2005-01-03 00:00:00,1.7328,1.7332,1.7325,1.733,136300000.0
2005-01-03 00:01:00,1.7325,1.7328,1.7325,1.7328,136300000.0
2005-01-03 00:02:00,1.7333,1.7333,1.7316,1.7316,136300000.0
2005-01-03 00:03:00,1.7318,1.7321,1.7318,1.7321,136300000.0
2005-01-03 00:05:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-03 00:06:00,1.7323,1.7323,1.732,1.7323,136300000.0
2005-01-03 00:07:00,1.7323,1.7324,1.7323,1.7324,136300000.0
2005-01-03 00:08:00,1.7329,1.7329,1.7313,1.7321,136300000.0
2005-01-03 00:09:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-03 00:10:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-03 00:11:00,1.7323,1.7323,1.7321,1.7321,136300000.0
2005-01-03 00:12:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-03 00:14:00,1.7321,1.7321,1.732,1.732,136300000.0
2005-01-03 00:15:00,1.7321,1.7321,1.7321,1.7321,136300000.0
2005-01-03 00:16:00,1.7317,1.7318,1.7317,1.7318,136300000.0
2005-01-03 00:18:00,1.7316,1.732,1.7311,1.7318,136300000.0
2005-01-03 00:19:00,1.7312,1.7317,1.7308,1.7312,136300000.0
2005-01-03 00:20:00,1.7308,1.7308,1.7305,1.7308,136300000.0
2005-01-03 00:21:00,1.7307,1.7312,1.7306,1.7306,136300000.0
2005-01-03 00:22:00,1.7305,1.7307,1.7305,1.7307,136300000.0
2005-01-03 00:23:00,1.731,1.7311,1.731,1.7311,136300000.0
2005-01-03 00:25:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-03 00:26:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-03 00:28:00,1.7309,1.7309,1.7305,1.7305,136300000.0
2005-01-03 00:29:00,1.7312,1.7312,1.7302,1.7302,136300000.0
2005-01-03 00:30:00,1.7307,1.7307,1.7301,1.7307,136300000.0
2005-01-03 00:31:00,1.7304,1.7306,1.7304,1.7306,136300000.0
2005-01-03 00:32:00,1.7308,1.7317,1.7308,1.7308,136300000.0
2005-01-03 00:34:00,1.7305,1.7309,1.7305,1.7308,136300000.0
2005-01-03 00:35:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-03 00:36:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-03 00:37:00,1.7314,1.7314,1.7311,1.7311,136300000.0
2005-01-03 00:38:00,1.7312,1.7316,1.7311,1.7315,136300000.0
2005-01-03 00:39:00,1.7313,1.7317,1.7313,1.7317,136300000.0
2005-01-03 00:42:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-03 00:52:00,1.7326,1.7326,1.7322,1.7325,136300000.0
2005-01-03 00:53:00,1.7318,1.7325,1.7317,1.7325,136300000.0
2005-01-03 00:54:00,1.7321,1.7327,1.7321,1.7327,136300000.0
2005-01-03 00:55:00,1.7329,1.7329,1.7328,1.7329,136300000.0
2005-01-03 00:56:00,1.7329,1.7329,1.7326,1.7328,136300000.0
2005-01-03 00:57:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-03 00:59:00,1.7332,1.7332,1.7322,1.7332,136300000.0
2005-01-03 01:00:00,1.7325,1.733,1.7324,1.7328,136300000.0
2005-01-03 01:01:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2005-01-03 01:02:00,1.7327,1.7328,1.732,1.7325,136300000.0
2005-01-03 01:03:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-03 01:04:00,1.7323,1.7325,1.7323,1.7325,136300000.0
2005-01-03 01:05:00,1.7322,1.7324,1.732,1.7323,136300000.0
2005-01-03 01:07:00,1.7322,1.7322,1.7318,1.7319,136300000.0
2005-01-03 01:08:00,1.7321,1.7329,1.7321,1.7329,136300000.0
2005-01-03 01:09:00,1.7332,1.7332,1.7325,1.7326,136300000.0
2005-01-03 01:10:00,1.7326,1.7326,1.7325,1.7325,136300000.0
2005-01-03 01:11:00,1.7323,1.7326,1.7323,1.7326,136300000.0
2005-01-03 01:12:00,1.7325,1.7326,1.7325,1.7326,136300000.0
2005-01-03 01:14:00,1.733,1.733,1.7327,1.7329,136300000.0
2005-01-03 01:15:00,1.7326,1.7328,1.7326,1.7327,136300000.0
2005-01-03 01:16:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-03 01:17:00,1.7326,1.7327,1.7326,1.7327,136300000.0
2005-01-03 01:18:00,1.7325,1.7325,1.7324,1.7324,136300000.0
2005-01-03 01:19:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-03 01:20:00,1.7326,1.7327,1.7325,1.7327,136300000.0
2005-01-03 01:22:00,1.7325,1.7327,1.7325,1.7326,136300000.0
2005-01-03 01:23:00,1.7327,1.7327,1.7321,1.7321,136300000.0
2005-01-03 01:25:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-03 01:26:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-03 01:27:00,1.7317,1.7317,1.7315,1.7317,136300000.0
2005-01-03 01:28:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-03 01:30:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2005-01-03 01:32:00,1.7317,1.7317,1.7315,1.7316,136300000.0
2005-01-03 01:33:00,1.7314,1.7315,1.7311,1.7314,136300000.0
2005-01-03 01:34:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-03 01:35:00,1.7316,1.7317,1.7307,1.7314,136300000.0
2005-01-03 01:38:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-03 01:39:00,1.731,1.7313,1.731,1.7313,136300000.0
2005-01-03 01:40:00,1.7312,1.7314,1.731,1.7313,136300000.0
2005-01-03 01:41:00,1.7315,1.7316,1.7308,1.7316,136300000.0
2005-01-03 01:42:00,1.7312,1.7316,1.7312,1.7316,136300000.0
2005-01-03 01:43:00,1.7319,1.7319,1.7317,1.7319,136300000.0
2005-01-03 01:44:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-03 01:45:00,1.7321,1.7321,1.7314,1.7314,136300000.0
2005-01-03 01:46:00,1.732,1.732,1.7319,1.7319,136300000.0
2005-01-03 01:47:00,1.7327,1.7331,1.7323,1.7329,136300000.0
2005-01-03 01:48:00,1.7317,1.7324,1.7315,1.7317,136300000.0
2005-01-03 01:49:00,1.7323,1.7323,1.7322,1.7322,136300000.0
2005-01-03 01:50:00,1.732,1.732,1.7319,1.732,136300000.0
2005-01-03 01:51:00,1.7328,1.7332,1.7323,1.7329,136300000.0
2005-01-03 01:52:00,1.7327,1.7327,1.7323,1.7327,136300000.0
2005-01-03 01:53:00,1.7326,1.733,1.7321,1.733,136300000.0
2005-01-03 01:54:00,1.7331,1.7331,1.7327,1.7327,136300000.0
2005-01-03 01:55:00,1.7324,1.7326,1.7321,1.7326,136300000.0
2005-01-03 01:56:00,1.7322,1.7322,1.7321,1.7321,136300000.0
2005-01-03 01:58:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-03 01:59:00,1.7322,1.7323,1.7322,1.7323,136300000.0
2005-01-03 02:00:00,1.7321,1.7321,1.7319,1.7319,136300000.0
2005-01-03 02:01:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-03 02:04:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-03 02:05:00,1.7318,1.7318,1.7317,1.7317,136300000.0
2005-01-03 02:06:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-03 02:07:00,1.7318,1.732,1.7318,1.732,136300000.0
2005-01-03 02:09:00,1.7318,1.7318,1.7313,1.7314,136300000.0
2005-01-03 02:10:00,1.7313,1.7318,1.7313,1.7318,136300000.0
2005-01-03 02:12:00,1.7315,1.7315,1.7311,1.7314,136300000.0
2005-01-03 02:13:00,1.7314,1.7314,1.7312,1.7313,136300000.0
2005-01-03 02:14:00,1.731,1.731,1.73,1.7303,136300000.0
2005-01-03 02:15:00,1.7302,1.7303,1.73,1.7303,136300000.0
2005-01-03 02:16:00,1.7307,1.7307,1.7305,1.7307,136300000.0
2005-01-03 02:17:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-03 02:18:00,1.7306,1.7307,1.7303,1.7307,136300000.0
2005-01-03 02:19:00,1.7308,1.7308,1.7302,1.7303,136300000.0
2005-01-03 02:20:00,1.7302,1.7307,1.7302,1.7307,136300000.0
2005-01-03 02:21:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-03 02:22:00,1.7303,1.7305,1.73,1.7303,136300000.0
2005-01-03 02:23:00,1.7302,1.7306,1.7299,1.7306,136300000.0
2005-01-03 02:24:00,1.7305,1.731,1.7303,1.7309,136300000.0
2005-01-03 02:25:00,1.7308,1.7308,1.7306,1.7306,136300000.0
2005-01-03 02:26:00,1.7304,1.7306,1.7302,1.7305,136300000.0
2005-01-03 02:27:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-03 02:28:00,1.7305,1.7306,1.7304,1.7306,136300000.0
2005-01-03 02:29:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-03 02:30:00,1.7301,1.7302,1.7299,1.7302,136300000.0
2005-01-03 02:31:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2005-01-03 02:32:00,1.7304,1.7304,1.7298,1.7304,136300000.0
2005-01-03 02:33:00,1.7304,1.7304,1.7301,1.7301,136300000.0
2005-01-03 02:34:00,1.7303,1.7304,1.7301,1.7304,136300000.0
2005-01-03 02:35:00,1.7305,1.7305,1.7303,1.7304,136300000.0
2005-01-03 02:36:00,1.7306,1.7306,1.7304,1.7306,136300000.0
2005-01-03 02:37:00,1.7304,1.7314,1.7304,1.7311,136300000.0
2005-01-03 02:38:00,1.7311,1.7311,1.7302,1.7302,136300000.0
2005-01-03 02:39:00,1.7304,1.7308,1.7304,1.7305,136300000.0
2005-01-03 02:40:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2005-01-03 02:42:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-03 02:43:00,1.7298,1.7305,1.7298,1.7304,136300000.0
2005-01-03 02:44:00,1.7303,1.7303,1.7295,1.73,136300000.0
2005-01-03 02:45:00,1.73,1.7304,1.7299,1.7304,136300000.0
2005-01-03 02:46:00,1.7307,1.7307,1.7301,1.7306,136300000.0
2005-01-03 02:47:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-03 02:49:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-03 02:50:00,1.7309,1.731,1.7309,1.7309,136300000.0
2005-01-03 02:51:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-03 02:52:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-03 02:53:00,1.7312,1.7312,1.7311,1.7311,136300000.0
2005-01-03 02:54:00,1.7309,1.731,1.7309,1.731,136300000.0
2005-01-03 02:55:00,1.7314,1.7314,1.7311,1.7314,136300000.0
2005-01-03 02:56:00,1.7312,1.7314,1.7312,1.7313,136300000.0
2005-01-03 02:57:00,1.7314,1.7314,1.7312,1.7312,136300000.0
2005-01-03 02:58:00,1.7315,1.7317,1.7315,1.7317,136300000.0
2005-01-03 02:59:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-03 03:00:00,1.7318,1.7322,1.7314,1.7322,136300000.0
2005-01-03 03:01:00,1.732,1.732,1.7302,1.7316,136300000.0
2005-01-03 03:02:00,1.7316,1.7319,1.7309,1.7309,136300000.0
2005-01-03 03:03:00,1.7308,1.7308,1.7302,1.7302,136300000.0
2005-01-03 03:04:00,1.7299,1.7301,1.7297,1.7298,136300000.0
2005-01-03 03:05:00,1.7299,1.7299,1.7297,1.7299,136300000.0
2005-01-03 03:06:00,1.7296,1.7303,1.7296,1.7301,136300000.0
2005-01-03 03:08:00,1.7299,1.73,1.7298,1.73,136300000.0
2005-01-03 03:10:00,1.7299,1.7302,1.7298,1.7301,136300000.0
2005-01-03 03:11:00,1.7299,1.7303,1.7296,1.7298,136300000.0
2005-01-03 03:12:00,1.7297,1.7301,1.7297,1.7301,136300000.0
2005-01-03 03:14:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-03 03:15:00,1.7301,1.7302,1.7301,1.7301,136300000.0
2005-01-03 03:16:00,1.7302,1.7304,1.7302,1.7304,136300000.0
2005-01-03 03:17:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2005-01-03 03:18:00,1.7306,1.7307,1.7306,1.7307,136300000.0
2005-01-03 03:20:00,1.7306,1.7309,1.7306,1.7309,136300000.0
2005-01-03 03:24:00,1.7312,1.7314,1.7312,1.7313,136300000.0
2005-01-03 03:26:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-03 03:27:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-03 03:28:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-03 03:31:00,1.7309,1.7314,1.7309,1.7314,136300000.0
2005-01-03 03:32:00,1.731,1.7313,1.731,1.7313,136300000.0
2005-01-03 03:33:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-03 03:35:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-03 03:36:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-03 03:38:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-03 03:39:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-03 03:40:00,1.7312,1.7312,1.7311,1.7311,136300000.0
2005-01-03 03:41:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-03 03:42:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-03 03:43:00,1.7306,1.7306,1.7305,1.7305,136300000.0
2005-01-03 03:44:00,1.7308,1.7312,1.7307,1.7312,136300000.0
2005-01-03 03:45:00,1.731,1.7313,1.731,1.731,136300000.0
2005-01-03 03:47:00,1.7312,1.7312,1.7309,1.7312,136300000.0
2005-01-03 03:49:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-03 03:50:00,1.731,1.731,1.7309,1.7309,136300000.0
2005-01-03 03:51:00,1.731,1.731,1.7309,1.7309,136300000.0
2005-01-03 03:53:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-03 03:54:00,1.7312,1.7312,1.7308,1.7311,136300000.0
2005-01-03 03:55:00,1.731,1.7316,1.7306,1.7307,136300000.0
2005-01-03 03:56:00,1.731,1.7315,1.731,1.7314,136300000.0
2005-01-03 03:57:00,1.7315,1.7315,1.7302,1.7302,136300000.0
2005-01-03 03:58:00,1.7299,1.7309,1.7299,1.7309,136300000.0
2005-01-03 03:59:00,1.7307,1.7314,1.7305,1.7313,136300000.0
2005-01-03 04:00:00,1.7311,1.7311,1.7306,1.7306,136300000.0
2005-01-03 04:01:00,1.7305,1.7317,1.7305,1.7315,136300000.0
2005-01-03 04:02:00,1.7316,1.7322,1.7308,1.7308,136300000.0
2005-01-03 04:03:00,1.7308,1.7308,1.7304,1.7304,136300000.0
2005-01-03 04:05:00,1.7302,1.7302,1.7297,1.73,136300000.0
2005-01-03 04:06:00,1.7301,1.7301,1.7295,1.73,136300000.0
2005-01-03 04:07:00,1.7296,1.7306,1.7296,1.7303,136300000.0
2005-01-03 04:08:00,1.7305,1.7315,1.7302,1.7313,136300000.0
2005-01-03 04:09:00,1.7311,1.7315,1.7311,1.7315,136300000.0
2005-01-03 04:10:00,1.7318,1.7322,1.7316,1.7319,136300000.0
2005-01-03 04:11:00,1.732,1.732,1.7316,1.7318,136300000.0
2005-01-03 04:12:00,1.7316,1.7316,1.731,1.731,136300000.0
2005-01-03 04:13:00,1.7302,1.7312,1.7302,1.7309,136300000.0
2005-01-03 04:14:00,1.7311,1.7314,1.7311,1.7312,136300000.0
2005-01-03 04:15:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-03 04:16:00,1.7312,1.7312,1.7302,1.7304,136300000.0
2005-01-03 04:17:00,1.7305,1.731,1.7305,1.731,136300000.0
2005-01-03 04:18:00,1.7308,1.7312,1.7306,1.7312,136300000.0
2005-01-03 04:19:00,1.7311,1.7312,1.7306,1.7311,136300000.0
2005-01-03 04:20:00,1.7313,1.7316,1.7312,1.7315,136300000.0
2005-01-03 04:21:00,1.7314,1.7316,1.7313,1.7314,136300000.0
2005-01-03 04:22:00,1.7315,1.7315,1.7314,1.7314,136300000.0
2005-01-03 04:23:00,1.7313,1.7313,1.7306,1.7306,136300000.0
2005-01-03 04:24:00,1.7305,1.7323,1.7298,1.7323,136300000.0
2005-01-03 04:25:00,1.7321,1.7324,1.7319,1.7321,136300000.0
2005-01-03 04:26:00,1.7319,1.7326,1.7314,1.7321,136300000.0
2005-01-03 04:27:00,1.7325,1.7325,1.7318,1.7318,136300000.0
2005-01-03 04:28:00,1.732,1.7322,1.7309,1.732,136300000.0
2005-01-03 04:29:00,1.7316,1.7319,1.7314,1.7314,136300000.0
2005-01-03 04:30:00,1.7308,1.7311,1.7304,1.7304,136300000.0
2005-01-03 04:31:00,1.7301,1.7309,1.7301,1.7309,136300000.0
2005-01-03 04:32:00,1.7307,1.7312,1.7303,1.7312,136300000.0
2005-01-03 04:33:00,1.7312,1.7315,1.7311,1.7311,136300000.0
2005-01-03 04:34:00,1.7313,1.7315,1.7311,1.7315,136300000.0
2005-01-03 04:35:00,1.7314,1.7315,1.731,1.731,136300000.0
2005-01-03 04:36:00,1.7312,1.7323,1.7305,1.7323,136300000.0
2005-01-03 04:37:00,1.7326,1.7326,1.7318,1.7326,136300000.0
2005-01-03 04:38:00,1.7323,1.7325,1.7319,1.7322,136300000.0
2005-01-03 04:39:00,1.7323,1.7324,1.732,1.732,136300000.0
2005-01-03 04:40:00,1.7316,1.7337,1.7311,1.7333,136300000.0
2005-01-03 04:41:00,1.7336,1.7362,1.7331,1.735,136300000.0
2005-01-03 04:42:00,1.7364,1.7364,1.7351,1.7361,136300000.0
2005-01-03 04:43:00,1.7361,1.7361,1.7352,1.7356,136300000.0
2005-01-03 04:44:00,1.736,1.736,1.7349,1.735,136300000.0
2005-01-03 04:45:00,1.7351,1.7351,1.7327,1.7327,136300000.0
2005-01-03 04:46:00,1.7326,1.7327,1.7307,1.7325,136300000.0
2005-01-03 04:47:00,1.7321,1.7321,1.7311,1.732,136300000.0
2005-01-03 04:48:00,1.7318,1.7322,1.7315,1.732,136300000.0
2005-01-03 04:49:00,1.7319,1.7321,1.7316,1.7321,136300000.0
2005-01-03 04:50:00,1.7324,1.7335,1.7324,1.7332,136300000.0
2005-01-03 04:51:00,1.7326,1.733,1.7323,1.7328,136300000.0
2005-01-03 04:52:00,1.7335,1.7335,1.7322,1.7326,136300000.0
2005-01-03 04:53:00,1.7329,1.7331,1.7317,1.7325,136300000.0
2005-01-03 04:54:00,1.7324,1.7328,1.7307,1.7324,136300000.0
2005-01-03 04:55:00,1.7325,1.7336,1.7321,1.7336,136300000.0
2005-01-03 04:56:00,1.7335,1.7336,1.7323,1.7323,136300000.0
2005-01-03 04:57:00,1.7323,1.733,1.7322,1.7323,136300000.0
2005-01-03 04:58:00,1.7327,1.733,1.732,1.7328,136300000.0
2005-01-03 04:59:00,1.733,1.7333,1.7318,1.7332,136300000.0
2005-01-03 05:00:00,1.7332,1.7332,1.7316,1.7325,136300000.0
2005-01-03 05:01:00,1.7323,1.7335,1.7323,1.733,136300000.0
2005-01-03 05:02:00,1.7328,1.7331,1.7323,1.7327,136300000.0
2005-01-03 05:03:00,1.7325,1.7333,1.7323,1.7327,136300000.0
2005-01-03 05:04:00,1.7326,1.7332,1.7319,1.7319,136300000.0
2005-01-03 05:05:00,1.7321,1.7322,1.7309,1.7309,136300000.0
2005-01-03 05:06:00,1.7307,1.7308,1.7299,1.7305,136300000.0
2005-01-03 05:07:00,1.7305,1.7317,1.7305,1.7317,136300000.0
2005-01-03 05:08:00,1.7315,1.7322,1.7312,1.7317,136300000.0
2005-01-03 05:09:00,1.7319,1.7319,1.7312,1.7313,136300000.0
2005-01-03 05:10:00,1.7315,1.7323,1.7315,1.7323,136300000.0
2005-01-03 05:11:00,1.7324,1.7324,1.7319,1.7322,136300000.0
2005-01-03 05:12:00,1.7321,1.7323,1.732,1.7323,136300000.0
2005-01-03 05:13:00,1.7321,1.733,1.7318,1.7327,136300000.0
2005-01-03 05:14:00,1.7326,1.7334,1.7326,1.7334,136300000.0
2005-01-03 05:15:00,1.7332,1.7335,1.7332,1.7334,136300000.0
2005-01-03 05:16:00,1.7332,1.7332,1.7329,1.7331,136300000.0
2005-01-03 05:17:00,1.7332,1.7335,1.7332,1.7335,136300000.0
2005-01-03 05:18:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-03 05:19:00,1.733,1.733,1.7325,1.733,136300000.0
2005-01-03 05:20:00,1.7338,1.7338,1.7334,1.7334,136300000.0
2005-01-03 05:21:00,1.7337,1.7339,1.733,1.7339,136300000.0
2005-01-03 05:22:00,1.7338,1.7339,1.7337,1.7338,136300000.0
2005-01-03 05:23:00,1.7337,1.7348,1.7337,1.7345,136300000.0
2005-01-03 05:24:00,1.7345,1.7347,1.7345,1.7345,136300000.0
2005-01-03 05:25:00,1.7345,1.7353,1.7342,1.735,136300000.0
2005-01-03 05:26:00,1.7348,1.7352,1.7346,1.7351,136300000.0
2005-01-03 05:27:00,1.7352,1.7354,1.7348,1.7352,136300000.0
2005-01-03 05:28:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-03 05:29:00,1.7348,1.735,1.7348,1.735,136300000.0
2005-01-03 05:30:00,1.7351,1.7351,1.7348,1.7348,136300000.0
2005-01-03 05:31:00,1.7352,1.7353,1.7352,1.7353,136300000.0
2005-01-03 05:32:00,1.7358,1.7365,1.7356,1.7365,136300000.0
2005-01-03 05:33:00,1.7363,1.7366,1.7358,1.7359,136300000.0
2005-01-03 05:34:00,1.7357,1.7357,1.7357,1.7357,136300000.0
2005-01-03 05:35:00,1.7352,1.7356,1.7352,1.7356,136300000.0
2005-01-03 05:36:00,1.7355,1.7359,1.7355,1.7358,136300000.0
2005-01-03 05:37:00,1.736,1.736,1.736,1.736,136300000.0
2005-01-03 05:38:00,1.7352,1.7359,1.7349,1.7353,136300000.0
2005-01-03 05:39:00,1.7364,1.7364,1.7352,1.7353,136300000.0
2005-01-03 05:40:00,1.7361,1.7361,1.7358,1.7361,136300000.0
2005-01-03 05:41:00,1.7356,1.7356,1.7352,1.7352,136300000.0
2005-01-03 05:42:00,1.7349,1.7351,1.7349,1.7349,136300000.0
2005-01-03 05:43:00,1.7348,1.7356,1.7346,1.735,136300000.0
2005-01-03 05:45:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-03 05:46:00,1.7349,1.7349,1.7346,1.7347,136300000.0
2005-01-03 05:47:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-03 05:48:00,1.7347,1.7349,1.7347,1.7348,136300000.0
2005-01-03 05:49:00,1.7353,1.7353,1.7352,1.7352,136300000.0
2005-01-03 05:50:00,1.735,1.735,1.735,1.735,136300000.0
2005-01-03 05:51:00,1.7351,1.7351,1.735,1.735,136300000.0
2005-01-03 05:52:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-03 05:53:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-03 05:54:00,1.735,1.7358,1.735,1.7358,136300000.0
2005-01-03 05:55:00,1.7356,1.7356,1.7352,1.7356,136300000.0
2005-01-03 05:56:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-03 05:57:00,1.7354,1.7354,1.7354,1.7354,136300000.0
2005-01-03 05:58:00,1.7354,1.7354,1.7352,1.7352,136300000.0
2005-01-03 06:00:00,1.735,1.7353,1.735,1.7352,136300000.0
2005-01-03 06:01:00,1.7355,1.7355,1.7353,1.7353,136300000.0
2005-01-03 06:02:00,1.7355,1.7355,1.7355,1.7355,136300000.0
2005-01-03 06:03:00,1.7353,1.7354,1.7353,1.7354,136300000.0
2005-01-03 06:06:00,1.7351,1.7353,1.7351,1.7353,136300000.0
2005-01-03 06:07:00,1.7353,1.7356,1.7352,1.7355,136300000.0
2005-01-03 06:09:00,1.7357,1.7357,1.7357,1.7357,136300000.0
2005-01-03 06:10:00,1.7356,1.7357,1.7356,1.7356,136300000.0
2005-01-03 06:11:00,1.7353,1.7353,1.7349,1.7352,136300000.0
2005-01-03 06:12:00,1.7348,1.7348,1.7342,1.7342,136300000.0
2005-01-03 06:13:00,1.7347,1.7348,1.7346,1.7346,136300000.0
2005-01-03 06:14:00,1.7347,1.7347,1.7346,1.7346,136300000.0
2005-01-03 06:15:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-03 06:17:00,1.7347,1.7349,1.7341,1.7345,136300000.0
2005-01-03 06:18:00,1.7344,1.7345,1.7344,1.7345,136300000.0
2005-01-03 06:19:00,1.7342,1.7345,1.7342,1.7343,136300000.0
2005-01-03 06:20:00,1.7347,1.7347,1.7341,1.7341,136300000.0
2005-01-03 06:21:00,1.7347,1.7347,1.7344,1.7344,136300000.0
2005-01-03 06:22:00,1.7343,1.7343,1.7341,1.7341,136300000.0
2005-01-03 06:23:00,1.7338,1.734,1.7335,1.7339,136300000.0
2005-01-03 06:24:00,1.7337,1.7337,1.7336,1.7337,136300000.0
2005-01-03 06:25:00,1.7333,1.7335,1.7332,1.7335,136300000.0
2005-01-03 06:27:00,1.7332,1.7337,1.7332,1.7337,136300000.0
2005-01-03 06:28:00,1.7335,1.7335,1.7333,1.7335,136300000.0
2005-01-03 06:29:00,1.7335,1.7335,1.7332,1.7335,136300000.0
2005-01-03 06:30:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-03 06:31:00,1.7334,1.7337,1.7334,1.7337,136300000.0
2005-01-03 06:32:00,1.7337,1.7337,1.7334,1.7334,136300000.0
2005-01-03 06:33:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-03 06:34:00,1.7333,1.7339,1.733,1.7339,136300000.0
2005-01-03 06:35:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-03 06:36:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-03 06:37:00,1.7334,1.7334,1.7333,1.7334,136300000.0
2005-01-03 06:38:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-03 06:39:00,1.7333,1.7337,1.7333,1.7336,136300000.0
2005-01-03 06:40:00,1.7338,1.7338,1.7333,1.7333,136300000.0
2005-01-03 06:41:00,1.7335,1.7335,1.7332,1.7335,136300000.0
2005-01-03 06:42:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-03 06:43:00,1.7335,1.7337,1.7335,1.7335,136300000.0
2005-01-03 06:44:00,1.7336,1.7337,1.7336,1.7336,136300000.0
2005-01-03 06:45:00,1.7335,1.7336,1.7331,1.7335,136300000.0
2005-01-03 06:46:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-03 06:47:00,1.7338,1.734,1.7335,1.7336,136300000.0
2005-01-03 06:48:00,1.7338,1.7338,1.7335,1.7336,136300000.0
2005-01-03 06:49:00,1.7334,1.7334,1.7333,1.7334,136300000.0
2005-01-03 06:50:00,1.7335,1.7339,1.7332,1.7332,136300000.0
2005-01-03 06:51:00,1.7332,1.7332,1.733,1.7332,136300000.0
2005-01-03 06:52:00,1.7332,1.7334,1.7332,1.7332,136300000.0
2005-01-03 06:53:00,1.7335,1.7336,1.7331,1.7332,136300000.0
2005-01-03 06:54:00,1.7331,1.7333,1.733,1.733,136300000.0
2005-01-03 06:55:00,1.7329,1.7333,1.7329,1.7333,136300000.0
2005-01-03 06:56:00,1.7332,1.7333,1.7332,1.7333,136300000.0
2005-01-03 06:57:00,1.7332,1.7334,1.7332,1.7334,136300000.0
2005-01-03 06:58:00,1.7334,1.7334,1.7329,1.7329,136300000.0
2005-01-03 06:59:00,1.7334,1.7334,1.7329,1.7332,136300000.0
2005-01-03 07:00:00,1.733,1.7335,1.733,1.7334,136300000.0
2005-01-03 07:01:00,1.7335,1.734,1.7334,1.734,136300000.0
2005-01-03 07:02:00,1.7342,1.7346,1.7338,1.7346,136300000.0
2005-01-03 07:03:00,1.7347,1.7347,1.7342,1.7344,136300000.0
2005-01-03 07:07:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-03 07:08:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-03 07:11:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-03 07:12:00,1.7346,1.735,1.7346,1.735,136300000.0
2005-01-03 07:13:00,1.7349,1.7349,1.7344,1.7348,136300000.0
2005-01-03 07:14:00,1.7343,1.7343,1.7341,1.7341,136300000.0
2005-01-03 07:15:00,1.7343,1.7343,1.7342,1.7342,136300000.0
2005-01-03 07:16:00,1.7343,1.7344,1.7343,1.7343,136300000.0
2005-01-03 07:17:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-03 07:19:00,1.7345,1.735,1.7345,1.7349,136300000.0
2005-01-03 07:20:00,1.7349,1.735,1.7349,1.735,136300000.0
2005-01-03 07:21:00,1.7349,1.7352,1.7348,1.7352,136300000.0
2005-01-03 07:22:00,1.7352,1.7352,1.7352,1.7352,136300000.0
2005-01-03 07:25:00,1.7347,1.7348,1.7345,1.7346,136300000.0
2005-01-03 07:26:00,1.7352,1.7352,1.7352,1.7352,136300000.0
2005-01-03 07:27:00,1.7352,1.7352,1.7352,1.7352,136300000.0
2005-01-03 07:28:00,1.7357,1.7357,1.7357,1.7357,136300000.0
2005-01-03 07:29:00,1.7359,1.7359,1.7359,1.7359,136300000.0
2005-01-03 07:30:00,1.7355,1.7356,1.7349,1.7356,136300000.0
2005-01-03 07:31:00,1.7359,1.7359,1.7359,1.7359,136300000.0
2005-01-03 07:32:00,1.7355,1.7366,1.7355,1.7366,136300000.0
2005-01-03 07:33:00,1.7367,1.7367,1.7363,1.7363,136300000.0
2005-01-03 07:34:00,1.7365,1.7376,1.7363,1.7376,136300000.0
2005-01-03 07:35:00,1.7374,1.7376,1.7374,1.7376,136300000.0
2005-01-03 07:36:00,1.738,1.7381,1.7377,1.738,136300000.0
2005-01-03 07:37:00,1.7386,1.7388,1.7386,1.7387,136300000.0
2005-01-03 07:38:00,1.7385,1.7386,1.7385,1.7386,136300000.0
2005-01-03 07:39:00,1.7385,1.739,1.7385,1.7387,136300000.0
2005-01-03 07:40:00,1.7388,1.7392,1.7387,1.7387,136300000.0
2005-01-03 07:41:00,1.7385,1.7386,1.7385,1.7386,136300000.0
2005-01-03 07:42:00,1.7386,1.7386,1.7371,1.7372,136300000.0
2005-01-03 07:43:00,1.7369,1.7371,1.7368,1.7369,136300000.0
2005-01-03 07:44:00,1.7369,1.7369,1.736,1.7369,136300000.0
2005-01-03 07:45:00,1.7368,1.7368,1.7367,1.7367,136300000.0
2005-01-03 07:46:00,1.7368,1.7368,1.7365,1.7366,136300000.0
2005-01-03 07:47:00,1.7365,1.737,1.7361,1.7361,136300000.0
2005-01-03 07:48:00,1.7362,1.7362,1.7362,1.7362,136300000.0
2005-01-03 07:49:00,1.7363,1.737,1.7363,1.737,136300000.0
2005-01-03 07:50:00,1.7377,1.7377,1.7376,1.7376,136300000.0
2005-01-03 07:51:00,1.7374,1.7381,1.7374,1.7374,136300000.0
2005-01-03 07:52:00,1.7373,1.7374,1.7373,1.7374,136300000.0
2005-01-03 07:53:00,1.7375,1.7375,1.7371,1.7375,136300000.0
2005-01-03 07:54:00,1.7368,1.7373,1.7366,1.7373,136300000.0
2005-01-03 07:55:00,1.7374,1.7374,1.7374,1.7374,136300000.0
2005-01-03 07:56:00,1.7373,1.7373,1.7373,1.7373,136300000.0
2005-01-03 07:58:00,1.7375,1.7375,1.7373,1.7375,136300000.0
2005-01-03 07:59:00,1.7377,1.738,1.7376,1.738,136300000.0
2005-01-03 08:00:00,1.7378,1.7378,1.7377,1.7378,136300000.0
2005-01-03 08:01:00,1.7374,1.7374,1.7373,1.7374,136300000.0
2005-01-03 08:02:00,1.7377,1.7377,1.7373,1.7377,136300000.0
2005-01-03 08:03:00,1.7374,1.7377,1.7374,1.7377,136300000.0
2005-01-03 08:04:00,1.7378,1.7378,1.7369,1.7372,136300000.0
2005-01-03 08:05:00,1.737,1.7373,1.7366,1.7372,136300000.0
2005-01-03 08:06:00,1.7371,1.7371,1.7366,1.737,136300000.0
2005-01-03 08:07:00,1.7375,1.738,1.7374,1.738,136300000.0
2005-01-03 08:08:00,1.7386,1.7389,1.7384,1.7384,136300000.0
2005-01-03 08:09:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-03 08:10:00,1.7384,1.7389,1.7382,1.7384,136300000.0
2005-01-03 08:11:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-03 08:12:00,1.7382,1.7382,1.7382,1.7382,136300000.0
2005-01-03 08:13:00,1.7383,1.7384,1.7382,1.7384,136300000.0
2005-01-03 08:14:00,1.7386,1.739,1.7371,1.7371,136300000.0
2005-01-03 08:15:00,1.7389,1.7394,1.7389,1.7394,136300000.0
2005-01-03 08:16:00,1.739,1.739,1.7381,1.7381,136300000.0
2005-01-03 08:17:00,1.7382,1.7386,1.738,1.7385,136300000.0
2005-01-03 08:18:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-03 08:20:00,1.7386,1.7386,1.7381,1.7381,136300000.0
2005-01-03 08:21:00,1.7382,1.7383,1.7382,1.7383,136300000.0
2005-01-03 08:22:00,1.7385,1.7385,1.7383,1.7383,136300000.0
2005-01-03 08:23:00,1.738,1.738,1.7377,1.7377,136300000.0
2005-01-03 08:24:00,1.7378,1.7378,1.7376,1.7377,136300000.0
2005-01-03 08:25:00,1.7381,1.7385,1.7377,1.7381,136300000.0
2005-01-03 08:26:00,1.7379,1.738,1.7379,1.738,136300000.0
2005-01-03 08:27:00,1.7381,1.7381,1.7379,1.7381,136300000.0
2005-01-03 08:29:00,1.7382,1.7382,1.7382,1.7382,136300000.0
2005-01-03 08:30:00,1.7387,1.7387,1.7387,1.7387,136300000.0
2005-01-03 08:31:00,1.7387,1.7387,1.7383,1.7383,136300000.0
2005-01-03 08:32:00,1.7385,1.7385,1.7381,1.7384,136300000.0
2005-01-03 08:33:00,1.7385,1.7391,1.7385,1.739,136300000.0
2005-01-03 08:34:00,1.7391,1.7392,1.7389,1.7389,136300000.0
2005-01-03 08:35:00,1.7389,1.7394,1.7388,1.739,136300000.0
2005-01-03 08:36:00,1.7392,1.7394,1.7391,1.7394,136300000.0
2005-01-03 08:37:00,1.7393,1.7399,1.7393,1.7399,136300000.0
2005-01-03 08:38:00,1.7394,1.7394,1.7391,1.7391,136300000.0
2005-01-03 08:39:00,1.739,1.74,1.739,1.7399,136300000.0
2005-01-03 08:40:00,1.7388,1.7392,1.7382,1.739,136300000.0
2005-01-03 08:41:00,1.739,1.739,1.7382,1.7385,136300000.0
2005-01-03 08:42:00,1.739,1.7394,1.7389,1.7391,136300000.0
2005-01-03 08:43:00,1.739,1.7392,1.7386,1.7388,136300000.0
2005-01-03 08:44:00,1.7392,1.7392,1.739,1.7391,136300000.0
2005-01-03 08:45:00,1.7389,1.7389,1.7385,1.7389,136300000.0
2005-01-03 08:46:00,1.7388,1.739,1.7387,1.739,136300000.0
2005-01-03 08:47:00,1.7389,1.7394,1.7384,1.7389,136300000.0
2005-01-03 08:48:00,1.7388,1.7397,1.7385,1.7388,136300000.0
2005-01-03 08:49:00,1.739,1.7403,1.7389,1.7401,136300000.0
2005-01-03 08:50:00,1.7398,1.7398,1.7394,1.7394,136300000.0
2005-01-03 08:51:00,1.7392,1.7392,1.7391,1.7392,136300000.0
2005-01-03 08:52:00,1.7386,1.7386,1.7381,1.7384,136300000.0
2005-01-03 08:53:00,1.7386,1.7387,1.7383,1.7386,136300000.0
2005-01-03 08:54:00,1.7385,1.7386,1.7384,1.7386,136300000.0
2005-01-03 08:55:00,1.7384,1.7393,1.7384,1.7393,136300000.0
2005-01-03 08:56:00,1.7394,1.7394,1.7392,1.7394,136300000.0
2005-01-03 08:57:00,1.7395,1.7396,1.7395,1.7395,136300000.0
2005-01-03 08:58:00,1.7393,1.7393,1.7385,1.739,136300000.0
2005-01-03 08:59:00,1.739,1.7391,1.7385,1.7385,136300000.0
2005-01-03 09:00:00,1.7385,1.7385,1.7385,1.7385,136300000.0
2005-01-03 09:01:00,1.7387,1.7388,1.7387,1.7387,136300000.0
2005-01-03 09:02:00,1.7392,1.7394,1.7388,1.7392,136300000.0
2005-01-03 09:03:00,1.7391,1.7391,1.7389,1.739,136300000.0
2005-01-03 09:04:00,1.7388,1.7391,1.7387,1.7388,136300000.0
2005-01-03 09:05:00,1.7388,1.7388,1.7385,1.7387,136300000.0
2005-01-03 09:06:00,1.7385,1.7388,1.7385,1.7385,136300000.0
2005-01-03 09:07:00,1.7388,1.7388,1.7383,1.7386,136300000.0
2005-01-03 09:08:00,1.7388,1.7392,1.7388,1.7389,136300000.0
2005-01-03 09:09:00,1.7387,1.7389,1.7386,1.7389,136300000.0
2005-01-03 09:10:00,1.7386,1.7386,1.7383,1.7385,136300000.0
2005-01-03 09:11:00,1.7386,1.7393,1.7383,1.7383,136300000.0
2005-01-03 09:12:00,1.7381,1.7381,1.7377,1.7377,136300000.0
2005-01-03 09:13:00,1.7376,1.7381,1.7376,1.7381,136300000.0
2005-01-03 09:14:00,1.738,1.738,1.7377,1.7379,136300000.0
2005-01-03 09:15:00,1.7377,1.7379,1.7373,1.7378,136300000.0
2005-01-03 09:16:00,1.7379,1.7383,1.7379,1.7383,136300000.0
2005-01-03 09:17:00,1.7382,1.7382,1.7379,1.7379,136300000.0
2005-01-03 09:18:00,1.7377,1.7382,1.7377,1.7382,136300000.0
2005-01-03 09:19:00,1.7382,1.7382,1.738,1.738,136300000.0
2005-01-03 09:20:00,1.738,1.738,1.738,1.738,136300000.0
2005-01-03 09:21:00,1.7381,1.7381,1.738,1.738,136300000.0
2005-01-03 09:22:00,1.7377,1.7377,1.7368,1.7373,136300000.0
2005-01-03 09:23:00,1.737,1.737,1.7367,1.7369,136300000.0
2005-01-03 09:24:00,1.7369,1.7372,1.7369,1.7372,136300000.0
2005-01-03 09:25:00,1.737,1.7372,1.737,1.7372,136300000.0
2005-01-03 09:26:00,1.737,1.737,1.7369,1.7369,136300000.0
2005-01-03 09:27:00,1.7366,1.7366,1.7359,1.7359,136300000.0
2005-01-03 09:28:00,1.7358,1.7365,1.7355,1.7355,136300000.0
2005-01-03 09:29:00,1.7355,1.736,1.7355,1.736,136300000.0
2005-01-03 09:30:00,1.7361,1.7363,1.7361,1.7361,136300000.0
2005-01-03 09:32:00,1.7359,1.736,1.7358,1.7359,136300000.0
2005-01-03 09:33:00,1.7361,1.7361,1.7358,1.7361,136300000.0
2005-01-03 09:34:00,1.736,1.7361,1.736,1.736,136300000.0
2005-01-03 09:35:00,1.7359,1.7365,1.7359,1.7364,136300000.0
2005-01-03 09:36:00,1.7366,1.7366,1.7365,1.7366,136300000.0
2005-01-03 09:37:00,1.7368,1.7369,1.7368,1.7369,136300000.0
2005-01-03 09:38:00,1.7371,1.7371,1.737,1.7371,136300000.0
2005-01-03 09:39:00,1.737,1.737,1.737,1.737,136300000.0
2005-01-03 09:41:00,1.7368,1.7368,1.7368,1.7368,136300000.0
2005-01-03 09:42:00,1.737,1.7372,1.737,1.7372,136300000.0
2005-01-03 09:43:00,1.7372,1.7372,1.7369,1.7372,136300000.0
2005-01-03 09:44:00,1.7373,1.7373,1.7373,1.7373,136300000.0
2005-01-03 09:45:00,1.7374,1.7375,1.7374,1.7375,136300000.0
2005-01-03 09:46:00,1.7373,1.7373,1.7372,1.7372,136300000.0
2005-01-03 09:47:00,1.737,1.737,1.737,1.737,136300000.0
2005-01-03 09:48:00,1.7375,1.7378,1.7375,1.7375,136300000.0
2005-01-03 09:49:00,1.7374,1.7375,1.7372,1.7375,136300000.0
2005-01-03 09:50:00,1.7374,1.7378,1.7373,1.7378,136300000.0
2005-01-03 09:51:00,1.7379,1.7379,1.7379,1.7379,136300000.0
2005-01-03 09:52:00,1.7379,1.7379,1.7379,1.7379,136300000.0
2005-01-03 09:53:00,1.738,1.7382,1.7375,1.7381,136300000.0
2005-01-03 09:54:00,1.7383,1.7386,1.7381,1.7386,136300000.0
2005-01-03 09:55:00,1.7387,1.7387,1.7386,1.7386,136300000.0
2005-01-03 09:56:00,1.7387,1.7392,1.7384,1.7392,136300000.0
2005-01-03 09:57:00,1.7395,1.7397,1.7394,1.7397,136300000.0
2005-01-03 09:58:00,1.7399,1.7399,1.7396,1.7399,136300000.0
2005-01-03 09:59:00,1.74,1.74,1.74,1.74,136300000.0
2005-01-03 10:00:00,1.7399,1.7399,1.7393,1.7393,136300000.0
2005-01-03 10:01:00,1.739,1.739,1.7386,1.7386,136300000.0
2005-01-03 10:02:00,1.7395,1.7397,1.7392,1.7392,136300000.0
2005-01-03 10:03:00,1.7392,1.7392,1.7392,1.7392,136300000.0
2005-01-03 10:04:00,1.739,1.739,1.7389,1.7389,136300000.0
2005-01-03 10:07:00,1.7392,1.7392,1.7392,1.7392,136300000.0
2005-01-03 10:08:00,1.7391,1.7391,1.7391,1.7391,136300000.0
2005-01-03 10:09:00,1.7388,1.7388,1.7388,1.7388,136300000.0
2005-01-03 10:10:00,1.7389,1.7389,1.7389,1.7389,136300000.0
2005-01-03 10:11:00,1.7392,1.7398,1.7392,1.7398,136300000.0
2005-01-03 10:12:00,1.7394,1.74,1.7394,1.74,136300000.0
2005-01-03 10:13:00,1.7402,1.7406,1.7402,1.7404,136300000.0
2005-01-03 10:14:00,1.7406,1.7409,1.7406,1.7406,136300000.0
2005-01-03 10:15:00,1.7404,1.7404,1.7392,1.7393,136300000.0
2005-01-03 10:16:00,1.7394,1.7402,1.7394,1.7401,136300000.0
2005-01-03 10:17:00,1.7401,1.7401,1.7401,1.7401,136300000.0
2005-01-03 10:18:00,1.7399,1.7399,1.7399,1.7399,136300000.0
2005-01-03 10:19:00,1.7398,1.7398,1.7398,1.7398,136300000.0
2005-01-03 10:20:00,1.7402,1.7409,1.7402,1.7407,136300000.0
2005-01-03 10:21:00,1.7405,1.7405,1.74,1.74,136300000.0
2005-01-03 10:22:00,1.7399,1.741,1.7399,1.7407,136300000.0
2005-01-03 10:23:00,1.7406,1.7414,1.7406,1.7413,136300000.0
2005-01-03 10:24:00,1.7409,1.7411,1.7406,1.7411,136300000.0
2005-01-03 10:25:00,1.741,1.742,1.741,1.742,136300000.0
2005-01-03 10:26:00,1.7422,1.7422,1.7416,1.7421,136300000.0
2005-01-03 10:27:00,1.742,1.7422,1.7417,1.7417,136300000.0
2005-01-03 10:28:00,1.7413,1.7415,1.7409,1.7409,136300000.0
2005-01-03 10:29:00,1.7406,1.7412,1.7401,1.7408,136300000.0
2005-01-03 10:30:00,1.7408,1.7415,1.7406,1.7415,136300000.0
2005-01-03 10:31:00,1.7415,1.7419,1.7415,1.7418,136300000.0
2005-01-03 10:32:00,1.7419,1.7419,1.7415,1.7416,136300000.0
2005-01-03 10:33:00,1.7415,1.7416,1.7409,1.7409,136300000.0
2005-01-03 10:34:00,1.7423,1.7423,1.741,1.741,136300000.0
2005-01-03 10:35:00,1.7416,1.7419,1.7415,1.7415,136300000.0
2005-01-03 10:36:00,1.7414,1.7415,1.7406,1.741,136300000.0
2005-01-03 10:37:00,1.7409,1.7413,1.7407,1.7411,136300000.0
2005-01-03 10:38:00,1.7411,1.7411,1.7406,1.7406,136300000.0
2005-01-03 10:39:00,1.7403,1.7403,1.7397,1.7397,136300000.0
2005-01-03 10:40:00,1.7392,1.7392,1.739,1.739,136300000.0
2005-01-03 10:41:00,1.7387,1.7389,1.7385,1.7388,136300000.0
2005-01-03 10:42:00,1.7389,1.7389,1.7389,1.7389,136300000.0
2005-01-03 10:43:00,1.7387,1.7387,1.7377,1.7387,136300000.0
2005-01-03 10:44:00,1.7385,1.7386,1.7385,1.7385,136300000.0
2005-01-03 10:45:00,1.7385,1.7388,1.7379,1.738,136300000.0
2005-01-03 10:46:00,1.7384,1.7384,1.7384,1.7384,136300000.0
2005-01-03 10:47:00,1.7385,1.7387,1.7385,1.7386,136300000.0
2005-01-03 10:48:00,1.7382,1.7382,1.7378,1.7378,136300000.0
2005-01-03 10:49:00,1.7378,1.7378,1.7378,1.7378,136300000.0
2005-01-03 10:50:00,1.7378,1.7378,1.7378,1.7378,136300000.0
2005-01-03 10:51:00,1.7375,1.738,1.7374,1.738,136300000.0
2005-01-03 10:52:00,1.7379,1.7379,1.7379,1.7379,136300000.0
2005-01-03 10:53:00,1.7381,1.7381,1.7381,1.7381,136300000.0
2005-01-03 10:54:00,1.738,1.738,1.7379,1.738,136300000.0
2005-01-03 10:55:00,1.7383,1.7383,1.7378,1.738,136300000.0
2005-01-03 10:56:00,1.7382,1.7382,1.7382,1.7382,136300000.0
2005-01-03 10:57:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-03 10:58:00,1.7382,1.7383,1.738,1.738,136300000.0
2005-01-03 10:59:00,1.7382,1.7384,1.7382,1.7384,136300000.0
2005-01-03 11:00:00,1.7385,1.7385,1.7385,1.7385,136300000.0
2005-01-03 11:02:00,1.7387,1.7387,1.7384,1.7384,136300000.0
2005-01-03 11:03:00,1.7381,1.7381,1.7381,1.7381,136300000.0
2005-01-03 11:04:00,1.7379,1.7381,1.7379,1.7379,136300000.0
2005-01-03 11:05:00,1.7381,1.7382,1.7381,1.7382,136300000.0
2005-01-03 11:06:00,1.7385,1.7386,1.7383,1.7386,136300000.0
2005-01-03 11:07:00,1.7385,1.7385,1.7384,1.7385,136300000.0
2005-01-03 11:08:00,1.7387,1.7387,1.7387,1.7387,136300000.0
2005-01-03 11:09:00,1.7387,1.7391,1.7387,1.7391,136300000.0
2005-01-03 11:10:00,1.7391,1.7391,1.7389,1.7389,136300000.0
2005-01-03 11:12:00,1.7387,1.7387,1.7387,1.7387,136300000.0
2005-01-03 11:13:00,1.7387,1.7387,1.7387,1.7387,136300000.0
2005-01-03 11:15:00,1.7388,1.7388,1.7388,1.7388,136300000.0
2005-01-03 11:16:00,1.7388,1.7388,1.7388,1.7388,136300000.0
2005-01-03 11:19:00,1.7388,1.7388,1.7388,1.7388,136300000.0
2005-01-03 11:22:00,1.7389,1.7389,1.7389,1.7389,136300000.0
2005-01-03 11:23:00,1.7391,1.7391,1.7391,1.7391,136300000.0
2005-01-03 11:24:00,1.7392,1.7392,1.7392,1.7392,136300000.0
2005-01-03 11:25:00,1.7392,1.7392,1.7392,1.7392,136300000.0
2005-01-03 11:27:00,1.7389,1.7389,1.7389,1.7389,136300000.0
2005-01-03 11:28:00,1.7385,1.7385,1.7385,1.7385,136300000.0
2005-01-03 11:30:00,1.7382,1.7382,1.7382,1.7382,136300000.0
2005-01-03 11:31:00,1.7385,1.7385,1.7385,1.7385,136300000.0
2005-01-03 11:32:00,1.7381,1.7384,1.7381,1.7384,136300000.0
2005-01-03 11:34:00,1.7388,1.7388,1.7388,1.7388,136300000.0
2005-01-03 11:36:00,1.739,1.739,1.7389,1.739,136300000.0
2005-01-03 11:37:00,1.7389,1.739,1.7389,1.739,136300000.0
2005-01-03 11:39:00,1.7395,1.7395,1.7395,1.7395,136300000.0
2005-01-03 11:40:00,1.7393,1.7393,1.7393,1.7393,136300000.0
2005-01-03 11:41:00,1.7394,1.7394,1.7392,1.7393,136300000.0
2005-01-03 11:42:00,1.7393,1.7393,1.7393,1.7393,136300000.0
2005-01-03 11:43:00,1.7394,1.7395,1.7394,1.7395,136300000.0
2005-01-03 11:44:00,1.7393,1.7394,1.7393,1.7393,136300000.0
2005-01-03 11:45:00,1.7393,1.7393,1.7393,1.7393,136300000.0
2005-01-03 11:46:00,1.7391,1.7391,1.739,1.739,136300000.0
2005-01-03 11:47:00,1.7389,1.7391,1.7389,1.7391,136300000.0
2005-01-03 11:48:00,1.7393,1.7393,1.7393,1.7393,136300000.0
2005-01-03 11:49:00,1.7394,1.7394,1.7394,1.7394,136300000.0
2005-01-03 11:50:00,1.7391,1.7391,1.739,1.7391,136300000.0
2005-01-03 11:51:00,1.7394,1.7394,1.739,1.739,136300000.0
2005-01-03 11:52:00,1.7389,1.7389,1.7389,1.7389,136300000.0
2005-01-03 11:53:00,1.7389,1.7389,1.7389,1.7389,136300000.0
2005-01-03 11:54:00,1.739,1.739,1.739,1.739,136300000.0
2005-01-03 11:55:00,1.7388,1.739,1.7387,1.739,136300000.0
2005-01-03 11:56:00,1.7387,1.7387,1.7386,1.7386,136300000.0
2005-01-03 11:57:00,1.7384,1.7384,1.7384,1.7384,136300000.0
2005-01-03 11:58:00,1.7385,1.7385,1.7384,1.7384,136300000.0
2005-01-03 12:00:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-03 12:01:00,1.7381,1.7382,1.7379,1.7381,136300000.0
2005-01-03 12:02:00,1.7386,1.7387,1.7384,1.7384,136300000.0
2005-01-03 12:03:00,1.7384,1.7384,1.738,1.7382,136300000.0
2005-01-03 12:04:00,1.7384,1.7384,1.7384,1.7384,136300000.0
2005-01-03 12:05:00,1.7378,1.738,1.7378,1.738,136300000.0
2005-01-03 12:06:00,1.7379,1.7379,1.7377,1.7377,136300000.0
2005-01-03 12:07:00,1.7376,1.7378,1.7376,1.7378,136300000.0
2005-01-03 12:08:00,1.7377,1.7379,1.7377,1.7378,136300000.0
2005-01-03 12:10:00,1.7377,1.7377,1.7375,1.7376,136300000.0
2005-01-03 12:12:00,1.7374,1.7377,1.7373,1.7377,136300000.0
2005-01-03 12:13:00,1.7377,1.7377,1.7377,1.7377,136300000.0
2005-01-03 12:14:00,1.7376,1.7378,1.7376,1.7378,136300000.0
2005-01-03 12:15:00,1.738,1.738,1.738,1.738,136300000.0
2005-01-03 12:16:00,1.738,1.7381,1.738,1.7381,136300000.0
2005-01-03 12:17:00,1.7382,1.7382,1.7382,1.7382,136300000.0
2005-01-03 12:19:00,1.7384,1.7384,1.7383,1.7383,136300000.0
2005-01-03 12:21:00,1.7386,1.7387,1.7386,1.7387,136300000.0
2005-01-03 12:22:00,1.7388,1.7388,1.7388,1.7388,136300000.0
2005-01-03 12:25:00,1.7388,1.7388,1.7388,1.7388,136300000.0
2005-01-03 12:26:00,1.7388,1.7388,1.7388,1.7388,136300000.0
2005-01-03 12:27:00,1.7388,1.7388,1.7385,1.7388,136300000.0
2005-01-03 12:28:00,1.7386,1.7386,1.7385,1.7385,136300000.0
2005-01-03 12:29:00,1.7383,1.7383,1.738,1.738,136300000.0
2005-01-03 12:30:00,1.738,1.738,1.7378,1.7378,136300000.0
2005-01-03 12:32:00,1.7379,1.7381,1.7377,1.7377,136300000.0
2005-01-03 12:33:00,1.7376,1.7376,1.7376,1.7376,136300000.0
2005-01-03 12:35:00,1.7373,1.7373,1.7373,1.7373,136300000.0
2005-01-03 12:36:00,1.7372,1.7372,1.7372,1.7372,136300000.0
2005-01-03 12:37:00,1.7373,1.7373,1.7373,1.7373,136300000.0
2005-01-03 12:38:00,1.7376,1.7378,1.7375,1.7376,136300000.0
2005-01-03 12:39:00,1.7377,1.7377,1.7377,1.7377,136300000.0
2005-01-03 12:40:00,1.7375,1.7375,1.7375,1.7375,136300000.0
2005-01-03 12:41:00,1.7381,1.7381,1.7377,1.7377,136300000.0
2005-01-03 12:42:00,1.7375,1.7381,1.7375,1.7381,136300000.0
2005-01-03 12:43:00,1.7382,1.7382,1.7382,1.7382,136300000.0
2005-01-03 12:44:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-03 12:45:00,1.7384,1.7384,1.7383,1.7384,136300000.0
2005-01-03 12:46:00,1.7389,1.739,1.7381,1.7381,136300000.0
2005-01-03 12:47:00,1.7384,1.7389,1.7382,1.7382,136300000.0
2005-01-03 12:48:00,1.7381,1.7384,1.7379,1.7384,136300000.0
2005-01-03 12:49:00,1.7384,1.7387,1.7384,1.7387,136300000.0
2005-01-03 12:50:00,1.7389,1.7392,1.7389,1.7389,136300000.0
2005-01-03 12:52:00,1.7391,1.7391,1.7389,1.7389,136300000.0
2005-01-03 12:53:00,1.7389,1.7389,1.7382,1.7382,136300000.0
2005-01-03 12:54:00,1.738,1.7385,1.7378,1.7385,136300000.0
2005-01-03 12:55:00,1.7384,1.7385,1.7383,1.7385,136300000.0
2005-01-03 12:56:00,1.7385,1.7385,1.7385,1.7385,136300000.0
2005-01-03 12:57:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-03 12:58:00,1.7379,1.7379,1.7378,1.7378,136300000.0
2005-01-03 12:59:00,1.7381,1.7381,1.7379,1.7381,136300000.0
2005-01-03 13:00:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-03 13:01:00,1.7381,1.7381,1.7374,1.7375,136300000.0
2005-01-03 13:02:00,1.7376,1.7379,1.7371,1.7377,136300000.0
2005-01-03 13:03:00,1.7376,1.7378,1.7367,1.7378,136300000.0
2005-01-03 13:04:00,1.7381,1.7381,1.7381,1.7381,136300000.0
2005-01-03 13:05:00,1.7382,1.7391,1.7382,1.7386,136300000.0
2005-01-03 13:06:00,1.7381,1.7381,1.7381,1.7381,136300000.0
2005-01-03 13:07:00,1.7383,1.7387,1.7383,1.7387,136300000.0
2005-01-03 13:08:00,1.7386,1.7389,1.7386,1.7388,136300000.0
2005-01-03 13:09:00,1.7386,1.7386,1.7383,1.7384,136300000.0
2005-01-03 13:10:00,1.7387,1.7388,1.7385,1.7387,136300000.0
2005-01-03 13:11:00,1.7387,1.7389,1.7387,1.7389,136300000.0
2005-01-03 13:12:00,1.739,1.739,1.739,1.739,136300000.0
2005-01-03 13:13:00,1.7394,1.7394,1.7394,1.7394,136300000.0
2005-01-03 13:14:00,1.7392,1.7393,1.7392,1.7393,136300000.0
2005-01-03 13:15:00,1.7396,1.7398,1.7392,1.7393,136300000.0
2005-01-03 13:16:00,1.7397,1.74,1.7392,1.7392,136300000.0
2005-01-03 13:17:00,1.7393,1.7393,1.7393,1.7393,136300000.0
2005-01-03 13:18:00,1.7395,1.7395,1.7395,1.7395,136300000.0
2005-01-03 13:19:00,1.7395,1.7395,1.7384,1.7384,136300000.0
2005-01-03 13:20:00,1.7386,1.739,1.7381,1.7381,136300000.0
2005-01-03 13:21:00,1.7382,1.7387,1.7382,1.7386,136300000.0
2005-01-03 13:22:00,1.7384,1.7386,1.7382,1.7382,136300000.0
2005-01-03 13:23:00,1.738,1.7387,1.738,1.738,136300000.0
2005-01-03 13:24:00,1.7379,1.7379,1.7376,1.7376,136300000.0
2005-01-03 13:25:00,1.7376,1.7379,1.7374,1.7379,136300000.0
2005-01-03 13:26:00,1.7377,1.7379,1.7375,1.7379,136300000.0
2005-01-03 13:27:00,1.7383,1.7383,1.7379,1.738,136300000.0
2005-01-03 13:28:00,1.7382,1.7384,1.7379,1.7384,136300000.0
2005-01-03 13:29:00,1.7386,1.7386,1.7377,1.7384,136300000.0
2005-01-03 13:30:00,1.7382,1.7385,1.7376,1.7378,136300000.0
2005-01-03 13:31:00,1.738,1.7381,1.738,1.7381,136300000.0
2005-01-03 13:32:00,1.7379,1.738,1.7376,1.738,136300000.0
2005-01-03 13:33:00,1.738,1.7381,1.738,1.738,136300000.0
2005-01-03 13:34:00,1.7381,1.7381,1.7381,1.7381,136300000.0
2005-01-03 13:35:00,1.7381,1.7384,1.7381,1.7384,136300000.0
2005-01-03 13:36:00,1.7387,1.7388,1.7387,1.7387,136300000.0
2005-01-03 13:37:00,1.7383,1.7383,1.7382,1.7382,136300000.0
2005-01-03 13:38:00,1.7383,1.7383,1.7375,1.7375,136300000.0
2005-01-03 13:39:00,1.7374,1.7374,1.7374,1.7374,136300000.0
2005-01-03 13:40:00,1.7372,1.7387,1.7369,1.7382,136300000.0
2005-01-03 13:41:00,1.7379,1.738,1.7379,1.7379,136300000.0
2005-01-03 13:42:00,1.7382,1.7384,1.7382,1.7383,136300000.0
2005-01-03 13:43:00,1.7382,1.7384,1.7382,1.7384,136300000.0
2005-01-03 13:45:00,1.7386,1.7386,1.7383,1.7383,136300000.0
2005-01-03 13:47:00,1.7381,1.7381,1.7381,1.7381,136300000.0
2005-01-03 13:48:00,1.738,1.738,1.738,1.738,136300000.0
2005-01-03 13:49:00,1.7371,1.7371,1.737,1.737,136300000.0
2005-01-03 13:50:00,1.7371,1.7371,1.7371,1.7371,136300000.0
2005-01-03 13:52:00,1.7371,1.7371,1.737,1.737,136300000.0
2005-01-03 13:53:00,1.7368,1.7368,1.7366,1.7366,136300000.0
2005-01-03 13:54:00,1.7364,1.7364,1.7364,1.7364,136300000.0
2005-01-03 13:55:00,1.7364,1.7366,1.7363,1.7363,136300000.0
2005-01-03 13:56:00,1.7364,1.7365,1.7364,1.7365,136300000.0
2005-01-03 13:57:00,1.7369,1.7369,1.7369,1.7369,136300000.0
2005-01-03 13:58:00,1.7364,1.7364,1.7362,1.7362,136300000.0
2005-01-03 13:59:00,1.7363,1.7363,1.7363,1.7363,136300000.0
2005-01-03 14:00:00,1.7362,1.7362,1.7357,1.7357,136300000.0
2005-01-03 14:01:00,1.7357,1.7358,1.7346,1.7348,136300000.0
2005-01-03 14:02:00,1.7346,1.7355,1.7346,1.7351,136300000.0
2005-01-03 14:03:00,1.7353,1.7353,1.734,1.734,136300000.0
2005-01-03 14:04:00,1.7343,1.735,1.7342,1.735,136300000.0
2005-01-03 14:05:00,1.7348,1.7348,1.7342,1.7342,136300000.0
2005-01-03 14:06:00,1.7344,1.7346,1.7342,1.7344,136300000.0
2005-01-03 14:07:00,1.7347,1.7347,1.7339,1.734,136300000.0
2005-01-03 14:08:00,1.7342,1.7342,1.7338,1.7339,136300000.0
2005-01-03 14:09:00,1.7338,1.7339,1.7336,1.7336,136300000.0
2005-01-03 14:10:00,1.7338,1.7338,1.7333,1.7335,136300000.0
2005-01-03 14:11:00,1.7331,1.7331,1.7327,1.7327,136300000.0
2005-01-03 14:12:00,1.7326,1.7326,1.7325,1.7325,136300000.0
2005-01-03 14:13:00,1.7322,1.7329,1.7322,1.7323,136300000.0
2005-01-03 14:14:00,1.7325,1.7325,1.7322,1.7322,136300000.0
2005-01-03 14:15:00,1.7318,1.7325,1.7318,1.7325,136300000.0
2005-01-03 14:16:00,1.7326,1.7326,1.7322,1.7322,136300000.0
2005-01-03 14:17:00,1.732,1.732,1.7318,1.7319,136300000.0
2005-01-03 14:18:00,1.732,1.7321,1.7302,1.7305,136300000.0
2005-01-03 14:19:00,1.7302,1.7304,1.7296,1.73,136300000.0
2005-01-03 14:20:00,1.7301,1.7302,1.7286,1.7286,136300000.0
2005-01-03 14:21:00,1.7287,1.7292,1.7286,1.7292,136300000.0
2005-01-03 14:22:00,1.7292,1.7305,1.7292,1.73,136300000.0
2005-01-03 14:23:00,1.7301,1.7303,1.7301,1.7302,136300000.0
2005-01-03 14:24:00,1.73,1.73,1.7298,1.7298,136300000.0
2005-01-03 14:25:00,1.7299,1.7299,1.7293,1.7293,136300000.0
2005-01-03 14:26:00,1.7295,1.7297,1.7294,1.7294,136300000.0
2005-01-03 14:27:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-03 14:28:00,1.7296,1.7298,1.7295,1.7295,136300000.0
2005-01-03 14:29:00,1.7297,1.7299,1.7297,1.7299,136300000.0
2005-01-03 14:30:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-03 14:31:00,1.7299,1.7299,1.7298,1.7298,136300000.0
2005-01-03 14:32:00,1.7295,1.7302,1.7292,1.7302,136300000.0
2005-01-03 14:33:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-03 14:34:00,1.7303,1.7303,1.7301,1.7302,136300000.0
2005-01-03 14:35:00,1.7299,1.7304,1.7299,1.7304,136300000.0
2005-01-03 14:36:00,1.7312,1.7312,1.7303,1.7312,136300000.0
2005-01-03 14:37:00,1.7309,1.7309,1.7305,1.7305,136300000.0
2005-01-03 14:38:00,1.7304,1.7307,1.7304,1.7307,136300000.0
2005-01-03 14:39:00,1.7305,1.7307,1.73,1.73,136300000.0
2005-01-03 14:40:00,1.7301,1.7302,1.7299,1.7301,136300000.0
2005-01-03 14:41:00,1.7302,1.7303,1.7301,1.7302,136300000.0
2005-01-03 14:42:00,1.7305,1.7305,1.73,1.7303,136300000.0
2005-01-03 14:43:00,1.73,1.7303,1.7296,1.7296,136300000.0
2005-01-03 14:44:00,1.73,1.7304,1.73,1.7304,136300000.0
2005-01-03 14:45:00,1.7302,1.7307,1.7295,1.7298,136300000.0
2005-01-03 14:46:00,1.7301,1.7301,1.7299,1.73,136300000.0
2005-01-03 14:47:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2005-01-03 14:48:00,1.7296,1.7302,1.7294,1.7299,136300000.0
2005-01-03 14:49:00,1.7302,1.731,1.7302,1.731,136300000.0
2005-01-03 14:50:00,1.7313,1.7313,1.7308,1.7308,136300000.0
2005-01-03 14:51:00,1.7306,1.7311,1.7305,1.7311,136300000.0
2005-01-03 14:52:00,1.7308,1.731,1.7302,1.7309,136300000.0
2005-01-03 14:53:00,1.7312,1.7321,1.731,1.732,136300000.0
2005-01-03 14:54:00,1.7318,1.7321,1.7318,1.7321,136300000.0
2005-01-03 14:55:00,1.7324,1.7328,1.7323,1.7326,136300000.0
2005-01-03 14:56:00,1.7327,1.7329,1.7325,1.7327,136300000.0
2005-01-03 14:57:00,1.7329,1.7329,1.7321,1.7321,136300000.0
2005-01-03 14:58:00,1.7321,1.7327,1.7319,1.7327,136300000.0
2005-01-03 14:59:00,1.7328,1.733,1.7321,1.733,136300000.0
2005-01-03 15:00:00,1.7331,1.7331,1.7325,1.7326,136300000.0
2005-01-03 15:01:00,1.7327,1.7338,1.7327,1.7334,136300000.0
2005-01-03 15:02:00,1.7333,1.7337,1.733,1.7332,136300000.0
2005-01-03 15:03:00,1.7332,1.7336,1.7332,1.7334,136300000.0
2005-01-03 15:04:00,1.7332,1.7336,1.7331,1.7336,136300000.0
2005-01-03 15:05:00,1.7336,1.7336,1.7326,1.7329,136300000.0
2005-01-03 15:06:00,1.7331,1.7336,1.7328,1.7336,136300000.0
2005-01-03 15:07:00,1.7336,1.7341,1.7335,1.7338,136300000.0
2005-01-03 15:08:00,1.7336,1.7338,1.7333,1.7335,136300000.0
2005-01-03 15:09:00,1.7336,1.7336,1.7329,1.7329,136300000.0
2005-01-03 15:10:00,1.7327,1.733,1.7322,1.7329,136300000.0
2005-01-03 15:11:00,1.733,1.733,1.7319,1.7326,136300000.0
2005-01-03 15:12:00,1.7327,1.7335,1.7327,1.7335,136300000.0
2005-01-03 15:13:00,1.7334,1.735,1.7333,1.7349,136300000.0
2005-01-03 15:14:00,1.7347,1.7348,1.7335,1.7337,136300000.0
2005-01-03 15:15:00,1.7336,1.7343,1.7335,1.7335,136300000.0
2005-01-03 15:16:00,1.7336,1.7348,1.7336,1.7338,136300000.0
2005-01-03 15:17:00,1.7336,1.7336,1.7326,1.7329,136300000.0
2005-01-03 15:18:00,1.7328,1.7334,1.7323,1.7323,136300000.0
2005-01-03 15:19:00,1.7324,1.7325,1.7317,1.7323,136300000.0
2005-01-03 15:20:00,1.7322,1.7328,1.7322,1.7323,136300000.0
2005-01-03 15:21:00,1.732,1.7322,1.7317,1.7321,136300000.0
2005-01-03 15:22:00,1.7323,1.7323,1.7323,1.7323,136300000.0
2005-01-03 15:23:00,1.7319,1.7319,1.7317,1.7319,136300000.0
2005-01-03 15:24:00,1.7322,1.7323,1.7319,1.7319,136300000.0
2005-01-03 15:25:00,1.7322,1.7323,1.7319,1.732,136300000.0
2005-01-03 15:26:00,1.7319,1.7321,1.7314,1.7314,136300000.0
2005-01-03 15:27:00,1.7316,1.7317,1.7312,1.7317,136300000.0
2005-01-03 15:28:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-03 15:29:00,1.7318,1.7318,1.7308,1.731,136300000.0
2005-01-03 15:30:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-03 15:31:00,1.731,1.7313,1.731,1.7311,136300000.0
2005-01-03 15:32:00,1.7305,1.7315,1.7305,1.7313,136300000.0
2005-01-03 15:33:00,1.7312,1.7313,1.7307,1.7313,136300000.0
2005-01-03 15:34:00,1.7312,1.732,1.7312,1.7314,136300000.0
2005-01-03 15:35:00,1.7312,1.7314,1.7312,1.7314,136300000.0
2005-01-03 15:36:00,1.7316,1.732,1.7314,1.732,136300000.0
2005-01-03 15:37:00,1.7322,1.7322,1.7315,1.7315,136300000.0
2005-01-03 15:38:00,1.7316,1.732,1.7316,1.732,136300000.0
2005-01-03 15:39:00,1.7318,1.7322,1.7317,1.7317,136300000.0
2005-01-03 15:40:00,1.7318,1.7324,1.7314,1.7314,136300000.0
2005-01-03 15:41:00,1.7315,1.7319,1.731,1.7313,136300000.0
2005-01-03 15:42:00,1.7315,1.7318,1.731,1.7318,136300000.0
2005-01-03 15:43:00,1.7316,1.7319,1.7315,1.7319,136300000.0
2005-01-03 15:44:00,1.7322,1.7324,1.7311,1.7321,136300000.0
2005-01-03 15:45:00,1.7323,1.7329,1.7321,1.7321,136300000.0
2005-01-03 15:46:00,1.7324,1.7324,1.7322,1.7322,136300000.0
2005-01-03 15:47:00,1.7317,1.7325,1.7317,1.7317,136300000.0
2005-01-03 15:48:00,1.7318,1.7323,1.7318,1.732,136300000.0
2005-01-03 15:49:00,1.7322,1.7323,1.7321,1.7323,136300000.0
2005-01-03 15:50:00,1.7324,1.7326,1.7323,1.7325,136300000.0
2005-01-03 15:51:00,1.7323,1.7324,1.7318,1.7323,136300000.0
2005-01-03 15:52:00,1.7324,1.7324,1.7317,1.7317,136300000.0
2005-01-03 15:53:00,1.7318,1.7322,1.7318,1.732,136300000.0
2005-01-03 15:54:00,1.7321,1.7324,1.7319,1.7324,136300000.0
2005-01-03 15:55:00,1.7324,1.7326,1.7324,1.7324,136300000.0
2005-01-03 15:56:00,1.7322,1.733,1.7322,1.7324,136300000.0
2005-01-03 15:57:00,1.732,1.7322,1.7319,1.7322,136300000.0
2005-01-03 15:58:00,1.7322,1.7326,1.7322,1.7325,136300000.0
2005-01-03 15:59:00,1.7329,1.7338,1.7325,1.7327,136300000.0
2005-01-03 16:00:00,1.7325,1.7325,1.7311,1.7319,136300000.0
2005-01-03 16:01:00,1.7321,1.7331,1.7319,1.7331,136300000.0
2005-01-03 16:02:00,1.7331,1.7331,1.7323,1.733,136300000.0
2005-01-03 16:03:00,1.7331,1.7343,1.7331,1.7343,136300000.0
2005-01-03 16:04:00,1.734,1.734,1.7334,1.7337,136300000.0
2005-01-03 16:05:00,1.7333,1.7336,1.7329,1.7336,136300000.0
2005-01-03 16:06:00,1.7338,1.7345,1.7336,1.7345,136300000.0
2005-01-03 16:07:00,1.7335,1.7343,1.7332,1.7337,136300000.0
2005-01-03 16:08:00,1.734,1.7342,1.734,1.7342,136300000.0
2005-01-03 16:09:00,1.7331,1.7334,1.7326,1.7334,136300000.0
2005-01-03 16:10:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-03 16:11:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-03 16:12:00,1.7338,1.7338,1.7335,1.7337,136300000.0
2005-01-03 16:13:00,1.734,1.7343,1.734,1.7343,136300000.0
2005-01-03 16:14:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-03 16:15:00,1.7347,1.735,1.7343,1.7345,136300000.0
2005-01-03 16:16:00,1.7347,1.735,1.7339,1.7349,136300000.0
2005-01-03 16:17:00,1.735,1.7354,1.7346,1.7353,136300000.0
2005-01-03 16:18:00,1.7352,1.736,1.7352,1.7357,136300000.0
2005-01-03 16:19:00,1.7356,1.7356,1.735,1.7355,136300000.0
2005-01-03 16:20:00,1.7356,1.7359,1.7355,1.7358,136300000.0
2005-01-03 16:21:00,1.7356,1.7357,1.7347,1.7353,136300000.0
2005-01-03 16:22:00,1.7356,1.7356,1.7352,1.7353,136300000.0
2005-01-03 16:23:00,1.7354,1.7356,1.7352,1.7356,136300000.0
2005-01-03 16:24:00,1.7354,1.7357,1.7353,1.7353,136300000.0
2005-01-03 16:25:00,1.7354,1.7357,1.7354,1.7354,136300000.0
2005-01-03 16:26:00,1.7353,1.7357,1.7353,1.7357,136300000.0
2005-01-03 16:27:00,1.7359,1.7359,1.7352,1.7355,136300000.0
2005-01-03 16:28:00,1.7355,1.7355,1.735,1.7352,136300000.0
2005-01-03 16:29:00,1.7353,1.7363,1.7353,1.7363,136300000.0
2005-01-03 16:30:00,1.7365,1.7371,1.7363,1.7366,136300000.0
2005-01-03 16:31:00,1.7368,1.7375,1.7368,1.7375,136300000.0
2005-01-03 16:32:00,1.7377,1.7377,1.7366,1.7366,136300000.0
2005-01-03 16:33:00,1.7366,1.737,1.7366,1.737,136300000.0
2005-01-03 16:34:00,1.7375,1.7379,1.7375,1.7376,136300000.0
2005-01-03 16:35:00,1.7374,1.7374,1.7373,1.7374,136300000.0
2005-01-03 16:36:00,1.7376,1.7376,1.7373,1.7373,136300000.0
2005-01-03 16:37:00,1.737,1.737,1.737,1.737,136300000.0
2005-01-03 16:38:00,1.7369,1.737,1.7369,1.737,136300000.0
2005-01-03 16:39:00,1.7369,1.737,1.7369,1.7369,136300000.0
2005-01-03 16:40:00,1.7368,1.737,1.7368,1.737,136300000.0
2005-01-03 16:41:00,1.737,1.737,1.737,1.737,136300000.0
2005-01-03 16:42:00,1.7369,1.7369,1.7369,1.7369,136300000.0
2005-01-03 16:43:00,1.737,1.7372,1.737,1.7372,136300000.0
2005-01-03 16:44:00,1.7372,1.7373,1.7369,1.7369,136300000.0
2005-01-03 16:45:00,1.7368,1.737,1.7368,1.7369,136300000.0
2005-01-03 16:46:00,1.737,1.7381,1.737,1.7381,136300000.0
2005-01-03 16:47:00,1.7379,1.738,1.7377,1.738,136300000.0
2005-01-03 16:48:00,1.7381,1.7382,1.7378,1.7382,136300000.0
2005-01-03 16:49:00,1.7381,1.7384,1.738,1.738,136300000.0
2005-01-03 16:50:00,1.7375,1.7375,1.7373,1.7374,136300000.0
2005-01-03 16:51:00,1.7373,1.7377,1.7371,1.7377,136300000.0
2005-01-03 16:52:00,1.7379,1.738,1.7376,1.7376,136300000.0
2005-01-03 16:53:00,1.7375,1.7375,1.7375,1.7375,136300000.0
2005-01-03 16:54:00,1.7375,1.7382,1.7374,1.7382,136300000.0
2005-01-03 16:55:00,1.7379,1.7379,1.7368,1.7372,136300000.0
2005-01-03 16:56:00,1.7367,1.7367,1.7362,1.7362,136300000.0
2005-01-03 16:57:00,1.736,1.736,1.7358,1.736,136300000.0
2005-01-03 16:58:00,1.7363,1.7363,1.7355,1.7355,136300000.0
2005-01-03 16:59:00,1.7352,1.7352,1.7322,1.7322,136300000.0
2005-01-03 17:00:00,1.7324,1.7324,1.7303,1.7314,136300000.0
2005-01-03 17:01:00,1.7314,1.7317,1.73,1.73,136300000.0
2005-01-03 17:02:00,1.7317,1.7324,1.7317,1.7322,136300000.0
2005-01-03 17:03:00,1.7326,1.7326,1.7321,1.7321,136300000.0
2005-01-03 17:04:00,1.7322,1.7324,1.7317,1.7317,136300000.0
2005-01-03 17:05:00,1.7313,1.7313,1.7305,1.7305,136300000.0
2005-01-03 17:06:00,1.7306,1.731,1.7306,1.731,136300000.0
2005-01-03 17:07:00,1.7313,1.7321,1.7313,1.7318,136300000.0
2005-01-03 17:08:00,1.7316,1.7318,1.7314,1.7314,136300000.0
2005-01-03 17:09:00,1.7316,1.732,1.7316,1.7319,136300000.0
2005-01-03 17:10:00,1.732,1.732,1.7313,1.7315,136300000.0
2005-01-03 17:11:00,1.7317,1.7326,1.7317,1.7326,136300000.0
2005-01-03 17:12:00,1.7326,1.7328,1.7323,1.7327,136300000.0
2005-01-03 17:13:00,1.7332,1.7338,1.7332,1.7332,136300000.0
2005-01-03 17:14:00,1.7329,1.734,1.7325,1.7337,136300000.0
2005-01-03 17:15:00,1.7335,1.7339,1.7335,1.7335,136300000.0
2005-01-03 17:16:00,1.7336,1.7338,1.7333,1.7333,136300000.0
2005-01-03 17:17:00,1.7331,1.7339,1.7331,1.7338,136300000.0
2005-01-03 17:18:00,1.7349,1.7349,1.7338,1.7342,136300000.0
2005-01-03 17:19:00,1.7339,1.7339,1.7334,1.7337,136300000.0
2005-01-03 17:20:00,1.7335,1.7335,1.7332,1.7332,136300000.0
2005-01-03 17:21:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-03 17:22:00,1.7334,1.7334,1.7331,1.7331,136300000.0
2005-01-03 17:23:00,1.7328,1.7328,1.7327,1.7328,136300000.0
2005-01-03 17:24:00,1.733,1.7333,1.733,1.7333,136300000.0
2005-01-03 17:25:00,1.7332,1.7339,1.7331,1.7331,136300000.0
2005-01-03 17:26:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-03 17:27:00,1.733,1.7334,1.7329,1.7334,136300000.0
2005-01-03 17:28:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-03 17:29:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-03 17:30:00,1.7331,1.7333,1.733,1.7333,136300000.0
2005-01-03 17:31:00,1.7334,1.7339,1.7332,1.7339,136300000.0
2005-01-03 17:32:00,1.7341,1.7344,1.7338,1.7338,136300000.0
2005-01-03 17:33:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-03 17:34:00,1.7344,1.7345,1.734,1.734,136300000.0
2005-01-03 17:35:00,1.7337,1.7337,1.7331,1.7331,136300000.0
2005-01-03 17:36:00,1.7332,1.7332,1.7331,1.7331,136300000.0
2005-01-03 17:37:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2005-01-03 17:38:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-03 17:39:00,1.7327,1.7328,1.7327,1.7328,136300000.0
2005-01-03 17:40:00,1.7326,1.7329,1.7321,1.7321,136300000.0
2005-01-03 17:41:00,1.7322,1.7322,1.732,1.7322,136300000.0
2005-01-03 17:42:00,1.7323,1.7323,1.7322,1.7323,136300000.0
2005-01-03 17:43:00,1.7323,1.7324,1.7316,1.7318,136300000.0
2005-01-03 17:44:00,1.7315,1.7315,1.7312,1.7314,136300000.0
2005-01-03 17:45:00,1.7316,1.7316,1.7315,1.7315,136300000.0
2005-01-03 17:46:00,1.7313,1.7313,1.7309,1.7309,136300000.0
2005-01-03 17:47:00,1.7307,1.7311,1.7307,1.7311,136300000.0
2005-01-03 17:48:00,1.7308,1.7308,1.7303,1.7303,136300000.0
2005-01-03 17:49:00,1.7303,1.7307,1.7303,1.7307,136300000.0
2005-01-03 17:50:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-03 17:51:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-03 17:52:00,1.7306,1.7312,1.7306,1.7308,136300000.0
2005-01-03 17:53:00,1.7309,1.7309,1.7292,1.73,136300000.0
2005-01-03 17:54:00,1.73,1.73,1.7287,1.7287,136300000.0
2005-01-03 17:55:00,1.729,1.7292,1.729,1.7292,136300000.0
2005-01-03 17:56:00,1.7294,1.7294,1.7286,1.7288,136300000.0
2005-01-03 17:58:00,1.7286,1.7289,1.7282,1.7288,136300000.0
2005-01-03 17:59:00,1.7289,1.7292,1.7286,1.7292,136300000.0
2005-01-03 18:00:00,1.729,1.7296,1.729,1.7296,136300000.0
2005-01-03 18:01:00,1.7292,1.7298,1.729,1.729,136300000.0
2005-01-03 18:02:00,1.7293,1.7294,1.729,1.7294,136300000.0
2005-01-03 18:03:00,1.7293,1.7295,1.7292,1.7295,136300000.0
2005-01-03 18:04:00,1.7294,1.7299,1.7294,1.7299,136300000.0
2005-01-03 18:05:00,1.7304,1.7304,1.7301,1.7301,136300000.0
2005-01-03 18:06:00,1.7302,1.7302,1.73,1.7302,136300000.0
2005-01-03 18:07:00,1.73,1.73,1.7297,1.73,136300000.0
2005-01-03 18:08:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-03 18:11:00,1.73,1.7301,1.7298,1.7298,136300000.0
2005-01-03 18:12:00,1.7296,1.7301,1.7293,1.7298,136300000.0
2005-01-03 18:13:00,1.7296,1.7298,1.7287,1.7289,136300000.0
2005-01-03 18:14:00,1.7291,1.7305,1.7291,1.7302,136300000.0
2005-01-03 18:15:00,1.73,1.73,1.7298,1.73,136300000.0
2005-01-03 18:16:00,1.7303,1.7303,1.73,1.73,136300000.0
2005-01-03 18:18:00,1.7304,1.7304,1.7302,1.7304,136300000.0
2005-01-03 18:19:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2005-01-03 18:20:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-03 18:21:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-03 18:22:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-03 18:23:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-03 18:24:00,1.7301,1.7301,1.73,1.7301,136300000.0
2005-01-03 18:25:00,1.7302,1.7303,1.7299,1.7303,136300000.0
2005-01-03 18:26:00,1.7301,1.7301,1.73,1.73,136300000.0
2005-01-03 18:27:00,1.7298,1.7298,1.7294,1.7297,136300000.0
2005-01-03 18:28:00,1.7299,1.7301,1.7298,1.7301,136300000.0
2005-01-03 18:29:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-03 18:32:00,1.7296,1.7299,1.7296,1.7299,136300000.0
2005-01-03 18:33:00,1.73,1.73,1.7297,1.73,136300000.0
2005-01-03 18:34:00,1.7299,1.73,1.7297,1.7297,136300000.0
2005-01-03 18:35:00,1.7296,1.7299,1.7291,1.7296,136300000.0
2005-01-03 18:36:00,1.7294,1.7294,1.7291,1.7294,136300000.0
2005-01-03 18:37:00,1.7295,1.7296,1.7294,1.7295,136300000.0
2005-01-03 18:38:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2005-01-03 18:39:00,1.7293,1.7293,1.7291,1.7291,136300000.0
2005-01-03 18:40:00,1.7295,1.7296,1.7294,1.7294,136300000.0
2005-01-03 18:41:00,1.7295,1.7295,1.7291,1.7291,136300000.0
2005-01-03 18:42:00,1.7293,1.7296,1.7291,1.7295,136300000.0
2005-01-03 18:43:00,1.7295,1.7295,1.7289,1.7291,136300000.0
2005-01-03 18:44:00,1.7293,1.7294,1.7289,1.729,136300000.0
2005-01-03 18:45:00,1.7289,1.7292,1.7289,1.7291,136300000.0
2005-01-03 18:46:00,1.7293,1.7298,1.7289,1.7293,136300000.0
2005-01-03 18:47:00,1.7292,1.7293,1.7287,1.729,136300000.0
2005-01-03 18:48:00,1.7291,1.7292,1.729,1.7291,136300000.0
2005-01-03 18:49:00,1.7294,1.7296,1.7291,1.7294,136300000.0
2005-01-03 18:50:00,1.7291,1.7292,1.7291,1.7292,136300000.0
2005-01-03 18:51:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2005-01-03 18:52:00,1.7295,1.7296,1.7289,1.7292,136300000.0
2005-01-03 18:53:00,1.729,1.7292,1.7289,1.7292,136300000.0
2005-01-03 18:54:00,1.7293,1.7297,1.7293,1.7297,136300000.0
2005-01-03 18:55:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2005-01-03 18:56:00,1.7295,1.7299,1.7295,1.7299,136300000.0
2005-01-03 18:57:00,1.7297,1.7299,1.7292,1.7299,136300000.0
2005-01-03 18:58:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2005-01-03 18:59:00,1.7304,1.7307,1.7304,1.7307,136300000.0
2005-01-03 19:00:00,1.7307,1.7308,1.7305,1.7306,136300000.0
2005-01-03 19:01:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-03 19:02:00,1.7307,1.7307,1.7306,1.7307,136300000.0
2005-01-03 19:03:00,1.7306,1.7306,1.7305,1.7305,136300000.0
2005-01-03 19:04:00,1.7305,1.7305,1.7303,1.7303,136300000.0
2005-01-03 19:05:00,1.7306,1.7309,1.7306,1.7307,136300000.0
2005-01-03 19:06:00,1.7308,1.7311,1.7307,1.7307,136300000.0
2005-01-03 19:07:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-03 19:08:00,1.7308,1.7309,1.7307,1.7307,136300000.0
2005-01-03 19:09:00,1.7306,1.7309,1.7306,1.7308,136300000.0
2005-01-03 19:10:00,1.7307,1.7308,1.7307,1.7308,136300000.0
2005-01-03 19:11:00,1.7307,1.7307,1.7306,1.7306,136300000.0
2005-01-03 19:12:00,1.7303,1.7305,1.7303,1.7303,136300000.0
2005-01-03 19:13:00,1.7306,1.7307,1.7304,1.7307,136300000.0
2005-01-03 19:14:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-03 19:32:00,1.729,1.7293,1.729,1.7293,136300000.0
2005-01-03 19:33:00,1.7297,1.7297,1.7296,1.7296,136300000.0
2005-01-03 19:34:00,1.729,1.729,1.7286,1.7286,136300000.0
2005-01-03 19:35:00,1.7289,1.7289,1.7284,1.7287,136300000.0
2005-01-03 19:36:00,1.7286,1.7288,1.7286,1.7286,136300000.0
2005-01-03 19:37:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2005-01-03 19:38:00,1.7289,1.7289,1.7287,1.7289,136300000.0
2005-01-03 19:39:00,1.729,1.729,1.7288,1.7288,136300000.0
2005-01-03 19:41:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2005-01-03 19:42:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2005-01-03 19:43:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2005-01-03 19:44:00,1.7283,1.7283,1.7282,1.7282,136300000.0
2005-01-03 19:45:00,1.728,1.7282,1.728,1.7282,136300000.0
2005-01-03 19:46:00,1.7282,1.7282,1.7281,1.7281,136300000.0
2005-01-03 19:47:00,1.7277,1.7281,1.7277,1.7281,136300000.0
2005-01-03 19:48:00,1.7284,1.7284,1.7283,1.7283,136300000.0
2005-01-03 19:49:00,1.7281,1.7281,1.728,1.7281,136300000.0
2005-01-03 19:51:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2005-01-03 19:54:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2005-01-03 19:55:00,1.7287,1.7287,1.7286,1.7286,136300000.0
2005-01-03 19:56:00,1.7287,1.7287,1.7285,1.7287,136300000.0
2005-01-03 19:57:00,1.7292,1.7292,1.7291,1.7292,136300000.0
2005-01-03 19:58:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2005-01-03 19:59:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-03 20:01:00,1.7298,1.73,1.7298,1.7299,136300000.0
2005-01-03 20:02:00,1.7303,1.7303,1.7296,1.7296,136300000.0
2005-01-03 20:03:00,1.7294,1.7297,1.7294,1.7295,136300000.0
2005-01-03 20:04:00,1.7293,1.7293,1.7287,1.7287,136300000.0
2005-01-03 20:05:00,1.7286,1.7289,1.7286,1.7288,136300000.0
2005-01-03 20:06:00,1.7289,1.7291,1.7288,1.7288,136300000.0
2005-01-03 20:07:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2005-01-03 20:10:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2005-01-03 20:11:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2005-01-03 20:13:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2005-01-03 20:14:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2005-01-03 20:15:00,1.7287,1.7288,1.7287,1.7288,136300000.0
2005-01-03 20:16:00,1.7291,1.7291,1.7289,1.7291,136300000.0
2005-01-03 20:18:00,1.7288,1.7288,1.7287,1.7287,136300000.0
2005-01-03 20:19:00,1.7286,1.7287,1.7286,1.7287,136300000.0
2005-01-03 20:21:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2005-01-03 20:22:00,1.7281,1.7281,1.7281,1.7281,136300000.0
2005-01-03 20:24:00,1.7284,1.7285,1.7284,1.7285,136300000.0
2005-01-03 20:25:00,1.7285,1.7286,1.7285,1.7286,136300000.0
2005-01-03 20:26:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2005-01-03 20:27:00,1.7283,1.7284,1.7283,1.7284,136300000.0
2005-01-03 20:31:00,1.7287,1.7287,1.7285,1.7285,136300000.0
2005-01-03 20:32:00,1.7283,1.7285,1.7272,1.7285,136300000.0
2005-01-03 20:33:00,1.7285,1.7285,1.728,1.728,136300000.0
2005-01-03 20:34:00,1.7275,1.7277,1.7275,1.7275,136300000.0
2005-01-03 20:35:00,1.7275,1.7275,1.7274,1.7275,136300000.0
2005-01-03 20:36:00,1.7277,1.7277,1.7276,1.7276,136300000.0
2005-01-03 20:37:00,1.7274,1.7274,1.7271,1.7274,136300000.0
2005-01-03 20:38:00,1.7276,1.7279,1.7276,1.7278,136300000.0
2005-01-03 20:39:00,1.7279,1.7281,1.7278,1.7278,136300000.0
2005-01-03 20:40:00,1.728,1.7284,1.7278,1.7284,136300000.0
2005-01-03 20:41:00,1.7285,1.7285,1.7284,1.7285,136300000.0
2005-01-03 20:42:00,1.7287,1.7288,1.7285,1.7286,136300000.0
2005-01-03 20:43:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2005-01-03 20:44:00,1.7284,1.7286,1.7284,1.7286,136300000.0
2005-01-03 20:45:00,1.7284,1.7284,1.7281,1.7284,136300000.0
2005-01-03 20:46:00,1.7283,1.7283,1.7282,1.7283,136300000.0
2005-01-03 20:47:00,1.7281,1.7281,1.7281,1.7281,136300000.0
2005-01-03 20:48:00,1.7281,1.7282,1.728,1.7282,136300000.0
2005-01-03 20:49:00,1.7282,1.7283,1.7281,1.7283,136300000.0
2005-01-03 20:50:00,1.7282,1.7282,1.7282,1.7282,136300000.0
2005-01-03 20:51:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2005-01-03 20:52:00,1.7282,1.7282,1.7282,1.7282,136300000.0
2005-01-03 20:54:00,1.728,1.728,1.7279,1.7279,136300000.0
2005-01-03 20:55:00,1.7277,1.7277,1.7273,1.7274,136300000.0
2005-01-03 20:56:00,1.7278,1.7279,1.7274,1.7277,136300000.0
2005-01-03 20:57:00,1.7278,1.7278,1.7276,1.7277,136300000.0
2005-01-03 20:58:00,1.7279,1.728,1.7278,1.728,136300000.0
2005-01-03 20:59:00,1.7278,1.7285,1.7278,1.7283,136300000.0
2005-01-03 21:00:00,1.7284,1.7284,1.7277,1.7284,136300000.0
2005-01-03 21:01:00,1.7284,1.7284,1.728,1.728,136300000.0
2005-01-03 21:02:00,1.7279,1.7282,1.7279,1.7282,136300000.0
2005-01-03 21:03:00,1.728,1.728,1.7278,1.7279,136300000.0
2005-01-03 21:04:00,1.7278,1.728,1.7278,1.728,136300000.0
2005-01-03 21:05:00,1.7278,1.7279,1.7276,1.7279,136300000.0
2005-01-03 21:06:00,1.7279,1.7279,1.7278,1.7278,136300000.0
2005-01-03 21:07:00,1.7276,1.7278,1.7275,1.7276,136300000.0
2005-01-03 21:08:00,1.7279,1.7279,1.7271,1.7271,136300000.0
2005-01-03 21:09:00,1.727,1.7272,1.727,1.7272,136300000.0
2005-01-03 21:10:00,1.7274,1.7274,1.727,1.727,136300000.0
2005-01-03 21:11:00,1.7271,1.7274,1.7271,1.7274,136300000.0
2005-01-03 21:12:00,1.7274,1.7274,1.7272,1.7272,136300000.0
2005-01-03 21:13:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2005-01-03 21:14:00,1.7274,1.7274,1.7272,1.7273,136300000.0
2005-01-03 21:15:00,1.7272,1.7272,1.7271,1.7271,136300000.0
2005-01-03 21:16:00,1.7272,1.7272,1.727,1.727,136300000.0
2005-01-03 21:17:00,1.727,1.727,1.7268,1.7268,136300000.0
2005-01-03 21:18:00,1.727,1.7275,1.7268,1.7275,136300000.0
2005-01-03 21:19:00,1.7275,1.7275,1.727,1.7272,136300000.0
2005-01-03 21:20:00,1.7271,1.7271,1.727,1.7271,136300000.0
2005-01-03 21:21:00,1.7273,1.7276,1.7273,1.7276,136300000.0
2005-01-03 21:22:00,1.7276,1.7278,1.7276,1.7278,136300000.0
2005-01-03 21:23:00,1.728,1.728,1.7276,1.7279,136300000.0
2005-01-03 21:24:00,1.7279,1.7279,1.7277,1.7277,136300000.0
2005-01-03 21:25:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-03 21:26:00,1.7272,1.7272,1.7271,1.7271,136300000.0
2005-01-03 21:27:00,1.727,1.727,1.727,1.727,136300000.0
2005-01-03 21:28:00,1.7266,1.7269,1.7266,1.7269,136300000.0
2005-01-03 21:29:00,1.7272,1.7277,1.7272,1.7276,136300000.0
2005-01-03 21:30:00,1.7278,1.7286,1.7275,1.7286,136300000.0
2005-01-03 21:31:00,1.7282,1.7284,1.7281,1.7282,136300000.0
2005-01-03 21:32:00,1.728,1.7282,1.7278,1.7282,136300000.0
2005-01-03 21:33:00,1.7285,1.7286,1.7283,1.7285,136300000.0
2005-01-03 21:34:00,1.7283,1.7284,1.7283,1.7284,136300000.0
2005-01-03 21:35:00,1.7284,1.7294,1.7284,1.7294,136300000.0
2005-01-03 21:36:00,1.7294,1.7294,1.7289,1.729,136300000.0
2005-01-03 21:37:00,1.7291,1.7292,1.7289,1.7289,136300000.0
2005-01-03 21:38:00,1.7286,1.7287,1.7286,1.7287,136300000.0
2005-01-03 21:40:00,1.729,1.7292,1.729,1.7292,136300000.0
2005-01-03 21:41:00,1.7294,1.7295,1.7289,1.7289,136300000.0
2005-01-03 21:42:00,1.7293,1.7293,1.7289,1.7292,136300000.0
2005-01-03 21:43:00,1.7293,1.7295,1.7293,1.7295,136300000.0
2005-01-03 21:44:00,1.7293,1.7295,1.7293,1.7295,136300000.0
2005-01-03 21:45:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2005-01-03 21:46:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2005-01-03 21:47:00,1.7294,1.7295,1.7292,1.7293,136300000.0
2005-01-03 21:48:00,1.7296,1.7307,1.7293,1.7303,136300000.0
2005-01-03 21:49:00,1.7304,1.7309,1.7304,1.7309,136300000.0
2005-01-03 21:50:00,1.7309,1.7309,1.7308,1.7309,136300000.0
2005-01-03 21:51:00,1.7318,1.7318,1.7308,1.7312,136300000.0
2005-01-03 21:52:00,1.7309,1.7312,1.7308,1.7309,136300000.0
2005-01-03 21:53:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-03 21:54:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-03 21:55:00,1.7309,1.7309,1.7306,1.7307,136300000.0
2005-01-03 21:56:00,1.7305,1.7313,1.7305,1.7313,136300000.0
2005-01-03 21:57:00,1.7314,1.7314,1.7311,1.7311,136300000.0
2005-01-03 21:58:00,1.7309,1.7311,1.7309,1.7311,136300000.0
2005-01-03 21:59:00,1.7313,1.7314,1.7305,1.7314,136300000.0
2005-01-03 22:00:00,1.7316,1.7323,1.7316,1.7322,136300000.0
2005-01-03 22:01:00,1.7318,1.7326,1.7318,1.732,136300000.0
2005-01-03 22:02:00,1.7319,1.7325,1.7319,1.7323,136300000.0
2005-01-03 22:03:00,1.732,1.732,1.7317,1.7319,136300000.0
2005-01-03 22:04:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-03 22:05:00,1.7315,1.7318,1.7315,1.7318,136300000.0
2005-01-03 22:06:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-03 22:08:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-03 22:09:00,1.7319,1.7319,1.7317,1.7317,136300000.0
2005-01-03 22:10:00,1.7315,1.7321,1.7315,1.732,136300000.0
2005-01-03 22:11:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-03 22:12:00,1.7316,1.7316,1.7314,1.7314,136300000.0
2005-01-03 22:13:00,1.7311,1.7313,1.7311,1.7312,136300000.0
2005-01-03 22:14:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-03 22:15:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-03 22:16:00,1.7306,1.7313,1.7306,1.7311,136300000.0
2005-01-03 22:17:00,1.7311,1.7311,1.7309,1.7309,136300000.0
2005-01-03 22:18:00,1.7307,1.7308,1.7307,1.7307,136300000.0
2005-01-03 22:19:00,1.7306,1.7307,1.7302,1.7302,136300000.0
2005-01-03 22:20:00,1.7303,1.7303,1.7302,1.7303,136300000.0
2005-01-03 22:21:00,1.7303,1.7303,1.7302,1.7303,136300000.0
2005-01-03 22:22:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2005-01-03 22:23:00,1.7304,1.7306,1.7303,1.7304,136300000.0
2005-01-03 22:24:00,1.7303,1.7304,1.7302,1.7302,136300000.0
2005-01-03 22:25:00,1.7302,1.7302,1.7299,1.7302,136300000.0
2005-01-03 22:29:00,1.73,1.7301,1.7299,1.7301,136300000.0
2005-01-03 22:30:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2005-01-03 22:31:00,1.7304,1.7307,1.7302,1.7305,136300000.0
2005-01-03 22:32:00,1.7304,1.7309,1.7302,1.7302,136300000.0
2005-01-03 22:33:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-03 22:37:00,1.7303,1.7303,1.7301,1.7301,136300000.0
2005-01-03 22:38:00,1.7299,1.7301,1.7299,1.7301,136300000.0
2005-01-03 22:39:00,1.73,1.73,1.7299,1.7299,136300000.0
2005-01-03 22:41:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-03 22:42:00,1.7302,1.7302,1.73,1.73,136300000.0
2005-01-03 22:43:00,1.7296,1.7299,1.7296,1.7299,136300000.0
2005-01-03 22:44:00,1.7297,1.7299,1.7296,1.7297,136300000.0
2005-01-03 22:45:00,1.73,1.7302,1.73,1.7302,136300000.0
2005-01-03 22:46:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-03 22:48:00,1.7302,1.7304,1.7302,1.7304,136300000.0
2005-01-03 22:49:00,1.7306,1.7306,1.7304,1.7304,136300000.0
2005-01-03 22:50:00,1.7304,1.7304,1.73,1.73,136300000.0
2005-01-03 22:51:00,1.7302,1.7302,1.73,1.7302,136300000.0
2005-01-03 22:52:00,1.7304,1.7304,1.73,1.7304,136300000.0
2005-01-03 22:53:00,1.7302,1.7304,1.7302,1.7303,136300000.0
2005-01-03 22:54:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-03 22:57:00,1.7302,1.7306,1.7302,1.7306,136300000.0
2005-01-03 22:58:00,1.73,1.7306,1.73,1.7302,136300000.0
2005-01-03 22:59:00,1.7299,1.7299,1.7296,1.7299,136300000.0
2005-01-03 23:00:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-03 23:01:00,1.7301,1.7303,1.7301,1.7303,136300000.0
2005-01-03 23:02:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-03 23:04:00,1.7308,1.7308,1.7304,1.7304,136300000.0
2005-01-03 23:06:00,1.7309,1.731,1.7302,1.7309,136300000.0
2005-01-03 23:07:00,1.7311,1.7311,1.7301,1.7308,136300000.0
2005-01-03 23:10:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-03 23:11:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-03 23:12:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-03 23:14:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-03 23:15:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-03 23:16:00,1.731,1.731,1.7307,1.7307,136300000.0
2005-01-03 23:17:00,1.7311,1.732,1.7311,1.732,136300000.0
2005-01-03 23:18:00,1.7319,1.7321,1.7319,1.7321,136300000.0
2005-01-03 23:19:00,1.7316,1.7319,1.7312,1.7319,136300000.0
2005-01-03 23:20:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-03 23:21:00,1.7323,1.7323,1.7321,1.7321,136300000.0
2005-01-03 23:22:00,1.7319,1.732,1.7317,1.7317,136300000.0
2005-01-03 23:23:00,1.7319,1.7319,1.7318,1.7318,136300000.0
2005-01-03 23:24:00,1.7319,1.7324,1.7319,1.7324,136300000.0
2005-01-03 23:25:00,1.7326,1.7326,1.7325,1.7325,136300000.0
2005-01-03 23:28:00,1.7323,1.7323,1.732,1.732,136300000.0
2005-01-03 23:29:00,1.7323,1.7326,1.7323,1.7326,136300000.0
2005-01-03 23:30:00,1.7318,1.7325,1.7318,1.7325,136300000.0
2005-01-03 23:31:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-03 23:33:00,1.7327,1.7333,1.7327,1.7333,136300000.0
2005-01-03 23:34:00,1.733,1.7333,1.733,1.7332,136300000.0
2005-01-03 23:36:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-03 23:37:00,1.7333,1.7337,1.7333,1.7337,136300000.0
2005-01-03 23:38:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-03 23:39:00,1.7332,1.7335,1.7332,1.7335,136300000.0
2005-01-03 23:40:00,1.7331,1.7335,1.7331,1.7334,136300000.0
2005-01-03 23:41:00,1.7333,1.7339,1.7333,1.7339,136300000.0
2005-01-03 23:42:00,1.7338,1.7342,1.7338,1.7342,136300000.0
2005-01-03 23:43:00,1.7342,1.7351,1.7341,1.7351,136300000.0
2005-01-03 23:44:00,1.735,1.735,1.7348,1.735,136300000.0
2005-01-03 23:45:00,1.7345,1.7345,1.7339,1.7342,136300000.0
2005-01-03 23:47:00,1.7337,1.7337,1.7335,1.7335,136300000.0
2005-01-03 23:48:00,1.7337,1.7337,1.7336,1.7336,136300000.0
2005-01-03 23:49:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-03 23:50:00,1.7338,1.7338,1.7337,1.7337,136300000.0
2005-01-03 23:51:00,1.7339,1.7341,1.7339,1.7341,136300000.0
2005-01-03 23:52:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-03 23:53:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-03 23:54:00,1.7338,1.7338,1.7337,1.7337,136300000.0
2005-01-03 23:56:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-03 23:57:00,1.7341,1.7342,1.7341,1.7342,136300000.0
2005-01-03 23:58:00,1.7337,1.7347,1.7335,1.7345,136300000.0
2005-01-03 23:59:00,1.7344,1.7344,1.7341,1.7342,136300000.0
2005-01-04 00:00:00,1.7343,1.7349,1.7343,1.7349,136300000.0
2005-01-04 00:01:00,1.7351,1.7351,1.7343,1.7351,136300000.0
2005-01-04 00:02:00,1.7351,1.7351,1.7345,1.7348,136300000.0
2005-01-04 00:03:00,1.7345,1.7346,1.7344,1.7346,136300000.0
2005-01-04 00:04:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-04 00:05:00,1.7344,1.7352,1.7344,1.7344,136300000.0
2005-01-04 00:06:00,1.7345,1.7348,1.7345,1.7345,136300000.0
2005-01-04 00:07:00,1.7345,1.7345,1.7342,1.7342,136300000.0
2005-01-04 00:08:00,1.7341,1.7345,1.7341,1.7343,136300000.0
2005-01-04 00:09:00,1.7341,1.7344,1.7341,1.7343,136300000.0
2005-01-04 00:10:00,1.7341,1.7343,1.7338,1.7343,136300000.0
2005-01-04 00:11:00,1.7342,1.7342,1.734,1.7342,136300000.0
2005-01-04 00:14:00,1.7343,1.7343,1.7334,1.7335,136300000.0
2005-01-04 00:15:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-04 00:16:00,1.7335,1.7335,1.7332,1.7334,136300000.0
2005-01-04 00:17:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-04 00:18:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-04 00:19:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-04 00:20:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-04 00:22:00,1.7333,1.7333,1.733,1.7331,136300000.0
2005-01-04 00:23:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-04 00:25:00,1.7333,1.7333,1.733,1.7333,136300000.0
2005-01-04 00:26:00,1.7335,1.7337,1.7335,1.7337,136300000.0
2005-01-04 00:27:00,1.7335,1.734,1.7335,1.7339,136300000.0
2005-01-04 00:28:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-04 00:29:00,1.7337,1.734,1.7334,1.734,136300000.0
2005-01-04 00:30:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-04 00:31:00,1.7332,1.7337,1.7332,1.7333,136300000.0
2005-01-04 00:32:00,1.7335,1.7335,1.7333,1.7333,136300000.0
2005-01-04 00:33:00,1.7336,1.7336,1.733,1.7336,136300000.0
2005-01-04 00:34:00,1.7336,1.7337,1.733,1.7336,136300000.0
2005-01-04 00:35:00,1.7339,1.7339,1.7335,1.7338,136300000.0
2005-01-04 00:36:00,1.7339,1.7339,1.7337,1.7337,136300000.0
2005-01-04 00:37:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-04 00:38:00,1.7333,1.7335,1.7333,1.7333,136300000.0
2005-01-04 00:39:00,1.7334,1.7334,1.7333,1.7333,136300000.0
2005-01-04 00:40:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-04 00:41:00,1.7328,1.733,1.7328,1.733,136300000.0
2005-01-04 00:42:00,1.7323,1.7323,1.7316,1.732,136300000.0
2005-01-04 00:43:00,1.7321,1.733,1.7321,1.733,136300000.0
2005-01-04 00:44:00,1.7333,1.7336,1.7329,1.7329,136300000.0
2005-01-04 00:45:00,1.7326,1.7335,1.7325,1.7335,136300000.0
2005-01-04 00:46:00,1.7333,1.7334,1.7332,1.7334,136300000.0
2005-01-04 00:47:00,1.7332,1.7334,1.733,1.733,136300000.0
2005-01-04 00:48:00,1.7334,1.7334,1.7325,1.7326,136300000.0
2005-01-04 00:49:00,1.7329,1.7332,1.7329,1.7332,136300000.0
2005-01-04 00:50:00,1.7331,1.7332,1.7328,1.7332,136300000.0
2005-01-04 00:51:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-04 00:52:00,1.7336,1.7336,1.7335,1.7336,136300000.0
2005-01-04 00:53:00,1.7338,1.7338,1.7333,1.7335,136300000.0
2005-01-04 00:54:00,1.7335,1.7335,1.7328,1.733,136300000.0
2005-01-04 00:55:00,1.7327,1.7329,1.732,1.7323,136300000.0
2005-01-04 00:56:00,1.7322,1.7327,1.7322,1.7327,136300000.0
2005-01-04 00:57:00,1.7329,1.7329,1.7323,1.7329,136300000.0
2005-01-04 00:58:00,1.7328,1.7329,1.7328,1.7328,136300000.0
2005-01-04 00:59:00,1.7325,1.733,1.7325,1.733,136300000.0
2005-01-04 01:00:00,1.7332,1.7333,1.7331,1.7333,136300000.0
2005-01-04 01:01:00,1.7331,1.7331,1.7328,1.733,136300000.0
2005-01-04 01:02:00,1.7329,1.7333,1.7327,1.7329,136300000.0
2005-01-04 01:03:00,1.7325,1.7326,1.7323,1.7326,136300000.0
2005-01-04 01:04:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2005-01-04 01:05:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-04 01:06:00,1.7325,1.7327,1.7325,1.7326,136300000.0
2005-01-04 01:07:00,1.7325,1.7329,1.7322,1.7322,136300000.0
2005-01-04 01:08:00,1.7324,1.7324,1.732,1.7321,136300000.0
2005-01-04 01:09:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-04 01:10:00,1.7321,1.7322,1.7317,1.732,136300000.0
2005-01-04 01:11:00,1.732,1.732,1.7318,1.732,136300000.0
2005-01-04 01:12:00,1.7316,1.7318,1.7314,1.7316,136300000.0
2005-01-04 01:14:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-04 01:16:00,1.7317,1.7318,1.7317,1.7318,136300000.0
2005-01-04 01:17:00,1.7316,1.7319,1.7316,1.7319,136300000.0
2005-01-04 01:18:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-04 01:19:00,1.7318,1.732,1.7318,1.732,136300000.0
2005-01-04 01:20:00,1.7322,1.7322,1.7318,1.732,136300000.0
2005-01-04 01:21:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2005-01-04 01:22:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2005-01-04 01:23:00,1.7321,1.7322,1.7321,1.7322,136300000.0
2005-01-04 01:25:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-04 01:26:00,1.7323,1.7325,1.732,1.7325,136300000.0
2005-01-04 01:27:00,1.7325,1.7328,1.7325,1.7328,136300000.0
2005-01-04 01:28:00,1.7327,1.7328,1.7327,1.7328,136300000.0
2005-01-04 01:29:00,1.7331,1.7331,1.733,1.7331,136300000.0
2005-01-04 01:30:00,1.733,1.7331,1.733,1.7331,136300000.0
2005-01-04 01:31:00,1.7335,1.7342,1.7335,1.7339,136300000.0
2005-01-04 01:32:00,1.7343,1.7344,1.7335,1.734,136300000.0
2005-01-04 01:33:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-04 01:34:00,1.7334,1.7335,1.7334,1.7335,136300000.0
2005-01-04 01:35:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-04 01:37:00,1.7331,1.7331,1.733,1.7331,136300000.0
2005-01-04 01:38:00,1.733,1.7331,1.7329,1.733,136300000.0
2005-01-04 01:39:00,1.7328,1.7334,1.7328,1.7334,136300000.0
2005-01-04 01:40:00,1.7337,1.7337,1.7336,1.7336,136300000.0
2005-01-04 01:41:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-04 01:43:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-04 01:44:00,1.7338,1.7338,1.7336,1.7336,136300000.0
2005-01-04 01:45:00,1.7337,1.7337,1.7336,1.7336,136300000.0
2005-01-04 01:46:00,1.7337,1.7337,1.7336,1.7337,136300000.0
2005-01-04 01:47:00,1.7336,1.7337,1.7336,1.7336,136300000.0
2005-01-04 01:48:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-04 01:49:00,1.7334,1.7334,1.7331,1.7331,136300000.0
2005-01-04 01:50:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-04 01:51:00,1.7335,1.7339,1.7335,1.7337,136300000.0
2005-01-04 01:52:00,1.7337,1.7337,1.7335,1.7335,136300000.0
2005-01-04 01:53:00,1.7332,1.7332,1.7328,1.733,136300000.0
2005-01-04 01:54:00,1.7332,1.7336,1.733,1.7336,136300000.0
2005-01-04 01:55:00,1.7339,1.7339,1.7333,1.7336,136300000.0
2005-01-04 01:56:00,1.7335,1.7336,1.7335,1.7336,136300000.0
2005-01-04 01:57:00,1.7336,1.734,1.7336,1.734,136300000.0
2005-01-04 01:58:00,1.734,1.7344,1.734,1.7343,136300000.0
2005-01-04 01:59:00,1.7341,1.7342,1.734,1.7341,136300000.0
2005-01-04 02:00:00,1.7343,1.7343,1.7339,1.7341,136300000.0
2005-01-04 02:01:00,1.7339,1.7343,1.7339,1.7343,136300000.0
2005-01-04 02:02:00,1.7342,1.7342,1.7334,1.7339,136300000.0
2005-01-04 02:03:00,1.734,1.7341,1.7339,1.7341,136300000.0
2005-01-04 02:04:00,1.7341,1.7341,1.7339,1.734,136300000.0
2005-01-04 02:05:00,1.7342,1.7343,1.7337,1.7341,136300000.0
2005-01-04 02:06:00,1.7342,1.7342,1.7339,1.7339,136300000.0
2005-01-04 02:07:00,1.7341,1.7343,1.7339,1.7343,136300000.0
2005-01-04 02:08:00,1.7341,1.7342,1.7339,1.7339,136300000.0
2005-01-04 02:09:00,1.7337,1.734,1.7332,1.734,136300000.0
2005-01-04 02:10:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-04 02:11:00,1.7339,1.7342,1.7339,1.7342,136300000.0
2005-01-04 02:12:00,1.734,1.7341,1.734,1.7341,136300000.0
2005-01-04 02:13:00,1.7344,1.7345,1.7342,1.7345,136300000.0
2005-01-04 02:14:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-04 02:15:00,1.734,1.7342,1.7336,1.7339,136300000.0
2005-01-04 02:16:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-04 02:17:00,1.7338,1.7339,1.7338,1.7339,136300000.0
2005-01-04 02:18:00,1.7341,1.7341,1.7336,1.7336,136300000.0
2005-01-04 02:19:00,1.734,1.7341,1.7336,1.7341,136300000.0
2005-01-04 02:20:00,1.7342,1.7342,1.734,1.734,136300000.0
2005-01-04 02:21:00,1.7338,1.7341,1.7337,1.7341,136300000.0
2005-01-04 02:22:00,1.7344,1.7345,1.7342,1.7345,136300000.0
2005-01-04 02:23:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-04 02:24:00,1.7345,1.7345,1.7343,1.7345,136300000.0
2005-01-04 02:25:00,1.7345,1.7347,1.7341,1.7347,136300000.0
2005-01-04 02:26:00,1.7342,1.7345,1.7338,1.7341,136300000.0
2005-01-04 02:27:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-04 02:29:00,1.7345,1.7345,1.7343,1.7343,136300000.0
2005-01-04 02:30:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-04 02:31:00,1.7339,1.7339,1.7337,1.7337,136300000.0
2005-01-04 02:32:00,1.7342,1.7343,1.7337,1.7337,136300000.0
2005-01-04 02:33:00,1.7333,1.7333,1.7332,1.7333,136300000.0
2005-01-04 02:34:00,1.7336,1.7336,1.7334,1.7336,136300000.0
2005-01-04 02:35:00,1.7339,1.7342,1.7339,1.734,136300000.0
2005-01-04 02:36:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-04 02:37:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-04 02:40:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-04 02:41:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-04 02:43:00,1.7341,1.7341,1.7338,1.734,136300000.0
2005-01-04 02:44:00,1.7341,1.7341,1.734,1.734,136300000.0
2005-01-04 02:45:00,1.7338,1.7339,1.7338,1.7339,136300000.0
2005-01-04 02:46:00,1.7338,1.7339,1.7338,1.7338,136300000.0
2005-01-04 02:47:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-04 02:48:00,1.7331,1.7335,1.7331,1.7334,136300000.0
2005-01-04 02:50:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-04 02:51:00,1.7335,1.7337,1.7332,1.7334,136300000.0
2005-01-04 02:52:00,1.7335,1.7337,1.7335,1.7337,136300000.0
2005-01-04 02:53:00,1.7335,1.7335,1.7333,1.7335,136300000.0
2005-01-04 02:54:00,1.7336,1.7337,1.7336,1.7336,136300000.0
2005-01-04 02:55:00,1.7338,1.7339,1.7336,1.7336,136300000.0
2005-01-04 02:56:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-04 02:57:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-04 02:58:00,1.7343,1.7345,1.7343,1.7345,136300000.0
2005-01-04 02:59:00,1.7344,1.7345,1.7344,1.7345,136300000.0
2005-01-04 03:00:00,1.7347,1.7347,1.7346,1.7347,136300000.0
2005-01-04 03:01:00,1.7345,1.7345,1.7344,1.7345,136300000.0
2005-01-04 03:02:00,1.7347,1.7347,1.7346,1.7346,136300000.0
2005-01-04 03:03:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-04 03:04:00,1.7341,1.7341,1.7337,1.7337,136300000.0
2005-01-04 03:05:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-04 03:06:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-04 03:07:00,1.7335,1.7338,1.7333,1.7338,136300000.0
2005-01-04 03:08:00,1.7336,1.7338,1.7336,1.7336,136300000.0
2005-01-04 03:09:00,1.7338,1.7338,1.7332,1.7334,136300000.0
2005-01-04 03:10:00,1.7335,1.7335,1.7332,1.7334,136300000.0
2005-01-04 03:12:00,1.733,1.7333,1.733,1.733,136300000.0
2005-01-04 03:13:00,1.7332,1.7333,1.733,1.7333,136300000.0
2005-01-04 03:14:00,1.7332,1.7335,1.7332,1.7335,136300000.0
2005-01-04 03:15:00,1.7338,1.7338,1.7336,1.7336,136300000.0
2005-01-04 03:16:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-04 03:17:00,1.7334,1.7334,1.7333,1.7333,136300000.0
2005-01-04 03:18:00,1.7331,1.7331,1.7329,1.7331,136300000.0
2005-01-04 03:19:00,1.733,1.7331,1.733,1.7331,136300000.0
2005-01-04 03:20:00,1.7331,1.7331,1.733,1.733,136300000.0
2005-01-04 03:22:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-04 03:25:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-04 03:30:00,1.7333,1.7333,1.7329,1.733,136300000.0
2005-01-04 03:32:00,1.7329,1.7334,1.7329,1.7331,136300000.0
2005-01-04 03:33:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-04 03:35:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-04 03:36:00,1.7335,1.7335,1.7334,1.7334,136300000.0
2005-01-04 03:37:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-04 03:38:00,1.7337,1.7337,1.7334,1.7334,136300000.0
2005-01-04 03:40:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-04 03:43:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-04 03:44:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2005-01-04 03:45:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-04 03:47:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-04 03:48:00,1.7333,1.7333,1.7332,1.7333,136300000.0
2005-01-04 03:49:00,1.7334,1.7334,1.7333,1.7334,136300000.0
2005-01-04 03:50:00,1.7336,1.7338,1.7336,1.7338,136300000.0
2005-01-04 03:51:00,1.7338,1.7338,1.7336,1.7338,136300000.0
2005-01-04 03:52:00,1.7339,1.7339,1.7326,1.733,136300000.0
2005-01-04 03:53:00,1.7331,1.7333,1.7328,1.7331,136300000.0
2005-01-04 03:54:00,1.7332,1.7332,1.7329,1.733,136300000.0
2005-01-04 03:55:00,1.7331,1.7332,1.7331,1.7332,136300000.0
2005-01-04 03:56:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-04 03:57:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-04 03:58:00,1.7338,1.7338,1.7337,1.7338,136300000.0
2005-01-04 03:59:00,1.7336,1.7336,1.7333,1.7336,136300000.0
2005-01-04 04:00:00,1.734,1.734,1.7338,1.7338,136300000.0
2005-01-04 04:01:00,1.7336,1.7336,1.7334,1.7336,136300000.0
2005-01-04 04:02:00,1.733,1.7335,1.7329,1.7333,136300000.0
2005-01-04 04:03:00,1.7334,1.7335,1.7331,1.7333,136300000.0
2005-01-04 04:04:00,1.7331,1.7333,1.7328,1.7331,136300000.0
2005-01-04 04:05:00,1.7328,1.7329,1.7328,1.7329,136300000.0
2005-01-04 04:06:00,1.7329,1.7334,1.7329,1.7329,136300000.0
2005-01-04 04:07:00,1.733,1.7331,1.7325,1.7328,136300000.0
2005-01-04 04:08:00,1.7329,1.7329,1.7325,1.7326,136300000.0
2005-01-04 04:09:00,1.7328,1.7328,1.7327,1.7327,136300000.0
2005-01-04 04:10:00,1.7326,1.7328,1.7326,1.7328,136300000.0
2005-01-04 04:11:00,1.7327,1.7331,1.7327,1.7329,136300000.0
2005-01-04 04:12:00,1.7331,1.7331,1.7329,1.7329,136300000.0
2005-01-04 04:13:00,1.7331,1.7331,1.7329,1.7329,136300000.0
2005-01-04 04:15:00,1.7332,1.7334,1.7329,1.7334,136300000.0
2005-01-04 04:16:00,1.7333,1.7334,1.733,1.7334,136300000.0
2005-01-04 04:17:00,1.7335,1.7335,1.7334,1.7335,136300000.0
2005-01-04 04:19:00,1.7334,1.7335,1.7331,1.7332,136300000.0
2005-01-04 04:20:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-04 04:21:00,1.7332,1.7334,1.7332,1.7334,136300000.0
2005-01-04 04:25:00,1.7332,1.7334,1.7332,1.7334,136300000.0
2005-01-04 04:27:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-04 04:28:00,1.7334,1.7334,1.7332,1.7332,136300000.0
2005-01-04 04:29:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-04 04:30:00,1.7335,1.7335,1.7334,1.7334,136300000.0
2005-01-04 04:31:00,1.7335,1.7336,1.733,1.7333,136300000.0
2005-01-04 04:32:00,1.7329,1.7333,1.7329,1.7329,136300000.0
2005-01-04 04:33:00,1.7331,1.7331,1.7329,1.7331,136300000.0
2005-01-04 04:34:00,1.7328,1.7328,1.7325,1.7325,136300000.0
2005-01-04 04:35:00,1.7328,1.7329,1.7328,1.7329,136300000.0
2005-01-04 04:36:00,1.7331,1.7331,1.733,1.733,136300000.0
2005-01-04 04:37:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-04 04:38:00,1.7332,1.7332,1.7331,1.7331,136300000.0
2005-01-04 04:40:00,1.7329,1.733,1.7329,1.7329,136300000.0
2005-01-04 04:41:00,1.733,1.733,1.7327,1.7328,136300000.0
2005-01-04 04:42:00,1.7331,1.7331,1.733,1.7331,136300000.0
2005-01-04 04:43:00,1.7329,1.733,1.7329,1.733,136300000.0
2005-01-04 04:44:00,1.7328,1.7328,1.7325,1.7327,136300000.0
2005-01-04 04:45:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-04 04:46:00,1.7326,1.7326,1.7325,1.7326,136300000.0
2005-01-04 04:47:00,1.7325,1.7328,1.7325,1.7328,136300000.0
2005-01-04 04:48:00,1.733,1.733,1.7325,1.7325,136300000.0
2005-01-04 04:49:00,1.7325,1.7325,1.7323,1.7323,136300000.0
2005-01-04 04:50:00,1.7321,1.7323,1.7321,1.7323,136300000.0
2005-01-04 04:51:00,1.7324,1.7324,1.732,1.732,136300000.0
2005-01-04 04:52:00,1.7322,1.7322,1.7317,1.7317,136300000.0
2005-01-04 04:53:00,1.7315,1.7317,1.7315,1.7317,136300000.0
2005-01-04 04:54:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-04 04:55:00,1.7314,1.7315,1.7314,1.7315,136300000.0
2005-01-04 04:57:00,1.7318,1.7318,1.7316,1.7318,136300000.0
2005-01-04 04:58:00,1.7317,1.7317,1.7315,1.7316,136300000.0
2005-01-04 04:59:00,1.7313,1.7313,1.7311,1.7313,136300000.0
2005-01-04 05:00:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-04 05:01:00,1.7312,1.7313,1.7312,1.7312,136300000.0
2005-01-04 05:02:00,1.731,1.7311,1.731,1.7311,136300000.0
2005-01-04 05:03:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-04 05:04:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-04 05:05:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-04 05:06:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-04 05:07:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-04 05:09:00,1.7312,1.7315,1.7311,1.7315,136300000.0
2005-01-04 05:10:00,1.7317,1.7318,1.7317,1.7318,136300000.0
2005-01-04 05:11:00,1.7317,1.7317,1.7316,1.7316,136300000.0
2005-01-04 05:14:00,1.7316,1.7316,1.731,1.731,136300000.0
2005-01-04 05:15:00,1.7312,1.7315,1.7312,1.7314,136300000.0
2005-01-04 05:16:00,1.7315,1.7315,1.7313,1.7313,136300000.0
2005-01-04 05:17:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-04 05:19:00,1.7311,1.7312,1.7311,1.7312,136300000.0
2005-01-04 05:20:00,1.7314,1.7315,1.7314,1.7314,136300000.0
2005-01-04 05:21:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-04 05:22:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-04 05:24:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-04 05:25:00,1.7314,1.7314,1.7311,1.7312,136300000.0
2005-01-04 05:27:00,1.7315,1.7319,1.7315,1.7319,136300000.0
2005-01-04 05:28:00,1.7316,1.7316,1.7309,1.7314,136300000.0
2005-01-04 05:30:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-04 05:32:00,1.7311,1.7314,1.731,1.7314,136300000.0
2005-01-04 05:33:00,1.7316,1.7317,1.7316,1.7316,136300000.0
2005-01-04 05:34:00,1.7314,1.7314,1.7312,1.7314,136300000.0
2005-01-04 05:35:00,1.7313,1.7313,1.7312,1.7313,136300000.0
2005-01-04 05:36:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-04 05:37:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-04 05:38:00,1.7313,1.7315,1.7311,1.7312,136300000.0
2005-01-04 05:39:00,1.7309,1.7313,1.7308,1.7309,136300000.0
2005-01-04 05:40:00,1.7311,1.7312,1.731,1.7311,136300000.0
2005-01-04 05:41:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-04 05:42:00,1.7307,1.7307,1.7306,1.7307,136300000.0
2005-01-04 05:43:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-04 05:44:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-04 05:45:00,1.7311,1.7311,1.7309,1.7309,136300000.0
2005-01-04 05:46:00,1.7307,1.7308,1.7307,1.7308,136300000.0
2005-01-04 05:47:00,1.7309,1.7309,1.7308,1.7308,136300000.0
2005-01-04 05:48:00,1.7309,1.7309,1.7305,1.7305,136300000.0
2005-01-04 05:49:00,1.7304,1.7304,1.73,1.73,136300000.0
2005-01-04 05:50:00,1.7302,1.7307,1.7301,1.7307,136300000.0
2005-01-04 05:51:00,1.7306,1.7307,1.7303,1.7305,136300000.0
2005-01-04 05:52:00,1.7303,1.7307,1.7303,1.7306,136300000.0
2005-01-04 05:53:00,1.7304,1.7306,1.7302,1.7306,136300000.0
2005-01-04 05:54:00,1.7309,1.7309,1.7307,1.7307,136300000.0
2005-01-04 05:55:00,1.7309,1.7309,1.7306,1.7307,136300000.0
2005-01-04 05:56:00,1.7308,1.7308,1.7306,1.7306,136300000.0
2005-01-04 05:57:00,1.7309,1.731,1.7304,1.7304,136300000.0
2005-01-04 05:58:00,1.7307,1.731,1.7307,1.7309,136300000.0
2005-01-04 05:59:00,1.7308,1.7311,1.7307,1.7308,136300000.0
2005-01-04 06:00:00,1.7307,1.7308,1.7306,1.7306,136300000.0
2005-01-04 06:01:00,1.7304,1.7307,1.7304,1.7307,136300000.0
2005-01-04 06:02:00,1.7307,1.7308,1.7304,1.7308,136300000.0
2005-01-04 06:03:00,1.7309,1.7309,1.7307,1.7309,136300000.0
2005-01-04 06:04:00,1.7309,1.731,1.7306,1.7308,136300000.0
2005-01-04 06:05:00,1.7305,1.7309,1.7305,1.7309,136300000.0
2005-01-04 06:06:00,1.7306,1.7309,1.7306,1.7309,136300000.0
2005-01-04 06:07:00,1.7307,1.7307,1.7304,1.7306,136300000.0
2005-01-04 06:08:00,1.7307,1.7307,1.7306,1.7306,136300000.0
2005-01-04 06:09:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-04 06:10:00,1.7307,1.7307,1.73,1.7307,136300000.0
2005-01-04 06:11:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-04 06:12:00,1.7309,1.7309,1.7304,1.7304,136300000.0
2005-01-04 06:13:00,1.7303,1.7305,1.7297,1.7304,136300000.0
2005-01-04 06:14:00,1.7303,1.7306,1.7302,1.7304,136300000.0
2005-01-04 06:15:00,1.7305,1.7305,1.7298,1.7301,136300000.0
2005-01-04 06:16:00,1.7302,1.7303,1.7298,1.7301,136300000.0
2005-01-04 06:17:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-04 06:18:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-04 06:19:00,1.7295,1.73,1.7295,1.7299,136300000.0
2005-01-04 06:20:00,1.7299,1.7299,1.7296,1.7298,136300000.0
2005-01-04 06:21:00,1.7297,1.7298,1.7293,1.7298,136300000.0
2005-01-04 06:22:00,1.7299,1.73,1.7298,1.73,136300000.0
2005-01-04 06:23:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-04 06:24:00,1.7298,1.7298,1.7297,1.7298,136300000.0
2005-01-04 06:25:00,1.7296,1.7296,1.7294,1.7294,136300000.0
2005-01-04 06:26:00,1.7295,1.7296,1.7293,1.7294,136300000.0
2005-01-04 06:27:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-04 06:28:00,1.7293,1.7294,1.7293,1.7293,136300000.0
2005-01-04 06:29:00,1.7291,1.7293,1.7291,1.7292,136300000.0
2005-01-04 06:30:00,1.7292,1.7294,1.7291,1.7294,136300000.0
2005-01-04 06:31:00,1.7292,1.7292,1.7288,1.7292,136300000.0
2005-01-04 06:32:00,1.7288,1.7296,1.7288,1.7292,136300000.0
2005-01-04 06:33:00,1.7291,1.7294,1.7287,1.7292,136300000.0
2005-01-04 06:34:00,1.729,1.7292,1.7286,1.7292,136300000.0
2005-01-04 06:35:00,1.7289,1.7289,1.7288,1.7289,136300000.0
2005-01-04 06:36:00,1.7288,1.7289,1.7288,1.7289,136300000.0
2005-01-04 06:37:00,1.7293,1.7294,1.7292,1.7292,136300000.0
2005-01-04 06:38:00,1.7293,1.7293,1.729,1.729,136300000.0
2005-01-04 06:39:00,1.7289,1.729,1.7289,1.7289,136300000.0
2005-01-04 06:41:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2005-01-04 06:43:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2005-01-04 06:48:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-04 06:51:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2005-01-04 06:52:00,1.7295,1.7299,1.7295,1.7299,136300000.0
2005-01-04 06:53:00,1.7294,1.7297,1.7294,1.7297,136300000.0
2005-01-04 06:55:00,1.7293,1.7293,1.7292,1.7293,136300000.0
2005-01-04 06:58:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2005-01-04 07:02:00,1.729,1.7295,1.729,1.7295,136300000.0
2005-01-04 07:04:00,1.7297,1.7297,1.7296,1.7296,136300000.0
2005-01-04 07:05:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-04 07:06:00,1.7296,1.7299,1.7295,1.7299,136300000.0
2005-01-04 07:07:00,1.7297,1.7299,1.7297,1.7299,136300000.0
2005-01-04 07:08:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-04 07:09:00,1.73,1.73,1.7299,1.7299,136300000.0
2005-01-04 07:10:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-04 07:11:00,1.7299,1.73,1.7299,1.7299,136300000.0
2005-01-04 07:12:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-04 07:13:00,1.7296,1.7296,1.7295,1.7296,136300000.0
2005-01-04 07:14:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2005-01-04 07:15:00,1.73,1.73,1.7298,1.73,136300000.0
2005-01-04 07:16:00,1.7297,1.7297,1.7295,1.7296,136300000.0
2005-01-04 07:17:00,1.7298,1.7298,1.7297,1.7298,136300000.0
2005-01-04 07:18:00,1.7299,1.73,1.7298,1.7299,136300000.0
2005-01-04 07:20:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-04 07:21:00,1.7296,1.7297,1.7296,1.7296,136300000.0
2005-01-04 07:22:00,1.7295,1.7304,1.7293,1.7296,136300000.0
2005-01-04 07:23:00,1.7294,1.7297,1.7294,1.7297,136300000.0
2005-01-04 07:24:00,1.7296,1.73,1.7296,1.73,136300000.0
2005-01-04 07:25:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-04 07:26:00,1.73,1.7302,1.7298,1.7298,136300000.0
2005-01-04 07:27:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-04 07:28:00,1.73,1.73,1.7297,1.7297,136300000.0
2005-01-04 07:29:00,1.7296,1.73,1.7296,1.7299,136300000.0
2005-01-04 07:30:00,1.7298,1.7301,1.7297,1.7298,136300000.0
2005-01-04 07:31:00,1.7299,1.7301,1.7299,1.7301,136300000.0
2005-01-04 07:32:00,1.73,1.7301,1.7299,1.7301,136300000.0
2005-01-04 07:33:00,1.7299,1.73,1.7299,1.7299,136300000.0
2005-01-04 07:34:00,1.73,1.73,1.7299,1.73,136300000.0
2005-01-04 07:35:00,1.73,1.73,1.7298,1.7298,136300000.0
2005-01-04 07:36:00,1.7299,1.7301,1.7299,1.73,136300000.0
2005-01-04 07:37:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2005-01-04 07:38:00,1.7298,1.73,1.7295,1.7298,136300000.0
2005-01-04 07:39:00,1.73,1.7301,1.7298,1.7299,136300000.0
2005-01-04 07:40:00,1.7297,1.7297,1.7294,1.7297,136300000.0
2005-01-04 07:41:00,1.7297,1.7299,1.729,1.7298,136300000.0
2005-01-04 07:42:00,1.7295,1.7297,1.7295,1.7297,136300000.0
2005-01-04 07:43:00,1.7301,1.7302,1.7293,1.7293,136300000.0
2005-01-04 07:44:00,1.7295,1.7295,1.7293,1.7294,136300000.0
2005-01-04 07:45:00,1.7293,1.7297,1.7293,1.7297,136300000.0
2005-01-04 07:46:00,1.7299,1.7299,1.7292,1.7293,136300000.0
2005-01-04 07:47:00,1.7295,1.7298,1.7291,1.7298,136300000.0
2005-01-04 07:48:00,1.7296,1.7296,1.7292,1.7292,136300000.0
2005-01-04 07:49:00,1.7293,1.7295,1.7293,1.7295,136300000.0
2005-01-04 07:50:00,1.7293,1.7297,1.7293,1.7296,136300000.0
2005-01-04 07:51:00,1.7295,1.7302,1.7295,1.7302,136300000.0
2005-01-04 07:52:00,1.7304,1.7304,1.7302,1.7304,136300000.0
2005-01-04 07:53:00,1.7303,1.7303,1.7301,1.7303,136300000.0
2005-01-04 07:54:00,1.7302,1.7303,1.7302,1.7303,136300000.0
2005-01-04 07:55:00,1.7304,1.7305,1.7295,1.7301,136300000.0
2005-01-04 07:56:00,1.7302,1.7303,1.7302,1.7302,136300000.0
2005-01-04 07:57:00,1.73,1.7301,1.7298,1.7299,136300000.0
2005-01-04 07:58:00,1.7298,1.7303,1.7298,1.73,136300000.0
2005-01-04 07:59:00,1.7298,1.7301,1.7295,1.7301,136300000.0
2005-01-04 08:00:00,1.7302,1.7305,1.73,1.7301,136300000.0
2005-01-04 08:01:00,1.7302,1.7304,1.7298,1.7298,136300000.0
2005-01-04 08:02:00,1.73,1.73,1.7296,1.73,136300000.0
2005-01-04 08:03:00,1.7299,1.7301,1.7296,1.7297,136300000.0
2005-01-04 08:04:00,1.7297,1.7297,1.7295,1.7296,136300000.0
2005-01-04 08:05:00,1.7294,1.7295,1.7289,1.7294,136300000.0
2005-01-04 08:06:00,1.7295,1.7295,1.7291,1.7295,136300000.0
2005-01-04 08:07:00,1.7294,1.7294,1.7291,1.7293,136300000.0
2005-01-04 08:08:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2005-01-04 08:09:00,1.7289,1.7292,1.7289,1.7292,136300000.0
2005-01-04 08:10:00,1.729,1.7293,1.7289,1.7292,136300000.0
2005-01-04 08:11:00,1.7294,1.7294,1.7291,1.7294,136300000.0
2005-01-04 08:12:00,1.7295,1.7297,1.7294,1.7297,136300000.0
2005-01-04 08:13:00,1.7296,1.7296,1.7288,1.7288,136300000.0
2005-01-04 08:14:00,1.729,1.73,1.7287,1.7297,136300000.0
2005-01-04 08:15:00,1.7298,1.7298,1.7293,1.7295,136300000.0
2005-01-04 08:16:00,1.7297,1.73,1.7295,1.73,136300000.0
2005-01-04 08:17:00,1.7299,1.7299,1.7292,1.7297,136300000.0
2005-01-04 08:18:00,1.7296,1.7297,1.7294,1.7297,136300000.0
2005-01-04 08:19:00,1.7295,1.7295,1.7292,1.7292,136300000.0
2005-01-04 08:20:00,1.7289,1.7291,1.7289,1.7291,136300000.0
2005-01-04 08:21:00,1.7293,1.7294,1.7289,1.7289,136300000.0
2005-01-04 08:22:00,1.7296,1.7301,1.7296,1.7298,136300000.0
2005-01-04 08:23:00,1.7294,1.7295,1.7294,1.7295,136300000.0
2005-01-04 08:24:00,1.7298,1.73,1.7297,1.73,136300000.0
2005-01-04 08:25:00,1.73,1.7306,1.73,1.7305,136300000.0
2005-01-04 08:26:00,1.7307,1.7308,1.7301,1.7308,136300000.0
2005-01-04 08:27:00,1.731,1.7317,1.7302,1.7312,136300000.0
2005-01-04 08:28:00,1.7311,1.7315,1.731,1.7315,136300000.0
2005-01-04 08:29:00,1.7317,1.732,1.7316,1.7317,136300000.0
2005-01-04 08:30:00,1.7309,1.7313,1.7307,1.7312,136300000.0
2005-01-04 08:31:00,1.7311,1.7316,1.7309,1.7313,136300000.0
2005-01-04 08:32:00,1.7315,1.7315,1.7309,1.7309,136300000.0
2005-01-04 08:33:00,1.7311,1.7311,1.7308,1.7308,136300000.0
2005-01-04 08:34:00,1.7309,1.731,1.7307,1.7308,136300000.0
2005-01-04 08:35:00,1.7307,1.7307,1.7302,1.7306,136300000.0
2005-01-04 08:36:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-04 08:37:00,1.7307,1.7309,1.7306,1.7306,136300000.0
2005-01-04 08:38:00,1.7308,1.7311,1.7308,1.731,136300000.0
2005-01-04 08:39:00,1.7312,1.7315,1.7308,1.7312,136300000.0
2005-01-04 08:40:00,1.7307,1.731,1.7306,1.7306,136300000.0
2005-01-04 08:41:00,1.7309,1.7309,1.7306,1.7306,136300000.0
2005-01-04 08:42:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-04 08:43:00,1.7306,1.7307,1.7306,1.7307,136300000.0
2005-01-04 08:44:00,1.7305,1.7305,1.7294,1.7299,136300000.0
2005-01-04 08:45:00,1.73,1.73,1.7296,1.73,136300000.0
2005-01-04 08:46:00,1.7302,1.7307,1.7302,1.7304,136300000.0
2005-01-04 08:47:00,1.7303,1.7303,1.7295,1.7295,136300000.0
2005-01-04 08:48:00,1.73,1.7306,1.7298,1.73,136300000.0
2005-01-04 08:49:00,1.7298,1.7307,1.7298,1.7307,136300000.0
2005-01-04 08:50:00,1.7303,1.7308,1.7303,1.7307,136300000.0
2005-01-04 08:51:00,1.7308,1.7308,1.7301,1.7304,136300000.0
2005-01-04 08:52:00,1.7302,1.7303,1.7295,1.7297,136300000.0
2005-01-04 08:53:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-04 08:54:00,1.7296,1.7297,1.7294,1.7296,136300000.0
2005-01-04 08:55:00,1.7295,1.7297,1.7295,1.7295,136300000.0
2005-01-04 08:56:00,1.7292,1.7293,1.7292,1.7293,136300000.0
2005-01-04 08:57:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2005-01-04 08:58:00,1.7293,1.7293,1.7287,1.7287,136300000.0
2005-01-04 08:59:00,1.7292,1.7292,1.7284,1.7285,136300000.0
2005-01-04 09:00:00,1.7284,1.7285,1.7284,1.7284,136300000.0
2005-01-04 09:01:00,1.7283,1.7284,1.7282,1.7282,136300000.0
2005-01-04 09:02:00,1.7277,1.7277,1.7259,1.7264,136300000.0
2005-01-04 09:03:00,1.7267,1.727,1.7267,1.7268,136300000.0
2005-01-04 09:04:00,1.7266,1.7274,1.7265,1.7274,136300000.0
2005-01-04 09:05:00,1.7276,1.7276,1.7272,1.7272,136300000.0
2005-01-04 09:06:00,1.7272,1.7273,1.727,1.7273,136300000.0
2005-01-04 09:07:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-04 09:08:00,1.7275,1.7275,1.7273,1.7273,136300000.0
2005-01-04 09:09:00,1.7272,1.7272,1.7269,1.727,136300000.0
2005-01-04 09:10:00,1.7269,1.7269,1.7265,1.7265,136300000.0
2005-01-04 09:11:00,1.7266,1.7268,1.7265,1.7267,136300000.0
2005-01-04 09:12:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2005-01-04 09:13:00,1.7262,1.7265,1.7257,1.7257,136300000.0
2005-01-04 09:14:00,1.7255,1.7256,1.7254,1.7254,136300000.0
2005-01-04 09:15:00,1.7255,1.7256,1.7253,1.7253,136300000.0
2005-01-04 09:16:00,1.7252,1.7259,1.7252,1.7257,136300000.0
2005-01-04 09:17:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-04 09:18:00,1.7256,1.7259,1.7256,1.7259,136300000.0
2005-01-04 09:19:00,1.7259,1.7263,1.7259,1.7263,136300000.0
2005-01-04 09:20:00,1.7263,1.7265,1.7263,1.7263,136300000.0
2005-01-04 09:21:00,1.7262,1.7264,1.7254,1.7254,136300000.0
2005-01-04 09:22:00,1.7255,1.7256,1.7255,1.7255,136300000.0
2005-01-04 09:23:00,1.7254,1.7257,1.7254,1.7257,136300000.0
2005-01-04 09:24:00,1.7258,1.7258,1.7255,1.7255,136300000.0
2005-01-04 09:25:00,1.7256,1.7259,1.7252,1.7252,136300000.0
2005-01-04 09:26:00,1.7252,1.7258,1.7252,1.7252,136300000.0
2005-01-04 09:27:00,1.7253,1.7257,1.7253,1.7253,136300000.0
2005-01-04 09:28:00,1.7257,1.7262,1.7256,1.726,136300000.0
2005-01-04 09:29:00,1.7258,1.726,1.7253,1.7253,136300000.0
2005-01-04 09:30:00,1.7252,1.7256,1.7252,1.7254,136300000.0
2005-01-04 09:31:00,1.7253,1.7255,1.725,1.7251,136300000.0
2005-01-04 09:32:00,1.7248,1.725,1.7244,1.7248,136300000.0
2005-01-04 09:33:00,1.7249,1.725,1.7247,1.7247,136300000.0
2005-01-04 09:34:00,1.7245,1.7247,1.7245,1.7247,136300000.0
2005-01-04 09:35:00,1.7246,1.7249,1.7245,1.7249,136300000.0
2005-01-04 09:36:00,1.7248,1.725,1.7247,1.7247,136300000.0
2005-01-04 09:37:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2005-01-04 09:38:00,1.7243,1.7243,1.7237,1.7242,136300000.0
2005-01-04 09:39:00,1.7242,1.7242,1.724,1.724,136300000.0
2005-01-04 09:40:00,1.7242,1.7247,1.7242,1.7243,136300000.0
2005-01-04 09:41:00,1.7245,1.7254,1.7245,1.7254,136300000.0
2005-01-04 09:42:00,1.7256,1.7258,1.7253,1.7253,136300000.0
2005-01-04 09:43:00,1.7253,1.7257,1.7253,1.7257,136300000.0
2005-01-04 09:44:00,1.7255,1.7255,1.7252,1.7255,136300000.0
2005-01-04 09:45:00,1.7256,1.7258,1.7253,1.7258,136300000.0
2005-01-04 09:46:00,1.7259,1.7261,1.7259,1.726,136300000.0
2005-01-04 09:47:00,1.7261,1.7261,1.7257,1.7257,136300000.0
2005-01-04 09:48:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-04 09:49:00,1.726,1.7265,1.7256,1.7264,136300000.0
2005-01-04 09:50:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-04 09:51:00,1.7266,1.7266,1.7258,1.7262,136300000.0
2005-01-04 09:52:00,1.7262,1.7262,1.7259,1.7262,136300000.0
2005-01-04 09:53:00,1.7263,1.7264,1.7262,1.7262,136300000.0
2005-01-04 09:54:00,1.7261,1.7261,1.7255,1.726,136300000.0
2005-01-04 09:55:00,1.7259,1.7259,1.7254,1.7254,136300000.0
2005-01-04 09:56:00,1.7255,1.7262,1.7253,1.7262,136300000.0
2005-01-04 09:57:00,1.7265,1.7269,1.7264,1.7267,136300000.0
2005-01-04 09:58:00,1.7268,1.7268,1.7264,1.7265,136300000.0
2005-01-04 09:59:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-04 10:00:00,1.7268,1.727,1.7265,1.7267,136300000.0
2005-01-04 10:01:00,1.7271,1.7272,1.7271,1.7271,136300000.0
2005-01-04 10:02:00,1.7269,1.727,1.7263,1.7269,136300000.0
2005-01-04 10:03:00,1.7267,1.7269,1.7267,1.7269,136300000.0
2005-01-04 10:04:00,1.7271,1.7272,1.7264,1.7264,136300000.0
2005-01-04 10:05:00,1.7265,1.7265,1.7264,1.7264,136300000.0
2005-01-04 10:06:00,1.7264,1.7269,1.7264,1.7269,136300000.0
2005-01-04 10:07:00,1.7269,1.7269,1.7267,1.7269,136300000.0
2005-01-04 10:08:00,1.7264,1.7268,1.7264,1.7265,136300000.0
2005-01-04 10:09:00,1.7265,1.7265,1.7264,1.7265,136300000.0
2005-01-04 10:10:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-04 10:11:00,1.7263,1.7263,1.7258,1.7258,136300000.0
2005-01-04 10:12:00,1.7259,1.7262,1.7258,1.7262,136300000.0
2005-01-04 10:13:00,1.7262,1.7263,1.7261,1.7263,136300000.0
2005-01-04 10:14:00,1.726,1.726,1.7258,1.7259,136300000.0
2005-01-04 10:15:00,1.7262,1.7264,1.7262,1.7264,136300000.0
2005-01-04 10:16:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-04 10:17:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-04 10:18:00,1.7266,1.7269,1.7266,1.7266,136300000.0
2005-01-04 10:19:00,1.7265,1.7265,1.7264,1.7265,136300000.0
2005-01-04 10:20:00,1.7266,1.7266,1.7262,1.7262,136300000.0
2005-01-04 10:21:00,1.726,1.7267,1.726,1.7267,136300000.0
2005-01-04 10:22:00,1.7266,1.7267,1.7264,1.7264,136300000.0
2005-01-04 10:23:00,1.7265,1.7266,1.7265,1.7265,136300000.0
2005-01-04 10:24:00,1.7267,1.7269,1.726,1.7265,136300000.0
2005-01-04 10:25:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-04 10:26:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-04 10:27:00,1.7263,1.7266,1.7261,1.7266,136300000.0
2005-01-04 10:28:00,1.7268,1.7268,1.7266,1.7268,136300000.0
2005-01-04 10:29:00,1.7269,1.7277,1.7269,1.7277,136300000.0
2005-01-04 10:30:00,1.728,1.7292,1.728,1.7283,136300000.0
2005-01-04 10:31:00,1.7283,1.7283,1.7271,1.7275,136300000.0
2005-01-04 10:32:00,1.7267,1.7271,1.7264,1.727,136300000.0
2005-01-04 10:33:00,1.7271,1.7278,1.7265,1.7276,136300000.0
2005-01-04 10:34:00,1.7274,1.7274,1.7267,1.727,136300000.0
2005-01-04 10:35:00,1.7271,1.7276,1.7271,1.7276,136300000.0
2005-01-04 10:36:00,1.7274,1.7276,1.7269,1.7273,136300000.0
2005-01-04 10:37:00,1.7271,1.7274,1.7268,1.727,136300000.0
2005-01-04 10:38:00,1.7272,1.7274,1.7269,1.7269,136300000.0
2005-01-04 10:39:00,1.7271,1.7275,1.7268,1.7271,136300000.0
2005-01-04 10:40:00,1.7269,1.7281,1.7269,1.7277,136300000.0
2005-01-04 10:41:00,1.7279,1.729,1.7279,1.729,136300000.0
2005-01-04 10:42:00,1.7292,1.7293,1.7286,1.7286,136300000.0
2005-01-04 10:43:00,1.7283,1.7285,1.7272,1.7277,136300000.0
2005-01-04 10:44:00,1.7278,1.7281,1.7278,1.7281,136300000.0
2005-01-04 10:45:00,1.7278,1.7284,1.7275,1.7277,136300000.0
2005-01-04 10:46:00,1.7279,1.7284,1.7277,1.7284,136300000.0
2005-01-04 10:47:00,1.7282,1.7287,1.7281,1.7284,136300000.0
2005-01-04 10:48:00,1.7287,1.7288,1.7287,1.7287,136300000.0
2005-01-04 10:49:00,1.7288,1.7288,1.7283,1.7283,136300000.0
2005-01-04 10:50:00,1.728,1.728,1.7278,1.7278,136300000.0
2005-01-04 10:51:00,1.7275,1.7277,1.7275,1.7277,136300000.0
2005-01-04 10:52:00,1.7274,1.7276,1.7273,1.7276,136300000.0
2005-01-04 10:53:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-04 10:54:00,1.7275,1.7275,1.7273,1.7275,136300000.0
2005-01-04 10:55:00,1.7276,1.7276,1.7267,1.7267,136300000.0
2005-01-04 10:56:00,1.7266,1.727,1.7264,1.7265,136300000.0
2005-01-04 10:57:00,1.7266,1.7266,1.726,1.726,136300000.0
2005-01-04 10:58:00,1.7257,1.7257,1.7248,1.7248,136300000.0
2005-01-04 10:59:00,1.7247,1.7268,1.7247,1.7268,136300000.0
2005-01-04 11:00:00,1.727,1.727,1.7269,1.727,136300000.0
2005-01-04 11:01:00,1.7271,1.7276,1.7268,1.727,136300000.0
2005-01-04 11:02:00,1.7275,1.7275,1.7269,1.7275,136300000.0
2005-01-04 11:03:00,1.7275,1.7276,1.7273,1.7273,136300000.0
2005-01-04 11:04:00,1.7274,1.7278,1.7273,1.7276,136300000.0
2005-01-04 11:05:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2005-01-04 11:06:00,1.7283,1.7284,1.7275,1.7276,136300000.0
2005-01-04 11:07:00,1.7274,1.728,1.727,1.7276,136300000.0
2005-01-04 11:08:00,1.7275,1.728,1.7274,1.7279,136300000.0
2005-01-04 11:09:00,1.7278,1.7279,1.7276,1.7276,136300000.0
2005-01-04 11:10:00,1.7273,1.7274,1.727,1.7272,136300000.0
2005-01-04 11:11:00,1.7274,1.7278,1.7273,1.7275,136300000.0
2005-01-04 11:12:00,1.7275,1.7277,1.7275,1.7276,136300000.0
2005-01-04 11:13:00,1.7275,1.7279,1.7272,1.7278,136300000.0
2005-01-04 11:14:00,1.728,1.7285,1.7278,1.7281,136300000.0
2005-01-04 11:15:00,1.7279,1.7288,1.7277,1.7287,136300000.0
2005-01-04 11:16:00,1.729,1.729,1.7282,1.7282,136300000.0
2005-01-04 11:17:00,1.728,1.7285,1.7278,1.7285,136300000.0
2005-01-04 11:18:00,1.7287,1.7291,1.7281,1.7289,136300000.0
2005-01-04 11:19:00,1.7285,1.7287,1.7285,1.7285,136300000.0
2005-01-04 11:20:00,1.7285,1.7285,1.727,1.7271,136300000.0
2005-01-04 11:21:00,1.727,1.7278,1.727,1.7277,136300000.0
2005-01-04 11:22:00,1.7277,1.7277,1.7274,1.7274,136300000.0
2005-01-04 11:23:00,1.7275,1.7291,1.7274,1.7288,136300000.0
2005-01-04 11:24:00,1.7293,1.7296,1.7276,1.728,136300000.0
2005-01-04 11:25:00,1.7288,1.729,1.7286,1.7288,136300000.0
2005-01-04 11:26:00,1.7287,1.7301,1.7286,1.7301,136300000.0
2005-01-04 11:27:00,1.7303,1.7324,1.7299,1.7324,136300000.0
2005-01-04 11:28:00,1.7323,1.7323,1.7303,1.731,136300000.0
2005-01-04 11:29:00,1.7307,1.7308,1.7299,1.73,136300000.0
2005-01-04 11:30:00,1.7304,1.7307,1.7298,1.7298,136300000.0
2005-01-04 11:31:00,1.7297,1.7297,1.7287,1.7287,136300000.0
2005-01-04 11:32:00,1.7288,1.7292,1.7286,1.7289,136300000.0
2005-01-04 11:33:00,1.7289,1.7295,1.7289,1.729,136300000.0
2005-01-04 11:34:00,1.7292,1.7292,1.7286,1.729,136300000.0
2005-01-04 11:35:00,1.7291,1.7292,1.7285,1.7285,136300000.0
2005-01-04 11:36:00,1.7283,1.7285,1.7282,1.7282,136300000.0
2005-01-04 11:37:00,1.7284,1.7284,1.728,1.7284,136300000.0
2005-01-04 11:38:00,1.7282,1.7282,1.7282,1.7282,136300000.0
2005-01-04 11:39:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2005-01-04 11:40:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2005-01-04 11:41:00,1.7286,1.7289,1.7286,1.7288,136300000.0
2005-01-04 11:42:00,1.7287,1.7288,1.7284,1.7284,136300000.0
2005-01-04 11:43:00,1.7285,1.7285,1.7283,1.7283,136300000.0
2005-01-04 11:44:00,1.7285,1.7285,1.7282,1.7283,136300000.0
2005-01-04 11:45:00,1.7287,1.7288,1.7287,1.7287,136300000.0
2005-01-04 11:46:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2005-01-04 11:47:00,1.7291,1.7293,1.7289,1.7292,136300000.0
2005-01-04 11:48:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-04 11:49:00,1.729,1.7292,1.7288,1.7291,136300000.0
2005-01-04 11:50:00,1.7288,1.7288,1.728,1.7284,136300000.0
2005-01-04 11:51:00,1.7287,1.7287,1.7285,1.7287,136300000.0
2005-01-04 11:52:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2005-01-04 11:53:00,1.7291,1.7292,1.7286,1.7292,136300000.0
2005-01-04 11:54:00,1.7296,1.7298,1.7296,1.7298,136300000.0
2005-01-04 11:55:00,1.7298,1.7298,1.729,1.7298,136300000.0
2005-01-04 11:56:00,1.7296,1.7302,1.7285,1.7299,136300000.0
2005-01-04 11:57:00,1.7298,1.7298,1.7293,1.7298,136300000.0
2005-01-04 11:58:00,1.7297,1.7303,1.7296,1.7303,136300000.0
2005-01-04 11:59:00,1.7305,1.7313,1.7305,1.7312,136300000.0
2005-01-04 12:00:00,1.7315,1.7315,1.7307,1.7309,136300000.0
2005-01-04 12:01:00,1.7308,1.7317,1.7308,1.7316,136300000.0
2005-01-04 12:02:00,1.7317,1.7325,1.7315,1.7315,136300000.0
2005-01-04 12:03:00,1.7315,1.7321,1.7315,1.7321,136300000.0
2005-01-04 12:04:00,1.732,1.7321,1.7319,1.732,136300000.0
2005-01-04 12:05:00,1.732,1.732,1.7309,1.7317,136300000.0
2005-01-04 12:06:00,1.7311,1.7316,1.731,1.7316,136300000.0
2005-01-04 12:07:00,1.7315,1.7322,1.7309,1.731,136300000.0
2005-01-04 12:08:00,1.7309,1.7313,1.7309,1.7313,136300000.0
2005-01-04 12:09:00,1.7312,1.7315,1.731,1.731,136300000.0
2005-01-04 12:10:00,1.7308,1.7314,1.7304,1.7306,136300000.0
2005-01-04 12:11:00,1.7305,1.7306,1.7304,1.7304,136300000.0
2005-01-04 12:12:00,1.7305,1.7307,1.7304,1.7307,136300000.0
2005-01-04 12:13:00,1.7309,1.7311,1.7304,1.7309,136300000.0
2005-01-04 12:14:00,1.731,1.7312,1.7307,1.7307,136300000.0
2005-01-04 12:15:00,1.7309,1.731,1.7304,1.7307,136300000.0
2005-01-04 12:16:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-04 12:17:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-04 12:18:00,1.7306,1.7306,1.73,1.7302,136300000.0
2005-01-04 12:19:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-04 12:20:00,1.7301,1.7301,1.7296,1.7297,136300000.0
2005-01-04 12:21:00,1.7299,1.73,1.7299,1.73,136300000.0
2005-01-04 12:22:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2005-01-04 12:23:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2005-01-04 12:24:00,1.7296,1.7296,1.7288,1.7288,136300000.0
2005-01-04 12:25:00,1.729,1.7293,1.7289,1.7293,136300000.0
2005-01-04 12:26:00,1.7295,1.7295,1.7281,1.7283,136300000.0
2005-01-04 12:27:00,1.728,1.728,1.7277,1.7278,136300000.0
2005-01-04 12:28:00,1.7276,1.7279,1.7275,1.7279,136300000.0
2005-01-04 12:29:00,1.7281,1.7282,1.7272,1.7277,136300000.0
2005-01-04 12:30:00,1.7274,1.7279,1.7272,1.7276,136300000.0
2005-01-04 12:31:00,1.7276,1.7284,1.7276,1.7277,136300000.0
2005-01-04 12:32:00,1.7281,1.7281,1.7278,1.7278,136300000.0
2005-01-04 12:33:00,1.7277,1.7283,1.7277,1.7277,136300000.0
2005-01-04 12:34:00,1.7277,1.7279,1.7269,1.7271,136300000.0
2005-01-04 12:35:00,1.7274,1.728,1.7273,1.7273,136300000.0
2005-01-04 12:36:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2005-01-04 12:37:00,1.7276,1.7276,1.7276,1.7276,136300000.0
2005-01-04 12:38:00,1.7274,1.7275,1.7274,1.7275,136300000.0
2005-01-04 12:39:00,1.7276,1.7277,1.7275,1.7276,136300000.0
2005-01-04 12:40:00,1.7262,1.7271,1.7262,1.7271,136300000.0
2005-01-04 12:41:00,1.7274,1.7274,1.7267,1.7267,136300000.0
2005-01-04 12:42:00,1.7267,1.7271,1.7267,1.7271,136300000.0
2005-01-04 12:43:00,1.7275,1.7275,1.7262,1.727,136300000.0
2005-01-04 12:44:00,1.7268,1.7269,1.7265,1.7265,136300000.0
2005-01-04 12:45:00,1.7265,1.7267,1.726,1.7263,136300000.0
2005-01-04 12:46:00,1.7262,1.7266,1.7262,1.7266,136300000.0
2005-01-04 12:47:00,1.727,1.7271,1.7268,1.7269,136300000.0
2005-01-04 12:48:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-04 12:49:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2005-01-04 12:50:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-04 12:51:00,1.7269,1.7269,1.7267,1.7268,136300000.0
2005-01-04 12:52:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2005-01-04 12:53:00,1.7265,1.7267,1.7265,1.7266,136300000.0
2005-01-04 12:54:00,1.7262,1.7262,1.726,1.7262,136300000.0
2005-01-04 12:55:00,1.7262,1.7264,1.726,1.7263,136300000.0
2005-01-04 12:56:00,1.7265,1.7265,1.7263,1.7263,136300000.0
2005-01-04 12:57:00,1.7262,1.7265,1.7262,1.7265,136300000.0
2005-01-04 12:58:00,1.7265,1.7265,1.7264,1.7264,136300000.0
2005-01-04 12:59:00,1.7263,1.7263,1.7261,1.7262,136300000.0
2005-01-04 13:00:00,1.726,1.7261,1.7251,1.7257,136300000.0
2005-01-04 13:01:00,1.7257,1.7257,1.7247,1.7247,136300000.0
2005-01-04 13:02:00,1.7252,1.7265,1.7252,1.7262,136300000.0
2005-01-04 13:03:00,1.726,1.7267,1.7257,1.7259,136300000.0
2005-01-04 13:04:00,1.7259,1.7264,1.7259,1.7264,136300000.0
2005-01-04 13:05:00,1.7263,1.7263,1.7258,1.7258,136300000.0
2005-01-04 13:06:00,1.7261,1.7268,1.7261,1.7268,136300000.0
2005-01-04 13:07:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-04 13:08:00,1.727,1.7272,1.7268,1.7268,136300000.0
2005-01-04 13:09:00,1.7265,1.7265,1.7263,1.7263,136300000.0
2005-01-04 13:10:00,1.7264,1.7265,1.7263,1.7265,136300000.0
2005-01-04 13:11:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-04 13:12:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2005-01-04 13:13:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-04 13:14:00,1.7265,1.7267,1.7265,1.7266,136300000.0
2005-01-04 13:15:00,1.7269,1.7276,1.7269,1.7272,136300000.0
2005-01-04 13:16:00,1.7274,1.7279,1.7271,1.7279,136300000.0
2005-01-04 13:17:00,1.7281,1.7282,1.7279,1.7279,136300000.0
2005-01-04 13:18:00,1.7279,1.7283,1.7279,1.7279,136300000.0
2005-01-04 13:19:00,1.7278,1.7281,1.7277,1.7277,136300000.0
2005-01-04 13:20:00,1.7274,1.7286,1.7274,1.7284,136300000.0
2005-01-04 13:21:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2005-01-04 13:22:00,1.7282,1.7285,1.7282,1.7285,136300000.0
2005-01-04 13:23:00,1.7285,1.7286,1.7285,1.7286,136300000.0
2005-01-04 13:24:00,1.729,1.7311,1.729,1.7304,136300000.0
2005-01-04 13:25:00,1.7302,1.7302,1.729,1.7297,136300000.0
2005-01-04 13:26:00,1.7294,1.7306,1.7291,1.7298,136300000.0
2005-01-04 13:27:00,1.7295,1.7311,1.729,1.7311,136300000.0
2005-01-04 13:28:00,1.7315,1.7326,1.7309,1.732,136300000.0
2005-01-04 13:29:00,1.7321,1.7326,1.7316,1.7321,136300000.0
2005-01-04 13:30:00,1.7325,1.7328,1.7322,1.7324,136300000.0
2005-01-04 13:31:00,1.7324,1.7333,1.7324,1.7332,136300000.0
2005-01-04 13:32:00,1.7336,1.7339,1.7334,1.7336,136300000.0
2005-01-04 13:33:00,1.7331,1.7331,1.7319,1.7319,136300000.0
2005-01-04 13:34:00,1.7323,1.7331,1.7322,1.7331,136300000.0
2005-01-04 13:35:00,1.733,1.733,1.7324,1.7324,136300000.0
2005-01-04 13:36:00,1.7324,1.7325,1.7322,1.7322,136300000.0
2005-01-04 13:37:00,1.7323,1.7323,1.7323,1.7323,136300000.0
2005-01-04 13:38:00,1.7325,1.7328,1.7319,1.7324,136300000.0
2005-01-04 13:39:00,1.7327,1.7329,1.7327,1.7327,136300000.0
2005-01-04 13:40:00,1.7324,1.7324,1.732,1.732,136300000.0
2005-01-04 13:41:00,1.7319,1.7327,1.7319,1.7327,136300000.0
2005-01-04 13:42:00,1.7329,1.733,1.7326,1.7326,136300000.0
2005-01-04 13:43:00,1.7326,1.7326,1.7316,1.7316,136300000.0
2005-01-04 13:44:00,1.7312,1.7312,1.7305,1.7309,136300000.0
2005-01-04 13:45:00,1.7305,1.7314,1.7305,1.7313,136300000.0
2005-01-04 13:46:00,1.7314,1.7314,1.7312,1.7312,136300000.0
2005-01-04 13:47:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-04 13:48:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-04 13:49:00,1.7315,1.7315,1.7314,1.7315,136300000.0
2005-01-04 13:51:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-04 13:52:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-04 13:53:00,1.7313,1.7313,1.7307,1.7308,136300000.0
2005-01-04 13:54:00,1.7306,1.7307,1.7303,1.7303,136300000.0
2005-01-04 13:55:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-04 13:56:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-04 13:57:00,1.7307,1.7307,1.7305,1.7307,136300000.0
2005-01-04 13:58:00,1.7307,1.7307,1.7302,1.7302,136300000.0
2005-01-04 13:59:00,1.7303,1.7313,1.7303,1.7313,136300000.0
2005-01-04 14:00:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-04 14:05:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-04 14:06:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-04 14:07:00,1.7309,1.7309,1.7308,1.7308,136300000.0
2005-01-04 14:08:00,1.7301,1.7302,1.7295,1.7295,136300000.0
2005-01-04 14:09:00,1.7299,1.7303,1.7298,1.7301,136300000.0
2005-01-04 14:10:00,1.7298,1.73,1.7292,1.7295,136300000.0
2005-01-04 14:11:00,1.7296,1.7297,1.7294,1.7297,136300000.0
2005-01-04 14:12:00,1.7295,1.7297,1.7287,1.7291,136300000.0
2005-01-04 14:13:00,1.729,1.7291,1.7286,1.7286,136300000.0
2005-01-04 14:14:00,1.7289,1.7291,1.7287,1.7288,136300000.0
2005-01-04 14:15:00,1.729,1.7294,1.7289,1.7294,136300000.0
2005-01-04 14:16:00,1.7294,1.7294,1.7289,1.729,136300000.0
2005-01-04 14:17:00,1.7293,1.7293,1.728,1.7281,136300000.0
2005-01-04 14:18:00,1.7279,1.7285,1.7279,1.7285,136300000.0
2005-01-04 14:19:00,1.7283,1.7289,1.7283,1.7285,136300000.0
2005-01-04 14:20:00,1.7286,1.7286,1.7281,1.7284,136300000.0
2005-01-04 14:21:00,1.7286,1.729,1.7281,1.7281,136300000.0
2005-01-04 14:22:00,1.7283,1.729,1.7283,1.7289,136300000.0
2005-01-04 14:23:00,1.7289,1.7293,1.7283,1.729,136300000.0
2005-01-04 14:24:00,1.7292,1.7294,1.729,1.729,136300000.0
2005-01-04 14:25:00,1.7288,1.7291,1.7288,1.729,136300000.0
2005-01-04 14:26:00,1.7287,1.7287,1.7284,1.7286,136300000.0
2005-01-04 14:27:00,1.7288,1.729,1.7285,1.7285,136300000.0
2005-01-04 14:28:00,1.7286,1.7288,1.7284,1.7284,136300000.0
2005-01-04 14:29:00,1.7284,1.7286,1.7283,1.7286,136300000.0
2005-01-04 14:30:00,1.7288,1.7289,1.7287,1.7288,136300000.0
2005-01-04 14:31:00,1.729,1.7294,1.729,1.7294,136300000.0
2005-01-04 14:32:00,1.729,1.73,1.729,1.7298,136300000.0
2005-01-04 14:33:00,1.7294,1.7302,1.7292,1.7298,136300000.0
2005-01-04 14:34:00,1.7296,1.7297,1.7295,1.7296,136300000.0
2005-01-04 14:35:00,1.7293,1.7301,1.729,1.7299,136300000.0
2005-01-04 14:36:00,1.7296,1.7296,1.729,1.7291,136300000.0
2005-01-04 14:37:00,1.7293,1.7298,1.7293,1.7298,136300000.0
2005-01-04 14:38:00,1.7295,1.7298,1.7295,1.7298,136300000.0
2005-01-04 14:39:00,1.7299,1.73,1.7294,1.73,136300000.0
2005-01-04 14:40:00,1.73,1.73,1.7291,1.7294,136300000.0
2005-01-04 14:41:00,1.7297,1.7297,1.729,1.729,136300000.0
2005-01-04 14:42:00,1.729,1.729,1.7287,1.7287,136300000.0
2005-01-04 14:43:00,1.7284,1.7286,1.7281,1.7286,136300000.0
2005-01-04 14:44:00,1.7284,1.7286,1.7284,1.7286,136300000.0
2005-01-04 14:45:00,1.7284,1.7287,1.7283,1.7287,136300000.0
2005-01-04 14:46:00,1.7288,1.7288,1.7285,1.7287,136300000.0
2005-01-04 14:47:00,1.7284,1.7284,1.7279,1.7279,136300000.0
2005-01-04 14:48:00,1.7278,1.7278,1.7271,1.7274,136300000.0
2005-01-04 14:49:00,1.7272,1.7281,1.7272,1.728,136300000.0
2005-01-04 14:50:00,1.7278,1.7283,1.7274,1.728,136300000.0
2005-01-04 14:51:00,1.7279,1.7282,1.7275,1.7277,136300000.0
2005-01-04 14:52:00,1.7279,1.728,1.727,1.727,136300000.0
2005-01-04 14:53:00,1.7271,1.728,1.7266,1.7268,136300000.0
2005-01-04 14:54:00,1.7273,1.7279,1.7265,1.7275,136300000.0
2005-01-04 14:55:00,1.7277,1.7283,1.7276,1.728,136300000.0
2005-01-04 14:56:00,1.7279,1.7279,1.7275,1.7278,136300000.0
2005-01-04 14:57:00,1.7277,1.7281,1.7277,1.728,136300000.0
2005-01-04 14:58:00,1.7278,1.7282,1.7278,1.7278,136300000.0
2005-01-04 14:59:00,1.7278,1.7283,1.7278,1.7278,136300000.0
2005-01-04 15:00:00,1.7277,1.7279,1.7273,1.7279,136300000.0
2005-01-04 15:01:00,1.7278,1.7278,1.7273,1.7274,136300000.0
2005-01-04 15:02:00,1.7272,1.7275,1.7268,1.7275,136300000.0
2005-01-04 15:03:00,1.7273,1.7273,1.7271,1.7273,136300000.0
2005-01-04 15:04:00,1.7275,1.7276,1.7269,1.7275,136300000.0
2005-01-04 15:05:00,1.7277,1.7277,1.7273,1.7277,136300000.0
2005-01-04 15:06:00,1.7275,1.7278,1.7274,1.7274,136300000.0
2005-01-04 15:07:00,1.7273,1.7274,1.7263,1.7271,136300000.0
2005-01-04 15:08:00,1.7272,1.7281,1.7267,1.7273,136300000.0
2005-01-04 15:09:00,1.7274,1.7277,1.7271,1.7273,136300000.0
2005-01-04 15:10:00,1.7272,1.7278,1.7272,1.7278,136300000.0
2005-01-04 15:11:00,1.7277,1.7289,1.7277,1.7282,136300000.0
2005-01-04 15:12:00,1.728,1.7286,1.7277,1.7279,136300000.0
2005-01-04 15:13:00,1.7283,1.7285,1.7282,1.7282,136300000.0
2005-01-04 15:14:00,1.7281,1.7281,1.7276,1.7281,136300000.0
2005-01-04 15:15:00,1.728,1.7281,1.7272,1.7274,136300000.0
2005-01-04 15:16:00,1.7272,1.7285,1.7269,1.7285,136300000.0
2005-01-04 15:17:00,1.7279,1.7285,1.7279,1.7284,136300000.0
2005-01-04 15:18:00,1.7282,1.7285,1.7281,1.7281,136300000.0
2005-01-04 15:19:00,1.7279,1.7281,1.7276,1.7281,136300000.0
2005-01-04 15:20:00,1.7282,1.7282,1.7274,1.7274,136300000.0
2005-01-04 15:21:00,1.7272,1.7273,1.7272,1.7272,136300000.0
2005-01-04 15:22:00,1.7272,1.7272,1.7271,1.7272,136300000.0
2005-01-04 15:23:00,1.7273,1.7274,1.7271,1.7274,136300000.0
2005-01-04 15:24:00,1.7275,1.7275,1.7269,1.7269,136300000.0
2005-01-04 15:25:00,1.7269,1.728,1.7268,1.7276,136300000.0
2005-01-04 15:26:00,1.7275,1.7276,1.7274,1.7276,136300000.0
2005-01-04 15:27:00,1.7275,1.7275,1.7274,1.7274,136300000.0
2005-01-04 15:28:00,1.7273,1.7274,1.7272,1.7274,136300000.0
2005-01-04 15:29:00,1.7276,1.7277,1.7276,1.7277,136300000.0
2005-01-04 15:30:00,1.7277,1.7278,1.7273,1.7277,136300000.0
2005-01-04 15:31:00,1.7276,1.7277,1.7268,1.727,136300000.0
2005-01-04 15:32:00,1.7273,1.7277,1.7272,1.7272,136300000.0
2005-01-04 15:33:00,1.7272,1.7279,1.7272,1.7279,136300000.0
2005-01-04 15:34:00,1.7279,1.7279,1.7275,1.7275,136300000.0
2005-01-04 15:35:00,1.7277,1.7281,1.7274,1.7281,136300000.0
2005-01-04 15:36:00,1.7281,1.7281,1.7279,1.7279,136300000.0
2005-01-04 15:37:00,1.7277,1.7278,1.7277,1.7278,136300000.0
2005-01-04 15:38:00,1.7278,1.7278,1.7271,1.7277,136300000.0
2005-01-04 15:39:00,1.7279,1.7279,1.7274,1.7276,136300000.0
2005-01-04 15:40:00,1.7276,1.7276,1.7276,1.7276,136300000.0
2005-01-04 15:41:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2005-01-04 15:42:00,1.7278,1.7278,1.7274,1.7274,136300000.0
2005-01-04 15:43:00,1.7274,1.7276,1.7272,1.7272,136300000.0
2005-01-04 15:44:00,1.7273,1.7273,1.7266,1.7266,136300000.0
2005-01-04 15:45:00,1.7268,1.727,1.7268,1.7268,136300000.0
2005-01-04 15:46:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-04 15:47:00,1.7267,1.7269,1.7267,1.7269,136300000.0
2005-01-04 15:48:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-04 15:49:00,1.7268,1.7271,1.7268,1.7268,136300000.0
2005-01-04 15:50:00,1.7269,1.7274,1.7269,1.7273,136300000.0
2005-01-04 15:51:00,1.7271,1.7273,1.7271,1.7271,136300000.0
2005-01-04 15:52:00,1.7271,1.7273,1.7271,1.7273,136300000.0
2005-01-04 15:53:00,1.7276,1.7276,1.7276,1.7276,136300000.0
2005-01-04 15:54:00,1.7274,1.7274,1.7273,1.7273,136300000.0
2005-01-04 15:55:00,1.7271,1.7273,1.7271,1.7271,136300000.0
2005-01-04 15:56:00,1.727,1.727,1.727,1.727,136300000.0
2005-01-04 15:57:00,1.7274,1.7284,1.7274,1.7284,136300000.0
2005-01-04 15:58:00,1.7283,1.7289,1.7282,1.7282,136300000.0
2005-01-04 15:59:00,1.7283,1.7284,1.7279,1.7279,136300000.0
2005-01-04 16:00:00,1.7281,1.7282,1.7277,1.7281,136300000.0
2005-01-04 16:01:00,1.7281,1.7285,1.7281,1.7285,136300000.0
2005-01-04 16:02:00,1.728,1.7282,1.7278,1.7282,136300000.0
2005-01-04 16:03:00,1.7283,1.7293,1.7283,1.7293,136300000.0
2005-01-04 16:04:00,1.7291,1.7291,1.7287,1.729,136300000.0
2005-01-04 16:05:00,1.7291,1.7291,1.729,1.729,136300000.0
2005-01-04 16:06:00,1.7287,1.7292,1.7287,1.7292,136300000.0
2005-01-04 16:07:00,1.7291,1.7293,1.7285,1.7288,136300000.0
2005-01-04 16:08:00,1.7285,1.7285,1.728,1.7283,136300000.0
2005-01-04 16:09:00,1.7285,1.7289,1.7285,1.7289,136300000.0
2005-01-04 16:10:00,1.7286,1.7292,1.7281,1.7287,136300000.0
2005-01-04 16:11:00,1.7294,1.7298,1.7293,1.7296,136300000.0
2005-01-04 16:12:00,1.7297,1.73,1.7295,1.7295,136300000.0
2005-01-04 16:13:00,1.7298,1.7306,1.7296,1.7297,136300000.0
2005-01-04 16:14:00,1.7299,1.7306,1.7299,1.7306,136300000.0
2005-01-04 16:15:00,1.7306,1.7306,1.73,1.7302,136300000.0
2005-01-04 16:16:00,1.7303,1.7315,1.73,1.73,136300000.0
2005-01-04 16:17:00,1.73,1.7313,1.7293,1.7299,136300000.0
2005-01-04 16:18:00,1.7295,1.7302,1.7289,1.7298,136300000.0
2005-01-04 16:19:00,1.7299,1.7303,1.729,1.7294,136300000.0
2005-01-04 16:20:00,1.7293,1.7299,1.7289,1.7294,136300000.0
2005-01-04 16:21:00,1.7293,1.7295,1.7284,1.7284,136300000.0
2005-01-04 16:22:00,1.7283,1.7288,1.7277,1.7281,136300000.0
2005-01-04 16:23:00,1.7287,1.7287,1.728,1.728,136300000.0
2005-01-04 16:24:00,1.7282,1.7299,1.7277,1.7299,136300000.0
2005-01-04 16:25:00,1.7302,1.7324,1.7293,1.7314,136300000.0
2005-01-04 16:26:00,1.7317,1.7321,1.7305,1.7309,136300000.0
2005-01-04 16:27:00,1.7308,1.7315,1.7305,1.7307,136300000.0
2005-01-04 16:28:00,1.7308,1.7308,1.7294,1.7294,136300000.0
2005-01-04 16:29:00,1.7299,1.7312,1.7299,1.7312,136300000.0
2005-01-04 16:30:00,1.731,1.7318,1.731,1.7315,136300000.0
2005-01-04 16:31:00,1.7314,1.7317,1.7304,1.7308,136300000.0
2005-01-04 16:32:00,1.7307,1.7308,1.7299,1.7304,136300000.0
2005-01-04 16:33:00,1.7303,1.7306,1.73,1.7306,136300000.0
2005-01-04 16:34:00,1.7308,1.7308,1.7298,1.7298,136300000.0
2005-01-04 16:35:00,1.7302,1.7304,1.7299,1.7304,136300000.0
2005-01-04 16:36:00,1.7302,1.7302,1.7299,1.7302,136300000.0
2005-01-04 16:37:00,1.7303,1.7303,1.7297,1.7299,136300000.0
2005-01-04 16:38:00,1.73,1.7303,1.7295,1.7297,136300000.0
2005-01-04 16:39:00,1.7295,1.7302,1.7295,1.73,136300000.0
2005-01-04 16:40:00,1.7299,1.7302,1.7292,1.7296,136300000.0
2005-01-04 16:41:00,1.7297,1.7297,1.7289,1.7292,136300000.0
2005-01-04 16:42:00,1.7293,1.7294,1.7288,1.7293,136300000.0
2005-01-04 16:43:00,1.7291,1.7292,1.7283,1.7283,136300000.0
2005-01-04 16:44:00,1.7282,1.7284,1.7282,1.7282,136300000.0
2005-01-04 16:45:00,1.7284,1.7287,1.7272,1.7279,136300000.0
2005-01-04 16:46:00,1.7281,1.7281,1.7277,1.7277,136300000.0
2005-01-04 16:47:00,1.7277,1.7278,1.7274,1.7274,136300000.0
2005-01-04 16:48:00,1.7275,1.7276,1.7273,1.7275,136300000.0
2005-01-04 16:49:00,1.7274,1.7276,1.727,1.7275,136300000.0
2005-01-04 16:50:00,1.7277,1.7282,1.7273,1.7274,136300000.0
2005-01-04 16:51:00,1.7273,1.7285,1.7272,1.7285,136300000.0
2005-01-04 16:52:00,1.7284,1.7285,1.7273,1.7273,136300000.0
2005-01-04 16:53:00,1.7276,1.7282,1.7276,1.7281,136300000.0
2005-01-04 16:54:00,1.728,1.7289,1.7279,1.7289,136300000.0
2005-01-04 16:55:00,1.729,1.7295,1.7281,1.7281,136300000.0
2005-01-04 16:56:00,1.7285,1.7294,1.7284,1.7292,136300000.0
2005-01-04 16:57:00,1.729,1.729,1.7284,1.7289,136300000.0
2005-01-04 16:58:00,1.7288,1.7299,1.7285,1.7294,136300000.0
2005-01-04 16:59:00,1.7296,1.73,1.7285,1.7291,136300000.0
2005-01-04 17:00:00,1.729,1.7297,1.7289,1.7297,136300000.0
2005-01-04 17:01:00,1.7298,1.7298,1.7288,1.7292,136300000.0
2005-01-04 17:02:00,1.729,1.7296,1.729,1.7296,136300000.0
2005-01-04 17:03:00,1.7295,1.731,1.7295,1.731,136300000.0
2005-01-04 17:04:00,1.7309,1.7309,1.73,1.7303,136300000.0
2005-01-04 17:05:00,1.7302,1.7308,1.7302,1.7308,136300000.0
2005-01-04 17:06:00,1.7311,1.7312,1.7308,1.731,136300000.0
2005-01-04 17:07:00,1.7312,1.7314,1.7309,1.7314,136300000.0
2005-01-04 17:08:00,1.7318,1.733,1.7318,1.7321,136300000.0
2005-01-04 17:09:00,1.7319,1.7321,1.7317,1.7319,136300000.0
2005-01-04 17:10:00,1.7317,1.7317,1.731,1.7317,136300000.0
2005-01-04 17:11:00,1.7314,1.7332,1.7314,1.733,136300000.0
2005-01-04 17:12:00,1.7331,1.734,1.7331,1.734,136300000.0
2005-01-04 17:13:00,1.7342,1.7346,1.7327,1.7334,136300000.0
2005-01-04 17:14:00,1.7336,1.7336,1.7328,1.7332,136300000.0
2005-01-04 17:15:00,1.7333,1.7333,1.7331,1.7332,136300000.0
2005-01-04 17:16:00,1.7331,1.7334,1.7329,1.7333,136300000.0
2005-01-04 17:17:00,1.7336,1.7337,1.7333,1.7333,136300000.0
2005-01-04 17:18:00,1.7333,1.7333,1.7321,1.7321,136300000.0
2005-01-04 17:19:00,1.7321,1.7326,1.7321,1.7321,136300000.0
2005-01-04 17:20:00,1.7319,1.7324,1.7309,1.7323,136300000.0
2005-01-04 17:21:00,1.7329,1.7332,1.7314,1.7321,136300000.0
2005-01-04 17:22:00,1.7323,1.7325,1.7316,1.7322,136300000.0
2005-01-04 17:23:00,1.7328,1.7328,1.7325,1.7328,136300000.0
2005-01-04 17:24:00,1.7327,1.7329,1.7325,1.7325,136300000.0
2005-01-04 17:25:00,1.7325,1.7325,1.7313,1.7315,136300000.0
2005-01-04 17:26:00,1.7317,1.7327,1.7317,1.7327,136300000.0
2005-01-04 17:27:00,1.7332,1.7336,1.7332,1.7336,136300000.0
2005-01-04 17:28:00,1.7336,1.7336,1.7334,1.7336,136300000.0
2005-01-04 17:29:00,1.7338,1.7368,1.7335,1.7356,136300000.0
2005-01-04 17:30:00,1.7359,1.7361,1.7348,1.735,136300000.0
2005-01-04 17:31:00,1.7343,1.7352,1.7343,1.7352,136300000.0
2005-01-04 17:32:00,1.7353,1.7355,1.7343,1.7349,136300000.0
2005-01-04 17:33:00,1.7351,1.7362,1.7344,1.7357,136300000.0
2005-01-04 17:34:00,1.7355,1.7355,1.7346,1.7346,136300000.0
2005-01-04 17:35:00,1.7344,1.7345,1.7338,1.7339,136300000.0
2005-01-04 17:36:00,1.7336,1.7339,1.7333,1.7333,136300000.0
2005-01-04 17:37:00,1.7335,1.7338,1.7331,1.7334,136300000.0
2005-01-04 17:38:00,1.7334,1.7334,1.7326,1.7326,136300000.0
2005-01-04 17:39:00,1.7326,1.7327,1.7317,1.7322,136300000.0
2005-01-04 17:40:00,1.7321,1.7321,1.7318,1.7318,136300000.0
2005-01-04 17:41:00,1.7317,1.7318,1.7317,1.7317,136300000.0
2005-01-04 17:42:00,1.7315,1.7318,1.7309,1.7311,136300000.0
2005-01-04 17:43:00,1.7308,1.7312,1.7308,1.731,136300000.0
2005-01-04 17:45:00,1.7312,1.7312,1.731,1.731,136300000.0
2005-01-04 17:46:00,1.7309,1.731,1.7309,1.7309,136300000.0
2005-01-04 17:47:00,1.7309,1.7317,1.7309,1.7316,136300000.0
2005-01-04 17:48:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-04 17:49:00,1.7319,1.7322,1.7319,1.7322,136300000.0
2005-01-04 17:50:00,1.732,1.7325,1.732,1.7325,136300000.0
2005-01-04 17:51:00,1.7325,1.7326,1.7324,1.7326,136300000.0
2005-01-04 17:52:00,1.7327,1.7331,1.7327,1.7331,136300000.0
2005-01-04 17:53:00,1.7324,1.7329,1.7323,1.7326,136300000.0
2005-01-04 17:54:00,1.7327,1.7329,1.7325,1.7329,136300000.0
2005-01-04 17:55:00,1.7329,1.7329,1.7325,1.7327,136300000.0
2005-01-04 17:56:00,1.7328,1.7334,1.7328,1.7334,136300000.0
2005-01-04 17:57:00,1.7337,1.7337,1.7328,1.7332,136300000.0
2005-01-04 17:58:00,1.7331,1.7336,1.7331,1.7336,136300000.0
2005-01-04 17:59:00,1.7335,1.7335,1.7328,1.7331,136300000.0
2005-01-04 18:00:00,1.7332,1.7334,1.7332,1.7333,136300000.0
2005-01-04 18:01:00,1.7334,1.7336,1.7334,1.7334,136300000.0
2005-01-04 18:02:00,1.7337,1.7337,1.7332,1.7334,136300000.0
2005-01-04 18:03:00,1.7329,1.7333,1.7329,1.7333,136300000.0
2005-01-04 18:04:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-04 18:05:00,1.7331,1.7336,1.7329,1.7331,136300000.0
2005-01-04 18:06:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-04 18:07:00,1.7331,1.7333,1.7328,1.7328,136300000.0
2005-01-04 18:08:00,1.7326,1.7329,1.7323,1.7329,136300000.0
2005-01-04 18:09:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-04 18:10:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-04 18:11:00,1.7331,1.7331,1.7328,1.7328,136300000.0
2005-01-04 18:12:00,1.7327,1.7328,1.7322,1.7326,136300000.0
2005-01-04 18:13:00,1.7324,1.7324,1.732,1.7324,136300000.0
2005-01-04 18:14:00,1.7323,1.7324,1.7321,1.7321,136300000.0
2005-01-04 18:15:00,1.7321,1.7325,1.732,1.7325,136300000.0
2005-01-04 18:16:00,1.7326,1.733,1.7326,1.7326,136300000.0
2005-01-04 18:17:00,1.7327,1.7328,1.732,1.732,136300000.0
2005-01-04 18:18:00,1.7321,1.7325,1.7321,1.7322,136300000.0
2005-01-04 18:19:00,1.7322,1.7322,1.7312,1.7313,136300000.0
2005-01-04 18:20:00,1.7313,1.7313,1.7303,1.7306,136300000.0
2005-01-04 18:21:00,1.7307,1.7312,1.7305,1.7309,136300000.0
2005-01-04 18:22:00,1.7311,1.7311,1.73,1.7302,136300000.0
2005-01-04 18:23:00,1.7304,1.7307,1.7301,1.7307,136300000.0
2005-01-04 18:24:00,1.7306,1.7306,1.7302,1.7305,136300000.0
2005-01-04 18:25:00,1.7306,1.7306,1.7295,1.73,136300000.0
2005-01-04 18:26:00,1.7301,1.7303,1.7299,1.7302,136300000.0
2005-01-04 18:27:00,1.7298,1.7304,1.7298,1.7302,136300000.0
2005-01-04 18:28:00,1.7302,1.7304,1.7302,1.7302,136300000.0
2005-01-04 18:29:00,1.7303,1.7306,1.7303,1.7305,136300000.0
2005-01-04 18:30:00,1.7305,1.7305,1.7303,1.7303,136300000.0
2005-01-04 18:31:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2005-01-04 18:32:00,1.7304,1.7305,1.7299,1.7303,136300000.0
2005-01-04 18:33:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2005-01-04 18:34:00,1.7299,1.7299,1.7297,1.7298,136300000.0
2005-01-04 18:35:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-04 18:36:00,1.7301,1.7306,1.7301,1.7305,136300000.0
2005-01-04 18:37:00,1.7299,1.7299,1.7296,1.7296,136300000.0
2005-01-04 18:38:00,1.7294,1.7295,1.7294,1.7294,136300000.0
2005-01-04 18:39:00,1.7295,1.7295,1.7293,1.7294,136300000.0
2005-01-04 18:40:00,1.7294,1.7305,1.7294,1.73,136300000.0
2005-01-04 18:41:00,1.7301,1.7302,1.7296,1.7296,136300000.0
2005-01-04 18:42:00,1.7295,1.7298,1.7295,1.7295,136300000.0
2005-01-04 18:43:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-04 18:44:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-04 18:45:00,1.7298,1.73,1.7298,1.73,136300000.0
2005-01-04 18:46:00,1.7302,1.7304,1.7296,1.7299,136300000.0
2005-01-04 18:47:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-04 18:48:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-04 18:49:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-04 18:50:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-04 18:51:00,1.7296,1.7305,1.7296,1.7304,136300000.0
2005-01-04 18:52:00,1.7304,1.7305,1.7304,1.7305,136300000.0
2005-01-04 18:53:00,1.7305,1.7307,1.7305,1.7307,136300000.0
2005-01-04 18:54:00,1.7306,1.7306,1.7301,1.7303,136300000.0
2005-01-04 18:55:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-04 18:56:00,1.7305,1.7305,1.7303,1.7303,136300000.0
2005-01-04 18:57:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-04 18:58:00,1.7306,1.7306,1.7302,1.7302,136300000.0
2005-01-04 18:59:00,1.7301,1.7304,1.729,1.729,136300000.0
2005-01-04 19:00:00,1.7294,1.7302,1.7294,1.7302,136300000.0
2005-01-04 19:01:00,1.7304,1.7311,1.7304,1.7307,136300000.0
2005-01-04 19:02:00,1.731,1.731,1.7307,1.7307,136300000.0
2005-01-04 19:03:00,1.7306,1.7306,1.7301,1.7303,136300000.0
2005-01-04 19:04:00,1.7305,1.7306,1.7303,1.7304,136300000.0
2005-01-04 19:05:00,1.7307,1.7308,1.7304,1.7304,136300000.0
2005-01-04 19:06:00,1.7307,1.7308,1.7307,1.7308,136300000.0
2005-01-04 19:07:00,1.7312,1.7312,1.7307,1.7311,136300000.0
2005-01-04 19:08:00,1.7305,1.7305,1.7303,1.7305,136300000.0
2005-01-04 19:09:00,1.7308,1.7309,1.7308,1.7309,136300000.0
2005-01-04 19:10:00,1.7308,1.731,1.7308,1.731,136300000.0
2005-01-04 19:11:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-04 19:12:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-04 19:13:00,1.7311,1.7311,1.7307,1.7307,136300000.0
2005-01-04 19:14:00,1.7309,1.7311,1.7307,1.7309,136300000.0
2005-01-04 19:15:00,1.7311,1.7312,1.7308,1.7309,136300000.0
2005-01-04 19:16:00,1.7308,1.7309,1.7303,1.7306,136300000.0
2005-01-04 19:17:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-04 19:18:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-04 19:19:00,1.7303,1.7304,1.7303,1.7304,136300000.0
2005-01-04 19:20:00,1.7307,1.7307,1.7301,1.7302,136300000.0
2005-01-04 19:21:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-04 19:22:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-04 19:23:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2005-01-04 19:24:00,1.7296,1.7299,1.7296,1.7299,136300000.0
2005-01-04 19:25:00,1.7298,1.7302,1.7296,1.7297,136300000.0
2005-01-04 19:26:00,1.7299,1.73,1.7297,1.73,136300000.0
2005-01-04 19:27:00,1.7295,1.7301,1.7294,1.7298,136300000.0
2005-01-04 19:28:00,1.7296,1.7297,1.7291,1.7297,136300000.0
2005-01-04 19:29:00,1.7295,1.7301,1.7295,1.7301,136300000.0
2005-01-04 19:30:00,1.7304,1.7304,1.7296,1.7302,136300000.0
2005-01-04 19:31:00,1.7302,1.7302,1.7299,1.7299,136300000.0
2005-01-04 19:32:00,1.73,1.73,1.7296,1.7298,136300000.0
2005-01-04 19:35:00,1.73,1.73,1.7298,1.73,136300000.0
2005-01-04 19:36:00,1.7302,1.7302,1.73,1.73,136300000.0
2005-01-04 19:37:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-04 19:38:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-04 19:40:00,1.73,1.7301,1.73,1.7301,136300000.0
2005-01-04 19:42:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-04 19:44:00,1.7299,1.7307,1.7299,1.7306,136300000.0
2005-01-04 19:45:00,1.7307,1.7307,1.7306,1.7307,136300000.0
2005-01-04 19:46:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-04 19:47:00,1.7308,1.7308,1.7307,1.7307,136300000.0
2005-01-04 19:49:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-04 19:52:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-04 19:58:00,1.7309,1.7313,1.7308,1.7313,136300000.0
2005-01-04 19:59:00,1.7316,1.7323,1.7314,1.7323,136300000.0
2005-01-04 20:00:00,1.7322,1.7331,1.7318,1.7331,136300000.0
2005-01-04 20:01:00,1.7328,1.7328,1.7321,1.7326,136300000.0
2005-01-04 20:02:00,1.7327,1.7331,1.732,1.7331,136300000.0
2005-01-04 20:03:00,1.7334,1.7338,1.7324,1.7325,136300000.0
2005-01-04 20:04:00,1.7328,1.7338,1.7326,1.7338,136300000.0
2005-01-04 20:05:00,1.7342,1.7342,1.7333,1.7342,136300000.0
2005-01-04 20:06:00,1.734,1.7343,1.7336,1.7343,136300000.0
2005-01-04 20:07:00,1.7345,1.7349,1.7343,1.7349,136300000.0
2005-01-04 20:08:00,1.7349,1.7349,1.7345,1.7349,136300000.0
2005-01-04 20:09:00,1.735,1.735,1.7343,1.7344,136300000.0
2005-01-04 20:10:00,1.7342,1.7345,1.7336,1.7345,136300000.0
2005-01-04 20:11:00,1.7344,1.7346,1.7341,1.7346,136300000.0
2005-01-04 20:12:00,1.7343,1.7343,1.7338,1.7338,136300000.0
2005-01-04 20:13:00,1.7334,1.7335,1.7334,1.7335,136300000.0
2005-01-04 20:14:00,1.7337,1.7338,1.7335,1.7337,136300000.0
2005-01-04 20:15:00,1.7336,1.734,1.7336,1.7338,136300000.0
2005-01-04 20:16:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-04 20:17:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-04 20:18:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-04 20:20:00,1.7342,1.7342,1.7337,1.734,136300000.0
2005-01-04 20:22:00,1.7341,1.7341,1.7339,1.7339,136300000.0
2005-01-04 20:23:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-04 20:24:00,1.7339,1.7341,1.7339,1.7341,136300000.0
2005-01-04 20:25:00,1.7342,1.7344,1.7341,1.7344,136300000.0
2005-01-04 20:26:00,1.7344,1.7344,1.7342,1.7344,136300000.0
2005-01-04 20:27:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-04 20:28:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-04 20:29:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-04 20:30:00,1.734,1.7343,1.7336,1.7343,136300000.0
2005-01-04 20:31:00,1.7347,1.7347,1.7342,1.7347,136300000.0
2005-01-04 20:32:00,1.7351,1.7354,1.7344,1.7344,136300000.0
2005-01-04 20:33:00,1.7342,1.7342,1.7341,1.7342,136300000.0
2005-01-04 20:34:00,1.7344,1.7346,1.7341,1.7345,136300000.0
2005-01-04 20:35:00,1.7344,1.7348,1.7337,1.7338,136300000.0
2005-01-04 20:36:00,1.7339,1.7348,1.7337,1.7348,136300000.0
2005-01-04 20:37:00,1.735,1.735,1.7346,1.735,136300000.0
2005-01-04 20:38:00,1.7348,1.7349,1.7343,1.7343,136300000.0
2005-01-04 20:39:00,1.7344,1.7347,1.7343,1.7344,136300000.0
2005-01-04 20:40:00,1.7345,1.7362,1.734,1.7362,136300000.0
2005-01-04 20:41:00,1.7362,1.7369,1.7352,1.7369,136300000.0
2005-01-04 20:42:00,1.7369,1.7369,1.7361,1.7361,136300000.0
2005-01-04 20:43:00,1.7362,1.7364,1.7347,1.735,136300000.0
2005-01-04 20:44:00,1.7351,1.7351,1.7342,1.7351,136300000.0
2005-01-04 20:45:00,1.735,1.7351,1.7344,1.7348,136300000.0
2005-01-04 20:46:00,1.7339,1.7348,1.7336,1.7347,136300000.0
2005-01-04 20:47:00,1.7349,1.7349,1.7334,1.7338,136300000.0
2005-01-04 20:48:00,1.7339,1.734,1.7339,1.734,136300000.0
2005-01-04 20:49:00,1.7342,1.7342,1.7334,1.7336,136300000.0
2005-01-04 20:50:00,1.7333,1.7334,1.7318,1.7321,136300000.0
2005-01-04 20:51:00,1.7323,1.733,1.7323,1.733,136300000.0
2005-01-04 20:52:00,1.7328,1.7338,1.7327,1.7338,136300000.0
2005-01-04 20:53:00,1.7337,1.7337,1.7329,1.7332,136300000.0
2005-01-04 20:54:00,1.7334,1.7336,1.7332,1.7335,136300000.0
2005-01-04 20:55:00,1.7336,1.7336,1.7335,1.7336,136300000.0
2005-01-04 20:56:00,1.734,1.7344,1.7337,1.7342,136300000.0
2005-01-04 20:57:00,1.7345,1.7346,1.7343,1.7343,136300000.0
2005-01-04 20:58:00,1.7342,1.7343,1.7342,1.7343,136300000.0
2005-01-04 20:59:00,1.7343,1.7349,1.7342,1.7349,136300000.0
2005-01-04 21:00:00,1.7354,1.7366,1.7354,1.7365,136300000.0
2005-01-04 21:01:00,1.7366,1.7366,1.7361,1.7362,136300000.0
2005-01-04 21:02:00,1.7364,1.7365,1.7354,1.7356,136300000.0
2005-01-04 21:03:00,1.7359,1.7359,1.7359,1.7359,136300000.0
2005-01-04 21:04:00,1.7356,1.7362,1.7356,1.7359,136300000.0
2005-01-04 21:05:00,1.7362,1.7362,1.7359,1.7361,136300000.0
2005-01-04 21:06:00,1.7362,1.7362,1.7358,1.7362,136300000.0
2005-01-04 21:07:00,1.7359,1.7361,1.7357,1.7361,136300000.0
2005-01-04 21:08:00,1.7362,1.7365,1.736,1.7363,136300000.0
2005-01-04 21:09:00,1.7361,1.7367,1.7357,1.7362,136300000.0
2005-01-04 21:10:00,1.7359,1.7359,1.7355,1.7359,136300000.0
2005-01-04 21:11:00,1.736,1.736,1.7355,1.7355,136300000.0
2005-01-04 21:12:00,1.7357,1.7363,1.7357,1.7362,136300000.0
2005-01-04 21:14:00,1.736,1.736,1.736,1.736,136300000.0
2005-01-04 21:15:00,1.7356,1.7357,1.7356,1.7357,136300000.0
2005-01-04 21:16:00,1.7358,1.7358,1.7354,1.7357,136300000.0
2005-01-04 21:17:00,1.7357,1.7357,1.7355,1.7356,136300000.0
2005-01-04 21:18:00,1.7355,1.7356,1.7353,1.7356,136300000.0
2005-01-04 21:19:00,1.7353,1.7358,1.7353,1.7358,136300000.0
2005-01-04 21:20:00,1.7357,1.7357,1.7351,1.7356,136300000.0
2005-01-04 21:21:00,1.7357,1.7362,1.7356,1.7359,136300000.0
2005-01-04 21:22:00,1.7361,1.7361,1.736,1.7361,136300000.0
2005-01-04 21:23:00,1.7355,1.7355,1.7345,1.7345,136300000.0
2005-01-04 21:24:00,1.7343,1.7346,1.7341,1.7345,136300000.0
2005-01-04 21:25:00,1.7342,1.7342,1.7341,1.7342,136300000.0
2005-01-04 21:26:00,1.7344,1.7344,1.7341,1.7343,136300000.0
2005-01-04 21:27:00,1.7343,1.7343,1.7339,1.7339,136300000.0
2005-01-04 21:28:00,1.7338,1.7345,1.7338,1.7342,136300000.0
2005-01-04 21:29:00,1.7345,1.7346,1.7342,1.7345,136300000.0
2005-01-04 21:30:00,1.7346,1.7346,1.7342,1.7344,136300000.0
2005-01-04 21:31:00,1.7343,1.7351,1.7342,1.735,136300000.0
2005-01-04 21:32:00,1.7352,1.736,1.7347,1.736,136300000.0
2005-01-04 21:33:00,1.7356,1.7357,1.7355,1.7357,136300000.0
2005-01-04 21:34:00,1.7353,1.7353,1.735,1.7352,136300000.0
2005-01-04 21:35:00,1.735,1.7353,1.735,1.7353,136300000.0
2005-01-04 21:36:00,1.7351,1.7351,1.7345,1.7347,136300000.0
2005-01-04 21:37:00,1.735,1.7351,1.7347,1.7347,136300000.0
2005-01-04 21:38:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-04 21:39:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-04 21:40:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-04 21:41:00,1.7343,1.7343,1.7339,1.7341,136300000.0
2005-01-04 21:42:00,1.7343,1.7345,1.7342,1.7345,136300000.0
2005-01-04 21:43:00,1.7342,1.7342,1.7341,1.7342,136300000.0
2005-01-04 21:44:00,1.7345,1.7345,1.7339,1.7339,136300000.0
2005-01-04 21:45:00,1.734,1.734,1.7338,1.7338,136300000.0
2005-01-04 21:46:00,1.7336,1.7338,1.7336,1.7337,136300000.0
2005-01-04 21:47:00,1.7338,1.7338,1.7337,1.7337,136300000.0
2005-01-04 21:49:00,1.7335,1.7339,1.7335,1.7337,136300000.0
2005-01-04 21:50:00,1.7335,1.734,1.7335,1.734,136300000.0
2005-01-04 21:51:00,1.7339,1.734,1.7335,1.7339,136300000.0
2005-01-04 21:52:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2005-01-04 21:53:00,1.733,1.7332,1.7329,1.7331,136300000.0
2005-01-04 21:54:00,1.7333,1.7333,1.7329,1.7333,136300000.0
2005-01-04 21:55:00,1.7331,1.7333,1.733,1.733,136300000.0
2005-01-04 21:56:00,1.733,1.733,1.7329,1.7329,136300000.0
2005-01-04 21:57:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-04 21:58:00,1.7333,1.7335,1.7332,1.7335,136300000.0
2005-01-04 21:59:00,1.7336,1.734,1.7336,1.7337,136300000.0
2005-01-04 22:00:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-04 22:01:00,1.7339,1.7339,1.7334,1.7334,136300000.0
2005-01-04 22:02:00,1.7337,1.7337,1.7331,1.7337,136300000.0
2005-01-04 22:03:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-04 22:04:00,1.7335,1.7335,1.7333,1.7333,136300000.0
2005-01-04 22:05:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-04 22:06:00,1.7332,1.7332,1.7331,1.7332,136300000.0
2005-01-04 22:07:00,1.7332,1.7333,1.7332,1.7333,136300000.0
2005-01-04 22:08:00,1.7332,1.7334,1.7332,1.7332,136300000.0
2005-01-04 22:09:00,1.7331,1.7334,1.7331,1.7331,136300000.0
2005-01-04 22:10:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-04 22:11:00,1.7323,1.7327,1.7323,1.7327,136300000.0
2005-01-04 22:12:00,1.7322,1.7322,1.7321,1.7321,136300000.0
2005-01-04 22:13:00,1.7325,1.7325,1.7321,1.7321,136300000.0
2005-01-04 22:14:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-04 22:15:00,1.7315,1.7315,1.731,1.7314,136300000.0
2005-01-04 22:16:00,1.7313,1.7315,1.7313,1.7314,136300000.0
2005-01-04 22:17:00,1.7315,1.7315,1.7312,1.7314,136300000.0
2005-01-04 22:18:00,1.7314,1.7314,1.7307,1.7309,136300000.0
2005-01-04 22:19:00,1.731,1.731,1.7308,1.7309,136300000.0
2005-01-04 22:20:00,1.7307,1.7315,1.7307,1.7315,136300000.0
2005-01-04 22:21:00,1.7314,1.7315,1.7314,1.7315,136300000.0
2005-01-04 22:22:00,1.7314,1.7315,1.7312,1.7314,136300000.0
2005-01-04 22:23:00,1.7318,1.7322,1.7316,1.7316,136300000.0
2005-01-04 22:24:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-04 22:25:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-04 22:28:00,1.7319,1.7327,1.7319,1.7326,136300000.0
2005-01-04 22:29:00,1.7327,1.7333,1.7327,1.7333,136300000.0
2005-01-04 22:30:00,1.7335,1.7339,1.7334,1.7337,136300000.0
2005-01-04 22:31:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-04 22:32:00,1.7342,1.7342,1.7335,1.7341,136300000.0
2005-01-04 22:33:00,1.7335,1.7345,1.733,1.7345,136300000.0
2005-01-04 22:34:00,1.734,1.734,1.7339,1.7339,136300000.0
2005-01-04 22:35:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-04 22:36:00,1.7339,1.7345,1.7339,1.7345,136300000.0
2005-01-04 22:37:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-04 22:38:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-04 22:39:00,1.7344,1.7347,1.734,1.7345,136300000.0
2005-01-04 22:40:00,1.7347,1.7348,1.7345,1.7348,136300000.0
2005-01-04 22:41:00,1.7349,1.7349,1.7343,1.7343,136300000.0
2005-01-04 22:42:00,1.7341,1.7348,1.734,1.7341,136300000.0
2005-01-04 22:43:00,1.7344,1.7349,1.7344,1.7349,136300000.0
2005-01-04 22:44:00,1.7348,1.7348,1.7347,1.7348,136300000.0
2005-01-04 22:45:00,1.7349,1.7351,1.7347,1.7347,136300000.0
2005-01-04 22:46:00,1.7349,1.735,1.7347,1.735,136300000.0
2005-01-04 22:47:00,1.7349,1.7352,1.7349,1.7349,136300000.0
2005-01-04 22:48:00,1.7351,1.7359,1.7351,1.7356,136300000.0
2005-01-04 22:49:00,1.7357,1.7357,1.7357,1.7357,136300000.0
2005-01-04 22:50:00,1.7356,1.7358,1.7355,1.7356,136300000.0
2005-01-04 22:51:00,1.7357,1.7357,1.735,1.7351,136300000.0
2005-01-04 22:52:00,1.7351,1.7351,1.7348,1.7349,136300000.0
2005-01-04 22:53:00,1.735,1.735,1.7345,1.7345,136300000.0
2005-01-04 22:54:00,1.7347,1.7347,1.7343,1.7347,136300000.0
2005-01-04 22:55:00,1.7345,1.7351,1.7345,1.7351,136300000.0
2005-01-04 22:56:00,1.7349,1.7352,1.7349,1.7352,136300000.0
2005-01-04 22:57:00,1.7357,1.7357,1.7347,1.7353,136300000.0
2005-01-04 22:58:00,1.7355,1.7355,1.7353,1.7353,136300000.0
2005-01-04 22:59:00,1.7352,1.7352,1.7352,1.7352,136300000.0
2005-01-04 23:00:00,1.735,1.735,1.7345,1.7347,136300000.0
2005-01-04 23:01:00,1.7344,1.7344,1.7343,1.7344,136300000.0
2005-01-04 23:02:00,1.7347,1.7347,1.7346,1.7347,136300000.0
2005-01-04 23:03:00,1.735,1.7351,1.7349,1.7351,136300000.0
2005-01-04 23:04:00,1.7353,1.7353,1.7345,1.7345,136300000.0
2005-01-04 23:05:00,1.7346,1.7347,1.7346,1.7347,136300000.0
2005-01-04 23:06:00,1.7347,1.7347,1.7346,1.7347,136300000.0
2005-01-04 23:07:00,1.7349,1.7349,1.7348,1.7349,136300000.0
2005-01-04 23:08:00,1.7347,1.7347,1.7344,1.7345,136300000.0
2005-01-04 23:09:00,1.7341,1.7346,1.7341,1.7345,136300000.0
2005-01-04 23:11:00,1.7345,1.7345,1.7345,1.7345,136300000.0
2005-01-04 23:13:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-04 23:14:00,1.734,1.7341,1.734,1.7341,136300000.0
2005-01-04 23:15:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-04 23:16:00,1.7337,1.7337,1.7336,1.7336,136300000.0
2005-01-04 23:17:00,1.7334,1.7341,1.7334,1.7338,136300000.0
2005-01-04 23:18:00,1.734,1.7342,1.734,1.7342,136300000.0
2005-01-04 23:19:00,1.7341,1.7344,1.7339,1.734,136300000.0
2005-01-04 23:20:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-04 23:22:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-04 23:23:00,1.7339,1.7339,1.7333,1.7333,136300000.0
2005-01-04 23:25:00,1.7335,1.7337,1.7333,1.7333,136300000.0
2005-01-04 23:26:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-04 23:27:00,1.7329,1.7329,1.7325,1.7329,136300000.0
2005-01-04 23:28:00,1.7329,1.733,1.7329,1.733,136300000.0
2005-01-04 23:29:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-04 23:30:00,1.7333,1.7333,1.7332,1.7333,136300000.0
2005-01-04 23:31:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-04 23:32:00,1.7336,1.7339,1.7335,1.7339,136300000.0
2005-01-04 23:34:00,1.7341,1.7345,1.7341,1.7341,136300000.0
2005-01-04 23:35:00,1.734,1.7344,1.734,1.7344,136300000.0
2005-01-04 23:36:00,1.7344,1.7355,1.7342,1.7352,136300000.0
2005-01-04 23:37:00,1.7351,1.7352,1.7347,1.7352,136300000.0
2005-01-04 23:38:00,1.735,1.735,1.735,1.735,136300000.0
2005-01-04 23:39:00,1.7348,1.7355,1.7346,1.7346,136300000.0
2005-01-04 23:40:00,1.7347,1.7358,1.7347,1.7358,136300000.0
2005-01-04 23:41:00,1.7351,1.7351,1.7347,1.7347,136300000.0
2005-01-04 23:42:00,1.7345,1.7345,1.7343,1.7343,136300000.0
2005-01-04 23:43:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-04 23:44:00,1.7345,1.7346,1.7344,1.7345,136300000.0
2005-01-04 23:45:00,1.7345,1.7348,1.7344,1.7348,136300000.0
2005-01-04 23:46:00,1.7349,1.7349,1.7348,1.7349,136300000.0
2005-01-04 23:47:00,1.7348,1.7348,1.7347,1.7347,136300000.0
2005-01-04 23:48:00,1.7343,1.7343,1.734,1.734,136300000.0
2005-01-04 23:49:00,1.7341,1.7343,1.7339,1.7343,136300000.0
2005-01-04 23:50:00,1.7341,1.7344,1.734,1.7343,136300000.0
2005-01-04 23:51:00,1.7345,1.7351,1.7345,1.735,136300000.0
2005-01-04 23:52:00,1.7347,1.735,1.7346,1.7347,136300000.0
2005-01-04 23:53:00,1.7346,1.7349,1.7346,1.7348,136300000.0
2005-01-04 23:54:00,1.7346,1.7351,1.7346,1.7348,136300000.0
2005-01-04 23:55:00,1.7347,1.7354,1.7343,1.7354,136300000.0
2005-01-04 23:56:00,1.7357,1.7358,1.7351,1.7352,136300000.0
2005-01-04 23:57:00,1.7351,1.7353,1.7349,1.7353,136300000.0
2005-01-04 23:58:00,1.7352,1.7355,1.7349,1.7355,136300000.0
2005-01-04 23:59:00,1.7353,1.7354,1.7352,1.7352,136300000.0
2005-01-05 00:00:00,1.7353,1.7355,1.7349,1.7349,136300000.0
2005-01-05 00:01:00,1.7351,1.7357,1.7351,1.7354,136300000.0
2005-01-05 00:02:00,1.7356,1.7359,1.7356,1.7359,136300000.0
2005-01-05 00:03:00,1.7358,1.7362,1.7358,1.7362,136300000.0
2005-01-05 00:04:00,1.7362,1.7365,1.7359,1.7362,136300000.0
2005-01-05 00:05:00,1.7366,1.7373,1.736,1.7365,136300000.0
2005-01-05 00:06:00,1.7367,1.7368,1.7358,1.7365,136300000.0
2005-01-05 00:07:00,1.7368,1.7369,1.7357,1.7357,136300000.0
2005-01-05 00:08:00,1.736,1.736,1.7359,1.7359,136300000.0
2005-01-05 00:09:00,1.7357,1.7367,1.7356,1.7367,136300000.0
2005-01-05 00:10:00,1.7369,1.7373,1.7357,1.7362,136300000.0
2005-01-05 00:11:00,1.7361,1.7361,1.7359,1.7359,136300000.0
2005-01-05 00:12:00,1.736,1.736,1.7359,1.736,136300000.0
2005-01-05 00:13:00,1.7362,1.7362,1.736,1.7362,136300000.0
2005-01-05 00:14:00,1.7363,1.7366,1.7363,1.7366,136300000.0
2005-01-05 00:15:00,1.7364,1.7364,1.735,1.735,136300000.0
2005-01-05 00:16:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-05 00:17:00,1.7351,1.7361,1.7346,1.7346,136300000.0
2005-01-05 00:18:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-05 00:19:00,1.7349,1.7349,1.7346,1.7349,136300000.0
2005-01-05 00:20:00,1.7348,1.7348,1.7341,1.7348,136300000.0
2005-01-05 00:21:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-05 00:22:00,1.7352,1.7352,1.7351,1.7352,136300000.0
2005-01-05 00:23:00,1.7352,1.7356,1.7347,1.7356,136300000.0
2005-01-05 00:24:00,1.7355,1.7355,1.7355,1.7355,136300000.0
2005-01-05 00:25:00,1.7354,1.7356,1.7354,1.7356,136300000.0
2005-01-05 00:27:00,1.7356,1.7357,1.7356,1.7357,136300000.0
2005-01-05 00:28:00,1.7358,1.7358,1.7354,1.7354,136300000.0
2005-01-05 00:29:00,1.7353,1.7355,1.7352,1.7354,136300000.0
2005-01-05 00:30:00,1.7352,1.7354,1.7352,1.7354,136300000.0
2005-01-05 00:31:00,1.7357,1.7358,1.7353,1.7357,136300000.0
2005-01-05 00:32:00,1.7355,1.7355,1.7352,1.7355,136300000.0
2005-01-05 00:33:00,1.7358,1.7358,1.7352,1.7352,136300000.0
2005-01-05 00:34:00,1.7351,1.736,1.735,1.736,136300000.0
2005-01-05 00:35:00,1.7363,1.7363,1.736,1.736,136300000.0
2005-01-05 00:36:00,1.7363,1.7364,1.7357,1.7363,136300000.0
2005-01-05 00:38:00,1.736,1.736,1.7358,1.7359,136300000.0
2005-01-05 00:39:00,1.7362,1.7362,1.7359,1.736,136300000.0
2005-01-05 00:40:00,1.7362,1.7363,1.736,1.7361,136300000.0
2005-01-05 00:41:00,1.7358,1.736,1.7356,1.7356,136300000.0
2005-01-05 00:42:00,1.7354,1.7355,1.7353,1.7353,136300000.0
2005-01-05 00:43:00,1.7354,1.7355,1.7354,1.7354,136300000.0
2005-01-05 00:44:00,1.7353,1.7354,1.7352,1.7354,136300000.0
2005-01-05 00:45:00,1.7355,1.7355,1.7352,1.7354,136300000.0
2005-01-05 00:46:00,1.7355,1.7355,1.7355,1.7355,136300000.0
2005-01-05 00:47:00,1.7357,1.7357,1.7352,1.7352,136300000.0
2005-01-05 00:48:00,1.735,1.7351,1.735,1.7351,136300000.0
2005-01-05 00:49:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-05 00:50:00,1.7352,1.7352,1.7352,1.7352,136300000.0
2005-01-05 00:51:00,1.735,1.735,1.7348,1.735,136300000.0
2005-01-05 00:52:00,1.7347,1.7347,1.7346,1.7347,136300000.0
2005-01-05 00:53:00,1.7349,1.7355,1.7347,1.7353,136300000.0
2005-01-05 00:54:00,1.7349,1.7349,1.7342,1.7345,136300000.0
2005-01-05 00:55:00,1.7345,1.7349,1.7345,1.7349,136300000.0
2005-01-05 00:56:00,1.7346,1.735,1.7346,1.735,136300000.0
2005-01-05 00:57:00,1.7349,1.7349,1.7345,1.7345,136300000.0
2005-01-05 00:58:00,1.7343,1.7343,1.7331,1.7335,136300000.0
2005-01-05 00:59:00,1.7338,1.7341,1.7338,1.7341,136300000.0
2005-01-05 01:00:00,1.7341,1.7343,1.7337,1.7342,136300000.0
2005-01-05 01:01:00,1.7347,1.7348,1.7345,1.7345,136300000.0
2005-01-05 01:02:00,1.7346,1.7346,1.7341,1.7345,136300000.0
2005-01-05 01:03:00,1.7345,1.7347,1.7345,1.7347,136300000.0
2005-01-05 01:04:00,1.7347,1.7347,1.7345,1.7345,136300000.0
2005-01-05 01:05:00,1.7345,1.735,1.7345,1.7349,136300000.0
2005-01-05 01:06:00,1.7349,1.7349,1.734,1.7342,136300000.0
2005-01-05 01:07:00,1.7343,1.7346,1.7342,1.7344,136300000.0
2005-01-05 01:08:00,1.7342,1.7348,1.7342,1.7348,136300000.0
2005-01-05 01:09:00,1.7348,1.7348,1.7343,1.7345,136300000.0
2005-01-05 01:10:00,1.7346,1.7346,1.7342,1.7342,136300000.0
2005-01-05 01:11:00,1.734,1.734,1.7334,1.7334,136300000.0
2005-01-05 01:12:00,1.7333,1.7336,1.7333,1.7334,136300000.0
2005-01-05 01:13:00,1.7336,1.7342,1.7336,1.7342,136300000.0
2005-01-05 01:14:00,1.7338,1.7341,1.7333,1.734,136300000.0
2005-01-05 01:15:00,1.7338,1.7341,1.7335,1.7339,136300000.0
2005-01-05 01:16:00,1.7337,1.7339,1.7336,1.7337,136300000.0
2005-01-05 01:17:00,1.7336,1.7337,1.7335,1.7336,136300000.0
2005-01-05 01:18:00,1.7337,1.7337,1.7332,1.7337,136300000.0
2005-01-05 01:19:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 01:20:00,1.734,1.7341,1.7338,1.7341,136300000.0
2005-01-05 01:21:00,1.7338,1.7339,1.7337,1.7338,136300000.0
2005-01-05 01:22:00,1.7338,1.7339,1.7337,1.7339,136300000.0
2005-01-05 01:23:00,1.7339,1.7339,1.7337,1.7338,136300000.0
2005-01-05 01:24:00,1.7337,1.7337,1.7336,1.7336,136300000.0
2005-01-05 01:25:00,1.7333,1.7333,1.7332,1.7332,136300000.0
2005-01-05 01:26:00,1.7334,1.7337,1.7333,1.7337,136300000.0
2005-01-05 01:28:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-05 01:29:00,1.7334,1.7337,1.7334,1.7337,136300000.0
2005-01-05 01:30:00,1.7335,1.7339,1.7335,1.7339,136300000.0
2005-01-05 01:31:00,1.7339,1.7341,1.7337,1.7341,136300000.0
2005-01-05 01:32:00,1.7339,1.7339,1.7336,1.7338,136300000.0
2005-01-05 01:33:00,1.7337,1.7339,1.7337,1.7339,136300000.0
2005-01-05 01:34:00,1.734,1.734,1.7339,1.734,136300000.0
2005-01-05 01:35:00,1.7338,1.7339,1.7333,1.7336,136300000.0
2005-01-05 01:36:00,1.7338,1.7339,1.7336,1.7338,136300000.0
2005-01-05 01:37:00,1.7336,1.7338,1.7335,1.7336,136300000.0
2005-01-05 01:38:00,1.7337,1.7337,1.7336,1.7337,136300000.0
2005-01-05 01:39:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 01:40:00,1.7338,1.7338,1.7337,1.7337,136300000.0
2005-01-05 01:42:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-05 01:43:00,1.7338,1.7339,1.7336,1.7339,136300000.0
2005-01-05 01:44:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-05 01:45:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 01:46:00,1.7341,1.7341,1.7339,1.7341,136300000.0
2005-01-05 01:47:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-05 01:49:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 01:50:00,1.7336,1.7337,1.7335,1.7335,136300000.0
2005-01-05 01:53:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 01:54:00,1.7339,1.7346,1.7336,1.7344,136300000.0
2005-01-05 01:55:00,1.7342,1.7343,1.7338,1.7342,136300000.0
2005-01-05 01:56:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-05 01:57:00,1.7336,1.7344,1.7334,1.7344,136300000.0
2005-01-05 01:58:00,1.7342,1.7344,1.7342,1.7344,136300000.0
2005-01-05 01:59:00,1.7349,1.7353,1.7343,1.7347,136300000.0
2005-01-05 02:00:00,1.7345,1.7346,1.734,1.7343,136300000.0
2005-01-05 02:01:00,1.7342,1.7343,1.7338,1.7343,136300000.0
2005-01-05 02:02:00,1.7342,1.7349,1.734,1.7344,136300000.0
2005-01-05 02:03:00,1.7345,1.7346,1.7344,1.7344,136300000.0
2005-01-05 02:04:00,1.7345,1.7345,1.7345,1.7345,136300000.0
2005-01-05 02:05:00,1.7343,1.7347,1.734,1.7342,136300000.0
2005-01-05 02:06:00,1.7343,1.7344,1.7336,1.7341,136300000.0
2005-01-05 02:07:00,1.7342,1.7342,1.7339,1.7341,136300000.0
2005-01-05 02:08:00,1.7341,1.7341,1.7336,1.734,136300000.0
2005-01-05 02:09:00,1.7338,1.734,1.7338,1.734,136300000.0
2005-01-05 02:10:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-05 02:11:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 02:12:00,1.7341,1.7342,1.7339,1.7341,136300000.0
2005-01-05 02:13:00,1.7339,1.734,1.7339,1.734,136300000.0
2005-01-05 02:14:00,1.7339,1.7339,1.7338,1.7339,136300000.0
2005-01-05 02:15:00,1.734,1.7341,1.7339,1.7339,136300000.0
2005-01-05 02:17:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 02:18:00,1.7343,1.7343,1.7342,1.7342,136300000.0
2005-01-05 02:19:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-05 02:20:00,1.7341,1.7343,1.7341,1.7343,136300000.0
2005-01-05 02:21:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-05 02:22:00,1.7339,1.7343,1.7339,1.7339,136300000.0
2005-01-05 02:23:00,1.7341,1.7341,1.7338,1.7341,136300000.0
2005-01-05 02:24:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 02:25:00,1.7339,1.7344,1.7337,1.7344,136300000.0
2005-01-05 02:26:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 02:27:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-05 02:28:00,1.7339,1.7342,1.7339,1.7342,136300000.0
2005-01-05 02:29:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 02:30:00,1.7341,1.7342,1.7338,1.734,136300000.0
2005-01-05 02:31:00,1.7341,1.7343,1.7338,1.734,136300000.0
2005-01-05 02:32:00,1.7348,1.7351,1.7334,1.7339,136300000.0
2005-01-05 02:33:00,1.7338,1.7343,1.7336,1.7342,136300000.0
2005-01-05 02:34:00,1.7343,1.7343,1.7333,1.7334,136300000.0
2005-01-05 02:35:00,1.7339,1.7339,1.7338,1.7339,136300000.0
2005-01-05 02:36:00,1.7339,1.7342,1.7339,1.7342,136300000.0
2005-01-05 02:37:00,1.734,1.734,1.7337,1.7338,136300000.0
2005-01-05 02:38:00,1.7339,1.734,1.7335,1.7339,136300000.0
2005-01-05 02:39:00,1.7341,1.7343,1.7341,1.7343,136300000.0
2005-01-05 02:40:00,1.7339,1.7339,1.7338,1.7339,136300000.0
2005-01-05 02:41:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-05 02:42:00,1.7338,1.7338,1.7335,1.7337,136300000.0
2005-01-05 02:43:00,1.7338,1.7339,1.7338,1.7339,136300000.0
2005-01-05 02:44:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 02:45:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 02:46:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 02:47:00,1.7338,1.7338,1.7334,1.7334,136300000.0
2005-01-05 02:48:00,1.7333,1.7339,1.7333,1.7337,136300000.0
2005-01-05 02:49:00,1.7338,1.7339,1.7337,1.7338,136300000.0
2005-01-05 02:50:00,1.7337,1.7339,1.7325,1.7325,136300000.0
2005-01-05 02:51:00,1.7324,1.7336,1.7324,1.7336,136300000.0
2005-01-05 02:52:00,1.7336,1.7336,1.7334,1.7336,136300000.0
2005-01-05 02:53:00,1.734,1.7341,1.7336,1.7337,136300000.0
2005-01-05 02:54:00,1.7336,1.7339,1.7336,1.7338,136300000.0
2005-01-05 02:55:00,1.734,1.734,1.7339,1.734,136300000.0
2005-01-05 02:56:00,1.7339,1.7339,1.7337,1.7339,136300000.0
2005-01-05 02:58:00,1.7339,1.7341,1.7339,1.7341,136300000.0
2005-01-05 02:59:00,1.7344,1.7345,1.7341,1.7341,136300000.0
2005-01-05 03:00:00,1.7339,1.734,1.7338,1.7338,136300000.0
2005-01-05 03:01:00,1.734,1.7342,1.734,1.7342,136300000.0
2005-01-05 03:02:00,1.7343,1.7344,1.7339,1.7341,136300000.0
2005-01-05 03:03:00,1.7342,1.7342,1.7335,1.734,136300000.0
2005-01-05 03:04:00,1.734,1.734,1.7332,1.7336,136300000.0
2005-01-05 03:05:00,1.7336,1.7336,1.7333,1.7333,136300000.0
2005-01-05 03:06:00,1.7332,1.7338,1.7332,1.7338,136300000.0
2005-01-05 03:07:00,1.7339,1.7339,1.7333,1.7335,136300000.0
2005-01-05 03:08:00,1.7332,1.7332,1.7329,1.7331,136300000.0
2005-01-05 03:09:00,1.7329,1.733,1.7328,1.7328,136300000.0
2005-01-05 03:10:00,1.7329,1.733,1.7329,1.733,136300000.0
2005-01-05 03:11:00,1.7331,1.7331,1.733,1.7331,136300000.0
2005-01-05 03:12:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-05 03:13:00,1.733,1.7331,1.733,1.7331,136300000.0
2005-01-05 03:14:00,1.7336,1.7336,1.7334,1.7336,136300000.0
2005-01-05 03:15:00,1.7335,1.7337,1.7335,1.7335,136300000.0
2005-01-05 03:16:00,1.7337,1.7338,1.7335,1.7338,136300000.0
2005-01-05 03:17:00,1.7336,1.7338,1.7331,1.7332,136300000.0
2005-01-05 03:18:00,1.733,1.7331,1.7328,1.733,136300000.0
2005-01-05 03:19:00,1.7331,1.7334,1.7329,1.7329,136300000.0
2005-01-05 03:20:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-05 03:22:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-05 03:23:00,1.733,1.733,1.7329,1.7329,136300000.0
2005-01-05 03:24:00,1.7331,1.7334,1.7329,1.7334,136300000.0
2005-01-05 03:25:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-05 03:26:00,1.733,1.733,1.7329,1.733,136300000.0
2005-01-05 03:27:00,1.7334,1.7334,1.7333,1.7334,136300000.0
2005-01-05 03:28:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-05 03:29:00,1.7334,1.7335,1.7334,1.7335,136300000.0
2005-01-05 03:30:00,1.7333,1.7333,1.7332,1.7333,136300000.0
2005-01-05 03:31:00,1.7332,1.7333,1.7332,1.7332,136300000.0
2005-01-05 03:32:00,1.7335,1.7335,1.7332,1.7332,136300000.0
2005-01-05 03:33:00,1.733,1.733,1.7325,1.7328,136300000.0
2005-01-05 03:34:00,1.7329,1.733,1.7328,1.733,136300000.0
2005-01-05 03:35:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-05 03:36:00,1.7336,1.7336,1.7332,1.7336,136300000.0
2005-01-05 03:37:00,1.7341,1.7341,1.7335,1.7335,136300000.0
2005-01-05 03:38:00,1.7336,1.7341,1.7336,1.7341,136300000.0
2005-01-05 03:39:00,1.7342,1.7342,1.7339,1.7339,136300000.0
2005-01-05 03:40:00,1.734,1.734,1.7338,1.734,136300000.0
2005-01-05 03:41:00,1.7339,1.7341,1.7339,1.7341,136300000.0
2005-01-05 03:42:00,1.734,1.7342,1.7337,1.7342,136300000.0
2005-01-05 03:43:00,1.7345,1.7346,1.7342,1.7345,136300000.0
2005-01-05 03:44:00,1.7349,1.7349,1.7346,1.7349,136300000.0
2005-01-05 03:45:00,1.7351,1.7351,1.735,1.7351,136300000.0
2005-01-05 03:46:00,1.735,1.7351,1.7347,1.7351,136300000.0
2005-01-05 03:47:00,1.7351,1.7351,1.7341,1.7343,136300000.0
2005-01-05 03:48:00,1.734,1.7342,1.7339,1.734,136300000.0
2005-01-05 03:49:00,1.7342,1.7342,1.7338,1.734,136300000.0
2005-01-05 03:50:00,1.7338,1.7338,1.7331,1.7333,136300000.0
2005-01-05 03:51:00,1.7335,1.7335,1.7334,1.7334,136300000.0
2005-01-05 03:52:00,1.7334,1.7334,1.733,1.733,136300000.0
2005-01-05 03:53:00,1.7326,1.7329,1.7326,1.7327,136300000.0
2005-01-05 03:54:00,1.7328,1.7328,1.7325,1.7325,136300000.0
2005-01-05 03:55:00,1.7323,1.7323,1.7317,1.7321,136300000.0
2005-01-05 03:56:00,1.7318,1.7318,1.7317,1.7318,136300000.0
2005-01-05 03:57:00,1.732,1.7323,1.7318,1.7321,136300000.0
2005-01-05 03:58:00,1.732,1.7329,1.732,1.7327,136300000.0
2005-01-05 03:59:00,1.7329,1.7334,1.7327,1.7331,136300000.0
2005-01-05 04:00:00,1.7333,1.7335,1.7331,1.7335,136300000.0
2005-01-05 04:01:00,1.7334,1.7337,1.7329,1.7336,136300000.0
2005-01-05 04:02:00,1.7337,1.7337,1.7334,1.7334,136300000.0
2005-01-05 04:03:00,1.7334,1.7334,1.7333,1.7334,136300000.0
2005-01-05 04:04:00,1.7333,1.7334,1.7333,1.7334,136300000.0
2005-01-05 04:05:00,1.7337,1.734,1.7337,1.7339,136300000.0
2005-01-05 04:06:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 04:07:00,1.7339,1.7339,1.7335,1.7338,136300000.0
2005-01-05 04:08:00,1.7337,1.7344,1.7336,1.7344,136300000.0
2005-01-05 04:09:00,1.7341,1.7342,1.734,1.734,136300000.0
2005-01-05 04:10:00,1.7337,1.7348,1.7337,1.7345,136300000.0
2005-01-05 04:11:00,1.7345,1.7356,1.7345,1.7351,136300000.0
2005-01-05 04:12:00,1.7347,1.7348,1.7345,1.7345,136300000.0
2005-01-05 04:13:00,1.7345,1.735,1.7343,1.735,136300000.0
2005-01-05 04:14:00,1.7349,1.7349,1.7344,1.7345,136300000.0
2005-01-05 04:15:00,1.7346,1.7346,1.7345,1.7346,136300000.0
2005-01-05 04:16:00,1.7348,1.7349,1.7345,1.7347,136300000.0
2005-01-05 04:17:00,1.7348,1.7351,1.7348,1.735,136300000.0
2005-01-05 04:18:00,1.7348,1.7355,1.7348,1.735,136300000.0
2005-01-05 04:19:00,1.7348,1.7353,1.7348,1.7353,136300000.0
2005-01-05 04:20:00,1.7351,1.7355,1.7349,1.735,136300000.0
2005-01-05 04:21:00,1.7351,1.7351,1.7347,1.735,136300000.0
2005-01-05 04:22:00,1.7345,1.7346,1.7341,1.7345,136300000.0
2005-01-05 04:23:00,1.7346,1.7346,1.7341,1.7343,136300000.0
2005-01-05 04:24:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 04:25:00,1.7342,1.7345,1.7339,1.734,136300000.0
2005-01-05 04:26:00,1.7339,1.7344,1.7337,1.7337,136300000.0
2005-01-05 04:27:00,1.7336,1.7337,1.7336,1.7337,136300000.0
2005-01-05 04:28:00,1.7337,1.7337,1.7333,1.7334,136300000.0
2005-01-05 04:29:00,1.7333,1.7339,1.7333,1.7338,136300000.0
2005-01-05 04:30:00,1.734,1.7342,1.7338,1.7341,136300000.0
2005-01-05 04:31:00,1.7343,1.7345,1.7341,1.7343,136300000.0
2005-01-05 04:32:00,1.734,1.7342,1.734,1.7342,136300000.0
2005-01-05 04:33:00,1.7345,1.7346,1.7344,1.7345,136300000.0
2005-01-05 04:34:00,1.7343,1.7343,1.7339,1.7342,136300000.0
2005-01-05 04:35:00,1.7339,1.7342,1.7329,1.7342,136300000.0
2005-01-05 04:36:00,1.7344,1.7344,1.7341,1.7344,136300000.0
2005-01-05 04:37:00,1.7345,1.7345,1.7329,1.7337,136300000.0
2005-01-05 04:38:00,1.7339,1.7339,1.7328,1.7338,136300000.0
2005-01-05 04:39:00,1.7334,1.7334,1.7331,1.7334,136300000.0
2005-01-05 04:40:00,1.7335,1.7335,1.7333,1.7334,136300000.0
2005-01-05 04:41:00,1.7336,1.734,1.7336,1.7338,136300000.0
2005-01-05 04:42:00,1.734,1.734,1.7338,1.734,136300000.0
2005-01-05 04:43:00,1.7338,1.7345,1.7338,1.7345,136300000.0
2005-01-05 04:44:00,1.7341,1.7341,1.7338,1.7338,136300000.0
2005-01-05 04:45:00,1.734,1.734,1.7338,1.734,136300000.0
2005-01-05 04:46:00,1.7338,1.7338,1.7337,1.7337,136300000.0
2005-01-05 04:47:00,1.7338,1.7339,1.7334,1.7339,136300000.0
2005-01-05 04:48:00,1.7338,1.7339,1.7337,1.7338,136300000.0
2005-01-05 04:49:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 04:50:00,1.7337,1.7338,1.7335,1.7337,136300000.0
2005-01-05 04:51:00,1.7338,1.7338,1.7337,1.7338,136300000.0
2005-01-05 04:52:00,1.7337,1.7339,1.7337,1.7339,136300000.0
2005-01-05 04:53:00,1.7343,1.7343,1.7334,1.7337,136300000.0
2005-01-05 04:54:00,1.7336,1.7337,1.7336,1.7337,136300000.0
2005-01-05 04:55:00,1.734,1.7341,1.734,1.7341,136300000.0
2005-01-05 04:56:00,1.734,1.734,1.7335,1.7338,136300000.0
2005-01-05 04:57:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 04:58:00,1.7338,1.7339,1.7338,1.7339,136300000.0
2005-01-05 04:59:00,1.7338,1.734,1.7338,1.734,136300000.0
2005-01-05 05:00:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 05:01:00,1.7341,1.7342,1.7339,1.7342,136300000.0
2005-01-05 05:02:00,1.7341,1.7345,1.7339,1.7345,136300000.0
2005-01-05 05:03:00,1.7345,1.7345,1.7345,1.7345,136300000.0
2005-01-05 05:04:00,1.7345,1.7347,1.734,1.7342,136300000.0
2005-01-05 05:05:00,1.7341,1.7344,1.7341,1.7344,136300000.0
2005-01-05 05:08:00,1.7346,1.7346,1.7342,1.7342,136300000.0
2005-01-05 05:09:00,1.7344,1.7344,1.7342,1.7344,136300000.0
2005-01-05 05:10:00,1.7345,1.7345,1.7343,1.7345,136300000.0
2005-01-05 05:11:00,1.7347,1.7347,1.7346,1.7346,136300000.0
2005-01-05 05:12:00,1.7348,1.7348,1.7346,1.7348,136300000.0
2005-01-05 05:13:00,1.7347,1.7347,1.7344,1.7344,136300000.0
2005-01-05 05:15:00,1.7345,1.7348,1.7344,1.7348,136300000.0
2005-01-05 05:16:00,1.735,1.7354,1.7347,1.7347,136300000.0
2005-01-05 05:17:00,1.7346,1.7349,1.7346,1.7349,136300000.0
2005-01-05 05:18:00,1.7348,1.7348,1.7346,1.7348,136300000.0
2005-01-05 05:19:00,1.735,1.735,1.7349,1.7349,136300000.0
2005-01-05 05:20:00,1.735,1.735,1.735,1.735,136300000.0
2005-01-05 05:21:00,1.7353,1.7353,1.7353,1.7353,136300000.0
2005-01-05 05:22:00,1.7351,1.7351,1.7349,1.7349,136300000.0
2005-01-05 05:23:00,1.7347,1.7349,1.7344,1.7345,136300000.0
2005-01-05 05:24:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-05 05:27:00,1.7347,1.7349,1.734,1.7349,136300000.0
2005-01-05 05:28:00,1.7346,1.7346,1.7344,1.7346,136300000.0
2005-01-05 05:29:00,1.7348,1.7348,1.7347,1.7347,136300000.0
2005-01-05 05:30:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-05 05:31:00,1.7348,1.7348,1.7344,1.7345,136300000.0
2005-01-05 05:32:00,1.7344,1.7344,1.734,1.7344,136300000.0
2005-01-05 05:33:00,1.7344,1.7344,1.7336,1.7337,136300000.0
2005-01-05 05:34:00,1.734,1.734,1.7338,1.7338,136300000.0
2005-01-05 05:35:00,1.734,1.7343,1.734,1.7342,136300000.0
2005-01-05 05:36:00,1.7343,1.7347,1.7343,1.7345,136300000.0
2005-01-05 05:37:00,1.7344,1.7344,1.7342,1.7342,136300000.0
2005-01-05 05:38:00,1.7341,1.7341,1.7339,1.7341,136300000.0
2005-01-05 05:39:00,1.7341,1.7344,1.7341,1.7342,136300000.0
2005-01-05 05:40:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 05:41:00,1.734,1.734,1.7338,1.734,136300000.0
2005-01-05 05:42:00,1.7341,1.7341,1.7338,1.7341,136300000.0
2005-01-05 05:43:00,1.7342,1.7342,1.7339,1.7342,136300000.0
2005-01-05 05:45:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 05:47:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 05:48:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 05:51:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 05:52:00,1.7341,1.7343,1.7338,1.7343,136300000.0
2005-01-05 05:53:00,1.7342,1.7342,1.7339,1.7342,136300000.0
2005-01-05 05:55:00,1.7343,1.7343,1.7342,1.7342,136300000.0
2005-01-05 05:56:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 05:57:00,1.734,1.7341,1.734,1.7341,136300000.0
2005-01-05 05:58:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 05:59:00,1.7341,1.7343,1.7341,1.7343,136300000.0
2005-01-05 06:01:00,1.7345,1.7345,1.7345,1.7345,136300000.0
2005-01-05 06:02:00,1.7345,1.7346,1.7343,1.7343,136300000.0
2005-01-05 06:03:00,1.7342,1.7343,1.7342,1.7343,136300000.0
2005-01-05 06:04:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 06:05:00,1.7343,1.7345,1.7343,1.7345,136300000.0
2005-01-05 06:06:00,1.7344,1.7345,1.7344,1.7345,136300000.0
2005-01-05 06:08:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-05 06:09:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-05 06:10:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-05 06:13:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-05 06:14:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-05 06:15:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 06:16:00,1.7349,1.7349,1.7346,1.7346,136300000.0
2005-01-05 06:17:00,1.7344,1.7344,1.7342,1.7343,136300000.0
2005-01-05 06:18:00,1.7342,1.7346,1.7342,1.7346,136300000.0
2005-01-05 06:19:00,1.7345,1.7345,1.7345,1.7345,136300000.0
2005-01-05 06:20:00,1.7345,1.7345,1.7343,1.7345,136300000.0
2005-01-05 06:22:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-05 06:23:00,1.7349,1.7349,1.7345,1.7347,136300000.0
2005-01-05 06:24:00,1.7348,1.7348,1.7346,1.7346,136300000.0
2005-01-05 06:25:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-05 06:26:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-05 06:27:00,1.7348,1.7348,1.7346,1.7346,136300000.0
2005-01-05 06:28:00,1.7347,1.7347,1.7344,1.7345,136300000.0
2005-01-05 06:29:00,1.7343,1.7347,1.7343,1.7347,136300000.0
2005-01-05 06:30:00,1.7348,1.7348,1.7347,1.7347,136300000.0
2005-01-05 06:31:00,1.7344,1.7344,1.7343,1.7344,136300000.0
2005-01-05 06:32:00,1.7338,1.7342,1.7338,1.7342,136300000.0
2005-01-05 06:33:00,1.7344,1.7345,1.7344,1.7345,136300000.0
2005-01-05 06:34:00,1.7346,1.7346,1.7341,1.7341,136300000.0
2005-01-05 06:36:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 06:37:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 06:38:00,1.7341,1.7341,1.734,1.7341,136300000.0
2005-01-05 06:39:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 06:40:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-05 06:41:00,1.7341,1.7343,1.7341,1.7343,136300000.0
2005-01-05 06:42:00,1.7342,1.7344,1.7342,1.7344,136300000.0
2005-01-05 06:43:00,1.7345,1.7345,1.7344,1.7345,136300000.0
2005-01-05 06:44:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-05 06:46:00,1.7341,1.7341,1.7337,1.7337,136300000.0
2005-01-05 06:48:00,1.7339,1.734,1.7339,1.7339,136300000.0
2005-01-05 06:49:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-05 06:50:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 06:51:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 06:52:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-05 06:53:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-05 06:54:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-05 06:55:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 06:56:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 06:57:00,1.7337,1.7337,1.7336,1.7336,136300000.0
2005-01-05 06:58:00,1.7337,1.7337,1.7335,1.7336,136300000.0
2005-01-05 06:59:00,1.7334,1.734,1.7332,1.7336,136300000.0
2005-01-05 07:00:00,1.7335,1.7337,1.7328,1.7329,136300000.0
2005-01-05 07:01:00,1.7328,1.7332,1.7328,1.7332,136300000.0
2005-01-05 07:02:00,1.7332,1.7332,1.733,1.733,136300000.0
2005-01-05 07:03:00,1.7329,1.7334,1.7328,1.7334,136300000.0
2005-01-05 07:04:00,1.7336,1.7339,1.7332,1.7339,136300000.0
2005-01-05 07:05:00,1.7342,1.7343,1.734,1.7342,136300000.0
2005-01-05 07:06:00,1.7343,1.7343,1.7342,1.7343,136300000.0
2005-01-05 07:07:00,1.7345,1.7347,1.7341,1.7345,136300000.0
2005-01-05 07:08:00,1.7345,1.7345,1.7342,1.7342,136300000.0
2005-01-05 07:09:00,1.7344,1.7344,1.7343,1.7344,136300000.0
2005-01-05 07:10:00,1.7342,1.7346,1.7342,1.7346,136300000.0
2005-01-05 07:11:00,1.7345,1.7347,1.7343,1.7347,136300000.0
2005-01-05 07:12:00,1.7348,1.7351,1.7346,1.735,136300000.0
2005-01-05 07:13:00,1.7352,1.7352,1.7342,1.7342,136300000.0
2005-01-05 07:14:00,1.7344,1.7345,1.7342,1.7344,136300000.0
2005-01-05 07:15:00,1.734,1.7344,1.7336,1.7338,136300000.0
2005-01-05 07:16:00,1.7339,1.7339,1.7335,1.7339,136300000.0
2005-01-05 07:17:00,1.7337,1.7341,1.7337,1.734,136300000.0
2005-01-05 07:18:00,1.7337,1.7339,1.7336,1.7338,136300000.0
2005-01-05 07:19:00,1.7339,1.7339,1.7338,1.7338,136300000.0
2005-01-05 07:20:00,1.734,1.7344,1.7336,1.734,136300000.0
2005-01-05 07:21:00,1.7342,1.7342,1.734,1.734,136300000.0
2005-01-05 07:22:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 07:23:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 07:24:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-05 07:25:00,1.7342,1.7346,1.7342,1.7345,136300000.0
2005-01-05 07:26:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-05 07:27:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 07:28:00,1.7346,1.7348,1.7346,1.7348,136300000.0
2005-01-05 07:29:00,1.7348,1.735,1.7348,1.735,136300000.0
2005-01-05 07:31:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 07:32:00,1.7352,1.7355,1.735,1.7353,136300000.0
2005-01-05 07:33:00,1.735,1.735,1.7349,1.735,136300000.0
2005-01-05 07:34:00,1.7351,1.7351,1.7345,1.7345,136300000.0
2005-01-05 07:35:00,1.7346,1.7346,1.7344,1.7344,136300000.0
2005-01-05 07:36:00,1.7341,1.7341,1.734,1.7341,136300000.0
2005-01-05 07:37:00,1.734,1.7341,1.7339,1.734,136300000.0
2005-01-05 07:38:00,1.7342,1.7345,1.734,1.7345,136300000.0
2005-01-05 07:39:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-05 07:40:00,1.7342,1.7343,1.734,1.7343,136300000.0
2005-01-05 07:41:00,1.7344,1.7344,1.7341,1.7341,136300000.0
2005-01-05 07:42:00,1.7343,1.7344,1.7343,1.7343,136300000.0
2005-01-05 07:43:00,1.7344,1.7344,1.7343,1.7344,136300000.0
2005-01-05 07:44:00,1.7342,1.7342,1.7341,1.7342,136300000.0
2005-01-05 07:45:00,1.7341,1.7344,1.734,1.7343,136300000.0
2005-01-05 07:46:00,1.734,1.7342,1.7335,1.7338,136300000.0
2005-01-05 07:47:00,1.7335,1.7335,1.7332,1.7335,136300000.0
2005-01-05 07:48:00,1.7334,1.7338,1.7332,1.7338,136300000.0
2005-01-05 07:49:00,1.7339,1.7342,1.7336,1.7342,136300000.0
2005-01-05 07:50:00,1.7342,1.7342,1.7334,1.7334,136300000.0
2005-01-05 07:51:00,1.7335,1.734,1.7335,1.7339,136300000.0
2005-01-05 07:52:00,1.7336,1.7339,1.7335,1.7337,136300000.0
2005-01-05 07:53:00,1.7338,1.7338,1.7337,1.7338,136300000.0
2005-01-05 07:54:00,1.7339,1.7339,1.7337,1.7338,136300000.0
2005-01-05 07:55:00,1.7338,1.7338,1.7334,1.7337,136300000.0
2005-01-05 07:56:00,1.7335,1.7341,1.7335,1.7337,136300000.0
2005-01-05 07:57:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-05 07:58:00,1.7339,1.7339,1.7335,1.7335,136300000.0
2005-01-05 07:59:00,1.7335,1.7335,1.7332,1.7335,136300000.0
2005-01-05 08:00:00,1.7333,1.7336,1.7333,1.7336,136300000.0
2005-01-05 08:01:00,1.7337,1.7337,1.7335,1.7337,136300000.0
2005-01-05 08:02:00,1.7335,1.7344,1.7335,1.7342,136300000.0
2005-01-05 08:03:00,1.7341,1.7341,1.7333,1.7333,136300000.0
2005-01-05 08:04:00,1.7331,1.7333,1.7329,1.733,136300000.0
2005-01-05 08:05:00,1.7329,1.7329,1.7324,1.7325,136300000.0
2005-01-05 08:06:00,1.7323,1.7327,1.7322,1.7326,136300000.0
2005-01-05 08:07:00,1.7328,1.7328,1.7326,1.7326,136300000.0
2005-01-05 08:08:00,1.7327,1.7327,1.7323,1.7323,136300000.0
2005-01-05 08:10:00,1.7323,1.7323,1.7323,1.7323,136300000.0
2005-01-05 08:11:00,1.7325,1.7325,1.7322,1.7323,136300000.0
2005-01-05 08:12:00,1.7325,1.7325,1.7322,1.7323,136300000.0
2005-01-05 08:13:00,1.7325,1.7325,1.7323,1.7325,136300000.0
2005-01-05 08:14:00,1.7324,1.7329,1.7324,1.7329,136300000.0
2005-01-05 08:15:00,1.733,1.733,1.7327,1.7327,136300000.0
2005-01-05 08:16:00,1.7325,1.7331,1.7325,1.7327,136300000.0
2005-01-05 08:17:00,1.7328,1.7328,1.7323,1.7326,136300000.0
2005-01-05 08:18:00,1.7323,1.7327,1.7322,1.7322,136300000.0
2005-01-05 08:19:00,1.732,1.7322,1.7313,1.7322,136300000.0
2005-01-05 08:20:00,1.732,1.732,1.7314,1.7318,136300000.0
2005-01-05 08:21:00,1.732,1.7322,1.732,1.7322,136300000.0
2005-01-05 08:22:00,1.7323,1.7323,1.7318,1.732,136300000.0
2005-01-05 08:23:00,1.7321,1.7324,1.7319,1.7323,136300000.0
2005-01-05 08:24:00,1.732,1.7321,1.7314,1.7321,136300000.0
2005-01-05 08:25:00,1.732,1.7321,1.7315,1.7319,136300000.0
2005-01-05 08:26:00,1.732,1.7322,1.7319,1.7321,136300000.0
2005-01-05 08:27:00,1.7319,1.7323,1.7316,1.7321,136300000.0
2005-01-05 08:28:00,1.732,1.7326,1.7318,1.7326,136300000.0
2005-01-05 08:29:00,1.7326,1.7328,1.732,1.7322,136300000.0
2005-01-05 08:30:00,1.7321,1.7323,1.7317,1.7317,136300000.0
2005-01-05 08:31:00,1.7323,1.7327,1.7318,1.7326,136300000.0
2005-01-05 08:32:00,1.7328,1.7332,1.7324,1.7325,136300000.0
2005-01-05 08:33:00,1.7326,1.7326,1.7321,1.7323,136300000.0
2005-01-05 08:34:00,1.7322,1.7328,1.7322,1.7328,136300000.0
2005-01-05 08:35:00,1.7329,1.734,1.7326,1.734,136300000.0
2005-01-05 08:36:00,1.7343,1.7343,1.7334,1.7337,136300000.0
2005-01-05 08:37:00,1.7335,1.734,1.7331,1.7338,136300000.0
2005-01-05 08:38:00,1.7337,1.7371,1.7336,1.7364,136300000.0
2005-01-05 08:39:00,1.7365,1.7385,1.7352,1.7363,136300000.0
2005-01-05 08:40:00,1.7359,1.737,1.7354,1.7357,136300000.0
2005-01-05 08:41:00,1.7355,1.7363,1.7355,1.736,136300000.0
2005-01-05 08:42:00,1.7361,1.7364,1.7358,1.7363,136300000.0
2005-01-05 08:43:00,1.7362,1.7365,1.7352,1.7354,136300000.0
2005-01-05 08:44:00,1.7356,1.7357,1.7352,1.7357,136300000.0
2005-01-05 08:45:00,1.7357,1.7368,1.7356,1.7361,136300000.0
2005-01-05 08:46:00,1.7358,1.7359,1.7352,1.7357,136300000.0
2005-01-05 08:47:00,1.7361,1.7372,1.7359,1.737,136300000.0
2005-01-05 08:48:00,1.7373,1.7384,1.7362,1.7375,136300000.0
2005-01-05 08:49:00,1.7373,1.7373,1.7363,1.7363,136300000.0
2005-01-05 08:50:00,1.7362,1.7375,1.7361,1.7368,136300000.0
2005-01-05 08:51:00,1.7373,1.7374,1.7361,1.7373,136300000.0
2005-01-05 08:52:00,1.7365,1.7377,1.7365,1.7373,136300000.0
2005-01-05 08:53:00,1.7374,1.7377,1.7362,1.7363,136300000.0
2005-01-05 08:54:00,1.7361,1.7364,1.7347,1.7358,136300000.0
2005-01-05 08:55:00,1.7361,1.7365,1.7355,1.7355,136300000.0
2005-01-05 08:56:00,1.7354,1.7363,1.7354,1.7355,136300000.0
2005-01-05 08:57:00,1.7352,1.7362,1.7352,1.7357,136300000.0
2005-01-05 08:58:00,1.7358,1.7358,1.7349,1.7354,136300000.0
2005-01-05 08:59:00,1.7351,1.7357,1.7349,1.7356,136300000.0
2005-01-05 09:00:00,1.7358,1.7363,1.7357,1.7358,136300000.0
2005-01-05 09:01:00,1.7356,1.7361,1.7356,1.7361,136300000.0
2005-01-05 09:02:00,1.7364,1.7364,1.7349,1.7353,136300000.0
2005-01-05 09:03:00,1.7352,1.7359,1.735,1.7357,136300000.0
2005-01-05 09:04:00,1.7355,1.7355,1.7351,1.7355,136300000.0
2005-01-05 09:05:00,1.735,1.7357,1.7346,1.7354,136300000.0
2005-01-05 09:06:00,1.7355,1.7358,1.7341,1.7355,136300000.0
2005-01-05 09:07:00,1.7352,1.7353,1.7344,1.7353,136300000.0
2005-01-05 09:08:00,1.7355,1.736,1.7354,1.7357,136300000.0
2005-01-05 09:09:00,1.7353,1.7356,1.7351,1.7351,136300000.0
2005-01-05 09:10:00,1.735,1.7355,1.735,1.7354,136300000.0
2005-01-05 09:11:00,1.7356,1.7359,1.7352,1.7359,136300000.0
2005-01-05 09:12:00,1.7356,1.7359,1.7356,1.7357,136300000.0
2005-01-05 09:13:00,1.7358,1.7365,1.7356,1.7362,136300000.0
2005-01-05 09:14:00,1.7361,1.7365,1.7359,1.7362,136300000.0
2005-01-05 09:15:00,1.7363,1.7366,1.7357,1.7357,136300000.0
2005-01-05 09:16:00,1.7361,1.7361,1.7356,1.7361,136300000.0
2005-01-05 09:17:00,1.7359,1.7359,1.7356,1.7357,136300000.0
2005-01-05 09:18:00,1.7358,1.7359,1.7351,1.7353,136300000.0
2005-01-05 09:19:00,1.7365,1.7365,1.7357,1.7358,136300000.0
2005-01-05 09:20:00,1.7356,1.736,1.7352,1.7355,136300000.0
2005-01-05 09:21:00,1.7356,1.7359,1.7342,1.7351,136300000.0
2005-01-05 09:22:00,1.7352,1.7352,1.7347,1.7348,136300000.0
2005-01-05 09:23:00,1.7349,1.7353,1.7348,1.7348,136300000.0
2005-01-05 09:24:00,1.7349,1.7349,1.7347,1.7347,136300000.0
2005-01-05 09:25:00,1.7348,1.7353,1.7345,1.7349,136300000.0
2005-01-05 09:26:00,1.735,1.7356,1.7349,1.7352,136300000.0
2005-01-05 09:27:00,1.735,1.7352,1.735,1.7352,136300000.0
2005-01-05 09:28:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-05 09:29:00,1.7353,1.7354,1.7349,1.7352,136300000.0
2005-01-05 09:30:00,1.7353,1.7354,1.7351,1.7351,136300000.0
2005-01-05 09:31:00,1.7348,1.7349,1.7348,1.7348,136300000.0
2005-01-05 09:32:00,1.7347,1.735,1.7347,1.7349,136300000.0
2005-01-05 09:33:00,1.7348,1.7348,1.7345,1.7345,136300000.0
2005-01-05 09:34:00,1.7345,1.7347,1.7345,1.7345,136300000.0
2005-01-05 09:35:00,1.7345,1.7345,1.7339,1.7339,136300000.0
2005-01-05 09:36:00,1.734,1.7344,1.734,1.7342,136300000.0
2005-01-05 09:37:00,1.7343,1.7343,1.7341,1.7341,136300000.0
2005-01-05 09:38:00,1.7342,1.7344,1.7336,1.7336,136300000.0
2005-01-05 09:39:00,1.7337,1.734,1.7337,1.734,136300000.0
2005-01-05 09:40:00,1.7342,1.7346,1.7342,1.7344,136300000.0
2005-01-05 09:41:00,1.7344,1.7348,1.7344,1.7345,136300000.0
2005-01-05 09:42:00,1.7343,1.7347,1.734,1.734,136300000.0
2005-01-05 09:43:00,1.7344,1.7355,1.7342,1.7347,136300000.0
2005-01-05 09:44:00,1.7349,1.7359,1.7349,1.7359,136300000.0
2005-01-05 09:45:00,1.736,1.7366,1.7354,1.7361,136300000.0
2005-01-05 09:46:00,1.736,1.736,1.7355,1.7355,136300000.0
2005-01-05 09:47:00,1.7352,1.7356,1.7352,1.7355,136300000.0
2005-01-05 09:48:00,1.7354,1.7358,1.7353,1.7354,136300000.0
2005-01-05 09:49:00,1.7357,1.7357,1.7354,1.7354,136300000.0
2005-01-05 09:50:00,1.7356,1.7356,1.7351,1.7355,136300000.0
2005-01-05 09:51:00,1.7358,1.7358,1.7353,1.7353,136300000.0
2005-01-05 09:52:00,1.7356,1.7362,1.7356,1.7362,136300000.0
2005-01-05 09:53:00,1.7363,1.7363,1.736,1.736,136300000.0
2005-01-05 09:54:00,1.7361,1.7368,1.7361,1.7365,136300000.0
2005-01-05 09:55:00,1.7366,1.7372,1.7366,1.7367,136300000.0
2005-01-05 09:56:00,1.7364,1.7364,1.7358,1.7362,136300000.0
2005-01-05 09:57:00,1.7363,1.7366,1.7363,1.7366,136300000.0
2005-01-05 09:58:00,1.7366,1.7366,1.7366,1.7366,136300000.0
2005-01-05 09:59:00,1.7361,1.7361,1.7361,1.7361,136300000.0
2005-01-05 10:00:00,1.7366,1.7368,1.7366,1.7368,136300000.0
2005-01-05 10:01:00,1.7368,1.7368,1.7368,1.7368,136300000.0
2005-01-05 10:02:00,1.7368,1.7368,1.7368,1.7368,136300000.0
2005-01-05 10:03:00,1.7371,1.7372,1.7364,1.7366,136300000.0
2005-01-05 10:04:00,1.7369,1.7371,1.7366,1.7369,136300000.0
2005-01-05 10:05:00,1.7374,1.7374,1.7372,1.7372,136300000.0
2005-01-05 10:06:00,1.737,1.737,1.7366,1.7368,136300000.0
2005-01-05 10:07:00,1.7366,1.7368,1.7364,1.7368,136300000.0
2005-01-05 10:08:00,1.737,1.737,1.7366,1.7366,136300000.0
2005-01-05 10:09:00,1.7366,1.7366,1.7366,1.7366,136300000.0
2005-01-05 10:10:00,1.7368,1.737,1.7368,1.737,136300000.0
2005-01-05 10:11:00,1.7369,1.7369,1.7368,1.7369,136300000.0
2005-01-05 10:12:00,1.7369,1.7369,1.7368,1.7369,136300000.0
2005-01-05 10:13:00,1.7367,1.7367,1.7366,1.7366,136300000.0
2005-01-05 10:14:00,1.7366,1.737,1.7366,1.7369,136300000.0
2005-01-05 10:15:00,1.7369,1.7371,1.7369,1.7371,136300000.0
2005-01-05 10:16:00,1.7369,1.7371,1.7368,1.7369,136300000.0
2005-01-05 10:17:00,1.7368,1.7373,1.7368,1.7371,136300000.0
2005-01-05 10:18:00,1.7369,1.7369,1.736,1.7362,136300000.0
2005-01-05 10:19:00,1.7361,1.7362,1.7358,1.7359,136300000.0
2005-01-05 10:20:00,1.736,1.7361,1.7358,1.7359,136300000.0
2005-01-05 10:21:00,1.7357,1.7357,1.7354,1.7354,136300000.0
2005-01-05 10:22:00,1.7354,1.7354,1.7353,1.7354,136300000.0
2005-01-05 10:23:00,1.7355,1.7355,1.7347,1.7347,136300000.0
2005-01-05 10:24:00,1.7345,1.7351,1.7345,1.7351,136300000.0
2005-01-05 10:25:00,1.7351,1.7353,1.7351,1.7351,136300000.0
2005-01-05 10:26:00,1.7348,1.7348,1.7343,1.7348,136300000.0
2005-01-05 10:27:00,1.7348,1.7352,1.7346,1.7346,136300000.0
2005-01-05 10:28:00,1.7347,1.735,1.7347,1.735,136300000.0
2005-01-05 10:29:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 10:30:00,1.7349,1.7352,1.7349,1.7349,136300000.0
2005-01-05 10:31:00,1.735,1.7352,1.735,1.735,136300000.0
2005-01-05 10:32:00,1.7354,1.7354,1.7351,1.7351,136300000.0
2005-01-05 10:33:00,1.735,1.735,1.7348,1.7348,136300000.0
2005-01-05 10:34:00,1.7349,1.7352,1.7349,1.7352,136300000.0
2005-01-05 10:35:00,1.7351,1.7354,1.7351,1.7354,136300000.0
2005-01-05 10:36:00,1.7357,1.7357,1.7353,1.7353,136300000.0
2005-01-05 10:37:00,1.7351,1.7352,1.735,1.7351,136300000.0
2005-01-05 10:38:00,1.7354,1.7358,1.7351,1.7358,136300000.0
2005-01-05 10:39:00,1.7357,1.7357,1.7352,1.7353,136300000.0
2005-01-05 10:40:00,1.7352,1.7354,1.7352,1.7354,136300000.0
2005-01-05 10:41:00,1.7355,1.7359,1.7355,1.7358,136300000.0
2005-01-05 10:42:00,1.7359,1.736,1.7358,1.7359,136300000.0
2005-01-05 10:43:00,1.7359,1.7359,1.7357,1.7357,136300000.0
2005-01-05 10:44:00,1.7357,1.7357,1.7357,1.7357,136300000.0
2005-01-05 10:45:00,1.7358,1.7358,1.7357,1.7357,136300000.0
2005-01-05 10:46:00,1.7357,1.7357,1.7353,1.7354,136300000.0
2005-01-05 10:47:00,1.7354,1.7361,1.7354,1.7361,136300000.0
2005-01-05 10:48:00,1.7362,1.7362,1.7361,1.7362,136300000.0
2005-01-05 10:49:00,1.7365,1.7365,1.7365,1.7365,136300000.0
2005-01-05 10:50:00,1.7368,1.7368,1.7366,1.7368,136300000.0
2005-01-05 10:51:00,1.7367,1.737,1.7367,1.737,136300000.0
2005-01-05 10:52:00,1.7367,1.737,1.7367,1.7367,136300000.0
2005-01-05 10:53:00,1.7365,1.7368,1.7363,1.7367,136300000.0
2005-01-05 10:54:00,1.7366,1.7368,1.7359,1.7362,136300000.0
2005-01-05 10:55:00,1.7357,1.7359,1.7356,1.7356,136300000.0
2005-01-05 10:56:00,1.736,1.736,1.7352,1.7352,136300000.0
2005-01-05 10:57:00,1.7352,1.7356,1.7351,1.7353,136300000.0
2005-01-05 10:58:00,1.7352,1.7357,1.735,1.735,136300000.0
2005-01-05 10:59:00,1.7354,1.7354,1.7351,1.7353,136300000.0
2005-01-05 11:00:00,1.7353,1.7353,1.7343,1.7344,136300000.0
2005-01-05 11:01:00,1.7345,1.7351,1.7343,1.7351,136300000.0
2005-01-05 11:02:00,1.7358,1.7362,1.7352,1.7353,136300000.0
2005-01-05 11:03:00,1.7354,1.7356,1.7353,1.7356,136300000.0
2005-01-05 11:04:00,1.7354,1.7354,1.7348,1.7352,136300000.0
2005-01-05 11:05:00,1.7349,1.7357,1.7347,1.7347,136300000.0
2005-01-05 11:06:00,1.7349,1.7356,1.7343,1.7356,136300000.0
2005-01-05 11:07:00,1.7355,1.7363,1.735,1.7358,136300000.0
2005-01-05 11:08:00,1.7357,1.7363,1.7356,1.7361,136300000.0
2005-01-05 11:09:00,1.7362,1.7367,1.7357,1.7367,136300000.0
2005-01-05 11:10:00,1.7364,1.7369,1.7359,1.7366,136300000.0
2005-01-05 11:11:00,1.7366,1.7366,1.7358,1.7362,136300000.0
2005-01-05 11:12:00,1.7362,1.7363,1.7355,1.7359,136300000.0
2005-01-05 11:13:00,1.736,1.7362,1.736,1.7362,136300000.0
2005-01-05 11:14:00,1.7365,1.7374,1.7365,1.737,136300000.0
2005-01-05 11:15:00,1.7369,1.7387,1.7369,1.7381,136300000.0
2005-01-05 11:16:00,1.7382,1.7384,1.7379,1.7382,136300000.0
2005-01-05 11:17:00,1.7384,1.7386,1.7379,1.7381,136300000.0
2005-01-05 11:18:00,1.7379,1.7383,1.7379,1.7379,136300000.0
2005-01-05 11:19:00,1.7379,1.738,1.7374,1.738,136300000.0
2005-01-05 11:20:00,1.7378,1.7384,1.7377,1.7381,136300000.0
2005-01-05 11:21:00,1.7383,1.7389,1.7383,1.7383,136300000.0
2005-01-05 11:22:00,1.7388,1.7392,1.7379,1.7392,136300000.0
2005-01-05 11:23:00,1.7388,1.7389,1.7385,1.7385,136300000.0
2005-01-05 11:24:00,1.7383,1.7391,1.7377,1.7389,136300000.0
2005-01-05 11:25:00,1.7389,1.7394,1.7388,1.7391,136300000.0
2005-01-05 11:26:00,1.7393,1.7393,1.7383,1.7383,136300000.0
2005-01-05 11:27:00,1.7383,1.7386,1.7383,1.7386,136300000.0
2005-01-05 11:28:00,1.7387,1.7389,1.7382,1.7388,136300000.0
2005-01-05 11:29:00,1.7385,1.7392,1.7385,1.7389,136300000.0
2005-01-05 11:30:00,1.7387,1.7387,1.7384,1.7384,136300000.0
2005-01-05 11:31:00,1.7382,1.7385,1.7377,1.7384,136300000.0
2005-01-05 11:32:00,1.7382,1.7382,1.7377,1.7377,136300000.0
2005-01-05 11:33:00,1.7377,1.7387,1.7377,1.7387,136300000.0
2005-01-05 11:34:00,1.7386,1.74,1.7386,1.7394,136300000.0
2005-01-05 11:35:00,1.7393,1.7398,1.7388,1.7398,136300000.0
2005-01-05 11:36:00,1.7396,1.7396,1.7385,1.7387,136300000.0
2005-01-05 11:37:00,1.7385,1.7388,1.7381,1.7388,136300000.0
2005-01-05 11:38:00,1.7391,1.7393,1.7389,1.7391,136300000.0
2005-01-05 11:39:00,1.7392,1.7398,1.7392,1.7398,136300000.0
2005-01-05 11:40:00,1.7397,1.7399,1.7391,1.7393,136300000.0
2005-01-05 11:41:00,1.7389,1.7395,1.738,1.7385,136300000.0
2005-01-05 11:42:00,1.7387,1.7387,1.7381,1.7383,136300000.0
2005-01-05 11:43:00,1.7385,1.7388,1.738,1.7387,136300000.0
2005-01-05 11:44:00,1.7385,1.7388,1.737,1.737,136300000.0
2005-01-05 11:45:00,1.7374,1.7377,1.7371,1.7371,136300000.0
2005-01-05 11:46:00,1.7369,1.7369,1.7361,1.7364,136300000.0
2005-01-05 11:47:00,1.7362,1.7369,1.7362,1.7369,136300000.0
2005-01-05 11:48:00,1.7367,1.7369,1.7363,1.7367,136300000.0
2005-01-05 11:49:00,1.7367,1.7367,1.7359,1.7359,136300000.0
2005-01-05 11:50:00,1.7356,1.7363,1.7355,1.7361,136300000.0
2005-01-05 11:51:00,1.7363,1.7366,1.7363,1.7363,136300000.0
2005-01-05 11:52:00,1.7365,1.7365,1.7348,1.7348,136300000.0
2005-01-05 11:53:00,1.7349,1.7361,1.7346,1.7361,136300000.0
2005-01-05 11:54:00,1.7357,1.7364,1.7357,1.7364,136300000.0
2005-01-05 11:55:00,1.7363,1.7363,1.7359,1.7359,136300000.0
2005-01-05 11:56:00,1.736,1.7362,1.7359,1.7362,136300000.0
2005-01-05 11:57:00,1.7358,1.7362,1.7356,1.736,136300000.0
2005-01-05 11:58:00,1.7362,1.7368,1.7362,1.7368,136300000.0
2005-01-05 11:59:00,1.7369,1.7369,1.7364,1.7364,136300000.0
2005-01-05 12:00:00,1.7362,1.7372,1.7362,1.7362,136300000.0
2005-01-05 12:01:00,1.736,1.736,1.7356,1.7356,136300000.0
2005-01-05 12:02:00,1.7357,1.7367,1.7357,1.736,136300000.0
2005-01-05 12:03:00,1.7359,1.7359,1.7354,1.7357,136300000.0
2005-01-05 12:04:00,1.7359,1.7362,1.7353,1.7362,136300000.0
2005-01-05 12:05:00,1.7359,1.7376,1.7359,1.7369,136300000.0
2005-01-05 12:06:00,1.7368,1.737,1.7363,1.7367,136300000.0
2005-01-05 12:07:00,1.7366,1.7366,1.7354,1.7359,136300000.0
2005-01-05 12:08:00,1.7358,1.736,1.7355,1.7357,136300000.0
2005-01-05 12:09:00,1.736,1.7361,1.7359,1.7359,136300000.0
2005-01-05 12:10:00,1.7357,1.7359,1.7357,1.7358,136300000.0
2005-01-05 12:11:00,1.7358,1.7358,1.7356,1.7356,136300000.0
2005-01-05 12:12:00,1.7358,1.7363,1.7358,1.7358,136300000.0
2005-01-05 12:13:00,1.7357,1.7357,1.7356,1.7356,136300000.0
2005-01-05 12:14:00,1.7356,1.7356,1.7355,1.7355,136300000.0
2005-01-05 12:15:00,1.7352,1.7356,1.7352,1.7354,136300000.0
2005-01-05 12:16:00,1.7356,1.7359,1.7356,1.7358,136300000.0
2005-01-05 12:17:00,1.7357,1.7357,1.7356,1.7357,136300000.0
2005-01-05 12:18:00,1.736,1.7361,1.736,1.736,136300000.0
2005-01-05 12:19:00,1.7358,1.7358,1.7355,1.7355,136300000.0
2005-01-05 12:20:00,1.7351,1.7356,1.7351,1.7355,136300000.0
2005-01-05 12:21:00,1.7352,1.7352,1.7333,1.7335,136300000.0
2005-01-05 12:22:00,1.7337,1.7343,1.7335,1.7337,136300000.0
2005-01-05 12:23:00,1.7338,1.734,1.7335,1.7338,136300000.0
2005-01-05 12:24:00,1.7338,1.7345,1.7338,1.7345,136300000.0
2005-01-05 12:25:00,1.7342,1.7342,1.7332,1.7336,136300000.0
2005-01-05 12:26:00,1.7338,1.7338,1.733,1.7333,136300000.0
2005-01-05 12:27:00,1.7332,1.7334,1.7327,1.7332,136300000.0
2005-01-05 12:28:00,1.733,1.733,1.7323,1.7323,136300000.0
2005-01-05 12:29:00,1.7325,1.7326,1.7322,1.7326,136300000.0
2005-01-05 12:30:00,1.7326,1.7328,1.7324,1.7324,136300000.0
2005-01-05 12:31:00,1.7325,1.7329,1.7322,1.7329,136300000.0
2005-01-05 12:32:00,1.7327,1.7333,1.7323,1.7332,136300000.0
2005-01-05 12:33:00,1.7333,1.7333,1.7329,1.733,136300000.0
2005-01-05 12:34:00,1.7331,1.7331,1.7328,1.7328,136300000.0
2005-01-05 12:35:00,1.733,1.7332,1.7322,1.7322,136300000.0
2005-01-05 12:36:00,1.732,1.733,1.732,1.7329,136300000.0
2005-01-05 12:37:00,1.7327,1.7327,1.7326,1.7326,136300000.0
2005-01-05 12:38:00,1.7326,1.7331,1.7325,1.7331,136300000.0
2005-01-05 12:39:00,1.7333,1.7333,1.7331,1.7333,136300000.0
2005-01-05 12:40:00,1.7333,1.7334,1.7333,1.7333,136300000.0
2005-01-05 12:41:00,1.7335,1.7339,1.7335,1.7335,136300000.0
2005-01-05 12:42:00,1.7336,1.7338,1.7334,1.7336,136300000.0
2005-01-05 12:43:00,1.7338,1.734,1.7337,1.7338,136300000.0
2005-01-05 12:44:00,1.7338,1.7338,1.733,1.7332,136300000.0
2005-01-05 12:45:00,1.7334,1.7335,1.7334,1.7335,136300000.0
2005-01-05 12:46:00,1.7336,1.7338,1.7332,1.7334,136300000.0
2005-01-05 12:47:00,1.7337,1.7343,1.7337,1.7343,136300000.0
2005-01-05 12:48:00,1.7342,1.7349,1.734,1.7349,136300000.0
2005-01-05 12:49:00,1.7349,1.7354,1.7348,1.7348,136300000.0
2005-01-05 12:50:00,1.7346,1.7349,1.7346,1.7346,136300000.0
2005-01-05 12:51:00,1.7347,1.7347,1.7344,1.7344,136300000.0
2005-01-05 12:52:00,1.7343,1.7349,1.7343,1.7348,136300000.0
2005-01-05 12:53:00,1.7347,1.735,1.7345,1.735,136300000.0
2005-01-05 12:54:00,1.735,1.735,1.7344,1.7344,136300000.0
2005-01-05 12:55:00,1.7344,1.7345,1.7344,1.7345,136300000.0
2005-01-05 12:56:00,1.7348,1.735,1.7347,1.7347,136300000.0
2005-01-05 12:57:00,1.7345,1.7347,1.7342,1.7347,136300000.0
2005-01-05 12:58:00,1.7345,1.7352,1.7344,1.7352,136300000.0
2005-01-05 12:59:00,1.7353,1.7365,1.7353,1.7363,136300000.0
2005-01-05 13:00:00,1.7357,1.7362,1.7357,1.7358,136300000.0
2005-01-05 13:01:00,1.736,1.736,1.7355,1.7357,136300000.0
2005-01-05 13:02:00,1.7356,1.7356,1.7351,1.7356,136300000.0
2005-01-05 13:03:00,1.7358,1.7362,1.7353,1.7355,136300000.0
2005-01-05 13:04:00,1.7356,1.7357,1.7354,1.7355,136300000.0
2005-01-05 13:05:00,1.7355,1.7357,1.7355,1.7357,136300000.0
2005-01-05 13:06:00,1.736,1.7369,1.736,1.7362,136300000.0
2005-01-05 13:07:00,1.736,1.736,1.7349,1.7356,136300000.0
2005-01-05 13:08:00,1.7357,1.736,1.7353,1.7359,136300000.0
2005-01-05 13:09:00,1.7362,1.7367,1.7362,1.7362,136300000.0
2005-01-05 13:10:00,1.7362,1.7362,1.7354,1.7354,136300000.0
2005-01-05 13:11:00,1.7357,1.7359,1.7355,1.7359,136300000.0
2005-01-05 13:12:00,1.7359,1.7366,1.7356,1.7365,136300000.0
2005-01-05 13:13:00,1.7364,1.7371,1.7363,1.7371,136300000.0
2005-01-05 13:14:00,1.7373,1.7379,1.7373,1.7375,136300000.0
2005-01-05 13:15:00,1.7374,1.7374,1.7363,1.7368,136300000.0
2005-01-05 13:16:00,1.7366,1.7379,1.7364,1.7379,136300000.0
2005-01-05 13:17:00,1.7379,1.7388,1.7379,1.7388,136300000.0
2005-01-05 13:18:00,1.7387,1.739,1.7381,1.7383,136300000.0
2005-01-05 13:19:00,1.7381,1.7384,1.7375,1.7376,136300000.0
2005-01-05 13:20:00,1.7377,1.7382,1.7375,1.7378,136300000.0
2005-01-05 13:21:00,1.7379,1.7382,1.7379,1.7381,136300000.0
2005-01-05 13:22:00,1.7382,1.7387,1.7382,1.7384,136300000.0
2005-01-05 13:23:00,1.7382,1.7382,1.7379,1.7379,136300000.0
2005-01-05 13:24:00,1.7377,1.7381,1.7377,1.738,136300000.0
2005-01-05 13:25:00,1.7378,1.7378,1.7376,1.7377,136300000.0
2005-01-05 13:26:00,1.738,1.7388,1.7379,1.7386,136300000.0
2005-01-05 13:27:00,1.7385,1.7385,1.7382,1.7385,136300000.0
2005-01-05 13:28:00,1.7385,1.739,1.7384,1.7386,136300000.0
2005-01-05 13:29:00,1.7385,1.7388,1.7385,1.7387,136300000.0
2005-01-05 13:30:00,1.7385,1.7385,1.7384,1.7384,136300000.0
2005-01-05 13:31:00,1.7381,1.7387,1.738,1.7384,136300000.0
2005-01-05 13:32:00,1.7383,1.7383,1.7376,1.7377,136300000.0
2005-01-05 13:33:00,1.7379,1.7383,1.7379,1.738,136300000.0
2005-01-05 13:34:00,1.7382,1.7382,1.738,1.7382,136300000.0
2005-01-05 13:35:00,1.7386,1.7386,1.7383,1.7384,136300000.0
2005-01-05 13:36:00,1.7385,1.739,1.7383,1.739,136300000.0
2005-01-05 13:37:00,1.7392,1.7394,1.7388,1.7392,136300000.0
2005-01-05 13:38:00,1.7393,1.7397,1.7392,1.7397,136300000.0
2005-01-05 13:39:00,1.74,1.7401,1.7391,1.7395,136300000.0
2005-01-05 13:40:00,1.7394,1.7395,1.7391,1.7393,136300000.0
2005-01-05 13:41:00,1.7392,1.7395,1.7388,1.7388,136300000.0
2005-01-05 13:42:00,1.7389,1.7389,1.7382,1.7382,136300000.0
2005-01-05 13:43:00,1.7385,1.7385,1.7375,1.7379,136300000.0
2005-01-05 13:44:00,1.7378,1.7378,1.7375,1.7378,136300000.0
2005-01-05 13:45:00,1.7379,1.7383,1.7368,1.7371,136300000.0
2005-01-05 13:46:00,1.7372,1.7375,1.7367,1.7369,136300000.0
2005-01-05 13:47:00,1.7368,1.7369,1.7361,1.7363,136300000.0
2005-01-05 13:48:00,1.7365,1.7365,1.736,1.7365,136300000.0
2005-01-05 13:49:00,1.7364,1.7364,1.7362,1.7362,136300000.0
2005-01-05 13:50:00,1.7359,1.7361,1.7359,1.7359,136300000.0
2005-01-05 13:51:00,1.736,1.7361,1.7359,1.7361,136300000.0
2005-01-05 13:52:00,1.7362,1.7363,1.7362,1.7363,136300000.0
2005-01-05 13:53:00,1.7365,1.7365,1.7361,1.7363,136300000.0
2005-01-05 13:54:00,1.7363,1.7363,1.7363,1.7363,136300000.0
2005-01-05 13:55:00,1.7367,1.7367,1.7362,1.7362,136300000.0
2005-01-05 13:56:00,1.7361,1.7366,1.7361,1.7366,136300000.0
2005-01-05 13:57:00,1.7366,1.7366,1.7363,1.7363,136300000.0
2005-01-05 13:58:00,1.736,1.7361,1.7359,1.736,136300000.0
2005-01-05 13:59:00,1.7361,1.7361,1.7361,1.7361,136300000.0
2005-01-05 14:00:00,1.7362,1.7363,1.7362,1.7363,136300000.0
2005-01-05 14:01:00,1.7362,1.7362,1.7361,1.7361,136300000.0
2005-01-05 14:02:00,1.7361,1.7362,1.7361,1.7362,136300000.0
2005-01-05 14:03:00,1.7362,1.7362,1.7362,1.7362,136300000.0
2005-01-05 14:04:00,1.7362,1.7365,1.7362,1.7365,136300000.0
2005-01-05 14:05:00,1.7367,1.7368,1.7366,1.7368,136300000.0
2005-01-05 14:06:00,1.7365,1.7365,1.7362,1.7363,136300000.0
2005-01-05 14:07:00,1.7361,1.7361,1.7361,1.7361,136300000.0
2005-01-05 14:08:00,1.7361,1.7363,1.7358,1.736,136300000.0
2005-01-05 14:09:00,1.7358,1.7358,1.7358,1.7358,136300000.0
2005-01-05 14:10:00,1.7359,1.7362,1.7352,1.7352,136300000.0
2005-01-05 14:11:00,1.7352,1.7357,1.7351,1.7351,136300000.0
2005-01-05 14:12:00,1.735,1.7354,1.735,1.7351,136300000.0
2005-01-05 14:13:00,1.7352,1.7352,1.7345,1.7351,136300000.0
2005-01-05 14:14:00,1.7352,1.7352,1.7343,1.7344,136300000.0
2005-01-05 14:15:00,1.7344,1.736,1.7341,1.736,136300000.0
2005-01-05 14:16:00,1.7355,1.7365,1.7351,1.7351,136300000.0
2005-01-05 14:17:00,1.735,1.7358,1.735,1.7352,136300000.0
2005-01-05 14:18:00,1.7351,1.7353,1.735,1.735,136300000.0
2005-01-05 14:19:00,1.7351,1.7354,1.7342,1.7347,136300000.0
2005-01-05 14:20:00,1.7348,1.7358,1.7342,1.7358,136300000.0
2005-01-05 14:21:00,1.7357,1.7364,1.7353,1.7364,136300000.0
2005-01-05 14:22:00,1.7366,1.7367,1.7358,1.7362,136300000.0
2005-01-05 14:23:00,1.7362,1.7362,1.7354,1.7355,136300000.0
2005-01-05 14:24:00,1.7354,1.7354,1.735,1.735,136300000.0
2005-01-05 14:25:00,1.735,1.7354,1.7349,1.7354,136300000.0
2005-01-05 14:26:00,1.7353,1.7353,1.7353,1.7353,136300000.0
2005-01-05 14:27:00,1.7352,1.7355,1.7349,1.7352,136300000.0
2005-01-05 14:28:00,1.7352,1.7352,1.7345,1.7348,136300000.0
2005-01-05 14:29:00,1.7348,1.7348,1.7342,1.7343,136300000.0
2005-01-05 14:30:00,1.734,1.7342,1.7336,1.7338,136300000.0
2005-01-05 14:31:00,1.7338,1.7341,1.7336,1.7339,136300000.0
2005-01-05 14:32:00,1.7341,1.7341,1.7329,1.7329,136300000.0
2005-01-05 14:33:00,1.7331,1.7334,1.7321,1.7326,136300000.0
2005-01-05 14:34:00,1.7328,1.7335,1.7328,1.7334,136300000.0
2005-01-05 14:35:00,1.7333,1.7336,1.7333,1.7336,136300000.0
2005-01-05 14:36:00,1.7336,1.7339,1.7335,1.7337,136300000.0
2005-01-05 14:37:00,1.7339,1.7346,1.7339,1.7345,136300000.0
2005-01-05 14:38:00,1.7346,1.7348,1.7345,1.7345,136300000.0
2005-01-05 14:39:00,1.7344,1.7349,1.7344,1.7345,136300000.0
2005-01-05 14:40:00,1.7344,1.7344,1.734,1.734,136300000.0
2005-01-05 14:41:00,1.7337,1.7339,1.7337,1.7337,136300000.0
2005-01-05 14:42:00,1.7338,1.7339,1.7338,1.7339,136300000.0
2005-01-05 14:43:00,1.7339,1.7339,1.7332,1.7337,136300000.0
2005-01-05 14:44:00,1.7337,1.7338,1.7333,1.7333,136300000.0
2005-01-05 14:45:00,1.7332,1.7333,1.7328,1.7333,136300000.0
2005-01-05 14:46:00,1.7337,1.7343,1.7337,1.7339,136300000.0
2005-01-05 14:47:00,1.7338,1.7339,1.7337,1.7338,136300000.0
2005-01-05 14:48:00,1.734,1.7343,1.734,1.734,136300000.0
2005-01-05 14:49:00,1.7339,1.7342,1.7339,1.7342,136300000.0
2005-01-05 14:50:00,1.7338,1.7342,1.7338,1.734,136300000.0
2005-01-05 14:51:00,1.7339,1.7339,1.7335,1.7335,136300000.0
2005-01-05 14:52:00,1.7335,1.7339,1.7332,1.7335,136300000.0
2005-01-05 14:53:00,1.7333,1.7333,1.7326,1.7331,136300000.0
2005-01-05 14:54:00,1.733,1.7334,1.7329,1.7329,136300000.0
2005-01-05 14:55:00,1.7329,1.7329,1.7325,1.7328,136300000.0
2005-01-05 14:56:00,1.7329,1.733,1.7328,1.7329,136300000.0
2005-01-05 14:57:00,1.7328,1.7335,1.7326,1.7335,136300000.0
2005-01-05 14:58:00,1.7334,1.7334,1.7326,1.7328,136300000.0
2005-01-05 14:59:00,1.7329,1.733,1.7327,1.7329,136300000.0
2005-01-05 15:00:00,1.7326,1.7334,1.7325,1.7334,136300000.0
2005-01-05 15:01:00,1.7336,1.7338,1.7334,1.7334,136300000.0
2005-01-05 15:02:00,1.7336,1.7337,1.7331,1.7333,136300000.0
2005-01-05 15:03:00,1.7332,1.7333,1.7328,1.7332,136300000.0
2005-01-05 15:04:00,1.7332,1.7332,1.7327,1.733,136300000.0
2005-01-05 15:05:00,1.7327,1.7331,1.7325,1.7327,136300000.0
2005-01-05 15:06:00,1.7326,1.7328,1.7322,1.7322,136300000.0
2005-01-05 15:07:00,1.7322,1.7327,1.7321,1.7324,136300000.0
2005-01-05 15:08:00,1.7322,1.7322,1.7311,1.7311,136300000.0
2005-01-05 15:09:00,1.731,1.7314,1.7307,1.731,136300000.0
2005-01-05 15:10:00,1.7309,1.7314,1.7304,1.7313,136300000.0
2005-01-05 15:11:00,1.7313,1.7313,1.7306,1.731,136300000.0
2005-01-05 15:12:00,1.7309,1.7311,1.7309,1.7311,136300000.0
2005-01-05 15:13:00,1.7312,1.7312,1.7311,1.7311,136300000.0
2005-01-05 15:14:00,1.7309,1.7314,1.7308,1.7314,136300000.0
2005-01-05 15:15:00,1.7313,1.7313,1.7305,1.7308,136300000.0
2005-01-05 15:16:00,1.7307,1.7309,1.7304,1.7304,136300000.0
2005-01-05 15:17:00,1.7304,1.731,1.7299,1.7305,136300000.0
2005-01-05 15:18:00,1.7304,1.731,1.7302,1.731,136300000.0
2005-01-05 15:19:00,1.7313,1.732,1.7312,1.732,136300000.0
2005-01-05 15:20:00,1.7318,1.7318,1.7313,1.7315,136300000.0
2005-01-05 15:21:00,1.7316,1.7331,1.7307,1.7321,136300000.0
2005-01-05 15:22:00,1.7323,1.7326,1.7319,1.7323,136300000.0
2005-01-05 15:23:00,1.7325,1.7326,1.7319,1.7319,136300000.0
2005-01-05 15:24:00,1.7319,1.7325,1.7319,1.7324,136300000.0
2005-01-05 15:25:00,1.7323,1.7326,1.732,1.7323,136300000.0
2005-01-05 15:26:00,1.7324,1.7324,1.7318,1.732,136300000.0
2005-01-05 15:27:00,1.7318,1.7321,1.7318,1.7318,136300000.0
2005-01-05 15:28:00,1.7322,1.7325,1.732,1.7322,136300000.0
2005-01-05 15:29:00,1.7323,1.7324,1.7322,1.7324,136300000.0
2005-01-05 15:30:00,1.7326,1.7331,1.7326,1.733,136300000.0
2005-01-05 15:31:00,1.7329,1.7329,1.7328,1.7329,136300000.0
2005-01-05 15:32:00,1.733,1.733,1.7325,1.7325,136300000.0
2005-01-05 15:33:00,1.7323,1.7327,1.732,1.732,136300000.0
2005-01-05 15:34:00,1.7321,1.7322,1.7318,1.7319,136300000.0
2005-01-05 15:35:00,1.7321,1.7327,1.7321,1.7327,136300000.0
2005-01-05 15:36:00,1.7327,1.7327,1.732,1.7323,136300000.0
2005-01-05 15:37:00,1.7322,1.7327,1.7322,1.7325,136300000.0
2005-01-05 15:38:00,1.7323,1.7323,1.7319,1.7321,136300000.0
2005-01-05 15:39:00,1.7323,1.7323,1.7315,1.7319,136300000.0
2005-01-05 15:40:00,1.7319,1.7323,1.7315,1.7319,136300000.0
2005-01-05 15:41:00,1.7317,1.7319,1.7315,1.7319,136300000.0
2005-01-05 15:42:00,1.7316,1.7317,1.7309,1.7309,136300000.0
2005-01-05 15:43:00,1.7311,1.7313,1.7311,1.7313,136300000.0
2005-01-05 15:44:00,1.731,1.7313,1.7309,1.7313,136300000.0
2005-01-05 15:45:00,1.7315,1.7315,1.7312,1.7315,136300000.0
2005-01-05 15:46:00,1.7318,1.7318,1.7315,1.7315,136300000.0
2005-01-05 15:47:00,1.7313,1.7315,1.7309,1.7313,136300000.0
2005-01-05 15:48:00,1.7313,1.7313,1.7303,1.7309,136300000.0
2005-01-05 15:49:00,1.7308,1.7313,1.7308,1.7313,136300000.0
2005-01-05 15:50:00,1.7313,1.7313,1.731,1.731,136300000.0
2005-01-05 15:51:00,1.7309,1.7314,1.7307,1.7311,136300000.0
2005-01-05 15:52:00,1.7313,1.7315,1.7313,1.7315,136300000.0
2005-01-05 15:53:00,1.7314,1.7316,1.7314,1.7314,136300000.0
2005-01-05 15:54:00,1.7316,1.7316,1.7314,1.7315,136300000.0
2005-01-05 15:55:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-05 15:56:00,1.7317,1.7317,1.7316,1.7316,136300000.0
2005-01-05 15:57:00,1.7316,1.7317,1.7313,1.7317,136300000.0
2005-01-05 15:58:00,1.732,1.732,1.7316,1.7316,136300000.0
2005-01-05 15:59:00,1.7316,1.7316,1.7313,1.7313,136300000.0
2005-01-05 16:00:00,1.7315,1.7322,1.7302,1.7314,136300000.0
2005-01-05 16:01:00,1.7317,1.7318,1.7311,1.7316,136300000.0
2005-01-05 16:02:00,1.7312,1.7318,1.7307,1.7316,136300000.0
2005-01-05 16:03:00,1.7314,1.7316,1.7311,1.7316,136300000.0
2005-01-05 16:04:00,1.7317,1.7317,1.7309,1.7313,136300000.0
2005-01-05 16:05:00,1.7312,1.7314,1.731,1.7314,136300000.0
2005-01-05 16:06:00,1.7313,1.7315,1.7312,1.7315,136300000.0
2005-01-05 16:07:00,1.7313,1.7314,1.7307,1.7308,136300000.0
2005-01-05 16:08:00,1.7309,1.7309,1.7307,1.7307,136300000.0
2005-01-05 16:09:00,1.7306,1.7309,1.7305,1.7307,136300000.0
2005-01-05 16:10:00,1.731,1.731,1.7307,1.7308,136300000.0
2005-01-05 16:11:00,1.7309,1.7309,1.7307,1.7309,136300000.0
2005-01-05 16:12:00,1.7309,1.7313,1.7307,1.7313,136300000.0
2005-01-05 16:13:00,1.7312,1.7313,1.731,1.731,136300000.0
2005-01-05 16:14:00,1.731,1.731,1.7308,1.7309,136300000.0
2005-01-05 16:15:00,1.7309,1.7311,1.7309,1.7311,136300000.0
2005-01-05 16:16:00,1.7312,1.7312,1.7311,1.7311,136300000.0
2005-01-05 16:17:00,1.731,1.731,1.7307,1.731,136300000.0
2005-01-05 16:18:00,1.7312,1.7312,1.7307,1.7307,136300000.0
2005-01-05 16:19:00,1.7307,1.7314,1.7307,1.7314,136300000.0
2005-01-05 16:20:00,1.7316,1.7319,1.7313,1.7313,136300000.0
2005-01-05 16:21:00,1.7315,1.7315,1.7307,1.7311,136300000.0
2005-01-05 16:22:00,1.731,1.7312,1.731,1.731,136300000.0
2005-01-05 16:23:00,1.7308,1.7308,1.73,1.73,136300000.0
2005-01-05 16:24:00,1.7304,1.7312,1.7304,1.731,136300000.0
2005-01-05 16:25:00,1.7309,1.7309,1.7306,1.7306,136300000.0
2005-01-05 16:26:00,1.7307,1.7308,1.7299,1.7305,136300000.0
2005-01-05 16:27:00,1.7308,1.7309,1.7305,1.7307,136300000.0
2005-01-05 16:28:00,1.7307,1.7307,1.7304,1.7304,136300000.0
2005-01-05 16:29:00,1.7304,1.7308,1.7302,1.7305,136300000.0
2005-01-05 16:30:00,1.7305,1.7305,1.7301,1.7305,136300000.0
2005-01-05 16:31:00,1.7304,1.7307,1.7302,1.7303,136300000.0
2005-01-05 16:32:00,1.7306,1.7311,1.7302,1.7311,136300000.0
2005-01-05 16:33:00,1.7313,1.7313,1.7308,1.7308,136300000.0
2005-01-05 16:34:00,1.7307,1.7311,1.7307,1.7311,136300000.0
2005-01-05 16:35:00,1.7309,1.7312,1.7309,1.7309,136300000.0
2005-01-05 16:36:00,1.7308,1.7312,1.7307,1.7309,136300000.0
2005-01-05 16:37:00,1.7312,1.7314,1.7309,1.7314,136300000.0
2005-01-05 16:38:00,1.7318,1.7324,1.7318,1.7323,136300000.0
2005-01-05 16:39:00,1.7321,1.7324,1.7312,1.7321,136300000.0
2005-01-05 16:40:00,1.7322,1.733,1.7322,1.7326,136300000.0
2005-01-05 16:41:00,1.7327,1.7328,1.7323,1.7323,136300000.0
2005-01-05 16:42:00,1.7323,1.733,1.7323,1.7327,136300000.0
2005-01-05 16:43:00,1.7327,1.7327,1.7322,1.7326,136300000.0
2005-01-05 16:44:00,1.7326,1.7333,1.7326,1.7329,136300000.0
2005-01-05 16:45:00,1.733,1.7331,1.7325,1.7325,136300000.0
2005-01-05 16:46:00,1.7325,1.7327,1.7325,1.7327,136300000.0
2005-01-05 16:47:00,1.7326,1.7326,1.7325,1.7325,136300000.0
2005-01-05 16:48:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2005-01-05 16:49:00,1.7325,1.733,1.7323,1.7325,136300000.0
2005-01-05 16:50:00,1.7324,1.7324,1.7321,1.7321,136300000.0
2005-01-05 16:51:00,1.7322,1.7324,1.7317,1.7317,136300000.0
2005-01-05 16:52:00,1.7316,1.7317,1.7316,1.7316,136300000.0
2005-01-05 16:53:00,1.7312,1.7312,1.7306,1.7306,136300000.0
2005-01-05 16:54:00,1.7306,1.731,1.7306,1.731,136300000.0
2005-01-05 16:55:00,1.7313,1.7313,1.731,1.7312,136300000.0
2005-01-05 16:56:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-05 16:57:00,1.7311,1.7313,1.731,1.731,136300000.0
2005-01-05 16:58:00,1.731,1.7314,1.7308,1.7314,136300000.0
2005-01-05 16:59:00,1.7315,1.7318,1.7313,1.7315,136300000.0
2005-01-05 17:00:00,1.7314,1.7316,1.7308,1.7316,136300000.0
2005-01-05 17:01:00,1.732,1.7323,1.7316,1.7323,136300000.0
2005-01-05 17:02:00,1.7323,1.7326,1.7319,1.7321,136300000.0
2005-01-05 17:03:00,1.7322,1.7327,1.732,1.7322,136300000.0
2005-01-05 17:04:00,1.7323,1.7324,1.7317,1.7322,136300000.0
2005-01-05 17:05:00,1.7322,1.7322,1.7315,1.732,136300000.0
2005-01-05 17:06:00,1.732,1.7321,1.7319,1.7321,136300000.0
2005-01-05 17:07:00,1.7322,1.733,1.7322,1.7328,136300000.0
2005-01-05 17:08:00,1.7328,1.7332,1.7327,1.7327,136300000.0
2005-01-05 17:09:00,1.7328,1.733,1.7328,1.7328,136300000.0
2005-01-05 17:10:00,1.7327,1.7327,1.7321,1.7324,136300000.0
2005-01-05 17:11:00,1.7325,1.7326,1.7324,1.7326,136300000.0
2005-01-05 17:12:00,1.7327,1.7329,1.7326,1.7327,136300000.0
2005-01-05 17:13:00,1.7327,1.7328,1.7327,1.7327,136300000.0
2005-01-05 17:14:00,1.7326,1.7334,1.7326,1.7333,136300000.0
2005-01-05 17:15:00,1.7331,1.7331,1.7325,1.7328,136300000.0
2005-01-05 17:16:00,1.7328,1.7328,1.7324,1.7327,136300000.0
2005-01-05 17:17:00,1.7328,1.7329,1.7328,1.7329,136300000.0
2005-01-05 17:18:00,1.7328,1.7328,1.7326,1.7328,136300000.0
2005-01-05 17:19:00,1.7331,1.7332,1.7328,1.7328,136300000.0
2005-01-05 17:20:00,1.733,1.7334,1.7327,1.7327,136300000.0
2005-01-05 17:21:00,1.7327,1.7328,1.7321,1.7321,136300000.0
2005-01-05 17:22:00,1.7319,1.7319,1.7308,1.7313,136300000.0
2005-01-05 17:23:00,1.7311,1.7318,1.7309,1.7315,136300000.0
2005-01-05 17:24:00,1.7313,1.7313,1.7305,1.7307,136300000.0
2005-01-05 17:25:00,1.731,1.7312,1.7308,1.7309,136300000.0
2005-01-05 17:26:00,1.7308,1.7308,1.7304,1.7305,136300000.0
2005-01-05 17:27:00,1.7305,1.7314,1.7305,1.7307,136300000.0
2005-01-05 17:28:00,1.7309,1.7313,1.7308,1.7311,136300000.0
2005-01-05 17:29:00,1.731,1.731,1.7305,1.7305,136300000.0
2005-01-05 17:30:00,1.7304,1.7315,1.7303,1.7312,136300000.0
2005-01-05 17:31:00,1.7311,1.7315,1.7311,1.7311,136300000.0
2005-01-05 17:32:00,1.7313,1.7313,1.7311,1.7313,136300000.0
2005-01-05 17:33:00,1.7315,1.7317,1.7312,1.7314,136300000.0
2005-01-05 17:34:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-05 17:35:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-05 17:36:00,1.7314,1.7314,1.7312,1.7312,136300000.0
2005-01-05 17:37:00,1.7312,1.7312,1.7309,1.7309,136300000.0
2005-01-05 17:38:00,1.7309,1.731,1.7308,1.7308,136300000.0
2005-01-05 17:39:00,1.7306,1.7308,1.7306,1.7308,136300000.0
2005-01-05 17:40:00,1.731,1.7312,1.731,1.7311,136300000.0
2005-01-05 17:41:00,1.7311,1.7312,1.7305,1.7306,136300000.0
2005-01-05 17:42:00,1.7309,1.7312,1.7309,1.7312,136300000.0
2005-01-05 17:43:00,1.7312,1.7312,1.7311,1.7312,136300000.0
2005-01-05 17:44:00,1.7314,1.7315,1.7314,1.7315,136300000.0
2005-01-05 17:45:00,1.7315,1.7318,1.7314,1.7317,136300000.0
2005-01-05 17:46:00,1.7317,1.7317,1.7316,1.7316,136300000.0
2005-01-05 17:47:00,1.7317,1.7319,1.7316,1.7319,136300000.0
2005-01-05 17:48:00,1.7321,1.7321,1.732,1.732,136300000.0
2005-01-05 17:49:00,1.7319,1.7322,1.7319,1.7322,136300000.0
2005-01-05 17:50:00,1.732,1.732,1.7318,1.7318,136300000.0
2005-01-05 17:51:00,1.7317,1.7317,1.7314,1.7317,136300000.0
2005-01-05 17:52:00,1.7317,1.7321,1.7316,1.732,136300000.0
2005-01-05 17:53:00,1.732,1.732,1.7318,1.7318,136300000.0
2005-01-05 17:54:00,1.7316,1.7316,1.7311,1.7311,136300000.0
2005-01-05 17:55:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-05 17:56:00,1.7311,1.7311,1.7306,1.7307,136300000.0
2005-01-05 17:57:00,1.7307,1.7309,1.7307,1.7309,136300000.0
2005-01-05 17:58:00,1.7309,1.7312,1.7309,1.7312,136300000.0
2005-01-05 17:59:00,1.7311,1.7312,1.7309,1.7311,136300000.0
2005-01-05 18:00:00,1.7312,1.7312,1.731,1.7311,136300000.0
2005-01-05 18:01:00,1.7311,1.7312,1.7311,1.7312,136300000.0
2005-01-05 18:02:00,1.7311,1.7314,1.731,1.7313,136300000.0
2005-01-05 18:03:00,1.7314,1.7315,1.7311,1.7315,136300000.0
2005-01-05 18:04:00,1.7316,1.7317,1.7315,1.7315,136300000.0
2005-01-05 18:05:00,1.7311,1.7311,1.7307,1.7307,136300000.0
2005-01-05 18:06:00,1.7307,1.731,1.7307,1.731,136300000.0
2005-01-05 18:07:00,1.7312,1.7312,1.7311,1.7311,136300000.0
2005-01-05 18:08:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-05 18:09:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-05 18:10:00,1.7312,1.7313,1.7312,1.7313,136300000.0
2005-01-05 18:11:00,1.7312,1.7318,1.7312,1.7314,136300000.0
2005-01-05 18:12:00,1.7312,1.7317,1.7312,1.7317,136300000.0
2005-01-05 18:13:00,1.7317,1.7319,1.7317,1.7319,136300000.0
2005-01-05 18:14:00,1.7319,1.7323,1.7319,1.7319,136300000.0
2005-01-05 18:15:00,1.7316,1.7317,1.7308,1.7308,136300000.0
2005-01-05 18:16:00,1.7306,1.7311,1.7306,1.7311,136300000.0
2005-01-05 18:17:00,1.7311,1.7313,1.7311,1.7311,136300000.0
2005-01-05 18:18:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-05 18:19:00,1.7312,1.7312,1.731,1.7311,136300000.0
2005-01-05 18:20:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-05 18:21:00,1.7313,1.7314,1.7313,1.7314,136300000.0
2005-01-05 18:22:00,1.7312,1.7314,1.7311,1.7313,136300000.0
2005-01-05 18:23:00,1.7312,1.7312,1.7309,1.7309,136300000.0
2005-01-05 18:25:00,1.7309,1.731,1.7309,1.7309,136300000.0
2005-01-05 18:26:00,1.7308,1.7308,1.7307,1.7307,136300000.0
2005-01-05 18:27:00,1.7306,1.7306,1.7305,1.7305,136300000.0
2005-01-05 18:28:00,1.7305,1.7306,1.7301,1.7306,136300000.0
2005-01-05 18:29:00,1.7308,1.7313,1.7308,1.7312,136300000.0
2005-01-05 18:30:00,1.7314,1.7314,1.7313,1.7314,136300000.0
2005-01-05 18:31:00,1.7314,1.7314,1.7309,1.7311,136300000.0
2005-01-05 18:32:00,1.7313,1.7318,1.7313,1.7316,136300000.0
2005-01-05 18:33:00,1.7315,1.7315,1.7312,1.7315,136300000.0
2005-01-05 18:34:00,1.7316,1.7316,1.7315,1.7315,136300000.0
2005-01-05 18:35:00,1.7309,1.7309,1.7307,1.7307,136300000.0
2005-01-05 18:36:00,1.7308,1.7309,1.7308,1.7309,136300000.0
2005-01-05 18:38:00,1.7308,1.7311,1.7307,1.7311,136300000.0
2005-01-05 18:40:00,1.7313,1.7313,1.7311,1.7311,136300000.0
2005-01-05 18:41:00,1.7309,1.7316,1.7309,1.7316,136300000.0
2005-01-05 18:42:00,1.7316,1.7321,1.7314,1.7321,136300000.0
2005-01-05 18:43:00,1.7318,1.732,1.7313,1.732,136300000.0
2005-01-05 18:44:00,1.7322,1.7322,1.7319,1.7322,136300000.0
2005-01-05 18:45:00,1.7329,1.7331,1.7325,1.7328,136300000.0
2005-01-05 18:46:00,1.7326,1.7328,1.7326,1.7328,136300000.0
2005-01-05 18:47:00,1.7331,1.7332,1.7331,1.7332,136300000.0
2005-01-05 18:48:00,1.7333,1.7333,1.7332,1.7333,136300000.0
2005-01-05 18:49:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-05 18:50:00,1.7329,1.7332,1.7323,1.7327,136300000.0
2005-01-05 18:51:00,1.7326,1.7328,1.7323,1.7323,136300000.0
2005-01-05 18:52:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2005-01-05 18:53:00,1.7324,1.7326,1.7324,1.7326,136300000.0
2005-01-05 18:54:00,1.7328,1.733,1.7321,1.7325,136300000.0
2005-01-05 18:55:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2005-01-05 18:56:00,1.7328,1.7328,1.7327,1.7327,136300000.0
2005-01-05 18:57:00,1.7327,1.7332,1.7327,1.733,136300000.0
2005-01-05 18:58:00,1.733,1.733,1.7329,1.7329,136300000.0
2005-01-05 18:59:00,1.7329,1.7329,1.7327,1.7327,136300000.0
2005-01-05 19:00:00,1.7327,1.7327,1.7325,1.7325,136300000.0
2005-01-05 19:01:00,1.7326,1.7327,1.7325,1.7325,136300000.0
2005-01-05 19:02:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-05 19:03:00,1.7324,1.7326,1.7324,1.7326,136300000.0
2005-01-05 19:04:00,1.7326,1.7331,1.7326,1.7329,136300000.0
2005-01-05 19:05:00,1.7329,1.7332,1.7329,1.7332,136300000.0
2005-01-05 19:06:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-05 19:07:00,1.7332,1.7332,1.7331,1.7331,136300000.0
2005-01-05 19:08:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-05 19:09:00,1.7333,1.7334,1.7333,1.7334,136300000.0
2005-01-05 19:10:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 19:11:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-05 19:12:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-05 19:13:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 19:14:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-05 19:15:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 19:17:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-05 19:18:00,1.7344,1.7345,1.7344,1.7344,136300000.0
2005-01-05 19:20:00,1.7345,1.7345,1.7345,1.7345,136300000.0
2005-01-05 19:21:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-05 19:22:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-05 19:24:00,1.7343,1.7343,1.7341,1.7342,136300000.0
2005-01-05 19:25:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 19:26:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-05 19:27:00,1.7345,1.7347,1.7344,1.7347,136300000.0
2005-01-05 19:28:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-05 19:29:00,1.7345,1.7345,1.7344,1.7345,136300000.0
2005-01-05 19:30:00,1.7347,1.7349,1.7347,1.7349,136300000.0
2005-01-05 19:31:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 19:32:00,1.7352,1.7352,1.7349,1.7349,136300000.0
2005-01-05 19:33:00,1.7348,1.7348,1.7344,1.7344,136300000.0
2005-01-05 19:34:00,1.7344,1.7344,1.7338,1.734,136300000.0
2005-01-05 19:35:00,1.7341,1.7344,1.7341,1.7343,136300000.0
2005-01-05 19:36:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 19:37:00,1.7341,1.7343,1.734,1.7342,136300000.0
2005-01-05 19:38:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 19:39:00,1.7343,1.7344,1.7343,1.7344,136300000.0
2005-01-05 19:40:00,1.7345,1.7345,1.7339,1.7343,136300000.0
2005-01-05 19:41:00,1.7344,1.7344,1.7343,1.7343,136300000.0
2005-01-05 19:42:00,1.7339,1.7341,1.7338,1.734,136300000.0
2005-01-05 19:43:00,1.734,1.734,1.7337,1.7337,136300000.0
2005-01-05 19:44:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 19:45:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 19:46:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-05 19:47:00,1.7339,1.7342,1.7339,1.7342,136300000.0
2005-01-05 19:48:00,1.734,1.7341,1.734,1.7341,136300000.0
2005-01-05 19:49:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 19:50:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 19:52:00,1.7337,1.7338,1.7337,1.7338,136300000.0
2005-01-05 19:53:00,1.7337,1.7338,1.7337,1.7338,136300000.0
2005-01-05 19:54:00,1.7342,1.7349,1.7342,1.7342,136300000.0
2005-01-05 19:55:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 19:56:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 19:57:00,1.7339,1.7342,1.7338,1.7342,136300000.0
2005-01-05 19:58:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-05 19:59:00,1.7346,1.7348,1.7346,1.7346,136300000.0
2005-01-05 20:00:00,1.7347,1.7353,1.7347,1.7348,136300000.0
2005-01-05 20:01:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-05 20:02:00,1.7345,1.7345,1.7339,1.7345,136300000.0
2005-01-05 20:03:00,1.7343,1.7349,1.7342,1.7348,136300000.0
2005-01-05 20:04:00,1.7347,1.7352,1.7347,1.7351,136300000.0
2005-01-05 20:05:00,1.7353,1.7354,1.735,1.735,136300000.0
2005-01-05 20:06:00,1.7351,1.7353,1.7349,1.735,136300000.0
2005-01-05 20:07:00,1.7352,1.7352,1.7347,1.735,136300000.0
2005-01-05 20:08:00,1.735,1.7351,1.735,1.735,136300000.0
2005-01-05 20:09:00,1.7348,1.7348,1.7347,1.7348,136300000.0
2005-01-05 20:10:00,1.7349,1.735,1.7349,1.7349,136300000.0
2005-01-05 20:11:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 20:12:00,1.7351,1.7351,1.7348,1.7351,136300000.0
2005-01-05 20:13:00,1.7348,1.7352,1.7348,1.7349,136300000.0
2005-01-05 20:14:00,1.7346,1.7346,1.7345,1.7346,136300000.0
2005-01-05 20:15:00,1.7347,1.7348,1.7341,1.7348,136300000.0
2005-01-05 20:16:00,1.7347,1.7349,1.7345,1.7346,136300000.0
2005-01-05 20:17:00,1.7346,1.7346,1.7345,1.7345,136300000.0
2005-01-05 20:18:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-05 20:19:00,1.7351,1.7351,1.7347,1.7349,136300000.0
2005-01-05 20:20:00,1.7347,1.7351,1.7347,1.735,136300000.0
2005-01-05 20:21:00,1.7349,1.7349,1.7347,1.7347,136300000.0
2005-01-05 20:22:00,1.7347,1.7347,1.7344,1.7344,136300000.0
2005-01-05 20:23:00,1.7345,1.7346,1.7345,1.7345,136300000.0
2005-01-05 20:24:00,1.7344,1.7344,1.7338,1.7342,136300000.0
2005-01-05 20:25:00,1.7339,1.7342,1.7337,1.7338,136300000.0
2005-01-05 20:26:00,1.734,1.734,1.7334,1.7334,136300000.0
2005-01-05 20:27:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-05 20:28:00,1.7334,1.7334,1.7329,1.7331,136300000.0
2005-01-05 20:29:00,1.7334,1.7338,1.7334,1.7335,136300000.0
2005-01-05 20:30:00,1.7334,1.7336,1.7334,1.7336,136300000.0
2005-01-05 20:31:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 20:32:00,1.7334,1.7335,1.7329,1.7335,136300000.0
2005-01-05 20:33:00,1.7334,1.7335,1.7329,1.7329,136300000.0
2005-01-05 20:34:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-05 20:35:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-05 20:36:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-05 20:37:00,1.7323,1.7328,1.7323,1.7328,136300000.0
2005-01-05 20:38:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-05 20:39:00,1.7327,1.7327,1.7324,1.7325,136300000.0
2005-01-05 20:40:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-05 20:41:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-05 20:43:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-05 20:44:00,1.7323,1.7325,1.7321,1.7323,136300000.0
2005-01-05 20:45:00,1.7322,1.7329,1.7321,1.7328,136300000.0
2005-01-05 20:46:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-05 20:48:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2005-01-05 20:49:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-05 20:50:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-05 20:51:00,1.7332,1.7335,1.7332,1.7335,136300000.0
2005-01-05 20:52:00,1.7334,1.7335,1.7334,1.7334,136300000.0
2005-01-05 20:53:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-05 20:54:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-05 20:55:00,1.7333,1.7334,1.7333,1.7333,136300000.0
2005-01-05 20:56:00,1.7334,1.7335,1.7334,1.7334,136300000.0
2005-01-05 20:57:00,1.7334,1.7334,1.7332,1.7332,136300000.0
2005-01-05 20:58:00,1.7328,1.7328,1.7327,1.7327,136300000.0
2005-01-05 20:59:00,1.7325,1.7326,1.7316,1.7316,136300000.0
2005-01-05 21:00:00,1.7318,1.7324,1.7316,1.732,136300000.0
2005-01-05 21:01:00,1.7323,1.7323,1.7323,1.7323,136300000.0
2005-01-05 21:02:00,1.7321,1.7324,1.7321,1.7321,136300000.0
2005-01-05 21:03:00,1.7322,1.7323,1.7322,1.7323,136300000.0
2005-01-05 21:04:00,1.7323,1.7323,1.7321,1.7323,136300000.0
2005-01-05 21:05:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2005-01-05 21:06:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-05 21:07:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-05 21:09:00,1.7327,1.7327,1.7326,1.7327,136300000.0
2005-01-05 21:10:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2005-01-05 21:11:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-05 21:13:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2005-01-05 21:14:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-05 21:15:00,1.7323,1.7323,1.732,1.7321,136300000.0
2005-01-05 21:16:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-05 21:17:00,1.7316,1.7316,1.7315,1.7316,136300000.0
2005-01-05 21:18:00,1.7316,1.7319,1.7313,1.7315,136300000.0
2005-01-05 21:19:00,1.7315,1.7325,1.7315,1.732,136300000.0
2005-01-05 21:20:00,1.7321,1.7324,1.7321,1.7322,136300000.0
2005-01-05 21:21:00,1.7324,1.7325,1.7323,1.7325,136300000.0
2005-01-05 21:22:00,1.7325,1.7333,1.7325,1.7327,136300000.0
2005-01-05 21:23:00,1.733,1.7331,1.733,1.7331,136300000.0
2005-01-05 21:24:00,1.7328,1.7332,1.7325,1.7332,136300000.0
2005-01-05 21:25:00,1.7332,1.7332,1.7331,1.7331,136300000.0
2005-01-05 21:26:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-05 21:27:00,1.7328,1.7329,1.7327,1.7328,136300000.0
2005-01-05 21:28:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-05 21:29:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-05 21:30:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-05 21:31:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-05 21:32:00,1.7334,1.7337,1.7334,1.7336,136300000.0
2005-01-05 21:33:00,1.7338,1.7338,1.7333,1.7333,136300000.0
2005-01-05 21:34:00,1.7333,1.7333,1.7331,1.7333,136300000.0
2005-01-05 21:35:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-05 21:36:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-05 21:37:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-05 21:38:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2005-01-05 21:39:00,1.7336,1.7338,1.7336,1.7338,136300000.0
2005-01-05 21:40:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-05 21:41:00,1.7339,1.7339,1.7336,1.7337,136300000.0
2005-01-05 21:42:00,1.7332,1.7334,1.7332,1.7333,136300000.0
2005-01-05 21:44:00,1.7335,1.7335,1.7334,1.7334,136300000.0
2005-01-05 21:45:00,1.7335,1.7336,1.7335,1.7335,136300000.0
2005-01-05 21:46:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-05 21:47:00,1.7329,1.7331,1.7329,1.7331,136300000.0
2005-01-05 21:48:00,1.7328,1.7328,1.7326,1.7328,136300000.0
2005-01-05 21:49:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-05 21:50:00,1.7327,1.7327,1.7325,1.7326,136300000.0
2005-01-05 21:51:00,1.7326,1.7326,1.7324,1.7324,136300000.0
2005-01-05 21:52:00,1.7325,1.7325,1.7323,1.7325,136300000.0
2005-01-05 21:53:00,1.7326,1.7329,1.7326,1.7326,136300000.0
2005-01-05 21:54:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-05 21:55:00,1.7328,1.7329,1.7328,1.7329,136300000.0
2005-01-05 21:56:00,1.7328,1.7328,1.7327,1.7328,136300000.0
2005-01-05 21:57:00,1.7328,1.733,1.7327,1.7328,136300000.0
2005-01-05 21:58:00,1.7328,1.7328,1.7326,1.7327,136300000.0
2005-01-05 21:59:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-05 22:00:00,1.7327,1.7328,1.7327,1.7328,136300000.0
2005-01-05 22:01:00,1.7333,1.7335,1.733,1.7333,136300000.0
2005-01-05 22:02:00,1.7336,1.7339,1.7335,1.7336,136300000.0
2005-01-05 22:03:00,1.7333,1.7334,1.7331,1.7331,136300000.0
2005-01-05 22:04:00,1.7332,1.7333,1.7332,1.7332,136300000.0
2005-01-05 22:05:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-05 22:06:00,1.7335,1.7335,1.7325,1.7329,136300000.0
2005-01-05 22:07:00,1.7326,1.7326,1.7319,1.7319,136300000.0
2005-01-05 22:08:00,1.7323,1.7329,1.7323,1.7326,136300000.0
2005-01-05 22:10:00,1.7328,1.733,1.7328,1.7329,136300000.0
2005-01-05 22:11:00,1.7327,1.7331,1.7327,1.7331,136300000.0
2005-01-05 22:12:00,1.7333,1.7335,1.7333,1.7335,136300000.0
2005-01-05 22:13:00,1.7339,1.7339,1.7338,1.7338,136300000.0
2005-01-05 22:14:00,1.7342,1.7346,1.7342,1.7346,136300000.0
2005-01-05 22:15:00,1.7347,1.7347,1.7345,1.7345,136300000.0
2005-01-05 22:16:00,1.7344,1.7348,1.7344,1.7345,136300000.0
2005-01-05 22:17:00,1.7344,1.7345,1.7343,1.7343,136300000.0
2005-01-05 22:18:00,1.7342,1.7342,1.7337,1.7341,136300000.0
2005-01-05 22:19:00,1.7338,1.7338,1.7337,1.7338,136300000.0
2005-01-05 22:20:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 22:21:00,1.7336,1.7341,1.7334,1.7341,136300000.0
2005-01-05 22:22:00,1.7341,1.7344,1.7337,1.7338,136300000.0
2005-01-05 22:23:00,1.7336,1.7339,1.7333,1.7339,136300000.0
2005-01-05 22:24:00,1.7335,1.7337,1.7335,1.7337,136300000.0
2005-01-05 22:25:00,1.7339,1.7339,1.7335,1.7337,136300000.0
2005-01-05 22:26:00,1.7336,1.7336,1.7333,1.7333,136300000.0
2005-01-05 22:27:00,1.7329,1.7329,1.7328,1.7328,136300000.0
2005-01-05 22:28:00,1.7329,1.7329,1.7328,1.7328,136300000.0
2005-01-05 22:29:00,1.733,1.733,1.7328,1.7328,136300000.0
2005-01-05 22:30:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-05 22:31:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-05 22:32:00,1.7327,1.7327,1.7324,1.7326,136300000.0
2005-01-05 22:33:00,1.7325,1.7328,1.7321,1.7328,136300000.0
2005-01-05 22:34:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2005-01-05 22:35:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-05 22:37:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2005-01-05 22:40:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-05 22:41:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-05 22:42:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-05 22:43:00,1.7329,1.733,1.7329,1.733,136300000.0
2005-01-05 22:44:00,1.7333,1.7333,1.7332,1.7332,136300000.0
2005-01-05 22:45:00,1.7331,1.7338,1.7331,1.7338,136300000.0
2005-01-05 22:46:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-05 22:47:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-05 22:49:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-05 22:50:00,1.7335,1.7336,1.7335,1.7336,136300000.0
2005-01-05 22:52:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 22:53:00,1.7334,1.7334,1.7332,1.7332,136300000.0
2005-01-05 22:54:00,1.7337,1.7338,1.7332,1.7332,136300000.0
2005-01-05 22:55:00,1.7334,1.7337,1.7334,1.7337,136300000.0
2005-01-05 22:56:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 22:57:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-05 22:58:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-05 22:59:00,1.7338,1.7341,1.7337,1.7337,136300000.0
2005-01-05 23:00:00,1.7335,1.7338,1.7335,1.7338,136300000.0
2005-01-05 23:01:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-05 23:02:00,1.7336,1.734,1.7336,1.734,136300000.0
2005-01-05 23:03:00,1.7342,1.7347,1.7341,1.7344,136300000.0
2005-01-05 23:04:00,1.7347,1.7347,1.7346,1.7347,136300000.0
2005-01-05 23:05:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 23:06:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 23:07:00,1.7351,1.7351,1.7349,1.7351,136300000.0
2005-01-05 23:08:00,1.7349,1.735,1.7348,1.7349,136300000.0
2005-01-05 23:09:00,1.735,1.735,1.7348,1.735,136300000.0
2005-01-05 23:10:00,1.735,1.735,1.735,1.735,136300000.0
2005-01-05 23:11:00,1.7351,1.7351,1.7349,1.735,136300000.0
2005-01-05 23:12:00,1.7349,1.7352,1.7349,1.735,136300000.0
2005-01-05 23:13:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 23:14:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 23:15:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-05 23:16:00,1.7348,1.7348,1.7346,1.7347,136300000.0
2005-01-05 23:17:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-05 23:18:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-05 23:19:00,1.7345,1.7347,1.7345,1.7347,136300000.0
2005-01-05 23:20:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-05 23:21:00,1.7344,1.7347,1.7344,1.7347,136300000.0
2005-01-05 23:22:00,1.7344,1.7347,1.7344,1.7347,136300000.0
2005-01-05 23:23:00,1.7348,1.7348,1.7347,1.7348,136300000.0
2005-01-05 23:24:00,1.7348,1.7348,1.7345,1.7345,136300000.0
2005-01-05 23:25:00,1.7345,1.7345,1.7345,1.7345,136300000.0
2005-01-05 23:26:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-05 23:27:00,1.7347,1.735,1.7347,1.735,136300000.0
2005-01-05 23:28:00,1.7349,1.735,1.7349,1.7349,136300000.0
2005-01-05 23:29:00,1.7351,1.7353,1.7349,1.7349,136300000.0
2005-01-05 23:30:00,1.7351,1.7357,1.7349,1.7349,136300000.0
2005-01-05 23:31:00,1.7348,1.7354,1.7348,1.7353,136300000.0
2005-01-05 23:32:00,1.7354,1.7354,1.7348,1.7351,136300000.0
2005-01-05 23:33:00,1.7349,1.7349,1.7341,1.7341,136300000.0
2005-01-05 23:34:00,1.7343,1.7348,1.7343,1.7347,136300000.0
2005-01-05 23:35:00,1.7348,1.7349,1.7348,1.7349,136300000.0
2005-01-05 23:36:00,1.7348,1.7355,1.7348,1.7349,136300000.0
2005-01-05 23:37:00,1.735,1.735,1.7349,1.7349,136300000.0
2005-01-05 23:38:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-05 23:40:00,1.7348,1.735,1.7348,1.7349,136300000.0
2005-01-05 23:41:00,1.735,1.7351,1.735,1.735,136300000.0
2005-01-05 23:42:00,1.7353,1.7353,1.7352,1.7352,136300000.0
2005-01-05 23:43:00,1.7354,1.7354,1.7354,1.7354,136300000.0
2005-01-05 23:45:00,1.7351,1.7351,1.735,1.7351,136300000.0
2005-01-05 23:47:00,1.735,1.735,1.7348,1.735,136300000.0
2005-01-05 23:48:00,1.7352,1.7353,1.7349,1.7353,136300000.0
2005-01-05 23:49:00,1.7352,1.7354,1.7352,1.7354,136300000.0
2005-01-05 23:50:00,1.7353,1.7354,1.735,1.735,136300000.0
2005-01-05 23:51:00,1.7352,1.7352,1.7349,1.7349,136300000.0
2005-01-05 23:52:00,1.7354,1.7354,1.7349,1.7349,136300000.0
2005-01-05 23:53:00,1.7351,1.7352,1.7351,1.7352,136300000.0
2005-01-05 23:54:00,1.7351,1.7352,1.7351,1.7352,136300000.0
2005-01-05 23:55:00,1.7351,1.7352,1.7351,1.7351,136300000.0
2005-01-05 23:57:00,1.7353,1.7353,1.7353,1.7353,136300000.0
2005-01-05 23:58:00,1.7354,1.7354,1.7354,1.7354,136300000.0
2005-01-05 23:59:00,1.7353,1.7354,1.7353,1.7353,136300000.0
2005-01-06 00:00:00,1.7354,1.7359,1.7354,1.7359,136300000.0
2005-01-06 00:02:00,1.7364,1.7366,1.7357,1.7357,136300000.0
2005-01-06 00:03:00,1.736,1.7361,1.736,1.7361,136300000.0
2005-01-06 00:04:00,1.736,1.736,1.736,1.736,136300000.0
2005-01-06 00:05:00,1.7362,1.7362,1.7362,1.7362,136300000.0
2005-01-06 00:07:00,1.7363,1.7363,1.7362,1.7362,136300000.0
2005-01-06 00:08:00,1.7363,1.7363,1.7362,1.7363,136300000.0
2005-01-06 00:09:00,1.7361,1.7361,1.7358,1.736,136300000.0
2005-01-06 00:10:00,1.7361,1.7361,1.736,1.7361,136300000.0
2005-01-06 00:12:00,1.736,1.7362,1.7358,1.7362,136300000.0
2005-01-06 00:13:00,1.7361,1.7361,1.7361,1.7361,136300000.0
2005-01-06 00:14:00,1.7359,1.7359,1.7357,1.7358,136300000.0
2005-01-06 00:15:00,1.7357,1.7358,1.7357,1.7358,136300000.0
2005-01-06 00:17:00,1.7361,1.7361,1.7361,1.7361,136300000.0
2005-01-06 00:19:00,1.7358,1.7358,1.7356,1.7358,136300000.0
2005-01-06 00:20:00,1.7358,1.736,1.7358,1.736,136300000.0
2005-01-06 00:21:00,1.736,1.736,1.736,1.736,136300000.0
2005-01-06 00:22:00,1.7363,1.7363,1.7363,1.7363,136300000.0
2005-01-06 00:23:00,1.736,1.736,1.7359,1.736,136300000.0
2005-01-06 00:24:00,1.7359,1.7359,1.7359,1.7359,136300000.0
2005-01-06 00:25:00,1.7364,1.7364,1.7363,1.7363,136300000.0
2005-01-06 00:26:00,1.7364,1.7364,1.7361,1.7361,136300000.0
2005-01-06 00:27:00,1.736,1.736,1.7356,1.7358,136300000.0
2005-01-06 00:28:00,1.7358,1.7358,1.7357,1.7358,136300000.0
2005-01-06 00:29:00,1.7357,1.7358,1.7357,1.7358,136300000.0
2005-01-06 00:30:00,1.7362,1.7367,1.7362,1.7367,136300000.0
2005-01-06 00:31:00,1.7369,1.7369,1.7363,1.7365,136300000.0
2005-01-06 00:32:00,1.7358,1.7361,1.7358,1.736,136300000.0
2005-01-06 00:33:00,1.7363,1.7364,1.7362,1.7364,136300000.0
2005-01-06 00:34:00,1.7362,1.7362,1.7361,1.7361,136300000.0
2005-01-06 00:35:00,1.7362,1.7364,1.7361,1.7364,136300000.0
2005-01-06 00:38:00,1.7364,1.7366,1.7364,1.7366,136300000.0
2005-01-06 00:39:00,1.7366,1.7366,1.7366,1.7366,136300000.0
2005-01-06 00:42:00,1.7364,1.7364,1.7364,1.7364,136300000.0
2005-01-06 00:43:00,1.7361,1.7361,1.7361,1.7361,136300000.0
2005-01-06 00:44:00,1.7361,1.7361,1.7358,1.736,136300000.0
2005-01-06 00:45:00,1.7361,1.7361,1.7359,1.736,136300000.0
2005-01-06 00:46:00,1.7361,1.7361,1.7361,1.7361,136300000.0
2005-01-06 00:47:00,1.7361,1.7361,1.7361,1.7361,136300000.0
2005-01-06 00:48:00,1.736,1.736,1.736,1.736,136300000.0
2005-01-06 00:49:00,1.7358,1.7358,1.7358,1.7358,136300000.0
2005-01-06 00:51:00,1.7358,1.7358,1.7358,1.7358,136300000.0
2005-01-06 00:52:00,1.7359,1.7361,1.7359,1.7361,136300000.0
2005-01-06 00:53:00,1.7358,1.736,1.7358,1.736,136300000.0
2005-01-06 00:54:00,1.7363,1.7363,1.7356,1.7356,136300000.0
2005-01-06 00:55:00,1.7358,1.7358,1.735,1.7356,136300000.0
2005-01-06 00:56:00,1.7353,1.7353,1.7347,1.7348,136300000.0
2005-01-06 00:58:00,1.7352,1.7352,1.7346,1.7349,136300000.0
2005-01-06 00:59:00,1.7348,1.7348,1.7345,1.7345,136300000.0
2005-01-06 01:00:00,1.7348,1.7357,1.7348,1.7357,136300000.0
2005-01-06 01:01:00,1.735,1.735,1.7347,1.735,136300000.0
2005-01-06 01:02:00,1.7352,1.7354,1.7346,1.7351,136300000.0
2005-01-06 01:03:00,1.7352,1.7352,1.7352,1.7352,136300000.0
2005-01-06 01:04:00,1.7349,1.7349,1.7347,1.7348,136300000.0
2005-01-06 01:05:00,1.7347,1.7351,1.7347,1.7349,136300000.0
2005-01-06 01:06:00,1.7348,1.7348,1.7347,1.7348,136300000.0
2005-01-06 01:07:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-06 01:08:00,1.7348,1.7348,1.7347,1.7347,136300000.0
2005-01-06 01:09:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-06 01:11:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-06 01:12:00,1.7347,1.7349,1.7347,1.7347,136300000.0
2005-01-06 01:13:00,1.7345,1.7346,1.7345,1.7345,136300000.0
2005-01-06 01:14:00,1.7344,1.7346,1.7344,1.7346,136300000.0
2005-01-06 01:15:00,1.7346,1.7347,1.7346,1.7347,136300000.0
2005-01-06 01:16:00,1.7345,1.7348,1.7345,1.7348,136300000.0
2005-01-06 01:17:00,1.7348,1.735,1.7348,1.735,136300000.0
2005-01-06 01:18:00,1.735,1.735,1.735,1.735,136300000.0
2005-01-06 01:20:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 01:21:00,1.735,1.735,1.735,1.735,136300000.0
2005-01-06 01:22:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-06 01:23:00,1.735,1.735,1.7349,1.7349,136300000.0
2005-01-06 01:24:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 01:26:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-06 01:29:00,1.7347,1.7348,1.7347,1.7348,136300000.0
2005-01-06 01:30:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-06 01:32:00,1.7344,1.7347,1.7344,1.7347,136300000.0
2005-01-06 01:33:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-06 01:34:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-06 01:35:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-06 01:36:00,1.7343,1.7346,1.7341,1.7341,136300000.0
2005-01-06 01:37:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-06 01:38:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-06 01:39:00,1.7341,1.7343,1.7339,1.7343,136300000.0
2005-01-06 01:40:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-06 01:41:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-06 01:42:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-06 01:43:00,1.7345,1.7346,1.7345,1.7346,136300000.0
2005-01-06 01:44:00,1.7345,1.7346,1.7345,1.7346,136300000.0
2005-01-06 01:45:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-06 01:46:00,1.7347,1.7347,1.7344,1.7347,136300000.0
2005-01-06 01:47:00,1.7347,1.7347,1.7338,1.7344,136300000.0
2005-01-06 01:48:00,1.7342,1.7343,1.7342,1.7343,136300000.0
2005-01-06 01:50:00,1.7342,1.7343,1.7342,1.7342,136300000.0
2005-01-06 01:52:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-06 01:53:00,1.7338,1.7342,1.7338,1.7341,136300000.0
2005-01-06 01:54:00,1.7338,1.7338,1.7332,1.7337,136300000.0
2005-01-06 01:55:00,1.7334,1.7338,1.7334,1.7338,136300000.0
2005-01-06 01:56:00,1.7337,1.7338,1.7337,1.7338,136300000.0
2005-01-06 01:58:00,1.7337,1.7338,1.7337,1.7338,136300000.0
2005-01-06 01:59:00,1.7337,1.7338,1.7335,1.7337,136300000.0
2005-01-06 02:00:00,1.7336,1.7337,1.7336,1.7337,136300000.0
2005-01-06 02:01:00,1.7336,1.7336,1.7334,1.7335,136300000.0
2005-01-06 02:02:00,1.7335,1.7341,1.7334,1.7336,136300000.0
2005-01-06 02:03:00,1.7337,1.7339,1.7328,1.7339,136300000.0
2005-01-06 02:04:00,1.7338,1.7339,1.7338,1.7339,136300000.0
2005-01-06 02:05:00,1.7333,1.7337,1.7333,1.7337,136300000.0
2005-01-06 02:06:00,1.7336,1.7343,1.7335,1.7338,136300000.0
2005-01-06 02:07:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2005-01-06 02:08:00,1.7335,1.7335,1.7331,1.7334,136300000.0
2005-01-06 02:09:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-06 02:10:00,1.733,1.733,1.7326,1.733,136300000.0
2005-01-06 02:11:00,1.7328,1.7329,1.7328,1.7329,136300000.0
2005-01-06 02:12:00,1.7333,1.7333,1.7329,1.733,136300000.0
2005-01-06 02:13:00,1.7331,1.7331,1.7329,1.7331,136300000.0
2005-01-06 02:14:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-06 02:15:00,1.7329,1.7329,1.7328,1.7328,136300000.0
2005-01-06 02:16:00,1.7329,1.7329,1.7328,1.7329,136300000.0
2005-01-06 02:17:00,1.7328,1.7328,1.7326,1.7326,136300000.0
2005-01-06 02:18:00,1.7325,1.7332,1.7325,1.7331,136300000.0
2005-01-06 02:20:00,1.733,1.7331,1.733,1.7331,136300000.0
2005-01-06 02:22:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2005-01-06 02:24:00,1.7337,1.7338,1.7334,1.7334,136300000.0
2005-01-06 02:25:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2005-01-06 02:26:00,1.7334,1.7335,1.7334,1.7335,136300000.0
2005-01-06 02:27:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-06 02:28:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-06 02:29:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-06 02:30:00,1.7334,1.7334,1.7332,1.7333,136300000.0
2005-01-06 02:31:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2005-01-06 02:32:00,1.7337,1.7341,1.7336,1.7339,136300000.0
2005-01-06 02:33:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-06 02:34:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 02:35:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-06 02:36:00,1.7343,1.7343,1.7342,1.7342,136300000.0
2005-01-06 02:37:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-06 02:38:00,1.7344,1.7344,1.7341,1.7342,136300000.0
2005-01-06 02:39:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-06 02:40:00,1.7339,1.7344,1.7339,1.7343,136300000.0
2005-01-06 02:41:00,1.7342,1.7344,1.7342,1.7344,136300000.0
2005-01-06 02:42:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-06 02:43:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-06 02:45:00,1.7338,1.7338,1.7337,1.7338,136300000.0
2005-01-06 02:46:00,1.7336,1.7339,1.7336,1.7339,136300000.0
2005-01-06 02:47:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-06 02:48:00,1.7341,1.7341,1.7338,1.7338,136300000.0
2005-01-06 02:49:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 02:52:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-06 02:53:00,1.7342,1.7342,1.734,1.7342,136300000.0
2005-01-06 02:55:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-06 02:56:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-06 02:57:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-06 02:58:00,1.7343,1.7343,1.7342,1.7342,136300000.0
2005-01-06 02:59:00,1.734,1.7341,1.734,1.734,136300000.0
2005-01-06 03:00:00,1.7335,1.734,1.7335,1.7339,136300000.0
2005-01-06 03:01:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 03:02:00,1.7342,1.7343,1.7342,1.7342,136300000.0
2005-01-06 03:03:00,1.7342,1.7342,1.7337,1.7338,136300000.0
2005-01-06 03:04:00,1.734,1.7342,1.7339,1.7339,136300000.0
2005-01-06 03:05:00,1.7338,1.7342,1.7337,1.7342,136300000.0
2005-01-06 03:06:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-06 03:07:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-06 03:08:00,1.7348,1.7351,1.7338,1.7344,136300000.0
2005-01-06 03:09:00,1.7343,1.7343,1.734,1.7342,136300000.0
2005-01-06 03:10:00,1.7343,1.7343,1.7342,1.7343,136300000.0
2005-01-06 03:11:00,1.7341,1.7341,1.7339,1.7341,136300000.0
2005-01-06 03:12:00,1.734,1.7347,1.734,1.7345,136300000.0
2005-01-06 03:13:00,1.7344,1.7344,1.734,1.7341,136300000.0
2005-01-06 03:14:00,1.734,1.7346,1.734,1.7345,136300000.0
2005-01-06 03:15:00,1.7348,1.7348,1.7343,1.7343,136300000.0
2005-01-06 03:16:00,1.7343,1.7343,1.7342,1.7343,136300000.0
2005-01-06 03:17:00,1.7342,1.7343,1.734,1.7343,136300000.0
2005-01-06 03:18:00,1.7342,1.7342,1.7341,1.7342,136300000.0
2005-01-06 03:19:00,1.7341,1.7341,1.7338,1.7338,136300000.0
2005-01-06 03:20:00,1.7337,1.7339,1.7337,1.7338,136300000.0
2005-01-06 03:21:00,1.7339,1.7343,1.7337,1.7343,136300000.0
2005-01-06 03:22:00,1.7338,1.734,1.7337,1.7338,136300000.0
2005-01-06 03:24:00,1.7339,1.7341,1.7339,1.7341,136300000.0
2005-01-06 03:25:00,1.7342,1.7342,1.7341,1.7341,136300000.0
2005-01-06 03:26:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-06 03:27:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-06 03:29:00,1.7339,1.7341,1.7339,1.7339,136300000.0
2005-01-06 03:30:00,1.7341,1.7341,1.7339,1.7339,136300000.0
2005-01-06 03:31:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-06 03:32:00,1.7338,1.7338,1.7336,1.7337,136300000.0
2005-01-06 03:33:00,1.7339,1.7342,1.7339,1.734,136300000.0
2005-01-06 03:34:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-06 03:35:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 03:36:00,1.7335,1.7337,1.7335,1.7337,136300000.0
2005-01-06 03:37:00,1.7338,1.7338,1.7336,1.7336,136300000.0
2005-01-06 03:39:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 03:40:00,1.734,1.734,1.7338,1.7338,136300000.0
2005-01-06 03:41:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 03:42:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 03:44:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 03:45:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-06 03:47:00,1.7345,1.7346,1.7344,1.7344,136300000.0
2005-01-06 03:48:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-06 03:50:00,1.7343,1.7344,1.7343,1.7344,136300000.0
2005-01-06 03:51:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-06 03:52:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-06 03:53:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-06 03:54:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-06 03:55:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-06 03:57:00,1.7341,1.7341,1.7338,1.7341,136300000.0
2005-01-06 03:58:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-06 03:59:00,1.7339,1.7341,1.7339,1.7341,136300000.0
2005-01-06 04:00:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2005-01-06 04:01:00,1.734,1.734,1.734,1.734,136300000.0
2005-01-06 04:02:00,1.7335,1.7339,1.7333,1.7339,136300000.0
2005-01-06 04:03:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 04:04:00,1.7338,1.7338,1.7337,1.7337,136300000.0
2005-01-06 04:05:00,1.7338,1.7338,1.7338,1.7338,136300000.0
2005-01-06 04:06:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-06 04:07:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2005-01-06 04:08:00,1.7337,1.7338,1.7334,1.7336,136300000.0
2005-01-06 04:09:00,1.7337,1.7337,1.7336,1.7336,136300000.0
2005-01-06 04:10:00,1.7338,1.7339,1.7336,1.7339,136300000.0
2005-01-06 04:11:00,1.7338,1.7338,1.7336,1.7338,136300000.0
2005-01-06 04:12:00,1.7336,1.7338,1.7335,1.7338,136300000.0
2005-01-06 04:13:00,1.734,1.734,1.7337,1.7337,136300000.0
2005-01-06 04:14:00,1.7339,1.7339,1.7339,1.7339,136300000.0
2005-01-06 04:16:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2005-01-06 04:17:00,1.7336,1.7337,1.7336,1.7337,136300000.0
2005-01-06 04:18:00,1.7336,1.7338,1.7336,1.7338,136300000.0
2005-01-06 04:19:00,1.7338,1.7338,1.7334,1.7338,136300000.0
2005-01-06 04:23:00,1.7339,1.7341,1.7339,1.734,136300000.0
2005-01-06 04:24:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2005-01-06 04:25:00,1.734,1.7342,1.734,1.7342,136300000.0
2005-01-06 04:26:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2005-01-06 04:29:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2005-01-06 04:30:00,1.7346,1.7346,1.7346,1.7346,136300000.0
2005-01-06 04:40:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 04:41:00,1.7353,1.7353,1.7352,1.7353,136300000.0
2005-01-06 04:42:00,1.7352,1.7352,1.7352,1.7352,136300000.0
2005-01-06 04:43:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 04:45:00,1.7353,1.7353,1.7349,1.7352,136300000.0
2005-01-06 04:46:00,1.735,1.735,1.735,1.735,136300000.0
2005-01-06 04:47:00,1.7351,1.7351,1.735,1.735,136300000.0
2005-01-06 04:48:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-06 04:50:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-06 04:52:00,1.735,1.735,1.735,1.735,136300000.0
2005-01-06 04:55:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-06 04:56:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-06 04:57:00,1.7351,1.7351,1.735,1.7351,136300000.0
2005-01-06 04:59:00,1.7352,1.7352,1.735,1.7351,136300000.0
2005-01-06 05:00:00,1.7349,1.7349,1.7349,1.7349,136300000.0
2005-01-06 05:01:00,1.7352,1.7352,1.7352,1.7352,136300000.0
2005-01-06 05:02:00,1.7347,1.7352,1.7347,1.7352,136300000.0
2005-01-06 05:05:00,1.7353,1.7353,1.7351,1.7351,136300000.0
2005-01-06 05:06:00,1.735,1.7351,1.735,1.7351,136300000.0
2005-01-06 05:07:00,1.7353,1.7357,1.7352,1.7356,136300000.0
2005-01-06 05:08:00,1.7359,1.7359,1.7357,1.7358,136300000.0
2005-01-06 05:09:00,1.7355,1.7355,1.7355,1.7355,136300000.0
2005-01-06 05:10:00,1.735,1.7352,1.735,1.7352,136300000.0
2005-01-06 05:11:00,1.735,1.7352,1.7347,1.7352,136300000.0
2005-01-06 05:12:00,1.7354,1.7354,1.7354,1.7354,136300000.0
2005-01-06 05:14:00,1.7352,1.7352,1.7351,1.7352,136300000.0
2005-01-06 05:15:00,1.7348,1.7351,1.7348,1.735,136300000.0
2005-01-06 05:16:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 05:17:00,1.7352,1.7354,1.735,1.7353,136300000.0
2005-01-06 05:18:00,1.7354,1.7354,1.7353,1.7353,136300000.0
2005-01-06 05:19:00,1.7354,1.7355,1.7354,1.7355,136300000.0
2005-01-06 05:20:00,1.7357,1.7357,1.7357,1.7357,136300000.0
2005-01-06 05:21:00,1.7355,1.7355,1.7353,1.7353,136300000.0
2005-01-06 05:23:00,1.7354,1.7354,1.7353,1.7353,136300000.0
2005-01-06 05:24:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 05:25:00,1.735,1.735,1.7349,1.7349,136300000.0
2005-01-06 05:27:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 05:29:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 05:32:00,1.7358,1.7358,1.7351,1.7352,136300000.0
2005-01-06 05:33:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 05:34:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 05:35:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 05:36:00,1.7351,1.7351,1.735,1.7351,136300000.0
2005-01-06 05:37:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 05:41:00,1.735,1.7356,1.7349,1.7356,136300000.0
2005-01-06 05:42:00,1.736,1.736,1.736,1.736,136300000.0
2005-01-06 05:43:00,1.7357,1.7357,1.7357,1.7357,136300000.0
2005-01-06 05:46:00,1.7359,1.7359,1.7359,1.7359,136300000.0
2005-01-06 05:47:00,1.7358,1.7359,1.7358,1.7359,136300000.0
2005-01-06 05:48:00,1.7361,1.7361,1.7356,1.736,136300000.0
2005-01-06 05:49:00,1.7357,1.7357,1.7356,1.7357,136300000.0
2005-01-06 05:50:00,1.7359,1.7359,1.7359,1.7359,136300000.0
2005-01-06 05:51:00,1.7357,1.7357,1.7356,1.7356,136300000.0
2005-01-06 05:52:00,1.7358,1.7358,1.7357,1.7358,136300000.0
2005-01-06 05:53:00,1.736,1.736,1.736,1.736,136300000.0
2005-01-06 05:54:00,1.7362,1.7362,1.7362,1.7362,136300000.0
2005-01-06 05:55:00,1.7363,1.7363,1.7363,1.7363,136300000.0
2005-01-06 05:56:00,1.7359,1.7359,1.7359,1.7359,136300000.0
2005-01-06 05:57:00,1.7358,1.7358,1.7358,1.7358,136300000.0
2005-01-06 05:58:00,1.7356,1.7356,1.7356,1.7356,136300000.0
2005-01-06 05:59:00,1.7355,1.7359,1.7355,1.7357,136300000.0
2005-01-06 06:00:00,1.7355,1.7356,1.7355,1.7356,136300000.0
2005-01-06 06:01:00,1.7355,1.7358,1.7355,1.7357,136300000.0
2005-01-06 06:02:00,1.7362,1.7362,1.7362,1.7362,136300000.0
2005-01-06 06:03:00,1.7358,1.7358,1.7357,1.7357,136300000.0
2005-01-06 06:05:00,1.7356,1.7356,1.7356,1.7356,136300000.0
2005-01-06 06:06:00,1.7358,1.7358,1.7356,1.7356,136300000.0
2005-01-06 06:07:00,1.7355,1.7359,1.7355,1.7357,136300000.0
2005-01-06 06:08:00,1.7356,1.7357,1.7355,1.7356,136300000.0
2005-01-06 06:09:00,1.7358,1.7358,1.7357,1.7358,136300000.0
2005-01-06 06:10:00,1.7356,1.7356,1.7356,1.7356,136300000.0
2005-01-06 06:11:00,1.7357,1.7357,1.7354,1.7354,136300000.0
2005-01-06 06:12:00,1.7356,1.7356,1.7356,1.7356,136300000.0
2005-01-06 06:13:00,1.7355,1.7355,1.7353,1.7355,136300000.0
2005-01-06 06:16:00,1.7354,1.7355,1.7354,1.7355,136300000.0
2005-01-06 06:17:00,1.7353,1.7353,1.7352,1.7352,136300000.0
2005-01-06 06:18:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 06:20:00,1.7353,1.7354,1.7353,1.7354,136300000.0
2005-01-06 06:22:00,1.7353,1.7355,1.7353,1.7355,136300000.0
2005-01-06 06:23:00,1.7353,1.7353,1.7353,1.7353,136300000.0
2005-01-06 06:24:00,1.7355,1.7355,1.7355,1.7355,136300000.0
2005-01-06 06:26:00,1.7356,1.7356,1.7356,1.7356,136300000.0
2005-01-06 06:27:00,1.735,1.735,1.735,1.735,136300000.0
2005-01-06 06:28:00,1.7354,1.7356,1.7351,1.7356,136300000.0
2005-01-06 06:29:00,1.7355,1.7355,1.7355,1.7355,136300000.0
2005-01-06 06:31:00,1.7356,1.7356,1.7355,1.7356,136300000.0
2005-01-06 06:32:00,1.7354,1.7357,1.7354,1.7357,136300000.0
2005-01-06 06:33:00,1.7356,1.7357,1.7353,1.7354,136300000.0
2005-01-06 06:34:00,1.7356,1.7357,1.7353,1.7353,136300000.0
2005-01-06 06:35:00,1.7353,1.7353,1.7351,1.7353,136300000.0
2005-01-06 06:36:00,1.7354,1.7356,1.7353,1.7356,136300000.0
2005-01-06 06:37:00,1.7356,1.7356,1.7354,1.7355,136300000.0
2005-01-06 06:38:00,1.7354,1.7357,1.7353,1.7357,136300000.0
2005-01-06 06:39:00,1.7359,1.7359,1.7358,1.7358,136300000.0
2005-01-06 06:40:00,1.7358,1.7358,1.7356,1.7356,136300000.0
2005-01-06 06:41:00,1.7357,1.7361,1.7356,1.7361,136300000.0
2005-01-06 06:42:00,1.7359,1.7359,1.7358,1.7359,136300000.0
2005-01-06 06:43:00,1.7358,1.7364,1.7358,1.7362,136300000.0
2005-01-06 06:45:00,1.7363,1.7363,1.7362,1.7363,136300000.0
2005-01-06 06:46:00,1.7362,1.7362,1.736,1.7362,136300000.0
2005-01-06 06:47:00,1.736,1.7364,1.736,1.7364,136300000.0
2005-01-06 06:48:00,1.7363,1.7363,1.7363,1.7363,136300000.0
2005-01-06 06:49:00,1.7363,1.7364,1.7363,1.7364,136300000.0
2005-01-06 06:50:00,1.7363,1.7364,1.7363,1.7363,136300000.0
2005-01-06 06:53:00,1.7365,1.7369,1.7365,1.7365,136300000.0
2005-01-06 06:54:00,1.7367,1.7368,1.7363,1.7366,136300000.0
2005-01-06 06:55:00,1.7367,1.7367,1.7367,1.7367,136300000.0
2005-01-06 06:56:00,1.7365,1.7371,1.7365,1.7371,136300000.0
2005-01-06 06:57:00,1.7372,1.7372,1.7366,1.7369,136300000.0
2005-01-06 06:58:00,1.7369,1.7369,1.7352,1.7356,136300000.0
2005-01-06 06:59:00,1.7358,1.7362,1.7351,1.7354,136300000.0
2005-01-06 07:00:00,1.7361,1.7362,1.7351,1.7358,136300000.0
2005-01-06 07:01:00,1.7356,1.7365,1.7356,1.7364,136300000.0
2005-01-06 07:02:00,1.7366,1.7375,1.7362,1.7367,136300000.0
2005-01-06 07:03:00,1.737,1.7371,1.7368,1.7371,136300000.0
2005-01-06 07:04:00,1.737,1.7374,1.7367,1.7373,136300000.0
2005-01-06 07:05:00,1.7372,1.7372,1.7368,1.7368,136300000.0
2005-01-06 07:06:00,1.737,1.7379,1.737,1.7379,136300000.0
2005-01-06 07:07:00,1.7378,1.7378,1.7375,1.7375,136300000.0
2005-01-06 07:08:00,1.7376,1.7376,1.7374,1.7376,136300000.0
2005-01-06 07:09:00,1.7376,1.7376,1.7373,1.7373,136300000.0
2005-01-06 07:10:00,1.7374,1.7374,1.7372,1.7373,136300000.0
2005-01-06 07:11:00,1.7372,1.7375,1.7372,1.7374,136300000.0
2005-01-06 07:12:00,1.7377,1.7378,1.7374,1.7378,136300000.0
2005-01-06 07:13:00,1.7377,1.7381,1.7376,1.7381,136300000.0
2005-01-06 07:14:00,1.7382,1.7382,1.7379,1.7381,136300000.0
2005-01-06 07:15:00,1.7382,1.7383,1.7376,1.7378,136300000.0
2005-01-06 07:16:00,1.7376,1.7376,1.7374,1.7374,136300000.0
2005-01-06 07:17:00,1.7375,1.7375,1.7374,1.7374,136300000.0
2005-01-06 07:19:00,1.7371,1.7371,1.7371,1.7371,136300000.0
2005-01-06 07:20:00,1.7376,1.7377,1.7376,1.7377,136300000.0
2005-01-06 07:21:00,1.7378,1.7378,1.7377,1.7378,136300000.0
2005-01-06 07:22:00,1.7377,1.7377,1.7377,1.7377,136300000.0
2005-01-06 07:24:00,1.7379,1.7379,1.7379,1.7379,136300000.0
2005-01-06 07:25:00,1.7378,1.7381,1.7378,1.7381,136300000.0
2005-01-06 07:26:00,1.7385,1.7385,1.7385,1.7385,136300000.0
2005-01-06 07:27:00,1.7383,1.7385,1.7379,1.7384,136300000.0
2005-01-06 07:28:00,1.7383,1.7386,1.7376,1.7382,136300000.0
2005-01-06 07:29:00,1.7384,1.7385,1.7382,1.7382,136300000.0
2005-01-06 07:30:00,1.7381,1.7381,1.7381,1.7381,136300000.0
2005-01-06 07:32:00,1.7381,1.7381,1.7381,1.7381,136300000.0
2005-01-06 07:33:00,1.7381,1.7381,1.7378,1.738,136300000.0
2005-01-06 07:36:00,1.7381,1.7381,1.7381,1.7381,136300000.0
2005-01-06 07:37:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-06 07:38:00,1.738,1.738,1.7378,1.7378,136300000.0
2005-01-06 07:39:00,1.7376,1.7376,1.7376,1.7376,136300000.0
2005-01-06 07:40:00,1.7374,1.7379,1.7373,1.7379,136300000.0
2005-01-06 07:41:00,1.7381,1.7381,1.7379,1.7379,136300000.0
2005-01-06 07:43:00,1.7379,1.7379,1.7379,1.7379,136300000.0
2005-01-06 07:44:00,1.7374,1.7377,1.7374,1.7377,136300000.0
2005-01-06 07:45:00,1.7379,1.738,1.7378,1.7378,136300000.0
2005-01-06 07:47:00,1.738,1.7382,1.7376,1.7382,136300000.0
2005-01-06 07:48:00,1.7378,1.738,1.7374,1.738,136300000.0
2005-01-06 07:49:00,1.7379,1.738,1.7373,1.7376,136300000.0
2005-01-06 07:50:00,1.7379,1.7381,1.7375,1.7375,136300000.0
2005-01-06 07:51:00,1.7377,1.7377,1.7375,1.7377,136300000.0
2005-01-06 07:52:00,1.738,1.7381,1.7376,1.7378,136300000.0
2005-01-06 07:53:00,1.7379,1.7381,1.7379,1.7381,136300000.0
2005-01-06 07:54:00,1.738,1.738,1.7373,1.7377,136300000.0
2005-01-06 07:55:00,1.7374,1.7374,1.7373,1.7373,136300000.0
2005-01-06 07:56:00,1.7376,1.7377,1.7373,1.7377,136300000.0
2005-01-06 07:57:00,1.7377,1.7381,1.7377,1.7381,136300000.0
2005-01-06 07:58:00,1.7381,1.7381,1.7377,1.7379,136300000.0
2005-01-06 07:59:00,1.7378,1.7384,1.7377,1.7381,136300000.0
2005-01-06 08:00:00,1.7374,1.7376,1.7369,1.7373,136300000.0
2005-01-06 08:01:00,1.7368,1.7368,1.7367,1.7368,136300000.0
2005-01-06 08:02:00,1.7364,1.7364,1.7361,1.7361,136300000.0
2005-01-06 08:03:00,1.7362,1.7369,1.7362,1.7366,136300000.0
2005-01-06 08:04:00,1.7367,1.7368,1.7361,1.7365,136300000.0
2005-01-06 08:05:00,1.7364,1.7364,1.7358,1.7358,136300000.0
2005-01-06 08:06:00,1.736,1.7364,1.7358,1.736,136300000.0
2005-01-06 08:07:00,1.7359,1.7364,1.7359,1.7364,136300000.0
2005-01-06 08:08:00,1.7365,1.7368,1.7365,1.7367,136300000.0
2005-01-06 08:09:00,1.7365,1.7366,1.736,1.736,136300000.0
2005-01-06 08:10:00,1.7362,1.7369,1.736,1.7369,136300000.0
2005-01-06 08:11:00,1.7367,1.7367,1.7361,1.7363,136300000.0
2005-01-06 08:12:00,1.7365,1.7366,1.7363,1.7364,136300000.0
2005-01-06 08:13:00,1.7362,1.7362,1.7356,1.7357,136300000.0
2005-01-06 08:14:00,1.7356,1.7356,1.7355,1.7356,136300000.0
2005-01-06 08:15:00,1.7358,1.7369,1.7358,1.7369,136300000.0
2005-01-06 08:16:00,1.737,1.737,1.736,1.736,136300000.0
2005-01-06 08:17:00,1.7362,1.7366,1.7362,1.7366,136300000.0
2005-01-06 08:18:00,1.7365,1.7376,1.7364,1.7376,136300000.0
2005-01-06 08:19:00,1.7374,1.7374,1.7365,1.7369,136300000.0
2005-01-06 08:20:00,1.737,1.7379,1.7369,1.7378,136300000.0
2005-01-06 08:21:00,1.738,1.7382,1.7375,1.7378,136300000.0
2005-01-06 08:22:00,1.7376,1.7377,1.737,1.737,136300000.0
2005-01-06 08:23:00,1.7369,1.7371,1.7368,1.7368,136300000.0
2005-01-06 08:24:00,1.7369,1.737,1.7367,1.7367,136300000.0
2005-01-06 08:25:00,1.7366,1.7372,1.7366,1.7369,136300000.0
2005-01-06 08:26:00,1.7371,1.7375,1.737,1.7375,136300000.0
2005-01-06 08:27:00,1.7374,1.7382,1.7374,1.7375,136300000.0
2005-01-06 08:28:00,1.7377,1.7377,1.737,1.7372,136300000.0
2005-01-06 08:29:00,1.737,1.7373,1.7364,1.7366,136300000.0
2005-01-06 08:30:00,1.7366,1.7366,1.7363,1.7365,136300000.0
2005-01-06 08:31:00,1.7366,1.7369,1.7362,1.7369,136300000.0
2005-01-06 08:32:00,1.7375,1.7381,1.7371,1.7374,136300000.0
2005-01-06 08:33:00,1.7376,1.7385,1.7376,1.7376,136300000.0
2005-01-06 08:34:00,1.7378,1.7379,1.7368,1.7368,136300000.0
2005-01-06 08:35:00,1.7366,1.7366,1.7363,1.7365,136300000.0
2005-01-06 08:36:00,1.7364,1.7368,1.7364,1.7365,136300000.0
2005-01-06 08:37:00,1.7365,1.7365,1.7359,1.736,136300000.0
2005-01-06 08:38:00,1.7359,1.7365,1.7357,1.7364,136300000.0
2005-01-06 08:39:00,1.7365,1.7365,1.7359,1.7363,136300000.0
2005-01-06 08:40:00,1.736,1.7368,1.7356,1.7368,136300000.0
2005-01-06 08:41:00,1.7369,1.7369,1.7358,1.7362,136300000.0
2005-01-06 08:42:00,1.7363,1.7369,1.7363,1.7368,136300000.0
2005-01-06 08:43:00,1.7366,1.737,1.7366,1.7368,136300000.0
2005-01-06 08:44:00,1.7365,1.7368,1.7361,1.7368,136300000.0
2005-01-06 08:45:00,1.737,1.7371,1.7367,1.7367,136300000.0
2005-01-06 08:46:00,1.7364,1.7364,1.7356,1.7359,136300000.0
2005-01-06 08:47:00,1.736,1.7362,1.7353,1.7362,136300000.0
2005-01-06 08:48:00,1.7358,1.7364,1.7358,1.7363,136300000.0
2005-01-06 08:49:00,1.7361,1.7361,1.7354,1.7358,136300000.0
2005-01-06 08:50:00,1.736,1.736,1.735,1.736,136300000.0
2005-01-06 08:51:00,1.7359,1.7359,1.735,1.735,136300000.0
2005-01-06 08:52:00,1.7348,1.7355,1.7348,1.7353,136300000.0
2005-01-06 08:53:00,1.7351,1.7354,1.7334,1.7352,136300000.0
2005-01-06 08:54:00,1.7348,1.7349,1.7334,1.7349,136300000.0
2005-01-06 08:55:00,1.7351,1.7353,1.7342,1.7353,136300000.0
2005-01-06 08:56:00,1.7351,1.7351,1.7341,1.7341,136300000.0
2005-01-06 08:57:00,1.7342,1.7345,1.7341,1.7341,136300000.0
2005-01-06 08:58:00,1.7339,1.7342,1.7338,1.7338,136300000.0
2005-01-06 08:59:00,1.7335,1.7339,1.7332,1.7339,136300000.0
2005-01-06 09:00:00,1.7338,1.7349,1.7338,1.7349,136300000.0
2005-01-06 09:01:00,1.7346,1.7349,1.7346,1.7346,136300000.0
2005-01-06 09:02:00,1.7348,1.735,1.7347,1.7349,136300000.0
2005-01-06 09:03:00,1.7347,1.7347,1.7344,1.7347,136300000.0
2005-01-06 09:04:00,1.7349,1.735,1.7348,1.735,136300000.0
2005-01-06 09:05:00,1.7351,1.7351,1.7351,1.7351,136300000.0
2005-01-06 09:06:00,1.7351,1.7356,1.7346,1.7349,136300000.0
2005-01-06 09:07:00,1.7351,1.7357,1.735,1.7356,136300000.0
2005-01-06 09:08:00,1.7355,1.7358,1.7354,1.7358,136300000.0
2005-01-06 09:09:00,1.7357,1.7357,1.7354,1.7354,136300000.0
2005-01-06 09:10:00,1.7354,1.7354,1.7349,1.735,136300000.0
2005-01-06 09:11:00,1.7352,1.7353,1.7348,1.7348,136300000.0
2005-01-06 09:12:00,1.7349,1.7359,1.7349,1.7359,136300000.0
2005-01-06 09:13:00,1.7357,1.7357,1.7349,1.7349,136300000.0
2005-01-06 09:14:00,1.735,1.735,1.7346,1.7346,136300000.0
2005-01-06 09:15:00,1.7347,1.735,1.7347,1.7349,136300000.0
2005-01-06 09:16:00,1.735,1.735,1.7349,1.7349,136300000.0
2005-01-06 09:17:00,1.7347,1.7348,1.7347,1.7348,136300000.0
2005-01-06 09:18:00,1.7347,1.7347,1.7347,1.7347,136300000.0
2005-01-06 09:19:00,1.7348,1.7348,1.7348,1.7348,136300000.0
2005-01-06 09:20:00,1.7345,1.7347,1.7345,1.7347,136300000.0
2005-01-06 09:21:00,1.734,1.7344,1.7339,1.7339,136300000.0
2005-01-06 09:22:00,1.7338,1.7339,1.7337,1.7337,136300000.0
2005-01-06 09:23:00,1.7336,1.7336,1.7334,1.7334,136300000.0
2005-01-06 09:24:00,1.733,1.7334,1.7329,1.733,136300000.0
2005-01-06 09:25:00,1.7331,1.734,1.732,1.7334,136300000.0
2005-01-06 09:26:00,1.7334,1.7344,1.733,1.7337,136300000.0
2005-01-06 09:27:00,1.7335,1.7337,1.7326,1.7332,136300000.0
2005-01-06 09:28:00,1.7329,1.7335,1.7327,1.7332,136300000.0
2005-01-06 09:29:00,1.7333,1.7333,1.7315,1.7321,136300000.0
2005-01-06 09:30:00,1.7328,1.7333,1.7323,1.7332,136300000.0
2005-01-06 09:31:00,1.7334,1.7334,1.7332,1.7332,136300000.0
2005-01-06 09:32:00,1.7336,1.7336,1.7332,1.7336,136300000.0
2005-01-06 09:33:00,1.7338,1.7342,1.7333,1.7333,136300000.0
2005-01-06 09:34:00,1.7335,1.7339,1.733,1.7332,136300000.0
2005-01-06 09:35:00,1.7334,1.7339,1.7332,1.7339,136300000.0
2005-01-06 09:36:00,1.7341,1.7341,1.7333,1.7336,136300000.0
2005-01-06 09:37:00,1.7334,1.7335,1.7331,1.7333,136300000.0
2005-01-06 09:38:00,1.7334,1.7337,1.7329,1.7334,136300000.0
2005-01-06 09:39:00,1.7332,1.7333,1.7332,1.7333,136300000.0
2005-01-06 09:40:00,1.7334,1.7334,1.733,1.7331,136300000.0
2005-01-06 09:41:00,1.733,1.734,1.733,1.7331,136300000.0
2005-01-06 09:42:00,1.7334,1.7343,1.7333,1.7343,136300000.0
2005-01-06 09:43:00,1.7346,1.7359,1.7346,1.7359,136300000.0
2005-01-06 09:44:00,1.7362,1.7369,1.7356,1.7367,136300000.0
2005-01-06 09:45:00,1.7369,1.7369,1.7362,1.7362,136300000.0
2005-01-06 09:46:00,1.736,1.736,1.7358,1.7358,136300000.0
2005-01-06 09:47:00,1.7359,1.7362,1.7359,1.7362,136300000.0
2005-01-06 09:48:00,1.7364,1.7364,1.7357,1.7358,136300000.0
2005-01-06 09:49:00,1.7357,1.7363,1.7357,1.7363,136300000.0
2005-01-06 09:50:00,1.7364,1.7365,1.736,1.7362,136300000.0
2005-01-06 09:51:00,1.7362,1.7363,1.7362,1.7362,136300000.0
2005-01-06 09:52:00,1.7363,1.7363,1.7363,1.7363,136300000.0
2005-01-06 09:53:00,1.7361,1.7361,1.7361,1.7361,136300000.0
2005-01-06 09:54:00,1.7359,1.7359,1.7359,1.7359,136300000.0
2005-01-06 09:55:00,1.7359,1.7359,1.7359,1.7359,136300000.0
2005-01-06 09:56:00,1.7361,1.7369,1.7361,1.7367,136300000.0
2005-01-06 09:57:00,1.7365,1.7367,1.7365,1.7366,136300000.0
2005-01-06 09:58:00,1.737,1.7374,1.7367,1.7373,136300000.0
2005-01-06 09:59:00,1.7374,1.7376,1.737,1.7372,136300000.0
2005-01-06 10:00:00,1.7373,1.7376,1.7372,1.7376,136300000.0
2005-01-06 10:01:00,1.7374,1.7382,1.7374,1.7382,136300000.0
2005-01-06 10:02:00,1.7381,1.7382,1.7371,1.7371,136300000.0
2005-01-06 10:03:00,1.7371,1.7371,1.737,1.7371,136300000.0
2005-01-06 10:04:00,1.7371,1.7372,1.737,1.7371,136300000.0
2005-01-06 10:05:00,1.7371,1.7371,1.737,1.7371,136300000.0
2005-01-06 10:06:00,1.7371,1.7371,1.7371,1.7371,136300000.0
2005-01-06 10:07:00,1.7371,1.7371,1.7367,1.7368,136300000.0
2005-01-06 10:08:00,1.7369,1.7381,1.7369,1.7378,136300000.0
2005-01-06 10:09:00,1.7381,1.7382,1.7381,1.7382,136300000.0
2005-01-06 10:10:00,1.7384,1.7384,1.7381,1.7381,136300000.0
2005-01-06 10:11:00,1.7381,1.7384,1.7378,1.7384,136300000.0
2005-01-06 10:12:00,1.7384,1.7384,1.7377,1.7377,136300000.0
2005-01-06 10:13:00,1.7375,1.7378,1.7372,1.7378,136300000.0
2005-01-06 10:14:00,1.7378,1.7378,1.7378,1.7378,136300000.0
2005-01-06 10:15:00,1.7376,1.738,1.7376,1.738,136300000.0
2005-01-06 10:16:00,1.7382,1.7382,1.7374,1.7377,136300000.0
2005-01-06 10:17:00,1.7378,1.7378,1.7374,1.7376,136300000.0
2005-01-06 10:18:00,1.7374,1.7374,1.7374,1.7374,136300000.0
2005-01-06 10:19:00,1.7374,1.7374,1.7373,1.7373,136300000.0
2005-01-06 10:20:00,1.7371,1.7371,1.7369,1.7369,136300000.0
2005-01-06 10:21:00,1.7367,1.7374,1.7367,1.7374,136300000.0
2005-01-06 10:22:00,1.7372,1.7372,1.7372,1.7372,136300000.0
2005-01-06 10:23:00,1.7368,1.7369,1.7367,1.7367,136300000.0
2005-01-06 10:24:00,1.737,1.7374,1.7367,1.7374,136300000.0
2005-01-06 10:25:00,1.7374,1.7374,1.7369,1.7371,136300000.0
2005-01-06 10:26:00,1.7371,1.7373,1.7371,1.7371,136300000.0
2005-01-06 10:27:00,1.7371,1.7374,1.7371,1.7371,136300000.0
2005-01-06 10:28:00,1.7372,1.7376,1.7372,1.7376,136300000.0
2005-01-06 10:29:00,1.7376,1.7376,1.7373,1.7373,136300000.0
2005-01-06 10:30:00,1.7371,1.7371,1.737,1.7371,136300000.0
2005-01-06 10:31:00,1.7371,1.7379,1.7371,1.7379,136300000.0
2005-01-06 10:32:00,1.7377,1.7377,1.737,1.7373,136300000.0
2005-01-06 10:33:00,1.7371,1.7373,1.737,1.737,136300000.0
2005-01-06 10:34:00,1.7368,1.7374,1.7368,1.7373,136300000.0
2005-01-06 10:35:00,1.737,1.7374,1.7368,1.7374,136300000.0
2005-01-06 10:36:00,1.7374,1.7374,1.7374,1.7374,136300000.0
2005-01-06 10:37:00,1.7375,1.7375,1.7368,1.737,136300000.0
2005-01-06 10:38:00,1.7373,1.7373,1.7368,1.7368,136300000.0
2005-01-06 10:39:00,1.7372,1.738,1.7372,1.738,136300000.0
2005-01-06 10:40:00,1.7379,1.7389,1.7379,1.7389,136300000.0
2005-01-06 10:41:00,1.7389,1.739,1.738,1.7386,136300000.0
2005-01-06 10:42:00,1.7386,1.7386,1.7378,1.7379,136300000.0
2005-01-06 10:43:00,1.7379,1.7379,1.7368,1.7374,136300000.0
2005-01-06 10:44:00,1.7374,1.7382,1.7374,1.7382,136300000.0
2005-01-06 10:45:00,1.7382,1.7387,1.7382,1.7387,136300000.0
2005-01-06 10:46:00,1.7388,1.7388,1.7381,1.7383,136300000.0
2005-01-06 10:47:00,1.738,1.738,1.7378,1.738,136300000.0
2005-01-06 10:48:00,1.7378,1.7382,1.7375,1.7379,136300000.0
2005-01-06 10:49:00,1.7377,1.7386,1.7376,1.7384,136300000.0
2005-01-06 10:50:00,1.7386,1.7387,1.7378,1.7381,136300000.0
2005-01-06 10:51:00,1.7382,1.7382,1.7381,1.7381,136300000.0
2005-01-06 10:52:00,1.7382,1.7383,1.7378,1.7378,136300000.0
2005-01-06 10:53:00,1.7376,1.7376,1.7369,1.737,136300000.0
2005-01-06 10:54:00,1.7372,1.7374,1.7372,1.7374,136300000.0
2005-01-06 10:55:00,1.7377,1.7379,1.7377,1.7379,136300000.0
2005-01-06 10:56:00,1.7376,1.7378,1.7366,1.7371,136300000.0
2005-01-06 10:57:00,1.7369,1.737,1.7361,1.737,136300000.0
2005-01-06 10:58:00,1.7372,1.7372,1.7367,1.7367,136300000.0
2005-01-06 10:59:00,1.737,1.737,1.737,1.737,136300000.0
2005-01-06 11:00:00,1.7373,1.7377,1.7373,1.7376,136300000.0
2005-01-06 11:01:00,1.7373,1.7373,1.7367,1.7373,136300000.0
2005-01-06 11:02:00,1.7374,1.7374,1.7365,1.7365,136300000.0
2005-01-06 11:03:00,1.7363,1.7364,1.7363,1.7364,136300000.0
2005-01-06 11:04:00,1.7365,1.7365,1.7365,1.7365,136300000.0
2005-01-06 11:05:00,1.7367,1.7369,1.7367,1.7369,136300000.0
2005-01-06 11:06:00,1.7368,1.7368,1.7365,1.7365,136300000.0
2005-01-06 11:07:00,1.7368,1.7368,1.7368,1.7368,136300000.0
2005-01-06 11:08:00,1.7365,1.7366,1.7364,1.7366,136300000.0
2005-01-06 11:09:00,1.7364,1.7368,1.7364,1.7368,136300000.0
2005-01-06 11:10:00,1.7366,1.7366,1.736,1.7365,136300000.0
2005-01-06 11:11:00,1.7364,1.7365,1.7364,1.7365,136300000.0
2005-01-06 11:12:00,1.7363,1.7364,1.7363,1.7364,136300000.0
2005-01-06 11:13:00,1.7363,1.7363,1.7363,1.7363,136300000.0
2005-01-06 11:14:00,1.7362,1.7364,1.7349,1.7364,136300000.0
2005-01-06 11:15:00,1.7365,1.7365,1.7358,1.7359,136300000.0
2005-01-06 11:16:00,1.736,1.736,1.7352,1.7356,136300000.0
2005-01-06 11:17:00,1.7355,1.7361,1.7354,1.7358,136300000.0
2005-01-06 11:18:00,1.7359,1.7365,1.7359,1.7364,136300000.0
2005-01-06 11:19:00,1.7367,1.7367,1.7362,1.7367,136300000.0
2005-01-06 11:20:00,1.7366,1.737,1.7363,1.7363,136300000.0
2005-01-06 11:21:00,1.7364,1.7364,1.7357,1.7364,136300000.0
2005-01-06 11:22:00,1.7364,1.7367,1.7362,1.7367,136300000.0
2005-01-06 11:23:00,1.7362,1.7367,1.7358,1.7367,136300000.0
2005-01-06 11:24:00,1.7364,1.7367,1.7364,1.7367,136300000.0
2005-01-06 11:25:00,1.7368,1.7368,1.7367,1.7367,136300000.0
2005-01-06 11:26:00,1.7368,1.7369,1.7366,1.7366,136300000.0
2005-01-06 11:27:00,1.7368,1.7374,1.7366,1.7374,136300000.0
2005-01-06 11:28:00,1.7374,1.7374,1.7374,1.7374,136300000.0
2005-01-06 11:29:00,1.7374,1.7374,1.7368,1.7368,136300000.0
2005-01-06 11:30:00,1.7369,1.7375,1.7368,1.7375,136300000.0
2005-01-06 11:31:00,1.7375,1.7382,1.7372,1.7382,136300000.0
2005-01-06 11:32:00,1.7381,1.7383,1.7381,1.7381,136300000.0
2005-01-06 11:33:00,1.7381,1.7384,1.7378,1.7379,136300000.0
2005-01-06 11:34:00,1.7377,1.7381,1.7374,1.7374,136300000.0
2005-01-06 11:35:00,1.7372,1.7379,1.7365,1.7375,136300000.0
2005-01-06 11:36:00,1.7377,1.7378,1.7372,1.7377,136300000.0
2005-01-06 11:37:00,1.7366,1.7381,1.7366,1.738,136300000.0
2005-01-06 11:38:00,1.7381,1.7381,1.7372,1.7373,136300000.0
2005-01-06 11:39:00,1.7378,1.7379,1.7375,1.7377,136300000.0
2005-01-06 11:40:00,1.7376,1.7378,1.7376,1.7377,136300000.0
2005-01-06 11:41:00,1.7379,1.738,1.7376,1.738,136300000.0
2005-01-06 11:42:00,1.7379,1.7379,1.7375,1.7375,136300000.0
2005-01-06 11:43:00,1.7374,1.7374,1.7373,1.7374,136300000.0
2005-01-06 11:44:00,1.7376,1.7381,1.7375,1.7378,136300000.0
2005-01-06 11:45:00,1.7377,1.7377,1.7377,1.7377,136300000.0
2005-01-06 11:46:00,1.7379,1.7379,1.7378,1.7379,136300000.0
2005-01-06 11:47:00,1.7379,1.7381,1.7379,1.7381,136300000.0
2005-01-06 11:48:00,1.7381,1.7381,1.7379,1.7379,136300000.0
2005-01-06 11:49:00,1.738,1.7382,1.7379,1.738,136300000.0
2005-01-06 11:50:00,1.7382,1.7382,1.7382,1.7382,136300000.0
2005-01-06 11:51:00,1.738,1.7381,1.7379,1.7379,136300000.0
2005-01-06 11:52:00,1.7377,1.7378,1.7375,1.7378,136300000.0
2005-01-06 11:53:00,1.7381,1.7385,1.7381,1.7385,136300000.0
2005-01-06 11:54:00,1.7386,1.739,1.738,1.7384,136300000.0
2005-01-06 11:55:00,1.7381,1.7385,1.7378,1.7382,136300000.0
2005-01-06 11:56:00,1.7378,1.7379,1.7377,1.7377,136300000.0
2005-01-06 11:57:00,1.7376,1.7376,1.7373,1.7376,136300000.0
2005-01-06 11:58:00,1.7381,1.7384,1.7377,1.7384,136300000.0
2005-01-06 11:59:00,1.7385,1.7385,1.7377,1.7377,136300000.0
2005-01-06 12:00:00,1.7376,1.7376,1.7374,1.7375,136300000.0
2005-01-06 12:01:00,1.7376,1.7384,1.7376,1.7377,136300000.0
2005-01-06 12:02:00,1.7374,1.7375,1.7374,1.7375,136300000.0
2005-01-06 12:03:00,1.7374,1.7383,1.7374,1.7383,136300000.0
2005-01-06 12:04:00,1.7386,1.7399,1.7381,1.7398,136300000.0
2005-01-06 12:05:00,1.7396,1.7401,1.7393,1.74,136300000.0
2005-01-06 12:06:00,1.7398,1.7398,1.7391,1.7391,136300000.0
2005-01-06 12:07:00,1.7389,1.7392,1.7389,1.7391,136300000.0
2005-01-06 12:08:00,1.7392,1.7393,1.739,1.739,136300000.0
2005-01-06 12:09:00,1.7392,1.7393,1.739,1.7393,136300000.0
2005-01-06 12:10:00,1.7394,1.7394,1.7393,1.7393,136300000.0
2005-01-06 12:11:00,1.7393,1.7393,1.7392,1.7392,136300000.0
2005-01-06 12:12:00,1.7391,1.7396,1.7386,1.7386,136300000.0
2005-01-06 12:13:00,1.7387,1.7387,1.7387,1.7387,136300000.0
2005-01-06 12:14:00,1.7389,1.7391,1.7389,1.739,136300000.0
2005-01-06 12:15:00,1.7388,1.7392,1.7387,1.7387,136300000.0
2005-01-06 12:16:00,1.7387,1.7387,1.7385,1.7385,136300000.0
2005-01-06 12:17:00,1.7385,1.7385,1.7381,1.7381,136300000.0
2005-01-06 12:18:00,1.7384,1.7384,1.7379,1.7382,136300000.0
2005-01-06 12:19:00,1.7379,1.738,1.7378,1.738,136300000.0
2005-01-06 12:21:00,1.7383,1.7383,1.7383,1.7383,136300000.0
2005-01-06 12:22:00,1.7383,1.7383,1.7369,1.738,136300000.0
2005-01-06 12:23:00,1.7381,1.7381,1.7378,1.738,136300000.0
2005-01-06 12:24:00,1.7383,1.7383,1.738,1.738,136300000.0
2005-01-06 12:25:00,1.7377,1.7379,1.7377,1.7378,136300000.0
2005-01-06 12:26:00,1.7376,1.7381,1.7376,1.7379,136300000.0
2005-01-06 12:27:00,1.7377,1.7377,1.7377,1.7377,136300000.0
2005-01-06 12:28:00,1.738,1.738,1.738,1.738,136300000.0
2005-01-06 12:29:00,1.738,1.738,1.7379,1.738,136300000.0
2005-01-06 12:30:00,1.7377,1.7379,1.7377,1.7379,136300000.0
2005-01-06 12:31:00,1.7379,1.7379,1.7371,1.7379,136300000.0
2005-01-06 12:32:00,1.7382,1.7383,1.7373,1.7373,136300000.0
2005-01-06 12:33:00,1.7371,1.7371,1.7367,1.7367,136300000.0
2005-01-06 12:34:00,1.7369,1.7369,1.7368,1.7368,136300000.0
2005-01-06 12:35:00,1.7366,1.7369,1.7366,1.7367,136300000.0
2005-01-06 12:36:00,1.7366,1.7366,1.736,1.7361,136300000.0
2005-01-06 12:37:00,1.7363,1.7366,1.736,1.7362,136300000.0
2005-01-06 12:38:00,1.7361,1.7362,1.7354,1.7358,136300000.0
2005-01-06 12:39:00,1.7361,1.7361,1.7351,1.7355,136300000.0
2005-01-06 12:40:00,1.7352,1.7361,1.7352,1.7358,136300000.0
2005-01-06 12:41:00,1.7359,1.7361,1.7357,1.7361,136300000.0
2005-01-06 12:42:00,1.7357,1.7364,1.7356,1.736,136300000.0
2005-01-06 12:43:00,1.7357,1.736,1.735,1.735,136300000.0
2005-01-06 12:44:00,1.7347,1.7347,1.7334,1.734,136300000.0
2005-01-06 12:45:00,1.7339,1.7348,1.7332,1.7335,136300000.0
2005-01-06 12:46:00,1.7332,1.7343,1.733,1.7335,136300000.0
2005-01-06 12:47:00,1.7337,1.7343,1.7335,1.7338,136300000.0
2005-01-06 12:48:00,1.7339,1.7344,1.7331,1.7331,136300000.0
2005-01-06 12:49:00,1.7328,1.7329,1.732,1.7329,136300000.0
2005-01-06 12:50:00,1.7331,1.7333,1.7318,1.7327,136300000.0
2005-01-06 12:51:00,1.7328,1.7328,1.7314,1.7314,136300000.0
2005-01-06 12:52:00,1.7316,1.7325,1.7313,1.7315,136300000.0
2005-01-06 12:53:00,1.7316,1.7318,1.7313,1.7313,136300000.0
2005-01-06 12:54:00,1.7316,1.732,1.7314,1.732,136300000.0
2005-01-06 12:55:00,1.732,1.7322,1.732,1.7322,136300000.0
2005-01-06 12:56:00,1.7325,1.7325,1.7322,1.7323,136300000.0
2005-01-06 12:57:00,1.7321,1.7321,1.7318,1.732,136300000.0
2005-01-06 12:58:00,1.7325,1.7338,1.7325,1.7338,136300000.0
2005-01-06 12:59:00,1.7333,1.7337,1.733,1.7334,136300000.0
2005-01-06 13:00:00,1.7333,1.7337,1.7333,1.7336,136300000.0
2005-01-06 13:01:00,1.7332,1.7332,1.7331,1.7331,136300000.0
2005-01-06 13:02:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-06 13:03:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2005-01-06 13:04:00,1.7328,1.7328,1.7325,1.7325,136300000.0
2005-01-06 13:05:00,1.7323,1.7323,1.7323,1.7323,136300000.0
2005-01-06 13:06:00,1.7323,1.7323,1.7323,1.7323,136300000.0
2005-01-06 13:07:00,1.7322,1.7325,1.732,1.7324,136300000.0
2005-01-06 13:08:00,1.7323,1.733,1.7323,1.7329,136300000.0
2005-01-06 13:09:00,1.7327,1.7331,1.7325,1.7329,136300000.0
2005-01-06 13:10:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2005-01-06 13:11:00,1.733,1.7331,1.733,1.733,136300000.0
2005-01-06 13:12:00,1.7328,1.733,1.7326,1.733,136300000.0
2005-01-06 13:13:00,1.7336,1.7336,1.7327,1.7333,136300000.0
2005-01-06 13:14:00,1.7329,1.7329,1.7328,1.7329,136300000.0
2005-01-06 13:15:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-06 13:16:00,1.7329,1.7329,1.7328,1.7328,136300000.0
2005-01-06 13:17:00,1.7329,1.7331,1.7329,1.7331,136300000.0
2005-01-06 13:18:00,1.7331,1.7331,1.7325,1.7326,136300000.0
2005-01-06 13:19:00,1.7326,1.7326,1.7321,1.7323,136300000.0
2005-01-06 13:20:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-06 13:21:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2005-01-06 13:22:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-06 13:23:00,1.7328,1.7328,1.732,1.732,136300000.0
2005-01-06 13:24:00,1.7324,1.7328,1.7324,1.7325,136300000.0
2005-01-06 13:25:00,1.7324,1.733,1.7324,1.7325,136300000.0
2005-01-06 13:26:00,1.7326,1.7328,1.7325,1.7328,136300000.0
2005-01-06 13:27:00,1.7329,1.7331,1.7326,1.7326,136300000.0
2005-01-06 13:28:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-06 13:29:00,1.7325,1.7325,1.7323,1.7325,136300000.0
2005-01-06 13:30:00,1.7326,1.7326,1.7325,1.7326,136300000.0
2005-01-06 13:31:00,1.7323,1.7324,1.7316,1.7317,136300000.0
2005-01-06 13:32:00,1.7314,1.7314,1.7308,1.7312,136300000.0
2005-01-06 13:33:00,1.7313,1.7316,1.7312,1.7316,136300000.0
2005-01-06 13:34:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-06 13:35:00,1.7315,1.7318,1.7314,1.7318,136300000.0
2005-01-06 13:36:00,1.732,1.7323,1.7319,1.7321,136300000.0
2005-01-06 13:37:00,1.732,1.732,1.7318,1.7318,136300000.0
2005-01-06 13:38:00,1.7318,1.7319,1.7318,1.7318,136300000.0
2005-01-06 13:39:00,1.732,1.7321,1.7318,1.7318,136300000.0
2005-01-06 13:40:00,1.7319,1.7322,1.7319,1.7319,136300000.0
2005-01-06 13:41:00,1.7318,1.7319,1.7318,1.7318,136300000.0
2005-01-06 13:42:00,1.7318,1.7318,1.7315,1.7315,136300000.0
2005-01-06 13:43:00,1.7314,1.7314,1.7309,1.7309,136300000.0
2005-01-06 13:44:00,1.7312,1.7318,1.7312,1.7315,136300000.0
2005-01-06 13:45:00,1.7314,1.7314,1.7313,1.7313,136300000.0
2005-01-06 13:46:00,1.7314,1.7315,1.7314,1.7315,136300000.0
2005-01-06 13:47:00,1.7313,1.7317,1.7313,1.7317,136300000.0
2005-01-06 13:48:00,1.7314,1.7317,1.7314,1.7317,136300000.0
2005-01-06 13:49:00,1.7316,1.7321,1.7315,1.7321,136300000.0
2005-01-06 13:50:00,1.7319,1.7321,1.7319,1.732,136300000.0
2005-01-06 13:51:00,1.7319,1.732,1.7317,1.7317,136300000.0
2005-01-06 13:52:00,1.7316,1.7316,1.7306,1.7312,136300000.0
2005-01-06 13:53:00,1.7314,1.732,1.7313,1.7317,136300000.0
2005-01-06 13:54:00,1.7316,1.7325,1.7314,1.7325,136300000.0
2005-01-06 13:55:00,1.7321,1.7332,1.7319,1.7331,136300000.0
2005-01-06 13:56:00,1.7326,1.7326,1.7324,1.7325,136300000.0
2005-01-06 13:57:00,1.7325,1.7327,1.732,1.7321,136300000.0
2005-01-06 13:58:00,1.7319,1.7322,1.7316,1.7316,136300000.0
2005-01-06 13:59:00,1.7318,1.7323,1.7318,1.7323,136300000.0
2005-01-06 14:00:00,1.7321,1.7321,1.7318,1.7318,136300000.0
2005-01-06 14:01:00,1.7318,1.7326,1.7316,1.7324,136300000.0
2005-01-06 14:02:00,1.7325,1.7335,1.7315,1.7333,136300000.0
2005-01-06 14:03:00,1.7321,1.7329,1.7321,1.7329,136300000.0
2005-01-06 14:04:00,1.733,1.7334,1.733,1.733,136300000.0
2005-01-06 14:05:00,1.7327,1.7327,1.7321,1.7322,136300000.0
2005-01-06 14:06:00,1.7324,1.7324,1.7318,1.7318,136300000.0
2005-01-06 14:07:00,1.732,1.7321,1.7319,1.7319,136300000.0
2005-01-06 14:08:00,1.7315,1.7315,1.7311,1.7311,136300000.0
2005-01-06 14:09:00,1.7312,1.7314,1.7307,1.7314,136300000.0
2005-01-06 14:10:00,1.7316,1.7317,1.731,1.731,136300000.0
2005-01-06 14:11:00,1.7308,1.731,1.7308,1.731,136300000.0
2005-01-06 14:12:00,1.7309,1.7309,1.7299,1.7299,136300000.0
2005-01-06 14:13:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-06 14:14:00,1.7301,1.7307,1.7301,1.7307,136300000.0
2005-01-06 14:15:00,1.7308,1.7308,1.7303,1.7303,136300000.0
2005-01-06 14:16:00,1.7303,1.7304,1.7302,1.7304,136300000.0
2005-01-06 14:17:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-06 14:18:00,1.7305,1.7305,1.7302,1.7302,136300000.0
2005-01-06 14:19:00,1.7302,1.7302,1.7298,1.7298,136300000.0
2005-01-06 14:20:00,1.7301,1.7305,1.7301,1.7303,136300000.0
2005-01-06 14:21:00,1.7303,1.7309,1.7303,1.7305,136300000.0
2005-01-06 14:22:00,1.7307,1.7312,1.7301,1.7308,136300000.0
2005-01-06 14:23:00,1.7308,1.7316,1.7308,1.7316,136300000.0
2005-01-06 14:24:00,1.7314,1.732,1.7312,1.732,136300000.0
2005-01-06 14:25:00,1.7318,1.7318,1.7313,1.7314,136300000.0
2005-01-06 14:26:00,1.7315,1.7317,1.7311,1.7311,136300000.0
2005-01-06 14:27:00,1.7315,1.7318,1.7315,1.7318,136300000.0
2005-01-06 14:28:00,1.7319,1.7319,1.7316,1.7316,136300000.0
2005-01-06 14:29:00,1.7316,1.7317,1.7316,1.7316,136300000.0
2005-01-06 14:30:00,1.7323,1.7327,1.7312,1.7317,136300000.0
2005-01-06 14:31:00,1.7318,1.7323,1.7314,1.7319,136300000.0
2005-01-06 14:32:00,1.732,1.7327,1.7318,1.7322,136300000.0
2005-01-06 14:33:00,1.7318,1.7318,1.7308,1.7312,136300000.0
2005-01-06 14:34:00,1.7314,1.7314,1.7309,1.7311,136300000.0
2005-01-06 14:35:00,1.7309,1.7309,1.7298,1.7302,136300000.0
2005-01-06 14:36:00,1.73,1.7302,1.7297,1.7302,136300000.0
2005-01-06 14:37:00,1.7302,1.7307,1.7302,1.7305,136300000.0
2005-01-06 14:38:00,1.7307,1.7308,1.7304,1.7304,136300000.0
2005-01-06 14:39:00,1.7299,1.7309,1.7299,1.7307,136300000.0
2005-01-06 14:40:00,1.7309,1.7309,1.7303,1.7303,136300000.0
2005-01-06 14:41:00,1.7303,1.7305,1.7298,1.7298,136300000.0
2005-01-06 14:42:00,1.7302,1.7303,1.729,1.729,136300000.0
2005-01-06 14:43:00,1.7288,1.7289,1.7286,1.7289,136300000.0
2005-01-06 14:44:00,1.7288,1.7299,1.7286,1.7293,136300000.0
2005-01-06 14:45:00,1.7294,1.7296,1.7292,1.7296,136300000.0
2005-01-06 14:46:00,1.7295,1.7295,1.7287,1.7287,136300000.0
2005-01-06 14:47:00,1.729,1.7291,1.7287,1.7289,136300000.0
2005-01-06 14:48:00,1.7289,1.7294,1.7289,1.7294,136300000.0
2005-01-06 14:49:00,1.7295,1.7295,1.7292,1.7292,136300000.0
2005-01-06 14:50:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-06 14:51:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-06 14:52:00,1.73,1.7303,1.73,1.7303,136300000.0
2005-01-06 14:53:00,1.7301,1.7306,1.7301,1.7306,136300000.0
2005-01-06 14:54:00,1.7308,1.731,1.7307,1.7307,136300000.0
2005-01-06 14:55:00,1.7304,1.7304,1.7303,1.7303,136300000.0
2005-01-06 14:56:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-06 14:57:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-06 14:58:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-06 14:59:00,1.7302,1.7304,1.7302,1.7302,136300000.0
2005-01-06 15:00:00,1.7304,1.7315,1.7304,1.7312,136300000.0
2005-01-06 15:01:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-06 15:02:00,1.7307,1.7311,1.7304,1.731,136300000.0
2005-01-06 15:03:00,1.7311,1.7312,1.7311,1.7311,136300000.0
2005-01-06 15:04:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-06 15:05:00,1.7309,1.7315,1.7309,1.7311,136300000.0
2005-01-06 15:06:00,1.7308,1.731,1.7305,1.7308,136300000.0
2005-01-06 15:08:00,1.7307,1.7312,1.7306,1.7308,136300000.0
2005-01-06 15:09:00,1.7309,1.7311,1.7308,1.731,136300000.0
2005-01-06 15:10:00,1.7309,1.731,1.7309,1.731,136300000.0
2005-01-06 15:11:00,1.7309,1.731,1.7309,1.731,136300000.0
2005-01-06 15:12:00,1.7307,1.7307,1.7306,1.7306,136300000.0
2005-01-06 15:13:00,1.7306,1.7309,1.7306,1.7309,136300000.0
2005-01-06 15:14:00,1.7307,1.731,1.7307,1.7309,136300000.0
2005-01-06 15:15:00,1.7308,1.7312,1.7301,1.7301,136300000.0
2005-01-06 15:16:00,1.7298,1.7298,1.7297,1.7298,136300000.0
2005-01-06 15:17:00,1.7298,1.7303,1.7297,1.7302,136300000.0
2005-01-06 15:18:00,1.7302,1.7309,1.7302,1.7309,136300000.0
2005-01-06 15:19:00,1.731,1.7311,1.7305,1.7306,136300000.0
2005-01-06 15:20:00,1.7305,1.7308,1.7305,1.7308,136300000.0
2005-01-06 15:21:00,1.7311,1.7311,1.7305,1.7307,136300000.0
2005-01-06 15:22:00,1.7308,1.731,1.7306,1.7308,136300000.0
2005-01-06 15:23:00,1.7307,1.7309,1.7306,1.7309,136300000.0
2005-01-06 15:24:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-06 15:25:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-06 15:26:00,1.7311,1.7313,1.7308,1.7311,136300000.0
2005-01-06 15:27:00,1.7311,1.7316,1.7311,1.7312,136300000.0
2005-01-06 15:28:00,1.7311,1.7314,1.7308,1.7314,136300000.0
2005-01-06 15:29:00,1.7315,1.7316,1.7315,1.7316,136300000.0
2005-01-06 15:30:00,1.7316,1.7318,1.7315,1.7318,136300000.0
2005-01-06 15:31:00,1.732,1.732,1.7311,1.7315,136300000.0
2005-01-06 15:32:00,1.7313,1.7318,1.7311,1.7315,136300000.0
2005-01-06 15:33:00,1.7313,1.7314,1.7311,1.7312,136300000.0
2005-01-06 15:34:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-06 15:35:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-06 15:36:00,1.7305,1.7312,1.7305,1.7312,136300000.0
2005-01-06 15:37:00,1.7311,1.7314,1.7311,1.7314,136300000.0
2005-01-06 15:38:00,1.7315,1.7317,1.7309,1.731,136300000.0
2005-01-06 15:39:00,1.7315,1.7315,1.731,1.731,136300000.0
2005-01-06 15:40:00,1.7307,1.7308,1.7304,1.7308,136300000.0
2005-01-06 15:41:00,1.7312,1.7313,1.7307,1.7312,136300000.0
2005-01-06 15:42:00,1.7311,1.7313,1.7311,1.7311,136300000.0
2005-01-06 15:43:00,1.7309,1.731,1.7309,1.731,136300000.0
2005-01-06 15:44:00,1.731,1.731,1.7309,1.7309,136300000.0
2005-01-06 15:45:00,1.7308,1.7311,1.7308,1.7311,136300000.0
2005-01-06 15:46:00,1.7313,1.7316,1.731,1.731,136300000.0
2005-01-06 15:47:00,1.7308,1.7313,1.7307,1.7307,136300000.0
2005-01-06 15:48:00,1.7306,1.7314,1.7303,1.7308,136300000.0
2005-01-06 15:49:00,1.7305,1.7305,1.7304,1.7305,136300000.0
2005-01-06 15:50:00,1.7308,1.7311,1.7308,1.7311,136300000.0
2005-01-06 15:51:00,1.7314,1.7314,1.7313,1.7313,136300000.0
2005-01-06 15:52:00,1.7315,1.7317,1.7311,1.7313,136300000.0
2005-01-06 15:53:00,1.7314,1.7314,1.7309,1.7309,136300000.0
2005-01-06 15:54:00,1.731,1.731,1.7305,1.7309,136300000.0
2005-01-06 15:55:00,1.7311,1.7312,1.7306,1.731,136300000.0
2005-01-06 15:56:00,1.7311,1.7314,1.7306,1.7308,136300000.0
2005-01-06 15:57:00,1.7308,1.7314,1.7307,1.7311,136300000.0
2005-01-06 15:58:00,1.7313,1.7313,1.731,1.731,136300000.0
2005-01-06 15:59:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-06 16:00:00,1.7312,1.732,1.7311,1.732,136300000.0
2005-01-06 16:01:00,1.7318,1.7318,1.7314,1.7317,136300000.0
2005-01-06 16:02:00,1.7322,1.7322,1.7313,1.7314,136300000.0
2005-01-06 16:03:00,1.7313,1.7317,1.7312,1.7316,136300000.0
2005-01-06 16:04:00,1.7318,1.7323,1.7318,1.7323,136300000.0
2005-01-06 16:05:00,1.7323,1.7325,1.7318,1.7318,136300000.0
2005-01-06 16:06:00,1.7321,1.7321,1.7317,1.732,136300000.0
2005-01-06 16:07:00,1.7318,1.7319,1.7317,1.7317,136300000.0
2005-01-06 16:08:00,1.7315,1.7321,1.7315,1.7318,136300000.0
2005-01-06 16:09:00,1.7316,1.7316,1.7313,1.7316,136300000.0
2005-01-06 16:10:00,1.7316,1.7318,1.7313,1.7316,136300000.0
2005-01-06 16:11:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-06 16:12:00,1.7314,1.7314,1.7309,1.7309,136300000.0
2005-01-06 16:13:00,1.7309,1.7309,1.7306,1.7308,136300000.0
2005-01-06 16:14:00,1.7306,1.7306,1.7302,1.7306,136300000.0
2005-01-06 16:15:00,1.7308,1.7311,1.7303,1.7303,136300000.0
2005-01-06 16:16:00,1.7304,1.7306,1.7302,1.7302,136300000.0
2005-01-06 16:17:00,1.7301,1.7305,1.7301,1.7305,136300000.0
2005-01-06 16:18:00,1.7304,1.7307,1.73,1.7307,136300000.0
2005-01-06 16:19:00,1.7308,1.731,1.7304,1.7306,136300000.0
2005-01-06 16:20:00,1.7308,1.7309,1.73,1.7301,136300000.0
2005-01-06 16:21:00,1.7303,1.7304,1.7302,1.7302,136300000.0
2005-01-06 16:22:00,1.7303,1.7307,1.7298,1.7307,136300000.0
2005-01-06 16:23:00,1.7305,1.7305,1.7301,1.7303,136300000.0
2005-01-06 16:24:00,1.7304,1.7308,1.7302,1.7305,136300000.0
2005-01-06 16:25:00,1.7303,1.7303,1.7299,1.73,136300000.0
2005-01-06 16:26:00,1.7298,1.7298,1.7285,1.7294,136300000.0
2005-01-06 16:27:00,1.7294,1.7294,1.729,1.729,136300000.0
2005-01-06 16:28:00,1.7292,1.7296,1.7292,1.7296,136300000.0
2005-01-06 16:29:00,1.7299,1.73,1.7296,1.7296,136300000.0
2005-01-06 16:30:00,1.7294,1.7304,1.7294,1.7304,136300000.0
2005-01-06 16:31:00,1.7306,1.7308,1.7302,1.7302,136300000.0
2005-01-06 16:32:00,1.7301,1.7303,1.7298,1.7298,136300000.0
2005-01-06 16:33:00,1.7299,1.73,1.7296,1.7296,136300000.0
2005-01-06 16:34:00,1.7298,1.7301,1.7296,1.7296,136300000.0
2005-01-06 16:35:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2005-01-06 16:36:00,1.7296,1.7297,1.7296,1.7297,136300000.0
2005-01-06 16:37:00,1.7299,1.7301,1.7296,1.7297,136300000.0
2005-01-06 16:38:00,1.7296,1.7302,1.7295,1.7302,136300000.0
2005-01-06 16:39:00,1.73,1.73,1.7298,1.73,136300000.0
2005-01-06 16:40:00,1.73,1.73,1.7299,1.73,136300000.0
2005-01-06 16:41:00,1.7298,1.73,1.7295,1.73,136300000.0
2005-01-06 16:42:00,1.7301,1.7304,1.7301,1.7304,136300000.0
2005-01-06 16:43:00,1.7306,1.7306,1.7303,1.7303,136300000.0
2005-01-06 16:44:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2005-01-06 16:45:00,1.7298,1.7301,1.7298,1.7301,136300000.0
2005-01-06 16:46:00,1.7303,1.7303,1.7298,1.73,136300000.0
2005-01-06 16:47:00,1.7299,1.7306,1.7299,1.7306,136300000.0
2005-01-06 16:48:00,1.7304,1.7305,1.7304,1.7304,136300000.0
2005-01-06 16:49:00,1.7302,1.7303,1.7299,1.73,136300000.0
2005-01-06 16:50:00,1.7301,1.7302,1.7299,1.73,136300000.0
2005-01-06 16:51:00,1.7303,1.7303,1.73,1.7303,136300000.0
2005-01-06 16:52:00,1.7302,1.7303,1.7301,1.7302,136300000.0
2005-01-06 16:53:00,1.7302,1.7308,1.7302,1.7308,136300000.0
2005-01-06 16:54:00,1.7312,1.7313,1.7305,1.7308,136300000.0
2005-01-06 16:55:00,1.731,1.7315,1.731,1.7315,136300000.0
2005-01-06 16:56:00,1.7312,1.7312,1.7302,1.7305,136300000.0
2005-01-06 16:57:00,1.7306,1.7306,1.7302,1.7306,136300000.0
2005-01-06 16:58:00,1.7308,1.7308,1.7305,1.7308,136300000.0
2005-01-06 16:59:00,1.7306,1.7306,1.73,1.73,136300000.0
2005-01-06 17:00:00,1.7302,1.7302,1.7297,1.7298,136300000.0
2005-01-06 17:01:00,1.7302,1.7309,1.7299,1.7309,136300000.0
2005-01-06 17:02:00,1.7311,1.7314,1.7302,1.7302,136300000.0
2005-01-06 17:03:00,1.7309,1.7309,1.7301,1.7304,136300000.0
2005-01-06 17:04:00,1.7302,1.7302,1.7296,1.7298,136300000.0
2005-01-06 17:05:00,1.7298,1.7305,1.7298,1.7305,136300000.0
2005-01-06 17:06:00,1.7302,1.7303,1.7295,1.7296,136300000.0
2005-01-06 17:07:00,1.7294,1.7296,1.729,1.7291,136300000.0
2005-01-06 17:08:00,1.7291,1.7301,1.7291,1.7301,136300000.0
2005-01-06 17:09:00,1.7302,1.7303,1.7299,1.7303,136300000.0
2005-01-06 17:10:00,1.7305,1.7305,1.7292,1.7292,136300000.0
2005-01-06 17:11:00,1.729,1.7296,1.729,1.7296,136300000.0
2005-01-06 17:12:00,1.7296,1.7302,1.7295,1.7302,136300000.0
2005-01-06 17:13:00,1.7302,1.7302,1.7292,1.7292,136300000.0
2005-01-06 17:14:00,1.7293,1.7298,1.7293,1.7297,136300000.0
2005-01-06 17:15:00,1.7297,1.7297,1.7291,1.7291,136300000.0
2005-01-06 17:16:00,1.7293,1.7298,1.7287,1.7298,136300000.0
2005-01-06 17:17:00,1.7295,1.7302,1.7295,1.7302,136300000.0
2005-01-06 17:18:00,1.7303,1.7307,1.7297,1.7299,136300000.0
2005-01-06 17:19:00,1.73,1.7305,1.7298,1.7303,136300000.0
2005-01-06 17:20:00,1.7299,1.7302,1.7299,1.7299,136300000.0
2005-01-06 17:21:00,1.7296,1.7305,1.7296,1.7305,136300000.0
2005-01-06 17:22:00,1.7306,1.7306,1.73,1.7301,136300000.0
2005-01-06 17:23:00,1.7302,1.7302,1.7301,1.7301,136300000.0
2005-01-06 17:24:00,1.7299,1.7299,1.7298,1.7299,136300000.0
2005-01-06 17:25:00,1.7302,1.7311,1.7302,1.7311,136300000.0
2005-01-06 17:26:00,1.7301,1.7309,1.7301,1.7306,136300000.0
2005-01-06 17:27:00,1.7306,1.7307,1.7302,1.7303,136300000.0
2005-01-06 17:28:00,1.7305,1.731,1.7305,1.7309,136300000.0
2005-01-06 17:29:00,1.7309,1.7309,1.7308,1.7308,136300000.0
2005-01-06 17:30:00,1.7309,1.7317,1.7308,1.7314,136300000.0
2005-01-06 17:31:00,1.7313,1.7321,1.7311,1.7313,136300000.0
2005-01-06 17:32:00,1.7308,1.7314,1.73,1.7311,136300000.0
2005-01-06 17:33:00,1.7308,1.7316,1.7308,1.7309,136300000.0
2005-01-06 17:34:00,1.7309,1.7309,1.7307,1.7307,136300000.0
2005-01-06 17:35:00,1.7307,1.7312,1.7307,1.7312,136300000.0
2005-01-06 17:36:00,1.7311,1.7313,1.731,1.7313,136300000.0
2005-01-06 17:37:00,1.7312,1.7316,1.7309,1.7309,136300000.0
2005-01-06 17:38:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-06 17:39:00,1.7314,1.7316,1.7312,1.7313,136300000.0
2005-01-06 17:40:00,1.7309,1.7309,1.7304,1.7304,136300000.0
2005-01-06 17:41:00,1.7304,1.7305,1.7304,1.7305,136300000.0
2005-01-06 17:42:00,1.7306,1.7308,1.7304,1.7304,136300000.0
2005-01-06 17:43:00,1.7306,1.7307,1.7305,1.7305,136300000.0
2005-01-06 17:44:00,1.7306,1.7315,1.7306,1.7315,136300000.0
2005-01-06 17:45:00,1.7316,1.7317,1.7305,1.7309,136300000.0
2005-01-06 17:46:00,1.7309,1.7314,1.7303,1.7311,136300000.0
2005-01-06 17:47:00,1.7313,1.7315,1.7313,1.7315,136300000.0
2005-01-06 17:48:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 17:49:00,1.731,1.7313,1.731,1.7313,136300000.0
2005-01-06 17:50:00,1.7313,1.7315,1.7313,1.7313,136300000.0
2005-01-06 17:51:00,1.7312,1.7313,1.7312,1.7313,136300000.0
2005-01-06 17:52:00,1.7312,1.732,1.7312,1.7319,136300000.0
2005-01-06 17:53:00,1.732,1.7325,1.7318,1.7325,136300000.0
2005-01-06 17:54:00,1.7326,1.7326,1.7324,1.7324,136300000.0
2005-01-06 17:55:00,1.7323,1.7332,1.7322,1.7322,136300000.0
2005-01-06 17:56:00,1.732,1.7322,1.732,1.7321,136300000.0
2005-01-06 17:57:00,1.7323,1.7323,1.7323,1.7323,136300000.0
2005-01-06 17:58:00,1.7324,1.7324,1.7323,1.7323,136300000.0
2005-01-06 17:59:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-06 18:00:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2005-01-06 18:01:00,1.7323,1.7323,1.7314,1.7318,136300000.0
2005-01-06 18:02:00,1.7314,1.7318,1.7314,1.7318,136300000.0
2005-01-06 18:03:00,1.7319,1.732,1.7319,1.7319,136300000.0
2005-01-06 18:04:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-06 18:06:00,1.7318,1.7318,1.7316,1.7316,136300000.0
2005-01-06 18:07:00,1.7316,1.7316,1.7314,1.7314,136300000.0
2005-01-06 18:08:00,1.7315,1.7316,1.7315,1.7316,136300000.0
2005-01-06 18:09:00,1.7315,1.7316,1.7311,1.7316,136300000.0
2005-01-06 18:10:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-06 18:11:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-06 18:12:00,1.7316,1.7316,1.7314,1.7314,136300000.0
2005-01-06 18:13:00,1.7313,1.7317,1.7313,1.7317,136300000.0
2005-01-06 18:14:00,1.7316,1.7317,1.7316,1.7317,136300000.0
2005-01-06 18:15:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-06 18:16:00,1.7318,1.7318,1.7317,1.7318,136300000.0
2005-01-06 18:17:00,1.7317,1.7317,1.7315,1.7315,136300000.0
2005-01-06 18:18:00,1.7313,1.7315,1.731,1.731,136300000.0
2005-01-06 18:20:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-06 18:21:00,1.731,1.7316,1.731,1.7316,136300000.0
2005-01-06 18:22:00,1.7315,1.7315,1.7314,1.7314,136300000.0
2005-01-06 18:23:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-06 18:24:00,1.7315,1.7315,1.7311,1.7312,136300000.0
2005-01-06 18:25:00,1.732,1.732,1.732,1.732,136300000.0
2005-01-06 18:26:00,1.7318,1.7318,1.7316,1.7318,136300000.0
2005-01-06 18:27:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-06 18:28:00,1.7321,1.7321,1.7321,1.7321,136300000.0
2005-01-06 18:29:00,1.7319,1.7322,1.7313,1.7322,136300000.0
2005-01-06 18:30:00,1.7322,1.7323,1.7322,1.7323,136300000.0
2005-01-06 18:31:00,1.7322,1.7323,1.732,1.7321,136300000.0
2005-01-06 18:32:00,1.7322,1.7327,1.7322,1.7324,136300000.0
2005-01-06 18:33:00,1.7321,1.7321,1.7321,1.7321,136300000.0
2005-01-06 18:34:00,1.732,1.7332,1.732,1.733,136300000.0
2005-01-06 18:35:00,1.7329,1.733,1.7329,1.7329,136300000.0
2005-01-06 18:36:00,1.7326,1.7326,1.7322,1.7322,136300000.0
2005-01-06 18:37:00,1.7323,1.7337,1.7318,1.733,136300000.0
2005-01-06 18:38:00,1.7333,1.7333,1.7323,1.7333,136300000.0
2005-01-06 18:39:00,1.7333,1.7333,1.732,1.7328,136300000.0
2005-01-06 18:40:00,1.7327,1.7335,1.7325,1.7331,136300000.0
2005-01-06 18:41:00,1.733,1.7331,1.7321,1.7327,136300000.0
2005-01-06 18:42:00,1.7325,1.7326,1.7324,1.7326,136300000.0
2005-01-06 18:43:00,1.7325,1.7327,1.7322,1.7324,136300000.0
2005-01-06 18:44:00,1.7325,1.7329,1.7325,1.7329,136300000.0
2005-01-06 18:45:00,1.733,1.733,1.7317,1.7317,136300000.0
2005-01-06 18:46:00,1.7317,1.7317,1.7313,1.7313,136300000.0
2005-01-06 18:47:00,1.7314,1.7315,1.7305,1.7309,136300000.0
2005-01-06 18:48:00,1.7309,1.7316,1.7308,1.7315,136300000.0
2005-01-06 18:49:00,1.7316,1.7321,1.731,1.7316,136300000.0
2005-01-06 18:50:00,1.7316,1.7317,1.7316,1.7317,136300000.0
2005-01-06 18:51:00,1.7319,1.7319,1.731,1.7315,136300000.0
2005-01-06 18:52:00,1.7315,1.7318,1.7313,1.7313,136300000.0
2005-01-06 18:53:00,1.7316,1.7317,1.7312,1.7315,136300000.0
2005-01-06 18:54:00,1.7316,1.7318,1.7314,1.7316,136300000.0
2005-01-06 18:55:00,1.7314,1.7314,1.7313,1.7313,136300000.0
2005-01-06 18:56:00,1.7312,1.7321,1.7312,1.7321,136300000.0
2005-01-06 18:57:00,1.7323,1.7324,1.7321,1.7323,136300000.0
2005-01-06 18:58:00,1.7324,1.7324,1.7314,1.7315,136300000.0
2005-01-06 18:59:00,1.7317,1.7318,1.7314,1.7316,136300000.0
2005-01-06 19:00:00,1.7315,1.7318,1.7315,1.7318,136300000.0
2005-01-06 19:01:00,1.7319,1.7322,1.7319,1.7322,136300000.0
2005-01-06 19:02:00,1.7325,1.7331,1.7324,1.7326,136300000.0
2005-01-06 19:03:00,1.7327,1.7327,1.7322,1.7322,136300000.0
2005-01-06 19:04:00,1.7323,1.7323,1.7322,1.7322,136300000.0
2005-01-06 19:05:00,1.7321,1.7321,1.7321,1.7321,136300000.0
2005-01-06 19:06:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2005-01-06 19:07:00,1.7324,1.7325,1.7324,1.7325,136300000.0
2005-01-06 19:08:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-06 19:10:00,1.7325,1.7325,1.7324,1.7324,136300000.0
2005-01-06 19:11:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-06 19:13:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2005-01-06 19:16:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-06 19:18:00,1.7321,1.7321,1.7321,1.7321,136300000.0
2005-01-06 19:19:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2005-01-06 19:20:00,1.7322,1.7322,1.7317,1.7318,136300000.0
2005-01-06 19:21:00,1.7316,1.7319,1.7314,1.7318,136300000.0
2005-01-06 19:22:00,1.7321,1.7321,1.732,1.7321,136300000.0
2005-01-06 19:23:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2005-01-06 19:24:00,1.7322,1.7325,1.732,1.7323,136300000.0
2005-01-06 19:25:00,1.7322,1.7326,1.7322,1.7326,136300000.0
2005-01-06 19:26:00,1.7327,1.7327,1.7315,1.7321,136300000.0
2005-01-06 19:27:00,1.7318,1.7318,1.7316,1.7317,136300000.0
2005-01-06 19:28:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 19:29:00,1.7313,1.7315,1.7311,1.7313,136300000.0
2005-01-06 19:30:00,1.7312,1.7314,1.7311,1.7311,136300000.0
2005-01-06 19:31:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 19:32:00,1.7313,1.7314,1.7312,1.7314,136300000.0
2005-01-06 19:33:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 19:35:00,1.7316,1.7317,1.7314,1.7314,136300000.0
2005-01-06 19:36:00,1.7314,1.7314,1.7311,1.7311,136300000.0
2005-01-06 19:37:00,1.7312,1.7313,1.731,1.731,136300000.0
2005-01-06 19:38:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-06 19:39:00,1.7309,1.7315,1.7309,1.7315,136300000.0
2005-01-06 19:40:00,1.7316,1.7316,1.7314,1.7315,136300000.0
2005-01-06 19:41:00,1.7315,1.7315,1.7313,1.7315,136300000.0
2005-01-06 19:42:00,1.7315,1.7317,1.7312,1.7315,136300000.0
2005-01-06 19:43:00,1.7314,1.7317,1.7314,1.7317,136300000.0
2005-01-06 19:44:00,1.7315,1.7315,1.7314,1.7314,136300000.0
2005-01-06 19:45:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-06 19:46:00,1.7317,1.7318,1.7316,1.7317,136300000.0
2005-01-06 19:47:00,1.7318,1.7318,1.7317,1.7317,136300000.0
2005-01-06 19:48:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-06 19:49:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-06 19:50:00,1.7316,1.7316,1.7312,1.7312,136300000.0
2005-01-06 19:51:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-06 19:52:00,1.7311,1.7312,1.731,1.731,136300000.0
2005-01-06 19:53:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-06 19:54:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-06 19:55:00,1.7311,1.7312,1.731,1.7312,136300000.0
2005-01-06 19:56:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-06 19:57:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-06 19:58:00,1.7313,1.7315,1.7313,1.7315,136300000.0
2005-01-06 19:59:00,1.7316,1.7317,1.7316,1.7317,136300000.0
2005-01-06 20:01:00,1.732,1.732,1.7319,1.732,136300000.0
2005-01-06 20:02:00,1.7322,1.7322,1.7313,1.7313,136300000.0
2005-01-06 20:03:00,1.7311,1.7321,1.731,1.731,136300000.0
2005-01-06 20:04:00,1.7309,1.7312,1.7307,1.7312,136300000.0
2005-01-06 20:05:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-06 20:06:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-06 20:07:00,1.7308,1.7312,1.7306,1.7309,136300000.0
2005-01-06 20:08:00,1.7309,1.7311,1.7309,1.731,136300000.0
2005-01-06 20:09:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-06 20:10:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-06 20:11:00,1.7312,1.7317,1.731,1.7316,136300000.0
2005-01-06 20:12:00,1.7315,1.7315,1.7309,1.731,136300000.0
2005-01-06 20:13:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-06 20:14:00,1.7308,1.7309,1.7305,1.7307,136300000.0
2005-01-06 20:15:00,1.7305,1.7305,1.7302,1.7303,136300000.0
2005-01-06 20:16:00,1.7306,1.7308,1.7304,1.7308,136300000.0
2005-01-06 20:17:00,1.7308,1.7312,1.7308,1.7312,136300000.0
2005-01-06 20:18:00,1.7311,1.7311,1.7308,1.7308,136300000.0
2005-01-06 20:19:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-06 20:20:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-06 20:22:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 20:23:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 20:24:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 20:25:00,1.7313,1.7313,1.7312,1.7312,136300000.0
2005-01-06 20:26:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-06 20:27:00,1.7308,1.7309,1.7308,1.7309,136300000.0
2005-01-06 20:28:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-06 20:29:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-06 20:30:00,1.7309,1.7309,1.7308,1.7308,136300000.0
2005-01-06 20:31:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-06 20:32:00,1.7306,1.7314,1.7306,1.7314,136300000.0
2005-01-06 20:33:00,1.7316,1.7316,1.7313,1.7313,136300000.0
2005-01-06 20:34:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 20:35:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-06 20:36:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-06 20:37:00,1.7311,1.7312,1.731,1.731,136300000.0
2005-01-06 20:39:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-06 20:40:00,1.7309,1.731,1.7309,1.731,136300000.0
2005-01-06 20:41:00,1.7312,1.7314,1.7312,1.7314,136300000.0
2005-01-06 20:42:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 20:43:00,1.7315,1.7315,1.7312,1.7314,136300000.0
2005-01-06 20:44:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 20:45:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-06 20:46:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-06 20:47:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-06 20:48:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 20:49:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 20:50:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 20:51:00,1.7312,1.7312,1.73,1.7305,136300000.0
2005-01-06 20:52:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-06 20:53:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-06 20:54:00,1.7306,1.7306,1.7305,1.7305,136300000.0
2005-01-06 20:55:00,1.7307,1.7309,1.7307,1.7309,136300000.0
2005-01-06 20:56:00,1.7311,1.7311,1.7309,1.7309,136300000.0
2005-01-06 20:57:00,1.7309,1.7309,1.7307,1.7309,136300000.0
2005-01-06 20:58:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-06 20:59:00,1.731,1.731,1.7305,1.7305,136300000.0
2005-01-06 21:00:00,1.7304,1.7311,1.7304,1.7311,136300000.0
2005-01-06 21:01:00,1.7314,1.7318,1.7309,1.7318,136300000.0
2005-01-06 21:02:00,1.7319,1.7319,1.7314,1.7319,136300000.0
2005-01-06 21:03:00,1.7309,1.7314,1.7309,1.7314,136300000.0
2005-01-06 21:04:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 21:05:00,1.7312,1.7318,1.7312,1.7318,136300000.0
2005-01-06 21:06:00,1.7314,1.7325,1.7314,1.732,136300000.0
2005-01-06 21:07:00,1.7322,1.7328,1.7322,1.7323,136300000.0
2005-01-06 21:08:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-06 21:09:00,1.7323,1.7329,1.732,1.7327,136300000.0
2005-01-06 21:10:00,1.733,1.7331,1.7329,1.7329,136300000.0
2005-01-06 21:11:00,1.7331,1.7331,1.7324,1.7324,136300000.0
2005-01-06 21:12:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-06 21:13:00,1.7326,1.7329,1.7326,1.7329,136300000.0
2005-01-06 21:14:00,1.7326,1.7326,1.7323,1.7325,136300000.0
2005-01-06 21:15:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-06 21:16:00,1.7327,1.7327,1.7326,1.7326,136300000.0
2005-01-06 21:17:00,1.7325,1.7325,1.7323,1.7325,136300000.0
2005-01-06 21:18:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-06 21:19:00,1.7328,1.7328,1.7326,1.7327,136300000.0
2005-01-06 21:21:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-06 21:22:00,1.7329,1.7329,1.7327,1.7327,136300000.0
2005-01-06 21:23:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-06 21:24:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-06 21:25:00,1.7329,1.7333,1.7329,1.7332,136300000.0
2005-01-06 21:26:00,1.7331,1.7333,1.7329,1.7331,136300000.0
2005-01-06 21:27:00,1.733,1.733,1.733,1.733,136300000.0
2005-01-06 21:28:00,1.7331,1.7331,1.7326,1.7326,136300000.0
2005-01-06 21:29:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2005-01-06 21:30:00,1.7321,1.7326,1.7321,1.7326,136300000.0
2005-01-06 21:31:00,1.7331,1.7331,1.7329,1.733,136300000.0
2005-01-06 21:32:00,1.7327,1.7327,1.7326,1.7326,136300000.0
2005-01-06 21:33:00,1.7326,1.7331,1.7326,1.7331,136300000.0
2005-01-06 21:34:00,1.7328,1.7332,1.7327,1.7327,136300000.0
2005-01-06 21:35:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-06 21:36:00,1.7322,1.7322,1.7318,1.7318,136300000.0
2005-01-06 21:37:00,1.7315,1.7315,1.7313,1.7314,136300000.0
2005-01-06 21:38:00,1.7316,1.7319,1.7315,1.7318,136300000.0
2005-01-06 21:39:00,1.7319,1.7319,1.7317,1.7318,136300000.0
2005-01-06 21:40:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-06 21:42:00,1.7317,1.732,1.7317,1.7317,136300000.0
2005-01-06 21:43:00,1.7321,1.7324,1.7319,1.7324,136300000.0
2005-01-06 21:44:00,1.7325,1.7327,1.7325,1.7325,136300000.0
2005-01-06 21:45:00,1.7325,1.7327,1.7325,1.7326,136300000.0
2005-01-06 21:46:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-06 21:47:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-06 21:48:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-06 21:49:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2005-01-06 21:50:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-06 21:52:00,1.7325,1.7325,1.7321,1.7321,136300000.0
2005-01-06 21:53:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-06 21:54:00,1.7317,1.7323,1.7317,1.7317,136300000.0
2005-01-06 21:55:00,1.7318,1.732,1.7317,1.7319,136300000.0
2005-01-06 21:56:00,1.7319,1.7319,1.7314,1.7316,136300000.0
2005-01-06 21:57:00,1.7318,1.7319,1.7317,1.7319,136300000.0
2005-01-06 21:58:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-06 21:59:00,1.7315,1.7317,1.7315,1.7317,136300000.0
2005-01-06 22:00:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-06 22:02:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-06 22:05:00,1.7317,1.7317,1.7317,1.7317,136300000.0
2005-01-06 22:07:00,1.7315,1.7316,1.7315,1.7315,136300000.0
2005-01-06 22:08:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2005-01-06 22:10:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-06 22:13:00,1.7314,1.7315,1.7314,1.7315,136300000.0
2005-01-06 22:14:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-06 22:15:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 22:16:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 22:17:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-06 22:18:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 22:19:00,1.7315,1.7317,1.7315,1.7315,136300000.0
2005-01-06 22:20:00,1.7315,1.7317,1.7313,1.7313,136300000.0
2005-01-06 22:21:00,1.7316,1.7316,1.7311,1.7315,136300000.0
2005-01-06 22:22:00,1.7311,1.7314,1.7311,1.7312,136300000.0
2005-01-06 22:23:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-06 22:25:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-06 22:26:00,1.7312,1.7312,1.7309,1.7309,136300000.0
2005-01-06 22:28:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-06 22:29:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 22:30:00,1.731,1.731,1.7309,1.731,136300000.0
2005-01-06 22:31:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-06 22:32:00,1.7314,1.7314,1.7311,1.7311,136300000.0
2005-01-06 22:33:00,1.7309,1.7316,1.7309,1.7316,136300000.0
2005-01-06 22:35:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 22:37:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-06 22:38:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-06 22:39:00,1.7315,1.7315,1.7312,1.7313,136300000.0
2005-01-06 22:40:00,1.7312,1.7314,1.7312,1.7312,136300000.0
2005-01-06 22:41:00,1.7304,1.7304,1.7303,1.7303,136300000.0
2005-01-06 22:42:00,1.7309,1.731,1.7309,1.731,136300000.0
2005-01-06 22:43:00,1.7309,1.7314,1.7306,1.7306,136300000.0
2005-01-06 22:44:00,1.7305,1.7309,1.7303,1.7309,136300000.0
2005-01-06 22:45:00,1.7308,1.7308,1.7301,1.7304,136300000.0
2005-01-06 22:46:00,1.7302,1.7304,1.7302,1.7304,136300000.0
2005-01-06 22:47:00,1.7304,1.7307,1.7304,1.7307,136300000.0
2005-01-06 22:48:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-06 22:49:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-06 22:50:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-06 22:51:00,1.731,1.7312,1.731,1.7311,136300000.0
2005-01-06 22:52:00,1.7312,1.7315,1.7302,1.7309,136300000.0
2005-01-06 22:53:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-06 22:54:00,1.731,1.7311,1.731,1.7311,136300000.0
2005-01-06 22:55:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-06 22:56:00,1.7309,1.731,1.7309,1.7309,136300000.0
2005-01-06 22:57:00,1.7308,1.731,1.7308,1.731,136300000.0
2005-01-06 22:58:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-06 22:59:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-06 23:00:00,1.7303,1.7305,1.7294,1.7294,136300000.0
2005-01-06 23:01:00,1.7295,1.7299,1.7295,1.7299,136300000.0
2005-01-06 23:02:00,1.7295,1.7299,1.7292,1.7292,136300000.0
2005-01-06 23:03:00,1.7294,1.7297,1.7293,1.7297,136300000.0
2005-01-06 23:04:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-06 23:05:00,1.7296,1.7296,1.7293,1.7293,136300000.0
2005-01-06 23:06:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2005-01-06 23:07:00,1.7296,1.7301,1.7296,1.7301,136300000.0
2005-01-06 23:08:00,1.7298,1.7302,1.7293,1.7302,136300000.0
2005-01-06 23:09:00,1.7299,1.73,1.7299,1.73,136300000.0
2005-01-06 23:10:00,1.7299,1.7299,1.7293,1.7293,136300000.0
2005-01-06 23:11:00,1.7289,1.729,1.7289,1.729,136300000.0
2005-01-06 23:12:00,1.729,1.729,1.729,1.729,136300000.0
2005-01-06 23:13:00,1.7293,1.7297,1.7291,1.7291,136300000.0
2005-01-06 23:14:00,1.7288,1.7295,1.7288,1.7295,136300000.0
2005-01-06 23:15:00,1.7296,1.7297,1.7289,1.7289,136300000.0
2005-01-06 23:16:00,1.729,1.7293,1.7288,1.7289,136300000.0
2005-01-06 23:17:00,1.7289,1.7289,1.7287,1.7289,136300000.0
2005-01-06 23:18:00,1.729,1.7295,1.7287,1.7289,136300000.0
2005-01-06 23:19:00,1.7292,1.7292,1.7287,1.7292,136300000.0
2005-01-06 23:20:00,1.7292,1.7294,1.7287,1.729,136300000.0
2005-01-06 23:21:00,1.7291,1.7291,1.729,1.7291,136300000.0
2005-01-06 23:22:00,1.729,1.7296,1.729,1.7296,136300000.0
2005-01-06 23:23:00,1.7288,1.7288,1.7285,1.7285,136300000.0
2005-01-06 23:24:00,1.7285,1.7285,1.7282,1.7282,136300000.0
2005-01-06 23:25:00,1.7283,1.729,1.7279,1.7288,136300000.0
2005-01-06 23:26:00,1.7288,1.7298,1.7288,1.7292,136300000.0
2005-01-06 23:27:00,1.7293,1.7299,1.7293,1.7296,136300000.0
2005-01-06 23:28:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-06 23:29:00,1.7296,1.7301,1.7296,1.7301,136300000.0
2005-01-06 23:30:00,1.73,1.73,1.7293,1.7293,136300000.0
2005-01-06 23:31:00,1.7292,1.7292,1.7291,1.7292,136300000.0
2005-01-06 23:32:00,1.7293,1.7293,1.7286,1.7286,136300000.0
2005-01-06 23:33:00,1.7291,1.7293,1.7291,1.7293,136300000.0
2005-01-06 23:34:00,1.7291,1.7291,1.729,1.729,136300000.0
2005-01-06 23:35:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2005-01-06 23:36:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2005-01-06 23:38:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2005-01-06 23:40:00,1.729,1.729,1.7289,1.7289,136300000.0
2005-01-06 23:41:00,1.7291,1.7291,1.7291,1.7291,136300000.0
2005-01-06 23:42:00,1.7288,1.7288,1.7287,1.7288,136300000.0
2005-01-06 23:43:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2005-01-06 23:44:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2005-01-06 23:47:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2005-01-06 23:48:00,1.729,1.729,1.729,1.729,136300000.0
2005-01-06 23:50:00,1.7289,1.729,1.7289,1.729,136300000.0
2005-01-06 23:51:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2005-01-06 23:54:00,1.729,1.729,1.729,1.729,136300000.0
2005-01-06 23:56:00,1.7289,1.7293,1.7289,1.7293,136300000.0
2005-01-06 23:57:00,1.7292,1.7294,1.7292,1.7294,136300000.0
2005-01-06 23:59:00,1.7291,1.7292,1.7288,1.7288,136300000.0
2005-01-07 00:00:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2005-01-07 00:01:00,1.73,1.7302,1.7296,1.7296,136300000.0
2005-01-07 00:02:00,1.73,1.7304,1.7297,1.73,136300000.0
2005-01-07 00:03:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-07 00:04:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-07 00:06:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2005-01-07 00:07:00,1.7296,1.7298,1.7294,1.7294,136300000.0
2005-01-07 00:08:00,1.7296,1.7296,1.7295,1.7295,136300000.0
2005-01-07 00:09:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-07 00:12:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-07 00:13:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-07 00:14:00,1.73,1.73,1.7298,1.7298,136300000.0
2005-01-07 00:15:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2005-01-07 00:16:00,1.7291,1.7291,1.7291,1.7291,136300000.0
2005-01-07 00:17:00,1.729,1.729,1.729,1.729,136300000.0
2005-01-07 00:19:00,1.7291,1.7291,1.7289,1.7289,136300000.0
2005-01-07 00:21:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2005-01-07 00:22:00,1.7291,1.7292,1.729,1.7292,136300000.0
2005-01-07 00:24:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-07 00:25:00,1.7294,1.7294,1.7292,1.7294,136300000.0
2005-01-07 00:26:00,1.7295,1.7296,1.7295,1.7296,136300000.0
2005-01-07 00:28:00,1.7298,1.7298,1.7296,1.7296,136300000.0
2005-01-07 00:29:00,1.7298,1.7301,1.7296,1.7301,136300000.0
2005-01-07 00:31:00,1.7298,1.7299,1.7298,1.7299,136300000.0
2005-01-07 00:32:00,1.7308,1.7308,1.73,1.7301,136300000.0
2005-01-07 00:33:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-07 00:35:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-07 00:36:00,1.7302,1.7305,1.7302,1.7305,136300000.0
2005-01-07 00:37:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 00:38:00,1.7305,1.7307,1.7305,1.7305,136300000.0
2005-01-07 00:39:00,1.7304,1.7304,1.7302,1.7304,136300000.0
2005-01-07 00:40:00,1.7302,1.7304,1.7294,1.7297,136300000.0
2005-01-07 00:41:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 00:42:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2005-01-07 00:43:00,1.73,1.7301,1.7299,1.7299,136300000.0
2005-01-07 00:44:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-07 00:45:00,1.7299,1.7301,1.7297,1.7297,136300000.0
2005-01-07 00:46:00,1.7296,1.7297,1.7296,1.7297,136300000.0
2005-01-07 00:47:00,1.7294,1.7294,1.7293,1.7294,136300000.0
2005-01-07 00:48:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-07 00:49:00,1.7293,1.7293,1.7285,1.7291,136300000.0
2005-01-07 00:50:00,1.7291,1.7291,1.7287,1.7287,136300000.0
2005-01-07 00:51:00,1.7286,1.7286,1.7283,1.7283,136300000.0
2005-01-07 00:52:00,1.7285,1.7288,1.7283,1.7283,136300000.0
2005-01-07 00:53:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2005-01-07 00:54:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2005-01-07 00:57:00,1.7285,1.7285,1.7284,1.7284,136300000.0
2005-01-07 00:58:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2005-01-07 01:01:00,1.7283,1.7285,1.7283,1.7283,136300000.0
2005-01-07 01:02:00,1.7284,1.7284,1.7281,1.7281,136300000.0
2005-01-07 01:04:00,1.7282,1.7283,1.7281,1.7282,136300000.0
2005-01-07 01:05:00,1.7281,1.7281,1.7281,1.7281,136300000.0
2005-01-07 01:06:00,1.7283,1.729,1.7283,1.7286,136300000.0
2005-01-07 01:08:00,1.7287,1.7287,1.7286,1.7287,136300000.0
2005-01-07 01:10:00,1.7286,1.7286,1.7283,1.7283,136300000.0
2005-01-07 01:11:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2005-01-07 01:12:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2005-01-07 01:13:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2005-01-07 01:14:00,1.7281,1.7281,1.7277,1.7279,136300000.0
2005-01-07 01:15:00,1.7278,1.7282,1.7278,1.7282,136300000.0
2005-01-07 01:16:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2005-01-07 01:17:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2005-01-07 01:18:00,1.7284,1.7284,1.7283,1.7283,136300000.0
2005-01-07 01:19:00,1.7287,1.7287,1.7285,1.7286,136300000.0
2005-01-07 01:20:00,1.7283,1.7283,1.7279,1.7283,136300000.0
2005-01-07 01:21:00,1.7285,1.7286,1.7281,1.7285,136300000.0
2005-01-07 01:22:00,1.7282,1.7283,1.7276,1.7283,136300000.0
2005-01-07 01:23:00,1.7282,1.7282,1.7277,1.728,136300000.0
2005-01-07 01:24:00,1.7283,1.7283,1.7281,1.7283,136300000.0
2005-01-07 01:25:00,1.7281,1.7284,1.7281,1.7284,136300000.0
2005-01-07 01:26:00,1.7286,1.7287,1.7284,1.7284,136300000.0
2005-01-07 01:27:00,1.7285,1.7288,1.7285,1.7288,136300000.0
2005-01-07 01:28:00,1.7287,1.7287,1.7286,1.7286,136300000.0
2005-01-07 01:29:00,1.7285,1.7286,1.7284,1.7284,136300000.0
2005-01-07 01:30:00,1.7285,1.7308,1.7285,1.7308,136300000.0
2005-01-07 01:31:00,1.7307,1.7312,1.7307,1.7311,136300000.0
2005-01-07 01:32:00,1.7306,1.7312,1.7303,1.7305,136300000.0
2005-01-07 01:33:00,1.7306,1.7315,1.7306,1.7309,136300000.0
2005-01-07 01:34:00,1.7311,1.7317,1.7309,1.7316,136300000.0
2005-01-07 01:35:00,1.7315,1.732,1.7315,1.7319,136300000.0
2005-01-07 01:36:00,1.732,1.732,1.7317,1.732,136300000.0
2005-01-07 01:37:00,1.7318,1.7318,1.7317,1.7318,136300000.0
2005-01-07 01:38:00,1.7317,1.7331,1.7317,1.7331,136300000.0
2005-01-07 01:39:00,1.7332,1.7332,1.7328,1.7328,136300000.0
2005-01-07 01:40:00,1.7331,1.7331,1.7328,1.7329,136300000.0
2005-01-07 01:41:00,1.7329,1.7329,1.7324,1.7326,136300000.0
2005-01-07 01:42:00,1.7328,1.7328,1.7322,1.7322,136300000.0
2005-01-07 01:43:00,1.7319,1.7321,1.7312,1.7316,136300000.0
2005-01-07 01:44:00,1.7317,1.7317,1.7313,1.7313,136300000.0
2005-01-07 01:45:00,1.7317,1.7317,1.7314,1.7316,136300000.0
2005-01-07 01:46:00,1.7314,1.7314,1.7311,1.7311,136300000.0
2005-01-07 01:47:00,1.7313,1.7313,1.7311,1.7313,136300000.0
2005-01-07 01:48:00,1.7316,1.7316,1.7312,1.7312,136300000.0
2005-01-07 01:49:00,1.7314,1.7316,1.7314,1.7316,136300000.0
2005-01-07 01:50:00,1.7319,1.7322,1.7319,1.7322,136300000.0
2005-01-07 01:51:00,1.732,1.7321,1.7318,1.7321,136300000.0
2005-01-07 01:52:00,1.7319,1.732,1.7319,1.732,136300000.0
2005-01-07 01:53:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-07 01:54:00,1.7318,1.7318,1.7317,1.7318,136300000.0
2005-01-07 01:55:00,1.7316,1.7317,1.7316,1.7317,136300000.0
2005-01-07 01:56:00,1.7317,1.7323,1.7317,1.7321,136300000.0
2005-01-07 01:57:00,1.7324,1.7327,1.7324,1.7326,136300000.0
2005-01-07 01:58:00,1.7324,1.7325,1.7324,1.7325,136300000.0
2005-01-07 01:59:00,1.7328,1.7332,1.7328,1.7332,136300000.0
2005-01-07 02:00:00,1.7331,1.7335,1.7327,1.7333,136300000.0
2005-01-07 02:01:00,1.7336,1.7339,1.7332,1.7335,136300000.0
2005-01-07 02:02:00,1.7334,1.7343,1.7334,1.7343,136300000.0
2005-01-07 02:03:00,1.7347,1.7351,1.7344,1.7344,136300000.0
2005-01-07 02:04:00,1.7343,1.7343,1.7338,1.7339,136300000.0
2005-01-07 02:05:00,1.734,1.734,1.7335,1.7335,136300000.0
2005-01-07 02:06:00,1.7331,1.7331,1.7325,1.7327,136300000.0
2005-01-07 02:07:00,1.7325,1.7325,1.7319,1.7319,136300000.0
2005-01-07 02:08:00,1.732,1.7324,1.732,1.7323,136300000.0
2005-01-07 02:09:00,1.7321,1.7322,1.7311,1.7315,136300000.0
2005-01-07 02:10:00,1.7311,1.7315,1.7309,1.7314,136300000.0
2005-01-07 02:11:00,1.7313,1.7313,1.73,1.7305,136300000.0
2005-01-07 02:12:00,1.7306,1.7313,1.7305,1.7313,136300000.0
2005-01-07 02:13:00,1.7313,1.7314,1.7313,1.7314,136300000.0
2005-01-07 02:14:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-07 02:15:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-07 02:16:00,1.7315,1.7315,1.7309,1.7309,136300000.0
2005-01-07 02:17:00,1.7307,1.7307,1.7286,1.7291,136300000.0
2005-01-07 02:18:00,1.7289,1.7294,1.7287,1.7292,136300000.0
2005-01-07 02:19:00,1.7292,1.7301,1.7289,1.7299,136300000.0
2005-01-07 02:20:00,1.7297,1.7297,1.7296,1.7297,136300000.0
2005-01-07 02:21:00,1.7296,1.7299,1.7296,1.7299,136300000.0
2005-01-07 02:22:00,1.7298,1.7299,1.7298,1.7299,136300000.0
2005-01-07 02:23:00,1.7297,1.7299,1.7297,1.7298,136300000.0
2005-01-07 02:24:00,1.7299,1.7299,1.7293,1.7296,136300000.0
2005-01-07 02:25:00,1.7296,1.7296,1.7284,1.7284,136300000.0
2005-01-07 02:26:00,1.7287,1.7293,1.7284,1.7293,136300000.0
2005-01-07 02:27:00,1.7289,1.7299,1.7288,1.7288,136300000.0
2005-01-07 02:28:00,1.729,1.7295,1.7289,1.7294,136300000.0
2005-01-07 02:29:00,1.7291,1.7292,1.729,1.729,136300000.0
2005-01-07 02:30:00,1.7288,1.7291,1.7288,1.7291,136300000.0
2005-01-07 02:31:00,1.7292,1.7293,1.7288,1.729,136300000.0
2005-01-07 02:32:00,1.729,1.729,1.7281,1.7288,136300000.0
2005-01-07 02:33:00,1.7286,1.7291,1.7286,1.7291,136300000.0
2005-01-07 02:34:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2005-01-07 02:35:00,1.7293,1.7293,1.7292,1.7293,136300000.0
2005-01-07 02:36:00,1.7293,1.7295,1.7293,1.7295,136300000.0
2005-01-07 02:37:00,1.7296,1.7305,1.7296,1.73,136300000.0
2005-01-07 02:38:00,1.7303,1.7304,1.7302,1.7304,136300000.0
2005-01-07 02:39:00,1.7301,1.7301,1.73,1.73,136300000.0
2005-01-07 02:40:00,1.7299,1.73,1.7299,1.73,136300000.0
2005-01-07 02:41:00,1.7299,1.7299,1.7293,1.7298,136300000.0
2005-01-07 02:42:00,1.7299,1.73,1.7297,1.73,136300000.0
2005-01-07 02:43:00,1.7301,1.7301,1.7298,1.7298,136300000.0
2005-01-07 02:44:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2005-01-07 02:46:00,1.7299,1.73,1.7297,1.73,136300000.0
2005-01-07 02:47:00,1.7297,1.7301,1.7296,1.73,136300000.0
2005-01-07 02:48:00,1.7297,1.73,1.7297,1.7297,136300000.0
2005-01-07 02:49:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2005-01-07 02:50:00,1.7297,1.73,1.7296,1.7299,136300000.0
2005-01-07 02:51:00,1.7296,1.7296,1.7291,1.7294,136300000.0
2005-01-07 02:52:00,1.7293,1.7299,1.7293,1.7296,136300000.0
2005-01-07 02:53:00,1.7294,1.7297,1.7291,1.7296,136300000.0
2005-01-07 02:54:00,1.7298,1.7298,1.7295,1.7295,136300000.0
2005-01-07 02:55:00,1.7294,1.7299,1.7294,1.7298,136300000.0
2005-01-07 02:56:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-07 02:57:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-07 02:58:00,1.7299,1.7299,1.7295,1.7296,136300000.0
2005-01-07 02:59:00,1.7295,1.7301,1.7294,1.7299,136300000.0
2005-01-07 03:00:00,1.7297,1.7302,1.7297,1.7302,136300000.0
2005-01-07 03:01:00,1.73,1.7303,1.7299,1.7299,136300000.0
2005-01-07 03:02:00,1.73,1.73,1.7294,1.7298,136300000.0
2005-01-07 03:03:00,1.7299,1.73,1.7296,1.7298,136300000.0
2005-01-07 03:04:00,1.7296,1.7301,1.7296,1.7301,136300000.0
2005-01-07 03:05:00,1.7298,1.7301,1.7296,1.7296,136300000.0
2005-01-07 03:06:00,1.7295,1.7298,1.7295,1.7297,136300000.0
2005-01-07 03:07:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 03:08:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-07 03:09:00,1.7299,1.73,1.7299,1.73,136300000.0
2005-01-07 03:10:00,1.7302,1.7303,1.73,1.7301,136300000.0
2005-01-07 03:11:00,1.7298,1.7298,1.7297,1.7298,136300000.0
2005-01-07 03:12:00,1.7299,1.7299,1.7297,1.7298,136300000.0
2005-01-07 03:13:00,1.73,1.73,1.7298,1.73,136300000.0
2005-01-07 03:15:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 03:17:00,1.7298,1.73,1.7298,1.73,136300000.0
2005-01-07 03:18:00,1.73,1.73,1.7297,1.7298,136300000.0
2005-01-07 03:20:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 03:22:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-07 03:23:00,1.7295,1.7296,1.7294,1.7296,136300000.0
2005-01-07 03:24:00,1.7295,1.7298,1.7295,1.7298,136300000.0
2005-01-07 03:25:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-07 03:26:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 03:28:00,1.7301,1.7301,1.7297,1.7299,136300000.0
2005-01-07 03:29:00,1.73,1.73,1.7299,1.7299,136300000.0
2005-01-07 03:30:00,1.73,1.73,1.7299,1.7299,136300000.0
2005-01-07 03:32:00,1.7294,1.7298,1.7294,1.7298,136300000.0
2005-01-07 03:34:00,1.7299,1.7299,1.7295,1.7297,136300000.0
2005-01-07 03:35:00,1.7298,1.7298,1.7295,1.7297,136300000.0
2005-01-07 03:37:00,1.7296,1.7296,1.7294,1.7296,136300000.0
2005-01-07 03:39:00,1.7295,1.7295,1.7293,1.7295,136300000.0
2005-01-07 03:40:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2005-01-07 03:41:00,1.7294,1.7298,1.7294,1.7298,136300000.0
2005-01-07 03:42:00,1.73,1.73,1.7297,1.7299,136300000.0
2005-01-07 03:46:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-07 03:47:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-07 03:48:00,1.7294,1.7295,1.7294,1.7295,136300000.0
2005-01-07 03:50:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-07 03:52:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-07 03:53:00,1.7295,1.7296,1.7295,1.7296,136300000.0
2005-01-07 03:54:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 03:55:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-07 03:57:00,1.7298,1.7299,1.7298,1.7298,136300000.0
2005-01-07 03:58:00,1.7297,1.7298,1.7295,1.7298,136300000.0
2005-01-07 03:59:00,1.73,1.73,1.7297,1.7299,136300000.0
2005-01-07 04:00:00,1.73,1.73,1.7299,1.73,136300000.0
2005-01-07 04:01:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-07 04:02:00,1.7304,1.7304,1.7301,1.7304,136300000.0
2005-01-07 04:03:00,1.7304,1.7304,1.7295,1.7297,136300000.0
2005-01-07 04:04:00,1.7299,1.7299,1.7298,1.7299,136300000.0
2005-01-07 04:06:00,1.7301,1.7301,1.7299,1.73,136300000.0
2005-01-07 04:07:00,1.7301,1.7302,1.73,1.7302,136300000.0
2005-01-07 04:08:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2005-01-07 04:10:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-07 04:11:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-07 04:12:00,1.7303,1.7303,1.73,1.7303,136300000.0
2005-01-07 04:13:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-07 04:14:00,1.7306,1.7308,1.7305,1.7307,136300000.0
2005-01-07 04:15:00,1.7308,1.7309,1.7304,1.7307,136300000.0
2005-01-07 04:16:00,1.7305,1.7307,1.7305,1.7307,136300000.0
2005-01-07 04:17:00,1.7308,1.7308,1.7306,1.7306,136300000.0
2005-01-07 04:18:00,1.7306,1.7306,1.7304,1.7306,136300000.0
2005-01-07 04:19:00,1.7305,1.7307,1.7305,1.7307,136300000.0
2005-01-07 04:20:00,1.731,1.731,1.7306,1.7307,136300000.0
2005-01-07 04:21:00,1.7308,1.7311,1.7307,1.7309,136300000.0
2005-01-07 04:22:00,1.731,1.731,1.7307,1.7307,136300000.0
2005-01-07 04:23:00,1.7309,1.731,1.7308,1.7308,136300000.0
2005-01-07 04:24:00,1.7306,1.7306,1.7301,1.7305,136300000.0
2005-01-07 04:25:00,1.7302,1.7304,1.7301,1.7303,136300000.0
2005-01-07 04:26:00,1.7305,1.7305,1.7301,1.7302,136300000.0
2005-01-07 04:27:00,1.7303,1.7307,1.7296,1.7305,136300000.0
2005-01-07 04:28:00,1.7306,1.7306,1.7304,1.7306,136300000.0
2005-01-07 04:29:00,1.7307,1.7311,1.7303,1.7309,136300000.0
2005-01-07 04:30:00,1.7307,1.7308,1.7302,1.7307,136300000.0
2005-01-07 04:31:00,1.7309,1.7309,1.7305,1.7309,136300000.0
2005-01-07 04:32:00,1.7309,1.7311,1.7308,1.7308,136300000.0
2005-01-07 04:33:00,1.7305,1.7308,1.7305,1.7308,136300000.0
2005-01-07 04:34:00,1.7309,1.7309,1.7308,1.7309,136300000.0
2005-01-07 04:35:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-07 04:36:00,1.7308,1.7308,1.7307,1.7307,136300000.0
2005-01-07 04:37:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 04:38:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 04:39:00,1.7307,1.731,1.7306,1.731,136300000.0
2005-01-07 04:40:00,1.7314,1.7315,1.7311,1.7313,136300000.0
2005-01-07 04:41:00,1.7311,1.7313,1.7311,1.7313,136300000.0
2005-01-07 04:42:00,1.7313,1.7314,1.7311,1.7314,136300000.0
2005-01-07 04:43:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-07 04:44:00,1.7314,1.7315,1.7314,1.7315,136300000.0
2005-01-07 04:45:00,1.7314,1.7314,1.7312,1.7313,136300000.0
2005-01-07 04:46:00,1.7312,1.7314,1.7312,1.7314,136300000.0
2005-01-07 04:47:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-07 04:48:00,1.7313,1.7322,1.7313,1.7316,136300000.0
2005-01-07 04:49:00,1.7315,1.7315,1.7314,1.7314,136300000.0
2005-01-07 04:50:00,1.7315,1.7315,1.7314,1.7315,136300000.0
2005-01-07 04:51:00,1.7314,1.7316,1.7314,1.7315,136300000.0
2005-01-07 04:52:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-07 04:53:00,1.7311,1.7311,1.731,1.7311,136300000.0
2005-01-07 04:56:00,1.7309,1.731,1.7309,1.731,136300000.0
2005-01-07 04:57:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 04:58:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-07 04:59:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 05:00:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 05:01:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-07 05:02:00,1.7311,1.7311,1.7309,1.7309,136300000.0
2005-01-07 05:03:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 05:07:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-07 05:08:00,1.7303,1.7306,1.7303,1.7306,136300000.0
2005-01-07 05:09:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-07 05:10:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 05:11:00,1.7305,1.7307,1.7305,1.7307,136300000.0
2005-01-07 05:12:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-07 05:13:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-07 05:14:00,1.7304,1.7305,1.7303,1.7305,136300000.0
2005-01-07 05:15:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-07 05:16:00,1.7304,1.7309,1.7304,1.7309,136300000.0
2005-01-07 05:18:00,1.731,1.731,1.7308,1.7309,136300000.0
2005-01-07 05:19:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 05:20:00,1.7309,1.7312,1.7309,1.7309,136300000.0
2005-01-07 05:21:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2005-01-07 05:22:00,1.7296,1.7299,1.7296,1.7299,136300000.0
2005-01-07 05:24:00,1.7302,1.7302,1.7301,1.7302,136300000.0
2005-01-07 05:25:00,1.7302,1.7302,1.7299,1.73,136300000.0
2005-01-07 05:26:00,1.7302,1.7302,1.7293,1.73,136300000.0
2005-01-07 05:27:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 05:29:00,1.73,1.7302,1.73,1.7301,136300000.0
2005-01-07 05:30:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2005-01-07 05:31:00,1.7303,1.7303,1.7301,1.7303,136300000.0
2005-01-07 05:32:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-07 05:33:00,1.7302,1.7302,1.7301,1.7302,136300000.0
2005-01-07 05:34:00,1.73,1.7301,1.73,1.73,136300000.0
2005-01-07 05:35:00,1.7301,1.7301,1.73,1.7301,136300000.0
2005-01-07 05:36:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 05:37:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-07 05:38:00,1.73,1.7301,1.7297,1.7298,136300000.0
2005-01-07 05:39:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-07 05:40:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2005-01-07 05:41:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2005-01-07 05:42:00,1.7297,1.73,1.7297,1.7299,136300000.0
2005-01-07 05:43:00,1.7301,1.7301,1.7297,1.7301,136300000.0
2005-01-07 05:44:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-07 05:45:00,1.7302,1.7302,1.7297,1.73,136300000.0
2005-01-07 05:46:00,1.73,1.73,1.7296,1.7299,136300000.0
2005-01-07 05:47:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 05:48:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 05:49:00,1.7296,1.73,1.7295,1.7296,136300000.0
2005-01-07 05:50:00,1.7297,1.7299,1.7296,1.7299,136300000.0
2005-01-07 05:51:00,1.7298,1.7299,1.7296,1.7297,136300000.0
2005-01-07 05:52:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-07 05:53:00,1.7299,1.7299,1.7298,1.7299,136300000.0
2005-01-07 05:54:00,1.73,1.73,1.7298,1.7298,136300000.0
2005-01-07 05:55:00,1.73,1.73,1.7297,1.73,136300000.0
2005-01-07 05:56:00,1.73,1.73,1.7295,1.7296,136300000.0
2005-01-07 05:57:00,1.7295,1.7297,1.7295,1.7297,136300000.0
2005-01-07 05:58:00,1.7298,1.7298,1.7297,1.7298,136300000.0
2005-01-07 05:59:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-07 06:00:00,1.7299,1.7299,1.7297,1.7297,136300000.0
2005-01-07 06:01:00,1.7298,1.7298,1.7297,1.7298,136300000.0
2005-01-07 06:02:00,1.7297,1.7301,1.7297,1.7301,136300000.0
2005-01-07 06:03:00,1.7297,1.7298,1.7297,1.7298,136300000.0
2005-01-07 06:04:00,1.73,1.73,1.7299,1.7299,136300000.0
2005-01-07 06:05:00,1.7298,1.7299,1.7298,1.7298,136300000.0
2005-01-07 06:06:00,1.7296,1.7297,1.7294,1.7294,136300000.0
2005-01-07 06:07:00,1.7296,1.7297,1.7296,1.7297,136300000.0
2005-01-07 06:09:00,1.7296,1.73,1.7296,1.73,136300000.0
2005-01-07 06:10:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 06:11:00,1.7301,1.7301,1.73,1.73,136300000.0
2005-01-07 06:12:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-07 06:13:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-07 06:14:00,1.73,1.73,1.7299,1.73,136300000.0
2005-01-07 06:15:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-07 06:16:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-07 06:17:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2005-01-07 06:18:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-07 06:19:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 06:20:00,1.7303,1.7308,1.7303,1.7308,136300000.0
2005-01-07 06:21:00,1.7308,1.7309,1.7301,1.7301,136300000.0
2005-01-07 06:22:00,1.7305,1.7307,1.7305,1.7307,136300000.0
2005-01-07 06:23:00,1.7309,1.7313,1.7304,1.7304,136300000.0
2005-01-07 06:24:00,1.7307,1.731,1.7305,1.7309,136300000.0
2005-01-07 06:25:00,1.7307,1.7308,1.7305,1.7308,136300000.0
2005-01-07 06:26:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 06:27:00,1.7312,1.7314,1.731,1.7312,136300000.0
2005-01-07 06:28:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-07 06:29:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-07 06:30:00,1.7314,1.7316,1.7311,1.7313,136300000.0
2005-01-07 06:31:00,1.7312,1.7315,1.7312,1.7312,136300000.0
2005-01-07 06:32:00,1.731,1.7311,1.731,1.7311,136300000.0
2005-01-07 06:33:00,1.7311,1.7312,1.7311,1.7312,136300000.0
2005-01-07 06:34:00,1.7312,1.7317,1.7312,1.7312,136300000.0
2005-01-07 06:35:00,1.7311,1.7316,1.731,1.7311,136300000.0
2005-01-07 06:36:00,1.7313,1.7314,1.7305,1.7312,136300000.0
2005-01-07 06:37:00,1.7313,1.7313,1.7311,1.7312,136300000.0
2005-01-07 06:38:00,1.7312,1.7312,1.7309,1.7309,136300000.0
2005-01-07 06:40:00,1.7313,1.7313,1.7312,1.7312,136300000.0
2005-01-07 06:41:00,1.7311,1.7313,1.7311,1.7312,136300000.0
2005-01-07 06:42:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-07 06:43:00,1.731,1.731,1.7308,1.7309,136300000.0
2005-01-07 06:44:00,1.7308,1.7311,1.7308,1.7311,136300000.0
2005-01-07 06:46:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 06:47:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-07 06:48:00,1.7312,1.7312,1.7307,1.7309,136300000.0
2005-01-07 06:49:00,1.7309,1.7309,1.7305,1.7309,136300000.0
2005-01-07 06:50:00,1.7308,1.731,1.7307,1.7309,136300000.0
2005-01-07 06:51:00,1.7308,1.7308,1.7307,1.7307,136300000.0
2005-01-07 06:52:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-07 06:53:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-07 06:54:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 06:55:00,1.7309,1.7311,1.7306,1.7311,136300000.0
2005-01-07 06:56:00,1.7314,1.7318,1.7314,1.7318,136300000.0
2005-01-07 06:57:00,1.7316,1.7316,1.7304,1.7313,136300000.0
2005-01-07 06:58:00,1.7314,1.7314,1.731,1.7313,136300000.0
2005-01-07 06:59:00,1.7311,1.7312,1.7303,1.7309,136300000.0
2005-01-07 07:00:00,1.7306,1.7312,1.7306,1.7309,136300000.0
2005-01-07 07:01:00,1.7308,1.7311,1.7308,1.7309,136300000.0
2005-01-07 07:02:00,1.7312,1.7315,1.731,1.7312,136300000.0
2005-01-07 07:03:00,1.7313,1.7313,1.7307,1.7313,136300000.0
2005-01-07 07:04:00,1.7311,1.7311,1.731,1.731,136300000.0
2005-01-07 07:05:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-07 07:06:00,1.7307,1.7309,1.7306,1.7306,136300000.0
2005-01-07 07:07:00,1.7307,1.7309,1.7307,1.7309,136300000.0
2005-01-07 07:08:00,1.7305,1.7305,1.7304,1.7305,136300000.0
2005-01-07 07:11:00,1.7305,1.7307,1.7305,1.7307,136300000.0
2005-01-07 07:12:00,1.7305,1.7307,1.7305,1.7306,136300000.0
2005-01-07 07:13:00,1.7308,1.7309,1.7306,1.7306,136300000.0
2005-01-07 07:15:00,1.7307,1.7307,1.7305,1.7305,136300000.0
2005-01-07 07:16:00,1.7308,1.731,1.7307,1.7307,136300000.0
2005-01-07 07:17:00,1.7306,1.7308,1.7306,1.7306,136300000.0
2005-01-07 07:22:00,1.7309,1.7312,1.7305,1.7305,136300000.0
2005-01-07 07:23:00,1.731,1.731,1.7304,1.7304,136300000.0
2005-01-07 07:24:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-07 07:25:00,1.7305,1.7305,1.7304,1.7304,136300000.0
2005-01-07 07:26:00,1.7303,1.7306,1.7303,1.7304,136300000.0
2005-01-07 07:27:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-07 07:28:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-07 07:30:00,1.7301,1.7301,1.73,1.7301,136300000.0
2005-01-07 07:32:00,1.7307,1.7307,1.7302,1.7302,136300000.0
2005-01-07 07:33:00,1.7297,1.7297,1.7295,1.7297,136300000.0
2005-01-07 07:34:00,1.7301,1.7305,1.7301,1.7305,136300000.0
2005-01-07 07:35:00,1.7305,1.7306,1.7302,1.7306,136300000.0
2005-01-07 07:36:00,1.7305,1.7305,1.7301,1.7302,136300000.0
2005-01-07 07:37:00,1.73,1.73,1.7295,1.7299,136300000.0
2005-01-07 07:38:00,1.7301,1.7303,1.7301,1.7303,136300000.0
2005-01-07 07:39:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2005-01-07 07:40:00,1.7302,1.7306,1.7302,1.7304,136300000.0
2005-01-07 07:41:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 07:43:00,1.7307,1.7307,1.7303,1.7303,136300000.0
2005-01-07 07:44:00,1.7304,1.7304,1.7299,1.7302,136300000.0
2005-01-07 07:45:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-07 07:46:00,1.7302,1.7303,1.7302,1.7303,136300000.0
2005-01-07 07:47:00,1.7304,1.7304,1.7301,1.7302,136300000.0
2005-01-07 07:48:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-07 07:49:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-07 07:50:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-07 07:51:00,1.7298,1.7298,1.7297,1.7298,136300000.0
2005-01-07 07:52:00,1.73,1.73,1.73,1.73,136300000.0
2005-01-07 07:53:00,1.7296,1.7296,1.7295,1.7295,136300000.0
2005-01-07 07:54:00,1.7293,1.7298,1.7292,1.7298,136300000.0
2005-01-07 07:55:00,1.73,1.7301,1.7295,1.7295,136300000.0
2005-01-07 07:56:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-07 07:57:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2005-01-07 07:58:00,1.7292,1.7293,1.7292,1.7293,136300000.0
2005-01-07 07:59:00,1.7299,1.7301,1.7298,1.7301,136300000.0
2005-01-07 08:00:00,1.7302,1.7302,1.7299,1.7299,136300000.0
2005-01-07 08:01:00,1.73,1.7302,1.73,1.7302,136300000.0
2005-01-07 08:02:00,1.7303,1.7303,1.73,1.73,136300000.0
2005-01-07 08:03:00,1.7299,1.7305,1.7299,1.73,136300000.0
2005-01-07 08:04:00,1.7302,1.7303,1.7302,1.7303,136300000.0
2005-01-07 08:05:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2005-01-07 08:06:00,1.7301,1.7302,1.7301,1.7301,136300000.0
2005-01-07 08:07:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-07 08:09:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-07 08:10:00,1.7302,1.7302,1.7301,1.7302,136300000.0
2005-01-07 08:11:00,1.7301,1.7303,1.73,1.7303,136300000.0
2005-01-07 08:12:00,1.7303,1.7303,1.73,1.73,136300000.0
2005-01-07 08:13:00,1.7298,1.73,1.7296,1.7296,136300000.0
2005-01-07 08:14:00,1.7297,1.7301,1.7293,1.7293,136300000.0
2005-01-07 08:15:00,1.7295,1.7297,1.729,1.7294,136300000.0
2005-01-07 08:16:00,1.7295,1.7298,1.7295,1.7298,136300000.0
2005-01-07 08:17:00,1.73,1.73,1.7295,1.7298,136300000.0
2005-01-07 08:18:00,1.7299,1.7299,1.7297,1.7297,136300000.0
2005-01-07 08:19:00,1.7295,1.7301,1.7295,1.7301,136300000.0
2005-01-07 08:20:00,1.7302,1.7302,1.7298,1.7302,136300000.0
2005-01-07 08:21:00,1.7303,1.7303,1.7301,1.7301,136300000.0
2005-01-07 08:22:00,1.7303,1.7303,1.7293,1.7293,136300000.0
2005-01-07 08:23:00,1.7296,1.7297,1.7296,1.7296,136300000.0
2005-01-07 08:24:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-07 08:25:00,1.7294,1.7295,1.7294,1.7295,136300000.0
2005-01-07 08:26:00,1.7298,1.7303,1.7298,1.7303,136300000.0
2005-01-07 08:27:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2005-01-07 08:28:00,1.7301,1.7301,1.73,1.73,136300000.0
2005-01-07 08:29:00,1.7303,1.7305,1.7299,1.7305,136300000.0
2005-01-07 08:30:00,1.7303,1.7306,1.7303,1.7306,136300000.0
2005-01-07 08:31:00,1.7304,1.7304,1.7301,1.7301,136300000.0
2005-01-07 08:32:00,1.7305,1.7306,1.7305,1.7305,136300000.0
2005-01-07 08:33:00,1.7307,1.7307,1.7306,1.7307,136300000.0
2005-01-07 08:34:00,1.7307,1.7313,1.7307,1.7313,136300000.0
2005-01-07 08:35:00,1.7309,1.7314,1.7307,1.7314,136300000.0
2005-01-07 08:36:00,1.7312,1.7312,1.7307,1.7307,136300000.0
2005-01-07 08:37:00,1.7306,1.7307,1.7302,1.7303,136300000.0
2005-01-07 08:38:00,1.7302,1.7308,1.7302,1.7308,136300000.0
2005-01-07 08:39:00,1.7308,1.7311,1.7307,1.7309,136300000.0
2005-01-07 08:40:00,1.7308,1.7308,1.7307,1.7308,136300000.0
2005-01-07 08:41:00,1.7307,1.7311,1.7307,1.7308,136300000.0
2005-01-07 08:42:00,1.7304,1.7305,1.7304,1.7305,136300000.0
2005-01-07 08:43:00,1.7304,1.7306,1.7301,1.7304,136300000.0
2005-01-07 08:44:00,1.7305,1.7307,1.7304,1.7305,136300000.0
2005-01-07 08:45:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-07 08:46:00,1.7302,1.7302,1.7299,1.7299,136300000.0
2005-01-07 08:47:00,1.7301,1.7308,1.7301,1.7307,136300000.0
2005-01-07 08:48:00,1.7308,1.7308,1.7305,1.7308,136300000.0
2005-01-07 08:49:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 08:50:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 08:51:00,1.7306,1.7306,1.7304,1.7304,136300000.0
2005-01-07 08:52:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2005-01-07 08:53:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 08:54:00,1.7308,1.7308,1.7303,1.7303,136300000.0
2005-01-07 08:55:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-07 08:56:00,1.73,1.7303,1.73,1.7302,136300000.0
2005-01-07 08:57:00,1.7303,1.7304,1.7302,1.7303,136300000.0
2005-01-07 08:58:00,1.7303,1.7303,1.7302,1.7303,136300000.0
2005-01-07 08:59:00,1.73,1.73,1.7297,1.7297,136300000.0
2005-01-07 09:00:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2005-01-07 09:01:00,1.7297,1.7301,1.7297,1.7298,136300000.0
2005-01-07 09:02:00,1.7294,1.7298,1.7291,1.7298,136300000.0
2005-01-07 09:03:00,1.7296,1.73,1.7295,1.7295,136300000.0
2005-01-07 09:04:00,1.7294,1.7296,1.7288,1.7292,136300000.0
2005-01-07 09:05:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-07 09:06:00,1.7295,1.7298,1.7295,1.7295,136300000.0
2005-01-07 09:07:00,1.7297,1.7297,1.7294,1.7294,136300000.0
2005-01-07 09:08:00,1.7296,1.7296,1.7293,1.7295,136300000.0
2005-01-07 09:09:00,1.7293,1.7297,1.7293,1.7297,136300000.0
2005-01-07 09:10:00,1.7299,1.7301,1.7299,1.73,136300000.0
2005-01-07 09:11:00,1.7298,1.7298,1.7291,1.7291,136300000.0
2005-01-07 09:12:00,1.7292,1.7294,1.729,1.7294,136300000.0
2005-01-07 09:13:00,1.7293,1.7293,1.7291,1.7292,136300000.0
2005-01-07 09:14:00,1.7288,1.729,1.7288,1.7288,136300000.0
2005-01-07 09:15:00,1.7291,1.7293,1.7291,1.7292,136300000.0
2005-01-07 09:16:00,1.7292,1.7297,1.7284,1.7284,136300000.0
2005-01-07 09:17:00,1.7286,1.729,1.7286,1.729,136300000.0
2005-01-07 09:18:00,1.729,1.7293,1.729,1.7291,136300000.0
2005-01-07 09:19:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-07 09:20:00,1.7297,1.7297,1.7295,1.7296,136300000.0
2005-01-07 09:21:00,1.7295,1.7299,1.7293,1.7299,136300000.0
2005-01-07 09:22:00,1.7298,1.7299,1.7298,1.7299,136300000.0
2005-01-07 09:23:00,1.7298,1.7301,1.7298,1.7298,136300000.0
2005-01-07 09:24:00,1.7298,1.73,1.7298,1.73,136300000.0
2005-01-07 09:26:00,1.7302,1.7305,1.7301,1.7304,136300000.0
2005-01-07 09:27:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2005-01-07 09:28:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-07 09:29:00,1.7304,1.7304,1.7303,1.7304,136300000.0
2005-01-07 09:30:00,1.7306,1.7309,1.7303,1.7306,136300000.0
2005-01-07 09:31:00,1.731,1.731,1.7305,1.7305,136300000.0
2005-01-07 09:32:00,1.7303,1.7304,1.7298,1.7298,136300000.0
2005-01-07 09:33:00,1.73,1.73,1.7297,1.7297,136300000.0
2005-01-07 09:34:00,1.7298,1.7305,1.7295,1.7303,136300000.0
2005-01-07 09:35:00,1.7306,1.7307,1.7306,1.7306,136300000.0
2005-01-07 09:36:00,1.7304,1.7306,1.7304,1.7304,136300000.0
2005-01-07 09:37:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-07 09:39:00,1.7305,1.7307,1.7305,1.7307,136300000.0
2005-01-07 09:40:00,1.7309,1.7309,1.7307,1.7308,136300000.0
2005-01-07 09:42:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 09:43:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-07 09:44:00,1.731,1.731,1.7308,1.731,136300000.0
2005-01-07 09:45:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 09:46:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2005-01-07 09:47:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 09:48:00,1.7307,1.731,1.7307,1.7307,136300000.0
2005-01-07 09:49:00,1.7306,1.7309,1.7306,1.7309,136300000.0
2005-01-07 09:50:00,1.7313,1.7313,1.7311,1.7311,136300000.0
2005-01-07 09:51:00,1.7311,1.7323,1.7311,1.7322,136300000.0
2005-01-07 09:52:00,1.7319,1.7319,1.7314,1.7317,136300000.0
2005-01-07 09:53:00,1.7317,1.7318,1.7317,1.7318,136300000.0
2005-01-07 09:54:00,1.732,1.732,1.7316,1.7316,136300000.0
2005-01-07 09:55:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-07 09:56:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-07 09:57:00,1.7314,1.7316,1.7311,1.7311,136300000.0
2005-01-07 09:58:00,1.7307,1.7317,1.7307,1.7311,136300000.0
2005-01-07 09:59:00,1.7307,1.731,1.7307,1.7308,136300000.0
2005-01-07 10:00:00,1.7311,1.7312,1.731,1.7312,136300000.0
2005-01-07 10:01:00,1.7315,1.7315,1.729,1.7291,136300000.0
2005-01-07 10:02:00,1.7287,1.7292,1.7287,1.7292,136300000.0
2005-01-07 10:03:00,1.7296,1.7304,1.7295,1.7304,136300000.0
2005-01-07 10:04:00,1.7304,1.7304,1.7297,1.73,136300000.0
2005-01-07 10:05:00,1.7301,1.731,1.7301,1.731,136300000.0
2005-01-07 10:06:00,1.731,1.731,1.729,1.7306,136300000.0
2005-01-07 10:07:00,1.7304,1.7304,1.729,1.729,136300000.0
2005-01-07 10:08:00,1.7288,1.7299,1.7288,1.7295,136300000.0
2005-01-07 10:09:00,1.7297,1.7303,1.7297,1.7301,136300000.0
2005-01-07 10:10:00,1.7299,1.7301,1.7299,1.73,136300000.0
2005-01-07 10:11:00,1.7298,1.7301,1.7298,1.7301,136300000.0
2005-01-07 10:12:00,1.73,1.7305,1.73,1.7305,136300000.0
2005-01-07 10:13:00,1.7304,1.7304,1.7301,1.7301,136300000.0
2005-01-07 10:14:00,1.7298,1.7305,1.7298,1.7305,136300000.0
2005-01-07 10:15:00,1.7307,1.7309,1.7306,1.7309,136300000.0
2005-01-07 10:16:00,1.7307,1.731,1.7306,1.731,136300000.0
2005-01-07 10:17:00,1.731,1.7311,1.7308,1.7308,136300000.0
2005-01-07 10:19:00,1.7306,1.731,1.7304,1.7306,136300000.0
2005-01-07 10:20:00,1.7307,1.7307,1.7303,1.7303,136300000.0
2005-01-07 10:21:00,1.7302,1.731,1.7302,1.731,136300000.0
2005-01-07 10:22:00,1.7312,1.7313,1.7306,1.7306,136300000.0
2005-01-07 10:23:00,1.7303,1.7305,1.7301,1.7302,136300000.0
2005-01-07 10:24:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2005-01-07 10:25:00,1.7305,1.7305,1.7302,1.7302,136300000.0
2005-01-07 10:26:00,1.7298,1.7301,1.7296,1.7296,136300000.0
2005-01-07 10:27:00,1.7297,1.7301,1.7295,1.7299,136300000.0
2005-01-07 10:28:00,1.73,1.7303,1.7297,1.7302,136300000.0
2005-01-07 10:29:00,1.7301,1.7302,1.7299,1.7299,136300000.0
2005-01-07 10:30:00,1.7304,1.7304,1.7296,1.7297,136300000.0
2005-01-07 10:31:00,1.7299,1.7302,1.7299,1.7299,136300000.0
2005-01-07 10:32:00,1.7297,1.7306,1.7297,1.7297,136300000.0
2005-01-07 10:33:00,1.7292,1.7297,1.7292,1.7297,136300000.0
2005-01-07 10:34:00,1.7294,1.7295,1.729,1.7294,136300000.0
2005-01-07 10:35:00,1.7288,1.7293,1.7288,1.7292,136300000.0
2005-01-07 10:36:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2005-01-07 10:37:00,1.7291,1.7291,1.7291,1.7291,136300000.0
2005-01-07 10:39:00,1.729,1.729,1.7287,1.7287,136300000.0
2005-01-07 10:40:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2005-01-07 10:41:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2005-01-07 10:42:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2005-01-07 10:43:00,1.7279,1.7284,1.7274,1.728,136300000.0
2005-01-07 10:44:00,1.7281,1.7281,1.7275,1.7275,136300000.0
2005-01-07 10:45:00,1.7272,1.7275,1.7272,1.7275,136300000.0
2005-01-07 10:46:00,1.7273,1.7276,1.7271,1.7275,136300000.0
2005-01-07 10:47:00,1.7277,1.7283,1.726,1.7269,136300000.0
2005-01-07 10:48:00,1.727,1.7276,1.727,1.7272,136300000.0
2005-01-07 10:49:00,1.7275,1.728,1.7274,1.7276,136300000.0
2005-01-07 10:50:00,1.728,1.7285,1.7279,1.7284,136300000.0
2005-01-07 10:51:00,1.7285,1.7301,1.7285,1.7299,136300000.0
2005-01-07 10:52:00,1.7294,1.7298,1.7294,1.7297,136300000.0
2005-01-07 10:53:00,1.7298,1.73,1.7297,1.73,136300000.0
2005-01-07 10:54:00,1.7299,1.7302,1.7299,1.7302,136300000.0
2005-01-07 10:55:00,1.7302,1.7303,1.7302,1.7302,136300000.0
2005-01-07 10:56:00,1.7299,1.7299,1.7297,1.7297,136300000.0
2005-01-07 10:57:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-07 10:58:00,1.7295,1.7297,1.7291,1.7297,136300000.0
2005-01-07 10:59:00,1.7295,1.7295,1.7286,1.7291,136300000.0
2005-01-07 11:00:00,1.729,1.7293,1.729,1.7293,136300000.0
2005-01-07 11:01:00,1.7295,1.7297,1.7293,1.7297,136300000.0
2005-01-07 11:02:00,1.7298,1.7306,1.7298,1.73,136300000.0
2005-01-07 11:03:00,1.7297,1.73,1.7296,1.7296,136300000.0
2005-01-07 11:04:00,1.7298,1.7298,1.7289,1.7289,136300000.0
2005-01-07 11:05:00,1.7289,1.7289,1.7284,1.7287,136300000.0
2005-01-07 11:06:00,1.7285,1.7287,1.7285,1.7285,136300000.0
2005-01-07 11:07:00,1.7288,1.7289,1.7283,1.7287,136300000.0
2005-01-07 11:08:00,1.729,1.729,1.729,1.729,136300000.0
2005-01-07 11:09:00,1.7287,1.7295,1.7287,1.7294,136300000.0
2005-01-07 11:10:00,1.7291,1.7291,1.7289,1.7291,136300000.0
2005-01-07 11:11:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2005-01-07 11:12:00,1.7293,1.7293,1.7289,1.7289,136300000.0
2005-01-07 11:13:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2005-01-07 11:14:00,1.7297,1.7297,1.7296,1.7297,136300000.0
2005-01-07 11:15:00,1.7295,1.7299,1.7295,1.7299,136300000.0
2005-01-07 11:16:00,1.7301,1.7302,1.7297,1.73,136300000.0
2005-01-07 11:17:00,1.7299,1.7305,1.7299,1.7305,136300000.0
2005-01-07 11:18:00,1.7307,1.7307,1.7303,1.7307,136300000.0
2005-01-07 11:19:00,1.7307,1.7311,1.7306,1.7309,136300000.0
2005-01-07 11:20:00,1.7308,1.7308,1.7303,1.7303,136300000.0
2005-01-07 11:21:00,1.7307,1.7307,1.7302,1.7302,136300000.0
2005-01-07 11:22:00,1.7301,1.7306,1.7298,1.7298,136300000.0
2005-01-07 11:23:00,1.7297,1.7301,1.7297,1.7297,136300000.0
2005-01-07 11:24:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2005-01-07 11:25:00,1.7293,1.7293,1.729,1.7291,136300000.0
2005-01-07 11:26:00,1.7288,1.729,1.7288,1.7288,136300000.0
2005-01-07 11:27:00,1.7291,1.7294,1.7291,1.7293,136300000.0
2005-01-07 11:28:00,1.729,1.7291,1.7288,1.7288,136300000.0
2005-01-07 11:29:00,1.7289,1.7292,1.7285,1.7289,136300000.0
2005-01-07 11:30:00,1.729,1.729,1.729,1.729,136300000.0
2005-01-07 11:31:00,1.7293,1.7296,1.7293,1.7293,136300000.0
2005-01-07 11:32:00,1.7293,1.7297,1.7293,1.7295,136300000.0
2005-01-07 11:33:00,1.7294,1.7295,1.7293,1.7294,136300000.0
2005-01-07 11:34:00,1.729,1.7294,1.7289,1.729,136300000.0
2005-01-07 11:35:00,1.7297,1.7305,1.7297,1.7304,136300000.0
2005-01-07 11:36:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2005-01-07 11:37:00,1.7302,1.731,1.7302,1.731,136300000.0
2005-01-07 11:38:00,1.7311,1.7314,1.7308,1.7309,136300000.0
2005-01-07 11:39:00,1.7309,1.7313,1.7309,1.7313,136300000.0
2005-01-07 11:40:00,1.7313,1.7315,1.7312,1.7312,136300000.0
2005-01-07 11:41:00,1.7313,1.7317,1.731,1.7317,136300000.0
2005-01-07 11:42:00,1.7318,1.7318,1.7306,1.7315,136300000.0
2005-01-07 11:43:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-07 11:44:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-07 11:45:00,1.731,1.731,1.731,1.731,136300000.0
2005-01-07 11:46:00,1.7307,1.7308,1.7307,1.7308,136300000.0
2005-01-07 11:47:00,1.7309,1.7315,1.7309,1.7315,136300000.0
2005-01-07 11:48:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-07 11:49:00,1.7311,1.7314,1.7311,1.7314,136300000.0
2005-01-07 11:50:00,1.7312,1.7314,1.7312,1.7312,136300000.0
2005-01-07 11:51:00,1.7314,1.7317,1.7314,1.7317,136300000.0
2005-01-07 11:52:00,1.7318,1.732,1.7318,1.732,136300000.0
2005-01-07 11:53:00,1.732,1.7323,1.7318,1.7323,136300000.0
2005-01-07 11:54:00,1.7322,1.7325,1.7322,1.7325,136300000.0
2005-01-07 11:55:00,1.7326,1.7326,1.7324,1.7326,136300000.0
2005-01-07 11:56:00,1.7325,1.7327,1.7325,1.7325,136300000.0
2005-01-07 11:57:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2005-01-07 11:58:00,1.7326,1.7326,1.7324,1.7324,136300000.0
2005-01-07 11:59:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2005-01-07 12:00:00,1.7324,1.7328,1.7323,1.7326,136300000.0
2005-01-07 12:01:00,1.7326,1.7326,1.7325,1.7325,136300000.0
2005-01-07 12:02:00,1.732,1.732,1.7313,1.7315,136300000.0
2005-01-07 12:03:00,1.7314,1.7317,1.7314,1.7314,136300000.0
2005-01-07 12:04:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2005-01-07 12:05:00,1.7316,1.7318,1.7316,1.7318,136300000.0
2005-01-07 12:06:00,1.732,1.7321,1.732,1.7321,136300000.0
2005-01-07 12:07:00,1.7322,1.7324,1.7322,1.7322,136300000.0
2005-01-07 12:09:00,1.7326,1.7326,1.7325,1.7325,136300000.0
2005-01-07 12:10:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2005-01-07 12:11:00,1.7322,1.7322,1.732,1.7321,136300000.0
2005-01-07 12:12:00,1.7319,1.732,1.7319,1.732,136300000.0
2005-01-07 12:13:00,1.7317,1.7317,1.7316,1.7317,136300000.0
2005-01-07 12:14:00,1.7318,1.7321,1.7318,1.7321,136300000.0
2005-01-07 12:15:00,1.7317,1.7317,1.7316,1.7316,136300000.0
2005-01-07 12:16:00,1.7316,1.732,1.7315,1.7315,136300000.0
2005-01-07 12:17:00,1.7315,1.7315,1.7311,1.7314,136300000.0
2005-01-07 12:18:00,1.7311,1.7313,1.7309,1.7313,136300000.0
2005-01-07 12:19:00,1.7315,1.7318,1.7312,1.7312,136300000.0
2005-01-07 12:20:00,1.7314,1.7316,1.7314,1.7316,136300000.0
2005-01-07 12:21:00,1.7314,1.7314,1.7312,1.7312,136300000.0
2005-01-07 12:22:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-07 12:23:00,1.7312,1.7312,1.7312,1.7312,136300000.0
2005-01-07 12:24:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2005-01-07 12:25:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-07 12:26:00,1.7316,1.7316,1.7314,1.7315,136300000.0
2005-01-07 12:27:00,1.7312,1.7312,1.731,1.731,136300000.0
2005-01-07 12:28:00,1.731,1.731,1.7309,1.731,136300000.0
2005-01-07 12:29:00,1.7313,1.7314,1.7313,1.7313,136300000.0
2005-01-07 12:30:00,1.7312,1.7317,1.7312,1.7316,136300000.0
2005-01-07 12:31:00,1.7317,1.7317,1.7315,1.7315,136300000.0
2005-01-07 12:32:00,1.7314,1.7318,1.7314,1.7314,136300000.0
2005-01-07 12:33:00,1.7316,1.7316,1.7313,1.7313,136300000.0
2005-01-07 12:34:00,1.731,1.7313,1.7305,1.7312,136300000.0
2005-01-07 12:35:00,1.7312,1.7312,1.731,1.7311,136300000.0
2005-01-07 12:36:00,1.7312,1.7312,1.7306,1.731,136300000.0
2005-01-07 12:37:00,1.7312,1.7312,1.7308,1.7312,136300000.0
2005-01-07 12:38:00,1.7306,1.7308,1.7306,1.7307,136300000.0
2005-01-07 12:39:00,1.7306,1.7313,1.7305,1.7305,136300000.0
2005-01-07 12:40:00,1.7305,1.7306,1.7305,1.7305,136300000.0
2005-01-07 12:41:00,1.7302,1.7303,1.7299,1.7303,136300000.0
2005-01-07 12:42:00,1.7305,1.7313,1.7305,1.7312,136300000.0
2005-01-07 12:43:00,1.7313,1.7313,1.7307,1.731,136300000.0
2005-01-07 12:44:00,1.731,1.7313,1.731,1.7313,136300000.0
2005-01-07 12:45:00,1.7311,1.7313,1.731,1.7311,136300000.0
2005-01-07 12:46:00,1.731,1.731,1.7307,1.731,136300000.0
2005-01-07 12:47:00,1.731,1.731,1.7309,1.731,136300000.0
2005-01-07 12:48:00,1.7309,1.7309,1.7306,1.7306,136300000.0
2005-01-07 12:49:00,1.7305,1.7307,1.7305,1.7307,136300000.0
2005-01-07 12:50:00,1.7305,1.7306,1.73,1.7304,136300000.0
2005-01-07 12:51:00,1.7306,1.731,1.7306,1.7309,136300000.0
2005-01-07 12:52:00,1.731,1.731,1.7307,1.7308,136300000.0
2005-01-07 12:53:00,1.731,1.7311,1.7308,1.7309,136300000.0
2005-01-07 12:54:00,1.7309,1.7309,1.7306,1.7307,136300000.0
2005-01-07 12:55:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2005-01-07 12:56:00,1.7307,1.7307,1.7305,1.7305,136300000.0
2005-01-07 12:57:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 12:58:00,1.7304,1.7307,1.7304,1.7307,136300000.0
2005-01-07 12:59:00,1.7305,1.7305,1.7301,1.7301,136300000.0
2005-01-07 13:00:00,1.73,1.73,1.729,1.7292,136300000.0
2005-01-07 13:01:00,1.7293,1.7293,1.7288,1.7288,136300000.0
2005-01-07 13:02:00,1.7303,1.7303,1.7291,1.7301,136300000.0
2005-01-07 13:03:00,1.7302,1.7302,1.7295,1.7295,136300000.0
2005-01-07 13:04:00,1.7296,1.7296,1.7291,1.7293,136300000.0
2005-01-07 13:05:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2005-01-07 13:06:00,1.7296,1.7299,1.7296,1.7299,136300000.0
2005-01-07 13:07:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2005-01-07 13:09:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-07 13:10:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-07 13:11:00,1.7297,1.73,1.7297,1.7299,136300000.0
2005-01-07 13:12:00,1.73,1.7301,1.7296,1.7298,136300000.0
2005-01-07 13:13:00,1.7295,1.7296,1.7295,1.7295,136300000.0
2005-01-07 13:14:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2005-01-07 13:15:00,1.7299,1.7299,1.7298,1.7298,136300000.0
2005-01-07 13:16:00,1.7298,1.7299,1.7296,1.7297,136300000.0
2005-01-07 13:17:00,1.7299,1.7299,1.7296,1.7299,136300000.0
2005-01-07 13:18:00,1.7302,1.7302,1.7299,1.7302,136300000.0
2005-01-07 13:19:00,1.7304,1.7305,1.7304,1.7304,136300000.0
2005-01-07 13:20:00,1.7301,1.7304,1.7301,1.7302,136300000.0
2005-01-07 13:21:00,1.7305,1.7313,1.7297,1.7313,136300000.0
2005-01-07 13:22:00,1.7316,1.7316,1.7305,1.7315,136300000.0
2005-01-07 13:23:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2005-01-07 13:24:00,1.7317,1.732,1.7314,1.7315,136300000.0
2005-01-07 13:25:00,1.7318,1.7322,1.7318,1.7318,136300000.0
2005-01-07 13:26:00,1.7319,1.732,1.7318,1.732,136300000.0
2005-01-07 13:27:00,1.7322,1.7323,1.7319,1.7319,136300000.0
2005-01-07 13:28:00,1.7319,1.7319,1.7312,1.7313,136300000.0
2005-01-07 13:29:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-07 13:30:00,1.7314,1.7315,1.7312,1.7315,136300000.0
2005-01-07 13:31:00,1.7314,1.7315,1.7314,1.7314,136300000.0
2005-01-07 13:32:00,1.7314,1.7318,1.7314,1.7318,136300000.0
2005-01-07 13:33:00,1.7316,1.7316,1.7313,1.7315,136300000.0
2005-01-07 13:34:00,1.7314,1.7318,1.7314,1.7314,136300000.0
2005-01-07 13:35:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2005-01-07 13:36:00,1.7313,1.7313,1.7309,1.7309,136300000.0
2005-01-07 13:40:00,1.7314,1.7315,1.7313,1.7315,136300000.0
2005-01-07 13:41:00,1.7312,1.7315,1.7311,1.7311,136300000.0
2005-01-07 13:42:00,1.731,1.7313,1.7305,1.7309,136300000.0
2005-01-07 13:43:00,1.7308,1.7308,1.7307,1.7307,136300000.0
2005-01-07 13:44:00,1.7307,1.7307,1.7306,1.7306,136300000.0
2005-01-07 13:46:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2005-01-07 13:47:00,1.7298,1.7301,1.7298,1.7301,136300000.0
2005-01-07 13:48:00,1.73,1.7304,1.7298,1.7298,136300000.0
2005-01-07 13:49:00,1.7298,1.7304,1.7298,1.7302,136300000.0
2005-01-07 13:50:00,1.7301,1.7303,1.7298,1.7298,136300000.0
2005-01-07 13:51:00,1.7298,1.7298,1.7292,1.7295,136300000.0
2005-01-07 13:52:00,1.7297,1.7304,1.7297,1.7304,136300000.0
2005-01-07 13:53:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-07 13:54:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2005-01-07 13:55:00,1.7302,1.7302,1.7301,1.7302,136300000.0
2005-01-07 13:56:00,1.7301,1.7304,1.7301,1.7302,136300000.0
2005-01-07 13:57:00,1.7305,1.7312,1.7302,1.7308,136300000.0
2005-01-07 13:58:00,1.7314,1.7314,1.7311,1.7314,136300000.0
2005-01-07 13:59:00,1.7315,1.7315,1.7309,1.7311,136300000.0
2005-01-07 14:00:00,1.7309,1.7314,1.7309,1.7314,136300000.0
2005-01-07 14:01:00,1.7313,1.7314,1.7313,1.7314,136300000.0
2005-01-07 14:02:00,1.7318,1.7318,1.7313,1.7313,136300000.0
2005-01-07 14:03:00,1.7314,1.7315,1.7304,1.7306,136300000.0
2005-01-07 14:04:00,1.7301,1.7308,1.7301,1.7307,136300000.0
2005-01-07 14:05:00,1.7306,1.7308,1.7304,1.7307,136300000.0
2005-01-07 14:06:00,1.7308,1.731,1.7306,1.7307,136300000.0
2005-01-07 14:07:00,1.7307,1.731,1.7302,1.7302,136300000.0
2005-01-07 14:08:00,1.7303,1.7305,1.7302,1.7303,136300000.0
2005-01-07 14:09:00,1.7306,1.7306,1.7298,1.7298,136300000.0
2005-01-07 14:10:00,1.7299,1.7305,1.7298,1.7305,136300000.0
2005-01-07 14:11:00,1.7303,1.7309,1.7303,1.7303,136300000.0
2005-01-07 14:12:00,1.7303,1.731,1.7301,1.7305,136300000.0
2005-01-07 14:13:00,1.7303,1.7303,1.7293,1.7295,136300000.0
2005-01-07 14:14:00,1.7293,1.7297,1.7292,1.7292,136300000.0
2005-01-07 14:15:00,1.729,1.7292,1.7285,1.7286,136300000.0
2005-01-07 14:16:00,1.7285,1.7299,1.7285,1.7292,136300000.0
2005-01-07 14:17:00,1.7293,1.7297,1.7286,1.7286,136300000.0
2005-01-07 14:18:00,1.7287,1.7287,1.7281,1.7286,136300000.0
2005-01-07 14:19:00,1.7285,1.729,1.7282,1.729,136300000.0
2005-01-07 14:20:00,1.7289,1.7289,1.7284,1.7288,136300000.0
2005-01-07 14:21:00,1.729,1.7299,1.729,1.7299,136300000.0
2005-01-07 14:22:00,1.7301,1.7303,1.7298,1.7298,136300000.0
2005-01-07 14:23:00,1.7299,1.73,1.7297,1.7298,136300000.0
2005-01-07 14:24:00,1.7298,1.7303,1.7298,1.7298,136300000.0
2005-01-07 14:25:00,1.7298,1.7304,1.7298,1.7301,136300000.0
2005-01-07 14:26:00,1.7299,1.73,1.7292,1.7294,136300000.0
2005-01-07 14:27:00,1.7297,1.7305,1.7297,1.7304,136300000.0
2005-01-07 14:28:00,1.7303,1.7303,1.7289,1.7303,136300000.0
2005-01-07 14:29:00,1.7301,1.7303,1.7297,1.7303,136300000.0
2005-01-07 14:30:00,1.7303,1.7322,1.7303,1.7316,136300000.0
2005-01-07 14:31:00,1.732,1.7328,1.7306,1.7316,136300000.0
2005-01-07 14:32:00,1.7327,1.7327,1.731,1.7311,136300000.0
2005-01-07 14:33:00,1.7323,1.7349,1.7313,1.7329,136300000.0
2005-01-07 14:34:00,1.7323,1.7325,1.7308,1.7323,136300000.0
2005-01-07 14:35:00,1.7323,1.7334,1.7313,1.7325,136300000.0
2005-01-07 14:36:00,1.7316,1.7325,1.7307,1.7325,136300000.0
2005-01-07 14:37:00,1.7325,1.7326,1.7309,1.7309,136300000.0
2005-01-07 14:38:00,1.7309,1.7323,1.7309,1.7315,136300000.0
2005-01-07 14:39:00,1.7316,1.7324,1.7305,1.7307,136300000.0
2005-01-07 14:40:00,1.7309,1.7312,1.7282,1.7282,136300000.0
2005-01-07 14:41:00,1.7284,1.7297,1.7278,1.7286,136300000.0
2005-01-07 14:42:00,1.7285,1.7301,1.7285,1.7294,136300000.0
2005-01-07 14:43:00,1.7291,1.7291,1.7286,1.7287,136300000.0
2005-01-07 14:44:00,1.7288,1.7301,1.7288,1.7291,136300000.0
2005-01-07 14:45:00,1.729,1.7301,1.7282,1.73,136300000.0
2005-01-07 14:46:00,1.7302,1.7314,1.7302,1.7308,136300000.0
2005-01-07 14:47:00,1.7309,1.7315,1.7301,1.7314,136300000.0
2005-01-07 14:48:00,1.7312,1.7312,1.7302,1.7306,136300000.0
2005-01-07 14:49:00,1.7308,1.7313,1.7306,1.7313,136300000.0
2005-01-07 14:50:00,1.731,1.7319,1.7306,1.7308,136300000.0
2005-01-07 14:51:00,1.7307,1.7309,1.73,1.7301,136300000.0
2005-01-07 14:52:00,1.73,1.731,1.7294,1.7308,136300000.0
2005-01-07 14:53:00,1.7306,1.7309,1.7294,1.7294,136300000.0
2005-01-07 14:54:00,1.7294,1.7305,1.7291,1.7297,136300000.0
2005-01-07 14:55:00,1.7296,1.7297,1.7285,1.7289,136300000.0
2005-01-07 14:56:00,1.7291,1.7297,1.7288,1.7293,136300000.0
2005-01-07 14:57:00,1.7295,1.7306,1.7288,1.7288,136300000.0
2005-01-07 14:58:00,1.7286,1.7296,1.7281,1.7286,136300000.0
2005-01-07 14:59:00,1.7288,1.7288,1.7281,1.7288,136300000.0
2005-01-07 15:00:00,1.7289,1.7295,1.7288,1.7291,136300000.0
2005-01-07 15:01:00,1.7289,1.7291,1.728,1.7291,136300000.0
2005-01-07 15:02:00,1.7291,1.7291,1.7279,1.7279,136300000.0
2005-01-07 15:03:00,1.728,1.7288,1.7278,1.7284,136300000.0
2005-01-07 15:04:00,1.7286,1.7289,1.728,1.728,136300000.0
2005-01-07 15:05:00,1.7277,1.7287,1.7276,1.7282,136300000.0
2005-01-07 15:06:00,1.7283,1.7283,1.7276,1.7277,136300000.0
2005-01-07 15:07:00,1.7276,1.7283,1.7272,1.7275,136300000.0
2005-01-07 15:08:00,1.7277,1.7289,1.7277,1.7277,136300000.0
2005-01-07 15:09:00,1.7278,1.7284,1.7276,1.728,136300000.0
2005-01-07 15:10:00,1.7278,1.7283,1.7249,1.7253,136300000.0
2005-01-07 15:11:00,1.7251,1.7254,1.7242,1.7251,136300000.0
2005-01-07 15:12:00,1.7253,1.7258,1.7251,1.7258,136300000.0
2005-01-07 15:13:00,1.7257,1.7259,1.7256,1.7259,136300000.0
2005-01-07 15:14:00,1.726,1.7268,1.7256,1.726,136300000.0
2005-01-07 15:15:00,1.7259,1.7265,1.7259,1.7264,136300000.0
2005-01-07 15:16:00,1.7265,1.7266,1.7255,1.7262,136300000.0
2005-01-07 15:17:00,1.7263,1.7266,1.7255,1.7262,136300000.0
2005-01-07 15:18:00,1.7259,1.7262,1.7251,1.7262,136300000.0
2005-01-07 15:19:00,1.7262,1.7273,1.7262,1.7272,136300000.0
2005-01-07 15:20:00,1.727,1.727,1.7256,1.7256,136300000.0
2005-01-07 15:21:00,1.7255,1.7262,1.7252,1.7262,136300000.0
2005-01-07 15:22:00,1.7263,1.7263,1.7253,1.7255,136300000.0
2005-01-07 15:23:00,1.7256,1.7261,1.7253,1.7256,136300000.0
2005-01-07 15:24:00,1.7255,1.7258,1.7253,1.7253,136300000.0
2005-01-07 15:25:00,1.7255,1.7257,1.7254,1.7256,136300000.0
2005-01-07 15:26:00,1.7252,1.7257,1.7248,1.7253,136300000.0
2005-01-07 15:27:00,1.7254,1.7259,1.7254,1.7258,136300000.0
2005-01-07 15:28:00,1.7257,1.7257,1.725,1.7254,136300000.0
2005-01-07 15:29:00,1.7255,1.7256,1.725,1.725,136300000.0
2005-01-07 15:30:00,1.7251,1.7252,1.7249,1.725,136300000.0
2005-01-07 15:31:00,1.7249,1.7259,1.7249,1.7253,136300000.0
2005-01-07 15:32:00,1.7251,1.7259,1.7249,1.7249,136300000.0
2005-01-07 15:33:00,1.7248,1.7256,1.7247,1.7253,136300000.0
2005-01-07 15:34:00,1.7252,1.7264,1.7251,1.7258,136300000.0
2005-01-07 15:35:00,1.7259,1.7263,1.7249,1.725,136300000.0
2005-01-07 15:36:00,1.7252,1.7261,1.725,1.7252,136300000.0
2005-01-07 15:37:00,1.725,1.7255,1.7246,1.7249,136300000.0
2005-01-07 15:38:00,1.7249,1.7253,1.7249,1.7249,136300000.0
2005-01-07 15:39:00,1.7248,1.7254,1.7246,1.725,136300000.0
2005-01-07 15:40:00,1.7249,1.7252,1.7249,1.7252,136300000.0
2005-01-07 15:41:00,1.725,1.725,1.7248,1.7248,136300000.0
2005-01-07 15:42:00,1.7246,1.7248,1.7243,1.7248,136300000.0
2005-01-07 15:43:00,1.7251,1.7253,1.7247,1.7249,136300000.0
2005-01-07 15:44:00,1.725,1.7253,1.7248,1.7253,136300000.0
2005-01-07 15:45:00,1.7254,1.7254,1.7246,1.7246,136300000.0
2005-01-07 15:46:00,1.7247,1.7251,1.7241,1.7246,136300000.0
2005-01-07 15:47:00,1.7246,1.7255,1.7244,1.7255,136300000.0
2005-01-07 15:48:00,1.7258,1.7258,1.7254,1.7256,136300000.0
2005-01-07 15:49:00,1.7256,1.7256,1.7248,1.7249,136300000.0
2005-01-07 15:50:00,1.7251,1.7258,1.725,1.7255,136300000.0
2005-01-07 15:51:00,1.7256,1.7257,1.7254,1.7256,136300000.0
2005-01-07 15:52:00,1.7257,1.7258,1.7249,1.7249,136300000.0
2005-01-07 15:53:00,1.7244,1.7251,1.7242,1.725,136300000.0
2005-01-07 15:54:00,1.7247,1.7251,1.7246,1.7248,136300000.0
2005-01-07 15:55:00,1.7246,1.7248,1.7245,1.7248,136300000.0
2005-01-07 15:56:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2005-01-07 15:57:00,1.7244,1.7244,1.7242,1.7243,136300000.0
2005-01-07 15:58:00,1.7241,1.7245,1.7239,1.7245,136300000.0
2005-01-07 15:59:00,1.7244,1.7244,1.7236,1.7243,136300000.0
2005-01-07 16:00:00,1.7241,1.7243,1.7238,1.7243,136300000.0
2005-01-07 16:01:00,1.724,1.7245,1.7233,1.7237,136300000.0
2005-01-07 16:02:00,1.7241,1.7254,1.7238,1.7253,136300000.0
2005-01-07 16:03:00,1.7252,1.7258,1.7252,1.7253,136300000.0
2005-01-07 16:04:00,1.7252,1.7253,1.7239,1.7249,136300000.0
2005-01-07 16:05:00,1.7252,1.7252,1.7243,1.7243,136300000.0
2005-01-07 16:06:00,1.7243,1.7257,1.7243,1.7252,136300000.0
2005-01-07 16:07:00,1.7252,1.7252,1.7233,1.7238,136300000.0
2005-01-07 16:08:00,1.7239,1.7245,1.7227,1.7245,136300000.0
2005-01-07 16:09:00,1.7247,1.7247,1.7229,1.7229,136300000.0
2005-01-07 16:10:00,1.7233,1.7234,1.7229,1.7232,136300000.0
2005-01-07 16:11:00,1.7234,1.7234,1.7226,1.7227,136300000.0
2005-01-07 16:12:00,1.7223,1.723,1.7206,1.7218,136300000.0
2005-01-07 16:13:00,1.7221,1.7225,1.7214,1.722,136300000.0
2005-01-07 16:14:00,1.7219,1.7227,1.7217,1.7224,136300000.0
2005-01-07 16:15:00,1.7223,1.7229,1.7221,1.7221,136300000.0
2005-01-07 16:16:00,1.7219,1.7226,1.7216,1.722,136300000.0
2005-01-07 16:17:00,1.7221,1.7223,1.7214,1.7216,136300000.0
2005-01-07 16:18:00,1.7211,1.7219,1.7211,1.7213,136300000.0
2005-01-07 16:19:00,1.7211,1.7218,1.721,1.7214,136300000.0
2005-01-07 16:20:00,1.7212,1.7212,1.7194,1.7198,136300000.0
2005-01-07 16:21:00,1.7191,1.723,1.719,1.7218,136300000.0
2005-01-07 16:22:00,1.7219,1.7246,1.7213,1.7222,136300000.0
2005-01-07 16:23:00,1.7227,1.7235,1.7219,1.7219,136300000.0
2005-01-07 16:24:00,1.7217,1.7226,1.7205,1.7225,136300000.0
2005-01-07 16:25:00,1.7226,1.7226,1.7211,1.7217,136300000.0
2005-01-07 16:26:00,1.7214,1.7221,1.7202,1.7205,136300000.0
2005-01-07 16:27:00,1.7202,1.7219,1.7202,1.7214,136300000.0
2005-01-07 16:28:00,1.7213,1.722,1.7207,1.7217,136300000.0
2005-01-07 16:29:00,1.7222,1.7222,1.7211,1.7213,136300000.0
2005-01-07 16:30:00,1.7215,1.7219,1.7209,1.7214,136300000.0
2005-01-07 16:31:00,1.721,1.7224,1.7205,1.7213,136300000.0
2005-01-07 16:32:00,1.721,1.7218,1.7208,1.7213,136300000.0
2005-01-07 16:33:00,1.7214,1.7233,1.7209,1.7228,136300000.0
2005-01-07 16:34:00,1.7229,1.7229,1.7221,1.7224,136300000.0
2005-01-07 16:35:00,1.7221,1.7231,1.722,1.7226,136300000.0
2005-01-07 16:36:00,1.7229,1.7237,1.7223,1.7223,136300000.0
2005-01-07 16:37:00,1.7228,1.723,1.7211,1.7211,136300000.0
2005-01-07 16:38:00,1.7218,1.7228,1.7214,1.7228,136300000.0
2005-01-07 16:39:00,1.723,1.7243,1.7227,1.7234,136300000.0
2005-01-07 16:40:00,1.7238,1.7259,1.723,1.7251,136300000.0
2005-01-07 16:41:00,1.725,1.7259,1.7244,1.7259,136300000.0
2005-01-07 16:42:00,1.7258,1.7261,1.7249,1.7259,136300000.0
2005-01-07 16:43:00,1.7259,1.7259,1.7249,1.7253,136300000.0
2005-01-07 16:44:00,1.7251,1.7252,1.7242,1.7242,136300000.0
2005-01-07 16:45:00,1.7241,1.7241,1.7231,1.7231,136300000.0
2005-01-07 16:46:00,1.7232,1.7236,1.7228,1.7228,136300000.0
2005-01-07 16:47:00,1.7232,1.7241,1.7226,1.724,136300000.0
2005-01-07 16:48:00,1.724,1.724,1.7229,1.723,136300000.0
2005-01-07 16:49:00,1.7232,1.7232,1.7219,1.7225,136300000.0
2005-01-07 16:50:00,1.7224,1.7233,1.7222,1.7229,136300000.0
2005-01-07 16:51:00,1.7227,1.7234,1.7223,1.723,136300000.0
2005-01-07 16:52:00,1.7227,1.7231,1.722,1.7229,136300000.0
2005-01-07 16:53:00,1.7228,1.7232,1.7222,1.7227,136300000.0
2005-01-07 16:54:00,1.7226,1.7227,1.7215,1.7219,136300000.0
2005-01-07 16:55:00,1.722,1.7224,1.7219,1.7221,136300000.0
2005-01-07 16:56:00,1.7219,1.7225,1.7216,1.7225,136300000.0
2005-01-07 16:57:00,1.7225,1.7235,1.7223,1.7229,136300000.0
2005-01-07 16:58:00,1.7231,1.7231,1.722,1.722,136300000.0
2005-01-07 16:59:00,1.7218,1.722,1.7208,1.7216,136300000.0
2005-01-07 17:00:00,1.7201,1.7217,1.72,1.7214,136300000.0
2005-01-07 17:01:00,1.7216,1.7222,1.7213,1.7217,136300000.0
2005-01-07 17:02:00,1.7218,1.7223,1.7214,1.7215,136300000.0
2005-01-07 17:03:00,1.7214,1.7221,1.7213,1.7217,136300000.0
2005-01-07 17:04:00,1.7215,1.7227,1.721,1.7213,136300000.0
2005-01-07 17:05:00,1.7213,1.7213,1.7206,1.7213,136300000.0
2005-01-07 17:06:00,1.7214,1.7215,1.72,1.7204,136300000.0
2005-01-07 17:07:00,1.7205,1.7215,1.7204,1.7211,136300000.0
2005-01-07 17:08:00,1.7212,1.7218,1.7209,1.7216,136300000.0
2005-01-07 17:09:00,1.7215,1.7226,1.7215,1.7216,136300000.0
2005-01-07 17:10:00,1.7214,1.7223,1.7212,1.7218,136300000.0
2005-01-07 17:11:00,1.7216,1.722,1.7209,1.7209,136300000.0
2005-01-07 17:12:00,1.7205,1.7213,1.7203,1.721,136300000.0
2005-01-07 17:13:00,1.7211,1.7212,1.7207,1.7207,136300000.0
2005-01-07 17:14:00,1.7209,1.7209,1.7204,1.7205,136300000.0
2005-01-07 17:15:00,1.7206,1.7218,1.7205,1.7216,136300000.0
2005-01-07 17:16:00,1.7216,1.7219,1.7214,1.7214,136300000.0
2005-01-07 17:17:00,1.7212,1.7215,1.7208,1.721,136300000.0
2005-01-07 17:18:00,1.721,1.7213,1.721,1.7213,136300000.0
2005-01-07 17:19:00,1.7215,1.7217,1.7213,1.7216,136300000.0
2005-01-07 17:20:00,1.7214,1.7224,1.7211,1.7222,136300000.0
2005-01-07 17:21:00,1.7224,1.7225,1.7221,1.7221,136300000.0
2005-01-07 17:22:00,1.7223,1.7223,1.7218,1.7221,136300000.0
2005-01-07 17:23:00,1.722,1.7223,1.7218,1.722,136300000.0
2005-01-07 17:24:00,1.7217,1.7226,1.7217,1.7221,136300000.0
2005-01-07 17:25:00,1.7221,1.7221,1.7218,1.7218,136300000.0
2005-01-07 17:26:00,1.7219,1.7221,1.7216,1.7216,136300000.0
2005-01-07 17:27:00,1.7216,1.7216,1.7208,1.7211,136300000.0
2005-01-07 17:28:00,1.7212,1.7218,1.7208,1.7215,136300000.0
2005-01-07 17:29:00,1.7218,1.7219,1.7215,1.7217,136300000.0
2005-01-07 17:30:00,1.7216,1.7217,1.721,1.7213,136300000.0
2005-01-07 17:31:00,1.7213,1.7213,1.721,1.7211,136300000.0
2005-01-07 17:32:00,1.721,1.7222,1.7209,1.7219,136300000.0
2005-01-07 17:33:00,1.7217,1.7225,1.7216,1.7222,136300000.0
2005-01-07 17:34:00,1.7221,1.7223,1.7217,1.7223,136300000.0
2005-01-07 17:35:00,1.7224,1.7225,1.7219,1.7221,136300000.0
2005-01-07 17:36:00,1.7222,1.7224,1.7214,1.722,136300000.0
2005-01-07 17:37:00,1.7215,1.7215,1.7204,1.7206,136300000.0
2005-01-07 17:38:00,1.7203,1.7215,1.72,1.7209,136300000.0
2005-01-07 17:39:00,1.721,1.721,1.7201,1.7206,136300000.0
2005-01-07 17:40:00,1.7207,1.7208,1.7204,1.7207,136300000.0
2005-01-07 17:41:00,1.7208,1.721,1.7205,1.7209,136300000.0
2005-01-07 17:42:00,1.7211,1.7214,1.7205,1.7209,136300000.0
2005-01-07 17:43:00,1.7208,1.7215,1.7208,1.7214,136300000.0
2005-01-07 17:44:00,1.7216,1.722,1.7216,1.722,136300000.0
2005-01-07 17:45:00,1.722,1.7225,1.7219,1.7224,136300000.0
2005-01-07 17:46:00,1.7223,1.7224,1.7221,1.7223,136300000.0
2005-01-07 17:47:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2005-01-07 17:48:00,1.722,1.722,1.721,1.7214,136300000.0
2005-01-07 17:49:00,1.7215,1.7219,1.7209,1.721,136300000.0
2005-01-07 17:50:00,1.7207,1.7213,1.7204,1.7207,136300000.0
2005-01-07 17:51:00,1.7208,1.7216,1.7208,1.7213,136300000.0
2005-01-07 17:52:00,1.7216,1.7222,1.7216,1.7221,136300000.0
2005-01-07 17:53:00,1.7223,1.724,1.7223,1.723,136300000.0
2005-01-07 17:54:00,1.7233,1.7239,1.7226,1.7233,136300000.0
2005-01-07 17:55:00,1.7233,1.7243,1.7233,1.7235,136300000.0
2005-01-07 17:56:00,1.7236,1.7239,1.7235,1.7237,136300000.0
2005-01-07 17:57:00,1.7234,1.7236,1.7228,1.7228,136300000.0
2005-01-07 17:58:00,1.7229,1.7229,1.7226,1.7226,136300000.0
2005-01-07 17:59:00,1.7226,1.7235,1.7226,1.7235,136300000.0
2005-01-07 18:00:00,1.7237,1.7237,1.7231,1.7236,136300000.0
2005-01-07 18:01:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-07 18:02:00,1.7235,1.7236,1.7234,1.7234,136300000.0
2005-01-07 18:03:00,1.7237,1.7237,1.7234,1.7234,136300000.0
2005-01-07 18:04:00,1.7234,1.7236,1.7234,1.7236,136300000.0
2005-01-07 18:05:00,1.7233,1.7233,1.7224,1.7224,136300000.0
2005-01-07 18:06:00,1.7225,1.7226,1.7221,1.7226,136300000.0
2005-01-07 18:07:00,1.723,1.723,1.7227,1.7227,136300000.0
2005-01-07 18:08:00,1.7229,1.7234,1.7228,1.7234,136300000.0
2005-01-07 18:09:00,1.7232,1.7234,1.7228,1.7228,136300000.0
2005-01-07 18:10:00,1.7227,1.7236,1.7227,1.7236,136300000.0
2005-01-07 18:11:00,1.7238,1.724,1.7235,1.7236,136300000.0
2005-01-07 18:12:00,1.7237,1.7237,1.7228,1.7233,136300000.0
2005-01-07 18:13:00,1.7231,1.7233,1.723,1.7233,136300000.0
2005-01-07 18:14:00,1.7235,1.7241,1.7231,1.7232,136300000.0
2005-01-07 18:15:00,1.7235,1.7238,1.7232,1.7235,136300000.0
2005-01-07 18:16:00,1.7237,1.7242,1.7237,1.7242,136300000.0
2005-01-07 18:17:00,1.7243,1.7244,1.724,1.724,136300000.0
2005-01-07 18:18:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2005-01-07 18:19:00,1.7241,1.7241,1.7228,1.7228,136300000.0
2005-01-07 18:20:00,1.7229,1.7229,1.7227,1.7227,136300000.0
2005-01-07 18:21:00,1.7227,1.7227,1.7222,1.7225,136300000.0
2005-01-07 18:22:00,1.7223,1.7226,1.7221,1.7226,136300000.0
2005-01-07 18:23:00,1.7227,1.7239,1.7223,1.7223,136300000.0
2005-01-07 18:24:00,1.7222,1.7228,1.722,1.7221,136300000.0
2005-01-07 18:25:00,1.7222,1.7238,1.7221,1.7225,136300000.0
2005-01-07 18:26:00,1.7226,1.7237,1.7226,1.7235,136300000.0
2005-01-07 18:27:00,1.7234,1.7234,1.7232,1.7232,136300000.0
2005-01-07 18:28:00,1.723,1.723,1.7224,1.7228,136300000.0
2005-01-07 18:29:00,1.7227,1.7239,1.7227,1.7238,136300000.0
2005-01-07 18:30:00,1.7234,1.724,1.7231,1.7231,136300000.0
2005-01-07 18:31:00,1.7233,1.7238,1.7231,1.7235,136300000.0
2005-01-07 18:32:00,1.7238,1.7244,1.7238,1.7244,136300000.0
2005-01-07 18:33:00,1.724,1.7261,1.7239,1.7257,136300000.0
2005-01-07 18:34:00,1.7255,1.7257,1.7249,1.7254,136300000.0
2005-01-07 18:35:00,1.7253,1.7262,1.725,1.7255,136300000.0
2005-01-07 18:36:00,1.7252,1.7255,1.7252,1.7255,136300000.0
2005-01-07 18:37:00,1.7254,1.7255,1.7251,1.7251,136300000.0
2005-01-07 18:38:00,1.7252,1.7252,1.7236,1.7246,136300000.0
2005-01-07 18:39:00,1.7247,1.7249,1.7241,1.7247,136300000.0
2005-01-07 18:40:00,1.7249,1.7249,1.7243,1.7244,136300000.0
2005-01-07 18:41:00,1.7244,1.7245,1.7243,1.7243,136300000.0
2005-01-07 18:42:00,1.7241,1.7244,1.7241,1.7244,136300000.0
2005-01-07 18:43:00,1.7243,1.7244,1.7241,1.7244,136300000.0
2005-01-07 18:44:00,1.7241,1.725,1.7235,1.725,136300000.0
2005-01-07 18:45:00,1.7252,1.7253,1.7248,1.725,136300000.0
2005-01-07 18:46:00,1.7248,1.7253,1.7247,1.7253,136300000.0
2005-01-07 18:47:00,1.7256,1.726,1.7252,1.7252,136300000.0
2005-01-07 18:48:00,1.7251,1.7257,1.7247,1.7249,136300000.0
2005-01-07 18:49:00,1.725,1.7264,1.7249,1.7261,136300000.0
2005-01-07 18:50:00,1.7255,1.7264,1.7255,1.7264,136300000.0
2005-01-07 18:51:00,1.726,1.7268,1.726,1.7262,136300000.0
2005-01-07 18:52:00,1.7262,1.7262,1.7253,1.7255,136300000.0
2005-01-07 18:53:00,1.7253,1.7254,1.7247,1.7247,136300000.0
2005-01-07 18:54:00,1.7248,1.725,1.7245,1.7248,136300000.0
2005-01-07 18:55:00,1.7253,1.7253,1.7242,1.7242,136300000.0
2005-01-07 18:56:00,1.7244,1.7245,1.7241,1.7244,136300000.0
2005-01-07 18:57:00,1.7246,1.7246,1.7242,1.7246,136300000.0
2005-01-07 18:58:00,1.7243,1.7245,1.724,1.7243,136300000.0
2005-01-07 18:59:00,1.7243,1.7243,1.7233,1.7233,136300000.0
2005-01-07 19:00:00,1.723,1.7237,1.7228,1.7237,136300000.0
2005-01-07 19:01:00,1.7235,1.7251,1.7235,1.7251,136300000.0
2005-01-07 19:02:00,1.7248,1.7255,1.7248,1.7249,136300000.0
2005-01-07 19:03:00,1.7248,1.7249,1.7244,1.7244,136300000.0
2005-01-07 19:04:00,1.7243,1.7251,1.7243,1.725,136300000.0
2005-01-07 19:05:00,1.7247,1.7248,1.7242,1.7244,136300000.0
2005-01-07 19:06:00,1.7242,1.7248,1.7242,1.7248,136300000.0
2005-01-07 19:07:00,1.7246,1.7247,1.7238,1.7238,136300000.0
2005-01-07 19:08:00,1.7239,1.724,1.7228,1.7236,136300000.0
2005-01-07 19:09:00,1.7237,1.7239,1.7227,1.7228,136300000.0
2005-01-07 19:10:00,1.7231,1.7231,1.7213,1.7226,136300000.0
2005-01-07 19:11:00,1.7224,1.7228,1.722,1.7227,136300000.0
2005-01-07 19:12:00,1.722,1.7227,1.7218,1.7224,136300000.0
2005-01-07 19:13:00,1.7226,1.7226,1.7221,1.7226,136300000.0
2005-01-07 19:14:00,1.7223,1.7228,1.7222,1.7228,136300000.0
2005-01-07 19:15:00,1.7224,1.7227,1.7221,1.7223,136300000.0
2005-01-07 19:16:00,1.7222,1.7223,1.7216,1.7219,136300000.0
2005-01-07 19:17:00,1.7217,1.7225,1.7217,1.7225,136300000.0
2005-01-07 19:18:00,1.7225,1.7225,1.7218,1.722,136300000.0
2005-01-07 19:19:00,1.7218,1.7232,1.7215,1.7227,136300000.0
2005-01-07 19:20:00,1.7224,1.7236,1.7224,1.723,136300000.0
2005-01-07 19:21:00,1.7232,1.7235,1.7225,1.723,136300000.0
2005-01-07 19:22:00,1.723,1.7234,1.722,1.7233,136300000.0
2005-01-07 19:23:00,1.723,1.7233,1.7228,1.7233,136300000.0
2005-01-07 19:24:00,1.7235,1.7235,1.7225,1.7226,136300000.0
2005-01-07 19:25:00,1.7225,1.7234,1.7225,1.7233,136300000.0
2005-01-07 19:26:00,1.7236,1.7238,1.7231,1.7234,136300000.0
2005-01-07 19:27:00,1.7233,1.7241,1.7232,1.7241,136300000.0
2005-01-07 19:28:00,1.7242,1.7245,1.7241,1.7242,136300000.0
2005-01-07 19:29:00,1.7244,1.7247,1.7244,1.7247,136300000.0
2005-01-07 19:30:00,1.7247,1.7247,1.7242,1.7246,136300000.0
2005-01-07 19:31:00,1.7248,1.7251,1.7246,1.7248,136300000.0
2005-01-07 19:32:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-07 19:33:00,1.7244,1.7244,1.7242,1.7244,136300000.0
2005-01-07 19:34:00,1.7241,1.7249,1.7241,1.7244,136300000.0
2005-01-07 19:35:00,1.7244,1.7246,1.7242,1.7246,136300000.0
2005-01-07 19:36:00,1.7244,1.7249,1.7243,1.7249,136300000.0
2005-01-07 19:37:00,1.7248,1.7249,1.7245,1.7249,136300000.0
2005-01-07 19:38:00,1.7251,1.7251,1.725,1.725,136300000.0
2005-01-07 19:39:00,1.7252,1.7253,1.725,1.7253,136300000.0
2005-01-07 19:40:00,1.7251,1.7251,1.7247,1.7248,136300000.0
2005-01-07 19:41:00,1.725,1.725,1.7248,1.725,136300000.0
2005-01-07 19:42:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-07 19:44:00,1.7247,1.7248,1.7247,1.7248,136300000.0
2005-01-07 19:45:00,1.7251,1.7253,1.7251,1.7253,136300000.0
2005-01-07 19:46:00,1.7251,1.7252,1.7242,1.7243,136300000.0
2005-01-07 19:47:00,1.7242,1.7268,1.7242,1.7268,136300000.0
2005-01-07 19:48:00,1.7262,1.727,1.7257,1.7261,136300000.0
2005-01-07 19:49:00,1.7263,1.7271,1.7261,1.7263,136300000.0
2005-01-07 19:50:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-07 19:51:00,1.7259,1.7259,1.7257,1.7259,136300000.0
2005-01-07 19:52:00,1.7258,1.7264,1.7258,1.7264,136300000.0
2005-01-07 19:53:00,1.7266,1.7269,1.7264,1.7264,136300000.0
2005-01-07 19:54:00,1.7266,1.7267,1.7262,1.7262,136300000.0
2005-01-07 19:55:00,1.7261,1.7269,1.7256,1.7269,136300000.0
2005-01-07 19:56:00,1.7267,1.7279,1.7267,1.7271,136300000.0
2005-01-07 19:57:00,1.7269,1.7273,1.7269,1.7271,136300000.0
2005-01-07 19:58:00,1.7273,1.7278,1.727,1.7274,136300000.0
2005-01-07 19:59:00,1.7276,1.7276,1.7271,1.7273,136300000.0
2005-01-07 20:00:00,1.7272,1.7274,1.7271,1.7273,136300000.0
2005-01-07 20:01:00,1.7275,1.7278,1.7273,1.7275,136300000.0
2005-01-07 20:02:00,1.7267,1.7274,1.7262,1.7268,136300000.0
2005-01-07 20:03:00,1.7273,1.7276,1.7266,1.7276,136300000.0
2005-01-07 20:04:00,1.7279,1.7279,1.7277,1.7279,136300000.0
2005-01-07 20:05:00,1.7281,1.7281,1.7275,1.7281,136300000.0
2005-01-07 20:06:00,1.7282,1.7282,1.7273,1.7274,136300000.0
2005-01-07 20:07:00,1.7275,1.7277,1.7273,1.7275,136300000.0
2005-01-07 20:08:00,1.7272,1.7277,1.7272,1.7277,136300000.0
2005-01-07 20:09:00,1.7273,1.7278,1.7273,1.7278,136300000.0
2005-01-07 20:10:00,1.728,1.7281,1.7279,1.7279,136300000.0
2005-01-07 20:11:00,1.7279,1.7279,1.7271,1.7273,136300000.0
2005-01-07 20:12:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-07 20:13:00,1.7273,1.7273,1.7267,1.7267,136300000.0
2005-01-07 20:14:00,1.7269,1.7269,1.7266,1.7269,136300000.0
2005-01-07 20:15:00,1.7268,1.7268,1.7264,1.7268,136300000.0
2005-01-07 20:16:00,1.7269,1.7269,1.7266,1.7266,136300000.0
2005-01-07 20:17:00,1.7266,1.7267,1.7263,1.7263,136300000.0
2005-01-07 20:18:00,1.7264,1.7268,1.7264,1.7268,136300000.0
2005-01-07 20:19:00,1.7271,1.7271,1.7267,1.7271,136300000.0
2005-01-07 20:20:00,1.7269,1.7269,1.7265,1.7265,136300000.0
2005-01-07 20:21:00,1.7266,1.7266,1.7265,1.7265,136300000.0
2005-01-07 20:22:00,1.7268,1.7268,1.7265,1.7265,136300000.0
2005-01-07 20:23:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-07 20:24:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-07 20:26:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2005-01-07 20:27:00,1.7265,1.7265,1.7263,1.7264,136300000.0
2005-01-07 20:28:00,1.7265,1.7265,1.7263,1.7265,136300000.0
2005-01-07 20:29:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-07 20:30:00,1.7265,1.7265,1.7264,1.7265,136300000.0
2005-01-07 20:31:00,1.7265,1.7272,1.7265,1.7266,136300000.0
2005-01-07 20:32:00,1.7266,1.727,1.7259,1.7262,136300000.0
2005-01-07 20:33:00,1.7263,1.7267,1.7263,1.7267,136300000.0
2005-01-07 20:34:00,1.7265,1.7265,1.7262,1.7262,136300000.0
2005-01-07 20:35:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-07 20:36:00,1.7262,1.7263,1.726,1.7263,136300000.0
2005-01-07 20:37:00,1.7263,1.7265,1.7262,1.7263,136300000.0
2005-01-07 20:38:00,1.7263,1.7265,1.7263,1.7264,136300000.0
2005-01-07 20:39:00,1.7264,1.7266,1.7264,1.7266,136300000.0
2005-01-07 20:40:00,1.7268,1.7271,1.7268,1.7268,136300000.0
2005-01-07 20:41:00,1.7266,1.7266,1.7262,1.7264,136300000.0
2005-01-07 20:42:00,1.7266,1.727,1.7265,1.727,136300000.0
2005-01-07 20:43:00,1.7268,1.7273,1.7265,1.727,136300000.0
2005-01-07 20:44:00,1.7269,1.7269,1.7268,1.7269,136300000.0
2005-01-07 20:45:00,1.7269,1.7269,1.7266,1.7269,136300000.0
2005-01-07 20:46:00,1.7269,1.7269,1.7266,1.7269,136300000.0
2005-01-07 20:47:00,1.727,1.727,1.7268,1.7268,136300000.0
2005-01-07 20:48:00,1.7265,1.7266,1.7262,1.7266,136300000.0
2005-01-07 20:49:00,1.7266,1.7269,1.7266,1.7269,136300000.0
2005-01-07 20:50:00,1.7274,1.7274,1.7272,1.7273,136300000.0
2005-01-07 20:51:00,1.7271,1.7271,1.7265,1.727,136300000.0
2005-01-07 20:52:00,1.7265,1.7268,1.7265,1.7266,136300000.0
2005-01-07 20:53:00,1.7266,1.7267,1.7265,1.7267,136300000.0
2005-01-07 20:54:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2005-01-07 20:55:00,1.7267,1.7267,1.7263,1.7263,136300000.0
2005-01-07 20:56:00,1.7259,1.7259,1.7257,1.7257,136300000.0
2005-01-07 20:57:00,1.7256,1.7256,1.7252,1.7253,136300000.0
2005-01-07 20:58:00,1.7255,1.7258,1.7252,1.7252,136300000.0
2005-01-07 20:59:00,1.7251,1.7252,1.7249,1.7252,136300000.0
2005-01-07 21:00:00,1.7251,1.7267,1.725,1.7251,136300000.0
2005-01-07 21:01:00,1.7249,1.725,1.7241,1.7244,136300000.0
2005-01-07 21:02:00,1.7244,1.7255,1.7243,1.7243,136300000.0
2005-01-07 21:03:00,1.7244,1.7244,1.7241,1.7242,136300000.0
2005-01-07 21:04:00,1.7244,1.7244,1.7233,1.7237,136300000.0
2005-01-07 21:05:00,1.7239,1.7244,1.7239,1.7244,136300000.0
2005-01-07 21:06:00,1.7244,1.7249,1.7242,1.7247,136300000.0
2005-01-07 21:07:00,1.7248,1.7248,1.7239,1.7244,136300000.0
2005-01-07 21:08:00,1.7243,1.7243,1.7238,1.7238,136300000.0
2005-01-07 21:09:00,1.7236,1.7241,1.7236,1.724,136300000.0
2005-01-07 21:10:00,1.7241,1.7242,1.724,1.7241,136300000.0
2005-01-07 21:11:00,1.724,1.7241,1.7239,1.7241,136300000.0
2005-01-07 21:12:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-07 21:13:00,1.7241,1.7241,1.7237,1.7241,136300000.0
2005-01-07 21:14:00,1.724,1.7241,1.7237,1.7237,136300000.0
2005-01-07 21:15:00,1.7236,1.7251,1.7234,1.7246,136300000.0
2005-01-07 21:16:00,1.7244,1.7246,1.7243,1.7244,136300000.0
2005-01-07 21:17:00,1.7243,1.7244,1.7239,1.7239,136300000.0
2005-01-07 21:18:00,1.7233,1.7242,1.7233,1.7242,136300000.0
2005-01-07 21:19:00,1.7239,1.7239,1.7234,1.7234,136300000.0
2005-01-07 21:20:00,1.7235,1.7235,1.7232,1.7232,136300000.0
2005-01-07 21:21:00,1.7232,1.7232,1.7231,1.7232,136300000.0
2005-01-07 21:22:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2005-01-07 21:23:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2005-01-07 21:24:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2005-01-07 21:25:00,1.7235,1.7237,1.7234,1.7237,136300000.0
2005-01-07 21:26:00,1.7236,1.7237,1.7236,1.7237,136300000.0
2005-01-07 21:27:00,1.7236,1.7237,1.7235,1.7236,136300000.0
2005-01-07 21:28:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-07 21:29:00,1.7232,1.7234,1.7232,1.7234,136300000.0
2005-01-07 21:30:00,1.7235,1.7235,1.7232,1.7232,136300000.0
2005-01-07 21:31:00,1.7231,1.7232,1.7231,1.7232,136300000.0
2005-01-07 21:32:00,1.7229,1.7235,1.7229,1.7235,136300000.0
2005-01-07 21:33:00,1.7235,1.7236,1.7232,1.7232,136300000.0
2005-01-07 21:34:00,1.723,1.7232,1.7227,1.7227,136300000.0
2005-01-07 21:35:00,1.7228,1.7231,1.7224,1.7224,136300000.0
2005-01-07 21:36:00,1.723,1.7231,1.7228,1.7228,136300000.0
2005-01-07 21:37:00,1.723,1.723,1.7217,1.7226,136300000.0
2005-01-07 21:38:00,1.7226,1.7226,1.7225,1.7226,136300000.0
2005-01-07 21:39:00,1.7228,1.7228,1.7226,1.7228,136300000.0
2005-01-07 21:40:00,1.723,1.7232,1.7226,1.723,136300000.0
2005-01-07 21:41:00,1.7232,1.7234,1.7231,1.7234,136300000.0
2005-01-07 21:42:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-07 21:43:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2005-01-07 21:44:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-07 21:45:00,1.7231,1.7233,1.7231,1.7231,136300000.0
2005-01-07 21:46:00,1.7233,1.7233,1.723,1.7232,136300000.0
2005-01-07 21:47:00,1.7231,1.7233,1.7231,1.7233,136300000.0
2005-01-07 21:48:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-07 21:49:00,1.7235,1.7235,1.7234,1.7235,136300000.0
2005-01-07 21:50:00,1.7239,1.7239,1.7234,1.7239,136300000.0
2005-01-07 21:51:00,1.7239,1.7239,1.7236,1.7237,136300000.0
2005-01-07 21:52:00,1.7239,1.7239,1.7232,1.7232,136300000.0
2005-01-07 21:53:00,1.7234,1.7238,1.7234,1.7236,136300000.0
2005-01-07 21:54:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2005-01-07 21:57:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2005-01-07 21:58:00,1.7235,1.7236,1.7235,1.7236,136300000.0
2005-01-07 21:59:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-07 22:00:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-07 22:01:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2005-01-07 22:02:00,1.7238,1.7243,1.7238,1.7241,136300000.0
2005-01-07 22:03:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2005-01-07 22:04:00,1.724,1.7242,1.7239,1.7241,136300000.0
2005-01-07 22:05:00,1.7244,1.7244,1.7236,1.7243,136300000.0
2005-01-07 22:06:00,1.7238,1.7239,1.7238,1.7238,136300000.0
2005-01-07 22:07:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-07 22:08:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-07 22:09:00,1.7237,1.7237,1.7232,1.7232,136300000.0
2005-01-07 22:10:00,1.7233,1.7233,1.7232,1.7232,136300000.0
2005-01-07 22:11:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-07 22:13:00,1.7236,1.7239,1.7235,1.7236,136300000.0
2005-01-07 22:14:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-07 22:16:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2005-01-07 22:17:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2005-01-07 22:18:00,1.7233,1.7233,1.7232,1.7233,136300000.0
2005-01-07 22:20:00,1.7232,1.7233,1.7232,1.7233,136300000.0
2005-01-07 22:21:00,1.7232,1.7241,1.7231,1.7241,136300000.0
2005-01-07 22:22:00,1.7241,1.7246,1.7241,1.7246,136300000.0
2005-01-07 22:23:00,1.7247,1.7247,1.7243,1.7243,136300000.0
2005-01-07 22:24:00,1.7242,1.7244,1.7239,1.7243,136300000.0
2005-01-07 22:25:00,1.724,1.724,1.7235,1.7235,136300000.0
2005-01-07 22:26:00,1.7233,1.7236,1.7233,1.7235,136300000.0
2005-01-07 22:27:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-07 22:28:00,1.7233,1.7233,1.7226,1.7233,136300000.0
2005-01-07 22:29:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-07 22:30:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-07 22:31:00,1.7235,1.7235,1.7233,1.7235,136300000.0
2005-01-07 22:32:00,1.7236,1.7238,1.7225,1.7225,136300000.0
2005-01-07 22:33:00,1.7228,1.7228,1.7227,1.7227,136300000.0
2005-01-07 22:34:00,1.7227,1.7227,1.7225,1.7227,136300000.0
2005-01-07 22:35:00,1.7225,1.7225,1.722,1.7221,136300000.0
2005-01-07 22:36:00,1.7222,1.7222,1.722,1.722,136300000.0
2005-01-07 22:37:00,1.722,1.722,1.7214,1.722,136300000.0
2005-01-07 22:38:00,1.7223,1.7228,1.7216,1.7225,136300000.0
2005-01-07 22:39:00,1.7222,1.7225,1.722,1.7225,136300000.0
2005-01-07 22:40:00,1.7225,1.7225,1.7218,1.7225,136300000.0
2005-01-07 22:41:00,1.7226,1.7226,1.7224,1.7226,136300000.0
2005-01-07 22:42:00,1.7225,1.723,1.7223,1.7227,136300000.0
2005-01-07 22:43:00,1.723,1.7232,1.7229,1.7229,136300000.0
2005-01-07 22:44:00,1.723,1.7232,1.7229,1.723,136300000.0
2005-01-07 22:45:00,1.7228,1.7231,1.7227,1.7231,136300000.0
2005-01-07 22:46:00,1.7237,1.7237,1.7234,1.7235,136300000.0
2005-01-07 22:47:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2005-01-07 22:48:00,1.7235,1.7237,1.7235,1.7237,136300000.0
2005-01-07 22:49:00,1.7236,1.7236,1.7226,1.7227,136300000.0
2005-01-07 22:50:00,1.7238,1.7238,1.7232,1.7233,136300000.0
2005-01-07 22:51:00,1.7225,1.7225,1.7222,1.7223,136300000.0
2005-01-07 22:52:00,1.7222,1.7223,1.7222,1.7223,136300000.0
2005-01-07 22:53:00,1.7223,1.7223,1.7223,1.7223,136300000.0
2005-01-07 22:54:00,1.7222,1.7224,1.7222,1.7224,136300000.0
2005-01-07 22:55:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2005-01-07 22:56:00,1.7222,1.7222,1.722,1.722,136300000.0
2005-01-07 22:57:00,1.7221,1.7221,1.7219,1.7221,136300000.0
2005-01-07 22:58:00,1.722,1.7228,1.7219,1.7228,136300000.0
2005-01-07 22:59:00,1.7228,1.7228,1.7226,1.7228,136300000.0
2005-01-10 00:00:00,1.723,1.7233,1.723,1.7232,136300000.0
2005-01-10 00:01:00,1.723,1.7232,1.7229,1.723,136300000.0
2005-01-10 00:03:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 00:05:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 00:06:00,1.7232,1.7236,1.7232,1.7236,136300000.0
2005-01-10 00:09:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-10 00:10:00,1.7233,1.7233,1.723,1.7232,136300000.0
2005-01-10 00:11:00,1.723,1.7233,1.723,1.7232,136300000.0
2005-01-10 00:12:00,1.723,1.7231,1.723,1.7231,136300000.0
2005-01-10 00:13:00,1.723,1.7231,1.723,1.7231,136300000.0
2005-01-10 00:14:00,1.723,1.7231,1.723,1.723,136300000.0
2005-01-10 00:15:00,1.7232,1.7234,1.7232,1.7232,136300000.0
2005-01-10 00:16:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-10 00:18:00,1.7228,1.7229,1.7228,1.7229,136300000.0
2005-01-10 00:19:00,1.7228,1.7228,1.7227,1.7228,136300000.0
2005-01-10 00:20:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2005-01-10 00:21:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2005-01-10 00:22:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-10 00:23:00,1.7229,1.7229,1.722,1.7221,136300000.0
2005-01-10 00:24:00,1.722,1.7225,1.722,1.7225,136300000.0
2005-01-10 00:25:00,1.7226,1.7226,1.722,1.722,136300000.0
2005-01-10 00:26:00,1.7218,1.7218,1.7214,1.7214,136300000.0
2005-01-10 00:27:00,1.7214,1.7214,1.7212,1.7214,136300000.0
2005-01-10 00:28:00,1.7216,1.7216,1.721,1.7213,136300000.0
2005-01-10 00:29:00,1.721,1.7213,1.721,1.7213,136300000.0
2005-01-10 00:30:00,1.721,1.721,1.7209,1.7209,136300000.0
2005-01-10 00:31:00,1.7211,1.7216,1.7211,1.7216,136300000.0
2005-01-10 00:32:00,1.7217,1.722,1.7207,1.7214,136300000.0
2005-01-10 00:33:00,1.7212,1.7213,1.7212,1.7213,136300000.0
2005-01-10 00:34:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2005-01-10 00:37:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2005-01-10 00:38:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2005-01-10 00:39:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2005-01-10 00:40:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2005-01-10 00:41:00,1.7214,1.7215,1.7212,1.7215,136300000.0
2005-01-10 00:42:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2005-01-10 00:43:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2005-01-10 00:44:00,1.7214,1.7215,1.7212,1.7215,136300000.0
2005-01-10 00:45:00,1.7212,1.7217,1.7212,1.7216,136300000.0
2005-01-10 00:47:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2005-01-10 00:48:00,1.7224,1.7224,1.7219,1.7221,136300000.0
2005-01-10 00:49:00,1.722,1.7225,1.7219,1.7222,136300000.0
2005-01-10 00:50:00,1.7225,1.7227,1.722,1.7225,136300000.0
2005-01-10 00:51:00,1.7224,1.7225,1.7221,1.7225,136300000.0
2005-01-10 00:52:00,1.7224,1.7227,1.7224,1.7226,136300000.0
2005-01-10 00:53:00,1.7227,1.7227,1.7224,1.7225,136300000.0
2005-01-10 00:54:00,1.7224,1.7225,1.7224,1.7224,136300000.0
2005-01-10 00:55:00,1.7225,1.7225,1.7223,1.7225,136300000.0
2005-01-10 00:56:00,1.7222,1.7228,1.7222,1.7228,136300000.0
2005-01-10 00:57:00,1.7227,1.7231,1.7226,1.7231,136300000.0
2005-01-10 00:58:00,1.723,1.7232,1.7227,1.7227,136300000.0
2005-01-10 00:59:00,1.7229,1.7233,1.7227,1.7233,136300000.0
2005-01-10 01:00:00,1.7232,1.7232,1.723,1.7232,136300000.0
2005-01-10 01:01:00,1.7232,1.7235,1.7231,1.7231,136300000.0
2005-01-10 01:02:00,1.7226,1.723,1.7226,1.723,136300000.0
2005-01-10 01:03:00,1.7232,1.7232,1.7228,1.7228,136300000.0
2005-01-10 01:04:00,1.7227,1.7229,1.7226,1.7229,136300000.0
2005-01-10 01:05:00,1.7227,1.7234,1.7227,1.7232,136300000.0
2005-01-10 01:06:00,1.7234,1.7234,1.7232,1.7234,136300000.0
2005-01-10 01:07:00,1.7234,1.7237,1.7233,1.7234,136300000.0
2005-01-10 01:08:00,1.7235,1.7237,1.7235,1.7237,136300000.0
2005-01-10 01:09:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-10 01:11:00,1.7237,1.7237,1.7234,1.7234,136300000.0
2005-01-10 01:12:00,1.7235,1.7235,1.7231,1.7235,136300000.0
2005-01-10 01:13:00,1.7237,1.7237,1.7235,1.7235,136300000.0
2005-01-10 01:14:00,1.7234,1.7235,1.7233,1.7233,136300000.0
2005-01-10 01:15:00,1.7237,1.7239,1.7236,1.7237,136300000.0
2005-01-10 01:16:00,1.7238,1.7238,1.7234,1.7234,136300000.0
2005-01-10 01:17:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 01:18:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-10 01:19:00,1.7235,1.7238,1.7235,1.7238,136300000.0
2005-01-10 01:20:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2005-01-10 01:21:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2005-01-10 01:22:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 01:23:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-10 01:24:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2005-01-10 01:25:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-10 01:26:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2005-01-10 01:27:00,1.723,1.7236,1.7228,1.7234,136300000.0
2005-01-10 01:28:00,1.7233,1.7235,1.7233,1.7234,136300000.0
2005-01-10 01:29:00,1.7233,1.7236,1.7233,1.7236,136300000.0
2005-01-10 01:30:00,1.7236,1.7242,1.7235,1.7239,136300000.0
2005-01-10 01:31:00,1.7236,1.7236,1.7228,1.7228,136300000.0
2005-01-10 01:32:00,1.7225,1.7231,1.7223,1.723,136300000.0
2005-01-10 01:33:00,1.7228,1.7231,1.7228,1.7231,136300000.0
2005-01-10 01:34:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-10 01:35:00,1.7234,1.7234,1.7233,1.7233,136300000.0
2005-01-10 01:36:00,1.7232,1.7233,1.7232,1.7232,136300000.0
2005-01-10 01:37:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 01:38:00,1.7234,1.7237,1.7234,1.7234,136300000.0
2005-01-10 01:39:00,1.723,1.7231,1.7229,1.723,136300000.0
2005-01-10 01:40:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-10 01:41:00,1.723,1.7231,1.723,1.723,136300000.0
2005-01-10 01:42:00,1.7228,1.723,1.7228,1.7228,136300000.0
2005-01-10 01:43:00,1.7229,1.7231,1.7229,1.7231,136300000.0
2005-01-10 01:45:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 01:46:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 01:47:00,1.7228,1.7229,1.7227,1.7229,136300000.0
2005-01-10 01:48:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-10 01:49:00,1.7229,1.7229,1.7227,1.7227,136300000.0
2005-01-10 01:50:00,1.723,1.7231,1.7227,1.723,136300000.0
2005-01-10 01:51:00,1.7228,1.7231,1.7228,1.723,136300000.0
2005-01-10 01:52:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 01:53:00,1.7232,1.7232,1.723,1.723,136300000.0
2005-01-10 01:54:00,1.7229,1.7231,1.7226,1.7231,136300000.0
2005-01-10 01:55:00,1.7228,1.7231,1.7226,1.723,136300000.0
2005-01-10 01:56:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-10 01:57:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2005-01-10 01:58:00,1.7235,1.7235,1.7232,1.7232,136300000.0
2005-01-10 01:59:00,1.7233,1.7235,1.7228,1.7235,136300000.0
2005-01-10 02:00:00,1.7235,1.7235,1.7227,1.7229,136300000.0
2005-01-10 02:01:00,1.723,1.7232,1.723,1.7232,136300000.0
2005-01-10 02:02:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 02:03:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 02:04:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 02:05:00,1.723,1.723,1.7229,1.7229,136300000.0
2005-01-10 02:06:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 02:07:00,1.7234,1.7234,1.723,1.723,136300000.0
2005-01-10 02:08:00,1.7231,1.7231,1.723,1.723,136300000.0
2005-01-10 02:09:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 02:10:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-10 02:11:00,1.7231,1.7231,1.7228,1.723,136300000.0
2005-01-10 02:12:00,1.7231,1.7231,1.723,1.7231,136300000.0
2005-01-10 02:13:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 02:14:00,1.7236,1.7237,1.7235,1.7236,136300000.0
2005-01-10 02:15:00,1.7237,1.7238,1.7237,1.7237,136300000.0
2005-01-10 02:16:00,1.7235,1.7238,1.7235,1.7237,136300000.0
2005-01-10 02:17:00,1.7238,1.7238,1.7237,1.7238,136300000.0
2005-01-10 02:18:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-10 02:19:00,1.7237,1.724,1.7237,1.7237,136300000.0
2005-01-10 02:20:00,1.7238,1.724,1.7237,1.724,136300000.0
2005-01-10 02:21:00,1.724,1.724,1.7239,1.724,136300000.0
2005-01-10 02:22:00,1.7238,1.7241,1.7238,1.7241,136300000.0
2005-01-10 02:24:00,1.724,1.7244,1.7239,1.7244,136300000.0
2005-01-10 02:25:00,1.7243,1.7245,1.7242,1.7242,136300000.0
2005-01-10 02:26:00,1.7241,1.7244,1.7241,1.7241,136300000.0
2005-01-10 02:27:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 02:28:00,1.7241,1.7244,1.724,1.7244,136300000.0
2005-01-10 02:29:00,1.7244,1.7244,1.7243,1.7244,136300000.0
2005-01-10 02:30:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 02:31:00,1.7242,1.7242,1.724,1.7242,136300000.0
2005-01-10 02:32:00,1.7246,1.7246,1.7244,1.7244,136300000.0
2005-01-10 02:33:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2005-01-10 02:34:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 02:35:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-10 02:36:00,1.7239,1.724,1.7238,1.7238,136300000.0
2005-01-10 02:37:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-10 02:38:00,1.7243,1.7245,1.7243,1.7244,136300000.0
2005-01-10 02:39:00,1.7246,1.7248,1.7246,1.7248,136300000.0
2005-01-10 02:41:00,1.7248,1.7249,1.7247,1.7248,136300000.0
2005-01-10 02:42:00,1.7247,1.7247,1.7245,1.7245,136300000.0
2005-01-10 02:43:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 02:44:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-10 02:45:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2005-01-10 02:46:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 02:47:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 02:48:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 02:49:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 02:50:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 02:51:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 02:52:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 02:53:00,1.7253,1.7257,1.7253,1.7257,136300000.0
2005-01-10 02:56:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-10 02:57:00,1.7261,1.7263,1.7261,1.7262,136300000.0
2005-01-10 02:58:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-10 02:59:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-10 03:00:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-10 03:02:00,1.7262,1.7262,1.7258,1.7258,136300000.0
2005-01-10 03:03:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-10 03:04:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-10 03:05:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-10 03:06:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-10 03:07:00,1.7259,1.7259,1.7257,1.7257,136300000.0
2005-01-10 03:08:00,1.7254,1.7258,1.7254,1.7257,136300000.0
2005-01-10 03:09:00,1.7259,1.726,1.7257,1.7257,136300000.0
2005-01-10 03:10:00,1.7258,1.7262,1.7258,1.7262,136300000.0
2005-01-10 03:11:00,1.726,1.726,1.7257,1.7257,136300000.0
2005-01-10 03:12:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2005-01-10 03:13:00,1.7258,1.7259,1.7257,1.7258,136300000.0
2005-01-10 03:14:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-10 03:15:00,1.7262,1.7263,1.726,1.7263,136300000.0
2005-01-10 03:16:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 03:17:00,1.7262,1.7263,1.7262,1.7263,136300000.0
2005-01-10 03:18:00,1.7262,1.7262,1.726,1.7262,136300000.0
2005-01-10 03:19:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 03:20:00,1.7262,1.7262,1.726,1.726,136300000.0
2005-01-10 03:21:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-10 03:25:00,1.7263,1.7263,1.7261,1.7263,136300000.0
2005-01-10 03:26:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-10 03:27:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-10 03:28:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-10 03:29:00,1.7263,1.7266,1.7262,1.7266,136300000.0
2005-01-10 03:30:00,1.7265,1.7267,1.7265,1.7267,136300000.0
2005-01-10 03:31:00,1.7269,1.7269,1.7268,1.7269,136300000.0
2005-01-10 03:32:00,1.7267,1.7269,1.7267,1.7269,136300000.0
2005-01-10 03:33:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2005-01-10 03:34:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-10 03:35:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-10 03:37:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-10 03:38:00,1.7266,1.7266,1.7265,1.7265,136300000.0
2005-01-10 03:39:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-10 03:40:00,1.7261,1.7264,1.7261,1.7264,136300000.0
2005-01-10 03:41:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-10 03:42:00,1.7262,1.7265,1.7262,1.7265,136300000.0
2005-01-10 03:43:00,1.7263,1.7265,1.7263,1.7265,136300000.0
2005-01-10 03:44:00,1.7263,1.7263,1.7262,1.7262,136300000.0
2005-01-10 03:45:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-10 03:46:00,1.7264,1.7265,1.7264,1.7265,136300000.0
2005-01-10 03:47:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-10 03:48:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-10 03:49:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-10 03:50:00,1.7262,1.7262,1.7261,1.7261,136300000.0
2005-01-10 03:51:00,1.7263,1.7265,1.7263,1.7264,136300000.0
2005-01-10 03:53:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-10 03:54:00,1.7263,1.7263,1.7261,1.7263,136300000.0
2005-01-10 03:56:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 03:57:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-10 03:58:00,1.7257,1.7258,1.7257,1.7258,136300000.0
2005-01-10 03:59:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-10 04:00:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2005-01-10 04:02:00,1.7257,1.7259,1.7257,1.7258,136300000.0
2005-01-10 04:03:00,1.7259,1.7259,1.7256,1.7258,136300000.0
2005-01-10 04:04:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2005-01-10 04:05:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 04:06:00,1.7255,1.7256,1.7255,1.7256,136300000.0
2005-01-10 04:07:00,1.7256,1.7256,1.7252,1.7252,136300000.0
2005-01-10 04:08:00,1.7251,1.7252,1.725,1.7252,136300000.0
2005-01-10 04:09:00,1.725,1.7251,1.725,1.7251,136300000.0
2005-01-10 04:10:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 04:12:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 04:13:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 04:14:00,1.7247,1.7248,1.724,1.724,136300000.0
2005-01-10 04:15:00,1.7239,1.724,1.7237,1.7239,136300000.0
2005-01-10 04:16:00,1.7236,1.7238,1.7228,1.7234,136300000.0
2005-01-10 04:17:00,1.7233,1.7241,1.7233,1.7241,136300000.0
2005-01-10 04:18:00,1.7237,1.7242,1.7236,1.7237,136300000.0
2005-01-10 04:19:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2005-01-10 04:20:00,1.7235,1.7235,1.7234,1.7235,136300000.0
2005-01-10 04:21:00,1.7236,1.724,1.7235,1.724,136300000.0
2005-01-10 04:22:00,1.724,1.724,1.7238,1.7238,136300000.0
2005-01-10 04:23:00,1.7236,1.7237,1.7235,1.7236,136300000.0
2005-01-10 04:24:00,1.7237,1.7243,1.7237,1.7243,136300000.0
2005-01-10 04:25:00,1.7243,1.7246,1.7243,1.7246,136300000.0
2005-01-10 04:26:00,1.7249,1.7253,1.7247,1.7247,136300000.0
2005-01-10 04:27:00,1.7247,1.7248,1.7245,1.7248,136300000.0
2005-01-10 04:28:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2005-01-10 04:29:00,1.7246,1.7246,1.7244,1.7244,136300000.0
2005-01-10 04:30:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-10 04:31:00,1.7245,1.7246,1.7245,1.7246,136300000.0
2005-01-10 04:32:00,1.7243,1.7245,1.7243,1.7243,136300000.0
2005-01-10 04:33:00,1.7242,1.7242,1.7241,1.7241,136300000.0
2005-01-10 04:34:00,1.7239,1.724,1.7238,1.7239,136300000.0
2005-01-10 04:35:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-10 04:36:00,1.724,1.724,1.7239,1.7239,136300000.0
2005-01-10 04:37:00,1.7244,1.7244,1.7243,1.7244,136300000.0
2005-01-10 04:38:00,1.7244,1.7248,1.7241,1.7248,136300000.0
2005-01-10 04:39:00,1.7252,1.7252,1.7249,1.725,136300000.0
2005-01-10 04:40:00,1.7252,1.7252,1.7249,1.7249,136300000.0
2005-01-10 04:41:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-10 04:42:00,1.7248,1.7248,1.7247,1.7248,136300000.0
2005-01-10 04:43:00,1.7247,1.7247,1.7246,1.7247,136300000.0
2005-01-10 04:44:00,1.7245,1.7245,1.7242,1.7244,136300000.0
2005-01-10 04:45:00,1.7245,1.7245,1.7244,1.7245,136300000.0
2005-01-10 04:46:00,1.7248,1.7251,1.7244,1.7251,136300000.0
2005-01-10 04:47:00,1.7253,1.7253,1.7246,1.7246,136300000.0
2005-01-10 04:48:00,1.7245,1.7247,1.7244,1.7244,136300000.0
2005-01-10 04:49:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 04:51:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-10 04:52:00,1.725,1.7251,1.7246,1.7251,136300000.0
2005-01-10 04:53:00,1.7252,1.7252,1.7248,1.7248,136300000.0
2005-01-10 04:54:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 04:55:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 04:56:00,1.7249,1.7249,1.7247,1.7249,136300000.0
2005-01-10 04:57:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 04:58:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 04:59:00,1.7254,1.7254,1.725,1.725,136300000.0
2005-01-10 05:00:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2005-01-10 05:01:00,1.7244,1.7244,1.7241,1.7241,136300000.0
2005-01-10 05:02:00,1.7239,1.7239,1.7232,1.7234,136300000.0
2005-01-10 05:03:00,1.7235,1.7235,1.7232,1.7235,136300000.0
2005-01-10 05:04:00,1.7236,1.7237,1.723,1.7234,136300000.0
2005-01-10 05:05:00,1.7235,1.7238,1.7233,1.7237,136300000.0
2005-01-10 05:06:00,1.7238,1.7242,1.7238,1.7242,136300000.0
2005-01-10 05:07:00,1.7242,1.7245,1.724,1.7244,136300000.0
2005-01-10 05:08:00,1.7243,1.7246,1.7241,1.7244,136300000.0
2005-01-10 05:09:00,1.7246,1.7268,1.7246,1.7256,136300000.0
2005-01-10 05:10:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 05:11:00,1.7256,1.7256,1.7248,1.7248,136300000.0
2005-01-10 05:12:00,1.7251,1.7252,1.7247,1.7252,136300000.0
2005-01-10 05:13:00,1.7253,1.7255,1.7253,1.7253,136300000.0
2005-01-10 05:14:00,1.7252,1.7254,1.7252,1.7254,136300000.0
2005-01-10 05:15:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2005-01-10 05:16:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 05:17:00,1.7253,1.7254,1.7253,1.7253,136300000.0
2005-01-10 05:18:00,1.7254,1.7256,1.7254,1.7256,136300000.0
2005-01-10 05:19:00,1.7255,1.7257,1.7255,1.7256,136300000.0
2005-01-10 05:20:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2005-01-10 05:21:00,1.7256,1.7256,1.7254,1.7254,136300000.0
2005-01-10 05:22:00,1.7256,1.7256,1.7252,1.7252,136300000.0
2005-01-10 05:23:00,1.7253,1.7256,1.7253,1.7255,136300000.0
2005-01-10 05:24:00,1.7254,1.7254,1.7252,1.7254,136300000.0
2005-01-10 05:26:00,1.7252,1.7252,1.7251,1.7252,136300000.0
2005-01-10 05:27:00,1.7254,1.7254,1.7251,1.7251,136300000.0
2005-01-10 05:28:00,1.7252,1.7252,1.7251,1.7251,136300000.0
2005-01-10 05:29:00,1.7252,1.7254,1.7252,1.7252,136300000.0
2005-01-10 05:30:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 05:31:00,1.7252,1.7252,1.7251,1.7251,136300000.0
2005-01-10 05:32:00,1.7253,1.7255,1.7251,1.7253,136300000.0
2005-01-10 05:33:00,1.7251,1.7252,1.725,1.725,136300000.0
2005-01-10 05:34:00,1.7251,1.7252,1.7249,1.7251,136300000.0
2005-01-10 05:35:00,1.7252,1.7252,1.7249,1.7249,136300000.0
2005-01-10 05:36:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 05:37:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 05:38:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 05:39:00,1.7246,1.7247,1.7246,1.7247,136300000.0
2005-01-10 05:40:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-10 05:42:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 05:43:00,1.7244,1.7246,1.7244,1.7244,136300000.0
2005-01-10 05:44:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-10 05:45:00,1.7248,1.7252,1.7248,1.7251,136300000.0
2005-01-10 05:46:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 05:47:00,1.7248,1.7248,1.7247,1.7248,136300000.0
2005-01-10 05:48:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 05:49:00,1.7248,1.7248,1.7247,1.7247,136300000.0
2005-01-10 05:50:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 05:51:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 05:52:00,1.725,1.725,1.7245,1.7247,136300000.0
2005-01-10 05:53:00,1.7245,1.7247,1.7245,1.7247,136300000.0
2005-01-10 05:54:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 05:55:00,1.7247,1.7247,1.7245,1.7245,136300000.0
2005-01-10 05:56:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 05:57:00,1.7242,1.7243,1.7239,1.7243,136300000.0
2005-01-10 05:58:00,1.7242,1.7242,1.724,1.7241,136300000.0
2005-01-10 05:59:00,1.724,1.7244,1.724,1.7244,136300000.0
2005-01-10 06:00:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2005-01-10 06:01:00,1.7244,1.7245,1.7244,1.7244,136300000.0
2005-01-10 06:02:00,1.7243,1.7244,1.7243,1.7244,136300000.0
2005-01-10 06:03:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 06:04:00,1.7242,1.7244,1.7242,1.7243,136300000.0
2005-01-10 06:05:00,1.7242,1.7242,1.7239,1.7241,136300000.0
2005-01-10 06:06:00,1.724,1.724,1.7239,1.7239,136300000.0
2005-01-10 06:07:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 06:08:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2005-01-10 06:09:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 06:10:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-10 06:11:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-10 06:12:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-10 06:13:00,1.7237,1.7238,1.7234,1.7236,136300000.0
2005-01-10 06:14:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2005-01-10 06:15:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-10 06:16:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-10 06:17:00,1.7235,1.7235,1.7234,1.7235,136300000.0
2005-01-10 06:19:00,1.7235,1.7236,1.7233,1.7236,136300000.0
2005-01-10 06:20:00,1.7239,1.724,1.7238,1.7238,136300000.0
2005-01-10 06:21:00,1.7236,1.7237,1.7236,1.7237,136300000.0
2005-01-10 06:22:00,1.7236,1.7237,1.7235,1.7235,136300000.0
2005-01-10 06:23:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2005-01-10 06:24:00,1.7235,1.7236,1.7235,1.7235,136300000.0
2005-01-10 06:25:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-10 06:26:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2005-01-10 06:27:00,1.7235,1.7238,1.7235,1.7238,136300000.0
2005-01-10 06:28:00,1.7237,1.7238,1.7235,1.7235,136300000.0
2005-01-10 06:29:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2005-01-10 06:30:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 06:31:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 06:32:00,1.7228,1.7228,1.7227,1.7227,136300000.0
2005-01-10 06:33:00,1.7226,1.7227,1.7226,1.7227,136300000.0
2005-01-10 06:34:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2005-01-10 06:35:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2005-01-10 06:36:00,1.7229,1.7233,1.7229,1.7233,136300000.0
2005-01-10 06:38:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 06:39:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-10 06:41:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-10 06:43:00,1.7235,1.7236,1.7234,1.7235,136300000.0
2005-01-10 06:44:00,1.7235,1.7235,1.7234,1.7235,136300000.0
2005-01-10 06:45:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-10 06:46:00,1.7232,1.7232,1.723,1.723,136300000.0
2005-01-10 06:47:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2005-01-10 06:48:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2005-01-10 06:49:00,1.7229,1.7232,1.7229,1.7232,136300000.0
2005-01-10 06:50:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 06:51:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-10 06:53:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-10 06:57:00,1.7232,1.7232,1.723,1.723,136300000.0
2005-01-10 06:58:00,1.723,1.723,1.7229,1.723,136300000.0
2005-01-10 06:59:00,1.723,1.7236,1.723,1.7234,136300000.0
2005-01-10 07:00:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-10 07:01:00,1.7233,1.7235,1.7233,1.7235,136300000.0
2005-01-10 07:02:00,1.7235,1.7236,1.7235,1.7236,136300000.0
2005-01-10 07:03:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2005-01-10 07:04:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2005-01-10 07:06:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 07:07:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2005-01-10 07:08:00,1.7234,1.7236,1.7232,1.7232,136300000.0
2005-01-10 07:09:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 07:10:00,1.7232,1.7233,1.7232,1.7232,136300000.0
2005-01-10 07:11:00,1.7232,1.7237,1.7232,1.7232,136300000.0
2005-01-10 07:12:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-10 07:13:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 07:14:00,1.7235,1.7235,1.7233,1.7233,136300000.0
2005-01-10 07:15:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2005-01-10 07:16:00,1.7227,1.723,1.7227,1.723,136300000.0
2005-01-10 07:17:00,1.7232,1.724,1.7232,1.724,136300000.0
2005-01-10 07:18:00,1.724,1.724,1.7239,1.7239,136300000.0
2005-01-10 07:19:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-10 07:20:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-10 07:21:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-10 07:22:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 07:23:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2005-01-10 07:24:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-10 07:25:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-10 07:26:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-10 07:27:00,1.7242,1.7242,1.7239,1.7239,136300000.0
2005-01-10 07:28:00,1.7237,1.7239,1.7237,1.7237,136300000.0
2005-01-10 07:29:00,1.7239,1.7244,1.7239,1.7244,136300000.0
2005-01-10 07:30:00,1.7244,1.7244,1.7241,1.7242,136300000.0
2005-01-10 07:31:00,1.7241,1.7246,1.724,1.7241,136300000.0
2005-01-10 07:32:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2005-01-10 07:33:00,1.7243,1.7246,1.7243,1.7246,136300000.0
2005-01-10 07:34:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2005-01-10 07:35:00,1.7244,1.7244,1.7242,1.7242,136300000.0
2005-01-10 07:36:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-10 07:37:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2005-01-10 07:38:00,1.7244,1.7247,1.7244,1.7246,136300000.0
2005-01-10 07:39:00,1.7244,1.7245,1.7242,1.7244,136300000.0
2005-01-10 07:40:00,1.7246,1.7248,1.7244,1.7244,136300000.0
2005-01-10 07:41:00,1.7243,1.7246,1.7241,1.7243,136300000.0
2005-01-10 07:42:00,1.7242,1.7247,1.7242,1.7247,136300000.0
2005-01-10 07:43:00,1.7247,1.7249,1.7247,1.7248,136300000.0
2005-01-10 07:44:00,1.7249,1.7249,1.7245,1.7245,136300000.0
2005-01-10 07:45:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2005-01-10 07:46:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 07:47:00,1.7243,1.7245,1.724,1.7242,136300000.0
2005-01-10 07:48:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 07:49:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-10 07:50:00,1.7241,1.7241,1.7238,1.7238,136300000.0
2005-01-10 07:51:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-10 07:52:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-10 07:53:00,1.7242,1.7242,1.724,1.7242,136300000.0
2005-01-10 07:54:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 07:55:00,1.7242,1.7245,1.7242,1.7244,136300000.0
2005-01-10 07:56:00,1.724,1.7241,1.7237,1.7239,136300000.0
2005-01-10 07:57:00,1.7237,1.7237,1.7234,1.7237,136300000.0
2005-01-10 07:58:00,1.7239,1.7239,1.7237,1.7239,136300000.0
2005-01-10 07:59:00,1.7237,1.7237,1.7233,1.7234,136300000.0
2005-01-10 08:00:00,1.7233,1.7239,1.7233,1.7235,136300000.0
2005-01-10 08:01:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-10 08:02:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2005-01-10 08:03:00,1.7232,1.7236,1.723,1.723,136300000.0
2005-01-10 08:04:00,1.723,1.7233,1.7225,1.723,136300000.0
2005-01-10 08:05:00,1.7231,1.7232,1.7226,1.7227,136300000.0
2005-01-10 08:06:00,1.7229,1.7229,1.7221,1.7223,136300000.0
2005-01-10 08:07:00,1.7224,1.7226,1.7223,1.7226,136300000.0
2005-01-10 08:08:00,1.7226,1.7231,1.7226,1.723,136300000.0
2005-01-10 08:09:00,1.7229,1.7229,1.7225,1.7225,136300000.0
2005-01-10 08:10:00,1.7226,1.723,1.7224,1.7225,136300000.0
2005-01-10 08:11:00,1.7227,1.7232,1.7226,1.7232,136300000.0
2005-01-10 08:12:00,1.7233,1.7238,1.7232,1.7236,136300000.0
2005-01-10 08:13:00,1.7236,1.7239,1.7236,1.7238,136300000.0
2005-01-10 08:14:00,1.7237,1.7241,1.7236,1.7237,136300000.0
2005-01-10 08:15:00,1.7237,1.7241,1.7237,1.7239,136300000.0
2005-01-10 08:16:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2005-01-10 08:17:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2005-01-10 08:18:00,1.7241,1.7241,1.7231,1.7238,136300000.0
2005-01-10 08:19:00,1.7237,1.7239,1.7237,1.7238,136300000.0
2005-01-10 08:20:00,1.724,1.7245,1.7239,1.7243,136300000.0
2005-01-10 08:21:00,1.7243,1.7243,1.7239,1.7239,136300000.0
2005-01-10 08:22:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2005-01-10 08:23:00,1.7241,1.7241,1.724,1.7241,136300000.0
2005-01-10 08:24:00,1.724,1.724,1.7239,1.724,136300000.0
2005-01-10 08:25:00,1.7243,1.7243,1.7241,1.7243,136300000.0
2005-01-10 08:26:00,1.7243,1.7248,1.7241,1.7246,136300000.0
2005-01-10 08:27:00,1.7243,1.7243,1.7237,1.7237,136300000.0
2005-01-10 08:28:00,1.724,1.7242,1.7239,1.7241,136300000.0
2005-01-10 08:29:00,1.7239,1.7242,1.7239,1.7242,136300000.0
2005-01-10 08:30:00,1.7244,1.7246,1.7243,1.7246,136300000.0
2005-01-10 08:31:00,1.7245,1.7245,1.7242,1.7244,136300000.0
2005-01-10 08:32:00,1.7248,1.7252,1.7246,1.7246,136300000.0
2005-01-10 08:33:00,1.7249,1.7255,1.7245,1.7246,136300000.0
2005-01-10 08:34:00,1.725,1.7252,1.7247,1.7247,136300000.0
2005-01-10 08:35:00,1.7246,1.7252,1.7244,1.7247,136300000.0
2005-01-10 08:36:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-10 08:37:00,1.7247,1.7247,1.7242,1.7247,136300000.0
2005-01-10 08:38:00,1.7244,1.7249,1.7244,1.7249,136300000.0
2005-01-10 08:39:00,1.7251,1.7251,1.7247,1.7249,136300000.0
2005-01-10 08:40:00,1.7249,1.7257,1.7246,1.725,136300000.0
2005-01-10 08:41:00,1.7251,1.7256,1.7251,1.7253,136300000.0
2005-01-10 08:42:00,1.7251,1.7251,1.7247,1.7247,136300000.0
2005-01-10 08:43:00,1.7248,1.725,1.7246,1.7246,136300000.0
2005-01-10 08:44:00,1.7246,1.7247,1.7246,1.7247,136300000.0
2005-01-10 08:45:00,1.7248,1.7248,1.7244,1.7244,136300000.0
2005-01-10 08:46:00,1.7242,1.7244,1.7242,1.7243,136300000.0
2005-01-10 08:47:00,1.7243,1.7249,1.7243,1.7247,136300000.0
2005-01-10 08:48:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2005-01-10 08:49:00,1.7246,1.7248,1.7245,1.7247,136300000.0
2005-01-10 08:50:00,1.7249,1.7253,1.7246,1.7246,136300000.0
2005-01-10 08:51:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 08:52:00,1.7241,1.7241,1.7237,1.7239,136300000.0
2005-01-10 08:53:00,1.7241,1.7246,1.7241,1.7246,136300000.0
2005-01-10 08:54:00,1.7244,1.7244,1.7242,1.7242,136300000.0
2005-01-10 08:55:00,1.7242,1.7245,1.7242,1.7244,136300000.0
2005-01-10 08:56:00,1.7244,1.7244,1.7238,1.7238,136300000.0
2005-01-10 08:57:00,1.7241,1.7241,1.724,1.724,136300000.0
2005-01-10 08:58:00,1.7242,1.7242,1.7239,1.7242,136300000.0
2005-01-10 08:59:00,1.7244,1.7244,1.7242,1.7244,136300000.0
2005-01-10 09:00:00,1.7245,1.7248,1.7244,1.7244,136300000.0
2005-01-10 09:01:00,1.7244,1.7249,1.7244,1.7249,136300000.0
2005-01-10 09:02:00,1.7247,1.7253,1.7243,1.7251,136300000.0
2005-01-10 09:03:00,1.725,1.7252,1.7248,1.7252,136300000.0
2005-01-10 09:04:00,1.7254,1.7254,1.7253,1.7254,136300000.0
2005-01-10 09:05:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2005-01-10 09:06:00,1.7255,1.7256,1.725,1.7256,136300000.0
2005-01-10 09:07:00,1.7255,1.7259,1.7253,1.7254,136300000.0
2005-01-10 09:08:00,1.7255,1.7255,1.7251,1.7251,136300000.0
2005-01-10 09:09:00,1.7253,1.7253,1.7248,1.7251,136300000.0
2005-01-10 09:10:00,1.7251,1.7251,1.7246,1.725,136300000.0
2005-01-10 09:11:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 09:12:00,1.7248,1.7248,1.7247,1.7248,136300000.0
2005-01-10 09:13:00,1.7247,1.7252,1.7243,1.7243,136300000.0
2005-01-10 09:14:00,1.7246,1.7249,1.7244,1.7249,136300000.0
2005-01-10 09:15:00,1.7247,1.7248,1.7246,1.7246,136300000.0
2005-01-10 09:16:00,1.7247,1.7247,1.7242,1.7245,136300000.0
2005-01-10 09:17:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2005-01-10 09:18:00,1.7243,1.7246,1.7243,1.7245,136300000.0
2005-01-10 09:19:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 09:20:00,1.7241,1.7243,1.7237,1.7237,136300000.0
2005-01-10 09:21:00,1.7234,1.7238,1.7234,1.7234,136300000.0
2005-01-10 09:22:00,1.7234,1.7238,1.7234,1.7237,136300000.0
2005-01-10 09:23:00,1.7235,1.7237,1.7233,1.7237,136300000.0
2005-01-10 09:24:00,1.724,1.7241,1.724,1.7241,136300000.0
2005-01-10 09:25:00,1.7239,1.724,1.7239,1.7239,136300000.0
2005-01-10 09:26:00,1.7238,1.7242,1.7237,1.7242,136300000.0
2005-01-10 09:27:00,1.7243,1.7246,1.724,1.724,136300000.0
2005-01-10 09:28:00,1.7239,1.7245,1.7238,1.7241,136300000.0
2005-01-10 09:29:00,1.724,1.7242,1.724,1.724,136300000.0
2005-01-10 09:30:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2005-01-10 09:31:00,1.7244,1.7252,1.724,1.725,136300000.0
2005-01-10 09:32:00,1.7253,1.7253,1.7246,1.7249,136300000.0
2005-01-10 09:33:00,1.7248,1.7248,1.7243,1.7243,136300000.0
2005-01-10 09:34:00,1.7244,1.7248,1.7242,1.7248,136300000.0
2005-01-10 09:35:00,1.7246,1.7249,1.7245,1.7245,136300000.0
2005-01-10 09:36:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2005-01-10 09:37:00,1.7241,1.7242,1.7239,1.7239,136300000.0
2005-01-10 09:38:00,1.7239,1.7248,1.7239,1.7245,136300000.0
2005-01-10 09:39:00,1.7244,1.7253,1.7244,1.725,136300000.0
2005-01-10 09:40:00,1.7253,1.7259,1.7253,1.7254,136300000.0
2005-01-10 09:41:00,1.7252,1.7253,1.7249,1.7249,136300000.0
2005-01-10 09:42:00,1.7248,1.7249,1.7247,1.7249,136300000.0
2005-01-10 09:43:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 09:44:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 09:45:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 09:46:00,1.7248,1.7254,1.7248,1.7253,136300000.0
2005-01-10 09:47:00,1.7251,1.7251,1.7246,1.725,136300000.0
2005-01-10 09:48:00,1.725,1.7253,1.725,1.7253,136300000.0
2005-01-10 09:49:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-10 09:50:00,1.7254,1.7257,1.7252,1.7252,136300000.0
2005-01-10 09:51:00,1.7253,1.726,1.7253,1.726,136300000.0
2005-01-10 09:52:00,1.726,1.726,1.7257,1.7257,136300000.0
2005-01-10 09:53:00,1.7254,1.7255,1.7254,1.7255,136300000.0
2005-01-10 09:54:00,1.7255,1.7259,1.7255,1.7259,136300000.0
2005-01-10 09:55:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-10 09:56:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-10 09:57:00,1.7258,1.7262,1.7258,1.726,136300000.0
2005-01-10 09:58:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 09:59:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-10 10:00:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 10:01:00,1.7254,1.7259,1.7254,1.7259,136300000.0
2005-01-10 10:02:00,1.7261,1.7262,1.7259,1.7262,136300000.0
2005-01-10 10:03:00,1.7262,1.7264,1.7262,1.7262,136300000.0
2005-01-10 10:04:00,1.7263,1.7265,1.726,1.7265,136300000.0
2005-01-10 10:05:00,1.7263,1.7264,1.7262,1.7264,136300000.0
2005-01-10 10:06:00,1.7262,1.7262,1.7259,1.7261,136300000.0
2005-01-10 10:07:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-10 10:08:00,1.7258,1.7259,1.7257,1.7259,136300000.0
2005-01-10 10:09:00,1.7262,1.7263,1.7261,1.7263,136300000.0
2005-01-10 10:10:00,1.7265,1.7268,1.7265,1.7265,136300000.0
2005-01-10 10:11:00,1.7264,1.7268,1.7258,1.7261,136300000.0
2005-01-10 10:12:00,1.7262,1.7263,1.726,1.726,136300000.0
2005-01-10 10:13:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-10 10:14:00,1.7257,1.7257,1.7251,1.7251,136300000.0
2005-01-10 10:15:00,1.7249,1.7252,1.7248,1.7252,136300000.0
2005-01-10 10:16:00,1.7252,1.7253,1.725,1.7251,136300000.0
2005-01-10 10:17:00,1.7249,1.7253,1.7249,1.7253,136300000.0
2005-01-10 10:18:00,1.7254,1.7255,1.7252,1.7255,136300000.0
2005-01-10 10:19:00,1.7254,1.7255,1.7252,1.7255,136300000.0
2005-01-10 10:20:00,1.7255,1.7257,1.7251,1.7254,136300000.0
2005-01-10 10:21:00,1.7258,1.7259,1.7254,1.7257,136300000.0
2005-01-10 10:22:00,1.7254,1.7257,1.7252,1.7257,136300000.0
2005-01-10 10:23:00,1.726,1.7261,1.726,1.726,136300000.0
2005-01-10 10:24:00,1.7261,1.7261,1.7259,1.726,136300000.0
2005-01-10 10:26:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 10:27:00,1.7258,1.726,1.7258,1.7258,136300000.0
2005-01-10 10:28:00,1.7261,1.7265,1.7261,1.7265,136300000.0
2005-01-10 10:29:00,1.7265,1.7265,1.7262,1.7265,136300000.0
2005-01-10 10:30:00,1.7265,1.7265,1.7263,1.7265,136300000.0
2005-01-10 10:31:00,1.7264,1.7266,1.7264,1.7266,136300000.0
2005-01-10 10:32:00,1.7269,1.7272,1.7263,1.7268,136300000.0
2005-01-10 10:33:00,1.7269,1.7281,1.7266,1.7272,136300000.0
2005-01-10 10:34:00,1.7268,1.728,1.7264,1.7274,136300000.0
2005-01-10 10:35:00,1.7274,1.7274,1.7273,1.7274,136300000.0
2005-01-10 10:36:00,1.7274,1.7282,1.7273,1.7277,136300000.0
2005-01-10 10:37:00,1.728,1.7291,1.7276,1.7276,136300000.0
2005-01-10 10:38:00,1.7274,1.7278,1.7274,1.7278,136300000.0
2005-01-10 10:39:00,1.728,1.728,1.7276,1.7276,136300000.0
2005-01-10 10:40:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2005-01-10 10:41:00,1.7269,1.7274,1.7267,1.7273,136300000.0
2005-01-10 10:42:00,1.7275,1.7276,1.7275,1.7276,136300000.0
2005-01-10 10:43:00,1.7275,1.7276,1.7271,1.7272,136300000.0
2005-01-10 10:44:00,1.7273,1.7274,1.7271,1.7274,136300000.0
2005-01-10 10:45:00,1.7274,1.7276,1.7274,1.7274,136300000.0
2005-01-10 10:46:00,1.7274,1.7274,1.7273,1.7273,136300000.0
2005-01-10 10:47:00,1.7275,1.7277,1.7275,1.7276,136300000.0
2005-01-10 10:48:00,1.7278,1.7278,1.7278,1.7278,136300000.0
2005-01-10 10:49:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2005-01-10 10:50:00,1.7276,1.7281,1.7276,1.7279,136300000.0
2005-01-10 10:51:00,1.728,1.7281,1.7279,1.7279,136300000.0
2005-01-10 10:52:00,1.7276,1.7277,1.7268,1.7272,136300000.0
2005-01-10 10:53:00,1.7272,1.7272,1.7266,1.7266,136300000.0
2005-01-10 10:54:00,1.7267,1.7268,1.7267,1.7268,136300000.0
2005-01-10 10:55:00,1.7269,1.7273,1.7267,1.7268,136300000.0
2005-01-10 10:56:00,1.7265,1.7265,1.7263,1.7265,136300000.0
2005-01-10 10:57:00,1.7264,1.7264,1.726,1.726,136300000.0
2005-01-10 10:58:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 10:59:00,1.726,1.7261,1.726,1.7261,136300000.0
2005-01-10 11:00:00,1.7262,1.7265,1.7262,1.7264,136300000.0
2005-01-10 11:01:00,1.7263,1.7265,1.7263,1.7265,136300000.0
2005-01-10 11:02:00,1.7264,1.7267,1.7263,1.7267,136300000.0
2005-01-10 11:03:00,1.7269,1.727,1.7269,1.727,136300000.0
2005-01-10 11:04:00,1.727,1.7275,1.727,1.7275,136300000.0
2005-01-10 11:05:00,1.7266,1.7266,1.7264,1.7264,136300000.0
2005-01-10 11:06:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-10 11:07:00,1.7264,1.7266,1.7264,1.7265,136300000.0
2005-01-10 11:08:00,1.7263,1.7266,1.726,1.7265,136300000.0
2005-01-10 11:09:00,1.7265,1.7268,1.7265,1.7268,136300000.0
2005-01-10 11:10:00,1.7271,1.7274,1.727,1.7274,136300000.0
2005-01-10 11:11:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2005-01-10 11:12:00,1.7272,1.7272,1.7272,1.7272,136300000.0
2005-01-10 11:13:00,1.7273,1.7275,1.7273,1.7275,136300000.0
2005-01-10 11:14:00,1.7276,1.7276,1.7275,1.7276,136300000.0
2005-01-10 11:15:00,1.7276,1.7278,1.7276,1.7276,136300000.0
2005-01-10 11:16:00,1.7275,1.7275,1.7273,1.7273,136300000.0
2005-01-10 11:17:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-10 11:18:00,1.7268,1.7268,1.7265,1.7268,136300000.0
2005-01-10 11:19:00,1.7269,1.7269,1.7263,1.7268,136300000.0
2005-01-10 11:20:00,1.7266,1.7267,1.7265,1.7267,136300000.0
2005-01-10 11:21:00,1.7264,1.7269,1.7264,1.7269,136300000.0
2005-01-10 11:22:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2005-01-10 11:23:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-10 11:24:00,1.7267,1.7269,1.7267,1.7269,136300000.0
2005-01-10 11:25:00,1.7269,1.7269,1.7268,1.7269,136300000.0
2005-01-10 11:26:00,1.7273,1.7277,1.7273,1.7277,136300000.0
2005-01-10 11:27:00,1.7277,1.7279,1.7277,1.7279,136300000.0
2005-01-10 11:28:00,1.7281,1.7283,1.7267,1.7276,136300000.0
2005-01-10 11:29:00,1.7277,1.7283,1.7271,1.7279,136300000.0
2005-01-10 11:30:00,1.7276,1.7282,1.7276,1.7278,136300000.0
2005-01-10 11:31:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2005-01-10 11:32:00,1.7278,1.7278,1.7271,1.7277,136300000.0
2005-01-10 11:33:00,1.7279,1.7282,1.7275,1.7281,136300000.0
2005-01-10 11:34:00,1.7281,1.7282,1.7279,1.728,136300000.0
2005-01-10 11:35:00,1.728,1.7282,1.728,1.7281,136300000.0
2005-01-10 11:36:00,1.728,1.7281,1.7279,1.728,136300000.0
2005-01-10 11:37:00,1.7279,1.7279,1.7279,1.7279,136300000.0
2005-01-10 11:38:00,1.7278,1.7278,1.7278,1.7278,136300000.0
2005-01-10 11:39:00,1.7278,1.7278,1.7276,1.7276,136300000.0
2005-01-10 11:41:00,1.7276,1.7276,1.7265,1.7268,136300000.0
2005-01-10 11:42:00,1.7265,1.7265,1.7264,1.7264,136300000.0
2005-01-10 11:43:00,1.7262,1.7263,1.7262,1.7262,136300000.0
2005-01-10 11:44:00,1.7264,1.7265,1.7263,1.7264,136300000.0
2005-01-10 11:45:00,1.7265,1.7265,1.7258,1.7258,136300000.0
2005-01-10 11:46:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-10 11:47:00,1.7265,1.7266,1.7265,1.7265,136300000.0
2005-01-10 11:48:00,1.7266,1.7269,1.7264,1.7269,136300000.0
2005-01-10 11:49:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-10 11:50:00,1.7267,1.7267,1.7266,1.7267,136300000.0
2005-01-10 11:51:00,1.7265,1.7266,1.7265,1.7266,136300000.0
2005-01-10 11:52:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-10 11:53:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-10 11:54:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-10 11:55:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-10 11:56:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2005-01-10 11:57:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-10 11:58:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-10 11:59:00,1.7268,1.7268,1.7264,1.7265,136300000.0
2005-01-10 12:00:00,1.7266,1.7268,1.7256,1.726,136300000.0
2005-01-10 12:01:00,1.726,1.7262,1.726,1.7261,136300000.0
2005-01-10 12:02:00,1.7259,1.7264,1.7259,1.7263,136300000.0
2005-01-10 12:03:00,1.7261,1.7262,1.7261,1.7262,136300000.0
2005-01-10 12:04:00,1.7261,1.7269,1.7261,1.7269,136300000.0
2005-01-10 12:05:00,1.7268,1.7268,1.7263,1.7264,136300000.0
2005-01-10 12:06:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-10 12:07:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2005-01-10 12:08:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-10 12:09:00,1.7268,1.7268,1.7263,1.7263,136300000.0
2005-01-10 12:10:00,1.7261,1.7265,1.7259,1.7263,136300000.0
2005-01-10 12:11:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-10 12:12:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-10 12:13:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2005-01-10 12:14:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-10 12:15:00,1.7265,1.7265,1.7263,1.7265,136300000.0
2005-01-10 12:16:00,1.7261,1.7261,1.726,1.726,136300000.0
2005-01-10 12:17:00,1.7259,1.7263,1.7259,1.7263,136300000.0
2005-01-10 12:18:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-10 12:19:00,1.7262,1.7263,1.7262,1.7263,136300000.0
2005-01-10 12:20:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-10 12:21:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-10 12:22:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-10 12:23:00,1.7264,1.7265,1.7263,1.7265,136300000.0
2005-01-10 12:24:00,1.7267,1.7269,1.7267,1.7268,136300000.0
2005-01-10 12:25:00,1.7265,1.7266,1.7262,1.7263,136300000.0
2005-01-10 12:26:00,1.7262,1.7262,1.7242,1.7248,136300000.0
2005-01-10 12:27:00,1.7246,1.7247,1.723,1.7232,136300000.0
2005-01-10 12:28:00,1.7234,1.7235,1.7227,1.7235,136300000.0
2005-01-10 12:29:00,1.7235,1.724,1.7235,1.7235,136300000.0
2005-01-10 12:30:00,1.7233,1.7237,1.7232,1.7235,136300000.0
2005-01-10 12:31:00,1.7237,1.7241,1.7237,1.7237,136300000.0
2005-01-10 12:32:00,1.724,1.7242,1.7239,1.7239,136300000.0
2005-01-10 12:33:00,1.7241,1.7241,1.724,1.724,136300000.0
2005-01-10 12:34:00,1.724,1.7241,1.724,1.7241,136300000.0
2005-01-10 12:35:00,1.724,1.7242,1.7236,1.7236,136300000.0
2005-01-10 12:36:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-10 12:37:00,1.7236,1.7238,1.7236,1.7238,136300000.0
2005-01-10 12:38:00,1.7239,1.7249,1.7239,1.7249,136300000.0
2005-01-10 12:39:00,1.7249,1.725,1.7249,1.725,136300000.0
2005-01-10 12:40:00,1.7252,1.7252,1.7251,1.7251,136300000.0
2005-01-10 12:41:00,1.7251,1.7251,1.7249,1.725,136300000.0
2005-01-10 12:42:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 12:43:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-10 12:44:00,1.7255,1.7258,1.7255,1.7258,136300000.0
2005-01-10 12:45:00,1.7258,1.7258,1.7255,1.7255,136300000.0
2005-01-10 12:46:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 12:47:00,1.7252,1.7255,1.7251,1.7255,136300000.0
2005-01-10 12:48:00,1.7255,1.7255,1.7251,1.7251,136300000.0
2005-01-10 12:49:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-10 12:50:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2005-01-10 12:53:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 12:54:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2005-01-10 12:55:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 12:56:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 12:57:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2005-01-10 12:58:00,1.7253,1.7253,1.7252,1.7252,136300000.0
2005-01-10 12:59:00,1.7255,1.7256,1.7255,1.7255,136300000.0
2005-01-10 13:00:00,1.7257,1.7262,1.7256,1.7256,136300000.0
2005-01-10 13:01:00,1.7258,1.7259,1.7258,1.7258,136300000.0
2005-01-10 13:02:00,1.7258,1.7261,1.7258,1.7258,136300000.0
2005-01-10 13:03:00,1.7258,1.7258,1.7253,1.7255,136300000.0
2005-01-10 13:04:00,1.7252,1.7252,1.7251,1.7251,136300000.0
2005-01-10 13:05:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 13:06:00,1.7247,1.7247,1.7246,1.7247,136300000.0
2005-01-10 13:07:00,1.7246,1.7249,1.7246,1.7246,136300000.0
2005-01-10 13:08:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 13:09:00,1.7247,1.7248,1.7247,1.7247,136300000.0
2005-01-10 13:10:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-10 13:11:00,1.7246,1.7247,1.7245,1.7246,136300000.0
2005-01-10 13:12:00,1.7243,1.7246,1.7243,1.7243,136300000.0
2005-01-10 13:13:00,1.7244,1.7246,1.724,1.7242,136300000.0
2005-01-10 13:14:00,1.7241,1.7245,1.7241,1.7245,136300000.0
2005-01-10 13:15:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2005-01-10 13:16:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 13:17:00,1.725,1.725,1.7245,1.7247,136300000.0
2005-01-10 13:18:00,1.7247,1.7247,1.7244,1.7244,136300000.0
2005-01-10 13:19:00,1.7245,1.7247,1.7245,1.7246,136300000.0
2005-01-10 13:20:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-10 13:21:00,1.7247,1.7249,1.7247,1.7249,136300000.0
2005-01-10 13:22:00,1.7251,1.7256,1.7251,1.7256,136300000.0
2005-01-10 13:23:00,1.7258,1.7259,1.7258,1.7259,136300000.0
2005-01-10 13:24:00,1.7258,1.7261,1.7258,1.7261,136300000.0
2005-01-10 13:25:00,1.726,1.726,1.7252,1.7255,136300000.0
2005-01-10 13:26:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-10 13:27:00,1.7255,1.7257,1.7255,1.7256,136300000.0
2005-01-10 13:28:00,1.7255,1.7255,1.7253,1.7254,136300000.0
2005-01-10 13:29:00,1.7255,1.7255,1.7249,1.7252,136300000.0
2005-01-10 13:30:00,1.7256,1.7257,1.7248,1.7251,136300000.0
2005-01-10 13:31:00,1.7251,1.7253,1.7251,1.7251,136300000.0
2005-01-10 13:32:00,1.7247,1.725,1.7244,1.725,136300000.0
2005-01-10 13:33:00,1.7251,1.7252,1.7251,1.7251,136300000.0
2005-01-10 13:34:00,1.7253,1.7255,1.7252,1.7255,136300000.0
2005-01-10 13:35:00,1.7256,1.7259,1.7256,1.7257,136300000.0
2005-01-10 13:36:00,1.7257,1.7257,1.7254,1.7255,136300000.0
2005-01-10 13:37:00,1.7255,1.7256,1.7255,1.7256,136300000.0
2005-01-10 13:38:00,1.7257,1.726,1.7257,1.7257,136300000.0
2005-01-10 13:39:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-10 13:40:00,1.7259,1.7259,1.7256,1.7256,136300000.0
2005-01-10 13:41:00,1.7256,1.7256,1.7251,1.7252,136300000.0
2005-01-10 13:42:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 13:43:00,1.7249,1.7252,1.7243,1.7243,136300000.0
2005-01-10 13:44:00,1.7245,1.7248,1.7245,1.7247,136300000.0
2005-01-10 13:45:00,1.7245,1.7248,1.7245,1.7247,136300000.0
2005-01-10 13:46:00,1.7248,1.7251,1.7246,1.7248,136300000.0
2005-01-10 13:47:00,1.7246,1.725,1.7244,1.725,136300000.0
2005-01-10 13:48:00,1.7248,1.7248,1.7243,1.7247,136300000.0
2005-01-10 13:49:00,1.7246,1.7252,1.7245,1.7252,136300000.0
2005-01-10 13:50:00,1.7251,1.7258,1.7251,1.7254,136300000.0
2005-01-10 13:51:00,1.7253,1.7254,1.7253,1.7253,136300000.0
2005-01-10 13:52:00,1.7253,1.7256,1.7253,1.7256,136300000.0
2005-01-10 13:53:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2005-01-10 13:54:00,1.7257,1.7261,1.7254,1.7255,136300000.0
2005-01-10 13:55:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-10 13:56:00,1.726,1.726,1.7256,1.7258,136300000.0
2005-01-10 13:57:00,1.7255,1.7258,1.7253,1.7254,136300000.0
2005-01-10 13:58:00,1.7254,1.7254,1.7252,1.7252,136300000.0
2005-01-10 13:59:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 14:00:00,1.7251,1.7253,1.7251,1.7253,136300000.0
2005-01-10 14:01:00,1.7252,1.7256,1.7252,1.7254,136300000.0
2005-01-10 14:02:00,1.7257,1.7258,1.7254,1.7254,136300000.0
2005-01-10 14:03:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-10 14:04:00,1.7256,1.7256,1.7253,1.7255,136300000.0
2005-01-10 14:05:00,1.7253,1.7254,1.7252,1.7254,136300000.0
2005-01-10 14:06:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2005-01-10 14:07:00,1.7252,1.7252,1.725,1.725,136300000.0
2005-01-10 14:08:00,1.725,1.725,1.7247,1.7249,136300000.0
2005-01-10 14:09:00,1.7251,1.7252,1.725,1.725,136300000.0
2005-01-10 14:10:00,1.7245,1.7248,1.7244,1.7247,136300000.0
2005-01-10 14:11:00,1.7246,1.7246,1.7244,1.7246,136300000.0
2005-01-10 14:12:00,1.7243,1.7246,1.7241,1.7241,136300000.0
2005-01-10 14:13:00,1.7243,1.7246,1.7242,1.7245,136300000.0
2005-01-10 14:14:00,1.7246,1.7249,1.7244,1.7245,136300000.0
2005-01-10 14:15:00,1.7245,1.7252,1.7245,1.7252,136300000.0
2005-01-10 14:16:00,1.7248,1.7251,1.7246,1.7248,136300000.0
2005-01-10 14:17:00,1.7249,1.725,1.7247,1.725,136300000.0
2005-01-10 14:18:00,1.7251,1.7251,1.7249,1.7251,136300000.0
2005-01-10 14:19:00,1.7251,1.7251,1.7243,1.7243,136300000.0
2005-01-10 14:20:00,1.7244,1.7244,1.7241,1.7244,136300000.0
2005-01-10 14:21:00,1.7246,1.7248,1.7246,1.7246,136300000.0
2005-01-10 14:22:00,1.7243,1.7246,1.7243,1.7243,136300000.0
2005-01-10 14:23:00,1.7245,1.7247,1.7245,1.7247,136300000.0
2005-01-10 14:24:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-10 14:25:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2005-01-10 14:26:00,1.7249,1.7249,1.7242,1.7245,136300000.0
2005-01-10 14:27:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-10 14:28:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-10 14:29:00,1.7248,1.7248,1.7243,1.7244,136300000.0
2005-01-10 14:30:00,1.7243,1.7243,1.7238,1.7238,136300000.0
2005-01-10 14:31:00,1.7239,1.724,1.7237,1.7237,136300000.0
2005-01-10 14:32:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-10 14:33:00,1.7238,1.7241,1.7238,1.724,136300000.0
2005-01-10 14:34:00,1.7239,1.724,1.7238,1.724,136300000.0
2005-01-10 14:35:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 14:36:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2005-01-10 14:37:00,1.7237,1.7237,1.7234,1.7234,136300000.0
2005-01-10 14:38:00,1.7232,1.7235,1.7229,1.7231,136300000.0
2005-01-10 14:39:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2005-01-10 14:40:00,1.7227,1.7234,1.7227,1.7234,136300000.0
2005-01-10 14:41:00,1.7232,1.7233,1.7231,1.7231,136300000.0
2005-01-10 14:42:00,1.723,1.7232,1.723,1.723,136300000.0
2005-01-10 14:43:00,1.7231,1.7233,1.7229,1.7229,136300000.0
2005-01-10 14:44:00,1.723,1.7233,1.723,1.723,136300000.0
2005-01-10 14:45:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-10 14:46:00,1.723,1.7231,1.7228,1.7228,136300000.0
2005-01-10 14:47:00,1.7233,1.7239,1.7233,1.7239,136300000.0
2005-01-10 14:48:00,1.7237,1.7239,1.7234,1.7235,136300000.0
2005-01-10 14:49:00,1.7233,1.7241,1.7233,1.7233,136300000.0
2005-01-10 14:50:00,1.7233,1.7239,1.7233,1.7237,136300000.0
2005-01-10 14:51:00,1.7235,1.7235,1.7229,1.7229,136300000.0
2005-01-10 14:52:00,1.723,1.723,1.7227,1.7227,136300000.0
2005-01-10 14:53:00,1.7227,1.723,1.7227,1.723,136300000.0
2005-01-10 14:54:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2005-01-10 14:55:00,1.7234,1.7234,1.7228,1.7234,136300000.0
2005-01-10 14:56:00,1.7237,1.7241,1.7237,1.7241,136300000.0
2005-01-10 14:57:00,1.7242,1.7242,1.7236,1.7238,136300000.0
2005-01-10 14:58:00,1.7237,1.7242,1.7237,1.724,136300000.0
2005-01-10 14:59:00,1.7239,1.724,1.7238,1.724,136300000.0
2005-01-10 15:00:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-10 15:01:00,1.7238,1.7238,1.7233,1.7238,136300000.0
2005-01-10 15:02:00,1.7241,1.7241,1.7237,1.7239,136300000.0
2005-01-10 15:03:00,1.724,1.724,1.7237,1.7239,136300000.0
2005-01-10 15:04:00,1.7237,1.7237,1.7235,1.7237,136300000.0
2005-01-10 15:05:00,1.7237,1.7237,1.7235,1.7236,136300000.0
2005-01-10 15:06:00,1.7234,1.7239,1.7233,1.7236,136300000.0
2005-01-10 15:07:00,1.7238,1.7243,1.7236,1.7243,136300000.0
2005-01-10 15:08:00,1.7241,1.7242,1.7239,1.7242,136300000.0
2005-01-10 15:09:00,1.7243,1.7246,1.7238,1.7246,136300000.0
2005-01-10 15:10:00,1.7244,1.7249,1.7242,1.7243,136300000.0
2005-01-10 15:11:00,1.7242,1.7246,1.7242,1.7245,136300000.0
2005-01-10 15:12:00,1.7247,1.7247,1.7246,1.7247,136300000.0
2005-01-10 15:13:00,1.7248,1.725,1.7248,1.7248,136300000.0
2005-01-10 15:14:00,1.7247,1.7248,1.7243,1.7248,136300000.0
2005-01-10 15:15:00,1.7249,1.7253,1.7249,1.7252,136300000.0
2005-01-10 15:16:00,1.7254,1.7255,1.7249,1.7249,136300000.0
2005-01-10 15:17:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2005-01-10 15:18:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 15:19:00,1.7247,1.7247,1.7245,1.7246,136300000.0
2005-01-10 15:20:00,1.7248,1.7248,1.7247,1.7248,136300000.0
2005-01-10 15:21:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 15:22:00,1.7246,1.7247,1.7244,1.7247,136300000.0
2005-01-10 15:23:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-10 15:24:00,1.7247,1.7247,1.7244,1.7247,136300000.0
2005-01-10 15:25:00,1.7247,1.7247,1.7246,1.7247,136300000.0
2005-01-10 15:26:00,1.7251,1.7253,1.7248,1.7249,136300000.0
2005-01-10 15:27:00,1.7249,1.7251,1.7249,1.725,136300000.0
2005-01-10 15:28:00,1.7249,1.7253,1.7249,1.7253,136300000.0
2005-01-10 15:29:00,1.7254,1.7254,1.7251,1.7251,136300000.0
2005-01-10 15:30:00,1.725,1.725,1.7247,1.7249,136300000.0
2005-01-10 15:31:00,1.7247,1.7253,1.7246,1.7253,136300000.0
2005-01-10 15:32:00,1.7254,1.7255,1.7247,1.7255,136300000.0
2005-01-10 15:33:00,1.7252,1.7253,1.7252,1.7253,136300000.0
2005-01-10 15:34:00,1.7252,1.7253,1.7252,1.7253,136300000.0
2005-01-10 15:35:00,1.7254,1.7254,1.7249,1.7252,136300000.0
2005-01-10 15:36:00,1.7253,1.7256,1.725,1.7256,136300000.0
2005-01-10 15:37:00,1.7258,1.7258,1.725,1.725,136300000.0
2005-01-10 15:38:00,1.7248,1.7249,1.7245,1.7249,136300000.0
2005-01-10 15:39:00,1.7252,1.7252,1.7251,1.7251,136300000.0
2005-01-10 15:40:00,1.7253,1.7256,1.7251,1.7254,136300000.0
2005-01-10 15:41:00,1.7252,1.7258,1.7252,1.7258,136300000.0
2005-01-10 15:42:00,1.7255,1.7256,1.725,1.7251,136300000.0
2005-01-10 15:43:00,1.7252,1.7256,1.7252,1.7254,136300000.0
2005-01-10 15:44:00,1.7253,1.7257,1.7252,1.7255,136300000.0
2005-01-10 15:45:00,1.7255,1.7255,1.7252,1.7254,136300000.0
2005-01-10 15:46:00,1.7253,1.7255,1.7253,1.7253,136300000.0
2005-01-10 15:47:00,1.7251,1.7251,1.725,1.7251,136300000.0
2005-01-10 15:48:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 15:49:00,1.7248,1.7248,1.7245,1.7247,136300000.0
2005-01-10 15:50:00,1.7244,1.7244,1.7243,1.7244,136300000.0
2005-01-10 15:51:00,1.7247,1.7249,1.7247,1.7249,136300000.0
2005-01-10 15:52:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 15:53:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 15:54:00,1.7248,1.7249,1.7247,1.7248,136300000.0
2005-01-10 15:55:00,1.725,1.725,1.7247,1.7249,136300000.0
2005-01-10 15:56:00,1.7248,1.7248,1.7245,1.7245,136300000.0
2005-01-10 15:57:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2005-01-10 15:58:00,1.7242,1.7242,1.724,1.7241,136300000.0
2005-01-10 15:59:00,1.7244,1.7246,1.7244,1.7245,136300000.0
2005-01-10 16:00:00,1.7244,1.7244,1.724,1.7242,136300000.0
2005-01-10 16:01:00,1.7239,1.7246,1.7239,1.7241,136300000.0
2005-01-10 16:02:00,1.7241,1.7246,1.7241,1.7244,136300000.0
2005-01-10 16:03:00,1.7243,1.7247,1.7241,1.7246,136300000.0
2005-01-10 16:04:00,1.7247,1.725,1.7247,1.725,136300000.0
2005-01-10 16:05:00,1.7251,1.7251,1.7245,1.7249,136300000.0
2005-01-10 16:06:00,1.7249,1.7254,1.7249,1.7254,136300000.0
2005-01-10 16:07:00,1.7254,1.7257,1.7251,1.7251,136300000.0
2005-01-10 16:08:00,1.725,1.7262,1.725,1.7261,136300000.0
2005-01-10 16:09:00,1.726,1.7264,1.7259,1.7261,136300000.0
2005-01-10 16:10:00,1.7262,1.7262,1.7258,1.7261,136300000.0
2005-01-10 16:11:00,1.7258,1.7264,1.7258,1.7262,136300000.0
2005-01-10 16:12:00,1.726,1.726,1.7255,1.726,136300000.0
2005-01-10 16:13:00,1.7259,1.726,1.7255,1.726,136300000.0
2005-01-10 16:14:00,1.7262,1.7265,1.7261,1.7265,136300000.0
2005-01-10 16:15:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2005-01-10 16:16:00,1.7266,1.7266,1.7262,1.7266,136300000.0
2005-01-10 16:17:00,1.7268,1.7268,1.7262,1.7262,136300000.0
2005-01-10 16:18:00,1.7264,1.7264,1.7259,1.7261,136300000.0
2005-01-10 16:19:00,1.7258,1.7258,1.7253,1.7253,136300000.0
2005-01-10 16:20:00,1.7255,1.7262,1.7255,1.7259,136300000.0
2005-01-10 16:21:00,1.7261,1.7264,1.7261,1.7261,136300000.0
2005-01-10 16:22:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-10 16:23:00,1.7259,1.726,1.7259,1.726,136300000.0
2005-01-10 16:24:00,1.7258,1.7264,1.7258,1.7259,136300000.0
2005-01-10 16:25:00,1.7261,1.7263,1.7261,1.7263,136300000.0
2005-01-10 16:26:00,1.7262,1.7264,1.7258,1.7258,136300000.0
2005-01-10 16:27:00,1.726,1.7264,1.726,1.7263,136300000.0
2005-01-10 16:28:00,1.7264,1.7268,1.7263,1.7264,136300000.0
2005-01-10 16:29:00,1.7267,1.7267,1.7262,1.7262,136300000.0
2005-01-10 16:30:00,1.7261,1.7264,1.726,1.7264,136300000.0
2005-01-10 16:31:00,1.7264,1.7264,1.7257,1.7262,136300000.0
2005-01-10 16:32:00,1.7259,1.726,1.7252,1.7258,136300000.0
2005-01-10 16:33:00,1.7257,1.7257,1.7253,1.7257,136300000.0
2005-01-10 16:34:00,1.7256,1.7259,1.7255,1.7255,136300000.0
2005-01-10 16:35:00,1.7257,1.7259,1.7255,1.7257,136300000.0
2005-01-10 16:36:00,1.7256,1.7256,1.7253,1.7254,136300000.0
2005-01-10 16:37:00,1.7255,1.7255,1.7254,1.7254,136300000.0
2005-01-10 16:38:00,1.7253,1.7253,1.7249,1.7249,136300000.0
2005-01-10 16:39:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 16:40:00,1.7248,1.7253,1.7246,1.7253,136300000.0
2005-01-10 16:41:00,1.7252,1.7252,1.7251,1.7252,136300000.0
2005-01-10 16:42:00,1.7249,1.7258,1.7249,1.7256,136300000.0
2005-01-10 16:43:00,1.7251,1.7256,1.7251,1.7253,136300000.0
2005-01-10 16:44:00,1.7254,1.7258,1.7253,1.7253,136300000.0
2005-01-10 16:45:00,1.7257,1.7263,1.7257,1.7257,136300000.0
2005-01-10 16:46:00,1.7258,1.726,1.7258,1.7258,136300000.0
2005-01-10 16:47:00,1.7257,1.7257,1.7254,1.7257,136300000.0
2005-01-10 16:48:00,1.7258,1.7258,1.725,1.725,136300000.0
2005-01-10 16:49:00,1.7251,1.7254,1.7251,1.7251,136300000.0
2005-01-10 16:50:00,1.7249,1.7251,1.7247,1.7251,136300000.0
2005-01-10 16:51:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 16:52:00,1.7252,1.7256,1.7252,1.7252,136300000.0
2005-01-10 16:53:00,1.7251,1.7256,1.7251,1.7256,136300000.0
2005-01-10 16:54:00,1.7254,1.7254,1.7251,1.7251,136300000.0
2005-01-10 16:55:00,1.7254,1.7255,1.725,1.7255,136300000.0
2005-01-10 16:56:00,1.7254,1.7254,1.7251,1.7253,136300000.0
2005-01-10 16:57:00,1.7251,1.7252,1.7251,1.7251,136300000.0
2005-01-10 16:58:00,1.7251,1.7253,1.7251,1.7251,136300000.0
2005-01-10 16:59:00,1.7252,1.7254,1.7251,1.7251,136300000.0
2005-01-10 17:00:00,1.725,1.725,1.7249,1.725,136300000.0
2005-01-10 17:01:00,1.725,1.725,1.7245,1.7246,136300000.0
2005-01-10 17:02:00,1.7245,1.7245,1.7243,1.7245,136300000.0
2005-01-10 17:03:00,1.7243,1.7243,1.724,1.7241,136300000.0
2005-01-10 17:04:00,1.7243,1.7243,1.7238,1.7243,136300000.0
2005-01-10 17:05:00,1.7244,1.7245,1.7238,1.7239,136300000.0
2005-01-10 17:06:00,1.724,1.7241,1.7238,1.724,136300000.0
2005-01-10 17:07:00,1.7241,1.7242,1.7239,1.7242,136300000.0
2005-01-10 17:08:00,1.7244,1.7247,1.724,1.724,136300000.0
2005-01-10 17:09:00,1.7239,1.7242,1.7235,1.7242,136300000.0
2005-01-10 17:10:00,1.7243,1.7246,1.7242,1.7243,136300000.0
2005-01-10 17:11:00,1.7243,1.7247,1.7243,1.7243,136300000.0
2005-01-10 17:12:00,1.7244,1.7244,1.7241,1.7243,136300000.0
2005-01-10 17:13:00,1.7241,1.7246,1.724,1.7242,136300000.0
2005-01-10 17:14:00,1.7241,1.7243,1.7238,1.7241,136300000.0
2005-01-10 17:15:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-10 17:16:00,1.7242,1.7242,1.724,1.7242,136300000.0
2005-01-10 17:17:00,1.7245,1.7245,1.7242,1.7242,136300000.0
2005-01-10 17:18:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2005-01-10 17:19:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 17:20:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 17:21:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 17:22:00,1.7246,1.7249,1.7244,1.7249,136300000.0
2005-01-10 17:23:00,1.7246,1.7249,1.7246,1.7246,136300000.0
2005-01-10 17:24:00,1.7242,1.7245,1.7242,1.7242,136300000.0
2005-01-10 17:25:00,1.7244,1.7246,1.7244,1.7246,136300000.0
2005-01-10 17:26:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 17:27:00,1.7244,1.7244,1.7242,1.7244,136300000.0
2005-01-10 17:28:00,1.7243,1.7247,1.7243,1.7243,136300000.0
2005-01-10 17:29:00,1.7244,1.7248,1.7244,1.7248,136300000.0
2005-01-10 17:30:00,1.7249,1.725,1.7247,1.7247,136300000.0
2005-01-10 17:31:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2005-01-10 17:32:00,1.7245,1.7247,1.7244,1.7246,136300000.0
2005-01-10 17:33:00,1.7246,1.7248,1.7246,1.7246,136300000.0
2005-01-10 17:34:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 17:35:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-10 17:36:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2005-01-10 17:37:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 17:38:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 17:39:00,1.7244,1.7244,1.7242,1.7243,136300000.0
2005-01-10 17:40:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2005-01-10 17:41:00,1.7244,1.7244,1.7241,1.7243,136300000.0
2005-01-10 17:42:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 17:43:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 17:44:00,1.7242,1.7243,1.7242,1.7242,136300000.0
2005-01-10 17:45:00,1.7243,1.7245,1.7243,1.7245,136300000.0
2005-01-10 17:46:00,1.7243,1.7249,1.7243,1.7246,136300000.0
2005-01-10 17:47:00,1.7247,1.7247,1.7244,1.7247,136300000.0
2005-01-10 17:48:00,1.7247,1.7247,1.7239,1.7239,136300000.0
2005-01-10 17:49:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2005-01-10 17:50:00,1.7238,1.724,1.7238,1.7238,136300000.0
2005-01-10 17:51:00,1.7238,1.7248,1.7238,1.7244,136300000.0
2005-01-10 17:52:00,1.7246,1.725,1.7246,1.725,136300000.0
2005-01-10 17:53:00,1.725,1.725,1.7248,1.7249,136300000.0
2005-01-10 17:54:00,1.7248,1.725,1.7248,1.725,136300000.0
2005-01-10 17:55:00,1.725,1.725,1.7249,1.7249,136300000.0
2005-01-10 17:56:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 17:57:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 17:58:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-10 17:59:00,1.7253,1.7255,1.725,1.7251,136300000.0
2005-01-10 18:00:00,1.7252,1.7252,1.7251,1.7251,136300000.0
2005-01-10 18:01:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2005-01-10 18:02:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-10 18:03:00,1.7242,1.7242,1.724,1.724,136300000.0
2005-01-10 18:04:00,1.7238,1.7241,1.7238,1.724,136300000.0
2005-01-10 18:05:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2005-01-10 18:06:00,1.7239,1.7241,1.7239,1.724,136300000.0
2005-01-10 18:07:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2005-01-10 18:08:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2005-01-10 18:09:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-10 18:10:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-10 18:11:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-10 18:12:00,1.7245,1.7246,1.7245,1.7246,136300000.0
2005-01-10 18:13:00,1.7246,1.7246,1.7244,1.7244,136300000.0
2005-01-10 18:14:00,1.7243,1.7243,1.7241,1.7242,136300000.0
2005-01-10 18:15:00,1.7245,1.7247,1.7245,1.7247,136300000.0
2005-01-10 18:16:00,1.7247,1.7252,1.7247,1.7252,136300000.0
2005-01-10 18:17:00,1.7251,1.7257,1.7245,1.7253,136300000.0
2005-01-10 18:18:00,1.7252,1.726,1.7252,1.7253,136300000.0
2005-01-10 18:19:00,1.7251,1.7251,1.7246,1.7249,136300000.0
2005-01-10 18:20:00,1.7248,1.725,1.7242,1.7242,136300000.0
2005-01-10 18:21:00,1.7244,1.7245,1.7238,1.7243,136300000.0
2005-01-10 18:22:00,1.7241,1.7241,1.7236,1.7236,136300000.0
2005-01-10 18:23:00,1.7235,1.7243,1.7235,1.7243,136300000.0
2005-01-10 18:24:00,1.7243,1.7247,1.7243,1.7245,136300000.0
2005-01-10 18:25:00,1.7244,1.7244,1.7241,1.7243,136300000.0
2005-01-10 18:26:00,1.7242,1.7246,1.7241,1.7246,136300000.0
2005-01-10 18:27:00,1.7248,1.7248,1.7244,1.7248,136300000.0
2005-01-10 18:28:00,1.7247,1.725,1.7247,1.7248,136300000.0
2005-01-10 18:29:00,1.7248,1.7248,1.7242,1.7242,136300000.0
2005-01-10 18:30:00,1.724,1.7241,1.7234,1.7234,136300000.0
2005-01-10 18:31:00,1.7237,1.7239,1.7237,1.7237,136300000.0
2005-01-10 18:32:00,1.7238,1.7242,1.7238,1.7239,136300000.0
2005-01-10 18:33:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-10 18:34:00,1.7236,1.7238,1.7231,1.7231,136300000.0
2005-01-10 18:35:00,1.723,1.7233,1.723,1.723,136300000.0
2005-01-10 18:36:00,1.723,1.7232,1.7229,1.7229,136300000.0
2005-01-10 18:37:00,1.723,1.7231,1.723,1.723,136300000.0
2005-01-10 18:38:00,1.723,1.723,1.7228,1.723,136300000.0
2005-01-10 18:39:00,1.7232,1.7235,1.723,1.7234,136300000.0
2005-01-10 18:40:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2005-01-10 18:41:00,1.7232,1.7232,1.7223,1.7232,136300000.0
2005-01-10 18:42:00,1.7233,1.7233,1.7225,1.7227,136300000.0
2005-01-10 18:43:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2005-01-10 18:44:00,1.7226,1.7226,1.7223,1.7226,136300000.0
2005-01-10 18:45:00,1.7225,1.7228,1.7224,1.7228,136300000.0
2005-01-10 18:46:00,1.7228,1.723,1.7226,1.7226,136300000.0
2005-01-10 18:47:00,1.7226,1.7227,1.7224,1.7224,136300000.0
2005-01-10 18:48:00,1.7223,1.7233,1.7222,1.7233,136300000.0
2005-01-10 18:49:00,1.7233,1.7235,1.723,1.7232,136300000.0
2005-01-10 18:50:00,1.723,1.7232,1.7229,1.723,136300000.0
2005-01-10 18:51:00,1.723,1.7232,1.7226,1.7226,136300000.0
2005-01-10 18:52:00,1.7223,1.7229,1.7222,1.7224,136300000.0
2005-01-10 18:53:00,1.7227,1.7228,1.7227,1.7228,136300000.0
2005-01-10 18:54:00,1.7228,1.7228,1.7227,1.7227,136300000.0
2005-01-10 18:55:00,1.7226,1.7226,1.7222,1.7226,136300000.0
2005-01-10 18:56:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2005-01-10 18:57:00,1.7228,1.7228,1.7226,1.7226,136300000.0
2005-01-10 18:58:00,1.7227,1.7229,1.7227,1.7227,136300000.0
2005-01-10 18:59:00,1.7227,1.723,1.7227,1.7229,136300000.0
2005-01-10 19:00:00,1.7228,1.7228,1.7226,1.7227,136300000.0
2005-01-10 19:01:00,1.7226,1.7229,1.7226,1.7229,136300000.0
2005-01-10 19:02:00,1.7229,1.723,1.7229,1.7229,136300000.0
2005-01-10 19:03:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2005-01-10 19:04:00,1.723,1.7231,1.7227,1.7227,136300000.0
2005-01-10 19:05:00,1.7228,1.7228,1.7223,1.7224,136300000.0
2005-01-10 19:06:00,1.7225,1.7226,1.7225,1.7225,136300000.0
2005-01-10 19:07:00,1.7224,1.7226,1.7224,1.7226,136300000.0
2005-01-10 19:08:00,1.7227,1.723,1.7227,1.7229,136300000.0
2005-01-10 19:09:00,1.7228,1.723,1.7226,1.723,136300000.0
2005-01-10 19:10:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 19:11:00,1.723,1.7232,1.7228,1.7228,136300000.0
2005-01-10 19:12:00,1.7229,1.723,1.7227,1.7227,136300000.0
2005-01-10 19:13:00,1.7225,1.7225,1.7219,1.7219,136300000.0
2005-01-10 19:14:00,1.7223,1.7226,1.7223,1.7226,136300000.0
2005-01-10 19:15:00,1.7229,1.7229,1.7225,1.7229,136300000.0
2005-01-10 19:16:00,1.7227,1.7234,1.7225,1.7234,136300000.0
2005-01-10 19:17:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2005-01-10 19:18:00,1.7236,1.7237,1.7234,1.7236,136300000.0
2005-01-10 19:19:00,1.7236,1.7236,1.7233,1.7233,136300000.0
2005-01-10 19:20:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-10 19:21:00,1.7233,1.7235,1.7233,1.7235,136300000.0
2005-01-10 19:22:00,1.7234,1.7234,1.7229,1.723,136300000.0
2005-01-10 19:23:00,1.723,1.7231,1.7229,1.7231,136300000.0
2005-01-10 19:24:00,1.7233,1.7237,1.7229,1.7229,136300000.0
2005-01-10 19:25:00,1.723,1.7233,1.7229,1.7232,136300000.0
2005-01-10 19:26:00,1.7231,1.7233,1.7231,1.7233,136300000.0
2005-01-10 19:27:00,1.7235,1.7235,1.7231,1.7235,136300000.0
2005-01-10 19:28:00,1.7235,1.7235,1.7232,1.7234,136300000.0
2005-01-10 19:29:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-10 19:30:00,1.7234,1.7237,1.7233,1.7237,136300000.0
2005-01-10 19:31:00,1.7237,1.7237,1.7235,1.7236,136300000.0
2005-01-10 19:32:00,1.7236,1.7238,1.7236,1.7238,136300000.0
2005-01-10 19:33:00,1.724,1.7241,1.7239,1.7241,136300000.0
2005-01-10 19:34:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-10 19:35:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2005-01-10 19:36:00,1.7244,1.7244,1.7242,1.7244,136300000.0
2005-01-10 19:37:00,1.7243,1.7245,1.7242,1.7244,136300000.0
2005-01-10 19:38:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 19:39:00,1.7244,1.7247,1.7244,1.7247,136300000.0
2005-01-10 19:40:00,1.7249,1.7249,1.7248,1.7248,136300000.0
2005-01-10 19:41:00,1.725,1.7254,1.7249,1.7254,136300000.0
2005-01-10 19:42:00,1.7255,1.7255,1.725,1.7251,136300000.0
2005-01-10 19:43:00,1.725,1.725,1.7247,1.725,136300000.0
2005-01-10 19:44:00,1.725,1.725,1.7249,1.725,136300000.0
2005-01-10 19:45:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-10 19:46:00,1.7249,1.7249,1.7248,1.7248,136300000.0
2005-01-10 19:47:00,1.7246,1.7249,1.7246,1.7246,136300000.0
2005-01-10 19:48:00,1.7246,1.7246,1.7242,1.7242,136300000.0
2005-01-10 19:49:00,1.7241,1.7242,1.7237,1.7238,136300000.0
2005-01-10 19:50:00,1.7237,1.7239,1.7236,1.7239,136300000.0
2005-01-10 19:51:00,1.7241,1.7243,1.7241,1.7243,136300000.0
2005-01-10 19:52:00,1.7244,1.7245,1.724,1.724,136300000.0
2005-01-10 19:53:00,1.7239,1.724,1.7235,1.7237,136300000.0
2005-01-10 19:54:00,1.7237,1.7239,1.7237,1.7237,136300000.0
2005-01-10 19:55:00,1.7237,1.7242,1.7236,1.7241,136300000.0
2005-01-10 19:56:00,1.7239,1.7241,1.7239,1.7241,136300000.0
2005-01-10 19:57:00,1.7242,1.7242,1.724,1.7242,136300000.0
2005-01-10 19:58:00,1.7241,1.7242,1.724,1.724,136300000.0
2005-01-10 20:00:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-10 20:01:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-10 20:02:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2005-01-10 20:03:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2005-01-10 20:04:00,1.7237,1.7242,1.7237,1.7242,136300000.0
2005-01-10 20:05:00,1.7243,1.7243,1.7241,1.7243,136300000.0
2005-01-10 20:06:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-10 20:07:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-10 20:08:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2005-01-10 20:09:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-10 20:10:00,1.7242,1.7242,1.724,1.724,136300000.0
2005-01-10 20:11:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-10 20:12:00,1.724,1.724,1.7239,1.724,136300000.0
2005-01-10 20:13:00,1.7241,1.7242,1.7239,1.7242,136300000.0
2005-01-10 20:14:00,1.7243,1.7245,1.7243,1.7245,136300000.0
2005-01-10 20:15:00,1.7244,1.7246,1.7244,1.7246,136300000.0
2005-01-10 20:16:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-10 20:17:00,1.7247,1.7251,1.7247,1.7249,136300000.0
2005-01-10 20:18:00,1.7248,1.725,1.7248,1.7248,136300000.0
2005-01-10 20:19:00,1.7251,1.7257,1.7249,1.7249,136300000.0
2005-01-10 20:20:00,1.7251,1.7251,1.7246,1.7251,136300000.0
2005-01-10 20:21:00,1.7251,1.7251,1.7248,1.7248,136300000.0
2005-01-10 20:22:00,1.725,1.7251,1.725,1.725,136300000.0
2005-01-10 20:23:00,1.7249,1.7253,1.7246,1.7246,136300000.0
2005-01-10 20:24:00,1.7248,1.7248,1.7246,1.7248,136300000.0
2005-01-10 20:25:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 20:26:00,1.7249,1.7249,1.7247,1.7247,136300000.0
2005-01-10 20:27:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-10 20:28:00,1.7246,1.7246,1.7242,1.7242,136300000.0
2005-01-10 20:29:00,1.724,1.7243,1.7238,1.7238,136300000.0
2005-01-10 20:30:00,1.7237,1.7238,1.7234,1.7234,136300000.0
2005-01-10 20:31:00,1.7235,1.7238,1.7235,1.7237,136300000.0
2005-01-10 20:32:00,1.7238,1.7239,1.7237,1.7239,136300000.0
2005-01-10 20:33:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-10 20:34:00,1.7242,1.7242,1.7239,1.7239,136300000.0
2005-01-10 20:35:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-10 20:36:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-10 20:37:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-10 20:38:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-10 20:39:00,1.7243,1.7245,1.7243,1.7244,136300000.0
2005-01-10 20:40:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2005-01-10 20:41:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 20:42:00,1.7244,1.7248,1.7244,1.7248,136300000.0
2005-01-10 20:43:00,1.7247,1.7247,1.7244,1.7244,136300000.0
2005-01-10 20:44:00,1.7245,1.7246,1.7243,1.7246,136300000.0
2005-01-10 20:45:00,1.7245,1.7248,1.7245,1.7246,136300000.0
2005-01-10 20:46:00,1.7247,1.725,1.7245,1.725,136300000.0
2005-01-10 20:47:00,1.7247,1.7249,1.7244,1.7249,136300000.0
2005-01-10 20:48:00,1.725,1.7252,1.7249,1.7252,136300000.0
2005-01-10 20:49:00,1.725,1.7252,1.725,1.7251,136300000.0
2005-01-10 20:50:00,1.7252,1.7252,1.7248,1.7251,136300000.0
2005-01-10 20:51:00,1.7252,1.7253,1.7251,1.7252,136300000.0
2005-01-10 20:52:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 20:53:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 20:54:00,1.725,1.725,1.7248,1.7248,136300000.0
2005-01-10 20:55:00,1.7249,1.725,1.7249,1.725,136300000.0
2005-01-10 20:56:00,1.7252,1.7252,1.725,1.725,136300000.0
2005-01-10 20:57:00,1.7251,1.7251,1.725,1.725,136300000.0
2005-01-10 20:58:00,1.7248,1.7249,1.7247,1.7248,136300000.0
2005-01-10 20:59:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2005-01-10 21:00:00,1.7246,1.7247,1.7245,1.7247,136300000.0
2005-01-10 21:01:00,1.7245,1.7247,1.7245,1.7247,136300000.0
2005-01-10 21:02:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-10 21:03:00,1.7247,1.7247,1.7246,1.7247,136300000.0
2005-01-10 21:04:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-10 21:05:00,1.7249,1.7249,1.7248,1.7248,136300000.0
2005-01-10 21:06:00,1.7247,1.7248,1.7247,1.7248,136300000.0
2005-01-10 21:07:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 21:08:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 21:09:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 21:11:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 21:13:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 21:14:00,1.7251,1.7251,1.725,1.7251,136300000.0
2005-01-10 21:15:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 21:16:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 21:17:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 21:18:00,1.7249,1.725,1.7249,1.7249,136300000.0
2005-01-10 21:19:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 21:20:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 21:21:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2005-01-10 21:22:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 21:23:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 21:24:00,1.7248,1.7248,1.7247,1.7247,136300000.0
2005-01-10 21:25:00,1.7247,1.7252,1.7247,1.7252,136300000.0
2005-01-10 21:26:00,1.7255,1.7257,1.7255,1.7257,136300000.0
2005-01-10 21:27:00,1.7256,1.7256,1.725,1.7254,136300000.0
2005-01-10 21:28:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 21:29:00,1.7253,1.7253,1.7248,1.725,136300000.0
2005-01-10 21:30:00,1.725,1.7252,1.7249,1.7252,136300000.0
2005-01-10 21:31:00,1.7252,1.7252,1.7251,1.7251,136300000.0
2005-01-10 21:32:00,1.7252,1.7252,1.7247,1.7248,136300000.0
2005-01-10 21:33:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 21:34:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 21:35:00,1.7251,1.7252,1.7251,1.7251,136300000.0
2005-01-10 21:36:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 21:37:00,1.725,1.725,1.7249,1.725,136300000.0
2005-01-10 21:38:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-10 21:39:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-10 21:40:00,1.725,1.725,1.7247,1.7247,136300000.0
2005-01-10 21:41:00,1.7247,1.725,1.7246,1.725,136300000.0
2005-01-10 21:42:00,1.7249,1.725,1.7248,1.7248,136300000.0
2005-01-10 21:43:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 21:44:00,1.725,1.725,1.7247,1.7247,136300000.0
2005-01-10 21:45:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 21:46:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-10 21:47:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-10 21:48:00,1.7249,1.7249,1.7246,1.7247,136300000.0
2005-01-10 21:49:00,1.7246,1.7249,1.7246,1.7247,136300000.0
2005-01-10 21:50:00,1.7248,1.725,1.7248,1.725,136300000.0
2005-01-10 21:51:00,1.725,1.7251,1.7248,1.7248,136300000.0
2005-01-10 21:52:00,1.7249,1.725,1.7248,1.7248,136300000.0
2005-01-10 21:53:00,1.7247,1.7248,1.7246,1.7246,136300000.0
2005-01-10 21:54:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 21:55:00,1.7244,1.7245,1.7244,1.7245,136300000.0
2005-01-10 21:56:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-10 21:57:00,1.7247,1.7249,1.7245,1.7249,136300000.0
2005-01-10 21:58:00,1.7251,1.7254,1.7251,1.7254,136300000.0
2005-01-10 21:59:00,1.7254,1.7254,1.7249,1.7252,136300000.0
2005-01-10 22:00:00,1.7251,1.7251,1.7247,1.7251,136300000.0
2005-01-10 22:01:00,1.7247,1.7251,1.7247,1.7251,136300000.0
2005-01-10 22:02:00,1.7251,1.7251,1.7249,1.7249,136300000.0
2005-01-10 22:03:00,1.725,1.7253,1.725,1.7253,136300000.0
2005-01-10 22:04:00,1.7252,1.7252,1.725,1.7251,136300000.0
2005-01-10 22:05:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-10 22:06:00,1.725,1.7252,1.725,1.7252,136300000.0
2005-01-10 22:07:00,1.7251,1.7251,1.725,1.7251,136300000.0
2005-01-10 22:08:00,1.7252,1.7254,1.7252,1.7254,136300000.0
2005-01-10 22:09:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2005-01-10 22:10:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2005-01-10 22:11:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-10 22:12:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 22:13:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2005-01-10 22:14:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-10 22:15:00,1.7255,1.7255,1.7248,1.7251,136300000.0
2005-01-10 22:16:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-10 22:17:00,1.7251,1.7252,1.7251,1.7252,136300000.0
2005-01-10 22:18:00,1.7255,1.7256,1.7252,1.7256,136300000.0
2005-01-10 22:19:00,1.7254,1.7256,1.7254,1.7256,136300000.0
2005-01-10 22:20:00,1.7257,1.7257,1.7255,1.7257,136300000.0
2005-01-10 22:21:00,1.7256,1.7257,1.7255,1.7257,136300000.0
2005-01-10 22:22:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-10 22:23:00,1.7256,1.7258,1.7256,1.7258,136300000.0
2005-01-10 22:24:00,1.7258,1.7259,1.7255,1.7258,136300000.0
2005-01-10 22:25:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2005-01-10 22:26:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-10 22:27:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-10 22:28:00,1.7255,1.7255,1.7254,1.7255,136300000.0
2005-01-10 22:29:00,1.7255,1.7256,1.7254,1.7256,136300000.0
2005-01-10 22:30:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-10 22:31:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-10 22:32:00,1.7259,1.7259,1.7257,1.7259,136300000.0
2005-01-10 22:33:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-10 22:34:00,1.7259,1.7261,1.7256,1.7261,136300000.0
2005-01-10 22:35:00,1.7259,1.726,1.7259,1.726,136300000.0
2005-01-10 22:36:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-10 22:37:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 22:38:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-10 22:39:00,1.726,1.726,1.7258,1.726,136300000.0
2005-01-10 22:40:00,1.7261,1.7262,1.7258,1.726,136300000.0
2005-01-10 22:41:00,1.7258,1.7258,1.7257,1.7258,136300000.0
2005-01-10 22:42:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-10 22:43:00,1.7259,1.7261,1.7256,1.7257,136300000.0
2005-01-10 22:44:00,1.7255,1.7255,1.7253,1.7253,136300000.0
2005-01-10 22:45:00,1.7254,1.7254,1.7252,1.7253,136300000.0
2005-01-10 22:46:00,1.7253,1.7255,1.7253,1.7255,136300000.0
2005-01-10 22:47:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-10 22:48:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-10 22:49:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-10 22:50:00,1.7256,1.7259,1.7256,1.7259,136300000.0
2005-01-10 22:51:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 22:52:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-10 22:53:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-10 22:54:00,1.7257,1.7258,1.7257,1.7258,136300000.0
2005-01-10 22:55:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-10 22:56:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-10 22:57:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-10 22:58:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-10 22:59:00,1.7256,1.7256,1.725,1.7252,136300000.0
2005-01-10 23:00:00,1.725,1.7253,1.725,1.7253,136300000.0
2005-01-10 23:01:00,1.7251,1.7251,1.7244,1.7246,136300000.0
2005-01-10 23:02:00,1.7247,1.7249,1.7244,1.7244,136300000.0
2005-01-10 23:03:00,1.7248,1.7249,1.7245,1.7249,136300000.0
2005-01-10 23:04:00,1.7251,1.7251,1.7248,1.7248,136300000.0
2005-01-10 23:05:00,1.7244,1.7249,1.7244,1.7249,136300000.0
2005-01-10 23:06:00,1.7248,1.7254,1.7248,1.7253,136300000.0
2005-01-10 23:07:00,1.7256,1.7256,1.7251,1.7255,136300000.0
2005-01-10 23:08:00,1.7252,1.7255,1.7252,1.7255,136300000.0
2005-01-10 23:09:00,1.7257,1.7259,1.7255,1.7257,136300000.0
2005-01-10 23:10:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2005-01-10 23:11:00,1.7255,1.7256,1.7254,1.7256,136300000.0
2005-01-10 23:12:00,1.7255,1.7257,1.7254,1.7257,136300000.0
2005-01-10 23:13:00,1.7254,1.7263,1.7253,1.7259,136300000.0
2005-01-10 23:14:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 23:15:00,1.7261,1.7262,1.7259,1.7262,136300000.0
2005-01-10 23:16:00,1.7261,1.7261,1.7257,1.7259,136300000.0
2005-01-10 23:17:00,1.7261,1.7265,1.726,1.7265,136300000.0
2005-01-10 23:18:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-10 23:19:00,1.7265,1.7268,1.7263,1.7263,136300000.0
2005-01-10 23:20:00,1.7263,1.7265,1.7263,1.7263,136300000.0
2005-01-10 23:21:00,1.7263,1.7263,1.726,1.726,136300000.0
2005-01-10 23:22:00,1.7261,1.7263,1.7261,1.7263,136300000.0
2005-01-10 23:23:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-10 23:24:00,1.7265,1.7266,1.7264,1.7266,136300000.0
2005-01-10 23:25:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-10 23:26:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-10 23:27:00,1.7265,1.7266,1.7264,1.7266,136300000.0
2005-01-10 23:28:00,1.7265,1.7266,1.7264,1.7266,136300000.0
2005-01-10 23:29:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2005-01-10 23:30:00,1.7266,1.7266,1.7264,1.7266,136300000.0
2005-01-10 23:31:00,1.7269,1.7269,1.7268,1.7269,136300000.0
2005-01-10 23:32:00,1.7272,1.7272,1.7263,1.7263,136300000.0
2005-01-10 23:33:00,1.7264,1.7264,1.726,1.7264,136300000.0
2005-01-10 23:34:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-10 23:35:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-10 23:36:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-10 23:37:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-10 23:38:00,1.7262,1.7263,1.726,1.7263,136300000.0
2005-01-10 23:39:00,1.7261,1.7264,1.7261,1.7264,136300000.0
2005-01-10 23:40:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-10 23:41:00,1.7261,1.7262,1.7261,1.7262,136300000.0
2005-01-10 23:42:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-10 23:43:00,1.726,1.7261,1.7259,1.726,136300000.0
2005-01-10 23:45:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-10 23:46:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-10 23:47:00,1.7263,1.7267,1.7259,1.726,136300000.0
2005-01-10 23:48:00,1.7256,1.7258,1.7256,1.7256,136300000.0
2005-01-10 23:49:00,1.7258,1.7259,1.7258,1.7259,136300000.0
2005-01-10 23:50:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-10 23:51:00,1.7258,1.726,1.7258,1.726,136300000.0
2005-01-10 23:52:00,1.7259,1.7259,1.7255,1.7258,136300000.0
2005-01-10 23:53:00,1.7259,1.7263,1.7259,1.7261,136300000.0
2005-01-10 23:54:00,1.7262,1.727,1.726,1.7264,136300000.0
2005-01-10 23:55:00,1.7261,1.7264,1.7261,1.7264,136300000.0
2005-01-10 23:56:00,1.7266,1.7268,1.7264,1.7266,136300000.0
2005-01-10 23:57:00,1.7266,1.7272,1.7266,1.7268,136300000.0
2005-01-10 23:58:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2005-01-10 23:59:00,1.7269,1.7273,1.7269,1.7273,136300000.0
2005-01-11 00:00:00,1.7273,1.7277,1.7273,1.7276,136300000.0
2005-01-11 00:01:00,1.7275,1.7275,1.7266,1.7271,136300000.0
2005-01-11 00:02:00,1.7272,1.7277,1.727,1.7271,136300000.0
2005-01-11 00:03:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-11 00:04:00,1.7267,1.7268,1.7265,1.7268,136300000.0
2005-01-11 00:05:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-11 00:06:00,1.727,1.727,1.7267,1.7269,136300000.0
2005-01-11 00:07:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-11 00:08:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-11 00:09:00,1.7266,1.7271,1.7266,1.727,136300000.0
2005-01-11 00:10:00,1.7271,1.7271,1.7264,1.7266,136300000.0
2005-01-11 00:11:00,1.7269,1.727,1.7267,1.7269,136300000.0
2005-01-11 00:12:00,1.7267,1.7269,1.7267,1.7269,136300000.0
2005-01-11 00:13:00,1.7268,1.7268,1.7265,1.7265,136300000.0
2005-01-11 00:14:00,1.7265,1.7267,1.7265,1.7267,136300000.0
2005-01-11 00:15:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-11 00:16:00,1.7266,1.7266,1.7265,1.7265,136300000.0
2005-01-11 00:17:00,1.7264,1.7265,1.7264,1.7265,136300000.0
2005-01-11 00:18:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-11 00:19:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-11 00:20:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-11 00:21:00,1.727,1.727,1.727,1.727,136300000.0
2005-01-11 00:22:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2005-01-11 00:23:00,1.7263,1.7263,1.7259,1.7263,136300000.0
2005-01-11 00:24:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-11 00:25:00,1.7264,1.7264,1.726,1.7264,136300000.0
2005-01-11 00:26:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-11 00:27:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-11 00:28:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-11 00:29:00,1.7263,1.7264,1.7263,1.7264,136300000.0
2005-01-11 00:30:00,1.7266,1.727,1.7264,1.727,136300000.0
2005-01-11 00:31:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-11 00:32:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-11 00:33:00,1.7268,1.7269,1.7267,1.7268,136300000.0
2005-01-11 00:34:00,1.7266,1.7267,1.7264,1.7265,136300000.0
2005-01-11 00:35:00,1.7268,1.7272,1.7268,1.7272,136300000.0
2005-01-11 00:36:00,1.7271,1.7271,1.7266,1.7266,136300000.0
2005-01-11 00:37:00,1.7265,1.7265,1.7264,1.7265,136300000.0
2005-01-11 00:38:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2005-01-11 00:39:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-11 00:40:00,1.7265,1.7267,1.7265,1.7267,136300000.0
2005-01-11 00:41:00,1.7265,1.7265,1.7264,1.7265,136300000.0
2005-01-11 00:42:00,1.7264,1.7269,1.7264,1.7269,136300000.0
2005-01-11 00:43:00,1.7271,1.7271,1.7265,1.727,136300000.0
2005-01-11 00:44:00,1.727,1.727,1.7266,1.727,136300000.0
2005-01-11 00:45:00,1.7268,1.7269,1.7265,1.7267,136300000.0
2005-01-11 00:46:00,1.7265,1.7265,1.7263,1.7263,136300000.0
2005-01-11 00:47:00,1.7264,1.7264,1.7262,1.7263,136300000.0
2005-01-11 00:48:00,1.7264,1.7264,1.726,1.7262,136300000.0
2005-01-11 00:49:00,1.7263,1.7267,1.7263,1.7266,136300000.0
2005-01-11 00:50:00,1.7267,1.7267,1.7262,1.7264,136300000.0
2005-01-11 00:51:00,1.7265,1.7266,1.7262,1.7265,136300000.0
2005-01-11 00:52:00,1.7264,1.7268,1.7262,1.7266,136300000.0
2005-01-11 00:53:00,1.7264,1.7267,1.7262,1.7262,136300000.0
2005-01-11 00:54:00,1.7263,1.7265,1.7263,1.7265,136300000.0
2005-01-11 00:55:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-11 00:56:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-11 00:57:00,1.7261,1.7261,1.726,1.726,136300000.0
2005-01-11 00:58:00,1.7261,1.7262,1.7261,1.7262,136300000.0
2005-01-11 00:59:00,1.7261,1.7261,1.7259,1.7261,136300000.0
2005-01-11 01:00:00,1.726,1.7261,1.7259,1.726,136300000.0
2005-01-11 01:01:00,1.7261,1.7261,1.7259,1.7261,136300000.0
2005-01-11 01:02:00,1.7261,1.7269,1.7256,1.7256,136300000.0
2005-01-11 01:03:00,1.7254,1.7259,1.7252,1.7259,136300000.0
2005-01-11 01:04:00,1.7262,1.7266,1.726,1.726,136300000.0
2005-01-11 01:05:00,1.726,1.726,1.7257,1.7258,136300000.0
2005-01-11 01:06:00,1.7261,1.7267,1.7258,1.7264,136300000.0
2005-01-11 01:07:00,1.7266,1.7267,1.7263,1.7264,136300000.0
2005-01-11 01:08:00,1.7266,1.7266,1.7263,1.7263,136300000.0
2005-01-11 01:09:00,1.7266,1.7266,1.7264,1.7265,136300000.0
2005-01-11 01:10:00,1.7263,1.7267,1.7262,1.7265,136300000.0
2005-01-11 01:11:00,1.7262,1.7276,1.7261,1.7266,136300000.0
2005-01-11 01:12:00,1.7268,1.7268,1.7262,1.7264,136300000.0
2005-01-11 01:13:00,1.7262,1.7265,1.7262,1.7265,136300000.0
2005-01-11 01:14:00,1.7264,1.7265,1.726,1.7264,136300000.0
2005-01-11 01:15:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-11 01:16:00,1.726,1.7264,1.726,1.7264,136300000.0
2005-01-11 01:17:00,1.7266,1.7266,1.7265,1.7266,136300000.0
2005-01-11 01:18:00,1.7266,1.7267,1.7264,1.7264,136300000.0
2005-01-11 01:19:00,1.7262,1.7262,1.7261,1.7261,136300000.0
2005-01-11 01:21:00,1.7262,1.7264,1.7259,1.7259,136300000.0
2005-01-11 01:22:00,1.726,1.7261,1.726,1.7261,136300000.0
2005-01-11 01:23:00,1.7263,1.7263,1.7258,1.7258,136300000.0
2005-01-11 01:24:00,1.7256,1.7263,1.7255,1.7257,136300000.0
2005-01-11 01:25:00,1.7256,1.7258,1.7256,1.7258,136300000.0
2005-01-11 01:26:00,1.7257,1.726,1.7257,1.726,136300000.0
2005-01-11 01:27:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-11 01:28:00,1.7262,1.7269,1.7262,1.7269,136300000.0
2005-01-11 01:29:00,1.7272,1.7272,1.7268,1.7272,136300000.0
2005-01-11 01:30:00,1.7271,1.7297,1.727,1.7276,136300000.0
2005-01-11 01:31:00,1.7271,1.7277,1.7268,1.7277,136300000.0
2005-01-11 01:32:00,1.7271,1.7277,1.7271,1.7277,136300000.0
2005-01-11 01:33:00,1.7279,1.7279,1.7274,1.7278,136300000.0
2005-01-11 01:34:00,1.7279,1.7279,1.7276,1.7278,136300000.0
2005-01-11 01:35:00,1.7278,1.7278,1.7275,1.7275,136300000.0
2005-01-11 01:36:00,1.7275,1.728,1.7275,1.7276,136300000.0
2005-01-11 01:37:00,1.7276,1.7277,1.7273,1.7277,136300000.0
2005-01-11 01:38:00,1.7278,1.7279,1.7276,1.7277,136300000.0
2005-01-11 01:39:00,1.7278,1.728,1.7278,1.7278,136300000.0
2005-01-11 01:40:00,1.7278,1.7281,1.7276,1.7276,136300000.0
2005-01-11 01:41:00,1.7278,1.7278,1.7275,1.7275,136300000.0
2005-01-11 01:42:00,1.7275,1.7275,1.7271,1.7273,136300000.0
2005-01-11 01:43:00,1.7272,1.7272,1.7271,1.7272,136300000.0
2005-01-11 01:44:00,1.7271,1.7271,1.7267,1.7267,136300000.0
2005-01-11 01:45:00,1.7268,1.7271,1.7265,1.7271,136300000.0
2005-01-11 01:46:00,1.727,1.7271,1.7268,1.727,136300000.0
2005-01-11 01:47:00,1.7268,1.727,1.7268,1.727,136300000.0
2005-01-11 01:48:00,1.727,1.727,1.727,1.727,136300000.0
2005-01-11 01:49:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-11 01:50:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-11 01:51:00,1.7269,1.7271,1.7269,1.7269,136300000.0
2005-01-11 01:52:00,1.7271,1.7272,1.7268,1.7272,136300000.0
2005-01-11 01:53:00,1.7272,1.7272,1.7268,1.7268,136300000.0
2005-01-11 01:54:00,1.727,1.7271,1.7265,1.7266,136300000.0
2005-01-11 01:55:00,1.7265,1.7273,1.7265,1.7272,136300000.0
2005-01-11 01:56:00,1.7271,1.7271,1.7269,1.727,136300000.0
2005-01-11 01:57:00,1.7272,1.7272,1.7269,1.7271,136300000.0
2005-01-11 01:58:00,1.7272,1.7272,1.7265,1.7266,136300000.0
2005-01-11 01:59:00,1.7268,1.7272,1.7266,1.7272,136300000.0
2005-01-11 02:00:00,1.7271,1.7271,1.7267,1.727,136300000.0
2005-01-11 02:01:00,1.727,1.727,1.7269,1.727,136300000.0
2005-01-11 02:02:00,1.727,1.7271,1.7269,1.7269,136300000.0
2005-01-11 02:03:00,1.7266,1.7267,1.7264,1.7265,136300000.0
2005-01-11 02:04:00,1.7266,1.7266,1.7261,1.7261,136300000.0
2005-01-11 02:05:00,1.7263,1.7265,1.7262,1.7263,136300000.0
2005-01-11 02:06:00,1.7266,1.7268,1.7263,1.7263,136300000.0
2005-01-11 02:07:00,1.7265,1.7265,1.726,1.7264,136300000.0
2005-01-11 02:08:00,1.7262,1.7265,1.7262,1.7262,136300000.0
2005-01-11 02:09:00,1.7262,1.7262,1.726,1.726,136300000.0
2005-01-11 02:10:00,1.7261,1.7266,1.726,1.7264,136300000.0
2005-01-11 02:11:00,1.7263,1.7263,1.726,1.7263,136300000.0
2005-01-11 02:12:00,1.7261,1.7261,1.7258,1.7261,136300000.0
2005-01-11 02:13:00,1.7263,1.7263,1.7259,1.7259,136300000.0
2005-01-11 02:14:00,1.726,1.726,1.7258,1.726,136300000.0
2005-01-11 02:15:00,1.7259,1.726,1.7257,1.7257,136300000.0
2005-01-11 02:16:00,1.7258,1.726,1.7258,1.7258,136300000.0
2005-01-11 02:17:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-11 02:18:00,1.7258,1.7258,1.7257,1.7258,136300000.0
2005-01-11 02:19:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-11 02:20:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-11 02:21:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-11 02:22:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2005-01-11 02:23:00,1.7256,1.7257,1.7254,1.7254,136300000.0
2005-01-11 02:24:00,1.7254,1.7256,1.7254,1.7256,136300000.0
2005-01-11 02:25:00,1.7255,1.7256,1.7255,1.7255,136300000.0
2005-01-11 02:26:00,1.7253,1.7253,1.7251,1.7253,136300000.0
2005-01-11 02:27:00,1.7249,1.7252,1.7249,1.7251,136300000.0
2005-01-11 02:28:00,1.7252,1.7254,1.7252,1.7253,136300000.0
2005-01-11 02:29:00,1.7254,1.7254,1.7251,1.7254,136300000.0
2005-01-11 02:30:00,1.7256,1.7263,1.7255,1.7262,136300000.0
2005-01-11 02:31:00,1.7264,1.7264,1.7259,1.7259,136300000.0
2005-01-11 02:32:00,1.7259,1.7265,1.7259,1.7264,136300000.0
2005-01-11 02:33:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-11 02:34:00,1.7258,1.7259,1.7258,1.7259,136300000.0
2005-01-11 02:35:00,1.7259,1.7259,1.7258,1.7259,136300000.0
2005-01-11 02:36:00,1.726,1.7261,1.7257,1.7259,136300000.0
2005-01-11 02:37:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-11 02:38:00,1.7259,1.726,1.7259,1.726,136300000.0
2005-01-11 02:39:00,1.7258,1.7261,1.7257,1.7258,136300000.0
2005-01-11 02:40:00,1.7259,1.7261,1.7258,1.7261,136300000.0
2005-01-11 02:41:00,1.7261,1.7264,1.726,1.7264,136300000.0
2005-01-11 02:42:00,1.7264,1.7266,1.7261,1.7263,136300000.0
2005-01-11 02:43:00,1.7264,1.7267,1.7262,1.7265,136300000.0
2005-01-11 02:44:00,1.7266,1.7266,1.7261,1.7261,136300000.0
2005-01-11 02:45:00,1.7258,1.7263,1.7257,1.726,136300000.0
2005-01-11 02:46:00,1.7259,1.726,1.7259,1.726,136300000.0
2005-01-11 02:47:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-11 02:48:00,1.726,1.7261,1.726,1.7261,136300000.0
2005-01-11 02:49:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-11 02:50:00,1.7262,1.7263,1.7261,1.7262,136300000.0
2005-01-11 02:51:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-11 02:52:00,1.7262,1.7263,1.7262,1.7262,136300000.0
2005-01-11 02:53:00,1.7264,1.7266,1.7264,1.7265,136300000.0
2005-01-11 02:54:00,1.7263,1.7266,1.726,1.726,136300000.0
2005-01-11 02:55:00,1.7262,1.7262,1.726,1.726,136300000.0
2005-01-11 02:56:00,1.7259,1.7263,1.7258,1.726,136300000.0
2005-01-11 02:57:00,1.7261,1.7261,1.7259,1.7261,136300000.0
2005-01-11 02:58:00,1.7263,1.7267,1.7263,1.7267,136300000.0
2005-01-11 02:59:00,1.7267,1.7269,1.7259,1.7262,136300000.0
2005-01-11 03:00:00,1.7265,1.7269,1.7265,1.7266,136300000.0
2005-01-11 03:02:00,1.7266,1.727,1.7265,1.7266,136300000.0
2005-01-11 03:03:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-11 03:04:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-11 03:05:00,1.7269,1.7273,1.7267,1.7273,136300000.0
2005-01-11 03:06:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2005-01-11 03:07:00,1.7272,1.7272,1.7272,1.7272,136300000.0
2005-01-11 03:08:00,1.7271,1.7272,1.727,1.7271,136300000.0
2005-01-11 03:09:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2005-01-11 03:10:00,1.727,1.7271,1.727,1.727,136300000.0
2005-01-11 03:11:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2005-01-11 03:12:00,1.7266,1.727,1.7263,1.7268,136300000.0
2005-01-11 03:13:00,1.7272,1.7272,1.7264,1.7266,136300000.0
2005-01-11 03:14:00,1.7266,1.7271,1.7266,1.727,136300000.0
2005-01-11 03:15:00,1.7268,1.7268,1.7264,1.7264,136300000.0
2005-01-11 03:16:00,1.7263,1.7267,1.726,1.7265,136300000.0
2005-01-11 03:17:00,1.7263,1.7266,1.7261,1.7264,136300000.0
2005-01-11 03:18:00,1.7263,1.7265,1.7262,1.7264,136300000.0
2005-01-11 03:19:00,1.7264,1.7265,1.7263,1.7264,136300000.0
2005-01-11 03:20:00,1.7266,1.7269,1.7266,1.7268,136300000.0
2005-01-11 03:21:00,1.7269,1.7269,1.7267,1.7269,136300000.0
2005-01-11 03:22:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-11 03:23:00,1.727,1.727,1.7267,1.727,136300000.0
2005-01-11 03:24:00,1.7269,1.727,1.7265,1.727,136300000.0
2005-01-11 03:25:00,1.727,1.7272,1.727,1.7272,136300000.0
2005-01-11 03:26:00,1.7271,1.7272,1.727,1.727,136300000.0
2005-01-11 03:27:00,1.7269,1.7271,1.7268,1.727,136300000.0
2005-01-11 03:28:00,1.7271,1.7272,1.727,1.7271,136300000.0
2005-01-11 03:29:00,1.7269,1.7269,1.7263,1.7266,136300000.0
2005-01-11 03:30:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2005-01-11 03:31:00,1.727,1.7273,1.7268,1.7272,136300000.0
2005-01-11 03:32:00,1.7268,1.7268,1.7264,1.7264,136300000.0
2005-01-11 03:33:00,1.7266,1.7271,1.7266,1.7271,136300000.0
2005-01-11 03:34:00,1.727,1.7271,1.7266,1.7269,136300000.0
2005-01-11 03:35:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-11 03:37:00,1.7271,1.7275,1.7271,1.7275,136300000.0
2005-01-11 03:38:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2005-01-11 03:39:00,1.7274,1.7275,1.7269,1.7275,136300000.0
2005-01-11 03:40:00,1.7276,1.7276,1.7269,1.7271,136300000.0
2005-01-11 03:41:00,1.727,1.7271,1.727,1.7271,136300000.0
2005-01-11 03:42:00,1.7273,1.7274,1.7273,1.7274,136300000.0
2005-01-11 03:43:00,1.7272,1.7272,1.7268,1.7269,136300000.0
2005-01-11 03:44:00,1.7271,1.7271,1.7267,1.7271,136300000.0
2005-01-11 03:45:00,1.727,1.7273,1.727,1.7272,136300000.0
2005-01-11 03:46:00,1.7271,1.7274,1.7271,1.7273,136300000.0
2005-01-11 03:47:00,1.7275,1.7275,1.7272,1.7272,136300000.0
2005-01-11 03:48:00,1.7274,1.7274,1.7272,1.7272,136300000.0
2005-01-11 03:49:00,1.7272,1.7272,1.7269,1.7269,136300000.0
2005-01-11 03:50:00,1.7266,1.7271,1.7266,1.7271,136300000.0
2005-01-11 03:51:00,1.7268,1.7269,1.7267,1.7269,136300000.0
2005-01-11 03:52:00,1.727,1.727,1.727,1.727,136300000.0
2005-01-11 03:53:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2005-01-11 03:54:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2005-01-11 03:55:00,1.7271,1.7271,1.7268,1.7268,136300000.0
2005-01-11 03:56:00,1.7267,1.7268,1.7267,1.7268,136300000.0
2005-01-11 03:57:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-11 03:58:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-11 03:59:00,1.7266,1.727,1.7263,1.7266,136300000.0
2005-01-11 04:00:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2005-01-11 04:01:00,1.7266,1.7268,1.7262,1.7268,136300000.0
2005-01-11 04:02:00,1.7265,1.7269,1.7263,1.7266,136300000.0
2005-01-11 04:05:00,1.7266,1.7266,1.7264,1.7264,136300000.0
2005-01-11 04:06:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-11 04:07:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-11 04:08:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-11 04:09:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2005-01-11 04:10:00,1.7265,1.7269,1.7265,1.7269,136300000.0
2005-01-11 04:11:00,1.7272,1.7272,1.7268,1.7272,136300000.0
2005-01-11 04:12:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2005-01-11 04:13:00,1.7269,1.727,1.7269,1.727,136300000.0
2005-01-11 04:14:00,1.7271,1.7272,1.7271,1.7272,136300000.0
2005-01-11 04:15:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2005-01-11 04:16:00,1.727,1.727,1.7268,1.727,136300000.0
2005-01-11 04:17:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2005-01-11 04:18:00,1.727,1.727,1.727,1.727,136300000.0
2005-01-11 04:19:00,1.7269,1.7272,1.7269,1.7272,136300000.0
2005-01-11 04:20:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2005-01-11 04:22:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2005-01-11 04:23:00,1.727,1.727,1.7268,1.727,136300000.0
2005-01-11 04:24:00,1.7271,1.7271,1.727,1.727,136300000.0
2005-01-11 04:25:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-11 04:27:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2005-01-11 04:28:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-11 04:29:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-11 04:31:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-11 04:32:00,1.7268,1.7271,1.7268,1.7271,136300000.0
2005-01-11 04:33:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-11 04:38:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-11 04:40:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-11 04:41:00,1.7267,1.7267,1.7266,1.7267,136300000.0
2005-01-11 04:43:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2005-01-11 04:44:00,1.7267,1.7267,1.7264,1.7266,136300000.0
2005-01-11 04:45:00,1.7268,1.7269,1.7265,1.7265,136300000.0
2005-01-11 04:46:00,1.7266,1.7268,1.7265,1.7266,136300000.0
2005-01-11 04:47:00,1.7266,1.7267,1.7262,1.7266,136300000.0
2005-01-11 04:48:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2005-01-11 04:49:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-11 04:50:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-11 04:51:00,1.7264,1.7266,1.7264,1.7266,136300000.0
2005-01-11 04:52:00,1.7266,1.7267,1.7264,1.7264,136300000.0
2005-01-11 04:53:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-11 04:54:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-11 04:55:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-11 04:56:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2005-01-11 04:57:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-11 04:58:00,1.7261,1.7265,1.7261,1.7265,136300000.0
2005-01-11 04:59:00,1.7267,1.7268,1.7267,1.7268,136300000.0
2005-01-11 05:00:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2005-01-11 05:01:00,1.7265,1.7266,1.7265,1.7266,136300000.0
2005-01-11 05:02:00,1.7264,1.7264,1.726,1.726,136300000.0
2005-01-11 05:03:00,1.7255,1.7255,1.7251,1.7251,136300000.0
2005-01-11 05:04:00,1.7255,1.7257,1.7255,1.7256,136300000.0
2005-01-11 05:05:00,1.7256,1.7257,1.7253,1.7253,136300000.0
2005-01-11 05:06:00,1.7253,1.7253,1.7248,1.7252,136300000.0
2005-01-11 05:07:00,1.7251,1.7256,1.725,1.7256,136300000.0
2005-01-11 05:08:00,1.7253,1.7256,1.7253,1.7256,136300000.0
2005-01-11 05:09:00,1.7254,1.7255,1.7252,1.7252,136300000.0
2005-01-11 05:10:00,1.725,1.7255,1.725,1.7254,136300000.0
2005-01-11 05:11:00,1.7253,1.7256,1.725,1.7255,136300000.0
2005-01-11 05:12:00,1.7252,1.7254,1.7252,1.7254,136300000.0
2005-01-11 05:13:00,1.7253,1.7254,1.7253,1.7254,136300000.0
2005-01-11 05:14:00,1.7254,1.7255,1.7252,1.7252,136300000.0
2005-01-11 05:15:00,1.7255,1.7257,1.7253,1.7255,136300000.0
2005-01-11 05:16:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2005-01-11 05:17:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-11 05:18:00,1.7255,1.7256,1.7255,1.7256,136300000.0
2005-01-11 05:19:00,1.7259,1.726,1.7259,1.726,136300000.0
2005-01-11 05:20:00,1.7261,1.7264,1.726,1.7264,136300000.0
2005-01-11 05:21:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-11 05:22:00,1.7266,1.7267,1.7266,1.7267,136300000.0
2005-01-11 05:23:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2005-01-11 05:24:00,1.7265,1.7266,1.7265,1.7266,136300000.0
2005-01-11 05:25:00,1.7265,1.7265,1.7263,1.7263,136300000.0
2005-01-11 05:26:00,1.7265,1.7265,1.726,1.7264,136300000.0
2005-01-11 05:27:00,1.7262,1.7263,1.726,1.726,136300000.0
2005-01-11 05:28:00,1.726,1.7262,1.7259,1.7259,136300000.0
2005-01-11 05:29:00,1.7257,1.726,1.7255,1.726,136300000.0
2005-01-11 05:30:00,1.7259,1.7263,1.7257,1.7261,136300000.0
2005-01-11 05:31:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-11 05:32:00,1.7258,1.7261,1.7258,1.7259,136300000.0
2005-01-11 05:33:00,1.7259,1.7259,1.7256,1.7256,136300000.0
2005-01-11 05:34:00,1.7255,1.726,1.7255,1.7257,136300000.0
2005-01-11 05:35:00,1.7259,1.726,1.7257,1.7257,136300000.0
2005-01-11 05:37:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-11 05:39:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-11 05:40:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-11 05:41:00,1.7261,1.7262,1.7258,1.7262,136300000.0
2005-01-11 05:42:00,1.726,1.7261,1.726,1.7261,136300000.0
2005-01-11 05:45:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-11 05:46:00,1.7261,1.7265,1.7261,1.7261,136300000.0
2005-01-11 05:47:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-11 05:48:00,1.7261,1.7261,1.7259,1.7261,136300000.0
2005-01-11 05:49:00,1.7261,1.7261,1.7256,1.7256,136300000.0
2005-01-11 05:50:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2005-01-11 05:51:00,1.7259,1.7259,1.7255,1.7258,136300000.0
2005-01-11 05:52:00,1.7256,1.7258,1.7256,1.7257,136300000.0
2005-01-11 05:53:00,1.7258,1.7259,1.7256,1.7258,136300000.0
2005-01-11 05:54:00,1.7259,1.7259,1.7257,1.7259,136300000.0
2005-01-11 05:55:00,1.726,1.726,1.7258,1.726,136300000.0
2005-01-11 05:56:00,1.7259,1.7265,1.7259,1.7262,136300000.0
2005-01-11 05:57:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-11 05:58:00,1.7258,1.726,1.7258,1.726,136300000.0
2005-01-11 05:59:00,1.7259,1.7259,1.7256,1.7258,136300000.0
2005-01-11 06:00:00,1.7257,1.7258,1.7253,1.7258,136300000.0
2005-01-11 06:01:00,1.726,1.726,1.7256,1.7258,136300000.0
2005-01-11 06:02:00,1.726,1.726,1.7257,1.7258,136300000.0
2005-01-11 06:03:00,1.7258,1.7259,1.7258,1.7259,136300000.0
2005-01-11 06:04:00,1.7257,1.7257,1.7254,1.7254,136300000.0
2005-01-11 06:05:00,1.7255,1.7257,1.7255,1.7257,136300000.0
2005-01-11 06:06:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-11 06:07:00,1.7254,1.7256,1.7254,1.7256,136300000.0
2005-01-11 06:08:00,1.7257,1.7257,1.7252,1.7254,136300000.0
2005-01-11 06:09:00,1.7253,1.7255,1.7253,1.7254,136300000.0
2005-01-11 06:10:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-11 06:11:00,1.7256,1.7256,1.7252,1.7256,136300000.0
2005-01-11 06:12:00,1.7255,1.7255,1.7254,1.7255,136300000.0
2005-01-11 06:14:00,1.7254,1.7254,1.7253,1.7254,136300000.0
2005-01-11 06:16:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-11 06:17:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-11 06:18:00,1.7256,1.7256,1.7254,1.7255,136300000.0
2005-01-11 06:19:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-11 06:20:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-11 06:23:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2005-01-11 06:24:00,1.7256,1.7257,1.7254,1.7256,136300000.0
2005-01-11 06:25:00,1.7254,1.7255,1.7253,1.7255,136300000.0
2005-01-11 06:26:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-11 06:27:00,1.7252,1.7254,1.7252,1.7254,136300000.0
2005-01-11 06:28:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-11 06:29:00,1.7256,1.7256,1.7254,1.7255,136300000.0
2005-01-11 06:30:00,1.7256,1.7256,1.7255,1.7255,136300000.0
2005-01-11 06:31:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-11 06:32:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-11 06:33:00,1.7254,1.7256,1.7254,1.7255,136300000.0
2005-01-11 06:34:00,1.7256,1.7256,1.7254,1.7256,136300000.0
2005-01-11 06:35:00,1.7255,1.7255,1.7254,1.7254,136300000.0
2005-01-11 06:36:00,1.7256,1.7256,1.7252,1.7253,136300000.0
2005-01-11 06:37:00,1.7254,1.7254,1.7252,1.7253,136300000.0
2005-01-11 06:38:00,1.7254,1.7254,1.7249,1.725,136300000.0
2005-01-11 06:39:00,1.725,1.7251,1.725,1.7251,136300000.0
2005-01-11 06:40:00,1.7251,1.7251,1.7249,1.7249,136300000.0
2005-01-11 06:41:00,1.725,1.7251,1.725,1.725,136300000.0
2005-01-11 06:42:00,1.7249,1.7249,1.7247,1.7247,136300000.0
2005-01-11 06:43:00,1.7245,1.7246,1.7244,1.7244,136300000.0
2005-01-11 06:44:00,1.7244,1.7246,1.7244,1.7244,136300000.0
2005-01-11 06:45:00,1.7245,1.7245,1.7242,1.7245,136300000.0
2005-01-11 06:46:00,1.7244,1.7244,1.724,1.724,136300000.0
2005-01-11 06:47:00,1.7239,1.7242,1.7237,1.7242,136300000.0
2005-01-11 06:48:00,1.7242,1.7242,1.7239,1.7241,136300000.0
2005-01-11 06:49:00,1.724,1.7244,1.724,1.724,136300000.0
2005-01-11 06:50:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-11 06:51:00,1.7241,1.7242,1.7239,1.7239,136300000.0
2005-01-11 06:52:00,1.7239,1.7239,1.7236,1.7237,136300000.0
2005-01-11 06:53:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-11 06:54:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-11 06:55:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-11 06:56:00,1.7239,1.7242,1.7237,1.7237,136300000.0
2005-01-11 06:57:00,1.724,1.724,1.7237,1.7237,136300000.0
2005-01-11 06:58:00,1.7238,1.7244,1.7236,1.7243,136300000.0
2005-01-11 06:59:00,1.7238,1.7242,1.7238,1.7242,136300000.0
2005-01-11 07:00:00,1.7241,1.7244,1.7239,1.7239,136300000.0
2005-01-11 07:01:00,1.7239,1.724,1.7238,1.7238,136300000.0
2005-01-11 07:02:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-11 07:03:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-11 07:04:00,1.7241,1.7241,1.7238,1.724,136300000.0
2005-01-11 07:05:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-11 07:06:00,1.7237,1.7242,1.7237,1.7239,136300000.0
2005-01-11 07:07:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2005-01-11 07:08:00,1.7239,1.7242,1.7239,1.7241,136300000.0
2005-01-11 07:09:00,1.7237,1.7239,1.7236,1.7237,136300000.0
2005-01-11 07:10:00,1.7239,1.724,1.7238,1.724,136300000.0
2005-01-11 07:11:00,1.724,1.7242,1.724,1.724,136300000.0
2005-01-11 07:12:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-11 07:13:00,1.7242,1.7243,1.7242,1.7242,136300000.0
2005-01-11 07:14:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2005-01-11 07:15:00,1.7242,1.7242,1.724,1.724,136300000.0
2005-01-11 07:16:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-11 07:17:00,1.724,1.7241,1.724,1.7241,136300000.0
2005-01-11 07:18:00,1.724,1.7241,1.724,1.7241,136300000.0
2005-01-11 07:19:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2005-01-11 07:20:00,1.7237,1.7241,1.7237,1.7241,136300000.0
2005-01-11 07:21:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-11 07:22:00,1.7241,1.7241,1.724,1.7241,136300000.0
2005-01-11 07:23:00,1.7239,1.7239,1.7236,1.7236,136300000.0
2005-01-11 07:24:00,1.7237,1.7237,1.7226,1.7233,136300000.0
2005-01-11 07:25:00,1.7232,1.7236,1.7231,1.7235,136300000.0
2005-01-11 07:26:00,1.7232,1.7235,1.7232,1.7233,136300000.0
2005-01-11 07:27:00,1.7232,1.7234,1.7232,1.7233,136300000.0
2005-01-11 07:28:00,1.7235,1.7236,1.7234,1.7235,136300000.0
2005-01-11 07:29:00,1.7236,1.7237,1.7236,1.7237,136300000.0
2005-01-11 07:30:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2005-01-11 07:31:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-11 07:32:00,1.7239,1.7241,1.7239,1.7241,136300000.0
2005-01-11 07:33:00,1.7242,1.7242,1.7238,1.724,136300000.0
2005-01-11 07:34:00,1.7238,1.7238,1.7235,1.7235,136300000.0
2005-01-11 07:35:00,1.7234,1.7239,1.7234,1.7239,136300000.0
2005-01-11 07:36:00,1.7239,1.7239,1.7236,1.7237,136300000.0
2005-01-11 07:37:00,1.7237,1.7241,1.7236,1.7237,136300000.0
2005-01-11 07:38:00,1.7239,1.7242,1.7237,1.7242,136300000.0
2005-01-11 07:39:00,1.7243,1.7243,1.7239,1.724,136300000.0
2005-01-11 07:40:00,1.724,1.7241,1.724,1.724,136300000.0
2005-01-11 07:41:00,1.7239,1.7239,1.7233,1.7237,136300000.0
2005-01-11 07:42:00,1.7239,1.7241,1.7237,1.724,136300000.0
2005-01-11 07:43:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2005-01-11 07:44:00,1.7236,1.7239,1.7233,1.7237,136300000.0
2005-01-11 07:45:00,1.7237,1.7237,1.7235,1.7237,136300000.0
2005-01-11 07:46:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-11 07:47:00,1.7238,1.7238,1.723,1.7234,136300000.0
2005-01-11 07:48:00,1.7234,1.7236,1.7231,1.7236,136300000.0
2005-01-11 07:49:00,1.7237,1.7241,1.7235,1.7237,136300000.0
2005-01-11 07:50:00,1.7236,1.7236,1.7233,1.7235,136300000.0
2005-01-11 07:51:00,1.7234,1.7239,1.7232,1.7239,136300000.0
2005-01-11 07:52:00,1.7237,1.7238,1.723,1.7233,136300000.0
2005-01-11 07:53:00,1.7233,1.7238,1.7233,1.7234,136300000.0
2005-01-11 07:54:00,1.7235,1.7238,1.7235,1.7236,136300000.0
2005-01-11 07:55:00,1.7234,1.7237,1.7233,1.7236,136300000.0
2005-01-11 07:56:00,1.7234,1.7237,1.7234,1.7237,136300000.0
2005-01-11 07:57:00,1.7236,1.7236,1.7233,1.7235,136300000.0
2005-01-11 07:58:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2005-01-11 07:59:00,1.7232,1.7234,1.7231,1.7234,136300000.0
2005-01-11 08:00:00,1.7237,1.7237,1.7233,1.7234,136300000.0
2005-01-11 08:01:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2005-01-11 08:02:00,1.7235,1.7237,1.7232,1.7237,136300000.0
2005-01-11 08:03:00,1.7237,1.724,1.7234,1.7235,136300000.0
2005-01-11 08:04:00,1.7235,1.7235,1.7233,1.7234,136300000.0
2005-01-11 08:05:00,1.7235,1.7236,1.7232,1.7232,136300000.0
2005-01-11 08:06:00,1.7233,1.7236,1.7233,1.7234,136300000.0
2005-01-11 08:07:00,1.7235,1.7238,1.7234,1.7237,136300000.0
2005-01-11 08:08:00,1.7233,1.7239,1.7233,1.7235,136300000.0
2005-01-11 08:09:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-11 08:10:00,1.7241,1.7242,1.7238,1.7241,136300000.0
2005-01-11 08:11:00,1.7243,1.7243,1.7233,1.7233,136300000.0
2005-01-11 08:12:00,1.7234,1.7235,1.7232,1.7232,136300000.0
2005-01-11 08:13:00,1.7231,1.7235,1.7225,1.7227,136300000.0
2005-01-11 08:14:00,1.7226,1.7226,1.7225,1.7226,136300000.0
2005-01-11 08:15:00,1.7227,1.7227,1.7201,1.7209,136300000.0
2005-01-11 08:16:00,1.7208,1.7213,1.7202,1.7212,136300000.0
2005-01-11 08:17:00,1.7213,1.7213,1.7206,1.7209,136300000.0
2005-01-11 08:18:00,1.7209,1.7214,1.7209,1.7209,136300000.0
2005-01-11 08:19:00,1.721,1.721,1.7204,1.7205,136300000.0
2005-01-11 08:20:00,1.7205,1.7213,1.7201,1.7205,136300000.0
2005-01-11 08:21:00,1.7206,1.7209,1.7202,1.7206,136300000.0
2005-01-11 08:22:00,1.72,1.7208,1.7199,1.7208,136300000.0
2005-01-11 08:23:00,1.7207,1.7207,1.72,1.7201,136300000.0
2005-01-11 08:24:00,1.72,1.7202,1.7198,1.7201,136300000.0
2005-01-11 08:25:00,1.7202,1.7203,1.7195,1.72,136300000.0
2005-01-11 08:26:00,1.7202,1.7205,1.72,1.7203,136300000.0
2005-01-11 08:27:00,1.7204,1.7204,1.72,1.7202,136300000.0
2005-01-11 08:28:00,1.7201,1.7203,1.7201,1.7203,136300000.0
2005-01-11 08:29:00,1.7202,1.7202,1.72,1.7202,136300000.0
2005-01-11 08:30:00,1.7203,1.7205,1.7203,1.7203,136300000.0
2005-01-11 08:31:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2005-01-11 08:32:00,1.7198,1.7199,1.7192,1.7195,136300000.0
2005-01-11 08:33:00,1.7196,1.72,1.7194,1.7198,136300000.0
2005-01-11 08:34:00,1.7197,1.7199,1.7196,1.7198,136300000.0
2005-01-11 08:35:00,1.7197,1.7202,1.7197,1.7202,136300000.0
2005-01-11 08:36:00,1.7199,1.7201,1.7196,1.72,136300000.0
2005-01-11 08:37:00,1.72,1.7202,1.72,1.7202,136300000.0
2005-01-11 08:38:00,1.7204,1.7205,1.7201,1.7202,136300000.0
2005-01-11 08:39:00,1.72,1.7202,1.7198,1.7202,136300000.0
2005-01-11 08:40:00,1.7199,1.7205,1.7199,1.7203,136300000.0
2005-01-11 08:41:00,1.7204,1.7204,1.72,1.7201,136300000.0
2005-01-11 08:42:00,1.7205,1.7206,1.7202,1.7202,136300000.0
2005-01-11 08:43:00,1.72,1.7202,1.72,1.7202,136300000.0
2005-01-11 08:44:00,1.7201,1.7204,1.7201,1.7201,136300000.0
2005-01-11 08:45:00,1.7201,1.7201,1.7199,1.7201,136300000.0
2005-01-11 08:46:00,1.7203,1.7206,1.7199,1.7206,136300000.0
2005-01-11 08:47:00,1.7204,1.7205,1.7202,1.7205,136300000.0
2005-01-11 08:48:00,1.7204,1.7204,1.7202,1.7204,136300000.0
2005-01-11 08:49:00,1.7202,1.7202,1.7197,1.7197,136300000.0
2005-01-11 08:50:00,1.7194,1.7198,1.7192,1.7196,136300000.0
2005-01-11 08:51:00,1.7194,1.7194,1.7189,1.7189,136300000.0
2005-01-11 08:52:00,1.7189,1.7192,1.7188,1.7188,136300000.0
2005-01-11 08:53:00,1.7188,1.7193,1.7188,1.7193,136300000.0
2005-01-11 08:54:00,1.7192,1.7195,1.7192,1.7192,136300000.0
2005-01-11 08:55:00,1.7193,1.7196,1.7192,1.7192,136300000.0
2005-01-11 08:56:00,1.7195,1.7195,1.7189,1.7191,136300000.0
2005-01-11 08:57:00,1.719,1.7192,1.719,1.7191,136300000.0
2005-01-11 08:58:00,1.7193,1.7195,1.7192,1.7193,136300000.0
2005-01-11 08:59:00,1.7193,1.72,1.7191,1.7195,136300000.0
2005-01-11 09:00:00,1.7196,1.7198,1.7196,1.7198,136300000.0
2005-01-11 09:01:00,1.7198,1.7202,1.7194,1.7201,136300000.0
2005-01-11 09:02:00,1.7202,1.7203,1.7196,1.7196,136300000.0
2005-01-11 09:03:00,1.7197,1.7198,1.7194,1.7197,136300000.0
2005-01-11 09:04:00,1.7194,1.7194,1.7192,1.7193,136300000.0
2005-01-11 09:05:00,1.7192,1.7195,1.7192,1.7195,136300000.0
2005-01-11 09:06:00,1.7195,1.7196,1.7193,1.7195,136300000.0
2005-01-11 09:07:00,1.7197,1.7202,1.7196,1.72,136300000.0
2005-01-11 09:08:00,1.72,1.72,1.7196,1.7198,136300000.0
2005-01-11 09:09:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2005-01-11 09:10:00,1.7197,1.7197,1.7193,1.7197,136300000.0
2005-01-11 09:11:00,1.7199,1.7201,1.719,1.719,136300000.0
2005-01-11 09:12:00,1.7191,1.7197,1.7191,1.7196,136300000.0
2005-01-11 09:13:00,1.7195,1.7197,1.7195,1.7197,136300000.0
2005-01-11 09:14:00,1.72,1.72,1.7196,1.7196,136300000.0
2005-01-11 09:15:00,1.7196,1.7198,1.7196,1.7197,136300000.0
2005-01-11 09:16:00,1.7198,1.7199,1.7195,1.7195,136300000.0
2005-01-11 09:17:00,1.7193,1.7198,1.7191,1.7191,136300000.0
2005-01-11 09:18:00,1.7193,1.7195,1.719,1.719,136300000.0
2005-01-11 09:19:00,1.7191,1.7195,1.7191,1.7194,136300000.0
2005-01-11 10:50:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-11 10:51:00,1.7236,1.7238,1.7235,1.7237,136300000.0
2005-01-11 10:52:00,1.7237,1.724,1.7235,1.724,136300000.0
2005-01-11 10:53:00,1.7241,1.7241,1.724,1.724,136300000.0
2005-01-11 10:54:00,1.7239,1.724,1.7239,1.7239,136300000.0
2005-01-11 10:55:00,1.7241,1.7241,1.7239,1.724,136300000.0
2005-01-11 10:56:00,1.7238,1.7245,1.7238,1.7243,136300000.0
2005-01-11 10:57:00,1.7243,1.7245,1.724,1.7241,136300000.0
2005-01-11 10:58:00,1.7243,1.7246,1.724,1.724,136300000.0
2005-01-11 10:59:00,1.7241,1.7242,1.7236,1.7236,136300000.0
2005-01-11 11:00:00,1.7239,1.7253,1.7237,1.725,136300000.0
2005-01-11 11:01:00,1.7244,1.7251,1.7243,1.7247,136300000.0
2005-01-11 11:02:00,1.7247,1.7249,1.724,1.7243,136300000.0
2005-01-11 11:03:00,1.7244,1.7247,1.7236,1.724,136300000.0
2005-01-11 11:04:00,1.7239,1.7246,1.7234,1.7244,136300000.0
2005-01-11 11:05:00,1.7245,1.7248,1.7245,1.7248,136300000.0
2005-01-11 11:06:00,1.725,1.7252,1.7249,1.725,136300000.0
2005-01-11 11:07:00,1.7251,1.7253,1.724,1.724,136300000.0
2005-01-11 11:08:00,1.7242,1.7246,1.7242,1.7246,136300000.0
2005-01-11 11:09:00,1.7248,1.7249,1.7239,1.7239,136300000.0
2005-01-11 11:10:00,1.7241,1.7241,1.723,1.7236,136300000.0
2005-01-11 11:11:00,1.7235,1.7235,1.7232,1.7232,136300000.0
2005-01-11 11:12:00,1.7231,1.7235,1.7231,1.7231,136300000.0
2005-01-11 11:13:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2005-01-11 11:14:00,1.7229,1.7233,1.7228,1.7228,136300000.0
2005-01-11 11:15:00,1.7229,1.7235,1.7229,1.7232,136300000.0
2005-01-11 11:16:00,1.7231,1.7237,1.723,1.7236,136300000.0
2005-01-11 11:17:00,1.7243,1.7243,1.7234,1.7235,136300000.0
2005-01-11 11:18:00,1.7233,1.7234,1.7231,1.7231,136300000.0
2005-01-11 11:19:00,1.723,1.7233,1.7226,1.7227,136300000.0
2005-01-11 11:20:00,1.7223,1.723,1.722,1.7228,136300000.0
2005-01-11 11:21:00,1.7227,1.7234,1.7223,1.7229,136300000.0
2005-01-11 11:22:00,1.7228,1.724,1.7228,1.7235,136300000.0
2005-01-11 11:23:00,1.7233,1.7238,1.7232,1.7237,136300000.0
2005-01-11 11:24:00,1.7238,1.7242,1.7236,1.7238,136300000.0
2005-01-11 11:25:00,1.7237,1.724,1.7232,1.724,136300000.0
2005-01-11 11:26:00,1.7241,1.7242,1.7237,1.7239,136300000.0
2005-01-11 11:27:00,1.7238,1.7241,1.7236,1.7238,136300000.0
2005-01-11 11:28:00,1.724,1.7242,1.7238,1.724,136300000.0
2005-01-11 11:29:00,1.7238,1.7238,1.7235,1.7238,136300000.0
2005-01-11 11:30:00,1.7239,1.724,1.7237,1.724,136300000.0
2005-01-11 11:31:00,1.7242,1.7242,1.7235,1.7237,136300000.0
2005-01-11 11:32:00,1.7238,1.7238,1.7235,1.7238,136300000.0
2005-01-11 11:33:00,1.7237,1.724,1.723,1.7231,136300000.0
2005-01-11 11:34:00,1.7232,1.7233,1.7231,1.7233,136300000.0
2005-01-11 11:35:00,1.7232,1.7233,1.723,1.7233,136300000.0
2005-01-11 11:36:00,1.7233,1.7234,1.7232,1.7233,136300000.0
2005-01-11 11:37:00,1.7234,1.7237,1.7232,1.7237,136300000.0
2005-01-11 11:38:00,1.7235,1.7236,1.7232,1.7234,136300000.0
2005-01-11 11:39:00,1.7235,1.7236,1.7232,1.7233,136300000.0
2005-01-11 11:40:00,1.7234,1.7234,1.7231,1.7233,136300000.0
2005-01-11 11:41:00,1.7234,1.7234,1.7232,1.7233,136300000.0
2005-01-11 11:42:00,1.7231,1.7235,1.7231,1.7233,136300000.0
2005-01-11 11:43:00,1.7234,1.7236,1.7233,1.7235,136300000.0
2005-01-11 11:44:00,1.7234,1.7237,1.7234,1.7237,136300000.0
2005-01-11 11:45:00,1.7238,1.7238,1.7234,1.7234,136300000.0
2005-01-11 11:46:00,1.7233,1.7235,1.7233,1.7233,136300000.0
2005-01-11 11:47:00,1.7234,1.7236,1.723,1.723,136300000.0
2005-01-11 11:48:00,1.7232,1.7237,1.7229,1.7231,136300000.0
2005-01-11 11:49:00,1.7233,1.7233,1.7231,1.7232,136300000.0
2005-01-11 11:50:00,1.7229,1.723,1.7225,1.723,136300000.0
2005-01-11 11:51:00,1.7229,1.7232,1.7228,1.7229,136300000.0
2005-01-11 11:52:00,1.7228,1.723,1.7227,1.7229,136300000.0
2005-01-11 11:53:00,1.7228,1.7231,1.7228,1.7231,136300000.0
2005-01-11 11:54:00,1.723,1.7236,1.723,1.7236,136300000.0
2005-01-11 11:55:00,1.7235,1.7236,1.7231,1.7232,136300000.0
2005-01-11 11:56:00,1.7231,1.7231,1.7228,1.7228,136300000.0
2005-01-11 11:57:00,1.7229,1.7236,1.7228,1.7235,136300000.0
2005-01-11 11:58:00,1.7231,1.7235,1.7228,1.7235,136300000.0
2005-01-11 11:59:00,1.7236,1.7237,1.7233,1.7236,136300000.0
2005-01-11 12:00:00,1.7235,1.7235,1.7232,1.7232,136300000.0
2005-01-11 12:01:00,1.7233,1.7234,1.7231,1.7233,136300000.0
2005-01-11 12:02:00,1.7235,1.7239,1.7235,1.7237,136300000.0
2005-01-11 12:03:00,1.7238,1.7241,1.7235,1.7238,136300000.0
2005-01-11 12:04:00,1.724,1.724,1.7235,1.7238,136300000.0
2005-01-11 12:05:00,1.7241,1.7243,1.7239,1.7243,136300000.0
2005-01-11 12:06:00,1.7242,1.7248,1.7242,1.7247,136300000.0
2005-01-11 12:07:00,1.7248,1.7249,1.7247,1.7248,136300000.0
2005-01-11 12:08:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-11 12:09:00,1.7245,1.7249,1.7244,1.7249,136300000.0
2005-01-11 12:10:00,1.725,1.7251,1.7243,1.7251,136300000.0
2005-01-11 12:11:00,1.7249,1.7255,1.7249,1.7252,136300000.0
2005-01-11 12:12:00,1.7251,1.7255,1.7251,1.7253,136300000.0
2005-01-11 12:13:00,1.7256,1.7262,1.7255,1.7261,136300000.0
2005-01-11 12:14:00,1.726,1.7261,1.7257,1.7258,136300000.0
2005-01-11 12:15:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2005-01-11 12:16:00,1.7256,1.7263,1.7256,1.7261,136300000.0
2005-01-11 12:17:00,1.7263,1.7265,1.726,1.7265,136300000.0
2005-01-11 12:18:00,1.7266,1.7266,1.7263,1.7263,136300000.0
2005-01-11 12:19:00,1.7265,1.7266,1.7261,1.7261,136300000.0
2005-01-11 12:20:00,1.7262,1.7262,1.7261,1.7262,136300000.0
2005-01-11 12:21:00,1.7261,1.7262,1.726,1.7261,136300000.0
2005-01-11 12:22:00,1.7262,1.7263,1.726,1.7262,136300000.0
2005-01-11 12:23:00,1.7264,1.7264,1.7261,1.7262,136300000.0
2005-01-11 12:24:00,1.7261,1.7262,1.7259,1.7259,136300000.0
2005-01-11 12:25:00,1.726,1.7267,1.726,1.7267,136300000.0
2005-01-11 12:26:00,1.7264,1.7268,1.7263,1.7263,136300000.0
2005-01-11 12:27:00,1.7267,1.7267,1.7264,1.7265,136300000.0
2005-01-11 12:28:00,1.7266,1.7266,1.7262,1.7263,136300000.0
2005-01-11 12:29:00,1.7264,1.7264,1.7262,1.7264,136300000.0
2005-01-11 12:30:00,1.7263,1.7263,1.726,1.726,136300000.0
2005-01-11 12:31:00,1.7259,1.7259,1.7254,1.7256,136300000.0
2005-01-11 12:32:00,1.7255,1.7256,1.7246,1.7246,136300000.0
2005-01-11 12:33:00,1.7247,1.7252,1.7244,1.7251,136300000.0
2005-01-11 12:34:00,1.7252,1.7252,1.7246,1.7248,136300000.0
2005-01-11 12:35:00,1.725,1.725,1.7244,1.7244,136300000.0
2005-01-11 12:36:00,1.7245,1.7245,1.7241,1.7244,136300000.0
2005-01-11 12:37:00,1.7245,1.7247,1.7244,1.7247,136300000.0
2005-01-11 12:38:00,1.7246,1.725,1.7245,1.7245,136300000.0
2005-01-11 12:39:00,1.7245,1.7246,1.7242,1.7242,136300000.0
2005-01-11 12:40:00,1.7245,1.7246,1.7242,1.7246,136300000.0
2005-01-11 12:41:00,1.7245,1.7246,1.7243,1.7245,136300000.0
2005-01-11 12:42:00,1.7243,1.7245,1.7238,1.7242,136300000.0
2005-01-11 12:43:00,1.7238,1.7242,1.7238,1.7242,136300000.0
2005-01-11 12:44:00,1.7246,1.7247,1.724,1.7241,136300000.0
2005-01-11 12:45:00,1.7238,1.7238,1.7236,1.7237,136300000.0
2005-01-11 12:46:00,1.7236,1.7241,1.7236,1.7238,136300000.0
2005-01-11 12:47:00,1.7239,1.7246,1.7236,1.7244,136300000.0
2005-01-11 12:48:00,1.7246,1.7249,1.7242,1.7243,136300000.0
2005-01-11 12:49:00,1.7245,1.7248,1.7243,1.7245,136300000.0
2005-01-11 12:50:00,1.7243,1.7248,1.7243,1.7246,136300000.0
2005-01-11 12:51:00,1.7247,1.7249,1.7247,1.7247,136300000.0
2005-01-11 12:52:00,1.7246,1.7249,1.7246,1.7247,136300000.0
2005-01-11 12:53:00,1.7246,1.7248,1.7246,1.7247,136300000.0
2005-01-11 12:54:00,1.7246,1.725,1.7245,1.7247,136300000.0
2005-01-11 12:55:00,1.7246,1.7247,1.7245,1.7246,136300000.0
2005-01-11 12:56:00,1.7243,1.7249,1.7243,1.7249,136300000.0
2005-01-11 12:57:00,1.725,1.725,1.7246,1.7247,136300000.0
2005-01-11 12:59:00,1.7251,1.7253,1.7249,1.7252,136300000.0
2005-01-11 13:00:00,1.7251,1.7259,1.7251,1.7251,136300000.0
2005-01-11 13:01:00,1.7256,1.7257,1.7251,1.7255,136300000.0
2005-01-11 13:02:00,1.7256,1.7259,1.7255,1.7259,136300000.0
2005-01-11 13:03:00,1.726,1.7261,1.7253,1.7257,136300000.0
2005-01-11 13:04:00,1.7261,1.7266,1.7258,1.7265,136300000.0
2005-01-11 13:05:00,1.7264,1.7265,1.7263,1.7264,136300000.0
2005-01-11 13:06:00,1.7263,1.7263,1.7258,1.7259,136300000.0
2005-01-11 13:07:00,1.726,1.7264,1.7256,1.7264,136300000.0
2005-01-11 13:08:00,1.7265,1.7266,1.7257,1.7257,136300000.0
2005-01-11 13:09:00,1.7261,1.7261,1.7257,1.726,136300000.0
2005-01-11 13:10:00,1.7261,1.7261,1.7255,1.7255,136300000.0
2005-01-11 13:11:00,1.7256,1.7258,1.7256,1.7258,136300000.0
2005-01-11 13:12:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2005-01-11 13:13:00,1.7257,1.7259,1.7256,1.7259,136300000.0
2005-01-11 13:14:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-11 13:15:00,1.7256,1.7258,1.7256,1.7257,136300000.0
2005-01-11 13:16:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2005-01-11 13:17:00,1.7262,1.7262,1.7258,1.7259,136300000.0
2005-01-11 13:18:00,1.7257,1.7259,1.7257,1.7259,136300000.0
2005-01-11 13:19:00,1.7258,1.7259,1.7258,1.7259,136300000.0
2005-01-11 13:20:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-11 13:21:00,1.7256,1.7259,1.7256,1.7258,136300000.0
2005-01-11 13:22:00,1.7256,1.7259,1.7252,1.7255,136300000.0
2005-01-11 13:23:00,1.7254,1.7255,1.7253,1.7254,136300000.0
2005-01-11 13:24:00,1.7255,1.7256,1.7252,1.7253,136300000.0
2005-01-11 13:25:00,1.7254,1.7255,1.7253,1.7255,136300000.0
2005-01-11 13:26:00,1.7256,1.7256,1.7252,1.7256,136300000.0
2005-01-11 13:27:00,1.7258,1.7258,1.7255,1.7256,136300000.0
2005-01-11 13:28:00,1.7257,1.7257,1.725,1.7255,136300000.0
2005-01-11 13:29:00,1.7253,1.7255,1.7251,1.7252,136300000.0
2005-01-11 13:30:00,1.7254,1.7255,1.7252,1.7254,136300000.0
2005-01-11 13:31:00,1.7255,1.7256,1.7254,1.7254,136300000.0
2005-01-11 13:32:00,1.7255,1.7256,1.7254,1.7255,136300000.0
2005-01-11 13:33:00,1.7254,1.7256,1.7254,1.7255,136300000.0
2005-01-11 13:34:00,1.7258,1.7258,1.7254,1.7254,136300000.0
2005-01-11 13:35:00,1.7253,1.7254,1.7253,1.7254,136300000.0
2005-01-11 13:36:00,1.7253,1.7257,1.7253,1.7257,136300000.0
2005-01-11 13:37:00,1.7258,1.7259,1.7256,1.7256,136300000.0
2005-01-11 13:38:00,1.7258,1.726,1.7255,1.7258,136300000.0
2005-01-11 13:39:00,1.7259,1.726,1.7252,1.7253,136300000.0
2005-01-11 13:40:00,1.7255,1.726,1.7255,1.726,136300000.0
2005-01-11 13:41:00,1.7258,1.7262,1.7257,1.7262,136300000.0
2005-01-11 13:42:00,1.7258,1.7263,1.7257,1.726,136300000.0
2005-01-11 13:43:00,1.7259,1.7261,1.7257,1.7258,136300000.0
2005-01-11 13:44:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-11 13:45:00,1.7257,1.7264,1.7256,1.726,136300000.0
2005-01-11 13:46:00,1.7263,1.7266,1.7257,1.7261,136300000.0
2005-01-11 13:47:00,1.7264,1.7264,1.7258,1.726,136300000.0
2005-01-11 13:48:00,1.7262,1.7264,1.7262,1.7264,136300000.0
2005-01-11 13:49:00,1.726,1.726,1.7256,1.7256,136300000.0
2005-01-11 13:50:00,1.7257,1.7262,1.7253,1.7261,136300000.0
2005-01-11 13:51:00,1.726,1.7268,1.7258,1.7258,136300000.0
2005-01-11 13:52:00,1.726,1.7268,1.726,1.7266,136300000.0
2005-01-11 13:53:00,1.7264,1.7266,1.726,1.726,136300000.0
2005-01-11 13:54:00,1.7262,1.7264,1.7259,1.7259,136300000.0
2005-01-11 13:55:00,1.7262,1.7264,1.7257,1.726,136300000.0
2005-01-11 13:56:00,1.7259,1.7262,1.7258,1.7262,136300000.0
2005-01-11 13:57:00,1.7263,1.7263,1.7258,1.726,136300000.0
2005-01-11 13:58:00,1.7261,1.7263,1.7257,1.7257,136300000.0
2005-01-11 13:59:00,1.7258,1.726,1.7254,1.7256,136300000.0
2005-01-11 14:00:00,1.7255,1.7258,1.725,1.7251,136300000.0
2005-01-11 14:01:00,1.725,1.7253,1.725,1.725,136300000.0
2005-01-11 14:02:00,1.7251,1.7251,1.7241,1.7245,136300000.0
2005-01-11 14:03:00,1.7242,1.7246,1.7242,1.7244,136300000.0
2005-01-11 14:04:00,1.7243,1.7252,1.7241,1.7249,136300000.0
2005-01-11 14:05:00,1.7245,1.7248,1.7244,1.7248,136300000.0
2005-01-11 14:06:00,1.7249,1.725,1.7243,1.7248,136300000.0
2005-01-11 14:07:00,1.7249,1.7249,1.7244,1.7245,136300000.0
2005-01-11 14:08:00,1.7249,1.7251,1.7243,1.7247,136300000.0
2005-01-11 14:09:00,1.7248,1.7254,1.7245,1.7254,136300000.0
2005-01-11 14:10:00,1.7256,1.7256,1.7245,1.7249,136300000.0
2005-01-11 14:11:00,1.725,1.7252,1.7249,1.725,136300000.0
2005-01-11 14:12:00,1.7252,1.7253,1.7248,1.725,136300000.0
2005-01-11 14:13:00,1.7251,1.7256,1.7248,1.7254,136300000.0
2005-01-11 14:14:00,1.7253,1.7254,1.7251,1.7254,136300000.0
2005-01-11 14:15:00,1.7255,1.7255,1.7249,1.7249,136300000.0
2005-01-11 14:16:00,1.725,1.7252,1.7249,1.7251,136300000.0
2005-01-11 14:17:00,1.7247,1.7251,1.7247,1.7247,136300000.0
2005-01-11 14:18:00,1.7251,1.7251,1.7245,1.7249,136300000.0
2005-01-11 14:19:00,1.7248,1.7248,1.724,1.7243,136300000.0
2005-01-11 14:20:00,1.7244,1.7246,1.724,1.7242,136300000.0
2005-01-11 14:21:00,1.7241,1.7241,1.7232,1.7237,136300000.0
2005-01-11 14:22:00,1.7236,1.7236,1.7228,1.7233,136300000.0
2005-01-11 14:23:00,1.7234,1.7235,1.7228,1.7228,136300000.0
2005-01-11 14:24:00,1.723,1.7234,1.7227,1.723,136300000.0
2005-01-11 14:25:00,1.7229,1.7233,1.7228,1.7232,136300000.0
2005-01-11 14:26:00,1.7233,1.7233,1.723,1.7233,136300000.0
2005-01-11 14:27:00,1.7232,1.7238,1.7229,1.7231,136300000.0
2005-01-11 14:28:00,1.7232,1.7232,1.7228,1.7231,136300000.0
2005-01-11 14:29:00,1.723,1.7233,1.723,1.7231,136300000.0
2005-01-11 14:30:00,1.7232,1.7232,1.7228,1.7228,136300000.0
2005-01-11 14:31:00,1.7225,1.723,1.7225,1.7229,136300000.0
2005-01-11 14:32:00,1.723,1.7231,1.7225,1.7229,136300000.0
2005-01-11 14:33:00,1.7227,1.7233,1.7226,1.7232,136300000.0
2005-01-11 14:34:00,1.723,1.7234,1.7228,1.7232,136300000.0
2005-01-11 14:35:00,1.7233,1.7237,1.7231,1.7233,136300000.0
2005-01-11 14:36:00,1.7232,1.7236,1.7231,1.7232,136300000.0
2005-01-11 14:37:00,1.7233,1.7235,1.723,1.7235,136300000.0
2005-01-11 14:38:00,1.7234,1.724,1.7234,1.7237,136300000.0
2005-01-11 14:39:00,1.7239,1.724,1.7236,1.724,136300000.0
2005-01-11 14:40:00,1.7239,1.7239,1.7237,1.7238,136300000.0
2005-01-11 14:41:00,1.7239,1.724,1.7236,1.7236,136300000.0
2005-01-11 14:42:00,1.7237,1.7239,1.7235,1.7239,136300000.0
2005-01-11 14:43:00,1.7238,1.7242,1.7237,1.7241,136300000.0
2005-01-11 14:44:00,1.7239,1.7241,1.7238,1.7238,136300000.0
2005-01-11 14:45:00,1.7237,1.7237,1.7233,1.7236,136300000.0
2005-01-11 14:46:00,1.7235,1.7238,1.7234,1.7237,136300000.0
2005-01-11 14:47:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-11 14:48:00,1.7237,1.7238,1.723,1.7236,136300000.0
2005-01-11 14:49:00,1.724,1.7241,1.7237,1.7237,136300000.0
2005-01-11 14:50:00,1.7238,1.7238,1.7232,1.7232,136300000.0
2005-01-11 14:51:00,1.7231,1.7234,1.723,1.7234,136300000.0
2005-01-11 14:52:00,1.7233,1.7238,1.7232,1.7232,136300000.0
2005-01-11 14:53:00,1.7233,1.7236,1.7223,1.7233,136300000.0
2005-01-11 14:54:00,1.7232,1.7236,1.7231,1.7236,136300000.0
2005-01-11 14:55:00,1.7238,1.7239,1.7234,1.7236,136300000.0
2005-01-11 14:56:00,1.7235,1.7236,1.7232,1.7234,136300000.0
2005-01-11 14:57:00,1.7235,1.7237,1.7234,1.7237,136300000.0
2005-01-11 14:58:00,1.7238,1.7238,1.7233,1.7236,136300000.0
2005-01-11 14:59:00,1.7237,1.7238,1.7234,1.7237,136300000.0
2005-01-11 15:00:00,1.7236,1.7237,1.7232,1.7233,136300000.0
2005-01-11 15:01:00,1.7232,1.7234,1.7231,1.7232,136300000.0
2005-01-11 15:02:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2005-01-11 15:03:00,1.7235,1.7235,1.7228,1.723,136300000.0
2005-01-11 15:04:00,1.7229,1.7236,1.7229,1.7236,136300000.0
2005-01-11 15:05:00,1.7237,1.7237,1.7228,1.7233,136300000.0
2005-01-11 15:06:00,1.7232,1.7232,1.7225,1.7226,136300000.0
2005-01-11 15:07:00,1.7225,1.7229,1.7225,1.7225,136300000.0
2005-01-11 15:08:00,1.7224,1.723,1.7222,1.7229,136300000.0
2005-01-11 15:09:00,1.7227,1.7229,1.7224,1.7226,136300000.0
2005-01-11 15:10:00,1.7225,1.7229,1.7223,1.7225,136300000.0
2005-01-11 15:11:00,1.7224,1.7226,1.7218,1.7221,136300000.0
2005-01-11 15:12:00,1.7223,1.7223,1.7218,1.7219,136300000.0
2005-01-11 15:13:00,1.7221,1.7222,1.7216,1.722,136300000.0
2005-01-11 15:14:00,1.7219,1.7225,1.7217,1.7224,136300000.0
2005-01-11 15:15:00,1.7225,1.7226,1.7221,1.7224,136300000.0
2005-01-11 15:16:00,1.7226,1.7226,1.7222,1.7225,136300000.0
2005-01-11 15:17:00,1.7226,1.7228,1.7224,1.7228,136300000.0
2005-01-11 15:18:00,1.7227,1.7231,1.7226,1.723,136300000.0
2005-01-11 15:19:00,1.7231,1.7234,1.723,1.7233,136300000.0
2005-01-11 15:20:00,1.7235,1.7235,1.723,1.7231,136300000.0
2005-01-11 15:21:00,1.7233,1.7237,1.7233,1.7237,136300000.0
2005-01-11 15:22:00,1.7235,1.7239,1.7235,1.7235,136300000.0
2005-01-11 15:23:00,1.7236,1.7237,1.7234,1.7237,136300000.0
2005-01-11 15:24:00,1.7235,1.7237,1.7228,1.7231,136300000.0
2005-01-11 15:25:00,1.7232,1.7234,1.7228,1.723,136300000.0
2005-01-11 15:26:00,1.7233,1.7234,1.723,1.7232,136300000.0
2005-01-11 15:27:00,1.7233,1.7234,1.7229,1.7229,136300000.0
2005-01-11 15:28:00,1.7231,1.7233,1.7228,1.7233,136300000.0
2005-01-11 15:29:00,1.7232,1.7236,1.7232,1.7236,136300000.0
2005-01-11 15:30:00,1.7235,1.7237,1.7233,1.7236,136300000.0
2005-01-11 15:31:00,1.7235,1.7238,1.7231,1.7231,136300000.0
2005-01-11 15:32:00,1.7232,1.7236,1.7232,1.7235,136300000.0
2005-01-11 15:33:00,1.7234,1.7235,1.7231,1.7232,136300000.0
2005-01-11 15:34:00,1.7231,1.7236,1.723,1.723,136300000.0
2005-01-11 15:35:00,1.7233,1.7237,1.7231,1.7236,136300000.0
2005-01-11 15:36:00,1.7236,1.7239,1.7235,1.7236,136300000.0
2005-01-11 15:37:00,1.7237,1.7239,1.7237,1.7239,136300000.0
2005-01-11 15:38:00,1.724,1.724,1.7237,1.7238,136300000.0
2005-01-11 15:39:00,1.7236,1.7243,1.7236,1.7241,136300000.0
2005-01-11 15:40:00,1.724,1.7241,1.7237,1.7237,136300000.0
2005-01-11 15:41:00,1.7234,1.7238,1.7232,1.7236,136300000.0
2005-01-11 15:42:00,1.7235,1.7236,1.7234,1.7234,136300000.0
2005-01-11 15:43:00,1.7237,1.7237,1.7234,1.7237,136300000.0
2005-01-11 15:44:00,1.7235,1.7238,1.7233,1.7235,136300000.0
2005-01-11 15:45:00,1.7236,1.7236,1.723,1.7232,136300000.0
2005-01-11 15:46:00,1.7231,1.7234,1.7229,1.7234,136300000.0
2005-01-11 15:47:00,1.7233,1.7238,1.7231,1.7232,136300000.0
2005-01-11 15:48:00,1.7236,1.7239,1.7236,1.7238,136300000.0
2005-01-11 15:49:00,1.7241,1.7241,1.7236,1.7236,136300000.0
2005-01-11 15:50:00,1.7231,1.7235,1.723,1.7235,136300000.0
2005-01-11 15:51:00,1.7234,1.7238,1.7234,1.7236,136300000.0
2005-01-11 15:52:00,1.7237,1.7238,1.7234,1.7237,136300000.0
2005-01-11 15:53:00,1.7236,1.7241,1.7235,1.7239,136300000.0
2005-01-11 15:54:00,1.7236,1.7239,1.7232,1.7234,136300000.0
2005-01-11 15:55:00,1.7235,1.724,1.7233,1.7239,136300000.0
2005-01-11 15:56:00,1.724,1.7241,1.7235,1.7236,136300000.0
2005-01-11 15:57:00,1.7237,1.7241,1.7236,1.724,136300000.0
2005-01-11 15:58:00,1.7239,1.7241,1.7234,1.7236,136300000.0
2005-01-11 15:59:00,1.7235,1.7239,1.7235,1.7238,136300000.0
2005-01-11 16:00:00,1.7239,1.724,1.7234,1.7236,136300000.0
2005-01-11 16:01:00,1.7237,1.7246,1.7233,1.7246,136300000.0
2005-01-11 16:02:00,1.7244,1.7248,1.7242,1.7242,136300000.0
2005-01-11 16:03:00,1.7243,1.7247,1.7239,1.724,136300000.0
2005-01-11 16:04:00,1.7243,1.7243,1.7239,1.724,136300000.0
2005-01-11 16:05:00,1.7239,1.7241,1.7237,1.7237,136300000.0
2005-01-11 16:06:00,1.7238,1.724,1.7237,1.7237,136300000.0
2005-01-11 16:07:00,1.7236,1.7237,1.723,1.7234,136300000.0
2005-01-11 16:08:00,1.7233,1.7234,1.7231,1.7232,136300000.0
2005-01-11 16:09:00,1.7233,1.7235,1.7233,1.7235,136300000.0
2005-01-11 16:10:00,1.7237,1.7242,1.7235,1.7241,136300000.0
2005-01-11 16:11:00,1.724,1.7243,1.724,1.7243,136300000.0
2005-01-11 16:12:00,1.7241,1.7243,1.7238,1.7238,136300000.0
2005-01-11 16:13:00,1.7237,1.724,1.7235,1.7235,136300000.0
2005-01-11 16:14:00,1.7236,1.7239,1.7234,1.7237,136300000.0
2005-01-11 16:15:00,1.7234,1.7236,1.723,1.7234,136300000.0
2005-01-11 16:16:00,1.7233,1.7233,1.7232,1.7232,136300000.0
2005-01-11 16:17:00,1.7233,1.7236,1.7233,1.7236,136300000.0
2005-01-11 16:18:00,1.7235,1.7238,1.723,1.7233,136300000.0
2005-01-11 16:19:00,1.7232,1.7235,1.7232,1.7235,136300000.0
2005-01-11 16:20:00,1.7237,1.7238,1.7233,1.7237,136300000.0
2005-01-11 16:21:00,1.7238,1.7238,1.7233,1.7237,136300000.0
2005-01-11 16:22:00,1.7233,1.7237,1.7232,1.7234,136300000.0
2005-01-11 16:23:00,1.7235,1.7237,1.7235,1.7236,136300000.0
2005-01-11 16:24:00,1.7235,1.7238,1.7233,1.7234,136300000.0
2005-01-11 16:25:00,1.7233,1.7234,1.7231,1.7231,136300000.0
2005-01-11 16:26:00,1.7233,1.7235,1.7231,1.7234,136300000.0
2005-01-11 16:27:00,1.7233,1.7236,1.7233,1.7235,136300000.0
2005-01-11 16:28:00,1.7236,1.7237,1.7235,1.7235,136300000.0
2005-01-11 16:29:00,1.7236,1.7238,1.7234,1.7235,136300000.0
2005-01-11 16:30:00,1.7236,1.7237,1.7233,1.7235,136300000.0
2005-01-11 16:31:00,1.7236,1.7238,1.7235,1.7236,136300000.0
2005-01-11 16:32:00,1.7234,1.724,1.7234,1.724,136300000.0
2005-01-11 16:33:00,1.7239,1.7241,1.7233,1.7235,136300000.0
2005-01-11 16:34:00,1.7237,1.7237,1.7234,1.7235,136300000.0
2005-01-11 16:35:00,1.7234,1.7237,1.7234,1.7237,136300000.0
2005-01-11 16:36:00,1.7238,1.7239,1.7234,1.7235,136300000.0
2005-01-11 16:37:00,1.7234,1.7239,1.7234,1.7238,136300000.0
2005-01-11 16:38:00,1.7236,1.7236,1.7232,1.7234,136300000.0
2005-01-11 16:39:00,1.7233,1.7235,1.7233,1.7233,136300000.0
2005-01-11 16:40:00,1.7232,1.7233,1.7227,1.7229,136300000.0
2005-01-11 16:41:00,1.7228,1.723,1.7228,1.7229,136300000.0
2005-01-11 16:42:00,1.7228,1.7229,1.7221,1.7224,136300000.0
2005-01-11 16:43:00,1.7225,1.7225,1.7222,1.7222,136300000.0
2005-01-11 16:44:00,1.7219,1.7229,1.7219,1.7222,136300000.0
2005-01-11 16:45:00,1.7223,1.7223,1.7216,1.7219,136300000.0
2005-01-11 16:46:00,1.7218,1.722,1.7213,1.7217,136300000.0
2005-01-11 16:47:00,1.7216,1.7218,1.7214,1.7214,136300000.0
2005-01-11 16:48:00,1.7216,1.7216,1.721,1.7214,136300000.0
2005-01-11 16:49:00,1.7215,1.7216,1.7212,1.7213,136300000.0
2005-01-11 16:50:00,1.7215,1.7216,1.7214,1.7215,136300000.0
2005-01-11 16:51:00,1.7214,1.7215,1.7211,1.7214,136300000.0
2005-01-11 16:52:00,1.7213,1.7214,1.7209,1.7214,136300000.0
2005-01-11 16:53:00,1.7215,1.7225,1.7214,1.7219,136300000.0
2005-01-11 16:54:00,1.722,1.7224,1.722,1.722,136300000.0
2005-01-11 16:55:00,1.7219,1.7225,1.7216,1.7225,136300000.0
2005-01-11 16:56:00,1.7223,1.7225,1.7223,1.7225,136300000.0
2005-01-11 16:57:00,1.7224,1.7226,1.7221,1.7225,136300000.0
2005-01-11 16:58:00,1.7224,1.7227,1.7223,1.7226,136300000.0
2005-01-11 16:59:00,1.7225,1.723,1.722,1.7227,136300000.0
2005-01-11 17:00:00,1.7226,1.7234,1.7226,1.7231,136300000.0
2005-01-11 17:01:00,1.7233,1.7233,1.7229,1.7231,136300000.0
2005-01-11 17:02:00,1.7234,1.7236,1.7232,1.7235,136300000.0
2005-01-11 17:03:00,1.7234,1.7237,1.7231,1.7232,136300000.0
2005-01-11 17:04:00,1.7231,1.7235,1.7229,1.7234,136300000.0
2005-01-11 17:05:00,1.7231,1.7236,1.7228,1.7236,136300000.0
2005-01-11 17:06:00,1.7231,1.7236,1.723,1.7233,136300000.0
2005-01-11 17:07:00,1.7234,1.7235,1.7226,1.7227,136300000.0
2005-01-11 17:08:00,1.7226,1.723,1.7226,1.7228,136300000.0
2005-01-11 17:09:00,1.7227,1.7228,1.7224,1.7226,136300000.0
2005-01-11 17:10:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2005-01-11 17:11:00,1.7227,1.723,1.7221,1.7222,136300000.0
2005-01-11 17:12:00,1.7225,1.7229,1.7222,1.7224,136300000.0
2005-01-11 17:13:00,1.7223,1.7224,1.7222,1.7223,136300000.0
2005-01-11 17:14:00,1.722,1.7225,1.722,1.7223,136300000.0
2005-01-11 17:15:00,1.7224,1.7229,1.7223,1.7227,136300000.0
2005-01-11 17:16:00,1.7228,1.723,1.7227,1.7227,136300000.0
2005-01-11 17:17:00,1.7226,1.7227,1.7226,1.7227,136300000.0
2005-01-11 17:18:00,1.7226,1.7227,1.7224,1.7227,136300000.0
2005-01-11 17:19:00,1.7228,1.7228,1.7224,1.7225,136300000.0
2005-01-11 17:20:00,1.7221,1.7227,1.7221,1.7223,136300000.0
2005-01-11 17:21:00,1.7224,1.7227,1.7223,1.7225,136300000.0
2005-01-11 17:22:00,1.7226,1.7226,1.7223,1.7224,136300000.0
2005-01-11 17:23:00,1.7223,1.7224,1.722,1.7221,136300000.0
2005-01-11 17:24:00,1.7222,1.7224,1.722,1.7224,136300000.0
2005-01-11 17:25:00,1.7223,1.7226,1.7222,1.7223,136300000.0
2005-01-11 17:26:00,1.7222,1.7225,1.7222,1.7225,136300000.0
2005-01-11 17:27:00,1.7224,1.7224,1.7221,1.7223,136300000.0
2005-01-11 17:28:00,1.7221,1.7226,1.7221,1.7226,136300000.0
2005-01-11 17:29:00,1.7227,1.7227,1.7223,1.7224,136300000.0
2005-01-11 17:30:00,1.7225,1.7228,1.7224,1.7228,136300000.0
2005-01-11 17:31:00,1.7227,1.7231,1.7227,1.7228,136300000.0
2005-01-11 17:32:00,1.7227,1.7227,1.7225,1.7225,136300000.0
2005-01-11 17:33:00,1.7224,1.7225,1.7222,1.7222,136300000.0
2005-01-11 17:34:00,1.7224,1.7225,1.7219,1.7222,136300000.0
2005-01-11 17:35:00,1.7223,1.7226,1.722,1.7223,136300000.0
2005-01-11 17:36:00,1.7224,1.7228,1.722,1.7224,136300000.0
2005-01-11 17:37:00,1.7226,1.7228,1.7223,1.7226,136300000.0
2005-01-11 17:38:00,1.7227,1.7228,1.7224,1.7226,136300000.0
2005-01-11 17:39:00,1.7226,1.7226,1.7224,1.7224,136300000.0
2005-01-11 17:40:00,1.7222,1.7223,1.7217,1.7218,136300000.0
2005-01-11 17:41:00,1.722,1.722,1.7216,1.7217,136300000.0
2005-01-11 17:42:00,1.7216,1.7222,1.7216,1.7221,136300000.0
2005-01-11 17:43:00,1.722,1.7223,1.7219,1.7221,136300000.0
2005-01-11 17:44:00,1.7223,1.7227,1.7221,1.7227,136300000.0
2005-01-11 17:45:00,1.7225,1.7231,1.7221,1.7221,136300000.0
2005-01-11 17:46:00,1.722,1.7228,1.7219,1.7227,136300000.0
2005-01-11 17:47:00,1.7226,1.7226,1.7223,1.7223,136300000.0
2005-01-11 17:48:00,1.7225,1.7225,1.7218,1.7219,136300000.0
2005-01-11 17:49:00,1.7218,1.7219,1.7214,1.7217,136300000.0
2005-01-11 17:50:00,1.7216,1.7225,1.7216,1.7223,136300000.0
2005-01-11 17:51:00,1.7225,1.7229,1.7221,1.7225,136300000.0
2005-01-11 17:52:00,1.7226,1.7229,1.7224,1.7229,136300000.0
2005-01-11 17:53:00,1.7227,1.7231,1.7223,1.7227,136300000.0
2005-01-11 17:54:00,1.7228,1.723,1.7216,1.7223,136300000.0
2005-01-11 17:55:00,1.7223,1.7225,1.7219,1.7222,136300000.0
2005-01-11 17:56:00,1.722,1.7233,1.722,1.7228,136300000.0
2005-01-11 17:57:00,1.7227,1.723,1.722,1.7222,136300000.0
2005-01-11 17:58:00,1.723,1.7234,1.7226,1.723,136300000.0
2005-01-11 17:59:00,1.7229,1.7229,1.7218,1.7219,136300000.0
2005-01-11 18:00:00,1.7221,1.7223,1.7215,1.7221,136300000.0
2005-01-11 18:01:00,1.722,1.7224,1.7213,1.7214,136300000.0
2005-01-11 18:02:00,1.7215,1.722,1.7205,1.7207,136300000.0
2005-01-11 18:03:00,1.721,1.7216,1.7202,1.7204,136300000.0
2005-01-11 18:04:00,1.7205,1.7208,1.7199,1.7208,136300000.0
2005-01-11 18:05:00,1.721,1.7213,1.7207,1.7213,136300000.0
2005-01-11 18:06:00,1.7212,1.7213,1.7209,1.7209,136300000.0
2005-01-11 18:07:00,1.7211,1.7222,1.7209,1.7222,136300000.0
2005-01-11 18:08:00,1.7223,1.7225,1.7218,1.7225,136300000.0
2005-01-11 18:09:00,1.7226,1.7229,1.7223,1.7223,136300000.0
2005-01-11 18:10:00,1.7224,1.7224,1.7219,1.7223,136300000.0
2005-01-11 18:11:00,1.7222,1.7225,1.7218,1.7219,136300000.0
2005-01-11 18:12:00,1.7216,1.7222,1.7216,1.7221,136300000.0
2005-01-11 18:13:00,1.722,1.7222,1.722,1.7221,136300000.0
2005-01-11 18:14:00,1.722,1.7223,1.722,1.7221,136300000.0
2005-01-11 18:15:00,1.7219,1.7221,1.7216,1.7219,136300000.0
2005-01-11 18:16:00,1.7218,1.7221,1.7215,1.7216,136300000.0
2005-01-11 18:17:00,1.7215,1.7218,1.7214,1.7215,136300000.0
2005-01-11 18:18:00,1.7216,1.722,1.7216,1.7216,136300000.0
2005-01-11 18:19:00,1.7215,1.7216,1.7211,1.7212,136300000.0
2005-01-11 18:20:00,1.7213,1.7216,1.7212,1.7216,136300000.0
2005-01-11 18:21:00,1.7215,1.7216,1.7212,1.7212,136300000.0
2005-01-11 18:22:00,1.7211,1.7214,1.721,1.7213,136300000.0
2005-01-11 18:23:00,1.7212,1.7212,1.7208,1.7211,136300000.0
2005-01-11 18:24:00,1.721,1.7211,1.721,1.721,136300000.0
2005-01-11 18:25:00,1.7208,1.721,1.7206,1.721,136300000.0
2005-01-11 18:26:00,1.7208,1.7216,1.7208,1.7214,136300000.0
2005-01-11 18:27:00,1.7213,1.7214,1.7206,1.721,136300000.0
2005-01-11 18:28:00,1.7218,1.7218,1.7208,1.721,136300000.0
2005-01-11 18:29:00,1.7211,1.7214,1.7207,1.7207,136300000.0
2005-01-11 18:30:00,1.7211,1.7213,1.7209,1.721,136300000.0
2005-01-11 18:31:00,1.7209,1.7212,1.7207,1.7207,136300000.0
2005-01-11 18:32:00,1.7208,1.7211,1.7206,1.7206,136300000.0
2005-01-11 18:33:00,1.7203,1.7203,1.7195,1.7199,136300000.0
2005-01-11 18:34:00,1.72,1.7206,1.7193,1.7195,136300000.0
2005-01-11 18:35:00,1.72,1.7207,1.7196,1.72,136300000.0
2005-01-11 18:36:00,1.7201,1.7205,1.72,1.7201,136300000.0
2005-01-11 18:37:00,1.7205,1.721,1.72,1.7206,136300000.0
2005-01-11 18:38:00,1.7205,1.7208,1.72,1.7203,136300000.0
2005-01-11 18:39:00,1.7205,1.7207,1.72,1.7203,136300000.0
2005-01-11 18:40:00,1.7204,1.7205,1.7196,1.7202,136300000.0
2005-01-11 18:41:00,1.7203,1.7208,1.7201,1.7205,136300000.0
2005-01-11 18:42:00,1.7204,1.7205,1.7193,1.7195,136300000.0
2005-01-11 18:43:00,1.7199,1.7203,1.7196,1.72,136300000.0
2005-01-11 18:44:00,1.7199,1.7208,1.7199,1.7203,136300000.0
2005-01-11 18:45:00,1.7202,1.7208,1.7202,1.7205,136300000.0
2005-01-11 18:46:00,1.7206,1.7207,1.7204,1.7207,136300000.0
2005-01-11 18:47:00,1.7208,1.7209,1.7198,1.7204,136300000.0
2005-01-11 18:48:00,1.7205,1.7208,1.7202,1.7205,136300000.0
2005-01-11 18:49:00,1.7204,1.721,1.7204,1.721,136300000.0
2005-01-11 18:50:00,1.7209,1.721,1.7203,1.7208,136300000.0
2005-01-11 18:51:00,1.7206,1.7206,1.7203,1.7203,136300000.0
2005-01-11 18:52:00,1.7204,1.7206,1.7202,1.7204,136300000.0
2005-01-11 18:53:00,1.7207,1.7207,1.7204,1.7205,136300000.0
2005-01-11 18:54:00,1.7206,1.7213,1.7204,1.7211,136300000.0
2005-01-11 18:55:00,1.7213,1.7216,1.7211,1.7215,136300000.0
2005-01-11 18:56:00,1.7216,1.7216,1.7209,1.7212,136300000.0
2005-01-11 18:57:00,1.7211,1.7213,1.7209,1.7213,136300000.0
2005-01-11 18:58:00,1.7214,1.7216,1.7211,1.7214,136300000.0
2005-01-11 18:59:00,1.7213,1.7213,1.721,1.7211,136300000.0
2005-01-11 19:00:00,1.7212,1.7212,1.7207,1.721,136300000.0
2005-01-11 19:01:00,1.7209,1.721,1.7209,1.7209,136300000.0
2005-01-11 19:02:00,1.7208,1.7208,1.7207,1.7208,136300000.0
2005-01-11 19:03:00,1.7207,1.7208,1.7203,1.7208,136300000.0
2005-01-11 19:04:00,1.7207,1.7208,1.7203,1.7204,136300000.0
2005-01-11 19:05:00,1.7205,1.7209,1.7204,1.7206,136300000.0
2005-01-11 19:06:00,1.7204,1.7205,1.7202,1.7204,136300000.0
2005-01-11 19:07:00,1.7205,1.7206,1.7201,1.7206,136300000.0
2005-01-11 19:08:00,1.7204,1.7212,1.7204,1.721,136300000.0
2005-01-11 19:09:00,1.7212,1.7212,1.7208,1.7208,136300000.0
2005-01-11 19:10:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2005-01-11 19:11:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2005-01-11 19:12:00,1.7205,1.7206,1.7203,1.7203,136300000.0
2005-01-11 19:13:00,1.7201,1.7209,1.7201,1.7208,136300000.0
2005-01-11 19:14:00,1.7207,1.7213,1.7207,1.7207,136300000.0
2005-01-11 19:15:00,1.7208,1.7209,1.7206,1.7209,136300000.0
2005-01-11 19:16:00,1.721,1.7211,1.7208,1.7211,136300000.0
2005-01-11 19:17:00,1.7213,1.7213,1.7208,1.7208,136300000.0
2005-01-11 19:18:00,1.7209,1.721,1.7206,1.721,136300000.0
2005-01-11 19:19:00,1.7208,1.721,1.7208,1.7208,136300000.0
2005-01-11 19:20:00,1.7209,1.721,1.7205,1.7207,136300000.0
2005-01-11 19:21:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2005-01-11 19:22:00,1.7207,1.7207,1.7203,1.7204,136300000.0
2005-01-11 19:23:00,1.7205,1.7206,1.7203,1.7205,136300000.0
2005-01-11 19:24:00,1.7206,1.7207,1.7205,1.7206,136300000.0
2005-01-11 19:25:00,1.7205,1.7208,1.7204,1.7207,136300000.0
2005-01-11 19:26:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2005-01-11 19:27:00,1.7205,1.7208,1.7203,1.7205,136300000.0
2005-01-11 19:28:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2005-01-11 19:29:00,1.7207,1.721,1.7207,1.7207,136300000.0
2005-01-11 19:30:00,1.7206,1.7209,1.7206,1.7208,136300000.0
2005-01-11 19:31:00,1.7208,1.7208,1.7205,1.7206,136300000.0
2005-01-11 19:32:00,1.7207,1.7208,1.7207,1.7208,136300000.0
2005-01-11 19:33:00,1.7207,1.7209,1.7207,1.7208,136300000.0
2005-01-11 19:34:00,1.7207,1.7207,1.7204,1.7205,136300000.0
2005-01-11 19:35:00,1.7206,1.7206,1.7203,1.7203,136300000.0
2005-01-11 19:36:00,1.7204,1.7205,1.7203,1.7204,136300000.0
2005-01-11 19:37:00,1.7203,1.7203,1.7201,1.7202,136300000.0
2005-01-11 19:38:00,1.7201,1.7201,1.7193,1.7195,136300000.0
2005-01-11 19:39:00,1.7194,1.7199,1.7194,1.7196,136300000.0
2005-01-11 19:40:00,1.7195,1.7198,1.7194,1.7198,136300000.0
2005-01-11 19:41:00,1.7199,1.7201,1.7195,1.72,136300000.0
2005-01-11 19:42:00,1.7201,1.7203,1.7196,1.72,136300000.0
2005-01-11 19:43:00,1.7202,1.7205,1.72,1.7205,136300000.0
2005-01-11 19:44:00,1.7203,1.7203,1.72,1.7201,136300000.0
2005-01-11 19:45:00,1.7201,1.7202,1.7199,1.7202,136300000.0
2005-01-11 19:46:00,1.7199,1.7211,1.7199,1.7211,136300000.0
2005-01-11 19:47:00,1.721,1.7212,1.7208,1.721,136300000.0
2005-01-11 19:48:00,1.7209,1.7213,1.7207,1.7211,136300000.0
2005-01-11 19:49:00,1.721,1.721,1.7207,1.7209,136300000.0
2005-01-11 19:50:00,1.721,1.7212,1.7209,1.721,136300000.0
2005-01-11 19:51:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2005-01-11 19:52:00,1.7207,1.7208,1.72,1.7204,136300000.0
2005-01-11 19:53:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2005-01-11 19:54:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2005-01-11 19:55:00,1.7202,1.7204,1.7202,1.7204,136300000.0
2005-01-11 19:56:00,1.7203,1.7206,1.7195,1.7196,136300000.0
2005-01-11 19:57:00,1.7198,1.7202,1.7196,1.72,136300000.0
2005-01-11 19:58:00,1.7199,1.7202,1.7199,1.7202,136300000.0
2005-01-11 19:59:00,1.7201,1.7207,1.7201,1.7204,136300000.0
2005-01-11 20:00:00,1.7205,1.7207,1.7202,1.7203,136300000.0
2005-01-11 20:01:00,1.7202,1.7205,1.7201,1.7202,136300000.0
2005-01-11 20:02:00,1.7205,1.7205,1.7201,1.7203,136300000.0
2005-01-11 20:03:00,1.7202,1.7203,1.7201,1.7203,136300000.0
2005-01-11 20:04:00,1.7204,1.7207,1.7203,1.7207,136300000.0
2005-01-11 20:05:00,1.7208,1.7208,1.7205,1.7206,136300000.0
2005-01-11 20:06:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2005-01-11 20:07:00,1.7205,1.7209,1.7205,1.7208,136300000.0
2005-01-11 20:08:00,1.7206,1.7209,1.7206,1.7208,136300000.0
2005-01-11 20:09:00,1.7209,1.7211,1.7209,1.721,136300000.0
2005-01-11 20:10:00,1.7209,1.721,1.7209,1.721,136300000.0
2005-01-11 20:11:00,1.7209,1.721,1.7209,1.721,136300000.0
2005-01-11 20:12:00,1.7209,1.721,1.7209,1.7209,136300000.0
2005-01-11 20:13:00,1.721,1.7212,1.721,1.7212,136300000.0
2005-01-11 20:14:00,1.7211,1.7211,1.7207,1.7207,136300000.0
2005-01-11 20:15:00,1.7208,1.7213,1.7208,1.7211,136300000.0
2005-01-11 20:16:00,1.7212,1.7216,1.721,1.7215,136300000.0
2005-01-11 20:17:00,1.7216,1.7223,1.7216,1.7223,136300000.0
2005-01-11 20:18:00,1.7222,1.7222,1.7216,1.7219,136300000.0
2005-01-11 20:19:00,1.7216,1.7218,1.7213,1.7216,136300000.0
2005-01-11 20:21:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2005-01-11 20:22:00,1.7215,1.7216,1.7214,1.7216,136300000.0
2005-01-11 20:23:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2005-01-11 20:24:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2005-01-11 20:25:00,1.7213,1.7215,1.7213,1.7215,136300000.0
2005-01-11 20:26:00,1.7214,1.7215,1.7208,1.721,136300000.0
2005-01-11 20:27:00,1.7208,1.721,1.7207,1.7209,136300000.0
2005-01-11 20:28:00,1.7208,1.7214,1.7208,1.7209,136300000.0
2005-01-11 20:29:00,1.721,1.721,1.7207,1.7207,136300000.0
2005-01-11 20:30:00,1.7206,1.7211,1.7205,1.7208,136300000.0
2005-01-11 20:31:00,1.7207,1.7211,1.7207,1.7208,136300000.0
2005-01-11 20:32:00,1.7213,1.7216,1.7213,1.7214,136300000.0
2005-01-11 20:33:00,1.7215,1.7215,1.7205,1.7209,136300000.0
2005-01-11 20:34:00,1.7208,1.7211,1.7208,1.721,136300000.0
2005-01-11 20:35:00,1.7208,1.721,1.7207,1.7209,136300000.0
2005-01-11 20:36:00,1.7211,1.7213,1.7209,1.7212,136300000.0
2005-01-11 20:37:00,1.7209,1.7214,1.7209,1.7212,136300000.0
2005-01-11 20:38:00,1.7214,1.7214,1.721,1.721,136300000.0
2005-01-11 20:39:00,1.7211,1.7212,1.7209,1.721,136300000.0
2005-01-11 20:40:00,1.7209,1.721,1.7206,1.7208,136300000.0
2005-01-11 20:41:00,1.7207,1.7214,1.7203,1.7212,136300000.0
2005-01-11 20:42:00,1.7213,1.7214,1.7205,1.721,136300000.0
2005-01-11 20:43:00,1.7209,1.7212,1.7209,1.7211,136300000.0
2005-01-11 20:44:00,1.7212,1.7212,1.721,1.7211,136300000.0
2005-01-11 20:45:00,1.721,1.721,1.7206,1.721,136300000.0
2005-01-11 20:46:00,1.7209,1.7211,1.7207,1.7208,136300000.0
2005-01-11 20:47:00,1.7207,1.7208,1.7204,1.7205,136300000.0
2005-01-11 20:48:00,1.7206,1.7208,1.7205,1.7207,136300000.0
2005-01-11 20:49:00,1.7206,1.7207,1.7205,1.7206,136300000.0
2005-01-11 20:50:00,1.7205,1.7207,1.7204,1.7207,136300000.0
2005-01-11 20:51:00,1.7206,1.7207,1.7205,1.7207,136300000.0
2005-01-11 20:52:00,1.7206,1.7207,1.7205,1.7207,136300000.0
2005-01-11 20:53:00,1.7205,1.7206,1.7204,1.7205,136300000.0
2005-01-11 20:54:00,1.7204,1.7207,1.7203,1.7207,136300000.0
2005-01-11 20:55:00,1.7208,1.7211,1.7208,1.721,136300000.0
2005-01-11 20:56:00,1.7211,1.7211,1.7206,1.7206,136300000.0
2005-01-11 20:57:00,1.7208,1.7211,1.7207,1.7208,136300000.0
2005-01-11 20:58:00,1.7209,1.7213,1.7208,1.7208,136300000.0
2005-01-11 20:59:00,1.7209,1.7212,1.7208,1.7212,136300000.0
2005-01-11 21:00:00,1.7211,1.7212,1.7209,1.7211,136300000.0
2005-01-11 21:01:00,1.721,1.7216,1.7207,1.7214,136300000.0
2005-01-11 21:02:00,1.7212,1.7216,1.721,1.7214,136300000.0
2005-01-11 21:03:00,1.7213,1.7214,1.7205,1.7206,136300000.0
2005-01-11 21:04:00,1.7207,1.7213,1.7206,1.721,136300000.0
2005-01-11 21:05:00,1.7211,1.7211,1.7206,1.7207,136300000.0
2005-01-11 21:06:00,1.7206,1.7209,1.7203,1.7205,136300000.0
2005-01-11 21:07:00,1.7207,1.7209,1.7207,1.7209,136300000.0
2005-01-11 21:08:00,1.7208,1.721,1.7207,1.7208,136300000.0
2005-01-11 21:09:00,1.7209,1.7209,1.7205,1.7205,136300000.0
2005-01-11 21:10:00,1.7204,1.7207,1.7201,1.7204,136300000.0
2005-01-11 21:11:00,1.7205,1.7206,1.7204,1.7204,136300000.0
2005-01-11 21:12:00,1.7205,1.7205,1.7199,1.7199,136300000.0
2005-01-11 21:13:00,1.7198,1.7199,1.7191,1.7194,136300000.0
2005-01-11 21:14:00,1.7195,1.7196,1.7191,1.7193,136300000.0
2005-01-11 21:15:00,1.7194,1.72,1.7194,1.7195,136300000.0
2005-01-11 21:16:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2005-01-11 21:17:00,1.7195,1.7201,1.7193,1.7193,136300000.0
2005-01-11 21:18:00,1.7194,1.7194,1.7182,1.7188,136300000.0
2005-01-11 21:19:00,1.7191,1.7191,1.7185,1.7189,136300000.0
2005-01-11 21:20:00,1.7188,1.7191,1.7188,1.7188,136300000.0
2005-01-11 21:21:00,1.7187,1.7194,1.7186,1.7186,136300000.0
2005-01-11 21:22:00,1.7187,1.7187,1.7184,1.7184,136300000.0
2005-01-11 21:23:00,1.7183,1.7188,1.7183,1.7188,136300000.0
2005-01-11 21:24:00,1.7186,1.7188,1.7186,1.7188,136300000.0
2005-01-11 21:25:00,1.7186,1.7188,1.7184,1.7187,136300000.0
2005-01-11 21:26:00,1.7188,1.7191,1.7187,1.7189,136300000.0
2005-01-11 21:27:00,1.719,1.7192,1.7189,1.7189,136300000.0
2005-01-11 21:28:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2005-01-11 21:29:00,1.7189,1.7194,1.7187,1.7194,136300000.0
2005-01-11 21:30:00,1.7192,1.7196,1.7189,1.719,136300000.0
2005-01-11 21:31:00,1.7189,1.7192,1.7189,1.7192,136300000.0
2005-01-11 21:32:00,1.7193,1.7194,1.719,1.719,136300000.0
2005-01-11 21:33:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2005-01-11 21:35:00,1.7193,1.7194,1.7191,1.7194,136300000.0
2005-01-11 21:36:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2005-01-11 21:38:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2005-01-11 21:39:00,1.7193,1.7195,1.7193,1.7194,136300000.0
2005-01-11 21:40:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2005-01-11 21:41:00,1.7193,1.7193,1.7192,1.7193,136300000.0
2005-01-11 21:42:00,1.7192,1.7192,1.719,1.7191,136300000.0
2005-01-11 21:43:00,1.7189,1.7193,1.7189,1.7193,136300000.0
2005-01-11 21:44:00,1.7191,1.7195,1.7191,1.7195,136300000.0
2005-01-11 21:46:00,1.7196,1.7199,1.7195,1.7196,136300000.0
2005-01-11 21:47:00,1.7198,1.7199,1.7195,1.7196,136300000.0
2005-01-11 21:48:00,1.7195,1.7196,1.7195,1.7196,136300000.0
2005-01-11 21:49:00,1.7195,1.7198,1.7195,1.7195,136300000.0
2005-01-11 21:50:00,1.719,1.7191,1.7185,1.7185,136300000.0
2005-01-11 21:51:00,1.7186,1.7192,1.7186,1.7191,136300000.0
2005-01-11 21:52:00,1.719,1.7192,1.719,1.7192,136300000.0
2005-01-11 21:53:00,1.7191,1.7191,1.7188,1.7189,136300000.0
2005-01-11 21:54:00,1.7188,1.7191,1.7188,1.7191,136300000.0
2005-01-11 21:55:00,1.719,1.719,1.7188,1.7188,136300000.0
2005-01-11 21:56:00,1.7189,1.7191,1.7189,1.7191,136300000.0
2005-01-11 21:57:00,1.7192,1.7193,1.7191,1.7191,136300000.0
2005-01-11 21:58:00,1.7192,1.7192,1.7191,1.7192,136300000.0
2005-01-11 21:59:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2005-01-11 22:00:00,1.7194,1.7195,1.7193,1.7195,136300000.0
2005-01-11 22:01:00,1.7194,1.7194,1.7191,1.7191,136300000.0
2005-01-11 22:02:00,1.7193,1.7193,1.7191,1.7192,136300000.0
2005-01-11 22:03:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2005-01-11 22:04:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2005-01-11 22:05:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2005-01-11 22:06:00,1.7193,1.7194,1.7193,1.7193,136300000.0
2005-01-11 22:07:00,1.7192,1.7196,1.7192,1.7196,136300000.0
2005-01-11 22:08:00,1.7195,1.7196,1.7195,1.7195,136300000.0
2005-01-11 22:09:00,1.7194,1.7198,1.7194,1.7194,136300000.0
2005-01-11 22:10:00,1.7195,1.7195,1.7192,1.7193,136300000.0
2005-01-11 22:11:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2005-01-11 22:12:00,1.7195,1.7195,1.7191,1.7191,136300000.0
2005-01-11 22:13:00,1.719,1.7192,1.7185,1.7192,136300000.0
2005-01-11 22:14:00,1.7193,1.7194,1.7192,1.7194,136300000.0
2005-01-11 22:15:00,1.7193,1.7193,1.7191,1.7192,136300000.0
2005-01-11 22:16:00,1.7191,1.7192,1.7191,1.7191,136300000.0
2005-01-11 22:17:00,1.7192,1.7192,1.7191,1.7192,136300000.0
2005-01-11 22:19:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2005-01-11 22:20:00,1.7192,1.7193,1.7192,1.7193,136300000.0
2005-01-11 22:21:00,1.7194,1.7196,1.7194,1.7194,136300000.0
2005-01-11 22:22:00,1.7193,1.7194,1.7192,1.7192,136300000.0
2005-01-11 22:23:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2005-01-11 22:24:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2005-01-11 22:25:00,1.7192,1.7196,1.7192,1.7195,136300000.0
2005-01-11 22:26:00,1.7194,1.7198,1.7194,1.7198,136300000.0
2005-01-11 22:27:00,1.72,1.72,1.7198,1.7198,136300000.0
2005-01-11 22:28:00,1.7199,1.72,1.7198,1.7198,136300000.0
2005-01-11 22:29:00,1.72,1.72,1.7196,1.7198,136300000.0
2005-01-11 22:30:00,1.7199,1.72,1.7198,1.7198,136300000.0
2005-01-11 22:31:00,1.72,1.7203,1.7198,1.72,136300000.0
2005-01-11 22:32:00,1.7199,1.7202,1.7199,1.72,136300000.0
2005-01-11 22:33:00,1.7202,1.7202,1.7199,1.72,136300000.0
2005-01-11 22:34:00,1.7198,1.7199,1.7196,1.7198,136300000.0
2005-01-11 22:35:00,1.7199,1.72,1.7196,1.7198,136300000.0
2005-01-11 22:36:00,1.7196,1.7199,1.7193,1.7193,136300000.0
2005-01-11 22:37:00,1.7196,1.7196,1.7194,1.7196,136300000.0
2005-01-11 22:38:00,1.7194,1.7198,1.7193,1.7193,136300000.0
2005-01-11 22:39:00,1.7194,1.7195,1.7194,1.7194,136300000.0
2005-01-11 22:40:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2005-01-11 22:41:00,1.7194,1.7195,1.7194,1.7195,136300000.0
2005-01-11 22:42:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2005-01-11 22:43:00,1.7196,1.7196,1.7194,1.7195,136300000.0
2005-01-11 22:44:00,1.7196,1.7196,1.7193,1.7196,136300000.0
2005-01-11 22:45:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2005-01-11 22:46:00,1.7195,1.7198,1.7194,1.7195,136300000.0
2005-01-11 22:47:00,1.7196,1.7198,1.7196,1.7198,136300000.0
2005-01-11 22:48:00,1.7201,1.7201,1.7196,1.7198,136300000.0
2005-01-11 22:49:00,1.7199,1.7201,1.7198,1.7201,136300000.0
2005-01-11 22:50:00,1.72,1.7201,1.7199,1.72,136300000.0
2005-01-11 22:51:00,1.7199,1.72,1.7199,1.72,136300000.0
2005-01-11 22:52:00,1.7201,1.7201,1.7199,1.72,136300000.0
2005-01-11 22:53:00,1.7199,1.7201,1.7198,1.7198,136300000.0
2005-01-11 22:54:00,1.7196,1.7198,1.7196,1.7198,136300000.0
2005-01-11 22:55:00,1.7196,1.7199,1.7196,1.7199,136300000.0
2005-01-11 22:56:00,1.72,1.72,1.7196,1.7196,136300000.0
2005-01-11 22:57:00,1.7198,1.7204,1.7196,1.72,136300000.0
2005-01-11 22:58:00,1.7202,1.7203,1.7198,1.7199,136300000.0
2005-01-11 22:59:00,1.7198,1.7201,1.7198,1.7199,136300000.0
2005-01-11 23:00:00,1.7199,1.7202,1.7199,1.7202,136300000.0
2005-01-11 23:01:00,1.7205,1.7206,1.7204,1.7205,136300000.0
2005-01-11 23:02:00,1.7204,1.7208,1.7202,1.7203,136300000.0
2005-01-11 23:03:00,1.7204,1.7208,1.7202,1.7205,136300000.0
2005-01-11 23:04:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2005-01-11 23:05:00,1.7203,1.7205,1.7201,1.7202,136300000.0
2005-01-11 23:06:00,1.7203,1.7203,1.7195,1.7201,136300000.0
2005-01-11 23:07:00,1.72,1.7204,1.7199,1.7204,136300000.0
2005-01-11 23:08:00,1.7206,1.7206,1.7203,1.7203,136300000.0
2005-01-11 23:09:00,1.7204,1.7204,1.7202,1.7203,136300000.0
2005-01-11 23:10:00,1.7204,1.7205,1.7203,1.7205,136300000.0
2005-01-11 23:11:00,1.7206,1.7206,1.7203,1.7205,136300000.0
2005-01-11 23:12:00,1.7206,1.7208,1.7205,1.7206,136300000.0
2005-01-11 23:13:00,1.7205,1.7209,1.7201,1.7209,136300000.0
2005-01-11 23:14:00,1.7207,1.7216,1.7206,1.7216,136300000.0
2005-01-11 23:15:00,1.7214,1.7215,1.7208,1.721,136300000.0
2005-01-11 23:16:00,1.7214,1.7214,1.7208,1.7208,136300000.0
2005-01-11 23:17:00,1.7209,1.7212,1.7208,1.7211,136300000.0
2005-01-11 23:18:00,1.721,1.7214,1.7207,1.7208,136300000.0
2005-01-11 23:19:00,1.721,1.7213,1.7208,1.7208,136300000.0
2005-01-11 23:20:00,1.7209,1.7212,1.7207,1.7207,136300000.0
2005-01-11 23:21:00,1.7208,1.7209,1.7207,1.7209,136300000.0
2005-01-11 23:22:00,1.7208,1.7212,1.7205,1.7212,136300000.0
2005-01-11 23:23:00,1.7213,1.7213,1.7211,1.7211,136300000.0
2005-01-11 23:24:00,1.7209,1.721,1.7209,1.721,136300000.0
2005-01-11 23:25:00,1.7209,1.7211,1.7209,1.7211,136300000.0
2005-01-11 23:26:00,1.721,1.7214,1.721,1.7214,136300000.0
2005-01-11 23:27:00,1.7213,1.7215,1.7212,1.7212,136300000.0
2005-01-11 23:28:00,1.7213,1.7219,1.7213,1.7215,136300000.0
2005-01-11 23:30:00,1.7213,1.7214,1.7211,1.7214,136300000.0
2005-01-11 23:31:00,1.7212,1.7214,1.7211,1.7211,136300000.0
2005-01-11 23:32:00,1.7213,1.7214,1.7211,1.7213,136300000.0
2005-01-11 23:33:00,1.7212,1.7213,1.7211,1.7211,136300000.0
2005-01-11 23:34:00,1.721,1.7211,1.7205,1.7205,136300000.0
2005-01-11 23:35:00,1.7203,1.7208,1.72,1.7207,136300000.0
2005-01-11 23:36:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2005-01-11 23:37:00,1.7208,1.721,1.7206,1.7206,136300000.0
2005-01-11 23:38:00,1.7207,1.7208,1.7205,1.7207,136300000.0
2005-01-11 23:39:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2005-01-11 23:40:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2005-01-11 23:41:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2005-01-11 23:42:00,1.7204,1.7207,1.7203,1.7206,136300000.0
2005-01-11 23:43:00,1.7207,1.7207,1.72,1.7201,136300000.0
2005-01-11 23:44:00,1.72,1.7201,1.7199,1.72,136300000.0
2005-01-11 23:45:00,1.7201,1.7201,1.7196,1.7198,136300000.0
2005-01-11 23:46:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2005-01-11 23:47:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2005-01-11 23:48:00,1.7202,1.7204,1.7202,1.7203,136300000.0
2005-01-11 23:49:00,1.7204,1.7204,1.7196,1.7198,136300000.0
2005-01-11 23:50:00,1.7199,1.72,1.7198,1.72,136300000.0
2005-01-11 23:51:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2005-01-11 23:52:00,1.72,1.72,1.7198,1.7198,136300000.0
2005-01-11 23:53:00,1.72,1.7202,1.72,1.7201,136300000.0
2005-01-11 23:54:00,1.7198,1.7203,1.7198,1.7203,136300000.0
2005-01-11 23:57:00,1.7204,1.7205,1.7201,1.7202,136300000.0
2005-01-11 23:58:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2005-01-11 23:59:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2005-01-12 00:00:00,1.7198,1.7202,1.7196,1.7201,136300000.0
2005-01-12 00:01:00,1.72,1.72,1.7198,1.72,136300000.0
2005-01-12 00:02:00,1.7202,1.7202,1.72,1.72,136300000.0
2005-01-12 00:03:00,1.7199,1.7202,1.7196,1.7199,136300000.0
2005-01-12 00:04:00,1.7198,1.7199,1.7196,1.7198,136300000.0
2005-01-12 00:05:00,1.7199,1.7199,1.7196,1.7198,136300000.0
2005-01-12 00:06:00,1.7199,1.72,1.7199,1.72,136300000.0
2005-01-12 00:07:00,1.7202,1.7202,1.72,1.7202,136300000.0
2005-01-12 00:08:00,1.72,1.72,1.7199,1.7199,136300000.0
2005-01-12 00:09:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2005-01-12 00:10:00,1.7198,1.72,1.7198,1.7199,136300000.0
2005-01-12 00:11:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2005-01-12 00:12:00,1.7199,1.72,1.7199,1.7199,136300000.0
2005-01-12 00:13:00,1.72,1.72,1.72,1.72,136300000.0
2005-01-12 00:14:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2005-01-12 00:15:00,1.72,1.72,1.7199,1.7199,136300000.0
2005-01-12 00:16:00,1.72,1.72,1.7199,1.7199,136300000.0
2005-01-12 00:17:00,1.72,1.72,1.7196,1.7198,136300000.0
2005-01-12 00:18:00,1.7196,1.7198,1.7194,1.7194,136300000.0
2005-01-12 00:19:00,1.7195,1.7195,1.7187,1.719,136300000.0
2005-01-12 00:20:00,1.7189,1.7191,1.7186,1.719,136300000.0
2005-01-12 00:21:00,1.7192,1.7192,1.7192,1.7192,136300000.0
2005-01-12 00:22:00,1.719,1.719,1.7188,1.7189,136300000.0
2005-01-12 00:23:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2005-01-12 00:24:00,1.719,1.7191,1.7187,1.7187,136300000.0
2005-01-12 00:25:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2005-01-12 00:26:00,1.7191,1.7191,1.7188,1.719,136300000.0
2005-01-12 00:27:00,1.7188,1.7189,1.7188,1.7188,136300000.0
2005-01-12 00:28:00,1.7189,1.7189,1.7187,1.7187,136300000.0
2005-01-12 00:29:00,1.7186,1.7186,1.7182,1.7183,136300000.0
2005-01-12 00:30:00,1.7186,1.7188,1.7184,1.7188,136300000.0
2005-01-12 00:31:00,1.7187,1.7187,1.7183,1.7186,136300000.0
2005-01-12 00:32:00,1.7185,1.7185,1.7177,1.7177,136300000.0
2005-01-12 00:33:00,1.7179,1.7181,1.7174,1.7179,136300000.0
2005-01-12 00:34:00,1.718,1.7181,1.7174,1.718,136300000.0
2005-01-12 00:35:00,1.7181,1.719,1.718,1.7188,136300000.0
2005-01-12 00:36:00,1.7183,1.719,1.718,1.7185,136300000.0
2005-01-12 00:37:00,1.7187,1.719,1.7184,1.7184,136300000.0
2005-01-12 00:38:00,1.7185,1.7192,1.7185,1.7189,136300000.0
2005-01-12 00:39:00,1.7189,1.7189,1.7187,1.7189,136300000.0
2005-01-12 00:40:00,1.719,1.7191,1.7188,1.719,136300000.0
2005-01-12 00:41:00,1.7191,1.7191,1.7189,1.719,136300000.0
2005-01-12 00:43:00,1.7188,1.7192,1.7188,1.7192,136300000.0
2005-01-12 00:44:00,1.7194,1.7195,1.7191,1.7191,136300000.0
2005-01-12 00:45:00,1.719,1.7194,1.719,1.7192,136300000.0
2005-01-12 00:46:00,1.7191,1.7191,1.719,1.7191,136300000.0
2005-01-12 00:47:00,1.7189,1.7189,1.7185,1.7185,136300000.0
2005-01-12 00:48:00,1.7186,1.7189,1.7186,1.7189,136300000.0
2005-01-12 00:49:00,1.7188,1.719,1.7187,1.719,136300000.0
2005-01-12 00:50:00,1.7191,1.7191,1.7187,1.7187,136300000.0
2005-01-12 00:51:00,1.7189,1.7192,1.7188,1.7189,136300000.0
2005-01-12 00:52:00,1.7191,1.7193,1.7188,1.7193,136300000.0
2005-01-12 00:53:00,1.7192,1.7192,1.7183,1.7183,136300000.0
2005-01-12 00:54:00,1.719,1.7191,1.7181,1.7181,136300000.0
2005-01-12 00:55:00,1.718,1.7187,1.718,1.7186,136300000.0
2005-01-12 00:56:00,1.7185,1.7186,1.7183,1.7186,136300000.0
2005-01-12 00:57:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2005-01-12 00:58:00,1.719,1.719,1.7186,1.7187,136300000.0
2005-01-12 00:59:00,1.7188,1.7189,1.7187,1.7187,136300000.0
2005-01-12 01:00:00,1.7188,1.7188,1.7182,1.7185,136300000.0
2005-01-12 01:01:00,1.7186,1.7188,1.7184,1.7184,136300000.0
2005-01-12 01:02:00,1.7186,1.7188,1.7186,1.7186,136300000.0
2005-01-12 01:03:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2005-01-12 01:04:00,1.7182,1.7187,1.7182,1.7187,136300000.0
2005-01-12 01:05:00,1.7185,1.7187,1.7184,1.7186,136300000.0
2005-01-12 01:06:00,1.7184,1.7186,1.7182,1.7182,136300000.0
2005-01-12 01:07:00,1.7181,1.7185,1.718,1.7183,136300000.0
2005-01-12 01:08:00,1.7185,1.7187,1.7185,1.7186,136300000.0
2005-01-12 01:09:00,1.7183,1.7186,1.7181,1.7183,136300000.0
2005-01-12 01:10:00,1.7182,1.7183,1.718,1.7182,136300000.0
2005-01-12 01:11:00,1.7182,1.7183,1.7181,1.7183,136300000.0
2005-01-12 01:12:00,1.7184,1.7185,1.7182,1.7183,136300000.0
2005-01-12 01:14:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2005-01-12 01:15:00,1.7183,1.7183,1.7181,1.7182,136300000.0
2005-01-12 01:16:00,1.718,1.718,1.718,1.718,136300000.0
2005-01-12 01:17:00,1.7178,1.7181,1.7178,1.718,136300000.0
2005-01-12 01:18:00,1.7177,1.718,1.7174,1.7178,136300000.0
2005-01-12 01:19:00,1.7177,1.7181,1.7175,1.7181,136300000.0
2005-01-12 01:20:00,1.7182,1.7183,1.7177,1.7177,136300000.0
2005-01-12 01:21:00,1.7178,1.7181,1.7177,1.7177,136300000.0
2005-01-12 01:22:00,1.7178,1.7178,1.7177,1.7178,136300000.0
2005-01-12 01:23:00,1.7179,1.7181,1.7177,1.7177,136300000.0
2005-01-12 01:24:00,1.7178,1.7181,1.7178,1.7178,136300000.0
2005-01-12 01:25:00,1.7179,1.7179,1.7177,1.7179,136300000.0
2005-01-12 01:26:00,1.7178,1.718,1.7174,1.7178,136300000.0
2005-01-12 01:27:00,1.718,1.718,1.7173,1.7175,136300000.0
2005-01-12 01:28:00,1.7174,1.7182,1.7174,1.7181,136300000.0
2005-01-12 01:29:00,1.718,1.718,1.7175,1.7177,136300000.0
2005-01-12 01:30:00,1.7175,1.7177,1.7175,1.7175,136300000.0
2005-01-12 01:31:00,1.7177,1.7179,1.7172,1.7174,136300000.0
2005-01-12 01:32:00,1.7173,1.7178,1.7173,1.7178,136300000.0
2005-01-12 01:33:00,1.7177,1.7177,1.7173,1.7174,136300000.0
2005-01-12 01:34:00,1.7172,1.7175,1.7172,1.7175,136300000.0
2005-01-12 01:35:00,1.7177,1.7177,1.7162,1.7163,136300000.0
2005-01-12 01:36:00,1.7162,1.7165,1.7161,1.7163,136300000.0
2005-01-12 01:37:00,1.7165,1.7165,1.7154,1.7156,136300000.0
2005-01-12 01:38:00,1.7158,1.7163,1.7156,1.7162,136300000.0
2005-01-12 01:39:00,1.716,1.7163,1.716,1.7163,136300000.0
2005-01-12 01:40:00,1.7162,1.7166,1.7159,1.7164,136300000.0
2005-01-12 01:41:00,1.7163,1.717,1.7163,1.717,136300000.0
2005-01-12 01:42:00,1.7171,1.7172,1.7169,1.7171,136300000.0
2005-01-12 01:43:00,1.7173,1.7174,1.7171,1.7174,136300000.0
2005-01-12 01:45:00,1.7175,1.7177,1.7174,1.7175,136300000.0
2005-01-12 01:46:00,1.7177,1.7177,1.7174,1.7174,136300000.0
2005-01-12 01:47:00,1.7175,1.7177,1.7172,1.7173,136300000.0
2005-01-12 01:48:00,1.7174,1.7182,1.7174,1.7175,136300000.0
2005-01-12 01:49:00,1.7177,1.7181,1.7175,1.718,136300000.0
2005-01-12 01:50:00,1.7181,1.7181,1.718,1.7181,136300000.0
2005-01-12 01:51:00,1.7182,1.7189,1.7182,1.7187,136300000.0
2005-01-12 01:52:00,1.7184,1.7187,1.7183,1.7186,136300000.0
2005-01-12 01:53:00,1.7187,1.719,1.7186,1.7189,136300000.0
2005-01-12 01:54:00,1.719,1.7191,1.7188,1.7191,136300000.0
2005-01-12 01:55:00,1.7188,1.7196,1.7188,1.719,136300000.0
2005-01-12 01:56:00,1.7192,1.7192,1.7187,1.7187,136300000.0
2005-01-12 01:57:00,1.7186,1.7192,1.7185,1.7191,136300000.0
2005-01-12 01:58:00,1.7194,1.7194,1.7189,1.7192,136300000.0
2005-01-12 01:59:00,1.7196,1.7213,1.7194,1.7213,136300000.0
2005-01-12 02:15:00,1.7205,1.7205,1.7203,1.7204,136300000.0
2005-01-12 02:16:00,1.7205,1.7207,1.7203,1.7206,136300000.0
2005-01-12 02:17:00,1.7208,1.7208,1.7206,1.7206,136300000.0
2005-01-12 02:18:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2005-01-12 02:19:00,1.7207,1.7208,1.7206,1.7208,136300000.0
2005-01-12 02:20:00,1.7207,1.721,1.7206,1.7209,136300000.0
2005-01-12 02:21:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2005-01-12 02:22:00,1.7209,1.721,1.7208,1.7209,136300000.0
2005-01-12 02:23:00,1.7207,1.721,1.7207,1.7207,136300000.0
2005-01-12 02:24:00,1.721,1.721,1.7206,1.7206,136300000.0
2005-01-12 02:25:00,1.7205,1.7209,1.7205,1.7207,136300000.0
2005-01-12 02:26:00,1.7208,1.7208,1.7206,1.7208,136300000.0
2005-01-12 02:27:00,1.7207,1.7213,1.7207,1.7211,136300000.0
2005-01-12 02:28:00,1.7209,1.7211,1.7208,1.721,136300000.0
2005-01-12 02:29:00,1.7211,1.7214,1.7211,1.7213,136300000.0
2005-01-12 02:30:00,1.7214,1.7228,1.7214,1.7225,136300000.0
2005-01-12 02:31:00,1.7224,1.7236,1.7224,1.7231,136300000.0
2005-01-12 02:32:00,1.7237,1.7237,1.7226,1.7233,136300000.0
2005-01-12 02:33:00,1.7234,1.7234,1.7228,1.7234,136300000.0
2005-01-12 02:34:00,1.7231,1.7234,1.7229,1.7231,136300000.0
2005-01-12 02:35:00,1.723,1.7231,1.7227,1.7231,136300000.0
2005-01-12 02:36:00,1.723,1.723,1.7224,1.7224,136300000.0
2005-01-12 02:37:00,1.7222,1.7226,1.7218,1.722,136300000.0
2005-01-12 02:38:00,1.7219,1.7222,1.7218,1.722,136300000.0
2005-01-12 02:39:00,1.7221,1.7221,1.7218,1.7219,136300000.0
2005-01-12 02:40:00,1.722,1.722,1.7219,1.7219,136300000.0
2005-01-12 02:41:00,1.722,1.7223,1.722,1.7223,136300000.0
2005-01-12 02:42:00,1.7222,1.7224,1.7218,1.7223,136300000.0
2005-01-12 02:43:00,1.7222,1.7223,1.722,1.7222,136300000.0
2005-01-12 02:44:00,1.7223,1.7224,1.7218,1.7218,136300000.0
2005-01-12 02:45:00,1.7216,1.7219,1.7216,1.7219,136300000.0
2005-01-12 02:46:00,1.722,1.7221,1.7218,1.722,136300000.0
2005-01-12 02:47:00,1.7218,1.7222,1.7216,1.7221,136300000.0
2005-01-12 02:48:00,1.722,1.722,1.7213,1.7218,136300000.0
2005-01-12 02:49:00,1.7219,1.7219,1.7214,1.7219,136300000.0
2005-01-12 02:50:00,1.722,1.722,1.7215,1.7218,136300000.0
2005-01-12 02:51:00,1.7219,1.7222,1.7216,1.7222,136300000.0
2005-01-12 02:52:00,1.7221,1.7222,1.7218,1.7218,136300000.0
2005-01-12 02:53:00,1.7216,1.7223,1.7216,1.7219,136300000.0
2005-01-12 02:54:00,1.7222,1.7224,1.7218,1.7221,136300000.0
2005-01-12 02:55:00,1.7222,1.7224,1.7219,1.7221,136300000.0
2005-01-12 02:56:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2005-01-12 02:57:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2005-01-12 02:58:00,1.7223,1.7224,1.7223,1.7224,136300000.0
2005-01-12 02:59:00,1.7225,1.7225,1.7224,1.7224,136300000.0
2005-01-12 03:00:00,1.7223,1.7231,1.7223,1.723,136300000.0
2005-01-12 03:01:00,1.7228,1.7233,1.7227,1.7231,136300000.0
2005-01-12 03:02:00,1.723,1.723,1.7228,1.7229,136300000.0
2005-01-12 03:03:00,1.7228,1.7234,1.7228,1.7233,136300000.0
2005-01-12 03:04:00,1.723,1.7236,1.7229,1.723,136300000.0
2005-01-12 03:05:00,1.7229,1.7231,1.7228,1.7231,136300000.0
2005-01-12 03:06:00,1.7228,1.7233,1.7228,1.7233,136300000.0
2005-01-12 03:07:00,1.7231,1.724,1.7231,1.7238,136300000.0
2005-01-12 03:08:00,1.7237,1.7237,1.7231,1.7231,136300000.0
2005-01-12 03:09:00,1.7233,1.7238,1.7233,1.7234,136300000.0
2005-01-12 03:10:00,1.7236,1.7236,1.7234,1.7236,136300000.0
2005-01-12 03:11:00,1.7234,1.7236,1.7234,1.7236,136300000.0
2005-01-12 03:12:00,1.7236,1.7238,1.7234,1.7237,136300000.0
2005-01-12 03:13:00,1.7234,1.7236,1.7231,1.7231,136300000.0
2005-01-12 03:14:00,1.7234,1.7234,1.723,1.7233,136300000.0
2005-01-12 03:15:00,1.7231,1.7236,1.7231,1.7236,136300000.0
2005-01-12 03:16:00,1.7237,1.7237,1.7231,1.7231,136300000.0
2005-01-12 03:17:00,1.7234,1.7237,1.7234,1.7236,136300000.0
2005-01-12 03:18:00,1.7239,1.724,1.7236,1.7239,136300000.0
2005-01-12 03:19:00,1.724,1.7242,1.7239,1.7239,136300000.0
2005-01-12 03:21:00,1.724,1.7241,1.7239,1.724,136300000.0
2005-01-12 03:22:00,1.7239,1.724,1.7237,1.7237,136300000.0
2005-01-12 03:23:00,1.7237,1.7237,1.7234,1.7236,136300000.0
2005-01-12 03:24:00,1.7238,1.7239,1.7236,1.7238,136300000.0
2005-01-12 03:25:00,1.7237,1.7239,1.7236,1.7236,136300000.0
2005-01-12 03:26:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2005-01-12 03:27:00,1.7237,1.7239,1.7236,1.7236,136300000.0
2005-01-12 03:28:00,1.7237,1.7238,1.7234,1.7236,136300000.0
2005-01-12 03:29:00,1.7234,1.7237,1.7234,1.7234,136300000.0
2005-01-12 03:30:00,1.7237,1.7237,1.7234,1.7236,136300000.0
2005-01-12 03:31:00,1.7237,1.724,1.7237,1.724,136300000.0
2005-01-12 03:32:00,1.7238,1.724,1.7238,1.724,136300000.0
2005-01-12 03:33:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-12 03:34:00,1.7238,1.7239,1.7237,1.7238,136300000.0
2005-01-12 03:35:00,1.7236,1.7242,1.7236,1.7242,136300000.0
2005-01-12 03:37:00,1.724,1.7243,1.724,1.7242,136300000.0
2005-01-12 03:38:00,1.7243,1.7244,1.7242,1.7242,136300000.0
2005-01-12 03:39:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-12 03:41:00,1.7242,1.7246,1.7242,1.7246,136300000.0
2005-01-12 03:42:00,1.7245,1.7249,1.7242,1.7249,136300000.0
2005-01-12 03:43:00,1.7248,1.7251,1.7246,1.7246,136300000.0
2005-01-12 03:44:00,1.7248,1.7248,1.7246,1.7248,136300000.0
2005-01-12 03:45:00,1.7246,1.7249,1.7243,1.7243,136300000.0
2005-01-12 03:46:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2005-01-12 03:47:00,1.7244,1.7245,1.7243,1.7244,136300000.0
2005-01-12 03:48:00,1.7242,1.7246,1.7242,1.7246,136300000.0
2005-01-12 03:49:00,1.7245,1.7245,1.7241,1.7242,136300000.0
2005-01-12 03:50:00,1.7241,1.7243,1.7241,1.7241,136300000.0
2005-01-12 03:51:00,1.7245,1.7246,1.7243,1.7246,136300000.0
2005-01-12 03:52:00,1.7245,1.7246,1.7244,1.7246,136300000.0
2005-01-12 03:53:00,1.7245,1.7249,1.7244,1.7249,136300000.0
2005-01-12 03:55:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2005-01-12 03:56:00,1.7248,1.7249,1.7248,1.7248,136300000.0
2005-01-12 03:57:00,1.7246,1.7249,1.7246,1.7249,136300000.0
2005-01-12 03:59:00,1.7251,1.7251,1.7249,1.7251,136300000.0
2005-01-12 04:00:00,1.7253,1.7255,1.7253,1.7254,136300000.0
2005-01-12 04:01:00,1.7255,1.7255,1.7253,1.7254,136300000.0
2005-01-12 04:02:00,1.7253,1.7253,1.7248,1.7249,136300000.0
2005-01-12 04:03:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2005-01-12 04:04:00,1.7246,1.7248,1.7246,1.7246,136300000.0
2005-01-12 04:05:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-12 04:06:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-12 04:07:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2005-01-12 04:08:00,1.7245,1.7245,1.724,1.724,136300000.0
2005-01-12 04:09:00,1.7239,1.7244,1.7238,1.7244,136300000.0
2005-01-12 04:10:00,1.7246,1.7248,1.724,1.7243,136300000.0
2005-01-12 04:11:00,1.7242,1.7245,1.7242,1.7243,136300000.0
2005-01-12 04:12:00,1.7242,1.7244,1.724,1.724,136300000.0
2005-01-12 04:13:00,1.7239,1.7241,1.7239,1.7241,136300000.0
2005-01-12 04:14:00,1.7242,1.7243,1.724,1.7243,136300000.0
2005-01-12 04:15:00,1.7242,1.7242,1.7239,1.724,136300000.0
2005-01-12 04:16:00,1.7241,1.7242,1.7239,1.7239,136300000.0
2005-01-12 04:17:00,1.724,1.724,1.7237,1.7238,136300000.0
2005-01-12 04:18:00,1.7239,1.7241,1.7238,1.7241,136300000.0
2005-01-12 04:19:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-12 04:20:00,1.7242,1.7242,1.724,1.724,136300000.0
2005-01-12 04:21:00,1.7241,1.7242,1.7239,1.724,136300000.0
2005-01-12 04:22:00,1.7242,1.7242,1.724,1.724,136300000.0
2005-01-12 04:23:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2005-01-12 04:24:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-12 04:25:00,1.7242,1.7242,1.7239,1.724,136300000.0
2005-01-12 04:26:00,1.7239,1.724,1.7237,1.7238,136300000.0
2005-01-12 04:27:00,1.7237,1.724,1.7234,1.7238,136300000.0
2005-01-12 04:28:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-12 04:29:00,1.7239,1.7241,1.7238,1.724,136300000.0
2005-01-12 04:30:00,1.7241,1.7241,1.7238,1.724,136300000.0
2005-01-12 04:31:00,1.7241,1.7242,1.7241,1.7241,136300000.0
2005-01-12 04:33:00,1.7239,1.7243,1.7239,1.7242,136300000.0
2005-01-12 04:34:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2005-01-12 04:35:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2005-01-12 04:36:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2005-01-12 04:37:00,1.7244,1.7244,1.724,1.724,136300000.0
2005-01-12 04:38:00,1.7242,1.7245,1.724,1.7245,136300000.0
2005-01-12 04:39:00,1.7244,1.7251,1.7244,1.7245,136300000.0
2005-01-12 04:40:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-12 04:41:00,1.7248,1.7248,1.7244,1.7245,136300000.0
2005-01-12 04:42:00,1.7243,1.7244,1.7243,1.7244,136300000.0
2005-01-12 04:43:00,1.7243,1.7244,1.7243,1.7244,136300000.0
2005-01-12 04:44:00,1.7243,1.7245,1.7243,1.7245,136300000.0
2005-01-12 04:45:00,1.7244,1.7244,1.7243,1.7244,136300000.0
2005-01-12 04:46:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-12 04:47:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2005-01-12 04:48:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2005-01-12 04:49:00,1.7244,1.7245,1.7243,1.7243,136300000.0
2005-01-12 04:50:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2005-01-12 04:51:00,1.7244,1.7246,1.7243,1.7245,136300000.0
2005-01-12 04:52:00,1.7246,1.7246,1.7244,1.7245,136300000.0
2005-01-12 04:53:00,1.7246,1.7246,1.7244,1.7244,136300000.0
2005-01-12 04:54:00,1.7243,1.7246,1.7242,1.7245,136300000.0
2005-01-12 04:55:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2005-01-12 04:56:00,1.7242,1.7243,1.7242,1.7242,136300000.0
2005-01-12 04:57:00,1.7243,1.7245,1.7242,1.7242,136300000.0
2005-01-12 04:58:00,1.7244,1.7244,1.7242,1.7242,136300000.0
2005-01-12 04:59:00,1.7241,1.7243,1.7241,1.7242,136300000.0
2005-01-12 05:00:00,1.7243,1.7243,1.7241,1.7243,136300000.0
2005-01-12 05:01:00,1.7242,1.7242,1.724,1.724,136300000.0
2005-01-12 05:02:00,1.7242,1.7242,1.7239,1.7239,136300000.0
2005-01-12 05:03:00,1.724,1.724,1.7236,1.7238,136300000.0
2005-01-12 05:04:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-12 05:05:00,1.7236,1.724,1.7236,1.7239,136300000.0
2005-01-12 05:06:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2005-01-12 05:07:00,1.7238,1.724,1.7236,1.724,136300000.0
2005-01-12 05:08:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-12 05:09:00,1.724,1.7242,1.7238,1.724,136300000.0
2005-01-12 05:10:00,1.7237,1.724,1.7237,1.724,136300000.0
2005-01-12 05:11:00,1.7241,1.7242,1.7241,1.7241,136300000.0
2005-01-12 05:12:00,1.7242,1.7246,1.724,1.7244,136300000.0
2005-01-12 05:13:00,1.7243,1.7244,1.7242,1.7243,136300000.0
2005-01-12 05:14:00,1.7244,1.7246,1.7244,1.7246,136300000.0
2005-01-12 05:15:00,1.7245,1.7246,1.7242,1.7242,136300000.0
2005-01-12 05:16:00,1.7243,1.7244,1.7243,1.7244,136300000.0
2005-01-12 05:17:00,1.7243,1.7244,1.7243,1.7244,136300000.0
2005-01-12 05:18:00,1.7245,1.7245,1.7244,1.7245,136300000.0
2005-01-12 05:19:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2005-01-12 05:20:00,1.7245,1.7246,1.7244,1.7245,136300000.0
2005-01-12 05:22:00,1.7244,1.7245,1.7244,1.7245,136300000.0
2005-01-12 05:23:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2005-01-12 05:24:00,1.7242,1.7245,1.7242,1.7244,136300000.0
2005-01-12 05:25:00,1.7246,1.7249,1.7246,1.7248,136300000.0
2005-01-12 05:26:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-12 05:27:00,1.7248,1.7249,1.7248,1.7248,136300000.0
2005-01-12 05:28:00,1.7246,1.7248,1.7246,1.7246,136300000.0
2005-01-12 05:29:00,1.7245,1.7246,1.7245,1.7246,136300000.0
2005-01-12 05:30:00,1.7245,1.7245,1.724,1.724,136300000.0
2005-01-12 05:31:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2005-01-12 05:32:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-12 05:33:00,1.7242,1.7242,1.7241,1.7242,136300000.0
2005-01-12 05:34:00,1.7241,1.7241,1.724,1.7241,136300000.0
2005-01-12 05:35:00,1.7242,1.7242,1.7241,1.7242,136300000.0
2005-01-12 05:36:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2005-01-12 05:37:00,1.724,1.7242,1.724,1.7241,136300000.0
2005-01-12 05:39:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2005-01-12 05:40:00,1.7241,1.7242,1.7239,1.724,136300000.0
2005-01-12 05:42:00,1.7239,1.724,1.7239,1.7239,136300000.0
2005-01-12 05:43:00,1.724,1.7241,1.7238,1.7238,136300000.0
2005-01-12 05:44:00,1.7237,1.7238,1.7236,1.7236,136300000.0
2005-01-12 05:45:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2005-01-12 05:46:00,1.7239,1.724,1.7237,1.7238,136300000.0
2005-01-12 05:47:00,1.724,1.7241,1.724,1.7241,136300000.0
2005-01-12 05:48:00,1.7242,1.7242,1.724,1.7241,136300000.0
2005-01-12 05:49:00,1.724,1.7242,1.724,1.724,136300000.0
2005-01-12 05:50:00,1.7239,1.7241,1.7238,1.7238,136300000.0
2005-01-12 05:52:00,1.7237,1.7238,1.7236,1.7236,136300000.0
2005-01-12 05:53:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2005-01-12 05:54:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2005-01-12 05:56:00,1.7234,1.7238,1.7234,1.7237,136300000.0
2005-01-12 05:57:00,1.7236,1.7236,1.7234,1.7236,136300000.0
2005-01-12 05:58:00,1.7234,1.7236,1.7234,1.7234,136300000.0
2005-01-12 05:59:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2005-01-12 06:00:00,1.7236,1.7236,1.7233,1.7234,136300000.0
2005-01-12 06:02:00,1.7233,1.7234,1.7231,1.7233,136300000.0
2005-01-12 06:03:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2005-01-12 06:04:00,1.7233,1.7234,1.7233,1.7233,136300000.0
2005-01-12 06:05:00,1.7234,1.7234,1.7231,1.7234,136300000.0
2005-01-12 06:08:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2005-01-12 06:10:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2005-01-12 06:12:00,1.7236,1.7238,1.7234,1.7238,136300000.0
2005-01-12 06:13:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-12 06:14:00,1.7238,1.7238,1.7234,1.7236,136300000.0
2005-01-12 06:15:00,1.7234,1.7237,1.7234,1.7237,136300000.0
2005-01-12 06:16:00,1.7236,1.7236,1.7234,1.7236,136300000.0
2005-01-12 06:17:00,1.7234,1.7236,1.7234,1.7236,136300000.0
2005-01-12 06:19:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-12 06:20:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2005-01-12 06:21:00,1.7234,1.7236,1.7234,1.7236,136300000.0
2005-01-12 06:22:00,1.7238,1.7239,1.7236,1.7238,136300000.0
2005-01-12 06:23:00,1.7236,1.7238,1.7236,1.7238,136300000.0
2005-01-12 06:24:00,1.7236,1.7239,1.7236,1.7238,136300000.0
2005-01-12 06:25:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2005-01-12 06:26:00,1.7236,1.7239,1.7236,1.7237,136300000.0
2005-01-12 06:27:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-12 06:28:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2005-01-12 06:29:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2005-01-12 06:30:00,1.7237,1.724,1.7237,1.7239,136300000.0
2005-01-12 06:31:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2005-01-12 06:32:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-12 06:33:00,1.724,1.724,1.7238,1.7239,136300000.0
2005-01-12 06:34:00,1.724,1.7242,1.7238,1.7242,136300000.0
2005-01-12 06:35:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2005-01-12 06:36:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-12 06:38:00,1.7242,1.7243,1.7241,1.7243,136300000.0
2005-01-12 06:39:00,1.7242,1.7242,1.724,1.7241,136300000.0
2005-01-12 06:40:00,1.724,1.7241,1.724,1.7241,136300000.0
2005-01-12 06:41:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-12 06:42:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-12 06:43:00,1.7239,1.7243,1.7239,1.7243,136300000.0
2005-01-12 06:44:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-12 06:45:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-12 06:46:00,1.7245,1.7246,1.7243,1.7246,136300000.0
2005-01-12 06:47:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2005-01-12 06:48:00,1.7242,1.7245,1.7242,1.7245,136300000.0
2005-01-12 06:49:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2005-01-12 06:50:00,1.7242,1.7245,1.7242,1.7245,136300000.0
2005-01-12 06:51:00,1.7243,1.7246,1.7243,1.7246,136300000.0
2005-01-12 06:52:00,1.7245,1.7246,1.7244,1.7246,136300000.0
2005-01-12 06:57:00,1.7248,1.7249,1.7248,1.7248,136300000.0
2005-01-12 06:58:00,1.7246,1.7248,1.7246,1.7246,136300000.0
2005-01-12 06:59:00,1.7248,1.7248,1.7245,1.7245,136300000.0
2005-01-12 07:00:00,1.7246,1.7246,1.7234,1.7236,136300000.0
2005-01-12 07:01:00,1.7237,1.7239,1.7234,1.7238,136300000.0
2005-01-12 07:02:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2005-01-12 07:03:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-12 07:04:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-12 07:06:00,1.7237,1.7237,1.7234,1.7234,136300000.0
2005-01-12 07:07:00,1.7236,1.7237,1.7234,1.7236,136300000.0
2005-01-12 07:08:00,1.7237,1.7237,1.7234,1.7234,136300000.0
2005-01-12 07:09:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-12 07:10:00,1.7236,1.7238,1.7234,1.7238,136300000.0
2005-01-12 07:11:00,1.7237,1.724,1.7237,1.7239,136300000.0
2005-01-12 07:12:00,1.7241,1.7243,1.7241,1.7243,136300000.0
2005-01-12 07:13:00,1.7242,1.7242,1.7234,1.7237,136300000.0
2005-01-12 07:14:00,1.7238,1.7238,1.7236,1.7238,136300000.0
2005-01-12 07:15:00,1.7237,1.7239,1.7237,1.7238,136300000.0
2005-01-12 07:16:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2005-01-12 07:17:00,1.7236,1.7241,1.7236,1.7238,136300000.0
2005-01-12 07:18:00,1.7237,1.7238,1.7234,1.7238,136300000.0
2005-01-12 07:19:00,1.7237,1.7239,1.7236,1.7236,136300000.0
2005-01-12 07:20:00,1.7234,1.7239,1.7234,1.7239,136300000.0
2005-01-12 07:21:00,1.7238,1.7239,1.7237,1.7238,136300000.0
2005-01-12 07:22:00,1.7237,1.7241,1.7236,1.7238,136300000.0
2005-01-12 07:23:00,1.7237,1.7239,1.7234,1.7236,136300000.0
2005-01-12 07:24:00,1.7237,1.7239,1.7237,1.7239,136300000.0
2005-01-12 07:25:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2005-01-12 07:26:00,1.7238,1.7241,1.7238,1.7239,136300000.0
2005-01-12 07:27:00,1.7238,1.7238,1.7237,1.7238,136300000.0
2005-01-12 07:28:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2005-01-12 07:29:00,1.7236,1.7238,1.7234,1.7238,136300000.0
2005-01-12 07:30:00,1.7239,1.7239,1.7237,1.7238,136300000.0
2005-01-12 07:31:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2005-01-12 07:32:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2005-01-12 07:33:00,1.7239,1.7241,1.7239,1.724,136300000.0
2005-01-12 07:34:00,1.7239,1.724,1.7238,1.7239,136300000.0
2005-01-12 07:35:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-12 07:36:00,1.7239,1.724,1.7239,1.7239,136300000.0
2005-01-12 07:37:00,1.7238,1.724,1.7234,1.7239,136300000.0
2005-01-12 07:38:00,1.724,1.7242,1.7238,1.7241,136300000.0
2005-01-12 07:39:00,1.724,1.7241,1.7231,1.7231,136300000.0
2005-01-12 07:40:00,1.7241,1.7241,1.7233,1.7237,136300000.0
2005-01-12 07:41:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2005-01-12 07:42:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2005-01-12 07:43:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2005-01-12 07:44:00,1.7234,1.7237,1.7234,1.7234,136300000.0
2005-01-12 07:45:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2005-01-12 07:46:00,1.7231,1.7238,1.7231,1.7238,136300000.0
2005-01-12 07:47:00,1.7237,1.7239,1.7237,1.7238,136300000.0
2005-01-12 07:48:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2005-01-12 07:49:00,1.7236,1.7237,1.7234,1.7236,136300000.0
2005-01-12 07:50:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-12 07:51:00,1.7236,1.7238,1.7236,1.7237,136300000.0
2005-01-12 07:52:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-12 07:53:00,1.7236,1.7236,1.7233,1.7234,136300000.0
2005-01-12 07:54:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-12 07:55:00,1.7236,1.7239,1.7234,1.7236,136300000.0
2005-01-12 07:56:00,1.7234,1.7242,1.7234,1.7242,136300000.0
2005-01-12 07:57:00,1.7244,1.7244,1.7237,1.7237,136300000.0
2005-01-12 07:58:00,1.7239,1.7239,1.7237,1.7239,136300000.0
2005-01-12 08:00:00,1.7241,1.7241,1.724,1.7241,136300000.0
2005-01-12 08:01:00,1.7241,1.7245,1.724,1.7242,136300000.0
2005-01-12 08:02:00,1.7244,1.7244,1.7239,1.7244,136300000.0
2005-01-12 08:03:00,1.7245,1.7245,1.7241,1.7241,136300000.0
2005-01-12 08:04:00,1.7242,1.7243,1.7239,1.724,136300000.0
2005-01-12 08:05:00,1.7241,1.7246,1.724,1.7246,136300000.0
2005-01-12 08:06:00,1.7245,1.7246,1.7241,1.7241,136300000.0
2005-01-12 08:07:00,1.7242,1.7245,1.7241,1.7245,136300000.0
2005-01-12 08:08:00,1.7246,1.7255,1.7246,1.7254,136300000.0
2005-01-12 08:09:00,1.7255,1.7282,1.7255,1.7275,136300000.0
2005-01-12 08:10:00,1.7272,1.7274,1.7264,1.7268,136300000.0
2005-01-12 08:11:00,1.7269,1.7273,1.7269,1.7271,136300000.0
2005-01-12 08:12:00,1.7272,1.7275,1.7269,1.7272,136300000.0
2005-01-12 08:13:00,1.7275,1.7291,1.7272,1.7286,136300000.0
2005-01-12 08:14:00,1.7287,1.7296,1.7283,1.7294,136300000.0
2005-01-12 08:15:00,1.7293,1.7302,1.7291,1.7295,136300000.0
2005-01-12 08:16:00,1.7296,1.7296,1.7288,1.7293,136300000.0
2005-01-12 08:17:00,1.7294,1.7295,1.7289,1.7293,136300000.0
2005-01-12 08:18:00,1.7292,1.7299,1.7289,1.7299,136300000.0
2005-01-12 08:19:00,1.73,1.7307,1.7299,1.7302,136300000.0
2005-01-12 08:20:00,1.7301,1.7305,1.7301,1.7303,136300000.0
2005-01-12 08:21:00,1.7302,1.7309,1.7302,1.7305,136300000.0
2005-01-12 08:22:00,1.7304,1.7314,1.7302,1.7302,136300000.0
2005-01-12 08:23:00,1.7305,1.7311,1.7302,1.731,136300000.0
2005-01-12 08:24:00,1.7308,1.7311,1.7301,1.7303,136300000.0
2005-01-12 08:25:00,1.7304,1.7306,1.7297,1.7298,136300000.0
2005-01-12 08:26:00,1.7297,1.7304,1.7297,1.7304,136300000.0
2005-01-12 08:27:00,1.7307,1.7308,1.7305,1.7307,136300000.0
2005-01-12 08:28:00,1.7312,1.7325,1.7311,1.7317,136300000.0
2005-01-12 08:29:00,1.7316,1.7319,1.731,1.7313,136300000.0
2005-01-12 08:30:00,1.7312,1.7313,1.7305,1.7311,136300000.0
2005-01-12 08:31:00,1.7312,1.7312,1.7306,1.731,136300000.0
2005-01-12 08:32:00,1.7309,1.7317,1.7309,1.7317,136300000.0
2005-01-12 08:33:00,1.7318,1.7321,1.7313,1.7317,136300000.0
2005-01-12 08:34:00,1.7313,1.7319,1.7311,1.7311,136300000.0
2005-01-12 08:35:00,1.731,1.7311,1.7305,1.7308,136300000.0
2005-01-12 08:36:00,1.7309,1.7318,1.7309,1.7312,136300000.0
2005-01-12 08:37:00,1.7311,1.7317,1.7311,1.7313,136300000.0
2005-01-12 08:38:00,1.7314,1.7324,1.7314,1.7324,136300000.0
2005-01-12 08:39:00,1.7326,1.7333,1.7322,1.7328,136300000.0
2005-01-12 08:40:00,1.7327,1.7331,1.7322,1.7322,136300000.0
2005-01-12 08:41:00,1.7326,1.7326,1.7323,1.7326,136300000.0
2005-01-12 08:42:00,1.7328,1.7349,1.7327,1.7336,136300000.0
2005-01-12 08:43:00,1.7337,1.7338,1.733,1.733,136300000.0
2005-01-12 08:44:00,1.7331,1.7334,1.7327,1.7328,136300000.0
2005-01-12 08:45:00,1.7327,1.7333,1.7327,1.7332,136300000.0
2005-01-12 08:46:00,1.7331,1.7333,1.7325,1.7328,136300000.0
2005-01-12 08:47:00,1.7329,1.7331,1.7326,1.7327,136300000.0
2005-01-12 08:48:00,1.7328,1.7328,1.7321,1.7321,136300000.0
2005-01-12 08:49:00,1.7322,1.7322,1.7313,1.7316,136300000.0
2005-01-12 08:50:00,1.7315,1.7319,1.7312,1.7312,136300000.0
2005-01-12 08:51:00,1.7313,1.7317,1.7308,1.7317,136300000.0
2005-01-12 08:52:00,1.7313,1.7315,1.7307,1.7308,136300000.0
2005-01-12 08:53:00,1.7309,1.7318,1.7307,1.7317,136300000.0
2005-01-12 08:54:00,1.7316,1.7332,1.7315,1.7327,136300000.0
2005-01-12 08:55:00,1.7328,1.7332,1.7327,1.7328,136300000.0
2005-01-12 08:56:00,1.7329,1.7333,1.7327,1.7331,136300000.0
2005-01-12 08:57:00,1.7332,1.7334,1.7324,1.7326,136300000.0
2005-01-12 08:58:00,1.7325,1.7327,1.7321,1.7322,136300000.0
2005-01-12 08:59:00,1.7323,1.7325,1.7317,1.732,136300000.0
2005-01-12 09:00:00,1.7319,1.732,1.7311,1.7316,136300000.0
2005-01-12 09:01:00,1.7315,1.7322,1.7312,1.7317,136300000.0
2005-01-12 09:02:00,1.7318,1.7318,1.7315,1.7315,136300000.0
2005-01-12 09:03:00,1.7314,1.7322,1.7309,1.7321,136300000.0
2005-01-12 09:04:00,1.7323,1.7325,1.732,1.7325,136300000.0
2005-01-12 09:05:00,1.7323,1.7326,1.7321,1.7322,136300000.0
2005-01-12 09:06:00,1.7321,1.7328,1.7321,1.7322,136300000.0
2005-01-12 09:07:00,1.7323,1.7327,1.7322,1.7327,136300000.0
2005-01-12 09:08:00,1.7324,1.7325,1.7322,1.7325,136300000.0
2005-01-12 09:09:00,1.7323,1.7328,1.7322,1.7325,136300000.0
2005-01-12 09:10:00,1.7324,1.7325,1.7324,1.7325,136300000.0
2005-01-12 09:11:00,1.7324,1.7324,1.732,1.732,136300000.0
2005-01-12 09:12:00,1.7319,1.732,1.7315,1.7315,136300000.0
2005-01-12 09:13:00,1.7316,1.7317,1.7312,1.7313,136300000.0
2005-01-12 09:14:00,1.7309,1.7312,1.7308,1.7311,136300000.0
2005-01-12 09:15:00,1.731,1.7313,1.731,1.731,136300000.0
2005-01-12 09:16:00,1.7311,1.7315,1.731,1.7312,136300000.0
2005-01-12 09:17:00,1.7311,1.7318,1.7311,1.7318,136300000.0
2005-01-12 09:18:00,1.7319,1.7319,1.7315,1.7318,136300000.0
2005-01-12 09:19:00,1.7319,1.7319,1.731,1.7315,136300000.0
2005-01-12 09:20:00,1.7318,1.7318,1.731,1.7312,136300000.0
2005-01-12 09:21:00,1.7311,1.7312,1.7309,1.7312,136300000.0
2005-01-12 09:22:00,1.7309,1.731,1.7307,1.7307,136300000.0
2005-01-12 09:23:00,1.7308,1.7308,1.7304,1.7304,136300000.0
2005-01-12 09:24:00,1.7305,1.7306,1.7295,1.7298,136300000.0
2005-01-12 09:25:00,1.7296,1.7304,1.7294,1.7294,136300000.0
2005-01-12 09:26:00,1.7295,1.7297,1.7291,1.7295,136300000.0
2005-01-12 09:27:00,1.7293,1.7299,1.7293,1.7296,136300000.0
2005-01-12 09:28:00,1.7295,1.7296,1.729,1.729,136300000.0
2005-01-12 09:29:00,1.7293,1.7294,1.7286,1.7289,136300000.0
2005-01-12 09:30:00,1.7288,1.7299,1.7288,1.7295,136300000.0
2005-01-12 09:31:00,1.7293,1.7299,1.7293,1.7294,136300000.0
2005-01-12 09:32:00,1.7295,1.7311,1.729,1.7308,136300000.0
2005-01-12 09:33:00,1.7307,1.731,1.7292,1.7292,136300000.0
2005-01-12 09:34:00,1.7293,1.7302,1.7293,1.7297,136300000.0
2005-01-12 09:35:00,1.7299,1.7304,1.7296,1.7302,136300000.0
2005-01-12 09:36:00,1.7301,1.7301,1.7293,1.7298,136300000.0
2005-01-12 09:37:00,1.7297,1.73,1.7291,1.7293,136300000.0
2005-01-12 09:38:00,1.729,1.7299,1.7289,1.7295,136300000.0
2005-01-12 09:39:00,1.7294,1.7306,1.7294,1.7302,136300000.0
2005-01-12 09:40:00,1.7305,1.7307,1.7301,1.7301,136300000.0
2005-01-12 09:41:00,1.7299,1.7303,1.7299,1.7301,136300000.0
2005-01-12 09:42:00,1.7303,1.7308,1.7303,1.7304,136300000.0
2005-01-12 09:43:00,1.7303,1.7314,1.7302,1.7312,136300000.0
2005-01-12 09:44:00,1.7311,1.7311,1.7301,1.7305,136300000.0
2005-01-12 09:45:00,1.7304,1.7309,1.7301,1.7304,136300000.0
2005-01-12 09:46:00,1.7305,1.7308,1.73,1.7303,136300000.0
2005-01-12 09:47:00,1.7302,1.7304,1.7301,1.7302,136300000.0
2005-01-12 09:48:00,1.7301,1.7305,1.7301,1.7305,136300000.0
2005-01-12 09:49:00,1.7304,1.7307,1.7301,1.7302,136300000.0
2005-01-12 09:50:00,1.7301,1.7306,1.7301,1.7304,136300000.0
2005-01-12 09:51:00,1.7303,1.7304,1.7302,1.7302,136300000.0
2005-01-12 09:52:00,1.7301,1.7303,1.7299,1.7302,136300000.0
2005-01-12 09:53:00,1.7301,1.7303,1.7296,1.7301,136300000.0
2005-01-12 09:54:00,1.7302,1.7304,1.7296,1.7304,136300000.0
2005-01-12 09:55:00,1.7305,1.7307,1.7299,1.7307,136300000.0
2005-01-12 09:56:00,1.7302,1.7307,1.73,1.7306,136300000.0
2005-01-12 09:57:00,1.7305,1.7309,1.7304,1.7307,136300000.0
2005-01-12 09:58:00,1.7306,1.7308,1.7302,1.7308,136300000.0
2005-01-12 09:59:00,1.7309,1.7316,1.7305,1.7308,136300000.0
2005-01-12 10:00:00,1.7312,1.7314,1.7303,1.731,136300000.0
2005-01-12 10:01:00,1.7309,1.7314,1.7303,1.7309,136300000.0
2005-01-12 10:02:00,1.731,1.7312,1.7306,1.7308,136300000.0
2005-01-12 10:03:00,1.7309,1.7312,1.7306,1.7306,136300000.0
2005-01-12 10:04:00,1.7307,1.7307,1.7304,1.7305,136300000.0
2005-01-12 10:05:00,1.7304,1.7307,1.73,1.7301,136300000.0
2005-01-12 10:06:00,1.7302,1.7302,1.7294,1.7295,136300000.0
2005-01-12 10:07:00,1.7297,1.7301,1.7296,1.7301,136300000.0
2005-01-12 10:08:00,1.7299,1.7301,1.7297,1.73,136300000.0
2005-01-12 10:09:00,1.7299,1.73,1.7297,1.7299,136300000.0
2005-01-12 10:10:00,1.7302,1.7302,1.7297,1.7299,136300000.0
2005-01-12 10:11:00,1.7298,1.7301,1.7297,1.7297,136300000.0
2005-01-12 10:12:00,1.7298,1.73,1.7296,1.73,136300000.0
2005-01-12 10:13:00,1.7301,1.7305,1.7299,1.73,136300000.0
2005-01-12 10:14:00,1.7299,1.7301,1.7297,1.7297,136300000.0
2005-01-12 10:15:00,1.7298,1.7304,1.7298,1.7304,136300000.0
2005-01-12 10:16:00,1.7303,1.7308,1.7303,1.7307,136300000.0
2005-01-12 10:17:00,1.7308,1.7316,1.7308,1.7311,136300000.0
2005-01-12 10:18:00,1.7312,1.7315,1.7307,1.7308,136300000.0
2005-01-12 10:19:00,1.7307,1.7308,1.7305,1.7308,136300000.0
2005-01-12 10:20:00,1.7309,1.7311,1.7304,1.7304,136300000.0
2005-01-12 10:21:00,1.7305,1.7307,1.7299,1.7299,136300000.0
2005-01-12 10:22:00,1.7301,1.7302,1.7297,1.7297,136300000.0
2005-01-12 10:23:00,1.7298,1.7303,1.7298,1.7299,136300000.0
2005-01-12 10:24:00,1.7298,1.73,1.7297,1.7299,136300000.0
2005-01-12 10:25:00,1.73,1.7303,1.7299,1.7303,136300000.0
2005-01-12 10:26:00,1.7304,1.7306,1.73,1.7301,136300000.0
2005-01-12 10:27:00,1.7302,1.7305,1.7301,1.7302,136300000.0
2005-01-12 10:28:00,1.7303,1.7305,1.7301,1.7301,136300000.0
2005-01-12 10:29:00,1.7304,1.7304,1.7302,1.7303,136300000.0
2005-01-12 10:30:00,1.7302,1.7305,1.7295,1.7295,136300000.0
2005-01-12 10:31:00,1.7294,1.7299,1.7294,1.7299,136300000.0
2005-01-12 10:32:00,1.73,1.7301,1.7297,1.7298,136300000.0
2005-01-12 10:33:00,1.7297,1.7302,1.7297,1.7299,136300000.0
2005-01-12 10:34:00,1.7299,1.7299,1.7297,1.7298,136300000.0
2005-01-12 10:35:00,1.7299,1.73,1.7294,1.7294,136300000.0
2005-01-12 10:36:00,1.7296,1.73,1.7292,1.7296,136300000.0
2005-01-12 10:37:00,1.7295,1.73,1.7289,1.73,136300000.0
2005-01-12 10:38:00,1.7299,1.7304,1.7299,1.7299,136300000.0
2005-01-12 10:39:00,1.7301,1.7306,1.7301,1.7306,136300000.0
2005-01-12 10:40:00,1.7307,1.7311,1.7306,1.731,136300000.0
2005-01-12 10:41:00,1.7309,1.7311,1.7306,1.7307,136300000.0
2005-01-12 10:42:00,1.7306,1.7308,1.7305,1.7308,136300000.0
2005-01-12 10:43:00,1.7309,1.7311,1.7307,1.7307,136300000.0
2005-01-12 10:44:00,1.7306,1.7307,1.7302,1.7302,136300000.0
2005-01-12 10:45:00,1.7304,1.7305,1.7301,1.7303,136300000.0
2005-01-12 10:46:00,1.7302,1.7303,1.7298,1.7301,136300000.0
2005-01-12 10:47:00,1.7303,1.7304,1.7302,1.7304,136300000.0
2005-01-12 10:48:00,1.7303,1.7305,1.73,1.7304,136300000.0
2005-01-12 10:49:00,1.7305,1.7308,1.7303,1.7303,136300000.0
2005-01-12 10:50:00,1.7302,1.7307,1.73,1.7307,136300000.0
2005-01-12 10:51:00,1.7308,1.7308,1.7304,1.7307,136300000.0
2005-01-12 10:52:00,1.7308,1.7312,1.7307,1.7312,136300000.0
2005-01-12 10:53:00,1.7311,1.7313,1.7307,1.7309,136300000.0
2005-01-12 10:54:00,1.731,1.731,1.7308,1.7309,136300000.0
2005-01-12 10:55:00,1.7308,1.7311,1.7308,1.7309,136300000.0
2005-01-12 10:56:00,1.731,1.7313,1.7309,1.7311,136300000.0
2005-01-12 10:57:00,1.731,1.7311,1.7307,1.7311,136300000.0
2005-01-12 10:58:00,1.7308,1.731,1.7302,1.7305,136300000.0
2005-01-12 10:59:00,1.7304,1.7308,1.7301,1.7308,136300000.0
2005-01-12 11:00:00,1.7306,1.7308,1.7306,1.7307,136300000.0
2005-01-12 11:01:00,1.7306,1.7307,1.7303,1.7307,136300000.0
2005-01-12 11:02:00,1.7311,1.7312,1.7308,1.7312,136300000.0
2005-01-12 11:03:00,1.7311,1.7314,1.7304,1.7305,136300000.0
2005-01-12 11:04:00,1.7304,1.7306,1.7303,1.7305,136300000.0
2005-01-12 11:05:00,1.7304,1.7305,1.7303,1.7303,136300000.0
2005-01-12 11:06:00,1.7301,1.7303,1.73,1.7301,136300000.0
2005-01-12 11:07:00,1.7302,1.7305,1.73,1.7303,136300000.0
2005-01-12 11:08:00,1.73,1.7305,1.7298,1.7301,136300000.0
2005-01-12 11:09:00,1.7303,1.7303,1.7297,1.7297,136300000.0
2005-01-12 11:10:00,1.7298,1.7305,1.7297,1.7305,136300000.0
2005-01-12 11:11:00,1.7302,1.7304,1.73,1.7304,136300000.0
2005-01-12 11:12:00,1.7302,1.7306,1.7301,1.7306,136300000.0
2005-01-12 11:13:00,1.7305,1.7309,1.7303,1.7305,136300000.0
2005-01-12 11:14:00,1.7306,1.7308,1.7305,1.7307,136300000.0
2005-01-12 11:15:00,1.7306,1.7309,1.7301,1.7301,136300000.0
2005-01-12 11:16:00,1.7304,1.7305,1.7299,1.7301,136300000.0
2005-01-12 11:17:00,1.73,1.7302,1.7295,1.7296,136300000.0
2005-01-12 11:18:00,1.7295,1.7296,1.7293,1.7294,136300000.0
2005-01-12 11:19:00,1.7295,1.7299,1.7295,1.7295,136300000.0
2005-01-12 11:20:00,1.7296,1.7296,1.7293,1.7295,136300000.0
2005-01-12 11:21:00,1.7294,1.7298,1.7293,1.7298,136300000.0
2005-01-12 11:22:00,1.7297,1.7299,1.7295,1.7298,136300000.0
2005-01-12 11:23:00,1.7297,1.7299,1.7294,1.7298,136300000.0
2005-01-12 11:24:00,1.7299,1.7302,1.7297,1.7302,136300000.0
2005-01-12 11:25:00,1.7301,1.7303,1.7299,1.7299,136300000.0
2005-01-12 11:26:00,1.7298,1.7304,1.7298,1.7302,136300000.0
2005-01-12 11:27:00,1.7303,1.7303,1.7301,1.7302,136300000.0
2005-01-12 11:28:00,1.7303,1.731,1.73,1.731,136300000.0
2005-01-12 11:29:00,1.7311,1.7311,1.7308,1.7309,136300000.0
2005-01-12 11:30:00,1.7308,1.731,1.7307,1.7308,136300000.0
2005-01-12 11:31:00,1.7307,1.7309,1.7304,1.7308,136300000.0
2005-01-12 11:32:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-12 11:33:00,1.7305,1.7305,1.7302,1.7305,136300000.0
2005-01-12 11:34:00,1.7304,1.7304,1.7303,1.7304,136300000.0
2005-01-12 11:35:00,1.7303,1.7308,1.7303,1.7307,136300000.0
2005-01-12 11:36:00,1.7308,1.7308,1.7305,1.7306,136300000.0
2005-01-12 11:37:00,1.7307,1.7307,1.7301,1.7304,136300000.0
2005-01-12 11:38:00,1.7302,1.7313,1.7302,1.7311,136300000.0
2005-01-12 11:39:00,1.7312,1.7314,1.7308,1.7311,136300000.0
2005-01-12 11:40:00,1.731,1.7311,1.7307,1.7309,136300000.0
2005-01-12 11:41:00,1.7307,1.7308,1.7301,1.7301,136300000.0
2005-01-12 11:42:00,1.73,1.7301,1.7296,1.7296,136300000.0
2005-01-12 11:43:00,1.7297,1.7299,1.7297,1.7298,136300000.0
2005-01-12 11:44:00,1.7297,1.7299,1.7294,1.7294,136300000.0
2005-01-12 11:45:00,1.7295,1.7297,1.7294,1.7295,136300000.0
2005-01-12 11:46:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2005-01-12 11:47:00,1.7293,1.7295,1.7293,1.7293,136300000.0
2005-01-12 11:48:00,1.7294,1.7296,1.7294,1.7295,136300000.0
2005-01-12 11:49:00,1.7296,1.7297,1.7285,1.7289,136300000.0
2005-01-12 11:50:00,1.729,1.7292,1.7289,1.729,136300000.0
2005-01-12 11:51:00,1.7291,1.7292,1.7289,1.7291,136300000.0
2005-01-12 11:52:00,1.729,1.7293,1.7289,1.729,136300000.0
2005-01-12 11:53:00,1.7291,1.7291,1.7288,1.7288,136300000.0
2005-01-12 11:54:00,1.7289,1.7289,1.7284,1.7284,136300000.0
2005-01-12 11:55:00,1.7288,1.7289,1.7282,1.7288,136300000.0
2005-01-12 11:56:00,1.7287,1.7289,1.7286,1.7289,136300000.0
2005-01-12 11:57:00,1.729,1.7291,1.7282,1.7282,136300000.0
2005-01-12 11:58:00,1.7281,1.7285,1.7281,1.7282,136300000.0
2005-01-12 11:59:00,1.7281,1.7287,1.7281,1.7285,136300000.0
2005-01-12 12:00:00,1.7287,1.7288,1.7284,1.7287,136300000.0
2005-01-12 12:01:00,1.7289,1.7289,1.7283,1.7285,136300000.0
2005-01-12 12:02:00,1.7284,1.7286,1.7281,1.7286,136300000.0
2005-01-12 12:03:00,1.7288,1.7289,1.7286,1.7287,136300000.0
2005-01-12 12:04:00,1.7286,1.7291,1.7284,1.7287,136300000.0
2005-01-12 12:05:00,1.7288,1.729,1.7284,1.7287,136300000.0
2005-01-12 12:06:00,1.7286,1.7287,1.7286,1.7287,136300000.0
2005-01-12 12:07:00,1.7288,1.729,1.7286,1.7287,136300000.0
2005-01-12 12:08:00,1.7286,1.7288,1.7285,1.7286,136300000.0
2005-01-12 12:09:00,1.7287,1.7289,1.7287,1.7289,136300000.0
2005-01-12 12:10:00,1.729,1.729,1.7287,1.7289,136300000.0
2005-01-12 12:11:00,1.7288,1.7289,1.7286,1.7286,136300000.0
2005-01-12 12:12:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2005-01-12 12:13:00,1.7286,1.7288,1.7284,1.7286,136300000.0
2005-01-12 12:14:00,1.7288,1.7291,1.7288,1.729,136300000.0
2005-01-12 12:15:00,1.7289,1.7296,1.7288,1.7296,136300000.0
2005-01-12 12:16:00,1.7294,1.7296,1.729,1.7293,136300000.0
2005-01-12 12:17:00,1.7295,1.7308,1.7294,1.7299,136300000.0
2005-01-12 12:18:00,1.7302,1.7304,1.7301,1.7302,136300000.0
2005-01-12 12:19:00,1.7304,1.7306,1.7302,1.7305,136300000.0
2005-01-12 12:20:00,1.7306,1.731,1.7302,1.731,136300000.0
2005-01-12 12:21:00,1.7309,1.7317,1.7307,1.7307,136300000.0
2005-01-12 12:22:00,1.7311,1.7326,1.7311,1.7317,136300000.0
2005-01-12 12:23:00,1.7316,1.7321,1.7316,1.732,136300000.0
2005-01-12 12:24:00,1.7319,1.732,1.7314,1.7317,136300000.0
2005-01-12 12:25:00,1.7315,1.7317,1.7314,1.7316,136300000.0
2005-01-12 12:26:00,1.7315,1.7322,1.7314,1.7322,136300000.0
2005-01-12 12:27:00,1.7321,1.7326,1.7313,1.7313,136300000.0
2005-01-12 12:28:00,1.7314,1.7316,1.7308,1.7312,136300000.0
2005-01-12 12:29:00,1.7313,1.7317,1.7308,1.7309,136300000.0
2005-01-12 12:30:00,1.731,1.7312,1.7308,1.7309,136300000.0
2005-01-12 12:31:00,1.7308,1.7309,1.7306,1.7308,136300000.0
2005-01-12 12:32:00,1.7307,1.7309,1.7303,1.7304,136300000.0
2005-01-12 12:33:00,1.7302,1.7306,1.7302,1.7305,136300000.0
2005-01-12 12:34:00,1.7304,1.731,1.7301,1.7309,136300000.0
2005-01-12 12:35:00,1.731,1.731,1.7306,1.7308,136300000.0
2005-01-12 12:36:00,1.7309,1.7309,1.7307,1.7308,136300000.0
2005-01-12 12:37:00,1.7307,1.7314,1.7307,1.7308,136300000.0
2005-01-12 12:38:00,1.7307,1.7313,1.7306,1.7306,136300000.0
2005-01-12 12:39:00,1.7305,1.7308,1.7301,1.7303,136300000.0
2005-01-12 12:40:00,1.7301,1.7305,1.7301,1.7304,136300000.0
2005-01-12 12:41:00,1.7305,1.7311,1.7304,1.7309,136300000.0
2005-01-12 12:42:00,1.731,1.7323,1.7308,1.732,136300000.0
2005-01-12 12:43:00,1.7321,1.7322,1.7309,1.731,136300000.0
2005-01-12 12:44:00,1.7311,1.7311,1.7307,1.7309,136300000.0
2005-01-12 12:45:00,1.7308,1.7313,1.7308,1.7308,136300000.0
2005-01-12 12:46:00,1.731,1.7313,1.7302,1.7307,136300000.0
2005-01-12 12:47:00,1.7308,1.7312,1.7306,1.7312,136300000.0
2005-01-12 12:48:00,1.7314,1.7322,1.7312,1.732,136300000.0
2005-01-12 12:49:00,1.7319,1.7319,1.7316,1.7318,136300000.0
2005-01-12 12:50:00,1.732,1.7329,1.7313,1.7315,136300000.0
2005-01-12 12:51:00,1.7312,1.7314,1.7305,1.7314,136300000.0
2005-01-12 12:52:00,1.7315,1.7323,1.7314,1.7318,136300000.0
2005-01-12 12:53:00,1.7319,1.7319,1.7315,1.7317,136300000.0
2005-01-12 12:54:00,1.7318,1.733,1.7317,1.7321,136300000.0
2005-01-12 12:55:00,1.7324,1.7327,1.732,1.7326,136300000.0
2005-01-12 12:56:00,1.7323,1.7326,1.7319,1.7326,136300000.0
2005-01-12 12:57:00,1.733,1.7331,1.7315,1.7322,136300000.0
2005-01-12 12:58:00,1.7321,1.7326,1.7316,1.7318,136300000.0
2005-01-12 12:59:00,1.7321,1.7325,1.7318,1.732,136300000.0
2005-01-12 13:00:00,1.7321,1.7331,1.7318,1.7324,136300000.0
2005-01-12 13:01:00,1.7326,1.7335,1.7324,1.7329,136300000.0
2005-01-12 13:02:00,1.7327,1.7335,1.7326,1.7333,136300000.0
2005-01-12 13:03:00,1.7334,1.7335,1.7326,1.7334,136300000.0
2005-01-12 13:04:00,1.7332,1.7352,1.733,1.7342,136300000.0
2005-01-12 13:05:00,1.7339,1.7347,1.7336,1.7343,136300000.0
2005-01-12 13:06:00,1.7344,1.7349,1.7339,1.7339,136300000.0
2005-01-12 13:07:00,1.7336,1.7341,1.7336,1.7341,136300000.0
2005-01-12 13:08:00,1.7335,1.7343,1.7334,1.7334,136300000.0
2005-01-12 13:09:00,1.7332,1.7336,1.7331,1.7334,136300000.0
2005-01-12 13:10:00,1.7333,1.7336,1.733,1.7332,136300000.0
2005-01-12 13:11:00,1.7331,1.7334,1.7325,1.7326,136300000.0
2005-01-12 13:12:00,1.7324,1.7329,1.7322,1.7326,136300000.0
2005-01-12 13:13:00,1.7327,1.7333,1.7326,1.733,136300000.0
2005-01-12 13:14:00,1.7329,1.7333,1.7324,1.7331,136300000.0
2005-01-12 13:15:00,1.7333,1.7336,1.7329,1.7336,136300000.0
2005-01-12 13:16:00,1.7337,1.7339,1.733,1.7336,136300000.0
2005-01-12 13:17:00,1.7338,1.7338,1.7322,1.7326,136300000.0
2005-01-12 13:18:00,1.7322,1.7327,1.7319,1.7321,136300000.0
2005-01-12 13:19:00,1.7322,1.7327,1.7318,1.7318,136300000.0
2005-01-12 13:20:00,1.7312,1.7316,1.7312,1.7315,136300000.0
2005-01-12 13:21:00,1.7316,1.7322,1.7315,1.732,136300000.0
2005-01-12 13:22:00,1.7318,1.7319,1.7316,1.7317,136300000.0
2005-01-12 13:23:00,1.7316,1.7322,1.7312,1.732,136300000.0
2005-01-12 13:24:00,1.7319,1.7324,1.7316,1.7322,136300000.0
2005-01-12 13:25:00,1.7323,1.7325,1.7321,1.7321,136300000.0
2005-01-12 13:26:00,1.732,1.7322,1.7319,1.7321,136300000.0
2005-01-12 13:27:00,1.732,1.7323,1.7319,1.7319,136300000.0
2005-01-12 13:28:00,1.732,1.732,1.7315,1.7316,136300000.0
2005-01-12 13:29:00,1.7318,1.7322,1.7316,1.7322,136300000.0
2005-01-12 13:30:00,1.7321,1.7324,1.7316,1.7317,136300000.0
2005-01-12 13:31:00,1.7316,1.7317,1.7314,1.7316,136300000.0
2005-01-12 13:32:00,1.7315,1.7318,1.7315,1.7316,136300000.0
2005-01-12 13:33:00,1.7317,1.732,1.7317,1.7319,136300000.0
2005-01-12 13:34:00,1.7318,1.7318,1.731,1.731,136300000.0
2005-01-12 13:35:00,1.7314,1.7314,1.731,1.7314,136300000.0
2005-01-12 13:36:00,1.7316,1.7317,1.7311,1.7311,136300000.0
2005-01-12 13:37:00,1.7312,1.7312,1.731,1.7311,136300000.0
2005-01-12 13:38:00,1.731,1.7311,1.7305,1.731,136300000.0
2005-01-12 13:39:00,1.7312,1.7316,1.7305,1.7305,136300000.0
2005-01-12 13:40:00,1.7304,1.7304,1.7292,1.7298,136300000.0
2005-01-12 13:41:00,1.7297,1.73,1.7295,1.73,136300000.0
2005-01-12 13:42:00,1.7299,1.7307,1.7299,1.7305,136300000.0
2005-01-12 13:43:00,1.7304,1.7314,1.7303,1.7314,136300000.0
2005-01-12 13:44:00,1.7312,1.7313,1.7306,1.7306,136300000.0
2005-01-12 13:45:00,1.7304,1.7311,1.7304,1.7311,136300000.0
2005-01-12 13:46:00,1.7309,1.7318,1.7309,1.7318,136300000.0
2005-01-12 13:47:00,1.7317,1.7318,1.731,1.7311,136300000.0
2005-01-12 13:48:00,1.731,1.7317,1.731,1.7313,136300000.0
2005-01-12 13:49:00,1.7311,1.7315,1.7311,1.7313,136300000.0
2005-01-12 13:50:00,1.7311,1.7315,1.7305,1.7305,136300000.0
2005-01-12 13:51:00,1.7309,1.7321,1.7308,1.7316,136300000.0
2005-01-12 13:52:00,1.7315,1.732,1.7313,1.732,136300000.0
2005-01-12 13:53:00,1.7318,1.7318,1.7311,1.7316,136300000.0
2005-01-12 13:54:00,1.7315,1.7317,1.7314,1.7316,136300000.0
2005-01-12 13:55:00,1.7318,1.732,1.7312,1.7313,136300000.0
2005-01-12 13:56:00,1.7312,1.7315,1.731,1.7312,136300000.0
2005-01-12 13:57:00,1.7313,1.7314,1.7309,1.7314,136300000.0
2005-01-12 13:58:00,1.7316,1.7319,1.7312,1.7315,136300000.0
2005-01-12 13:59:00,1.7317,1.7321,1.7314,1.732,136300000.0
2005-01-12 14:00:00,1.7321,1.7325,1.7318,1.7322,136300000.0
2005-01-12 14:01:00,1.7321,1.7324,1.7318,1.7321,136300000.0
2005-01-12 14:02:00,1.7322,1.7323,1.7319,1.7319,136300000.0
2005-01-12 14:03:00,1.732,1.7323,1.7318,1.7322,136300000.0
2005-01-12 14:04:00,1.732,1.7325,1.7317,1.7323,136300000.0
2005-01-12 14:05:00,1.7322,1.7327,1.7322,1.7323,136300000.0
2005-01-12 14:06:00,1.7324,1.7326,1.7323,1.7324,136300000.0
2005-01-12 14:07:00,1.7326,1.7329,1.7322,1.7329,136300000.0
2005-01-12 14:08:00,1.7326,1.7327,1.7321,1.7321,136300000.0
2005-01-12 14:09:00,1.7322,1.7325,1.7322,1.7322,136300000.0
2005-01-12 14:10:00,1.7323,1.7325,1.7321,1.7324,136300000.0
2005-01-12 14:11:00,1.7323,1.7325,1.7321,1.7322,136300000.0
2005-01-12 14:12:00,1.7321,1.7326,1.732,1.7326,136300000.0
2005-01-12 14:13:00,1.7327,1.7328,1.7321,1.7321,136300000.0
2005-01-12 14:14:00,1.7322,1.7325,1.732,1.7325,136300000.0
2005-01-12 14:15:00,1.7323,1.7328,1.7323,1.7328,136300000.0
2005-01-12 14:16:00,1.7327,1.733,1.7326,1.7328,136300000.0
2005-01-12 14:17:00,1.7327,1.7335,1.7327,1.7333,136300000.0
2005-01-12 14:18:00,1.7334,1.7334,1.7329,1.7331,136300000.0
2005-01-12 14:19:00,1.7328,1.7332,1.7326,1.7328,136300000.0
2005-01-12 14:20:00,1.7327,1.7328,1.732,1.7322,136300000.0
2005-01-12 14:21:00,1.732,1.7325,1.7319,1.732,136300000.0
2005-01-12 14:22:00,1.7319,1.7327,1.7314,1.7326,136300000.0
2005-01-12 14:23:00,1.7326,1.7328,1.7322,1.7323,136300000.0
2005-01-12 14:24:00,1.7322,1.7327,1.7322,1.7326,136300000.0
2005-01-12 14:25:00,1.7327,1.7328,1.7322,1.7325,136300000.0
2005-01-12 14:26:00,1.7324,1.7324,1.7317,1.7321,136300000.0
2005-01-12 14:27:00,1.7322,1.7322,1.7317,1.7318,136300000.0
2005-01-12 14:28:00,1.7317,1.7317,1.7301,1.7305,136300000.0
2005-01-12 14:29:00,1.7309,1.7325,1.7306,1.7321,136300000.0
2005-01-12 14:30:00,1.732,1.7328,1.7288,1.7304,136300000.0
2005-01-12 14:31:00,1.7313,1.7339,1.7307,1.7307,136300000.0
2005-01-12 14:32:00,1.7306,1.7325,1.7304,1.7313,136300000.0
2005-01-12 14:33:00,1.731,1.7332,1.7304,1.732,136300000.0
2005-01-12 14:34:00,1.7317,1.7342,1.7316,1.7318,136300000.0
2005-01-12 14:35:00,1.7315,1.732,1.731,1.7315,136300000.0
2005-01-12 14:36:00,1.7313,1.7332,1.7313,1.7329,136300000.0
2005-01-12 14:37:00,1.733,1.7342,1.7325,1.7328,136300000.0
2005-01-12 14:38:00,1.7324,1.7332,1.7318,1.7318,136300000.0
2005-01-12 14:39:00,1.7317,1.7327,1.7312,1.7322,136300000.0
2005-01-12 14:40:00,1.7321,1.7332,1.7316,1.7319,136300000.0
2005-01-12 14:41:00,1.732,1.7325,1.7315,1.732,136300000.0
2005-01-12 14:42:00,1.7321,1.7327,1.7316,1.7321,136300000.0
2005-01-12 14:43:00,1.732,1.733,1.7319,1.733,136300000.0
2005-01-12 14:44:00,1.7332,1.7334,1.732,1.733,136300000.0
2005-01-12 14:45:00,1.7325,1.7327,1.7308,1.731,136300000.0
2005-01-12 14:46:00,1.7309,1.7322,1.7307,1.7319,136300000.0
2005-01-12 14:47:00,1.7317,1.7323,1.7309,1.7317,136300000.0
2005-01-12 14:48:00,1.7315,1.7318,1.7308,1.7316,136300000.0
2005-01-12 14:49:00,1.731,1.7311,1.7304,1.731,136300000.0
2005-01-12 14:50:00,1.7311,1.732,1.731,1.732,136300000.0
2005-01-12 14:51:00,1.7322,1.7322,1.7307,1.731,136300000.0
2005-01-12 14:52:00,1.7308,1.7325,1.7308,1.7324,136300000.0
2005-01-12 14:53:00,1.7327,1.7329,1.7321,1.7324,136300000.0
2005-01-12 14:54:00,1.7322,1.7322,1.7311,1.7319,136300000.0
2005-01-12 14:55:00,1.732,1.7325,1.7317,1.7317,136300000.0
2005-01-12 14:56:00,1.731,1.7319,1.731,1.731,136300000.0
2005-01-12 14:57:00,1.7308,1.7309,1.7299,1.7301,136300000.0
2005-01-12 14:58:00,1.7302,1.7303,1.7296,1.7296,136300000.0
2005-01-12 14:59:00,1.7298,1.7307,1.7297,1.7304,136300000.0
2005-01-12 15:00:00,1.7305,1.731,1.7301,1.7306,136300000.0
2005-01-12 15:01:00,1.7307,1.7307,1.7294,1.7301,136300000.0
2005-01-12 15:02:00,1.73,1.7306,1.7293,1.73,136300000.0
2005-01-12 15:03:00,1.7301,1.7307,1.7293,1.7296,136300000.0
2005-01-12 15:04:00,1.7293,1.7299,1.7291,1.7293,136300000.0
2005-01-12 15:05:00,1.7289,1.7293,1.7282,1.729,136300000.0
2005-01-12 15:06:00,1.7289,1.73,1.7289,1.7299,136300000.0
2005-01-12 15:07:00,1.7296,1.7311,1.7293,1.7307,136300000.0
2005-01-12 15:08:00,1.7306,1.7313,1.7303,1.7308,136300000.0
2005-01-12 15:09:00,1.7309,1.7309,1.7298,1.7303,136300000.0
2005-01-12 15:10:00,1.7304,1.7307,1.7302,1.7304,136300000.0
2005-01-12 15:11:00,1.7303,1.7307,1.7301,1.7306,136300000.0
2005-01-12 15:12:00,1.7303,1.7306,1.7301,1.7306,136300000.0
2005-01-12 15:13:00,1.7307,1.7311,1.7305,1.7307,136300000.0
2005-01-12 15:14:00,1.7311,1.7316,1.7308,1.7315,136300000.0
2005-01-12 15:15:00,1.7316,1.7316,1.7307,1.7308,136300000.0
2005-01-12 15:16:00,1.7309,1.7309,1.7291,1.7292,136300000.0
2005-01-12 15:17:00,1.7297,1.7304,1.7293,1.7298,136300000.0
2005-01-12 15:18:00,1.7299,1.7306,1.7298,1.7302,136300000.0
2005-01-12 15:19:00,1.7306,1.7309,1.7298,1.7305,136300000.0
2005-01-12 15:20:00,1.7306,1.7312,1.7304,1.731,136300000.0
2005-01-12 15:21:00,1.7309,1.7313,1.7304,1.7311,136300000.0
2005-01-12 15:22:00,1.7312,1.7318,1.7308,1.7316,136300000.0
2005-01-12 15:23:00,1.7315,1.7316,1.7308,1.731,136300000.0
2005-01-12 15:24:00,1.7311,1.7316,1.7308,1.7311,136300000.0
2005-01-12 15:25:00,1.731,1.7315,1.7307,1.7314,136300000.0
2005-01-12 15:26:00,1.7318,1.7323,1.7314,1.7323,136300000.0
2005-01-12 15:27:00,1.7322,1.7324,1.7315,1.7316,136300000.0
2005-01-12 15:28:00,1.7319,1.7323,1.7312,1.732,136300000.0
2005-01-12 15:29:00,1.7323,1.7331,1.7323,1.7331,136300000.0
2005-01-12 15:30:00,1.733,1.7335,1.7329,1.733,136300000.0
2005-01-12 15:31:00,1.7329,1.7329,1.7323,1.7328,136300000.0
2005-01-12 15:32:00,1.7329,1.7332,1.7328,1.7332,136300000.0
2005-01-12 15:33:00,1.7329,1.7331,1.7327,1.7329,136300000.0
2005-01-12 15:34:00,1.7326,1.7327,1.732,1.732,136300000.0
2005-01-12 15:35:00,1.7321,1.7321,1.731,1.7314,136300000.0
2005-01-12 15:36:00,1.7313,1.7314,1.7307,1.7309,136300000.0
2005-01-12 15:37:00,1.7308,1.731,1.7303,1.7303,136300000.0
2005-01-12 15:38:00,1.7305,1.7318,1.7303,1.7315,136300000.0
2005-01-12 15:39:00,1.7314,1.7317,1.7313,1.7317,136300000.0
2005-01-12 15:40:00,1.7316,1.7317,1.7312,1.7313,136300000.0
2005-01-12 15:41:00,1.7312,1.7314,1.7312,1.7314,136300000.0
2005-01-12 15:42:00,1.7315,1.7316,1.7313,1.7316,136300000.0
2005-01-12 15:43:00,1.7317,1.7317,1.731,1.7312,136300000.0
2005-01-12 15:44:00,1.7311,1.7311,1.7306,1.7311,136300000.0
2005-01-12 15:45:00,1.731,1.7322,1.7305,1.7314,136300000.0
2005-01-12 15:46:00,1.7315,1.7316,1.7307,1.7316,136300000.0
2005-01-12 15:47:00,1.7307,1.7315,1.7304,1.7315,136300000.0
2005-01-12 15:48:00,1.7316,1.7316,1.7304,1.7307,136300000.0
2005-01-12 15:49:00,1.7306,1.7309,1.7306,1.7306,136300000.0
2005-01-12 15:50:00,1.7308,1.7312,1.7304,1.7309,136300000.0
2005-01-12 15:51:00,1.7306,1.731,1.7302,1.7306,136300000.0
2005-01-12 15:52:00,1.7307,1.7307,1.7286,1.7306,136300000.0
2005-01-12 15:53:00,1.7305,1.7314,1.7296,1.7314,136300000.0
2005-01-12 15:54:00,1.7313,1.7313,1.7305,1.731,136300000.0
2005-01-12 15:55:00,1.7309,1.7312,1.7303,1.7305,136300000.0
2005-01-12 15:56:00,1.7307,1.7319,1.7303,1.7312,136300000.0
2005-01-12 15:57:00,1.7314,1.7329,1.7311,1.7326,136300000.0
2005-01-12 15:58:00,1.7323,1.7327,1.7314,1.7324,136300000.0
2005-01-12 15:59:00,1.7323,1.733,1.7322,1.7326,136300000.0
2005-01-12 16:00:00,1.7327,1.7344,1.7327,1.733,136300000.0
2005-01-12 16:01:00,1.7329,1.7334,1.7321,1.7321,136300000.0
2005-01-12 16:02:00,1.7322,1.7322,1.7299,1.7319,136300000.0
2005-01-12 16:03:00,1.7312,1.7322,1.7309,1.7321,136300000.0
2005-01-12 16:04:00,1.7317,1.7326,1.7308,1.7309,136300000.0
2005-01-12 16:05:00,1.7303,1.7314,1.73,1.7302,136300000.0
2005-01-12 16:06:00,1.7301,1.7305,1.7286,1.7297,136300000.0
2005-01-12 16:07:00,1.7293,1.7307,1.7293,1.7299,136300000.0
2005-01-12 16:08:00,1.73,1.7304,1.7292,1.7296,136300000.0
2005-01-12 16:09:00,1.7293,1.7299,1.7285,1.7299,136300000.0
2005-01-12 16:10:00,1.7297,1.7298,1.7282,1.729,136300000.0
2005-01-12 16:11:00,1.7287,1.7296,1.7286,1.7292,136300000.0
2005-01-12 16:12:00,1.729,1.7296,1.7288,1.7293,136300000.0
2005-01-12 16:13:00,1.7295,1.7304,1.7293,1.7304,136300000.0
2005-01-12 16:14:00,1.7296,1.7306,1.7294,1.7298,136300000.0
2005-01-12 16:15:00,1.73,1.7306,1.7293,1.7294,136300000.0
2005-01-12 16:16:00,1.7293,1.7296,1.7289,1.7294,136300000.0
2005-01-12 16:17:00,1.7292,1.7294,1.7284,1.7291,136300000.0
2005-01-12 16:18:00,1.729,1.7293,1.7278,1.7284,136300000.0
2005-01-12 16:19:00,1.7289,1.729,1.7285,1.7287,136300000.0
2005-01-12 16:20:00,1.7286,1.729,1.7286,1.7286,136300000.0
2005-01-12 16:21:00,1.7288,1.7292,1.7283,1.729,136300000.0
2005-01-12 16:22:00,1.7289,1.7289,1.7283,1.7283,136300000.0
2005-01-12 16:23:00,1.7281,1.7289,1.7281,1.7288,136300000.0
2005-01-12 16:24:00,1.7289,1.729,1.7283,1.7284,136300000.0
2005-01-12 16:25:00,1.7283,1.729,1.7278,1.7285,136300000.0
2005-01-12 16:26:00,1.7283,1.7289,1.7282,1.7283,136300000.0
2005-01-12 16:27:00,1.7284,1.7286,1.7279,1.7282,136300000.0
2005-01-12 16:28:00,1.7281,1.7284,1.7261,1.7267,136300000.0
2005-01-12 16:29:00,1.727,1.7272,1.7264,1.7272,136300000.0
2005-01-12 16:30:00,1.7272,1.7272,1.7263,1.7265,136300000.0
2005-01-12 16:31:00,1.7266,1.7274,1.7265,1.7271,136300000.0
2005-01-12 16:32:00,1.7273,1.7275,1.7268,1.7273,136300000.0
2005-01-12 16:33:00,1.7275,1.7275,1.7267,1.7269,136300000.0
2005-01-12 16:34:00,1.727,1.7272,1.7266,1.7266,136300000.0
2005-01-12 16:35:00,1.7267,1.727,1.7262,1.7268,136300000.0
2005-01-12 16:36:00,1.727,1.7272,1.7262,1.7271,136300000.0
2005-01-12 16:37:00,1.7272,1.7279,1.727,1.7275,136300000.0
2005-01-12 16:38:00,1.7274,1.7277,1.7272,1.7275,136300000.0
2005-01-12 16:39:00,1.7276,1.728,1.7272,1.7273,136300000.0
2005-01-12 16:40:00,1.7274,1.7275,1.7257,1.726,136300000.0
2005-01-12 16:41:00,1.7265,1.7266,1.7258,1.7262,136300000.0
2005-01-12 16:42:00,1.7264,1.7264,1.7256,1.726,136300000.0
2005-01-12 16:43:00,1.7261,1.7265,1.7257,1.7262,136300000.0
2005-01-12 16:44:00,1.7263,1.7265,1.7256,1.7256,136300000.0
2005-01-12 16:45:00,1.7255,1.7259,1.7253,1.7259,136300000.0
2005-01-12 16:46:00,1.726,1.7263,1.7256,1.7257,136300000.0
2005-01-12 16:47:00,1.7258,1.7262,1.7255,1.726,136300000.0
2005-01-12 16:48:00,1.7262,1.7269,1.726,1.7265,136300000.0
2005-01-12 16:49:00,1.7269,1.7269,1.7258,1.7259,136300000.0
2005-01-12 16:50:00,1.7261,1.727,1.726,1.7268,136300000.0
2005-01-12 16:51:00,1.7269,1.7273,1.7267,1.7273,136300000.0
2005-01-12 16:52:00,1.7271,1.7274,1.727,1.7272,136300000.0
2005-01-12 16:53:00,1.7273,1.7275,1.7268,1.727,136300000.0
2005-01-12 16:54:00,1.7271,1.7276,1.7269,1.7275,136300000.0
2005-01-12 16:55:00,1.7276,1.7276,1.7271,1.7275,136300000.0
2005-01-12 16:56:00,1.7273,1.7276,1.7272,1.7276,136300000.0
2005-01-12 16:57:00,1.7277,1.7277,1.7273,1.7273,136300000.0
2005-01-12 16:58:00,1.7275,1.7279,1.7273,1.7278,136300000.0
2005-01-12 16:59:00,1.7277,1.7279,1.7273,1.7276,136300000.0
2005-01-12 17:00:00,1.7274,1.7281,1.7274,1.7281,136300000.0
2005-01-12 17:01:00,1.7278,1.7286,1.7276,1.7283,136300000.0
2005-01-12 17:02:00,1.7285,1.7287,1.7278,1.728,136300000.0
2005-01-12 17:03:00,1.7279,1.7284,1.7276,1.7278,136300000.0
2005-01-12 17:04:00,1.7277,1.728,1.7274,1.7275,136300000.0
2005-01-12 17:05:00,1.7274,1.7277,1.7273,1.7274,136300000.0
2005-01-12 17:06:00,1.7275,1.7276,1.7272,1.7276,136300000.0
2005-01-12 17:07:00,1.7274,1.7274,1.7271,1.7272,136300000.0
2005-01-12 17:08:00,1.7271,1.7274,1.727,1.7274,136300000.0
2005-01-12 17:09:00,1.7271,1.7276,1.727,1.727,136300000.0
2005-01-12 17:10:00,1.7269,1.7274,1.7269,1.7271,136300000.0
2005-01-12 17:11:00,1.7272,1.7276,1.7271,1.7276,136300000.0
2005-01-12 17:12:00,1.7275,1.7281,1.7271,1.7278,136300000.0
2005-01-12 17:13:00,1.7279,1.7281,1.7273,1.7273,136300000.0
2005-01-12 17:14:00,1.7277,1.7281,1.7274,1.7274,136300000.0
2005-01-12 17:15:00,1.7279,1.728,1.7269,1.7272,136300000.0
2005-01-12 17:16:00,1.7273,1.7279,1.727,1.7277,136300000.0
2005-01-12 17:17:00,1.7278,1.7287,1.7278,1.7287,136300000.0
2005-01-12 17:18:00,1.7286,1.7287,1.7278,1.7287,136300000.0
2005-01-12 17:19:00,1.7286,1.7288,1.7277,1.7282,136300000.0
2005-01-12 17:20:00,1.7281,1.7285,1.728,1.7283,136300000.0
2005-01-12 17:21:00,1.7284,1.7288,1.7283,1.7283,136300000.0
2005-01-12 17:22:00,1.7285,1.7285,1.728,1.7283,136300000.0
2005-01-12 17:23:00,1.7285,1.7288,1.7281,1.7285,136300000.0
2005-01-12 17:24:00,1.7283,1.7286,1.7281,1.7282,136300000.0
2005-01-12 17:25:00,1.7281,1.7285,1.7281,1.7282,136300000.0
2005-01-12 17:26:00,1.7283,1.7284,1.7278,1.7281,136300000.0
2005-01-12 17:27:00,1.728,1.7287,1.7277,1.7284,136300000.0
2005-01-12 17:28:00,1.7285,1.7286,1.7281,1.7284,136300000.0
2005-01-12 17:29:00,1.7285,1.7288,1.7284,1.7284,136300000.0
2005-01-12 17:30:00,1.7286,1.7288,1.7282,1.7282,136300000.0
2005-01-12 17:31:00,1.7283,1.7295,1.7282,1.7293,136300000.0
2005-01-12 17:32:00,1.7292,1.73,1.7289,1.729,136300000.0
2005-01-12 17:33:00,1.7291,1.7293,1.7285,1.7286,136300000.0
2005-01-12 17:34:00,1.7285,1.7291,1.7285,1.7287,136300000.0
2005-01-12 17:35:00,1.7286,1.7288,1.7285,1.7287,136300000.0
2005-01-12 17:36:00,1.7285,1.7294,1.7284,1.7294,136300000.0
2005-01-12 17:37:00,1.7294,1.7294,1.7288,1.7291,136300000.0
2005-01-12 17:38:00,1.729,1.7293,1.7285,1.7286,136300000.0
2005-01-12 17:39:00,1.7287,1.7291,1.7286,1.729,136300000.0
2005-01-12 17:40:00,1.7292,1.7292,1.7285,1.7285,136300000.0
2005-01-12 17:41:00,1.7287,1.7287,1.7283,1.7283,136300000.0
2005-01-12 17:42:00,1.7284,1.7286,1.7283,1.7284,136300000.0
2005-01-12 17:43:00,1.7283,1.7285,1.7279,1.7284,136300000.0
2005-01-12 17:44:00,1.7285,1.7285,1.728,1.7283,136300000.0
2005-01-12 17:45:00,1.7284,1.7284,1.7275,1.728,136300000.0
2005-01-12 17:46:00,1.7279,1.7284,1.7278,1.728,136300000.0
2005-01-12 17:47:00,1.7281,1.7283,1.7276,1.7283,136300000.0
2005-01-12 17:48:00,1.7281,1.7283,1.7273,1.7278,136300000.0
2005-01-12 17:49:00,1.7277,1.7279,1.7273,1.7273,136300000.0
2005-01-12 17:50:00,1.7277,1.7278,1.7273,1.7276,136300000.0
2005-01-12 17:51:00,1.7275,1.7278,1.7274,1.7277,136300000.0
2005-01-12 17:52:00,1.7278,1.7283,1.7277,1.7283,136300000.0
2005-01-12 17:53:00,1.7279,1.729,1.7279,1.7287,136300000.0
2005-01-12 17:54:00,1.7288,1.729,1.7287,1.7289,136300000.0
2005-01-12 17:55:00,1.729,1.7292,1.7289,1.7289,136300000.0
2005-01-12 17:56:00,1.7288,1.729,1.7283,1.7287,136300000.0
2005-01-12 17:57:00,1.7285,1.7287,1.7283,1.7287,136300000.0
2005-01-12 17:58:00,1.7286,1.7289,1.7283,1.7285,136300000.0
2005-01-12 17:59:00,1.7283,1.7286,1.7279,1.7279,136300000.0
2005-01-12 18:00:00,1.7278,1.7285,1.7278,1.7281,136300000.0
2005-01-12 18:01:00,1.7284,1.7286,1.7278,1.7286,136300000.0
2005-01-12 18:02:00,1.728,1.7284,1.728,1.7281,136300000.0
2005-01-12 18:03:00,1.7283,1.7283,1.7281,1.7283,136300000.0
2005-01-12 18:04:00,1.7286,1.7286,1.7281,1.7283,136300000.0
2005-01-12 18:05:00,1.7281,1.7288,1.7281,1.7287,136300000.0
2005-01-12 18:06:00,1.7286,1.7293,1.7286,1.729,136300000.0
2005-01-12 18:07:00,1.7291,1.7291,1.7288,1.7289,136300000.0
2005-01-12 18:08:00,1.7291,1.7293,1.7288,1.7291,136300000.0
2005-01-12 18:09:00,1.7292,1.7293,1.7291,1.7292,136300000.0
2005-01-12 18:10:00,1.7291,1.7293,1.7291,1.7293,136300000.0
2005-01-12 18:11:00,1.7295,1.7296,1.7292,1.7295,136300000.0
2005-01-12 18:12:00,1.7296,1.7296,1.7293,1.7294,136300000.0
2005-01-12 18:13:00,1.7293,1.7294,1.7291,1.7294,136300000.0
2005-01-12 18:14:00,1.7292,1.7295,1.7292,1.7293,136300000.0
2005-01-12 18:15:00,1.7292,1.7294,1.7292,1.7293,136300000.0
2005-01-12 18:16:00,1.7292,1.7296,1.7292,1.7296,136300000.0
2005-01-12 18:17:00,1.7297,1.7297,1.7294,1.7294,136300000.0
2005-01-12 18:18:00,1.7295,1.7297,1.7295,1.7297,136300000.0
2005-01-12 18:19:00,1.7296,1.7297,1.7293,1.7293,136300000.0
2005-01-12 18:20:00,1.7294,1.7296,1.7293,1.7293,136300000.0
2005-01-12 18:21:00,1.7292,1.7292,1.7291,1.7291,136300000.0
2005-01-12 18:22:00,1.7293,1.7295,1.7293,1.7293,136300000.0
2005-01-12 18:23:00,1.7292,1.7294,1.7281,1.7287,136300000.0
2005-01-12 18:24:00,1.729,1.729,1.7273,1.7277,136300000.0
2005-01-12 18:25:00,1.7275,1.7278,1.7274,1.7275,136300000.0
2005-01-12 18:26:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-12 18:27:00,1.7273,1.7274,1.7273,1.7273,136300000.0
2005-01-12 18:28:00,1.7275,1.7278,1.7267,1.7271,136300000.0
2005-01-12 18:29:00,1.7272,1.7279,1.7272,1.7275,136300000.0
2005-01-12 18:30:00,1.7277,1.728,1.7274,1.7275,136300000.0
2005-01-12 18:31:00,1.7273,1.7273,1.7269,1.7269,136300000.0
2005-01-12 18:32:00,1.7268,1.7273,1.7266,1.7273,136300000.0
2005-01-12 18:33:00,1.7272,1.7272,1.7263,1.7268,136300000.0
2005-01-12 18:34:00,1.7267,1.7268,1.7265,1.7267,136300000.0
2005-01-12 18:35:00,1.7268,1.7271,1.7267,1.7269,136300000.0
2005-01-12 18:36:00,1.7268,1.7269,1.7267,1.7269,136300000.0
2005-01-12 18:37:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-12 18:38:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2005-01-12 18:39:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2005-01-12 18:40:00,1.7269,1.7271,1.7269,1.7269,136300000.0
2005-01-12 18:41:00,1.7271,1.7273,1.7271,1.7273,136300000.0
2005-01-12 18:42:00,1.7272,1.7272,1.7267,1.7268,136300000.0
2005-01-12 18:43:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2005-01-12 18:44:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2005-01-12 18:45:00,1.7268,1.7273,1.7268,1.7273,136300000.0
2005-01-12 18:46:00,1.7272,1.7274,1.7271,1.7272,136300000.0
2005-01-12 18:47:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-12 18:48:00,1.7271,1.7271,1.7266,1.7267,136300000.0
2005-01-12 18:49:00,1.7266,1.7267,1.7265,1.7266,136300000.0
2005-01-12 18:50:00,1.7265,1.7272,1.7265,1.7269,136300000.0
2005-01-12 18:51:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-12 18:52:00,1.7271,1.7273,1.7269,1.7269,136300000.0
2005-01-12 18:53:00,1.7271,1.7272,1.7269,1.7269,136300000.0
2005-01-12 18:54:00,1.7271,1.7275,1.7271,1.7274,136300000.0
2005-01-12 18:55:00,1.7275,1.728,1.7275,1.7277,136300000.0
2005-01-12 18:56:00,1.7279,1.7291,1.7278,1.7288,136300000.0
2005-01-12 18:57:00,1.7284,1.729,1.7284,1.729,136300000.0
2005-01-12 18:58:00,1.7292,1.7292,1.7286,1.7288,136300000.0
2005-01-12 18:59:00,1.7289,1.7291,1.7288,1.729,136300000.0
2005-01-12 19:00:00,1.7289,1.7291,1.7289,1.729,136300000.0
2005-01-12 19:01:00,1.7289,1.729,1.7289,1.7289,136300000.0
2005-01-12 19:02:00,1.7288,1.7288,1.7286,1.7288,136300000.0
2005-01-12 19:03:00,1.7287,1.7288,1.7281,1.7281,136300000.0
2005-01-12 19:04:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2005-01-12 19:05:00,1.7284,1.7289,1.7284,1.7289,136300000.0
2005-01-12 19:06:00,1.7286,1.7286,1.7283,1.7284,136300000.0
2005-01-12 19:07:00,1.7287,1.7288,1.7286,1.7286,136300000.0
2005-01-12 19:08:00,1.7285,1.7287,1.7284,1.7287,136300000.0
2005-01-12 19:09:00,1.7284,1.7288,1.728,1.7283,136300000.0
2005-01-12 19:10:00,1.7284,1.7284,1.7281,1.7281,136300000.0
2005-01-12 19:11:00,1.7283,1.7288,1.7281,1.7285,136300000.0
2005-01-12 19:12:00,1.7286,1.7288,1.7285,1.7285,136300000.0
2005-01-12 19:14:00,1.7286,1.7286,1.7283,1.7284,136300000.0
2005-01-12 19:15:00,1.7285,1.7285,1.7284,1.7285,136300000.0
2005-01-12 19:16:00,1.7284,1.7288,1.7284,1.7286,136300000.0
2005-01-12 19:17:00,1.7287,1.7288,1.7286,1.7286,136300000.0
2005-01-12 19:18:00,1.7285,1.7289,1.7285,1.7288,136300000.0
2005-01-12 19:19:00,1.7286,1.729,1.7286,1.729,136300000.0
2005-01-12 19:20:00,1.7291,1.7293,1.729,1.7292,136300000.0
2005-01-12 19:21:00,1.7289,1.729,1.7284,1.7289,136300000.0
2005-01-12 19:22:00,1.7291,1.7291,1.7286,1.7287,136300000.0
2005-01-12 19:23:00,1.7288,1.7297,1.7287,1.7293,136300000.0
2005-01-12 19:24:00,1.7296,1.7296,1.7295,1.7295,136300000.0
2005-01-12 19:25:00,1.7294,1.7295,1.7292,1.7294,136300000.0
2005-01-12 19:26:00,1.7293,1.7296,1.7291,1.7294,136300000.0
2005-01-12 19:27:00,1.7293,1.7294,1.7292,1.7294,136300000.0
2005-01-12 19:28:00,1.7295,1.7297,1.7293,1.7295,136300000.0
2005-01-12 19:29:00,1.7296,1.7297,1.7293,1.7294,136300000.0
2005-01-12 19:30:00,1.7293,1.7294,1.7293,1.7294,136300000.0
2005-01-12 19:31:00,1.7291,1.7291,1.7288,1.7289,136300000.0
2005-01-12 19:32:00,1.7288,1.729,1.7287,1.729,136300000.0
2005-01-12 19:34:00,1.7291,1.7292,1.7291,1.7291,136300000.0
2005-01-12 19:35:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2005-01-12 19:36:00,1.7291,1.7292,1.7291,1.7291,136300000.0
2005-01-12 19:37:00,1.729,1.7291,1.7289,1.729,136300000.0
2005-01-12 19:38:00,1.7291,1.7291,1.729,1.729,136300000.0
2005-01-12 19:39:00,1.7288,1.729,1.7287,1.7288,136300000.0
2005-01-12 19:40:00,1.7286,1.7288,1.7286,1.7287,136300000.0
2005-01-12 19:41:00,1.7286,1.7289,1.7286,1.7288,136300000.0
2005-01-12 19:42:00,1.729,1.729,1.7287,1.729,136300000.0
2005-01-12 19:43:00,1.7291,1.7292,1.7285,1.7285,136300000.0
2005-01-12 19:44:00,1.7286,1.7286,1.7284,1.7284,136300000.0
2005-01-12 19:45:00,1.7285,1.7287,1.7285,1.7285,136300000.0
2005-01-12 19:46:00,1.7284,1.7285,1.7284,1.7285,136300000.0
2005-01-12 19:47:00,1.7286,1.7286,1.7284,1.7286,136300000.0
2005-01-12 19:48:00,1.7287,1.7289,1.7286,1.7289,136300000.0
2005-01-12 19:49:00,1.729,1.729,1.7289,1.7289,136300000.0
2005-01-12 19:50:00,1.7286,1.7291,1.7286,1.7289,136300000.0
2005-01-12 19:51:00,1.7287,1.7288,1.7286,1.7286,136300000.0
2005-01-12 19:52:00,1.7287,1.7288,1.7286,1.7287,136300000.0
2005-01-12 19:53:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2005-01-12 19:54:00,1.729,1.729,1.7289,1.7289,136300000.0
2005-01-12 19:56:00,1.7288,1.729,1.7288,1.7289,136300000.0
2005-01-12 19:57:00,1.729,1.729,1.7287,1.7288,136300000.0
2005-01-12 19:58:00,1.7287,1.7288,1.7287,1.7287,136300000.0
2005-01-12 19:59:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2005-01-12 20:00:00,1.7286,1.7287,1.7283,1.7283,136300000.0
2005-01-12 20:01:00,1.7281,1.7285,1.7281,1.7285,136300000.0
2005-01-12 20:02:00,1.7284,1.729,1.7284,1.7288,136300000.0
2005-01-12 20:03:00,1.7289,1.7289,1.7287,1.7289,136300000.0
2005-01-12 20:04:00,1.7291,1.7291,1.7287,1.7287,136300000.0
2005-01-12 20:05:00,1.729,1.7291,1.7287,1.7289,136300000.0
2005-01-12 20:06:00,1.729,1.729,1.7284,1.7287,136300000.0
2005-01-12 20:07:00,1.7289,1.729,1.7287,1.7289,136300000.0
2005-01-12 20:08:00,1.7284,1.7285,1.7281,1.7281,136300000.0
2005-01-12 20:09:00,1.7286,1.7289,1.7281,1.7281,136300000.0
2005-01-12 20:10:00,1.7285,1.7287,1.7283,1.7283,136300000.0
2005-01-12 20:11:00,1.7286,1.7287,1.7279,1.7279,136300000.0
2005-01-12 20:12:00,1.7283,1.7288,1.7283,1.7286,136300000.0
2005-01-12 20:13:00,1.7285,1.7286,1.7283,1.7285,136300000.0
2005-01-12 20:14:00,1.7284,1.7286,1.7281,1.7286,136300000.0
2005-01-12 20:15:00,1.7288,1.7288,1.7285,1.7285,136300000.0
2005-01-12 20:16:00,1.7284,1.7285,1.7283,1.7283,136300000.0
2005-01-12 20:17:00,1.7284,1.7286,1.7284,1.7285,136300000.0
2005-01-12 20:18:00,1.7286,1.7287,1.7284,1.7284,136300000.0
2005-01-12 20:19:00,1.7283,1.7285,1.7281,1.7281,136300000.0
2005-01-12 20:21:00,1.728,1.7286,1.728,1.7283,136300000.0
2005-01-12 20:22:00,1.7281,1.7284,1.7281,1.7281,136300000.0
2005-01-12 20:23:00,1.728,1.7287,1.728,1.7284,136300000.0
2005-01-12 20:24:00,1.7283,1.7286,1.7283,1.7284,136300000.0
2005-01-12 20:25:00,1.7285,1.7286,1.7283,1.7285,136300000.0
2005-01-12 20:26:00,1.7284,1.7286,1.7281,1.7283,136300000.0
2005-01-12 20:27:00,1.7281,1.7286,1.7281,1.7285,136300000.0
2005-01-12 20:28:00,1.7284,1.7285,1.7284,1.7284,136300000.0
2005-01-12 20:29:00,1.7283,1.7287,1.7283,1.7286,136300000.0
2005-01-12 20:30:00,1.7285,1.7287,1.7284,1.7284,136300000.0
2005-01-12 20:31:00,1.7283,1.7285,1.728,1.728,136300000.0
2005-01-12 20:32:00,1.7281,1.7283,1.7279,1.7281,136300000.0
2005-01-12 20:33:00,1.7279,1.7283,1.7277,1.7281,136300000.0
2005-01-12 20:34:00,1.7286,1.7286,1.7281,1.7281,136300000.0
2005-01-12 20:35:00,1.7283,1.7283,1.7281,1.7281,136300000.0
2005-01-12 20:36:00,1.7283,1.7284,1.7283,1.7284,136300000.0
2005-01-12 20:37:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2005-01-12 20:38:00,1.7284,1.7285,1.7279,1.728,136300000.0
2005-01-12 20:39:00,1.7279,1.728,1.7277,1.7278,136300000.0
2005-01-12 20:40:00,1.7283,1.7283,1.7278,1.728,136300000.0
2005-01-12 20:41:00,1.7279,1.728,1.7275,1.7279,136300000.0
2005-01-12 20:42:00,1.7278,1.728,1.7278,1.728,136300000.0
2005-01-12 20:43:00,1.7281,1.7281,1.7279,1.7281,136300000.0
2005-01-12 20:44:00,1.728,1.7281,1.7279,1.728,136300000.0
2005-01-12 20:45:00,1.7279,1.7283,1.7279,1.7281,136300000.0
2005-01-12 20:46:00,1.7283,1.7283,1.728,1.728,136300000.0
2005-01-12 20:47:00,1.7281,1.7281,1.728,1.728,136300000.0
2005-01-12 20:48:00,1.7279,1.7283,1.7279,1.7283,136300000.0
2005-01-12 20:49:00,1.7281,1.7281,1.7279,1.7279,136300000.0
2005-01-12 20:50:00,1.728,1.728,1.7278,1.7279,136300000.0
2005-01-12 20:53:00,1.7278,1.7279,1.7278,1.7278,136300000.0
2005-01-12 20:54:00,1.7279,1.728,1.7279,1.728,136300000.0
2005-01-12 20:55:00,1.7279,1.7279,1.7278,1.7278,136300000.0
2005-01-12 20:56:00,1.7277,1.7277,1.7274,1.7274,136300000.0
2005-01-12 20:57:00,1.7273,1.7275,1.7272,1.7275,136300000.0
2005-01-12 20:58:00,1.7274,1.7275,1.7273,1.7274,136300000.0
2005-01-12 20:59:00,1.7273,1.7277,1.7269,1.7274,136300000.0
2005-01-12 21:00:00,1.7269,1.7275,1.7267,1.7274,136300000.0
2005-01-12 21:01:00,1.7275,1.7277,1.7274,1.7275,136300000.0
2005-01-12 21:02:00,1.7277,1.7278,1.7275,1.7275,136300000.0
2005-01-12 21:03:00,1.7277,1.7279,1.7274,1.7274,136300000.0
2005-01-12 21:04:00,1.7273,1.7278,1.7266,1.7269,136300000.0
2005-01-12 21:05:00,1.7268,1.7272,1.7267,1.7272,136300000.0
2005-01-12 21:06:00,1.7271,1.7272,1.7269,1.7272,136300000.0
2005-01-12 21:07:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2005-01-12 21:08:00,1.7271,1.7273,1.7271,1.7273,136300000.0
2005-01-12 21:09:00,1.7274,1.7274,1.7272,1.7273,136300000.0
2005-01-12 21:10:00,1.7274,1.7275,1.7272,1.7274,136300000.0
2005-01-12 21:11:00,1.7275,1.7275,1.7274,1.7274,136300000.0
2005-01-12 21:12:00,1.7273,1.7274,1.7273,1.7274,136300000.0
2005-01-12 21:13:00,1.7273,1.7275,1.7273,1.7275,136300000.0
2005-01-12 21:14:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-12 21:15:00,1.7275,1.7275,1.7274,1.7274,136300000.0
2005-01-12 21:16:00,1.7273,1.7273,1.7271,1.7271,136300000.0
2005-01-12 21:17:00,1.7272,1.7272,1.7271,1.7272,136300000.0
2005-01-12 21:18:00,1.7273,1.7274,1.7269,1.7271,136300000.0
2005-01-12 21:19:00,1.7269,1.7273,1.7269,1.7269,136300000.0
2005-01-12 21:20:00,1.7272,1.7274,1.7272,1.7272,136300000.0
2005-01-12 21:21:00,1.7273,1.7277,1.7271,1.7277,136300000.0
2005-01-12 21:22:00,1.7278,1.7278,1.7273,1.7275,136300000.0
2005-01-12 21:23:00,1.7272,1.7275,1.7272,1.7275,136300000.0
2005-01-12 21:25:00,1.7275,1.7275,1.7272,1.7275,136300000.0
2005-01-12 21:26:00,1.7277,1.7277,1.7275,1.7275,136300000.0
2005-01-12 21:27:00,1.7277,1.7277,1.7273,1.7273,136300000.0
2005-01-12 21:28:00,1.7271,1.7274,1.7271,1.7274,136300000.0
2005-01-12 21:29:00,1.7274,1.7274,1.7272,1.7274,136300000.0
2005-01-12 21:30:00,1.7272,1.7275,1.7272,1.7275,136300000.0
2005-01-12 21:31:00,1.7277,1.7278,1.7277,1.7278,136300000.0
2005-01-12 21:32:00,1.7277,1.7278,1.7274,1.7274,136300000.0
2005-01-12 21:33:00,1.7272,1.7274,1.7272,1.7274,136300000.0
2005-01-12 21:34:00,1.7273,1.7274,1.7273,1.7274,136300000.0
2005-01-12 21:36:00,1.7273,1.7275,1.7273,1.7275,136300000.0
2005-01-12 21:37:00,1.7274,1.7277,1.7272,1.7274,136300000.0
2005-01-12 21:38:00,1.7274,1.7275,1.7272,1.7272,136300000.0
2005-01-12 21:39:00,1.7273,1.7274,1.7272,1.7274,136300000.0
2005-01-12 21:40:00,1.7272,1.7274,1.7272,1.7274,136300000.0
2005-01-12 21:41:00,1.7277,1.7277,1.7271,1.7271,136300000.0
2005-01-12 21:42:00,1.7272,1.7272,1.7269,1.7271,136300000.0
2005-01-12 21:43:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-12 21:45:00,1.7268,1.7269,1.7267,1.7268,136300000.0
2005-01-12 21:46:00,1.7269,1.7269,1.7267,1.7268,136300000.0
2005-01-12 21:48:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-12 21:50:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2005-01-12 21:51:00,1.7271,1.7271,1.7269,1.7271,136300000.0
2005-01-12 21:52:00,1.7269,1.7269,1.7266,1.7268,136300000.0
2005-01-12 21:53:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2005-01-12 21:55:00,1.7267,1.7269,1.7266,1.7266,136300000.0
2005-01-12 21:56:00,1.7268,1.7268,1.7265,1.7267,136300000.0
2005-01-12 21:57:00,1.7268,1.7269,1.7266,1.7268,136300000.0
2005-01-12 21:58:00,1.7269,1.7275,1.7269,1.7275,136300000.0
2005-01-12 21:59:00,1.7272,1.7272,1.7271,1.7271,136300000.0
2005-01-12 22:01:00,1.7269,1.7272,1.7269,1.7269,136300000.0
2005-01-12 22:02:00,1.7271,1.7271,1.7268,1.7268,136300000.0
2005-01-12 22:03:00,1.7267,1.7269,1.7266,1.7269,136300000.0
2005-01-12 22:04:00,1.7267,1.7269,1.7267,1.7269,136300000.0
2005-01-12 22:06:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-12 22:07:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2005-01-12 22:08:00,1.7268,1.7271,1.7268,1.7269,136300000.0
2005-01-12 22:09:00,1.7266,1.7269,1.7266,1.7269,136300000.0
2005-01-12 22:10:00,1.7266,1.7272,1.7266,1.7269,136300000.0
2005-01-12 22:11:00,1.7272,1.7275,1.7269,1.7275,136300000.0
2005-01-12 22:12:00,1.7273,1.7275,1.7273,1.7275,136300000.0
2005-01-12 22:13:00,1.7274,1.7275,1.7273,1.7273,136300000.0
2005-01-12 22:14:00,1.7274,1.7274,1.7272,1.7273,136300000.0
2005-01-12 22:15:00,1.7272,1.7272,1.7269,1.7269,136300000.0
2005-01-12 22:16:00,1.7273,1.7273,1.7272,1.7273,136300000.0
2005-01-12 22:17:00,1.7272,1.7273,1.7271,1.7273,136300000.0
2005-01-12 22:18:00,1.7272,1.7273,1.7268,1.7268,136300000.0
2005-01-12 22:19:00,1.7269,1.7273,1.7269,1.7271,136300000.0
2005-01-12 22:20:00,1.7273,1.7274,1.7273,1.7274,136300000.0
2005-01-12 22:21:00,1.7273,1.7274,1.7272,1.7272,136300000.0
2005-01-12 22:22:00,1.7273,1.7274,1.7272,1.7272,136300000.0
2005-01-12 22:23:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2005-01-12 22:24:00,1.7271,1.7272,1.7269,1.7272,136300000.0
2005-01-12 22:25:00,1.7269,1.7272,1.7269,1.7272,136300000.0
2005-01-12 22:26:00,1.7269,1.7273,1.7269,1.7272,136300000.0
2005-01-12 22:27:00,1.7273,1.7274,1.7271,1.7273,136300000.0
2005-01-12 22:28:00,1.7272,1.7272,1.7269,1.7272,136300000.0
2005-01-12 22:29:00,1.7275,1.7275,1.7271,1.7272,136300000.0
2005-01-12 22:30:00,1.7271,1.7275,1.7271,1.7275,136300000.0
2005-01-12 22:31:00,1.7273,1.7275,1.7273,1.7275,136300000.0
2005-01-12 22:32:00,1.7272,1.7272,1.7272,1.7272,136300000.0
2005-01-12 22:33:00,1.7271,1.7275,1.7269,1.7275,136300000.0
2005-01-12 22:34:00,1.7274,1.7278,1.7273,1.7275,136300000.0
2005-01-12 22:35:00,1.7269,1.7275,1.7267,1.7275,136300000.0
2005-01-12 22:36:00,1.7274,1.7278,1.7273,1.7278,136300000.0
2005-01-12 22:37:00,1.7275,1.7278,1.7275,1.7275,136300000.0
2005-01-12 22:38:00,1.7277,1.7279,1.7277,1.7278,136300000.0
2005-01-12 22:39:00,1.7277,1.728,1.7275,1.7279,136300000.0
2005-01-12 22:40:00,1.728,1.728,1.7275,1.728,136300000.0
2005-01-12 22:41:00,1.7278,1.7279,1.7275,1.7278,136300000.0
2005-01-12 22:42:00,1.7277,1.728,1.7277,1.7279,136300000.0
2005-01-12 22:43:00,1.7278,1.7278,1.7268,1.7271,136300000.0
2005-01-12 22:44:00,1.7273,1.7286,1.7271,1.7286,136300000.0
2005-01-12 22:45:00,1.7284,1.7291,1.7283,1.7286,136300000.0
2005-01-12 22:46:00,1.7283,1.7286,1.7278,1.7279,136300000.0
2005-01-12 22:47:00,1.7281,1.7281,1.7271,1.7274,136300000.0
2005-01-12 22:49:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-12 22:50:00,1.7274,1.7284,1.7274,1.7281,136300000.0
2005-01-12 22:52:00,1.7283,1.7283,1.7281,1.7283,136300000.0
2005-01-12 22:53:00,1.7281,1.7281,1.7275,1.7275,136300000.0
2005-01-12 22:54:00,1.7277,1.7281,1.7277,1.7279,136300000.0
2005-01-12 22:55:00,1.7281,1.7281,1.7279,1.7281,136300000.0
2005-01-12 22:56:00,1.728,1.7281,1.728,1.7281,136300000.0
2005-01-12 22:58:00,1.728,1.728,1.728,1.728,136300000.0
2005-01-12 22:59:00,1.7281,1.7281,1.7274,1.7275,136300000.0
2005-01-12 23:00:00,1.7277,1.7281,1.7277,1.7279,136300000.0
2005-01-12 23:01:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2005-01-12 23:02:00,1.728,1.7281,1.7275,1.7281,136300000.0
2005-01-12 23:04:00,1.7283,1.7283,1.7281,1.7281,136300000.0
2005-01-12 23:05:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2005-01-12 23:07:00,1.7284,1.7291,1.7281,1.7281,136300000.0
2005-01-12 23:08:00,1.7283,1.7291,1.7283,1.7286,136300000.0
2005-01-12 23:09:00,1.7287,1.7288,1.7281,1.7281,136300000.0
2005-01-12 23:10:00,1.7287,1.7288,1.7281,1.7281,136300000.0
2005-01-12 23:11:00,1.728,1.7286,1.728,1.7286,136300000.0
2005-01-12 23:12:00,1.7285,1.7285,1.7283,1.7283,136300000.0
2005-01-12 23:13:00,1.7284,1.7285,1.7281,1.7285,136300000.0
2005-01-12 23:14:00,1.7286,1.7286,1.7283,1.7285,136300000.0
2005-01-12 23:15:00,1.7281,1.7285,1.7281,1.7283,136300000.0
2005-01-12 23:16:00,1.7284,1.7284,1.7277,1.7277,136300000.0
2005-01-12 23:17:00,1.7275,1.7277,1.7275,1.7277,136300000.0
2005-01-12 23:18:00,1.7278,1.7281,1.7275,1.728,136300000.0
2005-01-12 23:19:00,1.7281,1.7281,1.7278,1.7278,136300000.0
2005-01-12 23:20:00,1.7279,1.7281,1.7275,1.7275,136300000.0
2005-01-12 23:21:00,1.7277,1.7277,1.7275,1.7275,136300000.0
2005-01-12 23:22:00,1.7277,1.7277,1.7272,1.7275,136300000.0
2005-01-12 23:23:00,1.7278,1.7281,1.7273,1.728,136300000.0
2005-01-12 23:24:00,1.7278,1.728,1.7278,1.728,136300000.0
2005-01-12 23:25:00,1.7279,1.7281,1.7279,1.728,136300000.0
2005-01-12 23:26:00,1.7279,1.7279,1.7275,1.7279,136300000.0
2005-01-12 23:27:00,1.7278,1.7279,1.7278,1.7278,136300000.0
2005-01-12 23:29:00,1.7279,1.7281,1.7278,1.728,136300000.0
2005-01-12 23:31:00,1.7279,1.7281,1.7279,1.728,136300000.0
2005-01-12 23:33:00,1.7281,1.7281,1.728,1.728,136300000.0
2005-01-12 23:34:00,1.7281,1.7281,1.728,1.7281,136300000.0
2005-01-12 23:36:00,1.728,1.7281,1.728,1.7281,136300000.0
2005-01-12 23:38:00,1.7278,1.7281,1.7278,1.7278,136300000.0
2005-01-12 23:39:00,1.7279,1.7281,1.7279,1.7281,136300000.0
2005-01-12 23:40:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2005-01-12 23:41:00,1.7284,1.7285,1.7283,1.7285,136300000.0
2005-01-12 23:42:00,1.7286,1.7289,1.7286,1.7287,136300000.0
2005-01-12 23:43:00,1.7288,1.7289,1.7287,1.7289,136300000.0
2005-01-12 23:44:00,1.7287,1.7292,1.7287,1.7292,136300000.0
2005-01-12 23:45:00,1.7291,1.7291,1.7289,1.7289,136300000.0
2005-01-12 23:46:00,1.729,1.7291,1.7289,1.729,136300000.0
2005-01-12 23:47:00,1.7292,1.7292,1.729,1.7291,136300000.0
2005-01-12 23:48:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2005-01-12 23:49:00,1.7291,1.7292,1.729,1.729,136300000.0
2005-01-12 23:50:00,1.7292,1.7293,1.7292,1.7293,136300000.0
2005-01-12 23:51:00,1.7294,1.7294,1.7292,1.7294,136300000.0
2005-01-12 23:52:00,1.7293,1.7293,1.7289,1.7289,136300000.0
2005-01-12 23:53:00,1.729,1.729,1.729,1.729,136300000.0
2005-01-12 23:54:00,1.7289,1.7293,1.7289,1.7292,136300000.0
2005-01-12 23:55:00,1.7291,1.7292,1.7288,1.7289,136300000.0
2005-01-12 23:56:00,1.7288,1.7291,1.7286,1.7291,136300000.0
2005-01-12 23:57:00,1.729,1.729,1.7286,1.7288,136300000.0
2005-01-12 23:58:00,1.7287,1.7289,1.7287,1.7288,136300000.0
2005-01-12 23:59:00,1.7289,1.7289,1.7285,1.7285,136300000.0
2005-01-13 00:00:00,1.7287,1.7289,1.7287,1.7289,136300000.0
2005-01-13 00:01:00,1.729,1.7293,1.7288,1.7288,136300000.0
2005-01-13 00:02:00,1.729,1.7291,1.7288,1.7288,136300000.0
2005-01-13 00:03:00,1.7285,1.7286,1.7284,1.7285,136300000.0
2005-01-13 00:04:00,1.7284,1.7285,1.7281,1.7281,136300000.0
2005-01-13 00:05:00,1.7283,1.7283,1.7275,1.7281,136300000.0
2005-01-13 00:06:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2005-01-13 00:07:00,1.7281,1.7283,1.7281,1.7283,136300000.0
2005-01-13 00:08:00,1.7281,1.7281,1.7281,1.7281,136300000.0
2005-01-13 00:09:00,1.7283,1.7285,1.7283,1.7285,136300000.0
2005-01-13 00:10:00,1.7284,1.7288,1.7283,1.7287,136300000.0
2005-01-13 00:11:00,1.7285,1.7287,1.7284,1.7287,136300000.0
2005-01-13 00:12:00,1.7288,1.7288,1.7286,1.7286,136300000.0
2005-01-13 00:13:00,1.7288,1.7292,1.7288,1.7292,136300000.0
2005-01-13 00:14:00,1.7291,1.7292,1.7289,1.7292,136300000.0
2005-01-13 00:15:00,1.729,1.7292,1.7288,1.7289,136300000.0
2005-01-13 00:16:00,1.7288,1.7291,1.7288,1.7291,136300000.0
2005-01-13 00:17:00,1.729,1.7292,1.729,1.7292,136300000.0
2005-01-13 00:18:00,1.7294,1.7294,1.7288,1.7291,136300000.0
2005-01-13 00:19:00,1.729,1.7293,1.7289,1.7291,136300000.0
2005-01-13 00:20:00,1.7289,1.7289,1.7287,1.7289,136300000.0
2005-01-13 00:21:00,1.7287,1.729,1.7284,1.7284,136300000.0
2005-01-13 00:22:00,1.7286,1.7289,1.7286,1.7287,136300000.0
2005-01-13 00:23:00,1.7288,1.729,1.7286,1.729,136300000.0
2005-01-13 00:24:00,1.7289,1.7289,1.7287,1.7287,136300000.0
2005-01-13 00:25:00,1.7288,1.7288,1.7281,1.7281,136300000.0
2005-01-13 00:26:00,1.7284,1.7285,1.7283,1.7283,136300000.0
2005-01-13 00:27:00,1.7284,1.7285,1.7281,1.7284,136300000.0
2005-01-13 00:28:00,1.7283,1.7285,1.7283,1.7284,136300000.0
2005-01-13 00:29:00,1.7283,1.7285,1.7283,1.7284,136300000.0
2005-01-13 00:30:00,1.7285,1.7286,1.7285,1.7286,136300000.0
2005-01-13 00:31:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2005-01-13 00:32:00,1.7289,1.7289,1.7286,1.7286,136300000.0
2005-01-13 00:33:00,1.7287,1.7288,1.7285,1.7286,136300000.0
2005-01-13 00:34:00,1.7283,1.7285,1.7283,1.7285,136300000.0
2005-01-13 00:35:00,1.7286,1.7287,1.7286,1.7287,136300000.0
2005-01-13 00:36:00,1.7286,1.7287,1.7284,1.7284,136300000.0
2005-01-13 00:38:00,1.7286,1.7286,1.7284,1.7284,136300000.0
2005-01-13 00:39:00,1.7285,1.7286,1.7285,1.7285,136300000.0
2005-01-13 00:40:00,1.7284,1.7287,1.7284,1.7285,136300000.0
2005-01-13 00:41:00,1.7284,1.7284,1.7281,1.7283,136300000.0
2005-01-13 00:42:00,1.7281,1.7283,1.7279,1.7281,136300000.0
2005-01-13 00:43:00,1.7283,1.7284,1.7281,1.7281,136300000.0
2005-01-13 00:44:00,1.7283,1.7284,1.7281,1.7284,136300000.0
2005-01-13 00:45:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2005-01-13 00:46:00,1.7284,1.7287,1.7284,1.7285,136300000.0
2005-01-13 00:47:00,1.7284,1.7285,1.7281,1.7285,136300000.0
2005-01-13 00:48:00,1.7283,1.7287,1.7283,1.7285,136300000.0
2005-01-13 00:49:00,1.7286,1.7288,1.7286,1.7288,136300000.0
2005-01-13 00:50:00,1.7287,1.7288,1.7286,1.7286,136300000.0
2005-01-13 00:51:00,1.7285,1.7287,1.7284,1.7287,136300000.0
2005-01-13 00:52:00,1.7288,1.7288,1.7287,1.7288,136300000.0
2005-01-13 00:54:00,1.7287,1.7288,1.7287,1.7288,136300000.0
2005-01-13 00:55:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2005-01-13 00:56:00,1.729,1.7292,1.729,1.729,136300000.0
2005-01-13 00:57:00,1.7293,1.7296,1.7293,1.7295,136300000.0
2005-01-13 00:58:00,1.7294,1.7297,1.7293,1.7295,136300000.0
2005-01-13 00:59:00,1.7294,1.7295,1.7294,1.7294,136300000.0
2005-01-13 01:00:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2005-01-13 01:01:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2005-01-13 01:02:00,1.7295,1.7295,1.7293,1.7295,136300000.0
2005-01-13 01:03:00,1.7294,1.7296,1.7291,1.7291,136300000.0
2005-01-13 01:04:00,1.7294,1.7294,1.729,1.7292,136300000.0
2005-01-13 01:05:00,1.7291,1.7292,1.7291,1.7291,136300000.0
2005-01-13 01:06:00,1.7292,1.7292,1.7284,1.729,136300000.0
2005-01-13 01:07:00,1.7289,1.7294,1.7287,1.7293,136300000.0
2005-01-13 01:08:00,1.7292,1.7292,1.7288,1.7289,136300000.0
2005-01-13 01:09:00,1.729,1.7291,1.7289,1.729,136300000.0
2005-01-13 01:10:00,1.7289,1.7291,1.7289,1.7291,136300000.0
2005-01-13 01:11:00,1.7292,1.7292,1.729,1.729,136300000.0
2005-01-13 01:12:00,1.7291,1.7293,1.729,1.7291,136300000.0
2005-01-13 01:13:00,1.7293,1.7293,1.7288,1.729,136300000.0
2005-01-13 01:14:00,1.7291,1.7292,1.7287,1.7287,136300000.0
2005-01-13 01:15:00,1.7286,1.7288,1.7283,1.7285,136300000.0
2005-01-13 01:16:00,1.7286,1.7288,1.7283,1.7285,136300000.0
2005-01-13 01:17:00,1.7284,1.7285,1.7281,1.7281,136300000.0
2005-01-13 01:18:00,1.7278,1.7285,1.7274,1.7277,136300000.0
2005-01-13 01:19:00,1.7275,1.7278,1.7275,1.7275,136300000.0
2005-01-13 01:20:00,1.7277,1.7277,1.7269,1.7273,136300000.0
2005-01-13 01:21:00,1.7274,1.7278,1.7272,1.7278,136300000.0
2005-01-13 01:22:00,1.7279,1.7279,1.7275,1.7275,136300000.0
2005-01-13 01:23:00,1.7278,1.728,1.7277,1.7279,136300000.0
2005-01-13 01:24:00,1.728,1.7281,1.7279,1.7279,136300000.0
2005-01-13 01:25:00,1.728,1.7281,1.728,1.7281,136300000.0
2005-01-13 01:26:00,1.728,1.7281,1.7279,1.7279,136300000.0
2005-01-13 01:27:00,1.7281,1.7283,1.728,1.7283,136300000.0
2005-01-13 01:28:00,1.7284,1.7285,1.7281,1.7281,136300000.0
2005-01-13 01:29:00,1.7279,1.7287,1.7278,1.7285,136300000.0
2005-01-13 01:30:00,1.7281,1.7281,1.724,1.7253,136300000.0
2005-01-13 01:31:00,1.7251,1.7251,1.7242,1.7249,136300000.0
2005-01-13 01:32:00,1.7251,1.7259,1.7251,1.7256,136300000.0
2005-01-13 01:33:00,1.7259,1.7261,1.7257,1.7257,136300000.0
2005-01-13 01:34:00,1.7259,1.7259,1.7246,1.7249,136300000.0
2005-01-13 01:35:00,1.7251,1.7256,1.7251,1.7256,136300000.0
2005-01-13 01:36:00,1.7255,1.7262,1.7255,1.7259,136300000.0
2005-01-13 01:37:00,1.7261,1.7262,1.726,1.7261,136300000.0
2005-01-13 01:38:00,1.7262,1.7262,1.7253,1.7255,136300000.0
2005-01-13 01:39:00,1.7254,1.726,1.7254,1.726,136300000.0
2005-01-13 01:40:00,1.7261,1.7264,1.7257,1.726,136300000.0
2005-01-13 01:41:00,1.7259,1.726,1.7259,1.7259,136300000.0
2005-01-13 01:42:00,1.7257,1.726,1.7255,1.7257,136300000.0
2005-01-13 01:43:00,1.7259,1.7262,1.7259,1.7262,136300000.0
2005-01-13 01:44:00,1.7261,1.7261,1.726,1.7261,136300000.0
2005-01-13 01:45:00,1.726,1.7262,1.7259,1.7262,136300000.0
2005-01-13 01:46:00,1.7261,1.7262,1.726,1.726,136300000.0
2005-01-13 01:47:00,1.7261,1.7262,1.726,1.7262,136300000.0
2005-01-13 01:48:00,1.7261,1.7264,1.726,1.7262,136300000.0
2005-01-13 01:49:00,1.7264,1.7265,1.7259,1.7259,136300000.0
2005-01-13 01:50:00,1.7261,1.7261,1.7259,1.726,136300000.0
2005-01-13 01:51:00,1.7261,1.7263,1.726,1.7263,136300000.0
2005-01-13 01:52:00,1.7262,1.7265,1.7257,1.7263,136300000.0
2005-01-13 01:53:00,1.7262,1.7264,1.7259,1.7262,136300000.0
2005-01-13 01:54:00,1.726,1.7266,1.726,1.7263,136300000.0
2005-01-13 01:55:00,1.7262,1.7263,1.7257,1.7261,136300000.0
2005-01-13 01:56:00,1.7262,1.7263,1.7257,1.726,136300000.0
2005-01-13 01:57:00,1.7259,1.7261,1.7257,1.726,136300000.0
2005-01-13 01:58:00,1.726,1.7261,1.7256,1.7258,136300000.0
2005-01-13 01:59:00,1.7257,1.7259,1.7255,1.7259,136300000.0
2005-01-13 02:00:00,1.726,1.726,1.7255,1.7258,136300000.0
2005-01-13 02:01:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-13 02:02:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-13 02:03:00,1.7261,1.7261,1.726,1.7261,136300000.0
2005-01-13 02:04:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-13 02:05:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-13 02:06:00,1.7257,1.726,1.7256,1.726,136300000.0
2005-01-13 02:07:00,1.7258,1.7259,1.7257,1.7259,136300000.0
2005-01-13 02:08:00,1.7258,1.7262,1.7254,1.726,136300000.0
2005-01-13 02:09:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-13 02:10:00,1.7258,1.7262,1.7255,1.7256,136300000.0
2005-01-13 02:11:00,1.7257,1.7257,1.7255,1.7256,136300000.0
2005-01-13 02:12:00,1.7255,1.7255,1.7251,1.7253,136300000.0
2005-01-13 02:13:00,1.7251,1.7256,1.7249,1.7256,136300000.0
2005-01-13 02:14:00,1.7255,1.7259,1.7251,1.7259,136300000.0
2005-01-13 02:15:00,1.726,1.726,1.7257,1.7258,136300000.0
2005-01-13 02:16:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-13 02:17:00,1.7259,1.7259,1.7256,1.7258,136300000.0
2005-01-13 02:18:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-13 02:19:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-13 02:20:00,1.7261,1.7263,1.7257,1.7262,136300000.0
2005-01-13 02:21:00,1.7263,1.7265,1.726,1.7262,136300000.0
2005-01-13 02:22:00,1.7261,1.7263,1.726,1.7262,136300000.0
2005-01-13 02:23:00,1.7262,1.7262,1.7257,1.7262,136300000.0
2005-01-13 02:24:00,1.7261,1.7261,1.7257,1.726,136300000.0
2005-01-13 02:25:00,1.7258,1.7259,1.7257,1.7258,136300000.0
2005-01-13 02:26:00,1.726,1.7261,1.7257,1.7261,136300000.0
2005-01-13 02:27:00,1.7262,1.7262,1.7261,1.7262,136300000.0
2005-01-13 02:28:00,1.7261,1.7264,1.7259,1.7264,136300000.0
2005-01-13 02:29:00,1.7262,1.7264,1.7261,1.7264,136300000.0
2005-01-13 02:31:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-13 02:32:00,1.7262,1.7262,1.7259,1.7262,136300000.0
2005-01-13 02:33:00,1.7263,1.7265,1.726,1.7265,136300000.0
2005-01-13 02:34:00,1.7265,1.7265,1.7264,1.7265,136300000.0
2005-01-13 02:35:00,1.7265,1.7265,1.7263,1.7265,136300000.0
2005-01-13 02:36:00,1.7266,1.7266,1.7264,1.7265,136300000.0
2005-01-13 02:37:00,1.7263,1.7267,1.7262,1.7266,136300000.0
2005-01-13 02:38:00,1.7268,1.7268,1.7265,1.7266,136300000.0
2005-01-13 02:39:00,1.7266,1.7269,1.7265,1.7269,136300000.0
2005-01-13 02:40:00,1.7268,1.7269,1.7267,1.7269,136300000.0
2005-01-13 02:41:00,1.7268,1.7268,1.7264,1.7265,136300000.0
2005-01-13 02:42:00,1.7266,1.7266,1.7264,1.7265,136300000.0
2005-01-13 02:43:00,1.7263,1.7264,1.7261,1.7262,136300000.0
2005-01-13 02:44:00,1.726,1.7263,1.7259,1.7263,136300000.0
2005-01-13 02:45:00,1.7263,1.7263,1.7257,1.7262,136300000.0
2005-01-13 02:46:00,1.7262,1.7262,1.726,1.7262,136300000.0
2005-01-13 02:47:00,1.7262,1.7262,1.7257,1.7261,136300000.0
2005-01-13 02:48:00,1.7261,1.7261,1.7259,1.726,136300000.0
2005-01-13 02:49:00,1.7262,1.7265,1.726,1.7263,136300000.0
2005-01-13 02:50:00,1.7262,1.7268,1.7259,1.7263,136300000.0
2005-01-13 02:51:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-13 02:52:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-13 02:53:00,1.7262,1.7263,1.7261,1.7263,136300000.0
2005-01-13 02:55:00,1.7262,1.7266,1.7261,1.7266,136300000.0
2005-01-13 02:56:00,1.7266,1.7268,1.7265,1.7266,136300000.0
2005-01-13 02:57:00,1.7266,1.7266,1.7265,1.7266,136300000.0
2005-01-13 02:58:00,1.7263,1.7266,1.7262,1.7264,136300000.0
2005-01-13 02:59:00,1.7265,1.7265,1.7263,1.7264,136300000.0
2005-01-13 03:00:00,1.7266,1.7266,1.7263,1.7266,136300000.0
2005-01-13 03:01:00,1.7268,1.7271,1.7266,1.727,136300000.0
2005-01-13 03:02:00,1.7272,1.7272,1.7267,1.727,136300000.0
2005-01-13 03:03:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-13 03:04:00,1.7268,1.7269,1.7265,1.7266,136300000.0
2005-01-13 03:05:00,1.7266,1.7271,1.7265,1.727,136300000.0
2005-01-13 03:06:00,1.7268,1.7269,1.7263,1.7266,136300000.0
2005-01-13 03:07:00,1.7265,1.7267,1.7264,1.7266,136300000.0
2005-01-13 03:08:00,1.7265,1.7265,1.7264,1.7265,136300000.0
2005-01-13 03:09:00,1.7265,1.7265,1.7263,1.7265,136300000.0
2005-01-13 03:10:00,1.7266,1.7266,1.7264,1.7266,136300000.0
2005-01-13 03:11:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2005-01-13 03:12:00,1.7266,1.7268,1.7265,1.7266,136300000.0
2005-01-13 03:13:00,1.7266,1.7267,1.7265,1.7266,136300000.0
2005-01-13 03:14:00,1.7268,1.7269,1.7263,1.7266,136300000.0
2005-01-13 03:15:00,1.7263,1.7264,1.7261,1.7264,136300000.0
2005-01-13 03:16:00,1.7265,1.7265,1.7262,1.7263,136300000.0
2005-01-13 03:17:00,1.7264,1.7265,1.7263,1.7265,136300000.0
2005-01-13 03:18:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2005-01-13 03:19:00,1.7265,1.7265,1.7263,1.7265,136300000.0
2005-01-13 03:20:00,1.7266,1.7267,1.7265,1.7266,136300000.0
2005-01-13 03:21:00,1.7266,1.7266,1.7265,1.7266,136300000.0
2005-01-13 03:22:00,1.7266,1.7267,1.7265,1.7266,136300000.0
2005-01-13 03:23:00,1.7266,1.7267,1.7265,1.7266,136300000.0
2005-01-13 03:24:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2005-01-13 03:25:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2005-01-13 03:26:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2005-01-13 03:27:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2005-01-13 03:30:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-13 03:31:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2005-01-13 03:32:00,1.7266,1.7266,1.7265,1.7266,136300000.0
2005-01-13 03:33:00,1.7266,1.7267,1.7263,1.7266,136300000.0
2005-01-13 03:34:00,1.7266,1.7267,1.7265,1.7266,136300000.0
2005-01-13 03:35:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2005-01-13 03:36:00,1.7267,1.7268,1.7267,1.7268,136300000.0
2005-01-13 03:37:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2005-01-13 03:38:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2005-01-13 03:39:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2005-01-13 03:40:00,1.7266,1.7267,1.7265,1.7266,136300000.0
2005-01-13 03:41:00,1.7266,1.7268,1.7266,1.7266,136300000.0
2005-01-13 03:42:00,1.7265,1.7265,1.7264,1.7265,136300000.0
2005-01-13 03:43:00,1.7265,1.7265,1.7263,1.7265,136300000.0
2005-01-13 03:44:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-13 03:45:00,1.7264,1.7264,1.726,1.7261,136300000.0
2005-01-13 03:46:00,1.7258,1.7261,1.7257,1.7261,136300000.0
2005-01-13 03:47:00,1.726,1.726,1.7257,1.7258,136300000.0
2005-01-13 03:48:00,1.7256,1.7262,1.7255,1.7262,136300000.0
2005-01-13 03:49:00,1.7263,1.7266,1.7261,1.7266,136300000.0
2005-01-13 03:50:00,1.7265,1.7267,1.7264,1.7266,136300000.0
2005-01-13 03:51:00,1.7268,1.7269,1.7264,1.7266,136300000.0
2005-01-13 03:52:00,1.7266,1.7269,1.7266,1.7266,136300000.0
2005-01-13 03:53:00,1.7268,1.7269,1.7266,1.7269,136300000.0
2005-01-13 03:54:00,1.7267,1.7271,1.7267,1.7271,136300000.0
2005-01-13 03:55:00,1.727,1.7278,1.7269,1.7278,136300000.0
2005-01-13 03:56:00,1.7278,1.7278,1.7269,1.727,136300000.0
2005-01-13 03:57:00,1.7275,1.7275,1.7268,1.727,136300000.0
2005-01-13 03:58:00,1.7272,1.7273,1.7267,1.7272,136300000.0
2005-01-13 03:59:00,1.7273,1.7273,1.7271,1.7272,136300000.0
2005-01-13 04:00:00,1.7275,1.7275,1.7271,1.7272,136300000.0
2005-01-13 04:01:00,1.727,1.7272,1.7269,1.7272,136300000.0
2005-01-13 04:02:00,1.7272,1.7274,1.7271,1.7274,136300000.0
2005-01-13 04:03:00,1.7273,1.7274,1.7269,1.7274,136300000.0
2005-01-13 04:04:00,1.7273,1.7275,1.7271,1.7272,136300000.0
2005-01-13 04:05:00,1.7272,1.7274,1.7271,1.7274,136300000.0
2005-01-13 04:06:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-13 04:07:00,1.7272,1.7275,1.7271,1.7273,136300000.0
2005-01-13 04:08:00,1.7272,1.7274,1.7269,1.7274,136300000.0
2005-01-13 04:09:00,1.7273,1.7274,1.7269,1.7273,136300000.0
2005-01-13 04:10:00,1.7274,1.7274,1.7269,1.727,136300000.0
2005-01-13 04:11:00,1.7267,1.7271,1.7267,1.727,136300000.0
2005-01-13 04:12:00,1.7272,1.7272,1.7271,1.7272,136300000.0
2005-01-13 04:13:00,1.7272,1.7275,1.7272,1.7272,136300000.0
2005-01-13 04:14:00,1.7275,1.7275,1.7269,1.727,136300000.0
2005-01-13 04:15:00,1.7273,1.7273,1.7272,1.7273,136300000.0
2005-01-13 04:16:00,1.7272,1.7274,1.7272,1.7274,136300000.0
2005-01-13 04:17:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2005-01-13 04:18:00,1.727,1.7273,1.7269,1.7273,136300000.0
2005-01-13 04:19:00,1.7274,1.7274,1.7271,1.7272,136300000.0
2005-01-13 04:20:00,1.7273,1.7273,1.7269,1.727,136300000.0
2005-01-13 04:22:00,1.7271,1.7271,1.7269,1.727,136300000.0
2005-01-13 04:23:00,1.7271,1.7271,1.7269,1.727,136300000.0
2005-01-13 04:24:00,1.7271,1.7271,1.7269,1.727,136300000.0
2005-01-13 04:25:00,1.7266,1.7268,1.7265,1.7266,136300000.0
2005-01-13 04:26:00,1.7266,1.7269,1.7265,1.7269,136300000.0
2005-01-13 04:28:00,1.7268,1.7272,1.7268,1.727,136300000.0
2005-01-13 04:29:00,1.7272,1.7281,1.7271,1.7281,136300000.0
2005-01-13 04:30:00,1.728,1.728,1.7279,1.728,136300000.0
2005-01-13 04:31:00,1.7282,1.7286,1.728,1.7286,136300000.0
2005-01-13 04:32:00,1.7288,1.7294,1.7285,1.7291,136300000.0
2005-01-13 04:33:00,1.7288,1.7295,1.7288,1.7293,136300000.0
2005-01-13 04:34:00,1.7291,1.7296,1.729,1.7293,136300000.0
2005-01-13 04:35:00,1.7295,1.7295,1.7294,1.7295,136300000.0
2005-01-13 04:36:00,1.7288,1.7295,1.7287,1.7293,136300000.0
2005-01-13 04:37:00,1.7293,1.7294,1.7289,1.7293,136300000.0
2005-01-13 04:38:00,1.7293,1.7294,1.729,1.7294,136300000.0
2005-01-13 04:39:00,1.7295,1.7295,1.729,1.7291,136300000.0
2005-01-13 04:40:00,1.7291,1.7293,1.729,1.7291,136300000.0
2005-01-13 04:41:00,1.7293,1.7297,1.7292,1.7297,136300000.0
2005-01-13 04:42:00,1.7297,1.7297,1.7292,1.7296,136300000.0
2005-01-13 04:43:00,1.7295,1.7297,1.7294,1.7297,136300000.0
2005-01-13 04:44:00,1.7297,1.7297,1.7295,1.7297,136300000.0
2005-01-13 04:45:00,1.7296,1.7297,1.7294,1.7297,136300000.0
2005-01-13 04:46:00,1.7297,1.7297,1.7294,1.7296,136300000.0
2005-01-13 04:47:00,1.7297,1.7297,1.7296,1.7297,136300000.0
2005-01-13 04:48:00,1.7298,1.7299,1.7297,1.7298,136300000.0
2005-01-13 04:49:00,1.7299,1.7299,1.7297,1.7299,136300000.0
2005-01-13 04:50:00,1.7298,1.7299,1.7297,1.7299,136300000.0
2005-01-13 04:51:00,1.7298,1.7299,1.7297,1.7298,136300000.0
2005-01-13 04:52:00,1.7299,1.7299,1.7297,1.7298,136300000.0
2005-01-13 04:53:00,1.7297,1.7299,1.7296,1.7299,136300000.0
2005-01-13 04:54:00,1.7298,1.7299,1.7297,1.7299,136300000.0
2005-01-13 04:55:00,1.7301,1.7301,1.7297,1.73,136300000.0
2005-01-13 04:56:00,1.7303,1.7303,1.7302,1.7303,136300000.0
2005-01-13 04:57:00,1.7301,1.7301,1.7299,1.73,136300000.0
2005-01-13 04:58:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-13 04:59:00,1.73,1.7303,1.7299,1.7303,136300000.0
2005-01-13 05:00:00,1.7301,1.7301,1.7295,1.7296,136300000.0
2005-01-13 05:01:00,1.7297,1.7302,1.7295,1.7298,136300000.0
2005-01-13 05:02:00,1.7297,1.7297,1.7294,1.7297,136300000.0
2005-01-13 05:03:00,1.7293,1.7296,1.7291,1.7295,136300000.0
2005-01-13 05:04:00,1.7293,1.7293,1.7292,1.7293,136300000.0
2005-01-13 05:05:00,1.7293,1.7294,1.7292,1.7294,136300000.0
2005-01-13 05:06:00,1.7295,1.7295,1.7292,1.7295,136300000.0
2005-01-13 05:07:00,1.7295,1.7295,1.7292,1.7293,136300000.0
2005-01-13 05:08:00,1.7293,1.7296,1.7292,1.7293,136300000.0
2005-01-13 05:09:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2005-01-13 05:10:00,1.7291,1.7293,1.729,1.7293,136300000.0
2005-01-13 05:11:00,1.7292,1.7292,1.7291,1.7291,136300000.0
2005-01-13 05:12:00,1.7293,1.7293,1.729,1.7291,136300000.0
2005-01-13 05:13:00,1.729,1.729,1.7287,1.7289,136300000.0
2005-01-13 05:14:00,1.7291,1.7291,1.7288,1.7291,136300000.0
2005-01-13 05:15:00,1.7292,1.7292,1.7289,1.7289,136300000.0
2005-01-13 05:16:00,1.7291,1.7291,1.7291,1.7291,136300000.0
2005-01-13 05:17:00,1.7293,1.7294,1.7292,1.7294,136300000.0
2005-01-13 05:18:00,1.7293,1.7295,1.7291,1.7293,136300000.0
2005-01-13 05:19:00,1.7293,1.7293,1.7291,1.7291,136300000.0
2005-01-13 05:20:00,1.7291,1.7291,1.729,1.7291,136300000.0
2005-01-13 05:22:00,1.7288,1.7289,1.7288,1.7289,136300000.0
2005-01-13 05:23:00,1.729,1.729,1.7289,1.7289,136300000.0
2005-01-13 05:24:00,1.729,1.729,1.7289,1.729,136300000.0
2005-01-13 05:25:00,1.7291,1.7293,1.729,1.7291,136300000.0
2005-01-13 05:26:00,1.7289,1.729,1.7285,1.7287,136300000.0
2005-01-13 05:27:00,1.7289,1.7289,1.7288,1.7288,136300000.0
2005-01-13 05:28:00,1.7287,1.7287,1.7284,1.7285,136300000.0
2005-01-13 05:29:00,1.7286,1.7287,1.7283,1.7285,136300000.0
2005-01-13 05:30:00,1.7284,1.7285,1.7283,1.7285,136300000.0
2005-01-13 05:31:00,1.7284,1.7286,1.7283,1.7286,136300000.0
2005-01-13 05:32:00,1.7285,1.7285,1.7283,1.7285,136300000.0
2005-01-13 05:33:00,1.7284,1.7284,1.7283,1.7284,136300000.0
2005-01-13 05:34:00,1.7282,1.7285,1.7281,1.7285,136300000.0
2005-01-13 05:35:00,1.7285,1.7289,1.7281,1.7286,136300000.0
2005-01-13 05:36:00,1.7285,1.7287,1.7284,1.7287,136300000.0
2005-01-13 05:37:00,1.7286,1.7287,1.7286,1.7287,136300000.0
2005-01-13 05:38:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2005-01-13 05:40:00,1.7289,1.7292,1.7286,1.7291,136300000.0
2005-01-13 05:41:00,1.7291,1.7291,1.729,1.7291,136300000.0
2005-01-13 05:42:00,1.7289,1.7292,1.7287,1.7291,136300000.0
2005-01-13 05:43:00,1.7289,1.7289,1.7285,1.7286,136300000.0
2005-01-13 05:44:00,1.7287,1.729,1.7285,1.729,136300000.0
2005-01-13 05:45:00,1.7289,1.7291,1.7287,1.7287,136300000.0
2005-01-13 05:46:00,1.7289,1.7289,1.7287,1.7287,136300000.0
2005-01-13 05:47:00,1.7288,1.729,1.7288,1.729,136300000.0
2005-01-13 05:48:00,1.7289,1.7291,1.7289,1.7289,136300000.0
2005-01-13 05:49:00,1.7291,1.7291,1.729,1.7291,136300000.0
2005-01-13 05:50:00,1.7291,1.7293,1.7288,1.7293,136300000.0
2005-01-13 05:51:00,1.7293,1.7293,1.729,1.7293,136300000.0
2005-01-13 05:52:00,1.7291,1.7292,1.7286,1.7289,136300000.0
2005-01-13 05:53:00,1.729,1.729,1.7287,1.729,136300000.0
2005-01-13 05:54:00,1.7287,1.7288,1.7286,1.7287,136300000.0
2005-01-13 05:55:00,1.7286,1.7288,1.7286,1.7288,136300000.0
2005-01-13 05:56:00,1.7285,1.7287,1.7284,1.7285,136300000.0
2005-01-13 05:57:00,1.7286,1.7287,1.7285,1.7286,136300000.0
2005-01-13 05:58:00,1.7286,1.7287,1.7286,1.7287,136300000.0
2005-01-13 06:00:00,1.7286,1.7287,1.7285,1.7286,136300000.0
2005-01-13 06:01:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2005-01-13 06:02:00,1.7286,1.7288,1.7285,1.7288,136300000.0
2005-01-13 06:03:00,1.7287,1.7288,1.7285,1.7288,136300000.0
2005-01-13 06:04:00,1.7286,1.729,1.7286,1.7288,136300000.0
2005-01-13 06:05:00,1.7287,1.7288,1.7285,1.7287,136300000.0
2005-01-13 06:06:00,1.7286,1.7286,1.7284,1.7286,136300000.0
2005-01-13 06:07:00,1.7287,1.7287,1.7285,1.7286,136300000.0
2005-01-13 06:08:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2005-01-13 06:09:00,1.7287,1.7287,1.7283,1.7286,136300000.0
2005-01-13 06:10:00,1.7284,1.7284,1.7283,1.7284,136300000.0
2005-01-13 06:11:00,1.7285,1.7285,1.7279,1.728,136300000.0
2005-01-13 06:12:00,1.7279,1.7284,1.7278,1.7281,136300000.0
2005-01-13 06:13:00,1.7281,1.7281,1.7279,1.7281,136300000.0
2005-01-13 06:14:00,1.7281,1.7281,1.7278,1.7279,136300000.0
2005-01-13 06:15:00,1.728,1.7283,1.7278,1.7281,136300000.0
2005-01-13 06:16:00,1.7281,1.7281,1.728,1.7281,136300000.0
2005-01-13 06:17:00,1.728,1.728,1.7279,1.728,136300000.0
2005-01-13 06:18:00,1.728,1.728,1.7279,1.728,136300000.0
2005-01-13 06:19:00,1.7281,1.7281,1.7281,1.7281,136300000.0
2005-01-13 06:20:00,1.7281,1.7281,1.7279,1.7281,136300000.0
2005-01-13 06:21:00,1.7281,1.7283,1.728,1.7282,136300000.0
2005-01-13 06:22:00,1.7281,1.7283,1.728,1.7283,136300000.0
2005-01-13 06:23:00,1.7282,1.7283,1.7281,1.7283,136300000.0
2005-01-13 06:24:00,1.7281,1.7281,1.728,1.7281,136300000.0
2005-01-13 06:25:00,1.7281,1.7283,1.7278,1.7283,136300000.0
2005-01-13 06:26:00,1.7281,1.7281,1.7278,1.7279,136300000.0
2005-01-13 06:27:00,1.728,1.728,1.728,1.728,136300000.0
2005-01-13 06:28:00,1.7281,1.7281,1.7278,1.7279,136300000.0
2005-01-13 06:29:00,1.7279,1.7279,1.7279,1.7279,136300000.0
2005-01-13 06:30:00,1.728,1.728,1.7279,1.728,136300000.0
2005-01-13 06:31:00,1.7281,1.7281,1.728,1.7281,136300000.0
2005-01-13 06:32:00,1.7281,1.7281,1.728,1.7281,136300000.0
2005-01-13 06:33:00,1.728,1.7281,1.7275,1.7276,136300000.0
2005-01-13 06:34:00,1.7278,1.7284,1.7277,1.7282,136300000.0
2005-01-13 06:35:00,1.7284,1.7284,1.728,1.7281,136300000.0
2005-01-13 06:36:00,1.7279,1.7279,1.7275,1.7279,136300000.0
2005-01-13 06:37:00,1.7278,1.7278,1.7277,1.7278,136300000.0
2005-01-13 06:38:00,1.7279,1.7279,1.7278,1.7279,136300000.0
2005-01-13 06:39:00,1.7278,1.7278,1.7277,1.7278,136300000.0
2005-01-13 06:40:00,1.7276,1.728,1.7275,1.7276,136300000.0
2005-01-13 06:41:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2005-01-13 06:43:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-13 06:44:00,1.7278,1.7278,1.7275,1.7276,136300000.0
2005-01-13 06:45:00,1.7278,1.7278,1.7277,1.7278,136300000.0
2005-01-13 06:46:00,1.7279,1.7279,1.7278,1.7279,136300000.0
2005-01-13 06:47:00,1.7279,1.7279,1.7277,1.7278,136300000.0
2005-01-13 06:48:00,1.7279,1.7279,1.7278,1.7279,136300000.0
2005-01-13 06:49:00,1.7276,1.7279,1.7275,1.7279,136300000.0
2005-01-13 06:50:00,1.7279,1.7279,1.7275,1.7278,136300000.0
2005-01-13 06:51:00,1.7276,1.7277,1.7275,1.7277,136300000.0
2005-01-13 06:52:00,1.7278,1.7278,1.7272,1.7272,136300000.0
2005-01-13 06:53:00,1.7273,1.7275,1.7273,1.7275,136300000.0
2005-01-13 06:54:00,1.7273,1.7274,1.7271,1.7274,136300000.0
2005-01-13 06:55:00,1.7272,1.7275,1.7271,1.7275,136300000.0
2005-01-13 06:56:00,1.7275,1.7275,1.7272,1.7273,136300000.0
2005-01-13 06:57:00,1.7274,1.7274,1.7273,1.7273,136300000.0
2005-01-13 06:58:00,1.7275,1.7275,1.7272,1.7275,136300000.0
2005-01-13 06:59:00,1.7277,1.7277,1.7275,1.7276,136300000.0
2005-01-13 07:00:00,1.7278,1.7279,1.7275,1.7279,136300000.0
2005-01-13 07:01:00,1.7279,1.7279,1.7278,1.7279,136300000.0
2005-01-13 07:02:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2005-01-13 07:03:00,1.7279,1.7281,1.7277,1.7281,136300000.0
2005-01-13 07:04:00,1.728,1.728,1.7275,1.7276,136300000.0
2005-01-13 07:05:00,1.7278,1.7281,1.7275,1.728,136300000.0
2005-01-13 07:06:00,1.728,1.728,1.7279,1.728,136300000.0
2005-01-13 07:07:00,1.7278,1.7278,1.7277,1.7278,136300000.0
2005-01-13 07:08:00,1.7278,1.7278,1.7277,1.7278,136300000.0
2005-01-13 07:09:00,1.7276,1.7277,1.7275,1.7277,136300000.0
2005-01-13 07:10:00,1.7276,1.7278,1.7275,1.7276,136300000.0
2005-01-13 07:11:00,1.7277,1.7277,1.7273,1.7276,136300000.0
2005-01-13 07:12:00,1.7273,1.7275,1.7271,1.7273,136300000.0
2005-01-13 07:13:00,1.7272,1.7275,1.7271,1.7275,136300000.0
2005-01-13 07:14:00,1.7273,1.7275,1.7271,1.7272,136300000.0
2005-01-13 07:15:00,1.7272,1.7275,1.7269,1.7272,136300000.0
2005-01-13 07:16:00,1.7275,1.7277,1.7271,1.7275,136300000.0
2005-01-13 07:17:00,1.7276,1.728,1.7274,1.728,136300000.0
2005-01-13 07:18:00,1.7278,1.7284,1.7277,1.7282,136300000.0
2005-01-13 07:19:00,1.728,1.7281,1.7275,1.7281,136300000.0
2005-01-13 07:20:00,1.728,1.728,1.7278,1.728,136300000.0
2005-01-13 07:21:00,1.728,1.7284,1.7278,1.7284,136300000.0
2005-01-13 07:22:00,1.7281,1.7281,1.7277,1.7281,136300000.0
2005-01-13 07:23:00,1.728,1.728,1.7278,1.7279,136300000.0
2005-01-13 07:24:00,1.7278,1.7281,1.7277,1.7281,136300000.0
2005-01-13 07:25:00,1.7281,1.7281,1.728,1.7281,136300000.0
2005-01-13 07:26:00,1.728,1.728,1.7279,1.728,136300000.0
2005-01-13 07:27:00,1.7278,1.7278,1.7278,1.7278,136300000.0
2005-01-13 07:28:00,1.7281,1.7281,1.7279,1.7281,136300000.0
2005-01-13 07:29:00,1.7281,1.7281,1.7277,1.728,136300000.0
2005-01-13 07:30:00,1.7279,1.7279,1.7277,1.7279,136300000.0
2005-01-13 07:31:00,1.7279,1.7281,1.7278,1.7281,136300000.0
2005-01-13 07:32:00,1.7281,1.7287,1.728,1.7286,136300000.0
2005-01-13 07:33:00,1.7286,1.7289,1.7281,1.7282,136300000.0
2005-01-13 07:34:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2005-01-13 07:35:00,1.7286,1.7288,1.7286,1.7288,136300000.0
2005-01-13 07:36:00,1.7287,1.7288,1.7287,1.7287,136300000.0
2005-01-13 07:37:00,1.7286,1.7287,1.7284,1.7285,136300000.0
2005-01-13 07:38:00,1.7286,1.7286,1.7279,1.7282,136300000.0
2005-01-13 07:39:00,1.7285,1.7285,1.7281,1.7285,136300000.0
2005-01-13 07:40:00,1.7282,1.7287,1.7281,1.7286,136300000.0
2005-01-13 07:41:00,1.7287,1.7291,1.7284,1.7291,136300000.0
2005-01-13 07:42:00,1.7289,1.7291,1.7288,1.7291,136300000.0
2005-01-13 07:43:00,1.7289,1.7289,1.7287,1.7287,136300000.0
2005-01-13 07:44:00,1.7288,1.7288,1.7286,1.7287,136300000.0
2005-01-13 07:45:00,1.7288,1.729,1.7286,1.729,136300000.0
2005-01-13 07:46:00,1.7291,1.7294,1.7291,1.7294,136300000.0
2005-01-13 07:47:00,1.7293,1.7294,1.7291,1.7294,136300000.0
2005-01-13 07:48:00,1.7297,1.7301,1.7294,1.7298,136300000.0
2005-01-13 07:49:00,1.7297,1.7301,1.7293,1.7301,136300000.0
2005-01-13 07:50:00,1.7299,1.7299,1.7297,1.7299,136300000.0
2005-01-13 07:51:00,1.7298,1.7299,1.7297,1.7298,136300000.0
2005-01-13 07:52:00,1.7299,1.7299,1.7296,1.7298,136300000.0
2005-01-13 07:53:00,1.7297,1.7301,1.7296,1.7298,136300000.0
2005-01-13 07:54:00,1.7296,1.7302,1.7295,1.73,136300000.0
2005-01-13 07:55:00,1.7302,1.7302,1.7296,1.73,136300000.0
2005-01-13 07:56:00,1.7297,1.7297,1.7295,1.7297,136300000.0
2005-01-13 07:57:00,1.7297,1.7297,1.7292,1.7295,136300000.0
2005-01-13 07:58:00,1.7295,1.7297,1.7293,1.7295,136300000.0
2005-01-13 07:59:00,1.7297,1.7305,1.7294,1.7305,136300000.0
2005-01-13 08:00:00,1.7302,1.7313,1.7301,1.7302,136300000.0
2005-01-13 08:01:00,1.7303,1.7312,1.7302,1.7312,136300000.0
2005-01-13 08:02:00,1.7309,1.731,1.7302,1.7304,136300000.0
2005-01-13 08:03:00,1.7303,1.7305,1.7297,1.7298,136300000.0
2005-01-13 08:04:00,1.73,1.7301,1.7295,1.7296,136300000.0
2005-01-13 08:05:00,1.7289,1.7295,1.7288,1.7295,136300000.0
2005-01-13 08:06:00,1.7289,1.7297,1.7289,1.7293,136300000.0
2005-01-13 08:07:00,1.7289,1.7297,1.7289,1.7291,136300000.0
2005-01-13 08:08:00,1.7291,1.7295,1.7288,1.7295,136300000.0
2005-01-13 08:09:00,1.7293,1.7294,1.729,1.7293,136300000.0
2005-01-13 08:10:00,1.7288,1.7293,1.7285,1.7291,136300000.0
2005-01-13 08:11:00,1.7291,1.7295,1.729,1.7293,136300000.0
2005-01-13 08:12:00,1.7298,1.7298,1.7289,1.7293,136300000.0
2005-01-13 08:13:00,1.7293,1.7295,1.7291,1.7295,136300000.0
2005-01-13 08:14:00,1.7297,1.73,1.7295,1.73,136300000.0
2005-01-13 08:15:00,1.7301,1.7301,1.7298,1.7301,136300000.0
2005-01-13 08:16:00,1.73,1.73,1.7298,1.7299,136300000.0
2005-01-13 08:17:00,1.7298,1.7301,1.7297,1.73,136300000.0
2005-01-13 08:18:00,1.7301,1.7302,1.7293,1.7298,136300000.0
2005-01-13 08:19:00,1.7296,1.7296,1.7294,1.7295,136300000.0
2005-01-13 08:20:00,1.7296,1.7297,1.7294,1.7297,136300000.0
2005-01-13 08:21:00,1.7298,1.7298,1.7295,1.7296,136300000.0
2005-01-13 08:22:00,1.7297,1.7299,1.7296,1.7299,136300000.0
2005-01-13 08:23:00,1.7297,1.7297,1.7295,1.7296,136300000.0
2005-01-13 08:24:00,1.7298,1.7298,1.7295,1.7298,136300000.0
2005-01-13 08:25:00,1.7299,1.73,1.7294,1.73,136300000.0
2005-01-13 08:26:00,1.7302,1.7303,1.73,1.7303,136300000.0
2005-01-13 08:27:00,1.7304,1.7304,1.73,1.7304,136300000.0
2005-01-13 08:28:00,1.7303,1.7307,1.7302,1.7307,136300000.0
2005-01-13 08:29:00,1.7306,1.731,1.7306,1.7309,136300000.0
2005-01-13 08:30:00,1.7309,1.7315,1.7306,1.7315,136300000.0
2005-01-13 08:31:00,1.7316,1.7317,1.7314,1.7316,136300000.0
2005-01-13 08:32:00,1.7314,1.7318,1.7311,1.7316,136300000.0
2005-01-13 08:33:00,1.7316,1.7318,1.7313,1.7316,136300000.0
2005-01-13 08:34:00,1.731,1.732,1.731,1.732,136300000.0
2005-01-13 08:35:00,1.7315,1.7316,1.7301,1.7306,136300000.0
2005-01-13 08:36:00,1.7306,1.7309,1.7304,1.7306,136300000.0
2005-01-13 08:37:00,1.7306,1.7308,1.7304,1.7308,136300000.0
2005-01-13 08:38:00,1.7307,1.7309,1.7306,1.7309,136300000.0
2005-01-13 08:39:00,1.7309,1.7311,1.7306,1.7309,136300000.0
2005-01-13 08:40:00,1.7309,1.7311,1.7306,1.7308,136300000.0
2005-01-13 08:41:00,1.7307,1.731,1.7303,1.7309,136300000.0
2005-01-13 08:42:00,1.7312,1.7313,1.7305,1.7312,136300000.0
2005-01-13 08:43:00,1.7314,1.7315,1.7308,1.7314,136300000.0
2005-01-13 08:44:00,1.7312,1.7313,1.7307,1.7308,136300000.0
2005-01-13 08:45:00,1.7307,1.731,1.7307,1.7309,136300000.0
2005-01-13 08:46:00,1.7309,1.731,1.7305,1.7306,136300000.0
2005-01-13 08:47:00,1.7306,1.7309,1.7305,1.7306,136300000.0
2005-01-13 08:48:00,1.7306,1.7312,1.7304,1.7308,136300000.0
2005-01-13 08:49:00,1.7307,1.7311,1.7305,1.7309,136300000.0
2005-01-13 08:50:00,1.7311,1.7311,1.7307,1.7309,136300000.0
2005-01-13 08:51:00,1.7312,1.7312,1.7309,1.7309,136300000.0
2005-01-13 08:52:00,1.7311,1.7311,1.7309,1.7309,136300000.0
2005-01-13 08:53:00,1.7308,1.731,1.7308,1.7309,136300000.0
2005-01-13 08:54:00,1.7309,1.731,1.7306,1.7309,136300000.0
2005-01-13 08:55:00,1.7309,1.7317,1.7309,1.7312,136300000.0
2005-01-13 08:56:00,1.7311,1.7311,1.731,1.7311,136300000.0
2005-01-13 08:57:00,1.7309,1.731,1.7305,1.7306,136300000.0
2005-01-13 08:58:00,1.7309,1.731,1.7309,1.7309,136300000.0
2005-01-13 08:59:00,1.7309,1.7309,1.7306,1.7307,136300000.0
2005-01-13 09:00:00,1.7306,1.7309,1.7304,1.7305,136300000.0
2005-01-13 09:01:00,1.7298,1.7298,1.7285,1.7298,136300000.0
2005-01-13 09:02:00,1.73,1.7306,1.7296,1.7306,136300000.0
2005-01-13 09:03:00,1.7306,1.7307,1.7301,1.7306,136300000.0
2005-01-13 09:04:00,1.7307,1.731,1.7305,1.7308,136300000.0
2005-01-13 09:05:00,1.7307,1.7307,1.7301,1.7302,136300000.0
2005-01-13 09:06:00,1.7304,1.7304,1.7298,1.7303,136300000.0
2005-01-13 09:07:00,1.7301,1.7301,1.7295,1.7298,136300000.0
2005-01-13 09:08:00,1.7296,1.73,1.7295,1.73,136300000.0
2005-01-13 09:09:00,1.7299,1.7299,1.7298,1.7299,136300000.0
2005-01-13 09:10:00,1.73,1.73,1.7299,1.73,136300000.0
2005-01-13 09:11:00,1.73,1.7302,1.7298,1.73,136300000.0
2005-01-13 09:12:00,1.73,1.73,1.7298,1.73,136300000.0
2005-01-13 09:13:00,1.7299,1.7299,1.7296,1.7297,136300000.0
2005-01-13 09:14:00,1.7296,1.7297,1.7294,1.7297,136300000.0
2005-01-13 09:15:00,1.7297,1.7297,1.7294,1.7296,136300000.0
2005-01-13 09:16:00,1.7295,1.7296,1.7291,1.7295,136300000.0
2005-01-13 09:17:00,1.7297,1.7297,1.7292,1.7295,136300000.0
2005-01-13 09:18:00,1.7293,1.7299,1.7293,1.7298,136300000.0
2005-01-13 09:19:00,1.7298,1.7298,1.7295,1.7297,136300000.0
2005-01-13 09:20:00,1.7296,1.7296,1.7291,1.7291,136300000.0
2005-01-13 09:21:00,1.7291,1.7295,1.729,1.7293,136300000.0
2005-01-13 09:22:00,1.7295,1.7296,1.7291,1.7291,136300000.0
2005-01-13 09:23:00,1.7291,1.7298,1.7289,1.7297,136300000.0
2005-01-13 09:24:00,1.7298,1.7298,1.729,1.7291,136300000.0
2005-01-13 09:25:00,1.7289,1.7298,1.7289,1.7291,136300000.0
2005-01-13 09:26:00,1.7293,1.7297,1.7289,1.7293,136300000.0
2005-01-13 09:27:00,1.7289,1.7293,1.7288,1.7288,136300000.0
2005-01-13 09:28:00,1.7291,1.7295,1.7289,1.7295,136300000.0
2005-01-13 09:29:00,1.7295,1.7296,1.7292,1.7296,136300000.0
2005-01-13 09:30:00,1.7295,1.7296,1.729,1.7296,136300000.0
2005-01-13 09:31:00,1.7293,1.7298,1.7291,1.7291,136300000.0
2005-01-13 09:32:00,1.7291,1.7296,1.729,1.7293,136300000.0
2005-01-13 09:33:00,1.7295,1.7299,1.7291,1.7291,136300000.0
2005-01-13 09:34:00,1.7293,1.7294,1.7286,1.7289,136300000.0
2005-01-13 09:35:00,1.729,1.729,1.7283,1.7286,136300000.0
2005-01-13 09:36:00,1.7287,1.7288,1.7284,1.7288,136300000.0
2005-01-13 09:37:00,1.7289,1.729,1.7285,1.7286,136300000.0
2005-01-13 09:38:00,1.7285,1.7287,1.7283,1.7286,136300000.0
2005-01-13 09:39:00,1.7286,1.7286,1.7284,1.7286,136300000.0
2005-01-13 09:40:00,1.7287,1.7287,1.7285,1.7286,136300000.0
2005-01-13 09:41:00,1.7287,1.7287,1.7274,1.7279,136300000.0
2005-01-13 09:42:00,1.7279,1.7279,1.7276,1.7279,136300000.0
2005-01-13 09:43:00,1.728,1.728,1.7276,1.7279,136300000.0
2005-01-13 09:44:00,1.7278,1.7279,1.7277,1.7279,136300000.0
2005-01-13 09:45:00,1.7278,1.728,1.7277,1.728,136300000.0
2005-01-13 09:46:00,1.7281,1.7281,1.7277,1.7278,136300000.0
2005-01-13 09:47:00,1.7277,1.7278,1.7274,1.7278,136300000.0
2005-01-13 09:48:00,1.7278,1.728,1.7273,1.7279,136300000.0
2005-01-13 09:49:00,1.7278,1.7281,1.7275,1.7277,136300000.0
2005-01-13 09:50:00,1.7276,1.7278,1.7275,1.7276,136300000.0
2005-01-13 09:51:00,1.7277,1.728,1.7275,1.7277,136300000.0
2005-01-13 09:52:00,1.728,1.728,1.7271,1.7275,136300000.0
2005-01-13 09:53:00,1.7273,1.7277,1.7271,1.7272,136300000.0
2005-01-13 09:54:00,1.7273,1.7277,1.7265,1.7266,136300000.0
2005-01-13 09:55:00,1.727,1.7275,1.7269,1.7273,136300000.0
2005-01-13 09:56:00,1.7272,1.7273,1.727,1.7272,136300000.0
2005-01-13 09:57:00,1.727,1.7275,1.7268,1.7275,136300000.0
2005-01-13 09:58:00,1.7275,1.7275,1.7268,1.727,136300000.0
2005-01-13 09:59:00,1.727,1.7273,1.727,1.7272,136300000.0
2005-01-13 10:00:00,1.727,1.7271,1.7266,1.7266,136300000.0
2005-01-13 10:01:00,1.7266,1.7268,1.7264,1.7266,136300000.0
2005-01-13 10:02:00,1.7268,1.7269,1.7265,1.7266,136300000.0
2005-01-13 10:03:00,1.7266,1.7273,1.7264,1.7266,136300000.0
2005-01-13 10:04:00,1.7266,1.7273,1.7265,1.7272,136300000.0
2005-01-13 10:05:00,1.727,1.7277,1.727,1.7275,136300000.0
2005-01-13 10:06:00,1.7273,1.7278,1.7272,1.7272,136300000.0
2005-01-13 10:07:00,1.7273,1.7273,1.7269,1.727,136300000.0
2005-01-13 10:08:00,1.727,1.7276,1.7269,1.7276,136300000.0
2005-01-13 10:09:00,1.7275,1.7277,1.7274,1.7276,136300000.0
2005-01-13 10:10:00,1.7278,1.729,1.7277,1.729,136300000.0
2005-01-13 10:11:00,1.7289,1.7289,1.7284,1.7286,136300000.0
2005-01-13 10:12:00,1.7286,1.7288,1.7286,1.7287,136300000.0
2005-01-13 10:13:00,1.7288,1.7289,1.7285,1.7286,136300000.0
2005-01-13 10:14:00,1.7285,1.7288,1.7284,1.7288,136300000.0
2005-01-13 10:15:00,1.7289,1.7289,1.7287,1.7289,136300000.0
2005-01-13 10:16:00,1.7288,1.7289,1.7284,1.7286,136300000.0
2005-01-13 10:17:00,1.7285,1.7285,1.7284,1.7285,136300000.0
2005-01-13 10:18:00,1.7285,1.7288,1.7284,1.7286,136300000.0
2005-01-13 10:19:00,1.7286,1.7286,1.7285,1.7286,136300000.0
2005-01-13 10:20:00,1.7286,1.7286,1.7282,1.7283,136300000.0
2005-01-13 10:21:00,1.7285,1.7285,1.7284,1.7285,136300000.0
2005-01-13 10:22:00,1.7284,1.7285,1.7282,1.7285,136300000.0
2005-01-13 10:23:00,1.7285,1.7285,1.7284,1.7285,136300000.0
2005-01-13 10:24:00,1.7284,1.7286,1.7283,1.7285,136300000.0
2005-01-13 10:25:00,1.7285,1.7285,1.7279,1.7283,136300000.0
2005-01-13 10:26:00,1.7283,1.7283,1.7278,1.7281,136300000.0
2005-01-13 10:27:00,1.7282,1.7284,1.7281,1.7284,136300000.0
2005-01-13 10:28:00,1.7284,1.7285,1.7282,1.7284,136300000.0
2005-01-13 10:29:00,1.7284,1.7284,1.728,1.7284,136300000.0
2005-01-13 10:30:00,1.7283,1.7285,1.728,1.7283,136300000.0
2005-01-13 10:31:00,1.7285,1.7285,1.7282,1.7285,136300000.0
2005-01-13 10:32:00,1.7285,1.7285,1.7277,1.7285,136300000.0
2005-01-13 10:33:00,1.7286,1.7286,1.7277,1.7284,136300000.0
2005-01-13 10:34:00,1.7284,1.7284,1.7281,1.7284,136300000.0
2005-01-13 10:35:00,1.7284,1.7285,1.7282,1.7285,136300000.0
2005-01-13 10:36:00,1.7284,1.729,1.7279,1.7289,136300000.0
2005-01-13 10:37:00,1.7291,1.7292,1.7287,1.7288,136300000.0
2005-01-13 10:38:00,1.7287,1.7289,1.7285,1.7287,136300000.0
2005-01-13 10:39:00,1.7288,1.7293,1.7286,1.7286,136300000.0
2005-01-13 10:40:00,1.7286,1.7289,1.7285,1.7288,136300000.0
2005-01-13 10:41:00,1.7289,1.7291,1.7288,1.7291,136300000.0
2005-01-13 10:42:00,1.7291,1.7291,1.7286,1.7287,136300000.0
2005-01-13 10:43:00,1.7286,1.7288,1.7279,1.7286,136300000.0
2005-01-13 10:44:00,1.7286,1.7289,1.7283,1.7284,136300000.0
2005-01-13 10:45:00,1.7283,1.729,1.7282,1.7287,136300000.0
2005-01-13 10:46:00,1.7283,1.7287,1.7282,1.7287,136300000.0
2005-01-13 10:47:00,1.7286,1.7286,1.7281,1.7282,136300000.0
2005-01-13 10:48:00,1.7278,1.7281,1.7277,1.728,136300000.0
2005-01-13 10:49:00,1.7281,1.7281,1.7279,1.728,136300000.0
2005-01-13 10:50:00,1.7279,1.7283,1.7274,1.7283,136300000.0
2005-01-13 10:51:00,1.7283,1.7283,1.7278,1.7282,136300000.0
2005-01-13 10:52:00,1.7281,1.7284,1.728,1.7284,136300000.0
2005-01-13 10:53:00,1.7286,1.7286,1.7279,1.7284,136300000.0
2005-01-13 10:54:00,1.728,1.728,1.7275,1.7278,136300000.0
2005-01-13 10:55:00,1.7276,1.7277,1.7273,1.7277,136300000.0
2005-01-13 10:56:00,1.7275,1.7277,1.7273,1.7277,136300000.0
2005-01-13 10:57:00,1.7273,1.7274,1.7272,1.7272,136300000.0
2005-01-13 10:58:00,1.7276,1.7276,1.7273,1.7275,136300000.0
2005-01-13 10:59:00,1.7273,1.7275,1.727,1.727,136300000.0
2005-01-13 11:00:00,1.7272,1.7274,1.727,1.7272,136300000.0
2005-01-13 11:01:00,1.727,1.7271,1.7268,1.7268,136300000.0
2005-01-13 11:02:00,1.7267,1.7269,1.7267,1.7268,136300000.0
2005-01-13 11:03:00,1.7269,1.7269,1.7266,1.7266,136300000.0
2005-01-13 11:04:00,1.7266,1.7268,1.7266,1.7266,136300000.0
2005-01-13 11:05:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2005-01-13 11:06:00,1.7266,1.7268,1.7265,1.7266,136300000.0
2005-01-13 11:07:00,1.7266,1.7276,1.7266,1.7276,136300000.0
2005-01-13 11:08:00,1.7276,1.7276,1.7267,1.7267,136300000.0
2005-01-13 11:09:00,1.727,1.7271,1.7268,1.7271,136300000.0
2005-01-13 11:10:00,1.7272,1.7279,1.7272,1.7277,136300000.0
2005-01-13 11:11:00,1.7278,1.7278,1.7273,1.7276,136300000.0
2005-01-13 11:12:00,1.7277,1.7279,1.7273,1.7277,136300000.0
2005-01-13 11:13:00,1.7276,1.7279,1.7275,1.7279,136300000.0
2005-01-13 11:14:00,1.728,1.728,1.7278,1.728,136300000.0
2005-01-13 11:15:00,1.7278,1.7286,1.7275,1.7283,136300000.0
2005-01-13 11:16:00,1.7282,1.7287,1.7281,1.7286,136300000.0
2005-01-13 11:17:00,1.7286,1.7286,1.7284,1.7286,136300000.0
2005-01-13 11:18:00,1.7284,1.7287,1.7283,1.7285,136300000.0
2005-01-13 11:19:00,1.7284,1.7289,1.7283,1.7288,136300000.0
2005-01-13 11:20:00,1.7289,1.7292,1.7286,1.7286,136300000.0
2005-01-13 11:21:00,1.7288,1.7288,1.7286,1.7287,136300000.0
2005-01-13 11:22:00,1.7288,1.7288,1.7286,1.7287,136300000.0
2005-01-13 11:23:00,1.7286,1.7287,1.7281,1.7282,136300000.0
2005-01-13 11:24:00,1.7283,1.7283,1.7281,1.7283,136300000.0
2005-01-13 11:25:00,1.7281,1.7282,1.728,1.7282,136300000.0
2005-01-13 11:26:00,1.7282,1.7283,1.7279,1.7283,136300000.0
2005-01-13 11:27:00,1.7282,1.7284,1.7281,1.7282,136300000.0
2005-01-13 11:28:00,1.728,1.728,1.728,1.728,136300000.0
2005-01-13 11:29:00,1.7282,1.7284,1.7281,1.7284,136300000.0
2005-01-13 11:30:00,1.7283,1.7283,1.728,1.7281,136300000.0
2005-01-13 11:31:00,1.7282,1.7284,1.7281,1.7284,136300000.0
2005-01-13 11:32:00,1.7284,1.7284,1.7281,1.7283,136300000.0
2005-01-13 11:33:00,1.7284,1.7284,1.728,1.7281,136300000.0
2005-01-13 11:34:00,1.7282,1.7283,1.728,1.7283,136300000.0
2005-01-13 11:35:00,1.7282,1.7283,1.728,1.7282,136300000.0
2005-01-13 11:36:00,1.728,1.728,1.7279,1.728,136300000.0
2005-01-13 11:37:00,1.7279,1.7281,1.7277,1.7279,136300000.0
2005-01-13 11:38:00,1.728,1.728,1.7277,1.7278,136300000.0
2005-01-13 11:39:00,1.7277,1.728,1.7273,1.7275,136300000.0
2005-01-13 11:40:00,1.7273,1.7275,1.7273,1.7275,136300000.0
2005-01-13 11:41:00,1.7275,1.7275,1.7273,1.7273,136300000.0
2005-01-13 11:42:00,1.7276,1.728,1.7274,1.7275,136300000.0
2005-01-13 11:43:00,1.7273,1.7274,1.7272,1.7274,136300000.0
2005-01-13 11:44:00,1.7273,1.7275,1.7273,1.7275,136300000.0
2005-01-13 11:45:00,1.7279,1.7279,1.727,1.7278,136300000.0
2005-01-13 11:46:00,1.7273,1.7277,1.7273,1.7276,136300000.0
2005-01-13 11:47:00,1.7274,1.7274,1.7272,1.7273,136300000.0
2005-01-13 11:48:00,1.7272,1.7272,1.7268,1.7272,136300000.0
2005-01-13 11:49:00,1.7273,1.7274,1.726,1.7266,136300000.0
2005-01-13 11:50:00,1.7265,1.7278,1.7264,1.7278,136300000.0
2005-01-13 11:51:00,1.7281,1.7282,1.7276,1.7279,136300000.0
2005-01-13 11:52:00,1.728,1.728,1.7276,1.7278,136300000.0
2005-01-13 11:53:00,1.7273,1.7273,1.7268,1.7272,136300000.0
2005-01-13 11:54:00,1.7275,1.7278,1.7274,1.7276,136300000.0
2005-01-13 11:55:00,1.7277,1.7279,1.7272,1.7276,136300000.0
2005-01-13 11:56:00,1.7275,1.7276,1.7273,1.7273,136300000.0
2005-01-13 11:57:00,1.7275,1.7275,1.7273,1.7275,136300000.0
2005-01-13 11:58:00,1.7273,1.7275,1.7271,1.7275,136300000.0
2005-01-13 11:59:00,1.7273,1.7277,1.7272,1.7277,136300000.0
2005-01-13 12:00:00,1.7279,1.7279,1.7274,1.7277,136300000.0
2005-01-13 12:01:00,1.7276,1.7281,1.7275,1.7279,136300000.0
2005-01-13 12:02:00,1.7276,1.7285,1.7274,1.7285,136300000.0
2005-01-13 12:03:00,1.7283,1.7286,1.7278,1.7286,136300000.0
2005-01-13 12:04:00,1.7282,1.7287,1.7281,1.7286,136300000.0
2005-01-13 12:05:00,1.7285,1.7286,1.7283,1.7285,136300000.0
2005-01-13 12:06:00,1.7282,1.7286,1.7281,1.7286,136300000.0
2005-01-13 12:07:00,1.7287,1.7289,1.7284,1.7285,136300000.0
2005-01-13 12:08:00,1.7284,1.7287,1.728,1.7281,136300000.0
2005-01-13 12:09:00,1.7283,1.7283,1.728,1.7283,136300000.0
2005-01-13 12:10:00,1.7283,1.7283,1.7279,1.7282,136300000.0
2005-01-13 12:11:00,1.7281,1.7285,1.7279,1.7285,136300000.0
2005-01-13 12:12:00,1.7283,1.7284,1.728,1.7281,136300000.0
2005-01-13 12:13:00,1.7282,1.7289,1.7281,1.7289,136300000.0
2005-01-13 12:14:00,1.7288,1.729,1.7284,1.7285,136300000.0
2005-01-13 12:15:00,1.7283,1.7283,1.7278,1.7281,136300000.0
2005-01-13 12:16:00,1.7282,1.7282,1.7275,1.7276,136300000.0
2005-01-13 12:17:00,1.7279,1.7284,1.7277,1.7284,136300000.0
2005-01-13 12:18:00,1.7283,1.7284,1.7279,1.728,136300000.0
2005-01-13 12:19:00,1.7279,1.7279,1.7274,1.7278,136300000.0
2005-01-13 12:20:00,1.7279,1.7279,1.7274,1.7276,136300000.0
2005-01-13 12:21:00,1.7277,1.7286,1.7274,1.7276,136300000.0
2005-01-13 12:22:00,1.7277,1.728,1.7275,1.728,136300000.0
2005-01-13 12:23:00,1.7282,1.7282,1.7278,1.728,136300000.0
2005-01-13 12:24:00,1.7279,1.7283,1.7277,1.7278,136300000.0
2005-01-13 12:25:00,1.728,1.7284,1.7278,1.7284,136300000.0
2005-01-13 12:26:00,1.7285,1.7285,1.728,1.7283,136300000.0
2005-01-13 12:27:00,1.7284,1.7287,1.7283,1.7287,136300000.0
2005-01-13 12:28:00,1.7288,1.7288,1.7284,1.7286,136300000.0
2005-01-13 12:29:00,1.7286,1.7289,1.7285,1.7286,136300000.0
2005-01-13 12:30:00,1.7286,1.7287,1.7286,1.7286,136300000.0
2005-01-13 12:31:00,1.7286,1.7287,1.7284,1.7287,136300000.0
2005-01-13 12:32:00,1.7286,1.7287,1.7283,1.7286,136300000.0
2005-01-13 12:33:00,1.7286,1.7288,1.7285,1.7287,136300000.0
2005-01-13 12:34:00,1.7288,1.729,1.7288,1.7289,136300000.0
2005-01-13 12:35:00,1.7291,1.7294,1.7289,1.7293,136300000.0
2005-01-13 12:36:00,1.7291,1.7291,1.7286,1.7291,136300000.0
2005-01-13 12:37:00,1.7291,1.7292,1.7289,1.7292,136300000.0
2005-01-13 12:38:00,1.7291,1.7292,1.7289,1.7289,136300000.0
2005-01-13 12:39:00,1.7291,1.7292,1.729,1.7291,136300000.0
2005-01-13 12:40:00,1.7289,1.7289,1.7286,1.7289,136300000.0
2005-01-13 12:41:00,1.7288,1.7289,1.7282,1.7287,136300000.0
2005-01-13 12:42:00,1.7286,1.7287,1.7286,1.7286,136300000.0
2005-01-13 12:43:00,1.7287,1.729,1.7283,1.7289,136300000.0
2005-01-13 12:44:00,1.729,1.729,1.7289,1.7289,136300000.0
2005-01-13 12:45:00,1.7287,1.7287,1.7286,1.7286,136300000.0
2005-01-13 12:46:00,1.7286,1.7288,1.7282,1.7287,136300000.0
2005-01-13 12:47:00,1.7286,1.7289,1.7286,1.7288,136300000.0
2005-01-13 12:48:00,1.7287,1.7287,1.7283,1.7284,136300000.0
2005-01-13 12:49:00,1.7285,1.7288,1.7284,1.7288,136300000.0
2005-01-13 12:50:00,1.7289,1.7289,1.7287,1.7288,136300000.0
2005-01-13 12:51:00,1.7289,1.7289,1.7286,1.7287,136300000.0
2005-01-13 12:52:00,1.7286,1.7286,1.7284,1.7286,136300000.0
2005-01-13 12:53:00,1.7286,1.7287,1.728,1.7283,136300000.0
2005-01-13 12:54:00,1.7282,1.7287,1.7281,1.7287,136300000.0
2005-01-13 12:55:00,1.7288,1.7288,1.7282,1.7287,136300000.0
2005-01-13 12:56:00,1.7285,1.7285,1.7281,1.7282,136300000.0
2005-01-13 12:57:00,1.7282,1.7282,1.728,1.7281,136300000.0
2005-01-13 12:58:00,1.7281,1.7281,1.7277,1.7281,136300000.0
2005-01-13 12:59:00,1.728,1.7282,1.7276,1.7277,136300000.0
2005-01-13 13:00:00,1.7279,1.7285,1.7278,1.7285,136300000.0
2005-01-13 13:01:00,1.7284,1.7285,1.7283,1.7285,136300000.0
2005-01-13 13:02:00,1.7286,1.7288,1.7285,1.7286,136300000.0
2005-01-13 13:03:00,1.7286,1.7286,1.7282,1.7284,136300000.0
2005-01-13 13:04:00,1.7285,1.7286,1.7282,1.7286,136300000.0
2005-01-13 13:05:00,1.7287,1.7288,1.7285,1.7287,136300000.0
2005-01-13 13:06:00,1.7286,1.7287,1.7285,1.7286,136300000.0
2005-01-13 13:07:00,1.7285,1.7288,1.7284,1.7286,136300000.0
2005-01-13 13:08:00,1.7286,1.7289,1.7285,1.7289,136300000.0
2005-01-13 13:09:00,1.729,1.729,1.7285,1.7288,136300000.0
2005-01-13 13:10:00,1.7287,1.7288,1.7287,1.7288,136300000.0
2005-01-13 13:12:00,1.7287,1.729,1.7287,1.7288,136300000.0
2005-01-13 13:13:00,1.7287,1.7288,1.7286,1.7287,136300000.0
2005-01-13 13:14:00,1.7288,1.7291,1.7287,1.7291,136300000.0
2005-01-13 13:15:00,1.7289,1.729,1.7285,1.729,136300000.0
2005-01-13 13:16:00,1.7286,1.729,1.7284,1.7289,136300000.0
2005-01-13 13:17:00,1.7286,1.7291,1.7285,1.7291,136300000.0
2005-01-13 13:18:00,1.7293,1.7293,1.7284,1.7285,136300000.0
2005-01-13 13:19:00,1.7287,1.729,1.7284,1.7287,136300000.0
2005-01-13 13:20:00,1.7286,1.7287,1.7282,1.7286,136300000.0
2005-01-13 13:21:00,1.7287,1.7291,1.7286,1.7287,136300000.0
2005-01-13 13:22:00,1.7288,1.7288,1.7284,1.7286,136300000.0
2005-01-13 13:23:00,1.7286,1.7288,1.7285,1.7288,136300000.0
2005-01-13 13:24:00,1.7287,1.7289,1.7286,1.7287,136300000.0
2005-01-13 13:25:00,1.7289,1.7291,1.7288,1.7291,136300000.0
2005-01-13 13:26:00,1.7289,1.7292,1.7289,1.7292,136300000.0
2005-01-13 13:27:00,1.7291,1.7294,1.729,1.7291,136300000.0
2005-01-13 13:28:00,1.7291,1.7298,1.7291,1.7295,136300000.0
2005-01-13 13:29:00,1.7293,1.7295,1.7292,1.7295,136300000.0
2005-01-13 13:30:00,1.7296,1.7297,1.7291,1.7297,136300000.0
2005-01-13 13:31:00,1.7298,1.73,1.7296,1.73,136300000.0
2005-01-13 13:32:00,1.7298,1.7298,1.7294,1.7298,136300000.0
2005-01-13 13:33:00,1.7299,1.73,1.7297,1.73,136300000.0
2005-01-13 13:34:00,1.7302,1.7302,1.7295,1.7298,136300000.0
2005-01-13 13:35:00,1.7299,1.7299,1.7297,1.7299,136300000.0
2005-01-13 13:36:00,1.7299,1.7299,1.7295,1.7296,136300000.0
2005-01-13 13:37:00,1.7293,1.7296,1.7291,1.7296,136300000.0
2005-01-13 13:38:00,1.7296,1.7297,1.7294,1.7296,136300000.0
2005-01-13 13:39:00,1.7295,1.7298,1.7291,1.7296,136300000.0
2005-01-13 13:40:00,1.7297,1.7297,1.7293,1.7297,136300000.0
2005-01-13 13:41:00,1.7297,1.7297,1.7292,1.7293,136300000.0
2005-01-13 13:42:00,1.7291,1.7292,1.7289,1.7289,136300000.0
2005-01-13 13:43:00,1.7291,1.7292,1.7283,1.7284,136300000.0
2005-01-13 13:44:00,1.7285,1.7286,1.7281,1.7283,136300000.0
2005-01-13 13:45:00,1.7285,1.7285,1.7279,1.7281,136300000.0
2005-01-13 13:46:00,1.728,1.7287,1.7279,1.7287,136300000.0
2005-01-13 13:47:00,1.7286,1.7287,1.7284,1.7285,136300000.0
2005-01-13 13:48:00,1.7286,1.7286,1.7278,1.7282,136300000.0
2005-01-13 13:49:00,1.7281,1.7285,1.728,1.7284,136300000.0
2005-01-13 13:50:00,1.7283,1.7284,1.7278,1.7279,136300000.0
2005-01-13 13:51:00,1.728,1.728,1.7277,1.728,136300000.0
2005-01-13 13:52:00,1.7277,1.7277,1.7274,1.7277,136300000.0
2005-01-13 13:53:00,1.7276,1.7277,1.7275,1.7277,136300000.0
2005-01-13 13:54:00,1.7278,1.7278,1.7275,1.7277,136300000.0
2005-01-13 13:55:00,1.7276,1.7279,1.7272,1.7275,136300000.0
2005-01-13 13:56:00,1.7276,1.728,1.7274,1.728,136300000.0
2005-01-13 13:57:00,1.7279,1.728,1.7277,1.728,136300000.0
2005-01-13 13:58:00,1.7279,1.7279,1.7276,1.7279,136300000.0
2005-01-13 13:59:00,1.728,1.7285,1.7279,1.7285,136300000.0
2005-01-13 14:00:00,1.7287,1.7293,1.7285,1.7289,136300000.0
2005-01-13 14:01:00,1.729,1.729,1.7285,1.7286,136300000.0
2005-01-13 14:02:00,1.7285,1.7286,1.7283,1.7286,136300000.0
2005-01-13 14:03:00,1.7286,1.7287,1.7284,1.7287,136300000.0
2005-01-13 14:04:00,1.729,1.729,1.7286,1.7287,136300000.0
2005-01-13 14:05:00,1.7289,1.7289,1.7284,1.7285,136300000.0
2005-01-13 14:06:00,1.7285,1.7285,1.7282,1.7285,136300000.0
2005-01-13 14:07:00,1.7286,1.7286,1.7285,1.7286,136300000.0
2005-01-13 14:08:00,1.7285,1.7285,1.7281,1.7282,136300000.0
2005-01-13 14:09:00,1.7283,1.7283,1.728,1.7283,136300000.0
2005-01-13 14:10:00,1.7282,1.7282,1.728,1.7281,136300000.0
2005-01-13 14:11:00,1.7282,1.7285,1.728,1.7285,136300000.0
2005-01-13 14:12:00,1.7284,1.7284,1.7279,1.728,136300000.0
2005-01-13 14:13:00,1.7279,1.728,1.7275,1.7276,136300000.0
2005-01-13 14:14:00,1.7275,1.7278,1.727,1.7272,136300000.0
2005-01-13 14:15:00,1.7273,1.7273,1.7272,1.7273,136300000.0
2005-01-13 14:16:00,1.7274,1.7274,1.7267,1.727,136300000.0
2005-01-13 14:17:00,1.7266,1.7277,1.7266,1.7276,136300000.0
2005-01-13 14:18:00,1.7273,1.7274,1.7271,1.7272,136300000.0
2005-01-13 14:19:00,1.7273,1.7278,1.7267,1.7268,136300000.0
2005-01-13 14:20:00,1.727,1.7272,1.7265,1.7266,136300000.0
2005-01-13 14:21:00,1.7266,1.7269,1.7266,1.7266,136300000.0
2005-01-13 14:22:00,1.727,1.7273,1.7268,1.7268,136300000.0
2005-01-13 14:23:00,1.7266,1.7268,1.7264,1.7265,136300000.0
2005-01-13 14:24:00,1.7264,1.7271,1.7258,1.7262,136300000.0
2005-01-13 14:25:00,1.7261,1.7261,1.7255,1.7261,136300000.0
2005-01-13 14:26:00,1.7261,1.7265,1.7257,1.7259,136300000.0
2005-01-13 14:27:00,1.7258,1.7265,1.7257,1.7263,136300000.0
2005-01-13 14:28:00,1.7264,1.7271,1.7259,1.726,136300000.0
2005-01-13 14:29:00,1.7259,1.7265,1.7256,1.7262,136300000.0
2005-01-13 14:30:00,1.7261,1.7274,1.7256,1.7264,136300000.0
2005-01-13 14:31:00,1.7261,1.7274,1.726,1.727,136300000.0
2005-01-13 14:32:00,1.7268,1.7272,1.7262,1.7266,136300000.0
2005-01-13 14:33:00,1.7268,1.7273,1.7266,1.727,136300000.0
2005-01-13 14:34:00,1.727,1.7275,1.726,1.7264,136300000.0
2005-01-13 14:35:00,1.7263,1.7268,1.726,1.7268,136300000.0
2005-01-13 14:36:00,1.7266,1.7268,1.7263,1.7266,136300000.0
2005-01-13 14:37:00,1.7266,1.7267,1.7258,1.726,136300000.0
2005-01-13 14:38:00,1.7261,1.7263,1.7255,1.7258,136300000.0
2005-01-13 14:39:00,1.7259,1.7262,1.7249,1.7262,136300000.0
2005-01-13 14:40:00,1.7258,1.7259,1.7252,1.7253,136300000.0
2005-01-13 14:41:00,1.7253,1.7256,1.7248,1.7256,136300000.0
2005-01-13 14:42:00,1.7253,1.7257,1.7249,1.7251,136300000.0
2005-01-13 14:43:00,1.7251,1.7255,1.7249,1.7251,136300000.0
2005-01-13 14:44:00,1.7253,1.7254,1.7247,1.7249,136300000.0
2005-01-13 14:45:00,1.7249,1.7258,1.7246,1.7246,136300000.0
2005-01-13 14:46:00,1.7245,1.7254,1.7243,1.7245,136300000.0
2005-01-13 14:47:00,1.7246,1.7252,1.7241,1.7246,136300000.0
2005-01-13 14:48:00,1.7246,1.7248,1.7241,1.7242,136300000.0
2005-01-13 14:49:00,1.724,1.7246,1.7238,1.7246,136300000.0
2005-01-13 14:50:00,1.7246,1.7246,1.7238,1.7245,136300000.0
2005-01-13 14:51:00,1.7242,1.7246,1.724,1.7246,136300000.0
2005-01-13 14:52:00,1.7246,1.7247,1.7243,1.7245,136300000.0
2005-01-13 14:53:00,1.7244,1.7251,1.7242,1.7251,136300000.0
2005-01-13 14:54:00,1.7253,1.7253,1.7247,1.7249,136300000.0
2005-01-13 14:55:00,1.7251,1.7252,1.7244,1.7245,136300000.0
2005-01-13 14:56:00,1.7243,1.7248,1.724,1.7242,136300000.0
2005-01-13 14:57:00,1.724,1.724,1.723,1.7235,136300000.0
2005-01-13 14:58:00,1.7236,1.7236,1.7228,1.7236,136300000.0
2005-01-13 14:59:00,1.7234,1.7235,1.7229,1.7235,136300000.0
2005-01-13 15:00:00,1.7237,1.7242,1.7232,1.7232,136300000.0
2005-01-13 15:01:00,1.7235,1.7238,1.723,1.7232,136300000.0
2005-01-13 15:02:00,1.7232,1.7239,1.723,1.7236,136300000.0
2005-01-13 15:03:00,1.7234,1.724,1.7233,1.724,136300000.0
2005-01-13 15:04:00,1.7239,1.7241,1.7229,1.724,136300000.0
2005-01-13 15:05:00,1.724,1.7246,1.7236,1.7246,136300000.0
2005-01-13 15:06:00,1.7244,1.725,1.7241,1.7244,136300000.0
2005-01-13 15:07:00,1.7246,1.7246,1.7242,1.7246,136300000.0
2005-01-13 15:08:00,1.7246,1.7248,1.7243,1.7246,136300000.0
2005-01-13 15:09:00,1.7245,1.7248,1.7242,1.7245,136300000.0
2005-01-13 15:10:00,1.7244,1.7247,1.7239,1.724,136300000.0
2005-01-13 15:11:00,1.7239,1.7245,1.7236,1.7241,136300000.0
2005-01-13 15:12:00,1.7242,1.7247,1.7239,1.7246,136300000.0
2005-01-13 15:13:00,1.7244,1.7245,1.7239,1.7245,136300000.0
2005-01-13 15:14:00,1.7246,1.7246,1.7241,1.7242,136300000.0
2005-01-13 15:15:00,1.7241,1.7246,1.7234,1.724,136300000.0
2005-01-13 15:16:00,1.7243,1.7245,1.7235,1.7237,136300000.0
2005-01-13 15:17:00,1.724,1.725,1.7238,1.7246,136300000.0
2005-01-13 15:18:00,1.7246,1.7248,1.7242,1.7246,136300000.0
2005-01-13 15:19:00,1.7244,1.7254,1.7242,1.7247,136300000.0
2005-01-13 15:20:00,1.7246,1.7255,1.7246,1.7251,136300000.0
2005-01-13 15:21:00,1.7252,1.7252,1.7244,1.7249,136300000.0
2005-01-13 15:22:00,1.7246,1.725,1.7245,1.7249,136300000.0
2005-01-13 15:23:00,1.725,1.725,1.7245,1.7246,136300000.0
2005-01-13 15:24:00,1.7246,1.7248,1.7243,1.7246,136300000.0
2005-01-13 15:25:00,1.7246,1.7249,1.7236,1.7241,136300000.0
2005-01-13 15:26:00,1.7242,1.7242,1.7233,1.7234,136300000.0
2005-01-13 15:27:00,1.7232,1.7238,1.7231,1.7236,136300000.0
2005-01-13 15:28:00,1.7237,1.724,1.7232,1.7235,136300000.0
2005-01-13 15:29:00,1.7239,1.7243,1.7233,1.7243,136300000.0
2005-01-13 15:30:00,1.7237,1.724,1.7229,1.7235,136300000.0
2005-01-13 15:31:00,1.7234,1.7238,1.7232,1.7236,136300000.0
2005-01-13 15:32:00,1.7235,1.7236,1.7231,1.7236,136300000.0
2005-01-13 15:33:00,1.7235,1.7236,1.7232,1.7232,136300000.0
2005-01-13 15:34:00,1.7234,1.7238,1.7231,1.7234,136300000.0
2005-01-13 15:35:00,1.7232,1.7234,1.7229,1.7234,136300000.0
2005-01-13 15:36:00,1.7238,1.7238,1.7228,1.7232,136300000.0
2005-01-13 15:37:00,1.7232,1.7236,1.7229,1.7236,136300000.0
2005-01-13 15:38:00,1.7236,1.724,1.7234,1.7237,136300000.0
2005-01-13 15:39:00,1.7236,1.7241,1.7235,1.7239,136300000.0
2005-01-13 15:40:00,1.724,1.7241,1.7235,1.7236,136300000.0
2005-01-13 15:41:00,1.7235,1.7237,1.7233,1.7236,136300000.0
2005-01-13 15:42:00,1.7234,1.7237,1.7233,1.7235,136300000.0
2005-01-13 15:43:00,1.7236,1.7237,1.7231,1.7236,136300000.0
2005-01-13 15:44:00,1.7235,1.724,1.7234,1.7236,136300000.0
2005-01-13 15:45:00,1.7237,1.7239,1.7235,1.7239,136300000.0
2005-01-13 15:46:00,1.7234,1.724,1.7233,1.724,136300000.0
2005-01-13 15:47:00,1.7237,1.7239,1.7233,1.7236,136300000.0
2005-01-13 15:48:00,1.7235,1.7236,1.723,1.723,136300000.0
2005-01-13 15:49:00,1.723,1.7234,1.7226,1.723,136300000.0
2005-01-13 15:50:00,1.7234,1.7235,1.7231,1.7232,136300000.0
2005-01-13 15:51:00,1.7232,1.7232,1.7228,1.7232,136300000.0
2005-01-13 15:52:00,1.723,1.7232,1.7227,1.7232,136300000.0
2005-01-13 15:53:00,1.7228,1.7233,1.7228,1.7232,136300000.0
2005-01-13 15:54:00,1.7228,1.7232,1.7228,1.7232,136300000.0
2005-01-13 15:55:00,1.7232,1.7233,1.7227,1.7233,136300000.0
2005-01-13 15:56:00,1.7235,1.7236,1.7229,1.7236,136300000.0
2005-01-13 15:57:00,1.7235,1.7237,1.7231,1.7236,136300000.0
2005-01-13 15:58:00,1.7237,1.7239,1.7234,1.7239,136300000.0
2005-01-13 15:59:00,1.7239,1.7239,1.7231,1.7232,136300000.0
2005-01-13 16:00:00,1.723,1.7231,1.7227,1.7228,136300000.0
2005-01-13 16:01:00,1.7227,1.7228,1.7223,1.7224,136300000.0
2005-01-13 16:02:00,1.7227,1.7228,1.7223,1.7225,136300000.0
2005-01-13 16:03:00,1.7226,1.7229,1.7221,1.7227,136300000.0
2005-01-13 16:04:00,1.7225,1.7228,1.7224,1.7225,136300000.0
2005-01-13 16:05:00,1.7226,1.7226,1.7221,1.7225,136300000.0
2005-01-13 16:06:00,1.7224,1.7224,1.722,1.7221,136300000.0
2005-01-13 16:07:00,1.7222,1.7224,1.722,1.7224,136300000.0
2005-01-13 16:08:00,1.7223,1.7223,1.7221,1.7223,136300000.0
2005-01-13 16:09:00,1.7222,1.7223,1.7218,1.7221,136300000.0
2005-01-13 16:10:00,1.7222,1.7223,1.7218,1.7221,136300000.0
2005-01-13 16:11:00,1.7222,1.7222,1.7216,1.7222,136300000.0
2005-01-13 16:12:00,1.7223,1.7226,1.7221,1.7225,136300000.0
2005-01-13 16:13:00,1.7225,1.7225,1.7221,1.7225,136300000.0
2005-01-13 16:14:00,1.7226,1.7226,1.7223,1.7225,136300000.0
2005-01-13 16:15:00,1.7226,1.7228,1.7219,1.7223,136300000.0
2005-01-13 16:16:00,1.7225,1.7232,1.7222,1.7232,136300000.0
2005-01-13 16:17:00,1.7232,1.7235,1.7228,1.7232,136300000.0
2005-01-13 16:18:00,1.7234,1.7238,1.7232,1.7237,136300000.0
2005-01-13 16:19:00,1.7237,1.724,1.723,1.7236,136300000.0
2005-01-13 16:20:00,1.7234,1.7238,1.7233,1.7238,136300000.0
2005-01-13 16:21:00,1.7237,1.7238,1.7232,1.7236,136300000.0
2005-01-13 16:22:00,1.7235,1.724,1.7233,1.7235,136300000.0
2005-01-13 16:23:00,1.7239,1.724,1.723,1.7239,136300000.0
2005-01-13 16:24:00,1.7243,1.7243,1.7235,1.7241,136300000.0
2005-01-13 16:25:00,1.7242,1.7242,1.7232,1.7235,136300000.0
2005-01-13 16:26:00,1.7237,1.7237,1.7233,1.7237,136300000.0
2005-01-13 16:27:00,1.7237,1.7237,1.7234,1.7237,136300000.0
2005-01-13 16:28:00,1.7237,1.7245,1.7236,1.7242,136300000.0
2005-01-13 16:29:00,1.7246,1.7247,1.7241,1.7245,136300000.0
2005-01-13 16:30:00,1.7244,1.7246,1.7241,1.7245,136300000.0
2005-01-13 16:31:00,1.7242,1.7242,1.7238,1.7241,136300000.0
2005-01-13 16:32:00,1.7243,1.7243,1.7237,1.7237,136300000.0
2005-01-13 16:33:00,1.7241,1.7245,1.7239,1.7241,136300000.0
2005-01-13 16:34:00,1.7242,1.7244,1.724,1.7244,136300000.0
2005-01-13 16:35:00,1.7246,1.725,1.7239,1.724,136300000.0
2005-01-13 16:36:00,1.7237,1.7244,1.7237,1.7242,136300000.0
2005-01-13 16:37:00,1.7243,1.7247,1.7242,1.7246,136300000.0
2005-01-13 16:38:00,1.7246,1.7247,1.7239,1.7246,136300000.0
2005-01-13 16:39:00,1.7245,1.7245,1.724,1.7245,136300000.0
2005-01-13 16:40:00,1.7244,1.7244,1.7229,1.7239,136300000.0
2005-01-13 16:41:00,1.7241,1.7242,1.7237,1.7242,136300000.0
2005-01-13 16:42:00,1.7241,1.725,1.7237,1.7249,136300000.0
2005-01-13 16:43:00,1.7251,1.7251,1.7244,1.7246,136300000.0
2005-01-13 16:44:00,1.7247,1.7257,1.7243,1.7257,136300000.0
2005-01-13 16:45:00,1.7255,1.7255,1.7248,1.7251,136300000.0
2005-01-13 16:46:00,1.7249,1.725,1.724,1.7246,136300000.0
2005-01-13 16:47:00,1.7247,1.7253,1.7245,1.7249,136300000.0
2005-01-13 16:48:00,1.7247,1.7248,1.7246,1.7248,136300000.0
2005-01-13 16:49:00,1.7247,1.7247,1.7243,1.7245,136300000.0
2005-01-13 16:50:00,1.7243,1.7248,1.7242,1.7246,136300000.0
2005-01-13 16:51:00,1.7247,1.7248,1.7245,1.7247,136300000.0
2005-01-13 16:52:00,1.7249,1.7249,1.7243,1.7247,136300000.0
2005-01-13 16:53:00,1.7246,1.7247,1.7244,1.7245,136300000.0
2005-01-13 16:54:00,1.7245,1.7251,1.7244,1.7246,136300000.0
2005-01-13 16:55:00,1.7245,1.7255,1.7239,1.7255,136300000.0
2005-01-13 16:56:00,1.7253,1.7259,1.7246,1.7258,136300000.0
2005-01-13 16:57:00,1.7256,1.7256,1.7246,1.7256,136300000.0
2005-01-13 16:58:00,1.7253,1.7256,1.7245,1.7246,136300000.0
2005-01-13 16:59:00,1.7248,1.7248,1.7235,1.7237,136300000.0
2005-01-13 17:00:00,1.7236,1.7241,1.7226,1.7226,136300000.0
2005-01-13 17:01:00,1.723,1.7249,1.723,1.7244,136300000.0
2005-01-13 17:02:00,1.7243,1.7243,1.7237,1.724,136300000.0
2005-01-13 17:03:00,1.7241,1.7243,1.7239,1.7243,136300000.0
2005-01-13 17:04:00,1.7243,1.7247,1.7228,1.7228,136300000.0
2005-01-13 17:05:00,1.7227,1.7235,1.7225,1.7234,136300000.0
2005-01-13 17:06:00,1.7236,1.7237,1.723,1.723,136300000.0
2005-01-13 17:07:00,1.723,1.7236,1.7228,1.7228,136300000.0
2005-01-13 17:08:00,1.7227,1.7231,1.7227,1.723,136300000.0
2005-01-13 17:09:00,1.7232,1.7232,1.7226,1.7228,136300000.0
2005-01-13 17:10:00,1.7227,1.723,1.7226,1.723,136300000.0
2005-01-13 17:11:00,1.7231,1.7231,1.7223,1.7224,136300000.0
2005-01-13 17:12:00,1.7225,1.7228,1.7221,1.7227,136300000.0
2005-01-13 17:13:00,1.7228,1.7228,1.7227,1.7227,136300000.0
2005-01-13 17:14:00,1.7228,1.7229,1.7223,1.7228,136300000.0
2005-01-13 17:15:00,1.7227,1.7229,1.7226,1.7226,136300000.0
2005-01-13 17:16:00,1.7227,1.7227,1.7213,1.7214,136300000.0
2005-01-13 17:17:00,1.722,1.7223,1.7218,1.7222,136300000.0
2005-01-13 17:18:00,1.7223,1.7223,1.7219,1.7222,136300000.0
2005-01-13 17:19:00,1.7223,1.7224,1.7221,1.7223,136300000.0
2005-01-13 17:20:00,1.7222,1.7224,1.7219,1.7224,136300000.0
2005-01-13 17:21:00,1.7222,1.7222,1.7219,1.7221,136300000.0
2005-01-13 17:22:00,1.722,1.722,1.7213,1.7217,136300000.0
2005-01-13 17:23:00,1.7216,1.7217,1.7212,1.7215,136300000.0
2005-01-13 17:24:00,1.7218,1.7223,1.7217,1.722,136300000.0
2005-01-13 17:25:00,1.7219,1.7224,1.7217,1.7224,136300000.0
2005-01-13 17:26:00,1.7225,1.7232,1.7221,1.723,136300000.0
2005-01-13 17:27:00,1.7231,1.7231,1.7226,1.7227,136300000.0
2005-01-13 17:28:00,1.7228,1.7231,1.7228,1.7231,136300000.0
2005-01-13 17:29:00,1.7228,1.7232,1.7227,1.723,136300000.0
2005-01-13 17:30:00,1.7229,1.7229,1.7225,1.7228,136300000.0
2005-01-13 17:31:00,1.723,1.723,1.7226,1.7226,136300000.0
2005-01-13 17:32:00,1.7227,1.723,1.7225,1.7228,136300000.0
2005-01-13 17:33:00,1.7227,1.7227,1.7218,1.7227,136300000.0
2005-01-13 17:34:00,1.7226,1.7227,1.7212,1.7219,136300000.0
2005-01-13 17:35:00,1.7223,1.7226,1.7217,1.7225,136300000.0
2005-01-13 17:36:00,1.7222,1.7227,1.7219,1.7223,136300000.0
2005-01-13 17:37:00,1.7225,1.7227,1.7222,1.7226,136300000.0
2005-01-13 17:38:00,1.7227,1.723,1.7221,1.7224,136300000.0
2005-01-13 17:39:00,1.7223,1.7223,1.7218,1.7223,136300000.0
2005-01-13 17:40:00,1.7223,1.7234,1.7222,1.7234,136300000.0
2005-01-13 17:41:00,1.7225,1.723,1.7224,1.7225,136300000.0
2005-01-13 17:42:00,1.7226,1.7227,1.7225,1.7227,136300000.0
2005-01-13 17:43:00,1.7225,1.7229,1.7225,1.7226,136300000.0
2005-01-13 17:44:00,1.7224,1.7224,1.7209,1.7218,136300000.0
2005-01-13 17:45:00,1.722,1.7226,1.7218,1.7225,136300000.0
2005-01-13 17:46:00,1.7222,1.7225,1.7219,1.7225,136300000.0
2005-01-13 17:47:00,1.7226,1.7229,1.7223,1.7225,136300000.0
2005-01-13 17:48:00,1.7225,1.7229,1.7222,1.7227,136300000.0
2005-01-13 17:49:00,1.7229,1.7229,1.7209,1.7219,136300000.0
2005-01-13 17:50:00,1.722,1.7226,1.7217,1.7219,136300000.0
2005-01-13 17:51:00,1.7215,1.7221,1.7214,1.7218,136300000.0
2005-01-13 17:52:00,1.7217,1.7223,1.7212,1.7213,136300000.0
2005-01-13 17:53:00,1.7217,1.7219,1.721,1.7214,136300000.0
2005-01-13 17:54:00,1.7218,1.7218,1.7209,1.7211,136300000.0
2005-01-13 17:55:00,1.7214,1.7216,1.7209,1.7216,136300000.0
2005-01-13 17:56:00,1.7215,1.7216,1.7213,1.7216,136300000.0
2005-01-13 17:57:00,1.7216,1.7221,1.7215,1.7219,136300000.0
2005-01-13 17:58:00,1.7218,1.7219,1.7216,1.7219,136300000.0
2005-01-13 17:59:00,1.7217,1.7221,1.7214,1.7221,136300000.0
2005-01-13 18:00:00,1.7223,1.7224,1.7216,1.722,136300000.0
2005-01-13 18:01:00,1.7221,1.7225,1.7218,1.7221,136300000.0
2005-01-13 18:02:00,1.7222,1.7226,1.7215,1.7226,136300000.0
2005-01-13 18:03:00,1.7225,1.7226,1.7221,1.7226,136300000.0
2005-01-13 18:04:00,1.7237,1.7237,1.7226,1.7227,136300000.0
2005-01-13 18:05:00,1.7226,1.7229,1.7226,1.7228,136300000.0
2005-01-13 18:06:00,1.7229,1.7229,1.7225,1.7225,136300000.0
2005-01-13 18:07:00,1.7226,1.7227,1.7219,1.7225,136300000.0
2005-01-13 18:08:00,1.7225,1.7227,1.7219,1.7227,136300000.0
2005-01-13 18:09:00,1.7226,1.7231,1.7225,1.7231,136300000.0
2005-01-13 18:10:00,1.7234,1.7237,1.7228,1.7232,136300000.0
2005-01-13 18:11:00,1.723,1.7245,1.7229,1.7235,136300000.0
2005-01-13 18:12:00,1.7234,1.7236,1.7231,1.7235,136300000.0
2005-01-13 18:13:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-13 18:14:00,1.7234,1.7236,1.7233,1.7236,136300000.0
2005-01-13 18:15:00,1.7237,1.7237,1.723,1.7232,136300000.0
2005-01-13 18:16:00,1.7239,1.724,1.723,1.7234,136300000.0
2005-01-13 18:17:00,1.7235,1.7241,1.7231,1.7237,136300000.0
2005-01-13 18:18:00,1.7239,1.724,1.7234,1.7235,136300000.0
2005-01-13 18:19:00,1.7237,1.7237,1.7229,1.723,136300000.0
2005-01-13 18:20:00,1.7232,1.7234,1.7231,1.7234,136300000.0
2005-01-13 18:21:00,1.7236,1.7236,1.7234,1.7235,136300000.0
2005-01-13 18:22:00,1.7237,1.7243,1.7236,1.724,136300000.0
2005-01-13 18:23:00,1.7241,1.7241,1.723,1.724,136300000.0
2005-01-13 18:24:00,1.7241,1.7241,1.7239,1.724,136300000.0
2005-01-13 18:25:00,1.7242,1.7245,1.7239,1.7245,136300000.0
2005-01-13 18:26:00,1.7246,1.7248,1.7244,1.7245,136300000.0
2005-01-13 18:27:00,1.7244,1.7244,1.7242,1.7244,136300000.0
2005-01-13 18:28:00,1.7246,1.7246,1.7243,1.7245,136300000.0
2005-01-13 18:29:00,1.7235,1.7237,1.7233,1.7234,136300000.0
2005-01-13 18:30:00,1.7231,1.7231,1.7227,1.7227,136300000.0
2005-01-13 18:31:00,1.7226,1.7237,1.7221,1.7226,136300000.0
2005-01-13 18:32:00,1.7225,1.7229,1.7223,1.7226,136300000.0
2005-01-13 18:33:00,1.7227,1.723,1.7226,1.7228,136300000.0
2005-01-13 18:34:00,1.723,1.7237,1.7229,1.7235,136300000.0
2005-01-13 18:35:00,1.7234,1.7234,1.723,1.7232,136300000.0
2005-01-13 18:36:00,1.7233,1.7233,1.7231,1.7232,136300000.0
2005-01-13 18:37:00,1.7234,1.7234,1.7231,1.7232,136300000.0
2005-01-13 18:38:00,1.723,1.7231,1.7225,1.723,136300000.0
2005-01-13 18:39:00,1.7228,1.7229,1.7225,1.7227,136300000.0
2005-01-13 18:40:00,1.7229,1.7229,1.7227,1.7227,136300000.0
2005-01-13 18:41:00,1.7228,1.7229,1.7227,1.7229,136300000.0
2005-01-13 18:42:00,1.7228,1.7233,1.7227,1.7233,136300000.0
2005-01-13 18:43:00,1.7232,1.7234,1.7231,1.7234,136300000.0
2005-01-13 18:44:00,1.7236,1.7236,1.7233,1.7234,136300000.0
2005-01-13 18:45:00,1.7231,1.7231,1.7229,1.723,136300000.0
2005-01-13 18:46:00,1.723,1.723,1.7226,1.723,136300000.0
2005-01-13 18:47:00,1.7231,1.7231,1.7228,1.7228,136300000.0
2005-01-13 18:49:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-13 18:50:00,1.7231,1.7231,1.723,1.723,136300000.0
2005-01-13 18:51:00,1.7231,1.7231,1.723,1.7231,136300000.0
2005-01-13 18:52:00,1.723,1.7231,1.7229,1.7231,136300000.0
2005-01-13 18:53:00,1.7234,1.7234,1.7226,1.7226,136300000.0
2005-01-13 18:54:00,1.7228,1.7231,1.7225,1.7231,136300000.0
2005-01-13 18:55:00,1.723,1.7231,1.7229,1.7231,136300000.0
2005-01-13 18:56:00,1.7234,1.7234,1.7231,1.7234,136300000.0
2005-01-13 18:57:00,1.7231,1.7231,1.723,1.723,136300000.0
2005-01-13 18:58:00,1.723,1.7231,1.7229,1.7231,136300000.0
2005-01-13 18:59:00,1.723,1.7233,1.7229,1.7232,136300000.0
2005-01-13 19:00:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-13 19:01:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-13 19:02:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-13 19:03:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-13 19:04:00,1.7232,1.7239,1.7231,1.7239,136300000.0
2005-01-13 19:05:00,1.7239,1.7239,1.7236,1.7239,136300000.0
2005-01-13 19:06:00,1.7235,1.724,1.7234,1.724,136300000.0
2005-01-13 19:07:00,1.7241,1.7241,1.7237,1.7237,136300000.0
2005-01-13 19:08:00,1.7239,1.724,1.7234,1.7235,136300000.0
2005-01-13 19:09:00,1.7238,1.7238,1.7234,1.7235,136300000.0
2005-01-13 19:10:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-13 19:11:00,1.7237,1.7241,1.7237,1.724,136300000.0
2005-01-13 19:12:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-13 19:13:00,1.7241,1.7242,1.724,1.7241,136300000.0
2005-01-13 19:14:00,1.7242,1.7242,1.7241,1.7242,136300000.0
2005-01-13 19:15:00,1.7243,1.7243,1.7241,1.7243,136300000.0
2005-01-13 19:16:00,1.7242,1.7242,1.7241,1.7242,136300000.0
2005-01-13 19:17:00,1.7242,1.7242,1.7239,1.724,136300000.0
2005-01-13 19:18:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-13 19:19:00,1.724,1.7243,1.7239,1.7243,136300000.0
2005-01-13 19:20:00,1.7242,1.7246,1.724,1.7246,136300000.0
2005-01-13 19:21:00,1.7245,1.7248,1.7241,1.7248,136300000.0
2005-01-13 19:22:00,1.7251,1.7251,1.7245,1.7246,136300000.0
2005-01-13 19:23:00,1.7246,1.7246,1.7242,1.7243,136300000.0
2005-01-13 19:24:00,1.7243,1.7243,1.7241,1.7243,136300000.0
2005-01-13 19:25:00,1.7242,1.7242,1.7241,1.7242,136300000.0
2005-01-13 19:26:00,1.7243,1.7251,1.7241,1.7251,136300000.0
2005-01-13 19:27:00,1.7253,1.7253,1.7245,1.7249,136300000.0
2005-01-13 19:28:00,1.7246,1.7246,1.7242,1.7245,136300000.0
2005-01-13 19:29:00,1.7246,1.7246,1.7243,1.7244,136300000.0
2005-01-13 19:30:00,1.7245,1.7246,1.7234,1.7239,136300000.0
2005-01-13 19:31:00,1.724,1.7249,1.7239,1.7244,136300000.0
2005-01-13 19:32:00,1.7242,1.7242,1.724,1.7241,136300000.0
2005-01-13 19:33:00,1.7242,1.7242,1.724,1.7242,136300000.0
2005-01-13 19:34:00,1.7241,1.7244,1.724,1.7244,136300000.0
2005-01-13 19:35:00,1.7244,1.7244,1.7241,1.7243,136300000.0
2005-01-13 19:36:00,1.724,1.724,1.7239,1.724,136300000.0
2005-01-13 19:37:00,1.7241,1.7241,1.7239,1.7241,136300000.0
2005-01-13 19:38:00,1.724,1.724,1.7238,1.7239,136300000.0
2005-01-13 19:39:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-13 19:40:00,1.7241,1.7241,1.7239,1.724,136300000.0
2005-01-13 19:41:00,1.724,1.724,1.7239,1.724,136300000.0
2005-01-13 19:42:00,1.7241,1.7243,1.7239,1.7243,136300000.0
2005-01-13 19:43:00,1.7244,1.7244,1.7241,1.7242,136300000.0
2005-01-13 19:44:00,1.7243,1.7246,1.7242,1.7246,136300000.0
2005-01-13 19:45:00,1.7246,1.7246,1.7244,1.7246,136300000.0
2005-01-13 19:46:00,1.7245,1.7246,1.7244,1.7246,136300000.0
2005-01-13 19:47:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2005-01-13 19:48:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-13 19:50:00,1.7246,1.7249,1.7246,1.7246,136300000.0
2005-01-13 19:51:00,1.7246,1.7246,1.7243,1.7244,136300000.0
2005-01-13 19:52:00,1.7244,1.7244,1.7243,1.7244,136300000.0
2005-01-13 19:53:00,1.7244,1.7244,1.7241,1.7242,136300000.0
2005-01-13 19:54:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2005-01-13 19:55:00,1.7243,1.7243,1.7241,1.7242,136300000.0
2005-01-13 19:56:00,1.7241,1.7241,1.724,1.7241,136300000.0
2005-01-13 19:57:00,1.7241,1.7241,1.7237,1.724,136300000.0
2005-01-13 19:58:00,1.724,1.724,1.7238,1.724,136300000.0
2005-01-13 19:59:00,1.7239,1.7244,1.7237,1.7241,136300000.0
2005-01-13 20:00:00,1.724,1.7245,1.7239,1.7244,136300000.0
2005-01-13 20:01:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2005-01-13 20:02:00,1.7242,1.7242,1.7241,1.7242,136300000.0
2005-01-13 20:03:00,1.7243,1.7243,1.7241,1.7242,136300000.0
2005-01-13 20:04:00,1.7241,1.7242,1.724,1.7242,136300000.0
2005-01-13 20:05:00,1.7241,1.7241,1.724,1.7241,136300000.0
2005-01-13 20:06:00,1.7242,1.7242,1.724,1.7242,136300000.0
2005-01-13 20:07:00,1.7241,1.7241,1.724,1.7241,136300000.0
2005-01-13 20:09:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-13 20:11:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-13 20:12:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2005-01-13 20:13:00,1.724,1.7241,1.7238,1.724,136300000.0
2005-01-13 20:14:00,1.7237,1.7243,1.7236,1.7241,136300000.0
2005-01-13 20:15:00,1.7242,1.7246,1.724,1.7246,136300000.0
2005-01-13 20:16:00,1.7246,1.7246,1.7244,1.7246,136300000.0
2005-01-13 20:17:00,1.7245,1.7246,1.7243,1.7244,136300000.0
2005-01-13 20:18:00,1.7243,1.7245,1.7241,1.7243,136300000.0
2005-01-13 20:19:00,1.7244,1.7244,1.7242,1.7244,136300000.0
2005-01-13 20:20:00,1.7243,1.7245,1.7242,1.7244,136300000.0
2005-01-13 20:21:00,1.7244,1.7244,1.7242,1.7244,136300000.0
2005-01-13 20:22:00,1.7244,1.7244,1.7243,1.7244,136300000.0
2005-01-13 20:23:00,1.7243,1.7243,1.7241,1.7242,136300000.0
2005-01-13 20:25:00,1.7241,1.7244,1.724,1.7243,136300000.0
2005-01-13 20:26:00,1.7241,1.7249,1.724,1.7245,136300000.0
2005-01-13 20:27:00,1.7249,1.7249,1.724,1.7246,136300000.0
2005-01-13 20:28:00,1.7249,1.7249,1.7244,1.7249,136300000.0
2005-01-13 20:29:00,1.7249,1.7249,1.7244,1.7245,136300000.0
2005-01-13 20:30:00,1.7242,1.7246,1.7239,1.7246,136300000.0
2005-01-13 20:31:00,1.7246,1.7246,1.724,1.7242,136300000.0
2005-01-13 20:32:00,1.7243,1.7244,1.7242,1.7244,136300000.0
2005-01-13 20:33:00,1.7242,1.7242,1.7239,1.7241,136300000.0
2005-01-13 20:34:00,1.724,1.7244,1.7236,1.7237,136300000.0
2005-01-13 20:35:00,1.7234,1.7236,1.7223,1.7224,136300000.0
2005-01-13 20:36:00,1.7225,1.7227,1.7215,1.7219,136300000.0
2005-01-13 20:37:00,1.7217,1.7233,1.7214,1.7217,136300000.0
2005-01-13 20:38:00,1.7216,1.7216,1.7215,1.7216,136300000.0
2005-01-13 20:39:00,1.7223,1.7223,1.7212,1.7213,136300000.0
2005-01-13 20:40:00,1.7216,1.7224,1.7215,1.7217,136300000.0
2005-01-13 20:41:00,1.7218,1.7218,1.7216,1.7217,136300000.0
2005-01-13 20:42:00,1.7219,1.7219,1.7214,1.7216,136300000.0
2005-01-13 20:43:00,1.7215,1.7215,1.7205,1.7213,136300000.0
2005-01-13 20:44:00,1.7211,1.7211,1.7202,1.7205,136300000.0
2005-01-13 20:45:00,1.7206,1.7209,1.72,1.7209,136300000.0
2005-01-13 20:46:00,1.7208,1.7208,1.7205,1.7206,136300000.0
2005-01-13 20:47:00,1.7208,1.7208,1.7205,1.7205,136300000.0
2005-01-13 20:48:00,1.7206,1.7207,1.7205,1.7206,136300000.0
2005-01-13 20:49:00,1.7205,1.7206,1.7204,1.7205,136300000.0
2005-01-13 20:50:00,1.7206,1.7211,1.7206,1.7211,136300000.0
2005-01-13 20:51:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2005-01-13 20:52:00,1.7209,1.7213,1.7208,1.7213,136300000.0
2005-01-13 20:53:00,1.7214,1.7214,1.7212,1.7214,136300000.0
2005-01-13 20:54:00,1.7215,1.7215,1.7213,1.7214,136300000.0
2005-01-13 20:56:00,1.7215,1.7215,1.7213,1.7215,136300000.0
2005-01-13 20:57:00,1.7216,1.7216,1.7214,1.7216,136300000.0
2005-01-13 20:58:00,1.7219,1.722,1.7213,1.7217,136300000.0
2005-01-13 20:59:00,1.722,1.7224,1.7218,1.722,136300000.0
2005-01-13 21:00:00,1.7219,1.7223,1.7216,1.7219,136300000.0
2005-01-13 21:01:00,1.722,1.722,1.7211,1.7215,136300000.0
2005-01-13 21:02:00,1.7211,1.7211,1.721,1.7211,136300000.0
2005-01-13 21:03:00,1.7213,1.7224,1.7212,1.7224,136300000.0
2005-01-13 21:04:00,1.7222,1.7222,1.7218,1.7221,136300000.0
2005-01-13 21:05:00,1.7221,1.7221,1.7216,1.7217,136300000.0
2005-01-13 21:06:00,1.7219,1.7222,1.7218,1.7222,136300000.0
2005-01-13 21:07:00,1.7221,1.7225,1.722,1.7225,136300000.0
2005-01-13 21:08:00,1.7226,1.7226,1.7218,1.7226,136300000.0
2005-01-13 21:09:00,1.7225,1.7226,1.7225,1.7225,136300000.0
2005-01-13 21:12:00,1.7225,1.7225,1.7224,1.7225,136300000.0
2005-01-13 21:13:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2005-01-13 21:14:00,1.7226,1.7226,1.7224,1.7225,136300000.0
2005-01-13 21:15:00,1.7224,1.7225,1.7223,1.7225,136300000.0
2005-01-13 21:16:00,1.7227,1.7228,1.7224,1.7227,136300000.0
2005-01-13 21:17:00,1.7228,1.7231,1.7228,1.723,136300000.0
2005-01-13 21:18:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-13 21:19:00,1.723,1.7233,1.723,1.7233,136300000.0
2005-01-13 21:20:00,1.723,1.7231,1.723,1.7231,136300000.0
2005-01-13 21:21:00,1.723,1.723,1.7229,1.723,136300000.0
2005-01-13 21:22:00,1.723,1.7231,1.7227,1.723,136300000.0
2005-01-13 21:23:00,1.723,1.723,1.7225,1.7226,136300000.0
2005-01-13 21:24:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2005-01-13 21:26:00,1.7226,1.7226,1.7223,1.7225,136300000.0
2005-01-13 21:27:00,1.7223,1.7223,1.7223,1.7223,136300000.0
2005-01-13 21:28:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2005-01-13 21:29:00,1.7224,1.7225,1.7221,1.7223,136300000.0
2005-01-13 21:30:00,1.7222,1.7224,1.7221,1.7223,136300000.0
2005-01-13 21:31:00,1.7221,1.7221,1.7219,1.7221,136300000.0
2005-01-13 21:32:00,1.7221,1.7222,1.722,1.7222,136300000.0
2005-01-13 21:33:00,1.7222,1.7222,1.7221,1.7222,136300000.0
2005-01-13 21:35:00,1.7221,1.7221,1.722,1.7221,136300000.0
2005-01-13 21:36:00,1.7222,1.7222,1.7221,1.7222,136300000.0
2005-01-13 21:37:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2005-01-13 21:38:00,1.7216,1.7221,1.7215,1.722,136300000.0
2005-01-13 21:39:00,1.7219,1.7221,1.7213,1.7221,136300000.0
2005-01-13 21:40:00,1.7218,1.7218,1.7216,1.7218,136300000.0
2005-01-13 21:41:00,1.7221,1.7221,1.7218,1.722,136300000.0
2005-01-13 21:42:00,1.722,1.722,1.7218,1.722,136300000.0
2005-01-13 21:43:00,1.7219,1.7219,1.7216,1.7217,136300000.0
2005-01-13 21:44:00,1.7218,1.7218,1.7216,1.7217,136300000.0
2005-01-13 21:45:00,1.7219,1.7224,1.7216,1.7224,136300000.0
2005-01-13 21:46:00,1.7225,1.7226,1.7224,1.7226,136300000.0
2005-01-13 21:47:00,1.7227,1.7228,1.7225,1.7228,136300000.0
2005-01-13 21:48:00,1.723,1.7231,1.7228,1.7231,136300000.0
2005-01-13 21:49:00,1.723,1.7231,1.723,1.7231,136300000.0
2005-01-13 21:50:00,1.7235,1.7236,1.7231,1.7235,136300000.0
2005-01-13 21:51:00,1.7237,1.724,1.7234,1.724,136300000.0
2005-01-13 21:52:00,1.7242,1.7242,1.7239,1.7242,136300000.0
2005-01-13 21:53:00,1.7246,1.7248,1.7245,1.7248,136300000.0
2005-01-13 21:54:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-13 21:55:00,1.7249,1.7249,1.7243,1.7246,136300000.0
2005-01-13 21:56:00,1.7244,1.7246,1.7243,1.7244,136300000.0
2005-01-13 21:57:00,1.7246,1.7248,1.7244,1.7248,136300000.0
2005-01-13 21:58:00,1.7249,1.7249,1.7245,1.7246,136300000.0
2005-01-13 21:59:00,1.7246,1.7251,1.7245,1.7251,136300000.0
2005-01-13 22:00:00,1.7249,1.7251,1.7249,1.7249,136300000.0
2005-01-13 22:01:00,1.7251,1.7253,1.7249,1.7251,136300000.0
2005-01-13 22:02:00,1.7249,1.7251,1.7246,1.7249,136300000.0
2005-01-13 22:03:00,1.7251,1.7253,1.7249,1.7249,136300000.0
2005-01-13 22:04:00,1.7251,1.7251,1.7249,1.7251,136300000.0
2005-01-13 22:05:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-13 22:06:00,1.7246,1.7249,1.7245,1.7246,136300000.0
2005-01-13 22:07:00,1.7251,1.7253,1.7244,1.7246,136300000.0
2005-01-13 22:08:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-13 22:10:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-13 22:11:00,1.7246,1.7253,1.7246,1.7251,136300000.0
2005-01-13 22:12:00,1.7253,1.7254,1.7249,1.7251,136300000.0
2005-01-13 22:14:00,1.7249,1.7251,1.7249,1.7251,136300000.0
2005-01-13 22:16:00,1.7249,1.7253,1.7248,1.7251,136300000.0
2005-01-13 22:17:00,1.7253,1.7254,1.7249,1.7249,136300000.0
2005-01-13 22:18:00,1.7251,1.7254,1.7251,1.7253,136300000.0
2005-01-13 22:19:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-13 22:20:00,1.7253,1.7253,1.7249,1.7251,136300000.0
2005-01-13 22:21:00,1.7253,1.7254,1.7253,1.7253,136300000.0
2005-01-13 22:22:00,1.7255,1.7255,1.7254,1.7255,136300000.0
2005-01-13 22:23:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-13 22:24:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2005-01-13 22:25:00,1.7255,1.7255,1.7254,1.7255,136300000.0
2005-01-13 22:26:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-13 22:27:00,1.7256,1.7257,1.7255,1.7257,136300000.0
2005-01-13 22:28:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-13 22:29:00,1.7262,1.7262,1.7261,1.7262,136300000.0
2005-01-13 22:30:00,1.726,1.726,1.7253,1.7256,136300000.0
2005-01-13 22:31:00,1.7255,1.7257,1.7254,1.7256,136300000.0
2005-01-13 22:32:00,1.7257,1.7261,1.7256,1.726,136300000.0
2005-01-13 22:33:00,1.7261,1.7262,1.726,1.7261,136300000.0
2005-01-13 22:34:00,1.726,1.726,1.7256,1.7257,136300000.0
2005-01-13 22:35:00,1.7256,1.7256,1.7254,1.7256,136300000.0
2005-01-13 22:36:00,1.7257,1.7257,1.7251,1.7253,136300000.0
2005-01-13 22:37:00,1.7251,1.7253,1.7248,1.7249,136300000.0
2005-01-13 22:38:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-13 22:39:00,1.7246,1.7248,1.7246,1.7246,136300000.0
2005-01-13 22:40:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2005-01-13 22:41:00,1.7246,1.7249,1.7246,1.7249,136300000.0
2005-01-13 22:42:00,1.7253,1.7254,1.7249,1.7249,136300000.0
2005-01-13 22:43:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-13 22:44:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-13 22:45:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-13 22:46:00,1.7251,1.7254,1.7248,1.7251,136300000.0
2005-01-13 22:47:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2005-01-13 22:49:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2005-01-13 22:50:00,1.7249,1.7251,1.7249,1.7251,136300000.0
2005-01-13 22:51:00,1.7249,1.7251,1.7249,1.7251,136300000.0
2005-01-13 22:52:00,1.7249,1.7254,1.7249,1.7253,136300000.0
2005-01-13 22:53:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-13 22:54:00,1.7254,1.7254,1.7253,1.7254,136300000.0
2005-01-13 22:55:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-13 22:56:00,1.7255,1.7257,1.7254,1.7257,136300000.0
2005-01-13 22:57:00,1.7258,1.7268,1.7257,1.7261,136300000.0
2005-01-13 22:58:00,1.7258,1.7268,1.7257,1.7268,136300000.0
2005-01-13 22:59:00,1.727,1.7271,1.7262,1.727,136300000.0
2005-01-13 23:00:00,1.7269,1.7269,1.7265,1.7268,136300000.0
2005-01-13 23:01:00,1.7266,1.7268,1.7266,1.7266,136300000.0
2005-01-13 23:02:00,1.7266,1.7266,1.7263,1.7265,136300000.0
2005-01-13 23:03:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-13 23:04:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2005-01-13 23:05:00,1.7268,1.7268,1.7263,1.7264,136300000.0
2005-01-13 23:06:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-13 23:08:00,1.7265,1.7265,1.7263,1.7265,136300000.0
2005-01-13 23:09:00,1.7264,1.7265,1.7263,1.7265,136300000.0
2005-01-13 23:11:00,1.7264,1.7264,1.7261,1.7263,136300000.0
2005-01-13 23:12:00,1.7264,1.7264,1.7261,1.7263,136300000.0
2005-01-13 23:13:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-13 23:14:00,1.7266,1.7266,1.7261,1.7264,136300000.0
2005-01-13 23:15:00,1.7265,1.7267,1.7262,1.7265,136300000.0
2005-01-13 23:16:00,1.7266,1.7266,1.7265,1.7266,136300000.0
2005-01-13 23:17:00,1.7263,1.7265,1.7262,1.7265,136300000.0
2005-01-13 23:18:00,1.7266,1.7266,1.7265,1.7266,136300000.0
2005-01-13 23:19:00,1.7269,1.7269,1.7263,1.7264,136300000.0
2005-01-13 23:20:00,1.7265,1.7267,1.7262,1.7265,136300000.0
2005-01-13 23:21:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-13 23:22:00,1.7264,1.7264,1.7262,1.7264,136300000.0
2005-01-13 23:23:00,1.7263,1.7266,1.7259,1.7264,136300000.0
2005-01-13 23:24:00,1.7265,1.7266,1.7264,1.7266,136300000.0
2005-01-13 23:25:00,1.7265,1.7265,1.7262,1.7263,136300000.0
2005-01-13 23:26:00,1.7262,1.7264,1.726,1.7264,136300000.0
2005-01-13 23:27:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-13 23:28:00,1.7265,1.7265,1.7262,1.7263,136300000.0
2005-01-13 23:29:00,1.7262,1.7262,1.726,1.7262,136300000.0
2005-01-13 23:30:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-13 23:31:00,1.726,1.726,1.7257,1.7258,136300000.0
2005-01-13 23:32:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-13 23:33:00,1.7256,1.7263,1.7254,1.7261,136300000.0
2005-01-13 23:34:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-13 23:35:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-13 23:36:00,1.7259,1.7259,1.7257,1.7259,136300000.0
2005-01-13 23:37:00,1.7258,1.7259,1.7257,1.7258,136300000.0
2005-01-13 23:38:00,1.7255,1.7257,1.7254,1.7257,136300000.0
2005-01-13 23:39:00,1.726,1.726,1.7254,1.7257,136300000.0
2005-01-13 23:40:00,1.7257,1.7257,1.7255,1.7257,136300000.0
2005-01-13 23:41:00,1.7256,1.7257,1.7254,1.7257,136300000.0
2005-01-13 23:42:00,1.7259,1.7259,1.7255,1.7256,136300000.0
2005-01-13 23:43:00,1.7257,1.7257,1.7251,1.7255,136300000.0
2005-01-13 23:44:00,1.7253,1.7254,1.7253,1.7254,136300000.0
2005-01-13 23:46:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-13 23:47:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-13 23:48:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-13 23:49:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-13 23:50:00,1.7259,1.7259,1.7255,1.7257,136300000.0
2005-01-13 23:51:00,1.7256,1.7257,1.7255,1.7257,136300000.0
2005-01-13 23:52:00,1.7257,1.7257,1.7253,1.7255,136300000.0
2005-01-13 23:53:00,1.7257,1.7257,1.7254,1.7256,136300000.0
2005-01-13 23:54:00,1.7251,1.7254,1.7251,1.7254,136300000.0
2005-01-13 23:55:00,1.7256,1.7259,1.7254,1.7259,136300000.0
2005-01-13 23:56:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-13 23:57:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-13 23:59:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 00:00:00,1.7258,1.7262,1.7257,1.7261,136300000.0
2005-01-14 00:01:00,1.7263,1.7264,1.7261,1.7262,136300000.0
2005-01-14 00:02:00,1.7262,1.7262,1.726,1.7261,136300000.0
2005-01-14 00:03:00,1.726,1.7261,1.7257,1.7258,136300000.0
2005-01-14 00:04:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-14 00:05:00,1.7256,1.7256,1.7253,1.7253,136300000.0
2005-01-14 00:06:00,1.7256,1.7256,1.7254,1.7256,136300000.0
2005-01-14 00:07:00,1.7256,1.7259,1.7255,1.7258,136300000.0
2005-01-14 00:08:00,1.726,1.7261,1.7257,1.726,136300000.0
2005-01-14 00:09:00,1.7262,1.7262,1.726,1.7261,136300000.0
2005-01-14 00:10:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-14 00:11:00,1.7261,1.7261,1.726,1.7261,136300000.0
2005-01-14 00:12:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-14 00:13:00,1.7261,1.7262,1.726,1.7262,136300000.0
2005-01-14 00:14:00,1.7255,1.7257,1.7254,1.7257,136300000.0
2005-01-14 00:15:00,1.7256,1.7257,1.7255,1.7257,136300000.0
2005-01-14 00:16:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 00:17:00,1.7256,1.7256,1.7249,1.7251,136300000.0
2005-01-14 00:18:00,1.7249,1.7251,1.7248,1.7249,136300000.0
2005-01-14 00:19:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-14 00:20:00,1.7249,1.7251,1.7248,1.7251,136300000.0
2005-01-14 00:24:00,1.7249,1.7251,1.7249,1.7251,136300000.0
2005-01-14 00:25:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-14 00:26:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-14 00:27:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-14 00:28:00,1.7248,1.7248,1.7244,1.7246,136300000.0
2005-01-14 00:29:00,1.7246,1.7248,1.7245,1.7246,136300000.0
2005-01-14 00:30:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-14 00:32:00,1.7246,1.7246,1.7244,1.7246,136300000.0
2005-01-14 00:33:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-14 00:34:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-14 00:35:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-14 00:37:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-14 00:38:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-14 00:39:00,1.7245,1.7248,1.7244,1.7246,136300000.0
2005-01-14 00:40:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-14 00:42:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-14 00:43:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-14 00:44:00,1.7255,1.7255,1.7251,1.7253,136300000.0
2005-01-14 00:45:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2005-01-14 00:47:00,1.7255,1.7255,1.7254,1.7255,136300000.0
2005-01-14 00:48:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-14 00:49:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-14 00:51:00,1.7257,1.7257,1.7255,1.7256,136300000.0
2005-01-14 00:53:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-14 00:54:00,1.7255,1.7256,1.7254,1.7256,136300000.0
2005-01-14 00:55:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2005-01-14 00:57:00,1.7253,1.7256,1.7253,1.7255,136300000.0
2005-01-14 00:58:00,1.7257,1.7257,1.7254,1.7256,136300000.0
2005-01-14 00:59:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 01:00:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 01:01:00,1.7257,1.7257,1.7254,1.7255,136300000.0
2005-01-14 01:02:00,1.7253,1.7255,1.7251,1.7255,136300000.0
2005-01-14 01:03:00,1.7255,1.7257,1.7251,1.7257,136300000.0
2005-01-14 01:05:00,1.7257,1.7257,1.7251,1.7251,136300000.0
2005-01-14 01:06:00,1.7249,1.7254,1.7249,1.7254,136300000.0
2005-01-14 01:07:00,1.7251,1.7253,1.7249,1.7249,136300000.0
2005-01-14 01:08:00,1.7251,1.7254,1.7251,1.7251,136300000.0
2005-01-14 01:09:00,1.7253,1.7255,1.7249,1.7253,136300000.0
2005-01-14 01:10:00,1.7251,1.7256,1.7251,1.7256,136300000.0
2005-01-14 01:11:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-14 01:12:00,1.726,1.726,1.7257,1.7258,136300000.0
2005-01-14 01:13:00,1.7253,1.7257,1.7253,1.7257,136300000.0
2005-01-14 01:14:00,1.7256,1.7257,1.7253,1.7255,136300000.0
2005-01-14 01:15:00,1.7253,1.7254,1.7251,1.7253,136300000.0
2005-01-14 01:16:00,1.7254,1.7254,1.7249,1.7249,136300000.0
2005-01-14 01:17:00,1.7253,1.7253,1.7242,1.7249,136300000.0
2005-01-14 01:18:00,1.7251,1.7254,1.7249,1.7251,136300000.0
2005-01-14 01:19:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-14 01:20:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-14 01:21:00,1.7253,1.7259,1.7253,1.7257,136300000.0
2005-01-14 01:22:00,1.7258,1.7259,1.7257,1.7259,136300000.0
2005-01-14 01:23:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-14 01:24:00,1.7258,1.7259,1.7257,1.7258,136300000.0
2005-01-14 01:25:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-14 01:26:00,1.7258,1.7259,1.7254,1.7258,136300000.0
2005-01-14 01:27:00,1.726,1.7262,1.7257,1.7262,136300000.0
2005-01-14 01:28:00,1.7261,1.7262,1.726,1.7262,136300000.0
2005-01-14 01:29:00,1.7261,1.7262,1.726,1.7262,136300000.0
2005-01-14 01:30:00,1.7261,1.7262,1.7257,1.7262,136300000.0
2005-01-14 01:31:00,1.7262,1.7262,1.726,1.7262,136300000.0
2005-01-14 01:32:00,1.7264,1.7264,1.7262,1.7264,136300000.0
2005-01-14 01:33:00,1.7263,1.7263,1.7259,1.726,136300000.0
2005-01-14 01:34:00,1.7258,1.726,1.7257,1.726,136300000.0
2005-01-14 01:35:00,1.7258,1.7265,1.7257,1.7265,136300000.0
2005-01-14 01:36:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-14 01:37:00,1.7261,1.7261,1.726,1.7261,136300000.0
2005-01-14 01:38:00,1.7263,1.7263,1.726,1.7262,136300000.0
2005-01-14 01:39:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2005-01-14 01:40:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-14 01:41:00,1.7258,1.7264,1.7257,1.7264,136300000.0
2005-01-14 01:42:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-14 01:43:00,1.7266,1.7266,1.7264,1.7266,136300000.0
2005-01-14 01:44:00,1.7265,1.7265,1.726,1.7262,136300000.0
2005-01-14 01:45:00,1.7263,1.7269,1.7261,1.7268,136300000.0
2005-01-14 01:46:00,1.7269,1.7269,1.7266,1.7266,136300000.0
2005-01-14 01:47:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2005-01-14 01:48:00,1.7266,1.7272,1.7266,1.7272,136300000.0
2005-01-14 01:49:00,1.727,1.7274,1.7269,1.7273,136300000.0
2005-01-14 01:50:00,1.7277,1.7277,1.7271,1.7277,136300000.0
2005-01-14 01:51:00,1.7275,1.7275,1.7272,1.7272,136300000.0
2005-01-14 01:52:00,1.7273,1.7277,1.7273,1.7276,136300000.0
2005-01-14 01:53:00,1.7273,1.7275,1.7271,1.7275,136300000.0
2005-01-14 01:54:00,1.7273,1.728,1.7271,1.728,136300000.0
2005-01-14 01:55:00,1.7279,1.7288,1.7275,1.7287,136300000.0
2005-01-14 01:56:00,1.7286,1.7291,1.7284,1.7286,136300000.0
2005-01-14 01:57:00,1.7286,1.7288,1.7284,1.7286,136300000.0
2005-01-14 01:58:00,1.7286,1.7289,1.7284,1.7286,136300000.0
2005-01-14 01:59:00,1.7286,1.7287,1.7284,1.7287,136300000.0
2005-01-14 02:00:00,1.7286,1.7291,1.7286,1.7291,136300000.0
2005-01-14 02:01:00,1.729,1.729,1.7289,1.7289,136300000.0
2005-01-14 02:02:00,1.7291,1.7292,1.7288,1.7291,136300000.0
2005-01-14 02:03:00,1.7289,1.7289,1.7287,1.7289,136300000.0
2005-01-14 02:04:00,1.7291,1.7292,1.7288,1.7291,136300000.0
2005-01-14 02:05:00,1.7291,1.7302,1.729,1.7302,136300000.0
2005-01-14 02:06:00,1.7305,1.7306,1.7301,1.7305,136300000.0
2005-01-14 02:07:00,1.7304,1.7304,1.7303,1.7304,136300000.0
2005-01-14 02:08:00,1.7307,1.7337,1.7307,1.7316,136300000.0
2005-01-14 02:09:00,1.7319,1.732,1.7314,1.7315,136300000.0
2005-01-14 02:10:00,1.7312,1.7315,1.7303,1.7306,136300000.0
2005-01-14 02:11:00,1.7304,1.7306,1.7301,1.7304,136300000.0
2005-01-14 02:12:00,1.7303,1.7306,1.7297,1.7298,136300000.0
2005-01-14 02:13:00,1.7297,1.7297,1.7289,1.7291,136300000.0
2005-01-14 02:14:00,1.7293,1.7304,1.7292,1.7304,136300000.0
2005-01-14 02:15:00,1.7303,1.7303,1.7299,1.7303,136300000.0
2005-01-14 02:16:00,1.7302,1.7303,1.7299,1.7303,136300000.0
2005-01-14 02:17:00,1.7302,1.7303,1.7297,1.73,136300000.0
2005-01-14 02:18:00,1.7303,1.7303,1.7299,1.7302,136300000.0
2005-01-14 02:19:00,1.7303,1.7304,1.7297,1.7298,136300000.0
2005-01-14 02:20:00,1.73,1.7304,1.7297,1.7302,136300000.0
2005-01-14 02:21:00,1.7303,1.7304,1.7297,1.73,136300000.0
2005-01-14 02:22:00,1.7302,1.7304,1.7301,1.7302,136300000.0
2005-01-14 02:23:00,1.7303,1.7303,1.7295,1.7296,136300000.0
2005-01-14 02:24:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2005-01-14 02:25:00,1.7295,1.7297,1.7294,1.7297,136300000.0
2005-01-14 02:26:00,1.7297,1.7297,1.7296,1.7297,136300000.0
2005-01-14 02:27:00,1.7297,1.7299,1.7295,1.7298,136300000.0
2005-01-14 02:28:00,1.7299,1.7299,1.7296,1.7297,136300000.0
2005-01-14 02:29:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2005-01-14 02:30:00,1.7299,1.7299,1.7296,1.7297,136300000.0
2005-01-14 02:31:00,1.7296,1.7296,1.7295,1.7296,136300000.0
2005-01-14 02:32:00,1.7296,1.7296,1.7295,1.7296,136300000.0
2005-01-14 02:33:00,1.7296,1.7297,1.7293,1.7296,136300000.0
2005-01-14 02:34:00,1.7295,1.7299,1.7294,1.7297,136300000.0
2005-01-14 02:35:00,1.7296,1.7297,1.7295,1.7297,136300000.0
2005-01-14 02:36:00,1.7297,1.7299,1.7296,1.7299,136300000.0
2005-01-14 02:37:00,1.7302,1.7304,1.7301,1.7304,136300000.0
2005-01-14 02:38:00,1.7303,1.7304,1.7301,1.7302,136300000.0
2005-01-14 02:39:00,1.7304,1.7304,1.7299,1.7304,136300000.0
2005-01-14 02:40:00,1.7305,1.7307,1.7299,1.7307,136300000.0
2005-01-14 02:41:00,1.7308,1.7309,1.7306,1.7308,136300000.0
2005-01-14 02:42:00,1.7306,1.7309,1.7306,1.7308,136300000.0
2005-01-14 02:43:00,1.7307,1.7308,1.7305,1.7306,136300000.0
2005-01-14 02:44:00,1.7306,1.7307,1.7293,1.7298,136300000.0
2005-01-14 02:45:00,1.73,1.7302,1.7293,1.7298,136300000.0
2005-01-14 02:46:00,1.7297,1.7299,1.7295,1.7297,136300000.0
2005-01-14 02:47:00,1.7296,1.7297,1.7294,1.7296,136300000.0
2005-01-14 02:48:00,1.7297,1.7303,1.7296,1.7303,136300000.0
2005-01-14 02:49:00,1.7302,1.7302,1.7293,1.73,136300000.0
2005-01-14 02:50:00,1.7298,1.7306,1.7297,1.7306,136300000.0
2005-01-14 02:51:00,1.7306,1.7308,1.7301,1.7305,136300000.0
2005-01-14 02:52:00,1.7305,1.7305,1.7296,1.7298,136300000.0
2005-01-14 02:53:00,1.7301,1.7301,1.7299,1.7301,136300000.0
2005-01-14 02:54:00,1.7303,1.7304,1.7297,1.7298,136300000.0
2005-01-14 02:55:00,1.73,1.7302,1.7295,1.7302,136300000.0
2005-01-14 02:56:00,1.7302,1.7302,1.7297,1.73,136300000.0
2005-01-14 02:57:00,1.7298,1.7301,1.7297,1.73,136300000.0
2005-01-14 02:58:00,1.7302,1.7302,1.7299,1.73,136300000.0
2005-01-14 02:59:00,1.7302,1.7302,1.7297,1.7298,136300000.0
2005-01-14 03:00:00,1.7299,1.7299,1.7297,1.7298,136300000.0
2005-01-14 03:01:00,1.7296,1.7299,1.7292,1.7296,136300000.0
2005-01-14 03:02:00,1.7298,1.7299,1.7296,1.7298,136300000.0
2005-01-14 03:03:00,1.7302,1.7311,1.7299,1.7306,136300000.0
2005-01-14 03:04:00,1.7308,1.731,1.7302,1.7304,136300000.0
2005-01-14 03:05:00,1.7303,1.7306,1.7301,1.7304,136300000.0
2005-01-14 03:06:00,1.7304,1.7304,1.7292,1.7293,136300000.0
2005-01-14 03:07:00,1.7293,1.7301,1.7291,1.7295,136300000.0
2005-01-14 03:08:00,1.7293,1.7297,1.7293,1.7293,136300000.0
2005-01-14 03:09:00,1.7292,1.7292,1.7274,1.7288,136300000.0
2005-01-14 03:10:00,1.7287,1.7291,1.7281,1.7286,136300000.0
2005-01-14 03:11:00,1.7286,1.7289,1.7278,1.7284,136300000.0
2005-01-14 03:12:00,1.7282,1.7287,1.7281,1.7285,136300000.0
2005-01-14 03:13:00,1.7286,1.7288,1.7284,1.7287,136300000.0
2005-01-14 03:14:00,1.7286,1.7287,1.7281,1.7286,136300000.0
2005-01-14 03:15:00,1.7287,1.729,1.7287,1.7288,136300000.0
2005-01-14 03:16:00,1.7291,1.7292,1.7286,1.7289,136300000.0
2005-01-14 03:17:00,1.7288,1.7288,1.7284,1.7285,136300000.0
2005-01-14 03:18:00,1.7286,1.7289,1.7283,1.7286,136300000.0
2005-01-14 03:19:00,1.7286,1.7288,1.7284,1.7286,136300000.0
2005-01-14 03:20:00,1.7285,1.7296,1.7283,1.7296,136300000.0
2005-01-14 03:21:00,1.7298,1.7312,1.7292,1.7312,136300000.0
2005-01-14 03:22:00,1.7309,1.731,1.7299,1.7304,136300000.0
2005-01-14 03:23:00,1.73,1.7304,1.7299,1.7304,136300000.0
2005-01-14 03:24:00,1.73,1.7304,1.7297,1.73,136300000.0
2005-01-14 03:25:00,1.7297,1.7297,1.7292,1.7295,136300000.0
2005-01-14 03:26:00,1.7296,1.7297,1.7291,1.7297,136300000.0
2005-01-14 03:27:00,1.7296,1.7299,1.729,1.7293,136300000.0
2005-01-14 03:28:00,1.7293,1.7296,1.7288,1.7293,136300000.0
2005-01-14 03:29:00,1.7291,1.7296,1.729,1.7295,136300000.0
2005-01-14 03:30:00,1.7293,1.7293,1.7289,1.7291,136300000.0
2005-01-14 03:31:00,1.7289,1.7295,1.7287,1.7295,136300000.0
2005-01-14 03:32:00,1.7293,1.7295,1.7291,1.7293,136300000.0
2005-01-14 03:33:00,1.7291,1.7293,1.7286,1.7293,136300000.0
2005-01-14 03:34:00,1.7291,1.7295,1.7283,1.7288,136300000.0
2005-01-14 03:35:00,1.7287,1.7288,1.7286,1.7287,136300000.0
2005-01-14 03:36:00,1.7288,1.7289,1.7285,1.7286,136300000.0
2005-01-14 03:37:00,1.7285,1.7287,1.7279,1.728,136300000.0
2005-01-14 03:38:00,1.7282,1.7286,1.7277,1.7286,136300000.0
2005-01-14 03:39:00,1.7285,1.7286,1.7279,1.7282,136300000.0
2005-01-14 03:40:00,1.7281,1.7284,1.7251,1.7251,136300000.0
2005-01-14 03:41:00,1.7258,1.7281,1.7257,1.727,136300000.0
2005-01-14 03:42:00,1.7272,1.7273,1.7266,1.7266,136300000.0
2005-01-14 03:43:00,1.7268,1.7272,1.7267,1.7272,136300000.0
2005-01-14 03:44:00,1.727,1.7273,1.7264,1.7266,136300000.0
2005-01-14 03:45:00,1.7266,1.7271,1.7246,1.727,136300000.0
2005-01-14 03:46:00,1.7268,1.7279,1.7238,1.7251,136300000.0
2005-01-14 03:47:00,1.7253,1.7265,1.7236,1.7243,136300000.0
2005-01-14 03:48:00,1.724,1.7248,1.7239,1.7246,136300000.0
2005-01-14 03:49:00,1.7246,1.7255,1.7245,1.7251,136300000.0
2005-01-14 03:50:00,1.7255,1.7255,1.7246,1.7249,136300000.0
2005-01-14 03:51:00,1.7246,1.7253,1.7243,1.7246,136300000.0
2005-01-14 03:52:00,1.7249,1.7263,1.7248,1.7258,136300000.0
2005-01-14 03:53:00,1.7256,1.7259,1.7251,1.7251,136300000.0
2005-01-14 03:54:00,1.7255,1.7266,1.7253,1.7261,136300000.0
2005-01-14 03:55:00,1.7262,1.7263,1.7254,1.7261,136300000.0
2005-01-14 03:56:00,1.7257,1.7257,1.7254,1.7256,136300000.0
2005-01-14 03:57:00,1.7257,1.7257,1.7246,1.7251,136300000.0
2005-01-14 03:58:00,1.7255,1.7255,1.7251,1.7255,136300000.0
2005-01-14 03:59:00,1.7256,1.7256,1.7246,1.7246,136300000.0
2005-01-14 04:00:00,1.7249,1.7251,1.7246,1.7251,136300000.0
2005-01-14 04:01:00,1.7253,1.7257,1.7253,1.7255,136300000.0
2005-01-14 04:02:00,1.7251,1.7254,1.7251,1.7253,136300000.0
2005-01-14 04:03:00,1.7251,1.7253,1.7251,1.7251,136300000.0
2005-01-14 04:04:00,1.7253,1.7256,1.7253,1.7256,136300000.0
2005-01-14 04:05:00,1.7251,1.7255,1.7246,1.7253,136300000.0
2005-01-14 04:06:00,1.7256,1.7256,1.7249,1.7251,136300000.0
2005-01-14 04:07:00,1.7255,1.7256,1.7251,1.7253,136300000.0
2005-01-14 04:08:00,1.7251,1.7257,1.7248,1.7253,136300000.0
2005-01-14 04:09:00,1.7255,1.7255,1.7251,1.7255,136300000.0
2005-01-14 04:10:00,1.7253,1.7257,1.7251,1.7255,136300000.0
2005-01-14 04:11:00,1.7257,1.726,1.7251,1.7258,136300000.0
2005-01-14 04:12:00,1.7257,1.7259,1.7249,1.7259,136300000.0
2005-01-14 04:13:00,1.7257,1.7257,1.7254,1.7256,136300000.0
2005-01-14 04:14:00,1.7257,1.7257,1.7249,1.7257,136300000.0
2005-01-14 04:15:00,1.7256,1.7257,1.7254,1.7257,136300000.0
2005-01-14 04:16:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 04:17:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 04:18:00,1.7256,1.726,1.7255,1.726,136300000.0
2005-01-14 04:19:00,1.726,1.7261,1.7255,1.7261,136300000.0
2005-01-14 04:20:00,1.7258,1.726,1.7254,1.7257,136300000.0
2005-01-14 04:21:00,1.7258,1.726,1.7255,1.7258,136300000.0
2005-01-14 04:22:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 04:23:00,1.7257,1.7257,1.7255,1.7257,136300000.0
2005-01-14 04:24:00,1.7257,1.7257,1.7251,1.7256,136300000.0
2005-01-14 04:25:00,1.7257,1.7257,1.7254,1.7255,136300000.0
2005-01-14 04:26:00,1.7256,1.7257,1.7253,1.7253,136300000.0
2005-01-14 04:27:00,1.7254,1.7254,1.7249,1.7251,136300000.0
2005-01-14 04:28:00,1.7249,1.7257,1.7249,1.7256,136300000.0
2005-01-14 04:29:00,1.7258,1.7259,1.7253,1.7257,136300000.0
2005-01-14 04:30:00,1.7255,1.726,1.7248,1.7258,136300000.0
2005-01-14 04:31:00,1.7255,1.7255,1.7244,1.7249,136300000.0
2005-01-14 04:32:00,1.7251,1.7257,1.7246,1.7253,136300000.0
2005-01-14 04:33:00,1.7249,1.7256,1.7249,1.7253,136300000.0
2005-01-14 04:34:00,1.7255,1.7255,1.7251,1.7251,136300000.0
2005-01-14 04:35:00,1.7253,1.7255,1.7249,1.7251,136300000.0
2005-01-14 04:36:00,1.7249,1.7251,1.7246,1.7249,136300000.0
2005-01-14 04:37:00,1.7249,1.7249,1.7243,1.7246,136300000.0
2005-01-14 04:38:00,1.7249,1.7251,1.7244,1.7246,136300000.0
2005-01-14 04:39:00,1.7246,1.7249,1.7245,1.7249,136300000.0
2005-01-14 04:40:00,1.7249,1.7251,1.7246,1.7249,136300000.0
2005-01-14 04:41:00,1.7249,1.7251,1.7243,1.7251,136300000.0
2005-01-14 04:42:00,1.7246,1.7251,1.7242,1.7246,136300000.0
2005-01-14 04:43:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-14 04:44:00,1.7251,1.7251,1.7246,1.7249,136300000.0
2005-01-14 04:45:00,1.7249,1.7251,1.7246,1.7249,136300000.0
2005-01-14 04:46:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-14 04:47:00,1.7246,1.7249,1.7244,1.7249,136300000.0
2005-01-14 04:48:00,1.7249,1.7251,1.7246,1.7249,136300000.0
2005-01-14 04:49:00,1.7251,1.7253,1.7251,1.7251,136300000.0
2005-01-14 04:50:00,1.7254,1.7254,1.7249,1.7254,136300000.0
2005-01-14 04:51:00,1.7253,1.7257,1.7251,1.7255,136300000.0
2005-01-14 04:52:00,1.7256,1.7257,1.7249,1.7249,136300000.0
2005-01-14 04:53:00,1.7251,1.7253,1.7249,1.7251,136300000.0
2005-01-14 04:54:00,1.7253,1.7254,1.7251,1.7251,136300000.0
2005-01-14 04:55:00,1.7253,1.7255,1.7253,1.7253,136300000.0
2005-01-14 04:56:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-14 04:57:00,1.7253,1.7254,1.7251,1.7254,136300000.0
2005-01-14 04:58:00,1.7253,1.7257,1.7249,1.7249,136300000.0
2005-01-14 04:59:00,1.7251,1.7253,1.7249,1.7253,136300000.0
2005-01-14 05:00:00,1.7256,1.7259,1.7253,1.7258,136300000.0
2005-01-14 05:01:00,1.7259,1.7259,1.7255,1.7259,136300000.0
2005-01-14 05:02:00,1.7258,1.7259,1.7255,1.7258,136300000.0
2005-01-14 05:03:00,1.7261,1.7261,1.7257,1.7258,136300000.0
2005-01-14 05:04:00,1.7257,1.7257,1.7254,1.7256,136300000.0
2005-01-14 05:05:00,1.7257,1.726,1.7256,1.726,136300000.0
2005-01-14 05:06:00,1.7261,1.7261,1.7257,1.7258,136300000.0
2005-01-14 05:07:00,1.726,1.726,1.7256,1.7258,136300000.0
2005-01-14 05:08:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 05:09:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 05:10:00,1.7258,1.7259,1.7256,1.7257,136300000.0
2005-01-14 05:11:00,1.7255,1.7257,1.7253,1.7257,136300000.0
2005-01-14 05:12:00,1.7258,1.7259,1.7253,1.7257,136300000.0
2005-01-14 05:13:00,1.7258,1.7259,1.7255,1.7259,136300000.0
2005-01-14 05:14:00,1.7258,1.7263,1.7257,1.7263,136300000.0
2005-01-14 05:15:00,1.7265,1.7265,1.7261,1.7263,136300000.0
2005-01-14 05:16:00,1.7262,1.7267,1.7261,1.7264,136300000.0
2005-01-14 05:17:00,1.7264,1.7264,1.7259,1.7263,136300000.0
2005-01-14 05:18:00,1.7261,1.7261,1.7257,1.7261,136300000.0
2005-01-14 05:19:00,1.7258,1.7264,1.7257,1.7264,136300000.0
2005-01-14 05:20:00,1.7264,1.7264,1.7259,1.726,136300000.0
2005-01-14 05:21:00,1.7262,1.7262,1.7257,1.7262,136300000.0
2005-01-14 05:22:00,1.7262,1.7262,1.7257,1.726,136300000.0
2005-01-14 05:23:00,1.7261,1.7262,1.7257,1.7262,136300000.0
2005-01-14 05:24:00,1.7262,1.7263,1.7257,1.7261,136300000.0
2005-01-14 05:25:00,1.7261,1.7261,1.7259,1.726,136300000.0
2005-01-14 05:26:00,1.7258,1.7259,1.7256,1.7259,136300000.0
2005-01-14 05:27:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-14 05:28:00,1.726,1.726,1.7257,1.7258,136300000.0
2005-01-14 05:29:00,1.7261,1.7262,1.7256,1.7258,136300000.0
2005-01-14 05:30:00,1.7257,1.7264,1.7256,1.7264,136300000.0
2005-01-14 05:31:00,1.7261,1.7261,1.7254,1.7258,136300000.0
2005-01-14 05:32:00,1.726,1.7263,1.7257,1.726,136300000.0
2005-01-14 05:33:00,1.7265,1.7265,1.7262,1.7264,136300000.0
2005-01-14 05:34:00,1.7265,1.7265,1.7248,1.7253,136300000.0
2005-01-14 05:35:00,1.7258,1.726,1.7249,1.7257,136300000.0
2005-01-14 05:36:00,1.7256,1.7257,1.7249,1.7253,136300000.0
2005-01-14 05:37:00,1.7251,1.7275,1.7249,1.7268,136300000.0
2005-01-14 05:38:00,1.7266,1.7272,1.7263,1.7272,136300000.0
2005-01-14 05:39:00,1.7272,1.7274,1.7267,1.7268,136300000.0
2005-01-14 05:40:00,1.7267,1.7277,1.7267,1.727,136300000.0
2005-01-14 05:41:00,1.7272,1.7277,1.7271,1.7276,136300000.0
2005-01-14 05:42:00,1.7273,1.7284,1.7273,1.7284,136300000.0
2005-01-14 05:43:00,1.7281,1.7284,1.7278,1.7284,136300000.0
2005-01-14 05:44:00,1.7286,1.7294,1.7281,1.7284,136300000.0
2005-01-14 05:45:00,1.7281,1.7281,1.7269,1.727,136300000.0
2005-01-14 05:46:00,1.7272,1.7277,1.7269,1.7275,136300000.0
2005-01-14 05:47:00,1.7273,1.7274,1.7268,1.7272,136300000.0
2005-01-14 05:48:00,1.7275,1.7275,1.7263,1.7272,136300000.0
2005-01-14 05:49:00,1.727,1.7274,1.7265,1.727,136300000.0
2005-01-14 05:50:00,1.7266,1.7269,1.7265,1.7269,136300000.0
2005-01-14 05:51:00,1.7274,1.7274,1.7265,1.727,136300000.0
2005-01-14 05:52:00,1.7272,1.7272,1.7267,1.7267,136300000.0
2005-01-14 05:53:00,1.7266,1.7267,1.7264,1.7266,136300000.0
2005-01-14 05:54:00,1.7266,1.7269,1.7264,1.7266,136300000.0
2005-01-14 05:55:00,1.7268,1.7271,1.7266,1.7266,136300000.0
2005-01-14 05:56:00,1.7266,1.7273,1.7264,1.7265,136300000.0
2005-01-14 05:57:00,1.7266,1.7266,1.726,1.7265,136300000.0
2005-01-14 05:58:00,1.7266,1.7268,1.7265,1.7266,136300000.0
2005-01-14 05:59:00,1.7268,1.7273,1.7267,1.7272,136300000.0
2005-01-14 06:00:00,1.7272,1.7278,1.7269,1.7278,136300000.0
2005-01-14 06:01:00,1.7279,1.728,1.7275,1.728,136300000.0
2005-01-14 06:02:00,1.7281,1.7281,1.7273,1.7281,136300000.0
2005-01-14 06:03:00,1.728,1.7285,1.7279,1.7282,136300000.0
2005-01-14 06:04:00,1.7284,1.7285,1.7278,1.7281,136300000.0
2005-01-14 06:05:00,1.7281,1.7281,1.7272,1.7272,136300000.0
2005-01-14 06:06:00,1.7272,1.7274,1.7266,1.727,136300000.0
2005-01-14 06:07:00,1.7266,1.7269,1.7263,1.7264,136300000.0
2005-01-14 06:08:00,1.7265,1.7265,1.7261,1.7264,136300000.0
2005-01-14 06:09:00,1.7265,1.7265,1.7263,1.7264,136300000.0
2005-01-14 06:10:00,1.7264,1.7264,1.7253,1.7257,136300000.0
2005-01-14 06:11:00,1.7251,1.7257,1.7251,1.7257,136300000.0
2005-01-14 06:12:00,1.7256,1.726,1.7251,1.7258,136300000.0
2005-01-14 06:13:00,1.7259,1.7259,1.7254,1.7256,136300000.0
2005-01-14 06:14:00,1.7257,1.7261,1.7255,1.7261,136300000.0
2005-01-14 06:15:00,1.7259,1.7259,1.7255,1.7258,136300000.0
2005-01-14 06:16:00,1.726,1.7263,1.7253,1.7258,136300000.0
2005-01-14 06:17:00,1.7261,1.7272,1.726,1.7265,136300000.0
2005-01-14 06:18:00,1.7264,1.7267,1.7262,1.7266,136300000.0
2005-01-14 06:19:00,1.7266,1.7267,1.7263,1.7264,136300000.0
2005-01-14 06:20:00,1.7265,1.7265,1.7261,1.7265,136300000.0
2005-01-14 06:21:00,1.7263,1.7266,1.7257,1.7261,136300000.0
2005-01-14 06:22:00,1.7262,1.7264,1.7259,1.7264,136300000.0
2005-01-14 06:23:00,1.7262,1.7266,1.7261,1.7262,136300000.0
2005-01-14 06:24:00,1.7258,1.7261,1.7257,1.7261,136300000.0
2005-01-14 06:25:00,1.7263,1.7265,1.7262,1.7264,136300000.0
2005-01-14 06:26:00,1.7265,1.7267,1.7264,1.7266,136300000.0
2005-01-14 06:27:00,1.7266,1.7267,1.7256,1.7266,136300000.0
2005-01-14 06:28:00,1.7263,1.7263,1.7257,1.726,136300000.0
2005-01-14 06:29:00,1.7256,1.7264,1.7255,1.7264,136300000.0
2005-01-14 06:30:00,1.7266,1.7266,1.7263,1.7264,136300000.0
2005-01-14 06:31:00,1.7264,1.7264,1.7261,1.7264,136300000.0
2005-01-14 06:32:00,1.7263,1.7266,1.7262,1.7264,136300000.0
2005-01-14 06:33:00,1.7265,1.7268,1.7264,1.7266,136300000.0
2005-01-14 06:34:00,1.7266,1.7273,1.7265,1.7272,136300000.0
2005-01-14 06:35:00,1.727,1.7272,1.7268,1.727,136300000.0
2005-01-14 06:36:00,1.7272,1.7272,1.7267,1.727,136300000.0
2005-01-14 06:37:00,1.7267,1.7271,1.7267,1.727,136300000.0
2005-01-14 06:38:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2005-01-14 06:39:00,1.7267,1.7269,1.7267,1.7269,136300000.0
2005-01-14 06:40:00,1.7271,1.7271,1.7269,1.7271,136300000.0
2005-01-14 06:41:00,1.7269,1.7269,1.7267,1.7269,136300000.0
2005-01-14 06:42:00,1.7268,1.7268,1.7265,1.7266,136300000.0
2005-01-14 06:43:00,1.7266,1.7268,1.7264,1.7266,136300000.0
2005-01-14 06:44:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-14 06:45:00,1.7266,1.7267,1.7264,1.7266,136300000.0
2005-01-14 06:46:00,1.7266,1.7273,1.7264,1.7265,136300000.0
2005-01-14 06:47:00,1.7266,1.7271,1.7263,1.7266,136300000.0
2005-01-14 06:48:00,1.7268,1.7278,1.7265,1.7275,136300000.0
2005-01-14 06:49:00,1.7273,1.7281,1.7272,1.7276,136300000.0
2005-01-14 06:50:00,1.7275,1.7278,1.7273,1.7278,136300000.0
2005-01-14 06:51:00,1.728,1.728,1.7274,1.728,136300000.0
2005-01-14 06:52:00,1.7279,1.7279,1.7274,1.7276,136300000.0
2005-01-14 06:53:00,1.7278,1.7281,1.7271,1.7275,136300000.0
2005-01-14 06:54:00,1.7275,1.7275,1.7267,1.7267,136300000.0
2005-01-14 06:55:00,1.7266,1.7275,1.7265,1.7272,136300000.0
2005-01-14 06:56:00,1.7272,1.7272,1.7264,1.7266,136300000.0
2005-01-14 06:57:00,1.7266,1.7269,1.7266,1.7268,136300000.0
2005-01-14 06:58:00,1.7266,1.7269,1.7266,1.7269,136300000.0
2005-01-14 06:59:00,1.7268,1.7272,1.7265,1.7272,136300000.0
2005-01-14 07:00:00,1.7272,1.7272,1.7268,1.7272,136300000.0
2005-01-14 07:01:00,1.7272,1.7272,1.7254,1.7266,136300000.0
2005-01-14 07:02:00,1.7263,1.7265,1.726,1.7264,136300000.0
2005-01-14 07:03:00,1.7265,1.7265,1.7259,1.7261,136300000.0
2005-01-14 07:04:00,1.7262,1.7262,1.7254,1.7256,136300000.0
2005-01-14 07:05:00,1.7258,1.7266,1.7254,1.7261,136300000.0
2005-01-14 07:06:00,1.7262,1.7266,1.7257,1.7266,136300000.0
2005-01-14 07:07:00,1.7265,1.7269,1.7259,1.7269,136300000.0
2005-01-14 07:08:00,1.7272,1.7277,1.7265,1.7276,136300000.0
2005-01-14 07:09:00,1.7272,1.7279,1.7271,1.7272,136300000.0
2005-01-14 07:10:00,1.7272,1.7275,1.7266,1.7266,136300000.0
2005-01-14 07:11:00,1.7268,1.7268,1.7259,1.7261,136300000.0
2005-01-14 07:12:00,1.7262,1.7263,1.7257,1.7262,136300000.0
2005-01-14 07:13:00,1.7261,1.7265,1.726,1.7264,136300000.0
2005-01-14 07:14:00,1.7266,1.7266,1.7261,1.7266,136300000.0
2005-01-14 07:15:00,1.7266,1.7271,1.7264,1.7271,136300000.0
2005-01-14 07:16:00,1.7269,1.7269,1.7263,1.7266,136300000.0
2005-01-14 07:17:00,1.7266,1.7271,1.7249,1.7249,136300000.0
2005-01-14 07:18:00,1.7251,1.7256,1.7249,1.7255,136300000.0
2005-01-14 07:19:00,1.7255,1.7255,1.7246,1.7251,136300000.0
2005-01-14 07:20:00,1.7249,1.7251,1.7245,1.7249,136300000.0
2005-01-14 07:21:00,1.7251,1.7259,1.7249,1.7258,136300000.0
2005-01-14 07:22:00,1.7257,1.7257,1.7255,1.7257,136300000.0
2005-01-14 07:23:00,1.7257,1.726,1.7251,1.7251,136300000.0
2005-01-14 07:24:00,1.7257,1.7257,1.7251,1.7257,136300000.0
2005-01-14 07:25:00,1.7253,1.7257,1.7251,1.7257,136300000.0
2005-01-14 07:26:00,1.7257,1.7257,1.7254,1.7257,136300000.0
2005-01-14 07:27:00,1.7256,1.7259,1.7251,1.7258,136300000.0
2005-01-14 07:28:00,1.7256,1.7256,1.7248,1.7249,136300000.0
2005-01-14 07:29:00,1.7246,1.7253,1.7244,1.7251,136300000.0
2005-01-14 07:30:00,1.7254,1.7254,1.7248,1.7254,136300000.0
2005-01-14 07:31:00,1.7253,1.7253,1.7245,1.7249,136300000.0
2005-01-14 07:32:00,1.7249,1.7249,1.7245,1.7246,136300000.0
2005-01-14 07:33:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-14 07:34:00,1.7246,1.7249,1.7241,1.7249,136300000.0
2005-01-14 07:35:00,1.7249,1.7249,1.7244,1.7246,136300000.0
2005-01-14 07:36:00,1.7246,1.7246,1.7239,1.724,136300000.0
2005-01-14 07:37:00,1.7241,1.7244,1.7236,1.7239,136300000.0
2005-01-14 07:38:00,1.7241,1.7246,1.7238,1.724,136300000.0
2005-01-14 07:39:00,1.7241,1.7241,1.7234,1.7241,136300000.0
2005-01-14 07:40:00,1.7239,1.7243,1.7238,1.7241,136300000.0
2005-01-14 07:41:00,1.7242,1.7249,1.7237,1.7249,136300000.0
2005-01-14 07:42:00,1.7246,1.7246,1.7242,1.7246,136300000.0
2005-01-14 07:43:00,1.7246,1.7246,1.7241,1.7244,136300000.0
2005-01-14 07:44:00,1.7242,1.7243,1.7236,1.7243,136300000.0
2005-01-14 07:45:00,1.7245,1.7245,1.724,1.7242,136300000.0
2005-01-14 07:46:00,1.7243,1.7249,1.7242,1.7249,136300000.0
2005-01-14 07:47:00,1.7249,1.7249,1.7245,1.7246,136300000.0
2005-01-14 07:48:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-14 07:49:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-14 07:50:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-14 07:51:00,1.7249,1.7251,1.7245,1.7246,136300000.0
2005-01-14 07:52:00,1.7248,1.7248,1.7246,1.7248,136300000.0
2005-01-14 07:53:00,1.7246,1.7249,1.7245,1.7246,136300000.0
2005-01-14 07:54:00,1.7249,1.7251,1.7246,1.7251,136300000.0
2005-01-14 07:55:00,1.7249,1.7255,1.7249,1.7253,136300000.0
2005-01-14 07:56:00,1.7255,1.7256,1.7248,1.7249,136300000.0
2005-01-14 07:57:00,1.7251,1.7255,1.7249,1.7251,136300000.0
2005-01-14 07:58:00,1.7253,1.7268,1.7253,1.726,136300000.0
2005-01-14 07:59:00,1.7258,1.7263,1.7257,1.7262,136300000.0
2005-01-14 08:00:00,1.7263,1.7267,1.7259,1.7265,136300000.0
2005-01-14 08:01:00,1.7266,1.7266,1.7256,1.7258,136300000.0
2005-01-14 08:02:00,1.726,1.7265,1.7259,1.7262,136300000.0
2005-01-14 08:03:00,1.7261,1.7263,1.7257,1.7263,136300000.0
2005-01-14 08:04:00,1.7262,1.7263,1.7259,1.726,136300000.0
2005-01-14 08:05:00,1.7258,1.7262,1.7257,1.7262,136300000.0
2005-01-14 08:06:00,1.7264,1.7268,1.7263,1.7266,136300000.0
2005-01-14 08:07:00,1.7264,1.7268,1.7263,1.7266,136300000.0
2005-01-14 08:08:00,1.7266,1.7269,1.7264,1.7265,136300000.0
2005-01-14 08:09:00,1.7266,1.727,1.7265,1.7266,136300000.0
2005-01-14 08:10:00,1.7266,1.7271,1.7264,1.7266,136300000.0
2005-01-14 08:11:00,1.7267,1.727,1.7267,1.7267,136300000.0
2005-01-14 08:12:00,1.727,1.7277,1.7265,1.727,136300000.0
2005-01-14 08:13:00,1.7273,1.7279,1.7273,1.7279,136300000.0
2005-01-14 08:14:00,1.7276,1.7282,1.7273,1.7282,136300000.0
2005-01-14 08:15:00,1.7281,1.7282,1.7275,1.7276,136300000.0
2005-01-14 08:16:00,1.7277,1.7287,1.7275,1.7284,136300000.0
2005-01-14 08:17:00,1.7283,1.7284,1.7278,1.728,136300000.0
2005-01-14 08:18:00,1.728,1.728,1.7275,1.7277,136300000.0
2005-01-14 08:19:00,1.7281,1.7282,1.7275,1.7282,136300000.0
2005-01-14 08:20:00,1.7284,1.7285,1.7274,1.7275,136300000.0
2005-01-14 08:21:00,1.7277,1.7279,1.7273,1.7276,136300000.0
2005-01-14 08:22:00,1.7278,1.7287,1.7277,1.7281,136300000.0
2005-01-14 08:23:00,1.7281,1.7281,1.727,1.7278,136300000.0
2005-01-14 08:24:00,1.7276,1.7282,1.7272,1.728,136300000.0
2005-01-14 08:25:00,1.7279,1.7304,1.7275,1.7299,136300000.0
2005-01-14 08:26:00,1.7301,1.7301,1.7287,1.7289,136300000.0
2005-01-14 08:27:00,1.7288,1.7292,1.7284,1.7288,136300000.0
2005-01-14 08:28:00,1.7287,1.7297,1.7287,1.7295,136300000.0
2005-01-14 08:29:00,1.7293,1.7294,1.7289,1.7289,136300000.0
2005-01-14 08:30:00,1.7291,1.7292,1.7289,1.7292,136300000.0
2005-01-14 08:31:00,1.7291,1.7291,1.7286,1.7287,136300000.0
2005-01-14 08:32:00,1.7288,1.7291,1.7278,1.7279,136300000.0
2005-01-14 08:33:00,1.7278,1.7281,1.7275,1.728,136300000.0
2005-01-14 08:34:00,1.7282,1.7283,1.728,1.7282,136300000.0
2005-01-14 08:35:00,1.7281,1.7281,1.7276,1.7279,136300000.0
2005-01-14 08:36:00,1.7278,1.7284,1.7276,1.7277,136300000.0
2005-01-14 08:37:00,1.728,1.728,1.7278,1.7279,136300000.0
2005-01-14 08:38:00,1.7281,1.7283,1.7276,1.7283,136300000.0
2005-01-14 08:39:00,1.7284,1.729,1.7275,1.728,136300000.0
2005-01-14 08:40:00,1.7286,1.7289,1.728,1.7282,136300000.0
2005-01-14 08:41:00,1.7277,1.7288,1.7275,1.7286,136300000.0
2005-01-14 08:42:00,1.7285,1.7289,1.7281,1.7286,136300000.0
2005-01-14 08:43:00,1.7287,1.7288,1.7279,1.7282,136300000.0
2005-01-14 08:44:00,1.7281,1.7288,1.728,1.7288,136300000.0
2005-01-14 08:45:00,1.7289,1.7289,1.7281,1.7284,136300000.0
2005-01-14 08:46:00,1.7285,1.7285,1.7281,1.7285,136300000.0
2005-01-14 08:47:00,1.7287,1.729,1.7284,1.7288,136300000.0
2005-01-14 08:48:00,1.7289,1.7296,1.7288,1.7296,136300000.0
2005-01-14 08:49:00,1.7296,1.7296,1.7291,1.7291,136300000.0
2005-01-14 08:50:00,1.7293,1.7294,1.7288,1.7291,136300000.0
2005-01-14 08:51:00,1.7291,1.7293,1.729,1.7291,136300000.0
2005-01-14 08:52:00,1.7293,1.7298,1.7292,1.7293,136300000.0
2005-01-14 08:53:00,1.7292,1.7292,1.7288,1.7292,136300000.0
2005-01-14 08:54:00,1.7293,1.7295,1.7289,1.7293,136300000.0
2005-01-14 08:55:00,1.7288,1.7292,1.7285,1.7288,136300000.0
2005-01-14 08:56:00,1.7291,1.7296,1.729,1.7296,136300000.0
2005-01-14 08:57:00,1.7293,1.7295,1.729,1.7291,136300000.0
2005-01-14 08:58:00,1.7289,1.7291,1.7286,1.7288,136300000.0
2005-01-14 08:59:00,1.7286,1.7294,1.7285,1.7291,136300000.0
2005-01-14 09:00:00,1.7292,1.7292,1.7288,1.7292,136300000.0
2005-01-14 09:01:00,1.7293,1.7294,1.7288,1.7291,136300000.0
2005-01-14 09:02:00,1.7289,1.7289,1.7285,1.7286,136300000.0
2005-01-14 09:03:00,1.7287,1.7287,1.7283,1.7287,136300000.0
2005-01-14 09:04:00,1.7285,1.7286,1.7284,1.7286,136300000.0
2005-01-14 09:05:00,1.7286,1.7286,1.7283,1.7286,136300000.0
2005-01-14 09:06:00,1.7285,1.7285,1.7281,1.7283,136300000.0
2005-01-14 09:07:00,1.7284,1.7284,1.7275,1.7277,136300000.0
2005-01-14 09:08:00,1.7279,1.7279,1.7274,1.7277,136300000.0
2005-01-14 09:09:00,1.7278,1.7278,1.7272,1.7278,136300000.0
2005-01-14 09:10:00,1.728,1.7282,1.7278,1.728,136300000.0
2005-01-14 09:11:00,1.7283,1.7286,1.7278,1.7281,136300000.0
2005-01-14 09:12:00,1.7282,1.7285,1.728,1.7282,136300000.0
2005-01-14 09:13:00,1.728,1.7282,1.7277,1.7279,136300000.0
2005-01-14 09:14:00,1.7281,1.7281,1.7278,1.728,136300000.0
2005-01-14 09:15:00,1.7279,1.7281,1.7277,1.728,136300000.0
2005-01-14 09:16:00,1.7279,1.7282,1.7277,1.728,136300000.0
2005-01-14 09:17:00,1.7281,1.7281,1.7278,1.7281,136300000.0
2005-01-14 09:18:00,1.7281,1.7281,1.7278,1.7281,136300000.0
2005-01-14 09:19:00,1.7279,1.7279,1.7274,1.7275,136300000.0
2005-01-14 09:20:00,1.7276,1.7278,1.7273,1.7276,136300000.0
2005-01-14 09:21:00,1.7279,1.7279,1.7271,1.7275,136300000.0
2005-01-14 09:22:00,1.7272,1.7278,1.7272,1.7278,136300000.0
2005-01-14 09:23:00,1.7281,1.7287,1.7278,1.7287,136300000.0
2005-01-14 09:24:00,1.7284,1.7289,1.7282,1.7286,136300000.0
2005-01-14 09:25:00,1.7286,1.7286,1.7276,1.7283,136300000.0
2005-01-14 09:26:00,1.7281,1.7281,1.7276,1.7278,136300000.0
2005-01-14 09:27:00,1.7279,1.7279,1.7272,1.7272,136300000.0
2005-01-14 09:28:00,1.7273,1.7273,1.7265,1.7266,136300000.0
2005-01-14 09:29:00,1.7268,1.7268,1.7264,1.7266,136300000.0
2005-01-14 09:30:00,1.7266,1.7266,1.7261,1.7264,136300000.0
2005-01-14 09:31:00,1.7264,1.7264,1.7253,1.7255,136300000.0
2005-01-14 09:32:00,1.7253,1.7259,1.725,1.7259,136300000.0
2005-01-14 09:33:00,1.7259,1.726,1.7253,1.7258,136300000.0
2005-01-14 09:34:00,1.7256,1.7259,1.7252,1.7257,136300000.0
2005-01-14 09:35:00,1.7256,1.7256,1.7239,1.7253,136300000.0
2005-01-14 09:36:00,1.7259,1.7272,1.7258,1.7262,136300000.0
2005-01-14 09:37:00,1.7261,1.7264,1.7255,1.7264,136300000.0
2005-01-14 09:38:00,1.7265,1.7266,1.7261,1.7263,136300000.0
2005-01-14 09:39:00,1.726,1.7265,1.7259,1.7262,136300000.0
2005-01-14 09:40:00,1.7261,1.7267,1.726,1.7266,136300000.0
2005-01-14 09:41:00,1.7266,1.727,1.7254,1.7256,136300000.0
2005-01-14 09:42:00,1.7255,1.7261,1.7246,1.7249,136300000.0
2005-01-14 09:43:00,1.7251,1.7258,1.7246,1.7258,136300000.0
2005-01-14 09:44:00,1.7259,1.7259,1.7253,1.7255,136300000.0
2005-01-14 09:45:00,1.726,1.726,1.7248,1.7251,136300000.0
2005-01-14 09:46:00,1.7251,1.7255,1.7248,1.7253,136300000.0
2005-01-14 09:47:00,1.7253,1.7253,1.7248,1.7253,136300000.0
2005-01-14 09:48:00,1.7251,1.7251,1.7247,1.7251,136300000.0
2005-01-14 09:49:00,1.7249,1.7254,1.7248,1.7253,136300000.0
2005-01-14 09:50:00,1.7249,1.7249,1.7242,1.7245,136300000.0
2005-01-14 09:51:00,1.7244,1.7249,1.7243,1.7247,136300000.0
2005-01-14 09:52:00,1.7249,1.725,1.7246,1.725,136300000.0
2005-01-14 09:53:00,1.7249,1.7257,1.7248,1.7256,136300000.0
2005-01-14 09:54:00,1.7255,1.7257,1.7252,1.7257,136300000.0
2005-01-14 09:55:00,1.7257,1.7257,1.7252,1.7257,136300000.0
2005-01-14 09:56:00,1.7259,1.7261,1.7255,1.7257,136300000.0
2005-01-14 09:57:00,1.7258,1.7261,1.725,1.726,136300000.0
2005-01-14 09:58:00,1.7259,1.7264,1.7247,1.7255,136300000.0
2005-01-14 09:59:00,1.7253,1.7253,1.7244,1.7246,136300000.0
2005-01-14 10:00:00,1.7246,1.7251,1.7238,1.7241,136300000.0
2005-01-14 10:01:00,1.7243,1.7248,1.7232,1.7232,136300000.0
2005-01-14 10:02:00,1.7237,1.724,1.723,1.724,136300000.0
2005-01-14 10:03:00,1.724,1.725,1.7236,1.7249,136300000.0
2005-01-14 10:04:00,1.7244,1.7252,1.7243,1.7249,136300000.0
2005-01-14 10:05:00,1.7249,1.7255,1.7248,1.7253,136300000.0
2005-01-14 10:06:00,1.7255,1.726,1.7253,1.7258,136300000.0
2005-01-14 10:07:00,1.7259,1.7267,1.7258,1.7266,136300000.0
2005-01-14 10:08:00,1.7266,1.7267,1.726,1.7263,136300000.0
2005-01-14 10:09:00,1.7264,1.7266,1.7261,1.7264,136300000.0
2005-01-14 10:10:00,1.7264,1.7264,1.7258,1.726,136300000.0
2005-01-14 10:11:00,1.7261,1.7274,1.726,1.7274,136300000.0
2005-01-14 10:12:00,1.7271,1.7271,1.7262,1.7263,136300000.0
2005-01-14 10:13:00,1.7264,1.7267,1.7257,1.726,136300000.0
2005-01-14 10:14:00,1.7259,1.7262,1.7255,1.726,136300000.0
2005-01-14 10:15:00,1.7259,1.7265,1.7257,1.7258,136300000.0
2005-01-14 10:16:00,1.7259,1.7265,1.7258,1.7265,136300000.0
2005-01-14 10:17:00,1.7264,1.7265,1.7259,1.7263,136300000.0
2005-01-14 10:18:00,1.7261,1.7268,1.726,1.7266,136300000.0
2005-01-14 10:19:00,1.7268,1.7271,1.7263,1.7266,136300000.0
2005-01-14 10:20:00,1.7266,1.7274,1.7265,1.7274,136300000.0
2005-01-14 10:21:00,1.7276,1.7279,1.7269,1.727,136300000.0
2005-01-14 10:22:00,1.7272,1.7274,1.726,1.7266,136300000.0
2005-01-14 10:23:00,1.7265,1.7267,1.7261,1.7266,136300000.0
2005-01-14 10:24:00,1.727,1.727,1.726,1.7266,136300000.0
2005-01-14 10:25:00,1.7266,1.7268,1.7258,1.7261,136300000.0
2005-01-14 10:26:00,1.726,1.7266,1.7258,1.7263,136300000.0
2005-01-14 10:27:00,1.7264,1.7265,1.726,1.7264,136300000.0
2005-01-14 10:28:00,1.7265,1.7268,1.7262,1.7268,136300000.0
2005-01-14 10:29:00,1.7266,1.7267,1.7263,1.7264,136300000.0
2005-01-14 10:30:00,1.7265,1.7267,1.7258,1.7261,136300000.0
2005-01-14 10:31:00,1.7261,1.7261,1.7259,1.726,136300000.0
2005-01-14 10:32:00,1.7259,1.7261,1.7255,1.7258,136300000.0
2005-01-14 10:33:00,1.7259,1.7262,1.7252,1.7257,136300000.0
2005-01-14 10:34:00,1.7255,1.7255,1.7249,1.7255,136300000.0
2005-01-14 10:35:00,1.7255,1.7263,1.7254,1.7259,136300000.0
2005-01-14 10:36:00,1.726,1.726,1.725,1.7259,136300000.0
2005-01-14 10:37:00,1.7258,1.7259,1.7257,1.7259,136300000.0
2005-01-14 10:38:00,1.7257,1.7257,1.7252,1.7255,136300000.0
2005-01-14 10:39:00,1.7253,1.7256,1.7249,1.7256,136300000.0
2005-01-14 10:40:00,1.7256,1.7258,1.7253,1.7256,136300000.0
2005-01-14 10:41:00,1.7255,1.7255,1.7247,1.7251,136300000.0
2005-01-14 10:42:00,1.7253,1.7254,1.725,1.7253,136300000.0
2005-01-14 10:43:00,1.7251,1.7257,1.7249,1.7257,136300000.0
2005-01-14 10:44:00,1.7251,1.7259,1.7251,1.7259,136300000.0
2005-01-14 10:45:00,1.7259,1.7262,1.7257,1.7262,136300000.0
2005-01-14 10:46:00,1.7264,1.7266,1.7261,1.7265,136300000.0
2005-01-14 10:47:00,1.7264,1.7267,1.7257,1.7264,136300000.0
2005-01-14 10:48:00,1.7266,1.7266,1.7256,1.7259,136300000.0
2005-01-14 10:49:00,1.7258,1.7259,1.7255,1.7259,136300000.0
2005-01-14 10:50:00,1.7261,1.7263,1.7258,1.726,136300000.0
2005-01-14 10:51:00,1.7258,1.7259,1.7255,1.7259,136300000.0
2005-01-14 10:52:00,1.7259,1.7261,1.7255,1.7256,136300000.0
2005-01-14 10:53:00,1.7261,1.7261,1.7251,1.726,136300000.0
2005-01-14 10:54:00,1.7258,1.7258,1.7248,1.7251,136300000.0
2005-01-14 10:55:00,1.7252,1.7252,1.7242,1.7249,136300000.0
2005-01-14 10:56:00,1.7247,1.7251,1.7244,1.7246,136300000.0
2005-01-14 10:57:00,1.7246,1.7247,1.724,1.7242,136300000.0
2005-01-14 10:58:00,1.7241,1.7243,1.7239,1.7243,136300000.0
2005-01-14 10:59:00,1.7243,1.7248,1.7239,1.7247,136300000.0
2005-01-14 11:00:00,1.7249,1.7257,1.7248,1.7253,136300000.0
2005-01-14 11:01:00,1.7253,1.7254,1.7248,1.7254,136300000.0
2005-01-14 11:02:00,1.7253,1.7253,1.7249,1.7251,136300000.0
2005-01-14 11:03:00,1.725,1.725,1.7243,1.7247,136300000.0
2005-01-14 11:04:00,1.7246,1.7253,1.7244,1.7251,136300000.0
2005-01-14 11:05:00,1.7247,1.7252,1.7247,1.7252,136300000.0
2005-01-14 11:06:00,1.7251,1.7258,1.7249,1.7257,136300000.0
2005-01-14 11:07:00,1.7258,1.7259,1.7255,1.7259,136300000.0
2005-01-14 11:08:00,1.7257,1.7261,1.7256,1.7261,136300000.0
2005-01-14 11:09:00,1.7263,1.7269,1.7257,1.7266,136300000.0
2005-01-14 11:10:00,1.7264,1.7264,1.7258,1.7259,136300000.0
2005-01-14 11:11:00,1.726,1.7266,1.7258,1.7265,136300000.0
2005-01-14 11:12:00,1.7263,1.7263,1.7258,1.7259,136300000.0
2005-01-14 11:13:00,1.7259,1.7259,1.7255,1.7259,136300000.0
2005-01-14 11:14:00,1.7258,1.7259,1.725,1.7251,136300000.0
2005-01-14 11:15:00,1.7251,1.7251,1.7247,1.7247,136300000.0
2005-01-14 11:16:00,1.7248,1.7248,1.7244,1.7248,136300000.0
2005-01-14 11:17:00,1.7251,1.7251,1.7248,1.7251,136300000.0
2005-01-14 11:18:00,1.725,1.725,1.7246,1.7249,136300000.0
2005-01-14 11:19:00,1.7247,1.725,1.7247,1.7249,136300000.0
2005-01-14 11:20:00,1.7249,1.7249,1.7245,1.7246,136300000.0
2005-01-14 11:21:00,1.7244,1.7244,1.7237,1.7241,136300000.0
2005-01-14 11:22:00,1.7242,1.7242,1.7237,1.7239,136300000.0
2005-01-14 11:23:00,1.7237,1.724,1.7236,1.724,136300000.0
2005-01-14 11:24:00,1.7239,1.7241,1.7236,1.724,136300000.0
2005-01-14 11:25:00,1.7237,1.7239,1.7236,1.7239,136300000.0
2005-01-14 11:26:00,1.7237,1.724,1.7235,1.724,136300000.0
2005-01-14 11:27:00,1.724,1.7241,1.7226,1.723,136300000.0
2005-01-14 11:28:00,1.7231,1.7231,1.7214,1.7227,136300000.0
2005-01-14 11:29:00,1.7228,1.7229,1.7223,1.7227,136300000.0
2005-01-14 11:30:00,1.7228,1.7238,1.7228,1.7238,136300000.0
2005-01-14 11:31:00,1.7237,1.7238,1.7233,1.7235,136300000.0
2005-01-14 11:32:00,1.7234,1.7235,1.7233,1.7234,136300000.0
2005-01-14 11:33:00,1.7232,1.7233,1.7229,1.723,136300000.0
2005-01-14 11:34:00,1.7228,1.7234,1.7228,1.7232,136300000.0
2005-01-14 11:35:00,1.7232,1.7236,1.7231,1.7236,136300000.0
2005-01-14 11:36:00,1.7237,1.7237,1.723,1.7232,136300000.0
2005-01-14 11:37:00,1.7235,1.7237,1.7232,1.7235,136300000.0
2005-01-14 11:38:00,1.7236,1.7241,1.7234,1.7241,136300000.0
2005-01-14 11:39:00,1.7241,1.7243,1.7235,1.7242,136300000.0
2005-01-14 11:40:00,1.7241,1.7241,1.7236,1.7239,136300000.0
2005-01-14 11:41:00,1.7237,1.7246,1.7237,1.7245,136300000.0
2005-01-14 11:42:00,1.7244,1.7247,1.7242,1.7246,136300000.0
2005-01-14 11:43:00,1.7245,1.7245,1.7243,1.7244,136300000.0
2005-01-14 11:44:00,1.7245,1.7245,1.7242,1.7245,136300000.0
2005-01-14 11:45:00,1.7246,1.7251,1.7246,1.7251,136300000.0
2005-01-14 11:46:00,1.7249,1.7254,1.7249,1.7253,136300000.0
2005-01-14 11:47:00,1.7251,1.7252,1.7248,1.7252,136300000.0
2005-01-14 11:48:00,1.7253,1.7253,1.725,1.7251,136300000.0
2005-01-14 11:49:00,1.7253,1.7254,1.725,1.7253,136300000.0
2005-01-14 11:50:00,1.7253,1.7254,1.7251,1.7254,136300000.0
2005-01-14 11:51:00,1.7256,1.7256,1.7254,1.7255,136300000.0
2005-01-14 11:52:00,1.7252,1.7252,1.7247,1.7249,136300000.0
2005-01-14 11:53:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-14 11:54:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-14 11:55:00,1.7248,1.7248,1.7241,1.7246,136300000.0
2005-01-14 11:56:00,1.7242,1.725,1.7241,1.725,136300000.0
2005-01-14 11:57:00,1.7253,1.7254,1.7248,1.7249,136300000.0
2005-01-14 11:58:00,1.7249,1.7251,1.7247,1.7249,136300000.0
2005-01-14 11:59:00,1.7251,1.7251,1.7238,1.7239,136300000.0
2005-01-14 12:00:00,1.724,1.7241,1.7237,1.7237,136300000.0
2005-01-14 12:01:00,1.7239,1.7239,1.7236,1.7237,136300000.0
2005-01-14 12:02:00,1.7237,1.724,1.7237,1.7239,136300000.0
2005-01-14 12:03:00,1.724,1.7243,1.7232,1.7234,136300000.0
2005-01-14 12:04:00,1.7235,1.7235,1.7222,1.723,136300000.0
2005-01-14 12:05:00,1.723,1.7234,1.7226,1.723,136300000.0
2005-01-14 12:06:00,1.7232,1.7232,1.7227,1.7228,136300000.0
2005-01-14 12:07:00,1.7227,1.7233,1.7226,1.7228,136300000.0
2005-01-14 12:08:00,1.7227,1.7228,1.7226,1.7226,136300000.0
2005-01-14 12:09:00,1.7227,1.7227,1.7225,1.7226,136300000.0
2005-01-14 12:10:00,1.7227,1.7233,1.7226,1.7233,136300000.0
2005-01-14 12:11:00,1.7232,1.7237,1.7231,1.7236,136300000.0
2005-01-14 12:12:00,1.7237,1.7238,1.7232,1.7238,136300000.0
2005-01-14 12:13:00,1.7237,1.7243,1.7237,1.724,136300000.0
2005-01-14 12:14:00,1.724,1.724,1.7239,1.724,136300000.0
2005-01-14 12:15:00,1.724,1.724,1.7236,1.7237,136300000.0
2005-01-14 12:16:00,1.7236,1.7236,1.7234,1.7236,136300000.0
2005-01-14 12:17:00,1.7237,1.724,1.7235,1.7239,136300000.0
2005-01-14 12:18:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2005-01-14 12:19:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-14 12:20:00,1.7237,1.7239,1.7235,1.7239,136300000.0
2005-01-14 12:21:00,1.7237,1.7241,1.7236,1.7241,136300000.0
2005-01-14 12:22:00,1.7245,1.7246,1.724,1.7246,136300000.0
2005-01-14 12:23:00,1.7245,1.7246,1.7243,1.7244,136300000.0
2005-01-14 12:24:00,1.7244,1.7244,1.7237,1.7243,136300000.0
2005-01-14 12:25:00,1.7244,1.7245,1.7243,1.7244,136300000.0
2005-01-14 12:26:00,1.7242,1.7253,1.7241,1.7251,136300000.0
2005-01-14 12:27:00,1.7249,1.7259,1.7249,1.7259,136300000.0
2005-01-14 12:28:00,1.7258,1.7258,1.7254,1.7258,136300000.0
2005-01-14 12:29:00,1.7257,1.726,1.7256,1.726,136300000.0
2005-01-14 12:30:00,1.726,1.726,1.7257,1.7258,136300000.0
2005-01-14 12:31:00,1.7257,1.7257,1.7255,1.7257,136300000.0
2005-01-14 12:32:00,1.7256,1.7258,1.7254,1.7258,136300000.0
2005-01-14 12:33:00,1.7258,1.726,1.7256,1.7259,136300000.0
2005-01-14 12:34:00,1.7259,1.7259,1.7254,1.7259,136300000.0
2005-01-14 12:35:00,1.7258,1.7261,1.7257,1.7261,136300000.0
2005-01-14 12:36:00,1.726,1.726,1.7254,1.7258,136300000.0
2005-01-14 12:37:00,1.7257,1.7262,1.7256,1.7262,136300000.0
2005-01-14 12:38:00,1.7261,1.7262,1.7257,1.7262,136300000.0
2005-01-14 12:39:00,1.7263,1.7263,1.7261,1.7263,136300000.0
2005-01-14 12:40:00,1.726,1.7261,1.7259,1.7261,136300000.0
2005-01-14 12:41:00,1.7261,1.7261,1.7255,1.726,136300000.0
2005-01-14 12:42:00,1.7259,1.7261,1.7257,1.726,136300000.0
2005-01-14 12:43:00,1.7261,1.7264,1.7254,1.7264,136300000.0
2005-01-14 12:44:00,1.7258,1.7261,1.7257,1.726,136300000.0
2005-01-14 12:45:00,1.7259,1.7261,1.7258,1.7261,136300000.0
2005-01-14 12:46:00,1.7259,1.7259,1.7255,1.7259,136300000.0
2005-01-14 12:47:00,1.7264,1.7264,1.7255,1.7262,136300000.0
2005-01-14 12:48:00,1.7263,1.7263,1.726,1.7263,136300000.0
2005-01-14 12:49:00,1.7261,1.7266,1.726,1.7263,136300000.0
2005-01-14 12:50:00,1.7266,1.7271,1.7264,1.727,136300000.0
2005-01-14 12:51:00,1.7271,1.7271,1.7266,1.727,136300000.0
2005-01-14 12:52:00,1.727,1.727,1.7265,1.7266,136300000.0
2005-01-14 12:53:00,1.7266,1.7267,1.7256,1.726,136300000.0
2005-01-14 12:54:00,1.726,1.726,1.7254,1.726,136300000.0
2005-01-14 12:55:00,1.7263,1.7264,1.7255,1.7261,136300000.0
2005-01-14 12:56:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-14 12:57:00,1.7258,1.7266,1.7255,1.7265,136300000.0
2005-01-14 12:58:00,1.7265,1.7265,1.7258,1.7262,136300000.0
2005-01-14 12:59:00,1.7263,1.7265,1.7261,1.7265,136300000.0
2005-01-14 13:00:00,1.7263,1.7267,1.726,1.7261,136300000.0
2005-01-14 13:01:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-14 13:02:00,1.7261,1.7261,1.7259,1.726,136300000.0
2005-01-14 13:03:00,1.7258,1.726,1.7257,1.726,136300000.0
2005-01-14 13:04:00,1.7261,1.7261,1.7255,1.7257,136300000.0
2005-01-14 13:05:00,1.7258,1.7259,1.7256,1.7259,136300000.0
2005-01-14 13:06:00,1.7257,1.7257,1.7252,1.7253,136300000.0
2005-01-14 13:07:00,1.7253,1.7256,1.7252,1.7253,136300000.0
2005-01-14 13:08:00,1.7251,1.7254,1.725,1.7253,136300000.0
2005-01-14 13:09:00,1.7257,1.7258,1.7248,1.7249,136300000.0
2005-01-14 13:10:00,1.7249,1.7251,1.7246,1.7249,136300000.0
2005-01-14 13:11:00,1.7251,1.7253,1.7247,1.7249,136300000.0
2005-01-14 13:12:00,1.7251,1.7251,1.7244,1.7246,136300000.0
2005-01-14 13:13:00,1.7247,1.7252,1.7247,1.7251,136300000.0
2005-01-14 13:14:00,1.7252,1.7252,1.7247,1.7251,136300000.0
2005-01-14 13:15:00,1.7252,1.7252,1.7241,1.7246,136300000.0
2005-01-14 13:16:00,1.7247,1.7247,1.7244,1.7247,136300000.0
2005-01-14 13:17:00,1.7249,1.7251,1.7247,1.7251,136300000.0
2005-01-14 13:18:00,1.7249,1.7254,1.7248,1.7249,136300000.0
2005-01-14 13:19:00,1.7249,1.7259,1.7248,1.7259,136300000.0
2005-01-14 13:20:00,1.7253,1.7264,1.7251,1.726,136300000.0
2005-01-14 13:21:00,1.7259,1.726,1.7256,1.7259,136300000.0
2005-01-14 13:22:00,1.7258,1.726,1.7254,1.726,136300000.0
2005-01-14 13:23:00,1.7257,1.7257,1.7251,1.7251,136300000.0
2005-01-14 13:24:00,1.7253,1.7257,1.7252,1.7257,136300000.0
2005-01-14 13:25:00,1.7255,1.7256,1.7252,1.7256,136300000.0
2005-01-14 13:26:00,1.7255,1.7257,1.7246,1.7249,136300000.0
2005-01-14 13:27:00,1.7249,1.7252,1.7241,1.7246,136300000.0
2005-01-14 13:28:00,1.7245,1.725,1.7244,1.7249,136300000.0
2005-01-14 13:29:00,1.7248,1.7248,1.7244,1.7247,136300000.0
2005-01-14 13:30:00,1.7249,1.7255,1.7247,1.7251,136300000.0
2005-01-14 13:31:00,1.7249,1.7251,1.7244,1.7246,136300000.0
2005-01-14 13:32:00,1.7247,1.7252,1.7247,1.7247,136300000.0
2005-01-14 13:33:00,1.7249,1.725,1.7247,1.7249,136300000.0
2005-01-14 13:34:00,1.7246,1.7249,1.7246,1.7249,136300000.0
2005-01-14 13:35:00,1.7249,1.7251,1.7246,1.7247,136300000.0
2005-01-14 13:36:00,1.7249,1.7253,1.7249,1.7249,136300000.0
2005-01-14 13:37:00,1.7251,1.7253,1.7247,1.7249,136300000.0
2005-01-14 13:38:00,1.7251,1.7255,1.725,1.7255,136300000.0
2005-01-14 13:39:00,1.7256,1.7259,1.7246,1.7256,136300000.0
2005-01-14 13:40:00,1.7257,1.7258,1.7252,1.7253,136300000.0
2005-01-14 13:41:00,1.7251,1.7255,1.7247,1.7247,136300000.0
2005-01-14 13:42:00,1.7246,1.7254,1.7242,1.7251,136300000.0
2005-01-14 13:43:00,1.7249,1.7251,1.7246,1.7249,136300000.0
2005-01-14 13:44:00,1.7247,1.7249,1.7244,1.7245,136300000.0
2005-01-14 13:45:00,1.7245,1.7254,1.7244,1.7249,136300000.0
2005-01-14 13:46:00,1.725,1.725,1.7243,1.725,136300000.0
2005-01-14 13:47:00,1.7249,1.7249,1.7247,1.7247,136300000.0
2005-01-14 13:48:00,1.7249,1.7255,1.7247,1.7255,136300000.0
2005-01-14 13:49:00,1.7256,1.7256,1.7246,1.7246,136300000.0
2005-01-14 13:50:00,1.7249,1.7253,1.7243,1.7253,136300000.0
2005-01-14 13:51:00,1.7253,1.7253,1.7247,1.7249,136300000.0
2005-01-14 13:52:00,1.725,1.725,1.7244,1.7247,136300000.0
2005-01-14 13:53:00,1.7246,1.725,1.7243,1.7244,136300000.0
2005-01-14 13:54:00,1.7246,1.7248,1.7243,1.7247,136300000.0
2005-01-14 13:55:00,1.7246,1.7246,1.7236,1.724,136300000.0
2005-01-14 13:56:00,1.7239,1.724,1.7237,1.724,136300000.0
2005-01-14 13:57:00,1.7239,1.7243,1.7237,1.7243,136300000.0
2005-01-14 13:58:00,1.7242,1.7246,1.7241,1.7245,136300000.0
2005-01-14 13:59:00,1.7243,1.7243,1.7239,1.7243,136300000.0
2005-01-14 14:00:00,1.7244,1.7244,1.7233,1.7239,136300000.0
2005-01-14 14:01:00,1.7237,1.7242,1.7237,1.7237,136300000.0
2005-01-14 14:02:00,1.7236,1.7238,1.7231,1.7232,136300000.0
2005-01-14 14:03:00,1.723,1.7236,1.7229,1.7234,136300000.0
2005-01-14 14:04:00,1.7232,1.7237,1.7232,1.7236,136300000.0
2005-01-14 14:05:00,1.7234,1.7234,1.7229,1.723,136300000.0
2005-01-14 14:06:00,1.723,1.7232,1.7228,1.723,136300000.0
2005-01-14 14:07:00,1.7228,1.724,1.7227,1.724,136300000.0
2005-01-14 14:08:00,1.7239,1.7239,1.7235,1.7236,136300000.0
2005-01-14 14:09:00,1.7235,1.7241,1.7234,1.7241,136300000.0
2005-01-14 14:10:00,1.7243,1.7244,1.724,1.7241,136300000.0
2005-01-14 14:11:00,1.724,1.7241,1.7238,1.7239,136300000.0
2005-01-14 14:12:00,1.724,1.7242,1.7236,1.7241,136300000.0
2005-01-14 14:13:00,1.7239,1.724,1.7235,1.7236,136300000.0
2005-01-14 14:14:00,1.7234,1.7234,1.723,1.7234,136300000.0
2005-01-14 14:15:00,1.7232,1.7242,1.7231,1.724,136300000.0
2005-01-14 14:16:00,1.724,1.724,1.7235,1.7237,136300000.0
2005-01-14 14:17:00,1.724,1.724,1.7235,1.7237,136300000.0
2005-01-14 14:18:00,1.7237,1.724,1.723,1.7237,136300000.0
2005-01-14 14:19:00,1.7237,1.7247,1.7234,1.7237,136300000.0
2005-01-14 14:20:00,1.7237,1.7241,1.7233,1.7241,136300000.0
2005-01-14 14:21:00,1.7241,1.7243,1.7234,1.7235,136300000.0
2005-01-14 14:22:00,1.7234,1.7237,1.7232,1.7237,136300000.0
2005-01-14 14:23:00,1.7239,1.724,1.7236,1.724,136300000.0
2005-01-14 14:24:00,1.7241,1.7247,1.722,1.7221,136300000.0
2005-01-14 14:25:00,1.722,1.7245,1.7219,1.7242,136300000.0
2005-01-14 14:26:00,1.7246,1.7248,1.7237,1.7239,136300000.0
2005-01-14 14:27:00,1.724,1.724,1.7226,1.7228,136300000.0
2005-01-14 14:28:00,1.7225,1.7235,1.7224,1.7225,136300000.0
2005-01-14 14:29:00,1.7226,1.7235,1.7218,1.7219,136300000.0
2005-01-14 14:30:00,1.7228,1.7251,1.7224,1.7236,136300000.0
2005-01-14 14:31:00,1.7234,1.724,1.7224,1.7225,136300000.0
2005-01-14 14:32:00,1.7224,1.7235,1.7223,1.7225,136300000.0
2005-01-14 14:33:00,1.7226,1.7237,1.7216,1.7234,136300000.0
2005-01-14 14:34:00,1.7232,1.724,1.7227,1.7232,136300000.0
2005-01-14 14:35:00,1.723,1.7234,1.7226,1.7232,136300000.0
2005-01-14 14:36:00,1.7232,1.7237,1.7231,1.7237,136300000.0
2005-01-14 14:37:00,1.7239,1.7239,1.7234,1.7237,136300000.0
2005-01-14 14:38:00,1.7237,1.724,1.7232,1.7237,136300000.0
2005-01-14 14:39:00,1.7236,1.7236,1.723,1.7234,136300000.0
2005-01-14 14:40:00,1.7235,1.7238,1.7232,1.7237,136300000.0
2005-01-14 14:41:00,1.7236,1.7237,1.7232,1.7235,136300000.0
2005-01-14 14:42:00,1.7236,1.7243,1.7235,1.7239,136300000.0
2005-01-14 14:43:00,1.7237,1.7241,1.7231,1.7241,136300000.0
2005-01-14 14:44:00,1.7241,1.7243,1.7238,1.724,136300000.0
2005-01-14 14:45:00,1.7239,1.7243,1.7234,1.724,136300000.0
2005-01-14 14:46:00,1.7242,1.7242,1.7232,1.7235,136300000.0
2005-01-14 14:47:00,1.7236,1.7247,1.7232,1.7245,136300000.0
2005-01-14 14:48:00,1.7247,1.7249,1.7238,1.7239,136300000.0
2005-01-14 14:49:00,1.7237,1.7243,1.7232,1.724,136300000.0
2005-01-14 14:50:00,1.7241,1.7246,1.7236,1.724,136300000.0
2005-01-14 14:51:00,1.7242,1.7245,1.7238,1.7239,136300000.0
2005-01-14 14:52:00,1.7237,1.7241,1.7235,1.7241,136300000.0
2005-01-14 14:53:00,1.7243,1.7246,1.724,1.7243,136300000.0
2005-01-14 14:54:00,1.7241,1.7245,1.7237,1.7237,136300000.0
2005-01-14 14:55:00,1.7237,1.7245,1.7236,1.7237,136300000.0
2005-01-14 14:56:00,1.7239,1.7241,1.7237,1.7241,136300000.0
2005-01-14 14:57:00,1.7241,1.7242,1.7238,1.7241,136300000.0
2005-01-14 14:58:00,1.724,1.7243,1.7235,1.7241,136300000.0
2005-01-14 14:59:00,1.7242,1.7243,1.7236,1.7239,136300000.0
2005-01-14 15:00:00,1.7237,1.7241,1.7234,1.7241,136300000.0
2005-01-14 15:01:00,1.7241,1.7241,1.7234,1.7236,136300000.0
2005-01-14 15:02:00,1.7237,1.7239,1.7229,1.7234,136300000.0
2005-01-14 15:03:00,1.7232,1.7236,1.7229,1.7234,136300000.0
2005-01-14 15:04:00,1.7237,1.7246,1.7233,1.7245,136300000.0
2005-01-14 15:05:00,1.7246,1.7248,1.7241,1.7246,136300000.0
2005-01-14 15:06:00,1.7247,1.7249,1.724,1.7246,136300000.0
2005-01-14 15:07:00,1.7245,1.7245,1.7231,1.7239,136300000.0
2005-01-14 15:08:00,1.7237,1.7239,1.7233,1.7237,136300000.0
2005-01-14 15:09:00,1.7239,1.7241,1.7234,1.7239,136300000.0
2005-01-14 15:10:00,1.724,1.7241,1.7232,1.7239,136300000.0
2005-01-14 15:11:00,1.7237,1.7239,1.723,1.7232,136300000.0
2005-01-14 15:12:00,1.7232,1.7234,1.7224,1.7228,136300000.0
2005-01-14 15:13:00,1.7235,1.7235,1.7219,1.7225,136300000.0
2005-01-14 15:14:00,1.7224,1.7229,1.7218,1.7225,136300000.0
2005-01-14 15:15:00,1.7224,1.7229,1.7215,1.7224,136300000.0
2005-01-14 15:16:00,1.7223,1.7228,1.7218,1.7222,136300000.0
2005-01-14 15:17:00,1.7224,1.7228,1.7218,1.7223,136300000.0
2005-01-14 15:18:00,1.7225,1.7233,1.7219,1.7221,136300000.0
2005-01-14 15:19:00,1.7222,1.7225,1.7214,1.7217,136300000.0
2005-01-14 15:20:00,1.7219,1.7221,1.7214,1.722,136300000.0
2005-01-14 15:21:00,1.7221,1.7222,1.7215,1.7221,136300000.0
2005-01-14 15:22:00,1.7222,1.7225,1.7219,1.7223,136300000.0
2005-01-14 15:23:00,1.7225,1.723,1.722,1.723,136300000.0
2005-01-14 15:24:00,1.7228,1.723,1.7226,1.7228,136300000.0
2005-01-14 15:25:00,1.7227,1.7229,1.7224,1.7225,136300000.0
2005-01-14 15:26:00,1.7228,1.7229,1.7221,1.7226,136300000.0
2005-01-14 15:27:00,1.7225,1.7229,1.722,1.7228,136300000.0
2005-01-14 15:28:00,1.7226,1.7227,1.7222,1.7225,136300000.0
2005-01-14 15:29:00,1.7224,1.7228,1.7222,1.7227,136300000.0
2005-01-14 15:30:00,1.7226,1.723,1.7224,1.723,136300000.0
2005-01-14 15:31:00,1.723,1.723,1.7224,1.723,136300000.0
2005-01-14 15:32:00,1.7232,1.7232,1.7227,1.7227,136300000.0
2005-01-14 15:33:00,1.7226,1.7226,1.722,1.7224,136300000.0
2005-01-14 15:34:00,1.7223,1.723,1.7221,1.7228,136300000.0
2005-01-14 15:35:00,1.723,1.7235,1.7226,1.7226,136300000.0
2005-01-14 15:36:00,1.7227,1.7232,1.7226,1.723,136300000.0
2005-01-14 15:37:00,1.7228,1.7236,1.7226,1.7236,136300000.0
2005-01-14 15:38:00,1.7235,1.7235,1.7228,1.7232,136300000.0
2005-01-14 15:39:00,1.7232,1.7236,1.7227,1.723,136300000.0
2005-01-14 15:40:00,1.723,1.7235,1.7226,1.7226,136300000.0
2005-01-14 15:41:00,1.7228,1.7234,1.7225,1.7232,136300000.0
2005-01-14 15:42:00,1.7234,1.7237,1.7229,1.7232,136300000.0
2005-01-14 15:43:00,1.7232,1.7233,1.7223,1.7228,136300000.0
2005-01-14 15:44:00,1.7229,1.7229,1.7224,1.7227,136300000.0
2005-01-14 15:45:00,1.7226,1.7238,1.7223,1.723,136300000.0
2005-01-14 15:46:00,1.7225,1.7234,1.7223,1.7234,136300000.0
2005-01-14 15:47:00,1.7232,1.7237,1.7225,1.7226,136300000.0
2005-01-14 15:48:00,1.7227,1.7238,1.7225,1.7236,136300000.0
2005-01-14 15:49:00,1.7235,1.7235,1.7229,1.723,136300000.0
2005-01-14 15:50:00,1.7232,1.7234,1.7229,1.7232,136300000.0
2005-01-14 15:51:00,1.7234,1.7235,1.7229,1.723,136300000.0
2005-01-14 15:52:00,1.7232,1.7233,1.7228,1.7232,136300000.0
2005-01-14 15:53:00,1.7232,1.7235,1.7228,1.7235,136300000.0
2005-01-14 15:54:00,1.7236,1.7243,1.7235,1.7243,136300000.0
2005-01-14 15:55:00,1.7241,1.7244,1.7236,1.7237,136300000.0
2005-01-14 15:56:00,1.7239,1.7248,1.7238,1.7242,136300000.0
2005-01-14 15:57:00,1.7243,1.7243,1.7238,1.7239,136300000.0
2005-01-14 15:58:00,1.7241,1.7243,1.7238,1.724,136300000.0
2005-01-14 15:59:00,1.7239,1.7241,1.7233,1.7234,136300000.0
2005-01-14 16:00:00,1.7232,1.7242,1.7232,1.7242,136300000.0
2005-01-14 16:01:00,1.7234,1.7241,1.7233,1.7241,136300000.0
2005-01-14 16:02:00,1.7242,1.7247,1.7237,1.7245,136300000.0
2005-01-14 16:03:00,1.7246,1.7249,1.7243,1.7246,136300000.0
2005-01-14 16:04:00,1.7246,1.7246,1.7238,1.7242,136300000.0
2005-01-14 16:05:00,1.7243,1.7247,1.7242,1.7246,136300000.0
2005-01-14 16:06:00,1.7245,1.7248,1.7241,1.7246,136300000.0
2005-01-14 16:07:00,1.7246,1.7246,1.7242,1.7244,136300000.0
2005-01-14 16:08:00,1.7245,1.7246,1.7241,1.7242,136300000.0
2005-01-14 16:09:00,1.7242,1.7242,1.7238,1.7241,136300000.0
2005-01-14 16:10:00,1.7242,1.7253,1.724,1.7253,136300000.0
2005-01-14 16:11:00,1.7259,1.726,1.7253,1.7256,136300000.0
2005-01-14 16:12:00,1.7259,1.726,1.7249,1.7249,136300000.0
2005-01-14 16:13:00,1.7247,1.7253,1.724,1.7244,136300000.0
2005-01-14 16:14:00,1.7245,1.7249,1.7241,1.7245,136300000.0
2005-01-14 16:15:00,1.7246,1.7246,1.7239,1.7242,136300000.0
2005-01-14 16:16:00,1.7243,1.7245,1.7238,1.7239,136300000.0
2005-01-14 16:17:00,1.7237,1.7238,1.7229,1.7237,136300000.0
2005-01-14 16:18:00,1.7239,1.7239,1.7234,1.7237,136300000.0
2005-01-14 16:19:00,1.7235,1.7242,1.7233,1.7237,136300000.0
2005-01-14 16:20:00,1.7236,1.7236,1.7233,1.7234,136300000.0
2005-01-14 16:21:00,1.7235,1.7238,1.7232,1.7235,136300000.0
2005-01-14 16:22:00,1.7237,1.7241,1.7235,1.7237,136300000.0
2005-01-14 16:23:00,1.7237,1.7237,1.7234,1.7235,136300000.0
2005-01-14 16:24:00,1.7234,1.7236,1.723,1.723,136300000.0
2005-01-14 16:25:00,1.723,1.724,1.7229,1.7237,136300000.0
2005-01-14 16:26:00,1.7236,1.7238,1.7233,1.7238,136300000.0
2005-01-14 16:27:00,1.7235,1.7239,1.7233,1.7237,136300000.0
2005-01-14 16:28:00,1.7237,1.7243,1.7236,1.7243,136300000.0
2005-01-14 16:29:00,1.7241,1.7241,1.7236,1.7237,136300000.0
2005-01-14 16:30:00,1.7236,1.7243,1.7235,1.7242,136300000.0
2005-01-14 16:31:00,1.7241,1.7243,1.724,1.7243,136300000.0
2005-01-14 16:32:00,1.7245,1.7248,1.7236,1.7237,136300000.0
2005-01-14 16:33:00,1.7241,1.7243,1.7238,1.7239,136300000.0
2005-01-14 16:34:00,1.724,1.7243,1.7236,1.724,136300000.0
2005-01-14 16:35:00,1.724,1.724,1.7231,1.7232,136300000.0
2005-01-14 16:36:00,1.7232,1.7237,1.7231,1.7234,136300000.0
2005-01-14 16:37:00,1.7232,1.7233,1.723,1.7232,136300000.0
2005-01-14 16:38:00,1.723,1.7233,1.7229,1.723,136300000.0
2005-01-14 16:39:00,1.723,1.723,1.7229,1.723,136300000.0
2005-01-14 16:40:00,1.7228,1.7232,1.7227,1.723,136300000.0
2005-01-14 16:41:00,1.7228,1.7231,1.7226,1.7228,136300000.0
2005-01-14 16:42:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2005-01-14 16:43:00,1.7225,1.7226,1.7225,1.7226,136300000.0
2005-01-14 16:44:00,1.7227,1.7227,1.7223,1.7225,136300000.0
2005-01-14 16:45:00,1.7222,1.7224,1.722,1.7223,136300000.0
2005-01-14 16:46:00,1.7222,1.7224,1.7216,1.7223,136300000.0
2005-01-14 16:47:00,1.7226,1.7231,1.722,1.7231,136300000.0
2005-01-14 16:48:00,1.723,1.723,1.7226,1.7228,136300000.0
2005-01-14 16:49:00,1.7227,1.7228,1.7223,1.7225,136300000.0
2005-01-14 16:50:00,1.7225,1.7227,1.7221,1.7227,136300000.0
2005-01-14 16:51:00,1.7228,1.723,1.7225,1.7228,136300000.0
2005-01-14 16:52:00,1.7226,1.7226,1.722,1.7221,136300000.0
2005-01-14 16:53:00,1.7222,1.7222,1.7219,1.7221,136300000.0
2005-01-14 16:54:00,1.722,1.7222,1.7217,1.7218,136300000.0
2005-01-14 16:55:00,1.7217,1.7229,1.7216,1.7228,136300000.0
2005-01-14 16:56:00,1.7225,1.7228,1.7223,1.7225,136300000.0
2005-01-14 16:57:00,1.7225,1.7228,1.7222,1.7226,136300000.0
2005-01-14 16:58:00,1.7228,1.723,1.7226,1.7227,136300000.0
2005-01-14 16:59:00,1.7228,1.723,1.7222,1.723,136300000.0
2005-01-14 17:00:00,1.723,1.7237,1.7221,1.7226,136300000.0
2005-01-14 17:01:00,1.7228,1.7231,1.7223,1.7226,136300000.0
2005-01-14 17:02:00,1.7225,1.7232,1.7225,1.7226,136300000.0
2005-01-14 17:03:00,1.7225,1.723,1.7224,1.7227,136300000.0
2005-01-14 17:04:00,1.7226,1.7228,1.7225,1.7227,136300000.0
2005-01-14 17:05:00,1.7226,1.7229,1.7223,1.7225,136300000.0
2005-01-14 17:06:00,1.7226,1.7228,1.7223,1.7225,136300000.0
2005-01-14 17:07:00,1.7224,1.7229,1.7222,1.7229,136300000.0
2005-01-14 17:08:00,1.723,1.7232,1.7225,1.7226,136300000.0
2005-01-14 17:09:00,1.7225,1.7229,1.7223,1.7228,136300000.0
2005-01-14 17:10:00,1.723,1.7231,1.7223,1.7226,136300000.0
2005-01-14 17:11:00,1.7227,1.7227,1.7221,1.7222,136300000.0
2005-01-14 17:12:00,1.7224,1.7224,1.7221,1.7224,136300000.0
2005-01-14 17:13:00,1.7224,1.7224,1.7222,1.7223,136300000.0
2005-01-14 17:14:00,1.7224,1.7224,1.7222,1.7224,136300000.0
2005-01-14 17:15:00,1.7223,1.7223,1.7218,1.7219,136300000.0
2005-01-14 17:16:00,1.7221,1.7221,1.7216,1.7217,136300000.0
2005-01-14 17:17:00,1.7218,1.7222,1.7216,1.7222,136300000.0
2005-01-14 17:18:00,1.7224,1.7229,1.7217,1.7225,136300000.0
2005-01-14 17:19:00,1.7225,1.723,1.7225,1.7227,136300000.0
2005-01-14 17:20:00,1.7226,1.7228,1.7223,1.7226,136300000.0
2005-01-14 17:21:00,1.7225,1.7225,1.722,1.7224,136300000.0
2005-01-14 17:22:00,1.7225,1.7227,1.7223,1.7225,136300000.0
2005-01-14 17:23:00,1.7225,1.724,1.7224,1.724,136300000.0
2005-01-14 17:24:00,1.7239,1.7239,1.7231,1.7235,136300000.0
2005-01-14 17:25:00,1.7234,1.7238,1.7231,1.7236,136300000.0
2005-01-14 17:26:00,1.7237,1.724,1.7233,1.7236,136300000.0
2005-01-14 17:27:00,1.7237,1.7239,1.7234,1.7237,136300000.0
2005-01-14 17:28:00,1.7237,1.7242,1.7235,1.7242,136300000.0
2005-01-14 17:29:00,1.7243,1.7243,1.7237,1.7243,136300000.0
2005-01-14 17:30:00,1.7243,1.7243,1.724,1.7243,136300000.0
2005-01-14 17:31:00,1.7245,1.7252,1.7244,1.7251,136300000.0
2005-01-14 17:32:00,1.7254,1.7254,1.7244,1.7251,136300000.0
2005-01-14 17:33:00,1.7251,1.7253,1.7247,1.7253,136300000.0
2005-01-14 17:34:00,1.7251,1.7257,1.725,1.7253,136300000.0
2005-01-14 17:35:00,1.7253,1.7259,1.725,1.7259,136300000.0
2005-01-14 17:36:00,1.7257,1.7257,1.7251,1.7251,136300000.0
2005-01-14 17:37:00,1.7253,1.7254,1.7251,1.7251,136300000.0
2005-01-14 17:38:00,1.7253,1.7257,1.7252,1.7256,136300000.0
2005-01-14 17:39:00,1.7253,1.7256,1.7252,1.7253,136300000.0
2005-01-14 17:40:00,1.7251,1.7257,1.7247,1.7251,136300000.0
2005-01-14 17:41:00,1.7253,1.7254,1.7252,1.7254,136300000.0
2005-01-14 17:42:00,1.7253,1.7257,1.7251,1.7253,136300000.0
2005-01-14 17:43:00,1.7255,1.7256,1.7251,1.7253,136300000.0
2005-01-14 17:44:00,1.7251,1.7253,1.7251,1.7253,136300000.0
2005-01-14 17:45:00,1.7253,1.7259,1.725,1.7259,136300000.0
2005-01-14 17:46:00,1.7258,1.726,1.7257,1.7259,136300000.0
2005-01-14 17:47:00,1.726,1.7261,1.7256,1.7258,136300000.0
2005-01-14 17:48:00,1.726,1.7264,1.7255,1.7261,136300000.0
2005-01-14 17:49:00,1.7262,1.7265,1.726,1.7265,136300000.0
2005-01-14 17:50:00,1.7265,1.7265,1.7259,1.7264,136300000.0
2005-01-14 17:51:00,1.7263,1.7267,1.7262,1.7266,136300000.0
2005-01-14 17:52:00,1.7267,1.7271,1.7267,1.7267,136300000.0
2005-01-14 17:53:00,1.7266,1.7273,1.7265,1.7272,136300000.0
2005-01-14 17:54:00,1.7272,1.7274,1.7271,1.7272,136300000.0
2005-01-14 18:03:00,1.7279,1.7279,1.7275,1.7277,136300000.0
2005-01-14 18:04:00,1.7276,1.728,1.7273,1.728,136300000.0
2005-01-14 18:05:00,1.728,1.728,1.7274,1.7276,136300000.0
2005-01-14 18:06:00,1.7278,1.7278,1.7271,1.7275,136300000.0
2005-01-14 18:07:00,1.7276,1.7283,1.7272,1.7281,136300000.0
2005-01-14 18:08:00,1.7281,1.7281,1.7272,1.7272,136300000.0
2005-01-14 18:09:00,1.7273,1.7274,1.7271,1.7274,136300000.0
2005-01-14 18:10:00,1.7275,1.7275,1.7272,1.7273,136300000.0
2005-01-14 18:11:00,1.7275,1.7275,1.7272,1.7275,136300000.0
2005-01-14 18:12:00,1.7274,1.7274,1.7266,1.727,136300000.0
2005-01-14 18:13:00,1.7272,1.7272,1.7261,1.7266,136300000.0
2005-01-14 18:14:00,1.7266,1.7267,1.7259,1.7262,136300000.0
2005-01-14 18:15:00,1.7261,1.7264,1.7259,1.7264,136300000.0
2005-01-14 18:16:00,1.7263,1.7264,1.7261,1.7263,136300000.0
2005-01-14 18:17:00,1.7264,1.7275,1.7261,1.7266,136300000.0
2005-01-14 18:18:00,1.7272,1.7284,1.7269,1.7284,136300000.0
2005-01-14 18:19:00,1.7284,1.7285,1.7274,1.7285,136300000.0
2005-01-14 18:20:00,1.7284,1.7288,1.7275,1.7286,136300000.0
2005-01-14 18:21:00,1.7286,1.7293,1.7285,1.7293,136300000.0
2005-01-14 18:22:00,1.7291,1.7295,1.7286,1.7295,136300000.0
2005-01-14 18:23:00,1.7297,1.7297,1.7279,1.728,136300000.0
2005-01-14 18:24:00,1.7279,1.7281,1.7269,1.727,136300000.0
2005-01-14 18:25:00,1.7268,1.7275,1.7264,1.7272,136300000.0
2005-01-14 18:26:00,1.7273,1.7273,1.7271,1.7272,136300000.0
2005-01-14 18:27:00,1.7273,1.7273,1.7266,1.727,136300000.0
2005-01-14 18:28:00,1.7268,1.7273,1.7268,1.7272,136300000.0
2005-01-14 18:29:00,1.727,1.7271,1.7263,1.727,136300000.0
2005-01-14 18:30:00,1.7272,1.7272,1.7262,1.7272,136300000.0
2005-01-14 18:31:00,1.7272,1.7277,1.7271,1.7276,136300000.0
2005-01-14 18:32:00,1.727,1.7275,1.7269,1.727,136300000.0
2005-01-14 18:33:00,1.7272,1.7273,1.7261,1.7262,136300000.0
2005-01-14 18:34:00,1.7264,1.7268,1.7261,1.7265,136300000.0
2005-01-14 18:35:00,1.7266,1.7267,1.7257,1.726,136300000.0
2005-01-14 18:36:00,1.7261,1.7264,1.7259,1.7261,136300000.0
2005-01-14 18:37:00,1.7262,1.7272,1.7261,1.7272,136300000.0
2005-01-14 18:38:00,1.7274,1.7274,1.7262,1.7264,136300000.0
2005-01-14 18:39:00,1.7263,1.7265,1.7261,1.7262,136300000.0
2005-01-14 18:40:00,1.7262,1.7262,1.7255,1.7258,136300000.0
2005-01-14 18:41:00,1.7257,1.7264,1.7255,1.726,136300000.0
2005-01-14 18:42:00,1.7258,1.7264,1.7257,1.7264,136300000.0
2005-01-14 18:43:00,1.7264,1.7266,1.7257,1.7266,136300000.0
2005-01-14 18:44:00,1.7266,1.7271,1.7261,1.7265,136300000.0
2005-01-14 18:45:00,1.7265,1.7265,1.7257,1.7261,136300000.0
2005-01-14 18:46:00,1.726,1.7264,1.7259,1.7261,136300000.0
2005-01-14 18:47:00,1.7249,1.7263,1.7246,1.7258,136300000.0
2005-01-14 18:48:00,1.7261,1.7266,1.7257,1.7265,136300000.0
2005-01-14 18:49:00,1.7264,1.7268,1.7262,1.7265,136300000.0
2005-01-14 18:50:00,1.7264,1.7264,1.7262,1.7263,136300000.0
2005-01-14 18:51:00,1.7262,1.7265,1.726,1.7264,136300000.0
2005-01-14 18:52:00,1.7265,1.7267,1.7261,1.7266,136300000.0
2005-01-14 18:53:00,1.7266,1.7272,1.7266,1.7268,136300000.0
2005-01-14 18:54:00,1.7266,1.7269,1.7264,1.7265,136300000.0
2005-01-14 18:55:00,1.7266,1.7268,1.7264,1.7265,136300000.0
2005-01-14 18:56:00,1.7266,1.7267,1.7257,1.7258,136300000.0
2005-01-14 18:57:00,1.726,1.7265,1.7256,1.7261,136300000.0
2005-01-14 18:58:00,1.7258,1.7261,1.7251,1.7251,136300000.0
2005-01-14 18:59:00,1.7249,1.7257,1.7248,1.7249,136300000.0
2005-01-14 19:00:00,1.7255,1.7264,1.7253,1.726,136300000.0
2005-01-14 19:01:00,1.7261,1.7264,1.7255,1.7256,136300000.0
2005-01-14 19:02:00,1.7257,1.7263,1.7255,1.7263,136300000.0
2005-01-14 19:03:00,1.7258,1.7267,1.7257,1.726,136300000.0
2005-01-14 19:04:00,1.7261,1.7261,1.7254,1.726,136300000.0
2005-01-14 19:05:00,1.726,1.726,1.7251,1.7258,136300000.0
2005-01-14 19:06:00,1.7257,1.726,1.7255,1.7258,136300000.0
2005-01-14 19:07:00,1.726,1.726,1.7253,1.7257,136300000.0
2005-01-14 19:08:00,1.7256,1.7257,1.7253,1.7253,136300000.0
2005-01-14 19:09:00,1.7257,1.7257,1.7254,1.7257,136300000.0
2005-01-14 19:10:00,1.7261,1.7262,1.7256,1.726,136300000.0
2005-01-14 19:11:00,1.7258,1.726,1.7253,1.7257,136300000.0
2005-01-14 19:12:00,1.7258,1.7262,1.7256,1.7262,136300000.0
2005-01-14 19:13:00,1.7262,1.7264,1.7259,1.7261,136300000.0
2005-01-14 19:14:00,1.726,1.7265,1.7259,1.7263,136300000.0
2005-01-14 19:15:00,1.7261,1.7261,1.7251,1.7261,136300000.0
2005-01-14 19:16:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-14 19:17:00,1.726,1.726,1.7255,1.7258,136300000.0
2005-01-14 19:18:00,1.7256,1.7257,1.7254,1.7257,136300000.0
2005-01-14 19:19:00,1.726,1.7261,1.7257,1.726,136300000.0
2005-01-14 19:20:00,1.7258,1.7259,1.7251,1.7258,136300000.0
2005-01-14 19:21:00,1.7256,1.7256,1.7251,1.7251,136300000.0
2005-01-14 19:22:00,1.7255,1.7255,1.7249,1.7253,136300000.0
2005-01-14 19:23:00,1.7255,1.7257,1.7254,1.7257,136300000.0
2005-01-14 19:24:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 19:25:00,1.726,1.7261,1.7257,1.7261,136300000.0
2005-01-14 19:26:00,1.7262,1.7262,1.7255,1.7256,136300000.0
2005-01-14 19:27:00,1.7255,1.7257,1.7246,1.7246,136300000.0
2005-01-14 19:28:00,1.7249,1.7251,1.7244,1.7245,136300000.0
2005-01-14 19:29:00,1.7244,1.7251,1.7243,1.7251,136300000.0
2005-01-14 19:30:00,1.7246,1.7254,1.7246,1.7254,136300000.0
2005-01-14 19:31:00,1.7253,1.7256,1.7248,1.7249,136300000.0
2005-01-14 19:32:00,1.7249,1.7255,1.7249,1.7253,136300000.0
2005-01-14 19:33:00,1.7255,1.7255,1.7245,1.7253,136300000.0
2005-01-14 19:34:00,1.7255,1.7263,1.7251,1.7258,136300000.0
2005-01-14 19:35:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-14 19:36:00,1.7256,1.7257,1.7255,1.7257,136300000.0
2005-01-14 19:37:00,1.7256,1.7256,1.7254,1.7255,136300000.0
2005-01-14 19:38:00,1.7256,1.7257,1.7255,1.7257,136300000.0
2005-01-14 19:40:00,1.726,1.7261,1.7259,1.7261,136300000.0
2005-01-14 19:41:00,1.7261,1.7263,1.7259,1.726,136300000.0
2005-01-14 19:42:00,1.7258,1.7262,1.7257,1.7262,136300000.0
2005-01-14 19:43:00,1.7262,1.7263,1.7257,1.7261,136300000.0
2005-01-14 19:44:00,1.7262,1.7263,1.726,1.7262,136300000.0
2005-01-14 19:45:00,1.7264,1.7264,1.7261,1.7263,136300000.0
2005-01-14 19:46:00,1.7264,1.7265,1.7262,1.7264,136300000.0
2005-01-14 19:47:00,1.7265,1.7266,1.7262,1.7264,136300000.0
2005-01-14 19:48:00,1.7265,1.7269,1.7262,1.7266,136300000.0
2005-01-14 19:49:00,1.7266,1.7269,1.7265,1.7266,136300000.0
2005-01-14 19:50:00,1.7265,1.7267,1.7262,1.7265,136300000.0
2005-01-14 19:51:00,1.7263,1.7265,1.7257,1.7264,136300000.0
2005-01-14 19:52:00,1.7266,1.7269,1.7265,1.7266,136300000.0
2005-01-14 19:53:00,1.7266,1.7266,1.7264,1.7266,136300000.0
2005-01-14 19:54:00,1.7265,1.7265,1.7262,1.7265,136300000.0
2005-01-14 19:55:00,1.7265,1.7265,1.7261,1.7263,136300000.0
2005-01-14 19:56:00,1.7264,1.7265,1.7261,1.7265,136300000.0
2005-01-14 19:57:00,1.7266,1.7267,1.726,1.7261,136300000.0
2005-01-14 19:58:00,1.726,1.7263,1.7246,1.7258,136300000.0
2005-01-14 19:59:00,1.7256,1.7256,1.7254,1.7256,136300000.0
2005-01-14 20:01:00,1.7255,1.7256,1.7254,1.7256,136300000.0
2005-01-14 20:02:00,1.7261,1.7261,1.7256,1.7258,136300000.0
2005-01-14 20:03:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-14 20:06:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-14 20:07:00,1.7255,1.7259,1.7254,1.7258,136300000.0
2005-01-14 20:08:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-14 20:09:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-14 20:10:00,1.7262,1.7268,1.7261,1.7268,136300000.0
2005-01-14 20:11:00,1.7266,1.7269,1.7265,1.7269,136300000.0
2005-01-14 20:12:00,1.7271,1.7271,1.7269,1.727,136300000.0
2005-01-14 20:13:00,1.7272,1.7274,1.7269,1.7272,136300000.0
2005-01-14 20:14:00,1.727,1.7274,1.7269,1.7274,136300000.0
2005-01-14 20:15:00,1.7274,1.7274,1.7269,1.727,136300000.0
2005-01-14 20:16:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2005-01-14 20:17:00,1.7266,1.7267,1.7263,1.7266,136300000.0
2005-01-14 20:18:00,1.7265,1.7269,1.7264,1.7269,136300000.0
2005-01-14 20:19:00,1.7268,1.7269,1.7264,1.7265,136300000.0
2005-01-14 20:20:00,1.7265,1.7265,1.7262,1.7265,136300000.0
2005-01-14 20:21:00,1.7266,1.7266,1.7265,1.7266,136300000.0
2005-01-14 20:22:00,1.7266,1.7269,1.7266,1.7266,136300000.0
2005-01-14 20:23:00,1.7268,1.7269,1.7268,1.7268,136300000.0
2005-01-14 20:24:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2005-01-14 20:25:00,1.7266,1.7269,1.7266,1.7269,136300000.0
2005-01-14 20:26:00,1.7272,1.7273,1.7265,1.7273,136300000.0
2005-01-14 20:27:00,1.7275,1.7275,1.7265,1.7272,136300000.0
2005-01-14 20:28:00,1.7272,1.7275,1.7264,1.7268,136300000.0
2005-01-14 20:29:00,1.727,1.7273,1.7267,1.7273,136300000.0
2005-01-14 20:30:00,1.7276,1.7278,1.7266,1.7273,136300000.0
2005-01-14 20:31:00,1.7272,1.7273,1.7272,1.7273,136300000.0
2005-01-14 20:32:00,1.7272,1.7277,1.7269,1.7272,136300000.0
2005-01-14 20:33:00,1.7275,1.7275,1.7271,1.7275,136300000.0
2005-01-14 20:34:00,1.7275,1.7275,1.7274,1.7275,136300000.0
2005-01-14 20:35:00,1.7273,1.7273,1.7271,1.7273,136300000.0
2005-01-14 20:37:00,1.7272,1.7273,1.7266,1.7266,136300000.0
2005-01-14 20:38:00,1.7268,1.7269,1.7267,1.7268,136300000.0
2005-01-14 20:39:00,1.7266,1.7269,1.7263,1.7269,136300000.0
2005-01-14 20:40:00,1.7266,1.7269,1.7259,1.7263,136300000.0
2005-01-14 20:41:00,1.7264,1.7264,1.726,1.7263,136300000.0
2005-01-14 20:42:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-14 20:43:00,1.7269,1.7269,1.7263,1.7266,136300000.0
2005-01-14 20:44:00,1.7263,1.7263,1.7259,1.7261,136300000.0
2005-01-14 20:45:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-14 20:46:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2005-01-14 20:47:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-14 20:48:00,1.7257,1.7257,1.7255,1.7256,136300000.0
2005-01-14 20:49:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-14 20:50:00,1.7257,1.7263,1.7256,1.7263,136300000.0
2005-01-14 20:51:00,1.7263,1.7263,1.726,1.7262,136300000.0
2005-01-14 20:52:00,1.7261,1.7261,1.726,1.7261,136300000.0
2005-01-14 20:54:00,1.7263,1.7264,1.7261,1.7264,136300000.0
2005-01-14 20:55:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-14 20:56:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-14 20:57:00,1.7265,1.7265,1.7262,1.7263,136300000.0
2005-01-14 20:58:00,1.7265,1.7266,1.7262,1.7266,136300000.0
2005-01-14 20:59:00,1.7266,1.7267,1.7263,1.7264,136300000.0
2005-01-14 21:00:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-14 21:01:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-14 21:02:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-14 21:04:00,1.726,1.726,1.7249,1.7249,136300000.0
2005-01-14 21:05:00,1.7255,1.7256,1.7253,1.7256,136300000.0
2005-01-14 21:06:00,1.7256,1.7256,1.7251,1.7256,136300000.0
2005-01-14 21:07:00,1.7256,1.7256,1.7253,1.7255,136300000.0
2005-01-14 21:08:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 21:09:00,1.7255,1.7256,1.7254,1.7255,136300000.0
2005-01-14 21:10:00,1.7256,1.7259,1.7255,1.7259,136300000.0
2005-01-14 21:11:00,1.7256,1.7262,1.7255,1.7256,136300000.0
2005-01-14 21:12:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-14 21:13:00,1.7253,1.7254,1.7249,1.7249,136300000.0
2005-01-14 21:14:00,1.7251,1.7251,1.7246,1.7249,136300000.0
2005-01-14 21:15:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2005-01-14 21:16:00,1.7253,1.7259,1.7253,1.7259,136300000.0
2005-01-14 21:17:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 21:18:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-14 21:19:00,1.7256,1.7256,1.7253,1.7253,136300000.0
2005-01-14 21:20:00,1.7255,1.7257,1.7254,1.7257,136300000.0
2005-01-14 21:22:00,1.7256,1.7257,1.7254,1.7255,136300000.0
2005-01-14 21:23:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-14 21:24:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-14 21:25:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-14 21:26:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2005-01-14 21:27:00,1.7255,1.7257,1.7253,1.7257,136300000.0
2005-01-14 21:28:00,1.7256,1.7256,1.7253,1.7256,136300000.0
2005-01-14 21:29:00,1.7251,1.7255,1.7251,1.7255,136300000.0
2005-01-14 21:30:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-14 21:31:00,1.7249,1.7256,1.7248,1.7249,136300000.0
2005-01-14 21:32:00,1.7251,1.7255,1.7249,1.7255,136300000.0
2005-01-14 21:33:00,1.7249,1.7257,1.7249,1.7257,136300000.0
2005-01-14 21:34:00,1.7256,1.7257,1.7255,1.7257,136300000.0
2005-01-14 21:35:00,1.7257,1.7257,1.7255,1.7257,136300000.0
2005-01-14 21:36:00,1.7258,1.7261,1.7257,1.7258,136300000.0
2005-01-14 21:37:00,1.7263,1.7263,1.7261,1.7262,136300000.0
2005-01-14 21:38:00,1.7261,1.7261,1.7259,1.7261,136300000.0
2005-01-14 21:39:00,1.7262,1.7262,1.726,1.7261,136300000.0
2005-01-14 21:42:00,1.7261,1.7261,1.726,1.7261,136300000.0
2005-01-14 21:44:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-14 21:45:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-14 21:46:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-14 21:48:00,1.7261,1.7262,1.726,1.7262,136300000.0
2005-01-14 21:49:00,1.7263,1.7263,1.726,1.7261,136300000.0
2005-01-14 21:50:00,1.7262,1.7262,1.7261,1.7262,136300000.0
2005-01-14 21:51:00,1.7263,1.7263,1.7256,1.7262,136300000.0
2005-01-14 21:52:00,1.7261,1.7261,1.7257,1.7258,136300000.0
2005-01-14 21:53:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-14 21:55:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2005-01-14 21:57:00,1.726,1.726,1.7259,1.726,136300000.0
2005-01-14 21:58:00,1.7258,1.7262,1.7257,1.7261,136300000.0
2005-01-14 21:59:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-14 22:00:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-14 22:49:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-14 22:50:00,1.725,1.725,1.7248,1.7249,136300000.0
2005-01-14 22:51:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-14 22:52:00,1.7249,1.7249,1.7247,1.7248,136300000.0
2005-01-14 22:53:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2005-01-14 22:54:00,1.725,1.7252,1.725,1.7252,136300000.0
2005-01-14 22:55:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-14 22:56:00,1.7253,1.7265,1.7253,1.7261,136300000.0
2005-01-14 22:57:00,1.726,1.7261,1.7257,1.7257,136300000.0
2005-01-14 22:58:00,1.7256,1.727,1.7256,1.727,136300000.0
2005-01-14 22:59:00,1.7273,1.7273,1.7268,1.7268,136300000.0
2005-01-17 00:00:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2005-01-17 00:01:00,1.7275,1.7275,1.7271,1.7272,136300000.0
2005-01-17 00:03:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-17 00:05:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-17 00:06:00,1.7273,1.7273,1.727,1.727,136300000.0
2005-01-17 00:07:00,1.7271,1.7271,1.7269,1.727,136300000.0
2005-01-17 00:08:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-17 00:09:00,1.727,1.727,1.727,1.727,136300000.0
2005-01-17 00:11:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-17 00:12:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-17 00:13:00,1.7266,1.7266,1.7261,1.7266,136300000.0
2005-01-17 00:14:00,1.7264,1.7264,1.7262,1.7264,136300000.0
2005-01-17 00:15:00,1.7265,1.7269,1.7265,1.7269,136300000.0
2005-01-17 00:16:00,1.7271,1.7274,1.7267,1.7269,136300000.0
2005-01-17 00:17:00,1.7262,1.7269,1.726,1.7269,136300000.0
2005-01-17 00:18:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-17 00:19:00,1.727,1.727,1.7269,1.727,136300000.0
2005-01-17 00:20:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-17 00:21:00,1.7271,1.7276,1.7267,1.7273,136300000.0
2005-01-17 00:22:00,1.7272,1.7272,1.7271,1.7272,136300000.0
2005-01-17 00:23:00,1.7268,1.7273,1.7268,1.7273,136300000.0
2005-01-17 00:24:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-17 00:25:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-17 00:26:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-17 00:27:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-17 00:28:00,1.7274,1.7276,1.7274,1.7276,136300000.0
2005-01-17 00:29:00,1.7275,1.7278,1.7275,1.7277,136300000.0
2005-01-17 00:30:00,1.7275,1.7275,1.7272,1.7273,136300000.0
2005-01-17 00:31:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2005-01-17 00:32:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2005-01-17 00:33:00,1.727,1.7271,1.7269,1.7269,136300000.0
2005-01-17 00:34:00,1.7267,1.7268,1.7267,1.7268,136300000.0
2005-01-17 00:37:00,1.7271,1.7271,1.727,1.727,136300000.0
2005-01-17 00:38:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-17 00:40:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-17 00:41:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2005-01-17 00:42:00,1.7271,1.7272,1.7269,1.7271,136300000.0
2005-01-17 00:43:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-17 00:45:00,1.7268,1.727,1.7268,1.727,136300000.0
2005-01-17 00:49:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2005-01-17 00:50:00,1.7266,1.7268,1.7264,1.7268,136300000.0
2005-01-17 00:51:00,1.7266,1.7266,1.7265,1.7265,136300000.0
2005-01-17 00:52:00,1.7264,1.7265,1.7261,1.7264,136300000.0
2005-01-17 00:53:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2005-01-17 00:55:00,1.7264,1.7265,1.7264,1.7265,136300000.0
2005-01-17 00:56:00,1.727,1.727,1.7266,1.7268,136300000.0
2005-01-17 00:57:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2005-01-17 00:58:00,1.7267,1.7267,1.7264,1.7265,136300000.0
2005-01-17 00:59:00,1.7266,1.7269,1.7266,1.7268,136300000.0
2005-01-17 01:00:00,1.7269,1.7272,1.7269,1.7272,136300000.0
2005-01-17 01:01:00,1.7272,1.7273,1.7271,1.7272,136300000.0
2005-01-17 01:02:00,1.7272,1.728,1.727,1.7279,136300000.0
2005-01-17 01:03:00,1.7278,1.7278,1.7272,1.7272,136300000.0
2005-01-17 01:04:00,1.7271,1.7276,1.7271,1.7273,136300000.0
2005-01-17 01:05:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2005-01-17 01:06:00,1.7276,1.7276,1.727,1.7275,136300000.0
2005-01-17 01:07:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2005-01-17 01:08:00,1.7275,1.7275,1.7273,1.7275,136300000.0
2005-01-17 01:09:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-17 01:10:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-17 01:11:00,1.7273,1.7274,1.7273,1.7273,136300000.0
2005-01-17 01:12:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2005-01-17 01:13:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2005-01-17 01:14:00,1.7272,1.7272,1.7271,1.7272,136300000.0
2005-01-17 01:15:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2005-01-17 01:16:00,1.7276,1.7276,1.7276,1.7276,136300000.0
2005-01-17 01:17:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-17 01:18:00,1.7276,1.7276,1.7276,1.7276,136300000.0
2005-01-17 01:19:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2005-01-17 01:20:00,1.7274,1.7276,1.7274,1.7276,136300000.0
2005-01-17 01:21:00,1.7276,1.7277,1.7274,1.7277,136300000.0
2005-01-17 01:22:00,1.7281,1.7281,1.7281,1.7281,136300000.0
2005-01-17 01:23:00,1.728,1.728,1.7276,1.7277,136300000.0
2005-01-17 01:24:00,1.7276,1.7278,1.7274,1.7278,136300000.0
2005-01-17 01:25:00,1.7278,1.7278,1.7276,1.7278,136300000.0
2005-01-17 01:26:00,1.7279,1.7279,1.7278,1.7278,136300000.0
2005-01-17 01:27:00,1.7279,1.7279,1.7279,1.7279,136300000.0
2005-01-17 01:28:00,1.7279,1.7279,1.7276,1.7279,136300000.0
2005-01-17 01:29:00,1.7276,1.7276,1.7276,1.7276,136300000.0
2005-01-17 01:30:00,1.7277,1.7277,1.7276,1.7277,136300000.0
2005-01-17 01:31:00,1.7275,1.7275,1.7274,1.7274,136300000.0
2005-01-17 01:32:00,1.727,1.727,1.727,1.727,136300000.0
2005-01-17 01:33:00,1.7273,1.7274,1.7273,1.7274,136300000.0
2005-01-17 01:34:00,1.7272,1.7272,1.7272,1.7272,136300000.0
2005-01-17 01:35:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-17 01:36:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-17 01:37:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2005-01-17 01:38:00,1.7273,1.7274,1.7273,1.7273,136300000.0
2005-01-17 01:39:00,1.7271,1.7271,1.727,1.7271,136300000.0
2005-01-17 01:40:00,1.7271,1.7271,1.7269,1.7271,136300000.0
2005-01-17 01:41:00,1.727,1.727,1.7269,1.727,136300000.0
2005-01-17 01:42:00,1.7269,1.727,1.7269,1.727,136300000.0
2005-01-17 01:43:00,1.727,1.727,1.727,1.727,136300000.0
2005-01-17 01:44:00,1.7268,1.7271,1.7268,1.7269,136300000.0
2005-01-17 01:45:00,1.7271,1.7271,1.7267,1.7269,136300000.0
2005-01-17 01:46:00,1.7268,1.7268,1.7265,1.7266,136300000.0
2005-01-17 01:47:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2005-01-17 01:48:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2005-01-17 01:49:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2005-01-17 01:50:00,1.7268,1.7268,1.7264,1.7265,136300000.0
2005-01-17 01:51:00,1.7266,1.7266,1.7258,1.7263,136300000.0
2005-01-17 01:52:00,1.7262,1.7264,1.726,1.7264,136300000.0
2005-01-17 01:53:00,1.7263,1.7263,1.7262,1.7262,136300000.0
2005-01-17 01:54:00,1.7263,1.7263,1.7258,1.726,136300000.0
2005-01-17 01:55:00,1.7261,1.7264,1.7257,1.7257,136300000.0
2005-01-17 01:56:00,1.7258,1.726,1.7258,1.7258,136300000.0
2005-01-17 01:57:00,1.7259,1.7262,1.7258,1.7259,136300000.0
2005-01-17 01:58:00,1.7261,1.7262,1.7259,1.7262,136300000.0
2005-01-17 01:59:00,1.7265,1.7265,1.726,1.7261,136300000.0
2005-01-17 02:00:00,1.7262,1.7262,1.7259,1.7261,136300000.0
2005-01-17 02:01:00,1.7259,1.7259,1.7255,1.7255,136300000.0
2005-01-17 02:02:00,1.7253,1.7256,1.7251,1.7252,136300000.0
2005-01-17 02:03:00,1.7251,1.7252,1.7251,1.7252,136300000.0
2005-01-17 02:05:00,1.7254,1.7254,1.7251,1.7251,136300000.0
2005-01-17 02:06:00,1.7251,1.7252,1.7251,1.7252,136300000.0
2005-01-17 02:07:00,1.7251,1.7251,1.725,1.725,136300000.0
2005-01-17 02:08:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-17 02:09:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2005-01-17 02:10:00,1.7253,1.7253,1.7252,1.7253,136300000.0
2005-01-17 02:11:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-17 02:12:00,1.7251,1.7251,1.7249,1.7251,136300000.0
2005-01-17 02:13:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-17 02:14:00,1.7246,1.7249,1.7245,1.7249,136300000.0
2005-01-17 02:15:00,1.7246,1.7248,1.7246,1.7248,136300000.0
2005-01-17 02:16:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-17 02:17:00,1.7249,1.7251,1.7248,1.7251,136300000.0
2005-01-17 02:18:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-17 02:19:00,1.7251,1.7251,1.7246,1.7249,136300000.0
2005-01-17 02:20:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-17 02:21:00,1.7249,1.7249,1.7246,1.7249,136300000.0
2005-01-17 02:22:00,1.7246,1.7249,1.7246,1.7249,136300000.0
2005-01-17 02:23:00,1.7246,1.7249,1.7246,1.7249,136300000.0
2005-01-17 02:24:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-17 02:25:00,1.7249,1.7254,1.7249,1.7251,136300000.0
2005-01-17 02:26:00,1.7249,1.7253,1.7249,1.7251,136300000.0
2005-01-17 02:27:00,1.7253,1.7254,1.7253,1.7253,136300000.0
2005-01-17 02:28:00,1.7254,1.7254,1.7251,1.7253,136300000.0
2005-01-17 02:29:00,1.7249,1.7255,1.7249,1.7255,136300000.0
2005-01-17 02:30:00,1.7256,1.7257,1.7254,1.7255,136300000.0
2005-01-17 02:31:00,1.7253,1.7256,1.7253,1.7256,136300000.0
2005-01-17 02:32:00,1.7257,1.7257,1.7254,1.7255,136300000.0
2005-01-17 02:33:00,1.7255,1.7255,1.7253,1.7255,136300000.0
2005-01-17 02:34:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2005-01-17 02:35:00,1.7253,1.7257,1.7253,1.7257,136300000.0
2005-01-17 02:36:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-17 02:37:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-17 02:38:00,1.7254,1.7254,1.7251,1.7251,136300000.0
2005-01-17 02:41:00,1.7253,1.7256,1.7251,1.7256,136300000.0
2005-01-17 02:42:00,1.7256,1.7257,1.7251,1.7253,136300000.0
2005-01-17 02:43:00,1.7251,1.7253,1.7251,1.7253,136300000.0
2005-01-17 02:45:00,1.7254,1.7254,1.7251,1.7251,136300000.0
2005-01-17 02:47:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2005-01-17 02:49:00,1.7249,1.7254,1.7249,1.7249,136300000.0
2005-01-17 02:50:00,1.7251,1.7251,1.7249,1.7251,136300000.0
2005-01-17 02:52:00,1.7249,1.7251,1.7249,1.7249,136300000.0
2005-01-17 02:53:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-17 02:54:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-17 02:55:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-17 02:56:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-17 02:57:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-17 02:58:00,1.7248,1.7248,1.7243,1.7246,136300000.0
2005-01-17 02:59:00,1.7245,1.7246,1.7244,1.7246,136300000.0
2005-01-17 03:00:00,1.7246,1.7249,1.7246,1.7249,136300000.0
2005-01-17 03:01:00,1.7246,1.7248,1.7244,1.7245,136300000.0
2005-01-17 03:02:00,1.7246,1.7246,1.7244,1.7245,136300000.0
2005-01-17 03:03:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-17 03:05:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-17 03:06:00,1.7244,1.7244,1.7243,1.7244,136300000.0
2005-01-17 03:07:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2005-01-17 03:08:00,1.7246,1.7246,1.7243,1.7246,136300000.0
2005-01-17 03:09:00,1.7245,1.7249,1.7243,1.7249,136300000.0
2005-01-17 03:10:00,1.7249,1.7249,1.7245,1.7246,136300000.0
2005-01-17 03:11:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2005-01-17 03:13:00,1.7249,1.7249,1.7244,1.7246,136300000.0
2005-01-17 03:14:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2005-01-17 03:15:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-17 03:16:00,1.7245,1.7246,1.7244,1.7246,136300000.0
2005-01-17 03:17:00,1.7245,1.7245,1.7242,1.7244,136300000.0
2005-01-17 03:18:00,1.7243,1.7244,1.7242,1.7244,136300000.0
2005-01-17 03:19:00,1.7243,1.7244,1.7242,1.7244,136300000.0
2005-01-17 03:20:00,1.7244,1.7245,1.7243,1.7245,136300000.0
2005-01-17 03:21:00,1.7245,1.7245,1.7242,1.7245,136300000.0
2005-01-17 03:22:00,1.7245,1.7245,1.7242,1.7244,136300000.0
2005-01-17 03:23:00,1.7242,1.7242,1.7241,1.7242,136300000.0
2005-01-17 03:24:00,1.7241,1.7241,1.724,1.7241,136300000.0
2005-01-17 03:25:00,1.724,1.7242,1.7238,1.724,136300000.0
2005-01-17 03:26:00,1.7243,1.7243,1.7241,1.7243,136300000.0
2005-01-17 03:27:00,1.7242,1.7242,1.724,1.7242,136300000.0
2005-01-17 03:28:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-17 03:29:00,1.7237,1.7241,1.7237,1.7241,136300000.0
2005-01-17 03:30:00,1.7238,1.7238,1.7237,1.7238,136300000.0
2005-01-17 03:32:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 03:33:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-17 03:34:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2005-01-17 03:36:00,1.724,1.724,1.7238,1.724,136300000.0
2005-01-17 03:37:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-17 03:38:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 03:43:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 03:45:00,1.7242,1.7242,1.7237,1.7239,136300000.0
2005-01-17 03:46:00,1.7237,1.7239,1.7237,1.7239,136300000.0
2005-01-17 03:47:00,1.7241,1.7242,1.7239,1.7242,136300000.0
2005-01-17 03:48:00,1.7241,1.7242,1.7239,1.7242,136300000.0
2005-01-17 03:49:00,1.7242,1.7242,1.724,1.7241,136300000.0
2005-01-17 03:50:00,1.7242,1.7242,1.724,1.7241,136300000.0
2005-01-17 03:52:00,1.7242,1.7243,1.7241,1.7242,136300000.0
2005-01-17 03:53:00,1.7243,1.7244,1.7241,1.7244,136300000.0
2005-01-17 03:54:00,1.7244,1.7244,1.7241,1.7243,136300000.0
2005-01-17 03:55:00,1.7242,1.7242,1.7241,1.7242,136300000.0
2005-01-17 03:56:00,1.7241,1.7242,1.724,1.7241,136300000.0
2005-01-17 03:57:00,1.7242,1.7244,1.7241,1.7244,136300000.0
2005-01-17 03:58:00,1.7244,1.7244,1.7238,1.7239,136300000.0
2005-01-17 03:59:00,1.724,1.7241,1.7236,1.7241,136300000.0
2005-01-17 04:00:00,1.7241,1.7241,1.7239,1.724,136300000.0
2005-01-17 04:01:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-17 04:02:00,1.7243,1.7243,1.7238,1.7242,136300000.0
2005-01-17 04:03:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-17 04:04:00,1.7237,1.724,1.7237,1.724,136300000.0
2005-01-17 04:09:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-17 04:10:00,1.7241,1.7241,1.724,1.7241,136300000.0
2005-01-17 04:11:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-17 04:12:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-17 04:13:00,1.7241,1.7242,1.724,1.7241,136300000.0
2005-01-17 04:14:00,1.7242,1.7242,1.7239,1.7242,136300000.0
2005-01-17 04:16:00,1.7241,1.7241,1.7237,1.7239,136300000.0
2005-01-17 04:17:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-17 04:18:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2005-01-17 04:19:00,1.7238,1.7238,1.7236,1.7237,136300000.0
2005-01-17 04:20:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 04:21:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-17 04:22:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-17 04:23:00,1.7237,1.7237,1.7231,1.7232,136300000.0
2005-01-17 04:24:00,1.7233,1.7233,1.7231,1.7232,136300000.0
2005-01-17 04:25:00,1.7233,1.7233,1.723,1.7232,136300000.0
2005-01-17 04:26:00,1.723,1.7233,1.723,1.723,136300000.0
2005-01-17 04:27:00,1.7228,1.7229,1.7226,1.7228,136300000.0
2005-01-17 04:28:00,1.723,1.7231,1.7229,1.7231,136300000.0
2005-01-17 04:29:00,1.723,1.723,1.7227,1.7227,136300000.0
2005-01-17 04:30:00,1.7229,1.7229,1.7227,1.7228,136300000.0
2005-01-17 04:31:00,1.723,1.7231,1.7229,1.723,136300000.0
2005-01-17 04:32:00,1.7235,1.7236,1.7231,1.7236,136300000.0
2005-01-17 04:33:00,1.7235,1.7236,1.7234,1.7236,136300000.0
2005-01-17 04:34:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-17 04:35:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 04:36:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-17 04:37:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-17 04:38:00,1.7235,1.7239,1.7234,1.7239,136300000.0
2005-01-17 04:39:00,1.7239,1.7239,1.7236,1.7237,136300000.0
2005-01-17 04:40:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2005-01-17 04:41:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2005-01-17 04:44:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2005-01-17 04:46:00,1.7237,1.7239,1.7237,1.7237,136300000.0
2005-01-17 04:48:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-17 04:50:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2005-01-17 04:52:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-17 04:53:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-17 04:54:00,1.7239,1.7241,1.7238,1.7241,136300000.0
2005-01-17 04:55:00,1.724,1.7242,1.7238,1.7239,136300000.0
2005-01-17 04:56:00,1.7237,1.7238,1.7237,1.7237,136300000.0
2005-01-17 04:57:00,1.7239,1.7239,1.7237,1.7239,136300000.0
2005-01-17 04:58:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 05:00:00,1.724,1.724,1.7238,1.7239,136300000.0
2005-01-17 05:01:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-17 05:02:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 05:03:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2005-01-17 05:04:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-17 05:07:00,1.7238,1.7238,1.7236,1.7237,136300000.0
2005-01-17 05:08:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-17 05:09:00,1.7237,1.724,1.7236,1.724,136300000.0
2005-01-17 05:10:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 05:11:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 05:12:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-17 05:13:00,1.7241,1.7241,1.7239,1.7241,136300000.0
2005-01-17 05:14:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-17 05:15:00,1.7241,1.7241,1.7239,1.724,136300000.0
2005-01-17 05:16:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-17 05:18:00,1.724,1.724,1.7238,1.7239,136300000.0
2005-01-17 05:19:00,1.7237,1.7239,1.7231,1.7239,136300000.0
2005-01-17 05:20:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2005-01-17 05:21:00,1.7235,1.7238,1.7234,1.7238,136300000.0
2005-01-17 05:22:00,1.7235,1.7238,1.7233,1.7235,136300000.0
2005-01-17 05:23:00,1.7236,1.7236,1.7234,1.7235,136300000.0
2005-01-17 05:24:00,1.7236,1.7236,1.7234,1.7235,136300000.0
2005-01-17 05:25:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-17 05:26:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-17 05:27:00,1.7233,1.7233,1.7231,1.7232,136300000.0
2005-01-17 05:28:00,1.723,1.7231,1.7228,1.723,136300000.0
2005-01-17 05:29:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 05:30:00,1.723,1.7231,1.7228,1.7228,136300000.0
2005-01-17 05:31:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2005-01-17 05:33:00,1.723,1.723,1.7224,1.7226,136300000.0
2005-01-17 05:34:00,1.7225,1.7225,1.7224,1.7225,136300000.0
2005-01-17 05:35:00,1.7225,1.7226,1.7222,1.7225,136300000.0
2005-01-17 05:36:00,1.7225,1.7225,1.7224,1.7225,136300000.0
2005-01-17 05:37:00,1.7227,1.7227,1.7224,1.7226,136300000.0
2005-01-17 05:38:00,1.7227,1.7227,1.7224,1.7227,136300000.0
2005-01-17 05:39:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2005-01-17 05:40:00,1.723,1.7231,1.7229,1.723,136300000.0
2005-01-17 05:41:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-17 05:42:00,1.7231,1.7231,1.723,1.723,136300000.0
2005-01-17 05:43:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 05:44:00,1.723,1.7231,1.723,1.723,136300000.0
2005-01-17 05:45:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 05:47:00,1.723,1.7233,1.723,1.7232,136300000.0
2005-01-17 05:48:00,1.723,1.7231,1.723,1.723,136300000.0
2005-01-17 05:49:00,1.7232,1.7233,1.723,1.7232,136300000.0
2005-01-17 05:50:00,1.7233,1.7233,1.7231,1.7232,136300000.0
2005-01-17 05:51:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-17 05:52:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-17 05:53:00,1.7234,1.7234,1.723,1.7232,136300000.0
2005-01-17 05:54:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-17 05:55:00,1.7231,1.7231,1.723,1.7231,136300000.0
2005-01-17 05:57:00,1.723,1.7231,1.723,1.723,136300000.0
2005-01-17 05:58:00,1.723,1.723,1.7229,1.723,136300000.0
2005-01-17 05:59:00,1.7228,1.723,1.7227,1.7228,136300000.0
2005-01-17 06:00:00,1.723,1.7231,1.7229,1.7231,136300000.0
2005-01-17 06:02:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-17 06:04:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-17 06:05:00,1.7232,1.7233,1.7231,1.7232,136300000.0
2005-01-17 06:06:00,1.7234,1.7234,1.7231,1.7232,136300000.0
2005-01-17 06:07:00,1.7233,1.7233,1.7232,1.7232,136300000.0
2005-01-17 06:08:00,1.7234,1.7234,1.7228,1.7228,136300000.0
2005-01-17 06:09:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2005-01-17 06:10:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2005-01-17 06:11:00,1.7227,1.723,1.7225,1.7228,136300000.0
2005-01-17 06:12:00,1.723,1.723,1.7228,1.723,136300000.0
2005-01-17 06:13:00,1.7228,1.7228,1.7227,1.7228,136300000.0
2005-01-17 06:14:00,1.7227,1.7229,1.7226,1.7228,136300000.0
2005-01-17 06:15:00,1.7231,1.7231,1.7229,1.723,136300000.0
2005-01-17 06:16:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 06:17:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2005-01-17 06:20:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2005-01-17 06:21:00,1.7227,1.7228,1.7227,1.7228,136300000.0
2005-01-17 06:22:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2005-01-17 06:23:00,1.7229,1.7229,1.7228,1.7229,136300000.0
2005-01-17 06:24:00,1.7233,1.7233,1.7229,1.7232,136300000.0
2005-01-17 06:25:00,1.7233,1.7233,1.7231,1.7232,136300000.0
2005-01-17 06:26:00,1.723,1.723,1.7229,1.723,136300000.0
2005-01-17 06:27:00,1.723,1.723,1.7229,1.723,136300000.0
2005-01-17 06:29:00,1.723,1.723,1.7229,1.723,136300000.0
2005-01-17 06:30:00,1.7231,1.7231,1.7229,1.723,136300000.0
2005-01-17 06:31:00,1.723,1.7231,1.723,1.723,136300000.0
2005-01-17 06:32:00,1.723,1.7233,1.7229,1.7232,136300000.0
2005-01-17 06:33:00,1.723,1.7231,1.7227,1.7227,136300000.0
2005-01-17 06:34:00,1.7225,1.7229,1.7224,1.7225,136300000.0
2005-01-17 06:35:00,1.7225,1.7228,1.7224,1.7227,136300000.0
2005-01-17 06:36:00,1.7226,1.7227,1.7224,1.7225,136300000.0
2005-01-17 06:37:00,1.7227,1.7228,1.7226,1.7228,136300000.0
2005-01-17 06:38:00,1.723,1.723,1.7227,1.723,136300000.0
2005-01-17 06:39:00,1.7228,1.7228,1.7227,1.7228,136300000.0
2005-01-17 06:40:00,1.7227,1.7227,1.7226,1.7227,136300000.0
2005-01-17 06:41:00,1.7227,1.7227,1.7226,1.7227,136300000.0
2005-01-17 06:42:00,1.7228,1.7228,1.7225,1.7226,136300000.0
2005-01-17 06:43:00,1.7225,1.7229,1.7225,1.7227,136300000.0
2005-01-17 06:44:00,1.7225,1.7226,1.7224,1.7226,136300000.0
2005-01-17 06:47:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2005-01-17 06:49:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2005-01-17 06:50:00,1.7226,1.7227,1.7222,1.7224,136300000.0
2005-01-17 06:51:00,1.7223,1.7223,1.722,1.7222,136300000.0
2005-01-17 06:52:00,1.7223,1.7224,1.7221,1.7224,136300000.0
2005-01-17 06:53:00,1.7225,1.7225,1.7221,1.7225,136300000.0
2005-01-17 06:54:00,1.7227,1.7228,1.7224,1.7227,136300000.0
2005-01-17 06:55:00,1.7225,1.7228,1.7224,1.7228,136300000.0
2005-01-17 06:56:00,1.7229,1.7229,1.7227,1.7227,136300000.0
2005-01-17 06:58:00,1.7228,1.7228,1.7225,1.7227,136300000.0
2005-01-17 06:59:00,1.7228,1.7229,1.7227,1.7228,136300000.0
2005-01-17 07:00:00,1.7229,1.7229,1.7225,1.7226,136300000.0
2005-01-17 07:01:00,1.7227,1.7227,1.7223,1.7225,136300000.0
2005-01-17 07:02:00,1.7224,1.7224,1.7223,1.7224,136300000.0
2005-01-17 07:03:00,1.7223,1.7227,1.7222,1.7226,136300000.0
2005-01-17 07:04:00,1.7225,1.7226,1.7224,1.7226,136300000.0
2005-01-17 07:05:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2005-01-17 07:06:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2005-01-17 07:07:00,1.7226,1.7228,1.7226,1.7228,136300000.0
2005-01-17 07:08:00,1.723,1.723,1.7229,1.723,136300000.0
2005-01-17 07:09:00,1.7234,1.7234,1.7229,1.7232,136300000.0
2005-01-17 07:10:00,1.7234,1.7234,1.7231,1.7234,136300000.0
2005-01-17 07:11:00,1.7232,1.7234,1.7231,1.7232,136300000.0
2005-01-17 07:13:00,1.723,1.7231,1.723,1.7231,136300000.0
2005-01-17 07:16:00,1.7234,1.7234,1.7231,1.7234,136300000.0
2005-01-17 07:17:00,1.7232,1.7233,1.7231,1.7232,136300000.0
2005-01-17 07:19:00,1.723,1.7233,1.723,1.7233,136300000.0
2005-01-17 07:20:00,1.7232,1.7233,1.7231,1.7232,136300000.0
2005-01-17 07:21:00,1.7234,1.7234,1.7231,1.7234,136300000.0
2005-01-17 07:22:00,1.7235,1.7238,1.7234,1.7235,136300000.0
2005-01-17 07:23:00,1.7237,1.7237,1.7233,1.7234,136300000.0
2005-01-17 07:24:00,1.7234,1.7234,1.7231,1.7234,136300000.0
2005-01-17 07:25:00,1.7232,1.7233,1.7231,1.7233,136300000.0
2005-01-17 07:26:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 07:27:00,1.7236,1.7236,1.7234,1.7236,136300000.0
2005-01-17 07:28:00,1.7235,1.7238,1.7234,1.7237,136300000.0
2005-01-17 07:29:00,1.7239,1.7239,1.7234,1.7237,136300000.0
2005-01-17 07:30:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 07:31:00,1.7237,1.7238,1.7234,1.7235,136300000.0
2005-01-17 07:32:00,1.7232,1.7234,1.7231,1.7234,136300000.0
2005-01-17 07:33:00,1.7233,1.7233,1.723,1.7232,136300000.0
2005-01-17 07:34:00,1.7226,1.723,1.7226,1.723,136300000.0
2005-01-17 07:35:00,1.7231,1.7231,1.723,1.723,136300000.0
2005-01-17 07:36:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2005-01-17 07:38:00,1.723,1.723,1.7227,1.7227,136300000.0
2005-01-17 07:39:00,1.7225,1.7228,1.7225,1.7227,136300000.0
2005-01-17 07:40:00,1.7226,1.7227,1.7226,1.7226,136300000.0
2005-01-17 07:41:00,1.7227,1.7227,1.7226,1.7227,136300000.0
2005-01-17 07:42:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2005-01-17 07:43:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2005-01-17 07:44:00,1.7226,1.7228,1.7225,1.7227,136300000.0
2005-01-17 07:45:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2005-01-17 07:46:00,1.7226,1.7228,1.7226,1.7226,136300000.0
2005-01-17 07:47:00,1.7225,1.7225,1.7224,1.7225,136300000.0
2005-01-17 07:48:00,1.7224,1.7224,1.7223,1.7224,136300000.0
2005-01-17 07:49:00,1.7223,1.7223,1.7219,1.7221,136300000.0
2005-01-17 07:50:00,1.722,1.7221,1.7216,1.7221,136300000.0
2005-01-17 07:51:00,1.7222,1.7222,1.7219,1.7222,136300000.0
2005-01-17 07:53:00,1.7221,1.7223,1.722,1.7223,136300000.0
2005-01-17 07:54:00,1.7223,1.7228,1.7221,1.7225,136300000.0
2005-01-17 07:55:00,1.7226,1.7226,1.7223,1.7225,136300000.0
2005-01-17 07:56:00,1.7226,1.7227,1.7225,1.7226,136300000.0
2005-01-17 07:58:00,1.7225,1.7227,1.7225,1.7226,136300000.0
2005-01-17 07:59:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2005-01-17 08:00:00,1.7227,1.7227,1.7224,1.7226,136300000.0
2005-01-17 08:01:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2005-01-17 08:02:00,1.7225,1.7226,1.7222,1.7225,136300000.0
2005-01-17 08:03:00,1.7223,1.7223,1.7221,1.7222,136300000.0
2005-01-17 08:04:00,1.7224,1.7227,1.7223,1.7225,136300000.0
2005-01-17 08:05:00,1.7224,1.7224,1.7222,1.7224,136300000.0
2005-01-17 08:06:00,1.7225,1.7225,1.7223,1.7224,136300000.0
2005-01-17 08:07:00,1.7225,1.7227,1.7223,1.7224,136300000.0
2005-01-17 08:08:00,1.7223,1.7223,1.7222,1.7223,136300000.0
2005-01-17 08:09:00,1.7222,1.7222,1.7219,1.722,136300000.0
2005-01-17 08:10:00,1.7223,1.7223,1.722,1.7223,136300000.0
2005-01-17 08:11:00,1.7224,1.7224,1.7222,1.7223,136300000.0
2005-01-17 08:12:00,1.7221,1.7221,1.7219,1.7221,136300000.0
2005-01-17 08:13:00,1.7221,1.7221,1.7214,1.7216,136300000.0
2005-01-17 08:14:00,1.7215,1.7216,1.7213,1.7216,136300000.0
2005-01-17 08:15:00,1.7216,1.7218,1.7215,1.7217,136300000.0
2005-01-17 08:16:00,1.7219,1.7222,1.7209,1.7209,136300000.0
2005-01-17 08:17:00,1.7211,1.7216,1.7209,1.7215,136300000.0
2005-01-17 08:18:00,1.7216,1.7216,1.7214,1.7216,136300000.0
2005-01-17 08:19:00,1.7217,1.7221,1.7215,1.7221,136300000.0
2005-01-17 08:20:00,1.7222,1.7223,1.722,1.7223,136300000.0
2005-01-17 08:21:00,1.7222,1.7222,1.722,1.7222,136300000.0
2005-01-17 08:22:00,1.722,1.722,1.7219,1.722,136300000.0
2005-01-17 08:23:00,1.7219,1.722,1.7216,1.722,136300000.0
2005-01-17 08:24:00,1.722,1.7223,1.7218,1.722,136300000.0
2005-01-17 08:25:00,1.7219,1.7221,1.7217,1.722,136300000.0
2005-01-17 08:26:00,1.7222,1.7223,1.722,1.7223,136300000.0
2005-01-17 08:27:00,1.7222,1.7223,1.722,1.7223,136300000.0
2005-01-17 08:28:00,1.7223,1.7223,1.722,1.7223,136300000.0
2005-01-17 08:29:00,1.7224,1.7225,1.7223,1.7224,136300000.0
2005-01-17 08:30:00,1.7225,1.7226,1.7218,1.7219,136300000.0
2005-01-17 08:31:00,1.722,1.7227,1.7213,1.722,136300000.0
2005-01-17 08:32:00,1.7221,1.7221,1.7216,1.722,136300000.0
2005-01-17 08:33:00,1.7218,1.7221,1.7215,1.7217,136300000.0
2005-01-17 08:34:00,1.7218,1.7218,1.7214,1.7218,136300000.0
2005-01-17 08:35:00,1.7219,1.7219,1.721,1.7213,136300000.0
2005-01-17 08:36:00,1.7214,1.7219,1.7213,1.7219,136300000.0
2005-01-17 08:37:00,1.7216,1.7217,1.7213,1.7215,136300000.0
2005-01-17 08:38:00,1.7214,1.7216,1.7213,1.7216,136300000.0
2005-01-17 08:39:00,1.7218,1.7218,1.7215,1.7218,136300000.0
2005-01-17 08:40:00,1.7218,1.7218,1.7214,1.7215,136300000.0
2005-01-17 08:41:00,1.7216,1.7217,1.7211,1.7211,136300000.0
2005-01-17 08:42:00,1.7214,1.7216,1.721,1.7215,136300000.0
2005-01-17 08:43:00,1.7216,1.7216,1.7215,1.7216,136300000.0
2005-01-17 08:44:00,1.7221,1.7221,1.7217,1.7221,136300000.0
2005-01-17 08:45:00,1.7221,1.7229,1.722,1.7229,136300000.0
2005-01-17 08:46:00,1.7228,1.7228,1.7224,1.7225,136300000.0
2005-01-17 08:47:00,1.7226,1.7234,1.7225,1.723,136300000.0
2005-01-17 08:48:00,1.7232,1.7236,1.7228,1.7235,136300000.0
2005-01-17 08:49:00,1.7232,1.7236,1.7232,1.7235,136300000.0
2005-01-17 08:50:00,1.7232,1.7239,1.7232,1.7239,136300000.0
2005-01-17 08:51:00,1.7239,1.7243,1.7238,1.7242,136300000.0
2005-01-17 08:52:00,1.7242,1.7242,1.7236,1.7237,136300000.0
2005-01-17 08:53:00,1.7239,1.724,1.7233,1.7237,136300000.0
2005-01-17 08:54:00,1.7241,1.7241,1.7233,1.7239,136300000.0
2005-01-17 08:55:00,1.724,1.7244,1.7237,1.7243,136300000.0
2005-01-17 08:56:00,1.7242,1.7245,1.7241,1.7245,136300000.0
2005-01-17 08:57:00,1.7246,1.7249,1.7242,1.7244,136300000.0
2005-01-17 08:58:00,1.7242,1.7242,1.7241,1.7242,136300000.0
2005-01-17 08:59:00,1.7243,1.7244,1.724,1.7242,136300000.0
2005-01-17 09:00:00,1.7241,1.7243,1.7239,1.7242,136300000.0
2005-01-17 09:01:00,1.7241,1.7242,1.724,1.7242,136300000.0
2005-01-17 09:02:00,1.7243,1.7243,1.724,1.7241,136300000.0
2005-01-17 09:03:00,1.7242,1.7242,1.724,1.7241,136300000.0
2005-01-17 09:04:00,1.7242,1.7242,1.7237,1.7241,136300000.0
2005-01-17 09:05:00,1.724,1.7241,1.7238,1.724,136300000.0
2005-01-17 09:06:00,1.7241,1.7242,1.7239,1.7242,136300000.0
2005-01-17 09:07:00,1.7242,1.725,1.7241,1.725,136300000.0
2005-01-17 09:08:00,1.7248,1.7248,1.7244,1.7247,136300000.0
2005-01-17 09:09:00,1.7246,1.725,1.7243,1.725,136300000.0
2005-01-17 09:10:00,1.7252,1.7252,1.7243,1.7246,136300000.0
2005-01-17 09:11:00,1.7244,1.7248,1.7243,1.7247,136300000.0
2005-01-17 09:12:00,1.7246,1.7247,1.7243,1.7245,136300000.0
2005-01-17 09:13:00,1.7246,1.7246,1.7234,1.724,136300000.0
2005-01-17 09:14:00,1.7242,1.7244,1.7238,1.7243,136300000.0
2005-01-17 09:15:00,1.7242,1.7242,1.7239,1.724,136300000.0
2005-01-17 09:16:00,1.7239,1.7242,1.7238,1.7241,136300000.0
2005-01-17 09:17:00,1.724,1.724,1.7237,1.7239,136300000.0
2005-01-17 09:18:00,1.724,1.7241,1.7239,1.7241,136300000.0
2005-01-17 09:19:00,1.7241,1.7243,1.724,1.7243,136300000.0
2005-01-17 09:20:00,1.7243,1.7246,1.724,1.7245,136300000.0
2005-01-17 09:21:00,1.7246,1.725,1.724,1.7245,136300000.0
2005-01-17 09:22:00,1.7246,1.7247,1.7239,1.7246,136300000.0
2005-01-17 09:23:00,1.7246,1.7249,1.7241,1.7245,136300000.0
2005-01-17 09:24:00,1.7247,1.7248,1.7244,1.7247,136300000.0
2005-01-17 09:25:00,1.7246,1.7248,1.7244,1.7245,136300000.0
2005-01-17 09:26:00,1.7246,1.7246,1.7242,1.7246,136300000.0
2005-01-17 09:27:00,1.7247,1.7249,1.7244,1.7249,136300000.0
2005-01-17 09:28:00,1.725,1.725,1.7247,1.7249,136300000.0
2005-01-17 09:29:00,1.7247,1.7251,1.7245,1.7249,136300000.0
2005-01-17 09:30:00,1.7249,1.7249,1.7245,1.7249,136300000.0
2005-01-17 09:31:00,1.7247,1.7247,1.7243,1.7244,136300000.0
2005-01-17 09:32:00,1.7245,1.7246,1.7242,1.7243,136300000.0
2005-01-17 09:33:00,1.7244,1.7248,1.7242,1.7248,136300000.0
2005-01-17 09:34:00,1.7246,1.7253,1.7244,1.7247,136300000.0
2005-01-17 09:35:00,1.7251,1.7256,1.7251,1.7256,136300000.0
2005-01-17 09:36:00,1.7256,1.7261,1.7253,1.7261,136300000.0
2005-01-17 09:37:00,1.726,1.726,1.7257,1.7259,136300000.0
2005-01-17 09:38:00,1.726,1.726,1.7255,1.7257,136300000.0
2005-01-17 09:39:00,1.7256,1.7257,1.7252,1.7257,136300000.0
2005-01-17 09:40:00,1.7255,1.7256,1.7252,1.7255,136300000.0
2005-01-17 09:41:00,1.7253,1.7257,1.7253,1.7257,136300000.0
2005-01-17 09:42:00,1.7257,1.7257,1.7253,1.7253,136300000.0
2005-01-17 09:43:00,1.7257,1.7267,1.7256,1.7266,136300000.0
2005-01-17 09:44:00,1.7264,1.7264,1.7257,1.7259,136300000.0
2005-01-17 09:45:00,1.7258,1.7258,1.7254,1.7258,136300000.0
2005-01-17 09:46:00,1.7259,1.726,1.7255,1.7258,136300000.0
2005-01-17 09:47:00,1.7257,1.7258,1.7255,1.7258,136300000.0
2005-01-17 09:48:00,1.7256,1.7256,1.7252,1.7253,136300000.0
2005-01-17 09:49:00,1.7251,1.7254,1.725,1.7253,136300000.0
2005-01-17 09:50:00,1.7255,1.7256,1.7253,1.7256,136300000.0
2005-01-17 09:51:00,1.7257,1.7257,1.7255,1.7256,136300000.0
2005-01-17 09:52:00,1.7257,1.7261,1.7255,1.7259,136300000.0
2005-01-17 09:53:00,1.7257,1.7259,1.7256,1.7259,136300000.0
2005-01-17 09:54:00,1.7259,1.7261,1.7258,1.7259,136300000.0
2005-01-17 09:55:00,1.7259,1.7259,1.7258,1.7259,136300000.0
2005-01-17 09:56:00,1.7261,1.7263,1.7259,1.7263,136300000.0
2005-01-17 09:57:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2005-01-17 09:58:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-17 09:59:00,1.7264,1.7265,1.726,1.7265,136300000.0
2005-01-17 10:00:00,1.7265,1.7266,1.7261,1.7262,136300000.0
2005-01-17 10:01:00,1.7261,1.7261,1.7252,1.7255,136300000.0
2005-01-17 10:02:00,1.7255,1.7255,1.725,1.7255,136300000.0
2005-01-17 10:03:00,1.7256,1.7256,1.7252,1.7253,136300000.0
2005-01-17 10:04:00,1.7251,1.7252,1.7248,1.7249,136300000.0
2005-01-17 10:05:00,1.7249,1.7254,1.7248,1.7249,136300000.0
2005-01-17 10:06:00,1.7247,1.7249,1.7243,1.7245,136300000.0
2005-01-17 10:07:00,1.7246,1.7248,1.7244,1.7246,136300000.0
2005-01-17 10:08:00,1.7246,1.7246,1.7244,1.7246,136300000.0
2005-01-17 10:09:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2005-01-17 10:10:00,1.7247,1.7248,1.7245,1.7248,136300000.0
2005-01-17 10:11:00,1.7247,1.7249,1.7245,1.7246,136300000.0
2005-01-17 10:12:00,1.7246,1.7248,1.7245,1.7248,136300000.0
2005-01-17 10:13:00,1.7251,1.7251,1.725,1.7251,136300000.0
2005-01-17 10:14:00,1.7251,1.7253,1.725,1.7251,136300000.0
2005-01-17 10:15:00,1.7252,1.7252,1.7249,1.7249,136300000.0
2005-01-17 10:16:00,1.7251,1.7251,1.7248,1.7249,136300000.0
2005-01-17 10:17:00,1.7249,1.725,1.7248,1.7249,136300000.0
2005-01-17 10:18:00,1.7247,1.7249,1.7247,1.7249,136300000.0
2005-01-17 10:19:00,1.7249,1.7254,1.7249,1.7253,136300000.0
2005-01-17 10:20:00,1.7253,1.7253,1.725,1.7253,136300000.0
2005-01-17 10:21:00,1.7251,1.7251,1.7249,1.7251,136300000.0
2005-01-17 10:22:00,1.7251,1.7251,1.725,1.7251,136300000.0
2005-01-17 10:23:00,1.7251,1.7251,1.7247,1.7247,136300000.0
2005-01-17 10:24:00,1.7246,1.7252,1.7245,1.7252,136300000.0
2005-01-17 10:25:00,1.7251,1.7252,1.7249,1.7249,136300000.0
2005-01-17 10:26:00,1.7255,1.7255,1.725,1.7253,136300000.0
2005-01-17 10:27:00,1.7253,1.7255,1.7252,1.7253,136300000.0
2005-01-17 10:28:00,1.7251,1.7254,1.7248,1.7253,136300000.0
2005-01-17 10:29:00,1.7251,1.7256,1.7251,1.7253,136300000.0
2005-01-17 10:30:00,1.7256,1.726,1.7255,1.7257,136300000.0
2005-01-17 10:31:00,1.7256,1.7261,1.7255,1.7261,136300000.0
2005-01-17 10:32:00,1.7262,1.7262,1.7261,1.7262,136300000.0
2005-01-17 10:33:00,1.7262,1.7262,1.7257,1.7261,136300000.0
2005-01-17 10:34:00,1.726,1.7262,1.7257,1.726,136300000.0
2005-01-17 10:35:00,1.7261,1.7262,1.7252,1.7261,136300000.0
2005-01-17 10:36:00,1.7262,1.7264,1.7259,1.726,136300000.0
2005-01-17 10:37:00,1.7259,1.7261,1.7256,1.7261,136300000.0
2005-01-17 10:38:00,1.7262,1.7262,1.7257,1.7259,136300000.0
2005-01-17 10:39:00,1.7257,1.7258,1.7255,1.7257,136300000.0
2005-01-17 10:40:00,1.7258,1.7259,1.7256,1.7257,136300000.0
2005-01-17 10:41:00,1.7256,1.7259,1.7255,1.7258,136300000.0
2005-01-17 10:42:00,1.7259,1.726,1.7251,1.7251,136300000.0
2005-01-17 10:43:00,1.7253,1.7253,1.7248,1.7251,136300000.0
2005-01-17 10:44:00,1.7251,1.7253,1.7249,1.7249,136300000.0
2005-01-17 10:45:00,1.7251,1.7253,1.725,1.7253,136300000.0
2005-01-17 10:46:00,1.7256,1.7257,1.7252,1.7255,136300000.0
2005-01-17 10:47:00,1.7253,1.7255,1.7252,1.7255,136300000.0
2005-01-17 10:48:00,1.7255,1.7255,1.7252,1.7253,136300000.0
2005-01-17 10:49:00,1.7254,1.7254,1.725,1.7253,136300000.0
2005-01-17 10:50:00,1.7251,1.7253,1.725,1.7253,136300000.0
2005-01-17 10:51:00,1.7253,1.7257,1.7253,1.7257,136300000.0
2005-01-17 10:52:00,1.7258,1.7258,1.7256,1.7257,136300000.0
2005-01-17 10:53:00,1.7258,1.7258,1.7256,1.7257,136300000.0
2005-01-17 10:54:00,1.726,1.726,1.7256,1.726,136300000.0
2005-01-17 10:55:00,1.7259,1.7263,1.7258,1.726,136300000.0
2005-01-17 10:56:00,1.7259,1.7265,1.7258,1.7265,136300000.0
2005-01-17 10:57:00,1.7261,1.7265,1.7257,1.7265,136300000.0
2005-01-17 10:58:00,1.7263,1.7265,1.726,1.7261,136300000.0
2005-01-17 10:59:00,1.7261,1.7261,1.7256,1.7259,136300000.0
2005-01-17 11:00:00,1.726,1.726,1.7254,1.7258,136300000.0
2005-01-17 11:01:00,1.7257,1.726,1.7251,1.7253,136300000.0
2005-01-17 11:02:00,1.7257,1.726,1.7253,1.7255,136300000.0
2005-01-17 11:03:00,1.7253,1.726,1.7253,1.726,136300000.0
2005-01-17 11:04:00,1.7258,1.7258,1.7251,1.7256,136300000.0
2005-01-17 11:05:00,1.7253,1.7258,1.7251,1.7257,136300000.0
2005-01-17 11:06:00,1.7256,1.7256,1.7249,1.7253,136300000.0
2005-01-17 11:07:00,1.7251,1.7252,1.725,1.7251,136300000.0
2005-01-17 11:08:00,1.7253,1.7253,1.7247,1.7247,136300000.0
2005-01-17 11:09:00,1.7246,1.7249,1.7241,1.7246,136300000.0
2005-01-17 11:10:00,1.7244,1.7248,1.7241,1.7243,136300000.0
2005-01-17 11:11:00,1.7242,1.7244,1.7237,1.7239,136300000.0
2005-01-17 11:12:00,1.724,1.7242,1.7238,1.7241,136300000.0
2005-01-17 11:13:00,1.7242,1.7245,1.7241,1.7245,136300000.0
2005-01-17 11:14:00,1.7245,1.7245,1.7243,1.7245,136300000.0
2005-01-17 11:15:00,1.7245,1.7245,1.7243,1.7245,136300000.0
2005-01-17 11:16:00,1.7244,1.7247,1.7243,1.7247,136300000.0
2005-01-17 11:17:00,1.7246,1.7251,1.7242,1.7243,136300000.0
2005-01-17 11:18:00,1.7245,1.7253,1.7244,1.7253,136300000.0
2005-01-17 11:19:00,1.7255,1.7255,1.7247,1.7247,136300000.0
2005-01-17 11:20:00,1.7249,1.7249,1.7245,1.7249,136300000.0
2005-01-17 11:21:00,1.7247,1.7252,1.7245,1.7247,136300000.0
2005-01-17 11:22:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-17 11:23:00,1.7247,1.7247,1.724,1.7246,136300000.0
2005-01-17 11:24:00,1.7244,1.7247,1.7243,1.7247,136300000.0
2005-01-17 11:25:00,1.7246,1.7249,1.7243,1.7249,136300000.0
2005-01-17 11:26:00,1.7247,1.7247,1.7243,1.7246,136300000.0
2005-01-17 11:27:00,1.7245,1.7252,1.7244,1.7246,136300000.0
2005-01-17 11:28:00,1.7245,1.7248,1.7243,1.7246,136300000.0
2005-01-17 11:29:00,1.7245,1.7247,1.7243,1.7247,136300000.0
2005-01-17 11:30:00,1.7246,1.7248,1.7246,1.7247,136300000.0
2005-01-17 11:31:00,1.7246,1.7247,1.7245,1.7246,136300000.0
2005-01-17 11:32:00,1.7247,1.7248,1.7247,1.7247,136300000.0
2005-01-17 11:33:00,1.7248,1.7248,1.7245,1.7246,136300000.0
2005-01-17 11:34:00,1.7245,1.7245,1.7244,1.7245,136300000.0
2005-01-17 11:35:00,1.7246,1.7247,1.7244,1.7246,136300000.0
2005-01-17 11:36:00,1.7249,1.7254,1.7246,1.7249,136300000.0
2005-01-17 11:37:00,1.7246,1.7249,1.7245,1.7249,136300000.0
2005-01-17 11:38:00,1.7253,1.7253,1.7249,1.7253,136300000.0
2005-01-17 11:39:00,1.7254,1.7254,1.7252,1.7253,136300000.0
2005-01-17 11:40:00,1.7254,1.7254,1.7252,1.7253,136300000.0
2005-01-17 11:41:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2005-01-17 11:42:00,1.7255,1.7256,1.7251,1.7255,136300000.0
2005-01-17 11:43:00,1.7257,1.7266,1.7255,1.7266,136300000.0
2005-01-17 11:44:00,1.7265,1.7267,1.7262,1.7266,136300000.0
2005-01-17 11:45:00,1.7266,1.7267,1.7264,1.7266,136300000.0
2005-01-17 11:46:00,1.7264,1.7264,1.7262,1.7264,136300000.0
2005-01-17 11:47:00,1.7266,1.7266,1.7264,1.7266,136300000.0
2005-01-17 11:48:00,1.7264,1.7264,1.7259,1.7262,136300000.0
2005-01-17 11:49:00,1.7264,1.7265,1.7262,1.7264,136300000.0
2005-01-17 11:50:00,1.7264,1.7264,1.726,1.7261,136300000.0
2005-01-17 11:51:00,1.7262,1.7262,1.7259,1.7262,136300000.0
2005-01-17 11:52:00,1.726,1.7263,1.7258,1.7263,136300000.0
2005-01-17 11:53:00,1.7265,1.7268,1.7262,1.7264,136300000.0
2005-01-17 11:54:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-17 11:56:00,1.7263,1.7267,1.7262,1.7266,136300000.0
2005-01-17 11:57:00,1.7264,1.7264,1.7261,1.7262,136300000.0
2005-01-17 11:58:00,1.7261,1.7263,1.7258,1.7261,136300000.0
2005-01-17 11:59:00,1.7261,1.7261,1.7256,1.7261,136300000.0
2005-01-17 12:00:00,1.7262,1.7262,1.726,1.7261,136300000.0
2005-01-17 12:01:00,1.7257,1.726,1.7256,1.726,136300000.0
2005-01-17 12:02:00,1.726,1.7261,1.7255,1.7259,136300000.0
2005-01-17 12:03:00,1.726,1.7264,1.7259,1.7264,136300000.0
2005-01-17 12:04:00,1.7262,1.7268,1.7261,1.7264,136300000.0
2005-01-17 12:05:00,1.7263,1.7267,1.7259,1.7264,136300000.0
2005-01-17 12:06:00,1.7263,1.7264,1.7262,1.7264,136300000.0
2005-01-17 12:07:00,1.7263,1.7264,1.7262,1.7264,136300000.0
2005-01-17 12:08:00,1.7266,1.7266,1.7263,1.7265,136300000.0
2005-01-17 12:09:00,1.7264,1.7265,1.7262,1.7265,136300000.0
2005-01-17 12:10:00,1.7266,1.7268,1.7264,1.7265,136300000.0
2005-01-17 12:11:00,1.7264,1.7272,1.7263,1.7272,136300000.0
2005-01-17 12:12:00,1.7265,1.727,1.7263,1.727,136300000.0
2005-01-17 12:13:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2005-01-17 12:14:00,1.7268,1.7274,1.7265,1.7268,136300000.0
2005-01-17 12:15:00,1.727,1.7272,1.7263,1.7264,136300000.0
2005-01-17 12:16:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-17 12:17:00,1.7264,1.7268,1.7262,1.7264,136300000.0
2005-01-17 12:18:00,1.7263,1.7265,1.7261,1.7262,136300000.0
2005-01-17 12:19:00,1.7264,1.7264,1.7262,1.7264,136300000.0
2005-01-17 12:20:00,1.7264,1.7264,1.7257,1.726,136300000.0
2005-01-17 12:21:00,1.7259,1.7264,1.7258,1.726,136300000.0
2005-01-17 12:22:00,1.7261,1.7262,1.726,1.7262,136300000.0
2005-01-17 12:23:00,1.7262,1.7262,1.7259,1.726,136300000.0
2005-01-17 12:24:00,1.7257,1.7257,1.7254,1.7255,136300000.0
2005-01-17 12:25:00,1.7258,1.7258,1.7254,1.7255,136300000.0
2005-01-17 12:26:00,1.7257,1.7258,1.7256,1.7258,136300000.0
2005-01-17 12:27:00,1.7259,1.7259,1.7258,1.7259,136300000.0
2005-01-17 12:28:00,1.7259,1.7259,1.7253,1.7255,136300000.0
2005-01-17 12:29:00,1.7256,1.7256,1.7254,1.7255,136300000.0
2005-01-17 12:30:00,1.7256,1.726,1.7254,1.7258,136300000.0
2005-01-17 12:31:00,1.7257,1.7258,1.7252,1.7253,136300000.0
2005-01-17 12:32:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2005-01-17 12:33:00,1.7249,1.7252,1.7246,1.7251,136300000.0
2005-01-17 12:34:00,1.7249,1.7251,1.7249,1.7249,136300000.0
2005-01-17 12:35:00,1.7249,1.7252,1.7248,1.7251,136300000.0
2005-01-17 12:36:00,1.7249,1.725,1.7248,1.725,136300000.0
2005-01-17 12:37:00,1.7255,1.7255,1.7247,1.7247,136300000.0
2005-01-17 12:38:00,1.7246,1.7253,1.7245,1.7247,136300000.0
2005-01-17 12:39:00,1.7249,1.725,1.7245,1.7246,136300000.0
2005-01-17 12:40:00,1.7245,1.7246,1.7242,1.7244,136300000.0
2005-01-17 12:41:00,1.7246,1.7246,1.7243,1.7246,136300000.0
2005-01-17 12:42:00,1.7245,1.7246,1.7243,1.7246,136300000.0
2005-01-17 12:43:00,1.7246,1.7247,1.7245,1.7246,136300000.0
2005-01-17 12:44:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-17 12:45:00,1.7246,1.7247,1.7245,1.7246,136300000.0
2005-01-17 12:46:00,1.7246,1.7253,1.7246,1.7253,136300000.0
2005-01-17 12:47:00,1.7251,1.7254,1.7247,1.7247,136300000.0
2005-01-17 12:48:00,1.7246,1.7246,1.7242,1.7245,136300000.0
2005-01-17 12:49:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-17 12:50:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2005-01-17 12:51:00,1.7247,1.725,1.7245,1.7246,136300000.0
2005-01-17 12:52:00,1.7247,1.7251,1.7247,1.7248,136300000.0
2005-01-17 12:53:00,1.7249,1.7249,1.7244,1.7244,136300000.0
2005-01-17 12:54:00,1.7246,1.7246,1.7244,1.7245,136300000.0
2005-01-17 12:55:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2005-01-17 12:56:00,1.7245,1.7247,1.7243,1.7245,136300000.0
2005-01-17 12:57:00,1.7246,1.7246,1.7242,1.7244,136300000.0
2005-01-17 12:58:00,1.7245,1.7245,1.7239,1.724,136300000.0
2005-01-17 12:59:00,1.7241,1.7241,1.7236,1.7241,136300000.0
2005-01-17 13:00:00,1.7239,1.7244,1.7238,1.7242,136300000.0
2005-01-17 13:01:00,1.7241,1.7241,1.7236,1.7237,136300000.0
2005-01-17 13:02:00,1.7238,1.7243,1.7238,1.724,136300000.0
2005-01-17 13:03:00,1.7239,1.724,1.7237,1.7239,136300000.0
2005-01-17 13:04:00,1.7241,1.7245,1.7239,1.7245,136300000.0
2005-01-17 13:05:00,1.7243,1.7244,1.7236,1.7236,136300000.0
2005-01-17 13:06:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 13:07:00,1.7237,1.7237,1.7235,1.7235,136300000.0
2005-01-17 13:08:00,1.7236,1.7237,1.7235,1.7237,136300000.0
2005-01-17 13:09:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-17 13:10:00,1.7234,1.7234,1.7232,1.7232,136300000.0
2005-01-17 13:11:00,1.7234,1.7234,1.7232,1.7232,136300000.0
2005-01-17 13:12:00,1.7234,1.7236,1.7232,1.7233,136300000.0
2005-01-17 13:13:00,1.7232,1.7237,1.7232,1.7236,136300000.0
2005-01-17 13:14:00,1.7237,1.7238,1.7235,1.7236,136300000.0
2005-01-17 13:15:00,1.7237,1.7237,1.7232,1.7232,136300000.0
2005-01-17 13:16:00,1.7233,1.7233,1.7231,1.7232,136300000.0
2005-01-17 13:17:00,1.7233,1.7234,1.7232,1.7232,136300000.0
2005-01-17 13:18:00,1.7234,1.7237,1.7233,1.7234,136300000.0
2005-01-17 13:19:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-17 13:20:00,1.7237,1.7242,1.7232,1.7237,136300000.0
2005-01-17 13:21:00,1.7236,1.7246,1.7236,1.7244,136300000.0
2005-01-17 13:22:00,1.7246,1.7246,1.7242,1.7246,136300000.0
2005-01-17 13:23:00,1.7247,1.7247,1.7243,1.7243,136300000.0
2005-01-17 13:24:00,1.7244,1.7249,1.7243,1.7248,136300000.0
2005-01-17 13:25:00,1.7247,1.7249,1.7245,1.7249,136300000.0
2005-01-17 13:26:00,1.7248,1.7249,1.7248,1.7248,136300000.0
2005-01-17 13:27:00,1.7245,1.7249,1.7239,1.7244,136300000.0
2005-01-17 13:28:00,1.7239,1.724,1.7238,1.724,136300000.0
2005-01-17 13:29:00,1.7243,1.7244,1.724,1.7243,136300000.0
2005-01-17 13:30:00,1.7244,1.7244,1.7238,1.7238,136300000.0
2005-01-17 13:31:00,1.7239,1.7239,1.7235,1.7236,136300000.0
2005-01-17 13:32:00,1.7237,1.7242,1.7236,1.7237,136300000.0
2005-01-17 13:33:00,1.7236,1.7238,1.7234,1.7236,136300000.0
2005-01-17 13:34:00,1.7236,1.7239,1.7234,1.7239,136300000.0
2005-01-17 13:35:00,1.724,1.724,1.7224,1.7228,136300000.0
2005-01-17 13:36:00,1.7227,1.7234,1.7227,1.7227,136300000.0
2005-01-17 13:37:00,1.7226,1.7232,1.7225,1.7227,136300000.0
2005-01-17 13:38:00,1.7228,1.723,1.7227,1.723,136300000.0
2005-01-17 13:39:00,1.7229,1.723,1.7225,1.7225,136300000.0
2005-01-17 13:40:00,1.7226,1.7231,1.7226,1.723,136300000.0
2005-01-17 13:41:00,1.7231,1.7231,1.723,1.723,136300000.0
2005-01-17 13:42:00,1.7231,1.7233,1.723,1.7233,136300000.0
2005-01-17 13:43:00,1.7234,1.7235,1.7234,1.7234,136300000.0
2005-01-17 13:44:00,1.7232,1.7233,1.7231,1.7231,136300000.0
2005-01-17 13:45:00,1.7232,1.7232,1.7231,1.7232,136300000.0
2005-01-17 13:46:00,1.7231,1.7234,1.7231,1.7232,136300000.0
2005-01-17 13:47:00,1.7231,1.7232,1.723,1.723,136300000.0
2005-01-17 13:48:00,1.7231,1.7231,1.723,1.7231,136300000.0
2005-01-17 13:49:00,1.723,1.7235,1.723,1.7232,136300000.0
2005-01-17 13:50:00,1.7233,1.7235,1.7231,1.7233,136300000.0
2005-01-17 13:51:00,1.7234,1.7236,1.7233,1.7233,136300000.0
2005-01-17 13:52:00,1.7234,1.7236,1.7233,1.7234,136300000.0
2005-01-17 13:53:00,1.7233,1.7237,1.7233,1.7236,136300000.0
2005-01-17 13:54:00,1.7234,1.7237,1.7234,1.7236,136300000.0
2005-01-17 13:55:00,1.7237,1.7238,1.7234,1.7238,136300000.0
2005-01-17 13:56:00,1.7237,1.7242,1.7237,1.7239,136300000.0
2005-01-17 13:57:00,1.7242,1.7242,1.7238,1.724,136300000.0
2005-01-17 13:58:00,1.7238,1.7239,1.7236,1.7237,136300000.0
2005-01-17 13:59:00,1.7238,1.7239,1.7236,1.7237,136300000.0
2005-01-17 14:00:00,1.7238,1.7241,1.7238,1.7241,136300000.0
2005-01-17 14:01:00,1.7242,1.7243,1.7238,1.7238,136300000.0
2005-01-17 14:02:00,1.724,1.724,1.7236,1.7238,136300000.0
2005-01-17 14:03:00,1.7237,1.7239,1.7236,1.7238,136300000.0
2005-01-17 14:04:00,1.7241,1.7242,1.7238,1.7241,136300000.0
2005-01-17 14:05:00,1.7242,1.7243,1.7238,1.724,136300000.0
2005-01-17 14:06:00,1.7241,1.7241,1.7236,1.7237,136300000.0
2005-01-17 14:07:00,1.7236,1.7238,1.7236,1.7236,136300000.0
2005-01-17 14:08:00,1.7238,1.724,1.7235,1.7236,136300000.0
2005-01-17 14:09:00,1.7235,1.7238,1.7235,1.7238,136300000.0
2005-01-17 14:10:00,1.7237,1.7238,1.7235,1.7235,136300000.0
2005-01-17 14:11:00,1.7236,1.7237,1.7233,1.7233,136300000.0
2005-01-17 14:12:00,1.7234,1.7236,1.7233,1.7236,136300000.0
2005-01-17 14:13:00,1.7234,1.7236,1.7234,1.7235,136300000.0
2005-01-17 14:14:00,1.7234,1.7234,1.7232,1.7233,136300000.0
2005-01-17 14:15:00,1.7234,1.7234,1.7232,1.7234,136300000.0
2005-01-17 14:16:00,1.7236,1.7238,1.7234,1.7238,136300000.0
2005-01-17 14:17:00,1.7237,1.7237,1.7234,1.7236,136300000.0
2005-01-17 14:18:00,1.7237,1.7239,1.7237,1.7238,136300000.0
2005-01-17 14:19:00,1.7239,1.7242,1.7239,1.7242,136300000.0
2005-01-17 14:20:00,1.7241,1.7242,1.7241,1.7241,136300000.0
2005-01-17 14:21:00,1.724,1.7245,1.7239,1.7244,136300000.0
2005-01-17 14:22:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2005-01-17 14:23:00,1.7244,1.7245,1.7243,1.7243,136300000.0
2005-01-17 14:24:00,1.7244,1.7244,1.7239,1.7239,136300000.0
2005-01-17 14:25:00,1.724,1.7241,1.7238,1.7241,136300000.0
2005-01-17 14:26:00,1.7243,1.7244,1.724,1.7241,136300000.0
2005-01-17 14:27:00,1.7242,1.7242,1.7241,1.7241,136300000.0
2005-01-17 14:28:00,1.7243,1.7243,1.7238,1.7238,136300000.0
2005-01-17 14:29:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 14:30:00,1.7238,1.7238,1.7231,1.7234,136300000.0
2005-01-17 14:31:00,1.7235,1.7237,1.7235,1.7235,136300000.0
2005-01-17 14:32:00,1.7234,1.7235,1.7232,1.7234,136300000.0
2005-01-17 14:33:00,1.7235,1.7236,1.7232,1.7236,136300000.0
2005-01-17 14:34:00,1.7234,1.7235,1.7232,1.7232,136300000.0
2005-01-17 14:35:00,1.7238,1.7238,1.7237,1.7238,136300000.0
2005-01-17 14:36:00,1.7237,1.7239,1.7233,1.7237,136300000.0
2005-01-17 14:37:00,1.7236,1.7237,1.7236,1.7236,136300000.0
2005-01-17 14:38:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2005-01-17 14:39:00,1.7234,1.7238,1.7234,1.7237,136300000.0
2005-01-17 14:40:00,1.7236,1.7237,1.7235,1.7235,136300000.0
2005-01-17 14:41:00,1.7234,1.7234,1.7227,1.723,136300000.0
2005-01-17 14:42:00,1.7229,1.7231,1.7227,1.723,136300000.0
2005-01-17 14:43:00,1.7231,1.7232,1.7221,1.7223,136300000.0
2005-01-17 14:44:00,1.7225,1.7227,1.722,1.7223,136300000.0
2005-01-17 14:45:00,1.7224,1.7225,1.7224,1.7225,136300000.0
2005-01-17 14:46:00,1.7224,1.7227,1.7224,1.7227,136300000.0
2005-01-17 14:47:00,1.7226,1.7227,1.7225,1.7227,136300000.0
2005-01-17 14:48:00,1.7226,1.7226,1.7223,1.7226,136300000.0
2005-01-17 14:49:00,1.7224,1.7224,1.7217,1.7224,136300000.0
2005-01-17 14:50:00,1.7225,1.7225,1.722,1.7221,136300000.0
2005-01-17 14:51:00,1.722,1.7229,1.722,1.7228,136300000.0
2005-01-17 14:52:00,1.7229,1.7232,1.7228,1.7228,136300000.0
2005-01-17 14:53:00,1.7231,1.7231,1.7228,1.723,136300000.0
2005-01-17 14:54:00,1.7229,1.7229,1.7223,1.7228,136300000.0
2005-01-17 14:55:00,1.7227,1.723,1.7223,1.723,136300000.0
2005-01-17 14:56:00,1.7227,1.7228,1.7225,1.7226,136300000.0
2005-01-17 14:57:00,1.7227,1.7235,1.7223,1.7223,136300000.0
2005-01-17 14:58:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2005-01-17 14:59:00,1.7227,1.7227,1.7223,1.7223,136300000.0
2005-01-17 15:00:00,1.722,1.7222,1.722,1.722,136300000.0
2005-01-17 15:01:00,1.7219,1.7219,1.7212,1.7213,136300000.0
2005-01-17 15:02:00,1.7212,1.7216,1.7211,1.7214,136300000.0
2005-01-17 15:03:00,1.7213,1.7218,1.7213,1.7216,136300000.0
2005-01-17 15:04:00,1.7215,1.7218,1.7214,1.7214,136300000.0
2005-01-17 15:05:00,1.7217,1.7217,1.7213,1.7214,136300000.0
2005-01-17 15:06:00,1.7214,1.7215,1.7213,1.7213,136300000.0
2005-01-17 15:07:00,1.7215,1.7215,1.7209,1.7209,136300000.0
2005-01-17 15:08:00,1.721,1.7212,1.7209,1.7211,136300000.0
2005-01-17 15:09:00,1.721,1.7211,1.7208,1.7208,136300000.0
2005-01-17 15:10:00,1.7207,1.721,1.7207,1.721,136300000.0
2005-01-17 15:11:00,1.7211,1.7212,1.7206,1.7211,136300000.0
2005-01-17 15:12:00,1.721,1.7211,1.7208,1.721,136300000.0
2005-01-17 15:13:00,1.7209,1.7212,1.7207,1.7211,136300000.0
2005-01-17 15:14:00,1.7215,1.7218,1.7215,1.7217,136300000.0
2005-01-17 15:15:00,1.7218,1.7219,1.7216,1.7216,136300000.0
2005-01-17 15:16:00,1.7215,1.722,1.7215,1.722,136300000.0
2005-01-17 15:17:00,1.7218,1.7219,1.7216,1.7216,136300000.0
2005-01-17 15:18:00,1.7217,1.7217,1.7211,1.7213,136300000.0
2005-01-17 15:19:00,1.7214,1.7218,1.7214,1.7215,136300000.0
2005-01-17 15:20:00,1.7214,1.7217,1.7214,1.7216,136300000.0
2005-01-17 15:21:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2005-01-17 15:22:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2005-01-17 15:23:00,1.7218,1.7218,1.7215,1.7217,136300000.0
2005-01-17 15:24:00,1.7216,1.7223,1.7214,1.7223,136300000.0
2005-01-17 15:25:00,1.7222,1.7223,1.722,1.7222,136300000.0
2005-01-17 15:26:00,1.7221,1.7223,1.722,1.7221,136300000.0
2005-01-17 15:27:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2005-01-17 15:28:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2005-01-17 15:29:00,1.7222,1.7223,1.7218,1.7219,136300000.0
2005-01-17 15:30:00,1.7221,1.7226,1.7214,1.7226,136300000.0
2005-01-17 15:31:00,1.7225,1.7227,1.7225,1.7226,136300000.0
2005-01-17 15:32:00,1.7225,1.723,1.7225,1.723,136300000.0
2005-01-17 15:33:00,1.7229,1.7232,1.7227,1.7231,136300000.0
2005-01-17 15:34:00,1.7229,1.7231,1.7226,1.7229,136300000.0
2005-01-17 15:35:00,1.723,1.7235,1.7229,1.7231,136300000.0
2005-01-17 15:36:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2005-01-17 15:37:00,1.7236,1.7243,1.7236,1.7243,136300000.0
2005-01-17 15:38:00,1.7242,1.7244,1.7237,1.7244,136300000.0
2005-01-17 15:39:00,1.7243,1.7245,1.7241,1.7244,136300000.0
2005-01-17 15:40:00,1.724,1.7248,1.724,1.7246,136300000.0
2005-01-17 15:41:00,1.7247,1.7247,1.7243,1.7244,136300000.0
2005-01-17 15:42:00,1.7242,1.7244,1.724,1.724,136300000.0
2005-01-17 15:43:00,1.7241,1.7241,1.7237,1.7238,136300000.0
2005-01-17 15:44:00,1.7237,1.7246,1.7237,1.7246,136300000.0
2005-01-17 15:45:00,1.7244,1.7249,1.7244,1.7249,136300000.0
2005-01-17 15:46:00,1.7246,1.7249,1.7244,1.7244,136300000.0
2005-01-17 15:47:00,1.7245,1.7245,1.7241,1.7242,136300000.0
2005-01-17 15:48:00,1.7241,1.7242,1.724,1.7242,136300000.0
2005-01-17 15:49:00,1.7245,1.7245,1.7241,1.7245,136300000.0
2005-01-17 15:50:00,1.7247,1.7249,1.7242,1.7249,136300000.0
2005-01-17 15:51:00,1.725,1.7251,1.7243,1.7245,136300000.0
2005-01-17 15:52:00,1.7242,1.7243,1.7238,1.7239,136300000.0
2005-01-17 15:53:00,1.7241,1.7244,1.7238,1.7239,136300000.0
2005-01-17 15:54:00,1.7242,1.7242,1.7239,1.7242,136300000.0
2005-01-17 15:55:00,1.7241,1.7245,1.7238,1.724,136300000.0
2005-01-17 15:56:00,1.7239,1.7242,1.7238,1.7242,136300000.0
2005-01-17 15:57:00,1.7241,1.7243,1.7238,1.7238,136300000.0
2005-01-17 15:58:00,1.7239,1.724,1.7238,1.724,136300000.0
2005-01-17 15:59:00,1.7239,1.7243,1.7239,1.7242,136300000.0
2005-01-17 16:00:00,1.7242,1.7242,1.7235,1.7235,136300000.0
2005-01-17 16:01:00,1.7236,1.7246,1.7235,1.7245,136300000.0
2005-01-17 16:02:00,1.7243,1.7247,1.7243,1.7246,136300000.0
2005-01-17 16:03:00,1.7247,1.7248,1.7245,1.7247,136300000.0
2005-01-17 16:04:00,1.7246,1.7248,1.7241,1.7247,136300000.0
2005-01-17 16:05:00,1.7246,1.7248,1.7241,1.7246,136300000.0
2005-01-17 16:06:00,1.7247,1.7251,1.7245,1.7248,136300000.0
2005-01-17 16:07:00,1.7249,1.7249,1.7245,1.7246,136300000.0
2005-01-17 16:08:00,1.7245,1.7249,1.7242,1.7242,136300000.0
2005-01-17 16:09:00,1.7243,1.725,1.7242,1.7246,136300000.0
2005-01-17 16:10:00,1.7247,1.725,1.7244,1.7248,136300000.0
2005-01-17 16:11:00,1.7249,1.7249,1.7247,1.7247,136300000.0
2005-01-17 16:12:00,1.7248,1.7248,1.7241,1.7241,136300000.0
2005-01-17 16:13:00,1.7245,1.7247,1.7243,1.7247,136300000.0
2005-01-17 16:14:00,1.7244,1.7245,1.7238,1.7243,136300000.0
2005-01-17 16:15:00,1.7242,1.7243,1.7239,1.724,136300000.0
2005-01-17 16:16:00,1.7241,1.7241,1.7238,1.7241,136300000.0
2005-01-17 16:17:00,1.724,1.7244,1.7235,1.7242,136300000.0
2005-01-17 16:18:00,1.7245,1.7246,1.7243,1.7244,136300000.0
2005-01-17 16:19:00,1.724,1.7243,1.7234,1.7234,136300000.0
2005-01-17 16:20:00,1.7229,1.7238,1.7228,1.723,136300000.0
2005-01-17 16:21:00,1.7231,1.7235,1.7231,1.7235,136300000.0
2005-01-17 16:22:00,1.7236,1.7238,1.7233,1.7235,136300000.0
2005-01-17 16:23:00,1.7232,1.7236,1.7228,1.7231,136300000.0
2005-01-17 16:24:00,1.7232,1.7233,1.7229,1.723,136300000.0
2005-01-17 16:25:00,1.7231,1.7236,1.7229,1.7229,136300000.0
2005-01-17 16:26:00,1.7228,1.7235,1.7228,1.7235,136300000.0
2005-01-17 16:27:00,1.7236,1.7237,1.7235,1.7235,136300000.0
2005-01-17 16:28:00,1.7236,1.7236,1.7233,1.7233,136300000.0
2005-01-17 16:29:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-17 16:30:00,1.7233,1.7234,1.7231,1.7232,136300000.0
2005-01-17 16:31:00,1.7234,1.7238,1.7233,1.7237,136300000.0
2005-01-17 16:32:00,1.7235,1.7235,1.7232,1.7234,136300000.0
2005-01-17 16:33:00,1.7233,1.7235,1.7232,1.7233,136300000.0
2005-01-17 16:34:00,1.7231,1.7234,1.7231,1.7231,136300000.0
2005-01-17 16:35:00,1.7231,1.7234,1.7229,1.7229,136300000.0
2005-01-17 16:36:00,1.7226,1.7234,1.7226,1.7234,136300000.0
2005-01-17 16:37:00,1.7235,1.7235,1.7229,1.723,136300000.0
2005-01-17 16:38:00,1.7229,1.723,1.7228,1.723,136300000.0
2005-01-17 16:39:00,1.7232,1.7236,1.7231,1.7236,136300000.0
2005-01-17 16:40:00,1.7237,1.7239,1.7235,1.7236,136300000.0
2005-01-17 16:41:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2005-01-17 16:42:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2005-01-17 16:43:00,1.7239,1.7244,1.7239,1.7241,136300000.0
2005-01-17 16:44:00,1.7239,1.724,1.7234,1.7239,136300000.0
2005-01-17 16:45:00,1.7241,1.7241,1.7237,1.724,136300000.0
2005-01-17 16:46:00,1.7241,1.7241,1.7239,1.724,136300000.0
2005-01-17 16:47:00,1.7241,1.7242,1.724,1.7242,136300000.0
2005-01-17 16:48:00,1.7243,1.7244,1.7241,1.7242,136300000.0
2005-01-17 16:49:00,1.7241,1.7241,1.724,1.724,136300000.0
2005-01-17 16:50:00,1.7241,1.7241,1.7239,1.724,136300000.0
2005-01-17 16:51:00,1.7239,1.724,1.7236,1.7238,136300000.0
2005-01-17 16:52:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2005-01-17 16:53:00,1.7238,1.7239,1.7236,1.7236,136300000.0
2005-01-17 16:54:00,1.7237,1.7239,1.7236,1.7239,136300000.0
2005-01-17 16:55:00,1.7237,1.7239,1.7237,1.7238,136300000.0
2005-01-17 16:56:00,1.7239,1.7241,1.7239,1.724,136300000.0
2005-01-17 16:57:00,1.7241,1.7241,1.7239,1.7239,136300000.0
2005-01-17 16:58:00,1.724,1.724,1.7238,1.7238,136300000.0
2005-01-17 16:59:00,1.724,1.724,1.7236,1.724,136300000.0
2005-01-17 17:00:00,1.7237,1.7239,1.7235,1.7236,136300000.0
2005-01-17 17:01:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-17 17:02:00,1.7236,1.7236,1.7231,1.7234,136300000.0
2005-01-17 17:03:00,1.7233,1.7235,1.7232,1.7233,136300000.0
2005-01-17 17:04:00,1.7234,1.7235,1.7234,1.7234,136300000.0
2005-01-17 17:05:00,1.7235,1.7236,1.7231,1.7236,136300000.0
2005-01-17 17:06:00,1.7238,1.7238,1.7235,1.7235,136300000.0
2005-01-17 17:07:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-17 17:08:00,1.7238,1.7238,1.7235,1.7237,136300000.0
2005-01-17 17:09:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-17 17:10:00,1.7237,1.7241,1.7236,1.7237,136300000.0
2005-01-17 17:11:00,1.7238,1.724,1.7238,1.724,136300000.0
2005-01-17 17:12:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-17 17:13:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-17 17:14:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 17:15:00,1.7236,1.7236,1.7233,1.7235,136300000.0
2005-01-17 17:17:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2005-01-17 17:18:00,1.7236,1.7238,1.7236,1.7236,136300000.0
2005-01-17 17:19:00,1.7238,1.7238,1.7236,1.7237,136300000.0
2005-01-17 17:20:00,1.7236,1.7238,1.7236,1.7238,136300000.0
2005-01-17 17:21:00,1.7239,1.724,1.7237,1.7238,136300000.0
2005-01-17 17:22:00,1.724,1.724,1.7239,1.724,136300000.0
2005-01-17 17:23:00,1.724,1.7241,1.7238,1.724,136300000.0
2005-01-17 17:24:00,1.7241,1.7241,1.7237,1.7238,136300000.0
2005-01-17 17:25:00,1.724,1.7243,1.7238,1.7238,136300000.0
2005-01-17 17:26:00,1.7239,1.7246,1.7238,1.7241,136300000.0
2005-01-17 17:27:00,1.7242,1.7243,1.724,1.724,136300000.0
2005-01-17 17:28:00,1.7239,1.7239,1.7236,1.7237,136300000.0
2005-01-17 17:30:00,1.7239,1.725,1.7239,1.7245,136300000.0
2005-01-17 17:31:00,1.7246,1.7251,1.7245,1.725,136300000.0
2005-01-17 17:32:00,1.7252,1.7252,1.7239,1.724,136300000.0
2005-01-17 17:33:00,1.7239,1.7241,1.7238,1.724,136300000.0
2005-01-17 17:34:00,1.7241,1.7242,1.7236,1.7236,136300000.0
2005-01-17 17:35:00,1.7237,1.7237,1.7233,1.7233,136300000.0
2005-01-17 17:36:00,1.7234,1.7237,1.7234,1.7235,136300000.0
2005-01-17 17:37:00,1.7236,1.7237,1.7232,1.7236,136300000.0
2005-01-17 17:38:00,1.7234,1.7243,1.7234,1.7239,136300000.0
2005-01-17 17:39:00,1.724,1.7244,1.7239,1.7242,136300000.0
2005-01-17 17:40:00,1.7243,1.7244,1.7241,1.7241,136300000.0
2005-01-17 17:41:00,1.7242,1.7242,1.7235,1.7236,136300000.0
2005-01-17 17:42:00,1.7235,1.7238,1.723,1.723,136300000.0
2005-01-17 17:43:00,1.7231,1.7234,1.723,1.7232,136300000.0
2005-01-17 17:44:00,1.7233,1.7234,1.7231,1.7231,136300000.0
2005-01-17 17:45:00,1.723,1.7232,1.7227,1.7227,136300000.0
2005-01-17 17:46:00,1.7228,1.723,1.7226,1.723,136300000.0
2005-01-17 17:47:00,1.7229,1.723,1.7227,1.7228,136300000.0
2005-01-17 17:48:00,1.7227,1.723,1.7227,1.7227,136300000.0
2005-01-17 17:49:00,1.7228,1.7231,1.7227,1.7227,136300000.0
2005-01-17 17:50:00,1.7228,1.723,1.7224,1.7227,136300000.0
2005-01-17 17:51:00,1.7226,1.7229,1.7226,1.7229,136300000.0
2005-01-17 17:52:00,1.7228,1.723,1.7227,1.7229,136300000.0
2005-01-17 17:53:00,1.723,1.7231,1.7229,1.7231,136300000.0
2005-01-17 17:54:00,1.723,1.723,1.7229,1.7229,136300000.0
2005-01-17 17:55:00,1.723,1.723,1.7226,1.7227,136300000.0
2005-01-17 17:56:00,1.7226,1.7226,1.7224,1.7224,136300000.0
2005-01-17 17:58:00,1.7223,1.7223,1.7218,1.7218,136300000.0
2005-01-17 17:59:00,1.722,1.7222,1.722,1.7222,136300000.0
2005-01-17 18:00:00,1.722,1.7233,1.722,1.7233,136300000.0
2005-01-17 18:01:00,1.7231,1.7239,1.723,1.7239,136300000.0
2005-01-17 18:02:00,1.724,1.7249,1.724,1.7244,136300000.0
2005-01-17 18:03:00,1.7243,1.7246,1.7241,1.7243,136300000.0
2005-01-17 18:04:00,1.7246,1.7246,1.7244,1.7246,136300000.0
2005-01-17 18:05:00,1.7245,1.7245,1.7242,1.7242,136300000.0
2005-01-17 18:06:00,1.7241,1.7246,1.7241,1.7245,136300000.0
2005-01-17 18:07:00,1.7244,1.7246,1.7244,1.7246,136300000.0
2005-01-17 18:08:00,1.7249,1.7249,1.7246,1.7248,136300000.0
2005-01-17 18:09:00,1.7246,1.7248,1.7245,1.7246,136300000.0
2005-01-17 18:11:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2005-01-17 18:12:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2005-01-17 18:13:00,1.7247,1.7247,1.7244,1.7244,136300000.0
2005-01-17 18:14:00,1.7243,1.7243,1.7237,1.7241,136300000.0
2005-01-17 18:15:00,1.7239,1.724,1.7236,1.7237,136300000.0
2005-01-17 18:16:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2005-01-17 18:17:00,1.7238,1.7239,1.7237,1.7239,136300000.0
2005-01-17 18:18:00,1.7238,1.7239,1.7233,1.7233,136300000.0
2005-01-17 18:19:00,1.7234,1.7238,1.7231,1.7238,136300000.0
2005-01-17 18:20:00,1.7236,1.7238,1.7234,1.7237,136300000.0
2005-01-17 18:21:00,1.7236,1.724,1.7236,1.724,136300000.0
2005-01-17 18:22:00,1.7241,1.7242,1.7233,1.7234,136300000.0
2005-01-17 18:23:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2005-01-17 18:24:00,1.7236,1.7236,1.7234,1.7236,136300000.0
2005-01-17 18:25:00,1.7233,1.7234,1.7231,1.7234,136300000.0
2005-01-17 18:26:00,1.7236,1.7236,1.7234,1.7236,136300000.0
2005-01-17 18:28:00,1.7237,1.7237,1.7234,1.7236,136300000.0
2005-01-17 18:29:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 18:30:00,1.7231,1.7233,1.7231,1.7231,136300000.0
2005-01-17 18:31:00,1.7234,1.7234,1.723,1.723,136300000.0
2005-01-17 18:32:00,1.7228,1.7231,1.7228,1.7231,136300000.0
2005-01-17 18:33:00,1.7233,1.7234,1.7233,1.7233,136300000.0
2005-01-17 18:34:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-17 18:35:00,1.7236,1.7237,1.7234,1.7234,136300000.0
2005-01-17 18:36:00,1.7233,1.7234,1.7231,1.7233,136300000.0
2005-01-17 18:37:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 18:38:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-17 18:39:00,1.7234,1.7234,1.7231,1.7231,136300000.0
2005-01-17 18:40:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-17 18:42:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 18:44:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-17 18:45:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-17 18:46:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2005-01-17 18:47:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2005-01-17 18:49:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-17 18:50:00,1.7237,1.7241,1.7236,1.7241,136300000.0
2005-01-17 18:51:00,1.7238,1.7239,1.7236,1.7236,136300000.0
2005-01-17 18:52:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2005-01-17 18:53:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 18:56:00,1.7239,1.7249,1.7239,1.7249,136300000.0
2005-01-17 18:57:00,1.7248,1.7251,1.7243,1.7244,136300000.0
2005-01-17 18:58:00,1.7239,1.7241,1.7234,1.7234,136300000.0
2005-01-17 18:59:00,1.7233,1.7244,1.7233,1.724,136300000.0
2005-01-17 19:00:00,1.7237,1.7237,1.723,1.723,136300000.0
2005-01-17 19:01:00,1.7229,1.7231,1.7228,1.723,136300000.0
2005-01-17 19:02:00,1.7233,1.7237,1.7233,1.7237,136300000.0
2005-01-17 19:03:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2005-01-17 19:04:00,1.7234,1.7236,1.7234,1.7234,136300000.0
2005-01-17 19:06:00,1.7237,1.7239,1.7237,1.7238,136300000.0
2005-01-17 19:07:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 19:08:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-17 19:09:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 19:10:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-17 19:12:00,1.7234,1.7236,1.7234,1.7236,136300000.0
2005-01-17 19:13:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 19:14:00,1.7238,1.724,1.7238,1.7239,136300000.0
2005-01-17 19:15:00,1.724,1.724,1.7239,1.724,136300000.0
2005-01-17 19:16:00,1.7241,1.7241,1.7238,1.7238,136300000.0
2005-01-17 19:17:00,1.7239,1.7239,1.7237,1.7238,136300000.0
2005-01-17 19:19:00,1.7239,1.7239,1.7236,1.7237,136300000.0
2005-01-17 19:20:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-17 19:22:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-17 19:23:00,1.7234,1.7236,1.7234,1.7234,136300000.0
2005-01-17 19:24:00,1.7233,1.7234,1.7231,1.7231,136300000.0
2005-01-17 19:25:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2005-01-17 19:26:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 19:28:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-17 19:29:00,1.7233,1.7233,1.7231,1.7231,136300000.0
2005-01-17 19:30:00,1.723,1.7231,1.723,1.7231,136300000.0
2005-01-17 19:31:00,1.723,1.7233,1.723,1.7232,136300000.0
2005-01-17 19:32:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2005-01-17 19:34:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 19:35:00,1.723,1.723,1.7228,1.7228,136300000.0
2005-01-17 19:36:00,1.723,1.723,1.7228,1.7228,136300000.0
2005-01-17 19:37:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2005-01-17 19:38:00,1.7229,1.7231,1.7229,1.7231,136300000.0
2005-01-17 19:39:00,1.7234,1.7234,1.7233,1.7233,136300000.0
2005-01-17 19:40:00,1.7231,1.7233,1.7231,1.7231,136300000.0
2005-01-17 19:50:00,1.723,1.723,1.7229,1.7229,136300000.0
2005-01-17 19:52:00,1.723,1.723,1.7229,1.7229,136300000.0
2005-01-17 19:53:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-17 19:54:00,1.7234,1.7234,1.7233,1.7233,136300000.0
2005-01-17 19:57:00,1.7234,1.7234,1.7233,1.7233,136300000.0
2005-01-17 19:58:00,1.7231,1.7234,1.7231,1.7233,136300000.0
2005-01-17 19:59:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 20:01:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2005-01-17 20:04:00,1.7231,1.7233,1.7231,1.7231,136300000.0
2005-01-17 20:06:00,1.7229,1.723,1.7229,1.723,136300000.0
2005-01-17 20:07:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 20:08:00,1.723,1.7233,1.7228,1.7229,136300000.0
2005-01-17 20:09:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-17 20:10:00,1.7231,1.7231,1.723,1.7231,136300000.0
2005-01-17 20:13:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-17 20:14:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 20:16:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2005-01-17 20:17:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 20:18:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 20:19:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-17 20:20:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 20:21:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 20:22:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 20:23:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-17 20:24:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-17 20:26:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-17 20:27:00,1.7239,1.7241,1.7239,1.7241,136300000.0
2005-01-17 20:30:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-17 20:33:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-17 20:34:00,1.724,1.724,1.724,1.724,136300000.0
2005-01-17 20:35:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-17 20:37:00,1.7239,1.7239,1.7233,1.7234,136300000.0
2005-01-17 20:38:00,1.7237,1.7237,1.7234,1.7234,136300000.0
2005-01-17 20:39:00,1.7233,1.7237,1.7233,1.7237,136300000.0
2005-01-17 20:42:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 20:43:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-17 20:45:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-17 20:46:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2005-01-17 20:48:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2005-01-17 20:49:00,1.7241,1.7242,1.7241,1.7241,136300000.0
2005-01-17 20:51:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-17 20:53:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 20:54:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-17 20:55:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2005-01-17 20:56:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-17 20:57:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-17 21:01:00,1.7242,1.7242,1.724,1.724,136300000.0
2005-01-17 21:02:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-17 21:03:00,1.724,1.7241,1.724,1.7241,136300000.0
2005-01-17 21:04:00,1.724,1.7243,1.7239,1.7241,136300000.0
2005-01-17 21:06:00,1.724,1.7241,1.724,1.724,136300000.0
2005-01-17 21:08:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-17 21:11:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-17 21:12:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-17 21:13:00,1.7239,1.724,1.7238,1.7239,136300000.0
2005-01-17 21:14:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2005-01-17 21:15:00,1.7238,1.724,1.7238,1.7238,136300000.0
2005-01-17 21:16:00,1.7237,1.724,1.7237,1.724,136300000.0
2005-01-17 21:17:00,1.7239,1.724,1.7239,1.724,136300000.0
2005-01-17 21:23:00,1.7233,1.7238,1.7233,1.7238,136300000.0
2005-01-17 21:25:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2005-01-17 21:26:00,1.724,1.7241,1.724,1.7241,136300000.0
2005-01-17 21:28:00,1.724,1.724,1.7238,1.7238,136300000.0
2005-01-17 21:29:00,1.7237,1.724,1.7237,1.724,136300000.0
2005-01-17 21:30:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2005-01-17 21:31:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2005-01-17 21:32:00,1.7236,1.724,1.7234,1.7236,136300000.0
2005-01-17 21:33:00,1.7234,1.7237,1.7234,1.7237,136300000.0
2005-01-17 21:34:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2005-01-17 21:36:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 21:37:00,1.7233,1.7233,1.7229,1.7229,136300000.0
2005-01-17 21:38:00,1.7231,1.7231,1.723,1.7231,136300000.0
2005-01-17 21:39:00,1.7233,1.7233,1.7231,1.7231,136300000.0
2005-01-17 21:40:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2005-01-17 21:41:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-17 21:43:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2005-01-17 21:44:00,1.7226,1.7227,1.7225,1.7225,136300000.0
2005-01-17 21:46:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2005-01-17 21:47:00,1.7227,1.7228,1.7225,1.7225,136300000.0
2005-01-17 21:48:00,1.7226,1.7227,1.7225,1.7225,136300000.0
2005-01-17 21:49:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2005-01-17 21:51:00,1.7223,1.7223,1.7222,1.7223,136300000.0
2005-01-17 21:52:00,1.7224,1.7224,1.7222,1.7223,136300000.0
2005-01-17 21:53:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2005-01-17 21:57:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2005-01-17 21:58:00,1.7223,1.7224,1.7223,1.7223,136300000.0
2005-01-17 21:59:00,1.7224,1.7224,1.7223,1.7224,136300000.0
2005-01-17 22:00:00,1.7223,1.7223,1.722,1.722,136300000.0
2005-01-17 22:01:00,1.7221,1.7223,1.722,1.722,136300000.0
2005-01-17 22:03:00,1.7219,1.7219,1.7215,1.7216,136300000.0
2005-01-17 22:05:00,1.7218,1.722,1.7216,1.722,136300000.0
2005-01-17 22:06:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2005-01-17 22:08:00,1.7216,1.7219,1.7216,1.7219,136300000.0
2005-01-17 22:09:00,1.7216,1.7218,1.7216,1.7218,136300000.0
2005-01-17 22:12:00,1.7216,1.7218,1.7216,1.7216,136300000.0
2005-01-17 22:13:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2005-01-17 22:14:00,1.7219,1.7225,1.7219,1.7225,136300000.0
2005-01-17 22:15:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2005-01-17 22:16:00,1.7227,1.7228,1.7224,1.7228,136300000.0
2005-01-17 22:17:00,1.7226,1.7226,1.7224,1.7225,136300000.0
2005-01-17 22:18:00,1.7224,1.7226,1.7221,1.7221,136300000.0
2005-01-17 22:19:00,1.722,1.7223,1.722,1.7223,136300000.0
2005-01-17 22:20:00,1.7226,1.7226,1.7221,1.7225,136300000.0
2005-01-17 22:21:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2005-01-17 22:24:00,1.7222,1.7227,1.7222,1.7227,136300000.0
2005-01-17 22:26:00,1.7228,1.7228,1.7227,1.7228,136300000.0
2005-01-17 22:27:00,1.7229,1.7229,1.7221,1.7221,136300000.0
2005-01-17 22:28:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2005-01-17 22:29:00,1.722,1.7221,1.7218,1.722,136300000.0
2005-01-17 22:30:00,1.7221,1.7224,1.7221,1.7224,136300000.0
2005-01-17 22:31:00,1.7223,1.7224,1.7223,1.7224,136300000.0
2005-01-17 22:32:00,1.7223,1.7223,1.7222,1.7222,136300000.0
2005-01-17 22:33:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2005-01-17 22:34:00,1.722,1.722,1.7219,1.7219,136300000.0
2005-01-17 22:39:00,1.7218,1.7219,1.7218,1.7219,136300000.0
2005-01-17 22:41:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2005-01-17 22:42:00,1.7219,1.7224,1.7219,1.7224,136300000.0
2005-01-17 22:43:00,1.7225,1.7226,1.7223,1.7223,136300000.0
2005-01-17 22:48:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2005-01-17 22:49:00,1.7221,1.7222,1.7221,1.7222,136300000.0
2005-01-17 22:50:00,1.7225,1.7231,1.7222,1.7227,136300000.0
2005-01-17 22:51:00,1.7228,1.7231,1.7227,1.7231,136300000.0
2005-01-17 22:52:00,1.7233,1.7233,1.7231,1.7231,136300000.0
2005-01-17 22:53:00,1.7233,1.7233,1.7231,1.7231,136300000.0
2005-01-17 22:54:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2005-01-17 22:55:00,1.7231,1.7233,1.7231,1.7231,136300000.0
2005-01-17 22:56:00,1.723,1.7234,1.723,1.7234,136300000.0
2005-01-17 22:57:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2005-01-17 22:58:00,1.7231,1.7233,1.7231,1.7233,136300000.0
2005-01-17 22:59:00,1.7234,1.7237,1.7231,1.7231,136300000.0
2005-01-17 23:00:00,1.7231,1.7234,1.7231,1.7231,136300000.0
2005-01-17 23:01:00,1.723,1.723,1.723,1.723,136300000.0
2005-01-17 23:02:00,1.7233,1.7233,1.7231,1.7231,136300000.0
2005-01-17 23:03:00,1.723,1.7231,1.723,1.723,136300000.0
2005-01-17 23:06:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-17 23:08:00,1.7233,1.7233,1.7229,1.7231,136300000.0
2005-01-17 23:09:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-17 23:10:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2005-01-17 23:11:00,1.7231,1.7241,1.7231,1.7241,136300000.0
2005-01-17 23:12:00,1.724,1.7259,1.724,1.7259,136300000.0
2005-01-17 23:13:00,1.7257,1.7257,1.7251,1.7254,136300000.0
2005-01-17 23:14:00,1.7256,1.726,1.7256,1.7259,136300000.0
2005-01-17 23:15:00,1.7257,1.726,1.7256,1.726,136300000.0
2005-01-17 23:16:00,1.7257,1.7259,1.7254,1.7259,136300000.0
2005-01-17 23:17:00,1.7257,1.7259,1.7255,1.7256,136300000.0
2005-01-17 23:18:00,1.7255,1.7255,1.7253,1.7254,136300000.0
2005-01-17 23:19:00,1.7256,1.7257,1.7254,1.7256,136300000.0
2005-01-17 23:22:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2005-01-17 23:23:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2005-01-17 23:24:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2005-01-17 23:25:00,1.7259,1.7265,1.7259,1.7264,136300000.0
2005-01-17 23:26:00,1.7263,1.7273,1.7263,1.7269,136300000.0
2005-01-17 23:27:00,1.7272,1.7274,1.7272,1.7273,136300000.0
2005-01-17 23:28:00,1.7272,1.7272,1.7269,1.7272,136300000.0
2005-01-17 23:29:00,1.7274,1.7274,1.7269,1.7271,136300000.0
2005-01-17 23:30:00,1.7271,1.7281,1.7268,1.7275,136300000.0
2005-01-17 23:31:00,1.7272,1.7272,1.7262,1.7264,136300000.0
2005-01-17 23:32:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2005-01-17 23:33:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2005-01-17 23:34:00,1.7263,1.7266,1.7263,1.7265,136300000.0
2005-01-17 23:35:00,1.7268,1.7269,1.7266,1.7267,136300000.0
2005-01-17 23:36:00,1.7265,1.7267,1.7265,1.7267,136300000.0
2005-01-17 23:37:00,1.7268,1.7274,1.7268,1.7272,136300000.0
2005-01-17 23:38:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2005-01-17 23:39:00,1.7278,1.728,1.7273,1.7279,136300000.0
2005-01-17 23:40:00,1.7278,1.7288,1.7275,1.7285,136300000.0
2005-01-17 23:41:00,1.7284,1.7287,1.7281,1.7284,136300000.0
2005-01-17 23:42:00,1.7283,1.7292,1.7283,1.7285,136300000.0
2005-01-17 23:43:00,1.7288,1.7291,1.7277,1.7279,136300000.0
2005-01-17 23:44:00,1.7273,1.7277,1.7266,1.7275,136300000.0
2005-01-17 23:45:00,1.7277,1.728,1.7273,1.7278,136300000.0
2005-01-17 23:46:00,1.7275,1.728,1.7275,1.7278,136300000.0
2005-01-17 23:47:00,1.728,1.7281,1.7265,1.7265,136300000.0
2005-01-17 23:48:00,1.7269,1.7275,1.7267,1.7275,136300000.0
2005-01-17 23:49:00,1.7277,1.7279,1.7269,1.7269,136300000.0
2005-01-17 23:50:00,1.7273,1.7274,1.7266,1.7269,136300000.0
2005-01-17 23:51:00,1.7269,1.7269,1.7262,1.7268,136300000.0
2005-01-17 23:52:00,1.7269,1.7275,1.7264,1.7266,136300000.0
2005-01-17 23:53:00,1.7265,1.7269,1.7264,1.7269,136300000.0
2005-01-17 23:54:00,1.7267,1.7275,1.7267,1.7275,136300000.0
2005-01-17 23:55:00,1.7273,1.7274,1.7269,1.7274,136300000.0
2005-01-17 23:56:00,1.7275,1.7279,1.7274,1.7277,136300000.0
2005-01-17 23:57:00,1.7278,1.7281,1.7268,1.7269,136300000.0
2005-01-17 23:58:00,1.7271,1.7273,1.7269,1.7272,136300000.0
2005-01-17 23:59:00,1.7271,1.7274,1.7269,1.7274,136300000.0
2005-01-18 00:00:00,1.7277,1.7277,1.7271,1.7273,136300000.0
2005-01-18 00:01:00,1.7274,1.7275,1.7272,1.7274,136300000.0
2005-01-18 00:02:00,1.7275,1.7275,1.7273,1.7275,136300000.0
2005-01-18 00:03:00,1.7274,1.7277,1.7272,1.7274,136300000.0
2005-01-18 00:04:00,1.7273,1.7275,1.7271,1.7271,136300000.0
2005-01-18 00:05:00,1.7272,1.7274,1.7269,1.7271,136300000.0
2005-01-18 00:06:00,1.7272,1.7274,1.7271,1.7272,136300000.0
2005-01-18 00:07:00,1.7272,1.7278,1.7266,1.7266,136300000.0
2005-01-18 00:08:00,1.7268,1.7269,1.7266,1.7267,136300000.0
2005-01-18 00:09:00,1.7268,1.7269,1.726,1.726,136300000.0
2005-01-18 00:10:00,1.7262,1.7271,1.7262,1.7265,136300000.0
2005-01-18 00:11:00,1.7266,1.7268,1.7263,1.7267,136300000.0
2005-01-18 00:12:00,1.7264,1.7266,1.7261,1.7262,136300000.0
2005-01-18 00:13:00,1.7261,1.7265,1.7261,1.7262,136300000.0
2005-01-18 00:14:00,1.7263,1.7264,1.7257,1.7264,136300000.0
2005-01-18 00:15:00,1.7263,1.7265,1.726,1.7262,136300000.0
2005-01-18 00:16:00,1.7263,1.7271,1.7263,1.7268,136300000.0
2005-01-18 00:17:00,1.7267,1.7268,1.7261,1.7266,136300000.0
2005-01-18 00:18:00,1.7265,1.7265,1.7261,1.7263,136300000.0
2005-01-18 00:19:00,1.7261,1.7265,1.7261,1.7263,136300000.0
2005-01-18 00:20:00,1.7262,1.7262,1.726,1.726,136300000.0
2005-01-18 00:21:00,1.7262,1.7262,1.7259,1.726,136300000.0
2005-01-18 00:22:00,1.7259,1.7261,1.7257,1.7257,136300000.0
2005-01-18 00:23:00,1.7259,1.7263,1.7259,1.7263,136300000.0
2005-01-18 00:24:00,1.7262,1.7268,1.726,1.7264,136300000.0
2005-01-18 00:25:00,1.7263,1.7266,1.7263,1.7265,136300000.0
2005-01-18 00:26:00,1.7264,1.7264,1.7262,1.7262,136300000.0
2005-01-18 00:27:00,1.7261,1.7265,1.7261,1.7263,136300000.0
2005-01-18 00:28:00,1.7264,1.7265,1.726,1.7263,136300000.0
2005-01-18 00:29:00,1.7262,1.7263,1.7251,1.7251,136300000.0
2005-01-18 00:30:00,1.7249,1.7255,1.7246,1.7254,136300000.0
2005-01-18 00:31:00,1.7255,1.7255,1.7246,1.7246,136300000.0
2005-01-18 00:32:00,1.7248,1.7253,1.7246,1.7249,136300000.0
2005-01-18 00:33:00,1.7255,1.7255,1.7241,1.7242,136300000.0
2005-01-18 00:34:00,1.7243,1.7243,1.7239,1.7241,136300000.0
2005-01-18 00:35:00,1.7242,1.7242,1.7238,1.724,136300000.0
2005-01-18 00:36:00,1.7238,1.7243,1.7238,1.7243,136300000.0
2005-01-18 00:37:00,1.7241,1.7243,1.724,1.7241,136300000.0
2005-01-18 00:38:00,1.724,1.7246,1.724,1.7245,136300000.0
2005-01-18 00:39:00,1.7244,1.7246,1.7241,1.7244,136300000.0
2005-01-18 00:40:00,1.7242,1.7245,1.7241,1.7244,136300000.0
2005-01-18 00:41:00,1.7245,1.7248,1.7243,1.7248,136300000.0
2005-01-18 00:42:00,1.7246,1.7253,1.7246,1.7251,136300000.0
2005-01-18 00:43:00,1.7253,1.7253,1.7242,1.7245,136300000.0
2005-01-18 00:44:00,1.7246,1.7251,1.7246,1.7251,136300000.0
2005-01-18 00:45:00,1.7248,1.7249,1.7246,1.7249,136300000.0
2005-01-18 00:46:00,1.7251,1.7251,1.7249,1.7251,136300000.0
2005-01-18 00:47:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2005-01-18 00:48:00,1.7248,1.7248,1.7242,1.7246,136300000.0
2005-01-18 00:49:00,1.7245,1.7248,1.7245,1.7248,136300000.0
2005-01-18 00:50:00,1.7251,1.7251,1.7244,1.7249,136300000.0
2005-01-18 00:51:00,1.7251,1.7251,1.7242,1.7249,136300000.0
2005-01-18 00:52:00,1.7251,1.7256,1.7248,1.7256,136300000.0
2005-01-18 00:53:00,1.7255,1.7256,1.7253,1.7254,136300000.0
2005-01-18 00:54:00,1.7253,1.7264,1.7253,1.7259,136300000.0
2005-01-18 00:55:00,1.726,1.7265,1.7254,1.7265,136300000.0
2005-01-18 00:56:00,1.7257,1.7268,1.7251,1.7251,136300000.0
2005-01-18 00:57:00,1.7253,1.7256,1.7253,1.7255,136300000.0
2005-01-18 00:58:00,1.7254,1.726,1.7253,1.7259,136300000.0
2005-01-18 00:59:00,1.7254,1.726,1.7254,1.7257,136300000.0
2005-01-18 01:00:00,1.7259,1.7261,1.7257,1.7259,136300000.0
2005-01-18 01:01:00,1.726,1.726,1.7257,1.726,136300000.0
2005-01-18 01:02:00,1.7259,1.7264,1.7257,1.7259,136300000.0
2005-01-18 01:03:00,1.7262,1.7262,1.7257,1.7259,136300000.0
2005-01-18 01:04:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2005-01-18 01:05:00,1.726,1.7266,1.7257,1.7266,136300000.0
2005-01-18 01:06:00,1.7265,1.7269,1.7263,1.7269,136300000.0
2005-01-18 01:08:00,1.7272,1.7274,1.7263,1.7263,136300000.0
2005-01-18 01:09:00,1.7269,1.7269,1.726,1.7266,136300000.0
2005-01-18 01:10:00,1.7267,1.7267,1.7263,1.7264,136300000.0
2005-01-18 01:11:00,1.7262,1.7265,1.7262,1.7263,136300000.0
2005-01-18 01:12:00,1.7262,1.7265,1.7255,1.7261,136300000.0
2005-01-18 01:13:00,1.7259,1.7263,1.7259,1.7262,136300000.0
2005-01-18 01:14:00,1.7259,1.7267,1.7259,1.7264,136300000.0
2005-01-18 01:15:00,1.7266,1.7267,1.7261,1.7266,136300000.0
2005-01-18 01:16:00,1.7265,1.7267,1.7261,1.7263,136300000.0
2005-01-18 01:17:00,1.7264,1.7265,1.7259,1.7263,136300000.0
2005-01-18 01:18:00,1.7262,1.7262,1.7256,1.7257,136300000.0
2005-01-18 01:19:00,1.7263,1.7263,1.7257,1.7259,136300000.0
2005-01-18 01:20:00,1.726,1.7261,1.7257,1.7257,136300000.0
2005-01-18 01:21:00,1.7259,1.7259,1.7257,1.7257,136300000.0
2005-01-18 01:22:00,1.7259,1.7261,1.7257,1.7261,136300000.0
2005-01-18 01:23:00,1.7259,1.7259,1.7251,1.7251,136300000.0
2005-01-18 01:24:00,1.7254,1.7254,1.7251,1.7251,136300000.0
2005-01-18 01:25:00,1.7253,1.7255,1.7249,1.7251,136300000.0
2005-01-18 01:26:00,1.7249,1.7251,1.7249,1.7249,136300000.0
2005-01-18 01:27:00,1.7253,1.7253,1.7249,1.7253,136300000.0
2005-01-18 01:28:00,1.7254,1.7255,1.7251,1.7255,136300000.0
2005-01-18 01:29:00,1.7254,1.7257,1.7254,1.7255,136300000.0
2005-01-18 01:30:00,1.7256,1.7266,1.7256,1.726,136300000.0
2005-01-18 01:31:00,1.7261,1.7268,1.7257,1.7264,136300000.0
2005-01-18 01:32:00,1.7265,1.7268,1.7264,1.7268,136300000.0
2005-01-18 01:33:00,1.7272,1.7272,1.7262,1.7265,136300000.0
2005-01-18 01:34:00,1.7267,1.7268,1.7263,1.7268,136300000.0
2005-01-18 01:35:00,1.7267,1.7274,1.7267,1.7271,136300000.0
2005-01-18 01:36:00,1.7268,1.728,1.7266,1.7274,136300000.0
2005-01-18 01:37:00,1.7275,1.7275,1.7269,1.7271,136300000.0
2005-01-18 01:38:00,1.7272,1.7281,1.7272,1.7278,136300000.0
2005-01-18 01:39:00,1.728,1.728,1.7269,1.7269,136300000.0
2005-01-18 01:40:00,1.7273,1.7273,1.7269,1.7269,136300000.0
2005-01-18 01:41:00,1.7268,1.7269,1.7262,1.7264,136300000.0
2005-01-18 01:42:00,1.7263,1.7269,1.7263,1.7269,136300000.0
2005-01-18 01:43:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-18 01:45:00,1.7268,1.7271,1.7265,1.7267,136300000.0
2005-01-18 01:46:00,1.7268,1.7268,1.7263,1.7268,136300000.0
2005-01-18 01:47:00,1.7266,1.7268,1.7263,1.7265,136300000.0
2005-01-18 01:48:00,1.7266,1.7269,1.7265,1.7267,136300000.0
2005-01-18 01:49:00,1.7268,1.7271,1.7263,1.7265,136300000.0
2005-01-18 01:50:00,1.7267,1.7271,1.7262,1.7264,136300000.0
2005-01-18 01:51:00,1.7263,1.7269,1.7262,1.7266,136300000.0
2005-01-18 01:52:00,1.7267,1.7267,1.7264,1.7267,136300000.0
2005-01-18 01:53:00,1.7268,1.7269,1.7261,1.7262,136300000.0
2005-01-18 01:54:00,1.7265,1.7265,1.726,1.7263,136300000.0
2005-01-18 01:55:00,1.7264,1.7269,1.7262,1.7262,136300000.0
2005-01-18 01:56:00,1.7263,1.7264,1.7256,1.7262,136300000.0
2005-01-18 01:57:00,1.7261,1.7268,1.726,1.7267,136300000.0
2005-01-18 01:58:00,1.7263,1.7284,1.7263,1.7281,136300000.0
2005-01-18 01:59:00,1.7281,1.7296,1.728,1.7296,136300000.0
2005-01-18 02:00:00,1.7297,1.7297,1.7285,1.7289,136300000.0
2005-01-18 02:01:00,1.7286,1.7289,1.7281,1.7285,136300000.0
2005-01-18 02:02:00,1.7286,1.7289,1.7281,1.7286,136300000.0
2005-01-18 02:03:00,1.7287,1.7294,1.7284,1.7294,136300000.0
2005-01-18 02:04:00,1.7293,1.7294,1.7289,1.7291,136300000.0
2005-01-18 02:05:00,1.7292,1.7292,1.7289,1.7291,136300000.0
2005-01-18 02:06:00,1.7291,1.7292,1.7288,1.7288,136300000.0
2005-01-18 02:07:00,1.7291,1.7296,1.7288,1.7291,136300000.0
2005-01-18 02:08:00,1.7293,1.7293,1.7288,1.7293,136300000.0
2005-01-18 02:09:00,1.7291,1.7293,1.7289,1.7291,136300000.0
2005-01-18 02:10:00,1.7291,1.7293,1.7288,1.7293,136300000.0
2005-01-18 02:11:00,1.7293,1.7294,1.729,1.7293,136300000.0
2005-01-18 02:12:00,1.7296,1.7299,1.7295,1.7296,136300000.0
2005-01-18 02:13:00,1.7298,1.7299,1.7295,1.7298,136300000.0
2005-01-18 02:14:00,1.7297,1.7298,1.7295,1.7297,136300000.0
2005-01-18 02:15:00,1.7296,1.7296,1.7292,1.7296,136300000.0
2005-01-18 02:16:00,1.7297,1.7297,1.7293,1.7296,136300000.0
2005-01-18 02:17:00,1.7298,1.7299,1.7292,1.7293,136300000.0
2005-01-18 02:18:00,1.7296,1.7297,1.7292,1.7295,136300000.0
2005-01-18 02:19:00,1.7293,1.7296,1.7289,1.7296,136300000.0
2005-01-18 02:20:00,1.7295,1.7296,1.7294,1.7296,136300000.0
2005-01-18 02:21:00,1.7296,1.7296,1.7288,1.7293,136300000.0
2005-01-18 02:22:00,1.7295,1.7299,1.7293,1.7298,136300000.0
2005-01-18 02:23:00,1.7302,1.7312,1.7299,1.7308,136300000.0
2005-01-18 02:24:00,1.7306,1.7306,1.7294,1.7298,136300000.0
2005-01-18 02:25:00,1.73,1.7301,1.7295,1.7296,136300000.0
2005-01-18 02:26:00,1.7297,1.7305,1.7295,1.7302,136300000.0
2005-01-18 02:27:00,1.7303,1.7304,1.7295,1.7303,136300000.0
2005-01-18 02:28:00,1.7304,1.7306,1.7293,1.7296,136300000.0
2005-01-18 02:29:00,1.7302,1.7302,1.7291,1.7295,136300000.0
2005-01-18 02:30:00,1.7295,1.7295,1.7292,1.7293,136300000.0
2005-01-18 02:31:00,1.7295,1.7297,1.7293,1.7297,136300000.0
2005-01-18 02:32:00,1.7297,1.7297,1.7292,1.7293,136300000.0
2005-01-18 02:33:00,1.7293,1.7296,1.7292,1.7296,136300000.0
2005-01-18 02:34:00,1.7295,1.7297,1.7294,1.7297,136300000.0
2005-01-18 02:35:00,1.7297,1.7299,1.7295,1.7298,136300000.0
2005-01-18 02:36:00,1.7297,1.7297,1.7295,1.7297,136300000.0
2005-01-18 02:37:00,1.7298,1.7302,1.7293,1.7298,136300000.0
2005-01-18 02:38:00,1.7296,1.7302,1.7294,1.7302,136300000.0
2005-01-18 02:39:00,1.73,1.7304,1.7299,1.73,136300000.0
2005-01-18 02:40:00,1.7302,1.7308,1.7299,1.7306,136300000.0
2005-01-18 02:41:00,1.7307,1.731,1.7304,1.7309,136300000.0
2005-01-18 02:42:00,1.7312,1.7322,1.7307,1.7316,136300000.0
2005-01-18 02:43:00,1.7312,1.7315,1.7309,1.7309,136300000.0
2005-01-18 02:44:00,1.7308,1.7309,1.7305,1.7306,136300000.0
2005-01-18 02:45:00,1.7306,1.7311,1.7304,1.7307,136300000.0
2005-01-18 02:46:00,1.7306,1.7309,1.7302,1.7307,136300000.0
2005-01-18 02:47:00,1.7306,1.7307,1.7302,1.7305,136300000.0
2005-01-18 02:48:00,1.7304,1.7306,1.7302,1.7306,136300000.0
2005-01-18 02:49:00,1.7304,1.7304,1.7301,1.7303,136300000.0
2005-01-18 02:50:00,1.7304,1.731,1.7302,1.7306,136300000.0
2005-01-18 02:51:00,1.7306,1.7307,1.7305,1.7306,136300000.0
2005-01-18 02:52:00,1.7307,1.7309,1.7307,1.7309,136300000.0
2005-01-18 02:53:00,1.7308,1.7309,1.7306,1.7307,136300000.0
2005-01-18 02:54:00,1.7306,1.7309,1.7305,1.7307,136300000.0
2005-01-18 02:55:00,1.7306,1.7306,1.7302,1.7304,136300000.0
2005-01-18 02:56:00,1.7305,1.7312,1.7301,1.7312,136300000.0
2005-01-18 02:57:00,1.7314,1.7323,1.731,1.7315,136300000.0
2005-01-18 02:58:00,1.7312,1.7318,1.731,1.7316,136300000.0
2005-01-18 02:59:00,1.7314,1.7317,1.7313,1.7315,136300000.0
2005-01-18 03:00:00,1.7316,1.7318,1.7312,1.7316,136300000.0
2005-01-18 03:01:00,1.7319,1.732,1.7314,1.7318,136300000.0
2005-01-18 03:02:00,1.7316,1.732,1.7314,1.7315,136300000.0
2005-01-18 03:03:00,1.7316,1.7318,1.7311,1.7314,136300000.0
2005-01-18 03:04:00,1.7316,1.7317,1.731,1.7314,136300000.0
2005-01-18 03:05:00,1.731,1.7315,1.731,1.7314,136300000.0
2005-01-18 03:06:00,1.7312,1.7313,1.731,1.731,136300000.0
2005-01-18 03:07:00,1.7312,1.7315,1.7307,1.7315,136300000.0
2005-01-18 03:08:00,1.7312,1.7316,1.7311,1.7316,136300000.0
2005-01-18 03:09:00,1.7317,1.7317,1.7313,1.7316,136300000.0
2005-01-18 03:10:00,1.7316,1.7318,1.7311,1.7312,136300000.0
2005-01-18 03:11:00,1.7315,1.7315,1.7311,1.7314,136300000.0
2005-01-18 03:12:00,1.7312,1.7314,1.7309,1.7309,136300000.0
2005-01-18 03:13:00,1.7309,1.7316,1.7309,1.7316,136300000.0
2005-01-18 03:14:00,1.7318,1.7318,1.7312,1.7315,136300000.0
2005-01-18 03:15:00,1.7316,1.7316,1.7303,1.7308,136300000.0
2005-01-18 03:16:00,1.7307,1.731,1.7303,1.7306,136300000.0
2005-01-18 03:17:00,1.7307,1.7309,1.7305,1.7307,136300000.0
2005-01-18 03:18:00,1.7308,1.7309,1.7305,1.7306,136300000.0
2005-01-18 03:19:00,1.7306,1.7309,1.7304,1.7308,136300000.0
2005-01-18 03:20:00,1.7309,1.7312,1.7306,1.7309,136300000.0
2005-01-18 03:21:00,1.7312,1.7312,1.7304,1.7305,136300000.0
2005-01-18 03:22:00,1.7306,1.7311,1.7304,1.7309,136300000.0
2005-01-18 03:23:00,1.7307,1.7309,1.7303,1.7307,136300000.0
2005-01-18 03:24:00,1.7308,1.7309,1.7304,1.7306,136300000.0
2005-01-18 03:25:00,1.7307,1.7309,1.7306,1.7306,136300000.0
2005-01-18 03:26:00,1.7307,1.7307,1.7299,1.7303,136300000.0
2005-01-18 03:27:00,1.7302,1.7304,1.7299,1.7304,136300000.0
2005-01-18 03:28:00,1.7303,1.7303,1.7299,1.7303,136300000.0
2005-01-18 03:29:00,1.7302,1.7303,1.7299,1.7303,136300000.0
2005-01-18 03:30:00,1.7303,1.731,1.7302,1.7309,136300000.0
2005-01-18 03:31:00,1.7312,1.7319,1.7311,1.7315,136300000.0
2005-01-18 03:32:00,1.7316,1.7318,1.7307,1.7312,136300000.0
2005-01-18 03:33:00,1.7309,1.7312,1.7302,1.7306,136300000.0
2005-01-18 03:34:00,1.7306,1.7313,1.7305,1.7308,136300000.0
2005-01-18 03:35:00,1.7306,1.7317,1.7305,1.7314,136300000.0
2005-01-18 03:36:00,1.7315,1.7315,1.7308,1.7312,136300000.0
2005-01-18 03:37:00,1.7312,1.7317,1.7311,1.7316,136300000.0
2005-01-18 03:38:00,1.7317,1.7317,1.7312,1.7314,136300000.0
2005-01-18 03:39:00,1.7316,1.7319,1.7313,1.7315,136300000.0
2005-01-18 03:40:00,1.7316,1.732,1.7312,1.7319,136300000.0
2005-01-18 03:41:00,1.7316,1.7321,1.7316,1.7319,136300000.0
2005-01-18 03:42:00,1.7317,1.7317,1.731,1.7314,136300000.0
2005-01-18 03:43:00,1.7315,1.732,1.7311,1.732,136300000.0
2005-01-18 03:44:00,1.7319,1.7319,1.7313,1.7316,136300000.0
2005-01-18 03:45:00,1.7318,1.7318,1.7316,1.7316,136300000.0
2005-01-18 03:46:00,1.7318,1.7321,1.7315,1.732,136300000.0
2005-01-18 03:47:00,1.7321,1.7325,1.7319,1.7323,136300000.0
2005-01-18 03:48:00,1.7322,1.7322,1.7318,1.7319,136300000.0
2005-01-18 03:49:00,1.7322,1.7323,1.7319,1.7322,136300000.0
2005-01-18 03:50:00,1.732,1.732,1.7317,1.7318,136300000.0
2005-01-18 03:51:00,1.7318,1.7318,1.7316,1.7318,136300000.0
2005-01-18 03:52:00,1.7316,1.7317,1.7314,1.7316,136300000.0
2005-01-18 03:53:00,1.7318,1.7319,1.7315,1.7316,136300000.0
2005-01-18 03:54:00,1.7322,1.7322,1.7316,1.7322,136300000.0
2005-01-18 03:55:00,1.732,1.7323,1.7313,1.7319,136300000.0
2005-01-18 03:56:00,1.732,1.7326,1.7318,1.7321,136300000.0
2005-01-18 03:57:00,1.7322,1.7324,1.7317,1.7322,136300000.0
2005-01-18 03:58:00,1.7323,1.7325,1.7318,1.7322,136300000.0
2005-01-18 03:59:00,1.7321,1.7322,1.732,1.7322,136300000.0
2005-01-18 04:00:00,1.7321,1.7322,1.7317,1.7319,136300000.0
2005-01-18 04:01:00,1.7318,1.732,1.7317,1.7318,136300000.0
2005-01-18 04:02:00,1.7321,1.7322,1.7317,1.7319,136300000.0
2005-01-18 04:03:00,1.732,1.7325,1.7317,1.7318,136300000.0
2005-01-18 04:04:00,1.7319,1.7319,1.7309,1.7319,136300000.0
2005-01-18 04:05:00,1.7319,1.7319,1.7315,1.7318,136300000.0
2005-01-18 04:06:00,1.7316,1.732,1.7315,1.7319,136300000.0
2005-01-18 04:07:00,1.7318,1.7319,1.7316,1.7319,136300000.0
2005-01-18 04:08:00,1.7318,1.7318,1.7316,1.7318,136300000.0
2005-01-18 04:09:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-18 04:10:00,1.7319,1.732,1.7317,1.7319,136300000.0
2005-01-18 04:11:00,1.7321,1.7321,1.7317,1.7319,136300000.0
2005-01-18 04:12:00,1.7319,1.7319,1.7318,1.7319,136300000.0
2005-01-18 04:13:00,1.7317,1.7317,1.7315,1.7316,136300000.0
2005-01-18 04:14:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2005-01-18 04:15:00,1.7316,1.7317,1.7312,1.7316,136300000.0
2005-01-18 04:16:00,1.7318,1.7318,1.7316,1.7318,136300000.0
2005-01-18 04:17:00,1.7319,1.732,1.7318,1.732,136300000.0
2005-01-18 04:18:00,1.7322,1.7322,1.732,1.7321,136300000.0
2005-01-18 04:19:00,1.7322,1.7322,1.732,1.7321,136300000.0
2005-01-18 04:20:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2005-01-18 04:21:00,1.732,1.732,1.7317,1.7319,136300000.0
2005-01-18 04:22:00,1.7316,1.7318,1.7316,1.7318,136300000.0
2005-01-18 04:23:00,1.732,1.732,1.731,1.7318,136300000.0
2005-01-18 04:24:00,1.7316,1.7317,1.7316,1.7316,136300000.0
2005-01-18 04:25:00,1.732,1.7321,1.7317,1.732,136300000.0
2005-01-18 04:26:00,1.7319,1.7319,1.7318,1.7319,136300000.0
2005-01-18 04:27:00,1.7322,1.7323,1.7316,1.7321,136300000.0
2005-01-18 04:28:00,1.732,1.7322,1.7317,1.7318,136300000.0
2005-01-18 04:29:00,1.7319,1.7319,1.7315,1.7316,136300000.0
2005-01-18 04:30:00,1.7319,1.7322,1.7312,1.7321,136300000.0
2005-01-18 04:31:00,1.7323,1.7323,1.731,1.7312,136300000.0
2005-01-18 04:32:00,1.7312,1.7319,1.7312,1.7316,136300000.0
2005-01-18 04:33:00,1.7318,1.7321,1.7317,1.732,136300000.0
2005-01-18 04:34:00,1.7319,1.7319,1.7317,1.7319,136300000.0
2005-01-18 04:35:00,1.7319,1.7319,1.731,1.731,136300000.0
2005-01-18 04:36:00,1.7312,1.7313,1.731,1.7312,136300000.0
2005-01-18 04:37:00,1.7312,1.7314,1.731,1.7314,136300000.0
2005-01-18 04:38:00,1.7316,1.7317,1.731,1.7316,136300000.0
2005-01-18 04:39:00,1.7312,1.7317,1.731,1.731,136300000.0
2005-01-18 04:40:00,1.7308,1.7316,1.7308,1.7314,136300000.0
2005-01-18 04:41:00,1.7312,1.7315,1.7311,1.7315,136300000.0
2005-01-18 04:42:00,1.7315,1.7318,1.7314,1.7316,136300000.0
2005-01-18 04:43:00,1.7317,1.7317,1.7313,1.7316,136300000.0
2005-01-18 04:44:00,1.7316,1.7322,1.7314,1.732,136300000.0
2005-01-18 04:45:00,1.7318,1.7318,1.7316,1.7316,136300000.0
2005-01-18 04:46:00,1.7318,1.7325,1.7317,1.732,136300000.0
2005-01-18 04:47:00,1.7321,1.7322,1.7319,1.732,136300000.0
2005-01-18 04:48:00,1.7321,1.7321,1.7313,1.7319,136300000.0
2005-01-18 04:49:00,1.7318,1.7318,1.7314,1.7315,136300000.0
2005-01-18 04:50:00,1.7314,1.7319,1.7312,1.7314,136300000.0
2005-01-18 04:51:00,1.7316,1.7319,1.7314,1.7316,136300000.0
2005-01-18 04:52:00,1.7318,1.7318,1.7314,1.7318,136300000.0
2005-01-18 04:53:00,1.7316,1.7319,1.7315,1.7319,136300000.0
2005-01-18 04:54:00,1.7318,1.7318,1.7315,1.7316,136300000.0
2005-01-18 04:55:00,1.7318,1.7319,1.7317,1.7319,136300000.0
2005-01-18 04:56:00,1.7318,1.7318,1.7316,1.7316,136300000.0
2005-01-18 04:57:00,1.7315,1.7315,1.7313,1.7314,136300000.0
2005-01-18 04:58:00,1.731,1.7313,1.731,1.7312,136300000.0
2005-01-18 04:59:00,1.7312,1.7312,1.7306,1.7308,136300000.0
2005-01-18 05:00:00,1.7307,1.7308,1.7307,1.7307,136300000.0
2005-01-18 05:01:00,1.7306,1.7308,1.7305,1.7306,136300000.0
2005-01-18 05:02:00,1.7305,1.7306,1.7303,1.7304,136300000.0
2005-01-18 05:03:00,1.7302,1.7305,1.7299,1.7305,136300000.0
2005-01-18 05:04:00,1.7304,1.7309,1.7303,1.7307,136300000.0
2005-01-18 05:05:00,1.7305,1.7305,1.7303,1.7305,136300000.0
2005-01-18 05:06:00,1.7305,1.7306,1.7304,1.7306,136300000.0
2005-01-18 05:07:00,1.7306,1.7307,1.7304,1.7307,136300000.0
2005-01-18 05:08:00,1.7306,1.7307,1.7299,1.7306,136300000.0
2005-01-18 05:09:00,1.7306,1.7307,1.7301,1.7302,136300000.0
2005-01-18 05:10:00,1.7303,1.7305,1.7292,1.7298,136300000.0
2005-01-18 05:11:00,1.7302,1.7303,1.7296,1.7303,136300000.0
2005-01-18 05:12:00,1.7305,1.7307,1.7299,1.73,136300000.0
2005-01-18 05:13:00,1.7298,1.7302,1.7297,1.7302,136300000.0
2005-01-18 05:14:00,1.7299,1.7299,1.7297,1.7298,136300000.0
2005-01-18 05:15:00,1.7296,1.7299,1.7292,1.7298,136300000.0
2005-01-18 05:16:00,1.7297,1.7297,1.7296,1.7297,136300000.0
2005-01-18 05:17:00,1.7299,1.7299,1.7297,1.7299,136300000.0
2005-01-18 05:18:00,1.7298,1.7299,1.7297,1.7299,136300000.0
2005-01-18 05:19:00,1.7298,1.7301,1.7297,1.7301,136300000.0
2005-01-18 05:20:00,1.73,1.7301,1.7299,1.73,136300000.0
2005-01-18 05:21:00,1.7302,1.7302,1.7301,1.7302,136300000.0
2005-01-18 05:22:00,1.7302,1.7304,1.7299,1.7304,136300000.0
2005-01-18 05:24:00,1.7303,1.7303,1.7299,1.7302,136300000.0
2005-01-18 05:25:00,1.73,1.7307,1.7299,1.7304,136300000.0
2005-01-18 05:26:00,1.7305,1.7305,1.7303,1.7304,136300000.0
2005-01-18 05:27:00,1.7306,1.7306,1.7301,1.7302,136300000.0
2005-01-18 05:28:00,1.7303,1.7304,1.7302,1.7304,136300000.0
2005-01-18 05:29:00,1.7306,1.7307,1.7305,1.7306,136300000.0
2005-01-18 05:30:00,1.7306,1.7307,1.7304,1.7307,136300000.0
2005-01-18 05:31:00,1.7308,1.7309,1.7307,1.7308,136300000.0
2005-01-18 05:32:00,1.7307,1.7308,1.7306,1.7306,136300000.0
2005-01-18 05:33:00,1.7307,1.7309,1.7306,1.7309,136300000.0
2005-01-18 05:34:00,1.7308,1.7313,1.7308,1.7312,136300000.0
2005-01-18 05:35:00,1.7312,1.7314,1.731,1.7314,136300000.0
2005-01-18 05:36:00,1.7314,1.7314,1.7309,1.7309,136300000.0
2005-01-18 05:37:00,1.7308,1.7309,1.7308,1.7309,136300000.0
2005-01-18 05:38:00,1.7309,1.7312,1.7302,1.7308,136300000.0
2005-01-18 05:39:00,1.7305,1.7306,1.7304,1.7306,136300000.0
2005-01-18 05:40:00,1.7305,1.7306,1.7304,1.7306,136300000.0
2005-01-18 05:41:00,1.7305,1.7306,1.7304,1.7306,136300000.0
2005-01-18 05:42:00,1.7305,1.7305,1.7303,1.7304,136300000.0
2005-01-18 05:43:00,1.7305,1.7305,1.7303,1.7305,136300000.0
2005-01-18 05:44:00,1.7304,1.7306,1.7303,1.7306,136300000.0
2005-01-18 05:45:00,1.7306,1.7306,1.7304,1.7305,136300000.0
2005-01-18 05:46:00,1.7303,1.7305,1.7302,1.7305,136300000.0
2005-01-18 05:47:00,1.7306,1.7307,1.7305,1.7306,136300000.0
2005-01-18 05:48:00,1.7306,1.7306,1.7305,1.7306,136300000.0
2005-01-18 05:49:00,1.7305,1.7305,1.7304,1.7305,136300000.0
2005-01-18 05:50:00,1.7306,1.7308,1.7306,1.7306,136300000.0
2005-01-18 05:51:00,1.7307,1.7307,1.7304,1.7306,136300000.0
2005-01-18 05:52:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-18 05:53:00,1.7308,1.7308,1.7304,1.7306,136300000.0
2005-01-18 05:54:00,1.7305,1.7306,1.7304,1.7306,136300000.0
2005-01-18 05:55:00,1.7305,1.7306,1.7302,1.7303,136300000.0
2005-01-18 05:56:00,1.7302,1.7304,1.7299,1.7303,136300000.0
2005-01-18 05:57:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2005-01-18 05:58:00,1.7302,1.7305,1.7299,1.7304,136300000.0
2005-01-18 05:59:00,1.7305,1.7306,1.7303,1.7306,136300000.0
2005-01-18 06:00:00,1.7305,1.7306,1.7299,1.7305,136300000.0
2005-01-18 06:01:00,1.7303,1.7304,1.7297,1.73,136300000.0
2005-01-18 06:02:00,1.7299,1.7299,1.7296,1.7297,136300000.0
2005-01-18 06:03:00,1.7298,1.7299,1.7296,1.7298,136300000.0
2005-01-18 06:04:00,1.7299,1.7299,1.7295,1.7298,136300000.0
2005-01-18 06:05:00,1.7297,1.7301,1.7296,1.7298,136300000.0
2005-01-18 06:06:00,1.73,1.7301,1.7297,1.73,136300000.0
2005-01-18 06:07:00,1.7298,1.7299,1.7297,1.7299,136300000.0
2005-01-18 06:08:00,1.7298,1.7299,1.7296,1.7297,136300000.0
2005-01-18 06:09:00,1.7298,1.7299,1.7297,1.7298,136300000.0
2005-01-18 06:10:00,1.7299,1.7299,1.7293,1.7295,136300000.0
2005-01-18 06:11:00,1.7297,1.7297,1.7294,1.7297,136300000.0
2005-01-18 06:12:00,1.7296,1.7296,1.7294,1.7296,136300000.0
2005-01-18 06:13:00,1.7295,1.7295,1.7291,1.7295,136300000.0
2005-01-18 06:14:00,1.7293,1.7296,1.7292,1.7295,136300000.0
2005-01-18 06:15:00,1.7293,1.7301,1.7292,1.7298,136300000.0
2005-01-18 06:16:00,1.73,1.7305,1.7297,1.73,136300000.0
2005-01-18 06:17:00,1.7298,1.7301,1.7297,1.73,136300000.0
2005-01-18 06:18:00,1.7302,1.7305,1.7301,1.7303,136300000.0
2005-01-18 06:19:00,1.7302,1.7308,1.7299,1.7306,136300000.0
2005-01-18 06:20:00,1.7305,1.7308,1.7303,1.7306,136300000.0
2005-01-18 06:21:00,1.7306,1.7307,1.7299,1.7305,136300000.0
2005-01-18 06:22:00,1.7304,1.7305,1.7299,1.73,136300000.0
2005-01-18 06:23:00,1.7302,1.7302,1.7299,1.73,136300000.0
2005-01-18 06:24:00,1.7298,1.7301,1.7295,1.7301,136300000.0
2005-01-18 06:25:00,1.7303,1.7303,1.7297,1.7302,136300000.0
2005-01-18 06:26:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2005-01-18 06:27:00,1.7301,1.7301,1.7297,1.73,136300000.0
2005-01-18 06:28:00,1.7298,1.7299,1.7297,1.7298,136300000.0
2005-01-18 06:29:00,1.73,1.7301,1.7297,1.73,136300000.0
2005-01-18 06:30:00,1.7301,1.7301,1.7299,1.73,136300000.0
2005-01-18 06:31:00,1.7298,1.7299,1.7297,1.7299,136300000.0
2005-01-18 06:32:00,1.7301,1.7301,1.7299,1.73,136300000.0
2005-01-18 06:33:00,1.7297,1.7297,1.7294,1.7297,136300000.0
2005-01-18 06:34:00,1.73,1.7303,1.7297,1.7303,136300000.0
2005-01-18 06:35:00,1.7303,1.7303,1.7301,1.7302,136300000.0
2005-01-18 06:36:00,1.7304,1.7307,1.7302,1.7306,136300000.0
2005-01-18 06:37:00,1.7306,1.7308,1.7304,1.7308,136300000.0
2005-01-18 06:38:00,1.7309,1.7312,1.7306,1.7309,136300000.0
2005-01-18 06:39:00,1.7308,1.731,1.7308,1.7308,136300000.0
2005-01-18 06:40:00,1.7307,1.7309,1.7307,1.7309,136300000.0
2005-01-18 06:41:00,1.731,1.7314,1.731,1.731,136300000.0
2005-01-18 06:42:00,1.7309,1.7309,1.7308,1.7309,136300000.0
2005-01-18 06:43:00,1.731,1.7312,1.731,1.7312,136300000.0
2005-01-18 06:44:00,1.7312,1.7315,1.731,1.7315,136300000.0
2005-01-18 06:45:00,1.7315,1.7315,1.731,1.731,136300000.0
2005-01-18 06:46:00,1.7309,1.7315,1.7308,1.7315,136300000.0
2005-01-18 06:47:00,1.7313,1.7313,1.7309,1.7309,136300000.0
2005-01-18 06:48:00,1.7312,1.7313,1.731,1.7312,136300000.0
2005-01-18 06:49:00,1.7309,1.731,1.7307,1.7309,136300000.0
2005-01-18 06:50:00,1.7308,1.7311,1.7308,1.7311,136300000.0
2005-01-18 06:51:00,1.7313,1.7313,1.7308,1.7308,136300000.0
2005-01-18 06:52:00,1.7309,1.7311,1.7308,1.7309,136300000.0
2005-01-18 06:53:00,1.7308,1.7312,1.7308,1.7309,136300000.0
2005-01-18 06:54:00,1.7311,1.7311,1.7309,1.7309,136300000.0
2005-01-18 06:55:00,1.7309,1.7311,1.7308,1.7308,136300000.0
2005-01-18 06:56:00,1.7309,1.731,1.7309,1.7309,136300000.0
2005-01-18 06:57:00,1.7308,1.7309,1.7307,1.7308,136300000.0
2005-01-18 06:58:00,1.7307,1.7315,1.7307,1.7315,136300000.0
2005-01-18 06:59:00,1.7314,1.7314,1.7309,1.7312,136300000.0
2005-01-18 07:00:00,1.7309,1.7311,1.7307,1.7307,136300000.0
2005-01-18 07:01:00,1.7308,1.7311,1.7308,1.7311,136300000.0
2005-01-18 07:02:00,1.7312,1.7315,1.7308,1.7312,136300000.0
2005-01-18 07:03:00,1.731,1.7314,1.731,1.7312,136300000.0
2005-01-18 07:04:00,1.7314,1.7316,1.7313,1.7314,136300000.0
2005-01-18 07:05:00,1.7315,1.7315,1.7312,1.7314,136300000.0
2005-01-18 07:06:00,1.7308,1.7312,1.7307,1.7309,136300000.0
2005-01-18 07:07:00,1.7311,1.7311,1.7306,1.7307,136300000.0
2005-01-18 07:08:00,1.7308,1.7311,1.7306,1.7308,136300000.0
2005-01-18 07:09:00,1.7307,1.7308,1.7307,1.7307,136300000.0
2005-01-18 07:10:00,1.7306,1.7308,1.7305,1.7308,136300000.0
2005-01-18 07:11:00,1.7307,1.7312,1.7307,1.7309,136300000.0
2005-01-18 07:12:00,1.7309,1.7314,1.7309,1.7314,136300000.0
2005-01-18 07:13:00,1.7315,1.7315,1.7308,1.7312,136300000.0
2005-01-18 07:14:00,1.7309,1.7312,1.7309,1.7309,136300000.0
2005-01-18 07:15:00,1.7309,1.7317,1.7308,1.7316,136300000.0
2005-01-18 07:16:00,1.7317,1.7317,1.7312,1.7314,136300000.0
2005-01-18 07:17:00,1.7315,1.7316,1.7311,1.7314,136300000.0
2005-01-18 07:18:00,1.7312,1.7316,1.731,1.731,136300000.0
2005-01-18 07:19:00,1.7312,1.7316,1.7308,1.7308,136300000.0
2005-01-18 07:20:00,1.7309,1.731,1.7308,1.7308,136300000.0
2005-01-18 07:21:00,1.7309,1.731,1.7307,1.7308,136300000.0
2005-01-18 07:23:00,1.7306,1.731,1.7306,1.7308,136300000.0
2005-01-18 07:24:00,1.7309,1.731,1.7307,1.7309,136300000.0
2005-01-18 07:25:00,1.7309,1.731,1.7305,1.7308,136300000.0
2005-01-18 07:26:00,1.7309,1.731,1.7308,1.7309,136300000.0
2005-01-18 07:27:00,1.7309,1.731,1.7308,1.7309,136300000.0
2005-01-18 07:28:00,1.7311,1.7311,1.7309,1.7309,136300000.0
2005-01-18 07:29:00,1.7307,1.7307,1.7305,1.7306,136300000.0
2005-01-18 07:30:00,1.7306,1.7307,1.7305,1.7306,136300000.0
2005-01-18 07:31:00,1.7306,1.7307,1.7302,1.7303,136300000.0
2005-01-18 07:32:00,1.7305,1.7307,1.7304,1.7306,136300000.0
2005-01-18 07:33:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2005-01-18 07:34:00,1.7306,1.7308,1.7306,1.7307,136300000.0
2005-01-18 07:35:00,1.7308,1.7308,1.7307,1.7308,136300000.0
2005-01-18 07:36:00,1.7307,1.7309,1.7304,1.7309,136300000.0
2005-01-18 07:37:00,1.7308,1.7309,1.7305,1.7309,136300000.0
2005-01-18 07:38:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2005-01-18 07:39:00,1.7307,1.731,1.7305,1.7307,136300000.0
2005-01-18 07:40:00,1.7306,1.7309,1.7306,1.7309,136300000.0
2005-01-18 07:41:00,1.7308,1.731,1.7305,1.7308,136300000.0
2005-01-18 07:42:00,1.7307,1.731,1.7306,1.7309,136300000.0
2005-01-18 07:43:00,1.7307,1.7309,1.7306,1.7307,136300000.0
2005-01-18 07:44:00,1.7308,1.7308,1.7305,1.7306,136300000.0
2005-01-18 07:45:00,1.7305,1.7305,1.7304,1.7305,136300000.0
2005-01-18 07:46:00,1.7305,1.7305,1.7304,1.7305,136300000.0
2005-01-18 07:47:00,1.7306,1.7306,1.7303,1.7305,136300000.0
2005-01-18 07:48:00,1.7303,1.7303,1.7301,1.7302,136300000.0
2005-01-18 07:49:00,1.7304,1.7305,1.7299,1.7302,136300000.0
2005-01-18 07:50:00,1.7304,1.7306,1.7299,1.7303,136300000.0
2005-01-18 07:51:00,1.73,1.7303,1.7297,1.7298,136300000.0
2005-01-18 07:52:00,1.73,1.7303,1.7297,1.73,136300000.0
2005-01-18 07:53:00,1.7298,1.7301,1.7297,1.73,136300000.0
2005-01-18 07:54:00,1.7298,1.7301,1.7297,1.7298,136300000.0
2005-01-18 07:55:00,1.73,1.7305,1.7299,1.7305,136300000.0
2005-01-18 07:56:00,1.7306,1.7306,1.7302,1.7304,136300000.0
2005-01-18 07:57:00,1.73,1.7303,1.7296,1.7303,136300000.0
2005-01-18 07:58:00,1.7302,1.7302,1.7299,1.7302,136300000.0
2005-01-18 07:59:00,1.7298,1.7304,1.7296,1.73,136300000.0
2005-01-18 08:00:00,1.7302,1.7305,1.7301,1.7304,136300000.0
2005-01-18 08:01:00,1.7305,1.7305,1.7302,1.7303,136300000.0
2005-01-18 08:02:00,1.7303,1.7303,1.7299,1.73,136300000.0
2005-01-18 08:03:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2005-01-18 08:04:00,1.7298,1.7303,1.7297,1.73,136300000.0
2005-01-18 08:05:00,1.7297,1.7297,1.7295,1.7296,136300000.0
2005-01-18 08:06:00,1.7295,1.7299,1.7292,1.7298,136300000.0
2005-01-18 08:07:00,1.7297,1.7301,1.7296,1.7298,136300000.0
2005-01-18 08:08:00,1.73,1.7302,1.7297,1.7298,136300000.0
2005-01-18 08:09:00,1.73,1.7301,1.7297,1.73,136300000.0
2005-01-18 08:10:00,1.7298,1.7298,1.7296,1.7298,136300000.0
2005-01-18 08:11:00,1.73,1.73,1.7299,1.73,136300000.0
2005-01-18 08:12:00,1.7298,1.7298,1.7291,1.7291,136300000.0
2005-01-18 08:13:00,1.7291,1.7298,1.729,1.7297,136300000.0
2005-01-18 08:14:00,1.7299,1.7299,1.7295,1.7299,136300000.0
2005-01-18 08:15:00,1.7301,1.7302,1.7298,1.7302,136300000.0
2005-01-18 08:16:00,1.7301,1.731,1.7298,1.7307,136300000.0
2005-01-18 08:17:00,1.7309,1.7312,1.7305,1.7309,136300000.0
2005-01-18 08:18:00,1.7306,1.7312,1.7306,1.7306,136300000.0
2005-01-18 08:19:00,1.7307,1.7307,1.7301,1.7306,136300000.0
2005-01-18 08:20:00,1.7306,1.7307,1.7302,1.7303,136300000.0
2005-01-18 08:21:00,1.7305,1.7307,1.7303,1.7306,136300000.0
2005-01-18 08:22:00,1.7306,1.7309,1.7304,1.7308,136300000.0
2005-01-18 08:23:00,1.7306,1.731,1.7305,1.7306,136300000.0
2005-01-18 08:24:00,1.7306,1.7309,1.7305,1.7306,136300000.0
2005-01-18 08:25:00,1.7306,1.7308,1.7304,1.7306,136300000.0
2005-01-18 08:26:00,1.7305,1.7308,1.7304,1.7308,136300000.0
2005-01-18 08:27:00,1.7306,1.7314,1.7306,1.7314,136300000.0
2005-01-18 08:28:00,1.7316,1.732,1.7311,1.7314,136300000.0
2005-01-18 08:29:00,1.7311,1.7311,1.7308,1.7309,136300000.0
2005-01-18 08:30:00,1.7308,1.731,1.7308,1.7309,136300000.0
2005-01-18 08:31:00,1.7312,1.7314,1.731,1.731,136300000.0
2005-01-18 08:32:00,1.7309,1.7311,1.7308,1.7308,136300000.0
2005-01-18 08:33:00,1.7309,1.7311,1.7307,1.7308,136300000.0
2005-01-18 08:34:00,1.7307,1.7311,1.7305,1.7309,136300000.0
2005-01-18 08:35:00,1.7309,1.7309,1.7304,1.7307,136300000.0
2005-01-18 08:36:00,1.7306,1.7309,1.7305,1.7308,136300000.0
2005-01-18 08:37:00,1.7307,1.7315,1.7307,1.7315,136300000.0
2005-01-18 08:38:00,1.7312,1.7319,1.7312,1.7319,136300000.0
2005-01-18 08:39:00,1.7319,1.7325,1.7316,1.7325,136300000.0
2005-01-18 08:40:00,1.7326,1.7332,1.7323,1.7326,136300000.0
2005-01-18 08:41:00,1.7327,1.733,1.7323,1.7325,136300000.0
2005-01-18 08:42:00,1.7324,1.7327,1.7322,1.7326,136300000.0
2005-01-18 08:43:00,1.7325,1.7326,1.7321,1.7323,136300000.0
2005-01-18 08:44:00,1.7324,1.7324,1.7316,1.7316,136300000.0
2005-01-18 08:45:00,1.7318,1.7323,1.7314,1.7316,136300000.0
2005-01-18 08:46:00,1.7316,1.732,1.7313,1.7319,136300000.0
2005-01-18 08:47:00,1.7318,1.7321,1.7314,1.7319,136300000.0
2005-01-18 08:48:00,1.7319,1.7319,1.7312,1.7315,136300000.0
2005-01-18 08:49:00,1.7316,1.7316,1.7312,1.7314,136300000.0
2005-01-18 08:50:00,1.7312,1.7316,1.7311,1.7315,136300000.0
2005-01-18 08:51:00,1.7314,1.7315,1.7307,1.7309,136300000.0
2005-01-18 08:52:00,1.7312,1.7319,1.7311,1.7316,136300000.0
2005-01-18 08:53:00,1.7319,1.7319,1.7312,1.7316,136300000.0
2005-01-18 08:54:00,1.7314,1.7321,1.7313,1.7319,136300000.0
2005-01-18 08:55:00,1.732,1.7328,1.731,1.7322,136300000.0
2005-01-18 08:56:00,1.7326,1.7327,1.7319,1.732,136300000.0
2005-01-18 08:57:00,1.7321,1.7326,1.7319,1.7323,136300000.0
2005-01-18 08:58:00,1.7322,1.7326,1.732,1.7321,136300000.0
2005-01-18 08:59:00,1.732,1.7327,1.7319,1.7326,136300000.0
2005-01-18 09:00:00,1.7326,1.7326,1.7314,1.7318,136300000.0
2005-01-18 09:01:00,1.7319,1.7323,1.7318,1.7321,136300000.0
2005-01-18 09:02:00,1.732,1.732,1.7315,1.7319,136300000.0
2005-01-18 09:03:00,1.7316,1.7319,1.7314,1.7316,136300000.0
2005-01-18 09:04:00,1.7316,1.732,1.7313,1.7316,136300000.0
2005-01-18 09:05:00,1.7315,1.7322,1.7314,1.7318,136300000.0
2005-01-18 09:06:00,1.7318,1.7318,1.7314,1.7315,136300000.0
2005-01-18 09:07:00,1.7315,1.7317,1.7311,1.7316,136300000.0
2005-01-18 09:08:00,1.7314,1.7314,1.7312,1.7312,136300000.0
2005-01-18 09:09:00,1.7315,1.7319,1.7313,1.7319,136300000.0
2005-01-18 09:10:00,1.7316,1.7321,1.7313,1.7321,136300000.0
2005-01-18 09:11:00,1.732,1.7321,1.7315,1.732,136300000.0
2005-01-18 09:12:00,1.7321,1.7322,1.7319,1.7322,136300000.0
2005-01-18 09:13:00,1.7323,1.7323,1.7316,1.7316,136300000.0
2005-01-18 09:14:00,1.7316,1.7319,1.7315,1.7319,136300000.0
2005-01-18 09:15:00,1.7322,1.7322,1.7319,1.7322,136300000.0
2005-01-18 09:16:00,1.7323,1.7323,1.7319,1.7323,136300000.0
2005-01-18 09:17:00,1.7325,1.7326,1.732,1.7322,136300000.0
2005-01-18 09:18:00,1.7321,1.7325,1.7318,1.7321,136300000.0
2005-01-18 09:19:00,1.7321,1.7321,1.7318,1.7319,136300000.0
2005-01-18 09:20:00,1.7318,1.732,1.7315,1.732,136300000.0
2005-01-18 09:21:00,1.7318,1.7319,1.7315,1.7316,136300000.0
2005-01-18 09:22:00,1.7318,1.7319,1.7315,1.7319,136300000.0
2005-01-18 09:23:00,1.7312,1.7316,1.7308,1.7312,136300000.0
2005-01-18 09:24:00,1.7314,1.7314,1.731,1.7314,136300000.0
2005-01-18 09:25:00,1.7314,1.7314,1.7308,1.7312,136300000.0
2005-01-18 09:26:00,1.7312,1.7314,1.7311,1.7314,136300000.0
2005-01-18 09:27:00,1.7315,1.7317,1.7314,1.7315,136300000.0
2005-01-18 09:28:00,1.7316,1.7319,1.7314,1.7316,136300000.0
2005-01-18 09:29:00,1.7315,1.7318,1.7314,1.7316,136300000.0
2005-01-18 09:30:00,1.7318,1.7318,1.7311,1.7318,136300000.0
2005-01-18 09:31:00,1.7316,1.7316,1.7301,1.7304,136300000.0
2005-01-18 09:32:00,1.7305,1.7305,1.7301,1.7303,136300000.0
2005-01-18 09:33:00,1.7304,1.7307,1.73,1.7301,136300000.0
2005-01-18 09:34:00,1.7302,1.7306,1.7299,1.7303,136300000.0
2005-01-18 09:35:00,1.7302,1.7303,1.7299,1.7302,136300000.0
2005-01-18 09:36:00,1.7302,1.7302,1.7297,1.73,136300000.0
2005-01-18 09:38:00,1.7306,1.7308,1.7305,1.7307,136300000.0
2005-01-18 09:39:00,1.7306,1.7308,1.7302,1.7303,136300000.0
2005-01-18 09:40:00,1.7306,1.7306,1.7302,1.7305,136300000.0
2005-01-18 09:41:00,1.7306,1.7313,1.7305,1.7306,136300000.0
2005-01-18 09:42:00,1.7305,1.7309,1.7297,1.7302,136300000.0
2005-01-18 09:43:00,1.7303,1.7309,1.7301,1.7308,136300000.0
2005-01-18 09:44:00,1.7307,1.7308,1.7304,1.7306,136300000.0
2005-01-18 09:45:00,1.7307,1.7311,1.7305,1.7306,136300000.0
2005-01-18 09:46:00,1.7305,1.7309,1.7301,1.7309,136300000.0
2005-01-18 09:47:00,1.7309,1.731,1.7306,1.7306,136300000.0
2005-01-18 09:48:00,1.7307,1.7309,1.7306,1.7307,136300000.0
2005-01-18 09:49:00,1.7309,1.7313,1.7305,1.7312,136300000.0
2005-01-18 09:50:00,1.7316,1.7316,1.7313,1.7315,136300000.0
2005-01-18 09:51:00,1.7316,1.7318,1.7312,1.7315,136300000.0
2005-01-18 09:52:00,1.7314,1.7314,1.7312,1.7314,136300000.0
2005-01-18 09:53:00,1.7312,1.7317,1.7311,1.7316,136300000.0
2005-01-18 09:54:00,1.7312,1.7318,1.7311,1.7316,136300000.0
2005-01-18 09:55:00,1.7314,1.7321,1.7313,1.7316,136300000.0
2005-01-18 09:56:00,1.7316,1.7317,1.7313,1.7315,136300000.0
2005-01-18 09:57:00,1.7316,1.7324,1.7314,1.7316,136300000.0
2005-01-18 09:58:00,1.7316,1.7326,1.7316,1.7326,136300000.0
2005-01-18 09:59:00,1.7322,1.7324,1.7318,1.7322,136300000.0
2005-01-18 10:00:00,1.7322,1.7322,1.7318,1.7319,136300000.0
2005-01-18 10:01:00,1.732,1.7322,1.7315,1.732,136300000.0
2005-01-18 10:02:00,1.7319,1.7319,1.7313,1.7315,136300000.0
2005-01-18 10:03:00,1.7313,1.7315,1.7311,1.7312,136300000.0
2005-01-18 10:04:00,1.7311,1.7312,1.7309,1.7311,136300000.0
2005-01-18 10:05:00,1.731,1.7311,1.7305,1.7309,136300000.0
2005-01-18 10:06:00,1.7307,1.7307,1.7303,1.7307,136300000.0
2005-01-18 10:07:00,1.7306,1.7306,1.7302,1.7303,136300000.0
2005-01-18 10:08:00,1.7302,1.7304,1.7302,1.7304,136300000.0
2005-01-18 10:09:00,1.7306,1.7307,1.7302,1.7307,136300000.0
2005-01-18 10:10:00,1.7306,1.7307,1.7304,1.7305,136300000.0
2005-01-18 10:11:00,1.7306,1.7306,1.7303,1.7303,136300000.0
2005-01-18 10:12:00,1.7301,1.7304,1.73,1.7303,136300000.0
2005-01-18 10:13:00,1.7304,1.7311,1.7304,1.731,136300000.0
2005-01-18 10:14:00,1.7311,1.7314,1.7303,1.731,136300000.0
2005-01-18 10:15:00,1.7309,1.7309,1.7303,1.7305,136300000.0
2005-01-18 10:16:00,1.7306,1.7307,1.7303,1.7306,136300000.0
2005-01-18 10:17:00,1.7307,1.731,1.7305,1.7307,136300000.0
2005-01-18 10:18:00,1.7306,1.7307,1.7306,1.7306,136300000.0
2005-01-18 10:19:00,1.7307,1.7311,1.7306,1.731,136300000.0
2005-01-18 10:20:00,1.7312,1.7312,1.7307,1.7312,136300000.0
2005-01-18 10:21:00,1.7311,1.7313,1.7308,1.7312,136300000.0
2005-01-18 10:22:00,1.7311,1.7312,1.7311,1.7312,136300000.0
2005-01-18 10:23:00,1.7311,1.7313,1.7311,1.7311,136300000.0
2005-01-18 10:24:00,1.7309,1.7312,1.7303,1.7303,136300000.0
2005-01-18 10:25:00,1.7305,1.7313,1.7304,1.7313,136300000.0
2005-01-18 10:26:00,1.7312,1.7313,1.7305,1.7307,136300000.0
2005-01-18 10:27:00,1.7309,1.731,1.7307,1.7307,136300000.0
2005-01-18 10:28:00,1.7308,1.731,1.7307,1.7307,136300000.0
2005-01-18 10:29:00,1.7305,1.7305,1.73,1.7302,136300000.0
2005-01-18 10:30:00,1.7301,1.7307,1.7301,1.7303,136300000.0
2005-01-18 10:31:00,1.7302,1.7303,1.7299,1.7303,136300000.0
2005-01-18 10:32:00,1.7302,1.7305,1.7301,1.7305,136300000.0
2005-01-18 10:33:00,1.7304,1.7305,1.7303,1.7304,136300000.0
2005-01-18 10:34:00,1.7303,1.7304,1.7298,1.7304,136300000.0
2005-01-18 10:35:00,1.7303,1.7305,1.7299,1.7305,136300000.0
2005-01-18 10:36:00,1.7306,1.7307,1.7302,1.7305,136300000.0
2005-01-18 10:37:00,1.7307,1.7311,1.73,1.7303,136300000.0
2005-01-18 10:38:00,1.7304,1.7304,1.7299,1.73,136300000.0
2005-01-18 10:39:00,1.7302,1.7303,1.7299,1.7301,136300000.0
2005-01-18 10:40:00,1.73,1.7304,1.7299,1.7303,136300000.0
2005-01-18 10:41:00,1.7304,1.7304,1.73,1.73,136300000.0
2005-01-18 10:42:00,1.7299,1.7301,1.7293,1.7293,136300000.0
2005-01-18 10:43:00,1.7292,1.7294,1.7289,1.729,136300000.0
2005-01-18 10:44:00,1.7291,1.7293,1.7286,1.7293,136300000.0
2005-01-18 10:45:00,1.7291,1.7292,1.729,1.7292,136300000.0
2005-01-18 10:46:00,1.7289,1.7291,1.7287,1.7288,136300000.0
2005-01-18 10:47:00,1.729,1.729,1.7287,1.7287,136300000.0
2005-01-18 10:48:00,1.7291,1.7291,1.7287,1.7289,136300000.0
2005-01-18 10:49:00,1.729,1.7293,1.7289,1.7293,136300000.0
2005-01-18 10:50:00,1.7294,1.7296,1.7291,1.7291,136300000.0
2005-01-18 10:51:00,1.7293,1.7299,1.7293,1.7296,136300000.0
2005-01-18 10:52:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2005-01-18 10:53:00,1.7293,1.7298,1.7293,1.7295,136300000.0
2005-01-18 10:54:00,1.7296,1.7296,1.7291,1.7292,136300000.0
2005-01-18 10:55:00,1.7294,1.7296,1.7289,1.7295,136300000.0
2005-01-18 10:56:00,1.7292,1.7301,1.7292,1.7297,136300000.0
2005-01-18 10:57:00,1.73,1.7301,1.7297,1.73,136300000.0
2005-01-18 10:58:00,1.7301,1.7301,1.7296,1.7296,136300000.0
2005-01-18 10:59:00,1.7295,1.7299,1.7295,1.7296,136300000.0
2005-01-18 11:00:00,1.7295,1.7298,1.7294,1.7297,136300000.0
2005-01-18 11:01:00,1.7296,1.7299,1.7296,1.7298,136300000.0
2005-01-18 11:02:00,1.7296,1.7299,1.7296,1.7299,136300000.0
2005-01-18 11:03:00,1.73,1.7301,1.7296,1.7298,136300000.0
2005-01-18 11:04:00,1.7301,1.7301,1.7297,1.7299,136300000.0
2005-01-18 11:05:00,1.73,1.7301,1.73,1.73,136300000.0
2005-01-18 11:06:00,1.7299,1.73,1.7295,1.7295,136300000.0
2005-01-18 11:07:00,1.7296,1.7298,1.7294,1.7298,136300000.0
2005-01-18 11:08:00,1.7297,1.7297,1.7295,1.7296,136300000.0
2005-01-18 11:09:00,1.7297,1.7297,1.7294,1.7294,136300000.0
2005-01-18 11:10:00,1.7295,1.7298,1.7292,1.7294,136300000.0
2005-01-18 11:11:00,1.7293,1.7295,1.7293,1.7294,136300000.0
2005-01-18 11:12:00,1.7295,1.7296,1.7294,1.7294,136300000.0
2005-01-18 11:13:00,1.7295,1.73,1.7295,1.7295,136300000.0
2005-01-18 11:14:00,1.7293,1.7294,1.7293,1.7294,136300000.0
2005-01-18 11:15:00,1.7295,1.7297,1.7295,1.7297,136300000.0
2005-01-18 11:16:00,1.7298,1.7301,1.7296,1.7299,136300000.0
2005-01-18 11:17:00,1.7298,1.7301,1.7298,1.7298,136300000.0
2005-01-18 11:18:00,1.7297,1.7298,1.7294,1.7298,136300000.0
2005-01-18 11:19:00,1.7299,1.7307,1.7296,1.7307,136300000.0
2005-01-18 11:20:00,1.7306,1.7309,1.7301,1.7308,136300000.0
2005-01-18 11:21:00,1.7306,1.7306,1.7302,1.7302,136300000.0
2005-01-18 11:22:00,1.7301,1.7305,1.7301,1.7304,136300000.0
2005-01-18 11:23:00,1.7303,1.7305,1.7301,1.7302,136300000.0
2005-01-18 11:24:00,1.7303,1.7307,1.7301,1.7304,136300000.0
2005-01-18 11:25:00,1.7307,1.7309,1.73,1.7303,136300000.0
2005-01-18 11:26:00,1.7304,1.7304,1.7299,1.7299,136300000.0
2005-01-18 11:27:00,1.7301,1.7304,1.7299,1.7302,136300000.0
2005-01-18 11:28:00,1.7301,1.7303,1.7297,1.73,136300000.0
2005-01-18 11:29:00,1.7298,1.73,1.7296,1.73,136300000.0
2005-01-18 11:30:00,1.7299,1.73,1.7291,1.7292,136300000.0
2005-01-18 11:31:00,1.7291,1.7297,1.7291,1.7294,136300000.0
2005-01-18 11:32:00,1.7296,1.7296,1.7288,1.7293,136300000.0
2005-01-18 11:33:00,1.7291,1.7299,1.7288,1.7296,136300000.0
2005-01-18 11:34:00,1.7295,1.7295,1.729,1.7292,136300000.0
2005-01-18 11:35:00,1.7295,1.7296,1.7291,1.7294,136300000.0
2005-01-18 11:36:00,1.73,1.7306,1.7292,1.7292,136300000.0
2005-01-18 11:37:00,1.7293,1.7297,1.7292,1.7292,136300000.0
2005-01-18 11:38:00,1.7291,1.7298,1.7288,1.7295,136300000.0
2005-01-18 11:39:00,1.7291,1.7296,1.7291,1.7292,136300000.0
2005-01-18 11:40:00,1.7293,1.7293,1.7289,1.7293,136300000.0
2005-01-18 11:41:00,1.7292,1.7297,1.7292,1.7297,136300000.0
2005-01-18 11:42:00,1.7299,1.73,1.7296,1.7298,136300000.0
2005-01-18 11:43:00,1.7296,1.7299,1.7296,1.7299,136300000.0
2005-01-18 11:44:00,1.7298,1.7302,1.7295,1.73,136300000.0
2005-01-18 11:45:00,1.7299,1.7304,1.7297,1.7298,136300000.0
2005-01-18 11:46:00,1.7295,1.7296,1.7293,1.7294,136300000.0
2005-01-18 11:47:00,1.7296,1.7301,1.7292,1.7301,136300000.0
2005-01-18 11:48:00,1.7299,1.7301,1.7295,1.7295,136300000.0
2005-01-18 11:49:00,1.7296,1.7304,1.7296,1.7303,136300000.0
2005-01-18 11:50:00,1.7304,1.7309,1.7299,1.7301,136300000.0
2005-01-18 11:51:00,1.73,1.7303,1.7298,1.7301,136300000.0
2005-01-18 11:52:00,1.7299,1.7304,1.7297,1.7304,136300000.0
2005-01-18 11:53:00,1.7303,1.7307,1.7299,1.7299,136300000.0
2005-01-18 11:54:00,1.7304,1.731,1.7303,1.731,136300000.0
2005-01-18 11:55:00,1.7309,1.7321,1.7307,1.7315,136300000.0
2005-01-18 11:56:00,1.7313,1.7319,1.7313,1.7315,136300000.0
2005-01-18 11:57:00,1.7313,1.7319,1.7312,1.7313,136300000.0
2005-01-18 11:58:00,1.7314,1.7316,1.7312,1.7312,136300000.0
2005-01-18 11:59:00,1.731,1.7317,1.7309,1.7312,136300000.0
2005-01-18 12:00:00,1.7314,1.7318,1.7313,1.7317,136300000.0
2005-01-18 12:01:00,1.7314,1.7317,1.7307,1.7312,136300000.0
2005-01-18 12:02:00,1.7313,1.7315,1.7311,1.7312,136300000.0
2005-01-18 12:03:00,1.7311,1.7317,1.731,1.7316,136300000.0
2005-01-18 12:04:00,1.7318,1.7323,1.7313,1.7319,136300000.0
2005-01-18 12:05:00,1.7316,1.7319,1.7311,1.7314,136300000.0
2005-01-18 12:06:00,1.7313,1.7324,1.7312,1.7312,136300000.0
2005-01-18 12:07:00,1.7313,1.7317,1.731,1.7314,136300000.0
2005-01-18 12:08:00,1.7311,1.7317,1.7307,1.7311,136300000.0
2005-01-18 12:09:00,1.7313,1.7315,1.7299,1.7299,136300000.0
2005-01-18 12:10:00,1.7306,1.7309,1.7305,1.7309,136300000.0
2005-01-18 12:11:00,1.7308,1.7311,1.7299,1.7308,136300000.0
2005-01-18 12:12:00,1.7309,1.7317,1.7308,1.7315,136300000.0
2005-01-18 12:13:00,1.7318,1.732,1.7313,1.7313,136300000.0
2005-01-18 12:14:00,1.7314,1.7315,1.7313,1.7315,136300000.0
2005-01-18 12:15:00,1.731,1.7311,1.7308,1.7311,136300000.0
2005-01-18 12:16:00,1.731,1.7312,1.731,1.731,136300000.0
2005-01-18 12:17:00,1.7309,1.731,1.7306,1.731,136300000.0
2005-01-18 12:18:00,1.7312,1.7315,1.7308,1.7309,136300000.0
2005-01-18 12:19:00,1.731,1.7313,1.7309,1.731,136300000.0
2005-01-18 12:20:00,1.7309,1.7314,1.7308,1.7314,136300000.0
2005-01-18 12:21:00,1.7313,1.7314,1.7311,1.7312,136300000.0
2005-01-18 12:22:00,1.731,1.7315,1.7308,1.7312,136300000.0
2005-01-18 12:23:00,1.7306,1.7311,1.7306,1.7307,136300000.0
2005-01-18 12:24:00,1.7308,1.7314,1.7305,1.7314,136300000.0
2005-01-18 12:25:00,1.7313,1.7313,1.7309,1.731,136300000.0
2005-01-18 12:26:00,1.7309,1.7313,1.7308,1.7311,136300000.0
2005-01-18 12:27:00,1.7312,1.7316,1.7305,1.7305,136300000.0
2005-01-18 12:28:00,1.7304,1.7308,1.7303,1.7306,136300000.0
2005-01-18 12:29:00,1.7307,1.7309,1.7304,1.7304,136300000.0
2005-01-18 12:30:00,1.7302,1.7309,1.7302,1.7306,136300000.0
2005-01-18 12:31:00,1.7307,1.7309,1.7305,1.7307,136300000.0
2005-01-18 12:32:00,1.7308,1.7308,1.7306,1.7307,136300000.0
2005-01-18 12:33:00,1.7308,1.7312,1.7303,1.7311,136300000.0
2005-01-18 12:34:00,1.7303,1.7305,1.7301,1.7303,136300000.0
2005-01-18 12:35:00,1.7304,1.7307,1.73,1.73,136300000.0
2005-01-18 12:36:00,1.7304,1.7308,1.7303,1.7305,136300000.0
2005-01-18 12:37:00,1.7306,1.7309,1.7304,1.7307,136300000.0
2005-01-18 12:38:00,1.7309,1.7311,1.7306,1.7311,136300000.0
2005-01-18 12:39:00,1.7313,1.7314,1.7311,1.7313,136300000.0
2005-01-18 12:40:00,1.7314,1.7315,1.7313,1.7315,136300000.0
2005-01-18 12:41:00,1.7314,1.732,1.7314,1.732,136300000.0
2005-01-18 12:42:00,1.732,1.732,1.7312,1.7314,136300000.0
2005-01-18 12:43:00,1.7314,1.7317,1.7313,1.7314,136300000.0
2005-01-18 12:44:00,1.7313,1.7315,1.7311,1.7311,136300000.0
2005-01-18 12:45:00,1.7309,1.7314,1.7307,1.7308,136300000.0
2005-01-18 12:46:00,1.7307,1.7318,1.7307,1.7309,136300000.0
2005-01-18 12:47:00,1.7308,1.7311,1.7303,1.7303,136300000.0
2005-01-18 12:48:00,1.7302,1.7303,1.7294,1.7294,136300000.0
2005-01-18 12:49:00,1.7291,1.7294,1.7287,1.7288,136300000.0
2005-01-18 12:50:00,1.7289,1.7289,1.7283,1.7288,136300000.0
2005-01-18 12:51:00,1.7289,1.729,1.7286,1.7286,136300000.0
2005-01-18 12:52:00,1.7287,1.7289,1.7283,1.7287,136300000.0
2005-01-18 12:53:00,1.7286,1.7288,1.7277,1.7282,136300000.0
2005-01-18 12:54:00,1.7278,1.7288,1.7278,1.7287,136300000.0
2005-01-18 12:55:00,1.7288,1.7289,1.7285,1.7287,136300000.0
2005-01-18 12:56:00,1.7286,1.7286,1.7282,1.7284,136300000.0
2005-01-18 12:57:00,1.7283,1.7288,1.7282,1.7286,136300000.0
2005-01-18 12:58:00,1.7287,1.7289,1.7286,1.7289,136300000.0
2005-01-18 12:59:00,1.7288,1.7294,1.7288,1.7293,136300000.0
2005-01-18 13:00:00,1.7291,1.7293,1.7291,1.7293,136300000.0
2005-01-18 13:01:00,1.7294,1.7294,1.7293,1.7294,136300000.0
2005-01-18 13:02:00,1.7293,1.7305,1.7293,1.73,136300000.0
2005-01-18 13:03:00,1.7302,1.7306,1.7302,1.7305,136300000.0
2005-01-18 13:04:00,1.7306,1.7314,1.7305,1.7311,136300000.0
2005-01-18 13:05:00,1.7308,1.7311,1.7308,1.731,136300000.0
2005-01-18 13:06:00,1.7308,1.7309,1.7296,1.73,136300000.0
2005-01-18 13:07:00,1.7299,1.7304,1.7299,1.7304,136300000.0
2005-01-18 13:08:00,1.7306,1.7306,1.7301,1.7302,136300000.0
2005-01-18 13:09:00,1.73,1.7303,1.73,1.7303,136300000.0
2005-01-18 13:10:00,1.7302,1.7303,1.7302,1.7302,136300000.0
2005-01-18 13:11:00,1.7303,1.7307,1.7301,1.7305,136300000.0
2005-01-18 13:12:00,1.7306,1.7306,1.7303,1.7306,136300000.0
2005-01-18 13:13:00,1.7307,1.7308,1.7306,1.7307,136300000.0
2005-01-18 13:14:00,1.7308,1.7308,1.7306,1.7307,136300000.0
2005-01-18 13:15:00,1.7308,1.7314,1.7306,1.7314,136300000.0
2005-01-18 13:16:00,1.731,1.7313,1.7307,1.7307,136300000.0
2005-01-18 13:17:00,1.7308,1.7308,1.7301,1.7301,136300000.0
2005-01-18 13:18:00,1.7302,1.7305,1.73,1.73,136300000.0
2005-01-18 13:19:00,1.7301,1.7303,1.7296,1.7301,136300000.0
2005-01-18 13:20:00,1.7299,1.73,1.7297,1.7297,136300000.0
2005-01-18 13:21:00,1.7296,1.7298,1.7292,1.7294,136300000.0
2005-01-18 13:22:00,1.7295,1.7296,1.7295,1.7296,136300000.0
2005-01-18 13:23:00,1.7295,1.7298,1.7295,1.7298,136300000.0
2005-01-18 13:24:00,1.7297,1.7298,1.7297,1.7298,136300000.0
2005-01-18 13:25:00,1.7296,1.7297,1.7296,1.7296,136300000.0
2005-01-18 13:26:00,1.7295,1.7297,1.7291,1.7297,136300000.0
2005-01-18 13:27:00,1.7296,1.7296,1.7294,1.7296,136300000.0
2005-01-18 13:28:00,1.7297,1.7297,1.7296,1.7297,136300000.0
2005-01-18 13:29:00,1.7296,1.7296,1.7295,1.7295,136300000.0
2005-01-18 13:30:00,1.7293,1.7297,1.7293,1.7297,136300000.0
2005-01-18 13:31:00,1.7298,1.7298,1.7292,1.7292,136300000.0
2005-01-18 13:32:00,1.7291,1.7292,1.7289,1.7291,136300000.0
2005-01-18 13:33:00,1.729,1.729,1.729,1.729,136300000.0
2005-01-18 13:34:00,1.7292,1.7294,1.7292,1.7294,136300000.0
2005-01-18 13:35:00,1.7293,1.7299,1.7293,1.7297,136300000.0
2005-01-18 13:36:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2005-01-18 13:38:00,1.7297,1.7298,1.7297,1.7297,136300000.0
2005-01-18 13:39:00,1.7302,1.7302,1.7297,1.7298,136300000.0
2005-01-18 13:40:00,1.7299,1.7302,1.7297,1.7302,136300000.0
2005-01-18 13:41:00,1.7303,1.7304,1.7301,1.7304,136300000.0
2005-01-18 13:42:00,1.7303,1.7306,1.7296,1.7296,136300000.0
2005-01-18 13:43:00,1.7295,1.7299,1.7295,1.7297,136300000.0
2005-01-18 13:44:00,1.7299,1.73,1.7296,1.7296,136300000.0
2005-01-18 13:45:00,1.7295,1.7296,1.7294,1.7295,136300000.0
2005-01-18 13:46:00,1.7294,1.7294,1.7288,1.7291,136300000.0
2005-01-18 13:47:00,1.729,1.729,1.7282,1.7282,136300000.0
2005-01-18 13:48:00,1.7283,1.7285,1.7283,1.7285,136300000.0
2005-01-18 13:49:00,1.7293,1.7296,1.729,1.7291,136300000.0
2005-01-18 13:50:00,1.7288,1.729,1.7288,1.729,136300000.0
2005-01-18 13:51:00,1.7289,1.7293,1.7288,1.7293,136300000.0
2005-01-18 13:52:00,1.7291,1.7293,1.729,1.729,136300000.0
2005-01-18 13:53:00,1.7291,1.7295,1.7288,1.7288,136300000.0
2005-01-18 13:54:00,1.7291,1.7291,1.7283,1.7283,136300000.0
2005-01-18 13:55:00,1.7284,1.7287,1.7284,1.7285,136300000.0
2005-01-18 13:56:00,1.7284,1.729,1.7284,1.7284,136300000.0
2005-01-18 13:57:00,1.7283,1.7295,1.7283,1.7295,136300000.0
2005-01-18 13:58:00,1.7294,1.7294,1.729,1.729,136300000.0
2005-01-18 13:59:00,1.7289,1.7291,1.7288,1.7289,136300000.0
2005-01-18 14:00:00,1.729,1.729,1.7289,1.729,136300000.0
2005-01-18 14:01:00,1.729,1.729,1.7279,1.7284,136300000.0
2005-01-18 14:02:00,1.7283,1.7288,1.7283,1.7284,136300000.0
2005-01-18 14:03:00,1.7283,1.7285,1.7279,1.7283,136300000.0
2005-01-18 14:04:00,1.7284,1.7284,1.728,1.7282,136300000.0
2005-01-18 14:05:00,1.7283,1.7283,1.7275,1.7282,136300000.0
2005-01-18 14:06:00,1.728,1.7282,1.7274,1.7274,136300000.0
2005-01-18 14:07:00,1.7273,1.728,1.7272,1.7273,136300000.0
2005-01-18 14:08:00,1.7275,1.7278,1.7272,1.7275,136300000.0
2005-01-18 14:09:00,1.7274,1.7275,1.7272,1.7274,136300000.0
2005-01-18 14:10:00,1.7277,1.7277,1.7271,1.7273,136300000.0
2005-01-18 14:11:00,1.7274,1.7276,1.7272,1.7274,136300000.0
2005-01-18 14:12:00,1.7273,1.7278,1.7273,1.7277,136300000.0
2005-01-18 14:13:00,1.7276,1.7281,1.7276,1.7278,136300000.0
2005-01-18 14:14:00,1.7277,1.7277,1.7275,1.7276,136300000.0
2005-01-18 14:15:00,1.7281,1.7285,1.7279,1.7283,136300000.0
2005-01-18 14:16:00,1.7282,1.7287,1.7282,1.7282,136300000.0
2005-01-18 14:17:00,1.7283,1.7287,1.7282,1.7287,136300000.0
2005-01-18 14:18:00,1.7285,1.7285,1.7278,1.728,136300000.0
2005-01-18 14:19:00,1.7279,1.7283,1.7277,1.728,136300000.0
2005-01-18 14:20:00,1.7289,1.7289,1.7279,1.7283,136300000.0
2005-01-18 14:21:00,1.7283,1.7286,1.7277,1.7283,136300000.0
2005-01-18 14:22:00,1.7282,1.7282,1.7278,1.7281,136300000.0
2005-01-18 14:23:00,1.728,1.7281,1.7279,1.7281,136300000.0
2005-01-18 14:24:00,1.7279,1.7284,1.7278,1.7282,136300000.0
2005-01-18 14:25:00,1.7283,1.7284,1.7278,1.728,136300000.0
2005-01-18 14:26:00,1.7279,1.7279,1.7275,1.7275,136300000.0
2005-01-18 14:27:00,1.7274,1.7279,1.7269,1.7272,136300000.0
2005-01-18 14:28:00,1.727,1.7274,1.727,1.7272,136300000.0
2005-01-18 14:29:00,1.7278,1.7288,1.7274,1.7288,136300000.0
2005-01-18 14:30:00,1.7286,1.7291,1.7278,1.7282,136300000.0
2005-01-18 14:31:00,1.7283,1.7286,1.7278,1.728,136300000.0
2005-01-18 14:32:00,1.7279,1.7288,1.7279,1.7281,136300000.0
2005-01-18 14:33:00,1.7279,1.7285,1.7278,1.7284,136300000.0
2005-01-18 14:34:00,1.7283,1.7283,1.7271,1.7271,136300000.0
2005-01-18 14:35:00,1.7269,1.7272,1.7265,1.7271,136300000.0
2005-01-18 14:36:00,1.7272,1.7273,1.7255,1.7256,136300000.0
2005-01-18 14:37:00,1.7257,1.7265,1.7255,1.7263,136300000.0
2005-01-18 14:38:00,1.7259,1.7269,1.7258,1.7258,136300000.0
2005-01-18 14:39:00,1.7259,1.726,1.7258,1.7259,136300000.0
2005-01-18 14:40:00,1.7262,1.7265,1.7259,1.7263,136300000.0
2005-01-18 14:41:00,1.7262,1.7263,1.7255,1.7259,136300000.0
2005-01-18 14:42:00,1.7258,1.7263,1.7254,1.7257,136300000.0
2005-01-18 14:43:00,1.7258,1.7262,1.7256,1.7256,136300000.0
2005-01-18 14:44:00,1.7255,1.7258,1.7242,1.7242,136300000.0
2005-01-18 14:45:00,1.7246,1.7253,1.7244,1.7253,136300000.0
2005-01-18 14:46:00,1.7253,1.7257,1.7251,1.7254,136300000.0
2005-01-18 14:47:00,1.7253,1.7253,1.7246,1.7248,136300000.0
2005-01-18 14:48:00,1.7252,1.7252,1.7247,1.7248,136300000.0
2005-01-18 14:51:00,1.7248,1.725,1.7248,1.725,136300000.0
2005-01-18 14:52:00,1.7249,1.7251,1.7247,1.7251,136300000.0
2005-01-18 14:53:00,1.7254,1.7254,1.725,1.725,136300000.0
2005-01-18 14:54:00,1.725,1.725,1.725,1.725,136300000.0
2005-01-18 14:55:00,1.7249,1.7253,1.7247,1.7249,136300000.0
2005-01-18 14:56:00,1.7249,1.7253,1.7245,1.7247,136300000.0
2005-01-18 14:57:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-18 14:58:00,1.7248,1.7255,1.7248,1.7254,136300000.0
2005-01-18 14:59:00,1.7253,1.726,1.725,1.7259,136300000.0
2005-01-18 15:00:00,1.7258,1.7275,1.7242,1.7273,136300000.0
2005-01-18 15:01:00,1.7263,1.7265,1.7252,1.7257,136300000.0
2005-01-18 15:02:00,1.7261,1.7268,1.7258,1.7264,136300000.0
2005-01-18 15:03:00,1.7264,1.7267,1.7256,1.7261,136300000.0
2005-01-18 15:04:00,1.7249,1.7258,1.7249,1.7255,136300000.0
2005-01-18 15:05:00,1.7253,1.7255,1.7247,1.7251,136300000.0
2005-01-18 15:06:00,1.7249,1.7256,1.7248,1.7248,136300000.0
2005-01-18 15:07:00,1.7244,1.7247,1.7241,1.7247,136300000.0
2005-01-18 15:08:00,1.7246,1.7256,1.7246,1.7256,136300000.0
2005-01-18 15:09:00,1.7256,1.7259,1.7251,1.7257,136300000.0
2005-01-18 15:10:00,1.7258,1.7261,1.7256,1.726,136300000.0
2005-01-18 15:11:00,1.7261,1.7268,1.726,1.7268,136300000.0
2005-01-18 15:12:00,1.7271,1.7271,1.7268,1.7269,136300000.0
2005-01-18 15:13:00,1.7268,1.7268,1.7262,1.7264,136300000.0
2005-01-18 15:14:00,1.7264,1.7267,1.7255,1.7255,136300000.0
2005-01-18 15:15:00,1.7254,1.7263,1.7254,1.7258,136300000.0
2005-01-18 15:16:00,1.7257,1.726,1.7253,1.7253,136300000.0
2005-01-18 15:17:00,1.7252,1.7267,1.7252,1.7267,136300000.0
2005-01-18 15:18:00,1.7265,1.7267,1.7264,1.7267,136300000.0
2005-01-18 15:19:00,1.7267,1.7271,1.7265,1.7268,136300000.0
2005-01-18 15:20:00,1.7266,1.7269,1.7264,1.7264,136300000.0
2005-01-18 15:21:00,1.7263,1.7266,1.7263,1.7266,136300000.0
2005-01-18 15:22:00,1.7265,1.7269,1.7262,1.7266,136300000.0
2005-01-18 15:23:00,1.7265,1.7268,1.7265,1.7265,136300000.0
2005-01-18 15:24:00,1.7264,1.7269,1.7264,1.7266,136300000.0
2005-01-18 15:25:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2005-01-18 15:26:00,1.7268,1.7269,1.7268,1.7268,136300000.0
2005-01-18 15:27:00,1.7264,1.7265,1.7261,1.7262,136300000.0
2005-01-18 15:28:00,1.7262,1.7264,1.7257,1.7257,136300000.0
2005-01-18 15:29:00,1.7259,1.7261,1.7259,1.7259,136300000.0
2005-01-18 15:30:00,1.7262,1.7263,1.7257,1.726,136300000.0
2005-01-18 15:31:00,1.7259,1.7262,1.7253,1.7253,136300000.0
2005-01-18 15:32:00,1.7255,1.7255,1.725,1.7254,136300000.0
2005-01-18 15:33:00,1.7252,1.7252,1.725,1.7251,136300000.0
2005-01-18 15:34:00,1.7252,1.7253,1.7252,1.7253,136300000.0
2005-01-18 15:35:00,1.7254,1.7254,1.7252,1.7254,136300000.0
2005-01-18 15:36:00,1.7252,1.7254,1.7252,1.7254,136300000.0
2005-01-18 15:37:00,1.7254,1.7256,1.7254,1.7256,136300000.0
2005-01-18 15:38:00,1.7255,1.7255,1.7252,1.7253,136300000.0
2005-01-18 15:39:00,1.7253,1.7253,1.7249,1.7252,136300000.0
2005-01-18 15:40:00,1.7252,1.7252,1.7248,1.725,136300000.0
2005-01-18 15:41:00,1.7249,1.7253,1.7249,1.7253,136300000.0
2005-01-18 15:42:00,1.7253,1.7254,1.7251,1.7254,136300000.0
2005-01-18 15:44:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2005-01-18 15:45:00,1.7254,1.7254,1.7245,1.7251,136300000.0
2005-01-18 15:46:00,1.7249,1.7251,1.7244,1.7247,136300000.0
2005-01-18 15:47:00,1.725,1.725,1.7247,1.7249,136300000.0
2005-01-18 15:48:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-18 15:49:00,1.7248,1.7249,1.7247,1.7247,136300000.0
2005-01-18 15:50:00,1.7246,1.7248,1.7245,1.7248,136300000.0
2005-01-18 15:51:00,1.7249,1.7249,1.724,1.7242,136300000.0
2005-01-18 15:52:00,1.7245,1.7247,1.7243,1.7245,136300000.0
2005-01-18 15:53:00,1.7247,1.7247,1.7244,1.7244,136300000.0
2005-01-18 15:54:00,1.7244,1.7246,1.7244,1.7246,136300000.0
2005-01-18 15:55:00,1.7247,1.7247,1.7244,1.7244,136300000.0
2005-01-18 15:56:00,1.7244,1.7244,1.7238,1.7238,136300000.0
2005-01-18 15:57:00,1.7239,1.7245,1.7237,1.7245,136300000.0
2005-01-18 15:58:00,1.7244,1.7245,1.7242,1.7242,136300000.0
2005-01-18 15:59:00,1.7243,1.7245,1.7243,1.7245,136300000.0
2005-01-18 16:00:00,1.7244,1.7244,1.7238,1.7241,136300000.0
2005-01-18 16:01:00,1.7242,1.7243,1.7237,1.7239,136300000.0
2005-01-18 16:02:00,1.7241,1.7241,1.7233,1.7237,136300000.0
2005-01-18 16:03:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2005-01-18 16:04:00,1.7237,1.7239,1.7237,1.7237,136300000.0
2005-01-18 16:05:00,1.7237,1.7237,1.7234,1.7236,136300000.0
2005-01-18 16:06:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2005-01-18 16:07:00,1.7236,1.7236,1.7225,1.7225,136300000.0
2005-01-18 16:08:00,1.7224,1.723,1.7224,1.723,136300000.0
2005-01-18 16:09:00,1.7228,1.7231,1.7228,1.723,136300000.0
2005-01-18 16:10:00,1.7229,1.7229,1.7226,1.7226,136300000.0
2005-01-18 16:11:00,1.7228,1.7228,1.7226,1.7228,136300000.0
2005-01-18 16:12:00,1.7231,1.7232,1.723,1.723,136300000.0
2005-01-18 16:13:00,1.7229,1.7229,1.7227,1.7229,136300000.0
2005-01-18 16:14:00,1.7231,1.7231,1.7229,1.7231,136300000.0
2005-01-18 16:15:00,1.7233,1.7233,1.7232,1.7232,136300000.0
2005-01-18 16:16:00,1.7234,1.7236,1.7234,1.7236,136300000.0
2005-01-18 16:20:00,1.7224,1.7229,1.7211,1.7213,136300000.0
2005-01-18 16:21:00,1.7214,1.7221,1.7214,1.7217,136300000.0
2005-01-18 16:22:00,1.7215,1.7225,1.7214,1.722,136300000.0
2005-01-18 16:23:00,1.7219,1.7227,1.7218,1.7225,136300000.0
2005-01-18 16:24:00,1.7227,1.7229,1.7227,1.7228,136300000.0
2005-01-18 16:29:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2005-01-18 16:30:00,1.7232,1.7232,1.7228,1.7228,136300000.0
2005-01-18 16:31:00,1.7227,1.723,1.7227,1.7229,136300000.0
2005-01-18 16:32:00,1.7224,1.7229,1.7222,1.7223,136300000.0
2005-01-18 16:33:00,1.7224,1.7225,1.722,1.7223,136300000.0
2005-01-18 16:34:00,1.7224,1.7225,1.7222,1.7225,136300000.0
2005-01-18 16:35:00,1.7226,1.7227,1.7222,1.7224,136300000.0
2005-01-18 16:36:00,1.7223,1.7224,1.7217,1.7217,136300000.0
2005-01-18 16:37:00,1.7218,1.7219,1.7215,1.7218,136300000.0
2005-01-18 16:38:00,1.7217,1.7219,1.7214,1.7219,136300000.0
2005-01-18 16:39:00,1.722,1.722,1.7217,1.7219,136300000.0
2005-01-18 16:40:00,1.722,1.7223,1.7219,1.722,136300000.0
2005-01-18 16:41:00,1.722,1.7223,1.7213,1.7222,136300000.0
2005-01-18 16:42:00,1.7221,1.7224,1.722,1.7221,136300000.0
2005-01-18 16:43:00,1.722,1.7222,1.7217,1.7219,136300000.0
2005-01-18 16:44:00,1.7217,1.722,1.7215,1.7217,136300000.0
2005-01-18 16:45:00,1.7219,1.7221,1.7215,1.7219,136300000.0
2005-01-18 16:46:00,1.722,1.7222,1.7217,1.7219,136300000.0
2005-01-18 16:47:00,1.7218,1.7221,1.7218,1.7219,136300000.0
2005-01-18 16:48:00,1.722,1.7221,1.7212,1.7216,136300000.0
2005-01-18 16:49:00,1.7217,1.7221,1.7215,1.7219,136300000.0
2005-01-18 16:50:00,1.7217,1.7219,1.7213,1.7215,136300000.0
2005-01-18 16:51:00,1.7219,1.7219,1.7212,1.7215,136300000.0
2005-01-18 16:52:00,1.7214,1.722,1.7214,1.7215,136300000.0
2005-01-18 16:53:00,1.7216,1.7223,1.7215,1.7221,136300000.0
2005-01-18 16:54:00,1.722,1.7225,1.7218,1.722,136300000.0
2005-01-18 16:55:00,1.7221,1.7223,1.7217,1.7219,136300000.0
2005-01-18 16:56:00,1.722,1.7221,1.7219,1.722,136300000.0
2005-01-18 16:57:00,1.7219,1.7221,1.7216,1.7221,136300000.0
2005-01-18 16:58:00,1.7222,1.7227,1.7219,1.7226,136300000.0
2005-01-18 16:59:00,1.7225,1.7227,1.7218,1.7223,136300000.0
2005-01-18 17:00:00,1.7219,1.7228,1.7219,1.7224,136300000.0
2005-01-18 17:01:00,1.7223,1.7226,1.7222,1.7226,136300000.0
2005-01-18 17:02:00,1.7227,1.7227,1.7221,1.7222,136300000.0
2005-01-18 17:03:00,1.7221,1.7221,1.7219,1.7221,136300000.0
2005-01-18 17:04:00,1.7222,1.7223,1.7219,1.722,136300000.0
2005-01-18 17:05:00,1.7219,1.7224,1.7219,1.7222,136300000.0
2005-01-18 17:06:00,1.7223,1.7227,1.722,1.7221,136300000.0
2005-01-18 17:07:00,1.7222,1.7224,1.7219,1.7224,136300000.0
2005-01-18 17:08:00,1.7223,1.7227,1.7221,1.7224,136300000.0
2005-01-18 17:09:00,1.7223,1.7224,1.7221,1.7222,136300000.0
2005-01-18 17:10:00,1.7224,1.7228,1.7222,1.7224,136300000.0
2005-01-18 17:11:00,1.7225,1.7229,1.7225,1.7228,136300000.0
2005-01-18 17:16:00,1.7222,1.7223,1.7222,1.7223,136300000.0
2005-01-18 17:22:00,1.7229,1.723,1.7229,1.723,136300000.0
2005-01-18 17:26:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2005-01-18 17:28:00,1.7228,1.723,1.7226,1.723,136300000.0
2005-01-18 17:30:00,1.7229,1.7229,1.7226,1.7226,136300000.0
2005-01-18 17:31:00,1.7222,1.7222,1.7219,1.7219,136300000.0
2005-01-18 17:36:00,1.7214,1.7216,1.7211,1.7215,136300000.0
2005-01-18 17:37:00,1.7209,1.7209,1.7207,1.7209,136300000.0
2005-01-18 17:38:00,1.7208,1.7212,1.7207,1.721,136300000.0
2005-01-18 17:39:00,1.7211,1.7212,1.7206,1.7209,136300000.0
2005-01-18 17:40:00,1.721,1.7212,1.7208,1.7212,136300000.0
2005-01-18 17:41:00,1.721,1.7214,1.721,1.721,136300000.0
2005-01-18 17:42:00,1.7209,1.721,1.7193,1.72,136300000.0
2005-01-18 17:43:00,1.7201,1.7203,1.7189,1.7193,136300000.0
2005-01-18 17:44:00,1.7194,1.7197,1.7187,1.719,136300000.0
2005-01-18 17:45:00,1.7189,1.7195,1.7188,1.7191,136300000.0
2005-01-18 17:46:00,1.7191,1.7202,1.7191,1.7198,136300000.0
2005-01-18 17:47:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2005-01-18 17:49:00,1.7198,1.7198,1.7192,1.7194,136300000.0
2005-01-18 17:50:00,1.7195,1.7196,1.7193,1.7196,136300000.0
2005-01-18 17:51:00,1.7197,1.7203,1.7196,1.7198,136300000.0
2005-01-18 17:52:00,1.72,1.7204,1.7198,1.7203,136300000.0
2005-01-18 17:53:00,1.7204,1.7209,1.7204,1.7209,136300000.0
2005-01-18 17:54:00,1.7206,1.7207,1.7202,1.7207,136300000.0
2005-01-18 17:55:00,1.7204,1.7207,1.7202,1.7207,136300000.0
2005-01-18 17:56:00,1.7206,1.7209,1.7204,1.7206,136300000.0
2005-01-18 17:57:00,1.7205,1.7209,1.7205,1.7207,136300000.0
2005-01-18 17:58:00,1.7206,1.7208,1.7205,1.7208,136300000.0
2005-01-18 17:59:00,1.7207,1.7208,1.7206,1.7208,136300000.0
2005-01-18 18:00:00,1.7207,1.7209,1.7205,1.7208,136300000.0
2005-01-18 18:01:00,1.7207,1.7213,1.7206,1.7213,136300000.0
2005-01-18 18:02:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2005-01-18 18:03:00,1.7213,1.7214,1.7212,1.7214,136300000.0
2005-01-18 18:04:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2005-01-18 18:05:00,1.7211,1.7212,1.721,1.7212,136300000.0
2005-01-18 18:06:00,1.721,1.721,1.7207,1.7208,136300000.0
2005-01-18 18:07:00,1.7207,1.7209,1.7207,1.7209,136300000.0
2005-01-18 18:08:00,1.7208,1.721,1.7207,1.7208,136300000.0
2005-01-18 18:09:00,1.7209,1.7209,1.7207,1.7208,136300000.0
2005-01-18 18:10:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2005-01-18 18:11:00,1.7208,1.7211,1.7205,1.7207,136300000.0
2005-01-18 18:12:00,1.7206,1.7208,1.7196,1.7203,136300000.0
2005-01-18 18:13:00,1.7204,1.7204,1.7199,1.72,136300000.0
2005-01-18 18:14:00,1.7201,1.7206,1.72,1.7206,136300000.0
2005-01-18 18:15:00,1.7204,1.7204,1.72,1.72,136300000.0
2005-01-18 18:16:00,1.7201,1.7202,1.7199,1.7201,136300000.0
2005-01-18 18:17:00,1.72,1.7203,1.7194,1.7194,136300000.0
2005-01-18 18:18:00,1.7195,1.7204,1.7195,1.7201,136300000.0
2005-01-18 18:19:00,1.72,1.7205,1.7198,1.7201,136300000.0
2005-01-18 18:20:00,1.72,1.7204,1.72,1.7204,136300000.0
2005-01-18 18:21:00,1.7206,1.7207,1.7196,1.7207,136300000.0
2005-01-18 18:22:00,1.7203,1.7206,1.72,1.7202,136300000.0
2005-01-18 18:23:00,1.72,1.7203,1.7199,1.72,136300000.0
2005-01-18 18:24:00,1.7201,1.7202,1.7199,1.72,136300000.0
2005-01-18 18:25:00,1.7201,1.7203,1.7199,1.7199,136300000.0
2005-01-18 18:26:00,1.7198,1.7202,1.7196,1.7198,136300000.0
2005-01-18 18:27:00,1.7199,1.72,1.7198,1.7198,136300000.0
2005-01-18 18:28:00,1.7198,1.7201,1.7198,1.7199,136300000.0
2005-01-18 18:29:00,1.7198,1.7205,1.7198,1.7204,136300000.0
2005-01-18 18:30:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2005-01-18 18:31:00,1.7205,1.7208,1.7204,1.7205,136300000.0
2005-01-18 18:32:00,1.7204,1.7207,1.7204,1.7206,136300000.0
2005-01-18 18:33:00,1.7205,1.7206,1.7204,1.7204,136300000.0
2005-01-18 18:34:00,1.7206,1.7207,1.7205,1.7207,136300000.0
2005-01-18 18:36:00,1.7204,1.7216,1.7204,1.7213,136300000.0
2005-01-18 18:37:00,1.7209,1.7211,1.7208,1.7208,136300000.0
2005-01-18 18:38:00,1.7207,1.7211,1.7207,1.7208,136300000.0
2005-01-18 18:39:00,1.7211,1.7216,1.7211,1.7215,136300000.0
2005-01-18 18:40:00,1.7213,1.7215,1.7213,1.7215,136300000.0
2005-01-18 18:41:00,1.7216,1.7222,1.7216,1.7218,136300000.0
2005-01-18 18:42:00,1.7219,1.722,1.7215,1.7215,136300000.0
2005-01-18 18:43:00,1.7216,1.722,1.7216,1.7216,136300000.0
2005-01-18 18:44:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2005-01-18 18:45:00,1.7219,1.7219,1.7216,1.7219,136300000.0
2005-01-18 18:46:00,1.7218,1.7218,1.7215,1.7215,136300000.0
2005-01-18 18:47:00,1.7214,1.7215,1.7214,1.7214,136300000.0
2005-01-18 18:48:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2005-01-18 18:49:00,1.7211,1.7211,1.7203,1.7204,136300000.0
2005-01-18 18:50:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2005-01-18 18:51:00,1.7202,1.7203,1.7201,1.7202,136300000.0
2005-01-18 18:52:00,1.7203,1.7206,1.7201,1.7204,136300000.0
2005-01-18 18:53:00,1.7205,1.7206,1.7204,1.7204,136300000.0
2005-01-18 18:54:00,1.7203,1.7203,1.7199,1.7201,136300000.0
2005-01-18 18:55:00,1.7201,1.7204,1.7201,1.7204,136300000.0
2005-01-18 18:56:00,1.72,1.7204,1.72,1.7204,136300000.0
2005-01-18 18:57:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2005-01-18 19:00:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2005-01-18 19:01:00,1.7198,1.7203,1.7196,1.7203,136300000.0
2005-01-18 19:02:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2005-01-18 19:03:00,1.7203,1.7204,1.7202,1.7202,136300000.0
2005-01-18 19:04:00,1.7201,1.7201,1.72,1.7201,136300000.0
2005-01-18 19:05:00,1.7202,1.7202,1.7201,1.7202,136300000.0
2005-01-18 19:07:00,1.7201,1.7201,1.7199,1.72,136300000.0
2005-01-18 19:10:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2005-01-18 19:11:00,1.7202,1.7202,1.7198,1.72,136300000.0
2005-01-18 19:12:00,1.7201,1.7205,1.7198,1.72,136300000.0
2005-01-18 19:13:00,1.7201,1.7201,1.7195,1.7195,136300000.0
2005-01-18 19:14:00,1.7196,1.7196,1.7191,1.7193,136300000.0
2005-01-18 19:15:00,1.7192,1.7193,1.7184,1.719,136300000.0
2005-01-18 19:16:00,1.7192,1.7194,1.719,1.7194,136300000.0
2005-01-18 19:17:00,1.7193,1.7195,1.7193,1.7194,136300000.0
2005-01-18 19:18:00,1.7196,1.7199,1.7191,1.7191,136300000.0
2005-01-18 19:19:00,1.7193,1.7193,1.7191,1.7191,136300000.0
2005-01-18 19:20:00,1.7192,1.7192,1.7191,1.7191,136300000.0
2005-01-18 19:21:00,1.7192,1.7196,1.7191,1.7195,136300000.0
2005-01-18 19:22:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2005-01-18 19:23:00,1.7196,1.7196,1.7193,1.7195,136300000.0
2005-01-18 19:24:00,1.7196,1.7196,1.7192,1.7193,136300000.0
2005-01-18 19:25:00,1.7195,1.7196,1.7194,1.7194,136300000.0
2005-01-18 19:26:00,1.7196,1.7199,1.7195,1.7199,136300000.0
2005-01-18 19:27:00,1.7201,1.7201,1.7198,1.7198,136300000.0
2005-01-18 19:28:00,1.7196,1.7198,1.7193,1.7194,136300000.0
2005-01-18 19:29:00,1.7194,1.7196,1.7194,1.7195,136300000.0
2005-01-18 19:30:00,1.7195,1.7196,1.7195,1.7196,136300000.0
2005-01-18 19:31:00,1.7195,1.72,1.7195,1.7198,136300000.0
2005-01-18 19:32:00,1.7199,1.7201,1.7198,1.7198,136300000.0
2005-01-18 19:33:00,1.7198,1.7198,1.7194,1.7194,136300000.0
2005-01-18 19:35:00,1.7194,1.7196,1.7193,1.7196,136300000.0
2005-01-18 19:37:00,1.7198,1.7198,1.7196,1.7198,136300000.0
2005-01-18 19:38:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2005-01-18 19:39:00,1.7198,1.72,1.7196,1.7198,136300000.0
2005-01-18 19:40:00,1.7196,1.7198,1.7196,1.7196,136300000.0
2005-01-18 19:41:00,1.7195,1.7198,1.7195,1.7198,136300000.0
2005-01-18 19:42:00,1.7196,1.7198,1.7189,1.719,136300000.0
2005-01-18 19:43:00,1.7189,1.7192,1.7189,1.7192,136300000.0
2005-01-18 19:44:00,1.7191,1.7194,1.7191,1.7194,136300000.0
2005-01-18 19:46:00,1.7196,1.7196,1.7195,1.7196,136300000.0
2005-01-18 19:47:00,1.7195,1.7196,1.7195,1.7196,136300000.0
2005-01-18 19:48:00,1.7195,1.7198,1.7195,1.7196,136300000.0
2005-01-18 19:49:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2005-01-18 19:50:00,1.7195,1.7195,1.7192,1.7192,136300000.0
2005-01-18 19:51:00,1.7193,1.7195,1.7191,1.7191,136300000.0
2005-01-18 19:52:00,1.7192,1.7192,1.719,1.7191,136300000.0
2005-01-18 19:53:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2005-01-18 19:55:00,1.7195,1.7196,1.7192,1.7196,136300000.0
2005-01-18 19:56:00,1.7192,1.7195,1.7191,1.7192,136300000.0
2005-01-18 19:57:00,1.7195,1.7196,1.7193,1.7193,136300000.0
2005-01-18 19:58:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2005-01-18 19:59:00,1.7192,1.7192,1.719,1.719,136300000.0
2005-01-18 20:00:00,1.7189,1.7192,1.7188,1.719,136300000.0
2005-01-18 20:01:00,1.7189,1.7191,1.7187,1.7188,136300000.0
2005-01-18 20:02:00,1.7187,1.7192,1.7187,1.7188,136300000.0
2005-01-18 20:03:00,1.7189,1.7192,1.7188,1.7189,136300000.0
2005-01-18 20:04:00,1.7188,1.7191,1.7187,1.7189,136300000.0
2005-01-18 20:05:00,1.719,1.719,1.7185,1.7188,136300000.0
2005-01-18 20:06:00,1.7194,1.7194,1.7188,1.719,136300000.0
2005-01-18 20:07:00,1.7189,1.719,1.7187,1.719,136300000.0
2005-01-18 20:08:00,1.7189,1.7191,1.7189,1.719,136300000.0
2005-01-18 20:09:00,1.7191,1.7194,1.7189,1.7194,136300000.0
2005-01-18 20:10:00,1.7194,1.7198,1.7191,1.7193,136300000.0
2005-01-18 20:11:00,1.7195,1.7196,1.7185,1.7194,136300000.0
2005-01-18 20:12:00,1.7195,1.7195,1.7194,1.7195,136300000.0
2005-01-18 20:13:00,1.7196,1.7203,1.7194,1.7201,136300000.0
2005-01-18 20:14:00,1.7202,1.7206,1.7201,1.7206,136300000.0
2005-01-18 20:15:00,1.7205,1.7206,1.7202,1.7206,136300000.0
2005-01-18 20:16:00,1.7204,1.7206,1.7203,1.7205,136300000.0
2005-01-18 20:17:00,1.7204,1.7205,1.7202,1.7205,136300000.0
2005-01-18 20:18:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2005-01-18 20:19:00,1.7203,1.7203,1.7202,1.7203,136300000.0
2005-01-18 20:20:00,1.7202,1.7204,1.7202,1.7203,136300000.0
2005-01-18 20:21:00,1.7205,1.7206,1.7202,1.7203,136300000.0
2005-01-18 20:22:00,1.7202,1.7203,1.7201,1.7201,136300000.0
2005-01-18 20:23:00,1.72,1.7204,1.7199,1.7202,136300000.0
2005-01-18 20:24:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2005-01-18 20:25:00,1.7203,1.7204,1.7202,1.7203,136300000.0
2005-01-18 20:26:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2005-01-18 20:27:00,1.7204,1.7206,1.7201,1.7203,136300000.0
2005-01-18 20:28:00,1.7204,1.7204,1.72,1.7202,136300000.0
2005-01-18 20:29:00,1.7203,1.7206,1.7202,1.7205,136300000.0
2005-01-18 20:30:00,1.7203,1.7203,1.7202,1.7203,136300000.0
2005-01-18 20:31:00,1.7201,1.7203,1.72,1.7203,136300000.0
2005-01-18 20:32:00,1.7202,1.7203,1.72,1.7201,136300000.0
2005-01-18 20:33:00,1.72,1.7201,1.7196,1.7196,136300000.0
2005-01-18 20:34:00,1.72,1.7201,1.719,1.7199,136300000.0
2005-01-18 20:35:00,1.7198,1.7199,1.7194,1.7195,136300000.0
2005-01-18 20:36:00,1.7196,1.7198,1.7192,1.7196,136300000.0
2005-01-18 20:37:00,1.7194,1.7196,1.7192,1.7195,136300000.0
2005-01-18 20:38:00,1.7196,1.7196,1.7193,1.7193,136300000.0
2005-01-18 20:39:00,1.7194,1.7196,1.7193,1.7196,136300000.0
2005-01-18 20:40:00,1.7198,1.7199,1.7196,1.7198,136300000.0
2005-01-18 20:41:00,1.7196,1.7196,1.7193,1.7193,136300000.0
2005-01-18 20:42:00,1.7192,1.7196,1.7192,1.7195,136300000.0
2005-01-18 20:43:00,1.7194,1.7195,1.7194,1.7195,136300000.0
2005-01-18 20:44:00,1.7194,1.7195,1.7194,1.7194,136300000.0
2005-01-18 20:45:00,1.7195,1.7202,1.7194,1.7201,136300000.0
2005-01-18 20:46:00,1.7203,1.7205,1.72,1.7205,136300000.0
2005-01-18 20:47:00,1.7204,1.7205,1.72,1.7202,136300000.0
2005-01-18 20:48:00,1.7203,1.7204,1.7201,1.7201,136300000.0
2005-01-18 20:49:00,1.72,1.7205,1.72,1.7204,136300000.0
2005-01-18 20:50:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2005-01-18 20:51:00,1.7204,1.7204,1.7202,1.7204,136300000.0
2005-01-18 20:52:00,1.7203,1.7204,1.7201,1.7204,136300000.0
2005-01-18 20:53:00,1.7206,1.7206,1.7202,1.7206,136300000.0
2005-01-18 20:54:00,1.7207,1.7208,1.7204,1.7206,136300000.0
2005-01-18 20:55:00,1.7205,1.7211,1.7205,1.7211,136300000.0
2005-01-18 20:56:00,1.7208,1.7213,1.7208,1.721,136300000.0
2005-01-18 20:57:00,1.7208,1.7216,1.7206,1.7216,136300000.0
2005-01-18 20:58:00,1.7218,1.7219,1.7214,1.7215,136300000.0
2005-01-18 20:59:00,1.7216,1.7224,1.7214,1.7218,136300000.0
2005-01-18 21:00:00,1.722,1.7222,1.7214,1.7214,136300000.0
2005-01-18 21:01:00,1.7213,1.7216,1.7212,1.7216,136300000.0
2005-01-18 21:02:00,1.7215,1.722,1.7213,1.7216,136300000.0
2005-01-18 21:03:00,1.7215,1.7218,1.7214,1.7216,136300000.0
2005-01-18 21:04:00,1.7215,1.7219,1.7213,1.7216,136300000.0
2005-01-18 21:05:00,1.7219,1.7219,1.7216,1.7216,136300000.0
2005-01-18 21:06:00,1.7215,1.722,1.7214,1.7218,136300000.0
2005-01-18 21:07:00,1.7216,1.7219,1.7215,1.7215,136300000.0
2005-01-18 21:08:00,1.7216,1.722,1.7215,1.7215,136300000.0
2005-01-18 21:09:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2005-01-18 21:10:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2005-01-18 21:11:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2005-01-18 21:12:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2005-01-18 21:13:00,1.7215,1.7216,1.7213,1.7213,136300000.0
2005-01-18 21:14:00,1.7215,1.7215,1.7214,1.7215,136300000.0
2005-01-18 21:15:00,1.7218,1.7224,1.7216,1.7221,136300000.0
2005-01-18 21:16:00,1.7222,1.7223,1.7221,1.7221,136300000.0
2005-01-18 21:17:00,1.722,1.7222,1.7216,1.7219,136300000.0
2005-01-18 21:18:00,1.7218,1.7221,1.7218,1.722,136300000.0
2005-01-18 21:19:00,1.7219,1.7219,1.7218,1.7219,136300000.0
2005-01-18 21:20:00,1.722,1.722,1.7218,1.7218,136300000.0
2005-01-18 21:21:00,1.7216,1.7219,1.7216,1.7219,136300000.0
2005-01-18 21:22:00,1.7218,1.7223,1.7216,1.7223,136300000.0
2005-01-18 21:23:00,1.7225,1.7225,1.7223,1.7224,136300000.0
2005-01-18 21:24:00,1.7225,1.7225,1.7223,1.7223,136300000.0
2005-01-18 21:25:00,1.7224,1.7236,1.7224,1.7231,136300000.0
2005-01-18 21:26:00,1.723,1.7231,1.7226,1.723,136300000.0
2005-01-18 21:27:00,1.7231,1.7231,1.723,1.723,136300000.0
2005-01-18 21:28:00,1.7231,1.7231,1.7228,1.7231,136300000.0
2005-01-18 21:29:00,1.723,1.723,1.7226,1.7227,136300000.0
2005-01-18 21:30:00,1.7226,1.7226,1.7224,1.7225,136300000.0
2005-01-18 21:31:00,1.7224,1.7226,1.7223,1.7225,136300000.0
2005-01-18 21:32:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2005-01-18 21:33:00,1.7225,1.7225,1.7223,1.7224,136300000.0
2005-01-18 21:34:00,1.7225,1.7227,1.7225,1.7227,136300000.0
2005-01-18 21:35:00,1.7231,1.7231,1.7225,1.7225,136300000.0
2005-01-18 21:36:00,1.7224,1.7226,1.7223,1.7223,136300000.0
2005-01-18 21:37:00,1.7224,1.7225,1.7221,1.7225,136300000.0
2005-01-18 21:38:00,1.7224,1.7226,1.7224,1.7226,136300000.0
2005-01-18 21:39:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2005-01-18 21:40:00,1.7222,1.7223,1.7222,1.7223,136300000.0
2005-01-18 21:41:00,1.7221,1.7222,1.7218,1.7221,136300000.0
2005-01-18 21:43:00,1.7223,1.7223,1.7222,1.7222,136300000.0
2005-01-18 21:44:00,1.7223,1.7226,1.7221,1.7226,136300000.0
2005-01-18 21:45:00,1.7227,1.7227,1.7225,1.7225,136300000.0
2005-01-18 21:46:00,1.7226,1.7226,1.7224,1.7224,136300000.0
2005-01-18 21:47:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2005-01-18 21:48:00,1.7226,1.7226,1.7223,1.7225,136300000.0
2005-01-18 21:49:00,1.7222,1.7223,1.7221,1.7221,136300000.0
2005-01-18 21:50:00,1.7222,1.7227,1.7222,1.7225,136300000.0
2005-01-18 21:51:00,1.7224,1.7224,1.7222,1.7224,136300000.0
2005-01-18 21:52:00,1.7223,1.7228,1.7223,1.7227,136300000.0
2005-01-18 21:53:00,1.7226,1.7229,1.7224,1.7226,136300000.0
2005-01-18 21:54:00,1.7225,1.7226,1.7224,1.7225,136300000.0
2005-01-18 21:55:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2005-01-18 21:57:00,1.7228,1.7228,1.7226,1.7227,136300000.0
2005-01-18 21:58:00,1.7226,1.7229,1.7226,1.7228,136300000.0
2005-01-18 21:59:00,1.7229,1.723,1.7228,1.7228,136300000.0
2005-01-18 22:00:00,1.7229,1.723,1.7228,1.7228,136300000.0
2005-01-18 22:01:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2005-01-18 22:02:00,1.7231,1.7231,1.723,1.723,136300000.0
2005-01-18 22:03:00,1.723,1.7231,1.7229,1.7229,136300000.0
2005-01-18 22:04:00,1.7233,1.7233,1.723,1.723,136300000.0
2005-01-18 22:05:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2005-01-18 22:06:00,1.723,1.7239,1.723,1.7238,136300000.0
2005-01-18 22:07:00,1.7234,1.7238,1.7233,1.7236,136300000.0
2005-01-18 22:08:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-18 22:09:00,1.7236,1.7237,1.7234,1.7234,136300000.0
2005-01-18 22:10:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-18 22:11:00,1.7236,1.7236,1.7234,1.7236,136300000.0
2005-01-18 22:12:00,1.7234,1.7236,1.7233,1.7233,136300000.0
2005-01-18 22:13:00,1.7231,1.7231,1.723,1.723,136300000.0
2005-01-18 22:14:00,1.7231,1.7233,1.7231,1.7233,136300000.0
2005-01-18 22:15:00,1.7234,1.7234,1.7231,1.7233,136300000.0
2005-01-18 22:16:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-18 22:17:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2005-01-18 22:18:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2005-01-18 22:20:00,1.7235,1.7235,1.7228,1.7229,136300000.0
2005-01-18 22:21:00,1.7227,1.7228,1.7225,1.7226,136300000.0
2005-01-18 22:22:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2005-01-18 22:23:00,1.7226,1.7228,1.7226,1.7227,136300000.0
2005-01-18 22:24:00,1.7228,1.7228,1.7227,1.7227,136300000.0
2005-01-18 22:25:00,1.7226,1.7228,1.7226,1.7228,136300000.0
2005-01-18 22:26:00,1.7227,1.7228,1.7223,1.7225,136300000.0
2005-01-18 22:27:00,1.7227,1.7231,1.7227,1.7229,136300000.0
2005-01-18 22:28:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2005-01-18 22:29:00,1.7226,1.7226,1.7225,1.7226,136300000.0
2005-01-18 22:30:00,1.7225,1.7229,1.7224,1.7229,136300000.0
2005-01-18 22:31:00,1.7228,1.7229,1.7228,1.7229,136300000.0
2005-01-18 22:32:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2005-01-18 22:33:00,1.7227,1.7228,1.7226,1.7228,136300000.0
2005-01-18 22:34:00,1.7227,1.7229,1.7226,1.7229,136300000.0
2005-01-18 22:35:00,1.723,1.723,1.7229,1.7229,136300000.0
2005-01-18 22:36:00,1.7228,1.7229,1.7226,1.7228,136300000.0
2005-01-18 22:37:00,1.7228,1.7228,1.7226,1.7226,136300000.0
2005-01-18 22:38:00,1.7227,1.7228,1.7227,1.7227,136300000.0
2005-01-18 22:39:00,1.7228,1.7228,1.7225,1.7226,136300000.0
2005-01-18 22:40:00,1.7225,1.723,1.7225,1.723,136300000.0
2005-01-18 22:41:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2005-01-18 22:42:00,1.723,1.723,1.7229,1.723,136300000.0
2005-01-18 22:43:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2005-01-18 22:44:00,1.7226,1.7231,1.7226,1.7228,136300000.0
2005-01-18 22:45:00,1.7226,1.7227,1.7216,1.7221,136300000.0
2005-01-18 22:46:00,1.7219,1.723,1.7219,1.7229,136300000.0
2005-01-18 22:47:00,1.7228,1.7229,1.7225,1.7225,136300000.0
2005-01-18 22:48:00,1.7228,1.7233,1.7228,1.7231,136300000.0
2005-01-18 22:49:00,1.7229,1.7231,1.7228,1.7228,136300000.0
2005-01-18 22:50:00,1.7231,1.7236,1.723,1.7236,136300000.0
2005-01-18 22:51:00,1.7234,1.7238,1.7234,1.7237,136300000.0
2005-01-18 22:52:00,1.7231,1.7237,1.7228,1.7234,136300000.0
2005-01-18 22:53:00,1.7236,1.7236,1.7231,1.7233,136300000.0
2005-01-18 22:54:00,1.7234,1.7236,1.723,1.7234,136300000.0
2005-01-18 22:55:00,1.7236,1.7238,1.7234,1.7234,136300000.0
2005-01-18 22:56:00,1.7236,1.7238,1.7234,1.7236,136300000.0
2005-01-18 22:57:00,1.7238,1.7238,1.7234,1.7234,136300000.0
2005-01-18 22:58:00,1.7236,1.7236,1.7231,1.7231,136300000.0
2005-01-18 22:59:00,1.723,1.723,1.7226,1.7226,136300000.0
2005-01-18 23:00:00,1.7228,1.7233,1.7224,1.7233,136300000.0
2005-01-18 23:01:00,1.723,1.7234,1.7229,1.7234,136300000.0
2005-01-18 23:02:00,1.7236,1.724,1.7234,1.7234,136300000.0
2005-01-18 23:03:00,1.7233,1.7233,1.7227,1.7229,136300000.0
2005-01-18 23:04:00,1.723,1.7234,1.7229,1.7233,136300000.0
2005-01-18 23:05:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2005-01-18 23:06:00,1.7236,1.7236,1.7229,1.7233,136300000.0
2005-01-18 23:07:00,1.7231,1.7233,1.7231,1.7231,136300000.0
2005-01-18 23:08:00,1.7233,1.7233,1.7231,1.7231,136300000.0
2005-01-18 23:09:00,1.7233,1.7234,1.7231,1.7234,136300000.0
2005-01-18 23:10:00,1.7231,1.7233,1.7231,1.7231,136300000.0
2005-01-18 23:11:00,1.723,1.7234,1.7228,1.7234,136300000.0
2005-01-18 23:12:00,1.7237,1.7238,1.7234,1.7234,136300000.0
2005-01-18 23:13:00,1.7236,1.7239,1.7234,1.7236,136300000.0
2005-01-18 23:14:00,1.7233,1.7237,1.7233,1.7237,136300000.0
2005-01-18 23:15:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2005-01-18 23:16:00,1.7238,1.7239,1.7237,1.7237,136300000.0
2005-01-18 23:17:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2005-01-18 23:18:00,1.7242,1.7245,1.7241,1.7242,136300000.0
2005-01-18 23:19:00,1.7244,1.7244,1.7239,1.7239,136300000.0
2005-01-18 23:20:00,1.7241,1.7241,1.7238,1.7238,136300000.0
2005-01-18 23:21:00,1.7239,1.7242,1.7239,1.7241,136300000.0
2005-01-18 23:22:00,1.724,1.7243,1.724,1.7242,136300000.0
2005-01-18 23:23:00,1.7241,1.7242,1.7234,1.7234,136300000.0
2005-01-18 23:24:00,1.7236,1.7237,1.7234,1.7236,136300000.0
2005-01-18 23:25:00,1.7234,1.7237,1.7234,1.7237,136300000.0
2005-01-18 23:26:00,1.7236,1.724,1.7236,1.7238,136300000.0
2005-01-18 23:27:00,1.7239,1.7242,1.7237,1.7241,136300000.0
2005-01-18 23:28:00,1.724,1.7245,1.7239,1.7245,136300000.0
2005-01-18 23:29:00,1.7248,1.7256,1.7246,1.7255,136300000.0
2005-01-18 23:30:00,1.7253,1.7256,1.7253,1.7254,136300000.0
2005-01-18 23:31:00,1.7253,1.7254,1.7248,1.7254,136300000.0
2005-01-18 23:32:00,1.7253,1.7253,1.7249,1.7251,136300000.0
2005-01-18 23:33:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2005-01-18 23:34:00,1.7253,1.7254,1.7253,1.7254,136300000.0
2005-01-18 23:35:00,1.7251,1.7257,1.7251,1.7257,136300000.0
2005-01-18 23:36:00,1.7255,1.7257,1.7249,1.7249,136300000.0
2005-01-18 23:37:00,1.7251,1.7253,1.7251,1.7251,136300000.0
2005-01-18 23:38:00,1.7254,1.7254,1.7249,1.7251,136300000.0
2005-01-18 23:39:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2005-01-18 23:40:00,1.7251,1.7251,1.7249,1.7249,136300000.0
2005-01-18 23:41:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2005-01-18 23:42:00,1.7249,1.7251,1.7249,1.7249,136300000.0
2005-01-18 23:43:00,1.7251,1.7251,1.7246,1.7246,136300000.0
2005-01-18 23:44:00,1.7248,1.7248,1.7244,1.7246,136300000.0
2005-01-18 23:45:00,1.7244,1.7246,1.7243,1.7243,136300000.0
2005-01-18 23:46:00,1.7244,1.7246,1.7242,1.7243,136300000.0
2005-01-18 23:47:00,1.7242,1.7245,1.7239,1.7241,136300000.0
2005-01-18 23:48:00,1.7242,1.7243,1.7241,1.7242,136300000.0
2005-01-18 23:49:00,1.7241,1.7243,1.724,1.7241,136300000.0
2005-01-18 23:50:00,1.7243,1.7244,1.7243,1.7243,136300000.0
2005-01-18 23:51:00,1.7245,1.7246,1.7242,1.7244,136300000.0
2005-01-18 23:52:00,1.7242,1.7244,1.7241,1.7241,136300000.0
2005-01-18 23:53:00,1.724,1.7243,1.724,1.724,136300000.0
2005-01-18 23:54:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2005-01-18 23:55:00,1.7241,1.7243,1.7238,1.7243,136300000.0
2005-01-18 23:56:00,1.7242,1.7243,1.7239,1.7241,136300000.0
2005-01-18 23:57:00,1.7243,1.7249,1.7242,1.7249,136300000.0
2005-01-18 23:58:00,1.7248,1.7248,1.7243,1.7245,136300000.0
2005-01-18 23:59:00,1.7246,1.7246,1.7245,1.7245,136300000.0
2005-01-19 00:00:00,1.7244,1.7246,1.7243,1.7245,136300000.0
2005-01-19 00:01:00,1.7246,1.7249,1.7244,1.7249,136300000.0
2005-01-19 00:02:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2005-01-19 00:03:00,1.7246,1.7251,1.7246,1.7251,136300000.0
2005-01-19 00:04:00,1.7249,1.7253,1.7249,1.7251,136300000.0
2005-01-19 00:05:00,1.7253,1.7254,1.7253,1.7254,136300000.0
2005-01-19 00:06:00,1.7253,1.7254,1.7251,1.7254,136300000.0
2005-01-19 00:07:00,1.7255,1.7261,1.7255,1.7261,136300000.0
2005-01-19 00:08:00,1.7262,1.7262,1.7259,1.726,136300000.0
2005-01-19 00:09:00,1.7261,1.7264,1.726,1.7264,136300000.0
2005-01-19 00:10:00,1.7263,1.7267,1.7263,1.7263,136300000.0
2005-01-19 00:11:00,1.7257,1.7264,1.7257,1.7264,136300000.0
2005-01-19 00:12:00,1.7262,1.7262,1.7255,1.7255,136300000.0
2005-01-19 00:13:00,1.7254,1.7254,1.7246,1.7249,136300000.0
2005-01-19 00:14:00,1.7248,1.7249,1.7245,1.7245,136300000.0
2005-01-19 00:15:00,1.7239,1.7245,1.7239,1.7243,136300000.0
2005-01-19 00:16:00,1.7241,1.7244,1.724,1.7242,136300000.0
2005-01-19 00:17:00,1.7241,1.7241,1.7236,1.7236,136300000.0
2005-01-19 00:18:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2005-01-19 00:19:00,1.724,1.724,1.7238,1.7238,136300000.0
2005-01-19 00:20:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-19 00:21:00,1.7238,1.7238,1.7234,1.7238,136300000.0
2005-01-19 00:22:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2005-01-19 00:23:00,1.724,1.724,1.7237,1.7237,136300000.0
2005-01-19 00:24:00,1.7238,1.724,1.7237,1.7237,136300000.0
2005-01-19 00:25:00,1.7236,1.7238,1.7236,1.7236,136300000.0
2005-01-19 00:26:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2005-01-19 00:27:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2005-01-19 00:28:00,1.7236,1.7238,1.7236,1.7236,136300000.0
2005-01-19 00:29:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2005-01-19 00:30:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2005-01-19 00:31:00,1.7233,1.7234,1.7231,1.7231,136300000.0
2005-01-19 00:32:00,1.7233,1.7236,1.7233,1.7236,136300000.0
2005-01-19 00:33:00,1.7234,1.7237,1.7227,1.7227,136300000.0
2005-01-19 00:34:00,1.723,1.7233,1.7222,1.7222,136300000.0
2005-01-19 00:35:00,1.7226,1.723,1.7224,1.723,136300000.0
2005-01-19 00:36:00,1.7229,1.7229,1.7227,1.7229,136300000.0
2005-01-19 00:37:00,1.7228,1.7234,1.7228,1.7233,136300000.0
2005-01-19 00:38:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2005-01-19 00:39:00,1.7231,1.7236,1.7231,1.7234,136300000.0
2005-01-19 00:40:00,1.7234,1.7234,1.7225,1.7227,136300000.0
2005-01-19 00:41:00,1.7228,1.7231,1.7227,1.7227,136300000.0
2005-01-19 00:42:00,1.7226,1.723,1.7224,1.7229,136300000.0
2005-01-19 00:43:00,1.7227,1.7229,1.7225,1.7229,136300000.0
2005-01-19 00:44:00,1.7231,1.7233,1.7225,1.7227,136300000.0
2005-01-19 00:45:00,1.7228,1.7229,1.7225,1.7226,136300000.0
2005-01-19 00:46:00,1.7224,1.7225,1.7223,1.7225,136300000.0
2005-01-19 00:47:00,1.7224,1.7225,1.7223,1.7223,136300000.0
2005-01-19 00:48:00,1.7225,1.7226,1.722,1.7221,136300000.0
2005-01-19 00:49:00,1.722,1.722,1.7216,1.722,136300000.0
2005-01-19 00:50:00,1.7218,1.7219,1.7216,1.7219,136300000.0
2005-01-19 00:51:00,1.7218,1.722,1.7214,1.7216,136300000.0
2005-01-19 00:52:00,1.7218,1.7219,1.7216,1.7216,136300000.0
2005-01-19 00:53:00,1.722,1.7224,1.7216,1.7222,136300000.0
2005-01-19 00:54:00,1.7221,1.7224,1.722,1.722,136300000.0
2005-01-19 00:55:00,1.7219,1.7221,1.7215,1.722,136300000.0
2005-01-19 00:56:00,1.7221,1.7222,1.722,1.722,136300000.0
2005-01-19 00:57:00,1.7222,1.7222,1.7221,1.7222,136300000.0
2005-01-19 00:58:00,1.7221,1.7223,1.722,1.7222,136300000.0
2005-01-19 00:59:00,1.7221,1.7224,1.7221,1.7223,136300000.0
2005-01-19 01:00:00,1.7225,1.723,1.7224,1.7225,136300000.0
2005-01-19 01:01:00,1.7226,1.7227,1.7215,1.7218,136300000.0
2005-01-19 01:02:00,1.7221,1.7222,1.7215,1.7219,136300000.0
2005-01-19 01:03:00,1.7216,1.722,1.7216,1.7218,136300000.0
2005-01-19 01:04:00,1.7219,1.7222,1.7218,1.7219,136300000.0
2005-01-19 01:05:00,1.722,1.722,1.7218,1.722,136300000.0
2005-01-19 01:06:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2005-01-19 01:07:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2005-01-19 01:08:00,1.7219,1.7221,1.7218,1.722,136300000.0
2005-01-19 01:09:00,1.7218,1.7218,1.7216,1.7218,136300000.0
2005-01-19 01:10:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2005-01-19 01:11:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2005-01-19 01:12:00,1.7216,1.7216,1.7214,1.7216,136300000.0
2005-01-19 01:13:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2005-01-19 01:14:00,1.7218,1.7218,1.7212,1.7214,136300000.0
2005-01-19 01:15:00,1.7216,1.7216,1.7213,1.7213,136300000.0
2005-01-19 01:16:00,1.7212,1.7214,1.7212,1.7212,136300000.0
2005-01-19 01:17:00,1.7211,1.7211,1.7208,1.721,136300000.0
2005-01-19 01:18:00,1.7214,1.7214,1.7208,1.721,136300000.0
2005-01-19 01:19:00,1.7209,1.7215,1.7209,1.7215,136300000.0
2005-01-19 01:20:00,1.7216,1.7216,1.7212,1.7215,136300000.0
2005-01-19 01:21:00,1.7214,1.7215,1.7211,1.7213,136300000.0
2005-01-19 01:22:00,1.7212,1.7215,1.7211,1.7211,136300000.0
2005-01-19 01:23:00,1.7205,1.7211,1.7204,1.721,136300000.0
2005-01-19 01:24:00,1.7211,1.7211,1.7203,1.7204,136300000.0
2005-01-19 01:25:00,1.7205,1.7211,1.7204,1.7207,136300000.0
2005-01-19 01:26:00,1.7205,1.7212,1.7205,1.7212,136300000.0
2005-01-19 01:27:00,1.7211,1.7216,1.7209,1.7211,136300000.0
2005-01-19 01:28:00,1.7212,1.7216,1.7209,1.721,136300000.0
2005-01-19 01:29:00,1.7211,1.7214,1.7208,1.7209,136300000.0
2005-01-19 01:30:00,1.721,1.7215,1.721,1.7215,136300000.0
2005-01-19 01:31:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2005-01-19 01:32:00,1.7214,1.7216,1.721,1.721,136300000.0
2005-01-19 01:33:00,1.7209,1.7212,1.7209,1.7209,136300000.0
2005-01-19 01:34:00,1.721,1.7212,1.7206,1.7212,136300000.0
2005-01-19 01:35:00,1.7211,1.7213,1.721,1.7211,136300000.0
2005-01-19 01:36:00,1.7212,1.7213,1.7208,1.7212,136300000.0
2005-01-19 01:37:00,1.7213,1.7215,1.7212,1.7213,136300000.0
2005-01-19 01:38:00,1.7214,1.7215,1.7212,1.7212,136300000.0
2005-01-19 01:39:00,1.7212,1.7212,1.7209,1.721,136300000.0
2005-01-19 01:40:00,1.7212,1.7212,1.7209,1.7212,136300000.0
2005-01-19 01:41:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2005-01-19 01:42:00,1.721,1.7212,1.721,1.7211,136300000.0
2005-01-19 01:43:00,1.721,1.7211,1.7208,1.7211,136300000.0
2005-01-19 01:44:00,1.7212,1.7213,1.721,1.7212,136300000.0
2005-01-19 01:45:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2005-01-19 01:46:00,1.7212,1.7215,1.7208,1.7209,136300000.0
2005-01-19 01:47:00,1.721,1.7213,1.721,1.7213,136300000.0
2005-01-19 01:48:00,1.7214,1.7216,1.7209,1.721,136300000.0
2005-01-19 01:49:00,1.7213,1.7216,1.7213,1.7214,136300000.0
2005-01-19 01:50:00,1.7211,1.7216,1.7211,1.7216,136300000.0
2005-01-19 01:51:00,1.7215,1.7216,1.7211,1.7212,136300000.0
2005-01-19 01:52:00,1.7214,1.7218,1.7214,1.7216,136300000.0
2005-01-19 01:53:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2005-01-19 01:54:00,1.7217,1.7217,1.7212,1.7212,136300000.0
2005-01-19 01:55:00,1.7213,1.7216,1.721,1.7212,136300000.0
2005-01-19 01:56:00,1.7213,1.7213,1.7209,1.7209,136300000.0
2005-01-19 01:57:00,1.721,1.7212,1.7208,1.7211,136300000.0
2005-01-19 01:58:00,1.7212,1.7212,1.7209,1.7209,136300000.0
2005-01-19 01:59:00,1.7209,1.7212,1.7208,1.7212,136300000.0
2005-01-19 02:00:00,1.7211,1.722,1.721,1.7211,136300000.0
2005-01-19 02:01:00,1.7211,1.7212,1.7207,1.7209,136300000.0
2005-01-19 02:02:00,1.7211,1.7212,1.721,1.7211,136300000.0
2005-01-19 02:03:00,1.7212,1.7212,1.7205,1.7205,136300000.0
2005-01-19 02:04:00,1.7207,1.7211,1.7207,1.7209,136300000.0
2005-01-19 02:05:00,1.7207,1.7209,1.7206,1.7207,136300000.0
2005-01-19 02:06:00,1.7208,1.7212,1.7207,1.721,136300000.0
2005-01-19 02:07:00,1.7211,1.7216,1.7209,1.7211,136300000.0
2005-01-19 02:08:00,1.7212,1.7212,1.7209,1.7209,136300000.0
2005-01-19 02:09:00,1.721,1.7211,1.7209,1.721,136300000.0
2005-01-19 02:10:00,1.7211,1.7211,1.7207,1.7208,136300000.0
2005-01-19 02:11:00,1.7209,1.7212,1.7208,1.7209,136300000.0
2005-01-19 02:12:00,1.7208,1.7211,1.7208,1.7211,136300000.0
2005-01-19 02:13:00,1.7208,1.7211,1.7207,1.7207,136300000.0
2005-01-19 02:14:00,1.7208,1.7211,1.7208,1.7209,136300000.0
2005-01-19 02:15:00,1.7208,1.7211,1.7207,1.7211,136300000.0
2005-01-19 02:16:00,1.721,1.7211,1.721,1.7211,136300000.0
2005-01-19 02:17:00,1.7212,1.7213,1.7211,1.7211,136300000.0
2005-01-19 02:18:00,1.7212,1.7213,1.7207,1.721,136300000.0
2005-01-19 02:19:00,1.7207,1.721,1.7207,1.721,136300000.0
2005-01-19 02:20:00,1.7209,1.721,1.7208,1.7209,136300000.0
2005-01-19 02:21:00,1.7211,1.7212,1.7208,1.7212,136300000.0
2005-01-19 02:22:00,1.7213,1.7213,1.7211,1.7211,136300000.0
2005-01-19 02:23:00,1.721,1.7211,1.721,1.7211,136300000.0
2005-01-19 02:24:00,1.721,1.721,1.7205,1.7205,136300000.0
2005-01-19 02:25:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2005-01-19 02:26:00,1.7203,1.7206,1.7203,1.7205,136300000.0
2005-01-19 02:27:00,1.7208,1.7208,1.7206,1.7206,136300000.0
2005-01-19 02:28:00,1.7207,1.7207,1.7202,1.7204,136300000.0
2005-01-19 02:29:00,1.7205,1.7208,1.7203,1.7207,136300000.0
2005-01-19 02:30:00,1.7208,1.721,1.7205,1.721,136300000.0
2005-01-19 02:31:00,1.7208,1.7208,1.7203,1.7206,136300000.0
2005-01-19 02:32:00,1.7209,1.7216,1.7207,1.7216,136300000.0
2005-01-19 02:33:00,1.7215,1.7216,1.7214,1.7216,136300000.0
2005-01-19 02:34:00,1.7218,1.7221,1.7215,1.7216,136300000.0
2005-01-19 02:35:00,1.7218,1.7221,1.7216,1.7216,136300000.0
2005-01-19 02:36:00,1.7215,1.7216,1.7214,1.7216,136300000.0
2005-01-19 02:37:00,1.7218,1.7218,1.7213,1.7213,136300000.0
2005-01-19 02:38:00,1.7214,1.7215,1.7212,1.7212,136300000.0
2005-01-19 02:39:00,1.7213,1.7213,1.721,1.721,136300000.0
2005-01-19 02:40:00,1.7211,1.7211,1.721,1.721,136300000.0
2005-01-19 02:41:00,1.7211,1.7213,1.721,1.7212,136300000.0
2005-01-19 02:42:00,1.7213,1.7214,1.7211,1.7211,136300000.0
2005-01-19 02:43:00,1.721,1.7213,1.7207,1.7209,136300000.0
2005-01-19 02:44:00,1.7211,1.7211,1.7207,1.7207,136300000.0
2005-01-19 02:45:00,1.7206,1.7209,1.7206,1.7208,136300000.0
2005-01-19 02:46:00,1.7207,1.721,1.7206,1.7208,136300000.0
2005-01-19 02:47:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2005-01-19 02:48:00,1.7207,1.7208,1.7204,1.7204,136300000.0
2005-01-19 02:49:00,1.7205,1.7208,1.7205,1.7208,136300000.0
2005-01-19 02:50:00,1.7209,1.7209,1.7205,1.7207,136300000.0
2005-01-19 02:51:00,1.7208,1.7211,1.7206,1.721,136300000.0
2005-01-19 02:52:00,1.7208,1.7209,1.7206,1.7209,136300000.0
2005-01-19 02:53:00,1.7208,1.7209,1.7207,1.7207,136300000.0
2005-01-19 02:54:00,1.7208,1.7208,1.7207,1.7208,136300000.0
2005-01-19 02:55:00,1.7207,1.7209,1.7207,1.7208,136300000.0
2005-01-19 02:56:00,1.7207,1.721,1.7207,1.7209,136300000.0
2005-01-19 02:57:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2005-01-19 02:58:00,1.7209,1.721,1.7208,1.7208,136300000.0
2005-01-19 02:59:00,1.7206,1.7208,1.7206,1.7207,136300000.0
2005-01-19 03:00:00,1.7208,1.7211,1.7208,1.7208,136300000.0
2005-01-19 03:01:00,1.7209,1.721,1.7207,1.721,136300000.0
2005-01-19 03:02:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2005-01-19 03:03:00,1.7209,1.7211,1.7207,1.7207,136300000.0
2005-01-19 03:04:00,1.7208,1.721,1.7207,1.721,136300000.0
2005-01-19 03:05:00,1.7208,1.7211,1.7208,1.7209,136300000.0
2005-01-19 03:06:00,1.7208,1.721,1.7208,1.721,136300000.0
2005-01-19 03:07:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2005-01-19 03:08:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2005-01-19 03:10:00,1.721,1.721,1.7208,1.721,136300000.0
2005-01-19 03:11:00,1.7209,1.721,1.7207,1.7207,136300000.0
2005-01-19 03:12:00,1.7208,1.721,1.7208,1.721,136300000.0
2005-01-19 03:13:00,1.7209,1.721,1.7209,1.7209,136300000.0
2005-01-19 03:14:00,1.7208,1.721,1.7208,1.721,136300000.0
2005-01-19 03:15:00,1.7211,1.7211,1.7208,1.7208,136300000.0
2005-01-19 03:16:00,1.7209,1.7211,1.7208,1.7211,136300000.0
2005-01-19 03:17:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2005-01-19 03:18:00,1.721,1.7211,1.7209,1.7209,136300000.0
2005-01-19 03:19:00,1.7208,1.7211,1.7207,1.7211,136300000.0
2005-01-19 03:21:00,1.7212,1.7212,1.7211,1.7212,136300000.0
2005-01-19 03:22:00,1.7211,1.7213,1.7211,1.7212,136300000.0
2005-01-19 03:23:00,1.721,1.721,1.7208,1.7208,136300000.0
2005-01-19 03:24:00,1.7209,1.7211,1.7207,1.721,136300000.0
2005-01-19 03:29:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2005-01-19 03:30:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2005-01-19 03:32:00,1.7211,1.7213,1.7211,1.7211,136300000.0
2005-01-19 03:33:00,1.7212,1.7213,1.7211,1.7211,136300000.0
2005-01-19 03:34:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2005-01-19 03:35:00,1.7211,1.7212,1.7211,1.7211,136300000.0
2005-01-19 03:36:00,1.7212,1.7213,1.7212,1.7213,136300000.0
2005-01-19 03:37:00,1.7212,1.7212,1.7209,1.7211,136300000.0
2005-01-19 03:38:00,1.721,1.7213,1.721,1.7212,136300000.0
2005-01-19 03:39:00,1.7213,1.7214,1.7211,1.7211,136300000.0
2005-01-19 03:40:00,1.721,1.721,1.7208,1.721,136300000.0
2005-01-19 03:41:00,1.7213,1.7213,1.7211,1.7211,136300000.0
2005-01-19 03:42:00,1.7209,1.7212,1.7209,1.721,136300000.0
2005-01-19 03:43:00,1.7211,1.7212,1.7211,1.7211,136300000.0
2005-01-19 03:44:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2005-01-19 03:45:00,1.7212,1.7213,1.7211,1.7212,136300000.0
2005-01-19 03:46:00,1.7211,1.7211,1.7208,1.7208,136300000.0
2005-01-19 03:47:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2005-01-19 03:48:00,1.7208,1.7209,1.7206,1.7209,136300000.0
2005-01-19 03:49:00,1.7208,1.721,1.7207,1.721,136300000.0
2005-01-19 03:50:00,1.7211,1.7213,1.7209,1.7213,136300000.0
2005-01-19 03:51:00,1.721,1.7213,1.721,1.7212,136300000.0
2005-01-19 03:52:00,1.7211,1.7213,1.7211,1.7213,136300000.0
2005-01-19 03:53:00,1.7212,1.7213,1.7211,1.7213,136300000.0
2005-01-19 03:54:00,1.7214,1.7214,1.7211,1.7211,136300000.0
2005-01-19 03:55:00,1.721,1.7212,1.721,1.7212,136300000.0
2005-01-19 03:56:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2005-01-19 03:57:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2005-01-19 03:58:00,1.7212,1.7212,1.7209,1.7211,136300000.0
2005-01-19 03:59:00,1.7209,1.7213,1.7206,1.721,136300000.0
2005-01-19 04:00:00,1.721,1.7213,1.721,1.7213,136300000.0
2005-01-19 04:01:00,1.7212,1.7213,1.7211,1.7211,136300000.0
2005-01-19 04:02:00,1.7212,1.7212,1.7211,1.7212,136300000.0
2005-01-19 04:03:00,1.7211,1.7211,1.721,1.7211,136300000.0
2005-01-19 04:04:00,1.721,1.7213,1.7209,1.7211,136300000.0
2005-01-19 04:05:00,1.721,1.721,1.7208,1.7209,136300000.0
2005-01-19 04:06:00,1.721,1.721,1.7207,1.7209,136300000.0
2005-01-19 04:07:00,1.7208,1.7209,1.7206,1.7207,136300000.0
2005-01-19 04:08:00,1.7209,1.721,1.7209,1.721,136300000.0
2005-01-19 04:09:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2005-01-19 04:10:00,1.721,1.721,1.7209,1.7209,136300000.0
2005-01-19 04:11:00,1.7211,1.7211,1.721,1.721,136300000.0
2005-01-19 04:12:00,1.7209,1.721,1.7208,1.721,136300000.0
2005-01-19 04:13:00,1.7209,1.721,1.7207,1.721,136300000.0
2005-01-19 04:14:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2005-01-19 04:15:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2005-01-19 04:16:00,1.7208,1.721,1.7208,1.721,136300000.0
2005-01-19 04:17:00,1.7209,1.7211,1.7209,1.721,136300000.0
2005-01-19 04:18:00,1.7209,1.721,1.7208,1.721,136300000.0
2005-01-19 04:19:00,1.7212,1.7212,1.7209,1.7209,136300000.0
2005-01-19 04:20:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2005-01-19 04:21:00,1.7207,1.721,1.7206,1.7206,136300000.0
2005-01-19 04:22:00,1.7207,1.7207,1.7205,1.7206,136300000.0
2005-01-19 04:23:00,1.7205,1.7209,1.7204,1.7209,136300000.0
2005-01-19 04:24:00,1.7208,1.721,1.7208,1.721,136300000.0
2005-01-19 04:25:00,1.7208,1.7211,1.7208,1.7209,136300000.0
2005-01-19 04:26:00,1.721,1.721,1.7208,1.7208,136300000.0
2005-01-19 04:27:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2005-01-19 04:28:00,1.7204,1.7206,1.7203,1.7204,136300000.0
2005-01-19 04:29:00,1.7205,1.7205,1.7203,1.7205,136300000.0
2005-01-19 04:30:00,1.7204,1.7204,1.7204,1.7204,136300000.0
2005-01-19 04:31:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2005-01-19 04:33:00,1.7206,1.7206,1.7201,1.7203,136300000.0
2005-01-19 04:34:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2005-01-19 04:37:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2005-01-19 04:38:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2005-01-19 04:39:00,1.7204,1.7204,1.7202,1.7204,136300000.0
2005-01-19 04:40:00,1.7202,1.7204,1.7202,1.7204,136300000.0
2005-01-19 04:41:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2005-01-19 04:42:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2005-01-19 04:43:00,1.7202,1.7204,1.7202,1.7204,136300000.0
2005-01-19 04:44:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2005-01-19 04:45:00,1.7204,1.7204,1.72,1.7202,136300000.0
2005-01-19 04:46:00,1.7203,1.7203,1.72,1.7203,136300000.0
2005-01-19 04:47:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2005-01-19 04:48:00,1.7204,1.7204,1.7202,1.7204,136300000.0
2005-01-19 04:49:00,1.7205,1.7207,1.7204,1.7204,136300000.0
2005-01-19 04:50:00,1.7205,1.7205,1.7203,1.7204,136300000.0
2005-01-19 04:51:00,1.7205,1.7206,1.7204,1.7206,136300000.0
2005-01-19 04:52:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2005-01-19 04:53:00,1.7206,1.7206,1.7204,1.7205,136300000.0
2005-01-19 04:54:00,1.7204,1.7206,1.7203,1.7206,136300000.0
2005-01-19 04:55:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2005-01-19 04:56:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2005-01-19 04:57:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2005-01-19 04:58:00,1.7206,1.7208,1.7204,1.7204,136300000.0
2005-01-19 04:59:00,1.7203,1.7205,1.7202,1.7204,136300000.0
2005-01-19 05:00:00,1.7205,1.7205,1.7202,1.7204,136300000.0
2005-01-19 05:01:00,1.7206,1.7207,1.7205,1.7206,136300000.0
2005-01-19 05:02:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2005-01-19 05:03:00,1.7207,1.7208,1.7204,1.7206,136300000.0
2005-01-19 05:04:00,1.7207,1.7212,1.7204,1.7204,136300000.0
2005-01-19 05:05:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2005-01-19 05:06:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2005-01-19 05:07:00,1.7208,1.7211,1.7207,1.7209,136300000.0
2005-01-19 05:08:00,1.7208,1.7209,1.7206,1.7208,136300000.0
2005-01-19 05:10:00,1.7206,1.7208,1.7205,1.7207,136300000.0
2005-01-19 05:11:00,1.7206,1.7208,1.7204,1.7208,136300000.0
2005-01-19 05:12:00,1.7206,1.7208,1.7206,1.7208,136300000.0
2005-01-19 05:13:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2005-01-19 05:14:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2005-01-19 05:16:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2005-01-19 05:17:00,1.7204,1.7205,1.7203,1.7204,136300000.0
2005-01-19 05:18:00,1.7205,1.7208,1.7205,1.7208,136300000.0
2005-01-19 05:19:00,1.7206,1.7208,1.7203,1.7204,136300000.0
2005-01-19 05:20:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2005-01-19 05:21:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2005-01-19 05:22:00,1.7205,1.7206,1.7204,1.7206,136300000.0
2005-01-19 05:23:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2005-01-19 05:24:00,1.7206,1.7207,1.7205,1.7206,136300000.0
2005-01-19 05:26:00,1.7204,1.7206,1.7204,1.7206,136300000.0
2005-01-19 05:27:00,1.7202,1.7204,1.72,1.7201,136300000.0
2005-01-19 05:28:00,1.7203,1.7203,1.7199,1.7199,136300000.0
2005-01-19 05:29:00,1.7196,1.7199,1.7196,1.7196,136300000.0
2005-01-19 05:30:00,1.7195,1.72,1.7194,1.72,136300000.0
2005-01-19 05:31:00,1.7199,1.7201,1.7198,1.72,136300000.0
2005-01-19 05:32:00,1.7199,1.72,1.7199,1.72,136300000.0
2005-01-19 05:33:00,1.7198,1.7198,1.7196,1.7198,136300000.0
2005-01-19 05:34:00,1.7196,1.7198,1.7196,1.7198,136300000.0
2005-01-19 05:35:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2005-01-19 05:37:00,1.7197,1.7199,1.7196,1.7199,136300000.0
2005-01-19 05:38:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2005-01-19 05:39:00,1.7194,1.7196,1.7193,1.7196,136300000.0
2005-01-19 05:40:00,1.7195,1.7196,1.7194,1.7196,136300000.0
2005-01-19 05:41:00,1.7194,1.7196,1.7194,1.7196,136300000.0
2005-01-19 05:42:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2005-01-19 05:45:00,1.7199,1.7202,1.7198,1.72,136300000.0
2005-01-19 05:46:00,1.7199,1.7199,1.7198,1.7199,136300000.0
2005-01-19 05:47:00,1.72,1.72,1.7198,1.7199,136300000.0
2005-01-19 05:48:00,1.7198,1.7198,1.7196,1.7198,136300000.0
2005-01-19 05:49:00,1.7196,1.7198,1.7196,1.7198,136300000.0
2005-01-19 05:50:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2005-01-19 05:51:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2005-01-19 05:52:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2005-01-19 05:53:00,1.7196,1.7201,1.7196,1.7201,136300000.0
2005-01-19 05:54:00,1.7202,1.7202,1.7196,1.7198,136300000.0
2005-01-19 05:55:00,1.72,1.72,1.7198,1.7198,136300000.0
2005-01-19 05:56:00,1.7199,1.72,1.7199,1.7199,136300000.0
2005-01-19 05:57:00,1.72,1.7202,1.72,1.7202,136300000.0
2005-01-19 05:58:00,1.72,1.7201,1.7196,1.7198,136300000.0
2005-01-19 05:59:00,1.7199,1.72,1.7199,1.72,136300000.0
2005-01-19 06:00:00,1.7201,1.7201,1.72,1.72,136300000.0
2005-01-19 06:01:00,1.7201,1.7201,1.7196,1.7196,136300000.0
2005-01-19 06:02:00,1.7198,1.72,1.7198,1.7199,136300000.0
2005-01-19 06:03:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2005-01-19 06:04:00,1.72,1.7202,1.72,1.7202,136300000.0
2005-01-19 06:05:00,1.72,1.72,1.7198,1.72,136300000.0
2005-01-19 06:07:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2005-01-19 06:08:00,1.7198,1.7199,1.7196,1.7196,136300000.0
2005-01-19 06:09:00,1.7199,1.7201,1.7196,1.7201,136300000.0
2005-01-19 06:10:00,1.72,1.7202,1.72,1.7202,136300000.0
2005-01-19 06:11:00,1.7199,1.72,1.7198,1.7198,136300000.0
2005-01-19 06:13:00,1.7197,1.7199,1.7196,1.7199,136300000.0
2005-01-19 06:14:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2005-01-19 06:15:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2005-01-19 06:16:00,1.72,1.7202,1.7198,1.7201,136300000.0
2005-01-19 06:17:00,1.7202,1.7202,1.7199,1.72,136300000.0
2005-01-19 06:18:00,1.7199,1.7201,1.7199,1.7201,136300000.0
2005-01-19 06:20:00,1.7198,1.7201,1.7198,1.72,136300000.0
2005-01-19 06:21:00,1.7201,1.7201,1.7199,1.72,136300000.0
2005-01-19 06:22:00,1.7199,1.72,1.7199,1.7199,136300000.0
2005-01-19 06:23:00,1.7198,1.72,1.7196,1.7196,136300000.0
2005-01-19 06:24:00,1.7198,1.72,1.7196,1.72,136300000.0
2005-01-19 06:25:00,1.7201,1.7201,1.72,1.72,136300000.0
2005-01-19 06:26:00,1.7201,1.7202,1.72,1.7202,136300000.0
2005-01-19 06:27:00,1.72,1.7201,1.72,1.7201,136300000.0
2005-01-19 06:28:00,1.7202,1.7203,1.72,1.7203,136300000.0
2005-01-19 06:29:00,1.7202,1.7203,1.7201,1.7201,136300000.0
2005-01-19 06:30:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2005-01-19 06:32:00,1.7201,1.7201,1.72,1.7201,136300000.0
2005-01-19 06:33:00,1.7199,1.72,1.7196,1.7198,136300000.0
2005-01-19 06:34:00,1.7199,1.72,1.7196,1.7199,136300000.0
2005-01-19 06:35:00,1.72,1.72,1.7196,1.7196,136300000.0
2005-01-19 06:36:00,1.7198,1.7199,1.7196,1.7199,136300000.0
2005-01-19 06:37:00,1.7196,1.7199,1.7196,1.7196,136300000.0
2005-01-19 06:38:00,1.7198,1.7198,1.7196,1.7198,136300000.0
2005-01-19 06:39:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2005-01-19 06:40:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2005-01-19 06:41:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2005-01-19 06:42:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2005-01-19 06:43:00,1.7198,1.7198,1.7196,1.7198,136300000.0
2005-01-19 06:44:00,1.7201,1.7204,1.7198,1.7202,136300000.0
2005-01-19 06:45:00,1.72,1.7202,1.7199,1.72,136300000.0
2005-01-19 06:47:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2005-01-19 06:49:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2005-01-19 06:50:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2005-01-19 06:51:00,1.7199,1.72,1.7199,1.72,136300000.0
2005-01-19 06:52:00,1.7201,1.7202,1.72,1.7201,136300000.0
2005-01-19 06:53:00,1.72,1.72,1.72,1.72,136300000.0
2005-01-19 06:55:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2005-01-19 06:56:00,1.72,1.7203,1.72,1.7202,136300000.0
2005-01-19 06:57:00,1.7203,1.7203,1.72,1.72,136300000.0
2005-01-19 06:58:00,1.7199,1.7201,1.7199,1.72,136300000.0
2005-01-19 06:59:00,1.7202,1.7203,1.72,1.7201,136300000.0
2005-01-19 07:00:00,1.7203,1.7203,1.72,1.72,136300000.0
2005-01-19 07:01:00,1.7201,1.7202,1.7199,1.72,136300000.0
2005-01-19 07:02:00,1.7201,1.7206,1.7201,1.7203,136300000.0
2005-01-19 07:03:00,1.7202,1.7204,1.7201,1.7203,136300000.0
2005-01-19 07:04:00,1.7202,1.7207,1.7202,1.7203,136300000.0
2005-01-19 07:05:00,1.7202,1.7205,1.7201,1.7203,136300000.0
2005-01-19 07:06:00,1.7204,1.7204,1.7203,1.7204,136300000.0
2005-01-19 07:07:00,1.7203,1.7203,1.7201,1.7202,136300000.0
2005-01-19 07:08:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2005-01-19 07:09:00,1.7204,1.7204,1.72,1.7201,136300000.0
2005-01-19 07:10:00,1.72,1.7201,1.7199,1.72,136300000.0
2005-01-19 07:11:00,1.7202,1.7202,1.7198,1.7202,136300000.0
2005-01-19 07:12:00,1.7201,1.7202,1.72,1.7202,136300000.0
2005-01-19 07:13:00,1.7203,1.7204,1.72,1.72,136300000.0
2005-01-19 07:14:00,1.7199,1.7199,1.7196,1.7198,136300000.0
2005-01-19 07:15:00,1.7199,1.72,1.7195,1.7198,136300000.0
2005-01-19 07:16:00,1.7196,1.7199,1.7196,1.7196,136300000.0
2005-01-19 07:17:00,1.7198,1.7198,1.7195,1.7196,136300000.0
2005-01-19 07:18:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2005-01-19 07:19:00,1.7194,1.7195,1.7194,1.7195,136300000.0
2005-01-19 07:20:00,1.7198,1.7198,1.7195,1.7196,136300000.0
2005-01-19 07:21:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2005-01-19 07:22:00,1.7194,1.7196,1.7191,1.7196,136300000.0
2005-01-19 07:23:00,1.7194,1.7194,1.7179,1.7182,136300000.0
2005-01-19 07:24:00,1.718,1.7188,1.7177,1.7184,136300000.0
2005-01-19 07:25:00,1.7182,1.7183,1.718,1.7182,136300000.0
2005-01-19 07:26:00,1.7181,1.7182,1.718,1.7182,136300000.0
2005-01-19 07:27:00,1.7184,1.7185,1.7181,1.7185,136300000.0
2005-01-19 07:28:00,1.7186,1.7187,1.7184,1.7185,136300000.0
2005-01-19 07:29:00,1.7184,1.7184,1.718,1.7183,136300000.0
2005-01-19 07:30:00,1.7182,1.7186,1.7182,1.7183,136300000.0
2005-01-19 07:31:00,1.7185,1.7188,1.7184,1.7188,136300000.0
2005-01-19 07:32:00,1.7187,1.7189,1.7185,1.7189,136300000.0
2005-01-19 07:33:00,1.719,1.719,1.7189,1.719,136300000.0
2005-01-19 07:34:00,1.7189,1.7192,1.7189,1.7192,136300000.0
2005-01-19 07:35:00,1.7191,1.7192,1.719,1.7191,136300000.0
2005-01-19 07:36:00,1.7193,1.72,1.7193,1.7199,136300000.0
2005-01-19 07:37:00,1.7195,1.7199,1.7195,1.7196,136300000.0
2005-01-19 07:38:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2005-01-19 07:39:00,1.7198,1.7199,1.7195,1.7198,136300000.0
2005-01-19 07:40:00,1.7196,1.7198,1.7195,1.7195,136300000.0
2005-01-19 07:41:00,1.7193,1.7196,1.7193,1.7196,136300000.0
2005-01-19 07:42:00,1.7194,1.7195,1.7194,1.7195,136300000.0
2005-01-19 07:43:00,1.7194,1.7194,1.7192,1.7194,136300000.0
2005-01-19 07:44:00,1.7193,1.7194,1.7193,1.7193,136300000.0
2005-01-19 07:45:00,1.7191,1.7196,1.7191,1.7193,136300000.0
2005-01-19 07:46:00,1.7191,1.7196,1.7191,1.7195,136300000.0
2005-01-19 07:47:00,1.7193,1.7195,1.7192,1.7194,136300000.0
2005-01-19 07:48:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2005-01-19 07:49:00,1.7193,1.7196,1.719,1.7196,136300000.0
2005-01-19 07:50:00,1.7195,1.7198,1.7192,1.7194,136300000.0
2005-01-19 07:51:00,1.7192,1.7196,1.7192,1.7196,136300000.0
2005-01-19 07:52:00,1.7198,1.7199,1.7194,1.7195,136300000.0
2005-01-19 07:53:00,1.7194,1.7194,1.719,1.7194,136300000.0
2005-01-19 07:54:00,1.7192,1.7194,1.7188,1.7191,136300000.0
2005-01-19 07:55:00,1.719,1.7193,1.719,1.7192,136300000.0
2005-01-19 07:56:00,1.7193,1.7193,1.7182,1.7186,136300000.0
2005-01-19 07:57:00,1.7187,1.7189,1.7186,1.7187,136300000.0
2005-01-19 07:58:00,1.7186,1.7186,1.7183,1.7183,136300000.0
2005-01-19 07:59:00,1.7181,1.7188,1.7181,1.7187,136300000.0
2005-01-19 08:00:00,1.7188,1.7188,1.7184,1.7187,136300000.0
2005-01-19 08:01:00,1.7186,1.719,1.7185,1.719,136300000.0
2005-01-19 08:02:00,1.7189,1.7191,1.7185,1.7185,136300000.0
2005-01-19 08:03:00,1.7187,1.719,1.7187,1.7188,136300000.0
2005-01-19 08:04:00,1.7189,1.719,1.7188,1.7188,136300000.0
2005-01-19 08:05:00,1.7189,1.7192,1.7189,1.7192,136300000.0
2005-01-19 08:06:00,1.7191,1.7195,1.719,1.7195,136300000.0
2005-01-19 08:07:00,1.7194,1.7195,1.719,1.7195,136300000.0
2005-01-19 08:08:00,1.7194,1.7196,1.7193,1.7193,136300000.0
2005-01-19 08:09:00,1.7194,1.7195,1.719,1.7191,136300000.0
2005-01-19 08:10:00,1.719,1.7192,1.7188,1.7192,136300000.0
2005-01-19 08:11:00,1.7191,1.7194,1.7188,1.7193,136300000.0
2005-01-19 08:12:00,1.7194,1.7195,1.7192,1.7192,136300000.0
2005-01-19 08:13:00,1.7193,1.7196,1.7191,1.7191,136300000.0
2005-01-19 08:14:00,1.7193,1.7193,1.7188,1.7188,136300000.0
2005-01-19 08:15:00,1.7187,1.7191,1.7185,1.7188,136300000.0
2005-01-19 08:16:00,1.7189,1.7191,1.7186,1.7191,136300000.0
2005-01-19 08:17:00,1.719,1.7193,1.719,1.7191,136300000.0
2005-01-19 08:18:00,1.719,1.7193,1.7189,1.7191,136300000.0
2005-01-19 08:19:00,1.7192,1.7194,1.7189,1.7191,136300000.0
2005-01-19 08:20:00,1.719,1.7192,1.7187,1.7191,136300000.0
2005-01-19 08:21:00,1.7189,1.7189,1.7184,1.7186,136300000.0
2005-01-19 08:22:00,1.7185,1.7188,1.7185,1.7187,136300000.0
2005-01-19 08:23:00,1.7188,1.7189,1.7186,1.7187,136300000.0
2005-01-19 08:24:00,1.7186,1.7188,1.7184,1.7184,136300000.0
2005-01-19 08:25:00,1.7185,1.7186,1.718,1.7186,136300000.0
2005-01-19 08:26:00,1.7185,1.7186,1.718,1.7182,136300000.0
2005-01-19 08:27:00,1.7185,1.7185,1.7183,1.7184,136300000.0
2005-01-19 08:28:00,1.7183,1.7184,1.7181,1.7182,136300000.0
2005-01-19 08:29:00,1.7181,1.7182,1.7181,1.7182,136300000.0
2005-01-19 08:30:00,1.7185,1.7185,1.7182,1.7182,136300000.0
2005-01-19 08:31:00,1.7181,1.7184,1.7179,1.7183,136300000.0
2005-01-19 08:32:00,1.7184,1.7184,1.7175,1.7178,136300000.0
2005-01-19 08:33:00,1.7177,1.7186,1.7174,1.7178,136300000.0
2005-01-19 08:34:00,1.7179,1.718,1.7177,1.718,136300000.0
2005-01-19 08:35:00,1.7176,1.7177,1.7171,1.7172,136300000.0
2005-01-19 08:36:00,1.7174,1.7174,1.7168,1.7168,136300000.0
2005-01-19 08:37:00,1.7169,1.7177,1.7168,1.7177,136300000.0
2005-01-19 08:38:00,1.7181,1.7181,1.7176,1.7177,136300000.0
2005-01-19 08:39:00,1.7179,1.718,1.7173,1.7174,136300000.0
2005-01-19 08:40:00,1.7175,1.7184,1.7175,1.7182,136300000.0
2005-01-19 08:41:00,1.7181,1.7183,1.7177,1.7177,136300000.0
2005-01-19 08:42:00,1.7178,1.7179,1.7163,1.7163,136300000.0
2005-01-19 08:43:00,1.716,1.7162,1.7146,1.7149,136300000.0
2005-01-19 08:44:00,1.7147,1.7148,1.7128,1.714,136300000.0
2005-01-19 08:45:00,1.7141,1.7145,1.7136,1.7139,136300000.0
2005-01-19 08:46:00,1.714,1.7146,1.7135,1.7146,136300000.0
2005-01-19 08:47:00,1.7148,1.7148,1.714,1.714,136300000.0
2005-01-19 08:48:00,1.7139,1.7148,1.7139,1.7146,136300000.0
2005-01-19 08:49:00,1.7144,1.7154,1.7143,1.7153,136300000.0
2005-01-19 08:50:00,1.7155,1.7155,1.7141,1.7141,136300000.0
2005-01-19 08:51:00,1.7146,1.7148,1.714,1.7143,136300000.0
2005-01-19 08:52:00,1.7142,1.7147,1.714,1.7141,136300000.0
2005-01-19 08:53:00,1.7142,1.7148,1.714,1.7144,136300000.0
2005-01-19 08:54:00,1.7145,1.7145,1.7137,1.7139,136300000.0
2005-01-19 08:55:00,1.7138,1.7146,1.7138,1.7142,136300000.0
2005-01-19 08:56:00,1.7146,1.7146,1.7133,1.7134,136300000.0
2005-01-19 08:57:00,1.7132,1.7139,1.7127,1.7139,136300000.0
2005-01-19 08:58:00,1.7138,1.7141,1.7129,1.7136,136300000.0
2005-01-19 08:59:00,1.7137,1.7142,1.7132,1.714,136300000.0
2005-01-19 09:00:00,1.7144,1.7144,1.7141,1.7143,136300000.0
2005-01-19 09:01:00,1.7141,1.7146,1.714,1.7143,136300000.0
2005-01-19 09:02:00,1.7142,1.7146,1.7142,1.7143,136300000.0
2005-01-19 09:03:00,1.7141,1.7146,1.7138,1.7142,136300000.0
2005-01-19 09:04:00,1.7141,1.7146,1.714,1.7146,136300000.0
2005-01-19 09:05:00,1.7144,1.7145,1.714,1.7141,136300000.0
2005-01-19 09:06:00,1.7142,1.7145,1.7137,1.714,136300000.0
2005-01-19 09:07:00,1.7141,1.7145,1.714,1.7141,136300000.0
2005-01-19 09:08:00,1.7143,1.7144,1.714,1.7143,136300000.0
2005-01-19 09:09:00,1.7144,1.7145,1.714,1.7144,136300000.0
2005-01-19 09:10:00,1.7143,1.7143,1.7139,1.7139,136300000.0
2005-01-19 09:11:00,1.714,1.7141,1.7135,1.7135,136300000.0
2005-01-19 09:12:00,1.7136,1.7146,1.7136,1.7145,136300000.0
2005-01-19 09:13:00,1.7143,1.7143,1.7135,1.7141,136300000.0
2005-01-19 09:14:00,1.7143,1.7151,1.7142,1.7149,136300000.0
2005-01-19 09:15:00,1.7147,1.7153,1.7146,1.715,136300000.0
2005-01-19 09:16:00,1.7151,1.7157,1.715,1.7152,136300000.0
2005-01-19 09:17:00,1.7151,1.7152,1.7138,1.714,136300000.0
2005-01-19 09:18:00,1.7142,1.7146,1.7139,1.7145,136300000.0
2005-01-19 09:19:00,1.7144,1.7152,1.7144,1.7152,136300000.0
2005-01-19 09:20:00,1.7149,1.715,1.7145,1.7145,136300000.0
2005-01-19 09:21:00,1.7142,1.7145,1.7139,1.714,136300000.0
2005-01-19 09:22:00,1.7141,1.7144,1.7137,1.7141,136300000.0
2005-01-19 09:23:00,1.714,1.7144,1.7131,1.7135,136300000.0
2005-01-19 09:24:00,1.7134,1.7139,1.7131,1.7136,136300000.0
2005-01-19 09:25:00,1.7132,1.7133,1.7123,1.7127,136300000.0
2005-01-19 09:26:00,1.7126,1.7126,1.7114,1.712,136300000.0
2005-01-19 09:27:00,1.7122,1.7126,1.7119,1.7126,136300000.0
2005-01-19 09:28:00,1.7128,1.7129,1.7124,1.7126,136300000.0
2005-01-19 09:29:00,1.7127,1.7128,1.7124,1.7126,136300000.0
2005-01-19 09:30:00,1.7124,1.7127,1.7121,1.7123,136300000.0
2005-01-19 09:31:00,1.7124,1.7127,1.7115,1.7119,136300000.0
2005-01-19 09:32:00,1.7118,1.7122,1.7115,1.7118,136300000.0
2005-01-19 09:33:00,1.7119,1.712,1.7116,1.7119,136300000.0
2005-01-19 09:34:00,1.712,1.7121,1.7105,1.7112,136300000.0
2005-01-19 09:35:00,1.7113,1.7113,1.7106,1.7106,136300000.0
2005-01-19 09:36:00,1.7102,1.711,1.71,1.711,136300000.0
2005-01-19 09:37:00,1.7108,1.7127,1.7106,1.7127,136300000.0
2005-01-19 09:38:00,1.7123,1.7123,1.711,1.7111,136300000.0
2005-01-19 09:39:00,1.7111,1.7121,1.7108,1.7117,136300000.0
2005-01-19 09:40:00,1.7114,1.7123,1.7112,1.7119,136300000.0
2005-01-19 09:41:00,1.7117,1.7119,1.7108,1.7113,136300000.0
2005-01-19 09:42:00,1.7115,1.7117,1.7111,1.7113,136300000.0
2005-01-19 09:43:00,1.7114,1.712,1.7111,1.7117,136300000.0
2005-01-19 09:44:00,1.7115,1.7122,1.7115,1.7118,136300000.0
2005-01-19 09:45:00,1.7117,1.7131,1.7117,1.7129,136300000.0
2005-01-19 09:46:00,1.7125,1.7134,1.7124,1.7128,136300000.0
2005-01-19 09:47:00,1.7131,1.7137,1.7127,1.7135,136300000.0
2005-01-19 09:48:00,1.7135,1.7138,1.7135,1.7137,136300000.0
2005-01-19 09:49:00,1.7139,1.7139,1.7135,1.7136,136300000.0
2005-01-19 09:50:00,1.7135,1.714,1.7135,1.7138,136300000.0
2005-01-19 09:51:00,1.714,1.7146,1.7136,1.7143,136300000.0
2005-01-19 09:52:00,1.7146,1.7147,1.7137,1.7139,136300000.0
2005-01-19 09:53:00,1.7137,1.7146,1.7136,1.7144,136300000.0
2005-01-19 09:54:00,1.7143,1.7149,1.7137,1.7144,136300000.0
2005-01-19 09:55:00,1.7143,1.7147,1.7136,1.7146,136300000.0
2005-01-19 09:56:00,1.7147,1.7149,1.7141,1.7144,136300000.0
2005-01-19 09:57:00,1.7142,1.7153,1.7142,1.7149,136300000.0
2005-01-19 09:58:00,1.715,1.7152,1.7144,1.7152,136300000.0
2005-01-19 09:59:00,1.7153,1.7153,1.7141,1.7149,136300000.0
2005-01-19 10:00:00,1.715,1.715,1.7144,1.7147,136300000.0
2005-01-19 10:01:00,1.7146,1.7146,1.714,1.714,136300000.0
2005-01-19 10:02:00,1.7142,1.7153,1.7142,1.7145,136300000.0
2005-01-19 10:03:00,1.7147,1.7148,1.7141,1.7144,136300000.0
2005-01-19 10:04:00,1.7145,1.7147,1.714,1.7142,136300000.0
2005-01-19 10:05:00,1.7143,1.7146,1.714,1.714,136300000.0
2005-01-19 10:06:00,1.7139,1.7147,1.7137,1.7144,136300000.0
2005-01-19 10:07:00,1.7146,1.7147,1.714,1.7143,136300000.0
2005-01-19 10:08:00,1.7144,1.7146,1.7142,1.7146,136300000.0
2005-01-19 10:09:00,1.7148,1.7148,1.714,1.7145,136300000.0
2005-01-19 10:10:00,1.7144,1.7148,1.7144,1.7148,136300000.0
2005-01-19 10:11:00,1.7145,1.7148,1.7142,1.7148,136300000.0
2005-01-19 10:12:00,1.7147,1.7148,1.7145,1.7147,136300000.0
2005-01-19 10:13:00,1.7146,1.7147,1.714,1.714,136300000.0
2005-01-19 10:14:00,1.7141,1.7142,1.714,1.7142,136300000.0
2005-01-19 10:15:00,1.714,1.7144,1.7138,1.714,136300000.0
2005-01-19 10:16:00,1.7143,1.7143,1.7135,1.7138,136300000.0
2005-01-19 10:17:00,1.7134,1.7143,1.7134,1.7141,136300000.0
2005-01-19 10:18:00,1.714,1.7146,1.7138,1.7146,136300000.0
2005-01-19 10:19:00,1.7145,1.7152,1.714,1.7143,136300000.0
2005-01-19 10:20:00,1.7144,1.7147,1.7141,1.7141,136300000.0
2005-01-19 10:21:00,1.7142,1.7148,1.7141,1.7144,136300000.0
2005-01-19 10:22:00,1.7146,1.7153,1.7146,1.7148,136300000.0
2005-01-19 10:23:00,1.7151,1.7151,1.7146,1.7147,136300000.0
2005-01-19 10:24:00,1.7148,1.7149,1.7145,1.7148,136300000.0
2005-01-19 10:25:00,1.7147,1.7151,1.7144,1.7151,136300000.0
2005-01-19 10:26:00,1.715,1.7151,1.7145,1.715,136300000.0
2005-01-19 10:27:00,1.7148,1.7151,1.7145,1.7148,136300000.0
2005-01-19 10:28:00,1.7147,1.715,1.714,1.7146,136300000.0
2005-01-19 10:29:00,1.7145,1.7148,1.7144,1.7145,136300000.0
2005-01-19 10:30:00,1.7146,1.7149,1.7146,1.7146,136300000.0
2005-01-19 10:31:00,1.7144,1.7148,1.7143,1.7147,136300000.0
2005-01-19 10:32:00,1.7145,1.7149,1.7141,1.7145,136300000.0
2005-01-19 10:33:00,1.7144,1.7145,1.7142,1.7142,136300000.0
2005-01-19 10:34:00,1.714,1.7148,1.714,1.7148,136300000.0
2005-01-19 10:35:00,1.7146,1.7148,1.7142,1.7148,136300000.0
2005-01-19 10:36:00,1.7146,1.7148,1.7145,1.7147,136300000.0
2005-01-19 10:37:00,1.7148,1.7148,1.7142,1.7143,136300000.0
2005-01-19 10:38:00,1.7142,1.7145,1.7141,1.7142,136300000.0
2005-01-19 10:39:00,1.7141,1.7142,1.7139,1.7139,136300000.0
2005-01-19 10:40:00,1.7138,1.7141,1.7137,1.7139,136300000.0
2005-01-19 10:41:00,1.7141,1.7143,1.7141,1.7142,136300000.0
2005-01-19 10:42:00,1.7139,1.7139,1.7134,1.7138,136300000.0
2005-01-19 10:43:00,1.7137,1.7141,1.7136,1.7136,136300000.0
2005-01-19 10:44:00,1.7137,1.7142,1.7137,1.7142,136300000.0
2005-01-19 10:45:00,1.7141,1.7142,1.7137,1.7139,136300000.0
2005-01-19 10:46:00,1.7141,1.7142,1.7139,1.7139,136300000.0
2005-01-19 10:47:00,1.714,1.714,1.7136,1.7137,136300000.0
2005-01-19 10:48:00,1.7139,1.7139,1.7135,1.7135,136300000.0
2005-01-19 10:49:00,1.7136,1.7138,1.7135,1.7136,136300000.0
2005-01-19 10:50:00,1.7135,1.7135,1.7131,1.7131,136300000.0
2005-01-19 10:51:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2005-01-19 10:52:00,1.7133,1.714,1.7133,1.7136,136300000.0
2005-01-19 10:53:00,1.7137,1.7138,1.7129,1.713,136300000.0
2005-01-19 10:54:00,1.7129,1.7131,1.7127,1.7131,136300000.0
2005-01-19 10:55:00,1.713,1.7132,1.7126,1.7129,136300000.0
2005-01-19 10:56:00,1.713,1.7131,1.7116,1.7121,136300000.0
2005-01-19 10:57:00,1.7118,1.7122,1.7118,1.7121,136300000.0
2005-01-19 10:58:00,1.712,1.7127,1.712,1.7125,136300000.0
2005-01-19 10:59:00,1.7126,1.7135,1.7126,1.7135,136300000.0
2005-01-19 11:00:00,1.7136,1.7136,1.7132,1.7132,136300000.0
2005-01-19 11:01:00,1.7134,1.7137,1.7131,1.7137,136300000.0
2005-01-19 11:02:00,1.7136,1.7139,1.7135,1.7137,136300000.0
2005-01-19 11:03:00,1.7136,1.7139,1.7134,1.7139,136300000.0
2005-01-19 11:04:00,1.7134,1.715,1.7134,1.7145,136300000.0
2005-01-19 11:05:00,1.7143,1.715,1.7143,1.715,136300000.0
2005-01-19 11:06:00,1.7151,1.7151,1.715,1.7151,136300000.0
2005-01-19 11:07:00,1.715,1.7158,1.7148,1.7154,136300000.0
2005-01-19 11:08:00,1.715,1.7154,1.7149,1.7152,136300000.0
2005-01-19 11:09:00,1.7153,1.7154,1.7148,1.7152,136300000.0
2005-01-19 11:10:00,1.7151,1.7156,1.7149,1.7152,136300000.0
2005-01-19 11:11:00,1.715,1.7156,1.7148,1.7152,136300000.0
2005-01-19 11:12:00,1.7151,1.7158,1.715,1.7153,136300000.0
2005-01-19 11:13:00,1.7152,1.7153,1.7148,1.715,136300000.0
2005-01-19 11:14:00,1.7151,1.7154,1.7148,1.7153,136300000.0
2005-01-19 11:15:00,1.7152,1.7154,1.7146,1.7149,136300000.0
2005-01-19 11:16:00,1.715,1.7151,1.7146,1.7148,136300000.0
2005-01-19 11:17:00,1.7149,1.715,1.7147,1.7149,136300000.0
2005-01-19 11:18:00,1.7148,1.715,1.7147,1.715,136300000.0
2005-01-19 11:19:00,1.7147,1.7149,1.7143,1.7147,136300000.0
2005-01-19 11:20:00,1.715,1.715,1.7142,1.7142,136300000.0
2005-01-19 11:21:00,1.714,1.7147,1.714,1.7146,136300000.0
2005-01-19 11:22:00,1.7144,1.7146,1.7143,1.7146,136300000.0
2005-01-19 11:23:00,1.7145,1.7149,1.7144,1.7147,136300000.0
2005-01-19 11:24:00,1.7148,1.7148,1.7142,1.7142,136300000.0
2005-01-19 11:25:00,1.7143,1.7145,1.7142,1.7145,136300000.0
2005-01-19 11:26:00,1.7142,1.7144,1.7142,1.7144,136300000.0
2005-01-19 11:27:00,1.7143,1.7149,1.7142,1.7147,136300000.0
2005-01-19 11:28:00,1.7149,1.7153,1.7146,1.715,136300000.0
2005-01-19 11:29:00,1.7151,1.7151,1.7145,1.7145,136300000.0
2005-01-19 11:30:00,1.7146,1.7147,1.7145,1.7145,136300000.0
2005-01-19 11:31:00,1.7146,1.7149,1.7146,1.7147,136300000.0
2005-01-19 11:32:00,1.7146,1.7156,1.7145,1.7154,136300000.0
2005-01-19 11:33:00,1.7153,1.7161,1.7153,1.7156,136300000.0
2005-01-19 11:34:00,1.7158,1.7159,1.7155,1.7157,136300000.0
2005-01-19 11:35:00,1.7155,1.7158,1.7155,1.7155,136300000.0
2005-01-19 11:36:00,1.7158,1.716,1.7153,1.7159,136300000.0
2005-01-19 11:37:00,1.7157,1.7158,1.7149,1.7157,136300000.0
2005-01-19 11:38:00,1.7155,1.716,1.7155,1.7157,136300000.0
2005-01-19 11:39:00,1.7156,1.7158,1.715,1.7157,136300000.0
2005-01-19 11:40:00,1.7154,1.7158,1.715,1.7154,136300000.0
2005-01-19 11:41:00,1.7153,1.7158,1.7151,1.7151,136300000.0
2005-01-19 11:42:00,1.7156,1.716,1.7152,1.7152,136300000.0
2005-01-19 11:43:00,1.7155,1.7162,1.715,1.7156,136300000.0
2005-01-19 11:44:00,1.7157,1.7158,1.7151,1.7155,136300000.0
2005-01-19 11:45:00,1.7154,1.7156,1.7153,1.7154,136300000.0
2005-01-19 11:46:00,1.7156,1.716,1.7154,1.7156,136300000.0
2005-01-19 11:47:00,1.7155,1.7157,1.7153,1.7155,136300000.0
2005-01-19 11:48:00,1.715,1.7156,1.715,1.7156,136300000.0
2005-01-19 11:49:00,1.7157,1.7158,1.7156,1.7158,136300000.0
2005-01-19 11:50:00,1.7156,1.7162,1.7156,1.7158,136300000.0
2005-01-19 11:51:00,1.7159,1.7162,1.7158,1.7162,136300000.0
2005-01-19 11:52:00,1.7164,1.7165,1.7161,1.7164,136300000.0
2005-01-19 11:53:00,1.7163,1.717,1.7163,1.717,136300000.0
2005-01-19 11:54:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2005-01-19 11:55:00,1.7165,1.7166,1.7162,1.7162,136300000.0
2005-01-19 11:56:00,1.7163,1.7167,1.7161,1.7163,136300000.0
2005-01-19 11:57:00,1.7162,1.7164,1.7158,1.7163,136300000.0
2005-01-19 11:58:00,1.7164,1.7164,1.7158,1.716,136300000.0
2005-01-19 11:59:00,1.7159,1.7163,1.7157,1.7162,136300000.0
2005-01-19 12:00:00,1.7161,1.7162,1.7159,1.7159,136300000.0
2005-01-19 12:01:00,1.7162,1.7165,1.7162,1.7165,136300000.0
2005-01-19 12:02:00,1.7167,1.7169,1.7164,1.7167,136300000.0
2005-01-19 12:03:00,1.7168,1.7168,1.7165,1.7167,136300000.0
2005-01-19 12:04:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2005-01-19 12:05:00,1.7162,1.7164,1.7158,1.7161,136300000.0
2005-01-19 12:06:00,1.7159,1.716,1.7157,1.7158,136300000.0
2005-01-19 12:07:00,1.7159,1.7159,1.7154,1.7155,136300000.0
2005-01-19 12:08:00,1.7157,1.7157,1.7154,1.7155,136300000.0
2005-01-19 12:09:00,1.7152,1.7154,1.7152,1.7153,136300000.0
2005-01-19 12:10:00,1.7154,1.7154,1.7147,1.7147,136300000.0
2005-01-19 12:11:00,1.7146,1.7152,1.7146,1.7151,136300000.0
2005-01-19 12:12:00,1.7149,1.7151,1.7146,1.7148,136300000.0
2005-01-19 12:13:00,1.7147,1.7148,1.7146,1.7148,136300000.0
2005-01-19 12:14:00,1.7146,1.7147,1.7143,1.7143,136300000.0
2005-01-19 12:15:00,1.7144,1.7146,1.7141,1.7145,136300000.0
2005-01-19 12:16:00,1.7143,1.7143,1.7139,1.7143,136300000.0
2005-01-19 12:17:00,1.7144,1.7145,1.7139,1.7143,136300000.0
2005-01-19 12:18:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2005-01-19 12:19:00,1.7142,1.7145,1.7142,1.7144,136300000.0
2005-01-19 12:20:00,1.7143,1.7146,1.7142,1.7143,136300000.0
2005-01-19 12:21:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2005-01-19 12:22:00,1.7143,1.7145,1.7142,1.7144,136300000.0
2005-01-19 12:23:00,1.7145,1.7147,1.7145,1.7146,136300000.0
2005-01-19 12:24:00,1.7145,1.7146,1.7142,1.7142,136300000.0
2005-01-19 12:25:00,1.714,1.7143,1.714,1.7143,136300000.0
2005-01-19 12:26:00,1.7142,1.7144,1.7142,1.7142,136300000.0
2005-01-19 12:27:00,1.7141,1.7141,1.714,1.714,136300000.0
2005-01-19 12:28:00,1.7142,1.7143,1.714,1.7143,136300000.0
2005-01-19 12:29:00,1.7142,1.7144,1.7141,1.7144,136300000.0
2005-01-19 12:30:00,1.7145,1.7145,1.7144,1.7145,136300000.0
2005-01-19 12:31:00,1.7146,1.7146,1.7144,1.7144,136300000.0
2005-01-19 12:32:00,1.7146,1.7147,1.7144,1.7145,136300000.0
2005-01-19 12:33:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2005-01-19 12:34:00,1.7145,1.7145,1.7143,1.7145,136300000.0
2005-01-19 12:35:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2005-01-19 12:36:00,1.7143,1.7143,1.7141,1.7143,136300000.0
2005-01-19 12:37:00,1.7144,1.7144,1.7142,1.7143,136300000.0
2005-01-19 12:38:00,1.7144,1.7146,1.7142,1.7143,136300000.0
2005-01-19 12:39:00,1.7142,1.7143,1.714,1.7141,136300000.0
2005-01-19 12:40:00,1.7139,1.7142,1.7139,1.7142,136300000.0
2005-01-19 12:41:00,1.7143,1.7143,1.7141,1.7142,136300000.0
2005-01-19 12:42:00,1.7143,1.7145,1.7132,1.7132,136300000.0
2005-01-19 12:43:00,1.7133,1.7142,1.7133,1.7137,136300000.0
2005-01-19 12:44:00,1.7138,1.7138,1.7133,1.7136,136300000.0
2005-01-19 12:45:00,1.7137,1.7141,1.7134,1.7137,136300000.0
2005-01-19 12:46:00,1.7136,1.714,1.7135,1.7135,136300000.0
2005-01-19 12:47:00,1.7134,1.7142,1.7134,1.7136,136300000.0
2005-01-19 12:48:00,1.7138,1.7145,1.7138,1.7141,136300000.0
2005-01-19 12:49:00,1.7139,1.7145,1.7139,1.7141,136300000.0
2005-01-19 12:50:00,1.7139,1.7142,1.7134,1.7138,136300000.0
2005-01-19 12:51:00,1.7137,1.7139,1.7128,1.7128,136300000.0
2005-01-19 12:52:00,1.7129,1.713,1.7123,1.7128,136300000.0
2005-01-19 12:53:00,1.7127,1.7131,1.7123,1.7128,136300000.0
2005-01-19 12:54:00,1.7129,1.7129,1.7124,1.7127,136300000.0
2005-01-19 12:55:00,1.7128,1.7129,1.7124,1.7124,136300000.0
2005-01-19 12:56:00,1.7123,1.7125,1.7122,1.7122,136300000.0
2005-01-19 12:57:00,1.712,1.7125,1.712,1.7125,136300000.0
2005-01-19 12:58:00,1.7121,1.7124,1.7116,1.7124,136300000.0
2005-01-19 12:59:00,1.712,1.7124,1.7117,1.7119,136300000.0
2005-01-19 13:00:00,1.7122,1.7125,1.712,1.7124,136300000.0
2005-01-19 13:01:00,1.7123,1.7127,1.7115,1.7124,136300000.0
2005-01-19 13:02:00,1.7125,1.7126,1.7122,1.7123,136300000.0
2005-01-19 13:03:00,1.7124,1.7125,1.7122,1.7123,136300000.0
2005-01-19 13:04:00,1.7125,1.7129,1.7123,1.7127,136300000.0
2005-01-19 13:05:00,1.7128,1.7128,1.7126,1.7127,136300000.0
2005-01-19 13:06:00,1.7126,1.7128,1.7125,1.7128,136300000.0
2005-01-19 13:07:00,1.7127,1.7128,1.7121,1.7125,136300000.0
2005-01-19 13:08:00,1.7124,1.713,1.7123,1.7129,136300000.0
2005-01-19 13:09:00,1.7128,1.7131,1.7127,1.7128,136300000.0
2005-01-19 13:10:00,1.7129,1.7131,1.7121,1.7122,136300000.0
2005-01-19 13:11:00,1.7124,1.7126,1.7122,1.7125,136300000.0
2005-01-19 13:12:00,1.7124,1.713,1.7123,1.7123,136300000.0
2005-01-19 13:13:00,1.7122,1.7125,1.7119,1.7121,136300000.0
2005-01-19 13:14:00,1.712,1.7125,1.7117,1.7123,136300000.0
2005-01-19 13:15:00,1.7122,1.7127,1.7121,1.7122,136300000.0
2005-01-19 13:16:00,1.7123,1.7129,1.7122,1.7124,136300000.0
2005-01-19 13:17:00,1.7127,1.7139,1.7127,1.7139,136300000.0
2005-01-19 13:18:00,1.7136,1.7141,1.7133,1.7134,136300000.0
2005-01-19 13:19:00,1.7133,1.7134,1.7132,1.7133,136300000.0
2005-01-19 13:20:00,1.7134,1.7139,1.7134,1.7135,136300000.0
2005-01-19 13:21:00,1.7136,1.7136,1.7131,1.7134,136300000.0
2005-01-19 13:22:00,1.7135,1.7137,1.7133,1.7136,136300000.0
2005-01-19 13:23:00,1.7138,1.7148,1.7138,1.7144,136300000.0
2005-01-19 13:24:00,1.7143,1.7145,1.7141,1.7141,136300000.0
2005-01-19 13:25:00,1.7142,1.7142,1.7139,1.7141,136300000.0
2005-01-19 13:26:00,1.7138,1.7144,1.7135,1.7144,136300000.0
2005-01-19 13:27:00,1.7143,1.7143,1.7135,1.7137,136300000.0
2005-01-19 13:28:00,1.7139,1.7144,1.7137,1.7142,136300000.0
2005-01-19 13:29:00,1.7141,1.7142,1.7139,1.7142,136300000.0
2005-01-19 13:30:00,1.7143,1.715,1.714,1.7145,136300000.0
2005-01-19 13:31:00,1.7141,1.7147,1.714,1.714,136300000.0
2005-01-19 13:32:00,1.7139,1.7141,1.7135,1.7137,136300000.0
2005-01-19 13:33:00,1.7136,1.7142,1.7136,1.7137,136300000.0
2005-01-19 13:34:00,1.7138,1.7139,1.7136,1.7139,136300000.0
2005-01-19 13:35:00,1.7137,1.7141,1.7136,1.7139,136300000.0
2005-01-19 13:36:00,1.7138,1.714,1.7136,1.7136,136300000.0
2005-01-19 13:37:00,1.7134,1.7144,1.7134,1.7139,136300000.0
2005-01-19 13:38:00,1.714,1.7144,1.7139,1.7144,136300000.0
2005-01-19 13:39:00,1.714,1.7142,1.7136,1.7138,136300000.0
2005-01-19 13:40:00,1.7136,1.7137,1.7134,1.7134,136300000.0
2005-01-19 13:41:00,1.7133,1.7133,1.7127,1.7127,136300000.0
2005-01-19 13:42:00,1.7128,1.7133,1.7128,1.7131,136300000.0
2005-01-19 13:43:00,1.7132,1.7135,1.7131,1.7135,136300000.0
2005-01-19 13:44:00,1.7129,1.713,1.7127,1.7129,136300000.0
2005-01-19 13:45:00,1.713,1.7131,1.7129,1.7131,136300000.0
2005-01-19 13:46:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2005-01-19 13:47:00,1.713,1.7134,1.713,1.7134,136300000.0
2005-01-19 13:48:00,1.7133,1.7134,1.7129,1.7131,136300000.0
2005-01-19 13:49:00,1.7129,1.7129,1.7127,1.7128,136300000.0
2005-01-19 13:50:00,1.7127,1.713,1.7121,1.7123,136300000.0
2005-01-19 13:51:00,1.7122,1.7124,1.7121,1.7124,136300000.0
2005-01-19 13:52:00,1.7125,1.7125,1.7121,1.7123,136300000.0
2005-01-19 13:53:00,1.7122,1.7126,1.7122,1.7126,136300000.0
2005-01-19 13:54:00,1.7127,1.7127,1.7124,1.7125,136300000.0
2005-01-19 13:55:00,1.7126,1.7127,1.7125,1.7125,136300000.0
2005-01-19 13:56:00,1.7126,1.7133,1.7126,1.7133,136300000.0
2005-01-19 13:57:00,1.7129,1.7133,1.7128,1.7131,136300000.0
2005-01-19 13:58:00,1.7129,1.7139,1.7128,1.7134,136300000.0
2005-01-19 13:59:00,1.7135,1.7139,1.7135,1.7139,136300000.0
2005-01-19 14:00:00,1.7138,1.7139,1.7135,1.7139,136300000.0
2005-01-19 14:01:00,1.7137,1.7139,1.7136,1.7137,136300000.0
2005-01-19 14:02:00,1.7139,1.7139,1.7135,1.7137,136300000.0
2005-01-19 14:03:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2005-01-19 14:04:00,1.7136,1.7137,1.7135,1.7137,136300000.0
2005-01-19 14:05:00,1.7134,1.7136,1.7134,1.7135,136300000.0
2005-01-19 14:06:00,1.7134,1.7137,1.7134,1.7136,136300000.0
2005-01-19 14:07:00,1.7137,1.7137,1.7135,1.7136,136300000.0
2005-01-19 14:08:00,1.7137,1.7137,1.7136,1.7137,136300000.0
2005-01-19 14:09:00,1.7136,1.714,1.7136,1.7137,136300000.0
2005-01-19 14:10:00,1.7136,1.7139,1.7133,1.7133,136300000.0
2005-01-19 14:11:00,1.7134,1.7136,1.7134,1.7136,136300000.0
2005-01-19 14:12:00,1.7137,1.7137,1.7134,1.7135,136300000.0
2005-01-19 14:13:00,1.7136,1.714,1.7136,1.7137,136300000.0
2005-01-19 14:14:00,1.7136,1.7136,1.7132,1.7132,136300000.0
2005-01-19 14:15:00,1.7133,1.7141,1.7132,1.714,136300000.0
2005-01-19 14:16:00,1.7141,1.7144,1.7138,1.7142,136300000.0
2005-01-19 14:17:00,1.7144,1.7146,1.7143,1.7145,136300000.0
2005-01-19 14:18:00,1.7144,1.7148,1.7144,1.7147,136300000.0
2005-01-19 14:19:00,1.7148,1.715,1.7145,1.7148,136300000.0
2005-01-19 14:20:00,1.7146,1.7152,1.7143,1.7147,136300000.0
2005-01-19 14:21:00,1.715,1.7151,1.7147,1.7148,136300000.0
2005-01-19 14:22:00,1.7147,1.7148,1.7143,1.7145,136300000.0
2005-01-19 14:23:00,1.7144,1.7146,1.7143,1.7145,136300000.0
2005-01-19 14:24:00,1.7146,1.7149,1.7146,1.7146,136300000.0
2005-01-19 14:25:00,1.7147,1.715,1.7146,1.7149,136300000.0
2005-01-19 14:26:00,1.715,1.715,1.7146,1.7146,136300000.0
2005-01-19 14:27:00,1.7149,1.7153,1.7145,1.7153,136300000.0
2005-01-19 14:28:00,1.7154,1.7155,1.7149,1.7152,136300000.0
2005-01-19 14:29:00,1.7153,1.7156,1.7138,1.7152,136300000.0
2005-01-19 14:30:00,1.7142,1.7147,1.7128,1.7136,136300000.0
2005-01-19 14:31:00,1.7138,1.7141,1.7122,1.7131,136300000.0
2005-01-19 14:32:00,1.7132,1.7143,1.7127,1.7134,136300000.0
2005-01-19 14:33:00,1.7135,1.7139,1.7128,1.7139,136300000.0
2005-01-19 14:34:00,1.7136,1.7141,1.7132,1.7141,136300000.0
2005-01-19 14:35:00,1.7142,1.7143,1.7136,1.7139,136300000.0
2005-01-19 14:36:00,1.7138,1.7148,1.7135,1.7138,136300000.0
2005-01-19 14:37:00,1.7135,1.7141,1.7132,1.7133,136300000.0
2005-01-19 14:38:00,1.7135,1.7139,1.7128,1.7128,136300000.0
2005-01-19 14:39:00,1.7132,1.7133,1.713,1.7131,136300000.0
2005-01-19 14:40:00,1.713,1.714,1.7125,1.7125,136300000.0
2005-01-19 14:41:00,1.7126,1.7135,1.7125,1.7128,136300000.0
2005-01-19 14:42:00,1.7131,1.7131,1.7118,1.7126,136300000.0
2005-01-19 14:43:00,1.7127,1.7135,1.7126,1.7132,136300000.0
2005-01-19 14:44:00,1.7134,1.7134,1.7128,1.7133,136300000.0
2005-01-19 14:45:00,1.7134,1.7136,1.7124,1.7128,136300000.0
2005-01-19 14:46:00,1.7129,1.7139,1.7128,1.7135,136300000.0
2005-01-19 14:47:00,1.7134,1.7139,1.7132,1.7136,136300000.0
2005-01-19 14:48:00,1.7139,1.7142,1.7134,1.7135,136300000.0
2005-01-19 14:49:00,1.7136,1.7143,1.7134,1.7141,136300000.0
2005-01-19 14:50:00,1.714,1.7154,1.714,1.715,136300000.0
2005-01-19 14:51:00,1.7149,1.7157,1.7145,1.7154,136300000.0
2005-01-19 14:52:00,1.7152,1.7152,1.7147,1.7151,136300000.0
2005-01-19 14:53:00,1.7153,1.7153,1.7145,1.7149,136300000.0
2005-01-19 14:54:00,1.715,1.715,1.7144,1.7146,136300000.0
2005-01-19 14:55:00,1.7147,1.7156,1.7146,1.7153,136300000.0
2005-01-19 14:56:00,1.7154,1.7161,1.7153,1.716,136300000.0
2005-01-19 14:57:00,1.7161,1.7165,1.7157,1.7159,136300000.0
2005-01-19 14:58:00,1.716,1.7164,1.7158,1.7161,136300000.0
2005-01-19 14:59:00,1.7163,1.717,1.7161,1.7165,136300000.0
2005-01-19 15:00:00,1.7163,1.7166,1.7159,1.7159,136300000.0
2005-01-19 15:01:00,1.716,1.7163,1.7157,1.716,136300000.0
2005-01-19 15:02:00,1.7159,1.7164,1.7152,1.7153,136300000.0
2005-01-19 15:03:00,1.7152,1.7159,1.7148,1.7157,136300000.0
2005-01-19 15:04:00,1.7156,1.7161,1.7155,1.7159,136300000.0
2005-01-19 15:05:00,1.7158,1.7159,1.7149,1.7157,136300000.0
2005-01-19 15:06:00,1.7155,1.7156,1.7152,1.7156,136300000.0
2005-01-19 15:07:00,1.7157,1.7157,1.7151,1.7157,136300000.0
2005-01-19 15:08:00,1.7159,1.7159,1.7152,1.7152,136300000.0
2005-01-19 15:09:00,1.7154,1.7157,1.7151,1.7157,136300000.0
2005-01-19 15:10:00,1.7155,1.7166,1.7155,1.7165,136300000.0
2005-01-19 15:11:00,1.7163,1.7164,1.7157,1.7163,136300000.0
2005-01-19 15:12:00,1.716,1.7162,1.7158,1.7159,136300000.0
2005-01-19 15:13:00,1.7159,1.716,1.7155,1.7157,136300000.0
2005-01-19 15:14:00,1.7158,1.7158,1.7152,1.7155,136300000.0
2005-01-19 15:15:00,1.7154,1.716,1.7149,1.715,136300000.0
2005-01-19 15:16:00,1.7149,1.7154,1.7146,1.7151,136300000.0
2005-01-19 15:17:00,1.7153,1.7153,1.7142,1.7143,136300000.0
2005-01-19 15:18:00,1.7145,1.7151,1.7145,1.715,136300000.0
2005-01-19 15:19:00,1.7152,1.7152,1.7144,1.7145,136300000.0
2005-01-19 15:20:00,1.7144,1.7151,1.7144,1.7147,136300000.0
2005-01-19 15:21:00,1.7146,1.7148,1.7142,1.7142,136300000.0
2005-01-19 15:22:00,1.714,1.7144,1.714,1.7144,136300000.0
2005-01-19 15:23:00,1.7145,1.7145,1.7143,1.7144,136300000.0
2005-01-19 15:24:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2005-01-19 15:25:00,1.7144,1.7146,1.7143,1.7143,136300000.0
2005-01-19 15:26:00,1.7144,1.7145,1.714,1.714,136300000.0
2005-01-19 15:27:00,1.7141,1.7141,1.7137,1.7141,136300000.0
2005-01-19 15:28:00,1.714,1.7142,1.7128,1.7136,136300000.0
2005-01-19 15:29:00,1.7137,1.7139,1.7133,1.7133,136300000.0
2005-01-19 15:30:00,1.7135,1.7137,1.7128,1.7128,136300000.0
2005-01-19 15:31:00,1.7133,1.714,1.713,1.714,136300000.0
2005-01-19 15:32:00,1.7139,1.714,1.7133,1.7134,136300000.0
2005-01-19 15:33:00,1.7135,1.7137,1.7132,1.7136,136300000.0
2005-01-19 15:34:00,1.7135,1.7137,1.7133,1.7136,136300000.0
2005-01-19 15:35:00,1.7134,1.714,1.7133,1.7133,136300000.0
2005-01-19 15:36:00,1.7136,1.7138,1.7132,1.7135,136300000.0
2005-01-19 15:37:00,1.7136,1.7138,1.7133,1.7136,136300000.0
2005-01-19 15:38:00,1.714,1.7142,1.7137,1.714,136300000.0
2005-01-19 15:39:00,1.7139,1.7141,1.7136,1.7139,136300000.0
2005-01-19 15:40:00,1.714,1.7142,1.7135,1.7137,136300000.0
2005-01-19 15:41:00,1.7138,1.7138,1.7133,1.7134,136300000.0
2005-01-19 15:42:00,1.7136,1.7138,1.7136,1.7138,136300000.0
2005-01-19 15:43:00,1.7137,1.7141,1.7136,1.7141,136300000.0
2005-01-19 15:44:00,1.7139,1.714,1.7135,1.7138,136300000.0
2005-01-19 15:45:00,1.714,1.7141,1.7139,1.714,136300000.0
2005-01-19 15:46:00,1.7139,1.7142,1.7136,1.7136,136300000.0
2005-01-19 15:47:00,1.7137,1.7141,1.7135,1.7141,136300000.0
2005-01-19 15:48:00,1.7141,1.7142,1.7139,1.714,136300000.0
2005-01-19 15:49:00,1.7141,1.7141,1.7137,1.7137,136300000.0
2005-01-19 15:50:00,1.714,1.7141,1.7135,1.7139,136300000.0
2005-01-19 15:51:00,1.7137,1.7139,1.7136,1.7137,136300000.0
2005-01-19 15:52:00,1.7138,1.7138,1.7133,1.7134,136300000.0
2005-01-19 15:53:00,1.7132,1.7137,1.7132,1.7136,136300000.0
2005-01-19 15:54:00,1.7134,1.7137,1.7133,1.7135,136300000.0
2005-01-19 15:55:00,1.7136,1.7136,1.7122,1.7132,136300000.0
2005-01-19 15:56:00,1.713,1.7132,1.7126,1.7128,136300000.0
2005-01-19 15:57:00,1.7131,1.7132,1.712,1.7123,136300000.0
2005-01-19 15:58:00,1.7124,1.7129,1.7122,1.7126,136300000.0
2005-01-19 15:59:00,1.7125,1.713,1.7119,1.7125,136300000.0
2005-01-19 16:00:00,1.7121,1.7123,1.7115,1.7122,136300000.0
2005-01-19 16:01:00,1.7121,1.7123,1.7116,1.7116,136300000.0
2005-01-19 16:02:00,1.7118,1.7119,1.7114,1.7114,136300000.0
2005-01-19 16:03:00,1.7117,1.7121,1.7113,1.7114,136300000.0
2005-01-19 16:04:00,1.7115,1.7118,1.7107,1.7113,136300000.0
2005-01-19 16:05:00,1.7114,1.7119,1.7111,1.7111,136300000.0
2005-01-19 16:06:00,1.711,1.7113,1.7104,1.711,136300000.0
2005-01-19 16:07:00,1.7111,1.7111,1.7104,1.7109,136300000.0
2005-01-19 16:08:00,1.7108,1.7109,1.7102,1.7103,136300000.0
2005-01-19 16:09:00,1.7103,1.7116,1.71,1.7108,136300000.0
2005-01-19 16:10:00,1.711,1.7113,1.7108,1.711,136300000.0
2005-01-19 16:11:00,1.7109,1.7121,1.7109,1.7115,136300000.0
2005-01-19 16:12:00,1.7109,1.7119,1.7108,1.7116,136300000.0
2005-01-19 16:13:00,1.7115,1.7119,1.7112,1.7113,136300000.0
2005-01-19 16:14:00,1.7115,1.7116,1.711,1.711,136300000.0
2005-01-19 16:15:00,1.7111,1.7117,1.7111,1.7115,136300000.0
2005-01-19 16:16:00,1.7114,1.712,1.7113,1.7117,136300000.0
2005-01-19 16:17:00,1.7116,1.7122,1.7114,1.7114,136300000.0
2005-01-19 16:18:00,1.7112,1.7118,1.7109,1.7115,136300000.0
2005-01-19 16:19:00,1.7116,1.7116,1.7112,1.7113,136300000.0
2005-01-19 16:20:00,1.7114,1.7115,1.7108,1.7109,136300000.0
2005-01-19 16:21:00,1.711,1.7114,1.7106,1.7112,136300000.0
2005-01-19 16:22:00,1.7113,1.7113,1.7107,1.7108,136300000.0
2005-01-19 16:23:00,1.7109,1.7112,1.7106,1.7112,136300000.0
2005-01-19 16:24:00,1.7111,1.7111,1.7106,1.7107,136300000.0
2005-01-19 16:25:00,1.711,1.7112,1.7109,1.7111,136300000.0
2005-01-19 16:26:00,1.7118,1.7118,1.7107,1.7113,136300000.0
2005-01-19 16:27:00,1.7111,1.7118,1.711,1.7115,136300000.0
2005-01-19 16:28:00,1.7116,1.7118,1.7112,1.7113,136300000.0
2005-01-19 16:29:00,1.7114,1.7115,1.7111,1.7114,136300000.0
2005-01-19 16:30:00,1.7115,1.7117,1.7107,1.7116,136300000.0
2005-01-19 16:31:00,1.7117,1.7126,1.7117,1.7123,136300000.0
2005-01-19 16:32:00,1.7121,1.7134,1.7121,1.7127,136300000.0
2005-01-19 16:33:00,1.7126,1.7129,1.712,1.7128,136300000.0
2005-01-19 16:34:00,1.7129,1.7141,1.7127,1.7131,136300000.0
2005-01-19 16:35:00,1.7129,1.7132,1.7127,1.7128,136300000.0
2005-01-19 16:36:00,1.7127,1.713,1.7125,1.7127,136300000.0
2005-01-19 16:37:00,1.7125,1.7129,1.7122,1.7124,136300000.0
2005-01-19 16:38:00,1.7123,1.7127,1.712,1.7121,136300000.0
2005-01-19 16:39:00,1.712,1.7124,1.7118,1.7118,136300000.0
2005-01-19 16:40:00,1.7119,1.712,1.711,1.712,136300000.0
2005-01-19 16:41:00,1.7118,1.7121,1.7111,1.7111,136300000.0
2005-01-19 16:42:00,1.7112,1.7115,1.7109,1.7114,136300000.0
2005-01-19 16:43:00,1.7117,1.7118,1.7113,1.7114,136300000.0
2005-01-19 16:44:00,1.7113,1.7118,1.7112,1.7117,136300000.0
2005-01-19 16:45:00,1.7116,1.712,1.7114,1.7114,136300000.0
2005-01-19 16:46:00,1.7115,1.712,1.7113,1.7118,136300000.0
2005-01-19 16:47:00,1.712,1.7127,1.7116,1.7124,136300000.0
2005-01-19 16:48:00,1.7123,1.7131,1.7123,1.7127,136300000.0
2005-01-19 16:49:00,1.7129,1.713,1.7125,1.7128,136300000.0
2005-01-19 16:50:00,1.7127,1.713,1.7125,1.7128,136300000.0
2005-01-19 16:51:00,1.7129,1.7131,1.7128,1.713,136300000.0
2005-01-19 16:52:00,1.7131,1.7137,1.7126,1.7126,136300000.0
2005-01-19 16:53:00,1.7128,1.713,1.7124,1.7127,136300000.0
2005-01-19 16:54:00,1.7128,1.7128,1.7123,1.7124,136300000.0
2005-01-19 16:55:00,1.713,1.713,1.7121,1.7123,136300000.0
2005-01-19 16:56:00,1.7122,1.7124,1.7115,1.7124,136300000.0
2005-01-19 16:57:00,1.712,1.7126,1.712,1.7126,136300000.0
2005-01-19 16:58:00,1.7128,1.7133,1.7127,1.7133,136300000.0
2005-01-19 16:59:00,1.7134,1.7137,1.713,1.7136,136300000.0
2005-01-19 17:00:00,1.7135,1.7137,1.7126,1.7126,136300000.0
2005-01-19 17:01:00,1.713,1.713,1.7125,1.7127,136300000.0
2005-01-19 17:02:00,1.7126,1.7127,1.7121,1.7125,136300000.0
2005-01-19 17:03:00,1.7126,1.7128,1.7123,1.7124,136300000.0
2005-01-19 17:04:00,1.7123,1.713,1.7121,1.7124,136300000.0
2005-01-19 17:05:00,1.7123,1.7128,1.712,1.7126,136300000.0
2005-01-19 17:06:00,1.7125,1.7126,1.7117,1.7118,136300000.0
2005-01-19 17:07:00,1.7116,1.7117,1.7111,1.7114,136300000.0
2005-01-19 17:08:00,1.7119,1.712,1.7114,1.7118,136300000.0
2005-01-19 17:09:00,1.7117,1.7118,1.7114,1.7117,136300000.0
2005-01-19 17:10:00,1.712,1.712,1.7114,1.7115,136300000.0
2005-01-19 17:11:00,1.7113,1.7115,1.7111,1.7113,136300000.0
2005-01-19 17:12:00,1.7115,1.7118,1.7113,1.7118,136300000.0
2005-01-19 17:13:00,1.7117,1.7118,1.7112,1.7115,136300000.0
2005-01-19 17:14:00,1.7114,1.7115,1.7111,1.7113,136300000.0
2005-01-19 17:15:00,1.7112,1.7118,1.7109,1.7116,136300000.0
2005-01-19 17:16:00,1.7117,1.7118,1.7113,1.7117,136300000.0
2005-01-19 17:17:00,1.7118,1.7118,1.7114,1.7117,136300000.0
2005-01-19 17:18:00,1.7116,1.7117,1.7114,1.7117,136300000.0
2005-01-19 17:19:00,1.7115,1.7117,1.7112,1.7116,136300000.0
2005-01-19 17:20:00,1.7118,1.7119,1.7108,1.7114,136300000.0
2005-01-19 17:21:00,1.7113,1.7115,1.7108,1.7113,136300000.0
2005-01-19 17:22:00,1.711,1.7118,1.711,1.7115,136300000.0
2005-01-19 17:23:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2005-01-19 17:24:00,1.7114,1.7117,1.7111,1.7115,136300000.0
2005-01-19 17:25:00,1.7114,1.7115,1.7112,1.7115,136300000.0
2005-01-19 17:26:00,1.7116,1.7116,1.7111,1.7114,136300000.0
2005-01-19 17:27:00,1.7113,1.7115,1.7112,1.7115,136300000.0
2005-01-19 17:28:00,1.7114,1.7117,1.7112,1.7116,136300000.0
2005-01-19 17:29:00,1.7117,1.7117,1.7114,1.7114,136300000.0
2005-01-19 17:30:00,1.7113,1.7115,1.7111,1.7115,136300000.0
2005-01-19 17:31:00,1.7116,1.7116,1.7111,1.7114,136300000.0
2005-01-19 17:32:00,1.7113,1.7113,1.711,1.7112,136300000.0
2005-01-19 17:33:00,1.7114,1.7121,1.7114,1.712,136300000.0
2005-01-19 17:34:00,1.7119,1.7121,1.7113,1.7115,136300000.0
2005-01-19 17:35:00,1.7117,1.7118,1.7114,1.7114,136300000.0
2005-01-19 17:36:00,1.7115,1.7118,1.7114,1.7118,136300000.0
2005-01-19 17:37:00,1.7117,1.7118,1.7116,1.7116,136300000.0
2005-01-19 17:38:00,1.7117,1.7126,1.7115,1.7123,136300000.0
2005-01-19 17:39:00,1.7121,1.7123,1.7116,1.7119,136300000.0
2005-01-19 17:40:00,1.7121,1.7128,1.7117,1.7127,136300000.0
2005-01-19 17:41:00,1.7128,1.7132,1.7124,1.7124,136300000.0
2005-01-19 17:42:00,1.7122,1.7129,1.7122,1.7127,136300000.0
2005-01-19 17:43:00,1.713,1.713,1.7126,1.7126,136300000.0
2005-01-19 17:44:00,1.7127,1.7127,1.7124,1.7124,136300000.0
2005-01-19 17:45:00,1.7122,1.7125,1.712,1.7123,136300000.0
2005-01-19 17:46:00,1.7122,1.7127,1.7121,1.7121,136300000.0
2005-01-19 17:47:00,1.7122,1.7127,1.712,1.7125,136300000.0
2005-01-19 17:48:00,1.7123,1.7123,1.7121,1.7122,136300000.0
2005-01-19 17:49:00,1.7126,1.7126,1.7119,1.7124,136300000.0
2005-01-19 17:50:00,1.7127,1.713,1.712,1.7127,136300000.0
2005-01-19 17:51:00,1.7128,1.713,1.7124,1.7129,136300000.0
2005-01-19 17:52:00,1.7128,1.7128,1.7124,1.7127,136300000.0
2005-01-19 17:53:00,1.7129,1.7135,1.7128,1.7129,136300000.0
2005-01-19 17:54:00,1.7128,1.7132,1.7127,1.7129,136300000.0
2005-01-19 17:55:00,1.7124,1.7129,1.7122,1.7128,136300000.0
2005-01-19 17:56:00,1.7127,1.7129,1.7125,1.7126,136300000.0
2005-01-19 17:57:00,1.7127,1.7129,1.7126,1.7129,136300000.0
2005-01-19 17:58:00,1.7126,1.7127,1.7119,1.7126,136300000.0
2005-01-19 17:59:00,1.7127,1.7127,1.7114,1.7118,136300000.0
2005-01-19 18:00:00,1.7119,1.7124,1.7119,1.7124,136300000.0
2005-01-19 18:01:00,1.7126,1.7128,1.7125,1.7127,136300000.0
2005-01-19 18:02:00,1.7128,1.7128,1.7124,1.7126,136300000.0
2005-01-19 18:03:00,1.7126,1.7128,1.7124,1.7128,136300000.0
2005-01-19 18:04:00,1.7127,1.7127,1.7123,1.7123,136300000.0
2005-01-19 18:05:00,1.7122,1.7132,1.7121,1.7129,136300000.0
2005-01-19 18:06:00,1.7128,1.7131,1.7124,1.7127,136300000.0
2005-01-19 18:07:00,1.7128,1.7128,1.7121,1.7124,136300000.0
2005-01-19 18:08:00,1.7123,1.7128,1.712,1.7128,136300000.0
2005-01-19 18:09:00,1.7127,1.7128,1.7121,1.7124,136300000.0
2005-01-19 18:10:00,1.7126,1.7126,1.7122,1.7123,136300000.0
2005-01-19 18:11:00,1.7124,1.7124,1.7121,1.7122,136300000.0
2005-01-19 18:12:00,1.7121,1.7124,1.712,1.7124,136300000.0
2005-01-19 18:13:00,1.7127,1.7132,1.7124,1.7126,136300000.0
2005-01-19 18:14:00,1.7128,1.7136,1.7128,1.7136,136300000.0
2005-01-19 18:15:00,1.7132,1.7135,1.7131,1.7132,136300000.0
2005-01-19 18:16:00,1.7137,1.714,1.7128,1.7132,136300000.0
2005-01-19 18:17:00,1.713,1.7132,1.7128,1.7132,136300000.0
2005-01-19 18:18:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2005-01-19 18:19:00,1.7134,1.7135,1.7132,1.7132,136300000.0
2005-01-19 18:20:00,1.7134,1.7139,1.7132,1.7137,136300000.0
2005-01-19 18:21:00,1.7139,1.7139,1.7131,1.7134,136300000.0
2005-01-19 18:22:00,1.7135,1.7135,1.7129,1.7131,136300000.0
2005-01-19 18:23:00,1.7132,1.7134,1.713,1.7131,136300000.0
2005-01-19 18:24:00,1.713,1.7131,1.7127,1.7127,136300000.0
2005-01-19 18:25:00,1.7126,1.7138,1.7124,1.7138,136300000.0
2005-01-19 18:26:00,1.7136,1.7136,1.7129,1.7132,136300000.0
2005-01-19 18:27:00,1.7134,1.7138,1.7131,1.7131,136300000.0
2005-01-19 18:28:00,1.7134,1.7136,1.7132,1.7136,136300000.0
2005-01-19 18:29:00,1.7135,1.7137,1.7132,1.7132,136300000.0
2005-01-19 18:30:00,1.7137,1.7144,1.7131,1.7143,136300000.0
2005-01-19 18:31:00,1.7142,1.715,1.714,1.7144,136300000.0
2005-01-19 18:32:00,1.7142,1.7142,1.7134,1.7141,136300000.0
2005-01-19 18:33:00,1.7143,1.7143,1.713,1.7135,136300000.0
2005-01-19 18:34:00,1.7136,1.7137,1.713,1.713,136300000.0
2005-01-19 18:35:00,1.7131,1.7132,1.7123,1.7124,136300000.0
2005-01-19 18:36:00,1.7123,1.7134,1.7123,1.7134,136300000.0
2005-01-19 18:37:00,1.7128,1.7134,1.7126,1.713,136300000.0
2005-01-19 18:38:00,1.7131,1.7138,1.7131,1.7137,136300000.0
2005-01-19 18:39:00,1.7135,1.7142,1.7132,1.7142,136300000.0
2005-01-19 18:40:00,1.7135,1.7137,1.713,1.713,136300000.0
2005-01-19 18:41:00,1.7129,1.7136,1.7129,1.7131,136300000.0
2005-01-19 18:42:00,1.713,1.7132,1.7126,1.7129,136300000.0
2005-01-19 18:43:00,1.7132,1.7132,1.7129,1.7131,136300000.0
2005-01-19 18:44:00,1.7132,1.7136,1.7132,1.7134,136300000.0
2005-01-19 18:45:00,1.7132,1.7138,1.7132,1.7136,136300000.0
2005-01-19 18:46:00,1.7135,1.7137,1.713,1.7135,136300000.0
2005-01-19 18:47:00,1.7132,1.7135,1.713,1.7132,136300000.0
2005-01-19 18:48:00,1.7131,1.7132,1.713,1.7132,136300000.0
2005-01-19 18:49:00,1.7131,1.7132,1.713,1.7132,136300000.0
2005-01-19 18:50:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2005-01-19 18:51:00,1.7131,1.7132,1.713,1.7131,136300000.0
2005-01-19 18:52:00,1.7132,1.7134,1.7128,1.7134,136300000.0
2005-01-19 18:53:00,1.7132,1.7134,1.7131,1.7132,136300000.0
2005-01-19 18:54:00,1.7134,1.7141,1.7134,1.7141,136300000.0
2005-01-19 18:55:00,1.7139,1.7139,1.7137,1.7139,136300000.0
2005-01-19 18:56:00,1.7135,1.7141,1.7134,1.7137,136300000.0
2005-01-19 18:57:00,1.7138,1.7139,1.7132,1.7135,136300000.0
2005-01-19 18:58:00,1.7136,1.7136,1.7131,1.7132,136300000.0
2005-01-19 18:59:00,1.7134,1.7136,1.713,1.7132,136300000.0
2005-01-19 19:00:00,1.7131,1.7132,1.7128,1.7131,136300000.0
2005-01-19 19:01:00,1.7129,1.713,1.7126,1.713,136300000.0
2005-01-19 19:02:00,1.7128,1.7131,1.7124,1.7127,136300000.0
2005-01-19 19:03:00,1.7128,1.7132,1.7126,1.7132,136300000.0
2005-01-19 19:04:00,1.713,1.7138,1.7129,1.7135,136300000.0
2005-01-19 19:05:00,1.7138,1.7144,1.7136,1.7136,136300000.0
2005-01-19 19:06:00,1.7135,1.7144,1.7134,1.7141,136300000.0
2005-01-19 19:07:00,1.7142,1.7144,1.7138,1.7141,136300000.0
2005-01-19 19:08:00,1.714,1.716,1.7132,1.7149,136300000.0
2005-01-19 19:09:00,1.7148,1.7155,1.7146,1.7146,136300000.0
2005-01-19 19:10:00,1.7147,1.7147,1.7132,1.714,136300000.0
2005-01-19 19:11:00,1.7142,1.7144,1.7141,1.7143,136300000.0
2005-01-19 19:12:00,1.7144,1.7144,1.7141,1.7143,136300000.0
2005-01-19 19:13:00,1.7142,1.7144,1.714,1.7144,136300000.0
2005-01-19 19:14:00,1.7142,1.7142,1.7137,1.7138,136300000.0
2005-01-19 19:15:00,1.7139,1.7139,1.7127,1.7132,136300000.0
2005-01-19 19:16:00,1.7127,1.7132,1.7126,1.7127,136300000.0
2005-01-19 19:17:00,1.7129,1.713,1.7128,1.7129,136300000.0
2005-01-19 19:18:00,1.7124,1.7132,1.7124,1.7131,136300000.0
2005-01-19 19:19:00,1.7132,1.7132,1.713,1.713,136300000.0
2005-01-19 19:20:00,1.7131,1.7132,1.7128,1.7128,136300000.0
2005-01-19 19:21:00,1.713,1.713,1.7122,1.7126,136300000.0
2005-01-19 19:22:00,1.7127,1.7127,1.7121,1.7121,136300000.0
2005-01-19 19:23:00,1.7122,1.7122,1.7113,1.7117,136300000.0
2005-01-19 19:24:00,1.7116,1.7119,1.7114,1.7119,136300000.0
2005-01-19 19:25:00,1.712,1.7122,1.7116,1.7118,136300000.0
2005-01-19 19:26:00,1.7117,1.712,1.7117,1.7119,136300000.0
2005-01-19 19:27:00,1.712,1.7121,1.7119,1.7121,136300000.0
2005-01-19 19:28:00,1.712,1.7121,1.7119,1.7121,136300000.0
2005-01-19 19:29:00,1.712,1.7123,1.7117,1.7119,136300000.0
2005-01-19 19:30:00,1.7121,1.7124,1.7119,1.7122,136300000.0
2005-01-19 19:31:00,1.7121,1.7124,1.7121,1.7122,136300000.0
2005-01-19 19:32:00,1.7121,1.7122,1.7121,1.7121,136300000.0
2005-01-19 19:33:00,1.7122,1.7126,1.7122,1.7124,136300000.0
2005-01-19 19:34:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2005-01-19 19:35:00,1.712,1.7129,1.712,1.7128,136300000.0
2005-01-19 19:36:00,1.7129,1.713,1.7124,1.7129,136300000.0
2005-01-19 19:37:00,1.7128,1.713,1.7128,1.7129,136300000.0
2005-01-19 19:38:00,1.713,1.713,1.7128,1.7128,136300000.0
2005-01-19 19:39:00,1.7129,1.7131,1.7129,1.7131,136300000.0
2005-01-19 19:40:00,1.713,1.7132,1.7129,1.7132,136300000.0
2005-01-19 19:41:00,1.7131,1.7132,1.713,1.7132,136300000.0
2005-01-19 19:42:00,1.7134,1.7136,1.7132,1.7132,136300000.0
2005-01-19 19:43:00,1.7134,1.7134,1.7131,1.7131,136300000.0
2005-01-19 19:44:00,1.7132,1.7132,1.7128,1.7128,136300000.0
2005-01-19 19:45:00,1.7127,1.7129,1.7124,1.7124,136300000.0
2005-01-19 19:46:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2005-01-19 19:47:00,1.7121,1.7122,1.7119,1.7119,136300000.0
2005-01-19 19:48:00,1.7117,1.7117,1.7114,1.7117,136300000.0
2005-01-19 19:49:00,1.7114,1.712,1.7114,1.7117,136300000.0
2005-01-19 19:50:00,1.7116,1.7118,1.7114,1.7117,136300000.0
2005-01-19 19:51:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2005-01-19 19:52:00,1.7114,1.7118,1.7112,1.7114,136300000.0
2005-01-19 19:53:00,1.7114,1.7117,1.7112,1.7116,136300000.0
2005-01-19 19:54:00,1.7117,1.7124,1.7117,1.7122,136300000.0
2005-01-19 19:55:00,1.7121,1.7121,1.7119,1.7121,136300000.0
2005-01-19 19:56:00,1.712,1.7122,1.7117,1.7119,136300000.0
2005-01-19 19:57:00,1.712,1.7121,1.7118,1.7121,136300000.0
2005-01-19 19:58:00,1.712,1.712,1.7114,1.7116,136300000.0
2005-01-19 19:59:00,1.712,1.712,1.7112,1.7118,136300000.0
2005-01-19 20:00:00,1.7117,1.7118,1.7114,1.7114,136300000.0
2005-01-19 20:01:00,1.7117,1.7124,1.7114,1.7116,136300000.0
2005-01-19 20:02:00,1.7118,1.7119,1.7113,1.7113,136300000.0
2005-01-19 20:03:00,1.7112,1.7121,1.7109,1.7117,136300000.0
2005-01-19 20:04:00,1.7114,1.7119,1.7114,1.7118,136300000.0
2005-01-19 20:05:00,1.7116,1.712,1.7116,1.7118,136300000.0
2005-01-19 20:06:00,1.7119,1.7119,1.7109,1.7112,136300000.0
2005-01-19 20:07:00,1.7114,1.7126,1.7097,1.7109,136300000.0
2005-01-19 20:08:00,1.7111,1.7114,1.7109,1.7109,136300000.0
2005-01-19 20:09:00,1.7111,1.7112,1.7102,1.7102,136300000.0
2005-01-19 20:10:00,1.7107,1.7112,1.7105,1.7108,136300000.0
2005-01-19 20:11:00,1.7107,1.7109,1.7103,1.7103,136300000.0
2005-01-19 20:12:00,1.7102,1.7106,1.7102,1.7104,136300000.0
2005-01-19 20:13:00,1.7104,1.7112,1.7104,1.7109,136300000.0
2005-01-19 20:14:00,1.7111,1.712,1.7105,1.7105,136300000.0
2005-01-19 20:15:00,1.7106,1.7112,1.7104,1.7109,136300000.0
2005-01-19 20:16:00,1.7116,1.712,1.7106,1.7114,136300000.0
2005-01-19 20:17:00,1.7119,1.7121,1.7114,1.712,136300000.0
2005-01-19 20:18:00,1.7121,1.7121,1.7111,1.7114,136300000.0
2005-01-19 20:19:00,1.7116,1.712,1.7114,1.712,136300000.0
2005-01-19 20:20:00,1.7121,1.7129,1.7118,1.7121,136300000.0
2005-01-19 20:21:00,1.712,1.7129,1.712,1.7126,136300000.0
2005-01-19 20:22:00,1.7127,1.7127,1.7122,1.7122,136300000.0
2005-01-19 20:23:00,1.7123,1.7132,1.7123,1.7128,136300000.0
2005-01-19 20:24:00,1.7132,1.7134,1.7129,1.7129,136300000.0
2005-01-19 20:25:00,1.713,1.7131,1.7129,1.7129,136300000.0
2005-01-19 20:26:00,1.713,1.713,1.7127,1.7128,136300000.0
2005-01-19 20:27:00,1.7126,1.7128,1.7122,1.7126,136300000.0
2005-01-19 20:28:00,1.7124,1.7127,1.7123,1.7124,136300000.0
2005-01-19 20:29:00,1.7126,1.7141,1.7122,1.7129,136300000.0
2005-01-19 20:30:00,1.7132,1.7135,1.7128,1.7131,136300000.0
2005-01-19 20:31:00,1.713,1.713,1.7127,1.7128,136300000.0
2005-01-19 20:32:00,1.7129,1.7132,1.7128,1.7129,136300000.0
2005-01-19 20:33:00,1.7132,1.7132,1.7128,1.7128,136300000.0
2005-01-19 20:34:00,1.7127,1.7134,1.7124,1.7131,136300000.0
2005-01-19 20:35:00,1.7132,1.7139,1.7128,1.7139,136300000.0
2005-01-19 20:36:00,1.7138,1.7138,1.7126,1.7126,136300000.0
2005-01-19 20:37:00,1.7127,1.7128,1.7124,1.7126,136300000.0
2005-01-19 20:38:00,1.7127,1.7134,1.7127,1.7132,136300000.0
2005-01-19 20:39:00,1.7134,1.7134,1.7122,1.7122,136300000.0
2005-01-19 20:40:00,1.7114,1.7122,1.7114,1.7121,136300000.0
2005-01-19 20:41:00,1.7122,1.7124,1.7122,1.7123,136300000.0
2005-01-19 20:42:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2005-01-19 20:43:00,1.7124,1.7124,1.7114,1.7114,136300000.0
2005-01-19 20:44:00,1.7113,1.712,1.7113,1.7118,136300000.0
2005-01-19 20:45:00,1.7117,1.7123,1.7112,1.7113,136300000.0
2005-01-19 20:46:00,1.7114,1.7116,1.7103,1.7107,136300000.0
2005-01-19 20:47:00,1.7108,1.7108,1.7106,1.7107,136300000.0
2005-01-19 20:48:00,1.7106,1.7106,1.709,1.7092,136300000.0
2005-01-19 20:49:00,1.7093,1.7094,1.7087,1.7087,136300000.0
2005-01-19 20:50:00,1.7088,1.7092,1.7084,1.7084,136300000.0
2005-01-19 20:51:00,1.7089,1.7094,1.7089,1.7092,136300000.0
2005-01-19 20:52:00,1.7093,1.7093,1.7086,1.7091,136300000.0
2005-01-19 20:53:00,1.7093,1.7093,1.7085,1.709,136300000.0
2005-01-19 20:54:00,1.7091,1.7096,1.709,1.7091,136300000.0
2005-01-19 20:55:00,1.7094,1.7101,1.7091,1.7097,136300000.0
2005-01-19 20:56:00,1.7099,1.7101,1.7097,1.7099,136300000.0
2005-01-19 20:57:00,1.71,1.7102,1.7096,1.7102,136300000.0
2005-01-19 20:58:00,1.7101,1.7104,1.7099,1.7101,136300000.0
2005-01-19 20:59:00,1.7099,1.7102,1.7093,1.7093,136300000.0
2005-01-19 21:00:00,1.7091,1.7094,1.7084,1.7086,136300000.0
2005-01-19 21:01:00,1.7088,1.7096,1.7085,1.7092,136300000.0
2005-01-19 21:02:00,1.7094,1.7104,1.7091,1.7104,136300000.0
2005-01-19 21:03:00,1.7102,1.7104,1.7099,1.7103,136300000.0
2005-01-19 21:04:00,1.7103,1.7104,1.7101,1.7104,136300000.0
2005-01-19 21:05:00,1.7103,1.7104,1.7101,1.7104,136300000.0
2005-01-19 21:06:00,1.7106,1.7106,1.7099,1.7104,136300000.0
2005-01-19 21:07:00,1.7102,1.7109,1.71,1.7109,136300000.0
2005-01-19 21:08:00,1.7111,1.7111,1.7099,1.7107,136300000.0
2005-01-19 21:09:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2005-01-19 21:10:00,1.7108,1.7108,1.7103,1.7106,136300000.0
2005-01-19 21:11:00,1.7105,1.7107,1.7101,1.7105,136300000.0
2005-01-19 21:12:00,1.7103,1.7109,1.7102,1.7102,136300000.0
2005-01-19 21:13:00,1.7101,1.7102,1.7101,1.7101,136300000.0
2005-01-19 21:14:00,1.7101,1.7103,1.7099,1.7103,136300000.0
2005-01-19 21:15:00,1.7105,1.7107,1.7102,1.7107,136300000.0
2005-01-19 21:16:00,1.7106,1.7106,1.7088,1.7093,136300000.0
2005-01-19 21:17:00,1.7094,1.7097,1.7091,1.7096,136300000.0
2005-01-19 21:18:00,1.7094,1.7099,1.7094,1.7097,136300000.0
2005-01-19 21:19:00,1.7099,1.71,1.7094,1.7094,136300000.0
2005-01-19 21:20:00,1.7093,1.7094,1.7092,1.7094,136300000.0
2005-01-19 21:21:00,1.7093,1.7094,1.7092,1.7094,136300000.0
2005-01-19 21:22:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2005-01-19 21:23:00,1.7094,1.7097,1.7094,1.7097,136300000.0
2005-01-19 21:24:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2005-01-19 21:25:00,1.7097,1.7102,1.7097,1.71,136300000.0
2005-01-19 21:26:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2005-01-19 21:27:00,1.7102,1.7106,1.7101,1.7106,136300000.0
2005-01-19 21:28:00,1.7105,1.7107,1.7102,1.7102,136300000.0
2005-01-19 21:29:00,1.71,1.7102,1.71,1.71,136300000.0
2005-01-19 21:30:00,1.7099,1.71,1.7099,1.71,136300000.0
2005-01-19 21:31:00,1.7101,1.7105,1.7101,1.7105,136300000.0
2005-01-19 21:32:00,1.7103,1.7103,1.71,1.7101,136300000.0
2005-01-19 21:33:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2005-01-19 21:34:00,1.7105,1.7106,1.7101,1.7102,136300000.0
2005-01-19 21:35:00,1.7104,1.7107,1.7103,1.7104,136300000.0
2005-01-19 21:36:00,1.7103,1.7103,1.7099,1.7102,136300000.0
2005-01-19 21:37:00,1.7101,1.7101,1.7099,1.71,136300000.0
2005-01-19 21:38:00,1.7094,1.7102,1.7094,1.7099,136300000.0
2005-01-19 21:39:00,1.71,1.7108,1.71,1.7108,136300000.0
2005-01-19 21:40:00,1.7109,1.7111,1.7108,1.711,136300000.0
2005-01-19 21:41:00,1.7108,1.7108,1.7105,1.7106,136300000.0
2005-01-19 21:42:00,1.7105,1.7106,1.7104,1.7105,136300000.0
2005-01-19 21:43:00,1.7106,1.7109,1.7106,1.7108,136300000.0
2005-01-19 21:44:00,1.7109,1.7112,1.7107,1.7108,136300000.0
2005-01-19 21:45:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2005-01-19 21:46:00,1.7109,1.7109,1.7108,1.7109,136300000.0
2005-01-19 21:47:00,1.7108,1.7109,1.7106,1.7107,136300000.0
2005-01-19 21:48:00,1.7108,1.7109,1.7105,1.7105,136300000.0
2005-01-19 21:49:00,1.7106,1.7107,1.7105,1.7107,136300000.0
2005-01-19 21:50:00,1.7106,1.7112,1.7106,1.7109,136300000.0
2005-01-19 21:51:00,1.7112,1.7112,1.7108,1.7109,136300000.0
2005-01-19 21:52:00,1.7108,1.7111,1.7106,1.7109,136300000.0
2005-01-19 21:53:00,1.7108,1.7114,1.7107,1.7112,136300000.0
2005-01-19 21:54:00,1.7111,1.7112,1.7109,1.7112,136300000.0
2005-01-19 21:55:00,1.7111,1.7112,1.7109,1.7109,136300000.0
2005-01-19 21:56:00,1.7112,1.7113,1.7109,1.7109,136300000.0
2005-01-19 21:57:00,1.7111,1.7113,1.7109,1.7109,136300000.0
2005-01-19 21:58:00,1.7109,1.7113,1.7109,1.7112,136300000.0
2005-01-19 21:59:00,1.7109,1.7112,1.7109,1.7112,136300000.0
2005-01-19 22:00:00,1.7114,1.7114,1.7109,1.7111,136300000.0
2005-01-19 22:01:00,1.7109,1.7111,1.7109,1.7109,136300000.0
2005-01-19 22:02:00,1.7111,1.7114,1.7109,1.7111,136300000.0
2005-01-19 22:03:00,1.7112,1.7112,1.7109,1.7109,136300000.0
2005-01-19 22:04:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2005-01-19 22:05:00,1.7111,1.7111,1.7109,1.7111,136300000.0
2005-01-19 22:06:00,1.7112,1.7116,1.7112,1.7114,136300000.0
2005-01-19 22:07:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2005-01-19 22:08:00,1.7113,1.7113,1.7109,1.7113,136300000.0
2005-01-19 22:09:00,1.7112,1.7112,1.7109,1.7112,136300000.0
2005-01-19 22:10:00,1.7111,1.7119,1.7106,1.7117,136300000.0
2005-01-19 22:11:00,1.7107,1.7114,1.7107,1.7112,136300000.0
2005-01-19 22:13:00,1.7114,1.7114,1.7109,1.7111,136300000.0
2005-01-19 22:14:00,1.7112,1.7112,1.7108,1.7109,136300000.0
2005-01-19 22:15:00,1.7111,1.7111,1.7108,1.7109,136300000.0
2005-01-19 22:16:00,1.7112,1.7112,1.7109,1.7109,136300000.0
2005-01-19 22:17:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2005-01-19 22:18:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2005-01-19 22:19:00,1.7109,1.7109,1.7107,1.7109,136300000.0
2005-01-19 22:20:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2005-01-19 22:21:00,1.7108,1.7109,1.7107,1.7109,136300000.0
2005-01-19 22:22:00,1.7108,1.7109,1.7104,1.7106,136300000.0
2005-01-19 22:24:00,1.7106,1.7106,1.7103,1.7104,136300000.0
2005-01-19 22:25:00,1.7105,1.7106,1.7104,1.7104,136300000.0
2005-01-19 22:26:00,1.7106,1.7106,1.7105,1.7106,136300000.0
2005-01-19 22:27:00,1.7107,1.7108,1.7106,1.7106,136300000.0
2005-01-19 22:28:00,1.7109,1.7109,1.7108,1.7109,136300000.0
2005-01-19 22:29:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2005-01-19 22:30:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2005-01-19 22:31:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2005-01-19 22:32:00,1.7111,1.7116,1.7111,1.7114,136300000.0
2005-01-19 22:33:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2005-01-19 22:34:00,1.7111,1.7113,1.7108,1.7109,136300000.0
2005-01-19 22:35:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2005-01-19 22:36:00,1.7111,1.7112,1.7109,1.7112,136300000.0
2005-01-19 22:37:00,1.7117,1.7117,1.7111,1.7111,136300000.0
2005-01-19 22:38:00,1.7109,1.7109,1.7104,1.7104,136300000.0
2005-01-19 22:39:00,1.7094,1.7097,1.7089,1.7094,136300000.0
2005-01-19 22:40:00,1.71,1.7103,1.7099,1.7099,136300000.0
2005-01-19 22:41:00,1.71,1.71,1.7099,1.7099,136300000.0
2005-01-19 22:42:00,1.71,1.7101,1.71,1.71,136300000.0
2005-01-19 22:43:00,1.7099,1.71,1.7099,1.71,136300000.0
2005-01-19 22:44:00,1.7101,1.7101,1.7097,1.7097,136300000.0
2005-01-19 22:45:00,1.7094,1.7096,1.7092,1.7092,136300000.0
2005-01-19 22:46:00,1.7094,1.7094,1.7089,1.7091,136300000.0
2005-01-19 22:47:00,1.7092,1.7099,1.7092,1.7097,136300000.0
2005-01-19 22:48:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2005-01-19 22:49:00,1.7094,1.7096,1.7094,1.7094,136300000.0
2005-01-19 22:50:00,1.71,1.7101,1.7097,1.7101,136300000.0
2005-01-19 22:51:00,1.7102,1.7102,1.7099,1.71,136300000.0
2005-01-19 22:52:00,1.7101,1.7104,1.7099,1.7104,136300000.0
2005-01-19 22:53:00,1.7102,1.7103,1.7101,1.7101,136300000.0
2005-01-19 22:54:00,1.7102,1.7103,1.7101,1.7101,136300000.0
2005-01-19 22:55:00,1.7103,1.7103,1.7099,1.7099,136300000.0
2005-01-19 22:56:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2005-01-19 22:57:00,1.7097,1.7099,1.7097,1.7097,136300000.0
2005-01-19 22:58:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2005-01-19 22:59:00,1.7099,1.7103,1.7096,1.7102,136300000.0
2005-01-19 23:00:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2005-01-19 23:01:00,1.7096,1.7097,1.7094,1.7096,136300000.0
2005-01-19 23:02:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2005-01-19 23:03:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2005-01-19 23:04:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2005-01-19 23:05:00,1.7096,1.71,1.7096,1.7097,136300000.0
2005-01-19 23:06:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2005-01-19 23:07:00,1.7099,1.71,1.7097,1.7097,136300000.0
2005-01-19 23:08:00,1.7094,1.7097,1.7094,1.7096,136300000.0
2005-01-19 23:09:00,1.7094,1.7096,1.7093,1.7094,136300000.0
2005-01-19 23:10:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2005-01-19 23:11:00,1.7092,1.7094,1.7092,1.7092,136300000.0
2005-01-19 23:12:00,1.7091,1.7093,1.7091,1.7092,136300000.0
2005-01-19 23:13:00,1.7093,1.7094,1.7092,1.7094,136300000.0
2005-01-19 23:14:00,1.7093,1.7094,1.7092,1.7094,136300000.0
2005-01-19 23:15:00,1.7096,1.7096,1.7091,1.7091,136300000.0
2005-01-19 23:16:00,1.7089,1.7094,1.7089,1.7089,136300000.0
2005-01-19 23:17:00,1.7088,1.709,1.7088,1.7089,136300000.0
2005-01-19 23:18:00,1.7092,1.7094,1.7092,1.7094,136300000.0
2005-01-19 23:19:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2005-01-19 23:20:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2005-01-19 23:21:00,1.7094,1.71,1.7094,1.71,136300000.0
2005-01-19 23:22:00,1.7099,1.71,1.7097,1.7099,136300000.0
2005-01-19 23:23:00,1.7097,1.71,1.7097,1.7097,136300000.0
2005-01-19 23:24:00,1.71,1.7101,1.71,1.7101,136300000.0
2005-01-19 23:25:00,1.71,1.71,1.7097,1.7097,136300000.0
2005-01-19 23:26:00,1.7096,1.71,1.7096,1.7099,136300000.0
2005-01-19 23:27:00,1.7101,1.7101,1.7097,1.7099,136300000.0
2005-01-19 23:28:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2005-01-19 23:29:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2005-01-19 23:30:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2005-01-19 23:31:00,1.7094,1.7097,1.7094,1.7097,136300000.0
2005-01-19 23:32:00,1.7096,1.7097,1.7093,1.7094,136300000.0
2005-01-19 23:33:00,1.7093,1.7096,1.7092,1.7093,136300000.0
2005-01-19 23:34:00,1.7092,1.7094,1.7092,1.7093,136300000.0
2005-01-19 23:35:00,1.7091,1.7094,1.709,1.7094,136300000.0
2005-01-19 23:36:00,1.7093,1.7094,1.7092,1.7094,136300000.0
2005-01-19 23:37:00,1.7096,1.7097,1.7094,1.7096,136300000.0
2005-01-19 23:38:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2005-01-19 23:39:00,1.7096,1.7096,1.7094,1.7096,136300000.0
2005-01-19 23:40:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2005-01-19 23:41:00,1.7093,1.7096,1.7093,1.7094,136300000.0
2005-01-19 23:42:00,1.7092,1.7096,1.7092,1.7093,136300000.0
2005-01-19 23:43:00,1.7094,1.7097,1.7094,1.7097,136300000.0
2005-01-19 23:44:00,1.7094,1.7096,1.7093,1.7093,136300000.0
2005-01-19 23:45:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2005-01-19 23:46:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2005-01-19 23:47:00,1.7094,1.7094,1.7091,1.7091,136300000.0
2005-01-19 23:48:00,1.7092,1.7092,1.7091,1.7092,136300000.0
2005-01-19 23:49:00,1.7093,1.7093,1.7089,1.7091,136300000.0
2005-01-19 23:50:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2005-01-19 23:51:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2005-01-19 23:52:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2005-01-19 23:53:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2005-01-19 23:54:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2005-01-19 23:55:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2005-01-19 23:56:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2005-01-19 23:59:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2005-01-20 00:00:00,1.7093,1.7094,1.7092,1.7094,136300000.0
2005-01-20 00:01:00,1.7096,1.7097,1.7093,1.7093,136300000.0
2005-01-20 00:02:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2005-01-20 00:03:00,1.7091,1.7093,1.7091,1.7093,136300000.0
2005-01-20 00:04:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2005-01-20 00:05:00,1.7093,1.7093,1.7091,1.7093,136300000.0
2005-01-20 00:06:00,1.7091,1.7094,1.7091,1.7094,136300000.0
2005-01-20 00:07:00,1.7093,1.7097,1.7091,1.7096,136300000.0
2005-01-20 00:08:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2005-01-20 00:09:00,1.7094,1.7097,1.7094,1.7096,136300000.0
2005-01-20 00:10:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2005-01-20 00:11:00,1.7096,1.7097,1.7094,1.7096,136300000.0
2005-01-20 00:12:00,1.7097,1.7099,1.7094,1.7096,136300000.0
2005-01-20 00:13:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2005-01-20 00:14:00,1.7097,1.7097,1.7094,1.7096,136300000.0
2005-01-20 00:16:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2005-01-20 00:17:00,1.7094,1.7097,1.7092,1.7092,136300000.0
2005-01-20 00:18:00,1.7093,1.7094,1.709,1.7093,136300000.0
2005-01-20 00:19:00,1.7092,1.7097,1.7089,1.7094,136300000.0
2005-01-20 00:20:00,1.7103,1.7103,1.7096,1.71,136300000.0
2005-01-20 00:21:00,1.7101,1.7105,1.71,1.7104,136300000.0
2005-01-20 00:22:00,1.7105,1.7106,1.7104,1.7105,136300000.0
2005-01-20 00:23:00,1.7106,1.7108,1.7104,1.7106,136300000.0
2005-01-20 00:24:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2005-01-20 00:25:00,1.7104,1.7106,1.7099,1.7101,136300000.0
2005-01-20 00:26:00,1.7102,1.7105,1.71,1.7102,136300000.0
2005-01-20 00:27:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2005-01-20 00:28:00,1.7104,1.7106,1.7103,1.7104,136300000.0
2005-01-20 00:29:00,1.7103,1.7108,1.7103,1.7106,136300000.0
2005-01-20 00:30:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2005-01-20 00:31:00,1.7104,1.7108,1.7104,1.7107,136300000.0
2005-01-20 00:32:00,1.7109,1.7109,1.7107,1.7108,136300000.0
2005-01-20 00:33:00,1.7107,1.7108,1.7106,1.7106,136300000.0
2005-01-20 00:34:00,1.7105,1.7107,1.7103,1.7103,136300000.0
2005-01-20 00:35:00,1.7104,1.7107,1.7101,1.7107,136300000.0
2005-01-20 00:36:00,1.7106,1.7109,1.7105,1.7109,136300000.0
2005-01-20 00:37:00,1.7108,1.7109,1.7106,1.7108,136300000.0
2005-01-20 00:38:00,1.7107,1.7108,1.7106,1.7106,136300000.0
2005-01-20 00:39:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2005-01-20 00:40:00,1.7108,1.7113,1.7106,1.7113,136300000.0
2005-01-20 00:41:00,1.7109,1.7116,1.7106,1.7113,136300000.0
2005-01-20 00:42:00,1.7112,1.7113,1.7111,1.7112,136300000.0
2005-01-20 00:43:00,1.7111,1.7113,1.7107,1.7107,136300000.0
2005-01-20 00:44:00,1.7108,1.7111,1.7108,1.7108,136300000.0
2005-01-20 00:45:00,1.7109,1.7109,1.7107,1.7108,136300000.0
2005-01-20 00:46:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2005-01-20 00:47:00,1.7108,1.7108,1.7105,1.7107,136300000.0
2005-01-20 00:48:00,1.7106,1.7108,1.7101,1.7101,136300000.0
2005-01-20 00:49:00,1.71,1.7103,1.7094,1.7099,136300000.0
2005-01-20 00:50:00,1.7097,1.7101,1.7097,1.7097,136300000.0
2005-01-20 00:51:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2005-01-20 00:52:00,1.7094,1.71,1.7094,1.7097,136300000.0
2005-01-20 00:53:00,1.7099,1.7101,1.7099,1.7101,136300000.0
2005-01-20 00:54:00,1.7099,1.71,1.7099,1.71,136300000.0
2005-01-20 00:55:00,1.7099,1.71,1.7097,1.7097,136300000.0
2005-01-20 00:56:00,1.71,1.7101,1.7096,1.71,136300000.0
2005-01-20 00:57:00,1.71,1.7102,1.7099,1.7101,136300000.0
2005-01-20 00:58:00,1.7099,1.7102,1.7094,1.7094,136300000.0
2005-01-20 00:59:00,1.7096,1.7097,1.7089,1.7094,136300000.0
2005-01-20 01:00:00,1.7096,1.7099,1.7094,1.7097,136300000.0
2005-01-20 01:01:00,1.7098,1.71,1.7097,1.71,136300000.0
2005-01-20 01:02:00,1.7101,1.7101,1.71,1.71,136300000.0
2005-01-20 01:03:00,1.7101,1.7104,1.7101,1.7104,136300000.0
2005-01-20 01:04:00,1.7102,1.7106,1.7101,1.7103,136300000.0
2005-01-20 01:05:00,1.7102,1.7106,1.7097,1.7099,136300000.0
2005-01-20 01:06:00,1.7101,1.7104,1.7097,1.7103,136300000.0
2005-01-20 01:07:00,1.7101,1.7102,1.71,1.7101,136300000.0
2005-01-20 01:08:00,1.7102,1.7102,1.71,1.7102,136300000.0
2005-01-20 01:09:00,1.7101,1.7102,1.7101,1.7101,136300000.0
2005-01-20 01:10:00,1.7103,1.7104,1.7101,1.7101,136300000.0
2005-01-20 01:11:00,1.71,1.7103,1.7099,1.7103,136300000.0
2005-01-20 01:12:00,1.7105,1.7105,1.7101,1.7103,136300000.0
2005-01-20 01:13:00,1.7102,1.7103,1.71,1.71,136300000.0
2005-01-20 01:14:00,1.7099,1.71,1.7096,1.7097,136300000.0
2005-01-20 01:15:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2005-01-20 01:16:00,1.7099,1.7099,1.7094,1.7094,136300000.0
2005-01-20 01:17:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2005-01-20 01:18:00,1.7099,1.7099,1.7097,1.7099,136300000.0
2005-01-20 01:19:00,1.71,1.71,1.7097,1.7097,136300000.0
2005-01-20 01:20:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2005-01-20 01:21:00,1.7099,1.7099,1.7097,1.7099,136300000.0
2005-01-20 01:22:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2005-01-20 01:23:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2005-01-20 01:24:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2005-01-20 01:25:00,1.7096,1.7101,1.7096,1.7101,136300000.0
2005-01-20 01:26:00,1.71,1.71,1.7098,1.7099,136300000.0
2005-01-20 01:27:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2005-01-20 01:28:00,1.7098,1.7099,1.7097,1.7097,136300000.0
2005-01-20 01:29:00,1.7099,1.71,1.7097,1.71,136300000.0
2005-01-20 01:30:00,1.7101,1.7102,1.7099,1.71,136300000.0
2005-01-20 01:31:00,1.7101,1.7102,1.71,1.7102,136300000.0
2005-01-20 01:32:00,1.7103,1.7104,1.7102,1.7104,136300000.0
2005-01-20 01:33:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2005-01-20 01:34:00,1.7104,1.7104,1.7097,1.7099,136300000.0
2005-01-20 01:35:00,1.7097,1.7102,1.7097,1.7097,136300000.0
2005-01-20 01:36:00,1.7099,1.7102,1.7094,1.7099,136300000.0
2005-01-20 01:37:00,1.71,1.71,1.7094,1.7097,136300000.0
2005-01-20 01:38:00,1.7096,1.7097,1.7094,1.7097,136300000.0
2005-01-20 01:39:00,1.7096,1.7097,1.7094,1.7096,136300000.0
2005-01-20 01:40:00,1.7094,1.7097,1.7094,1.7094,136300000.0
2005-01-20 01:41:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2005-01-20 01:42:00,1.7099,1.71,1.7097,1.7099,136300000.0
2005-01-20 01:43:00,1.7097,1.71,1.7097,1.7097,136300000.0
2005-01-20 01:44:00,1.7099,1.71,1.7097,1.7097,136300000.0
2005-01-20 01:45:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2005-01-20 01:46:00,1.7098,1.7099,1.7097,1.7099,136300000.0
2005-01-20 01:47:00,1.7097,1.71,1.7093,1.7096,136300000.0
2005-01-20 01:48:00,1.7094,1.7097,1.7093,1.7094,136300000.0
2005-01-20 01:49:00,1.7093,1.7094,1.7093,1.7093,136300000.0
2005-01-20 01:50:00,1.7092,1.7094,1.7091,1.7091,136300000.0
2005-01-20 01:51:00,1.7092,1.7094,1.709,1.7092,136300000.0
2005-01-20 01:52:00,1.7094,1.7094,1.7089,1.7093,136300000.0
2005-01-20 01:53:00,1.7094,1.7094,1.709,1.709,136300000.0
2005-01-20 01:54:00,1.7089,1.7092,1.7089,1.7091,136300000.0
2005-01-20 01:55:00,1.7089,1.7092,1.7084,1.7085,136300000.0
2005-01-20 01:56:00,1.7086,1.7087,1.7084,1.7085,136300000.0
2005-01-20 01:57:00,1.7087,1.7089,1.7085,1.7086,136300000.0
2005-01-20 01:58:00,1.7085,1.709,1.7085,1.7088,136300000.0
2005-01-20 01:59:00,1.7087,1.7091,1.7087,1.7091,136300000.0
2005-01-20 02:00:00,1.7089,1.7093,1.7087,1.7091,136300000.0
2005-01-20 02:01:00,1.7094,1.7094,1.7086,1.7087,136300000.0
2005-01-20 02:02:00,1.7088,1.7088,1.7086,1.7087,136300000.0
2005-01-20 02:03:00,1.7089,1.7089,1.7087,1.7088,136300000.0
2005-01-20 02:04:00,1.7087,1.7088,1.7083,1.7085,136300000.0
2005-01-20 02:05:00,1.7084,1.7088,1.7081,1.7088,136300000.0
2005-01-20 02:06:00,1.7087,1.7087,1.7083,1.7084,136300000.0
2005-01-20 02:07:00,1.7086,1.7087,1.7082,1.7084,136300000.0
2005-01-20 02:08:00,1.7085,1.7086,1.7082,1.7085,136300000.0
2005-01-20 02:09:00,1.7084,1.7086,1.7083,1.7084,136300000.0
2005-01-20 02:10:00,1.7085,1.7085,1.7079,1.708,136300000.0
2005-01-20 02:11:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2005-01-20 02:12:00,1.7081,1.7081,1.708,1.7081,136300000.0
2005-01-20 02:13:00,1.708,1.7081,1.7079,1.7079,136300000.0
2005-01-20 02:14:00,1.708,1.7082,1.7076,1.7078,136300000.0
2005-01-20 02:15:00,1.7076,1.7078,1.7074,1.7078,136300000.0
2005-01-20 02:16:00,1.7077,1.7081,1.7074,1.7078,136300000.0
2005-01-20 02:17:00,1.708,1.7081,1.7079,1.7081,136300000.0
2005-01-20 02:18:00,1.7079,1.708,1.7077,1.7079,136300000.0
2005-01-20 02:19:00,1.7078,1.708,1.7077,1.708,136300000.0
2005-01-20 02:20:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2005-01-20 02:21:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2005-01-20 02:22:00,1.7079,1.7079,1.7078,1.7079,136300000.0
2005-01-20 02:23:00,1.708,1.7082,1.7079,1.7082,136300000.0
2005-01-20 02:24:00,1.7081,1.7082,1.7081,1.7081,136300000.0
2005-01-20 02:25:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2005-01-20 02:26:00,1.7081,1.7083,1.708,1.7082,136300000.0
2005-01-20 02:27:00,1.7083,1.7084,1.7082,1.7082,136300000.0
2005-01-20 02:28:00,1.7083,1.7084,1.7081,1.7084,136300000.0
2005-01-20 02:29:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2005-01-20 02:30:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2005-01-20 02:31:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2005-01-20 02:32:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2005-01-20 02:33:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2005-01-20 02:34:00,1.7086,1.709,1.7084,1.709,136300000.0
2005-01-20 02:35:00,1.7089,1.709,1.7086,1.7087,136300000.0
2005-01-20 02:36:00,1.7089,1.709,1.7088,1.7088,136300000.0
2005-01-20 02:37:00,1.7089,1.709,1.7081,1.7081,136300000.0
2005-01-20 02:38:00,1.708,1.7085,1.708,1.7085,136300000.0
2005-01-20 02:39:00,1.7083,1.7087,1.7082,1.7085,136300000.0
2005-01-20 02:40:00,1.7083,1.7085,1.7083,1.7084,136300000.0
2005-01-20 02:41:00,1.7083,1.7085,1.7081,1.7083,136300000.0
2005-01-20 02:42:00,1.7086,1.7086,1.7081,1.7081,136300000.0
2005-01-20 02:43:00,1.708,1.7082,1.7079,1.708,136300000.0
2005-01-20 02:44:00,1.7081,1.7082,1.7076,1.7077,136300000.0
2005-01-20 02:45:00,1.7076,1.7083,1.7076,1.708,136300000.0
2005-01-20 02:46:00,1.7081,1.7084,1.7081,1.7083,136300000.0
2005-01-20 02:47:00,1.7082,1.7085,1.7074,1.7074,136300000.0
2005-01-20 02:48:00,1.7076,1.7081,1.7074,1.7078,136300000.0
2005-01-20 02:49:00,1.7079,1.7083,1.7079,1.7081,136300000.0
2005-01-20 02:50:00,1.7082,1.7085,1.708,1.7084,136300000.0
2005-01-20 02:51:00,1.7085,1.7091,1.7085,1.7088,136300000.0
2005-01-20 02:52:00,1.7089,1.709,1.7085,1.7086,136300000.0
2005-01-20 02:53:00,1.7085,1.7086,1.7083,1.7084,136300000.0
2005-01-20 02:54:00,1.7083,1.7085,1.7083,1.7085,136300000.0
2005-01-20 02:55:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2005-01-20 02:56:00,1.7085,1.7087,1.7084,1.7087,136300000.0
2005-01-20 02:57:00,1.7088,1.7089,1.7087,1.7089,136300000.0
2005-01-20 02:58:00,1.7088,1.7091,1.7086,1.7086,136300000.0
2005-01-20 02:59:00,1.7087,1.709,1.7087,1.7088,136300000.0
2005-01-20 03:00:00,1.709,1.7094,1.7088,1.7093,136300000.0
2005-01-20 03:01:00,1.7092,1.7094,1.7088,1.7093,136300000.0
2005-01-20 03:02:00,1.7092,1.7093,1.7088,1.7089,136300000.0
2005-01-20 03:03:00,1.7092,1.7093,1.7088,1.709,136300000.0
2005-01-20 03:04:00,1.7089,1.7093,1.7089,1.7089,136300000.0
2005-01-20 03:05:00,1.709,1.7092,1.7088,1.7089,136300000.0
2005-01-20 03:06:00,1.7087,1.7088,1.7085,1.7085,136300000.0
2005-01-20 03:07:00,1.7084,1.7088,1.7081,1.7087,136300000.0
2005-01-20 03:08:00,1.7088,1.7089,1.7086,1.7087,136300000.0
2005-01-20 03:09:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2005-01-20 03:10:00,1.7086,1.7086,1.7083,1.7084,136300000.0
2005-01-20 03:11:00,1.7085,1.7087,1.7083,1.7085,136300000.0
2005-01-20 03:12:00,1.7084,1.7084,1.7082,1.7084,136300000.0
2005-01-20 03:13:00,1.7085,1.7088,1.7084,1.7088,136300000.0
2005-01-20 03:14:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2005-01-20 03:15:00,1.7089,1.709,1.7088,1.7089,136300000.0
2005-01-20 03:16:00,1.709,1.709,1.7089,1.7089,136300000.0
2005-01-20 03:17:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2005-01-20 03:18:00,1.7086,1.7088,1.7086,1.7088,136300000.0
2005-01-20 03:20:00,1.7087,1.7088,1.7086,1.7087,136300000.0
2005-01-20 03:21:00,1.7086,1.7088,1.7086,1.7088,136300000.0
2005-01-20 03:22:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2005-01-20 03:23:00,1.7087,1.7088,1.7086,1.7087,136300000.0
2005-01-20 03:24:00,1.7086,1.7087,1.7086,1.7086,136300000.0
2005-01-20 03:25:00,1.7084,1.7086,1.7082,1.7082,136300000.0
2005-01-20 03:26:00,1.7083,1.7085,1.7083,1.7084,136300000.0
2005-01-20 03:27:00,1.7083,1.7086,1.7082,1.7086,136300000.0
2005-01-20 03:28:00,1.7084,1.7087,1.7083,1.7087,136300000.0
2005-01-20 03:29:00,1.709,1.7091,1.7087,1.7087,136300000.0
2005-01-20 03:30:00,1.7088,1.7088,1.7087,1.7088,136300000.0
2005-01-20 03:31:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2005-01-20 03:32:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2005-01-20 03:33:00,1.7088,1.7089,1.7088,1.7088,136300000.0
2005-01-20 03:34:00,1.7089,1.7089,1.7084,1.7088,136300000.0
2005-01-20 03:35:00,1.7086,1.7091,1.7086,1.7091,136300000.0
2005-01-20 03:36:00,1.709,1.7091,1.709,1.7091,136300000.0
2005-01-20 03:37:00,1.709,1.7093,1.709,1.7093,136300000.0
2005-01-20 03:38:00,1.7092,1.7093,1.709,1.709,136300000.0
2005-01-20 03:39:00,1.7089,1.7089,1.7085,1.7085,136300000.0
2005-01-20 03:40:00,1.7089,1.7092,1.7087,1.7092,136300000.0
2005-01-20 03:41:00,1.7093,1.7093,1.7091,1.7092,136300000.0
2005-01-20 03:42:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2005-01-20 03:43:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2005-01-20 03:44:00,1.7091,1.7091,1.7089,1.7091,136300000.0
2005-01-20 03:45:00,1.709,1.709,1.7084,1.7089,136300000.0
2005-01-20 03:48:00,1.709,1.709,1.709,1.709,136300000.0
2005-01-20 03:49:00,1.7092,1.7094,1.7089,1.7089,136300000.0
2005-01-20 03:50:00,1.709,1.709,1.7089,1.709,136300000.0
2005-01-20 03:51:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2005-01-20 03:52:00,1.709,1.709,1.7084,1.7086,136300000.0
2005-01-20 03:53:00,1.7087,1.7087,1.7084,1.7085,136300000.0
2005-01-20 03:54:00,1.7083,1.7085,1.7083,1.7084,136300000.0
2005-01-20 03:55:00,1.7083,1.7083,1.7077,1.708,136300000.0
2005-01-20 03:56:00,1.7079,1.7081,1.7078,1.7081,136300000.0
2005-01-20 03:57:00,1.7081,1.7081,1.708,1.708,136300000.0
2005-01-20 03:58:00,1.7081,1.7081,1.708,1.7081,136300000.0
2005-01-20 03:59:00,1.708,1.708,1.7073,1.7076,136300000.0
2005-01-20 04:00:00,1.7077,1.708,1.7076,1.7076,136300000.0
2005-01-20 04:01:00,1.7077,1.708,1.7076,1.7077,136300000.0
2005-01-20 04:02:00,1.7078,1.7084,1.7077,1.7084,136300000.0
2005-01-20 04:03:00,1.7081,1.7085,1.708,1.7081,136300000.0
2005-01-20 04:04:00,1.7082,1.7083,1.7081,1.7083,136300000.0
2005-01-20 04:05:00,1.7084,1.7086,1.7083,1.7085,136300000.0
2005-01-20 04:06:00,1.7084,1.7085,1.708,1.7081,136300000.0
2005-01-20 04:07:00,1.7082,1.7082,1.708,1.708,136300000.0
2005-01-20 04:08:00,1.7082,1.7084,1.7079,1.7084,136300000.0
2005-01-20 04:09:00,1.7083,1.7083,1.7082,1.7083,136300000.0
2005-01-20 04:10:00,1.7084,1.7084,1.7074,1.7079,136300000.0
2005-01-20 04:11:00,1.7081,1.7081,1.7079,1.7081,136300000.0
2005-01-20 04:12:00,1.7082,1.7082,1.708,1.708,136300000.0
2005-01-20 04:13:00,1.7081,1.7082,1.708,1.708,136300000.0
2005-01-20 04:14:00,1.7078,1.7082,1.7078,1.7079,136300000.0
2005-01-20 04:15:00,1.708,1.708,1.708,1.708,136300000.0
2005-01-20 04:16:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2005-01-20 04:17:00,1.7074,1.7074,1.7066,1.7068,136300000.0
2005-01-20 04:18:00,1.7069,1.7071,1.7067,1.7067,136300000.0
2005-01-20 04:19:00,1.7066,1.7068,1.7064,1.7068,136300000.0
2005-01-20 04:20:00,1.7067,1.7068,1.7066,1.7068,136300000.0
2005-01-20 04:21:00,1.7069,1.7073,1.7067,1.707,136300000.0
2005-01-20 04:22:00,1.7068,1.7074,1.7068,1.7074,136300000.0
2005-01-20 04:23:00,1.7073,1.7073,1.7068,1.7071,136300000.0
2005-01-20 04:24:00,1.707,1.7073,1.707,1.7071,136300000.0
2005-01-20 04:25:00,1.7073,1.7074,1.7071,1.7071,136300000.0
2005-01-20 04:26:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2005-01-20 04:27:00,1.7074,1.7074,1.707,1.7071,136300000.0
2005-01-20 04:28:00,1.707,1.7073,1.707,1.7071,136300000.0
2005-01-20 04:29:00,1.7073,1.7088,1.7071,1.7078,136300000.0
2005-01-20 04:30:00,1.7082,1.709,1.7071,1.7077,136300000.0
2005-01-20 04:31:00,1.7074,1.7078,1.7074,1.7078,136300000.0
2005-01-20 04:32:00,1.7076,1.7079,1.7076,1.7077,136300000.0
2005-01-20 04:33:00,1.7076,1.7078,1.7074,1.7076,136300000.0
2005-01-20 04:34:00,1.7077,1.7077,1.7071,1.7076,136300000.0
2005-01-20 04:35:00,1.7074,1.7077,1.7074,1.7077,136300000.0
2005-01-20 04:36:00,1.7076,1.7077,1.7074,1.7076,136300000.0
2005-01-20 04:37:00,1.7077,1.708,1.7071,1.7074,136300000.0
2005-01-20 04:39:00,1.7074,1.7074,1.7071,1.7071,136300000.0
2005-01-20 04:40:00,1.707,1.7071,1.707,1.7071,136300000.0
2005-01-20 04:41:00,1.7077,1.7078,1.7074,1.7074,136300000.0
2005-01-20 04:42:00,1.7074,1.7076,1.7074,1.7074,136300000.0
2005-01-20 04:43:00,1.7071,1.7077,1.7071,1.7074,136300000.0
2005-01-20 04:44:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2005-01-20 04:45:00,1.7076,1.7076,1.7073,1.7073,136300000.0
2005-01-20 04:46:00,1.7071,1.7074,1.707,1.7071,136300000.0
2005-01-20 04:47:00,1.7073,1.7073,1.707,1.707,136300000.0
2005-01-20 04:48:00,1.7071,1.7071,1.707,1.707,136300000.0
2005-01-20 04:49:00,1.7068,1.707,1.7068,1.707,136300000.0
2005-01-20 04:50:00,1.7069,1.707,1.7066,1.7067,136300000.0
2005-01-20 04:51:00,1.7065,1.7074,1.7065,1.7074,136300000.0
2005-01-20 04:52:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2005-01-20 04:53:00,1.707,1.7073,1.7068,1.7071,136300000.0
2005-01-20 04:54:00,1.707,1.7074,1.707,1.7074,136300000.0
2005-01-20 04:55:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2005-01-20 04:56:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2005-01-20 04:58:00,1.7075,1.7076,1.7074,1.7074,136300000.0
2005-01-20 04:59:00,1.7076,1.7081,1.7076,1.7081,136300000.0
2005-01-20 05:00:00,1.708,1.7082,1.7074,1.7082,136300000.0
2005-01-20 05:01:00,1.7081,1.7082,1.708,1.7082,136300000.0
2005-01-20 05:02:00,1.7081,1.7083,1.7081,1.7083,136300000.0
2005-01-20 05:03:00,1.7082,1.7083,1.7082,1.7082,136300000.0
2005-01-20 05:04:00,1.708,1.7082,1.7079,1.7079,136300000.0
2005-01-20 05:05:00,1.708,1.708,1.7079,1.7079,136300000.0
2005-01-20 05:06:00,1.7079,1.7084,1.7079,1.7084,136300000.0
2005-01-20 05:07:00,1.7082,1.7083,1.7082,1.7083,136300000.0
2005-01-20 05:08:00,1.7084,1.7096,1.7084,1.7091,136300000.0
2005-01-20 05:09:00,1.7092,1.7093,1.7088,1.7092,136300000.0
2005-01-20 05:10:00,1.7089,1.7089,1.7085,1.7088,136300000.0
2005-01-20 05:11:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2005-01-20 05:12:00,1.7086,1.7088,1.7086,1.7087,136300000.0
2005-01-20 05:13:00,1.7086,1.7086,1.7085,1.7086,136300000.0
2005-01-20 05:14:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2005-01-20 05:15:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2005-01-20 05:16:00,1.7086,1.7088,1.7084,1.7088,136300000.0
2005-01-20 05:17:00,1.7087,1.7091,1.7087,1.7089,136300000.0
2005-01-20 05:18:00,1.709,1.709,1.7088,1.7088,136300000.0
2005-01-20 05:19:00,1.7089,1.709,1.7089,1.709,136300000.0
2005-01-20 05:20:00,1.7091,1.7093,1.709,1.7092,136300000.0
2005-01-20 05:21:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2005-01-20 05:22:00,1.7086,1.7091,1.7086,1.709,136300000.0
2005-01-20 05:23:00,1.7091,1.7091,1.709,1.709,136300000.0
2005-01-20 05:24:00,1.7087,1.7088,1.7085,1.7086,136300000.0
2005-01-20 05:25:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2005-01-20 05:26:00,1.7086,1.7087,1.7084,1.7084,136300000.0
2005-01-20 05:27:00,1.7082,1.7085,1.7082,1.7085,136300000.0
2005-01-20 05:28:00,1.7087,1.7087,1.7084,1.7087,136300000.0
2005-01-20 05:29:00,1.7086,1.7088,1.7086,1.7087,136300000.0
2005-01-20 05:30:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2005-01-20 05:31:00,1.7085,1.7086,1.7085,1.7086,136300000.0
2005-01-20 05:32:00,1.7087,1.7087,1.7085,1.7086,136300000.0
2005-01-20 05:33:00,1.7088,1.709,1.7086,1.7086,136300000.0
2005-01-20 05:34:00,1.7087,1.7087,1.7084,1.7084,136300000.0
2005-01-20 05:35:00,1.7084,1.7084,1.7081,1.7084,136300000.0
2005-01-20 05:36:00,1.7082,1.7082,1.7081,1.7082,136300000.0
2005-01-20 05:37:00,1.7083,1.7085,1.7081,1.7082,136300000.0
2005-01-20 05:39:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2005-01-20 05:40:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2005-01-20 05:41:00,1.7085,1.7085,1.7081,1.7082,136300000.0
2005-01-20 05:42:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2005-01-20 05:43:00,1.7083,1.7083,1.7082,1.7083,136300000.0
2005-01-20 05:44:00,1.7082,1.7083,1.7082,1.7083,136300000.0
2005-01-20 05:45:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2005-01-20 05:46:00,1.7082,1.7082,1.708,1.7081,136300000.0
2005-01-20 05:47:00,1.708,1.7082,1.7079,1.7079,136300000.0
2005-01-20 05:48:00,1.708,1.7083,1.7078,1.708,136300000.0
2005-01-20 05:49:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2005-01-20 05:50:00,1.708,1.7082,1.708,1.7082,136300000.0
2005-01-20 05:51:00,1.7081,1.7083,1.7081,1.7082,136300000.0
2005-01-20 05:52:00,1.708,1.7084,1.7079,1.7083,136300000.0
2005-01-20 05:53:00,1.7085,1.7085,1.708,1.7081,136300000.0
2005-01-20 05:56:00,1.7082,1.7082,1.7077,1.7078,136300000.0
2005-01-20 05:57:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2005-01-20 05:58:00,1.7085,1.7085,1.7077,1.708,136300000.0
2005-01-20 05:59:00,1.7081,1.7087,1.708,1.7082,136300000.0
2005-01-20 06:00:00,1.7079,1.7082,1.7079,1.7082,136300000.0
2005-01-20 06:01:00,1.7084,1.7084,1.708,1.7084,136300000.0
2005-01-20 06:02:00,1.7086,1.7088,1.7084,1.7088,136300000.0
2005-01-20 06:03:00,1.7084,1.7088,1.7084,1.7084,136300000.0
2005-01-20 06:04:00,1.7085,1.7087,1.7084,1.7086,136300000.0
2005-01-20 06:05:00,1.7085,1.7086,1.7083,1.7083,136300000.0
2005-01-20 06:06:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2005-01-20 06:07:00,1.7081,1.7082,1.708,1.7082,136300000.0
2005-01-20 06:08:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2005-01-20 06:09:00,1.7081,1.7082,1.7081,1.7081,136300000.0
2005-01-20 06:10:00,1.7082,1.7082,1.7079,1.708,136300000.0
2005-01-20 06:11:00,1.7082,1.7082,1.7081,1.7082,136300000.0
2005-01-20 06:12:00,1.7081,1.7082,1.7079,1.7081,136300000.0
2005-01-20 06:13:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2005-01-20 06:14:00,1.7084,1.7084,1.7082,1.7083,136300000.0
2005-01-20 06:15:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2005-01-20 06:16:00,1.7082,1.7085,1.7081,1.7085,136300000.0
2005-01-20 06:17:00,1.7084,1.7087,1.7084,1.7087,136300000.0
2005-01-20 06:18:00,1.7085,1.7088,1.7085,1.7088,136300000.0
2005-01-20 06:19:00,1.7087,1.7087,1.7084,1.7086,136300000.0
2005-01-20 06:20:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2005-01-20 06:21:00,1.7086,1.7088,1.7086,1.7086,136300000.0
2005-01-20 06:22:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2005-01-20 06:23:00,1.7086,1.7086,1.7083,1.7085,136300000.0
2005-01-20 06:24:00,1.7087,1.7088,1.7084,1.7088,136300000.0
2005-01-20 06:25:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2005-01-20 06:26:00,1.7089,1.7089,1.7086,1.7086,136300000.0
2005-01-20 06:27:00,1.7087,1.7089,1.7085,1.7088,136300000.0
2005-01-20 06:28:00,1.7086,1.7089,1.7086,1.7088,136300000.0
2005-01-20 06:29:00,1.7087,1.7091,1.7087,1.7087,136300000.0
2005-01-20 06:30:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2005-01-20 06:31:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2005-01-20 06:32:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2005-01-20 06:33:00,1.7089,1.709,1.7088,1.7089,136300000.0
2005-01-20 06:34:00,1.7088,1.7089,1.7087,1.7088,136300000.0
2005-01-20 06:35:00,1.7091,1.7094,1.7088,1.7094,136300000.0
2005-01-20 06:36:00,1.7092,1.7094,1.7092,1.7094,136300000.0
2005-01-20 06:37:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2005-01-20 06:38:00,1.709,1.7094,1.709,1.7094,136300000.0
2005-01-20 06:39:00,1.7092,1.7092,1.7088,1.7088,136300000.0
2005-01-20 06:40:00,1.7089,1.7091,1.7086,1.7087,136300000.0
2005-01-20 06:41:00,1.7088,1.7092,1.7088,1.7092,136300000.0
2005-01-20 06:42:00,1.709,1.7094,1.709,1.7094,136300000.0
2005-01-20 06:43:00,1.7092,1.7092,1.709,1.709,136300000.0
2005-01-20 06:45:00,1.7089,1.709,1.7089,1.709,136300000.0
2005-01-20 06:46:00,1.7089,1.709,1.7087,1.7087,136300000.0
2005-01-20 06:47:00,1.709,1.709,1.7088,1.7088,136300000.0
2005-01-20 06:48:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2005-01-20 06:49:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2005-01-20 06:50:00,1.7088,1.7091,1.7088,1.709,136300000.0
2005-01-20 06:51:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2005-01-20 06:52:00,1.709,1.7093,1.7088,1.7092,136300000.0
2005-01-20 06:53:00,1.7088,1.7093,1.7084,1.7091,136300000.0
2005-01-20 06:54:00,1.7089,1.709,1.7089,1.7089,136300000.0
2005-01-20 06:55:00,1.709,1.709,1.7088,1.7088,136300000.0
2005-01-20 06:56:00,1.7086,1.7091,1.7082,1.7088,136300000.0
2005-01-20 06:57:00,1.709,1.709,1.7086,1.7086,136300000.0
2005-01-20 06:58:00,1.7087,1.7089,1.7085,1.7086,136300000.0
2005-01-20 06:59:00,1.7083,1.7085,1.7081,1.7081,136300000.0
2005-01-20 07:00:00,1.7084,1.7092,1.708,1.7092,136300000.0
2005-01-20 07:01:00,1.7091,1.7091,1.7084,1.7087,136300000.0
2005-01-20 07:02:00,1.7084,1.7087,1.7084,1.7087,136300000.0
2005-01-20 07:03:00,1.7086,1.7087,1.7086,1.7086,136300000.0
2005-01-20 07:04:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2005-01-20 07:05:00,1.7092,1.7092,1.7088,1.7092,136300000.0
2005-01-20 07:06:00,1.7093,1.7094,1.709,1.7093,136300000.0
2005-01-20 07:07:00,1.7092,1.7094,1.7092,1.7092,136300000.0
2005-01-20 07:08:00,1.709,1.7092,1.7089,1.7091,136300000.0
2005-01-20 07:09:00,1.709,1.7093,1.709,1.7092,136300000.0
2005-01-20 07:10:00,1.7093,1.7093,1.7087,1.7088,136300000.0
2005-01-20 07:11:00,1.7089,1.7094,1.7088,1.7092,136300000.0
2005-01-20 07:12:00,1.7093,1.7093,1.7089,1.709,136300000.0
2005-01-20 07:13:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2005-01-20 07:14:00,1.7089,1.7091,1.7088,1.7091,136300000.0
2005-01-20 07:15:00,1.709,1.7091,1.709,1.7091,136300000.0
2005-01-20 07:16:00,1.7092,1.7092,1.7088,1.7089,136300000.0
2005-01-20 07:17:00,1.709,1.7091,1.7088,1.709,136300000.0
2005-01-20 07:18:00,1.7091,1.7094,1.709,1.7094,136300000.0
2005-01-20 07:20:00,1.7094,1.7094,1.7093,1.7094,136300000.0
2005-01-20 07:21:00,1.7093,1.7093,1.7092,1.7093,136300000.0
2005-01-20 07:22:00,1.7092,1.7096,1.7091,1.7092,136300000.0
2005-01-20 07:23:00,1.7091,1.7092,1.7089,1.7089,136300000.0
2005-01-20 07:24:00,1.7091,1.7096,1.7089,1.7096,136300000.0
2005-01-20 07:25:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2005-01-20 07:26:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2005-01-20 07:27:00,1.7096,1.7097,1.7094,1.7096,136300000.0
2005-01-20 07:28:00,1.7097,1.7097,1.7093,1.7096,136300000.0
2005-01-20 07:29:00,1.7094,1.7097,1.7094,1.7096,136300000.0
2005-01-20 07:30:00,1.7097,1.7097,1.7088,1.7089,136300000.0
2005-01-20 07:31:00,1.709,1.709,1.7085,1.7087,136300000.0
2005-01-20 07:32:00,1.7088,1.7088,1.7084,1.7087,136300000.0
2005-01-20 07:33:00,1.7089,1.7089,1.7082,1.7086,136300000.0
2005-01-20 07:34:00,1.7082,1.7093,1.7081,1.7087,136300000.0
2005-01-20 07:35:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2005-01-20 07:36:00,1.7086,1.7086,1.7084,1.7085,136300000.0
2005-01-20 07:37:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2005-01-20 07:38:00,1.7082,1.7085,1.7081,1.7084,136300000.0
2005-01-20 07:39:00,1.7085,1.7088,1.7083,1.7085,136300000.0
2005-01-20 07:40:00,1.7084,1.7086,1.7082,1.7084,136300000.0
2005-01-20 07:41:00,1.7087,1.7093,1.7085,1.7093,136300000.0
2005-01-20 07:42:00,1.7087,1.7088,1.7085,1.7086,136300000.0
2005-01-20 07:43:00,1.7087,1.7089,1.7083,1.7089,136300000.0
2005-01-20 07:44:00,1.7084,1.709,1.7083,1.7084,136300000.0
2005-01-20 07:45:00,1.7086,1.709,1.7084,1.709,136300000.0
2005-01-20 07:46:00,1.7081,1.7089,1.7081,1.7087,136300000.0
2005-01-20 07:47:00,1.7086,1.7089,1.7085,1.7089,136300000.0
2005-01-20 07:48:00,1.709,1.7094,1.7089,1.7093,136300000.0
2005-01-20 07:49:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2005-01-20 07:50:00,1.7092,1.7093,1.7089,1.7093,136300000.0
2005-01-20 07:51:00,1.7092,1.7094,1.7092,1.7092,136300000.0
2005-01-20 07:52:00,1.7093,1.7094,1.7091,1.7092,136300000.0
2005-01-20 07:53:00,1.7093,1.7096,1.7091,1.7096,136300000.0
2005-01-20 07:54:00,1.7094,1.7101,1.7093,1.71,136300000.0
2005-01-20 07:55:00,1.7097,1.7101,1.7094,1.71,136300000.0
2005-01-20 07:56:00,1.7101,1.7101,1.709,1.709,136300000.0
2005-01-20 07:57:00,1.7092,1.7097,1.7087,1.7088,136300000.0
2005-01-20 07:58:00,1.709,1.709,1.7087,1.7089,136300000.0
2005-01-20 07:59:00,1.709,1.7091,1.7085,1.7088,136300000.0
2005-01-20 08:00:00,1.7088,1.7088,1.7078,1.7083,136300000.0
2005-01-20 08:01:00,1.7084,1.7087,1.7077,1.7087,136300000.0
2005-01-20 08:02:00,1.7083,1.7085,1.7082,1.7082,136300000.0
2005-01-20 08:03:00,1.7083,1.7085,1.7082,1.7084,136300000.0
2005-01-20 08:04:00,1.7085,1.7088,1.7081,1.7088,136300000.0
2005-01-20 08:05:00,1.709,1.7093,1.7085,1.7093,136300000.0
2005-01-20 08:06:00,1.7091,1.7098,1.7091,1.7098,136300000.0
2005-01-20 08:07:00,1.7097,1.71,1.7095,1.7097,136300000.0
2005-01-20 08:08:00,1.7096,1.7098,1.7093,1.7096,136300000.0
2005-01-20 08:09:00,1.7095,1.7095,1.709,1.709,136300000.0
2005-01-20 08:10:00,1.7089,1.709,1.7085,1.7085,136300000.0
2005-01-20 08:11:00,1.7088,1.7092,1.7088,1.7089,136300000.0
2005-01-20 08:12:00,1.7086,1.7091,1.7085,1.7089,136300000.0
2005-01-20 08:13:00,1.709,1.709,1.7083,1.7086,136300000.0
2005-01-20 08:14:00,1.7089,1.7089,1.7083,1.7085,136300000.0
2005-01-20 08:15:00,1.7084,1.7085,1.7082,1.7082,136300000.0
2005-01-20 08:16:00,1.7083,1.7087,1.7079,1.7082,136300000.0
2005-01-20 08:17:00,1.7084,1.7086,1.7084,1.7085,136300000.0
2005-01-20 08:18:00,1.7087,1.7087,1.7079,1.7085,136300000.0
2005-01-20 08:19:00,1.7084,1.7086,1.7079,1.7081,136300000.0
2005-01-20 08:20:00,1.7082,1.7084,1.7079,1.7081,136300000.0
2005-01-20 08:21:00,1.7082,1.7082,1.7078,1.7081,136300000.0
2005-01-20 08:22:00,1.708,1.7082,1.7079,1.7082,136300000.0
2005-01-20 08:23:00,1.7083,1.7083,1.7078,1.7078,136300000.0
2005-01-20 08:24:00,1.7076,1.7082,1.7076,1.7082,136300000.0
2005-01-20 08:25:00,1.7083,1.7086,1.7081,1.7083,136300000.0
2005-01-20 08:26:00,1.7082,1.7083,1.7078,1.7082,136300000.0
2005-01-20 08:27:00,1.7083,1.7083,1.7075,1.7075,136300000.0
2005-01-20 08:28:00,1.7076,1.7081,1.7075,1.7078,136300000.0
2005-01-20 08:29:00,1.7079,1.7081,1.7074,1.7074,136300000.0
2005-01-20 08:30:00,1.7073,1.7075,1.7073,1.7074,136300000.0
2005-01-20 08:31:00,1.7077,1.708,1.7073,1.708,136300000.0
2005-01-20 08:32:00,1.7078,1.708,1.7074,1.7074,136300000.0
2005-01-20 08:33:00,1.7073,1.7078,1.707,1.7074,136300000.0
2005-01-20 08:34:00,1.7075,1.7079,1.7074,1.7074,136300000.0
2005-01-20 08:35:00,1.7078,1.7081,1.7073,1.7081,136300000.0
2005-01-20 08:36:00,1.708,1.7086,1.7074,1.708,136300000.0
2005-01-20 08:37:00,1.7079,1.7084,1.7076,1.7084,136300000.0
2005-01-20 08:38:00,1.7085,1.709,1.7081,1.7084,136300000.0
2005-01-20 08:39:00,1.7085,1.7093,1.7083,1.709,136300000.0
2005-01-20 08:40:00,1.7093,1.7097,1.7089,1.7096,136300000.0
2005-01-20 08:41:00,1.7097,1.7102,1.7095,1.7099,136300000.0
2005-01-20 08:42:00,1.71,1.7101,1.7095,1.7099,136300000.0
2005-01-20 08:43:00,1.71,1.7104,1.7097,1.7104,136300000.0
2005-01-20 08:44:00,1.7103,1.7104,1.7098,1.7098,136300000.0
2005-01-20 08:45:00,1.7096,1.7097,1.7093,1.7095,136300000.0
2005-01-20 08:46:00,1.7094,1.7102,1.7093,1.7093,136300000.0
2005-01-20 08:47:00,1.7091,1.7099,1.7091,1.7093,136300000.0
2005-01-20 08:48:00,1.7094,1.7098,1.7094,1.7096,136300000.0
2005-01-20 08:49:00,1.7095,1.7102,1.7095,1.7101,136300000.0
2005-01-20 08:50:00,1.7102,1.7103,1.7095,1.7096,136300000.0
2005-01-20 08:51:00,1.7097,1.7102,1.7096,1.7102,136300000.0
2005-01-20 08:52:00,1.7099,1.7099,1.7093,1.7098,136300000.0
2005-01-20 08:53:00,1.7099,1.7099,1.7094,1.7094,136300000.0
2005-01-20 08:54:00,1.7096,1.7097,1.7094,1.7096,136300000.0
2005-01-20 08:55:00,1.7095,1.7095,1.7088,1.7088,136300000.0
2005-01-20 08:56:00,1.7089,1.7089,1.7085,1.7086,136300000.0
2005-01-20 08:57:00,1.7088,1.7088,1.7086,1.7088,136300000.0
2005-01-20 08:58:00,1.709,1.7091,1.7085,1.7087,136300000.0
2005-01-20 08:59:00,1.7088,1.7091,1.7087,1.7091,136300000.0
2005-01-20 09:00:00,1.7092,1.7094,1.709,1.7091,136300000.0
2005-01-20 09:01:00,1.709,1.7092,1.7089,1.7092,136300000.0
2005-01-20 09:02:00,1.709,1.7092,1.7088,1.709,136300000.0
2005-01-20 09:03:00,1.7091,1.7097,1.709,1.7094,136300000.0
2005-01-20 09:04:00,1.7093,1.7098,1.7093,1.7097,136300000.0
2005-01-20 09:05:00,1.7096,1.7099,1.7096,1.7097,136300000.0
2005-01-20 09:06:00,1.7096,1.7096,1.7089,1.709,136300000.0
2005-01-20 09:07:00,1.7088,1.7092,1.7087,1.7089,136300000.0
2005-01-20 09:08:00,1.709,1.7091,1.7086,1.709,136300000.0
2005-01-20 09:09:00,1.7091,1.7091,1.7086,1.7086,136300000.0
2005-01-20 09:10:00,1.7088,1.7096,1.7086,1.7093,136300000.0
2005-01-20 09:11:00,1.7094,1.7095,1.709,1.7095,136300000.0
2005-01-20 09:12:00,1.7097,1.71,1.7094,1.7095,136300000.0
2005-01-20 09:13:00,1.7094,1.7096,1.7092,1.7095,136300000.0
2005-01-20 09:14:00,1.7096,1.7097,1.7094,1.7095,136300000.0
2005-01-20 09:15:00,1.7094,1.7094,1.7092,1.7094,136300000.0
2005-01-20 09:16:00,1.7095,1.7105,1.7095,1.7105,136300000.0
2005-01-20 09:17:00,1.7101,1.7104,1.7093,1.7097,136300000.0
2005-01-20 09:18:00,1.7098,1.711,1.7098,1.7103,136300000.0
2005-01-20 09:19:00,1.7102,1.7106,1.7097,1.7098,136300000.0
2005-01-20 09:20:00,1.7099,1.7106,1.7098,1.7106,136300000.0
2005-01-20 09:21:00,1.7104,1.7105,1.7097,1.7101,136300000.0
2005-01-20 09:22:00,1.7099,1.7101,1.7093,1.7093,136300000.0
2005-01-20 09:23:00,1.7094,1.7101,1.7094,1.7098,136300000.0
2005-01-20 09:24:00,1.7099,1.71,1.7091,1.7094,136300000.0
2005-01-20 09:25:00,1.7095,1.7095,1.7089,1.7095,136300000.0
2005-01-20 09:26:00,1.7097,1.7101,1.7095,1.7096,136300000.0
2005-01-20 09:27:00,1.7097,1.7101,1.7093,1.7095,136300000.0
2005-01-20 09:28:00,1.7093,1.7099,1.7093,1.7097,136300000.0
2005-01-20 09:29:00,1.7099,1.7102,1.7097,1.7102,136300000.0
2005-01-20 09:30:00,1.7101,1.7101,1.7098,1.7101,136300000.0
2005-01-20 09:31:00,1.7102,1.7102,1.7097,1.7098,136300000.0
2005-01-20 09:32:00,1.7097,1.7104,1.7097,1.7104,136300000.0
2005-01-20 09:33:00,1.7102,1.7103,1.7097,1.7103,136300000.0
2005-01-20 09:34:00,1.7102,1.7103,1.7098,1.7099,136300000.0
2005-01-20 09:35:00,1.7098,1.7105,1.7097,1.7103,136300000.0
2005-01-20 09:36:00,1.7105,1.7109,1.7101,1.7108,136300000.0
2005-01-20 09:37:00,1.7106,1.7107,1.7101,1.7106,136300000.0
2005-01-20 09:38:00,1.7105,1.7111,1.7104,1.711,136300000.0
2005-01-20 09:39:00,1.7109,1.711,1.7103,1.7103,136300000.0
2005-01-20 09:40:00,1.7102,1.7103,1.7098,1.71,136300000.0
2005-01-20 09:41:00,1.7101,1.7104,1.7094,1.7103,136300000.0
2005-01-20 09:42:00,1.7101,1.7104,1.7097,1.7099,136300000.0
2005-01-20 09:43:00,1.7102,1.7105,1.7099,1.7099,136300000.0
2005-01-20 09:44:00,1.7101,1.7105,1.7098,1.7105,136300000.0
2005-01-20 09:45:00,1.7104,1.7113,1.7104,1.7111,136300000.0
2005-01-20 09:46:00,1.711,1.7111,1.7108,1.7109,136300000.0
2005-01-20 09:47:00,1.711,1.7113,1.7109,1.7112,136300000.0
2005-01-20 09:48:00,1.7113,1.712,1.7111,1.7117,136300000.0
2005-01-20 09:49:00,1.7118,1.7118,1.7114,1.7114,136300000.0
2005-01-20 09:50:00,1.7117,1.7118,1.7115,1.7115,136300000.0
2005-01-20 09:51:00,1.7114,1.7116,1.7112,1.7114,136300000.0
2005-01-20 09:52:00,1.7113,1.7116,1.7113,1.7114,136300000.0
2005-01-20 09:53:00,1.7113,1.7113,1.7111,1.7113,136300000.0
2005-01-20 09:54:00,1.7111,1.7112,1.711,1.711,136300000.0
2005-01-20 09:55:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2005-01-20 09:56:00,1.7112,1.7114,1.7109,1.7109,136300000.0
2005-01-20 09:57:00,1.7111,1.7112,1.7104,1.711,136300000.0
2005-01-20 09:58:00,1.7108,1.7112,1.7102,1.7103,136300000.0
2005-01-20 09:59:00,1.7104,1.7107,1.7103,1.7105,136300000.0
2005-01-20 10:00:00,1.7103,1.7105,1.71,1.7105,136300000.0
2005-01-20 10:01:00,1.7104,1.7105,1.7103,1.7105,136300000.0
2005-01-20 10:02:00,1.7104,1.7107,1.7104,1.7105,136300000.0
2005-01-20 10:03:00,1.7106,1.7108,1.7105,1.7108,136300000.0
2005-01-20 10:04:00,1.7107,1.7108,1.7105,1.7106,136300000.0
2005-01-20 10:05:00,1.7107,1.7109,1.7104,1.7109,136300000.0
2005-01-20 10:06:00,1.7107,1.7114,1.7107,1.7108,136300000.0
2005-01-20 10:07:00,1.7105,1.7109,1.7104,1.7106,136300000.0
2005-01-20 10:08:00,1.7108,1.7109,1.7104,1.7106,136300000.0
2005-01-20 10:09:00,1.7107,1.7109,1.7106,1.7106,136300000.0
2005-01-20 10:10:00,1.7107,1.711,1.7103,1.7107,136300000.0
2005-01-20 10:11:00,1.7108,1.7109,1.7104,1.7107,136300000.0
2005-01-20 10:12:00,1.7109,1.711,1.7107,1.7109,136300000.0
2005-01-20 10:13:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2005-01-20 10:14:00,1.7105,1.7109,1.7105,1.7108,136300000.0
2005-01-20 10:15:00,1.7107,1.7107,1.7101,1.7102,136300000.0
2005-01-20 10:16:00,1.7101,1.7105,1.7101,1.7105,136300000.0
2005-01-20 10:17:00,1.7103,1.7108,1.7103,1.7104,136300000.0
2005-01-20 10:18:00,1.7105,1.7108,1.71,1.7101,136300000.0
2005-01-20 10:19:00,1.7102,1.7103,1.7098,1.7099,136300000.0
2005-01-20 10:20:00,1.7096,1.7098,1.7093,1.7098,136300000.0
2005-01-20 10:21:00,1.7099,1.7105,1.7097,1.7105,136300000.0
2005-01-20 10:22:00,1.7106,1.711,1.7105,1.7105,136300000.0
2005-01-20 10:23:00,1.7104,1.7104,1.7099,1.7101,136300000.0
2005-01-20 10:24:00,1.7099,1.7104,1.7099,1.7104,136300000.0
2005-01-20 10:25:00,1.7103,1.7103,1.71,1.71,136300000.0
2005-01-20 10:26:00,1.7102,1.7102,1.7099,1.71,136300000.0
2005-01-20 10:27:00,1.7099,1.71,1.7098,1.71,136300000.0
2005-01-20 10:28:00,1.7098,1.7099,1.7096,1.7097,136300000.0
2005-01-20 10:29:00,1.7096,1.7099,1.7095,1.7099,136300000.0
2005-01-20 10:30:00,1.71,1.71,1.7093,1.7093,136300000.0
2005-01-20 10:31:00,1.7092,1.7093,1.709,1.7091,136300000.0
2005-01-20 10:32:00,1.7092,1.7098,1.7091,1.7091,136300000.0
2005-01-20 10:33:00,1.709,1.7092,1.7088,1.7088,136300000.0
2005-01-20 10:34:00,1.7087,1.7089,1.7083,1.7086,136300000.0
2005-01-20 10:35:00,1.7083,1.7086,1.7077,1.7077,136300000.0
2005-01-20 10:36:00,1.7078,1.708,1.7077,1.7078,136300000.0
2005-01-20 10:37:00,1.708,1.7084,1.7075,1.7082,136300000.0
2005-01-20 10:38:00,1.7081,1.7086,1.7081,1.7083,136300000.0
2005-01-20 10:39:00,1.7082,1.7084,1.7082,1.7084,136300000.0
2005-01-20 10:40:00,1.7085,1.7086,1.7082,1.7084,136300000.0
2005-01-20 10:41:00,1.7087,1.7092,1.7085,1.7091,136300000.0
2005-01-20 10:42:00,1.7092,1.7097,1.709,1.7093,136300000.0
2005-01-20 10:43:00,1.7091,1.7092,1.7089,1.7089,136300000.0
2005-01-20 10:44:00,1.7091,1.7092,1.7089,1.709,136300000.0
2005-01-20 10:45:00,1.7089,1.7091,1.7088,1.7089,136300000.0
2005-01-20 10:46:00,1.7088,1.7089,1.7085,1.7089,136300000.0
2005-01-20 10:47:00,1.709,1.7093,1.7089,1.709,136300000.0
2005-01-20 10:48:00,1.7089,1.7089,1.7083,1.7085,136300000.0
2005-01-20 10:49:00,1.7086,1.709,1.7085,1.709,136300000.0
2005-01-20 10:50:00,1.7091,1.7093,1.7088,1.7088,136300000.0
2005-01-20 10:51:00,1.7089,1.7092,1.7088,1.7092,136300000.0
2005-01-20 10:52:00,1.7093,1.7096,1.7091,1.7094,136300000.0
2005-01-20 10:53:00,1.7091,1.7092,1.7088,1.709,136300000.0
2005-01-20 10:54:00,1.7092,1.7093,1.709,1.7093,136300000.0
2005-01-20 10:55:00,1.7094,1.7095,1.7092,1.7094,136300000.0
2005-01-20 10:56:00,1.7093,1.7094,1.7085,1.7088,136300000.0
2005-01-20 10:57:00,1.7086,1.7091,1.7086,1.7089,136300000.0
2005-01-20 10:58:00,1.709,1.7092,1.7084,1.7091,136300000.0
2005-01-20 10:59:00,1.709,1.7091,1.7084,1.7085,136300000.0
2005-01-20 11:00:00,1.7082,1.7089,1.7082,1.7089,136300000.0
2005-01-20 11:01:00,1.7091,1.7091,1.7088,1.709,136300000.0
2005-01-20 11:02:00,1.7088,1.709,1.7083,1.7087,136300000.0
2005-01-20 11:03:00,1.7086,1.7086,1.7083,1.7083,136300000.0
2005-01-20 11:04:00,1.7082,1.7086,1.7079,1.7085,136300000.0
2005-01-20 11:05:00,1.7086,1.7088,1.7084,1.7087,136300000.0
2005-01-20 11:06:00,1.7086,1.7087,1.7085,1.7086,136300000.0
2005-01-20 11:07:00,1.7087,1.7089,1.7079,1.7079,136300000.0
2005-01-20 11:08:00,1.708,1.7086,1.7075,1.7077,136300000.0
2005-01-20 11:09:00,1.7078,1.7102,1.7077,1.7102,136300000.0
2005-01-20 11:10:00,1.7085,1.7088,1.7084,1.7086,136300000.0
2005-01-20 11:11:00,1.7087,1.7088,1.7085,1.7087,136300000.0
2005-01-20 11:12:00,1.7086,1.7089,1.7085,1.7085,136300000.0
2005-01-20 11:13:00,1.7086,1.7088,1.7082,1.7084,136300000.0
2005-01-20 11:14:00,1.7083,1.7088,1.7081,1.7083,136300000.0
2005-01-20 11:15:00,1.7081,1.7082,1.7079,1.7082,136300000.0
2005-01-20 11:16:00,1.7081,1.7083,1.708,1.708,136300000.0
2005-01-20 11:17:00,1.7079,1.7081,1.7079,1.708,136300000.0
2005-01-20 11:18:00,1.7082,1.7088,1.7075,1.7075,136300000.0
2005-01-20 11:19:00,1.7076,1.7086,1.7076,1.7084,136300000.0
2005-01-20 11:20:00,1.7083,1.7087,1.7073,1.7078,136300000.0
2005-01-20 11:21:00,1.7079,1.7091,1.7079,1.7089,136300000.0
2005-01-20 11:22:00,1.709,1.709,1.7086,1.7087,136300000.0
2005-01-20 11:23:00,1.7086,1.7088,1.7078,1.7083,136300000.0
2005-01-20 11:24:00,1.7084,1.7084,1.7077,1.7077,136300000.0
2005-01-20 11:25:00,1.7078,1.7085,1.7072,1.7079,136300000.0
2005-01-20 11:26:00,1.7081,1.7084,1.7073,1.7073,136300000.0
2005-01-20 11:27:00,1.7069,1.7083,1.7066,1.7077,136300000.0
2005-01-20 11:28:00,1.7076,1.708,1.7074,1.7075,136300000.0
2005-01-20 11:29:00,1.7072,1.7078,1.7069,1.7077,136300000.0
2005-01-20 11:30:00,1.7078,1.7078,1.7059,1.7066,136300000.0
2005-01-20 11:31:00,1.7065,1.7071,1.7065,1.7069,136300000.0
2005-01-20 11:32:00,1.7071,1.7071,1.706,1.7065,136300000.0
2005-01-20 11:33:00,1.7066,1.7066,1.7059,1.7059,136300000.0
2005-01-20 11:34:00,1.706,1.7064,1.7051,1.7054,136300000.0
2005-01-20 11:35:00,1.7055,1.7066,1.7055,1.7062,136300000.0
2005-01-20 11:36:00,1.7063,1.7069,1.7063,1.7067,136300000.0
2005-01-20 11:37:00,1.7065,1.707,1.7062,1.7065,136300000.0
2005-01-20 11:38:00,1.7064,1.7068,1.7058,1.7064,136300000.0
2005-01-20 11:39:00,1.7065,1.7069,1.7059,1.706,136300000.0
2005-01-20 11:40:00,1.7068,1.7074,1.7061,1.7066,136300000.0
2005-01-20 11:41:00,1.7065,1.707,1.7062,1.7063,136300000.0
2005-01-20 11:42:00,1.7056,1.7061,1.7053,1.7054,136300000.0
2005-01-20 11:43:00,1.7055,1.7062,1.7055,1.7057,136300000.0
2005-01-20 11:44:00,1.7058,1.7064,1.7055,1.7062,136300000.0
2005-01-20 11:45:00,1.7063,1.707,1.7062,1.707,136300000.0
2005-01-20 11:46:00,1.7071,1.7072,1.7064,1.7064,136300000.0
2005-01-20 11:47:00,1.7063,1.7067,1.7062,1.7064,136300000.0
2005-01-20 11:48:00,1.7065,1.7071,1.7055,1.7058,136300000.0
2005-01-20 11:49:00,1.7057,1.7059,1.7053,1.7057,136300000.0
2005-01-20 11:50:00,1.7058,1.7063,1.7054,1.7058,136300000.0
2005-01-20 11:51:00,1.7056,1.706,1.7055,1.7056,136300000.0
2005-01-20 11:52:00,1.7057,1.7068,1.7052,1.7054,136300000.0
2005-01-20 11:53:00,1.7053,1.7054,1.705,1.7053,136300000.0
2005-01-20 11:54:00,1.7055,1.7057,1.7052,1.7057,136300000.0
2005-01-20 11:55:00,1.7058,1.7058,1.7054,1.7055,136300000.0
2005-01-20 11:56:00,1.7056,1.7058,1.7053,1.7057,136300000.0
2005-01-20 11:57:00,1.7058,1.7058,1.7054,1.7054,136300000.0
2005-01-20 11:58:00,1.7052,1.7057,1.7052,1.7057,136300000.0
2005-01-20 11:59:00,1.7058,1.706,1.7054,1.7055,136300000.0
2005-01-20 12:00:00,1.7054,1.7062,1.7053,1.7056,136300000.0
2005-01-20 12:01:00,1.7055,1.7062,1.7054,1.7057,136300000.0
2005-01-20 12:02:00,1.7056,1.7056,1.7053,1.7054,136300000.0
2005-01-20 12:03:00,1.7053,1.7057,1.7053,1.7053,136300000.0
2005-01-20 12:04:00,1.7054,1.7058,1.7049,1.7056,136300000.0
2005-01-20 12:05:00,1.7053,1.7059,1.7053,1.7057,136300000.0
2005-01-20 12:06:00,1.7058,1.7058,1.7054,1.7057,136300000.0
2005-01-20 12:07:00,1.7056,1.7059,1.7054,1.7059,136300000.0
2005-01-20 12:08:00,1.706,1.7061,1.7055,1.7056,136300000.0
2005-01-20 12:09:00,1.7057,1.7057,1.705,1.705,136300000.0
2005-01-20 12:10:00,1.7051,1.7053,1.7051,1.7051,136300000.0
2005-01-20 12:11:00,1.7048,1.7051,1.7047,1.7047,136300000.0
2005-01-20 12:12:00,1.7046,1.705,1.7045,1.7046,136300000.0
2005-01-20 12:13:00,1.7048,1.705,1.7046,1.7046,136300000.0
2005-01-20 12:14:00,1.7047,1.7053,1.7046,1.705,136300000.0
2005-01-20 12:15:00,1.7053,1.7054,1.7051,1.7054,136300000.0
2005-01-20 12:16:00,1.7057,1.7058,1.7052,1.7058,136300000.0
2005-01-20 12:17:00,1.7057,1.7058,1.7053,1.7056,136300000.0
2005-01-20 12:18:00,1.7057,1.7057,1.7054,1.7055,136300000.0
2005-01-20 12:19:00,1.7054,1.7058,1.7054,1.7058,136300000.0
2005-01-20 12:20:00,1.7057,1.7061,1.7056,1.7059,136300000.0
2005-01-20 12:21:00,1.706,1.7065,1.7059,1.7061,136300000.0
2005-01-20 12:22:00,1.7064,1.7072,1.7062,1.707,136300000.0
2005-01-20 12:23:00,1.7071,1.7071,1.7062,1.7062,136300000.0
2005-01-20 12:24:00,1.7061,1.7063,1.7058,1.7061,136300000.0
2005-01-20 12:25:00,1.706,1.7063,1.7058,1.7062,136300000.0
2005-01-20 12:26:00,1.7062,1.7062,1.7061,1.7062,136300000.0
2005-01-20 12:27:00,1.7063,1.7065,1.7062,1.7062,136300000.0
2005-01-20 12:28:00,1.7061,1.7063,1.7059,1.7062,136300000.0
2005-01-20 12:29:00,1.7063,1.7063,1.7061,1.7063,136300000.0
2005-01-20 12:30:00,1.7062,1.7063,1.7056,1.7058,136300000.0
2005-01-20 12:31:00,1.7059,1.7059,1.7053,1.7055,136300000.0
2005-01-20 12:32:00,1.7054,1.7055,1.705,1.7051,136300000.0
2005-01-20 12:33:00,1.7052,1.7054,1.7047,1.7054,136300000.0
2005-01-20 12:34:00,1.7053,1.7058,1.7053,1.7055,136300000.0
2005-01-20 12:35:00,1.7054,1.7057,1.7051,1.7053,136300000.0
2005-01-20 12:36:00,1.7052,1.7059,1.7052,1.7057,136300000.0
2005-01-20 12:37:00,1.7055,1.7057,1.7052,1.7053,136300000.0
2005-01-20 12:38:00,1.7052,1.7057,1.7051,1.7052,136300000.0
2005-01-20 12:39:00,1.705,1.7052,1.7048,1.7051,136300000.0
2005-01-20 12:40:00,1.7051,1.7052,1.705,1.7051,136300000.0
2005-01-20 12:41:00,1.7052,1.7053,1.7051,1.7051,136300000.0
2005-01-20 12:42:00,1.705,1.7053,1.705,1.7052,136300000.0
2005-01-20 12:43:00,1.7053,1.7053,1.7048,1.705,136300000.0
2005-01-20 12:44:00,1.7052,1.7052,1.705,1.7052,136300000.0
2005-01-20 12:45:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2005-01-20 12:46:00,1.7058,1.7058,1.7054,1.7056,136300000.0
2005-01-20 12:47:00,1.7054,1.7061,1.7054,1.7061,136300000.0
2005-01-20 12:48:00,1.706,1.7063,1.7059,1.706,136300000.0
2005-01-20 12:49:00,1.7058,1.706,1.7054,1.7054,136300000.0
2005-01-20 12:50:00,1.7053,1.7055,1.7052,1.7053,136300000.0
2005-01-20 12:51:00,1.7052,1.7054,1.7043,1.7051,136300000.0
2005-01-20 12:52:00,1.705,1.7058,1.7048,1.7057,136300000.0
2005-01-20 12:53:00,1.7055,1.7057,1.7053,1.7057,136300000.0
2005-01-20 12:54:00,1.7056,1.7058,1.7049,1.7051,136300000.0
2005-01-20 12:55:00,1.7053,1.7058,1.7049,1.7056,136300000.0
2005-01-20 12:56:00,1.7057,1.7059,1.7053,1.7054,136300000.0
2005-01-20 12:57:00,1.7053,1.7055,1.7052,1.7052,136300000.0
2005-01-20 12:58:00,1.7053,1.7054,1.7048,1.7048,136300000.0
2005-01-20 12:59:00,1.7051,1.7056,1.7049,1.7051,136300000.0
2005-01-20 13:00:00,1.7056,1.706,1.705,1.7051,136300000.0
2005-01-20 13:01:00,1.705,1.7051,1.7044,1.7045,136300000.0
2005-01-20 13:02:00,1.7044,1.7047,1.7042,1.7046,136300000.0
2005-01-20 13:03:00,1.7045,1.7047,1.7035,1.7043,136300000.0
2005-01-20 13:04:00,1.7041,1.7048,1.7039,1.7047,136300000.0
2005-01-20 13:05:00,1.7048,1.7051,1.7043,1.7047,136300000.0
2005-01-20 13:06:00,1.7046,1.7052,1.7041,1.7048,136300000.0
2005-01-20 13:07:00,1.7049,1.7054,1.7048,1.705,136300000.0
2005-01-20 13:08:00,1.7051,1.7053,1.7043,1.7043,136300000.0
2005-01-20 13:09:00,1.7044,1.7052,1.7043,1.7051,136300000.0
2005-01-20 13:10:00,1.7052,1.7055,1.7051,1.7052,136300000.0
2005-01-20 13:11:00,1.705,1.7056,1.7049,1.7049,136300000.0
2005-01-20 13:12:00,1.7052,1.7053,1.7048,1.7053,136300000.0
2005-01-20 13:13:00,1.7055,1.7057,1.7048,1.7052,136300000.0
2005-01-20 13:14:00,1.7054,1.706,1.7051,1.7055,136300000.0
2005-01-20 13:15:00,1.7056,1.706,1.7056,1.706,136300000.0
2005-01-20 13:16:00,1.7059,1.7062,1.7055,1.7061,136300000.0
2005-01-20 13:17:00,1.7055,1.7063,1.7055,1.7059,136300000.0
2005-01-20 13:18:00,1.7057,1.7061,1.7053,1.7058,136300000.0
2005-01-20 13:19:00,1.7059,1.7062,1.7055,1.706,136300000.0
2005-01-20 13:20:00,1.7058,1.7059,1.7056,1.7059,136300000.0
2005-01-20 13:21:00,1.7058,1.7059,1.7056,1.7058,136300000.0
2005-01-20 13:22:00,1.7056,1.7058,1.7052,1.7058,136300000.0
2005-01-20 13:23:00,1.7059,1.706,1.7057,1.7058,136300000.0
2005-01-20 13:24:00,1.7059,1.7059,1.7054,1.7054,136300000.0
2005-01-20 13:25:00,1.7053,1.7054,1.7052,1.7054,136300000.0
2005-01-20 13:26:00,1.7055,1.7056,1.7054,1.7054,136300000.0
2005-01-20 13:27:00,1.7051,1.7055,1.7051,1.7052,136300000.0
2005-01-20 13:28:00,1.7053,1.7056,1.7052,1.7055,136300000.0
2005-01-20 13:29:00,1.7054,1.7069,1.7045,1.7059,136300000.0
2005-01-20 13:30:00,1.7058,1.7062,1.7053,1.7056,136300000.0
2005-01-20 13:31:00,1.7054,1.7063,1.7053,1.7055,136300000.0
2005-01-20 13:32:00,1.7059,1.706,1.7055,1.7059,136300000.0
2005-01-20 13:33:00,1.7058,1.7059,1.7056,1.7056,136300000.0
2005-01-20 13:34:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2005-01-20 13:35:00,1.7057,1.706,1.7057,1.706,136300000.0
2005-01-20 13:36:00,1.7061,1.7072,1.7061,1.7067,136300000.0
2005-01-20 13:37:00,1.7065,1.7073,1.7065,1.7069,136300000.0
2005-01-20 13:38:00,1.707,1.707,1.7059,1.7061,136300000.0
2005-01-20 13:39:00,1.7066,1.7067,1.706,1.7065,136300000.0
2005-01-20 13:40:00,1.7062,1.7067,1.7053,1.7065,136300000.0
2005-01-20 13:41:00,1.706,1.7062,1.7054,1.7058,136300000.0
2005-01-20 13:42:00,1.7056,1.7058,1.7055,1.7055,136300000.0
2005-01-20 13:43:00,1.7056,1.7058,1.7052,1.7055,136300000.0
2005-01-20 13:44:00,1.7057,1.7062,1.7054,1.7062,136300000.0
2005-01-20 13:45:00,1.7061,1.7062,1.7055,1.7058,136300000.0
2005-01-20 13:46:00,1.7057,1.7058,1.7055,1.7058,136300000.0
2005-01-20 13:47:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2005-01-20 13:48:00,1.7058,1.7063,1.7056,1.7057,136300000.0
2005-01-20 13:49:00,1.7056,1.7056,1.7052,1.7054,136300000.0
2005-01-20 13:50:00,1.7058,1.7058,1.7052,1.7052,136300000.0
2005-01-20 13:51:00,1.7055,1.7055,1.7051,1.7054,136300000.0
2005-01-20 13:52:00,1.7055,1.7062,1.7053,1.7053,136300000.0
2005-01-20 13:53:00,1.7051,1.7055,1.7049,1.7054,136300000.0
2005-01-20 13:54:00,1.7055,1.7057,1.7053,1.7054,136300000.0
2005-01-20 13:55:00,1.7057,1.7058,1.705,1.7057,136300000.0
2005-01-20 13:56:00,1.7056,1.7057,1.7051,1.7054,136300000.0
2005-01-20 13:57:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2005-01-20 13:58:00,1.7055,1.706,1.7055,1.7057,136300000.0
2005-01-20 13:59:00,1.7056,1.7056,1.7051,1.7055,136300000.0
2005-01-20 14:00:00,1.7053,1.706,1.7051,1.706,136300000.0
2005-01-20 14:01:00,1.7059,1.7059,1.7053,1.7054,136300000.0
2005-01-20 14:02:00,1.7052,1.7054,1.7047,1.7048,136300000.0
2005-01-20 14:03:00,1.7047,1.7051,1.7042,1.7046,136300000.0
2005-01-20 14:04:00,1.7047,1.7051,1.7047,1.705,136300000.0
2005-01-20 14:05:00,1.7049,1.7052,1.7047,1.705,136300000.0
2005-01-20 14:06:00,1.7051,1.7055,1.7044,1.7055,136300000.0
2005-01-20 14:07:00,1.7056,1.7056,1.7052,1.7053,136300000.0
2005-01-20 14:08:00,1.7056,1.7062,1.7052,1.7062,136300000.0
2005-01-20 14:09:00,1.7059,1.7062,1.7059,1.7059,136300000.0
2005-01-20 14:10:00,1.706,1.706,1.7054,1.7058,136300000.0
2005-01-20 14:11:00,1.7059,1.7064,1.7057,1.7062,136300000.0
2005-01-20 14:12:00,1.7065,1.707,1.7062,1.7062,136300000.0
2005-01-20 14:13:00,1.7064,1.7064,1.706,1.7062,136300000.0
2005-01-20 14:14:00,1.7064,1.7071,1.7064,1.7069,136300000.0
2005-01-20 14:15:00,1.7068,1.7071,1.7067,1.7069,136300000.0
2005-01-20 14:16:00,1.707,1.7073,1.7067,1.7073,136300000.0
2005-01-20 14:17:00,1.7072,1.7073,1.7069,1.7072,136300000.0
2005-01-20 14:18:00,1.7071,1.7084,1.707,1.7076,136300000.0
2005-01-20 14:19:00,1.7077,1.7077,1.7074,1.7077,136300000.0
2005-01-20 14:20:00,1.7076,1.7079,1.7076,1.7079,136300000.0
2005-01-20 14:21:00,1.7078,1.7081,1.7073,1.7074,136300000.0
2005-01-20 14:22:00,1.7075,1.7076,1.7072,1.7076,136300000.0
2005-01-20 14:23:00,1.7077,1.7079,1.707,1.7072,136300000.0
2005-01-20 14:24:00,1.7074,1.7081,1.7073,1.7079,136300000.0
2005-01-20 14:25:00,1.708,1.7081,1.7069,1.707,136300000.0
2005-01-20 14:26:00,1.7071,1.7074,1.7068,1.7074,136300000.0
2005-01-20 14:27:00,1.7075,1.7077,1.7066,1.7066,136300000.0
2005-01-20 14:28:00,1.7065,1.7069,1.7063,1.7066,136300000.0
2005-01-20 14:29:00,1.7065,1.7066,1.7059,1.7063,136300000.0
2005-01-20 14:30:00,1.7062,1.7063,1.7055,1.706,136300000.0
2005-01-20 14:31:00,1.7061,1.7062,1.7057,1.706,136300000.0
2005-01-20 14:32:00,1.7058,1.7065,1.7058,1.7061,136300000.0
2005-01-20 14:33:00,1.7062,1.7064,1.7058,1.706,136300000.0
2005-01-20 14:34:00,1.7059,1.7069,1.7059,1.7066,136300000.0
2005-01-20 14:35:00,1.7067,1.7068,1.7063,1.7065,136300000.0
2005-01-20 14:36:00,1.7064,1.7066,1.706,1.7066,136300000.0
2005-01-20 14:37:00,1.7065,1.7066,1.7059,1.7061,136300000.0
2005-01-20 14:38:00,1.7062,1.7063,1.7058,1.7063,136300000.0
2005-01-20 14:39:00,1.7065,1.7065,1.7059,1.706,136300000.0
2005-01-20 14:40:00,1.7061,1.7062,1.7059,1.7059,136300000.0
2005-01-20 14:41:00,1.7058,1.7062,1.7057,1.7059,136300000.0
2005-01-20 14:42:00,1.7058,1.7063,1.7058,1.7061,136300000.0
2005-01-20 14:43:00,1.706,1.7062,1.7059,1.7062,136300000.0
2005-01-20 14:44:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2005-01-20 14:45:00,1.706,1.7063,1.7058,1.7063,136300000.0
2005-01-20 14:46:00,1.7065,1.7065,1.706,1.7061,136300000.0
2005-01-20 14:47:00,1.706,1.7065,1.706,1.7061,136300000.0
2005-01-20 14:48:00,1.706,1.7062,1.7059,1.7061,136300000.0
2005-01-20 14:49:00,1.7062,1.7064,1.7058,1.7059,136300000.0
2005-01-20 14:50:00,1.7061,1.7064,1.706,1.7062,136300000.0
2005-01-20 14:51:00,1.7063,1.7071,1.7063,1.7069,136300000.0
2005-01-20 14:52:00,1.707,1.7072,1.7068,1.7071,136300000.0
2005-01-20 14:53:00,1.707,1.7072,1.7065,1.7067,136300000.0
2005-01-20 14:54:00,1.7065,1.7068,1.7062,1.7063,136300000.0
2005-01-20 14:55:00,1.7061,1.7063,1.7059,1.7063,136300000.0
2005-01-20 14:56:00,1.7065,1.7065,1.7062,1.7063,136300000.0
2005-01-20 14:57:00,1.7065,1.7068,1.7063,1.7068,136300000.0
2005-01-20 14:58:00,1.7067,1.7071,1.7066,1.7066,136300000.0
2005-01-20 14:59:00,1.7065,1.7067,1.7062,1.7066,136300000.0
2005-01-20 15:00:00,1.7065,1.7067,1.7063,1.7066,136300000.0
2005-01-20 15:01:00,1.7065,1.7071,1.7063,1.7071,136300000.0
2005-01-20 15:02:00,1.7072,1.7076,1.7069,1.7069,136300000.0
2005-01-20 15:03:00,1.707,1.7072,1.7066,1.7066,136300000.0
2005-01-20 15:04:00,1.7067,1.7071,1.7065,1.707,136300000.0
2005-01-20 15:05:00,1.7071,1.7073,1.7068,1.707,136300000.0
2005-01-20 15:06:00,1.7069,1.7073,1.7064,1.7073,136300000.0
2005-01-20 15:07:00,1.7075,1.7077,1.7072,1.7073,136300000.0
2005-01-20 15:08:00,1.7074,1.708,1.7073,1.708,136300000.0
2005-01-20 15:09:00,1.7079,1.7083,1.7077,1.7078,136300000.0
2005-01-20 15:10:00,1.7079,1.7081,1.7076,1.7077,136300000.0
2005-01-20 15:11:00,1.7076,1.7076,1.7065,1.7065,136300000.0
2005-01-20 15:12:00,1.7067,1.7068,1.7064,1.7064,136300000.0
2005-01-20 15:13:00,1.7061,1.7068,1.7061,1.7065,136300000.0
2005-01-20 15:14:00,1.7066,1.7066,1.7059,1.7061,136300000.0
2005-01-20 15:15:00,1.7063,1.7065,1.706,1.7062,136300000.0
2005-01-20 15:16:00,1.7064,1.7065,1.7061,1.7064,136300000.0
2005-01-20 15:17:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2005-01-20 15:18:00,1.7062,1.7065,1.7062,1.7063,136300000.0
2005-01-20 15:19:00,1.7061,1.7064,1.706,1.7063,136300000.0
2005-01-20 15:20:00,1.706,1.7065,1.7059,1.7064,136300000.0
2005-01-20 15:21:00,1.7065,1.7068,1.7064,1.7068,136300000.0
2005-01-20 15:22:00,1.7067,1.7073,1.7067,1.7073,136300000.0
2005-01-20 15:23:00,1.7074,1.7074,1.7067,1.7072,136300000.0
2005-01-20 15:24:00,1.7073,1.7073,1.7066,1.7068,136300000.0
2005-01-20 15:25:00,1.7069,1.7071,1.706,1.7062,136300000.0
2005-01-20 15:26:00,1.7045,1.7061,1.7045,1.7058,136300000.0
2005-01-20 15:27:00,1.706,1.7063,1.7054,1.7062,136300000.0
2005-01-20 15:28:00,1.7061,1.7068,1.7061,1.7068,136300000.0
2005-01-20 15:29:00,1.7066,1.7069,1.7063,1.7068,136300000.0
2005-01-20 15:30:00,1.7069,1.7073,1.7064,1.7067,136300000.0
2005-01-20 15:31:00,1.7066,1.7075,1.7066,1.7072,136300000.0
2005-01-20 15:32:00,1.7074,1.7075,1.7069,1.707,136300000.0
2005-01-20 15:33:00,1.7069,1.707,1.7067,1.7068,136300000.0
2005-01-20 15:34:00,1.7071,1.7071,1.7065,1.7068,136300000.0
2005-01-20 15:35:00,1.7071,1.7073,1.7065,1.7066,136300000.0
2005-01-20 15:36:00,1.706,1.7069,1.706,1.7062,136300000.0
2005-01-20 15:37:00,1.7065,1.707,1.7064,1.7066,136300000.0
2005-01-20 15:38:00,1.7067,1.7069,1.7065,1.7067,136300000.0
2005-01-20 15:39:00,1.7066,1.7068,1.7065,1.7066,136300000.0
2005-01-20 15:40:00,1.7067,1.7067,1.7065,1.7066,136300000.0
2005-01-20 15:41:00,1.7068,1.707,1.7068,1.7069,136300000.0
2005-01-20 15:42:00,1.7071,1.7075,1.707,1.7075,136300000.0
2005-01-20 15:43:00,1.7076,1.708,1.7074,1.7078,136300000.0
2005-01-20 15:44:00,1.7079,1.708,1.7073,1.7073,136300000.0
2005-01-20 15:45:00,1.7074,1.7081,1.707,1.7074,136300000.0
2005-01-20 15:46:00,1.7075,1.7078,1.7068,1.707,136300000.0
2005-01-20 15:47:00,1.7069,1.7073,1.7063,1.7069,136300000.0
2005-01-20 15:48:00,1.7063,1.7069,1.7062,1.7064,136300000.0
2005-01-20 15:49:00,1.7063,1.7065,1.7057,1.7061,136300000.0
2005-01-20 15:50:00,1.7062,1.7065,1.7059,1.706,136300000.0
2005-01-20 15:51:00,1.7059,1.7062,1.7057,1.7061,136300000.0
2005-01-20 15:52:00,1.7062,1.7065,1.7061,1.7062,136300000.0
2005-01-20 15:53:00,1.7064,1.7065,1.706,1.7062,136300000.0
2005-01-20 15:54:00,1.7061,1.7068,1.7061,1.7065,136300000.0
2005-01-20 15:55:00,1.7068,1.7069,1.7065,1.7068,136300000.0
2005-01-20 15:56:00,1.7067,1.7072,1.7061,1.7064,136300000.0
2005-01-20 15:57:00,1.7065,1.7068,1.7061,1.7062,136300000.0
2005-01-20 15:58:00,1.7064,1.7064,1.7051,1.7058,136300000.0
2005-01-20 15:59:00,1.7059,1.7059,1.7043,1.7043,136300000.0
2005-01-20 16:00:00,1.7045,1.7049,1.7038,1.7047,136300000.0
2005-01-20 16:01:00,1.7049,1.7055,1.7044,1.7052,136300000.0
2005-01-20 16:02:00,1.7051,1.7053,1.7049,1.7051,136300000.0
2005-01-20 16:03:00,1.7052,1.7054,1.7044,1.7048,136300000.0
2005-01-20 16:04:00,1.705,1.7053,1.7046,1.7052,136300000.0
2005-01-20 16:05:00,1.7048,1.7053,1.7043,1.7051,136300000.0
2005-01-20 16:06:00,1.7046,1.7046,1.7034,1.7041,136300000.0
2005-01-20 16:07:00,1.7043,1.7049,1.704,1.7045,136300000.0
2005-01-20 16:08:00,1.7044,1.7049,1.7043,1.7047,136300000.0
2005-01-20 16:09:00,1.7047,1.7051,1.7044,1.7048,136300000.0
2005-01-20 16:10:00,1.7049,1.7054,1.7048,1.7052,136300000.0
2005-01-20 16:11:00,1.7051,1.7054,1.7044,1.7044,136300000.0
2005-01-20 16:12:00,1.7047,1.7048,1.7043,1.7043,136300000.0
2005-01-20 16:13:00,1.7042,1.7046,1.704,1.7041,136300000.0
2005-01-20 16:14:00,1.7042,1.7043,1.7036,1.7038,136300000.0
2005-01-20 16:15:00,1.704,1.7044,1.7036,1.7039,136300000.0
2005-01-20 16:16:00,1.7038,1.7041,1.7033,1.704,136300000.0
2005-01-20 16:17:00,1.7038,1.7041,1.7027,1.7029,136300000.0
2005-01-20 16:18:00,1.7024,1.7032,1.7018,1.7022,136300000.0
2005-01-20 16:19:00,1.7024,1.7035,1.7022,1.7034,136300000.0
2005-01-20 16:20:00,1.7033,1.7037,1.7032,1.7035,136300000.0
2005-01-20 16:21:00,1.7034,1.704,1.703,1.7037,136300000.0
2005-01-20 16:22:00,1.7039,1.704,1.7032,1.7035,136300000.0
2005-01-20 16:23:00,1.7034,1.7039,1.7033,1.7037,136300000.0
2005-01-20 16:24:00,1.7038,1.7038,1.703,1.703,136300000.0
2005-01-20 16:25:00,1.7028,1.7035,1.7028,1.7034,136300000.0
2005-01-20 16:26:00,1.7036,1.7038,1.7032,1.7032,136300000.0
2005-01-20 16:27:00,1.7033,1.7033,1.7028,1.7029,136300000.0
2005-01-20 16:28:00,1.703,1.7032,1.7024,1.7026,136300000.0
2005-01-20 16:29:00,1.7029,1.7033,1.7024,1.7033,136300000.0
2005-01-20 16:30:00,1.7032,1.7032,1.7027,1.7029,136300000.0
2005-01-20 16:31:00,1.703,1.7035,1.703,1.7033,136300000.0
2005-01-20 16:32:00,1.7032,1.7038,1.703,1.7032,136300000.0
2005-01-20 16:33:00,1.703,1.7033,1.703,1.7032,136300000.0
2005-01-20 16:34:00,1.7034,1.7036,1.703,1.7032,136300000.0
2005-01-20 16:35:00,1.7033,1.7036,1.7028,1.7036,136300000.0
2005-01-20 16:36:00,1.7035,1.7035,1.7031,1.7033,136300000.0
2005-01-20 16:37:00,1.7034,1.7034,1.7027,1.703,136300000.0
2005-01-20 16:38:00,1.7036,1.7036,1.7027,1.7029,136300000.0
2005-01-20 16:39:00,1.7028,1.7031,1.7024,1.7027,136300000.0
2005-01-20 16:40:00,1.7026,1.703,1.7026,1.703,136300000.0
2005-01-20 16:41:00,1.7029,1.703,1.702,1.7029,136300000.0
2005-01-20 16:42:00,1.7027,1.7029,1.7021,1.7023,136300000.0
2005-01-20 16:43:00,1.7021,1.7027,1.7021,1.7026,136300000.0
2005-01-20 16:44:00,1.7025,1.7027,1.7019,1.7019,136300000.0
2005-01-20 16:45:00,1.702,1.7024,1.7018,1.7019,136300000.0
2005-01-20 16:46:00,1.702,1.7028,1.702,1.7025,136300000.0
2005-01-20 16:47:00,1.7023,1.7024,1.7019,1.7023,136300000.0
2005-01-20 16:48:00,1.7024,1.7029,1.7024,1.7027,136300000.0
2005-01-20 16:49:00,1.7026,1.7027,1.7019,1.702,136300000.0
2005-01-20 16:50:00,1.7017,1.7022,1.7013,1.702,136300000.0
2005-01-20 16:51:00,1.7018,1.7021,1.7014,1.7017,136300000.0
2005-01-20 16:52:00,1.7016,1.7018,1.701,1.7012,136300000.0
2005-01-20 16:53:00,1.7013,1.7021,1.7012,1.7021,136300000.0
2005-01-20 16:54:00,1.7019,1.7027,1.7018,1.7019,136300000.0
2005-01-20 16:55:00,1.7022,1.7024,1.7018,1.7018,136300000.0
2005-01-20 16:56:00,1.7019,1.7028,1.7019,1.7026,136300000.0
2005-01-20 16:57:00,1.7027,1.7027,1.702,1.7023,136300000.0
2005-01-20 16:58:00,1.7022,1.7031,1.7021,1.703,136300000.0
2005-01-20 16:59:00,1.7029,1.7029,1.7014,1.7014,136300000.0
2005-01-20 17:00:00,1.7018,1.7024,1.7018,1.7023,136300000.0
2005-01-20 17:01:00,1.7022,1.7026,1.7017,1.7019,136300000.0
2005-01-20 17:02:00,1.7018,1.7023,1.7016,1.7016,136300000.0
2005-01-20 17:03:00,1.7017,1.7018,1.7013,1.7017,136300000.0
2005-01-20 17:04:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2005-01-20 17:05:00,1.7019,1.7026,1.7019,1.7022,136300000.0
2005-01-20 17:06:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2005-01-20 17:07:00,1.7025,1.7032,1.7025,1.7025,136300000.0
2005-01-20 17:08:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2005-01-20 17:09:00,1.7024,1.7027,1.7023,1.7025,136300000.0
2005-01-20 17:10:00,1.7026,1.7027,1.7024,1.7025,136300000.0
2005-01-20 17:11:00,1.7028,1.7028,1.7025,1.7027,136300000.0
2005-01-20 17:12:00,1.7028,1.7032,1.7028,1.7032,136300000.0
2005-01-20 17:13:00,1.7033,1.7036,1.7031,1.7033,136300000.0
2005-01-20 17:14:00,1.703,1.7032,1.7028,1.7031,136300000.0
2005-01-20 17:15:00,1.7032,1.7034,1.7023,1.7027,136300000.0
2005-01-20 17:16:00,1.7028,1.7028,1.7018,1.7021,136300000.0
2005-01-20 17:17:00,1.7022,1.7025,1.7019,1.702,136300000.0
2005-01-20 17:18:00,1.7021,1.7037,1.7021,1.7028,136300000.0
2005-01-20 17:19:00,1.7027,1.7035,1.7026,1.7033,136300000.0
2005-01-20 17:20:00,1.7036,1.704,1.7032,1.704,136300000.0
2005-01-20 17:21:00,1.7041,1.7043,1.7034,1.7037,136300000.0
2005-01-20 17:22:00,1.7036,1.7037,1.7034,1.7034,136300000.0
2005-01-20 17:23:00,1.7035,1.7041,1.7034,1.7035,136300000.0
2005-01-20 17:24:00,1.7033,1.704,1.7033,1.704,136300000.0
2005-01-20 17:25:00,1.7042,1.7044,1.7036,1.704,136300000.0
2005-01-20 17:26:00,1.7041,1.7044,1.704,1.7043,136300000.0
2005-01-20 17:27:00,1.7042,1.7044,1.7037,1.7037,136300000.0
2005-01-20 17:28:00,1.7038,1.7041,1.7038,1.704,136300000.0
2005-01-20 17:29:00,1.7041,1.7043,1.7038,1.7038,136300000.0
2005-01-20 17:30:00,1.7037,1.7043,1.7036,1.7041,136300000.0
2005-01-20 17:31:00,1.704,1.7041,1.7036,1.7038,136300000.0
2005-01-20 17:32:00,1.7039,1.704,1.7035,1.7036,136300000.0
2005-01-20 17:33:00,1.7038,1.704,1.7038,1.7038,136300000.0
2005-01-20 17:34:00,1.7037,1.7038,1.7035,1.7035,136300000.0
2005-01-20 17:35:00,1.7036,1.704,1.7036,1.7038,136300000.0
2005-01-20 17:36:00,1.704,1.7041,1.7036,1.7036,136300000.0
2005-01-20 17:37:00,1.7035,1.7039,1.703,1.7031,136300000.0
2005-01-20 17:38:00,1.7029,1.7033,1.7025,1.7026,136300000.0
2005-01-20 17:39:00,1.7024,1.7029,1.7022,1.7029,136300000.0
2005-01-20 17:40:00,1.7027,1.7029,1.7023,1.7025,136300000.0
2005-01-20 17:41:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2005-01-20 17:42:00,1.7026,1.7026,1.7021,1.7024,136300000.0
2005-01-20 17:43:00,1.7023,1.7027,1.7022,1.7026,136300000.0
2005-01-20 17:44:00,1.7024,1.7028,1.7022,1.7027,136300000.0
2005-01-20 17:45:00,1.7026,1.7027,1.7023,1.7026,136300000.0
2005-01-20 17:46:00,1.7025,1.7027,1.7025,1.7026,136300000.0
2005-01-20 17:47:00,1.7027,1.7031,1.7024,1.7027,136300000.0
2005-01-20 17:48:00,1.7023,1.7027,1.7019,1.7027,136300000.0
2005-01-20 17:49:00,1.7025,1.703,1.7009,1.7025,136300000.0
2005-01-20 17:50:00,1.7024,1.7024,1.7007,1.7012,136300000.0
2005-01-20 17:51:00,1.701,1.7016,1.701,1.7012,136300000.0
2005-01-20 17:52:00,1.7014,1.7023,1.7014,1.702,136300000.0
2005-01-20 17:53:00,1.7022,1.7022,1.7017,1.7019,136300000.0
2005-01-20 17:54:00,1.7018,1.7018,1.7006,1.7015,136300000.0
2005-01-20 17:55:00,1.7014,1.7021,1.7014,1.7021,136300000.0
2005-01-20 17:56:00,1.7022,1.7024,1.702,1.7023,136300000.0
2005-01-20 17:57:00,1.7022,1.7023,1.7021,1.7021,136300000.0
2005-01-20 17:58:00,1.702,1.7028,1.702,1.7026,136300000.0
2005-01-20 17:59:00,1.7025,1.7033,1.7025,1.7032,136300000.0
2005-01-20 18:00:00,1.7033,1.7044,1.703,1.7033,136300000.0
2005-01-20 18:01:00,1.7034,1.7051,1.7024,1.7039,136300000.0
2005-01-20 18:02:00,1.7038,1.7046,1.7031,1.7037,136300000.0
2005-01-20 18:03:00,1.7036,1.7042,1.7032,1.704,136300000.0
2005-01-20 18:04:00,1.7041,1.7044,1.7038,1.7041,136300000.0
2005-01-20 18:05:00,1.7042,1.7053,1.7042,1.705,136300000.0
2005-01-20 18:06:00,1.7048,1.705,1.7041,1.7044,136300000.0
2005-01-20 18:07:00,1.7043,1.7049,1.704,1.7049,136300000.0
2005-01-20 18:08:00,1.7046,1.705,1.7045,1.705,136300000.0
2005-01-20 18:09:00,1.7054,1.7054,1.705,1.7054,136300000.0
2005-01-20 18:10:00,1.7052,1.7057,1.7046,1.7046,136300000.0
2005-01-20 18:11:00,1.7048,1.7055,1.7044,1.7047,136300000.0
2005-01-20 18:12:00,1.7048,1.7052,1.7045,1.7052,136300000.0
2005-01-20 18:13:00,1.7054,1.7055,1.7049,1.7054,136300000.0
2005-01-20 18:14:00,1.7055,1.7057,1.7053,1.7053,136300000.0
2005-01-20 18:15:00,1.7052,1.7057,1.705,1.705,136300000.0
2005-01-20 18:16:00,1.7053,1.7055,1.7047,1.7047,136300000.0
2005-01-20 18:17:00,1.7048,1.7053,1.7043,1.7052,136300000.0
2005-01-20 18:18:00,1.7053,1.7054,1.7048,1.7052,136300000.0
2005-01-20 18:19:00,1.705,1.7052,1.7045,1.7048,136300000.0
2005-01-20 18:20:00,1.7045,1.7047,1.704,1.7044,136300000.0
2005-01-20 18:21:00,1.7043,1.705,1.7037,1.7044,136300000.0
2005-01-20 18:22:00,1.7045,1.7053,1.7045,1.7049,136300000.0
2005-01-20 18:23:00,1.7048,1.705,1.7047,1.7048,136300000.0
2005-01-20 18:24:00,1.7047,1.7055,1.7046,1.7055,136300000.0
2005-01-20 18:25:00,1.7054,1.7055,1.7053,1.7054,136300000.0
2005-01-20 18:26:00,1.7053,1.7055,1.705,1.7054,136300000.0
2005-01-20 18:27:00,1.7053,1.7056,1.705,1.7054,136300000.0
2005-01-20 18:28:00,1.7055,1.7056,1.7049,1.7054,136300000.0
2005-01-20 18:29:00,1.7055,1.7055,1.7048,1.7049,136300000.0
2005-01-20 18:30:00,1.7047,1.7052,1.7043,1.7047,136300000.0
2005-01-20 18:31:00,1.705,1.7053,1.7045,1.7049,136300000.0
2005-01-20 18:32:00,1.7048,1.705,1.7044,1.7046,136300000.0
2005-01-20 18:33:00,1.7044,1.7049,1.7044,1.7048,136300000.0
2005-01-20 18:34:00,1.7049,1.7053,1.7047,1.7053,136300000.0
2005-01-20 18:35:00,1.7054,1.7056,1.7043,1.7043,136300000.0
2005-01-20 18:36:00,1.7046,1.7048,1.7045,1.7046,136300000.0
2005-01-20 18:37:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2005-01-20 18:38:00,1.7049,1.7055,1.7047,1.7049,136300000.0
2005-01-20 18:39:00,1.7048,1.705,1.7048,1.705,136300000.0
2005-01-20 18:40:00,1.7047,1.7053,1.7047,1.705,136300000.0
2005-01-20 18:41:00,1.7049,1.7049,1.7047,1.7048,136300000.0
2005-01-20 18:42:00,1.7047,1.7049,1.7047,1.7048,136300000.0
2005-01-20 18:43:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2005-01-20 18:44:00,1.7049,1.705,1.7047,1.7047,136300000.0
2005-01-20 18:45:00,1.7045,1.7046,1.7041,1.7042,136300000.0
2005-01-20 18:46:00,1.7044,1.7047,1.7042,1.7047,136300000.0
2005-01-20 18:47:00,1.7048,1.7049,1.7045,1.7048,136300000.0
2005-01-20 18:48:00,1.7049,1.7049,1.7046,1.7047,136300000.0
2005-01-20 18:49:00,1.7046,1.7047,1.7039,1.7041,136300000.0
2005-01-20 18:50:00,1.7039,1.7044,1.7039,1.7044,136300000.0
2005-01-20 18:51:00,1.7043,1.7048,1.704,1.7046,136300000.0
2005-01-20 18:52:00,1.7045,1.7046,1.7042,1.7043,136300000.0
2005-01-20 18:53:00,1.7044,1.7048,1.7043,1.7048,136300000.0
2005-01-20 18:54:00,1.7047,1.7047,1.7044,1.7045,136300000.0
2005-01-20 18:55:00,1.7044,1.7045,1.704,1.7044,136300000.0
2005-01-20 18:56:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2005-01-20 18:57:00,1.7046,1.7048,1.7044,1.7044,136300000.0
2005-01-20 18:58:00,1.7045,1.7045,1.7042,1.7044,136300000.0
2005-01-20 18:59:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2005-01-20 19:00:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2005-01-20 19:01:00,1.7045,1.7052,1.7045,1.7052,136300000.0
2005-01-20 19:02:00,1.705,1.7052,1.7049,1.7052,136300000.0
2005-01-20 19:03:00,1.705,1.7053,1.7049,1.705,136300000.0
2005-01-20 19:04:00,1.7052,1.7052,1.705,1.7052,136300000.0
2005-01-20 19:05:00,1.7055,1.7062,1.7052,1.7057,136300000.0
2005-01-20 19:06:00,1.7056,1.706,1.7056,1.7057,136300000.0
2005-01-20 19:07:00,1.7059,1.706,1.7056,1.7057,136300000.0
2005-01-20 19:08:00,1.7059,1.706,1.7057,1.7057,136300000.0
2005-01-20 19:09:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2005-01-20 19:11:00,1.7057,1.7059,1.7057,1.7057,136300000.0
2005-01-20 19:12:00,1.7059,1.706,1.7059,1.7059,136300000.0
2005-01-20 19:13:00,1.7061,1.7061,1.7055,1.7056,136300000.0
2005-01-20 19:14:00,1.7055,1.7057,1.7053,1.7053,136300000.0
2005-01-20 19:15:00,1.7052,1.7054,1.705,1.7054,136300000.0
2005-01-20 19:16:00,1.7054,1.7057,1.7054,1.7057,136300000.0
2005-01-20 19:17:00,1.7055,1.7056,1.7055,1.7056,136300000.0
2005-01-20 19:18:00,1.7057,1.7057,1.7055,1.7057,136300000.0
2005-01-20 19:19:00,1.7059,1.7066,1.7057,1.7065,136300000.0
2005-01-20 19:20:00,1.7066,1.7069,1.7066,1.7069,136300000.0
2005-01-20 19:21:00,1.707,1.7075,1.7068,1.7072,136300000.0
2005-01-20 19:22:00,1.7071,1.7074,1.7065,1.7065,136300000.0
2005-01-20 19:23:00,1.7066,1.7067,1.7061,1.7064,136300000.0
2005-01-20 19:24:00,1.7062,1.7064,1.706,1.7061,136300000.0
2005-01-20 19:25:00,1.7062,1.7062,1.7057,1.7059,136300000.0
2005-01-20 19:26:00,1.706,1.7063,1.706,1.7062,136300000.0
2005-01-20 19:27:00,1.706,1.7066,1.706,1.7066,136300000.0
2005-01-20 19:28:00,1.7065,1.7069,1.7065,1.7065,136300000.0
2005-01-20 19:29:00,1.7064,1.7065,1.7061,1.7062,136300000.0
2005-01-20 19:30:00,1.7061,1.7062,1.706,1.7061,136300000.0
2005-01-20 19:31:00,1.706,1.7062,1.706,1.7062,136300000.0
2005-01-20 19:32:00,1.7061,1.7065,1.7061,1.7064,136300000.0
2005-01-20 19:33:00,1.7065,1.7067,1.706,1.706,136300000.0
2005-01-20 19:34:00,1.7059,1.7063,1.7057,1.7057,136300000.0
2005-01-20 19:35:00,1.7056,1.706,1.7054,1.7057,136300000.0
2005-01-20 19:37:00,1.7059,1.7065,1.7059,1.7064,136300000.0
2005-01-20 19:38:00,1.7062,1.7062,1.7057,1.7057,136300000.0
2005-01-20 19:40:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2005-01-20 19:41:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2005-01-20 19:42:00,1.7055,1.7056,1.7054,1.7055,136300000.0
2005-01-20 19:43:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2005-01-20 19:44:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2005-01-20 19:45:00,1.7054,1.7055,1.7048,1.7052,136300000.0
2005-01-20 19:46:00,1.705,1.7055,1.705,1.7054,136300000.0
2005-01-20 19:47:00,1.7052,1.7053,1.705,1.705,136300000.0
2005-01-20 19:48:00,1.7052,1.7055,1.705,1.705,136300000.0
2005-01-20 19:49:00,1.7052,1.7053,1.7049,1.7053,136300000.0
2005-01-20 19:50:00,1.7054,1.7056,1.7052,1.7056,136300000.0
2005-01-20 19:51:00,1.7057,1.7057,1.7052,1.7055,136300000.0
2005-01-20 19:52:00,1.7046,1.705,1.7046,1.705,136300000.0
2005-01-20 19:53:00,1.7049,1.7053,1.7048,1.7048,136300000.0
2005-01-20 19:54:00,1.7049,1.7049,1.7047,1.7048,136300000.0
2005-01-20 19:55:00,1.7047,1.705,1.7047,1.7047,136300000.0
2005-01-20 19:56:00,1.705,1.7052,1.705,1.705,136300000.0
2005-01-20 19:57:00,1.7053,1.7053,1.705,1.7053,136300000.0
2005-01-20 19:58:00,1.7054,1.7055,1.7053,1.7055,136300000.0
2005-01-20 19:59:00,1.7056,1.7061,1.7053,1.7054,136300000.0
2005-01-20 20:00:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2005-01-20 20:01:00,1.705,1.7052,1.7049,1.705,136300000.0
2005-01-20 20:02:00,1.7052,1.7052,1.7049,1.7049,136300000.0
2005-01-20 20:03:00,1.7053,1.7053,1.7049,1.705,136300000.0
2005-01-20 20:04:00,1.7049,1.705,1.7049,1.705,136300000.0
2005-01-20 20:05:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2005-01-20 20:06:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2005-01-20 20:07:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2005-01-20 20:08:00,1.705,1.705,1.7045,1.7046,136300000.0
2005-01-20 20:09:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2005-01-20 20:10:00,1.7049,1.7049,1.7045,1.7047,136300000.0
2005-01-20 20:11:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2005-01-20 20:12:00,1.7043,1.7046,1.7041,1.7044,136300000.0
2005-01-20 20:13:00,1.7046,1.7046,1.7043,1.7044,136300000.0
2005-01-20 20:14:00,1.7042,1.7042,1.7041,1.7042,136300000.0
2005-01-20 20:15:00,1.7044,1.705,1.7044,1.7047,136300000.0
2005-01-20 20:16:00,1.7046,1.7046,1.7042,1.7044,136300000.0
2005-01-20 20:17:00,1.7042,1.7042,1.7035,1.7039,136300000.0
2005-01-20 20:18:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2005-01-20 20:19:00,1.704,1.7041,1.7036,1.7037,136300000.0
2005-01-20 20:20:00,1.7038,1.7041,1.7037,1.7041,136300000.0
2005-01-20 20:21:00,1.7046,1.7046,1.7037,1.7041,136300000.0
2005-01-20 20:22:00,1.704,1.704,1.7037,1.7039,136300000.0
2005-01-20 20:23:00,1.7036,1.7039,1.7035,1.7039,136300000.0
2005-01-20 20:24:00,1.704,1.7049,1.704,1.7048,136300000.0
2005-01-20 20:25:00,1.7049,1.7049,1.704,1.704,136300000.0
2005-01-20 20:26:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2005-01-20 20:27:00,1.7044,1.7047,1.7043,1.7046,136300000.0
2005-01-20 20:28:00,1.7045,1.7048,1.7044,1.7044,136300000.0
2005-01-20 20:29:00,1.7045,1.7049,1.7045,1.7049,136300000.0
2005-01-20 20:30:00,1.7048,1.7048,1.7046,1.7047,136300000.0
2005-01-20 20:31:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2005-01-20 20:32:00,1.7048,1.7048,1.7044,1.7046,136300000.0
2005-01-20 20:33:00,1.7045,1.7056,1.7045,1.7053,136300000.0
2005-01-20 20:34:00,1.7052,1.706,1.7052,1.7059,136300000.0
2005-01-20 20:35:00,1.7061,1.7061,1.7057,1.7057,136300000.0
2005-01-20 20:36:00,1.7056,1.7057,1.7054,1.7054,136300000.0
2005-01-20 20:37:00,1.7053,1.7056,1.7053,1.7056,136300000.0
2005-01-20 20:38:00,1.7054,1.7054,1.705,1.7054,136300000.0
2005-01-20 20:39:00,1.7055,1.7056,1.7054,1.7054,136300000.0
2005-01-20 20:41:00,1.7052,1.7052,1.7048,1.7048,136300000.0
2005-01-20 20:42:00,1.7049,1.7049,1.7043,1.7043,136300000.0
2005-01-20 20:43:00,1.7047,1.7047,1.7043,1.7044,136300000.0
2005-01-20 20:44:00,1.7045,1.7047,1.7044,1.7044,136300000.0
2005-01-20 20:45:00,1.7045,1.7047,1.7044,1.7045,136300000.0
2005-01-20 20:46:00,1.7044,1.7047,1.7044,1.7045,136300000.0
2005-01-20 20:47:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2005-01-20 20:48:00,1.7046,1.7047,1.7042,1.7042,136300000.0
2005-01-20 20:49:00,1.7043,1.7046,1.7043,1.7046,136300000.0
2005-01-20 20:50:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2005-01-20 20:51:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2005-01-20 20:52:00,1.7048,1.705,1.7046,1.7047,136300000.0
2005-01-20 20:53:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2005-01-20 20:54:00,1.7048,1.7052,1.7048,1.705,136300000.0
2005-01-20 20:55:00,1.7052,1.7052,1.705,1.7052,136300000.0
2005-01-20 20:56:00,1.705,1.7052,1.705,1.7052,136300000.0
2005-01-20 20:57:00,1.7055,1.7056,1.705,1.7052,136300000.0
2005-01-20 20:58:00,1.7053,1.7053,1.705,1.7052,136300000.0
2005-01-20 20:59:00,1.7053,1.7053,1.7036,1.704,136300000.0
2005-01-20 21:00:00,1.7042,1.7056,1.7037,1.7052,136300000.0
2005-01-20 21:01:00,1.705,1.7054,1.7049,1.7053,136300000.0
2005-01-20 21:02:00,1.7055,1.7057,1.7054,1.7057,136300000.0
2005-01-20 21:03:00,1.7059,1.706,1.7054,1.7059,136300000.0
2005-01-20 21:04:00,1.7057,1.7057,1.7053,1.7054,136300000.0
2005-01-20 21:05:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2005-01-20 21:06:00,1.7053,1.7054,1.705,1.7054,136300000.0
2005-01-20 21:07:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2005-01-20 21:08:00,1.7056,1.7056,1.7052,1.7052,136300000.0
2005-01-20 21:09:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2005-01-20 21:10:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2005-01-20 21:11:00,1.7054,1.7057,1.7054,1.7057,136300000.0
2005-01-20 21:12:00,1.7056,1.7056,1.7055,1.7056,136300000.0
2005-01-20 21:13:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2005-01-20 21:14:00,1.7055,1.7057,1.7055,1.7056,136300000.0
2005-01-20 21:17:00,1.7056,1.7057,1.7055,1.7055,136300000.0
2005-01-20 21:18:00,1.7054,1.7056,1.7053,1.7054,136300000.0
2005-01-20 21:19:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2005-01-20 21:20:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2005-01-20 21:21:00,1.7055,1.7057,1.7055,1.7057,136300000.0
2005-01-20 21:22:00,1.7059,1.7063,1.7057,1.7063,136300000.0
2005-01-20 21:23:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2005-01-20 21:24:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2005-01-20 21:25:00,1.7062,1.7063,1.7061,1.7062,136300000.0
2005-01-20 21:26:00,1.7063,1.7066,1.7063,1.7066,136300000.0
2005-01-20 21:27:00,1.7067,1.7068,1.7066,1.7067,136300000.0
2005-01-20 21:28:00,1.7068,1.7068,1.7065,1.7066,136300000.0
2005-01-20 21:29:00,1.7065,1.7078,1.7065,1.7077,136300000.0
2005-01-20 21:30:00,1.7075,1.7082,1.7075,1.7081,136300000.0
2005-01-20 21:31:00,1.7079,1.7081,1.7077,1.7079,136300000.0
2005-01-20 21:32:00,1.7078,1.7083,1.7078,1.708,136300000.0
2005-01-20 21:33:00,1.7075,1.7079,1.7072,1.7079,136300000.0
2005-01-20 21:34:00,1.7079,1.7081,1.7075,1.708,136300000.0
2005-01-20 21:35:00,1.7079,1.7083,1.7078,1.7079,136300000.0
2005-01-20 21:36:00,1.708,1.7082,1.7079,1.7079,136300000.0
2005-01-20 21:37:00,1.7081,1.7082,1.7074,1.7077,136300000.0
2005-01-20 21:38:00,1.7078,1.7079,1.7077,1.7079,136300000.0
2005-01-20 21:39:00,1.7082,1.7082,1.7077,1.708,136300000.0
2005-01-20 21:40:00,1.7079,1.7086,1.7079,1.7085,136300000.0
2005-01-20 21:41:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2005-01-20 21:42:00,1.7086,1.7086,1.7085,1.7086,136300000.0
2005-01-20 21:43:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2005-01-20 21:44:00,1.7088,1.7088,1.7085,1.7086,136300000.0
2005-01-20 21:45:00,1.7085,1.7089,1.7085,1.7087,136300000.0
2005-01-20 21:46:00,1.7088,1.709,1.7087,1.7087,136300000.0
2005-01-20 21:47:00,1.7088,1.7092,1.7088,1.7091,136300000.0
2005-01-20 21:48:00,1.709,1.709,1.7088,1.7088,136300000.0
2005-01-20 21:49:00,1.7089,1.7089,1.7084,1.7086,136300000.0
2005-01-20 21:50:00,1.7088,1.7089,1.7087,1.7089,136300000.0
2005-01-20 21:51:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2005-01-20 21:52:00,1.7084,1.7084,1.7083,1.7084,136300000.0
2005-01-20 21:53:00,1.7086,1.7087,1.7083,1.7086,136300000.0
2005-01-20 21:54:00,1.7087,1.7088,1.7086,1.7088,136300000.0
2005-01-20 21:55:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2005-01-20 21:56:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2005-01-20 21:57:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2005-01-20 21:58:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2005-01-20 21:59:00,1.7086,1.709,1.7085,1.7087,136300000.0
2005-01-20 22:00:00,1.7085,1.7086,1.7083,1.7085,136300000.0
2005-01-20 22:01:00,1.7082,1.7085,1.7082,1.7084,136300000.0
2005-01-20 22:02:00,1.7083,1.7084,1.708,1.708,136300000.0
2005-01-20 22:03:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2005-01-20 22:04:00,1.7084,1.7084,1.7081,1.7083,136300000.0
2005-01-20 22:05:00,1.7084,1.7084,1.7081,1.7084,136300000.0
2005-01-20 22:06:00,1.7082,1.7084,1.7082,1.7084,136300000.0
2005-01-20 22:07:00,1.7083,1.7085,1.7083,1.7085,136300000.0
2005-01-20 22:08:00,1.7084,1.7087,1.7082,1.7083,136300000.0
2005-01-20 22:09:00,1.7084,1.7086,1.7082,1.7086,136300000.0
2005-01-20 22:10:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2005-01-20 22:11:00,1.7084,1.7094,1.7083,1.7094,136300000.0
2005-01-20 22:12:00,1.7091,1.7092,1.7087,1.7091,136300000.0
2005-01-20 22:13:00,1.709,1.7091,1.709,1.709,136300000.0
2005-01-20 22:14:00,1.7089,1.7091,1.7089,1.709,136300000.0
2005-01-20 22:15:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2005-01-20 22:16:00,1.7089,1.709,1.7088,1.7089,136300000.0
2005-01-20 22:17:00,1.709,1.7091,1.7088,1.7091,136300000.0
2005-01-20 22:18:00,1.709,1.709,1.7086,1.7086,136300000.0
2005-01-20 22:19:00,1.7085,1.7089,1.7085,1.7087,136300000.0
2005-01-20 22:20:00,1.7088,1.7088,1.7087,1.7088,136300000.0
2005-01-20 22:22:00,1.709,1.7092,1.7085,1.709,136300000.0
2005-01-20 22:23:00,1.7089,1.7091,1.7088,1.7088,136300000.0
2005-01-20 22:24:00,1.7089,1.7091,1.7088,1.709,136300000.0
2005-01-20 22:25:00,1.7089,1.709,1.7088,1.709,136300000.0
2005-01-20 22:26:00,1.7089,1.7091,1.7089,1.7089,136300000.0
2005-01-20 22:27:00,1.709,1.709,1.7089,1.7089,136300000.0
2005-01-20 22:28:00,1.7088,1.7089,1.7085,1.7085,136300000.0
2005-01-20 22:29:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2005-01-20 22:30:00,1.7084,1.7087,1.7084,1.7087,136300000.0
2005-01-20 22:32:00,1.709,1.709,1.709,1.709,136300000.0
2005-01-20 22:33:00,1.7087,1.7094,1.7087,1.7093,136300000.0
2005-01-20 22:34:00,1.7092,1.7095,1.7092,1.7094,136300000.0
2005-01-20 22:35:00,1.7093,1.7095,1.7093,1.7095,136300000.0
2005-01-20 22:36:00,1.7094,1.7097,1.7094,1.7097,136300000.0
2005-01-20 22:37:00,1.71,1.71,1.7095,1.71,136300000.0
2005-01-20 22:38:00,1.7097,1.71,1.7094,1.7094,136300000.0
2005-01-20 22:39:00,1.7097,1.7097,1.7093,1.7093,136300000.0
2005-01-20 22:40:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2005-01-20 22:41:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2005-01-20 22:42:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2005-01-20 22:43:00,1.7091,1.7091,1.709,1.709,136300000.0
2005-01-20 22:44:00,1.7089,1.7093,1.7089,1.7091,136300000.0
2005-01-20 22:45:00,1.7092,1.7092,1.7084,1.7087,136300000.0
2005-01-20 22:46:00,1.7089,1.7094,1.7087,1.7094,136300000.0
2005-01-20 22:47:00,1.7091,1.7092,1.7091,1.7091,136300000.0
2005-01-20 22:48:00,1.709,1.7093,1.7087,1.7089,136300000.0
2005-01-20 22:49:00,1.709,1.709,1.7085,1.7087,136300000.0
2005-01-20 22:50:00,1.7088,1.7091,1.7088,1.709,136300000.0
2005-01-20 22:51:00,1.7082,1.7083,1.708,1.7083,136300000.0
2005-01-20 22:52:00,1.7084,1.709,1.7083,1.709,136300000.0
2005-01-20 22:53:00,1.7089,1.7094,1.7089,1.7091,136300000.0
2005-01-20 22:54:00,1.709,1.709,1.7088,1.7089,136300000.0
2005-01-20 22:55:00,1.7088,1.709,1.7087,1.7087,136300000.0
2005-01-20 22:56:00,1.7086,1.7087,1.708,1.708,136300000.0
2005-01-20 22:57:00,1.7081,1.7084,1.7081,1.7081,136300000.0
2005-01-20 22:58:00,1.7082,1.7082,1.7079,1.7079,136300000.0
2005-01-20 22:59:00,1.7077,1.7082,1.7072,1.7081,136300000.0
2005-01-20 23:00:00,1.7081,1.7081,1.7077,1.7078,136300000.0
2005-01-20 23:01:00,1.7075,1.7081,1.7075,1.7078,136300000.0
2005-01-20 23:02:00,1.7079,1.708,1.7074,1.7074,136300000.0
2005-01-20 23:03:00,1.7075,1.7077,1.7072,1.7072,136300000.0
2005-01-20 23:04:00,1.7074,1.7074,1.706,1.7066,136300000.0
2005-01-20 23:05:00,1.7065,1.7069,1.7063,1.7067,136300000.0
2005-01-20 23:06:00,1.7068,1.7069,1.7064,1.7064,136300000.0
2005-01-20 23:07:00,1.7063,1.7063,1.706,1.7062,136300000.0
2005-01-20 23:08:00,1.7057,1.7063,1.7057,1.7061,136300000.0
2005-01-20 23:09:00,1.7062,1.7062,1.7056,1.706,136300000.0
2005-01-20 23:10:00,1.7062,1.7062,1.7059,1.7061,136300000.0
2005-01-20 23:11:00,1.7062,1.7062,1.7057,1.7057,136300000.0
2005-01-20 23:12:00,1.7056,1.7059,1.7056,1.7057,136300000.0
2005-01-20 23:13:00,1.706,1.7063,1.706,1.7063,136300000.0
2005-01-20 23:14:00,1.7061,1.7063,1.7055,1.7059,136300000.0
2005-01-20 23:15:00,1.7057,1.7067,1.7056,1.7057,136300000.0
2005-01-20 23:16:00,1.7059,1.7064,1.7057,1.7062,136300000.0
2005-01-20 23:17:00,1.7063,1.7072,1.7063,1.7072,136300000.0
2005-01-20 23:18:00,1.7074,1.7077,1.7069,1.7072,136300000.0
2005-01-20 23:19:00,1.7074,1.7074,1.7069,1.707,136300000.0
2005-01-20 23:20:00,1.7069,1.7072,1.7069,1.7072,136300000.0
2005-01-20 23:21:00,1.7074,1.7074,1.7068,1.7068,136300000.0
2005-01-20 23:22:00,1.707,1.7071,1.707,1.7071,136300000.0
2005-01-20 23:23:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2005-01-20 23:24:00,1.7074,1.7074,1.7071,1.7071,136300000.0
2005-01-20 23:25:00,1.7072,1.7072,1.7066,1.7069,136300000.0
2005-01-20 23:26:00,1.7067,1.7071,1.7067,1.707,136300000.0
2005-01-20 23:27:00,1.7071,1.7072,1.7069,1.707,136300000.0
2005-01-20 23:28:00,1.7065,1.7066,1.7062,1.7062,136300000.0
2005-01-20 23:29:00,1.7061,1.7071,1.7061,1.7071,136300000.0
2005-01-20 23:30:00,1.7066,1.7072,1.7066,1.7072,136300000.0
2005-01-20 23:31:00,1.707,1.7071,1.7069,1.7069,136300000.0
2005-01-20 23:32:00,1.707,1.7074,1.707,1.7072,136300000.0
2005-01-20 23:33:00,1.707,1.7074,1.7069,1.707,136300000.0
2005-01-20 23:34:00,1.7069,1.7069,1.7064,1.7066,136300000.0
2005-01-20 23:35:00,1.7067,1.7072,1.7067,1.7072,136300000.0
2005-01-20 23:36:00,1.7075,1.7077,1.7072,1.7074,136300000.0
2005-01-20 23:37:00,1.7072,1.7075,1.7072,1.7075,136300000.0
2005-01-20 23:38:00,1.7072,1.7075,1.7072,1.7075,136300000.0
2005-01-20 23:41:00,1.7071,1.7074,1.7069,1.7072,136300000.0
2005-01-20 23:42:00,1.7071,1.7077,1.7069,1.7069,136300000.0
2005-01-20 23:43:00,1.7071,1.7071,1.7063,1.7063,136300000.0
2005-01-20 23:44:00,1.7065,1.7068,1.7065,1.7068,136300000.0
2005-01-20 23:45:00,1.7066,1.7068,1.7065,1.7068,136300000.0
2005-01-20 23:46:00,1.7066,1.7069,1.7066,1.7069,136300000.0
2005-01-20 23:47:00,1.7074,1.7075,1.7074,1.7075,136300000.0
2005-01-20 23:48:00,1.7074,1.7074,1.7072,1.7072,136300000.0
2005-01-20 23:49:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2005-01-20 23:50:00,1.7077,1.7077,1.7075,1.7075,136300000.0
2005-01-20 23:51:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2005-01-20 23:52:00,1.7072,1.7081,1.7067,1.707,136300000.0
2005-01-20 23:53:00,1.7069,1.7075,1.7069,1.7075,136300000.0
2005-01-20 23:54:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2005-01-20 23:55:00,1.707,1.707,1.707,1.707,136300000.0
2005-01-20 23:58:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2005-01-20 23:59:00,1.7072,1.7072,1.7071,1.7072,136300000.0
2005-01-21 00:00:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2005-01-21 00:01:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2005-01-21 00:02:00,1.7075,1.7075,1.7072,1.7072,136300000.0
2005-01-21 00:04:00,1.7076,1.7079,1.7072,1.7072,136300000.0
2005-01-21 00:06:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2005-01-21 00:07:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2005-01-21 00:09:00,1.7069,1.7071,1.7069,1.7069,136300000.0
2005-01-21 00:10:00,1.7068,1.7069,1.7068,1.7069,136300000.0
2005-01-21 00:11:00,1.7071,1.7074,1.7066,1.7066,136300000.0
2005-01-21 00:12:00,1.7065,1.7066,1.7065,1.7065,136300000.0
2005-01-21 00:13:00,1.7071,1.7072,1.7071,1.7071,136300000.0
2005-01-21 00:14:00,1.7072,1.7072,1.7069,1.707,136300000.0
2005-01-21 00:15:00,1.7068,1.7072,1.7068,1.707,136300000.0
2005-01-21 00:16:00,1.7071,1.7072,1.7071,1.7072,136300000.0
2005-01-21 00:17:00,1.7071,1.7072,1.707,1.7071,136300000.0
2005-01-21 00:18:00,1.707,1.7075,1.707,1.7075,136300000.0
2005-01-21 00:19:00,1.7074,1.7077,1.7074,1.7075,136300000.0
2005-01-21 00:20:00,1.7077,1.7079,1.7077,1.7079,136300000.0
2005-01-21 00:21:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2005-01-21 00:22:00,1.708,1.708,1.7079,1.7079,136300000.0
2005-01-21 00:24:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2005-01-21 00:25:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2005-01-21 00:26:00,1.7075,1.7077,1.7075,1.7077,136300000.0
2005-01-21 00:28:00,1.7075,1.7078,1.7075,1.7075,136300000.0
2005-01-21 00:29:00,1.7078,1.7079,1.7075,1.7078,136300000.0
2005-01-21 00:30:00,1.7077,1.7079,1.7072,1.7072,136300000.0
2005-01-21 00:31:00,1.7071,1.7075,1.7071,1.7074,136300000.0
2005-01-21 00:32:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2005-01-21 00:33:00,1.7074,1.7075,1.7072,1.7075,136300000.0
2005-01-21 00:34:00,1.7074,1.7074,1.7072,1.7072,136300000.0
2005-01-21 00:35:00,1.7069,1.707,1.7069,1.707,136300000.0
2005-01-21 00:36:00,1.7072,1.7072,1.7069,1.7069,136300000.0
2005-01-21 00:37:00,1.7067,1.7067,1.7064,1.7065,136300000.0
2005-01-21 00:38:00,1.7066,1.7066,1.7064,1.7066,136300000.0
2005-01-21 00:39:00,1.7067,1.7072,1.7065,1.7068,136300000.0
2005-01-21 00:40:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2005-01-21 00:41:00,1.7066,1.7066,1.7062,1.7064,136300000.0
2005-01-21 00:42:00,1.7063,1.7064,1.706,1.706,136300000.0
2005-01-21 00:43:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2005-01-21 00:44:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2005-01-21 00:45:00,1.7065,1.7065,1.7059,1.7059,136300000.0
2005-01-21 00:46:00,1.7057,1.7062,1.7057,1.7062,136300000.0
2005-01-21 00:47:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2005-01-21 00:48:00,1.7064,1.7065,1.706,1.7064,136300000.0
2005-01-21 00:49:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2005-01-21 00:50:00,1.7061,1.7062,1.706,1.7061,136300000.0
2005-01-21 00:51:00,1.7062,1.7065,1.7059,1.7064,136300000.0
2005-01-21 00:52:00,1.7062,1.7065,1.706,1.7065,136300000.0
2005-01-21 00:53:00,1.7064,1.7064,1.7062,1.7064,136300000.0
2005-01-21 00:54:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2005-01-21 00:55:00,1.7059,1.7062,1.7059,1.7062,136300000.0
2005-01-21 00:56:00,1.7061,1.7063,1.7061,1.7062,136300000.0
2005-01-21 00:57:00,1.7061,1.7069,1.7061,1.7067,136300000.0
2005-01-21 00:58:00,1.7069,1.7071,1.7064,1.7066,136300000.0
2005-01-21 00:59:00,1.7068,1.707,1.7066,1.707,136300000.0
2005-01-21 01:00:00,1.7069,1.707,1.7069,1.7069,136300000.0
2005-01-21 01:01:00,1.7067,1.7068,1.7065,1.7066,136300000.0
2005-01-21 01:02:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2005-01-21 01:03:00,1.7067,1.7068,1.7066,1.7068,136300000.0
2005-01-21 01:04:00,1.7067,1.7068,1.7065,1.7067,136300000.0
2005-01-21 01:05:00,1.7066,1.7068,1.7062,1.7064,136300000.0
2005-01-21 01:06:00,1.7062,1.7063,1.7061,1.7062,136300000.0
2005-01-21 01:07:00,1.706,1.7062,1.7052,1.7057,136300000.0
2005-01-21 01:08:00,1.7059,1.7061,1.7057,1.7061,136300000.0
2005-01-21 01:09:00,1.7059,1.7063,1.7059,1.7062,136300000.0
2005-01-21 01:10:00,1.7063,1.7064,1.7059,1.7059,136300000.0
2005-01-21 01:11:00,1.7062,1.7063,1.7053,1.7059,136300000.0
2005-01-21 01:12:00,1.7055,1.7061,1.7055,1.7055,136300000.0
2005-01-21 01:13:00,1.7054,1.7062,1.7053,1.7057,136300000.0
2005-01-21 01:14:00,1.7059,1.7061,1.7059,1.706,136300000.0
2005-01-21 01:15:00,1.7057,1.7061,1.7057,1.7059,136300000.0
2005-01-21 01:16:00,1.7057,1.7059,1.7054,1.7057,136300000.0
2005-01-21 01:17:00,1.7055,1.7057,1.7054,1.7055,136300000.0
2005-01-21 01:18:00,1.7054,1.7057,1.7053,1.7057,136300000.0
2005-01-21 01:19:00,1.7059,1.706,1.7055,1.7055,136300000.0
2005-01-21 01:20:00,1.7056,1.7061,1.7055,1.7056,136300000.0
2005-01-21 01:21:00,1.7057,1.7059,1.7056,1.7057,136300000.0
2005-01-21 01:22:00,1.7056,1.7057,1.7052,1.7052,136300000.0
2005-01-21 01:23:00,1.7054,1.7055,1.7052,1.7054,136300000.0
2005-01-21 01:24:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2005-01-21 01:25:00,1.7049,1.705,1.7049,1.705,136300000.0
2005-01-21 01:26:00,1.7053,1.7057,1.705,1.7056,136300000.0
2005-01-21 01:27:00,1.7054,1.7056,1.7053,1.7054,136300000.0
2005-01-21 01:28:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2005-01-21 01:29:00,1.7053,1.7057,1.7053,1.7055,136300000.0
2005-01-21 01:30:00,1.7054,1.7056,1.7053,1.7053,136300000.0
2005-01-21 01:31:00,1.7052,1.7056,1.705,1.7055,136300000.0
2005-01-21 01:32:00,1.7054,1.7055,1.705,1.705,136300000.0
2005-01-21 01:33:00,1.7049,1.705,1.7049,1.705,136300000.0
2005-01-21 01:34:00,1.7053,1.7055,1.7052,1.7055,136300000.0
2005-01-21 01:35:00,1.7056,1.7056,1.7052,1.7052,136300000.0
2005-01-21 01:36:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2005-01-21 01:37:00,1.7053,1.7057,1.7052,1.7055,136300000.0
2005-01-21 01:38:00,1.7054,1.706,1.7054,1.706,136300000.0
2005-01-21 01:39:00,1.7061,1.7062,1.7057,1.7061,136300000.0
2005-01-21 01:40:00,1.7062,1.7063,1.7057,1.7059,136300000.0
2005-01-21 01:41:00,1.706,1.706,1.7055,1.7055,136300000.0
2005-01-21 01:42:00,1.7057,1.7059,1.7056,1.7059,136300000.0
2005-01-21 01:43:00,1.706,1.7065,1.706,1.7064,136300000.0
2005-01-21 01:44:00,1.7065,1.7065,1.7059,1.7061,136300000.0
2005-01-21 01:45:00,1.7064,1.7065,1.7061,1.7062,136300000.0
2005-01-21 01:47:00,1.7064,1.7065,1.7061,1.7063,136300000.0
2005-01-21 01:48:00,1.7062,1.7068,1.7062,1.7063,136300000.0
2005-01-21 01:49:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2005-01-21 01:50:00,1.7063,1.7064,1.7062,1.7063,136300000.0
2005-01-21 01:52:00,1.7062,1.7065,1.7062,1.7063,136300000.0
2005-01-21 01:53:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2005-01-21 01:54:00,1.7062,1.7065,1.7062,1.7063,136300000.0
2005-01-21 01:55:00,1.7064,1.7067,1.7063,1.7065,136300000.0
2005-01-21 01:56:00,1.7064,1.7065,1.7063,1.7064,136300000.0
2005-01-21 01:57:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2005-01-21 01:58:00,1.7065,1.7069,1.7064,1.7069,136300000.0
2005-01-21 01:59:00,1.707,1.7072,1.7069,1.7072,136300000.0
2005-01-21 02:00:00,1.7075,1.7075,1.7069,1.7072,136300000.0
2005-01-21 02:01:00,1.707,1.7074,1.7069,1.7072,136300000.0
2005-01-21 02:02:00,1.7072,1.7072,1.7065,1.7065,136300000.0
2005-01-21 02:03:00,1.7066,1.7069,1.7066,1.7068,136300000.0
2005-01-21 02:04:00,1.7069,1.7069,1.7067,1.7068,136300000.0
2005-01-21 02:05:00,1.707,1.707,1.7067,1.7068,136300000.0
2005-01-21 02:06:00,1.7067,1.7068,1.7066,1.7068,136300000.0
2005-01-21 02:07:00,1.707,1.707,1.7064,1.7065,136300000.0
2005-01-21 02:08:00,1.7068,1.7072,1.7065,1.7067,136300000.0
2005-01-21 02:09:00,1.7068,1.7069,1.7064,1.7064,136300000.0
2005-01-21 02:10:00,1.7063,1.7066,1.7063,1.7064,136300000.0
2005-01-21 02:11:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2005-01-21 02:12:00,1.7064,1.7065,1.7062,1.7063,136300000.0
2005-01-21 02:13:00,1.7064,1.7065,1.706,1.7064,136300000.0
2005-01-21 02:14:00,1.7063,1.7065,1.706,1.7062,136300000.0
2005-01-21 02:15:00,1.7061,1.7064,1.7061,1.7063,136300000.0
2005-01-21 02:16:00,1.7064,1.7065,1.7062,1.7063,136300000.0
2005-01-21 02:17:00,1.7064,1.7065,1.7063,1.7065,136300000.0
2005-01-21 02:18:00,1.7064,1.7066,1.7064,1.7066,136300000.0
2005-01-21 02:19:00,1.7065,1.7066,1.7063,1.7065,136300000.0
2005-01-21 02:20:00,1.7064,1.7068,1.7061,1.7064,136300000.0
2005-01-21 02:21:00,1.7065,1.7066,1.7064,1.7065,136300000.0
2005-01-21 02:22:00,1.7064,1.7065,1.706,1.7063,136300000.0
2005-01-21 02:23:00,1.7066,1.7067,1.7064,1.7065,136300000.0
2005-01-21 02:24:00,1.7062,1.7065,1.7062,1.7063,136300000.0
2005-01-21 02:25:00,1.7064,1.7065,1.7059,1.706,136300000.0
2005-01-21 02:26:00,1.7059,1.7064,1.7059,1.7061,136300000.0
2005-01-21 02:27:00,1.706,1.7063,1.706,1.7063,136300000.0
2005-01-21 02:28:00,1.7062,1.707,1.7062,1.7067,136300000.0
2005-01-21 02:29:00,1.7069,1.7069,1.7064,1.7067,136300000.0
2005-01-21 02:30:00,1.7069,1.7072,1.7066,1.7072,136300000.0
2005-01-21 02:31:00,1.7071,1.7072,1.7067,1.7067,136300000.0
2005-01-21 02:32:00,1.7068,1.7072,1.7068,1.7071,136300000.0
2005-01-21 02:33:00,1.707,1.7072,1.707,1.7072,136300000.0
2005-01-21 02:34:00,1.7071,1.7072,1.707,1.7072,136300000.0
2005-01-21 02:35:00,1.7071,1.7074,1.707,1.707,136300000.0
2005-01-21 02:36:00,1.7071,1.7074,1.7071,1.7071,136300000.0
2005-01-21 02:37:00,1.7071,1.7074,1.7071,1.7074,136300000.0
2005-01-21 02:38:00,1.7072,1.7074,1.7072,1.7072,136300000.0
2005-01-21 02:39:00,1.7071,1.7072,1.7068,1.7069,136300000.0
2005-01-21 02:40:00,1.707,1.7072,1.7066,1.7072,136300000.0
2005-01-21 02:41:00,1.7071,1.7072,1.7065,1.7065,136300000.0
2005-01-21 02:42:00,1.7066,1.7069,1.7065,1.7066,136300000.0
2005-01-21 02:43:00,1.7065,1.7067,1.7064,1.7064,136300000.0
2005-01-21 02:44:00,1.7065,1.7068,1.7065,1.7066,136300000.0
2005-01-21 02:45:00,1.7065,1.7067,1.7064,1.7064,136300000.0
2005-01-21 02:46:00,1.7065,1.7067,1.7061,1.7062,136300000.0
2005-01-21 02:47:00,1.7063,1.7066,1.7062,1.7065,136300000.0
2005-01-21 02:48:00,1.7064,1.7066,1.7062,1.7064,136300000.0
2005-01-21 02:49:00,1.7064,1.7066,1.7064,1.7066,136300000.0
2005-01-21 02:50:00,1.7067,1.7067,1.7063,1.7063,136300000.0
2005-01-21 02:51:00,1.7064,1.7064,1.7061,1.7062,136300000.0
2005-01-21 02:52:00,1.7061,1.7064,1.7059,1.7061,136300000.0
2005-01-21 02:53:00,1.7063,1.7064,1.7061,1.7061,136300000.0
2005-01-21 02:54:00,1.7062,1.7063,1.7061,1.7063,136300000.0
2005-01-21 02:55:00,1.7061,1.7065,1.7061,1.7063,136300000.0
2005-01-21 02:56:00,1.7064,1.7065,1.7064,1.7065,136300000.0
2005-01-21 02:57:00,1.7066,1.7067,1.7065,1.7067,136300000.0
2005-01-21 02:58:00,1.7065,1.7067,1.7065,1.7066,136300000.0
2005-01-21 02:59:00,1.7065,1.7065,1.7062,1.7063,136300000.0
2005-01-21 03:00:00,1.7062,1.7063,1.7062,1.7062,136300000.0
2005-01-21 03:01:00,1.7063,1.7063,1.7061,1.7062,136300000.0
2005-01-21 03:02:00,1.7061,1.7063,1.7057,1.7057,136300000.0
2005-01-21 03:03:00,1.7056,1.706,1.7056,1.706,136300000.0
2005-01-21 03:04:00,1.7057,1.7061,1.7057,1.7061,136300000.0
2005-01-21 03:05:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2005-01-21 03:06:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2005-01-21 03:07:00,1.7059,1.7061,1.7057,1.706,136300000.0
2005-01-21 03:08:00,1.7061,1.7064,1.7059,1.7061,136300000.0
2005-01-21 03:09:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2005-01-21 03:10:00,1.7062,1.7065,1.7062,1.7065,136300000.0
2005-01-21 03:11:00,1.7064,1.7067,1.7063,1.7067,136300000.0
2005-01-21 03:12:00,1.7068,1.7069,1.7067,1.7067,136300000.0
2005-01-21 03:13:00,1.7068,1.707,1.7068,1.7068,136300000.0
2005-01-21 03:14:00,1.707,1.707,1.7065,1.7066,136300000.0
2005-01-21 03:15:00,1.7065,1.7069,1.7063,1.7067,136300000.0
2005-01-21 03:16:00,1.7068,1.7069,1.7065,1.7066,136300000.0
2005-01-21 03:17:00,1.7064,1.7066,1.7062,1.7064,136300000.0
2005-01-21 03:18:00,1.7065,1.7067,1.7062,1.7067,136300000.0
2005-01-21 03:19:00,1.7068,1.7068,1.7062,1.7063,136300000.0
2005-01-21 03:20:00,1.7064,1.7067,1.7063,1.7063,136300000.0
2005-01-21 03:21:00,1.7062,1.7062,1.7057,1.706,136300000.0
2005-01-21 03:22:00,1.7063,1.7063,1.7059,1.7061,136300000.0
2005-01-21 03:23:00,1.706,1.7062,1.7059,1.7061,136300000.0
2005-01-21 03:24:00,1.7062,1.7062,1.7059,1.706,136300000.0
2005-01-21 03:25:00,1.7059,1.7063,1.7059,1.7063,136300000.0
2005-01-21 03:26:00,1.7064,1.7065,1.7063,1.7064,136300000.0
2005-01-21 03:27:00,1.7063,1.7063,1.706,1.7061,136300000.0
2005-01-21 03:28:00,1.7057,1.706,1.7057,1.7057,136300000.0
2005-01-21 03:29:00,1.7059,1.7064,1.7059,1.7061,136300000.0
2005-01-21 03:30:00,1.7063,1.7063,1.7062,1.7063,136300000.0
2005-01-21 03:31:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2005-01-21 03:32:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2005-01-21 03:34:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2005-01-21 03:35:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2005-01-21 03:36:00,1.7061,1.7062,1.7061,1.7061,136300000.0
2005-01-21 03:37:00,1.706,1.7064,1.7059,1.7062,136300000.0
2005-01-21 03:38:00,1.7063,1.7064,1.7062,1.7062,136300000.0
2005-01-21 03:39:00,1.7063,1.7066,1.7061,1.7063,136300000.0
2005-01-21 03:40:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2005-01-21 03:41:00,1.7062,1.7062,1.7059,1.7061,136300000.0
2005-01-21 03:42:00,1.7062,1.7062,1.7057,1.7057,136300000.0
2005-01-21 03:43:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2005-01-21 03:44:00,1.7059,1.706,1.7059,1.706,136300000.0
2005-01-21 03:45:00,1.7059,1.706,1.7057,1.7057,136300000.0
2005-01-21 03:46:00,1.7059,1.7059,1.705,1.705,136300000.0
2005-01-21 03:47:00,1.7057,1.7057,1.705,1.7055,136300000.0
2005-01-21 03:48:00,1.7054,1.7055,1.7054,1.7054,136300000.0
2005-01-21 03:49:00,1.7055,1.7057,1.7054,1.7056,136300000.0
2005-01-21 03:50:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2005-01-21 03:51:00,1.7053,1.7056,1.7053,1.7056,136300000.0
2005-01-21 03:52:00,1.7057,1.7057,1.7054,1.7056,136300000.0
2005-01-21 03:53:00,1.7054,1.7056,1.7053,1.7056,136300000.0
2005-01-21 03:54:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2005-01-21 03:56:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2005-01-21 03:57:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2005-01-21 03:58:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2005-01-21 03:59:00,1.7056,1.7056,1.7055,1.7056,136300000.0
2005-01-21 04:00:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2005-01-21 04:01:00,1.7052,1.7053,1.705,1.705,136300000.0
2005-01-21 04:02:00,1.7048,1.7052,1.7043,1.705,136300000.0
2005-01-21 04:03:00,1.7052,1.7052,1.7048,1.705,136300000.0
2005-01-21 04:04:00,1.7052,1.7053,1.705,1.705,136300000.0
2005-01-21 04:05:00,1.7053,1.7054,1.7049,1.705,136300000.0
2005-01-21 04:06:00,1.7049,1.705,1.7049,1.705,136300000.0
2005-01-21 04:07:00,1.7052,1.7054,1.705,1.705,136300000.0
2005-01-21 04:08:00,1.7052,1.7052,1.705,1.705,136300000.0
2005-01-21 04:09:00,1.7053,1.7055,1.7052,1.7054,136300000.0
2005-01-21 04:10:00,1.7055,1.7055,1.7053,1.7054,136300000.0
2005-01-21 04:11:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2005-01-21 04:12:00,1.7057,1.7057,1.7053,1.7056,136300000.0
2005-01-21 04:13:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2005-01-21 04:14:00,1.7059,1.706,1.7057,1.7057,136300000.0
2005-01-21 04:15:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2005-01-21 04:16:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2005-01-21 04:17:00,1.7056,1.7059,1.7056,1.7057,136300000.0
2005-01-21 04:18:00,1.7061,1.7061,1.7057,1.7057,136300000.0
2005-01-21 04:19:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2005-01-21 04:20:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2005-01-21 04:21:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2005-01-21 04:22:00,1.706,1.706,1.7057,1.7059,136300000.0
2005-01-21 04:23:00,1.7057,1.706,1.7057,1.7059,136300000.0
2005-01-21 04:24:00,1.706,1.706,1.7057,1.7057,136300000.0
2005-01-21 04:25:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2005-01-21 04:26:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2005-01-21 04:27:00,1.7056,1.7059,1.7056,1.7059,136300000.0
2005-01-21 04:28:00,1.706,1.706,1.706,1.706,136300000.0
2005-01-21 04:29:00,1.7059,1.706,1.7059,1.706,136300000.0
2005-01-21 04:30:00,1.7061,1.7063,1.7057,1.706,136300000.0
2005-01-21 04:31:00,1.7057,1.706,1.7057,1.7059,136300000.0
2005-01-21 04:32:00,1.7061,1.7061,1.7059,1.7059,136300000.0
2005-01-21 04:33:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2005-01-21 04:34:00,1.7059,1.7063,1.7057,1.7057,136300000.0
2005-01-21 04:35:00,1.706,1.706,1.706,1.706,136300000.0
2005-01-21 04:36:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2005-01-21 04:37:00,1.706,1.706,1.7057,1.7057,136300000.0
2005-01-21 04:38:00,1.706,1.706,1.7057,1.7057,136300000.0
2005-01-21 04:39:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2005-01-21 04:40:00,1.7059,1.706,1.7059,1.706,136300000.0
2005-01-21 04:41:00,1.7062,1.7062,1.706,1.706,136300000.0
2005-01-21 04:42:00,1.7061,1.7061,1.7053,1.706,136300000.0
2005-01-21 04:43:00,1.7061,1.7061,1.7054,1.7057,136300000.0
2005-01-21 04:44:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2005-01-21 04:45:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2005-01-21 04:46:00,1.7059,1.7059,1.7057,1.7059,136300000.0
2005-01-21 04:47:00,1.7057,1.7059,1.7055,1.7057,136300000.0
2005-01-21 04:48:00,1.7056,1.7062,1.7054,1.7059,136300000.0
2005-01-21 04:49:00,1.7061,1.7063,1.7057,1.7063,136300000.0
2005-01-21 04:50:00,1.7061,1.7063,1.7057,1.7063,136300000.0
2005-01-21 04:51:00,1.7064,1.7065,1.7063,1.7064,136300000.0
2005-01-21 04:52:00,1.7063,1.7066,1.7063,1.7064,136300000.0
2005-01-21 04:53:00,1.7065,1.7066,1.7063,1.7063,136300000.0
2005-01-21 04:54:00,1.7064,1.7075,1.7064,1.7071,136300000.0
2005-01-21 04:55:00,1.7072,1.7072,1.7069,1.7069,136300000.0
2005-01-21 04:56:00,1.707,1.7072,1.7068,1.7069,136300000.0
2005-01-21 04:57:00,1.707,1.707,1.707,1.707,136300000.0
2005-01-21 04:58:00,1.7071,1.7072,1.7069,1.707,136300000.0
2005-01-21 04:59:00,1.7071,1.7071,1.7069,1.7071,136300000.0
2005-01-21 05:00:00,1.7072,1.7072,1.7071,1.7072,136300000.0
2005-01-21 05:02:00,1.7071,1.7072,1.7071,1.7072,136300000.0
2005-01-21 05:03:00,1.7071,1.7071,1.7068,1.707,136300000.0
2005-01-21 05:04:00,1.7071,1.7072,1.7071,1.7071,136300000.0
2005-01-21 05:05:00,1.707,1.7072,1.707,1.7072,136300000.0
2005-01-21 05:06:00,1.7071,1.7078,1.7071,1.7077,136300000.0
2005-01-21 05:07:00,1.7074,1.7075,1.707,1.7075,136300000.0
2005-01-21 05:08:00,1.7074,1.7075,1.7071,1.7071,136300000.0
2005-01-21 05:09:00,1.7072,1.7075,1.7072,1.7075,136300000.0
2005-01-21 05:10:00,1.7078,1.7079,1.7074,1.7077,136300000.0
2005-01-21 05:11:00,1.7075,1.7084,1.7075,1.7081,136300000.0
2005-01-21 05:12:00,1.7083,1.7088,1.7083,1.7085,136300000.0
2005-01-21 05:13:00,1.7086,1.7086,1.7083,1.7084,136300000.0
2005-01-21 05:14:00,1.7083,1.7083,1.708,1.708,136300000.0
2005-01-21 05:15:00,1.7079,1.7083,1.7079,1.708,136300000.0
2005-01-21 05:16:00,1.7082,1.7083,1.7082,1.7082,136300000.0
2005-01-21 05:17:00,1.7083,1.7083,1.7081,1.7082,136300000.0
2005-01-21 05:18:00,1.708,1.7083,1.7078,1.708,136300000.0
2005-01-21 05:19:00,1.7083,1.7085,1.7082,1.7083,136300000.0
2005-01-21 05:20:00,1.7082,1.7083,1.7081,1.7083,136300000.0
2005-01-21 05:21:00,1.7082,1.7086,1.7079,1.7082,136300000.0
2005-01-21 05:22:00,1.7081,1.7085,1.7081,1.7082,136300000.0
2005-01-21 05:23:00,1.7083,1.7084,1.708,1.7082,136300000.0
2005-01-21 05:25:00,1.708,1.7081,1.708,1.708,136300000.0
2005-01-21 05:26:00,1.7081,1.7084,1.7081,1.7084,136300000.0
2005-01-21 05:27:00,1.7086,1.7086,1.7081,1.7083,136300000.0
2005-01-21 05:28:00,1.7085,1.7085,1.7081,1.7085,136300000.0
2005-01-21 05:29:00,1.7082,1.7082,1.7078,1.7082,136300000.0
2005-01-21 05:30:00,1.7081,1.7084,1.7081,1.7083,136300000.0
2005-01-21 05:31:00,1.7082,1.7086,1.7082,1.7086,136300000.0
2005-01-21 05:33:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2005-01-21 05:34:00,1.7082,1.7084,1.7081,1.7082,136300000.0
2005-01-21 05:35:00,1.7088,1.7088,1.7083,1.7088,136300000.0
2005-01-21 05:37:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2005-01-21 05:38:00,1.7085,1.7092,1.7085,1.7092,136300000.0
2005-01-21 05:39:00,1.7091,1.7091,1.7089,1.709,136300000.0
2005-01-21 05:42:00,1.7092,1.7092,1.709,1.709,136300000.0
2005-01-21 05:43:00,1.7092,1.7093,1.709,1.7091,136300000.0
2005-01-21 05:44:00,1.7092,1.7093,1.7091,1.7091,136300000.0
2005-01-21 05:45:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2005-01-21 05:46:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2005-01-21 05:47:00,1.709,1.7093,1.709,1.7093,136300000.0
2005-01-21 05:50:00,1.7093,1.7098,1.7092,1.7095,136300000.0
2005-01-21 05:51:00,1.7092,1.7095,1.709,1.7095,136300000.0
2005-01-21 05:52:00,1.7094,1.7098,1.7092,1.7095,136300000.0
2005-01-21 05:53:00,1.7094,1.7095,1.7092,1.7092,136300000.0
2005-01-21 05:54:00,1.7092,1.7092,1.7091,1.7092,136300000.0
2005-01-21 05:55:00,1.7091,1.7094,1.7091,1.7092,136300000.0
2005-01-21 05:56:00,1.709,1.7091,1.709,1.7091,136300000.0
2005-01-21 05:57:00,1.709,1.7092,1.709,1.7091,136300000.0
2005-01-21 05:58:00,1.7089,1.709,1.7089,1.709,136300000.0
2005-01-21 05:59:00,1.7087,1.7091,1.7087,1.709,136300000.0
2005-01-21 06:00:00,1.7089,1.709,1.7089,1.709,136300000.0
2005-01-21 06:01:00,1.7091,1.7091,1.7086,1.7087,136300000.0
2005-01-21 06:02:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2005-01-21 06:03:00,1.7086,1.7091,1.7086,1.7087,136300000.0
2005-01-21 06:04:00,1.7086,1.7087,1.7086,1.7087,136300000.0
2005-01-21 06:05:00,1.7085,1.7085,1.7084,1.7085,136300000.0
2005-01-21 06:07:00,1.7086,1.7089,1.7085,1.7089,136300000.0
2005-01-21 06:08:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2005-01-21 06:09:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2005-01-21 06:10:00,1.7082,1.7085,1.7082,1.7082,136300000.0
2005-01-21 06:11:00,1.7083,1.7087,1.708,1.7082,136300000.0
2005-01-21 06:12:00,1.7081,1.7086,1.7081,1.7084,136300000.0
2005-01-21 06:13:00,1.708,1.7084,1.708,1.7084,136300000.0
2005-01-21 06:14:00,1.7083,1.7089,1.7082,1.7088,136300000.0
2005-01-21 06:15:00,1.7087,1.7089,1.7084,1.7088,136300000.0
2005-01-21 06:16:00,1.7087,1.7088,1.7086,1.7086,136300000.0
2005-01-21 06:17:00,1.7085,1.7086,1.7082,1.7082,136300000.0
2005-01-21 06:18:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2005-01-21 06:19:00,1.7084,1.7087,1.7084,1.7086,136300000.0
2005-01-21 06:20:00,1.7087,1.7087,1.7084,1.7084,136300000.0
2005-01-21 06:21:00,1.7083,1.7086,1.7082,1.7085,136300000.0
2005-01-21 06:22:00,1.708,1.708,1.708,1.708,136300000.0
2005-01-21 06:23:00,1.7083,1.7083,1.7079,1.708,136300000.0
2005-01-21 06:24:00,1.7079,1.7085,1.7079,1.7083,136300000.0
2005-01-21 06:25:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2005-01-21 06:26:00,1.7082,1.7084,1.7081,1.7081,136300000.0
2005-01-21 06:27:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2005-01-21 06:28:00,1.708,1.7081,1.708,1.7081,136300000.0
2005-01-21 06:29:00,1.7083,1.7083,1.7082,1.7083,136300000.0
2005-01-21 06:30:00,1.7082,1.7084,1.7082,1.7083,136300000.0
2005-01-21 06:31:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2005-01-21 06:32:00,1.7082,1.7084,1.7081,1.7081,136300000.0
2005-01-21 06:33:00,1.708,1.7081,1.708,1.708,136300000.0
2005-01-21 06:34:00,1.7079,1.7081,1.7075,1.7078,136300000.0
2005-01-21 06:35:00,1.7077,1.7079,1.7077,1.7078,136300000.0
2005-01-21 06:36:00,1.7077,1.7078,1.7077,1.7078,136300000.0
2005-01-21 06:37:00,1.7079,1.7079,1.7075,1.7075,136300000.0
2005-01-21 06:38:00,1.7077,1.7077,1.7075,1.7077,136300000.0
2005-01-21 06:39:00,1.7075,1.7077,1.7075,1.7075,136300000.0
2005-01-21 06:40:00,1.7077,1.7077,1.7075,1.7075,136300000.0
2005-01-21 06:41:00,1.7077,1.7078,1.7077,1.7077,136300000.0
2005-01-21 06:42:00,1.7075,1.7077,1.7075,1.7075,136300000.0
2005-01-21 06:43:00,1.7078,1.7078,1.7072,1.7075,136300000.0
2005-01-21 06:44:00,1.7074,1.7079,1.7074,1.7078,136300000.0
2005-01-21 06:45:00,1.708,1.708,1.7072,1.7077,136300000.0
2005-01-21 06:46:00,1.7078,1.708,1.7078,1.708,136300000.0
2005-01-21 06:47:00,1.7079,1.7079,1.7074,1.7074,136300000.0
2005-01-21 06:48:00,1.7072,1.7075,1.7072,1.7075,136300000.0
2005-01-21 06:50:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2005-01-21 06:51:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2005-01-21 06:52:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2005-01-21 06:53:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2005-01-21 06:54:00,1.707,1.7071,1.707,1.7071,136300000.0
2005-01-21 06:55:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2005-01-21 06:56:00,1.7072,1.7072,1.7071,1.7072,136300000.0
2005-01-21 06:57:00,1.7071,1.7071,1.707,1.707,136300000.0
2005-01-21 06:58:00,1.7072,1.7072,1.707,1.7071,136300000.0
2005-01-21 06:59:00,1.7069,1.707,1.7069,1.707,136300000.0
2005-01-21 07:00:00,1.7071,1.7072,1.7071,1.7072,136300000.0
2005-01-21 07:02:00,1.7069,1.7072,1.7069,1.7072,136300000.0
2005-01-21 07:03:00,1.7071,1.7071,1.707,1.7071,136300000.0
2005-01-21 07:04:00,1.707,1.7071,1.707,1.7071,136300000.0
2005-01-21 07:05:00,1.7072,1.7072,1.7071,1.7072,136300000.0
2005-01-21 07:06:00,1.7071,1.7072,1.707,1.7072,136300000.0
2005-01-21 07:07:00,1.7071,1.7072,1.7069,1.7069,136300000.0
2005-01-21 07:08:00,1.7072,1.7072,1.7069,1.7069,136300000.0
2005-01-21 07:09:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2005-01-21 07:10:00,1.7068,1.707,1.7066,1.7067,136300000.0
2005-01-21 07:11:00,1.7068,1.7072,1.7068,1.707,136300000.0
2005-01-21 07:12:00,1.7069,1.7069,1.7064,1.7064,136300000.0
2005-01-21 07:13:00,1.7065,1.707,1.7065,1.7066,136300000.0
2005-01-21 07:14:00,1.707,1.7072,1.7067,1.7071,136300000.0
2005-01-21 07:15:00,1.707,1.7072,1.707,1.707,136300000.0
2005-01-21 07:16:00,1.7069,1.7072,1.7069,1.707,136300000.0
2005-01-21 07:17:00,1.7069,1.7071,1.7069,1.707,136300000.0
2005-01-21 07:18:00,1.7067,1.7069,1.7067,1.7068,136300000.0
2005-01-21 07:19:00,1.7069,1.7069,1.7066,1.7066,136300000.0
2005-01-21 07:20:00,1.7067,1.707,1.7062,1.707,136300000.0
2005-01-21 07:21:00,1.7069,1.7069,1.7062,1.7066,136300000.0
2005-01-21 07:22:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2005-01-21 07:23:00,1.7067,1.7067,1.7063,1.7063,136300000.0
2005-01-21 07:24:00,1.7062,1.7066,1.7054,1.7066,136300000.0
2005-01-21 07:25:00,1.7068,1.7068,1.7065,1.7065,136300000.0
2005-01-21 07:26:00,1.7064,1.7064,1.7063,1.7064,136300000.0
2005-01-21 07:27:00,1.7065,1.7068,1.7064,1.7068,136300000.0
2005-01-21 07:28:00,1.7067,1.7067,1.7065,1.7067,136300000.0
2005-01-21 07:29:00,1.7065,1.7068,1.7065,1.7065,136300000.0
2005-01-21 07:30:00,1.7066,1.7068,1.7065,1.7067,136300000.0
2005-01-21 07:31:00,1.7066,1.7067,1.7064,1.7066,136300000.0
2005-01-21 07:32:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2005-01-21 07:33:00,1.7067,1.7067,1.7066,1.7067,136300000.0
2005-01-21 07:34:00,1.7066,1.7068,1.7066,1.7067,136300000.0
2005-01-21 07:35:00,1.7066,1.7067,1.7066,1.7066,136300000.0
2005-01-21 07:36:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2005-01-21 07:37:00,1.7065,1.7068,1.7065,1.7067,136300000.0
2005-01-21 07:39:00,1.7068,1.7072,1.7067,1.7067,136300000.0
2005-01-21 07:40:00,1.7066,1.7069,1.7065,1.7069,136300000.0
2005-01-21 07:41:00,1.7068,1.7068,1.7067,1.7068,136300000.0
2005-01-21 07:42:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2005-01-21 07:44:00,1.7066,1.7068,1.7066,1.7068,136300000.0
2005-01-21 07:45:00,1.7069,1.7071,1.7069,1.7071,136300000.0
2005-01-21 07:46:00,1.707,1.707,1.707,1.707,136300000.0
2005-01-21 07:47:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2005-01-21 07:48:00,1.7068,1.7069,1.7064,1.7065,136300000.0
2005-01-21 07:49:00,1.7064,1.7067,1.7063,1.7067,136300000.0
2005-01-21 07:50:00,1.7064,1.7066,1.7062,1.7063,136300000.0
2005-01-21 07:51:00,1.7062,1.7065,1.7062,1.7065,136300000.0
2005-01-21 07:52:00,1.7064,1.7066,1.706,1.706,136300000.0
2005-01-21 07:53:00,1.7062,1.7065,1.7057,1.7057,136300000.0
2005-01-21 07:54:00,1.706,1.7062,1.7057,1.7059,136300000.0
2005-01-21 07:55:00,1.706,1.7066,1.7059,1.7061,136300000.0
2005-01-21 07:56:00,1.7062,1.7062,1.7056,1.7057,136300000.0
2005-01-21 07:57:00,1.7059,1.7061,1.7055,1.7059,136300000.0
2005-01-21 07:58:00,1.7057,1.7061,1.7057,1.7059,136300000.0
2005-01-21 07:59:00,1.7057,1.7062,1.7057,1.7059,136300000.0
2005-01-21 08:00:00,1.7057,1.7063,1.7057,1.7059,136300000.0
2005-01-21 08:01:00,1.706,1.706,1.7059,1.7059,136300000.0
2005-01-21 08:02:00,1.7057,1.7061,1.7057,1.7058,136300000.0
2005-01-21 08:03:00,1.7059,1.7062,1.7057,1.7057,136300000.0
2005-01-21 08:04:00,1.7056,1.7059,1.7056,1.7058,136300000.0
2005-01-21 08:05:00,1.7059,1.706,1.7059,1.7059,136300000.0
2005-01-21 08:06:00,1.7058,1.7061,1.7058,1.706,136300000.0
2005-01-21 08:07:00,1.7057,1.7059,1.7055,1.7059,136300000.0
2005-01-21 08:08:00,1.7058,1.7059,1.7058,1.7059,136300000.0
2005-01-21 08:09:00,1.706,1.706,1.7058,1.7058,136300000.0
2005-01-21 08:10:00,1.7059,1.706,1.7057,1.706,136300000.0
2005-01-21 08:11:00,1.7061,1.7061,1.706,1.706,136300000.0
2005-01-21 08:12:00,1.7061,1.7061,1.7059,1.706,136300000.0
2005-01-21 08:13:00,1.7059,1.706,1.7056,1.7057,136300000.0
2005-01-21 08:14:00,1.7058,1.706,1.7058,1.706,136300000.0
2005-01-21 08:15:00,1.7062,1.7063,1.7061,1.7061,136300000.0
2005-01-21 08:16:00,1.706,1.706,1.7058,1.706,136300000.0
2005-01-21 08:17:00,1.7061,1.7061,1.706,1.7061,136300000.0
2005-01-21 08:18:00,1.7063,1.7064,1.7059,1.7062,136300000.0
2005-01-21 08:19:00,1.7061,1.7065,1.7061,1.7063,136300000.0
2005-01-21 08:20:00,1.7064,1.7064,1.7057,1.7059,136300000.0
2005-01-21 08:21:00,1.7058,1.7059,1.7056,1.7058,136300000.0
2005-01-21 08:22:00,1.7057,1.7058,1.7052,1.7054,136300000.0
2005-01-21 08:23:00,1.7053,1.706,1.7048,1.7048,136300000.0
2005-01-21 08:24:00,1.7049,1.7054,1.7048,1.7048,136300000.0
2005-01-21 08:25:00,1.7046,1.7049,1.704,1.704,136300000.0
2005-01-21 08:26:00,1.7041,1.7046,1.7041,1.7041,136300000.0
2005-01-21 08:27:00,1.7042,1.7045,1.704,1.7042,136300000.0
2005-01-21 08:28:00,1.7041,1.7041,1.703,1.7034,136300000.0
2005-01-21 08:29:00,1.7035,1.7035,1.7031,1.7034,136300000.0
2005-01-21 08:30:00,1.7032,1.7037,1.7021,1.7028,136300000.0
2005-01-21 08:31:00,1.7027,1.7034,1.7026,1.7027,136300000.0
2005-01-21 08:32:00,1.703,1.7034,1.7023,1.7034,136300000.0
2005-01-21 08:33:00,1.7031,1.7039,1.7028,1.7036,136300000.0
2005-01-21 08:34:00,1.7035,1.7037,1.7031,1.7036,136300000.0
2005-01-21 08:35:00,1.7038,1.7039,1.7035,1.7039,136300000.0
2005-01-21 08:36:00,1.704,1.7042,1.7033,1.7033,136300000.0
2005-01-21 08:37:00,1.7032,1.7042,1.7028,1.7029,136300000.0
2005-01-21 08:38:00,1.703,1.7035,1.703,1.7035,136300000.0
2005-01-21 08:39:00,1.7037,1.7046,1.7035,1.7045,136300000.0
2005-01-21 08:40:00,1.7044,1.7054,1.7044,1.7054,136300000.0
2005-01-21 08:41:00,1.7052,1.706,1.7051,1.7059,136300000.0
2005-01-21 08:42:00,1.7058,1.7063,1.7058,1.7058,136300000.0
2005-01-21 08:43:00,1.7057,1.7061,1.7052,1.7052,136300000.0
2005-01-21 08:44:00,1.7053,1.7063,1.7053,1.7057,136300000.0
2005-01-21 08:45:00,1.7056,1.7063,1.7055,1.7061,136300000.0
2005-01-21 08:46:00,1.7062,1.7062,1.7057,1.7059,136300000.0
2005-01-21 08:47:00,1.7058,1.7064,1.7056,1.706,136300000.0
2005-01-21 08:48:00,1.7061,1.7063,1.7056,1.7058,136300000.0
2005-01-21 08:49:00,1.7059,1.7063,1.7058,1.7061,136300000.0
2005-01-21 08:50:00,1.7059,1.706,1.7053,1.7056,136300000.0
2005-01-21 08:51:00,1.7057,1.706,1.7044,1.7044,136300000.0
2005-01-21 08:52:00,1.7045,1.7048,1.7033,1.7036,136300000.0
2005-01-21 08:53:00,1.7037,1.7044,1.7037,1.7041,136300000.0
2005-01-21 08:54:00,1.704,1.704,1.7027,1.703,136300000.0
2005-01-21 08:55:00,1.7029,1.7035,1.7025,1.7032,136300000.0
2005-01-21 08:56:00,1.7033,1.7037,1.7032,1.7035,136300000.0
2005-01-21 08:57:00,1.7038,1.7044,1.7038,1.7041,136300000.0
2005-01-21 08:58:00,1.7042,1.7055,1.7042,1.705,136300000.0
2005-01-21 08:59:00,1.7051,1.7055,1.7047,1.7053,136300000.0
2005-01-21 09:00:00,1.7052,1.7054,1.7048,1.7053,136300000.0
2005-01-21 09:01:00,1.7054,1.7054,1.7047,1.7049,136300000.0
2005-01-21 09:02:00,1.7048,1.7052,1.7048,1.7052,136300000.0
2005-01-21 09:03:00,1.7053,1.7053,1.7048,1.7052,136300000.0
2005-01-21 09:04:00,1.7053,1.7062,1.7051,1.7056,136300000.0
2005-01-21 09:05:00,1.7059,1.7061,1.7056,1.706,136300000.0
2005-01-21 09:06:00,1.7058,1.7061,1.7058,1.7061,136300000.0
2005-01-21 09:07:00,1.706,1.706,1.7057,1.7057,136300000.0
2005-01-21 09:08:00,1.7056,1.7059,1.7056,1.7059,136300000.0
2005-01-21 09:09:00,1.706,1.706,1.7049,1.7051,136300000.0
2005-01-21 09:10:00,1.7052,1.7053,1.7042,1.7043,136300000.0
2005-01-21 09:11:00,1.7045,1.7049,1.7045,1.7048,136300000.0
2005-01-21 09:12:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2005-01-21 09:13:00,1.7049,1.7049,1.7045,1.7045,136300000.0
2005-01-21 09:14:00,1.7043,1.7046,1.704,1.7046,136300000.0
2005-01-21 09:15:00,1.7045,1.7049,1.7044,1.7047,136300000.0
2005-01-21 09:16:00,1.7045,1.7047,1.7038,1.7038,136300000.0
2005-01-21 09:17:00,1.704,1.704,1.7035,1.7036,136300000.0
2005-01-21 09:18:00,1.7037,1.7041,1.7036,1.7038,136300000.0
2005-01-21 09:19:00,1.7041,1.7049,1.7041,1.7043,136300000.0
2005-01-21 09:20:00,1.7042,1.7045,1.7038,1.704,136300000.0
2005-01-21 09:21:00,1.7041,1.7041,1.7034,1.7039,136300000.0
2005-01-21 09:22:00,1.7037,1.7037,1.7027,1.703,136300000.0
2005-01-21 09:23:00,1.7027,1.7029,1.7022,1.7026,136300000.0
2005-01-21 09:24:00,1.7024,1.7032,1.7023,1.703,136300000.0
2005-01-21 09:25:00,1.7029,1.7035,1.7028,1.7028,136300000.0
2005-01-21 09:26:00,1.7029,1.7032,1.7029,1.7029,136300000.0
2005-01-21 09:27:00,1.703,1.7031,1.7025,1.7027,136300000.0
2005-01-21 09:28:00,1.7026,1.7032,1.7023,1.7032,136300000.0
2005-01-21 09:29:00,1.7031,1.7032,1.7026,1.7027,136300000.0
2005-01-21 09:30:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2005-01-21 09:31:00,1.7026,1.7027,1.7025,1.7027,136300000.0
2005-01-21 09:32:00,1.7028,1.7028,1.7021,1.7021,136300000.0
2005-01-21 09:33:00,1.7022,1.7026,1.702,1.7024,136300000.0
2005-01-21 09:34:00,1.7022,1.7027,1.7021,1.7026,136300000.0
2005-01-21 09:35:00,1.7028,1.7028,1.7003,1.7003,136300000.0
2005-01-21 09:36:00,1.7004,1.7008,1.6998,1.6998,136300000.0
2005-01-21 09:37:00,1.7,1.7006,1.6985,1.7006,136300000.0
2005-01-21 09:38:00,1.7008,1.7008,1.6996,1.7003,136300000.0
2005-01-21 09:39:00,1.7004,1.7004,1.699,1.699,136300000.0
2005-01-21 09:40:00,1.6991,1.6991,1.698,1.6988,136300000.0
2005-01-21 09:41:00,1.6991,1.6999,1.699,1.6996,136300000.0
2005-01-21 09:42:00,1.6997,1.6997,1.6991,1.6996,136300000.0
2005-01-21 09:43:00,1.6995,1.6998,1.6991,1.6994,136300000.0
2005-01-21 09:44:00,1.6995,1.6998,1.6994,1.6997,136300000.0
2005-01-21 09:45:00,1.6996,1.6999,1.6994,1.6997,136300000.0
2005-01-21 09:46:00,1.6998,1.6998,1.6993,1.6994,136300000.0
2005-01-21 09:47:00,1.6993,1.6996,1.699,1.6993,136300000.0
2005-01-21 09:48:00,1.6994,1.6997,1.699,1.699,136300000.0
2005-01-21 09:49:00,1.6986,1.6992,1.698,1.6986,136300000.0
2005-01-21 09:50:00,1.6987,1.6994,1.6987,1.6991,136300000.0
2005-01-21 09:51:00,1.6992,1.6994,1.6988,1.6992,136300000.0
2005-01-21 09:52:00,1.6991,1.6999,1.6991,1.6996,136300000.0
2005-01-21 09:53:00,1.6997,1.7003,1.6995,1.6995,136300000.0
2005-01-21 09:54:00,1.6996,1.7001,1.6995,1.6997,136300000.0
2005-01-21 09:55:00,1.6999,1.7007,1.6999,1.7005,136300000.0
2005-01-21 09:56:00,1.7007,1.7014,1.7004,1.7006,136300000.0
2005-01-21 09:57:00,1.7005,1.701,1.7004,1.7005,136300000.0
2005-01-21 09:58:00,1.7004,1.7004,1.6997,1.6999,136300000.0
2005-01-21 09:59:00,1.7,1.7001,1.6996,1.7001,136300000.0
2005-01-21 10:00:00,1.7001,1.7003,1.6998,1.7,136300000.0
2005-01-21 10:01:00,1.6997,1.7005,1.6996,1.6998,136300000.0
2005-01-21 10:02:00,1.6999,1.7004,1.6997,1.7004,136300000.0
2005-01-21 10:03:00,1.7005,1.7005,1.6995,1.7,136300000.0
2005-01-21 10:04:00,1.6999,1.7002,1.6994,1.6998,136300000.0
2005-01-21 10:05:00,1.7,1.7009,1.6996,1.7002,136300000.0
2005-01-21 10:06:00,1.7003,1.7009,1.6999,1.7008,136300000.0
2005-01-21 10:07:00,1.701,1.7012,1.7005,1.701,136300000.0
2005-01-21 10:08:00,1.7011,1.7013,1.7006,1.7007,136300000.0
2005-01-21 10:09:00,1.701,1.7018,1.7007,1.7012,136300000.0
2005-01-21 10:10:00,1.7013,1.7018,1.7008,1.7008,136300000.0
2005-01-21 10:11:00,1.7007,1.7018,1.7007,1.7012,136300000.0
2005-01-21 10:12:00,1.7013,1.7014,1.701,1.7011,136300000.0
2005-01-21 10:13:00,1.7012,1.7017,1.7012,1.7016,136300000.0
2005-01-21 10:14:00,1.7015,1.702,1.7012,1.7015,136300000.0
2005-01-21 10:15:00,1.7014,1.7019,1.7012,1.7012,136300000.0
2005-01-21 10:16:00,1.7016,1.7016,1.701,1.7014,136300000.0
2005-01-21 10:17:00,1.7013,1.7014,1.7006,1.701,136300000.0
2005-01-21 10:18:00,1.7008,1.701,1.7007,1.7009,136300000.0
2005-01-21 10:19:00,1.7014,1.7016,1.7008,1.701,136300000.0
2005-01-21 10:20:00,1.7009,1.7017,1.7008,1.7014,136300000.0
2005-01-21 10:21:00,1.7016,1.7017,1.7013,1.7013,136300000.0
2005-01-21 10:22:00,1.7012,1.7018,1.701,1.701,136300000.0
2005-01-21 10:23:00,1.7011,1.7013,1.7005,1.7009,136300000.0
2005-01-21 10:24:00,1.701,1.701,1.7005,1.7005,136300000.0
2005-01-21 10:25:00,1.7004,1.7014,1.7004,1.701,136300000.0
2005-01-21 10:26:00,1.7011,1.7022,1.701,1.7022,136300000.0
2005-01-21 10:27:00,1.7019,1.7019,1.7015,1.7016,136300000.0
2005-01-21 10:28:00,1.7015,1.7019,1.7012,1.7012,136300000.0
2005-01-21 10:29:00,1.7013,1.7014,1.7005,1.7008,136300000.0
2005-01-21 10:30:00,1.7011,1.7014,1.7005,1.7008,136300000.0
2005-01-21 10:31:00,1.701,1.7013,1.7003,1.7003,136300000.0
2005-01-21 10:32:00,1.7005,1.7007,1.6996,1.7002,136300000.0
2005-01-21 10:33:00,1.7001,1.7006,1.6999,1.7,136300000.0
2005-01-21 10:34:00,1.6998,1.6998,1.6991,1.6995,136300000.0
2005-01-21 10:35:00,1.6994,1.6994,1.6981,1.699,136300000.0
2005-01-21 10:36:00,1.6989,1.6993,1.698,1.6989,136300000.0
2005-01-21 10:37:00,1.6987,1.6991,1.6976,1.6986,136300000.0
2005-01-21 10:38:00,1.6985,1.699,1.6984,1.6988,136300000.0
2005-01-21 10:39:00,1.6987,1.6993,1.6981,1.6983,136300000.0
2005-01-21 10:40:00,1.6982,1.6988,1.6982,1.6987,136300000.0
2005-01-21 10:41:00,1.699,1.6997,1.6988,1.6995,136300000.0
2005-01-21 10:42:00,1.6999,1.6999,1.6993,1.6999,136300000.0
2005-01-21 10:43:00,1.7,1.7001,1.699,1.6992,136300000.0
2005-01-21 10:44:00,1.6995,1.6995,1.6983,1.6986,136300000.0
2005-01-21 10:45:00,1.6985,1.6993,1.6985,1.6989,136300000.0
2005-01-21 10:46:00,1.6991,1.7001,1.6989,1.6999,136300000.0
2005-01-21 10:47:00,1.7,1.7001,1.6995,1.6996,136300000.0
2005-01-21 10:48:00,1.6995,1.7005,1.6991,1.7005,136300000.0
2005-01-21 10:49:00,1.7001,1.701,1.6997,1.7,136300000.0
2005-01-21 10:50:00,1.6999,1.7016,1.6999,1.7016,136300000.0
2005-01-21 10:51:00,1.7017,1.7025,1.7009,1.7013,136300000.0
2005-01-21 10:52:00,1.7014,1.7017,1.7008,1.7011,136300000.0
2005-01-21 10:53:00,1.7009,1.7009,1.6995,1.6998,136300000.0
2005-01-21 10:54:00,1.6997,1.7,1.699,1.699,136300000.0
2005-01-21 10:55:00,1.6989,1.699,1.6967,1.6972,136300000.0
2005-01-21 10:56:00,1.6973,1.6982,1.6973,1.698,136300000.0
2005-01-21 10:57:00,1.6981,1.6983,1.697,1.697,136300000.0
2005-01-21 10:58:00,1.6968,1.6972,1.6936,1.6959,136300000.0
2005-01-21 10:59:00,1.6958,1.6963,1.6957,1.6962,136300000.0
2005-01-21 11:00:00,1.6963,1.6978,1.6962,1.6969,136300000.0
2005-01-21 11:01:00,1.6971,1.6979,1.6964,1.6965,136300000.0
2005-01-21 11:02:00,1.6969,1.6978,1.6968,1.6978,136300000.0
2005-01-21 11:03:00,1.6979,1.6979,1.6964,1.6971,136300000.0
2005-01-21 11:04:00,1.697,1.6973,1.6967,1.6971,136300000.0
2005-01-21 11:05:00,1.6974,1.6974,1.6965,1.6968,136300000.0
2005-01-21 11:06:00,1.6973,1.6973,1.6965,1.6971,136300000.0
2005-01-21 11:07:00,1.697,1.6971,1.6965,1.697,136300000.0
2005-01-21 11:08:00,1.6972,1.6976,1.6968,1.6972,136300000.0
2005-01-21 11:09:00,1.697,1.6971,1.6965,1.6969,136300000.0
2005-01-21 11:10:00,1.6968,1.6973,1.6966,1.6969,136300000.0
2005-01-21 11:11:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2005-01-21 11:12:00,1.6967,1.6971,1.6966,1.6967,136300000.0
2005-01-21 11:13:00,1.6966,1.6969,1.6966,1.6967,136300000.0
2005-01-21 11:14:00,1.6968,1.6972,1.6967,1.6968,136300000.0
2005-01-21 11:15:00,1.697,1.6975,1.6968,1.6971,136300000.0
2005-01-21 11:16:00,1.6972,1.6977,1.6972,1.6975,136300000.0
2005-01-21 11:17:00,1.6976,1.6979,1.6972,1.6972,136300000.0
2005-01-21 11:18:00,1.6974,1.6975,1.6971,1.6975,136300000.0
2005-01-21 11:19:00,1.6976,1.6977,1.6975,1.6977,136300000.0
2005-01-21 11:20:00,1.6976,1.6976,1.6971,1.6976,136300000.0
2005-01-21 11:21:00,1.6975,1.6978,1.6969,1.6978,136300000.0
2005-01-21 11:22:00,1.6975,1.6981,1.6974,1.6981,136300000.0
2005-01-21 11:23:00,1.6979,1.6983,1.6977,1.6983,136300000.0
2005-01-21 11:24:00,1.6981,1.6985,1.698,1.6983,136300000.0
2005-01-21 11:25:00,1.6985,1.6989,1.6982,1.6984,136300000.0
2005-01-21 11:26:00,1.6987,1.699,1.6981,1.6987,136300000.0
2005-01-21 11:27:00,1.6988,1.6989,1.6984,1.6986,136300000.0
2005-01-21 11:28:00,1.6985,1.6987,1.6982,1.6982,136300000.0
2005-01-21 11:29:00,1.6981,1.6981,1.6975,1.6976,136300000.0
2005-01-21 11:30:00,1.6977,1.6981,1.6977,1.698,136300000.0
2005-01-21 11:31:00,1.6979,1.6985,1.6978,1.6984,136300000.0
2005-01-21 11:32:00,1.6982,1.6989,1.6981,1.6984,136300000.0
2005-01-21 11:33:00,1.6985,1.6987,1.6981,1.6982,136300000.0
2005-01-21 11:34:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-01-21 11:35:00,1.6986,1.6986,1.6981,1.6985,136300000.0
2005-01-21 11:36:00,1.6984,1.6992,1.6983,1.6992,136300000.0
2005-01-21 11:37:00,1.6991,1.6993,1.6986,1.6989,136300000.0
2005-01-21 11:38:00,1.6988,1.6993,1.6984,1.6993,136300000.0
2005-01-21 11:39:00,1.6994,1.6994,1.6987,1.6992,136300000.0
2005-01-21 11:40:00,1.6991,1.6993,1.6985,1.6991,136300000.0
2005-01-21 11:41:00,1.6992,1.6995,1.6989,1.699,136300000.0
2005-01-21 11:42:00,1.6989,1.6989,1.6987,1.6987,136300000.0
2005-01-21 11:43:00,1.6986,1.6995,1.6985,1.6989,136300000.0
2005-01-21 11:44:00,1.699,1.6991,1.6977,1.6981,136300000.0
2005-01-21 11:45:00,1.6979,1.6983,1.6977,1.6981,136300000.0
2005-01-21 11:46:00,1.6982,1.6982,1.6976,1.6979,136300000.0
2005-01-21 11:47:00,1.6982,1.6985,1.6982,1.6983,136300000.0
2005-01-21 11:48:00,1.6984,1.6985,1.6981,1.6985,136300000.0
2005-01-21 11:49:00,1.6984,1.6989,1.6983,1.6983,136300000.0
2005-01-21 11:50:00,1.6984,1.6986,1.6983,1.6983,136300000.0
2005-01-21 11:51:00,1.6982,1.6988,1.6979,1.6986,136300000.0
2005-01-21 11:52:00,1.6984,1.6985,1.6977,1.6979,136300000.0
2005-01-21 11:53:00,1.698,1.6986,1.6979,1.6986,136300000.0
2005-01-21 11:54:00,1.6985,1.6986,1.6974,1.698,136300000.0
2005-01-21 11:55:00,1.6979,1.6983,1.6975,1.6979,136300000.0
2005-01-21 11:56:00,1.6981,1.6984,1.6978,1.6983,136300000.0
2005-01-21 11:57:00,1.6982,1.6985,1.6978,1.6982,136300000.0
2005-01-21 11:58:00,1.6983,1.6987,1.6982,1.6984,136300000.0
2005-01-21 11:59:00,1.6986,1.6986,1.6984,1.6985,136300000.0
2005-01-21 12:00:00,1.6984,1.6987,1.6984,1.6985,136300000.0
2005-01-21 12:01:00,1.6987,1.6988,1.6983,1.6983,136300000.0
2005-01-21 12:02:00,1.6982,1.6984,1.6981,1.6981,136300000.0
2005-01-21 12:03:00,1.6979,1.6984,1.6978,1.6978,136300000.0
2005-01-21 12:04:00,1.6976,1.698,1.6976,1.6978,136300000.0
2005-01-21 12:05:00,1.698,1.6984,1.6978,1.6984,136300000.0
2005-01-21 12:06:00,1.6983,1.6983,1.6976,1.6976,136300000.0
2005-01-21 12:07:00,1.6977,1.6977,1.6969,1.6971,136300000.0
2005-01-21 12:08:00,1.6973,1.6973,1.697,1.6972,136300000.0
2005-01-21 12:09:00,1.697,1.6971,1.6967,1.6969,136300000.0
2005-01-21 12:10:00,1.6967,1.6971,1.6967,1.6968,136300000.0
2005-01-21 12:11:00,1.6967,1.6972,1.6965,1.6972,136300000.0
2005-01-21 12:12:00,1.6973,1.698,1.6972,1.698,136300000.0
2005-01-21 12:13:00,1.6979,1.6987,1.6978,1.6985,136300000.0
2005-01-21 12:14:00,1.6983,1.6987,1.6983,1.6986,136300000.0
2005-01-21 12:15:00,1.6985,1.6995,1.6985,1.6994,136300000.0
2005-01-21 12:16:00,1.6995,1.6995,1.6988,1.6988,136300000.0
2005-01-21 12:17:00,1.6986,1.699,1.6982,1.6984,136300000.0
2005-01-21 12:18:00,1.6983,1.6985,1.6981,1.6985,136300000.0
2005-01-21 12:19:00,1.6984,1.6987,1.6982,1.6987,136300000.0
2005-01-21 12:20:00,1.6986,1.6987,1.6985,1.6987,136300000.0
2005-01-21 12:21:00,1.6988,1.6988,1.6984,1.6985,136300000.0
2005-01-21 12:22:00,1.6986,1.6989,1.6985,1.6989,136300000.0
2005-01-21 12:23:00,1.6989,1.699,1.6984,1.6986,136300000.0
2005-01-21 12:24:00,1.6988,1.6994,1.6986,1.6988,136300000.0
2005-01-21 12:25:00,1.6989,1.6991,1.6988,1.6988,136300000.0
2005-01-21 12:26:00,1.6987,1.6988,1.6984,1.6987,136300000.0
2005-01-21 12:27:00,1.6989,1.6993,1.6989,1.6993,136300000.0
2005-01-21 12:28:00,1.6992,1.6994,1.6991,1.6992,136300000.0
2005-01-21 12:29:00,1.6991,1.6991,1.6989,1.6991,136300000.0
2005-01-21 12:30:00,1.6985,1.6989,1.6984,1.6984,136300000.0
2005-01-21 12:31:00,1.6983,1.6988,1.6983,1.6987,136300000.0
2005-01-21 12:32:00,1.6988,1.6992,1.6988,1.6989,136300000.0
2005-01-21 12:33:00,1.6987,1.6991,1.6987,1.6991,136300000.0
2005-01-21 12:34:00,1.6992,1.6992,1.6988,1.6988,136300000.0
2005-01-21 12:35:00,1.6987,1.699,1.6987,1.699,136300000.0
2005-01-21 12:36:00,1.6989,1.6991,1.6987,1.699,136300000.0
2005-01-21 12:37:00,1.6991,1.6991,1.6986,1.6986,136300000.0
2005-01-21 12:38:00,1.6985,1.6989,1.6985,1.6989,136300000.0
2005-01-21 12:39:00,1.6988,1.6991,1.6988,1.6991,136300000.0
2005-01-21 12:40:00,1.699,1.6992,1.6985,1.6987,136300000.0
2005-01-21 12:41:00,1.6988,1.6991,1.6985,1.6988,136300000.0
2005-01-21 12:42:00,1.6987,1.699,1.6987,1.6989,136300000.0
2005-01-21 12:43:00,1.699,1.699,1.6983,1.6984,136300000.0
2005-01-21 12:44:00,1.6983,1.6985,1.6982,1.6984,136300000.0
2005-01-21 12:45:00,1.6985,1.6985,1.6973,1.6974,136300000.0
2005-01-21 12:46:00,1.6973,1.6979,1.6972,1.6979,136300000.0
2005-01-21 12:47:00,1.698,1.6984,1.6972,1.6984,136300000.0
2005-01-21 12:48:00,1.6985,1.6985,1.6977,1.698,136300000.0
2005-01-21 12:49:00,1.6979,1.6981,1.6979,1.6981,136300000.0
2005-01-21 12:50:00,1.6979,1.6979,1.6971,1.6974,136300000.0
2005-01-21 12:51:00,1.6972,1.6979,1.6971,1.6974,136300000.0
2005-01-21 12:52:00,1.6976,1.6976,1.6969,1.6971,136300000.0
2005-01-21 12:53:00,1.6972,1.6975,1.6968,1.6969,136300000.0
2005-01-21 12:54:00,1.697,1.697,1.6964,1.6964,136300000.0
2005-01-21 12:55:00,1.6965,1.6965,1.6959,1.6962,136300000.0
2005-01-21 12:56:00,1.6961,1.6967,1.696,1.6967,136300000.0
2005-01-21 12:57:00,1.6965,1.6967,1.696,1.6965,136300000.0
2005-01-21 12:58:00,1.6966,1.6967,1.6961,1.6964,136300000.0
2005-01-21 12:59:00,1.6965,1.6971,1.6963,1.6971,136300000.0
2005-01-21 13:00:00,1.6969,1.6976,1.6969,1.6971,136300000.0
2005-01-21 13:01:00,1.6972,1.6973,1.6966,1.697,136300000.0
2005-01-21 13:02:00,1.6969,1.6973,1.6967,1.6973,136300000.0
2005-01-21 13:03:00,1.6975,1.6975,1.6971,1.6973,136300000.0
2005-01-21 13:04:00,1.6972,1.6972,1.6969,1.6969,136300000.0
2005-01-21 13:05:00,1.6967,1.6967,1.6963,1.6963,136300000.0
2005-01-21 13:06:00,1.6962,1.6967,1.6962,1.6964,136300000.0
2005-01-21 13:07:00,1.6963,1.6964,1.6959,1.6963,136300000.0
2005-01-21 13:08:00,1.6964,1.6965,1.6961,1.6965,136300000.0
2005-01-21 13:09:00,1.6964,1.6972,1.6964,1.6967,136300000.0
2005-01-21 13:10:00,1.6968,1.6971,1.6963,1.6965,136300000.0
2005-01-21 13:11:00,1.6966,1.6967,1.6963,1.6964,136300000.0
2005-01-21 13:12:00,1.6963,1.6968,1.6962,1.6966,136300000.0
2005-01-21 13:13:00,1.6968,1.6968,1.696,1.6962,136300000.0
2005-01-21 13:14:00,1.696,1.6962,1.6956,1.6956,136300000.0
2005-01-21 13:15:00,1.6957,1.6962,1.6957,1.6959,136300000.0
2005-01-21 13:16:00,1.696,1.6965,1.6953,1.6957,136300000.0
2005-01-21 13:17:00,1.6956,1.6961,1.6948,1.6948,136300000.0
2005-01-21 13:18:00,1.6947,1.6954,1.6947,1.6953,136300000.0
2005-01-21 13:19:00,1.6954,1.696,1.6953,1.6958,136300000.0
2005-01-21 13:20:00,1.6957,1.6958,1.6954,1.6956,136300000.0
2005-01-21 13:21:00,1.6957,1.6957,1.6953,1.6954,136300000.0
2005-01-21 13:22:00,1.6953,1.6954,1.695,1.6951,136300000.0
2005-01-21 13:23:00,1.6953,1.6954,1.6949,1.6949,136300000.0
2005-01-21 13:24:00,1.6947,1.695,1.6946,1.6948,136300000.0
2005-01-21 13:25:00,1.6947,1.6963,1.6947,1.6961,136300000.0
2005-01-21 13:26:00,1.6963,1.6964,1.6955,1.696,136300000.0
2005-01-21 13:27:00,1.6961,1.6967,1.696,1.6967,136300000.0
2005-01-21 13:28:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2005-01-21 13:29:00,1.6962,1.6966,1.696,1.6966,136300000.0
2005-01-21 13:30:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2005-01-21 13:31:00,1.6967,1.6974,1.6966,1.6973,136300000.0
2005-01-21 13:32:00,1.6974,1.6975,1.697,1.6972,136300000.0
2005-01-21 13:33:00,1.6974,1.6978,1.6972,1.6977,136300000.0
2005-01-21 13:34:00,1.6978,1.6982,1.6976,1.6978,136300000.0
2005-01-21 13:35:00,1.6979,1.6986,1.6979,1.698,136300000.0
2005-01-21 13:36:00,1.6981,1.6984,1.6979,1.6982,136300000.0
2005-01-21 13:37:00,1.6984,1.6984,1.6979,1.6979,136300000.0
2005-01-21 13:38:00,1.698,1.6984,1.6979,1.6979,136300000.0
2005-01-21 13:39:00,1.6978,1.698,1.6978,1.6978,136300000.0
2005-01-21 13:40:00,1.698,1.698,1.6976,1.6977,136300000.0
2005-01-21 13:41:00,1.6978,1.6981,1.6977,1.6978,136300000.0
2005-01-21 13:42:00,1.6979,1.698,1.6971,1.6975,136300000.0
2005-01-21 13:43:00,1.6974,1.6979,1.6973,1.6979,136300000.0
2005-01-21 13:44:00,1.6981,1.6982,1.6974,1.6976,136300000.0
2005-01-21 13:45:00,1.6975,1.6978,1.697,1.6978,136300000.0
2005-01-21 13:46:00,1.6975,1.6978,1.6974,1.6977,136300000.0
2005-01-21 13:47:00,1.6978,1.6978,1.6965,1.6965,136300000.0
2005-01-21 13:48:00,1.6967,1.6972,1.6967,1.6972,136300000.0
2005-01-21 13:49:00,1.6972,1.6974,1.6971,1.6974,136300000.0
2005-01-21 13:50:00,1.6974,1.6977,1.6969,1.6971,136300000.0
2005-01-21 13:51:00,1.6969,1.6978,1.6969,1.6973,136300000.0
2005-01-21 13:52:00,1.6972,1.6977,1.6969,1.6973,136300000.0
2005-01-21 13:53:00,1.6973,1.6973,1.6968,1.6971,136300000.0
2005-01-21 13:54:00,1.6971,1.6971,1.6964,1.6967,136300000.0
2005-01-21 13:55:00,1.6967,1.6967,1.6963,1.6964,136300000.0
2005-01-21 13:56:00,1.6967,1.6968,1.6964,1.6964,136300000.0
2005-01-21 13:57:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2005-01-21 13:58:00,1.6967,1.6967,1.696,1.6962,136300000.0
2005-01-21 13:59:00,1.6961,1.6962,1.6955,1.6957,136300000.0
2005-01-21 14:00:00,1.6956,1.6961,1.6955,1.6961,136300000.0
2005-01-21 14:01:00,1.6959,1.6965,1.6958,1.6963,136300000.0
2005-01-21 14:02:00,1.6962,1.6968,1.6961,1.6967,136300000.0
2005-01-21 14:03:00,1.6964,1.6965,1.6963,1.6964,136300000.0
2005-01-21 14:04:00,1.6964,1.6965,1.6963,1.6963,136300000.0
2005-01-21 14:05:00,1.6962,1.6962,1.696,1.6961,136300000.0
2005-01-21 14:06:00,1.6964,1.6967,1.6964,1.6967,136300000.0
2005-01-21 14:07:00,1.6966,1.6966,1.6962,1.6964,136300000.0
2005-01-21 14:08:00,1.6963,1.6965,1.6963,1.6964,136300000.0
2005-01-21 14:09:00,1.6964,1.697,1.6964,1.697,136300000.0
2005-01-21 14:10:00,1.6972,1.6973,1.6967,1.6972,136300000.0
2005-01-21 14:11:00,1.6971,1.6973,1.6969,1.6971,136300000.0
2005-01-21 14:12:00,1.6972,1.6973,1.6968,1.6972,136300000.0
2005-01-21 14:13:00,1.6973,1.6975,1.6972,1.6974,136300000.0
2005-01-21 14:14:00,1.6974,1.6974,1.697,1.6972,136300000.0
2005-01-21 14:15:00,1.6971,1.6973,1.6968,1.6973,136300000.0
2005-01-21 14:16:00,1.6975,1.6977,1.6973,1.6976,136300000.0
2005-01-21 14:17:00,1.6977,1.6977,1.6973,1.6975,136300000.0
2005-01-21 14:18:00,1.6976,1.6977,1.6974,1.6975,136300000.0
2005-01-21 14:19:00,1.6974,1.698,1.6971,1.6973,136300000.0
2005-01-21 14:20:00,1.6974,1.6975,1.6969,1.6971,136300000.0
2005-01-21 14:21:00,1.6969,1.6978,1.6968,1.6973,136300000.0
2005-01-21 14:22:00,1.6974,1.6977,1.6972,1.6973,136300000.0
2005-01-21 14:23:00,1.6974,1.6974,1.697,1.6973,136300000.0
2005-01-21 14:24:00,1.6974,1.6975,1.697,1.6973,136300000.0
2005-01-21 14:25:00,1.6974,1.6975,1.697,1.6973,136300000.0
2005-01-21 14:26:00,1.6971,1.6974,1.6963,1.6964,136300000.0
2005-01-21 14:27:00,1.6964,1.6968,1.6964,1.6968,136300000.0
2005-01-21 14:28:00,1.6971,1.6974,1.6969,1.6969,136300000.0
2005-01-21 14:29:00,1.6971,1.6972,1.6968,1.6969,136300000.0
2005-01-21 14:30:00,1.6969,1.6972,1.6968,1.6969,136300000.0
2005-01-21 14:31:00,1.6969,1.6969,1.6967,1.6969,136300000.0
2005-01-21 14:32:00,1.6967,1.6968,1.6965,1.6968,136300000.0
2005-01-21 14:33:00,1.6969,1.6969,1.6963,1.6964,136300000.0
2005-01-21 14:34:00,1.6964,1.6967,1.6959,1.6963,136300000.0
2005-01-21 14:35:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2005-01-21 14:36:00,1.6964,1.6969,1.6962,1.6963,136300000.0
2005-01-21 14:37:00,1.6963,1.6967,1.6962,1.6964,136300000.0
2005-01-21 14:38:00,1.6963,1.6965,1.6958,1.6964,136300000.0
2005-01-21 14:39:00,1.6963,1.6965,1.6959,1.6961,136300000.0
2005-01-21 14:40:00,1.6963,1.6963,1.6958,1.6961,136300000.0
2005-01-21 14:41:00,1.6963,1.6967,1.6963,1.6967,136300000.0
2005-01-21 14:42:00,1.6969,1.697,1.6962,1.6963,136300000.0
2005-01-21 14:43:00,1.6964,1.6965,1.6961,1.6963,136300000.0
2005-01-21 14:44:00,1.6963,1.6966,1.6961,1.6963,136300000.0
2005-01-21 14:45:00,1.6961,1.6965,1.696,1.6963,136300000.0
2005-01-21 14:46:00,1.6962,1.6963,1.696,1.6963,136300000.0
2005-01-21 14:47:00,1.6962,1.6966,1.6961,1.6966,136300000.0
2005-01-21 14:48:00,1.6964,1.6965,1.6963,1.6964,136300000.0
2005-01-21 14:49:00,1.6967,1.6969,1.6963,1.6967,136300000.0
2005-01-21 14:50:00,1.6967,1.6968,1.6962,1.6963,136300000.0
2005-01-21 14:51:00,1.6962,1.6966,1.6959,1.6963,136300000.0
2005-01-21 14:52:00,1.6962,1.6962,1.6941,1.6948,136300000.0
2005-01-21 14:53:00,1.6953,1.6953,1.6947,1.6952,136300000.0
2005-01-21 14:54:00,1.6953,1.6953,1.6949,1.6953,136300000.0
2005-01-21 14:55:00,1.6949,1.6949,1.6937,1.6943,136300000.0
2005-01-21 14:56:00,1.6941,1.6946,1.694,1.6945,136300000.0
2005-01-21 14:57:00,1.6943,1.6945,1.6941,1.6944,136300000.0
2005-01-21 14:58:00,1.6943,1.6946,1.694,1.6946,136300000.0
2005-01-21 14:59:00,1.6945,1.6946,1.6941,1.6945,136300000.0
2005-01-21 15:00:00,1.6946,1.6948,1.6942,1.6948,136300000.0
2005-01-21 15:01:00,1.6946,1.6948,1.6943,1.6945,136300000.0
2005-01-21 15:02:00,1.6946,1.6949,1.6943,1.6944,136300000.0
2005-01-21 15:03:00,1.6945,1.6951,1.6945,1.695,136300000.0
2005-01-21 15:04:00,1.695,1.6954,1.6949,1.6952,136300000.0
2005-01-21 15:05:00,1.6953,1.6956,1.6951,1.6954,136300000.0
2005-01-21 15:06:00,1.6955,1.6955,1.695,1.6953,136300000.0
2005-01-21 15:07:00,1.6952,1.6953,1.695,1.6953,136300000.0
2005-01-21 15:08:00,1.695,1.6956,1.695,1.6955,136300000.0
2005-01-21 15:09:00,1.696,1.6962,1.6953,1.6962,136300000.0
2005-01-21 15:10:00,1.6962,1.6963,1.6959,1.696,136300000.0
2005-01-21 15:11:00,1.6961,1.6963,1.6957,1.6962,136300000.0
2005-01-21 15:12:00,1.6961,1.6977,1.696,1.6969,136300000.0
2005-01-21 15:13:00,1.6969,1.6971,1.6966,1.6971,136300000.0
2005-01-21 15:14:00,1.6969,1.697,1.6967,1.6969,136300000.0
2005-01-21 15:15:00,1.6967,1.6968,1.6963,1.6967,136300000.0
2005-01-21 15:16:00,1.6964,1.6966,1.6963,1.6966,136300000.0
2005-01-21 15:17:00,1.6963,1.6972,1.6957,1.6963,136300000.0
2005-01-21 15:18:00,1.6961,1.6962,1.6959,1.6961,136300000.0
2005-01-21 15:19:00,1.696,1.6963,1.6959,1.696,136300000.0
2005-01-21 15:20:00,1.6961,1.6966,1.6956,1.6962,136300000.0
2005-01-21 15:21:00,1.6963,1.6965,1.6959,1.6961,136300000.0
2005-01-21 15:22:00,1.6962,1.6964,1.6958,1.6964,136300000.0
2005-01-21 15:23:00,1.6962,1.6962,1.6959,1.696,136300000.0
2005-01-21 15:24:00,1.6959,1.6961,1.6958,1.6961,136300000.0
2005-01-21 15:25:00,1.6963,1.6969,1.696,1.6962,136300000.0
2005-01-21 15:26:00,1.6963,1.6964,1.6962,1.6963,136300000.0
2005-01-21 15:27:00,1.6963,1.6965,1.6959,1.6964,136300000.0
2005-01-21 15:28:00,1.6964,1.6966,1.6963,1.6964,136300000.0
2005-01-21 15:29:00,1.6967,1.6969,1.6965,1.6967,136300000.0
2005-01-21 15:30:00,1.6967,1.697,1.6965,1.6967,136300000.0
2005-01-21 15:32:00,1.6963,1.6966,1.6961,1.6966,136300000.0
2005-01-21 15:33:00,1.6969,1.6969,1.6963,1.6969,136300000.0
2005-01-21 15:34:00,1.6969,1.697,1.6968,1.6969,136300000.0
2005-01-21 15:35:00,1.6969,1.6977,1.6968,1.6975,136300000.0
2005-01-21 15:36:00,1.6973,1.6973,1.6971,1.6973,136300000.0
2005-01-21 15:37:00,1.6971,1.6971,1.6968,1.6971,136300000.0
2005-01-21 15:38:00,1.6971,1.6971,1.696,1.6967,136300000.0
2005-01-21 15:39:00,1.6964,1.6966,1.6964,1.6964,136300000.0
2005-01-21 15:40:00,1.6964,1.6967,1.6963,1.6963,136300000.0
2005-01-21 15:41:00,1.6964,1.6965,1.6954,1.6957,136300000.0
2005-01-21 15:42:00,1.6956,1.696,1.6955,1.6959,136300000.0
2005-01-21 15:43:00,1.6955,1.6955,1.695,1.6954,136300000.0
2005-01-21 15:44:00,1.6955,1.696,1.6948,1.6955,136300000.0
2005-01-21 15:45:00,1.6952,1.6958,1.6945,1.6946,136300000.0
2005-01-21 15:46:00,1.6952,1.696,1.6951,1.6956,136300000.0
2005-01-21 15:47:00,1.6957,1.6962,1.6951,1.6959,136300000.0
2005-01-21 15:48:00,1.6961,1.6961,1.6949,1.695,136300000.0
2005-01-21 15:49:00,1.6948,1.6964,1.6947,1.6958,136300000.0
2005-01-21 15:50:00,1.6954,1.6961,1.6954,1.6955,136300000.0
2005-01-21 15:51:00,1.6959,1.6961,1.6947,1.6947,136300000.0
2005-01-21 15:52:00,1.695,1.6951,1.6945,1.695,136300000.0
2005-01-21 15:53:00,1.6953,1.6953,1.6943,1.6943,136300000.0
2005-01-21 15:54:00,1.6944,1.6953,1.6944,1.6947,136300000.0
2005-01-21 15:55:00,1.6948,1.6951,1.6946,1.695,136300000.0
2005-01-21 15:56:00,1.6946,1.6949,1.6939,1.6949,136300000.0
2005-01-21 15:57:00,1.695,1.6952,1.6948,1.695,136300000.0
2005-01-21 15:58:00,1.6949,1.6958,1.6949,1.6952,136300000.0
2005-01-21 15:59:00,1.6955,1.6957,1.6951,1.6953,136300000.0
2005-01-21 16:00:00,1.6952,1.6958,1.6952,1.6957,136300000.0
2005-01-21 16:01:00,1.6959,1.6959,1.6953,1.6953,136300000.0
2005-01-21 16:02:00,1.6951,1.6962,1.6951,1.696,136300000.0
2005-01-21 16:03:00,1.6959,1.6968,1.6957,1.6962,136300000.0
2005-01-21 16:04:00,1.6967,1.6972,1.6955,1.6955,136300000.0
2005-01-21 16:05:00,1.6959,1.6962,1.6954,1.6958,136300000.0
2005-01-21 16:06:00,1.6962,1.6963,1.6948,1.6954,136300000.0
2005-01-21 16:07:00,1.6952,1.6955,1.695,1.6954,136300000.0
2005-01-21 16:08:00,1.6953,1.6954,1.6944,1.6945,136300000.0
2005-01-21 16:09:00,1.6944,1.6948,1.6942,1.6943,136300000.0
2005-01-21 16:10:00,1.6945,1.6956,1.6943,1.6955,136300000.0
2005-01-21 16:11:00,1.6954,1.6954,1.6948,1.6949,136300000.0
2005-01-21 16:12:00,1.6948,1.6952,1.6948,1.6948,136300000.0
2005-01-21 16:13:00,1.6949,1.6956,1.6948,1.6954,136300000.0
2005-01-21 16:14:00,1.6955,1.696,1.6952,1.6956,136300000.0
2005-01-21 16:15:00,1.6955,1.6956,1.6952,1.6953,136300000.0
2005-01-21 16:16:00,1.6952,1.6954,1.6948,1.6948,136300000.0
2005-01-21 16:17:00,1.695,1.6955,1.6947,1.6951,136300000.0
2005-01-21 16:18:00,1.6954,1.6964,1.6954,1.6957,136300000.0
2005-01-21 16:19:00,1.6959,1.6972,1.6955,1.6961,136300000.0
2005-01-21 16:20:00,1.6965,1.6966,1.696,1.6964,136300000.0
2005-01-21 16:21:00,1.6962,1.6966,1.6962,1.6962,136300000.0
2005-01-21 16:22:00,1.6961,1.6963,1.6957,1.6962,136300000.0
2005-01-21 16:23:00,1.6965,1.6965,1.6958,1.696,136300000.0
2005-01-21 16:24:00,1.6959,1.6962,1.6957,1.6962,136300000.0
2005-01-21 16:25:00,1.6961,1.6963,1.6958,1.6963,136300000.0
2005-01-21 16:26:00,1.6962,1.6965,1.6961,1.6965,136300000.0
2005-01-21 16:27:00,1.6964,1.6966,1.6959,1.6959,136300000.0
2005-01-21 16:28:00,1.696,1.6966,1.6959,1.6962,136300000.0
2005-01-21 16:29:00,1.6962,1.6963,1.6958,1.6963,136300000.0
2005-01-21 16:30:00,1.6964,1.6964,1.6959,1.696,136300000.0
2005-01-21 16:31:00,1.6961,1.6961,1.6951,1.6952,136300000.0
2005-01-21 16:32:00,1.6953,1.6956,1.6949,1.6953,136300000.0
2005-01-21 16:33:00,1.6956,1.6965,1.6955,1.6964,136300000.0
2005-01-21 16:34:00,1.6965,1.6969,1.6963,1.6963,136300000.0
2005-01-21 16:35:00,1.6964,1.697,1.6958,1.6962,136300000.0
2005-01-21 16:36:00,1.6961,1.6963,1.6956,1.696,136300000.0
2005-01-21 16:37:00,1.6961,1.6963,1.6959,1.6963,136300000.0
2005-01-21 16:38:00,1.6962,1.6963,1.6959,1.6961,136300000.0
2005-01-21 16:39:00,1.6959,1.6961,1.6952,1.6953,136300000.0
2005-01-21 16:40:00,1.6952,1.6957,1.6951,1.6954,136300000.0
2005-01-21 16:41:00,1.6952,1.6956,1.695,1.695,136300000.0
2005-01-21 16:42:00,1.6948,1.6952,1.6945,1.6945,136300000.0
2005-01-21 16:43:00,1.6946,1.6948,1.694,1.6941,136300000.0
2005-01-21 16:44:00,1.6942,1.6944,1.6938,1.6944,136300000.0
2005-01-21 16:45:00,1.6943,1.6947,1.694,1.6943,136300000.0
2005-01-21 16:46:00,1.6942,1.6947,1.6942,1.6946,136300000.0
2005-01-21 16:47:00,1.6947,1.6949,1.6947,1.6948,136300000.0
2005-01-21 16:48:00,1.6949,1.6951,1.6944,1.6947,136300000.0
2005-01-21 16:49:00,1.6949,1.6957,1.6946,1.6954,136300000.0
2005-01-21 16:50:00,1.6955,1.6958,1.6952,1.6952,136300000.0
2005-01-21 16:51:00,1.6953,1.6957,1.6948,1.6952,136300000.0
2005-01-21 16:52:00,1.6953,1.6954,1.6945,1.6953,136300000.0
2005-01-21 16:53:00,1.6952,1.6953,1.6945,1.6948,136300000.0
2005-01-21 16:54:00,1.6947,1.6949,1.6932,1.6935,136300000.0
2005-01-21 16:55:00,1.6934,1.6942,1.6934,1.6939,136300000.0
2005-01-21 16:56:00,1.6937,1.6941,1.6936,1.6938,136300000.0
2005-01-21 16:57:00,1.6936,1.6937,1.6932,1.6932,136300000.0
2005-01-21 16:58:00,1.6931,1.6936,1.6928,1.6933,136300000.0
2005-01-21 16:59:00,1.6934,1.6943,1.693,1.6943,136300000.0
2005-01-21 17:00:00,1.6938,1.6944,1.6935,1.6936,136300000.0
2005-01-21 17:01:00,1.6938,1.694,1.6936,1.6936,136300000.0
2005-01-21 17:02:00,1.6935,1.6945,1.6935,1.6943,136300000.0
2005-01-21 17:03:00,1.6944,1.6945,1.6938,1.6939,136300000.0
2005-01-21 17:04:00,1.6938,1.6939,1.6935,1.6935,136300000.0
2005-01-21 17:05:00,1.6936,1.6936,1.6932,1.6933,136300000.0
2005-01-21 17:06:00,1.6935,1.6936,1.6931,1.6931,136300000.0
2005-01-21 17:07:00,1.6933,1.6935,1.6931,1.6934,136300000.0
2005-01-21 17:08:00,1.6933,1.6936,1.6933,1.6934,136300000.0
2005-01-21 17:09:00,1.6935,1.6936,1.6934,1.6935,136300000.0
2005-01-21 17:10:00,1.6936,1.6938,1.6935,1.6937,136300000.0
2005-01-21 17:11:00,1.6938,1.6938,1.6936,1.6938,136300000.0
2005-01-21 17:12:00,1.6936,1.694,1.6936,1.694,136300000.0
2005-01-21 17:13:00,1.6939,1.694,1.6935,1.6938,136300000.0
2005-01-21 17:14:00,1.6939,1.6943,1.6939,1.6941,136300000.0
2005-01-21 17:15:00,1.6936,1.6941,1.6933,1.6937,136300000.0
2005-01-21 17:16:00,1.6935,1.6941,1.6934,1.694,136300000.0
2005-01-21 17:17:00,1.6938,1.6944,1.6935,1.6944,136300000.0
2005-01-21 17:18:00,1.6945,1.6945,1.6938,1.6938,136300000.0
2005-01-21 17:19:00,1.6937,1.6939,1.6934,1.6937,136300000.0
2005-01-21 17:20:00,1.6939,1.6954,1.6936,1.695,136300000.0
2005-01-21 17:21:00,1.6951,1.6957,1.6944,1.695,136300000.0
2005-01-21 17:22:00,1.6948,1.6957,1.6946,1.6957,136300000.0
2005-01-21 17:23:00,1.6956,1.696,1.6951,1.6952,136300000.0
2005-01-21 17:24:00,1.6951,1.6957,1.6951,1.6954,136300000.0
2005-01-21 17:25:00,1.6953,1.6958,1.6949,1.6953,136300000.0
2005-01-21 17:26:00,1.6955,1.6956,1.6951,1.6954,136300000.0
2005-01-21 17:27:00,1.6955,1.6956,1.6951,1.6955,136300000.0
2005-01-21 17:28:00,1.6956,1.6956,1.6948,1.6955,136300000.0
2005-01-21 17:29:00,1.6954,1.6954,1.6949,1.6954,136300000.0
2005-01-21 17:30:00,1.6953,1.6955,1.6948,1.6953,136300000.0
2005-01-21 17:31:00,1.6954,1.696,1.6954,1.6955,136300000.0
2005-01-21 17:32:00,1.6954,1.6961,1.6954,1.6959,136300000.0
2005-01-21 17:33:00,1.6958,1.6961,1.6954,1.6955,136300000.0
2005-01-21 17:34:00,1.6954,1.6955,1.6951,1.6954,136300000.0
2005-01-21 17:35:00,1.6953,1.6957,1.6951,1.6952,136300000.0
2005-01-21 17:36:00,1.6951,1.6955,1.6948,1.6948,136300000.0
2005-01-21 17:37:00,1.6947,1.6957,1.6947,1.6954,136300000.0
2005-01-21 17:38:00,1.695,1.6961,1.695,1.6957,136300000.0
2005-01-21 17:39:00,1.6958,1.6961,1.6956,1.696,136300000.0
2005-01-21 17:40:00,1.6956,1.6959,1.6954,1.6954,136300000.0
2005-01-21 17:41:00,1.6953,1.6957,1.6952,1.6954,136300000.0
2005-01-21 17:42:00,1.6952,1.6955,1.6949,1.6953,136300000.0
2005-01-21 17:43:00,1.6954,1.6955,1.6946,1.6951,136300000.0
2005-01-21 17:44:00,1.6952,1.6952,1.6943,1.6944,136300000.0
2005-01-21 17:45:00,1.6947,1.6951,1.6943,1.6947,136300000.0
2005-01-21 17:46:00,1.6949,1.695,1.6939,1.6941,136300000.0
2005-01-21 17:47:00,1.694,1.694,1.6933,1.6935,136300000.0
2005-01-21 17:48:00,1.6937,1.6937,1.6917,1.6917,136300000.0
2005-01-21 17:49:00,1.6914,1.6926,1.6914,1.6919,136300000.0
2005-01-21 17:50:00,1.6917,1.6922,1.6915,1.6917,136300000.0
2005-01-21 17:51:00,1.6918,1.692,1.691,1.6913,136300000.0
2005-01-21 17:52:00,1.6916,1.6921,1.6915,1.6921,136300000.0
2005-01-21 17:53:00,1.692,1.6924,1.6919,1.6924,136300000.0
2005-01-21 17:54:00,1.6927,1.6929,1.6916,1.6917,136300000.0
2005-01-21 17:55:00,1.692,1.6922,1.6912,1.6918,136300000.0
2005-01-21 17:56:00,1.6916,1.6927,1.6916,1.6926,136300000.0
2005-01-21 17:57:00,1.6924,1.6925,1.6919,1.692,136300000.0
2005-01-21 17:58:00,1.6919,1.6919,1.6916,1.6918,136300000.0
2005-01-21 17:59:00,1.6921,1.6923,1.6918,1.6919,136300000.0
2005-01-21 18:00:00,1.6925,1.6927,1.6922,1.6927,136300000.0
2005-01-21 18:01:00,1.6923,1.6927,1.6922,1.6924,136300000.0
2005-01-21 18:02:00,1.6923,1.6925,1.692,1.6924,136300000.0
2005-01-21 18:03:00,1.6922,1.6928,1.6922,1.6927,136300000.0
2005-01-21 18:04:00,1.6928,1.6932,1.6924,1.6932,136300000.0
2005-01-21 18:05:00,1.6929,1.6931,1.6923,1.6925,136300000.0
2005-01-21 18:06:00,1.6927,1.6931,1.6925,1.6927,136300000.0
2005-01-21 18:07:00,1.6925,1.6929,1.6924,1.6927,136300000.0
2005-01-21 18:08:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2005-01-21 18:09:00,1.6925,1.6927,1.6925,1.6925,136300000.0
2005-01-21 18:10:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2005-01-21 18:11:00,1.6925,1.6928,1.6924,1.6927,136300000.0
2005-01-21 18:12:00,1.6925,1.6927,1.6922,1.6922,136300000.0
2005-01-21 18:13:00,1.6925,1.6928,1.6917,1.6924,136300000.0
2005-01-21 18:14:00,1.6927,1.6932,1.692,1.6925,136300000.0
2005-01-21 18:15:00,1.6923,1.6931,1.6923,1.6927,136300000.0
2005-01-21 18:16:00,1.6929,1.6929,1.6921,1.6921,136300000.0
2005-01-21 18:17:00,1.6922,1.6928,1.6919,1.6924,136300000.0
2005-01-21 18:18:00,1.6922,1.6924,1.6917,1.6923,136300000.0
2005-01-21 18:19:00,1.6922,1.6923,1.6915,1.6915,136300000.0
2005-01-21 18:20:00,1.6917,1.6921,1.6916,1.6917,136300000.0
2005-01-21 18:21:00,1.692,1.692,1.6916,1.6919,136300000.0
2005-01-21 18:22:00,1.692,1.6921,1.6914,1.6915,136300000.0
2005-01-21 18:23:00,1.6916,1.6917,1.6911,1.6912,136300000.0
2005-01-21 18:24:00,1.6916,1.6916,1.6912,1.6915,136300000.0
2005-01-21 18:25:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2005-01-21 18:26:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2005-01-21 18:27:00,1.6914,1.6919,1.6914,1.6919,136300000.0
2005-01-21 18:28:00,1.692,1.6922,1.6919,1.6919,136300000.0
2005-01-21 18:29:00,1.692,1.6921,1.6916,1.6916,136300000.0
2005-01-21 18:30:00,1.6917,1.6923,1.6914,1.692,136300000.0
2005-01-21 18:31:00,1.6921,1.6923,1.6917,1.6917,136300000.0
2005-01-21 18:32:00,1.6916,1.6919,1.6909,1.6909,136300000.0
2005-01-21 18:33:00,1.6907,1.6917,1.6903,1.6915,136300000.0
2005-01-21 18:34:00,1.6916,1.6919,1.6915,1.6917,136300000.0
2005-01-21 18:35:00,1.6919,1.692,1.6916,1.692,136300000.0
2005-01-21 18:36:00,1.6919,1.6922,1.6917,1.6917,136300000.0
2005-01-21 18:37:00,1.6919,1.6922,1.6919,1.692,136300000.0
2005-01-21 18:38:00,1.6921,1.6923,1.6915,1.6917,136300000.0
2005-01-21 18:39:00,1.6916,1.6923,1.6916,1.6922,136300000.0
2005-01-21 18:40:00,1.6923,1.6923,1.6917,1.6917,136300000.0
2005-01-21 18:41:00,1.6916,1.6924,1.6914,1.6924,136300000.0
2005-01-21 18:42:00,1.6922,1.6929,1.692,1.6929,136300000.0
2005-01-21 18:43:00,1.6928,1.6932,1.6924,1.693,136300000.0
2005-01-21 18:44:00,1.6929,1.6938,1.6923,1.6935,136300000.0
2005-01-21 18:45:00,1.6938,1.6938,1.6932,1.6934,136300000.0
2005-01-21 18:46:00,1.6932,1.6937,1.693,1.6932,136300000.0
2005-01-21 18:47:00,1.6935,1.6939,1.6934,1.6937,136300000.0
2005-01-21 18:48:00,1.6938,1.6938,1.6932,1.6932,136300000.0
2005-01-21 18:49:00,1.6931,1.6934,1.6929,1.693,136300000.0
2005-01-21 18:50:00,1.6929,1.693,1.6925,1.6925,136300000.0
2005-01-21 18:51:00,1.6927,1.6931,1.6925,1.6929,136300000.0
2005-01-21 18:52:00,1.6925,1.693,1.6919,1.6925,136300000.0
2005-01-21 18:53:00,1.6924,1.6927,1.6924,1.6927,136300000.0
2005-01-21 18:54:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2005-01-21 18:55:00,1.6931,1.6932,1.6929,1.6932,136300000.0
2005-01-21 18:56:00,1.6931,1.6934,1.6931,1.6931,136300000.0
2005-01-21 18:57:00,1.6932,1.6934,1.6929,1.6931,136300000.0
2005-01-21 18:58:00,1.6932,1.6932,1.693,1.6931,136300000.0
2005-01-21 18:59:00,1.693,1.6931,1.6925,1.6929,136300000.0
2005-01-21 19:00:00,1.6928,1.6932,1.6928,1.6932,136300000.0
2005-01-21 19:01:00,1.6931,1.6935,1.693,1.6935,136300000.0
2005-01-21 19:02:00,1.6934,1.6938,1.6934,1.6935,136300000.0
2005-01-21 19:03:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-21 19:04:00,1.6934,1.694,1.6932,1.6935,136300000.0
2005-01-21 19:05:00,1.6934,1.6938,1.693,1.6938,136300000.0
2005-01-21 19:06:00,1.6939,1.6943,1.6934,1.6939,136300000.0
2005-01-21 19:07:00,1.6935,1.694,1.6935,1.6937,136300000.0
2005-01-21 19:08:00,1.6942,1.6943,1.6935,1.6937,136300000.0
2005-01-21 19:09:00,1.6935,1.6939,1.6934,1.6934,136300000.0
2005-01-21 19:10:00,1.6935,1.6937,1.6932,1.6935,136300000.0
2005-01-21 19:11:00,1.6937,1.6941,1.6935,1.6941,136300000.0
2005-01-21 19:12:00,1.694,1.6949,1.694,1.6944,136300000.0
2005-01-21 19:13:00,1.6945,1.6947,1.6942,1.6945,136300000.0
2005-01-21 19:14:00,1.6944,1.6949,1.6942,1.6947,136300000.0
2005-01-21 19:15:00,1.695,1.695,1.6941,1.6941,136300000.0
2005-01-21 19:16:00,1.6942,1.6946,1.6941,1.6943,136300000.0
2005-01-21 19:17:00,1.6946,1.6949,1.6946,1.6947,136300000.0
2005-01-21 19:18:00,1.695,1.695,1.6942,1.6946,136300000.0
2005-01-21 19:19:00,1.6945,1.695,1.6939,1.6939,136300000.0
2005-01-21 19:20:00,1.694,1.6941,1.6939,1.6941,136300000.0
2005-01-21 19:21:00,1.694,1.6943,1.6938,1.6938,136300000.0
2005-01-21 19:22:00,1.6935,1.6942,1.6935,1.6942,136300000.0
2005-01-21 19:23:00,1.6941,1.6944,1.6939,1.6941,136300000.0
2005-01-21 19:24:00,1.6942,1.6946,1.6942,1.6945,136300000.0
2005-01-21 19:25:00,1.6942,1.6947,1.6942,1.6947,136300000.0
2005-01-21 19:26:00,1.6945,1.6949,1.6944,1.6946,136300000.0
2005-01-21 19:27:00,1.6944,1.6947,1.6943,1.6947,136300000.0
2005-01-21 19:28:00,1.6944,1.695,1.6944,1.6947,136300000.0
2005-01-21 19:29:00,1.695,1.695,1.6947,1.695,136300000.0
2005-01-21 19:30:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-01-21 19:31:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-21 19:32:00,1.6947,1.695,1.6947,1.6949,136300000.0
2005-01-21 19:33:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-01-21 19:34:00,1.6946,1.695,1.6946,1.6949,136300000.0
2005-01-21 19:35:00,1.695,1.695,1.6949,1.6949,136300000.0
2005-01-21 19:36:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-21 19:37:00,1.6946,1.695,1.6946,1.6949,136300000.0
2005-01-21 19:38:00,1.695,1.695,1.6949,1.6949,136300000.0
2005-01-21 19:39:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2005-01-21 19:40:00,1.6947,1.6949,1.6946,1.6946,136300000.0
2005-01-21 19:41:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-21 19:42:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2005-01-21 19:43:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-01-21 19:44:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2005-01-21 19:45:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2005-01-21 19:46:00,1.6947,1.695,1.6946,1.6946,136300000.0
2005-01-21 19:47:00,1.6947,1.695,1.6947,1.695,136300000.0
2005-01-21 19:48:00,1.6949,1.6952,1.6949,1.6952,136300000.0
2005-01-21 19:49:00,1.695,1.6952,1.695,1.695,136300000.0
2005-01-21 19:50:00,1.6952,1.6953,1.695,1.6953,136300000.0
2005-01-21 19:51:00,1.6952,1.6952,1.6949,1.6949,136300000.0
2005-01-21 19:52:00,1.6952,1.6958,1.695,1.6956,136300000.0
2005-01-21 19:53:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2005-01-21 19:54:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2005-01-21 19:55:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2005-01-21 19:56:00,1.6955,1.6955,1.695,1.6953,136300000.0
2005-01-21 19:57:00,1.6955,1.6955,1.6952,1.6953,136300000.0
2005-01-21 19:58:00,1.6952,1.6954,1.6952,1.6953,136300000.0
2005-01-21 19:59:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-21 20:00:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2005-01-21 20:01:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2005-01-21 20:02:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2005-01-21 20:03:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2005-01-21 20:04:00,1.6953,1.6955,1.6952,1.6953,136300000.0
2005-01-21 20:05:00,1.6952,1.6953,1.695,1.6952,136300000.0
2005-01-21 20:06:00,1.6952,1.6953,1.6947,1.6947,136300000.0
2005-01-21 20:07:00,1.6952,1.6952,1.6949,1.6952,136300000.0
2005-01-21 20:08:00,1.695,1.6954,1.695,1.6954,136300000.0
2005-01-21 20:09:00,1.6953,1.6954,1.6947,1.6947,136300000.0
2005-01-21 20:10:00,1.6945,1.6947,1.6944,1.6947,136300000.0
2005-01-21 20:11:00,1.6946,1.6946,1.6941,1.6941,136300000.0
2005-01-21 20:12:00,1.6942,1.6944,1.6942,1.6942,136300000.0
2005-01-21 20:13:00,1.6944,1.6944,1.6942,1.6942,136300000.0
2005-01-21 20:14:00,1.6941,1.6942,1.6941,1.6941,136300000.0
2005-01-21 20:15:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2005-01-21 20:16:00,1.6944,1.6947,1.6943,1.6947,136300000.0
2005-01-21 20:17:00,1.6947,1.695,1.6946,1.6947,136300000.0
2005-01-21 20:18:00,1.6947,1.6954,1.6944,1.695,136300000.0
2005-01-21 20:19:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-21 20:20:00,1.695,1.695,1.6949,1.695,136300000.0
2005-01-21 20:21:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-21 20:22:00,1.6951,1.6951,1.695,1.695,136300000.0
2005-01-21 20:23:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-01-21 20:24:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-21 20:25:00,1.695,1.695,1.6949,1.695,136300000.0
2005-01-21 20:26:00,1.6952,1.6953,1.695,1.6952,136300000.0
2005-01-21 20:27:00,1.695,1.6952,1.695,1.6952,136300000.0
2005-01-21 20:28:00,1.695,1.6952,1.695,1.695,136300000.0
2005-01-21 20:29:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2005-01-21 20:30:00,1.695,1.6953,1.695,1.6952,136300000.0
2005-01-21 20:31:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-21 20:32:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-21 20:33:00,1.695,1.6951,1.695,1.6951,136300000.0
2005-01-21 20:34:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-21 20:35:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-01-21 20:36:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-21 20:37:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-21 20:38:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-21 20:39:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-01-21 20:41:00,1.6949,1.6952,1.6947,1.695,136300000.0
2005-01-21 20:42:00,1.6952,1.6952,1.695,1.695,136300000.0
2005-01-21 20:43:00,1.6952,1.6953,1.6938,1.6945,136300000.0
2005-01-21 20:44:00,1.6943,1.6947,1.6943,1.6947,136300000.0
2005-01-21 20:45:00,1.6944,1.6946,1.6942,1.6944,136300000.0
2005-01-21 20:46:00,1.6946,1.6949,1.6944,1.6949,136300000.0
2005-01-21 20:47:00,1.6947,1.6953,1.6946,1.6952,136300000.0
2005-01-21 20:48:00,1.6949,1.6955,1.6947,1.6952,136300000.0
2005-01-21 20:49:00,1.6953,1.6958,1.6953,1.6958,136300000.0
2005-01-21 20:50:00,1.6957,1.6958,1.6955,1.6955,136300000.0
2005-01-21 20:51:00,1.6956,1.6958,1.6954,1.6954,136300000.0
2005-01-21 20:52:00,1.6959,1.6961,1.6954,1.6959,136300000.0
2005-01-21 20:53:00,1.6958,1.6958,1.6955,1.6956,136300000.0
2005-01-21 20:54:00,1.6958,1.6959,1.6956,1.6959,136300000.0
2005-01-21 20:55:00,1.6957,1.6962,1.6957,1.6962,136300000.0
2005-01-21 20:56:00,1.6963,1.6963,1.6959,1.696,136300000.0
2005-01-21 20:57:00,1.6961,1.6962,1.6954,1.6954,136300000.0
2005-01-21 20:58:00,1.696,1.696,1.6953,1.6955,136300000.0
2005-01-21 20:59:00,1.6953,1.6964,1.6953,1.6962,136300000.0
2005-01-21 21:00:00,1.696,1.6963,1.695,1.6953,136300000.0
2005-01-21 21:01:00,1.695,1.6952,1.6946,1.6947,136300000.0
2005-01-21 21:02:00,1.695,1.6956,1.6947,1.6956,136300000.0
2005-01-21 21:03:00,1.6955,1.6957,1.6955,1.6956,136300000.0
2005-01-21 21:04:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-01-21 21:05:00,1.6953,1.6953,1.6949,1.6949,136300000.0
2005-01-21 21:06:00,1.6952,1.6952,1.695,1.695,136300000.0
2005-01-21 21:07:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-21 21:08:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-21 21:09:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2005-01-21 21:10:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-21 21:11:00,1.6947,1.6954,1.6947,1.695,136300000.0
2005-01-21 21:12:00,1.6952,1.6954,1.695,1.6953,136300000.0
2005-01-21 21:13:00,1.6952,1.6954,1.695,1.6953,136300000.0
2005-01-21 21:14:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-01-21 21:15:00,1.6953,1.6953,1.695,1.695,136300000.0
2005-01-21 21:16:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-01-21 21:17:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-01-21 21:18:00,1.695,1.6952,1.6949,1.6949,136300000.0
2005-01-21 21:19:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-01-21 21:20:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2005-01-21 21:21:00,1.6945,1.6945,1.6942,1.6944,136300000.0
2005-01-21 21:22:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-21 21:23:00,1.6949,1.6949,1.6945,1.6945,136300000.0
2005-01-21 21:24:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-01-21 21:25:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2005-01-21 21:26:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2005-01-21 21:27:00,1.6943,1.6947,1.6943,1.6947,136300000.0
2005-01-21 21:28:00,1.6946,1.695,1.6944,1.695,136300000.0
2005-01-21 21:29:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2005-01-21 21:30:00,1.695,1.695,1.6949,1.6949,136300000.0
2005-01-21 21:31:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-01-21 21:32:00,1.6944,1.6944,1.6941,1.6942,136300000.0
2005-01-21 21:33:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2005-01-21 21:34:00,1.6947,1.695,1.6943,1.6945,136300000.0
2005-01-21 21:35:00,1.6943,1.6944,1.6942,1.6942,136300000.0
2005-01-21 21:37:00,1.694,1.694,1.6939,1.694,136300000.0
2005-01-21 21:38:00,1.6939,1.6942,1.6939,1.694,136300000.0
2005-01-21 21:39:00,1.6939,1.694,1.6937,1.6939,136300000.0
2005-01-21 21:40:00,1.694,1.6941,1.6939,1.694,136300000.0
2005-01-21 21:41:00,1.6941,1.6941,1.6937,1.6939,136300000.0
2005-01-21 21:42:00,1.694,1.6944,1.694,1.6942,136300000.0
2005-01-21 21:43:00,1.6938,1.6941,1.6937,1.6941,136300000.0
2005-01-21 21:44:00,1.6944,1.6949,1.6943,1.6943,136300000.0
2005-01-21 21:45:00,1.6945,1.695,1.6941,1.6941,136300000.0
2005-01-21 21:46:00,1.6939,1.6943,1.6939,1.694,136300000.0
2005-01-21 21:47:00,1.694,1.6943,1.6939,1.6942,136300000.0
2005-01-21 21:48:00,1.6938,1.6942,1.6935,1.694,136300000.0
2005-01-21 21:49:00,1.6939,1.6949,1.6939,1.6945,136300000.0
2005-01-21 21:50:00,1.6943,1.6949,1.6943,1.6947,136300000.0
2005-01-21 21:51:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-01-21 21:52:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-21 21:53:00,1.6944,1.6945,1.6943,1.6945,136300000.0
2005-01-21 21:54:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2005-01-21 21:55:00,1.6947,1.6947,1.6942,1.6945,136300000.0
2005-01-21 21:56:00,1.6943,1.6949,1.6943,1.6944,136300000.0
2005-01-21 21:57:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2005-01-21 21:58:00,1.6945,1.6946,1.6944,1.6945,136300000.0
2005-01-21 21:59:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2005-01-21 22:00:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-01-21 22:01:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2005-01-21 22:02:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2005-01-21 22:03:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2005-01-21 22:04:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2005-01-21 22:05:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-21 22:06:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-01-21 22:08:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2005-01-21 22:09:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-21 22:10:00,1.6943,1.6946,1.6943,1.6946,136300000.0
2005-01-21 22:11:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-01-21 22:12:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2005-01-21 22:13:00,1.6944,1.6945,1.6941,1.6945,136300000.0
2005-01-21 22:14:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-21 22:15:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2005-01-21 22:16:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2005-01-21 22:17:00,1.6946,1.6947,1.6945,1.6947,136300000.0
2005-01-21 22:18:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-01-21 22:19:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-21 22:20:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2005-01-21 22:21:00,1.6942,1.6946,1.6942,1.6946,136300000.0
2005-01-21 22:22:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-21 22:23:00,1.6948,1.6948,1.6946,1.6948,136300000.0
2005-01-21 22:24:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2005-01-21 22:25:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-01-21 22:26:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-01-21 22:27:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-01-21 22:28:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2005-01-21 22:29:00,1.6945,1.6945,1.6941,1.6941,136300000.0
2005-01-21 22:30:00,1.6944,1.6946,1.6942,1.6944,136300000.0
2005-01-21 22:31:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2005-01-21 22:32:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2005-01-21 22:33:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-01-21 22:34:00,1.6944,1.6944,1.6943,1.6944,136300000.0
2005-01-21 22:35:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2005-01-21 22:36:00,1.695,1.6951,1.695,1.6951,136300000.0
2005-01-21 22:37:00,1.695,1.6951,1.695,1.6951,136300000.0
2005-01-21 22:38:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-21 22:39:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-21 22:40:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2005-01-21 22:41:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-01-21 22:42:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-01-21 22:43:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-01-21 22:44:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-01-21 22:45:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-01-21 22:46:00,1.6954,1.6954,1.6952,1.6954,136300000.0
2005-01-21 22:47:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-01-21 22:48:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-01-21 22:49:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-21 22:50:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2005-01-21 22:51:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-21 22:52:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-01-21 22:53:00,1.6948,1.6951,1.6948,1.6951,136300000.0
2005-01-21 22:54:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-21 22:56:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-01-21 22:57:00,1.6949,1.6949,1.6948,1.6949,136300000.0
2005-01-21 22:58:00,1.6948,1.6951,1.6948,1.6949,136300000.0
2005-01-21 22:59:00,1.6948,1.6948,1.6942,1.6944,136300000.0
2005-01-24 00:00:00,1.6928,1.6931,1.6925,1.693,136300000.0
2005-01-24 00:01:00,1.6931,1.6932,1.693,1.693,136300000.0
2005-01-24 00:02:00,1.6932,1.6932,1.693,1.6932,136300000.0
2005-01-24 00:03:00,1.6934,1.6937,1.6932,1.6937,136300000.0
2005-01-24 00:04:00,1.6939,1.6939,1.6935,1.6935,136300000.0
2005-01-24 00:05:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-24 00:06:00,1.6931,1.6935,1.6931,1.6935,136300000.0
2005-01-24 00:09:00,1.6937,1.6938,1.6935,1.6937,136300000.0
2005-01-24 00:10:00,1.6935,1.6938,1.6934,1.6934,136300000.0
2005-01-24 00:11:00,1.6932,1.6935,1.6931,1.6934,136300000.0
2005-01-24 00:12:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-24 00:13:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-01-24 00:14:00,1.6932,1.6932,1.6928,1.6928,136300000.0
2005-01-24 00:15:00,1.6929,1.6929,1.6927,1.6929,136300000.0
2005-01-24 00:16:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2005-01-24 00:17:00,1.693,1.693,1.6925,1.6927,136300000.0
2005-01-24 00:18:00,1.6925,1.6928,1.6923,1.6928,136300000.0
2005-01-24 00:19:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2005-01-24 00:21:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2005-01-24 00:22:00,1.6922,1.6924,1.6914,1.6919,136300000.0
2005-01-24 00:23:00,1.6925,1.6925,1.691,1.6914,136300000.0
2005-01-24 00:24:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2005-01-24 00:25:00,1.6919,1.6922,1.6919,1.6921,136300000.0
2005-01-24 00:26:00,1.6922,1.6924,1.6921,1.6921,136300000.0
2005-01-24 00:27:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2005-01-24 00:28:00,1.6924,1.6925,1.6921,1.6921,136300000.0
2005-01-24 00:30:00,1.692,1.692,1.692,1.692,136300000.0
2005-01-24 00:31:00,1.6919,1.692,1.6919,1.6919,136300000.0
2005-01-24 00:32:00,1.6917,1.6924,1.6917,1.6922,136300000.0
2005-01-24 00:33:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-01-24 00:34:00,1.6922,1.6922,1.692,1.6922,136300000.0
2005-01-24 00:35:00,1.6923,1.6923,1.6919,1.6921,136300000.0
2005-01-24 00:36:00,1.692,1.6924,1.692,1.6923,136300000.0
2005-01-24 00:37:00,1.6924,1.6924,1.6921,1.6921,136300000.0
2005-01-24 00:38:00,1.692,1.6922,1.692,1.6921,136300000.0
2005-01-24 00:39:00,1.692,1.6921,1.692,1.6921,136300000.0
2005-01-24 00:40:00,1.692,1.692,1.692,1.692,136300000.0
2005-01-24 00:41:00,1.6921,1.6922,1.692,1.692,136300000.0
2005-01-24 00:42:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-01-24 00:43:00,1.6922,1.6922,1.6919,1.6922,136300000.0
2005-01-24 00:44:00,1.6921,1.6922,1.6919,1.692,136300000.0
2005-01-24 00:45:00,1.6921,1.6922,1.692,1.6922,136300000.0
2005-01-24 00:46:00,1.6923,1.6925,1.6923,1.6923,136300000.0
2005-01-24 00:47:00,1.6925,1.6928,1.6923,1.6923,136300000.0
2005-01-24 00:48:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2005-01-24 00:49:00,1.6921,1.6927,1.6921,1.6925,136300000.0
2005-01-24 00:50:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-01-24 00:51:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2005-01-24 00:52:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-24 00:53:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-01-24 00:54:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-01-24 00:55:00,1.6924,1.6927,1.6924,1.6925,136300000.0
2005-01-24 00:56:00,1.6927,1.6928,1.6924,1.6927,136300000.0
2005-01-24 00:57:00,1.6925,1.6928,1.6924,1.6924,136300000.0
2005-01-24 00:58:00,1.6925,1.6927,1.6924,1.6927,136300000.0
2005-01-24 00:59:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-01-24 01:00:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-24 01:01:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-01-24 01:02:00,1.6925,1.6927,1.6924,1.6924,136300000.0
2005-01-24 01:03:00,1.6922,1.6932,1.6922,1.6928,136300000.0
2005-01-24 01:04:00,1.6925,1.6932,1.6925,1.693,136300000.0
2005-01-24 01:05:00,1.6929,1.6929,1.6922,1.6927,136300000.0
2005-01-24 01:06:00,1.6925,1.6929,1.692,1.692,136300000.0
2005-01-24 01:07:00,1.6921,1.6927,1.692,1.6927,136300000.0
2005-01-24 01:08:00,1.6925,1.6928,1.6922,1.6922,136300000.0
2005-01-24 01:09:00,1.6921,1.6921,1.6919,1.6919,136300000.0
2005-01-24 01:10:00,1.692,1.6922,1.6919,1.6919,136300000.0
2005-01-24 01:11:00,1.6921,1.6924,1.692,1.6922,136300000.0
2005-01-24 01:12:00,1.6924,1.6925,1.6922,1.6922,136300000.0
2005-01-24 01:13:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2005-01-24 01:14:00,1.6922,1.6924,1.6921,1.6924,136300000.0
2005-01-24 01:15:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2005-01-24 01:16:00,1.6923,1.6924,1.6922,1.6922,136300000.0
2005-01-24 01:17:00,1.6921,1.6922,1.6916,1.6917,136300000.0
2005-01-24 01:18:00,1.6916,1.6917,1.6914,1.6916,136300000.0
2005-01-24 01:19:00,1.6915,1.6916,1.6915,1.6915,136300000.0
2005-01-24 01:20:00,1.6909,1.6915,1.6909,1.6915,136300000.0
2005-01-24 01:21:00,1.6914,1.6916,1.6912,1.6913,136300000.0
2005-01-24 01:22:00,1.6912,1.6913,1.6907,1.6913,136300000.0
2005-01-24 01:23:00,1.6917,1.6917,1.6912,1.6914,136300000.0
2005-01-24 01:24:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2005-01-24 01:25:00,1.6914,1.6916,1.6914,1.6915,136300000.0
2005-01-24 01:26:00,1.6914,1.6916,1.6911,1.6912,136300000.0
2005-01-24 01:27:00,1.6913,1.6915,1.691,1.6912,136300000.0
2005-01-24 01:28:00,1.6911,1.6915,1.691,1.6915,136300000.0
2005-01-24 01:29:00,1.6913,1.6916,1.6913,1.6914,136300000.0
2005-01-24 01:30:00,1.6915,1.6917,1.6912,1.6917,136300000.0
2005-01-24 01:31:00,1.6914,1.6917,1.6914,1.6916,136300000.0
2005-01-24 01:32:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2005-01-24 01:33:00,1.692,1.6925,1.692,1.6924,136300000.0
2005-01-24 01:34:00,1.6925,1.6925,1.6922,1.6924,136300000.0
2005-01-24 01:35:00,1.6925,1.6927,1.6925,1.6925,136300000.0
2005-01-24 01:36:00,1.6924,1.6925,1.6921,1.6922,136300000.0
2005-01-24 01:37:00,1.6923,1.6925,1.6922,1.6922,136300000.0
2005-01-24 01:38:00,1.6923,1.6925,1.6916,1.6917,136300000.0
2005-01-24 01:39:00,1.6919,1.6919,1.6913,1.6915,136300000.0
2005-01-24 01:40:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2005-01-24 01:41:00,1.6915,1.6916,1.6914,1.6916,136300000.0
2005-01-24 01:42:00,1.6915,1.6916,1.6915,1.6915,136300000.0
2005-01-24 01:43:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2005-01-24 01:44:00,1.6914,1.6916,1.6912,1.6912,136300000.0
2005-01-24 01:45:00,1.6913,1.6915,1.6913,1.6913,136300000.0
2005-01-24 01:46:00,1.6914,1.6914,1.691,1.6913,136300000.0
2005-01-24 01:47:00,1.6912,1.6912,1.691,1.6911,136300000.0
2005-01-24 01:48:00,1.6912,1.6912,1.691,1.691,136300000.0
2005-01-24 01:49:00,1.6907,1.6911,1.6907,1.6909,136300000.0
2005-01-24 01:50:00,1.6911,1.6911,1.6907,1.6909,136300000.0
2005-01-24 01:51:00,1.6907,1.6909,1.6905,1.6907,136300000.0
2005-01-24 01:52:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-01-24 01:53:00,1.6906,1.6906,1.6901,1.6905,136300000.0
2005-01-24 01:54:00,1.6901,1.6905,1.69,1.6901,136300000.0
2005-01-24 01:55:00,1.6904,1.6907,1.6901,1.6905,136300000.0
2005-01-24 01:56:00,1.6906,1.6907,1.6904,1.6904,136300000.0
2005-01-24 01:57:00,1.6907,1.6907,1.6904,1.6906,136300000.0
2005-01-24 01:58:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2005-01-24 01:59:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2005-01-24 02:00:00,1.6906,1.6907,1.6904,1.6907,136300000.0
2005-01-24 02:01:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2005-01-24 02:02:00,1.6907,1.691,1.6906,1.691,136300000.0
2005-01-24 02:03:00,1.6909,1.6911,1.6909,1.691,136300000.0
2005-01-24 02:04:00,1.6911,1.6912,1.691,1.6911,136300000.0
2005-01-24 02:05:00,1.6912,1.6913,1.6911,1.6913,136300000.0
2005-01-24 02:06:00,1.6912,1.6914,1.691,1.6912,136300000.0
2005-01-24 02:07:00,1.6913,1.6914,1.6909,1.6911,136300000.0
2005-01-24 02:08:00,1.691,1.6913,1.691,1.6912,136300000.0
2005-01-24 02:09:00,1.6909,1.6915,1.6909,1.6914,136300000.0
2005-01-24 02:10:00,1.6915,1.6915,1.6913,1.6915,136300000.0
2005-01-24 02:11:00,1.6916,1.6917,1.6914,1.6917,136300000.0
2005-01-24 02:12:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2005-01-24 02:13:00,1.6912,1.6915,1.6911,1.6914,136300000.0
2005-01-24 02:14:00,1.6913,1.6916,1.6912,1.6914,136300000.0
2005-01-24 02:15:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2005-01-24 02:16:00,1.6919,1.6922,1.6917,1.692,136300000.0
2005-01-24 02:17:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-01-24 02:18:00,1.6917,1.6917,1.6915,1.6916,136300000.0
2005-01-24 02:19:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2005-01-24 02:20:00,1.6916,1.6916,1.6915,1.6916,136300000.0
2005-01-24 02:21:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2005-01-24 02:22:00,1.6916,1.6916,1.6915,1.6916,136300000.0
2005-01-24 02:23:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-01-24 02:24:00,1.6914,1.6919,1.6914,1.6915,136300000.0
2005-01-24 02:25:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2005-01-24 02:26:00,1.6916,1.6916,1.6913,1.6916,136300000.0
2005-01-24 02:27:00,1.6915,1.6919,1.6915,1.6919,136300000.0
2005-01-24 02:28:00,1.6917,1.6919,1.6915,1.6915,136300000.0
2005-01-24 02:30:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2005-01-24 02:32:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2005-01-24 02:33:00,1.6913,1.6917,1.6912,1.6916,136300000.0
2005-01-24 02:34:00,1.6917,1.6917,1.6913,1.6916,136300000.0
2005-01-24 02:35:00,1.6917,1.6917,1.6915,1.6917,136300000.0
2005-01-24 02:36:00,1.6916,1.6921,1.6916,1.6919,136300000.0
2005-01-24 02:37:00,1.692,1.6921,1.6919,1.6921,136300000.0
2005-01-24 02:38:00,1.692,1.6924,1.692,1.6924,136300000.0
2005-01-24 02:39:00,1.6922,1.6923,1.6917,1.6919,136300000.0
2005-01-24 02:40:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2005-01-24 02:41:00,1.6916,1.6917,1.6915,1.6917,136300000.0
2005-01-24 02:42:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-01-24 02:43:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2005-01-24 02:44:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2005-01-24 02:45:00,1.6915,1.6916,1.6914,1.6916,136300000.0
2005-01-24 02:46:00,1.692,1.692,1.6914,1.6915,136300000.0
2005-01-24 02:47:00,1.6917,1.6921,1.6917,1.692,136300000.0
2005-01-24 02:48:00,1.6917,1.692,1.6916,1.6917,136300000.0
2005-01-24 02:49:00,1.6916,1.6916,1.6912,1.6912,136300000.0
2005-01-24 02:50:00,1.6911,1.6914,1.6911,1.6913,136300000.0
2005-01-24 02:51:00,1.6914,1.6914,1.6911,1.6912,136300000.0
2005-01-24 02:52:00,1.6913,1.6914,1.6912,1.6914,136300000.0
2005-01-24 02:53:00,1.6913,1.6914,1.6911,1.6913,136300000.0
2005-01-24 02:54:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-01-24 02:55:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-01-24 02:56:00,1.6911,1.6914,1.6911,1.6913,136300000.0
2005-01-24 02:57:00,1.6915,1.6915,1.6913,1.6914,136300000.0
2005-01-24 02:58:00,1.6915,1.6917,1.6914,1.6915,136300000.0
2005-01-24 02:59:00,1.6916,1.6917,1.6914,1.6914,136300000.0
2005-01-24 03:00:00,1.6915,1.6917,1.6915,1.6916,136300000.0
2005-01-24 03:01:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2005-01-24 03:02:00,1.6914,1.6915,1.6911,1.6912,136300000.0
2005-01-24 03:03:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2005-01-24 03:04:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2005-01-24 03:05:00,1.6913,1.6914,1.6912,1.6913,136300000.0
2005-01-24 03:06:00,1.6912,1.6913,1.6909,1.6909,136300000.0
2005-01-24 03:07:00,1.691,1.6911,1.6907,1.6909,136300000.0
2005-01-24 03:08:00,1.6907,1.691,1.6907,1.6907,136300000.0
2005-01-24 03:09:00,1.691,1.691,1.691,1.691,136300000.0
2005-01-24 03:10:00,1.6912,1.6912,1.6907,1.6909,136300000.0
2005-01-24 03:11:00,1.691,1.6911,1.6907,1.6907,136300000.0
2005-01-24 03:12:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2005-01-24 03:13:00,1.6911,1.6913,1.691,1.6912,136300000.0
2005-01-24 03:14:00,1.6913,1.6915,1.691,1.6911,136300000.0
2005-01-24 03:15:00,1.691,1.6911,1.691,1.6911,136300000.0
2005-01-24 03:16:00,1.6912,1.6912,1.6911,1.6912,136300000.0
2005-01-24 03:17:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2005-01-24 03:18:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2005-01-24 03:19:00,1.6913,1.6917,1.6912,1.6915,136300000.0
2005-01-24 03:20:00,1.6914,1.6915,1.6913,1.6914,136300000.0
2005-01-24 03:21:00,1.6916,1.6917,1.6914,1.6917,136300000.0
2005-01-24 03:22:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-01-24 03:23:00,1.6917,1.692,1.6916,1.6917,136300000.0
2005-01-24 03:24:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2005-01-24 03:25:00,1.6919,1.692,1.6917,1.692,136300000.0
2005-01-24 03:26:00,1.6919,1.692,1.6919,1.692,136300000.0
2005-01-24 03:27:00,1.6921,1.6924,1.6921,1.6924,136300000.0
2005-01-24 03:28:00,1.6927,1.6931,1.6927,1.6929,136300000.0
2005-01-24 03:29:00,1.6931,1.6932,1.6928,1.6931,136300000.0
2005-01-24 03:30:00,1.6928,1.6929,1.6928,1.6928,136300000.0
2005-01-24 03:31:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2005-01-24 03:32:00,1.6925,1.6929,1.6924,1.6929,136300000.0
2005-01-24 03:33:00,1.6927,1.6928,1.6924,1.6925,136300000.0
2005-01-24 03:34:00,1.6928,1.6932,1.6925,1.6928,136300000.0
2005-01-24 03:35:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2005-01-24 03:36:00,1.6924,1.6928,1.6924,1.6928,136300000.0
2005-01-24 03:37:00,1.6925,1.6928,1.6924,1.6925,136300000.0
2005-01-24 03:38:00,1.6928,1.693,1.6925,1.6928,136300000.0
2005-01-24 03:39:00,1.693,1.693,1.6928,1.6928,136300000.0
2005-01-24 03:40:00,1.693,1.6931,1.6928,1.6931,136300000.0
2005-01-24 03:41:00,1.693,1.6931,1.6927,1.6928,136300000.0
2005-01-24 03:42:00,1.6927,1.6932,1.6927,1.693,136300000.0
2005-01-24 03:43:00,1.6932,1.6932,1.6928,1.693,136300000.0
2005-01-24 03:44:00,1.6932,1.6934,1.6932,1.6932,136300000.0
2005-01-24 03:45:00,1.6931,1.6932,1.6929,1.6929,136300000.0
2005-01-24 03:46:00,1.693,1.6934,1.693,1.6932,136300000.0
2005-01-24 03:47:00,1.6931,1.6931,1.6928,1.6928,136300000.0
2005-01-24 03:48:00,1.6928,1.693,1.6928,1.693,136300000.0
2005-01-24 03:49:00,1.6929,1.693,1.6928,1.6929,136300000.0
2005-01-24 03:50:00,1.6927,1.693,1.6925,1.6929,136300000.0
2005-01-24 03:51:00,1.693,1.6932,1.693,1.6931,136300000.0
2005-01-24 03:53:00,1.693,1.693,1.693,1.693,136300000.0
2005-01-24 03:54:00,1.6931,1.6931,1.693,1.693,136300000.0
2005-01-24 03:55:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2005-01-24 03:56:00,1.6937,1.6937,1.6932,1.6932,136300000.0
2005-01-24 03:58:00,1.693,1.6932,1.693,1.6931,136300000.0
2005-01-24 03:59:00,1.693,1.6932,1.6929,1.6932,136300000.0
2005-01-24 04:01:00,1.6931,1.6934,1.693,1.6934,136300000.0
2005-01-24 04:02:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2005-01-24 04:03:00,1.6932,1.6934,1.6932,1.6932,136300000.0
2005-01-24 04:04:00,1.693,1.6931,1.693,1.6931,136300000.0
2005-01-24 04:05:00,1.693,1.6932,1.693,1.6932,136300000.0
2005-01-24 04:06:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2005-01-24 04:07:00,1.693,1.6932,1.693,1.6931,136300000.0
2005-01-24 04:08:00,1.693,1.6935,1.693,1.6934,136300000.0
2005-01-24 04:09:00,1.6932,1.6937,1.6932,1.6937,136300000.0
2005-01-24 04:10:00,1.6935,1.694,1.6935,1.6939,136300000.0
2005-01-24 04:11:00,1.694,1.694,1.6938,1.6938,136300000.0
2005-01-24 04:12:00,1.6937,1.694,1.6935,1.6937,136300000.0
2005-01-24 04:13:00,1.6938,1.6939,1.6932,1.6935,136300000.0
2005-01-24 04:14:00,1.6937,1.6937,1.6932,1.6935,136300000.0
2005-01-24 04:15:00,1.6934,1.6934,1.6932,1.6934,136300000.0
2005-01-24 04:16:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2005-01-24 04:17:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-01-24 04:18:00,1.6939,1.6939,1.6932,1.6935,136300000.0
2005-01-24 04:19:00,1.6937,1.6938,1.6935,1.6937,136300000.0
2005-01-24 04:20:00,1.6935,1.6939,1.6935,1.6935,136300000.0
2005-01-24 04:21:00,1.6938,1.6938,1.6935,1.6937,136300000.0
2005-01-24 04:22:00,1.6935,1.6937,1.6935,1.6935,136300000.0
2005-01-24 04:23:00,1.6937,1.6937,1.6935,1.6937,136300000.0
2005-01-24 04:24:00,1.6938,1.6938,1.6935,1.6937,136300000.0
2005-01-24 04:26:00,1.6934,1.6937,1.6934,1.6937,136300000.0
2005-01-24 04:27:00,1.6939,1.6939,1.6935,1.6937,136300000.0
2005-01-24 04:28:00,1.6935,1.6938,1.6935,1.6937,136300000.0
2005-01-24 04:29:00,1.6935,1.694,1.6935,1.694,136300000.0
2005-01-24 04:30:00,1.6937,1.6939,1.6937,1.6938,136300000.0
2005-01-24 04:31:00,1.6937,1.694,1.6935,1.6938,136300000.0
2005-01-24 04:32:00,1.694,1.6941,1.6938,1.6939,136300000.0
2005-01-24 04:33:00,1.6938,1.6939,1.6935,1.6938,136300000.0
2005-01-24 04:34:00,1.6935,1.6942,1.6935,1.6942,136300000.0
2005-01-24 04:35:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2005-01-24 04:36:00,1.6942,1.6946,1.6942,1.6945,136300000.0
2005-01-24 04:37:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2005-01-24 04:38:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2005-01-24 04:39:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2005-01-24 04:41:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2005-01-24 04:42:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2005-01-24 04:43:00,1.6944,1.6946,1.6944,1.6945,136300000.0
2005-01-24 04:44:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-24 04:45:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-24 04:46:00,1.6943,1.6943,1.694,1.694,136300000.0
2005-01-24 04:47:00,1.6942,1.6944,1.6942,1.6944,136300000.0
2005-01-24 04:48:00,1.6943,1.6943,1.6935,1.6935,136300000.0
2005-01-24 04:49:00,1.6938,1.694,1.6935,1.694,136300000.0
2005-01-24 04:50:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-01-24 04:51:00,1.6937,1.6939,1.6937,1.6938,136300000.0
2005-01-24 04:52:00,1.694,1.6941,1.694,1.694,136300000.0
2005-01-24 04:53:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-01-24 04:54:00,1.6942,1.6942,1.6935,1.6938,136300000.0
2005-01-24 04:55:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2005-01-24 04:56:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2005-01-24 04:57:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2005-01-24 04:58:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-24 04:59:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-01-24 05:01:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2005-01-24 05:03:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-01-24 05:04:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2005-01-24 05:05:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2005-01-24 05:06:00,1.6938,1.6938,1.6931,1.6937,136300000.0
2005-01-24 05:07:00,1.6935,1.6938,1.6935,1.6937,136300000.0
2005-01-24 05:08:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-24 05:10:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2005-01-24 05:11:00,1.6935,1.6939,1.6935,1.6939,136300000.0
2005-01-24 05:12:00,1.6938,1.694,1.6937,1.6939,136300000.0
2005-01-24 05:13:00,1.6938,1.694,1.6938,1.694,136300000.0
2005-01-24 05:14:00,1.6939,1.6944,1.6939,1.6942,136300000.0
2005-01-24 05:15:00,1.6943,1.6946,1.6943,1.6944,136300000.0
2005-01-24 05:16:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-01-24 05:17:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2005-01-24 05:18:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2005-01-24 05:19:00,1.6947,1.6947,1.6945,1.6946,136300000.0
2005-01-24 05:20:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2005-01-24 05:21:00,1.6945,1.6946,1.6944,1.6944,136300000.0
2005-01-24 05:22:00,1.6943,1.6943,1.694,1.6941,136300000.0
2005-01-24 05:23:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2005-01-24 05:24:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2005-01-24 05:25:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2005-01-24 05:26:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2005-01-24 05:27:00,1.6941,1.6946,1.6939,1.6946,136300000.0
2005-01-24 05:28:00,1.6945,1.6946,1.6944,1.6946,136300000.0
2005-01-24 05:29:00,1.6944,1.6946,1.6943,1.6944,136300000.0
2005-01-24 05:30:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2005-01-24 05:34:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-24 05:35:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2005-01-24 05:38:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-24 05:43:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-01-24 05:44:00,1.6947,1.6947,1.6945,1.6947,136300000.0
2005-01-24 05:49:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-01-24 05:50:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-01-24 05:51:00,1.6944,1.6947,1.6943,1.6943,136300000.0
2005-01-24 05:52:00,1.6942,1.6944,1.6942,1.6944,136300000.0
2005-01-24 05:53:00,1.6946,1.6946,1.6944,1.6946,136300000.0
2005-01-24 05:54:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2005-01-24 05:55:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2005-01-24 05:56:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2005-01-24 05:57:00,1.6946,1.6947,1.6945,1.6947,136300000.0
2005-01-24 05:58:00,1.6946,1.6947,1.6945,1.6947,136300000.0
2005-01-24 05:59:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-01-24 06:00:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2005-01-24 06:01:00,1.6947,1.695,1.6947,1.6947,136300000.0
2005-01-24 06:02:00,1.6946,1.6947,1.6944,1.6945,136300000.0
2005-01-24 06:03:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-24 06:04:00,1.6952,1.6952,1.6947,1.695,136300000.0
2005-01-24 06:05:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-24 06:07:00,1.6952,1.6952,1.695,1.695,136300000.0
2005-01-24 06:09:00,1.6952,1.6954,1.695,1.6953,136300000.0
2005-01-24 06:10:00,1.6954,1.6954,1.695,1.695,136300000.0
2005-01-24 06:11:00,1.6953,1.6953,1.6949,1.695,136300000.0
2005-01-24 06:13:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-01-24 06:15:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-24 06:16:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-24 06:17:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-24 06:18:00,1.6949,1.695,1.6947,1.695,136300000.0
2005-01-24 06:19:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-24 06:20:00,1.6949,1.6949,1.6946,1.6947,136300000.0
2005-01-24 06:21:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-24 06:22:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-24 06:23:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-24 06:24:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-24 06:25:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-24 06:26:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-01-24 06:27:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2005-01-24 06:28:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-24 06:29:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-24 06:31:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-01-24 06:34:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2005-01-24 06:35:00,1.6945,1.6945,1.6943,1.6945,136300000.0
2005-01-24 06:36:00,1.6944,1.6946,1.6942,1.6945,136300000.0
2005-01-24 06:37:00,1.6946,1.6946,1.6945,1.6946,136300000.0
2005-01-24 06:38:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-01-24 06:39:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-01-24 06:40:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-24 06:43:00,1.695,1.6952,1.695,1.695,136300000.0
2005-01-24 06:44:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-24 06:45:00,1.6952,1.6952,1.695,1.695,136300000.0
2005-01-24 06:46:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-24 06:47:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2005-01-24 06:48:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-01-24 06:50:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-01-24 06:51:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2005-01-24 06:52:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2005-01-24 06:54:00,1.6945,1.6946,1.6943,1.6945,136300000.0
2005-01-24 06:56:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-01-24 06:57:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-01-24 06:59:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2005-01-24 07:00:00,1.6947,1.6947,1.6945,1.6947,136300000.0
2005-01-24 07:01:00,1.695,1.695,1.6949,1.6949,136300000.0
2005-01-24 07:02:00,1.695,1.695,1.6949,1.6949,136300000.0
2005-01-24 07:03:00,1.6947,1.6949,1.6947,1.6947,136300000.0
2005-01-24 07:04:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-24 07:05:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2005-01-24 07:06:00,1.6947,1.6947,1.6945,1.6946,136300000.0
2005-01-24 07:07:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-24 07:08:00,1.6946,1.6947,1.6945,1.6947,136300000.0
2005-01-24 07:09:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-24 07:10:00,1.6949,1.695,1.6947,1.695,136300000.0
2005-01-24 07:11:00,1.6949,1.6952,1.6947,1.6949,136300000.0
2005-01-24 07:12:00,1.695,1.6953,1.6947,1.6953,136300000.0
2005-01-24 07:13:00,1.6952,1.6955,1.6952,1.6955,136300000.0
2005-01-24 07:14:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2005-01-24 07:15:00,1.6952,1.6954,1.695,1.6953,136300000.0
2005-01-24 07:16:00,1.6952,1.6955,1.695,1.6954,136300000.0
2005-01-24 07:17:00,1.6953,1.6954,1.695,1.695,136300000.0
2005-01-24 07:18:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2005-01-24 07:19:00,1.6954,1.6955,1.6952,1.6953,136300000.0
2005-01-24 07:20:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2005-01-24 07:21:00,1.6953,1.6956,1.6953,1.6953,136300000.0
2005-01-24 07:22:00,1.6954,1.6959,1.6954,1.6959,136300000.0
2005-01-24 07:23:00,1.6956,1.6959,1.6954,1.6956,136300000.0
2005-01-24 07:24:00,1.6961,1.6963,1.6958,1.6962,136300000.0
2005-01-24 07:25:00,1.6964,1.6965,1.6963,1.6964,136300000.0
2005-01-24 07:26:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2005-01-24 07:27:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2005-01-24 07:28:00,1.6965,1.697,1.6965,1.6969,136300000.0
2005-01-24 07:29:00,1.697,1.697,1.6966,1.6969,136300000.0
2005-01-24 07:30:00,1.6971,1.6973,1.6967,1.6969,136300000.0
2005-01-24 07:31:00,1.6968,1.6973,1.6968,1.6973,136300000.0
2005-01-24 07:32:00,1.6975,1.6979,1.6973,1.6976,136300000.0
2005-01-24 07:33:00,1.6978,1.6978,1.6971,1.6972,136300000.0
2005-01-24 07:34:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2005-01-24 07:35:00,1.697,1.6971,1.6969,1.6971,136300000.0
2005-01-24 07:36:00,1.697,1.6973,1.6969,1.6973,136300000.0
2005-01-24 07:37:00,1.6975,1.6975,1.6972,1.6973,136300000.0
2005-01-24 07:38:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2005-01-24 07:39:00,1.698,1.6983,1.6976,1.6983,136300000.0
2005-01-24 07:40:00,1.6984,1.6986,1.6979,1.6979,136300000.0
2005-01-24 07:41:00,1.6984,1.6985,1.6981,1.6983,136300000.0
2005-01-24 07:42:00,1.6981,1.6981,1.6973,1.6976,136300000.0
2005-01-24 07:43:00,1.6979,1.6982,1.6975,1.6976,136300000.0
2005-01-24 07:44:00,1.698,1.6981,1.6973,1.6973,136300000.0
2005-01-24 07:45:00,1.6972,1.6973,1.6967,1.6973,136300000.0
2005-01-24 07:46:00,1.6975,1.698,1.6973,1.6978,136300000.0
2005-01-24 07:47:00,1.6976,1.6976,1.6973,1.6973,136300000.0
2005-01-24 07:48:00,1.6972,1.6976,1.6971,1.6973,136300000.0
2005-01-24 07:49:00,1.6976,1.6976,1.6973,1.6975,136300000.0
2005-01-24 07:50:00,1.6976,1.6976,1.6972,1.6973,136300000.0
2005-01-24 07:51:00,1.6972,1.6975,1.6972,1.6973,136300000.0
2005-01-24 07:52:00,1.6975,1.6976,1.697,1.6973,136300000.0
2005-01-24 07:53:00,1.6975,1.6976,1.6972,1.6975,136300000.0
2005-01-24 07:54:00,1.6976,1.6979,1.6971,1.6976,136300000.0
2005-01-24 07:55:00,1.6978,1.6979,1.6975,1.6976,136300000.0
2005-01-24 07:56:00,1.6978,1.6982,1.6976,1.6982,136300000.0
2005-01-24 07:57:00,1.6982,1.6984,1.6981,1.6983,136300000.0
2005-01-24 07:58:00,1.6981,1.699,1.698,1.6989,136300000.0
2005-01-24 07:59:00,1.6988,1.6991,1.6988,1.6988,136300000.0
2005-01-24 08:00:00,1.6987,1.6989,1.6986,1.6988,136300000.0
2005-01-24 08:01:00,1.6987,1.6989,1.6984,1.6985,136300000.0
2005-01-24 08:02:00,1.6984,1.6985,1.6983,1.6983,136300000.0
2005-01-24 08:03:00,1.6984,1.6987,1.6983,1.6985,136300000.0
2005-01-24 08:04:00,1.6988,1.6995,1.6985,1.6985,136300000.0
2005-01-24 08:05:00,1.6987,1.699,1.6982,1.6986,136300000.0
2005-01-24 08:06:00,1.6985,1.6988,1.6985,1.6988,136300000.0
2005-01-24 08:07:00,1.6987,1.6989,1.6987,1.6989,136300000.0
2005-01-24 08:08:00,1.6988,1.699,1.6987,1.699,136300000.0
2005-01-24 08:09:00,1.6989,1.6992,1.6989,1.6992,136300000.0
2005-01-24 08:10:00,1.6991,1.6992,1.6988,1.6988,136300000.0
2005-01-24 08:11:00,1.6987,1.6987,1.6985,1.6985,136300000.0
2005-01-24 08:12:00,1.6986,1.6992,1.6985,1.6987,136300000.0
2005-01-24 08:13:00,1.6988,1.699,1.6985,1.6986,136300000.0
2005-01-24 08:14:00,1.6991,1.6991,1.6987,1.6988,136300000.0
2005-01-24 08:15:00,1.6987,1.6988,1.6985,1.6987,136300000.0
2005-01-24 08:16:00,1.6986,1.6987,1.6984,1.6984,136300000.0
2005-01-24 08:17:00,1.6985,1.6987,1.6979,1.6984,136300000.0
2005-01-24 08:18:00,1.6983,1.6988,1.6981,1.6986,136300000.0
2005-01-24 08:19:00,1.6985,1.6987,1.6981,1.6982,136300000.0
2005-01-24 08:20:00,1.6983,1.6985,1.6983,1.6984,136300000.0
2005-01-24 08:21:00,1.6983,1.6988,1.6983,1.6985,136300000.0
2005-01-24 08:22:00,1.6983,1.6987,1.6983,1.6983,136300000.0
2005-01-24 08:23:00,1.6982,1.6983,1.6981,1.6982,136300000.0
2005-01-24 08:24:00,1.6981,1.6982,1.698,1.698,136300000.0
2005-01-24 08:25:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2005-01-24 08:26:00,1.6976,1.6979,1.6976,1.6977,136300000.0
2005-01-24 08:27:00,1.6976,1.6977,1.6973,1.6973,136300000.0
2005-01-24 08:28:00,1.6974,1.6974,1.697,1.6973,136300000.0
2005-01-24 08:29:00,1.6972,1.6972,1.697,1.6972,136300000.0
2005-01-24 08:30:00,1.6974,1.6979,1.6972,1.6976,136300000.0
2005-01-24 08:31:00,1.6975,1.6977,1.6971,1.6971,136300000.0
2005-01-24 08:32:00,1.6972,1.6973,1.6969,1.6971,136300000.0
2005-01-24 08:33:00,1.6972,1.6977,1.6969,1.6972,136300000.0
2005-01-24 08:34:00,1.6971,1.6972,1.6959,1.6963,136300000.0
2005-01-24 08:35:00,1.6962,1.6972,1.6962,1.6967,136300000.0
2005-01-24 08:36:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2005-01-24 08:37:00,1.6964,1.6968,1.6963,1.6966,136300000.0
2005-01-24 08:38:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2005-01-24 08:39:00,1.6967,1.6971,1.6967,1.6967,136300000.0
2005-01-24 08:40:00,1.6965,1.6968,1.6957,1.6963,136300000.0
2005-01-24 08:41:00,1.6962,1.6962,1.6959,1.696,136300000.0
2005-01-24 08:42:00,1.6961,1.6963,1.6959,1.6959,136300000.0
2005-01-24 08:43:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2005-01-24 08:44:00,1.696,1.6964,1.696,1.6963,136300000.0
2005-01-24 08:45:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2005-01-24 08:46:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2005-01-24 08:47:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2005-01-24 08:48:00,1.6963,1.6965,1.6959,1.6959,136300000.0
2005-01-24 08:49:00,1.6961,1.6961,1.6957,1.696,136300000.0
2005-01-24 08:50:00,1.6958,1.6965,1.6958,1.6964,136300000.0
2005-01-24 08:51:00,1.6963,1.6964,1.6959,1.6961,136300000.0
2005-01-24 08:52:00,1.6959,1.696,1.6956,1.6958,136300000.0
2005-01-24 08:53:00,1.6959,1.6959,1.6953,1.6958,136300000.0
2005-01-24 08:54:00,1.6956,1.6958,1.6952,1.6953,136300000.0
2005-01-24 08:55:00,1.6955,1.6959,1.6955,1.6959,136300000.0
2005-01-24 08:56:00,1.6961,1.6962,1.6955,1.6957,136300000.0
2005-01-24 08:57:00,1.6958,1.6958,1.6952,1.6956,136300000.0
2005-01-24 08:58:00,1.6957,1.6959,1.6956,1.6959,136300000.0
2005-01-24 08:59:00,1.6956,1.696,1.6953,1.6956,136300000.0
2005-01-24 09:00:00,1.6957,1.6961,1.6956,1.6959,136300000.0
2005-01-24 09:01:00,1.6958,1.6959,1.6955,1.6956,136300000.0
2005-01-24 09:02:00,1.6955,1.6959,1.6945,1.695,136300000.0
2005-01-24 09:03:00,1.6949,1.695,1.6942,1.6944,136300000.0
2005-01-24 09:04:00,1.6944,1.695,1.6944,1.6949,136300000.0
2005-01-24 09:05:00,1.6947,1.6957,1.6947,1.695,136300000.0
2005-01-24 09:06:00,1.6951,1.6956,1.6949,1.6953,136300000.0
2005-01-24 09:07:00,1.6952,1.6954,1.6946,1.6951,136300000.0
2005-01-24 09:08:00,1.6952,1.6959,1.695,1.6951,136300000.0
2005-01-24 09:09:00,1.6952,1.6959,1.6951,1.6954,136300000.0
2005-01-24 09:10:00,1.6953,1.6963,1.6953,1.6959,136300000.0
2005-01-24 09:11:00,1.696,1.6968,1.696,1.6961,136300000.0
2005-01-24 09:12:00,1.696,1.6961,1.6955,1.6956,136300000.0
2005-01-24 09:13:00,1.6954,1.6955,1.6951,1.6955,136300000.0
2005-01-24 09:14:00,1.6954,1.6955,1.6951,1.6955,136300000.0
2005-01-24 09:15:00,1.6954,1.6954,1.695,1.6951,136300000.0
2005-01-24 09:16:00,1.6952,1.6952,1.6947,1.6948,136300000.0
2005-01-24 09:17:00,1.6947,1.6949,1.6941,1.6944,136300000.0
2005-01-24 09:18:00,1.6945,1.6952,1.6944,1.6945,136300000.0
2005-01-24 09:19:00,1.6944,1.6951,1.6944,1.6948,136300000.0
2005-01-24 09:20:00,1.6946,1.6949,1.6944,1.6948,136300000.0
2005-01-24 09:21:00,1.6947,1.6951,1.6947,1.6951,136300000.0
2005-01-24 09:22:00,1.6952,1.6957,1.6949,1.695,136300000.0
2005-01-24 09:23:00,1.6949,1.6952,1.6948,1.695,136300000.0
2005-01-24 09:24:00,1.6949,1.6952,1.6945,1.6946,136300000.0
2005-01-24 09:25:00,1.6947,1.6948,1.6943,1.6945,136300000.0
2005-01-24 09:26:00,1.6944,1.6948,1.6944,1.6946,136300000.0
2005-01-24 09:27:00,1.6947,1.695,1.6945,1.6949,136300000.0
2005-01-24 09:28:00,1.695,1.6951,1.6946,1.695,136300000.0
2005-01-24 09:29:00,1.6949,1.6954,1.6949,1.695,136300000.0
2005-01-24 09:30:00,1.6949,1.6953,1.6949,1.6952,136300000.0
2005-01-24 09:31:00,1.6953,1.6953,1.695,1.6953,136300000.0
2005-01-24 09:32:00,1.6951,1.6951,1.6946,1.6946,136300000.0
2005-01-24 09:33:00,1.6948,1.6949,1.6946,1.6947,136300000.0
2005-01-24 09:34:00,1.6948,1.6951,1.6947,1.6947,136300000.0
2005-01-24 09:35:00,1.6949,1.6951,1.6946,1.6948,136300000.0
2005-01-24 09:36:00,1.6947,1.6951,1.6947,1.6949,136300000.0
2005-01-24 09:37:00,1.6951,1.6952,1.6947,1.6948,136300000.0
2005-01-24 09:38:00,1.6949,1.695,1.6947,1.6949,136300000.0
2005-01-24 09:39:00,1.695,1.695,1.6946,1.6948,136300000.0
2005-01-24 09:40:00,1.6947,1.6949,1.6946,1.6948,136300000.0
2005-01-24 09:41:00,1.6949,1.695,1.6947,1.6948,136300000.0
2005-01-24 09:42:00,1.6947,1.6951,1.6947,1.6951,136300000.0
2005-01-24 09:43:00,1.695,1.6954,1.6949,1.6952,136300000.0
2005-01-24 09:44:00,1.6951,1.6953,1.6947,1.6949,136300000.0
2005-01-24 09:45:00,1.6951,1.6954,1.6949,1.6954,136300000.0
2005-01-24 09:46:00,1.6953,1.6954,1.6947,1.6948,136300000.0
2005-01-24 09:47:00,1.6949,1.6951,1.6946,1.695,136300000.0
2005-01-24 09:48:00,1.6951,1.6952,1.6948,1.6948,136300000.0
2005-01-24 09:49:00,1.6949,1.6953,1.6949,1.6953,136300000.0
2005-01-24 09:50:00,1.6952,1.6953,1.6949,1.695,136300000.0
2005-01-24 09:51:00,1.6951,1.6954,1.6949,1.6954,136300000.0
2005-01-24 09:52:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2005-01-24 09:53:00,1.6953,1.6957,1.6953,1.6954,136300000.0
2005-01-24 09:54:00,1.6955,1.6956,1.6949,1.6952,136300000.0
2005-01-24 09:55:00,1.6951,1.6955,1.6951,1.6955,136300000.0
2005-01-24 09:56:00,1.6953,1.6956,1.6953,1.6953,136300000.0
2005-01-24 09:57:00,1.6956,1.696,1.6954,1.696,136300000.0
2005-01-24 09:58:00,1.6962,1.6968,1.696,1.6965,136300000.0
2005-01-24 09:59:00,1.696,1.6976,1.696,1.6965,136300000.0
2005-01-24 10:00:00,1.6963,1.6974,1.6963,1.6971,136300000.0
2005-01-24 10:01:00,1.697,1.6974,1.6968,1.6971,136300000.0
2005-01-24 10:02:00,1.6973,1.698,1.6973,1.6975,136300000.0
2005-01-24 10:03:00,1.6974,1.6987,1.6974,1.6984,136300000.0
2005-01-24 10:04:00,1.6986,1.6986,1.6972,1.6972,136300000.0
2005-01-24 10:05:00,1.6974,1.6978,1.697,1.697,136300000.0
2005-01-24 10:06:00,1.6972,1.6973,1.6971,1.6973,136300000.0
2005-01-24 10:07:00,1.6974,1.6979,1.6972,1.6975,136300000.0
2005-01-24 10:08:00,1.6977,1.6982,1.6977,1.698,136300000.0
2005-01-24 10:09:00,1.6981,1.6986,1.6978,1.6982,136300000.0
2005-01-24 10:10:00,1.6981,1.6987,1.698,1.6985,136300000.0
2005-01-24 10:11:00,1.6984,1.6985,1.698,1.6984,136300000.0
2005-01-24 10:12:00,1.6983,1.6992,1.6983,1.699,136300000.0
2005-01-24 10:13:00,1.6991,1.6998,1.6989,1.6998,136300000.0
2005-01-24 10:14:00,1.6996,1.6998,1.6992,1.6996,136300000.0
2005-01-24 10:15:00,1.6995,1.6997,1.6993,1.6996,136300000.0
2005-01-24 10:16:00,1.6995,1.6999,1.6995,1.6998,136300000.0
2005-01-24 10:17:00,1.7,1.7,1.6994,1.6999,136300000.0
2005-01-24 10:18:00,1.6996,1.6998,1.6994,1.6994,136300000.0
2005-01-24 10:19:00,1.6993,1.6997,1.6993,1.6996,136300000.0
2005-01-24 10:20:00,1.6998,1.6998,1.699,1.699,136300000.0
2005-01-24 10:21:00,1.6991,1.6992,1.6989,1.6991,136300000.0
2005-01-24 10:22:00,1.6989,1.699,1.6983,1.6988,136300000.0
2005-01-24 10:23:00,1.6987,1.6988,1.6985,1.6987,136300000.0
2005-01-24 10:24:00,1.6988,1.699,1.6986,1.6987,136300000.0
2005-01-24 10:25:00,1.6988,1.6989,1.6987,1.6989,136300000.0
2005-01-24 10:26:00,1.6988,1.699,1.6987,1.699,136300000.0
2005-01-24 10:27:00,1.6989,1.699,1.6987,1.6988,136300000.0
2005-01-24 10:28:00,1.699,1.6993,1.6989,1.6993,136300000.0
2005-01-24 10:29:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2005-01-24 10:30:00,1.6992,1.6993,1.6991,1.6992,136300000.0
2005-01-24 10:31:00,1.6991,1.6995,1.6988,1.6989,136300000.0
2005-01-24 10:32:00,1.699,1.6992,1.6987,1.699,136300000.0
2005-01-24 10:33:00,1.6988,1.6993,1.6987,1.6991,136300000.0
2005-01-24 10:34:00,1.6992,1.6999,1.6991,1.6999,136300000.0
2005-01-24 10:35:00,1.6993,1.6996,1.6992,1.6995,136300000.0
2005-01-24 10:36:00,1.6997,1.6997,1.6991,1.6993,136300000.0
2005-01-24 10:37:00,1.6994,1.6994,1.6992,1.6993,136300000.0
2005-01-24 10:38:00,1.6994,1.6994,1.6992,1.6993,136300000.0
2005-01-24 10:39:00,1.6994,1.6995,1.6985,1.699,136300000.0
2005-01-24 10:40:00,1.6989,1.6993,1.6987,1.699,136300000.0
2005-01-24 10:41:00,1.6992,1.6992,1.6989,1.6989,136300000.0
2005-01-24 10:42:00,1.6991,1.6993,1.6989,1.6991,136300000.0
2005-01-24 10:43:00,1.6989,1.6993,1.6989,1.6993,136300000.0
2005-01-24 10:44:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-01-24 10:45:00,1.699,1.6993,1.6989,1.6989,136300000.0
2005-01-24 10:46:00,1.6989,1.699,1.6976,1.6976,136300000.0
2005-01-24 10:47:00,1.6975,1.6978,1.6973,1.6977,136300000.0
2005-01-24 10:48:00,1.6978,1.6985,1.6973,1.6973,136300000.0
2005-01-24 10:49:00,1.6975,1.6978,1.6973,1.6975,136300000.0
2005-01-24 10:50:00,1.6977,1.6977,1.6968,1.6969,136300000.0
2005-01-24 10:51:00,1.697,1.6976,1.6968,1.6972,136300000.0
2005-01-24 10:52:00,1.6973,1.6974,1.6971,1.6971,136300000.0
2005-01-24 10:53:00,1.6973,1.6974,1.6972,1.6974,136300000.0
2005-01-24 10:54:00,1.6973,1.6973,1.6968,1.697,136300000.0
2005-01-24 10:55:00,1.6969,1.6971,1.6968,1.6971,136300000.0
2005-01-24 10:56:00,1.697,1.697,1.6967,1.6967,136300000.0
2005-01-24 10:57:00,1.6968,1.6974,1.6968,1.6974,136300000.0
2005-01-24 10:58:00,1.6977,1.6977,1.6968,1.6974,136300000.0
2005-01-24 10:59:00,1.6975,1.6977,1.6974,1.6976,136300000.0
2005-01-24 11:00:00,1.6977,1.6981,1.6975,1.6978,136300000.0
2005-01-24 11:01:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2005-01-24 11:02:00,1.6979,1.6979,1.6975,1.6976,136300000.0
2005-01-24 11:03:00,1.6977,1.698,1.6977,1.698,136300000.0
2005-01-24 11:04:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2005-01-24 11:05:00,1.6977,1.6978,1.6975,1.6977,136300000.0
2005-01-24 11:06:00,1.6978,1.6981,1.6978,1.6981,136300000.0
2005-01-24 11:07:00,1.6982,1.6982,1.6977,1.6977,136300000.0
2005-01-24 11:08:00,1.6978,1.6978,1.6972,1.6972,136300000.0
2005-01-24 11:09:00,1.6974,1.6975,1.6972,1.6972,136300000.0
2005-01-24 11:10:00,1.6974,1.6976,1.6972,1.6973,136300000.0
2005-01-24 11:11:00,1.6974,1.6974,1.6965,1.6966,136300000.0
2005-01-24 11:12:00,1.6967,1.697,1.6966,1.6968,136300000.0
2005-01-24 11:13:00,1.6967,1.6969,1.6963,1.6966,136300000.0
2005-01-24 11:14:00,1.6965,1.697,1.6965,1.6968,136300000.0
2005-01-24 11:15:00,1.6969,1.6976,1.6969,1.697,136300000.0
2005-01-24 11:16:00,1.6968,1.6973,1.6968,1.6973,136300000.0
2005-01-24 11:17:00,1.6972,1.6975,1.6969,1.6969,136300000.0
2005-01-24 11:18:00,1.697,1.6971,1.6967,1.6969,136300000.0
2005-01-24 11:19:00,1.697,1.6976,1.6969,1.6973,136300000.0
2005-01-24 11:20:00,1.6971,1.6975,1.6971,1.6975,136300000.0
2005-01-24 11:21:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2005-01-24 11:22:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2005-01-24 11:23:00,1.6973,1.6977,1.6973,1.6976,136300000.0
2005-01-24 11:24:00,1.6972,1.6977,1.6968,1.6969,136300000.0
2005-01-24 11:25:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2005-01-24 11:26:00,1.6966,1.6969,1.6966,1.6968,136300000.0
2005-01-24 11:27:00,1.6969,1.697,1.6966,1.6968,136300000.0
2005-01-24 11:28:00,1.6971,1.6973,1.697,1.6973,136300000.0
2005-01-24 11:29:00,1.6972,1.6975,1.6971,1.6973,136300000.0
2005-01-24 11:30:00,1.6974,1.6976,1.6971,1.6973,136300000.0
2005-01-24 11:31:00,1.6974,1.6974,1.6969,1.6969,136300000.0
2005-01-24 11:32:00,1.6968,1.6969,1.6967,1.6968,136300000.0
2005-01-24 11:33:00,1.6969,1.697,1.6969,1.6969,136300000.0
2005-01-24 11:34:00,1.697,1.6971,1.697,1.6971,136300000.0
2005-01-24 11:35:00,1.6974,1.6974,1.6971,1.6971,136300000.0
2005-01-24 11:36:00,1.6972,1.6973,1.6971,1.6973,136300000.0
2005-01-24 11:37:00,1.6972,1.6972,1.6969,1.6969,136300000.0
2005-01-24 11:38:00,1.6971,1.6971,1.6968,1.697,136300000.0
2005-01-24 11:39:00,1.6971,1.6974,1.6971,1.6973,136300000.0
2005-01-24 11:40:00,1.6972,1.6974,1.697,1.697,136300000.0
2005-01-24 11:41:00,1.6971,1.6974,1.6968,1.697,136300000.0
2005-01-24 11:42:00,1.6971,1.6974,1.6967,1.6967,136300000.0
2005-01-24 11:43:00,1.6968,1.6974,1.6968,1.6971,136300000.0
2005-01-24 11:44:00,1.6973,1.6976,1.6969,1.6976,136300000.0
2005-01-24 11:45:00,1.6977,1.6977,1.697,1.6971,136300000.0
2005-01-24 11:46:00,1.6972,1.6977,1.6969,1.6974,136300000.0
2005-01-24 11:47:00,1.6975,1.6975,1.6972,1.6974,136300000.0
2005-01-24 11:48:00,1.6976,1.6978,1.6972,1.6978,136300000.0
2005-01-24 11:49:00,1.6977,1.6979,1.6974,1.6978,136300000.0
2005-01-24 11:50:00,1.6977,1.6979,1.6976,1.6978,136300000.0
2005-01-24 11:51:00,1.6979,1.698,1.6978,1.6979,136300000.0
2005-01-24 11:52:00,1.6977,1.6979,1.6976,1.6976,136300000.0
2005-01-24 11:53:00,1.6975,1.6975,1.6974,1.6975,136300000.0
2005-01-24 11:54:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2005-01-24 11:55:00,1.6974,1.6974,1.6971,1.6972,136300000.0
2005-01-24 11:56:00,1.6973,1.6977,1.6973,1.6977,136300000.0
2005-01-24 11:57:00,1.6978,1.6978,1.6974,1.6974,136300000.0
2005-01-24 11:58:00,1.6975,1.6978,1.6975,1.6977,136300000.0
2005-01-24 11:59:00,1.6973,1.6977,1.6972,1.6974,136300000.0
2005-01-24 12:00:00,1.6975,1.6978,1.6972,1.6974,136300000.0
2005-01-24 12:01:00,1.6975,1.6982,1.6974,1.6981,136300000.0
2005-01-24 12:02:00,1.698,1.6983,1.6977,1.6977,136300000.0
2005-01-24 12:03:00,1.6978,1.698,1.6977,1.6977,136300000.0
2005-01-24 12:04:00,1.6978,1.6979,1.6974,1.6975,136300000.0
2005-01-24 12:05:00,1.6978,1.698,1.6978,1.6978,136300000.0
2005-01-24 12:06:00,1.6977,1.6977,1.697,1.6976,136300000.0
2005-01-24 12:07:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2005-01-24 12:08:00,1.6971,1.6973,1.697,1.6973,136300000.0
2005-01-24 12:09:00,1.6974,1.6974,1.697,1.6974,136300000.0
2005-01-24 12:10:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-01-24 12:11:00,1.6974,1.6978,1.6974,1.6976,136300000.0
2005-01-24 12:12:00,1.6974,1.6975,1.6973,1.6974,136300000.0
2005-01-24 12:13:00,1.6973,1.6975,1.6973,1.6973,136300000.0
2005-01-24 12:14:00,1.6971,1.6976,1.6971,1.6976,136300000.0
2005-01-24 12:15:00,1.6977,1.698,1.6975,1.698,136300000.0
2005-01-24 12:16:00,1.6979,1.698,1.6976,1.6977,136300000.0
2005-01-24 12:17:00,1.6976,1.6984,1.6976,1.6984,136300000.0
2005-01-24 12:18:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2005-01-24 12:19:00,1.6984,1.6988,1.6982,1.6985,136300000.0
2005-01-24 12:20:00,1.6988,1.6994,1.6988,1.699,136300000.0
2005-01-24 12:21:00,1.6989,1.6995,1.6989,1.6994,136300000.0
2005-01-24 12:22:00,1.699,1.6994,1.6989,1.6989,136300000.0
2005-01-24 12:23:00,1.699,1.6991,1.6989,1.6991,136300000.0
2005-01-24 12:24:00,1.699,1.6994,1.699,1.6993,136300000.0
2005-01-24 12:25:00,1.6996,1.7005,1.6995,1.7003,136300000.0
2005-01-24 12:26:00,1.7005,1.7005,1.6997,1.7001,136300000.0
2005-01-24 12:27:00,1.7003,1.7004,1.6999,1.7001,136300000.0
2005-01-24 12:28:00,1.7002,1.7008,1.7001,1.7007,136300000.0
2005-01-24 12:29:00,1.7006,1.7006,1.6996,1.6996,136300000.0
2005-01-24 12:30:00,1.7,1.7,1.6994,1.6994,136300000.0
2005-01-24 12:31:00,1.6993,1.6993,1.6986,1.6991,136300000.0
2005-01-24 12:32:00,1.699,1.6993,1.699,1.6991,136300000.0
2005-01-24 12:33:00,1.6992,1.6992,1.6989,1.699,136300000.0
2005-01-24 12:35:00,1.6991,1.6992,1.6989,1.6989,136300000.0
2005-01-24 12:36:00,1.6991,1.6991,1.6986,1.699,136300000.0
2005-01-24 12:37:00,1.6989,1.6991,1.6989,1.6991,136300000.0
2005-01-24 12:38:00,1.699,1.6991,1.699,1.6991,136300000.0
2005-01-24 12:39:00,1.699,1.6992,1.699,1.699,136300000.0
2005-01-24 12:40:00,1.6991,1.6994,1.6991,1.6991,136300000.0
2005-01-24 12:41:00,1.6992,1.6995,1.6991,1.6995,136300000.0
2005-01-24 12:42:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2005-01-24 12:43:00,1.6996,1.6996,1.6986,1.6987,136300000.0
2005-01-24 12:44:00,1.6986,1.6987,1.6981,1.6985,136300000.0
2005-01-24 12:45:00,1.6983,1.6983,1.6974,1.6979,136300000.0
2005-01-24 12:46:00,1.6981,1.6982,1.6972,1.698,136300000.0
2005-01-24 12:47:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2005-01-24 12:48:00,1.6977,1.6979,1.6977,1.6977,136300000.0
2005-01-24 12:49:00,1.6978,1.6978,1.6976,1.6978,136300000.0
2005-01-24 12:50:00,1.6976,1.6978,1.6975,1.6976,136300000.0
2005-01-24 12:51:00,1.6977,1.6978,1.6976,1.6976,136300000.0
2005-01-24 12:52:00,1.6975,1.6976,1.6974,1.6975,136300000.0
2005-01-24 12:53:00,1.6974,1.6975,1.6973,1.6975,136300000.0
2005-01-24 12:54:00,1.6976,1.6979,1.6973,1.6979,136300000.0
2005-01-24 12:55:00,1.6978,1.6978,1.6975,1.6978,136300000.0
2005-01-24 12:56:00,1.6979,1.6983,1.6977,1.6979,136300000.0
2005-01-24 12:57:00,1.698,1.6981,1.698,1.6981,136300000.0
2005-01-24 12:58:00,1.698,1.698,1.6977,1.6977,136300000.0
2005-01-24 12:59:00,1.6979,1.698,1.6979,1.698,136300000.0
2005-01-24 13:00:00,1.6979,1.6984,1.6977,1.6981,136300000.0
2005-01-24 13:01:00,1.698,1.6982,1.6979,1.6981,136300000.0
2005-01-24 13:02:00,1.6979,1.6982,1.6979,1.6981,136300000.0
2005-01-24 13:03:00,1.698,1.6983,1.698,1.698,136300000.0
2005-01-24 13:04:00,1.6979,1.6981,1.6979,1.6981,136300000.0
2005-01-24 13:05:00,1.698,1.698,1.6976,1.6978,136300000.0
2005-01-24 13:06:00,1.6977,1.6979,1.6976,1.6977,136300000.0
2005-01-24 13:07:00,1.6978,1.6978,1.6973,1.6975,136300000.0
2005-01-24 13:08:00,1.6974,1.6974,1.6965,1.6965,136300000.0
2005-01-24 13:09:00,1.6966,1.697,1.6962,1.6966,136300000.0
2005-01-24 13:10:00,1.6967,1.6967,1.6957,1.6962,136300000.0
2005-01-24 13:11:00,1.6965,1.6984,1.6965,1.6984,136300000.0
2005-01-24 13:12:00,1.6971,1.698,1.6971,1.698,136300000.0
2005-01-24 13:13:00,1.6982,1.6982,1.698,1.698,136300000.0
2005-01-24 13:14:00,1.6981,1.6987,1.698,1.6987,136300000.0
2005-01-24 13:15:00,1.6986,1.6987,1.6985,1.6987,136300000.0
2005-01-24 13:16:00,1.6988,1.6989,1.6986,1.6987,136300000.0
2005-01-24 13:17:00,1.6986,1.6988,1.6984,1.6985,136300000.0
2005-01-24 13:18:00,1.6986,1.6988,1.6983,1.6988,136300000.0
2005-01-24 13:19:00,1.6989,1.6989,1.6983,1.6983,136300000.0
2005-01-24 13:20:00,1.6984,1.6985,1.6983,1.6983,136300000.0
2005-01-24 13:21:00,1.6984,1.6988,1.6983,1.6987,136300000.0
2005-01-24 13:22:00,1.6986,1.6986,1.6983,1.6985,136300000.0
2005-01-24 13:23:00,1.6984,1.6985,1.6982,1.6984,136300000.0
2005-01-24 13:24:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2005-01-24 13:25:00,1.6984,1.6985,1.6984,1.6984,136300000.0
2005-01-24 13:26:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-01-24 13:27:00,1.6986,1.6987,1.6981,1.6983,136300000.0
2005-01-24 13:28:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2005-01-24 13:29:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2005-01-24 13:30:00,1.6981,1.6982,1.6979,1.6979,136300000.0
2005-01-24 13:31:00,1.698,1.6983,1.698,1.6982,136300000.0
2005-01-24 13:32:00,1.6981,1.6986,1.6981,1.6985,136300000.0
2005-01-24 13:33:00,1.6984,1.6987,1.6981,1.6985,136300000.0
2005-01-24 13:34:00,1.6984,1.6987,1.6983,1.6984,136300000.0
2005-01-24 13:35:00,1.6985,1.6987,1.6984,1.6987,136300000.0
2005-01-24 13:37:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2005-01-24 13:39:00,1.6986,1.6987,1.6983,1.6984,136300000.0
2005-01-24 13:40:00,1.6985,1.6987,1.6984,1.6984,136300000.0
2005-01-24 13:41:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2005-01-24 13:42:00,1.6986,1.6986,1.6983,1.6984,136300000.0
2005-01-24 13:43:00,1.6983,1.6987,1.698,1.6981,136300000.0
2005-01-24 13:44:00,1.6984,1.6986,1.6984,1.6984,136300000.0
2005-01-24 13:45:00,1.6984,1.6985,1.6984,1.6984,136300000.0
2005-01-24 13:46:00,1.6983,1.6986,1.6983,1.6986,136300000.0
2005-01-24 13:47:00,1.6987,1.6987,1.6986,1.6987,136300000.0
2005-01-24 13:48:00,1.6986,1.6989,1.6986,1.6987,136300000.0
2005-01-24 13:49:00,1.6988,1.6989,1.6986,1.6987,136300000.0
2005-01-24 13:50:00,1.6988,1.6991,1.6988,1.6989,136300000.0
2005-01-24 13:51:00,1.6988,1.6989,1.6985,1.6989,136300000.0
2005-01-24 13:52:00,1.6988,1.6989,1.6987,1.6989,136300000.0
2005-01-24 13:53:00,1.6987,1.6987,1.6985,1.6987,136300000.0
2005-01-24 13:54:00,1.6988,1.6989,1.6987,1.6987,136300000.0
2005-01-24 13:55:00,1.6988,1.6988,1.6982,1.6983,136300000.0
2005-01-24 13:56:00,1.6984,1.6985,1.6981,1.6982,136300000.0
2005-01-24 13:58:00,1.6981,1.6984,1.6977,1.6983,136300000.0
2005-01-24 13:59:00,1.6982,1.6983,1.6975,1.698,136300000.0
2005-01-24 14:00:00,1.6979,1.6984,1.6979,1.6979,136300000.0
2005-01-24 14:01:00,1.6977,1.6982,1.6977,1.6981,136300000.0
2005-01-24 14:02:00,1.698,1.6983,1.698,1.6981,136300000.0
2005-01-24 14:03:00,1.6979,1.6982,1.6979,1.698,136300000.0
2005-01-24 14:04:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2005-01-24 14:05:00,1.698,1.6983,1.698,1.6983,136300000.0
2005-01-24 14:06:00,1.6982,1.6983,1.6979,1.698,136300000.0
2005-01-24 14:07:00,1.6981,1.6984,1.698,1.6981,136300000.0
2005-01-24 14:08:00,1.698,1.6984,1.6979,1.6982,136300000.0
2005-01-24 14:09:00,1.6983,1.6984,1.6981,1.6983,136300000.0
2005-01-24 14:10:00,1.6982,1.6988,1.6982,1.6982,136300000.0
2005-01-24 14:11:00,1.6981,1.6981,1.6979,1.698,136300000.0
2005-01-24 14:12:00,1.6982,1.6982,1.698,1.6982,136300000.0
2005-01-24 14:13:00,1.6983,1.6985,1.698,1.6983,136300000.0
2005-01-24 14:14:00,1.6982,1.6988,1.6982,1.6985,136300000.0
2005-01-24 14:15:00,1.6984,1.699,1.6984,1.6988,136300000.0
2005-01-24 14:16:00,1.6989,1.6991,1.6986,1.6989,136300000.0
2005-01-24 14:17:00,1.699,1.6993,1.699,1.6991,136300000.0
2005-01-24 14:18:00,1.6993,1.6994,1.699,1.6992,136300000.0
2005-01-24 14:19:00,1.6991,1.6997,1.6991,1.6993,136300000.0
2005-01-24 14:20:00,1.6992,1.6993,1.6981,1.6984,136300000.0
2005-01-24 14:21:00,1.6985,1.6985,1.6982,1.6984,136300000.0
2005-01-24 14:22:00,1.6985,1.6985,1.6978,1.6978,136300000.0
2005-01-24 14:23:00,1.6977,1.6978,1.6972,1.6975,136300000.0
2005-01-24 14:24:00,1.6974,1.6974,1.697,1.6973,136300000.0
2005-01-24 14:25:00,1.697,1.697,1.6963,1.6967,136300000.0
2005-01-24 14:26:00,1.6966,1.6968,1.6965,1.6966,136300000.0
2005-01-24 14:27:00,1.6967,1.6974,1.6964,1.697,136300000.0
2005-01-24 14:28:00,1.6969,1.697,1.6967,1.6967,136300000.0
2005-01-24 14:29:00,1.6965,1.697,1.6965,1.6969,136300000.0
2005-01-24 14:30:00,1.6968,1.697,1.6965,1.697,136300000.0
2005-01-24 14:31:00,1.6965,1.6973,1.6965,1.6971,136300000.0
2005-01-24 14:32:00,1.6972,1.6974,1.6969,1.6972,136300000.0
2005-01-24 14:33:00,1.6973,1.6977,1.6972,1.6974,136300000.0
2005-01-24 14:34:00,1.6975,1.698,1.6975,1.6976,136300000.0
2005-01-24 14:35:00,1.6977,1.698,1.6973,1.6979,136300000.0
2005-01-24 14:36:00,1.6973,1.6977,1.6973,1.6977,136300000.0
2005-01-24 14:37:00,1.6978,1.698,1.6977,1.6978,136300000.0
2005-01-24 14:38:00,1.6979,1.6981,1.6976,1.6981,136300000.0
2005-01-24 14:39:00,1.698,1.698,1.6973,1.6978,136300000.0
2005-01-24 14:40:00,1.6976,1.6979,1.6973,1.6974,136300000.0
2005-01-24 14:41:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2005-01-24 14:42:00,1.6976,1.6976,1.6969,1.6974,136300000.0
2005-01-24 14:43:00,1.6975,1.6984,1.6975,1.6984,136300000.0
2005-01-24 14:44:00,1.6978,1.6982,1.6977,1.6978,136300000.0
2005-01-24 14:45:00,1.6979,1.698,1.6978,1.6979,136300000.0
2005-01-24 14:46:00,1.698,1.698,1.6976,1.6976,136300000.0
2005-01-24 14:47:00,1.6979,1.698,1.6976,1.6978,136300000.0
2005-01-24 14:48:00,1.698,1.6984,1.698,1.6982,136300000.0
2005-01-24 14:49:00,1.6983,1.6983,1.6978,1.6978,136300000.0
2005-01-24 14:50:00,1.6979,1.6981,1.6975,1.6981,136300000.0
2005-01-24 14:51:00,1.698,1.6987,1.6979,1.6986,136300000.0
2005-01-24 14:52:00,1.6987,1.6987,1.6984,1.6984,136300000.0
2005-01-24 14:53:00,1.6985,1.6985,1.6979,1.6979,136300000.0
2005-01-24 14:54:00,1.698,1.698,1.6976,1.6976,136300000.0
2005-01-24 14:55:00,1.6977,1.6983,1.6977,1.6983,136300000.0
2005-01-24 14:56:00,1.6982,1.6984,1.6978,1.6978,136300000.0
2005-01-24 14:57:00,1.6979,1.6987,1.6979,1.6985,136300000.0
2005-01-24 14:58:00,1.6984,1.6984,1.6978,1.6982,136300000.0
2005-01-24 14:59:00,1.698,1.698,1.6974,1.6977,136300000.0
2005-01-24 15:00:00,1.6978,1.6981,1.6977,1.6977,136300000.0
2005-01-24 15:01:00,1.698,1.6981,1.6975,1.6977,136300000.0
2005-01-24 15:02:00,1.6976,1.698,1.6976,1.698,136300000.0
2005-01-24 15:03:00,1.6978,1.6981,1.6978,1.698,136300000.0
2005-01-24 15:04:00,1.6979,1.698,1.6978,1.6979,136300000.0
2005-01-24 15:05:00,1.6978,1.6981,1.6977,1.6978,136300000.0
2005-01-24 15:06:00,1.6977,1.6978,1.6973,1.6973,136300000.0
2005-01-24 15:07:00,1.6974,1.6974,1.697,1.6971,136300000.0
2005-01-24 15:08:00,1.697,1.6971,1.6969,1.697,136300000.0
2005-01-24 15:09:00,1.6969,1.6971,1.6969,1.6971,136300000.0
2005-01-24 15:10:00,1.6972,1.6975,1.6969,1.6975,136300000.0
2005-01-24 15:11:00,1.6976,1.6984,1.6976,1.6984,136300000.0
2005-01-24 15:12:00,1.6985,1.6989,1.6981,1.6982,136300000.0
2005-01-24 15:13:00,1.6983,1.6986,1.6977,1.6982,136300000.0
2005-01-24 15:14:00,1.698,1.6988,1.698,1.698,136300000.0
2005-01-24 15:15:00,1.6979,1.6984,1.6978,1.698,136300000.0
2005-01-24 15:16:00,1.6981,1.6985,1.6978,1.6983,136300000.0
2005-01-24 15:17:00,1.6984,1.6991,1.6976,1.6983,136300000.0
2005-01-24 15:18:00,1.6982,1.6987,1.6981,1.6987,136300000.0
2005-01-24 15:19:00,1.6986,1.6987,1.6982,1.6986,136300000.0
2005-01-24 15:20:00,1.6985,1.6988,1.6982,1.6984,136300000.0
2005-01-24 15:21:00,1.6983,1.6986,1.6981,1.6983,136300000.0
2005-01-24 15:22:00,1.6984,1.6989,1.6983,1.6986,136300000.0
2005-01-24 15:23:00,1.6989,1.6995,1.6985,1.6985,136300000.0
2005-01-24 15:24:00,1.6989,1.6991,1.6985,1.6988,136300000.0
2005-01-24 15:25:00,1.699,1.6991,1.6986,1.6989,136300000.0
2005-01-24 15:26:00,1.699,1.699,1.6984,1.6984,136300000.0
2005-01-24 15:27:00,1.6983,1.6986,1.6975,1.6976,136300000.0
2005-01-24 15:28:00,1.6978,1.6986,1.6972,1.6975,136300000.0
2005-01-24 15:29:00,1.6976,1.6983,1.6968,1.6982,136300000.0
2005-01-24 15:30:00,1.6984,1.6988,1.6979,1.6981,136300000.0
2005-01-24 15:31:00,1.6982,1.6989,1.6982,1.6983,136300000.0
2005-01-24 15:32:00,1.6982,1.6984,1.6979,1.698,136300000.0
2005-01-24 15:33:00,1.6979,1.6981,1.6977,1.6981,136300000.0
2005-01-24 15:34:00,1.6977,1.6977,1.6966,1.6969,136300000.0
2005-01-24 15:35:00,1.697,1.6978,1.6969,1.6976,136300000.0
2005-01-24 15:36:00,1.6979,1.698,1.6971,1.6971,136300000.0
2005-01-24 15:37:00,1.6974,1.6975,1.6969,1.6973,136300000.0
2005-01-24 15:38:00,1.6975,1.6977,1.6968,1.697,136300000.0
2005-01-24 15:39:00,1.6972,1.6972,1.6964,1.6968,136300000.0
2005-01-24 15:40:00,1.6971,1.6971,1.6968,1.6969,136300000.0
2005-01-24 15:41:00,1.6971,1.6972,1.6967,1.697,136300000.0
2005-01-24 15:42:00,1.6969,1.6972,1.6966,1.6967,136300000.0
2005-01-24 15:43:00,1.6968,1.697,1.6966,1.6967,136300000.0
2005-01-24 15:44:00,1.6968,1.6976,1.6967,1.6976,136300000.0
2005-01-24 15:45:00,1.6972,1.6972,1.6968,1.697,136300000.0
2005-01-24 15:46:00,1.6969,1.6971,1.6968,1.6969,136300000.0
2005-01-24 15:47:00,1.6968,1.6969,1.6966,1.6969,136300000.0
2005-01-24 15:48:00,1.6968,1.6972,1.6968,1.697,136300000.0
2005-01-24 15:49:00,1.6971,1.6972,1.6968,1.6972,136300000.0
2005-01-24 15:50:00,1.6968,1.6969,1.6965,1.6967,136300000.0
2005-01-24 15:51:00,1.6966,1.6969,1.6966,1.6966,136300000.0
2005-01-24 15:52:00,1.6965,1.697,1.6965,1.6967,136300000.0
2005-01-24 15:53:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2005-01-24 15:54:00,1.6966,1.6967,1.6964,1.6964,136300000.0
2005-01-24 15:55:00,1.6965,1.6971,1.6964,1.6966,136300000.0
2005-01-24 15:56:00,1.6967,1.697,1.6965,1.6966,136300000.0
2005-01-24 15:57:00,1.6967,1.6969,1.6962,1.6968,136300000.0
2005-01-24 15:58:00,1.6967,1.6969,1.6963,1.6966,136300000.0
2005-01-24 15:59:00,1.6967,1.6967,1.6958,1.6966,136300000.0
2005-01-24 16:00:00,1.6963,1.6964,1.6953,1.696,136300000.0
2005-01-24 16:01:00,1.6959,1.6965,1.6957,1.6963,136300000.0
2005-01-24 16:02:00,1.6961,1.6971,1.6959,1.6969,136300000.0
2005-01-24 16:03:00,1.6971,1.6972,1.6967,1.6968,136300000.0
2005-01-24 16:04:00,1.6965,1.6967,1.6961,1.6963,136300000.0
2005-01-24 16:05:00,1.6964,1.6964,1.6959,1.696,136300000.0
2005-01-24 16:06:00,1.6961,1.6964,1.6961,1.6963,136300000.0
2005-01-24 16:07:00,1.6962,1.6964,1.6961,1.6962,136300000.0
2005-01-24 16:08:00,1.6963,1.6963,1.696,1.6961,136300000.0
2005-01-24 16:09:00,1.696,1.6965,1.6957,1.6965,136300000.0
2005-01-24 16:10:00,1.6964,1.6966,1.696,1.6964,136300000.0
2005-01-24 16:11:00,1.6963,1.6964,1.6956,1.6961,136300000.0
2005-01-24 16:12:00,1.6962,1.6962,1.6956,1.6956,136300000.0
2005-01-24 16:13:00,1.6955,1.6959,1.6952,1.6955,136300000.0
2005-01-24 16:14:00,1.6956,1.6957,1.6952,1.6955,136300000.0
2005-01-24 16:15:00,1.6956,1.6964,1.6955,1.6961,136300000.0
2005-01-24 16:16:00,1.6962,1.6964,1.6957,1.6959,136300000.0
2005-01-24 16:17:00,1.6958,1.696,1.6954,1.6956,136300000.0
2005-01-24 16:18:00,1.6954,1.6954,1.6946,1.6947,136300000.0
2005-01-24 16:19:00,1.6948,1.6949,1.6944,1.6946,136300000.0
2005-01-24 16:20:00,1.6947,1.6949,1.6943,1.6945,136300000.0
2005-01-24 16:21:00,1.6946,1.6946,1.694,1.6944,136300000.0
2005-01-24 16:22:00,1.6943,1.6948,1.694,1.6948,136300000.0
2005-01-24 16:23:00,1.6947,1.6947,1.694,1.6944,136300000.0
2005-01-24 16:24:00,1.6945,1.6947,1.694,1.6944,136300000.0
2005-01-24 16:25:00,1.6942,1.6948,1.6942,1.6942,136300000.0
2005-01-24 16:26:00,1.694,1.6947,1.694,1.6941,136300000.0
2005-01-24 16:27:00,1.694,1.6946,1.694,1.6946,136300000.0
2005-01-24 16:28:00,1.6947,1.6948,1.6944,1.6948,136300000.0
2005-01-24 16:29:00,1.6945,1.6947,1.6943,1.6946,136300000.0
2005-01-24 16:30:00,1.6947,1.6948,1.6944,1.6944,136300000.0
2005-01-24 16:31:00,1.6943,1.6947,1.6943,1.6946,136300000.0
2005-01-24 16:32:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2005-01-24 16:33:00,1.6944,1.6946,1.6939,1.6939,136300000.0
2005-01-24 16:34:00,1.6942,1.6942,1.6938,1.6942,136300000.0
2005-01-24 16:35:00,1.6942,1.6942,1.6939,1.694,136300000.0
2005-01-24 16:36:00,1.6941,1.6942,1.6936,1.6937,136300000.0
2005-01-24 16:37:00,1.6938,1.6941,1.6936,1.6939,136300000.0
2005-01-24 16:38:00,1.6938,1.6942,1.6938,1.6942,136300000.0
2005-01-24 16:39:00,1.694,1.694,1.6934,1.6934,136300000.0
2005-01-24 16:40:00,1.6935,1.6939,1.6934,1.6937,136300000.0
2005-01-24 16:41:00,1.6938,1.6939,1.6936,1.6937,136300000.0
2005-01-24 16:42:00,1.6938,1.694,1.6938,1.6939,136300000.0
2005-01-24 16:43:00,1.6938,1.694,1.6937,1.6938,136300000.0
2005-01-24 16:44:00,1.694,1.6941,1.6937,1.6938,136300000.0
2005-01-24 16:45:00,1.6939,1.6946,1.6938,1.6946,136300000.0
2005-01-24 16:46:00,1.6944,1.6944,1.6941,1.6943,136300000.0
2005-01-24 16:47:00,1.6945,1.6946,1.6943,1.6945,136300000.0
2005-01-24 16:48:00,1.6947,1.6948,1.6943,1.6944,136300000.0
2005-01-24 16:49:00,1.6942,1.6944,1.6941,1.6942,136300000.0
2005-01-24 16:50:00,1.6941,1.6949,1.6941,1.6948,136300000.0
2005-01-24 16:51:00,1.6947,1.6948,1.6946,1.6946,136300000.0
2005-01-24 16:52:00,1.6947,1.6956,1.6943,1.6949,136300000.0
2005-01-24 16:53:00,1.6948,1.6952,1.6948,1.6952,136300000.0
2005-01-24 16:54:00,1.6951,1.6953,1.6949,1.6949,136300000.0
2005-01-24 16:55:00,1.6948,1.6955,1.6948,1.6955,136300000.0
2005-01-24 16:56:00,1.6956,1.6957,1.6953,1.6953,136300000.0
2005-01-24 16:57:00,1.6954,1.6957,1.6952,1.6954,136300000.0
2005-01-24 16:58:00,1.6955,1.6955,1.6952,1.6952,136300000.0
2005-01-24 16:59:00,1.6953,1.6958,1.6951,1.6956,136300000.0
2005-01-24 17:00:00,1.6954,1.6958,1.6953,1.6958,136300000.0
2005-01-24 17:01:00,1.6955,1.6958,1.6955,1.6957,136300000.0
2005-01-24 17:02:00,1.6956,1.6958,1.6955,1.6957,136300000.0
2005-01-24 17:03:00,1.6956,1.6962,1.6956,1.6962,136300000.0
2005-01-24 17:04:00,1.6965,1.6965,1.6957,1.6957,136300000.0
2005-01-24 17:05:00,1.6958,1.6959,1.6956,1.6957,136300000.0
2005-01-24 17:06:00,1.6953,1.6954,1.6951,1.6953,136300000.0
2005-01-24 17:07:00,1.6954,1.6956,1.6953,1.6956,136300000.0
2005-01-24 17:08:00,1.6955,1.6956,1.6953,1.6953,136300000.0
2005-01-24 17:09:00,1.6952,1.6952,1.6947,1.695,136300000.0
2005-01-24 17:10:00,1.6949,1.6951,1.6946,1.6949,136300000.0
2005-01-24 17:11:00,1.695,1.6953,1.6946,1.6947,136300000.0
2005-01-24 17:12:00,1.6948,1.695,1.6942,1.6948,136300000.0
2005-01-24 17:13:00,1.6947,1.6948,1.6945,1.6946,136300000.0
2005-01-24 17:14:00,1.6947,1.6947,1.6941,1.6941,136300000.0
2005-01-24 17:15:00,1.6946,1.6946,1.6941,1.6941,136300000.0
2005-01-24 17:16:00,1.694,1.6946,1.6933,1.6946,136300000.0
2005-01-24 17:17:00,1.6944,1.6944,1.694,1.694,136300000.0
2005-01-24 17:18:00,1.6943,1.6944,1.6938,1.6939,136300000.0
2005-01-24 17:19:00,1.694,1.6943,1.694,1.6943,136300000.0
2005-01-24 17:20:00,1.6944,1.6947,1.694,1.694,136300000.0
2005-01-24 17:21:00,1.6942,1.6945,1.6939,1.6941,136300000.0
2005-01-24 17:22:00,1.6942,1.6946,1.6941,1.6946,136300000.0
2005-01-24 17:23:00,1.6944,1.6946,1.6943,1.6944,136300000.0
2005-01-24 17:24:00,1.6943,1.6947,1.6943,1.6944,136300000.0
2005-01-24 17:25:00,1.6945,1.6946,1.6942,1.6946,136300000.0
2005-01-24 17:26:00,1.6944,1.6946,1.6942,1.6944,136300000.0
2005-01-24 17:27:00,1.6943,1.6945,1.6943,1.6944,136300000.0
2005-01-24 17:28:00,1.6943,1.6945,1.6943,1.6943,136300000.0
2005-01-24 17:29:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2005-01-24 17:30:00,1.6943,1.6944,1.6942,1.6942,136300000.0
2005-01-24 17:31:00,1.694,1.694,1.6932,1.6938,136300000.0
2005-01-24 17:32:00,1.6937,1.694,1.6935,1.6938,136300000.0
2005-01-24 17:33:00,1.6937,1.6942,1.6935,1.6937,136300000.0
2005-01-24 17:34:00,1.6938,1.6942,1.6935,1.6939,136300000.0
2005-01-24 17:35:00,1.6937,1.6943,1.6933,1.6941,136300000.0
2005-01-24 17:36:00,1.6939,1.6943,1.6939,1.6943,136300000.0
2005-01-24 17:37:00,1.6942,1.6944,1.694,1.6943,136300000.0
2005-01-24 17:38:00,1.6942,1.695,1.6942,1.6948,136300000.0
2005-01-24 17:39:00,1.6949,1.695,1.6944,1.6946,136300000.0
2005-01-24 17:40:00,1.6947,1.6951,1.6947,1.6949,136300000.0
2005-01-24 17:41:00,1.6948,1.695,1.6946,1.6948,136300000.0
2005-01-24 17:42:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-24 17:43:00,1.6946,1.6948,1.6945,1.6946,136300000.0
2005-01-24 17:44:00,1.6947,1.6948,1.6946,1.6948,136300000.0
2005-01-24 17:45:00,1.6947,1.6952,1.6947,1.695,136300000.0
2005-01-24 17:46:00,1.6949,1.6949,1.6946,1.6948,136300000.0
2005-01-24 17:47:00,1.6949,1.6951,1.6947,1.6947,136300000.0
2005-01-24 17:48:00,1.6946,1.6949,1.6945,1.6948,136300000.0
2005-01-24 17:49:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2005-01-24 17:50:00,1.6944,1.6951,1.6944,1.6945,136300000.0
2005-01-24 17:51:00,1.6944,1.6948,1.6943,1.6948,136300000.0
2005-01-24 17:52:00,1.6947,1.6952,1.6944,1.6951,136300000.0
2005-01-24 17:53:00,1.695,1.6951,1.6948,1.6951,136300000.0
2005-01-24 17:54:00,1.6952,1.6958,1.695,1.6954,136300000.0
2005-01-24 17:55:00,1.6953,1.696,1.6953,1.6955,136300000.0
2005-01-24 17:56:00,1.6956,1.6957,1.695,1.6953,136300000.0
2005-01-24 17:57:00,1.6954,1.6957,1.695,1.6951,136300000.0
2005-01-24 17:58:00,1.695,1.6954,1.695,1.695,136300000.0
2005-01-24 17:59:00,1.6946,1.6953,1.6941,1.6951,136300000.0
2005-01-24 18:00:00,1.6953,1.6954,1.695,1.6952,136300000.0
2005-01-24 18:01:00,1.6949,1.6953,1.6949,1.6953,136300000.0
2005-01-24 18:02:00,1.6955,1.6956,1.6952,1.6956,136300000.0
2005-01-24 18:03:00,1.6954,1.6955,1.6953,1.6954,136300000.0
2005-01-24 18:04:00,1.6953,1.6957,1.6952,1.6953,136300000.0
2005-01-24 18:05:00,1.6952,1.6953,1.6949,1.6949,136300000.0
2005-01-24 18:06:00,1.695,1.6952,1.6949,1.695,136300000.0
2005-01-24 18:07:00,1.6951,1.6953,1.695,1.6953,136300000.0
2005-01-24 18:08:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2005-01-24 18:09:00,1.6953,1.6955,1.695,1.6955,136300000.0
2005-01-24 18:10:00,1.6957,1.6957,1.695,1.6954,136300000.0
2005-01-24 18:11:00,1.6955,1.6957,1.6952,1.6957,136300000.0
2005-01-24 18:12:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2005-01-24 18:13:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2005-01-24 18:14:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2005-01-24 18:15:00,1.6956,1.6962,1.6955,1.6957,136300000.0
2005-01-24 18:16:00,1.6958,1.6966,1.6958,1.6962,136300000.0
2005-01-24 18:17:00,1.6963,1.6963,1.696,1.6961,136300000.0
2005-01-24 18:18:00,1.6962,1.6962,1.696,1.696,136300000.0
2005-01-24 18:20:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-01-24 18:21:00,1.696,1.696,1.6959,1.696,136300000.0
2005-01-24 18:22:00,1.6959,1.6961,1.6958,1.6961,136300000.0
2005-01-24 18:23:00,1.696,1.696,1.6958,1.6959,136300000.0
2005-01-24 18:24:00,1.696,1.696,1.6959,1.6959,136300000.0
2005-01-24 18:25:00,1.696,1.696,1.6957,1.6957,136300000.0
2005-01-24 18:26:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2005-01-24 18:27:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2005-01-24 18:28:00,1.6956,1.6959,1.6956,1.6957,136300000.0
2005-01-24 18:29:00,1.6958,1.6958,1.6952,1.6952,136300000.0
2005-01-24 18:30:00,1.6953,1.6953,1.6952,1.6953,136300000.0
2005-01-24 18:31:00,1.6952,1.6952,1.6943,1.6945,136300000.0
2005-01-24 18:32:00,1.6944,1.6949,1.6944,1.6946,136300000.0
2005-01-24 18:33:00,1.695,1.695,1.6946,1.6946,136300000.0
2005-01-24 18:34:00,1.6944,1.6947,1.6944,1.6944,136300000.0
2005-01-24 18:35:00,1.6947,1.6952,1.6946,1.6949,136300000.0
2005-01-24 18:36:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-24 18:37:00,1.6946,1.6949,1.6944,1.6949,136300000.0
2005-01-24 18:38:00,1.6947,1.6949,1.6946,1.6947,136300000.0
2005-01-24 18:39:00,1.6949,1.6949,1.6945,1.6947,136300000.0
2005-01-24 18:41:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-24 18:42:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-24 18:43:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2005-01-24 18:44:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2005-01-24 18:46:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-24 18:49:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-24 18:50:00,1.695,1.695,1.6947,1.6949,136300000.0
2005-01-24 18:51:00,1.695,1.6952,1.6949,1.6952,136300000.0
2005-01-24 18:52:00,1.695,1.6952,1.695,1.695,136300000.0
2005-01-24 18:55:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-01-24 18:57:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-01-24 18:58:00,1.6949,1.695,1.6947,1.6949,136300000.0
2005-01-24 18:59:00,1.6953,1.6953,1.6947,1.695,136300000.0
2005-01-24 19:00:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-24 19:02:00,1.695,1.695,1.6949,1.6949,136300000.0
2005-01-24 19:03:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-24 19:04:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-24 19:05:00,1.695,1.6952,1.6947,1.695,136300000.0
2005-01-24 19:06:00,1.6947,1.6949,1.6947,1.6947,136300000.0
2005-01-24 19:07:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-24 19:08:00,1.6947,1.695,1.6947,1.6947,136300000.0
2005-01-24 19:09:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-24 19:12:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-24 19:13:00,1.6952,1.6952,1.6949,1.6949,136300000.0
2005-01-24 19:14:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2005-01-24 19:15:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-24 19:16:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-24 19:17:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-24 19:18:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-24 19:19:00,1.6949,1.695,1.6946,1.6947,136300000.0
2005-01-24 19:20:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2005-01-24 19:21:00,1.6943,1.6945,1.6943,1.6944,136300000.0
2005-01-24 19:22:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2005-01-24 19:23:00,1.6945,1.6945,1.6942,1.6942,136300000.0
2005-01-24 19:24:00,1.6941,1.6941,1.6935,1.6939,136300000.0
2005-01-24 19:25:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2005-01-24 19:26:00,1.6941,1.6941,1.6935,1.6938,136300000.0
2005-01-24 19:27:00,1.6935,1.6939,1.6934,1.6937,136300000.0
2005-01-24 19:28:00,1.694,1.6941,1.6935,1.694,136300000.0
2005-01-24 19:29:00,1.6938,1.6942,1.6935,1.6939,136300000.0
2005-01-24 19:30:00,1.694,1.6942,1.6938,1.6942,136300000.0
2005-01-24 19:31:00,1.6941,1.6942,1.694,1.6941,136300000.0
2005-01-24 19:33:00,1.694,1.6942,1.694,1.6942,136300000.0
2005-01-24 19:34:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2005-01-24 19:35:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-01-24 19:36:00,1.6942,1.6942,1.6939,1.6939,136300000.0
2005-01-24 19:37:00,1.694,1.694,1.6938,1.6939,136300000.0
2005-01-24 19:38:00,1.694,1.694,1.6939,1.6939,136300000.0
2005-01-24 19:40:00,1.694,1.694,1.694,1.694,136300000.0
2005-01-24 19:41:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-01-24 19:45:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2005-01-24 19:46:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2005-01-24 19:47:00,1.6941,1.6942,1.6941,1.6941,136300000.0
2005-01-24 19:48:00,1.694,1.694,1.694,1.694,136300000.0
2005-01-24 19:49:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2005-01-24 19:50:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2005-01-24 19:51:00,1.6938,1.694,1.6937,1.6937,136300000.0
2005-01-24 19:52:00,1.6938,1.6938,1.6935,1.6937,136300000.0
2005-01-24 19:53:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-24 19:54:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-24 19:55:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-01-24 19:56:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-24 19:57:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-01-24 19:58:00,1.6935,1.6937,1.6934,1.6937,136300000.0
2005-01-24 19:59:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2005-01-24 20:00:00,1.6938,1.694,1.6937,1.6939,136300000.0
2005-01-24 20:01:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-01-24 20:02:00,1.6937,1.694,1.6937,1.694,136300000.0
2005-01-24 20:03:00,1.6941,1.6941,1.6935,1.6935,136300000.0
2005-01-24 20:04:00,1.6938,1.6943,1.6938,1.6941,136300000.0
2005-01-24 20:05:00,1.6943,1.6943,1.694,1.6942,136300000.0
2005-01-24 20:06:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2005-01-24 20:07:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2005-01-24 20:08:00,1.6942,1.6943,1.694,1.694,136300000.0
2005-01-24 20:09:00,1.6939,1.6941,1.6939,1.694,136300000.0
2005-01-24 20:11:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-01-24 20:12:00,1.694,1.694,1.6937,1.694,136300000.0
2005-01-24 20:13:00,1.6939,1.694,1.6937,1.694,136300000.0
2005-01-24 20:14:00,1.6939,1.694,1.6939,1.694,136300000.0
2005-01-24 20:15:00,1.6939,1.694,1.6939,1.694,136300000.0
2005-01-24 20:16:00,1.6939,1.6942,1.6939,1.6942,136300000.0
2005-01-24 20:17:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2005-01-24 20:18:00,1.6944,1.6944,1.6942,1.6944,136300000.0
2005-01-24 20:19:00,1.6943,1.6943,1.6941,1.6943,136300000.0
2005-01-24 20:20:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-01-24 20:21:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2005-01-24 20:22:00,1.6944,1.6945,1.694,1.6942,136300000.0
2005-01-24 20:23:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2005-01-24 20:24:00,1.6941,1.6942,1.6939,1.6941,136300000.0
2005-01-24 20:25:00,1.694,1.694,1.6939,1.694,136300000.0
2005-01-24 20:26:00,1.6939,1.6942,1.6939,1.694,136300000.0
2005-01-24 20:27:00,1.6941,1.6941,1.694,1.694,136300000.0
2005-01-24 20:28:00,1.6941,1.6942,1.6935,1.6939,136300000.0
2005-01-24 20:29:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2005-01-24 20:30:00,1.6938,1.6941,1.6938,1.694,136300000.0
2005-01-24 20:31:00,1.6938,1.6945,1.6932,1.6934,136300000.0
2005-01-24 20:32:00,1.6935,1.694,1.6935,1.6938,136300000.0
2005-01-24 20:33:00,1.694,1.6941,1.694,1.694,136300000.0
2005-01-24 20:34:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2005-01-24 20:35:00,1.6941,1.6942,1.6938,1.6941,136300000.0
2005-01-24 20:36:00,1.694,1.694,1.6939,1.6939,136300000.0
2005-01-24 20:37:00,1.6937,1.694,1.6937,1.694,136300000.0
2005-01-24 20:38:00,1.6941,1.6941,1.6938,1.6939,136300000.0
2005-01-24 20:39:00,1.694,1.694,1.6939,1.694,136300000.0
2005-01-24 20:40:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2005-01-24 20:41:00,1.6939,1.694,1.6939,1.6939,136300000.0
2005-01-24 20:42:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2005-01-24 20:43:00,1.6942,1.6947,1.6939,1.6942,136300000.0
2005-01-24 20:44:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2005-01-24 20:45:00,1.6944,1.6944,1.6938,1.6942,136300000.0
2005-01-24 20:46:00,1.6941,1.6942,1.6939,1.6939,136300000.0
2005-01-24 20:47:00,1.694,1.6943,1.6939,1.694,136300000.0
2005-01-24 20:48:00,1.6941,1.6942,1.6937,1.6937,136300000.0
2005-01-24 20:49:00,1.694,1.6949,1.6939,1.6947,136300000.0
2005-01-24 20:50:00,1.6946,1.6947,1.6943,1.6946,136300000.0
2005-01-24 20:51:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2005-01-24 20:52:00,1.6947,1.6952,1.6947,1.695,136300000.0
2005-01-24 20:53:00,1.6947,1.695,1.6947,1.695,136300000.0
2005-01-24 20:54:00,1.6952,1.6954,1.695,1.695,136300000.0
2005-01-24 20:55:00,1.6953,1.6953,1.695,1.695,136300000.0
2005-01-24 20:57:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2005-01-24 20:58:00,1.6953,1.6953,1.695,1.6952,136300000.0
2005-01-24 20:59:00,1.6947,1.6949,1.6941,1.6943,136300000.0
2005-01-24 21:00:00,1.6946,1.6947,1.6944,1.6944,136300000.0
2005-01-24 21:01:00,1.6945,1.6947,1.6944,1.6946,136300000.0
2005-01-24 21:02:00,1.6947,1.6947,1.6943,1.6944,136300000.0
2005-01-24 21:03:00,1.6943,1.6947,1.6943,1.6946,136300000.0
2005-01-24 21:04:00,1.6945,1.6949,1.6945,1.6947,136300000.0
2005-01-24 21:05:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2005-01-24 21:06:00,1.6945,1.6947,1.694,1.6943,136300000.0
2005-01-24 21:07:00,1.6944,1.695,1.6942,1.695,136300000.0
2005-01-24 21:08:00,1.6947,1.695,1.6947,1.695,136300000.0
2005-01-24 21:09:00,1.6949,1.6954,1.6946,1.6953,136300000.0
2005-01-24 21:10:00,1.6952,1.6952,1.6946,1.6947,136300000.0
2005-01-24 21:11:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-24 21:12:00,1.6949,1.695,1.6946,1.695,136300000.0
2005-01-24 21:13:00,1.6949,1.695,1.6947,1.6949,136300000.0
2005-01-24 21:14:00,1.695,1.695,1.6949,1.695,136300000.0
2005-01-24 21:15:00,1.6947,1.695,1.6947,1.6947,136300000.0
2005-01-24 21:16:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-24 21:17:00,1.6947,1.6952,1.6947,1.695,136300000.0
2005-01-24 21:18:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-24 21:19:00,1.6949,1.695,1.6949,1.6949,136300000.0
2005-01-24 21:20:00,1.695,1.6953,1.695,1.695,136300000.0
2005-01-24 21:21:00,1.6953,1.6953,1.695,1.695,136300000.0
2005-01-24 21:22:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-24 21:23:00,1.6952,1.6954,1.695,1.6953,136300000.0
2005-01-24 21:24:00,1.6954,1.6954,1.695,1.6954,136300000.0
2005-01-24 21:25:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2005-01-24 21:26:00,1.6954,1.6955,1.695,1.6953,136300000.0
2005-01-24 21:27:00,1.6954,1.6956,1.6953,1.6955,136300000.0
2005-01-24 21:28:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-01-24 21:29:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2005-01-24 21:30:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2005-01-24 21:31:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-24 21:32:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-01-24 21:33:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2005-01-24 21:34:00,1.695,1.6952,1.695,1.6952,136300000.0
2005-01-24 21:37:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-01-24 21:38:00,1.6954,1.6954,1.695,1.695,136300000.0
2005-01-24 21:39:00,1.6952,1.6953,1.695,1.6953,136300000.0
2005-01-24 21:40:00,1.6952,1.6954,1.6952,1.6953,136300000.0
2005-01-24 21:43:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-24 21:44:00,1.695,1.6956,1.695,1.6955,136300000.0
2005-01-24 21:45:00,1.6954,1.6959,1.6954,1.6957,136300000.0
2005-01-24 21:46:00,1.6958,1.696,1.6956,1.6957,136300000.0
2005-01-24 21:47:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2005-01-24 21:48:00,1.6955,1.6958,1.6955,1.6958,136300000.0
2005-01-24 21:49:00,1.6957,1.6959,1.6956,1.6959,136300000.0
2005-01-24 21:50:00,1.696,1.696,1.6955,1.6955,136300000.0
2005-01-24 21:51:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-01-24 21:53:00,1.696,1.696,1.6954,1.6959,136300000.0
2005-01-24 21:54:00,1.6958,1.696,1.6955,1.6959,136300000.0
2005-01-24 21:55:00,1.696,1.6964,1.6956,1.6957,136300000.0
2005-01-24 21:56:00,1.6962,1.6964,1.6958,1.6958,136300000.0
2005-01-24 21:57:00,1.696,1.6962,1.6959,1.6959,136300000.0
2005-01-24 21:58:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2005-01-24 21:59:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-01-24 22:00:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2005-01-24 22:01:00,1.6956,1.6957,1.6956,1.6956,136300000.0
2005-01-24 22:03:00,1.6955,1.6955,1.6953,1.6955,136300000.0
2005-01-24 22:04:00,1.6956,1.6957,1.6954,1.6957,136300000.0
2005-01-24 22:05:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2005-01-24 22:06:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2005-01-24 22:07:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2005-01-24 22:08:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2005-01-24 22:09:00,1.6954,1.6954,1.695,1.6952,136300000.0
2005-01-24 22:10:00,1.6955,1.6955,1.695,1.6952,136300000.0
2005-01-24 22:11:00,1.695,1.6953,1.695,1.695,136300000.0
2005-01-24 22:12:00,1.6949,1.695,1.6947,1.695,136300000.0
2005-01-24 22:13:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-24 22:14:00,1.6949,1.695,1.6949,1.6949,136300000.0
2005-01-24 22:15:00,1.6947,1.695,1.6947,1.6949,136300000.0
2005-01-24 22:16:00,1.695,1.695,1.6949,1.695,136300000.0
2005-01-24 22:19:00,1.6952,1.6954,1.695,1.6954,136300000.0
2005-01-24 22:20:00,1.6953,1.6955,1.695,1.6952,136300000.0
2005-01-24 22:21:00,1.695,1.6952,1.695,1.695,136300000.0
2005-01-24 22:22:00,1.6952,1.6952,1.6947,1.6949,136300000.0
2005-01-24 22:23:00,1.695,1.695,1.6949,1.6949,136300000.0
2005-01-24 22:24:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-24 22:25:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-24 22:26:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-24 22:27:00,1.6952,1.6952,1.6949,1.695,136300000.0
2005-01-24 22:28:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-24 22:29:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2005-01-24 22:30:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2005-01-24 22:31:00,1.6953,1.6956,1.695,1.6955,136300000.0
2005-01-24 22:32:00,1.6952,1.6956,1.695,1.6953,136300000.0
2005-01-24 22:33:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2005-01-24 22:34:00,1.6953,1.6954,1.695,1.695,136300000.0
2005-01-24 22:35:00,1.6952,1.6952,1.6944,1.695,136300000.0
2005-01-24 22:36:00,1.6949,1.695,1.6947,1.695,136300000.0
2005-01-24 22:37:00,1.6949,1.695,1.6949,1.6949,136300000.0
2005-01-24 22:38:00,1.695,1.6952,1.695,1.695,136300000.0
2005-01-24 22:39:00,1.6953,1.6953,1.6949,1.695,136300000.0
2005-01-24 22:42:00,1.6949,1.695,1.6949,1.6949,136300000.0
2005-01-24 22:43:00,1.695,1.695,1.6949,1.6949,136300000.0
2005-01-24 22:44:00,1.695,1.695,1.6949,1.695,136300000.0
2005-01-24 22:46:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-24 22:47:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-24 22:48:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-24 22:49:00,1.6947,1.695,1.6947,1.6947,136300000.0
2005-01-24 22:50:00,1.6949,1.6949,1.6946,1.6947,136300000.0
2005-01-24 22:51:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-24 22:52:00,1.6946,1.6947,1.6944,1.6946,136300000.0
2005-01-24 22:53:00,1.6947,1.695,1.6944,1.6949,136300000.0
2005-01-24 22:54:00,1.695,1.695,1.6947,1.695,136300000.0
2005-01-24 22:55:00,1.6952,1.6952,1.6947,1.6947,136300000.0
2005-01-24 22:56:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-24 22:57:00,1.6952,1.6952,1.695,1.695,136300000.0
2005-01-24 22:58:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-24 22:59:00,1.6953,1.6953,1.695,1.695,136300000.0
2005-01-24 23:00:00,1.695,1.695,1.6949,1.695,136300000.0
2005-01-24 23:01:00,1.6947,1.695,1.6947,1.6947,136300000.0
2005-01-24 23:02:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-24 23:04:00,1.6947,1.6949,1.6947,1.6947,136300000.0
2005-01-24 23:05:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-24 23:06:00,1.6947,1.6947,1.6942,1.6943,136300000.0
2005-01-24 23:07:00,1.6942,1.6943,1.6941,1.6941,136300000.0
2005-01-24 23:08:00,1.694,1.6942,1.694,1.6942,136300000.0
2005-01-24 23:09:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2005-01-24 23:10:00,1.6941,1.6942,1.694,1.6941,136300000.0
2005-01-24 23:11:00,1.694,1.694,1.6934,1.6935,136300000.0
2005-01-24 23:12:00,1.6935,1.694,1.6935,1.6939,136300000.0
2005-01-24 23:13:00,1.694,1.694,1.6937,1.6937,136300000.0
2005-01-24 23:14:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2005-01-24 23:15:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2005-01-24 23:17:00,1.6942,1.6942,1.6938,1.6938,136300000.0
2005-01-24 23:18:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-24 23:19:00,1.6934,1.6935,1.6932,1.6934,136300000.0
2005-01-24 23:20:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2005-01-24 23:21:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2005-01-24 23:22:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2005-01-24 23:23:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-24 23:24:00,1.6937,1.6939,1.6935,1.6939,136300000.0
2005-01-24 23:25:00,1.694,1.694,1.6935,1.6938,136300000.0
2005-01-24 23:26:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2005-01-24 23:27:00,1.6932,1.6932,1.693,1.693,136300000.0
2005-01-24 23:28:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2005-01-24 23:29:00,1.6931,1.6935,1.6931,1.6935,136300000.0
2005-01-24 23:30:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2005-01-24 23:31:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-24 23:32:00,1.6932,1.6934,1.693,1.693,136300000.0
2005-01-24 23:33:00,1.6928,1.6929,1.6923,1.6925,136300000.0
2005-01-24 23:34:00,1.6924,1.6927,1.6921,1.6924,136300000.0
2005-01-24 23:35:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2005-01-24 23:36:00,1.6922,1.6923,1.6921,1.6922,136300000.0
2005-01-24 23:37:00,1.6923,1.6923,1.6922,1.6923,136300000.0
2005-01-24 23:38:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2005-01-24 23:40:00,1.6921,1.6925,1.6921,1.6923,136300000.0
2005-01-24 23:41:00,1.6922,1.6925,1.6921,1.6925,136300000.0
2005-01-24 23:42:00,1.6921,1.6922,1.6919,1.6922,136300000.0
2005-01-24 23:43:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2005-01-24 23:44:00,1.6922,1.6925,1.6922,1.6925,136300000.0
2005-01-24 23:45:00,1.6924,1.6929,1.6923,1.6927,136300000.0
2005-01-24 23:46:00,1.6928,1.6929,1.6925,1.6925,136300000.0
2005-01-24 23:47:00,1.6924,1.6928,1.6924,1.6928,136300000.0
2005-01-24 23:48:00,1.6929,1.6934,1.6928,1.6929,136300000.0
2005-01-24 23:49:00,1.693,1.693,1.6927,1.6927,136300000.0
2005-01-24 23:50:00,1.6928,1.6929,1.6927,1.6928,136300000.0
2005-01-24 23:51:00,1.6927,1.6928,1.6925,1.6928,136300000.0
2005-01-24 23:52:00,1.6925,1.6928,1.6925,1.6925,136300000.0
2005-01-24 23:53:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-24 23:54:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-01-24 23:56:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-01-24 23:57:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-01-24 23:58:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-01-25 00:03:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-01-25 00:05:00,1.6927,1.6928,1.6925,1.6925,136300000.0
2005-01-25 00:06:00,1.6927,1.6927,1.6923,1.6925,136300000.0
2005-01-25 00:07:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-01-25 00:08:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2005-01-25 00:09:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2005-01-25 00:10:00,1.6928,1.6928,1.6925,1.6927,136300000.0
2005-01-25 00:11:00,1.6928,1.6931,1.6927,1.6931,136300000.0
2005-01-25 00:12:00,1.6932,1.6932,1.693,1.6931,136300000.0
2005-01-25 00:13:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2005-01-25 00:18:00,1.6935,1.6935,1.6932,1.6934,136300000.0
2005-01-25 00:19:00,1.6935,1.6937,1.6929,1.6929,136300000.0
2005-01-25 00:20:00,1.693,1.6931,1.6928,1.6928,136300000.0
2005-01-25 00:21:00,1.6929,1.6932,1.6925,1.6925,136300000.0
2005-01-25 00:22:00,1.6924,1.6927,1.6924,1.6925,136300000.0
2005-01-25 00:23:00,1.6927,1.6927,1.6922,1.6922,136300000.0
2005-01-25 00:24:00,1.6923,1.6925,1.6922,1.6923,136300000.0
2005-01-25 00:25:00,1.6922,1.6922,1.6919,1.692,136300000.0
2005-01-25 00:26:00,1.6921,1.6921,1.6919,1.692,136300000.0
2005-01-25 00:27:00,1.6919,1.692,1.6917,1.6917,136300000.0
2005-01-25 00:28:00,1.6919,1.6923,1.6919,1.692,136300000.0
2005-01-25 00:29:00,1.6921,1.6921,1.6917,1.6917,136300000.0
2005-01-25 00:30:00,1.6919,1.692,1.6917,1.6917,136300000.0
2005-01-25 00:31:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2005-01-25 00:32:00,1.6917,1.6919,1.6915,1.6917,136300000.0
2005-01-25 00:33:00,1.6919,1.6919,1.6915,1.6915,136300000.0
2005-01-25 00:34:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2005-01-25 00:35:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2005-01-25 00:36:00,1.6916,1.6917,1.6915,1.6916,136300000.0
2005-01-25 00:37:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2005-01-25 00:38:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2005-01-25 00:39:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2005-01-25 00:40:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2005-01-25 00:41:00,1.6919,1.692,1.6917,1.6917,136300000.0
2005-01-25 00:42:00,1.6919,1.6919,1.6914,1.6915,136300000.0
2005-01-25 00:43:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2005-01-25 00:45:00,1.6919,1.6921,1.6917,1.6917,136300000.0
2005-01-25 00:46:00,1.6916,1.6917,1.6914,1.6917,136300000.0
2005-01-25 00:47:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2005-01-25 00:48:00,1.6919,1.6922,1.6919,1.6921,136300000.0
2005-01-25 00:49:00,1.692,1.6923,1.692,1.6922,136300000.0
2005-01-25 00:50:00,1.6923,1.6923,1.6917,1.6917,136300000.0
2005-01-25 00:51:00,1.692,1.692,1.6916,1.6916,136300000.0
2005-01-25 00:52:00,1.6917,1.6917,1.6914,1.6914,136300000.0
2005-01-25 00:53:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2005-01-25 00:54:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2005-01-25 00:55:00,1.6916,1.692,1.6916,1.6917,136300000.0
2005-01-25 00:56:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-01-25 00:57:00,1.692,1.6921,1.6917,1.692,136300000.0
2005-01-25 00:59:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2005-01-25 01:01:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2005-01-25 01:02:00,1.6916,1.6917,1.6915,1.6917,136300000.0
2005-01-25 01:03:00,1.6916,1.6916,1.6914,1.6915,136300000.0
2005-01-25 01:04:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-01-25 01:06:00,1.6917,1.6917,1.6915,1.6917,136300000.0
2005-01-25 01:07:00,1.6916,1.6919,1.6915,1.6919,136300000.0
2005-01-25 01:08:00,1.6922,1.6923,1.6919,1.6923,136300000.0
2005-01-25 01:09:00,1.692,1.6922,1.6919,1.692,136300000.0
2005-01-25 01:10:00,1.6919,1.6921,1.6919,1.692,136300000.0
2005-01-25 01:11:00,1.6919,1.692,1.6919,1.692,136300000.0
2005-01-25 01:12:00,1.6921,1.6921,1.6919,1.6919,136300000.0
2005-01-25 01:13:00,1.692,1.692,1.6919,1.692,136300000.0
2005-01-25 01:14:00,1.6919,1.6921,1.6919,1.692,136300000.0
2005-01-25 01:15:00,1.6921,1.6921,1.692,1.692,136300000.0
2005-01-25 01:17:00,1.6921,1.6923,1.6921,1.6921,136300000.0
2005-01-25 01:18:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2005-01-25 01:19:00,1.692,1.6921,1.692,1.692,136300000.0
2005-01-25 01:20:00,1.6919,1.692,1.6919,1.6919,136300000.0
2005-01-25 01:21:00,1.6921,1.6921,1.6919,1.692,136300000.0
2005-01-25 01:22:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2005-01-25 01:23:00,1.6919,1.6919,1.6917,1.6919,136300000.0
2005-01-25 01:24:00,1.692,1.6925,1.6917,1.6917,136300000.0
2005-01-25 01:25:00,1.6919,1.6921,1.6919,1.6919,136300000.0
2005-01-25 01:26:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2005-01-25 01:27:00,1.6915,1.6917,1.6915,1.6915,136300000.0
2005-01-25 01:28:00,1.692,1.6923,1.6917,1.6921,136300000.0
2005-01-25 01:29:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2005-01-25 01:30:00,1.6922,1.6927,1.6889,1.6895,136300000.0
2005-01-25 01:31:00,1.6893,1.6895,1.6889,1.6894,136300000.0
2005-01-25 01:32:00,1.6892,1.6899,1.6892,1.6899,136300000.0
2005-01-25 01:33:00,1.6897,1.6905,1.6897,1.6904,136300000.0
2005-01-25 01:34:00,1.6905,1.6917,1.6903,1.6916,136300000.0
2005-01-25 01:35:00,1.6917,1.6925,1.6917,1.6917,136300000.0
2005-01-25 01:36:00,1.6919,1.6921,1.6916,1.6916,136300000.0
2005-01-25 01:37:00,1.6917,1.6917,1.691,1.691,136300000.0
2005-01-25 01:38:00,1.6911,1.6913,1.6906,1.6907,136300000.0
2005-01-25 01:39:00,1.691,1.691,1.6906,1.6907,136300000.0
2005-01-25 01:40:00,1.6906,1.6912,1.6905,1.6912,136300000.0
2005-01-25 01:41:00,1.6911,1.6917,1.6911,1.6916,136300000.0
2005-01-25 01:42:00,1.6917,1.6921,1.6917,1.6917,136300000.0
2005-01-25 01:43:00,1.692,1.6931,1.692,1.6931,136300000.0
2005-01-25 01:44:00,1.6929,1.6931,1.6925,1.6928,136300000.0
2005-01-25 01:45:00,1.6927,1.6929,1.6925,1.6925,136300000.0
2005-01-25 01:46:00,1.6924,1.6928,1.6924,1.6927,136300000.0
2005-01-25 01:47:00,1.6925,1.6927,1.6923,1.6924,136300000.0
2005-01-25 01:48:00,1.6925,1.6927,1.6924,1.6925,136300000.0
2005-01-25 01:49:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2005-01-25 01:50:00,1.6924,1.6924,1.6923,1.6924,136300000.0
2005-01-25 01:51:00,1.6923,1.6939,1.6922,1.6937,136300000.0
2005-01-25 01:52:00,1.6938,1.694,1.6932,1.6935,136300000.0
2005-01-25 01:53:00,1.6937,1.6938,1.6935,1.6937,136300000.0
2005-01-25 01:54:00,1.694,1.694,1.6932,1.6934,136300000.0
2005-01-25 01:55:00,1.6937,1.6937,1.6925,1.6927,136300000.0
2005-01-25 01:56:00,1.6928,1.6928,1.6923,1.6924,136300000.0
2005-01-25 01:57:00,1.6922,1.6925,1.6922,1.6925,136300000.0
2005-01-25 01:58:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2005-01-25 01:59:00,1.6922,1.6922,1.6917,1.692,136300000.0
2005-01-25 02:03:00,1.6931,1.6931,1.6925,1.6927,136300000.0
2005-01-25 02:04:00,1.6925,1.6927,1.6924,1.6925,136300000.0
2005-01-25 02:05:00,1.6922,1.6924,1.692,1.6921,136300000.0
2005-01-25 02:06:00,1.6922,1.6923,1.6919,1.6919,136300000.0
2005-01-25 02:07:00,1.692,1.6922,1.6919,1.692,136300000.0
2005-01-25 02:08:00,1.6919,1.692,1.6915,1.6915,136300000.0
2005-01-25 02:09:00,1.6916,1.6916,1.6914,1.6915,136300000.0
2005-01-25 02:10:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2005-01-25 02:11:00,1.6915,1.6915,1.6914,1.6915,136300000.0
2005-01-25 02:12:00,1.6916,1.6917,1.6915,1.6917,136300000.0
2005-01-25 02:13:00,1.692,1.692,1.6915,1.6917,136300000.0
2005-01-25 02:14:00,1.6916,1.6916,1.6914,1.6915,136300000.0
2005-01-25 02:15:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2005-01-25 02:16:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-01-25 02:17:00,1.6911,1.6911,1.6907,1.6911,136300000.0
2005-01-25 02:18:00,1.6912,1.6914,1.6907,1.691,136300000.0
2005-01-25 02:19:00,1.6911,1.6911,1.6909,1.6911,136300000.0
2005-01-25 02:20:00,1.6912,1.6912,1.691,1.6911,136300000.0
2005-01-25 02:21:00,1.6912,1.6915,1.6911,1.6914,136300000.0
2005-01-25 02:22:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2005-01-25 02:23:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2005-01-25 02:24:00,1.6912,1.6915,1.6912,1.6915,136300000.0
2005-01-25 02:25:00,1.6916,1.6916,1.6912,1.6914,136300000.0
2005-01-25 02:26:00,1.6915,1.6919,1.6915,1.6917,136300000.0
2005-01-25 02:27:00,1.6919,1.6921,1.6917,1.692,136300000.0
2005-01-25 02:28:00,1.6919,1.692,1.6917,1.6917,136300000.0
2005-01-25 02:30:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2005-01-25 02:31:00,1.6915,1.6916,1.6914,1.6916,136300000.0
2005-01-25 02:32:00,1.6915,1.6917,1.6915,1.6916,136300000.0
2005-01-25 02:33:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-01-25 02:34:00,1.6916,1.6917,1.6915,1.6917,136300000.0
2005-01-25 02:35:00,1.6916,1.6916,1.6914,1.6915,136300000.0
2005-01-25 02:36:00,1.6916,1.6917,1.6915,1.6916,136300000.0
2005-01-25 02:37:00,1.6917,1.6917,1.6915,1.6916,136300000.0
2005-01-25 02:38:00,1.6915,1.6917,1.6915,1.6916,136300000.0
2005-01-25 02:39:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2005-01-25 02:40:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2005-01-25 02:41:00,1.6916,1.6917,1.6914,1.6917,136300000.0
2005-01-25 02:42:00,1.6916,1.6917,1.6914,1.6914,136300000.0
2005-01-25 02:43:00,1.6913,1.6914,1.6907,1.6907,136300000.0
2005-01-25 02:44:00,1.6904,1.6907,1.69,1.6901,136300000.0
2005-01-25 02:45:00,1.6903,1.6905,1.6897,1.6897,136300000.0
2005-01-25 02:46:00,1.6894,1.6899,1.6893,1.6894,136300000.0
2005-01-25 02:47:00,1.6893,1.6897,1.6892,1.6893,136300000.0
2005-01-25 02:48:00,1.6892,1.6895,1.6891,1.6894,136300000.0
2005-01-25 02:49:00,1.6893,1.6893,1.6886,1.689,136300000.0
2005-01-25 02:50:00,1.6889,1.6891,1.6884,1.6889,136300000.0
2005-01-25 02:51:00,1.6888,1.689,1.6886,1.689,136300000.0
2005-01-25 02:52:00,1.6891,1.6893,1.6889,1.689,136300000.0
2005-01-25 02:53:00,1.6889,1.6891,1.6887,1.6889,136300000.0
2005-01-25 02:54:00,1.6888,1.689,1.6886,1.6887,136300000.0
2005-01-25 02:55:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2005-01-25 02:56:00,1.6889,1.6891,1.6887,1.6888,136300000.0
2005-01-25 02:57:00,1.689,1.689,1.6885,1.6887,136300000.0
2005-01-25 02:58:00,1.6886,1.6887,1.6877,1.6877,136300000.0
2005-01-25 02:59:00,1.6879,1.6885,1.6875,1.6884,136300000.0
2005-01-25 03:00:00,1.6883,1.6886,1.6882,1.6885,136300000.0
2005-01-25 03:01:00,1.6884,1.6887,1.6883,1.6885,136300000.0
2005-01-25 03:02:00,1.6887,1.6891,1.6885,1.6891,136300000.0
2005-01-25 03:03:00,1.6892,1.6893,1.6889,1.689,136300000.0
2005-01-25 03:04:00,1.6889,1.6895,1.6889,1.6893,136300000.0
2005-01-25 03:05:00,1.6892,1.6893,1.689,1.6892,136300000.0
2005-01-25 03:06:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2005-01-25 03:07:00,1.689,1.6893,1.689,1.6892,136300000.0
2005-01-25 03:08:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2005-01-25 03:09:00,1.6894,1.6895,1.6892,1.6894,136300000.0
2005-01-25 03:10:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2005-01-25 03:11:00,1.6893,1.6895,1.6892,1.6892,136300000.0
2005-01-25 03:12:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2005-01-25 03:13:00,1.6893,1.6894,1.6891,1.6891,136300000.0
2005-01-25 03:14:00,1.6892,1.6894,1.6891,1.6891,136300000.0
2005-01-25 03:15:00,1.689,1.6893,1.689,1.689,136300000.0
2005-01-25 03:16:00,1.6888,1.6895,1.6888,1.6894,136300000.0
2005-01-25 03:17:00,1.6893,1.6895,1.6893,1.6893,136300000.0
2005-01-25 03:18:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2005-01-25 03:19:00,1.6895,1.6897,1.6893,1.6895,136300000.0
2005-01-25 03:21:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2005-01-25 03:22:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2005-01-25 03:23:00,1.6895,1.6897,1.6893,1.6893,136300000.0
2005-01-25 03:24:00,1.6894,1.6894,1.6889,1.6892,136300000.0
2005-01-25 03:25:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2005-01-25 03:26:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2005-01-25 03:27:00,1.6891,1.6892,1.6889,1.689,136300000.0
2005-01-25 03:28:00,1.6891,1.6892,1.6888,1.6892,136300000.0
2005-01-25 03:29:00,1.6891,1.6893,1.689,1.6891,136300000.0
2005-01-25 03:30:00,1.689,1.6893,1.689,1.6893,136300000.0
2005-01-25 03:31:00,1.6899,1.6899,1.6895,1.6895,136300000.0
2005-01-25 03:32:00,1.6897,1.6903,1.6895,1.6899,136300000.0
2005-01-25 03:33:00,1.6897,1.6899,1.6897,1.6897,136300000.0
2005-01-25 03:34:00,1.6899,1.69,1.6897,1.6897,136300000.0
2005-01-25 03:35:00,1.6895,1.6899,1.6895,1.6895,136300000.0
2005-01-25 03:36:00,1.6897,1.6901,1.6895,1.69,136300000.0
2005-01-25 03:37:00,1.6899,1.6901,1.6897,1.6899,136300000.0
2005-01-25 03:38:00,1.69,1.6901,1.6899,1.6901,136300000.0
2005-01-25 03:39:00,1.69,1.6901,1.69,1.6901,136300000.0
2005-01-25 03:40:00,1.6903,1.6903,1.69,1.6901,136300000.0
2005-01-25 03:41:00,1.6904,1.6905,1.6901,1.6904,136300000.0
2005-01-25 03:42:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2005-01-25 03:43:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2005-01-25 03:44:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2005-01-25 03:45:00,1.6905,1.6907,1.6904,1.6906,136300000.0
2005-01-25 03:46:00,1.6907,1.6907,1.6904,1.6905,136300000.0
2005-01-25 03:47:00,1.6906,1.6912,1.6905,1.6912,136300000.0
2005-01-25 03:48:00,1.6913,1.6915,1.6912,1.6913,136300000.0
2005-01-25 03:49:00,1.6912,1.6917,1.6911,1.6917,136300000.0
2005-01-25 03:50:00,1.6916,1.6917,1.6914,1.6915,136300000.0
2005-01-25 03:51:00,1.6916,1.6917,1.6914,1.6916,136300000.0
2005-01-25 03:52:00,1.6917,1.6917,1.6915,1.6917,136300000.0
2005-01-25 03:53:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-01-25 03:54:00,1.692,1.6924,1.6919,1.6924,136300000.0
2005-01-25 03:55:00,1.6925,1.6925,1.6922,1.6923,136300000.0
2005-01-25 03:56:00,1.6924,1.6924,1.6922,1.6923,136300000.0
2005-01-25 03:57:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2005-01-25 03:58:00,1.6921,1.6922,1.692,1.6922,136300000.0
2005-01-25 03:59:00,1.6925,1.6925,1.6921,1.6924,136300000.0
2005-01-25 04:00:00,1.6925,1.6927,1.6922,1.6927,136300000.0
2005-01-25 04:01:00,1.6928,1.693,1.6923,1.6924,136300000.0
2005-01-25 04:02:00,1.6925,1.6927,1.6924,1.6925,136300000.0
2005-01-25 04:03:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2005-01-25 04:04:00,1.6925,1.6925,1.6922,1.6923,136300000.0
2005-01-25 04:05:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2005-01-25 04:06:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2005-01-25 04:07:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2005-01-25 04:08:00,1.6923,1.6923,1.6922,1.6923,136300000.0
2005-01-25 04:09:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2005-01-25 04:10:00,1.6923,1.6925,1.6922,1.6924,136300000.0
2005-01-25 04:11:00,1.6925,1.6925,1.6922,1.6922,136300000.0
2005-01-25 04:12:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2005-01-25 04:14:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-01-25 04:15:00,1.6921,1.6922,1.6919,1.6922,136300000.0
2005-01-25 04:16:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2005-01-25 04:17:00,1.6919,1.6923,1.6919,1.6922,136300000.0
2005-01-25 04:18:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-01-25 04:19:00,1.692,1.6924,1.692,1.6922,136300000.0
2005-01-25 04:20:00,1.6923,1.6925,1.6923,1.6923,136300000.0
2005-01-25 04:21:00,1.6922,1.6922,1.692,1.6921,136300000.0
2005-01-25 04:22:00,1.692,1.692,1.6919,1.6919,136300000.0
2005-01-25 04:24:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2005-01-25 04:25:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-01-25 04:26:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2005-01-25 04:27:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2005-01-25 04:29:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2005-01-25 04:31:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2005-01-25 04:32:00,1.6916,1.6919,1.6916,1.6917,136300000.0
2005-01-25 04:33:00,1.6916,1.6916,1.6914,1.6916,136300000.0
2005-01-25 04:34:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-01-25 04:35:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2005-01-25 04:37:00,1.6916,1.6917,1.6915,1.6917,136300000.0
2005-01-25 04:38:00,1.6916,1.6917,1.6915,1.6916,136300000.0
2005-01-25 04:39:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-01-25 04:40:00,1.6915,1.6916,1.6915,1.6915,136300000.0
2005-01-25 04:41:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2005-01-25 04:42:00,1.6914,1.6915,1.6913,1.6914,136300000.0
2005-01-25 04:43:00,1.6915,1.6915,1.6913,1.6914,136300000.0
2005-01-25 04:44:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2005-01-25 04:45:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-01-25 04:46:00,1.6912,1.6914,1.6909,1.6913,136300000.0
2005-01-25 04:47:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2005-01-25 04:48:00,1.691,1.691,1.6909,1.6909,136300000.0
2005-01-25 04:49:00,1.691,1.6912,1.6909,1.691,136300000.0
2005-01-25 04:50:00,1.6911,1.6913,1.691,1.6913,136300000.0
2005-01-25 04:51:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2005-01-25 04:52:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2005-01-25 04:53:00,1.6911,1.6913,1.6909,1.6911,136300000.0
2005-01-25 04:54:00,1.691,1.6913,1.691,1.6911,136300000.0
2005-01-25 04:55:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-01-25 04:56:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2005-01-25 04:57:00,1.691,1.691,1.691,1.691,136300000.0
2005-01-25 04:59:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2005-01-25 05:02:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-01-25 05:03:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2005-01-25 05:05:00,1.6913,1.6915,1.6912,1.6915,136300000.0
2005-01-25 05:06:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-01-25 05:07:00,1.6913,1.6913,1.6907,1.6909,136300000.0
2005-01-25 05:08:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2005-01-25 05:09:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-01-25 05:10:00,1.691,1.691,1.6909,1.6909,136300000.0
2005-01-25 05:11:00,1.691,1.691,1.691,1.691,136300000.0
2005-01-25 05:13:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-01-25 05:15:00,1.6912,1.6912,1.691,1.691,136300000.0
2005-01-25 05:16:00,1.6909,1.6912,1.6909,1.6911,136300000.0
2005-01-25 05:17:00,1.691,1.691,1.6907,1.691,136300000.0
2005-01-25 05:18:00,1.6911,1.6912,1.691,1.691,136300000.0
2005-01-25 05:19:00,1.6911,1.6913,1.6909,1.6913,136300000.0
2005-01-25 05:20:00,1.6911,1.6913,1.691,1.6913,136300000.0
2005-01-25 05:21:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-01-25 05:22:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-01-25 05:23:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2005-01-25 05:24:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2005-01-25 05:25:00,1.6914,1.6915,1.6912,1.6913,136300000.0
2005-01-25 05:26:00,1.6912,1.6913,1.6912,1.6912,136300000.0
2005-01-25 05:27:00,1.691,1.691,1.6907,1.691,136300000.0
2005-01-25 05:28:00,1.6907,1.691,1.6907,1.6907,136300000.0
2005-01-25 05:29:00,1.6909,1.6909,1.6906,1.6909,136300000.0
2005-01-25 05:30:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-01-25 05:31:00,1.6911,1.6912,1.691,1.691,136300000.0
2005-01-25 05:32:00,1.6909,1.691,1.6907,1.691,136300000.0
2005-01-25 05:33:00,1.6911,1.6911,1.6907,1.6909,136300000.0
2005-01-25 05:34:00,1.691,1.691,1.6907,1.6907,136300000.0
2005-01-25 05:36:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-01-25 05:39:00,1.6909,1.691,1.6909,1.691,136300000.0
2005-01-25 05:40:00,1.6907,1.691,1.6907,1.691,136300000.0
2005-01-25 05:43:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2005-01-25 05:44:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2005-01-25 05:45:00,1.6905,1.6906,1.6901,1.6903,136300000.0
2005-01-25 05:46:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2005-01-25 05:47:00,1.6901,1.6903,1.69,1.6903,136300000.0
2005-01-25 05:49:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-01-25 05:50:00,1.6903,1.6906,1.6903,1.6906,136300000.0
2005-01-25 05:51:00,1.6904,1.6907,1.6904,1.6906,136300000.0
2005-01-25 05:52:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2005-01-25 05:53:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2005-01-25 05:54:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2005-01-25 05:55:00,1.6907,1.6909,1.6907,1.6907,136300000.0
2005-01-25 05:56:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2005-01-25 05:57:00,1.6906,1.6909,1.6906,1.6909,136300000.0
2005-01-25 05:58:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2005-01-25 05:59:00,1.6905,1.6906,1.69,1.69,136300000.0
2005-01-25 06:00:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-01-25 06:01:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-01-25 06:02:00,1.6905,1.6907,1.6904,1.6905,136300000.0
2005-01-25 06:03:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2005-01-25 06:04:00,1.6906,1.6907,1.6904,1.6907,136300000.0
2005-01-25 06:05:00,1.6906,1.6907,1.6904,1.6904,136300000.0
2005-01-25 06:06:00,1.6905,1.6906,1.6901,1.6905,136300000.0
2005-01-25 06:07:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2005-01-25 06:08:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2005-01-25 06:09:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2005-01-25 06:10:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2005-01-25 06:11:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2005-01-25 06:12:00,1.6905,1.6905,1.6903,1.6905,136300000.0
2005-01-25 06:13:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2005-01-25 06:14:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2005-01-25 06:15:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-01-25 06:16:00,1.6905,1.6907,1.6905,1.6905,136300000.0
2005-01-25 06:17:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2005-01-25 06:18:00,1.6901,1.6905,1.6901,1.6904,136300000.0
2005-01-25 06:19:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2005-01-25 06:20:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2005-01-25 06:21:00,1.6909,1.6909,1.6905,1.6905,136300000.0
2005-01-25 06:22:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2005-01-25 06:23:00,1.6905,1.6905,1.69,1.6904,136300000.0
2005-01-25 06:24:00,1.6906,1.6906,1.6904,1.6906,136300000.0
2005-01-25 06:25:00,1.6907,1.6907,1.6901,1.6906,136300000.0
2005-01-25 06:26:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2005-01-25 06:27:00,1.6906,1.691,1.6906,1.6909,136300000.0
2005-01-25 06:28:00,1.691,1.6914,1.691,1.691,136300000.0
2005-01-25 06:29:00,1.6911,1.6912,1.691,1.691,136300000.0
2005-01-25 06:30:00,1.6911,1.6914,1.6911,1.6913,136300000.0
2005-01-25 06:31:00,1.6914,1.6916,1.6914,1.6914,136300000.0
2005-01-25 06:32:00,1.6913,1.6914,1.6911,1.6912,136300000.0
2005-01-25 06:33:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2005-01-25 06:34:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2005-01-25 06:35:00,1.6914,1.6914,1.6911,1.6913,136300000.0
2005-01-25 06:36:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2005-01-25 06:37:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2005-01-25 06:38:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2005-01-25 06:40:00,1.6916,1.6916,1.6914,1.6916,136300000.0
2005-01-25 06:41:00,1.6917,1.6921,1.6916,1.6921,136300000.0
2005-01-25 06:42:00,1.692,1.6927,1.692,1.6924,136300000.0
2005-01-25 06:43:00,1.6925,1.6929,1.6925,1.6928,136300000.0
2005-01-25 06:44:00,1.6927,1.6927,1.6923,1.6924,136300000.0
2005-01-25 06:45:00,1.6923,1.6925,1.6922,1.6923,136300000.0
2005-01-25 06:46:00,1.6924,1.6924,1.6922,1.6924,136300000.0
2005-01-25 06:47:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2005-01-25 06:48:00,1.6924,1.6927,1.6922,1.6927,136300000.0
2005-01-25 06:49:00,1.6925,1.6931,1.6924,1.6929,136300000.0
2005-01-25 06:50:00,1.6928,1.6929,1.6925,1.6928,136300000.0
2005-01-25 06:51:00,1.6927,1.6928,1.6925,1.6927,136300000.0
2005-01-25 06:52:00,1.6925,1.6927,1.6925,1.6925,136300000.0
2005-01-25 06:53:00,1.6923,1.6925,1.6921,1.6924,136300000.0
2005-01-25 06:54:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2005-01-25 06:55:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2005-01-25 06:56:00,1.6925,1.6925,1.6922,1.6922,136300000.0
2005-01-25 06:57:00,1.6921,1.6925,1.6921,1.6923,136300000.0
2005-01-25 06:58:00,1.692,1.6924,1.692,1.6923,136300000.0
2005-01-25 06:59:00,1.6924,1.6924,1.6922,1.6923,136300000.0
2005-01-25 07:00:00,1.6922,1.6927,1.6921,1.6927,136300000.0
2005-01-25 07:01:00,1.6925,1.6928,1.6925,1.6925,136300000.0
2005-01-25 07:02:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2005-01-25 07:03:00,1.6923,1.6925,1.6921,1.6921,136300000.0
2005-01-25 07:04:00,1.6924,1.6925,1.6922,1.6924,136300000.0
2005-01-25 07:05:00,1.6923,1.6924,1.692,1.692,136300000.0
2005-01-25 07:06:00,1.6921,1.6922,1.6919,1.6919,136300000.0
2005-01-25 07:07:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2005-01-25 07:08:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-01-25 07:09:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-01-25 07:10:00,1.6919,1.692,1.6917,1.6919,136300000.0
2005-01-25 07:11:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2005-01-25 07:12:00,1.6919,1.6924,1.6917,1.6923,136300000.0
2005-01-25 07:13:00,1.6922,1.6922,1.692,1.692,136300000.0
2005-01-25 07:14:00,1.6921,1.6923,1.692,1.6922,136300000.0
2005-01-25 07:15:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2005-01-25 07:16:00,1.692,1.6921,1.6919,1.6921,136300000.0
2005-01-25 07:17:00,1.692,1.6925,1.692,1.6925,136300000.0
2005-01-25 07:18:00,1.6927,1.6927,1.6922,1.6925,136300000.0
2005-01-25 07:19:00,1.6924,1.6925,1.6922,1.6924,136300000.0
2005-01-25 07:20:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-01-25 07:21:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2005-01-25 07:23:00,1.6924,1.6929,1.6923,1.6925,136300000.0
2005-01-25 07:24:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2005-01-25 07:25:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-01-25 07:26:00,1.6924,1.6929,1.6923,1.6929,136300000.0
2005-01-25 07:27:00,1.6928,1.6929,1.6925,1.6928,136300000.0
2005-01-25 07:28:00,1.6927,1.6927,1.6922,1.6922,136300000.0
2005-01-25 07:29:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2005-01-25 07:30:00,1.6924,1.6924,1.6922,1.6923,136300000.0
2005-01-25 07:31:00,1.6922,1.6923,1.6921,1.6922,136300000.0
2005-01-25 07:32:00,1.6923,1.6925,1.6921,1.6925,136300000.0
2005-01-25 07:33:00,1.6928,1.693,1.6925,1.6925,136300000.0
2005-01-25 07:34:00,1.6927,1.6927,1.6924,1.6925,136300000.0
2005-01-25 07:35:00,1.6924,1.6931,1.6923,1.6931,136300000.0
2005-01-25 07:36:00,1.6928,1.6932,1.6927,1.6928,136300000.0
2005-01-25 07:37:00,1.6927,1.6929,1.6925,1.6929,136300000.0
2005-01-25 07:38:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2005-01-25 07:39:00,1.6928,1.693,1.6928,1.693,136300000.0
2005-01-25 07:40:00,1.6931,1.6931,1.6929,1.693,136300000.0
2005-01-25 07:41:00,1.6929,1.6931,1.6928,1.6931,136300000.0
2005-01-25 07:42:00,1.6932,1.6935,1.6932,1.6934,136300000.0
2005-01-25 07:43:00,1.6932,1.6935,1.6932,1.6934,136300000.0
2005-01-25 07:44:00,1.6935,1.6938,1.6935,1.6935,136300000.0
2005-01-25 07:45:00,1.6937,1.6938,1.6932,1.6932,136300000.0
2005-01-25 07:46:00,1.6931,1.6937,1.6931,1.6935,136300000.0
2005-01-25 07:47:00,1.6934,1.6935,1.6932,1.6934,136300000.0
2005-01-25 07:48:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2005-01-25 07:49:00,1.6934,1.6935,1.6931,1.6932,136300000.0
2005-01-25 07:50:00,1.6935,1.6937,1.6934,1.6935,136300000.0
2005-01-25 07:51:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2005-01-25 07:52:00,1.6934,1.6934,1.693,1.693,136300000.0
2005-01-25 07:53:00,1.6931,1.6931,1.6924,1.6924,136300000.0
2005-01-25 07:54:00,1.6927,1.6928,1.6923,1.6924,136300000.0
2005-01-25 07:55:00,1.6923,1.6924,1.6917,1.6917,136300000.0
2005-01-25 07:56:00,1.6921,1.6925,1.6919,1.6922,136300000.0
2005-01-25 07:57:00,1.6923,1.6925,1.6919,1.6924,136300000.0
2005-01-25 07:58:00,1.6925,1.6925,1.6919,1.6925,136300000.0
2005-01-25 07:59:00,1.6927,1.6927,1.692,1.6921,136300000.0
2005-01-25 08:00:00,1.692,1.6921,1.6913,1.6915,136300000.0
2005-01-25 08:01:00,1.6917,1.6919,1.6914,1.6916,136300000.0
2005-01-25 08:02:00,1.6915,1.6917,1.6911,1.6914,136300000.0
2005-01-25 08:03:00,1.6915,1.6917,1.6915,1.6916,136300000.0
2005-01-25 08:04:00,1.6914,1.6917,1.6912,1.6916,136300000.0
2005-01-25 08:05:00,1.6915,1.6915,1.6911,1.6911,136300000.0
2005-01-25 08:06:00,1.6913,1.6917,1.6912,1.6917,136300000.0
2005-01-25 08:07:00,1.6919,1.6919,1.6911,1.6912,136300000.0
2005-01-25 08:08:00,1.6913,1.6917,1.6909,1.6912,136300000.0
2005-01-25 08:09:00,1.6915,1.6917,1.6913,1.6913,136300000.0
2005-01-25 08:10:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2005-01-25 08:11:00,1.6915,1.6918,1.6915,1.6918,136300000.0
2005-01-25 08:12:00,1.6919,1.6921,1.6915,1.6919,136300000.0
2005-01-25 08:13:00,1.6917,1.6919,1.6915,1.6919,136300000.0
2005-01-25 08:14:00,1.6918,1.692,1.6915,1.6917,136300000.0
2005-01-25 08:15:00,1.6914,1.6919,1.6912,1.6913,136300000.0
2005-01-25 08:16:00,1.6915,1.6917,1.6913,1.6916,136300000.0
2005-01-25 08:17:00,1.6915,1.6917,1.691,1.6912,136300000.0
2005-01-25 08:18:00,1.6915,1.6916,1.691,1.6915,136300000.0
2005-01-25 08:19:00,1.6916,1.6917,1.6911,1.6912,136300000.0
2005-01-25 08:20:00,1.6913,1.6914,1.691,1.6911,136300000.0
2005-01-25 08:21:00,1.6912,1.6915,1.6912,1.6912,136300000.0
2005-01-25 08:22:00,1.6913,1.6913,1.6905,1.6907,136300000.0
2005-01-25 08:23:00,1.6908,1.6909,1.6908,1.6908,136300000.0
2005-01-25 08:25:00,1.6902,1.6905,1.6897,1.69,136300000.0
2005-01-25 08:26:00,1.6898,1.6904,1.6898,1.6903,136300000.0
2005-01-25 08:27:00,1.6902,1.6907,1.6899,1.6906,136300000.0
2005-01-25 08:28:00,1.6905,1.6911,1.6904,1.6909,136300000.0
2005-01-25 08:29:00,1.6912,1.6915,1.6911,1.6912,136300000.0
2005-01-25 08:30:00,1.6911,1.6914,1.691,1.6912,136300000.0
2005-01-25 08:31:00,1.6913,1.6915,1.691,1.691,136300000.0
2005-01-25 08:32:00,1.6911,1.6914,1.6909,1.691,136300000.0
2005-01-25 08:33:00,1.6908,1.6915,1.6908,1.6911,136300000.0
2005-01-25 08:34:00,1.6913,1.6913,1.6906,1.6909,136300000.0
2005-01-25 08:35:00,1.691,1.6911,1.6903,1.6904,136300000.0
2005-01-25 08:36:00,1.6905,1.691,1.6905,1.6907,136300000.0
2005-01-25 08:37:00,1.6908,1.691,1.6908,1.6909,136300000.0
2005-01-25 08:38:00,1.6911,1.6911,1.6902,1.6902,136300000.0
2005-01-25 08:39:00,1.6904,1.6906,1.6902,1.6906,136300000.0
2005-01-25 08:40:00,1.6907,1.6908,1.6905,1.6906,136300000.0
2005-01-25 08:41:00,1.6905,1.6907,1.6904,1.6904,136300000.0
2005-01-25 08:42:00,1.6905,1.6908,1.6904,1.6906,136300000.0
2005-01-25 08:43:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2005-01-25 08:45:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2005-01-25 08:46:00,1.6906,1.6906,1.6903,1.6905,136300000.0
2005-01-25 08:47:00,1.6906,1.6907,1.6902,1.6902,136300000.0
2005-01-25 08:48:00,1.6903,1.6908,1.69,1.6901,136300000.0
2005-01-25 08:49:00,1.6902,1.6905,1.6901,1.6902,136300000.0
2005-01-25 08:50:00,1.6903,1.6903,1.6899,1.69,136300000.0
2005-01-25 08:51:00,1.6902,1.6903,1.69,1.69,136300000.0
2005-01-25 08:52:00,1.6901,1.6903,1.69,1.6902,136300000.0
2005-01-25 08:53:00,1.6901,1.6909,1.6899,1.6903,136300000.0
2005-01-25 08:54:00,1.6906,1.6909,1.6903,1.6906,136300000.0
2005-01-25 08:55:00,1.6905,1.6905,1.6902,1.6905,136300000.0
2005-01-25 08:56:00,1.6905,1.6906,1.6904,1.6904,136300000.0
2005-01-25 08:57:00,1.6905,1.6906,1.6902,1.6906,136300000.0
2005-01-25 08:58:00,1.6904,1.6905,1.6902,1.6903,136300000.0
2005-01-25 08:59:00,1.6904,1.6906,1.6903,1.6905,136300000.0
2005-01-25 09:00:00,1.6906,1.6906,1.6902,1.6902,136300000.0
2005-01-25 09:01:00,1.6901,1.6904,1.6901,1.6902,136300000.0
2005-01-25 09:02:00,1.6904,1.6904,1.6897,1.6903,136300000.0
2005-01-25 09:03:00,1.6904,1.6904,1.6899,1.69,136300000.0
2005-01-25 09:04:00,1.6899,1.6901,1.6898,1.69,136300000.0
2005-01-25 09:05:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2005-01-25 09:06:00,1.6903,1.6909,1.6903,1.6905,136300000.0
2005-01-25 09:07:00,1.6906,1.6906,1.6902,1.6902,136300000.0
2005-01-25 09:08:00,1.6903,1.6906,1.6902,1.6905,136300000.0
2005-01-25 09:09:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2005-01-25 09:10:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2005-01-25 09:11:00,1.6905,1.6906,1.6902,1.6905,136300000.0
2005-01-25 09:12:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2005-01-25 09:13:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2005-01-25 09:14:00,1.691,1.6916,1.6909,1.6914,136300000.0
2005-01-25 09:15:00,1.6913,1.692,1.6911,1.6916,136300000.0
2005-01-25 09:16:00,1.6917,1.692,1.6915,1.692,136300000.0
2005-01-25 09:17:00,1.6919,1.692,1.6913,1.6918,136300000.0
2005-01-25 09:18:00,1.6919,1.6923,1.6917,1.6921,136300000.0
2005-01-25 09:19:00,1.692,1.6921,1.6916,1.6916,136300000.0
2005-01-25 09:20:00,1.6915,1.6919,1.6914,1.6917,136300000.0
2005-01-25 09:21:00,1.6918,1.6919,1.6916,1.6918,136300000.0
2005-01-25 09:22:00,1.6917,1.6927,1.6915,1.6927,136300000.0
2005-01-25 09:23:00,1.6924,1.6927,1.6916,1.6927,136300000.0
2005-01-25 09:24:00,1.6926,1.6926,1.6922,1.6922,136300000.0
2005-01-25 09:25:00,1.6923,1.6928,1.6921,1.6927,136300000.0
2005-01-25 09:26:00,1.6926,1.6927,1.6922,1.6925,136300000.0
2005-01-25 09:27:00,1.6929,1.6929,1.6922,1.6925,136300000.0
2005-01-25 09:28:00,1.6926,1.6928,1.6926,1.6927,136300000.0
2005-01-25 09:29:00,1.6926,1.6931,1.6926,1.6931,136300000.0
2005-01-25 09:30:00,1.693,1.6931,1.6926,1.6929,136300000.0
2005-01-25 09:31:00,1.6927,1.6932,1.6926,1.6932,136300000.0
2005-01-25 09:32:00,1.6931,1.6932,1.6928,1.6931,136300000.0
2005-01-25 09:33:00,1.6933,1.6933,1.6926,1.6927,136300000.0
2005-01-25 09:34:00,1.6926,1.6932,1.6926,1.6932,136300000.0
2005-01-25 09:35:00,1.6931,1.6935,1.6931,1.6934,136300000.0
2005-01-25 09:36:00,1.6935,1.6935,1.6932,1.6935,136300000.0
2005-01-25 09:37:00,1.6934,1.6938,1.6931,1.6934,136300000.0
2005-01-25 09:38:00,1.6933,1.6937,1.693,1.6936,136300000.0
2005-01-25 09:39:00,1.6937,1.6937,1.6931,1.6934,136300000.0
2005-01-25 09:40:00,1.6935,1.6936,1.6933,1.6934,136300000.0
2005-01-25 09:41:00,1.6933,1.6938,1.6933,1.6938,136300000.0
2005-01-25 09:42:00,1.6936,1.6937,1.6936,1.6936,136300000.0
2005-01-25 09:43:00,1.6935,1.6935,1.6933,1.6934,136300000.0
2005-01-25 09:44:00,1.6936,1.6936,1.6932,1.6933,136300000.0
2005-01-25 09:45:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2005-01-25 09:46:00,1.6935,1.6936,1.6931,1.6931,136300000.0
2005-01-25 09:47:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2005-01-25 09:48:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2005-01-25 09:49:00,1.6933,1.6937,1.6931,1.6932,136300000.0
2005-01-25 09:50:00,1.6931,1.6932,1.6929,1.6929,136300000.0
2005-01-25 09:51:00,1.6928,1.6929,1.6925,1.6927,136300000.0
2005-01-25 09:52:00,1.6929,1.6929,1.6916,1.6917,136300000.0
2005-01-25 09:53:00,1.6921,1.6921,1.6897,1.6905,136300000.0
2005-01-25 09:54:00,1.6909,1.6913,1.6907,1.6909,136300000.0
2005-01-25 09:55:00,1.6904,1.6914,1.6904,1.691,136300000.0
2005-01-25 09:56:00,1.6911,1.6918,1.691,1.6917,136300000.0
2005-01-25 09:57:00,1.6915,1.6918,1.6913,1.6918,136300000.0
2005-01-25 09:58:00,1.6917,1.6921,1.6915,1.692,136300000.0
2005-01-25 09:59:00,1.6921,1.6922,1.6917,1.6919,136300000.0
2005-01-25 10:00:00,1.6921,1.6923,1.6918,1.692,136300000.0
2005-01-25 10:01:00,1.6921,1.6926,1.6921,1.6926,136300000.0
2005-01-25 10:02:00,1.6923,1.6926,1.692,1.6921,136300000.0
2005-01-25 10:03:00,1.6922,1.6928,1.692,1.6921,136300000.0
2005-01-25 10:04:00,1.6922,1.6928,1.6921,1.6925,136300000.0
2005-01-25 10:05:00,1.6926,1.6935,1.6925,1.6935,136300000.0
2005-01-25 10:06:00,1.6933,1.6939,1.6931,1.6934,136300000.0
2005-01-25 10:07:00,1.6935,1.6937,1.6932,1.6933,136300000.0
2005-01-25 10:08:00,1.6932,1.6947,1.6931,1.6943,136300000.0
2005-01-25 10:09:00,1.6944,1.6947,1.6942,1.6944,136300000.0
2005-01-25 10:10:00,1.6945,1.6951,1.6939,1.6946,136300000.0
2005-01-25 10:11:00,1.6947,1.6954,1.6943,1.6949,136300000.0
2005-01-25 10:12:00,1.6947,1.6948,1.6942,1.6948,136300000.0
2005-01-25 10:13:00,1.6943,1.6951,1.6943,1.6948,136300000.0
2005-01-25 10:14:00,1.6949,1.6958,1.6948,1.6956,136300000.0
2005-01-25 10:15:00,1.6953,1.6964,1.6951,1.6956,136300000.0
2005-01-25 10:16:00,1.6957,1.6958,1.6956,1.6957,136300000.0
2005-01-25 10:17:00,1.6958,1.6961,1.6957,1.6957,136300000.0
2005-01-25 10:18:00,1.6957,1.6961,1.6957,1.696,136300000.0
2005-01-25 10:19:00,1.6959,1.6961,1.6956,1.696,136300000.0
2005-01-25 10:20:00,1.6958,1.6968,1.6958,1.6964,136300000.0
2005-01-25 10:21:00,1.6965,1.697,1.6963,1.6963,136300000.0
2005-01-25 10:22:00,1.6964,1.6964,1.6962,1.6963,136300000.0
2005-01-25 10:23:00,1.6965,1.6985,1.6965,1.6984,136300000.0
2005-01-25 10:24:00,1.6979,1.6992,1.6976,1.6978,136300000.0
2005-01-25 10:25:00,1.6976,1.6977,1.6965,1.6968,136300000.0
2005-01-25 10:26:00,1.6967,1.6968,1.6962,1.6963,136300000.0
2005-01-25 10:27:00,1.6964,1.6971,1.6963,1.6971,136300000.0
2005-01-25 10:28:00,1.6968,1.6973,1.6965,1.6969,136300000.0
2005-01-25 10:29:00,1.6968,1.6969,1.6967,1.6969,136300000.0
2005-01-25 10:30:00,1.6968,1.6975,1.6968,1.6972,136300000.0
2005-01-25 10:31:00,1.6973,1.6975,1.6971,1.6975,136300000.0
2005-01-25 10:32:00,1.6974,1.6974,1.6969,1.697,136300000.0
2005-01-25 10:33:00,1.6969,1.697,1.6965,1.697,136300000.0
2005-01-25 10:34:00,1.6969,1.6975,1.6968,1.6975,136300000.0
2005-01-25 10:35:00,1.6974,1.6977,1.6972,1.6974,136300000.0
2005-01-25 10:36:00,1.6973,1.6977,1.6973,1.6977,136300000.0
2005-01-25 10:37:00,1.6975,1.6979,1.6975,1.6975,136300000.0
2005-01-25 10:38:00,1.6974,1.6977,1.6973,1.6975,136300000.0
2005-01-25 10:39:00,1.6974,1.6977,1.6973,1.6973,136300000.0
2005-01-25 10:40:00,1.6972,1.6976,1.6972,1.6973,136300000.0
2005-01-25 10:41:00,1.697,1.6973,1.697,1.6972,136300000.0
2005-01-25 10:42:00,1.6971,1.6972,1.6967,1.6968,136300000.0
2005-01-25 10:43:00,1.6969,1.6971,1.6969,1.697,136300000.0
2005-01-25 10:44:00,1.6969,1.697,1.6965,1.6965,136300000.0
2005-01-25 10:45:00,1.6964,1.697,1.6964,1.6967,136300000.0
2005-01-25 10:46:00,1.6966,1.6968,1.6963,1.6968,136300000.0
2005-01-25 10:47:00,1.6966,1.6968,1.6964,1.6966,136300000.0
2005-01-25 10:48:00,1.6964,1.6968,1.6964,1.6967,136300000.0
2005-01-25 10:49:00,1.697,1.697,1.6965,1.6968,136300000.0
2005-01-25 10:50:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-01-25 10:51:00,1.6968,1.6969,1.6967,1.6969,136300000.0
2005-01-25 10:52:00,1.697,1.697,1.6968,1.6969,136300000.0
2005-01-25 10:53:00,1.6968,1.6969,1.6968,1.6968,136300000.0
2005-01-25 10:54:00,1.6969,1.6969,1.6963,1.6963,136300000.0
2005-01-25 10:55:00,1.6964,1.6968,1.6963,1.6964,136300000.0
2005-01-25 10:56:00,1.6963,1.6963,1.696,1.6962,136300000.0
2005-01-25 10:57:00,1.6961,1.6968,1.6959,1.6962,136300000.0
2005-01-25 10:58:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2005-01-25 10:59:00,1.6962,1.6963,1.6961,1.6962,136300000.0
2005-01-25 11:00:00,1.6963,1.6974,1.6963,1.6968,136300000.0
2005-01-25 11:01:00,1.6969,1.697,1.6967,1.6967,136300000.0
2005-01-25 11:02:00,1.6964,1.6965,1.696,1.6963,136300000.0
2005-01-25 11:03:00,1.6964,1.6967,1.6962,1.6963,136300000.0
2005-01-25 11:04:00,1.6964,1.6967,1.6963,1.6965,136300000.0
2005-01-25 11:05:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2005-01-25 11:06:00,1.6965,1.6968,1.6964,1.6964,136300000.0
2005-01-25 11:07:00,1.6963,1.6963,1.6961,1.6963,136300000.0
2005-01-25 11:08:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2005-01-25 11:09:00,1.6962,1.6962,1.6957,1.696,136300000.0
2005-01-25 11:10:00,1.6958,1.6959,1.6953,1.6953,136300000.0
2005-01-25 11:11:00,1.6955,1.6955,1.6949,1.6955,136300000.0
2005-01-25 11:12:00,1.6956,1.6957,1.6954,1.6955,136300000.0
2005-01-25 11:13:00,1.6955,1.6957,1.6953,1.6953,136300000.0
2005-01-25 11:14:00,1.6952,1.6956,1.6952,1.6954,136300000.0
2005-01-25 11:15:00,1.6955,1.6957,1.6953,1.6954,136300000.0
2005-01-25 11:16:00,1.6953,1.6955,1.6953,1.6953,136300000.0
2005-01-25 11:17:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-01-25 11:18:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-01-25 11:19:00,1.6955,1.6958,1.6955,1.6955,136300000.0
2005-01-25 11:20:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2005-01-25 11:21:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2005-01-25 11:22:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2005-01-25 11:23:00,1.6954,1.6954,1.6952,1.6954,136300000.0
2005-01-25 11:24:00,1.6953,1.6955,1.6953,1.6953,136300000.0
2005-01-25 11:25:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2005-01-25 11:26:00,1.6953,1.6956,1.6953,1.6955,136300000.0
2005-01-25 11:27:00,1.6956,1.6957,1.6955,1.6957,136300000.0
2005-01-25 11:28:00,1.6956,1.6959,1.6954,1.6957,136300000.0
2005-01-25 11:29:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2005-01-25 11:30:00,1.6955,1.6961,1.6955,1.6959,136300000.0
2005-01-25 11:31:00,1.6958,1.696,1.6956,1.6959,136300000.0
2005-01-25 11:32:00,1.696,1.6961,1.6958,1.6958,136300000.0
2005-01-25 11:33:00,1.6959,1.6964,1.6958,1.6964,136300000.0
2005-01-25 11:34:00,1.6963,1.6963,1.6958,1.696,136300000.0
2005-01-25 11:35:00,1.6961,1.6961,1.6957,1.6958,136300000.0
2005-01-25 11:36:00,1.6959,1.6961,1.6958,1.6959,136300000.0
2005-01-25 11:37:00,1.6957,1.6959,1.6956,1.6958,136300000.0
2005-01-25 11:38:00,1.6959,1.6959,1.6956,1.6957,136300000.0
2005-01-25 11:39:00,1.6956,1.6962,1.6956,1.6962,136300000.0
2005-01-25 11:40:00,1.6961,1.6965,1.6959,1.6963,136300000.0
2005-01-25 11:41:00,1.6961,1.6967,1.696,1.6962,136300000.0
2005-01-25 11:42:00,1.6964,1.6964,1.6959,1.696,136300000.0
2005-01-25 11:43:00,1.6959,1.696,1.6955,1.6958,136300000.0
2005-01-25 11:44:00,1.6959,1.696,1.6953,1.6956,136300000.0
2005-01-25 11:45:00,1.6959,1.6959,1.6947,1.6947,136300000.0
2005-01-25 11:46:00,1.6951,1.6954,1.695,1.6953,136300000.0
2005-01-25 11:47:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2005-01-25 11:48:00,1.6952,1.6953,1.6951,1.6952,136300000.0
2005-01-25 11:49:00,1.6951,1.6951,1.6948,1.6951,136300000.0
2005-01-25 11:50:00,1.6949,1.6954,1.6944,1.6953,136300000.0
2005-01-25 11:51:00,1.6954,1.6955,1.6952,1.6955,136300000.0
2005-01-25 11:52:00,1.6955,1.6959,1.6955,1.6958,136300000.0
2005-01-25 11:53:00,1.6956,1.696,1.6956,1.6959,136300000.0
2005-01-25 11:54:00,1.6961,1.6961,1.6957,1.6958,136300000.0
2005-01-25 11:55:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2005-01-25 11:56:00,1.6958,1.6958,1.6954,1.6955,136300000.0
2005-01-25 11:57:00,1.6956,1.6958,1.6954,1.6957,136300000.0
2005-01-25 11:58:00,1.6956,1.6958,1.6955,1.6955,136300000.0
2005-01-25 11:59:00,1.6956,1.696,1.6956,1.6957,136300000.0
2005-01-25 12:00:00,1.6958,1.6961,1.6958,1.6959,136300000.0
2005-01-25 12:01:00,1.6958,1.696,1.6954,1.6954,136300000.0
2005-01-25 12:02:00,1.6955,1.6959,1.6954,1.6955,136300000.0
2005-01-25 12:03:00,1.6954,1.6955,1.6944,1.6949,136300000.0
2005-01-25 12:04:00,1.6945,1.6953,1.6945,1.695,136300000.0
2005-01-25 12:05:00,1.6949,1.6957,1.6949,1.6955,136300000.0
2005-01-25 12:06:00,1.6954,1.6955,1.6952,1.6955,136300000.0
2005-01-25 12:07:00,1.6956,1.6957,1.6949,1.6949,136300000.0
2005-01-25 12:08:00,1.6948,1.6948,1.6943,1.6948,136300000.0
2005-01-25 12:09:00,1.6949,1.6949,1.6943,1.6948,136300000.0
2005-01-25 12:10:00,1.6947,1.6948,1.6945,1.6948,136300000.0
2005-01-25 12:11:00,1.6951,1.6959,1.695,1.6954,136300000.0
2005-01-25 12:12:00,1.6953,1.696,1.6951,1.696,136300000.0
2005-01-25 12:13:00,1.6959,1.6964,1.6956,1.6961,136300000.0
2005-01-25 12:14:00,1.6959,1.6962,1.6957,1.6958,136300000.0
2005-01-25 12:15:00,1.6962,1.6962,1.6955,1.6958,136300000.0
2005-01-25 12:16:00,1.6961,1.6966,1.6959,1.6964,136300000.0
2005-01-25 12:17:00,1.6963,1.6968,1.6962,1.6964,136300000.0
2005-01-25 12:18:00,1.6963,1.6964,1.696,1.6962,136300000.0
2005-01-25 12:19:00,1.6965,1.6965,1.6959,1.6962,136300000.0
2005-01-25 12:20:00,1.696,1.6962,1.6958,1.696,136300000.0
2005-01-25 12:21:00,1.6964,1.6969,1.6963,1.6967,136300000.0
2005-01-25 12:22:00,1.6968,1.6969,1.6965,1.6965,136300000.0
2005-01-25 12:23:00,1.6967,1.6968,1.6965,1.6966,136300000.0
2005-01-25 12:24:00,1.6965,1.6968,1.6964,1.6964,136300000.0
2005-01-25 12:25:00,1.6965,1.6965,1.6964,1.6965,136300000.0
2005-01-25 12:26:00,1.6966,1.6967,1.6964,1.6965,136300000.0
2005-01-25 12:27:00,1.6967,1.6968,1.6966,1.6967,136300000.0
2005-01-25 12:28:00,1.6968,1.6968,1.6964,1.6964,136300000.0
2005-01-25 12:29:00,1.6966,1.6968,1.6962,1.6966,136300000.0
2005-01-25 12:30:00,1.6967,1.6967,1.696,1.6962,136300000.0
2005-01-25 12:31:00,1.6963,1.6964,1.6962,1.6964,136300000.0
2005-01-25 12:32:00,1.6965,1.697,1.6964,1.6966,136300000.0
2005-01-25 12:33:00,1.6967,1.6967,1.6961,1.6966,136300000.0
2005-01-25 12:34:00,1.6965,1.6965,1.6963,1.6965,136300000.0
2005-01-25 12:35:00,1.6964,1.6967,1.6962,1.6967,136300000.0
2005-01-25 12:36:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2005-01-25 12:37:00,1.6967,1.6967,1.6964,1.6964,136300000.0
2005-01-25 12:38:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2005-01-25 12:39:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2005-01-25 12:40:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2005-01-25 12:41:00,1.6965,1.6966,1.6964,1.6964,136300000.0
2005-01-25 12:42:00,1.6964,1.6966,1.6963,1.6966,136300000.0
2005-01-25 12:43:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2005-01-25 12:45:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2005-01-25 12:46:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2005-01-25 12:47:00,1.6966,1.6966,1.6965,1.6966,136300000.0
2005-01-25 12:49:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2005-01-25 12:50:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2005-01-25 12:51:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2005-01-25 12:52:00,1.6964,1.6965,1.6964,1.6964,136300000.0
2005-01-25 12:53:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2005-01-25 12:54:00,1.6963,1.6964,1.6961,1.6964,136300000.0
2005-01-25 12:55:00,1.6963,1.6964,1.6962,1.6964,136300000.0
2005-01-25 12:56:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2005-01-25 12:57:00,1.6965,1.6966,1.6962,1.6966,136300000.0
2005-01-25 12:58:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2005-01-25 12:59:00,1.6967,1.6967,1.6958,1.6961,136300000.0
2005-01-25 13:00:00,1.6962,1.6963,1.6961,1.6962,136300000.0
2005-01-25 13:01:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2005-01-25 13:02:00,1.6961,1.6963,1.6961,1.6961,136300000.0
2005-01-25 13:03:00,1.696,1.6965,1.696,1.696,136300000.0
2005-01-25 13:04:00,1.6961,1.6965,1.6961,1.6961,136300000.0
2005-01-25 13:05:00,1.696,1.6965,1.696,1.6963,136300000.0
2005-01-25 13:06:00,1.6962,1.6964,1.6962,1.6962,136300000.0
2005-01-25 13:07:00,1.6964,1.6968,1.6964,1.6968,136300000.0
2005-01-25 13:08:00,1.6969,1.697,1.6967,1.6969,136300000.0
2005-01-25 13:09:00,1.6968,1.697,1.6967,1.6969,136300000.0
2005-01-25 13:10:00,1.6968,1.6973,1.6968,1.6972,136300000.0
2005-01-25 13:11:00,1.6973,1.6974,1.6965,1.6966,136300000.0
2005-01-25 13:12:00,1.6967,1.6973,1.6967,1.6972,136300000.0
2005-01-25 13:13:00,1.6973,1.6975,1.697,1.6971,136300000.0
2005-01-25 13:14:00,1.697,1.6971,1.6961,1.6969,136300000.0
2005-01-25 13:15:00,1.6971,1.6975,1.6969,1.6973,136300000.0
2005-01-25 13:16:00,1.697,1.6971,1.6963,1.6969,136300000.0
2005-01-25 13:17:00,1.6972,1.6974,1.6961,1.6968,136300000.0
2005-01-25 13:18:00,1.6967,1.6973,1.6967,1.6973,136300000.0
2005-01-25 13:19:00,1.6974,1.6977,1.6973,1.6977,136300000.0
2005-01-25 13:20:00,1.698,1.6985,1.6979,1.6981,136300000.0
2005-01-25 13:21:00,1.6982,1.6984,1.698,1.6984,136300000.0
2005-01-25 13:22:00,1.6983,1.6987,1.6981,1.6981,136300000.0
2005-01-25 13:23:00,1.698,1.6982,1.6975,1.6978,136300000.0
2005-01-25 13:24:00,1.6979,1.6981,1.6977,1.6978,136300000.0
2005-01-25 13:25:00,1.6982,1.6985,1.6978,1.6984,136300000.0
2005-01-25 13:26:00,1.6982,1.6996,1.6981,1.699,136300000.0
2005-01-25 13:27:00,1.6986,1.6989,1.6986,1.6987,136300000.0
2005-01-25 13:28:00,1.6986,1.6987,1.6985,1.6987,136300000.0
2005-01-25 13:29:00,1.6988,1.699,1.6986,1.6987,136300000.0
2005-01-25 13:30:00,1.6988,1.6991,1.6983,1.6988,136300000.0
2005-01-25 13:31:00,1.6983,1.6994,1.6982,1.6991,136300000.0
2005-01-25 13:32:00,1.6992,1.6992,1.698,1.6985,136300000.0
2005-01-25 13:33:00,1.6987,1.6988,1.6983,1.6984,136300000.0
2005-01-25 13:34:00,1.6983,1.6985,1.698,1.6983,136300000.0
2005-01-25 13:35:00,1.6982,1.6991,1.6981,1.6991,136300000.0
2005-01-25 13:36:00,1.699,1.699,1.6981,1.6981,136300000.0
2005-01-25 13:37:00,1.698,1.6984,1.6979,1.6981,136300000.0
2005-01-25 13:38:00,1.6982,1.6983,1.6978,1.6979,136300000.0
2005-01-25 13:39:00,1.6978,1.6987,1.6976,1.6986,136300000.0
2005-01-25 13:40:00,1.6989,1.6993,1.6986,1.6991,136300000.0
2005-01-25 13:41:00,1.6992,1.6998,1.6989,1.6996,136300000.0
2005-01-25 13:42:00,1.6995,1.7,1.6991,1.6993,136300000.0
2005-01-25 13:43:00,1.6994,1.6998,1.6991,1.6996,136300000.0
2005-01-25 13:44:00,1.6999,1.7001,1.6995,1.6998,136300000.0
2005-01-25 13:45:00,1.6997,1.6998,1.6994,1.6994,136300000.0
2005-01-25 13:46:00,1.6995,1.6998,1.6994,1.6995,136300000.0
2005-01-25 13:47:00,1.6994,1.6996,1.6991,1.6992,136300000.0
2005-01-25 13:48:00,1.6993,1.6998,1.6991,1.6997,136300000.0
2005-01-25 13:49:00,1.6995,1.7005,1.6991,1.7,136300000.0
2005-01-25 13:50:00,1.6999,1.7002,1.6996,1.6997,136300000.0
2005-01-25 13:51:00,1.6998,1.6998,1.6993,1.6994,136300000.0
2005-01-25 13:52:00,1.6992,1.6999,1.6992,1.6994,136300000.0
2005-01-25 13:53:00,1.6992,1.6996,1.6991,1.6992,136300000.0
2005-01-25 13:54:00,1.6991,1.6996,1.699,1.6992,136300000.0
2005-01-25 13:55:00,1.6991,1.6994,1.6989,1.6992,136300000.0
2005-01-25 13:56:00,1.6991,1.6991,1.6985,1.6987,136300000.0
2005-01-25 13:57:00,1.6988,1.6991,1.6988,1.699,136300000.0
2005-01-25 13:58:00,1.6988,1.699,1.6986,1.6987,136300000.0
2005-01-25 13:59:00,1.6988,1.6991,1.6987,1.6988,136300000.0
2005-01-25 14:00:00,1.6987,1.6989,1.6981,1.6985,136300000.0
2005-01-25 14:01:00,1.6983,1.6991,1.6982,1.6989,136300000.0
2005-01-25 14:02:00,1.6988,1.6995,1.6985,1.6993,136300000.0
2005-01-25 14:03:00,1.6991,1.6993,1.6987,1.6992,136300000.0
2005-01-25 14:04:00,1.6993,1.6994,1.699,1.6993,136300000.0
2005-01-25 14:05:00,1.6992,1.6992,1.6984,1.6985,136300000.0
2005-01-25 14:06:00,1.6986,1.6987,1.6981,1.6987,136300000.0
2005-01-25 14:07:00,1.6988,1.699,1.6977,1.6987,136300000.0
2005-01-25 14:08:00,1.6986,1.7003,1.6984,1.6988,136300000.0
2005-01-25 14:09:00,1.6985,1.6988,1.6985,1.6987,136300000.0
2005-01-25 14:10:00,1.6986,1.6988,1.6984,1.6987,136300000.0
2005-01-25 14:11:00,1.6986,1.699,1.6982,1.6982,136300000.0
2005-01-25 14:12:00,1.6983,1.6989,1.6982,1.6985,136300000.0
2005-01-25 14:13:00,1.6986,1.6989,1.6986,1.6986,136300000.0
2005-01-25 14:14:00,1.6985,1.6985,1.698,1.6984,136300000.0
2005-01-25 14:15:00,1.6982,1.6983,1.6981,1.6982,136300000.0
2005-01-25 14:16:00,1.6983,1.6989,1.698,1.6987,136300000.0
2005-01-25 14:17:00,1.6989,1.6991,1.6984,1.6987,136300000.0
2005-01-25 14:18:00,1.6988,1.6991,1.6987,1.699,136300000.0
2005-01-25 14:19:00,1.6986,1.6989,1.6986,1.6987,136300000.0
2005-01-25 14:20:00,1.6986,1.6988,1.6981,1.6986,136300000.0
2005-01-25 14:21:00,1.6983,1.6985,1.6982,1.6984,136300000.0
2005-01-25 14:22:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2005-01-25 14:23:00,1.6981,1.6985,1.698,1.6983,136300000.0
2005-01-25 14:24:00,1.6982,1.6983,1.698,1.6983,136300000.0
2005-01-25 14:25:00,1.6982,1.6985,1.698,1.6984,136300000.0
2005-01-25 14:26:00,1.6985,1.6989,1.6983,1.6985,136300000.0
2005-01-25 14:27:00,1.6986,1.6987,1.6982,1.6986,136300000.0
2005-01-25 14:28:00,1.6987,1.6988,1.6982,1.6986,136300000.0
2005-01-25 14:29:00,1.6984,1.6989,1.6984,1.6984,136300000.0
2005-01-25 14:30:00,1.6986,1.6989,1.6984,1.6988,136300000.0
2005-01-25 14:31:00,1.6987,1.6989,1.6982,1.6987,136300000.0
2005-01-25 14:32:00,1.6985,1.6992,1.6985,1.6988,136300000.0
2005-01-25 14:33:00,1.6989,1.699,1.6988,1.699,136300000.0
2005-01-25 14:34:00,1.6989,1.699,1.6986,1.6986,136300000.0
2005-01-25 14:35:00,1.6987,1.6988,1.6984,1.6987,136300000.0
2005-01-25 14:36:00,1.6987,1.6988,1.6982,1.6988,136300000.0
2005-01-25 14:37:00,1.6987,1.6989,1.6981,1.6986,136300000.0
2005-01-25 14:38:00,1.6985,1.6992,1.6985,1.699,136300000.0
2005-01-25 14:39:00,1.6991,1.6994,1.6984,1.6986,136300000.0
2005-01-25 14:40:00,1.6985,1.6988,1.6983,1.6983,136300000.0
2005-01-25 14:41:00,1.6981,1.6984,1.6977,1.6977,136300000.0
2005-01-25 14:42:00,1.6976,1.6976,1.697,1.6973,136300000.0
2005-01-25 14:43:00,1.6974,1.6975,1.697,1.6975,136300000.0
2005-01-25 14:44:00,1.6976,1.6978,1.6973,1.6973,136300000.0
2005-01-25 14:45:00,1.6974,1.6976,1.6971,1.6976,136300000.0
2005-01-25 14:46:00,1.6977,1.6981,1.6973,1.6976,136300000.0
2005-01-25 14:47:00,1.6974,1.6976,1.6973,1.6973,136300000.0
2005-01-25 14:48:00,1.6975,1.6982,1.6974,1.6981,136300000.0
2005-01-25 14:49:00,1.6979,1.698,1.6977,1.698,136300000.0
2005-01-25 14:50:00,1.6978,1.698,1.6976,1.698,136300000.0
2005-01-25 14:51:00,1.6979,1.6983,1.6979,1.6982,136300000.0
2005-01-25 14:52:00,1.6983,1.6986,1.6982,1.6986,136300000.0
2005-01-25 14:53:00,1.6985,1.6991,1.6985,1.699,136300000.0
2005-01-25 14:54:00,1.6988,1.6996,1.6987,1.6996,136300000.0
2005-01-25 14:55:00,1.6994,1.6995,1.6989,1.6992,136300000.0
2005-01-25 14:56:00,1.6991,1.6995,1.6989,1.699,136300000.0
2005-01-25 14:57:00,1.6989,1.6994,1.6989,1.6989,136300000.0
2005-01-25 14:58:00,1.6988,1.699,1.6985,1.6989,136300000.0
2005-01-25 14:59:00,1.699,1.6992,1.6989,1.6991,136300000.0
2005-01-25 15:00:00,1.699,1.6991,1.6981,1.6982,136300000.0
2005-01-25 15:01:00,1.698,1.6983,1.6968,1.6971,136300000.0
2005-01-25 15:02:00,1.6973,1.6975,1.6971,1.6971,136300000.0
2005-01-25 15:03:00,1.697,1.6974,1.697,1.6972,136300000.0
2005-01-25 15:04:00,1.6974,1.6975,1.6969,1.697,136300000.0
2005-01-25 15:05:00,1.6971,1.6973,1.6967,1.6972,136300000.0
2005-01-25 15:06:00,1.6968,1.697,1.6964,1.6968,136300000.0
2005-01-25 15:07:00,1.6966,1.6969,1.6965,1.6967,136300000.0
2005-01-25 15:08:00,1.6968,1.6978,1.6968,1.6972,136300000.0
2005-01-25 15:09:00,1.6969,1.6981,1.6969,1.6981,136300000.0
2005-01-25 15:10:00,1.6979,1.6987,1.6976,1.6984,136300000.0
2005-01-25 15:11:00,1.6981,1.6987,1.6979,1.698,136300000.0
2005-01-25 15:12:00,1.6981,1.6984,1.6981,1.6982,136300000.0
2005-01-25 15:13:00,1.6981,1.6982,1.6979,1.698,136300000.0
2005-01-25 15:14:00,1.6979,1.698,1.6974,1.6977,136300000.0
2005-01-25 15:15:00,1.6976,1.698,1.6975,1.698,136300000.0
2005-01-25 15:16:00,1.6978,1.6984,1.6978,1.6982,136300000.0
2005-01-25 15:17:00,1.6983,1.6985,1.6977,1.6977,136300000.0
2005-01-25 15:18:00,1.6976,1.6984,1.6975,1.698,136300000.0
2005-01-25 15:19:00,1.6979,1.698,1.6973,1.6976,136300000.0
2005-01-25 15:20:00,1.6974,1.6977,1.6973,1.6977,136300000.0
2005-01-25 15:21:00,1.6976,1.6987,1.6976,1.6985,136300000.0
2005-01-25 15:22:00,1.6984,1.6988,1.6981,1.6984,136300000.0
2005-01-25 15:23:00,1.6986,1.6988,1.6983,1.6988,136300000.0
2005-01-25 15:24:00,1.6987,1.6988,1.6981,1.6984,136300000.0
2005-01-25 15:25:00,1.6986,1.6988,1.698,1.6982,136300000.0
2005-01-25 15:26:00,1.6983,1.6984,1.6979,1.6981,136300000.0
2005-01-25 15:27:00,1.698,1.6983,1.698,1.6982,136300000.0
2005-01-25 15:28:00,1.6983,1.6985,1.6982,1.6985,136300000.0
2005-01-25 15:29:00,1.6986,1.6988,1.6982,1.6983,136300000.0
2005-01-25 15:30:00,1.6984,1.6987,1.6978,1.698,136300000.0
2005-01-25 15:31:00,1.6978,1.6978,1.6971,1.6971,136300000.0
2005-01-25 15:32:00,1.6972,1.6972,1.6966,1.6968,136300000.0
2005-01-25 15:33:00,1.6969,1.6974,1.6968,1.6968,136300000.0
2005-01-25 15:34:00,1.6967,1.6972,1.6967,1.6969,136300000.0
2005-01-25 15:35:00,1.697,1.6971,1.6969,1.6971,136300000.0
2005-01-25 15:36:00,1.6974,1.6974,1.6968,1.697,136300000.0
2005-01-25 15:37:00,1.6972,1.6976,1.6972,1.6975,136300000.0
2005-01-25 15:38:00,1.6976,1.6976,1.6972,1.6972,136300000.0
2005-01-25 15:39:00,1.6973,1.6973,1.6966,1.6967,136300000.0
2005-01-25 15:40:00,1.6969,1.6974,1.6969,1.6971,136300000.0
2005-01-25 15:41:00,1.6973,1.6975,1.697,1.6972,136300000.0
2005-01-25 15:42:00,1.6971,1.6974,1.6966,1.6973,136300000.0
2005-01-25 15:43:00,1.6974,1.6974,1.6969,1.6971,136300000.0
2005-01-25 15:44:00,1.697,1.6971,1.697,1.6971,136300000.0
2005-01-25 15:45:00,1.697,1.6975,1.697,1.6975,136300000.0
2005-01-25 15:46:00,1.6973,1.6975,1.6971,1.6971,136300000.0
2005-01-25 15:47:00,1.697,1.6974,1.697,1.6974,136300000.0
2005-01-25 15:48:00,1.6975,1.6975,1.6971,1.6974,136300000.0
2005-01-25 15:49:00,1.6973,1.6973,1.6971,1.6972,136300000.0
2005-01-25 15:50:00,1.6973,1.698,1.6973,1.698,136300000.0
2005-01-25 15:51:00,1.6984,1.6984,1.6979,1.6979,136300000.0
2005-01-25 15:52:00,1.6978,1.6978,1.6973,1.6976,136300000.0
2005-01-25 15:53:00,1.6975,1.698,1.6973,1.698,136300000.0
2005-01-25 15:54:00,1.6982,1.6982,1.6968,1.6974,136300000.0
2005-01-25 15:55:00,1.6973,1.6977,1.6973,1.6977,136300000.0
2005-01-25 15:56:00,1.6976,1.6977,1.6972,1.6974,136300000.0
2005-01-25 15:57:00,1.6975,1.6978,1.6974,1.6978,136300000.0
2005-01-25 15:58:00,1.6979,1.698,1.6978,1.6979,136300000.0
2005-01-25 15:59:00,1.698,1.6991,1.698,1.6988,136300000.0
2005-01-25 16:00:00,1.699,1.699,1.697,1.6977,136300000.0
2005-01-25 16:01:00,1.6979,1.6981,1.697,1.6977,136300000.0
2005-01-25 16:02:00,1.6978,1.6982,1.6973,1.6981,136300000.0
2005-01-25 16:03:00,1.698,1.6981,1.697,1.6979,136300000.0
2005-01-25 16:04:00,1.6978,1.6981,1.6965,1.6974,136300000.0
2005-01-25 16:05:00,1.6975,1.6978,1.6971,1.6974,136300000.0
2005-01-25 16:06:00,1.6974,1.6974,1.6964,1.6968,136300000.0
2005-01-25 16:07:00,1.6967,1.6968,1.6958,1.696,136300000.0
2005-01-25 16:08:00,1.6958,1.6967,1.6958,1.6961,136300000.0
2005-01-25 16:09:00,1.696,1.6962,1.6958,1.6961,136300000.0
2005-01-25 16:10:00,1.696,1.6961,1.6951,1.6954,136300000.0
2005-01-25 16:11:00,1.6946,1.6955,1.6946,1.6952,136300000.0
2005-01-25 16:12:00,1.6953,1.6973,1.6953,1.6969,136300000.0
2005-01-25 16:13:00,1.6973,1.6973,1.696,1.6961,136300000.0
2005-01-25 16:14:00,1.6962,1.6969,1.6962,1.6966,136300000.0
2005-01-25 16:15:00,1.6967,1.6967,1.6959,1.6963,136300000.0
2005-01-25 16:16:00,1.6964,1.6969,1.6957,1.6957,136300000.0
2005-01-25 16:17:00,1.6953,1.696,1.695,1.6955,136300000.0
2005-01-25 16:18:00,1.6956,1.6956,1.6948,1.6953,136300000.0
2005-01-25 16:19:00,1.6954,1.6955,1.6952,1.6953,136300000.0
2005-01-25 16:20:00,1.6954,1.6955,1.6947,1.6947,136300000.0
2005-01-25 16:21:00,1.6948,1.6951,1.6946,1.6951,136300000.0
2005-01-25 16:22:00,1.6949,1.6954,1.6948,1.6952,136300000.0
2005-01-25 16:23:00,1.6951,1.6953,1.6948,1.6949,136300000.0
2005-01-25 16:24:00,1.6948,1.6955,1.6948,1.6954,136300000.0
2005-01-25 16:25:00,1.6956,1.6956,1.6944,1.6945,136300000.0
2005-01-25 16:26:00,1.6944,1.6957,1.6944,1.6955,136300000.0
2005-01-25 16:27:00,1.6956,1.6957,1.6946,1.695,136300000.0
2005-01-25 16:28:00,1.6949,1.6961,1.6948,1.6959,136300000.0
2005-01-25 16:29:00,1.6957,1.6965,1.6951,1.6954,136300000.0
2005-01-25 16:30:00,1.6954,1.6958,1.6952,1.6954,136300000.0
2005-01-25 16:31:00,1.6955,1.6957,1.6948,1.6949,136300000.0
2005-01-25 16:32:00,1.695,1.696,1.6947,1.6955,136300000.0
2005-01-25 16:33:00,1.6956,1.6958,1.695,1.6954,136300000.0
2005-01-25 16:34:00,1.6955,1.6967,1.6952,1.6967,136300000.0
2005-01-25 16:35:00,1.6968,1.6969,1.6949,1.6949,136300000.0
2005-01-25 16:36:00,1.695,1.6956,1.6939,1.6939,136300000.0
2005-01-25 16:37:00,1.6941,1.6942,1.6927,1.6933,136300000.0
2005-01-25 16:38:00,1.6932,1.6935,1.6927,1.6931,136300000.0
2005-01-25 16:39:00,1.693,1.693,1.6924,1.6928,136300000.0
2005-01-25 16:40:00,1.6927,1.6927,1.6919,1.6921,136300000.0
2005-01-25 16:41:00,1.692,1.6923,1.6913,1.6923,136300000.0
2005-01-25 16:42:00,1.6924,1.6924,1.6919,1.6922,136300000.0
2005-01-25 16:43:00,1.6921,1.693,1.6921,1.6927,136300000.0
2005-01-25 16:44:00,1.6928,1.6929,1.692,1.6925,136300000.0
2005-01-25 16:45:00,1.6926,1.6931,1.6919,1.6922,136300000.0
2005-01-25 16:46:00,1.692,1.692,1.6909,1.6914,136300000.0
2005-01-25 16:47:00,1.6912,1.6916,1.6911,1.6912,136300000.0
2005-01-25 16:48:00,1.6909,1.6913,1.6904,1.6913,136300000.0
2005-01-25 16:49:00,1.6914,1.6915,1.6908,1.6915,136300000.0
2005-01-25 16:50:00,1.6916,1.6917,1.6909,1.6913,136300000.0
2005-01-25 16:51:00,1.6912,1.6917,1.6912,1.6912,136300000.0
2005-01-25 16:52:00,1.6914,1.6917,1.6911,1.6916,136300000.0
2005-01-25 16:53:00,1.6917,1.6918,1.6913,1.6915,136300000.0
2005-01-25 16:54:00,1.6913,1.6924,1.6913,1.6924,136300000.0
2005-01-25 16:55:00,1.6923,1.6928,1.6919,1.6919,136300000.0
2005-01-25 16:56:00,1.692,1.6927,1.6919,1.6927,136300000.0
2005-01-25 16:57:00,1.6926,1.6929,1.6921,1.6929,136300000.0
2005-01-25 16:58:00,1.693,1.6932,1.6923,1.6929,136300000.0
2005-01-25 16:59:00,1.693,1.6944,1.6927,1.6944,136300000.0
2005-01-25 17:00:00,1.6945,1.6947,1.6931,1.6936,136300000.0
2005-01-25 17:01:00,1.6933,1.6942,1.6933,1.6937,136300000.0
2005-01-25 17:02:00,1.6935,1.6938,1.693,1.6933,136300000.0
2005-01-25 17:03:00,1.6932,1.6937,1.6931,1.6933,136300000.0
2005-01-25 17:04:00,1.6935,1.6939,1.6933,1.6933,136300000.0
2005-01-25 17:05:00,1.6934,1.6936,1.6932,1.6934,136300000.0
2005-01-25 17:06:00,1.6935,1.6939,1.6933,1.6937,136300000.0
2005-01-25 17:07:00,1.6938,1.6939,1.6935,1.6938,136300000.0
2005-01-25 17:08:00,1.6939,1.6943,1.6937,1.6942,136300000.0
2005-01-25 17:09:00,1.6942,1.6944,1.694,1.6944,136300000.0
2005-01-25 17:10:00,1.6946,1.6946,1.6942,1.6943,136300000.0
2005-01-25 17:11:00,1.6942,1.6945,1.6941,1.6942,136300000.0
2005-01-25 17:12:00,1.6943,1.6945,1.6936,1.6936,136300000.0
2005-01-25 17:13:00,1.6937,1.6942,1.6936,1.694,136300000.0
2005-01-25 17:14:00,1.694,1.6942,1.6938,1.6938,136300000.0
2005-01-25 17:15:00,1.6937,1.6941,1.6936,1.6938,136300000.0
2005-01-25 17:16:00,1.6937,1.694,1.6934,1.6939,136300000.0
2005-01-25 17:17:00,1.6938,1.6939,1.6935,1.6938,136300000.0
2005-01-25 17:18:00,1.6939,1.694,1.6932,1.6935,136300000.0
2005-01-25 17:19:00,1.6937,1.6941,1.6937,1.6941,136300000.0
2005-01-25 17:20:00,1.694,1.6946,1.6938,1.6944,136300000.0
2005-01-25 17:21:00,1.6943,1.6945,1.694,1.6943,136300000.0
2005-01-25 17:22:00,1.6942,1.6945,1.6941,1.6944,136300000.0
2005-01-25 17:23:00,1.6945,1.6948,1.694,1.694,136300000.0
2005-01-25 17:24:00,1.6942,1.6944,1.694,1.6942,136300000.0
2005-01-25 17:25:00,1.6941,1.6948,1.694,1.6946,136300000.0
2005-01-25 17:26:00,1.6947,1.6949,1.6939,1.6944,136300000.0
2005-01-25 17:27:00,1.6943,1.6949,1.6943,1.6945,136300000.0
2005-01-25 17:28:00,1.6946,1.6948,1.694,1.6942,136300000.0
2005-01-25 17:29:00,1.6944,1.6946,1.694,1.694,136300000.0
2005-01-25 17:30:00,1.6941,1.6942,1.6939,1.6939,136300000.0
2005-01-25 17:31:00,1.694,1.6941,1.6936,1.6936,136300000.0
2005-01-25 17:32:00,1.6937,1.6941,1.6937,1.6941,136300000.0
2005-01-25 17:33:00,1.694,1.694,1.6936,1.6936,136300000.0
2005-01-25 17:34:00,1.6935,1.6937,1.6933,1.6935,136300000.0
2005-01-25 17:35:00,1.6936,1.6937,1.6934,1.6934,136300000.0
2005-01-25 17:36:00,1.6933,1.6936,1.6932,1.6934,136300000.0
2005-01-25 17:37:00,1.6932,1.6936,1.6931,1.6931,136300000.0
2005-01-25 17:38:00,1.6932,1.6934,1.693,1.6932,136300000.0
2005-01-25 17:39:00,1.6933,1.6934,1.6929,1.6932,136300000.0
2005-01-25 17:40:00,1.6931,1.6933,1.6929,1.693,136300000.0
2005-01-25 17:41:00,1.6931,1.6933,1.6928,1.6931,136300000.0
2005-01-25 17:42:00,1.6934,1.6935,1.693,1.6932,136300000.0
2005-01-25 17:43:00,1.6935,1.6935,1.6931,1.6933,136300000.0
2005-01-25 17:44:00,1.6934,1.6937,1.6932,1.6932,136300000.0
2005-01-25 17:45:00,1.6933,1.6935,1.693,1.6931,136300000.0
2005-01-25 17:46:00,1.6929,1.693,1.6923,1.6923,136300000.0
2005-01-25 17:47:00,1.6925,1.6929,1.6923,1.6927,136300000.0
2005-01-25 17:48:00,1.6928,1.6928,1.6925,1.6928,136300000.0
2005-01-25 17:49:00,1.6926,1.6927,1.6923,1.6926,136300000.0
2005-01-25 17:50:00,1.6925,1.6927,1.6919,1.6922,136300000.0
2005-01-25 17:51:00,1.6924,1.6925,1.6922,1.6923,136300000.0
2005-01-25 17:52:00,1.6922,1.6931,1.692,1.6928,136300000.0
2005-01-25 17:53:00,1.6927,1.6928,1.6922,1.6926,136300000.0
2005-01-25 17:54:00,1.6928,1.693,1.6926,1.693,136300000.0
2005-01-25 17:55:00,1.6928,1.6937,1.6928,1.6936,136300000.0
2005-01-25 17:56:00,1.6933,1.6937,1.6932,1.6937,136300000.0
2005-01-25 17:57:00,1.6936,1.6938,1.693,1.6938,136300000.0
2005-01-25 17:58:00,1.694,1.6941,1.6934,1.6938,136300000.0
2005-01-25 17:59:00,1.6939,1.6944,1.6938,1.6938,136300000.0
2005-01-25 18:00:00,1.6937,1.694,1.6932,1.6938,136300000.0
2005-01-25 18:01:00,1.6939,1.6947,1.6939,1.6945,136300000.0
2005-01-25 18:02:00,1.6943,1.6947,1.6937,1.6945,136300000.0
2005-01-25 18:03:00,1.6947,1.6949,1.694,1.6945,136300000.0
2005-01-25 18:04:00,1.6946,1.695,1.6937,1.6937,136300000.0
2005-01-25 18:05:00,1.694,1.6945,1.6937,1.6941,136300000.0
2005-01-25 18:06:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2005-01-25 18:07:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2005-01-25 18:08:00,1.6944,1.6947,1.6941,1.6942,136300000.0
2005-01-25 18:09:00,1.6943,1.6947,1.6943,1.6946,136300000.0
2005-01-25 18:10:00,1.6947,1.695,1.6942,1.6942,136300000.0
2005-01-25 18:11:00,1.6941,1.6944,1.6937,1.6944,136300000.0
2005-01-25 18:12:00,1.6942,1.6945,1.6942,1.6944,136300000.0
2005-01-25 18:13:00,1.6943,1.6944,1.6938,1.6939,136300000.0
2005-01-25 18:14:00,1.694,1.6942,1.6932,1.6932,136300000.0
2005-01-25 18:15:00,1.6931,1.6935,1.693,1.6932,136300000.0
2005-01-25 18:16:00,1.6934,1.6937,1.6932,1.6932,136300000.0
2005-01-25 18:17:00,1.6935,1.6937,1.6934,1.6937,136300000.0
2005-01-25 18:18:00,1.6935,1.6935,1.6931,1.6931,136300000.0
2005-01-25 18:19:00,1.6932,1.6938,1.6931,1.6935,136300000.0
2005-01-25 18:20:00,1.6938,1.6944,1.6934,1.6935,136300000.0
2005-01-25 18:21:00,1.6934,1.694,1.6932,1.6939,136300000.0
2005-01-25 18:22:00,1.6938,1.694,1.6935,1.6937,136300000.0
2005-01-25 18:23:00,1.6938,1.6941,1.6932,1.694,136300000.0
2005-01-25 18:24:00,1.6937,1.6941,1.6935,1.6941,136300000.0
2005-01-25 18:25:00,1.694,1.6943,1.6937,1.6941,136300000.0
2005-01-25 18:26:00,1.6942,1.6943,1.6938,1.6942,136300000.0
2005-01-25 18:27:00,1.6941,1.6943,1.6938,1.694,136300000.0
2005-01-25 18:28:00,1.6941,1.6945,1.6941,1.6942,136300000.0
2005-01-25 18:29:00,1.6943,1.6944,1.694,1.6942,136300000.0
2005-01-25 18:30:00,1.694,1.6944,1.6938,1.694,136300000.0
2005-01-25 18:31:00,1.6942,1.6943,1.694,1.6941,136300000.0
2005-01-25 18:32:00,1.6942,1.6943,1.6941,1.6943,136300000.0
2005-01-25 18:33:00,1.6942,1.6943,1.6939,1.694,136300000.0
2005-01-25 18:34:00,1.6941,1.695,1.694,1.6947,136300000.0
2005-01-25 18:35:00,1.6949,1.695,1.6947,1.6949,136300000.0
2005-01-25 18:36:00,1.695,1.6953,1.6947,1.6953,136300000.0
2005-01-25 18:37:00,1.6953,1.6956,1.695,1.6955,136300000.0
2005-01-25 18:38:00,1.6956,1.696,1.6954,1.696,136300000.0
2005-01-25 18:39:00,1.6961,1.697,1.6961,1.6968,136300000.0
2005-01-25 18:40:00,1.6971,1.6973,1.6966,1.6972,136300000.0
2005-01-25 18:41:00,1.6973,1.6975,1.6973,1.6973,136300000.0
2005-01-25 18:42:00,1.697,1.6971,1.6968,1.6968,136300000.0
2005-01-25 18:43:00,1.6966,1.6968,1.6956,1.6958,136300000.0
2005-01-25 18:44:00,1.6959,1.6959,1.695,1.6952,136300000.0
2005-01-25 18:45:00,1.6954,1.6958,1.695,1.695,136300000.0
2005-01-25 18:46:00,1.6952,1.6956,1.6949,1.6954,136300000.0
2005-01-25 18:47:00,1.6956,1.696,1.6954,1.6956,136300000.0
2005-01-25 18:48:00,1.6957,1.6959,1.6955,1.6955,136300000.0
2005-01-25 18:49:00,1.6959,1.6962,1.6956,1.6956,136300000.0
2005-01-25 18:50:00,1.6955,1.696,1.6955,1.696,136300000.0
2005-01-25 18:51:00,1.696,1.696,1.6954,1.6956,136300000.0
2005-01-25 18:52:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2005-01-25 18:53:00,1.6959,1.6964,1.6955,1.6962,136300000.0
2005-01-25 18:54:00,1.6961,1.6963,1.6955,1.6961,136300000.0
2005-01-25 18:55:00,1.6962,1.6962,1.6953,1.6953,136300000.0
2005-01-25 18:56:00,1.695,1.6955,1.6947,1.6955,136300000.0
2005-01-25 18:57:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2005-01-25 18:58:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-01-25 18:59:00,1.6954,1.6957,1.695,1.6953,136300000.0
2005-01-25 19:00:00,1.6954,1.6954,1.6949,1.695,136300000.0
2005-01-25 19:01:00,1.6952,1.6953,1.695,1.695,136300000.0
2005-01-25 19:02:00,1.6953,1.6953,1.695,1.6952,136300000.0
2005-01-25 19:03:00,1.695,1.6953,1.6947,1.6952,136300000.0
2005-01-25 19:04:00,1.6951,1.6953,1.695,1.6952,136300000.0
2005-01-25 19:05:00,1.6953,1.6954,1.6952,1.6952,136300000.0
2005-01-25 19:06:00,1.695,1.6962,1.695,1.6961,136300000.0
2005-01-25 19:07:00,1.6959,1.6959,1.6954,1.6957,136300000.0
2005-01-25 19:08:00,1.6953,1.6964,1.6953,1.6964,136300000.0
2005-01-25 19:09:00,1.6966,1.6966,1.6961,1.6963,136300000.0
2005-01-25 19:10:00,1.6962,1.6963,1.6956,1.6961,136300000.0
2005-01-25 19:11:00,1.6962,1.6965,1.696,1.6962,136300000.0
2005-01-25 19:12:00,1.696,1.6963,1.6955,1.6959,136300000.0
2005-01-25 19:13:00,1.6956,1.6963,1.6954,1.6959,136300000.0
2005-01-25 19:14:00,1.696,1.696,1.6956,1.696,136300000.0
2005-01-25 19:15:00,1.6961,1.6961,1.696,1.696,136300000.0
2005-01-25 19:16:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-01-25 19:17:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-01-25 19:19:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2005-01-25 19:20:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2005-01-25 19:21:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2005-01-25 19:22:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2005-01-25 19:23:00,1.6956,1.6956,1.6952,1.6955,136300000.0
2005-01-25 19:24:00,1.6956,1.6957,1.6954,1.6956,136300000.0
2005-01-25 19:25:00,1.6957,1.6958,1.6956,1.6957,136300000.0
2005-01-25 19:26:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2005-01-25 19:27:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2005-01-25 19:28:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2005-01-25 19:29:00,1.6956,1.6959,1.6955,1.6957,136300000.0
2005-01-25 19:30:00,1.6955,1.6963,1.6955,1.6962,136300000.0
2005-01-25 19:31:00,1.6961,1.6967,1.696,1.6961,136300000.0
2005-01-25 19:32:00,1.6962,1.6964,1.6957,1.6961,136300000.0
2005-01-25 19:33:00,1.6959,1.696,1.6958,1.6958,136300000.0
2005-01-25 19:34:00,1.6959,1.6964,1.6959,1.6961,136300000.0
2005-01-25 19:35:00,1.696,1.6962,1.6956,1.6956,136300000.0
2005-01-25 19:36:00,1.6955,1.6962,1.6955,1.6959,136300000.0
2005-01-25 19:37:00,1.696,1.6963,1.696,1.6963,136300000.0
2005-01-25 19:38:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2005-01-25 19:39:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2005-01-25 19:40:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2005-01-25 19:41:00,1.6963,1.6965,1.6962,1.6962,136300000.0
2005-01-25 19:42:00,1.6961,1.6963,1.6961,1.6961,136300000.0
2005-01-25 19:43:00,1.696,1.6961,1.696,1.6961,136300000.0
2005-01-25 19:44:00,1.696,1.696,1.696,1.696,136300000.0
2005-01-25 19:45:00,1.6958,1.696,1.6957,1.696,136300000.0
2005-01-25 19:46:00,1.6957,1.6963,1.6957,1.6958,136300000.0
2005-01-25 19:47:00,1.6959,1.6961,1.6958,1.6961,136300000.0
2005-01-25 19:48:00,1.696,1.696,1.6958,1.6958,136300000.0
2005-01-25 19:49:00,1.6957,1.6959,1.6957,1.6958,136300000.0
2005-01-25 19:50:00,1.6957,1.6964,1.6955,1.6961,136300000.0
2005-01-25 19:51:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2005-01-25 19:52:00,1.6963,1.6965,1.6962,1.6963,136300000.0
2005-01-25 19:54:00,1.6961,1.6962,1.696,1.6961,136300000.0
2005-01-25 19:55:00,1.6962,1.6964,1.6961,1.6964,136300000.0
2005-01-25 19:56:00,1.6965,1.6966,1.6961,1.6965,136300000.0
2005-01-25 19:57:00,1.6963,1.6966,1.6961,1.6965,136300000.0
2005-01-25 19:58:00,1.6963,1.6965,1.6958,1.696,136300000.0
2005-01-25 19:59:00,1.6959,1.6962,1.6959,1.6961,136300000.0
2005-01-25 20:00:00,1.6962,1.6962,1.6955,1.6961,136300000.0
2005-01-25 20:01:00,1.6963,1.6963,1.696,1.696,136300000.0
2005-01-25 20:02:00,1.6963,1.6963,1.696,1.6961,136300000.0
2005-01-25 20:03:00,1.6962,1.6962,1.6959,1.696,136300000.0
2005-01-25 20:04:00,1.6961,1.6961,1.6956,1.6957,136300000.0
2005-01-25 20:05:00,1.6958,1.6964,1.6956,1.6964,136300000.0
2005-01-25 20:06:00,1.6963,1.6964,1.6955,1.696,136300000.0
2005-01-25 20:07:00,1.6959,1.6968,1.6957,1.6963,136300000.0
2005-01-25 20:08:00,1.6964,1.6969,1.6963,1.6966,136300000.0
2005-01-25 20:09:00,1.6971,1.6979,1.6966,1.697,136300000.0
2005-01-25 20:10:00,1.6969,1.6969,1.6966,1.6968,136300000.0
2005-01-25 20:11:00,1.697,1.697,1.6966,1.6968,136300000.0
2005-01-25 20:12:00,1.6967,1.6968,1.6964,1.6965,136300000.0
2005-01-25 20:13:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2005-01-25 20:14:00,1.6961,1.6965,1.6961,1.6965,136300000.0
2005-01-25 20:15:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2005-01-25 20:16:00,1.6973,1.6973,1.6965,1.6968,136300000.0
2005-01-25 20:17:00,1.6969,1.697,1.6965,1.6969,136300000.0
2005-01-25 20:18:00,1.697,1.6975,1.697,1.6973,136300000.0
2005-01-25 20:19:00,1.6971,1.6975,1.6968,1.6972,136300000.0
2005-01-25 20:20:00,1.6973,1.6975,1.6972,1.6972,136300000.0
2005-01-25 20:21:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-01-25 20:22:00,1.6972,1.6972,1.6969,1.6971,136300000.0
2005-01-25 20:23:00,1.6972,1.6972,1.6969,1.6971,136300000.0
2005-01-25 20:24:00,1.697,1.6972,1.697,1.6972,136300000.0
2005-01-25 20:25:00,1.6971,1.6976,1.6971,1.6975,136300000.0
2005-01-25 20:26:00,1.6978,1.6978,1.6973,1.6973,136300000.0
2005-01-25 20:27:00,1.6971,1.6973,1.6969,1.6969,136300000.0
2005-01-25 20:28:00,1.6972,1.6973,1.697,1.6972,136300000.0
2005-01-25 20:29:00,1.6971,1.6975,1.6963,1.6963,136300000.0
2005-01-25 20:30:00,1.6964,1.6964,1.696,1.6964,136300000.0
2005-01-25 20:31:00,1.6965,1.6966,1.696,1.6962,136300000.0
2005-01-25 20:32:00,1.6965,1.6967,1.6958,1.6962,136300000.0
2005-01-25 20:33:00,1.6963,1.6963,1.6958,1.6961,136300000.0
2005-01-25 20:34:00,1.696,1.6966,1.696,1.6964,136300000.0
2005-01-25 20:35:00,1.6963,1.6965,1.6955,1.696,136300000.0
2005-01-25 20:36:00,1.6959,1.6962,1.6952,1.6952,136300000.0
2005-01-25 20:37:00,1.695,1.6954,1.695,1.6952,136300000.0
2005-01-25 20:38:00,1.6954,1.6959,1.6952,1.6958,136300000.0
2005-01-25 20:39:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2005-01-25 20:40:00,1.696,1.6964,1.6954,1.6955,136300000.0
2005-01-25 20:41:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2005-01-25 20:42:00,1.6954,1.696,1.6954,1.696,136300000.0
2005-01-25 20:43:00,1.6965,1.6969,1.696,1.6968,136300000.0
2005-01-25 20:45:00,1.6967,1.6968,1.6958,1.6959,136300000.0
2005-01-25 20:46:00,1.6958,1.696,1.6957,1.6959,136300000.0
2005-01-25 20:47:00,1.6961,1.6961,1.6959,1.696,136300000.0
2005-01-25 20:48:00,1.6961,1.6961,1.696,1.6961,136300000.0
2005-01-25 20:49:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-01-25 20:50:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2005-01-25 20:51:00,1.696,1.6961,1.696,1.696,136300000.0
2005-01-25 20:52:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-01-25 20:54:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-01-25 20:55:00,1.6961,1.6961,1.6959,1.696,136300000.0
2005-01-25 20:56:00,1.6959,1.696,1.6958,1.696,136300000.0
2005-01-25 20:57:00,1.6959,1.6962,1.6959,1.696,136300000.0
2005-01-25 20:58:00,1.6961,1.6963,1.6957,1.6961,136300000.0
2005-01-25 20:59:00,1.696,1.6961,1.6954,1.6955,136300000.0
2005-01-25 21:00:00,1.6956,1.6957,1.6953,1.6953,136300000.0
2005-01-25 21:01:00,1.6952,1.6955,1.6947,1.6947,136300000.0
2005-01-25 21:02:00,1.6946,1.695,1.6946,1.695,136300000.0
2005-01-25 21:03:00,1.6945,1.6947,1.6942,1.6946,136300000.0
2005-01-25 21:04:00,1.6945,1.695,1.6945,1.695,136300000.0
2005-01-25 21:05:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-25 21:06:00,1.695,1.6953,1.6949,1.6952,136300000.0
2005-01-25 21:07:00,1.6953,1.6955,1.6952,1.6955,136300000.0
2005-01-25 21:08:00,1.6962,1.6963,1.6955,1.6956,136300000.0
2005-01-25 21:09:00,1.6957,1.6958,1.6955,1.6956,136300000.0
2005-01-25 21:10:00,1.6955,1.6955,1.6953,1.6954,136300000.0
2005-01-25 21:11:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2005-01-25 21:13:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2005-01-25 21:14:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2005-01-25 21:15:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2005-01-25 21:16:00,1.695,1.6953,1.695,1.695,136300000.0
2005-01-25 21:17:00,1.6954,1.6954,1.6947,1.6947,136300000.0
2005-01-25 21:18:00,1.6949,1.6953,1.6949,1.695,136300000.0
2005-01-25 21:19:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2005-01-25 21:20:00,1.6955,1.6957,1.6952,1.6956,136300000.0
2005-01-25 21:21:00,1.6957,1.6958,1.6952,1.6952,136300000.0
2005-01-25 21:22:00,1.6954,1.6958,1.6954,1.6955,136300000.0
2005-01-25 21:23:00,1.6956,1.6956,1.6947,1.6949,136300000.0
2005-01-25 21:24:00,1.6945,1.6947,1.6941,1.6943,136300000.0
2005-01-25 21:25:00,1.6941,1.6947,1.6941,1.6947,136300000.0
2005-01-25 21:26:00,1.6952,1.6953,1.6949,1.695,136300000.0
2005-01-25 21:27:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-25 21:28:00,1.695,1.6955,1.695,1.6955,136300000.0
2005-01-25 21:29:00,1.6954,1.6956,1.6953,1.6953,136300000.0
2005-01-25 21:30:00,1.6954,1.6956,1.6946,1.6954,136300000.0
2005-01-25 21:31:00,1.6952,1.6955,1.6952,1.6953,136300000.0
2005-01-25 21:32:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2005-01-25 21:33:00,1.6953,1.6957,1.695,1.6954,136300000.0
2005-01-25 21:34:00,1.6953,1.6953,1.695,1.695,136300000.0
2005-01-25 21:35:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-25 21:36:00,1.6954,1.6954,1.695,1.6952,136300000.0
2005-01-25 21:37:00,1.6953,1.6954,1.6952,1.6952,136300000.0
2005-01-25 21:38:00,1.6953,1.6954,1.695,1.6954,136300000.0
2005-01-25 21:39:00,1.6953,1.6954,1.695,1.695,136300000.0
2005-01-25 21:40:00,1.6952,1.6952,1.6945,1.6945,136300000.0
2005-01-25 21:41:00,1.6946,1.695,1.6946,1.6947,136300000.0
2005-01-25 21:46:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-25 21:47:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-25 21:48:00,1.6949,1.695,1.6949,1.6949,136300000.0
2005-01-25 21:49:00,1.695,1.6952,1.6949,1.6952,136300000.0
2005-01-25 21:50:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-25 21:51:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-25 21:52:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-25 21:53:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-25 21:55:00,1.6952,1.6952,1.695,1.695,136300000.0
2005-01-25 21:57:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-25 21:58:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-25 22:00:00,1.6953,1.6954,1.695,1.6954,136300000.0
2005-01-25 22:01:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2005-01-25 22:02:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2005-01-25 22:03:00,1.6954,1.6955,1.6953,1.6955,136300000.0
2005-01-25 22:04:00,1.6954,1.6955,1.6953,1.6954,136300000.0
2005-01-25 22:05:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-01-25 22:06:00,1.6958,1.6959,1.6955,1.6958,136300000.0
2005-01-25 22:07:00,1.6957,1.6957,1.6955,1.6956,136300000.0
2005-01-25 22:08:00,1.6955,1.6959,1.6954,1.6958,136300000.0
2005-01-25 22:09:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2005-01-25 22:10:00,1.6957,1.6957,1.6955,1.6956,136300000.0
2005-01-25 22:11:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2005-01-25 22:12:00,1.6955,1.6956,1.6953,1.6954,136300000.0
2005-01-25 22:13:00,1.6953,1.6955,1.6952,1.6954,136300000.0
2005-01-25 22:15:00,1.6956,1.6956,1.6954,1.6955,136300000.0
2005-01-25 22:16:00,1.6956,1.6957,1.6953,1.6953,136300000.0
2005-01-25 22:17:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2005-01-25 22:18:00,1.6952,1.6952,1.695,1.695,136300000.0
2005-01-25 22:19:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2005-01-25 22:20:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2005-01-25 22:22:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-25 22:23:00,1.695,1.6952,1.695,1.695,136300000.0
2005-01-25 22:24:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2005-01-25 22:25:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2005-01-25 22:26:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2005-01-25 22:27:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2005-01-25 22:28:00,1.6952,1.6952,1.6946,1.6946,136300000.0
2005-01-25 22:29:00,1.6945,1.6946,1.6944,1.6946,136300000.0
2005-01-25 22:30:00,1.6945,1.6946,1.6941,1.6941,136300000.0
2005-01-25 22:31:00,1.6941,1.6945,1.694,1.6942,136300000.0
2005-01-25 22:32:00,1.6944,1.6944,1.694,1.6942,136300000.0
2005-01-25 22:33:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2005-01-25 22:34:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2005-01-25 22:35:00,1.6945,1.6946,1.6944,1.6945,136300000.0
2005-01-25 22:36:00,1.6946,1.6946,1.6943,1.6944,136300000.0
2005-01-25 22:37:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2005-01-25 22:38:00,1.6944,1.6946,1.6943,1.6945,136300000.0
2005-01-25 22:39:00,1.6947,1.695,1.6947,1.6949,136300000.0
2005-01-25 22:40:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-01-25 22:41:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-01-25 22:42:00,1.6949,1.695,1.6949,1.6949,136300000.0
2005-01-25 22:43:00,1.6952,1.6952,1.6947,1.6952,136300000.0
2005-01-25 22:44:00,1.6953,1.6953,1.695,1.6952,136300000.0
2005-01-25 22:45:00,1.6953,1.6953,1.6943,1.6947,136300000.0
2005-01-25 22:46:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2005-01-25 22:47:00,1.6944,1.6946,1.6943,1.6945,136300000.0
2005-01-25 22:48:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2005-01-25 22:49:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-01-25 22:50:00,1.695,1.6953,1.695,1.6953,136300000.0
2005-01-25 22:51:00,1.6952,1.6953,1.695,1.695,136300000.0
2005-01-25 22:52:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2005-01-25 22:53:00,1.695,1.6953,1.695,1.6953,136300000.0
2005-01-25 22:54:00,1.6952,1.6952,1.695,1.6952,136300000.0
2005-01-25 22:55:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2005-01-25 22:56:00,1.6955,1.6955,1.6947,1.6947,136300000.0
2005-01-25 22:57:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-25 22:58:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-01-25 22:59:00,1.6947,1.695,1.6946,1.6949,136300000.0
2005-01-25 23:00:00,1.695,1.6953,1.6949,1.695,136300000.0
2005-01-25 23:02:00,1.6949,1.6949,1.6947,1.6949,136300000.0
2005-01-25 23:03:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-01-25 23:04:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2005-01-25 23:05:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-25 23:06:00,1.6942,1.6945,1.6942,1.6945,136300000.0
2005-01-25 23:07:00,1.6946,1.6946,1.6942,1.6942,136300000.0
2005-01-25 23:08:00,1.6939,1.6944,1.6939,1.6942,136300000.0
2005-01-25 23:09:00,1.6943,1.6943,1.6941,1.6943,136300000.0
2005-01-25 23:10:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-01-25 23:11:00,1.6939,1.6942,1.6939,1.6942,136300000.0
2005-01-25 23:12:00,1.6939,1.6942,1.6935,1.6942,136300000.0
2005-01-25 23:13:00,1.6942,1.6944,1.6937,1.6937,136300000.0
2005-01-25 23:16:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-01-25 23:17:00,1.6939,1.694,1.6939,1.6939,136300000.0
2005-01-25 23:18:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-01-25 23:19:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2005-01-25 23:20:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-01-25 23:23:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2005-01-25 23:24:00,1.6939,1.694,1.6939,1.6939,136300000.0
2005-01-25 23:25:00,1.694,1.694,1.693,1.693,136300000.0
2005-01-25 23:26:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2005-01-25 23:27:00,1.693,1.6934,1.693,1.6934,136300000.0
2005-01-25 23:28:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-25 23:30:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-25 23:31:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-25 23:32:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-01-25 23:34:00,1.6935,1.6938,1.6932,1.6937,136300000.0
2005-01-25 23:36:00,1.6938,1.6939,1.6935,1.6935,136300000.0
2005-01-25 23:37:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-25 23:38:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-01-25 23:40:00,1.6935,1.6938,1.6935,1.6937,136300000.0
2005-01-25 23:41:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2005-01-25 23:42:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-25 23:43:00,1.6937,1.6937,1.6935,1.6937,136300000.0
2005-01-25 23:44:00,1.6938,1.6939,1.6937,1.6939,136300000.0
2005-01-25 23:45:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2005-01-25 23:47:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2005-01-25 23:48:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-25 23:49:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-01-25 23:50:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2005-01-25 23:51:00,1.6932,1.6932,1.693,1.6931,136300000.0
2005-01-25 23:52:00,1.693,1.6932,1.693,1.6932,136300000.0
2005-01-25 23:55:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2005-01-25 23:56:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-25 23:57:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-01-25 23:59:00,1.6937,1.6938,1.6935,1.6937,136300000.0
2005-01-26 00:00:00,1.6938,1.6938,1.6932,1.6932,136300000.0
2005-01-26 00:01:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2005-01-26 00:02:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2005-01-26 00:03:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-01-26 00:04:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2005-01-26 00:05:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-26 00:06:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2005-01-26 00:07:00,1.6939,1.6939,1.6932,1.6932,136300000.0
2005-01-26 00:08:00,1.693,1.6937,1.693,1.6935,136300000.0
2005-01-26 00:09:00,1.6932,1.6938,1.6932,1.6938,136300000.0
2005-01-26 00:10:00,1.694,1.694,1.6938,1.6938,136300000.0
2005-01-26 00:12:00,1.6937,1.694,1.6934,1.6935,136300000.0
2005-01-26 00:13:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-26 00:14:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-26 00:15:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-26 00:16:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-01-26 00:19:00,1.6931,1.6939,1.6931,1.6939,136300000.0
2005-01-26 00:20:00,1.694,1.694,1.694,1.694,136300000.0
2005-01-26 00:21:00,1.6941,1.6941,1.694,1.694,136300000.0
2005-01-26 00:22:00,1.6939,1.6943,1.6939,1.6943,136300000.0
2005-01-26 00:23:00,1.6942,1.6945,1.6941,1.6942,136300000.0
2005-01-26 00:24:00,1.6943,1.6945,1.6943,1.6945,136300000.0
2005-01-26 00:25:00,1.6946,1.6949,1.6946,1.6947,136300000.0
2005-01-26 00:26:00,1.6949,1.6952,1.6947,1.6949,136300000.0
2005-01-26 00:27:00,1.695,1.6954,1.6949,1.6952,136300000.0
2005-01-26 00:28:00,1.6953,1.6956,1.695,1.6955,136300000.0
2005-01-26 00:29:00,1.6956,1.6956,1.695,1.695,136300000.0
2005-01-26 00:30:00,1.6953,1.6953,1.695,1.695,136300000.0
2005-01-26 00:31:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-26 00:32:00,1.6953,1.6953,1.6952,1.6953,136300000.0
2005-01-26 00:33:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2005-01-26 00:34:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2005-01-26 00:35:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-01-26 00:38:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2005-01-26 00:39:00,1.6956,1.6956,1.6954,1.6955,136300000.0
2005-01-26 00:40:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-01-26 00:41:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2005-01-26 00:42:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-01-26 00:43:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2005-01-26 00:44:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2005-01-26 00:45:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2005-01-26 00:46:00,1.695,1.6952,1.695,1.695,136300000.0
2005-01-26 00:47:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-01-26 00:48:00,1.695,1.695,1.695,1.695,136300000.0
2005-01-26 00:50:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-26 00:51:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-26 00:52:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-26 00:53:00,1.6949,1.6949,1.6947,1.6949,136300000.0
2005-01-26 00:54:00,1.6947,1.6949,1.6947,1.6947,136300000.0
2005-01-26 00:55:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-26 00:56:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2005-01-26 00:57:00,1.6946,1.6946,1.6943,1.6945,136300000.0
2005-01-26 00:58:00,1.6943,1.6944,1.694,1.694,136300000.0
2005-01-26 00:59:00,1.6941,1.6942,1.6935,1.6939,136300000.0
2005-01-26 01:00:00,1.694,1.6942,1.694,1.6942,136300000.0
2005-01-26 01:01:00,1.6944,1.6946,1.6944,1.6945,136300000.0
2005-01-26 01:02:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2005-01-26 01:03:00,1.6945,1.6946,1.6941,1.6942,136300000.0
2005-01-26 01:04:00,1.6941,1.6945,1.6941,1.6943,136300000.0
2005-01-26 01:05:00,1.6942,1.6945,1.6942,1.6942,136300000.0
2005-01-26 01:06:00,1.6943,1.6945,1.6942,1.6945,136300000.0
2005-01-26 01:07:00,1.6944,1.6945,1.6942,1.6943,136300000.0
2005-01-26 01:08:00,1.6944,1.6944,1.6941,1.6943,136300000.0
2005-01-26 01:09:00,1.6942,1.6944,1.6941,1.6941,136300000.0
2005-01-26 01:10:00,1.6943,1.6945,1.6943,1.6945,136300000.0
2005-01-26 01:11:00,1.6944,1.6944,1.6942,1.6943,136300000.0
2005-01-26 01:12:00,1.6944,1.6944,1.6941,1.6943,136300000.0
2005-01-26 01:13:00,1.6941,1.6942,1.694,1.6942,136300000.0
2005-01-26 01:14:00,1.694,1.6942,1.6935,1.6935,136300000.0
2005-01-26 01:15:00,1.6937,1.6937,1.6931,1.6935,136300000.0
2005-01-26 01:16:00,1.6937,1.6937,1.6932,1.6932,136300000.0
2005-01-26 01:17:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2005-01-26 01:18:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2005-01-26 01:19:00,1.6934,1.6938,1.6931,1.6934,136300000.0
2005-01-26 01:20:00,1.6935,1.6937,1.6934,1.6935,136300000.0
2005-01-26 01:21:00,1.6934,1.6938,1.6934,1.6938,136300000.0
2005-01-26 01:22:00,1.6939,1.694,1.6937,1.6939,136300000.0
2005-01-26 01:23:00,1.694,1.694,1.6937,1.6939,136300000.0
2005-01-26 01:24:00,1.6938,1.6939,1.6935,1.6937,136300000.0
2005-01-26 01:25:00,1.6935,1.6938,1.6935,1.6937,136300000.0
2005-01-26 01:26:00,1.6935,1.6938,1.6935,1.6937,136300000.0
2005-01-26 01:27:00,1.6935,1.694,1.6935,1.694,136300000.0
2005-01-26 01:28:00,1.6939,1.6939,1.6932,1.6934,136300000.0
2005-01-26 01:29:00,1.6935,1.6935,1.6924,1.6927,136300000.0
2005-01-26 01:30:00,1.6928,1.6932,1.6928,1.693,136300000.0
2005-01-26 01:31:00,1.6929,1.6932,1.6925,1.6932,136300000.0
2005-01-26 01:32:00,1.693,1.6932,1.6927,1.6932,136300000.0
2005-01-26 01:33:00,1.6934,1.6935,1.6932,1.6932,136300000.0
2005-01-26 01:35:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2005-01-26 01:36:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-26 01:37:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2005-01-26 01:38:00,1.6937,1.6938,1.6935,1.6938,136300000.0
2005-01-26 01:39:00,1.6937,1.694,1.6935,1.694,136300000.0
2005-01-26 01:40:00,1.6939,1.694,1.6934,1.694,136300000.0
2005-01-26 01:41:00,1.6941,1.6941,1.6939,1.6941,136300000.0
2005-01-26 01:42:00,1.6942,1.6942,1.6938,1.6941,136300000.0
2005-01-26 01:43:00,1.694,1.6941,1.6935,1.6939,136300000.0
2005-01-26 01:44:00,1.694,1.6944,1.694,1.6944,136300000.0
2005-01-26 01:45:00,1.6943,1.6947,1.6942,1.6944,136300000.0
2005-01-26 01:46:00,1.6943,1.6944,1.694,1.6944,136300000.0
2005-01-26 01:47:00,1.6943,1.6943,1.694,1.6942,136300000.0
2005-01-26 01:48:00,1.6941,1.6942,1.6941,1.6941,136300000.0
2005-01-26 01:49:00,1.6942,1.6944,1.6941,1.6942,136300000.0
2005-01-26 01:50:00,1.6944,1.6944,1.6939,1.694,136300000.0
2005-01-26 01:51:00,1.6939,1.6945,1.6938,1.6942,136300000.0
2005-01-26 01:52:00,1.6941,1.6945,1.6939,1.6944,136300000.0
2005-01-26 01:53:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2005-01-26 01:54:00,1.6939,1.6941,1.6937,1.6941,136300000.0
2005-01-26 01:55:00,1.6938,1.6939,1.6934,1.6935,136300000.0
2005-01-26 01:56:00,1.6935,1.6935,1.6932,1.6935,136300000.0
2005-01-26 01:57:00,1.6937,1.6939,1.6932,1.6932,136300000.0
2005-01-26 01:58:00,1.6935,1.6935,1.6932,1.6935,136300000.0
2005-01-26 01:59:00,1.6933,1.6937,1.6931,1.6933,136300000.0
2005-01-26 02:00:00,1.6935,1.6935,1.693,1.6932,136300000.0
2005-01-26 02:01:00,1.6933,1.6935,1.6932,1.6935,136300000.0
2005-01-26 02:02:00,1.6938,1.6938,1.6935,1.6936,136300000.0
2005-01-26 02:03:00,1.6939,1.694,1.6937,1.6938,136300000.0
2005-01-26 02:04:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-26 02:05:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-26 02:06:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-26 02:07:00,1.6938,1.6938,1.6934,1.6934,136300000.0
2005-01-26 02:08:00,1.6932,1.6938,1.6932,1.6935,136300000.0
2005-01-26 02:09:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2005-01-26 02:10:00,1.6939,1.6939,1.6935,1.6935,136300000.0
2005-01-26 02:11:00,1.6937,1.6939,1.6937,1.6937,136300000.0
2005-01-26 02:12:00,1.6939,1.6942,1.6935,1.694,136300000.0
2005-01-26 02:13:00,1.6935,1.6941,1.6935,1.6937,136300000.0
2005-01-26 02:14:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2005-01-26 02:15:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2005-01-26 02:16:00,1.6935,1.6938,1.6935,1.6938,136300000.0
2005-01-26 02:17:00,1.6941,1.6941,1.6938,1.694,136300000.0
2005-01-26 02:18:00,1.6939,1.694,1.6938,1.6938,136300000.0
2005-01-26 02:19:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2005-01-26 02:20:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2005-01-26 02:21:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-01-26 02:22:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2005-01-26 02:23:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2005-01-26 02:24:00,1.6939,1.6939,1.6937,1.6938,136300000.0
2005-01-26 02:25:00,1.6937,1.6937,1.6935,1.6937,136300000.0
2005-01-26 02:26:00,1.6935,1.6938,1.6935,1.6938,136300000.0
2005-01-26 02:27:00,1.6939,1.6939,1.6935,1.6937,136300000.0
2005-01-26 02:28:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2005-01-26 02:29:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2005-01-26 02:30:00,1.6937,1.6941,1.6937,1.694,136300000.0
2005-01-26 02:31:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2005-01-26 02:32:00,1.6941,1.6941,1.6935,1.6939,136300000.0
2005-01-26 02:33:00,1.694,1.6942,1.6938,1.6942,136300000.0
2005-01-26 02:34:00,1.6941,1.6944,1.6941,1.6942,136300000.0
2005-01-26 02:35:00,1.6943,1.6947,1.694,1.6947,136300000.0
2005-01-26 02:36:00,1.6949,1.6949,1.6943,1.6944,136300000.0
2005-01-26 02:37:00,1.6945,1.6946,1.6942,1.6946,136300000.0
2005-01-26 02:38:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-01-26 02:39:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2005-01-26 02:40:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2005-01-26 02:41:00,1.6947,1.695,1.6947,1.6949,136300000.0
2005-01-26 02:42:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-26 02:44:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-01-26 02:45:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-26 02:46:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-26 02:47:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-26 02:48:00,1.6949,1.6949,1.6947,1.6949,136300000.0
2005-01-26 02:49:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-26 02:51:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-01-26 02:52:00,1.695,1.695,1.6949,1.695,136300000.0
2005-01-26 02:53:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-01-26 02:54:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-01-26 02:55:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-01-26 02:56:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-01-26 02:57:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-01-26 02:58:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-01-26 02:59:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-01-26 03:00:00,1.6946,1.6946,1.6945,1.6946,136300000.0
2005-01-26 03:01:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2005-01-26 03:02:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2005-01-26 03:03:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2005-01-26 03:05:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2005-01-26 03:06:00,1.6943,1.6943,1.694,1.694,136300000.0
2005-01-26 03:07:00,1.6942,1.6942,1.694,1.6942,136300000.0
2005-01-26 03:08:00,1.6945,1.6946,1.6944,1.6945,136300000.0
2005-01-26 03:10:00,1.6946,1.6946,1.6942,1.6942,136300000.0
2005-01-26 03:11:00,1.6943,1.6943,1.6937,1.6937,136300000.0
2005-01-26 03:12:00,1.694,1.694,1.6935,1.6935,136300000.0
2005-01-26 03:13:00,1.6937,1.6937,1.6934,1.6935,136300000.0
2005-01-26 03:14:00,1.6934,1.6937,1.6932,1.6934,136300000.0
2005-01-26 03:15:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-26 03:16:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-26 03:18:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2005-01-26 03:19:00,1.6935,1.6939,1.6935,1.6939,136300000.0
2005-01-26 03:20:00,1.6937,1.6939,1.6937,1.6937,136300000.0
2005-01-26 03:21:00,1.6935,1.6938,1.6935,1.6935,136300000.0
2005-01-26 03:22:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-26 03:23:00,1.6934,1.6934,1.6925,1.6925,136300000.0
2005-01-26 03:24:00,1.6928,1.693,1.6928,1.693,136300000.0
2005-01-26 03:25:00,1.6928,1.693,1.6925,1.693,136300000.0
2005-01-26 03:26:00,1.6928,1.6929,1.6925,1.6927,136300000.0
2005-01-26 03:27:00,1.6928,1.6932,1.6928,1.693,136300000.0
2005-01-26 03:28:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2005-01-26 03:29:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2005-01-26 03:30:00,1.693,1.6931,1.693,1.693,136300000.0
2005-01-26 03:31:00,1.6929,1.693,1.6927,1.6927,136300000.0
2005-01-26 03:32:00,1.6928,1.6928,1.6922,1.6924,136300000.0
2005-01-26 03:33:00,1.6925,1.6925,1.6917,1.6917,136300000.0
2005-01-26 03:34:00,1.6925,1.6925,1.6921,1.6922,136300000.0
2005-01-26 03:35:00,1.6923,1.6924,1.6922,1.6922,136300000.0
2005-01-26 03:36:00,1.692,1.6927,1.692,1.6927,136300000.0
2005-01-26 03:37:00,1.6925,1.6927,1.6924,1.6925,136300000.0
2005-01-26 03:38:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2005-01-26 03:39:00,1.6929,1.6929,1.6925,1.6927,136300000.0
2005-01-26 03:40:00,1.6928,1.6929,1.6927,1.6928,136300000.0
2005-01-26 03:41:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-26 03:42:00,1.6924,1.6925,1.6921,1.6924,136300000.0
2005-01-26 03:43:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2005-01-26 03:44:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2005-01-26 03:45:00,1.6925,1.6928,1.6925,1.6927,136300000.0
2005-01-26 03:46:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2005-01-26 03:47:00,1.6927,1.6932,1.6927,1.6927,136300000.0
2005-01-26 03:48:00,1.6928,1.693,1.6927,1.693,136300000.0
2005-01-26 03:49:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-01-26 03:50:00,1.693,1.6931,1.6929,1.6929,136300000.0
2005-01-26 03:51:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2005-01-26 03:52:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2005-01-26 03:53:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-01-26 03:54:00,1.6927,1.693,1.6927,1.693,136300000.0
2005-01-26 03:55:00,1.6928,1.6931,1.6928,1.6931,136300000.0
2005-01-26 03:56:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2005-01-26 03:57:00,1.693,1.6931,1.6928,1.6929,136300000.0
2005-01-26 03:58:00,1.693,1.693,1.6929,1.6929,136300000.0
2005-01-26 03:59:00,1.693,1.693,1.693,1.693,136300000.0
2005-01-26 04:00:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2005-01-26 04:01:00,1.6929,1.6932,1.6929,1.6931,136300000.0
2005-01-26 04:02:00,1.6932,1.6935,1.6931,1.6935,136300000.0
2005-01-26 04:03:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-26 04:04:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-26 04:05:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-01-26 04:06:00,1.6932,1.6935,1.6932,1.6932,136300000.0
2005-01-26 04:07:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-01-26 04:08:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-01-26 04:09:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-01-26 04:11:00,1.6937,1.6941,1.6937,1.694,136300000.0
2005-01-26 04:12:00,1.6937,1.6937,1.6934,1.6935,136300000.0
2005-01-26 04:13:00,1.6937,1.6938,1.6934,1.6935,136300000.0
2005-01-26 04:14:00,1.6937,1.6945,1.6935,1.6945,136300000.0
2005-01-26 04:15:00,1.6946,1.6946,1.6938,1.6942,136300000.0
2005-01-26 04:16:00,1.6943,1.6943,1.6929,1.6934,136300000.0
2005-01-26 04:17:00,1.6935,1.6941,1.6932,1.6935,136300000.0
2005-01-26 04:18:00,1.6932,1.6932,1.6927,1.6928,136300000.0
2005-01-26 04:19:00,1.6927,1.6939,1.6927,1.6935,136300000.0
2005-01-26 04:20:00,1.6934,1.6934,1.6925,1.6929,136300000.0
2005-01-26 04:21:00,1.6927,1.6934,1.6925,1.6932,136300000.0
2005-01-26 04:22:00,1.6931,1.6934,1.6931,1.6932,136300000.0
2005-01-26 04:23:00,1.6928,1.693,1.6921,1.6925,136300000.0
2005-01-26 04:24:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2005-01-26 04:25:00,1.693,1.693,1.6923,1.6923,136300000.0
2005-01-26 04:26:00,1.6924,1.6929,1.6924,1.6928,136300000.0
2005-01-26 04:27:00,1.6929,1.693,1.6925,1.693,136300000.0
2005-01-26 04:28:00,1.6929,1.6929,1.6924,1.6924,136300000.0
2005-01-26 04:29:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-01-26 04:30:00,1.6924,1.6928,1.6921,1.6925,136300000.0
2005-01-26 04:31:00,1.6927,1.6927,1.6923,1.6924,136300000.0
2005-01-26 04:32:00,1.6925,1.6925,1.6922,1.6924,136300000.0
2005-01-26 04:33:00,1.6925,1.6928,1.6924,1.6925,136300000.0
2005-01-26 04:34:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2005-01-26 04:35:00,1.6923,1.6923,1.692,1.6922,136300000.0
2005-01-26 04:36:00,1.6921,1.6925,1.6921,1.6922,136300000.0
2005-01-26 04:37:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2005-01-26 04:38:00,1.6922,1.6922,1.6921,1.6922,136300000.0
2005-01-26 04:39:00,1.6921,1.6925,1.6921,1.6925,136300000.0
2005-01-26 04:40:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2005-01-26 04:41:00,1.6923,1.6923,1.692,1.692,136300000.0
2005-01-26 04:42:00,1.6921,1.6923,1.6917,1.6917,136300000.0
2005-01-26 04:43:00,1.6922,1.6924,1.6921,1.6921,136300000.0
2005-01-26 04:44:00,1.6923,1.6925,1.692,1.692,136300000.0
2005-01-26 04:45:00,1.6919,1.6923,1.6917,1.6921,136300000.0
2005-01-26 04:46:00,1.692,1.6921,1.692,1.6921,136300000.0
2005-01-26 04:47:00,1.692,1.692,1.692,1.692,136300000.0
2005-01-26 04:48:00,1.6919,1.6922,1.6917,1.6919,136300000.0
2005-01-26 04:49:00,1.692,1.6922,1.6919,1.6921,136300000.0
2005-01-26 04:50:00,1.6922,1.6923,1.6919,1.6919,136300000.0
2005-01-26 04:51:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2005-01-26 04:52:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2005-01-26 04:53:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2005-01-26 04:54:00,1.6922,1.6925,1.6921,1.6925,136300000.0
2005-01-26 04:55:00,1.6927,1.6929,1.6925,1.6928,136300000.0
2005-01-26 04:56:00,1.6927,1.6931,1.6927,1.693,136300000.0
2005-01-26 04:57:00,1.6932,1.6934,1.6929,1.6932,136300000.0
2005-01-26 04:58:00,1.6935,1.6935,1.6932,1.6935,136300000.0
2005-01-26 04:59:00,1.6937,1.6938,1.6935,1.6938,136300000.0
2005-01-26 05:00:00,1.6935,1.6938,1.6932,1.6935,136300000.0
2005-01-26 05:01:00,1.6934,1.6934,1.6925,1.693,136300000.0
2005-01-26 05:02:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2005-01-26 05:03:00,1.6934,1.6935,1.6928,1.6931,136300000.0
2005-01-26 05:04:00,1.693,1.6931,1.6927,1.6931,136300000.0
2005-01-26 05:05:00,1.693,1.6932,1.693,1.6932,136300000.0
2005-01-26 05:06:00,1.6931,1.6934,1.693,1.6934,136300000.0
2005-01-26 05:07:00,1.6937,1.6937,1.6929,1.6932,136300000.0
2005-01-26 05:08:00,1.6931,1.6932,1.6929,1.6929,136300000.0
2005-01-26 05:09:00,1.6931,1.6931,1.6929,1.6931,136300000.0
2005-01-26 05:10:00,1.6932,1.6935,1.6932,1.6934,136300000.0
2005-01-26 05:11:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2005-01-26 05:12:00,1.6935,1.6935,1.6931,1.6932,136300000.0
2005-01-26 05:13:00,1.6931,1.6934,1.6929,1.6932,136300000.0
2005-01-26 05:14:00,1.6931,1.6934,1.6925,1.6932,136300000.0
2005-01-26 05:15:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2005-01-26 05:17:00,1.6932,1.6932,1.6929,1.6929,136300000.0
2005-01-26 05:18:00,1.693,1.6932,1.6928,1.6932,136300000.0
2005-01-26 05:19:00,1.6934,1.6934,1.6927,1.6931,136300000.0
2005-01-26 05:20:00,1.693,1.693,1.6929,1.6929,136300000.0
2005-01-26 05:21:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2005-01-26 05:22:00,1.6929,1.6929,1.6927,1.6929,136300000.0
2005-01-26 05:23:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2005-01-26 05:24:00,1.693,1.693,1.6929,1.693,136300000.0
2005-01-26 05:25:00,1.6929,1.693,1.6925,1.6927,136300000.0
2005-01-26 05:26:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2005-01-26 05:27:00,1.6928,1.693,1.6927,1.693,136300000.0
2005-01-26 05:28:00,1.6929,1.6929,1.6925,1.6927,136300000.0
2005-01-26 05:29:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2005-01-26 05:30:00,1.6928,1.6929,1.6925,1.6929,136300000.0
2005-01-26 05:32:00,1.6927,1.6931,1.6927,1.6929,136300000.0
2005-01-26 05:33:00,1.6929,1.6931,1.6929,1.6929,136300000.0
2005-01-26 05:34:00,1.693,1.693,1.6929,1.6929,136300000.0
2005-01-26 05:36:00,1.6931,1.6931,1.6928,1.6929,136300000.0
2005-01-26 05:37:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-01-26 05:38:00,1.6927,1.6927,1.6924,1.6925,136300000.0
2005-01-26 05:39:00,1.6924,1.6927,1.6924,1.6925,136300000.0
2005-01-26 05:40:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-26 05:41:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2005-01-26 05:43:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2005-01-26 05:44:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-26 05:45:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-01-26 05:46:00,1.6924,1.6924,1.6921,1.6921,136300000.0
2005-01-26 05:47:00,1.6923,1.6923,1.6921,1.6922,136300000.0
2005-01-26 05:48:00,1.692,1.6921,1.6917,1.6919,136300000.0
2005-01-26 05:49:00,1.6917,1.6921,1.6917,1.6921,136300000.0
2005-01-26 05:50:00,1.692,1.6921,1.692,1.692,136300000.0
2005-01-26 05:51:00,1.6921,1.6925,1.6921,1.6924,136300000.0
2005-01-26 05:52:00,1.6925,1.6925,1.6922,1.6925,136300000.0
2005-01-26 05:53:00,1.6928,1.6929,1.6925,1.6927,136300000.0
2005-01-26 05:54:00,1.6925,1.6928,1.6924,1.6925,136300000.0
2005-01-26 05:55:00,1.6922,1.6925,1.6921,1.6921,136300000.0
2005-01-26 05:56:00,1.6922,1.6925,1.6921,1.6924,136300000.0
2005-01-26 05:57:00,1.6925,1.6925,1.6923,1.6924,136300000.0
2005-01-26 05:58:00,1.6923,1.6925,1.6923,1.6923,136300000.0
2005-01-26 05:59:00,1.6924,1.6924,1.6921,1.6922,136300000.0
2005-01-26 06:00:00,1.6921,1.6921,1.692,1.692,136300000.0
2005-01-26 06:01:00,1.6921,1.6923,1.6919,1.6921,136300000.0
2005-01-26 06:02:00,1.692,1.692,1.6919,1.6919,136300000.0
2005-01-26 06:03:00,1.6917,1.6921,1.6916,1.6919,136300000.0
2005-01-26 06:04:00,1.692,1.6921,1.692,1.692,136300000.0
2005-01-26 06:05:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2005-01-26 06:06:00,1.6921,1.6922,1.692,1.6921,136300000.0
2005-01-26 06:07:00,1.6922,1.6923,1.6921,1.6923,136300000.0
2005-01-26 06:08:00,1.6924,1.6928,1.6924,1.6925,136300000.0
2005-01-26 06:09:00,1.6927,1.6928,1.6925,1.6925,136300000.0
2005-01-26 06:10:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2005-01-26 06:11:00,1.6928,1.6932,1.6927,1.6932,136300000.0
2005-01-26 06:12:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2005-01-26 06:13:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2005-01-26 06:14:00,1.6928,1.693,1.6925,1.693,136300000.0
2005-01-26 06:15:00,1.6929,1.693,1.6927,1.6929,136300000.0
2005-01-26 06:16:00,1.693,1.693,1.693,1.693,136300000.0
2005-01-26 06:17:00,1.6929,1.693,1.6929,1.693,136300000.0
2005-01-26 06:18:00,1.6931,1.6931,1.693,1.6931,136300000.0
2005-01-26 06:19:00,1.6932,1.6932,1.6927,1.6928,136300000.0
2005-01-26 06:20:00,1.693,1.6931,1.6925,1.6929,136300000.0
2005-01-26 06:21:00,1.6927,1.6931,1.6927,1.6931,136300000.0
2005-01-26 06:22:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2005-01-26 06:23:00,1.6931,1.6935,1.693,1.6934,136300000.0
2005-01-26 06:24:00,1.6932,1.6932,1.6929,1.6932,136300000.0
2005-01-26 06:25:00,1.6934,1.6934,1.6931,1.6934,136300000.0
2005-01-26 06:26:00,1.6935,1.6935,1.6929,1.6931,136300000.0
2005-01-26 06:27:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-01-26 06:28:00,1.6931,1.6934,1.6931,1.6934,136300000.0
2005-01-26 06:29:00,1.6932,1.6934,1.6929,1.6929,136300000.0
2005-01-26 06:30:00,1.6927,1.6931,1.6927,1.693,136300000.0
2005-01-26 06:31:00,1.6931,1.6931,1.6927,1.6927,136300000.0
2005-01-26 06:32:00,1.6925,1.6927,1.6925,1.6925,136300000.0
2005-01-26 06:33:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-26 06:34:00,1.6924,1.6927,1.6924,1.6925,136300000.0
2005-01-26 06:35:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-26 06:36:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-26 06:37:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2005-01-26 06:38:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2005-01-26 06:39:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2005-01-26 06:40:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2005-01-26 06:41:00,1.693,1.6931,1.6929,1.6929,136300000.0
2005-01-26 06:42:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-01-26 06:43:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2005-01-26 06:44:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2005-01-26 06:45:00,1.6925,1.693,1.6924,1.6929,136300000.0
2005-01-26 06:47:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2005-01-26 06:48:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2005-01-26 06:49:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2005-01-26 06:51:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-01-26 06:52:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2005-01-26 06:53:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2005-01-26 06:54:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-26 06:55:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-26 06:56:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-01-26 06:57:00,1.6927,1.6927,1.6922,1.6922,136300000.0
2005-01-26 06:58:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-01-26 06:59:00,1.6924,1.6928,1.6924,1.6924,136300000.0
2005-01-26 07:00:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-01-26 07:01:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-01-26 07:02:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2005-01-26 07:03:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2005-01-26 07:04:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2005-01-26 07:05:00,1.6923,1.6924,1.6917,1.6924,136300000.0
2005-01-26 07:06:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2005-01-26 07:07:00,1.6922,1.6922,1.692,1.692,136300000.0
2005-01-26 07:08:00,1.6921,1.6921,1.6919,1.6921,136300000.0
2005-01-26 07:09:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2005-01-26 07:10:00,1.6919,1.6923,1.6919,1.6922,136300000.0
2005-01-26 07:11:00,1.6921,1.6923,1.6921,1.6922,136300000.0
2005-01-26 07:12:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2005-01-26 07:13:00,1.692,1.6922,1.6919,1.6922,136300000.0
2005-01-26 07:14:00,1.6924,1.6925,1.6922,1.6922,136300000.0
2005-01-26 07:17:00,1.6921,1.6922,1.6916,1.6919,136300000.0
2005-01-26 07:18:00,1.6917,1.6919,1.6915,1.6916,136300000.0
2005-01-26 07:19:00,1.6915,1.6916,1.6913,1.6916,136300000.0
2005-01-26 07:20:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-01-26 07:21:00,1.6919,1.6919,1.6917,1.6919,136300000.0
2005-01-26 07:25:00,1.6917,1.6921,1.6917,1.6919,136300000.0
2005-01-26 07:26:00,1.6917,1.692,1.6917,1.6919,136300000.0
2005-01-26 07:28:00,1.6924,1.6924,1.6922,1.6923,136300000.0
2005-01-26 07:29:00,1.6922,1.6923,1.692,1.692,136300000.0
2005-01-26 07:30:00,1.6921,1.6921,1.692,1.692,136300000.0
2005-01-26 07:31:00,1.6919,1.6927,1.6919,1.6925,136300000.0
2005-01-26 07:32:00,1.6924,1.6929,1.6924,1.6925,136300000.0
2005-01-26 07:33:00,1.6927,1.6927,1.6922,1.6922,136300000.0
2005-01-26 07:34:00,1.6921,1.6924,1.692,1.6922,136300000.0
2005-01-26 07:35:00,1.6923,1.6923,1.6915,1.6923,136300000.0
2005-01-26 07:36:00,1.6925,1.6925,1.6922,1.6923,136300000.0
2005-01-26 07:37:00,1.6921,1.6924,1.6921,1.6922,136300000.0
2005-01-26 07:38:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2005-01-26 07:39:00,1.6922,1.6922,1.6919,1.6919,136300000.0
2005-01-26 07:40:00,1.692,1.692,1.692,1.692,136300000.0
2005-01-26 07:41:00,1.6919,1.692,1.6919,1.6919,136300000.0
2005-01-26 07:42:00,1.6917,1.6923,1.6915,1.6922,136300000.0
2005-01-26 07:43:00,1.6924,1.6925,1.6922,1.6923,136300000.0
2005-01-26 07:44:00,1.6922,1.6927,1.6921,1.6927,136300000.0
2005-01-26 07:45:00,1.6925,1.6925,1.692,1.6923,136300000.0
2005-01-26 07:46:00,1.6922,1.6922,1.6919,1.6921,136300000.0
2005-01-26 07:47:00,1.692,1.6924,1.692,1.6924,136300000.0
2005-01-26 07:48:00,1.6923,1.6924,1.6922,1.6923,136300000.0
2005-01-26 07:49:00,1.6921,1.6923,1.692,1.6921,136300000.0
2005-01-26 07:50:00,1.6922,1.6924,1.6916,1.6923,136300000.0
2005-01-26 07:51:00,1.6922,1.6925,1.6921,1.6923,136300000.0
2005-01-26 07:52:00,1.6924,1.6924,1.692,1.6922,136300000.0
2005-01-26 07:53:00,1.6921,1.6924,1.6921,1.6921,136300000.0
2005-01-26 07:54:00,1.6919,1.692,1.6917,1.692,136300000.0
2005-01-26 07:55:00,1.6921,1.6921,1.6919,1.6921,136300000.0
2005-01-26 07:56:00,1.6917,1.6917,1.6914,1.6916,136300000.0
2005-01-26 07:57:00,1.6915,1.6925,1.6914,1.6924,136300000.0
2005-01-26 07:58:00,1.6922,1.6923,1.692,1.6921,136300000.0
2005-01-26 07:59:00,1.692,1.6921,1.6917,1.6921,136300000.0
2005-01-26 08:00:00,1.6922,1.6922,1.6917,1.692,136300000.0
2005-01-26 08:01:00,1.6925,1.6925,1.692,1.6922,136300000.0
2005-01-26 08:02:00,1.6923,1.6924,1.6921,1.6923,136300000.0
2005-01-26 08:03:00,1.6922,1.6925,1.6913,1.6922,136300000.0
2005-01-26 08:04:00,1.6921,1.6925,1.6921,1.6924,136300000.0
2005-01-26 08:05:00,1.6925,1.6929,1.6923,1.6924,136300000.0
2005-01-26 08:06:00,1.6925,1.693,1.6923,1.6927,136300000.0
2005-01-26 08:07:00,1.6928,1.693,1.6921,1.6922,136300000.0
2005-01-26 08:08:00,1.692,1.693,1.692,1.6925,136300000.0
2005-01-26 08:09:00,1.6927,1.6927,1.6919,1.692,136300000.0
2005-01-26 08:10:00,1.6923,1.693,1.6922,1.6925,136300000.0
2005-01-26 08:11:00,1.6924,1.6929,1.6923,1.6927,136300000.0
2005-01-26 08:12:00,1.6929,1.6929,1.6923,1.6924,136300000.0
2005-01-26 08:13:00,1.6925,1.6928,1.6925,1.6928,136300000.0
2005-01-26 08:14:00,1.6929,1.693,1.6925,1.6928,136300000.0
2005-01-26 08:15:00,1.6927,1.6928,1.6925,1.6928,136300000.0
2005-01-26 08:16:00,1.693,1.6932,1.6927,1.6931,136300000.0
2005-01-26 08:17:00,1.6932,1.6932,1.6924,1.6925,136300000.0
2005-01-26 08:18:00,1.6924,1.6929,1.6924,1.6924,136300000.0
2005-01-26 08:19:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2005-01-26 08:20:00,1.6926,1.6928,1.6923,1.6928,136300000.0
2005-01-26 08:21:00,1.6925,1.6931,1.6925,1.6929,136300000.0
2005-01-26 08:22:00,1.6928,1.6929,1.6926,1.6928,136300000.0
2005-01-26 08:23:00,1.6929,1.693,1.6926,1.6929,136300000.0
2005-01-26 08:24:00,1.693,1.6931,1.6924,1.6929,136300000.0
2005-01-26 08:25:00,1.6926,1.6926,1.6921,1.6925,136300000.0
2005-01-26 08:26:00,1.6924,1.6931,1.6924,1.6925,136300000.0
2005-01-26 08:27:00,1.6926,1.6926,1.6921,1.6922,136300000.0
2005-01-26 08:28:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2005-01-26 08:29:00,1.6923,1.6928,1.6917,1.6928,136300000.0
2005-01-26 08:30:00,1.6924,1.6925,1.6921,1.6921,136300000.0
2005-01-26 08:31:00,1.692,1.6925,1.6918,1.6919,136300000.0
2005-01-26 08:32:00,1.6918,1.6925,1.6916,1.6925,136300000.0
2005-01-26 08:33:00,1.6926,1.6926,1.6921,1.6924,136300000.0
2005-01-26 08:34:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2005-01-26 08:35:00,1.6921,1.6924,1.692,1.692,136300000.0
2005-01-26 08:36:00,1.6918,1.6922,1.6916,1.6917,136300000.0
2005-01-26 08:37:00,1.6918,1.6918,1.6916,1.6917,136300000.0
2005-01-26 08:38:00,1.6918,1.692,1.6915,1.6918,136300000.0
2005-01-26 08:39:00,1.6915,1.6916,1.6908,1.6913,136300000.0
2005-01-26 08:40:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2005-01-26 08:41:00,1.691,1.6914,1.691,1.6912,136300000.0
2005-01-26 08:42:00,1.6913,1.6915,1.6911,1.6911,136300000.0
2005-01-26 08:43:00,1.6913,1.6918,1.6911,1.6918,136300000.0
2005-01-26 08:44:00,1.6919,1.6919,1.6915,1.6917,136300000.0
2005-01-26 08:45:00,1.6919,1.6919,1.6913,1.6915,136300000.0
2005-01-26 08:46:00,1.6914,1.6916,1.6912,1.6914,136300000.0
2005-01-26 08:47:00,1.6912,1.6914,1.6911,1.6912,136300000.0
2005-01-26 08:48:00,1.6914,1.6915,1.6912,1.6912,136300000.0
2005-01-26 08:49:00,1.6911,1.6916,1.6911,1.6913,136300000.0
2005-01-26 08:50:00,1.6912,1.6916,1.6912,1.6914,136300000.0
2005-01-26 08:51:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2005-01-26 08:52:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2005-01-26 08:53:00,1.6913,1.6915,1.6912,1.6914,136300000.0
2005-01-26 08:54:00,1.6915,1.6918,1.6914,1.6915,136300000.0
2005-01-26 08:55:00,1.6911,1.6915,1.6911,1.6913,136300000.0
2005-01-26 08:56:00,1.6911,1.6915,1.6911,1.6914,136300000.0
2005-01-26 08:57:00,1.6915,1.6915,1.6909,1.6909,136300000.0
2005-01-26 08:58:00,1.6908,1.6915,1.6907,1.6913,136300000.0
2005-01-26 08:59:00,1.6914,1.6915,1.6911,1.6911,136300000.0
2005-01-26 09:00:00,1.6912,1.6918,1.6912,1.6914,136300000.0
2005-01-26 09:01:00,1.6918,1.6918,1.6911,1.6918,136300000.0
2005-01-26 09:02:00,1.6919,1.692,1.6917,1.692,136300000.0
2005-01-26 09:03:00,1.6918,1.6923,1.6917,1.692,136300000.0
2005-01-26 09:04:00,1.6922,1.6928,1.6918,1.6928,136300000.0
2005-01-26 09:05:00,1.6929,1.693,1.6922,1.6923,136300000.0
2005-01-26 09:06:00,1.6924,1.6928,1.6923,1.6928,136300000.0
2005-01-26 09:07:00,1.6927,1.6928,1.6918,1.6918,136300000.0
2005-01-26 09:08:00,1.6916,1.6924,1.6916,1.692,136300000.0
2005-01-26 09:09:00,1.6922,1.6922,1.6918,1.6922,136300000.0
2005-01-26 09:10:00,1.6921,1.6921,1.6913,1.6919,136300000.0
2005-01-26 09:11:00,1.6915,1.6922,1.6915,1.6921,136300000.0
2005-01-26 09:12:00,1.6922,1.6922,1.6909,1.6912,136300000.0
2005-01-26 09:13:00,1.6911,1.6915,1.6905,1.6906,136300000.0
2005-01-26 09:14:00,1.6908,1.691,1.6905,1.6909,136300000.0
2005-01-26 09:15:00,1.691,1.691,1.6903,1.6903,136300000.0
2005-01-26 09:16:00,1.6905,1.6906,1.6901,1.6903,136300000.0
2005-01-26 09:17:00,1.6902,1.6905,1.6901,1.6901,136300000.0
2005-01-26 09:18:00,1.6902,1.6905,1.6899,1.69,136300000.0
2005-01-26 09:19:00,1.6899,1.6903,1.6899,1.6903,136300000.0
2005-01-26 09:20:00,1.6904,1.6904,1.6901,1.6903,136300000.0
2005-01-26 09:21:00,1.6904,1.6904,1.69,1.6902,136300000.0
2005-01-26 09:22:00,1.6903,1.6906,1.6902,1.6904,136300000.0
2005-01-26 09:23:00,1.6905,1.6908,1.6904,1.6905,136300000.0
2005-01-26 09:24:00,1.6906,1.6907,1.6904,1.6907,136300000.0
2005-01-26 09:25:00,1.6908,1.6911,1.6904,1.6905,136300000.0
2005-01-26 09:26:00,1.6904,1.6905,1.6902,1.6902,136300000.0
2005-01-26 09:27:00,1.6904,1.691,1.6904,1.6908,136300000.0
2005-01-26 09:28:00,1.6909,1.6913,1.6908,1.6908,136300000.0
2005-01-26 09:29:00,1.6909,1.6913,1.6907,1.6912,136300000.0
2005-01-26 09:30:00,1.6913,1.6914,1.6908,1.6908,136300000.0
2005-01-26 09:31:00,1.6909,1.6913,1.6908,1.6912,136300000.0
2005-01-26 09:32:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2005-01-26 09:33:00,1.6911,1.6913,1.691,1.6913,136300000.0
2005-01-26 09:34:00,1.6914,1.6916,1.6909,1.6915,136300000.0
2005-01-26 09:35:00,1.6914,1.6915,1.691,1.6913,136300000.0
2005-01-26 09:36:00,1.6912,1.6915,1.6911,1.6913,136300000.0
2005-01-26 09:37:00,1.6914,1.6915,1.6911,1.6912,136300000.0
2005-01-26 09:38:00,1.6911,1.6911,1.6908,1.691,136300000.0
2005-01-26 09:39:00,1.6909,1.6911,1.6907,1.6908,136300000.0
2005-01-26 09:40:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2005-01-26 09:41:00,1.6905,1.6905,1.6898,1.6901,136300000.0
2005-01-26 09:42:00,1.69,1.6903,1.6898,1.6901,136300000.0
2005-01-26 09:43:00,1.6902,1.6904,1.69,1.6902,136300000.0
2005-01-26 09:44:00,1.6901,1.6903,1.6899,1.6903,136300000.0
2005-01-26 09:45:00,1.6902,1.6903,1.69,1.69,136300000.0
2005-01-26 09:46:00,1.6898,1.6907,1.6898,1.6901,136300000.0
2005-01-26 09:47:00,1.6905,1.6906,1.6901,1.6905,136300000.0
2005-01-26 09:48:00,1.6906,1.6908,1.6896,1.6898,136300000.0
2005-01-26 09:49:00,1.6897,1.6908,1.6893,1.6907,136300000.0
2005-01-26 09:50:00,1.6906,1.6913,1.6905,1.6905,136300000.0
2005-01-26 09:51:00,1.6906,1.6909,1.6905,1.6905,136300000.0
2005-01-26 09:52:00,1.6908,1.6913,1.6906,1.6913,136300000.0
2005-01-26 09:53:00,1.6911,1.6913,1.691,1.6911,136300000.0
2005-01-26 09:54:00,1.691,1.6911,1.6908,1.6911,136300000.0
2005-01-26 09:55:00,1.6913,1.6916,1.691,1.6914,136300000.0
2005-01-26 09:56:00,1.6913,1.6918,1.6912,1.6914,136300000.0
2005-01-26 09:57:00,1.6915,1.6915,1.6911,1.6911,136300000.0
2005-01-26 09:58:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-01-26 09:59:00,1.691,1.6914,1.6907,1.6914,136300000.0
2005-01-26 10:00:00,1.6911,1.6911,1.6903,1.691,136300000.0
2005-01-26 10:01:00,1.6913,1.6916,1.6908,1.6908,136300000.0
2005-01-26 10:02:00,1.6906,1.6908,1.6901,1.6907,136300000.0
2005-01-26 10:03:00,1.6904,1.6909,1.6902,1.6907,136300000.0
2005-01-26 10:04:00,1.6905,1.691,1.6905,1.6908,136300000.0
2005-01-26 10:05:00,1.6909,1.691,1.6908,1.691,136300000.0
2005-01-26 10:06:00,1.6908,1.6916,1.6907,1.6912,136300000.0
2005-01-26 10:07:00,1.6911,1.6917,1.6911,1.6917,136300000.0
2005-01-26 10:08:00,1.6916,1.6919,1.6914,1.6914,136300000.0
2005-01-26 10:09:00,1.6913,1.6915,1.6911,1.6913,136300000.0
2005-01-26 10:10:00,1.6915,1.6922,1.6913,1.6922,136300000.0
2005-01-26 10:11:00,1.6921,1.6924,1.6916,1.6921,136300000.0
2005-01-26 10:12:00,1.6923,1.6924,1.6919,1.6921,136300000.0
2005-01-26 10:13:00,1.6923,1.6923,1.6915,1.6917,136300000.0
2005-01-26 10:14:00,1.6916,1.6919,1.6914,1.6919,136300000.0
2005-01-26 10:15:00,1.6918,1.6918,1.6915,1.6917,136300000.0
2005-01-26 10:16:00,1.6916,1.6925,1.6916,1.692,136300000.0
2005-01-26 10:17:00,1.6919,1.6921,1.6918,1.6918,136300000.0
2005-01-26 10:18:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2005-01-26 10:19:00,1.6913,1.6917,1.6913,1.6916,136300000.0
2005-01-26 10:20:00,1.6915,1.6918,1.6915,1.6916,136300000.0
2005-01-26 10:21:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2005-01-26 10:22:00,1.6915,1.6917,1.691,1.6911,136300000.0
2005-01-26 10:23:00,1.6912,1.6912,1.6907,1.6911,136300000.0
2005-01-26 10:24:00,1.6914,1.6915,1.6911,1.6914,136300000.0
2005-01-26 10:25:00,1.6913,1.6917,1.6912,1.6912,136300000.0
2005-01-26 10:26:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2005-01-26 10:27:00,1.6914,1.6916,1.6912,1.6914,136300000.0
2005-01-26 10:28:00,1.6915,1.6915,1.6913,1.6915,136300000.0
2005-01-26 10:29:00,1.6914,1.6915,1.6913,1.6914,136300000.0
2005-01-26 10:30:00,1.6915,1.6918,1.6909,1.6912,136300000.0
2005-01-26 10:31:00,1.6913,1.6914,1.6908,1.691,136300000.0
2005-01-26 10:32:00,1.6911,1.6919,1.691,1.6918,136300000.0
2005-01-26 10:33:00,1.6919,1.6928,1.6919,1.6926,136300000.0
2005-01-26 10:34:00,1.6925,1.693,1.6924,1.6928,136300000.0
2005-01-26 10:35:00,1.6925,1.6931,1.6924,1.6924,136300000.0
2005-01-26 10:36:00,1.6923,1.6925,1.692,1.6925,136300000.0
2005-01-26 10:37:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2005-01-26 10:38:00,1.6924,1.6925,1.6921,1.6921,136300000.0
2005-01-26 10:39:00,1.6922,1.6924,1.6921,1.6924,136300000.0
2005-01-26 10:40:00,1.6925,1.6926,1.6919,1.6919,136300000.0
2005-01-26 10:41:00,1.692,1.6923,1.6917,1.6923,136300000.0
2005-01-26 10:42:00,1.6922,1.6924,1.691,1.6911,136300000.0
2005-01-26 10:43:00,1.6918,1.6919,1.6912,1.6916,136300000.0
2005-01-26 10:44:00,1.6915,1.6921,1.6914,1.6919,136300000.0
2005-01-26 10:45:00,1.692,1.6923,1.6917,1.6917,136300000.0
2005-01-26 10:46:00,1.6918,1.6919,1.6914,1.6914,136300000.0
2005-01-26 10:47:00,1.6915,1.6918,1.6913,1.6913,136300000.0
2005-01-26 10:48:00,1.6912,1.6917,1.691,1.691,136300000.0
2005-01-26 10:49:00,1.6908,1.6913,1.6887,1.689,136300000.0
2005-01-26 10:50:00,1.6888,1.69,1.6887,1.6888,136300000.0
2005-01-26 10:51:00,1.689,1.6894,1.6881,1.6892,136300000.0
2005-01-26 10:52:00,1.689,1.689,1.6879,1.6884,136300000.0
2005-01-26 10:53:00,1.6883,1.6887,1.688,1.6887,136300000.0
2005-01-26 10:54:00,1.6885,1.689,1.6885,1.6888,136300000.0
2005-01-26 10:55:00,1.6889,1.6889,1.6878,1.688,136300000.0
2005-01-26 10:56:00,1.6877,1.6881,1.6866,1.6868,136300000.0
2005-01-26 10:57:00,1.6869,1.6873,1.6867,1.687,136300000.0
2005-01-26 10:58:00,1.6869,1.6874,1.6868,1.6869,136300000.0
2005-01-26 10:59:00,1.6874,1.6876,1.6869,1.6875,136300000.0
2005-01-26 11:00:00,1.6877,1.689,1.6873,1.6874,136300000.0
2005-01-26 11:01:00,1.6873,1.6877,1.6866,1.6874,136300000.0
2005-01-26 11:02:00,1.6876,1.6876,1.6866,1.687,136300000.0
2005-01-26 11:03:00,1.6871,1.6871,1.6863,1.6864,136300000.0
2005-01-26 11:04:00,1.6865,1.6871,1.6865,1.6871,136300000.0
2005-01-26 11:05:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2005-01-26 11:06:00,1.6872,1.6877,1.6868,1.687,136300000.0
2005-01-26 11:07:00,1.6871,1.6873,1.6868,1.6869,136300000.0
2005-01-26 11:08:00,1.687,1.6873,1.6868,1.6873,136300000.0
2005-01-26 11:09:00,1.6872,1.6879,1.6872,1.6879,136300000.0
2005-01-26 11:10:00,1.6877,1.6879,1.6876,1.6876,136300000.0
2005-01-26 11:11:00,1.688,1.6881,1.6876,1.6877,136300000.0
2005-01-26 11:12:00,1.6876,1.6882,1.6876,1.688,136300000.0
2005-01-26 11:13:00,1.6881,1.6881,1.6875,1.6876,136300000.0
2005-01-26 11:14:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2005-01-26 11:15:00,1.6876,1.6882,1.6874,1.6875,136300000.0
2005-01-26 11:16:00,1.6874,1.6879,1.6874,1.6878,136300000.0
2005-01-26 11:17:00,1.6876,1.6881,1.6876,1.6877,136300000.0
2005-01-26 11:18:00,1.688,1.6882,1.688,1.6881,136300000.0
2005-01-26 11:19:00,1.688,1.6886,1.6874,1.688,136300000.0
2005-01-26 11:20:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2005-01-26 11:21:00,1.6877,1.6878,1.6869,1.6869,136300000.0
2005-01-26 11:22:00,1.6868,1.6874,1.6868,1.6874,136300000.0
2005-01-26 11:23:00,1.6873,1.6873,1.687,1.6871,136300000.0
2005-01-26 11:24:00,1.6868,1.6868,1.6856,1.6865,136300000.0
2005-01-26 11:25:00,1.6866,1.6872,1.6859,1.6861,136300000.0
2005-01-26 11:26:00,1.686,1.6868,1.6857,1.6868,136300000.0
2005-01-26 11:27:00,1.6865,1.6868,1.6861,1.6864,136300000.0
2005-01-26 11:28:00,1.6866,1.6867,1.6858,1.6858,136300000.0
2005-01-26 11:29:00,1.6857,1.6861,1.6856,1.6858,136300000.0
2005-01-26 11:30:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2005-01-26 11:31:00,1.6857,1.686,1.6854,1.686,136300000.0
2005-01-26 11:32:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-01-26 11:33:00,1.6859,1.6859,1.6853,1.6853,136300000.0
2005-01-26 11:34:00,1.6852,1.6862,1.6852,1.6859,136300000.0
2005-01-26 11:35:00,1.6861,1.6865,1.6858,1.686,136300000.0
2005-01-26 11:36:00,1.6861,1.6862,1.6856,1.6859,136300000.0
2005-01-26 11:37:00,1.6861,1.6865,1.6857,1.6865,136300000.0
2005-01-26 11:38:00,1.6866,1.6867,1.6863,1.6865,136300000.0
2005-01-26 11:39:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2005-01-26 11:40:00,1.6862,1.6868,1.6862,1.6867,136300000.0
2005-01-26 11:41:00,1.6868,1.687,1.6868,1.6869,136300000.0
2005-01-26 11:42:00,1.6868,1.687,1.6864,1.687,136300000.0
2005-01-26 11:43:00,1.6869,1.687,1.6865,1.6869,136300000.0
2005-01-26 11:44:00,1.6874,1.6874,1.687,1.6871,136300000.0
2005-01-26 11:45:00,1.6872,1.6874,1.6867,1.687,136300000.0
2005-01-26 11:46:00,1.6871,1.6871,1.6866,1.6867,136300000.0
2005-01-26 11:47:00,1.6866,1.6868,1.6861,1.6865,136300000.0
2005-01-26 11:48:00,1.6861,1.6862,1.6855,1.6856,136300000.0
2005-01-26 11:49:00,1.6857,1.686,1.6854,1.6857,136300000.0
2005-01-26 11:50:00,1.6856,1.6862,1.6855,1.6858,136300000.0
2005-01-26 11:51:00,1.6857,1.6858,1.684,1.6851,136300000.0
2005-01-26 11:52:00,1.685,1.6858,1.6847,1.6853,136300000.0
2005-01-26 11:53:00,1.6851,1.6858,1.6851,1.6858,136300000.0
2005-01-26 11:54:00,1.6856,1.6858,1.6851,1.6858,136300000.0
2005-01-26 11:55:00,1.6857,1.6865,1.6857,1.6864,136300000.0
2005-01-26 11:56:00,1.6865,1.6865,1.6849,1.6852,136300000.0
2005-01-26 11:57:00,1.6853,1.6862,1.6853,1.6862,136300000.0
2005-01-26 11:58:00,1.6856,1.6862,1.6855,1.6861,136300000.0
2005-01-26 11:59:00,1.686,1.6863,1.6858,1.6861,136300000.0
2005-01-26 12:00:00,1.6862,1.6864,1.6861,1.6862,136300000.0
2005-01-26 12:01:00,1.6864,1.6875,1.6864,1.6875,136300000.0
2005-01-26 12:02:00,1.6873,1.6876,1.687,1.687,136300000.0
2005-01-26 12:03:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2005-01-26 12:04:00,1.6867,1.687,1.6864,1.687,136300000.0
2005-01-26 12:05:00,1.6872,1.6881,1.6869,1.6875,136300000.0
2005-01-26 12:06:00,1.6874,1.6879,1.6872,1.6876,136300000.0
2005-01-26 12:07:00,1.6878,1.6881,1.6876,1.6877,136300000.0
2005-01-26 12:08:00,1.6876,1.6877,1.6871,1.6873,136300000.0
2005-01-26 12:09:00,1.6871,1.6877,1.6871,1.6877,136300000.0
2005-01-26 12:10:00,1.6876,1.6876,1.6872,1.6874,136300000.0
2005-01-26 12:11:00,1.6873,1.6876,1.6872,1.6876,136300000.0
2005-01-26 12:12:00,1.6875,1.6879,1.6873,1.6874,136300000.0
2005-01-26 12:13:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2005-01-26 12:14:00,1.6874,1.6875,1.687,1.6873,136300000.0
2005-01-26 12:15:00,1.6872,1.6875,1.687,1.6874,136300000.0
2005-01-26 12:16:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2005-01-26 12:17:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2005-01-26 12:18:00,1.687,1.6871,1.6869,1.6871,136300000.0
2005-01-26 12:19:00,1.6873,1.6873,1.6867,1.6868,136300000.0
2005-01-26 12:20:00,1.6867,1.6869,1.6866,1.6867,136300000.0
2005-01-26 12:21:00,1.6868,1.6874,1.6868,1.6871,136300000.0
2005-01-26 12:22:00,1.6873,1.6875,1.687,1.6873,136300000.0
2005-01-26 12:23:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2005-01-26 12:24:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2005-01-26 12:25:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2005-01-26 12:26:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2005-01-26 12:27:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2005-01-26 12:28:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2005-01-26 12:29:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2005-01-26 12:30:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2005-01-26 12:31:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2005-01-26 12:32:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2005-01-26 12:33:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-01-26 12:34:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-01-26 12:35:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-01-26 12:36:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-01-26 12:37:00,1.6876,1.6877,1.6874,1.6874,136300000.0
2005-01-26 12:38:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2005-01-26 12:39:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2005-01-26 12:40:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2005-01-26 12:41:00,1.6872,1.6873,1.687,1.687,136300000.0
2005-01-26 12:42:00,1.6869,1.687,1.6861,1.6864,136300000.0
2005-01-26 12:43:00,1.6863,1.6863,1.6856,1.6857,136300000.0
2005-01-26 12:44:00,1.6856,1.6859,1.6856,1.6856,136300000.0
2005-01-26 12:45:00,1.6857,1.686,1.6857,1.686,136300000.0
2005-01-26 12:46:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-01-26 12:47:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2005-01-26 12:48:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2005-01-26 12:49:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2005-01-26 12:50:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2005-01-26 12:51:00,1.6871,1.6877,1.6869,1.6874,136300000.0
2005-01-26 12:52:00,1.6873,1.6876,1.687,1.6872,136300000.0
2005-01-26 12:53:00,1.6873,1.6879,1.6872,1.6876,136300000.0
2005-01-26 12:54:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2005-01-26 12:55:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2005-01-26 12:56:00,1.6873,1.6875,1.6871,1.6871,136300000.0
2005-01-26 12:57:00,1.6872,1.6872,1.687,1.6872,136300000.0
2005-01-26 12:58:00,1.6871,1.6872,1.687,1.687,136300000.0
2005-01-26 12:59:00,1.6868,1.6872,1.6868,1.687,136300000.0
2005-01-26 13:00:00,1.6867,1.687,1.6867,1.6868,136300000.0
2005-01-26 13:01:00,1.6867,1.6871,1.6867,1.6867,136300000.0
2005-01-26 13:02:00,1.6865,1.6865,1.6857,1.6859,136300000.0
2005-01-26 13:03:00,1.6858,1.686,1.6854,1.6858,136300000.0
2005-01-26 13:04:00,1.6859,1.6861,1.6855,1.6855,136300000.0
2005-01-26 13:05:00,1.6856,1.6865,1.6853,1.6863,136300000.0
2005-01-26 13:06:00,1.6862,1.6867,1.6862,1.6866,136300000.0
2005-01-26 13:07:00,1.6864,1.6868,1.6863,1.6865,136300000.0
2005-01-26 13:08:00,1.6864,1.6868,1.6864,1.6868,136300000.0
2005-01-26 13:09:00,1.687,1.6873,1.687,1.6873,136300000.0
2005-01-26 13:10:00,1.687,1.6876,1.6869,1.6876,136300000.0
2005-01-26 13:11:00,1.6877,1.6888,1.6875,1.6883,136300000.0
2005-01-26 13:12:00,1.6887,1.6888,1.6883,1.6888,136300000.0
2005-01-26 13:13:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2005-01-26 13:14:00,1.6887,1.6887,1.6876,1.6881,136300000.0
2005-01-26 13:15:00,1.6876,1.6881,1.6874,1.6875,136300000.0
2005-01-26 13:16:00,1.688,1.6886,1.6879,1.6886,136300000.0
2005-01-26 13:17:00,1.6881,1.6888,1.6881,1.6886,136300000.0
2005-01-26 13:18:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2005-01-26 13:19:00,1.6888,1.689,1.6888,1.6888,136300000.0
2005-01-26 13:20:00,1.6889,1.689,1.6889,1.689,136300000.0
2005-01-26 13:21:00,1.6889,1.689,1.6888,1.689,136300000.0
2005-01-26 13:22:00,1.6889,1.6889,1.6885,1.6887,136300000.0
2005-01-26 13:23:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2005-01-26 13:24:00,1.6885,1.6888,1.6882,1.6888,136300000.0
2005-01-26 13:25:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2005-01-26 13:26:00,1.6891,1.6893,1.6889,1.6891,136300000.0
2005-01-26 13:27:00,1.6889,1.689,1.6887,1.6887,136300000.0
2005-01-26 13:28:00,1.6889,1.6897,1.6888,1.6893,136300000.0
2005-01-26 13:29:00,1.6892,1.6898,1.6891,1.6898,136300000.0
2005-01-26 13:30:00,1.6895,1.6895,1.6891,1.6893,136300000.0
2005-01-26 13:31:00,1.6892,1.6896,1.6891,1.6893,136300000.0
2005-01-26 13:32:00,1.6894,1.6897,1.6892,1.6894,136300000.0
2005-01-26 13:33:00,1.6893,1.6893,1.689,1.6892,136300000.0
2005-01-26 13:34:00,1.6893,1.6893,1.6889,1.6892,136300000.0
2005-01-26 13:35:00,1.6892,1.6892,1.6884,1.6887,136300000.0
2005-01-26 13:36:00,1.6885,1.6887,1.6881,1.6887,136300000.0
2005-01-26 13:37:00,1.6889,1.689,1.6887,1.6887,136300000.0
2005-01-26 13:38:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2005-01-26 13:39:00,1.6881,1.6885,1.688,1.6883,136300000.0
2005-01-26 13:40:00,1.6886,1.6886,1.6878,1.6881,136300000.0
2005-01-26 13:41:00,1.6883,1.6886,1.6874,1.6877,136300000.0
2005-01-26 13:42:00,1.6876,1.6876,1.687,1.687,136300000.0
2005-01-26 13:43:00,1.6872,1.6878,1.6871,1.6878,136300000.0
2005-01-26 13:44:00,1.688,1.688,1.6863,1.6863,136300000.0
2005-01-26 13:45:00,1.6866,1.6866,1.6861,1.6863,136300000.0
2005-01-26 13:46:00,1.6866,1.6868,1.6863,1.6866,136300000.0
2005-01-26 13:47:00,1.6863,1.6865,1.686,1.6865,136300000.0
2005-01-26 13:48:00,1.6864,1.6865,1.6861,1.6862,136300000.0
2005-01-26 13:49:00,1.686,1.6871,1.6856,1.6871,136300000.0
2005-01-26 13:50:00,1.687,1.6875,1.6868,1.687,136300000.0
2005-01-26 13:51:00,1.687,1.6871,1.687,1.687,136300000.0
2005-01-26 13:52:00,1.6868,1.6871,1.6867,1.687,136300000.0
2005-01-26 13:53:00,1.6868,1.6872,1.6866,1.6868,136300000.0
2005-01-26 13:54:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2005-01-26 13:55:00,1.6868,1.6868,1.6865,1.6868,136300000.0
2005-01-26 13:56:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2005-01-26 13:57:00,1.6868,1.6871,1.6864,1.6871,136300000.0
2005-01-26 13:58:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-01-26 13:59:00,1.687,1.6872,1.686,1.6872,136300000.0
2005-01-26 14:00:00,1.6871,1.6871,1.687,1.6871,136300000.0
2005-01-26 14:01:00,1.687,1.688,1.687,1.688,136300000.0
2005-01-26 14:02:00,1.6878,1.6882,1.6874,1.6878,136300000.0
2005-01-26 14:03:00,1.6878,1.6881,1.6877,1.6878,136300000.0
2005-01-26 14:04:00,1.688,1.6881,1.6877,1.6881,136300000.0
2005-01-26 14:05:00,1.688,1.6881,1.6873,1.6874,136300000.0
2005-01-26 14:06:00,1.687,1.6881,1.687,1.6881,136300000.0
2005-01-26 14:07:00,1.6886,1.6886,1.6876,1.6877,136300000.0
2005-01-26 14:08:00,1.6874,1.6876,1.6872,1.6876,136300000.0
2005-01-26 14:09:00,1.6875,1.6875,1.6873,1.6875,136300000.0
2005-01-26 14:10:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2005-01-26 14:11:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2005-01-26 14:12:00,1.6874,1.6874,1.6869,1.6872,136300000.0
2005-01-26 14:13:00,1.687,1.6873,1.6869,1.6873,136300000.0
2005-01-26 14:14:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2005-01-26 14:15:00,1.6876,1.6877,1.6872,1.6877,136300000.0
2005-01-26 14:16:00,1.6878,1.6879,1.6872,1.6874,136300000.0
2005-01-26 14:17:00,1.6872,1.6877,1.6871,1.6876,136300000.0
2005-01-26 14:18:00,1.6874,1.6874,1.6869,1.687,136300000.0
2005-01-26 14:19:00,1.6872,1.6872,1.6868,1.6872,136300000.0
2005-01-26 14:20:00,1.6872,1.6872,1.6867,1.687,136300000.0
2005-01-26 14:21:00,1.687,1.6871,1.6859,1.6866,136300000.0
2005-01-26 14:22:00,1.6867,1.6867,1.6854,1.6857,136300000.0
2005-01-26 14:23:00,1.6859,1.6862,1.6854,1.6857,136300000.0
2005-01-26 14:24:00,1.6859,1.6859,1.6854,1.6859,136300000.0
2005-01-26 14:25:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2005-01-26 14:26:00,1.6855,1.6859,1.6854,1.6857,136300000.0
2005-01-26 14:27:00,1.6858,1.6859,1.6855,1.6858,136300000.0
2005-01-26 14:28:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2005-01-26 14:29:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2005-01-26 14:30:00,1.686,1.686,1.6857,1.6859,136300000.0
2005-01-26 14:31:00,1.686,1.686,1.6855,1.6857,136300000.0
2005-01-26 14:32:00,1.6855,1.6855,1.685,1.6852,136300000.0
2005-01-26 14:33:00,1.6854,1.6856,1.6849,1.6852,136300000.0
2005-01-26 14:34:00,1.6853,1.6857,1.6848,1.6856,136300000.0
2005-01-26 14:35:00,1.6854,1.6864,1.6843,1.6847,136300000.0
2005-01-26 14:36:00,1.6847,1.6854,1.6846,1.6852,136300000.0
2005-01-26 14:37:00,1.6853,1.686,1.6851,1.6856,136300000.0
2005-01-26 14:38:00,1.686,1.6867,1.6859,1.6862,136300000.0
2005-01-26 14:39:00,1.6862,1.6865,1.686,1.6862,136300000.0
2005-01-26 14:40:00,1.6861,1.6866,1.6858,1.6863,136300000.0
2005-01-26 14:41:00,1.6866,1.6866,1.6862,1.6866,136300000.0
2005-01-26 14:42:00,1.6866,1.6866,1.686,1.6864,136300000.0
2005-01-26 14:43:00,1.6863,1.6863,1.6859,1.6862,136300000.0
2005-01-26 14:44:00,1.6863,1.687,1.6861,1.6866,136300000.0
2005-01-26 14:45:00,1.6862,1.6867,1.6859,1.6861,136300000.0
2005-01-26 14:46:00,1.6856,1.6856,1.6834,1.6844,136300000.0
2005-01-26 14:47:00,1.6847,1.6852,1.6843,1.6845,136300000.0
2005-01-26 14:48:00,1.6847,1.6848,1.6836,1.6839,136300000.0
2005-01-26 14:49:00,1.6838,1.6844,1.6837,1.6844,136300000.0
2005-01-26 14:50:00,1.6841,1.6844,1.6836,1.6837,136300000.0
2005-01-26 14:51:00,1.6838,1.6839,1.6834,1.6838,136300000.0
2005-01-26 14:52:00,1.6837,1.6844,1.6836,1.6842,136300000.0
2005-01-26 14:53:00,1.684,1.6844,1.6839,1.6844,136300000.0
2005-01-26 14:54:00,1.6845,1.6845,1.684,1.6844,136300000.0
2005-01-26 14:55:00,1.6845,1.6849,1.6841,1.6842,136300000.0
2005-01-26 14:56:00,1.6842,1.6848,1.6837,1.684,136300000.0
2005-01-26 14:57:00,1.6841,1.6842,1.6837,1.6842,136300000.0
2005-01-26 14:58:00,1.6842,1.6846,1.684,1.6842,136300000.0
2005-01-26 14:59:00,1.6844,1.6847,1.6838,1.6842,136300000.0
2005-01-26 15:00:00,1.6842,1.6848,1.6842,1.6845,136300000.0
2005-01-26 15:01:00,1.6847,1.685,1.6842,1.6847,136300000.0
2005-01-26 15:02:00,1.6847,1.6849,1.6842,1.6849,136300000.0
2005-01-26 15:03:00,1.6849,1.6851,1.6847,1.6849,136300000.0
2005-01-26 15:04:00,1.6849,1.6853,1.6848,1.6849,136300000.0
2005-01-26 15:05:00,1.6851,1.6856,1.6846,1.6847,136300000.0
2005-01-26 15:06:00,1.6851,1.6851,1.6844,1.6849,136300000.0
2005-01-26 15:07:00,1.6849,1.6852,1.6844,1.6847,136300000.0
2005-01-26 15:08:00,1.6847,1.6856,1.6845,1.6855,136300000.0
2005-01-26 15:09:00,1.6853,1.6858,1.6851,1.6858,136300000.0
2005-01-26 15:10:00,1.6855,1.6857,1.6847,1.6849,136300000.0
2005-01-26 15:11:00,1.6852,1.6854,1.6846,1.6852,136300000.0
2005-01-26 15:12:00,1.6851,1.6862,1.685,1.6859,136300000.0
2005-01-26 15:13:00,1.6861,1.6862,1.6857,1.6862,136300000.0
2005-01-26 15:14:00,1.6861,1.6862,1.6855,1.6858,136300000.0
2005-01-26 15:15:00,1.6859,1.6862,1.6855,1.6862,136300000.0
2005-01-26 15:16:00,1.6861,1.6862,1.6851,1.6859,136300000.0
2005-01-26 15:17:00,1.686,1.6862,1.6855,1.686,136300000.0
2005-01-26 15:18:00,1.6861,1.6861,1.6854,1.6858,136300000.0
2005-01-26 15:19:00,1.6857,1.686,1.6852,1.6858,136300000.0
2005-01-26 15:20:00,1.6859,1.686,1.6851,1.6855,136300000.0
2005-01-26 15:21:00,1.6857,1.686,1.6855,1.686,136300000.0
2005-01-26 15:22:00,1.6859,1.6864,1.6858,1.686,136300000.0
2005-01-26 15:23:00,1.6861,1.6862,1.6859,1.6861,136300000.0
2005-01-26 15:24:00,1.686,1.6863,1.6858,1.6862,136300000.0
2005-01-26 15:25:00,1.6861,1.6863,1.6855,1.686,136300000.0
2005-01-26 15:26:00,1.6859,1.6861,1.6855,1.6858,136300000.0
2005-01-26 15:27:00,1.686,1.686,1.6855,1.6858,136300000.0
2005-01-26 15:28:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2005-01-26 15:29:00,1.686,1.6864,1.686,1.6862,136300000.0
2005-01-26 15:30:00,1.6861,1.6867,1.6861,1.6865,136300000.0
2005-01-26 15:31:00,1.6866,1.6866,1.6858,1.6865,136300000.0
2005-01-26 15:32:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2005-01-26 15:33:00,1.6863,1.6865,1.6859,1.6862,136300000.0
2005-01-26 15:34:00,1.6861,1.6865,1.6859,1.6865,136300000.0
2005-01-26 15:35:00,1.6866,1.6871,1.6865,1.6869,136300000.0
2005-01-26 15:36:00,1.6868,1.6869,1.6865,1.6867,136300000.0
2005-01-26 15:37:00,1.6869,1.687,1.6867,1.6867,136300000.0
2005-01-26 15:38:00,1.6868,1.6869,1.6864,1.6867,136300000.0
2005-01-26 15:39:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2005-01-26 15:40:00,1.6863,1.6869,1.6863,1.6868,136300000.0
2005-01-26 15:41:00,1.6866,1.6871,1.6863,1.6863,136300000.0
2005-01-26 15:42:00,1.6865,1.687,1.6864,1.6868,136300000.0
2005-01-26 15:43:00,1.6863,1.687,1.686,1.6865,136300000.0
2005-01-26 15:44:00,1.6864,1.6868,1.6861,1.6868,136300000.0
2005-01-26 15:45:00,1.6871,1.6871,1.6866,1.6868,136300000.0
2005-01-26 15:46:00,1.6869,1.6871,1.6865,1.6866,136300000.0
2005-01-26 15:47:00,1.6865,1.6865,1.6861,1.6861,136300000.0
2005-01-26 15:48:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2005-01-26 15:49:00,1.6863,1.6866,1.6861,1.6865,136300000.0
2005-01-26 15:50:00,1.6867,1.687,1.6864,1.6869,136300000.0
2005-01-26 15:51:00,1.687,1.687,1.6865,1.687,136300000.0
2005-01-26 15:52:00,1.6871,1.6871,1.6867,1.6871,136300000.0
2005-01-26 15:53:00,1.687,1.6873,1.6869,1.6873,136300000.0
2005-01-26 15:54:00,1.6872,1.6876,1.6872,1.6876,136300000.0
2005-01-26 15:55:00,1.6877,1.6877,1.6872,1.6872,136300000.0
2005-01-26 15:56:00,1.6874,1.6876,1.687,1.6872,136300000.0
2005-01-26 15:57:00,1.6873,1.6875,1.6871,1.6871,136300000.0
2005-01-26 15:58:00,1.687,1.6873,1.6868,1.6872,136300000.0
2005-01-26 15:59:00,1.6871,1.6875,1.6871,1.6872,136300000.0
2005-01-26 16:00:00,1.6875,1.6879,1.6871,1.6874,136300000.0
2005-01-26 16:01:00,1.6875,1.6877,1.6872,1.6872,136300000.0
2005-01-26 16:02:00,1.6874,1.6882,1.6874,1.6879,136300000.0
2005-01-26 16:03:00,1.6878,1.6879,1.687,1.6871,136300000.0
2005-01-26 16:04:00,1.6869,1.6874,1.6867,1.6872,136300000.0
2005-01-26 16:05:00,1.6873,1.6876,1.6872,1.6876,136300000.0
2005-01-26 16:06:00,1.6877,1.6878,1.687,1.6876,136300000.0
2005-01-26 16:07:00,1.6881,1.6881,1.6875,1.6875,136300000.0
2005-01-26 16:08:00,1.6876,1.6878,1.6872,1.6876,136300000.0
2005-01-26 16:09:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2005-01-26 16:10:00,1.6877,1.6881,1.6877,1.688,136300000.0
2005-01-26 16:11:00,1.6879,1.6881,1.6876,1.6876,136300000.0
2005-01-26 16:12:00,1.6875,1.688,1.6875,1.6879,136300000.0
2005-01-26 16:13:00,1.6878,1.688,1.6877,1.6877,136300000.0
2005-01-26 16:14:00,1.6876,1.6878,1.6873,1.6875,136300000.0
2005-01-26 16:15:00,1.6874,1.6878,1.6874,1.6878,136300000.0
2005-01-26 16:16:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2005-01-26 16:17:00,1.688,1.6882,1.6875,1.6881,136300000.0
2005-01-26 16:18:00,1.6882,1.6882,1.6876,1.6879,136300000.0
2005-01-26 16:19:00,1.6879,1.6891,1.6879,1.6891,136300000.0
2005-01-26 16:20:00,1.6889,1.6889,1.6879,1.6883,136300000.0
2005-01-26 16:21:00,1.6881,1.6884,1.6877,1.6881,136300000.0
2005-01-26 16:22:00,1.6879,1.6884,1.6879,1.6881,136300000.0
2005-01-26 16:23:00,1.688,1.688,1.6876,1.6878,136300000.0
2005-01-26 16:24:00,1.6879,1.688,1.6875,1.6877,136300000.0
2005-01-26 16:25:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2005-01-26 16:26:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2005-01-26 16:27:00,1.6875,1.6877,1.6872,1.6877,136300000.0
2005-01-26 16:28:00,1.6878,1.6881,1.6875,1.688,136300000.0
2005-01-26 16:29:00,1.6885,1.6888,1.6877,1.6879,136300000.0
2005-01-26 16:30:00,1.688,1.6881,1.6878,1.6879,136300000.0
2005-01-26 16:31:00,1.6878,1.6879,1.6875,1.6878,136300000.0
2005-01-26 16:32:00,1.6876,1.6876,1.6869,1.6875,136300000.0
2005-01-26 16:33:00,1.6876,1.6876,1.6869,1.6873,136300000.0
2005-01-26 16:34:00,1.6872,1.6879,1.6872,1.6877,136300000.0
2005-01-26 16:35:00,1.6876,1.6879,1.6875,1.6878,136300000.0
2005-01-26 16:36:00,1.6877,1.6881,1.6877,1.688,136300000.0
2005-01-26 16:37:00,1.6879,1.6882,1.6878,1.688,136300000.0
2005-01-26 16:38:00,1.6881,1.6884,1.6876,1.6876,136300000.0
2005-01-26 16:39:00,1.6881,1.6882,1.6875,1.6877,136300000.0
2005-01-26 16:40:00,1.6878,1.6883,1.6878,1.6882,136300000.0
2005-01-26 16:41:00,1.6883,1.6884,1.6875,1.6875,136300000.0
2005-01-26 16:42:00,1.6874,1.6878,1.6873,1.6876,136300000.0
2005-01-26 16:43:00,1.6875,1.6878,1.6872,1.6875,136300000.0
2005-01-26 16:44:00,1.6877,1.6877,1.687,1.687,136300000.0
2005-01-26 16:45:00,1.6871,1.6875,1.6866,1.6871,136300000.0
2005-01-26 16:46:00,1.6872,1.6876,1.687,1.6875,136300000.0
2005-01-26 16:47:00,1.6873,1.6875,1.6868,1.6868,136300000.0
2005-01-26 16:48:00,1.6867,1.6873,1.6867,1.6867,136300000.0
2005-01-26 16:49:00,1.6868,1.687,1.6862,1.6867,136300000.0
2005-01-26 16:50:00,1.6866,1.6867,1.6862,1.6866,136300000.0
2005-01-26 16:51:00,1.6867,1.6867,1.6863,1.6865,136300000.0
2005-01-26 16:52:00,1.6866,1.6868,1.6864,1.6864,136300000.0
2005-01-26 16:53:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2005-01-26 16:54:00,1.6862,1.6866,1.6862,1.6865,136300000.0
2005-01-26 16:55:00,1.6866,1.6868,1.6862,1.6865,136300000.0
2005-01-26 16:56:00,1.6864,1.687,1.6864,1.6867,136300000.0
2005-01-26 16:57:00,1.6865,1.6871,1.6864,1.6866,136300000.0
2005-01-26 16:58:00,1.6865,1.6871,1.6865,1.6869,136300000.0
2005-01-26 16:59:00,1.6868,1.6879,1.6867,1.6873,136300000.0
2005-01-26 17:00:00,1.687,1.6879,1.6868,1.6876,136300000.0
2005-01-26 17:01:00,1.6874,1.6876,1.6873,1.6874,136300000.0
2005-01-26 17:02:00,1.6877,1.6878,1.687,1.6874,136300000.0
2005-01-26 17:03:00,1.6877,1.6877,1.6871,1.6873,136300000.0
2005-01-26 17:04:00,1.6875,1.6882,1.6874,1.6878,136300000.0
2005-01-26 17:05:00,1.6877,1.6878,1.6873,1.6877,136300000.0
2005-01-26 17:06:00,1.6876,1.6879,1.6873,1.6876,136300000.0
2005-01-26 17:07:00,1.6877,1.6878,1.6874,1.6875,136300000.0
2005-01-26 17:08:00,1.6874,1.6875,1.6871,1.6874,136300000.0
2005-01-26 17:09:00,1.6873,1.6875,1.6869,1.6871,136300000.0
2005-01-26 17:10:00,1.687,1.6872,1.6866,1.6866,136300000.0
2005-01-26 17:11:00,1.6868,1.6869,1.6862,1.6863,136300000.0
2005-01-26 17:12:00,1.6864,1.6872,1.6862,1.6872,136300000.0
2005-01-26 17:13:00,1.6873,1.6874,1.687,1.6871,136300000.0
2005-01-26 17:14:00,1.687,1.6872,1.687,1.6872,136300000.0
2005-01-26 17:15:00,1.6875,1.6878,1.6875,1.6876,136300000.0
2005-01-26 17:16:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2005-01-26 17:17:00,1.6876,1.6879,1.6876,1.6877,136300000.0
2005-01-26 17:18:00,1.6878,1.6879,1.6873,1.6879,136300000.0
2005-01-26 17:19:00,1.6878,1.6882,1.6875,1.6878,136300000.0
2005-01-26 17:20:00,1.688,1.688,1.6876,1.6876,136300000.0
2005-01-26 17:21:00,1.6875,1.6877,1.6871,1.6871,136300000.0
2005-01-26 17:22:00,1.6873,1.6878,1.6871,1.6878,136300000.0
2005-01-26 17:23:00,1.6875,1.6883,1.6874,1.6882,136300000.0
2005-01-26 17:24:00,1.688,1.6881,1.6876,1.6878,136300000.0
2005-01-26 17:25:00,1.6879,1.688,1.6877,1.6878,136300000.0
2005-01-26 17:26:00,1.6879,1.6881,1.6877,1.6879,136300000.0
2005-01-26 17:27:00,1.688,1.688,1.6876,1.6876,136300000.0
2005-01-26 17:28:00,1.6875,1.6881,1.6872,1.6875,136300000.0
2005-01-26 17:29:00,1.6874,1.6883,1.6873,1.6883,136300000.0
2005-01-26 17:30:00,1.6884,1.6884,1.6876,1.6879,136300000.0
2005-01-26 17:31:00,1.688,1.6884,1.6865,1.6875,136300000.0
2005-01-26 17:32:00,1.6874,1.6877,1.6873,1.6875,136300000.0
2005-01-26 17:33:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2005-01-26 17:34:00,1.6873,1.6877,1.6871,1.6871,136300000.0
2005-01-26 17:35:00,1.6872,1.6872,1.6866,1.6869,136300000.0
2005-01-26 17:36:00,1.6874,1.6878,1.6874,1.6876,136300000.0
2005-01-26 17:37:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2005-01-26 17:38:00,1.6878,1.6884,1.6877,1.6877,136300000.0
2005-01-26 17:39:00,1.6879,1.6881,1.6876,1.6876,136300000.0
2005-01-26 17:40:00,1.6878,1.688,1.6876,1.688,136300000.0
2005-01-26 17:41:00,1.6878,1.6881,1.6872,1.6873,136300000.0
2005-01-26 17:42:00,1.6874,1.6878,1.6872,1.6878,136300000.0
2005-01-26 17:43:00,1.6879,1.6881,1.6875,1.6875,136300000.0
2005-01-26 17:44:00,1.6877,1.6877,1.6872,1.6873,136300000.0
2005-01-26 17:45:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2005-01-26 17:46:00,1.6873,1.6877,1.6873,1.6876,136300000.0
2005-01-26 17:47:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2005-01-26 17:48:00,1.6879,1.6879,1.6872,1.6873,136300000.0
2005-01-26 17:49:00,1.6874,1.6876,1.6871,1.6872,136300000.0
2005-01-26 17:50:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2005-01-26 17:51:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2005-01-26 17:52:00,1.6874,1.6875,1.6871,1.6871,136300000.0
2005-01-26 17:53:00,1.687,1.6873,1.6868,1.6873,136300000.0
2005-01-26 17:54:00,1.6872,1.6875,1.6867,1.6875,136300000.0
2005-01-26 17:55:00,1.6876,1.6876,1.6868,1.6868,136300000.0
2005-01-26 17:56:00,1.6869,1.6871,1.6868,1.6871,136300000.0
2005-01-26 17:57:00,1.6872,1.6874,1.6867,1.6873,136300000.0
2005-01-26 17:58:00,1.6871,1.6874,1.687,1.687,136300000.0
2005-01-26 17:59:00,1.6872,1.6874,1.6868,1.6873,136300000.0
2005-01-26 18:00:00,1.6872,1.6872,1.6867,1.687,136300000.0
2005-01-26 18:01:00,1.6868,1.6872,1.6867,1.6868,136300000.0
2005-01-26 18:02:00,1.687,1.6875,1.6869,1.6874,136300000.0
2005-01-26 18:03:00,1.6875,1.6877,1.6871,1.6871,136300000.0
2005-01-26 18:04:00,1.6875,1.6875,1.687,1.687,136300000.0
2005-01-26 18:05:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-01-26 18:06:00,1.6872,1.6877,1.6871,1.6875,136300000.0
2005-01-26 18:07:00,1.6872,1.6877,1.6872,1.6874,136300000.0
2005-01-26 18:08:00,1.6872,1.6872,1.687,1.6872,136300000.0
2005-01-26 18:09:00,1.6871,1.6875,1.6871,1.6875,136300000.0
2005-01-26 18:10:00,1.6872,1.6874,1.687,1.6874,136300000.0
2005-01-26 18:11:00,1.6872,1.6874,1.6871,1.6871,136300000.0
2005-01-26 18:12:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-01-26 18:13:00,1.6871,1.6874,1.6868,1.6869,136300000.0
2005-01-26 18:14:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2005-01-26 18:15:00,1.687,1.6871,1.687,1.687,136300000.0
2005-01-26 18:16:00,1.6872,1.6872,1.687,1.6871,136300000.0
2005-01-26 18:17:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2005-01-26 18:18:00,1.687,1.6874,1.687,1.6871,136300000.0
2005-01-26 18:19:00,1.6872,1.6875,1.687,1.6871,136300000.0
2005-01-26 18:20:00,1.687,1.6872,1.6869,1.6871,136300000.0
2005-01-26 18:21:00,1.687,1.6872,1.6869,1.6869,136300000.0
2005-01-26 18:22:00,1.687,1.6875,1.687,1.687,136300000.0
2005-01-26 18:23:00,1.6869,1.6877,1.6869,1.6875,136300000.0
2005-01-26 18:24:00,1.6874,1.6877,1.687,1.6875,136300000.0
2005-01-26 18:25:00,1.6877,1.6877,1.6868,1.687,136300000.0
2005-01-26 18:26:00,1.6875,1.6877,1.687,1.6871,136300000.0
2005-01-26 18:27:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2005-01-26 18:28:00,1.6875,1.6875,1.6871,1.6874,136300000.0
2005-01-26 18:29:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2005-01-26 18:30:00,1.6874,1.6883,1.6872,1.6883,136300000.0
2005-01-26 18:31:00,1.6882,1.6885,1.6877,1.6883,136300000.0
2005-01-26 18:32:00,1.6882,1.6885,1.6877,1.6885,136300000.0
2005-01-26 18:33:00,1.6886,1.6887,1.688,1.6884,136300000.0
2005-01-26 18:34:00,1.6881,1.6887,1.6881,1.6887,136300000.0
2005-01-26 18:35:00,1.6886,1.6887,1.6882,1.6882,136300000.0
2005-01-26 18:36:00,1.6883,1.6888,1.6881,1.6882,136300000.0
2005-01-26 18:37:00,1.6881,1.6886,1.6875,1.6885,136300000.0
2005-01-26 18:38:00,1.6886,1.6888,1.6881,1.6884,136300000.0
2005-01-26 18:39:00,1.6885,1.689,1.6882,1.6882,136300000.0
2005-01-26 18:40:00,1.6885,1.6886,1.688,1.6884,136300000.0
2005-01-26 18:41:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2005-01-26 18:42:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2005-01-26 18:43:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2005-01-26 18:44:00,1.6886,1.6889,1.6885,1.6888,136300000.0
2005-01-26 18:45:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2005-01-26 18:46:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2005-01-26 18:47:00,1.6887,1.6888,1.6884,1.6885,136300000.0
2005-01-26 18:48:00,1.6886,1.6887,1.6882,1.6885,136300000.0
2005-01-26 18:49:00,1.6884,1.6884,1.688,1.6883,136300000.0
2005-01-26 18:50:00,1.6885,1.6885,1.6881,1.6883,136300000.0
2005-01-26 18:51:00,1.6882,1.6887,1.6879,1.6884,136300000.0
2005-01-26 18:52:00,1.6886,1.6887,1.6882,1.6884,136300000.0
2005-01-26 18:53:00,1.6883,1.6886,1.6883,1.6885,136300000.0
2005-01-26 18:54:00,1.6886,1.6889,1.6881,1.6881,136300000.0
2005-01-26 18:55:00,1.688,1.6897,1.6879,1.6891,136300000.0
2005-01-26 18:56:00,1.6893,1.6893,1.6877,1.6886,136300000.0
2005-01-26 18:57:00,1.6887,1.6889,1.6882,1.6887,136300000.0
2005-01-26 18:58:00,1.6886,1.6891,1.6884,1.6887,136300000.0
2005-01-26 18:59:00,1.6888,1.6893,1.6883,1.6884,136300000.0
2005-01-26 19:00:00,1.6886,1.6888,1.6883,1.6885,136300000.0
2005-01-26 19:01:00,1.6884,1.6888,1.6883,1.6888,136300000.0
2005-01-26 19:02:00,1.6887,1.6888,1.688,1.688,136300000.0
2005-01-26 19:03:00,1.6882,1.6883,1.6875,1.6877,136300000.0
2005-01-26 19:04:00,1.6881,1.6885,1.6879,1.688,136300000.0
2005-01-26 19:05:00,1.6881,1.6886,1.6881,1.6883,136300000.0
2005-01-26 19:06:00,1.6882,1.6887,1.6881,1.6887,136300000.0
2005-01-26 19:07:00,1.6884,1.6884,1.6872,1.6875,136300000.0
2005-01-26 19:08:00,1.6877,1.6881,1.6871,1.6879,136300000.0
2005-01-26 19:09:00,1.6882,1.6882,1.6877,1.6877,136300000.0
2005-01-26 19:10:00,1.6879,1.6881,1.6875,1.6881,136300000.0
2005-01-26 19:11:00,1.688,1.6883,1.6877,1.688,136300000.0
2005-01-26 19:12:00,1.6881,1.6881,1.6874,1.6879,136300000.0
2005-01-26 19:13:00,1.6877,1.6877,1.6871,1.6875,136300000.0
2005-01-26 19:14:00,1.6877,1.6879,1.6874,1.6875,136300000.0
2005-01-26 19:15:00,1.6877,1.6877,1.6874,1.6875,136300000.0
2005-01-26 19:16:00,1.6877,1.6881,1.6874,1.6877,136300000.0
2005-01-26 19:17:00,1.6875,1.688,1.6875,1.6877,136300000.0
2005-01-26 19:18:00,1.6875,1.6879,1.6872,1.6877,136300000.0
2005-01-26 19:19:00,1.6879,1.6879,1.6872,1.6875,136300000.0
2005-01-26 19:20:00,1.6874,1.6879,1.6874,1.6877,136300000.0
2005-01-26 19:21:00,1.6875,1.6879,1.6874,1.6877,136300000.0
2005-01-26 19:22:00,1.6875,1.6881,1.6875,1.688,136300000.0
2005-01-26 19:23:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2005-01-26 19:24:00,1.6881,1.6883,1.6871,1.688,136300000.0
2005-01-26 19:25:00,1.6875,1.688,1.6875,1.6877,136300000.0
2005-01-26 19:26:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2005-01-26 19:27:00,1.6877,1.6883,1.6877,1.6882,136300000.0
2005-01-26 19:28:00,1.6886,1.6886,1.6881,1.6883,136300000.0
2005-01-26 19:29:00,1.6882,1.6882,1.6879,1.6881,136300000.0
2005-01-26 19:30:00,1.6879,1.6883,1.6877,1.6882,136300000.0
2005-01-26 19:31:00,1.6883,1.6883,1.6877,1.688,136300000.0
2005-01-26 19:32:00,1.6881,1.6885,1.6879,1.6882,136300000.0
2005-01-26 19:33:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2005-01-26 19:34:00,1.688,1.6882,1.688,1.6881,136300000.0
2005-01-26 19:35:00,1.688,1.6881,1.6877,1.6879,136300000.0
2005-01-26 19:36:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2005-01-26 19:37:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2005-01-26 19:39:00,1.6874,1.6877,1.6871,1.6875,136300000.0
2005-01-26 19:40:00,1.6877,1.688,1.6875,1.6875,136300000.0
2005-01-26 19:41:00,1.6877,1.6881,1.6875,1.6881,136300000.0
2005-01-26 19:42:00,1.688,1.6882,1.6879,1.6881,136300000.0
2005-01-26 19:43:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2005-01-26 19:44:00,1.6882,1.6883,1.688,1.688,136300000.0
2005-01-26 19:45:00,1.6881,1.6881,1.688,1.688,136300000.0
2005-01-26 19:46:00,1.6881,1.6882,1.6877,1.6879,136300000.0
2005-01-26 19:47:00,1.688,1.6882,1.6879,1.6881,136300000.0
2005-01-26 19:48:00,1.688,1.6881,1.688,1.6881,136300000.0
2005-01-26 19:49:00,1.688,1.688,1.688,1.688,136300000.0
2005-01-26 19:50:00,1.6879,1.688,1.6879,1.6879,136300000.0
2005-01-26 19:51:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2005-01-26 19:52:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2005-01-26 19:53:00,1.688,1.6881,1.6877,1.6877,136300000.0
2005-01-26 19:54:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2005-01-26 19:55:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-01-26 19:56:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-01-26 19:57:00,1.6875,1.6877,1.6872,1.6875,136300000.0
2005-01-26 19:58:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-01-26 19:59:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-01-26 20:00:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-01-26 20:01:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2005-01-26 20:02:00,1.6874,1.6875,1.6872,1.6875,136300000.0
2005-01-26 20:03:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2005-01-26 20:04:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2005-01-26 20:05:00,1.6879,1.688,1.6877,1.6877,136300000.0
2005-01-26 20:06:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-01-26 20:07:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2005-01-26 20:08:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-01-26 20:09:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2005-01-26 20:10:00,1.688,1.688,1.6875,1.6877,136300000.0
2005-01-26 20:12:00,1.688,1.688,1.6877,1.688,136300000.0
2005-01-26 20:13:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-01-26 20:14:00,1.688,1.6881,1.6877,1.6877,136300000.0
2005-01-26 20:15:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-01-26 20:16:00,1.6879,1.688,1.6877,1.6877,136300000.0
2005-01-26 20:17:00,1.6879,1.6882,1.6877,1.6881,136300000.0
2005-01-26 20:18:00,1.6882,1.6883,1.688,1.6883,136300000.0
2005-01-26 20:19:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2005-01-26 20:20:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2005-01-26 20:21:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2005-01-26 20:22:00,1.6883,1.6885,1.6882,1.6883,136300000.0
2005-01-26 20:23:00,1.6884,1.6887,1.6882,1.6887,136300000.0
2005-01-26 20:24:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2005-01-26 20:25:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2005-01-26 20:26:00,1.6887,1.6888,1.6885,1.6888,136300000.0
2005-01-26 20:27:00,1.6889,1.6889,1.6885,1.6888,136300000.0
2005-01-26 20:28:00,1.6887,1.6887,1.6883,1.6883,136300000.0
2005-01-26 20:29:00,1.6882,1.6883,1.6879,1.6881,136300000.0
2005-01-26 20:30:00,1.6883,1.6883,1.688,1.6881,136300000.0
2005-01-26 20:31:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2005-01-26 20:32:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2005-01-26 20:33:00,1.6882,1.6883,1.688,1.688,136300000.0
2005-01-26 20:34:00,1.6881,1.6882,1.688,1.6881,136300000.0
2005-01-26 20:35:00,1.688,1.6886,1.6879,1.6881,136300000.0
2005-01-26 20:36:00,1.6882,1.6884,1.6875,1.6879,136300000.0
2005-01-26 20:37:00,1.6877,1.6879,1.6872,1.6877,136300000.0
2005-01-26 20:38:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2005-01-26 20:39:00,1.6879,1.6881,1.6877,1.688,136300000.0
2005-01-26 20:40:00,1.6877,1.6884,1.6877,1.6884,136300000.0
2005-01-26 20:41:00,1.6881,1.6884,1.688,1.6884,136300000.0
2005-01-26 20:42:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-01-26 20:43:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2005-01-26 20:44:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2005-01-26 20:45:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-01-26 20:46:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2005-01-26 20:47:00,1.6886,1.6892,1.6885,1.6891,136300000.0
2005-01-26 20:48:00,1.6892,1.6895,1.6889,1.6894,136300000.0
2005-01-26 20:49:00,1.6895,1.6895,1.6892,1.6894,136300000.0
2005-01-26 20:50:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2005-01-26 20:51:00,1.6895,1.6899,1.6894,1.6899,136300000.0
2005-01-26 20:52:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2005-01-26 20:53:00,1.6895,1.6895,1.6884,1.6888,136300000.0
2005-01-26 20:54:00,1.6891,1.6892,1.689,1.689,136300000.0
2005-01-26 20:55:00,1.6889,1.6897,1.6889,1.6897,136300000.0
2005-01-26 20:56:00,1.69,1.69,1.6888,1.6893,136300000.0
2005-01-26 20:57:00,1.6892,1.6897,1.6892,1.6894,136300000.0
2005-01-26 20:58:00,1.6893,1.6895,1.6891,1.6895,136300000.0
2005-01-26 20:59:00,1.6892,1.6897,1.689,1.6895,136300000.0
2005-01-26 21:00:00,1.6891,1.6892,1.6884,1.6884,136300000.0
2005-01-26 21:01:00,1.6885,1.6887,1.6872,1.6875,136300000.0
2005-01-26 21:02:00,1.6877,1.6877,1.6868,1.6871,136300000.0
2005-01-26 21:03:00,1.6874,1.6875,1.6868,1.6872,136300000.0
2005-01-26 21:04:00,1.6871,1.6875,1.6868,1.6872,136300000.0
2005-01-26 21:05:00,1.6874,1.6884,1.6874,1.6883,136300000.0
2005-01-26 21:06:00,1.688,1.6884,1.6877,1.6882,136300000.0
2005-01-26 21:07:00,1.6884,1.6885,1.6879,1.688,136300000.0
2005-01-26 21:08:00,1.6879,1.6885,1.6877,1.6885,136300000.0
2005-01-26 21:09:00,1.6883,1.6892,1.6883,1.6887,136300000.0
2005-01-26 21:10:00,1.6886,1.6895,1.6884,1.6895,136300000.0
2005-01-26 21:11:00,1.6892,1.6899,1.6886,1.6893,136300000.0
2005-01-26 21:12:00,1.6888,1.6897,1.6884,1.6894,136300000.0
2005-01-26 21:13:00,1.6893,1.6897,1.6892,1.6892,136300000.0
2005-01-26 21:14:00,1.689,1.6895,1.6885,1.6885,136300000.0
2005-01-26 21:15:00,1.6887,1.689,1.6886,1.6888,136300000.0
2005-01-26 21:16:00,1.6884,1.6888,1.6884,1.6888,136300000.0
2005-01-26 21:17:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2005-01-26 21:18:00,1.6886,1.6892,1.6877,1.6877,136300000.0
2005-01-26 21:19:00,1.688,1.6893,1.688,1.6885,136300000.0
2005-01-26 21:20:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2005-01-26 21:21:00,1.6885,1.6891,1.6885,1.6888,136300000.0
2005-01-26 21:22:00,1.6891,1.6891,1.6885,1.6887,136300000.0
2005-01-26 21:23:00,1.6886,1.6886,1.6875,1.6875,136300000.0
2005-01-26 21:24:00,1.6877,1.6879,1.6875,1.6877,136300000.0
2005-01-26 21:25:00,1.6879,1.6882,1.6879,1.688,136300000.0
2005-01-26 21:26:00,1.6881,1.6881,1.6875,1.6875,136300000.0
2005-01-26 21:27:00,1.6871,1.6877,1.6871,1.6877,136300000.0
2005-01-26 21:28:00,1.6875,1.6875,1.6871,1.6872,136300000.0
2005-01-26 21:29:00,1.687,1.6871,1.6869,1.6871,136300000.0
2005-01-26 21:30:00,1.6872,1.6874,1.6863,1.6869,136300000.0
2005-01-26 21:31:00,1.6868,1.6879,1.6868,1.6877,136300000.0
2005-01-26 21:32:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2005-01-26 21:33:00,1.6879,1.688,1.6875,1.688,136300000.0
2005-01-26 21:34:00,1.6879,1.6882,1.6875,1.688,136300000.0
2005-01-26 21:35:00,1.6879,1.6884,1.6879,1.6882,136300000.0
2005-01-26 21:36:00,1.6882,1.6885,1.688,1.6882,136300000.0
2005-01-26 21:37:00,1.6884,1.6885,1.6882,1.6882,136300000.0
2005-01-26 21:38:00,1.6884,1.6886,1.6883,1.6884,136300000.0
2005-01-26 21:39:00,1.6885,1.6885,1.688,1.6883,136300000.0
2005-01-26 21:40:00,1.6882,1.6882,1.6871,1.6871,136300000.0
2005-01-26 21:41:00,1.6872,1.6875,1.6871,1.6871,136300000.0
2005-01-26 21:43:00,1.6872,1.688,1.6871,1.6875,136300000.0
2005-01-26 21:44:00,1.6877,1.6885,1.6875,1.6883,136300000.0
2005-01-26 21:45:00,1.6882,1.6882,1.6874,1.6877,136300000.0
2005-01-26 21:46:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2005-01-26 21:47:00,1.6877,1.688,1.6877,1.6879,136300000.0
2005-01-26 21:48:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2005-01-26 21:49:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2005-01-26 21:50:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-01-26 21:51:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2005-01-26 21:52:00,1.6874,1.6874,1.6866,1.6872,136300000.0
2005-01-26 21:53:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2005-01-26 21:54:00,1.687,1.6871,1.687,1.687,136300000.0
2005-01-26 21:55:00,1.687,1.6872,1.687,1.6872,136300000.0
2005-01-26 21:56:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2005-01-26 21:57:00,1.6874,1.6874,1.6868,1.6869,136300000.0
2005-01-26 21:58:00,1.687,1.6871,1.687,1.687,136300000.0
2005-01-26 21:59:00,1.6869,1.6869,1.6865,1.6867,136300000.0
2005-01-26 22:00:00,1.6869,1.6869,1.6864,1.6864,136300000.0
2005-01-26 22:01:00,1.6862,1.6868,1.6862,1.6867,136300000.0
2005-01-26 22:02:00,1.6866,1.6868,1.6862,1.6865,136300000.0
2005-01-26 22:03:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2005-01-26 22:04:00,1.6865,1.6871,1.6864,1.6871,136300000.0
2005-01-26 22:05:00,1.687,1.6871,1.6866,1.687,136300000.0
2005-01-26 22:06:00,1.6872,1.6875,1.687,1.6874,136300000.0
2005-01-26 22:07:00,1.6872,1.6874,1.687,1.6872,136300000.0
2005-01-26 22:08:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2005-01-26 22:09:00,1.6871,1.6874,1.687,1.687,136300000.0
2005-01-26 22:10:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-01-26 22:11:00,1.687,1.6871,1.6869,1.687,136300000.0
2005-01-26 22:12:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2005-01-26 22:13:00,1.687,1.6871,1.6869,1.687,136300000.0
2005-01-26 22:14:00,1.6871,1.6871,1.687,1.6871,136300000.0
2005-01-26 22:15:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-01-26 22:17:00,1.6872,1.6874,1.6867,1.687,136300000.0
2005-01-26 22:18:00,1.6869,1.6875,1.6869,1.6871,136300000.0
2005-01-26 22:19:00,1.687,1.6872,1.687,1.6871,136300000.0
2005-01-26 22:20:00,1.6868,1.6871,1.6867,1.6867,136300000.0
2005-01-26 22:21:00,1.687,1.687,1.6865,1.6867,136300000.0
2005-01-26 22:22:00,1.6866,1.6869,1.6866,1.6868,136300000.0
2005-01-26 22:23:00,1.6869,1.6874,1.6867,1.6867,136300000.0
2005-01-26 22:24:00,1.687,1.6874,1.687,1.6871,136300000.0
2005-01-26 22:25:00,1.6869,1.687,1.6867,1.6868,136300000.0
2005-01-26 22:26:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-01-26 22:27:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-01-26 22:28:00,1.6872,1.6872,1.687,1.687,136300000.0
2005-01-26 22:29:00,1.6869,1.687,1.6869,1.6869,136300000.0
2005-01-26 22:30:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2005-01-26 22:31:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2005-01-26 22:32:00,1.6865,1.6868,1.6863,1.6863,136300000.0
2005-01-26 22:33:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2005-01-26 22:34:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2005-01-26 22:35:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2005-01-26 22:36:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2005-01-26 22:37:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-01-26 22:40:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2005-01-26 22:41:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2005-01-26 22:43:00,1.6868,1.687,1.6868,1.687,136300000.0
2005-01-26 22:44:00,1.6867,1.687,1.6864,1.6868,136300000.0
2005-01-26 22:45:00,1.6866,1.6867,1.6863,1.6864,136300000.0
2005-01-26 22:46:00,1.6866,1.6867,1.6863,1.6867,136300000.0
2005-01-26 22:47:00,1.6866,1.6866,1.6858,1.686,136300000.0
2005-01-26 22:48:00,1.6859,1.6865,1.6856,1.6865,136300000.0
2005-01-26 22:49:00,1.6866,1.6866,1.6858,1.6861,136300000.0
2005-01-26 22:50:00,1.6863,1.6863,1.686,1.6861,136300000.0
2005-01-26 22:51:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2005-01-26 22:52:00,1.686,1.6863,1.6857,1.6859,136300000.0
2005-01-26 22:53:00,1.686,1.6863,1.6858,1.6858,136300000.0
2005-01-26 22:54:00,1.6859,1.6859,1.6855,1.6856,136300000.0
2005-01-26 22:55:00,1.6857,1.6862,1.6857,1.6862,136300000.0
2005-01-26 22:56:00,1.6861,1.6866,1.6858,1.6863,136300000.0
2005-01-26 22:57:00,1.6867,1.6867,1.6858,1.6865,136300000.0
2005-01-26 22:58:00,1.6863,1.6867,1.6862,1.6863,136300000.0
2005-01-26 22:59:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2005-01-26 23:00:00,1.6861,1.6865,1.6861,1.6863,136300000.0
2005-01-26 23:01:00,1.6862,1.6867,1.6862,1.6865,136300000.0
2005-01-26 23:02:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2005-01-26 23:03:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2005-01-26 23:04:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2005-01-26 23:05:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2005-01-26 23:06:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2005-01-26 23:07:00,1.6864,1.6866,1.6863,1.6864,136300000.0
2005-01-26 23:08:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2005-01-26 23:09:00,1.6864,1.6864,1.6859,1.686,136300000.0
2005-01-26 23:10:00,1.6861,1.6872,1.6861,1.6871,136300000.0
2005-01-26 23:11:00,1.687,1.6874,1.6869,1.687,136300000.0
2005-01-26 23:12:00,1.6871,1.6877,1.6868,1.687,136300000.0
2005-01-26 23:13:00,1.6869,1.6871,1.6867,1.6869,136300000.0
2005-01-26 23:14:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-01-26 23:15:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-01-26 23:16:00,1.6879,1.688,1.6879,1.6879,136300000.0
2005-01-26 23:17:00,1.688,1.6881,1.6877,1.6881,136300000.0
2005-01-26 23:18:00,1.6877,1.688,1.6877,1.6879,136300000.0
2005-01-26 23:19:00,1.6877,1.688,1.6877,1.6879,136300000.0
2005-01-26 23:20:00,1.6881,1.6881,1.6877,1.6877,136300000.0
2005-01-26 23:21:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-01-26 23:22:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2005-01-26 23:23:00,1.6875,1.6877,1.6872,1.6875,136300000.0
2005-01-26 23:24:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-01-26 23:25:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2005-01-26 23:26:00,1.6872,1.6875,1.6871,1.6874,136300000.0
2005-01-26 23:27:00,1.6872,1.6872,1.687,1.6871,136300000.0
2005-01-26 23:28:00,1.6872,1.6877,1.6871,1.6875,136300000.0
2005-01-26 23:29:00,1.6877,1.6877,1.6871,1.6874,136300000.0
2005-01-26 23:30:00,1.6872,1.6872,1.687,1.687,136300000.0
2005-01-26 23:31:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2005-01-26 23:32:00,1.687,1.6875,1.687,1.6874,136300000.0
2005-01-26 23:33:00,1.6872,1.6875,1.6871,1.6874,136300000.0
2005-01-26 23:34:00,1.6875,1.6875,1.687,1.6871,136300000.0
2005-01-26 23:35:00,1.6872,1.6872,1.6869,1.6871,136300000.0
2005-01-26 23:36:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2005-01-26 23:37:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2005-01-26 23:38:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-01-26 23:40:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-01-26 23:41:00,1.6874,1.6877,1.6872,1.6877,136300000.0
2005-01-26 23:42:00,1.6879,1.6884,1.6877,1.6883,136300000.0
2005-01-26 23:43:00,1.6882,1.6887,1.6882,1.6886,136300000.0
2005-01-26 23:44:00,1.6887,1.689,1.6887,1.689,136300000.0
2005-01-26 23:45:00,1.6889,1.6892,1.6888,1.6892,136300000.0
2005-01-26 23:46:00,1.6893,1.6893,1.6888,1.6888,136300000.0
2005-01-26 23:47:00,1.6887,1.689,1.6887,1.689,136300000.0
2005-01-26 23:48:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2005-01-26 23:49:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2005-01-26 23:50:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-01-26 23:51:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2005-01-26 23:53:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2005-01-26 23:54:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2005-01-26 23:56:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2005-01-26 23:57:00,1.6888,1.689,1.6888,1.6889,136300000.0
2005-01-26 23:58:00,1.689,1.689,1.689,1.689,136300000.0
2005-01-26 23:59:00,1.6889,1.689,1.6888,1.6889,136300000.0
2005-01-27 00:00:00,1.6891,1.6891,1.6888,1.6889,136300000.0
2005-01-27 00:01:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2005-01-27 00:02:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2005-01-27 00:03:00,1.6887,1.6887,1.6882,1.6882,136300000.0
2005-01-27 00:05:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-01-27 00:06:00,1.6883,1.689,1.6883,1.6886,136300000.0
2005-01-27 00:07:00,1.6888,1.6889,1.6886,1.6887,136300000.0
2005-01-27 00:08:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2005-01-27 00:09:00,1.6888,1.689,1.6888,1.689,136300000.0
2005-01-27 00:10:00,1.6889,1.689,1.6889,1.6889,136300000.0
2005-01-27 00:11:00,1.689,1.6892,1.689,1.689,136300000.0
2005-01-27 00:12:00,1.6891,1.6891,1.689,1.6891,136300000.0
2005-01-27 00:14:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2005-01-27 00:15:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2005-01-27 00:16:00,1.6889,1.6891,1.6886,1.6886,136300000.0
2005-01-27 00:17:00,1.6885,1.6888,1.6884,1.6886,136300000.0
2005-01-27 00:18:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2005-01-27 00:19:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2005-01-27 00:20:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-01-27 00:21:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-01-27 00:22:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2005-01-27 00:23:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2005-01-27 00:24:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-01-27 00:26:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2005-01-27 00:27:00,1.6887,1.6888,1.6883,1.6885,136300000.0
2005-01-27 00:28:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-01-27 00:29:00,1.6886,1.6888,1.6884,1.6884,136300000.0
2005-01-27 00:30:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2005-01-27 00:31:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-01-27 00:32:00,1.6882,1.6882,1.6879,1.6881,136300000.0
2005-01-27 00:33:00,1.688,1.6882,1.688,1.6882,136300000.0
2005-01-27 00:34:00,1.6881,1.6882,1.6879,1.6879,136300000.0
2005-01-27 00:35:00,1.688,1.6881,1.6877,1.6877,136300000.0
2005-01-27 00:36:00,1.6879,1.6881,1.6877,1.6881,136300000.0
2005-01-27 00:37:00,1.688,1.6881,1.6879,1.688,136300000.0
2005-01-27 00:38:00,1.6881,1.6881,1.6879,1.6881,136300000.0
2005-01-27 00:39:00,1.688,1.6881,1.688,1.6881,136300000.0
2005-01-27 00:40:00,1.688,1.688,1.688,1.688,136300000.0
2005-01-27 00:42:00,1.6879,1.688,1.6879,1.6879,136300000.0
2005-01-27 00:44:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-01-27 00:45:00,1.6879,1.688,1.6877,1.688,136300000.0
2005-01-27 00:46:00,1.6882,1.6882,1.688,1.688,136300000.0
2005-01-27 00:47:00,1.6881,1.6882,1.688,1.6881,136300000.0
2005-01-27 00:48:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2005-01-27 00:49:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-01-27 00:50:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-01-27 00:51:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-01-27 00:52:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-01-27 00:54:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-01-27 00:55:00,1.6875,1.6877,1.6874,1.6874,136300000.0
2005-01-27 00:56:00,1.6875,1.6875,1.6871,1.6874,136300000.0
2005-01-27 00:57:00,1.6872,1.6877,1.6872,1.6877,136300000.0
2005-01-27 00:58:00,1.6875,1.6877,1.6869,1.6872,136300000.0
2005-01-27 00:59:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2005-01-27 01:00:00,1.6875,1.6877,1.6871,1.6871,136300000.0
2005-01-27 01:01:00,1.6872,1.6872,1.6866,1.6866,136300000.0
2005-01-27 01:02:00,1.686,1.6863,1.6857,1.6857,136300000.0
2005-01-27 01:03:00,1.6859,1.686,1.6856,1.6857,136300000.0
2005-01-27 01:04:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2005-01-27 01:05:00,1.6855,1.6857,1.6851,1.6854,136300000.0
2005-01-27 01:06:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2005-01-27 01:07:00,1.6855,1.6859,1.6854,1.6857,136300000.0
2005-01-27 01:08:00,1.6858,1.6864,1.6856,1.6856,136300000.0
2005-01-27 01:09:00,1.6858,1.6863,1.6856,1.6859,136300000.0
2005-01-27 01:10:00,1.6856,1.6861,1.6855,1.6858,136300000.0
2005-01-27 01:11:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2005-01-27 01:12:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2005-01-27 01:13:00,1.6858,1.6861,1.6857,1.6861,136300000.0
2005-01-27 01:14:00,1.6858,1.6859,1.6853,1.6853,136300000.0
2005-01-27 01:15:00,1.6854,1.6858,1.6853,1.6858,136300000.0
2005-01-27 01:16:00,1.6862,1.6862,1.6855,1.6856,136300000.0
2005-01-27 01:17:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2005-01-27 01:18:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2005-01-27 01:19:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2005-01-27 01:20:00,1.6851,1.6855,1.6851,1.6853,136300000.0
2005-01-27 01:22:00,1.6851,1.6853,1.6849,1.6851,136300000.0
2005-01-27 01:23:00,1.6848,1.6859,1.6848,1.6854,136300000.0
2005-01-27 01:24:00,1.6855,1.6855,1.685,1.6851,136300000.0
2005-01-27 01:25:00,1.685,1.6855,1.685,1.6853,136300000.0
2005-01-27 01:26:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-01-27 01:27:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-01-27 01:28:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2005-01-27 01:29:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2005-01-27 01:30:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2005-01-27 01:31:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2005-01-27 01:32:00,1.6851,1.6853,1.685,1.6851,136300000.0
2005-01-27 01:33:00,1.685,1.6853,1.6849,1.6851,136300000.0
2005-01-27 01:34:00,1.685,1.6857,1.685,1.6857,136300000.0
2005-01-27 01:35:00,1.6856,1.686,1.6855,1.6858,136300000.0
2005-01-27 01:36:00,1.6857,1.6864,1.6857,1.6864,136300000.0
2005-01-27 01:37:00,1.6863,1.6868,1.6863,1.6866,136300000.0
2005-01-27 01:38:00,1.6865,1.6871,1.6865,1.6869,136300000.0
2005-01-27 01:39:00,1.6871,1.6871,1.6866,1.6867,136300000.0
2005-01-27 01:40:00,1.6866,1.6867,1.6863,1.6864,136300000.0
2005-01-27 01:41:00,1.6863,1.6865,1.6862,1.6865,136300000.0
2005-01-27 01:42:00,1.6864,1.6865,1.6862,1.6864,136300000.0
2005-01-27 01:43:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2005-01-27 01:44:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-01-27 01:45:00,1.6866,1.6869,1.6866,1.6868,136300000.0
2005-01-27 01:46:00,1.687,1.687,1.6865,1.6867,136300000.0
2005-01-27 01:47:00,1.6868,1.6874,1.6867,1.6871,136300000.0
2005-01-27 01:48:00,1.687,1.6871,1.687,1.687,136300000.0
2005-01-27 01:49:00,1.6871,1.6871,1.687,1.6871,136300000.0
2005-01-27 01:50:00,1.687,1.6872,1.687,1.687,136300000.0
2005-01-27 01:51:00,1.6871,1.6871,1.687,1.687,136300000.0
2005-01-27 01:52:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2005-01-27 01:53:00,1.6872,1.6872,1.6868,1.6869,136300000.0
2005-01-27 01:54:00,1.6867,1.6867,1.6861,1.6864,136300000.0
2005-01-27 01:55:00,1.6863,1.6864,1.6861,1.6863,136300000.0
2005-01-27 01:56:00,1.6861,1.6867,1.6861,1.6863,136300000.0
2005-01-27 01:57:00,1.6864,1.6864,1.686,1.686,136300000.0
2005-01-27 01:58:00,1.6861,1.6864,1.6856,1.686,136300000.0
2005-01-27 01:59:00,1.6859,1.686,1.6854,1.6858,136300000.0
2005-01-27 02:00:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-01-27 02:03:00,1.6858,1.6859,1.6851,1.6856,136300000.0
2005-01-27 02:04:00,1.6859,1.6859,1.6855,1.6858,136300000.0
2005-01-27 02:05:00,1.6859,1.6865,1.6858,1.6865,136300000.0
2005-01-27 02:06:00,1.6863,1.6865,1.6862,1.6863,136300000.0
2005-01-27 02:07:00,1.6862,1.6862,1.6859,1.686,136300000.0
2005-01-27 02:08:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2005-01-27 02:09:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2005-01-27 02:10:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2005-01-27 02:11:00,1.6862,1.6866,1.6862,1.6864,136300000.0
2005-01-27 02:12:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2005-01-27 02:13:00,1.6861,1.6863,1.6859,1.6859,136300000.0
2005-01-27 02:14:00,1.686,1.6863,1.6858,1.6862,136300000.0
2005-01-27 02:15:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2005-01-27 02:16:00,1.6861,1.6863,1.686,1.686,136300000.0
2005-01-27 02:17:00,1.6861,1.6861,1.6856,1.6856,136300000.0
2005-01-27 02:18:00,1.6857,1.6857,1.6851,1.6855,136300000.0
2005-01-27 02:19:00,1.6854,1.6859,1.6854,1.6858,136300000.0
2005-01-27 02:20:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2005-01-27 02:21:00,1.6856,1.6857,1.6853,1.6854,136300000.0
2005-01-27 02:22:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2005-01-27 02:23:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2005-01-27 02:24:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2005-01-27 02:25:00,1.6856,1.6859,1.6855,1.6859,136300000.0
2005-01-27 02:26:00,1.686,1.686,1.6859,1.686,136300000.0
2005-01-27 02:27:00,1.6859,1.686,1.6854,1.6854,136300000.0
2005-01-27 02:28:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2005-01-27 02:29:00,1.685,1.6855,1.6849,1.6854,136300000.0
2005-01-27 02:30:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2005-01-27 02:31:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2005-01-27 02:32:00,1.6856,1.6859,1.6854,1.6859,136300000.0
2005-01-27 02:33:00,1.686,1.686,1.6857,1.6858,136300000.0
2005-01-27 02:34:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2005-01-27 02:35:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2005-01-27 02:36:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2005-01-27 02:37:00,1.6862,1.6865,1.6861,1.6864,136300000.0
2005-01-27 02:38:00,1.6865,1.6865,1.6862,1.6864,136300000.0
2005-01-27 02:39:00,1.6861,1.6865,1.6861,1.6864,136300000.0
2005-01-27 02:40:00,1.6861,1.6863,1.686,1.6861,136300000.0
2005-01-27 02:41:00,1.6862,1.6863,1.6859,1.6861,136300000.0
2005-01-27 02:42:00,1.6862,1.6864,1.6859,1.6859,136300000.0
2005-01-27 02:43:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2005-01-27 02:44:00,1.6856,1.6858,1.6854,1.6857,136300000.0
2005-01-27 02:45:00,1.6856,1.6856,1.6847,1.6847,136300000.0
2005-01-27 02:46:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2005-01-27 02:47:00,1.6845,1.6847,1.6841,1.6842,136300000.0
2005-01-27 02:48:00,1.6843,1.6843,1.684,1.6841,136300000.0
2005-01-27 02:49:00,1.6842,1.6844,1.6839,1.6839,136300000.0
2005-01-27 02:50:00,1.6838,1.6838,1.6816,1.6825,136300000.0
2005-01-27 02:51:00,1.6824,1.683,1.6824,1.6825,136300000.0
2005-01-27 02:52:00,1.6829,1.6834,1.6828,1.6834,136300000.0
2005-01-27 02:53:00,1.6835,1.6841,1.6835,1.6836,136300000.0
2005-01-27 02:54:00,1.6835,1.6843,1.6834,1.6843,136300000.0
2005-01-27 02:55:00,1.6844,1.6844,1.6835,1.6835,136300000.0
2005-01-27 02:56:00,1.6834,1.6838,1.6831,1.6835,136300000.0
2005-01-27 02:57:00,1.6834,1.6839,1.6833,1.6838,136300000.0
2005-01-27 02:58:00,1.6841,1.6843,1.6839,1.6843,136300000.0
2005-01-27 02:59:00,1.6842,1.6843,1.6835,1.6835,136300000.0
2005-01-27 03:00:00,1.6836,1.684,1.6836,1.6839,136300000.0
2005-01-27 03:01:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2005-01-27 03:02:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-01-27 03:03:00,1.6838,1.6841,1.6836,1.6839,136300000.0
2005-01-27 03:04:00,1.684,1.684,1.6836,1.6839,136300000.0
2005-01-27 03:05:00,1.684,1.6843,1.6838,1.6839,136300000.0
2005-01-27 03:06:00,1.6838,1.684,1.6836,1.6838,136300000.0
2005-01-27 03:07:00,1.684,1.684,1.6835,1.6838,136300000.0
2005-01-27 03:08:00,1.6836,1.6839,1.6834,1.6835,136300000.0
2005-01-27 03:09:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2005-01-27 03:10:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2005-01-27 03:11:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2005-01-27 03:12:00,1.6832,1.6838,1.6832,1.6834,136300000.0
2005-01-27 03:13:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2005-01-27 03:14:00,1.6833,1.6839,1.6831,1.6832,136300000.0
2005-01-27 03:15:00,1.6831,1.6836,1.683,1.6836,136300000.0
2005-01-27 03:16:00,1.6835,1.6839,1.6833,1.6836,136300000.0
2005-01-27 03:17:00,1.6838,1.6841,1.6835,1.684,136300000.0
2005-01-27 03:18:00,1.6841,1.6844,1.6839,1.6843,136300000.0
2005-01-27 03:19:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2005-01-27 03:20:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2005-01-27 03:21:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2005-01-27 03:22:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2005-01-27 03:23:00,1.6841,1.6841,1.6838,1.684,136300000.0
2005-01-27 03:24:00,1.6839,1.684,1.6839,1.684,136300000.0
2005-01-27 03:26:00,1.684,1.6841,1.6839,1.684,136300000.0
2005-01-27 03:27:00,1.6841,1.6841,1.6836,1.6836,136300000.0
2005-01-27 03:28:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2005-01-27 03:29:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2005-01-27 03:30:00,1.6838,1.6839,1.6835,1.6836,136300000.0
2005-01-27 03:31:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2005-01-27 03:32:00,1.6835,1.6839,1.6835,1.6836,136300000.0
2005-01-27 03:33:00,1.6835,1.6839,1.6835,1.6838,136300000.0
2005-01-27 03:34:00,1.6839,1.684,1.6836,1.6836,136300000.0
2005-01-27 03:35:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-01-27 03:36:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-01-27 03:37:00,1.6838,1.6844,1.6835,1.6844,136300000.0
2005-01-27 03:38:00,1.6845,1.6846,1.6843,1.6844,136300000.0
2005-01-27 03:39:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2005-01-27 03:40:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2005-01-27 03:41:00,1.6847,1.6847,1.684,1.684,136300000.0
2005-01-27 03:42:00,1.6839,1.6841,1.6836,1.6838,136300000.0
2005-01-27 03:43:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2005-01-27 03:44:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2005-01-27 03:45:00,1.6836,1.6838,1.6829,1.6833,136300000.0
2005-01-27 03:46:00,1.6831,1.6838,1.6831,1.6836,136300000.0
2005-01-27 03:47:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-01-27 03:48:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-01-27 03:51:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2005-01-27 03:52:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2005-01-27 03:53:00,1.6835,1.6836,1.6833,1.6836,136300000.0
2005-01-27 03:54:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2005-01-27 03:55:00,1.6836,1.6836,1.6832,1.6834,136300000.0
2005-01-27 03:56:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2005-01-27 03:57:00,1.6838,1.6839,1.6836,1.6838,136300000.0
2005-01-27 03:58:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2005-01-27 03:59:00,1.6838,1.6841,1.6838,1.684,136300000.0
2005-01-27 04:00:00,1.6839,1.6842,1.6839,1.684,136300000.0
2005-01-27 04:01:00,1.6839,1.6844,1.6838,1.6841,136300000.0
2005-01-27 04:02:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2005-01-27 04:03:00,1.6842,1.6842,1.684,1.6841,136300000.0
2005-01-27 04:04:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2005-01-27 04:05:00,1.6842,1.6845,1.684,1.6841,136300000.0
2005-01-27 04:06:00,1.684,1.684,1.684,1.684,136300000.0
2005-01-27 04:07:00,1.6839,1.6841,1.6839,1.684,136300000.0
2005-01-27 04:08:00,1.6839,1.684,1.6839,1.684,136300000.0
2005-01-27 04:09:00,1.6839,1.6841,1.6838,1.684,136300000.0
2005-01-27 04:10:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-01-27 04:11:00,1.6842,1.6842,1.684,1.684,136300000.0
2005-01-27 04:12:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2005-01-27 04:13:00,1.684,1.6841,1.6839,1.6839,136300000.0
2005-01-27 04:15:00,1.684,1.684,1.6838,1.6839,136300000.0
2005-01-27 04:16:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-01-27 04:17:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2005-01-27 04:18:00,1.6836,1.6839,1.6836,1.6836,136300000.0
2005-01-27 04:19:00,1.6835,1.684,1.6834,1.6836,136300000.0
2005-01-27 04:20:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-01-27 04:21:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2005-01-27 04:22:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2005-01-27 04:23:00,1.6833,1.6834,1.6831,1.6834,136300000.0
2005-01-27 04:24:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2005-01-27 04:25:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2005-01-27 04:26:00,1.6832,1.6833,1.683,1.6831,136300000.0
2005-01-27 04:27:00,1.683,1.6831,1.683,1.6831,136300000.0
2005-01-27 04:28:00,1.6832,1.6836,1.6829,1.6835,136300000.0
2005-01-27 04:29:00,1.6834,1.6838,1.6833,1.6835,136300000.0
2005-01-27 04:30:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2005-01-27 04:31:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2005-01-27 04:32:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2005-01-27 04:34:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-27 04:36:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-01-27 04:37:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2005-01-27 04:38:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2005-01-27 04:39:00,1.6832,1.6832,1.683,1.6832,136300000.0
2005-01-27 04:40:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2005-01-27 04:41:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-01-27 04:42:00,1.6829,1.6831,1.6829,1.683,136300000.0
2005-01-27 04:43:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-01-27 04:44:00,1.6828,1.6831,1.6828,1.683,136300000.0
2005-01-27 04:45:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2005-01-27 04:46:00,1.6833,1.6833,1.683,1.6831,136300000.0
2005-01-27 04:47:00,1.6832,1.6832,1.683,1.6831,136300000.0
2005-01-27 04:48:00,1.6832,1.6834,1.6829,1.6834,136300000.0
2005-01-27 04:49:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2005-01-27 04:50:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2005-01-27 04:51:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2005-01-27 04:52:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2005-01-27 04:53:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2005-01-27 04:54:00,1.6833,1.6835,1.6832,1.6832,136300000.0
2005-01-27 04:55:00,1.6831,1.6833,1.683,1.6832,136300000.0
2005-01-27 04:56:00,1.6833,1.6836,1.6833,1.6835,136300000.0
2005-01-27 04:57:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2005-01-27 04:58:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-01-27 05:00:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-01-27 05:02:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-01-27 05:03:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2005-01-27 05:04:00,1.6839,1.6841,1.6836,1.6836,136300000.0
2005-01-27 05:05:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-01-27 05:06:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-01-27 05:10:00,1.6834,1.6835,1.6832,1.6833,136300000.0
2005-01-27 05:11:00,1.6832,1.6833,1.683,1.6833,136300000.0
2005-01-27 05:12:00,1.6831,1.6833,1.683,1.683,136300000.0
2005-01-27 05:13:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2005-01-27 05:14:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-01-27 05:15:00,1.6831,1.6833,1.6829,1.6829,136300000.0
2005-01-27 05:16:00,1.683,1.683,1.683,1.683,136300000.0
2005-01-27 05:17:00,1.6828,1.6831,1.6827,1.6829,136300000.0
2005-01-27 05:18:00,1.683,1.6831,1.6829,1.6831,136300000.0
2005-01-27 05:19:00,1.683,1.6833,1.683,1.6831,136300000.0
2005-01-27 05:20:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-01-27 05:21:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2005-01-27 05:22:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2005-01-27 05:23:00,1.6835,1.6836,1.6833,1.6834,136300000.0
2005-01-27 05:24:00,1.6835,1.6836,1.6833,1.6836,136300000.0
2005-01-27 05:25:00,1.6834,1.6838,1.6834,1.6836,136300000.0
2005-01-27 05:26:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2005-01-27 05:27:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2005-01-27 05:28:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2005-01-27 05:29:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2005-01-27 05:30:00,1.6834,1.6835,1.683,1.683,136300000.0
2005-01-27 05:31:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2005-01-27 05:32:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2005-01-27 05:33:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2005-01-27 05:34:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-01-27 05:36:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2005-01-27 05:37:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2005-01-27 05:38:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2005-01-27 05:39:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2005-01-27 05:40:00,1.6834,1.6834,1.6829,1.6829,136300000.0
2005-01-27 05:41:00,1.6831,1.6831,1.6829,1.683,136300000.0
2005-01-27 05:42:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-01-27 05:43:00,1.6832,1.6835,1.683,1.683,136300000.0
2005-01-27 05:44:00,1.6829,1.683,1.6827,1.683,136300000.0
2005-01-27 05:45:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2005-01-27 05:46:00,1.683,1.6833,1.683,1.6832,136300000.0
2005-01-27 05:47:00,1.6833,1.6833,1.6828,1.6833,136300000.0
2005-01-27 05:48:00,1.6832,1.6832,1.6829,1.6832,136300000.0
2005-01-27 05:49:00,1.6833,1.6833,1.683,1.6831,136300000.0
2005-01-27 05:50:00,1.6832,1.6832,1.683,1.6832,136300000.0
2005-01-27 05:51:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2005-01-27 05:52:00,1.6833,1.6835,1.683,1.6833,136300000.0
2005-01-27 05:53:00,1.6832,1.6836,1.6832,1.6836,136300000.0
2005-01-27 05:54:00,1.6835,1.6836,1.6833,1.6836,136300000.0
2005-01-27 05:55:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-01-27 05:56:00,1.6835,1.6835,1.6831,1.6834,136300000.0
2005-01-27 05:57:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2005-01-27 05:58:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2005-01-27 05:59:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2005-01-27 06:00:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2005-01-27 06:01:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2005-01-27 06:02:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2005-01-27 06:03:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2005-01-27 06:04:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-01-27 06:05:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2005-01-27 06:06:00,1.6832,1.6836,1.6831,1.6836,136300000.0
2005-01-27 06:07:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-01-27 06:08:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2005-01-27 06:09:00,1.6836,1.6838,1.6835,1.6836,136300000.0
2005-01-27 06:10:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-01-27 06:11:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2005-01-27 06:12:00,1.6834,1.6836,1.6832,1.6834,136300000.0
2005-01-27 06:13:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2005-01-27 06:14:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2005-01-27 06:16:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2005-01-27 06:17:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-01-27 06:18:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2005-01-27 06:19:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2005-01-27 06:20:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2005-01-27 06:21:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2005-01-27 06:22:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2005-01-27 06:23:00,1.6832,1.6834,1.683,1.6833,136300000.0
2005-01-27 06:24:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2005-01-27 06:25:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2005-01-27 06:26:00,1.6832,1.6834,1.683,1.6831,136300000.0
2005-01-27 06:27:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2005-01-27 06:28:00,1.6834,1.6834,1.6831,1.6834,136300000.0
2005-01-27 06:29:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2005-01-27 06:30:00,1.6835,1.6836,1.6832,1.6835,136300000.0
2005-01-27 06:31:00,1.6836,1.684,1.6836,1.684,136300000.0
2005-01-27 06:32:00,1.6839,1.6841,1.6836,1.6839,136300000.0
2005-01-27 06:33:00,1.6838,1.6842,1.6835,1.6836,136300000.0
2005-01-27 06:34:00,1.6836,1.6838,1.6834,1.6835,136300000.0
2005-01-27 06:35:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2005-01-27 06:36:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2005-01-27 06:37:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-01-27 06:38:00,1.6838,1.6839,1.6836,1.6838,136300000.0
2005-01-27 06:39:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2005-01-27 06:40:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-01-27 06:41:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-01-27 06:42:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2005-01-27 06:43:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2005-01-27 06:44:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2005-01-27 06:45:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-01-27 06:46:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-01-27 06:47:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-01-27 06:48:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2005-01-27 06:49:00,1.6835,1.6838,1.6833,1.6835,136300000.0
2005-01-27 06:50:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2005-01-27 06:51:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2005-01-27 06:52:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2005-01-27 06:53:00,1.6835,1.6836,1.6833,1.6836,136300000.0
2005-01-27 06:54:00,1.6835,1.6836,1.6832,1.6836,136300000.0
2005-01-27 06:55:00,1.6838,1.684,1.6835,1.6839,136300000.0
2005-01-27 06:56:00,1.6838,1.684,1.6836,1.684,136300000.0
2005-01-27 06:57:00,1.6839,1.6843,1.6838,1.6842,136300000.0
2005-01-27 06:58:00,1.6841,1.6845,1.6841,1.6843,136300000.0
2005-01-27 06:59:00,1.6842,1.6843,1.6839,1.684,136300000.0
2005-01-27 07:00:00,1.6841,1.6841,1.684,1.684,136300000.0
2005-01-27 07:01:00,1.6839,1.684,1.6836,1.6839,136300000.0
2005-01-27 07:02:00,1.684,1.6841,1.6838,1.6841,136300000.0
2005-01-27 07:03:00,1.684,1.684,1.6836,1.6838,136300000.0
2005-01-27 07:04:00,1.6839,1.6844,1.6835,1.6835,136300000.0
2005-01-27 07:05:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2005-01-27 07:06:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-01-27 07:07:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2005-01-27 07:08:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2005-01-27 07:09:00,1.6838,1.684,1.6836,1.6838,136300000.0
2005-01-27 07:10:00,1.6839,1.684,1.6838,1.684,136300000.0
2005-01-27 07:11:00,1.6841,1.6843,1.6839,1.6839,136300000.0
2005-01-27 07:12:00,1.6838,1.6843,1.6838,1.6842,136300000.0
2005-01-27 07:13:00,1.6841,1.6842,1.684,1.6842,136300000.0
2005-01-27 07:14:00,1.6841,1.6843,1.6839,1.6842,136300000.0
2005-01-27 07:15:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2005-01-27 07:16:00,1.6844,1.6844,1.684,1.6842,136300000.0
2005-01-27 07:17:00,1.6841,1.6844,1.684,1.6841,136300000.0
2005-01-27 07:18:00,1.684,1.6841,1.6836,1.684,136300000.0
2005-01-27 07:19:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2005-01-27 07:20:00,1.6841,1.6842,1.684,1.684,136300000.0
2005-01-27 07:21:00,1.6843,1.6843,1.684,1.6842,136300000.0
2005-01-27 07:22:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2005-01-27 07:23:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2005-01-27 07:24:00,1.6845,1.6846,1.6843,1.6844,136300000.0
2005-01-27 07:25:00,1.6843,1.6849,1.6842,1.6848,136300000.0
2005-01-27 07:26:00,1.6847,1.6848,1.6844,1.6846,136300000.0
2005-01-27 07:27:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2005-01-27 07:28:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2005-01-27 07:29:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2005-01-27 07:30:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2005-01-27 07:31:00,1.6843,1.6848,1.6842,1.6848,136300000.0
2005-01-27 07:32:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2005-01-27 07:33:00,1.6848,1.6851,1.6846,1.685,136300000.0
2005-01-27 07:34:00,1.6851,1.6855,1.685,1.6854,136300000.0
2005-01-27 07:35:00,1.6855,1.6856,1.6849,1.6851,136300000.0
2005-01-27 07:36:00,1.685,1.6854,1.685,1.6851,136300000.0
2005-01-27 07:37:00,1.6854,1.6861,1.6853,1.6861,136300000.0
2005-01-27 07:38:00,1.686,1.6862,1.6858,1.6861,136300000.0
2005-01-27 07:39:00,1.686,1.6861,1.6859,1.6861,136300000.0
2005-01-27 07:40:00,1.6862,1.6863,1.686,1.686,136300000.0
2005-01-27 07:41:00,1.6859,1.6861,1.6858,1.686,136300000.0
2005-01-27 07:42:00,1.6859,1.6864,1.6857,1.6862,136300000.0
2005-01-27 07:43:00,1.6863,1.6869,1.686,1.6861,136300000.0
2005-01-27 07:44:00,1.6865,1.6868,1.6862,1.6862,136300000.0
2005-01-27 07:45:00,1.6859,1.6864,1.6858,1.6864,136300000.0
2005-01-27 07:46:00,1.6863,1.6863,1.6857,1.6859,136300000.0
2005-01-27 07:47:00,1.6858,1.6864,1.6858,1.6864,136300000.0
2005-01-27 07:48:00,1.6865,1.6865,1.6861,1.6861,136300000.0
2005-01-27 07:49:00,1.6859,1.686,1.6859,1.6859,136300000.0
2005-01-27 07:50:00,1.6861,1.6861,1.6859,1.686,136300000.0
2005-01-27 07:51:00,1.6859,1.6862,1.6857,1.6861,136300000.0
2005-01-27 07:52:00,1.686,1.6862,1.686,1.6861,136300000.0
2005-01-27 07:53:00,1.686,1.6861,1.6858,1.6859,136300000.0
2005-01-27 07:54:00,1.6858,1.686,1.6857,1.686,136300000.0
2005-01-27 07:55:00,1.6857,1.686,1.6854,1.686,136300000.0
2005-01-27 07:56:00,1.6861,1.6867,1.686,1.686,136300000.0
2005-01-27 07:57:00,1.6859,1.6866,1.6855,1.6858,136300000.0
2005-01-27 07:58:00,1.6859,1.6862,1.6855,1.686,136300000.0
2005-01-27 07:59:00,1.6859,1.6861,1.6857,1.6859,136300000.0
2005-01-27 08:00:00,1.6856,1.6863,1.6855,1.686,136300000.0
2005-01-27 08:01:00,1.6859,1.6862,1.6856,1.686,136300000.0
2005-01-27 08:02:00,1.6859,1.686,1.6854,1.686,136300000.0
2005-01-27 08:03:00,1.6861,1.6862,1.6857,1.6859,136300000.0
2005-01-27 08:04:00,1.6858,1.6859,1.6853,1.6857,136300000.0
2005-01-27 08:05:00,1.6859,1.6864,1.6855,1.6857,136300000.0
2005-01-27 08:06:00,1.6861,1.6861,1.6854,1.6856,136300000.0
2005-01-27 08:07:00,1.6857,1.686,1.6852,1.6853,136300000.0
2005-01-27 08:08:00,1.6854,1.6855,1.6852,1.6855,136300000.0
2005-01-27 08:09:00,1.6856,1.6857,1.6851,1.6853,136300000.0
2005-01-27 08:10:00,1.6852,1.6854,1.6841,1.6844,136300000.0
2005-01-27 08:11:00,1.6841,1.685,1.6841,1.6842,136300000.0
2005-01-27 08:12:00,1.6841,1.6845,1.6838,1.6843,136300000.0
2005-01-27 08:13:00,1.6844,1.6845,1.6841,1.6841,136300000.0
2005-01-27 08:14:00,1.6842,1.6852,1.6842,1.6849,136300000.0
2005-01-27 08:15:00,1.6848,1.6849,1.684,1.6842,136300000.0
2005-01-27 08:16:00,1.6841,1.6848,1.6839,1.6848,136300000.0
2005-01-27 08:17:00,1.6847,1.6849,1.6846,1.6848,136300000.0
2005-01-27 08:18:00,1.6846,1.6853,1.6846,1.6852,136300000.0
2005-01-27 08:19:00,1.6853,1.6853,1.685,1.6851,136300000.0
2005-01-27 08:20:00,1.6852,1.6854,1.685,1.6853,136300000.0
2005-01-27 08:21:00,1.6856,1.6856,1.6851,1.6852,136300000.0
2005-01-27 08:22:00,1.6851,1.6852,1.6847,1.6848,136300000.0
2005-01-27 08:23:00,1.6846,1.685,1.6846,1.685,136300000.0
2005-01-27 08:24:00,1.6851,1.6855,1.685,1.6851,136300000.0
2005-01-27 08:25:00,1.685,1.6852,1.685,1.6851,136300000.0
2005-01-27 08:26:00,1.685,1.6853,1.685,1.685,136300000.0
2005-01-27 08:27:00,1.6849,1.6853,1.6848,1.6851,136300000.0
2005-01-27 08:28:00,1.6852,1.6854,1.685,1.6854,136300000.0
2005-01-27 08:29:00,1.6853,1.6857,1.6852,1.6855,136300000.0
2005-01-27 08:30:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2005-01-27 08:31:00,1.6856,1.6856,1.6853,1.6856,136300000.0
2005-01-27 08:32:00,1.6854,1.6855,1.6851,1.6853,136300000.0
2005-01-27 08:33:00,1.6852,1.6857,1.6852,1.6857,136300000.0
2005-01-27 08:34:00,1.6856,1.6858,1.6853,1.6857,136300000.0
2005-01-27 08:35:00,1.6855,1.6857,1.6852,1.6855,136300000.0
2005-01-27 08:36:00,1.6856,1.6856,1.6848,1.6849,136300000.0
2005-01-27 08:37:00,1.685,1.6857,1.685,1.6857,136300000.0
2005-01-27 08:38:00,1.6856,1.6858,1.6855,1.6858,136300000.0
2005-01-27 08:39:00,1.6859,1.6859,1.6851,1.6852,136300000.0
2005-01-27 08:40:00,1.6853,1.6856,1.685,1.685,136300000.0
2005-01-27 08:41:00,1.6853,1.6857,1.6852,1.6857,136300000.0
2005-01-27 08:42:00,1.6855,1.6858,1.6854,1.6857,136300000.0
2005-01-27 08:43:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2005-01-27 08:44:00,1.6858,1.6863,1.6857,1.6859,136300000.0
2005-01-27 08:45:00,1.686,1.6861,1.6855,1.6856,136300000.0
2005-01-27 08:46:00,1.6858,1.686,1.6856,1.6859,136300000.0
2005-01-27 08:47:00,1.6858,1.6858,1.6853,1.6857,136300000.0
2005-01-27 08:48:00,1.6856,1.686,1.6855,1.6856,136300000.0
2005-01-27 08:49:00,1.6857,1.6858,1.6853,1.6856,136300000.0
2005-01-27 08:50:00,1.6857,1.6871,1.6857,1.687,136300000.0
2005-01-27 08:51:00,1.6871,1.6872,1.6865,1.6866,136300000.0
2005-01-27 08:52:00,1.6868,1.6873,1.6867,1.687,136300000.0
2005-01-27 08:53:00,1.6869,1.687,1.6867,1.6869,136300000.0
2005-01-27 08:54:00,1.6868,1.6869,1.6866,1.6868,136300000.0
2005-01-27 08:55:00,1.6864,1.6871,1.6864,1.6867,136300000.0
2005-01-27 08:56:00,1.6868,1.6874,1.6863,1.6865,136300000.0
2005-01-27 08:57:00,1.6864,1.6866,1.6862,1.6863,136300000.0
2005-01-27 08:58:00,1.6865,1.6869,1.6859,1.6864,136300000.0
2005-01-27 08:59:00,1.6862,1.6865,1.6857,1.6864,136300000.0
2005-01-27 09:00:00,1.6863,1.6865,1.686,1.6861,136300000.0
2005-01-27 09:01:00,1.686,1.6866,1.686,1.6866,136300000.0
2005-01-27 09:02:00,1.6865,1.6866,1.6859,1.6861,136300000.0
2005-01-27 09:03:00,1.686,1.6862,1.6856,1.686,136300000.0
2005-01-27 09:04:00,1.6861,1.6862,1.6853,1.6856,136300000.0
2005-01-27 09:05:00,1.6857,1.686,1.6854,1.686,136300000.0
2005-01-27 09:06:00,1.6859,1.6862,1.6853,1.6856,136300000.0
2005-01-27 09:07:00,1.6857,1.6861,1.6857,1.686,136300000.0
2005-01-27 09:08:00,1.6857,1.6859,1.6855,1.6859,136300000.0
2005-01-27 09:09:00,1.686,1.6864,1.6859,1.6863,136300000.0
2005-01-27 09:10:00,1.6863,1.6865,1.686,1.6862,136300000.0
2005-01-27 09:11:00,1.6863,1.6863,1.6858,1.686,136300000.0
2005-01-27 09:12:00,1.6861,1.6864,1.686,1.6862,136300000.0
2005-01-27 09:13:00,1.6863,1.6865,1.6857,1.6857,136300000.0
2005-01-27 09:14:00,1.6856,1.6862,1.6855,1.6858,136300000.0
2005-01-27 09:15:00,1.6855,1.6855,1.6847,1.6849,136300000.0
2005-01-27 09:16:00,1.6848,1.6856,1.6848,1.6854,136300000.0
2005-01-27 09:17:00,1.6853,1.6853,1.6849,1.6853,136300000.0
2005-01-27 09:18:00,1.6852,1.6854,1.6849,1.6851,136300000.0
2005-01-27 09:19:00,1.6852,1.6852,1.6847,1.6847,136300000.0
2005-01-27 09:20:00,1.6846,1.6848,1.6843,1.6847,136300000.0
2005-01-27 09:21:00,1.6846,1.685,1.6843,1.6848,136300000.0
2005-01-27 09:22:00,1.685,1.6852,1.6846,1.6851,136300000.0
2005-01-27 09:23:00,1.6852,1.6852,1.6847,1.685,136300000.0
2005-01-27 09:24:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2005-01-27 09:25:00,1.685,1.6853,1.6846,1.6853,136300000.0
2005-01-27 09:26:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2005-01-27 09:27:00,1.6848,1.6851,1.6847,1.685,136300000.0
2005-01-27 09:28:00,1.6852,1.6853,1.6846,1.6848,136300000.0
2005-01-27 09:29:00,1.685,1.685,1.6847,1.6849,136300000.0
2005-01-27 09:30:00,1.6848,1.6851,1.6845,1.6849,136300000.0
2005-01-27 09:31:00,1.6848,1.6853,1.6846,1.6852,136300000.0
2005-01-27 09:32:00,1.6851,1.6857,1.6848,1.6857,136300000.0
2005-01-27 09:33:00,1.6856,1.6858,1.6854,1.6854,136300000.0
2005-01-27 09:34:00,1.6853,1.6855,1.6851,1.6853,136300000.0
2005-01-27 09:35:00,1.6852,1.6853,1.685,1.6851,136300000.0
2005-01-27 09:36:00,1.685,1.6853,1.6849,1.6849,136300000.0
2005-01-27 09:37:00,1.685,1.6853,1.6848,1.6852,136300000.0
2005-01-27 09:38:00,1.6851,1.6854,1.6847,1.6854,136300000.0
2005-01-27 09:39:00,1.6853,1.6854,1.6849,1.6851,136300000.0
2005-01-27 09:40:00,1.6853,1.6855,1.6847,1.685,136300000.0
2005-01-27 09:41:00,1.6851,1.6853,1.685,1.6851,136300000.0
2005-01-27 09:42:00,1.685,1.6851,1.6845,1.6848,136300000.0
2005-01-27 09:43:00,1.6849,1.685,1.6844,1.6848,136300000.0
2005-01-27 09:44:00,1.6847,1.6849,1.6844,1.6848,136300000.0
2005-01-27 09:45:00,1.6846,1.6849,1.6845,1.6845,136300000.0
2005-01-27 09:46:00,1.6846,1.6847,1.6843,1.6847,136300000.0
2005-01-27 09:47:00,1.6846,1.6849,1.6844,1.6846,136300000.0
2005-01-27 09:48:00,1.6845,1.6848,1.6844,1.6846,136300000.0
2005-01-27 09:49:00,1.6849,1.6851,1.6847,1.685,136300000.0
2005-01-27 09:50:00,1.6849,1.6853,1.6848,1.685,136300000.0
2005-01-27 09:51:00,1.6848,1.685,1.6841,1.6849,136300000.0
2005-01-27 09:52:00,1.6848,1.685,1.6848,1.685,136300000.0
2005-01-27 09:53:00,1.6849,1.6852,1.6848,1.6852,136300000.0
2005-01-27 09:54:00,1.685,1.685,1.6848,1.6849,136300000.0
2005-01-27 09:55:00,1.6847,1.6852,1.6847,1.685,136300000.0
2005-01-27 09:56:00,1.6849,1.6852,1.6849,1.6849,136300000.0
2005-01-27 09:57:00,1.6847,1.685,1.6845,1.685,136300000.0
2005-01-27 09:58:00,1.6852,1.6854,1.685,1.6853,136300000.0
2005-01-27 09:59:00,1.6852,1.6852,1.685,1.685,136300000.0
2005-01-27 10:00:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2005-01-27 10:01:00,1.6847,1.6853,1.6845,1.6853,136300000.0
2005-01-27 10:02:00,1.6852,1.686,1.6851,1.6856,136300000.0
2005-01-27 10:03:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2005-01-27 10:04:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2005-01-27 10:05:00,1.6857,1.686,1.6854,1.686,136300000.0
2005-01-27 10:06:00,1.6858,1.6864,1.6855,1.686,136300000.0
2005-01-27 10:07:00,1.6861,1.6862,1.6858,1.6861,136300000.0
2005-01-27 10:08:00,1.686,1.6862,1.6854,1.6857,136300000.0
2005-01-27 10:09:00,1.6858,1.6861,1.6856,1.686,136300000.0
2005-01-27 10:10:00,1.6857,1.6858,1.6854,1.6857,136300000.0
2005-01-27 10:11:00,1.6858,1.6862,1.6858,1.686,136300000.0
2005-01-27 10:12:00,1.6859,1.6859,1.6849,1.6851,136300000.0
2005-01-27 10:13:00,1.685,1.6852,1.6848,1.6849,136300000.0
2005-01-27 10:14:00,1.6848,1.6856,1.6848,1.6852,136300000.0
2005-01-27 10:15:00,1.6853,1.6857,1.6852,1.6856,136300000.0
2005-01-27 10:16:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2005-01-27 10:17:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2005-01-27 10:18:00,1.6861,1.6861,1.6851,1.6851,136300000.0
2005-01-27 10:19:00,1.6853,1.6853,1.685,1.685,136300000.0
2005-01-27 10:20:00,1.6851,1.6855,1.6851,1.6853,136300000.0
2005-01-27 10:21:00,1.6854,1.6856,1.6852,1.6853,136300000.0
2005-01-27 10:22:00,1.6851,1.6854,1.6849,1.6851,136300000.0
2005-01-27 10:23:00,1.6852,1.6857,1.6852,1.6856,136300000.0
2005-01-27 10:24:00,1.6855,1.6862,1.6854,1.6859,136300000.0
2005-01-27 10:25:00,1.6858,1.6864,1.6855,1.686,136300000.0
2005-01-27 10:26:00,1.6859,1.6866,1.6859,1.6863,136300000.0
2005-01-27 10:27:00,1.6862,1.6869,1.6862,1.6865,136300000.0
2005-01-27 10:28:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2005-01-27 10:29:00,1.6865,1.6867,1.6861,1.6865,136300000.0
2005-01-27 10:30:00,1.6864,1.6864,1.686,1.6862,136300000.0
2005-01-27 10:31:00,1.6863,1.6867,1.6861,1.6865,136300000.0
2005-01-27 10:32:00,1.6864,1.6864,1.686,1.6863,136300000.0
2005-01-27 10:33:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2005-01-27 10:34:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2005-01-27 10:35:00,1.6867,1.687,1.6864,1.6868,136300000.0
2005-01-27 10:36:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2005-01-27 10:37:00,1.6866,1.687,1.6865,1.687,136300000.0
2005-01-27 10:38:00,1.6869,1.687,1.6863,1.6863,136300000.0
2005-01-27 10:39:00,1.6864,1.687,1.6864,1.6867,136300000.0
2005-01-27 10:40:00,1.6868,1.6868,1.6865,1.6867,136300000.0
2005-01-27 10:41:00,1.6868,1.6876,1.6868,1.6873,136300000.0
2005-01-27 10:42:00,1.6874,1.6875,1.6868,1.6868,136300000.0
2005-01-27 10:43:00,1.6871,1.6873,1.6869,1.6869,136300000.0
2005-01-27 10:44:00,1.6868,1.687,1.6866,1.687,136300000.0
2005-01-27 10:45:00,1.6871,1.6879,1.6868,1.6879,136300000.0
2005-01-27 10:46:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2005-01-27 10:47:00,1.6876,1.6878,1.6872,1.6873,136300000.0
2005-01-27 10:48:00,1.6872,1.6875,1.687,1.6871,136300000.0
2005-01-27 10:49:00,1.6876,1.6876,1.687,1.687,136300000.0
2005-01-27 10:50:00,1.6869,1.6874,1.6869,1.6874,136300000.0
2005-01-27 10:51:00,1.6873,1.6877,1.6871,1.6875,136300000.0
2005-01-27 10:52:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2005-01-27 10:53:00,1.6874,1.6876,1.6866,1.6866,136300000.0
2005-01-27 10:54:00,1.6868,1.6871,1.6865,1.687,136300000.0
2005-01-27 10:55:00,1.6869,1.687,1.6866,1.6867,136300000.0
2005-01-27 10:56:00,1.6866,1.6867,1.6864,1.6865,136300000.0
2005-01-27 10:57:00,1.6864,1.6871,1.6861,1.6863,136300000.0
2005-01-27 10:58:00,1.6864,1.6864,1.6858,1.6861,136300000.0
2005-01-27 10:59:00,1.6862,1.6866,1.6862,1.6862,136300000.0
2005-01-27 11:00:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2005-01-27 11:01:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2005-01-27 11:02:00,1.6866,1.6869,1.6864,1.6867,136300000.0
2005-01-27 11:03:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2005-01-27 11:04:00,1.6865,1.6866,1.6863,1.6865,136300000.0
2005-01-27 11:05:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2005-01-27 11:06:00,1.686,1.6861,1.6849,1.6851,136300000.0
2005-01-27 11:07:00,1.6852,1.6858,1.6849,1.6851,136300000.0
2005-01-27 11:08:00,1.6852,1.6852,1.6847,1.685,136300000.0
2005-01-27 11:09:00,1.6851,1.6857,1.6849,1.6855,136300000.0
2005-01-27 11:10:00,1.6856,1.6857,1.6849,1.6854,136300000.0
2005-01-27 11:11:00,1.6853,1.6854,1.6847,1.6848,136300000.0
2005-01-27 11:12:00,1.6849,1.6852,1.6847,1.6851,136300000.0
2005-01-27 11:13:00,1.6849,1.6851,1.6844,1.6847,136300000.0
2005-01-27 11:14:00,1.6849,1.6849,1.6842,1.6844,136300000.0
2005-01-27 11:15:00,1.6845,1.685,1.6844,1.6846,136300000.0
2005-01-27 11:16:00,1.6844,1.6849,1.684,1.684,136300000.0
2005-01-27 11:17:00,1.6841,1.6844,1.6838,1.684,136300000.0
2005-01-27 11:18:00,1.6837,1.6847,1.6833,1.6845,136300000.0
2005-01-27 11:19:00,1.6847,1.6847,1.684,1.6842,136300000.0
2005-01-27 11:20:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2005-01-27 11:21:00,1.684,1.6843,1.6839,1.6841,136300000.0
2005-01-27 11:22:00,1.684,1.6844,1.684,1.6843,136300000.0
2005-01-27 11:23:00,1.6841,1.6843,1.6831,1.6832,136300000.0
2005-01-27 11:24:00,1.6834,1.6838,1.6832,1.6838,136300000.0
2005-01-27 11:25:00,1.6839,1.684,1.6835,1.6838,136300000.0
2005-01-27 11:26:00,1.6839,1.684,1.6834,1.6836,136300000.0
2005-01-27 11:27:00,1.6837,1.6838,1.6835,1.6838,136300000.0
2005-01-27 11:28:00,1.6837,1.6838,1.6834,1.6837,136300000.0
2005-01-27 11:29:00,1.6836,1.6841,1.6836,1.6841,136300000.0
2005-01-27 11:30:00,1.6839,1.6844,1.6837,1.684,136300000.0
2005-01-27 11:31:00,1.6841,1.6844,1.6839,1.6843,136300000.0
2005-01-27 11:32:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2005-01-27 11:33:00,1.6844,1.6846,1.6843,1.6845,136300000.0
2005-01-27 11:34:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2005-01-27 11:35:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2005-01-27 11:36:00,1.6843,1.6843,1.6833,1.6835,136300000.0
2005-01-27 11:37:00,1.6836,1.6844,1.6835,1.684,136300000.0
2005-01-27 11:38:00,1.6839,1.6845,1.6838,1.6842,136300000.0
2005-01-27 11:39:00,1.6843,1.6847,1.6841,1.6846,136300000.0
2005-01-27 11:40:00,1.6847,1.685,1.6844,1.685,136300000.0
2005-01-27 11:41:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2005-01-27 11:42:00,1.685,1.6857,1.6848,1.6857,136300000.0
2005-01-27 11:43:00,1.6858,1.6858,1.6847,1.6849,136300000.0
2005-01-27 11:44:00,1.685,1.6851,1.6843,1.6849,136300000.0
2005-01-27 11:45:00,1.685,1.6858,1.6848,1.685,136300000.0
2005-01-27 11:46:00,1.6852,1.6854,1.6848,1.6848,136300000.0
2005-01-27 11:47:00,1.6847,1.6853,1.6847,1.6849,136300000.0
2005-01-27 11:48:00,1.685,1.6854,1.6849,1.6851,136300000.0
2005-01-27 11:49:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2005-01-27 11:50:00,1.6848,1.685,1.6848,1.6848,136300000.0
2005-01-27 11:51:00,1.6849,1.6852,1.6846,1.6846,136300000.0
2005-01-27 11:52:00,1.6845,1.6849,1.6844,1.6849,136300000.0
2005-01-27 11:53:00,1.6847,1.6852,1.6844,1.6852,136300000.0
2005-01-27 11:54:00,1.6851,1.6853,1.6847,1.6847,136300000.0
2005-01-27 11:55:00,1.6846,1.6847,1.6841,1.6844,136300000.0
2005-01-27 11:56:00,1.6838,1.6841,1.6836,1.6838,136300000.0
2005-01-27 11:57:00,1.6842,1.6844,1.6836,1.6841,136300000.0
2005-01-27 11:58:00,1.684,1.6845,1.6839,1.6844,136300000.0
2005-01-27 11:59:00,1.6846,1.6853,1.6846,1.685,136300000.0
2005-01-27 12:00:00,1.6851,1.6855,1.6849,1.6854,136300000.0
2005-01-27 12:01:00,1.6855,1.6855,1.685,1.6851,136300000.0
2005-01-27 12:02:00,1.685,1.685,1.6844,1.6844,136300000.0
2005-01-27 12:03:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2005-01-27 12:04:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2005-01-27 12:05:00,1.6843,1.6845,1.6842,1.6844,136300000.0
2005-01-27 12:06:00,1.6843,1.6854,1.6843,1.6854,136300000.0
2005-01-27 12:07:00,1.6855,1.6859,1.6849,1.6859,136300000.0
2005-01-27 12:08:00,1.6857,1.6869,1.6856,1.6868,136300000.0
2005-01-27 12:09:00,1.6869,1.6872,1.6866,1.687,136300000.0
2005-01-27 12:10:00,1.6871,1.6872,1.6866,1.687,136300000.0
2005-01-27 12:11:00,1.6869,1.687,1.6863,1.6864,136300000.0
2005-01-27 12:12:00,1.686,1.6866,1.6858,1.6862,136300000.0
2005-01-27 12:13:00,1.6861,1.6862,1.6858,1.6858,136300000.0
2005-01-27 12:14:00,1.686,1.6862,1.6857,1.6857,136300000.0
2005-01-27 12:15:00,1.6855,1.6861,1.6855,1.686,136300000.0
2005-01-27 12:16:00,1.6861,1.6862,1.6856,1.6856,136300000.0
2005-01-27 12:17:00,1.6857,1.6859,1.6855,1.6857,136300000.0
2005-01-27 12:18:00,1.6856,1.6858,1.6855,1.6857,136300000.0
2005-01-27 12:19:00,1.6864,1.6864,1.6858,1.6858,136300000.0
2005-01-27 12:20:00,1.686,1.6861,1.6856,1.6859,136300000.0
2005-01-27 12:21:00,1.686,1.6861,1.6855,1.6855,136300000.0
2005-01-27 12:22:00,1.6859,1.686,1.6857,1.6859,136300000.0
2005-01-27 12:23:00,1.686,1.686,1.6852,1.6857,136300000.0
2005-01-27 12:24:00,1.6857,1.6858,1.6852,1.6856,136300000.0
2005-01-27 12:25:00,1.6855,1.6855,1.6843,1.6846,136300000.0
2005-01-27 12:26:00,1.6844,1.6847,1.684,1.6842,136300000.0
2005-01-27 12:27:00,1.6838,1.684,1.6831,1.6831,136300000.0
2005-01-27 12:28:00,1.6832,1.6835,1.6824,1.6833,136300000.0
2005-01-27 12:29:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2005-01-27 12:30:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2005-01-27 12:31:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2005-01-27 12:32:00,1.6836,1.6836,1.6833,1.6835,136300000.0
2005-01-27 12:33:00,1.6833,1.6837,1.6833,1.6836,136300000.0
2005-01-27 12:34:00,1.6835,1.6836,1.6831,1.6834,136300000.0
2005-01-27 12:35:00,1.6833,1.6836,1.6832,1.6835,136300000.0
2005-01-27 12:36:00,1.6834,1.6842,1.6833,1.6837,136300000.0
2005-01-27 12:37:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2005-01-27 12:38:00,1.684,1.684,1.6835,1.6836,136300000.0
2005-01-27 12:39:00,1.6837,1.6837,1.6834,1.6835,136300000.0
2005-01-27 12:40:00,1.6836,1.684,1.6835,1.684,136300000.0
2005-01-27 12:41:00,1.6841,1.6842,1.6836,1.6839,136300000.0
2005-01-27 12:42:00,1.6837,1.684,1.6836,1.6839,136300000.0
2005-01-27 12:43:00,1.6842,1.6843,1.6836,1.6837,136300000.0
2005-01-27 12:44:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2005-01-27 12:45:00,1.6837,1.684,1.6837,1.6839,136300000.0
2005-01-27 12:46:00,1.684,1.6845,1.684,1.6843,136300000.0
2005-01-27 12:47:00,1.6842,1.6842,1.684,1.6842,136300000.0
2005-01-27 12:48:00,1.6841,1.6843,1.6839,1.6843,136300000.0
2005-01-27 12:49:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2005-01-27 12:50:00,1.6842,1.6848,1.6842,1.6847,136300000.0
2005-01-27 12:51:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2005-01-27 12:52:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2005-01-27 12:53:00,1.6843,1.6843,1.6838,1.6842,136300000.0
2005-01-27 12:54:00,1.6843,1.6846,1.6842,1.6844,136300000.0
2005-01-27 12:55:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2005-01-27 12:56:00,1.6843,1.6848,1.6843,1.6845,136300000.0
2005-01-27 12:57:00,1.6846,1.6866,1.6845,1.6858,136300000.0
2005-01-27 12:58:00,1.6857,1.6859,1.6854,1.6858,136300000.0
2005-01-27 12:59:00,1.6857,1.6857,1.685,1.6852,136300000.0
2005-01-27 13:00:00,1.6853,1.6858,1.6851,1.6858,136300000.0
2005-01-27 13:01:00,1.6859,1.686,1.6855,1.6856,136300000.0
2005-01-27 13:02:00,1.6855,1.6859,1.6851,1.6851,136300000.0
2005-01-27 13:03:00,1.6852,1.6852,1.6849,1.6851,136300000.0
2005-01-27 13:04:00,1.685,1.6851,1.6845,1.6847,136300000.0
2005-01-27 13:05:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2005-01-27 13:06:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2005-01-27 13:07:00,1.6846,1.6851,1.6846,1.685,136300000.0
2005-01-27 13:08:00,1.6851,1.6851,1.6847,1.6849,136300000.0
2005-01-27 13:09:00,1.685,1.685,1.6847,1.6849,136300000.0
2005-01-27 13:10:00,1.6848,1.6848,1.6845,1.6846,136300000.0
2005-01-27 13:11:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2005-01-27 13:12:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2005-01-27 13:13:00,1.6843,1.6848,1.6842,1.6845,136300000.0
2005-01-27 13:14:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2005-01-27 13:15:00,1.6843,1.6844,1.684,1.6841,136300000.0
2005-01-27 13:16:00,1.684,1.6845,1.6837,1.684,136300000.0
2005-01-27 13:17:00,1.6839,1.6844,1.6838,1.684,136300000.0
2005-01-27 13:18:00,1.6839,1.6844,1.6837,1.6838,136300000.0
2005-01-27 13:19:00,1.684,1.6841,1.6837,1.6837,136300000.0
2005-01-27 13:20:00,1.6838,1.684,1.6837,1.6839,136300000.0
2005-01-27 13:21:00,1.6837,1.6844,1.6836,1.6844,136300000.0
2005-01-27 13:22:00,1.6842,1.6844,1.6836,1.684,136300000.0
2005-01-27 13:23:00,1.6839,1.6844,1.6838,1.6841,136300000.0
2005-01-27 13:24:00,1.6841,1.6843,1.6838,1.6838,136300000.0
2005-01-27 13:25:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2005-01-27 13:26:00,1.6844,1.6845,1.684,1.684,136300000.0
2005-01-27 13:27:00,1.6838,1.6842,1.6838,1.6839,136300000.0
2005-01-27 13:28:00,1.6838,1.6844,1.6836,1.684,136300000.0
2005-01-27 13:29:00,1.6838,1.6843,1.6838,1.684,136300000.0
2005-01-27 13:30:00,1.6839,1.6841,1.6837,1.6841,136300000.0
2005-01-27 13:31:00,1.684,1.6844,1.684,1.6843,136300000.0
2005-01-27 13:32:00,1.6843,1.6844,1.6838,1.684,136300000.0
2005-01-27 13:33:00,1.6841,1.6842,1.6836,1.6842,136300000.0
2005-01-27 13:34:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2005-01-27 13:35:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2005-01-27 13:36:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2005-01-27 13:37:00,1.6845,1.6847,1.6842,1.6845,136300000.0
2005-01-27 13:38:00,1.6844,1.6847,1.684,1.6847,136300000.0
2005-01-27 13:39:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2005-01-27 13:40:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2005-01-27 13:41:00,1.6844,1.6849,1.6844,1.6849,136300000.0
2005-01-27 13:42:00,1.685,1.685,1.6845,1.6848,136300000.0
2005-01-27 13:43:00,1.6849,1.685,1.6847,1.6848,136300000.0
2005-01-27 13:44:00,1.6847,1.6848,1.6844,1.6848,136300000.0
2005-01-27 13:45:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2005-01-27 13:46:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2005-01-27 13:47:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2005-01-27 13:48:00,1.6842,1.6846,1.6842,1.6844,136300000.0
2005-01-27 13:49:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2005-01-27 13:50:00,1.6847,1.6847,1.6841,1.6841,136300000.0
2005-01-27 13:51:00,1.6845,1.685,1.6844,1.685,136300000.0
2005-01-27 13:52:00,1.6849,1.685,1.6846,1.6847,136300000.0
2005-01-27 13:53:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2005-01-27 13:54:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2005-01-27 13:55:00,1.6845,1.6846,1.6842,1.6845,136300000.0
2005-01-27 13:56:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2005-01-27 13:57:00,1.6844,1.6845,1.6841,1.6844,136300000.0
2005-01-27 13:58:00,1.6843,1.6847,1.6842,1.6844,136300000.0
2005-01-27 13:59:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2005-01-27 14:00:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2005-01-27 14:01:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2005-01-27 14:02:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-01-27 14:03:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2005-01-27 14:04:00,1.6842,1.685,1.6841,1.6843,136300000.0
2005-01-27 14:05:00,1.6844,1.6845,1.6841,1.6842,136300000.0
2005-01-27 14:06:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2005-01-27 14:07:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2005-01-27 14:08:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2005-01-27 14:09:00,1.6842,1.6844,1.6838,1.6838,136300000.0
2005-01-27 14:10:00,1.684,1.6841,1.6836,1.6841,136300000.0
2005-01-27 14:11:00,1.6842,1.6844,1.6838,1.6839,136300000.0
2005-01-27 14:12:00,1.684,1.6841,1.6839,1.6841,136300000.0
2005-01-27 14:13:00,1.6842,1.6843,1.6837,1.6838,136300000.0
2005-01-27 14:14:00,1.6837,1.6841,1.6836,1.6841,136300000.0
2005-01-27 14:15:00,1.684,1.684,1.6833,1.6835,136300000.0
2005-01-27 14:16:00,1.6834,1.6839,1.6834,1.6837,136300000.0
2005-01-27 14:17:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2005-01-27 14:18:00,1.684,1.6845,1.6834,1.6835,136300000.0
2005-01-27 14:19:00,1.6836,1.6836,1.6831,1.6831,136300000.0
2005-01-27 14:20:00,1.6833,1.6834,1.6829,1.6829,136300000.0
2005-01-27 14:21:00,1.683,1.6838,1.6829,1.6836,136300000.0
2005-01-27 14:22:00,1.6835,1.6837,1.6834,1.6836,136300000.0
2005-01-27 14:23:00,1.6835,1.6835,1.6831,1.6832,136300000.0
2005-01-27 14:24:00,1.6834,1.6837,1.6832,1.6837,136300000.0
2005-01-27 14:25:00,1.6836,1.684,1.6836,1.684,136300000.0
2005-01-27 14:26:00,1.6843,1.6849,1.6843,1.6848,136300000.0
2005-01-27 14:27:00,1.6849,1.6854,1.6847,1.6848,136300000.0
2005-01-27 14:28:00,1.6847,1.6848,1.6838,1.6843,136300000.0
2005-01-27 14:29:00,1.6842,1.6849,1.6838,1.6839,136300000.0
2005-01-27 14:30:00,1.684,1.6857,1.6838,1.6841,136300000.0
2005-01-27 14:31:00,1.6842,1.6848,1.684,1.6844,136300000.0
2005-01-27 14:32:00,1.6846,1.6846,1.6837,1.6841,136300000.0
2005-01-27 14:33:00,1.6842,1.6845,1.6837,1.6845,136300000.0
2005-01-27 14:34:00,1.6842,1.6847,1.684,1.6845,136300000.0
2005-01-27 14:35:00,1.6846,1.6857,1.6846,1.6849,136300000.0
2005-01-27 14:36:00,1.6851,1.6858,1.6846,1.6847,136300000.0
2005-01-27 14:37:00,1.6852,1.6859,1.6851,1.6859,136300000.0
2005-01-27 14:38:00,1.6853,1.6856,1.6846,1.6854,136300000.0
2005-01-27 14:39:00,1.6852,1.6856,1.6843,1.6843,136300000.0
2005-01-27 14:40:00,1.6842,1.685,1.6842,1.6847,136300000.0
2005-01-27 14:41:00,1.6848,1.6849,1.6834,1.6845,136300000.0
2005-01-27 14:42:00,1.6844,1.6844,1.6837,1.6839,136300000.0
2005-01-27 14:43:00,1.6838,1.6844,1.6838,1.684,136300000.0
2005-01-27 14:44:00,1.6841,1.6844,1.6839,1.6839,136300000.0
2005-01-27 14:45:00,1.6842,1.6842,1.6837,1.6838,136300000.0
2005-01-27 14:46:00,1.684,1.6843,1.6838,1.684,136300000.0
2005-01-27 14:47:00,1.6838,1.6842,1.683,1.6837,136300000.0
2005-01-27 14:48:00,1.6839,1.684,1.6833,1.6839,136300000.0
2005-01-27 14:49:00,1.6838,1.6841,1.6835,1.6837,136300000.0
2005-01-27 14:50:00,1.6838,1.6841,1.6836,1.684,136300000.0
2005-01-27 14:51:00,1.6839,1.6845,1.6838,1.6838,136300000.0
2005-01-27 14:52:00,1.6839,1.6846,1.6835,1.6836,136300000.0
2005-01-27 14:53:00,1.6837,1.6838,1.6827,1.6836,136300000.0
2005-01-27 14:54:00,1.6837,1.6843,1.6832,1.6835,136300000.0
2005-01-27 14:55:00,1.6836,1.6836,1.6824,1.6832,136300000.0
2005-01-27 14:56:00,1.6829,1.6837,1.6826,1.6829,136300000.0
2005-01-27 14:57:00,1.683,1.6832,1.6823,1.6825,136300000.0
2005-01-27 14:58:00,1.6826,1.6829,1.6823,1.6826,136300000.0
2005-01-27 14:59:00,1.6823,1.683,1.6818,1.6823,136300000.0
2005-01-27 15:00:00,1.6824,1.6828,1.6822,1.6824,136300000.0
2005-01-27 15:01:00,1.6825,1.6829,1.6818,1.6821,136300000.0
2005-01-27 15:02:00,1.682,1.6826,1.6818,1.6823,136300000.0
2005-01-27 15:03:00,1.6824,1.6824,1.6815,1.6818,136300000.0
2005-01-27 15:04:00,1.6819,1.6824,1.6815,1.6819,136300000.0
2005-01-27 15:05:00,1.682,1.682,1.6813,1.6818,136300000.0
2005-01-27 15:06:00,1.6819,1.6819,1.6813,1.6815,136300000.0
2005-01-27 15:07:00,1.6817,1.682,1.6814,1.6818,136300000.0
2005-01-27 15:08:00,1.6817,1.6819,1.6815,1.6816,136300000.0
2005-01-27 15:09:00,1.6817,1.6817,1.6808,1.6814,136300000.0
2005-01-27 15:10:00,1.6812,1.6821,1.6812,1.6819,136300000.0
2005-01-27 15:11:00,1.6818,1.6825,1.6818,1.6824,136300000.0
2005-01-27 15:12:00,1.6821,1.6823,1.6816,1.6821,136300000.0
2005-01-27 15:13:00,1.682,1.6823,1.6819,1.682,136300000.0
2005-01-27 15:14:00,1.6818,1.6823,1.6816,1.682,136300000.0
2005-01-27 15:15:00,1.6822,1.6825,1.6819,1.6819,136300000.0
2005-01-27 15:16:00,1.682,1.6829,1.682,1.6828,136300000.0
2005-01-27 15:17:00,1.6829,1.6832,1.6827,1.6831,136300000.0
2005-01-27 15:18:00,1.683,1.6832,1.6819,1.682,136300000.0
2005-01-27 15:19:00,1.6821,1.6825,1.6817,1.682,136300000.0
2005-01-27 15:20:00,1.6816,1.6821,1.6815,1.682,136300000.0
2005-01-27 15:21:00,1.6819,1.6825,1.6817,1.6825,136300000.0
2005-01-27 15:22:00,1.6823,1.6829,1.6821,1.6827,136300000.0
2005-01-27 15:23:00,1.6825,1.6829,1.6822,1.6828,136300000.0
2005-01-27 15:24:00,1.6829,1.683,1.6824,1.6826,136300000.0
2005-01-27 15:25:00,1.6827,1.6831,1.6826,1.683,136300000.0
2005-01-27 15:26:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2005-01-27 15:27:00,1.6827,1.6829,1.6825,1.6825,136300000.0
2005-01-27 15:28:00,1.6828,1.6829,1.6821,1.6823,136300000.0
2005-01-27 15:29:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2005-01-27 15:30:00,1.6825,1.6832,1.6822,1.6829,136300000.0
2005-01-27 15:31:00,1.6823,1.6827,1.6817,1.6827,136300000.0
2005-01-27 15:32:00,1.6826,1.6826,1.6822,1.6825,136300000.0
2005-01-27 15:33:00,1.6822,1.6825,1.6819,1.6824,136300000.0
2005-01-27 15:34:00,1.6823,1.6827,1.6821,1.6821,136300000.0
2005-01-27 15:35:00,1.682,1.6823,1.6817,1.6823,136300000.0
2005-01-27 15:36:00,1.6822,1.6823,1.6818,1.682,136300000.0
2005-01-27 15:37:00,1.6821,1.6823,1.6815,1.6818,136300000.0
2005-01-27 15:38:00,1.6819,1.6824,1.6815,1.6819,136300000.0
2005-01-27 15:39:00,1.682,1.6824,1.6818,1.6824,136300000.0
2005-01-27 15:40:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2005-01-27 15:41:00,1.6825,1.6826,1.6821,1.6822,136300000.0
2005-01-27 15:42:00,1.6823,1.6823,1.6818,1.6821,136300000.0
2005-01-27 15:43:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2005-01-27 15:44:00,1.6822,1.6823,1.682,1.6821,136300000.0
2005-01-27 15:45:00,1.682,1.6822,1.6819,1.6819,136300000.0
2005-01-27 15:46:00,1.682,1.6824,1.6819,1.682,136300000.0
2005-01-27 15:47:00,1.6818,1.682,1.6817,1.6817,136300000.0
2005-01-27 15:48:00,1.6816,1.6818,1.6813,1.6818,136300000.0
2005-01-27 15:49:00,1.6817,1.6819,1.6814,1.6818,136300000.0
2005-01-27 15:50:00,1.6819,1.6827,1.6817,1.6826,136300000.0
2005-01-27 15:51:00,1.6824,1.6827,1.6822,1.6826,136300000.0
2005-01-27 15:52:00,1.6827,1.6828,1.6823,1.6824,136300000.0
2005-01-27 15:53:00,1.6825,1.6828,1.6823,1.6828,136300000.0
2005-01-27 15:54:00,1.6827,1.6827,1.6822,1.6826,136300000.0
2005-01-27 15:55:00,1.6824,1.6829,1.6823,1.6826,136300000.0
2005-01-27 15:56:00,1.6825,1.6828,1.6823,1.6825,136300000.0
2005-01-27 15:57:00,1.6824,1.6829,1.6824,1.6825,136300000.0
2005-01-27 15:58:00,1.6826,1.6826,1.6822,1.6823,136300000.0
2005-01-27 15:59:00,1.6822,1.6828,1.682,1.6827,136300000.0
2005-01-27 16:00:00,1.6828,1.6831,1.6823,1.6825,136300000.0
2005-01-27 16:01:00,1.6823,1.6825,1.6813,1.6814,136300000.0
2005-01-27 16:02:00,1.682,1.6821,1.6818,1.6819,136300000.0
2005-01-27 16:03:00,1.6818,1.6818,1.681,1.6812,136300000.0
2005-01-27 16:04:00,1.6816,1.6819,1.6812,1.6817,136300000.0
2005-01-27 16:05:00,1.6815,1.6816,1.681,1.6815,136300000.0
2005-01-27 16:06:00,1.6817,1.6818,1.6814,1.6818,136300000.0
2005-01-27 16:07:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2005-01-27 16:08:00,1.6818,1.682,1.6818,1.6819,136300000.0
2005-01-27 16:09:00,1.6818,1.6821,1.6815,1.6816,136300000.0
2005-01-27 16:10:00,1.6815,1.6818,1.6811,1.6811,136300000.0
2005-01-27 16:11:00,1.681,1.6811,1.6806,1.6807,136300000.0
2005-01-27 16:12:00,1.6808,1.6809,1.6805,1.6807,136300000.0
2005-01-27 16:13:00,1.681,1.681,1.6805,1.6806,136300000.0
2005-01-27 16:14:00,1.6807,1.6809,1.6795,1.6796,136300000.0
2005-01-27 16:15:00,1.6799,1.6802,1.6797,1.6797,136300000.0
2005-01-27 16:16:00,1.6798,1.681,1.6797,1.6807,136300000.0
2005-01-27 16:17:00,1.6808,1.6812,1.6803,1.6805,136300000.0
2005-01-27 16:18:00,1.6804,1.6804,1.6798,1.6801,136300000.0
2005-01-27 16:19:00,1.6803,1.6807,1.68,1.6807,136300000.0
2005-01-27 16:20:00,1.6808,1.6808,1.6802,1.6807,136300000.0
2005-01-27 16:21:00,1.6808,1.6808,1.6803,1.6807,136300000.0
2005-01-27 16:22:00,1.6808,1.6813,1.6805,1.681,136300000.0
2005-01-27 16:23:00,1.6809,1.6811,1.6803,1.6805,136300000.0
2005-01-27 16:24:00,1.6806,1.6813,1.6805,1.6811,136300000.0
2005-01-27 16:25:00,1.681,1.681,1.6801,1.6802,136300000.0
2005-01-27 16:26:00,1.6804,1.6809,1.6801,1.6802,136300000.0
2005-01-27 16:27:00,1.6803,1.681,1.6802,1.6804,136300000.0
2005-01-27 16:28:00,1.6803,1.6807,1.68,1.6801,136300000.0
2005-01-27 16:29:00,1.681,1.681,1.6799,1.6799,136300000.0
2005-01-27 16:30:00,1.6801,1.6806,1.6797,1.6805,136300000.0
2005-01-27 16:31:00,1.6803,1.6806,1.6792,1.6802,136300000.0
2005-01-27 16:32:00,1.6798,1.6804,1.6774,1.678,136300000.0
2005-01-27 16:33:00,1.6776,1.6783,1.6768,1.6768,136300000.0
2005-01-27 16:34:00,1.6773,1.6781,1.6773,1.6777,136300000.0
2005-01-27 16:35:00,1.6776,1.678,1.6773,1.6775,136300000.0
2005-01-27 16:36:00,1.6776,1.6779,1.6771,1.6773,136300000.0
2005-01-27 16:37:00,1.6776,1.6783,1.6772,1.6783,136300000.0
2005-01-27 16:38:00,1.6782,1.6782,1.6778,1.6782,136300000.0
2005-01-27 16:39:00,1.6778,1.6787,1.6777,1.6787,136300000.0
2005-01-27 16:40:00,1.6788,1.6792,1.6787,1.6792,136300000.0
2005-01-27 16:41:00,1.6791,1.6794,1.6787,1.6794,136300000.0
2005-01-27 16:42:00,1.6792,1.6793,1.679,1.6792,136300000.0
2005-01-27 16:43:00,1.6791,1.6797,1.679,1.6794,136300000.0
2005-01-27 16:44:00,1.6793,1.6797,1.6792,1.6793,136300000.0
2005-01-27 16:45:00,1.6796,1.6796,1.6791,1.6796,136300000.0
2005-01-27 16:46:00,1.6797,1.6797,1.6789,1.679,136300000.0
2005-01-27 16:47:00,1.6792,1.6792,1.6786,1.6788,136300000.0
2005-01-27 16:48:00,1.6789,1.679,1.6782,1.6789,136300000.0
2005-01-27 16:49:00,1.679,1.6793,1.6788,1.679,136300000.0
2005-01-27 16:50:00,1.6791,1.6793,1.6788,1.6793,136300000.0
2005-01-27 16:51:00,1.6792,1.6795,1.6791,1.6792,136300000.0
2005-01-27 16:52:00,1.6791,1.6797,1.679,1.6797,136300000.0
2005-01-27 16:53:00,1.6796,1.6804,1.6796,1.6804,136300000.0
2005-01-27 16:54:00,1.6803,1.6808,1.6801,1.6804,136300000.0
2005-01-27 16:55:00,1.6806,1.6806,1.6799,1.6803,136300000.0
2005-01-27 16:56:00,1.6802,1.6805,1.68,1.6802,136300000.0
2005-01-27 16:57:00,1.6805,1.6805,1.6801,1.6804,136300000.0
2005-01-27 16:58:00,1.6805,1.6806,1.6797,1.6803,136300000.0
2005-01-27 16:59:00,1.6804,1.6805,1.6801,1.6804,136300000.0
2005-01-27 17:00:00,1.6805,1.6816,1.6805,1.6816,136300000.0
2005-01-27 17:01:00,1.6815,1.6815,1.6809,1.6809,136300000.0
2005-01-27 17:02:00,1.681,1.6811,1.6803,1.6805,136300000.0
2005-01-27 17:03:00,1.6804,1.6807,1.6802,1.6805,136300000.0
2005-01-27 17:04:00,1.6805,1.6805,1.68,1.6803,136300000.0
2005-01-27 17:05:00,1.6805,1.6816,1.6805,1.6814,136300000.0
2005-01-27 17:06:00,1.6813,1.6813,1.6806,1.6806,136300000.0
2005-01-27 17:07:00,1.6805,1.681,1.6803,1.6805,136300000.0
2005-01-27 17:08:00,1.6806,1.6809,1.6802,1.6806,136300000.0
2005-01-27 17:09:00,1.6805,1.6805,1.68,1.6801,136300000.0
2005-01-27 17:10:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-01-27 17:11:00,1.68,1.6802,1.6795,1.6802,136300000.0
2005-01-27 17:12:00,1.68,1.6802,1.6796,1.6796,136300000.0
2005-01-27 17:13:00,1.6799,1.6802,1.6798,1.6798,136300000.0
2005-01-27 17:14:00,1.68,1.6804,1.6799,1.6801,136300000.0
2005-01-27 17:15:00,1.68,1.68,1.6796,1.6799,136300000.0
2005-01-27 17:16:00,1.6797,1.6801,1.6795,1.6797,136300000.0
2005-01-27 17:17:00,1.6796,1.6801,1.6795,1.6797,136300000.0
2005-01-27 17:18:00,1.6796,1.6797,1.6793,1.6797,136300000.0
2005-01-27 17:19:00,1.6794,1.6799,1.6794,1.6798,136300000.0
2005-01-27 17:20:00,1.6797,1.6802,1.6797,1.6797,136300000.0
2005-01-27 17:21:00,1.6798,1.6799,1.6792,1.6795,136300000.0
2005-01-27 17:22:00,1.6794,1.6795,1.6788,1.6789,136300000.0
2005-01-27 17:23:00,1.6792,1.6795,1.679,1.6793,136300000.0
2005-01-27 17:24:00,1.6792,1.6795,1.6791,1.6792,136300000.0
2005-01-27 17:25:00,1.679,1.6791,1.679,1.679,136300000.0
2005-01-27 17:26:00,1.6789,1.6796,1.6789,1.6796,136300000.0
2005-01-27 17:27:00,1.6795,1.68,1.6793,1.6798,136300000.0
2005-01-27 17:28:00,1.6799,1.6801,1.6796,1.6801,136300000.0
2005-01-27 17:29:00,1.6802,1.6807,1.6801,1.6807,136300000.0
2005-01-27 17:30:00,1.6806,1.6806,1.6798,1.6798,136300000.0
2005-01-27 17:31:00,1.6797,1.68,1.6797,1.6798,136300000.0
2005-01-27 17:32:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2005-01-27 17:33:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2005-01-27 17:34:00,1.6793,1.6795,1.6791,1.6793,136300000.0
2005-01-27 17:35:00,1.6794,1.6796,1.6788,1.6788,136300000.0
2005-01-27 17:36:00,1.6789,1.6795,1.6789,1.6792,136300000.0
2005-01-27 17:37:00,1.679,1.6799,1.6789,1.6796,136300000.0
2005-01-27 17:38:00,1.6794,1.6796,1.6791,1.6791,136300000.0
2005-01-27 17:39:00,1.6795,1.6797,1.6791,1.6792,136300000.0
2005-01-27 17:40:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2005-01-27 17:41:00,1.6793,1.6795,1.6792,1.6792,136300000.0
2005-01-27 17:42:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2005-01-27 17:43:00,1.6793,1.6796,1.679,1.6791,136300000.0
2005-01-27 17:44:00,1.679,1.6793,1.6789,1.6792,136300000.0
2005-01-27 17:45:00,1.679,1.6799,1.679,1.6796,136300000.0
2005-01-27 17:46:00,1.6795,1.6797,1.6793,1.6796,136300000.0
2005-01-27 17:47:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2005-01-27 17:48:00,1.6796,1.6797,1.6788,1.6788,136300000.0
2005-01-27 17:49:00,1.6787,1.6794,1.6787,1.6794,136300000.0
2005-01-27 17:50:00,1.6793,1.6794,1.6791,1.6792,136300000.0
2005-01-27 17:51:00,1.6791,1.6796,1.679,1.6793,136300000.0
2005-01-27 17:52:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2005-01-27 17:53:00,1.6794,1.6797,1.6792,1.6795,136300000.0
2005-01-27 17:54:00,1.6796,1.6798,1.6795,1.6796,136300000.0
2005-01-27 17:55:00,1.6798,1.6799,1.6794,1.6794,136300000.0
2005-01-27 17:56:00,1.6793,1.6793,1.6788,1.679,136300000.0
2005-01-27 17:57:00,1.6791,1.6797,1.6791,1.6797,136300000.0
2005-01-27 17:58:00,1.6795,1.6799,1.6795,1.6799,136300000.0
2005-01-27 17:59:00,1.6797,1.6797,1.6793,1.6795,136300000.0
2005-01-27 18:00:00,1.6797,1.68,1.6797,1.6799,136300000.0
2005-01-27 18:01:00,1.6797,1.6799,1.6795,1.6798,136300000.0
2005-01-27 18:02:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2005-01-27 18:03:00,1.68,1.68,1.6797,1.6797,136300000.0
2005-01-27 18:04:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2005-01-27 18:05:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2005-01-27 18:06:00,1.6798,1.6798,1.6794,1.6795,136300000.0
2005-01-27 18:07:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2005-01-27 18:08:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2005-01-27 18:09:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2005-01-27 18:10:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2005-01-27 18:11:00,1.6798,1.68,1.6795,1.68,136300000.0
2005-01-27 18:12:00,1.6802,1.6802,1.6797,1.6802,136300000.0
2005-01-27 18:13:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2005-01-27 18:14:00,1.6803,1.6804,1.6799,1.6799,136300000.0
2005-01-27 18:15:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-01-27 18:16:00,1.6802,1.6802,1.6799,1.68,136300000.0
2005-01-27 18:17:00,1.6802,1.6807,1.68,1.6807,136300000.0
2005-01-27 18:18:00,1.6806,1.6808,1.6802,1.6803,136300000.0
2005-01-27 18:19:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2005-01-27 18:20:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2005-01-27 18:21:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2005-01-27 18:22:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2005-01-27 18:23:00,1.6807,1.6808,1.6803,1.6808,136300000.0
2005-01-27 18:24:00,1.6806,1.6807,1.6804,1.6805,136300000.0
2005-01-27 18:25:00,1.6804,1.6809,1.6803,1.6807,136300000.0
2005-01-27 18:26:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2005-01-27 18:27:00,1.6809,1.6812,1.6806,1.6809,136300000.0
2005-01-27 18:28:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-01-27 18:29:00,1.6808,1.6809,1.6805,1.6806,136300000.0
2005-01-27 18:30:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2005-01-27 18:31:00,1.6809,1.681,1.6804,1.6806,136300000.0
2005-01-27 18:32:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2005-01-27 18:33:00,1.6808,1.6809,1.6805,1.6806,136300000.0
2005-01-27 18:34:00,1.6805,1.6808,1.6805,1.6805,136300000.0
2005-01-27 18:35:00,1.6804,1.6807,1.6804,1.6805,136300000.0
2005-01-27 18:36:00,1.6804,1.6805,1.6802,1.6804,136300000.0
2005-01-27 18:37:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2005-01-27 18:38:00,1.6805,1.6806,1.6802,1.6804,136300000.0
2005-01-27 18:39:00,1.6806,1.6807,1.6803,1.6803,136300000.0
2005-01-27 18:40:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2005-01-27 18:41:00,1.6802,1.6807,1.6802,1.6804,136300000.0
2005-01-27 18:42:00,1.6803,1.6805,1.6802,1.6805,136300000.0
2005-01-27 18:43:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-01-27 18:44:00,1.6802,1.6804,1.6799,1.6804,136300000.0
2005-01-27 18:45:00,1.6802,1.6803,1.68,1.68,136300000.0
2005-01-27 18:46:00,1.6799,1.68,1.6797,1.6799,136300000.0
2005-01-27 18:47:00,1.68,1.6802,1.6799,1.6802,136300000.0
2005-01-27 18:48:00,1.68,1.68,1.68,1.68,136300000.0
2005-01-27 18:49:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-01-27 18:50:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2005-01-27 18:51:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2005-01-27 18:52:00,1.6799,1.68,1.6797,1.6799,136300000.0
2005-01-27 18:53:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2005-01-27 18:54:00,1.68,1.68,1.6797,1.6799,136300000.0
2005-01-27 18:55:00,1.6798,1.6799,1.6795,1.6795,136300000.0
2005-01-27 18:56:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2005-01-27 18:57:00,1.6799,1.68,1.6795,1.6797,136300000.0
2005-01-27 18:58:00,1.6799,1.6805,1.6799,1.6805,136300000.0
2005-01-27 18:59:00,1.6802,1.6804,1.6795,1.6795,136300000.0
2005-01-27 19:00:00,1.6794,1.6804,1.6792,1.6795,136300000.0
2005-01-27 19:01:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2005-01-27 19:02:00,1.6797,1.6802,1.6797,1.68,136300000.0
2005-01-27 19:04:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-01-27 19:05:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-01-27 19:06:00,1.6802,1.6802,1.6795,1.6795,136300000.0
2005-01-27 19:07:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2005-01-27 19:08:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-01-27 19:09:00,1.6801,1.6802,1.6798,1.68,136300000.0
2005-01-27 19:10:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2005-01-27 19:11:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2005-01-27 19:12:00,1.6797,1.68,1.6797,1.6799,136300000.0
2005-01-27 19:13:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2005-01-27 19:14:00,1.68,1.68,1.6798,1.68,136300000.0
2005-01-27 19:15:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-01-27 19:16:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2005-01-27 19:17:00,1.6802,1.6802,1.6793,1.6794,136300000.0
2005-01-27 19:18:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-01-27 19:19:00,1.6794,1.6798,1.6794,1.6795,136300000.0
2005-01-27 19:20:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2005-01-27 19:21:00,1.6792,1.6792,1.6786,1.6789,136300000.0
2005-01-27 19:22:00,1.6787,1.6794,1.6785,1.6792,136300000.0
2005-01-27 19:23:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-01-27 19:24:00,1.679,1.6791,1.679,1.679,136300000.0
2005-01-27 19:25:00,1.6791,1.6792,1.6788,1.679,136300000.0
2005-01-27 19:26:00,1.6791,1.6792,1.679,1.679,136300000.0
2005-01-27 19:27:00,1.6791,1.6791,1.6789,1.679,136300000.0
2005-01-27 19:28:00,1.6788,1.6792,1.6787,1.6787,136300000.0
2005-01-27 19:29:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2005-01-27 19:30:00,1.6798,1.6802,1.6795,1.6802,136300000.0
2005-01-27 19:31:00,1.68,1.68,1.6797,1.6798,136300000.0
2005-01-27 19:32:00,1.6799,1.6804,1.6799,1.68,136300000.0
2005-01-27 19:33:00,1.6799,1.68,1.6794,1.6794,136300000.0
2005-01-27 19:34:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2005-01-27 19:35:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2005-01-27 19:36:00,1.6792,1.6795,1.679,1.6795,136300000.0
2005-01-27 19:37:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2005-01-27 19:38:00,1.6795,1.6797,1.6794,1.6797,136300000.0
2005-01-27 19:39:00,1.6795,1.6799,1.6795,1.6798,136300000.0
2005-01-27 19:40:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2005-01-27 19:41:00,1.6793,1.6795,1.679,1.6793,136300000.0
2005-01-27 19:42:00,1.6792,1.6793,1.679,1.6792,136300000.0
2005-01-27 19:43:00,1.6791,1.6792,1.679,1.6791,136300000.0
2005-01-27 19:44:00,1.679,1.6793,1.679,1.6793,136300000.0
2005-01-27 19:45:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2005-01-27 19:46:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2005-01-27 19:47:00,1.6791,1.6793,1.679,1.6791,136300000.0
2005-01-27 19:48:00,1.6792,1.6798,1.6792,1.6795,136300000.0
2005-01-27 19:49:00,1.6794,1.6802,1.6794,1.6799,136300000.0
2005-01-27 19:50:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2005-01-27 19:51:00,1.6798,1.68,1.6797,1.6798,136300000.0
2005-01-27 19:52:00,1.6797,1.68,1.6797,1.6799,136300000.0
2005-01-27 19:53:00,1.68,1.68,1.6799,1.6799,136300000.0
2005-01-27 19:54:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2005-01-27 19:55:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2005-01-27 19:56:00,1.6798,1.6799,1.6795,1.6797,136300000.0
2005-01-27 19:57:00,1.6798,1.6802,1.6797,1.6798,136300000.0
2005-01-27 19:58:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-01-27 19:59:00,1.6798,1.6798,1.6795,1.6798,136300000.0
2005-01-27 20:00:00,1.6799,1.68,1.6793,1.68,136300000.0
2005-01-27 20:01:00,1.6803,1.6804,1.68,1.6802,136300000.0
2005-01-27 20:02:00,1.68,1.68,1.6798,1.6798,136300000.0
2005-01-27 20:03:00,1.6799,1.68,1.6798,1.6799,136300000.0
2005-01-27 20:04:00,1.68,1.68,1.6799,1.68,136300000.0
2005-01-27 20:05:00,1.6799,1.68,1.6799,1.6799,136300000.0
2005-01-27 20:06:00,1.6798,1.6803,1.6795,1.68,136300000.0
2005-01-27 20:07:00,1.6802,1.6802,1.68,1.6802,136300000.0
2005-01-27 20:08:00,1.6803,1.6803,1.6795,1.6795,136300000.0
2005-01-27 20:09:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-01-27 20:11:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2005-01-27 20:12:00,1.6795,1.6799,1.6791,1.6793,136300000.0
2005-01-27 20:13:00,1.6792,1.6795,1.6791,1.6794,136300000.0
2005-01-27 20:14:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-01-27 20:15:00,1.6793,1.6793,1.679,1.679,136300000.0
2005-01-27 20:16:00,1.6791,1.6791,1.679,1.679,136300000.0
2005-01-27 20:17:00,1.6791,1.6791,1.6787,1.6788,136300000.0
2005-01-27 20:18:00,1.6787,1.6789,1.6785,1.6789,136300000.0
2005-01-27 20:19:00,1.6787,1.6795,1.6787,1.6792,136300000.0
2005-01-27 20:20:00,1.6788,1.6795,1.6788,1.6791,136300000.0
2005-01-27 20:21:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2005-01-27 20:22:00,1.679,1.6791,1.6788,1.6788,136300000.0
2005-01-27 20:23:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2005-01-27 20:24:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2005-01-27 20:25:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2005-01-27 20:26:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2005-01-27 20:27:00,1.6789,1.6793,1.6789,1.6791,136300000.0
2005-01-27 20:28:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2005-01-27 20:29:00,1.6791,1.6791,1.6789,1.679,136300000.0
2005-01-27 20:30:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2005-01-27 20:31:00,1.6792,1.6792,1.679,1.6791,136300000.0
2005-01-27 20:32:00,1.6792,1.6792,1.6789,1.679,136300000.0
2005-01-27 20:33:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2005-01-27 20:34:00,1.6793,1.6793,1.679,1.679,136300000.0
2005-01-27 20:35:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2005-01-27 20:36:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2005-01-27 20:37:00,1.6793,1.6799,1.6793,1.6798,136300000.0
2005-01-27 20:38:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2005-01-27 20:39:00,1.68,1.68,1.6799,1.68,136300000.0
2005-01-27 20:40:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2005-01-27 20:41:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2005-01-27 20:42:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2005-01-27 20:43:00,1.6797,1.68,1.6797,1.68,136300000.0
2005-01-27 20:44:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2005-01-27 20:45:00,1.6799,1.68,1.6797,1.6798,136300000.0
2005-01-27 20:46:00,1.6797,1.6798,1.6793,1.6794,136300000.0
2005-01-27 20:47:00,1.6793,1.6794,1.6785,1.6788,136300000.0
2005-01-27 20:48:00,1.6788,1.679,1.6788,1.679,136300000.0
2005-01-27 20:49:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2005-01-27 20:50:00,1.6789,1.679,1.6788,1.6789,136300000.0
2005-01-27 20:51:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2005-01-27 20:52:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2005-01-27 20:53:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2005-01-27 20:54:00,1.6784,1.6788,1.6782,1.6788,136300000.0
2005-01-27 20:55:00,1.6785,1.6787,1.6784,1.6787,136300000.0
2005-01-27 20:56:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2005-01-27 20:57:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-01-27 20:58:00,1.6787,1.679,1.6787,1.679,136300000.0
2005-01-27 20:59:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2005-01-27 21:00:00,1.6785,1.6789,1.6781,1.6789,136300000.0
2005-01-27 21:01:00,1.6787,1.6787,1.6782,1.6786,136300000.0
2005-01-27 21:02:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-01-27 21:03:00,1.6787,1.6789,1.6786,1.6786,136300000.0
2005-01-27 21:04:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2005-01-27 21:05:00,1.6785,1.6786,1.6782,1.6786,136300000.0
2005-01-27 21:06:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2005-01-27 21:07:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2005-01-27 21:08:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2005-01-27 21:09:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-01-27 21:10:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2005-01-27 21:11:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2005-01-27 21:12:00,1.6788,1.6789,1.6785,1.6785,136300000.0
2005-01-27 21:13:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2005-01-27 21:14:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2005-01-27 21:15:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-01-27 21:16:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2005-01-27 21:17:00,1.6789,1.6789,1.6786,1.6789,136300000.0
2005-01-27 21:18:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2005-01-27 21:19:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-01-27 21:20:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-01-27 21:21:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2005-01-27 21:22:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2005-01-27 21:23:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-01-27 21:24:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2005-01-27 21:25:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2005-01-27 21:26:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2005-01-27 21:27:00,1.6787,1.6789,1.6785,1.6789,136300000.0
2005-01-27 21:28:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2005-01-27 21:29:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-01-27 21:30:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2005-01-27 21:31:00,1.6782,1.6785,1.6781,1.6782,136300000.0
2005-01-27 21:32:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-01-27 21:33:00,1.678,1.678,1.678,1.678,136300000.0
2005-01-27 21:34:00,1.6782,1.6784,1.678,1.6784,136300000.0
2005-01-27 21:35:00,1.6785,1.6786,1.6782,1.6782,136300000.0
2005-01-27 21:36:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-01-27 21:38:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2005-01-27 21:39:00,1.678,1.6781,1.678,1.678,136300000.0
2005-01-27 21:40:00,1.6778,1.6778,1.6775,1.6778,136300000.0
2005-01-27 21:41:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2005-01-27 21:42:00,1.6781,1.6782,1.678,1.678,136300000.0
2005-01-27 21:43:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2005-01-27 21:44:00,1.6786,1.6793,1.6786,1.6788,136300000.0
2005-01-27 21:45:00,1.6792,1.6792,1.6787,1.6788,136300000.0
2005-01-27 21:46:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-01-27 21:47:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2005-01-27 21:48:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2005-01-27 21:49:00,1.678,1.6784,1.678,1.6782,136300000.0
2005-01-27 21:50:00,1.6781,1.6781,1.6776,1.6776,136300000.0
2005-01-27 21:51:00,1.6778,1.6782,1.6778,1.6779,136300000.0
2005-01-27 21:52:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2005-01-27 21:53:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2005-01-27 21:54:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2005-01-27 21:55:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2005-01-27 21:56:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2005-01-27 21:57:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2005-01-27 21:58:00,1.6778,1.678,1.6778,1.678,136300000.0
2005-01-27 21:59:00,1.6779,1.678,1.6778,1.6779,136300000.0
2005-01-27 22:00:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-01-27 22:01:00,1.6775,1.678,1.6775,1.6779,136300000.0
2005-01-27 22:03:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2005-01-27 22:04:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2005-01-27 22:05:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2005-01-27 22:06:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2005-01-27 22:07:00,1.6776,1.6778,1.6774,1.6776,136300000.0
2005-01-27 22:08:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-01-27 22:09:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-01-27 22:10:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-01-27 22:11:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-01-27 22:12:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-01-27 22:13:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-01-27 22:14:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-01-27 22:15:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2005-01-27 22:16:00,1.6773,1.6775,1.6766,1.6766,136300000.0
2005-01-27 22:17:00,1.677,1.6773,1.6769,1.6773,136300000.0
2005-01-27 22:18:00,1.6772,1.6773,1.677,1.677,136300000.0
2005-01-27 22:22:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-01-27 22:23:00,1.6773,1.6773,1.677,1.6772,136300000.0
2005-01-27 22:24:00,1.677,1.6773,1.6768,1.6769,136300000.0
2005-01-27 22:25:00,1.6767,1.677,1.6767,1.677,136300000.0
2005-01-27 22:26:00,1.6772,1.6772,1.677,1.6772,136300000.0
2005-01-27 22:27:00,1.677,1.6774,1.677,1.6774,136300000.0
2005-01-27 22:28:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-01-27 22:31:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2005-01-27 22:32:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-01-27 22:33:00,1.6776,1.6778,1.6775,1.6776,136300000.0
2005-01-27 22:34:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-01-27 22:35:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2005-01-27 22:36:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2005-01-27 22:37:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2005-01-27 22:38:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2005-01-27 22:40:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2005-01-27 22:41:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2005-01-27 22:42:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2005-01-27 22:43:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2005-01-27 22:44:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-01-27 22:45:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2005-01-27 22:46:00,1.6776,1.6778,1.6773,1.6776,136300000.0
2005-01-27 22:47:00,1.6778,1.6781,1.6778,1.678,136300000.0
2005-01-27 22:48:00,1.6779,1.6782,1.6776,1.678,136300000.0
2005-01-27 22:49:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-01-27 22:50:00,1.6785,1.6786,1.678,1.678,136300000.0
2005-01-27 22:51:00,1.6781,1.6785,1.6779,1.6781,136300000.0
2005-01-27 22:52:00,1.6782,1.6784,1.6779,1.6781,136300000.0
2005-01-27 22:53:00,1.6782,1.6782,1.6778,1.678,136300000.0
2005-01-27 22:54:00,1.6781,1.6782,1.6775,1.6775,136300000.0
2005-01-27 22:55:00,1.6776,1.6778,1.6774,1.6774,136300000.0
2005-01-27 22:56:00,1.6775,1.6778,1.6773,1.6775,136300000.0
2005-01-27 22:57:00,1.6776,1.6776,1.6766,1.6773,136300000.0
2005-01-27 22:58:00,1.6773,1.6775,1.6769,1.677,136300000.0
2005-01-27 22:59:00,1.6772,1.6775,1.6765,1.6775,136300000.0
2005-01-27 23:00:00,1.6775,1.6775,1.677,1.6772,136300000.0
2005-01-27 23:01:00,1.677,1.677,1.6764,1.6767,136300000.0
2005-01-27 23:02:00,1.6765,1.677,1.6764,1.6767,136300000.0
2005-01-27 23:03:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2005-01-27 23:04:00,1.6773,1.6775,1.677,1.6773,136300000.0
2005-01-27 23:05:00,1.6772,1.6775,1.677,1.677,136300000.0
2005-01-27 23:06:00,1.6773,1.6773,1.6767,1.6769,136300000.0
2005-01-27 23:07:00,1.677,1.6772,1.6764,1.677,136300000.0
2005-01-27 23:08:00,1.6769,1.677,1.6765,1.6766,136300000.0
2005-01-27 23:09:00,1.6768,1.6772,1.6768,1.677,136300000.0
2005-01-27 23:11:00,1.6772,1.6778,1.677,1.6775,136300000.0
2005-01-27 23:12:00,1.6774,1.6775,1.6762,1.6765,136300000.0
2005-01-27 23:13:00,1.6767,1.677,1.675,1.6755,136300000.0
2005-01-27 23:14:00,1.6752,1.6752,1.6732,1.6732,136300000.0
2005-01-27 23:15:00,1.6734,1.6739,1.6731,1.6738,136300000.0
2005-01-27 23:16:00,1.6739,1.6747,1.6734,1.6741,136300000.0
2005-01-27 23:17:00,1.6746,1.6746,1.6738,1.6742,136300000.0
2005-01-27 23:18:00,1.6744,1.6747,1.6743,1.6745,136300000.0
2005-01-27 23:19:00,1.6746,1.6749,1.6741,1.6742,136300000.0
2005-01-27 23:20:00,1.674,1.6745,1.6734,1.6741,136300000.0
2005-01-27 23:21:00,1.6742,1.676,1.6742,1.6756,136300000.0
2005-01-27 23:22:00,1.6754,1.676,1.6752,1.6755,136300000.0
2005-01-27 23:23:00,1.6754,1.6758,1.675,1.6754,136300000.0
2005-01-27 23:24:00,1.6756,1.6767,1.6756,1.6762,136300000.0
2005-01-27 23:25:00,1.6765,1.6765,1.6742,1.6752,136300000.0
2005-01-27 23:26:00,1.6746,1.6749,1.674,1.6747,136300000.0
2005-01-27 23:27:00,1.6749,1.675,1.6744,1.675,136300000.0
2005-01-27 23:28:00,1.6749,1.6755,1.6747,1.6752,136300000.0
2005-01-27 23:29:00,1.675,1.6759,1.6747,1.6747,136300000.0
2005-01-27 23:30:00,1.6749,1.6752,1.6746,1.6747,136300000.0
2005-01-27 23:31:00,1.6749,1.6749,1.6744,1.6746,136300000.0
2005-01-27 23:32:00,1.6747,1.6752,1.6746,1.675,136300000.0
2005-01-27 23:33:00,1.6752,1.6752,1.6744,1.6744,136300000.0
2005-01-27 23:34:00,1.6742,1.6747,1.6739,1.674,136300000.0
2005-01-27 23:35:00,1.6744,1.6746,1.6734,1.6743,136300000.0
2005-01-27 23:36:00,1.6744,1.6745,1.6732,1.6732,136300000.0
2005-01-27 23:37:00,1.6738,1.6745,1.6735,1.6738,136300000.0
2005-01-27 23:38:00,1.6739,1.6745,1.6734,1.6743,136300000.0
2005-01-27 23:39:00,1.6744,1.6744,1.674,1.6741,136300000.0
2005-01-27 23:40:00,1.674,1.6743,1.6738,1.6743,136300000.0
2005-01-27 23:41:00,1.6741,1.6743,1.6739,1.6741,136300000.0
2005-01-27 23:42:00,1.6742,1.6744,1.6738,1.6739,136300000.0
2005-01-27 23:43:00,1.6737,1.6745,1.6735,1.6735,136300000.0
2005-01-27 23:44:00,1.6737,1.6744,1.6735,1.6744,136300000.0
2005-01-27 23:45:00,1.6746,1.6747,1.6737,1.674,136300000.0
2005-01-27 23:46:00,1.6739,1.6744,1.6739,1.6744,136300000.0
2005-01-27 23:47:00,1.6741,1.6745,1.674,1.6745,136300000.0
2005-01-27 23:48:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2005-01-27 23:49:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2005-01-27 23:50:00,1.6743,1.6745,1.6738,1.6744,136300000.0
2005-01-27 23:51:00,1.6743,1.6747,1.6743,1.6745,136300000.0
2005-01-27 23:52:00,1.6744,1.6747,1.6744,1.6745,136300000.0
2005-01-27 23:53:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2005-01-27 23:54:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-01-27 23:55:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-01-27 23:56:00,1.6752,1.6758,1.6752,1.6758,136300000.0
2005-01-27 23:57:00,1.6757,1.6759,1.6754,1.6758,136300000.0
2005-01-27 23:58:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-01-27 23:59:00,1.6759,1.6763,1.6758,1.6763,136300000.0
2005-01-28 00:00:00,1.6762,1.6767,1.6762,1.6764,136300000.0
2005-01-28 00:01:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2005-01-28 00:02:00,1.6764,1.6764,1.6757,1.6758,136300000.0
2005-01-28 00:03:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2005-01-28 00:04:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2005-01-28 00:05:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2005-01-28 00:06:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2005-01-28 00:07:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2005-01-28 00:08:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2005-01-28 00:09:00,1.6754,1.6756,1.6752,1.6754,136300000.0
2005-01-28 00:10:00,1.6755,1.6759,1.6755,1.6757,136300000.0
2005-01-28 00:11:00,1.6758,1.676,1.6758,1.6759,136300000.0
2005-01-28 00:12:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-01-28 00:13:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-01-28 00:14:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2005-01-28 00:15:00,1.6757,1.6762,1.6757,1.6758,136300000.0
2005-01-28 00:16:00,1.6759,1.6759,1.6754,1.6754,136300000.0
2005-01-28 00:17:00,1.6756,1.6756,1.675,1.675,136300000.0
2005-01-28 00:18:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-01-28 00:19:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2005-01-28 00:20:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-01-28 00:21:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-01-28 00:22:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2005-01-28 00:23:00,1.6756,1.676,1.6756,1.6759,136300000.0
2005-01-28 00:24:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2005-01-28 00:25:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2005-01-28 00:26:00,1.6762,1.6762,1.6755,1.6756,136300000.0
2005-01-28 00:27:00,1.6757,1.6759,1.6756,1.6757,136300000.0
2005-01-28 00:28:00,1.6756,1.6759,1.6752,1.6755,136300000.0
2005-01-28 00:29:00,1.6756,1.6756,1.6752,1.6756,136300000.0
2005-01-28 00:30:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-01-28 00:31:00,1.6757,1.6765,1.6757,1.6765,136300000.0
2005-01-28 00:32:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-01-28 00:33:00,1.6764,1.6765,1.6762,1.6764,136300000.0
2005-01-28 00:34:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2005-01-28 00:35:00,1.6764,1.6768,1.6763,1.6765,136300000.0
2005-01-28 00:36:00,1.6766,1.6768,1.6763,1.6766,136300000.0
2005-01-28 00:37:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2005-01-28 00:38:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2005-01-28 00:39:00,1.6764,1.677,1.6764,1.6768,136300000.0
2005-01-28 00:40:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2005-01-28 00:41:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2005-01-28 00:42:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-01-28 00:43:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2005-01-28 00:44:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-01-28 00:45:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-01-28 00:46:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2005-01-28 00:47:00,1.6766,1.6769,1.6764,1.6767,136300000.0
2005-01-28 00:48:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2005-01-28 00:49:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2005-01-28 00:50:00,1.6766,1.6769,1.6765,1.6766,136300000.0
2005-01-28 00:51:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2005-01-28 00:52:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2005-01-28 00:53:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2005-01-28 00:54:00,1.6767,1.6769,1.6765,1.6767,136300000.0
2005-01-28 00:55:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2005-01-28 00:56:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2005-01-28 00:57:00,1.6768,1.6768,1.6763,1.6763,136300000.0
2005-01-28 00:58:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2005-01-28 00:59:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2005-01-28 01:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-01-28 01:01:00,1.6766,1.6767,1.6763,1.6765,136300000.0
2005-01-28 01:02:00,1.6764,1.6767,1.6761,1.6767,136300000.0
2005-01-28 01:03:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2005-01-28 01:04:00,1.6763,1.6764,1.676,1.676,136300000.0
2005-01-28 01:05:00,1.6759,1.676,1.6756,1.6758,136300000.0
2005-01-28 01:06:00,1.6759,1.676,1.6758,1.6758,136300000.0
2005-01-28 01:07:00,1.6757,1.6758,1.6755,1.6756,136300000.0
2005-01-28 01:08:00,1.6757,1.6757,1.675,1.675,136300000.0
2005-01-28 01:09:00,1.6752,1.6752,1.6749,1.675,136300000.0
2005-01-28 01:10:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-01-28 01:11:00,1.675,1.675,1.6745,1.6747,136300000.0
2005-01-28 01:12:00,1.6749,1.6749,1.6743,1.6749,136300000.0
2005-01-28 01:13:00,1.675,1.6752,1.6744,1.6744,136300000.0
2005-01-28 01:14:00,1.6746,1.6747,1.6743,1.6745,136300000.0
2005-01-28 01:15:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2005-01-28 01:16:00,1.6744,1.675,1.6744,1.675,136300000.0
2005-01-28 01:17:00,1.6749,1.6752,1.6747,1.6749,136300000.0
2005-01-28 01:18:00,1.675,1.675,1.6743,1.6743,136300000.0
2005-01-28 01:19:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2005-01-28 01:20:00,1.6742,1.6743,1.6734,1.6741,136300000.0
2005-01-28 01:21:00,1.6739,1.6743,1.6737,1.6742,136300000.0
2005-01-28 01:22:00,1.6741,1.6742,1.6739,1.6742,136300000.0
2005-01-28 01:23:00,1.6743,1.6749,1.6743,1.6749,136300000.0
2005-01-28 01:24:00,1.6747,1.6752,1.6746,1.675,136300000.0
2005-01-28 01:25:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2005-01-28 01:26:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-01-28 01:27:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2005-01-28 01:28:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2005-01-28 01:29:00,1.6741,1.6743,1.674,1.6741,136300000.0
2005-01-28 01:30:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2005-01-28 01:31:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2005-01-28 01:32:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-01-28 01:33:00,1.6747,1.6749,1.6745,1.6746,136300000.0
2005-01-28 01:34:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-01-28 01:35:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2005-01-28 01:36:00,1.6747,1.675,1.6745,1.6747,136300000.0
2005-01-28 01:38:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2005-01-28 01:39:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2005-01-28 01:40:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2005-01-28 01:41:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-01-28 01:43:00,1.6745,1.6747,1.6744,1.6746,136300000.0
2005-01-28 01:44:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-01-28 01:45:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-01-28 01:46:00,1.6749,1.675,1.6747,1.6747,136300000.0
2005-01-28 01:47:00,1.6749,1.675,1.6747,1.6749,136300000.0
2005-01-28 01:48:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-01-28 01:49:00,1.6752,1.6752,1.6749,1.6752,136300000.0
2005-01-28 01:50:00,1.675,1.6757,1.675,1.6754,136300000.0
2005-01-28 01:51:00,1.6755,1.676,1.6752,1.676,136300000.0
2005-01-28 01:52:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2005-01-28 01:53:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2005-01-28 01:54:00,1.6761,1.6763,1.6758,1.6761,136300000.0
2005-01-28 01:55:00,1.6762,1.6764,1.6756,1.6759,136300000.0
2005-01-28 01:56:00,1.6761,1.6761,1.6752,1.6752,136300000.0
2005-01-28 01:57:00,1.6752,1.6752,1.6745,1.6745,136300000.0
2005-01-28 01:58:00,1.675,1.6756,1.675,1.6754,136300000.0
2005-01-28 01:59:00,1.6752,1.6756,1.675,1.6754,136300000.0
2005-01-28 02:03:00,1.6751,1.6755,1.6749,1.6755,136300000.0
2005-01-28 02:04:00,1.6757,1.6757,1.6752,1.6754,136300000.0
2005-01-28 02:05:00,1.6752,1.6757,1.6752,1.6752,136300000.0
2005-01-28 02:06:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-01-28 02:07:00,1.6754,1.6756,1.6752,1.6752,136300000.0
2005-01-28 02:08:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2005-01-28 02:09:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-01-28 02:10:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2005-01-28 02:11:00,1.6757,1.6757,1.675,1.6752,136300000.0
2005-01-28 02:12:00,1.675,1.6752,1.6749,1.6749,136300000.0
2005-01-28 02:13:00,1.6752,1.6754,1.675,1.6752,136300000.0
2005-01-28 02:14:00,1.675,1.6755,1.675,1.6755,136300000.0
2005-01-28 02:15:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2005-01-28 02:17:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-01-28 02:18:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2005-01-28 02:19:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-01-28 02:20:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-01-28 02:21:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-01-28 02:22:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-01-28 02:23:00,1.676,1.676,1.6757,1.6757,136300000.0
2005-01-28 02:24:00,1.6758,1.6763,1.6757,1.6763,136300000.0
2005-01-28 02:25:00,1.676,1.6763,1.6757,1.676,136300000.0
2005-01-28 02:26:00,1.6759,1.6763,1.6758,1.6763,136300000.0
2005-01-28 02:27:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2005-01-28 02:28:00,1.6761,1.6766,1.6758,1.676,136300000.0
2005-01-28 02:29:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2005-01-28 02:30:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2005-01-28 02:31:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2005-01-28 02:32:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2005-01-28 02:33:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2005-01-28 02:34:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2005-01-28 02:35:00,1.6766,1.6766,1.6762,1.6764,136300000.0
2005-01-28 02:36:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-01-28 02:38:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-01-28 02:39:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2005-01-28 02:40:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-01-28 02:41:00,1.6763,1.6763,1.676,1.6762,136300000.0
2005-01-28 02:42:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-01-28 02:43:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2005-01-28 02:44:00,1.6764,1.6767,1.6763,1.6766,136300000.0
2005-01-28 02:45:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2005-01-28 02:46:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-01-28 02:47:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2005-01-28 02:48:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2005-01-28 02:49:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-01-28 02:50:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-01-28 02:52:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-01-28 02:53:00,1.6765,1.6768,1.6763,1.6764,136300000.0
2005-01-28 02:54:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-01-28 02:55:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-01-28 02:56:00,1.6761,1.6764,1.6756,1.6762,136300000.0
2005-01-28 02:57:00,1.6765,1.6772,1.6765,1.6768,136300000.0
2005-01-28 02:58:00,1.6767,1.677,1.6766,1.6768,136300000.0
2005-01-28 02:59:00,1.6767,1.677,1.6765,1.6767,136300000.0
2005-01-28 03:00:00,1.6768,1.677,1.6766,1.6767,136300000.0
2005-01-28 03:01:00,1.6769,1.677,1.6766,1.6767,136300000.0
2005-01-28 03:02:00,1.6769,1.677,1.6768,1.6768,136300000.0
2005-01-28 03:03:00,1.6769,1.6774,1.6767,1.6768,136300000.0
2005-01-28 03:04:00,1.677,1.677,1.6767,1.6769,136300000.0
2005-01-28 03:05:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-01-28 03:06:00,1.677,1.677,1.6768,1.677,136300000.0
2005-01-28 03:07:00,1.6769,1.677,1.6766,1.6767,136300000.0
2005-01-28 03:08:00,1.6766,1.6766,1.6761,1.6762,136300000.0
2005-01-28 03:09:00,1.6764,1.6765,1.6761,1.6763,136300000.0
2005-01-28 03:10:00,1.6762,1.6764,1.676,1.6762,136300000.0
2005-01-28 03:11:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-01-28 03:12:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2005-01-28 03:13:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2005-01-28 03:14:00,1.6761,1.6764,1.676,1.6761,136300000.0
2005-01-28 03:15:00,1.676,1.6765,1.676,1.6761,136300000.0
2005-01-28 03:16:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2005-01-28 03:18:00,1.6765,1.6766,1.6761,1.6761,136300000.0
2005-01-28 03:19:00,1.6763,1.6763,1.6758,1.676,136300000.0
2005-01-28 03:20:00,1.6758,1.6764,1.6758,1.6759,136300000.0
2005-01-28 03:21:00,1.676,1.6764,1.6759,1.6764,136300000.0
2005-01-28 03:22:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-01-28 03:23:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2005-01-28 03:24:00,1.6766,1.6767,1.6761,1.6763,136300000.0
2005-01-28 03:25:00,1.6765,1.6767,1.6761,1.6764,136300000.0
2005-01-28 03:26:00,1.6765,1.6765,1.6762,1.6765,136300000.0
2005-01-28 03:27:00,1.6764,1.6766,1.6761,1.6765,136300000.0
2005-01-28 03:28:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2005-01-28 03:29:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2005-01-28 03:30:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2005-01-28 03:31:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-01-28 03:32:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2005-01-28 03:33:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2005-01-28 03:34:00,1.6764,1.6767,1.6763,1.6763,136300000.0
2005-01-28 03:35:00,1.6762,1.6763,1.676,1.6761,136300000.0
2005-01-28 03:36:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2005-01-28 03:37:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2005-01-28 03:38:00,1.6765,1.6767,1.6762,1.6766,136300000.0
2005-01-28 03:39:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2005-01-28 03:40:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2005-01-28 03:41:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2005-01-28 03:42:00,1.677,1.677,1.6768,1.6769,136300000.0
2005-01-28 03:43:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2005-01-28 03:44:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-01-28 03:45:00,1.6769,1.6774,1.6768,1.6774,136300000.0
2005-01-28 03:46:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2005-01-28 03:47:00,1.6766,1.677,1.6766,1.6769,136300000.0
2005-01-28 03:48:00,1.677,1.6774,1.6768,1.6773,136300000.0
2005-01-28 03:49:00,1.6775,1.6775,1.677,1.677,136300000.0
2005-01-28 03:50:00,1.6773,1.6778,1.6772,1.6775,136300000.0
2005-01-28 03:51:00,1.678,1.678,1.6775,1.6776,136300000.0
2005-01-28 03:52:00,1.6775,1.6781,1.6775,1.6779,136300000.0
2005-01-28 03:53:00,1.678,1.6782,1.6776,1.6776,136300000.0
2005-01-28 03:54:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2005-01-28 03:55:00,1.6774,1.6779,1.6774,1.6775,136300000.0
2005-01-28 03:57:00,1.6778,1.6782,1.6778,1.678,136300000.0
2005-01-28 03:58:00,1.6781,1.6788,1.6779,1.6787,136300000.0
2005-01-28 03:59:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2005-01-28 04:00:00,1.6787,1.679,1.6787,1.6788,136300000.0
2005-01-28 04:01:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-01-28 04:02:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2005-01-28 04:04:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-01-28 04:05:00,1.6781,1.6782,1.678,1.6782,136300000.0
2005-01-28 04:06:00,1.6781,1.6782,1.678,1.6782,136300000.0
2005-01-28 04:07:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-01-28 04:08:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2005-01-28 04:09:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2005-01-28 04:12:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-01-28 04:13:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2005-01-28 04:14:00,1.6781,1.6782,1.6778,1.6779,136300000.0
2005-01-28 04:17:00,1.678,1.6781,1.678,1.678,136300000.0
2005-01-28 04:18:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-01-28 04:19:00,1.678,1.6781,1.6779,1.6781,136300000.0
2005-01-28 04:20:00,1.6782,1.6782,1.678,1.678,136300000.0
2005-01-28 04:21:00,1.6781,1.6782,1.678,1.6782,136300000.0
2005-01-28 04:22:00,1.6781,1.6784,1.678,1.6782,136300000.0
2005-01-28 04:23:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-01-28 04:24:00,1.6782,1.6782,1.678,1.6781,136300000.0
2005-01-28 04:25:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-01-28 04:26:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-01-28 04:27:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2005-01-28 04:28:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2005-01-28 04:29:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2005-01-28 04:30:00,1.6785,1.6797,1.6785,1.6793,136300000.0
2005-01-28 04:31:00,1.6792,1.6793,1.679,1.6791,136300000.0
2005-01-28 04:32:00,1.6792,1.68,1.6792,1.68,136300000.0
2005-01-28 04:33:00,1.6798,1.6803,1.6798,1.6798,136300000.0
2005-01-28 04:34:00,1.6797,1.6806,1.6797,1.6805,136300000.0
2005-01-28 04:35:00,1.6806,1.6806,1.6797,1.68,136300000.0
2005-01-28 04:36:00,1.6799,1.68,1.6799,1.6799,136300000.0
2005-01-28 04:37:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2005-01-28 04:38:00,1.68,1.6804,1.6798,1.6798,136300000.0
2005-01-28 04:39:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2005-01-28 04:40:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2005-01-28 04:41:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2005-01-28 04:42:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2005-01-28 04:44:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2005-01-28 04:45:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-01-28 04:46:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2005-01-28 04:47:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-01-28 04:48:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2005-01-28 04:49:00,1.6798,1.68,1.6798,1.6798,136300000.0
2005-01-28 04:50:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2005-01-28 04:51:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2005-01-28 04:52:00,1.6799,1.68,1.6798,1.68,136300000.0
2005-01-28 04:53:00,1.6799,1.68,1.6798,1.68,136300000.0
2005-01-28 04:54:00,1.6802,1.6807,1.6802,1.6805,136300000.0
2005-01-28 04:55:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2005-01-28 04:56:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2005-01-28 04:57:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-01-28 04:58:00,1.6802,1.6803,1.68,1.68,136300000.0
2005-01-28 04:59:00,1.6799,1.68,1.6798,1.6799,136300000.0
2005-01-28 05:00:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-01-28 05:01:00,1.6799,1.6803,1.6799,1.68,136300000.0
2005-01-28 05:02:00,1.6799,1.68,1.6798,1.6798,136300000.0
2005-01-28 05:03:00,1.6799,1.68,1.6798,1.6799,136300000.0
2005-01-28 05:04:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2005-01-28 05:05:00,1.6798,1.6798,1.6791,1.6793,136300000.0
2005-01-28 05:06:00,1.6794,1.6795,1.6788,1.6789,136300000.0
2005-01-28 05:07:00,1.679,1.679,1.6789,1.679,136300000.0
2005-01-28 05:08:00,1.6789,1.6791,1.6789,1.679,136300000.0
2005-01-28 05:09:00,1.6789,1.6797,1.6789,1.6794,136300000.0
2005-01-28 05:10:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2005-01-28 05:11:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-01-28 05:12:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-01-28 05:13:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2005-01-28 05:14:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2005-01-28 05:15:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2005-01-28 05:16:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2005-01-28 05:17:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2005-01-28 05:18:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2005-01-28 05:19:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2005-01-28 05:20:00,1.6792,1.6799,1.6791,1.6795,136300000.0
2005-01-28 05:22:00,1.6793,1.6798,1.6793,1.6795,136300000.0
2005-01-28 05:23:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-01-28 05:24:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2005-01-28 05:25:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2005-01-28 05:26:00,1.6792,1.6792,1.679,1.679,136300000.0
2005-01-28 05:27:00,1.6791,1.6793,1.679,1.679,136300000.0
2005-01-28 05:28:00,1.6791,1.6795,1.679,1.6792,136300000.0
2005-01-28 05:29:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2005-01-28 05:30:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-01-28 05:31:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2005-01-28 05:32:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2005-01-28 05:33:00,1.6798,1.6799,1.6794,1.6795,136300000.0
2005-01-28 05:34:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2005-01-28 05:36:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-01-28 05:38:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-01-28 05:39:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2005-01-28 05:40:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2005-01-28 05:41:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-01-28 05:42:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-01-28 05:43:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2005-01-28 05:44:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2005-01-28 05:45:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2005-01-28 05:46:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-01-28 05:47:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-01-28 05:48:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2005-01-28 05:49:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2005-01-28 05:50:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2005-01-28 05:51:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2005-01-28 05:52:00,1.6793,1.6797,1.6792,1.6794,136300000.0
2005-01-28 05:53:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2005-01-28 05:54:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2005-01-28 05:55:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-01-28 05:56:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-01-28 05:57:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2005-01-28 05:58:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-01-28 05:59:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-01-28 06:00:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-01-28 06:01:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-01-28 06:02:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-01-28 06:06:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2005-01-28 06:07:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2005-01-28 06:08:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2005-01-28 06:09:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2005-01-28 06:10:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2005-01-28 06:11:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2005-01-28 06:12:00,1.68,1.68,1.6795,1.6798,136300000.0
2005-01-28 06:13:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2005-01-28 06:14:00,1.6797,1.6802,1.6797,1.68,136300000.0
2005-01-28 06:15:00,1.6799,1.68,1.6797,1.6798,136300000.0
2005-01-28 06:16:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2005-01-28 06:18:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2005-01-28 06:19:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2005-01-28 06:20:00,1.6797,1.6799,1.6795,1.6797,136300000.0
2005-01-28 06:21:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2005-01-28 06:22:00,1.6798,1.6799,1.6795,1.6795,136300000.0
2005-01-28 06:23:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-01-28 06:24:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2005-01-28 06:25:00,1.6799,1.6799,1.6794,1.6794,136300000.0
2005-01-28 06:26:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2005-01-28 06:27:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2005-01-28 06:28:00,1.6797,1.6797,1.6793,1.6795,136300000.0
2005-01-28 06:29:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2005-01-28 06:30:00,1.6794,1.68,1.6794,1.6797,136300000.0
2005-01-28 06:31:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2005-01-28 06:32:00,1.6795,1.68,1.6795,1.68,136300000.0
2005-01-28 06:33:00,1.6798,1.68,1.6793,1.6798,136300000.0
2005-01-28 06:34:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2005-01-28 06:35:00,1.6798,1.6805,1.6798,1.6802,136300000.0
2005-01-28 06:36:00,1.68,1.6802,1.68,1.6802,136300000.0
2005-01-28 06:37:00,1.68,1.6805,1.68,1.6804,136300000.0
2005-01-28 06:38:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2005-01-28 06:39:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-01-28 06:40:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2005-01-28 06:41:00,1.6803,1.6803,1.68,1.68,136300000.0
2005-01-28 06:42:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-01-28 06:43:00,1.6803,1.6807,1.68,1.6803,136300000.0
2005-01-28 06:44:00,1.6804,1.6804,1.68,1.68,136300000.0
2005-01-28 06:45:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-01-28 06:46:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2005-01-28 06:47:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-01-28 06:48:00,1.6803,1.6803,1.68,1.68,136300000.0
2005-01-28 06:49:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-01-28 06:50:00,1.6803,1.6804,1.68,1.6802,136300000.0
2005-01-28 06:51:00,1.68,1.6802,1.68,1.68,136300000.0
2005-01-28 06:52:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2005-01-28 06:53:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2005-01-28 06:54:00,1.6805,1.6808,1.6803,1.6804,136300000.0
2005-01-28 06:55:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2005-01-28 06:56:00,1.6803,1.6805,1.68,1.6805,136300000.0
2005-01-28 06:57:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2005-01-28 06:58:00,1.6803,1.6806,1.68,1.6802,136300000.0
2005-01-28 06:59:00,1.68,1.6805,1.68,1.6805,136300000.0
2005-01-28 07:00:00,1.6806,1.681,1.6806,1.6806,136300000.0
2005-01-28 07:01:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2005-01-28 07:02:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2005-01-28 07:03:00,1.6807,1.6808,1.6803,1.6808,136300000.0
2005-01-28 07:04:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2005-01-28 07:05:00,1.681,1.681,1.6808,1.6809,136300000.0
2005-01-28 07:06:00,1.681,1.681,1.6808,1.6808,136300000.0
2005-01-28 07:07:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2005-01-28 07:08:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2005-01-28 07:09:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2005-01-28 07:10:00,1.6807,1.681,1.6805,1.681,136300000.0
2005-01-28 07:12:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-01-28 07:13:00,1.6813,1.6816,1.681,1.6812,136300000.0
2005-01-28 07:14:00,1.681,1.6812,1.681,1.681,136300000.0
2005-01-28 07:15:00,1.6813,1.6813,1.681,1.681,136300000.0
2005-01-28 07:16:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2005-01-28 07:17:00,1.6812,1.6813,1.6809,1.6812,136300000.0
2005-01-28 07:18:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-01-28 07:19:00,1.6813,1.6816,1.6812,1.6812,136300000.0
2005-01-28 07:20:00,1.681,1.681,1.6808,1.6809,136300000.0
2005-01-28 07:21:00,1.6808,1.681,1.6807,1.6807,136300000.0
2005-01-28 07:22:00,1.6808,1.681,1.6807,1.6809,136300000.0
2005-01-28 07:23:00,1.681,1.681,1.6809,1.681,136300000.0
2005-01-28 07:24:00,1.6808,1.681,1.6808,1.6809,136300000.0
2005-01-28 07:25:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2005-01-28 07:27:00,1.681,1.681,1.681,1.681,136300000.0
2005-01-28 07:28:00,1.6809,1.681,1.6807,1.681,136300000.0
2005-01-28 07:29:00,1.6809,1.681,1.6805,1.6808,136300000.0
2005-01-28 07:30:00,1.6807,1.6808,1.6805,1.6807,136300000.0
2005-01-28 07:31:00,1.6808,1.6809,1.6805,1.6806,136300000.0
2005-01-28 07:32:00,1.6808,1.6808,1.6805,1.6808,136300000.0
2005-01-28 07:33:00,1.681,1.681,1.6808,1.681,136300000.0
2005-01-28 07:34:00,1.6812,1.6812,1.6808,1.681,136300000.0
2005-01-28 07:35:00,1.6809,1.681,1.6808,1.681,136300000.0
2005-01-28 07:36:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2005-01-28 07:37:00,1.6812,1.6818,1.6812,1.6815,136300000.0
2005-01-28 07:38:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2005-01-28 07:39:00,1.6815,1.6817,1.6814,1.6814,136300000.0
2005-01-28 07:40:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2005-01-28 07:41:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2005-01-28 07:42:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2005-01-28 07:43:00,1.6816,1.682,1.6815,1.6819,136300000.0
2005-01-28 07:44:00,1.682,1.6822,1.6818,1.6818,136300000.0
2005-01-28 07:45:00,1.6819,1.682,1.6816,1.6817,136300000.0
2005-01-28 07:46:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2005-01-28 07:47:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2005-01-28 07:48:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2005-01-28 07:49:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2005-01-28 07:50:00,1.6814,1.6817,1.6813,1.6817,136300000.0
2005-01-28 07:51:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2005-01-28 07:52:00,1.6817,1.682,1.6815,1.6819,136300000.0
2005-01-28 07:53:00,1.6818,1.6827,1.6818,1.6827,136300000.0
2005-01-28 07:54:00,1.6825,1.6829,1.6823,1.6828,136300000.0
2005-01-28 07:55:00,1.6829,1.6829,1.6823,1.6825,136300000.0
2005-01-28 07:56:00,1.6828,1.6829,1.6825,1.6827,136300000.0
2005-01-28 07:57:00,1.6828,1.6831,1.6825,1.6827,136300000.0
2005-01-28 07:58:00,1.6828,1.6828,1.6823,1.6824,136300000.0
2005-01-28 07:59:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2005-01-28 08:00:00,1.6822,1.6823,1.682,1.6821,136300000.0
2005-01-28 08:01:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2005-01-28 08:02:00,1.6823,1.6824,1.6817,1.6819,136300000.0
2005-01-28 08:03:00,1.6822,1.6822,1.6816,1.6818,136300000.0
2005-01-28 08:04:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2005-01-28 08:05:00,1.6816,1.6821,1.6815,1.6816,136300000.0
2005-01-28 08:06:00,1.6815,1.6815,1.6808,1.6812,136300000.0
2005-01-28 08:07:00,1.6811,1.6813,1.6809,1.6811,136300000.0
2005-01-28 08:08:00,1.681,1.6811,1.6808,1.6809,136300000.0
2005-01-28 08:09:00,1.6808,1.681,1.6804,1.6806,136300000.0
2005-01-28 08:10:00,1.6807,1.6812,1.6807,1.6812,136300000.0
2005-01-28 08:11:00,1.6813,1.6813,1.6809,1.6813,136300000.0
2005-01-28 08:12:00,1.6812,1.6816,1.6808,1.6814,136300000.0
2005-01-28 08:13:00,1.6813,1.6815,1.6811,1.6812,136300000.0
2005-01-28 08:14:00,1.6813,1.6814,1.681,1.6811,136300000.0
2005-01-28 08:15:00,1.681,1.681,1.6803,1.6805,136300000.0
2005-01-28 08:16:00,1.6806,1.6811,1.6806,1.6807,136300000.0
2005-01-28 08:17:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2005-01-28 08:18:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2005-01-28 08:19:00,1.6808,1.6811,1.6807,1.6811,136300000.0
2005-01-28 08:20:00,1.6809,1.6812,1.6807,1.6807,136300000.0
2005-01-28 08:21:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2005-01-28 08:22:00,1.6807,1.681,1.6807,1.6809,136300000.0
2005-01-28 08:23:00,1.681,1.681,1.6806,1.6808,136300000.0
2005-01-28 08:24:00,1.6807,1.6809,1.6803,1.6808,136300000.0
2005-01-28 08:25:00,1.6809,1.6814,1.6808,1.6809,136300000.0
2005-01-28 08:26:00,1.6812,1.6815,1.681,1.681,136300000.0
2005-01-28 08:27:00,1.6809,1.681,1.6804,1.6805,136300000.0
2005-01-28 08:28:00,1.6802,1.6805,1.68,1.6805,136300000.0
2005-01-28 08:29:00,1.6806,1.6811,1.6806,1.6806,136300000.0
2005-01-28 08:30:00,1.6807,1.6807,1.6801,1.6801,136300000.0
2005-01-28 08:31:00,1.68,1.6805,1.6797,1.6805,136300000.0
2005-01-28 08:32:00,1.6806,1.6811,1.6804,1.6809,136300000.0
2005-01-28 08:33:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2005-01-28 08:34:00,1.6807,1.681,1.6806,1.681,136300000.0
2005-01-28 08:35:00,1.6809,1.681,1.6807,1.6808,136300000.0
2005-01-28 08:36:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2005-01-28 08:37:00,1.6813,1.6813,1.6803,1.6803,136300000.0
2005-01-28 08:38:00,1.6804,1.6807,1.6802,1.6802,136300000.0
2005-01-28 08:39:00,1.6805,1.6805,1.6793,1.6796,136300000.0
2005-01-28 08:40:00,1.6797,1.6797,1.6791,1.6796,136300000.0
2005-01-28 08:41:00,1.6794,1.6798,1.6794,1.6795,136300000.0
2005-01-28 08:42:00,1.6796,1.68,1.6791,1.68,136300000.0
2005-01-28 08:43:00,1.6798,1.68,1.6795,1.6795,136300000.0
2005-01-28 08:44:00,1.6794,1.6799,1.6794,1.6798,136300000.0
2005-01-28 08:45:00,1.6797,1.68,1.6797,1.68,136300000.0
2005-01-28 08:46:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2005-01-28 08:47:00,1.6801,1.6801,1.6798,1.6801,136300000.0
2005-01-28 08:48:00,1.68,1.6806,1.6798,1.6802,136300000.0
2005-01-28 08:49:00,1.6804,1.6808,1.6802,1.6806,136300000.0
2005-01-28 08:50:00,1.6805,1.6805,1.6799,1.6802,136300000.0
2005-01-28 08:51:00,1.6801,1.6801,1.6798,1.68,136300000.0
2005-01-28 08:52:00,1.6799,1.6801,1.6796,1.68,136300000.0
2005-01-28 08:53:00,1.6799,1.6801,1.6798,1.6801,136300000.0
2005-01-28 08:54:00,1.6802,1.6802,1.6799,1.68,136300000.0
2005-01-28 08:55:00,1.6799,1.68,1.6796,1.6796,136300000.0
2005-01-28 08:56:00,1.68,1.6811,1.68,1.681,136300000.0
2005-01-28 08:57:00,1.6814,1.6818,1.6813,1.6818,136300000.0
2005-01-28 08:58:00,1.6816,1.6818,1.6813,1.6814,136300000.0
2005-01-28 08:59:00,1.6815,1.6815,1.6812,1.6814,136300000.0
2005-01-28 09:00:00,1.6816,1.6819,1.6813,1.6817,136300000.0
2005-01-28 09:01:00,1.6818,1.6818,1.6813,1.6814,136300000.0
2005-01-28 09:02:00,1.6815,1.6816,1.6809,1.6812,136300000.0
2005-01-28 09:03:00,1.6811,1.6813,1.6808,1.6811,136300000.0
2005-01-28 09:04:00,1.681,1.6811,1.68,1.6807,136300000.0
2005-01-28 09:05:00,1.6808,1.6809,1.6801,1.6805,136300000.0
2005-01-28 09:06:00,1.6804,1.6813,1.6804,1.6812,136300000.0
2005-01-28 09:07:00,1.6811,1.6811,1.6805,1.681,136300000.0
2005-01-28 09:08:00,1.6808,1.6813,1.6805,1.6805,136300000.0
2005-01-28 09:09:00,1.6808,1.6816,1.6807,1.6809,136300000.0
2005-01-28 09:10:00,1.681,1.6811,1.6808,1.6808,136300000.0
2005-01-28 09:11:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2005-01-28 09:12:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2005-01-28 09:13:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2005-01-28 09:14:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2005-01-28 09:15:00,1.6807,1.6809,1.6804,1.6809,136300000.0
2005-01-28 09:16:00,1.6807,1.6811,1.6807,1.6808,136300000.0
2005-01-28 09:17:00,1.6808,1.6808,1.6803,1.6807,136300000.0
2005-01-28 09:18:00,1.6806,1.6807,1.6804,1.6807,136300000.0
2005-01-28 09:19:00,1.6805,1.6812,1.6805,1.6812,136300000.0
2005-01-28 09:20:00,1.681,1.6812,1.6808,1.6811,136300000.0
2005-01-28 09:21:00,1.681,1.681,1.6805,1.6808,136300000.0
2005-01-28 09:22:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2005-01-28 09:23:00,1.6808,1.6812,1.6808,1.6811,136300000.0
2005-01-28 09:24:00,1.6812,1.6812,1.6807,1.681,136300000.0
2005-01-28 09:25:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2005-01-28 09:26:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2005-01-28 09:27:00,1.681,1.681,1.6808,1.6808,136300000.0
2005-01-28 09:28:00,1.6809,1.681,1.6807,1.6808,136300000.0
2005-01-28 09:29:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2005-01-28 09:30:00,1.6807,1.6808,1.6804,1.6804,136300000.0
2005-01-28 09:31:00,1.6805,1.6807,1.6803,1.6804,136300000.0
2005-01-28 09:32:00,1.6803,1.6809,1.6803,1.6803,136300000.0
2005-01-28 09:33:00,1.6804,1.6805,1.6796,1.6798,136300000.0
2005-01-28 09:34:00,1.6799,1.6802,1.6799,1.6801,136300000.0
2005-01-28 09:35:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2005-01-28 09:36:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2005-01-28 09:37:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2005-01-28 09:38:00,1.6802,1.6808,1.6802,1.6808,136300000.0
2005-01-28 09:39:00,1.6807,1.681,1.6801,1.6801,136300000.0
2005-01-28 09:40:00,1.6803,1.6806,1.6801,1.6806,136300000.0
2005-01-28 09:41:00,1.6804,1.681,1.6802,1.681,136300000.0
2005-01-28 09:42:00,1.6811,1.6817,1.6809,1.681,136300000.0
2005-01-28 09:43:00,1.6809,1.6812,1.6807,1.6808,136300000.0
2005-01-28 09:44:00,1.681,1.6813,1.6808,1.6811,136300000.0
2005-01-28 09:45:00,1.6812,1.6813,1.6807,1.681,136300000.0
2005-01-28 09:46:00,1.6811,1.6814,1.6811,1.6811,136300000.0
2005-01-28 09:47:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2005-01-28 09:48:00,1.6814,1.6814,1.6809,1.6809,136300000.0
2005-01-28 09:49:00,1.681,1.681,1.681,1.681,136300000.0
2005-01-28 09:50:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-01-28 09:51:00,1.6807,1.6814,1.6807,1.6813,136300000.0
2005-01-28 09:52:00,1.6811,1.6818,1.6811,1.6814,136300000.0
2005-01-28 09:53:00,1.6813,1.6818,1.6813,1.6815,136300000.0
2005-01-28 09:54:00,1.6816,1.6819,1.6815,1.6817,136300000.0
2005-01-28 09:55:00,1.6813,1.6817,1.6811,1.6812,136300000.0
2005-01-28 09:56:00,1.6813,1.682,1.6811,1.6817,136300000.0
2005-01-28 09:57:00,1.6818,1.6821,1.6817,1.6821,136300000.0
2005-01-28 09:58:00,1.682,1.6822,1.6819,1.682,136300000.0
2005-01-28 09:59:00,1.6819,1.6821,1.6815,1.6816,136300000.0
2005-01-28 10:00:00,1.6815,1.6818,1.6815,1.6815,136300000.0
2005-01-28 10:01:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2005-01-28 10:02:00,1.6813,1.6814,1.6809,1.6814,136300000.0
2005-01-28 10:03:00,1.6813,1.6816,1.6812,1.6813,136300000.0
2005-01-28 10:04:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-01-28 10:05:00,1.6812,1.6813,1.6808,1.6813,136300000.0
2005-01-28 10:06:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2005-01-28 10:07:00,1.6814,1.6816,1.6813,1.6815,136300000.0
2005-01-28 10:08:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2005-01-28 10:09:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2005-01-28 10:10:00,1.6813,1.6817,1.6812,1.6817,136300000.0
2005-01-28 10:11:00,1.6815,1.6817,1.6813,1.6813,136300000.0
2005-01-28 10:12:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2005-01-28 10:13:00,1.6818,1.682,1.6814,1.6814,136300000.0
2005-01-28 10:14:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2005-01-28 10:15:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2005-01-28 10:16:00,1.6816,1.6818,1.6814,1.6818,136300000.0
2005-01-28 10:17:00,1.6817,1.6818,1.6815,1.6816,136300000.0
2005-01-28 10:18:00,1.6817,1.6818,1.6814,1.6817,136300000.0
2005-01-28 10:19:00,1.6819,1.6821,1.6815,1.6815,136300000.0
2005-01-28 10:20:00,1.6816,1.6816,1.681,1.6811,136300000.0
2005-01-28 10:21:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2005-01-28 10:22:00,1.6811,1.6812,1.681,1.6811,136300000.0
2005-01-28 10:23:00,1.6812,1.6812,1.681,1.6812,136300000.0
2005-01-28 10:25:00,1.6813,1.6815,1.6811,1.6813,136300000.0
2005-01-28 10:26:00,1.6816,1.6816,1.6812,1.6815,136300000.0
2005-01-28 10:27:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2005-01-28 10:28:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2005-01-28 10:29:00,1.6819,1.682,1.6817,1.682,136300000.0
2005-01-28 10:30:00,1.6818,1.6821,1.6818,1.6819,136300000.0
2005-01-28 10:31:00,1.682,1.682,1.6819,1.682,136300000.0
2005-01-28 10:32:00,1.6819,1.6832,1.6819,1.6832,136300000.0
2005-01-28 10:33:00,1.6829,1.6834,1.6828,1.6832,136300000.0
2005-01-28 10:34:00,1.6833,1.6839,1.683,1.6836,136300000.0
2005-01-28 10:35:00,1.6837,1.6837,1.6831,1.6833,136300000.0
2005-01-28 10:36:00,1.6834,1.6835,1.6831,1.6833,136300000.0
2005-01-28 10:37:00,1.6834,1.6835,1.6829,1.6831,136300000.0
2005-01-28 10:38:00,1.683,1.6832,1.6824,1.683,136300000.0
2005-01-28 10:39:00,1.6829,1.683,1.6829,1.6829,136300000.0
2005-01-28 10:40:00,1.6828,1.6832,1.6828,1.6832,136300000.0
2005-01-28 10:41:00,1.6829,1.6831,1.6827,1.6828,136300000.0
2005-01-28 10:42:00,1.6827,1.6832,1.6826,1.683,136300000.0
2005-01-28 10:43:00,1.6829,1.6833,1.6829,1.6829,136300000.0
2005-01-28 10:44:00,1.6832,1.6835,1.6828,1.6832,136300000.0
2005-01-28 10:45:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2005-01-28 10:46:00,1.6833,1.6833,1.683,1.683,136300000.0
2005-01-28 10:47:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-01-28 10:48:00,1.6829,1.683,1.6829,1.6829,136300000.0
2005-01-28 10:49:00,1.683,1.6832,1.683,1.6832,136300000.0
2005-01-28 10:50:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2005-01-28 10:51:00,1.683,1.6833,1.683,1.6832,136300000.0
2005-01-28 10:52:00,1.683,1.6833,1.683,1.6831,136300000.0
2005-01-28 10:53:00,1.6833,1.6833,1.6829,1.6831,136300000.0
2005-01-28 10:54:00,1.683,1.6832,1.6829,1.6832,136300000.0
2005-01-28 10:55:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2005-01-28 10:56:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2005-01-28 10:57:00,1.683,1.6831,1.6828,1.6828,136300000.0
2005-01-28 10:58:00,1.6831,1.6831,1.6826,1.6829,136300000.0
2005-01-28 10:59:00,1.6828,1.6832,1.6827,1.6829,136300000.0
2005-01-28 11:00:00,1.6828,1.6833,1.6828,1.683,136300000.0
2005-01-28 11:01:00,1.6831,1.6831,1.683,1.6831,136300000.0
2005-01-28 11:02:00,1.6828,1.683,1.6828,1.683,136300000.0
2005-01-28 11:03:00,1.6829,1.683,1.6829,1.6829,136300000.0
2005-01-28 11:04:00,1.6828,1.683,1.6827,1.6829,136300000.0
2005-01-28 11:05:00,1.6828,1.6832,1.6828,1.683,136300000.0
2005-01-28 11:06:00,1.6832,1.6833,1.683,1.6833,136300000.0
2005-01-28 11:07:00,1.6833,1.6836,1.6829,1.6832,136300000.0
2005-01-28 11:08:00,1.6831,1.6834,1.6829,1.6831,136300000.0
2005-01-28 11:09:00,1.683,1.6831,1.6827,1.6829,136300000.0
2005-01-28 11:10:00,1.683,1.6831,1.6829,1.683,136300000.0
2005-01-28 11:11:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2005-01-28 11:12:00,1.6832,1.6836,1.6832,1.6836,136300000.0
2005-01-28 11:13:00,1.6837,1.6837,1.6832,1.6833,136300000.0
2005-01-28 11:14:00,1.6832,1.6835,1.6831,1.6833,136300000.0
2005-01-28 11:15:00,1.6832,1.6835,1.6826,1.6835,136300000.0
2005-01-28 11:16:00,1.6832,1.6836,1.6831,1.6834,136300000.0
2005-01-28 11:17:00,1.6832,1.6836,1.6831,1.6833,136300000.0
2005-01-28 11:18:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2005-01-28 11:19:00,1.6833,1.6833,1.683,1.6832,136300000.0
2005-01-28 11:20:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2005-01-28 11:21:00,1.6827,1.6829,1.6825,1.6827,136300000.0
2005-01-28 11:22:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2005-01-28 11:23:00,1.683,1.6831,1.6826,1.6828,136300000.0
2005-01-28 11:24:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2005-01-28 11:25:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-01-28 11:26:00,1.6828,1.683,1.6826,1.6826,136300000.0
2005-01-28 11:27:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2005-01-28 11:28:00,1.683,1.6831,1.6828,1.6829,136300000.0
2005-01-28 11:29:00,1.6828,1.683,1.6828,1.6828,136300000.0
2005-01-28 11:30:00,1.6827,1.683,1.6827,1.6828,136300000.0
2005-01-28 11:31:00,1.6829,1.6829,1.6815,1.6821,136300000.0
2005-01-28 11:32:00,1.6819,1.6822,1.6818,1.6821,136300000.0
2005-01-28 11:33:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2005-01-28 11:34:00,1.6823,1.6824,1.6818,1.6818,136300000.0
2005-01-28 11:35:00,1.6822,1.6825,1.682,1.6825,136300000.0
2005-01-28 11:36:00,1.6824,1.6826,1.6822,1.6825,136300000.0
2005-01-28 11:37:00,1.6827,1.6831,1.6825,1.6831,136300000.0
2005-01-28 11:38:00,1.6829,1.6834,1.6828,1.6828,136300000.0
2005-01-28 11:39:00,1.6831,1.6831,1.6823,1.6825,136300000.0
2005-01-28 11:40:00,1.6826,1.6832,1.6824,1.6832,136300000.0
2005-01-28 11:41:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2005-01-28 11:42:00,1.6828,1.683,1.6828,1.6829,136300000.0
2005-01-28 11:43:00,1.6828,1.6832,1.6828,1.683,136300000.0
2005-01-28 11:44:00,1.6831,1.6833,1.6828,1.6831,136300000.0
2005-01-28 11:45:00,1.683,1.6831,1.6829,1.6829,136300000.0
2005-01-28 11:46:00,1.683,1.6834,1.6828,1.6829,136300000.0
2005-01-28 11:47:00,1.683,1.6831,1.6828,1.6831,136300000.0
2005-01-28 11:48:00,1.6833,1.6833,1.6829,1.6833,136300000.0
2005-01-28 11:49:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2005-01-28 11:50:00,1.683,1.6834,1.6829,1.6829,136300000.0
2005-01-28 11:51:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-01-28 11:52:00,1.6828,1.6831,1.6828,1.683,136300000.0
2005-01-28 11:53:00,1.6829,1.683,1.6826,1.6829,136300000.0
2005-01-28 11:54:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2005-01-28 11:55:00,1.6825,1.6828,1.6822,1.6823,136300000.0
2005-01-28 11:56:00,1.6822,1.6826,1.6822,1.6825,136300000.0
2005-01-28 11:57:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2005-01-28 11:58:00,1.6822,1.6825,1.6821,1.6823,136300000.0
2005-01-28 11:59:00,1.6824,1.6826,1.6819,1.6819,136300000.0
2005-01-28 12:00:00,1.682,1.6821,1.682,1.6821,136300000.0
2005-01-28 12:01:00,1.682,1.6821,1.6815,1.6815,136300000.0
2005-01-28 12:02:00,1.6816,1.6816,1.6811,1.6811,136300000.0
2005-01-28 12:03:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2005-01-28 12:04:00,1.681,1.681,1.6807,1.6809,136300000.0
2005-01-28 12:05:00,1.6808,1.6811,1.6807,1.681,136300000.0
2005-01-28 12:06:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2005-01-28 12:07:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2005-01-28 12:08:00,1.6813,1.6816,1.6811,1.6816,136300000.0
2005-01-28 12:09:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2005-01-28 12:10:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2005-01-28 12:11:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2005-01-28 12:12:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2005-01-28 12:13:00,1.6819,1.6827,1.6819,1.6825,136300000.0
2005-01-28 12:14:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2005-01-28 12:15:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2005-01-28 12:16:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-28 12:17:00,1.6824,1.6833,1.6824,1.683,136300000.0
2005-01-28 12:18:00,1.6829,1.6833,1.6827,1.6833,136300000.0
2005-01-28 12:19:00,1.6835,1.6846,1.6833,1.6841,136300000.0
2005-01-28 12:20:00,1.684,1.6841,1.6829,1.6829,136300000.0
2005-01-28 12:21:00,1.6827,1.6831,1.682,1.6824,136300000.0
2005-01-28 12:22:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2005-01-28 12:23:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2005-01-28 12:24:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2005-01-28 12:25:00,1.6828,1.683,1.6827,1.683,136300000.0
2005-01-28 12:26:00,1.6831,1.6832,1.683,1.6831,136300000.0
2005-01-28 12:27:00,1.6833,1.6838,1.6832,1.6838,136300000.0
2005-01-28 12:28:00,1.6836,1.6839,1.6833,1.6837,136300000.0
2005-01-28 12:29:00,1.6835,1.6837,1.6833,1.6836,136300000.0
2005-01-28 12:30:00,1.6834,1.6839,1.6834,1.6837,136300000.0
2005-01-28 12:31:00,1.6836,1.684,1.6834,1.6837,136300000.0
2005-01-28 12:32:00,1.6835,1.6835,1.6832,1.6833,136300000.0
2005-01-28 12:33:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2005-01-28 12:34:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2005-01-28 12:35:00,1.6834,1.6835,1.6831,1.6832,136300000.0
2005-01-28 12:36:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2005-01-28 12:37:00,1.6832,1.6834,1.683,1.6831,136300000.0
2005-01-28 12:38:00,1.683,1.6832,1.6827,1.683,136300000.0
2005-01-28 12:39:00,1.6833,1.6833,1.6829,1.6831,136300000.0
2005-01-28 12:40:00,1.6832,1.6832,1.683,1.683,136300000.0
2005-01-28 12:41:00,1.6831,1.6833,1.683,1.6833,136300000.0
2005-01-28 12:42:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2005-01-28 12:43:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2005-01-28 12:44:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-01-28 12:45:00,1.683,1.6834,1.6829,1.6834,136300000.0
2005-01-28 12:46:00,1.6835,1.6837,1.6833,1.6837,136300000.0
2005-01-28 12:47:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2005-01-28 12:48:00,1.6835,1.6838,1.683,1.6837,136300000.0
2005-01-28 12:49:00,1.6831,1.6836,1.6831,1.6832,136300000.0
2005-01-28 12:50:00,1.6833,1.6837,1.6831,1.6837,136300000.0
2005-01-28 12:51:00,1.6836,1.6838,1.6835,1.6836,136300000.0
2005-01-28 12:52:00,1.6835,1.6839,1.6833,1.6839,136300000.0
2005-01-28 12:53:00,1.6836,1.6838,1.683,1.6836,136300000.0
2005-01-28 12:54:00,1.6837,1.6837,1.6834,1.6836,136300000.0
2005-01-28 12:55:00,1.6835,1.6839,1.6835,1.6839,136300000.0
2005-01-28 12:56:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2005-01-28 12:57:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2005-01-28 12:58:00,1.6836,1.6839,1.6833,1.6834,136300000.0
2005-01-28 12:59:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2005-01-28 13:00:00,1.6835,1.6838,1.6834,1.6838,136300000.0
2005-01-28 13:01:00,1.6836,1.684,1.6836,1.6839,136300000.0
2005-01-28 13:02:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2005-01-28 13:03:00,1.6839,1.6839,1.6834,1.6836,136300000.0
2005-01-28 13:04:00,1.6837,1.6838,1.6834,1.6836,136300000.0
2005-01-28 13:06:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2005-01-28 13:07:00,1.6837,1.6838,1.6831,1.6831,136300000.0
2005-01-28 13:08:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-01-28 13:09:00,1.6833,1.6833,1.6827,1.6828,136300000.0
2005-01-28 13:10:00,1.6827,1.6832,1.6827,1.6829,136300000.0
2005-01-28 13:11:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2005-01-28 13:12:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2005-01-28 13:13:00,1.6827,1.683,1.6827,1.6828,136300000.0
2005-01-28 13:14:00,1.6824,1.683,1.6822,1.6826,136300000.0
2005-01-28 13:15:00,1.6825,1.6833,1.6825,1.6828,136300000.0
2005-01-28 13:16:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2005-01-28 13:17:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-01-28 13:18:00,1.6829,1.6834,1.6825,1.6834,136300000.0
2005-01-28 13:19:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2005-01-28 13:20:00,1.683,1.6836,1.683,1.6836,136300000.0
2005-01-28 13:21:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2005-01-28 13:22:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2005-01-28 13:23:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2005-01-28 13:24:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2005-01-28 13:25:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2005-01-28 13:26:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-28 13:27:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2005-01-28 13:28:00,1.6835,1.6839,1.6834,1.6836,136300000.0
2005-01-28 13:29:00,1.6837,1.6842,1.6835,1.6838,136300000.0
2005-01-28 13:30:00,1.6837,1.6841,1.6835,1.684,136300000.0
2005-01-28 13:31:00,1.6841,1.6848,1.684,1.6842,136300000.0
2005-01-28 13:32:00,1.6843,1.6844,1.6839,1.684,136300000.0
2005-01-28 13:33:00,1.6839,1.684,1.6837,1.6839,136300000.0
2005-01-28 13:34:00,1.684,1.684,1.6837,1.6839,136300000.0
2005-01-28 13:36:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2005-01-28 13:37:00,1.6838,1.6839,1.6835,1.6835,136300000.0
2005-01-28 13:38:00,1.6834,1.6838,1.6833,1.6835,136300000.0
2005-01-28 13:39:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2005-01-28 13:40:00,1.6833,1.6835,1.6832,1.6833,136300000.0
2005-01-28 13:41:00,1.6832,1.6838,1.6832,1.6833,136300000.0
2005-01-28 13:42:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2005-01-28 13:43:00,1.6833,1.6835,1.6831,1.6835,136300000.0
2005-01-28 13:44:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2005-01-28 13:45:00,1.6835,1.684,1.6833,1.684,136300000.0
2005-01-28 13:46:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2005-01-28 13:47:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-28 13:48:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2005-01-28 13:49:00,1.6833,1.6836,1.6833,1.6833,136300000.0
2005-01-28 13:50:00,1.6832,1.6842,1.6832,1.6842,136300000.0
2005-01-28 13:51:00,1.6841,1.6842,1.6838,1.6839,136300000.0
2005-01-28 13:52:00,1.684,1.6842,1.6837,1.6837,136300000.0
2005-01-28 13:53:00,1.6838,1.6841,1.6837,1.6839,136300000.0
2005-01-28 13:54:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-01-28 13:55:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2005-01-28 13:56:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2005-01-28 13:57:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2005-01-28 13:58:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2005-01-28 13:59:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2005-01-28 14:00:00,1.6835,1.6839,1.6831,1.6838,136300000.0
2005-01-28 14:01:00,1.6839,1.6841,1.6837,1.6838,136300000.0
2005-01-28 14:02:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2005-01-28 14:03:00,1.6834,1.6839,1.6834,1.6838,136300000.0
2005-01-28 14:04:00,1.6839,1.6844,1.6839,1.6839,136300000.0
2005-01-28 14:05:00,1.684,1.6842,1.6839,1.6842,136300000.0
2005-01-28 14:06:00,1.6841,1.6842,1.6835,1.6837,136300000.0
2005-01-28 14:07:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2005-01-28 14:08:00,1.6835,1.6842,1.6835,1.6839,136300000.0
2005-01-28 14:09:00,1.684,1.6841,1.6839,1.684,136300000.0
2005-01-28 14:10:00,1.6839,1.6845,1.6839,1.6845,136300000.0
2005-01-28 14:11:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2005-01-28 14:12:00,1.6851,1.6855,1.685,1.6852,136300000.0
2005-01-28 14:13:00,1.6842,1.6847,1.684,1.6845,136300000.0
2005-01-28 14:14:00,1.6844,1.6849,1.6842,1.6842,136300000.0
2005-01-28 14:15:00,1.6839,1.6846,1.6839,1.6846,136300000.0
2005-01-28 14:16:00,1.6845,1.6846,1.6842,1.6845,136300000.0
2005-01-28 14:17:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2005-01-28 14:18:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2005-01-28 14:19:00,1.6846,1.6848,1.6843,1.6845,136300000.0
2005-01-28 14:20:00,1.6846,1.6852,1.6846,1.6848,136300000.0
2005-01-28 14:21:00,1.6847,1.6849,1.6844,1.6844,136300000.0
2005-01-28 14:22:00,1.6845,1.6846,1.6843,1.6846,136300000.0
2005-01-28 14:23:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2005-01-28 14:24:00,1.6848,1.6848,1.6839,1.6844,136300000.0
2005-01-28 14:25:00,1.685,1.685,1.6838,1.6841,136300000.0
2005-01-28 14:26:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2005-01-28 14:27:00,1.6838,1.6841,1.6836,1.6841,136300000.0
2005-01-28 14:28:00,1.6842,1.6842,1.6836,1.6842,136300000.0
2005-01-28 14:29:00,1.684,1.6844,1.6835,1.6842,136300000.0
2005-01-28 14:30:00,1.6845,1.6863,1.6845,1.6856,136300000.0
2005-01-28 14:31:00,1.6855,1.6868,1.6845,1.6845,136300000.0
2005-01-28 14:32:00,1.6846,1.6856,1.6843,1.6848,136300000.0
2005-01-28 14:33:00,1.685,1.6854,1.684,1.6844,136300000.0
2005-01-28 14:34:00,1.6843,1.6849,1.6839,1.6841,136300000.0
2005-01-28 14:35:00,1.6844,1.6851,1.6837,1.6845,136300000.0
2005-01-28 14:36:00,1.6846,1.6849,1.6835,1.6839,136300000.0
2005-01-28 14:37:00,1.6841,1.6847,1.6837,1.6844,136300000.0
2005-01-28 14:38:00,1.6847,1.6847,1.6826,1.6832,136300000.0
2005-01-28 14:39:00,1.6833,1.6845,1.6831,1.6832,136300000.0
2005-01-28 14:40:00,1.683,1.6846,1.6828,1.6835,136300000.0
2005-01-28 14:41:00,1.6832,1.6836,1.682,1.6823,136300000.0
2005-01-28 14:42:00,1.6825,1.6836,1.6818,1.6836,136300000.0
2005-01-28 14:43:00,1.6835,1.6841,1.6826,1.6833,136300000.0
2005-01-28 14:44:00,1.6834,1.6844,1.6833,1.6839,136300000.0
2005-01-28 14:45:00,1.6838,1.6846,1.6836,1.684,136300000.0
2005-01-28 14:46:00,1.6841,1.6842,1.6837,1.6838,136300000.0
2005-01-28 14:47:00,1.684,1.6841,1.6836,1.6838,136300000.0
2005-01-28 14:48:00,1.6837,1.684,1.6836,1.6837,136300000.0
2005-01-28 14:49:00,1.6838,1.6839,1.6834,1.6839,136300000.0
2005-01-28 14:50:00,1.6838,1.6843,1.6833,1.6837,136300000.0
2005-01-28 14:51:00,1.6836,1.6841,1.6833,1.6836,136300000.0
2005-01-28 14:52:00,1.6837,1.6844,1.6837,1.6844,136300000.0
2005-01-28 14:53:00,1.6842,1.6843,1.6837,1.6841,136300000.0
2005-01-28 14:54:00,1.6843,1.6843,1.6836,1.6836,136300000.0
2005-01-28 14:55:00,1.6837,1.6847,1.6837,1.684,136300000.0
2005-01-28 14:56:00,1.6837,1.6846,1.6836,1.6838,136300000.0
2005-01-28 14:57:00,1.6839,1.684,1.6834,1.6837,136300000.0
2005-01-28 14:58:00,1.6836,1.6838,1.6832,1.6838,136300000.0
2005-01-28 14:59:00,1.6841,1.6841,1.683,1.6834,136300000.0
2005-01-28 15:00:00,1.6835,1.6835,1.6824,1.6834,136300000.0
2005-01-28 15:01:00,1.6833,1.6838,1.6827,1.6835,136300000.0
2005-01-28 15:02:00,1.6836,1.6839,1.6834,1.6836,136300000.0
2005-01-28 15:03:00,1.6837,1.6839,1.6834,1.6834,136300000.0
2005-01-28 15:04:00,1.6835,1.6838,1.6831,1.6831,136300000.0
2005-01-28 15:05:00,1.683,1.6847,1.6829,1.6832,136300000.0
2005-01-28 15:06:00,1.6834,1.6835,1.6829,1.6832,136300000.0
2005-01-28 15:07:00,1.6833,1.6835,1.6831,1.6832,136300000.0
2005-01-28 15:08:00,1.6831,1.6835,1.6827,1.683,136300000.0
2005-01-28 15:09:00,1.6832,1.6833,1.6829,1.6832,136300000.0
2005-01-28 15:10:00,1.683,1.6831,1.6827,1.6829,136300000.0
2005-01-28 15:11:00,1.6828,1.6831,1.6823,1.6826,136300000.0
2005-01-28 15:12:00,1.6828,1.6829,1.6823,1.6824,136300000.0
2005-01-28 15:13:00,1.6823,1.6826,1.682,1.6826,136300000.0
2005-01-28 15:14:00,1.6825,1.6825,1.6819,1.682,136300000.0
2005-01-28 15:15:00,1.6821,1.6821,1.681,1.6819,136300000.0
2005-01-28 15:16:00,1.6815,1.6818,1.6814,1.6818,136300000.0
2005-01-28 15:17:00,1.6819,1.6821,1.6813,1.6819,136300000.0
2005-01-28 15:18:00,1.682,1.6823,1.6819,1.6823,136300000.0
2005-01-28 15:19:00,1.6824,1.6825,1.6818,1.6819,136300000.0
2005-01-28 15:20:00,1.6821,1.6828,1.682,1.6827,136300000.0
2005-01-28 15:21:00,1.6826,1.6828,1.6822,1.6824,136300000.0
2005-01-28 15:22:00,1.6826,1.6827,1.6821,1.6821,136300000.0
2005-01-28 15:23:00,1.682,1.6826,1.6816,1.6819,136300000.0
2005-01-28 15:24:00,1.6821,1.6822,1.6818,1.6822,136300000.0
2005-01-28 15:25:00,1.6821,1.6824,1.6818,1.682,136300000.0
2005-01-28 15:26:00,1.6819,1.6823,1.6816,1.6818,136300000.0
2005-01-28 15:27:00,1.6816,1.6823,1.6815,1.6822,136300000.0
2005-01-28 15:28:00,1.6823,1.6825,1.6819,1.6822,136300000.0
2005-01-28 15:29:00,1.6821,1.6822,1.6816,1.6818,136300000.0
2005-01-28 15:30:00,1.6819,1.6821,1.6817,1.6818,136300000.0
2005-01-28 15:31:00,1.6819,1.6825,1.6818,1.6822,136300000.0
2005-01-28 15:32:00,1.6824,1.6828,1.6821,1.6828,136300000.0
2005-01-28 15:33:00,1.6825,1.6829,1.6821,1.6821,136300000.0
2005-01-28 15:34:00,1.6819,1.6821,1.6814,1.6818,136300000.0
2005-01-28 15:35:00,1.6816,1.6824,1.6816,1.6824,136300000.0
2005-01-28 15:36:00,1.6823,1.6827,1.6818,1.6823,136300000.0
2005-01-28 15:37:00,1.6826,1.6827,1.6821,1.6823,136300000.0
2005-01-28 15:38:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2005-01-28 15:39:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2005-01-28 15:40:00,1.6824,1.683,1.6824,1.683,136300000.0
2005-01-28 15:41:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2005-01-28 15:42:00,1.6826,1.6826,1.6823,1.6826,136300000.0
2005-01-28 15:43:00,1.6827,1.6829,1.6824,1.6824,136300000.0
2005-01-28 15:44:00,1.6823,1.6826,1.6821,1.6824,136300000.0
2005-01-28 15:45:00,1.6823,1.6827,1.6822,1.6824,136300000.0
2005-01-28 15:46:00,1.6823,1.6826,1.682,1.6825,136300000.0
2005-01-28 15:47:00,1.6826,1.6831,1.6824,1.6825,136300000.0
2005-01-28 15:48:00,1.6826,1.6826,1.6822,1.6825,136300000.0
2005-01-28 15:49:00,1.6826,1.6828,1.6824,1.6828,136300000.0
2005-01-28 15:50:00,1.6826,1.6828,1.6824,1.6824,136300000.0
2005-01-28 15:51:00,1.6825,1.6828,1.6824,1.6826,136300000.0
2005-01-28 15:52:00,1.6827,1.6828,1.6824,1.6825,136300000.0
2005-01-28 15:53:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2005-01-28 15:54:00,1.6826,1.6826,1.682,1.6821,136300000.0
2005-01-28 15:55:00,1.6822,1.6832,1.6818,1.6826,136300000.0
2005-01-28 15:56:00,1.6825,1.6829,1.6825,1.6829,136300000.0
2005-01-28 15:57:00,1.6827,1.6829,1.6824,1.6829,136300000.0
2005-01-28 15:58:00,1.6827,1.6831,1.6826,1.6829,136300000.0
2005-01-28 15:59:00,1.6831,1.6832,1.6824,1.6824,136300000.0
2005-01-28 16:00:00,1.6826,1.6827,1.6823,1.6825,136300000.0
2005-01-28 16:01:00,1.6826,1.683,1.6822,1.683,136300000.0
2005-01-28 16:02:00,1.6829,1.6829,1.6824,1.6827,136300000.0
2005-01-28 16:03:00,1.6828,1.683,1.6823,1.6829,136300000.0
2005-01-28 16:04:00,1.6828,1.6831,1.6827,1.683,136300000.0
2005-01-28 16:05:00,1.6829,1.6831,1.6821,1.6822,136300000.0
2005-01-28 16:06:00,1.6821,1.6823,1.682,1.6821,136300000.0
2005-01-28 16:07:00,1.6822,1.6826,1.6817,1.6825,136300000.0
2005-01-28 16:08:00,1.6823,1.6833,1.6823,1.6832,136300000.0
2005-01-28 16:09:00,1.6833,1.6843,1.6829,1.6837,136300000.0
2005-01-28 16:10:00,1.6835,1.6836,1.6828,1.6833,136300000.0
2005-01-28 16:11:00,1.683,1.6837,1.6826,1.6834,136300000.0
2005-01-28 16:12:00,1.6835,1.6844,1.6825,1.6844,136300000.0
2005-01-28 16:13:00,1.6846,1.6859,1.6846,1.6856,136300000.0
2005-01-28 16:14:00,1.6857,1.6857,1.6846,1.6854,136300000.0
2005-01-28 16:15:00,1.6853,1.6867,1.6853,1.6865,136300000.0
2005-01-28 16:16:00,1.6864,1.6866,1.6856,1.6858,136300000.0
2005-01-28 16:17:00,1.6857,1.6858,1.6841,1.6848,136300000.0
2005-01-28 16:18:00,1.6843,1.685,1.684,1.6842,136300000.0
2005-01-28 16:19:00,1.6843,1.6847,1.6838,1.6843,136300000.0
2005-01-28 16:20:00,1.6839,1.6847,1.6828,1.6829,136300000.0
2005-01-28 16:21:00,1.6833,1.6835,1.6822,1.6826,136300000.0
2005-01-28 16:22:00,1.6827,1.6828,1.6813,1.6817,136300000.0
2005-01-28 16:23:00,1.682,1.682,1.6806,1.6813,136300000.0
2005-01-28 16:24:00,1.6814,1.6823,1.6809,1.681,136300000.0
2005-01-28 16:25:00,1.6811,1.6823,1.6808,1.6808,136300000.0
2005-01-28 16:26:00,1.6809,1.6814,1.6803,1.6812,136300000.0
2005-01-28 16:27:00,1.6813,1.6823,1.6812,1.6815,136300000.0
2005-01-28 16:28:00,1.6816,1.682,1.6813,1.682,136300000.0
2005-01-28 16:29:00,1.6819,1.6825,1.6817,1.6819,136300000.0
2005-01-28 16:30:00,1.6818,1.6829,1.6818,1.6828,136300000.0
2005-01-28 16:31:00,1.6829,1.6833,1.6824,1.6827,136300000.0
2005-01-28 16:32:00,1.6826,1.6827,1.6819,1.6826,136300000.0
2005-01-28 16:33:00,1.6825,1.6825,1.6819,1.6821,136300000.0
2005-01-28 16:34:00,1.682,1.6831,1.6817,1.6831,136300000.0
2005-01-28 16:35:00,1.6833,1.6834,1.6826,1.6829,136300000.0
2005-01-28 16:36:00,1.6828,1.6832,1.6825,1.6828,136300000.0
2005-01-28 16:37:00,1.6827,1.6829,1.6825,1.6825,136300000.0
2005-01-28 16:38:00,1.6823,1.6833,1.6822,1.683,136300000.0
2005-01-28 16:39:00,1.6826,1.6834,1.6823,1.6829,136300000.0
2005-01-28 16:40:00,1.6823,1.6823,1.6804,1.6818,136300000.0
2005-01-28 16:41:00,1.6819,1.6824,1.6817,1.6822,136300000.0
2005-01-28 16:42:00,1.682,1.6824,1.6818,1.682,136300000.0
2005-01-28 16:43:00,1.6818,1.6823,1.6816,1.6819,136300000.0
2005-01-28 16:44:00,1.6818,1.682,1.6818,1.682,136300000.0
2005-01-28 16:45:00,1.6822,1.6823,1.6814,1.682,136300000.0
2005-01-28 16:46:00,1.6819,1.6819,1.6806,1.6808,136300000.0
2005-01-28 16:47:00,1.681,1.6812,1.6805,1.681,136300000.0
2005-01-28 16:48:00,1.6811,1.6812,1.6807,1.6812,136300000.0
2005-01-28 16:49:00,1.681,1.6811,1.6805,1.6811,136300000.0
2005-01-28 16:50:00,1.681,1.6811,1.6799,1.6799,136300000.0
2005-01-28 16:51:00,1.6798,1.6804,1.6794,1.6799,136300000.0
2005-01-28 16:52:00,1.6801,1.6804,1.6798,1.6802,136300000.0
2005-01-28 16:53:00,1.6803,1.6806,1.68,1.6804,136300000.0
2005-01-28 16:54:00,1.6803,1.6803,1.6796,1.6796,136300000.0
2005-01-28 16:55:00,1.6792,1.6797,1.6792,1.6796,136300000.0
2005-01-28 16:56:00,1.6797,1.6799,1.6792,1.6795,136300000.0
2005-01-28 16:57:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2005-01-28 16:58:00,1.6807,1.6807,1.6794,1.6797,136300000.0
2005-01-28 16:59:00,1.6796,1.6797,1.679,1.6791,136300000.0
2005-01-28 17:00:00,1.6797,1.6806,1.6787,1.6792,136300000.0
2005-01-28 17:01:00,1.6793,1.6797,1.6792,1.6793,136300000.0
2005-01-28 17:02:00,1.6792,1.6801,1.679,1.6801,136300000.0
2005-01-28 17:03:00,1.68,1.6801,1.6793,1.6793,136300000.0
2005-01-28 17:04:00,1.6792,1.6803,1.6792,1.6799,136300000.0
2005-01-28 17:05:00,1.6796,1.68,1.6795,1.6798,136300000.0
2005-01-28 17:06:00,1.6794,1.6801,1.6793,1.6801,136300000.0
2005-01-28 17:07:00,1.68,1.6802,1.6797,1.6798,136300000.0
2005-01-28 17:08:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2005-01-28 17:09:00,1.6797,1.6801,1.6796,1.6799,136300000.0
2005-01-28 17:10:00,1.6798,1.68,1.6795,1.6796,136300000.0
2005-01-28 17:11:00,1.6797,1.6799,1.6793,1.6795,136300000.0
2005-01-28 17:12:00,1.6796,1.6798,1.6793,1.6797,136300000.0
2005-01-28 17:13:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2005-01-28 17:14:00,1.6798,1.6798,1.6792,1.6795,136300000.0
2005-01-28 17:15:00,1.6793,1.68,1.679,1.68,136300000.0
2005-01-28 17:16:00,1.6799,1.6803,1.6798,1.6798,136300000.0
2005-01-28 17:17:00,1.6799,1.6802,1.6796,1.6802,136300000.0
2005-01-28 17:18:00,1.6801,1.6802,1.6795,1.6797,136300000.0
2005-01-28 17:19:00,1.6795,1.6797,1.6793,1.6797,136300000.0
2005-01-28 17:20:00,1.6798,1.6799,1.6795,1.6799,136300000.0
2005-01-28 17:21:00,1.68,1.6801,1.6796,1.6799,136300000.0
2005-01-28 17:22:00,1.6799,1.68,1.6797,1.68,136300000.0
2005-01-28 17:23:00,1.6799,1.6801,1.6791,1.6796,136300000.0
2005-01-28 17:24:00,1.6795,1.6798,1.6789,1.6794,136300000.0
2005-01-28 17:25:00,1.6793,1.6797,1.6789,1.6791,136300000.0
2005-01-28 17:26:00,1.6792,1.6793,1.6789,1.6792,136300000.0
2005-01-28 17:27:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2005-01-28 17:28:00,1.6792,1.6798,1.6791,1.6795,136300000.0
2005-01-28 17:29:00,1.6797,1.6802,1.6793,1.6799,136300000.0
2005-01-28 17:30:00,1.68,1.6801,1.6797,1.6797,136300000.0
2005-01-28 17:31:00,1.6793,1.6798,1.6792,1.6796,136300000.0
2005-01-28 17:32:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2005-01-28 17:33:00,1.68,1.6801,1.6797,1.68,136300000.0
2005-01-28 17:34:00,1.6798,1.6801,1.6796,1.6798,136300000.0
2005-01-28 17:35:00,1.6799,1.68,1.6793,1.6798,136300000.0
2005-01-28 17:36:00,1.6799,1.6801,1.6797,1.6801,136300000.0
2005-01-28 17:37:00,1.6802,1.6805,1.6797,1.6801,136300000.0
2005-01-28 17:38:00,1.6803,1.6803,1.6796,1.6797,136300000.0
2005-01-28 17:39:00,1.6798,1.6801,1.6798,1.68,136300000.0
2005-01-28 17:40:00,1.6799,1.68,1.6798,1.6798,136300000.0
2005-01-28 17:41:00,1.6799,1.6803,1.6798,1.6799,136300000.0
2005-01-28 17:42:00,1.68,1.6805,1.6799,1.6804,136300000.0
2005-01-28 17:43:00,1.6805,1.6816,1.6804,1.681,136300000.0
2005-01-28 17:44:00,1.6809,1.6809,1.6804,1.6805,136300000.0
2005-01-28 17:45:00,1.6803,1.6807,1.6803,1.6805,136300000.0
2005-01-28 17:46:00,1.6806,1.6813,1.6806,1.6809,136300000.0
2005-01-28 17:47:00,1.6808,1.681,1.6805,1.6805,136300000.0
2005-01-28 17:48:00,1.6806,1.6808,1.6803,1.6808,136300000.0
2005-01-28 17:49:00,1.6809,1.6812,1.6807,1.6808,136300000.0
2005-01-28 17:50:00,1.6807,1.681,1.6806,1.6808,136300000.0
2005-01-28 17:51:00,1.6809,1.6811,1.6805,1.6805,136300000.0
2005-01-28 17:52:00,1.6804,1.681,1.6804,1.6807,136300000.0
2005-01-28 17:53:00,1.6806,1.6809,1.6804,1.6807,136300000.0
2005-01-28 17:54:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2005-01-28 17:55:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2005-01-28 17:56:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2005-01-28 17:57:00,1.6808,1.681,1.6806,1.681,136300000.0
2005-01-28 17:58:00,1.6814,1.6819,1.6812,1.6814,136300000.0
2005-01-28 17:59:00,1.6815,1.6821,1.6812,1.6817,136300000.0
2005-01-28 18:00:00,1.6813,1.6816,1.6809,1.681,136300000.0
2005-01-28 18:01:00,1.6809,1.681,1.6807,1.6809,136300000.0
2005-01-28 18:02:00,1.681,1.6816,1.681,1.6814,136300000.0
2005-01-28 18:03:00,1.6815,1.6816,1.6812,1.6815,136300000.0
2005-01-28 18:04:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2005-01-28 18:05:00,1.6816,1.682,1.6813,1.682,136300000.0
2005-01-28 18:06:00,1.6821,1.6825,1.6817,1.6825,136300000.0
2005-01-28 18:07:00,1.6822,1.6827,1.6822,1.6825,136300000.0
2005-01-28 18:08:00,1.6827,1.6829,1.6825,1.6829,136300000.0
2005-01-28 18:09:00,1.6828,1.6829,1.6825,1.6829,136300000.0
2005-01-28 18:10:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2005-01-28 18:11:00,1.6829,1.6831,1.6827,1.6828,136300000.0
2005-01-28 18:12:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2005-01-28 18:13:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2005-01-28 18:14:00,1.6827,1.6832,1.6827,1.6829,136300000.0
2005-01-28 18:15:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2005-01-28 18:16:00,1.6827,1.6831,1.6827,1.6829,136300000.0
2005-01-28 18:17:00,1.6828,1.6829,1.6825,1.6827,136300000.0
2005-01-28 18:18:00,1.6828,1.683,1.6825,1.6829,136300000.0
2005-01-28 18:19:00,1.6827,1.6832,1.6827,1.6831,136300000.0
2005-01-28 18:20:00,1.683,1.6832,1.6825,1.6832,136300000.0
2005-01-28 18:21:00,1.683,1.683,1.6824,1.6825,136300000.0
2005-01-28 18:22:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2005-01-28 18:23:00,1.6828,1.6832,1.6828,1.6829,136300000.0
2005-01-28 18:24:00,1.683,1.6838,1.683,1.6832,136300000.0
2005-01-28 18:25:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2005-01-28 18:26:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2005-01-28 18:27:00,1.6831,1.6836,1.6831,1.6836,136300000.0
2005-01-28 18:28:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2005-01-28 18:29:00,1.6835,1.6836,1.6832,1.6832,136300000.0
2005-01-28 18:30:00,1.683,1.6832,1.6828,1.6828,136300000.0
2005-01-28 18:31:00,1.6829,1.683,1.6829,1.6829,136300000.0
2005-01-28 18:32:00,1.6828,1.6829,1.6825,1.6829,136300000.0
2005-01-28 18:33:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-01-28 18:35:00,1.6828,1.683,1.6828,1.683,136300000.0
2005-01-28 18:36:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-01-28 18:37:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2005-01-28 18:38:00,1.683,1.6832,1.683,1.6832,136300000.0
2005-01-28 18:39:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2005-01-28 18:40:00,1.6828,1.6834,1.6828,1.683,136300000.0
2005-01-28 18:41:00,1.6831,1.6831,1.683,1.6831,136300000.0
2005-01-28 18:42:00,1.683,1.6831,1.6829,1.6831,136300000.0
2005-01-28 18:43:00,1.683,1.6836,1.683,1.6836,136300000.0
2005-01-28 18:44:00,1.6835,1.6839,1.6835,1.6836,136300000.0
2005-01-28 18:45:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2005-01-28 18:46:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2005-01-28 18:47:00,1.6836,1.6841,1.6834,1.6841,136300000.0
2005-01-28 18:48:00,1.684,1.684,1.6836,1.6838,136300000.0
2005-01-28 18:49:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2005-01-28 18:50:00,1.6839,1.6842,1.6838,1.6841,136300000.0
2005-01-28 18:51:00,1.6844,1.6846,1.6843,1.6844,136300000.0
2005-01-28 18:52:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2005-01-28 18:53:00,1.6845,1.6848,1.6844,1.6846,136300000.0
2005-01-28 18:54:00,1.6848,1.685,1.6847,1.6849,136300000.0
2005-01-28 18:55:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2005-01-28 18:56:00,1.6846,1.6848,1.6845,1.6848,136300000.0
2005-01-28 18:57:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2005-01-28 18:59:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-01-28 19:00:00,1.6843,1.6844,1.6838,1.6843,136300000.0
2005-01-28 19:01:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-01-28 19:02:00,1.6843,1.6843,1.6838,1.6841,136300000.0
2005-01-28 19:03:00,1.684,1.684,1.684,1.684,136300000.0
2005-01-28 19:04:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-01-28 19:05:00,1.684,1.6842,1.684,1.684,136300000.0
2005-01-28 19:06:00,1.6839,1.684,1.6836,1.6836,136300000.0
2005-01-28 19:07:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2005-01-28 19:08:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-01-28 19:09:00,1.6838,1.6839,1.6836,1.6838,136300000.0
2005-01-28 19:10:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2005-01-28 19:11:00,1.684,1.6841,1.684,1.6841,136300000.0
2005-01-28 19:12:00,1.684,1.684,1.684,1.684,136300000.0
2005-01-28 19:14:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-01-28 19:15:00,1.6838,1.684,1.6838,1.684,136300000.0
2005-01-28 19:16:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2005-01-28 19:17:00,1.684,1.6851,1.6838,1.685,136300000.0
2005-01-28 19:18:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-01-28 19:19:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-01-28 19:20:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2005-01-28 19:21:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2005-01-28 19:22:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2005-01-28 19:25:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2005-01-28 19:26:00,1.6846,1.6846,1.6841,1.6843,136300000.0
2005-01-28 19:27:00,1.6841,1.6841,1.684,1.684,136300000.0
2005-01-28 19:28:00,1.6841,1.6841,1.684,1.684,136300000.0
2005-01-28 19:29:00,1.6841,1.6841,1.684,1.684,136300000.0
2005-01-28 19:30:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2005-01-28 19:31:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-01-28 19:32:00,1.6844,1.6846,1.6843,1.6843,136300000.0
2005-01-28 19:33:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2005-01-28 19:34:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2005-01-28 19:35:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2005-01-28 19:36:00,1.6843,1.6844,1.6838,1.6838,136300000.0
2005-01-28 19:37:00,1.684,1.684,1.6835,1.6835,136300000.0
2005-01-28 19:38:00,1.6836,1.6836,1.6829,1.6834,136300000.0
2005-01-28 19:39:00,1.684,1.6842,1.6838,1.6838,136300000.0
2005-01-28 19:40:00,1.684,1.684,1.6838,1.6839,136300000.0
2005-01-28 19:41:00,1.6836,1.684,1.6832,1.6834,136300000.0
2005-01-28 19:42:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2005-01-28 19:43:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2005-01-28 19:44:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2005-01-28 19:45:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2005-01-28 19:46:00,1.6838,1.6841,1.6836,1.6841,136300000.0
2005-01-28 19:47:00,1.6839,1.6841,1.6836,1.6836,136300000.0
2005-01-28 19:48:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2005-01-28 19:49:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2005-01-28 19:50:00,1.6842,1.6843,1.6836,1.6836,136300000.0
2005-01-28 19:51:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2005-01-28 19:52:00,1.6839,1.684,1.6838,1.6838,136300000.0
2005-01-28 19:53:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2005-01-28 19:54:00,1.6839,1.6841,1.6838,1.684,136300000.0
2005-01-28 19:55:00,1.6842,1.6844,1.6839,1.6843,136300000.0
2005-01-28 19:56:00,1.6845,1.6848,1.6839,1.6839,136300000.0
2005-01-28 19:57:00,1.684,1.6845,1.684,1.6841,136300000.0
2005-01-28 19:58:00,1.6843,1.6843,1.6838,1.6839,136300000.0
2005-01-28 19:59:00,1.684,1.6843,1.6839,1.6842,136300000.0
2005-01-28 20:00:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2005-01-28 20:01:00,1.6845,1.6848,1.6844,1.6848,136300000.0
2005-01-28 20:02:00,1.6847,1.6848,1.684,1.6842,136300000.0
2005-01-28 20:03:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2005-01-28 20:04:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2005-01-28 20:05:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2005-01-28 20:06:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2005-01-28 20:07:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2005-01-28 20:08:00,1.6833,1.6845,1.6833,1.6843,136300000.0
2005-01-28 20:09:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2005-01-28 20:10:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2005-01-28 20:11:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2005-01-28 20:12:00,1.6848,1.685,1.6847,1.6847,136300000.0
2005-01-28 20:13:00,1.6848,1.6848,1.6845,1.6846,136300000.0
2005-01-28 20:14:00,1.6845,1.6847,1.6842,1.6844,136300000.0
2005-01-28 20:15:00,1.6845,1.6845,1.6842,1.6845,136300000.0
2005-01-28 20:16:00,1.6843,1.6844,1.684,1.684,136300000.0
2005-01-28 20:17:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2005-01-28 20:19:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2005-01-28 20:21:00,1.684,1.6841,1.6839,1.684,136300000.0
2005-01-28 20:22:00,1.6841,1.6841,1.684,1.684,136300000.0
2005-01-28 20:23:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2005-01-28 20:24:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-01-28 20:25:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2005-01-28 20:26:00,1.6846,1.6851,1.6846,1.6851,136300000.0
2005-01-28 20:27:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2005-01-28 20:28:00,1.6847,1.6848,1.6845,1.6846,136300000.0
2005-01-28 20:29:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2005-01-28 20:30:00,1.6849,1.6854,1.6849,1.6851,136300000.0
2005-01-28 20:31:00,1.6853,1.6863,1.6851,1.686,136300000.0
2005-01-28 20:32:00,1.6858,1.6859,1.6855,1.6856,136300000.0
2005-01-28 20:33:00,1.6855,1.6857,1.6851,1.6854,136300000.0
2005-01-28 20:34:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-01-28 20:35:00,1.6854,1.6859,1.6853,1.6854,136300000.0
2005-01-28 20:36:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2005-01-28 20:37:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2005-01-28 20:38:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-01-28 20:39:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2005-01-28 20:40:00,1.6855,1.6857,1.6854,1.6854,136300000.0
2005-01-28 20:41:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2005-01-28 20:42:00,1.6853,1.6854,1.6851,1.6854,136300000.0
2005-01-28 20:43:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2005-01-28 20:44:00,1.6854,1.6856,1.6851,1.6855,136300000.0
2005-01-28 20:45:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2005-01-28 20:46:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2005-01-28 20:47:00,1.6857,1.686,1.6856,1.6857,136300000.0
2005-01-28 20:48:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2005-01-28 20:49:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2005-01-28 20:50:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2005-01-28 20:51:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2005-01-28 20:52:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2005-01-28 20:53:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2005-01-28 20:54:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2005-01-28 20:55:00,1.6858,1.6859,1.6855,1.6855,136300000.0
2005-01-28 20:57:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2005-01-28 20:58:00,1.6855,1.6855,1.6844,1.6845,136300000.0
2005-01-28 20:59:00,1.6846,1.6849,1.6841,1.6841,136300000.0
2005-01-28 21:00:00,1.6839,1.6845,1.6836,1.6836,136300000.0
2005-01-28 21:01:00,1.6839,1.6839,1.6835,1.6836,136300000.0
2005-01-28 21:02:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-01-28 21:04:00,1.6838,1.6842,1.6836,1.6839,136300000.0
2005-01-28 21:05:00,1.684,1.684,1.6834,1.6836,136300000.0
2005-01-28 21:06:00,1.6838,1.6839,1.6833,1.6834,136300000.0
2005-01-28 21:07:00,1.6832,1.684,1.6832,1.6836,136300000.0
2005-01-28 21:08:00,1.6838,1.6838,1.6833,1.6834,136300000.0
2005-01-28 21:09:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2005-01-28 21:10:00,1.6838,1.6838,1.6832,1.6835,136300000.0
2005-01-28 21:11:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2005-01-28 21:12:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-28 21:13:00,1.6838,1.6845,1.6836,1.6843,136300000.0
2005-01-28 21:14:00,1.6842,1.6842,1.6839,1.6841,136300000.0
2005-01-28 21:15:00,1.684,1.684,1.6836,1.6838,136300000.0
2005-01-28 21:16:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2005-01-28 21:17:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-01-28 21:18:00,1.6834,1.6839,1.6834,1.6838,136300000.0
2005-01-28 21:19:00,1.6839,1.6843,1.6836,1.6841,136300000.0
2005-01-28 21:20:00,1.684,1.6841,1.6839,1.6839,136300000.0
2005-01-28 21:21:00,1.684,1.6841,1.6839,1.6839,136300000.0
2005-01-28 21:22:00,1.684,1.6841,1.6832,1.6832,136300000.0
2005-01-28 21:23:00,1.6833,1.6835,1.6829,1.6834,136300000.0
2005-01-28 21:24:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2005-01-28 21:25:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2005-01-28 21:26:00,1.6836,1.6838,1.6828,1.6833,136300000.0
2005-01-28 21:27:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2005-01-28 21:28:00,1.6831,1.6835,1.683,1.6831,136300000.0
2005-01-28 21:29:00,1.6832,1.6841,1.6832,1.6841,136300000.0
2005-01-28 21:30:00,1.684,1.684,1.6836,1.684,136300000.0
2005-01-28 21:32:00,1.6839,1.684,1.6839,1.684,136300000.0
2005-01-28 21:33:00,1.6836,1.6841,1.6836,1.6836,136300000.0
2005-01-28 21:34:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2005-01-28 21:35:00,1.6836,1.6841,1.6835,1.6836,136300000.0
2005-01-28 21:36:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2005-01-28 21:37:00,1.684,1.6841,1.684,1.6841,136300000.0
2005-01-28 21:38:00,1.684,1.684,1.6835,1.6838,136300000.0
2005-01-28 21:39:00,1.684,1.684,1.6839,1.6839,136300000.0
2005-01-28 21:40:00,1.684,1.684,1.684,1.684,136300000.0
2005-01-28 21:41:00,1.6839,1.684,1.6839,1.684,136300000.0
2005-01-28 21:42:00,1.6841,1.6843,1.6839,1.6843,136300000.0
2005-01-28 21:43:00,1.6844,1.6845,1.6838,1.6838,136300000.0
2005-01-28 21:44:00,1.6836,1.6841,1.6836,1.6839,136300000.0
2005-01-28 21:45:00,1.684,1.684,1.684,1.684,136300000.0
2005-01-28 21:46:00,1.6839,1.6842,1.6833,1.6839,136300000.0
2005-01-28 21:47:00,1.684,1.684,1.6838,1.684,136300000.0
2005-01-28 21:48:00,1.6842,1.6842,1.6836,1.6836,136300000.0
2005-01-28 21:49:00,1.6839,1.6839,1.683,1.6831,136300000.0
2005-01-28 21:50:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2005-01-28 21:51:00,1.6833,1.6835,1.6828,1.6828,136300000.0
2005-01-28 21:52:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2005-01-28 21:53:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-28 21:54:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-01-28 21:55:00,1.6829,1.684,1.6825,1.683,136300000.0
2005-01-28 21:57:00,1.6831,1.6835,1.6831,1.6835,136300000.0
2005-01-28 21:58:00,1.6834,1.6836,1.6832,1.6834,136300000.0
2005-01-28 21:59:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2005-01-28 22:00:00,1.6831,1.6835,1.6831,1.6833,136300000.0
2005-01-28 22:01:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-01-28 22:02:00,1.6835,1.684,1.6835,1.6839,136300000.0
2005-01-28 22:03:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-01-28 22:04:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-01-28 22:05:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-28 22:07:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-28 22:08:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-28 22:09:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-01-28 22:10:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2005-01-28 22:11:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-01-28 22:12:00,1.6833,1.6833,1.683,1.6831,136300000.0
2005-01-28 22:13:00,1.6829,1.6834,1.6829,1.6834,136300000.0
2005-01-28 22:14:00,1.6832,1.6832,1.6828,1.683,136300000.0
2005-01-28 22:15:00,1.683,1.683,1.683,1.683,136300000.0
2005-01-28 22:23:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-01-28 22:24:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-28 22:25:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-01-28 22:26:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-28 22:29:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-01-28 22:30:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2005-01-28 22:31:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-28 22:32:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-01-28 22:33:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-01-28 22:34:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2005-01-28 22:35:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2005-01-28 22:37:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-01-28 22:38:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2005-01-28 22:39:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2005-01-28 22:40:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-01-28 22:41:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-01-28 22:42:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2005-01-28 22:43:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2005-01-28 22:44:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-01-28 22:47:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-01-28 22:48:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2005-01-28 22:49:00,1.6823,1.6826,1.6822,1.6825,136300000.0
2005-01-28 22:50:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-01-28 22:51:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2005-01-28 22:52:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2005-01-28 22:53:00,1.6819,1.6821,1.6817,1.6819,136300000.0
2005-01-28 22:54:00,1.682,1.682,1.6819,1.682,136300000.0
2005-01-28 22:55:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-01-28 22:56:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-01-28 22:57:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-01-28 22:58:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2005-01-28 22:59:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2005-01-31 00:00:00,1.6809,1.6813,1.6809,1.681,136300000.0
2005-01-31 00:01:00,1.6807,1.681,1.6807,1.6809,136300000.0
2005-01-31 00:02:00,1.6808,1.681,1.6807,1.681,136300000.0
2005-01-31 00:03:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2005-01-31 00:04:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2005-01-31 00:05:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2005-01-31 00:06:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2005-01-31 00:07:00,1.681,1.681,1.6808,1.681,136300000.0
2005-01-31 00:09:00,1.6808,1.681,1.6808,1.681,136300000.0
2005-01-31 00:10:00,1.6808,1.6814,1.6808,1.6812,136300000.0
2005-01-31 00:11:00,1.681,1.681,1.6807,1.6808,136300000.0
2005-01-31 00:12:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2005-01-31 00:13:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-01-31 00:14:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-01-31 00:16:00,1.681,1.6812,1.6809,1.6812,136300000.0
2005-01-31 00:17:00,1.681,1.6815,1.681,1.6813,136300000.0
2005-01-31 00:18:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2005-01-31 00:19:00,1.681,1.681,1.681,1.681,136300000.0
2005-01-31 00:20:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-01-31 00:21:00,1.681,1.681,1.6809,1.681,136300000.0
2005-01-31 00:22:00,1.6808,1.681,1.6808,1.6808,136300000.0
2005-01-31 00:24:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-01-31 00:25:00,1.681,1.681,1.681,1.681,136300000.0
2005-01-31 00:26:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-01-31 00:27:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-01-31 00:28:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-01-31 00:29:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2005-01-31 00:30:00,1.681,1.6815,1.6807,1.6812,136300000.0
2005-01-31 00:31:00,1.6813,1.6819,1.6813,1.6818,136300000.0
2005-01-31 00:32:00,1.6816,1.6816,1.681,1.681,136300000.0
2005-01-31 00:33:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-01-31 00:34:00,1.681,1.6814,1.681,1.6814,136300000.0
2005-01-31 00:35:00,1.681,1.6813,1.681,1.6813,136300000.0
2005-01-31 00:37:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2005-01-31 00:38:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2005-01-31 00:39:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2005-01-31 00:40:00,1.6814,1.6814,1.681,1.6813,136300000.0
2005-01-31 00:41:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2005-01-31 00:42:00,1.6814,1.6818,1.6814,1.6814,136300000.0
2005-01-31 00:43:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2005-01-31 00:44:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2005-01-31 00:45:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2005-01-31 00:46:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2005-01-31 00:47:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-01-31 00:48:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2005-01-31 00:49:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2005-01-31 00:50:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2005-01-31 00:51:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2005-01-31 00:53:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2005-01-31 00:54:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2005-01-31 00:55:00,1.6817,1.682,1.6817,1.682,136300000.0
2005-01-31 00:56:00,1.6819,1.682,1.6819,1.682,136300000.0
2005-01-31 00:57:00,1.6818,1.6819,1.6815,1.6816,136300000.0
2005-01-31 00:58:00,1.6815,1.6817,1.6813,1.6816,136300000.0
2005-01-31 00:59:00,1.6817,1.6819,1.6816,1.6817,136300000.0
2005-01-31 01:00:00,1.6818,1.6821,1.6816,1.682,136300000.0
2005-01-31 01:01:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2005-01-31 01:02:00,1.682,1.6828,1.682,1.6827,136300000.0
2005-01-31 01:03:00,1.6825,1.6831,1.6824,1.6828,136300000.0
2005-01-31 01:04:00,1.6824,1.683,1.6823,1.6823,136300000.0
2005-01-31 01:05:00,1.6824,1.6829,1.6823,1.6828,136300000.0
2005-01-31 01:06:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2005-01-31 01:07:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-01-31 01:08:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-01-31 01:09:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2005-01-31 01:10:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2005-01-31 01:11:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 01:12:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-01-31 01:13:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2005-01-31 01:14:00,1.6823,1.6827,1.682,1.682,136300000.0
2005-01-31 01:15:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2005-01-31 01:16:00,1.6821,1.6825,1.682,1.6824,136300000.0
2005-01-31 01:17:00,1.6823,1.6823,1.6812,1.6815,136300000.0
2005-01-31 01:18:00,1.6819,1.682,1.6818,1.6819,136300000.0
2005-01-31 01:19:00,1.682,1.6823,1.682,1.6823,136300000.0
2005-01-31 01:20:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2005-01-31 01:21:00,1.6824,1.6825,1.6822,1.6824,136300000.0
2005-01-31 01:22:00,1.6823,1.6824,1.6819,1.682,136300000.0
2005-01-31 01:23:00,1.6821,1.6822,1.682,1.6822,136300000.0
2005-01-31 01:24:00,1.682,1.682,1.682,1.682,136300000.0
2005-01-31 01:25:00,1.6822,1.6824,1.682,1.6824,136300000.0
2005-01-31 01:26:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-01-31 01:27:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2005-01-31 01:28:00,1.6825,1.6828,1.6823,1.6824,136300000.0
2005-01-31 01:29:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2005-01-31 01:30:00,1.6822,1.6829,1.6822,1.6829,136300000.0
2005-01-31 01:31:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2005-01-31 01:32:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 01:33:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-01-31 01:34:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2005-01-31 01:35:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2005-01-31 01:36:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2005-01-31 01:37:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2005-01-31 01:38:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2005-01-31 01:39:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2005-01-31 01:40:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-01-31 01:41:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2005-01-31 01:42:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2005-01-31 01:43:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2005-01-31 01:44:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 01:45:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2005-01-31 01:46:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-01-31 01:47:00,1.6827,1.683,1.6827,1.683,136300000.0
2005-01-31 01:48:00,1.6832,1.6835,1.6831,1.6832,136300000.0
2005-01-31 01:49:00,1.683,1.6834,1.6828,1.683,136300000.0
2005-01-31 01:50:00,1.6829,1.6832,1.6827,1.6827,136300000.0
2005-01-31 01:51:00,1.6828,1.6835,1.6828,1.6835,136300000.0
2005-01-31 01:52:00,1.6834,1.6836,1.6829,1.683,136300000.0
2005-01-31 01:53:00,1.6831,1.6833,1.683,1.6831,136300000.0
2005-01-31 01:54:00,1.6832,1.6834,1.6824,1.6834,136300000.0
2005-01-31 01:55:00,1.6831,1.6836,1.683,1.6836,136300000.0
2005-01-31 01:56:00,1.6834,1.6836,1.6832,1.6836,136300000.0
2005-01-31 01:57:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-01-31 01:58:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-01-31 01:59:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-01-31 02:00:00,1.6833,1.6835,1.6832,1.6833,136300000.0
2005-01-31 02:01:00,1.6831,1.6831,1.6825,1.6829,136300000.0
2005-01-31 02:02:00,1.683,1.683,1.6828,1.683,136300000.0
2005-01-31 02:03:00,1.6829,1.6831,1.6829,1.683,136300000.0
2005-01-31 02:04:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2005-01-31 02:05:00,1.6832,1.6833,1.683,1.6833,136300000.0
2005-01-31 02:06:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-01-31 02:07:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-01-31 02:08:00,1.6834,1.6835,1.6831,1.6833,136300000.0
2005-01-31 02:09:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2005-01-31 02:10:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2005-01-31 02:11:00,1.683,1.683,1.6828,1.6829,136300000.0
2005-01-31 02:12:00,1.683,1.6831,1.6829,1.6829,136300000.0
2005-01-31 02:13:00,1.683,1.683,1.683,1.683,136300000.0
2005-01-31 02:14:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2005-01-31 02:15:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-01-31 02:16:00,1.6828,1.683,1.6828,1.6829,136300000.0
2005-01-31 02:18:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-01-31 02:19:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2005-01-31 02:20:00,1.6826,1.683,1.6826,1.683,136300000.0
2005-01-31 02:21:00,1.6829,1.6829,1.6822,1.6822,136300000.0
2005-01-31 02:22:00,1.6821,1.6828,1.6821,1.6822,136300000.0
2005-01-31 02:23:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2005-01-31 02:25:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-01-31 02:26:00,1.682,1.6824,1.682,1.6823,136300000.0
2005-01-31 02:27:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-01-31 02:28:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2005-01-31 02:29:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 02:30:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2005-01-31 02:31:00,1.6824,1.6825,1.6822,1.6824,136300000.0
2005-01-31 02:32:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 02:33:00,1.6825,1.6829,1.6825,1.6827,136300000.0
2005-01-31 02:34:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2005-01-31 02:35:00,1.6825,1.6831,1.6825,1.6831,136300000.0
2005-01-31 02:36:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2005-01-31 02:37:00,1.683,1.6831,1.683,1.6831,136300000.0
2005-01-31 02:38:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-01-31 02:39:00,1.6831,1.6832,1.6827,1.6827,136300000.0
2005-01-31 02:40:00,1.6829,1.683,1.6825,1.6829,136300000.0
2005-01-31 02:41:00,1.6825,1.6829,1.6825,1.6827,136300000.0
2005-01-31 02:42:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2005-01-31 02:43:00,1.6825,1.6829,1.6825,1.6825,136300000.0
2005-01-31 02:44:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2005-01-31 02:45:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2005-01-31 02:46:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 02:47:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 02:48:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-01-31 02:49:00,1.6825,1.6828,1.6825,1.6825,136300000.0
2005-01-31 02:50:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2005-01-31 02:51:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2005-01-31 02:52:00,1.6823,1.6824,1.682,1.682,136300000.0
2005-01-31 02:53:00,1.6821,1.6825,1.682,1.6823,136300000.0
2005-01-31 02:54:00,1.6822,1.6824,1.682,1.682,136300000.0
2005-01-31 02:55:00,1.6821,1.6822,1.6818,1.6818,136300000.0
2005-01-31 02:56:00,1.682,1.6824,1.682,1.6822,136300000.0
2005-01-31 02:57:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-01-31 02:58:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2005-01-31 02:59:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2005-01-31 03:00:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2005-01-31 03:01:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 03:02:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2005-01-31 03:03:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2005-01-31 03:04:00,1.6819,1.6824,1.6819,1.6823,136300000.0
2005-01-31 03:05:00,1.6824,1.6827,1.6822,1.6825,136300000.0
2005-01-31 03:06:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-01-31 03:07:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2005-01-31 03:08:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2005-01-31 03:09:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2005-01-31 03:10:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2005-01-31 03:11:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2005-01-31 03:12:00,1.6822,1.6823,1.682,1.6821,136300000.0
2005-01-31 03:13:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2005-01-31 03:14:00,1.6818,1.6825,1.6818,1.6825,136300000.0
2005-01-31 03:15:00,1.6823,1.6823,1.6819,1.682,136300000.0
2005-01-31 03:16:00,1.6821,1.6825,1.682,1.6825,136300000.0
2005-01-31 03:17:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-01-31 03:18:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2005-01-31 03:19:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2005-01-31 03:20:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2005-01-31 03:21:00,1.6824,1.6825,1.6821,1.6822,136300000.0
2005-01-31 03:22:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-01-31 03:23:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-01-31 03:24:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2005-01-31 03:25:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2005-01-31 03:26:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2005-01-31 03:27:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2005-01-31 03:28:00,1.6825,1.6828,1.6825,1.6825,136300000.0
2005-01-31 03:29:00,1.6827,1.6828,1.6824,1.6825,136300000.0
2005-01-31 03:30:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2005-01-31 03:31:00,1.6827,1.6829,1.6825,1.6825,136300000.0
2005-01-31 03:32:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2005-01-31 03:33:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2005-01-31 03:34:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2005-01-31 03:35:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2005-01-31 03:36:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2005-01-31 03:37:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2005-01-31 03:38:00,1.6822,1.6824,1.6821,1.6822,136300000.0
2005-01-31 03:39:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-01-31 03:40:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2005-01-31 03:41:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2005-01-31 03:42:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2005-01-31 03:43:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2005-01-31 03:44:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2005-01-31 03:45:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2005-01-31 03:46:00,1.6824,1.6827,1.6822,1.6825,136300000.0
2005-01-31 03:47:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 03:48:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 03:49:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 03:50:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2005-01-31 03:51:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-01-31 03:52:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-01-31 03:53:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2005-01-31 03:54:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2005-01-31 03:55:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-01-31 03:56:00,1.6824,1.6824,1.682,1.6822,136300000.0
2005-01-31 03:57:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2005-01-31 03:58:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-01-31 03:59:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-01-31 04:00:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-01-31 04:01:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 04:02:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-01-31 04:03:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2005-01-31 04:04:00,1.6829,1.6829,1.6825,1.6827,136300000.0
2005-01-31 04:06:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2005-01-31 04:07:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-01-31 04:08:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-31 04:09:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-01-31 04:10:00,1.6828,1.6831,1.6828,1.6829,136300000.0
2005-01-31 04:11:00,1.683,1.683,1.683,1.683,136300000.0
2005-01-31 04:12:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-01-31 04:13:00,1.683,1.683,1.6827,1.6827,136300000.0
2005-01-31 04:14:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-01-31 04:15:00,1.683,1.6831,1.683,1.6831,136300000.0
2005-01-31 04:16:00,1.683,1.6831,1.683,1.683,136300000.0
2005-01-31 04:17:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-01-31 04:18:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-01-31 04:19:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-01-31 04:20:00,1.6827,1.6832,1.6827,1.6831,136300000.0
2005-01-31 04:21:00,1.6832,1.6832,1.683,1.683,136300000.0
2005-01-31 04:22:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2005-01-31 04:23:00,1.683,1.683,1.683,1.683,136300000.0
2005-01-31 04:24:00,1.683,1.6831,1.6827,1.6827,136300000.0
2005-01-31 04:25:00,1.683,1.683,1.683,1.683,136300000.0
2005-01-31 04:26:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-01-31 04:27:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-01-31 04:28:00,1.6828,1.683,1.6827,1.683,136300000.0
2005-01-31 04:29:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2005-01-31 04:30:00,1.6828,1.6828,1.6826,1.6828,136300000.0
2005-01-31 04:31:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-31 04:32:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 04:33:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 04:34:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2005-01-31 04:35:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-01-31 04:36:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-31 04:38:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2005-01-31 04:39:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-01-31 04:42:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-01-31 04:43:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-31 04:44:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2005-01-31 04:45:00,1.6829,1.683,1.6828,1.683,136300000.0
2005-01-31 04:46:00,1.6827,1.6828,1.6825,1.6828,136300000.0
2005-01-31 04:47:00,1.6827,1.6827,1.6824,1.6827,136300000.0
2005-01-31 04:48:00,1.6828,1.683,1.6825,1.6828,136300000.0
2005-01-31 04:49:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2005-01-31 04:50:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2005-01-31 04:51:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2005-01-31 04:52:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2005-01-31 04:53:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-01-31 04:54:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 04:55:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2005-01-31 04:56:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-01-31 04:57:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2005-01-31 04:58:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2005-01-31 04:59:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-01-31 05:00:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 05:01:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2005-01-31 05:02:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-01-31 05:03:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2005-01-31 05:04:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2005-01-31 05:05:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2005-01-31 05:06:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2005-01-31 05:07:00,1.6831,1.6836,1.6831,1.6833,136300000.0
2005-01-31 05:08:00,1.6832,1.6832,1.683,1.683,136300000.0
2005-01-31 05:09:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-01-31 05:10:00,1.6829,1.6829,1.6822,1.6822,136300000.0
2005-01-31 05:11:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2005-01-31 05:12:00,1.6823,1.6825,1.6821,1.6823,136300000.0
2005-01-31 05:13:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2005-01-31 05:14:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-01-31 05:15:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-01-31 05:16:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-01-31 05:17:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2005-01-31 05:18:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-01-31 05:19:00,1.6824,1.6827,1.6824,1.6824,136300000.0
2005-01-31 05:20:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 05:21:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 05:22:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-31 05:23:00,1.6827,1.6828,1.6825,1.6828,136300000.0
2005-01-31 05:24:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2005-01-31 05:25:00,1.6827,1.6828,1.6824,1.6825,136300000.0
2005-01-31 05:26:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 05:27:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2005-01-31 05:28:00,1.6822,1.6823,1.6818,1.6821,136300000.0
2005-01-31 05:29:00,1.6822,1.6823,1.6819,1.6821,136300000.0
2005-01-31 05:30:00,1.6823,1.6824,1.6821,1.6822,136300000.0
2005-01-31 05:31:00,1.6821,1.6822,1.6817,1.6817,136300000.0
2005-01-31 05:32:00,1.6818,1.6821,1.6818,1.682,136300000.0
2005-01-31 05:33:00,1.6821,1.6822,1.6818,1.6818,136300000.0
2005-01-31 05:34:00,1.6817,1.6821,1.6816,1.6816,136300000.0
2005-01-31 05:35:00,1.6817,1.6821,1.6816,1.6821,136300000.0
2005-01-31 05:36:00,1.682,1.682,1.6819,1.6819,136300000.0
2005-01-31 05:37:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2005-01-31 05:38:00,1.6818,1.6818,1.681,1.6815,136300000.0
2005-01-31 05:39:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2005-01-31 05:40:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2005-01-31 05:41:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2005-01-31 05:42:00,1.681,1.6812,1.6809,1.681,136300000.0
2005-01-31 05:43:00,1.6806,1.6814,1.6806,1.6814,136300000.0
2005-01-31 05:44:00,1.6813,1.6814,1.681,1.6814,136300000.0
2005-01-31 05:45:00,1.6815,1.6816,1.6812,1.6813,136300000.0
2005-01-31 05:46:00,1.6812,1.6812,1.681,1.6812,136300000.0
2005-01-31 05:47:00,1.681,1.6815,1.681,1.6815,136300000.0
2005-01-31 05:48:00,1.6814,1.6815,1.681,1.681,136300000.0
2005-01-31 05:49:00,1.6813,1.6819,1.6813,1.6819,136300000.0
2005-01-31 05:50:00,1.6817,1.6817,1.6813,1.6814,136300000.0
2005-01-31 05:51:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2005-01-31 05:52:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2005-01-31 05:53:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2005-01-31 05:54:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2005-01-31 05:56:00,1.6813,1.6813,1.6809,1.6813,136300000.0
2005-01-31 05:58:00,1.681,1.6813,1.681,1.6812,136300000.0
2005-01-31 05:59:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2005-01-31 06:00:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2005-01-31 06:01:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2005-01-31 06:02:00,1.6813,1.6816,1.6813,1.6814,136300000.0
2005-01-31 06:03:00,1.6813,1.6819,1.6813,1.6819,136300000.0
2005-01-31 06:04:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2005-01-31 06:05:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2005-01-31 06:06:00,1.6814,1.6816,1.6813,1.6815,136300000.0
2005-01-31 06:07:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2005-01-31 06:08:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2005-01-31 06:09:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2005-01-31 06:10:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2005-01-31 06:11:00,1.6815,1.6817,1.6814,1.6815,136300000.0
2005-01-31 06:12:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2005-01-31 06:13:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2005-01-31 06:14:00,1.6813,1.6818,1.6813,1.6818,136300000.0
2005-01-31 06:15:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2005-01-31 06:16:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2005-01-31 06:17:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-01-31 06:18:00,1.6814,1.6818,1.6814,1.6817,136300000.0
2005-01-31 06:19:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2005-01-31 06:20:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2005-01-31 06:22:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2005-01-31 06:23:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2005-01-31 06:24:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-01-31 06:25:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-01-31 06:26:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-01-31 06:27:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2005-01-31 06:28:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2005-01-31 06:29:00,1.682,1.682,1.6815,1.6817,136300000.0
2005-01-31 06:30:00,1.6815,1.6818,1.6814,1.6815,136300000.0
2005-01-31 06:31:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2005-01-31 06:32:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2005-01-31 06:33:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2005-01-31 06:34:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2005-01-31 06:35:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2005-01-31 06:36:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2005-01-31 06:37:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2005-01-31 06:38:00,1.6819,1.682,1.6817,1.682,136300000.0
2005-01-31 06:39:00,1.6819,1.682,1.6818,1.6818,136300000.0
2005-01-31 06:40:00,1.6817,1.682,1.6817,1.682,136300000.0
2005-01-31 06:41:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2005-01-31 06:42:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-01-31 06:43:00,1.6819,1.682,1.6819,1.6819,136300000.0
2005-01-31 06:44:00,1.682,1.6821,1.682,1.6821,136300000.0
2005-01-31 06:45:00,1.6821,1.6822,1.6819,1.682,136300000.0
2005-01-31 06:46:00,1.6821,1.6822,1.682,1.6822,136300000.0
2005-01-31 06:48:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2005-01-31 06:49:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-31 06:50:00,1.6821,1.6827,1.6821,1.6824,136300000.0
2005-01-31 06:51:00,1.6825,1.6828,1.6822,1.6825,136300000.0
2005-01-31 06:52:00,1.6827,1.6827,1.6822,1.6824,136300000.0
2005-01-31 06:53:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2005-01-31 06:54:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2005-01-31 06:55:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2005-01-31 06:56:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 06:57:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 06:58:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 06:59:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2005-01-31 07:00:00,1.6823,1.6823,1.6818,1.682,136300000.0
2005-01-31 07:01:00,1.6821,1.6821,1.6819,1.682,136300000.0
2005-01-31 07:02:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-01-31 07:03:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2005-01-31 07:04:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2005-01-31 07:05:00,1.682,1.682,1.682,1.682,136300000.0
2005-01-31 07:06:00,1.6819,1.6821,1.6819,1.682,136300000.0
2005-01-31 07:07:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2005-01-31 07:08:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-01-31 07:09:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2005-01-31 07:10:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2005-01-31 07:11:00,1.6818,1.682,1.6818,1.6819,136300000.0
2005-01-31 07:12:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2005-01-31 07:13:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2005-01-31 07:14:00,1.6816,1.6817,1.6813,1.6816,136300000.0
2005-01-31 07:15:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2005-01-31 07:16:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2005-01-31 07:17:00,1.6817,1.6817,1.6812,1.6814,136300000.0
2005-01-31 07:18:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2005-01-31 07:19:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2005-01-31 07:20:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2005-01-31 07:21:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-01-31 07:22:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2005-01-31 07:23:00,1.6817,1.682,1.6816,1.6817,136300000.0
2005-01-31 07:24:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2005-01-31 07:25:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2005-01-31 07:26:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-01-31 07:27:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2005-01-31 07:28:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2005-01-31 07:29:00,1.682,1.6824,1.682,1.6823,136300000.0
2005-01-31 07:30:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2005-01-31 07:31:00,1.6822,1.6824,1.6819,1.6823,136300000.0
2005-01-31 07:32:00,1.682,1.6822,1.682,1.6821,136300000.0
2005-01-31 07:33:00,1.6819,1.682,1.6815,1.6816,136300000.0
2005-01-31 07:34:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2005-01-31 07:35:00,1.6817,1.6819,1.6813,1.6813,136300000.0
2005-01-31 07:36:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2005-01-31 07:37:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2005-01-31 07:38:00,1.6815,1.6818,1.6814,1.6818,136300000.0
2005-01-31 07:39:00,1.6819,1.682,1.6815,1.6819,136300000.0
2005-01-31 07:40:00,1.682,1.682,1.6817,1.6819,136300000.0
2005-01-31 07:41:00,1.6816,1.682,1.6814,1.6814,136300000.0
2005-01-31 07:42:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2005-01-31 07:43:00,1.6814,1.6817,1.681,1.6813,136300000.0
2005-01-31 07:44:00,1.6812,1.6813,1.681,1.6812,136300000.0
2005-01-31 07:45:00,1.681,1.6813,1.6809,1.6813,136300000.0
2005-01-31 07:46:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2005-01-31 07:47:00,1.6814,1.6815,1.681,1.681,136300000.0
2005-01-31 07:48:00,1.6809,1.6817,1.6809,1.6814,136300000.0
2005-01-31 07:49:00,1.6813,1.6813,1.681,1.681,136300000.0
2005-01-31 07:50:00,1.6814,1.6814,1.681,1.681,136300000.0
2005-01-31 07:52:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2005-01-31 07:53:00,1.6807,1.6812,1.6806,1.6812,136300000.0
2005-01-31 07:54:00,1.681,1.681,1.6806,1.6809,136300000.0
2005-01-31 07:55:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2005-01-31 07:56:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2005-01-31 07:57:00,1.6806,1.6808,1.6803,1.6804,136300000.0
2005-01-31 07:58:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2005-01-31 07:59:00,1.6803,1.6803,1.68,1.68,136300000.0
2005-01-31 08:00:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-01-31 08:01:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2005-01-31 08:02:00,1.6804,1.6809,1.6804,1.6806,136300000.0
2005-01-31 08:03:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2005-01-31 08:04:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-01-31 08:05:00,1.6805,1.6806,1.6803,1.6805,136300000.0
2005-01-31 08:06:00,1.6804,1.6809,1.6804,1.6807,136300000.0
2005-01-31 08:07:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2005-01-31 08:08:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2005-01-31 08:09:00,1.6805,1.6806,1.6802,1.6805,136300000.0
2005-01-31 08:10:00,1.6804,1.6806,1.6803,1.6803,136300000.0
2005-01-31 08:11:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2005-01-31 08:12:00,1.6803,1.6803,1.6799,1.68,136300000.0
2005-01-31 08:13:00,1.6798,1.6802,1.6798,1.6799,136300000.0
2005-01-31 08:14:00,1.68,1.6803,1.68,1.6803,136300000.0
2005-01-31 08:15:00,1.6804,1.6807,1.6802,1.6807,136300000.0
2005-01-31 08:16:00,1.6808,1.6809,1.6805,1.6805,136300000.0
2005-01-31 08:17:00,1.6804,1.6804,1.68,1.6803,136300000.0
2005-01-31 08:18:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2005-01-31 08:19:00,1.6806,1.6808,1.6804,1.6805,136300000.0
2005-01-31 08:20:00,1.6804,1.6811,1.6804,1.6808,136300000.0
2005-01-31 08:21:00,1.6809,1.6811,1.6808,1.6808,136300000.0
2005-01-31 08:22:00,1.6809,1.681,1.6808,1.681,136300000.0
2005-01-31 08:23:00,1.6812,1.6813,1.6808,1.6808,136300000.0
2005-01-31 08:24:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2005-01-31 08:25:00,1.6809,1.6811,1.6806,1.6806,136300000.0
2005-01-31 08:26:00,1.6809,1.6809,1.6803,1.6807,136300000.0
2005-01-31 08:27:00,1.6806,1.6809,1.6804,1.6806,136300000.0
2005-01-31 08:28:00,1.6808,1.6816,1.6806,1.6811,136300000.0
2005-01-31 08:29:00,1.6809,1.681,1.6806,1.6807,136300000.0
2005-01-31 08:30:00,1.6805,1.681,1.6805,1.681,136300000.0
2005-01-31 08:31:00,1.6809,1.6809,1.6805,1.6809,136300000.0
2005-01-31 08:32:00,1.6808,1.6811,1.6807,1.6807,136300000.0
2005-01-31 08:33:00,1.6809,1.6811,1.6807,1.6807,136300000.0
2005-01-31 08:34:00,1.6808,1.6811,1.6806,1.6807,136300000.0
2005-01-31 08:35:00,1.6808,1.6811,1.6806,1.681,136300000.0
2005-01-31 08:36:00,1.6809,1.681,1.6808,1.6808,136300000.0
2005-01-31 08:37:00,1.6809,1.6812,1.6807,1.681,136300000.0
2005-01-31 08:38:00,1.6808,1.681,1.6808,1.681,136300000.0
2005-01-31 08:39:00,1.6808,1.6809,1.6803,1.6806,136300000.0
2005-01-31 08:40:00,1.6807,1.6808,1.6802,1.6807,136300000.0
2005-01-31 08:41:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2005-01-31 08:42:00,1.6804,1.6808,1.6804,1.6804,136300000.0
2005-01-31 08:43:00,1.6803,1.6806,1.6792,1.6793,136300000.0
2005-01-31 08:44:00,1.6794,1.6798,1.6792,1.6797,136300000.0
2005-01-31 08:45:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2005-01-31 08:46:00,1.6796,1.6798,1.6795,1.6797,136300000.0
2005-01-31 08:47:00,1.6798,1.6802,1.6797,1.6801,136300000.0
2005-01-31 08:48:00,1.6799,1.6801,1.6797,1.6801,136300000.0
2005-01-31 08:49:00,1.6802,1.6802,1.6799,1.68,136300000.0
2005-01-31 08:50:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-01-31 08:51:00,1.6801,1.6804,1.68,1.6803,136300000.0
2005-01-31 08:52:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2005-01-31 08:53:00,1.6802,1.6804,1.6801,1.6803,136300000.0
2005-01-31 08:54:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2005-01-31 08:55:00,1.6801,1.6803,1.6799,1.6803,136300000.0
2005-01-31 08:56:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2005-01-31 08:57:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2005-01-31 08:58:00,1.6805,1.681,1.6805,1.681,136300000.0
2005-01-31 08:59:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2005-01-31 09:00:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2005-01-31 09:01:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2005-01-31 09:02:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2005-01-31 09:03:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2005-01-31 09:04:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2005-01-31 09:05:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2005-01-31 09:06:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2005-01-31 09:07:00,1.6806,1.6806,1.6802,1.6804,136300000.0
2005-01-31 09:08:00,1.6803,1.6805,1.68,1.6804,136300000.0
2005-01-31 09:09:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2005-01-31 09:10:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2005-01-31 09:11:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2005-01-31 09:12:00,1.6808,1.6814,1.6807,1.6812,136300000.0
2005-01-31 09:13:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2005-01-31 09:14:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2005-01-31 09:15:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2005-01-31 09:16:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2005-01-31 09:17:00,1.6811,1.6811,1.6807,1.6808,136300000.0
2005-01-31 09:18:00,1.6808,1.6813,1.6808,1.6808,136300000.0
2005-01-31 09:19:00,1.6811,1.6811,1.6806,1.6808,136300000.0
2005-01-31 09:20:00,1.6809,1.6811,1.6806,1.6809,136300000.0
2005-01-31 09:21:00,1.6806,1.6808,1.6804,1.6805,136300000.0
2005-01-31 09:22:00,1.6804,1.6808,1.6802,1.6804,136300000.0
2005-01-31 09:23:00,1.6805,1.6809,1.6803,1.6803,136300000.0
2005-01-31 09:24:00,1.6808,1.6809,1.6804,1.6805,136300000.0
2005-01-31 09:25:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2005-01-31 09:26:00,1.6805,1.6806,1.68,1.6805,136300000.0
2005-01-31 09:27:00,1.6806,1.681,1.6806,1.6809,136300000.0
2005-01-31 09:28:00,1.6808,1.6811,1.6808,1.681,136300000.0
2005-01-31 09:29:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2005-01-31 09:30:00,1.681,1.681,1.6806,1.681,136300000.0
2005-01-31 09:31:00,1.6809,1.6809,1.6801,1.6803,136300000.0
2005-01-31 09:32:00,1.6802,1.6806,1.6794,1.6796,136300000.0
2005-01-31 09:33:00,1.6801,1.6802,1.6798,1.68,136300000.0
2005-01-31 09:34:00,1.6801,1.6804,1.6799,1.6801,136300000.0
2005-01-31 09:35:00,1.6802,1.6802,1.6794,1.6796,136300000.0
2005-01-31 09:36:00,1.6797,1.6803,1.6796,1.6799,136300000.0
2005-01-31 09:37:00,1.6798,1.6799,1.6796,1.6796,136300000.0
2005-01-31 09:38:00,1.6797,1.68,1.6796,1.6797,136300000.0
2005-01-31 09:39:00,1.6796,1.68,1.6792,1.6792,136300000.0
2005-01-31 09:40:00,1.6789,1.6795,1.6789,1.6794,136300000.0
2005-01-31 09:41:00,1.6795,1.6796,1.6792,1.6795,136300000.0
2005-01-31 09:42:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2005-01-31 09:43:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2005-01-31 09:44:00,1.6796,1.68,1.6796,1.6799,136300000.0
2005-01-31 09:45:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2005-01-31 09:46:00,1.6799,1.68,1.6798,1.6798,136300000.0
2005-01-31 09:47:00,1.6799,1.6801,1.6797,1.68,136300000.0
2005-01-31 09:48:00,1.6802,1.6804,1.6798,1.6803,136300000.0
2005-01-31 09:49:00,1.6802,1.6806,1.6802,1.6804,136300000.0
2005-01-31 09:50:00,1.6807,1.681,1.68,1.681,136300000.0
2005-01-31 09:51:00,1.6809,1.681,1.6806,1.6809,136300000.0
2005-01-31 09:52:00,1.681,1.681,1.6802,1.6806,136300000.0
2005-01-31 09:53:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2005-01-31 09:54:00,1.6806,1.681,1.6806,1.6807,136300000.0
2005-01-31 09:55:00,1.6808,1.681,1.6805,1.6805,136300000.0
2005-01-31 09:56:00,1.6803,1.6808,1.6803,1.6807,136300000.0
2005-01-31 09:57:00,1.6803,1.681,1.6803,1.6806,136300000.0
2005-01-31 09:58:00,1.6805,1.6806,1.6802,1.6804,136300000.0
2005-01-31 09:59:00,1.6802,1.681,1.6799,1.6805,136300000.0
2005-01-31 10:00:00,1.6804,1.681,1.6803,1.6808,136300000.0
2005-01-31 10:01:00,1.6807,1.6807,1.6804,1.6807,136300000.0
2005-01-31 10:02:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2005-01-31 10:03:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2005-01-31 10:04:00,1.6804,1.6806,1.68,1.6805,136300000.0
2005-01-31 10:05:00,1.6806,1.6808,1.6803,1.6806,136300000.0
2005-01-31 10:06:00,1.6807,1.6809,1.6805,1.6808,136300000.0
2005-01-31 10:07:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2005-01-31 10:08:00,1.6806,1.6808,1.6802,1.6803,136300000.0
2005-01-31 10:09:00,1.6802,1.6805,1.68,1.6803,136300000.0
2005-01-31 10:10:00,1.6801,1.6803,1.6797,1.6802,136300000.0
2005-01-31 10:11:00,1.68,1.6805,1.68,1.6801,136300000.0
2005-01-31 10:12:00,1.6802,1.6804,1.6801,1.6803,136300000.0
2005-01-31 10:13:00,1.6801,1.6807,1.6801,1.6807,136300000.0
2005-01-31 10:14:00,1.6808,1.6808,1.6804,1.6806,136300000.0
2005-01-31 10:15:00,1.6807,1.681,1.6806,1.6809,136300000.0
2005-01-31 10:16:00,1.6808,1.6811,1.6807,1.6809,136300000.0
2005-01-31 10:17:00,1.6808,1.6808,1.6804,1.6806,136300000.0
2005-01-31 10:18:00,1.6805,1.6808,1.6804,1.6805,136300000.0
2005-01-31 10:19:00,1.6806,1.6807,1.6803,1.6807,136300000.0
2005-01-31 10:20:00,1.6806,1.6806,1.6801,1.6803,136300000.0
2005-01-31 10:21:00,1.6804,1.6805,1.6798,1.6801,136300000.0
2005-01-31 10:22:00,1.6803,1.6806,1.6795,1.6799,136300000.0
2005-01-31 10:23:00,1.68,1.6803,1.6798,1.6801,136300000.0
2005-01-31 10:24:00,1.68,1.6802,1.6799,1.6801,136300000.0
2005-01-31 10:25:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-01-31 10:26:00,1.6803,1.6805,1.6801,1.6803,136300000.0
2005-01-31 10:27:00,1.6804,1.6806,1.6803,1.6805,136300000.0
2005-01-31 10:28:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2005-01-31 10:29:00,1.6804,1.6805,1.6801,1.6801,136300000.0
2005-01-31 10:30:00,1.6803,1.6808,1.6803,1.6805,136300000.0
2005-01-31 10:31:00,1.6804,1.6807,1.6798,1.6798,136300000.0
2005-01-31 10:32:00,1.6799,1.68,1.6795,1.6796,136300000.0
2005-01-31 10:33:00,1.6797,1.6799,1.6795,1.6799,136300000.0
2005-01-31 10:34:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2005-01-31 10:35:00,1.6798,1.68,1.6798,1.6798,136300000.0
2005-01-31 10:36:00,1.6797,1.6798,1.6791,1.6798,136300000.0
2005-01-31 10:37:00,1.6797,1.68,1.6796,1.6796,136300000.0
2005-01-31 10:38:00,1.6798,1.68,1.6796,1.68,136300000.0
2005-01-31 10:39:00,1.6799,1.6799,1.6794,1.6795,136300000.0
2005-01-31 10:40:00,1.6794,1.6805,1.6792,1.6797,136300000.0
2005-01-31 10:41:00,1.6798,1.68,1.6795,1.6795,136300000.0
2005-01-31 10:42:00,1.6794,1.6801,1.6794,1.68,136300000.0
2005-01-31 10:43:00,1.6799,1.6799,1.6795,1.6798,136300000.0
2005-01-31 10:44:00,1.6797,1.6808,1.6796,1.6804,136300000.0
2005-01-31 10:45:00,1.6806,1.6809,1.6798,1.6798,136300000.0
2005-01-31 10:46:00,1.68,1.6804,1.6799,1.6799,136300000.0
2005-01-31 10:47:00,1.6798,1.6801,1.6792,1.6795,136300000.0
2005-01-31 10:48:00,1.6796,1.6796,1.6792,1.6793,136300000.0
2005-01-31 10:49:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2005-01-31 10:50:00,1.6795,1.6795,1.6786,1.6789,136300000.0
2005-01-31 10:51:00,1.6788,1.6792,1.6787,1.679,136300000.0
2005-01-31 10:52:00,1.6792,1.6795,1.6789,1.6789,136300000.0
2005-01-31 10:53:00,1.6787,1.679,1.6787,1.6789,136300000.0
2005-01-31 10:54:00,1.6791,1.6792,1.6789,1.6792,136300000.0
2005-01-31 10:55:00,1.6794,1.6796,1.6789,1.6796,136300000.0
2005-01-31 10:56:00,1.6795,1.6797,1.6792,1.6795,136300000.0
2005-01-31 10:57:00,1.6794,1.6796,1.6786,1.6792,136300000.0
2005-01-31 10:58:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-01-31 10:59:00,1.6793,1.68,1.6793,1.6798,136300000.0
2005-01-31 11:00:00,1.68,1.6803,1.6799,1.6801,136300000.0
2005-01-31 11:01:00,1.6803,1.6807,1.6801,1.6807,136300000.0
2005-01-31 11:02:00,1.6808,1.6814,1.6808,1.681,136300000.0
2005-01-31 11:03:00,1.6811,1.6815,1.681,1.6815,136300000.0
2005-01-31 11:04:00,1.6814,1.6821,1.6812,1.6819,136300000.0
2005-01-31 11:05:00,1.6816,1.6818,1.6814,1.6817,136300000.0
2005-01-31 11:06:00,1.6819,1.6819,1.6813,1.6817,136300000.0
2005-01-31 11:07:00,1.6816,1.6817,1.6812,1.6815,136300000.0
2005-01-31 11:08:00,1.6814,1.6819,1.6814,1.6815,136300000.0
2005-01-31 11:09:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2005-01-31 11:10:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2005-01-31 11:11:00,1.6814,1.6815,1.681,1.681,136300000.0
2005-01-31 11:12:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2005-01-31 11:13:00,1.681,1.6814,1.6809,1.681,136300000.0
2005-01-31 11:14:00,1.6809,1.6812,1.6808,1.6811,136300000.0
2005-01-31 11:15:00,1.6812,1.6812,1.6802,1.6802,136300000.0
2005-01-31 11:16:00,1.6803,1.6804,1.6798,1.6798,136300000.0
2005-01-31 11:17:00,1.6794,1.6803,1.6792,1.6803,136300000.0
2005-01-31 11:18:00,1.6802,1.6812,1.6801,1.6805,136300000.0
2005-01-31 11:19:00,1.6804,1.6809,1.6804,1.6806,136300000.0
2005-01-31 11:20:00,1.6807,1.6816,1.6807,1.6813,136300000.0
2005-01-31 11:21:00,1.6814,1.6817,1.6813,1.6817,136300000.0
2005-01-31 11:22:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2005-01-31 11:23:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2005-01-31 11:24:00,1.6812,1.6814,1.6811,1.6811,136300000.0
2005-01-31 11:25:00,1.681,1.6814,1.681,1.6811,136300000.0
2005-01-31 11:26:00,1.6812,1.6814,1.6809,1.681,136300000.0
2005-01-31 11:27:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2005-01-31 11:28:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2005-01-31 11:29:00,1.6808,1.681,1.6808,1.6808,136300000.0
2005-01-31 11:30:00,1.6807,1.6808,1.6805,1.6806,136300000.0
2005-01-31 11:31:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2005-01-31 11:32:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2005-01-31 11:33:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2005-01-31 11:34:00,1.6808,1.6808,1.6799,1.6802,136300000.0
2005-01-31 11:35:00,1.6803,1.6809,1.6802,1.6809,136300000.0
2005-01-31 11:36:00,1.6805,1.681,1.6805,1.681,136300000.0
2005-01-31 11:37:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2005-01-31 11:38:00,1.6809,1.6811,1.6806,1.6806,136300000.0
2005-01-31 11:39:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2005-01-31 11:40:00,1.68,1.6802,1.6798,1.68,136300000.0
2005-01-31 11:41:00,1.6801,1.6802,1.6796,1.6801,136300000.0
2005-01-31 11:42:00,1.68,1.6801,1.6797,1.6799,136300000.0
2005-01-31 11:43:00,1.6801,1.6801,1.6799,1.68,136300000.0
2005-01-31 11:44:00,1.6801,1.6804,1.6798,1.6801,136300000.0
2005-01-31 11:45:00,1.6802,1.6806,1.6802,1.6803,136300000.0
2005-01-31 11:46:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2005-01-31 11:47:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2005-01-31 11:48:00,1.6806,1.6809,1.6804,1.6807,136300000.0
2005-01-31 11:49:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2005-01-31 11:50:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2005-01-31 11:51:00,1.6804,1.6806,1.6802,1.6806,136300000.0
2005-01-31 11:52:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2005-01-31 11:53:00,1.681,1.6812,1.6809,1.681,136300000.0
2005-01-31 11:54:00,1.6808,1.681,1.6805,1.6806,136300000.0
2005-01-31 11:55:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-01-31 11:56:00,1.6811,1.6811,1.681,1.681,136300000.0
2005-01-31 11:57:00,1.6808,1.681,1.6808,1.681,136300000.0
2005-01-31 11:58:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2005-01-31 11:59:00,1.6813,1.6814,1.681,1.6811,136300000.0
2005-01-31 12:00:00,1.6813,1.6818,1.6813,1.6816,136300000.0
2005-01-31 12:01:00,1.6815,1.6816,1.6812,1.6816,136300000.0
2005-01-31 12:02:00,1.6815,1.6817,1.6814,1.6814,136300000.0
2005-01-31 12:03:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2005-01-31 12:04:00,1.6816,1.682,1.6814,1.682,136300000.0
2005-01-31 12:05:00,1.6819,1.6819,1.6813,1.6813,136300000.0
2005-01-31 12:06:00,1.6815,1.6815,1.6806,1.6808,136300000.0
2005-01-31 12:07:00,1.6807,1.681,1.6807,1.6807,136300000.0
2005-01-31 12:08:00,1.6808,1.6814,1.6808,1.6808,136300000.0
2005-01-31 12:09:00,1.6809,1.681,1.6805,1.6808,136300000.0
2005-01-31 12:10:00,1.6809,1.6811,1.6809,1.681,136300000.0
2005-01-31 12:11:00,1.6809,1.681,1.6808,1.6809,136300000.0
2005-01-31 12:12:00,1.681,1.6811,1.6809,1.6811,136300000.0
2005-01-31 12:13:00,1.681,1.6812,1.6809,1.681,136300000.0
2005-01-31 12:14:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2005-01-31 12:15:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2005-01-31 12:16:00,1.6812,1.6815,1.681,1.6815,136300000.0
2005-01-31 12:17:00,1.6814,1.6814,1.6811,1.6813,136300000.0
2005-01-31 12:18:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2005-01-31 12:19:00,1.6811,1.6814,1.6811,1.6811,136300000.0
2005-01-31 12:20:00,1.681,1.681,1.6809,1.681,136300000.0
2005-01-31 12:21:00,1.6809,1.6811,1.6809,1.681,136300000.0
2005-01-31 12:22:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2005-01-31 12:23:00,1.6812,1.6812,1.6807,1.6807,136300000.0
2005-01-31 12:24:00,1.6808,1.681,1.6807,1.6809,136300000.0
2005-01-31 12:25:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2005-01-31 12:26:00,1.6806,1.6808,1.6804,1.6807,136300000.0
2005-01-31 12:27:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2005-01-31 12:28:00,1.6804,1.6809,1.6804,1.6807,136300000.0
2005-01-31 12:29:00,1.6805,1.6807,1.6804,1.6805,136300000.0
2005-01-31 12:30:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2005-01-31 12:31:00,1.6806,1.6807,1.6804,1.6805,136300000.0
2005-01-31 12:32:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2005-01-31 12:33:00,1.6806,1.681,1.6806,1.681,136300000.0
2005-01-31 12:34:00,1.681,1.6816,1.6809,1.6816,136300000.0
2005-01-31 12:35:00,1.6815,1.6831,1.6807,1.6831,136300000.0
2005-01-31 12:36:00,1.6825,1.6838,1.6816,1.6828,136300000.0
2005-01-31 12:37:00,1.6829,1.6829,1.6821,1.6821,136300000.0
2005-01-31 12:38:00,1.6823,1.6824,1.6819,1.6824,136300000.0
2005-01-31 12:39:00,1.6821,1.6825,1.6817,1.6823,136300000.0
2005-01-31 12:40:00,1.6824,1.6824,1.6815,1.6815,136300000.0
2005-01-31 12:41:00,1.6813,1.682,1.6809,1.6809,136300000.0
2005-01-31 12:42:00,1.6812,1.6821,1.6812,1.6818,136300000.0
2005-01-31 12:43:00,1.6816,1.6818,1.6812,1.6818,136300000.0
2005-01-31 12:44:00,1.6817,1.6822,1.6806,1.681,136300000.0
2005-01-31 12:45:00,1.6811,1.6812,1.6805,1.6808,136300000.0
2005-01-31 12:46:00,1.6807,1.6814,1.6807,1.6811,136300000.0
2005-01-31 12:47:00,1.681,1.6812,1.6809,1.681,136300000.0
2005-01-31 12:48:00,1.6809,1.6811,1.6806,1.6809,136300000.0
2005-01-31 12:49:00,1.6807,1.6814,1.6803,1.681,136300000.0
2005-01-31 12:50:00,1.6809,1.6814,1.6809,1.681,136300000.0
2005-01-31 12:51:00,1.6811,1.6813,1.6809,1.6812,136300000.0
2005-01-31 12:52:00,1.6811,1.6814,1.6808,1.681,136300000.0
2005-01-31 12:53:00,1.6809,1.6815,1.6806,1.6812,136300000.0
2005-01-31 12:54:00,1.6813,1.6816,1.681,1.6813,136300000.0
2005-01-31 12:55:00,1.6812,1.6815,1.6809,1.6811,136300000.0
2005-01-31 12:56:00,1.6813,1.6816,1.6811,1.6812,136300000.0
2005-01-31 12:57:00,1.6813,1.6815,1.681,1.6813,136300000.0
2005-01-31 12:58:00,1.6815,1.6819,1.6813,1.6818,136300000.0
2005-01-31 12:59:00,1.6819,1.6821,1.6818,1.682,136300000.0
2005-01-31 13:00:00,1.6818,1.6821,1.6816,1.6819,136300000.0
2005-01-31 13:01:00,1.682,1.682,1.6813,1.6816,136300000.0
2005-01-31 13:02:00,1.6817,1.6823,1.6815,1.6821,136300000.0
2005-01-31 13:03:00,1.6824,1.6824,1.6816,1.6823,136300000.0
2005-01-31 13:04:00,1.682,1.6824,1.6815,1.6819,136300000.0
2005-01-31 13:05:00,1.6818,1.6822,1.6817,1.6821,136300000.0
2005-01-31 13:06:00,1.682,1.682,1.6815,1.6819,136300000.0
2005-01-31 13:07:00,1.6818,1.6821,1.6813,1.6815,136300000.0
2005-01-31 13:08:00,1.6812,1.6821,1.6812,1.682,136300000.0
2005-01-31 13:09:00,1.6821,1.6822,1.6818,1.6819,136300000.0
2005-01-31 13:10:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2005-01-31 13:11:00,1.6821,1.6823,1.682,1.682,136300000.0
2005-01-31 13:12:00,1.6822,1.6823,1.6818,1.6818,136300000.0
2005-01-31 13:13:00,1.682,1.6821,1.6818,1.682,136300000.0
2005-01-31 13:14:00,1.6818,1.682,1.6816,1.682,136300000.0
2005-01-31 13:15:00,1.6821,1.6824,1.682,1.6821,136300000.0
2005-01-31 13:16:00,1.6824,1.6825,1.6817,1.682,136300000.0
2005-01-31 13:17:00,1.6819,1.6822,1.6819,1.6819,136300000.0
2005-01-31 13:18:00,1.6818,1.682,1.6817,1.6818,136300000.0
2005-01-31 13:19:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-01-31 13:20:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2005-01-31 13:21:00,1.6816,1.682,1.6815,1.6818,136300000.0
2005-01-31 13:22:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2005-01-31 13:23:00,1.682,1.6821,1.6818,1.6821,136300000.0
2005-01-31 13:24:00,1.682,1.6822,1.682,1.6822,136300000.0
2005-01-31 13:25:00,1.6823,1.6827,1.6822,1.6825,136300000.0
2005-01-31 13:26:00,1.6826,1.6826,1.6822,1.6825,136300000.0
2005-01-31 13:27:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2005-01-31 13:28:00,1.6824,1.6824,1.6818,1.682,136300000.0
2005-01-31 13:29:00,1.6819,1.6823,1.6818,1.6822,136300000.0
2005-01-31 13:30:00,1.6821,1.6822,1.6818,1.682,136300000.0
2005-01-31 13:31:00,1.6819,1.6822,1.6817,1.6822,136300000.0
2005-01-31 13:32:00,1.6823,1.6823,1.682,1.6821,136300000.0
2005-01-31 13:33:00,1.682,1.682,1.6815,1.6816,136300000.0
2005-01-31 13:34:00,1.6817,1.682,1.6816,1.6818,136300000.0
2005-01-31 13:35:00,1.6819,1.6822,1.6818,1.6819,136300000.0
2005-01-31 13:36:00,1.6818,1.6826,1.6815,1.6826,136300000.0
2005-01-31 13:37:00,1.6825,1.6829,1.6819,1.6828,136300000.0
2005-01-31 13:38:00,1.6825,1.683,1.6825,1.6828,136300000.0
2005-01-31 13:39:00,1.6829,1.683,1.6826,1.6828,136300000.0
2005-01-31 13:40:00,1.6829,1.6829,1.6826,1.6829,136300000.0
2005-01-31 13:41:00,1.6828,1.6828,1.6824,1.6825,136300000.0
2005-01-31 13:42:00,1.6824,1.6832,1.6824,1.683,136300000.0
2005-01-31 13:43:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-01-31 13:44:00,1.6831,1.6831,1.6826,1.6827,136300000.0
2005-01-31 13:45:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2005-01-31 13:46:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2005-01-31 13:47:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2005-01-31 13:48:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2005-01-31 13:49:00,1.6826,1.6827,1.6822,1.6826,136300000.0
2005-01-31 13:50:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2005-01-31 13:51:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2005-01-31 13:52:00,1.6824,1.6828,1.6822,1.6825,136300000.0
2005-01-31 13:53:00,1.6826,1.6827,1.6815,1.6816,136300000.0
2005-01-31 13:54:00,1.6815,1.6822,1.6815,1.6822,136300000.0
2005-01-31 13:55:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2005-01-31 13:56:00,1.6823,1.6823,1.682,1.6821,136300000.0
2005-01-31 13:57:00,1.682,1.6821,1.6814,1.682,136300000.0
2005-01-31 13:58:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2005-01-31 13:59:00,1.682,1.682,1.6817,1.682,136300000.0
2005-01-31 14:00:00,1.6819,1.6821,1.6817,1.6817,136300000.0
2005-01-31 14:01:00,1.6818,1.6824,1.6816,1.6816,136300000.0
2005-01-31 14:02:00,1.6818,1.6823,1.6815,1.682,136300000.0
2005-01-31 14:03:00,1.6821,1.6822,1.682,1.682,136300000.0
2005-01-31 14:04:00,1.6821,1.6823,1.6819,1.6823,136300000.0
2005-01-31 14:05:00,1.6821,1.6826,1.6821,1.6823,136300000.0
2005-01-31 14:06:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2005-01-31 14:07:00,1.682,1.6823,1.682,1.6823,136300000.0
2005-01-31 14:08:00,1.6824,1.6824,1.6819,1.682,136300000.0
2005-01-31 14:09:00,1.6821,1.6823,1.6819,1.6823,136300000.0
2005-01-31 14:10:00,1.6822,1.6823,1.682,1.6821,136300000.0
2005-01-31 14:11:00,1.6822,1.6824,1.6817,1.6819,136300000.0
2005-01-31 14:12:00,1.6818,1.6822,1.6817,1.6821,136300000.0
2005-01-31 14:13:00,1.6823,1.6824,1.6816,1.6816,136300000.0
2005-01-31 14:14:00,1.6814,1.6819,1.6813,1.6816,136300000.0
2005-01-31 14:15:00,1.6815,1.6817,1.6812,1.6815,136300000.0
2005-01-31 14:16:00,1.6816,1.6817,1.6813,1.6814,136300000.0
2005-01-31 14:17:00,1.6813,1.6815,1.6809,1.6811,136300000.0
2005-01-31 14:18:00,1.6809,1.6811,1.6802,1.6804,136300000.0
2005-01-31 14:19:00,1.6805,1.6806,1.6794,1.68,136300000.0
2005-01-31 14:20:00,1.6798,1.6805,1.6798,1.6801,136300000.0
2005-01-31 14:21:00,1.6802,1.6805,1.6799,1.6804,136300000.0
2005-01-31 14:22:00,1.6803,1.6806,1.6802,1.6802,136300000.0
2005-01-31 14:23:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2005-01-31 14:24:00,1.6805,1.6808,1.6802,1.6805,136300000.0
2005-01-31 14:25:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2005-01-31 14:26:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2005-01-31 14:27:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2005-01-31 14:28:00,1.6804,1.6804,1.68,1.6803,136300000.0
2005-01-31 14:29:00,1.6802,1.6804,1.68,1.6802,136300000.0
2005-01-31 14:30:00,1.6801,1.6803,1.6799,1.6799,136300000.0
2005-01-31 14:31:00,1.68,1.6806,1.6797,1.6802,136300000.0
2005-01-31 14:32:00,1.6805,1.6806,1.6803,1.6804,136300000.0
2005-01-31 14:33:00,1.6805,1.6806,1.6795,1.6801,136300000.0
2005-01-31 14:34:00,1.68,1.6801,1.6799,1.68,136300000.0
2005-01-31 14:35:00,1.6799,1.68,1.6797,1.68,136300000.0
2005-01-31 14:36:00,1.6801,1.6802,1.6799,1.68,136300000.0
2005-01-31 14:37:00,1.6798,1.6801,1.6795,1.6799,136300000.0
2005-01-31 14:38:00,1.6798,1.68,1.6798,1.6799,136300000.0
2005-01-31 14:39:00,1.6797,1.6799,1.6795,1.6798,136300000.0
2005-01-31 14:40:00,1.6799,1.6801,1.6796,1.6798,136300000.0
2005-01-31 14:41:00,1.6799,1.6803,1.6797,1.6803,136300000.0
2005-01-31 14:42:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2005-01-31 14:43:00,1.6803,1.6803,1.6795,1.6797,136300000.0
2005-01-31 14:44:00,1.6793,1.6796,1.679,1.6796,136300000.0
2005-01-31 14:45:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2005-01-31 14:46:00,1.6795,1.6796,1.6788,1.6788,136300000.0
2005-01-31 14:47:00,1.6792,1.6797,1.6791,1.6795,136300000.0
2005-01-31 14:48:00,1.6793,1.6794,1.6787,1.6787,136300000.0
2005-01-31 14:49:00,1.6786,1.6791,1.6786,1.6789,136300000.0
2005-01-31 14:50:00,1.6788,1.679,1.6787,1.6789,136300000.0
2005-01-31 14:51:00,1.679,1.679,1.6786,1.6788,136300000.0
2005-01-31 14:52:00,1.679,1.6794,1.6787,1.6794,136300000.0
2005-01-31 14:53:00,1.6793,1.6793,1.6787,1.6788,136300000.0
2005-01-31 14:54:00,1.6789,1.679,1.6788,1.6789,136300000.0
2005-01-31 14:55:00,1.6788,1.6791,1.6787,1.6788,136300000.0
2005-01-31 14:56:00,1.6787,1.679,1.6786,1.6788,136300000.0
2005-01-31 14:57:00,1.6789,1.6792,1.6785,1.6787,136300000.0
2005-01-31 14:58:00,1.6788,1.6791,1.6786,1.6787,136300000.0
2005-01-31 14:59:00,1.6789,1.6793,1.6787,1.679,136300000.0
2005-01-31 15:00:00,1.6792,1.6798,1.6791,1.6795,136300000.0
2005-01-31 15:01:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2005-01-31 15:02:00,1.6796,1.6798,1.6794,1.6798,136300000.0
2005-01-31 15:03:00,1.6795,1.6796,1.6789,1.6791,136300000.0
2005-01-31 15:04:00,1.679,1.6794,1.6785,1.6792,136300000.0
2005-01-31 15:05:00,1.679,1.6792,1.6787,1.6791,136300000.0
2005-01-31 15:06:00,1.679,1.6793,1.6789,1.6793,136300000.0
2005-01-31 15:07:00,1.6792,1.6792,1.6786,1.6788,136300000.0
2005-01-31 15:08:00,1.6787,1.6791,1.6785,1.6789,136300000.0
2005-01-31 15:09:00,1.679,1.6791,1.6788,1.679,136300000.0
2005-01-31 15:10:00,1.6789,1.679,1.6787,1.6787,136300000.0
2005-01-31 15:11:00,1.679,1.6791,1.6788,1.6788,136300000.0
2005-01-31 15:12:00,1.6789,1.6792,1.6788,1.6788,136300000.0
2005-01-31 15:13:00,1.6787,1.679,1.6786,1.6788,136300000.0
2005-01-31 15:14:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2005-01-31 15:15:00,1.679,1.6791,1.6784,1.6788,136300000.0
2005-01-31 15:16:00,1.6789,1.6791,1.6784,1.6787,136300000.0
2005-01-31 15:17:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-01-31 15:18:00,1.6787,1.6788,1.6785,1.6788,136300000.0
2005-01-31 15:19:00,1.6792,1.6795,1.6789,1.6795,136300000.0
2005-01-31 15:20:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2005-01-31 15:21:00,1.6797,1.6799,1.6788,1.6794,136300000.0
2005-01-31 15:22:00,1.6793,1.6797,1.6792,1.6795,136300000.0
2005-01-31 15:23:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2005-01-31 15:24:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2005-01-31 15:25:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-01-31 15:26:00,1.6793,1.6793,1.6787,1.6787,136300000.0
2005-01-31 15:27:00,1.6785,1.6793,1.6785,1.6793,136300000.0
2005-01-31 15:28:00,1.6792,1.6792,1.6787,1.6788,136300000.0
2005-01-31 15:29:00,1.6789,1.6789,1.6779,1.6781,136300000.0
2005-01-31 15:30:00,1.678,1.6781,1.678,1.6781,136300000.0
2005-01-31 15:31:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2005-01-31 15:32:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2005-01-31 15:33:00,1.6782,1.6783,1.6777,1.6777,136300000.0
2005-01-31 15:34:00,1.6779,1.6784,1.6778,1.678,136300000.0
2005-01-31 15:35:00,1.6779,1.678,1.6771,1.6774,136300000.0
2005-01-31 15:36:00,1.6773,1.678,1.6771,1.6777,136300000.0
2005-01-31 15:37:00,1.6781,1.6786,1.6778,1.6785,136300000.0
2005-01-31 15:38:00,1.6786,1.6792,1.6786,1.679,136300000.0
2005-01-31 15:39:00,1.6788,1.6792,1.6788,1.6788,136300000.0
2005-01-31 15:40:00,1.6787,1.679,1.6787,1.6788,136300000.0
2005-01-31 15:41:00,1.6787,1.6791,1.6785,1.6788,136300000.0
2005-01-31 15:42:00,1.6789,1.6793,1.6787,1.6788,136300000.0
2005-01-31 15:43:00,1.679,1.6797,1.6787,1.6797,136300000.0
2005-01-31 15:44:00,1.6798,1.6799,1.6795,1.6798,136300000.0
2005-01-31 15:45:00,1.6797,1.6803,1.6796,1.6798,136300000.0
2005-01-31 15:46:00,1.6799,1.6799,1.6794,1.6795,136300000.0
2005-01-31 15:47:00,1.6793,1.68,1.6793,1.6797,136300000.0
2005-01-31 15:48:00,1.6799,1.6801,1.6785,1.6788,136300000.0
2005-01-31 15:49:00,1.6789,1.6795,1.6787,1.6788,136300000.0
2005-01-31 15:50:00,1.6787,1.6789,1.6783,1.6785,136300000.0
2005-01-31 15:51:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2005-01-31 15:52:00,1.6787,1.6791,1.6785,1.6789,136300000.0
2005-01-31 15:53:00,1.6792,1.6795,1.679,1.6792,136300000.0
2005-01-31 15:54:00,1.6791,1.6795,1.679,1.6793,136300000.0
2005-01-31 15:55:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2005-01-31 15:56:00,1.6793,1.6793,1.6785,1.6789,136300000.0
2005-01-31 15:57:00,1.6788,1.6788,1.6771,1.6778,136300000.0
2005-01-31 15:58:00,1.6779,1.6787,1.6774,1.6784,136300000.0
2005-01-31 15:59:00,1.6783,1.6787,1.6777,1.6777,136300000.0
2005-01-31 16:00:00,1.678,1.6787,1.6779,1.6784,136300000.0
2005-01-31 16:01:00,1.6783,1.6787,1.678,1.6787,136300000.0
2005-01-31 16:02:00,1.6788,1.6789,1.6783,1.6784,136300000.0
2005-01-31 16:03:00,1.6785,1.679,1.6784,1.679,136300000.0
2005-01-31 16:04:00,1.6789,1.6789,1.6777,1.6783,136300000.0
2005-01-31 16:05:00,1.6782,1.679,1.6781,1.6786,136300000.0
2005-01-31 16:06:00,1.6785,1.6787,1.6784,1.6787,136300000.0
2005-01-31 16:07:00,1.6786,1.6788,1.6784,1.6784,136300000.0
2005-01-31 16:08:00,1.6785,1.6786,1.6782,1.6785,136300000.0
2005-01-31 16:09:00,1.6783,1.6791,1.6783,1.679,136300000.0
2005-01-31 16:10:00,1.6789,1.679,1.6783,1.6785,136300000.0
2005-01-31 16:11:00,1.6783,1.6788,1.6783,1.6787,136300000.0
2005-01-31 16:12:00,1.6786,1.6793,1.6786,1.6792,136300000.0
2005-01-31 16:13:00,1.6791,1.6795,1.679,1.6794,136300000.0
2005-01-31 16:14:00,1.6795,1.68,1.6789,1.6799,136300000.0
2005-01-31 16:15:00,1.6798,1.6802,1.6794,1.6796,136300000.0
2005-01-31 16:16:00,1.6795,1.68,1.6795,1.68,136300000.0
2005-01-31 16:17:00,1.6804,1.6804,1.6797,1.6798,136300000.0
2005-01-31 16:18:00,1.6797,1.6805,1.6797,1.6804,136300000.0
2005-01-31 16:19:00,1.6805,1.6808,1.6804,1.6806,136300000.0
2005-01-31 16:20:00,1.6807,1.6816,1.6807,1.6814,136300000.0
2005-01-31 16:21:00,1.6815,1.6815,1.6808,1.6809,136300000.0
2005-01-31 16:22:00,1.681,1.6812,1.6807,1.6811,136300000.0
2005-01-31 16:23:00,1.681,1.681,1.6803,1.6809,136300000.0
2005-01-31 16:24:00,1.6808,1.6812,1.6806,1.6809,136300000.0
2005-01-31 16:25:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2005-01-31 16:26:00,1.6809,1.6812,1.6809,1.681,136300000.0
2005-01-31 16:27:00,1.6811,1.6813,1.6806,1.6806,136300000.0
2005-01-31 16:28:00,1.6808,1.681,1.6805,1.6808,136300000.0
2005-01-31 16:29:00,1.6807,1.6811,1.6805,1.6807,136300000.0
2005-01-31 16:30:00,1.6806,1.6811,1.6803,1.6807,136300000.0
2005-01-31 16:31:00,1.6809,1.6811,1.6807,1.6809,136300000.0
2005-01-31 16:32:00,1.6812,1.6812,1.6802,1.6807,136300000.0
2005-01-31 16:33:00,1.6805,1.6807,1.6803,1.6804,136300000.0
2005-01-31 16:34:00,1.6802,1.6805,1.6793,1.6805,136300000.0
2005-01-31 16:35:00,1.6806,1.681,1.6802,1.681,136300000.0
2005-01-31 16:36:00,1.6807,1.681,1.68,1.68,136300000.0
2005-01-31 16:37:00,1.6802,1.6811,1.6802,1.6807,136300000.0
2005-01-31 16:38:00,1.6808,1.6808,1.6797,1.6803,136300000.0
2005-01-31 16:39:00,1.6804,1.6805,1.6799,1.6804,136300000.0
2005-01-31 16:40:00,1.6803,1.6808,1.6803,1.6807,136300000.0
2005-01-31 16:41:00,1.6808,1.6809,1.6806,1.6809,136300000.0
2005-01-31 16:42:00,1.6808,1.6811,1.6807,1.6809,136300000.0
2005-01-31 16:43:00,1.681,1.6811,1.6807,1.6811,136300000.0
2005-01-31 16:44:00,1.681,1.6811,1.6807,1.6807,136300000.0
2005-01-31 16:45:00,1.6809,1.6811,1.6806,1.6811,136300000.0
2005-01-31 16:46:00,1.681,1.6817,1.6809,1.6816,136300000.0
2005-01-31 16:47:00,1.6817,1.682,1.6817,1.6819,136300000.0
2005-01-31 16:48:00,1.6818,1.682,1.6817,1.6818,136300000.0
2005-01-31 16:49:00,1.6817,1.682,1.6817,1.6819,136300000.0
2005-01-31 16:50:00,1.682,1.6821,1.6814,1.6814,136300000.0
2005-01-31 16:51:00,1.6815,1.6819,1.6815,1.6815,136300000.0
2005-01-31 16:52:00,1.6816,1.6818,1.6792,1.6792,136300000.0
2005-01-31 16:53:00,1.6794,1.6806,1.6792,1.6806,136300000.0
2005-01-31 16:54:00,1.6807,1.6812,1.6805,1.6811,136300000.0
2005-01-31 16:55:00,1.681,1.681,1.6795,1.6805,136300000.0
2005-01-31 16:56:00,1.6796,1.6801,1.6792,1.6801,136300000.0
2005-01-31 16:57:00,1.68,1.6807,1.68,1.6804,136300000.0
2005-01-31 16:58:00,1.6807,1.6819,1.6807,1.6819,136300000.0
2005-01-31 16:59:00,1.6814,1.6818,1.6807,1.6815,136300000.0
2005-01-31 17:00:00,1.6817,1.6821,1.6812,1.6814,136300000.0
2005-01-31 17:01:00,1.6815,1.6822,1.6815,1.6818,136300000.0
2005-01-31 17:02:00,1.6816,1.6818,1.6811,1.6811,136300000.0
2005-01-31 17:03:00,1.681,1.6818,1.6805,1.6817,136300000.0
2005-01-31 17:04:00,1.6816,1.6818,1.6813,1.6818,136300000.0
2005-01-31 17:05:00,1.6819,1.6821,1.6808,1.6808,136300000.0
2005-01-31 17:06:00,1.681,1.6814,1.681,1.6814,136300000.0
2005-01-31 17:07:00,1.6817,1.6821,1.6815,1.6819,136300000.0
2005-01-31 17:08:00,1.682,1.6824,1.6815,1.6822,136300000.0
2005-01-31 17:09:00,1.6819,1.6819,1.6815,1.6817,136300000.0
2005-01-31 17:10:00,1.6816,1.6823,1.6815,1.6817,136300000.0
2005-01-31 17:11:00,1.6818,1.6818,1.6809,1.6812,136300000.0
2005-01-31 17:12:00,1.6813,1.6819,1.6812,1.6819,136300000.0
2005-01-31 17:13:00,1.6818,1.6821,1.6816,1.6816,136300000.0
2005-01-31 17:14:00,1.6817,1.6817,1.6813,1.6815,136300000.0
2005-01-31 17:15:00,1.6817,1.6817,1.6811,1.6812,136300000.0
2005-01-31 17:16:00,1.6813,1.6817,1.6809,1.6814,136300000.0
2005-01-31 17:17:00,1.6815,1.682,1.6813,1.6817,136300000.0
2005-01-31 17:18:00,1.6816,1.6817,1.6812,1.6813,136300000.0
2005-01-31 17:19:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2005-01-31 17:20:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2005-01-31 17:21:00,1.6808,1.681,1.6808,1.6808,136300000.0
2005-01-31 17:22:00,1.6807,1.6809,1.6803,1.6807,136300000.0
2005-01-31 17:23:00,1.6808,1.6808,1.6804,1.6805,136300000.0
2005-01-31 17:24:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2005-01-31 17:25:00,1.6806,1.6808,1.6801,1.6806,136300000.0
2005-01-31 17:26:00,1.6808,1.6811,1.6802,1.6802,136300000.0
2005-01-31 17:27:00,1.6806,1.6809,1.6806,1.6806,136300000.0
2005-01-31 17:28:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2005-01-31 17:29:00,1.6808,1.681,1.6807,1.6809,136300000.0
2005-01-31 17:30:00,1.681,1.6812,1.6808,1.6808,136300000.0
2005-01-31 17:31:00,1.681,1.6812,1.6808,1.681,136300000.0
2005-01-31 17:32:00,1.6809,1.6813,1.6808,1.6812,136300000.0
2005-01-31 17:33:00,1.6813,1.6814,1.6811,1.6813,136300000.0
2005-01-31 17:34:00,1.6815,1.6815,1.6807,1.6807,136300000.0
2005-01-31 17:35:00,1.6808,1.681,1.6806,1.6806,136300000.0
2005-01-31 17:36:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2005-01-31 17:37:00,1.6809,1.6815,1.6804,1.6809,136300000.0
2005-01-31 17:38:00,1.6808,1.681,1.6806,1.6808,136300000.0
2005-01-31 17:39:00,1.6809,1.681,1.6805,1.6807,136300000.0
2005-01-31 17:40:00,1.6808,1.6808,1.6803,1.6805,136300000.0
2005-01-31 17:41:00,1.6803,1.6806,1.6801,1.6805,136300000.0
2005-01-31 17:42:00,1.6812,1.6813,1.6809,1.6811,136300000.0
2005-01-31 17:43:00,1.6813,1.6818,1.6807,1.6816,136300000.0
2005-01-31 17:44:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2005-01-31 17:45:00,1.6814,1.6817,1.6812,1.6817,136300000.0
2005-01-31 17:46:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2005-01-31 17:47:00,1.6813,1.6813,1.681,1.6813,136300000.0
2005-01-31 17:48:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2005-01-31 17:49:00,1.6811,1.6816,1.6811,1.6811,136300000.0
2005-01-31 17:50:00,1.6813,1.6814,1.6811,1.6812,136300000.0
2005-01-31 17:51:00,1.6813,1.6821,1.6813,1.6818,136300000.0
2005-01-31 17:52:00,1.6819,1.6822,1.6816,1.6816,136300000.0
2005-01-31 17:53:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2005-01-31 17:54:00,1.6816,1.6819,1.6812,1.6817,136300000.0
2005-01-31 17:55:00,1.6816,1.6819,1.6816,1.6816,136300000.0
2005-01-31 17:56:00,1.6815,1.6818,1.681,1.6816,136300000.0
2005-01-31 17:57:00,1.681,1.6813,1.6809,1.681,136300000.0
2005-01-31 17:58:00,1.6811,1.6814,1.6803,1.6803,136300000.0
2005-01-31 17:59:00,1.6806,1.6815,1.6801,1.6813,136300000.0
2005-01-31 18:00:00,1.6812,1.6818,1.6811,1.6816,136300000.0
2005-01-31 18:01:00,1.6818,1.6824,1.6815,1.6817,136300000.0
2005-01-31 18:02:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2005-01-31 18:03:00,1.6814,1.6814,1.6809,1.6812,136300000.0
2005-01-31 18:04:00,1.6813,1.6815,1.681,1.681,136300000.0
2005-01-31 18:05:00,1.6809,1.6818,1.6809,1.6818,136300000.0
2005-01-31 18:06:00,1.6817,1.6822,1.6817,1.6821,136300000.0
2005-01-31 18:07:00,1.682,1.6822,1.6816,1.6816,136300000.0
2005-01-31 18:08:00,1.6817,1.6817,1.6813,1.6816,136300000.0
2005-01-31 18:09:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2005-01-31 18:10:00,1.6815,1.6816,1.6812,1.6814,136300000.0
2005-01-31 18:11:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2005-01-31 18:12:00,1.681,1.6817,1.681,1.6813,136300000.0
2005-01-31 18:13:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-01-31 18:14:00,1.6812,1.6816,1.6812,1.6815,136300000.0
2005-01-31 18:15:00,1.6814,1.6819,1.6814,1.6815,136300000.0
2005-01-31 18:16:00,1.6818,1.682,1.6818,1.6819,136300000.0
2005-01-31 18:17:00,1.6818,1.682,1.6817,1.6818,136300000.0
2005-01-31 18:18:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2005-01-31 18:19:00,1.6819,1.6825,1.6817,1.6824,136300000.0
2005-01-31 18:20:00,1.6823,1.6824,1.6815,1.6816,136300000.0
2005-01-31 18:21:00,1.6818,1.6819,1.6813,1.6818,136300000.0
2005-01-31 18:22:00,1.6816,1.6818,1.6814,1.6815,136300000.0
2005-01-31 18:23:00,1.6818,1.6819,1.681,1.6815,136300000.0
2005-01-31 18:24:00,1.6814,1.6817,1.681,1.6814,136300000.0
2005-01-31 18:25:00,1.681,1.6815,1.681,1.6813,136300000.0
2005-01-31 18:26:00,1.681,1.6813,1.6809,1.6813,136300000.0
2005-01-31 18:27:00,1.6814,1.6814,1.6809,1.6809,136300000.0
2005-01-31 18:28:00,1.681,1.6814,1.68,1.681,136300000.0
2005-01-31 18:29:00,1.6809,1.6809,1.6802,1.6806,136300000.0
2005-01-31 18:30:00,1.6807,1.6812,1.6807,1.6808,136300000.0
2005-01-31 18:31:00,1.6809,1.6809,1.68,1.6807,136300000.0
2005-01-31 18:32:00,1.6804,1.6806,1.6799,1.6803,136300000.0
2005-01-31 18:33:00,1.6804,1.6812,1.6802,1.6809,136300000.0
2005-01-31 18:34:00,1.6807,1.6813,1.6806,1.6812,136300000.0
2005-01-31 18:35:00,1.681,1.681,1.6803,1.6808,136300000.0
2005-01-31 18:36:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-01-31 18:37:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-01-31 18:38:00,1.6812,1.6817,1.6812,1.6817,136300000.0
2005-01-31 18:39:00,1.6818,1.6821,1.6817,1.6818,136300000.0
2005-01-31 18:40:00,1.6816,1.6821,1.6816,1.6821,136300000.0
2005-01-31 18:41:00,1.6822,1.6825,1.682,1.6822,136300000.0
2005-01-31 18:42:00,1.6821,1.6822,1.6818,1.6822,136300000.0
2005-01-31 18:43:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2005-01-31 18:44:00,1.6822,1.6822,1.682,1.682,136300000.0
2005-01-31 18:45:00,1.6823,1.6823,1.6819,1.682,136300000.0
2005-01-31 18:46:00,1.6823,1.6828,1.6819,1.6825,136300000.0
2005-01-31 18:47:00,1.6823,1.6824,1.682,1.682,136300000.0
2005-01-31 18:48:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2005-01-31 18:49:00,1.682,1.6821,1.6809,1.6809,136300000.0
2005-01-31 18:50:00,1.681,1.6821,1.681,1.6821,136300000.0
2005-01-31 18:51:00,1.682,1.682,1.6816,1.6816,136300000.0
2005-01-31 18:52:00,1.6817,1.6822,1.6816,1.6821,136300000.0
2005-01-31 18:53:00,1.6824,1.6824,1.6819,1.682,136300000.0
2005-01-31 18:54:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2005-01-31 18:55:00,1.682,1.6825,1.6819,1.6821,136300000.0
2005-01-31 18:56:00,1.6822,1.6827,1.6821,1.6823,136300000.0
2005-01-31 18:57:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2005-01-31 18:58:00,1.682,1.6822,1.682,1.6821,136300000.0
2005-01-31 18:59:00,1.6822,1.6824,1.682,1.6823,136300000.0
2005-01-31 19:00:00,1.682,1.6822,1.682,1.682,136300000.0
2005-01-31 19:01:00,1.6821,1.6824,1.682,1.6822,136300000.0
2005-01-31 19:02:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2005-01-31 19:03:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-01-31 19:05:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2005-01-31 19:06:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2005-01-31 19:07:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-01-31 19:08:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-01-31 19:10:00,1.6825,1.6825,1.6821,1.6823,136300000.0
2005-01-31 19:11:00,1.6824,1.6827,1.6824,1.6824,136300000.0
2005-01-31 19:12:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-01-31 19:13:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2005-01-31 19:14:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-01-31 19:15:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-01-31 19:16:00,1.6825,1.6827,1.6823,1.6825,136300000.0
2005-01-31 19:17:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2005-01-31 19:18:00,1.6825,1.6827,1.6824,1.6825,136300000.0
2005-01-31 19:19:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-01-31 19:20:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-01-31 19:21:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-01-31 19:22:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2005-01-31 19:23:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2005-01-31 19:24:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-01-31 19:25:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2005-01-31 19:26:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2005-01-31 19:27:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-01-31 19:28:00,1.6828,1.6828,1.6824,1.6825,136300000.0
2005-01-31 19:29:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2005-01-31 19:31:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-01-31 19:33:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 19:35:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 19:36:00,1.6824,1.6824,1.6819,1.6824,136300000.0
2005-01-31 19:37:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-01-31 19:38:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-01-31 19:39:00,1.6825,1.6827,1.6824,1.6825,136300000.0
2005-01-31 19:40:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-01-31 19:41:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-01-31 19:42:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-01-31 19:43:00,1.6827,1.683,1.6825,1.6828,136300000.0
2005-01-31 19:44:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2005-01-31 19:45:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-01-31 19:46:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-01-31 19:47:00,1.6827,1.6831,1.6825,1.6829,136300000.0
2005-01-31 19:48:00,1.6828,1.683,1.6828,1.683,136300000.0
2005-01-31 19:49:00,1.6832,1.6833,1.683,1.683,136300000.0
2005-01-31 19:50:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-01-31 19:51:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2005-01-31 19:52:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2005-01-31 19:53:00,1.6832,1.6835,1.6832,1.6833,136300000.0
2005-01-31 19:54:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2005-01-31 19:55:00,1.6831,1.6835,1.6831,1.6833,136300000.0
2005-01-31 19:56:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2005-01-31 19:57:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-31 19:58:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-01-31 19:59:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2005-01-31 20:00:00,1.6836,1.6836,1.6829,1.6829,136300000.0
2005-01-31 20:02:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-01-31 20:03:00,1.683,1.6833,1.6829,1.683,136300000.0
2005-01-31 20:04:00,1.6831,1.6831,1.683,1.6831,136300000.0
2005-01-31 20:05:00,1.683,1.6831,1.6829,1.6831,136300000.0
2005-01-31 20:07:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-01-31 20:08:00,1.683,1.683,1.6829,1.683,136300000.0
2005-01-31 20:09:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-01-31 20:10:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-01-31 20:11:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-01-31 20:12:00,1.683,1.683,1.6829,1.683,136300000.0
2005-01-31 20:13:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2005-01-31 20:14:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2005-01-31 20:15:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2005-01-31 20:16:00,1.6835,1.6835,1.6831,1.6833,136300000.0
2005-01-31 20:17:00,1.6832,1.6839,1.6832,1.6839,136300000.0
2005-01-31 20:18:00,1.6838,1.6838,1.6832,1.6832,136300000.0
2005-01-31 20:19:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2005-01-31 20:20:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2005-01-31 20:21:00,1.683,1.6835,1.683,1.6835,136300000.0
2005-01-31 20:22:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-31 20:23:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-01-31 20:24:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-01-31 20:25:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-01-31 20:26:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-01-31 20:27:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-01-31 20:28:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-01-31 20:29:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-01-31 20:30:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2005-01-31 20:31:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-01-31 20:32:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2005-01-31 20:33:00,1.6833,1.6833,1.683,1.6831,136300000.0
2005-01-31 20:34:00,1.6832,1.6833,1.683,1.6833,136300000.0
2005-01-31 20:35:00,1.6834,1.6836,1.6831,1.6834,136300000.0
2005-01-31 20:36:00,1.6831,1.6833,1.6829,1.683,136300000.0
2005-01-31 20:37:00,1.6831,1.6833,1.6829,1.683,136300000.0
2005-01-31 20:38:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2005-01-31 20:39:00,1.6827,1.6831,1.6825,1.6825,136300000.0
2005-01-31 20:40:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2005-01-31 20:41:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2005-01-31 20:42:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2005-01-31 20:43:00,1.6827,1.6827,1.6821,1.6825,136300000.0
2005-01-31 20:44:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2005-01-31 20:45:00,1.6824,1.683,1.6823,1.6828,136300000.0
2005-01-31 20:46:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-01-31 20:47:00,1.6824,1.6833,1.6824,1.6829,136300000.0
2005-01-31 20:48:00,1.6831,1.6835,1.6831,1.6833,136300000.0
2005-01-31 20:49:00,1.6831,1.6836,1.683,1.6835,136300000.0
2005-01-31 20:50:00,1.6833,1.6833,1.6824,1.6824,136300000.0
2005-01-31 20:51:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-01-31 20:52:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2005-01-31 20:53:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2005-01-31 20:54:00,1.6823,1.6825,1.6821,1.6822,136300000.0
2005-01-31 20:55:00,1.6821,1.6825,1.6821,1.6823,136300000.0
2005-01-31 20:56:00,1.682,1.6821,1.681,1.6815,136300000.0
2005-01-31 20:57:00,1.6814,1.6815,1.6807,1.6807,136300000.0
2005-01-31 20:58:00,1.6808,1.6812,1.6807,1.6809,136300000.0
2005-01-31 20:59:00,1.6808,1.6808,1.6792,1.6793,136300000.0
2005-01-31 21:00:00,1.6799,1.6808,1.6787,1.68,136300000.0
2005-01-31 21:01:00,1.6799,1.6808,1.6798,1.6808,136300000.0
2005-01-31 21:02:00,1.6806,1.6809,1.6802,1.6803,136300000.0
2005-01-31 21:03:00,1.6805,1.681,1.6803,1.6808,136300000.0
2005-01-31 21:04:00,1.6809,1.681,1.6807,1.681,136300000.0
2005-01-31 21:05:00,1.6809,1.681,1.6808,1.6809,136300000.0
2005-01-31 21:06:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2005-01-31 21:07:00,1.6808,1.6808,1.6803,1.6805,136300000.0
2005-01-31 21:08:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2005-01-31 21:09:00,1.6808,1.6808,1.6789,1.6805,136300000.0
2005-01-31 21:10:00,1.6804,1.6808,1.68,1.68,136300000.0
2005-01-31 21:11:00,1.6803,1.6805,1.6798,1.6798,136300000.0
2005-01-31 21:12:00,1.6804,1.6804,1.6798,1.68,136300000.0
2005-01-31 21:13:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-01-31 21:14:00,1.68,1.6813,1.68,1.6808,136300000.0
2005-01-31 21:15:00,1.6812,1.6812,1.6808,1.6809,136300000.0
2005-01-31 21:16:00,1.681,1.681,1.6805,1.6805,136300000.0
2005-01-31 21:17:00,1.6806,1.6806,1.68,1.6802,136300000.0
2005-01-31 21:18:00,1.6802,1.6804,1.68,1.6804,136300000.0
2005-01-31 21:19:00,1.6803,1.681,1.6803,1.6806,136300000.0
2005-01-31 21:20:00,1.6803,1.6803,1.68,1.6802,136300000.0
2005-01-31 21:21:00,1.68,1.6807,1.68,1.6807,136300000.0
2005-01-31 21:22:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2005-01-31 21:23:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2005-01-31 21:24:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2005-01-31 21:25:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2005-01-31 21:26:00,1.6809,1.681,1.6807,1.681,136300000.0
2005-01-31 21:27:00,1.6809,1.6812,1.6809,1.681,136300000.0
2005-01-31 21:28:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-01-31 21:29:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2005-01-31 21:30:00,1.681,1.6813,1.681,1.6812,136300000.0
2005-01-31 21:31:00,1.6813,1.6813,1.681,1.6813,136300000.0
2005-01-31 21:32:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-01-31 21:33:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-01-31 21:34:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2005-01-31 21:35:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2005-01-31 21:36:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-01-31 21:37:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-01-31 21:38:00,1.681,1.681,1.681,1.681,136300000.0
2005-01-31 21:40:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-01-31 21:41:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-01-31 21:42:00,1.681,1.681,1.681,1.681,136300000.0
2005-01-31 21:43:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-01-31 21:44:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-01-31 21:45:00,1.6808,1.6809,1.6806,1.6809,136300000.0
2005-01-31 21:46:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2005-01-31 21:47:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2005-01-31 21:48:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-01-31 21:49:00,1.6807,1.681,1.6807,1.6809,136300000.0
2005-01-31 21:50:00,1.681,1.6813,1.681,1.681,136300000.0
2005-01-31 21:51:00,1.6812,1.6812,1.681,1.6812,136300000.0
2005-01-31 21:52:00,1.6814,1.6814,1.681,1.681,136300000.0
2005-01-31 21:54:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-01-31 21:55:00,1.681,1.681,1.681,1.681,136300000.0
2005-01-31 21:56:00,1.6813,1.6814,1.681,1.6812,136300000.0
2005-01-31 21:57:00,1.6813,1.6816,1.6809,1.681,136300000.0
2005-01-31 21:58:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-01-31 21:59:00,1.6811,1.6812,1.6808,1.681,136300000.0
2005-01-31 22:00:00,1.6813,1.6813,1.6804,1.6812,136300000.0
2005-01-31 22:01:00,1.6813,1.6813,1.6809,1.681,136300000.0
2005-01-31 22:02:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2005-01-31 22:03:00,1.6807,1.6808,1.6805,1.6806,136300000.0
2005-01-31 22:04:00,1.6804,1.6805,1.68,1.6802,136300000.0
2005-01-31 22:05:00,1.6803,1.6803,1.6795,1.6795,136300000.0
2005-01-31 22:06:00,1.6799,1.6799,1.6795,1.6799,136300000.0
2005-01-31 22:07:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-01-31 22:08:00,1.6799,1.6804,1.6799,1.6803,136300000.0
2005-01-31 22:09:00,1.6804,1.6806,1.68,1.6806,136300000.0
2005-01-31 22:10:00,1.6807,1.681,1.6805,1.6808,136300000.0
2005-01-31 22:11:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2005-01-31 22:12:00,1.6808,1.681,1.6807,1.6807,136300000.0
2005-01-31 22:13:00,1.6806,1.681,1.6805,1.6809,136300000.0
2005-01-31 22:14:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2005-01-31 22:15:00,1.6802,1.6802,1.68,1.6802,136300000.0
2005-01-31 22:16:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2005-01-31 22:19:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-01-31 22:20:00,1.6805,1.6805,1.6802,1.6805,136300000.0
2005-01-31 22:21:00,1.6804,1.6808,1.6804,1.6805,136300000.0
2005-01-31 22:22:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2005-01-31 22:23:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2005-01-31 22:24:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2005-01-31 22:25:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2005-01-31 22:26:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-01-31 22:27:00,1.681,1.681,1.6809,1.6809,136300000.0
2005-01-31 22:28:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2005-01-31 22:29:00,1.681,1.6815,1.681,1.6812,136300000.0
2005-01-31 22:30:00,1.6809,1.6815,1.6809,1.6815,136300000.0
2005-01-31 22:31:00,1.6814,1.6815,1.6808,1.6813,136300000.0
2005-01-31 22:32:00,1.6814,1.6814,1.681,1.681,136300000.0
2005-01-31 22:33:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2005-01-31 22:34:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2005-01-31 22:35:00,1.681,1.6812,1.6809,1.681,136300000.0
2005-01-31 22:36:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-01-31 22:37:00,1.6809,1.681,1.6806,1.6807,136300000.0
2005-01-31 22:38:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2005-01-31 22:39:00,1.6802,1.6807,1.68,1.68,136300000.0
2005-01-31 22:40:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2005-01-31 22:41:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2005-01-31 22:42:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2005-01-31 22:43:00,1.68,1.6803,1.68,1.6802,136300000.0
2005-01-31 22:44:00,1.68,1.68,1.6794,1.68,136300000.0
2005-01-31 22:45:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2005-01-31 22:46:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2005-01-31 22:47:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2005-01-31 22:48:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2005-01-31 22:49:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2005-01-31 22:50:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-01-31 22:51:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2005-01-31 22:52:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2005-01-31 22:53:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2005-01-31 22:54:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2005-01-31 22:55:00,1.6802,1.6803,1.68,1.6803,136300000.0
2005-01-31 22:56:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2005-01-31 22:57:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-01-31 22:58:00,1.6803,1.6806,1.68,1.68,136300000.0
2005-01-31 22:59:00,1.6802,1.6809,1.6797,1.6802,136300000.0
2005-01-31 23:00:00,1.6802,1.6804,1.68,1.6803,136300000.0
2005-01-31 23:01:00,1.6804,1.6805,1.6802,1.6804,136300000.0
2005-01-31 23:02:00,1.6805,1.6805,1.6797,1.6797,136300000.0
2005-01-31 23:03:00,1.68,1.6803,1.68,1.68,136300000.0
2005-01-31 23:04:00,1.6803,1.6803,1.6792,1.6793,136300000.0
2005-01-31 23:05:00,1.6794,1.6799,1.6794,1.6797,136300000.0
2005-01-31 23:06:00,1.6798,1.68,1.6797,1.68,136300000.0
2005-01-31 23:07:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2005-01-31 23:08:00,1.6798,1.6803,1.6797,1.6802,136300000.0
2005-01-31 23:09:00,1.68,1.6803,1.68,1.68,136300000.0
2005-01-31 23:10:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2005-01-31 23:11:00,1.6806,1.6807,1.6797,1.68,136300000.0
2005-01-31 23:12:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2005-01-31 23:13:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2005-01-31 23:14:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2005-01-31 23:15:00,1.6802,1.6809,1.6802,1.6807,136300000.0
2005-01-31 23:16:00,1.6808,1.6813,1.68,1.6803,136300000.0
2005-01-31 23:17:00,1.6802,1.6804,1.68,1.6802,136300000.0
2005-01-31 23:18:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2005-01-31 23:19:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2005-01-31 23:20:00,1.68,1.68,1.6798,1.6799,136300000.0
2005-01-31 23:21:00,1.68,1.6805,1.68,1.6804,136300000.0
2005-01-31 23:22:00,1.6803,1.6803,1.68,1.6802,136300000.0
2005-01-31 23:23:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2005-01-31 23:24:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2005-01-31 23:25:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2005-01-31 23:26:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2005-01-31 23:28:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2005-01-31 23:29:00,1.6804,1.6807,1.6804,1.6806,136300000.0
2005-01-31 23:30:00,1.6807,1.6807,1.68,1.68,136300000.0
2005-01-31 23:31:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2005-01-31 23:32:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2005-01-31 23:33:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2005-01-31 23:34:00,1.6806,1.6808,1.6804,1.6808,136300000.0
2005-01-31 23:35:00,1.6809,1.681,1.6808,1.681,136300000.0
2005-01-31 23:37:00,1.6809,1.681,1.6807,1.6809,136300000.0
2005-01-31 23:38:00,1.681,1.681,1.681,1.681,136300000.0
2005-01-31 23:39:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-01-31 23:40:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2005-01-31 23:41:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2005-01-31 23:42:00,1.6809,1.6812,1.6807,1.6812,136300000.0
2005-01-31 23:43:00,1.681,1.6812,1.681,1.681,136300000.0
2005-01-31 23:44:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2005-01-31 23:45:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-01-31 23:46:00,1.681,1.681,1.6808,1.6809,136300000.0
2005-01-31 23:47:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-01-31 23:49:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-01-31 23:50:00,1.6809,1.681,1.6807,1.6808,136300000.0
2005-01-31 23:51:00,1.6807,1.681,1.6805,1.681,136300000.0
2005-01-31 23:52:00,1.6809,1.6813,1.6809,1.681,136300000.0
2005-01-31 23:53:00,1.6812,1.6817,1.681,1.6816,136300000.0
2005-01-31 23:54:00,1.6817,1.6817,1.6809,1.681,136300000.0
2005-01-31 23:56:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-01-31 23:57:00,1.681,1.6813,1.681,1.681,136300000.0
2005-01-31 23:58:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-01-31 23:59:00,1.681,1.6815,1.681,1.6815,136300000.0
2005-02-01 00:00:00,1.6814,1.6815,1.681,1.6815,136300000.0
2005-02-01 00:01:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2005-02-01 00:02:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-02-01 00:03:00,1.6815,1.6819,1.6812,1.6812,136300000.0
2005-02-01 00:04:00,1.681,1.681,1.6809,1.681,136300000.0
2005-02-01 00:05:00,1.6812,1.6815,1.681,1.6815,136300000.0
2005-02-01 00:06:00,1.6812,1.6813,1.681,1.6812,136300000.0
2005-02-01 00:07:00,1.681,1.681,1.6809,1.681,136300000.0
2005-02-01 00:08:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-02-01 00:11:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-02-01 00:13:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-02-01 00:14:00,1.6813,1.6819,1.6812,1.6817,136300000.0
2005-02-01 00:15:00,1.682,1.682,1.6819,1.6819,136300000.0
2005-02-01 00:16:00,1.6821,1.6821,1.6815,1.6817,136300000.0
2005-02-01 00:17:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2005-02-01 00:18:00,1.6816,1.6817,1.6813,1.6817,136300000.0
2005-02-01 00:19:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2005-02-01 00:20:00,1.6814,1.6816,1.6812,1.6814,136300000.0
2005-02-01 00:21:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-02-01 00:22:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2005-02-01 00:23:00,1.6819,1.682,1.6818,1.682,136300000.0
2005-02-01 00:24:00,1.6821,1.6821,1.6816,1.6816,136300000.0
2005-02-01 00:25:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2005-02-01 00:26:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2005-02-01 00:27:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2005-02-01 00:28:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2005-02-01 00:29:00,1.6813,1.6815,1.6812,1.6814,136300000.0
2005-02-01 00:30:00,1.6813,1.6817,1.6812,1.6814,136300000.0
2005-02-01 00:31:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2005-02-01 00:32:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2005-02-01 00:33:00,1.682,1.682,1.6817,1.6817,136300000.0
2005-02-01 00:34:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2005-02-01 00:35:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2005-02-01 00:36:00,1.6817,1.6822,1.6817,1.6818,136300000.0
2005-02-01 00:37:00,1.682,1.682,1.6815,1.6815,136300000.0
2005-02-01 00:38:00,1.6814,1.682,1.6814,1.6819,136300000.0
2005-02-01 00:39:00,1.682,1.6823,1.6819,1.6822,136300000.0
2005-02-01 00:40:00,1.6823,1.6827,1.6822,1.6825,136300000.0
2005-02-01 00:41:00,1.6827,1.6828,1.6824,1.6827,136300000.0
2005-02-01 00:42:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-02-01 00:43:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2005-02-01 00:44:00,1.6827,1.683,1.6827,1.683,136300000.0
2005-02-01 00:45:00,1.6829,1.6831,1.6829,1.683,136300000.0
2005-02-01 00:46:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2005-02-01 00:47:00,1.683,1.683,1.6827,1.6827,136300000.0
2005-02-01 00:48:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2005-02-01 00:49:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-02-01 00:50:00,1.683,1.683,1.6827,1.6827,136300000.0
2005-02-01 00:51:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-02-01 00:52:00,1.6828,1.6831,1.6828,1.6831,136300000.0
2005-02-01 00:53:00,1.683,1.6831,1.6829,1.6829,136300000.0
2005-02-01 00:54:00,1.6828,1.683,1.6827,1.683,136300000.0
2005-02-01 00:55:00,1.6831,1.6831,1.6828,1.6831,136300000.0
2005-02-01 00:56:00,1.6828,1.6836,1.6828,1.6834,136300000.0
2005-02-01 00:57:00,1.6835,1.6836,1.6833,1.6834,136300000.0
2005-02-01 00:58:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-02-01 00:59:00,1.6839,1.684,1.6838,1.6838,136300000.0
2005-02-01 01:00:00,1.6836,1.6839,1.6836,1.6836,136300000.0
2005-02-01 01:02:00,1.6838,1.6841,1.6836,1.6839,136300000.0
2005-02-01 01:03:00,1.684,1.6841,1.6838,1.6841,136300000.0
2005-02-01 01:04:00,1.684,1.684,1.6836,1.6838,136300000.0
2005-02-01 01:05:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2005-02-01 01:06:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2005-02-01 01:07:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2005-02-01 01:09:00,1.6838,1.684,1.6836,1.684,136300000.0
2005-02-01 01:10:00,1.6838,1.684,1.6838,1.684,136300000.0
2005-02-01 01:11:00,1.6838,1.6841,1.6835,1.684,136300000.0
2005-02-01 01:12:00,1.6839,1.6843,1.6839,1.684,136300000.0
2005-02-01 01:13:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2005-02-01 01:14:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2005-02-01 01:15:00,1.6844,1.6846,1.6842,1.6843,136300000.0
2005-02-01 01:16:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2005-02-01 01:17:00,1.6841,1.6843,1.6839,1.6841,136300000.0
2005-02-01 01:18:00,1.684,1.6844,1.684,1.6844,136300000.0
2005-02-01 01:19:00,1.684,1.684,1.6838,1.684,136300000.0
2005-02-01 01:20:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2005-02-01 01:21:00,1.684,1.6841,1.6839,1.6839,136300000.0
2005-02-01 01:22:00,1.684,1.6842,1.6839,1.6842,136300000.0
2005-02-01 01:23:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2005-02-01 01:24:00,1.6846,1.6848,1.6843,1.6843,136300000.0
2005-02-01 01:25:00,1.6844,1.6847,1.6843,1.6845,136300000.0
2005-02-01 01:26:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2005-02-01 01:27:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2005-02-01 01:28:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2005-02-01 01:29:00,1.6843,1.6843,1.6838,1.684,136300000.0
2005-02-01 01:30:00,1.6844,1.6851,1.684,1.684,136300000.0
2005-02-01 01:31:00,1.6841,1.6848,1.6841,1.6844,136300000.0
2005-02-01 01:32:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2005-02-01 01:33:00,1.6845,1.6848,1.6843,1.6845,136300000.0
2005-02-01 01:34:00,1.6846,1.6848,1.6845,1.6848,136300000.0
2005-02-01 01:35:00,1.6849,1.6851,1.6847,1.6851,136300000.0
2005-02-01 01:36:00,1.685,1.6855,1.6848,1.685,136300000.0
2005-02-01 01:37:00,1.6851,1.6855,1.6851,1.6853,136300000.0
2005-02-01 01:38:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-02-01 01:39:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2005-02-01 01:42:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2005-02-01 01:43:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2005-02-01 01:44:00,1.6858,1.686,1.6857,1.6859,136300000.0
2005-02-01 01:45:00,1.686,1.686,1.6858,1.6858,136300000.0
2005-02-01 01:46:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2005-02-01 01:47:00,1.6857,1.686,1.6856,1.6859,136300000.0
2005-02-01 01:48:00,1.686,1.686,1.6856,1.6856,136300000.0
2005-02-01 01:49:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2005-02-01 01:50:00,1.6858,1.6862,1.6858,1.6861,136300000.0
2005-02-01 01:51:00,1.686,1.6865,1.686,1.6865,136300000.0
2005-02-01 01:52:00,1.6866,1.6868,1.6863,1.6867,136300000.0
2005-02-01 01:53:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2005-02-01 01:54:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2005-02-01 01:55:00,1.6866,1.6866,1.686,1.686,136300000.0
2005-02-01 01:56:00,1.6861,1.6863,1.6858,1.6859,136300000.0
2005-02-01 01:57:00,1.6858,1.686,1.6858,1.6859,136300000.0
2005-02-01 01:58:00,1.6859,1.6859,1.6857,1.6859,136300000.0
2005-02-01 01:59:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2005-02-01 02:00:00,1.6859,1.6862,1.6855,1.6861,136300000.0
2005-02-01 02:01:00,1.686,1.6861,1.6857,1.6858,136300000.0
2005-02-01 02:02:00,1.6857,1.6859,1.6856,1.6859,136300000.0
2005-02-01 02:03:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2005-02-01 02:04:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2005-02-01 02:05:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2005-02-01 02:06:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2005-02-01 02:07:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2005-02-01 02:08:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2005-02-01 02:09:00,1.6856,1.6857,1.6853,1.6853,136300000.0
2005-02-01 02:10:00,1.6854,1.6854,1.685,1.685,136300000.0
2005-02-01 02:12:00,1.685,1.6854,1.6848,1.6848,136300000.0
2005-02-01 02:13:00,1.6854,1.6865,1.685,1.6865,136300000.0
2005-02-01 02:14:00,1.6864,1.6864,1.6857,1.6861,136300000.0
2005-02-01 02:15:00,1.686,1.6862,1.6855,1.6861,136300000.0
2005-02-01 02:16:00,1.6863,1.6863,1.6856,1.6861,136300000.0
2005-02-01 02:17:00,1.6864,1.6865,1.686,1.6863,136300000.0
2005-02-01 02:18:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2005-02-01 02:19:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2005-02-01 02:20:00,1.6862,1.6869,1.6862,1.6867,136300000.0
2005-02-01 02:21:00,1.6868,1.6871,1.6866,1.6871,136300000.0
2005-02-01 02:22:00,1.687,1.6872,1.6866,1.6871,136300000.0
2005-02-01 02:23:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-02-01 02:24:00,1.687,1.6871,1.6867,1.6869,136300000.0
2005-02-01 02:25:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2005-02-01 02:26:00,1.687,1.6871,1.6869,1.687,136300000.0
2005-02-01 02:27:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2005-02-01 02:28:00,1.687,1.6875,1.687,1.6872,136300000.0
2005-02-01 02:29:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2005-02-01 02:30:00,1.6868,1.687,1.6868,1.6869,136300000.0
2005-02-01 02:31:00,1.6868,1.6874,1.6868,1.6869,136300000.0
2005-02-01 02:32:00,1.6871,1.6872,1.687,1.687,136300000.0
2005-02-01 02:33:00,1.6871,1.6871,1.687,1.687,136300000.0
2005-02-01 02:34:00,1.6871,1.6871,1.6868,1.6869,136300000.0
2005-02-01 02:35:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-02-01 02:37:00,1.687,1.6871,1.6869,1.6869,136300000.0
2005-02-01 02:38:00,1.687,1.6871,1.6867,1.6867,136300000.0
2005-02-01 02:39:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2005-02-01 02:40:00,1.6869,1.687,1.6867,1.6868,136300000.0
2005-02-01 02:41:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2005-02-01 02:42:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2005-02-01 02:43:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-02-01 02:44:00,1.6864,1.6864,1.6859,1.6861,136300000.0
2005-02-01 02:45:00,1.6862,1.6863,1.6858,1.686,136300000.0
2005-02-01 02:46:00,1.6861,1.6862,1.686,1.6861,136300000.0
2005-02-01 02:47:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2005-02-01 02:48:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2005-02-01 02:49:00,1.6859,1.6859,1.6854,1.6858,136300000.0
2005-02-01 02:50:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2005-02-01 02:51:00,1.6857,1.6857,1.6853,1.6854,136300000.0
2005-02-01 02:52:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2005-02-01 02:53:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2005-02-01 02:55:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2005-02-01 02:56:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2005-02-01 02:57:00,1.6853,1.6855,1.6851,1.6853,136300000.0
2005-02-01 02:58:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2005-02-01 02:59:00,1.685,1.6851,1.6846,1.6847,136300000.0
2005-02-01 03:00:00,1.6848,1.6849,1.6842,1.6843,136300000.0
2005-02-01 03:01:00,1.6845,1.6847,1.6842,1.6842,136300000.0
2005-02-01 03:02:00,1.6843,1.6844,1.6833,1.6833,136300000.0
2005-02-01 03:03:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2005-02-01 03:04:00,1.683,1.6832,1.6828,1.6828,136300000.0
2005-02-01 03:05:00,1.6829,1.6834,1.6827,1.6832,136300000.0
2005-02-01 03:06:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2005-02-01 03:07:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2005-02-01 03:08:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2005-02-01 03:09:00,1.684,1.684,1.6836,1.6836,136300000.0
2005-02-01 03:10:00,1.6838,1.6838,1.6832,1.6836,136300000.0
2005-02-01 03:11:00,1.6839,1.684,1.6836,1.6836,136300000.0
2005-02-01 03:12:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-02-01 03:13:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2005-02-01 03:14:00,1.6836,1.6841,1.6835,1.6839,136300000.0
2005-02-01 03:15:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-02-01 03:16:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2005-02-01 03:17:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2005-02-01 03:18:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2005-02-01 03:19:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2005-02-01 03:20:00,1.6836,1.6836,1.6832,1.6834,136300000.0
2005-02-01 03:21:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-02-01 03:22:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2005-02-01 03:23:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2005-02-01 03:24:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2005-02-01 03:25:00,1.6833,1.6833,1.683,1.6831,136300000.0
2005-02-01 03:26:00,1.6832,1.6832,1.6827,1.6828,136300000.0
2005-02-01 03:27:00,1.6825,1.6832,1.6825,1.6829,136300000.0
2005-02-01 03:28:00,1.683,1.683,1.6828,1.6829,136300000.0
2005-02-01 03:29:00,1.683,1.6831,1.683,1.683,136300000.0
2005-02-01 03:30:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-02-01 03:31:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-02-01 03:32:00,1.683,1.683,1.6829,1.683,136300000.0
2005-02-01 03:34:00,1.6832,1.6832,1.683,1.683,136300000.0
2005-02-01 03:35:00,1.6831,1.6831,1.683,1.6831,136300000.0
2005-02-01 03:36:00,1.6832,1.6839,1.6832,1.6836,136300000.0
2005-02-01 03:37:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-02-01 03:38:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2005-02-01 03:41:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2005-02-01 03:42:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-02-01 03:43:00,1.6834,1.6839,1.6834,1.6835,136300000.0
2005-02-01 03:44:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-02-01 03:45:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-02-01 03:46:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2005-02-01 03:47:00,1.6839,1.684,1.6832,1.6838,136300000.0
2005-02-01 03:48:00,1.6836,1.684,1.6836,1.6839,136300000.0
2005-02-01 03:49:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-02-01 03:50:00,1.6836,1.684,1.6836,1.684,136300000.0
2005-02-01 03:51:00,1.6842,1.6842,1.6838,1.684,136300000.0
2005-02-01 03:52:00,1.6839,1.684,1.6838,1.6838,136300000.0
2005-02-01 03:53:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2005-02-01 03:54:00,1.6836,1.6843,1.6836,1.684,136300000.0
2005-02-01 03:55:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2005-02-01 03:56:00,1.684,1.6841,1.684,1.6841,136300000.0
2005-02-01 03:57:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2005-02-01 03:58:00,1.6841,1.6841,1.684,1.6841,136300000.0
2005-02-01 03:59:00,1.684,1.6841,1.684,1.6841,136300000.0
2005-02-01 04:00:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2005-02-01 04:01:00,1.6842,1.6845,1.6841,1.6844,136300000.0
2005-02-01 04:02:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2005-02-01 04:03:00,1.6845,1.6851,1.6845,1.685,136300000.0
2005-02-01 04:04:00,1.6851,1.6851,1.6848,1.685,136300000.0
2005-02-01 04:05:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-02-01 04:06:00,1.685,1.6853,1.6848,1.685,136300000.0
2005-02-01 04:07:00,1.6848,1.685,1.6848,1.6849,136300000.0
2005-02-01 04:08:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2005-02-01 04:12:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-02-01 04:14:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-02-01 04:15:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-02-01 04:16:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2005-02-01 04:17:00,1.6848,1.6848,1.6843,1.6844,136300000.0
2005-02-01 04:18:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-02-01 04:19:00,1.6846,1.6848,1.6844,1.6844,136300000.0
2005-02-01 04:20:00,1.6847,1.6851,1.6845,1.685,136300000.0
2005-02-01 04:21:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2005-02-01 04:22:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2005-02-01 04:24:00,1.6846,1.6851,1.6846,1.685,136300000.0
2005-02-01 04:25:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2005-02-01 04:29:00,1.685,1.685,1.685,1.685,136300000.0
2005-02-01 04:30:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-02-01 04:31:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2005-02-01 04:32:00,1.6855,1.6856,1.6853,1.6855,136300000.0
2005-02-01 04:34:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2005-02-01 04:35:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2005-02-01 04:36:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-02-01 04:37:00,1.6858,1.686,1.6858,1.686,136300000.0
2005-02-01 04:38:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2005-02-01 04:41:00,1.6859,1.686,1.6859,1.686,136300000.0
2005-02-01 04:42:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2005-02-01 04:43:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2005-02-01 04:44:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2005-02-01 04:45:00,1.686,1.686,1.686,1.686,136300000.0
2005-02-01 04:46:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-02-01 04:47:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2005-02-01 04:49:00,1.686,1.686,1.6856,1.6856,136300000.0
2005-02-01 04:50:00,1.6857,1.6859,1.6856,1.6857,136300000.0
2005-02-01 04:51:00,1.6856,1.6859,1.6856,1.6858,136300000.0
2005-02-01 04:52:00,1.6857,1.6859,1.6856,1.6859,136300000.0
2005-02-01 04:53:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2005-02-01 04:54:00,1.6856,1.6859,1.6856,1.6857,136300000.0
2005-02-01 04:55:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2005-02-01 04:56:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2005-02-01 04:57:00,1.6858,1.686,1.6857,1.686,136300000.0
2005-02-01 04:58:00,1.6858,1.6858,1.6853,1.6855,136300000.0
2005-02-01 04:59:00,1.6856,1.6857,1.6854,1.6857,136300000.0
2005-02-01 05:01:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2005-02-01 05:03:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-02-01 05:04:00,1.6856,1.6857,1.6854,1.6855,136300000.0
2005-02-01 05:05:00,1.6854,1.686,1.6854,1.6859,136300000.0
2005-02-01 05:06:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2005-02-01 05:07:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-02-01 05:08:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2005-02-01 05:09:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2005-02-01 05:10:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2005-02-01 05:11:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2005-02-01 05:12:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2005-02-01 05:13:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2005-02-01 05:14:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2005-02-01 05:15:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2005-02-01 05:16:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2005-02-01 05:17:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2005-02-01 05:18:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-02-01 05:19:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2005-02-01 05:20:00,1.6859,1.6861,1.6857,1.6861,136300000.0
2005-02-01 05:21:00,1.686,1.686,1.6859,1.6859,136300000.0
2005-02-01 05:22:00,1.686,1.6861,1.6857,1.6859,136300000.0
2005-02-01 05:24:00,1.6857,1.686,1.6857,1.6859,136300000.0
2005-02-01 05:25:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2005-02-01 05:26:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2005-02-01 05:27:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2005-02-01 05:28:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2005-02-01 05:29:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2005-02-01 05:30:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2005-02-01 05:32:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2005-02-01 05:34:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2005-02-01 05:35:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2005-02-01 05:36:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2005-02-01 05:37:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2005-02-01 05:38:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2005-02-01 05:39:00,1.686,1.6861,1.6859,1.686,136300000.0
2005-02-01 05:40:00,1.6859,1.6862,1.6858,1.6861,136300000.0
2005-02-01 05:41:00,1.6862,1.6862,1.6857,1.686,136300000.0
2005-02-01 05:42:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2005-02-01 05:43:00,1.6862,1.6862,1.6858,1.6861,136300000.0
2005-02-01 05:44:00,1.686,1.6861,1.686,1.6861,136300000.0
2005-02-01 05:45:00,1.686,1.686,1.686,1.686,136300000.0
2005-02-01 05:46:00,1.6861,1.6863,1.686,1.6863,136300000.0
2005-02-01 05:47:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2005-02-01 05:48:00,1.6862,1.6863,1.6858,1.686,136300000.0
2005-02-01 05:49:00,1.6862,1.6867,1.6862,1.6867,136300000.0
2005-02-01 05:50:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2005-02-01 05:51:00,1.6861,1.6864,1.686,1.6864,136300000.0
2005-02-01 05:52:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2005-02-01 05:53:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2005-02-01 05:54:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2005-02-01 05:55:00,1.6861,1.6861,1.686,1.6861,136300000.0
2005-02-01 05:56:00,1.686,1.686,1.686,1.686,136300000.0
2005-02-01 05:57:00,1.6862,1.6863,1.686,1.6861,136300000.0
2005-02-01 05:58:00,1.686,1.6861,1.686,1.6861,136300000.0
2005-02-01 05:59:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2005-02-01 06:00:00,1.6861,1.6862,1.686,1.6862,136300000.0
2005-02-01 06:01:00,1.6863,1.6865,1.6861,1.6864,136300000.0
2005-02-01 06:02:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2005-02-01 06:03:00,1.6862,1.6863,1.686,1.6861,136300000.0
2005-02-01 06:04:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2005-02-01 06:05:00,1.686,1.6861,1.686,1.686,136300000.0
2005-02-01 06:06:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2005-02-01 06:07:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2005-02-01 06:08:00,1.686,1.6862,1.686,1.6862,136300000.0
2005-02-01 06:09:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2005-02-01 06:10:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2005-02-01 06:11:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-02-01 06:12:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2005-02-01 06:13:00,1.6865,1.6869,1.6864,1.6869,136300000.0
2005-02-01 06:14:00,1.6868,1.6871,1.6868,1.687,136300000.0
2005-02-01 06:15:00,1.6869,1.687,1.6868,1.6869,136300000.0
2005-02-01 06:16:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2005-02-01 06:17:00,1.6868,1.687,1.6868,1.6868,136300000.0
2005-02-01 06:18:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2005-02-01 06:19:00,1.687,1.687,1.687,1.687,136300000.0
2005-02-01 06:20:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2005-02-01 06:22:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-02-01 06:23:00,1.687,1.6874,1.6869,1.6872,136300000.0
2005-02-01 06:24:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2005-02-01 06:25:00,1.6868,1.687,1.6868,1.687,136300000.0
2005-02-01 06:26:00,1.6871,1.6871,1.687,1.687,136300000.0
2005-02-01 06:27:00,1.6871,1.6871,1.687,1.6871,136300000.0
2005-02-01 06:28:00,1.687,1.6874,1.687,1.6874,136300000.0
2005-02-01 06:29:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-02-01 06:30:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2005-02-01 06:31:00,1.6874,1.6874,1.6871,1.6874,136300000.0
2005-02-01 06:32:00,1.6872,1.6872,1.687,1.6871,136300000.0
2005-02-01 06:33:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2005-02-01 06:34:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-02-01 06:35:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-02-01 06:36:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2005-02-01 06:38:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-02-01 06:39:00,1.6874,1.6877,1.6872,1.6875,136300000.0
2005-02-01 06:40:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-02-01 06:42:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2005-02-01 06:45:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-02-01 06:46:00,1.6879,1.6881,1.6877,1.688,136300000.0
2005-02-01 06:47:00,1.6881,1.6884,1.688,1.6884,136300000.0
2005-02-01 06:48:00,1.6883,1.6884,1.688,1.6884,136300000.0
2005-02-01 06:49:00,1.6883,1.6884,1.688,1.6882,136300000.0
2005-02-01 06:50:00,1.6883,1.6883,1.688,1.6882,136300000.0
2005-02-01 06:51:00,1.6883,1.6886,1.6879,1.6884,136300000.0
2005-02-01 06:52:00,1.6885,1.6892,1.6885,1.6887,136300000.0
2005-02-01 06:53:00,1.6885,1.6886,1.6882,1.6884,136300000.0
2005-02-01 06:54:00,1.6883,1.6886,1.6882,1.6882,136300000.0
2005-02-01 06:55:00,1.6883,1.6884,1.6877,1.6882,136300000.0
2005-02-01 06:56:00,1.6881,1.6884,1.6881,1.6881,136300000.0
2005-02-01 06:57:00,1.6882,1.6884,1.6881,1.6882,136300000.0
2005-02-01 06:58:00,1.6881,1.6884,1.6877,1.6877,136300000.0
2005-02-01 06:59:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2005-02-01 07:00:00,1.6877,1.688,1.6875,1.6877,136300000.0
2005-02-01 07:01:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-02-01 07:02:00,1.6879,1.6879,1.6875,1.6877,136300000.0
2005-02-01 07:03:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-02-01 07:04:00,1.6879,1.688,1.6877,1.6877,136300000.0
2005-02-01 07:05:00,1.6879,1.688,1.6875,1.6877,136300000.0
2005-02-01 07:06:00,1.6879,1.6879,1.6875,1.6877,136300000.0
2005-02-01 07:07:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2005-02-01 07:08:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2005-02-01 07:09:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2005-02-01 07:10:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2005-02-01 07:11:00,1.6872,1.6875,1.6871,1.6875,136300000.0
2005-02-01 07:12:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2005-02-01 07:13:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-02-01 07:14:00,1.6872,1.6875,1.6868,1.6868,136300000.0
2005-02-01 07:15:00,1.687,1.6872,1.6868,1.6871,136300000.0
2005-02-01 07:16:00,1.6872,1.6875,1.6872,1.6872,136300000.0
2005-02-01 07:17:00,1.6874,1.6875,1.6872,1.6875,136300000.0
2005-02-01 07:18:00,1.6874,1.6877,1.6871,1.6874,136300000.0
2005-02-01 07:19:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2005-02-01 07:20:00,1.6872,1.6872,1.6864,1.687,136300000.0
2005-02-01 07:21:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2005-02-01 07:22:00,1.6872,1.6872,1.687,1.6871,136300000.0
2005-02-01 07:23:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2005-02-01 07:24:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2005-02-01 07:25:00,1.6871,1.6874,1.6871,1.6872,136300000.0
2005-02-01 07:26:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2005-02-01 07:27:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2005-02-01 07:28:00,1.6875,1.6877,1.6872,1.6877,136300000.0
2005-02-01 07:29:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2005-02-01 07:30:00,1.6875,1.6877,1.6875,1.6875,136300000.0
2005-02-01 07:31:00,1.6874,1.6875,1.6871,1.6872,136300000.0
2005-02-01 07:32:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2005-02-01 07:33:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-02-01 07:34:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-02-01 07:35:00,1.6872,1.6875,1.6872,1.6872,136300000.0
2005-02-01 07:36:00,1.6871,1.6871,1.687,1.6871,136300000.0
2005-02-01 07:37:00,1.687,1.6872,1.687,1.6871,136300000.0
2005-02-01 07:39:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2005-02-01 07:40:00,1.6871,1.6871,1.6868,1.6869,136300000.0
2005-02-01 07:41:00,1.687,1.687,1.6868,1.6869,136300000.0
2005-02-01 07:42:00,1.687,1.687,1.6867,1.6868,136300000.0
2005-02-01 07:43:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2005-02-01 07:45:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-02-01 07:46:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2005-02-01 07:47:00,1.6868,1.687,1.6868,1.6869,136300000.0
2005-02-01 07:48:00,1.687,1.6875,1.687,1.6871,136300000.0
2005-02-01 07:49:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-02-01 07:50:00,1.6871,1.6871,1.6869,1.687,136300000.0
2005-02-01 07:51:00,1.6869,1.687,1.6869,1.6869,136300000.0
2005-02-01 07:52:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2005-02-01 07:53:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-02-01 07:54:00,1.687,1.687,1.6868,1.6869,136300000.0
2005-02-01 07:55:00,1.6868,1.687,1.6868,1.6868,136300000.0
2005-02-01 07:56:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2005-02-01 07:57:00,1.6865,1.6868,1.6865,1.6866,136300000.0
2005-02-01 07:58:00,1.6867,1.687,1.6865,1.6866,136300000.0
2005-02-01 07:59:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2005-02-01 08:00:00,1.687,1.6871,1.6868,1.687,136300000.0
2005-02-01 08:01:00,1.6871,1.6872,1.6868,1.6871,136300000.0
2005-02-01 08:02:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2005-02-01 08:03:00,1.6872,1.6875,1.6871,1.6874,136300000.0
2005-02-01 08:04:00,1.6873,1.6877,1.6873,1.6873,136300000.0
2005-02-01 08:05:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2005-02-01 08:06:00,1.6873,1.688,1.6873,1.6878,136300000.0
2005-02-01 08:07:00,1.688,1.6883,1.6876,1.6877,136300000.0
2005-02-01 08:08:00,1.6875,1.688,1.687,1.6879,136300000.0
2005-02-01 08:09:00,1.688,1.6883,1.6876,1.6879,136300000.0
2005-02-01 08:10:00,1.6877,1.6883,1.6876,1.6879,136300000.0
2005-02-01 08:11:00,1.688,1.6883,1.6876,1.6879,136300000.0
2005-02-01 08:12:00,1.6874,1.6879,1.6872,1.6873,136300000.0
2005-02-01 08:13:00,1.6874,1.6877,1.6869,1.6871,136300000.0
2005-02-01 08:14:00,1.687,1.6871,1.6869,1.687,136300000.0
2005-02-01 08:15:00,1.6869,1.6872,1.6865,1.6871,136300000.0
2005-02-01 08:16:00,1.6869,1.6876,1.6866,1.6876,136300000.0
2005-02-01 08:17:00,1.6875,1.6878,1.6871,1.6874,136300000.0
2005-02-01 08:18:00,1.687,1.6874,1.6865,1.6868,136300000.0
2005-02-01 08:19:00,1.6869,1.6871,1.6865,1.6868,136300000.0
2005-02-01 08:20:00,1.6867,1.6872,1.6863,1.6869,136300000.0
2005-02-01 08:21:00,1.687,1.6874,1.6867,1.6869,136300000.0
2005-02-01 08:22:00,1.6868,1.687,1.6862,1.6862,136300000.0
2005-02-01 08:23:00,1.6861,1.6862,1.6856,1.6858,136300000.0
2005-02-01 08:24:00,1.6859,1.6862,1.6857,1.686,136300000.0
2005-02-01 08:25:00,1.6858,1.6863,1.6858,1.686,136300000.0
2005-02-01 08:26:00,1.6862,1.6864,1.6857,1.6857,136300000.0
2005-02-01 08:27:00,1.6858,1.6864,1.6853,1.6864,136300000.0
2005-02-01 08:28:00,1.6866,1.6873,1.6865,1.6872,136300000.0
2005-02-01 08:29:00,1.6873,1.6883,1.6872,1.6879,136300000.0
2005-02-01 08:30:00,1.688,1.6883,1.687,1.6876,136300000.0
2005-02-01 08:31:00,1.6877,1.6883,1.6876,1.688,136300000.0
2005-02-01 08:32:00,1.6882,1.6886,1.6881,1.6881,136300000.0
2005-02-01 08:33:00,1.688,1.6884,1.688,1.6884,136300000.0
2005-02-01 08:34:00,1.6882,1.6883,1.6879,1.6882,136300000.0
2005-02-01 08:35:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2005-02-01 08:36:00,1.6884,1.6886,1.688,1.6885,136300000.0
2005-02-01 08:37:00,1.6886,1.6888,1.6883,1.6884,136300000.0
2005-02-01 08:38:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2005-02-01 08:39:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2005-02-01 08:40:00,1.6883,1.6886,1.6881,1.6884,136300000.0
2005-02-01 08:41:00,1.6886,1.6891,1.6884,1.6884,136300000.0
2005-02-01 08:42:00,1.6886,1.6892,1.6886,1.6889,136300000.0
2005-02-01 08:43:00,1.6888,1.6892,1.6888,1.6889,136300000.0
2005-02-01 08:44:00,1.6891,1.6894,1.6891,1.6891,136300000.0
2005-02-01 08:45:00,1.689,1.6896,1.6889,1.6892,136300000.0
2005-02-01 08:46:00,1.6893,1.6899,1.6889,1.6897,136300000.0
2005-02-01 08:47:00,1.6896,1.6899,1.689,1.6892,136300000.0
2005-02-01 08:48:00,1.6891,1.6899,1.689,1.6896,136300000.0
2005-02-01 08:49:00,1.6893,1.69,1.6888,1.6895,136300000.0
2005-02-01 08:50:00,1.6896,1.6896,1.6891,1.6893,136300000.0
2005-02-01 08:51:00,1.6897,1.6897,1.6891,1.6892,136300000.0
2005-02-01 08:52:00,1.6894,1.6894,1.6886,1.6886,136300000.0
2005-02-01 08:53:00,1.6887,1.6892,1.6886,1.6888,136300000.0
2005-02-01 08:54:00,1.689,1.6891,1.6885,1.6888,136300000.0
2005-02-01 08:55:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2005-02-01 08:57:00,1.6888,1.6889,1.6885,1.6886,136300000.0
2005-02-01 08:58:00,1.6887,1.6889,1.6884,1.6888,136300000.0
2005-02-01 08:59:00,1.689,1.689,1.6885,1.6885,136300000.0
2005-02-01 09:00:00,1.6884,1.6887,1.6882,1.6884,136300000.0
2005-02-01 09:01:00,1.6885,1.6886,1.6881,1.6881,136300000.0
2005-02-01 09:02:00,1.6883,1.689,1.688,1.6888,136300000.0
2005-02-01 09:03:00,1.6889,1.689,1.6887,1.6888,136300000.0
2005-02-01 09:04:00,1.689,1.689,1.6885,1.6885,136300000.0
2005-02-01 09:05:00,1.6886,1.6887,1.6883,1.6885,136300000.0
2005-02-01 09:06:00,1.689,1.689,1.6884,1.6887,136300000.0
2005-02-01 09:07:00,1.6888,1.689,1.6885,1.6886,136300000.0
2005-02-01 09:08:00,1.6887,1.6891,1.6887,1.689,136300000.0
2005-02-01 09:09:00,1.6889,1.6891,1.6889,1.6889,136300000.0
2005-02-01 09:10:00,1.689,1.6891,1.6889,1.6889,136300000.0
2005-02-01 09:11:00,1.689,1.6891,1.6887,1.6887,136300000.0
2005-02-01 09:12:00,1.6888,1.689,1.6885,1.6885,136300000.0
2005-02-01 09:13:00,1.6886,1.689,1.6886,1.6888,136300000.0
2005-02-01 09:14:00,1.6889,1.6889,1.6881,1.6888,136300000.0
2005-02-01 09:15:00,1.6887,1.6888,1.6883,1.6883,136300000.0
2005-02-01 09:16:00,1.6885,1.6888,1.6882,1.6884,136300000.0
2005-02-01 09:17:00,1.6885,1.6886,1.6883,1.6884,136300000.0
2005-02-01 09:18:00,1.6886,1.6887,1.6883,1.6883,136300000.0
2005-02-01 09:19:00,1.6882,1.6892,1.6881,1.6892,136300000.0
2005-02-01 09:20:00,1.6891,1.6892,1.6888,1.6888,136300000.0
2005-02-01 09:21:00,1.6892,1.6897,1.6888,1.689,136300000.0
2005-02-01 09:22:00,1.6889,1.6895,1.6889,1.689,136300000.0
2005-02-01 09:23:00,1.6889,1.6894,1.6889,1.6893,136300000.0
2005-02-01 09:24:00,1.6894,1.6895,1.6891,1.6894,136300000.0
2005-02-01 09:25:00,1.6895,1.6896,1.689,1.6891,136300000.0
2005-02-01 09:26:00,1.689,1.6891,1.6886,1.689,136300000.0
2005-02-01 09:27:00,1.6888,1.6891,1.6887,1.6888,136300000.0
2005-02-01 09:28:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2005-02-01 09:29:00,1.6884,1.6886,1.6882,1.6882,136300000.0
2005-02-01 09:30:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2005-02-01 09:31:00,1.6884,1.6886,1.6882,1.6883,136300000.0
2005-02-01 09:32:00,1.6882,1.6883,1.6877,1.6878,136300000.0
2005-02-01 09:33:00,1.688,1.688,1.687,1.6873,136300000.0
2005-02-01 09:34:00,1.6874,1.6875,1.687,1.687,136300000.0
2005-02-01 09:35:00,1.6871,1.6872,1.6869,1.687,136300000.0
2005-02-01 09:36:00,1.6871,1.6873,1.687,1.6871,136300000.0
2005-02-01 09:37:00,1.6873,1.6876,1.687,1.6876,136300000.0
2005-02-01 09:38:00,1.6878,1.6879,1.6872,1.6877,136300000.0
2005-02-01 09:39:00,1.6878,1.6882,1.6874,1.6878,136300000.0
2005-02-01 09:40:00,1.6877,1.688,1.6874,1.6878,136300000.0
2005-02-01 09:41:00,1.6877,1.6878,1.6869,1.6875,136300000.0
2005-02-01 09:42:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2005-02-01 09:43:00,1.6874,1.6876,1.687,1.6871,136300000.0
2005-02-01 09:44:00,1.6874,1.6876,1.6871,1.6871,136300000.0
2005-02-01 09:45:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2005-02-01 09:46:00,1.6873,1.6876,1.6867,1.6869,136300000.0
2005-02-01 09:47:00,1.6866,1.687,1.6864,1.687,136300000.0
2005-02-01 09:48:00,1.6868,1.6872,1.6868,1.687,136300000.0
2005-02-01 09:49:00,1.6869,1.6871,1.6867,1.6867,136300000.0
2005-02-01 09:50:00,1.6866,1.6866,1.686,1.6861,136300000.0
2005-02-01 09:51:00,1.686,1.6863,1.686,1.6862,136300000.0
2005-02-01 09:52:00,1.6861,1.6863,1.6859,1.6861,136300000.0
2005-02-01 09:53:00,1.6863,1.6863,1.686,1.6861,136300000.0
2005-02-01 09:54:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2005-02-01 09:55:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2005-02-01 09:56:00,1.6867,1.687,1.6866,1.6866,136300000.0
2005-02-01 09:57:00,1.6867,1.6871,1.6867,1.6868,136300000.0
2005-02-01 09:58:00,1.6869,1.6875,1.6869,1.6875,136300000.0
2005-02-01 09:59:00,1.6876,1.6876,1.6872,1.6873,136300000.0
2005-02-01 10:00:00,1.6871,1.6872,1.6865,1.6865,136300000.0
2005-02-01 10:01:00,1.6864,1.6866,1.6863,1.6865,136300000.0
2005-02-01 10:02:00,1.6869,1.6869,1.6863,1.6867,136300000.0
2005-02-01 10:03:00,1.6866,1.6871,1.6866,1.6871,136300000.0
2005-02-01 10:04:00,1.6869,1.687,1.6868,1.6868,136300000.0
2005-02-01 10:05:00,1.6867,1.6869,1.6865,1.6869,136300000.0
2005-02-01 10:06:00,1.687,1.6871,1.6867,1.6868,136300000.0
2005-02-01 10:07:00,1.6871,1.6877,1.6871,1.6877,136300000.0
2005-02-01 10:08:00,1.6876,1.6878,1.6876,1.6876,136300000.0
2005-02-01 10:09:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2005-02-01 10:10:00,1.6877,1.6882,1.6877,1.688,136300000.0
2005-02-01 10:11:00,1.688,1.6882,1.6879,1.688,136300000.0
2005-02-01 10:12:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2005-02-01 10:13:00,1.6882,1.6886,1.6881,1.6884,136300000.0
2005-02-01 10:14:00,1.6883,1.6886,1.6881,1.6882,136300000.0
2005-02-01 10:15:00,1.6881,1.6883,1.6879,1.6882,136300000.0
2005-02-01 10:16:00,1.688,1.6886,1.6877,1.6877,136300000.0
2005-02-01 10:17:00,1.6876,1.6882,1.6876,1.6882,136300000.0
2005-02-01 10:18:00,1.6881,1.6883,1.688,1.6883,136300000.0
2005-02-01 10:19:00,1.6882,1.6882,1.6878,1.6881,136300000.0
2005-02-01 10:20:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2005-02-01 10:21:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2005-02-01 10:22:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-01 10:23:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2005-02-01 10:24:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2005-02-01 10:25:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2005-02-01 10:26:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2005-02-01 10:27:00,1.6875,1.6875,1.6873,1.6875,136300000.0
2005-02-01 10:28:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2005-02-01 10:29:00,1.6875,1.688,1.6874,1.6876,136300000.0
2005-02-01 10:30:00,1.6878,1.6878,1.6872,1.6876,136300000.0
2005-02-01 10:31:00,1.6877,1.6879,1.6874,1.6876,136300000.0
2005-02-01 10:32:00,1.6875,1.688,1.6874,1.6876,136300000.0
2005-02-01 10:33:00,1.6874,1.6881,1.6874,1.688,136300000.0
2005-02-01 10:34:00,1.6883,1.6886,1.6881,1.6883,136300000.0
2005-02-01 10:35:00,1.6884,1.6888,1.6883,1.6883,136300000.0
2005-02-01 10:36:00,1.6885,1.6888,1.6883,1.6886,136300000.0
2005-02-01 10:37:00,1.6887,1.6889,1.6876,1.6881,136300000.0
2005-02-01 10:38:00,1.688,1.6883,1.6878,1.6878,136300000.0
2005-02-01 10:39:00,1.6879,1.6884,1.6878,1.6882,136300000.0
2005-02-01 10:40:00,1.6881,1.6885,1.6881,1.6882,136300000.0
2005-02-01 10:41:00,1.6879,1.6884,1.6878,1.6878,136300000.0
2005-02-01 10:42:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2005-02-01 10:43:00,1.6881,1.6882,1.6878,1.6879,136300000.0
2005-02-01 10:44:00,1.6881,1.6885,1.6881,1.6884,136300000.0
2005-02-01 10:45:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2005-02-01 10:46:00,1.6883,1.6884,1.688,1.6881,136300000.0
2005-02-01 10:47:00,1.6882,1.6882,1.6877,1.6878,136300000.0
2005-02-01 10:48:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-02-01 10:49:00,1.6878,1.688,1.6876,1.6876,136300000.0
2005-02-01 10:50:00,1.6877,1.688,1.6877,1.6877,136300000.0
2005-02-01 10:51:00,1.6878,1.688,1.6877,1.688,136300000.0
2005-02-01 10:52:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2005-02-01 10:53:00,1.6877,1.6883,1.6877,1.688,136300000.0
2005-02-01 10:54:00,1.6879,1.688,1.6877,1.688,136300000.0
2005-02-01 10:55:00,1.6881,1.6881,1.6877,1.6879,136300000.0
2005-02-01 10:56:00,1.688,1.688,1.6877,1.6879,136300000.0
2005-02-01 10:57:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-02-01 10:58:00,1.6876,1.6879,1.6876,1.6877,136300000.0
2005-02-01 10:59:00,1.6878,1.688,1.6877,1.6878,136300000.0
2005-02-01 11:01:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2005-02-01 11:02:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-02-01 11:03:00,1.6878,1.6881,1.6877,1.6879,136300000.0
2005-02-01 11:04:00,1.688,1.688,1.6876,1.6876,136300000.0
2005-02-01 11:05:00,1.6877,1.6881,1.6877,1.6878,136300000.0
2005-02-01 11:06:00,1.688,1.688,1.6876,1.6878,136300000.0
2005-02-01 11:07:00,1.6879,1.6881,1.6877,1.688,136300000.0
2005-02-01 11:08:00,1.6878,1.6879,1.6876,1.6877,136300000.0
2005-02-01 11:09:00,1.6878,1.6878,1.6872,1.6875,136300000.0
2005-02-01 11:10:00,1.6876,1.6878,1.6875,1.6876,136300000.0
2005-02-01 11:11:00,1.6875,1.6879,1.6875,1.6878,136300000.0
2005-02-01 11:12:00,1.6879,1.6879,1.6875,1.6879,136300000.0
2005-02-01 11:13:00,1.6877,1.6878,1.6874,1.6877,136300000.0
2005-02-01 11:14:00,1.6876,1.6878,1.6875,1.6878,136300000.0
2005-02-01 11:15:00,1.6876,1.6882,1.6876,1.6876,136300000.0
2005-02-01 11:16:00,1.6878,1.688,1.6874,1.6879,136300000.0
2005-02-01 11:17:00,1.6878,1.6882,1.6874,1.6876,136300000.0
2005-02-01 11:18:00,1.6877,1.688,1.6877,1.6877,136300000.0
2005-02-01 11:19:00,1.6878,1.688,1.6878,1.688,136300000.0
2005-02-01 11:20:00,1.6881,1.6883,1.6878,1.6878,136300000.0
2005-02-01 11:21:00,1.6879,1.6885,1.6878,1.6884,136300000.0
2005-02-01 11:22:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2005-02-01 11:23:00,1.6884,1.6886,1.6882,1.6886,136300000.0
2005-02-01 11:24:00,1.6885,1.6887,1.6883,1.6886,136300000.0
2005-02-01 11:25:00,1.6887,1.6887,1.6884,1.6886,136300000.0
2005-02-01 11:26:00,1.6887,1.6888,1.6885,1.6887,136300000.0
2005-02-01 11:27:00,1.6886,1.6889,1.6886,1.6886,136300000.0
2005-02-01 11:28:00,1.6888,1.6889,1.6884,1.6885,136300000.0
2005-02-01 11:29:00,1.6887,1.6897,1.6886,1.6889,136300000.0
2005-02-01 11:30:00,1.689,1.6894,1.6889,1.6891,136300000.0
2005-02-01 11:31:00,1.6892,1.6892,1.689,1.6891,136300000.0
2005-02-01 11:32:00,1.6892,1.6895,1.689,1.6895,136300000.0
2005-02-01 11:33:00,1.6896,1.6901,1.6896,1.6899,136300000.0
2005-02-01 11:34:00,1.6897,1.69,1.6894,1.6899,136300000.0
2005-02-01 11:35:00,1.6897,1.6899,1.6894,1.6897,136300000.0
2005-02-01 11:36:00,1.6899,1.6901,1.6897,1.6899,136300000.0
2005-02-01 11:37:00,1.69,1.6903,1.6897,1.6898,136300000.0
2005-02-01 11:38:00,1.6899,1.6902,1.6898,1.6902,136300000.0
2005-02-01 11:39:00,1.6901,1.6901,1.6898,1.69,136300000.0
2005-02-01 11:40:00,1.6901,1.6901,1.6898,1.6899,136300000.0
2005-02-01 11:41:00,1.6898,1.6899,1.6894,1.6894,136300000.0
2005-02-01 11:42:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2005-02-01 11:43:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-02-01 11:44:00,1.6892,1.6892,1.6887,1.6889,136300000.0
2005-02-01 11:45:00,1.689,1.689,1.6888,1.6889,136300000.0
2005-02-01 11:46:00,1.6888,1.689,1.6888,1.6888,136300000.0
2005-02-01 11:47:00,1.6889,1.689,1.6887,1.6888,136300000.0
2005-02-01 11:48:00,1.6888,1.6893,1.6888,1.6891,136300000.0
2005-02-01 11:49:00,1.6892,1.6894,1.6891,1.6894,136300000.0
2005-02-01 11:50:00,1.6892,1.6897,1.6892,1.6894,136300000.0
2005-02-01 11:51:00,1.6893,1.6899,1.6893,1.6894,136300000.0
2005-02-01 11:52:00,1.6893,1.6897,1.6893,1.6897,136300000.0
2005-02-01 11:53:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2005-02-01 11:54:00,1.6895,1.6897,1.6894,1.6897,136300000.0
2005-02-01 11:55:00,1.6896,1.6898,1.6896,1.6897,136300000.0
2005-02-01 11:56:00,1.6895,1.6903,1.6895,1.6903,136300000.0
2005-02-01 11:57:00,1.6902,1.6915,1.6901,1.6904,136300000.0
2005-02-01 11:58:00,1.6905,1.6907,1.6903,1.6906,136300000.0
2005-02-01 11:59:00,1.6907,1.691,1.6902,1.6906,136300000.0
2005-02-01 12:00:00,1.6907,1.6907,1.6898,1.6898,136300000.0
2005-02-01 12:01:00,1.69,1.6903,1.6899,1.69,136300000.0
2005-02-01 12:02:00,1.6898,1.6905,1.6898,1.6903,136300000.0
2005-02-01 12:03:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2005-02-01 12:04:00,1.6901,1.6903,1.6898,1.6898,136300000.0
2005-02-01 12:05:00,1.6897,1.6901,1.6894,1.6896,136300000.0
2005-02-01 12:06:00,1.6897,1.6899,1.6895,1.6898,136300000.0
2005-02-01 12:07:00,1.6899,1.6904,1.6899,1.6903,136300000.0
2005-02-01 12:08:00,1.6902,1.6902,1.6892,1.6895,136300000.0
2005-02-01 12:09:00,1.6894,1.69,1.6894,1.6897,136300000.0
2005-02-01 12:10:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2005-02-01 12:11:00,1.6893,1.6896,1.6893,1.6896,136300000.0
2005-02-01 12:12:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2005-02-01 12:13:00,1.6894,1.6895,1.6889,1.6889,136300000.0
2005-02-01 12:14:00,1.6888,1.6895,1.6888,1.6892,136300000.0
2005-02-01 12:16:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2005-02-01 12:17:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2005-02-01 12:18:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2005-02-01 12:19:00,1.6895,1.6897,1.6893,1.6896,136300000.0
2005-02-01 12:20:00,1.6897,1.6897,1.6893,1.6895,136300000.0
2005-02-01 12:21:00,1.6897,1.6903,1.6895,1.69,136300000.0
2005-02-01 12:22:00,1.6901,1.6902,1.6899,1.6902,136300000.0
2005-02-01 12:23:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2005-02-01 12:24:00,1.6901,1.6902,1.69,1.6902,136300000.0
2005-02-01 12:25:00,1.6901,1.6901,1.6898,1.6899,136300000.0
2005-02-01 12:26:00,1.6897,1.6901,1.6897,1.69,136300000.0
2005-02-01 12:27:00,1.6899,1.6902,1.6898,1.6902,136300000.0
2005-02-01 12:28:00,1.6903,1.6904,1.6899,1.69,136300000.0
2005-02-01 12:29:00,1.6898,1.6902,1.6898,1.6902,136300000.0
2005-02-01 12:30:00,1.6904,1.6904,1.69,1.6902,136300000.0
2005-02-01 12:31:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2005-02-01 12:32:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2005-02-01 12:33:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2005-02-01 12:34:00,1.6902,1.6903,1.6899,1.6901,136300000.0
2005-02-01 12:35:00,1.6898,1.6899,1.6894,1.6896,136300000.0
2005-02-01 12:36:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2005-02-01 12:37:00,1.6901,1.6901,1.6894,1.6896,136300000.0
2005-02-01 12:38:00,1.6894,1.6899,1.6891,1.6899,136300000.0
2005-02-01 12:39:00,1.6898,1.6902,1.6896,1.6897,136300000.0
2005-02-01 12:40:00,1.69,1.69,1.6894,1.6895,136300000.0
2005-02-01 12:41:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2005-02-01 12:42:00,1.6897,1.6898,1.6895,1.6896,136300000.0
2005-02-01 12:43:00,1.6895,1.6897,1.6893,1.6893,136300000.0
2005-02-01 12:44:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2005-02-01 12:45:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-02-01 12:46:00,1.6897,1.69,1.6897,1.6897,136300000.0
2005-02-01 12:47:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2005-02-01 12:48:00,1.6896,1.6897,1.6894,1.6896,136300000.0
2005-02-01 12:49:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2005-02-01 12:50:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2005-02-01 12:51:00,1.6899,1.6899,1.6895,1.6899,136300000.0
2005-02-01 12:52:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2005-02-01 12:53:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-02-01 12:54:00,1.6894,1.6897,1.6894,1.6895,136300000.0
2005-02-01 12:55:00,1.6897,1.6897,1.6894,1.6896,136300000.0
2005-02-01 12:56:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2005-02-01 12:57:00,1.6897,1.6898,1.6895,1.6896,136300000.0
2005-02-01 12:58:00,1.6895,1.69,1.6895,1.6898,136300000.0
2005-02-01 12:59:00,1.6899,1.6902,1.6899,1.6899,136300000.0
2005-02-01 13:00:00,1.6902,1.6906,1.6899,1.6906,136300000.0
2005-02-01 13:01:00,1.6903,1.6905,1.6901,1.6902,136300000.0
2005-02-01 13:02:00,1.6901,1.6904,1.6901,1.6902,136300000.0
2005-02-01 13:03:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-02-01 13:04:00,1.6899,1.6903,1.6899,1.6901,136300000.0
2005-02-01 13:05:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2005-02-01 13:06:00,1.6903,1.6918,1.6903,1.6917,136300000.0
2005-02-01 13:07:00,1.6916,1.6918,1.6914,1.6914,136300000.0
2005-02-01 13:08:00,1.6913,1.6915,1.6911,1.6915,136300000.0
2005-02-01 13:09:00,1.6916,1.6927,1.6914,1.6927,136300000.0
2005-02-01 13:10:00,1.6925,1.6926,1.6916,1.6918,136300000.0
2005-02-01 13:11:00,1.6922,1.6922,1.6915,1.6917,136300000.0
2005-02-01 13:12:00,1.6918,1.6918,1.6912,1.6913,136300000.0
2005-02-01 13:13:00,1.6914,1.6914,1.6906,1.6906,136300000.0
2005-02-01 13:14:00,1.6908,1.691,1.6908,1.691,136300000.0
2005-02-01 13:15:00,1.691,1.6911,1.6907,1.6908,136300000.0
2005-02-01 13:16:00,1.6909,1.6913,1.6907,1.6913,136300000.0
2005-02-01 13:17:00,1.6911,1.6913,1.6909,1.6911,136300000.0
2005-02-01 13:18:00,1.691,1.6911,1.6909,1.6909,136300000.0
2005-02-01 13:19:00,1.691,1.6912,1.6908,1.6911,136300000.0
2005-02-01 13:20:00,1.691,1.6911,1.6909,1.691,136300000.0
2005-02-01 13:21:00,1.6909,1.691,1.6908,1.6909,136300000.0
2005-02-01 13:22:00,1.691,1.6911,1.6906,1.6907,136300000.0
2005-02-01 13:23:00,1.6904,1.6906,1.69,1.6906,136300000.0
2005-02-01 13:24:00,1.6904,1.6905,1.6901,1.6902,136300000.0
2005-02-01 13:25:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2005-02-01 13:26:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2005-02-01 13:27:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2005-02-01 13:28:00,1.6905,1.6906,1.6904,1.6906,136300000.0
2005-02-01 13:29:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2005-02-01 13:30:00,1.6901,1.6909,1.6901,1.6907,136300000.0
2005-02-01 13:31:00,1.6908,1.6909,1.6908,1.6908,136300000.0
2005-02-01 13:32:00,1.6907,1.6907,1.6901,1.6901,136300000.0
2005-02-01 13:33:00,1.69,1.6903,1.69,1.69,136300000.0
2005-02-01 13:34:00,1.6901,1.6905,1.6901,1.6904,136300000.0
2005-02-01 13:35:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2005-02-01 13:36:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2005-02-01 13:37:00,1.6904,1.6911,1.6904,1.6909,136300000.0
2005-02-01 13:38:00,1.6908,1.691,1.6906,1.6907,136300000.0
2005-02-01 13:39:00,1.691,1.691,1.6906,1.6906,136300000.0
2005-02-01 13:40:00,1.6907,1.6907,1.6903,1.6906,136300000.0
2005-02-01 13:41:00,1.6903,1.6904,1.6897,1.6903,136300000.0
2005-02-01 13:42:00,1.6902,1.6903,1.6899,1.6899,136300000.0
2005-02-01 13:43:00,1.69,1.6905,1.6898,1.6898,136300000.0
2005-02-01 13:44:00,1.69,1.6901,1.6898,1.6899,136300000.0
2005-02-01 13:45:00,1.69,1.6904,1.6899,1.6904,136300000.0
2005-02-01 13:46:00,1.6899,1.6901,1.6898,1.6901,136300000.0
2005-02-01 13:47:00,1.69,1.6903,1.69,1.6902,136300000.0
2005-02-01 13:48:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2005-02-01 13:49:00,1.6906,1.6909,1.6899,1.6899,136300000.0
2005-02-01 13:50:00,1.6898,1.69,1.6896,1.6899,136300000.0
2005-02-01 13:51:00,1.6897,1.6899,1.6896,1.6897,136300000.0
2005-02-01 13:52:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2005-02-01 13:53:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2005-02-01 13:54:00,1.6898,1.6898,1.6889,1.689,136300000.0
2005-02-01 13:55:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2005-02-01 13:56:00,1.6892,1.6892,1.6886,1.6889,136300000.0
2005-02-01 13:57:00,1.689,1.6893,1.6889,1.6893,136300000.0
2005-02-01 13:58:00,1.6892,1.6892,1.6889,1.689,136300000.0
2005-02-01 13:59:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2005-02-01 14:00:00,1.6893,1.6895,1.6889,1.6895,136300000.0
2005-02-01 14:01:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2005-02-01 14:02:00,1.6894,1.6895,1.6891,1.6891,136300000.0
2005-02-01 14:03:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2005-02-01 14:04:00,1.6894,1.6895,1.6889,1.6889,136300000.0
2005-02-01 14:05:00,1.6888,1.6891,1.6886,1.6891,136300000.0
2005-02-01 14:06:00,1.6894,1.6894,1.6889,1.689,136300000.0
2005-02-01 14:07:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-02-01 14:08:00,1.689,1.689,1.6887,1.689,136300000.0
2005-02-01 14:09:00,1.6891,1.6894,1.6889,1.6889,136300000.0
2005-02-01 14:10:00,1.6887,1.6889,1.6885,1.6886,136300000.0
2005-02-01 14:11:00,1.6885,1.6888,1.6884,1.6886,136300000.0
2005-02-01 14:12:00,1.6885,1.6892,1.6884,1.6889,136300000.0
2005-02-01 14:13:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2005-02-01 14:14:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2005-02-01 14:15:00,1.6886,1.6888,1.6884,1.6886,136300000.0
2005-02-01 14:16:00,1.6885,1.6888,1.6885,1.6886,136300000.0
2005-02-01 14:17:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2005-02-01 14:18:00,1.6883,1.6886,1.688,1.688,136300000.0
2005-02-01 14:19:00,1.6881,1.6883,1.688,1.6883,136300000.0
2005-02-01 14:20:00,1.6884,1.6886,1.6882,1.6884,136300000.0
2005-02-01 14:21:00,1.6885,1.6886,1.6882,1.6885,136300000.0
2005-02-01 14:22:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2005-02-01 14:23:00,1.6882,1.6882,1.6875,1.6879,136300000.0
2005-02-01 14:24:00,1.6878,1.6879,1.6874,1.6874,136300000.0
2005-02-01 14:25:00,1.6873,1.6878,1.6872,1.6878,136300000.0
2005-02-01 14:26:00,1.6879,1.688,1.6876,1.6879,136300000.0
2005-02-01 14:27:00,1.688,1.6882,1.6878,1.688,136300000.0
2005-02-01 14:28:00,1.6874,1.6878,1.6872,1.6877,136300000.0
2005-02-01 14:29:00,1.6879,1.6881,1.6879,1.688,136300000.0
2005-02-01 14:30:00,1.6879,1.6879,1.6871,1.6871,136300000.0
2005-02-01 14:31:00,1.6872,1.6877,1.6872,1.6876,136300000.0
2005-02-01 14:32:00,1.6874,1.688,1.6874,1.6875,136300000.0
2005-02-01 14:33:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2005-02-01 14:34:00,1.6875,1.6877,1.6872,1.6874,136300000.0
2005-02-01 14:35:00,1.6867,1.6871,1.6864,1.6865,136300000.0
2005-02-01 14:36:00,1.6868,1.687,1.6865,1.6866,136300000.0
2005-02-01 14:37:00,1.6867,1.6875,1.6867,1.6871,136300000.0
2005-02-01 14:38:00,1.6869,1.6869,1.6859,1.6868,136300000.0
2005-02-01 14:39:00,1.6864,1.6869,1.6862,1.6865,136300000.0
2005-02-01 14:40:00,1.6864,1.6867,1.6863,1.6865,136300000.0
2005-02-01 14:41:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2005-02-01 14:42:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2005-02-01 14:43:00,1.687,1.6871,1.6869,1.687,136300000.0
2005-02-01 14:44:00,1.6871,1.6872,1.687,1.687,136300000.0
2005-02-01 14:45:00,1.6869,1.6871,1.6866,1.6871,136300000.0
2005-02-01 14:46:00,1.6869,1.6872,1.6867,1.6871,136300000.0
2005-02-01 14:47:00,1.6871,1.6872,1.6869,1.6872,136300000.0
2005-02-01 14:48:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2005-02-01 14:49:00,1.6873,1.6876,1.6872,1.6875,136300000.0
2005-02-01 14:50:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2005-02-01 14:51:00,1.687,1.6871,1.6866,1.6869,136300000.0
2005-02-01 14:52:00,1.6867,1.6868,1.6865,1.6868,136300000.0
2005-02-01 14:53:00,1.6869,1.6872,1.6869,1.687,136300000.0
2005-02-01 14:54:00,1.6869,1.687,1.6867,1.687,136300000.0
2005-02-01 14:55:00,1.6869,1.6871,1.6868,1.687,136300000.0
2005-02-01 14:56:00,1.6869,1.6872,1.6868,1.687,136300000.0
2005-02-01 14:57:00,1.6869,1.6874,1.6869,1.6874,136300000.0
2005-02-01 14:58:00,1.6873,1.6874,1.6871,1.6872,136300000.0
2005-02-01 14:59:00,1.6873,1.6874,1.6871,1.6872,136300000.0
2005-02-01 15:00:00,1.6871,1.6874,1.6869,1.6869,136300000.0
2005-02-01 15:01:00,1.687,1.6874,1.6869,1.6874,136300000.0
2005-02-01 15:02:00,1.6873,1.688,1.6873,1.6876,136300000.0
2005-02-01 15:03:00,1.6878,1.6878,1.6871,1.6871,136300000.0
2005-02-01 15:04:00,1.6869,1.6873,1.6868,1.6873,136300000.0
2005-02-01 15:05:00,1.6875,1.6877,1.687,1.687,136300000.0
2005-02-01 15:06:00,1.6871,1.6875,1.6869,1.6872,136300000.0
2005-02-01 15:07:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2005-02-01 15:08:00,1.6873,1.6875,1.6872,1.6875,136300000.0
2005-02-01 15:09:00,1.6874,1.6875,1.6865,1.6865,136300000.0
2005-02-01 15:10:00,1.687,1.6871,1.6859,1.6864,136300000.0
2005-02-01 15:11:00,1.6865,1.6867,1.6861,1.6866,136300000.0
2005-02-01 15:12:00,1.6865,1.6868,1.6862,1.6864,136300000.0
2005-02-01 15:13:00,1.6863,1.6866,1.6862,1.6862,136300000.0
2005-02-01 15:14:00,1.6863,1.6872,1.6863,1.6869,136300000.0
2005-02-01 15:15:00,1.6868,1.6873,1.6866,1.6873,136300000.0
2005-02-01 15:16:00,1.6872,1.6876,1.687,1.6871,136300000.0
2005-02-01 15:17:00,1.687,1.6874,1.687,1.6873,136300000.0
2005-02-01 15:18:00,1.6875,1.6875,1.6868,1.6868,136300000.0
2005-02-01 15:19:00,1.6867,1.6867,1.6857,1.6859,136300000.0
2005-02-01 15:20:00,1.686,1.6861,1.6857,1.6859,136300000.0
2005-02-01 15:21:00,1.686,1.6865,1.6858,1.6863,136300000.0
2005-02-01 15:22:00,1.6861,1.6862,1.6858,1.6861,136300000.0
2005-02-01 15:23:00,1.686,1.686,1.6857,1.6859,136300000.0
2005-02-01 15:24:00,1.686,1.6863,1.686,1.6863,136300000.0
2005-02-01 15:25:00,1.6862,1.6863,1.6856,1.6858,136300000.0
2005-02-01 15:26:00,1.6859,1.6863,1.6859,1.6863,136300000.0
2005-02-01 15:27:00,1.6864,1.6864,1.6859,1.6864,136300000.0
2005-02-01 15:28:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2005-02-01 15:29:00,1.6865,1.6867,1.6861,1.6867,136300000.0
2005-02-01 15:30:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2005-02-01 15:31:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2005-02-01 15:32:00,1.6868,1.6868,1.6862,1.6862,136300000.0
2005-02-01 15:33:00,1.6867,1.6867,1.6862,1.6862,136300000.0
2005-02-01 15:34:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2005-02-01 15:35:00,1.6866,1.6868,1.6863,1.6868,136300000.0
2005-02-01 15:36:00,1.6867,1.6875,1.6867,1.6869,136300000.0
2005-02-01 15:37:00,1.687,1.6872,1.687,1.687,136300000.0
2005-02-01 15:38:00,1.6871,1.6871,1.6869,1.687,136300000.0
2005-02-01 15:39:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2005-02-01 15:40:00,1.6867,1.6869,1.6865,1.6867,136300000.0
2005-02-01 15:41:00,1.6868,1.687,1.6866,1.6869,136300000.0
2005-02-01 15:42:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-02-01 15:43:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2005-02-01 15:44:00,1.6867,1.6873,1.6864,1.6872,136300000.0
2005-02-01 15:45:00,1.6869,1.6872,1.6869,1.6869,136300000.0
2005-02-01 15:46:00,1.6868,1.6874,1.6866,1.6873,136300000.0
2005-02-01 15:47:00,1.6874,1.6881,1.6872,1.688,136300000.0
2005-02-01 15:48:00,1.6879,1.6881,1.6873,1.6879,136300000.0
2005-02-01 15:49:00,1.6874,1.6879,1.6874,1.6879,136300000.0
2005-02-01 15:50:00,1.6878,1.688,1.6874,1.6874,136300000.0
2005-02-01 15:51:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2005-02-01 15:52:00,1.6875,1.6877,1.6873,1.6876,136300000.0
2005-02-01 15:53:00,1.6875,1.6877,1.687,1.6876,136300000.0
2005-02-01 15:54:00,1.6874,1.6882,1.6874,1.6878,136300000.0
2005-02-01 15:55:00,1.6879,1.6879,1.6874,1.6874,136300000.0
2005-02-01 15:56:00,1.6875,1.6877,1.6873,1.6873,136300000.0
2005-02-01 15:57:00,1.6874,1.6877,1.6873,1.6875,136300000.0
2005-02-01 15:58:00,1.6874,1.6877,1.6872,1.6872,136300000.0
2005-02-01 15:59:00,1.6873,1.6879,1.6871,1.6876,136300000.0
2005-02-01 16:00:00,1.6873,1.6881,1.6867,1.6868,136300000.0
2005-02-01 16:01:00,1.6875,1.6877,1.6869,1.6874,136300000.0
2005-02-01 16:02:00,1.6875,1.6876,1.6865,1.6871,136300000.0
2005-02-01 16:03:00,1.6872,1.6874,1.6867,1.6869,136300000.0
2005-02-01 16:04:00,1.687,1.6875,1.6865,1.6872,136300000.0
2005-02-01 16:05:00,1.6873,1.6873,1.6866,1.6867,136300000.0
2005-02-01 16:06:00,1.6868,1.6873,1.6867,1.6873,136300000.0
2005-02-01 16:07:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2005-02-01 16:08:00,1.6869,1.6874,1.6868,1.6874,136300000.0
2005-02-01 16:09:00,1.6871,1.6873,1.6865,1.6868,136300000.0
2005-02-01 16:10:00,1.6867,1.687,1.6864,1.6865,136300000.0
2005-02-01 16:11:00,1.6864,1.6865,1.6861,1.6863,136300000.0
2005-02-01 16:12:00,1.6864,1.6872,1.6863,1.6865,136300000.0
2005-02-01 16:13:00,1.6863,1.6869,1.6861,1.6864,136300000.0
2005-02-01 16:14:00,1.6863,1.6867,1.6859,1.6864,136300000.0
2005-02-01 16:15:00,1.6865,1.6865,1.6858,1.6858,136300000.0
2005-02-01 16:16:00,1.686,1.6864,1.6857,1.6861,136300000.0
2005-02-01 16:17:00,1.686,1.6864,1.6857,1.6857,136300000.0
2005-02-01 16:18:00,1.6858,1.6861,1.6855,1.6856,136300000.0
2005-02-01 16:19:00,1.6854,1.6862,1.6854,1.6857,136300000.0
2005-02-01 16:20:00,1.6858,1.686,1.6849,1.6859,136300000.0
2005-02-01 16:21:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2005-02-01 16:22:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2005-02-01 16:23:00,1.6856,1.686,1.6856,1.686,136300000.0
2005-02-01 16:24:00,1.6859,1.6865,1.6858,1.6862,136300000.0
2005-02-01 16:25:00,1.6861,1.6863,1.6859,1.6859,136300000.0
2005-02-01 16:26:00,1.6858,1.6861,1.6858,1.6859,136300000.0
2005-02-01 16:27:00,1.6864,1.6865,1.686,1.6864,136300000.0
2005-02-01 16:28:00,1.6859,1.6864,1.6859,1.6864,136300000.0
2005-02-01 16:29:00,1.6865,1.6865,1.686,1.686,136300000.0
2005-02-01 16:30:00,1.6862,1.6867,1.6861,1.6867,136300000.0
2005-02-01 16:31:00,1.6868,1.6872,1.6866,1.6868,136300000.0
2005-02-01 16:32:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2005-02-01 16:33:00,1.6868,1.6868,1.6861,1.6862,136300000.0
2005-02-01 16:34:00,1.6861,1.6862,1.6859,1.6861,136300000.0
2005-02-01 16:35:00,1.686,1.6869,1.686,1.6866,136300000.0
2005-02-01 16:36:00,1.6867,1.6867,1.6859,1.6861,136300000.0
2005-02-01 16:37:00,1.686,1.6863,1.6856,1.6856,136300000.0
2005-02-01 16:38:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2005-02-01 16:39:00,1.6853,1.6858,1.6853,1.6856,136300000.0
2005-02-01 16:40:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2005-02-01 16:41:00,1.686,1.686,1.6857,1.6857,136300000.0
2005-02-01 16:42:00,1.6859,1.6862,1.6856,1.6858,136300000.0
2005-02-01 16:43:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2005-02-01 16:44:00,1.6856,1.6857,1.685,1.6855,136300000.0
2005-02-01 16:45:00,1.6856,1.6856,1.6851,1.6853,136300000.0
2005-02-01 16:46:00,1.6852,1.6859,1.6852,1.6859,136300000.0
2005-02-01 16:47:00,1.6857,1.6861,1.6853,1.686,136300000.0
2005-02-01 16:48:00,1.6863,1.687,1.6858,1.6863,136300000.0
2005-02-01 16:49:00,1.6864,1.6869,1.6861,1.6868,136300000.0
2005-02-01 16:50:00,1.6869,1.6872,1.6864,1.6864,136300000.0
2005-02-01 16:51:00,1.6867,1.6868,1.6858,1.6862,136300000.0
2005-02-01 16:52:00,1.6861,1.6865,1.686,1.6861,136300000.0
2005-02-01 16:53:00,1.686,1.6862,1.6857,1.686,136300000.0
2005-02-01 16:54:00,1.6859,1.6859,1.6852,1.6853,136300000.0
2005-02-01 16:55:00,1.6855,1.6856,1.6851,1.6856,136300000.0
2005-02-01 16:56:00,1.6855,1.6858,1.6846,1.6846,136300000.0
2005-02-01 16:57:00,1.6851,1.6855,1.6844,1.6846,136300000.0
2005-02-01 16:58:00,1.6844,1.6847,1.6844,1.6845,136300000.0
2005-02-01 16:59:00,1.6843,1.6845,1.684,1.6842,136300000.0
2005-02-01 17:00:00,1.6841,1.6846,1.6841,1.6843,136300000.0
2005-02-01 17:01:00,1.6844,1.6846,1.6841,1.6844,136300000.0
2005-02-01 17:02:00,1.6847,1.6848,1.6842,1.6844,136300000.0
2005-02-01 17:03:00,1.6847,1.6851,1.6845,1.6848,136300000.0
2005-02-01 17:04:00,1.6849,1.6849,1.6844,1.6846,136300000.0
2005-02-01 17:05:00,1.6847,1.685,1.6841,1.6842,136300000.0
2005-02-01 17:06:00,1.6844,1.6844,1.684,1.684,136300000.0
2005-02-01 17:07:00,1.6839,1.684,1.6832,1.6832,136300000.0
2005-02-01 17:08:00,1.6833,1.6841,1.6833,1.6837,136300000.0
2005-02-01 17:09:00,1.6838,1.6841,1.6836,1.6837,136300000.0
2005-02-01 17:10:00,1.6836,1.684,1.6836,1.6837,136300000.0
2005-02-01 17:11:00,1.6838,1.684,1.6837,1.6839,136300000.0
2005-02-01 17:12:00,1.6842,1.6842,1.684,1.6842,136300000.0
2005-02-01 17:13:00,1.6843,1.6847,1.684,1.6841,136300000.0
2005-02-01 17:14:00,1.6842,1.6844,1.6841,1.6842,136300000.0
2005-02-01 17:15:00,1.6843,1.6844,1.6841,1.6844,136300000.0
2005-02-01 17:16:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2005-02-01 17:17:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2005-02-01 17:18:00,1.6846,1.6852,1.6845,1.6847,136300000.0
2005-02-01 17:19:00,1.6846,1.6849,1.6844,1.6844,136300000.0
2005-02-01 17:20:00,1.6843,1.6846,1.6841,1.6844,136300000.0
2005-02-01 17:21:00,1.6843,1.6847,1.6841,1.6842,136300000.0
2005-02-01 17:22:00,1.6843,1.6843,1.6838,1.6842,136300000.0
2005-02-01 17:23:00,1.6841,1.6844,1.6839,1.6841,136300000.0
2005-02-01 17:24:00,1.6839,1.6844,1.6839,1.6841,136300000.0
2005-02-01 17:25:00,1.6843,1.6847,1.6843,1.6844,136300000.0
2005-02-01 17:26:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2005-02-01 17:27:00,1.6843,1.6848,1.6843,1.6847,136300000.0
2005-02-01 17:28:00,1.6848,1.6851,1.6847,1.6849,136300000.0
2005-02-01 17:29:00,1.685,1.6852,1.6845,1.6851,136300000.0
2005-02-01 17:30:00,1.685,1.6852,1.6846,1.6851,136300000.0
2005-02-01 17:31:00,1.6852,1.6853,1.6848,1.6853,136300000.0
2005-02-01 17:32:00,1.6854,1.6862,1.6853,1.6861,136300000.0
2005-02-01 17:33:00,1.686,1.6862,1.6855,1.6857,136300000.0
2005-02-01 17:34:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2005-02-01 17:35:00,1.6856,1.6859,1.6853,1.6855,136300000.0
2005-02-01 17:36:00,1.6854,1.6857,1.6854,1.6855,136300000.0
2005-02-01 17:37:00,1.6854,1.6854,1.685,1.6853,136300000.0
2005-02-01 17:38:00,1.6852,1.6854,1.6851,1.6853,136300000.0
2005-02-01 17:39:00,1.6855,1.6857,1.6851,1.6851,136300000.0
2005-02-01 17:40:00,1.685,1.6852,1.6848,1.685,136300000.0
2005-02-01 17:41:00,1.6852,1.6853,1.6848,1.6851,136300000.0
2005-02-01 17:42:00,1.6849,1.6852,1.6842,1.6848,136300000.0
2005-02-01 17:43:00,1.6849,1.685,1.6847,1.6848,136300000.0
2005-02-01 17:44:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2005-02-01 17:45:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2005-02-01 17:46:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2005-02-01 17:47:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2005-02-01 17:48:00,1.6849,1.6853,1.6847,1.6849,136300000.0
2005-02-01 17:49:00,1.685,1.685,1.6847,1.6847,136300000.0
2005-02-01 17:50:00,1.6846,1.6849,1.6844,1.6848,136300000.0
2005-02-01 17:51:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2005-02-01 17:52:00,1.6846,1.6852,1.6846,1.6846,136300000.0
2005-02-01 17:53:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2005-02-01 17:54:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2005-02-01 17:55:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2005-02-01 17:56:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2005-02-01 17:57:00,1.6853,1.6857,1.685,1.6854,136300000.0
2005-02-01 17:58:00,1.6857,1.6858,1.6853,1.6854,136300000.0
2005-02-01 17:59:00,1.6853,1.6858,1.6851,1.6858,136300000.0
2005-02-01 18:00:00,1.6856,1.6858,1.6854,1.6857,136300000.0
2005-02-01 18:01:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2005-02-01 18:02:00,1.6855,1.6857,1.6854,1.6855,136300000.0
2005-02-01 18:03:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2005-02-01 18:04:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2005-02-01 18:05:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2005-02-01 18:06:00,1.6854,1.6856,1.6851,1.6855,136300000.0
2005-02-01 18:07:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2005-02-01 18:08:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2005-02-01 18:09:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2005-02-01 18:10:00,1.6859,1.6862,1.6856,1.6856,136300000.0
2005-02-01 18:11:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2005-02-01 18:12:00,1.6858,1.686,1.6855,1.6858,136300000.0
2005-02-01 18:13:00,1.6855,1.6858,1.6855,1.6857,136300000.0
2005-02-01 18:14:00,1.6858,1.6858,1.6854,1.6855,136300000.0
2005-02-01 18:15:00,1.6856,1.6856,1.6851,1.6853,136300000.0
2005-02-01 18:16:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-02-01 18:17:00,1.6847,1.685,1.6846,1.6847,136300000.0
2005-02-01 18:18:00,1.6849,1.6851,1.6845,1.6851,136300000.0
2005-02-01 18:19:00,1.685,1.6851,1.6848,1.6849,136300000.0
2005-02-01 18:20:00,1.6851,1.6851,1.6849,1.685,136300000.0
2005-02-01 18:21:00,1.6851,1.6851,1.6839,1.684,136300000.0
2005-02-01 18:22:00,1.6841,1.6843,1.6827,1.6831,136300000.0
2005-02-01 18:23:00,1.6833,1.6834,1.6819,1.6825,136300000.0
2005-02-01 18:24:00,1.6827,1.6828,1.6822,1.6825,136300000.0
2005-02-01 18:25:00,1.6824,1.6829,1.682,1.6829,136300000.0
2005-02-01 18:26:00,1.6828,1.6836,1.6827,1.6834,136300000.0
2005-02-01 18:27:00,1.6835,1.6835,1.6827,1.6831,136300000.0
2005-02-01 18:28:00,1.683,1.6832,1.6829,1.6832,136300000.0
2005-02-01 18:29:00,1.6831,1.6833,1.6829,1.6829,136300000.0
2005-02-01 18:30:00,1.6828,1.6832,1.6824,1.6832,136300000.0
2005-02-01 18:31:00,1.683,1.683,1.6823,1.6827,136300000.0
2005-02-01 18:32:00,1.6828,1.683,1.6827,1.6828,136300000.0
2005-02-01 18:33:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2005-02-01 18:34:00,1.6825,1.6829,1.6825,1.6827,136300000.0
2005-02-01 18:35:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2005-02-01 18:36:00,1.6822,1.6822,1.6815,1.682,136300000.0
2005-02-01 18:37:00,1.6821,1.6825,1.682,1.6824,136300000.0
2005-02-01 18:38:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-02-01 18:39:00,1.6825,1.6828,1.6825,1.6825,136300000.0
2005-02-01 18:40:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2005-02-01 18:41:00,1.6827,1.683,1.6827,1.683,136300000.0
2005-02-01 18:42:00,1.6831,1.6834,1.6829,1.6831,136300000.0
2005-02-01 18:43:00,1.6833,1.6835,1.683,1.6834,136300000.0
2005-02-01 18:44:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2005-02-01 18:45:00,1.6832,1.6834,1.6827,1.6828,136300000.0
2005-02-01 18:46:00,1.6827,1.683,1.6822,1.6822,136300000.0
2005-02-01 18:47:00,1.6825,1.6832,1.6825,1.6832,136300000.0
2005-02-01 18:48:00,1.6831,1.6835,1.6831,1.6835,136300000.0
2005-02-01 18:49:00,1.6834,1.6836,1.6832,1.6834,136300000.0
2005-02-01 18:50:00,1.6835,1.6836,1.6832,1.6832,136300000.0
2005-02-01 18:51:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2005-02-01 18:52:00,1.6832,1.6834,1.683,1.683,136300000.0
2005-02-01 18:53:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2005-02-01 18:54:00,1.6831,1.6835,1.6831,1.6834,136300000.0
2005-02-01 18:55:00,1.6833,1.684,1.6833,1.6836,136300000.0
2005-02-01 18:56:00,1.6838,1.6839,1.6835,1.6836,136300000.0
2005-02-01 18:57:00,1.6833,1.6835,1.6831,1.6835,136300000.0
2005-02-01 18:58:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2005-02-01 18:59:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2005-02-01 19:00:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2005-02-01 19:01:00,1.6833,1.6836,1.6832,1.6833,136300000.0
2005-02-01 19:02:00,1.6835,1.6835,1.683,1.6833,136300000.0
2005-02-01 19:03:00,1.6834,1.6839,1.6832,1.6836,136300000.0
2005-02-01 19:04:00,1.6838,1.684,1.6836,1.6836,136300000.0
2005-02-01 19:05:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2005-02-01 19:06:00,1.6839,1.6843,1.6838,1.6843,136300000.0
2005-02-01 19:07:00,1.6841,1.6844,1.6839,1.684,136300000.0
2005-02-01 19:08:00,1.6839,1.6843,1.6836,1.6843,136300000.0
2005-02-01 19:09:00,1.6844,1.6845,1.6839,1.6839,136300000.0
2005-02-01 19:10:00,1.684,1.6841,1.6838,1.6838,136300000.0
2005-02-01 19:11:00,1.6836,1.684,1.6836,1.6838,136300000.0
2005-02-01 19:12:00,1.6839,1.6841,1.6838,1.6838,136300000.0
2005-02-01 19:13:00,1.6839,1.6841,1.6838,1.6839,136300000.0
2005-02-01 19:14:00,1.684,1.6841,1.684,1.6841,136300000.0
2005-02-01 19:15:00,1.684,1.6841,1.6839,1.684,136300000.0
2005-02-01 19:16:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2005-02-01 19:17:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2005-02-01 19:18:00,1.6839,1.6844,1.6838,1.6843,136300000.0
2005-02-01 19:19:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2005-02-01 19:20:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-02-01 19:21:00,1.6841,1.6842,1.684,1.6842,136300000.0
2005-02-01 19:22:00,1.6841,1.6843,1.684,1.6841,136300000.0
2005-02-01 19:23:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2005-02-01 19:24:00,1.6842,1.6842,1.684,1.6841,136300000.0
2005-02-01 19:25:00,1.684,1.6843,1.684,1.6842,136300000.0
2005-02-01 19:26:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2005-02-01 19:27:00,1.6845,1.6845,1.6838,1.684,136300000.0
2005-02-01 19:28:00,1.6841,1.6843,1.684,1.6843,136300000.0
2005-02-01 19:29:00,1.6842,1.6845,1.6836,1.6839,136300000.0
2005-02-01 19:30:00,1.684,1.6841,1.6838,1.684,136300000.0
2005-02-01 19:31:00,1.6839,1.684,1.6839,1.684,136300000.0
2005-02-01 19:32:00,1.6841,1.6843,1.684,1.6843,136300000.0
2005-02-01 19:33:00,1.6842,1.6843,1.6835,1.6836,136300000.0
2005-02-01 19:34:00,1.6835,1.6843,1.6833,1.6838,136300000.0
2005-02-01 19:35:00,1.6836,1.684,1.6832,1.6833,136300000.0
2005-02-01 19:36:00,1.6833,1.6838,1.6831,1.6835,136300000.0
2005-02-01 19:37:00,1.6836,1.6841,1.6835,1.6839,136300000.0
2005-02-01 19:38:00,1.6838,1.684,1.6828,1.6836,136300000.0
2005-02-01 19:39:00,1.6832,1.6835,1.6829,1.6833,136300000.0
2005-02-01 19:40:00,1.6832,1.6836,1.6827,1.6829,136300000.0
2005-02-01 19:41:00,1.6831,1.6833,1.6828,1.683,136300000.0
2005-02-01 19:42:00,1.6829,1.6834,1.6829,1.6831,136300000.0
2005-02-01 19:43:00,1.6832,1.6836,1.6831,1.6832,136300000.0
2005-02-01 19:44:00,1.6833,1.6836,1.6831,1.6833,136300000.0
2005-02-01 19:45:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2005-02-01 19:46:00,1.6832,1.6834,1.683,1.6831,136300000.0
2005-02-01 19:47:00,1.6829,1.6834,1.6829,1.6831,136300000.0
2005-02-01 19:48:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2005-02-01 19:49:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-02-01 19:50:00,1.6833,1.6833,1.6828,1.6832,136300000.0
2005-02-01 19:51:00,1.683,1.6832,1.683,1.6832,136300000.0
2005-02-01 19:52:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2005-02-01 19:53:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2005-02-01 19:54:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-02-01 19:56:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-02-01 19:57:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2005-02-01 19:58:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2005-02-01 19:59:00,1.6832,1.6835,1.6831,1.6832,136300000.0
2005-02-01 20:00:00,1.6828,1.6833,1.6825,1.6832,136300000.0
2005-02-01 20:01:00,1.6831,1.6833,1.683,1.6832,136300000.0
2005-02-01 20:02:00,1.6831,1.6832,1.683,1.6832,136300000.0
2005-02-01 20:03:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2005-02-01 20:04:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2005-02-01 20:05:00,1.6832,1.6832,1.683,1.6831,136300000.0
2005-02-01 20:06:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2005-02-01 20:07:00,1.6831,1.6834,1.6829,1.6833,136300000.0
2005-02-01 20:08:00,1.6834,1.6835,1.6829,1.6829,136300000.0
2005-02-01 20:09:00,1.6828,1.683,1.6827,1.6829,136300000.0
2005-02-01 20:10:00,1.6828,1.683,1.6827,1.6827,136300000.0
2005-02-01 20:11:00,1.6825,1.6829,1.6825,1.6825,136300000.0
2005-02-01 20:12:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2005-02-01 20:13:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2005-02-01 20:14:00,1.6828,1.6832,1.6828,1.6831,136300000.0
2005-02-01 20:15:00,1.683,1.6831,1.683,1.683,136300000.0
2005-02-01 20:16:00,1.6825,1.6831,1.6825,1.6829,136300000.0
2005-02-01 20:17:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-02-01 20:18:00,1.683,1.6832,1.6829,1.6832,136300000.0
2005-02-01 20:19:00,1.6831,1.6832,1.6829,1.683,136300000.0
2005-02-01 20:20:00,1.6829,1.683,1.6829,1.6829,136300000.0
2005-02-01 20:22:00,1.683,1.683,1.6829,1.683,136300000.0
2005-02-01 20:23:00,1.6831,1.6831,1.6829,1.683,136300000.0
2005-02-01 20:24:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-02-01 20:25:00,1.683,1.683,1.6828,1.6828,136300000.0
2005-02-01 20:26:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-02-01 20:28:00,1.683,1.683,1.6827,1.6829,136300000.0
2005-02-01 20:29:00,1.683,1.6833,1.683,1.6831,136300000.0
2005-02-01 20:30:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2005-02-01 20:31:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-02-01 20:32:00,1.683,1.683,1.683,1.683,136300000.0
2005-02-01 20:33:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2005-02-01 20:35:00,1.683,1.683,1.6828,1.6828,136300000.0
2005-02-01 20:36:00,1.6829,1.6829,1.6825,1.6827,136300000.0
2005-02-01 20:37:00,1.6828,1.683,1.6828,1.683,136300000.0
2005-02-01 20:38:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-02-01 20:39:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2005-02-01 20:40:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2005-02-01 20:41:00,1.683,1.683,1.683,1.683,136300000.0
2005-02-01 20:42:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-02-01 20:43:00,1.683,1.6832,1.683,1.6832,136300000.0
2005-02-01 20:44:00,1.6831,1.6831,1.683,1.6831,136300000.0
2005-02-01 20:45:00,1.683,1.6831,1.6827,1.6828,136300000.0
2005-02-01 20:46:00,1.6827,1.6829,1.6825,1.6828,136300000.0
2005-02-01 20:47:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2005-02-01 20:48:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2005-02-01 20:49:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2005-02-01 20:50:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2005-02-01 20:51:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2005-02-01 20:52:00,1.6825,1.6829,1.6825,1.6828,136300000.0
2005-02-01 20:53:00,1.6829,1.6831,1.6827,1.6829,136300000.0
2005-02-01 20:54:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-02-01 20:55:00,1.683,1.683,1.6829,1.683,136300000.0
2005-02-01 20:56:00,1.6829,1.6833,1.6829,1.6832,136300000.0
2005-02-01 20:57:00,1.6834,1.6835,1.6832,1.6835,136300000.0
2005-02-01 20:58:00,1.6836,1.6839,1.6833,1.6839,136300000.0
2005-02-01 20:59:00,1.684,1.684,1.6833,1.6834,136300000.0
2005-02-01 21:00:00,1.6832,1.6836,1.6827,1.6827,136300000.0
2005-02-01 21:01:00,1.6828,1.6831,1.6823,1.6828,136300000.0
2005-02-01 21:02:00,1.6829,1.6833,1.6827,1.6833,136300000.0
2005-02-01 21:03:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2005-02-01 21:04:00,1.6835,1.6835,1.683,1.6832,136300000.0
2005-02-01 21:05:00,1.6831,1.6831,1.6829,1.683,136300000.0
2005-02-01 21:06:00,1.683,1.683,1.6828,1.6828,136300000.0
2005-02-01 21:07:00,1.6826,1.683,1.6825,1.683,136300000.0
2005-02-01 21:08:00,1.683,1.6831,1.6827,1.683,136300000.0
2005-02-01 21:09:00,1.6828,1.683,1.6828,1.6829,136300000.0
2005-02-01 21:10:00,1.6829,1.683,1.6827,1.6828,136300000.0
2005-02-01 21:11:00,1.6827,1.683,1.6825,1.683,136300000.0
2005-02-01 21:13:00,1.6831,1.6832,1.683,1.683,136300000.0
2005-02-01 21:14:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-02-01 21:15:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-01 21:16:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-01 21:17:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-02-01 21:18:00,1.6829,1.6832,1.6829,1.6829,136300000.0
2005-02-01 21:19:00,1.683,1.6835,1.6825,1.6832,136300000.0
2005-02-01 21:20:00,1.6828,1.6829,1.6825,1.6825,136300000.0
2005-02-01 21:23:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2005-02-01 21:24:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2005-02-01 21:25:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2005-02-01 21:26:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2005-02-01 21:27:00,1.6828,1.6829,1.6825,1.6825,136300000.0
2005-02-01 21:29:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2005-02-01 21:30:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2005-02-01 21:33:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2005-02-01 21:34:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2005-02-01 21:35:00,1.6822,1.6822,1.6818,1.682,136300000.0
2005-02-01 21:36:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-02-01 21:38:00,1.682,1.6821,1.682,1.6821,136300000.0
2005-02-01 21:40:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-02-01 21:41:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-02-01 21:42:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2005-02-01 21:43:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2005-02-01 21:44:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2005-02-01 21:45:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-02-01 21:46:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-02-01 21:47:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-02-01 21:48:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2005-02-01 21:49:00,1.6825,1.6827,1.6821,1.6827,136300000.0
2005-02-01 21:50:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2005-02-01 21:51:00,1.6825,1.6827,1.6822,1.6825,136300000.0
2005-02-01 21:52:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2005-02-01 21:53:00,1.6822,1.6827,1.6822,1.6823,136300000.0
2005-02-01 21:54:00,1.6825,1.683,1.6824,1.6825,136300000.0
2005-02-01 21:55:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2005-02-01 21:56:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-02-01 21:57:00,1.6828,1.6832,1.6828,1.6828,136300000.0
2005-02-01 21:58:00,1.6829,1.6831,1.6829,1.683,136300000.0
2005-02-01 21:59:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2005-02-01 22:00:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2005-02-01 22:01:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2005-02-01 22:02:00,1.6828,1.6835,1.6828,1.6832,136300000.0
2005-02-01 22:03:00,1.6833,1.6833,1.683,1.683,136300000.0
2005-02-01 22:04:00,1.6831,1.6835,1.683,1.6835,136300000.0
2005-02-01 22:05:00,1.6833,1.6834,1.6825,1.6827,136300000.0
2005-02-01 22:06:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2005-02-01 22:07:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2005-02-01 22:08:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-02-01 22:09:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-02-01 22:10:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-02-01 22:11:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2005-02-01 22:12:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2005-02-01 22:13:00,1.6827,1.683,1.6827,1.6828,136300000.0
2005-02-01 22:14:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2005-02-01 22:15:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2005-02-01 22:16:00,1.6828,1.683,1.6828,1.683,136300000.0
2005-02-01 22:17:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-01 22:18:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-02-01 22:19:00,1.683,1.6831,1.683,1.6831,136300000.0
2005-02-01 22:20:00,1.683,1.683,1.683,1.683,136300000.0
2005-02-01 22:21:00,1.6831,1.6833,1.6829,1.6829,136300000.0
2005-02-01 22:22:00,1.683,1.6834,1.683,1.6834,136300000.0
2005-02-01 22:23:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2005-02-01 22:25:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2005-02-01 22:26:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2005-02-01 22:27:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2005-02-01 22:28:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-02-01 22:29:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2005-02-01 22:30:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2005-02-01 22:33:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-02-01 22:34:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-02-01 22:35:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-01 22:36:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-01 22:38:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-02-01 22:39:00,1.6829,1.683,1.6828,1.683,136300000.0
2005-02-01 22:40:00,1.6829,1.6831,1.6829,1.683,136300000.0
2005-02-01 22:41:00,1.6831,1.6835,1.6831,1.6834,136300000.0
2005-02-01 22:42:00,1.6833,1.6841,1.6833,1.6839,136300000.0
2005-02-01 22:43:00,1.684,1.6842,1.684,1.6841,136300000.0
2005-02-01 22:44:00,1.684,1.6842,1.684,1.6842,136300000.0
2005-02-01 22:45:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2005-02-01 22:46:00,1.6844,1.6846,1.6843,1.6845,136300000.0
2005-02-01 22:47:00,1.6846,1.6851,1.6845,1.6851,136300000.0
2005-02-01 22:48:00,1.685,1.6853,1.685,1.6853,136300000.0
2005-02-01 22:49:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2005-02-01 22:50:00,1.685,1.685,1.6846,1.6848,136300000.0
2005-02-01 22:51:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2005-02-01 22:52:00,1.6848,1.6851,1.6847,1.6851,136300000.0
2005-02-01 22:53:00,1.685,1.6851,1.6849,1.6849,136300000.0
2005-02-01 22:54:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2005-02-01 22:55:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2005-02-01 22:56:00,1.6848,1.6848,1.6841,1.6841,136300000.0
2005-02-01 22:57:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2005-02-01 22:58:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2005-02-01 22:59:00,1.685,1.6851,1.6847,1.6848,136300000.0
2005-02-01 23:00:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2005-02-01 23:01:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2005-02-01 23:02:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2005-02-01 23:03:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2005-02-01 23:04:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2005-02-01 23:05:00,1.684,1.6845,1.684,1.6845,136300000.0
2005-02-01 23:06:00,1.6846,1.6847,1.6843,1.6843,136300000.0
2005-02-01 23:07:00,1.6842,1.6846,1.6842,1.6846,136300000.0
2005-02-01 23:08:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2005-02-01 23:09:00,1.6845,1.6845,1.6841,1.6844,136300000.0
2005-02-01 23:10:00,1.6842,1.6846,1.6842,1.6845,136300000.0
2005-02-01 23:11:00,1.6846,1.6851,1.6845,1.6851,136300000.0
2005-02-01 23:12:00,1.6855,1.6855,1.6848,1.6851,136300000.0
2005-02-01 23:13:00,1.685,1.685,1.6848,1.6848,136300000.0
2005-02-01 23:14:00,1.6847,1.6851,1.6846,1.6851,136300000.0
2005-02-01 23:15:00,1.6853,1.6862,1.6851,1.6862,136300000.0
2005-02-01 23:16:00,1.6861,1.687,1.6859,1.6866,136300000.0
2005-02-01 23:17:00,1.6864,1.6869,1.686,1.6863,136300000.0
2005-02-01 23:18:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2005-02-01 23:19:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2005-02-01 23:20:00,1.6856,1.686,1.6856,1.686,136300000.0
2005-02-01 23:21:00,1.6861,1.6861,1.6855,1.6855,136300000.0
2005-02-01 23:22:00,1.6853,1.6854,1.6849,1.6851,136300000.0
2005-02-01 23:23:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-02-01 23:24:00,1.6843,1.6847,1.6843,1.6843,136300000.0
2005-02-01 23:25:00,1.6842,1.6847,1.6842,1.6847,136300000.0
2005-02-01 23:26:00,1.6846,1.6858,1.6846,1.6853,136300000.0
2005-02-01 23:27:00,1.6855,1.6855,1.685,1.685,136300000.0
2005-02-01 23:28:00,1.6849,1.6851,1.6847,1.6847,136300000.0
2005-02-01 23:29:00,1.6851,1.6866,1.6851,1.686,136300000.0
2005-02-01 23:30:00,1.6868,1.6882,1.6853,1.6857,136300000.0
2005-02-01 23:31:00,1.6856,1.6856,1.6846,1.6849,136300000.0
2005-02-01 23:32:00,1.6851,1.6853,1.685,1.6851,136300000.0
2005-02-01 23:33:00,1.6848,1.6861,1.6846,1.6859,136300000.0
2005-02-01 23:34:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2005-02-01 23:35:00,1.6862,1.6874,1.6861,1.6871,136300000.0
2005-02-01 23:36:00,1.6867,1.687,1.6865,1.687,136300000.0
2005-02-01 23:37:00,1.6871,1.6875,1.6867,1.6875,136300000.0
2005-02-01 23:38:00,1.6874,1.6875,1.6871,1.6872,136300000.0
2005-02-01 23:39:00,1.6874,1.6874,1.6864,1.6864,136300000.0
2005-02-01 23:40:00,1.6863,1.6866,1.686,1.686,136300000.0
2005-02-01 23:41:00,1.6861,1.6861,1.6853,1.6857,136300000.0
2005-02-01 23:42:00,1.6853,1.686,1.6853,1.6858,136300000.0
2005-02-01 23:43:00,1.6856,1.6856,1.6849,1.6849,136300000.0
2005-02-01 23:44:00,1.6848,1.685,1.6841,1.685,136300000.0
2005-02-01 23:45:00,1.6848,1.685,1.6848,1.6848,136300000.0
2005-02-01 23:46:00,1.6847,1.6847,1.684,1.6845,136300000.0
2005-02-01 23:47:00,1.6846,1.6847,1.6841,1.6846,136300000.0
2005-02-01 23:48:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2005-02-01 23:49:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2005-02-01 23:50:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2005-02-01 23:51:00,1.6848,1.6851,1.6847,1.6851,136300000.0
2005-02-01 23:52:00,1.6849,1.6851,1.6847,1.6851,136300000.0
2005-02-01 23:53:00,1.685,1.6854,1.685,1.6853,136300000.0
2005-02-01 23:54:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2005-02-01 23:55:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2005-02-01 23:56:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2005-02-01 23:58:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2005-02-01 23:59:00,1.6854,1.6857,1.6851,1.6851,136300000.0
2005-02-02 00:00:00,1.6855,1.6856,1.6851,1.6851,136300000.0
2005-02-02 00:01:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2005-02-02 00:02:00,1.6856,1.6856,1.6849,1.6854,136300000.0
2005-02-02 00:03:00,1.6851,1.6851,1.6848,1.6851,136300000.0
2005-02-02 00:04:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2005-02-02 00:07:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-02-02 00:08:00,1.6847,1.6847,1.6844,1.6847,136300000.0
2005-02-02 00:09:00,1.6846,1.685,1.6846,1.685,136300000.0
2005-02-02 00:10:00,1.6849,1.685,1.6849,1.685,136300000.0
2005-02-02 00:11:00,1.6849,1.6851,1.6848,1.6849,136300000.0
2005-02-02 00:12:00,1.685,1.6853,1.685,1.6851,136300000.0
2005-02-02 00:13:00,1.685,1.6851,1.685,1.6851,136300000.0
2005-02-02 00:14:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-02-02 00:15:00,1.685,1.685,1.6848,1.685,136300000.0
2005-02-02 00:16:00,1.6849,1.6851,1.6848,1.6848,136300000.0
2005-02-02 00:17:00,1.6847,1.6851,1.6844,1.6847,136300000.0
2005-02-02 00:18:00,1.6846,1.6854,1.6846,1.6848,136300000.0
2005-02-02 00:19:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2005-02-02 00:20:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2005-02-02 00:21:00,1.6848,1.6848,1.6836,1.6836,136300000.0
2005-02-02 00:22:00,1.6838,1.684,1.6836,1.684,136300000.0
2005-02-02 00:23:00,1.6841,1.6841,1.6828,1.6828,136300000.0
2005-02-02 00:24:00,1.6827,1.6838,1.6827,1.6836,136300000.0
2005-02-02 00:25:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-02-02 00:26:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2005-02-02 00:27:00,1.6836,1.684,1.6836,1.6839,136300000.0
2005-02-02 00:28:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2005-02-02 00:29:00,1.6834,1.6836,1.6828,1.683,136300000.0
2005-02-02 00:30:00,1.6831,1.6831,1.6819,1.6823,136300000.0
2005-02-02 00:31:00,1.6822,1.6824,1.6819,1.6824,136300000.0
2005-02-02 00:32:00,1.6823,1.6828,1.6823,1.6825,136300000.0
2005-02-02 00:33:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2005-02-02 00:34:00,1.6828,1.683,1.6828,1.683,136300000.0
2005-02-02 00:35:00,1.6832,1.6832,1.6828,1.683,136300000.0
2005-02-02 00:36:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2005-02-02 00:37:00,1.683,1.683,1.6825,1.6827,136300000.0
2005-02-02 00:38:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2005-02-02 00:39:00,1.6827,1.683,1.6827,1.6829,136300000.0
2005-02-02 00:40:00,1.683,1.6831,1.6827,1.6828,136300000.0
2005-02-02 00:41:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-02-02 00:42:00,1.6829,1.683,1.6827,1.683,136300000.0
2005-02-02 00:43:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2005-02-02 00:44:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-02-02 00:45:00,1.683,1.6831,1.683,1.683,136300000.0
2005-02-02 00:46:00,1.6828,1.6831,1.6827,1.6829,136300000.0
2005-02-02 00:47:00,1.6827,1.6829,1.6823,1.6827,136300000.0
2005-02-02 00:48:00,1.6825,1.683,1.6825,1.6828,136300000.0
2005-02-02 00:49:00,1.6829,1.6834,1.6827,1.683,136300000.0
2005-02-02 00:50:00,1.6829,1.6831,1.6828,1.683,136300000.0
2005-02-02 00:51:00,1.6829,1.6831,1.6827,1.6828,136300000.0
2005-02-02 00:52:00,1.6829,1.683,1.6827,1.683,136300000.0
2005-02-02 00:53:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2005-02-02 00:54:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2005-02-02 00:55:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2005-02-02 00:56:00,1.6835,1.6836,1.6833,1.6836,136300000.0
2005-02-02 00:57:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2005-02-02 00:58:00,1.6838,1.6841,1.6835,1.6835,136300000.0
2005-02-02 00:59:00,1.6834,1.6835,1.683,1.683,136300000.0
2005-02-02 01:00:00,1.6833,1.6836,1.6832,1.6836,136300000.0
2005-02-02 01:01:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-02-02 01:02:00,1.6838,1.6838,1.6834,1.6835,136300000.0
2005-02-02 01:03:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2005-02-02 01:04:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2005-02-02 01:05:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2005-02-02 01:06:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2005-02-02 01:07:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-02-02 01:08:00,1.6835,1.6843,1.6835,1.6843,136300000.0
2005-02-02 01:09:00,1.6844,1.6847,1.684,1.6841,136300000.0
2005-02-02 01:10:00,1.684,1.6845,1.684,1.6845,136300000.0
2005-02-02 01:11:00,1.6844,1.6845,1.6842,1.6843,136300000.0
2005-02-02 01:12:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2005-02-02 01:13:00,1.6844,1.6846,1.6842,1.6845,136300000.0
2005-02-02 01:14:00,1.6846,1.6849,1.6844,1.6845,136300000.0
2005-02-02 01:15:00,1.6847,1.6848,1.6843,1.6845,136300000.0
2005-02-02 01:16:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2005-02-02 01:17:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2005-02-02 01:18:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2005-02-02 01:19:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2005-02-02 01:20:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2005-02-02 01:21:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2005-02-02 01:22:00,1.6848,1.6853,1.6848,1.6851,136300000.0
2005-02-02 01:23:00,1.6849,1.6851,1.6848,1.6848,136300000.0
2005-02-02 01:24:00,1.6849,1.6851,1.6848,1.685,136300000.0
2005-02-02 01:25:00,1.6849,1.6851,1.6847,1.6847,136300000.0
2005-02-02 01:26:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2005-02-02 01:27:00,1.685,1.685,1.6849,1.6849,136300000.0
2005-02-02 01:28:00,1.685,1.6851,1.6849,1.6849,136300000.0
2005-02-02 01:29:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2005-02-02 01:30:00,1.6849,1.685,1.6847,1.6848,136300000.0
2005-02-02 01:31:00,1.6849,1.6851,1.6849,1.685,136300000.0
2005-02-02 01:32:00,1.6849,1.6851,1.6845,1.6846,136300000.0
2005-02-02 01:33:00,1.6847,1.685,1.6847,1.6848,136300000.0
2005-02-02 01:34:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-02-02 01:35:00,1.685,1.6851,1.685,1.6851,136300000.0
2005-02-02 01:36:00,1.685,1.6851,1.6849,1.685,136300000.0
2005-02-02 01:37:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-02-02 01:38:00,1.685,1.685,1.6849,1.685,136300000.0
2005-02-02 01:39:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2005-02-02 01:40:00,1.685,1.685,1.6848,1.6849,136300000.0
2005-02-02 01:41:00,1.6848,1.6851,1.6846,1.6851,136300000.0
2005-02-02 01:42:00,1.685,1.6851,1.685,1.6851,136300000.0
2005-02-02 01:43:00,1.685,1.6854,1.685,1.685,136300000.0
2005-02-02 01:44:00,1.6851,1.6853,1.685,1.6851,136300000.0
2005-02-02 01:45:00,1.685,1.685,1.6848,1.6849,136300000.0
2005-02-02 01:46:00,1.6851,1.6851,1.6845,1.6849,136300000.0
2005-02-02 01:47:00,1.685,1.6851,1.6848,1.6851,136300000.0
2005-02-02 01:48:00,1.6853,1.6853,1.685,1.6851,136300000.0
2005-02-02 01:49:00,1.6854,1.6854,1.6851,1.6854,136300000.0
2005-02-02 01:50:00,1.6855,1.6859,1.6853,1.6853,136300000.0
2005-02-02 01:51:00,1.6851,1.6855,1.6851,1.6854,136300000.0
2005-02-02 01:52:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2005-02-02 01:53:00,1.6854,1.6855,1.6851,1.6853,136300000.0
2005-02-02 01:54:00,1.6854,1.6854,1.6851,1.6854,136300000.0
2005-02-02 01:55:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2005-02-02 01:56:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2005-02-02 01:57:00,1.6853,1.6854,1.6851,1.6853,136300000.0
2005-02-02 01:58:00,1.6854,1.6854,1.6851,1.6854,136300000.0
2005-02-02 01:59:00,1.6856,1.6861,1.6851,1.6861,136300000.0
2005-02-02 02:00:00,1.6861,1.6862,1.6854,1.6857,136300000.0
2005-02-02 02:01:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2005-02-02 02:02:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-02-02 02:04:00,1.6857,1.6859,1.6856,1.6857,136300000.0
2005-02-02 02:05:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2005-02-02 02:06:00,1.6855,1.6857,1.6854,1.6855,136300000.0
2005-02-02 02:07:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2005-02-02 02:08:00,1.6854,1.6856,1.6851,1.6853,136300000.0
2005-02-02 02:09:00,1.6851,1.6855,1.6851,1.6853,136300000.0
2005-02-02 02:10:00,1.6851,1.6855,1.6851,1.6851,136300000.0
2005-02-02 02:12:00,1.685,1.6851,1.685,1.6851,136300000.0
2005-02-02 02:13:00,1.6853,1.6853,1.685,1.6853,136300000.0
2005-02-02 02:14:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2005-02-02 02:15:00,1.6855,1.6855,1.6851,1.6853,136300000.0
2005-02-02 02:16:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2005-02-02 02:17:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2005-02-02 02:18:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2005-02-02 02:19:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2005-02-02 02:20:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2005-02-02 02:21:00,1.6857,1.6859,1.6854,1.6854,136300000.0
2005-02-02 02:22:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2005-02-02 02:23:00,1.6852,1.6862,1.6851,1.6861,136300000.0
2005-02-02 02:24:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2005-02-02 02:25:00,1.6853,1.6857,1.6851,1.6855,136300000.0
2005-02-02 02:26:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2005-02-02 02:27:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2005-02-02 02:28:00,1.6854,1.6856,1.6851,1.6856,136300000.0
2005-02-02 02:29:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2005-02-02 02:30:00,1.6855,1.6857,1.6854,1.6854,136300000.0
2005-02-02 02:31:00,1.6853,1.6855,1.6851,1.6855,136300000.0
2005-02-02 02:32:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2005-02-02 02:33:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2005-02-02 02:34:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-02-02 02:35:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2005-02-02 02:36:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2005-02-02 02:37:00,1.6856,1.686,1.6856,1.6859,136300000.0
2005-02-02 02:38:00,1.6857,1.686,1.6856,1.686,136300000.0
2005-02-02 02:39:00,1.6859,1.6868,1.6858,1.6863,136300000.0
2005-02-02 02:40:00,1.6864,1.6867,1.6863,1.6863,136300000.0
2005-02-02 02:41:00,1.6864,1.6866,1.6862,1.6865,136300000.0
2005-02-02 02:42:00,1.6866,1.6866,1.6863,1.6865,136300000.0
2005-02-02 02:43:00,1.6864,1.6869,1.6864,1.6868,136300000.0
2005-02-02 02:44:00,1.6867,1.687,1.6867,1.6867,136300000.0
2005-02-02 02:45:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2005-02-02 02:46:00,1.6865,1.6868,1.6865,1.6866,136300000.0
2005-02-02 02:47:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2005-02-02 02:48:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2005-02-02 02:49:00,1.6868,1.6869,1.6865,1.6866,136300000.0
2005-02-02 02:50:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2005-02-02 02:51:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2005-02-02 02:52:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2005-02-02 02:53:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2005-02-02 02:54:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2005-02-02 02:56:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2005-02-02 02:57:00,1.6865,1.6867,1.6863,1.6863,136300000.0
2005-02-02 02:58:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2005-02-02 02:59:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2005-02-02 03:00:00,1.6865,1.6869,1.6863,1.6865,136300000.0
2005-02-02 03:01:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2005-02-02 03:02:00,1.6865,1.6866,1.6863,1.6865,136300000.0
2005-02-02 03:03:00,1.6866,1.6871,1.6863,1.6864,136300000.0
2005-02-02 03:04:00,1.6866,1.6867,1.6862,1.6862,136300000.0
2005-02-02 03:05:00,1.6863,1.6866,1.6862,1.6864,136300000.0
2005-02-02 03:06:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2005-02-02 03:07:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2005-02-02 03:08:00,1.6868,1.6869,1.6865,1.6867,136300000.0
2005-02-02 03:09:00,1.6871,1.6871,1.6865,1.687,136300000.0
2005-02-02 03:10:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2005-02-02 03:11:00,1.6872,1.6875,1.6871,1.6872,136300000.0
2005-02-02 03:12:00,1.6871,1.6875,1.6871,1.6875,136300000.0
2005-02-02 03:13:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2005-02-02 03:14:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2005-02-02 03:15:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2005-02-02 03:16:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2005-02-02 03:17:00,1.6874,1.6874,1.6869,1.6874,136300000.0
2005-02-02 03:18:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2005-02-02 03:19:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-02-02 03:20:00,1.6875,1.6883,1.6871,1.6871,136300000.0
2005-02-02 03:21:00,1.6872,1.6875,1.687,1.6871,136300000.0
2005-02-02 03:22:00,1.6872,1.6875,1.6865,1.687,136300000.0
2005-02-02 03:23:00,1.6872,1.6872,1.6867,1.6868,136300000.0
2005-02-02 03:24:00,1.6867,1.6871,1.6866,1.6871,136300000.0
2005-02-02 03:25:00,1.687,1.687,1.6865,1.687,136300000.0
2005-02-02 03:26:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2005-02-02 03:27:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2005-02-02 03:28:00,1.6868,1.687,1.6867,1.687,136300000.0
2005-02-02 03:29:00,1.6869,1.6871,1.6868,1.6869,136300000.0
2005-02-02 03:30:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2005-02-02 03:31:00,1.687,1.6871,1.6866,1.6869,136300000.0
2005-02-02 03:32:00,1.687,1.687,1.6867,1.6869,136300000.0
2005-02-02 03:33:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2005-02-02 03:34:00,1.687,1.6871,1.687,1.687,136300000.0
2005-02-02 03:35:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2005-02-02 03:37:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2005-02-02 03:38:00,1.687,1.687,1.6867,1.687,136300000.0
2005-02-02 03:39:00,1.6869,1.6871,1.6867,1.687,136300000.0
2005-02-02 03:41:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2005-02-02 03:42:00,1.6872,1.6875,1.6871,1.6875,136300000.0
2005-02-02 03:43:00,1.6874,1.6875,1.6871,1.6874,136300000.0
2005-02-02 03:44:00,1.6872,1.6877,1.6872,1.6875,136300000.0
2005-02-02 03:45:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-02-02 03:46:00,1.6879,1.6883,1.6877,1.6879,136300000.0
2005-02-02 03:47:00,1.6877,1.6879,1.6875,1.6875,136300000.0
2005-02-02 03:48:00,1.6879,1.6879,1.6875,1.6879,136300000.0
2005-02-02 03:49:00,1.6877,1.6884,1.6877,1.6883,136300000.0
2005-02-02 03:50:00,1.6884,1.6884,1.688,1.6881,136300000.0
2005-02-02 03:51:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-02-02 03:52:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 03:53:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2005-02-02 03:54:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2005-02-02 03:55:00,1.6882,1.6882,1.688,1.688,136300000.0
2005-02-02 03:56:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-02-02 03:57:00,1.688,1.6882,1.6877,1.6879,136300000.0
2005-02-02 03:58:00,1.688,1.6882,1.6877,1.6877,136300000.0
2005-02-02 03:59:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2005-02-02 04:00:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2005-02-02 04:01:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 04:02:00,1.688,1.688,1.6875,1.6875,136300000.0
2005-02-02 04:03:00,1.6877,1.6879,1.6875,1.6879,136300000.0
2005-02-02 04:04:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-02-02 04:05:00,1.6879,1.6882,1.6877,1.6877,136300000.0
2005-02-02 04:06:00,1.6879,1.688,1.6877,1.688,136300000.0
2005-02-02 04:07:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2005-02-02 04:08:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2005-02-02 04:09:00,1.6883,1.6888,1.6883,1.6885,136300000.0
2005-02-02 04:10:00,1.6886,1.6888,1.6885,1.6885,136300000.0
2005-02-02 04:11:00,1.6886,1.6886,1.6881,1.6882,136300000.0
2005-02-02 04:12:00,1.688,1.6884,1.688,1.6884,136300000.0
2005-02-02 04:13:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2005-02-02 04:14:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2005-02-02 04:15:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2005-02-02 04:16:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2005-02-02 04:17:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2005-02-02 04:18:00,1.6884,1.6884,1.6877,1.6877,136300000.0
2005-02-02 04:19:00,1.6875,1.6881,1.6875,1.6879,136300000.0
2005-02-02 04:20:00,1.688,1.6881,1.6879,1.6879,136300000.0
2005-02-02 04:21:00,1.6877,1.6883,1.6877,1.6883,136300000.0
2005-02-02 04:22:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2005-02-02 04:23:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2005-02-02 04:24:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2005-02-02 04:25:00,1.6884,1.6885,1.6882,1.6883,136300000.0
2005-02-02 04:26:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-02-02 04:27:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2005-02-02 04:28:00,1.6885,1.6889,1.6885,1.6888,136300000.0
2005-02-02 04:29:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2005-02-02 04:30:00,1.6886,1.6888,1.688,1.688,136300000.0
2005-02-02 04:31:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2005-02-02 04:32:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2005-02-02 04:33:00,1.6883,1.6883,1.688,1.6881,136300000.0
2005-02-02 04:34:00,1.688,1.6883,1.6877,1.6879,136300000.0
2005-02-02 04:35:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-02-02 04:36:00,1.6879,1.688,1.6877,1.6879,136300000.0
2005-02-02 04:37:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-02-02 04:39:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-02-02 04:40:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-02-02 04:42:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2005-02-02 04:43:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2005-02-02 04:44:00,1.6872,1.6872,1.6868,1.6872,136300000.0
2005-02-02 04:45:00,1.6871,1.6872,1.687,1.6871,136300000.0
2005-02-02 04:46:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2005-02-02 04:47:00,1.6874,1.6879,1.6874,1.6877,136300000.0
2005-02-02 04:48:00,1.6881,1.6881,1.6877,1.6877,136300000.0
2005-02-02 04:49:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-02-02 04:50:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 04:51:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-02-02 04:52:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-02-02 04:53:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2005-02-02 04:54:00,1.6877,1.688,1.6877,1.6877,136300000.0
2005-02-02 04:55:00,1.6875,1.6877,1.6875,1.6875,136300000.0
2005-02-02 04:56:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2005-02-02 04:57:00,1.688,1.688,1.6875,1.6877,136300000.0
2005-02-02 04:58:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 04:59:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 05:00:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 05:03:00,1.6879,1.688,1.6879,1.6879,136300000.0
2005-02-02 05:04:00,1.688,1.688,1.6879,1.6879,136300000.0
2005-02-02 05:05:00,1.688,1.6881,1.6879,1.688,136300000.0
2005-02-02 05:06:00,1.6881,1.6881,1.688,1.6881,136300000.0
2005-02-02 05:08:00,1.688,1.6882,1.688,1.6882,136300000.0
2005-02-02 05:09:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2005-02-02 05:10:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-02-02 05:11:00,1.6882,1.6882,1.688,1.6881,136300000.0
2005-02-02 05:12:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2005-02-02 05:13:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2005-02-02 05:14:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2005-02-02 05:15:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2005-02-02 05:16:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2005-02-02 05:17:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2005-02-02 05:18:00,1.6881,1.6884,1.6881,1.6882,136300000.0
2005-02-02 05:19:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2005-02-02 05:20:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2005-02-02 05:21:00,1.6879,1.688,1.6877,1.688,136300000.0
2005-02-02 05:22:00,1.6879,1.688,1.6879,1.688,136300000.0
2005-02-02 05:24:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2005-02-02 05:26:00,1.6884,1.6884,1.6877,1.688,136300000.0
2005-02-02 05:27:00,1.6877,1.6883,1.6877,1.6882,136300000.0
2005-02-02 05:28:00,1.6884,1.6886,1.6883,1.6885,136300000.0
2005-02-02 05:29:00,1.6887,1.689,1.6887,1.689,136300000.0
2005-02-02 05:30:00,1.6889,1.689,1.6884,1.6888,136300000.0
2005-02-02 05:31:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2005-02-02 05:32:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2005-02-02 05:33:00,1.688,1.6884,1.688,1.6881,136300000.0
2005-02-02 05:34:00,1.688,1.6884,1.688,1.6884,136300000.0
2005-02-02 05:35:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2005-02-02 05:36:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2005-02-02 05:37:00,1.6884,1.6884,1.6881,1.6884,136300000.0
2005-02-02 05:38:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2005-02-02 05:39:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2005-02-02 05:40:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2005-02-02 05:41:00,1.6885,1.6886,1.6883,1.6885,136300000.0
2005-02-02 05:42:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2005-02-02 05:43:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2005-02-02 05:44:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2005-02-02 05:46:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2005-02-02 05:47:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-02-02 05:48:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-02-02 05:49:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-02-02 05:50:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2005-02-02 05:51:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2005-02-02 05:52:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2005-02-02 05:53:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2005-02-02 05:56:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2005-02-02 05:57:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2005-02-02 05:58:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2005-02-02 05:59:00,1.688,1.6883,1.688,1.6881,136300000.0
2005-02-02 06:00:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2005-02-02 06:01:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2005-02-02 06:02:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2005-02-02 06:05:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2005-02-02 06:06:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2005-02-02 06:08:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2005-02-02 06:09:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2005-02-02 06:11:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2005-02-02 06:12:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2005-02-02 06:14:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2005-02-02 06:15:00,1.6885,1.6886,1.6883,1.6884,136300000.0
2005-02-02 06:16:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2005-02-02 06:17:00,1.6885,1.6887,1.6884,1.6885,136300000.0
2005-02-02 06:18:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2005-02-02 06:20:00,1.6883,1.6887,1.6883,1.6887,136300000.0
2005-02-02 06:21:00,1.6888,1.689,1.6887,1.6888,136300000.0
2005-02-02 06:22:00,1.6887,1.6889,1.6886,1.6889,136300000.0
2005-02-02 06:23:00,1.689,1.6894,1.6888,1.6889,136300000.0
2005-02-02 06:24:00,1.689,1.6893,1.6888,1.6889,136300000.0
2005-02-02 06:25:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-02-02 06:27:00,1.6889,1.689,1.6889,1.6889,136300000.0
2005-02-02 06:28:00,1.689,1.6892,1.6889,1.6892,136300000.0
2005-02-02 06:29:00,1.689,1.689,1.6888,1.6888,136300000.0
2005-02-02 06:30:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-02-02 06:31:00,1.6885,1.6885,1.6877,1.6881,136300000.0
2005-02-02 06:32:00,1.6882,1.6882,1.6875,1.688,136300000.0
2005-02-02 06:33:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2005-02-02 06:34:00,1.6872,1.6877,1.6871,1.6874,136300000.0
2005-02-02 06:35:00,1.6875,1.6877,1.6874,1.6874,136300000.0
2005-02-02 06:36:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2005-02-02 06:37:00,1.6872,1.6872,1.6868,1.6871,136300000.0
2005-02-02 06:38:00,1.687,1.687,1.6867,1.687,136300000.0
2005-02-02 06:39:00,1.6869,1.6871,1.6868,1.687,136300000.0
2005-02-02 06:40:00,1.6871,1.6872,1.687,1.6871,136300000.0
2005-02-02 06:41:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2005-02-02 06:42:00,1.687,1.687,1.6869,1.687,136300000.0
2005-02-02 06:43:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2005-02-02 06:44:00,1.6872,1.6872,1.687,1.6871,136300000.0
2005-02-02 06:45:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-02-02 06:46:00,1.687,1.6871,1.6869,1.6871,136300000.0
2005-02-02 06:47:00,1.687,1.687,1.6869,1.6869,136300000.0
2005-02-02 06:48:00,1.687,1.687,1.687,1.687,136300000.0
2005-02-02 06:49:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2005-02-02 06:50:00,1.687,1.687,1.6864,1.6865,136300000.0
2005-02-02 06:51:00,1.6864,1.6869,1.6864,1.6866,136300000.0
2005-02-02 06:52:00,1.6869,1.687,1.6867,1.6867,136300000.0
2005-02-02 06:53:00,1.6868,1.6871,1.6867,1.687,136300000.0
2005-02-02 06:54:00,1.6869,1.6872,1.6867,1.6871,136300000.0
2005-02-02 06:55:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-02-02 06:56:00,1.6872,1.6875,1.6872,1.6872,136300000.0
2005-02-02 06:57:00,1.6874,1.6877,1.6872,1.6875,136300000.0
2005-02-02 06:58:00,1.6874,1.6877,1.6874,1.6875,136300000.0
2005-02-02 06:59:00,1.6874,1.6877,1.6871,1.6875,136300000.0
2005-02-02 07:00:00,1.6877,1.6879,1.6875,1.6877,136300000.0
2005-02-02 07:01:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2005-02-02 07:02:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2005-02-02 07:03:00,1.6875,1.688,1.6875,1.688,136300000.0
2005-02-02 07:04:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2005-02-02 07:05:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2005-02-02 07:06:00,1.6879,1.6881,1.6875,1.6877,136300000.0
2005-02-02 07:07:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2005-02-02 07:08:00,1.6879,1.688,1.6875,1.688,136300000.0
2005-02-02 07:09:00,1.6879,1.6881,1.6877,1.688,136300000.0
2005-02-02 07:10:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-02-02 07:11:00,1.6875,1.6877,1.6875,1.6875,136300000.0
2005-02-02 07:12:00,1.6877,1.688,1.6877,1.6879,136300000.0
2005-02-02 07:13:00,1.6877,1.688,1.6875,1.688,136300000.0
2005-02-02 07:14:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-02-02 07:15:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 07:16:00,1.6875,1.6879,1.6874,1.6875,136300000.0
2005-02-02 07:17:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-02-02 07:18:00,1.6877,1.6881,1.6875,1.6877,136300000.0
2005-02-02 07:19:00,1.6879,1.688,1.6875,1.688,136300000.0
2005-02-02 07:20:00,1.6877,1.6877,1.6874,1.6877,136300000.0
2005-02-02 07:21:00,1.688,1.688,1.6875,1.6877,136300000.0
2005-02-02 07:22:00,1.6875,1.6879,1.6874,1.6877,136300000.0
2005-02-02 07:23:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-02-02 07:24:00,1.6877,1.688,1.6877,1.6877,136300000.0
2005-02-02 07:25:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2005-02-02 07:26:00,1.6877,1.6879,1.6874,1.6877,136300000.0
2005-02-02 07:27:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 07:28:00,1.6879,1.6881,1.6877,1.6879,136300000.0
2005-02-02 07:29:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2005-02-02 07:30:00,1.6875,1.688,1.6875,1.6879,136300000.0
2005-02-02 07:31:00,1.688,1.6882,1.6875,1.6877,136300000.0
2005-02-02 07:32:00,1.6879,1.688,1.6875,1.6877,136300000.0
2005-02-02 07:33:00,1.6879,1.6879,1.6875,1.6877,136300000.0
2005-02-02 07:34:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2005-02-02 07:35:00,1.6875,1.6875,1.6872,1.6875,136300000.0
2005-02-02 07:36:00,1.6874,1.6875,1.687,1.6872,136300000.0
2005-02-02 07:37:00,1.6874,1.6874,1.6867,1.6874,136300000.0
2005-02-02 07:38:00,1.6872,1.6877,1.6872,1.6874,136300000.0
2005-02-02 07:39:00,1.6875,1.6875,1.6871,1.6872,136300000.0
2005-02-02 07:40:00,1.6875,1.6875,1.6869,1.6871,136300000.0
2005-02-02 07:41:00,1.6871,1.6871,1.6869,1.6871,136300000.0
2005-02-02 07:43:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2005-02-02 07:44:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2005-02-02 07:45:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-02-02 07:46:00,1.687,1.6871,1.6869,1.6869,136300000.0
2005-02-02 07:47:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2005-02-02 07:48:00,1.687,1.6871,1.6869,1.6871,136300000.0
2005-02-02 07:50:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2005-02-02 07:51:00,1.6874,1.6874,1.6871,1.6874,136300000.0
2005-02-02 07:52:00,1.6872,1.6877,1.6872,1.6877,136300000.0
2005-02-02 07:53:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-02-02 07:54:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2005-02-02 07:55:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2005-02-02 07:56:00,1.6871,1.6871,1.687,1.687,136300000.0
2005-02-02 07:57:00,1.6871,1.6874,1.687,1.6871,136300000.0
2005-02-02 07:58:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-02-02 07:59:00,1.6875,1.6875,1.6871,1.6875,136300000.0
2005-02-02 08:00:00,1.6874,1.6874,1.6861,1.6864,136300000.0
2005-02-02 08:01:00,1.6861,1.6866,1.6861,1.6865,136300000.0
2005-02-02 08:02:00,1.6866,1.6866,1.6861,1.6862,136300000.0
2005-02-02 08:03:00,1.6863,1.6864,1.686,1.686,136300000.0
2005-02-02 08:04:00,1.6859,1.6863,1.6857,1.6861,136300000.0
2005-02-02 08:05:00,1.686,1.6863,1.6858,1.6859,136300000.0
2005-02-02 08:06:00,1.6861,1.6865,1.6858,1.6858,136300000.0
2005-02-02 08:07:00,1.6859,1.6862,1.6858,1.6862,136300000.0
2005-02-02 08:08:00,1.686,1.6863,1.6859,1.6859,136300000.0
2005-02-02 08:09:00,1.6861,1.6862,1.6859,1.686,136300000.0
2005-02-02 08:10:00,1.6862,1.6862,1.6856,1.6859,136300000.0
2005-02-02 08:11:00,1.686,1.6863,1.6859,1.686,136300000.0
2005-02-02 08:12:00,1.6861,1.6865,1.6861,1.6864,136300000.0
2005-02-02 08:13:00,1.6863,1.6863,1.6857,1.6859,136300000.0
2005-02-02 08:14:00,1.686,1.6866,1.6859,1.6865,136300000.0
2005-02-02 08:15:00,1.6866,1.6866,1.6861,1.6865,136300000.0
2005-02-02 08:16:00,1.6864,1.687,1.6864,1.6867,136300000.0
2005-02-02 08:17:00,1.6868,1.6873,1.6868,1.6872,136300000.0
2005-02-02 08:18:00,1.6871,1.6876,1.687,1.6871,136300000.0
2005-02-02 08:19:00,1.6873,1.6875,1.6871,1.6872,136300000.0
2005-02-02 08:20:00,1.6869,1.6869,1.6864,1.6868,136300000.0
2005-02-02 08:21:00,1.6867,1.6871,1.6867,1.6871,136300000.0
2005-02-02 08:22:00,1.687,1.6873,1.6869,1.6873,136300000.0
2005-02-02 08:23:00,1.6874,1.6877,1.6873,1.6875,136300000.0
2005-02-02 08:24:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2005-02-02 08:25:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2005-02-02 08:26:00,1.6873,1.6876,1.6871,1.6876,136300000.0
2005-02-02 08:27:00,1.6875,1.6878,1.6874,1.6878,136300000.0
2005-02-02 08:28:00,1.6876,1.6879,1.6875,1.6879,136300000.0
2005-02-02 08:29:00,1.6878,1.6881,1.6876,1.6881,136300000.0
2005-02-02 08:30:00,1.688,1.6886,1.6876,1.6876,136300000.0
2005-02-02 08:31:00,1.6875,1.6879,1.6874,1.6879,136300000.0
2005-02-02 08:32:00,1.6878,1.688,1.6874,1.6874,136300000.0
2005-02-02 08:33:00,1.6873,1.6873,1.6864,1.6869,136300000.0
2005-02-02 08:34:00,1.6868,1.687,1.6866,1.6866,136300000.0
2005-02-02 08:35:00,1.6867,1.6868,1.6863,1.6865,136300000.0
2005-02-02 08:36:00,1.6863,1.6865,1.6855,1.686,136300000.0
2005-02-02 08:37:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2005-02-02 08:38:00,1.6864,1.6866,1.6861,1.6863,136300000.0
2005-02-02 08:39:00,1.6864,1.6864,1.6858,1.6859,136300000.0
2005-02-02 08:40:00,1.6858,1.6863,1.6858,1.6862,136300000.0
2005-02-02 08:41:00,1.6865,1.6866,1.6861,1.6863,136300000.0
2005-02-02 08:42:00,1.6862,1.6864,1.6858,1.6859,136300000.0
2005-02-02 08:43:00,1.686,1.6861,1.6854,1.6855,136300000.0
2005-02-02 08:44:00,1.6856,1.686,1.6856,1.6857,136300000.0
2005-02-02 08:45:00,1.6858,1.6864,1.6857,1.6864,136300000.0
2005-02-02 08:46:00,1.6863,1.687,1.6863,1.6866,136300000.0
2005-02-02 08:47:00,1.6868,1.6868,1.6864,1.6865,136300000.0
2005-02-02 08:48:00,1.6864,1.6865,1.6858,1.6864,136300000.0
2005-02-02 08:49:00,1.6865,1.6867,1.6862,1.6863,136300000.0
2005-02-02 08:50:00,1.6864,1.6865,1.686,1.6864,136300000.0
2005-02-02 08:51:00,1.6865,1.6869,1.6863,1.6865,136300000.0
2005-02-02 08:52:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2005-02-02 08:53:00,1.6865,1.6868,1.6865,1.6865,136300000.0
2005-02-02 08:54:00,1.6866,1.6866,1.6856,1.6856,136300000.0
2005-02-02 08:55:00,1.6855,1.6856,1.6852,1.6856,136300000.0
2005-02-02 08:56:00,1.6859,1.6859,1.6854,1.6854,136300000.0
2005-02-02 08:57:00,1.685,1.6853,1.6848,1.6853,136300000.0
2005-02-02 08:58:00,1.6852,1.6858,1.6851,1.6851,136300000.0
2005-02-02 08:59:00,1.6852,1.6854,1.6849,1.6849,136300000.0
2005-02-02 09:00:00,1.685,1.6855,1.6848,1.6848,136300000.0
2005-02-02 09:01:00,1.6852,1.6856,1.6849,1.6852,136300000.0
2005-02-02 09:02:00,1.6854,1.6858,1.6853,1.6858,136300000.0
2005-02-02 09:03:00,1.686,1.6861,1.6859,1.6859,136300000.0
2005-02-02 09:04:00,1.6858,1.6858,1.6853,1.6855,136300000.0
2005-02-02 09:05:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2005-02-02 09:06:00,1.6855,1.6856,1.685,1.6851,136300000.0
2005-02-02 09:07:00,1.685,1.6855,1.6849,1.685,136300000.0
2005-02-02 09:08:00,1.6848,1.685,1.6847,1.6848,136300000.0
2005-02-02 09:09:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2005-02-02 09:10:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2005-02-02 09:11:00,1.6849,1.685,1.6848,1.685,136300000.0
2005-02-02 09:12:00,1.6849,1.6849,1.6833,1.6837,136300000.0
2005-02-02 09:13:00,1.6836,1.6842,1.6835,1.684,136300000.0
2005-02-02 09:14:00,1.6843,1.6844,1.684,1.6844,136300000.0
2005-02-02 09:15:00,1.6843,1.6844,1.6841,1.6844,136300000.0
2005-02-02 09:16:00,1.6842,1.6843,1.6838,1.6843,136300000.0
2005-02-02 09:17:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2005-02-02 09:18:00,1.6841,1.6844,1.684,1.6841,136300000.0
2005-02-02 09:19:00,1.6843,1.6845,1.6841,1.6841,136300000.0
2005-02-02 09:20:00,1.6843,1.6846,1.6843,1.6844,136300000.0
2005-02-02 09:21:00,1.6843,1.6844,1.684,1.6843,136300000.0
2005-02-02 09:22:00,1.6844,1.6845,1.6841,1.6843,136300000.0
2005-02-02 09:23:00,1.6842,1.6845,1.6841,1.6845,136300000.0
2005-02-02 09:24:00,1.6844,1.6852,1.6844,1.685,136300000.0
2005-02-02 09:25:00,1.6849,1.685,1.6849,1.6849,136300000.0
2005-02-02 09:26:00,1.6848,1.685,1.6845,1.6848,136300000.0
2005-02-02 09:27:00,1.6846,1.6848,1.6845,1.6848,136300000.0
2005-02-02 09:28:00,1.685,1.685,1.6846,1.685,136300000.0
2005-02-02 09:29:00,1.6849,1.685,1.6846,1.6848,136300000.0
2005-02-02 09:30:00,1.6849,1.6854,1.6849,1.685,136300000.0
2005-02-02 09:31:00,1.6851,1.6853,1.685,1.6851,136300000.0
2005-02-02 09:32:00,1.685,1.6855,1.6849,1.6853,136300000.0
2005-02-02 09:33:00,1.6854,1.6858,1.6851,1.6854,136300000.0
2005-02-02 09:34:00,1.6853,1.6856,1.6851,1.6853,136300000.0
2005-02-02 09:35:00,1.6851,1.6855,1.6851,1.6854,136300000.0
2005-02-02 09:36:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2005-02-02 09:37:00,1.6852,1.6857,1.6852,1.6857,136300000.0
2005-02-02 09:38:00,1.6858,1.6863,1.6856,1.6862,136300000.0
2005-02-02 09:39:00,1.6863,1.6869,1.6862,1.6865,136300000.0
2005-02-02 09:40:00,1.6864,1.6869,1.6859,1.6863,136300000.0
2005-02-02 09:41:00,1.6864,1.6869,1.6864,1.6868,136300000.0
2005-02-02 09:42:00,1.6869,1.6873,1.6868,1.6871,136300000.0
2005-02-02 09:43:00,1.687,1.687,1.6863,1.6865,136300000.0
2005-02-02 09:44:00,1.6862,1.6869,1.6861,1.6866,136300000.0
2005-02-02 09:45:00,1.6867,1.6873,1.6867,1.6868,136300000.0
2005-02-02 09:46:00,1.6866,1.6869,1.6862,1.6865,136300000.0
2005-02-02 09:47:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2005-02-02 09:48:00,1.6868,1.6871,1.6868,1.6868,136300000.0
2005-02-02 09:49:00,1.6869,1.6872,1.6868,1.6871,136300000.0
2005-02-02 09:50:00,1.687,1.6872,1.6867,1.6868,136300000.0
2005-02-02 09:51:00,1.6865,1.6871,1.6864,1.687,136300000.0
2005-02-02 09:52:00,1.6872,1.6873,1.6867,1.687,136300000.0
2005-02-02 09:53:00,1.6869,1.6872,1.6868,1.687,136300000.0
2005-02-02 09:54:00,1.6871,1.6875,1.6871,1.6874,136300000.0
2005-02-02 09:55:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2005-02-02 09:56:00,1.6873,1.6876,1.6872,1.6875,136300000.0
2005-02-02 09:57:00,1.6874,1.6879,1.6873,1.6877,136300000.0
2005-02-02 09:58:00,1.6876,1.6879,1.6868,1.6879,136300000.0
2005-02-02 09:59:00,1.6881,1.6883,1.6878,1.6878,136300000.0
2005-02-02 10:00:00,1.6879,1.688,1.6876,1.6876,136300000.0
2005-02-02 10:01:00,1.6877,1.6879,1.6875,1.6878,136300000.0
2005-02-02 10:02:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2005-02-02 10:03:00,1.6877,1.6881,1.6877,1.688,136300000.0
2005-02-02 10:04:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2005-02-02 10:05:00,1.6878,1.688,1.6874,1.6876,136300000.0
2005-02-02 10:06:00,1.6875,1.6876,1.6871,1.6871,136300000.0
2005-02-02 10:07:00,1.6872,1.6876,1.6872,1.6873,136300000.0
2005-02-02 10:08:00,1.6872,1.6874,1.6871,1.6871,136300000.0
2005-02-02 10:09:00,1.6868,1.6871,1.6868,1.6868,136300000.0
2005-02-02 10:10:00,1.6868,1.6869,1.6866,1.6869,136300000.0
2005-02-02 10:11:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2005-02-02 10:12:00,1.6868,1.687,1.6868,1.6868,136300000.0
2005-02-02 10:13:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2005-02-02 10:14:00,1.687,1.6873,1.6869,1.6871,136300000.0
2005-02-02 10:15:00,1.6872,1.6875,1.687,1.6875,136300000.0
2005-02-02 10:16:00,1.6874,1.6878,1.6871,1.6873,136300000.0
2005-02-02 10:17:00,1.6874,1.6876,1.6873,1.6874,136300000.0
2005-02-02 10:18:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2005-02-02 10:19:00,1.6874,1.6875,1.6871,1.6875,136300000.0
2005-02-02 10:20:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2005-02-02 10:21:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2005-02-02 10:22:00,1.6873,1.6874,1.687,1.6873,136300000.0
2005-02-02 10:23:00,1.6872,1.6873,1.687,1.6871,136300000.0
2005-02-02 10:24:00,1.687,1.6874,1.687,1.6873,136300000.0
2005-02-02 10:25:00,1.6874,1.6874,1.6868,1.6869,136300000.0
2005-02-02 10:26:00,1.687,1.687,1.6867,1.6867,136300000.0
2005-02-02 10:27:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2005-02-02 10:28:00,1.6871,1.6873,1.6869,1.6872,136300000.0
2005-02-02 10:29:00,1.6872,1.6879,1.6871,1.6874,136300000.0
2005-02-02 10:30:00,1.6873,1.6874,1.6871,1.6874,136300000.0
2005-02-02 10:31:00,1.6872,1.6877,1.6872,1.6876,136300000.0
2005-02-02 10:32:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2005-02-02 10:33:00,1.6877,1.6877,1.687,1.687,136300000.0
2005-02-02 10:34:00,1.6871,1.6872,1.6867,1.6869,136300000.0
2005-02-02 10:35:00,1.687,1.6871,1.6866,1.6866,136300000.0
2005-02-02 10:36:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2005-02-02 10:37:00,1.6866,1.6872,1.6865,1.6869,136300000.0
2005-02-02 10:38:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2005-02-02 10:39:00,1.687,1.687,1.6869,1.6869,136300000.0
2005-02-02 10:40:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-02-02 10:41:00,1.687,1.687,1.6868,1.6868,136300000.0
2005-02-02 10:42:00,1.6869,1.687,1.6867,1.687,136300000.0
2005-02-02 10:43:00,1.6871,1.6871,1.6864,1.6864,136300000.0
2005-02-02 10:44:00,1.6862,1.6863,1.6858,1.6859,136300000.0
2005-02-02 10:45:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2005-02-02 10:46:00,1.686,1.686,1.6856,1.6858,136300000.0
2005-02-02 10:47:00,1.6859,1.686,1.6857,1.686,136300000.0
2005-02-02 10:48:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2005-02-02 10:49:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-02-02 10:50:00,1.6857,1.686,1.6855,1.6856,136300000.0
2005-02-02 10:51:00,1.6857,1.686,1.6857,1.6859,136300000.0
2005-02-02 10:52:00,1.6858,1.6863,1.6858,1.6863,136300000.0
2005-02-02 10:53:00,1.6862,1.6865,1.6862,1.6863,136300000.0
2005-02-02 10:54:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2005-02-02 10:55:00,1.6864,1.6868,1.6864,1.6867,136300000.0
2005-02-02 10:56:00,1.6866,1.6866,1.6863,1.6866,136300000.0
2005-02-02 10:57:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2005-02-02 10:58:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2005-02-02 10:59:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2005-02-02 11:00:00,1.6869,1.687,1.6866,1.6866,136300000.0
2005-02-02 11:01:00,1.6867,1.6877,1.6867,1.6874,136300000.0
2005-02-02 11:02:00,1.6873,1.6879,1.6872,1.6876,136300000.0
2005-02-02 11:03:00,1.6879,1.6884,1.6873,1.6884,136300000.0
2005-02-02 11:04:00,1.6875,1.6882,1.6875,1.6882,136300000.0
2005-02-02 11:05:00,1.6881,1.6882,1.6875,1.6876,136300000.0
2005-02-02 11:06:00,1.688,1.6882,1.6879,1.6882,136300000.0
2005-02-02 11:07:00,1.6881,1.6882,1.6876,1.6876,136300000.0
2005-02-02 11:08:00,1.6874,1.6878,1.6873,1.6875,136300000.0
2005-02-02 11:09:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2005-02-02 11:10:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2005-02-02 11:11:00,1.6876,1.6878,1.6876,1.6876,136300000.0
2005-02-02 11:12:00,1.6877,1.688,1.6876,1.6876,136300000.0
2005-02-02 11:14:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2005-02-02 11:15:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2005-02-02 11:16:00,1.6874,1.6876,1.6874,1.6874,136300000.0
2005-02-02 11:17:00,1.6875,1.6876,1.6873,1.6875,136300000.0
2005-02-02 11:18:00,1.6873,1.6875,1.6871,1.6871,136300000.0
2005-02-02 11:19:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-02-02 11:20:00,1.6872,1.6874,1.687,1.6873,136300000.0
2005-02-02 11:21:00,1.6872,1.6877,1.6872,1.6877,136300000.0
2005-02-02 11:22:00,1.6876,1.6879,1.6876,1.6877,136300000.0
2005-02-02 11:23:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2005-02-02 11:24:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2005-02-02 11:25:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2005-02-02 11:26:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2005-02-02 11:27:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2005-02-02 11:28:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2005-02-02 11:29:00,1.6878,1.688,1.6877,1.6879,136300000.0
2005-02-02 11:30:00,1.688,1.688,1.6879,1.6879,136300000.0
2005-02-02 11:32:00,1.688,1.6882,1.6878,1.688,136300000.0
2005-02-02 11:33:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2005-02-02 11:34:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2005-02-02 11:35:00,1.688,1.688,1.6879,1.6879,136300000.0
2005-02-02 11:36:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2005-02-02 11:37:00,1.6876,1.6878,1.6875,1.6877,136300000.0
2005-02-02 11:38:00,1.6878,1.6878,1.6876,1.6877,136300000.0
2005-02-02 11:39:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-02-02 11:40:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2005-02-02 11:41:00,1.6879,1.6879,1.6875,1.6876,136300000.0
2005-02-02 11:42:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 11:43:00,1.6876,1.6884,1.6876,1.6884,136300000.0
2005-02-02 11:44:00,1.6883,1.6883,1.6878,1.6881,136300000.0
2005-02-02 11:45:00,1.6882,1.6882,1.6878,1.6881,136300000.0
2005-02-02 11:46:00,1.6882,1.6882,1.6875,1.688,136300000.0
2005-02-02 11:47:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2005-02-02 11:48:00,1.6878,1.6879,1.6875,1.6876,136300000.0
2005-02-02 11:49:00,1.6878,1.6883,1.6874,1.6874,136300000.0
2005-02-02 11:50:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-02-02 11:51:00,1.688,1.6881,1.6875,1.6876,136300000.0
2005-02-02 11:52:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2005-02-02 11:53:00,1.6879,1.6883,1.6878,1.6882,136300000.0
2005-02-02 11:54:00,1.6881,1.6882,1.6879,1.688,136300000.0
2005-02-02 11:55:00,1.6879,1.688,1.6876,1.6879,136300000.0
2005-02-02 11:56:00,1.6876,1.688,1.6874,1.6879,136300000.0
2005-02-02 11:57:00,1.6877,1.688,1.6868,1.6873,136300000.0
2005-02-02 11:58:00,1.6874,1.6874,1.6865,1.6869,136300000.0
2005-02-02 11:59:00,1.687,1.6874,1.687,1.6874,136300000.0
2005-02-02 12:00:00,1.6872,1.6873,1.6869,1.6872,136300000.0
2005-02-02 12:01:00,1.6871,1.6872,1.6869,1.6872,136300000.0
2005-02-02 12:02:00,1.6873,1.6878,1.6871,1.6878,136300000.0
2005-02-02 12:03:00,1.6877,1.6878,1.6874,1.6874,136300000.0
2005-02-02 12:04:00,1.6875,1.6878,1.6872,1.6877,136300000.0
2005-02-02 12:05:00,1.6878,1.6878,1.6875,1.6876,136300000.0
2005-02-02 12:06:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2005-02-02 12:07:00,1.6878,1.688,1.6876,1.6877,136300000.0
2005-02-02 12:08:00,1.6876,1.6881,1.6876,1.6879,136300000.0
2005-02-02 12:09:00,1.6877,1.6879,1.6875,1.6875,136300000.0
2005-02-02 12:10:00,1.6874,1.6874,1.687,1.6873,136300000.0
2005-02-02 12:11:00,1.6874,1.6881,1.6872,1.6881,136300000.0
2005-02-02 12:12:00,1.6876,1.6877,1.6873,1.6875,136300000.0
2005-02-02 12:13:00,1.6876,1.6882,1.6876,1.6876,136300000.0
2005-02-02 12:14:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2005-02-02 12:15:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2005-02-02 12:16:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2005-02-02 12:17:00,1.6873,1.6877,1.6873,1.6877,136300000.0
2005-02-02 12:18:00,1.6876,1.6878,1.6875,1.6877,136300000.0
2005-02-02 12:19:00,1.6876,1.6877,1.6873,1.6875,136300000.0
2005-02-02 12:20:00,1.6874,1.6875,1.6871,1.6872,136300000.0
2005-02-02 12:21:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2005-02-02 12:22:00,1.6871,1.6874,1.6871,1.6873,136300000.0
2005-02-02 12:23:00,1.6874,1.6876,1.6873,1.6874,136300000.0
2005-02-02 12:24:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-02-02 12:25:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2005-02-02 12:26:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-02-02 12:27:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2005-02-02 12:28:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2005-02-02 12:29:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2005-02-02 12:31:00,1.6873,1.6876,1.6873,1.6876,136300000.0
2005-02-02 12:32:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2005-02-02 12:33:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2005-02-02 12:34:00,1.6877,1.688,1.6876,1.6878,136300000.0
2005-02-02 12:35:00,1.6877,1.6881,1.6876,1.6877,136300000.0
2005-02-02 12:36:00,1.6878,1.688,1.6877,1.6877,136300000.0
2005-02-02 12:37:00,1.6878,1.688,1.6878,1.6878,136300000.0
2005-02-02 12:38:00,1.6879,1.688,1.6876,1.6878,136300000.0
2005-02-02 12:39:00,1.6877,1.6881,1.6877,1.688,136300000.0
2005-02-02 12:40:00,1.6878,1.6882,1.6878,1.6879,136300000.0
2005-02-02 12:41:00,1.6878,1.6881,1.6877,1.6881,136300000.0
2005-02-02 12:42:00,1.688,1.6881,1.6878,1.6881,136300000.0
2005-02-02 12:43:00,1.688,1.6882,1.688,1.6882,136300000.0
2005-02-02 12:44:00,1.6881,1.6882,1.688,1.688,136300000.0
2005-02-02 12:46:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2005-02-02 12:47:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-02-02 12:48:00,1.6883,1.6883,1.6878,1.6879,136300000.0
2005-02-02 12:49:00,1.6878,1.6881,1.6877,1.688,136300000.0
2005-02-02 12:50:00,1.6878,1.6881,1.6875,1.6875,136300000.0
2005-02-02 12:51:00,1.6874,1.6875,1.6871,1.6872,136300000.0
2005-02-02 12:52:00,1.6873,1.6873,1.6871,1.6873,136300000.0
2005-02-02 12:53:00,1.6874,1.6874,1.6869,1.6872,136300000.0
2005-02-02 12:54:00,1.687,1.6872,1.6867,1.6868,136300000.0
2005-02-02 12:55:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2005-02-02 12:56:00,1.6868,1.6871,1.6867,1.6871,136300000.0
2005-02-02 12:57:00,1.6873,1.6877,1.6871,1.6873,136300000.0
2005-02-02 12:58:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2005-02-02 12:59:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2005-02-02 13:00:00,1.6867,1.6871,1.6863,1.6866,136300000.0
2005-02-02 13:01:00,1.6865,1.6868,1.6864,1.6865,136300000.0
2005-02-02 13:02:00,1.686,1.6866,1.686,1.6865,136300000.0
2005-02-02 13:03:00,1.6864,1.6868,1.6864,1.6866,136300000.0
2005-02-02 13:04:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-02-02 13:05:00,1.6866,1.6869,1.6864,1.6866,136300000.0
2005-02-02 13:06:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2005-02-02 13:08:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-02-02 13:09:00,1.6866,1.6869,1.6866,1.6866,136300000.0
2005-02-02 13:11:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2005-02-02 13:12:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2005-02-02 13:13:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-02-02 13:14:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2005-02-02 13:15:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2005-02-02 13:16:00,1.6865,1.6867,1.6864,1.6866,136300000.0
2005-02-02 13:17:00,1.6867,1.6868,1.6865,1.6867,136300000.0
2005-02-02 13:18:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2005-02-02 13:19:00,1.6868,1.687,1.6867,1.6868,136300000.0
2005-02-02 13:20:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2005-02-02 13:21:00,1.6868,1.687,1.6867,1.687,136300000.0
2005-02-02 13:22:00,1.6873,1.6873,1.6868,1.6868,136300000.0
2005-02-02 13:23:00,1.6869,1.687,1.6868,1.687,136300000.0
2005-02-02 13:24:00,1.6871,1.6873,1.687,1.6872,136300000.0
2005-02-02 13:25:00,1.6871,1.6871,1.6867,1.687,136300000.0
2005-02-02 13:26:00,1.6869,1.687,1.6865,1.6867,136300000.0
2005-02-02 13:27:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2005-02-02 13:28:00,1.6865,1.6868,1.6865,1.6865,136300000.0
2005-02-02 13:29:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-02-02 13:30:00,1.6866,1.687,1.6866,1.6867,136300000.0
2005-02-02 13:31:00,1.6868,1.6868,1.6864,1.6864,136300000.0
2005-02-02 13:32:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2005-02-02 13:33:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2005-02-02 13:34:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2005-02-02 13:35:00,1.6862,1.6868,1.6862,1.6866,136300000.0
2005-02-02 13:36:00,1.6868,1.6869,1.6866,1.6868,136300000.0
2005-02-02 13:37:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2005-02-02 13:38:00,1.6869,1.687,1.6869,1.687,136300000.0
2005-02-02 13:39:00,1.6869,1.687,1.6865,1.6865,136300000.0
2005-02-02 13:40:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2005-02-02 13:41:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2005-02-02 13:42:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2005-02-02 13:43:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2005-02-02 13:44:00,1.6865,1.6868,1.6865,1.6867,136300000.0
2005-02-02 13:45:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2005-02-02 13:46:00,1.6865,1.6866,1.6863,1.6866,136300000.0
2005-02-02 13:47:00,1.6867,1.6868,1.6864,1.6868,136300000.0
2005-02-02 13:48:00,1.6867,1.6871,1.6867,1.687,136300000.0
2005-02-02 13:49:00,1.6869,1.6871,1.6867,1.6869,136300000.0
2005-02-02 13:50:00,1.687,1.6873,1.6868,1.6871,136300000.0
2005-02-02 13:51:00,1.687,1.687,1.6864,1.6864,136300000.0
2005-02-02 13:52:00,1.6867,1.6869,1.6866,1.6868,136300000.0
2005-02-02 13:53:00,1.6867,1.687,1.6865,1.6867,136300000.0
2005-02-02 13:54:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2005-02-02 13:55:00,1.6866,1.6877,1.6866,1.6873,136300000.0
2005-02-02 13:56:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2005-02-02 13:57:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2005-02-02 13:58:00,1.6869,1.687,1.6868,1.687,136300000.0
2005-02-02 13:59:00,1.6871,1.6871,1.6861,1.6866,136300000.0
2005-02-02 14:00:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2005-02-02 14:01:00,1.6862,1.6865,1.6862,1.6863,136300000.0
2005-02-02 14:02:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2005-02-02 14:03:00,1.6865,1.6871,1.6865,1.6866,136300000.0
2005-02-02 14:04:00,1.6871,1.6871,1.6866,1.6869,136300000.0
2005-02-02 14:05:00,1.6868,1.6872,1.6868,1.687,136300000.0
2005-02-02 14:06:00,1.6869,1.6872,1.6868,1.6869,136300000.0
2005-02-02 14:07:00,1.6871,1.6872,1.6861,1.6864,136300000.0
2005-02-02 14:08:00,1.6865,1.6868,1.6863,1.6868,136300000.0
2005-02-02 14:09:00,1.6867,1.6867,1.6862,1.6862,136300000.0
2005-02-02 14:10:00,1.6864,1.6864,1.686,1.6862,136300000.0
2005-02-02 14:11:00,1.6863,1.6863,1.6858,1.6861,136300000.0
2005-02-02 14:12:00,1.686,1.6867,1.686,1.6862,136300000.0
2005-02-02 14:13:00,1.6863,1.6863,1.686,1.6861,136300000.0
2005-02-02 14:14:00,1.686,1.6861,1.6856,1.6858,136300000.0
2005-02-02 14:15:00,1.6857,1.6864,1.6857,1.6864,136300000.0
2005-02-02 14:16:00,1.6863,1.6865,1.6862,1.6863,136300000.0
2005-02-02 14:17:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2005-02-02 14:18:00,1.6865,1.6866,1.6861,1.6861,136300000.0
2005-02-02 14:19:00,1.6865,1.6867,1.6863,1.6866,136300000.0
2005-02-02 14:20:00,1.6865,1.6866,1.6861,1.6862,136300000.0
2005-02-02 14:21:00,1.6861,1.6863,1.686,1.6863,136300000.0
2005-02-02 14:22:00,1.6865,1.6865,1.6857,1.6862,136300000.0
2005-02-02 14:23:00,1.6861,1.6867,1.686,1.6867,136300000.0
2005-02-02 14:24:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2005-02-02 14:25:00,1.687,1.687,1.6865,1.6867,136300000.0
2005-02-02 14:26:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2005-02-02 14:27:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2005-02-02 14:28:00,1.6868,1.687,1.6867,1.6867,136300000.0
2005-02-02 14:29:00,1.6866,1.6868,1.6864,1.6868,136300000.0
2005-02-02 14:30:00,1.6867,1.6868,1.6864,1.6865,136300000.0
2005-02-02 14:31:00,1.6863,1.6865,1.6861,1.6865,136300000.0
2005-02-02 14:32:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2005-02-02 14:33:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2005-02-02 14:34:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2005-02-02 14:35:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2005-02-02 14:36:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2005-02-02 14:37:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2005-02-02 14:38:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2005-02-02 14:39:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2005-02-02 14:40:00,1.6866,1.6869,1.6861,1.6861,136300000.0
2005-02-02 14:41:00,1.6862,1.6862,1.686,1.6861,136300000.0
2005-02-02 14:42:00,1.6863,1.6865,1.6858,1.6864,136300000.0
2005-02-02 14:43:00,1.6867,1.6867,1.6858,1.6862,136300000.0
2005-02-02 14:44:00,1.686,1.686,1.6854,1.6854,136300000.0
2005-02-02 14:45:00,1.6853,1.686,1.6853,1.686,136300000.0
2005-02-02 14:46:00,1.6859,1.686,1.6857,1.6859,136300000.0
2005-02-02 14:47:00,1.686,1.6862,1.6857,1.686,136300000.0
2005-02-02 14:48:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2005-02-02 14:49:00,1.6862,1.6862,1.6858,1.686,136300000.0
2005-02-02 14:50:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2005-02-02 14:51:00,1.686,1.6861,1.6859,1.6859,136300000.0
2005-02-02 14:52:00,1.686,1.686,1.6856,1.6859,136300000.0
2005-02-02 14:53:00,1.686,1.686,1.6853,1.6853,136300000.0
2005-02-02 14:54:00,1.6854,1.6857,1.6847,1.6857,136300000.0
2005-02-02 14:55:00,1.6856,1.686,1.6855,1.6859,136300000.0
2005-02-02 14:56:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2005-02-02 14:57:00,1.6859,1.686,1.6857,1.6857,136300000.0
2005-02-02 14:58:00,1.6856,1.6857,1.6852,1.6855,136300000.0
2005-02-02 14:59:00,1.6853,1.6856,1.6851,1.6856,136300000.0
2005-02-02 15:00:00,1.6857,1.6859,1.6852,1.6856,136300000.0
2005-02-02 15:01:00,1.6857,1.6865,1.6856,1.6862,136300000.0
2005-02-02 15:02:00,1.6861,1.6863,1.6859,1.6861,136300000.0
2005-02-02 15:03:00,1.6859,1.686,1.6857,1.686,136300000.0
2005-02-02 15:04:00,1.6859,1.6862,1.6855,1.6855,136300000.0
2005-02-02 15:05:00,1.6856,1.6857,1.6853,1.6855,136300000.0
2005-02-02 15:06:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2005-02-02 15:07:00,1.6852,1.6856,1.6851,1.6856,136300000.0
2005-02-02 15:08:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2005-02-02 15:09:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2005-02-02 15:10:00,1.6853,1.6853,1.6847,1.6847,136300000.0
2005-02-02 15:11:00,1.6848,1.685,1.6844,1.6848,136300000.0
2005-02-02 15:12:00,1.6849,1.6849,1.6842,1.6843,136300000.0
2005-02-02 15:13:00,1.6844,1.6847,1.6837,1.6839,136300000.0
2005-02-02 15:14:00,1.6841,1.6845,1.6839,1.6844,136300000.0
2005-02-02 15:15:00,1.6845,1.6847,1.6842,1.6843,136300000.0
2005-02-02 15:16:00,1.6842,1.6844,1.684,1.684,136300000.0
2005-02-02 15:17:00,1.6841,1.6845,1.6841,1.6845,136300000.0
2005-02-02 15:18:00,1.6844,1.6848,1.6843,1.6846,136300000.0
2005-02-02 15:19:00,1.6845,1.6845,1.6841,1.6844,136300000.0
2005-02-02 15:20:00,1.6843,1.6845,1.6842,1.6844,136300000.0
2005-02-02 15:21:00,1.6845,1.6846,1.6841,1.6842,136300000.0
2005-02-02 15:22:00,1.6841,1.6844,1.6841,1.6841,136300000.0
2005-02-02 15:23:00,1.6843,1.6845,1.6841,1.6844,136300000.0
2005-02-02 15:24:00,1.6845,1.6849,1.6844,1.6848,136300000.0
2005-02-02 15:25:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2005-02-02 15:26:00,1.6847,1.6848,1.6843,1.6845,136300000.0
2005-02-02 15:27:00,1.6846,1.6848,1.6845,1.6845,136300000.0
2005-02-02 15:28:00,1.6844,1.6848,1.6844,1.6847,136300000.0
2005-02-02 15:29:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2005-02-02 15:30:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2005-02-02 15:31:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2005-02-02 15:32:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2005-02-02 15:33:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2005-02-02 15:34:00,1.6844,1.6847,1.6844,1.6845,136300000.0
2005-02-02 15:35:00,1.6844,1.6847,1.6843,1.6847,136300000.0
2005-02-02 15:36:00,1.6849,1.685,1.6847,1.6849,136300000.0
2005-02-02 15:37:00,1.6847,1.6849,1.6846,1.6847,136300000.0
2005-02-02 15:38:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2005-02-02 15:39:00,1.6846,1.6847,1.6842,1.6846,136300000.0
2005-02-02 15:40:00,1.6847,1.6847,1.6838,1.6845,136300000.0
2005-02-02 15:41:00,1.6844,1.6844,1.6837,1.6843,136300000.0
2005-02-02 15:42:00,1.6844,1.6844,1.6838,1.684,136300000.0
2005-02-02 15:43:00,1.684,1.6844,1.6837,1.6837,136300000.0
2005-02-02 15:44:00,1.6839,1.6842,1.6836,1.6838,136300000.0
2005-02-02 15:45:00,1.6839,1.6841,1.6837,1.684,136300000.0
2005-02-02 15:46:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2005-02-02 15:47:00,1.6837,1.6838,1.6834,1.6837,136300000.0
2005-02-02 15:48:00,1.6834,1.6838,1.6833,1.6837,136300000.0
2005-02-02 15:49:00,1.6836,1.6839,1.6834,1.6837,136300000.0
2005-02-02 15:50:00,1.6836,1.684,1.6835,1.6837,136300000.0
2005-02-02 15:51:00,1.6838,1.684,1.6836,1.6836,136300000.0
2005-02-02 15:52:00,1.6837,1.6837,1.6834,1.6835,136300000.0
2005-02-02 15:53:00,1.6834,1.6835,1.6829,1.6832,136300000.0
2005-02-02 15:54:00,1.6833,1.6835,1.6829,1.6829,136300000.0
2005-02-02 15:55:00,1.6831,1.6833,1.6829,1.6832,136300000.0
2005-02-02 15:56:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2005-02-02 15:57:00,1.6834,1.6835,1.683,1.6831,136300000.0
2005-02-02 15:58:00,1.683,1.6835,1.683,1.6835,136300000.0
2005-02-02 15:59:00,1.6838,1.6841,1.6837,1.6838,136300000.0
2005-02-02 16:00:00,1.6836,1.684,1.6835,1.6838,136300000.0
2005-02-02 16:01:00,1.6837,1.684,1.6836,1.6838,136300000.0
2005-02-02 16:02:00,1.684,1.6841,1.6836,1.6841,136300000.0
2005-02-02 16:03:00,1.6842,1.6842,1.6839,1.684,136300000.0
2005-02-02 16:04:00,1.6837,1.6838,1.6835,1.6838,136300000.0
2005-02-02 16:05:00,1.6839,1.684,1.6836,1.684,136300000.0
2005-02-02 16:06:00,1.6841,1.6841,1.6832,1.6835,136300000.0
2005-02-02 16:07:00,1.6838,1.6841,1.6829,1.6833,136300000.0
2005-02-02 16:08:00,1.6834,1.6836,1.6828,1.6834,136300000.0
2005-02-02 16:09:00,1.6833,1.6834,1.683,1.6831,136300000.0
2005-02-02 16:10:00,1.6832,1.6834,1.683,1.6833,136300000.0
2005-02-02 16:11:00,1.6834,1.6834,1.6828,1.6833,136300000.0
2005-02-02 16:12:00,1.6829,1.6834,1.6829,1.6832,136300000.0
2005-02-02 16:13:00,1.6833,1.6833,1.6827,1.6827,136300000.0
2005-02-02 16:14:00,1.6829,1.6834,1.6829,1.6833,136300000.0
2005-02-02 16:15:00,1.6834,1.6835,1.6829,1.6835,136300000.0
2005-02-02 16:16:00,1.6836,1.6838,1.6832,1.6832,136300000.0
2005-02-02 16:17:00,1.6834,1.6837,1.6832,1.6833,136300000.0
2005-02-02 16:18:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2005-02-02 16:19:00,1.6833,1.6837,1.6833,1.6837,136300000.0
2005-02-02 16:20:00,1.6836,1.684,1.6834,1.6838,136300000.0
2005-02-02 16:21:00,1.6839,1.6841,1.6836,1.6836,136300000.0
2005-02-02 16:22:00,1.6837,1.684,1.6837,1.6838,136300000.0
2005-02-02 16:23:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2005-02-02 16:24:00,1.6838,1.6845,1.6837,1.6842,136300000.0
2005-02-02 16:25:00,1.6843,1.6844,1.6839,1.6841,136300000.0
2005-02-02 16:26:00,1.684,1.6842,1.6839,1.6841,136300000.0
2005-02-02 16:27:00,1.6842,1.6842,1.684,1.684,136300000.0
2005-02-02 16:28:00,1.6841,1.6845,1.684,1.6845,136300000.0
2005-02-02 16:29:00,1.6844,1.6845,1.6839,1.6839,136300000.0
2005-02-02 16:30:00,1.6838,1.6845,1.6838,1.6844,136300000.0
2005-02-02 16:31:00,1.6843,1.6843,1.6839,1.684,136300000.0
2005-02-02 16:32:00,1.6839,1.684,1.6837,1.684,136300000.0
2005-02-02 16:33:00,1.6839,1.6842,1.6837,1.684,136300000.0
2005-02-02 16:34:00,1.6841,1.6841,1.6836,1.6836,136300000.0
2005-02-02 16:35:00,1.6837,1.6841,1.6832,1.6834,136300000.0
2005-02-02 16:36:00,1.6833,1.6841,1.6832,1.6835,136300000.0
2005-02-02 16:37:00,1.6836,1.6841,1.6834,1.6839,136300000.0
2005-02-02 16:38:00,1.684,1.6841,1.6838,1.684,136300000.0
2005-02-02 16:39:00,1.6839,1.6841,1.6836,1.6839,136300000.0
2005-02-02 16:40:00,1.684,1.6841,1.6839,1.6839,136300000.0
2005-02-02 16:41:00,1.6838,1.684,1.6837,1.6838,136300000.0
2005-02-02 16:42:00,1.684,1.6846,1.6833,1.6841,136300000.0
2005-02-02 16:43:00,1.6843,1.6845,1.6837,1.6838,136300000.0
2005-02-02 16:44:00,1.6839,1.6842,1.6837,1.6837,136300000.0
2005-02-02 16:45:00,1.6838,1.6847,1.6832,1.6847,136300000.0
2005-02-02 16:46:00,1.6846,1.6846,1.6841,1.6842,136300000.0
2005-02-02 16:47:00,1.6842,1.6843,1.6838,1.6843,136300000.0
2005-02-02 16:48:00,1.6841,1.6843,1.6834,1.6841,136300000.0
2005-02-02 16:49:00,1.6843,1.6843,1.6839,1.6841,136300000.0
2005-02-02 16:50:00,1.6843,1.6843,1.6838,1.6838,136300000.0
2005-02-02 16:51:00,1.6839,1.684,1.6837,1.684,136300000.0
2005-02-02 16:52:00,1.684,1.6842,1.6839,1.6842,136300000.0
2005-02-02 16:53:00,1.684,1.6841,1.6834,1.6834,136300000.0
2005-02-02 16:54:00,1.6837,1.6839,1.6834,1.6836,136300000.0
2005-02-02 16:55:00,1.6837,1.6837,1.6834,1.6836,136300000.0
2005-02-02 16:56:00,1.6835,1.6837,1.683,1.6831,136300000.0
2005-02-02 16:57:00,1.6832,1.6835,1.6828,1.6829,136300000.0
2005-02-02 16:58:00,1.6828,1.683,1.6824,1.6828,136300000.0
2005-02-02 16:59:00,1.6826,1.6828,1.6823,1.6823,136300000.0
2005-02-02 17:00:00,1.6826,1.6828,1.6822,1.6823,136300000.0
2005-02-02 17:01:00,1.6824,1.6831,1.6824,1.6829,136300000.0
2005-02-02 17:02:00,1.683,1.6834,1.6827,1.6828,136300000.0
2005-02-02 17:03:00,1.6823,1.6828,1.6823,1.6825,136300000.0
2005-02-02 17:04:00,1.6824,1.6828,1.6823,1.6823,136300000.0
2005-02-02 17:05:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2005-02-02 17:06:00,1.6823,1.6824,1.6819,1.6821,136300000.0
2005-02-02 17:07:00,1.682,1.6821,1.682,1.682,136300000.0
2005-02-02 17:08:00,1.6819,1.6822,1.6817,1.6821,136300000.0
2005-02-02 17:09:00,1.6821,1.6822,1.6814,1.6818,136300000.0
2005-02-02 17:10:00,1.6817,1.6819,1.6814,1.6818,136300000.0
2005-02-02 17:11:00,1.6817,1.6818,1.6813,1.6815,136300000.0
2005-02-02 17:12:00,1.6814,1.6821,1.6814,1.6821,136300000.0
2005-02-02 17:13:00,1.682,1.6822,1.682,1.6822,136300000.0
2005-02-02 17:14:00,1.6821,1.6823,1.6814,1.6816,136300000.0
2005-02-02 17:15:00,1.6815,1.6815,1.6808,1.6814,136300000.0
2005-02-02 17:16:00,1.6813,1.6813,1.6808,1.6809,136300000.0
2005-02-02 17:17:00,1.681,1.682,1.6809,1.6818,136300000.0
2005-02-02 17:18:00,1.6817,1.6823,1.6817,1.6823,136300000.0
2005-02-02 17:19:00,1.6824,1.6827,1.6821,1.6823,136300000.0
2005-02-02 17:20:00,1.6827,1.6827,1.6819,1.6819,136300000.0
2005-02-02 17:21:00,1.6818,1.6824,1.6815,1.6818,136300000.0
2005-02-02 17:22:00,1.6817,1.6822,1.6815,1.6822,136300000.0
2005-02-02 17:23:00,1.6821,1.6827,1.682,1.6822,136300000.0
2005-02-02 17:24:00,1.6823,1.6823,1.6818,1.6822,136300000.0
2005-02-02 17:25:00,1.682,1.6827,1.6817,1.6817,136300000.0
2005-02-02 17:26:00,1.6816,1.6821,1.6815,1.682,136300000.0
2005-02-02 17:27:00,1.6819,1.682,1.6818,1.6818,136300000.0
2005-02-02 17:28:00,1.682,1.6821,1.6811,1.6815,136300000.0
2005-02-02 17:29:00,1.6816,1.6819,1.6814,1.6814,136300000.0
2005-02-02 17:30:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2005-02-02 17:31:00,1.6812,1.6815,1.681,1.6811,136300000.0
2005-02-02 17:32:00,1.6809,1.6818,1.6808,1.6815,136300000.0
2005-02-02 17:33:00,1.6814,1.6814,1.6806,1.6807,136300000.0
2005-02-02 17:34:00,1.6808,1.681,1.6805,1.6808,136300000.0
2005-02-02 17:35:00,1.6807,1.6809,1.6803,1.6803,136300000.0
2005-02-02 17:36:00,1.6801,1.6806,1.6801,1.6804,136300000.0
2005-02-02 17:37:00,1.6802,1.6805,1.6799,1.6805,136300000.0
2005-02-02 17:38:00,1.6803,1.6806,1.6802,1.6804,136300000.0
2005-02-02 17:39:00,1.6803,1.6804,1.68,1.6802,136300000.0
2005-02-02 17:40:00,1.6804,1.6805,1.68,1.6805,136300000.0
2005-02-02 17:41:00,1.6804,1.6807,1.6803,1.6805,136300000.0
2005-02-02 17:42:00,1.6807,1.6809,1.6805,1.6807,136300000.0
2005-02-02 17:43:00,1.6808,1.681,1.6807,1.681,136300000.0
2005-02-02 17:44:00,1.6807,1.6808,1.6803,1.6803,136300000.0
2005-02-02 17:45:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2005-02-02 17:46:00,1.6804,1.6808,1.6804,1.6807,136300000.0
2005-02-02 17:47:00,1.6806,1.6807,1.6801,1.6803,136300000.0
2005-02-02 17:48:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2005-02-02 17:49:00,1.6803,1.6813,1.6803,1.6813,136300000.0
2005-02-02 17:50:00,1.6812,1.6818,1.681,1.6811,136300000.0
2005-02-02 17:51:00,1.681,1.6817,1.6808,1.6811,136300000.0
2005-02-02 17:52:00,1.681,1.6813,1.6809,1.6812,136300000.0
2005-02-02 17:53:00,1.6813,1.682,1.6813,1.6814,136300000.0
2005-02-02 17:54:00,1.6811,1.6817,1.6808,1.6812,136300000.0
2005-02-02 17:55:00,1.6811,1.6818,1.681,1.6813,136300000.0
2005-02-02 17:56:00,1.6812,1.6814,1.681,1.6811,136300000.0
2005-02-02 17:57:00,1.681,1.6817,1.681,1.6814,136300000.0
2005-02-02 17:58:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2005-02-02 17:59:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-02-02 18:00:00,1.681,1.6811,1.6808,1.6808,136300000.0
2005-02-02 18:01:00,1.6812,1.6814,1.6808,1.681,136300000.0
2005-02-02 18:02:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2005-02-02 18:03:00,1.681,1.6813,1.6807,1.681,136300000.0
2005-02-02 18:04:00,1.6815,1.6817,1.681,1.6816,136300000.0
2005-02-02 18:05:00,1.682,1.682,1.681,1.6812,136300000.0
2005-02-02 18:06:00,1.6816,1.6816,1.6809,1.6815,136300000.0
2005-02-02 18:07:00,1.6816,1.6818,1.6813,1.6813,136300000.0
2005-02-02 18:08:00,1.6815,1.6816,1.681,1.6814,136300000.0
2005-02-02 18:09:00,1.6815,1.6818,1.6814,1.6815,136300000.0
2005-02-02 18:10:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2005-02-02 18:11:00,1.681,1.6812,1.6805,1.6807,136300000.0
2005-02-02 18:12:00,1.6808,1.6814,1.6808,1.6813,136300000.0
2005-02-02 18:13:00,1.6815,1.6815,1.681,1.681,136300000.0
2005-02-02 18:14:00,1.6812,1.6822,1.681,1.6818,136300000.0
2005-02-02 18:15:00,1.6814,1.6818,1.6814,1.6817,136300000.0
2005-02-02 18:16:00,1.6816,1.6818,1.6813,1.6813,136300000.0
2005-02-02 18:17:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2005-02-02 18:18:00,1.6814,1.6817,1.6813,1.6815,136300000.0
2005-02-02 18:19:00,1.6814,1.6818,1.6814,1.6816,136300000.0
2005-02-02 18:20:00,1.6818,1.6818,1.6813,1.6816,136300000.0
2005-02-02 18:21:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2005-02-02 18:22:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2005-02-02 18:23:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2005-02-02 18:24:00,1.6812,1.6817,1.6812,1.6816,136300000.0
2005-02-02 18:25:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2005-02-02 18:26:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2005-02-02 18:27:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2005-02-02 18:28:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2005-02-02 18:29:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2005-02-02 18:30:00,1.6816,1.6817,1.6812,1.6814,136300000.0
2005-02-02 18:31:00,1.6816,1.6818,1.6813,1.6817,136300000.0
2005-02-02 18:32:00,1.6818,1.6818,1.6814,1.6817,136300000.0
2005-02-02 18:33:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2005-02-02 18:34:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2005-02-02 18:35:00,1.6818,1.682,1.6815,1.6816,136300000.0
2005-02-02 18:36:00,1.6818,1.6818,1.681,1.6816,136300000.0
2005-02-02 18:37:00,1.6817,1.6817,1.6812,1.6815,136300000.0
2005-02-02 18:38:00,1.6817,1.6819,1.6813,1.6817,136300000.0
2005-02-02 18:39:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2005-02-02 18:40:00,1.6817,1.6817,1.6812,1.6812,136300000.0
2005-02-02 18:41:00,1.6813,1.6813,1.681,1.6812,136300000.0
2005-02-02 18:42:00,1.681,1.6813,1.681,1.6813,136300000.0
2005-02-02 18:43:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2005-02-02 18:44:00,1.6813,1.6819,1.681,1.6817,136300000.0
2005-02-02 18:45:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2005-02-02 18:46:00,1.6815,1.682,1.6813,1.6816,136300000.0
2005-02-02 18:47:00,1.6815,1.6816,1.6809,1.6809,136300000.0
2005-02-02 18:48:00,1.6808,1.6812,1.6808,1.681,136300000.0
2005-02-02 18:49:00,1.6812,1.6812,1.6809,1.681,136300000.0
2005-02-02 18:50:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-02 18:51:00,1.6812,1.6814,1.681,1.681,136300000.0
2005-02-02 18:52:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-02-02 18:53:00,1.681,1.6812,1.6808,1.6808,136300000.0
2005-02-02 18:54:00,1.6812,1.6815,1.6808,1.6812,136300000.0
2005-02-02 18:55:00,1.681,1.681,1.6802,1.681,136300000.0
2005-02-02 18:56:00,1.6809,1.6809,1.6802,1.6805,136300000.0
2005-02-02 18:57:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2005-02-02 18:58:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2005-02-02 18:59:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2005-02-02 19:00:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2005-02-02 19:01:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2005-02-02 19:02:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2005-02-02 19:03:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2005-02-02 19:04:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2005-02-02 19:05:00,1.6808,1.6814,1.6808,1.6812,136300000.0
2005-02-02 19:06:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2005-02-02 19:07:00,1.6816,1.6816,1.681,1.6815,136300000.0
2005-02-02 19:08:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-02-02 19:09:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2005-02-02 19:10:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-02 19:11:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2005-02-02 19:12:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2005-02-02 19:13:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2005-02-02 19:14:00,1.6817,1.6817,1.6813,1.6815,136300000.0
2005-02-02 19:15:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2005-02-02 19:16:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2005-02-02 19:17:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2005-02-02 19:19:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-02-02 19:20:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2005-02-02 19:21:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2005-02-02 19:25:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2005-02-02 19:26:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2005-02-02 19:27:00,1.6813,1.6813,1.681,1.681,136300000.0
2005-02-02 19:28:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-02-02 19:29:00,1.681,1.681,1.681,1.681,136300000.0
2005-02-02 19:30:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-02-02 19:31:00,1.681,1.681,1.681,1.681,136300000.0
2005-02-02 19:32:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-02-02 19:34:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-02 19:36:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-02-02 19:37:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2005-02-02 19:38:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2005-02-02 19:39:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-02-02 19:40:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2005-02-02 19:42:00,1.681,1.681,1.681,1.681,136300000.0
2005-02-02 19:43:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-02-02 19:45:00,1.681,1.681,1.681,1.681,136300000.0
2005-02-02 19:46:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-02-02 19:48:00,1.6812,1.6813,1.681,1.6813,136300000.0
2005-02-02 19:49:00,1.681,1.6812,1.6809,1.681,136300000.0
2005-02-02 19:50:00,1.6809,1.681,1.6807,1.6807,136300000.0
2005-02-02 19:51:00,1.6808,1.6808,1.6804,1.6805,136300000.0
2005-02-02 19:52:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2005-02-02 19:53:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2005-02-02 19:54:00,1.6805,1.6807,1.6799,1.68,136300000.0
2005-02-02 19:55:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2005-02-02 19:56:00,1.6803,1.6803,1.68,1.6802,136300000.0
2005-02-02 19:57:00,1.6803,1.6803,1.6799,1.6802,136300000.0
2005-02-02 19:58:00,1.6804,1.6804,1.6798,1.68,136300000.0
2005-02-02 19:59:00,1.6799,1.6803,1.6798,1.68,136300000.0
2005-02-02 20:00:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-02-02 20:01:00,1.68,1.6804,1.6799,1.68,136300000.0
2005-02-02 20:02:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-02-02 20:03:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-02 20:04:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-02 20:05:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-02 20:06:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-02-02 20:07:00,1.68,1.68,1.68,1.68,136300000.0
2005-02-02 20:08:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-02-02 20:09:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2005-02-02 20:10:00,1.6802,1.6807,1.6802,1.6807,136300000.0
2005-02-02 20:11:00,1.6806,1.6807,1.6804,1.6807,136300000.0
2005-02-02 20:12:00,1.6806,1.6807,1.6803,1.6804,136300000.0
2005-02-02 20:13:00,1.6803,1.6803,1.68,1.6803,136300000.0
2005-02-02 20:14:00,1.68,1.6808,1.68,1.6808,136300000.0
2005-02-02 20:15:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2005-02-02 20:16:00,1.6808,1.6809,1.6805,1.6809,136300000.0
2005-02-02 20:17:00,1.6808,1.6817,1.679,1.679,136300000.0
2005-02-02 20:18:00,1.6789,1.6815,1.6789,1.6798,136300000.0
2005-02-02 20:19:00,1.6789,1.6795,1.6776,1.6791,136300000.0
2005-02-02 20:20:00,1.6792,1.6803,1.6787,1.6799,136300000.0
2005-02-02 20:21:00,1.6798,1.68,1.6787,1.679,136300000.0
2005-02-02 20:22:00,1.6791,1.6802,1.6787,1.6793,136300000.0
2005-02-02 20:23:00,1.679,1.6806,1.679,1.6799,136300000.0
2005-02-02 20:24:00,1.6798,1.6799,1.6791,1.6795,136300000.0
2005-02-02 20:25:00,1.6797,1.68,1.6782,1.6792,136300000.0
2005-02-02 20:26:00,1.679,1.6795,1.6779,1.6781,136300000.0
2005-02-02 20:27:00,1.678,1.678,1.6772,1.6772,136300000.0
2005-02-02 20:28:00,1.6773,1.6779,1.6768,1.6768,136300000.0
2005-02-02 20:29:00,1.6767,1.677,1.6758,1.6763,136300000.0
2005-02-02 20:30:00,1.6763,1.677,1.6761,1.6764,136300000.0
2005-02-02 20:31:00,1.6759,1.6765,1.6755,1.6765,136300000.0
2005-02-02 20:32:00,1.6766,1.6769,1.6762,1.6767,136300000.0
2005-02-02 20:33:00,1.6766,1.677,1.6766,1.6769,136300000.0
2005-02-02 20:34:00,1.6768,1.677,1.6767,1.677,136300000.0
2005-02-02 20:35:00,1.6769,1.6774,1.6768,1.677,136300000.0
2005-02-02 20:36:00,1.6772,1.6775,1.6765,1.6768,136300000.0
2005-02-02 20:37:00,1.6768,1.677,1.676,1.6762,136300000.0
2005-02-02 20:38:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2005-02-02 20:39:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2005-02-02 20:40:00,1.6764,1.6764,1.6752,1.6754,136300000.0
2005-02-02 20:41:00,1.6756,1.6762,1.6754,1.676,136300000.0
2005-02-02 20:42:00,1.6759,1.6762,1.6745,1.675,136300000.0
2005-02-02 20:43:00,1.6752,1.6752,1.6738,1.6745,136300000.0
2005-02-02 20:44:00,1.6744,1.6747,1.6742,1.6742,136300000.0
2005-02-02 20:45:00,1.6741,1.6747,1.674,1.6744,136300000.0
2005-02-02 20:46:00,1.6747,1.6754,1.6747,1.6754,136300000.0
2005-02-02 20:47:00,1.675,1.6752,1.6743,1.6746,136300000.0
2005-02-02 20:48:00,1.6747,1.675,1.6745,1.6747,136300000.0
2005-02-02 20:49:00,1.6749,1.6757,1.6749,1.6756,136300000.0
2005-02-02 20:50:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2005-02-02 20:51:00,1.675,1.6755,1.675,1.6754,136300000.0
2005-02-02 20:52:00,1.6755,1.6755,1.6749,1.675,136300000.0
2005-02-02 20:53:00,1.6749,1.6752,1.6747,1.675,136300000.0
2005-02-02 20:54:00,1.6749,1.6752,1.6747,1.6749,136300000.0
2005-02-02 20:55:00,1.6752,1.6752,1.6749,1.6752,136300000.0
2005-02-02 20:56:00,1.675,1.6752,1.6742,1.6742,136300000.0
2005-02-02 20:57:00,1.6741,1.6749,1.6741,1.6742,136300000.0
2005-02-02 20:58:00,1.6746,1.675,1.6744,1.6747,136300000.0
2005-02-02 20:59:00,1.6746,1.6746,1.6739,1.6746,136300000.0
2005-02-02 21:00:00,1.6747,1.6749,1.6744,1.6745,136300000.0
2005-02-02 21:01:00,1.6746,1.6747,1.6743,1.6747,136300000.0
2005-02-02 21:02:00,1.6749,1.675,1.6747,1.6749,136300000.0
2005-02-02 21:03:00,1.675,1.675,1.6744,1.6744,136300000.0
2005-02-02 21:04:00,1.6741,1.6747,1.6741,1.6745,136300000.0
2005-02-02 21:05:00,1.6744,1.6746,1.6742,1.6744,136300000.0
2005-02-02 21:06:00,1.6743,1.6749,1.6743,1.6749,136300000.0
2005-02-02 21:07:00,1.6747,1.6749,1.6745,1.6745,136300000.0
2005-02-02 21:08:00,1.6746,1.6747,1.6743,1.6744,136300000.0
2005-02-02 21:09:00,1.6745,1.6745,1.6739,1.6741,136300000.0
2005-02-02 21:10:00,1.6743,1.6743,1.6737,1.6738,136300000.0
2005-02-02 21:11:00,1.674,1.674,1.6737,1.6738,136300000.0
2005-02-02 21:12:00,1.6739,1.6743,1.6737,1.6741,136300000.0
2005-02-02 21:13:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2005-02-02 21:14:00,1.6742,1.6745,1.6741,1.6745,136300000.0
2005-02-02 21:15:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2005-02-02 21:16:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2005-02-02 21:17:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2005-02-02 21:18:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2005-02-02 21:19:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-02-02 21:20:00,1.6749,1.6749,1.6745,1.6747,136300000.0
2005-02-02 21:21:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-02-02 21:22:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2005-02-02 21:23:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-02-02 21:25:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-02-02 21:26:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-02-02 21:27:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2005-02-02 21:28:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2005-02-02 21:29:00,1.675,1.675,1.674,1.674,136300000.0
2005-02-02 21:30:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-02-02 21:31:00,1.6742,1.6742,1.6734,1.6735,136300000.0
2005-02-02 21:32:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-02-02 21:33:00,1.6735,1.6735,1.6732,1.6734,136300000.0
2005-02-02 21:34:00,1.6732,1.6737,1.6732,1.6735,136300000.0
2005-02-02 21:35:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2005-02-02 21:36:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-02-02 21:37:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2005-02-02 21:38:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2005-02-02 21:39:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2005-02-02 21:40:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-02-02 21:41:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2005-02-02 21:42:00,1.6738,1.6739,1.6735,1.6738,136300000.0
2005-02-02 21:43:00,1.6739,1.674,1.6738,1.6738,136300000.0
2005-02-02 21:44:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2005-02-02 21:45:00,1.6739,1.6741,1.6735,1.6738,136300000.0
2005-02-02 21:46:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2005-02-02 21:47:00,1.6735,1.674,1.6735,1.674,136300000.0
2005-02-02 21:48:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2005-02-02 21:49:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2005-02-02 21:50:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2005-02-02 21:51:00,1.6737,1.6738,1.6734,1.6737,136300000.0
2005-02-02 21:52:00,1.6739,1.674,1.6737,1.6737,136300000.0
2005-02-02 21:53:00,1.6738,1.6744,1.6737,1.6739,136300000.0
2005-02-02 21:54:00,1.6741,1.6742,1.6737,1.674,136300000.0
2005-02-02 21:55:00,1.6737,1.6742,1.6737,1.6738,136300000.0
2005-02-02 21:56:00,1.674,1.6744,1.674,1.6742,136300000.0
2005-02-02 21:57:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2005-02-02 21:58:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2005-02-02 21:59:00,1.674,1.6743,1.674,1.674,136300000.0
2005-02-02 22:00:00,1.6739,1.6745,1.6739,1.6744,136300000.0
2005-02-02 22:01:00,1.674,1.6744,1.674,1.6742,136300000.0
2005-02-02 22:02:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2005-02-02 22:03:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2005-02-02 22:04:00,1.6742,1.6744,1.6741,1.6741,136300000.0
2005-02-02 22:05:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2005-02-02 22:06:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2005-02-02 22:07:00,1.674,1.6745,1.674,1.6745,136300000.0
2005-02-02 22:08:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2005-02-02 22:09:00,1.6743,1.6747,1.6743,1.6745,136300000.0
2005-02-02 22:10:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-02-02 22:11:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-02-02 22:12:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2005-02-02 22:13:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-02-02 22:14:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-02-02 22:15:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-02-02 22:16:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2005-02-02 22:17:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2005-02-02 22:18:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2005-02-02 22:19:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2005-02-02 22:20:00,1.6744,1.6745,1.6742,1.6745,136300000.0
2005-02-02 22:21:00,1.6744,1.6744,1.6741,1.6743,136300000.0
2005-02-02 22:22:00,1.6741,1.6741,1.6737,1.674,136300000.0
2005-02-02 22:23:00,1.6738,1.6743,1.6738,1.6741,136300000.0
2005-02-02 22:24:00,1.674,1.674,1.6738,1.674,136300000.0
2005-02-02 22:25:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2005-02-02 22:26:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2005-02-02 22:27:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2005-02-02 22:28:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-02-02 22:29:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2005-02-02 22:30:00,1.6737,1.6741,1.6734,1.6738,136300000.0
2005-02-02 22:31:00,1.6737,1.6741,1.6737,1.6739,136300000.0
2005-02-02 22:32:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-02-02 22:33:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-02-02 22:34:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-02-02 22:35:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-02-02 22:36:00,1.6734,1.6737,1.6732,1.6735,136300000.0
2005-02-02 22:37:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-02-02 22:38:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-02-02 22:39:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-02-02 22:40:00,1.6735,1.6738,1.6734,1.6734,136300000.0
2005-02-02 22:41:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2005-02-02 22:42:00,1.6737,1.6739,1.6735,1.6739,136300000.0
2005-02-02 22:43:00,1.6738,1.674,1.6737,1.6737,136300000.0
2005-02-02 22:44:00,1.6734,1.6734,1.673,1.6731,136300000.0
2005-02-02 22:45:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-02-02 22:46:00,1.6734,1.6737,1.6732,1.6732,136300000.0
2005-02-02 22:47:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-02-02 22:48:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-02-02 22:50:00,1.6731,1.6734,1.673,1.6734,136300000.0
2005-02-02 22:51:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-02-02 22:52:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2005-02-02 22:53:00,1.6734,1.6734,1.673,1.6731,136300000.0
2005-02-02 22:54:00,1.673,1.6732,1.6729,1.6729,136300000.0
2005-02-02 22:55:00,1.673,1.673,1.6726,1.673,136300000.0
2005-02-02 22:56:00,1.6731,1.6732,1.673,1.6731,136300000.0
2005-02-02 22:59:00,1.6732,1.6732,1.673,1.6732,136300000.0
2005-02-02 23:00:00,1.6732,1.6732,1.6728,1.6731,136300000.0
2005-02-02 23:01:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2005-02-02 23:02:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-02-02 23:03:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-02-02 23:04:00,1.6734,1.674,1.6734,1.674,136300000.0
2005-02-02 23:05:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-02-02 23:06:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2005-02-02 23:07:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2005-02-02 23:08:00,1.6734,1.6743,1.6734,1.6739,136300000.0
2005-02-02 23:09:00,1.6737,1.674,1.6734,1.6738,136300000.0
2005-02-02 23:10:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-02-02 23:11:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-02-02 23:12:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-02-02 23:13:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-02-02 23:14:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-02-02 23:15:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2005-02-02 23:16:00,1.6735,1.674,1.6735,1.6737,136300000.0
2005-02-02 23:17:00,1.6738,1.6739,1.6734,1.6734,136300000.0
2005-02-02 23:18:00,1.6735,1.6743,1.6734,1.6743,136300000.0
2005-02-02 23:19:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2005-02-02 23:20:00,1.6741,1.6743,1.674,1.6743,136300000.0
2005-02-02 23:21:00,1.6742,1.6746,1.6742,1.6742,136300000.0
2005-02-02 23:22:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-02-02 23:23:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-02-02 23:25:00,1.6744,1.6747,1.6744,1.6745,136300000.0
2005-02-02 23:26:00,1.6746,1.6747,1.6744,1.6744,136300000.0
2005-02-02 23:27:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-02-02 23:28:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-02-02 23:29:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-02-02 23:30:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-02-02 23:31:00,1.6746,1.6749,1.6745,1.6746,136300000.0
2005-02-02 23:32:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2005-02-02 23:33:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2005-02-02 23:34:00,1.6745,1.6747,1.674,1.674,136300000.0
2005-02-02 23:35:00,1.6741,1.6743,1.674,1.6741,136300000.0
2005-02-02 23:36:00,1.674,1.6741,1.6739,1.674,136300000.0
2005-02-02 23:37:00,1.6739,1.6739,1.6734,1.6737,136300000.0
2005-02-02 23:38:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2005-02-02 23:39:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-02-02 23:45:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2005-02-02 23:46:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2005-02-02 23:47:00,1.6735,1.6737,1.6732,1.6732,136300000.0
2005-02-02 23:48:00,1.6734,1.6747,1.6734,1.674,136300000.0
2005-02-02 23:49:00,1.6742,1.6744,1.6737,1.6737,136300000.0
2005-02-02 23:50:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-02-02 23:51:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-02-02 23:52:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2005-02-02 23:53:00,1.6735,1.674,1.6735,1.6737,136300000.0
2005-02-02 23:54:00,1.6736,1.6739,1.6734,1.6735,136300000.0
2005-02-02 23:55:00,1.6737,1.6742,1.6737,1.6739,136300000.0
2005-02-02 23:56:00,1.674,1.6742,1.674,1.6742,136300000.0
2005-02-02 23:57:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-02-02 23:58:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-02-02 23:59:00,1.674,1.674,1.674,1.674,136300000.0
2005-02-03 00:00:00,1.674,1.6741,1.6738,1.6739,136300000.0
2005-02-03 00:01:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-02-03 00:02:00,1.674,1.674,1.674,1.674,136300000.0
2005-02-03 00:04:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-02-03 00:05:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2005-02-03 00:06:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2005-02-03 00:07:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2005-02-03 00:08:00,1.6742,1.6745,1.6741,1.6743,136300000.0
2005-02-03 00:09:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-02-03 00:10:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-02-03 00:11:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-02-03 00:12:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-02-03 00:14:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-02-03 00:20:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2005-02-03 00:21:00,1.6747,1.6752,1.6747,1.6752,136300000.0
2005-02-03 00:22:00,1.675,1.6756,1.675,1.6755,136300000.0
2005-02-03 00:23:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-02-03 00:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-02-03 00:25:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2005-02-03 00:26:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-02-03 00:27:00,1.6755,1.676,1.6755,1.676,136300000.0
2005-02-03 00:28:00,1.6758,1.676,1.6758,1.6759,136300000.0
2005-02-03 00:29:00,1.6762,1.6763,1.6756,1.6756,136300000.0
2005-02-03 00:30:00,1.6755,1.6757,1.6754,1.6756,136300000.0
2005-02-03 00:31:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-02-03 00:32:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-02-03 00:33:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-02-03 00:34:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2005-02-03 00:35:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-02-03 00:36:00,1.6755,1.6756,1.6752,1.6752,136300000.0
2005-02-03 00:37:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-02-03 00:38:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-02-03 00:39:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-02-03 00:40:00,1.675,1.6755,1.675,1.6752,136300000.0
2005-02-03 00:41:00,1.675,1.6752,1.6747,1.6747,136300000.0
2005-02-03 00:42:00,1.6749,1.6752,1.6747,1.675,136300000.0
2005-02-03 00:43:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-02-03 00:44:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-02-03 00:45:00,1.675,1.675,1.675,1.675,136300000.0
2005-02-03 00:46:00,1.6752,1.6752,1.6749,1.675,136300000.0
2005-02-03 00:47:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-02-03 00:48:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-02-03 00:49:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-02-03 00:50:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-02-03 00:51:00,1.6752,1.6757,1.6752,1.6754,136300000.0
2005-02-03 00:52:00,1.6752,1.6754,1.675,1.675,136300000.0
2005-02-03 00:53:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-02-03 00:54:00,1.6749,1.675,1.6747,1.6749,136300000.0
2005-02-03 00:55:00,1.675,1.675,1.6749,1.675,136300000.0
2005-02-03 00:58:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-02-03 00:59:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-02-03 01:00:00,1.6754,1.6754,1.675,1.6752,136300000.0
2005-02-03 01:01:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2005-02-03 01:02:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-02-03 01:03:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2005-02-03 01:04:00,1.6755,1.6757,1.6754,1.6755,136300000.0
2005-02-03 01:05:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2005-02-03 01:06:00,1.6756,1.6759,1.675,1.6757,136300000.0
2005-02-03 01:07:00,1.6756,1.6759,1.6755,1.6755,136300000.0
2005-02-03 01:08:00,1.6758,1.676,1.6758,1.6758,136300000.0
2005-02-03 01:09:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2005-02-03 01:10:00,1.6756,1.6761,1.6756,1.6761,136300000.0
2005-02-03 01:11:00,1.676,1.676,1.6754,1.6756,136300000.0
2005-02-03 01:12:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2005-02-03 01:13:00,1.6756,1.676,1.6756,1.6756,136300000.0
2005-02-03 01:14:00,1.6757,1.6761,1.6756,1.6761,136300000.0
2005-02-03 01:15:00,1.676,1.6763,1.6759,1.6763,136300000.0
2005-02-03 01:16:00,1.6762,1.6766,1.6762,1.6763,136300000.0
2005-02-03 01:17:00,1.6764,1.6766,1.6762,1.6762,136300000.0
2005-02-03 01:18:00,1.6764,1.6767,1.6763,1.6763,136300000.0
2005-02-03 01:19:00,1.6764,1.6765,1.6761,1.6762,136300000.0
2005-02-03 01:20:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2005-02-03 01:21:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2005-02-03 01:23:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2005-02-03 01:24:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-02-03 01:25:00,1.6763,1.6765,1.6761,1.6763,136300000.0
2005-02-03 01:26:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2005-02-03 01:27:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2005-02-03 01:28:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2005-02-03 01:29:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2005-02-03 01:30:00,1.6761,1.6764,1.6754,1.6759,136300000.0
2005-02-03 01:31:00,1.6756,1.6759,1.6752,1.6756,136300000.0
2005-02-03 01:32:00,1.6754,1.6761,1.6754,1.676,136300000.0
2005-02-03 01:33:00,1.6757,1.676,1.6754,1.6757,136300000.0
2005-02-03 01:34:00,1.6756,1.676,1.6756,1.6759,136300000.0
2005-02-03 01:35:00,1.676,1.6763,1.676,1.6762,136300000.0
2005-02-03 01:36:00,1.6763,1.6763,1.676,1.6762,136300000.0
2005-02-03 01:37:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2005-02-03 01:38:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2005-02-03 01:39:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2005-02-03 01:40:00,1.6765,1.6766,1.676,1.6766,136300000.0
2005-02-03 01:41:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2005-02-03 01:42:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2005-02-03 01:43:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2005-02-03 01:44:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2005-02-03 01:45:00,1.6759,1.6763,1.6759,1.6761,136300000.0
2005-02-03 01:46:00,1.676,1.6763,1.6759,1.6762,136300000.0
2005-02-03 01:47:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2005-02-03 01:48:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-02-03 01:49:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-02-03 01:50:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2005-02-03 01:52:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2005-02-03 01:53:00,1.6765,1.677,1.6763,1.677,136300000.0
2005-02-03 01:54:00,1.6763,1.677,1.6762,1.6767,136300000.0
2005-02-03 01:55:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2005-02-03 01:56:00,1.6767,1.6768,1.6762,1.6763,136300000.0
2005-02-03 01:57:00,1.6764,1.6765,1.676,1.6765,136300000.0
2005-02-03 01:58:00,1.6763,1.6766,1.6762,1.6765,136300000.0
2005-02-03 01:59:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2005-02-03 02:00:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2005-02-03 02:01:00,1.6769,1.6773,1.6767,1.6773,136300000.0
2005-02-03 02:02:00,1.6773,1.6776,1.677,1.6776,136300000.0
2005-02-03 02:03:00,1.6775,1.6775,1.6768,1.6773,136300000.0
2005-02-03 02:04:00,1.6774,1.6774,1.677,1.6774,136300000.0
2005-02-03 02:05:00,1.6773,1.6775,1.677,1.6773,136300000.0
2005-02-03 02:06:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2005-02-03 02:07:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2005-02-03 02:08:00,1.6779,1.678,1.6775,1.6775,136300000.0
2005-02-03 02:09:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-02-03 02:10:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-02-03 02:11:00,1.6778,1.6784,1.6778,1.6782,136300000.0
2005-02-03 02:12:00,1.6781,1.6782,1.6775,1.6775,136300000.0
2005-02-03 02:13:00,1.6776,1.6776,1.677,1.6774,136300000.0
2005-02-03 02:14:00,1.6772,1.6776,1.677,1.6775,136300000.0
2005-02-03 02:15:00,1.6776,1.6779,1.6774,1.6778,136300000.0
2005-02-03 02:16:00,1.6779,1.6779,1.6772,1.6775,136300000.0
2005-02-03 02:17:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2005-02-03 02:18:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2005-02-03 02:19:00,1.6779,1.6779,1.6773,1.6775,136300000.0
2005-02-03 02:20:00,1.6776,1.6778,1.6775,1.6776,136300000.0
2005-02-03 02:21:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2005-02-03 02:22:00,1.6773,1.6774,1.677,1.6772,136300000.0
2005-02-03 02:23:00,1.6773,1.6776,1.6772,1.6776,136300000.0
2005-02-03 02:24:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2005-02-03 02:25:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2005-02-03 02:26:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2005-02-03 02:27:00,1.6776,1.6779,1.6773,1.6776,136300000.0
2005-02-03 02:28:00,1.6775,1.6781,1.6775,1.678,136300000.0
2005-02-03 02:29:00,1.6779,1.6781,1.6776,1.6778,136300000.0
2005-02-03 02:30:00,1.6779,1.6782,1.6778,1.6782,136300000.0
2005-02-03 02:31:00,1.6784,1.6785,1.678,1.6782,136300000.0
2005-02-03 02:32:00,1.6781,1.6785,1.678,1.6785,136300000.0
2005-02-03 02:33:00,1.6782,1.6786,1.6781,1.6782,136300000.0
2005-02-03 02:34:00,1.6781,1.6781,1.6778,1.678,136300000.0
2005-02-03 02:35:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2005-02-03 02:36:00,1.6776,1.678,1.6775,1.678,136300000.0
2005-02-03 02:37:00,1.6778,1.6779,1.6773,1.6775,136300000.0
2005-02-03 02:38:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-02-03 02:39:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-02-03 02:40:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-02-03 02:41:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2005-02-03 02:42:00,1.6775,1.6778,1.6774,1.6776,136300000.0
2005-02-03 02:43:00,1.6778,1.678,1.6778,1.678,136300000.0
2005-02-03 02:44:00,1.6779,1.678,1.6779,1.6779,136300000.0
2005-02-03 02:45:00,1.6778,1.6781,1.6778,1.678,136300000.0
2005-02-03 02:46:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2005-02-03 02:47:00,1.6775,1.678,1.6775,1.6779,136300000.0
2005-02-03 02:48:00,1.678,1.6782,1.6779,1.6781,136300000.0
2005-02-03 02:49:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2005-02-03 02:50:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2005-02-03 02:51:00,1.6778,1.678,1.6776,1.6778,136300000.0
2005-02-03 02:52:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-02-03 02:53:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-02-03 02:54:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2005-02-03 02:55:00,1.6776,1.678,1.6775,1.6778,136300000.0
2005-02-03 02:56:00,1.6776,1.6776,1.6772,1.6774,136300000.0
2005-02-03 02:57:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2005-02-03 02:58:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2005-02-03 02:59:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2005-02-03 03:00:00,1.6769,1.6774,1.6769,1.6772,136300000.0
2005-02-03 03:01:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-02-03 03:02:00,1.677,1.677,1.6768,1.6768,136300000.0
2005-02-03 03:03:00,1.6769,1.6773,1.6768,1.6768,136300000.0
2005-02-03 03:04:00,1.6767,1.677,1.6767,1.6769,136300000.0
2005-02-03 03:05:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-02-03 03:06:00,1.6772,1.6772,1.677,1.677,136300000.0
2005-02-03 03:07:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-02-03 03:08:00,1.677,1.677,1.6768,1.6769,136300000.0
2005-02-03 03:09:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-02-03 03:10:00,1.6768,1.6773,1.6768,1.677,136300000.0
2005-02-03 03:11:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2005-02-03 03:12:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2005-02-03 03:13:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2005-02-03 03:14:00,1.677,1.677,1.6769,1.677,136300000.0
2005-02-03 03:15:00,1.6774,1.6775,1.677,1.677,136300000.0
2005-02-03 03:16:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2005-02-03 03:17:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-02-03 03:18:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-02-03 03:19:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2005-02-03 03:21:00,1.6776,1.6778,1.6774,1.6775,136300000.0
2005-02-03 03:22:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-02-03 03:23:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-02-03 03:24:00,1.6774,1.6775,1.6772,1.6773,136300000.0
2005-02-03 03:25:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2005-02-03 03:26:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2005-02-03 03:27:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-02-03 03:28:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2005-02-03 03:29:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-02-03 03:30:00,1.6775,1.6776,1.677,1.6775,136300000.0
2005-02-03 03:31:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2005-02-03 03:32:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-02-03 03:33:00,1.6776,1.6776,1.6772,1.6774,136300000.0
2005-02-03 03:34:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2005-02-03 03:35:00,1.6769,1.6775,1.6765,1.6773,136300000.0
2005-02-03 03:36:00,1.6774,1.6774,1.6769,1.6773,136300000.0
2005-02-03 03:37:00,1.6772,1.6774,1.677,1.6774,136300000.0
2005-02-03 03:38:00,1.6773,1.6773,1.6769,1.677,136300000.0
2005-02-03 03:39:00,1.6769,1.677,1.6768,1.6769,136300000.0
2005-02-03 03:40:00,1.677,1.677,1.6767,1.677,136300000.0
2005-02-03 03:41:00,1.6769,1.677,1.6765,1.6767,136300000.0
2005-02-03 03:42:00,1.6766,1.677,1.6766,1.6769,136300000.0
2005-02-03 03:43:00,1.677,1.677,1.6769,1.677,136300000.0
2005-02-03 03:44:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-02-03 03:45:00,1.677,1.677,1.6764,1.6767,136300000.0
2005-02-03 03:46:00,1.6768,1.6775,1.6766,1.6773,136300000.0
2005-02-03 03:47:00,1.6774,1.6775,1.677,1.677,136300000.0
2005-02-03 03:48:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2005-02-03 03:49:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-02-03 03:50:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2005-02-03 03:51:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-02-03 03:52:00,1.677,1.6773,1.677,1.6772,136300000.0
2005-02-03 03:53:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-02-03 03:55:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2005-02-03 03:56:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-02-03 03:57:00,1.6775,1.6775,1.677,1.677,136300000.0
2005-02-03 03:58:00,1.6772,1.6772,1.677,1.677,136300000.0
2005-02-03 03:59:00,1.6772,1.6772,1.677,1.6772,136300000.0
2005-02-03 04:00:00,1.677,1.6776,1.6768,1.6775,136300000.0
2005-02-03 04:01:00,1.6774,1.6775,1.6769,1.6769,136300000.0
2005-02-03 04:02:00,1.6768,1.6773,1.6768,1.6773,136300000.0
2005-02-03 04:03:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-02-03 04:04:00,1.6773,1.6775,1.677,1.6774,136300000.0
2005-02-03 04:05:00,1.6775,1.6775,1.6772,1.6775,136300000.0
2005-02-03 04:06:00,1.6774,1.6778,1.677,1.677,136300000.0
2005-02-03 04:07:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2005-02-03 04:08:00,1.677,1.6773,1.6767,1.6768,136300000.0
2005-02-03 04:09:00,1.6767,1.677,1.6765,1.6769,136300000.0
2005-02-03 04:10:00,1.677,1.677,1.677,1.677,136300000.0
2005-02-03 04:12:00,1.6772,1.6772,1.677,1.677,136300000.0
2005-02-03 04:13:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-02-03 04:14:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-02-03 04:15:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-02-03 04:16:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2005-02-03 04:17:00,1.6772,1.6774,1.677,1.6774,136300000.0
2005-02-03 04:18:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2005-02-03 04:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-02-03 04:20:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2005-02-03 04:21:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-02-03 04:23:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-02-03 04:24:00,1.677,1.678,1.677,1.678,136300000.0
2005-02-03 04:25:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2005-02-03 04:26:00,1.6776,1.678,1.6776,1.6779,136300000.0
2005-02-03 04:27:00,1.6776,1.6781,1.6774,1.6774,136300000.0
2005-02-03 04:28:00,1.6773,1.6778,1.6773,1.6774,136300000.0
2005-02-03 04:29:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2005-02-03 04:30:00,1.6778,1.678,1.6776,1.6779,136300000.0
2005-02-03 04:31:00,1.678,1.678,1.6775,1.6775,136300000.0
2005-02-03 04:32:00,1.6778,1.678,1.6778,1.678,136300000.0
2005-02-03 04:33:00,1.6776,1.678,1.6776,1.6778,136300000.0
2005-02-03 04:34:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-02-03 04:35:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-02-03 04:36:00,1.6776,1.6781,1.6776,1.6779,136300000.0
2005-02-03 04:37:00,1.678,1.678,1.6775,1.6776,136300000.0
2005-02-03 04:38:00,1.6778,1.6778,1.6775,1.6778,136300000.0
2005-02-03 04:39:00,1.6779,1.678,1.6775,1.6775,136300000.0
2005-02-03 04:40:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-02-03 04:41:00,1.678,1.678,1.678,1.678,136300000.0
2005-02-03 04:42:00,1.6781,1.6781,1.6776,1.678,136300000.0
2005-02-03 04:43:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2005-02-03 04:44:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2005-02-03 04:46:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-02-03 04:47:00,1.6778,1.6785,1.6778,1.6782,136300000.0
2005-02-03 04:48:00,1.6781,1.6785,1.6781,1.6781,136300000.0
2005-02-03 04:49:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2005-02-03 04:50:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2005-02-03 04:51:00,1.6781,1.6782,1.678,1.6781,136300000.0
2005-02-03 04:53:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-02-03 04:56:00,1.6778,1.678,1.6778,1.678,136300000.0
2005-02-03 04:57:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2005-02-03 04:58:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-03 04:59:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-02-03 05:00:00,1.678,1.6781,1.6779,1.678,136300000.0
2005-02-03 05:01:00,1.6778,1.678,1.6774,1.6774,136300000.0
2005-02-03 05:02:00,1.6775,1.6779,1.6775,1.6776,136300000.0
2005-02-03 05:03:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2005-02-03 05:04:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-02-03 05:07:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2005-02-03 05:08:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-03 05:09:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-03 05:10:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2005-02-03 05:11:00,1.678,1.6784,1.678,1.6782,136300000.0
2005-02-03 05:13:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2005-02-03 05:14:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2005-02-03 05:15:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2005-02-03 05:16:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2005-02-03 05:17:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-03 05:19:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-02-03 05:20:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-02-03 05:21:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-03 05:22:00,1.678,1.6782,1.678,1.6782,136300000.0
2005-02-03 05:23:00,1.6781,1.6782,1.678,1.6781,136300000.0
2005-02-03 05:24:00,1.6782,1.6782,1.678,1.6781,136300000.0
2005-02-03 05:25:00,1.678,1.6782,1.678,1.6781,136300000.0
2005-02-03 05:27:00,1.678,1.678,1.6778,1.678,136300000.0
2005-02-03 05:29:00,1.6779,1.6781,1.6779,1.678,136300000.0
2005-02-03 05:30:00,1.6779,1.678,1.6778,1.678,136300000.0
2005-02-03 05:31:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-03 05:32:00,1.6782,1.6784,1.678,1.6782,136300000.0
2005-02-03 05:33:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2005-02-03 05:34:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-02-03 05:35:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-02-03 05:36:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2005-02-03 05:37:00,1.6782,1.6785,1.6781,1.6781,136300000.0
2005-02-03 05:38:00,1.6784,1.6786,1.6782,1.6785,136300000.0
2005-02-03 05:39:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2005-02-03 05:40:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2005-02-03 05:41:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2005-02-03 05:42:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2005-02-03 05:43:00,1.6786,1.679,1.6786,1.6786,136300000.0
2005-02-03 05:44:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-02-03 05:45:00,1.6784,1.6788,1.6784,1.6786,136300000.0
2005-02-03 05:46:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2005-02-03 05:47:00,1.6788,1.6791,1.6786,1.6789,136300000.0
2005-02-03 05:48:00,1.6788,1.679,1.6788,1.6789,136300000.0
2005-02-03 05:49:00,1.6788,1.6791,1.6788,1.6788,136300000.0
2005-02-03 05:50:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2005-02-03 05:51:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2005-02-03 05:52:00,1.6786,1.679,1.6786,1.679,136300000.0
2005-02-03 05:53:00,1.6788,1.679,1.6786,1.679,136300000.0
2005-02-03 05:54:00,1.6794,1.6794,1.6786,1.6789,136300000.0
2005-02-03 05:55:00,1.6788,1.679,1.6788,1.6789,136300000.0
2005-02-03 05:56:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2005-02-03 05:57:00,1.6789,1.6791,1.6787,1.6787,136300000.0
2005-02-03 05:58:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2005-02-03 05:59:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2005-02-03 06:00:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2005-02-03 06:01:00,1.6787,1.6788,1.6785,1.6787,136300000.0
2005-02-03 06:02:00,1.6786,1.679,1.6785,1.6789,136300000.0
2005-02-03 06:03:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2005-02-03 06:04:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2005-02-03 06:05:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2005-02-03 06:06:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2005-02-03 06:08:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2005-02-03 06:09:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2005-02-03 06:10:00,1.6789,1.6793,1.6789,1.6791,136300000.0
2005-02-03 06:11:00,1.6789,1.6792,1.6789,1.6789,136300000.0
2005-02-03 06:12:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-02-03 06:13:00,1.679,1.679,1.6788,1.6789,136300000.0
2005-02-03 06:14:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2005-02-03 06:15:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2005-02-03 06:16:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2005-02-03 06:17:00,1.6789,1.6793,1.6786,1.6786,136300000.0
2005-02-03 06:18:00,1.6788,1.679,1.6788,1.6788,136300000.0
2005-02-03 06:19:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2005-02-03 06:20:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2005-02-03 06:21:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-02-03 06:22:00,1.6784,1.6788,1.6784,1.6787,136300000.0
2005-02-03 06:23:00,1.6788,1.679,1.6787,1.6788,136300000.0
2005-02-03 06:24:00,1.679,1.6792,1.6788,1.679,136300000.0
2005-02-03 06:25:00,1.6788,1.679,1.6788,1.6789,136300000.0
2005-02-03 06:26:00,1.6788,1.679,1.6787,1.6787,136300000.0
2005-02-03 06:27:00,1.6791,1.6792,1.6789,1.6791,136300000.0
2005-02-03 06:28:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-02-03 06:29:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-02-03 06:30:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2005-02-03 06:31:00,1.6793,1.6798,1.6793,1.6798,136300000.0
2005-02-03 06:32:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2005-02-03 06:33:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-02-03 06:34:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-02-03 06:35:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-02-03 06:36:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2005-02-03 06:37:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2005-02-03 06:38:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2005-02-03 06:39:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2005-02-03 06:40:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2005-02-03 06:41:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2005-02-03 06:42:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-02-03 06:43:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-02-03 06:44:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2005-02-03 06:45:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2005-02-03 06:46:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2005-02-03 06:47:00,1.6793,1.6793,1.679,1.6791,136300000.0
2005-02-03 06:48:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-02-03 06:49:00,1.6792,1.6792,1.679,1.6791,136300000.0
2005-02-03 06:50:00,1.679,1.6793,1.679,1.6791,136300000.0
2005-02-03 06:51:00,1.679,1.6792,1.679,1.6792,136300000.0
2005-02-03 06:52:00,1.6791,1.6793,1.679,1.6793,136300000.0
2005-02-03 06:53:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2005-02-03 06:54:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2005-02-03 06:55:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-02-03 06:56:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2005-02-03 06:57:00,1.6794,1.6797,1.6793,1.6797,136300000.0
2005-02-03 06:58:00,1.6795,1.6797,1.6794,1.6797,136300000.0
2005-02-03 06:59:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2005-02-03 07:00:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2005-02-03 07:01:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2005-02-03 07:02:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2005-02-03 07:03:00,1.6792,1.6793,1.6787,1.6791,136300000.0
2005-02-03 07:04:00,1.6792,1.6792,1.679,1.6792,136300000.0
2005-02-03 07:05:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2005-02-03 07:06:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-02-03 07:07:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2005-02-03 07:08:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2005-02-03 07:09:00,1.6792,1.6792,1.6788,1.6791,136300000.0
2005-02-03 07:10:00,1.6788,1.6791,1.6786,1.6787,136300000.0
2005-02-03 07:11:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2005-02-03 07:12:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2005-02-03 07:13:00,1.6787,1.6792,1.6786,1.679,136300000.0
2005-02-03 07:14:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2005-02-03 07:15:00,1.6789,1.6791,1.6788,1.679,136300000.0
2005-02-03 07:17:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2005-02-03 07:18:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-02-03 07:19:00,1.6789,1.679,1.6788,1.6788,136300000.0
2005-02-03 07:20:00,1.6789,1.6791,1.6788,1.6788,136300000.0
2005-02-03 07:21:00,1.679,1.6791,1.6789,1.6791,136300000.0
2005-02-03 07:22:00,1.6788,1.6791,1.6788,1.679,136300000.0
2005-02-03 07:23:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2005-02-03 07:24:00,1.6788,1.679,1.6788,1.679,136300000.0
2005-02-03 07:25:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2005-02-03 07:26:00,1.6788,1.679,1.6787,1.6788,136300000.0
2005-02-03 07:27:00,1.6789,1.679,1.6788,1.679,136300000.0
2005-02-03 07:28:00,1.6791,1.6792,1.679,1.679,136300000.0
2005-02-03 07:29:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2005-02-03 07:30:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2005-02-03 07:31:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-02-03 07:32:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2005-02-03 07:33:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2005-02-03 07:34:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-02-03 07:36:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2005-02-03 07:37:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2005-02-03 07:38:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-02-03 07:39:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-02-03 07:40:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-02-03 07:41:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2005-02-03 07:42:00,1.6794,1.6798,1.6793,1.6794,136300000.0
2005-02-03 07:43:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2005-02-03 07:45:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2005-02-03 07:46:00,1.6799,1.6803,1.6794,1.6798,136300000.0
2005-02-03 07:47:00,1.6794,1.6795,1.6791,1.6794,136300000.0
2005-02-03 07:48:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2005-02-03 07:49:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2005-02-03 07:50:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2005-02-03 07:51:00,1.6794,1.6797,1.6792,1.6795,136300000.0
2005-02-03 07:52:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2005-02-03 07:53:00,1.6795,1.68,1.6795,1.68,136300000.0
2005-02-03 07:54:00,1.6799,1.6799,1.6794,1.6795,136300000.0
2005-02-03 07:55:00,1.6797,1.6798,1.6795,1.6797,136300000.0
2005-02-03 07:56:00,1.6798,1.6798,1.6793,1.6793,136300000.0
2005-02-03 07:57:00,1.6794,1.6795,1.6792,1.6792,136300000.0
2005-02-03 07:58:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2005-02-03 07:59:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2005-02-03 08:00:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2005-02-03 08:01:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-02-03 08:02:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2005-02-03 08:03:00,1.6793,1.6794,1.6786,1.6786,136300000.0
2005-02-03 08:04:00,1.6784,1.6787,1.6781,1.6783,136300000.0
2005-02-03 08:05:00,1.6784,1.6786,1.6781,1.6781,136300000.0
2005-02-03 08:06:00,1.6783,1.6783,1.6778,1.6782,136300000.0
2005-02-03 08:07:00,1.6783,1.6788,1.6783,1.6788,136300000.0
2005-02-03 08:08:00,1.6789,1.6792,1.6785,1.6792,136300000.0
2005-02-03 08:09:00,1.6793,1.6793,1.6782,1.6782,136300000.0
2005-02-03 08:10:00,1.6783,1.6789,1.6782,1.6788,136300000.0
2005-02-03 08:11:00,1.6787,1.6794,1.6784,1.6794,136300000.0
2005-02-03 08:12:00,1.6798,1.68,1.6793,1.6794,136300000.0
2005-02-03 08:13:00,1.6795,1.6796,1.6792,1.6795,136300000.0
2005-02-03 08:14:00,1.6799,1.6806,1.6799,1.6803,136300000.0
2005-02-03 08:15:00,1.6804,1.6804,1.6791,1.6796,136300000.0
2005-02-03 08:16:00,1.6797,1.6797,1.6792,1.6793,136300000.0
2005-02-03 08:17:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2005-02-03 08:18:00,1.6795,1.6796,1.6793,1.6793,136300000.0
2005-02-03 08:19:00,1.6792,1.6797,1.6792,1.6793,136300000.0
2005-02-03 08:20:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2005-02-03 08:21:00,1.6795,1.6796,1.679,1.6794,136300000.0
2005-02-03 08:22:00,1.6796,1.68,1.679,1.6795,136300000.0
2005-02-03 08:23:00,1.6794,1.6797,1.6793,1.6797,136300000.0
2005-02-03 08:24:00,1.6795,1.6799,1.6789,1.6789,136300000.0
2005-02-03 08:25:00,1.6791,1.6799,1.6789,1.6798,136300000.0
2005-02-03 08:26:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2005-02-03 08:27:00,1.6794,1.6797,1.679,1.6791,136300000.0
2005-02-03 08:28:00,1.6789,1.6792,1.6788,1.6792,136300000.0
2005-02-03 08:29:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2005-02-03 08:30:00,1.6791,1.6792,1.6785,1.6786,136300000.0
2005-02-03 08:31:00,1.6785,1.6787,1.6783,1.6783,136300000.0
2005-02-03 08:32:00,1.6782,1.6785,1.6781,1.6782,136300000.0
2005-02-03 08:33:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2005-02-03 08:34:00,1.6784,1.6785,1.6781,1.6783,136300000.0
2005-02-03 08:35:00,1.6779,1.6782,1.6777,1.6778,136300000.0
2005-02-03 08:36:00,1.6779,1.6779,1.6775,1.6779,136300000.0
2005-02-03 08:37:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2005-02-03 08:38:00,1.678,1.6781,1.678,1.678,136300000.0
2005-02-03 08:39:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2005-02-03 08:40:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2005-02-03 08:41:00,1.6779,1.678,1.6778,1.6778,136300000.0
2005-02-03 08:42:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2005-02-03 08:43:00,1.6778,1.6779,1.6776,1.6778,136300000.0
2005-02-03 08:44:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2005-02-03 08:45:00,1.6777,1.6782,1.6777,1.6779,136300000.0
2005-02-03 08:46:00,1.678,1.678,1.678,1.678,136300000.0
2005-02-03 08:47:00,1.6779,1.678,1.6778,1.6778,136300000.0
2005-02-03 08:48:00,1.678,1.678,1.6777,1.6777,136300000.0
2005-02-03 08:49:00,1.6776,1.6781,1.6775,1.6778,136300000.0
2005-02-03 08:50:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2005-02-03 08:51:00,1.678,1.678,1.6779,1.678,136300000.0
2005-02-03 08:52:00,1.6781,1.6782,1.678,1.678,136300000.0
2005-02-03 08:53:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2005-02-03 08:54:00,1.6776,1.6778,1.6775,1.6776,136300000.0
2005-02-03 08:55:00,1.6777,1.6783,1.6773,1.6775,136300000.0
2005-02-03 08:56:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2005-02-03 08:57:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2005-02-03 08:58:00,1.6773,1.6776,1.6772,1.6775,136300000.0
2005-02-03 08:59:00,1.6774,1.6778,1.6772,1.6775,136300000.0
2005-02-03 09:00:00,1.6774,1.6781,1.6774,1.6778,136300000.0
2005-02-03 09:01:00,1.678,1.678,1.6778,1.6779,136300000.0
2005-02-03 09:02:00,1.6778,1.6782,1.6778,1.678,136300000.0
2005-02-03 09:03:00,1.6779,1.6781,1.6778,1.6779,136300000.0
2005-02-03 09:04:00,1.6778,1.678,1.6778,1.6778,136300000.0
2005-02-03 09:05:00,1.6777,1.678,1.6776,1.678,136300000.0
2005-02-03 09:06:00,1.6779,1.678,1.6778,1.6779,136300000.0
2005-02-03 09:07:00,1.678,1.6781,1.6777,1.6781,136300000.0
2005-02-03 09:08:00,1.6779,1.678,1.6775,1.6777,136300000.0
2005-02-03 09:09:00,1.6776,1.6779,1.6775,1.6779,136300000.0
2005-02-03 09:10:00,1.6778,1.678,1.6778,1.6778,136300000.0
2005-02-03 09:11:00,1.6777,1.678,1.6777,1.678,136300000.0
2005-02-03 09:12:00,1.6781,1.6783,1.678,1.6781,136300000.0
2005-02-03 09:13:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2005-02-03 09:14:00,1.6782,1.6785,1.6781,1.6781,136300000.0
2005-02-03 09:15:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2005-02-03 09:16:00,1.678,1.6782,1.6779,1.6779,136300000.0
2005-02-03 09:17:00,1.6781,1.6783,1.678,1.6782,136300000.0
2005-02-03 09:18:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2005-02-03 09:19:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-02-03 09:20:00,1.678,1.6782,1.6779,1.6779,136300000.0
2005-02-03 09:21:00,1.678,1.6782,1.6779,1.6782,136300000.0
2005-02-03 09:22:00,1.678,1.6783,1.6778,1.6778,136300000.0
2005-02-03 09:23:00,1.6779,1.6781,1.6777,1.6777,136300000.0
2005-02-03 09:24:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2005-02-03 09:25:00,1.6778,1.678,1.6778,1.678,136300000.0
2005-02-03 09:26:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2005-02-03 09:27:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2005-02-03 09:28:00,1.6782,1.6785,1.678,1.678,136300000.0
2005-02-03 09:29:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2005-02-03 09:30:00,1.6778,1.6781,1.6778,1.678,136300000.0
2005-02-03 09:31:00,1.6783,1.6783,1.6776,1.6777,136300000.0
2005-02-03 09:32:00,1.6776,1.6782,1.6776,1.6778,136300000.0
2005-02-03 09:33:00,1.6777,1.6779,1.6776,1.6777,136300000.0
2005-02-03 09:34:00,1.6778,1.6781,1.6777,1.6779,136300000.0
2005-02-03 09:35:00,1.6778,1.6781,1.6778,1.678,136300000.0
2005-02-03 09:36:00,1.6781,1.6785,1.678,1.678,136300000.0
2005-02-03 09:37:00,1.6782,1.6783,1.678,1.6781,136300000.0
2005-02-03 09:38:00,1.6782,1.6783,1.6779,1.6781,136300000.0
2005-02-03 09:39:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2005-02-03 09:40:00,1.678,1.6782,1.6776,1.6777,136300000.0
2005-02-03 09:41:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2005-02-03 09:42:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2005-02-03 09:43:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-02-03 09:44:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2005-02-03 09:45:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2005-02-03 09:46:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2005-02-03 09:47:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-03 09:48:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-03 09:49:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-03 09:50:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2005-02-03 09:51:00,1.6782,1.6783,1.6777,1.6777,136300000.0
2005-02-03 09:52:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2005-02-03 09:53:00,1.6776,1.6777,1.6774,1.6775,136300000.0
2005-02-03 09:54:00,1.6776,1.6778,1.6775,1.6776,136300000.0
2005-02-03 09:55:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2005-02-03 09:56:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-02-03 09:57:00,1.6775,1.6779,1.6774,1.6778,136300000.0
2005-02-03 09:58:00,1.6777,1.6781,1.6777,1.678,136300000.0
2005-02-03 09:59:00,1.6778,1.678,1.6778,1.678,136300000.0
2005-02-03 10:00:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2005-02-03 10:01:00,1.6781,1.6782,1.678,1.678,136300000.0
2005-02-03 10:02:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-03 10:03:00,1.6783,1.6784,1.6779,1.6779,136300000.0
2005-02-03 10:04:00,1.6778,1.6783,1.6778,1.678,136300000.0
2005-02-03 10:05:00,1.6781,1.6786,1.6775,1.6783,136300000.0
2005-02-03 10:06:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2005-02-03 10:07:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2005-02-03 10:08:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2005-02-03 10:09:00,1.6784,1.6786,1.6781,1.6781,136300000.0
2005-02-03 10:10:00,1.6782,1.6788,1.6781,1.6786,136300000.0
2005-02-03 10:11:00,1.6788,1.679,1.6786,1.6787,136300000.0
2005-02-03 10:12:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2005-02-03 10:13:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2005-02-03 10:14:00,1.6784,1.6787,1.6783,1.6787,136300000.0
2005-02-03 10:15:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2005-02-03 10:16:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2005-02-03 10:17:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2005-02-03 10:18:00,1.6787,1.6787,1.6782,1.6785,136300000.0
2005-02-03 10:19:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2005-02-03 10:20:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-02-03 10:21:00,1.6786,1.6788,1.6783,1.6783,136300000.0
2005-02-03 10:22:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2005-02-03 10:23:00,1.6788,1.679,1.6788,1.6788,136300000.0
2005-02-03 10:24:00,1.6789,1.6791,1.6785,1.6791,136300000.0
2005-02-03 10:25:00,1.679,1.6791,1.6786,1.6788,136300000.0
2005-02-03 10:26:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2005-02-03 10:27:00,1.6785,1.6789,1.6785,1.6788,136300000.0
2005-02-03 10:28:00,1.6787,1.6788,1.6785,1.6786,136300000.0
2005-02-03 10:29:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2005-02-03 10:30:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2005-02-03 10:31:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2005-02-03 10:32:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2005-02-03 10:33:00,1.6792,1.6792,1.679,1.6791,136300000.0
2005-02-03 10:34:00,1.679,1.6792,1.679,1.6792,136300000.0
2005-02-03 10:35:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2005-02-03 10:36:00,1.679,1.6793,1.679,1.6793,136300000.0
2005-02-03 10:37:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2005-02-03 10:38:00,1.6791,1.6792,1.6789,1.679,136300000.0
2005-02-03 10:39:00,1.6789,1.679,1.6789,1.679,136300000.0
2005-02-03 10:40:00,1.6789,1.679,1.6788,1.6788,136300000.0
2005-02-03 10:41:00,1.6786,1.6787,1.6784,1.6785,136300000.0
2005-02-03 10:42:00,1.6787,1.679,1.6785,1.6785,136300000.0
2005-02-03 10:43:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2005-02-03 10:44:00,1.6784,1.6788,1.6783,1.6785,136300000.0
2005-02-03 10:45:00,1.6784,1.6785,1.6781,1.6781,136300000.0
2005-02-03 10:46:00,1.6779,1.6781,1.6779,1.678,136300000.0
2005-02-03 10:47:00,1.6779,1.678,1.6778,1.6779,136300000.0
2005-02-03 10:48:00,1.678,1.678,1.6776,1.6779,136300000.0
2005-02-03 10:49:00,1.678,1.678,1.6778,1.6778,136300000.0
2005-02-03 10:50:00,1.6777,1.6779,1.6773,1.6777,136300000.0
2005-02-03 10:51:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2005-02-03 10:52:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2005-02-03 10:53:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2005-02-03 10:54:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2005-02-03 10:55:00,1.6777,1.678,1.6777,1.678,136300000.0
2005-02-03 10:56:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2005-02-03 10:57:00,1.678,1.6781,1.6778,1.678,136300000.0
2005-02-03 10:58:00,1.6779,1.6781,1.6778,1.678,136300000.0
2005-02-03 10:59:00,1.6778,1.678,1.6778,1.678,136300000.0
2005-02-03 11:00:00,1.6781,1.6781,1.678,1.6781,136300000.0
2005-02-03 11:01:00,1.678,1.6782,1.678,1.6782,136300000.0
2005-02-03 11:02:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2005-02-03 11:03:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2005-02-03 11:04:00,1.6784,1.6787,1.6784,1.6785,136300000.0
2005-02-03 11:05:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2005-02-03 11:06:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2005-02-03 11:07:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2005-02-03 11:08:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2005-02-03 11:09:00,1.6789,1.6789,1.6784,1.6785,136300000.0
2005-02-03 11:10:00,1.6786,1.6792,1.6786,1.6791,136300000.0
2005-02-03 11:11:00,1.679,1.6796,1.6788,1.6791,136300000.0
2005-02-03 11:12:00,1.6789,1.679,1.6783,1.6785,136300000.0
2005-02-03 11:13:00,1.6786,1.679,1.6785,1.6789,136300000.0
2005-02-03 11:14:00,1.679,1.6791,1.6788,1.6788,136300000.0
2005-02-03 11:15:00,1.6787,1.6791,1.6787,1.679,136300000.0
2005-02-03 11:16:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2005-02-03 11:17:00,1.679,1.679,1.6788,1.6788,136300000.0
2005-02-03 11:18:00,1.6789,1.6795,1.6789,1.6795,136300000.0
2005-02-03 11:19:00,1.6793,1.6796,1.6792,1.6794,136300000.0
2005-02-03 11:20:00,1.6792,1.6793,1.6788,1.6788,136300000.0
2005-02-03 11:21:00,1.6787,1.6788,1.6785,1.6786,136300000.0
2005-02-03 11:22:00,1.6789,1.679,1.6786,1.679,136300000.0
2005-02-03 11:23:00,1.6789,1.6792,1.6789,1.679,136300000.0
2005-02-03 11:24:00,1.6788,1.679,1.6787,1.6788,136300000.0
2005-02-03 11:25:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2005-02-03 11:26:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2005-02-03 11:27:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2005-02-03 11:28:00,1.6787,1.6788,1.6785,1.6788,136300000.0
2005-02-03 11:29:00,1.6789,1.679,1.6789,1.6789,136300000.0
2005-02-03 11:30:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2005-02-03 11:31:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2005-02-03 11:32:00,1.6786,1.6787,1.6782,1.6785,136300000.0
2005-02-03 11:33:00,1.6786,1.6787,1.6784,1.6785,136300000.0
2005-02-03 11:34:00,1.6784,1.6788,1.6784,1.6787,136300000.0
2005-02-03 11:35:00,1.6788,1.6788,1.6784,1.6785,136300000.0
2005-02-03 11:36:00,1.6787,1.6787,1.6781,1.6785,136300000.0
2005-02-03 11:37:00,1.6784,1.6787,1.6783,1.6787,136300000.0
2005-02-03 11:38:00,1.6788,1.6791,1.6787,1.6788,136300000.0
2005-02-03 11:39:00,1.6789,1.679,1.6787,1.679,136300000.0
2005-02-03 11:40:00,1.6789,1.679,1.6786,1.6787,136300000.0
2005-02-03 11:41:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2005-02-03 11:42:00,1.6788,1.6788,1.6784,1.6785,136300000.0
2005-02-03 11:43:00,1.6786,1.6787,1.6783,1.6784,136300000.0
2005-02-03 11:44:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2005-02-03 11:45:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2005-02-03 11:46:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2005-02-03 11:47:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2005-02-03 11:48:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2005-02-03 11:49:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2005-02-03 11:50:00,1.6789,1.6789,1.6781,1.6781,136300000.0
2005-02-03 11:51:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2005-02-03 11:52:00,1.6785,1.6788,1.6782,1.6788,136300000.0
2005-02-03 11:53:00,1.6789,1.6789,1.6781,1.6781,136300000.0
2005-02-03 11:54:00,1.6779,1.6783,1.6776,1.6778,136300000.0
2005-02-03 11:55:00,1.6777,1.6781,1.6777,1.6779,136300000.0
2005-02-03 11:56:00,1.6778,1.678,1.6777,1.6779,136300000.0
2005-02-03 11:57:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2005-02-03 11:58:00,1.6779,1.678,1.6773,1.6778,136300000.0
2005-02-03 11:59:00,1.6781,1.6781,1.6771,1.6772,136300000.0
2005-02-03 12:00:00,1.6773,1.6781,1.6773,1.6781,136300000.0
2005-02-03 12:01:00,1.678,1.6782,1.678,1.6781,136300000.0
2005-02-03 12:02:00,1.678,1.6786,1.678,1.6786,136300000.0
2005-02-03 12:03:00,1.6783,1.6784,1.6779,1.678,136300000.0
2005-02-03 12:04:00,1.6779,1.6784,1.6774,1.6776,136300000.0
2005-02-03 12:05:00,1.6775,1.6784,1.6775,1.6784,136300000.0
2005-02-03 12:06:00,1.678,1.6784,1.678,1.6783,136300000.0
2005-02-03 12:07:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2005-02-03 12:08:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2005-02-03 12:09:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2005-02-03 12:10:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2005-02-03 12:11:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2005-02-03 12:12:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2005-02-03 12:13:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-02-03 12:14:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2005-02-03 12:15:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2005-02-03 12:16:00,1.6782,1.6783,1.678,1.678,136300000.0
2005-02-03 12:17:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-03 12:18:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-03 12:19:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2005-02-03 12:20:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2005-02-03 12:21:00,1.6779,1.6781,1.6776,1.6781,136300000.0
2005-02-03 12:22:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2005-02-03 12:23:00,1.678,1.6781,1.6778,1.6778,136300000.0
2005-02-03 12:24:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2005-02-03 12:25:00,1.6775,1.6782,1.6775,1.6777,136300000.0
2005-02-03 12:26:00,1.6776,1.6787,1.6776,1.6777,136300000.0
2005-02-03 12:27:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2005-02-03 12:28:00,1.6777,1.6777,1.6773,1.6776,136300000.0
2005-02-03 12:29:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2005-02-03 12:30:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2005-02-03 12:31:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2005-02-03 12:32:00,1.6775,1.6779,1.6775,1.6775,136300000.0
2005-02-03 12:33:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2005-02-03 12:34:00,1.6776,1.6778,1.6774,1.6778,136300000.0
2005-02-03 12:35:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2005-02-03 12:36:00,1.6779,1.678,1.6778,1.6779,136300000.0
2005-02-03 12:37:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2005-02-03 12:38:00,1.6778,1.678,1.6777,1.6779,136300000.0
2005-02-03 12:39:00,1.6778,1.6779,1.6765,1.6765,136300000.0
2005-02-03 12:40:00,1.6766,1.6778,1.6765,1.6777,136300000.0
2005-02-03 12:41:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-02-03 12:42:00,1.6777,1.678,1.6777,1.678,136300000.0
2005-02-03 12:43:00,1.6781,1.6782,1.6779,1.678,136300000.0
2005-02-03 12:44:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2005-02-03 12:45:00,1.678,1.6781,1.6779,1.678,136300000.0
2005-02-03 12:46:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-03 12:47:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-03 12:48:00,1.6778,1.6782,1.6778,1.6781,136300000.0
2005-02-03 12:49:00,1.678,1.6781,1.6779,1.678,136300000.0
2005-02-03 12:50:00,1.678,1.6781,1.6779,1.678,136300000.0
2005-02-03 12:51:00,1.6779,1.678,1.6779,1.678,136300000.0
2005-02-03 12:52:00,1.6781,1.6781,1.678,1.6781,136300000.0
2005-02-03 12:53:00,1.678,1.678,1.6776,1.6779,136300000.0
2005-02-03 12:54:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-02-03 12:55:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-02-03 12:56:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2005-02-03 12:57:00,1.6778,1.678,1.6776,1.6779,136300000.0
2005-02-03 12:58:00,1.6778,1.6781,1.6778,1.6779,136300000.0
2005-02-03 12:59:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2005-02-03 13:00:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2005-02-03 13:01:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2005-02-03 13:02:00,1.6777,1.678,1.6776,1.6779,136300000.0
2005-02-03 13:03:00,1.678,1.6781,1.6778,1.678,136300000.0
2005-02-03 13:04:00,1.6778,1.6781,1.6778,1.6779,136300000.0
2005-02-03 13:05:00,1.6778,1.6781,1.6778,1.678,136300000.0
2005-02-03 13:06:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2005-02-03 13:07:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2005-02-03 13:08:00,1.6787,1.6794,1.6787,1.6794,136300000.0
2005-02-03 13:09:00,1.6792,1.6794,1.6789,1.6789,136300000.0
2005-02-03 13:10:00,1.6786,1.6791,1.6786,1.6789,136300000.0
2005-02-03 13:11:00,1.6791,1.6798,1.6791,1.6796,136300000.0
2005-02-03 13:12:00,1.6798,1.6798,1.6794,1.6796,136300000.0
2005-02-03 13:13:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2005-02-03 13:14:00,1.6793,1.6797,1.6792,1.6796,136300000.0
2005-02-03 13:15:00,1.6794,1.6797,1.6789,1.6792,136300000.0
2005-02-03 13:16:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2005-02-03 13:17:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2005-02-03 13:18:00,1.6784,1.6794,1.6783,1.6792,136300000.0
2005-02-03 13:19:00,1.6791,1.6793,1.6788,1.679,136300000.0
2005-02-03 13:20:00,1.6789,1.6792,1.6785,1.6788,136300000.0
2005-02-03 13:21:00,1.6789,1.6789,1.6785,1.6786,136300000.0
2005-02-03 13:22:00,1.6788,1.6795,1.6788,1.6792,136300000.0
2005-02-03 13:23:00,1.679,1.6795,1.679,1.679,136300000.0
2005-02-03 13:24:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2005-02-03 13:25:00,1.6789,1.6793,1.6788,1.6788,136300000.0
2005-02-03 13:26:00,1.6789,1.6789,1.6776,1.678,136300000.0
2005-02-03 13:27:00,1.6779,1.6787,1.6779,1.6783,136300000.0
2005-02-03 13:28:00,1.6786,1.6787,1.6783,1.6783,136300000.0
2005-02-03 13:29:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2005-02-03 13:30:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-02-03 13:31:00,1.6784,1.6791,1.6783,1.6786,136300000.0
2005-02-03 13:32:00,1.6785,1.6789,1.6785,1.6787,136300000.0
2005-02-03 13:33:00,1.6789,1.6797,1.6788,1.6796,136300000.0
2005-02-03 13:34:00,1.6798,1.6798,1.6792,1.6795,136300000.0
2005-02-03 13:35:00,1.6796,1.6796,1.6791,1.6794,136300000.0
2005-02-03 13:36:00,1.6793,1.6793,1.679,1.6793,136300000.0
2005-02-03 13:37:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2005-02-03 13:38:00,1.6795,1.6798,1.6794,1.6797,136300000.0
2005-02-03 13:39:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2005-02-03 13:40:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2005-02-03 13:41:00,1.6796,1.6801,1.6792,1.6801,136300000.0
2005-02-03 13:42:00,1.68,1.6804,1.6796,1.6796,136300000.0
2005-02-03 13:43:00,1.6798,1.68,1.6791,1.68,136300000.0
2005-02-03 13:44:00,1.6799,1.6803,1.6797,1.6799,136300000.0
2005-02-03 13:45:00,1.68,1.68,1.6793,1.6795,136300000.0
2005-02-03 13:46:00,1.6794,1.6796,1.6788,1.6791,136300000.0
2005-02-03 13:47:00,1.6792,1.6796,1.6787,1.6791,136300000.0
2005-02-03 13:48:00,1.679,1.6798,1.6788,1.6794,136300000.0
2005-02-03 13:49:00,1.6793,1.6804,1.6793,1.6801,136300000.0
2005-02-03 13:50:00,1.6802,1.6806,1.6797,1.6801,136300000.0
2005-02-03 13:51:00,1.6802,1.6803,1.6796,1.6799,136300000.0
2005-02-03 13:52:00,1.68,1.6802,1.6794,1.6799,136300000.0
2005-02-03 13:53:00,1.6798,1.68,1.6794,1.6799,136300000.0
2005-02-03 13:54:00,1.6798,1.6809,1.6796,1.68,136300000.0
2005-02-03 13:55:00,1.6801,1.6803,1.6797,1.6797,136300000.0
2005-02-03 13:56:00,1.6796,1.68,1.6794,1.6799,136300000.0
2005-02-03 13:57:00,1.6798,1.68,1.6793,1.6799,136300000.0
2005-02-03 13:58:00,1.6796,1.6801,1.6794,1.6799,136300000.0
2005-02-03 13:59:00,1.68,1.6802,1.6789,1.6797,136300000.0
2005-02-03 14:00:00,1.6795,1.6799,1.679,1.6791,136300000.0
2005-02-03 14:01:00,1.6792,1.6798,1.679,1.6793,136300000.0
2005-02-03 14:02:00,1.6794,1.6795,1.6791,1.6793,136300000.0
2005-02-03 14:03:00,1.6792,1.6796,1.6791,1.6793,136300000.0
2005-02-03 14:04:00,1.6794,1.6799,1.6791,1.6798,136300000.0
2005-02-03 14:05:00,1.6796,1.6796,1.6787,1.6794,136300000.0
2005-02-03 14:06:00,1.6795,1.6796,1.6789,1.6792,136300000.0
2005-02-03 14:07:00,1.6793,1.6797,1.679,1.6791,136300000.0
2005-02-03 14:08:00,1.6792,1.6793,1.679,1.6791,136300000.0
2005-02-03 14:09:00,1.6789,1.6791,1.6787,1.6789,136300000.0
2005-02-03 14:10:00,1.679,1.6793,1.6788,1.6792,136300000.0
2005-02-03 14:11:00,1.6793,1.6794,1.6783,1.6791,136300000.0
2005-02-03 14:12:00,1.679,1.6796,1.6788,1.679,136300000.0
2005-02-03 14:13:00,1.6791,1.6794,1.679,1.6792,136300000.0
2005-02-03 14:14:00,1.679,1.6794,1.6789,1.6792,136300000.0
2005-02-03 14:15:00,1.6791,1.6793,1.6789,1.6789,136300000.0
2005-02-03 14:16:00,1.679,1.6791,1.6788,1.6789,136300000.0
2005-02-03 14:17:00,1.6788,1.6788,1.6785,1.6788,136300000.0
2005-02-03 14:18:00,1.6786,1.6789,1.6785,1.6789,136300000.0
2005-02-03 14:19:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-02-03 14:20:00,1.6792,1.6792,1.6787,1.6789,136300000.0
2005-02-03 14:21:00,1.6788,1.6789,1.6785,1.6787,136300000.0
2005-02-03 14:22:00,1.6788,1.6794,1.6786,1.6791,136300000.0
2005-02-03 14:23:00,1.6788,1.6794,1.6788,1.6791,136300000.0
2005-02-03 14:24:00,1.679,1.6792,1.6789,1.679,136300000.0
2005-02-03 14:25:00,1.6794,1.6794,1.679,1.679,136300000.0
2005-02-03 14:26:00,1.6788,1.6791,1.6787,1.6787,136300000.0
2005-02-03 14:27:00,1.6788,1.6794,1.6787,1.6788,136300000.0
2005-02-03 14:28:00,1.6786,1.6789,1.6783,1.6784,136300000.0
2005-02-03 14:29:00,1.6785,1.6792,1.6783,1.6783,136300000.0
2005-02-03 14:30:00,1.6782,1.6791,1.6782,1.6787,136300000.0
2005-02-03 14:31:00,1.6788,1.6793,1.6782,1.6787,136300000.0
2005-02-03 14:32:00,1.6788,1.6792,1.6784,1.6791,136300000.0
2005-02-03 14:33:00,1.6789,1.6793,1.6787,1.6788,136300000.0
2005-02-03 14:34:00,1.6789,1.6797,1.6788,1.6795,136300000.0
2005-02-03 14:35:00,1.6793,1.6799,1.6793,1.6794,136300000.0
2005-02-03 14:36:00,1.6797,1.6799,1.6792,1.6799,136300000.0
2005-02-03 14:37:00,1.6797,1.6805,1.6795,1.6795,136300000.0
2005-02-03 14:38:00,1.6796,1.6804,1.6796,1.68,136300000.0
2005-02-03 14:39:00,1.6801,1.6802,1.6793,1.6797,136300000.0
2005-02-03 14:40:00,1.6796,1.6802,1.6795,1.68,136300000.0
2005-02-03 14:41:00,1.6798,1.6803,1.6797,1.6799,136300000.0
2005-02-03 14:42:00,1.6797,1.682,1.6797,1.6816,136300000.0
2005-02-03 14:43:00,1.6815,1.6816,1.6808,1.6814,136300000.0
2005-02-03 14:44:00,1.6815,1.6819,1.6809,1.6812,136300000.0
2005-02-03 14:45:00,1.6811,1.6821,1.6809,1.6818,136300000.0
2005-02-03 14:46:00,1.6817,1.6817,1.6807,1.6812,136300000.0
2005-02-03 14:47:00,1.6811,1.6817,1.6804,1.6804,136300000.0
2005-02-03 14:48:00,1.6801,1.6807,1.6794,1.6798,136300000.0
2005-02-03 14:49:00,1.68,1.6813,1.68,1.6804,136300000.0
2005-02-03 14:50:00,1.6801,1.6806,1.6795,1.6799,136300000.0
2005-02-03 14:51:00,1.68,1.6801,1.6792,1.6801,136300000.0
2005-02-03 14:52:00,1.6799,1.6806,1.6796,1.6802,136300000.0
2005-02-03 14:53:00,1.6805,1.6807,1.6802,1.6803,136300000.0
2005-02-03 14:54:00,1.68,1.6802,1.6796,1.6796,136300000.0
2005-02-03 14:55:00,1.6797,1.6802,1.6796,1.68,136300000.0
2005-02-03 14:56:00,1.6801,1.6804,1.6792,1.68,136300000.0
2005-02-03 14:57:00,1.6799,1.6814,1.6796,1.681,136300000.0
2005-02-03 14:58:00,1.6808,1.6808,1.6799,1.6807,136300000.0
2005-02-03 14:59:00,1.6809,1.6809,1.6801,1.6805,136300000.0
2005-02-03 15:00:00,1.6804,1.6805,1.6799,1.6804,136300000.0
2005-02-03 15:01:00,1.6803,1.681,1.6799,1.6806,136300000.0
2005-02-03 15:02:00,1.6802,1.6816,1.68,1.6811,136300000.0
2005-02-03 15:03:00,1.681,1.6817,1.681,1.6812,136300000.0
2005-02-03 15:04:00,1.6816,1.6818,1.681,1.6818,136300000.0
2005-02-03 15:05:00,1.682,1.682,1.6808,1.6809,136300000.0
2005-02-03 15:06:00,1.681,1.6815,1.6807,1.6811,136300000.0
2005-02-03 15:07:00,1.681,1.6814,1.6809,1.6814,136300000.0
2005-02-03 15:08:00,1.6813,1.6814,1.6806,1.6814,136300000.0
2005-02-03 15:09:00,1.6813,1.6817,1.6804,1.6804,136300000.0
2005-02-03 15:10:00,1.6808,1.6814,1.6807,1.6809,136300000.0
2005-02-03 15:11:00,1.6812,1.6815,1.6808,1.6815,136300000.0
2005-02-03 15:12:00,1.6811,1.6819,1.6811,1.6816,136300000.0
2005-02-03 15:13:00,1.6817,1.6818,1.681,1.681,136300000.0
2005-02-03 15:14:00,1.6809,1.6812,1.6805,1.6812,136300000.0
2005-02-03 15:15:00,1.6811,1.6815,1.6808,1.6813,136300000.0
2005-02-03 15:16:00,1.6812,1.6818,1.6811,1.6815,136300000.0
2005-02-03 15:17:00,1.681,1.6818,1.681,1.6817,136300000.0
2005-02-03 15:18:00,1.6816,1.6828,1.6814,1.6821,136300000.0
2005-02-03 15:19:00,1.682,1.6826,1.682,1.6822,136300000.0
2005-02-03 15:20:00,1.6823,1.6835,1.6823,1.6832,136300000.0
2005-02-03 15:21:00,1.6833,1.6841,1.6833,1.6837,136300000.0
2005-02-03 15:22:00,1.6835,1.6835,1.683,1.6832,136300000.0
2005-02-03 15:23:00,1.6833,1.6845,1.6832,1.6835,136300000.0
2005-02-03 15:24:00,1.6834,1.6837,1.6829,1.6829,136300000.0
2005-02-03 15:25:00,1.683,1.6831,1.6827,1.6829,136300000.0
2005-02-03 15:26:00,1.6828,1.683,1.6826,1.683,136300000.0
2005-02-03 15:27:00,1.6832,1.6832,1.6821,1.6824,136300000.0
2005-02-03 15:28:00,1.6825,1.6826,1.6818,1.6824,136300000.0
2005-02-03 15:29:00,1.6826,1.6834,1.6826,1.6832,136300000.0
2005-02-03 15:30:00,1.683,1.6835,1.6827,1.6833,136300000.0
2005-02-03 15:31:00,1.6835,1.6836,1.6831,1.6833,136300000.0
2005-02-03 15:32:00,1.683,1.6836,1.6828,1.683,136300000.0
2005-02-03 15:33:00,1.6829,1.6835,1.6828,1.6834,136300000.0
2005-02-03 15:34:00,1.6835,1.6837,1.6832,1.6832,136300000.0
2005-02-03 15:35:00,1.6833,1.6841,1.6833,1.6837,136300000.0
2005-02-03 15:36:00,1.6838,1.6841,1.6833,1.6835,136300000.0
2005-02-03 15:37:00,1.6834,1.6837,1.683,1.6836,136300000.0
2005-02-03 15:38:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2005-02-03 15:39:00,1.6833,1.6836,1.6831,1.6835,136300000.0
2005-02-03 15:40:00,1.6832,1.6835,1.683,1.6833,136300000.0
2005-02-03 15:41:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2005-02-03 15:42:00,1.6837,1.6839,1.6832,1.6832,136300000.0
2005-02-03 15:43:00,1.6833,1.6837,1.6832,1.6833,136300000.0
2005-02-03 15:44:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2005-02-03 15:45:00,1.6831,1.6833,1.683,1.683,136300000.0
2005-02-03 15:46:00,1.6829,1.683,1.6827,1.6828,136300000.0
2005-02-03 15:47:00,1.6824,1.683,1.6822,1.6829,136300000.0
2005-02-03 15:48:00,1.683,1.6831,1.6829,1.6831,136300000.0
2005-02-03 15:49:00,1.683,1.6833,1.6829,1.6833,136300000.0
2005-02-03 15:50:00,1.6835,1.6842,1.6834,1.6838,136300000.0
2005-02-03 15:51:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2005-02-03 15:52:00,1.6844,1.6854,1.6838,1.6851,136300000.0
2005-02-03 15:53:00,1.6852,1.6852,1.6846,1.6847,136300000.0
2005-02-03 15:54:00,1.6846,1.6849,1.6838,1.6849,136300000.0
2005-02-03 15:55:00,1.6848,1.6852,1.6843,1.6852,136300000.0
2005-02-03 15:56:00,1.6854,1.6863,1.6854,1.6856,136300000.0
2005-02-03 15:57:00,1.6857,1.6863,1.6857,1.6858,136300000.0
2005-02-03 15:58:00,1.6857,1.6876,1.6857,1.6876,136300000.0
2005-02-03 15:59:00,1.6874,1.6874,1.6855,1.6855,136300000.0
2005-02-03 16:00:00,1.6856,1.6866,1.6848,1.6864,136300000.0
2005-02-03 16:01:00,1.6861,1.6869,1.6854,1.6859,136300000.0
2005-02-03 16:02:00,1.6863,1.6866,1.6855,1.6863,136300000.0
2005-02-03 16:03:00,1.6864,1.6868,1.686,1.6862,136300000.0
2005-02-03 16:04:00,1.686,1.6866,1.6858,1.6864,136300000.0
2005-02-03 16:05:00,1.6867,1.6867,1.6859,1.6864,136300000.0
2005-02-03 16:06:00,1.6864,1.6864,1.6855,1.6858,136300000.0
2005-02-03 16:07:00,1.6857,1.6866,1.6853,1.6864,136300000.0
2005-02-03 16:08:00,1.6863,1.6864,1.6859,1.6864,136300000.0
2005-02-03 16:09:00,1.6863,1.6864,1.6856,1.6861,136300000.0
2005-02-03 16:10:00,1.686,1.6866,1.6849,1.685,136300000.0
2005-02-03 16:11:00,1.6851,1.6851,1.6847,1.6848,136300000.0
2005-02-03 16:12:00,1.6846,1.6849,1.6843,1.6845,136300000.0
2005-02-03 16:13:00,1.6844,1.6849,1.6842,1.6846,136300000.0
2005-02-03 16:14:00,1.6845,1.6848,1.6839,1.6841,136300000.0
2005-02-03 16:15:00,1.684,1.6842,1.6834,1.6841,136300000.0
2005-02-03 16:16:00,1.6842,1.6846,1.6838,1.6841,136300000.0
2005-02-03 16:17:00,1.684,1.6844,1.6838,1.6844,136300000.0
2005-02-03 16:18:00,1.6843,1.6846,1.6839,1.6843,136300000.0
2005-02-03 16:19:00,1.6841,1.6845,1.6839,1.6844,136300000.0
2005-02-03 16:20:00,1.6845,1.6847,1.6842,1.6843,136300000.0
2005-02-03 16:21:00,1.6847,1.6847,1.6841,1.6841,136300000.0
2005-02-03 16:22:00,1.684,1.6845,1.6836,1.6841,136300000.0
2005-02-03 16:23:00,1.6842,1.6845,1.6833,1.6842,136300000.0
2005-02-03 16:24:00,1.6843,1.6856,1.6843,1.6853,136300000.0
2005-02-03 16:25:00,1.685,1.6855,1.6844,1.6849,136300000.0
2005-02-03 16:26:00,1.685,1.685,1.6846,1.685,136300000.0
2005-02-03 16:27:00,1.6849,1.6852,1.6848,1.6851,136300000.0
2005-02-03 16:28:00,1.685,1.6854,1.6848,1.6852,136300000.0
2005-02-03 16:29:00,1.685,1.6851,1.6847,1.6848,136300000.0
2005-02-03 16:30:00,1.6849,1.6851,1.6845,1.6847,136300000.0
2005-02-03 16:31:00,1.6846,1.6848,1.684,1.6844,136300000.0
2005-02-03 16:32:00,1.6847,1.6848,1.684,1.6841,136300000.0
2005-02-03 16:33:00,1.6842,1.6846,1.684,1.6842,136300000.0
2005-02-03 16:34:00,1.6843,1.6844,1.6835,1.6835,136300000.0
2005-02-03 16:35:00,1.6833,1.6839,1.6831,1.6838,136300000.0
2005-02-03 16:36:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2005-02-03 16:37:00,1.6842,1.6845,1.684,1.6842,136300000.0
2005-02-03 16:38:00,1.6841,1.6843,1.6839,1.684,136300000.0
2005-02-03 16:39:00,1.6841,1.6842,1.684,1.6841,136300000.0
2005-02-03 16:40:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2005-02-03 16:41:00,1.6842,1.6845,1.684,1.6843,136300000.0
2005-02-03 16:42:00,1.6844,1.6845,1.6841,1.6843,136300000.0
2005-02-03 16:43:00,1.6844,1.6848,1.6842,1.6848,136300000.0
2005-02-03 16:44:00,1.6849,1.6856,1.6848,1.6855,136300000.0
2005-02-03 16:45:00,1.6854,1.6854,1.685,1.6851,136300000.0
2005-02-03 16:46:00,1.6853,1.6858,1.6851,1.6858,136300000.0
2005-02-03 16:47:00,1.6856,1.6858,1.6852,1.6857,136300000.0
2005-02-03 16:48:00,1.6858,1.6858,1.6851,1.6856,136300000.0
2005-02-03 16:49:00,1.6855,1.6857,1.6854,1.6856,136300000.0
2005-02-03 16:50:00,1.6854,1.6856,1.685,1.6851,136300000.0
2005-02-03 16:51:00,1.685,1.6851,1.6845,1.6845,136300000.0
2005-02-03 16:52:00,1.6846,1.6846,1.6841,1.6846,136300000.0
2005-02-03 16:53:00,1.6847,1.6848,1.6844,1.6848,136300000.0
2005-02-03 16:54:00,1.685,1.685,1.6846,1.6846,136300000.0
2005-02-03 16:55:00,1.6845,1.685,1.6844,1.6844,136300000.0
2005-02-03 16:56:00,1.6845,1.6846,1.6842,1.6845,136300000.0
2005-02-03 16:57:00,1.6846,1.6849,1.6841,1.6845,136300000.0
2005-02-03 16:58:00,1.6844,1.6844,1.6832,1.6835,136300000.0
2005-02-03 16:59:00,1.6839,1.6839,1.683,1.6834,136300000.0
2005-02-03 17:00:00,1.6833,1.6837,1.6829,1.683,136300000.0
2005-02-03 17:01:00,1.6832,1.6836,1.683,1.6833,136300000.0
2005-02-03 17:02:00,1.6834,1.6838,1.6833,1.6836,136300000.0
2005-02-03 17:03:00,1.6837,1.6837,1.6833,1.6836,136300000.0
2005-02-03 17:04:00,1.6837,1.6837,1.6818,1.683,136300000.0
2005-02-03 17:05:00,1.6829,1.6834,1.6827,1.6829,136300000.0
2005-02-03 17:06:00,1.6828,1.6833,1.6828,1.6831,136300000.0
2005-02-03 17:07:00,1.683,1.6832,1.682,1.6825,136300000.0
2005-02-03 17:08:00,1.6824,1.6827,1.6823,1.6826,136300000.0
2005-02-03 17:09:00,1.6825,1.6827,1.6822,1.6824,136300000.0
2005-02-03 17:10:00,1.6828,1.6828,1.6822,1.6825,136300000.0
2005-02-03 17:11:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2005-02-03 17:12:00,1.6823,1.6825,1.6821,1.6823,136300000.0
2005-02-03 17:13:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-02-03 17:14:00,1.6827,1.6827,1.6817,1.6821,136300000.0
2005-02-03 17:15:00,1.6819,1.682,1.6814,1.6819,136300000.0
2005-02-03 17:16:00,1.682,1.682,1.6815,1.6815,136300000.0
2005-02-03 17:17:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2005-02-03 17:18:00,1.682,1.6822,1.6819,1.682,136300000.0
2005-02-03 17:19:00,1.6821,1.6821,1.682,1.682,136300000.0
2005-02-03 17:20:00,1.6819,1.6825,1.6819,1.6822,136300000.0
2005-02-03 17:21:00,1.6823,1.6825,1.682,1.682,136300000.0
2005-02-03 17:22:00,1.6822,1.6823,1.6817,1.6822,136300000.0
2005-02-03 17:23:00,1.6819,1.6826,1.6819,1.6825,136300000.0
2005-02-03 17:24:00,1.682,1.6821,1.6818,1.6819,136300000.0
2005-02-03 17:25:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2005-02-03 17:26:00,1.6818,1.6825,1.6818,1.6821,136300000.0
2005-02-03 17:27:00,1.682,1.6824,1.682,1.6824,136300000.0
2005-02-03 17:28:00,1.6823,1.6824,1.682,1.6822,136300000.0
2005-02-03 17:29:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2005-02-03 17:30:00,1.6825,1.6829,1.6821,1.6824,136300000.0
2005-02-03 17:31:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2005-02-03 17:32:00,1.6824,1.6824,1.682,1.6822,136300000.0
2005-02-03 17:33:00,1.6821,1.6827,1.682,1.6823,136300000.0
2005-02-03 17:34:00,1.6824,1.6824,1.6816,1.6818,136300000.0
2005-02-03 17:35:00,1.6817,1.6827,1.6817,1.6824,136300000.0
2005-02-03 17:36:00,1.6823,1.6824,1.6814,1.6814,136300000.0
2005-02-03 17:37:00,1.6815,1.6823,1.6814,1.6822,136300000.0
2005-02-03 17:38:00,1.6819,1.6826,1.6814,1.6816,136300000.0
2005-02-03 17:39:00,1.6818,1.6826,1.6816,1.6822,136300000.0
2005-02-03 17:40:00,1.6821,1.6823,1.6815,1.6821,136300000.0
2005-02-03 17:41:00,1.682,1.6822,1.6819,1.682,136300000.0
2005-02-03 17:42:00,1.6821,1.6826,1.6821,1.6825,136300000.0
2005-02-03 17:43:00,1.6826,1.6832,1.6822,1.6824,136300000.0
2005-02-03 17:44:00,1.6823,1.6825,1.6821,1.6821,136300000.0
2005-02-03 17:45:00,1.682,1.6823,1.6818,1.6821,136300000.0
2005-02-03 17:46:00,1.682,1.6824,1.6817,1.6819,136300000.0
2005-02-03 17:48:00,1.682,1.6821,1.6818,1.682,136300000.0
2005-02-03 17:49:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2005-02-03 17:50:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2005-02-03 17:51:00,1.6818,1.6824,1.6818,1.6822,136300000.0
2005-02-03 17:52:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2005-02-03 17:53:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2005-02-03 17:54:00,1.6826,1.6831,1.6825,1.683,136300000.0
2005-02-03 17:55:00,1.6828,1.6829,1.6824,1.6824,136300000.0
2005-02-03 17:56:00,1.6825,1.6827,1.6823,1.6824,136300000.0
2005-02-03 17:57:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2005-02-03 17:58:00,1.6824,1.6829,1.6822,1.6828,136300000.0
2005-02-03 17:59:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2005-02-03 18:00:00,1.6829,1.6829,1.6824,1.6824,136300000.0
2005-02-03 18:01:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2005-02-03 18:02:00,1.683,1.6832,1.6828,1.6832,136300000.0
2005-02-03 18:03:00,1.6838,1.6838,1.6829,1.6831,136300000.0
2005-02-03 18:04:00,1.683,1.6835,1.6827,1.6834,136300000.0
2005-02-03 18:05:00,1.6833,1.6836,1.683,1.6833,136300000.0
2005-02-03 18:06:00,1.6834,1.6835,1.6829,1.6832,136300000.0
2005-02-03 18:07:00,1.6833,1.6838,1.6833,1.6835,136300000.0
2005-02-03 18:08:00,1.6836,1.6836,1.6829,1.6829,136300000.0
2005-02-03 18:09:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-03 18:10:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2005-02-03 18:11:00,1.6827,1.6832,1.6827,1.683,136300000.0
2005-02-03 18:12:00,1.6831,1.6831,1.6828,1.683,136300000.0
2005-02-03 18:13:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-02-03 18:14:00,1.683,1.6835,1.6827,1.6835,136300000.0
2005-02-03 18:15:00,1.6834,1.6838,1.683,1.6838,136300000.0
2005-02-03 18:16:00,1.6838,1.6848,1.6838,1.6845,136300000.0
2005-02-03 18:17:00,1.6846,1.685,1.6846,1.6847,136300000.0
2005-02-03 18:18:00,1.6846,1.6858,1.6846,1.6858,136300000.0
2005-02-03 18:19:00,1.6855,1.6856,1.6848,1.685,136300000.0
2005-02-03 18:20:00,1.6849,1.6855,1.6847,1.685,136300000.0
2005-02-03 18:21:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2005-02-03 18:22:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2005-02-03 18:23:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2005-02-03 18:24:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2005-02-03 18:25:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2005-02-03 18:26:00,1.6847,1.6849,1.6842,1.6842,136300000.0
2005-02-03 18:27:00,1.6846,1.6846,1.6843,1.6846,136300000.0
2005-02-03 18:28:00,1.6845,1.6851,1.6845,1.6851,136300000.0
2005-02-03 18:29:00,1.685,1.6851,1.6845,1.685,136300000.0
2005-02-03 18:30:00,1.6848,1.685,1.6845,1.6845,136300000.0
2005-02-03 18:31:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2005-02-03 18:32:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2005-02-03 18:33:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2005-02-03 18:34:00,1.685,1.685,1.6845,1.6845,136300000.0
2005-02-03 18:35:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2005-02-03 18:36:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2005-02-03 18:37:00,1.6845,1.6849,1.6845,1.6849,136300000.0
2005-02-03 18:38:00,1.6848,1.6853,1.6848,1.6851,136300000.0
2005-02-03 18:39:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2005-02-03 18:40:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2005-02-03 18:41:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2005-02-03 18:42:00,1.6846,1.6849,1.6844,1.6846,136300000.0
2005-02-03 18:43:00,1.6847,1.6847,1.6841,1.6844,136300000.0
2005-02-03 18:44:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2005-02-03 18:45:00,1.6845,1.6849,1.6842,1.6847,136300000.0
2005-02-03 18:46:00,1.6846,1.6847,1.6842,1.6844,136300000.0
2005-02-03 18:47:00,1.6845,1.6848,1.6844,1.6847,136300000.0
2005-02-03 18:48:00,1.6847,1.6851,1.6846,1.6847,136300000.0
2005-02-03 18:49:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2005-02-03 18:50:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2005-02-03 18:51:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2005-02-03 18:52:00,1.6845,1.6849,1.6844,1.6846,136300000.0
2005-02-03 18:53:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2005-02-03 18:54:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2005-02-03 18:55:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2005-02-03 18:56:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2005-02-03 18:57:00,1.6845,1.6846,1.6843,1.6844,136300000.0
2005-02-03 18:58:00,1.6843,1.6849,1.6843,1.6848,136300000.0
2005-02-03 18:59:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2005-02-03 19:00:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2005-02-03 19:01:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2005-02-03 19:02:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2005-02-03 19:03:00,1.6849,1.685,1.6847,1.6847,136300000.0
2005-02-03 19:04:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-02-03 19:05:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2005-02-03 19:06:00,1.685,1.6851,1.6849,1.685,136300000.0
2005-02-03 19:07:00,1.6853,1.6856,1.6851,1.6853,136300000.0
2005-02-03 19:08:00,1.685,1.6851,1.685,1.685,136300000.0
2005-02-03 19:09:00,1.6851,1.6851,1.6848,1.6851,136300000.0
2005-02-03 19:10:00,1.685,1.6854,1.6848,1.6854,136300000.0
2005-02-03 19:11:00,1.6846,1.6855,1.6846,1.6854,136300000.0
2005-02-03 19:12:00,1.685,1.6856,1.685,1.6856,136300000.0
2005-02-03 19:13:00,1.6855,1.6855,1.6849,1.685,136300000.0
2005-02-03 19:14:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-02-03 19:15:00,1.6853,1.6853,1.685,1.6851,136300000.0
2005-02-03 19:16:00,1.6849,1.685,1.6848,1.6848,136300000.0
2005-02-03 19:17:00,1.6847,1.6848,1.6844,1.6847,136300000.0
2005-02-03 19:18:00,1.6845,1.6846,1.6838,1.6839,136300000.0
2005-02-03 19:19:00,1.6841,1.6842,1.6836,1.6836,136300000.0
2005-02-03 19:20:00,1.6839,1.6839,1.6832,1.6834,136300000.0
2005-02-03 19:21:00,1.6832,1.6836,1.6832,1.6835,136300000.0
2005-02-03 19:22:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2005-02-03 19:23:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2005-02-03 19:24:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2005-02-03 19:25:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2005-02-03 19:26:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-02-03 19:27:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-02-03 19:28:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-02-03 19:29:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-02-03 19:30:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-02-03 19:31:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-02-03 19:32:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-02-03 19:33:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2005-02-03 19:34:00,1.6833,1.6834,1.683,1.6833,136300000.0
2005-02-03 19:35:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2005-02-03 19:36:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2005-02-03 19:37:00,1.6832,1.6833,1.683,1.683,136300000.0
2005-02-03 19:38:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2005-02-03 19:39:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2005-02-03 19:40:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-02-03 19:41:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2005-02-03 19:43:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2005-02-03 19:44:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-02-03 19:45:00,1.6835,1.6836,1.6833,1.6834,136300000.0
2005-02-03 19:46:00,1.6835,1.6835,1.6831,1.6833,136300000.0
2005-02-03 19:47:00,1.6832,1.6836,1.6832,1.6836,136300000.0
2005-02-03 19:48:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-02-03 19:49:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2005-02-03 19:50:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-02-03 19:51:00,1.6839,1.6841,1.6836,1.6838,136300000.0
2005-02-03 19:52:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-02-03 19:53:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2005-02-03 19:54:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-02-03 19:55:00,1.6838,1.684,1.6836,1.6839,136300000.0
2005-02-03 19:56:00,1.684,1.6841,1.6839,1.6839,136300000.0
2005-02-03 19:57:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-02-03 19:58:00,1.6839,1.684,1.6838,1.6839,136300000.0
2005-02-03 19:59:00,1.6838,1.684,1.6838,1.6839,136300000.0
2005-02-03 20:00:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2005-02-03 20:01:00,1.684,1.684,1.6835,1.6835,136300000.0
2005-02-03 20:02:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2005-02-03 20:03:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2005-02-03 20:04:00,1.6836,1.6841,1.6835,1.684,136300000.0
2005-02-03 20:05:00,1.6841,1.6845,1.6841,1.6844,136300000.0
2005-02-03 20:06:00,1.6843,1.6843,1.684,1.6842,136300000.0
2005-02-03 20:07:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2005-02-03 20:08:00,1.6841,1.6841,1.684,1.684,136300000.0
2005-02-03 20:09:00,1.6842,1.6848,1.6841,1.6848,136300000.0
2005-02-03 20:10:00,1.6849,1.6849,1.684,1.6845,136300000.0
2005-02-03 20:11:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2005-02-03 20:12:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2005-02-03 20:13:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-02-03 20:15:00,1.685,1.685,1.6847,1.6847,136300000.0
2005-02-03 20:16:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2005-02-03 20:17:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2005-02-03 20:18:00,1.6847,1.6851,1.6847,1.6851,136300000.0
2005-02-03 20:19:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2005-02-03 20:20:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2005-02-03 20:21:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2005-02-03 20:22:00,1.6849,1.6858,1.6847,1.6854,136300000.0
2005-02-03 20:23:00,1.6855,1.6855,1.6847,1.6853,136300000.0
2005-02-03 20:24:00,1.6851,1.6853,1.6849,1.6851,136300000.0
2005-02-03 20:25:00,1.685,1.6851,1.6848,1.6849,136300000.0
2005-02-03 20:26:00,1.6848,1.6851,1.6843,1.6849,136300000.0
2005-02-03 20:27:00,1.6848,1.6849,1.6845,1.6849,136300000.0
2005-02-03 20:28:00,1.6848,1.6848,1.6841,1.6844,136300000.0
2005-02-03 20:29:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2005-02-03 20:30:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2005-02-03 20:31:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2005-02-03 20:32:00,1.6845,1.6851,1.6845,1.6848,136300000.0
2005-02-03 20:33:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2005-02-03 20:34:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2005-02-03 20:35:00,1.6844,1.6848,1.6844,1.6847,136300000.0
2005-02-03 20:36:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-02-03 20:37:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-02-03 20:38:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2005-02-03 20:39:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-02-03 20:40:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2005-02-03 20:41:00,1.6845,1.6845,1.684,1.6842,136300000.0
2005-02-03 20:42:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-02-03 20:43:00,1.6842,1.6842,1.684,1.684,136300000.0
2005-02-03 20:44:00,1.6841,1.6841,1.6836,1.6838,136300000.0
2005-02-03 20:46:00,1.684,1.684,1.6838,1.6838,136300000.0
2005-02-03 20:47:00,1.6836,1.6842,1.6836,1.6841,136300000.0
2005-02-03 20:48:00,1.6839,1.6842,1.6839,1.684,136300000.0
2005-02-03 20:49:00,1.6841,1.6843,1.684,1.684,136300000.0
2005-02-03 20:50:00,1.6842,1.6846,1.684,1.684,136300000.0
2005-02-03 20:51:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2005-02-03 20:52:00,1.6841,1.6842,1.684,1.6841,136300000.0
2005-02-03 20:53:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2005-02-03 20:54:00,1.6843,1.6844,1.6836,1.6844,136300000.0
2005-02-03 20:55:00,1.6847,1.6848,1.6841,1.6842,136300000.0
2005-02-03 20:56:00,1.6843,1.6843,1.684,1.684,136300000.0
2005-02-03 20:57:00,1.6839,1.6844,1.6839,1.6843,136300000.0
2005-02-03 20:58:00,1.6845,1.6845,1.6835,1.6835,136300000.0
2005-02-03 20:59:00,1.6836,1.6836,1.6829,1.6833,136300000.0
2005-02-03 21:00:00,1.6834,1.6838,1.6831,1.6836,136300000.0
2005-02-03 21:01:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2005-02-03 21:02:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2005-02-03 21:03:00,1.6833,1.6835,1.6832,1.6834,136300000.0
2005-02-03 21:04:00,1.6838,1.6838,1.6835,1.6838,136300000.0
2005-02-03 21:05:00,1.684,1.6842,1.6839,1.6839,136300000.0
2005-02-03 21:06:00,1.6838,1.6843,1.6838,1.6842,136300000.0
2005-02-03 21:07:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2005-02-03 21:08:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2005-02-03 21:09:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2005-02-03 21:10:00,1.6843,1.6845,1.6842,1.6844,136300000.0
2005-02-03 21:11:00,1.6843,1.6844,1.6841,1.6841,136300000.0
2005-02-03 21:12:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2005-02-03 21:13:00,1.6843,1.6846,1.684,1.684,136300000.0
2005-02-03 21:14:00,1.684,1.6846,1.6839,1.6841,136300000.0
2005-02-03 21:15:00,1.684,1.6843,1.6838,1.6842,136300000.0
2005-02-03 21:16:00,1.6845,1.6845,1.6836,1.6839,136300000.0
2005-02-03 21:17:00,1.684,1.6841,1.6839,1.684,136300000.0
2005-02-03 21:18:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2005-02-03 21:19:00,1.6842,1.6842,1.6839,1.684,136300000.0
2005-02-03 21:20:00,1.6841,1.6841,1.684,1.684,136300000.0
2005-02-03 21:21:00,1.6839,1.684,1.6833,1.6835,136300000.0
2005-02-03 21:22:00,1.6836,1.6838,1.6834,1.6836,136300000.0
2005-02-03 21:23:00,1.6839,1.6839,1.6832,1.6832,136300000.0
2005-02-03 21:24:00,1.6831,1.6835,1.6828,1.6834,136300000.0
2005-02-03 21:25:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2005-02-03 21:26:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2005-02-03 21:27:00,1.6836,1.6838,1.6835,1.6836,136300000.0
2005-02-03 21:28:00,1.6838,1.6842,1.6836,1.6839,136300000.0
2005-02-03 21:29:00,1.684,1.6844,1.6839,1.6843,136300000.0
2005-02-03 21:30:00,1.6842,1.6843,1.684,1.684,136300000.0
2005-02-03 21:31:00,1.6841,1.6841,1.6835,1.6836,136300000.0
2005-02-03 21:32:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2005-02-03 21:33:00,1.6833,1.6835,1.6831,1.6832,136300000.0
2005-02-03 21:34:00,1.6833,1.6834,1.6831,1.6834,136300000.0
2005-02-03 21:35:00,1.6835,1.6839,1.6833,1.6834,136300000.0
2005-02-03 21:36:00,1.6836,1.6836,1.6831,1.6832,136300000.0
2005-02-03 21:37:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2005-02-03 21:38:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2005-02-03 21:39:00,1.683,1.6832,1.683,1.6832,136300000.0
2005-02-03 21:40:00,1.6834,1.6834,1.683,1.683,136300000.0
2005-02-03 21:41:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2005-02-03 21:42:00,1.6832,1.6834,1.6829,1.6829,136300000.0
2005-02-03 21:43:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2005-02-03 21:44:00,1.6827,1.683,1.6827,1.683,136300000.0
2005-02-03 21:45:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2005-02-03 21:46:00,1.683,1.6833,1.6829,1.6833,136300000.0
2005-02-03 21:47:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2005-02-03 21:48:00,1.6829,1.683,1.6828,1.683,136300000.0
2005-02-03 21:49:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-03 21:50:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-03 21:51:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2005-02-03 21:52:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2005-02-03 21:53:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2005-02-03 21:55:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-02-03 21:56:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2005-02-03 21:57:00,1.6821,1.6822,1.6818,1.6821,136300000.0
2005-02-03 21:58:00,1.682,1.6825,1.682,1.6823,136300000.0
2005-02-03 21:59:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2005-02-03 22:00:00,1.6822,1.6822,1.6818,1.682,136300000.0
2005-02-03 22:01:00,1.6819,1.6824,1.6819,1.6821,136300000.0
2005-02-03 22:02:00,1.6819,1.6821,1.6817,1.682,136300000.0
2005-02-03 22:03:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2005-02-03 22:04:00,1.6817,1.6818,1.6815,1.6817,136300000.0
2005-02-03 22:05:00,1.6816,1.6821,1.6813,1.682,136300000.0
2005-02-03 22:06:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2005-02-03 22:07:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2005-02-03 22:08:00,1.6823,1.6824,1.6821,1.6822,136300000.0
2005-02-03 22:09:00,1.6823,1.6823,1.6814,1.6816,136300000.0
2005-02-03 22:10:00,1.6817,1.6819,1.6815,1.6819,136300000.0
2005-02-03 22:11:00,1.682,1.682,1.6817,1.6817,136300000.0
2005-02-03 22:12:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2005-02-03 22:13:00,1.682,1.6821,1.6817,1.6821,136300000.0
2005-02-03 22:14:00,1.6819,1.6822,1.6818,1.6822,136300000.0
2005-02-03 22:15:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-02-03 22:16:00,1.6822,1.6824,1.6816,1.6823,136300000.0
2005-02-03 22:17:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2005-02-03 22:18:00,1.682,1.6822,1.682,1.6822,136300000.0
2005-02-03 22:19:00,1.6824,1.6824,1.6818,1.6818,136300000.0
2005-02-03 22:20:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-02-03 22:22:00,1.6823,1.6829,1.6823,1.6827,136300000.0
2005-02-03 22:23:00,1.6825,1.6829,1.6825,1.6828,136300000.0
2005-02-03 22:24:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-02-03 22:25:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2005-02-03 22:26:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2005-02-03 22:27:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2005-02-03 22:28:00,1.683,1.683,1.6827,1.6827,136300000.0
2005-02-03 22:29:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2005-02-03 22:30:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2005-02-03 22:31:00,1.6822,1.6825,1.682,1.682,136300000.0
2005-02-03 22:32:00,1.6821,1.6822,1.682,1.6821,136300000.0
2005-02-03 22:33:00,1.682,1.6822,1.6818,1.682,136300000.0
2005-02-03 22:34:00,1.6819,1.682,1.6818,1.6818,136300000.0
2005-02-03 22:35:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2005-02-03 22:36:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2005-02-03 22:37:00,1.6815,1.6819,1.6813,1.6817,136300000.0
2005-02-03 22:38:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-02-03 22:39:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2005-02-03 22:40:00,1.6815,1.6816,1.681,1.6816,136300000.0
2005-02-03 22:41:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2005-02-03 22:42:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2005-02-03 22:43:00,1.6817,1.6819,1.6815,1.6817,136300000.0
2005-02-03 22:44:00,1.6817,1.682,1.6817,1.6819,136300000.0
2005-02-03 22:45:00,1.682,1.682,1.6819,1.6819,136300000.0
2005-02-03 22:47:00,1.682,1.6821,1.6817,1.6821,136300000.0
2005-02-03 22:48:00,1.6822,1.6822,1.6818,1.6822,136300000.0
2005-02-03 22:49:00,1.6819,1.6822,1.6815,1.6815,136300000.0
2005-02-03 22:50:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2005-02-03 22:51:00,1.6815,1.682,1.6813,1.682,136300000.0
2005-02-03 22:52:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2005-02-03 22:53:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2005-02-03 22:54:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2005-02-03 22:55:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2005-02-03 22:56:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2005-02-03 22:57:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2005-02-03 22:58:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2005-02-03 22:59:00,1.6818,1.6824,1.6818,1.6822,136300000.0
2005-02-03 23:00:00,1.6822,1.6824,1.6817,1.6821,136300000.0
2005-02-03 23:01:00,1.6822,1.6822,1.6817,1.6819,136300000.0
2005-02-03 23:02:00,1.682,1.6821,1.6817,1.6817,136300000.0
2005-02-03 23:03:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2005-02-03 23:04:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2005-02-03 23:05:00,1.682,1.682,1.6818,1.6818,136300000.0
2005-02-03 23:06:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2005-02-03 23:07:00,1.682,1.6822,1.682,1.6822,136300000.0
2005-02-03 23:08:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2005-02-03 23:09:00,1.6822,1.6822,1.682,1.682,136300000.0
2005-02-03 23:10:00,1.6821,1.6822,1.682,1.682,136300000.0
2005-02-03 23:11:00,1.6821,1.6821,1.682,1.6821,136300000.0
2005-02-03 23:13:00,1.682,1.6824,1.682,1.682,136300000.0
2005-02-03 23:14:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-02-03 23:15:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2005-02-03 23:16:00,1.6823,1.6823,1.682,1.682,136300000.0
2005-02-03 23:18:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2005-02-03 23:19:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2005-02-03 23:20:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2005-02-03 23:21:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2005-02-03 23:22:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2005-02-03 23:23:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2005-02-03 23:24:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2005-02-03 23:25:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2005-02-03 23:26:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2005-02-03 23:27:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-02-03 23:29:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-02-03 23:30:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2005-02-03 23:31:00,1.682,1.682,1.6817,1.6817,136300000.0
2005-02-03 23:32:00,1.6818,1.682,1.6818,1.6819,136300000.0
2005-02-03 23:33:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2005-02-03 23:34:00,1.6817,1.6818,1.6815,1.6817,136300000.0
2005-02-03 23:35:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2005-02-03 23:36:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2005-02-03 23:37:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2005-02-03 23:38:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2005-02-03 23:39:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-02-03 23:40:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2005-02-03 23:41:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2005-02-03 23:42:00,1.682,1.6821,1.6819,1.682,136300000.0
2005-02-03 23:43:00,1.6822,1.6822,1.682,1.6821,136300000.0
2005-02-03 23:44:00,1.682,1.6822,1.6818,1.6822,136300000.0
2005-02-03 23:45:00,1.6821,1.6821,1.682,1.682,136300000.0
2005-02-03 23:46:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2005-02-03 23:47:00,1.6817,1.682,1.6817,1.6819,136300000.0
2005-02-03 23:48:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2005-02-03 23:49:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2005-02-03 23:50:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2005-02-03 23:51:00,1.6816,1.6817,1.6812,1.6814,136300000.0
2005-02-03 23:52:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2005-02-03 23:53:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2005-02-03 23:54:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-02-03 23:55:00,1.6816,1.6818,1.6815,1.6816,136300000.0
2005-02-03 23:56:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2005-02-03 23:57:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2005-02-03 23:58:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2005-02-03 23:59:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2005-02-04 00:00:00,1.6813,1.6815,1.681,1.6815,136300000.0
2005-02-04 00:01:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-02-04 00:02:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2005-02-04 00:03:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2005-02-04 00:04:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-02-04 00:05:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2005-02-04 00:06:00,1.6818,1.6819,1.6815,1.6818,136300000.0
2005-02-04 00:07:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2005-02-04 00:08:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2005-02-04 00:09:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2005-02-04 00:10:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2005-02-04 00:11:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2005-02-04 00:13:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2005-02-04 00:14:00,1.6816,1.6817,1.6812,1.6817,136300000.0
2005-02-04 00:15:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2005-02-04 00:16:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2005-02-04 00:17:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2005-02-04 00:18:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-02-04 00:19:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2005-02-04 00:20:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2005-02-04 00:21:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2005-02-04 00:22:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2005-02-04 00:23:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-04 00:24:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2005-02-04 00:25:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2005-02-04 00:26:00,1.6816,1.6822,1.6816,1.6821,136300000.0
2005-02-04 00:27:00,1.682,1.6821,1.682,1.6821,136300000.0
2005-02-04 00:28:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2005-02-04 00:29:00,1.6815,1.682,1.6813,1.6818,136300000.0
2005-02-04 00:30:00,1.6819,1.682,1.6818,1.682,136300000.0
2005-02-04 00:31:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2005-02-04 00:32:00,1.682,1.682,1.6817,1.6817,136300000.0
2005-02-04 00:33:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2005-02-04 00:34:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2005-02-04 00:36:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2005-02-04 00:37:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2005-02-04 00:38:00,1.6813,1.6816,1.6812,1.6815,136300000.0
2005-02-04 00:39:00,1.6814,1.6814,1.6809,1.6813,136300000.0
2005-02-04 00:40:00,1.6814,1.6818,1.6814,1.6817,136300000.0
2005-02-04 00:41:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2005-02-04 00:42:00,1.6818,1.6818,1.6814,1.6817,136300000.0
2005-02-04 00:43:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2005-02-04 00:44:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2005-02-04 00:45:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2005-02-04 00:46:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2005-02-04 00:47:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2005-02-04 00:48:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2005-02-04 00:49:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2005-02-04 00:50:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2005-02-04 00:51:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2005-02-04 00:52:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2005-02-04 00:53:00,1.6815,1.6818,1.6814,1.6818,136300000.0
2005-02-04 00:54:00,1.6819,1.6819,1.6816,1.6819,136300000.0
2005-02-04 00:55:00,1.6818,1.6821,1.6815,1.6817,136300000.0
2005-02-04 00:56:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2005-02-04 00:58:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2005-02-04 00:59:00,1.6817,1.6818,1.6814,1.6816,136300000.0
2005-02-04 01:00:00,1.6815,1.6822,1.6815,1.6821,136300000.0
2005-02-04 01:01:00,1.6819,1.6822,1.6819,1.682,136300000.0
2005-02-04 01:02:00,1.6819,1.6823,1.6818,1.682,136300000.0
2005-02-04 01:03:00,1.6818,1.6823,1.6818,1.682,136300000.0
2005-02-04 01:04:00,1.6821,1.6822,1.682,1.6821,136300000.0
2005-02-04 01:05:00,1.682,1.6821,1.6819,1.6819,136300000.0
2005-02-04 01:06:00,1.6818,1.6821,1.6818,1.682,136300000.0
2005-02-04 01:07:00,1.6821,1.6824,1.682,1.6823,136300000.0
2005-02-04 01:08:00,1.6822,1.6825,1.6817,1.682,136300000.0
2005-02-04 01:09:00,1.6819,1.6824,1.6818,1.6823,136300000.0
2005-02-04 01:10:00,1.6824,1.6829,1.6823,1.6825,136300000.0
2005-02-04 01:11:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-02-04 01:12:00,1.6822,1.6827,1.6822,1.6825,136300000.0
2005-02-04 01:13:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-02-04 01:14:00,1.6823,1.6828,1.6821,1.6827,136300000.0
2005-02-04 01:15:00,1.6825,1.6828,1.6824,1.6827,136300000.0
2005-02-04 01:16:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2005-02-04 01:18:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-02-04 01:19:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2005-02-04 01:21:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-02-04 01:22:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-02-04 01:23:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-02-04 01:24:00,1.6828,1.6828,1.6824,1.6825,136300000.0
2005-02-04 01:25:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2005-02-04 01:26:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2005-02-04 01:27:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-02-04 01:28:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-02-04 01:29:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2005-02-04 01:30:00,1.6839,1.6858,1.6839,1.6851,136300000.0
2005-02-04 01:31:00,1.6849,1.6869,1.6849,1.6864,136300000.0
2005-02-04 01:32:00,1.686,1.6864,1.6858,1.6863,136300000.0
2005-02-04 01:33:00,1.6864,1.6865,1.6862,1.6863,136300000.0
2005-02-04 01:34:00,1.6862,1.6862,1.6851,1.6858,136300000.0
2005-02-04 01:35:00,1.686,1.6871,1.686,1.6863,136300000.0
2005-02-04 01:36:00,1.6865,1.6867,1.6857,1.6861,136300000.0
2005-02-04 01:37:00,1.6862,1.6866,1.686,1.6866,136300000.0
2005-02-04 01:38:00,1.6867,1.6868,1.6865,1.6865,136300000.0
2005-02-04 01:39:00,1.6863,1.6865,1.6862,1.6865,136300000.0
2005-02-04 01:40:00,1.6864,1.687,1.6863,1.687,136300000.0
2005-02-04 01:41:00,1.6869,1.6872,1.6865,1.6871,136300000.0
2005-02-04 01:42:00,1.687,1.6871,1.6866,1.6867,136300000.0
2005-02-04 01:43:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2005-02-04 01:44:00,1.6867,1.6868,1.6862,1.6862,136300000.0
2005-02-04 01:45:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2005-02-04 01:46:00,1.6858,1.6858,1.6851,1.6854,136300000.0
2005-02-04 01:47:00,1.6853,1.6853,1.6846,1.6847,136300000.0
2005-02-04 01:48:00,1.6848,1.6851,1.6847,1.685,136300000.0
2005-02-04 01:49:00,1.6849,1.6856,1.6848,1.6856,136300000.0
2005-02-04 01:50:00,1.6855,1.6859,1.6855,1.6856,136300000.0
2005-02-04 01:51:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2005-02-04 01:52:00,1.6856,1.6857,1.6854,1.6855,136300000.0
2005-02-04 01:53:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2005-02-04 01:54:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2005-02-04 01:55:00,1.6849,1.6851,1.6846,1.6848,136300000.0
2005-02-04 01:56:00,1.6847,1.6849,1.6842,1.6844,136300000.0
2005-02-04 01:57:00,1.6845,1.6848,1.6844,1.6845,136300000.0
2005-02-04 01:58:00,1.6844,1.6849,1.6843,1.6849,136300000.0
2005-02-04 01:59:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2005-02-04 02:00:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2005-02-04 02:01:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2005-02-04 02:02:00,1.6847,1.6847,1.6844,1.6847,136300000.0
2005-02-04 02:03:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2005-02-04 02:04:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2005-02-04 02:05:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2005-02-04 02:06:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2005-02-04 02:07:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2005-02-04 02:08:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-02-04 02:09:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-02-04 02:10:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2005-02-04 02:11:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2005-02-04 02:12:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2005-02-04 02:13:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2005-02-04 02:15:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-02-04 02:16:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2005-02-04 02:17:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2005-02-04 02:18:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2005-02-04 02:19:00,1.6848,1.6853,1.6847,1.6853,136300000.0
2005-02-04 02:20:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2005-02-04 02:21:00,1.6851,1.6851,1.685,1.6851,136300000.0
2005-02-04 02:22:00,1.6856,1.6856,1.6853,1.6856,136300000.0
2005-02-04 02:23:00,1.6857,1.686,1.6855,1.6856,136300000.0
2005-02-04 02:24:00,1.6855,1.6857,1.6851,1.6851,136300000.0
2005-02-04 02:25:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2005-02-04 02:26:00,1.6856,1.6859,1.6856,1.6858,136300000.0
2005-02-04 02:27:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2005-02-04 02:28:00,1.6856,1.6859,1.6855,1.6859,136300000.0
2005-02-04 02:29:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2005-02-04 02:30:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2005-02-04 02:31:00,1.6861,1.6862,1.6858,1.6858,136300000.0
2005-02-04 02:32:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2005-02-04 02:33:00,1.6859,1.6862,1.6859,1.6859,136300000.0
2005-02-04 02:34:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2005-02-04 02:35:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2005-02-04 02:36:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2005-02-04 02:37:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2005-02-04 02:38:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2005-02-04 02:39:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2005-02-04 02:40:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2005-02-04 02:41:00,1.6854,1.6857,1.6851,1.6854,136300000.0
2005-02-04 02:42:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2005-02-04 02:43:00,1.6854,1.6858,1.6854,1.6857,136300000.0
2005-02-04 02:44:00,1.6858,1.686,1.6856,1.6858,136300000.0
2005-02-04 02:45:00,1.686,1.6861,1.6858,1.6859,136300000.0
2005-02-04 02:46:00,1.686,1.686,1.6859,1.686,136300000.0
2005-02-04 02:47:00,1.6858,1.6866,1.6858,1.6864,136300000.0
2005-02-04 02:48:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2005-02-04 02:49:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2005-02-04 02:50:00,1.6864,1.6864,1.6857,1.6858,136300000.0
2005-02-04 02:51:00,1.6859,1.6862,1.6857,1.6859,136300000.0
2005-02-04 02:52:00,1.6862,1.6862,1.6857,1.6859,136300000.0
2005-02-04 02:53:00,1.686,1.6862,1.6858,1.6862,136300000.0
2005-02-04 02:54:00,1.6861,1.6861,1.6854,1.6855,136300000.0
2005-02-04 02:55:00,1.6856,1.6857,1.6853,1.6854,136300000.0
2005-02-04 02:56:00,1.6855,1.6857,1.6849,1.6853,136300000.0
2005-02-04 02:57:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2005-02-04 02:58:00,1.685,1.6851,1.6849,1.6851,136300000.0
2005-02-04 02:59:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2005-02-04 03:00:00,1.6853,1.6854,1.6851,1.6854,136300000.0
2005-02-04 03:01:00,1.6856,1.6857,1.6851,1.6851,136300000.0
2005-02-04 03:02:00,1.685,1.6853,1.685,1.685,136300000.0
2005-02-04 03:03:00,1.6851,1.6853,1.6846,1.6846,136300000.0
2005-02-04 03:04:00,1.6845,1.685,1.6845,1.6848,136300000.0
2005-02-04 03:06:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-02-04 03:07:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2005-02-04 03:08:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2005-02-04 03:09:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2005-02-04 03:10:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-02-04 03:11:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2005-02-04 03:12:00,1.6847,1.685,1.6846,1.685,136300000.0
2005-02-04 03:13:00,1.6849,1.685,1.6848,1.6849,136300000.0
2005-02-04 03:14:00,1.6848,1.685,1.6848,1.6848,136300000.0
2005-02-04 03:15:00,1.685,1.6851,1.6849,1.6851,136300000.0
2005-02-04 03:16:00,1.685,1.6851,1.6847,1.6851,136300000.0
2005-02-04 03:17:00,1.685,1.6851,1.685,1.6851,136300000.0
2005-02-04 03:18:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2005-02-04 03:20:00,1.6849,1.6851,1.6847,1.6848,136300000.0
2005-02-04 03:21:00,1.685,1.6856,1.6849,1.6853,136300000.0
2005-02-04 03:22:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-02-04 03:23:00,1.6853,1.6854,1.6851,1.6853,136300000.0
2005-02-04 03:24:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2005-02-04 03:25:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2005-02-04 03:26:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-02-04 03:27:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-02-04 03:28:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2005-02-04 03:29:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2005-02-04 03:30:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2005-02-04 03:31:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2005-02-04 03:32:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2005-02-04 03:33:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2005-02-04 03:34:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2005-02-04 03:35:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2005-02-04 03:37:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2005-02-04 03:38:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2005-02-04 03:39:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2005-02-04 03:40:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2005-02-04 03:41:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-02-04 03:42:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2005-02-04 03:43:00,1.6853,1.6855,1.6851,1.6851,136300000.0
2005-02-04 03:44:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2005-02-04 03:46:00,1.6849,1.6851,1.6849,1.685,136300000.0
2005-02-04 03:47:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2005-02-04 03:48:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2005-02-04 03:49:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2005-02-04 03:50:00,1.6847,1.685,1.6846,1.685,136300000.0
2005-02-04 03:51:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2005-02-04 03:52:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-02-04 03:54:00,1.685,1.6851,1.6849,1.6851,136300000.0
2005-02-04 03:57:00,1.6853,1.6853,1.685,1.685,136300000.0
2005-02-04 03:58:00,1.6849,1.685,1.6847,1.6847,136300000.0
2005-02-04 03:59:00,1.6848,1.6851,1.6847,1.6851,136300000.0
2005-02-04 04:01:00,1.685,1.6851,1.6849,1.6851,136300000.0
2005-02-04 04:02:00,1.6849,1.685,1.6849,1.6849,136300000.0
2005-02-04 04:03:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2005-02-04 04:04:00,1.685,1.6857,1.6849,1.6857,136300000.0
2005-02-04 04:05:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2005-02-04 04:07:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2005-02-04 04:08:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2005-02-04 04:10:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2005-02-04 04:14:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-02-04 04:15:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2005-02-04 04:16:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2005-02-04 04:17:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2005-02-04 04:18:00,1.6854,1.6857,1.6854,1.6855,136300000.0
2005-02-04 04:19:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2005-02-04 04:20:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2005-02-04 04:21:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2005-02-04 04:22:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2005-02-04 04:23:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-02-04 04:24:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2005-02-04 04:26:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2005-02-04 04:27:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2005-02-04 04:28:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-02-04 04:29:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-02-04 04:30:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2005-02-04 04:31:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2005-02-04 04:32:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2005-02-04 04:33:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2005-02-04 04:34:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-02-04 04:35:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-02-04 04:36:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2005-02-04 04:38:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2005-02-04 04:39:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2005-02-04 04:42:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2005-02-04 04:43:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2005-02-04 04:44:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2005-02-04 04:45:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-02-04 04:47:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2005-02-04 04:48:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-02-04 04:49:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2005-02-04 04:50:00,1.6859,1.6861,1.6856,1.6856,136300000.0
2005-02-04 04:51:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2005-02-04 04:52:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-02-04 04:53:00,1.6858,1.6862,1.6858,1.686,136300000.0
2005-02-04 04:54:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2005-02-04 04:55:00,1.686,1.686,1.6859,1.6859,136300000.0
2005-02-04 04:56:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-02-04 04:57:00,1.6859,1.686,1.6859,1.6859,136300000.0
2005-02-04 04:58:00,1.686,1.686,1.6859,1.6859,136300000.0
2005-02-04 04:59:00,1.6858,1.686,1.6858,1.6859,136300000.0
2005-02-04 05:00:00,1.686,1.6861,1.686,1.6861,136300000.0
2005-02-04 05:01:00,1.686,1.686,1.6855,1.6855,136300000.0
2005-02-04 05:02:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2005-02-04 05:03:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2005-02-04 05:04:00,1.6856,1.6856,1.6851,1.6853,136300000.0
2005-02-04 05:05:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2005-02-04 05:06:00,1.6854,1.6856,1.6849,1.685,136300000.0
2005-02-04 05:07:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-02-04 05:09:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-02-04 05:10:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2005-02-04 05:13:00,1.6854,1.6858,1.6854,1.6856,136300000.0
2005-02-04 05:15:00,1.6855,1.6856,1.6853,1.6854,136300000.0
2005-02-04 05:16:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2005-02-04 05:17:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2005-02-04 05:18:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2005-02-04 05:19:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2005-02-04 05:20:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2005-02-04 05:21:00,1.6849,1.6851,1.6845,1.6849,136300000.0
2005-02-04 05:22:00,1.6848,1.6851,1.6848,1.685,136300000.0
2005-02-04 05:23:00,1.6851,1.6851,1.6848,1.685,136300000.0
2005-02-04 05:24:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-02-04 05:25:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2005-02-04 05:26:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2005-02-04 05:27:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2005-02-04 05:28:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2005-02-04 05:29:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2005-02-04 05:30:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-02-04 05:31:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-02-04 05:32:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2005-02-04 05:34:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2005-02-04 05:36:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2005-02-04 05:37:00,1.6844,1.6847,1.6841,1.6847,136300000.0
2005-02-04 05:38:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-02-04 05:39:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2005-02-04 05:40:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2005-02-04 05:41:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2005-02-04 05:42:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2005-02-04 05:43:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2005-02-04 05:44:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2005-02-04 05:45:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2005-02-04 05:47:00,1.6842,1.6842,1.6839,1.6842,136300000.0
2005-02-04 05:48:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-02-04 05:49:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2005-02-04 05:50:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-02-04 05:51:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2005-02-04 05:52:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2005-02-04 05:53:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-02-04 05:54:00,1.6843,1.6846,1.6841,1.6844,136300000.0
2005-02-04 05:55:00,1.6843,1.6847,1.6843,1.6845,136300000.0
2005-02-04 05:57:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2005-02-04 05:58:00,1.6846,1.6848,1.6845,1.6848,136300000.0
2005-02-04 05:59:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2005-02-04 06:00:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2005-02-04 06:01:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2005-02-04 06:02:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2005-02-04 06:03:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2005-02-04 06:04:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2005-02-04 06:05:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2005-02-04 06:07:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2005-02-04 06:09:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2005-02-04 06:10:00,1.6843,1.6844,1.684,1.6841,136300000.0
2005-02-04 06:11:00,1.684,1.6842,1.684,1.6841,136300000.0
2005-02-04 06:12:00,1.684,1.684,1.684,1.684,136300000.0
2005-02-04 06:13:00,1.6842,1.6842,1.684,1.6841,136300000.0
2005-02-04 06:14:00,1.684,1.6842,1.684,1.684,136300000.0
2005-02-04 06:15:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2005-02-04 06:16:00,1.6838,1.684,1.6836,1.6838,136300000.0
2005-02-04 06:17:00,1.684,1.684,1.6838,1.6838,136300000.0
2005-02-04 06:18:00,1.6836,1.684,1.6836,1.6838,136300000.0
2005-02-04 06:19:00,1.684,1.684,1.6836,1.6836,136300000.0
2005-02-04 06:20:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-02-04 06:21:00,1.6838,1.6838,1.6833,1.6833,136300000.0
2005-02-04 06:22:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2005-02-04 06:23:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2005-02-04 06:24:00,1.6835,1.6836,1.6831,1.6836,136300000.0
2005-02-04 06:25:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-02-04 06:26:00,1.6838,1.684,1.6836,1.684,136300000.0
2005-02-04 06:27:00,1.6841,1.6843,1.6838,1.684,136300000.0
2005-02-04 06:28:00,1.6839,1.6843,1.6838,1.684,136300000.0
2005-02-04 06:29:00,1.6841,1.6841,1.6838,1.6839,136300000.0
2005-02-04 06:30:00,1.684,1.6843,1.684,1.6842,136300000.0
2005-02-04 06:31:00,1.6843,1.6846,1.6842,1.6844,136300000.0
2005-02-04 06:32:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2005-02-04 06:33:00,1.6843,1.6847,1.6843,1.6843,136300000.0
2005-02-04 06:34:00,1.6844,1.6847,1.6843,1.6847,136300000.0
2005-02-04 06:35:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2005-02-04 06:36:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2005-02-04 06:37:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2005-02-04 06:38:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2005-02-04 06:39:00,1.6842,1.6846,1.6842,1.6846,136300000.0
2005-02-04 06:40:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2005-02-04 06:41:00,1.6844,1.6846,1.6843,1.6845,136300000.0
2005-02-04 06:42:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2005-02-04 06:43:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2005-02-04 06:44:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2005-02-04 06:45:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2005-02-04 06:46:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2005-02-04 06:47:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2005-02-04 06:48:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2005-02-04 06:50:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-02-04 06:51:00,1.685,1.685,1.685,1.685,136300000.0
2005-02-04 06:52:00,1.6851,1.6851,1.6846,1.6847,136300000.0
2005-02-04 06:53:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-02-04 06:55:00,1.6845,1.685,1.6845,1.685,136300000.0
2005-02-04 06:56:00,1.6853,1.6853,1.6848,1.6849,136300000.0
2005-02-04 06:57:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2005-02-04 06:58:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2005-02-04 06:59:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-02-04 07:00:00,1.6849,1.685,1.6849,1.685,136300000.0
2005-02-04 07:01:00,1.6854,1.686,1.6854,1.6856,136300000.0
2005-02-04 07:02:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2005-02-04 07:03:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2005-02-04 07:04:00,1.6856,1.6857,1.685,1.6854,136300000.0
2005-02-04 07:05:00,1.685,1.6853,1.685,1.6853,136300000.0
2005-02-04 07:06:00,1.6854,1.6854,1.685,1.6853,136300000.0
2005-02-04 07:07:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-02-04 07:08:00,1.685,1.6851,1.685,1.6851,136300000.0
2005-02-04 07:09:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-02-04 07:10:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2005-02-04 07:11:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2005-02-04 07:14:00,1.685,1.6851,1.6849,1.685,136300000.0
2005-02-04 07:15:00,1.6849,1.685,1.6849,1.6849,136300000.0
2005-02-04 07:16:00,1.685,1.685,1.6848,1.6848,136300000.0
2005-02-04 07:17:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-02-04 07:18:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2005-02-04 07:19:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2005-02-04 07:20:00,1.685,1.6855,1.6849,1.6854,136300000.0
2005-02-04 07:21:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2005-02-04 07:22:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2005-02-04 07:23:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2005-02-04 07:24:00,1.6851,1.6857,1.6851,1.6857,136300000.0
2005-02-04 07:25:00,1.6856,1.6858,1.6851,1.6851,136300000.0
2005-02-04 07:26:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2005-02-04 07:27:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-02-04 07:28:00,1.6855,1.6857,1.6854,1.6856,136300000.0
2005-02-04 07:29:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2005-02-04 07:30:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2005-02-04 07:31:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2005-02-04 07:32:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-02-04 07:33:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2005-02-04 07:34:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2005-02-04 07:35:00,1.6855,1.6856,1.6853,1.6855,136300000.0
2005-02-04 07:36:00,1.6854,1.6857,1.6853,1.6854,136300000.0
2005-02-04 07:37:00,1.6856,1.6856,1.6851,1.6855,136300000.0
2005-02-04 07:38:00,1.6854,1.6855,1.6851,1.6855,136300000.0
2005-02-04 07:39:00,1.6853,1.6854,1.6849,1.685,136300000.0
2005-02-04 07:40:00,1.6849,1.685,1.6845,1.6846,136300000.0
2005-02-04 07:41:00,1.6845,1.6846,1.6842,1.6842,136300000.0
2005-02-04 07:42:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2005-02-04 07:43:00,1.6845,1.6846,1.6842,1.6846,136300000.0
2005-02-04 07:44:00,1.6845,1.6846,1.6842,1.6842,136300000.0
2005-02-04 07:45:00,1.6843,1.6843,1.6839,1.684,136300000.0
2005-02-04 07:46:00,1.6841,1.6842,1.6838,1.684,136300000.0
2005-02-04 07:47:00,1.6841,1.6842,1.684,1.6842,136300000.0
2005-02-04 07:48:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-02-04 07:49:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2005-02-04 07:50:00,1.6844,1.6847,1.6843,1.6845,136300000.0
2005-02-04 07:51:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2005-02-04 07:52:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-02-04 07:53:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2005-02-04 07:54:00,1.6842,1.6843,1.684,1.6841,136300000.0
2005-02-04 07:55:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2005-02-04 07:56:00,1.6843,1.6846,1.6842,1.6845,136300000.0
2005-02-04 07:57:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2005-02-04 07:58:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2005-02-04 07:59:00,1.6841,1.6842,1.684,1.6841,136300000.0
2005-02-04 08:00:00,1.6843,1.6843,1.6836,1.6836,136300000.0
2005-02-04 08:01:00,1.6838,1.6841,1.6836,1.6836,136300000.0
2005-02-04 08:02:00,1.6838,1.684,1.6836,1.684,136300000.0
2005-02-04 08:03:00,1.6839,1.6841,1.6836,1.6841,136300000.0
2005-02-04 08:04:00,1.684,1.6843,1.6838,1.6842,136300000.0
2005-02-04 08:05:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2005-02-04 08:06:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2005-02-04 08:07:00,1.6841,1.6842,1.6838,1.6839,136300000.0
2005-02-04 08:08:00,1.6841,1.6842,1.6837,1.6841,136300000.0
2005-02-04 08:09:00,1.6842,1.6843,1.6836,1.6836,136300000.0
2005-02-04 08:10:00,1.6839,1.6841,1.6836,1.6839,136300000.0
2005-02-04 08:11:00,1.684,1.6841,1.6836,1.684,136300000.0
2005-02-04 08:12:00,1.6839,1.6841,1.6837,1.684,136300000.0
2005-02-04 08:13:00,1.6838,1.6839,1.6836,1.6839,136300000.0
2005-02-04 08:14:00,1.6837,1.6839,1.6836,1.6838,136300000.0
2005-02-04 08:15:00,1.6837,1.6839,1.6835,1.6837,136300000.0
2005-02-04 08:16:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2005-02-04 08:17:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2005-02-04 08:18:00,1.6836,1.6844,1.6836,1.684,136300000.0
2005-02-04 08:19:00,1.6839,1.6842,1.6835,1.6841,136300000.0
2005-02-04 08:20:00,1.6842,1.6848,1.6841,1.6846,136300000.0
2005-02-04 08:21:00,1.6849,1.6849,1.6844,1.6849,136300000.0
2005-02-04 08:22:00,1.6848,1.6852,1.6844,1.6844,136300000.0
2005-02-04 08:23:00,1.6848,1.685,1.6842,1.6846,136300000.0
2005-02-04 08:24:00,1.6847,1.6852,1.6846,1.685,136300000.0
2005-02-04 08:25:00,1.6849,1.6853,1.6844,1.685,136300000.0
2005-02-04 08:26:00,1.6848,1.6853,1.6847,1.685,136300000.0
2005-02-04 08:27:00,1.6847,1.6855,1.6846,1.6854,136300000.0
2005-02-04 08:28:00,1.6855,1.6859,1.6853,1.6858,136300000.0
2005-02-04 08:29:00,1.6859,1.686,1.6856,1.6859,136300000.0
2005-02-04 08:30:00,1.6858,1.6863,1.6858,1.6862,136300000.0
2005-02-04 08:31:00,1.6864,1.6866,1.686,1.6866,136300000.0
2005-02-04 08:32:00,1.6864,1.6864,1.6858,1.6861,136300000.0
2005-02-04 08:33:00,1.686,1.6864,1.686,1.6863,136300000.0
2005-02-04 08:34:00,1.6862,1.6863,1.6857,1.6859,136300000.0
2005-02-04 08:35:00,1.686,1.686,1.685,1.6853,136300000.0
2005-02-04 08:36:00,1.6855,1.6855,1.685,1.6853,136300000.0
2005-02-04 08:37:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2005-02-04 08:38:00,1.685,1.6853,1.685,1.685,136300000.0
2005-02-04 08:39:00,1.6848,1.685,1.6842,1.6845,136300000.0
2005-02-04 08:40:00,1.6844,1.6846,1.684,1.6842,136300000.0
2005-02-04 08:41:00,1.6843,1.6844,1.6841,1.6841,136300000.0
2005-02-04 08:42:00,1.6842,1.6846,1.684,1.6844,136300000.0
2005-02-04 08:43:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2005-02-04 08:44:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2005-02-04 08:45:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2005-02-04 08:46:00,1.6844,1.6848,1.6843,1.6847,136300000.0
2005-02-04 08:47:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2005-02-04 08:48:00,1.6845,1.6847,1.6843,1.6843,136300000.0
2005-02-04 08:49:00,1.6844,1.6845,1.6842,1.6843,136300000.0
2005-02-04 08:50:00,1.6842,1.6847,1.6841,1.6845,136300000.0
2005-02-04 08:51:00,1.6844,1.6845,1.6842,1.6843,136300000.0
2005-02-04 08:52:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2005-02-04 08:53:00,1.6842,1.6846,1.6842,1.6844,136300000.0
2005-02-04 08:54:00,1.6843,1.6848,1.6843,1.6847,136300000.0
2005-02-04 08:55:00,1.6848,1.686,1.6848,1.6858,136300000.0
2005-02-04 08:56:00,1.6859,1.6862,1.6859,1.6859,136300000.0
2005-02-04 08:57:00,1.6858,1.6861,1.6858,1.686,136300000.0
2005-02-04 08:58:00,1.6861,1.6862,1.6859,1.686,136300000.0
2005-02-04 08:59:00,1.6859,1.6863,1.6857,1.686,136300000.0
2005-02-04 09:00:00,1.6859,1.6861,1.6856,1.6858,136300000.0
2005-02-04 09:01:00,1.6856,1.686,1.6856,1.686,136300000.0
2005-02-04 09:02:00,1.6859,1.6859,1.6855,1.6858,136300000.0
2005-02-04 09:04:00,1.6856,1.6861,1.6856,1.686,136300000.0
2005-02-04 09:05:00,1.6859,1.686,1.6858,1.6859,136300000.0
2005-02-04 09:06:00,1.686,1.6861,1.6859,1.686,136300000.0
2005-02-04 09:07:00,1.6861,1.6863,1.6859,1.6862,136300000.0
2005-02-04 09:08:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2005-02-04 09:09:00,1.6864,1.6864,1.686,1.686,136300000.0
2005-02-04 09:10:00,1.6858,1.6862,1.6858,1.6862,136300000.0
2005-02-04 09:11:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2005-02-04 09:12:00,1.6861,1.6862,1.6854,1.6858,136300000.0
2005-02-04 09:13:00,1.6859,1.6861,1.6858,1.6859,136300000.0
2005-02-04 09:14:00,1.686,1.6863,1.6857,1.6862,136300000.0
2005-02-04 09:15:00,1.6863,1.6863,1.6856,1.6856,136300000.0
2005-02-04 09:16:00,1.6855,1.6857,1.6852,1.6852,136300000.0
2005-02-04 09:17:00,1.6853,1.6857,1.6852,1.6857,136300000.0
2005-02-04 09:18:00,1.6856,1.6861,1.6854,1.6859,136300000.0
2005-02-04 09:19:00,1.686,1.686,1.6859,1.686,136300000.0
2005-02-04 09:20:00,1.6861,1.6861,1.686,1.6861,136300000.0
2005-02-04 09:21:00,1.686,1.6861,1.686,1.686,136300000.0
2005-02-04 09:22:00,1.6861,1.6865,1.6859,1.6862,136300000.0
2005-02-04 09:24:00,1.686,1.6862,1.686,1.6862,136300000.0
2005-02-04 09:25:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2005-02-04 09:26:00,1.6863,1.6867,1.6863,1.6864,136300000.0
2005-02-04 09:27:00,1.6863,1.6864,1.6861,1.6862,136300000.0
2005-02-04 09:28:00,1.6863,1.6865,1.6861,1.6865,136300000.0
2005-02-04 09:29:00,1.6864,1.6865,1.6862,1.6865,136300000.0
2005-02-04 09:30:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-02-04 09:31:00,1.6867,1.6869,1.6865,1.6866,136300000.0
2005-02-04 09:32:00,1.6865,1.6867,1.6863,1.6866,136300000.0
2005-02-04 09:33:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2005-02-04 09:34:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2005-02-04 09:35:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2005-02-04 09:36:00,1.6866,1.6867,1.6863,1.6863,136300000.0
2005-02-04 09:37:00,1.6864,1.6867,1.6863,1.6867,136300000.0
2005-02-04 09:38:00,1.6866,1.6869,1.6865,1.6866,136300000.0
2005-02-04 09:39:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2005-02-04 09:40:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2005-02-04 09:41:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2005-02-04 09:42:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2005-02-04 09:43:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2005-02-04 09:44:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2005-02-04 09:45:00,1.6862,1.6864,1.6858,1.6863,136300000.0
2005-02-04 09:46:00,1.6864,1.6867,1.6863,1.6866,136300000.0
2005-02-04 09:47:00,1.6865,1.6868,1.6865,1.6866,136300000.0
2005-02-04 09:48:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2005-02-04 09:49:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2005-02-04 09:50:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-02-04 09:51:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2005-02-04 09:52:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2005-02-04 09:53:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2005-02-04 09:54:00,1.6868,1.687,1.6867,1.687,136300000.0
2005-02-04 09:55:00,1.6869,1.687,1.6868,1.6868,136300000.0
2005-02-04 09:56:00,1.6871,1.6871,1.6867,1.6869,136300000.0
2005-02-04 09:57:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2005-02-04 09:58:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2005-02-04 09:59:00,1.6867,1.6867,1.6859,1.6862,136300000.0
2005-02-04 10:00:00,1.6858,1.6865,1.6857,1.6863,136300000.0
2005-02-04 10:01:00,1.6865,1.6866,1.6862,1.6862,136300000.0
2005-02-04 10:02:00,1.6859,1.6862,1.6857,1.686,136300000.0
2005-02-04 10:03:00,1.6859,1.686,1.6856,1.6857,136300000.0
2005-02-04 10:04:00,1.6858,1.686,1.6853,1.6856,136300000.0
2005-02-04 10:05:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2005-02-04 10:06:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2005-02-04 10:07:00,1.686,1.6861,1.6857,1.6857,136300000.0
2005-02-04 10:08:00,1.6856,1.6861,1.6856,1.6861,136300000.0
2005-02-04 10:09:00,1.6862,1.6862,1.686,1.6861,136300000.0
2005-02-04 10:10:00,1.686,1.6862,1.6858,1.6862,136300000.0
2005-02-04 10:11:00,1.6861,1.6861,1.686,1.686,136300000.0
2005-02-04 10:12:00,1.6861,1.6862,1.686,1.6861,136300000.0
2005-02-04 10:13:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2005-02-04 10:14:00,1.6858,1.6859,1.6854,1.6855,136300000.0
2005-02-04 10:15:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2005-02-04 10:16:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2005-02-04 10:17:00,1.6854,1.6859,1.6853,1.6859,136300000.0
2005-02-04 10:18:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2005-02-04 10:19:00,1.6854,1.6857,1.6851,1.6855,136300000.0
2005-02-04 10:20:00,1.6856,1.6856,1.6853,1.6855,136300000.0
2005-02-04 10:21:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2005-02-04 10:22:00,1.6854,1.6854,1.685,1.6851,136300000.0
2005-02-04 10:23:00,1.6852,1.6852,1.6847,1.6849,136300000.0
2005-02-04 10:24:00,1.6848,1.6849,1.6843,1.6847,136300000.0
2005-02-04 10:25:00,1.6846,1.6847,1.6844,1.6845,136300000.0
2005-02-04 10:26:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2005-02-04 10:27:00,1.6844,1.6849,1.6843,1.6849,136300000.0
2005-02-04 10:28:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2005-02-04 10:29:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2005-02-04 10:30:00,1.6848,1.6848,1.6844,1.6846,136300000.0
2005-02-04 10:31:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2005-02-04 10:32:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2005-02-04 10:33:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2005-02-04 10:34:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2005-02-04 10:35:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2005-02-04 10:36:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2005-02-04 10:37:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2005-02-04 10:38:00,1.6845,1.6849,1.6844,1.6845,136300000.0
2005-02-04 10:39:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2005-02-04 10:40:00,1.6846,1.6848,1.6844,1.6847,136300000.0
2005-02-04 10:41:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2005-02-04 10:42:00,1.6842,1.6845,1.684,1.6842,136300000.0
2005-02-04 10:43:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2005-02-04 10:44:00,1.684,1.6842,1.684,1.6842,136300000.0
2005-02-04 10:45:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2005-02-04 10:46:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2005-02-04 10:47:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2005-02-04 10:48:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-02-04 10:49:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2005-02-04 10:50:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2005-02-04 10:51:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2005-02-04 10:52:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2005-02-04 10:53:00,1.6844,1.685,1.6843,1.6849,136300000.0
2005-02-04 10:54:00,1.685,1.6851,1.6849,1.685,136300000.0
2005-02-04 10:55:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2005-02-04 10:56:00,1.6852,1.6855,1.6851,1.6854,136300000.0
2005-02-04 10:57:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2005-02-04 10:58:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2005-02-04 10:59:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2005-02-04 11:00:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2005-02-04 11:01:00,1.6852,1.6854,1.685,1.6851,136300000.0
2005-02-04 11:02:00,1.685,1.6854,1.685,1.6852,136300000.0
2005-02-04 11:03:00,1.6853,1.6853,1.685,1.685,136300000.0
2005-02-04 11:04:00,1.6851,1.6851,1.6844,1.6846,136300000.0
2005-02-04 11:05:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2005-02-04 11:06:00,1.6846,1.685,1.6846,1.6846,136300000.0
2005-02-04 11:07:00,1.6847,1.6849,1.6845,1.6845,136300000.0
2005-02-04 11:08:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2005-02-04 11:09:00,1.6846,1.6849,1.6845,1.6846,136300000.0
2005-02-04 11:10:00,1.6844,1.685,1.6844,1.6848,136300000.0
2005-02-04 11:11:00,1.6847,1.6848,1.6844,1.6847,136300000.0
2005-02-04 11:12:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2005-02-04 11:13:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2005-02-04 11:14:00,1.685,1.685,1.6848,1.685,136300000.0
2005-02-04 11:15:00,1.6849,1.685,1.6848,1.685,136300000.0
2005-02-04 11:16:00,1.6851,1.6852,1.6849,1.685,136300000.0
2005-02-04 11:17:00,1.6848,1.6854,1.6848,1.6854,136300000.0
2005-02-04 11:18:00,1.6852,1.6853,1.685,1.685,136300000.0
2005-02-04 11:19:00,1.6851,1.6855,1.6849,1.6851,136300000.0
2005-02-04 11:20:00,1.685,1.6854,1.685,1.6851,136300000.0
2005-02-04 11:21:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2005-02-04 11:22:00,1.685,1.6851,1.6846,1.6849,136300000.0
2005-02-04 11:23:00,1.6848,1.685,1.6848,1.685,136300000.0
2005-02-04 11:24:00,1.6851,1.6851,1.6849,1.685,136300000.0
2005-02-04 11:25:00,1.6849,1.685,1.6847,1.6849,136300000.0
2005-02-04 11:26:00,1.6848,1.685,1.6846,1.6846,136300000.0
2005-02-04 11:27:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2005-02-04 11:28:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-02-04 11:29:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2005-02-04 11:30:00,1.685,1.6853,1.6847,1.6849,136300000.0
2005-02-04 11:31:00,1.685,1.685,1.6842,1.6846,136300000.0
2005-02-04 11:32:00,1.6847,1.6847,1.6844,1.6847,136300000.0
2005-02-04 11:33:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2005-02-04 11:34:00,1.6845,1.6847,1.6843,1.6843,136300000.0
2005-02-04 11:35:00,1.6842,1.6846,1.684,1.6845,136300000.0
2005-02-04 11:36:00,1.6847,1.6847,1.6841,1.6842,136300000.0
2005-02-04 11:37:00,1.6841,1.6846,1.6841,1.6846,136300000.0
2005-02-04 11:38:00,1.6845,1.6846,1.6838,1.6838,136300000.0
2005-02-04 11:39:00,1.6835,1.6838,1.6833,1.6836,136300000.0
2005-02-04 11:40:00,1.6835,1.6837,1.6834,1.6835,136300000.0
2005-02-04 11:41:00,1.6834,1.6836,1.6831,1.6833,136300000.0
2005-02-04 11:42:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-02-04 11:43:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-02-04 11:44:00,1.6835,1.6835,1.6831,1.6834,136300000.0
2005-02-04 11:45:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2005-02-04 11:46:00,1.6831,1.6832,1.683,1.6831,136300000.0
2005-02-04 11:47:00,1.6829,1.6829,1.6824,1.6827,136300000.0
2005-02-04 11:48:00,1.6826,1.6833,1.6826,1.6828,136300000.0
2005-02-04 11:49:00,1.6829,1.6829,1.6816,1.6818,136300000.0
2005-02-04 11:50:00,1.6817,1.6821,1.6816,1.682,136300000.0
2005-02-04 11:51:00,1.6822,1.6822,1.6819,1.6822,136300000.0
2005-02-04 11:52:00,1.6821,1.6825,1.6821,1.6824,136300000.0
2005-02-04 11:53:00,1.6825,1.683,1.6825,1.6827,136300000.0
2005-02-04 11:54:00,1.6826,1.6829,1.6816,1.6825,136300000.0
2005-02-04 11:55:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2005-02-04 11:56:00,1.6824,1.6824,1.6813,1.6813,136300000.0
2005-02-04 11:57:00,1.6808,1.6815,1.6808,1.6812,136300000.0
2005-02-04 11:58:00,1.6811,1.6813,1.681,1.6812,136300000.0
2005-02-04 11:59:00,1.6811,1.6812,1.6804,1.6805,136300000.0
2005-02-04 12:00:00,1.6801,1.6812,1.6801,1.6809,136300000.0
2005-02-04 12:01:00,1.6808,1.6813,1.6806,1.6811,136300000.0
2005-02-04 12:02:00,1.6812,1.6812,1.6803,1.6805,136300000.0
2005-02-04 12:03:00,1.6805,1.6812,1.6804,1.6812,136300000.0
2005-02-04 12:04:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2005-02-04 12:05:00,1.6809,1.6812,1.6809,1.681,136300000.0
2005-02-04 12:06:00,1.6809,1.6815,1.6809,1.6815,136300000.0
2005-02-04 12:07:00,1.6814,1.6822,1.6812,1.682,136300000.0
2005-02-04 12:08:00,1.6819,1.6826,1.6819,1.6821,136300000.0
2005-02-04 12:09:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2005-02-04 12:10:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2005-02-04 12:11:00,1.6822,1.6831,1.6822,1.6827,136300000.0
2005-02-04 12:12:00,1.6826,1.6828,1.6822,1.6824,136300000.0
2005-02-04 12:13:00,1.6819,1.6822,1.6817,1.6822,136300000.0
2005-02-04 12:14:00,1.682,1.6822,1.6818,1.6819,136300000.0
2005-02-04 12:15:00,1.6821,1.6826,1.6818,1.6826,136300000.0
2005-02-04 12:16:00,1.6824,1.6826,1.682,1.6821,136300000.0
2005-02-04 12:17:00,1.682,1.6825,1.682,1.6825,136300000.0
2005-02-04 12:18:00,1.6824,1.6826,1.682,1.682,136300000.0
2005-02-04 12:19:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2005-02-04 12:21:00,1.6826,1.6828,1.6825,1.6827,136300000.0
2005-02-04 12:22:00,1.683,1.683,1.6825,1.6827,136300000.0
2005-02-04 12:23:00,1.6826,1.683,1.6825,1.683,136300000.0
2005-02-04 12:24:00,1.6829,1.6829,1.6825,1.6827,136300000.0
2005-02-04 12:25:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2005-02-04 12:26:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2005-02-04 12:27:00,1.6821,1.6824,1.6819,1.6823,136300000.0
2005-02-04 12:28:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-02-04 12:29:00,1.6823,1.6828,1.6822,1.6826,136300000.0
2005-02-04 12:30:00,1.6827,1.6827,1.6821,1.6823,136300000.0
2005-02-04 12:31:00,1.6824,1.6829,1.6824,1.6828,136300000.0
2005-02-04 12:32:00,1.6827,1.6828,1.6825,1.6826,136300000.0
2005-02-04 12:33:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2005-02-04 12:34:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2005-02-04 12:35:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2005-02-04 12:36:00,1.6822,1.6824,1.682,1.6821,136300000.0
2005-02-04 12:37:00,1.6819,1.6824,1.6819,1.6824,136300000.0
2005-02-04 12:38:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2005-02-04 12:39:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2005-02-04 12:40:00,1.6821,1.6821,1.6819,1.682,136300000.0
2005-02-04 12:41:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2005-02-04 12:42:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-02-04 12:43:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2005-02-04 12:44:00,1.6827,1.683,1.6826,1.6827,136300000.0
2005-02-04 12:45:00,1.6828,1.6828,1.6825,1.6828,136300000.0
2005-02-04 12:46:00,1.6826,1.6831,1.6826,1.6827,136300000.0
2005-02-04 12:47:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2005-02-04 12:48:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2005-02-04 12:49:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2005-02-04 12:50:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2005-02-04 12:51:00,1.6827,1.6829,1.6824,1.6824,136300000.0
2005-02-04 12:52:00,1.6825,1.6827,1.6823,1.6826,136300000.0
2005-02-04 12:53:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-02-04 12:54:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2005-02-04 12:55:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2005-02-04 12:56:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2005-02-04 12:57:00,1.6815,1.6817,1.6813,1.6817,136300000.0
2005-02-04 12:58:00,1.6814,1.6818,1.6814,1.6815,136300000.0
2005-02-04 12:59:00,1.6814,1.6818,1.6813,1.6816,136300000.0
2005-02-04 13:00:00,1.6819,1.6823,1.6817,1.6818,136300000.0
2005-02-04 13:01:00,1.6819,1.682,1.6818,1.682,136300000.0
2005-02-04 13:02:00,1.6821,1.6824,1.682,1.6824,136300000.0
2005-02-04 13:03:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2005-02-04 13:04:00,1.6825,1.6829,1.6825,1.6827,136300000.0
2005-02-04 13:05:00,1.6829,1.683,1.6826,1.683,136300000.0
2005-02-04 13:06:00,1.6832,1.6835,1.6829,1.6834,136300000.0
2005-02-04 13:07:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2005-02-04 13:08:00,1.6828,1.6829,1.6821,1.6829,136300000.0
2005-02-04 13:09:00,1.683,1.683,1.6826,1.6826,136300000.0
2005-02-04 13:10:00,1.6825,1.6826,1.682,1.682,136300000.0
2005-02-04 13:11:00,1.6821,1.6823,1.682,1.6823,136300000.0
2005-02-04 13:12:00,1.6822,1.6828,1.6822,1.6827,136300000.0
2005-02-04 13:13:00,1.6826,1.6828,1.6822,1.6823,136300000.0
2005-02-04 13:14:00,1.6822,1.6824,1.6821,1.6822,136300000.0
2005-02-04 13:15:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2005-02-04 13:16:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-02-04 13:17:00,1.6824,1.6827,1.6824,1.6824,136300000.0
2005-02-04 13:18:00,1.6825,1.6826,1.6822,1.6823,136300000.0
2005-02-04 13:19:00,1.6824,1.6824,1.6819,1.682,136300000.0
2005-02-04 13:20:00,1.6822,1.6826,1.682,1.6826,136300000.0
2005-02-04 13:21:00,1.6825,1.6826,1.6822,1.6824,136300000.0
2005-02-04 13:22:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2005-02-04 13:23:00,1.6822,1.6824,1.6818,1.6823,136300000.0
2005-02-04 13:24:00,1.6824,1.683,1.6823,1.6827,136300000.0
2005-02-04 13:25:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2005-02-04 13:26:00,1.6824,1.6827,1.6822,1.6822,136300000.0
2005-02-04 13:27:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2005-02-04 13:28:00,1.6823,1.6825,1.682,1.6825,136300000.0
2005-02-04 13:29:00,1.6826,1.6826,1.6821,1.6823,136300000.0
2005-02-04 13:30:00,1.6822,1.6828,1.6822,1.6825,136300000.0
2005-02-04 13:31:00,1.6826,1.6828,1.6825,1.6826,136300000.0
2005-02-04 13:32:00,1.6827,1.6827,1.6819,1.6822,136300000.0
2005-02-04 13:33:00,1.6821,1.6821,1.6818,1.6821,136300000.0
2005-02-04 13:34:00,1.682,1.6823,1.682,1.6823,136300000.0
2005-02-04 13:35:00,1.6824,1.6831,1.6824,1.6831,136300000.0
2005-02-04 13:36:00,1.683,1.6831,1.6828,1.6831,136300000.0
2005-02-04 13:37:00,1.6832,1.6832,1.6828,1.683,136300000.0
2005-02-04 13:38:00,1.6828,1.6829,1.6826,1.6829,136300000.0
2005-02-04 13:39:00,1.683,1.683,1.6827,1.6828,136300000.0
2005-02-04 13:40:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2005-02-04 13:41:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-02-04 13:42:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2005-02-04 13:43:00,1.6822,1.6828,1.6822,1.6827,136300000.0
2005-02-04 13:44:00,1.6824,1.6825,1.6822,1.6824,136300000.0
2005-02-04 13:45:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2005-02-04 13:46:00,1.6821,1.6823,1.682,1.6821,136300000.0
2005-02-04 13:47:00,1.6822,1.6822,1.6816,1.6822,136300000.0
2005-02-04 13:48:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2005-02-04 13:49:00,1.682,1.6822,1.6818,1.6821,136300000.0
2005-02-04 13:50:00,1.682,1.6822,1.682,1.6821,136300000.0
2005-02-04 13:51:00,1.6826,1.6829,1.6823,1.6825,136300000.0
2005-02-04 13:52:00,1.6826,1.6827,1.682,1.6821,136300000.0
2005-02-04 13:53:00,1.6826,1.6832,1.6824,1.6828,136300000.0
2005-02-04 13:54:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2005-02-04 13:55:00,1.6826,1.6829,1.6824,1.6829,136300000.0
2005-02-04 13:56:00,1.6825,1.6825,1.6816,1.6817,136300000.0
2005-02-04 13:57:00,1.6816,1.6822,1.6815,1.6822,136300000.0
2005-02-04 13:58:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2005-02-04 13:59:00,1.6821,1.6821,1.6814,1.6816,136300000.0
2005-02-04 14:00:00,1.6817,1.6823,1.6817,1.6822,136300000.0
2005-02-04 14:01:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2005-02-04 14:02:00,1.6822,1.6824,1.6821,1.6821,136300000.0
2005-02-04 14:03:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2005-02-04 14:04:00,1.6822,1.6822,1.6819,1.6822,136300000.0
2005-02-04 14:05:00,1.682,1.6821,1.6818,1.6821,136300000.0
2005-02-04 14:06:00,1.6819,1.6821,1.6815,1.6815,136300000.0
2005-02-04 14:07:00,1.6812,1.6813,1.6808,1.681,136300000.0
2005-02-04 14:08:00,1.6811,1.6816,1.6811,1.6816,136300000.0
2005-02-04 14:09:00,1.6814,1.6819,1.6814,1.6818,136300000.0
2005-02-04 14:10:00,1.6817,1.6822,1.6816,1.6821,136300000.0
2005-02-04 14:11:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2005-02-04 14:12:00,1.6821,1.6823,1.6819,1.6819,136300000.0
2005-02-04 14:13:00,1.682,1.6824,1.6818,1.6819,136300000.0
2005-02-04 14:14:00,1.682,1.6827,1.6819,1.6823,136300000.0
2005-02-04 14:15:00,1.6824,1.6828,1.6818,1.6821,136300000.0
2005-02-04 14:16:00,1.6823,1.6833,1.6823,1.6833,136300000.0
2005-02-04 14:17:00,1.6832,1.6832,1.6824,1.6828,136300000.0
2005-02-04 14:18:00,1.6829,1.6838,1.6827,1.6837,136300000.0
2005-02-04 14:19:00,1.6838,1.6838,1.6827,1.6828,136300000.0
2005-02-04 14:20:00,1.6826,1.6827,1.6816,1.6819,136300000.0
2005-02-04 14:21:00,1.6817,1.682,1.6812,1.6814,136300000.0
2005-02-04 14:22:00,1.6812,1.6815,1.681,1.681,136300000.0
2005-02-04 14:23:00,1.6811,1.6814,1.6808,1.681,136300000.0
2005-02-04 14:24:00,1.6809,1.6816,1.6809,1.6812,136300000.0
2005-02-04 14:25:00,1.6806,1.6806,1.68,1.6803,136300000.0
2005-02-04 14:26:00,1.6802,1.6803,1.6794,1.6798,136300000.0
2005-02-04 14:27:00,1.6796,1.6804,1.6795,1.6796,136300000.0
2005-02-04 14:28:00,1.6797,1.6805,1.6789,1.6798,136300000.0
2005-02-04 14:29:00,1.6796,1.6819,1.6796,1.6818,136300000.0
2005-02-04 14:30:00,1.6832,1.6832,1.6781,1.6796,136300000.0
2005-02-04 14:31:00,1.6794,1.6811,1.6794,1.6804,136300000.0
2005-02-04 14:32:00,1.6805,1.6817,1.6797,1.6815,136300000.0
2005-02-04 14:33:00,1.6811,1.6817,1.6798,1.6811,136300000.0
2005-02-04 14:34:00,1.6821,1.6833,1.681,1.6826,136300000.0
2005-02-04 14:35:00,1.6824,1.6834,1.6819,1.6829,136300000.0
2005-02-04 14:36:00,1.6827,1.6835,1.6822,1.683,136300000.0
2005-02-04 14:37:00,1.6829,1.6832,1.6824,1.6825,136300000.0
2005-02-04 14:38:00,1.6823,1.6828,1.6813,1.682,136300000.0
2005-02-04 14:39:00,1.6821,1.6829,1.6818,1.6826,136300000.0
2005-02-04 14:40:00,1.6827,1.6831,1.6815,1.6827,136300000.0
2005-02-04 14:41:00,1.6829,1.6829,1.682,1.6823,136300000.0
2005-02-04 14:42:00,1.6822,1.6826,1.682,1.6825,136300000.0
2005-02-04 14:43:00,1.6823,1.6836,1.6823,1.683,136300000.0
2005-02-04 14:44:00,1.6831,1.6834,1.6827,1.6831,136300000.0
2005-02-04 14:45:00,1.6832,1.6836,1.6826,1.6832,136300000.0
2005-02-04 14:46:00,1.6835,1.6836,1.6817,1.6819,136300000.0
2005-02-04 14:47:00,1.6818,1.6834,1.6814,1.6825,136300000.0
2005-02-04 14:48:00,1.6824,1.6824,1.6805,1.6805,136300000.0
2005-02-04 14:49:00,1.6804,1.6821,1.68,1.6802,136300000.0
2005-02-04 14:50:00,1.6801,1.6804,1.678,1.6786,136300000.0
2005-02-04 14:51:00,1.6784,1.6788,1.6763,1.6763,136300000.0
2005-02-04 14:52:00,1.6762,1.6785,1.6761,1.6772,136300000.0
2005-02-04 14:53:00,1.6768,1.6786,1.6766,1.6779,136300000.0
2005-02-04 14:54:00,1.6781,1.6782,1.6766,1.6782,136300000.0
2005-02-04 14:55:00,1.6776,1.6779,1.6749,1.677,136300000.0
2005-02-04 14:56:00,1.6765,1.6778,1.6764,1.6772,136300000.0
2005-02-04 14:57:00,1.6775,1.6777,1.6769,1.6771,136300000.0
2005-02-04 14:58:00,1.6772,1.6774,1.6763,1.6767,136300000.0
2005-02-04 14:59:00,1.6768,1.6775,1.6763,1.6775,136300000.0
2005-02-04 15:00:00,1.6771,1.6772,1.6761,1.6766,136300000.0
2005-02-04 15:01:00,1.6768,1.6773,1.6758,1.6768,136300000.0
2005-02-04 15:02:00,1.6769,1.6776,1.6762,1.6768,136300000.0
2005-02-04 15:03:00,1.6769,1.6774,1.6757,1.6765,136300000.0
2005-02-04 15:04:00,1.6767,1.677,1.6763,1.6769,136300000.0
2005-02-04 15:05:00,1.6772,1.6775,1.676,1.6775,136300000.0
2005-02-04 15:06:00,1.6773,1.6784,1.677,1.6776,136300000.0
2005-02-04 15:07:00,1.6777,1.6785,1.6773,1.6774,136300000.0
2005-02-04 15:08:00,1.6775,1.6781,1.6768,1.6773,136300000.0
2005-02-04 15:09:00,1.6772,1.678,1.6769,1.6776,136300000.0
2005-02-04 15:10:00,1.6777,1.6782,1.6773,1.6777,136300000.0
2005-02-04 15:11:00,1.6776,1.6781,1.6772,1.6776,136300000.0
2005-02-04 15:12:00,1.6778,1.678,1.6768,1.677,136300000.0
2005-02-04 15:13:00,1.6769,1.6783,1.6767,1.6777,136300000.0
2005-02-04 15:14:00,1.6776,1.6786,1.6774,1.6777,136300000.0
2005-02-04 15:15:00,1.6775,1.6778,1.6773,1.6778,136300000.0
2005-02-04 15:16:00,1.6777,1.6782,1.6775,1.6779,136300000.0
2005-02-04 15:17:00,1.678,1.6782,1.6773,1.6777,136300000.0
2005-02-04 15:18:00,1.6778,1.6779,1.6772,1.6779,136300000.0
2005-02-04 15:19:00,1.6778,1.6783,1.6767,1.6767,136300000.0
2005-02-04 15:20:00,1.6774,1.6774,1.6767,1.6772,136300000.0
2005-02-04 15:21:00,1.6771,1.6773,1.676,1.6768,136300000.0
2005-02-04 15:22:00,1.6767,1.6771,1.6765,1.6769,136300000.0
2005-02-04 15:23:00,1.677,1.677,1.6765,1.6766,136300000.0
2005-02-04 15:24:00,1.6771,1.6771,1.6763,1.6767,136300000.0
2005-02-04 15:25:00,1.6766,1.6769,1.6763,1.6768,136300000.0
2005-02-04 15:26:00,1.6767,1.6772,1.6764,1.6767,136300000.0
2005-02-04 15:27:00,1.677,1.6774,1.6768,1.677,136300000.0
2005-02-04 15:28:00,1.6774,1.678,1.6772,1.6775,136300000.0
2005-02-04 15:29:00,1.6776,1.6779,1.6771,1.6777,136300000.0
2005-02-04 15:30:00,1.6773,1.6775,1.6769,1.6772,136300000.0
2005-02-04 15:31:00,1.677,1.6775,1.6768,1.6768,136300000.0
2005-02-04 15:32:00,1.677,1.6773,1.6766,1.6766,136300000.0
2005-02-04 15:33:00,1.6765,1.677,1.6765,1.6766,136300000.0
2005-02-04 15:34:00,1.6768,1.6774,1.6768,1.6772,136300000.0
2005-02-04 15:35:00,1.6773,1.6775,1.6767,1.6769,136300000.0
2005-02-04 15:36:00,1.677,1.6775,1.6768,1.6772,136300000.0
2005-02-04 15:37:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2005-02-04 15:38:00,1.6768,1.6771,1.6764,1.6769,136300000.0
2005-02-04 15:39:00,1.6767,1.6767,1.676,1.6763,136300000.0
2005-02-04 15:40:00,1.6765,1.677,1.6761,1.6763,136300000.0
2005-02-04 15:41:00,1.6762,1.6771,1.6762,1.6763,136300000.0
2005-02-04 15:42:00,1.6766,1.6772,1.6765,1.6767,136300000.0
2005-02-04 15:43:00,1.6769,1.6774,1.6763,1.6766,136300000.0
2005-02-04 15:44:00,1.6765,1.677,1.6763,1.6769,136300000.0
2005-02-04 15:45:00,1.6768,1.6769,1.6762,1.6765,136300000.0
2005-02-04 15:46:00,1.6763,1.6767,1.6761,1.6765,136300000.0
2005-02-04 15:47:00,1.6767,1.6776,1.6762,1.6766,136300000.0
2005-02-04 15:48:00,1.6764,1.6767,1.676,1.6764,136300000.0
2005-02-04 15:49:00,1.6765,1.6773,1.6763,1.6768,136300000.0
2005-02-04 15:50:00,1.6767,1.677,1.6763,1.6768,136300000.0
2005-02-04 15:51:00,1.6769,1.6772,1.6761,1.6761,136300000.0
2005-02-04 15:52:00,1.6764,1.6765,1.6759,1.6761,136300000.0
2005-02-04 15:53:00,1.6762,1.6762,1.6755,1.6755,136300000.0
2005-02-04 15:54:00,1.6756,1.6761,1.6753,1.6755,136300000.0
2005-02-04 15:55:00,1.6756,1.6758,1.6754,1.6757,136300000.0
2005-02-04 15:56:00,1.6756,1.6761,1.6753,1.6758,136300000.0
2005-02-04 15:57:00,1.6757,1.6759,1.6754,1.6755,136300000.0
2005-02-04 15:58:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2005-02-04 15:59:00,1.6758,1.6758,1.6754,1.6756,136300000.0
2005-02-04 16:00:00,1.6755,1.6762,1.6754,1.6755,136300000.0
2005-02-04 16:01:00,1.6754,1.676,1.6753,1.6757,136300000.0
2005-02-04 16:02:00,1.6758,1.6758,1.6751,1.6756,136300000.0
2005-02-04 16:03:00,1.6753,1.6757,1.6753,1.6753,136300000.0
2005-02-04 16:04:00,1.6754,1.6762,1.6751,1.6754,136300000.0
2005-02-04 16:05:00,1.6756,1.6757,1.6751,1.6753,136300000.0
2005-02-04 16:06:00,1.6752,1.6761,1.6752,1.6755,136300000.0
2005-02-04 16:07:00,1.6757,1.6758,1.6747,1.6753,136300000.0
2005-02-04 16:08:00,1.6752,1.6757,1.6749,1.6749,136300000.0
2005-02-04 16:09:00,1.675,1.6753,1.6748,1.6749,136300000.0
2005-02-04 16:10:00,1.6748,1.6751,1.6747,1.6748,136300000.0
2005-02-04 16:11:00,1.6749,1.6755,1.6742,1.6745,136300000.0
2005-02-04 16:12:00,1.6743,1.6749,1.6741,1.6743,136300000.0
2005-02-04 16:13:00,1.6745,1.6748,1.6741,1.6746,136300000.0
2005-02-04 16:14:00,1.6747,1.6752,1.6747,1.6749,136300000.0
2005-02-04 16:15:00,1.6748,1.675,1.6747,1.6748,136300000.0
2005-02-04 16:16:00,1.6756,1.6756,1.6745,1.675,136300000.0
2005-02-04 16:17:00,1.6749,1.6752,1.6747,1.6748,136300000.0
2005-02-04 16:18:00,1.6749,1.6754,1.6746,1.6752,136300000.0
2005-02-04 16:19:00,1.6751,1.6753,1.6748,1.6749,136300000.0
2005-02-04 16:20:00,1.6748,1.6754,1.6747,1.6747,136300000.0
2005-02-04 16:21:00,1.6748,1.6752,1.6747,1.6747,136300000.0
2005-02-04 16:22:00,1.6746,1.675,1.6742,1.6743,136300000.0
2005-02-04 16:23:00,1.6739,1.6747,1.6739,1.6747,136300000.0
2005-02-04 16:24:00,1.6746,1.6747,1.6739,1.6741,136300000.0
2005-02-04 16:25:00,1.6742,1.6747,1.6737,1.6743,136300000.0
2005-02-04 16:26:00,1.6742,1.6746,1.6739,1.6743,136300000.0
2005-02-04 16:27:00,1.6739,1.6751,1.6739,1.6751,136300000.0
2005-02-04 16:28:00,1.675,1.675,1.6746,1.6747,136300000.0
2005-02-04 16:29:00,1.6751,1.6759,1.6749,1.6757,136300000.0
2005-02-04 16:30:00,1.6758,1.6762,1.6756,1.6756,136300000.0
2005-02-04 16:31:00,1.6755,1.6759,1.6753,1.6758,136300000.0
2005-02-04 16:32:00,1.6759,1.6761,1.6755,1.6758,136300000.0
2005-02-04 16:33:00,1.6755,1.6759,1.6755,1.6757,136300000.0
2005-02-04 16:34:00,1.6756,1.676,1.6754,1.6755,136300000.0
2005-02-04 16:35:00,1.6757,1.6757,1.6751,1.6753,136300000.0
2005-02-04 16:36:00,1.6752,1.6753,1.6749,1.675,136300000.0
2005-02-04 16:37:00,1.6752,1.6753,1.675,1.6753,136300000.0
2005-02-04 16:38:00,1.6752,1.6752,1.6747,1.6751,136300000.0
2005-02-04 16:39:00,1.6749,1.6753,1.6748,1.6751,136300000.0
2005-02-04 16:40:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-02-04 16:41:00,1.6753,1.6755,1.6751,1.6754,136300000.0
2005-02-04 16:42:00,1.6753,1.6758,1.6751,1.6752,136300000.0
2005-02-04 16:43:00,1.6753,1.6758,1.6752,1.6755,136300000.0
2005-02-04 16:44:00,1.6757,1.6758,1.6749,1.675,136300000.0
2005-02-04 16:45:00,1.6751,1.6752,1.6747,1.6748,136300000.0
2005-02-04 16:46:00,1.6749,1.6749,1.6745,1.6747,136300000.0
2005-02-04 16:47:00,1.6746,1.6748,1.6744,1.6745,136300000.0
2005-02-04 16:48:00,1.6744,1.675,1.6741,1.6741,136300000.0
2005-02-04 16:49:00,1.6742,1.6747,1.6742,1.6745,136300000.0
2005-02-04 16:50:00,1.6744,1.675,1.6744,1.6749,136300000.0
2005-02-04 16:51:00,1.6751,1.6752,1.6745,1.6746,136300000.0
2005-02-04 16:52:00,1.6748,1.6751,1.6747,1.6748,136300000.0
2005-02-04 16:53:00,1.6749,1.6751,1.6748,1.6748,136300000.0
2005-02-04 16:54:00,1.6751,1.6752,1.6749,1.675,136300000.0
2005-02-04 16:55:00,1.6751,1.6752,1.6748,1.6749,136300000.0
2005-02-04 16:56:00,1.6747,1.6754,1.6747,1.6752,136300000.0
2005-02-04 16:57:00,1.6753,1.6755,1.675,1.6753,136300000.0
2005-02-04 16:58:00,1.6752,1.6754,1.6747,1.6751,136300000.0
2005-02-04 16:59:00,1.6753,1.6753,1.6748,1.6751,136300000.0
2005-02-04 17:00:00,1.675,1.6752,1.6744,1.6747,136300000.0
2005-02-04 17:01:00,1.6746,1.6748,1.6743,1.6743,136300000.0
2005-02-04 17:02:00,1.6742,1.675,1.6742,1.6749,136300000.0
2005-02-04 17:03:00,1.6747,1.6752,1.6746,1.6752,136300000.0
2005-02-04 17:04:00,1.6752,1.6753,1.6748,1.6748,136300000.0
2005-02-04 17:05:00,1.6744,1.6749,1.6739,1.6745,136300000.0
2005-02-04 17:06:00,1.6744,1.6754,1.6742,1.6754,136300000.0
2005-02-04 17:07:00,1.6752,1.6752,1.6746,1.6748,136300000.0
2005-02-04 17:08:00,1.675,1.6751,1.6747,1.6749,136300000.0
2005-02-04 17:09:00,1.675,1.6756,1.6748,1.6752,136300000.0
2005-02-04 17:10:00,1.6755,1.6757,1.6751,1.6752,136300000.0
2005-02-04 17:11:00,1.6753,1.6755,1.6748,1.6749,136300000.0
2005-02-04 17:12:00,1.6748,1.6751,1.6741,1.6748,136300000.0
2005-02-04 17:13:00,1.6749,1.675,1.6746,1.675,136300000.0
2005-02-04 17:14:00,1.6747,1.6752,1.6747,1.675,136300000.0
2005-02-04 17:15:00,1.6751,1.6752,1.6745,1.6747,136300000.0
2005-02-04 17:16:00,1.6746,1.6749,1.6745,1.6746,136300000.0
2005-02-04 17:17:00,1.6744,1.675,1.6744,1.6748,136300000.0
2005-02-04 17:18:00,1.6749,1.6752,1.6745,1.6747,136300000.0
2005-02-04 17:19:00,1.6746,1.6752,1.6746,1.6751,136300000.0
2005-02-04 17:20:00,1.675,1.6751,1.6746,1.6746,136300000.0
2005-02-04 17:21:00,1.6745,1.6748,1.6741,1.6742,136300000.0
2005-02-04 17:22:00,1.6746,1.6751,1.6745,1.6751,136300000.0
2005-02-04 17:23:00,1.675,1.6753,1.6748,1.6751,136300000.0
2005-02-04 17:24:00,1.675,1.6755,1.675,1.6755,136300000.0
2005-02-04 17:25:00,1.6753,1.6754,1.6751,1.6753,136300000.0
2005-02-04 17:26:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2005-02-04 17:27:00,1.6752,1.6752,1.6745,1.6747,136300000.0
2005-02-04 17:28:00,1.6749,1.6753,1.6745,1.6752,136300000.0
2005-02-04 17:29:00,1.6751,1.6756,1.6748,1.6749,136300000.0
2005-02-04 17:30:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2005-02-04 17:31:00,1.6744,1.6745,1.674,1.6742,136300000.0
2005-02-04 17:32:00,1.6743,1.6743,1.6737,1.6737,136300000.0
2005-02-04 17:33:00,1.6738,1.6739,1.6735,1.6736,136300000.0
2005-02-04 17:34:00,1.6737,1.674,1.6737,1.6739,136300000.0
2005-02-04 17:35:00,1.6738,1.6739,1.6736,1.6737,136300000.0
2005-02-04 17:36:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2005-02-04 17:37:00,1.6737,1.674,1.6735,1.6738,136300000.0
2005-02-04 17:38:00,1.6735,1.6736,1.6729,1.6735,136300000.0
2005-02-04 17:39:00,1.6732,1.6734,1.673,1.6732,136300000.0
2005-02-04 17:40:00,1.6734,1.6735,1.6729,1.6733,136300000.0
2005-02-04 17:41:00,1.6729,1.6733,1.6724,1.6732,136300000.0
2005-02-04 17:42:00,1.6733,1.6739,1.6729,1.6731,136300000.0
2005-02-04 17:43:00,1.6734,1.6737,1.6732,1.6733,136300000.0
2005-02-04 17:44:00,1.6734,1.6738,1.6733,1.6735,136300000.0
2005-02-04 17:45:00,1.6734,1.6736,1.6728,1.673,136300000.0
2005-02-04 17:46:00,1.6731,1.6733,1.6728,1.6729,136300000.0
2005-02-04 17:47:00,1.673,1.6733,1.6728,1.6731,136300000.0
2005-02-04 17:48:00,1.673,1.6732,1.6724,1.6725,136300000.0
2005-02-04 17:49:00,1.6724,1.6728,1.6724,1.6726,136300000.0
2005-02-04 17:50:00,1.6728,1.6732,1.6725,1.6726,136300000.0
2005-02-04 17:51:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2005-02-04 17:52:00,1.6725,1.6727,1.6719,1.672,136300000.0
2005-02-04 17:53:00,1.6724,1.6725,1.6718,1.6719,136300000.0
2005-02-04 17:54:00,1.6718,1.6728,1.6718,1.6728,136300000.0
2005-02-04 17:55:00,1.6727,1.6727,1.672,1.672,136300000.0
2005-02-04 17:56:00,1.6723,1.6728,1.6722,1.6725,136300000.0
2005-02-04 17:57:00,1.6726,1.6728,1.6725,1.6727,136300000.0
2005-02-04 17:58:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2005-02-04 17:59:00,1.6728,1.6729,1.6726,1.6727,136300000.0
2005-02-04 18:00:00,1.6726,1.6727,1.6719,1.6719,136300000.0
2005-02-04 18:01:00,1.672,1.6725,1.6717,1.6724,136300000.0
2005-02-04 18:02:00,1.6723,1.6725,1.6718,1.6719,136300000.0
2005-02-04 18:03:00,1.672,1.6729,1.6716,1.6718,136300000.0
2005-02-04 18:04:00,1.6722,1.6722,1.6704,1.6711,136300000.0
2005-02-04 18:05:00,1.671,1.671,1.6698,1.6702,136300000.0
2005-02-04 18:06:00,1.67,1.6712,1.6696,1.671,136300000.0
2005-02-04 18:07:00,1.6708,1.6708,1.6699,1.6699,136300000.0
2005-02-04 18:08:00,1.6697,1.6703,1.6697,1.67,136300000.0
2005-02-04 18:09:00,1.6698,1.6703,1.6693,1.6703,136300000.0
2005-02-04 18:10:00,1.6702,1.6707,1.6701,1.6704,136300000.0
2005-02-04 18:11:00,1.6703,1.6707,1.6699,1.6701,136300000.0
2005-02-04 18:12:00,1.6702,1.6708,1.6702,1.6706,136300000.0
2005-02-04 18:13:00,1.6705,1.6708,1.6698,1.6698,136300000.0
2005-02-04 18:14:00,1.6697,1.6707,1.6697,1.6707,136300000.0
2005-02-04 18:15:00,1.6705,1.6716,1.6705,1.6707,136300000.0
2005-02-04 18:16:00,1.6701,1.6709,1.6701,1.6709,136300000.0
2005-02-04 18:17:00,1.6708,1.6713,1.6702,1.6705,136300000.0
2005-02-04 18:18:00,1.6709,1.6711,1.6704,1.6706,136300000.0
2005-02-04 18:19:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2005-02-04 18:20:00,1.6703,1.6705,1.67,1.6702,136300000.0
2005-02-04 18:21:00,1.6702,1.6706,1.6701,1.6705,136300000.0
2005-02-04 18:22:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2005-02-04 18:23:00,1.6702,1.6703,1.6699,1.67,136300000.0
2005-02-04 18:24:00,1.6698,1.67,1.6697,1.6698,136300000.0
2005-02-04 18:25:00,1.6699,1.6699,1.6686,1.6691,136300000.0
2005-02-04 18:26:00,1.6689,1.6693,1.6687,1.6691,136300000.0
2005-02-04 18:27:00,1.6692,1.6693,1.6689,1.6692,136300000.0
2005-02-04 18:28:00,1.669,1.6699,1.669,1.6694,136300000.0
2005-02-04 18:29:00,1.6692,1.6698,1.6691,1.6694,136300000.0
2005-02-04 18:30:00,1.6697,1.6698,1.6695,1.6697,136300000.0
2005-02-04 18:31:00,1.6696,1.6699,1.6695,1.6697,136300000.0
2005-02-04 18:32:00,1.6695,1.6697,1.6693,1.6694,136300000.0
2005-02-04 18:33:00,1.6695,1.6695,1.6687,1.6687,136300000.0
2005-02-04 18:34:00,1.6688,1.6697,1.6687,1.6697,136300000.0
2005-02-04 18:35:00,1.6696,1.6699,1.6691,1.6697,136300000.0
2005-02-04 18:36:00,1.6695,1.6701,1.6695,1.6698,136300000.0
2005-02-04 18:37:00,1.6699,1.6699,1.6693,1.6694,136300000.0
2005-02-04 18:38:00,1.6695,1.6701,1.6694,1.6698,136300000.0
2005-02-04 18:39:00,1.67,1.67,1.6698,1.6699,136300000.0
2005-02-04 18:40:00,1.6696,1.6703,1.6696,1.67,136300000.0
2005-02-04 18:41:00,1.6698,1.6702,1.6692,1.6699,136300000.0
2005-02-04 18:42:00,1.67,1.67,1.6691,1.6697,136300000.0
2005-02-04 18:43:00,1.6699,1.6699,1.6694,1.6696,136300000.0
2005-02-04 18:44:00,1.6695,1.6702,1.6695,1.6702,136300000.0
2005-02-04 18:45:00,1.6701,1.6702,1.6696,1.6699,136300000.0
2005-02-04 18:46:00,1.67,1.6702,1.6699,1.67,136300000.0
2005-02-04 18:47:00,1.6699,1.6707,1.6699,1.6706,136300000.0
2005-02-04 18:48:00,1.6705,1.6707,1.6699,1.6703,136300000.0
2005-02-04 18:49:00,1.67,1.6709,1.67,1.6708,136300000.0
2005-02-04 18:50:00,1.6707,1.6707,1.6702,1.6705,136300000.0
2005-02-04 18:51:00,1.6704,1.6707,1.6701,1.6702,136300000.0
2005-02-04 18:52:00,1.6703,1.6703,1.67,1.6702,136300000.0
2005-02-04 18:53:00,1.6703,1.6706,1.6702,1.6706,136300000.0
2005-02-04 18:54:00,1.6704,1.6708,1.6703,1.6707,136300000.0
2005-02-04 18:55:00,1.6708,1.6709,1.6698,1.6707,136300000.0
2005-02-04 18:56:00,1.6705,1.6706,1.6695,1.6696,136300000.0
2005-02-04 18:57:00,1.6699,1.6705,1.6694,1.6701,136300000.0
2005-02-04 18:58:00,1.6704,1.6705,1.6694,1.6695,136300000.0
2005-02-04 18:59:00,1.6696,1.6712,1.6693,1.6712,136300000.0
2005-02-04 19:00:00,1.6707,1.6712,1.6704,1.6709,136300000.0
2005-02-04 19:01:00,1.671,1.671,1.6696,1.6696,136300000.0
2005-02-04 19:02:00,1.6697,1.6714,1.6697,1.6707,136300000.0
2005-02-04 19:03:00,1.6708,1.6715,1.67,1.67,136300000.0
2005-02-04 19:04:00,1.6701,1.6707,1.6699,1.67,136300000.0
2005-02-04 19:05:00,1.6701,1.6705,1.67,1.6705,136300000.0
2005-02-04 19:06:00,1.6704,1.6707,1.6704,1.6705,136300000.0
2005-02-04 19:07:00,1.6703,1.6708,1.6703,1.6707,136300000.0
2005-02-04 19:08:00,1.6704,1.6706,1.6702,1.6703,136300000.0
2005-02-04 19:09:00,1.6702,1.6708,1.6702,1.6708,136300000.0
2005-02-04 19:10:00,1.6709,1.6709,1.6703,1.6704,136300000.0
2005-02-04 19:11:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2005-02-04 19:12:00,1.6704,1.6707,1.6701,1.6701,136300000.0
2005-02-04 19:13:00,1.6699,1.6715,1.6699,1.6713,136300000.0
2005-02-04 19:14:00,1.6715,1.6717,1.671,1.6716,136300000.0
2005-02-04 19:15:00,1.6715,1.6716,1.6707,1.6712,136300000.0
2005-02-04 19:16:00,1.6714,1.6715,1.6712,1.6715,136300000.0
2005-02-04 19:17:00,1.6713,1.6715,1.671,1.6712,136300000.0
2005-02-04 19:18:00,1.6713,1.6728,1.6713,1.6728,136300000.0
2005-02-04 19:19:00,1.6727,1.673,1.6719,1.6722,136300000.0
2005-02-04 19:20:00,1.672,1.6728,1.672,1.6724,136300000.0
2005-02-04 19:21:00,1.6722,1.6727,1.6722,1.6723,136300000.0
2005-02-04 19:22:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2005-02-04 19:23:00,1.6725,1.673,1.6723,1.673,136300000.0
2005-02-04 19:24:00,1.6728,1.6732,1.6726,1.6731,136300000.0
2005-02-04 19:25:00,1.673,1.6734,1.6726,1.6726,136300000.0
2005-02-04 19:26:00,1.6728,1.6734,1.6721,1.6732,136300000.0
2005-02-04 19:27:00,1.6726,1.6728,1.6719,1.6725,136300000.0
2005-02-04 19:28:00,1.6724,1.6728,1.6722,1.6728,136300000.0
2005-02-04 19:29:00,1.6729,1.6731,1.6723,1.6727,136300000.0
2005-02-04 19:30:00,1.6729,1.6734,1.6727,1.673,136300000.0
2005-02-04 19:31:00,1.6726,1.6732,1.6724,1.6726,136300000.0
2005-02-04 19:32:00,1.6725,1.6734,1.6724,1.6734,136300000.0
2005-02-04 19:33:00,1.6732,1.674,1.6723,1.6732,136300000.0
2005-02-04 19:34:00,1.673,1.6732,1.6727,1.673,136300000.0
2005-02-04 19:35:00,1.6732,1.6732,1.6726,1.6727,136300000.0
2005-02-04 19:36:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2005-02-04 19:37:00,1.6727,1.6731,1.6727,1.673,136300000.0
2005-02-04 19:38:00,1.6729,1.6735,1.6728,1.6734,136300000.0
2005-02-04 19:39:00,1.6735,1.6737,1.6725,1.6725,136300000.0
2005-02-04 19:40:00,1.6726,1.6727,1.6723,1.6724,136300000.0
2005-02-04 19:41:00,1.6725,1.673,1.6724,1.673,136300000.0
2005-02-04 19:42:00,1.6731,1.6734,1.6726,1.6726,136300000.0
2005-02-04 19:43:00,1.6725,1.6734,1.6725,1.6734,136300000.0
2005-02-04 19:44:00,1.6732,1.6734,1.6731,1.6734,136300000.0
2005-02-04 19:45:00,1.6732,1.6732,1.6726,1.6726,136300000.0
2005-02-04 19:46:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2005-02-04 19:47:00,1.6727,1.6729,1.6725,1.6729,136300000.0
2005-02-04 19:48:00,1.6728,1.6732,1.6728,1.6732,136300000.0
2005-02-04 19:49:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-02-04 19:50:00,1.6729,1.6734,1.6729,1.6734,136300000.0
2005-02-04 19:51:00,1.6732,1.6735,1.6731,1.6734,136300000.0
2005-02-04 19:52:00,1.6735,1.6739,1.6734,1.6735,136300000.0
2005-02-04 19:53:00,1.6737,1.6739,1.6734,1.6735,136300000.0
2005-02-04 19:54:00,1.6732,1.6737,1.673,1.6734,136300000.0
2005-02-04 19:55:00,1.6732,1.6732,1.6724,1.6729,136300000.0
2005-02-04 19:56:00,1.673,1.6739,1.6729,1.6732,136300000.0
2005-02-04 19:57:00,1.6731,1.6737,1.6731,1.6732,136300000.0
2005-02-04 19:58:00,1.6734,1.6734,1.6728,1.673,136300000.0
2005-02-04 19:59:00,1.6729,1.6734,1.6729,1.6734,136300000.0
2005-02-04 20:00:00,1.6732,1.6734,1.673,1.6731,136300000.0
2005-02-04 20:01:00,1.673,1.6734,1.673,1.6734,136300000.0
2005-02-04 20:02:00,1.6732,1.6734,1.673,1.673,136300000.0
2005-02-04 20:03:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2005-02-04 20:04:00,1.6728,1.673,1.6728,1.6728,136300000.0
2005-02-04 20:05:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2005-02-04 20:06:00,1.6727,1.6732,1.6723,1.6731,136300000.0
2005-02-04 20:07:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-02-04 20:08:00,1.6731,1.6735,1.6731,1.6732,136300000.0
2005-02-04 20:09:00,1.6734,1.6734,1.6731,1.6732,136300000.0
2005-02-04 20:10:00,1.6734,1.6737,1.673,1.673,136300000.0
2005-02-04 20:11:00,1.6726,1.6732,1.6726,1.6729,136300000.0
2005-02-04 20:12:00,1.6726,1.6732,1.6726,1.6731,136300000.0
2005-02-04 20:13:00,1.6732,1.6732,1.6727,1.6728,136300000.0
2005-02-04 20:14:00,1.6726,1.6732,1.6726,1.6732,136300000.0
2005-02-04 20:15:00,1.673,1.6732,1.6728,1.6729,136300000.0
2005-02-04 20:16:00,1.6725,1.673,1.6725,1.6726,136300000.0
2005-02-04 20:17:00,1.6727,1.6732,1.6727,1.6728,136300000.0
2005-02-04 20:18:00,1.6726,1.6735,1.6726,1.6731,136300000.0
2005-02-04 20:19:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-02-04 20:20:00,1.673,1.673,1.6729,1.673,136300000.0
2005-02-04 20:21:00,1.6729,1.673,1.6726,1.6728,136300000.0
2005-02-04 20:22:00,1.6729,1.6732,1.6726,1.6731,136300000.0
2005-02-04 20:23:00,1.6732,1.6738,1.6731,1.6738,136300000.0
2005-02-04 20:24:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2005-02-04 20:25:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2005-02-04 20:26:00,1.6735,1.6739,1.6734,1.6737,136300000.0
2005-02-04 20:27:00,1.6738,1.6738,1.6734,1.6737,136300000.0
2005-02-04 20:28:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2005-02-04 20:29:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-02-04 20:30:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-02-04 20:31:00,1.6731,1.6738,1.6731,1.6737,136300000.0
2005-02-04 20:32:00,1.6738,1.674,1.6734,1.6734,136300000.0
2005-02-04 20:33:00,1.6735,1.6738,1.6729,1.6734,136300000.0
2005-02-04 20:34:00,1.6735,1.6735,1.6731,1.6734,136300000.0
2005-02-04 20:35:00,1.6735,1.6738,1.6732,1.6738,136300000.0
2005-02-04 20:36:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2005-02-04 20:38:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-02-04 20:39:00,1.6738,1.674,1.6734,1.6734,136300000.0
2005-02-04 20:40:00,1.6727,1.6737,1.6727,1.6737,136300000.0
2005-02-04 20:41:00,1.6734,1.6734,1.6726,1.6727,136300000.0
2005-02-04 20:42:00,1.6728,1.6732,1.6728,1.673,136300000.0
2005-02-04 20:43:00,1.6732,1.6737,1.673,1.6735,136300000.0
2005-02-04 20:44:00,1.6737,1.6743,1.6734,1.6742,136300000.0
2005-02-04 20:45:00,1.6734,1.674,1.6732,1.6732,136300000.0
2005-02-04 20:46:00,1.673,1.6739,1.673,1.6739,136300000.0
2005-02-04 20:47:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2005-02-04 20:48:00,1.674,1.6742,1.6738,1.6738,136300000.0
2005-02-04 20:49:00,1.6739,1.674,1.6734,1.6735,136300000.0
2005-02-04 20:50:00,1.6732,1.6737,1.6731,1.6732,136300000.0
2005-02-04 20:51:00,1.6728,1.6732,1.6722,1.6729,136300000.0
2005-02-04 20:52:00,1.6728,1.6732,1.6728,1.6731,136300000.0
2005-02-04 20:53:00,1.6729,1.6731,1.6727,1.6731,136300000.0
2005-02-04 20:54:00,1.673,1.673,1.6728,1.673,136300000.0
2005-02-04 20:55:00,1.6731,1.6734,1.6726,1.6726,136300000.0
2005-02-04 20:56:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2005-02-04 20:57:00,1.673,1.6732,1.6729,1.6732,136300000.0
2005-02-04 20:58:00,1.6731,1.6734,1.6728,1.6732,136300000.0
2005-02-04 20:59:00,1.6731,1.6732,1.6721,1.6721,136300000.0
2005-02-04 21:00:00,1.6725,1.6726,1.6717,1.6724,136300000.0
2005-02-04 21:01:00,1.6723,1.6725,1.6718,1.6718,136300000.0
2005-02-04 21:02:00,1.6721,1.6722,1.6718,1.6722,136300000.0
2005-02-04 21:03:00,1.6721,1.6727,1.6714,1.6727,136300000.0
2005-02-04 21:04:00,1.6725,1.6725,1.6719,1.6722,136300000.0
2005-02-04 21:05:00,1.6724,1.6725,1.6721,1.6724,136300000.0
2005-02-04 21:06:00,1.6722,1.6727,1.6719,1.6726,136300000.0
2005-02-04 21:07:00,1.6727,1.6728,1.6721,1.6721,136300000.0
2005-02-04 21:08:00,1.6723,1.6724,1.6719,1.6723,136300000.0
2005-02-04 21:09:00,1.6725,1.6727,1.6716,1.6721,136300000.0
2005-02-04 21:10:00,1.6722,1.6725,1.672,1.6723,136300000.0
2005-02-04 21:11:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2005-02-04 21:12:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-02-04 21:13:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-02-04 21:14:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-02-04 21:15:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-02-04 21:16:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2005-02-04 21:17:00,1.6718,1.6722,1.6718,1.6718,136300000.0
2005-02-04 21:18:00,1.6717,1.6719,1.6715,1.6716,136300000.0
2005-02-04 21:19:00,1.6715,1.6723,1.6715,1.6722,136300000.0
2005-02-04 21:20:00,1.6721,1.6722,1.6718,1.6718,136300000.0
2005-02-04 21:21:00,1.6719,1.6722,1.6712,1.6717,136300000.0
2005-02-04 21:22:00,1.6716,1.6717,1.6713,1.6713,136300000.0
2005-02-04 21:23:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2005-02-04 21:25:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2005-02-04 21:29:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2005-02-04 21:30:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2005-02-04 21:31:00,1.671,1.671,1.671,1.671,136300000.0
2005-02-04 21:32:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-02-04 21:33:00,1.671,1.6715,1.6709,1.6709,136300000.0
2005-02-04 21:34:00,1.6707,1.6709,1.6706,1.6706,136300000.0
2005-02-04 21:35:00,1.6707,1.6712,1.6706,1.6711,136300000.0
2005-02-04 21:36:00,1.6712,1.6712,1.671,1.6711,136300000.0
2005-02-04 21:37:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2005-02-04 21:38:00,1.6712,1.6716,1.6712,1.6716,136300000.0
2005-02-04 21:39:00,1.6717,1.6718,1.6708,1.6708,136300000.0
2005-02-04 21:40:00,1.6706,1.6711,1.6701,1.671,136300000.0
2005-02-04 21:42:00,1.6709,1.671,1.6708,1.6708,136300000.0
2005-02-04 21:43:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2005-02-04 21:44:00,1.671,1.671,1.6708,1.6708,136300000.0
2005-02-04 21:45:00,1.671,1.671,1.671,1.671,136300000.0
2005-02-04 21:46:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2005-02-04 21:47:00,1.6709,1.671,1.6708,1.6708,136300000.0
2005-02-04 21:48:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-02-04 21:49:00,1.6708,1.6711,1.6707,1.671,136300000.0
2005-02-04 21:50:00,1.6711,1.6711,1.6709,1.671,136300000.0
2005-02-04 21:51:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2005-02-04 21:52:00,1.6706,1.6706,1.6701,1.6701,136300000.0
2005-02-04 21:53:00,1.6702,1.6706,1.6699,1.6699,136300000.0
2005-02-04 21:54:00,1.6701,1.6705,1.6699,1.6703,136300000.0
2005-02-04 21:55:00,1.6702,1.6707,1.6702,1.6705,136300000.0
2005-02-04 21:56:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2005-02-04 21:57:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2005-02-04 21:58:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2005-02-04 21:59:00,1.6703,1.6708,1.6702,1.6704,136300000.0
2005-02-04 22:00:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2005-02-04 22:01:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-04 22:02:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2005-02-04 22:03:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2005-02-04 22:04:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2005-02-04 22:05:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2005-02-04 22:06:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2005-02-04 22:07:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2005-02-04 22:08:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2005-02-04 22:09:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2005-02-04 22:10:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2005-02-04 22:11:00,1.6705,1.6709,1.6705,1.6707,136300000.0
2005-02-04 22:12:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2005-02-04 22:13:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2005-02-04 22:14:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2005-02-04 22:15:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-04 22:36:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-02-04 22:37:00,1.6697,1.6702,1.6696,1.6701,136300000.0
2005-02-04 22:38:00,1.67,1.6702,1.6697,1.67,136300000.0
2005-02-04 22:39:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2005-02-04 22:40:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-02-04 22:41:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-02-04 22:42:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-02-04 22:43:00,1.6697,1.6697,1.6693,1.6697,136300000.0
2005-02-04 22:44:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2005-02-04 22:45:00,1.6696,1.6698,1.6695,1.6697,136300000.0
2005-02-04 22:47:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2005-02-04 22:48:00,1.6696,1.6696,1.6691,1.6696,136300000.0
2005-02-04 22:49:00,1.6696,1.6697,1.6693,1.6697,136300000.0
2005-02-04 22:50:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2005-02-04 22:51:00,1.6695,1.6701,1.6695,1.67,136300000.0
2005-02-04 22:52:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2005-02-04 22:53:00,1.6698,1.67,1.6698,1.6698,136300000.0
2005-02-04 22:54:00,1.67,1.6701,1.6699,1.6699,136300000.0
2005-02-04 22:55:00,1.6698,1.6699,1.6696,1.6698,136300000.0
2005-02-04 22:56:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-02-04 22:57:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-02-04 22:58:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2005-02-04 22:59:00,1.6699,1.67,1.6696,1.6697,136300000.0
2005-02-07 00:00:00,1.674,1.6747,1.6739,1.6746,136300000.0
2005-02-07 00:01:00,1.675,1.6754,1.6749,1.6752,136300000.0
2005-02-07 00:02:00,1.675,1.675,1.6747,1.6749,136300000.0
2005-02-07 00:03:00,1.675,1.675,1.6749,1.675,136300000.0
2005-02-07 00:04:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-02-07 00:05:00,1.6744,1.6747,1.6738,1.6741,136300000.0
2005-02-07 00:06:00,1.674,1.6742,1.6739,1.6741,136300000.0
2005-02-07 00:07:00,1.674,1.6741,1.6738,1.6738,136300000.0
2005-02-07 00:08:00,1.6739,1.6742,1.6739,1.674,136300000.0
2005-02-07 00:09:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2005-02-07 00:10:00,1.6738,1.6745,1.6737,1.6745,136300000.0
2005-02-07 00:11:00,1.6741,1.6743,1.6739,1.674,136300000.0
2005-02-07 00:12:00,1.6741,1.6742,1.674,1.6742,136300000.0
2005-02-07 00:13:00,1.674,1.6747,1.6739,1.6745,136300000.0
2005-02-07 00:14:00,1.6746,1.6746,1.6737,1.6741,136300000.0
2005-02-07 00:15:00,1.6742,1.6744,1.6741,1.6744,136300000.0
2005-02-07 00:16:00,1.6741,1.6743,1.6739,1.6742,136300000.0
2005-02-07 00:17:00,1.6744,1.6744,1.6739,1.6739,136300000.0
2005-02-07 00:18:00,1.674,1.6741,1.6737,1.6737,136300000.0
2005-02-07 00:19:00,1.6735,1.6743,1.6735,1.6743,136300000.0
2005-02-07 00:20:00,1.6742,1.6743,1.6739,1.6743,136300000.0
2005-02-07 00:21:00,1.6744,1.6745,1.674,1.6741,136300000.0
2005-02-07 00:22:00,1.674,1.6742,1.674,1.6742,136300000.0
2005-02-07 00:23:00,1.6741,1.6743,1.674,1.6743,136300000.0
2005-02-07 00:24:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2005-02-07 00:25:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-02-07 00:26:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-02-07 00:27:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2005-02-07 00:28:00,1.6744,1.6744,1.6741,1.6744,136300000.0
2005-02-07 00:29:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2005-02-07 00:30:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-02-07 00:31:00,1.675,1.6752,1.6745,1.675,136300000.0
2005-02-07 00:32:00,1.6749,1.6765,1.6747,1.676,136300000.0
2005-02-07 00:33:00,1.6764,1.6764,1.676,1.6762,136300000.0
2005-02-07 00:34:00,1.6761,1.6761,1.6759,1.676,136300000.0
2005-02-07 00:35:00,1.6759,1.676,1.6758,1.6759,136300000.0
2005-02-07 00:36:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2005-02-07 00:37:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-02-07 00:38:00,1.6759,1.676,1.6759,1.6759,136300000.0
2005-02-07 00:39:00,1.676,1.6761,1.6756,1.6757,136300000.0
2005-02-07 00:40:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2005-02-07 00:41:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2005-02-07 00:42:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2005-02-07 00:43:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2005-02-07 00:44:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-02-07 00:45:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-02-07 00:46:00,1.6754,1.6754,1.675,1.675,136300000.0
2005-02-07 00:47:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-02-07 00:48:00,1.6749,1.6754,1.6749,1.675,136300000.0
2005-02-07 00:49:00,1.6752,1.6756,1.675,1.675,136300000.0
2005-02-07 00:50:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-02-07 00:51:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-02-07 00:52:00,1.6755,1.6755,1.6746,1.6747,136300000.0
2005-02-07 00:53:00,1.6749,1.6752,1.6749,1.675,136300000.0
2005-02-07 00:54:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-02-07 00:55:00,1.675,1.675,1.675,1.675,136300000.0
2005-02-07 00:56:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-02-07 00:57:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-02-07 00:58:00,1.675,1.675,1.6747,1.6749,136300000.0
2005-02-07 00:59:00,1.675,1.6754,1.675,1.6752,136300000.0
2005-02-07 01:00:00,1.675,1.6752,1.675,1.675,136300000.0
2005-02-07 01:01:00,1.6752,1.6756,1.6752,1.6754,136300000.0
2005-02-07 01:02:00,1.675,1.675,1.6747,1.675,136300000.0
2005-02-07 01:03:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2005-02-07 01:04:00,1.6749,1.6749,1.6745,1.6746,136300000.0
2005-02-07 01:05:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2005-02-07 01:06:00,1.6747,1.6749,1.6741,1.6741,136300000.0
2005-02-07 01:07:00,1.6742,1.6744,1.6738,1.6739,136300000.0
2005-02-07 01:08:00,1.6738,1.6743,1.6735,1.6741,136300000.0
2005-02-07 01:09:00,1.674,1.6742,1.674,1.6742,136300000.0
2005-02-07 01:10:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2005-02-07 01:11:00,1.6731,1.6735,1.6729,1.6735,136300000.0
2005-02-07 01:12:00,1.6734,1.6737,1.6732,1.6732,136300000.0
2005-02-07 01:13:00,1.6728,1.6734,1.6728,1.6732,136300000.0
2005-02-07 01:14:00,1.6728,1.6731,1.6727,1.673,136300000.0
2005-02-07 01:15:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2005-02-07 01:16:00,1.6732,1.6734,1.6729,1.6729,136300000.0
2005-02-07 01:17:00,1.6728,1.6739,1.6727,1.6735,136300000.0
2005-02-07 01:18:00,1.6737,1.6737,1.6726,1.6729,136300000.0
2005-02-07 01:19:00,1.673,1.6734,1.673,1.673,136300000.0
2005-02-07 01:20:00,1.6732,1.6732,1.6728,1.6729,136300000.0
2005-02-07 01:21:00,1.673,1.6731,1.6725,1.6728,136300000.0
2005-02-07 01:22:00,1.6726,1.6728,1.6719,1.6721,136300000.0
2005-02-07 01:23:00,1.6724,1.6724,1.6716,1.6719,136300000.0
2005-02-07 01:24:00,1.6722,1.6731,1.6722,1.6731,136300000.0
2005-02-07 01:25:00,1.6732,1.6732,1.6726,1.6726,136300000.0
2005-02-07 01:26:00,1.6727,1.6732,1.6718,1.6731,136300000.0
2005-02-07 01:27:00,1.6729,1.6729,1.6724,1.6727,136300000.0
2005-02-07 01:28:00,1.6724,1.673,1.6723,1.673,136300000.0
2005-02-07 01:29:00,1.6732,1.6734,1.672,1.6722,136300000.0
2005-02-07 01:30:00,1.6723,1.6723,1.6685,1.6695,136300000.0
2005-02-07 01:31:00,1.6694,1.6698,1.6683,1.6685,136300000.0
2005-02-07 01:32:00,1.6687,1.6687,1.6662,1.6662,136300000.0
2005-02-07 01:33:00,1.6669,1.6681,1.6668,1.6673,136300000.0
2005-02-07 01:34:00,1.6675,1.6679,1.6669,1.6671,136300000.0
2005-02-07 01:35:00,1.6673,1.6673,1.667,1.6671,136300000.0
2005-02-07 01:36:00,1.6672,1.6675,1.6671,1.6671,136300000.0
2005-02-07 01:37:00,1.667,1.667,1.6664,1.6664,136300000.0
2005-02-07 01:38:00,1.6666,1.6668,1.666,1.6667,136300000.0
2005-02-07 01:39:00,1.6666,1.6669,1.6663,1.6665,136300000.0
2005-02-07 01:40:00,1.6667,1.6668,1.6661,1.6666,136300000.0
2005-02-07 01:41:00,1.6662,1.6666,1.6659,1.6659,136300000.0
2005-02-07 01:42:00,1.6657,1.6661,1.6654,1.6657,136300000.0
2005-02-07 01:43:00,1.6659,1.6662,1.6651,1.6654,136300000.0
2005-02-07 01:44:00,1.6653,1.666,1.6653,1.6656,136300000.0
2005-02-07 01:45:00,1.6657,1.6659,1.6647,1.6647,136300000.0
2005-02-07 01:46:00,1.6648,1.6651,1.6647,1.6648,136300000.0
2005-02-07 01:47:00,1.6651,1.6659,1.6645,1.6653,136300000.0
2005-02-07 01:48:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-02-07 01:49:00,1.6657,1.6659,1.6651,1.6653,136300000.0
2005-02-07 01:50:00,1.6654,1.6655,1.6642,1.6644,136300000.0
2005-02-07 01:51:00,1.6647,1.6649,1.6644,1.6644,136300000.0
2005-02-07 01:52:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2005-02-07 01:53:00,1.6643,1.6645,1.664,1.6643,136300000.0
2005-02-07 01:54:00,1.6642,1.6647,1.6641,1.6647,136300000.0
2005-02-07 01:55:00,1.6645,1.6645,1.6642,1.6645,136300000.0
2005-02-07 01:56:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2005-02-07 01:57:00,1.6647,1.6651,1.6644,1.665,136300000.0
2005-02-07 01:58:00,1.6649,1.6661,1.6649,1.6657,136300000.0
2005-02-07 01:59:00,1.6656,1.6662,1.6656,1.6662,136300000.0
2005-02-07 02:00:00,1.6661,1.6663,1.6659,1.666,136300000.0
2005-02-07 02:01:00,1.6661,1.6666,1.666,1.6664,136300000.0
2005-02-07 02:02:00,1.6666,1.6666,1.6662,1.6663,136300000.0
2005-02-07 02:03:00,1.6664,1.6664,1.6656,1.6659,136300000.0
2005-02-07 02:04:00,1.666,1.6666,1.666,1.6663,136300000.0
2005-02-07 02:05:00,1.6661,1.6662,1.6653,1.6662,136300000.0
2005-02-07 02:06:00,1.666,1.6661,1.6653,1.6654,136300000.0
2005-02-07 02:07:00,1.6655,1.6657,1.6651,1.6653,136300000.0
2005-02-07 02:08:00,1.665,1.6653,1.6649,1.6653,136300000.0
2005-02-07 02:09:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2005-02-07 02:10:00,1.6652,1.6654,1.6648,1.6651,136300000.0
2005-02-07 02:11:00,1.665,1.6651,1.665,1.665,136300000.0
2005-02-07 02:12:00,1.6648,1.6649,1.6645,1.6648,136300000.0
2005-02-07 02:13:00,1.6645,1.6648,1.6645,1.6645,136300000.0
2005-02-07 02:14:00,1.6647,1.6649,1.6642,1.6645,136300000.0
2005-02-07 02:15:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-02-07 02:16:00,1.6644,1.6649,1.6643,1.6645,136300000.0
2005-02-07 02:17:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2005-02-07 02:18:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2005-02-07 02:19:00,1.6648,1.6648,1.6644,1.6645,136300000.0
2005-02-07 02:20:00,1.6647,1.6648,1.6644,1.6647,136300000.0
2005-02-07 02:21:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2005-02-07 02:22:00,1.6648,1.6648,1.6645,1.6648,136300000.0
2005-02-07 02:23:00,1.665,1.665,1.6649,1.665,136300000.0
2005-02-07 02:24:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-02-07 02:26:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-02-07 02:27:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-02-07 02:28:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-02-07 02:29:00,1.6653,1.6653,1.6645,1.6648,136300000.0
2005-02-07 02:30:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2005-02-07 02:31:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2005-02-07 02:32:00,1.6645,1.6648,1.6641,1.6641,136300000.0
2005-02-07 02:33:00,1.6644,1.6644,1.6638,1.6641,136300000.0
2005-02-07 02:34:00,1.664,1.6642,1.664,1.664,136300000.0
2005-02-07 02:35:00,1.6641,1.6641,1.664,1.6641,136300000.0
2005-02-07 02:36:00,1.664,1.664,1.6639,1.6639,136300000.0
2005-02-07 02:37:00,1.6638,1.6644,1.6638,1.664,136300000.0
2005-02-07 02:38:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2005-02-07 02:39:00,1.6638,1.6639,1.6635,1.6637,136300000.0
2005-02-07 02:40:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2005-02-07 02:41:00,1.6638,1.6638,1.6633,1.6636,136300000.0
2005-02-07 02:42:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2005-02-07 02:43:00,1.6638,1.6638,1.6635,1.6637,136300000.0
2005-02-07 02:44:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-02-07 02:45:00,1.6635,1.664,1.6635,1.6639,136300000.0
2005-02-07 02:46:00,1.6638,1.6642,1.6638,1.664,136300000.0
2005-02-07 02:47:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2005-02-07 02:48:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-02-07 02:49:00,1.6642,1.6642,1.6635,1.6638,136300000.0
2005-02-07 02:50:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-02-07 02:51:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2005-02-07 02:52:00,1.6638,1.664,1.6638,1.6638,136300000.0
2005-02-07 02:53:00,1.664,1.6641,1.6639,1.6639,136300000.0
2005-02-07 02:54:00,1.6641,1.6642,1.6639,1.664,136300000.0
2005-02-07 02:55:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2005-02-07 02:56:00,1.6641,1.6643,1.6636,1.6636,136300000.0
2005-02-07 02:57:00,1.6635,1.6636,1.6633,1.6635,136300000.0
2005-02-07 02:58:00,1.6637,1.6637,1.6633,1.6635,136300000.0
2005-02-07 02:59:00,1.6633,1.6635,1.6627,1.6627,136300000.0
2005-02-07 03:00:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2005-02-07 03:01:00,1.6627,1.663,1.6627,1.663,136300000.0
2005-02-07 03:02:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2005-02-07 03:03:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2005-02-07 03:04:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2005-02-07 03:05:00,1.6633,1.6636,1.6632,1.6633,136300000.0
2005-02-07 03:06:00,1.6632,1.6636,1.6632,1.6633,136300000.0
2005-02-07 03:07:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2005-02-07 03:08:00,1.6635,1.6635,1.663,1.6633,136300000.0
2005-02-07 03:09:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-07 03:10:00,1.6632,1.6636,1.6632,1.6633,136300000.0
2005-02-07 03:11:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2005-02-07 03:12:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-02-07 03:13:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-07 03:14:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-07 03:15:00,1.6632,1.6633,1.6627,1.6629,136300000.0
2005-02-07 03:16:00,1.663,1.6632,1.663,1.6632,136300000.0
2005-02-07 03:17:00,1.6631,1.6632,1.6629,1.663,136300000.0
2005-02-07 03:18:00,1.6631,1.6631,1.6629,1.663,136300000.0
2005-02-07 03:19:00,1.6629,1.6632,1.6629,1.663,136300000.0
2005-02-07 03:20:00,1.6632,1.6636,1.663,1.6632,136300000.0
2005-02-07 03:21:00,1.6632,1.6632,1.6627,1.663,136300000.0
2005-02-07 03:22:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2005-02-07 03:23:00,1.6627,1.663,1.6627,1.6627,136300000.0
2005-02-07 03:24:00,1.6629,1.6631,1.6625,1.6627,136300000.0
2005-02-07 03:25:00,1.663,1.6632,1.6625,1.6629,136300000.0
2005-02-07 03:26:00,1.6627,1.6632,1.6627,1.6629,136300000.0
2005-02-07 03:27:00,1.6627,1.6632,1.6625,1.6631,136300000.0
2005-02-07 03:28:00,1.663,1.6631,1.6627,1.6627,136300000.0
2005-02-07 03:29:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-02-07 03:31:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2005-02-07 03:32:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-02-07 03:34:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-02-07 03:35:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-02-07 03:36:00,1.6622,1.6627,1.6622,1.6625,136300000.0
2005-02-07 03:37:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2005-02-07 03:38:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2005-02-07 03:39:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-02-07 03:40:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-02-07 03:41:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-02-07 03:42:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2005-02-07 03:43:00,1.663,1.663,1.6627,1.6629,136300000.0
2005-02-07 03:44:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-02-07 03:45:00,1.6629,1.6633,1.6629,1.6629,136300000.0
2005-02-07 03:46:00,1.663,1.6631,1.6629,1.6629,136300000.0
2005-02-07 03:47:00,1.663,1.663,1.6629,1.663,136300000.0
2005-02-07 03:48:00,1.6629,1.663,1.6627,1.6629,136300000.0
2005-02-07 03:49:00,1.663,1.663,1.6629,1.6629,136300000.0
2005-02-07 03:50:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-02-07 03:51:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-02-07 03:52:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2005-02-07 03:53:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2005-02-07 03:54:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-02-07 03:55:00,1.663,1.6632,1.663,1.663,136300000.0
2005-02-07 03:56:00,1.6631,1.6631,1.663,1.663,136300000.0
2005-02-07 03:57:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-02-07 03:58:00,1.6632,1.6633,1.663,1.6633,136300000.0
2005-02-07 03:59:00,1.6635,1.6635,1.663,1.663,136300000.0
2005-02-07 04:00:00,1.6631,1.6632,1.663,1.6632,136300000.0
2005-02-07 04:01:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2005-02-07 04:02:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-02-07 04:03:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-02-07 04:04:00,1.6632,1.6632,1.663,1.663,136300000.0
2005-02-07 04:05:00,1.6631,1.6632,1.663,1.6631,136300000.0
2005-02-07 04:06:00,1.663,1.6631,1.663,1.6631,136300000.0
2005-02-07 04:07:00,1.663,1.6631,1.6625,1.6627,136300000.0
2005-02-07 04:08:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-02-07 04:09:00,1.663,1.6633,1.6627,1.6627,136300000.0
2005-02-07 04:10:00,1.6629,1.6631,1.6627,1.663,136300000.0
2005-02-07 04:11:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2005-02-07 04:12:00,1.6633,1.6633,1.663,1.6632,136300000.0
2005-02-07 04:13:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-02-07 04:14:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-02-07 04:15:00,1.663,1.6633,1.663,1.663,136300000.0
2005-02-07 04:16:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2005-02-07 04:17:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-02-07 04:18:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-07 04:19:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-02-07 04:20:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2005-02-07 04:21:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-02-07 04:22:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-02-07 04:23:00,1.6638,1.6642,1.6637,1.6642,136300000.0
2005-02-07 04:24:00,1.6644,1.6647,1.6643,1.6644,136300000.0
2005-02-07 04:25:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2005-02-07 04:26:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2005-02-07 04:27:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-02-07 04:28:00,1.6641,1.6641,1.6638,1.6641,136300000.0
2005-02-07 04:31:00,1.6639,1.664,1.6639,1.664,136300000.0
2005-02-07 04:32:00,1.6641,1.6641,1.6635,1.6635,136300000.0
2005-02-07 04:33:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2005-02-07 04:34:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2005-02-07 04:35:00,1.664,1.664,1.6639,1.664,136300000.0
2005-02-07 04:36:00,1.6641,1.6645,1.6636,1.6636,136300000.0
2005-02-07 04:37:00,1.6638,1.664,1.6635,1.6635,136300000.0
2005-02-07 04:38:00,1.6633,1.664,1.6632,1.6639,136300000.0
2005-02-07 04:39:00,1.6641,1.6641,1.6637,1.6637,136300000.0
2005-02-07 04:40:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-02-07 04:41:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2005-02-07 04:42:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2005-02-07 04:44:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-07 04:45:00,1.6635,1.6635,1.6633,1.6635,136300000.0
2005-02-07 04:46:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-02-07 04:47:00,1.6635,1.6635,1.6632,1.6635,136300000.0
2005-02-07 04:49:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2005-02-07 04:50:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2005-02-07 04:51:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2005-02-07 04:52:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2005-02-07 04:53:00,1.6635,1.6636,1.6629,1.6632,136300000.0
2005-02-07 04:54:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-02-07 04:55:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2005-02-07 04:56:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2005-02-07 04:57:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2005-02-07 04:58:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2005-02-07 04:59:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2005-02-07 05:00:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2005-02-07 05:01:00,1.6633,1.6635,1.6631,1.6635,136300000.0
2005-02-07 05:02:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2005-02-07 05:03:00,1.6633,1.6638,1.663,1.6636,136300000.0
2005-02-07 05:04:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-07 05:05:00,1.6635,1.6635,1.663,1.663,136300000.0
2005-02-07 05:06:00,1.6632,1.6633,1.663,1.6632,136300000.0
2005-02-07 05:07:00,1.6631,1.6632,1.6627,1.6627,136300000.0
2005-02-07 05:08:00,1.6625,1.6627,1.6621,1.6621,136300000.0
2005-02-07 05:09:00,1.6622,1.6622,1.662,1.6621,136300000.0
2005-02-07 05:10:00,1.662,1.6622,1.6617,1.6617,136300000.0
2005-02-07 05:11:00,1.6618,1.6618,1.6616,1.6618,136300000.0
2005-02-07 05:12:00,1.6617,1.6617,1.661,1.6615,136300000.0
2005-02-07 05:13:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2005-02-07 05:14:00,1.6614,1.6615,1.6612,1.6613,136300000.0
2005-02-07 05:15:00,1.6615,1.6615,1.661,1.6612,136300000.0
2005-02-07 05:16:00,1.661,1.6614,1.661,1.661,136300000.0
2005-02-07 05:17:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-02-07 05:18:00,1.661,1.6613,1.661,1.661,136300000.0
2005-02-07 05:19:00,1.6612,1.6616,1.6612,1.6616,136300000.0
2005-02-07 05:20:00,1.6617,1.662,1.6617,1.6619,136300000.0
2005-02-07 05:21:00,1.6619,1.6619,1.6615,1.6616,136300000.0
2005-02-07 05:22:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2005-02-07 05:23:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2005-02-07 05:24:00,1.6618,1.662,1.6617,1.6619,136300000.0
2005-02-07 05:25:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-02-07 05:26:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2005-02-07 05:27:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2005-02-07 05:28:00,1.6614,1.662,1.6614,1.6619,136300000.0
2005-02-07 05:29:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2005-02-07 05:30:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-02-07 05:31:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-02-07 05:32:00,1.6614,1.6616,1.6613,1.6613,136300000.0
2005-02-07 05:33:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-02-07 05:34:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2005-02-07 05:35:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-07 05:36:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-07 05:37:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-02-07 05:38:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-07 05:39:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2005-02-07 05:40:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2005-02-07 05:41:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2005-02-07 05:42:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2005-02-07 05:43:00,1.6614,1.6614,1.6607,1.6609,136300000.0
2005-02-07 05:44:00,1.6607,1.661,1.6606,1.6607,136300000.0
2005-02-07 05:45:00,1.6605,1.6606,1.6603,1.6606,136300000.0
2005-02-07 05:46:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-02-07 05:47:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-02-07 05:49:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-07 05:50:00,1.6609,1.6612,1.6609,1.6609,136300000.0
2005-02-07 05:51:00,1.661,1.6612,1.6607,1.6607,136300000.0
2005-02-07 05:52:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2005-02-07 05:53:00,1.6604,1.6604,1.6601,1.6604,136300000.0
2005-02-07 05:54:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2005-02-07 05:55:00,1.6602,1.6602,1.6596,1.6598,136300000.0
2005-02-07 05:56:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2005-02-07 05:57:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-02-07 05:58:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2005-02-07 05:59:00,1.6595,1.66,1.6595,1.6599,136300000.0
2005-02-07 06:00:00,1.66,1.66,1.6598,1.6598,136300000.0
2005-02-07 06:01:00,1.6599,1.66,1.6597,1.6598,136300000.0
2005-02-07 06:02:00,1.6597,1.6601,1.6597,1.6598,136300000.0
2005-02-07 06:03:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2005-02-07 06:04:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2005-02-07 06:05:00,1.66,1.66,1.6597,1.6598,136300000.0
2005-02-07 06:06:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2005-02-07 06:07:00,1.6598,1.6599,1.6597,1.6597,136300000.0
2005-02-07 06:08:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2005-02-07 06:09:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2005-02-07 06:10:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2005-02-07 06:11:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2005-02-07 06:12:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2005-02-07 06:13:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2005-02-07 06:14:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2005-02-07 06:15:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2005-02-07 06:16:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2005-02-07 06:17:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2005-02-07 06:18:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2005-02-07 06:19:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2005-02-07 06:20:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2005-02-07 06:21:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-02-07 06:22:00,1.6599,1.6599,1.6596,1.6598,136300000.0
2005-02-07 06:23:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-02-07 06:24:00,1.6599,1.66,1.6598,1.6599,136300000.0
2005-02-07 06:25:00,1.66,1.6605,1.66,1.6602,136300000.0
2005-02-07 06:26:00,1.6601,1.6602,1.66,1.6602,136300000.0
2005-02-07 06:27:00,1.6603,1.6605,1.6601,1.6603,136300000.0
2005-02-07 06:28:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2005-02-07 06:29:00,1.6604,1.6604,1.6598,1.66,136300000.0
2005-02-07 06:30:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-02-07 06:31:00,1.66,1.6603,1.6597,1.66,136300000.0
2005-02-07 06:32:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2005-02-07 06:33:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-02-07 06:34:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2005-02-07 06:35:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2005-02-07 06:36:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-02-07 06:37:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2005-02-07 06:38:00,1.66,1.6604,1.6599,1.6601,136300000.0
2005-02-07 06:39:00,1.66,1.66,1.6598,1.66,136300000.0
2005-02-07 06:40:00,1.6601,1.6601,1.6598,1.6601,136300000.0
2005-02-07 06:41:00,1.66,1.6603,1.66,1.6603,136300000.0
2005-02-07 06:42:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2005-02-07 06:43:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2005-02-07 06:44:00,1.6603,1.6603,1.66,1.6603,136300000.0
2005-02-07 06:45:00,1.6602,1.6607,1.6602,1.6605,136300000.0
2005-02-07 06:46:00,1.6607,1.6609,1.6604,1.6609,136300000.0
2005-02-07 06:47:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2005-02-07 06:48:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2005-02-07 06:49:00,1.6605,1.6607,1.6603,1.6607,136300000.0
2005-02-07 06:50:00,1.6606,1.6607,1.6602,1.6602,136300000.0
2005-02-07 06:51:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-02-07 06:52:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2005-02-07 06:53:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2005-02-07 06:54:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2005-02-07 06:55:00,1.6601,1.6603,1.6599,1.6603,136300000.0
2005-02-07 06:56:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2005-02-07 06:57:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2005-02-07 06:58:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-02-07 07:00:00,1.6606,1.6607,1.6603,1.6603,136300000.0
2005-02-07 07:01:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2005-02-07 07:02:00,1.66,1.6603,1.66,1.6603,136300000.0
2005-02-07 07:03:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2005-02-07 07:04:00,1.6603,1.6604,1.6599,1.6602,136300000.0
2005-02-07 07:05:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2005-02-07 07:06:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-02-07 07:07:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2005-02-07 07:08:00,1.6609,1.6609,1.6604,1.6607,136300000.0
2005-02-07 07:09:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2005-02-07 07:10:00,1.6603,1.6607,1.6602,1.6605,136300000.0
2005-02-07 07:11:00,1.6606,1.6609,1.6605,1.6607,136300000.0
2005-02-07 07:12:00,1.6609,1.6612,1.6607,1.661,136300000.0
2005-02-07 07:13:00,1.6614,1.6621,1.6613,1.6621,136300000.0
2005-02-07 07:14:00,1.6622,1.6622,1.6616,1.6619,136300000.0
2005-02-07 07:15:00,1.662,1.6624,1.662,1.6622,136300000.0
2005-02-07 07:16:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-02-07 07:17:00,1.6624,1.6624,1.662,1.6622,136300000.0
2005-02-07 07:18:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-02-07 07:19:00,1.6622,1.6622,1.662,1.6621,136300000.0
2005-02-07 07:20:00,1.662,1.6624,1.662,1.6624,136300000.0
2005-02-07 07:21:00,1.6625,1.6625,1.662,1.6622,136300000.0
2005-02-07 07:22:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-02-07 07:23:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2005-02-07 07:24:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2005-02-07 07:25:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-02-07 07:26:00,1.6622,1.6622,1.662,1.662,136300000.0
2005-02-07 07:27:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-02-07 07:28:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-02-07 07:29:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2005-02-07 07:30:00,1.6619,1.6621,1.6615,1.6618,136300000.0
2005-02-07 07:31:00,1.6615,1.6618,1.6614,1.6615,136300000.0
2005-02-07 07:32:00,1.6616,1.6617,1.6612,1.6614,136300000.0
2005-02-07 07:33:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-02-07 07:34:00,1.6614,1.6616,1.6604,1.6605,136300000.0
2005-02-07 07:35:00,1.6601,1.6605,1.6598,1.6601,136300000.0
2005-02-07 07:36:00,1.6603,1.6604,1.66,1.6602,136300000.0
2005-02-07 07:37:00,1.6603,1.6604,1.6598,1.6598,136300000.0
2005-02-07 07:38:00,1.6599,1.6603,1.6599,1.6603,136300000.0
2005-02-07 07:39:00,1.6601,1.6603,1.66,1.6602,136300000.0
2005-02-07 07:40:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-02-07 07:41:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2005-02-07 07:42:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2005-02-07 07:43:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2005-02-07 07:44:00,1.6602,1.6603,1.6599,1.6599,136300000.0
2005-02-07 07:45:00,1.66,1.6602,1.66,1.6602,136300000.0
2005-02-07 07:46:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2005-02-07 07:47:00,1.6602,1.6602,1.6596,1.6596,136300000.0
2005-02-07 07:48:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2005-02-07 07:49:00,1.66,1.66,1.6597,1.6597,136300000.0
2005-02-07 07:50:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2005-02-07 07:51:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-02-07 07:52:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-02-07 07:53:00,1.66,1.6601,1.6599,1.6599,136300000.0
2005-02-07 07:54:00,1.66,1.6605,1.66,1.6602,136300000.0
2005-02-07 07:55:00,1.6605,1.661,1.6604,1.6606,136300000.0
2005-02-07 07:56:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-02-07 07:57:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2005-02-07 07:58:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2005-02-07 07:59:00,1.6606,1.6609,1.6603,1.6607,136300000.0
2005-02-07 08:00:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-02-07 08:01:00,1.661,1.6612,1.6607,1.661,136300000.0
2005-02-07 08:02:00,1.6609,1.6612,1.6607,1.661,136300000.0
2005-02-07 08:03:00,1.6612,1.6612,1.6605,1.6607,136300000.0
2005-02-07 08:04:00,1.661,1.6612,1.6607,1.6609,136300000.0
2005-02-07 08:05:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-02-07 08:06:00,1.6607,1.6613,1.6607,1.6613,136300000.0
2005-02-07 08:07:00,1.6612,1.6617,1.6612,1.6616,136300000.0
2005-02-07 08:08:00,1.6615,1.6619,1.6614,1.6617,136300000.0
2005-02-07 08:09:00,1.6616,1.6618,1.6612,1.6617,136300000.0
2005-02-07 08:10:00,1.6619,1.6625,1.6618,1.6621,136300000.0
2005-02-07 08:11:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2005-02-07 08:12:00,1.662,1.6622,1.6618,1.6621,136300000.0
2005-02-07 08:13:00,1.6622,1.6624,1.6621,1.6621,136300000.0
2005-02-07 08:14:00,1.6622,1.6624,1.6618,1.662,136300000.0
2005-02-07 08:15:00,1.6619,1.6619,1.6616,1.6618,136300000.0
2005-02-07 08:16:00,1.6617,1.6621,1.6612,1.6621,136300000.0
2005-02-07 08:17:00,1.662,1.6621,1.6613,1.6619,136300000.0
2005-02-07 08:18:00,1.662,1.6624,1.6616,1.6619,136300000.0
2005-02-07 08:19:00,1.662,1.6625,1.6617,1.6625,136300000.0
2005-02-07 08:20:00,1.6624,1.6633,1.6623,1.6629,136300000.0
2005-02-07 08:21:00,1.6628,1.6629,1.6624,1.6629,136300000.0
2005-02-07 08:22:00,1.6628,1.6629,1.6622,1.6625,136300000.0
2005-02-07 08:23:00,1.6626,1.6626,1.6622,1.6624,136300000.0
2005-02-07 08:24:00,1.662,1.6621,1.6615,1.6618,136300000.0
2005-02-07 08:25:00,1.6617,1.6617,1.6606,1.6611,136300000.0
2005-02-07 08:26:00,1.661,1.6616,1.6607,1.6608,136300000.0
2005-02-07 08:27:00,1.6607,1.6614,1.6607,1.6613,136300000.0
2005-02-07 08:28:00,1.6614,1.662,1.6612,1.6618,136300000.0
2005-02-07 08:29:00,1.6617,1.6619,1.6613,1.6616,136300000.0
2005-02-07 08:30:00,1.6615,1.6623,1.6612,1.6614,136300000.0
2005-02-07 08:31:00,1.6616,1.6617,1.6611,1.6615,136300000.0
2005-02-07 08:32:00,1.6614,1.6614,1.6611,1.6612,136300000.0
2005-02-07 08:33:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2005-02-07 08:34:00,1.6613,1.6613,1.6609,1.6611,136300000.0
2005-02-07 08:35:00,1.6612,1.6615,1.6611,1.6611,136300000.0
2005-02-07 08:36:00,1.6609,1.6617,1.6606,1.6609,136300000.0
2005-02-07 08:37:00,1.6612,1.6614,1.6608,1.6608,136300000.0
2005-02-07 08:38:00,1.6607,1.6613,1.6607,1.6611,136300000.0
2005-02-07 08:39:00,1.661,1.6617,1.661,1.6614,136300000.0
2005-02-07 08:40:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-02-07 08:41:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-02-07 08:42:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2005-02-07 08:43:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2005-02-07 08:44:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2005-02-07 08:45:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2005-02-07 08:46:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2005-02-07 08:47:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2005-02-07 08:48:00,1.6617,1.6622,1.6615,1.6621,136300000.0
2005-02-07 08:49:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2005-02-07 08:50:00,1.662,1.6626,1.6618,1.6626,136300000.0
2005-02-07 08:51:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-02-07 08:52:00,1.6623,1.6627,1.6619,1.662,136300000.0
2005-02-07 08:53:00,1.6618,1.6621,1.6614,1.6614,136300000.0
2005-02-07 08:54:00,1.6615,1.6619,1.6615,1.6616,136300000.0
2005-02-07 08:55:00,1.6617,1.662,1.6616,1.6618,136300000.0
2005-02-07 08:56:00,1.6617,1.6621,1.6612,1.6613,136300000.0
2005-02-07 08:57:00,1.6612,1.6614,1.6608,1.661,136300000.0
2005-02-07 08:58:00,1.6611,1.6614,1.661,1.6614,136300000.0
2005-02-07 08:59:00,1.6612,1.6618,1.661,1.6611,136300000.0
2005-02-07 09:00:00,1.6615,1.6616,1.661,1.6612,136300000.0
2005-02-07 09:01:00,1.6613,1.6618,1.6613,1.6616,136300000.0
2005-02-07 09:02:00,1.6615,1.6615,1.6606,1.6609,136300000.0
2005-02-07 09:03:00,1.661,1.6616,1.6608,1.6616,136300000.0
2005-02-07 09:04:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2005-02-07 09:05:00,1.6614,1.6622,1.6614,1.662,136300000.0
2005-02-07 09:06:00,1.6621,1.6621,1.6613,1.6614,136300000.0
2005-02-07 09:07:00,1.6617,1.662,1.6615,1.6617,136300000.0
2005-02-07 09:08:00,1.6618,1.662,1.6617,1.6619,136300000.0
2005-02-07 09:09:00,1.662,1.6622,1.6619,1.662,136300000.0
2005-02-07 09:10:00,1.6621,1.6621,1.6618,1.662,136300000.0
2005-02-07 09:11:00,1.6621,1.6621,1.6616,1.6616,136300000.0
2005-02-07 09:12:00,1.6617,1.662,1.6617,1.662,136300000.0
2005-02-07 09:13:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2005-02-07 09:14:00,1.6619,1.6621,1.6618,1.6619,136300000.0
2005-02-07 09:15:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2005-02-07 09:16:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2005-02-07 09:17:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2005-02-07 09:18:00,1.6624,1.663,1.6624,1.6629,136300000.0
2005-02-07 09:19:00,1.6631,1.6631,1.6624,1.6629,136300000.0
2005-02-07 09:20:00,1.663,1.6631,1.6628,1.663,136300000.0
2005-02-07 09:21:00,1.6631,1.6631,1.6627,1.6628,136300000.0
2005-02-07 09:22:00,1.6629,1.6631,1.6628,1.6629,136300000.0
2005-02-07 09:23:00,1.6629,1.663,1.6627,1.6628,136300000.0
2005-02-07 09:24:00,1.6626,1.6631,1.6625,1.6627,136300000.0
2005-02-07 09:25:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2005-02-07 09:26:00,1.6627,1.663,1.6624,1.663,136300000.0
2005-02-07 09:27:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2005-02-07 09:28:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-02-07 09:29:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2005-02-07 09:30:00,1.6626,1.663,1.6625,1.6628,136300000.0
2005-02-07 09:31:00,1.663,1.6632,1.6629,1.663,136300000.0
2005-02-07 09:32:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2005-02-07 09:33:00,1.6627,1.6629,1.6625,1.6626,136300000.0
2005-02-07 09:34:00,1.6627,1.6631,1.6624,1.6631,136300000.0
2005-02-07 09:35:00,1.6632,1.6633,1.6627,1.6632,136300000.0
2005-02-07 09:36:00,1.6631,1.6638,1.6631,1.6637,136300000.0
2005-02-07 09:37:00,1.6636,1.6638,1.6633,1.6633,136300000.0
2005-02-07 09:38:00,1.6633,1.6636,1.663,1.6632,136300000.0
2005-02-07 09:39:00,1.6633,1.6633,1.663,1.6632,136300000.0
2005-02-07 09:40:00,1.663,1.6633,1.6628,1.6632,136300000.0
2005-02-07 09:41:00,1.6633,1.6633,1.663,1.6631,136300000.0
2005-02-07 09:42:00,1.663,1.6632,1.6629,1.663,136300000.0
2005-02-07 09:43:00,1.6629,1.6632,1.6628,1.6628,136300000.0
2005-02-07 09:44:00,1.6627,1.663,1.6626,1.6629,136300000.0
2005-02-07 09:45:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2005-02-07 09:46:00,1.6628,1.6632,1.6628,1.663,136300000.0
2005-02-07 09:47:00,1.6629,1.6633,1.6628,1.6633,136300000.0
2005-02-07 09:48:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2005-02-07 09:49:00,1.6633,1.6636,1.6631,1.6632,136300000.0
2005-02-07 09:50:00,1.6634,1.6635,1.6632,1.6634,136300000.0
2005-02-07 09:51:00,1.6635,1.6636,1.6631,1.6636,136300000.0
2005-02-07 09:52:00,1.6637,1.6638,1.6634,1.6636,136300000.0
2005-02-07 09:53:00,1.6634,1.664,1.6634,1.6635,136300000.0
2005-02-07 09:54:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2005-02-07 09:55:00,1.6635,1.6636,1.6632,1.6634,136300000.0
2005-02-07 09:56:00,1.6635,1.6635,1.663,1.6631,136300000.0
2005-02-07 09:57:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2005-02-07 09:58:00,1.6633,1.6634,1.6629,1.6629,136300000.0
2005-02-07 09:59:00,1.663,1.663,1.663,1.663,136300000.0
2005-02-07 10:00:00,1.6629,1.6631,1.6628,1.6631,136300000.0
2005-02-07 10:01:00,1.6632,1.6632,1.6628,1.6629,136300000.0
2005-02-07 10:02:00,1.6628,1.663,1.6628,1.663,136300000.0
2005-02-07 10:03:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2005-02-07 10:04:00,1.663,1.6632,1.663,1.6632,136300000.0
2005-02-07 10:05:00,1.6631,1.6631,1.663,1.6631,136300000.0
2005-02-07 10:06:00,1.663,1.6631,1.663,1.6631,136300000.0
2005-02-07 10:07:00,1.663,1.6631,1.6628,1.6629,136300000.0
2005-02-07 10:08:00,1.663,1.6631,1.6627,1.6627,136300000.0
2005-02-07 10:09:00,1.663,1.663,1.6626,1.6628,136300000.0
2005-02-07 10:10:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2005-02-07 10:11:00,1.6621,1.6623,1.662,1.6621,136300000.0
2005-02-07 10:12:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2005-02-07 10:13:00,1.6625,1.6627,1.6623,1.6623,136300000.0
2005-02-07 10:14:00,1.6622,1.6624,1.6618,1.6623,136300000.0
2005-02-07 10:15:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2005-02-07 10:16:00,1.662,1.6623,1.6619,1.6619,136300000.0
2005-02-07 10:17:00,1.662,1.6626,1.662,1.6624,136300000.0
2005-02-07 10:18:00,1.6625,1.6629,1.6624,1.6627,136300000.0
2005-02-07 10:19:00,1.6626,1.6627,1.6625,1.6627,136300000.0
2005-02-07 10:20:00,1.6629,1.663,1.6627,1.663,136300000.0
2005-02-07 10:21:00,1.6632,1.6634,1.6629,1.6629,136300000.0
2005-02-07 10:22:00,1.6628,1.6632,1.6626,1.6631,136300000.0
2005-02-07 10:23:00,1.6633,1.6636,1.6632,1.6635,136300000.0
2005-02-07 10:24:00,1.6634,1.6635,1.663,1.6631,136300000.0
2005-02-07 10:25:00,1.6632,1.6633,1.663,1.6632,136300000.0
2005-02-07 10:26:00,1.6631,1.6639,1.663,1.663,136300000.0
2005-02-07 10:27:00,1.6631,1.6639,1.6628,1.6633,136300000.0
2005-02-07 10:28:00,1.6634,1.6636,1.6628,1.6636,136300000.0
2005-02-07 10:29:00,1.6635,1.6638,1.6635,1.6635,136300000.0
2005-02-07 10:30:00,1.6634,1.6641,1.6633,1.6634,136300000.0
2005-02-07 10:31:00,1.6635,1.6636,1.6633,1.6634,136300000.0
2005-02-07 10:32:00,1.6635,1.6638,1.6634,1.6638,136300000.0
2005-02-07 10:33:00,1.664,1.664,1.6638,1.664,136300000.0
2005-02-07 10:34:00,1.6641,1.6642,1.6637,1.6639,136300000.0
2005-02-07 10:35:00,1.664,1.664,1.6636,1.6636,136300000.0
2005-02-07 10:36:00,1.6634,1.6636,1.663,1.6632,136300000.0
2005-02-07 10:37:00,1.6631,1.6634,1.663,1.6634,136300000.0
2005-02-07 10:38:00,1.6635,1.6641,1.6635,1.6641,136300000.0
2005-02-07 10:39:00,1.664,1.6644,1.6639,1.6644,136300000.0
2005-02-07 10:40:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2005-02-07 10:41:00,1.664,1.6641,1.6639,1.6641,136300000.0
2005-02-07 10:42:00,1.664,1.6644,1.6639,1.6643,136300000.0
2005-02-07 10:43:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2005-02-07 10:44:00,1.664,1.6642,1.6639,1.6641,136300000.0
2005-02-07 10:45:00,1.6642,1.6646,1.6639,1.6645,136300000.0
2005-02-07 10:46:00,1.6647,1.6647,1.6641,1.6647,136300000.0
2005-02-07 10:47:00,1.6649,1.6649,1.6644,1.6648,136300000.0
2005-02-07 10:48:00,1.6648,1.6648,1.664,1.664,136300000.0
2005-02-07 10:49:00,1.6641,1.6646,1.664,1.6645,136300000.0
2005-02-07 10:50:00,1.6643,1.6645,1.6641,1.6643,136300000.0
2005-02-07 10:51:00,1.6644,1.6647,1.6643,1.6646,136300000.0
2005-02-07 10:52:00,1.6645,1.6652,1.6644,1.6646,136300000.0
2005-02-07 10:53:00,1.6647,1.6649,1.6641,1.6644,136300000.0
2005-02-07 10:54:00,1.6645,1.6647,1.6643,1.6643,136300000.0
2005-02-07 10:55:00,1.6645,1.6646,1.664,1.6644,136300000.0
2005-02-07 10:56:00,1.6643,1.6643,1.6633,1.6639,136300000.0
2005-02-07 10:57:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-02-07 10:58:00,1.6638,1.664,1.6636,1.664,136300000.0
2005-02-07 11:00:00,1.6642,1.6644,1.6639,1.6641,136300000.0
2005-02-07 11:01:00,1.6643,1.6643,1.664,1.6642,136300000.0
2005-02-07 11:02:00,1.6641,1.6642,1.6638,1.6638,136300000.0
2005-02-07 11:03:00,1.6639,1.664,1.6637,1.6637,136300000.0
2005-02-07 11:04:00,1.6638,1.6642,1.6638,1.6641,136300000.0
2005-02-07 11:05:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2005-02-07 11:06:00,1.664,1.6644,1.664,1.6641,136300000.0
2005-02-07 11:07:00,1.6643,1.6645,1.664,1.6641,136300000.0
2005-02-07 11:08:00,1.6643,1.6643,1.664,1.6642,136300000.0
2005-02-07 11:09:00,1.6641,1.6642,1.664,1.6641,136300000.0
2005-02-07 11:10:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-02-07 11:11:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2005-02-07 11:12:00,1.6642,1.6648,1.6642,1.6647,136300000.0
2005-02-07 11:13:00,1.6646,1.6652,1.6646,1.6648,136300000.0
2005-02-07 11:14:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-02-07 11:15:00,1.6646,1.6649,1.6644,1.6647,136300000.0
2005-02-07 11:16:00,1.6649,1.6649,1.6645,1.6649,136300000.0
2005-02-07 11:17:00,1.6652,1.6654,1.6646,1.6653,136300000.0
2005-02-07 11:18:00,1.6654,1.6654,1.6647,1.665,136300000.0
2005-02-07 11:19:00,1.6649,1.6654,1.6648,1.665,136300000.0
2005-02-07 11:20:00,1.6649,1.665,1.6644,1.6647,136300000.0
2005-02-07 11:21:00,1.6645,1.6647,1.6626,1.6626,136300000.0
2005-02-07 11:22:00,1.6652,1.6656,1.6649,1.6653,136300000.0
2005-02-07 11:23:00,1.6654,1.6658,1.6653,1.6653,136300000.0
2005-02-07 11:24:00,1.6654,1.666,1.6654,1.6654,136300000.0
2005-02-07 11:25:00,1.6655,1.6659,1.6654,1.6657,136300000.0
2005-02-07 11:26:00,1.666,1.6661,1.6655,1.6657,136300000.0
2005-02-07 11:27:00,1.6658,1.6659,1.6649,1.6651,136300000.0
2005-02-07 11:28:00,1.665,1.6653,1.6649,1.6652,136300000.0
2005-02-07 11:29:00,1.6653,1.6665,1.6652,1.6665,136300000.0
2005-02-07 11:30:00,1.6659,1.6665,1.6659,1.6664,136300000.0
2005-02-07 11:31:00,1.6662,1.6667,1.6662,1.6666,136300000.0
2005-02-07 11:32:00,1.6665,1.6665,1.6659,1.6664,136300000.0
2005-02-07 11:33:00,1.6663,1.6665,1.666,1.6663,136300000.0
2005-02-07 11:34:00,1.6662,1.6663,1.6657,1.6658,136300000.0
2005-02-07 11:35:00,1.6657,1.6662,1.6655,1.6662,136300000.0
2005-02-07 11:36:00,1.6661,1.6662,1.6655,1.6659,136300000.0
2005-02-07 11:37:00,1.6657,1.666,1.6657,1.6657,136300000.0
2005-02-07 11:38:00,1.6656,1.6656,1.6651,1.6655,136300000.0
2005-02-07 11:39:00,1.6651,1.6651,1.6646,1.6647,136300000.0
2005-02-07 11:40:00,1.6648,1.6656,1.6648,1.6655,136300000.0
2005-02-07 11:41:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2005-02-07 11:42:00,1.6657,1.6664,1.6657,1.6664,136300000.0
2005-02-07 11:43:00,1.6662,1.6667,1.666,1.666,136300000.0
2005-02-07 11:44:00,1.6664,1.6664,1.666,1.6661,136300000.0
2005-02-07 11:45:00,1.666,1.666,1.6653,1.6655,136300000.0
2005-02-07 11:47:00,1.6654,1.6656,1.6652,1.6656,136300000.0
2005-02-07 11:48:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2005-02-07 11:49:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2005-02-07 11:50:00,1.6661,1.6664,1.6658,1.6661,136300000.0
2005-02-07 11:51:00,1.6662,1.6662,1.6657,1.6657,136300000.0
2005-02-07 11:52:00,1.6656,1.6659,1.6653,1.6656,136300000.0
2005-02-07 11:53:00,1.6657,1.6658,1.6655,1.6655,136300000.0
2005-02-07 11:54:00,1.6658,1.666,1.6656,1.6657,136300000.0
2005-02-07 11:55:00,1.6656,1.6666,1.6656,1.6666,136300000.0
2005-02-07 11:56:00,1.6664,1.6667,1.6662,1.6665,136300000.0
2005-02-07 11:57:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-02-07 11:58:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2005-02-07 11:59:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2005-02-07 12:00:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2005-02-07 12:01:00,1.6662,1.6664,1.6658,1.6664,136300000.0
2005-02-07 12:02:00,1.6662,1.6668,1.6661,1.6664,136300000.0
2005-02-07 12:03:00,1.6661,1.6666,1.6661,1.6666,136300000.0
2005-02-07 12:04:00,1.6665,1.6666,1.6662,1.6666,136300000.0
2005-02-07 12:05:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2005-02-07 12:06:00,1.6662,1.6663,1.666,1.6663,136300000.0
2005-02-07 12:07:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2005-02-07 12:08:00,1.6665,1.6667,1.6662,1.6667,136300000.0
2005-02-07 12:09:00,1.6666,1.667,1.6666,1.667,136300000.0
2005-02-07 12:10:00,1.6671,1.6672,1.6668,1.6668,136300000.0
2005-02-07 12:11:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2005-02-07 12:12:00,1.6664,1.667,1.6663,1.667,136300000.0
2005-02-07 12:13:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2005-02-07 12:14:00,1.6664,1.6667,1.6663,1.6667,136300000.0
2005-02-07 12:15:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2005-02-07 12:16:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2005-02-07 12:17:00,1.6662,1.6663,1.6659,1.666,136300000.0
2005-02-07 12:18:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2005-02-07 12:19:00,1.666,1.6661,1.6659,1.6659,136300000.0
2005-02-07 12:20:00,1.6658,1.666,1.6654,1.6655,136300000.0
2005-02-07 12:21:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-02-07 12:22:00,1.6658,1.6658,1.6652,1.6655,136300000.0
2005-02-07 12:23:00,1.6653,1.6654,1.665,1.6651,136300000.0
2005-02-07 12:24:00,1.665,1.6653,1.665,1.6651,136300000.0
2005-02-07 12:25:00,1.6652,1.6656,1.6652,1.6653,136300000.0
2005-02-07 12:26:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2005-02-07 12:27:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-02-07 12:28:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2005-02-07 12:29:00,1.6656,1.6658,1.6655,1.6655,136300000.0
2005-02-07 12:30:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2005-02-07 12:31:00,1.6656,1.6658,1.6655,1.6657,136300000.0
2005-02-07 12:32:00,1.6656,1.666,1.6656,1.6658,136300000.0
2005-02-07 12:33:00,1.6659,1.6659,1.6652,1.6656,136300000.0
2005-02-07 12:34:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2005-02-07 12:35:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2005-02-07 12:36:00,1.6651,1.6651,1.6649,1.665,136300000.0
2005-02-07 12:37:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2005-02-07 12:38:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2005-02-07 12:39:00,1.6648,1.6651,1.6648,1.665,136300000.0
2005-02-07 12:40:00,1.6649,1.6654,1.6649,1.665,136300000.0
2005-02-07 12:41:00,1.6649,1.6651,1.6648,1.6649,136300000.0
2005-02-07 12:42:00,1.6651,1.6652,1.6649,1.6652,136300000.0
2005-02-07 12:43:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2005-02-07 12:44:00,1.665,1.6651,1.6646,1.665,136300000.0
2005-02-07 12:45:00,1.6646,1.6651,1.6646,1.665,136300000.0
2005-02-07 12:46:00,1.6649,1.6651,1.6647,1.6649,136300000.0
2005-02-07 12:47:00,1.6648,1.6653,1.6645,1.6648,136300000.0
2005-02-07 12:48:00,1.6643,1.6643,1.6636,1.664,136300000.0
2005-02-07 12:49:00,1.6639,1.6641,1.6632,1.6632,136300000.0
2005-02-07 12:50:00,1.663,1.6638,1.6629,1.6633,136300000.0
2005-02-07 12:51:00,1.6631,1.6636,1.663,1.6635,136300000.0
2005-02-07 12:52:00,1.6636,1.6637,1.6631,1.6635,136300000.0
2005-02-07 12:53:00,1.6637,1.6643,1.6634,1.6637,136300000.0
2005-02-07 12:54:00,1.6638,1.664,1.6636,1.6638,136300000.0
2005-02-07 12:55:00,1.6637,1.6639,1.6635,1.6638,136300000.0
2005-02-07 12:56:00,1.6639,1.6642,1.6637,1.664,136300000.0
2005-02-07 12:57:00,1.6641,1.6645,1.664,1.6645,136300000.0
2005-02-07 12:58:00,1.6645,1.6646,1.6638,1.664,136300000.0
2005-02-07 12:59:00,1.6643,1.6643,1.6638,1.6639,136300000.0
2005-02-07 13:00:00,1.6638,1.6641,1.6637,1.664,136300000.0
2005-02-07 13:01:00,1.6641,1.6641,1.6638,1.6641,136300000.0
2005-02-07 13:02:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2005-02-07 13:03:00,1.6643,1.6648,1.664,1.6641,136300000.0
2005-02-07 13:04:00,1.6642,1.6646,1.6633,1.6633,136300000.0
2005-02-07 13:05:00,1.6635,1.6635,1.6624,1.6625,136300000.0
2005-02-07 13:06:00,1.6626,1.6629,1.6625,1.6625,136300000.0
2005-02-07 13:07:00,1.6626,1.6628,1.6624,1.6626,136300000.0
2005-02-07 13:08:00,1.6625,1.6631,1.6625,1.6626,136300000.0
2005-02-07 13:09:00,1.6625,1.6626,1.6622,1.6625,136300000.0
2005-02-07 13:10:00,1.6623,1.6627,1.6622,1.6625,136300000.0
2005-02-07 13:11:00,1.6624,1.6624,1.6619,1.6621,136300000.0
2005-02-07 13:12:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2005-02-07 13:13:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2005-02-07 13:14:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2005-02-07 13:15:00,1.6626,1.6627,1.6624,1.6626,136300000.0
2005-02-07 13:16:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2005-02-07 13:17:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2005-02-07 13:18:00,1.6624,1.6629,1.6624,1.6627,136300000.0
2005-02-07 13:19:00,1.6629,1.6631,1.6626,1.663,136300000.0
2005-02-07 13:20:00,1.6631,1.6631,1.6625,1.6626,136300000.0
2005-02-07 13:21:00,1.6625,1.6631,1.6625,1.6627,136300000.0
2005-02-07 13:22:00,1.6629,1.6631,1.6626,1.6627,136300000.0
2005-02-07 13:23:00,1.6628,1.6628,1.6626,1.6627,136300000.0
2005-02-07 13:24:00,1.6628,1.6629,1.6626,1.6629,136300000.0
2005-02-07 13:25:00,1.6628,1.6632,1.6627,1.6632,136300000.0
2005-02-07 13:26:00,1.6631,1.6632,1.663,1.6632,136300000.0
2005-02-07 13:27:00,1.663,1.6631,1.6627,1.6629,136300000.0
2005-02-07 13:28:00,1.663,1.6632,1.6627,1.6631,136300000.0
2005-02-07 13:29:00,1.663,1.6633,1.6628,1.6628,136300000.0
2005-02-07 13:30:00,1.6629,1.6633,1.6628,1.6629,136300000.0
2005-02-07 13:31:00,1.663,1.6632,1.6627,1.6628,136300000.0
2005-02-07 13:32:00,1.6627,1.6628,1.6621,1.6621,136300000.0
2005-02-07 13:33:00,1.6622,1.6622,1.6614,1.6619,136300000.0
2005-02-07 13:34:00,1.6618,1.6622,1.6618,1.6621,136300000.0
2005-02-07 13:35:00,1.6622,1.6624,1.6619,1.6622,136300000.0
2005-02-07 13:36:00,1.6624,1.6624,1.662,1.6622,136300000.0
2005-02-07 13:37:00,1.6621,1.6621,1.6616,1.6619,136300000.0
2005-02-07 13:38:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2005-02-07 13:39:00,1.6622,1.6626,1.6621,1.6626,136300000.0
2005-02-07 13:40:00,1.6627,1.6629,1.662,1.6629,136300000.0
2005-02-07 13:41:00,1.6627,1.6631,1.6626,1.6626,136300000.0
2005-02-07 13:42:00,1.6627,1.6627,1.662,1.6623,136300000.0
2005-02-07 13:43:00,1.6622,1.6622,1.662,1.662,136300000.0
2005-02-07 13:44:00,1.6621,1.6621,1.662,1.6621,136300000.0
2005-02-07 13:45:00,1.6622,1.6622,1.6618,1.6621,136300000.0
2005-02-07 13:46:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2005-02-07 13:47:00,1.6622,1.6628,1.6621,1.6627,136300000.0
2005-02-07 13:48:00,1.6626,1.6627,1.6623,1.6623,136300000.0
2005-02-07 13:49:00,1.6623,1.6627,1.6622,1.6627,136300000.0
2005-02-07 13:50:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2005-02-07 13:51:00,1.6628,1.6633,1.6627,1.6632,136300000.0
2005-02-07 13:52:00,1.6633,1.6637,1.6632,1.6634,136300000.0
2005-02-07 13:53:00,1.6636,1.6638,1.6632,1.6635,136300000.0
2005-02-07 13:54:00,1.6634,1.6635,1.6622,1.663,136300000.0
2005-02-07 13:55:00,1.6629,1.663,1.6623,1.6628,136300000.0
2005-02-07 13:56:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2005-02-07 13:57:00,1.6627,1.6632,1.6627,1.663,136300000.0
2005-02-07 13:58:00,1.6629,1.6629,1.6623,1.6628,136300000.0
2005-02-07 13:59:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2005-02-07 14:00:00,1.6628,1.6631,1.6626,1.6628,136300000.0
2005-02-07 14:01:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2005-02-07 14:02:00,1.6625,1.6627,1.6618,1.6623,136300000.0
2005-02-07 14:03:00,1.6621,1.6621,1.6616,1.6617,136300000.0
2005-02-07 14:04:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2005-02-07 14:05:00,1.6619,1.6619,1.6614,1.6614,136300000.0
2005-02-07 14:06:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2005-02-07 14:07:00,1.6615,1.6615,1.6608,1.6612,136300000.0
2005-02-07 14:08:00,1.6613,1.6614,1.6606,1.6606,136300000.0
2005-02-07 14:09:00,1.6608,1.6613,1.6608,1.6609,136300000.0
2005-02-07 14:10:00,1.6608,1.6611,1.6606,1.6609,136300000.0
2005-02-07 14:11:00,1.6608,1.6609,1.6603,1.6605,136300000.0
2005-02-07 14:12:00,1.6606,1.6608,1.6605,1.6608,136300000.0
2005-02-07 14:13:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2005-02-07 14:14:00,1.6609,1.661,1.6606,1.6608,136300000.0
2005-02-07 14:15:00,1.6609,1.6612,1.6607,1.6612,136300000.0
2005-02-07 14:16:00,1.6613,1.6613,1.6607,1.6611,136300000.0
2005-02-07 14:17:00,1.661,1.661,1.6608,1.6608,136300000.0
2005-02-07 14:18:00,1.661,1.6611,1.6609,1.6611,136300000.0
2005-02-07 14:19:00,1.6612,1.6618,1.661,1.661,136300000.0
2005-02-07 14:20:00,1.6609,1.6613,1.6608,1.661,136300000.0
2005-02-07 14:21:00,1.6611,1.6612,1.6607,1.6607,136300000.0
2005-02-07 14:22:00,1.6608,1.6612,1.6607,1.6609,136300000.0
2005-02-07 14:23:00,1.661,1.6613,1.6608,1.6611,136300000.0
2005-02-07 14:24:00,1.6609,1.6616,1.6609,1.6616,136300000.0
2005-02-07 14:25:00,1.6615,1.6615,1.661,1.6611,136300000.0
2005-02-07 14:26:00,1.6612,1.6614,1.6611,1.6612,136300000.0
2005-02-07 14:27:00,1.6613,1.6613,1.6607,1.6607,136300000.0
2005-02-07 14:28:00,1.6608,1.6612,1.6606,1.6611,136300000.0
2005-02-07 14:29:00,1.661,1.6611,1.6607,1.6608,136300000.0
2005-02-07 14:30:00,1.6607,1.6613,1.6607,1.6613,136300000.0
2005-02-07 14:31:00,1.6614,1.6614,1.661,1.6614,136300000.0
2005-02-07 14:32:00,1.6613,1.6615,1.661,1.6611,136300000.0
2005-02-07 14:33:00,1.6612,1.6614,1.6608,1.6608,136300000.0
2005-02-07 14:34:00,1.6606,1.6615,1.6606,1.6611,136300000.0
2005-02-07 14:35:00,1.6612,1.6614,1.661,1.661,136300000.0
2005-02-07 14:36:00,1.6612,1.6613,1.6608,1.661,136300000.0
2005-02-07 14:37:00,1.6613,1.6613,1.6604,1.6607,136300000.0
2005-02-07 14:38:00,1.6606,1.6618,1.6606,1.6614,136300000.0
2005-02-07 14:39:00,1.6612,1.662,1.6612,1.6617,136300000.0
2005-02-07 14:40:00,1.6619,1.6621,1.6615,1.6619,136300000.0
2005-02-07 14:41:00,1.6616,1.6622,1.6616,1.6621,136300000.0
2005-02-07 14:42:00,1.662,1.6622,1.6618,1.6622,136300000.0
2005-02-07 14:43:00,1.6621,1.6631,1.6621,1.6626,136300000.0
2005-02-07 14:44:00,1.6625,1.6631,1.6624,1.6626,136300000.0
2005-02-07 14:45:00,1.6625,1.6629,1.6621,1.6625,136300000.0
2005-02-07 14:46:00,1.6624,1.663,1.6624,1.6629,136300000.0
2005-02-07 14:47:00,1.663,1.6635,1.6627,1.6632,136300000.0
2005-02-07 14:48:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2005-02-07 14:49:00,1.6634,1.6636,1.6631,1.6632,136300000.0
2005-02-07 14:50:00,1.6633,1.6635,1.6629,1.6634,136300000.0
2005-02-07 14:51:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2005-02-07 14:52:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-02-07 14:53:00,1.6635,1.6638,1.6633,1.6636,136300000.0
2005-02-07 14:54:00,1.6638,1.6649,1.6636,1.6645,136300000.0
2005-02-07 14:55:00,1.6643,1.6648,1.6643,1.6645,136300000.0
2005-02-07 14:56:00,1.6643,1.6648,1.6642,1.6648,136300000.0
2005-02-07 14:57:00,1.6649,1.665,1.6643,1.6646,136300000.0
2005-02-07 14:58:00,1.6645,1.6649,1.6643,1.6646,136300000.0
2005-02-07 14:59:00,1.6648,1.6649,1.6642,1.6643,136300000.0
2005-02-07 15:00:00,1.6646,1.665,1.6645,1.6648,136300000.0
2005-02-07 15:01:00,1.665,1.6652,1.6646,1.6647,136300000.0
2005-02-07 15:02:00,1.6648,1.6652,1.6648,1.6649,136300000.0
2005-02-07 15:03:00,1.665,1.6652,1.665,1.665,136300000.0
2005-02-07 15:04:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2005-02-07 15:05:00,1.6652,1.6655,1.6649,1.6651,136300000.0
2005-02-07 15:06:00,1.6652,1.6655,1.6651,1.6651,136300000.0
2005-02-07 15:07:00,1.6652,1.6655,1.6651,1.6654,136300000.0
2005-02-07 15:08:00,1.6656,1.6657,1.6651,1.6655,136300000.0
2005-02-07 15:09:00,1.6654,1.6655,1.6645,1.6647,136300000.0
2005-02-07 15:10:00,1.6648,1.665,1.6646,1.6648,136300000.0
2005-02-07 15:11:00,1.6656,1.6659,1.665,1.6657,136300000.0
2005-02-07 15:12:00,1.6658,1.6658,1.6648,1.6648,136300000.0
2005-02-07 15:13:00,1.6649,1.6657,1.6647,1.6656,136300000.0
2005-02-07 15:14:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2005-02-07 15:15:00,1.6649,1.6651,1.6647,1.6651,136300000.0
2005-02-07 15:16:00,1.6652,1.6652,1.6645,1.6649,136300000.0
2005-02-07 15:17:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2005-02-07 15:18:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2005-02-07 15:19:00,1.6645,1.6649,1.6644,1.6646,136300000.0
2005-02-07 15:20:00,1.6645,1.6649,1.6644,1.6645,136300000.0
2005-02-07 15:21:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2005-02-07 15:22:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2005-02-07 15:23:00,1.6643,1.6645,1.664,1.664,136300000.0
2005-02-07 15:24:00,1.6642,1.6645,1.6639,1.6643,136300000.0
2005-02-07 15:25:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2005-02-07 15:26:00,1.664,1.6641,1.6638,1.6639,136300000.0
2005-02-07 15:27:00,1.6635,1.664,1.6635,1.664,136300000.0
2005-02-07 15:28:00,1.6639,1.6643,1.6638,1.664,136300000.0
2005-02-07 15:29:00,1.6638,1.664,1.6632,1.6635,136300000.0
2005-02-07 15:30:00,1.6634,1.6635,1.6631,1.6632,136300000.0
2005-02-07 15:31:00,1.6633,1.6636,1.6632,1.6635,136300000.0
2005-02-07 15:32:00,1.6633,1.6639,1.6633,1.6635,136300000.0
2005-02-07 15:33:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2005-02-07 15:34:00,1.6636,1.6639,1.6634,1.6634,136300000.0
2005-02-07 15:35:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2005-02-07 15:36:00,1.6636,1.6637,1.6634,1.6636,136300000.0
2005-02-07 15:37:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2005-02-07 15:38:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2005-02-07 15:39:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2005-02-07 15:40:00,1.6635,1.6636,1.6632,1.6632,136300000.0
2005-02-07 15:41:00,1.6633,1.6635,1.6631,1.6633,136300000.0
2005-02-07 15:42:00,1.6635,1.6635,1.663,1.663,136300000.0
2005-02-07 15:43:00,1.6631,1.6632,1.6628,1.6632,136300000.0
2005-02-07 15:44:00,1.6633,1.6635,1.6627,1.6629,136300000.0
2005-02-07 15:45:00,1.6627,1.6633,1.6627,1.6631,136300000.0
2005-02-07 15:46:00,1.6632,1.6632,1.6628,1.663,136300000.0
2005-02-07 15:47:00,1.6629,1.663,1.6626,1.6628,136300000.0
2005-02-07 15:48:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2005-02-07 15:49:00,1.6625,1.6629,1.6623,1.6628,136300000.0
2005-02-07 15:50:00,1.6626,1.6633,1.6625,1.6628,136300000.0
2005-02-07 15:51:00,1.6627,1.6636,1.6627,1.6632,136300000.0
2005-02-07 15:52:00,1.6633,1.6633,1.6626,1.663,136300000.0
2005-02-07 15:53:00,1.6628,1.663,1.6623,1.6624,136300000.0
2005-02-07 15:54:00,1.6623,1.6628,1.6623,1.6627,136300000.0
2005-02-07 15:55:00,1.6628,1.6629,1.6622,1.6622,136300000.0
2005-02-07 15:56:00,1.6623,1.663,1.6614,1.6622,136300000.0
2005-02-07 15:57:00,1.6619,1.6626,1.6619,1.6621,136300000.0
2005-02-07 15:58:00,1.6622,1.6625,1.6617,1.6624,136300000.0
2005-02-07 15:59:00,1.6626,1.6628,1.6622,1.6622,136300000.0
2005-02-07 16:00:00,1.6625,1.6626,1.6614,1.6623,136300000.0
2005-02-07 16:01:00,1.6625,1.6625,1.6614,1.662,136300000.0
2005-02-07 16:02:00,1.6619,1.662,1.6613,1.6615,136300000.0
2005-02-07 16:03:00,1.6614,1.6619,1.6614,1.6619,136300000.0
2005-02-07 16:04:00,1.6618,1.6618,1.6611,1.6611,136300000.0
2005-02-07 16:05:00,1.6616,1.6618,1.6614,1.6616,136300000.0
2005-02-07 16:06:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2005-02-07 16:07:00,1.6614,1.6614,1.6609,1.6609,136300000.0
2005-02-07 16:08:00,1.661,1.6611,1.6603,1.6607,136300000.0
2005-02-07 16:09:00,1.6608,1.6613,1.6607,1.6612,136300000.0
2005-02-07 16:10:00,1.6611,1.6615,1.6608,1.661,136300000.0
2005-02-07 16:11:00,1.6611,1.6611,1.6605,1.6608,136300000.0
2005-02-07 16:12:00,1.6607,1.6609,1.6605,1.6608,136300000.0
2005-02-07 16:13:00,1.661,1.6611,1.6607,1.6607,136300000.0
2005-02-07 16:14:00,1.6606,1.661,1.6606,1.6606,136300000.0
2005-02-07 16:15:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-02-07 16:16:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2005-02-07 16:17:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2005-02-07 16:18:00,1.6607,1.6609,1.6605,1.6608,136300000.0
2005-02-07 16:19:00,1.6609,1.661,1.6606,1.6606,136300000.0
2005-02-07 16:20:00,1.6609,1.6609,1.6606,1.6608,136300000.0
2005-02-07 16:21:00,1.6609,1.661,1.6606,1.661,136300000.0
2005-02-07 16:22:00,1.6609,1.6611,1.6609,1.661,136300000.0
2005-02-07 16:23:00,1.6612,1.6612,1.6608,1.6611,136300000.0
2005-02-07 16:24:00,1.661,1.661,1.6606,1.6606,136300000.0
2005-02-07 16:25:00,1.6607,1.6608,1.6605,1.6607,136300000.0
2005-02-07 16:26:00,1.6606,1.661,1.6605,1.6608,136300000.0
2005-02-07 16:27:00,1.6609,1.661,1.6608,1.6608,136300000.0
2005-02-07 16:28:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2005-02-07 16:29:00,1.6605,1.6607,1.66,1.6605,136300000.0
2005-02-07 16:30:00,1.6604,1.6608,1.6602,1.6606,136300000.0
2005-02-07 16:31:00,1.6607,1.6611,1.6606,1.6609,136300000.0
2005-02-07 16:32:00,1.661,1.6613,1.6607,1.6608,136300000.0
2005-02-07 16:33:00,1.6607,1.6608,1.6604,1.6606,136300000.0
2005-02-07 16:34:00,1.6607,1.6609,1.6604,1.6606,136300000.0
2005-02-07 16:35:00,1.6607,1.6608,1.6605,1.6606,136300000.0
2005-02-07 16:36:00,1.6607,1.6611,1.6606,1.6611,136300000.0
2005-02-07 16:37:00,1.6613,1.6613,1.6607,1.6607,136300000.0
2005-02-07 16:38:00,1.661,1.6612,1.6606,1.6611,136300000.0
2005-02-07 16:39:00,1.6608,1.6611,1.6608,1.661,136300000.0
2005-02-07 16:40:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-02-07 16:41:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2005-02-07 16:42:00,1.6606,1.6609,1.6605,1.6609,136300000.0
2005-02-07 16:43:00,1.6608,1.6611,1.6608,1.6608,136300000.0
2005-02-07 16:44:00,1.6609,1.6611,1.6609,1.6609,136300000.0
2005-02-07 16:45:00,1.6608,1.661,1.6606,1.661,136300000.0
2005-02-07 16:46:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-02-07 16:47:00,1.6611,1.6612,1.6605,1.6605,136300000.0
2005-02-07 16:48:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2005-02-07 16:49:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2005-02-07 16:50:00,1.6604,1.6608,1.6604,1.6607,136300000.0
2005-02-07 16:51:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2005-02-07 16:52:00,1.6607,1.6607,1.6597,1.6598,136300000.0
2005-02-07 16:53:00,1.6606,1.6607,1.6595,1.6596,136300000.0
2005-02-07 16:54:00,1.6596,1.6601,1.6594,1.6599,136300000.0
2005-02-07 16:55:00,1.66,1.66,1.6596,1.6596,136300000.0
2005-02-07 16:56:00,1.6598,1.6599,1.6595,1.6595,136300000.0
2005-02-07 16:57:00,1.6594,1.6596,1.659,1.6596,136300000.0
2005-02-07 16:58:00,1.6593,1.6596,1.6584,1.6596,136300000.0
2005-02-07 16:59:00,1.6588,1.6588,1.6578,1.658,136300000.0
2005-02-07 17:00:00,1.6584,1.6589,1.658,1.658,136300000.0
2005-02-07 17:01:00,1.6581,1.6589,1.658,1.6588,136300000.0
2005-02-07 17:02:00,1.659,1.6592,1.6586,1.6586,136300000.0
2005-02-07 17:03:00,1.6587,1.6588,1.6584,1.6587,136300000.0
2005-02-07 17:04:00,1.6588,1.6588,1.6573,1.6581,136300000.0
2005-02-07 17:05:00,1.6583,1.6584,1.6566,1.6571,136300000.0
2005-02-07 17:06:00,1.6572,1.6576,1.6567,1.6576,136300000.0
2005-02-07 17:07:00,1.6577,1.6581,1.6574,1.6577,136300000.0
2005-02-07 17:08:00,1.6579,1.6581,1.6572,1.6574,136300000.0
2005-02-07 17:09:00,1.6576,1.6579,1.6573,1.6578,136300000.0
2005-02-07 17:10:00,1.6577,1.6583,1.6577,1.6583,136300000.0
2005-02-07 17:11:00,1.6582,1.6583,1.658,1.6581,136300000.0
2005-02-07 17:12:00,1.658,1.6584,1.6578,1.6579,136300000.0
2005-02-07 17:13:00,1.658,1.6585,1.6577,1.6584,136300000.0
2005-02-07 17:14:00,1.6585,1.6585,1.658,1.6582,136300000.0
2005-02-07 17:15:00,1.6581,1.6582,1.6577,1.6577,136300000.0
2005-02-07 17:16:00,1.6579,1.6584,1.6576,1.6581,136300000.0
2005-02-07 17:17:00,1.658,1.6584,1.658,1.6582,136300000.0
2005-02-07 17:18:00,1.6583,1.6584,1.6581,1.6581,136300000.0
2005-02-07 17:19:00,1.658,1.6581,1.6577,1.658,136300000.0
2005-02-07 17:20:00,1.6581,1.6582,1.6576,1.6577,136300000.0
2005-02-07 17:21:00,1.658,1.6591,1.658,1.6585,136300000.0
2005-02-07 17:22:00,1.6584,1.6588,1.6584,1.6587,136300000.0
2005-02-07 17:23:00,1.6585,1.6586,1.6581,1.6584,136300000.0
2005-02-07 17:24:00,1.6583,1.6586,1.6578,1.6578,136300000.0
2005-02-07 17:25:00,1.6579,1.6585,1.6579,1.6584,136300000.0
2005-02-07 17:26:00,1.6586,1.6586,1.6582,1.6585,136300000.0
2005-02-07 17:27:00,1.6586,1.6588,1.6583,1.6583,136300000.0
2005-02-07 17:28:00,1.6584,1.6588,1.6584,1.6586,136300000.0
2005-02-07 17:29:00,1.6589,1.659,1.6584,1.6587,136300000.0
2005-02-07 17:30:00,1.6585,1.6591,1.6583,1.6591,136300000.0
2005-02-07 17:31:00,1.6592,1.6599,1.6592,1.6594,136300000.0
2005-02-07 17:32:00,1.6595,1.6602,1.6594,1.6594,136300000.0
2005-02-07 17:33:00,1.6593,1.6596,1.6592,1.6595,136300000.0
2005-02-07 17:34:00,1.6596,1.6596,1.6591,1.6591,136300000.0
2005-02-07 17:35:00,1.6592,1.6592,1.6583,1.6591,136300000.0
2005-02-07 17:36:00,1.659,1.6593,1.6583,1.6583,136300000.0
2005-02-07 17:37:00,1.6585,1.6586,1.6583,1.6586,136300000.0
2005-02-07 17:38:00,1.6587,1.6587,1.6582,1.6583,136300000.0
2005-02-07 17:39:00,1.6582,1.6586,1.6579,1.6585,136300000.0
2005-02-07 17:40:00,1.6583,1.6583,1.6575,1.6576,136300000.0
2005-02-07 17:41:00,1.6577,1.6577,1.6567,1.6572,136300000.0
2005-02-07 17:42:00,1.6571,1.6573,1.6561,1.6566,136300000.0
2005-02-07 17:43:00,1.6567,1.6569,1.6565,1.6565,136300000.0
2005-02-07 17:44:00,1.6564,1.6569,1.6562,1.6567,136300000.0
2005-02-07 17:45:00,1.6568,1.6573,1.6567,1.657,136300000.0
2005-02-07 17:46:00,1.6568,1.6572,1.6566,1.6571,136300000.0
2005-02-07 17:47:00,1.6572,1.6573,1.6565,1.6567,136300000.0
2005-02-07 17:48:00,1.6564,1.6564,1.6561,1.6563,136300000.0
2005-02-07 17:49:00,1.6562,1.6563,1.6559,1.6563,136300000.0
2005-02-07 17:50:00,1.6559,1.6562,1.6559,1.656,136300000.0
2005-02-07 17:51:00,1.6559,1.6569,1.6559,1.6568,136300000.0
2005-02-07 17:52:00,1.6569,1.6569,1.6566,1.6566,136300000.0
2005-02-07 17:53:00,1.6567,1.657,1.6567,1.6569,136300000.0
2005-02-07 17:54:00,1.6568,1.6568,1.6564,1.6566,136300000.0
2005-02-07 17:55:00,1.6567,1.6567,1.6561,1.6563,136300000.0
2005-02-07 17:56:00,1.6564,1.6564,1.6557,1.6557,136300000.0
2005-02-07 17:57:00,1.6555,1.6556,1.6547,1.6552,136300000.0
2005-02-07 17:58:00,1.6554,1.6554,1.6546,1.6549,136300000.0
2005-02-07 17:59:00,1.6551,1.6555,1.6547,1.6555,136300000.0
2005-02-07 18:00:00,1.6558,1.6558,1.6548,1.655,136300000.0
2005-02-07 18:01:00,1.6551,1.6553,1.6548,1.6551,136300000.0
2005-02-07 18:02:00,1.655,1.6555,1.6543,1.6551,136300000.0
2005-02-07 18:03:00,1.655,1.6555,1.6547,1.655,136300000.0
2005-02-07 18:04:00,1.6554,1.6556,1.655,1.6553,136300000.0
2005-02-07 18:05:00,1.6551,1.6551,1.6546,1.6549,136300000.0
2005-02-07 18:06:00,1.655,1.6554,1.6548,1.6549,136300000.0
2005-02-07 18:07:00,1.655,1.6558,1.6549,1.6558,136300000.0
2005-02-07 18:08:00,1.6559,1.6571,1.6558,1.6571,136300000.0
2005-02-07 18:09:00,1.6572,1.6572,1.6564,1.6566,136300000.0
2005-02-07 18:10:00,1.6567,1.658,1.6564,1.658,136300000.0
2005-02-07 18:11:00,1.6581,1.6583,1.6568,1.6583,136300000.0
2005-02-07 18:12:00,1.6581,1.6585,1.6569,1.6572,136300000.0
2005-02-07 18:13:00,1.657,1.6579,1.6555,1.6572,136300000.0
2005-02-07 18:14:00,1.6575,1.658,1.6568,1.658,136300000.0
2005-02-07 18:15:00,1.6576,1.6576,1.6565,1.6566,136300000.0
2005-02-07 18:16:00,1.6567,1.6567,1.6555,1.6559,136300000.0
2005-02-07 18:17:00,1.656,1.6565,1.6559,1.6564,136300000.0
2005-02-07 18:18:00,1.6565,1.6577,1.6563,1.6571,136300000.0
2005-02-07 18:19:00,1.657,1.657,1.6557,1.6569,136300000.0
2005-02-07 18:20:00,1.6567,1.6571,1.6564,1.6566,136300000.0
2005-02-07 18:21:00,1.6568,1.6572,1.6562,1.6568,136300000.0
2005-02-07 18:22:00,1.6567,1.6572,1.6565,1.6572,136300000.0
2005-02-07 18:23:00,1.6572,1.6582,1.6571,1.6582,136300000.0
2005-02-07 18:24:00,1.6583,1.6583,1.6578,1.6579,136300000.0
2005-02-07 18:25:00,1.6578,1.6583,1.6572,1.6582,136300000.0
2005-02-07 18:26:00,1.6581,1.6581,1.656,1.6566,136300000.0
2005-02-07 18:27:00,1.6568,1.6572,1.6565,1.6567,136300000.0
2005-02-07 18:28:00,1.6566,1.6566,1.6559,1.6561,136300000.0
2005-02-07 18:29:00,1.6563,1.6567,1.6559,1.6567,136300000.0
2005-02-07 18:30:00,1.6566,1.6567,1.6555,1.656,136300000.0
2005-02-07 18:31:00,1.6566,1.6569,1.656,1.6562,136300000.0
2005-02-07 18:32:00,1.6564,1.6569,1.6564,1.6569,136300000.0
2005-02-07 18:33:00,1.6568,1.6572,1.6566,1.6568,136300000.0
2005-02-07 18:34:00,1.657,1.6572,1.6565,1.657,136300000.0
2005-02-07 18:35:00,1.6569,1.6575,1.6565,1.6572,136300000.0
2005-02-07 18:36:00,1.657,1.6571,1.6563,1.6564,136300000.0
2005-02-07 18:37:00,1.6565,1.6572,1.6565,1.6567,136300000.0
2005-02-07 18:38:00,1.6566,1.6576,1.6565,1.6571,136300000.0
2005-02-07 18:39:00,1.6572,1.6577,1.6569,1.6574,136300000.0
2005-02-07 18:40:00,1.6572,1.6577,1.6565,1.6572,136300000.0
2005-02-07 18:41:00,1.6571,1.6576,1.6571,1.6572,136300000.0
2005-02-07 18:42:00,1.6577,1.6587,1.6575,1.6585,136300000.0
2005-02-07 18:43:00,1.6588,1.6592,1.658,1.6582,136300000.0
2005-02-07 18:44:00,1.6583,1.6589,1.658,1.6585,136300000.0
2005-02-07 18:45:00,1.6584,1.6588,1.6579,1.6582,136300000.0
2005-02-07 18:46:00,1.658,1.6587,1.658,1.6584,136300000.0
2005-02-07 18:47:00,1.6586,1.6586,1.6581,1.6586,136300000.0
2005-02-07 18:48:00,1.6583,1.6601,1.6583,1.6601,136300000.0
2005-02-07 18:49:00,1.6599,1.6599,1.6592,1.6599,136300000.0
2005-02-07 18:50:00,1.66,1.6601,1.6595,1.6596,136300000.0
2005-02-07 18:51:00,1.6592,1.6598,1.6591,1.6596,136300000.0
2005-02-07 18:52:00,1.6598,1.6601,1.6597,1.6601,136300000.0
2005-02-07 18:53:00,1.6602,1.6605,1.6597,1.6601,136300000.0
2005-02-07 18:54:00,1.6604,1.6606,1.6598,1.6599,136300000.0
2005-02-07 18:55:00,1.6595,1.6595,1.6589,1.6592,136300000.0
2005-02-07 18:56:00,1.6595,1.6597,1.6592,1.6597,136300000.0
2005-02-07 18:57:00,1.6596,1.6596,1.6589,1.6592,136300000.0
2005-02-07 18:58:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2005-02-07 18:59:00,1.6594,1.6594,1.6586,1.6591,136300000.0
2005-02-07 19:00:00,1.659,1.6592,1.6576,1.6576,136300000.0
2005-02-07 19:01:00,1.6578,1.6579,1.6574,1.6576,136300000.0
2005-02-07 19:02:00,1.6578,1.6582,1.6578,1.6579,136300000.0
2005-02-07 19:03:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-02-07 19:04:00,1.6583,1.6583,1.6579,1.658,136300000.0
2005-02-07 19:05:00,1.6579,1.6581,1.6575,1.6578,136300000.0
2005-02-07 19:06:00,1.6579,1.6581,1.6577,1.6579,136300000.0
2005-02-07 19:07:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2005-02-07 19:08:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2005-02-07 19:09:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2005-02-07 19:10:00,1.6582,1.6585,1.6581,1.6582,136300000.0
2005-02-07 19:11:00,1.6583,1.6583,1.6574,1.6576,136300000.0
2005-02-07 19:12:00,1.6577,1.6579,1.6576,1.6576,136300000.0
2005-02-07 19:13:00,1.6577,1.6581,1.6577,1.6579,136300000.0
2005-02-07 19:14:00,1.658,1.6582,1.6579,1.658,136300000.0
2005-02-07 19:15:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2005-02-07 19:16:00,1.6584,1.6584,1.6579,1.658,136300000.0
2005-02-07 19:17:00,1.6579,1.658,1.6571,1.6577,136300000.0
2005-02-07 19:18:00,1.6576,1.6578,1.6575,1.6576,136300000.0
2005-02-07 19:19:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2005-02-07 19:20:00,1.6579,1.6581,1.6578,1.658,136300000.0
2005-02-07 19:21:00,1.6581,1.6581,1.658,1.6581,136300000.0
2005-02-07 19:22:00,1.6582,1.6584,1.6581,1.6584,136300000.0
2005-02-07 19:23:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2005-02-07 19:24:00,1.6585,1.6587,1.6583,1.6584,136300000.0
2005-02-07 19:25:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-02-07 19:26:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-02-07 19:27:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2005-02-07 19:28:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-02-07 19:29:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2005-02-07 19:30:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2005-02-07 19:31:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2005-02-07 19:32:00,1.6589,1.6592,1.6583,1.6587,136300000.0
2005-02-07 19:33:00,1.6583,1.659,1.6579,1.6579,136300000.0
2005-02-07 19:34:00,1.658,1.6583,1.6577,1.658,136300000.0
2005-02-07 19:35:00,1.6579,1.6582,1.6579,1.6581,136300000.0
2005-02-07 19:36:00,1.658,1.6582,1.658,1.658,136300000.0
2005-02-07 19:37:00,1.6581,1.6586,1.6581,1.6584,136300000.0
2005-02-07 19:38:00,1.6585,1.6585,1.6577,1.6581,136300000.0
2005-02-07 19:39:00,1.6582,1.6587,1.6577,1.6577,136300000.0
2005-02-07 19:40:00,1.6578,1.6582,1.6578,1.658,136300000.0
2005-02-07 19:41:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2005-02-07 19:42:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2005-02-07 19:43:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-02-07 19:44:00,1.6583,1.6589,1.6581,1.6582,136300000.0
2005-02-07 19:45:00,1.6583,1.6588,1.6583,1.6586,136300000.0
2005-02-07 19:46:00,1.6587,1.659,1.6585,1.6587,136300000.0
2005-02-07 19:47:00,1.6595,1.6595,1.6587,1.659,136300000.0
2005-02-07 19:48:00,1.6589,1.6589,1.6584,1.6585,136300000.0
2005-02-07 19:49:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2005-02-07 19:50:00,1.6587,1.659,1.6584,1.6588,136300000.0
2005-02-07 19:51:00,1.659,1.6595,1.6589,1.6591,136300000.0
2005-02-07 19:52:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-02-07 19:53:00,1.6594,1.6595,1.6589,1.659,136300000.0
2005-02-07 19:54:00,1.6589,1.6598,1.6589,1.6598,136300000.0
2005-02-07 19:55:00,1.6599,1.6602,1.6594,1.6594,136300000.0
2005-02-07 19:56:00,1.6595,1.6596,1.6592,1.6594,136300000.0
2005-02-07 19:57:00,1.6592,1.6592,1.6588,1.6589,136300000.0
2005-02-07 19:58:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2005-02-07 19:59:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-02-07 20:00:00,1.6587,1.659,1.6586,1.6588,136300000.0
2005-02-07 20:01:00,1.6587,1.6591,1.6582,1.6585,136300000.0
2005-02-07 20:02:00,1.6588,1.6589,1.6581,1.6584,136300000.0
2005-02-07 20:03:00,1.6582,1.6584,1.6581,1.6581,136300000.0
2005-02-07 20:04:00,1.658,1.6584,1.658,1.6581,136300000.0
2005-02-07 20:05:00,1.6583,1.6591,1.6581,1.659,136300000.0
2005-02-07 20:06:00,1.6591,1.6592,1.6587,1.6587,136300000.0
2005-02-07 20:07:00,1.6588,1.6588,1.6582,1.6582,136300000.0
2005-02-07 20:08:00,1.6586,1.6587,1.6582,1.6584,136300000.0
2005-02-07 20:09:00,1.6583,1.6583,1.658,1.6583,136300000.0
2005-02-07 20:10:00,1.6581,1.6588,1.6581,1.6585,136300000.0
2005-02-07 20:11:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-02-07 20:12:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2005-02-07 20:13:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2005-02-07 20:14:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-02-07 20:15:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-02-07 20:16:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-02-07 20:17:00,1.6585,1.6586,1.6585,1.6585,136300000.0
2005-02-07 20:18:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2005-02-07 20:19:00,1.6586,1.6586,1.6583,1.6586,136300000.0
2005-02-07 20:20:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-02-07 20:21:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2005-02-07 20:22:00,1.6589,1.6589,1.6584,1.6585,136300000.0
2005-02-07 20:23:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2005-02-07 20:24:00,1.6584,1.6587,1.6583,1.6587,136300000.0
2005-02-07 20:25:00,1.659,1.6591,1.6586,1.6587,136300000.0
2005-02-07 20:26:00,1.6585,1.6589,1.6585,1.6588,136300000.0
2005-02-07 20:27:00,1.6589,1.659,1.6587,1.6587,136300000.0
2005-02-07 20:28:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-02-07 20:29:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2005-02-07 20:30:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2005-02-07 20:31:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-02-07 20:32:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-02-07 20:33:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-02-07 20:35:00,1.659,1.6597,1.659,1.6592,136300000.0
2005-02-07 20:36:00,1.6596,1.66,1.6596,1.6598,136300000.0
2005-02-07 20:37:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-02-07 20:38:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2005-02-07 20:39:00,1.66,1.6602,1.6596,1.6599,136300000.0
2005-02-07 20:40:00,1.6598,1.66,1.6595,1.6597,136300000.0
2005-02-07 20:41:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-02-07 20:42:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2005-02-07 20:43:00,1.6595,1.6597,1.6592,1.6597,136300000.0
2005-02-07 20:45:00,1.6595,1.6599,1.6595,1.6597,136300000.0
2005-02-07 20:46:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2005-02-07 20:47:00,1.6596,1.6602,1.6596,1.6602,136300000.0
2005-02-07 20:48:00,1.6601,1.6602,1.6598,1.6598,136300000.0
2005-02-07 20:49:00,1.66,1.66,1.6598,1.66,136300000.0
2005-02-07 20:50:00,1.6599,1.66,1.6599,1.6599,136300000.0
2005-02-07 20:51:00,1.6596,1.66,1.6596,1.66,136300000.0
2005-02-07 20:52:00,1.6599,1.66,1.6596,1.6599,136300000.0
2005-02-07 20:53:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2005-02-07 20:54:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2005-02-07 20:55:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2005-02-07 20:56:00,1.6609,1.6609,1.6604,1.6605,136300000.0
2005-02-07 20:57:00,1.6604,1.6606,1.6603,1.6603,136300000.0
2005-02-07 20:58:00,1.6604,1.6606,1.6601,1.6603,136300000.0
2005-02-07 20:59:00,1.6604,1.6606,1.6597,1.66,136300000.0
2005-02-07 21:00:00,1.6601,1.6602,1.6596,1.6602,136300000.0
2005-02-07 21:01:00,1.66,1.6602,1.66,1.6601,136300000.0
2005-02-07 21:02:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2005-02-07 21:03:00,1.66,1.6602,1.6597,1.6601,136300000.0
2005-02-07 21:04:00,1.6602,1.6603,1.66,1.6602,136300000.0
2005-02-07 21:05:00,1.6603,1.6607,1.6603,1.6607,136300000.0
2005-02-07 21:06:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-02-07 21:07:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-02-07 21:08:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-02-07 21:09:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-02-07 21:10:00,1.6609,1.6609,1.6603,1.6604,136300000.0
2005-02-07 21:11:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2005-02-07 21:12:00,1.6603,1.661,1.6603,1.6609,136300000.0
2005-02-07 21:13:00,1.6607,1.661,1.6605,1.6609,136300000.0
2005-02-07 21:14:00,1.661,1.6613,1.661,1.6613,136300000.0
2005-02-07 21:16:00,1.6614,1.6618,1.6612,1.6615,136300000.0
2005-02-07 21:17:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2005-02-07 21:18:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-02-07 21:19:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-02-07 21:20:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-02-07 21:21:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-02-07 21:22:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-07 21:23:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-07 21:24:00,1.6612,1.6617,1.6612,1.6617,136300000.0
2005-02-07 21:25:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2005-02-07 21:26:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-07 21:27:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-02-07 21:28:00,1.6614,1.6614,1.6607,1.661,136300000.0
2005-02-07 21:29:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-02-07 21:30:00,1.6612,1.6613,1.6607,1.661,136300000.0
2005-02-07 21:31:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-02-07 21:32:00,1.661,1.6612,1.6607,1.6607,136300000.0
2005-02-07 21:33:00,1.6609,1.6612,1.6607,1.661,136300000.0
2005-02-07 21:34:00,1.6612,1.6614,1.661,1.6612,136300000.0
2005-02-07 21:35:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-02-07 21:36:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-02-07 21:37:00,1.6613,1.6615,1.6612,1.6612,136300000.0
2005-02-07 21:38:00,1.661,1.6612,1.6607,1.661,136300000.0
2005-02-07 21:39:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-02-07 21:40:00,1.6609,1.6613,1.6609,1.661,136300000.0
2005-02-07 21:41:00,1.6612,1.6614,1.661,1.6613,136300000.0
2005-02-07 21:42:00,1.6614,1.662,1.6614,1.6616,136300000.0
2005-02-07 21:43:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2005-02-07 21:45:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-02-07 21:46:00,1.6618,1.6622,1.6618,1.6619,136300000.0
2005-02-07 21:47:00,1.6616,1.6619,1.6615,1.6615,136300000.0
2005-02-07 21:48:00,1.6616,1.6619,1.6614,1.6614,136300000.0
2005-02-07 21:49:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2005-02-07 21:50:00,1.6615,1.6621,1.6615,1.6618,136300000.0
2005-02-07 21:51:00,1.6617,1.6619,1.6615,1.6619,136300000.0
2005-02-07 21:52:00,1.6618,1.6624,1.6617,1.6619,136300000.0
2005-02-07 21:53:00,1.6622,1.6625,1.6621,1.6625,136300000.0
2005-02-07 21:54:00,1.6622,1.6627,1.6622,1.6625,136300000.0
2005-02-07 21:55:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-02-07 21:56:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-02-07 21:57:00,1.6627,1.663,1.6622,1.6625,136300000.0
2005-02-07 21:58:00,1.6624,1.6627,1.6622,1.6625,136300000.0
2005-02-07 21:59:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2005-02-07 22:00:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-02-07 22:01:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2005-02-07 22:02:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-02-07 22:03:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2005-02-07 22:04:00,1.6624,1.6627,1.6622,1.6625,136300000.0
2005-02-07 22:05:00,1.6624,1.6625,1.6621,1.6622,136300000.0
2005-02-07 22:06:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-02-07 22:07:00,1.6624,1.6625,1.662,1.662,136300000.0
2005-02-07 22:08:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2005-02-07 22:09:00,1.662,1.6622,1.6617,1.662,136300000.0
2005-02-07 22:10:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2005-02-07 22:11:00,1.6619,1.6624,1.6618,1.6624,136300000.0
2005-02-07 22:12:00,1.6621,1.6622,1.6619,1.662,136300000.0
2005-02-07 22:13:00,1.6621,1.6621,1.6613,1.6613,136300000.0
2005-02-07 22:14:00,1.6614,1.6618,1.6614,1.6615,136300000.0
2005-02-07 22:15:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-07 22:16:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2005-02-07 22:17:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2005-02-07 22:18:00,1.6614,1.6617,1.6613,1.6614,136300000.0
2005-02-07 22:19:00,1.6613,1.6616,1.6612,1.6615,136300000.0
2005-02-07 22:20:00,1.6614,1.6617,1.6612,1.6615,136300000.0
2005-02-07 22:21:00,1.6614,1.6615,1.6612,1.6613,136300000.0
2005-02-07 22:22:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-07 22:23:00,1.6612,1.6614,1.661,1.661,136300000.0
2005-02-07 22:24:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-02-07 22:25:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-02-07 22:26:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-02-07 22:27:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-02-07 22:28:00,1.6607,1.661,1.6607,1.6607,136300000.0
2005-02-07 22:29:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-02-07 22:30:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2005-02-07 22:31:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-02-07 22:32:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-07 22:33:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2005-02-07 22:34:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-02-07 22:35:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2005-02-07 22:36:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-02-07 22:37:00,1.6603,1.6606,1.6603,1.6604,136300000.0
2005-02-07 22:38:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2005-02-07 22:39:00,1.6601,1.6605,1.6601,1.6604,136300000.0
2005-02-07 22:40:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2005-02-07 22:41:00,1.6601,1.6604,1.66,1.6602,136300000.0
2005-02-07 22:42:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2005-02-07 22:43:00,1.6603,1.6605,1.66,1.66,136300000.0
2005-02-07 22:44:00,1.6602,1.6605,1.6601,1.6605,136300000.0
2005-02-07 22:45:00,1.6604,1.6606,1.6603,1.6606,136300000.0
2005-02-07 22:46:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-02-07 22:47:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-02-07 22:48:00,1.6607,1.661,1.6607,1.6609,136300000.0
2005-02-07 22:49:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-02-07 22:50:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-02-07 22:51:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-07 22:52:00,1.6609,1.661,1.6607,1.6609,136300000.0
2005-02-07 22:53:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-02-07 22:54:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-07 22:55:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2005-02-07 22:56:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-07 22:57:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-02-07 22:58:00,1.6606,1.661,1.6605,1.6607,136300000.0
2005-02-07 22:59:00,1.661,1.6615,1.661,1.6615,136300000.0
2005-02-07 23:00:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-02-07 23:01:00,1.6616,1.6618,1.6614,1.6617,136300000.0
2005-02-07 23:02:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2005-02-07 23:03:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-02-07 23:04:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2005-02-07 23:06:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-07 23:07:00,1.661,1.6614,1.661,1.6614,136300000.0
2005-02-07 23:08:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-07 23:09:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-02-07 23:10:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-02-07 23:11:00,1.6615,1.6619,1.6614,1.6614,136300000.0
2005-02-07 23:12:00,1.6616,1.6619,1.6616,1.6616,136300000.0
2005-02-07 23:13:00,1.6615,1.6619,1.6615,1.6618,136300000.0
2005-02-07 23:14:00,1.662,1.662,1.6616,1.6616,136300000.0
2005-02-07 23:15:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-02-07 23:16:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2005-02-07 23:17:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2005-02-07 23:18:00,1.6619,1.662,1.6618,1.662,136300000.0
2005-02-07 23:19:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-02-07 23:20:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2005-02-07 23:21:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2005-02-07 23:22:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-02-07 23:23:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-02-07 23:24:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2005-02-07 23:25:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-02-07 23:26:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-02-07 23:27:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2005-02-07 23:28:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2005-02-07 23:29:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2005-02-07 23:30:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-07 23:31:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-02-07 23:32:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-02-07 23:33:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2005-02-07 23:34:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2005-02-07 23:35:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-07 23:36:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2005-02-07 23:37:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2005-02-07 23:38:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-02-07 23:39:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-02-07 23:40:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2005-02-07 23:41:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2005-02-07 23:42:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2005-02-07 23:43:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-02-07 23:44:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-02-07 23:45:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2005-02-07 23:46:00,1.6618,1.6618,1.6616,1.6618,136300000.0
2005-02-07 23:47:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2005-02-07 23:48:00,1.6618,1.6619,1.6616,1.6618,136300000.0
2005-02-07 23:49:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-02-07 23:50:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-02-07 23:52:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-02-07 23:53:00,1.662,1.6621,1.6618,1.6619,136300000.0
2005-02-07 23:54:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2005-02-07 23:55:00,1.6616,1.6618,1.6615,1.6618,136300000.0
2005-02-07 23:56:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2005-02-07 23:57:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-02-07 23:58:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2005-02-07 23:59:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2005-02-08 00:00:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2005-02-08 00:01:00,1.6619,1.662,1.6618,1.6618,136300000.0
2005-02-08 00:02:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2005-02-08 00:03:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2005-02-08 00:04:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-02-08 00:05:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2005-02-08 00:06:00,1.6613,1.6614,1.6609,1.6609,136300000.0
2005-02-08 00:07:00,1.661,1.661,1.661,1.661,136300000.0
2005-02-08 00:08:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-08 00:09:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-08 00:10:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2005-02-08 00:11:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-02-08 00:12:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2005-02-08 00:13:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2005-02-08 00:14:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-02-08 00:15:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-02-08 00:16:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-02-08 00:18:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2005-02-08 00:19:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-02-08 00:20:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-02-08 00:21:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-02-08 00:22:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-02-08 00:23:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-02-08 00:24:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-08 00:26:00,1.6609,1.6613,1.6607,1.6609,136300000.0
2005-02-08 00:27:00,1.6614,1.6614,1.661,1.661,136300000.0
2005-02-08 00:28:00,1.6613,1.6614,1.661,1.6614,136300000.0
2005-02-08 00:29:00,1.6615,1.6617,1.6613,1.6615,136300000.0
2005-02-08 00:30:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2005-02-08 00:31:00,1.6617,1.6617,1.6612,1.6613,136300000.0
2005-02-08 00:32:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2005-02-08 00:33:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2005-02-08 00:35:00,1.6613,1.6614,1.661,1.661,136300000.0
2005-02-08 00:36:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2005-02-08 00:37:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2005-02-08 00:38:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-08 00:39:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-02-08 00:40:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-08 00:41:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-08 00:42:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2005-02-08 00:43:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2005-02-08 00:44:00,1.6627,1.6629,1.661,1.661,136300000.0
2005-02-08 00:45:00,1.6612,1.6615,1.661,1.6615,136300000.0
2005-02-08 00:46:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-02-08 00:47:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2005-02-08 00:48:00,1.6613,1.6613,1.661,1.6613,136300000.0
2005-02-08 00:49:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-02-08 00:50:00,1.6612,1.6619,1.6612,1.6615,136300000.0
2005-02-08 00:51:00,1.6614,1.6614,1.661,1.6614,136300000.0
2005-02-08 00:52:00,1.6613,1.6616,1.6612,1.6616,136300000.0
2005-02-08 00:53:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2005-02-08 00:54:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-02-08 00:55:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2005-02-08 00:56:00,1.6616,1.6618,1.6613,1.6617,136300000.0
2005-02-08 00:57:00,1.6618,1.6621,1.6618,1.6619,136300000.0
2005-02-08 00:58:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-02-08 00:59:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2005-02-08 01:00:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-02-08 01:01:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-08 01:02:00,1.6615,1.6616,1.6613,1.6615,136300000.0
2005-02-08 01:03:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2005-02-08 01:04:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2005-02-08 01:05:00,1.6617,1.6622,1.6616,1.6619,136300000.0
2005-02-08 01:06:00,1.662,1.662,1.6616,1.6618,136300000.0
2005-02-08 01:07:00,1.6616,1.6619,1.6615,1.6618,136300000.0
2005-02-08 01:08:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-02-08 01:09:00,1.6617,1.662,1.6617,1.662,136300000.0
2005-02-08 01:10:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-02-08 01:11:00,1.6618,1.662,1.6617,1.6618,136300000.0
2005-02-08 01:12:00,1.6619,1.662,1.6619,1.6619,136300000.0
2005-02-08 01:13:00,1.662,1.6622,1.6619,1.6622,136300000.0
2005-02-08 01:14:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-02-08 01:15:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2005-02-08 01:16:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-02-08 01:17:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2005-02-08 01:18:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-02-08 01:19:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2005-02-08 01:20:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-02-08 01:21:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-02-08 01:23:00,1.6627,1.663,1.6622,1.663,136300000.0
2005-02-08 01:24:00,1.6631,1.6635,1.663,1.6633,136300000.0
2005-02-08 01:25:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-08 01:26:00,1.6635,1.6636,1.6631,1.6632,136300000.0
2005-02-08 01:27:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2005-02-08 01:28:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2005-02-08 01:29:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-02-08 01:30:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2005-02-08 01:31:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2005-02-08 01:32:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-02-08 01:33:00,1.6635,1.6636,1.6631,1.6633,136300000.0
2005-02-08 01:34:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2005-02-08 01:35:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2005-02-08 01:36:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-08 01:37:00,1.6632,1.6636,1.6631,1.6635,136300000.0
2005-02-08 01:38:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2005-02-08 01:39:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-02-08 01:40:00,1.6635,1.6636,1.6633,1.6635,136300000.0
2005-02-08 01:41:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2005-02-08 01:42:00,1.6633,1.6635,1.6631,1.6632,136300000.0
2005-02-08 01:43:00,1.6631,1.6637,1.6631,1.6632,136300000.0
2005-02-08 01:44:00,1.6633,1.6637,1.6633,1.6633,136300000.0
2005-02-08 01:45:00,1.6636,1.6636,1.6633,1.6636,136300000.0
2005-02-08 01:46:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-02-08 01:47:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-08 01:49:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-08 01:50:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2005-02-08 01:51:00,1.6635,1.6647,1.6635,1.6644,136300000.0
2005-02-08 01:52:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2005-02-08 01:53:00,1.6643,1.6665,1.6643,1.6661,136300000.0
2005-02-08 01:54:00,1.666,1.6665,1.6657,1.6659,136300000.0
2005-02-08 01:55:00,1.666,1.6677,1.666,1.6669,136300000.0
2005-02-08 01:56:00,1.6667,1.6673,1.6663,1.6663,136300000.0
2005-02-08 01:57:00,1.6662,1.6664,1.6657,1.6657,136300000.0
2005-02-08 01:58:00,1.666,1.6664,1.6657,1.6658,136300000.0
2005-02-08 01:59:00,1.6656,1.6659,1.6653,1.6658,136300000.0
2005-02-08 02:00:00,1.6657,1.6662,1.6656,1.666,136300000.0
2005-02-08 02:01:00,1.6658,1.6662,1.6653,1.6654,136300000.0
2005-02-08 02:02:00,1.6651,1.6654,1.6649,1.6652,136300000.0
2005-02-08 02:03:00,1.665,1.6653,1.6645,1.6651,136300000.0
2005-02-08 02:04:00,1.665,1.665,1.6647,1.6649,136300000.0
2005-02-08 02:05:00,1.6647,1.6653,1.6647,1.6653,136300000.0
2005-02-08 02:06:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2005-02-08 02:07:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-02-08 02:08:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2005-02-08 02:09:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2005-02-08 02:10:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-08 02:11:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-08 02:12:00,1.6659,1.6663,1.6657,1.6662,136300000.0
2005-02-08 02:13:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2005-02-08 02:14:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2005-02-08 02:15:00,1.6664,1.6664,1.6657,1.6661,136300000.0
2005-02-08 02:16:00,1.666,1.6661,1.6657,1.6659,136300000.0
2005-02-08 02:17:00,1.666,1.6662,1.6654,1.6656,136300000.0
2005-02-08 02:18:00,1.6654,1.6657,1.6651,1.6655,136300000.0
2005-02-08 02:19:00,1.6656,1.666,1.6655,1.666,136300000.0
2005-02-08 02:20:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2005-02-08 02:21:00,1.666,1.666,1.6657,1.6659,136300000.0
2005-02-08 02:22:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-02-08 02:23:00,1.6657,1.6666,1.6657,1.6665,136300000.0
2005-02-08 02:24:00,1.6664,1.6664,1.6659,1.6659,136300000.0
2005-02-08 02:25:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-02-08 02:26:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-08 02:27:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-02-08 02:28:00,1.6655,1.6661,1.6655,1.6661,136300000.0
2005-02-08 02:29:00,1.6657,1.6664,1.6657,1.6662,136300000.0
2005-02-08 02:30:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-02-08 02:31:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2005-02-08 02:32:00,1.6665,1.667,1.6665,1.6668,136300000.0
2005-02-08 02:33:00,1.6669,1.667,1.6667,1.6669,136300000.0
2005-02-08 02:34:00,1.6668,1.6669,1.6665,1.6665,136300000.0
2005-02-08 02:35:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2005-02-08 02:36:00,1.6665,1.6665,1.6657,1.6657,136300000.0
2005-02-08 02:37:00,1.6656,1.666,1.6656,1.666,136300000.0
2005-02-08 02:38:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-02-08 02:39:00,1.666,1.666,1.6657,1.6657,136300000.0
2005-02-08 02:40:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2005-02-08 02:41:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-02-08 02:42:00,1.6659,1.6661,1.6656,1.6657,136300000.0
2005-02-08 02:43:00,1.666,1.6663,1.6657,1.6661,136300000.0
2005-02-08 02:44:00,1.666,1.6664,1.666,1.6661,136300000.0
2005-02-08 02:45:00,1.666,1.6664,1.6659,1.666,136300000.0
2005-02-08 02:46:00,1.6659,1.6661,1.6659,1.666,136300000.0
2005-02-08 02:47:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-02-08 02:48:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2005-02-08 02:49:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-02-08 02:50:00,1.6662,1.6665,1.6656,1.666,136300000.0
2005-02-08 02:51:00,1.6662,1.6673,1.6662,1.6668,136300000.0
2005-02-08 02:52:00,1.6665,1.667,1.6664,1.667,136300000.0
2005-02-08 02:53:00,1.6669,1.6673,1.6665,1.6665,136300000.0
2005-02-08 02:54:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2005-02-08 02:55:00,1.6667,1.667,1.6666,1.6668,136300000.0
2005-02-08 02:56:00,1.6666,1.6667,1.6662,1.6664,136300000.0
2005-02-08 02:57:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2005-02-08 02:58:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2005-02-08 02:59:00,1.6664,1.6664,1.6657,1.6662,136300000.0
2005-02-08 03:00:00,1.6661,1.6662,1.6659,1.6661,136300000.0
2005-02-08 03:01:00,1.6662,1.6662,1.6657,1.6659,136300000.0
2005-02-08 03:03:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-02-08 03:04:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-02-08 03:05:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2005-02-08 03:06:00,1.6656,1.6659,1.6656,1.6656,136300000.0
2005-02-08 03:07:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-02-08 03:08:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2005-02-08 03:09:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-02-08 03:10:00,1.6657,1.666,1.6657,1.666,136300000.0
2005-02-08 03:11:00,1.6659,1.6661,1.6657,1.666,136300000.0
2005-02-08 03:12:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2005-02-08 03:13:00,1.666,1.666,1.6657,1.6659,136300000.0
2005-02-08 03:14:00,1.6657,1.6659,1.6651,1.6654,136300000.0
2005-02-08 03:15:00,1.6653,1.6656,1.6651,1.6651,136300000.0
2005-02-08 03:16:00,1.6653,1.6657,1.6651,1.6657,136300000.0
2005-02-08 03:18:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2005-02-08 03:19:00,1.6659,1.6665,1.6659,1.6662,136300000.0
2005-02-08 03:20:00,1.6664,1.6666,1.6662,1.6662,136300000.0
2005-02-08 03:21:00,1.6663,1.6665,1.6657,1.6661,136300000.0
2005-02-08 03:22:00,1.6664,1.6667,1.6661,1.6666,136300000.0
2005-02-08 03:23:00,1.6662,1.6662,1.665,1.6662,136300000.0
2005-02-08 03:24:00,1.666,1.6664,1.6657,1.6664,136300000.0
2005-02-08 03:25:00,1.6662,1.6669,1.666,1.6668,136300000.0
2005-02-08 03:26:00,1.667,1.6673,1.6663,1.6669,136300000.0
2005-02-08 03:27:00,1.667,1.669,1.6668,1.6682,136300000.0
2005-02-08 03:28:00,1.6681,1.6684,1.6677,1.6677,136300000.0
2005-02-08 03:29:00,1.6678,1.6678,1.667,1.6671,136300000.0
2005-02-08 03:30:00,1.6672,1.6678,1.667,1.6675,136300000.0
2005-02-08 03:31:00,1.6677,1.668,1.667,1.667,136300000.0
2005-02-08 03:32:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2005-02-08 03:33:00,1.6668,1.667,1.6664,1.6669,136300000.0
2005-02-08 03:34:00,1.667,1.667,1.6668,1.6669,136300000.0
2005-02-08 03:35:00,1.6668,1.6671,1.6668,1.667,136300000.0
2005-02-08 03:36:00,1.6671,1.6671,1.6666,1.6668,136300000.0
2005-02-08 03:37:00,1.6666,1.6673,1.6666,1.6669,136300000.0
2005-02-08 03:38:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-02-08 03:39:00,1.6669,1.6671,1.6664,1.6664,136300000.0
2005-02-08 03:40:00,1.6666,1.6669,1.6665,1.6668,136300000.0
2005-02-08 03:41:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-02-08 03:42:00,1.6667,1.6669,1.6667,1.6667,136300000.0
2005-02-08 03:43:00,1.6667,1.667,1.6666,1.667,136300000.0
2005-02-08 03:44:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-02-08 03:45:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-02-08 03:46:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2005-02-08 03:47:00,1.6665,1.6667,1.6664,1.6666,136300000.0
2005-02-08 03:48:00,1.6667,1.6667,1.6662,1.6664,136300000.0
2005-02-08 03:49:00,1.6667,1.6668,1.6663,1.6667,136300000.0
2005-02-08 03:50:00,1.6666,1.6667,1.6662,1.6664,136300000.0
2005-02-08 03:51:00,1.6666,1.667,1.6666,1.6668,136300000.0
2005-02-08 03:52:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2005-02-08 03:53:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2005-02-08 03:54:00,1.6667,1.667,1.6667,1.6668,136300000.0
2005-02-08 03:55:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2005-02-08 03:56:00,1.6664,1.6664,1.666,1.666,136300000.0
2005-02-08 03:57:00,1.6656,1.666,1.6656,1.6657,136300000.0
2005-02-08 03:58:00,1.666,1.6661,1.6657,1.6661,136300000.0
2005-02-08 03:59:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-02-08 04:00:00,1.6659,1.6662,1.6659,1.6659,136300000.0
2005-02-08 04:01:00,1.666,1.6662,1.666,1.6661,136300000.0
2005-02-08 04:02:00,1.6662,1.6665,1.6662,1.6662,136300000.0
2005-02-08 04:03:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2005-02-08 04:04:00,1.6662,1.6663,1.666,1.6663,136300000.0
2005-02-08 04:05:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2005-02-08 04:06:00,1.6663,1.6663,1.6659,1.666,136300000.0
2005-02-08 04:07:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2005-02-08 04:08:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2005-02-08 04:09:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-02-08 04:10:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-02-08 04:11:00,1.6662,1.6664,1.6659,1.6659,136300000.0
2005-02-08 04:12:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2005-02-08 04:13:00,1.6661,1.6663,1.666,1.666,136300000.0
2005-02-08 04:14:00,1.6661,1.6664,1.666,1.6663,136300000.0
2005-02-08 04:15:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2005-02-08 04:16:00,1.6666,1.6667,1.6662,1.6664,136300000.0
2005-02-08 04:17:00,1.6665,1.6666,1.6663,1.6666,136300000.0
2005-02-08 04:18:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-02-08 04:19:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2005-02-08 04:20:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-02-08 04:21:00,1.6664,1.6664,1.6659,1.6659,136300000.0
2005-02-08 04:22:00,1.6662,1.6665,1.666,1.6664,136300000.0
2005-02-08 04:23:00,1.6661,1.6665,1.666,1.6665,136300000.0
2005-02-08 04:24:00,1.6664,1.6665,1.6661,1.6664,136300000.0
2005-02-08 04:25:00,1.6665,1.6667,1.6664,1.6666,136300000.0
2005-02-08 04:26:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-02-08 04:27:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2005-02-08 04:28:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2005-02-08 04:29:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2005-02-08 04:30:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-02-08 04:31:00,1.6659,1.6664,1.6659,1.666,136300000.0
2005-02-08 04:32:00,1.6661,1.6662,1.6657,1.6661,136300000.0
2005-02-08 04:33:00,1.666,1.6661,1.666,1.666,136300000.0
2005-02-08 04:34:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-02-08 04:35:00,1.6654,1.6659,1.6654,1.6655,136300000.0
2005-02-08 04:36:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2005-02-08 04:38:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2005-02-08 04:39:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-02-08 04:40:00,1.6647,1.6648,1.6641,1.6644,136300000.0
2005-02-08 04:41:00,1.6645,1.6648,1.6643,1.6645,136300000.0
2005-02-08 04:42:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-02-08 04:43:00,1.6639,1.6645,1.6639,1.6644,136300000.0
2005-02-08 04:44:00,1.6645,1.6647,1.6641,1.6645,136300000.0
2005-02-08 04:45:00,1.6644,1.6651,1.6644,1.665,136300000.0
2005-02-08 04:46:00,1.6649,1.665,1.6648,1.6649,136300000.0
2005-02-08 04:47:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-02-08 04:48:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2005-02-08 04:49:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2005-02-08 04:51:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-02-08 04:52:00,1.665,1.6653,1.665,1.6651,136300000.0
2005-02-08 04:53:00,1.665,1.6651,1.665,1.665,136300000.0
2005-02-08 04:54:00,1.6649,1.6651,1.6648,1.6649,136300000.0
2005-02-08 04:55:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-02-08 04:57:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2005-02-08 04:58:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2005-02-08 04:59:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-02-08 05:00:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-02-08 05:01:00,1.6645,1.6648,1.6645,1.6645,136300000.0
2005-02-08 05:02:00,1.6647,1.665,1.6644,1.6645,136300000.0
2005-02-08 05:04:00,1.6644,1.6645,1.6642,1.6645,136300000.0
2005-02-08 05:05:00,1.6647,1.6647,1.6643,1.6645,136300000.0
2005-02-08 05:06:00,1.6647,1.6647,1.6643,1.6645,136300000.0
2005-02-08 05:07:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2005-02-08 05:08:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-02-08 05:10:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-02-08 05:11:00,1.6642,1.6644,1.664,1.6641,136300000.0
2005-02-08 05:12:00,1.664,1.6647,1.664,1.6642,136300000.0
2005-02-08 05:13:00,1.6644,1.6645,1.6642,1.6644,136300000.0
2005-02-08 05:14:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2005-02-08 05:15:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2005-02-08 05:16:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2005-02-08 05:17:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2005-02-08 05:18:00,1.664,1.6642,1.6639,1.6641,136300000.0
2005-02-08 05:19:00,1.664,1.664,1.6637,1.664,136300000.0
2005-02-08 05:20:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2005-02-08 05:21:00,1.6638,1.6641,1.6637,1.6638,136300000.0
2005-02-08 05:22:00,1.6639,1.664,1.6633,1.6636,136300000.0
2005-02-08 05:23:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2005-02-08 05:24:00,1.6639,1.6639,1.6633,1.6633,136300000.0
2005-02-08 05:25:00,1.6632,1.6636,1.663,1.6636,136300000.0
2005-02-08 05:26:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2005-02-08 05:27:00,1.6632,1.6637,1.6632,1.6636,136300000.0
2005-02-08 05:28:00,1.6635,1.6638,1.6633,1.6638,136300000.0
2005-02-08 05:29:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2005-02-08 05:30:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2005-02-08 05:31:00,1.6637,1.6642,1.6636,1.6642,136300000.0
2005-02-08 05:32:00,1.6641,1.6641,1.664,1.6641,136300000.0
2005-02-08 05:33:00,1.6638,1.6642,1.6638,1.664,136300000.0
2005-02-08 05:34:00,1.6639,1.664,1.6637,1.6637,136300000.0
2005-02-08 05:35:00,1.6636,1.6638,1.6627,1.6636,136300000.0
2005-02-08 05:36:00,1.6637,1.6637,1.6633,1.6636,136300000.0
2005-02-08 05:37:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2005-02-08 05:38:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2005-02-08 05:39:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2005-02-08 05:40:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2005-02-08 05:41:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2005-02-08 05:42:00,1.6635,1.6638,1.6635,1.6636,136300000.0
2005-02-08 05:43:00,1.6635,1.6638,1.6633,1.6637,136300000.0
2005-02-08 05:44:00,1.6638,1.6638,1.6633,1.6633,136300000.0
2005-02-08 05:45:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2005-02-08 05:46:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2005-02-08 05:47:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2005-02-08 05:48:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2005-02-08 05:49:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-02-08 05:50:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2005-02-08 05:51:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-02-08 05:52:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-02-08 05:53:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-08 05:54:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2005-02-08 05:55:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2005-02-08 05:56:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2005-02-08 05:57:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2005-02-08 05:58:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-08 05:59:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-08 06:00:00,1.6636,1.6636,1.6633,1.6636,136300000.0
2005-02-08 06:01:00,1.6635,1.6636,1.6632,1.6632,136300000.0
2005-02-08 06:02:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-02-08 06:03:00,1.6631,1.6631,1.6629,1.663,136300000.0
2005-02-08 06:04:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2005-02-08 06:05:00,1.663,1.6632,1.6627,1.6629,136300000.0
2005-02-08 06:06:00,1.663,1.6631,1.6625,1.6625,136300000.0
2005-02-08 06:07:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-02-08 06:08:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-02-08 06:09:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-02-08 06:10:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-02-08 06:11:00,1.6624,1.6629,1.6622,1.6627,136300000.0
2005-02-08 06:12:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-02-08 06:13:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-02-08 06:14:00,1.6627,1.663,1.6627,1.663,136300000.0
2005-02-08 06:15:00,1.6627,1.6631,1.6627,1.6627,136300000.0
2005-02-08 06:17:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-02-08 06:19:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2005-02-08 06:20:00,1.6629,1.6632,1.6629,1.6629,136300000.0
2005-02-08 06:21:00,1.6627,1.6631,1.6627,1.6627,136300000.0
2005-02-08 06:22:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2005-02-08 06:23:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-02-08 06:24:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-02-08 06:25:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2005-02-08 06:26:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-02-08 06:27:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-02-08 06:30:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2005-02-08 06:31:00,1.6632,1.6639,1.6632,1.6638,136300000.0
2005-02-08 06:32:00,1.6639,1.6639,1.6633,1.6633,136300000.0
2005-02-08 06:34:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2005-02-08 06:36:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-08 06:37:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2005-02-08 06:38:00,1.6637,1.6639,1.6633,1.6639,136300000.0
2005-02-08 06:39:00,1.6636,1.664,1.6636,1.6639,136300000.0
2005-02-08 06:40:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2005-02-08 06:41:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2005-02-08 06:42:00,1.6637,1.6638,1.6633,1.6636,136300000.0
2005-02-08 06:43:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2005-02-08 06:44:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-08 06:45:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-02-08 06:46:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2005-02-08 06:47:00,1.6632,1.6637,1.6632,1.6635,136300000.0
2005-02-08 06:48:00,1.6633,1.6637,1.6633,1.6635,136300000.0
2005-02-08 06:49:00,1.6637,1.6637,1.6632,1.6633,136300000.0
2005-02-08 06:50:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2005-02-08 06:51:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2005-02-08 06:52:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2005-02-08 06:53:00,1.6636,1.6639,1.6635,1.6639,136300000.0
2005-02-08 06:54:00,1.664,1.664,1.6633,1.6633,136300000.0
2005-02-08 06:55:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-08 06:56:00,1.6632,1.6632,1.6627,1.663,136300000.0
2005-02-08 06:57:00,1.6631,1.6636,1.6631,1.6633,136300000.0
2005-02-08 06:58:00,1.6635,1.6636,1.6633,1.6635,136300000.0
2005-02-08 06:59:00,1.6633,1.6635,1.6627,1.6632,136300000.0
2005-02-08 07:00:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-02-08 07:01:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2005-02-08 07:03:00,1.6637,1.6638,1.6633,1.6633,136300000.0
2005-02-08 07:04:00,1.6635,1.6639,1.6635,1.6638,136300000.0
2005-02-08 07:05:00,1.6637,1.6637,1.6633,1.6635,136300000.0
2005-02-08 07:06:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2005-02-08 07:07:00,1.6633,1.6637,1.6633,1.6637,136300000.0
2005-02-08 07:08:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-02-08 07:09:00,1.6636,1.6637,1.6633,1.6636,136300000.0
2005-02-08 07:10:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-08 07:11:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2005-02-08 07:12:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-02-08 07:13:00,1.6633,1.6635,1.6631,1.6635,136300000.0
2005-02-08 07:14:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-02-08 07:16:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2005-02-08 07:17:00,1.6637,1.6638,1.6633,1.6636,136300000.0
2005-02-08 07:18:00,1.6638,1.664,1.6636,1.6638,136300000.0
2005-02-08 07:19:00,1.6637,1.6639,1.6636,1.6638,136300000.0
2005-02-08 07:20:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2005-02-08 07:21:00,1.6636,1.6638,1.6633,1.6635,136300000.0
2005-02-08 07:22:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2005-02-08 07:23:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2005-02-08 07:24:00,1.6635,1.664,1.6633,1.664,136300000.0
2005-02-08 07:25:00,1.6639,1.664,1.6637,1.6639,136300000.0
2005-02-08 07:26:00,1.664,1.6641,1.6639,1.664,136300000.0
2005-02-08 07:27:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2005-02-08 07:28:00,1.6638,1.6639,1.6635,1.6638,136300000.0
2005-02-08 07:29:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-02-08 07:30:00,1.6637,1.6639,1.6635,1.6639,136300000.0
2005-02-08 07:31:00,1.664,1.6641,1.6637,1.6639,136300000.0
2005-02-08 07:32:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2005-02-08 07:33:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2005-02-08 07:34:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2005-02-08 07:35:00,1.6636,1.6639,1.6633,1.6639,136300000.0
2005-02-08 07:37:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-02-08 07:38:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2005-02-08 07:39:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2005-02-08 07:40:00,1.6638,1.664,1.6637,1.6639,136300000.0
2005-02-08 07:41:00,1.6638,1.664,1.6637,1.6637,136300000.0
2005-02-08 07:42:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2005-02-08 07:43:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-02-08 07:44:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-02-08 07:45:00,1.6638,1.6638,1.6633,1.6637,136300000.0
2005-02-08 07:46:00,1.6639,1.6639,1.6635,1.6637,136300000.0
2005-02-08 07:47:00,1.6636,1.6641,1.6635,1.6637,136300000.0
2005-02-08 07:48:00,1.6636,1.6637,1.6632,1.6637,136300000.0
2005-02-08 07:49:00,1.6638,1.6641,1.6633,1.6641,136300000.0
2005-02-08 07:50:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2005-02-08 07:51:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2005-02-08 07:52:00,1.6637,1.6643,1.6635,1.6637,136300000.0
2005-02-08 07:53:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2005-02-08 07:54:00,1.6639,1.6639,1.6635,1.6635,136300000.0
2005-02-08 07:55:00,1.6636,1.664,1.6633,1.6638,136300000.0
2005-02-08 07:56:00,1.6639,1.6641,1.6633,1.6636,136300000.0
2005-02-08 07:57:00,1.6638,1.664,1.6636,1.664,136300000.0
2005-02-08 07:58:00,1.6639,1.664,1.6633,1.6639,136300000.0
2005-02-08 07:59:00,1.6641,1.6641,1.6627,1.6636,136300000.0
2005-02-08 08:00:00,1.6637,1.6638,1.6633,1.6635,136300000.0
2005-02-08 08:01:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2005-02-08 08:02:00,1.6627,1.6633,1.6627,1.6633,136300000.0
2005-02-08 08:03:00,1.6631,1.6632,1.6627,1.6627,136300000.0
2005-02-08 08:04:00,1.6629,1.663,1.6625,1.6625,136300000.0
2005-02-08 08:05:00,1.6627,1.663,1.6625,1.6629,136300000.0
2005-02-08 08:06:00,1.6631,1.6631,1.6624,1.6627,136300000.0
2005-02-08 08:07:00,1.6629,1.6633,1.6629,1.6632,136300000.0
2005-02-08 08:08:00,1.6631,1.6641,1.6629,1.6641,136300000.0
2005-02-08 08:09:00,1.6643,1.6645,1.664,1.6641,136300000.0
2005-02-08 08:10:00,1.664,1.6642,1.6639,1.6641,136300000.0
2005-02-08 08:11:00,1.6642,1.6643,1.6639,1.664,136300000.0
2005-02-08 08:12:00,1.6639,1.6641,1.6639,1.664,136300000.0
2005-02-08 08:13:00,1.6639,1.6642,1.6638,1.6641,136300000.0
2005-02-08 08:14:00,1.6642,1.6644,1.6638,1.6638,136300000.0
2005-02-08 08:15:00,1.6637,1.6643,1.6637,1.6639,136300000.0
2005-02-08 08:16:00,1.6638,1.664,1.6635,1.6639,136300000.0
2005-02-08 08:17:00,1.6632,1.6642,1.6632,1.6641,136300000.0
2005-02-08 08:18:00,1.664,1.6641,1.6637,1.6639,136300000.0
2005-02-08 08:19:00,1.6638,1.6646,1.6638,1.6644,136300000.0
2005-02-08 08:20:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2005-02-08 08:21:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2005-02-08 08:22:00,1.6643,1.6648,1.6642,1.6648,136300000.0
2005-02-08 08:23:00,1.665,1.6652,1.6647,1.6648,136300000.0
2005-02-08 08:24:00,1.6647,1.6655,1.6645,1.6655,136300000.0
2005-02-08 08:25:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2005-02-08 08:26:00,1.6657,1.6658,1.6653,1.6655,136300000.0
2005-02-08 08:27:00,1.6654,1.6654,1.6649,1.6649,136300000.0
2005-02-08 08:28:00,1.6653,1.6656,1.6652,1.6656,136300000.0
2005-02-08 08:29:00,1.6655,1.6667,1.6655,1.6663,136300000.0
2005-02-08 08:30:00,1.6662,1.6671,1.6662,1.667,136300000.0
2005-02-08 08:31:00,1.6669,1.6673,1.6665,1.6672,136300000.0
2005-02-08 08:32:00,1.6671,1.6672,1.6665,1.6669,136300000.0
2005-02-08 08:33:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-02-08 08:34:00,1.6669,1.6672,1.6669,1.667,136300000.0
2005-02-08 08:35:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2005-02-08 08:36:00,1.6667,1.667,1.6667,1.6669,136300000.0
2005-02-08 08:37:00,1.6668,1.6668,1.6662,1.6662,136300000.0
2005-02-08 08:38:00,1.6661,1.6663,1.666,1.6662,136300000.0
2005-02-08 08:39:00,1.6661,1.6666,1.6661,1.6663,136300000.0
2005-02-08 08:40:00,1.6664,1.6668,1.6662,1.6668,136300000.0
2005-02-08 08:41:00,1.6666,1.6669,1.6663,1.6665,136300000.0
2005-02-08 08:42:00,1.6666,1.6669,1.6664,1.6669,136300000.0
2005-02-08 08:43:00,1.667,1.6674,1.667,1.6674,136300000.0
2005-02-08 08:44:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2005-02-08 08:45:00,1.6672,1.6673,1.6669,1.6672,136300000.0
2005-02-08 08:46:00,1.6671,1.6672,1.6667,1.667,136300000.0
2005-02-08 08:47:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2005-02-08 08:48:00,1.6665,1.6668,1.6661,1.6663,136300000.0
2005-02-08 08:49:00,1.666,1.6664,1.666,1.6664,136300000.0
2005-02-08 08:50:00,1.6663,1.6664,1.6658,1.6661,136300000.0
2005-02-08 08:51:00,1.666,1.6662,1.6659,1.6661,136300000.0
2005-02-08 08:52:00,1.666,1.6661,1.6659,1.6659,136300000.0
2005-02-08 08:53:00,1.666,1.666,1.6657,1.6658,136300000.0
2005-02-08 08:54:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2005-02-08 08:55:00,1.6657,1.6659,1.6655,1.6656,136300000.0
2005-02-08 08:56:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-02-08 08:57:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-02-08 08:58:00,1.6658,1.6661,1.6657,1.6661,136300000.0
2005-02-08 08:59:00,1.666,1.6661,1.6657,1.666,136300000.0
2005-02-08 09:00:00,1.6661,1.6663,1.666,1.6661,136300000.0
2005-02-08 09:01:00,1.6662,1.6662,1.666,1.6661,136300000.0
2005-02-08 09:02:00,1.6662,1.6662,1.6654,1.6654,136300000.0
2005-02-08 09:03:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2005-02-08 09:04:00,1.6652,1.6655,1.6652,1.6652,136300000.0
2005-02-08 09:05:00,1.6651,1.6656,1.6651,1.6655,136300000.0
2005-02-08 09:06:00,1.6657,1.6659,1.6651,1.6654,136300000.0
2005-02-08 09:07:00,1.6652,1.6657,1.665,1.6652,136300000.0
2005-02-08 09:08:00,1.665,1.6651,1.6645,1.665,136300000.0
2005-02-08 09:09:00,1.6649,1.6654,1.6648,1.6654,136300000.0
2005-02-08 09:10:00,1.6652,1.6656,1.6649,1.6656,136300000.0
2005-02-08 09:11:00,1.6654,1.6659,1.6653,1.6656,136300000.0
2005-02-08 09:12:00,1.6655,1.6665,1.6655,1.666,136300000.0
2005-02-08 09:13:00,1.6661,1.6663,1.6659,1.666,136300000.0
2005-02-08 09:14:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-02-08 09:15:00,1.6658,1.6661,1.6657,1.6658,136300000.0
2005-02-08 09:16:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-02-08 09:17:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2005-02-08 09:18:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2005-02-08 09:19:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2005-02-08 09:20:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-02-08 09:21:00,1.6652,1.6652,1.6646,1.6647,136300000.0
2005-02-08 09:22:00,1.6646,1.6648,1.6642,1.6648,136300000.0
2005-02-08 09:23:00,1.6647,1.6647,1.6644,1.6647,136300000.0
2005-02-08 09:24:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2005-02-08 09:25:00,1.6645,1.665,1.6644,1.6645,136300000.0
2005-02-08 09:26:00,1.6644,1.6645,1.6634,1.6635,136300000.0
2005-02-08 09:27:00,1.6636,1.6636,1.6628,1.6635,136300000.0
2005-02-08 09:28:00,1.6642,1.6645,1.6637,1.6641,136300000.0
2005-02-08 09:29:00,1.6642,1.6643,1.6637,1.6641,136300000.0
2005-02-08 09:30:00,1.664,1.6645,1.664,1.6641,136300000.0
2005-02-08 09:31:00,1.664,1.6644,1.6638,1.6641,136300000.0
2005-02-08 09:32:00,1.6642,1.6645,1.6639,1.6642,136300000.0
2005-02-08 09:33:00,1.6641,1.6645,1.6639,1.6642,136300000.0
2005-02-08 09:34:00,1.6643,1.6647,1.6643,1.6647,136300000.0
2005-02-08 09:35:00,1.6646,1.6647,1.6643,1.6643,136300000.0
2005-02-08 09:36:00,1.6642,1.6647,1.6642,1.6643,136300000.0
2005-02-08 09:37:00,1.6644,1.6652,1.6642,1.6645,136300000.0
2005-02-08 09:38:00,1.6647,1.6649,1.664,1.6642,136300000.0
2005-02-08 09:39:00,1.6643,1.6644,1.6639,1.6643,136300000.0
2005-02-08 09:40:00,1.6644,1.6644,1.6639,1.6642,136300000.0
2005-02-08 09:41:00,1.6643,1.6644,1.664,1.6643,136300000.0
2005-02-08 09:42:00,1.6642,1.6642,1.6635,1.6637,136300000.0
2005-02-08 09:43:00,1.6637,1.6641,1.6635,1.6641,136300000.0
2005-02-08 09:44:00,1.664,1.6641,1.664,1.664,136300000.0
2005-02-08 09:45:00,1.6641,1.6643,1.6637,1.6643,136300000.0
2005-02-08 09:46:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2005-02-08 09:47:00,1.6646,1.665,1.6644,1.6649,136300000.0
2005-02-08 09:48:00,1.665,1.6652,1.6648,1.665,136300000.0
2005-02-08 09:49:00,1.6652,1.6652,1.6649,1.6652,136300000.0
2005-02-08 09:50:00,1.6651,1.6652,1.6649,1.6652,136300000.0
2005-02-08 09:51:00,1.6651,1.6653,1.6649,1.6653,136300000.0
2005-02-08 09:52:00,1.6651,1.6655,1.665,1.6653,136300000.0
2005-02-08 09:53:00,1.6651,1.6656,1.665,1.6652,136300000.0
2005-02-08 09:54:00,1.6653,1.6654,1.665,1.6652,136300000.0
2005-02-08 09:55:00,1.6653,1.6653,1.6649,1.6649,136300000.0
2005-02-08 09:56:00,1.6648,1.6654,1.6648,1.6651,136300000.0
2005-02-08 09:57:00,1.6653,1.6654,1.665,1.6651,136300000.0
2005-02-08 09:58:00,1.6653,1.6658,1.6652,1.6658,136300000.0
2005-02-08 09:59:00,1.6659,1.6664,1.6657,1.6657,136300000.0
2005-02-08 10:00:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2005-02-08 10:01:00,1.6658,1.666,1.6657,1.6659,136300000.0
2005-02-08 10:02:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-02-08 10:03:00,1.6657,1.6662,1.6654,1.6662,136300000.0
2005-02-08 10:04:00,1.6663,1.6663,1.6658,1.6658,136300000.0
2005-02-08 10:05:00,1.6659,1.6662,1.6658,1.666,136300000.0
2005-02-08 10:06:00,1.6662,1.6662,1.6658,1.666,136300000.0
2005-02-08 10:07:00,1.6659,1.6665,1.6659,1.6664,136300000.0
2005-02-08 10:08:00,1.6662,1.6662,1.6659,1.666,136300000.0
2005-02-08 10:09:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-02-08 10:10:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2005-02-08 10:11:00,1.6657,1.6658,1.6655,1.6658,136300000.0
2005-02-08 10:12:00,1.6657,1.6657,1.6652,1.6652,136300000.0
2005-02-08 10:13:00,1.6654,1.6654,1.6647,1.6648,136300000.0
2005-02-08 10:14:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2005-02-08 10:15:00,1.6647,1.6652,1.6647,1.665,136300000.0
2005-02-08 10:16:00,1.6649,1.6652,1.6649,1.665,136300000.0
2005-02-08 10:17:00,1.6651,1.6656,1.665,1.6653,136300000.0
2005-02-08 10:18:00,1.6654,1.6661,1.6654,1.6659,136300000.0
2005-02-08 10:19:00,1.6656,1.6657,1.6651,1.6651,136300000.0
2005-02-08 10:20:00,1.6653,1.6656,1.6651,1.6651,136300000.0
2005-02-08 10:21:00,1.665,1.6656,1.6648,1.6652,136300000.0
2005-02-08 10:22:00,1.6651,1.6653,1.6648,1.6653,136300000.0
2005-02-08 10:23:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2005-02-08 10:24:00,1.6654,1.666,1.6654,1.666,136300000.0
2005-02-08 10:25:00,1.6658,1.666,1.6656,1.6657,136300000.0
2005-02-08 10:26:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2005-02-08 10:27:00,1.6657,1.6663,1.6656,1.6662,136300000.0
2005-02-08 10:28:00,1.6661,1.6664,1.6658,1.666,136300000.0
2005-02-08 10:29:00,1.6659,1.6661,1.6655,1.666,136300000.0
2005-02-08 10:30:00,1.6663,1.6675,1.6662,1.6674,136300000.0
2005-02-08 10:31:00,1.6673,1.6673,1.6663,1.6664,136300000.0
2005-02-08 10:32:00,1.6663,1.6668,1.6661,1.6662,136300000.0
2005-02-08 10:33:00,1.6661,1.6668,1.6661,1.6665,136300000.0
2005-02-08 10:34:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2005-02-08 10:35:00,1.6666,1.6667,1.6664,1.6665,136300000.0
2005-02-08 10:36:00,1.6666,1.6667,1.6663,1.6664,136300000.0
2005-02-08 10:37:00,1.6665,1.6668,1.6665,1.6666,136300000.0
2005-02-08 10:38:00,1.6664,1.6669,1.6664,1.6669,136300000.0
2005-02-08 10:39:00,1.6668,1.6674,1.6663,1.6668,136300000.0
2005-02-08 10:40:00,1.6663,1.6664,1.6658,1.6659,136300000.0
2005-02-08 10:41:00,1.6658,1.6663,1.6658,1.6663,136300000.0
2005-02-08 10:42:00,1.6664,1.6665,1.666,1.666,136300000.0
2005-02-08 10:43:00,1.6659,1.6663,1.6659,1.666,136300000.0
2005-02-08 10:44:00,1.6661,1.6662,1.666,1.666,136300000.0
2005-02-08 10:45:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2005-02-08 10:46:00,1.6659,1.6659,1.6655,1.6659,136300000.0
2005-02-08 10:47:00,1.6658,1.6661,1.6658,1.666,136300000.0
2005-02-08 10:48:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2005-02-08 10:49:00,1.666,1.6665,1.666,1.6664,136300000.0
2005-02-08 10:50:00,1.6663,1.6669,1.6661,1.6665,136300000.0
2005-02-08 10:51:00,1.6664,1.6666,1.6658,1.6663,136300000.0
2005-02-08 10:52:00,1.666,1.6662,1.666,1.6661,136300000.0
2005-02-08 10:53:00,1.666,1.6662,1.6659,1.6662,136300000.0
2005-02-08 10:54:00,1.666,1.666,1.6659,1.666,136300000.0
2005-02-08 10:55:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2005-02-08 10:56:00,1.6661,1.6667,1.6661,1.6662,136300000.0
2005-02-08 10:57:00,1.6664,1.6666,1.6661,1.6661,136300000.0
2005-02-08 10:58:00,1.6662,1.667,1.6661,1.667,136300000.0
2005-02-08 10:59:00,1.6668,1.6669,1.6664,1.6665,136300000.0
2005-02-08 11:00:00,1.6668,1.667,1.6668,1.6668,136300000.0
2005-02-08 11:01:00,1.6669,1.6679,1.6666,1.6674,136300000.0
2005-02-08 11:02:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2005-02-08 11:03:00,1.6672,1.6686,1.6672,1.6682,136300000.0
2005-02-08 11:04:00,1.6681,1.6686,1.6676,1.6684,136300000.0
2005-02-08 11:05:00,1.6683,1.6686,1.668,1.6681,136300000.0
2005-02-08 11:06:00,1.668,1.6687,1.6678,1.668,136300000.0
2005-02-08 11:07:00,1.6683,1.6686,1.6674,1.668,136300000.0
2005-02-08 11:08:00,1.6678,1.6683,1.6673,1.6678,136300000.0
2005-02-08 11:09:00,1.6681,1.6685,1.6676,1.6685,136300000.0
2005-02-08 11:10:00,1.6686,1.6686,1.6682,1.6685,136300000.0
2005-02-08 11:11:00,1.6686,1.6686,1.6677,1.668,136300000.0
2005-02-08 11:12:00,1.6681,1.6682,1.6676,1.6678,136300000.0
2005-02-08 11:13:00,1.668,1.6683,1.6679,1.668,136300000.0
2005-02-08 11:14:00,1.6681,1.6687,1.6681,1.6686,136300000.0
2005-02-08 11:15:00,1.6685,1.6688,1.668,1.668,136300000.0
2005-02-08 11:16:00,1.6679,1.6683,1.6674,1.668,136300000.0
2005-02-08 11:17:00,1.6679,1.6682,1.6677,1.6678,136300000.0
2005-02-08 11:18:00,1.6679,1.668,1.6671,1.6675,136300000.0
2005-02-08 11:19:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2005-02-08 11:20:00,1.6674,1.6678,1.6672,1.6678,136300000.0
2005-02-08 11:21:00,1.6679,1.6685,1.6679,1.6681,136300000.0
2005-02-08 11:22:00,1.6682,1.6683,1.6679,1.6682,136300000.0
2005-02-08 11:23:00,1.6683,1.6684,1.6677,1.6679,136300000.0
2005-02-08 11:24:00,1.6677,1.6682,1.6677,1.668,136300000.0
2005-02-08 11:25:00,1.6681,1.6683,1.668,1.6681,136300000.0
2005-02-08 11:26:00,1.6679,1.6686,1.6678,1.668,136300000.0
2005-02-08 11:27:00,1.6681,1.6683,1.6677,1.6677,136300000.0
2005-02-08 11:28:00,1.6678,1.6679,1.6674,1.6678,136300000.0
2005-02-08 11:29:00,1.6679,1.6682,1.6673,1.6679,136300000.0
2005-02-08 11:30:00,1.6677,1.6682,1.6676,1.6681,136300000.0
2005-02-08 11:31:00,1.6682,1.6683,1.6668,1.6672,136300000.0
2005-02-08 11:32:00,1.6671,1.6673,1.6667,1.6671,136300000.0
2005-02-08 11:33:00,1.667,1.667,1.6665,1.6667,136300000.0
2005-02-08 11:34:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2005-02-08 11:35:00,1.6667,1.6669,1.6665,1.6667,136300000.0
2005-02-08 11:36:00,1.6664,1.6667,1.6663,1.6666,136300000.0
2005-02-08 11:37:00,1.6668,1.6668,1.6664,1.6665,136300000.0
2005-02-08 11:38:00,1.6666,1.6667,1.6663,1.6664,136300000.0
2005-02-08 11:39:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2005-02-08 11:40:00,1.6662,1.6664,1.666,1.6663,136300000.0
2005-02-08 11:41:00,1.6664,1.6665,1.666,1.666,136300000.0
2005-02-08 11:42:00,1.6661,1.6663,1.6659,1.666,136300000.0
2005-02-08 11:43:00,1.6661,1.6661,1.6657,1.6658,136300000.0
2005-02-08 11:44:00,1.6661,1.6661,1.6657,1.666,136300000.0
2005-02-08 11:45:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2005-02-08 11:46:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2005-02-08 11:47:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2005-02-08 11:48:00,1.6663,1.6664,1.666,1.6662,136300000.0
2005-02-08 11:49:00,1.6663,1.6669,1.6662,1.6667,136300000.0
2005-02-08 11:50:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2005-02-08 11:51:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-02-08 11:52:00,1.6667,1.6673,1.6665,1.6672,136300000.0
2005-02-08 11:53:00,1.667,1.6679,1.6669,1.6679,136300000.0
2005-02-08 11:54:00,1.6683,1.6683,1.6673,1.6681,136300000.0
2005-02-08 11:55:00,1.6682,1.6687,1.6678,1.6687,136300000.0
2005-02-08 11:56:00,1.6686,1.6689,1.6679,1.6685,136300000.0
2005-02-08 11:57:00,1.6689,1.6689,1.6682,1.6686,136300000.0
2005-02-08 11:58:00,1.6685,1.6694,1.6685,1.669,136300000.0
2005-02-08 11:59:00,1.6692,1.6698,1.6684,1.669,136300000.0
2005-02-08 12:00:00,1.6686,1.6696,1.6686,1.6695,136300000.0
2005-02-08 12:01:00,1.6692,1.6722,1.6692,1.6706,136300000.0
2005-02-08 12:02:00,1.6709,1.6715,1.6701,1.6702,136300000.0
2005-02-08 12:03:00,1.6703,1.6707,1.6697,1.6704,136300000.0
2005-02-08 12:04:00,1.6705,1.6711,1.6704,1.6709,136300000.0
2005-02-08 12:05:00,1.6708,1.6712,1.6707,1.6708,136300000.0
2005-02-08 12:06:00,1.6707,1.6712,1.6705,1.6709,136300000.0
2005-02-08 12:07:00,1.6707,1.6709,1.6705,1.6707,136300000.0
2005-02-08 12:08:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2005-02-08 12:09:00,1.67,1.671,1.67,1.6709,136300000.0
2005-02-08 12:10:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2005-02-08 12:11:00,1.6707,1.6724,1.6707,1.6718,136300000.0
2005-02-08 12:12:00,1.6716,1.6717,1.6712,1.6715,136300000.0
2005-02-08 12:13:00,1.6717,1.6717,1.671,1.6712,136300000.0
2005-02-08 12:14:00,1.6713,1.6713,1.6709,1.6712,136300000.0
2005-02-08 12:15:00,1.671,1.6712,1.6705,1.6706,136300000.0
2005-02-08 12:16:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2005-02-08 12:17:00,1.6708,1.6714,1.6707,1.6714,136300000.0
2005-02-08 12:18:00,1.6715,1.6716,1.671,1.6716,136300000.0
2005-02-08 12:19:00,1.6714,1.6716,1.671,1.6715,136300000.0
2005-02-08 12:20:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2005-02-08 12:21:00,1.6715,1.6715,1.6709,1.6711,136300000.0
2005-02-08 12:22:00,1.6713,1.6717,1.6711,1.6717,136300000.0
2005-02-08 12:23:00,1.6719,1.6719,1.6714,1.6715,136300000.0
2005-02-08 12:24:00,1.6713,1.6718,1.6713,1.6716,136300000.0
2005-02-08 12:25:00,1.6715,1.6715,1.6709,1.6709,136300000.0
2005-02-08 12:26:00,1.6707,1.6709,1.6703,1.6705,136300000.0
2005-02-08 12:27:00,1.6706,1.6708,1.6699,1.6701,136300000.0
2005-02-08 12:28:00,1.6699,1.6703,1.6699,1.6702,136300000.0
2005-02-08 12:29:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2005-02-08 12:30:00,1.6706,1.6711,1.6705,1.671,136300000.0
2005-02-08 12:31:00,1.6709,1.6722,1.6707,1.6722,136300000.0
2005-02-08 12:32:00,1.6721,1.6721,1.6711,1.6717,136300000.0
2005-02-08 12:33:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2005-02-08 12:34:00,1.6715,1.6715,1.6708,1.6712,136300000.0
2005-02-08 12:35:00,1.6713,1.6715,1.671,1.6715,136300000.0
2005-02-08 12:36:00,1.6712,1.6715,1.671,1.6712,136300000.0
2005-02-08 12:37:00,1.6711,1.6715,1.6711,1.6715,136300000.0
2005-02-08 12:38:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2005-02-08 12:39:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2005-02-08 12:40:00,1.6716,1.6716,1.6712,1.6714,136300000.0
2005-02-08 12:41:00,1.6713,1.6719,1.6713,1.6716,136300000.0
2005-02-08 12:42:00,1.6715,1.6717,1.6714,1.6715,136300000.0
2005-02-08 12:43:00,1.6714,1.6714,1.6707,1.6708,136300000.0
2005-02-08 12:44:00,1.6709,1.6711,1.6707,1.6708,136300000.0
2005-02-08 12:45:00,1.6709,1.6712,1.6707,1.6712,136300000.0
2005-02-08 12:46:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-02-08 12:47:00,1.6709,1.6711,1.6706,1.6707,136300000.0
2005-02-08 12:48:00,1.6706,1.6715,1.6706,1.6711,136300000.0
2005-02-08 12:49:00,1.6712,1.6712,1.6709,1.671,136300000.0
2005-02-08 12:50:00,1.6711,1.6717,1.6711,1.6713,136300000.0
2005-02-08 12:51:00,1.6714,1.6724,1.6712,1.672,136300000.0
2005-02-08 12:52:00,1.6719,1.6723,1.6717,1.672,136300000.0
2005-02-08 12:53:00,1.6721,1.6723,1.6718,1.6718,136300000.0
2005-02-08 12:54:00,1.6717,1.6719,1.6715,1.6716,136300000.0
2005-02-08 12:55:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2005-02-08 12:56:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2005-02-08 12:57:00,1.6716,1.6716,1.6712,1.6713,136300000.0
2005-02-08 12:58:00,1.6714,1.6716,1.6712,1.6716,136300000.0
2005-02-08 12:59:00,1.6717,1.6717,1.671,1.671,136300000.0
2005-02-08 13:00:00,1.6711,1.6712,1.6706,1.6706,136300000.0
2005-02-08 13:01:00,1.6707,1.671,1.6706,1.6709,136300000.0
2005-02-08 13:02:00,1.6711,1.6712,1.6704,1.6706,136300000.0
2005-02-08 13:03:00,1.6705,1.671,1.6705,1.6708,136300000.0
2005-02-08 13:04:00,1.6709,1.6709,1.6694,1.6698,136300000.0
2005-02-08 13:05:00,1.6697,1.6699,1.6692,1.6697,136300000.0
2005-02-08 13:06:00,1.6695,1.6699,1.6695,1.6698,136300000.0
2005-02-08 13:07:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2005-02-08 13:08:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2005-02-08 13:09:00,1.6695,1.6697,1.6694,1.6695,136300000.0
2005-02-08 13:10:00,1.6696,1.6697,1.6689,1.6689,136300000.0
2005-02-08 13:11:00,1.6694,1.6694,1.669,1.6691,136300000.0
2005-02-08 13:12:00,1.6693,1.6696,1.6691,1.6695,136300000.0
2005-02-08 13:13:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2005-02-08 13:14:00,1.6691,1.6695,1.669,1.6693,136300000.0
2005-02-08 13:15:00,1.6692,1.6697,1.6692,1.6694,136300000.0
2005-02-08 13:16:00,1.6696,1.6696,1.669,1.6694,136300000.0
2005-02-08 13:17:00,1.6696,1.6697,1.6686,1.6687,136300000.0
2005-02-08 13:18:00,1.6686,1.6696,1.6686,1.6692,136300000.0
2005-02-08 13:19:00,1.6694,1.67,1.6692,1.6696,136300000.0
2005-02-08 13:20:00,1.6695,1.67,1.6695,1.6699,136300000.0
2005-02-08 13:21:00,1.67,1.6701,1.6697,1.6697,136300000.0
2005-02-08 13:22:00,1.6698,1.6699,1.6694,1.6698,136300000.0
2005-02-08 13:23:00,1.6696,1.6701,1.6696,1.6701,136300000.0
2005-02-08 13:24:00,1.67,1.6704,1.67,1.6701,136300000.0
2005-02-08 13:25:00,1.67,1.6704,1.6699,1.6704,136300000.0
2005-02-08 13:26:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2005-02-08 13:27:00,1.6701,1.6703,1.67,1.67,136300000.0
2005-02-08 13:28:00,1.6701,1.6701,1.67,1.67,136300000.0
2005-02-08 13:29:00,1.6698,1.6701,1.6697,1.6698,136300000.0
2005-02-08 13:30:00,1.67,1.6703,1.67,1.6701,136300000.0
2005-02-08 13:31:00,1.6702,1.6703,1.6696,1.6696,136300000.0
2005-02-08 13:32:00,1.6697,1.67,1.6696,1.6698,136300000.0
2005-02-08 13:33:00,1.6701,1.6702,1.6696,1.6699,136300000.0
2005-02-08 13:34:00,1.6698,1.6703,1.6698,1.6702,136300000.0
2005-02-08 13:35:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2005-02-08 13:36:00,1.67,1.6702,1.6699,1.6699,136300000.0
2005-02-08 13:37:00,1.67,1.6701,1.6699,1.6701,136300000.0
2005-02-08 13:38:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2005-02-08 13:39:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2005-02-08 13:40:00,1.6701,1.6703,1.67,1.6702,136300000.0
2005-02-08 13:41:00,1.6701,1.6702,1.67,1.6702,136300000.0
2005-02-08 13:42:00,1.6701,1.6702,1.6699,1.67,136300000.0
2005-02-08 13:43:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2005-02-08 13:44:00,1.67,1.6703,1.67,1.6702,136300000.0
2005-02-08 13:45:00,1.6701,1.6702,1.67,1.6702,136300000.0
2005-02-08 13:46:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2005-02-08 13:47:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2005-02-08 13:48:00,1.6701,1.6702,1.6693,1.6693,136300000.0
2005-02-08 13:49:00,1.669,1.6698,1.669,1.6692,136300000.0
2005-02-08 13:50:00,1.6693,1.6699,1.669,1.6694,136300000.0
2005-02-08 13:51:00,1.6693,1.6696,1.6692,1.6692,136300000.0
2005-02-08 13:52:00,1.6693,1.6695,1.6688,1.6693,136300000.0
2005-02-08 13:53:00,1.6694,1.6696,1.6691,1.6694,136300000.0
2005-02-08 13:54:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2005-02-08 13:55:00,1.6696,1.6697,1.6693,1.6697,136300000.0
2005-02-08 13:56:00,1.6696,1.6701,1.6695,1.6699,136300000.0
2005-02-08 13:57:00,1.67,1.6703,1.6698,1.67,136300000.0
2005-02-08 13:58:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2005-02-08 13:59:00,1.6701,1.6702,1.6699,1.6702,136300000.0
2005-02-08 14:00:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2005-02-08 14:01:00,1.6706,1.6711,1.6703,1.6709,136300000.0
2005-02-08 14:02:00,1.671,1.6714,1.6706,1.6707,136300000.0
2005-02-08 14:03:00,1.6708,1.6709,1.6705,1.6708,136300000.0
2005-02-08 14:04:00,1.6712,1.6714,1.671,1.6713,136300000.0
2005-02-08 14:05:00,1.6712,1.6714,1.671,1.6714,136300000.0
2005-02-08 14:06:00,1.6713,1.6713,1.6706,1.6709,136300000.0
2005-02-08 14:07:00,1.671,1.671,1.6703,1.6705,136300000.0
2005-02-08 14:08:00,1.6707,1.6707,1.6702,1.6702,136300000.0
2005-02-08 14:09:00,1.6701,1.6704,1.6701,1.6703,136300000.0
2005-02-08 14:10:00,1.6704,1.6706,1.6703,1.6705,136300000.0
2005-02-08 14:11:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2005-02-08 14:12:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-02-08 14:13:00,1.6701,1.6703,1.6699,1.6701,136300000.0
2005-02-08 14:14:00,1.6699,1.6702,1.6698,1.6702,136300000.0
2005-02-08 14:15:00,1.6701,1.6702,1.67,1.6702,136300000.0
2005-02-08 14:16:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2005-02-08 14:17:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2005-02-08 14:18:00,1.6702,1.6709,1.6702,1.6704,136300000.0
2005-02-08 14:19:00,1.6705,1.6713,1.6705,1.6708,136300000.0
2005-02-08 14:20:00,1.6707,1.6712,1.6706,1.6708,136300000.0
2005-02-08 14:21:00,1.6707,1.6712,1.6707,1.6711,136300000.0
2005-02-08 14:22:00,1.6709,1.6722,1.6709,1.6719,136300000.0
2005-02-08 14:23:00,1.672,1.6722,1.6717,1.6719,136300000.0
2005-02-08 14:24:00,1.672,1.672,1.6717,1.6717,136300000.0
2005-02-08 14:25:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2005-02-08 14:26:00,1.6717,1.6718,1.6714,1.6717,136300000.0
2005-02-08 14:27:00,1.6716,1.6717,1.6714,1.6717,136300000.0
2005-02-08 14:28:00,1.6716,1.6717,1.6714,1.6717,136300000.0
2005-02-08 14:29:00,1.6716,1.6719,1.6714,1.6718,136300000.0
2005-02-08 14:30:00,1.6717,1.6718,1.6714,1.6718,136300000.0
2005-02-08 14:31:00,1.6716,1.6716,1.6712,1.6714,136300000.0
2005-02-08 14:32:00,1.6715,1.6716,1.6712,1.6714,136300000.0
2005-02-08 14:33:00,1.6715,1.6715,1.6707,1.6708,136300000.0
2005-02-08 14:34:00,1.6708,1.6711,1.6702,1.6708,136300000.0
2005-02-08 14:35:00,1.6709,1.671,1.6704,1.6707,136300000.0
2005-02-08 14:36:00,1.6706,1.6709,1.6705,1.6706,136300000.0
2005-02-08 14:37:00,1.6707,1.6707,1.6703,1.6705,136300000.0
2005-02-08 14:38:00,1.6704,1.6705,1.6698,1.6704,136300000.0
2005-02-08 14:39:00,1.6703,1.6704,1.6701,1.6703,136300000.0
2005-02-08 14:40:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2005-02-08 14:41:00,1.6707,1.6708,1.6705,1.6707,136300000.0
2005-02-08 14:42:00,1.6706,1.6709,1.6705,1.6707,136300000.0
2005-02-08 14:43:00,1.6703,1.6709,1.6703,1.6708,136300000.0
2005-02-08 14:44:00,1.6709,1.671,1.6705,1.6706,136300000.0
2005-02-08 14:45:00,1.6703,1.671,1.6703,1.6709,136300000.0
2005-02-08 14:46:00,1.6708,1.671,1.6706,1.671,136300000.0
2005-02-08 14:47:00,1.6708,1.671,1.6702,1.6702,136300000.0
2005-02-08 14:48:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2005-02-08 14:49:00,1.6705,1.6705,1.6701,1.6704,136300000.0
2005-02-08 14:50:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2005-02-08 14:51:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2005-02-08 14:52:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2005-02-08 14:53:00,1.6698,1.6702,1.6698,1.6698,136300000.0
2005-02-08 14:54:00,1.6699,1.6703,1.6699,1.6702,136300000.0
2005-02-08 14:55:00,1.67,1.6701,1.6696,1.6696,136300000.0
2005-02-08 14:56:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2005-02-08 14:57:00,1.6694,1.6694,1.6691,1.6693,136300000.0
2005-02-08 14:58:00,1.6692,1.6696,1.6691,1.6695,136300000.0
2005-02-08 14:59:00,1.6696,1.6697,1.6692,1.6694,136300000.0
2005-02-08 15:00:00,1.6695,1.6698,1.6694,1.6697,136300000.0
2005-02-08 15:01:00,1.6695,1.6695,1.6685,1.6685,136300000.0
2005-02-08 15:02:00,1.6687,1.6695,1.6687,1.6693,136300000.0
2005-02-08 15:03:00,1.6692,1.6694,1.669,1.6694,136300000.0
2005-02-08 15:04:00,1.6693,1.6694,1.6689,1.6691,136300000.0
2005-02-08 15:05:00,1.6692,1.6696,1.6688,1.6696,136300000.0
2005-02-08 15:06:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2005-02-08 15:07:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2005-02-08 15:08:00,1.6696,1.6698,1.6693,1.6694,136300000.0
2005-02-08 15:09:00,1.6692,1.6698,1.669,1.6692,136300000.0
2005-02-08 15:10:00,1.6694,1.6694,1.6688,1.6691,136300000.0
2005-02-08 15:11:00,1.669,1.6692,1.6687,1.669,136300000.0
2005-02-08 15:12:00,1.6691,1.6694,1.6686,1.6691,136300000.0
2005-02-08 15:13:00,1.669,1.6691,1.6685,1.6686,136300000.0
2005-02-08 15:14:00,1.6687,1.6689,1.6685,1.6685,136300000.0
2005-02-08 15:15:00,1.6684,1.6691,1.6684,1.669,136300000.0
2005-02-08 15:16:00,1.6692,1.6692,1.6687,1.6689,136300000.0
2005-02-08 15:17:00,1.669,1.669,1.6686,1.6689,136300000.0
2005-02-08 15:18:00,1.6688,1.6689,1.6685,1.6686,136300000.0
2005-02-08 15:19:00,1.6687,1.6691,1.6686,1.6688,136300000.0
2005-02-08 15:20:00,1.6687,1.6693,1.6686,1.669,136300000.0
2005-02-08 15:21:00,1.6692,1.6693,1.6687,1.6687,136300000.0
2005-02-08 15:22:00,1.6691,1.6691,1.6686,1.6691,136300000.0
2005-02-08 15:23:00,1.669,1.6694,1.6686,1.6689,136300000.0
2005-02-08 15:24:00,1.669,1.6694,1.6689,1.6694,136300000.0
2005-02-08 15:25:00,1.6693,1.6694,1.6689,1.6693,136300000.0
2005-02-08 15:26:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2005-02-08 15:27:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2005-02-08 15:28:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2005-02-08 15:29:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2005-02-08 15:30:00,1.6692,1.6695,1.6691,1.6693,136300000.0
2005-02-08 15:31:00,1.6692,1.6693,1.669,1.6693,136300000.0
2005-02-08 15:32:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2005-02-08 15:33:00,1.6696,1.6696,1.6692,1.6694,136300000.0
2005-02-08 15:34:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2005-02-08 15:35:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2005-02-08 15:36:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2005-02-08 15:37:00,1.6688,1.6689,1.6685,1.6686,136300000.0
2005-02-08 15:38:00,1.6684,1.6685,1.6681,1.6683,136300000.0
2005-02-08 15:39:00,1.6682,1.6683,1.6678,1.6683,136300000.0
2005-02-08 15:40:00,1.6681,1.6681,1.6674,1.6676,136300000.0
2005-02-08 15:41:00,1.6677,1.6681,1.6677,1.6679,136300000.0
2005-02-08 15:42:00,1.6678,1.6683,1.6678,1.668,136300000.0
2005-02-08 15:43:00,1.668,1.6684,1.668,1.6681,136300000.0
2005-02-08 15:44:00,1.6682,1.6683,1.668,1.668,136300000.0
2005-02-08 15:45:00,1.6681,1.6683,1.668,1.6682,136300000.0
2005-02-08 15:46:00,1.6681,1.6683,1.6678,1.6679,136300000.0
2005-02-08 15:47:00,1.668,1.6681,1.6677,1.6679,136300000.0
2005-02-08 15:48:00,1.668,1.6685,1.6677,1.6679,136300000.0
2005-02-08 15:49:00,1.6681,1.6684,1.668,1.668,136300000.0
2005-02-08 15:50:00,1.6679,1.6686,1.6678,1.6686,136300000.0
2005-02-08 15:51:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2005-02-08 15:52:00,1.6683,1.6688,1.6683,1.6687,136300000.0
2005-02-08 15:53:00,1.6686,1.6692,1.6685,1.6688,136300000.0
2005-02-08 15:54:00,1.669,1.6694,1.669,1.6691,136300000.0
2005-02-08 15:55:00,1.669,1.6695,1.6686,1.6687,136300000.0
2005-02-08 15:56:00,1.6688,1.6694,1.6686,1.6693,136300000.0
2005-02-08 15:57:00,1.6694,1.6694,1.6689,1.6689,136300000.0
2005-02-08 15:58:00,1.6688,1.6692,1.6687,1.6688,136300000.0
2005-02-08 15:59:00,1.6689,1.6692,1.6688,1.6689,136300000.0
2005-02-08 16:00:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2005-02-08 16:01:00,1.6686,1.6686,1.6679,1.6681,136300000.0
2005-02-08 16:02:00,1.668,1.6681,1.6669,1.6677,136300000.0
2005-02-08 16:03:00,1.6678,1.6681,1.6676,1.6681,136300000.0
2005-02-08 16:04:00,1.668,1.6687,1.6679,1.6687,136300000.0
2005-02-08 16:05:00,1.6683,1.6686,1.6681,1.6684,136300000.0
2005-02-08 16:06:00,1.6682,1.6685,1.668,1.6685,136300000.0
2005-02-08 16:07:00,1.6684,1.6696,1.6683,1.6696,136300000.0
2005-02-08 16:08:00,1.6695,1.6696,1.669,1.669,136300000.0
2005-02-08 16:09:00,1.669,1.6691,1.6688,1.6689,136300000.0
2005-02-08 16:10:00,1.669,1.6696,1.6684,1.6685,136300000.0
2005-02-08 16:11:00,1.6681,1.6688,1.6681,1.6683,136300000.0
2005-02-08 16:12:00,1.6684,1.6689,1.6683,1.6688,136300000.0
2005-02-08 16:13:00,1.6687,1.6694,1.6684,1.669,136300000.0
2005-02-08 16:14:00,1.6691,1.6694,1.6686,1.6694,136300000.0
2005-02-08 16:15:00,1.6693,1.6694,1.669,1.6694,136300000.0
2005-02-08 16:16:00,1.6693,1.6695,1.6688,1.6689,136300000.0
2005-02-08 16:17:00,1.6688,1.669,1.6685,1.6689,136300000.0
2005-02-08 16:18:00,1.6688,1.669,1.6685,1.6685,136300000.0
2005-02-08 16:19:00,1.6686,1.6688,1.6683,1.6688,136300000.0
2005-02-08 16:20:00,1.6685,1.6689,1.6685,1.6686,136300000.0
2005-02-08 16:21:00,1.6687,1.669,1.6685,1.669,136300000.0
2005-02-08 16:22:00,1.6689,1.6689,1.6685,1.6688,136300000.0
2005-02-08 16:23:00,1.6687,1.6693,1.6683,1.6691,136300000.0
2005-02-08 16:24:00,1.669,1.6692,1.6687,1.6688,136300000.0
2005-02-08 16:25:00,1.6689,1.6689,1.668,1.6685,136300000.0
2005-02-08 16:26:00,1.6687,1.6688,1.6683,1.6683,136300000.0
2005-02-08 16:27:00,1.6682,1.6686,1.6681,1.6684,136300000.0
2005-02-08 16:28:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2005-02-08 16:29:00,1.6684,1.6686,1.668,1.6685,136300000.0
2005-02-08 16:30:00,1.6687,1.6689,1.6685,1.6687,136300000.0
2005-02-08 16:31:00,1.6688,1.669,1.6686,1.6687,136300000.0
2005-02-08 16:32:00,1.6686,1.6691,1.6686,1.6691,136300000.0
2005-02-08 16:33:00,1.6688,1.6695,1.6686,1.6687,136300000.0
2005-02-08 16:34:00,1.6686,1.6693,1.6686,1.6692,136300000.0
2005-02-08 16:35:00,1.6693,1.6695,1.669,1.669,136300000.0
2005-02-08 16:36:00,1.6689,1.6692,1.6686,1.6692,136300000.0
2005-02-08 16:37:00,1.6691,1.6694,1.6688,1.6693,136300000.0
2005-02-08 16:38:00,1.6692,1.6696,1.6689,1.6694,136300000.0
2005-02-08 16:39:00,1.6693,1.6698,1.6692,1.6698,136300000.0
2005-02-08 16:40:00,1.6694,1.6698,1.6688,1.6689,136300000.0
2005-02-08 16:41:00,1.669,1.6696,1.6685,1.6694,136300000.0
2005-02-08 16:42:00,1.6693,1.6695,1.6685,1.6685,136300000.0
2005-02-08 16:43:00,1.6687,1.669,1.6684,1.6689,136300000.0
2005-02-08 16:44:00,1.6688,1.6692,1.6685,1.6686,136300000.0
2005-02-08 16:45:00,1.6687,1.6694,1.6685,1.6685,136300000.0
2005-02-08 16:46:00,1.6686,1.6695,1.6685,1.669,136300000.0
2005-02-08 16:47:00,1.6688,1.6696,1.6688,1.6695,136300000.0
2005-02-08 16:48:00,1.6686,1.6691,1.6684,1.6687,136300000.0
2005-02-08 16:49:00,1.6682,1.6687,1.6679,1.6684,136300000.0
2005-02-08 16:50:00,1.6687,1.6687,1.6679,1.6682,136300000.0
2005-02-08 16:51:00,1.6681,1.6685,1.6675,1.6682,136300000.0
2005-02-08 16:52:00,1.6679,1.669,1.6679,1.6685,136300000.0
2005-02-08 16:53:00,1.6683,1.6685,1.668,1.6681,136300000.0
2005-02-08 16:54:00,1.668,1.6683,1.6678,1.6678,136300000.0
2005-02-08 16:55:00,1.6677,1.6683,1.6677,1.6681,136300000.0
2005-02-08 16:56:00,1.668,1.6687,1.6679,1.6687,136300000.0
2005-02-08 16:57:00,1.6686,1.6687,1.6683,1.6685,136300000.0
2005-02-08 16:58:00,1.6687,1.6689,1.6684,1.6687,136300000.0
2005-02-08 16:59:00,1.6688,1.6692,1.6681,1.6683,136300000.0
2005-02-08 17:00:00,1.6682,1.6692,1.6679,1.6687,136300000.0
2005-02-08 17:01:00,1.6686,1.6691,1.6686,1.6689,136300000.0
2005-02-08 17:02:00,1.6686,1.6686,1.6676,1.6683,136300000.0
2005-02-08 17:03:00,1.6682,1.6686,1.6677,1.6681,136300000.0
2005-02-08 17:04:00,1.6682,1.6683,1.6676,1.668,136300000.0
2005-02-08 17:05:00,1.6679,1.6683,1.6678,1.6681,136300000.0
2005-02-08 17:06:00,1.6683,1.6684,1.6677,1.6683,136300000.0
2005-02-08 17:07:00,1.6684,1.6684,1.6679,1.6683,136300000.0
2005-02-08 17:08:00,1.6682,1.6682,1.6677,1.6679,136300000.0
2005-02-08 17:09:00,1.668,1.6682,1.6678,1.668,136300000.0
2005-02-08 17:10:00,1.6682,1.6687,1.6681,1.6681,136300000.0
2005-02-08 17:11:00,1.6683,1.6684,1.6679,1.668,136300000.0
2005-02-08 17:12:00,1.6681,1.6683,1.6679,1.6681,136300000.0
2005-02-08 17:13:00,1.6683,1.6691,1.6683,1.669,136300000.0
2005-02-08 17:14:00,1.6691,1.6691,1.6685,1.6685,136300000.0
2005-02-08 17:15:00,1.6683,1.6685,1.6679,1.6679,136300000.0
2005-02-08 17:16:00,1.668,1.6684,1.668,1.6684,136300000.0
2005-02-08 17:17:00,1.6685,1.6685,1.6676,1.6676,136300000.0
2005-02-08 17:18:00,1.6677,1.6683,1.6674,1.6683,136300000.0
2005-02-08 17:19:00,1.6682,1.6702,1.6681,1.6689,136300000.0
2005-02-08 17:20:00,1.6687,1.6693,1.6682,1.6683,136300000.0
2005-02-08 17:21:00,1.6682,1.6689,1.6681,1.6687,136300000.0
2005-02-08 17:22:00,1.6686,1.669,1.6683,1.6684,136300000.0
2005-02-08 17:23:00,1.6685,1.6688,1.6682,1.6686,136300000.0
2005-02-08 17:24:00,1.6687,1.6687,1.6683,1.6687,136300000.0
2005-02-08 17:25:00,1.6686,1.6686,1.6672,1.6678,136300000.0
2005-02-08 17:26:00,1.6679,1.668,1.6671,1.6677,136300000.0
2005-02-08 17:27:00,1.6676,1.6679,1.6673,1.6675,136300000.0
2005-02-08 17:28:00,1.6678,1.668,1.6675,1.668,136300000.0
2005-02-08 17:29:00,1.6679,1.6679,1.6671,1.6674,136300000.0
2005-02-08 17:30:00,1.6675,1.6677,1.6672,1.6677,136300000.0
2005-02-08 17:31:00,1.6676,1.6683,1.6676,1.6679,136300000.0
2005-02-08 17:32:00,1.6682,1.6682,1.6662,1.6665,136300000.0
2005-02-08 17:33:00,1.667,1.6672,1.6664,1.6665,136300000.0
2005-02-08 17:34:00,1.6666,1.6673,1.6663,1.6668,136300000.0
2005-02-08 17:35:00,1.6669,1.6672,1.6667,1.6669,136300000.0
2005-02-08 17:36:00,1.6668,1.6672,1.6667,1.6672,136300000.0
2005-02-08 17:37:00,1.6671,1.6674,1.6665,1.667,136300000.0
2005-02-08 17:38:00,1.6671,1.6672,1.6665,1.667,136300000.0
2005-02-08 17:39:00,1.6667,1.6669,1.6663,1.6668,136300000.0
2005-02-08 17:40:00,1.6667,1.6672,1.6666,1.6666,136300000.0
2005-02-08 17:41:00,1.6667,1.6668,1.6663,1.6663,136300000.0
2005-02-08 17:42:00,1.6664,1.6671,1.6664,1.6667,136300000.0
2005-02-08 17:43:00,1.6668,1.6672,1.6666,1.6666,136300000.0
2005-02-08 17:44:00,1.6665,1.6669,1.6662,1.6662,136300000.0
2005-02-08 17:45:00,1.6663,1.6667,1.666,1.6665,136300000.0
2005-02-08 17:46:00,1.6666,1.6667,1.6662,1.6664,136300000.0
2005-02-08 17:47:00,1.6665,1.6666,1.666,1.6664,136300000.0
2005-02-08 17:48:00,1.6663,1.6668,1.6657,1.666,136300000.0
2005-02-08 17:49:00,1.6661,1.6664,1.6659,1.6664,136300000.0
2005-02-08 17:50:00,1.6666,1.6666,1.6658,1.6661,136300000.0
2005-02-08 17:51:00,1.666,1.6662,1.6654,1.6656,136300000.0
2005-02-08 17:52:00,1.6655,1.6662,1.6655,1.6662,136300000.0
2005-02-08 17:53:00,1.6661,1.6662,1.6654,1.6658,136300000.0
2005-02-08 17:54:00,1.6657,1.6659,1.6655,1.6659,136300000.0
2005-02-08 17:55:00,1.666,1.666,1.6658,1.6658,136300000.0
2005-02-08 17:56:00,1.6658,1.6659,1.6655,1.6659,136300000.0
2005-02-08 17:57:00,1.6657,1.6658,1.6654,1.6655,136300000.0
2005-02-08 17:58:00,1.6655,1.6659,1.6654,1.6658,136300000.0
2005-02-08 17:59:00,1.6657,1.6663,1.6655,1.6663,136300000.0
2005-02-08 18:00:00,1.6662,1.6667,1.6655,1.6667,136300000.0
2005-02-08 18:01:00,1.6666,1.6668,1.6662,1.6662,136300000.0
2005-02-08 18:02:00,1.6665,1.6665,1.666,1.6664,136300000.0
2005-02-08 18:03:00,1.6665,1.6669,1.6661,1.6666,136300000.0
2005-02-08 18:04:00,1.6667,1.6673,1.6666,1.6672,136300000.0
2005-02-08 18:05:00,1.6671,1.6675,1.6669,1.6672,136300000.0
2005-02-08 18:06:00,1.6671,1.6673,1.6669,1.6669,136300000.0
2005-02-08 18:07:00,1.6669,1.6671,1.6669,1.667,136300000.0
2005-02-08 18:08:00,1.6668,1.667,1.6665,1.6667,136300000.0
2005-02-08 18:09:00,1.6666,1.6669,1.6665,1.6668,136300000.0
2005-02-08 18:10:00,1.6671,1.6673,1.667,1.6671,136300000.0
2005-02-08 18:11:00,1.667,1.6675,1.667,1.6675,136300000.0
2005-02-08 18:12:00,1.6673,1.6675,1.6663,1.6671,136300000.0
2005-02-08 18:13:00,1.6673,1.6673,1.6669,1.6669,136300000.0
2005-02-08 18:14:00,1.6669,1.6677,1.6668,1.6677,136300000.0
2005-02-08 18:15:00,1.6675,1.6677,1.6667,1.6674,136300000.0
2005-02-08 18:16:00,1.6671,1.6671,1.667,1.667,136300000.0
2005-02-08 18:17:00,1.6671,1.6672,1.6666,1.6668,136300000.0
2005-02-08 18:18:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-02-08 18:19:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-02-08 18:20:00,1.6666,1.6668,1.6663,1.6664,136300000.0
2005-02-08 18:21:00,1.6665,1.6666,1.6656,1.6656,136300000.0
2005-02-08 18:22:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-02-08 18:23:00,1.6656,1.666,1.6653,1.6653,136300000.0
2005-02-08 18:24:00,1.6654,1.6664,1.6654,1.6663,136300000.0
2005-02-08 18:25:00,1.6662,1.6666,1.666,1.6663,136300000.0
2005-02-08 18:26:00,1.6662,1.6668,1.6662,1.6662,136300000.0
2005-02-08 18:27:00,1.6663,1.6669,1.6662,1.6665,136300000.0
2005-02-08 18:28:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-02-08 18:29:00,1.6662,1.6669,1.6662,1.6666,136300000.0
2005-02-08 18:30:00,1.6667,1.6667,1.6664,1.6667,136300000.0
2005-02-08 18:31:00,1.6666,1.6671,1.6665,1.6668,136300000.0
2005-02-08 18:32:00,1.6667,1.667,1.6666,1.6669,136300000.0
2005-02-08 18:33:00,1.667,1.667,1.667,1.667,136300000.0
2005-02-08 18:34:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2005-02-08 18:35:00,1.6668,1.6671,1.6665,1.6669,136300000.0
2005-02-08 18:36:00,1.667,1.667,1.6667,1.6668,136300000.0
2005-02-08 18:37:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-02-08 18:38:00,1.667,1.6673,1.6668,1.6672,136300000.0
2005-02-08 18:39:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2005-02-08 18:40:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-02-08 18:41:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-02-08 18:42:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-02-08 18:43:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-02-08 18:44:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-02-08 18:45:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2005-02-08 18:46:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-02-08 18:47:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-02-08 18:48:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2005-02-08 18:49:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2005-02-08 18:50:00,1.6669,1.6672,1.6669,1.6669,136300000.0
2005-02-08 18:51:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2005-02-08 18:52:00,1.6672,1.6673,1.667,1.667,136300000.0
2005-02-08 18:53:00,1.6672,1.6672,1.667,1.6671,136300000.0
2005-02-08 18:54:00,1.667,1.6673,1.667,1.6671,136300000.0
2005-02-08 18:55:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-02-08 18:56:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2005-02-08 18:57:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-02-08 18:58:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-02-08 18:59:00,1.6669,1.667,1.6666,1.6668,136300000.0
2005-02-08 19:00:00,1.6671,1.6671,1.6659,1.6668,136300000.0
2005-02-08 19:01:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-02-08 19:02:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2005-02-08 19:03:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2005-02-08 19:04:00,1.6669,1.6671,1.6667,1.6669,136300000.0
2005-02-08 19:05:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2005-02-08 19:06:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2005-02-08 19:07:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-02-08 19:08:00,1.6668,1.667,1.6664,1.6666,136300000.0
2005-02-08 19:09:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2005-02-08 19:11:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-02-08 19:12:00,1.6666,1.6668,1.6665,1.6666,136300000.0
2005-02-08 19:13:00,1.6667,1.6667,1.6664,1.6666,136300000.0
2005-02-08 19:14:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2005-02-08 19:15:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2005-02-08 19:16:00,1.6668,1.6669,1.6665,1.6668,136300000.0
2005-02-08 19:17:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-02-08 19:18:00,1.6666,1.667,1.6665,1.6668,136300000.0
2005-02-08 19:19:00,1.667,1.667,1.6668,1.6668,136300000.0
2005-02-08 19:20:00,1.6667,1.6668,1.6663,1.6667,136300000.0
2005-02-08 19:21:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2005-02-08 19:22:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2005-02-08 19:23:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2005-02-08 19:24:00,1.6665,1.6668,1.6661,1.6667,136300000.0
2005-02-08 19:25:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2005-02-08 19:26:00,1.6666,1.6667,1.6664,1.6665,136300000.0
2005-02-08 19:27:00,1.6667,1.6669,1.6664,1.6665,136300000.0
2005-02-08 19:28:00,1.6666,1.6668,1.6663,1.6665,136300000.0
2005-02-08 19:29:00,1.6667,1.6667,1.6661,1.6663,136300000.0
2005-02-08 19:30:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2005-02-08 19:31:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-02-08 19:32:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-02-08 19:33:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-02-08 19:34:00,1.6671,1.6671,1.667,1.667,136300000.0
2005-02-08 19:35:00,1.6673,1.6673,1.6664,1.6666,136300000.0
2005-02-08 19:36:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2005-02-08 19:37:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2005-02-08 19:38:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-02-08 19:40:00,1.6669,1.667,1.6668,1.667,136300000.0
2005-02-08 19:41:00,1.6669,1.667,1.6667,1.6668,136300000.0
2005-02-08 19:42:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-02-08 19:43:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-02-08 19:45:00,1.667,1.667,1.6666,1.6667,136300000.0
2005-02-08 19:46:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-02-08 19:47:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2005-02-08 19:48:00,1.667,1.6671,1.667,1.667,136300000.0
2005-02-08 19:49:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-02-08 19:50:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-02-08 19:52:00,1.667,1.6671,1.6667,1.6671,136300000.0
2005-02-08 19:53:00,1.6669,1.667,1.6669,1.6669,136300000.0
2005-02-08 19:54:00,1.667,1.6671,1.6669,1.6669,136300000.0
2005-02-08 19:55:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-02-08 19:57:00,1.6668,1.6668,1.666,1.666,136300000.0
2005-02-08 19:58:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-02-08 19:59:00,1.6662,1.6663,1.6659,1.6662,136300000.0
2005-02-08 20:00:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-02-08 20:01:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-02-08 20:02:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-02-08 20:03:00,1.6663,1.6668,1.6662,1.6668,136300000.0
2005-02-08 20:04:00,1.6666,1.667,1.6664,1.6668,136300000.0
2005-02-08 20:05:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2005-02-08 20:06:00,1.667,1.667,1.6665,1.6667,136300000.0
2005-02-08 20:07:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2005-02-08 20:08:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2005-02-08 20:09:00,1.667,1.667,1.6668,1.667,136300000.0
2005-02-08 20:10:00,1.6669,1.667,1.6668,1.6668,136300000.0
2005-02-08 20:11:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-02-08 20:12:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2005-02-08 20:13:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-02-08 20:14:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-02-08 20:15:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-02-08 20:16:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2005-02-08 20:17:00,1.667,1.667,1.6668,1.6668,136300000.0
2005-02-08 20:18:00,1.6669,1.667,1.6663,1.6664,136300000.0
2005-02-08 20:19:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2005-02-08 20:20:00,1.6661,1.6665,1.666,1.6661,136300000.0
2005-02-08 20:21:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2005-02-08 20:22:00,1.6664,1.6664,1.666,1.6663,136300000.0
2005-02-08 20:23:00,1.6664,1.6665,1.6662,1.6664,136300000.0
2005-02-08 20:24:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2005-02-08 20:25:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2005-02-08 20:28:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-02-08 20:29:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2005-02-08 20:30:00,1.6662,1.6666,1.6662,1.6665,136300000.0
2005-02-08 20:31:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2005-02-08 20:32:00,1.6662,1.6663,1.666,1.666,136300000.0
2005-02-08 20:33:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-02-08 20:34:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2005-02-08 20:35:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-02-08 20:36:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-02-08 20:37:00,1.6667,1.6667,1.6663,1.6665,136300000.0
2005-02-08 20:38:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2005-02-08 20:39:00,1.6666,1.6668,1.6664,1.6664,136300000.0
2005-02-08 20:40:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2005-02-08 20:41:00,1.6666,1.6667,1.6664,1.6665,136300000.0
2005-02-08 20:42:00,1.6664,1.6665,1.6659,1.6659,136300000.0
2005-02-08 20:43:00,1.666,1.6662,1.666,1.6661,136300000.0
2005-02-08 20:44:00,1.6662,1.6665,1.666,1.6662,136300000.0
2005-02-08 20:45:00,1.6661,1.6663,1.666,1.6662,136300000.0
2005-02-08 20:46:00,1.6663,1.6664,1.666,1.666,136300000.0
2005-02-08 20:47:00,1.6663,1.6663,1.666,1.666,136300000.0
2005-02-08 20:48:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-02-08 20:49:00,1.6662,1.6664,1.6661,1.6663,136300000.0
2005-02-08 20:50:00,1.6662,1.6666,1.6662,1.6663,136300000.0
2005-02-08 20:51:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2005-02-08 20:52:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2005-02-08 20:53:00,1.6664,1.6666,1.6663,1.6666,136300000.0
2005-02-08 20:54:00,1.6665,1.6667,1.6664,1.6665,136300000.0
2005-02-08 20:55:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2005-02-08 20:56:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2005-02-08 20:57:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2005-02-08 20:58:00,1.6663,1.6664,1.6659,1.6662,136300000.0
2005-02-08 20:59:00,1.6663,1.6663,1.6651,1.6655,136300000.0
2005-02-08 21:00:00,1.6654,1.6657,1.6648,1.6657,136300000.0
2005-02-08 21:01:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2005-02-08 21:02:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-02-08 21:03:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-02-08 21:04:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2005-02-08 21:05:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2005-02-08 21:06:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-02-08 21:07:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-02-08 21:08:00,1.6651,1.6656,1.6651,1.6656,136300000.0
2005-02-08 21:09:00,1.6657,1.6662,1.6654,1.6662,136300000.0
2005-02-08 21:10:00,1.6664,1.6666,1.6661,1.6662,136300000.0
2005-02-08 21:11:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-02-08 21:12:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2005-02-08 21:13:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2005-02-08 21:14:00,1.6662,1.6666,1.6662,1.6664,136300000.0
2005-02-08 21:15:00,1.6665,1.6666,1.6663,1.6664,136300000.0
2005-02-08 21:16:00,1.6665,1.6667,1.6661,1.6663,136300000.0
2005-02-08 21:17:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2005-02-08 21:18:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-02-08 21:19:00,1.6664,1.6665,1.6662,1.6664,136300000.0
2005-02-08 21:20:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-02-08 21:21:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2005-02-08 21:22:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2005-02-08 21:23:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2005-02-08 21:24:00,1.6661,1.6661,1.6657,1.6661,136300000.0
2005-02-08 21:25:00,1.6662,1.6667,1.6657,1.6662,136300000.0
2005-02-08 21:26:00,1.6661,1.6665,1.6661,1.6664,136300000.0
2005-02-08 21:29:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2005-02-08 21:30:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-02-08 21:31:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-02-08 21:32:00,1.6662,1.6662,1.666,1.666,136300000.0
2005-02-08 21:33:00,1.6659,1.6661,1.6657,1.6661,136300000.0
2005-02-08 21:34:00,1.666,1.666,1.6655,1.6656,136300000.0
2005-02-08 21:35:00,1.6653,1.6663,1.6653,1.6662,136300000.0
2005-02-08 21:36:00,1.666,1.6662,1.6651,1.6654,136300000.0
2005-02-08 21:37:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2005-02-08 21:38:00,1.6653,1.6659,1.6653,1.6657,136300000.0
2005-02-08 21:39:00,1.6655,1.6659,1.6654,1.6655,136300000.0
2005-02-08 21:40:00,1.6657,1.666,1.6656,1.6657,136300000.0
2005-02-08 21:41:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-02-08 21:42:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-08 21:43:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-02-08 21:44:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2005-02-08 21:45:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2005-02-08 21:46:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2005-02-08 21:47:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-02-08 21:48:00,1.6655,1.666,1.6655,1.6659,136300000.0
2005-02-08 21:49:00,1.666,1.666,1.6656,1.6659,136300000.0
2005-02-08 21:50:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-02-08 21:51:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-02-08 21:52:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-02-08 21:53:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-02-08 21:54:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-02-08 21:55:00,1.6655,1.6656,1.6651,1.6653,136300000.0
2005-02-08 21:56:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-02-08 21:57:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-02-08 21:58:00,1.6656,1.6656,1.6649,1.6649,136300000.0
2005-02-08 21:59:00,1.665,1.6656,1.665,1.6654,136300000.0
2005-02-08 22:00:00,1.6653,1.6656,1.665,1.6656,136300000.0
2005-02-08 22:01:00,1.6655,1.6656,1.6651,1.6651,136300000.0
2005-02-08 22:02:00,1.6653,1.6657,1.6653,1.6655,136300000.0
2005-02-08 22:03:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-02-08 22:04:00,1.6653,1.6653,1.6649,1.6649,136300000.0
2005-02-08 22:05:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2005-02-08 22:06:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2005-02-08 22:08:00,1.665,1.6651,1.6648,1.6651,136300000.0
2005-02-08 22:09:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-08 22:10:00,1.6653,1.6656,1.6651,1.6654,136300000.0
2005-02-08 22:11:00,1.6655,1.6656,1.6653,1.6656,136300000.0
2005-02-08 22:12:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2005-02-08 22:13:00,1.6655,1.6655,1.6651,1.6653,136300000.0
2005-02-08 22:14:00,1.6651,1.6655,1.6651,1.6653,136300000.0
2005-02-08 22:15:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-02-08 22:17:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-02-08 22:19:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-02-08 22:20:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-08 22:21:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-02-08 22:22:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-02-08 22:23:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-02-08 22:24:00,1.6654,1.6654,1.6649,1.6651,136300000.0
2005-02-08 22:25:00,1.665,1.665,1.665,1.665,136300000.0
2005-02-08 22:26:00,1.6649,1.665,1.6648,1.665,136300000.0
2005-02-08 22:27:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-02-08 22:28:00,1.665,1.6651,1.6647,1.6649,136300000.0
2005-02-08 22:29:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2005-02-08 22:30:00,1.665,1.665,1.6648,1.6648,136300000.0
2005-02-08 22:32:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-02-08 22:33:00,1.665,1.6651,1.665,1.665,136300000.0
2005-02-08 22:34:00,1.6653,1.6653,1.665,1.665,136300000.0
2005-02-08 22:35:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2005-02-08 22:36:00,1.665,1.665,1.6647,1.6647,136300000.0
2005-02-08 22:37:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2005-02-08 22:38:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-02-08 22:39:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-02-08 22:41:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2005-02-08 22:42:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-02-08 22:43:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-02-08 22:44:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-02-08 22:45:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-02-08 22:46:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-02-08 22:47:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-02-08 22:48:00,1.6647,1.6649,1.6644,1.6644,136300000.0
2005-02-08 22:49:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-02-08 22:50:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-02-08 22:51:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-02-08 22:52:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2005-02-08 22:53:00,1.6648,1.6651,1.6645,1.6649,136300000.0
2005-02-08 22:54:00,1.6648,1.6651,1.6647,1.6651,136300000.0
2005-02-08 22:55:00,1.6649,1.6651,1.6645,1.665,136300000.0
2005-02-08 22:56:00,1.6649,1.665,1.6647,1.6648,136300000.0
2005-02-08 22:57:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2005-02-08 22:58:00,1.6648,1.6649,1.6645,1.6649,136300000.0
2005-02-08 22:59:00,1.6647,1.6647,1.6643,1.6644,136300000.0
2005-02-08 23:00:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2005-02-08 23:01:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2005-02-08 23:02:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-02-08 23:03:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-02-08 23:04:00,1.6648,1.665,1.6648,1.665,136300000.0
2005-02-08 23:05:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2005-02-08 23:08:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2005-02-08 23:09:00,1.6649,1.665,1.6648,1.6649,136300000.0
2005-02-08 23:10:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-02-08 23:14:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-02-08 23:15:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-02-08 23:16:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-02-08 23:17:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2005-02-08 23:18:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2005-02-08 23:19:00,1.6648,1.665,1.6647,1.6649,136300000.0
2005-02-08 23:20:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2005-02-08 23:21:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2005-02-08 23:22:00,1.665,1.665,1.6649,1.665,136300000.0
2005-02-08 23:23:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-08 23:24:00,1.665,1.665,1.6649,1.665,136300000.0
2005-02-08 23:25:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-08 23:26:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-02-08 23:27:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-02-08 23:28:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-02-08 23:29:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2005-02-08 23:30:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-02-08 23:31:00,1.665,1.665,1.665,1.665,136300000.0
2005-02-08 23:32:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-08 23:33:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-02-08 23:34:00,1.6651,1.6653,1.665,1.665,136300000.0
2005-02-08 23:35:00,1.6649,1.665,1.6649,1.665,136300000.0
2005-02-08 23:37:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-08 23:38:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-02-08 23:41:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-02-08 23:42:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-08 23:43:00,1.665,1.665,1.665,1.665,136300000.0
2005-02-08 23:44:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-02-08 23:45:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-02-08 23:46:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-08 23:47:00,1.665,1.6651,1.6647,1.6648,136300000.0
2005-02-08 23:48:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2005-02-08 23:49:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2005-02-08 23:50:00,1.665,1.665,1.6649,1.665,136300000.0
2005-02-08 23:51:00,1.6651,1.6653,1.6647,1.6651,136300000.0
2005-02-08 23:52:00,1.6649,1.665,1.6648,1.6648,136300000.0
2005-02-08 23:53:00,1.6649,1.665,1.6647,1.6649,136300000.0
2005-02-08 23:54:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-02-08 23:55:00,1.6649,1.6657,1.6649,1.6656,136300000.0
2005-02-08 23:56:00,1.6657,1.6659,1.6655,1.6657,136300000.0
2005-02-08 23:57:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2005-02-08 23:58:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-02-08 23:59:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-02-09 00:00:00,1.666,1.666,1.6657,1.6657,136300000.0
2005-02-09 00:02:00,1.666,1.666,1.666,1.666,136300000.0
2005-02-09 00:03:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-02-09 00:04:00,1.6661,1.6661,1.6653,1.666,136300000.0
2005-02-09 00:05:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-02-09 00:07:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2005-02-09 00:08:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2005-02-09 00:09:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-02-09 00:11:00,1.6654,1.6657,1.6653,1.6653,136300000.0
2005-02-09 00:12:00,1.6654,1.6661,1.6654,1.6657,136300000.0
2005-02-09 00:13:00,1.6659,1.6662,1.6655,1.666,136300000.0
2005-02-09 00:14:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-02-09 00:15:00,1.6657,1.666,1.6657,1.666,136300000.0
2005-02-09 00:16:00,1.6661,1.6662,1.666,1.666,136300000.0
2005-02-09 00:17:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2005-02-09 00:18:00,1.6664,1.6667,1.6663,1.6667,136300000.0
2005-02-09 00:19:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-02-09 00:20:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2005-02-09 00:21:00,1.6665,1.6666,1.6661,1.6664,136300000.0
2005-02-09 00:22:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-02-09 00:23:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-02-09 00:24:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2005-02-09 00:25:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-02-09 00:26:00,1.6663,1.6663,1.6659,1.6663,136300000.0
2005-02-09 00:27:00,1.6662,1.6663,1.6659,1.6661,136300000.0
2005-02-09 00:28:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-02-09 00:29:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2005-02-09 00:31:00,1.6663,1.667,1.6662,1.667,136300000.0
2005-02-09 00:32:00,1.6669,1.667,1.6667,1.6668,136300000.0
2005-02-09 00:33:00,1.6667,1.6672,1.6667,1.6672,136300000.0
2005-02-09 00:34:00,1.6671,1.6673,1.667,1.6673,136300000.0
2005-02-09 00:35:00,1.6671,1.6673,1.667,1.6671,136300000.0
2005-02-09 00:36:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-02-09 00:37:00,1.6671,1.6672,1.667,1.6672,136300000.0
2005-02-09 00:38:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-02-09 00:39:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-02-09 00:41:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-02-09 00:42:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-02-09 00:43:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2005-02-09 00:46:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-02-09 00:49:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-02-09 00:52:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2005-02-09 00:53:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-02-09 00:55:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2005-02-09 00:57:00,1.6672,1.6672,1.6668,1.6669,136300000.0
2005-02-09 00:58:00,1.667,1.667,1.6665,1.6667,136300000.0
2005-02-09 00:59:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-02-09 01:00:00,1.6667,1.667,1.6667,1.667,136300000.0
2005-02-09 01:01:00,1.6668,1.667,1.6667,1.6667,136300000.0
2005-02-09 01:02:00,1.6668,1.6671,1.6666,1.6669,136300000.0
2005-02-09 01:03:00,1.6671,1.6671,1.6668,1.667,136300000.0
2005-02-09 01:04:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2005-02-09 01:05:00,1.6671,1.6671,1.6667,1.6668,136300000.0
2005-02-09 01:06:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2005-02-09 01:07:00,1.6668,1.6675,1.6668,1.6675,136300000.0
2005-02-09 01:08:00,1.6682,1.6685,1.6673,1.6685,136300000.0
2005-02-09 01:09:00,1.6683,1.6685,1.6679,1.6681,136300000.0
2005-02-09 01:10:00,1.6685,1.6685,1.668,1.668,136300000.0
2005-02-09 01:11:00,1.6681,1.6682,1.668,1.6682,136300000.0
2005-02-09 01:12:00,1.6681,1.6686,1.6681,1.6683,136300000.0
2005-02-09 01:13:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-02-09 01:14:00,1.6681,1.6683,1.668,1.6683,136300000.0
2005-02-09 01:15:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2005-02-09 01:16:00,1.6683,1.669,1.6683,1.6685,136300000.0
2005-02-09 01:17:00,1.6684,1.6687,1.6683,1.6684,136300000.0
2005-02-09 01:18:00,1.6683,1.6685,1.6681,1.6683,136300000.0
2005-02-09 01:19:00,1.6682,1.6682,1.668,1.668,136300000.0
2005-02-09 01:20:00,1.6681,1.6681,1.6678,1.668,136300000.0
2005-02-09 01:21:00,1.6679,1.6681,1.6677,1.668,136300000.0
2005-02-09 01:22:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2005-02-09 01:23:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2005-02-09 01:24:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-02-09 01:27:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2005-02-09 01:29:00,1.6678,1.668,1.6678,1.668,136300000.0
2005-02-09 01:31:00,1.6681,1.6681,1.668,1.6681,136300000.0
2005-02-09 01:32:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-02-09 01:33:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2005-02-09 01:34:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-02-09 01:35:00,1.6678,1.6683,1.6678,1.6682,136300000.0
2005-02-09 01:36:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2005-02-09 01:37:00,1.668,1.6681,1.6679,1.6681,136300000.0
2005-02-09 01:38:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2005-02-09 01:39:00,1.6677,1.6681,1.6677,1.6677,136300000.0
2005-02-09 01:40:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-02-09 01:42:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2005-02-09 01:43:00,1.668,1.6683,1.6679,1.6681,136300000.0
2005-02-09 01:44:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-02-09 01:45:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-02-09 01:46:00,1.6679,1.6686,1.6679,1.6686,136300000.0
2005-02-09 01:47:00,1.6683,1.6687,1.6682,1.6684,136300000.0
2005-02-09 01:48:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2005-02-09 01:49:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2005-02-09 01:50:00,1.6681,1.6683,1.6679,1.6679,136300000.0
2005-02-09 01:51:00,1.6678,1.6681,1.6675,1.6675,136300000.0
2005-02-09 01:52:00,1.6677,1.6681,1.6675,1.6677,136300000.0
2005-02-09 01:53:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-02-09 01:54:00,1.6679,1.6681,1.6675,1.6679,136300000.0
2005-02-09 01:55:00,1.6678,1.6683,1.6675,1.668,136300000.0
2005-02-09 01:56:00,1.6681,1.6682,1.668,1.668,136300000.0
2005-02-09 01:57:00,1.6679,1.668,1.6678,1.6678,136300000.0
2005-02-09 01:58:00,1.6678,1.668,1.6675,1.6679,136300000.0
2005-02-09 01:59:00,1.6679,1.6679,1.6675,1.6676,136300000.0
2005-02-09 02:00:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2005-02-09 02:01:00,1.6676,1.6678,1.6675,1.6676,136300000.0
2005-02-09 02:02:00,1.6674,1.6679,1.6673,1.6679,136300000.0
2005-02-09 02:03:00,1.6676,1.6681,1.6675,1.6679,136300000.0
2005-02-09 02:04:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-02-09 02:05:00,1.6679,1.668,1.6678,1.668,136300000.0
2005-02-09 02:06:00,1.6682,1.6683,1.668,1.668,136300000.0
2005-02-09 02:07:00,1.6682,1.6682,1.6679,1.6681,136300000.0
2005-02-09 02:08:00,1.668,1.6681,1.6677,1.6681,136300000.0
2005-02-09 02:09:00,1.668,1.6681,1.6678,1.668,136300000.0
2005-02-09 02:10:00,1.6681,1.6683,1.6678,1.6681,136300000.0
2005-02-09 02:11:00,1.6679,1.6685,1.6679,1.6683,136300000.0
2005-02-09 02:12:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2005-02-09 02:13:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-02-09 02:14:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-02-09 02:15:00,1.6684,1.6685,1.6682,1.6685,136300000.0
2005-02-09 02:16:00,1.6682,1.6686,1.6681,1.6685,136300000.0
2005-02-09 02:17:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2005-02-09 02:18:00,1.6681,1.6683,1.668,1.668,136300000.0
2005-02-09 02:19:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-02-09 02:22:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-02-09 02:23:00,1.6679,1.668,1.6675,1.6679,136300000.0
2005-02-09 02:24:00,1.668,1.6681,1.668,1.668,136300000.0
2005-02-09 02:26:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2005-02-09 02:27:00,1.6678,1.6679,1.6675,1.6678,136300000.0
2005-02-09 02:28:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2005-02-09 02:29:00,1.668,1.668,1.6678,1.6678,136300000.0
2005-02-09 02:30:00,1.6677,1.6679,1.6673,1.6677,136300000.0
2005-02-09 02:31:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2005-02-09 02:32:00,1.6679,1.668,1.6672,1.6677,136300000.0
2005-02-09 02:33:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2005-02-09 02:34:00,1.668,1.668,1.6675,1.6675,136300000.0
2005-02-09 02:35:00,1.6677,1.668,1.6677,1.668,136300000.0
2005-02-09 02:36:00,1.6679,1.6684,1.6678,1.6681,136300000.0
2005-02-09 02:37:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2005-02-09 02:38:00,1.668,1.668,1.668,1.668,136300000.0
2005-02-09 02:39:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2005-02-09 02:40:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2005-02-09 02:41:00,1.6683,1.669,1.6681,1.669,136300000.0
2005-02-09 02:42:00,1.6688,1.669,1.6686,1.6688,136300000.0
2005-02-09 02:43:00,1.669,1.669,1.6688,1.6688,136300000.0
2005-02-09 02:44:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2005-02-09 02:45:00,1.6688,1.669,1.6687,1.6688,136300000.0
2005-02-09 02:46:00,1.6687,1.6688,1.6685,1.6686,136300000.0
2005-02-09 02:47:00,1.6685,1.6691,1.6683,1.6691,136300000.0
2005-02-09 02:48:00,1.669,1.6693,1.6687,1.6687,136300000.0
2005-02-09 02:49:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2005-02-09 02:50:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-02-09 02:51:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-02-09 02:52:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2005-02-09 02:54:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-02-09 02:57:00,1.6689,1.6689,1.6686,1.6688,136300000.0
2005-02-09 02:58:00,1.6694,1.6699,1.6692,1.6698,136300000.0
2005-02-09 02:59:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2005-02-09 03:00:00,1.6696,1.6696,1.669,1.6692,136300000.0
2005-02-09 03:01:00,1.6691,1.6692,1.669,1.669,136300000.0
2005-02-09 03:02:00,1.6691,1.6692,1.669,1.669,136300000.0
2005-02-09 03:03:00,1.6692,1.6692,1.669,1.669,136300000.0
2005-02-09 03:04:00,1.6692,1.6692,1.6685,1.6689,136300000.0
2005-02-09 03:05:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2005-02-09 03:06:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-02-09 03:07:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2005-02-09 03:08:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2005-02-09 03:10:00,1.6687,1.669,1.6686,1.6688,136300000.0
2005-02-09 03:11:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2005-02-09 03:12:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2005-02-09 03:13:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2005-02-09 03:14:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-02-09 03:15:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-02-09 03:16:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2005-02-09 03:17:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2005-02-09 03:18:00,1.6691,1.6691,1.669,1.6691,136300000.0
2005-02-09 03:19:00,1.669,1.6691,1.669,1.6691,136300000.0
2005-02-09 03:20:00,1.669,1.669,1.6687,1.6687,136300000.0
2005-02-09 03:21:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2005-02-09 03:22:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-02-09 03:23:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2005-02-09 03:25:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2005-02-09 03:26:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2005-02-09 03:27:00,1.6685,1.6686,1.6682,1.6685,136300000.0
2005-02-09 03:28:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2005-02-09 03:29:00,1.6687,1.6691,1.6686,1.6691,136300000.0
2005-02-09 03:30:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-02-09 03:31:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2005-02-09 03:32:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2005-02-09 03:33:00,1.6692,1.6693,1.669,1.6693,136300000.0
2005-02-09 03:34:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2005-02-09 03:35:00,1.6691,1.6691,1.669,1.669,136300000.0
2005-02-09 03:36:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2005-02-09 03:37:00,1.6689,1.6693,1.6687,1.6693,136300000.0
2005-02-09 03:38:00,1.669,1.6692,1.6689,1.6691,136300000.0
2005-02-09 03:39:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2005-02-09 03:40:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-02-09 03:41:00,1.669,1.6696,1.669,1.6694,136300000.0
2005-02-09 03:43:00,1.6693,1.6695,1.6691,1.6694,136300000.0
2005-02-09 03:44:00,1.6695,1.6695,1.6691,1.6692,136300000.0
2005-02-09 03:45:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2005-02-09 03:46:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2005-02-09 03:47:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2005-02-09 03:48:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2005-02-09 03:49:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2005-02-09 03:50:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2005-02-09 03:51:00,1.669,1.669,1.6689,1.6689,136300000.0
2005-02-09 03:52:00,1.669,1.669,1.669,1.669,136300000.0
2005-02-09 03:54:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-02-09 03:55:00,1.669,1.669,1.669,1.669,136300000.0
2005-02-09 03:56:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2005-02-09 03:57:00,1.669,1.6694,1.6689,1.6694,136300000.0
2005-02-09 03:58:00,1.6692,1.6692,1.669,1.669,136300000.0
2005-02-09 03:59:00,1.6689,1.6693,1.6689,1.6689,136300000.0
2005-02-09 04:00:00,1.669,1.669,1.669,1.669,136300000.0
2005-02-09 04:02:00,1.6691,1.6691,1.6688,1.669,136300000.0
2005-02-09 04:03:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-02-09 04:04:00,1.669,1.669,1.669,1.669,136300000.0
2005-02-09 04:05:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2005-02-09 04:06:00,1.6691,1.6693,1.669,1.6693,136300000.0
2005-02-09 04:07:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2005-02-09 04:08:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2005-02-09 04:09:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-02-09 04:10:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-02-09 04:12:00,1.6691,1.6693,1.669,1.6693,136300000.0
2005-02-09 04:13:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2005-02-09 04:14:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-02-09 04:15:00,1.6694,1.6697,1.6693,1.6697,136300000.0
2005-02-09 04:16:00,1.6695,1.6697,1.6694,1.6694,136300000.0
2005-02-09 04:17:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-02-09 04:18:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-02-09 04:19:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2005-02-09 04:22:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-02-09 04:24:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-02-09 04:26:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-02-09 04:27:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2005-02-09 04:29:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2005-02-09 04:30:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2005-02-09 04:32:00,1.669,1.6692,1.669,1.669,136300000.0
2005-02-09 04:33:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-02-09 04:34:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2005-02-09 04:35:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2005-02-09 04:36:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-02-09 04:37:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-02-09 04:38:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2005-02-09 04:39:00,1.669,1.669,1.6688,1.6688,136300000.0
2005-02-09 04:40:00,1.6689,1.669,1.6685,1.6686,136300000.0
2005-02-09 04:41:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-02-09 04:42:00,1.6684,1.6687,1.6684,1.6684,136300000.0
2005-02-09 04:43:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-02-09 04:44:00,1.6687,1.6689,1.6686,1.6686,136300000.0
2005-02-09 04:45:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-02-09 04:46:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-02-09 04:47:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2005-02-09 04:48:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2005-02-09 04:49:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2005-02-09 04:50:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2005-02-09 04:51:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2005-02-09 04:52:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2005-02-09 04:53:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-02-09 04:54:00,1.6688,1.669,1.6687,1.6687,136300000.0
2005-02-09 04:55:00,1.6688,1.6689,1.6686,1.6686,136300000.0
2005-02-09 04:56:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-02-09 04:59:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2005-02-09 05:00:00,1.6683,1.6684,1.668,1.6684,136300000.0
2005-02-09 05:02:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2005-02-09 05:03:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-02-09 05:04:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-02-09 05:06:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-02-09 05:07:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2005-02-09 05:08:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2005-02-09 05:09:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-02-09 05:10:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2005-02-09 05:11:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2005-02-09 05:12:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2005-02-09 05:13:00,1.6687,1.669,1.6687,1.6689,136300000.0
2005-02-09 05:14:00,1.6688,1.6691,1.6688,1.6689,136300000.0
2005-02-09 05:15:00,1.669,1.669,1.6689,1.6689,136300000.0
2005-02-09 05:16:00,1.669,1.669,1.6688,1.6689,136300000.0
2005-02-09 05:17:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2005-02-09 05:20:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2005-02-09 05:21:00,1.6689,1.669,1.6689,1.6689,136300000.0
2005-02-09 05:22:00,1.6692,1.6692,1.6687,1.6689,136300000.0
2005-02-09 05:23:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-02-09 05:24:00,1.6689,1.6691,1.6687,1.6691,136300000.0
2005-02-09 05:25:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2005-02-09 05:26:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2005-02-09 05:27:00,1.6693,1.6696,1.6693,1.6695,136300000.0
2005-02-09 05:28:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2005-02-09 05:29:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2005-02-09 05:30:00,1.6702,1.6704,1.67,1.6704,136300000.0
2005-02-09 05:31:00,1.6703,1.6708,1.6702,1.6708,136300000.0
2005-02-09 05:32:00,1.6705,1.6709,1.6705,1.6707,136300000.0
2005-02-09 05:33:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2005-02-09 05:34:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2005-02-09 05:35:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2005-02-09 05:36:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2005-02-09 05:37:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2005-02-09 05:38:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2005-02-09 05:39:00,1.6706,1.6708,1.6704,1.6704,136300000.0
2005-02-09 05:40:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2005-02-09 05:41:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2005-02-09 05:42:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2005-02-09 05:43:00,1.6708,1.6711,1.6701,1.6703,136300000.0
2005-02-09 05:44:00,1.6709,1.6709,1.6701,1.6702,136300000.0
2005-02-09 05:45:00,1.6701,1.6704,1.67,1.6702,136300000.0
2005-02-09 05:46:00,1.6701,1.6705,1.6701,1.6701,136300000.0
2005-02-09 05:47:00,1.6702,1.6704,1.6699,1.6701,136300000.0
2005-02-09 05:48:00,1.67,1.6702,1.6699,1.67,136300000.0
2005-02-09 05:49:00,1.6701,1.6704,1.6701,1.6702,136300000.0
2005-02-09 05:50:00,1.6703,1.6703,1.67,1.6702,136300000.0
2005-02-09 05:51:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2005-02-09 05:52:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2005-02-09 05:53:00,1.6702,1.6702,1.67,1.67,136300000.0
2005-02-09 05:54:00,1.6699,1.67,1.6693,1.6699,136300000.0
2005-02-09 05:55:00,1.67,1.67,1.6699,1.6699,136300000.0
2005-02-09 05:56:00,1.67,1.6701,1.6699,1.67,136300000.0
2005-02-09 05:57:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-02-09 05:58:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2005-02-09 05:59:00,1.67,1.67,1.6699,1.6699,136300000.0
2005-02-09 06:00:00,1.67,1.67,1.6699,1.67,136300000.0
2005-02-09 06:01:00,1.6699,1.6705,1.6699,1.6705,136300000.0
2005-02-09 06:02:00,1.6702,1.6702,1.67,1.6701,136300000.0
2005-02-09 06:03:00,1.67,1.67,1.6699,1.67,136300000.0
2005-02-09 06:04:00,1.6699,1.6705,1.6697,1.6697,136300000.0
2005-02-09 06:05:00,1.6698,1.6699,1.6694,1.6695,136300000.0
2005-02-09 06:06:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2005-02-09 06:07:00,1.669,1.669,1.6689,1.669,136300000.0
2005-02-09 06:08:00,1.6692,1.6692,1.669,1.669,136300000.0
2005-02-09 06:09:00,1.6695,1.6696,1.669,1.6696,136300000.0
2005-02-09 06:10:00,1.6695,1.6696,1.6692,1.6692,136300000.0
2005-02-09 06:11:00,1.6695,1.6695,1.6689,1.6689,136300000.0
2005-02-09 06:12:00,1.6682,1.6686,1.6681,1.6683,136300000.0
2005-02-09 06:13:00,1.6682,1.6688,1.6682,1.6688,136300000.0
2005-02-09 06:14:00,1.669,1.6693,1.669,1.6693,136300000.0
2005-02-09 06:15:00,1.6692,1.6692,1.6689,1.669,136300000.0
2005-02-09 06:16:00,1.6692,1.6693,1.669,1.6693,136300000.0
2005-02-09 06:17:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-02-09 06:18:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2005-02-09 06:19:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-02-09 06:20:00,1.6693,1.6695,1.6684,1.6685,136300000.0
2005-02-09 06:21:00,1.6686,1.669,1.6686,1.669,136300000.0
2005-02-09 06:22:00,1.6688,1.6692,1.6688,1.6689,136300000.0
2005-02-09 06:23:00,1.6688,1.6693,1.6688,1.6691,136300000.0
2005-02-09 06:24:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2005-02-09 06:25:00,1.6691,1.6692,1.6682,1.6685,136300000.0
2005-02-09 06:26:00,1.6684,1.6686,1.6682,1.6684,136300000.0
2005-02-09 06:27:00,1.6687,1.669,1.6685,1.6685,136300000.0
2005-02-09 06:28:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2005-02-09 06:29:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2005-02-09 06:30:00,1.6683,1.6684,1.668,1.6683,136300000.0
2005-02-09 06:31:00,1.6684,1.6684,1.6678,1.6678,136300000.0
2005-02-09 06:32:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2005-02-09 06:33:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2005-02-09 06:34:00,1.6673,1.6679,1.6673,1.6679,136300000.0
2005-02-09 06:35:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2005-02-09 06:36:00,1.6675,1.6675,1.667,1.6671,136300000.0
2005-02-09 06:37:00,1.6672,1.6677,1.6669,1.6673,136300000.0
2005-02-09 06:38:00,1.6672,1.6673,1.6667,1.6673,136300000.0
2005-02-09 06:39:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-02-09 06:40:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-02-09 06:41:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-02-09 06:42:00,1.6672,1.6677,1.6672,1.6677,136300000.0
2005-02-09 06:43:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2005-02-09 06:44:00,1.6672,1.6673,1.6666,1.6666,136300000.0
2005-02-09 06:45:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2005-02-09 06:46:00,1.6664,1.6666,1.666,1.6664,136300000.0
2005-02-09 06:47:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-02-09 06:48:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-02-09 06:49:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2005-02-09 06:50:00,1.6668,1.6668,1.6663,1.6663,136300000.0
2005-02-09 06:51:00,1.6664,1.6668,1.6664,1.6667,136300000.0
2005-02-09 06:52:00,1.6666,1.6667,1.6662,1.6665,136300000.0
2005-02-09 06:53:00,1.6666,1.6667,1.6663,1.6663,136300000.0
2005-02-09 06:54:00,1.6661,1.6662,1.6657,1.6657,136300000.0
2005-02-09 06:55:00,1.6661,1.6661,1.6653,1.6655,136300000.0
2005-02-09 06:56:00,1.6654,1.666,1.6654,1.666,136300000.0
2005-02-09 06:57:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-02-09 06:58:00,1.6661,1.6662,1.6656,1.666,136300000.0
2005-02-09 06:59:00,1.6661,1.6662,1.6657,1.6659,136300000.0
2005-02-09 07:00:00,1.6657,1.6666,1.6657,1.6664,136300000.0
2005-02-09 07:01:00,1.6665,1.6665,1.666,1.666,136300000.0
2005-02-09 07:02:00,1.6659,1.6661,1.6659,1.666,136300000.0
2005-02-09 07:03:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-02-09 07:04:00,1.6662,1.6663,1.6656,1.666,136300000.0
2005-02-09 07:05:00,1.6659,1.6664,1.6659,1.666,136300000.0
2005-02-09 07:06:00,1.6659,1.6664,1.6659,1.6664,136300000.0
2005-02-09 07:07:00,1.6663,1.667,1.6663,1.6669,136300000.0
2005-02-09 07:08:00,1.6668,1.6673,1.666,1.666,136300000.0
2005-02-09 07:09:00,1.6661,1.6667,1.666,1.6667,136300000.0
2005-02-09 07:10:00,1.6665,1.6666,1.6661,1.6662,136300000.0
2005-02-09 07:11:00,1.6664,1.6664,1.6657,1.666,136300000.0
2005-02-09 07:12:00,1.6661,1.6666,1.6661,1.6661,136300000.0
2005-02-09 07:13:00,1.6661,1.6668,1.6661,1.6668,136300000.0
2005-02-09 07:14:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-02-09 07:15:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-02-09 07:16:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-02-09 07:17:00,1.6662,1.6667,1.6662,1.6666,136300000.0
2005-02-09 07:18:00,1.6667,1.6667,1.6662,1.6666,136300000.0
2005-02-09 07:19:00,1.6665,1.6666,1.6663,1.6666,136300000.0
2005-02-09 07:20:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2005-02-09 07:21:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2005-02-09 07:22:00,1.6667,1.6672,1.6665,1.6671,136300000.0
2005-02-09 07:23:00,1.6669,1.667,1.6665,1.6667,136300000.0
2005-02-09 07:24:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2005-02-09 07:25:00,1.6666,1.6667,1.6662,1.6666,136300000.0
2005-02-09 07:26:00,1.6667,1.667,1.6663,1.6668,136300000.0
2005-02-09 07:27:00,1.667,1.667,1.6665,1.667,136300000.0
2005-02-09 07:28:00,1.6667,1.6668,1.6664,1.6665,136300000.0
2005-02-09 07:29:00,1.6666,1.6666,1.6662,1.6664,136300000.0
2005-02-09 07:30:00,1.6663,1.6663,1.6659,1.6661,136300000.0
2005-02-09 07:31:00,1.6659,1.6662,1.6657,1.6657,136300000.0
2005-02-09 07:32:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2005-02-09 07:33:00,1.6659,1.6662,1.6657,1.666,136300000.0
2005-02-09 07:34:00,1.6657,1.6661,1.6657,1.6659,136300000.0
2005-02-09 07:35:00,1.666,1.6662,1.6659,1.6661,136300000.0
2005-02-09 07:36:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-02-09 07:37:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-02-09 07:38:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-02-09 07:39:00,1.6656,1.666,1.6654,1.6657,136300000.0
2005-02-09 07:40:00,1.666,1.666,1.6657,1.6659,136300000.0
2005-02-09 07:41:00,1.666,1.666,1.6651,1.6654,136300000.0
2005-02-09 07:42:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-02-09 07:43:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2005-02-09 07:44:00,1.6655,1.666,1.6655,1.666,136300000.0
2005-02-09 07:45:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2005-02-09 07:46:00,1.6662,1.6664,1.6657,1.666,136300000.0
2005-02-09 07:47:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-02-09 07:48:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2005-02-09 07:49:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2005-02-09 07:50:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2005-02-09 07:51:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2005-02-09 07:52:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-02-09 07:53:00,1.6664,1.6669,1.6664,1.6669,136300000.0
2005-02-09 07:54:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2005-02-09 07:55:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2005-02-09 07:56:00,1.6671,1.6671,1.6665,1.6665,136300000.0
2005-02-09 07:57:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2005-02-09 07:58:00,1.6663,1.6663,1.6657,1.6657,136300000.0
2005-02-09 07:59:00,1.6656,1.6659,1.6648,1.6648,136300000.0
2005-02-09 08:00:00,1.6646,1.6646,1.6633,1.6638,136300000.0
2005-02-09 08:01:00,1.6643,1.665,1.6642,1.6647,136300000.0
2005-02-09 08:02:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2005-02-09 08:03:00,1.6648,1.6654,1.6648,1.6653,136300000.0
2005-02-09 08:04:00,1.6652,1.6654,1.665,1.6653,136300000.0
2005-02-09 08:05:00,1.6657,1.6663,1.6655,1.6659,136300000.0
2005-02-09 08:06:00,1.6662,1.6669,1.666,1.6662,136300000.0
2005-02-09 08:07:00,1.6663,1.6666,1.666,1.6666,136300000.0
2005-02-09 08:08:00,1.6667,1.6668,1.6663,1.6665,136300000.0
2005-02-09 08:09:00,1.6664,1.6666,1.6662,1.6664,136300000.0
2005-02-09 08:10:00,1.6665,1.6673,1.6664,1.6672,136300000.0
2005-02-09 08:11:00,1.6674,1.6674,1.6668,1.6674,136300000.0
2005-02-09 08:12:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2005-02-09 08:13:00,1.6676,1.6676,1.6669,1.667,136300000.0
2005-02-09 08:14:00,1.6671,1.6671,1.6665,1.667,136300000.0
2005-02-09 08:15:00,1.6669,1.667,1.6665,1.6666,136300000.0
2005-02-09 08:16:00,1.6667,1.6667,1.666,1.6662,136300000.0
2005-02-09 08:17:00,1.6661,1.6662,1.6649,1.665,136300000.0
2005-02-09 08:18:00,1.6651,1.6651,1.6634,1.6635,136300000.0
2005-02-09 08:19:00,1.6634,1.6639,1.6632,1.6633,136300000.0
2005-02-09 08:20:00,1.6634,1.6643,1.6634,1.6643,136300000.0
2005-02-09 08:21:00,1.6641,1.6641,1.6637,1.6639,136300000.0
2005-02-09 08:22:00,1.6641,1.6641,1.6635,1.6636,136300000.0
2005-02-09 08:23:00,1.6635,1.6635,1.6627,1.6628,136300000.0
2005-02-09 08:24:00,1.6629,1.6637,1.6625,1.6636,136300000.0
2005-02-09 08:25:00,1.6635,1.6637,1.6632,1.6636,136300000.0
2005-02-09 08:26:00,1.6637,1.6638,1.663,1.6631,136300000.0
2005-02-09 08:27:00,1.6632,1.6638,1.6631,1.6638,136300000.0
2005-02-09 08:28:00,1.6635,1.6645,1.6633,1.6645,136300000.0
2005-02-09 08:29:00,1.6644,1.6644,1.6637,1.6637,136300000.0
2005-02-09 08:30:00,1.6638,1.6643,1.6636,1.6643,136300000.0
2005-02-09 08:31:00,1.6644,1.6647,1.6638,1.6646,136300000.0
2005-02-09 08:32:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2005-02-09 08:33:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2005-02-09 08:34:00,1.6647,1.6656,1.6646,1.6656,136300000.0
2005-02-09 08:35:00,1.6657,1.6657,1.6647,1.6647,136300000.0
2005-02-09 08:36:00,1.665,1.6653,1.6649,1.6649,136300000.0
2005-02-09 08:37:00,1.665,1.6656,1.6649,1.6655,136300000.0
2005-02-09 08:38:00,1.6654,1.6659,1.6654,1.6659,136300000.0
2005-02-09 08:39:00,1.666,1.666,1.6651,1.6651,136300000.0
2005-02-09 08:40:00,1.6652,1.6654,1.6647,1.6653,136300000.0
2005-02-09 08:41:00,1.6654,1.6654,1.6643,1.6647,136300000.0
2005-02-09 08:42:00,1.6648,1.6649,1.6644,1.6648,136300000.0
2005-02-09 08:43:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2005-02-09 08:44:00,1.6648,1.6654,1.6642,1.6642,136300000.0
2005-02-09 08:45:00,1.6644,1.6644,1.6634,1.6644,136300000.0
2005-02-09 08:46:00,1.6642,1.6645,1.6642,1.6642,136300000.0
2005-02-09 08:47:00,1.6643,1.665,1.6642,1.6647,136300000.0
2005-02-09 08:48:00,1.6646,1.6647,1.6643,1.6644,136300000.0
2005-02-09 08:49:00,1.6646,1.6646,1.6642,1.6642,136300000.0
2005-02-09 08:50:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2005-02-09 08:51:00,1.6646,1.6646,1.664,1.6642,136300000.0
2005-02-09 08:52:00,1.6643,1.6645,1.6641,1.6644,136300000.0
2005-02-09 08:53:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2005-02-09 08:54:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2005-02-09 08:55:00,1.6645,1.6645,1.664,1.664,136300000.0
2005-02-09 08:56:00,1.6641,1.6644,1.6641,1.6643,136300000.0
2005-02-09 08:57:00,1.6641,1.6645,1.6641,1.6644,136300000.0
2005-02-09 08:58:00,1.6643,1.6646,1.6642,1.6645,136300000.0
2005-02-09 08:59:00,1.6646,1.665,1.6646,1.6647,136300000.0
2005-02-09 09:00:00,1.6646,1.6647,1.6645,1.6646,136300000.0
2005-02-09 09:01:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2005-02-09 09:02:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2005-02-09 09:03:00,1.6646,1.6649,1.6646,1.6647,136300000.0
2005-02-09 09:04:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2005-02-09 09:05:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2005-02-09 09:06:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2005-02-09 09:07:00,1.6646,1.6646,1.6643,1.6644,136300000.0
2005-02-09 09:08:00,1.6643,1.6648,1.6642,1.6648,136300000.0
2005-02-09 09:09:00,1.6645,1.6649,1.6639,1.6646,136300000.0
2005-02-09 09:10:00,1.6645,1.6648,1.6643,1.6648,136300000.0
2005-02-09 09:11:00,1.6647,1.665,1.6647,1.6647,136300000.0
2005-02-09 09:12:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2005-02-09 09:13:00,1.6648,1.6653,1.6648,1.6653,136300000.0
2005-02-09 09:14:00,1.6652,1.6653,1.665,1.665,136300000.0
2005-02-09 09:15:00,1.6649,1.6654,1.6649,1.6653,136300000.0
2005-02-09 09:16:00,1.6655,1.6658,1.6653,1.6654,136300000.0
2005-02-09 09:17:00,1.6653,1.6654,1.665,1.6654,136300000.0
2005-02-09 09:18:00,1.6653,1.6659,1.6653,1.6656,136300000.0
2005-02-09 09:19:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2005-02-09 09:20:00,1.6653,1.6653,1.6647,1.6647,136300000.0
2005-02-09 09:21:00,1.6648,1.6649,1.664,1.6646,136300000.0
2005-02-09 09:22:00,1.6647,1.665,1.6642,1.665,136300000.0
2005-02-09 09:23:00,1.6647,1.6647,1.6642,1.6644,136300000.0
2005-02-09 09:24:00,1.6643,1.6647,1.6643,1.6646,136300000.0
2005-02-09 09:25:00,1.6644,1.6646,1.664,1.6641,136300000.0
2005-02-09 09:26:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2005-02-09 09:27:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2005-02-09 09:28:00,1.6643,1.6648,1.6643,1.6643,136300000.0
2005-02-09 09:29:00,1.6646,1.6649,1.6645,1.6647,136300000.0
2005-02-09 09:30:00,1.6648,1.6649,1.6643,1.6645,136300000.0
2005-02-09 09:31:00,1.6644,1.665,1.6643,1.665,136300000.0
2005-02-09 09:32:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-02-09 09:33:00,1.6647,1.6647,1.6638,1.6639,136300000.0
2005-02-09 09:34:00,1.6637,1.6644,1.6637,1.6644,136300000.0
2005-02-09 09:35:00,1.6643,1.6645,1.6639,1.6642,136300000.0
2005-02-09 09:36:00,1.6641,1.6645,1.664,1.6644,136300000.0
2005-02-09 09:37:00,1.6643,1.6645,1.6642,1.6643,136300000.0
2005-02-09 09:38:00,1.6644,1.6647,1.6643,1.6645,136300000.0
2005-02-09 09:39:00,1.6644,1.6646,1.6643,1.6646,136300000.0
2005-02-09 09:40:00,1.6645,1.665,1.6645,1.6648,136300000.0
2005-02-09 09:41:00,1.6649,1.6649,1.6642,1.6644,136300000.0
2005-02-09 09:42:00,1.6646,1.6648,1.6644,1.6647,136300000.0
2005-02-09 09:43:00,1.6648,1.6648,1.6641,1.6643,136300000.0
2005-02-09 09:44:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2005-02-09 09:45:00,1.6644,1.6645,1.6641,1.6643,136300000.0
2005-02-09 09:46:00,1.6643,1.6643,1.6637,1.664,136300000.0
2005-02-09 09:47:00,1.6641,1.6643,1.6638,1.6641,136300000.0
2005-02-09 09:48:00,1.664,1.6642,1.6636,1.6642,136300000.0
2005-02-09 09:49:00,1.6641,1.6644,1.664,1.6643,136300000.0
2005-02-09 09:50:00,1.6641,1.6641,1.6634,1.6635,136300000.0
2005-02-09 09:51:00,1.6634,1.6641,1.6634,1.6641,136300000.0
2005-02-09 09:52:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2005-02-09 09:53:00,1.664,1.6641,1.6638,1.6639,136300000.0
2005-02-09 09:54:00,1.664,1.6642,1.6639,1.6642,136300000.0
2005-02-09 09:55:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2005-02-09 09:56:00,1.6641,1.6645,1.6641,1.6642,136300000.0
2005-02-09 09:57:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2005-02-09 09:58:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2005-02-09 09:59:00,1.6636,1.664,1.6636,1.6638,136300000.0
2005-02-09 10:00:00,1.6637,1.6637,1.6634,1.6637,136300000.0
2005-02-09 10:01:00,1.6638,1.6641,1.6633,1.6634,136300000.0
2005-02-09 10:02:00,1.6635,1.6638,1.6634,1.6636,136300000.0
2005-02-09 10:03:00,1.6635,1.6639,1.6635,1.6638,136300000.0
2005-02-09 10:04:00,1.6636,1.6641,1.6636,1.6638,136300000.0
2005-02-09 10:05:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-02-09 10:06:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2005-02-09 10:07:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2005-02-09 10:08:00,1.6635,1.6638,1.6635,1.6636,136300000.0
2005-02-09 10:09:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2005-02-09 10:10:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2005-02-09 10:11:00,1.6644,1.6648,1.6643,1.6645,136300000.0
2005-02-09 10:12:00,1.6644,1.6645,1.6639,1.6644,136300000.0
2005-02-09 10:13:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2005-02-09 10:15:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2005-02-09 10:16:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2005-02-09 10:17:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2005-02-09 10:18:00,1.6642,1.6643,1.6639,1.6641,136300000.0
2005-02-09 10:19:00,1.664,1.664,1.6637,1.6637,136300000.0
2005-02-09 10:20:00,1.6639,1.6642,1.6637,1.6641,136300000.0
2005-02-09 10:21:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-02-09 10:22:00,1.6641,1.6641,1.6639,1.664,136300000.0
2005-02-09 10:23:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2005-02-09 10:24:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2005-02-09 10:25:00,1.6643,1.6645,1.6641,1.6641,136300000.0
2005-02-09 10:26:00,1.6642,1.6643,1.664,1.664,136300000.0
2005-02-09 10:27:00,1.6641,1.6643,1.6639,1.664,136300000.0
2005-02-09 10:28:00,1.664,1.664,1.664,1.664,136300000.0
2005-02-09 10:29:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2005-02-09 10:30:00,1.6639,1.6647,1.6639,1.6643,136300000.0
2005-02-09 10:31:00,1.6644,1.6644,1.6639,1.6639,136300000.0
2005-02-09 10:32:00,1.6642,1.6643,1.6637,1.6637,136300000.0
2005-02-09 10:33:00,1.6639,1.664,1.6637,1.6638,136300000.0
2005-02-09 10:34:00,1.6639,1.6643,1.6639,1.664,136300000.0
2005-02-09 10:35:00,1.6639,1.6643,1.6633,1.6633,136300000.0
2005-02-09 10:36:00,1.6634,1.6638,1.6631,1.6634,136300000.0
2005-02-09 10:37:00,1.6633,1.6638,1.663,1.6634,136300000.0
2005-02-09 10:38:00,1.6633,1.6634,1.6627,1.6629,136300000.0
2005-02-09 10:39:00,1.6631,1.6633,1.6626,1.663,136300000.0
2005-02-09 10:40:00,1.6631,1.6632,1.6623,1.6624,136300000.0
2005-02-09 10:41:00,1.6623,1.6629,1.6622,1.6625,136300000.0
2005-02-09 10:42:00,1.6623,1.6631,1.6622,1.6627,136300000.0
2005-02-09 10:43:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2005-02-09 10:44:00,1.6628,1.663,1.6627,1.663,136300000.0
2005-02-09 10:45:00,1.6631,1.6633,1.663,1.6632,136300000.0
2005-02-09 10:46:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2005-02-09 10:47:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2005-02-09 10:48:00,1.6634,1.6634,1.663,1.663,136300000.0
2005-02-09 10:49:00,1.6631,1.6633,1.663,1.6631,136300000.0
2005-02-09 10:50:00,1.6632,1.6634,1.6629,1.663,136300000.0
2005-02-09 10:51:00,1.6629,1.6634,1.6629,1.6629,136300000.0
2005-02-09 10:52:00,1.6632,1.6632,1.6623,1.6628,136300000.0
2005-02-09 10:53:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2005-02-09 10:54:00,1.6629,1.6631,1.662,1.6623,136300000.0
2005-02-09 10:55:00,1.6622,1.6629,1.6622,1.6629,136300000.0
2005-02-09 10:56:00,1.6628,1.6634,1.6626,1.663,136300000.0
2005-02-09 10:57:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2005-02-09 10:58:00,1.6633,1.6634,1.6629,1.663,136300000.0
2005-02-09 10:59:00,1.6628,1.6635,1.6626,1.6635,136300000.0
2005-02-09 11:00:00,1.6632,1.6634,1.6628,1.6628,136300000.0
2005-02-09 11:01:00,1.6627,1.6637,1.6627,1.6628,136300000.0
2005-02-09 11:02:00,1.6634,1.6637,1.6626,1.6634,136300000.0
2005-02-09 11:03:00,1.6635,1.6637,1.6634,1.6636,136300000.0
2005-02-09 11:04:00,1.6635,1.6639,1.6635,1.6636,136300000.0
2005-02-09 11:05:00,1.6637,1.6641,1.6637,1.6641,136300000.0
2005-02-09 11:06:00,1.6643,1.6643,1.6635,1.6636,136300000.0
2005-02-09 11:07:00,1.6635,1.6636,1.6631,1.6634,136300000.0
2005-02-09 11:08:00,1.6633,1.6635,1.6631,1.6631,136300000.0
2005-02-09 11:09:00,1.6632,1.6635,1.6631,1.6632,136300000.0
2005-02-09 11:10:00,1.6631,1.6635,1.6624,1.6629,136300000.0
2005-02-09 11:11:00,1.6628,1.6629,1.6625,1.6628,136300000.0
2005-02-09 11:12:00,1.6627,1.663,1.6626,1.663,136300000.0
2005-02-09 11:13:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-02-09 11:14:00,1.6631,1.6632,1.663,1.6632,136300000.0
2005-02-09 11:15:00,1.6631,1.6632,1.663,1.6631,136300000.0
2005-02-09 11:16:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-02-09 11:17:00,1.663,1.6632,1.6625,1.6626,136300000.0
2005-02-09 11:18:00,1.6625,1.6628,1.6623,1.6624,136300000.0
2005-02-09 11:19:00,1.6623,1.6628,1.6622,1.6627,136300000.0
2005-02-09 11:20:00,1.6626,1.663,1.6625,1.6627,136300000.0
2005-02-09 11:21:00,1.6628,1.663,1.6627,1.6629,136300000.0
2005-02-09 11:22:00,1.6628,1.663,1.6627,1.663,136300000.0
2005-02-09 11:23:00,1.6631,1.6636,1.6631,1.6631,136300000.0
2005-02-09 11:24:00,1.663,1.6632,1.663,1.6632,136300000.0
2005-02-09 11:25:00,1.6633,1.6634,1.663,1.6633,136300000.0
2005-02-09 11:26:00,1.6634,1.6636,1.663,1.6633,136300000.0
2005-02-09 11:27:00,1.6635,1.6635,1.6633,1.6635,136300000.0
2005-02-09 11:28:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2005-02-09 11:29:00,1.6638,1.6641,1.6636,1.664,136300000.0
2005-02-09 11:30:00,1.6641,1.6642,1.6635,1.6639,136300000.0
2005-02-09 11:31:00,1.664,1.6644,1.6638,1.6639,136300000.0
2005-02-09 11:32:00,1.6638,1.6639,1.6636,1.6639,136300000.0
2005-02-09 11:33:00,1.6638,1.6641,1.6638,1.6639,136300000.0
2005-02-09 11:34:00,1.664,1.664,1.6637,1.6637,136300000.0
2005-02-09 11:35:00,1.6639,1.6642,1.6637,1.664,136300000.0
2005-02-09 11:36:00,1.6639,1.664,1.6634,1.6636,136300000.0
2005-02-09 11:37:00,1.664,1.664,1.6631,1.6632,136300000.0
2005-02-09 11:38:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2005-02-09 11:39:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2005-02-09 11:40:00,1.6629,1.6631,1.6628,1.663,136300000.0
2005-02-09 11:41:00,1.6631,1.6633,1.6625,1.6629,136300000.0
2005-02-09 11:42:00,1.6626,1.6631,1.6625,1.6625,136300000.0
2005-02-09 11:43:00,1.6624,1.6624,1.6616,1.6619,136300000.0
2005-02-09 11:44:00,1.662,1.6627,1.6619,1.662,136300000.0
2005-02-09 11:45:00,1.6621,1.6623,1.662,1.662,136300000.0
2005-02-09 11:46:00,1.6619,1.6624,1.6618,1.6621,136300000.0
2005-02-09 11:47:00,1.6622,1.6626,1.6621,1.6625,136300000.0
2005-02-09 11:48:00,1.6626,1.6628,1.6619,1.662,136300000.0
2005-02-09 11:49:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2005-02-09 11:50:00,1.662,1.6621,1.6614,1.6614,136300000.0
2005-02-09 11:51:00,1.6615,1.6615,1.6609,1.6613,136300000.0
2005-02-09 11:52:00,1.6612,1.6614,1.6607,1.661,136300000.0
2005-02-09 11:53:00,1.6611,1.6611,1.6604,1.6609,136300000.0
2005-02-09 11:54:00,1.661,1.6613,1.6609,1.661,136300000.0
2005-02-09 11:55:00,1.6611,1.662,1.661,1.6617,136300000.0
2005-02-09 11:56:00,1.6618,1.6621,1.6616,1.6621,136300000.0
2005-02-09 11:57:00,1.6622,1.6625,1.662,1.662,136300000.0
2005-02-09 11:58:00,1.6621,1.6623,1.6618,1.6621,136300000.0
2005-02-09 11:59:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2005-02-09 12:00:00,1.6623,1.6639,1.6623,1.6633,136300000.0
2005-02-09 12:01:00,1.6632,1.6633,1.6629,1.6631,136300000.0
2005-02-09 12:02:00,1.663,1.663,1.6629,1.663,136300000.0
2005-02-09 12:03:00,1.6629,1.6633,1.6629,1.663,136300000.0
2005-02-09 12:04:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2005-02-09 12:05:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2005-02-09 12:06:00,1.6632,1.6632,1.663,1.6632,136300000.0
2005-02-09 12:07:00,1.6631,1.6635,1.6629,1.6634,136300000.0
2005-02-09 12:08:00,1.6635,1.6639,1.6635,1.6639,136300000.0
2005-02-09 12:09:00,1.6637,1.664,1.6635,1.6636,136300000.0
2005-02-09 12:10:00,1.6637,1.6643,1.6637,1.6642,136300000.0
2005-02-09 12:11:00,1.664,1.6645,1.6639,1.6642,136300000.0
2005-02-09 12:12:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2005-02-09 12:13:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2005-02-09 12:14:00,1.6642,1.6645,1.664,1.6641,136300000.0
2005-02-09 12:15:00,1.6642,1.6645,1.6641,1.6644,136300000.0
2005-02-09 12:16:00,1.6643,1.6647,1.6643,1.6645,136300000.0
2005-02-09 12:17:00,1.6644,1.6645,1.6641,1.6644,136300000.0
2005-02-09 12:18:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2005-02-09 12:19:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2005-02-09 12:20:00,1.6645,1.6647,1.6644,1.6646,136300000.0
2005-02-09 12:21:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-02-09 12:22:00,1.6646,1.665,1.6646,1.6646,136300000.0
2005-02-09 12:23:00,1.6647,1.665,1.6646,1.6649,136300000.0
2005-02-09 12:24:00,1.665,1.6652,1.6647,1.6651,136300000.0
2005-02-09 12:25:00,1.665,1.6651,1.6644,1.6646,136300000.0
2005-02-09 12:26:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2005-02-09 12:27:00,1.665,1.6655,1.665,1.665,136300000.0
2005-02-09 12:28:00,1.6649,1.6652,1.6647,1.6651,136300000.0
2005-02-09 12:29:00,1.6649,1.6654,1.6647,1.6648,136300000.0
2005-02-09 12:30:00,1.6647,1.665,1.6645,1.6648,136300000.0
2005-02-09 12:31:00,1.6645,1.6649,1.6643,1.6649,136300000.0
2005-02-09 12:32:00,1.6648,1.665,1.6643,1.6648,136300000.0
2005-02-09 12:33:00,1.6649,1.6649,1.6644,1.6645,136300000.0
2005-02-09 12:34:00,1.6644,1.6648,1.6641,1.6641,136300000.0
2005-02-09 12:35:00,1.6642,1.6644,1.664,1.6643,136300000.0
2005-02-09 12:36:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2005-02-09 12:37:00,1.6644,1.6645,1.6639,1.6641,136300000.0
2005-02-09 12:38:00,1.6642,1.6643,1.6636,1.6637,136300000.0
2005-02-09 12:39:00,1.6642,1.6647,1.664,1.6646,136300000.0
2005-02-09 12:40:00,1.6645,1.6646,1.6643,1.6643,136300000.0
2005-02-09 12:41:00,1.6642,1.6646,1.6642,1.6646,136300000.0
2005-02-09 12:42:00,1.6647,1.6649,1.6634,1.6634,136300000.0
2005-02-09 12:43:00,1.6639,1.6643,1.6637,1.6643,136300000.0
2005-02-09 12:44:00,1.6642,1.6643,1.664,1.6643,136300000.0
2005-02-09 12:45:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2005-02-09 12:46:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2005-02-09 12:47:00,1.6643,1.6645,1.6642,1.6642,136300000.0
2005-02-09 12:48:00,1.6645,1.6645,1.6639,1.6639,136300000.0
2005-02-09 12:49:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2005-02-09 12:50:00,1.6638,1.6646,1.6634,1.6638,136300000.0
2005-02-09 12:51:00,1.6639,1.6644,1.6632,1.6636,136300000.0
2005-02-09 12:52:00,1.663,1.6635,1.6621,1.6621,136300000.0
2005-02-09 12:53:00,1.6625,1.6627,1.6622,1.6627,136300000.0
2005-02-09 12:54:00,1.6626,1.6629,1.6623,1.6624,136300000.0
2005-02-09 12:55:00,1.6625,1.6627,1.6618,1.6622,136300000.0
2005-02-09 12:56:00,1.6621,1.6626,1.662,1.6626,136300000.0
2005-02-09 12:57:00,1.6625,1.663,1.6624,1.6627,136300000.0
2005-02-09 12:58:00,1.6628,1.6629,1.6626,1.6629,136300000.0
2005-02-09 12:59:00,1.6628,1.663,1.6621,1.6624,136300000.0
2005-02-09 13:00:00,1.6623,1.6628,1.6621,1.6621,136300000.0
2005-02-09 13:01:00,1.6623,1.6624,1.6618,1.6621,136300000.0
2005-02-09 13:02:00,1.6622,1.6623,1.6618,1.662,136300000.0
2005-02-09 13:03:00,1.6621,1.6624,1.662,1.6624,136300000.0
2005-02-09 13:04:00,1.6623,1.6625,1.6621,1.6623,136300000.0
2005-02-09 13:05:00,1.6622,1.6625,1.6621,1.6622,136300000.0
2005-02-09 13:06:00,1.6623,1.6626,1.6619,1.6626,136300000.0
2005-02-09 13:07:00,1.6628,1.6628,1.662,1.6624,136300000.0
2005-02-09 13:08:00,1.6619,1.6628,1.6618,1.6628,136300000.0
2005-02-09 13:09:00,1.6629,1.6631,1.6627,1.6629,136300000.0
2005-02-09 13:10:00,1.6627,1.6637,1.6627,1.6632,136300000.0
2005-02-09 13:11:00,1.6633,1.6634,1.6626,1.6633,136300000.0
2005-02-09 13:12:00,1.663,1.6642,1.663,1.6639,136300000.0
2005-02-09 13:13:00,1.664,1.6641,1.6637,1.6638,136300000.0
2005-02-09 13:14:00,1.6636,1.6642,1.6636,1.6639,136300000.0
2005-02-09 13:15:00,1.6638,1.6639,1.6633,1.6638,136300000.0
2005-02-09 13:17:00,1.6633,1.6639,1.6632,1.6639,136300000.0
2005-02-09 13:18:00,1.6638,1.664,1.6637,1.6638,136300000.0
2005-02-09 13:19:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2005-02-09 13:20:00,1.6638,1.6643,1.6636,1.6639,136300000.0
2005-02-09 13:21:00,1.6636,1.664,1.6636,1.6638,136300000.0
2005-02-09 13:22:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2005-02-09 13:23:00,1.6639,1.6644,1.6638,1.6643,136300000.0
2005-02-09 13:24:00,1.6644,1.6644,1.664,1.664,136300000.0
2005-02-09 13:25:00,1.6641,1.6641,1.6637,1.6637,136300000.0
2005-02-09 13:26:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-02-09 13:27:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-02-09 13:28:00,1.6636,1.664,1.6636,1.6639,136300000.0
2005-02-09 13:29:00,1.6638,1.664,1.6638,1.6639,136300000.0
2005-02-09 13:30:00,1.664,1.6646,1.6639,1.6643,136300000.0
2005-02-09 13:31:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2005-02-09 13:32:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2005-02-09 13:33:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2005-02-09 13:34:00,1.6641,1.6642,1.6639,1.664,136300000.0
2005-02-09 13:35:00,1.6641,1.6641,1.6639,1.664,136300000.0
2005-02-09 13:36:00,1.6641,1.6642,1.6637,1.6638,136300000.0
2005-02-09 13:37:00,1.6639,1.6641,1.6639,1.664,136300000.0
2005-02-09 13:38:00,1.6641,1.6642,1.664,1.6642,136300000.0
2005-02-09 13:39:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2005-02-09 13:40:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-02-09 13:41:00,1.664,1.664,1.664,1.664,136300000.0
2005-02-09 13:42:00,1.6638,1.664,1.6638,1.6638,136300000.0
2005-02-09 13:43:00,1.6639,1.664,1.6638,1.664,136300000.0
2005-02-09 13:45:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-02-09 13:46:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-02-09 13:47:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-02-09 13:48:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2005-02-09 13:49:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2005-02-09 13:50:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2005-02-09 13:51:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2005-02-09 13:52:00,1.6631,1.6636,1.6631,1.6632,136300000.0
2005-02-09 13:53:00,1.6633,1.6635,1.6627,1.663,136300000.0
2005-02-09 13:54:00,1.6629,1.6631,1.6628,1.6629,136300000.0
2005-02-09 13:55:00,1.663,1.663,1.6624,1.6624,136300000.0
2005-02-09 13:56:00,1.6626,1.6627,1.6622,1.6625,136300000.0
2005-02-09 13:57:00,1.6626,1.6627,1.6625,1.6627,136300000.0
2005-02-09 13:58:00,1.6626,1.6629,1.6624,1.6629,136300000.0
2005-02-09 13:59:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2005-02-09 14:00:00,1.6634,1.6634,1.6628,1.6631,136300000.0
2005-02-09 14:01:00,1.6632,1.6638,1.6631,1.6636,136300000.0
2005-02-09 14:02:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2005-02-09 14:03:00,1.664,1.664,1.6639,1.664,136300000.0
2005-02-09 14:04:00,1.6639,1.664,1.6639,1.664,136300000.0
2005-02-09 14:05:00,1.6639,1.6645,1.6638,1.6644,136300000.0
2005-02-09 14:06:00,1.6645,1.6646,1.6642,1.6643,136300000.0
2005-02-09 14:07:00,1.664,1.6645,1.664,1.6641,136300000.0
2005-02-09 14:08:00,1.664,1.6646,1.6639,1.6645,136300000.0
2005-02-09 14:09:00,1.6647,1.6647,1.6642,1.6643,136300000.0
2005-02-09 14:10:00,1.6644,1.6644,1.6637,1.6639,136300000.0
2005-02-09 14:11:00,1.6641,1.6641,1.6634,1.6634,136300000.0
2005-02-09 14:12:00,1.6635,1.664,1.6635,1.664,136300000.0
2005-02-09 14:13:00,1.6641,1.6641,1.6637,1.664,136300000.0
2005-02-09 14:14:00,1.6639,1.6641,1.6638,1.6638,136300000.0
2005-02-09 14:15:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2005-02-09 14:16:00,1.664,1.6644,1.6639,1.6644,136300000.0
2005-02-09 14:17:00,1.6645,1.6645,1.6639,1.6643,136300000.0
2005-02-09 14:18:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2005-02-09 14:19:00,1.664,1.6642,1.6636,1.6641,136300000.0
2005-02-09 14:20:00,1.664,1.6645,1.6638,1.6645,136300000.0
2005-02-09 14:21:00,1.6643,1.6648,1.6639,1.664,136300000.0
2005-02-09 14:22:00,1.6639,1.6643,1.6638,1.664,136300000.0
2005-02-09 14:23:00,1.6639,1.6644,1.6639,1.6643,136300000.0
2005-02-09 14:24:00,1.6642,1.6643,1.664,1.6641,136300000.0
2005-02-09 14:25:00,1.664,1.6641,1.6638,1.6641,136300000.0
2005-02-09 14:26:00,1.6642,1.6648,1.6639,1.6647,136300000.0
2005-02-09 14:27:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2005-02-09 14:28:00,1.6645,1.6651,1.6645,1.6648,136300000.0
2005-02-09 14:29:00,1.665,1.6651,1.6644,1.6645,136300000.0
2005-02-09 14:30:00,1.6647,1.6647,1.6644,1.6647,136300000.0
2005-02-09 14:31:00,1.6646,1.665,1.6645,1.665,136300000.0
2005-02-09 14:32:00,1.6649,1.6652,1.6646,1.6648,136300000.0
2005-02-09 14:33:00,1.6647,1.6649,1.664,1.6647,136300000.0
2005-02-09 14:34:00,1.6649,1.6649,1.664,1.6644,136300000.0
2005-02-09 14:35:00,1.6647,1.6647,1.6642,1.6643,136300000.0
2005-02-09 14:36:00,1.6645,1.6647,1.6642,1.6646,136300000.0
2005-02-09 14:37:00,1.6645,1.6646,1.6643,1.6644,136300000.0
2005-02-09 14:38:00,1.6645,1.6647,1.6642,1.6644,136300000.0
2005-02-09 14:39:00,1.6645,1.6651,1.6643,1.6647,136300000.0
2005-02-09 14:40:00,1.6645,1.6651,1.6641,1.6644,136300000.0
2005-02-09 14:41:00,1.6646,1.6647,1.6639,1.6646,136300000.0
2005-02-09 14:42:00,1.6645,1.6647,1.6642,1.6645,136300000.0
2005-02-09 14:43:00,1.6646,1.6647,1.6643,1.6644,136300000.0
2005-02-09 14:44:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2005-02-09 14:45:00,1.6644,1.6646,1.6642,1.6643,136300000.0
2005-02-09 14:46:00,1.6642,1.6646,1.664,1.6644,136300000.0
2005-02-09 14:47:00,1.664,1.6643,1.6638,1.6638,136300000.0
2005-02-09 14:48:00,1.6636,1.6642,1.6636,1.6637,136300000.0
2005-02-09 14:49:00,1.6636,1.6641,1.6632,1.6636,136300000.0
2005-02-09 14:50:00,1.6639,1.6641,1.6631,1.6639,136300000.0
2005-02-09 14:51:00,1.6638,1.6639,1.6634,1.6636,136300000.0
2005-02-09 14:52:00,1.6637,1.6641,1.6632,1.6639,136300000.0
2005-02-09 14:53:00,1.664,1.6641,1.6633,1.6639,136300000.0
2005-02-09 14:54:00,1.6638,1.6644,1.6635,1.6641,136300000.0
2005-02-09 14:55:00,1.6642,1.6643,1.6638,1.6639,136300000.0
2005-02-09 14:56:00,1.664,1.6643,1.6638,1.6641,136300000.0
2005-02-09 14:57:00,1.664,1.664,1.6637,1.6639,136300000.0
2005-02-09 14:58:00,1.6637,1.6641,1.6634,1.6639,136300000.0
2005-02-09 14:59:00,1.664,1.664,1.6636,1.6636,136300000.0
2005-02-09 15:00:00,1.6635,1.6638,1.6633,1.6637,136300000.0
2005-02-09 15:01:00,1.6636,1.664,1.6636,1.6638,136300000.0
2005-02-09 15:02:00,1.6637,1.6642,1.6634,1.6634,136300000.0
2005-02-09 15:03:00,1.6635,1.6647,1.6635,1.6639,136300000.0
2005-02-09 15:04:00,1.6641,1.6642,1.6638,1.664,136300000.0
2005-02-09 15:05:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2005-02-09 15:06:00,1.6639,1.664,1.6636,1.6638,136300000.0
2005-02-09 15:07:00,1.6637,1.664,1.6634,1.6638,136300000.0
2005-02-09 15:08:00,1.6637,1.6644,1.6637,1.6642,136300000.0
2005-02-09 15:09:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2005-02-09 15:10:00,1.6641,1.6643,1.6637,1.6643,136300000.0
2005-02-09 15:11:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2005-02-09 15:12:00,1.6643,1.6644,1.6639,1.6641,136300000.0
2005-02-09 15:13:00,1.664,1.6646,1.664,1.6645,136300000.0
2005-02-09 15:14:00,1.6644,1.6648,1.6643,1.6645,136300000.0
2005-02-09 15:15:00,1.6644,1.6646,1.6641,1.6642,136300000.0
2005-02-09 15:16:00,1.6643,1.6648,1.6642,1.6646,136300000.0
2005-02-09 15:17:00,1.6645,1.6647,1.6643,1.6645,136300000.0
2005-02-09 15:18:00,1.6647,1.6649,1.6643,1.6646,136300000.0
2005-02-09 15:19:00,1.6646,1.6649,1.6645,1.6648,136300000.0
2005-02-09 15:20:00,1.6647,1.6651,1.6646,1.6648,136300000.0
2005-02-09 15:21:00,1.6649,1.665,1.6644,1.6649,136300000.0
2005-02-09 15:22:00,1.6647,1.6648,1.6644,1.6644,136300000.0
2005-02-09 15:23:00,1.6642,1.6647,1.6641,1.6646,136300000.0
2005-02-09 15:24:00,1.6647,1.665,1.6642,1.6643,136300000.0
2005-02-09 15:25:00,1.6644,1.6648,1.6641,1.6646,136300000.0
2005-02-09 15:26:00,1.6647,1.6648,1.6643,1.6645,136300000.0
2005-02-09 15:27:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2005-02-09 15:28:00,1.6647,1.665,1.6645,1.6647,136300000.0
2005-02-09 15:29:00,1.6646,1.6646,1.6644,1.6646,136300000.0
2005-02-09 15:30:00,1.6647,1.6648,1.6644,1.6647,136300000.0
2005-02-09 15:31:00,1.6646,1.6647,1.664,1.6643,136300000.0
2005-02-09 15:32:00,1.6644,1.6647,1.6643,1.6647,136300000.0
2005-02-09 15:33:00,1.6644,1.6649,1.6644,1.6649,136300000.0
2005-02-09 15:34:00,1.665,1.665,1.6645,1.6646,136300000.0
2005-02-09 15:35:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2005-02-09 15:36:00,1.6644,1.6647,1.6642,1.6642,136300000.0
2005-02-09 15:37:00,1.6645,1.6653,1.6645,1.6645,136300000.0
2005-02-09 15:38:00,1.6644,1.6649,1.6642,1.6648,136300000.0
2005-02-09 15:39:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2005-02-09 15:40:00,1.6644,1.6645,1.6642,1.6643,136300000.0
2005-02-09 15:41:00,1.6642,1.6643,1.6638,1.6638,136300000.0
2005-02-09 15:42:00,1.664,1.6647,1.6638,1.6644,136300000.0
2005-02-09 15:43:00,1.6644,1.6649,1.6644,1.6649,136300000.0
2005-02-09 15:44:00,1.6648,1.6651,1.6647,1.665,136300000.0
2005-02-09 15:45:00,1.6653,1.6654,1.6648,1.6648,136300000.0
2005-02-09 15:46:00,1.6649,1.6651,1.6648,1.665,136300000.0
2005-02-09 15:47:00,1.6648,1.6652,1.6647,1.6651,136300000.0
2005-02-09 15:48:00,1.665,1.6653,1.6647,1.6648,136300000.0
2005-02-09 15:49:00,1.6647,1.6649,1.6645,1.6645,136300000.0
2005-02-09 15:50:00,1.6646,1.6655,1.6646,1.6651,136300000.0
2005-02-09 15:51:00,1.6652,1.6659,1.6651,1.6657,136300000.0
2005-02-09 15:52:00,1.6656,1.6659,1.6655,1.6656,136300000.0
2005-02-09 15:53:00,1.6655,1.6656,1.6649,1.6654,136300000.0
2005-02-09 15:54:00,1.6653,1.6655,1.6651,1.6652,136300000.0
2005-02-09 15:55:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2005-02-09 15:56:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2005-02-09 15:57:00,1.6646,1.6648,1.6642,1.6647,136300000.0
2005-02-09 15:58:00,1.665,1.665,1.6642,1.6642,136300000.0
2005-02-09 15:59:00,1.6641,1.6645,1.664,1.6645,136300000.0
2005-02-09 16:00:00,1.6646,1.665,1.6643,1.6648,136300000.0
2005-02-09 16:01:00,1.6648,1.665,1.6643,1.6645,136300000.0
2005-02-09 16:02:00,1.6644,1.665,1.6643,1.665,136300000.0
2005-02-09 16:03:00,1.6647,1.6648,1.6643,1.6644,136300000.0
2005-02-09 16:04:00,1.6646,1.6647,1.6641,1.6645,136300000.0
2005-02-09 16:05:00,1.6644,1.6653,1.6644,1.665,136300000.0
2005-02-09 16:06:00,1.6652,1.6654,1.6642,1.6644,136300000.0
2005-02-09 16:07:00,1.6645,1.665,1.6639,1.665,136300000.0
2005-02-09 16:08:00,1.6649,1.6651,1.6647,1.665,136300000.0
2005-02-09 16:09:00,1.6651,1.6651,1.6646,1.6646,136300000.0
2005-02-09 16:10:00,1.6644,1.6649,1.6644,1.6649,136300000.0
2005-02-09 16:11:00,1.665,1.665,1.6641,1.6646,136300000.0
2005-02-09 16:12:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2005-02-09 16:13:00,1.6647,1.6649,1.6645,1.6647,136300000.0
2005-02-09 16:14:00,1.6646,1.6653,1.6644,1.6653,136300000.0
2005-02-09 16:15:00,1.6651,1.6651,1.6644,1.6647,136300000.0
2005-02-09 16:16:00,1.6646,1.6648,1.6644,1.6648,136300000.0
2005-02-09 16:17:00,1.6651,1.6651,1.6646,1.6647,136300000.0
2005-02-09 16:18:00,1.6648,1.6648,1.6643,1.6645,136300000.0
2005-02-09 16:19:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2005-02-09 16:20:00,1.6646,1.6649,1.6643,1.6645,136300000.0
2005-02-09 16:21:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2005-02-09 16:22:00,1.6647,1.6648,1.6641,1.6644,136300000.0
2005-02-09 16:23:00,1.6642,1.6645,1.6642,1.6643,136300000.0
2005-02-09 16:24:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2005-02-09 16:25:00,1.6644,1.6646,1.6636,1.6641,136300000.0
2005-02-09 16:26:00,1.6642,1.6647,1.6638,1.6644,136300000.0
2005-02-09 16:27:00,1.6643,1.6643,1.6639,1.6642,136300000.0
2005-02-09 16:28:00,1.6643,1.6643,1.6638,1.6638,136300000.0
2005-02-09 16:29:00,1.6639,1.664,1.6638,1.6639,136300000.0
2005-02-09 16:30:00,1.6641,1.6642,1.664,1.6641,136300000.0
2005-02-09 16:31:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2005-02-09 16:32:00,1.6643,1.6644,1.6636,1.6637,136300000.0
2005-02-09 16:33:00,1.6631,1.6637,1.6631,1.6632,136300000.0
2005-02-09 16:34:00,1.6631,1.6639,1.663,1.6638,136300000.0
2005-02-09 16:35:00,1.6637,1.6639,1.6634,1.6634,136300000.0
2005-02-09 16:36:00,1.6631,1.6647,1.6631,1.6639,136300000.0
2005-02-09 16:37:00,1.6641,1.6641,1.6632,1.6639,136300000.0
2005-02-09 16:38:00,1.6638,1.6642,1.6637,1.6642,136300000.0
2005-02-09 16:39:00,1.6641,1.6645,1.6638,1.6643,136300000.0
2005-02-09 16:40:00,1.6643,1.6652,1.6642,1.6648,136300000.0
2005-02-09 16:41:00,1.6647,1.6651,1.6639,1.664,136300000.0
2005-02-09 16:42:00,1.6641,1.6649,1.6636,1.6639,136300000.0
2005-02-09 16:43:00,1.664,1.6642,1.6636,1.6639,136300000.0
2005-02-09 16:44:00,1.664,1.6643,1.6636,1.6636,136300000.0
2005-02-09 16:45:00,1.6634,1.6636,1.663,1.6632,136300000.0
2005-02-09 16:46:00,1.6633,1.6636,1.663,1.6631,136300000.0
2005-02-09 16:47:00,1.6632,1.6633,1.6628,1.6632,136300000.0
2005-02-09 16:48:00,1.6633,1.6642,1.663,1.6642,136300000.0
2005-02-09 16:49:00,1.664,1.664,1.6629,1.6635,136300000.0
2005-02-09 16:50:00,1.6636,1.6636,1.6631,1.6635,136300000.0
2005-02-09 16:51:00,1.6635,1.6635,1.663,1.6633,136300000.0
2005-02-09 16:52:00,1.6634,1.6638,1.6628,1.6631,136300000.0
2005-02-09 16:53:00,1.6632,1.6644,1.663,1.6644,136300000.0
2005-02-09 16:54:00,1.6642,1.6646,1.6636,1.6636,136300000.0
2005-02-09 16:55:00,1.6638,1.6645,1.6637,1.6637,136300000.0
2005-02-09 16:56:00,1.6639,1.6647,1.6638,1.6646,136300000.0
2005-02-09 16:57:00,1.6645,1.6645,1.6639,1.6643,136300000.0
2005-02-09 16:58:00,1.6643,1.6646,1.6641,1.6643,136300000.0
2005-02-09 16:59:00,1.6642,1.6652,1.6639,1.6647,136300000.0
2005-02-09 17:00:00,1.6644,1.6648,1.6644,1.6645,136300000.0
2005-02-09 17:01:00,1.6646,1.6646,1.6642,1.6642,136300000.0
2005-02-09 17:02:00,1.6643,1.6645,1.6639,1.6639,136300000.0
2005-02-09 17:03:00,1.664,1.6646,1.664,1.6646,136300000.0
2005-02-09 17:04:00,1.6644,1.6646,1.6641,1.6642,136300000.0
2005-02-09 17:05:00,1.6639,1.6642,1.6637,1.6641,136300000.0
2005-02-09 17:06:00,1.664,1.6642,1.6638,1.6641,136300000.0
2005-02-09 17:07:00,1.664,1.6644,1.664,1.6641,136300000.0
2005-02-09 17:08:00,1.6639,1.664,1.6637,1.6638,136300000.0
2005-02-09 17:09:00,1.6637,1.6637,1.6634,1.6635,136300000.0
2005-02-09 17:10:00,1.6639,1.6641,1.6637,1.664,136300000.0
2005-02-09 17:11:00,1.6638,1.6639,1.6634,1.6639,136300000.0
2005-02-09 17:12:00,1.6638,1.6642,1.6637,1.664,136300000.0
2005-02-09 17:13:00,1.6641,1.665,1.6637,1.665,136300000.0
2005-02-09 17:14:00,1.6648,1.6648,1.6644,1.6645,136300000.0
2005-02-09 17:15:00,1.6644,1.665,1.6644,1.6647,136300000.0
2005-02-09 17:16:00,1.6648,1.6648,1.664,1.664,136300000.0
2005-02-09 17:17:00,1.6641,1.6645,1.664,1.6643,136300000.0
2005-02-09 17:18:00,1.6644,1.666,1.6641,1.665,136300000.0
2005-02-09 17:19:00,1.6649,1.6653,1.6645,1.6651,136300000.0
2005-02-09 17:20:00,1.665,1.6651,1.6644,1.6649,136300000.0
2005-02-09 17:21:00,1.665,1.6653,1.6644,1.665,136300000.0
2005-02-09 17:22:00,1.6649,1.6651,1.6644,1.6649,136300000.0
2005-02-09 17:23:00,1.665,1.665,1.6645,1.6647,136300000.0
2005-02-09 17:24:00,1.6648,1.665,1.6646,1.6646,136300000.0
2005-02-09 17:25:00,1.6645,1.6648,1.6642,1.6645,136300000.0
2005-02-09 17:26:00,1.6646,1.6654,1.6646,1.6649,136300000.0
2005-02-09 17:27:00,1.6647,1.665,1.6644,1.6646,136300000.0
2005-02-09 17:28:00,1.6644,1.6649,1.6641,1.6642,136300000.0
2005-02-09 17:29:00,1.6641,1.6644,1.664,1.6643,136300000.0
2005-02-09 17:30:00,1.6641,1.6642,1.6638,1.6639,136300000.0
2005-02-09 17:31:00,1.664,1.6649,1.6639,1.6645,136300000.0
2005-02-09 17:32:00,1.6644,1.6649,1.6641,1.6647,136300000.0
2005-02-09 17:33:00,1.6646,1.6658,1.6645,1.6649,136300000.0
2005-02-09 17:34:00,1.6648,1.6652,1.6639,1.6639,136300000.0
2005-02-09 17:35:00,1.6644,1.6651,1.6644,1.665,136300000.0
2005-02-09 17:36:00,1.6652,1.6654,1.665,1.6652,136300000.0
2005-02-09 17:37:00,1.6651,1.6656,1.665,1.6654,136300000.0
2005-02-09 17:38:00,1.6656,1.6657,1.6649,1.665,136300000.0
2005-02-09 17:39:00,1.6651,1.6655,1.6645,1.6651,136300000.0
2005-02-09 17:40:00,1.6653,1.6655,1.6652,1.6653,136300000.0
2005-02-09 17:41:00,1.6652,1.6653,1.6647,1.6652,136300000.0
2005-02-09 17:42:00,1.6653,1.6657,1.6649,1.6651,136300000.0
2005-02-09 17:43:00,1.6652,1.6653,1.6647,1.6653,136300000.0
2005-02-09 17:44:00,1.6652,1.6654,1.6649,1.6649,136300000.0
2005-02-09 17:45:00,1.665,1.6651,1.6646,1.6649,136300000.0
2005-02-09 17:46:00,1.665,1.665,1.664,1.6643,136300000.0
2005-02-09 17:47:00,1.6644,1.6647,1.6643,1.6645,136300000.0
2005-02-09 17:48:00,1.6647,1.6648,1.6633,1.6633,136300000.0
2005-02-09 17:49:00,1.6632,1.6642,1.6631,1.6637,136300000.0
2005-02-09 17:50:00,1.6638,1.6645,1.6637,1.6644,136300000.0
2005-02-09 17:51:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2005-02-09 17:52:00,1.6645,1.6647,1.6642,1.6644,136300000.0
2005-02-09 17:53:00,1.6643,1.6645,1.6641,1.6643,136300000.0
2005-02-09 17:54:00,1.6644,1.6647,1.6641,1.6646,136300000.0
2005-02-09 17:55:00,1.6647,1.6649,1.6644,1.6645,136300000.0
2005-02-09 17:56:00,1.6646,1.6649,1.6645,1.6645,136300000.0
2005-02-09 17:57:00,1.6646,1.6652,1.6646,1.6649,136300000.0
2005-02-09 17:58:00,1.6648,1.665,1.6642,1.6643,136300000.0
2005-02-09 17:59:00,1.6648,1.665,1.6648,1.665,136300000.0
2005-02-09 18:00:00,1.6649,1.6649,1.6645,1.6649,136300000.0
2005-02-09 18:01:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-02-09 18:02:00,1.6653,1.6653,1.665,1.665,136300000.0
2005-02-09 18:03:00,1.6649,1.6649,1.6645,1.6649,136300000.0
2005-02-09 18:04:00,1.6648,1.6649,1.6643,1.6643,136300000.0
2005-02-09 18:05:00,1.6644,1.6647,1.6643,1.6645,136300000.0
2005-02-09 18:06:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2005-02-09 18:07:00,1.6648,1.6659,1.6648,1.665,136300000.0
2005-02-09 18:08:00,1.6647,1.6647,1.664,1.6643,136300000.0
2005-02-09 18:09:00,1.6644,1.6645,1.6641,1.6645,136300000.0
2005-02-09 18:10:00,1.6648,1.665,1.6639,1.664,136300000.0
2005-02-09 18:11:00,1.6641,1.6643,1.6637,1.6639,136300000.0
2005-02-09 18:12:00,1.664,1.6642,1.6639,1.6639,136300000.0
2005-02-09 18:13:00,1.664,1.664,1.6636,1.6637,136300000.0
2005-02-09 18:14:00,1.6636,1.6644,1.6631,1.6642,136300000.0
2005-02-09 18:15:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2005-02-09 18:16:00,1.6642,1.6647,1.6642,1.6645,136300000.0
2005-02-09 18:17:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2005-02-09 18:18:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2005-02-09 18:19:00,1.6642,1.6643,1.664,1.6641,136300000.0
2005-02-09 18:20:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2005-02-09 18:21:00,1.664,1.664,1.6637,1.6639,136300000.0
2005-02-09 18:22:00,1.6638,1.6643,1.6637,1.6639,136300000.0
2005-02-09 18:23:00,1.664,1.6641,1.6636,1.6639,136300000.0
2005-02-09 18:24:00,1.6638,1.6641,1.6638,1.664,136300000.0
2005-02-09 18:25:00,1.6638,1.6642,1.6638,1.6641,136300000.0
2005-02-09 18:26:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2005-02-09 18:27:00,1.6641,1.6645,1.6639,1.6644,136300000.0
2005-02-09 18:28:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2005-02-09 18:29:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-02-09 18:30:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2005-02-09 18:31:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2005-02-09 18:32:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2005-02-09 18:33:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2005-02-09 18:34:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2005-02-09 18:35:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2005-02-09 18:36:00,1.6644,1.6645,1.664,1.6641,136300000.0
2005-02-09 18:37:00,1.664,1.6641,1.6639,1.6641,136300000.0
2005-02-09 18:38:00,1.6642,1.6644,1.6641,1.6644,136300000.0
2005-02-09 18:39:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-02-09 18:40:00,1.6641,1.6644,1.6638,1.6643,136300000.0
2005-02-09 18:41:00,1.664,1.6644,1.6639,1.6643,136300000.0
2005-02-09 18:42:00,1.6642,1.6642,1.6638,1.6642,136300000.0
2005-02-09 18:43:00,1.6643,1.6643,1.664,1.664,136300000.0
2005-02-09 18:44:00,1.6639,1.664,1.6639,1.664,136300000.0
2005-02-09 18:45:00,1.6641,1.6641,1.6637,1.6639,136300000.0
2005-02-09 18:46:00,1.664,1.664,1.6635,1.6635,136300000.0
2005-02-09 18:47:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2005-02-09 18:48:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-02-09 18:49:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-02-09 18:50:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2005-02-09 18:52:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2005-02-09 18:53:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2005-02-09 18:54:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-02-09 18:55:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2005-02-09 18:56:00,1.6636,1.6636,1.6631,1.6631,136300000.0
2005-02-09 18:57:00,1.6627,1.6632,1.6627,1.6632,136300000.0
2005-02-09 18:58:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2005-02-09 18:59:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2005-02-09 19:00:00,1.6632,1.6638,1.6631,1.6635,136300000.0
2005-02-09 19:01:00,1.6638,1.6638,1.6633,1.6636,136300000.0
2005-02-09 19:02:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2005-02-09 19:03:00,1.6637,1.6641,1.6631,1.6636,136300000.0
2005-02-09 19:04:00,1.6633,1.6636,1.663,1.6632,136300000.0
2005-02-09 19:05:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2005-02-09 19:06:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-09 19:07:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-02-09 19:08:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-09 19:09:00,1.6631,1.6633,1.663,1.6631,136300000.0
2005-02-09 19:10:00,1.6632,1.6632,1.6627,1.6627,136300000.0
2005-02-09 19:11:00,1.6632,1.6632,1.6627,1.6631,136300000.0
2005-02-09 19:12:00,1.663,1.6631,1.6627,1.6627,136300000.0
2005-02-09 19:13:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-02-09 19:14:00,1.663,1.663,1.6625,1.6627,136300000.0
2005-02-09 19:15:00,1.6625,1.6631,1.6625,1.6629,136300000.0
2005-02-09 19:16:00,1.663,1.6633,1.6627,1.6627,136300000.0
2005-02-09 19:17:00,1.6629,1.6629,1.6622,1.6622,136300000.0
2005-02-09 19:18:00,1.6621,1.6627,1.6619,1.6627,136300000.0
2005-02-09 19:19:00,1.6625,1.663,1.6625,1.6627,136300000.0
2005-02-09 19:20:00,1.6625,1.6627,1.6618,1.6618,136300000.0
2005-02-09 19:21:00,1.6619,1.6621,1.6617,1.6617,136300000.0
2005-02-09 19:22:00,1.6618,1.6622,1.6617,1.6621,136300000.0
2005-02-09 19:23:00,1.662,1.662,1.6612,1.6616,136300000.0
2005-02-09 19:24:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2005-02-09 19:25:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2005-02-09 19:26:00,1.6617,1.6619,1.6615,1.6615,136300000.0
2005-02-09 19:27:00,1.6614,1.6619,1.661,1.6616,136300000.0
2005-02-09 19:28:00,1.6614,1.6621,1.6614,1.6617,136300000.0
2005-02-09 19:29:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2005-02-09 19:30:00,1.6621,1.6622,1.6618,1.662,136300000.0
2005-02-09 19:31:00,1.6619,1.662,1.6618,1.6619,136300000.0
2005-02-09 19:32:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2005-02-09 19:33:00,1.6624,1.6625,1.662,1.6622,136300000.0
2005-02-09 19:34:00,1.6627,1.6629,1.6625,1.6627,136300000.0
2005-02-09 19:35:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-02-09 19:36:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2005-02-09 19:37:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-02-09 19:39:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-02-09 19:40:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-02-09 19:41:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-02-09 19:42:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-02-09 19:43:00,1.6625,1.6627,1.6622,1.6622,136300000.0
2005-02-09 19:44:00,1.6625,1.6625,1.662,1.6622,136300000.0
2005-02-09 19:45:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-02-09 19:46:00,1.6624,1.6624,1.6618,1.6618,136300000.0
2005-02-09 19:47:00,1.6617,1.6617,1.6606,1.6607,136300000.0
2005-02-09 19:48:00,1.6609,1.6616,1.6607,1.6614,136300000.0
2005-02-09 19:49:00,1.6613,1.6614,1.6609,1.6612,136300000.0
2005-02-09 19:50:00,1.6609,1.6612,1.6606,1.6612,136300000.0
2005-02-09 19:51:00,1.6613,1.6613,1.6607,1.6607,136300000.0
2005-02-09 19:52:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-02-09 19:53:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-02-09 19:54:00,1.6607,1.6612,1.6607,1.6607,136300000.0
2005-02-09 19:56:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-02-09 19:57:00,1.6609,1.661,1.6605,1.6607,136300000.0
2005-02-09 19:58:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-02-09 19:59:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-02-09 20:00:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-09 20:01:00,1.6609,1.661,1.6607,1.6609,136300000.0
2005-02-09 20:02:00,1.661,1.661,1.6609,1.661,136300000.0
2005-02-09 20:03:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-09 20:04:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-09 20:05:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-09 20:06:00,1.6612,1.6612,1.6607,1.661,136300000.0
2005-02-09 20:07:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-02-09 20:08:00,1.661,1.661,1.661,1.661,136300000.0
2005-02-09 20:09:00,1.6612,1.6616,1.661,1.6614,136300000.0
2005-02-09 20:10:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2005-02-09 20:11:00,1.661,1.6613,1.6609,1.6613,136300000.0
2005-02-09 20:12:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-02-09 20:13:00,1.6607,1.661,1.6602,1.661,136300000.0
2005-02-09 20:14:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2005-02-09 20:15:00,1.6603,1.6607,1.6602,1.6607,136300000.0
2005-02-09 20:16:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2005-02-09 20:17:00,1.6606,1.661,1.6604,1.6605,136300000.0
2005-02-09 20:18:00,1.6604,1.6612,1.6602,1.6604,136300000.0
2005-02-09 20:19:00,1.6601,1.6606,1.6598,1.6605,136300000.0
2005-02-09 20:20:00,1.6604,1.6609,1.6604,1.6607,136300000.0
2005-02-09 20:21:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-09 20:22:00,1.6612,1.6612,1.6607,1.661,136300000.0
2005-02-09 20:23:00,1.6609,1.6613,1.6607,1.6612,136300000.0
2005-02-09 20:24:00,1.6613,1.6613,1.6609,1.661,136300000.0
2005-02-09 20:25:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-02-09 20:26:00,1.661,1.6616,1.6609,1.6616,136300000.0
2005-02-09 20:27:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2005-02-09 20:28:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-02-09 20:29:00,1.6614,1.6616,1.6613,1.6614,136300000.0
2005-02-09 20:30:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2005-02-09 20:31:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-09 20:32:00,1.6613,1.6615,1.6612,1.6612,136300000.0
2005-02-09 20:33:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-02-09 20:34:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-02-09 20:35:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2005-02-09 20:36:00,1.6616,1.6617,1.6613,1.6617,136300000.0
2005-02-09 20:37:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2005-02-09 20:38:00,1.6615,1.6615,1.6607,1.6615,136300000.0
2005-02-09 20:39:00,1.6614,1.6618,1.6612,1.6615,136300000.0
2005-02-09 20:40:00,1.6614,1.6617,1.6612,1.6616,136300000.0
2005-02-09 20:41:00,1.6615,1.6619,1.6615,1.6616,136300000.0
2005-02-09 20:42:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2005-02-09 20:43:00,1.6614,1.6615,1.6612,1.6614,136300000.0
2005-02-09 20:44:00,1.6613,1.6613,1.6609,1.661,136300000.0
2005-02-09 20:45:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-02-09 20:46:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-02-09 20:47:00,1.661,1.6614,1.661,1.661,136300000.0
2005-02-09 20:48:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-02-09 20:49:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-02-09 20:50:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2005-02-09 20:51:00,1.6614,1.6624,1.6614,1.6619,136300000.0
2005-02-09 20:52:00,1.6614,1.6619,1.6614,1.6618,136300000.0
2005-02-09 20:53:00,1.6617,1.6621,1.6615,1.6615,136300000.0
2005-02-09 20:54:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-02-09 20:55:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2005-02-09 20:56:00,1.6617,1.6617,1.661,1.6614,136300000.0
2005-02-09 20:57:00,1.6613,1.6613,1.661,1.6612,136300000.0
2005-02-09 20:58:00,1.661,1.6614,1.6609,1.6614,136300000.0
2005-02-09 20:59:00,1.6613,1.6614,1.6605,1.661,136300000.0
2005-02-09 21:00:00,1.6609,1.661,1.6607,1.6609,136300000.0
2005-02-09 21:01:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-02-09 21:02:00,1.661,1.661,1.6603,1.6605,136300000.0
2005-02-09 21:03:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2005-02-09 21:04:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2005-02-09 21:05:00,1.6607,1.6607,1.66,1.6602,136300000.0
2005-02-09 21:06:00,1.6603,1.6605,1.6594,1.6599,136300000.0
2005-02-09 21:07:00,1.6601,1.6606,1.6599,1.6606,136300000.0
2005-02-09 21:08:00,1.6605,1.6606,1.6602,1.6605,136300000.0
2005-02-09 21:09:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2005-02-09 21:10:00,1.6606,1.661,1.6606,1.661,136300000.0
2005-02-09 21:11:00,1.6606,1.6607,1.6601,1.6605,136300000.0
2005-02-09 21:12:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-02-09 21:13:00,1.6614,1.6614,1.661,1.6612,136300000.0
2005-02-09 21:14:00,1.661,1.661,1.6604,1.6604,136300000.0
2005-02-09 21:15:00,1.6601,1.6613,1.6601,1.6607,136300000.0
2005-02-09 21:16:00,1.6606,1.6607,1.6602,1.6607,136300000.0
2005-02-09 21:17:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-02-09 21:18:00,1.6609,1.6616,1.6605,1.6607,136300000.0
2005-02-09 21:19:00,1.6606,1.6606,1.6601,1.6601,136300000.0
2005-02-09 21:20:00,1.6604,1.6607,1.6602,1.6602,136300000.0
2005-02-09 21:21:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2005-02-09 21:22:00,1.6601,1.6605,1.6601,1.6603,136300000.0
2005-02-09 21:23:00,1.6601,1.6604,1.6598,1.6602,136300000.0
2005-02-09 21:24:00,1.6601,1.6603,1.6599,1.6601,136300000.0
2005-02-09 21:25:00,1.6599,1.6603,1.6598,1.6603,136300000.0
2005-02-09 21:26:00,1.6602,1.6603,1.6596,1.66,136300000.0
2005-02-09 21:27:00,1.6599,1.6602,1.6597,1.6599,136300000.0
2005-02-09 21:28:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2005-02-09 21:29:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-02-09 21:30:00,1.6599,1.6602,1.6596,1.6596,136300000.0
2005-02-09 21:31:00,1.6598,1.6598,1.6591,1.6597,136300000.0
2005-02-09 21:32:00,1.6595,1.6599,1.6595,1.6597,136300000.0
2005-02-09 21:33:00,1.6599,1.6606,1.6598,1.6605,136300000.0
2005-02-09 21:34:00,1.6606,1.6607,1.6602,1.6606,136300000.0
2005-02-09 21:35:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-02-09 21:37:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2005-02-09 21:38:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-02-09 21:39:00,1.6609,1.661,1.6606,1.6606,136300000.0
2005-02-09 21:40:00,1.6607,1.6614,1.6607,1.6614,136300000.0
2005-02-09 21:41:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-02-09 21:42:00,1.6607,1.6609,1.6602,1.6609,136300000.0
2005-02-09 21:43:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-02-09 21:44:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-02-09 21:45:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2005-02-09 21:46:00,1.6606,1.6613,1.6606,1.6613,136300000.0
2005-02-09 21:47:00,1.6612,1.6612,1.6607,1.6607,136300000.0
2005-02-09 21:48:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-02-09 21:49:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-02-09 21:50:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-02-09 21:51:00,1.661,1.6617,1.661,1.6617,136300000.0
2005-02-09 21:52:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2005-02-09 21:53:00,1.6616,1.6621,1.6614,1.662,136300000.0
2005-02-09 21:54:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2005-02-09 21:55:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-02-09 21:56:00,1.6614,1.6615,1.661,1.6612,136300000.0
2005-02-09 21:57:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-02-09 21:59:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-09 22:00:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2005-02-09 22:01:00,1.6616,1.6616,1.661,1.6615,136300000.0
2005-02-09 22:02:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2005-02-09 22:03:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-09 22:04:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-02-09 22:05:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-02-09 22:06:00,1.661,1.6614,1.661,1.6614,136300000.0
2005-02-09 22:08:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2005-02-09 22:09:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-02-09 22:10:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-02-09 22:11:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2005-02-09 22:12:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-02-09 22:13:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-02-09 22:14:00,1.6616,1.6616,1.661,1.6612,136300000.0
2005-02-09 22:15:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-09 22:16:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2005-02-09 22:17:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-02-09 22:18:00,1.6607,1.6609,1.6606,1.6609,136300000.0
2005-02-09 22:19:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-02-09 22:20:00,1.6609,1.661,1.6607,1.6609,136300000.0
2005-02-09 22:21:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-02-09 22:22:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-02-09 22:23:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-02-09 22:24:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2005-02-09 22:26:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2005-02-09 22:27:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-02-09 22:28:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2005-02-09 22:29:00,1.6606,1.6609,1.6605,1.6607,136300000.0
2005-02-09 22:30:00,1.6606,1.661,1.6606,1.661,136300000.0
2005-02-09 22:31:00,1.6609,1.661,1.6607,1.6609,136300000.0
2005-02-09 22:32:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-02-09 22:33:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-02-09 22:34:00,1.661,1.661,1.6605,1.6606,136300000.0
2005-02-09 22:35:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-02-09 22:36:00,1.6606,1.6609,1.6606,1.6606,136300000.0
2005-02-09 22:37:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-02-09 22:38:00,1.6607,1.6612,1.6606,1.6612,136300000.0
2005-02-09 22:39:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-02-09 22:40:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-09 22:41:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2005-02-09 22:42:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-02-09 22:43:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-02-09 22:44:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-02-09 22:45:00,1.661,1.661,1.661,1.661,136300000.0
2005-02-09 22:46:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-02-09 22:47:00,1.6607,1.6612,1.6607,1.6609,136300000.0
2005-02-09 22:48:00,1.6612,1.6612,1.6607,1.6607,136300000.0
2005-02-09 22:49:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-02-09 22:50:00,1.661,1.6612,1.6607,1.6607,136300000.0
2005-02-09 22:51:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-02-09 22:52:00,1.6609,1.661,1.6607,1.6609,136300000.0
2005-02-09 22:53:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-02-09 22:54:00,1.6606,1.6609,1.6605,1.6607,136300000.0
2005-02-09 22:55:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-02-09 22:56:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-02-09 22:58:00,1.6607,1.661,1.6606,1.6606,136300000.0
2005-02-09 22:59:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-09 23:00:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-02-09 23:01:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2005-02-09 23:02:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-02-09 23:03:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-09 23:04:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2005-02-09 23:05:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-09 23:06:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-09 23:08:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2005-02-09 23:09:00,1.6605,1.6609,1.6605,1.6609,136300000.0
2005-02-09 23:10:00,1.6607,1.6613,1.6607,1.6607,136300000.0
2005-02-09 23:12:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-02-09 23:13:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-09 23:14:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2005-02-09 23:15:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2005-02-09 23:16:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-02-09 23:17:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-02-09 23:18:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-02-09 23:19:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-02-09 23:20:00,1.6606,1.661,1.6605,1.6609,136300000.0
2005-02-09 23:21:00,1.661,1.661,1.6605,1.6605,136300000.0
2005-02-09 23:22:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-02-09 23:23:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-02-09 23:24:00,1.6607,1.6609,1.6605,1.6607,136300000.0
2005-02-09 23:26:00,1.6609,1.661,1.6607,1.6609,136300000.0
2005-02-09 23:27:00,1.661,1.6612,1.6609,1.6609,136300000.0
2005-02-09 23:28:00,1.661,1.661,1.661,1.661,136300000.0
2005-02-09 23:30:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-02-09 23:31:00,1.661,1.6613,1.661,1.6612,136300000.0
2005-02-09 23:32:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2005-02-09 23:33:00,1.661,1.661,1.661,1.661,136300000.0
2005-02-09 23:34:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-02-09 23:35:00,1.661,1.6613,1.6607,1.6613,136300000.0
2005-02-09 23:36:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-02-09 23:37:00,1.6613,1.6616,1.661,1.6616,136300000.0
2005-02-09 23:38:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2005-02-09 23:39:00,1.6616,1.662,1.6616,1.662,136300000.0
2005-02-09 23:40:00,1.6621,1.6621,1.6617,1.6619,136300000.0
2005-02-09 23:42:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2005-02-09 23:43:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2005-02-09 23:44:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-02-09 23:45:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-02-09 23:46:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2005-02-09 23:48:00,1.6616,1.6618,1.6615,1.6618,136300000.0
2005-02-09 23:49:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-02-09 23:50:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2005-02-09 23:53:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-02-09 23:54:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2005-02-09 23:55:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2005-02-09 23:56:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-02-09 23:57:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2005-02-09 23:58:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-02-09 23:59:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2005-02-10 00:00:00,1.6619,1.662,1.6618,1.6618,136300000.0
2005-02-10 00:01:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2005-02-10 00:02:00,1.6617,1.6618,1.6613,1.6616,136300000.0
2005-02-10 00:03:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-02-10 00:04:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-02-10 00:05:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2005-02-10 00:06:00,1.6621,1.6625,1.6621,1.6624,136300000.0
2005-02-10 00:08:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-02-10 00:09:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-02-10 00:10:00,1.6627,1.6632,1.6627,1.6632,136300000.0
2005-02-10 00:11:00,1.6631,1.6635,1.6631,1.6633,136300000.0
2005-02-10 00:12:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-02-10 00:13:00,1.663,1.6632,1.663,1.6631,136300000.0
2005-02-10 00:14:00,1.6629,1.663,1.6624,1.6624,136300000.0
2005-02-10 00:15:00,1.6622,1.6624,1.662,1.6622,136300000.0
2005-02-10 00:16:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2005-02-10 00:17:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-02-10 00:18:00,1.6621,1.6627,1.6621,1.6627,136300000.0
2005-02-10 00:19:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2005-02-10 00:20:00,1.6627,1.663,1.6627,1.6627,136300000.0
2005-02-10 00:21:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-02-10 00:22:00,1.6622,1.6622,1.6619,1.662,136300000.0
2005-02-10 00:23:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2005-02-10 00:24:00,1.6607,1.661,1.6605,1.6605,136300000.0
2005-02-10 00:25:00,1.6606,1.6607,1.6603,1.6604,136300000.0
2005-02-10 00:26:00,1.6603,1.6606,1.6601,1.6601,136300000.0
2005-02-10 00:27:00,1.6603,1.6603,1.6598,1.6598,136300000.0
2005-02-10 00:28:00,1.6599,1.6602,1.6595,1.6598,136300000.0
2005-02-10 00:29:00,1.6594,1.6598,1.6591,1.6592,136300000.0
2005-02-10 00:30:00,1.6594,1.6597,1.6592,1.6595,136300000.0
2005-02-10 00:31:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2005-02-10 00:32:00,1.6595,1.6597,1.6592,1.6596,136300000.0
2005-02-10 00:33:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2005-02-10 00:34:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2005-02-10 00:35:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2005-02-10 00:36:00,1.6588,1.6589,1.6585,1.6586,136300000.0
2005-02-10 00:37:00,1.6585,1.6585,1.6579,1.6582,136300000.0
2005-02-10 00:38:00,1.6584,1.6584,1.6571,1.6576,136300000.0
2005-02-10 00:39:00,1.6572,1.6576,1.6568,1.6572,136300000.0
2005-02-10 00:40:00,1.6574,1.6583,1.6574,1.6581,136300000.0
2005-02-10 00:41:00,1.658,1.6586,1.658,1.6585,136300000.0
2005-02-10 00:42:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2005-02-10 00:43:00,1.6588,1.6594,1.6585,1.6592,136300000.0
2005-02-10 00:44:00,1.6594,1.6599,1.6592,1.6594,136300000.0
2005-02-10 00:45:00,1.6595,1.6596,1.6592,1.6595,136300000.0
2005-02-10 00:46:00,1.6596,1.6596,1.6589,1.6591,136300000.0
2005-02-10 00:47:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-02-10 00:48:00,1.6587,1.6591,1.6581,1.6583,136300000.0
2005-02-10 00:49:00,1.6584,1.6592,1.6582,1.6591,136300000.0
2005-02-10 00:50:00,1.659,1.6594,1.659,1.6592,136300000.0
2005-02-10 00:51:00,1.6591,1.6592,1.6587,1.6592,136300000.0
2005-02-10 00:52:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2005-02-10 00:53:00,1.6595,1.6598,1.6591,1.6598,136300000.0
2005-02-10 00:54:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2005-02-10 00:55:00,1.6594,1.6596,1.6592,1.6596,136300000.0
2005-02-10 00:56:00,1.6597,1.6602,1.6597,1.6599,136300000.0
2005-02-10 00:57:00,1.66,1.6602,1.6594,1.6594,136300000.0
2005-02-10 00:58:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2005-02-10 00:59:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-02-10 01:00:00,1.6597,1.66,1.6597,1.6597,136300000.0
2005-02-10 01:01:00,1.6596,1.6597,1.6594,1.6596,136300000.0
2005-02-10 01:02:00,1.6595,1.6595,1.6592,1.6595,136300000.0
2005-02-10 01:03:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-02-10 01:04:00,1.6592,1.6595,1.6591,1.6595,136300000.0
2005-02-10 01:05:00,1.6594,1.6607,1.6594,1.6607,136300000.0
2005-02-10 01:06:00,1.66,1.6606,1.6595,1.6598,136300000.0
2005-02-10 01:07:00,1.6602,1.6602,1.6596,1.6598,136300000.0
2005-02-10 01:08:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2005-02-10 01:09:00,1.6599,1.66,1.6596,1.6597,136300000.0
2005-02-10 01:10:00,1.6596,1.6596,1.659,1.6591,136300000.0
2005-02-10 01:11:00,1.6592,1.6594,1.6591,1.6594,136300000.0
2005-02-10 01:12:00,1.6592,1.6594,1.659,1.6591,136300000.0
2005-02-10 01:13:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-02-10 01:14:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-02-10 01:15:00,1.659,1.6591,1.659,1.6591,136300000.0
2005-02-10 01:16:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2005-02-10 01:17:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2005-02-10 01:18:00,1.6592,1.6595,1.6591,1.6595,136300000.0
2005-02-10 01:19:00,1.6599,1.6599,1.6595,1.6598,136300000.0
2005-02-10 01:20:00,1.6592,1.6598,1.6592,1.6596,136300000.0
2005-02-10 01:21:00,1.66,1.6605,1.6598,1.6599,136300000.0
2005-02-10 01:22:00,1.6597,1.6603,1.6597,1.6598,136300000.0
2005-02-10 01:23:00,1.6599,1.6601,1.6595,1.6595,136300000.0
2005-02-10 01:24:00,1.6597,1.6597,1.6585,1.6585,136300000.0
2005-02-10 01:25:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2005-02-10 01:26:00,1.6592,1.6596,1.6586,1.6592,136300000.0
2005-02-10 01:27:00,1.6594,1.6594,1.6589,1.659,136300000.0
2005-02-10 01:28:00,1.6589,1.6589,1.6582,1.6583,136300000.0
2005-02-10 01:29:00,1.6584,1.6584,1.6575,1.6577,136300000.0
2005-02-10 01:30:00,1.6586,1.6589,1.6503,1.6515,136300000.0
2005-02-10 01:31:00,1.6508,1.6532,1.6508,1.6517,136300000.0
2005-02-10 01:32:00,1.6516,1.652,1.6515,1.652,136300000.0
2005-02-10 01:33:00,1.6518,1.6525,1.6517,1.6522,136300000.0
2005-02-10 01:34:00,1.6524,1.654,1.6522,1.6536,136300000.0
2005-02-10 01:35:00,1.6538,1.6545,1.6534,1.6545,136300000.0
2005-02-10 01:36:00,1.6544,1.655,1.6544,1.6547,136300000.0
2005-02-10 01:37:00,1.6545,1.6547,1.6535,1.6536,136300000.0
2005-02-10 01:38:00,1.6537,1.6545,1.6535,1.6543,136300000.0
2005-02-10 01:39:00,1.6544,1.6544,1.654,1.6541,136300000.0
2005-02-10 01:40:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2005-02-10 01:41:00,1.6542,1.6545,1.654,1.654,136300000.0
2005-02-10 01:42:00,1.6541,1.6541,1.6532,1.6532,136300000.0
2005-02-10 01:43:00,1.6534,1.6534,1.6523,1.6523,136300000.0
2005-02-10 01:44:00,1.6522,1.6532,1.652,1.6532,136300000.0
2005-02-10 01:45:00,1.6529,1.6539,1.6529,1.6539,136300000.0
2005-02-10 01:46:00,1.654,1.6544,1.654,1.6542,136300000.0
2005-02-10 01:47:00,1.654,1.6541,1.6536,1.6537,136300000.0
2005-02-10 01:48:00,1.6536,1.6544,1.6536,1.6541,136300000.0
2005-02-10 01:49:00,1.6542,1.6542,1.6535,1.6535,136300000.0
2005-02-10 01:50:00,1.6534,1.6537,1.6534,1.6534,136300000.0
2005-02-10 01:51:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2005-02-10 01:52:00,1.6532,1.654,1.6532,1.6536,136300000.0
2005-02-10 01:53:00,1.6537,1.6539,1.6536,1.6538,136300000.0
2005-02-10 01:54:00,1.6537,1.6539,1.6536,1.6537,136300000.0
2005-02-10 01:55:00,1.6538,1.6541,1.6529,1.6535,136300000.0
2005-02-10 01:56:00,1.6536,1.6536,1.6531,1.6532,136300000.0
2005-02-10 01:57:00,1.6535,1.6536,1.6532,1.6535,136300000.0
2005-02-10 01:58:00,1.6535,1.654,1.6534,1.6538,136300000.0
2005-02-10 01:59:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2005-02-10 02:00:00,1.6532,1.6535,1.653,1.6533,136300000.0
2005-02-10 02:01:00,1.6534,1.6534,1.6532,1.6533,136300000.0
2005-02-10 02:02:00,1.653,1.6532,1.6529,1.6531,136300000.0
2005-02-10 02:03:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-10 02:04:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2005-02-10 02:05:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2005-02-10 02:06:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2005-02-10 02:07:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-10 02:08:00,1.6532,1.6536,1.6532,1.6535,136300000.0
2005-02-10 02:09:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-02-10 02:10:00,1.6536,1.6536,1.6534,1.6535,136300000.0
2005-02-10 02:11:00,1.6534,1.6536,1.6532,1.6532,136300000.0
2005-02-10 02:12:00,1.6534,1.6534,1.6529,1.653,136300000.0
2005-02-10 02:13:00,1.6526,1.653,1.6525,1.6529,136300000.0
2005-02-10 02:14:00,1.653,1.6531,1.6529,1.6529,136300000.0
2005-02-10 02:15:00,1.6528,1.6529,1.6523,1.6523,136300000.0
2005-02-10 02:16:00,1.652,1.6526,1.652,1.6525,136300000.0
2005-02-10 02:17:00,1.6522,1.6525,1.652,1.6525,136300000.0
2005-02-10 02:18:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2005-02-10 02:19:00,1.652,1.6525,1.652,1.6522,136300000.0
2005-02-10 02:20:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2005-02-10 02:21:00,1.652,1.6526,1.652,1.6524,136300000.0
2005-02-10 02:22:00,1.6525,1.6525,1.6519,1.6522,136300000.0
2005-02-10 02:23:00,1.652,1.6523,1.6518,1.652,136300000.0
2005-02-10 02:24:00,1.6519,1.6523,1.6518,1.652,136300000.0
2005-02-10 02:25:00,1.6522,1.6523,1.652,1.6522,136300000.0
2005-02-10 02:26:00,1.652,1.652,1.6515,1.6516,136300000.0
2005-02-10 02:27:00,1.6515,1.6519,1.6512,1.6514,136300000.0
2005-02-10 02:28:00,1.6513,1.6515,1.6512,1.6515,136300000.0
2005-02-10 02:29:00,1.6519,1.6522,1.6514,1.652,136300000.0
2005-02-10 02:30:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-02-10 02:31:00,1.6519,1.6519,1.6515,1.6515,136300000.0
2005-02-10 02:32:00,1.6514,1.652,1.6514,1.652,136300000.0
2005-02-10 02:33:00,1.6517,1.6524,1.6517,1.6523,136300000.0
2005-02-10 02:34:00,1.6525,1.6525,1.6522,1.6523,136300000.0
2005-02-10 02:35:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2005-02-10 02:36:00,1.652,1.6525,1.652,1.6525,136300000.0
2005-02-10 02:37:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-02-10 02:38:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-02-10 02:40:00,1.6525,1.6532,1.6525,1.6529,136300000.0
2005-02-10 02:41:00,1.6528,1.6531,1.6526,1.6526,136300000.0
2005-02-10 02:42:00,1.6528,1.6531,1.6526,1.6528,136300000.0
2005-02-10 02:43:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-02-10 02:44:00,1.6528,1.6528,1.6525,1.6526,136300000.0
2005-02-10 02:45:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2005-02-10 02:46:00,1.6523,1.6525,1.652,1.6522,136300000.0
2005-02-10 02:47:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2005-02-10 02:48:00,1.6523,1.6526,1.6523,1.6526,136300000.0
2005-02-10 02:49:00,1.6528,1.6528,1.6525,1.6528,136300000.0
2005-02-10 02:50:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2005-02-10 02:51:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-02-10 02:52:00,1.6525,1.6528,1.6524,1.6526,136300000.0
2005-02-10 02:53:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-02-10 02:54:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2005-02-10 02:55:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2005-02-10 02:56:00,1.6525,1.6526,1.6522,1.6522,136300000.0
2005-02-10 02:57:00,1.652,1.6525,1.652,1.6525,136300000.0
2005-02-10 02:58:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2005-02-10 02:59:00,1.6523,1.6524,1.6522,1.6522,136300000.0
2005-02-10 03:00:00,1.6523,1.6525,1.6522,1.6524,136300000.0
2005-02-10 03:01:00,1.6525,1.6526,1.6523,1.6526,136300000.0
2005-02-10 03:02:00,1.6528,1.6529,1.6524,1.6525,136300000.0
2005-02-10 03:03:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2005-02-10 03:04:00,1.6524,1.6524,1.652,1.652,136300000.0
2005-02-10 03:05:00,1.6522,1.6522,1.6517,1.6517,136300000.0
2005-02-10 03:06:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-02-10 03:07:00,1.6519,1.6522,1.6518,1.652,136300000.0
2005-02-10 03:09:00,1.6522,1.6522,1.652,1.6522,136300000.0
2005-02-10 03:10:00,1.652,1.6523,1.652,1.652,136300000.0
2005-02-10 03:11:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2005-02-10 03:12:00,1.652,1.6522,1.6518,1.6519,136300000.0
2005-02-10 03:13:00,1.652,1.652,1.6519,1.6519,136300000.0
2005-02-10 03:14:00,1.6518,1.6518,1.6508,1.6512,136300000.0
2005-02-10 03:15:00,1.6513,1.6514,1.651,1.6513,136300000.0
2005-02-10 03:16:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2005-02-10 03:17:00,1.6513,1.6515,1.6512,1.6513,136300000.0
2005-02-10 03:18:00,1.6515,1.6515,1.6512,1.6513,136300000.0
2005-02-10 03:19:00,1.6512,1.6515,1.6512,1.6513,136300000.0
2005-02-10 03:20:00,1.6515,1.6515,1.651,1.6511,136300000.0
2005-02-10 03:21:00,1.6512,1.6513,1.6508,1.6511,136300000.0
2005-02-10 03:22:00,1.651,1.651,1.6505,1.6505,136300000.0
2005-02-10 03:23:00,1.6504,1.6505,1.6502,1.6505,136300000.0
2005-02-10 03:24:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2005-02-10 03:25:00,1.6506,1.6511,1.6506,1.6508,136300000.0
2005-02-10 03:26:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-10 03:27:00,1.6507,1.6512,1.6507,1.6508,136300000.0
2005-02-10 03:28:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2005-02-10 03:31:00,1.651,1.6514,1.651,1.6514,136300000.0
2005-02-10 03:32:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2005-02-10 03:33:00,1.6512,1.6515,1.6512,1.6512,136300000.0
2005-02-10 03:34:00,1.6511,1.6511,1.6508,1.651,136300000.0
2005-02-10 03:35:00,1.6511,1.6512,1.6508,1.6508,136300000.0
2005-02-10 03:36:00,1.651,1.6511,1.6508,1.6511,136300000.0
2005-02-10 03:37:00,1.6512,1.6512,1.6508,1.6511,136300000.0
2005-02-10 03:38:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-02-10 03:39:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-10 03:41:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-10 03:42:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-10 03:43:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-02-10 03:44:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2005-02-10 03:45:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2005-02-10 03:46:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2005-02-10 03:47:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2005-02-10 03:48:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-02-10 03:49:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2005-02-10 03:50:00,1.6506,1.651,1.6506,1.651,136300000.0
2005-02-10 03:51:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2005-02-10 03:52:00,1.6507,1.651,1.6507,1.6508,136300000.0
2005-02-10 03:53:00,1.6511,1.6514,1.6511,1.6513,136300000.0
2005-02-10 03:54:00,1.6511,1.6514,1.6511,1.6512,136300000.0
2005-02-10 03:56:00,1.6513,1.6513,1.6512,1.6513,136300000.0
2005-02-10 03:57:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2005-02-10 03:58:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-02-10 03:59:00,1.651,1.6511,1.6508,1.651,136300000.0
2005-02-10 04:00:00,1.6511,1.6511,1.651,1.651,136300000.0
2005-02-10 04:01:00,1.6511,1.6511,1.651,1.651,136300000.0
2005-02-10 04:02:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2005-02-10 04:03:00,1.6513,1.6516,1.6512,1.6512,136300000.0
2005-02-10 04:04:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2005-02-10 04:05:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2005-02-10 04:06:00,1.6513,1.6516,1.6512,1.6516,136300000.0
2005-02-10 04:07:00,1.6515,1.6517,1.6513,1.6515,136300000.0
2005-02-10 04:08:00,1.6513,1.6514,1.651,1.6511,136300000.0
2005-02-10 04:09:00,1.651,1.6513,1.651,1.6512,136300000.0
2005-02-10 04:10:00,1.6513,1.6515,1.6512,1.6513,136300000.0
2005-02-10 04:11:00,1.6512,1.6513,1.6507,1.6508,136300000.0
2005-02-10 04:12:00,1.6507,1.6511,1.6507,1.6508,136300000.0
2005-02-10 04:13:00,1.6507,1.651,1.6507,1.6508,136300000.0
2005-02-10 04:14:00,1.651,1.6511,1.6508,1.651,136300000.0
2005-02-10 04:15:00,1.6508,1.651,1.6508,1.651,136300000.0
2005-02-10 04:16:00,1.6508,1.6513,1.6508,1.6512,136300000.0
2005-02-10 04:17:00,1.6514,1.6514,1.651,1.6511,136300000.0
2005-02-10 04:18:00,1.6508,1.6511,1.6508,1.651,136300000.0
2005-02-10 04:19:00,1.6508,1.6512,1.6508,1.651,136300000.0
2005-02-10 04:20:00,1.6511,1.6515,1.651,1.6512,136300000.0
2005-02-10 04:21:00,1.6513,1.6517,1.6513,1.6517,136300000.0
2005-02-10 04:22:00,1.6516,1.6517,1.6514,1.6515,136300000.0
2005-02-10 04:23:00,1.6516,1.6517,1.6513,1.6517,136300000.0
2005-02-10 04:24:00,1.6516,1.6518,1.6514,1.6515,136300000.0
2005-02-10 04:25:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2005-02-10 04:26:00,1.6515,1.6516,1.6513,1.6514,136300000.0
2005-02-10 04:27:00,1.6513,1.6514,1.6512,1.6513,136300000.0
2005-02-10 04:28:00,1.6514,1.6516,1.6513,1.6515,136300000.0
2005-02-10 04:30:00,1.6514,1.6514,1.651,1.6511,136300000.0
2005-02-10 04:31:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2005-02-10 04:32:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2005-02-10 04:33:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2005-02-10 04:34:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2005-02-10 04:35:00,1.6511,1.6513,1.6508,1.6512,136300000.0
2005-02-10 04:36:00,1.6508,1.6514,1.6508,1.6514,136300000.0
2005-02-10 04:37:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2005-02-10 04:38:00,1.6513,1.6516,1.6513,1.6515,136300000.0
2005-02-10 04:39:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2005-02-10 04:40:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2005-02-10 04:41:00,1.6515,1.6515,1.6512,1.6514,136300000.0
2005-02-10 04:42:00,1.6513,1.6516,1.6513,1.6516,136300000.0
2005-02-10 04:43:00,1.6515,1.6515,1.6508,1.6511,136300000.0
2005-02-10 04:44:00,1.6512,1.6512,1.6506,1.6507,136300000.0
2005-02-10 04:45:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2005-02-10 04:46:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2005-02-10 04:47:00,1.6507,1.6508,1.6505,1.6506,136300000.0
2005-02-10 04:48:00,1.6507,1.6508,1.6503,1.6503,136300000.0
2005-02-10 04:49:00,1.6504,1.6512,1.6503,1.6511,136300000.0
2005-02-10 04:50:00,1.6508,1.6514,1.6508,1.6512,136300000.0
2005-02-10 04:51:00,1.6513,1.6515,1.6508,1.6515,136300000.0
2005-02-10 04:52:00,1.6514,1.6514,1.6512,1.6513,136300000.0
2005-02-10 04:53:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2005-02-10 04:54:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2005-02-10 04:55:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2005-02-10 04:56:00,1.6515,1.6518,1.6514,1.6518,136300000.0
2005-02-10 04:57:00,1.6517,1.6517,1.6515,1.6517,136300000.0
2005-02-10 04:58:00,1.6516,1.652,1.6515,1.6515,136300000.0
2005-02-10 04:59:00,1.6518,1.652,1.6516,1.6517,136300000.0
2005-02-10 05:00:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2005-02-10 05:01:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-02-10 05:02:00,1.6514,1.6515,1.6513,1.6514,136300000.0
2005-02-10 05:03:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2005-02-10 05:04:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2005-02-10 05:05:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2005-02-10 05:06:00,1.6511,1.6512,1.6508,1.6512,136300000.0
2005-02-10 05:07:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-02-10 05:08:00,1.651,1.6512,1.6508,1.6511,136300000.0
2005-02-10 05:09:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2005-02-10 05:10:00,1.6514,1.6519,1.6513,1.6514,136300000.0
2005-02-10 05:11:00,1.6513,1.6516,1.6513,1.6516,136300000.0
2005-02-10 05:12:00,1.6522,1.6522,1.6516,1.6518,136300000.0
2005-02-10 05:14:00,1.6519,1.652,1.6519,1.6519,136300000.0
2005-02-10 05:15:00,1.652,1.652,1.6517,1.6517,136300000.0
2005-02-10 05:16:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2005-02-10 05:17:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2005-02-10 05:18:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2005-02-10 05:19:00,1.6516,1.6517,1.6515,1.6516,136300000.0
2005-02-10 05:20:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2005-02-10 05:21:00,1.6511,1.6514,1.651,1.6514,136300000.0
2005-02-10 05:22:00,1.6512,1.6512,1.65,1.6502,136300000.0
2005-02-10 05:23:00,1.65,1.6504,1.6496,1.6504,136300000.0
2005-02-10 05:24:00,1.6505,1.6507,1.6502,1.6503,136300000.0
2005-02-10 05:25:00,1.6505,1.6508,1.6503,1.6504,136300000.0
2005-02-10 05:26:00,1.6504,1.6508,1.6503,1.6504,136300000.0
2005-02-10 05:27:00,1.6505,1.6505,1.65,1.6503,136300000.0
2005-02-10 05:28:00,1.6503,1.6503,1.6495,1.6496,136300000.0
2005-02-10 05:29:00,1.6494,1.6498,1.6492,1.6493,136300000.0
2005-02-10 05:30:00,1.6494,1.6497,1.6476,1.6487,136300000.0
2005-02-10 05:31:00,1.6482,1.6495,1.6482,1.649,136300000.0
2005-02-10 05:32:00,1.6488,1.6496,1.6487,1.6496,136300000.0
2005-02-10 05:33:00,1.6498,1.65,1.6494,1.6496,136300000.0
2005-02-10 05:34:00,1.6497,1.6498,1.6488,1.649,136300000.0
2005-02-10 05:35:00,1.6493,1.6493,1.6483,1.6485,136300000.0
2005-02-10 05:36:00,1.6484,1.6484,1.648,1.6482,136300000.0
2005-02-10 05:37:00,1.648,1.6482,1.6473,1.6475,136300000.0
2005-02-10 05:38:00,1.6479,1.6483,1.6477,1.6481,136300000.0
2005-02-10 05:39:00,1.6482,1.6487,1.6478,1.6487,136300000.0
2005-02-10 05:40:00,1.6489,1.649,1.6487,1.649,136300000.0
2005-02-10 05:41:00,1.6488,1.649,1.6487,1.649,136300000.0
2005-02-10 05:42:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2005-02-10 05:43:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-02-10 05:44:00,1.6487,1.649,1.6485,1.649,136300000.0
2005-02-10 05:45:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-02-10 05:46:00,1.6489,1.6489,1.6485,1.6488,136300000.0
2005-02-10 05:47:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2005-02-10 05:48:00,1.6485,1.6493,1.6485,1.649,136300000.0
2005-02-10 05:49:00,1.6492,1.6499,1.6492,1.6497,136300000.0
2005-02-10 05:50:00,1.6496,1.6496,1.6489,1.6492,136300000.0
2005-02-10 05:51:00,1.6497,1.6497,1.649,1.649,136300000.0
2005-02-10 05:52:00,1.6492,1.6493,1.649,1.6492,136300000.0
2005-02-10 05:53:00,1.649,1.6495,1.649,1.6493,136300000.0
2005-02-10 05:54:00,1.6492,1.6493,1.649,1.6492,136300000.0
2005-02-10 05:55:00,1.649,1.6493,1.6489,1.6492,136300000.0
2005-02-10 05:56:00,1.6493,1.6497,1.6492,1.6497,136300000.0
2005-02-10 05:57:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2005-02-10 05:58:00,1.6495,1.6497,1.6494,1.6495,136300000.0
2005-02-10 05:59:00,1.6494,1.6494,1.649,1.649,136300000.0
2005-02-10 06:00:00,1.6492,1.6494,1.649,1.649,136300000.0
2005-02-10 06:01:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-02-10 06:02:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2005-02-10 06:03:00,1.649,1.649,1.6489,1.649,136300000.0
2005-02-10 06:04:00,1.6489,1.6493,1.6489,1.649,136300000.0
2005-02-10 06:05:00,1.6489,1.6492,1.6489,1.6492,136300000.0
2005-02-10 06:06:00,1.649,1.6492,1.649,1.6492,136300000.0
2005-02-10 06:07:00,1.649,1.6493,1.6487,1.6492,136300000.0
2005-02-10 06:08:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-02-10 06:09:00,1.6489,1.6489,1.6484,1.6485,136300000.0
2005-02-10 06:10:00,1.6484,1.6487,1.6484,1.6485,136300000.0
2005-02-10 06:11:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2005-02-10 06:12:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-02-10 06:14:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2005-02-10 06:15:00,1.6484,1.6485,1.6481,1.6481,136300000.0
2005-02-10 06:16:00,1.648,1.6484,1.648,1.6481,136300000.0
2005-02-10 06:17:00,1.6482,1.6485,1.648,1.648,136300000.0
2005-02-10 06:18:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-02-10 06:19:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-02-10 06:20:00,1.6483,1.6483,1.6479,1.648,136300000.0
2005-02-10 06:21:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2005-02-10 06:22:00,1.6482,1.6485,1.6481,1.6485,136300000.0
2005-02-10 06:23:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-02-10 06:24:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2005-02-10 06:25:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-02-10 06:26:00,1.6483,1.6487,1.6483,1.6485,136300000.0
2005-02-10 06:27:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2005-02-10 06:28:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2005-02-10 06:29:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-02-10 06:30:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-02-10 06:32:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-02-10 06:33:00,1.6486,1.6487,1.6481,1.6483,136300000.0
2005-02-10 06:34:00,1.6481,1.6485,1.6481,1.6481,136300000.0
2005-02-10 06:35:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2005-02-10 06:37:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-02-10 06:38:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-02-10 06:40:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2005-02-10 06:41:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2005-02-10 06:42:00,1.6483,1.6489,1.6483,1.6489,136300000.0
2005-02-10 06:43:00,1.6487,1.6489,1.6487,1.6487,136300000.0
2005-02-10 06:44:00,1.6488,1.6492,1.6488,1.6492,136300000.0
2005-02-10 06:45:00,1.6493,1.6497,1.6492,1.6495,136300000.0
2005-02-10 06:46:00,1.6494,1.6497,1.6494,1.6494,136300000.0
2005-02-10 06:47:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2005-02-10 06:48:00,1.6493,1.6493,1.649,1.649,136300000.0
2005-02-10 06:49:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-02-10 06:50:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2005-02-10 06:51:00,1.649,1.649,1.6489,1.649,136300000.0
2005-02-10 06:52:00,1.6492,1.6499,1.649,1.6493,136300000.0
2005-02-10 06:53:00,1.6494,1.6494,1.649,1.6492,136300000.0
2005-02-10 06:54:00,1.6489,1.6495,1.6489,1.6494,136300000.0
2005-02-10 06:55:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2005-02-10 06:56:00,1.6494,1.65,1.6494,1.6498,136300000.0
2005-02-10 06:57:00,1.6497,1.6498,1.6495,1.6495,136300000.0
2005-02-10 06:58:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2005-02-10 06:59:00,1.6497,1.6497,1.6493,1.6495,136300000.0
2005-02-10 07:00:00,1.6497,1.6499,1.6494,1.6495,136300000.0
2005-02-10 07:01:00,1.6494,1.6495,1.6488,1.6488,136300000.0
2005-02-10 07:02:00,1.6489,1.6499,1.6489,1.6495,136300000.0
2005-02-10 07:03:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2005-02-10 07:04:00,1.6494,1.6497,1.6492,1.6495,136300000.0
2005-02-10 07:05:00,1.6494,1.6495,1.6492,1.6492,136300000.0
2005-02-10 07:06:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-02-10 07:07:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2005-02-10 07:08:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2005-02-10 07:10:00,1.6494,1.6494,1.6488,1.6488,136300000.0
2005-02-10 07:11:00,1.6487,1.6494,1.6487,1.6494,136300000.0
2005-02-10 07:12:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2005-02-10 07:13:00,1.6495,1.6495,1.649,1.6492,136300000.0
2005-02-10 07:14:00,1.6494,1.6494,1.649,1.649,136300000.0
2005-02-10 07:15:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-02-10 07:16:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-02-10 07:18:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-02-10 07:19:00,1.6492,1.6494,1.649,1.649,136300000.0
2005-02-10 07:20:00,1.6492,1.6492,1.6489,1.649,136300000.0
2005-02-10 07:21:00,1.6492,1.6495,1.649,1.6495,136300000.0
2005-02-10 07:22:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2005-02-10 07:23:00,1.6499,1.65,1.6494,1.6495,136300000.0
2005-02-10 07:24:00,1.6497,1.65,1.6497,1.6499,136300000.0
2005-02-10 07:25:00,1.65,1.6502,1.65,1.65,136300000.0
2005-02-10 07:26:00,1.6502,1.6502,1.6498,1.65,136300000.0
2005-02-10 07:27:00,1.6502,1.6502,1.6499,1.65,136300000.0
2005-02-10 07:28:00,1.6498,1.6508,1.6498,1.6505,136300000.0
2005-02-10 07:29:00,1.6506,1.6517,1.6505,1.6517,136300000.0
2005-02-10 07:30:00,1.6518,1.6518,1.6508,1.6518,136300000.0
2005-02-10 07:31:00,1.6516,1.6519,1.6508,1.6516,136300000.0
2005-02-10 07:32:00,1.6514,1.6525,1.6511,1.6524,136300000.0
2005-02-10 07:33:00,1.6522,1.6524,1.6518,1.6522,136300000.0
2005-02-10 07:34:00,1.652,1.6524,1.6518,1.6524,136300000.0
2005-02-10 07:35:00,1.6523,1.6525,1.652,1.6525,136300000.0
2005-02-10 07:36:00,1.6524,1.6529,1.6524,1.6526,136300000.0
2005-02-10 07:37:00,1.6528,1.6531,1.6525,1.6531,136300000.0
2005-02-10 07:38:00,1.653,1.653,1.6522,1.6523,136300000.0
2005-02-10 07:39:00,1.6522,1.6523,1.652,1.6523,136300000.0
2005-02-10 07:40:00,1.6524,1.6529,1.6522,1.6528,136300000.0
2005-02-10 07:41:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2005-02-10 07:42:00,1.6524,1.6531,1.6524,1.6525,136300000.0
2005-02-10 07:43:00,1.6524,1.6526,1.652,1.6523,136300000.0
2005-02-10 07:44:00,1.6524,1.6525,1.6511,1.652,136300000.0
2005-02-10 07:45:00,1.6522,1.6523,1.6517,1.6523,136300000.0
2005-02-10 07:46:00,1.6522,1.653,1.6518,1.6526,136300000.0
2005-02-10 07:47:00,1.6528,1.6528,1.6519,1.6519,136300000.0
2005-02-10 07:48:00,1.6516,1.652,1.651,1.652,136300000.0
2005-02-10 07:49:00,1.6522,1.6522,1.6518,1.6518,136300000.0
2005-02-10 07:50:00,1.6517,1.6523,1.6513,1.6514,136300000.0
2005-02-10 07:51:00,1.6515,1.652,1.6514,1.6517,136300000.0
2005-02-10 07:52:00,1.6516,1.6523,1.6514,1.6518,136300000.0
2005-02-10 07:53:00,1.6517,1.6525,1.6517,1.6524,136300000.0
2005-02-10 07:54:00,1.6523,1.6526,1.6522,1.6523,136300000.0
2005-02-10 07:55:00,1.6522,1.6523,1.652,1.6523,136300000.0
2005-02-10 07:56:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-02-10 07:57:00,1.6523,1.6523,1.652,1.652,136300000.0
2005-02-10 07:58:00,1.6522,1.6524,1.652,1.6524,136300000.0
2005-02-10 07:59:00,1.6525,1.6528,1.6523,1.6525,136300000.0
2005-02-10 08:00:00,1.6524,1.6524,1.6522,1.6524,136300000.0
2005-02-10 08:01:00,1.6523,1.6525,1.652,1.6522,136300000.0
2005-02-10 08:02:00,1.652,1.6522,1.6517,1.6518,136300000.0
2005-02-10 08:03:00,1.6517,1.652,1.6514,1.6518,136300000.0
2005-02-10 08:04:00,1.6519,1.6522,1.6518,1.6518,136300000.0
2005-02-10 08:05:00,1.6516,1.6516,1.6513,1.6513,136300000.0
2005-02-10 08:06:00,1.6514,1.6519,1.6513,1.6517,136300000.0
2005-02-10 08:07:00,1.6516,1.652,1.6508,1.6511,136300000.0
2005-02-10 08:08:00,1.6512,1.6513,1.651,1.6512,136300000.0
2005-02-10 08:09:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2005-02-10 08:10:00,1.6511,1.6514,1.6511,1.6513,136300000.0
2005-02-10 08:11:00,1.6508,1.6512,1.6503,1.651,136300000.0
2005-02-10 08:12:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2005-02-10 08:13:00,1.6508,1.6508,1.6504,1.6505,136300000.0
2005-02-10 08:14:00,1.6504,1.651,1.6501,1.6501,136300000.0
2005-02-10 08:15:00,1.65,1.6504,1.6494,1.65,136300000.0
2005-02-10 08:16:00,1.6503,1.6503,1.6499,1.6501,136300000.0
2005-02-10 08:17:00,1.6499,1.6502,1.6498,1.65,136300000.0
2005-02-10 08:18:00,1.6501,1.6501,1.6494,1.6495,136300000.0
2005-02-10 08:19:00,1.6494,1.6495,1.6485,1.6485,136300000.0
2005-02-10 08:20:00,1.6483,1.6492,1.648,1.6491,136300000.0
2005-02-10 08:21:00,1.649,1.649,1.6483,1.6487,136300000.0
2005-02-10 08:22:00,1.6485,1.6485,1.6477,1.6477,136300000.0
2005-02-10 08:23:00,1.6478,1.6484,1.6477,1.6483,136300000.0
2005-02-10 08:24:00,1.6484,1.6485,1.6477,1.6479,136300000.0
2005-02-10 08:25:00,1.6477,1.6477,1.646,1.6461,136300000.0
2005-02-10 08:26:00,1.6464,1.6467,1.6456,1.6464,136300000.0
2005-02-10 08:27:00,1.6458,1.6463,1.6454,1.6454,136300000.0
2005-02-10 08:28:00,1.6456,1.646,1.6445,1.645,136300000.0
2005-02-10 08:29:00,1.6449,1.6449,1.6435,1.6447,136300000.0
2005-02-10 08:30:00,1.6448,1.6448,1.6434,1.6434,136300000.0
2005-02-10 08:31:00,1.6436,1.6446,1.6432,1.6441,136300000.0
2005-02-10 08:32:00,1.6442,1.6444,1.6439,1.6441,136300000.0
2005-02-10 08:33:00,1.6444,1.6449,1.6442,1.6448,136300000.0
2005-02-10 08:34:00,1.6447,1.6456,1.6447,1.6449,136300000.0
2005-02-10 08:35:00,1.6448,1.6456,1.6448,1.6455,136300000.0
2005-02-10 08:36:00,1.6456,1.6456,1.6452,1.6452,136300000.0
2005-02-10 08:37:00,1.6454,1.6458,1.6453,1.6453,136300000.0
2005-02-10 08:38:00,1.6455,1.6455,1.6448,1.6448,136300000.0
2005-02-10 08:39:00,1.6452,1.6453,1.6446,1.6448,136300000.0
2005-02-10 08:40:00,1.6447,1.646,1.6447,1.6452,136300000.0
2005-02-10 08:41:00,1.6455,1.6461,1.6453,1.6459,136300000.0
2005-02-10 08:42:00,1.6458,1.6461,1.6455,1.6459,136300000.0
2005-02-10 08:43:00,1.646,1.646,1.6455,1.6457,136300000.0
2005-02-10 08:44:00,1.6456,1.646,1.6456,1.6458,136300000.0
2005-02-10 08:45:00,1.6458,1.646,1.6455,1.6459,136300000.0
2005-02-10 08:46:00,1.646,1.646,1.6457,1.6459,136300000.0
2005-02-10 08:47:00,1.6458,1.6461,1.6458,1.646,136300000.0
2005-02-10 08:48:00,1.6458,1.6459,1.6457,1.6457,136300000.0
2005-02-10 08:49:00,1.6459,1.6459,1.6452,1.6453,136300000.0
2005-02-10 08:50:00,1.6454,1.6456,1.6452,1.6455,136300000.0
2005-02-10 08:51:00,1.6456,1.6457,1.6453,1.6457,136300000.0
2005-02-10 08:52:00,1.6459,1.6459,1.6453,1.6453,136300000.0
2005-02-10 08:53:00,1.6452,1.6462,1.645,1.6462,136300000.0
2005-02-10 08:54:00,1.6459,1.6462,1.6454,1.6459,136300000.0
2005-02-10 08:55:00,1.6462,1.6466,1.646,1.646,136300000.0
2005-02-10 08:56:00,1.6459,1.6462,1.6458,1.6461,136300000.0
2005-02-10 08:57:00,1.646,1.6464,1.6459,1.6462,136300000.0
2005-02-10 08:58:00,1.6461,1.6463,1.646,1.6461,136300000.0
2005-02-10 08:59:00,1.6458,1.6465,1.6458,1.6462,136300000.0
2005-02-10 09:00:00,1.6465,1.6465,1.646,1.6462,136300000.0
2005-02-10 09:01:00,1.6466,1.6466,1.6459,1.6459,136300000.0
2005-02-10 09:02:00,1.6457,1.6463,1.6455,1.6463,136300000.0
2005-02-10 09:03:00,1.6464,1.6467,1.6463,1.6465,136300000.0
2005-02-10 09:04:00,1.6464,1.6469,1.6464,1.6468,136300000.0
2005-02-10 09:05:00,1.6467,1.6468,1.6464,1.6466,136300000.0
2005-02-10 09:06:00,1.6465,1.6466,1.6462,1.6465,136300000.0
2005-02-10 09:07:00,1.6466,1.6466,1.6463,1.6465,136300000.0
2005-02-10 09:08:00,1.6466,1.6466,1.6463,1.6465,136300000.0
2005-02-10 09:09:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2005-02-10 09:10:00,1.6468,1.6468,1.6464,1.6465,136300000.0
2005-02-10 09:11:00,1.6468,1.647,1.6465,1.647,136300000.0
2005-02-10 09:12:00,1.6469,1.647,1.6467,1.6469,136300000.0
2005-02-10 09:13:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-02-10 09:14:00,1.6469,1.6472,1.6469,1.647,136300000.0
2005-02-10 09:15:00,1.6469,1.6478,1.6469,1.6474,136300000.0
2005-02-10 09:16:00,1.6473,1.6474,1.6467,1.6469,136300000.0
2005-02-10 09:17:00,1.6468,1.647,1.6467,1.6468,136300000.0
2005-02-10 09:18:00,1.6467,1.647,1.6466,1.647,136300000.0
2005-02-10 09:19:00,1.6471,1.6471,1.6465,1.6466,136300000.0
2005-02-10 09:20:00,1.6468,1.647,1.6465,1.6465,136300000.0
2005-02-10 09:21:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2005-02-10 09:22:00,1.6463,1.6464,1.6458,1.6458,136300000.0
2005-02-10 09:23:00,1.6459,1.6464,1.6459,1.6461,136300000.0
2005-02-10 09:24:00,1.6462,1.6465,1.646,1.646,136300000.0
2005-02-10 09:25:00,1.6459,1.646,1.6458,1.646,136300000.0
2005-02-10 09:26:00,1.6461,1.6465,1.646,1.6461,136300000.0
2005-02-10 09:27:00,1.646,1.6463,1.6459,1.646,136300000.0
2005-02-10 09:28:00,1.6461,1.6462,1.646,1.6461,136300000.0
2005-02-10 09:29:00,1.6463,1.6465,1.646,1.6463,136300000.0
2005-02-10 09:30:00,1.6465,1.6465,1.6457,1.6462,136300000.0
2005-02-10 09:31:00,1.6463,1.6463,1.6459,1.6462,136300000.0
2005-02-10 09:32:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2005-02-10 09:33:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2005-02-10 09:34:00,1.6464,1.6465,1.6462,1.6465,136300000.0
2005-02-10 09:35:00,1.6466,1.6468,1.6459,1.6465,136300000.0
2005-02-10 09:36:00,1.6466,1.6471,1.6466,1.647,136300000.0
2005-02-10 09:37:00,1.6469,1.647,1.6467,1.6469,136300000.0
2005-02-10 09:38:00,1.6467,1.6473,1.6467,1.6472,136300000.0
2005-02-10 09:39:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-02-10 09:40:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-02-10 09:41:00,1.6474,1.6477,1.6474,1.6476,136300000.0
2005-02-10 09:42:00,1.6477,1.6478,1.6474,1.6478,136300000.0
2005-02-10 09:43:00,1.6476,1.6478,1.6474,1.6476,136300000.0
2005-02-10 09:44:00,1.6477,1.6479,1.6475,1.6476,136300000.0
2005-02-10 09:45:00,1.6477,1.6479,1.6474,1.6478,136300000.0
2005-02-10 09:46:00,1.6477,1.6477,1.6474,1.6474,136300000.0
2005-02-10 09:47:00,1.6475,1.6476,1.6474,1.6476,136300000.0
2005-02-10 09:48:00,1.6479,1.6482,1.6478,1.6482,136300000.0
2005-02-10 09:49:00,1.6481,1.6485,1.6481,1.6482,136300000.0
2005-02-10 09:50:00,1.6483,1.6488,1.6483,1.6484,136300000.0
2005-02-10 09:51:00,1.6485,1.6487,1.6482,1.6487,136300000.0
2005-02-10 09:52:00,1.6485,1.6487,1.6484,1.6484,136300000.0
2005-02-10 09:53:00,1.648,1.6482,1.6471,1.6472,136300000.0
2005-02-10 09:54:00,1.6471,1.6476,1.6471,1.6472,136300000.0
2005-02-10 09:55:00,1.6473,1.6475,1.6472,1.6474,136300000.0
2005-02-10 09:56:00,1.6475,1.6478,1.6471,1.6471,136300000.0
2005-02-10 09:57:00,1.6472,1.6476,1.647,1.6474,136300000.0
2005-02-10 09:58:00,1.6473,1.6478,1.6472,1.6477,136300000.0
2005-02-10 09:59:00,1.6473,1.6476,1.6473,1.6475,136300000.0
2005-02-10 10:00:00,1.6477,1.6477,1.6472,1.6472,136300000.0
2005-02-10 10:01:00,1.647,1.6473,1.6469,1.6472,136300000.0
2005-02-10 10:02:00,1.647,1.6477,1.6469,1.6469,136300000.0
2005-02-10 10:03:00,1.647,1.6473,1.6468,1.6472,136300000.0
2005-02-10 10:04:00,1.6473,1.6478,1.6472,1.6477,136300000.0
2005-02-10 10:05:00,1.6478,1.6478,1.6473,1.6475,136300000.0
2005-02-10 10:06:00,1.6476,1.6476,1.6472,1.6472,136300000.0
2005-02-10 10:07:00,1.6473,1.6476,1.6473,1.6474,136300000.0
2005-02-10 10:08:00,1.6475,1.6476,1.6474,1.6474,136300000.0
2005-02-10 10:09:00,1.6475,1.6476,1.6472,1.6473,136300000.0
2005-02-10 10:10:00,1.6474,1.6476,1.6473,1.6474,136300000.0
2005-02-10 10:11:00,1.6472,1.6476,1.6472,1.6476,136300000.0
2005-02-10 10:12:00,1.6475,1.6479,1.6474,1.6479,136300000.0
2005-02-10 10:13:00,1.6477,1.6477,1.6473,1.6475,136300000.0
2005-02-10 10:14:00,1.6474,1.6476,1.6472,1.6474,136300000.0
2005-02-10 10:15:00,1.6473,1.6478,1.6473,1.6475,136300000.0
2005-02-10 10:16:00,1.6476,1.6476,1.6472,1.6474,136300000.0
2005-02-10 10:17:00,1.6473,1.6474,1.6469,1.6472,136300000.0
2005-02-10 10:18:00,1.6474,1.6474,1.6469,1.6471,136300000.0
2005-02-10 10:19:00,1.647,1.6473,1.6467,1.647,136300000.0
2005-02-10 10:20:00,1.6471,1.6474,1.647,1.647,136300000.0
2005-02-10 10:21:00,1.6471,1.6474,1.647,1.6473,136300000.0
2005-02-10 10:22:00,1.6472,1.6476,1.6471,1.6472,136300000.0
2005-02-10 10:23:00,1.6473,1.6479,1.6473,1.6476,136300000.0
2005-02-10 10:24:00,1.6477,1.6485,1.6476,1.648,136300000.0
2005-02-10 10:25:00,1.6479,1.648,1.6479,1.648,136300000.0
2005-02-10 10:26:00,1.6482,1.6482,1.6479,1.648,136300000.0
2005-02-10 10:27:00,1.6482,1.6483,1.6479,1.648,136300000.0
2005-02-10 10:28:00,1.6477,1.648,1.6473,1.6477,136300000.0
2005-02-10 10:29:00,1.6475,1.6476,1.6472,1.6472,136300000.0
2005-02-10 10:30:00,1.6474,1.6474,1.6468,1.6468,136300000.0
2005-02-10 10:31:00,1.6469,1.6472,1.6468,1.6472,136300000.0
2005-02-10 10:32:00,1.6471,1.6474,1.6471,1.6473,136300000.0
2005-02-10 10:33:00,1.6472,1.6478,1.6472,1.6474,136300000.0
2005-02-10 10:34:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2005-02-10 10:35:00,1.6475,1.6475,1.6468,1.6471,136300000.0
2005-02-10 10:36:00,1.6473,1.6481,1.6467,1.648,136300000.0
2005-02-10 10:37:00,1.6479,1.6479,1.6471,1.6473,136300000.0
2005-02-10 10:38:00,1.6474,1.6474,1.6467,1.6467,136300000.0
2005-02-10 10:39:00,1.6468,1.6477,1.6468,1.6477,136300000.0
2005-02-10 10:40:00,1.6479,1.6482,1.6474,1.6475,136300000.0
2005-02-10 10:41:00,1.6474,1.6475,1.6471,1.6473,136300000.0
2005-02-10 10:42:00,1.6474,1.6479,1.6473,1.6476,136300000.0
2005-02-10 10:43:00,1.6477,1.6479,1.6474,1.6474,136300000.0
2005-02-10 10:44:00,1.6477,1.6481,1.6477,1.6479,136300000.0
2005-02-10 10:45:00,1.648,1.6483,1.6476,1.6481,136300000.0
2005-02-10 10:46:00,1.6482,1.6483,1.6479,1.6479,136300000.0
2005-02-10 10:47:00,1.6478,1.6481,1.6471,1.6471,136300000.0
2005-02-10 10:48:00,1.6472,1.6476,1.6471,1.6471,136300000.0
2005-02-10 10:49:00,1.6473,1.6479,1.6472,1.6477,136300000.0
2005-02-10 10:50:00,1.6479,1.6481,1.6477,1.6477,136300000.0
2005-02-10 10:51:00,1.6478,1.648,1.6475,1.6479,136300000.0
2005-02-10 10:52:00,1.648,1.648,1.6475,1.6476,136300000.0
2005-02-10 10:53:00,1.6477,1.6478,1.6473,1.6474,136300000.0
2005-02-10 10:54:00,1.6475,1.6476,1.6474,1.6476,136300000.0
2005-02-10 10:55:00,1.6474,1.6477,1.6473,1.6475,136300000.0
2005-02-10 10:56:00,1.6474,1.6478,1.6474,1.6474,136300000.0
2005-02-10 10:57:00,1.6475,1.6478,1.6474,1.6475,136300000.0
2005-02-10 10:58:00,1.6478,1.6481,1.6471,1.6471,136300000.0
2005-02-10 10:59:00,1.6469,1.6475,1.6469,1.6474,136300000.0
2005-02-10 11:00:00,1.6473,1.6475,1.6466,1.6467,136300000.0
2005-02-10 11:01:00,1.6468,1.6469,1.6464,1.6464,136300000.0
2005-02-10 11:02:00,1.6463,1.6467,1.646,1.6462,136300000.0
2005-02-10 11:03:00,1.6463,1.6466,1.6463,1.6464,136300000.0
2005-02-10 11:04:00,1.6465,1.6466,1.6463,1.6463,136300000.0
2005-02-10 11:05:00,1.6466,1.6466,1.6462,1.6462,136300000.0
2005-02-10 11:06:00,1.6463,1.6468,1.6462,1.6465,136300000.0
2005-02-10 11:07:00,1.6466,1.6466,1.6464,1.6466,136300000.0
2005-02-10 11:08:00,1.6468,1.6468,1.6464,1.6464,136300000.0
2005-02-10 11:09:00,1.6466,1.6475,1.6465,1.6473,136300000.0
2005-02-10 11:10:00,1.6472,1.6473,1.6468,1.6469,136300000.0
2005-02-10 11:11:00,1.647,1.6471,1.6469,1.647,136300000.0
2005-02-10 11:12:00,1.6468,1.6472,1.6467,1.6472,136300000.0
2005-02-10 11:13:00,1.6471,1.6471,1.6469,1.647,136300000.0
2005-02-10 11:14:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-02-10 11:15:00,1.6471,1.6471,1.647,1.647,136300000.0
2005-02-10 11:16:00,1.6469,1.6471,1.6469,1.647,136300000.0
2005-02-10 11:17:00,1.6471,1.6471,1.6463,1.6468,136300000.0
2005-02-10 11:18:00,1.6467,1.6467,1.6457,1.6463,136300000.0
2005-02-10 11:19:00,1.6462,1.6462,1.6459,1.6461,136300000.0
2005-02-10 11:20:00,1.646,1.6463,1.6458,1.646,136300000.0
2005-02-10 11:21:00,1.6459,1.646,1.6458,1.6459,136300000.0
2005-02-10 11:22:00,1.646,1.6461,1.6459,1.6461,136300000.0
2005-02-10 11:23:00,1.646,1.646,1.6458,1.646,136300000.0
2005-02-10 11:24:00,1.6459,1.6461,1.6457,1.6461,136300000.0
2005-02-10 11:25:00,1.6463,1.6463,1.6457,1.6458,136300000.0
2005-02-10 11:26:00,1.6459,1.6464,1.6459,1.6464,136300000.0
2005-02-10 11:27:00,1.6465,1.6465,1.6458,1.6463,136300000.0
2005-02-10 11:28:00,1.6465,1.6465,1.646,1.6464,136300000.0
2005-02-10 11:29:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2005-02-10 11:30:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2005-02-10 11:31:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-02-10 11:32:00,1.6464,1.6468,1.6464,1.6464,136300000.0
2005-02-10 11:33:00,1.6466,1.6467,1.6466,1.6466,136300000.0
2005-02-10 11:34:00,1.6467,1.6467,1.6462,1.6463,136300000.0
2005-02-10 11:35:00,1.6464,1.6466,1.6464,1.6464,136300000.0
2005-02-10 11:36:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-02-10 11:37:00,1.6464,1.6464,1.6457,1.646,136300000.0
2005-02-10 11:38:00,1.6461,1.6466,1.6461,1.6466,136300000.0
2005-02-10 11:39:00,1.6467,1.6472,1.6466,1.6471,136300000.0
2005-02-10 11:40:00,1.6472,1.6474,1.647,1.647,136300000.0
2005-02-10 11:41:00,1.6471,1.6475,1.6468,1.647,136300000.0
2005-02-10 11:42:00,1.6471,1.6473,1.647,1.6472,136300000.0
2005-02-10 11:43:00,1.6473,1.6474,1.6472,1.6473,136300000.0
2005-02-10 11:44:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-02-10 11:45:00,1.6472,1.6473,1.6469,1.6472,136300000.0
2005-02-10 11:46:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2005-02-10 11:47:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2005-02-10 11:48:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2005-02-10 11:49:00,1.6473,1.6478,1.6473,1.6476,136300000.0
2005-02-10 11:50:00,1.6477,1.6479,1.6471,1.6477,136300000.0
2005-02-10 11:51:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-02-10 11:52:00,1.6476,1.6476,1.6472,1.6473,136300000.0
2005-02-10 11:53:00,1.6472,1.6474,1.6471,1.6472,136300000.0
2005-02-10 11:54:00,1.647,1.6478,1.647,1.6478,136300000.0
2005-02-10 11:55:00,1.6482,1.6482,1.6476,1.6482,136300000.0
2005-02-10 11:56:00,1.6484,1.6489,1.6484,1.6489,136300000.0
2005-02-10 11:57:00,1.6487,1.6492,1.6485,1.6485,136300000.0
2005-02-10 11:58:00,1.6486,1.6488,1.6484,1.6488,136300000.0
2005-02-10 11:59:00,1.6487,1.65,1.6487,1.6499,136300000.0
2005-02-10 12:00:00,1.65,1.6503,1.6495,1.6496,136300000.0
2005-02-10 12:01:00,1.6495,1.6498,1.6492,1.6496,136300000.0
2005-02-10 12:02:00,1.6495,1.6495,1.6491,1.6494,136300000.0
2005-02-10 12:03:00,1.6493,1.6494,1.6491,1.6492,136300000.0
2005-02-10 12:04:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2005-02-10 12:05:00,1.6495,1.6497,1.649,1.6492,136300000.0
2005-02-10 12:06:00,1.649,1.6497,1.649,1.6494,136300000.0
2005-02-10 12:07:00,1.6495,1.6496,1.6489,1.6489,136300000.0
2005-02-10 12:08:00,1.649,1.649,1.6489,1.649,136300000.0
2005-02-10 12:09:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2005-02-10 12:10:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2005-02-10 12:11:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2005-02-10 12:12:00,1.6486,1.6489,1.6483,1.6486,136300000.0
2005-02-10 12:13:00,1.6485,1.6489,1.6484,1.6488,136300000.0
2005-02-10 12:14:00,1.6486,1.6487,1.6485,1.6487,136300000.0
2005-02-10 12:15:00,1.6488,1.6493,1.6487,1.6492,136300000.0
2005-02-10 12:16:00,1.6491,1.6493,1.6488,1.6491,136300000.0
2005-02-10 12:17:00,1.649,1.6492,1.6489,1.649,136300000.0
2005-02-10 12:18:00,1.6494,1.6497,1.6493,1.6493,136300000.0
2005-02-10 12:19:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2005-02-10 12:20:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2005-02-10 12:21:00,1.6497,1.6497,1.6491,1.6492,136300000.0
2005-02-10 12:22:00,1.6491,1.6494,1.6489,1.649,136300000.0
2005-02-10 12:23:00,1.6493,1.6493,1.6487,1.6489,136300000.0
2005-02-10 12:24:00,1.6488,1.6488,1.6485,1.6487,136300000.0
2005-02-10 12:25:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2005-02-10 12:26:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2005-02-10 12:27:00,1.6487,1.6491,1.6486,1.649,136300000.0
2005-02-10 12:28:00,1.6489,1.6491,1.6487,1.6489,136300000.0
2005-02-10 12:29:00,1.649,1.6491,1.6489,1.6489,136300000.0
2005-02-10 12:30:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-02-10 12:31:00,1.6489,1.6489,1.6486,1.6488,136300000.0
2005-02-10 12:32:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-02-10 12:33:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2005-02-10 12:35:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-02-10 12:37:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2005-02-10 12:38:00,1.6485,1.6488,1.6485,1.6487,136300000.0
2005-02-10 12:39:00,1.6488,1.649,1.6488,1.6489,136300000.0
2005-02-10 12:40:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2005-02-10 12:41:00,1.649,1.6497,1.6489,1.6496,136300000.0
2005-02-10 12:42:00,1.6492,1.6496,1.6489,1.6494,136300000.0
2005-02-10 12:43:00,1.6493,1.6494,1.6491,1.6493,136300000.0
2005-02-10 12:44:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2005-02-10 12:45:00,1.649,1.6492,1.6489,1.6489,136300000.0
2005-02-10 12:46:00,1.6488,1.6489,1.6485,1.6486,136300000.0
2005-02-10 12:47:00,1.6485,1.6487,1.6483,1.6485,136300000.0
2005-02-10 12:48:00,1.6487,1.649,1.6485,1.6485,136300000.0
2005-02-10 12:49:00,1.6484,1.6485,1.6482,1.6483,136300000.0
2005-02-10 12:50:00,1.6482,1.6483,1.648,1.648,136300000.0
2005-02-10 12:51:00,1.6481,1.6482,1.6478,1.6481,136300000.0
2005-02-10 12:52:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2005-02-10 12:53:00,1.6483,1.6486,1.6482,1.6485,136300000.0
2005-02-10 12:54:00,1.6484,1.6489,1.6482,1.6488,136300000.0
2005-02-10 12:55:00,1.649,1.649,1.6485,1.6487,136300000.0
2005-02-10 12:56:00,1.6486,1.6488,1.6485,1.6487,136300000.0
2005-02-10 12:57:00,1.6484,1.6487,1.6478,1.6479,136300000.0
2005-02-10 12:58:00,1.648,1.6481,1.6478,1.6481,136300000.0
2005-02-10 12:59:00,1.6482,1.6485,1.6481,1.6484,136300000.0
2005-02-10 13:00:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2005-02-10 13:01:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2005-02-10 13:02:00,1.6486,1.6486,1.6479,1.6479,136300000.0
2005-02-10 13:03:00,1.6481,1.6486,1.6477,1.6486,136300000.0
2005-02-10 13:04:00,1.6483,1.6486,1.6479,1.6486,136300000.0
2005-02-10 13:05:00,1.6484,1.6487,1.6482,1.6486,136300000.0
2005-02-10 13:06:00,1.6487,1.649,1.6485,1.6485,136300000.0
2005-02-10 13:07:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2005-02-10 13:08:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-02-10 13:09:00,1.6482,1.6488,1.6481,1.6485,136300000.0
2005-02-10 13:10:00,1.6484,1.6485,1.648,1.6484,136300000.0
2005-02-10 13:11:00,1.6481,1.6484,1.6477,1.648,136300000.0
2005-02-10 13:12:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2005-02-10 13:13:00,1.6481,1.6482,1.6479,1.648,136300000.0
2005-02-10 13:14:00,1.6479,1.6485,1.6478,1.6483,136300000.0
2005-02-10 13:15:00,1.6481,1.6485,1.648,1.6485,136300000.0
2005-02-10 13:16:00,1.6486,1.6487,1.6485,1.6486,136300000.0
2005-02-10 13:17:00,1.6487,1.6487,1.6483,1.6485,136300000.0
2005-02-10 13:18:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2005-02-10 13:19:00,1.6485,1.6487,1.6483,1.6483,136300000.0
2005-02-10 13:20:00,1.6484,1.6492,1.6484,1.6485,136300000.0
2005-02-10 13:21:00,1.6486,1.6487,1.6478,1.6478,136300000.0
2005-02-10 13:22:00,1.6476,1.6482,1.6473,1.6476,136300000.0
2005-02-10 13:23:00,1.6474,1.6476,1.647,1.647,136300000.0
2005-02-10 13:25:00,1.6468,1.6474,1.6468,1.6472,136300000.0
2005-02-10 13:26:00,1.6473,1.6475,1.6471,1.6472,136300000.0
2005-02-10 13:27:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2005-02-10 13:28:00,1.6476,1.6476,1.6474,1.6475,136300000.0
2005-02-10 13:29:00,1.6474,1.6474,1.6472,1.6473,136300000.0
2005-02-10 13:30:00,1.6472,1.6474,1.6469,1.6474,136300000.0
2005-02-10 13:31:00,1.6475,1.6475,1.6472,1.6475,136300000.0
2005-02-10 13:32:00,1.6476,1.6479,1.6474,1.6479,136300000.0
2005-02-10 13:33:00,1.6478,1.6478,1.6469,1.6469,136300000.0
2005-02-10 13:34:00,1.647,1.6473,1.6461,1.6461,136300000.0
2005-02-10 13:35:00,1.6458,1.6462,1.6456,1.6459,136300000.0
2005-02-10 13:36:00,1.646,1.6466,1.646,1.6463,136300000.0
2005-02-10 13:37:00,1.6462,1.6466,1.6462,1.6463,136300000.0
2005-02-10 13:38:00,1.6462,1.6462,1.6457,1.646,136300000.0
2005-02-10 13:39:00,1.6461,1.6468,1.6461,1.6467,136300000.0
2005-02-10 13:40:00,1.6466,1.6468,1.6463,1.6466,136300000.0
2005-02-10 13:41:00,1.6467,1.647,1.6464,1.6469,136300000.0
2005-02-10 13:42:00,1.6468,1.6469,1.6464,1.6464,136300000.0
2005-02-10 13:43:00,1.6467,1.6468,1.6463,1.6467,136300000.0
2005-02-10 13:44:00,1.6463,1.6471,1.6461,1.6471,136300000.0
2005-02-10 13:45:00,1.6472,1.6476,1.6469,1.6474,136300000.0
2005-02-10 13:46:00,1.6477,1.6477,1.6472,1.6473,136300000.0
2005-02-10 13:49:00,1.647,1.6472,1.6465,1.647,136300000.0
2005-02-10 13:50:00,1.6472,1.6474,1.647,1.6472,136300000.0
2005-02-10 13:51:00,1.647,1.6472,1.6466,1.6469,136300000.0
2005-02-10 13:52:00,1.6468,1.6469,1.6462,1.6464,136300000.0
2005-02-10 13:53:00,1.6465,1.6465,1.6461,1.6464,136300000.0
2005-02-10 13:54:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2005-02-10 13:55:00,1.6468,1.6468,1.6466,1.6468,136300000.0
2005-02-10 13:56:00,1.6466,1.6466,1.6462,1.6465,136300000.0
2005-02-10 13:57:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2005-02-10 13:58:00,1.6464,1.6472,1.6464,1.647,136300000.0
2005-02-10 13:59:00,1.6469,1.647,1.6466,1.6467,136300000.0
2005-02-10 14:00:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2005-02-10 14:01:00,1.6466,1.647,1.646,1.6463,136300000.0
2005-02-10 14:02:00,1.6465,1.6467,1.6464,1.6467,136300000.0
2005-02-10 14:03:00,1.6468,1.6471,1.6467,1.6467,136300000.0
2005-02-10 14:04:00,1.6469,1.6471,1.6468,1.6471,136300000.0
2005-02-10 14:05:00,1.647,1.6472,1.6467,1.6472,136300000.0
2005-02-10 14:06:00,1.6471,1.6474,1.6471,1.6472,136300000.0
2005-02-10 14:07:00,1.6473,1.6473,1.6467,1.6467,136300000.0
2005-02-10 14:08:00,1.6466,1.6468,1.6462,1.6466,136300000.0
2005-02-10 14:09:00,1.6467,1.6468,1.6464,1.6465,136300000.0
2005-02-10 14:10:00,1.6466,1.647,1.6465,1.6467,136300000.0
2005-02-10 14:11:00,1.6466,1.6468,1.6454,1.6455,136300000.0
2005-02-10 14:12:00,1.6456,1.6467,1.6456,1.6464,136300000.0
2005-02-10 14:13:00,1.6465,1.6469,1.6464,1.6467,136300000.0
2005-02-10 14:14:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2005-02-10 14:15:00,1.6465,1.6467,1.646,1.6464,136300000.0
2005-02-10 14:16:00,1.6454,1.6461,1.6453,1.6454,136300000.0
2005-02-10 14:17:00,1.6453,1.6454,1.6439,1.645,136300000.0
2005-02-10 14:18:00,1.6451,1.6456,1.6451,1.6452,136300000.0
2005-02-10 14:19:00,1.6455,1.6455,1.6452,1.6454,136300000.0
2005-02-10 14:20:00,1.6453,1.6455,1.645,1.6455,136300000.0
2005-02-10 14:21:00,1.6453,1.6456,1.6447,1.645,136300000.0
2005-02-10 14:22:00,1.6451,1.6451,1.6441,1.6445,136300000.0
2005-02-10 14:23:00,1.6446,1.6448,1.6442,1.6444,136300000.0
2005-02-10 14:24:00,1.6446,1.645,1.6443,1.645,136300000.0
2005-02-10 14:25:00,1.6452,1.6464,1.6451,1.6464,136300000.0
2005-02-10 14:26:00,1.6463,1.6465,1.6461,1.6465,136300000.0
2005-02-10 14:27:00,1.6461,1.6466,1.6455,1.6458,136300000.0
2005-02-10 14:28:00,1.6461,1.6461,1.6455,1.6456,136300000.0
2005-02-10 14:29:00,1.6455,1.6455,1.6447,1.6452,136300000.0
2005-02-10 14:30:00,1.6454,1.6467,1.6432,1.6459,136300000.0
2005-02-10 14:31:00,1.6461,1.6461,1.6439,1.6439,136300000.0
2005-02-10 14:32:00,1.6437,1.6439,1.6418,1.643,136300000.0
2005-02-10 14:33:00,1.6431,1.6442,1.6431,1.6437,136300000.0
2005-02-10 14:34:00,1.6439,1.6451,1.6437,1.645,136300000.0
2005-02-10 14:35:00,1.6449,1.646,1.6449,1.6453,136300000.0
2005-02-10 14:36:00,1.6452,1.6456,1.6447,1.645,136300000.0
2005-02-10 14:37:00,1.6451,1.646,1.645,1.6457,136300000.0
2005-02-10 14:38:00,1.6455,1.6464,1.6452,1.6457,136300000.0
2005-02-10 14:39:00,1.6458,1.6467,1.6452,1.6461,136300000.0
2005-02-10 14:40:00,1.646,1.6465,1.6457,1.6464,136300000.0
2005-02-10 14:41:00,1.6463,1.6472,1.6461,1.6462,136300000.0
2005-02-10 14:42:00,1.6464,1.6469,1.6464,1.6466,136300000.0
2005-02-10 14:43:00,1.6467,1.6474,1.6467,1.647,136300000.0
2005-02-10 14:44:00,1.6471,1.6472,1.6465,1.6467,136300000.0
2005-02-10 14:45:00,1.6464,1.6474,1.6464,1.6474,136300000.0
2005-02-10 14:46:00,1.6473,1.6473,1.6465,1.6465,136300000.0
2005-02-10 14:47:00,1.6466,1.6473,1.6465,1.6468,136300000.0
2005-02-10 14:48:00,1.6466,1.6475,1.6465,1.6469,136300000.0
2005-02-10 14:49:00,1.6467,1.6471,1.6463,1.6468,136300000.0
2005-02-10 14:50:00,1.6469,1.6469,1.646,1.6463,136300000.0
2005-02-10 14:51:00,1.6462,1.6463,1.6458,1.6462,136300000.0
2005-02-10 14:52:00,1.6463,1.647,1.6462,1.6464,136300000.0
2005-02-10 14:53:00,1.6463,1.6465,1.6459,1.6463,136300000.0
2005-02-10 14:54:00,1.6462,1.6465,1.6458,1.6461,136300000.0
2005-02-10 14:55:00,1.6463,1.6463,1.6454,1.6456,136300000.0
2005-02-10 14:56:00,1.6458,1.6464,1.6452,1.6454,136300000.0
2005-02-10 14:57:00,1.6455,1.6465,1.6453,1.6458,136300000.0
2005-02-10 14:58:00,1.6459,1.6464,1.6454,1.6463,136300000.0
2005-02-10 14:59:00,1.6466,1.6466,1.6453,1.6461,136300000.0
2005-02-10 15:00:00,1.6458,1.6465,1.6456,1.6464,136300000.0
2005-02-10 15:01:00,1.6463,1.6469,1.6461,1.6465,136300000.0
2005-02-10 15:02:00,1.6469,1.6472,1.6465,1.6472,136300000.0
2005-02-10 15:03:00,1.6473,1.6473,1.6468,1.6472,136300000.0
2005-02-10 15:04:00,1.6471,1.6474,1.6466,1.6468,136300000.0
2005-02-10 15:05:00,1.6469,1.6475,1.6468,1.6475,136300000.0
2005-02-10 15:06:00,1.6476,1.6476,1.6466,1.6467,136300000.0
2005-02-10 15:07:00,1.6469,1.6474,1.6467,1.6474,136300000.0
2005-02-10 15:08:00,1.6477,1.6484,1.6468,1.6472,136300000.0
2005-02-10 15:09:00,1.6473,1.648,1.6465,1.647,136300000.0
2005-02-10 15:10:00,1.6468,1.6472,1.6459,1.6467,136300000.0
2005-02-10 15:11:00,1.6466,1.6471,1.6462,1.6464,136300000.0
2005-02-10 15:12:00,1.6465,1.6468,1.6447,1.6449,136300000.0
2005-02-10 15:13:00,1.6454,1.6456,1.6446,1.6451,136300000.0
2005-02-10 15:14:00,1.6453,1.6453,1.644,1.6449,136300000.0
2005-02-10 15:15:00,1.645,1.6452,1.6441,1.6448,136300000.0
2005-02-10 15:16:00,1.6446,1.6449,1.6439,1.6448,136300000.0
2005-02-10 15:17:00,1.6447,1.6448,1.6442,1.6443,136300000.0
2005-02-10 15:18:00,1.6442,1.6447,1.6433,1.644,136300000.0
2005-02-10 15:19:00,1.6438,1.6449,1.6434,1.6442,136300000.0
2005-02-10 15:20:00,1.6443,1.6448,1.6439,1.644,136300000.0
2005-02-10 15:21:00,1.6439,1.6447,1.6438,1.6445,136300000.0
2005-02-10 15:22:00,1.6444,1.6455,1.6443,1.6452,136300000.0
2005-02-10 15:23:00,1.6451,1.6453,1.6444,1.6451,136300000.0
2005-02-10 15:24:00,1.6453,1.6458,1.6451,1.6453,136300000.0
2005-02-10 15:25:00,1.6452,1.6455,1.645,1.6452,136300000.0
2005-02-10 15:26:00,1.6453,1.6458,1.6452,1.6457,136300000.0
2005-02-10 15:27:00,1.6458,1.6459,1.6452,1.6459,136300000.0
2005-02-10 15:28:00,1.6458,1.6463,1.6453,1.6463,136300000.0
2005-02-10 15:29:00,1.646,1.6464,1.6453,1.6458,136300000.0
2005-02-10 15:30:00,1.6457,1.6466,1.6456,1.6461,136300000.0
2005-02-10 15:31:00,1.646,1.6469,1.6457,1.6467,136300000.0
2005-02-10 15:32:00,1.6465,1.6475,1.6458,1.6472,136300000.0
2005-02-10 15:33:00,1.647,1.6481,1.6469,1.6479,136300000.0
2005-02-10 15:34:00,1.6478,1.6482,1.6476,1.6481,136300000.0
2005-02-10 15:35:00,1.648,1.6483,1.6476,1.6479,136300000.0
2005-02-10 15:36:00,1.648,1.6484,1.6476,1.648,136300000.0
2005-02-10 15:37:00,1.6479,1.6485,1.6475,1.6485,136300000.0
2005-02-10 15:38:00,1.6484,1.6487,1.6477,1.648,136300000.0
2005-02-10 15:39:00,1.6482,1.6484,1.6478,1.6481,136300000.0
2005-02-10 15:40:00,1.648,1.6486,1.6478,1.6484,136300000.0
2005-02-10 15:41:00,1.6486,1.6494,1.6486,1.6493,136300000.0
2005-02-10 15:42:00,1.6492,1.6499,1.6483,1.6499,136300000.0
2005-02-10 15:43:00,1.65,1.6501,1.6495,1.6495,136300000.0
2005-02-10 15:44:00,1.6494,1.6498,1.6491,1.6495,136300000.0
2005-02-10 15:45:00,1.6494,1.6496,1.6489,1.649,136300000.0
2005-02-10 15:46:00,1.6491,1.6496,1.6489,1.6494,136300000.0
2005-02-10 15:47:00,1.6492,1.6493,1.6491,1.6491,136300000.0
2005-02-10 15:48:00,1.6496,1.6496,1.6484,1.6489,136300000.0
2005-02-10 15:49:00,1.6488,1.6488,1.6479,1.6488,136300000.0
2005-02-10 15:50:00,1.6487,1.6493,1.6484,1.6487,136300000.0
2005-02-10 15:51:00,1.6488,1.6493,1.6487,1.649,136300000.0
2005-02-10 15:52:00,1.6492,1.6495,1.6487,1.6491,136300000.0
2005-02-10 15:53:00,1.6492,1.6502,1.6483,1.6497,136300000.0
2005-02-10 15:54:00,1.6496,1.6502,1.6494,1.6496,136300000.0
2005-02-10 15:55:00,1.6499,1.6506,1.6497,1.6504,136300000.0
2005-02-10 15:56:00,1.6507,1.6509,1.6501,1.6508,136300000.0
2005-02-10 15:57:00,1.6505,1.6508,1.6499,1.6499,136300000.0
2005-02-10 15:58:00,1.6504,1.6507,1.6493,1.6497,136300000.0
2005-02-10 15:59:00,1.6494,1.6505,1.6494,1.6501,136300000.0
2005-02-10 16:00:00,1.6503,1.651,1.6501,1.6506,136300000.0
2005-02-10 16:01:00,1.6507,1.6514,1.6501,1.6511,136300000.0
2005-02-10 16:02:00,1.651,1.6526,1.651,1.6516,136300000.0
2005-02-10 16:03:00,1.6515,1.6524,1.6509,1.652,136300000.0
2005-02-10 16:04:00,1.6521,1.6531,1.6517,1.6531,136300000.0
2005-02-10 16:05:00,1.6527,1.6532,1.6523,1.6524,136300000.0
2005-02-10 16:06:00,1.6523,1.6526,1.6519,1.6519,136300000.0
2005-02-10 16:07:00,1.6518,1.652,1.651,1.6511,136300000.0
2005-02-10 16:08:00,1.6514,1.6518,1.651,1.6512,136300000.0
2005-02-10 16:09:00,1.6514,1.6517,1.6509,1.6517,136300000.0
2005-02-10 16:10:00,1.6516,1.6523,1.6515,1.6523,136300000.0
2005-02-10 16:11:00,1.6524,1.6529,1.6518,1.6521,136300000.0
2005-02-10 16:12:00,1.6519,1.6527,1.6518,1.6524,136300000.0
2005-02-10 16:13:00,1.6525,1.6526,1.6519,1.6522,136300000.0
2005-02-10 16:14:00,1.6524,1.6526,1.652,1.6525,136300000.0
2005-02-10 16:15:00,1.6524,1.6526,1.652,1.6522,136300000.0
2005-02-10 16:16:00,1.6523,1.6528,1.6517,1.6517,136300000.0
2005-02-10 16:17:00,1.6516,1.6518,1.6514,1.6515,136300000.0
2005-02-10 16:18:00,1.6516,1.6526,1.6514,1.6523,136300000.0
2005-02-10 16:19:00,1.6524,1.6527,1.6522,1.6523,136300000.0
2005-02-10 16:20:00,1.6522,1.6524,1.6516,1.6524,136300000.0
2005-02-10 16:21:00,1.6526,1.6527,1.6519,1.6523,136300000.0
2005-02-10 16:22:00,1.6525,1.6525,1.6498,1.6498,136300000.0
2005-02-10 16:23:00,1.6497,1.6513,1.6497,1.6507,136300000.0
2005-02-10 16:24:00,1.6508,1.6509,1.6496,1.6502,136300000.0
2005-02-10 16:25:00,1.6497,1.6501,1.6495,1.65,136300000.0
2005-02-10 16:26:00,1.6498,1.6498,1.6481,1.6487,136300000.0
2005-02-10 16:27:00,1.648,1.6488,1.6473,1.6473,136300000.0
2005-02-10 16:28:00,1.6472,1.6478,1.6468,1.6472,136300000.0
2005-02-10 16:29:00,1.6473,1.6479,1.6472,1.6477,136300000.0
2005-02-10 16:30:00,1.6476,1.6479,1.6465,1.6466,136300000.0
2005-02-10 16:31:00,1.6465,1.647,1.6456,1.6468,136300000.0
2005-02-10 16:32:00,1.6469,1.647,1.6452,1.6465,136300000.0
2005-02-10 16:33:00,1.6464,1.6472,1.646,1.6468,136300000.0
2005-02-10 16:34:00,1.6469,1.6477,1.6469,1.6474,136300000.0
2005-02-10 16:35:00,1.6476,1.6479,1.6473,1.6478,136300000.0
2005-02-10 16:36:00,1.6479,1.6479,1.6473,1.6474,136300000.0
2005-02-10 16:37:00,1.6475,1.6477,1.6472,1.6474,136300000.0
2005-02-10 16:38:00,1.6473,1.6475,1.647,1.6472,136300000.0
2005-02-10 16:39:00,1.6469,1.6473,1.6465,1.647,136300000.0
2005-02-10 16:40:00,1.6468,1.647,1.6461,1.6464,136300000.0
2005-02-10 16:41:00,1.6463,1.6463,1.6447,1.6458,136300000.0
2005-02-10 16:42:00,1.6462,1.6465,1.6456,1.6458,136300000.0
2005-02-10 16:43:00,1.6458,1.6462,1.6454,1.6459,136300000.0
2005-02-10 16:44:00,1.6458,1.6463,1.6458,1.6459,136300000.0
2005-02-10 16:45:00,1.646,1.6462,1.6454,1.646,136300000.0
2005-02-10 16:46:00,1.6459,1.6461,1.6452,1.6453,136300000.0
2005-02-10 16:47:00,1.6451,1.6454,1.6447,1.6447,136300000.0
2005-02-10 16:48:00,1.6446,1.645,1.6439,1.6447,136300000.0
2005-02-10 16:49:00,1.645,1.645,1.6438,1.6442,136300000.0
2005-02-10 16:50:00,1.6446,1.6446,1.6439,1.6446,136300000.0
2005-02-10 16:51:00,1.6448,1.6448,1.6439,1.6448,136300000.0
2005-02-10 16:52:00,1.6446,1.6455,1.6445,1.6452,136300000.0
2005-02-10 16:53:00,1.6454,1.6455,1.6448,1.6455,136300000.0
2005-02-10 16:54:00,1.6454,1.6455,1.645,1.645,136300000.0
2005-02-10 16:55:00,1.6451,1.6452,1.6448,1.6449,136300000.0
2005-02-10 16:56:00,1.6448,1.6455,1.6448,1.6453,136300000.0
2005-02-10 16:57:00,1.6452,1.6462,1.6452,1.6462,136300000.0
2005-02-10 16:58:00,1.6459,1.6461,1.6456,1.646,136300000.0
2005-02-10 16:59:00,1.6461,1.6474,1.6458,1.6472,136300000.0
2005-02-10 17:00:00,1.6472,1.6475,1.6469,1.6472,136300000.0
2005-02-10 17:01:00,1.6471,1.6472,1.6467,1.6471,136300000.0
2005-02-10 17:02:00,1.6473,1.6474,1.6462,1.647,136300000.0
2005-02-10 17:03:00,1.6468,1.6468,1.6464,1.6465,136300000.0
2005-02-10 17:04:00,1.6464,1.6466,1.6463,1.6464,136300000.0
2005-02-10 17:05:00,1.6463,1.6467,1.6463,1.6467,136300000.0
2005-02-10 17:06:00,1.6468,1.6472,1.6465,1.647,136300000.0
2005-02-10 17:07:00,1.6469,1.6471,1.6465,1.6469,136300000.0
2005-02-10 17:08:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-02-10 17:09:00,1.6472,1.6473,1.6468,1.6473,136300000.0
2005-02-10 17:10:00,1.6474,1.6474,1.6468,1.6474,136300000.0
2005-02-10 17:11:00,1.6471,1.6474,1.6468,1.6472,136300000.0
2005-02-10 17:12:00,1.6469,1.6472,1.6467,1.6471,136300000.0
2005-02-10 17:13:00,1.647,1.6473,1.6467,1.6467,136300000.0
2005-02-10 17:14:00,1.6466,1.6472,1.6466,1.6472,136300000.0
2005-02-10 17:15:00,1.6471,1.6474,1.647,1.6472,136300000.0
2005-02-10 17:16:00,1.6471,1.6475,1.6467,1.6474,136300000.0
2005-02-10 17:17:00,1.6473,1.6473,1.6464,1.6469,136300000.0
2005-02-10 17:18:00,1.6468,1.6468,1.6461,1.6462,136300000.0
2005-02-10 17:19:00,1.6461,1.6466,1.6461,1.6466,136300000.0
2005-02-10 17:20:00,1.6463,1.6469,1.6457,1.6462,136300000.0
2005-02-10 17:21:00,1.6461,1.6462,1.6457,1.646,136300000.0
2005-02-10 17:22:00,1.6459,1.6459,1.6446,1.6448,136300000.0
2005-02-10 17:23:00,1.6449,1.6449,1.6442,1.6446,136300000.0
2005-02-10 17:24:00,1.6445,1.645,1.6442,1.6444,136300000.0
2005-02-10 17:25:00,1.6445,1.6453,1.6445,1.6453,136300000.0
2005-02-10 17:26:00,1.6451,1.6455,1.6451,1.6452,136300000.0
2005-02-10 17:27:00,1.6453,1.6453,1.6451,1.6452,136300000.0
2005-02-10 17:28:00,1.6451,1.6456,1.6451,1.6455,136300000.0
2005-02-10 17:29:00,1.6453,1.6457,1.6451,1.6456,136300000.0
2005-02-10 17:30:00,1.6455,1.6456,1.6443,1.6445,136300000.0
2005-02-10 17:31:00,1.6443,1.6448,1.644,1.6443,136300000.0
2005-02-10 17:32:00,1.6444,1.6447,1.6442,1.6444,136300000.0
2005-02-10 17:33:00,1.6443,1.6446,1.6441,1.6441,136300000.0
2005-02-10 17:34:00,1.6442,1.6444,1.6439,1.6442,136300000.0
2005-02-10 17:35:00,1.6443,1.6452,1.644,1.645,136300000.0
2005-02-10 17:36:00,1.6449,1.6451,1.6448,1.6451,136300000.0
2005-02-10 17:37:00,1.6452,1.6453,1.6448,1.645,136300000.0
2005-02-10 17:38:00,1.6449,1.6452,1.6447,1.6451,136300000.0
2005-02-10 17:39:00,1.645,1.6452,1.6448,1.6452,136300000.0
2005-02-10 17:40:00,1.6451,1.6455,1.645,1.6452,136300000.0
2005-02-10 17:41:00,1.6451,1.6456,1.645,1.6454,136300000.0
2005-02-10 17:42:00,1.6453,1.6454,1.6451,1.6454,136300000.0
2005-02-10 17:43:00,1.6453,1.6454,1.6452,1.6453,136300000.0
2005-02-10 17:44:00,1.6454,1.6456,1.6451,1.6456,136300000.0
2005-02-10 17:45:00,1.6455,1.6457,1.645,1.6454,136300000.0
2005-02-10 17:46:00,1.6452,1.6454,1.6446,1.645,136300000.0
2005-02-10 17:47:00,1.6448,1.645,1.6443,1.6444,136300000.0
2005-02-10 17:48:00,1.6445,1.6448,1.6443,1.6448,136300000.0
2005-02-10 17:49:00,1.6444,1.6447,1.6441,1.6445,136300000.0
2005-02-10 17:50:00,1.6446,1.6447,1.6444,1.6446,136300000.0
2005-02-10 17:51:00,1.6445,1.6449,1.6445,1.6449,136300000.0
2005-02-10 17:52:00,1.6448,1.645,1.6447,1.6448,136300000.0
2005-02-10 17:53:00,1.6449,1.6449,1.6445,1.6445,136300000.0
2005-02-10 17:54:00,1.6446,1.6447,1.6444,1.6444,136300000.0
2005-02-10 17:55:00,1.6443,1.6455,1.6442,1.6452,136300000.0
2005-02-10 17:56:00,1.6453,1.6453,1.6447,1.6451,136300000.0
2005-02-10 17:57:00,1.6453,1.6456,1.6449,1.6451,136300000.0
2005-02-10 17:58:00,1.6449,1.6455,1.6448,1.6452,136300000.0
2005-02-10 17:59:00,1.645,1.6457,1.6449,1.6454,136300000.0
2005-02-10 18:00:00,1.6458,1.6459,1.6453,1.6455,136300000.0
2005-02-10 18:01:00,1.6457,1.646,1.6456,1.6459,136300000.0
2005-02-10 18:02:00,1.6461,1.6466,1.6458,1.6461,136300000.0
2005-02-10 18:03:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2005-02-10 18:04:00,1.6462,1.6463,1.6456,1.6463,136300000.0
2005-02-10 18:05:00,1.6462,1.6464,1.6458,1.6458,136300000.0
2005-02-10 18:06:00,1.6459,1.6463,1.6458,1.646,136300000.0
2005-02-10 18:07:00,1.6461,1.6463,1.646,1.6462,136300000.0
2005-02-10 18:08:00,1.6461,1.6463,1.646,1.6463,136300000.0
2005-02-10 18:09:00,1.6462,1.6463,1.6459,1.6461,136300000.0
2005-02-10 18:10:00,1.6463,1.6467,1.6462,1.6462,136300000.0
2005-02-10 18:11:00,1.6468,1.6469,1.6463,1.6467,136300000.0
2005-02-10 18:12:00,1.6468,1.6473,1.6463,1.6472,136300000.0
2005-02-10 18:13:00,1.6473,1.6473,1.6464,1.6466,136300000.0
2005-02-10 18:14:00,1.6468,1.647,1.6461,1.6463,136300000.0
2005-02-10 18:15:00,1.6464,1.6465,1.6461,1.6461,136300000.0
2005-02-10 18:16:00,1.6462,1.6468,1.6461,1.6465,136300000.0
2005-02-10 18:17:00,1.6466,1.6468,1.6462,1.6462,136300000.0
2005-02-10 18:18:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2005-02-10 18:19:00,1.6457,1.6461,1.6457,1.6458,136300000.0
2005-02-10 18:20:00,1.6457,1.646,1.6453,1.6459,136300000.0
2005-02-10 18:21:00,1.6458,1.6461,1.6457,1.6461,136300000.0
2005-02-10 18:22:00,1.6462,1.6462,1.6449,1.6452,136300000.0
2005-02-10 18:23:00,1.645,1.6457,1.645,1.6457,136300000.0
2005-02-10 18:24:00,1.6458,1.6459,1.6453,1.6453,136300000.0
2005-02-10 18:25:00,1.6452,1.6457,1.6449,1.6457,136300000.0
2005-02-10 18:26:00,1.6455,1.6459,1.6454,1.6459,136300000.0
2005-02-10 18:27:00,1.6458,1.6465,1.6457,1.6462,136300000.0
2005-02-10 18:28:00,1.6463,1.647,1.6458,1.647,136300000.0
2005-02-10 18:29:00,1.6472,1.6473,1.6468,1.647,136300000.0
2005-02-10 18:30:00,1.6469,1.6473,1.6469,1.6472,136300000.0
2005-02-10 18:31:00,1.647,1.647,1.6467,1.6469,136300000.0
2005-02-10 18:32:00,1.6468,1.647,1.6467,1.6469,136300000.0
2005-02-10 18:33:00,1.647,1.647,1.6466,1.6466,136300000.0
2005-02-10 18:34:00,1.6468,1.6469,1.6464,1.6468,136300000.0
2005-02-10 18:35:00,1.6467,1.6479,1.6467,1.6475,136300000.0
2005-02-10 18:36:00,1.6472,1.6473,1.6467,1.6469,136300000.0
2005-02-10 18:37:00,1.647,1.6475,1.647,1.6473,136300000.0
2005-02-10 18:38:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-02-10 18:39:00,1.6476,1.6477,1.6472,1.6473,136300000.0
2005-02-10 18:40:00,1.6472,1.6479,1.6472,1.6473,136300000.0
2005-02-10 18:41:00,1.6475,1.6475,1.647,1.6473,136300000.0
2005-02-10 18:42:00,1.6472,1.6472,1.6469,1.647,136300000.0
2005-02-10 18:43:00,1.6472,1.6473,1.647,1.6472,136300000.0
2005-02-10 18:44:00,1.6473,1.6477,1.647,1.6477,136300000.0
2005-02-10 18:45:00,1.6473,1.6479,1.6473,1.6476,136300000.0
2005-02-10 18:46:00,1.6472,1.6476,1.647,1.6475,136300000.0
2005-02-10 18:47:00,1.647,1.647,1.6467,1.6468,136300000.0
2005-02-10 18:48:00,1.6469,1.6473,1.6469,1.647,136300000.0
2005-02-10 18:49:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-02-10 18:50:00,1.6472,1.6472,1.6469,1.647,136300000.0
2005-02-10 18:51:00,1.6472,1.6472,1.647,1.6472,136300000.0
2005-02-10 18:52:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-02-10 18:53:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-02-10 18:55:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-02-10 18:56:00,1.6473,1.6477,1.6473,1.6476,136300000.0
2005-02-10 18:57:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-02-10 18:58:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2005-02-10 18:59:00,1.6478,1.6489,1.6477,1.6479,136300000.0
2005-02-10 19:00:00,1.648,1.6484,1.6475,1.6483,136300000.0
2005-02-10 19:01:00,1.6482,1.6487,1.6476,1.6485,136300000.0
2005-02-10 19:02:00,1.6487,1.6489,1.6485,1.6488,136300000.0
2005-02-10 19:03:00,1.6489,1.6492,1.6485,1.6488,136300000.0
2005-02-10 19:04:00,1.649,1.649,1.6487,1.6488,136300000.0
2005-02-10 19:05:00,1.6487,1.649,1.6485,1.649,136300000.0
2005-02-10 19:06:00,1.6489,1.649,1.6487,1.649,136300000.0
2005-02-10 19:07:00,1.6492,1.6494,1.6482,1.6482,136300000.0
2005-02-10 19:08:00,1.6481,1.6482,1.648,1.6481,136300000.0
2005-02-10 19:09:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2005-02-10 19:10:00,1.6481,1.6481,1.6475,1.6475,136300000.0
2005-02-10 19:11:00,1.6476,1.6478,1.6473,1.6473,136300000.0
2005-02-10 19:12:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-02-10 19:13:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2005-02-10 19:14:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-02-10 19:15:00,1.6473,1.6475,1.647,1.647,136300000.0
2005-02-10 19:16:00,1.6472,1.6473,1.6468,1.647,136300000.0
2005-02-10 19:17:00,1.6469,1.6472,1.6468,1.6472,136300000.0
2005-02-10 19:18:00,1.6473,1.6473,1.6469,1.6469,136300000.0
2005-02-10 19:19:00,1.647,1.6472,1.6469,1.647,136300000.0
2005-02-10 19:20:00,1.647,1.6476,1.6469,1.6473,136300000.0
2005-02-10 19:21:00,1.6476,1.6477,1.6465,1.6469,136300000.0
2005-02-10 19:22:00,1.647,1.647,1.647,1.647,136300000.0
2005-02-10 19:23:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-02-10 19:24:00,1.647,1.647,1.6457,1.6457,136300000.0
2005-02-10 19:25:00,1.6456,1.6458,1.6455,1.6458,136300000.0
2005-02-10 19:26:00,1.6459,1.6459,1.6455,1.6455,136300000.0
2005-02-10 19:27:00,1.6456,1.6457,1.6452,1.6455,136300000.0
2005-02-10 19:28:00,1.6456,1.6461,1.6456,1.6459,136300000.0
2005-02-10 19:29:00,1.6458,1.6459,1.6457,1.6458,136300000.0
2005-02-10 19:30:00,1.646,1.646,1.6455,1.6458,136300000.0
2005-02-10 19:31:00,1.6459,1.6461,1.6457,1.6459,136300000.0
2005-02-10 19:32:00,1.6457,1.6458,1.6454,1.6458,136300000.0
2005-02-10 19:33:00,1.6459,1.6459,1.6456,1.6457,136300000.0
2005-02-10 19:34:00,1.6458,1.646,1.6457,1.6458,136300000.0
2005-02-10 19:35:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2005-02-10 19:36:00,1.646,1.6461,1.6457,1.6459,136300000.0
2005-02-10 19:37:00,1.646,1.646,1.6458,1.6458,136300000.0
2005-02-10 19:38:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2005-02-10 19:39:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2005-02-10 19:40:00,1.6458,1.646,1.6457,1.6459,136300000.0
2005-02-10 19:41:00,1.646,1.6461,1.6459,1.646,136300000.0
2005-02-10 19:42:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2005-02-10 19:43:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2005-02-10 19:44:00,1.6459,1.6462,1.6458,1.6462,136300000.0
2005-02-10 19:45:00,1.6463,1.6463,1.6461,1.6462,136300000.0
2005-02-10 19:46:00,1.6463,1.6466,1.6462,1.6463,136300000.0
2005-02-10 19:47:00,1.646,1.6462,1.6457,1.646,136300000.0
2005-02-10 19:48:00,1.6461,1.6461,1.6458,1.6458,136300000.0
2005-02-10 19:49:00,1.6457,1.6459,1.6457,1.6457,136300000.0
2005-02-10 19:50:00,1.6456,1.6457,1.6455,1.6455,136300000.0
2005-02-10 19:51:00,1.6457,1.6458,1.6455,1.6455,136300000.0
2005-02-10 19:52:00,1.6457,1.6457,1.6455,1.6455,136300000.0
2005-02-10 19:53:00,1.6456,1.6458,1.6455,1.6458,136300000.0
2005-02-10 19:54:00,1.6459,1.646,1.6456,1.6456,136300000.0
2005-02-10 19:55:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2005-02-10 19:56:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2005-02-10 19:57:00,1.6456,1.6458,1.6456,1.6458,136300000.0
2005-02-10 19:58:00,1.6459,1.6459,1.6458,1.6458,136300000.0
2005-02-10 19:59:00,1.6457,1.6461,1.6457,1.646,136300000.0
2005-02-10 20:00:00,1.6459,1.6462,1.6459,1.6462,136300000.0
2005-02-10 20:01:00,1.6461,1.6463,1.646,1.646,136300000.0
2005-02-10 20:02:00,1.6461,1.6461,1.6458,1.646,136300000.0
2005-02-10 20:03:00,1.646,1.6462,1.646,1.6462,136300000.0
2005-02-10 20:04:00,1.646,1.6464,1.6459,1.6464,136300000.0
2005-02-10 20:05:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2005-02-10 20:06:00,1.6464,1.6465,1.6464,1.6464,136300000.0
2005-02-10 20:07:00,1.6466,1.6473,1.6466,1.647,136300000.0
2005-02-10 20:08:00,1.6472,1.6472,1.6468,1.6468,136300000.0
2005-02-10 20:09:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-02-10 20:10:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2005-02-10 20:11:00,1.6468,1.6468,1.6465,1.6465,136300000.0
2005-02-10 20:12:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2005-02-10 20:13:00,1.6464,1.6467,1.6463,1.6466,136300000.0
2005-02-10 20:14:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-02-10 20:15:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-02-10 20:16:00,1.6465,1.6465,1.6462,1.6463,136300000.0
2005-02-10 20:17:00,1.6461,1.6463,1.6452,1.6456,136300000.0
2005-02-10 20:18:00,1.6453,1.6457,1.645,1.6455,136300000.0
2005-02-10 20:19:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2005-02-10 20:20:00,1.6456,1.646,1.6456,1.646,136300000.0
2005-02-10 20:21:00,1.6459,1.646,1.6457,1.6457,136300000.0
2005-02-10 20:23:00,1.6459,1.6462,1.6457,1.6457,136300000.0
2005-02-10 20:24:00,1.6458,1.6458,1.6455,1.6456,136300000.0
2005-02-10 20:25:00,1.6454,1.6458,1.6453,1.6456,136300000.0
2005-02-10 20:26:00,1.6457,1.6457,1.6452,1.6455,136300000.0
2005-02-10 20:27:00,1.6456,1.6459,1.6455,1.6455,136300000.0
2005-02-10 20:28:00,1.6453,1.6453,1.6447,1.645,136300000.0
2005-02-10 20:29:00,1.6449,1.6453,1.6449,1.645,136300000.0
2005-02-10 20:30:00,1.6452,1.6453,1.645,1.6453,136300000.0
2005-02-10 20:31:00,1.645,1.645,1.6449,1.645,136300000.0
2005-02-10 20:32:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-02-10 20:33:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-02-10 20:34:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2005-02-10 20:35:00,1.645,1.6455,1.6447,1.6447,136300000.0
2005-02-10 20:36:00,1.6449,1.645,1.6449,1.6449,136300000.0
2005-02-10 20:37:00,1.645,1.645,1.645,1.645,136300000.0
2005-02-10 20:38:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-02-10 20:39:00,1.6452,1.6454,1.645,1.6454,136300000.0
2005-02-10 20:40:00,1.6453,1.6453,1.645,1.6452,136300000.0
2005-02-10 20:42:00,1.645,1.645,1.645,1.645,136300000.0
2005-02-10 20:43:00,1.6452,1.6453,1.645,1.645,136300000.0
2005-02-10 20:44:00,1.6449,1.645,1.6449,1.6449,136300000.0
2005-02-10 20:45:00,1.6447,1.645,1.6447,1.645,136300000.0
2005-02-10 20:47:00,1.6449,1.645,1.6447,1.6447,136300000.0
2005-02-10 20:48:00,1.6446,1.6449,1.6446,1.6447,136300000.0
2005-02-10 20:49:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2005-02-10 20:50:00,1.6449,1.645,1.6447,1.6447,136300000.0
2005-02-10 20:51:00,1.645,1.645,1.6442,1.6443,136300000.0
2005-02-10 20:52:00,1.6442,1.6445,1.6442,1.6443,136300000.0
2005-02-10 20:53:00,1.6442,1.6447,1.6442,1.6444,136300000.0
2005-02-10 20:54:00,1.6445,1.6445,1.6443,1.6443,136300000.0
2005-02-10 20:55:00,1.6444,1.6444,1.6439,1.644,136300000.0
2005-02-10 20:56:00,1.6441,1.6442,1.6435,1.644,136300000.0
2005-02-10 20:57:00,1.6441,1.6441,1.6435,1.6435,136300000.0
2005-02-10 20:58:00,1.6436,1.6436,1.6431,1.6431,136300000.0
2005-02-10 20:59:00,1.643,1.6437,1.6428,1.6432,136300000.0
2005-02-10 21:00:00,1.6435,1.6438,1.6434,1.6435,136300000.0
2005-02-10 21:01:00,1.6434,1.6435,1.6428,1.643,136300000.0
2005-02-10 21:02:00,1.6431,1.6432,1.6425,1.6425,136300000.0
2005-02-10 21:03:00,1.6428,1.6428,1.6423,1.6428,136300000.0
2005-02-10 21:04:00,1.6429,1.6429,1.6425,1.6425,136300000.0
2005-02-10 21:05:00,1.6427,1.6429,1.6424,1.6428,136300000.0
2005-02-10 21:06:00,1.6427,1.6429,1.6425,1.6425,136300000.0
2005-02-10 21:07:00,1.6427,1.6428,1.6425,1.6427,136300000.0
2005-02-10 21:08:00,1.6425,1.643,1.6423,1.6425,136300000.0
2005-02-10 21:09:00,1.6424,1.6425,1.6421,1.6421,136300000.0
2005-02-10 21:10:00,1.6422,1.6427,1.6422,1.6424,136300000.0
2005-02-10 21:11:00,1.6425,1.6425,1.6422,1.6422,136300000.0
2005-02-10 21:12:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2005-02-10 21:13:00,1.6425,1.6425,1.6422,1.6425,136300000.0
2005-02-10 21:14:00,1.6424,1.6427,1.6424,1.6427,136300000.0
2005-02-10 21:15:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2005-02-10 21:16:00,1.6427,1.6431,1.6425,1.6429,136300000.0
2005-02-10 21:17:00,1.6431,1.6432,1.6429,1.6429,136300000.0
2005-02-10 21:18:00,1.643,1.643,1.6429,1.6429,136300000.0
2005-02-10 21:19:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2005-02-10 21:20:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2005-02-10 21:21:00,1.6427,1.6428,1.6425,1.6427,136300000.0
2005-02-10 21:22:00,1.6425,1.643,1.6425,1.6428,136300000.0
2005-02-10 21:23:00,1.6429,1.6429,1.6427,1.6428,136300000.0
2005-02-10 21:24:00,1.643,1.6431,1.6429,1.6429,136300000.0
2005-02-10 21:25:00,1.6431,1.6432,1.6429,1.6432,136300000.0
2005-02-10 21:26:00,1.6431,1.6432,1.6429,1.6431,136300000.0
2005-02-10 21:27:00,1.6432,1.6432,1.6428,1.6431,136300000.0
2005-02-10 21:28:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2005-02-10 21:29:00,1.6428,1.6429,1.6427,1.6429,136300000.0
2005-02-10 21:30:00,1.6427,1.6431,1.6427,1.643,136300000.0
2005-02-10 21:31:00,1.6429,1.6431,1.6429,1.6429,136300000.0
2005-02-10 21:32:00,1.643,1.6431,1.6427,1.6429,136300000.0
2005-02-10 21:33:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2005-02-10 21:34:00,1.6425,1.6428,1.6424,1.6424,136300000.0
2005-02-10 21:35:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2005-02-10 21:36:00,1.6429,1.643,1.6429,1.643,136300000.0
2005-02-10 21:38:00,1.6431,1.6431,1.6428,1.6428,136300000.0
2005-02-10 21:39:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2005-02-10 21:40:00,1.6429,1.6429,1.6424,1.6424,136300000.0
2005-02-10 21:41:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2005-02-10 21:42:00,1.642,1.6423,1.6419,1.6423,136300000.0
2005-02-10 21:43:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2005-02-10 21:44:00,1.6423,1.6423,1.6421,1.6423,136300000.0
2005-02-10 21:45:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2005-02-10 21:46:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2005-02-10 21:47:00,1.6425,1.6425,1.6422,1.6425,136300000.0
2005-02-10 21:48:00,1.6424,1.6425,1.6423,1.6424,136300000.0
2005-02-10 21:49:00,1.6423,1.6424,1.6422,1.6422,136300000.0
2005-02-10 21:50:00,1.6424,1.6425,1.6422,1.6425,136300000.0
2005-02-10 21:51:00,1.6424,1.6425,1.6422,1.6425,136300000.0
2005-02-10 21:52:00,1.6427,1.6427,1.6424,1.6424,136300000.0
2005-02-10 21:53:00,1.6425,1.6428,1.6424,1.6424,136300000.0
2005-02-10 21:54:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2005-02-10 21:55:00,1.6427,1.6431,1.6425,1.643,136300000.0
2005-02-10 21:56:00,1.6431,1.6437,1.643,1.6437,136300000.0
2005-02-10 21:57:00,1.6436,1.6439,1.6434,1.6434,136300000.0
2005-02-10 21:58:00,1.6435,1.6436,1.6434,1.6434,136300000.0
2005-02-10 21:59:00,1.6432,1.6435,1.6428,1.6431,136300000.0
2005-02-10 22:00:00,1.643,1.6431,1.643,1.643,136300000.0
2005-02-10 22:01:00,1.6431,1.6432,1.6429,1.6429,136300000.0
2005-02-10 22:02:00,1.6431,1.6431,1.6428,1.6428,136300000.0
2005-02-10 22:03:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2005-02-10 22:04:00,1.6427,1.6429,1.6425,1.6425,136300000.0
2005-02-10 22:05:00,1.6427,1.6427,1.6423,1.6424,136300000.0
2005-02-10 22:07:00,1.6423,1.6429,1.6423,1.6427,136300000.0
2005-02-10 22:08:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2005-02-10 22:09:00,1.6434,1.6434,1.6427,1.6434,136300000.0
2005-02-10 22:10:00,1.6435,1.6435,1.643,1.6431,136300000.0
2005-02-10 22:11:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2005-02-10 22:12:00,1.6431,1.6434,1.6431,1.6432,136300000.0
2005-02-10 22:13:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2005-02-10 22:14:00,1.6432,1.6434,1.6432,1.6434,136300000.0
2005-02-10 22:15:00,1.6432,1.6432,1.6427,1.6432,136300000.0
2005-02-10 22:16:00,1.6431,1.6434,1.6428,1.6434,136300000.0
2005-02-10 22:17:00,1.6436,1.6436,1.643,1.6434,136300000.0
2005-02-10 22:18:00,1.6435,1.6435,1.6429,1.6429,136300000.0
2005-02-10 22:19:00,1.6427,1.6431,1.6424,1.6431,136300000.0
2005-02-10 22:20:00,1.6427,1.6432,1.6427,1.643,136300000.0
2005-02-10 22:21:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2005-02-10 22:22:00,1.643,1.643,1.643,1.643,136300000.0
2005-02-10 22:23:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2005-02-10 22:24:00,1.6431,1.6432,1.6429,1.6431,136300000.0
2005-02-10 22:25:00,1.6429,1.643,1.6425,1.643,136300000.0
2005-02-10 22:26:00,1.6429,1.643,1.6429,1.6429,136300000.0
2005-02-10 22:27:00,1.643,1.6431,1.6429,1.643,136300000.0
2005-02-10 22:28:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2005-02-10 22:29:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2005-02-10 22:30:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2005-02-10 22:31:00,1.6427,1.6429,1.6425,1.6429,136300000.0
2005-02-10 22:32:00,1.6427,1.6428,1.6424,1.6424,136300000.0
2005-02-10 22:33:00,1.6423,1.6423,1.6422,1.6423,136300000.0
2005-02-10 22:34:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2005-02-10 22:35:00,1.6424,1.6424,1.6422,1.6424,136300000.0
2005-02-10 22:36:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2005-02-10 22:38:00,1.6422,1.6425,1.6422,1.6424,136300000.0
2005-02-10 22:39:00,1.6425,1.6425,1.6423,1.6425,136300000.0
2005-02-10 22:40:00,1.6427,1.6427,1.6423,1.6424,136300000.0
2005-02-10 22:41:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2005-02-10 22:42:00,1.6427,1.6427,1.6424,1.6425,136300000.0
2005-02-10 22:45:00,1.6427,1.6427,1.6423,1.6425,136300000.0
2005-02-10 22:46:00,1.6424,1.6424,1.6421,1.6423,136300000.0
2005-02-10 22:47:00,1.6424,1.6425,1.6422,1.6424,136300000.0
2005-02-10 22:48:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2005-02-10 22:49:00,1.6425,1.6427,1.6419,1.6423,136300000.0
2005-02-10 22:50:00,1.6422,1.6425,1.6421,1.6425,136300000.0
2005-02-10 22:51:00,1.6427,1.6429,1.6425,1.6429,136300000.0
2005-02-10 22:52:00,1.6427,1.6427,1.6423,1.6424,136300000.0
2005-02-10 22:53:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2005-02-10 22:54:00,1.6425,1.6427,1.6424,1.6427,136300000.0
2005-02-10 22:55:00,1.6425,1.6427,1.6425,1.6425,136300000.0
2005-02-10 22:56:00,1.6427,1.6432,1.6427,1.6431,136300000.0
2005-02-10 22:57:00,1.643,1.6431,1.643,1.6431,136300000.0
2005-02-10 22:58:00,1.643,1.643,1.6429,1.643,136300000.0
2005-02-10 22:59:00,1.6431,1.6431,1.6427,1.6427,136300000.0
2005-02-10 23:00:00,1.6429,1.6431,1.6429,1.6429,136300000.0
2005-02-10 23:01:00,1.643,1.643,1.6428,1.6428,136300000.0
2005-02-10 23:03:00,1.6429,1.6432,1.6429,1.6429,136300000.0
2005-02-10 23:04:00,1.6427,1.6428,1.6425,1.6427,136300000.0
2005-02-10 23:05:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2005-02-10 23:06:00,1.6425,1.6428,1.6425,1.6427,136300000.0
2005-02-10 23:08:00,1.6428,1.6428,1.6425,1.6427,136300000.0
2005-02-10 23:09:00,1.6425,1.643,1.6425,1.643,136300000.0
2005-02-10 23:10:00,1.6429,1.643,1.6428,1.6428,136300000.0
2005-02-10 23:11:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2005-02-10 23:12:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2005-02-10 23:13:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2005-02-10 23:14:00,1.6427,1.6429,1.6425,1.6425,136300000.0
2005-02-10 23:15:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2005-02-10 23:17:00,1.6423,1.6429,1.6423,1.6429,136300000.0
2005-02-10 23:18:00,1.6428,1.6428,1.6425,1.6428,136300000.0
2005-02-10 23:20:00,1.6429,1.6432,1.6429,1.6432,136300000.0
2005-02-10 23:21:00,1.6437,1.6439,1.6436,1.6436,136300000.0
2005-02-10 23:22:00,1.6431,1.6432,1.6429,1.6429,136300000.0
2005-02-10 23:23:00,1.6428,1.6431,1.6427,1.6431,136300000.0
2005-02-10 23:24:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2005-02-10 23:25:00,1.6434,1.6436,1.6434,1.6434,136300000.0
2005-02-10 23:26:00,1.6432,1.6435,1.6432,1.6435,136300000.0
2005-02-10 23:27:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2005-02-10 23:28:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2005-02-10 23:29:00,1.6434,1.6435,1.6434,1.6434,136300000.0
2005-02-10 23:30:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2005-02-10 23:31:00,1.6436,1.6437,1.6435,1.6436,136300000.0
2005-02-10 23:32:00,1.6435,1.6436,1.6435,1.6436,136300000.0
2005-02-10 23:33:00,1.6437,1.6437,1.6437,1.6437,136300000.0
2005-02-10 23:34:00,1.6438,1.6438,1.6435,1.6438,136300000.0
2005-02-10 23:35:00,1.6437,1.6442,1.6435,1.6438,136300000.0
2005-02-10 23:36:00,1.6442,1.6442,1.6435,1.6441,136300000.0
2005-02-10 23:37:00,1.6442,1.6445,1.644,1.6443,136300000.0
2005-02-10 23:38:00,1.6444,1.6445,1.6443,1.6445,136300000.0
2005-02-10 23:39:00,1.6444,1.6444,1.6444,1.6444,136300000.0
2005-02-10 23:40:00,1.6443,1.6444,1.6443,1.6444,136300000.0
2005-02-10 23:41:00,1.6446,1.6446,1.6443,1.6446,136300000.0
2005-02-10 23:42:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2005-02-10 23:43:00,1.6446,1.6449,1.6446,1.6447,136300000.0
2005-02-10 23:44:00,1.645,1.645,1.6449,1.645,136300000.0
2005-02-10 23:45:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-02-10 23:46:00,1.6453,1.6453,1.645,1.6452,136300000.0
2005-02-10 23:47:00,1.6453,1.6455,1.6447,1.6455,136300000.0
2005-02-10 23:48:00,1.6454,1.646,1.6453,1.646,136300000.0
2005-02-10 23:49:00,1.6457,1.6458,1.6453,1.6458,136300000.0
2005-02-10 23:50:00,1.6455,1.6459,1.6455,1.6457,136300000.0
2005-02-10 23:51:00,1.6459,1.6464,1.6459,1.6464,136300000.0
2005-02-10 23:52:00,1.6463,1.6465,1.6462,1.6464,136300000.0
2005-02-10 23:53:00,1.6465,1.6466,1.6461,1.6461,136300000.0
2005-02-10 23:54:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-02-10 23:55:00,1.646,1.6461,1.6455,1.6455,136300000.0
2005-02-10 23:56:00,1.6454,1.6457,1.645,1.645,136300000.0
2005-02-10 23:57:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2005-02-10 23:58:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2005-02-10 23:59:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2005-02-11 00:00:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2005-02-11 00:01:00,1.6456,1.6458,1.6453,1.6455,136300000.0
2005-02-11 00:02:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2005-02-11 00:03:00,1.6458,1.6461,1.6458,1.6459,136300000.0
2005-02-11 00:04:00,1.6458,1.646,1.6458,1.646,136300000.0
2005-02-11 00:06:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2005-02-11 00:07:00,1.6465,1.6465,1.6462,1.6462,136300000.0
2005-02-11 00:08:00,1.6461,1.6461,1.6458,1.646,136300000.0
2005-02-11 00:09:00,1.6459,1.646,1.6459,1.6459,136300000.0
2005-02-11 00:10:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2005-02-11 00:11:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2005-02-11 00:13:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2005-02-11 00:15:00,1.6455,1.6457,1.6455,1.6456,136300000.0
2005-02-11 00:16:00,1.6455,1.6455,1.6452,1.6453,136300000.0
2005-02-11 00:17:00,1.645,1.6454,1.645,1.6453,136300000.0
2005-02-11 00:19:00,1.6454,1.6455,1.6453,1.6455,136300000.0
2005-02-11 00:20:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2005-02-11 00:21:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2005-02-11 00:22:00,1.6456,1.6457,1.6455,1.6456,136300000.0
2005-02-11 00:23:00,1.6457,1.6457,1.6456,1.6457,136300000.0
2005-02-11 00:24:00,1.6456,1.6456,1.6454,1.6456,136300000.0
2005-02-11 00:25:00,1.6457,1.6457,1.6455,1.6457,136300000.0
2005-02-11 00:26:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2005-02-11 00:28:00,1.6458,1.6458,1.6454,1.6454,136300000.0
2005-02-11 00:29:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2005-02-11 00:31:00,1.6457,1.6457,1.6455,1.6457,136300000.0
2005-02-11 00:32:00,1.6456,1.6459,1.6456,1.6459,136300000.0
2005-02-11 00:33:00,1.6458,1.6459,1.6456,1.6459,136300000.0
2005-02-11 00:34:00,1.6457,1.6459,1.6453,1.6454,136300000.0
2005-02-11 00:35:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2005-02-11 00:36:00,1.6461,1.6469,1.6459,1.6467,136300000.0
2005-02-11 00:37:00,1.6468,1.647,1.6466,1.6469,136300000.0
2005-02-11 00:38:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2005-02-11 00:39:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2005-02-11 00:40:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2005-02-11 00:41:00,1.6465,1.6468,1.6464,1.6468,136300000.0
2005-02-11 00:42:00,1.6467,1.647,1.6466,1.6469,136300000.0
2005-02-11 00:43:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-02-11 00:44:00,1.647,1.6472,1.6469,1.647,136300000.0
2005-02-11 00:45:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2005-02-11 00:46:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-02-11 00:47:00,1.647,1.647,1.647,1.647,136300000.0
2005-02-11 00:48:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-11 00:49:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-11 00:50:00,1.6472,1.6472,1.6453,1.6453,136300000.0
2005-02-11 00:51:00,1.646,1.646,1.6444,1.645,136300000.0
2005-02-11 00:52:00,1.6449,1.6458,1.6449,1.6454,136300000.0
2005-02-11 00:53:00,1.6455,1.6457,1.6454,1.6457,136300000.0
2005-02-11 00:54:00,1.6454,1.6458,1.6454,1.6458,136300000.0
2005-02-11 00:55:00,1.646,1.646,1.6458,1.646,136300000.0
2005-02-11 00:56:00,1.6461,1.6463,1.6457,1.646,136300000.0
2005-02-11 00:57:00,1.6459,1.6464,1.6459,1.6464,136300000.0
2005-02-11 00:58:00,1.6467,1.6469,1.6467,1.6467,136300000.0
2005-02-11 00:59:00,1.6468,1.6475,1.6467,1.647,136300000.0
2005-02-11 01:00:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-02-11 01:01:00,1.6472,1.6473,1.647,1.6472,136300000.0
2005-02-11 01:02:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-02-11 01:03:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-11 01:04:00,1.6472,1.6472,1.6468,1.6472,136300000.0
2005-02-11 01:05:00,1.6469,1.6472,1.6469,1.6469,136300000.0
2005-02-11 01:06:00,1.647,1.647,1.647,1.647,136300000.0
2005-02-11 01:07:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-11 01:08:00,1.6469,1.647,1.6468,1.6469,136300000.0
2005-02-11 01:09:00,1.647,1.647,1.647,1.647,136300000.0
2005-02-11 01:10:00,1.6472,1.6473,1.647,1.6472,136300000.0
2005-02-11 01:11:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-02-11 01:12:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-02-11 01:13:00,1.6472,1.6475,1.647,1.6473,136300000.0
2005-02-11 01:14:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-02-11 01:15:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2005-02-11 01:17:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-02-11 01:18:00,1.647,1.647,1.647,1.647,136300000.0
2005-02-11 01:19:00,1.6472,1.6472,1.6468,1.6468,136300000.0
2005-02-11 01:20:00,1.6467,1.6467,1.6466,1.6467,136300000.0
2005-02-11 01:21:00,1.6466,1.6467,1.6465,1.6466,136300000.0
2005-02-11 01:22:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-02-11 01:23:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2005-02-11 01:24:00,1.647,1.6472,1.647,1.647,136300000.0
2005-02-11 01:26:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2005-02-11 01:29:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-02-11 01:30:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2005-02-11 01:31:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-02-11 01:32:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-02-11 01:33:00,1.647,1.6472,1.647,1.647,136300000.0
2005-02-11 01:34:00,1.6472,1.6472,1.6469,1.647,136300000.0
2005-02-11 01:36:00,1.6473,1.6473,1.647,1.6472,136300000.0
2005-02-11 01:37:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-02-11 01:38:00,1.6472,1.6476,1.6472,1.6473,136300000.0
2005-02-11 01:39:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-02-11 01:40:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-11 01:41:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2005-02-11 01:42:00,1.647,1.647,1.6469,1.647,136300000.0
2005-02-11 01:43:00,1.6469,1.6469,1.6467,1.6469,136300000.0
2005-02-11 01:44:00,1.647,1.647,1.6462,1.6465,136300000.0
2005-02-11 01:45:00,1.6466,1.6466,1.6463,1.6464,136300000.0
2005-02-11 01:46:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2005-02-11 01:47:00,1.6462,1.6464,1.6457,1.6457,136300000.0
2005-02-11 01:48:00,1.6459,1.646,1.6455,1.6458,136300000.0
2005-02-11 01:49:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2005-02-11 01:50:00,1.6459,1.646,1.6458,1.6459,136300000.0
2005-02-11 01:51:00,1.6458,1.6461,1.6456,1.646,136300000.0
2005-02-11 01:52:00,1.6461,1.6461,1.6456,1.6456,136300000.0
2005-02-11 01:53:00,1.6453,1.6458,1.6452,1.6458,136300000.0
2005-02-11 01:54:00,1.6456,1.6461,1.6456,1.646,136300000.0
2005-02-11 01:55:00,1.6459,1.6462,1.6459,1.6462,136300000.0
2005-02-11 01:56:00,1.6463,1.6463,1.6461,1.6462,136300000.0
2005-02-11 01:57:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2005-02-11 02:06:00,1.6459,1.6461,1.6456,1.6458,136300000.0
2005-02-11 02:07:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2005-02-11 02:08:00,1.6454,1.6454,1.6449,1.6453,136300000.0
2005-02-11 02:09:00,1.6452,1.6454,1.6452,1.6452,136300000.0
2005-02-11 02:11:00,1.6453,1.6454,1.6452,1.6454,136300000.0
2005-02-11 02:13:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2005-02-11 02:14:00,1.6453,1.6454,1.6452,1.6454,136300000.0
2005-02-11 02:15:00,1.6459,1.6459,1.6453,1.6458,136300000.0
2005-02-11 02:16:00,1.6454,1.6461,1.6454,1.6457,136300000.0
2005-02-11 02:17:00,1.6458,1.6458,1.6455,1.6455,136300000.0
2005-02-11 02:18:00,1.6457,1.6457,1.645,1.6455,136300000.0
2005-02-11 02:19:00,1.6456,1.6456,1.6447,1.6449,136300000.0
2005-02-11 02:20:00,1.645,1.6457,1.645,1.6454,136300000.0
2005-02-11 02:21:00,1.6455,1.6459,1.6453,1.6459,136300000.0
2005-02-11 02:22:00,1.6458,1.646,1.6456,1.6457,136300000.0
2005-02-11 02:23:00,1.6456,1.6456,1.6454,1.6456,136300000.0
2005-02-11 02:24:00,1.6455,1.646,1.6455,1.646,136300000.0
2005-02-11 02:25:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2005-02-11 02:26:00,1.646,1.6463,1.646,1.6463,136300000.0
2005-02-11 02:27:00,1.6462,1.6462,1.646,1.6462,136300000.0
2005-02-11 02:28:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2005-02-11 02:31:00,1.6463,1.6463,1.6461,1.6463,136300000.0
2005-02-11 02:32:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2005-02-11 02:33:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2005-02-11 02:34:00,1.6467,1.6467,1.6464,1.6464,136300000.0
2005-02-11 02:35:00,1.6463,1.6464,1.6463,1.6463,136300000.0
2005-02-11 02:37:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2005-02-11 02:38:00,1.6462,1.6462,1.6461,1.6462,136300000.0
2005-02-11 02:39:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2005-02-11 02:40:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2005-02-11 02:41:00,1.6461,1.6462,1.646,1.6462,136300000.0
2005-02-11 02:42:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2005-02-11 02:43:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2005-02-11 02:44:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2005-02-11 02:47:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2005-02-11 02:48:00,1.6465,1.6467,1.6463,1.6464,136300000.0
2005-02-11 02:49:00,1.6465,1.6466,1.6464,1.6466,136300000.0
2005-02-11 02:50:00,1.6467,1.647,1.6466,1.6467,136300000.0
2005-02-11 02:51:00,1.6466,1.6467,1.6462,1.6462,136300000.0
2005-02-11 02:52:00,1.6463,1.6466,1.6463,1.6463,136300000.0
2005-02-11 02:53:00,1.6464,1.6467,1.6464,1.6467,136300000.0
2005-02-11 02:54:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2005-02-11 02:55:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2005-02-11 02:56:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2005-02-11 02:57:00,1.6466,1.6467,1.6464,1.6464,136300000.0
2005-02-11 02:58:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2005-02-11 02:59:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2005-02-11 03:00:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2005-02-11 03:01:00,1.6462,1.6462,1.6461,1.6462,136300000.0
2005-02-11 03:02:00,1.6463,1.6464,1.6461,1.6464,136300000.0
2005-02-11 03:03:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2005-02-11 03:04:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2005-02-11 03:05:00,1.6462,1.6462,1.646,1.646,136300000.0
2005-02-11 03:06:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2005-02-11 03:07:00,1.646,1.6462,1.646,1.6462,136300000.0
2005-02-11 03:08:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2005-02-11 03:10:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2005-02-11 03:11:00,1.646,1.6463,1.6459,1.6461,136300000.0
2005-02-11 03:12:00,1.646,1.646,1.6457,1.6459,136300000.0
2005-02-11 03:13:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2005-02-11 03:14:00,1.6459,1.6463,1.6458,1.6463,136300000.0
2005-02-11 03:15:00,1.6462,1.6464,1.646,1.646,136300000.0
2005-02-11 03:16:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2005-02-11 03:17:00,1.6462,1.6466,1.6462,1.6462,136300000.0
2005-02-11 03:18:00,1.6463,1.6463,1.6461,1.6462,136300000.0
2005-02-11 03:19:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2005-02-11 03:20:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2005-02-11 03:21:00,1.6465,1.6466,1.6463,1.6464,136300000.0
2005-02-11 03:23:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2005-02-11 03:24:00,1.6463,1.6464,1.6462,1.6464,136300000.0
2005-02-11 03:25:00,1.6463,1.6468,1.6463,1.6468,136300000.0
2005-02-11 03:26:00,1.6467,1.6468,1.6464,1.6465,136300000.0
2005-02-11 03:27:00,1.6462,1.6466,1.6461,1.6463,136300000.0
2005-02-11 03:28:00,1.6464,1.6468,1.6464,1.6466,136300000.0
2005-02-11 03:29:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2005-02-11 03:30:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2005-02-11 03:31:00,1.6468,1.6469,1.6465,1.6466,136300000.0
2005-02-11 03:32:00,1.6467,1.6472,1.6467,1.6472,136300000.0
2005-02-11 03:33:00,1.647,1.6472,1.6468,1.647,136300000.0
2005-02-11 03:34:00,1.6468,1.6473,1.6467,1.6469,136300000.0
2005-02-11 03:35:00,1.647,1.647,1.6466,1.6468,136300000.0
2005-02-11 03:36:00,1.6467,1.647,1.6467,1.647,136300000.0
2005-02-11 03:37:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-02-11 03:38:00,1.6466,1.647,1.6466,1.647,136300000.0
2005-02-11 03:39:00,1.6469,1.647,1.6465,1.6466,136300000.0
2005-02-11 03:40:00,1.6467,1.6467,1.6465,1.6466,136300000.0
2005-02-11 03:41:00,1.6467,1.6468,1.6465,1.6467,136300000.0
2005-02-11 03:42:00,1.6468,1.6468,1.6465,1.6466,136300000.0
2005-02-11 03:43:00,1.6467,1.6468,1.6464,1.6465,136300000.0
2005-02-11 03:44:00,1.6464,1.6467,1.6464,1.6467,136300000.0
2005-02-11 03:45:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2005-02-11 03:46:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-02-11 03:47:00,1.6466,1.6466,1.646,1.6461,136300000.0
2005-02-11 03:48:00,1.646,1.6464,1.646,1.6462,136300000.0
2005-02-11 03:49:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2005-02-11 03:50:00,1.6458,1.646,1.6458,1.646,136300000.0
2005-02-11 03:51:00,1.6458,1.6461,1.6458,1.6461,136300000.0
2005-02-11 03:52:00,1.646,1.6463,1.646,1.646,136300000.0
2005-02-11 03:53:00,1.6463,1.6463,1.6458,1.6462,136300000.0
2005-02-11 03:54:00,1.6461,1.6464,1.646,1.6463,136300000.0
2005-02-11 03:55:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-02-11 03:56:00,1.6459,1.6462,1.6459,1.6461,136300000.0
2005-02-11 03:57:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2005-02-11 03:58:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2005-02-11 03:59:00,1.6463,1.6463,1.646,1.6461,136300000.0
2005-02-11 04:01:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-02-11 04:02:00,1.646,1.6463,1.646,1.6462,136300000.0
2005-02-11 04:03:00,1.6463,1.6465,1.6461,1.6464,136300000.0
2005-02-11 04:04:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2005-02-11 04:05:00,1.6462,1.6462,1.646,1.6461,136300000.0
2005-02-11 04:06:00,1.6462,1.6465,1.6462,1.6465,136300000.0
2005-02-11 04:07:00,1.6464,1.6465,1.6462,1.6463,136300000.0
2005-02-11 04:08:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2005-02-11 04:09:00,1.6462,1.6464,1.6461,1.6462,136300000.0
2005-02-11 04:10:00,1.6461,1.6462,1.6456,1.6456,136300000.0
2005-02-11 04:11:00,1.6453,1.6457,1.6449,1.6449,136300000.0
2005-02-11 04:12:00,1.645,1.6453,1.645,1.6453,136300000.0
2005-02-11 04:13:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2005-02-11 04:14:00,1.6454,1.6458,1.6453,1.6458,136300000.0
2005-02-11 04:15:00,1.6461,1.6461,1.6455,1.6458,136300000.0
2005-02-11 04:16:00,1.6459,1.6463,1.6459,1.6462,136300000.0
2005-02-11 04:17:00,1.6461,1.6463,1.6461,1.6462,136300000.0
2005-02-11 04:18:00,1.6461,1.6462,1.6458,1.6458,136300000.0
2005-02-11 04:19:00,1.646,1.646,1.6453,1.6455,136300000.0
2005-02-11 04:20:00,1.6456,1.6457,1.6452,1.6452,136300000.0
2005-02-11 04:21:00,1.6453,1.6454,1.6453,1.6453,136300000.0
2005-02-11 04:22:00,1.6452,1.6457,1.6452,1.6454,136300000.0
2005-02-11 04:23:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2005-02-11 04:24:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2005-02-11 04:25:00,1.6456,1.6458,1.6455,1.6455,136300000.0
2005-02-11 04:26:00,1.6456,1.6456,1.6452,1.6452,136300000.0
2005-02-11 04:27:00,1.645,1.645,1.645,1.645,136300000.0
2005-02-11 04:28:00,1.6449,1.6452,1.6449,1.645,136300000.0
2005-02-11 04:29:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2005-02-11 04:30:00,1.645,1.6452,1.645,1.645,136300000.0
2005-02-11 04:32:00,1.6452,1.6452,1.6449,1.645,136300000.0
2005-02-11 04:33:00,1.6449,1.645,1.6449,1.6449,136300000.0
2005-02-11 04:34:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-02-11 04:35:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-02-11 04:36:00,1.645,1.645,1.6449,1.6449,136300000.0
2005-02-11 04:37:00,1.645,1.645,1.6449,1.645,136300000.0
2005-02-11 04:38:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-02-11 04:40:00,1.6452,1.6452,1.6446,1.6446,136300000.0
2005-02-11 04:41:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2005-02-11 04:42:00,1.6446,1.6446,1.6444,1.6444,136300000.0
2005-02-11 04:43:00,1.6445,1.6447,1.6439,1.644,136300000.0
2005-02-11 04:44:00,1.6439,1.6446,1.6438,1.6441,136300000.0
2005-02-11 04:45:00,1.644,1.6445,1.6437,1.644,136300000.0
2005-02-11 04:46:00,1.6445,1.6445,1.6439,1.644,136300000.0
2005-02-11 04:47:00,1.6439,1.644,1.6438,1.644,136300000.0
2005-02-11 04:48:00,1.6441,1.6446,1.6441,1.6446,136300000.0
2005-02-11 04:49:00,1.6444,1.6447,1.6444,1.6447,136300000.0
2005-02-11 04:50:00,1.645,1.645,1.6449,1.6449,136300000.0
2005-02-11 04:51:00,1.6447,1.6452,1.6447,1.645,136300000.0
2005-02-11 04:52:00,1.6447,1.6447,1.6445,1.6445,136300000.0
2005-02-11 04:53:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2005-02-11 04:54:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2005-02-11 04:56:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-02-11 04:57:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2005-02-11 04:58:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-02-11 04:59:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2005-02-11 05:00:00,1.645,1.645,1.6447,1.6449,136300000.0
2005-02-11 05:01:00,1.6452,1.6452,1.6445,1.6449,136300000.0
2005-02-11 05:02:00,1.6452,1.6453,1.6447,1.6447,136300000.0
2005-02-11 05:03:00,1.6445,1.6445,1.6444,1.6444,136300000.0
2005-02-11 05:04:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2005-02-11 05:05:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2005-02-11 05:06:00,1.645,1.645,1.6449,1.6449,136300000.0
2005-02-11 05:07:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2005-02-11 05:08:00,1.6449,1.6452,1.6449,1.645,136300000.0
2005-02-11 05:09:00,1.6449,1.6452,1.6447,1.645,136300000.0
2005-02-11 05:10:00,1.6447,1.6456,1.6447,1.6456,136300000.0
2005-02-11 05:11:00,1.6456,1.6461,1.6456,1.6458,136300000.0
2005-02-11 05:12:00,1.646,1.646,1.6454,1.6454,136300000.0
2005-02-11 05:13:00,1.6455,1.6457,1.6454,1.6454,136300000.0
2005-02-11 05:14:00,1.6453,1.6457,1.6452,1.6457,136300000.0
2005-02-11 05:15:00,1.6455,1.6458,1.6454,1.6456,136300000.0
2005-02-11 05:16:00,1.6455,1.6457,1.6454,1.6455,136300000.0
2005-02-11 05:17:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2005-02-11 05:19:00,1.646,1.646,1.6458,1.6458,136300000.0
2005-02-11 05:21:00,1.6459,1.646,1.6458,1.6459,136300000.0
2005-02-11 05:22:00,1.646,1.646,1.6456,1.646,136300000.0
2005-02-11 05:24:00,1.6461,1.6461,1.646,1.646,136300000.0
2005-02-11 05:25:00,1.6458,1.6466,1.6458,1.6462,136300000.0
2005-02-11 05:26:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2005-02-11 05:27:00,1.6465,1.6465,1.6462,1.6462,136300000.0
2005-02-11 05:28:00,1.6464,1.6465,1.6464,1.6464,136300000.0
2005-02-11 05:29:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2005-02-11 05:30:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2005-02-11 05:33:00,1.6462,1.6464,1.6462,1.6462,136300000.0
2005-02-11 05:34:00,1.6465,1.6468,1.6465,1.6466,136300000.0
2005-02-11 05:36:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-02-11 05:38:00,1.6466,1.6473,1.6466,1.6473,136300000.0
2005-02-11 05:39:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-11 05:40:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-02-11 05:41:00,1.647,1.647,1.6469,1.647,136300000.0
2005-02-11 05:42:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2005-02-11 05:44:00,1.6469,1.647,1.6465,1.6465,136300000.0
2005-02-11 05:45:00,1.6466,1.6469,1.6464,1.6469,136300000.0
2005-02-11 05:46:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2005-02-11 05:47:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2005-02-11 05:48:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-02-11 05:49:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2005-02-11 05:51:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2005-02-11 05:52:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2005-02-11 05:53:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-02-11 05:54:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2005-02-11 05:55:00,1.6467,1.6467,1.6465,1.6467,136300000.0
2005-02-11 05:56:00,1.6466,1.6467,1.6464,1.6465,136300000.0
2005-02-11 05:57:00,1.6466,1.6467,1.6465,1.6466,136300000.0
2005-02-11 05:58:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2005-02-11 06:00:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2005-02-11 06:01:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2005-02-11 06:02:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2005-02-11 06:03:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2005-02-11 06:04:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2005-02-11 06:05:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2005-02-11 06:06:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-02-11 06:07:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2005-02-11 06:08:00,1.6461,1.6461,1.6457,1.6461,136300000.0
2005-02-11 06:09:00,1.6461,1.6461,1.6459,1.646,136300000.0
2005-02-11 06:12:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2005-02-11 06:13:00,1.6459,1.646,1.6459,1.646,136300000.0
2005-02-11 06:15:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2005-02-11 06:16:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-02-11 06:17:00,1.646,1.6461,1.646,1.646,136300000.0
2005-02-11 06:18:00,1.6461,1.6461,1.646,1.6461,136300000.0
2005-02-11 06:19:00,1.6462,1.6462,1.646,1.646,136300000.0
2005-02-11 06:20:00,1.6459,1.646,1.6459,1.646,136300000.0
2005-02-11 06:21:00,1.6459,1.646,1.6458,1.6459,136300000.0
2005-02-11 06:23:00,1.646,1.6461,1.646,1.6461,136300000.0
2005-02-11 06:24:00,1.6458,1.6461,1.6458,1.6461,136300000.0
2005-02-11 06:25:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-02-11 06:26:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-02-11 06:27:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2005-02-11 06:29:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2005-02-11 06:30:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2005-02-11 06:32:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2005-02-11 06:33:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2005-02-11 06:34:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2005-02-11 06:35:00,1.6466,1.6469,1.6466,1.6468,136300000.0
2005-02-11 06:36:00,1.6467,1.647,1.6467,1.6469,136300000.0
2005-02-11 06:37:00,1.647,1.6472,1.6469,1.647,136300000.0
2005-02-11 06:38:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-02-11 06:41:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2005-02-11 06:43:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2005-02-11 06:44:00,1.647,1.647,1.6468,1.6468,136300000.0
2005-02-11 06:45:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2005-02-11 06:46:00,1.6466,1.6467,1.6465,1.6466,136300000.0
2005-02-11 06:48:00,1.6465,1.6466,1.6465,1.6466,136300000.0
2005-02-11 06:49:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-02-11 06:50:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2005-02-11 06:51:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2005-02-11 06:53:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-02-11 06:55:00,1.6466,1.6467,1.6466,1.6466,136300000.0
2005-02-11 06:56:00,1.6465,1.6467,1.6465,1.6465,136300000.0
2005-02-11 06:57:00,1.6466,1.6467,1.6465,1.6467,136300000.0
2005-02-11 06:58:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-02-11 06:59:00,1.6467,1.6468,1.6466,1.6467,136300000.0
2005-02-11 07:00:00,1.6468,1.6469,1.6466,1.6467,136300000.0
2005-02-11 07:01:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2005-02-11 07:02:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2005-02-11 07:06:00,1.6463,1.6464,1.6456,1.6462,136300000.0
2005-02-11 07:07:00,1.6463,1.6466,1.6462,1.6466,136300000.0
2005-02-11 07:08:00,1.6465,1.6466,1.6462,1.6465,136300000.0
2005-02-11 07:09:00,1.6464,1.6465,1.6463,1.6463,136300000.0
2005-02-11 07:10:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-02-11 07:11:00,1.646,1.6461,1.6457,1.6461,136300000.0
2005-02-11 07:12:00,1.6462,1.6463,1.6459,1.6463,136300000.0
2005-02-11 07:13:00,1.6462,1.6465,1.6461,1.6463,136300000.0
2005-02-11 07:14:00,1.6462,1.6462,1.6459,1.6461,136300000.0
2005-02-11 07:15:00,1.6459,1.6461,1.6458,1.646,136300000.0
2005-02-11 07:16:00,1.6461,1.6461,1.6457,1.646,136300000.0
2005-02-11 07:17:00,1.6463,1.6463,1.6461,1.6463,136300000.0
2005-02-11 07:18:00,1.6461,1.6462,1.6458,1.646,136300000.0
2005-02-11 07:19:00,1.6461,1.6462,1.6458,1.6458,136300000.0
2005-02-11 07:20:00,1.6457,1.6458,1.6453,1.6453,136300000.0
2005-02-11 07:21:00,1.6454,1.6457,1.6453,1.6455,136300000.0
2005-02-11 07:22:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2005-02-11 07:23:00,1.6458,1.646,1.6457,1.6459,136300000.0
2005-02-11 07:24:00,1.646,1.646,1.6459,1.646,136300000.0
2005-02-11 07:25:00,1.6459,1.6459,1.6456,1.6458,136300000.0
2005-02-11 07:26:00,1.6457,1.6458,1.6455,1.6458,136300000.0
2005-02-11 07:27:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2005-02-11 07:28:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2005-02-11 07:29:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2005-02-11 07:30:00,1.6457,1.6457,1.6456,1.6457,136300000.0
2005-02-11 07:31:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2005-02-11 07:32:00,1.6457,1.646,1.6457,1.646,136300000.0
2005-02-11 07:33:00,1.6459,1.6462,1.6459,1.6462,136300000.0
2005-02-11 07:34:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2005-02-11 07:35:00,1.6461,1.6465,1.6461,1.6464,136300000.0
2005-02-11 07:36:00,1.6463,1.6463,1.6459,1.6461,136300000.0
2005-02-11 07:37:00,1.646,1.6461,1.646,1.6461,136300000.0
2005-02-11 07:38:00,1.646,1.6461,1.6459,1.6461,136300000.0
2005-02-11 07:39:00,1.646,1.6462,1.646,1.6461,136300000.0
2005-02-11 07:40:00,1.646,1.6462,1.646,1.6462,136300000.0
2005-02-11 07:41:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2005-02-11 07:42:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2005-02-11 07:43:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2005-02-11 07:44:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2005-02-11 07:45:00,1.6466,1.647,1.6465,1.647,136300000.0
2005-02-11 07:47:00,1.6473,1.6473,1.647,1.6472,136300000.0
2005-02-11 07:48:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-02-11 07:49:00,1.6472,1.6475,1.6472,1.6473,136300000.0
2005-02-11 07:50:00,1.6472,1.6478,1.647,1.6473,136300000.0
2005-02-11 07:51:00,1.647,1.647,1.6467,1.6467,136300000.0
2005-02-11 07:52:00,1.6469,1.647,1.6466,1.6466,136300000.0
2005-02-11 07:53:00,1.6465,1.6469,1.6464,1.6466,136300000.0
2005-02-11 07:54:00,1.6468,1.6468,1.6466,1.6468,136300000.0
2005-02-11 07:55:00,1.6466,1.6468,1.6464,1.6464,136300000.0
2005-02-11 07:56:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2005-02-11 07:57:00,1.6466,1.6469,1.6465,1.6469,136300000.0
2005-02-11 07:58:00,1.647,1.647,1.6464,1.6469,136300000.0
2005-02-11 07:59:00,1.6468,1.6473,1.6465,1.647,136300000.0
2005-02-11 08:00:00,1.6464,1.647,1.6464,1.647,136300000.0
2005-02-11 08:01:00,1.6467,1.6472,1.6467,1.647,136300000.0
2005-02-11 08:02:00,1.6471,1.6473,1.6468,1.6472,136300000.0
2005-02-11 08:03:00,1.6471,1.6473,1.6466,1.6472,136300000.0
2005-02-11 08:04:00,1.6471,1.6472,1.6462,1.6463,136300000.0
2005-02-11 08:05:00,1.6464,1.6465,1.6461,1.6462,136300000.0
2005-02-11 08:06:00,1.6463,1.6464,1.6459,1.646,136300000.0
2005-02-11 08:07:00,1.6459,1.646,1.6447,1.645,136300000.0
2005-02-11 08:08:00,1.6452,1.6457,1.645,1.6452,136300000.0
2005-02-11 08:09:00,1.6453,1.6455,1.645,1.6454,136300000.0
2005-02-11 08:10:00,1.6453,1.6457,1.6452,1.6456,136300000.0
2005-02-11 08:11:00,1.6457,1.6459,1.6452,1.6453,136300000.0
2005-02-11 08:12:00,1.6454,1.6456,1.6451,1.6453,136300000.0
2005-02-11 08:13:00,1.6454,1.6454,1.6452,1.6454,136300000.0
2005-02-11 08:14:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2005-02-11 08:15:00,1.6452,1.6454,1.6451,1.6451,136300000.0
2005-02-11 08:16:00,1.6453,1.6454,1.6451,1.6452,136300000.0
2005-02-11 08:17:00,1.6453,1.6455,1.6447,1.645,136300000.0
2005-02-11 08:18:00,1.6449,1.6451,1.6448,1.6451,136300000.0
2005-02-11 08:19:00,1.645,1.645,1.6446,1.6448,136300000.0
2005-02-11 08:20:00,1.6447,1.6449,1.6445,1.6445,136300000.0
2005-02-11 08:21:00,1.6444,1.6446,1.644,1.6442,136300000.0
2005-02-11 08:22:00,1.6444,1.6444,1.6442,1.6442,136300000.0
2005-02-11 08:23:00,1.6443,1.6443,1.644,1.6442,136300000.0
2005-02-11 08:24:00,1.6441,1.6444,1.644,1.6442,136300000.0
2005-02-11 08:26:00,1.6441,1.6441,1.644,1.6441,136300000.0
2005-02-11 08:27:00,1.6442,1.6445,1.6441,1.6444,136300000.0
2005-02-11 08:28:00,1.6443,1.6445,1.6441,1.6442,136300000.0
2005-02-11 08:29:00,1.6441,1.6442,1.643,1.6437,136300000.0
2005-02-11 08:30:00,1.6435,1.6436,1.6434,1.6434,136300000.0
2005-02-11 08:31:00,1.6434,1.6437,1.6434,1.6437,136300000.0
2005-02-11 08:32:00,1.6436,1.6437,1.6425,1.6429,136300000.0
2005-02-11 08:33:00,1.643,1.6434,1.643,1.6433,136300000.0
2005-02-11 08:34:00,1.6432,1.6436,1.6432,1.6434,136300000.0
2005-02-11 08:35:00,1.6435,1.6435,1.643,1.6433,136300000.0
2005-02-11 08:36:00,1.6432,1.6433,1.643,1.643,136300000.0
2005-02-11 08:37:00,1.6431,1.6431,1.6427,1.6427,136300000.0
2005-02-11 08:38:00,1.6429,1.6429,1.6421,1.6423,136300000.0
2005-02-11 08:39:00,1.6424,1.6428,1.6423,1.6428,136300000.0
2005-02-11 08:40:00,1.6429,1.6429,1.6427,1.6429,136300000.0
2005-02-11 08:41:00,1.6428,1.6433,1.6428,1.6432,136300000.0
2005-02-11 08:42:00,1.6433,1.6437,1.6433,1.6434,136300000.0
2005-02-11 08:43:00,1.6432,1.6434,1.6432,1.6434,136300000.0
2005-02-11 08:44:00,1.6432,1.6433,1.643,1.6433,136300000.0
2005-02-11 08:45:00,1.6432,1.6435,1.6431,1.6435,136300000.0
2005-02-11 08:46:00,1.6434,1.6436,1.6434,1.6436,136300000.0
2005-02-11 08:47:00,1.6436,1.6437,1.6435,1.6436,136300000.0
2005-02-11 08:48:00,1.6434,1.6434,1.6432,1.6433,136300000.0
2005-02-11 08:49:00,1.6432,1.6433,1.6429,1.6431,136300000.0
2005-02-11 08:50:00,1.6433,1.6433,1.6429,1.6432,136300000.0
2005-02-11 08:51:00,1.6433,1.6434,1.6431,1.6434,136300000.0
2005-02-11 08:52:00,1.6433,1.6433,1.643,1.6432,136300000.0
2005-02-11 08:53:00,1.643,1.6433,1.6423,1.6426,136300000.0
2005-02-11 08:54:00,1.6428,1.643,1.6424,1.6426,136300000.0
2005-02-11 08:55:00,1.6428,1.6432,1.642,1.642,136300000.0
2005-02-11 08:56:00,1.6417,1.6428,1.6417,1.642,136300000.0
2005-02-11 08:57:00,1.6423,1.6428,1.6418,1.6428,136300000.0
2005-02-11 08:58:00,1.6427,1.6433,1.6426,1.6428,136300000.0
2005-02-11 08:59:00,1.6429,1.643,1.6426,1.6426,136300000.0
2005-02-11 09:00:00,1.6427,1.6429,1.6425,1.6427,136300000.0
2005-02-11 09:01:00,1.6426,1.6428,1.6426,1.6427,136300000.0
2005-02-11 09:02:00,1.6426,1.6428,1.6425,1.6428,136300000.0
2005-02-11 09:03:00,1.6427,1.6432,1.6427,1.6431,136300000.0
2005-02-11 09:04:00,1.6432,1.6439,1.6432,1.6439,136300000.0
2005-02-11 09:05:00,1.644,1.6441,1.6435,1.6435,136300000.0
2005-02-11 09:06:00,1.6433,1.6433,1.6428,1.6428,136300000.0
2005-02-11 09:07:00,1.643,1.643,1.6428,1.643,136300000.0
2005-02-11 09:08:00,1.6431,1.6433,1.6429,1.6433,136300000.0
2005-02-11 09:09:00,1.6432,1.6435,1.6432,1.6433,136300000.0
2005-02-11 09:10:00,1.6434,1.6434,1.6425,1.6427,136300000.0
2005-02-11 09:11:00,1.6426,1.6432,1.6426,1.6431,136300000.0
2005-02-11 09:12:00,1.643,1.643,1.6425,1.6426,136300000.0
2005-02-11 09:13:00,1.6427,1.6428,1.6426,1.6427,136300000.0
2005-02-11 09:14:00,1.6426,1.6428,1.6426,1.6427,136300000.0
2005-02-11 09:15:00,1.6426,1.6427,1.6424,1.6424,136300000.0
2005-02-11 09:16:00,1.6423,1.6426,1.6422,1.6425,136300000.0
2005-02-11 09:17:00,1.6423,1.6431,1.6423,1.6429,136300000.0
2005-02-11 09:18:00,1.6428,1.6431,1.6428,1.643,136300000.0
2005-02-11 09:19:00,1.6429,1.6432,1.6428,1.643,136300000.0
2005-02-11 09:20:00,1.6431,1.6433,1.6429,1.6429,136300000.0
2005-02-11 09:21:00,1.643,1.6434,1.6427,1.6434,136300000.0
2005-02-11 09:22:00,1.6433,1.6434,1.6424,1.6433,136300000.0
2005-02-11 09:23:00,1.6432,1.6435,1.643,1.643,136300000.0
2005-02-11 09:24:00,1.6424,1.6431,1.6424,1.643,136300000.0
2005-02-11 09:25:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2005-02-11 09:26:00,1.643,1.6434,1.643,1.6434,136300000.0
2005-02-11 09:27:00,1.6433,1.6436,1.643,1.6434,136300000.0
2005-02-11 09:28:00,1.6436,1.6437,1.6433,1.6433,136300000.0
2005-02-11 09:29:00,1.6434,1.6439,1.6434,1.6438,136300000.0
2005-02-11 09:30:00,1.6437,1.6438,1.6435,1.6437,136300000.0
2005-02-11 09:31:00,1.6438,1.6438,1.6435,1.6437,136300000.0
2005-02-11 09:32:00,1.6438,1.644,1.6437,1.6438,136300000.0
2005-02-11 09:33:00,1.644,1.644,1.6434,1.6435,136300000.0
2005-02-11 09:34:00,1.6434,1.6439,1.6433,1.6437,136300000.0
2005-02-11 09:35:00,1.6435,1.6436,1.6426,1.6426,136300000.0
2005-02-11 09:36:00,1.6429,1.6432,1.6427,1.6431,136300000.0
2005-02-11 09:37:00,1.6432,1.6434,1.6428,1.643,136300000.0
2005-02-11 09:38:00,1.6431,1.6432,1.6428,1.643,136300000.0
2005-02-11 09:39:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2005-02-11 09:40:00,1.6429,1.643,1.6428,1.6428,136300000.0
2005-02-11 09:41:00,1.6429,1.6429,1.6423,1.6423,136300000.0
2005-02-11 09:42:00,1.6424,1.6424,1.6419,1.6422,136300000.0
2005-02-11 09:43:00,1.6424,1.6429,1.6422,1.6427,136300000.0
2005-02-11 09:44:00,1.6428,1.643,1.642,1.6421,136300000.0
2005-02-11 09:45:00,1.6425,1.6429,1.6425,1.6429,136300000.0
2005-02-11 09:46:00,1.6428,1.6433,1.6428,1.643,136300000.0
2005-02-11 09:47:00,1.6429,1.6429,1.6426,1.6426,136300000.0
2005-02-11 09:48:00,1.6427,1.643,1.6427,1.643,136300000.0
2005-02-11 09:49:00,1.6428,1.6428,1.6425,1.6426,136300000.0
2005-02-11 09:50:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2005-02-11 09:51:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2005-02-11 09:52:00,1.6426,1.6427,1.6425,1.6425,136300000.0
2005-02-11 09:53:00,1.6428,1.6428,1.6424,1.6425,136300000.0
2005-02-11 09:54:00,1.6426,1.6427,1.6424,1.6426,136300000.0
2005-02-11 09:55:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2005-02-11 09:56:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2005-02-11 09:57:00,1.6426,1.6428,1.6426,1.6427,136300000.0
2005-02-11 09:58:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2005-02-11 09:59:00,1.6427,1.6429,1.6426,1.6427,136300000.0
2005-02-11 10:00:00,1.6429,1.6429,1.6426,1.6426,136300000.0
2005-02-11 10:01:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2005-02-11 10:02:00,1.6428,1.6432,1.6428,1.6431,136300000.0
2005-02-11 10:03:00,1.6432,1.6434,1.6431,1.6432,136300000.0
2005-02-11 10:04:00,1.643,1.6435,1.643,1.6435,136300000.0
2005-02-11 10:05:00,1.6434,1.6434,1.6433,1.6433,136300000.0
2005-02-11 10:06:00,1.6432,1.6433,1.6431,1.6432,136300000.0
2005-02-11 10:07:00,1.6431,1.6432,1.6429,1.643,136300000.0
2005-02-11 10:08:00,1.6429,1.6431,1.6426,1.6426,136300000.0
2005-02-11 10:09:00,1.6425,1.6427,1.6423,1.6426,136300000.0
2005-02-11 10:10:00,1.6425,1.6431,1.6425,1.6429,136300000.0
2005-02-11 10:11:00,1.6428,1.6431,1.6428,1.6429,136300000.0
2005-02-11 10:12:00,1.6428,1.6429,1.6425,1.6428,136300000.0
2005-02-11 10:14:00,1.6428,1.6429,1.6427,1.6428,136300000.0
2005-02-11 10:15:00,1.6429,1.643,1.6429,1.643,136300000.0
2005-02-11 10:16:00,1.6431,1.6434,1.643,1.6434,136300000.0
2005-02-11 10:17:00,1.6433,1.6433,1.6431,1.6431,136300000.0
2005-02-11 10:18:00,1.6429,1.6433,1.6429,1.6432,136300000.0
2005-02-11 10:19:00,1.643,1.6432,1.643,1.643,136300000.0
2005-02-11 10:20:00,1.6431,1.6433,1.6429,1.6429,136300000.0
2005-02-11 10:21:00,1.6428,1.6429,1.6426,1.6426,136300000.0
2005-02-11 10:22:00,1.6427,1.6427,1.6424,1.6424,136300000.0
2005-02-11 10:23:00,1.6425,1.6426,1.6424,1.6426,136300000.0
2005-02-11 10:24:00,1.6427,1.6428,1.6426,1.6426,136300000.0
2005-02-11 10:25:00,1.6424,1.6426,1.6424,1.6425,136300000.0
2005-02-11 10:26:00,1.6424,1.6424,1.642,1.6422,136300000.0
2005-02-11 10:27:00,1.6421,1.6422,1.642,1.6421,136300000.0
2005-02-11 10:28:00,1.642,1.6422,1.6419,1.6421,136300000.0
2005-02-11 10:29:00,1.642,1.6421,1.642,1.6421,136300000.0
2005-02-11 10:30:00,1.642,1.6422,1.6419,1.6419,136300000.0
2005-02-11 10:31:00,1.642,1.6421,1.6419,1.642,136300000.0
2005-02-11 10:32:00,1.6421,1.6421,1.6414,1.6419,136300000.0
2005-02-11 10:33:00,1.6418,1.642,1.6415,1.6417,136300000.0
2005-02-11 10:34:00,1.6416,1.6417,1.6415,1.6416,136300000.0
2005-02-11 10:35:00,1.6418,1.6418,1.6413,1.6413,136300000.0
2005-02-11 10:36:00,1.6415,1.6417,1.6415,1.6416,136300000.0
2005-02-11 10:37:00,1.6415,1.6416,1.6412,1.6412,136300000.0
2005-02-11 10:38:00,1.6411,1.6417,1.6411,1.6415,136300000.0
2005-02-11 10:39:00,1.6414,1.6418,1.6414,1.6418,136300000.0
2005-02-11 10:40:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2005-02-11 10:41:00,1.6417,1.6418,1.6416,1.6418,136300000.0
2005-02-11 10:42:00,1.6419,1.6419,1.6418,1.6419,136300000.0
2005-02-11 10:43:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2005-02-11 10:45:00,1.642,1.6421,1.642,1.6421,136300000.0
2005-02-11 10:46:00,1.6422,1.6423,1.642,1.6422,136300000.0
2005-02-11 10:47:00,1.6421,1.6424,1.6421,1.6422,136300000.0
2005-02-11 10:48:00,1.6423,1.6423,1.6418,1.6418,136300000.0
2005-02-11 10:49:00,1.642,1.6425,1.6417,1.6424,136300000.0
2005-02-11 10:50:00,1.6425,1.6425,1.6423,1.6424,136300000.0
2005-02-11 10:51:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2005-02-11 10:52:00,1.6424,1.6427,1.6423,1.6423,136300000.0
2005-02-11 10:53:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2005-02-11 10:54:00,1.6423,1.6427,1.6421,1.6427,136300000.0
2005-02-11 10:55:00,1.6428,1.6428,1.6426,1.6428,136300000.0
2005-02-11 10:56:00,1.6427,1.6428,1.6426,1.6426,136300000.0
2005-02-11 10:57:00,1.6428,1.6429,1.6425,1.6426,136300000.0
2005-02-11 10:58:00,1.6429,1.6429,1.6424,1.6429,136300000.0
2005-02-11 10:59:00,1.643,1.6437,1.643,1.6431,136300000.0
2005-02-11 11:00:00,1.6432,1.6436,1.6429,1.643,136300000.0
2005-02-11 11:01:00,1.6429,1.6431,1.6424,1.6424,136300000.0
2005-02-11 11:02:00,1.6423,1.6428,1.6421,1.6423,136300000.0
2005-02-11 11:03:00,1.6426,1.6432,1.6425,1.6432,136300000.0
2005-02-11 11:04:00,1.6431,1.6432,1.6429,1.643,136300000.0
2005-02-11 11:05:00,1.6431,1.6434,1.643,1.6431,136300000.0
2005-02-11 11:06:00,1.643,1.6431,1.6427,1.6427,136300000.0
2005-02-11 11:07:00,1.6429,1.6432,1.6427,1.6427,136300000.0
2005-02-11 11:08:00,1.6428,1.6432,1.6428,1.643,136300000.0
2005-02-11 11:09:00,1.6431,1.6433,1.6431,1.6432,136300000.0
2005-02-11 11:10:00,1.6433,1.6434,1.6432,1.6434,136300000.0
2005-02-11 11:11:00,1.6433,1.6434,1.6432,1.6433,136300000.0
2005-02-11 11:12:00,1.6434,1.6435,1.6432,1.6433,136300000.0
2005-02-11 11:13:00,1.6432,1.6435,1.6432,1.6432,136300000.0
2005-02-11 11:14:00,1.6434,1.6437,1.6434,1.6436,136300000.0
2005-02-11 11:15:00,1.6435,1.6438,1.6435,1.6436,136300000.0
2005-02-11 11:16:00,1.6435,1.6436,1.6434,1.6434,136300000.0
2005-02-11 11:17:00,1.6435,1.6435,1.6434,1.6434,136300000.0
2005-02-11 11:18:00,1.6435,1.6439,1.6435,1.6438,136300000.0
2005-02-11 11:19:00,1.6439,1.6439,1.6436,1.6436,136300000.0
2005-02-11 11:20:00,1.6437,1.6438,1.6433,1.6438,136300000.0
2005-02-11 11:21:00,1.6436,1.6438,1.6435,1.6438,136300000.0
2005-02-11 11:22:00,1.6435,1.6436,1.6435,1.6436,136300000.0
2005-02-11 11:23:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2005-02-11 11:24:00,1.6436,1.6438,1.6436,1.6438,136300000.0
2005-02-11 11:25:00,1.6436,1.6438,1.6436,1.6438,136300000.0
2005-02-11 11:26:00,1.6439,1.6439,1.6438,1.6439,136300000.0
2005-02-11 11:27:00,1.644,1.6441,1.644,1.644,136300000.0
2005-02-11 11:28:00,1.6441,1.6441,1.644,1.644,136300000.0
2005-02-11 11:29:00,1.6441,1.6445,1.6441,1.6442,136300000.0
2005-02-11 11:30:00,1.6443,1.6443,1.6438,1.6438,136300000.0
2005-02-11 11:31:00,1.6439,1.6441,1.6439,1.644,136300000.0
2005-02-11 11:32:00,1.6439,1.6439,1.6437,1.6438,136300000.0
2005-02-11 11:33:00,1.6439,1.6439,1.6436,1.6436,136300000.0
2005-02-11 11:34:00,1.6437,1.6439,1.6437,1.6438,136300000.0
2005-02-11 11:35:00,1.6439,1.644,1.6438,1.6439,136300000.0
2005-02-11 11:36:00,1.6438,1.6439,1.6437,1.6439,136300000.0
2005-02-11 11:37:00,1.644,1.6449,1.6438,1.6448,136300000.0
2005-02-11 11:38:00,1.6449,1.6449,1.644,1.6442,136300000.0
2005-02-11 11:39:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-02-11 11:40:00,1.6441,1.6442,1.6438,1.6442,136300000.0
2005-02-11 11:41:00,1.6441,1.6443,1.6438,1.6438,136300000.0
2005-02-11 11:42:00,1.6445,1.6446,1.6438,1.6438,136300000.0
2005-02-11 11:43:00,1.6439,1.6442,1.6438,1.6442,136300000.0
2005-02-11 11:44:00,1.6439,1.6442,1.6438,1.6438,136300000.0
2005-02-11 11:45:00,1.6439,1.6441,1.6438,1.6438,136300000.0
2005-02-11 11:46:00,1.6437,1.644,1.6437,1.644,136300000.0
2005-02-11 11:47:00,1.6439,1.644,1.6439,1.6439,136300000.0
2005-02-11 11:48:00,1.6438,1.6439,1.6438,1.6438,136300000.0
2005-02-11 11:49:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2005-02-11 11:50:00,1.644,1.6442,1.644,1.644,136300000.0
2005-02-11 11:51:00,1.6439,1.6455,1.6438,1.6442,136300000.0
2005-02-11 11:52:00,1.6443,1.6446,1.6442,1.6444,136300000.0
2005-02-11 11:53:00,1.6443,1.6446,1.6441,1.6443,136300000.0
2005-02-11 11:54:00,1.6442,1.6443,1.6441,1.6442,136300000.0
2005-02-11 11:55:00,1.644,1.6445,1.644,1.6442,136300000.0
2005-02-11 11:56:00,1.6443,1.6446,1.6443,1.6446,136300000.0
2005-02-11 11:57:00,1.6441,1.6444,1.6441,1.6442,136300000.0
2005-02-11 11:58:00,1.6443,1.6445,1.6441,1.6442,136300000.0
2005-02-11 11:59:00,1.6443,1.6443,1.643,1.643,136300000.0
2005-02-11 12:00:00,1.6431,1.6435,1.643,1.6435,136300000.0
2005-02-11 12:01:00,1.6436,1.6436,1.6433,1.6434,136300000.0
2005-02-11 12:02:00,1.6435,1.6435,1.6434,1.6435,136300000.0
2005-02-11 12:03:00,1.6434,1.6436,1.6432,1.6432,136300000.0
2005-02-11 12:04:00,1.6434,1.6435,1.6434,1.6435,136300000.0
2005-02-11 12:05:00,1.6436,1.6436,1.6435,1.6436,136300000.0
2005-02-11 12:06:00,1.6437,1.6438,1.6437,1.6437,136300000.0
2005-02-11 12:07:00,1.6436,1.6439,1.6435,1.6439,136300000.0
2005-02-11 12:08:00,1.644,1.6441,1.644,1.644,136300000.0
2005-02-11 12:09:00,1.6441,1.6444,1.6441,1.6444,136300000.0
2005-02-11 12:10:00,1.6443,1.6444,1.6443,1.6444,136300000.0
2005-02-11 12:11:00,1.6441,1.6442,1.644,1.6442,136300000.0
2005-02-11 12:12:00,1.6443,1.6445,1.6441,1.6444,136300000.0
2005-02-11 12:13:00,1.6442,1.6444,1.644,1.6441,136300000.0
2005-02-11 12:14:00,1.644,1.6442,1.644,1.644,136300000.0
2005-02-11 12:15:00,1.6439,1.6441,1.6439,1.644,136300000.0
2005-02-11 12:16:00,1.6441,1.6441,1.6438,1.644,136300000.0
2005-02-11 12:17:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2005-02-11 12:18:00,1.644,1.6442,1.6438,1.6442,136300000.0
2005-02-11 12:19:00,1.6441,1.6443,1.6441,1.6443,136300000.0
2005-02-11 12:20:00,1.6442,1.6442,1.6441,1.6442,136300000.0
2005-02-11 12:21:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-02-11 12:22:00,1.6441,1.6442,1.6441,1.6441,136300000.0
2005-02-11 12:23:00,1.6442,1.6442,1.644,1.6441,136300000.0
2005-02-11 12:24:00,1.6442,1.6443,1.644,1.6442,136300000.0
2005-02-11 12:25:00,1.6441,1.6442,1.6439,1.6439,136300000.0
2005-02-11 12:26:00,1.6438,1.6445,1.6438,1.6445,136300000.0
2005-02-11 12:27:00,1.6446,1.6446,1.6442,1.6442,136300000.0
2005-02-11 12:28:00,1.6441,1.6447,1.6441,1.6443,136300000.0
2005-02-11 12:29:00,1.6444,1.6446,1.6443,1.6446,136300000.0
2005-02-11 12:30:00,1.6445,1.6446,1.6443,1.6443,136300000.0
2005-02-11 12:31:00,1.6444,1.6449,1.6444,1.6446,136300000.0
2005-02-11 12:32:00,1.6445,1.6446,1.6445,1.6445,136300000.0
2005-02-11 12:33:00,1.6446,1.6447,1.6444,1.6447,136300000.0
2005-02-11 12:34:00,1.6446,1.6447,1.6444,1.6446,136300000.0
2005-02-11 12:35:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2005-02-11 12:37:00,1.6444,1.6444,1.6444,1.6444,136300000.0
2005-02-11 12:38:00,1.6443,1.6443,1.6441,1.6443,136300000.0
2005-02-11 12:39:00,1.6444,1.6446,1.6443,1.6443,136300000.0
2005-02-11 12:40:00,1.6445,1.6446,1.6443,1.6445,136300000.0
2005-02-11 12:41:00,1.6447,1.6447,1.6443,1.6447,136300000.0
2005-02-11 12:42:00,1.6446,1.6448,1.6446,1.6447,136300000.0
2005-02-11 12:43:00,1.6446,1.6452,1.6446,1.6448,136300000.0
2005-02-11 12:44:00,1.6447,1.6448,1.6444,1.6445,136300000.0
2005-02-11 12:45:00,1.6446,1.6448,1.6442,1.6446,136300000.0
2005-02-11 12:46:00,1.6447,1.6447,1.6444,1.6446,136300000.0
2005-02-11 12:47:00,1.6445,1.6447,1.6444,1.6446,136300000.0
2005-02-11 12:48:00,1.6447,1.6449,1.6446,1.6449,136300000.0
2005-02-11 12:49:00,1.6448,1.6448,1.6445,1.6445,136300000.0
2005-02-11 12:50:00,1.6444,1.6445,1.6443,1.6443,136300000.0
2005-02-11 12:51:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2005-02-11 12:52:00,1.6444,1.6445,1.6443,1.6444,136300000.0
2005-02-11 12:53:00,1.6446,1.6446,1.6443,1.6444,136300000.0
2005-02-11 12:54:00,1.6445,1.6445,1.6444,1.6444,136300000.0
2005-02-11 12:55:00,1.6445,1.6445,1.6444,1.6445,136300000.0
2005-02-11 12:56:00,1.6444,1.6445,1.6444,1.6445,136300000.0
2005-02-11 12:57:00,1.6446,1.645,1.6446,1.645,136300000.0
2005-02-11 12:58:00,1.6448,1.6449,1.6444,1.6444,136300000.0
2005-02-11 12:59:00,1.645,1.6453,1.6446,1.6453,136300000.0
2005-02-11 13:00:00,1.6456,1.6457,1.6449,1.645,136300000.0
2005-02-11 13:01:00,1.6452,1.6453,1.645,1.6452,136300000.0
2005-02-11 13:02:00,1.6453,1.6453,1.6447,1.6447,136300000.0
2005-02-11 13:03:00,1.6448,1.6448,1.6446,1.6447,136300000.0
2005-02-11 13:04:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-02-11 13:05:00,1.6447,1.6448,1.6447,1.6448,136300000.0
2005-02-11 13:06:00,1.6449,1.6449,1.6446,1.6447,136300000.0
2005-02-11 13:07:00,1.6448,1.6453,1.6447,1.6451,136300000.0
2005-02-11 13:08:00,1.6452,1.6453,1.645,1.645,136300000.0
2005-02-11 13:09:00,1.6452,1.6452,1.6449,1.645,136300000.0
2005-02-11 13:10:00,1.6451,1.6455,1.6447,1.645,136300000.0
2005-02-11 13:11:00,1.6448,1.6455,1.6448,1.6452,136300000.0
2005-02-11 13:12:00,1.6447,1.6455,1.6447,1.6453,136300000.0
2005-02-11 13:13:00,1.6452,1.6455,1.6452,1.6454,136300000.0
2005-02-11 13:14:00,1.6455,1.6457,1.6453,1.6455,136300000.0
2005-02-11 13:15:00,1.6457,1.6459,1.6452,1.6459,136300000.0
2005-02-11 13:16:00,1.6458,1.6459,1.6455,1.6455,136300000.0
2005-02-11 13:17:00,1.6454,1.6456,1.6453,1.6454,136300000.0
2005-02-11 13:18:00,1.6455,1.6455,1.645,1.645,136300000.0
2005-02-11 13:19:00,1.6451,1.6451,1.6446,1.6447,136300000.0
2005-02-11 13:20:00,1.6446,1.645,1.6443,1.6447,136300000.0
2005-02-11 13:21:00,1.6449,1.6452,1.6447,1.6447,136300000.0
2005-02-11 13:22:00,1.6448,1.6451,1.6447,1.6447,136300000.0
2005-02-11 13:23:00,1.6448,1.6449,1.6446,1.6447,136300000.0
2005-02-11 13:24:00,1.6448,1.6448,1.6447,1.6447,136300000.0
2005-02-11 13:25:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2005-02-11 13:26:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2005-02-11 13:27:00,1.6447,1.6447,1.6445,1.6445,136300000.0
2005-02-11 13:28:00,1.6443,1.6444,1.6443,1.6444,136300000.0
2005-02-11 13:29:00,1.6445,1.6447,1.6442,1.6447,136300000.0
2005-02-11 13:30:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2005-02-11 13:31:00,1.6445,1.6446,1.6445,1.6445,136300000.0
2005-02-11 13:32:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-02-11 13:33:00,1.6445,1.6447,1.6445,1.6446,136300000.0
2005-02-11 13:34:00,1.6447,1.6448,1.6447,1.6447,136300000.0
2005-02-11 13:35:00,1.6446,1.6448,1.6446,1.6448,136300000.0
2005-02-11 13:36:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-02-11 13:37:00,1.6451,1.6451,1.6447,1.6447,136300000.0
2005-02-11 13:38:00,1.6448,1.6448,1.6441,1.6441,136300000.0
2005-02-11 13:39:00,1.6442,1.6444,1.644,1.6441,136300000.0
2005-02-11 13:40:00,1.644,1.6444,1.644,1.6444,136300000.0
2005-02-11 13:41:00,1.6445,1.6446,1.6445,1.6445,136300000.0
2005-02-11 13:42:00,1.6444,1.6444,1.6441,1.6441,136300000.0
2005-02-11 13:43:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-02-11 13:44:00,1.644,1.6441,1.644,1.644,136300000.0
2005-02-11 13:45:00,1.6439,1.644,1.6439,1.6439,136300000.0
2005-02-11 13:46:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-02-11 13:47:00,1.644,1.6444,1.644,1.6444,136300000.0
2005-02-11 13:48:00,1.6442,1.6444,1.6441,1.6442,136300000.0
2005-02-11 13:49:00,1.6443,1.6445,1.6441,1.6441,136300000.0
2005-02-11 13:50:00,1.6442,1.6444,1.644,1.6443,136300000.0
2005-02-11 13:51:00,1.6442,1.6443,1.6439,1.6441,136300000.0
2005-02-11 13:52:00,1.6441,1.6442,1.644,1.6441,136300000.0
2005-02-11 13:53:00,1.6443,1.6445,1.6438,1.644,136300000.0
2005-02-11 13:54:00,1.6441,1.6443,1.6438,1.6438,136300000.0
2005-02-11 13:55:00,1.644,1.6441,1.6437,1.6437,136300000.0
2005-02-11 13:56:00,1.6438,1.6442,1.6438,1.6441,136300000.0
2005-02-11 13:57:00,1.6442,1.6443,1.6442,1.6442,136300000.0
2005-02-11 13:58:00,1.6441,1.6443,1.6441,1.6443,136300000.0
2005-02-11 13:59:00,1.6442,1.6443,1.6441,1.6442,136300000.0
2005-02-11 14:00:00,1.6443,1.6443,1.6438,1.644,136300000.0
2005-02-11 14:01:00,1.6441,1.6444,1.6439,1.644,136300000.0
2005-02-11 14:02:00,1.6441,1.6442,1.6438,1.6439,136300000.0
2005-02-11 14:03:00,1.6438,1.644,1.6432,1.6432,136300000.0
2005-02-11 14:04:00,1.6431,1.6438,1.6431,1.6432,136300000.0
2005-02-11 14:05:00,1.6433,1.6437,1.6432,1.6434,136300000.0
2005-02-11 14:06:00,1.6435,1.6435,1.643,1.6432,136300000.0
2005-02-11 14:07:00,1.6431,1.6439,1.6431,1.6436,136300000.0
2005-02-11 14:08:00,1.6435,1.6436,1.6433,1.6434,136300000.0
2005-02-11 14:09:00,1.6435,1.6435,1.643,1.643,136300000.0
2005-02-11 14:10:00,1.6432,1.6437,1.6432,1.6435,136300000.0
2005-02-11 14:11:00,1.6436,1.6436,1.6429,1.6429,136300000.0
2005-02-11 14:12:00,1.643,1.6437,1.6429,1.6436,136300000.0
2005-02-11 14:13:00,1.6435,1.6435,1.6432,1.6433,136300000.0
2005-02-11 14:14:00,1.6432,1.6434,1.6431,1.6434,136300000.0
2005-02-11 14:15:00,1.6433,1.6437,1.643,1.6433,136300000.0
2005-02-11 14:16:00,1.6434,1.6435,1.6432,1.6433,136300000.0
2005-02-11 14:17:00,1.6431,1.6431,1.6426,1.6429,136300000.0
2005-02-11 14:18:00,1.6426,1.6433,1.6426,1.6432,136300000.0
2005-02-11 14:19:00,1.6433,1.6433,1.6431,1.6432,136300000.0
2005-02-11 14:20:00,1.6433,1.6434,1.6423,1.6426,136300000.0
2005-02-11 14:21:00,1.6427,1.6427,1.6421,1.6421,136300000.0
2005-02-11 14:22:00,1.6422,1.6424,1.6421,1.6423,136300000.0
2005-02-11 14:23:00,1.6424,1.6424,1.6422,1.6423,136300000.0
2005-02-11 14:24:00,1.6422,1.6423,1.6418,1.642,136300000.0
2005-02-11 14:25:00,1.6419,1.6424,1.6415,1.6418,136300000.0
2005-02-11 14:26:00,1.6417,1.642,1.6417,1.6419,136300000.0
2005-02-11 14:27:00,1.642,1.6421,1.6412,1.6413,136300000.0
2005-02-11 14:28:00,1.6414,1.6417,1.641,1.641,136300000.0
2005-02-11 14:29:00,1.6411,1.6417,1.6411,1.6415,136300000.0
2005-02-11 14:30:00,1.6414,1.6418,1.6414,1.6418,136300000.0
2005-02-11 14:31:00,1.6417,1.6417,1.6412,1.6414,136300000.0
2005-02-11 14:32:00,1.6416,1.6416,1.6411,1.6411,136300000.0
2005-02-11 14:33:00,1.641,1.6417,1.641,1.6414,136300000.0
2005-02-11 14:34:00,1.6413,1.6415,1.6412,1.6414,136300000.0
2005-02-11 14:35:00,1.6413,1.6415,1.6413,1.6413,136300000.0
2005-02-11 14:36:00,1.6414,1.6414,1.6413,1.6414,136300000.0
2005-02-11 14:37:00,1.6413,1.6418,1.6413,1.6416,136300000.0
2005-02-11 14:38:00,1.6418,1.6418,1.6411,1.6412,136300000.0
2005-02-11 14:39:00,1.6413,1.6416,1.6411,1.6415,136300000.0
2005-02-11 14:40:00,1.6414,1.6414,1.6402,1.6409,136300000.0
2005-02-11 14:41:00,1.641,1.6411,1.6408,1.641,136300000.0
2005-02-11 14:42:00,1.6409,1.6413,1.6407,1.6411,136300000.0
2005-02-11 14:43:00,1.6409,1.6413,1.6407,1.6412,136300000.0
2005-02-11 14:44:00,1.6413,1.6415,1.6413,1.6415,136300000.0
2005-02-11 14:45:00,1.6412,1.6412,1.6404,1.6406,136300000.0
2005-02-11 14:46:00,1.6407,1.6409,1.6407,1.6408,136300000.0
2005-02-11 14:47:00,1.641,1.6412,1.6406,1.6407,136300000.0
2005-02-11 14:48:00,1.6406,1.6407,1.6406,1.6406,136300000.0
2005-02-11 14:49:00,1.6405,1.6407,1.6405,1.6406,136300000.0
2005-02-11 14:50:00,1.6405,1.6406,1.6405,1.6405,136300000.0
2005-02-11 14:51:00,1.6406,1.6406,1.6403,1.6405,136300000.0
2005-02-11 14:52:00,1.6403,1.6404,1.6403,1.6403,136300000.0
2005-02-11 14:53:00,1.6402,1.6403,1.64,1.6403,136300000.0
2005-02-11 14:54:00,1.6402,1.6406,1.6402,1.6406,136300000.0
2005-02-11 14:55:00,1.6405,1.6408,1.6405,1.6407,136300000.0
2005-02-11 14:56:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2005-02-11 14:57:00,1.641,1.641,1.6405,1.6406,136300000.0
2005-02-11 14:58:00,1.6405,1.6412,1.6405,1.6411,136300000.0
2005-02-11 14:59:00,1.641,1.6413,1.6405,1.6413,136300000.0
2005-02-11 15:00:00,1.6412,1.6414,1.6409,1.6411,136300000.0
2005-02-11 15:01:00,1.641,1.6413,1.641,1.6411,136300000.0
2005-02-11 15:02:00,1.6407,1.6409,1.6406,1.6409,136300000.0
2005-02-11 15:03:00,1.641,1.6414,1.6407,1.641,136300000.0
2005-02-11 15:04:00,1.6411,1.6412,1.6405,1.6408,136300000.0
2005-02-11 15:05:00,1.6407,1.6412,1.6407,1.6412,136300000.0
2005-02-11 15:06:00,1.6409,1.6413,1.6409,1.641,136300000.0
2005-02-11 15:07:00,1.6411,1.6413,1.641,1.6411,136300000.0
2005-02-11 15:08:00,1.6412,1.6413,1.641,1.6412,136300000.0
2005-02-11 15:09:00,1.6413,1.6413,1.6409,1.6413,136300000.0
2005-02-11 15:10:00,1.641,1.6413,1.641,1.641,136300000.0
2005-02-11 15:11:00,1.6411,1.6417,1.641,1.6413,136300000.0
2005-02-11 15:12:00,1.6412,1.6415,1.641,1.6413,136300000.0
2005-02-11 15:13:00,1.6414,1.6416,1.6413,1.6416,136300000.0
2005-02-11 15:14:00,1.6417,1.6417,1.6414,1.6417,136300000.0
2005-02-11 15:15:00,1.6416,1.6416,1.6414,1.6415,136300000.0
2005-02-11 15:16:00,1.6416,1.6417,1.6412,1.6415,136300000.0
2005-02-11 15:17:00,1.6416,1.6417,1.6415,1.6416,136300000.0
2005-02-11 15:18:00,1.6417,1.6418,1.6416,1.6417,136300000.0
2005-02-11 15:19:00,1.6416,1.6422,1.6416,1.6418,136300000.0
2005-02-11 15:20:00,1.6419,1.6429,1.6419,1.6426,136300000.0
2005-02-11 15:21:00,1.6427,1.6435,1.6422,1.643,136300000.0
2005-02-11 15:22:00,1.6432,1.6432,1.6424,1.6427,136300000.0
2005-02-11 15:23:00,1.6428,1.6429,1.6424,1.6429,136300000.0
2005-02-11 15:24:00,1.643,1.6433,1.6429,1.643,136300000.0
2005-02-11 15:25:00,1.6429,1.643,1.6428,1.643,136300000.0
2005-02-11 15:26:00,1.6431,1.6431,1.6429,1.643,136300000.0
2005-02-11 15:27:00,1.6428,1.6433,1.6426,1.6429,136300000.0
2005-02-11 15:28:00,1.6427,1.6438,1.6426,1.6432,136300000.0
2005-02-11 15:29:00,1.6425,1.6431,1.6425,1.6431,136300000.0
2005-02-11 15:30:00,1.643,1.6432,1.6429,1.6432,136300000.0
2005-02-11 15:31:00,1.6433,1.6433,1.6429,1.643,136300000.0
2005-02-11 15:32:00,1.6429,1.6434,1.6427,1.6434,136300000.0
2005-02-11 15:33:00,1.6437,1.6438,1.6431,1.6431,136300000.0
2005-02-11 15:34:00,1.6432,1.6433,1.643,1.6431,136300000.0
2005-02-11 15:35:00,1.6432,1.6434,1.6432,1.6433,136300000.0
2005-02-11 15:36:00,1.6432,1.6438,1.6432,1.6438,136300000.0
2005-02-11 15:37:00,1.6437,1.6438,1.6436,1.6437,136300000.0
2005-02-11 15:38:00,1.6436,1.6436,1.6434,1.6435,136300000.0
2005-02-11 15:39:00,1.6434,1.644,1.6434,1.6438,136300000.0
2005-02-11 15:40:00,1.6437,1.6438,1.6436,1.6438,136300000.0
2005-02-11 15:41:00,1.6439,1.6439,1.6435,1.6438,136300000.0
2005-02-11 15:42:00,1.6436,1.6438,1.6435,1.6435,136300000.0
2005-02-11 15:43:00,1.6434,1.6436,1.6434,1.6436,136300000.0
2005-02-11 15:44:00,1.6437,1.6438,1.6434,1.6436,136300000.0
2005-02-11 15:45:00,1.6435,1.6437,1.6433,1.6434,136300000.0
2005-02-11 15:46:00,1.6433,1.6433,1.6427,1.6427,136300000.0
2005-02-11 15:47:00,1.6428,1.6431,1.6428,1.643,136300000.0
2005-02-11 15:48:00,1.6429,1.6431,1.6429,1.6429,136300000.0
2005-02-11 15:49:00,1.6428,1.6429,1.6427,1.6427,136300000.0
2005-02-11 15:50:00,1.6428,1.643,1.6423,1.6423,136300000.0
2005-02-11 15:51:00,1.6424,1.6425,1.6422,1.6423,136300000.0
2005-02-11 15:52:00,1.6424,1.6424,1.6418,1.6421,136300000.0
2005-02-11 15:53:00,1.642,1.6423,1.6419,1.6423,136300000.0
2005-02-11 15:54:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2005-02-11 15:55:00,1.6424,1.6425,1.6421,1.6421,136300000.0
2005-02-11 15:56:00,1.6422,1.6424,1.6421,1.6423,136300000.0
2005-02-11 15:57:00,1.6424,1.6424,1.6419,1.6422,136300000.0
2005-02-11 15:58:00,1.6421,1.6427,1.642,1.6427,136300000.0
2005-02-11 15:59:00,1.6426,1.6427,1.6424,1.6426,136300000.0
2005-02-11 16:00:00,1.6425,1.6431,1.6423,1.6425,136300000.0
2005-02-11 16:01:00,1.6424,1.6426,1.6424,1.6425,136300000.0
2005-02-11 16:02:00,1.6426,1.6429,1.6424,1.6425,136300000.0
2005-02-11 16:03:00,1.6426,1.6428,1.6423,1.6425,136300000.0
2005-02-11 16:04:00,1.6424,1.6431,1.6424,1.6431,136300000.0
2005-02-11 16:05:00,1.6429,1.6435,1.6429,1.6433,136300000.0
2005-02-11 16:06:00,1.6434,1.6437,1.6431,1.6433,136300000.0
2005-02-11 16:07:00,1.6432,1.6435,1.6432,1.6434,136300000.0
2005-02-11 16:08:00,1.6432,1.6435,1.643,1.6432,136300000.0
2005-02-11 16:09:00,1.6434,1.6437,1.6432,1.6435,136300000.0
2005-02-11 16:10:00,1.6434,1.6445,1.6434,1.6437,136300000.0
2005-02-11 16:11:00,1.6438,1.6438,1.6433,1.6437,136300000.0
2005-02-11 16:12:00,1.6436,1.644,1.6436,1.6438,136300000.0
2005-02-11 16:13:00,1.644,1.6441,1.6437,1.644,136300000.0
2005-02-11 16:14:00,1.6439,1.6441,1.6437,1.6439,136300000.0
2005-02-11 16:15:00,1.6438,1.644,1.6435,1.6436,136300000.0
2005-02-11 16:16:00,1.6437,1.644,1.6434,1.6437,136300000.0
2005-02-11 16:17:00,1.6436,1.6438,1.6433,1.6436,136300000.0
2005-02-11 16:18:00,1.6435,1.6437,1.6428,1.6428,136300000.0
2005-02-11 16:19:00,1.6429,1.6433,1.6429,1.6431,136300000.0
2005-02-11 16:20:00,1.6432,1.6432,1.6429,1.6432,136300000.0
2005-02-11 16:21:00,1.6433,1.6433,1.6427,1.643,136300000.0
2005-02-11 16:22:00,1.6433,1.6433,1.6429,1.6432,136300000.0
2005-02-11 16:23:00,1.6431,1.6433,1.6428,1.6431,136300000.0
2005-02-11 16:24:00,1.643,1.6433,1.643,1.6433,136300000.0
2005-02-11 16:25:00,1.6435,1.6435,1.6433,1.6434,136300000.0
2005-02-11 16:26:00,1.6435,1.6436,1.6432,1.6434,136300000.0
2005-02-11 16:27:00,1.6435,1.6441,1.6434,1.644,136300000.0
2005-02-11 16:28:00,1.6439,1.6441,1.6437,1.6438,136300000.0
2005-02-11 16:29:00,1.6439,1.6443,1.6435,1.644,136300000.0
2005-02-11 16:30:00,1.6441,1.6441,1.6437,1.644,136300000.0
2005-02-11 16:31:00,1.6441,1.6443,1.6437,1.6439,136300000.0
2005-02-11 16:32:00,1.6438,1.644,1.6437,1.6439,136300000.0
2005-02-11 16:33:00,1.644,1.644,1.6437,1.644,136300000.0
2005-02-11 16:34:00,1.6439,1.6444,1.6439,1.6442,136300000.0
2005-02-11 16:35:00,1.6443,1.6445,1.644,1.644,136300000.0
2005-02-11 16:36:00,1.6441,1.6443,1.644,1.6441,136300000.0
2005-02-11 16:37:00,1.6438,1.644,1.6434,1.6434,136300000.0
2005-02-11 16:38:00,1.6435,1.6435,1.6431,1.6431,136300000.0
2005-02-11 16:39:00,1.6432,1.6433,1.6429,1.6432,136300000.0
2005-02-11 16:40:00,1.6431,1.6432,1.6426,1.6426,136300000.0
2005-02-11 16:41:00,1.6427,1.6432,1.6427,1.6431,136300000.0
2005-02-11 16:42:00,1.6429,1.6434,1.6429,1.6431,136300000.0
2005-02-11 16:43:00,1.6431,1.6436,1.6431,1.6435,136300000.0
2005-02-11 16:44:00,1.6433,1.6436,1.6432,1.6435,136300000.0
2005-02-11 16:45:00,1.6434,1.6435,1.6434,1.6434,136300000.0
2005-02-11 16:46:00,1.6435,1.6436,1.6434,1.6434,136300000.0
2005-02-11 16:47:00,1.6433,1.6436,1.643,1.6436,136300000.0
2005-02-11 16:48:00,1.6433,1.6436,1.6431,1.6436,136300000.0
2005-02-11 16:49:00,1.6433,1.6439,1.6433,1.6437,136300000.0
2005-02-11 16:50:00,1.6436,1.6439,1.6434,1.6439,136300000.0
2005-02-11 16:51:00,1.6437,1.644,1.6435,1.6439,136300000.0
2005-02-11 16:52:00,1.6438,1.6439,1.6437,1.6439,136300000.0
2005-02-11 16:53:00,1.644,1.644,1.6434,1.6436,136300000.0
2005-02-11 16:55:00,1.6435,1.6438,1.6434,1.6434,136300000.0
2005-02-11 16:56:00,1.6433,1.6433,1.6428,1.643,136300000.0
2005-02-11 16:57:00,1.6429,1.643,1.6426,1.6427,136300000.0
2005-02-11 16:58:00,1.6426,1.6428,1.6425,1.6426,136300000.0
2005-02-11 16:59:00,1.6427,1.6433,1.6426,1.6428,136300000.0
2005-02-11 17:00:00,1.6427,1.6429,1.6426,1.6428,136300000.0
2005-02-11 17:01:00,1.6429,1.6431,1.6427,1.6428,136300000.0
2005-02-11 17:02:00,1.6429,1.6429,1.6425,1.6427,136300000.0
2005-02-11 17:03:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2005-02-11 17:04:00,1.6426,1.6427,1.6422,1.6424,136300000.0
2005-02-11 17:05:00,1.6423,1.6424,1.6417,1.6418,136300000.0
2005-02-11 17:06:00,1.6417,1.6421,1.6414,1.6416,136300000.0
2005-02-11 17:07:00,1.6417,1.6417,1.6411,1.6411,136300000.0
2005-02-11 17:08:00,1.641,1.6413,1.6407,1.6411,136300000.0
2005-02-11 17:09:00,1.641,1.6414,1.641,1.6412,136300000.0
2005-02-11 17:10:00,1.6411,1.6411,1.6393,1.6398,136300000.0
2005-02-11 17:11:00,1.6397,1.6407,1.6397,1.6404,136300000.0
2005-02-11 17:12:00,1.6405,1.6407,1.6402,1.6404,136300000.0
2005-02-11 17:13:00,1.6406,1.6406,1.64,1.6404,136300000.0
2005-02-11 17:14:00,1.6403,1.6406,1.6401,1.6401,136300000.0
2005-02-11 17:15:00,1.64,1.6405,1.64,1.6405,136300000.0
2005-02-11 17:16:00,1.6404,1.6409,1.6403,1.6404,136300000.0
2005-02-11 17:17:00,1.6404,1.6407,1.6404,1.6404,136300000.0
2005-02-11 17:18:00,1.6407,1.6408,1.6403,1.6405,136300000.0
2005-02-11 17:19:00,1.6404,1.641,1.6402,1.6407,136300000.0
2005-02-11 17:20:00,1.6408,1.6409,1.6405,1.6408,136300000.0
2005-02-11 17:21:00,1.6407,1.6408,1.6404,1.6404,136300000.0
2005-02-11 17:22:00,1.6403,1.6407,1.6402,1.6402,136300000.0
2005-02-11 17:23:00,1.6403,1.6407,1.6402,1.6404,136300000.0
2005-02-11 17:24:00,1.6405,1.6406,1.6398,1.6399,136300000.0
2005-02-11 17:25:00,1.6401,1.6402,1.6394,1.6396,136300000.0
2005-02-11 17:26:00,1.6399,1.6399,1.6393,1.6397,136300000.0
2005-02-11 17:27:00,1.6398,1.64,1.6397,1.6399,136300000.0
2005-02-11 17:28:00,1.64,1.6402,1.6396,1.6397,136300000.0
2005-02-11 17:29:00,1.6396,1.6401,1.6396,1.6401,136300000.0
2005-02-11 17:30:00,1.6398,1.64,1.6387,1.6388,136300000.0
2005-02-11 17:31:00,1.6391,1.6395,1.6387,1.6392,136300000.0
2005-02-11 17:32:00,1.6394,1.6397,1.6388,1.6397,136300000.0
2005-02-11 17:33:00,1.6398,1.6402,1.6398,1.6398,136300000.0
2005-02-11 17:34:00,1.6402,1.6402,1.6393,1.6399,136300000.0
2005-02-11 17:35:00,1.6401,1.6401,1.6399,1.64,136300000.0
2005-02-11 17:36:00,1.6399,1.6399,1.6396,1.6397,136300000.0
2005-02-11 17:37:00,1.6396,1.6399,1.6396,1.6397,136300000.0
2005-02-11 17:38:00,1.6396,1.64,1.6394,1.6395,136300000.0
2005-02-11 17:39:00,1.6394,1.6398,1.6393,1.6395,136300000.0
2005-02-11 17:40:00,1.6392,1.6398,1.6391,1.6397,136300000.0
2005-02-11 17:41:00,1.64,1.6401,1.6396,1.6397,136300000.0
2005-02-11 17:42:00,1.6398,1.64,1.6395,1.6396,136300000.0
2005-02-11 17:43:00,1.6395,1.6397,1.639,1.639,136300000.0
2005-02-11 17:44:00,1.6392,1.6396,1.6391,1.6395,136300000.0
2005-02-11 17:45:00,1.6393,1.6393,1.639,1.6391,136300000.0
2005-02-11 17:46:00,1.639,1.6392,1.6389,1.6391,136300000.0
2005-02-11 17:47:00,1.6392,1.6393,1.6388,1.6388,136300000.0
2005-02-11 17:48:00,1.6389,1.6389,1.6383,1.6388,136300000.0
2005-02-11 17:49:00,1.6389,1.6393,1.6387,1.6391,136300000.0
2005-02-11 17:50:00,1.6392,1.6392,1.6382,1.6382,136300000.0
2005-02-11 17:51:00,1.6382,1.6384,1.638,1.6384,136300000.0
2005-02-11 17:52:00,1.6385,1.6386,1.6382,1.6382,136300000.0
2005-02-11 17:53:00,1.6383,1.6384,1.6381,1.6382,136300000.0
2005-02-11 17:54:00,1.6381,1.6383,1.638,1.6383,136300000.0
2005-02-11 17:55:00,1.6382,1.6388,1.638,1.6384,136300000.0
2005-02-11 17:56:00,1.6385,1.6386,1.6383,1.6385,136300000.0
2005-02-11 17:57:00,1.6384,1.6384,1.6377,1.6377,136300000.0
2005-02-11 17:58:00,1.6379,1.6384,1.6375,1.6382,136300000.0
2005-02-11 17:59:00,1.6383,1.6384,1.6373,1.6375,136300000.0
2005-02-11 18:00:00,1.6376,1.6377,1.6375,1.6375,136300000.0
2005-02-11 18:01:00,1.6377,1.6381,1.6372,1.6381,136300000.0
2005-02-11 18:02:00,1.6382,1.6382,1.6374,1.6378,136300000.0
2005-02-11 18:03:00,1.6378,1.6382,1.6378,1.6379,136300000.0
2005-02-11 18:04:00,1.638,1.638,1.6378,1.6379,136300000.0
2005-02-11 18:05:00,1.638,1.638,1.6377,1.6379,136300000.0
2005-02-11 18:06:00,1.638,1.638,1.6379,1.6379,136300000.0
2005-02-11 18:07:00,1.6381,1.6383,1.6379,1.6379,136300000.0
2005-02-11 18:08:00,1.6376,1.6376,1.6372,1.6374,136300000.0
2005-02-11 18:09:00,1.6379,1.638,1.6374,1.6374,136300000.0
2005-02-11 18:10:00,1.6375,1.6378,1.6375,1.6376,136300000.0
2005-02-11 18:11:00,1.6377,1.6378,1.6374,1.6377,136300000.0
2005-02-11 18:12:00,1.6378,1.6381,1.6377,1.6378,136300000.0
2005-02-11 18:13:00,1.6377,1.638,1.6376,1.6376,136300000.0
2005-02-11 18:14:00,1.6375,1.6377,1.6371,1.6374,136300000.0
2005-02-11 18:15:00,1.6377,1.6379,1.6376,1.6379,136300000.0
2005-02-11 18:16:00,1.6378,1.6378,1.6371,1.6371,136300000.0
2005-02-11 18:17:00,1.6372,1.6375,1.6371,1.6372,136300000.0
2005-02-11 18:18:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2005-02-11 18:19:00,1.6372,1.6375,1.6372,1.6375,136300000.0
2005-02-11 18:20:00,1.6376,1.6378,1.6374,1.6375,136300000.0
2005-02-11 18:21:00,1.6376,1.6378,1.6371,1.6374,136300000.0
2005-02-11 18:22:00,1.6376,1.6377,1.6369,1.6375,136300000.0
2005-02-11 18:23:00,1.6376,1.6378,1.6375,1.6378,136300000.0
2005-02-11 18:24:00,1.6377,1.6378,1.6374,1.6378,136300000.0
2005-02-11 18:25:00,1.6378,1.6378,1.6371,1.6371,136300000.0
2005-02-11 18:26:00,1.6372,1.6375,1.6371,1.6372,136300000.0
2005-02-11 18:27:00,1.6374,1.6375,1.6371,1.6371,136300000.0
2005-02-11 18:28:00,1.6374,1.6378,1.6371,1.6378,136300000.0
2005-02-11 18:29:00,1.6377,1.6378,1.6371,1.6376,136300000.0
2005-02-11 18:30:00,1.6375,1.6383,1.6374,1.638,136300000.0
2005-02-11 18:31:00,1.6379,1.6379,1.6374,1.6377,136300000.0
2005-02-11 18:32:00,1.6375,1.6377,1.6371,1.6372,136300000.0
2005-02-11 18:33:00,1.6371,1.6376,1.6371,1.6376,136300000.0
2005-02-11 18:34:00,1.6375,1.6375,1.6371,1.6371,136300000.0
2005-02-11 18:35:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2005-02-11 18:36:00,1.6366,1.6368,1.6366,1.6366,136300000.0
2005-02-11 18:37:00,1.6369,1.6369,1.6366,1.6369,136300000.0
2005-02-11 18:38:00,1.6366,1.6371,1.6366,1.6369,136300000.0
2005-02-11 18:39:00,1.6368,1.6374,1.6366,1.6371,136300000.0
2005-02-11 18:40:00,1.6372,1.6375,1.6371,1.6371,136300000.0
2005-02-11 18:41:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-02-11 18:42:00,1.6369,1.6374,1.6369,1.6372,136300000.0
2005-02-11 18:43:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-02-11 18:44:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-02-11 18:45:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-02-11 18:46:00,1.6374,1.6374,1.6371,1.6372,136300000.0
2005-02-11 18:47:00,1.6371,1.6372,1.6371,1.6371,136300000.0
2005-02-11 18:48:00,1.6369,1.6369,1.6363,1.6365,136300000.0
2005-02-11 18:49:00,1.6366,1.6366,1.6364,1.6364,136300000.0
2005-02-11 18:50:00,1.6365,1.6366,1.6364,1.6366,136300000.0
2005-02-11 18:51:00,1.6363,1.6366,1.6358,1.6366,136300000.0
2005-02-11 18:52:00,1.6368,1.6371,1.6366,1.6366,136300000.0
2005-02-11 18:53:00,1.6369,1.6371,1.6368,1.6371,136300000.0
2005-02-11 18:54:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2005-02-11 18:55:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-02-11 18:56:00,1.6368,1.6375,1.6366,1.6374,136300000.0
2005-02-11 18:57:00,1.6372,1.6378,1.6372,1.6376,136300000.0
2005-02-11 18:58:00,1.6377,1.6377,1.6371,1.6372,136300000.0
2005-02-11 18:59:00,1.6375,1.6375,1.6369,1.6372,136300000.0
2005-02-11 19:00:00,1.6371,1.6375,1.6369,1.6371,136300000.0
2005-02-11 19:01:00,1.6374,1.6374,1.6369,1.6371,136300000.0
2005-02-11 19:02:00,1.6369,1.6371,1.6366,1.6369,136300000.0
2005-02-11 19:03:00,1.6368,1.6372,1.6366,1.6371,136300000.0
2005-02-11 19:04:00,1.6369,1.6369,1.6366,1.6368,136300000.0
2005-02-11 19:05:00,1.6366,1.6369,1.6362,1.6363,136300000.0
2005-02-11 19:06:00,1.6366,1.6366,1.6362,1.6364,136300000.0
2005-02-11 19:07:00,1.6365,1.6366,1.6365,1.6365,136300000.0
2005-02-11 19:08:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2005-02-11 19:09:00,1.6362,1.6362,1.6356,1.6359,136300000.0
2005-02-11 19:10:00,1.636,1.6366,1.6359,1.6365,136300000.0
2005-02-11 19:11:00,1.6363,1.6364,1.6361,1.6362,136300000.0
2005-02-11 19:12:00,1.636,1.6362,1.6357,1.6358,136300000.0
2005-02-11 19:13:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2005-02-11 19:14:00,1.6361,1.6362,1.6355,1.6357,136300000.0
2005-02-11 19:15:00,1.6358,1.6358,1.6356,1.6358,136300000.0
2005-02-11 19:16:00,1.6356,1.6359,1.6356,1.6359,136300000.0
2005-02-11 19:17:00,1.636,1.6363,1.6359,1.6361,136300000.0
2005-02-11 19:18:00,1.6362,1.6366,1.6362,1.6366,136300000.0
2005-02-11 19:19:00,1.6365,1.6366,1.6363,1.6364,136300000.0
2005-02-11 19:20:00,1.6365,1.6365,1.6362,1.6363,136300000.0
2005-02-11 19:21:00,1.6364,1.6365,1.6362,1.6365,136300000.0
2005-02-11 19:22:00,1.6366,1.6366,1.6364,1.6366,136300000.0
2005-02-11 19:23:00,1.6368,1.6368,1.6365,1.6365,136300000.0
2005-02-11 19:24:00,1.6366,1.6366,1.6364,1.6366,136300000.0
2005-02-11 19:25:00,1.6365,1.6366,1.6362,1.6362,136300000.0
2005-02-11 19:26:00,1.636,1.6362,1.636,1.6362,136300000.0
2005-02-11 19:27:00,1.6363,1.6365,1.6363,1.6364,136300000.0
2005-02-11 19:28:00,1.6363,1.6363,1.6361,1.6362,136300000.0
2005-02-11 19:29:00,1.6361,1.6366,1.6361,1.6365,136300000.0
2005-02-11 19:30:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2005-02-11 19:31:00,1.6364,1.6366,1.6362,1.6363,136300000.0
2005-02-11 19:32:00,1.6364,1.6364,1.6362,1.6363,136300000.0
2005-02-11 19:33:00,1.6365,1.6366,1.6361,1.6363,136300000.0
2005-02-11 19:34:00,1.6361,1.6365,1.6361,1.6365,136300000.0
2005-02-11 19:35:00,1.6366,1.6366,1.6362,1.6364,136300000.0
2005-02-11 19:36:00,1.6363,1.6366,1.6363,1.6366,136300000.0
2005-02-11 19:37:00,1.6365,1.6366,1.6364,1.6365,136300000.0
2005-02-11 19:38:00,1.6366,1.6366,1.6365,1.6365,136300000.0
2005-02-11 19:39:00,1.6364,1.6366,1.6364,1.6366,136300000.0
2005-02-11 19:40:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2005-02-11 19:41:00,1.6368,1.6369,1.6365,1.6366,136300000.0
2005-02-11 19:42:00,1.6368,1.6369,1.6366,1.6369,136300000.0
2005-02-11 19:43:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-02-11 19:44:00,1.6372,1.6372,1.6369,1.6371,136300000.0
2005-02-11 19:45:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2005-02-11 19:46:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-02-11 19:47:00,1.6369,1.6371,1.6368,1.6371,136300000.0
2005-02-11 19:48:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2005-02-11 19:49:00,1.6374,1.6376,1.6374,1.6375,136300000.0
2005-02-11 19:50:00,1.6376,1.6376,1.6374,1.6374,136300000.0
2005-02-11 19:51:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-02-11 19:53:00,1.6371,1.6374,1.6371,1.6371,136300000.0
2005-02-11 19:54:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2005-02-11 19:55:00,1.6371,1.6374,1.6371,1.6372,136300000.0
2005-02-11 19:56:00,1.6371,1.6372,1.6371,1.6371,136300000.0
2005-02-11 19:57:00,1.6369,1.6371,1.6366,1.6369,136300000.0
2005-02-11 19:58:00,1.6368,1.6369,1.6366,1.6368,136300000.0
2005-02-11 19:59:00,1.6365,1.6369,1.6363,1.6363,136300000.0
2005-02-11 20:00:00,1.6365,1.6368,1.6364,1.6366,136300000.0
2005-02-11 20:01:00,1.6368,1.6369,1.6366,1.6366,136300000.0
2005-02-11 20:02:00,1.6368,1.6368,1.6365,1.6366,136300000.0
2005-02-11 20:03:00,1.6368,1.6369,1.6365,1.6366,136300000.0
2005-02-11 20:04:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2005-02-11 20:05:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2005-02-11 20:06:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2005-02-11 20:07:00,1.6365,1.6368,1.6365,1.6366,136300000.0
2005-02-11 20:08:00,1.6365,1.6368,1.6365,1.6368,136300000.0
2005-02-11 20:09:00,1.6366,1.6368,1.6366,1.6366,136300000.0
2005-02-11 20:10:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-11 20:11:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2005-02-11 20:12:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-02-11 20:13:00,1.6371,1.6372,1.6369,1.6372,136300000.0
2005-02-11 20:14:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-02-11 20:15:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-02-11 20:18:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-02-11 20:20:00,1.6369,1.6374,1.6369,1.6374,136300000.0
2005-02-11 20:21:00,1.6371,1.6372,1.6371,1.6371,136300000.0
2005-02-11 20:22:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-02-11 20:23:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-11 20:24:00,1.6371,1.6372,1.6369,1.6371,136300000.0
2005-02-11 20:25:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-11 20:26:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-02-11 20:27:00,1.6372,1.6374,1.6371,1.6374,136300000.0
2005-02-11 20:28:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-02-11 20:29:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-02-11 20:31:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-02-11 20:33:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-02-11 20:34:00,1.637,1.6372,1.6369,1.6371,136300000.0
2005-02-11 20:36:00,1.637,1.637,1.6369,1.6369,136300000.0
2005-02-11 20:38:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-02-11 20:39:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2005-02-11 20:40:00,1.6366,1.6369,1.6365,1.6365,136300000.0
2005-02-11 20:41:00,1.6366,1.6366,1.6363,1.6365,136300000.0
2005-02-11 20:42:00,1.6364,1.6366,1.6362,1.6366,136300000.0
2005-02-11 20:43:00,1.6365,1.6366,1.6364,1.6364,136300000.0
2005-02-11 20:44:00,1.6363,1.6366,1.6361,1.6366,136300000.0
2005-02-11 20:45:00,1.6365,1.6366,1.6364,1.6366,136300000.0
2005-02-11 20:46:00,1.6365,1.6366,1.6365,1.6365,136300000.0
2005-02-11 20:47:00,1.6363,1.6365,1.636,1.636,136300000.0
2005-02-11 20:48:00,1.6359,1.6365,1.6359,1.6362,136300000.0
2005-02-11 20:49:00,1.6364,1.6364,1.6357,1.636,136300000.0
2005-02-11 20:50:00,1.6361,1.6366,1.6361,1.6362,136300000.0
2005-02-11 20:51:00,1.6361,1.6362,1.636,1.636,136300000.0
2005-02-11 20:52:00,1.6362,1.6362,1.636,1.6362,136300000.0
2005-02-11 20:53:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2005-02-11 20:54:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2005-02-11 20:55:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2005-02-11 20:56:00,1.6362,1.6364,1.6362,1.6364,136300000.0
2005-02-11 20:57:00,1.6363,1.6366,1.6363,1.6363,136300000.0
2005-02-11 20:58:00,1.6362,1.6362,1.6359,1.636,136300000.0
2005-02-11 20:59:00,1.6361,1.6362,1.6358,1.6358,136300000.0
2005-02-11 21:00:00,1.636,1.6363,1.636,1.636,136300000.0
2005-02-11 21:01:00,1.6358,1.6362,1.6358,1.6361,136300000.0
2005-02-11 21:02:00,1.636,1.6365,1.636,1.6362,136300000.0
2005-02-11 21:03:00,1.6364,1.6369,1.6358,1.6368,136300000.0
2005-02-11 21:04:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2005-02-11 21:05:00,1.6368,1.6368,1.6365,1.6366,136300000.0
2005-02-11 21:06:00,1.6365,1.6368,1.6365,1.6368,136300000.0
2005-02-11 21:07:00,1.6366,1.6369,1.6366,1.6368,136300000.0
2005-02-11 21:08:00,1.6369,1.6369,1.6368,1.6369,136300000.0
2005-02-11 21:09:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2005-02-11 21:10:00,1.6365,1.6366,1.6364,1.6364,136300000.0
2005-02-11 21:11:00,1.6365,1.6365,1.6363,1.6365,136300000.0
2005-02-11 21:12:00,1.6366,1.6366,1.6363,1.6363,136300000.0
2005-02-11 21:13:00,1.6365,1.6365,1.6363,1.6363,136300000.0
2005-02-11 21:14:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2005-02-11 21:15:00,1.6364,1.6366,1.6364,1.6366,136300000.0
2005-02-11 21:16:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2005-02-11 21:17:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2005-02-11 21:18:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2005-02-11 21:19:00,1.6369,1.6369,1.6368,1.6368,136300000.0
2005-02-11 21:20:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2005-02-11 21:21:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2005-02-11 21:24:00,1.6365,1.6369,1.6365,1.6369,136300000.0
2005-02-11 21:25:00,1.6368,1.6368,1.6363,1.6365,136300000.0
2005-02-11 21:26:00,1.6366,1.6369,1.6365,1.6369,136300000.0
2005-02-11 21:27:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2005-02-11 21:28:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-02-11 21:30:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2005-02-11 21:31:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2005-02-11 21:32:00,1.6364,1.6365,1.6364,1.6364,136300000.0
2005-02-11 21:33:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-02-11 21:34:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-02-11 21:36:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-02-11 21:37:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-02-11 21:38:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2005-02-11 21:39:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2005-02-11 21:40:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-02-11 21:41:00,1.6362,1.6362,1.636,1.6362,136300000.0
2005-02-11 21:42:00,1.6363,1.6363,1.6362,1.6363,136300000.0
2005-02-11 21:43:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2005-02-11 21:44:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-11 21:45:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 21:46:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-02-11 21:47:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-11 21:48:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2005-02-11 21:49:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-02-11 21:50:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 21:51:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 21:52:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 21:53:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 21:54:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-02-11 21:55:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-02-11 21:56:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-02-11 21:57:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 21:58:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-02-11 21:59:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-02-11 22:02:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2005-02-11 22:03:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2005-02-11 22:04:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 22:05:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-02-11 22:06:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-02-11 22:08:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2005-02-11 22:09:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2005-02-11 22:10:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2005-02-11 22:11:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-02-11 22:12:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 22:13:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 22:14:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-02-11 22:15:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-11 22:16:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-11 22:17:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-11 22:18:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-11 22:20:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-02-11 22:21:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-02-11 22:22:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2005-02-11 22:23:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-02-11 22:24:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-02-11 22:25:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-02-11 22:26:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2005-02-11 22:27:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-02-11 22:28:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2005-02-11 22:29:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-02-11 22:30:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-02-11 22:31:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-02-11 22:32:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-02-11 22:33:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-02-11 22:34:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-02-11 22:35:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2005-02-11 22:36:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-02-11 22:37:00,1.637,1.637,1.637,1.637,136300000.0
2005-02-11 22:38:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2005-02-11 22:39:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2005-02-11 22:41:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-02-11 22:42:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2005-02-11 22:43:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2005-02-11 22:44:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2005-02-11 22:45:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2005-02-11 22:46:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2005-02-11 22:47:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-02-11 22:48:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-02-11 22:49:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2005-02-11 22:50:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-02-11 22:51:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-02-11 22:52:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2005-02-11 22:53:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-02-11 22:54:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-02-11 22:55:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-02-11 22:56:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-02-11 22:57:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2005-02-11 22:58:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2005-02-11 22:59:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2005-02-14 00:00:00,1.6383,1.6387,1.6383,1.6386,136300000.0
2005-02-14 00:01:00,1.6385,1.6385,1.6382,1.6383,136300000.0
2005-02-14 00:02:00,1.6386,1.6388,1.6385,1.6385,136300000.0
2005-02-14 00:03:00,1.6386,1.6386,1.6385,1.6386,136300000.0
2005-02-14 00:04:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2005-02-14 00:05:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2005-02-14 00:06:00,1.6386,1.6386,1.6382,1.6383,136300000.0
2005-02-14 00:07:00,1.6382,1.6383,1.6382,1.6382,136300000.0
2005-02-14 00:08:00,1.6381,1.6382,1.638,1.638,136300000.0
2005-02-14 00:09:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2005-02-14 00:10:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-02-14 00:13:00,1.638,1.638,1.6379,1.6379,136300000.0
2005-02-14 00:14:00,1.638,1.638,1.638,1.638,136300000.0
2005-02-14 00:15:00,1.6381,1.6381,1.6378,1.6379,136300000.0
2005-02-14 00:16:00,1.638,1.638,1.6379,1.6379,136300000.0
2005-02-14 00:17:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2005-02-14 00:18:00,1.638,1.638,1.6378,1.6378,136300000.0
2005-02-14 00:21:00,1.6379,1.6379,1.6375,1.6377,136300000.0
2005-02-14 00:22:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2005-02-14 00:23:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2005-02-14 00:24:00,1.6378,1.6378,1.6376,1.6377,136300000.0
2005-02-14 00:25:00,1.6376,1.6378,1.6376,1.6377,136300000.0
2005-02-14 00:26:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2005-02-14 00:27:00,1.6379,1.6379,1.6377,1.6377,136300000.0
2005-02-14 00:28:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2005-02-14 00:29:00,1.6376,1.6377,1.6375,1.6375,136300000.0
2005-02-14 00:30:00,1.6376,1.6377,1.6376,1.6376,136300000.0
2005-02-14 00:31:00,1.6378,1.6383,1.6378,1.6381,136300000.0
2005-02-14 00:32:00,1.6383,1.6383,1.6379,1.6383,136300000.0
2005-02-14 00:33:00,1.6381,1.6382,1.6381,1.6381,136300000.0
2005-02-14 00:34:00,1.638,1.6383,1.638,1.6382,136300000.0
2005-02-14 00:35:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2005-02-14 00:36:00,1.6383,1.6386,1.6383,1.6385,136300000.0
2005-02-14 00:37:00,1.6386,1.6388,1.6383,1.6383,136300000.0
2005-02-14 00:38:00,1.6385,1.6386,1.6382,1.6386,136300000.0
2005-02-14 00:39:00,1.6387,1.6387,1.6385,1.6386,136300000.0
2005-02-14 00:40:00,1.6385,1.6386,1.6383,1.6383,136300000.0
2005-02-14 00:41:00,1.6385,1.6387,1.6383,1.6385,136300000.0
2005-02-14 00:43:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2005-02-14 00:44:00,1.639,1.639,1.6388,1.639,136300000.0
2005-02-14 00:45:00,1.6388,1.639,1.6387,1.6389,136300000.0
2005-02-14 00:46:00,1.6388,1.6391,1.6388,1.639,136300000.0
2005-02-14 00:47:00,1.6389,1.6392,1.6387,1.6392,136300000.0
2005-02-14 00:48:00,1.6393,1.6394,1.639,1.6391,136300000.0
2005-02-14 00:49:00,1.6392,1.6392,1.6387,1.6388,136300000.0
2005-02-14 00:50:00,1.6385,1.639,1.6385,1.6388,136300000.0
2005-02-14 00:51:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2005-02-14 00:52:00,1.6382,1.6387,1.6382,1.6383,136300000.0
2005-02-14 00:53:00,1.6382,1.6385,1.6379,1.6381,136300000.0
2005-02-14 00:54:00,1.6383,1.6385,1.6381,1.6383,136300000.0
2005-02-14 00:55:00,1.6385,1.6385,1.6381,1.6381,136300000.0
2005-02-14 00:56:00,1.6381,1.6382,1.6375,1.6379,136300000.0
2005-02-14 00:57:00,1.6382,1.6383,1.638,1.6382,136300000.0
2005-02-14 00:58:00,1.638,1.6383,1.6378,1.6378,136300000.0
2005-02-14 00:59:00,1.6379,1.638,1.6377,1.6378,136300000.0
2005-02-14 01:00:00,1.6377,1.6381,1.6377,1.638,136300000.0
2005-02-14 01:01:00,1.6381,1.6385,1.6381,1.6383,136300000.0
2005-02-14 01:02:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2005-02-14 01:03:00,1.6382,1.6385,1.6379,1.6382,136300000.0
2005-02-14 01:04:00,1.6381,1.6381,1.6378,1.6379,136300000.0
2005-02-14 01:05:00,1.638,1.6381,1.6374,1.6376,136300000.0
2005-02-14 01:06:00,1.6377,1.6382,1.6377,1.6379,136300000.0
2005-02-14 01:07:00,1.6382,1.6382,1.6374,1.6376,136300000.0
2005-02-14 01:08:00,1.6377,1.6379,1.6374,1.6378,136300000.0
2005-02-14 01:09:00,1.6377,1.6377,1.6369,1.6371,136300000.0
2005-02-14 01:10:00,1.6369,1.6372,1.6369,1.6372,136300000.0
2005-02-14 01:11:00,1.6374,1.6375,1.6358,1.6366,136300000.0
2005-02-14 01:12:00,1.6362,1.6366,1.6361,1.6365,136300000.0
2005-02-14 01:13:00,1.6362,1.6369,1.6362,1.6369,136300000.0
2005-02-14 01:14:00,1.6368,1.6371,1.6366,1.6369,136300000.0
2005-02-14 01:15:00,1.6366,1.6369,1.6359,1.636,136300000.0
2005-02-14 01:16:00,1.6358,1.6365,1.6358,1.6361,136300000.0
2005-02-14 01:17:00,1.6362,1.6363,1.636,1.6363,136300000.0
2005-02-14 01:18:00,1.6364,1.6364,1.6356,1.6356,136300000.0
2005-02-14 01:19:00,1.6355,1.6358,1.6354,1.6356,136300000.0
2005-02-14 01:20:00,1.6355,1.6358,1.6355,1.6357,136300000.0
2005-02-14 01:21:00,1.6356,1.6361,1.6356,1.6361,136300000.0
2005-02-14 01:22:00,1.636,1.6362,1.636,1.636,136300000.0
2005-02-14 01:23:00,1.6361,1.6366,1.6359,1.6365,136300000.0
2005-02-14 01:24:00,1.6366,1.6371,1.6366,1.6368,136300000.0
2005-02-14 01:25:00,1.6369,1.6369,1.6366,1.6368,136300000.0
2005-02-14 01:26:00,1.6366,1.6368,1.6366,1.6368,136300000.0
2005-02-14 01:27:00,1.6369,1.6369,1.6368,1.6369,136300000.0
2005-02-14 01:28:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2005-02-14 01:29:00,1.6368,1.6368,1.6366,1.6368,136300000.0
2005-02-14 01:30:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2005-02-14 01:31:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-02-14 01:32:00,1.6368,1.6371,1.6366,1.6371,136300000.0
2005-02-14 01:33:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-02-14 01:34:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-02-14 01:35:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-02-14 01:36:00,1.6371,1.6372,1.6369,1.6372,136300000.0
2005-02-14 01:37:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-02-14 01:38:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-02-14 01:39:00,1.6372,1.6372,1.6369,1.6372,136300000.0
2005-02-14 01:41:00,1.6371,1.6375,1.6371,1.6371,136300000.0
2005-02-14 01:42:00,1.6369,1.6371,1.6366,1.6366,136300000.0
2005-02-14 01:43:00,1.6365,1.6369,1.6365,1.6369,136300000.0
2005-02-14 01:44:00,1.6368,1.6368,1.6365,1.6365,136300000.0
2005-02-14 01:45:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2005-02-14 01:46:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-02-14 01:47:00,1.6371,1.6371,1.6368,1.6368,136300000.0
2005-02-14 01:48:00,1.6369,1.6369,1.6366,1.6366,136300000.0
2005-02-14 01:49:00,1.6368,1.6369,1.6366,1.6368,136300000.0
2005-02-14 01:50:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2005-02-14 01:51:00,1.6365,1.6366,1.6364,1.6366,136300000.0
2005-02-14 01:52:00,1.6368,1.6369,1.6366,1.6366,136300000.0
2005-02-14 01:53:00,1.6368,1.6369,1.6366,1.6368,136300000.0
2005-02-14 01:54:00,1.6369,1.6369,1.6366,1.6366,136300000.0
2005-02-14 01:55:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2005-02-14 01:56:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-02-14 01:57:00,1.6369,1.6371,1.6368,1.6369,136300000.0
2005-02-14 01:58:00,1.6371,1.6374,1.6369,1.6371,136300000.0
2005-02-14 01:59:00,1.6372,1.638,1.6371,1.6379,136300000.0
2005-02-14 02:00:00,1.638,1.638,1.6375,1.6375,136300000.0
2005-02-14 02:01:00,1.6376,1.6377,1.6374,1.6376,136300000.0
2005-02-14 02:02:00,1.6377,1.6377,1.6375,1.6375,136300000.0
2005-02-14 02:03:00,1.6377,1.6383,1.6376,1.6383,136300000.0
2005-02-14 02:04:00,1.6382,1.6385,1.6379,1.6383,136300000.0
2005-02-14 02:05:00,1.6385,1.6394,1.6383,1.6391,136300000.0
2005-02-14 02:06:00,1.6392,1.6407,1.639,1.6398,136300000.0
2005-02-14 02:07:00,1.6399,1.6401,1.6394,1.6401,136300000.0
2005-02-14 02:08:00,1.6399,1.6401,1.6398,1.6398,136300000.0
2005-02-14 02:09:00,1.6399,1.6404,1.6398,1.6403,136300000.0
2005-02-14 02:10:00,1.6401,1.6405,1.64,1.6401,136300000.0
2005-02-14 02:11:00,1.6403,1.6404,1.64,1.6401,136300000.0
2005-02-14 02:12:00,1.64,1.6401,1.6398,1.6401,136300000.0
2005-02-14 02:13:00,1.64,1.6407,1.64,1.6405,136300000.0
2005-02-14 02:14:00,1.6404,1.6405,1.6401,1.6403,136300000.0
2005-02-14 02:15:00,1.6401,1.6403,1.6401,1.6401,136300000.0
2005-02-14 02:16:00,1.6403,1.6403,1.6398,1.6401,136300000.0
2005-02-14 02:17:00,1.6399,1.6403,1.6399,1.6401,136300000.0
2005-02-14 02:18:00,1.6404,1.6404,1.64,1.6401,136300000.0
2005-02-14 02:19:00,1.64,1.6403,1.64,1.6401,136300000.0
2005-02-14 02:20:00,1.6403,1.6404,1.6399,1.6401,136300000.0
2005-02-14 02:21:00,1.64,1.6404,1.64,1.6401,136300000.0
2005-02-14 02:22:00,1.64,1.6401,1.6398,1.6401,136300000.0
2005-02-14 02:23:00,1.6403,1.6405,1.6401,1.6401,136300000.0
2005-02-14 02:24:00,1.6404,1.6406,1.6404,1.6404,136300000.0
2005-02-14 02:25:00,1.6403,1.6404,1.6401,1.6404,136300000.0
2005-02-14 02:26:00,1.6403,1.6407,1.6401,1.6406,136300000.0
2005-02-14 02:27:00,1.6406,1.6406,1.6401,1.6403,136300000.0
2005-02-14 02:28:00,1.6404,1.6406,1.6404,1.6405,136300000.0
2005-02-14 02:29:00,1.6404,1.6407,1.6404,1.6406,136300000.0
2005-02-14 02:30:00,1.6407,1.6407,1.6405,1.6406,136300000.0
2005-02-14 02:31:00,1.6407,1.6413,1.6406,1.6411,136300000.0
2005-02-14 02:32:00,1.6412,1.6423,1.6411,1.6423,136300000.0
2005-02-14 02:33:00,1.6421,1.6424,1.6419,1.6419,136300000.0
2005-02-14 02:34:00,1.6418,1.6423,1.6418,1.6422,136300000.0
2005-02-14 02:35:00,1.6421,1.6423,1.6418,1.6423,136300000.0
2005-02-14 02:36:00,1.6422,1.6423,1.6418,1.6423,136300000.0
2005-02-14 02:37:00,1.6421,1.6423,1.6415,1.6417,136300000.0
2005-02-14 02:38:00,1.6418,1.6422,1.6417,1.6422,136300000.0
2005-02-14 02:39:00,1.6423,1.644,1.6423,1.6436,136300000.0
2005-02-14 02:40:00,1.6435,1.6436,1.6432,1.6432,136300000.0
2005-02-14 02:41:00,1.6434,1.6439,1.6434,1.6437,136300000.0
2005-02-14 02:42:00,1.6435,1.6435,1.6429,1.6432,136300000.0
2005-02-14 02:43:00,1.6434,1.6434,1.6425,1.6427,136300000.0
2005-02-14 02:44:00,1.6428,1.6435,1.6427,1.6434,136300000.0
2005-02-14 02:45:00,1.6435,1.6438,1.6435,1.6435,136300000.0
2005-02-14 02:46:00,1.6432,1.6436,1.6432,1.6436,136300000.0
2005-02-14 02:47:00,1.6438,1.6439,1.6431,1.6432,136300000.0
2005-02-14 02:48:00,1.643,1.6432,1.6429,1.6431,136300000.0
2005-02-14 02:49:00,1.643,1.6432,1.6429,1.6432,136300000.0
2005-02-14 02:50:00,1.6431,1.6434,1.6427,1.643,136300000.0
2005-02-14 02:51:00,1.6431,1.6435,1.6429,1.6432,136300000.0
2005-02-14 02:52:00,1.6434,1.6437,1.643,1.6432,136300000.0
2005-02-14 02:53:00,1.6434,1.6434,1.643,1.6432,136300000.0
2005-02-14 02:54:00,1.6431,1.6435,1.6431,1.6435,136300000.0
2005-02-14 02:55:00,1.6438,1.6438,1.6434,1.6435,136300000.0
2005-02-14 02:56:00,1.6434,1.6435,1.643,1.643,136300000.0
2005-02-14 02:57:00,1.6429,1.643,1.6425,1.6429,136300000.0
2005-02-14 02:58:00,1.643,1.6435,1.6428,1.6432,136300000.0
2005-02-14 02:59:00,1.6436,1.6436,1.643,1.6432,136300000.0
2005-02-14 03:00:00,1.6431,1.6432,1.643,1.643,136300000.0
2005-02-14 03:01:00,1.6431,1.6432,1.6425,1.643,136300000.0
2005-02-14 03:02:00,1.6429,1.6432,1.6427,1.6431,136300000.0
2005-02-14 03:03:00,1.643,1.6431,1.6429,1.6429,136300000.0
2005-02-14 03:04:00,1.643,1.6432,1.6429,1.6429,136300000.0
2005-02-14 03:05:00,1.6428,1.643,1.6425,1.6427,136300000.0
2005-02-14 03:06:00,1.6428,1.643,1.6425,1.6425,136300000.0
2005-02-14 03:07:00,1.6427,1.6431,1.6427,1.6429,136300000.0
2005-02-14 03:08:00,1.643,1.6432,1.6429,1.6431,136300000.0
2005-02-14 03:09:00,1.643,1.6432,1.6429,1.6429,136300000.0
2005-02-14 03:10:00,1.6428,1.643,1.6427,1.6428,136300000.0
2005-02-14 03:11:00,1.6429,1.6432,1.6429,1.6432,136300000.0
2005-02-14 03:12:00,1.6434,1.6434,1.643,1.6432,136300000.0
2005-02-14 03:13:00,1.6431,1.6435,1.6431,1.6435,136300000.0
2005-02-14 03:14:00,1.6434,1.6436,1.6431,1.6432,136300000.0
2005-02-14 03:15:00,1.6435,1.6435,1.6432,1.6432,136300000.0
2005-02-14 03:16:00,1.6431,1.6437,1.6431,1.6432,136300000.0
2005-02-14 03:17:00,1.6438,1.6438,1.6434,1.6435,136300000.0
2005-02-14 03:18:00,1.6432,1.6434,1.6431,1.6434,136300000.0
2005-02-14 03:19:00,1.6436,1.6436,1.6431,1.6432,136300000.0
2005-02-14 03:20:00,1.6438,1.6439,1.6435,1.6438,136300000.0
2005-02-14 03:21:00,1.6434,1.6438,1.6432,1.6435,136300000.0
2005-02-14 03:22:00,1.6434,1.6439,1.6432,1.6434,136300000.0
2005-02-14 03:23:00,1.6435,1.6436,1.6434,1.6434,136300000.0
2005-02-14 03:24:00,1.6432,1.6434,1.6432,1.6432,136300000.0
2005-02-14 03:25:00,1.6434,1.6435,1.6432,1.6432,136300000.0
2005-02-14 03:26:00,1.6434,1.6434,1.6431,1.6434,136300000.0
2005-02-14 03:27:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2005-02-14 03:28:00,1.6434,1.6435,1.6434,1.6435,136300000.0
2005-02-14 03:29:00,1.6434,1.6436,1.6434,1.6435,136300000.0
2005-02-14 03:30:00,1.6434,1.6435,1.6434,1.6435,136300000.0
2005-02-14 03:31:00,1.6436,1.6436,1.6434,1.6434,136300000.0
2005-02-14 03:32:00,1.6435,1.6436,1.6434,1.6435,136300000.0
2005-02-14 03:33:00,1.6434,1.6434,1.6431,1.6432,136300000.0
2005-02-14 03:34:00,1.6431,1.6435,1.6431,1.6435,136300000.0
2005-02-14 03:35:00,1.6437,1.6439,1.6432,1.6439,136300000.0
2005-02-14 03:36:00,1.6435,1.6436,1.6434,1.6436,136300000.0
2005-02-14 03:37:00,1.6437,1.6439,1.6436,1.6439,136300000.0
2005-02-14 03:38:00,1.6438,1.644,1.6438,1.644,136300000.0
2005-02-14 03:39:00,1.6441,1.6442,1.6441,1.6441,136300000.0
2005-02-14 03:40:00,1.6446,1.6446,1.6443,1.6446,136300000.0
2005-02-14 03:41:00,1.6445,1.6446,1.6444,1.6444,136300000.0
2005-02-14 03:42:00,1.6443,1.6446,1.6443,1.6446,136300000.0
2005-02-14 03:43:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2005-02-14 03:44:00,1.6446,1.6446,1.6445,1.6446,136300000.0
2005-02-14 03:45:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2005-02-14 03:46:00,1.6447,1.645,1.6446,1.6447,136300000.0
2005-02-14 03:47:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2005-02-14 03:48:00,1.6449,1.6449,1.6446,1.6447,136300000.0
2005-02-14 03:49:00,1.6449,1.645,1.6446,1.6447,136300000.0
2005-02-14 03:50:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-02-14 03:51:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-02-14 03:52:00,1.6447,1.6449,1.6446,1.6447,136300000.0
2005-02-14 03:53:00,1.6449,1.6449,1.6446,1.6446,136300000.0
2005-02-14 03:54:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2005-02-14 03:55:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2005-02-14 03:56:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-02-14 03:57:00,1.6447,1.645,1.6447,1.6449,136300000.0
2005-02-14 03:58:00,1.6447,1.645,1.6447,1.645,136300000.0
2005-02-14 03:59:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-02-14 04:03:00,1.6449,1.645,1.6447,1.6447,136300000.0
2005-02-14 04:04:00,1.6449,1.6449,1.6447,1.6449,136300000.0
2005-02-14 04:05:00,1.645,1.645,1.6449,1.6449,136300000.0
2005-02-14 04:06:00,1.6447,1.645,1.6447,1.6449,136300000.0
2005-02-14 04:07:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2005-02-14 04:08:00,1.6449,1.645,1.6447,1.645,136300000.0
2005-02-14 04:09:00,1.6449,1.6449,1.6446,1.6446,136300000.0
2005-02-14 04:10:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2005-02-14 04:11:00,1.6445,1.6446,1.6445,1.6445,136300000.0
2005-02-14 04:12:00,1.6444,1.6445,1.6443,1.6445,136300000.0
2005-02-14 04:13:00,1.6446,1.6446,1.6442,1.6444,136300000.0
2005-02-14 04:14:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2005-02-14 04:15:00,1.6444,1.6445,1.6444,1.6445,136300000.0
2005-02-14 04:16:00,1.6442,1.6444,1.6442,1.6444,136300000.0
2005-02-14 04:17:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2005-02-14 04:18:00,1.6442,1.6444,1.6442,1.6444,136300000.0
2005-02-14 04:19:00,1.6443,1.6446,1.644,1.6445,136300000.0
2005-02-14 04:20:00,1.6446,1.6446,1.6444,1.6445,136300000.0
2005-02-14 04:21:00,1.6446,1.6447,1.6443,1.6443,136300000.0
2005-02-14 04:22:00,1.6442,1.6445,1.6442,1.6444,136300000.0
2005-02-14 04:23:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-02-14 04:24:00,1.6444,1.6445,1.6443,1.6444,136300000.0
2005-02-14 04:25:00,1.6445,1.6447,1.6444,1.6446,136300000.0
2005-02-14 04:26:00,1.6447,1.6447,1.6445,1.6446,136300000.0
2005-02-14 04:28:00,1.6449,1.6453,1.6449,1.645,136300000.0
2005-02-14 04:29:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-02-14 04:30:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2005-02-14 04:31:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-02-14 04:32:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-02-14 04:33:00,1.645,1.6459,1.645,1.6455,136300000.0
2005-02-14 04:34:00,1.6458,1.6459,1.6455,1.6458,136300000.0
2005-02-14 04:35:00,1.6455,1.6459,1.6454,1.6458,136300000.0
2005-02-14 04:36:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2005-02-14 04:37:00,1.646,1.646,1.6459,1.6459,136300000.0
2005-02-14 04:38:00,1.6458,1.646,1.6457,1.646,136300000.0
2005-02-14 04:39:00,1.6459,1.6461,1.6459,1.646,136300000.0
2005-02-14 04:40:00,1.6461,1.6464,1.646,1.6462,136300000.0
2005-02-14 04:41:00,1.6464,1.6464,1.646,1.6461,136300000.0
2005-02-14 04:42:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-02-14 04:43:00,1.6462,1.6463,1.646,1.6462,136300000.0
2005-02-14 04:44:00,1.646,1.646,1.646,1.646,136300000.0
2005-02-14 04:45:00,1.6459,1.6462,1.6458,1.646,136300000.0
2005-02-14 04:46:00,1.6462,1.6462,1.6461,1.6462,136300000.0
2005-02-14 04:47:00,1.646,1.6461,1.6459,1.646,136300000.0
2005-02-14 04:48:00,1.6459,1.6462,1.6458,1.6459,136300000.0
2005-02-14 04:49:00,1.6461,1.6461,1.646,1.646,136300000.0
2005-02-14 04:50:00,1.6462,1.6462,1.646,1.6461,136300000.0
2005-02-14 04:51:00,1.646,1.6465,1.646,1.6465,136300000.0
2005-02-14 04:52:00,1.6466,1.6467,1.6466,1.6466,136300000.0
2005-02-14 04:53:00,1.6465,1.6466,1.6462,1.6462,136300000.0
2005-02-14 04:54:00,1.6463,1.6463,1.6461,1.6462,136300000.0
2005-02-14 04:55:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2005-02-14 04:56:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2005-02-14 04:57:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2005-02-14 04:58:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2005-02-14 04:59:00,1.6462,1.6468,1.6462,1.6468,136300000.0
2005-02-14 05:00:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2005-02-14 05:01:00,1.6468,1.647,1.6465,1.6465,136300000.0
2005-02-14 05:02:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2005-02-14 05:03:00,1.6467,1.6468,1.6463,1.6467,136300000.0
2005-02-14 05:04:00,1.6465,1.6469,1.6465,1.6469,136300000.0
2005-02-14 05:05:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-02-14 05:06:00,1.6467,1.6472,1.6467,1.6472,136300000.0
2005-02-14 05:07:00,1.647,1.6472,1.647,1.647,136300000.0
2005-02-14 05:08:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-02-14 05:09:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-02-14 05:10:00,1.6476,1.6478,1.6476,1.6476,136300000.0
2005-02-14 05:11:00,1.6473,1.6476,1.6473,1.6475,136300000.0
2005-02-14 05:12:00,1.6473,1.6475,1.6472,1.6472,136300000.0
2005-02-14 05:13:00,1.647,1.6473,1.647,1.6472,136300000.0
2005-02-14 05:14:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-02-14 05:15:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-02-14 05:16:00,1.6468,1.6472,1.6468,1.647,136300000.0
2005-02-14 05:17:00,1.6467,1.647,1.6464,1.6467,136300000.0
2005-02-14 05:18:00,1.6469,1.6469,1.6465,1.6467,136300000.0
2005-02-14 05:19:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2005-02-14 05:20:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2005-02-14 05:21:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2005-02-14 05:22:00,1.6463,1.6465,1.6459,1.6463,136300000.0
2005-02-14 05:23:00,1.6462,1.6465,1.6461,1.6464,136300000.0
2005-02-14 05:24:00,1.6463,1.6465,1.6461,1.6462,136300000.0
2005-02-14 05:25:00,1.6461,1.6462,1.646,1.6461,136300000.0
2005-02-14 05:26:00,1.6462,1.6462,1.6459,1.646,136300000.0
2005-02-14 05:27:00,1.6459,1.6461,1.6458,1.6461,136300000.0
2005-02-14 05:28:00,1.646,1.6463,1.646,1.6461,136300000.0
2005-02-14 05:29:00,1.6464,1.6464,1.6462,1.6463,136300000.0
2005-02-14 05:30:00,1.6464,1.6464,1.6461,1.6462,136300000.0
2005-02-14 05:31:00,1.6461,1.6463,1.6461,1.6462,136300000.0
2005-02-14 05:32:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2005-02-14 05:33:00,1.6464,1.6467,1.6462,1.6462,136300000.0
2005-02-14 05:34:00,1.6463,1.6465,1.6462,1.6463,136300000.0
2005-02-14 05:35:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-02-14 05:37:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2005-02-14 05:38:00,1.6466,1.6466,1.6463,1.6466,136300000.0
2005-02-14 05:39:00,1.6467,1.6468,1.6467,1.6468,136300000.0
2005-02-14 05:40:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-02-14 05:41:00,1.6468,1.6469,1.6467,1.6469,136300000.0
2005-02-14 05:42:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-02-14 05:43:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-02-14 05:44:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-02-14 05:45:00,1.6468,1.647,1.6468,1.6469,136300000.0
2005-02-14 05:46:00,1.647,1.647,1.6469,1.6469,136300000.0
2005-02-14 05:47:00,1.6468,1.6469,1.6465,1.6465,136300000.0
2005-02-14 05:48:00,1.6466,1.6468,1.6465,1.6465,136300000.0
2005-02-14 05:49:00,1.6469,1.6469,1.6465,1.6466,136300000.0
2005-02-14 05:50:00,1.6465,1.6465,1.6463,1.6464,136300000.0
2005-02-14 05:51:00,1.6465,1.6467,1.6464,1.6467,136300000.0
2005-02-14 05:52:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2005-02-14 05:53:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-02-14 05:54:00,1.647,1.6472,1.6468,1.6468,136300000.0
2005-02-14 05:55:00,1.647,1.647,1.6465,1.6465,136300000.0
2005-02-14 05:56:00,1.6467,1.6467,1.6465,1.6466,136300000.0
2005-02-14 05:57:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2005-02-14 05:58:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2005-02-14 05:59:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2005-02-14 06:00:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2005-02-14 06:01:00,1.6467,1.6469,1.6466,1.6468,136300000.0
2005-02-14 06:02:00,1.6467,1.647,1.6467,1.647,136300000.0
2005-02-14 06:03:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-02-14 06:04:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-02-14 06:05:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-02-14 06:06:00,1.647,1.6472,1.6469,1.6472,136300000.0
2005-02-14 06:07:00,1.647,1.647,1.6464,1.6465,136300000.0
2005-02-14 06:08:00,1.6463,1.6466,1.6462,1.6466,136300000.0
2005-02-14 06:09:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-02-14 06:10:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2005-02-14 06:11:00,1.6466,1.6466,1.6462,1.6463,136300000.0
2005-02-14 06:12:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2005-02-14 06:13:00,1.6464,1.6466,1.6463,1.6466,136300000.0
2005-02-14 06:14:00,1.6469,1.647,1.6464,1.6464,136300000.0
2005-02-14 06:15:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2005-02-14 06:16:00,1.6467,1.6467,1.6464,1.6466,136300000.0
2005-02-14 06:17:00,1.6467,1.6468,1.6464,1.6467,136300000.0
2005-02-14 06:18:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2005-02-14 06:19:00,1.6463,1.6465,1.6461,1.6462,136300000.0
2005-02-14 06:20:00,1.6464,1.6464,1.6462,1.6463,136300000.0
2005-02-14 06:21:00,1.6462,1.6462,1.6458,1.646,136300000.0
2005-02-14 06:22:00,1.6461,1.6461,1.6457,1.6458,136300000.0
2005-02-14 06:23:00,1.6459,1.646,1.6456,1.6457,136300000.0
2005-02-14 06:24:00,1.6456,1.6464,1.6456,1.6461,136300000.0
2005-02-14 06:25:00,1.646,1.6463,1.646,1.6462,136300000.0
2005-02-14 06:26:00,1.6461,1.6463,1.6461,1.6461,136300000.0
2005-02-14 06:27:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2005-02-14 06:28:00,1.6461,1.6461,1.646,1.646,136300000.0
2005-02-14 06:29:00,1.6459,1.6463,1.6459,1.6461,136300000.0
2005-02-14 06:30:00,1.646,1.6466,1.646,1.6466,136300000.0
2005-02-14 06:31:00,1.6463,1.6466,1.6463,1.6465,136300000.0
2005-02-14 06:32:00,1.6464,1.6465,1.6463,1.6463,136300000.0
2005-02-14 06:33:00,1.6462,1.6464,1.6462,1.6463,136300000.0
2005-02-14 06:34:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2005-02-14 06:35:00,1.6464,1.6467,1.6463,1.6467,136300000.0
2005-02-14 06:36:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2005-02-14 06:37:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-02-14 06:38:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2005-02-14 06:39:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-02-14 06:40:00,1.647,1.647,1.6468,1.647,136300000.0
2005-02-14 06:41:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2005-02-14 06:42:00,1.6473,1.6473,1.6469,1.6469,136300000.0
2005-02-14 06:43:00,1.647,1.6472,1.6469,1.647,136300000.0
2005-02-14 06:44:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-14 06:45:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-02-14 06:46:00,1.6472,1.6472,1.647,1.6472,136300000.0
2005-02-14 06:48:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-02-14 06:49:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-02-14 06:50:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-02-14 06:51:00,1.6472,1.6472,1.647,1.6472,136300000.0
2005-02-14 06:52:00,1.647,1.6475,1.647,1.6473,136300000.0
2005-02-14 06:53:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-02-14 06:54:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-14 06:55:00,1.6472,1.6472,1.6469,1.647,136300000.0
2005-02-14 06:56:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2005-02-14 06:57:00,1.6469,1.647,1.6467,1.6467,136300000.0
2005-02-14 06:58:00,1.6466,1.6467,1.6466,1.6466,136300000.0
2005-02-14 06:59:00,1.6465,1.6468,1.6465,1.6465,136300000.0
2005-02-14 07:00:00,1.6466,1.6468,1.6465,1.6465,136300000.0
2005-02-14 07:01:00,1.6467,1.6468,1.6464,1.6468,136300000.0
2005-02-14 07:02:00,1.6467,1.6467,1.6462,1.6462,136300000.0
2005-02-14 07:03:00,1.6464,1.6466,1.6461,1.6464,136300000.0
2005-02-14 07:04:00,1.6465,1.6465,1.6461,1.6464,136300000.0
2005-02-14 07:05:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2005-02-14 07:06:00,1.6465,1.6467,1.6465,1.6465,136300000.0
2005-02-14 07:07:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2005-02-14 07:09:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2005-02-14 07:10:00,1.6468,1.6468,1.6465,1.6465,136300000.0
2005-02-14 07:11:00,1.6464,1.6466,1.6464,1.6465,136300000.0
2005-02-14 07:12:00,1.6466,1.6467,1.6466,1.6466,136300000.0
2005-02-14 07:13:00,1.6467,1.6468,1.6466,1.6467,136300000.0
2005-02-14 07:14:00,1.6464,1.6466,1.6464,1.6465,136300000.0
2005-02-14 07:15:00,1.6464,1.6465,1.6463,1.6465,136300000.0
2005-02-14 07:16:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2005-02-14 07:17:00,1.6463,1.6464,1.646,1.6462,136300000.0
2005-02-14 07:18:00,1.646,1.6464,1.6459,1.6464,136300000.0
2005-02-14 07:19:00,1.6462,1.6462,1.6457,1.6459,136300000.0
2005-02-14 07:20:00,1.6456,1.6458,1.6455,1.6457,136300000.0
2005-02-14 07:21:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2005-02-14 07:22:00,1.6454,1.6456,1.6454,1.6456,136300000.0
2005-02-14 07:23:00,1.6455,1.6461,1.6455,1.6456,136300000.0
2005-02-14 07:24:00,1.6455,1.646,1.6453,1.6458,136300000.0
2005-02-14 07:25:00,1.6457,1.6459,1.6452,1.6456,136300000.0
2005-02-14 07:26:00,1.6457,1.6457,1.6453,1.6455,136300000.0
2005-02-14 07:27:00,1.6453,1.6458,1.6453,1.6457,136300000.0
2005-02-14 07:28:00,1.6456,1.6457,1.6454,1.6454,136300000.0
2005-02-14 07:29:00,1.6452,1.6456,1.645,1.6454,136300000.0
2005-02-14 07:30:00,1.6452,1.6456,1.6452,1.6456,136300000.0
2005-02-14 07:31:00,1.6455,1.6455,1.6453,1.6455,136300000.0
2005-02-14 07:32:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2005-02-14 07:33:00,1.6456,1.6461,1.6456,1.646,136300000.0
2005-02-14 07:34:00,1.6458,1.6459,1.6457,1.6459,136300000.0
2005-02-14 07:35:00,1.6458,1.6461,1.6458,1.646,136300000.0
2005-02-14 07:36:00,1.646,1.6461,1.6459,1.6461,136300000.0
2005-02-14 07:37:00,1.646,1.6461,1.6459,1.6459,136300000.0
2005-02-14 07:38:00,1.6458,1.6463,1.6458,1.6462,136300000.0
2005-02-14 07:39:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2005-02-14 07:40:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2005-02-14 07:41:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2005-02-14 07:42:00,1.6461,1.6465,1.6461,1.6465,136300000.0
2005-02-14 07:43:00,1.6464,1.6465,1.646,1.646,136300000.0
2005-02-14 07:44:00,1.6459,1.6465,1.6459,1.6463,136300000.0
2005-02-14 07:45:00,1.6464,1.6464,1.6461,1.6464,136300000.0
2005-02-14 07:46:00,1.6463,1.6463,1.646,1.646,136300000.0
2005-02-14 07:47:00,1.6461,1.6462,1.646,1.6461,136300000.0
2005-02-14 07:48:00,1.646,1.6461,1.6459,1.6459,136300000.0
2005-02-14 07:49:00,1.646,1.646,1.6456,1.6457,136300000.0
2005-02-14 07:50:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2005-02-14 07:51:00,1.6456,1.646,1.6456,1.6459,136300000.0
2005-02-14 07:52:00,1.6457,1.646,1.6457,1.6458,136300000.0
2005-02-14 07:53:00,1.646,1.646,1.6457,1.646,136300000.0
2005-02-14 07:54:00,1.6461,1.6464,1.646,1.6463,136300000.0
2005-02-14 07:55:00,1.6462,1.6463,1.646,1.6462,136300000.0
2005-02-14 07:56:00,1.6463,1.6464,1.6461,1.6462,136300000.0
2005-02-14 07:57:00,1.6464,1.6465,1.6459,1.6462,136300000.0
2005-02-14 07:58:00,1.6461,1.6462,1.646,1.6461,136300000.0
2005-02-14 07:59:00,1.646,1.6464,1.646,1.6464,136300000.0
2005-02-14 08:00:00,1.6465,1.6465,1.6461,1.6462,136300000.0
2005-02-14 08:01:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2005-02-14 08:02:00,1.646,1.6462,1.6459,1.646,136300000.0
2005-02-14 08:03:00,1.6459,1.6461,1.6456,1.6457,136300000.0
2005-02-14 08:04:00,1.6456,1.6456,1.6453,1.6453,136300000.0
2005-02-14 08:05:00,1.6454,1.6454,1.6449,1.6452,136300000.0
2005-02-14 08:06:00,1.6457,1.6459,1.6456,1.6459,136300000.0
2005-02-14 08:07:00,1.6456,1.6459,1.6454,1.6455,136300000.0
2005-02-14 08:08:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2005-02-14 08:09:00,1.6453,1.6458,1.6452,1.6457,136300000.0
2005-02-14 08:10:00,1.6458,1.6459,1.6457,1.6458,136300000.0
2005-02-14 08:11:00,1.6459,1.646,1.6457,1.6459,136300000.0
2005-02-14 08:12:00,1.6458,1.646,1.6457,1.646,136300000.0
2005-02-14 08:13:00,1.6459,1.6462,1.6459,1.6461,136300000.0
2005-02-14 08:14:00,1.646,1.6462,1.6457,1.6458,136300000.0
2005-02-14 08:15:00,1.6459,1.6462,1.6458,1.646,136300000.0
2005-02-14 08:16:00,1.6461,1.6464,1.646,1.6461,136300000.0
2005-02-14 08:17:00,1.6462,1.6462,1.6458,1.6459,136300000.0
2005-02-14 08:18:00,1.6458,1.6464,1.6458,1.6464,136300000.0
2005-02-14 08:19:00,1.6463,1.6464,1.6461,1.6464,136300000.0
2005-02-14 08:20:00,1.6465,1.6465,1.6462,1.6464,136300000.0
2005-02-14 08:21:00,1.6465,1.6467,1.6463,1.6463,136300000.0
2005-02-14 08:22:00,1.6464,1.6466,1.6462,1.6463,136300000.0
2005-02-14 08:23:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2005-02-14 08:24:00,1.6462,1.6465,1.6461,1.6461,136300000.0
2005-02-14 08:25:00,1.6462,1.6465,1.6461,1.6465,136300000.0
2005-02-14 08:26:00,1.6464,1.6465,1.6464,1.6464,136300000.0
2005-02-14 08:27:00,1.6463,1.6463,1.6458,1.6458,136300000.0
2005-02-14 08:28:00,1.6459,1.6459,1.6455,1.6457,136300000.0
2005-02-14 08:29:00,1.6458,1.6461,1.6454,1.6459,136300000.0
2005-02-14 08:30:00,1.646,1.6463,1.6458,1.646,136300000.0
2005-02-14 08:31:00,1.6461,1.6462,1.6458,1.6462,136300000.0
2005-02-14 08:32:00,1.6461,1.6464,1.6461,1.6464,136300000.0
2005-02-14 08:33:00,1.6462,1.6464,1.646,1.6462,136300000.0
2005-02-14 08:34:00,1.6463,1.6469,1.6463,1.6469,136300000.0
2005-02-14 08:35:00,1.6468,1.6469,1.6466,1.6468,136300000.0
2005-02-14 08:36:00,1.6467,1.647,1.6465,1.6467,136300000.0
2005-02-14 08:37:00,1.6466,1.6467,1.6464,1.6464,136300000.0
2005-02-14 08:38:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2005-02-14 08:39:00,1.6463,1.6467,1.6463,1.6463,136300000.0
2005-02-14 08:40:00,1.6464,1.6466,1.6464,1.6465,136300000.0
2005-02-14 08:41:00,1.6466,1.6467,1.6466,1.6466,136300000.0
2005-02-14 08:42:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-02-14 08:43:00,1.6466,1.6467,1.6466,1.6466,136300000.0
2005-02-14 08:44:00,1.6465,1.6468,1.6464,1.6465,136300000.0
2005-02-14 08:45:00,1.6467,1.647,1.6466,1.6467,136300000.0
2005-02-14 08:46:00,1.6466,1.6467,1.6464,1.6465,136300000.0
2005-02-14 08:47:00,1.6463,1.6466,1.6463,1.6465,136300000.0
2005-02-14 08:48:00,1.6464,1.6471,1.6463,1.6471,136300000.0
2005-02-14 08:49:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2005-02-14 08:50:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2005-02-14 08:51:00,1.6466,1.6474,1.6466,1.6473,136300000.0
2005-02-14 08:52:00,1.6472,1.6475,1.647,1.647,136300000.0
2005-02-14 08:53:00,1.6474,1.6475,1.647,1.6475,136300000.0
2005-02-14 08:54:00,1.6473,1.648,1.6473,1.6479,136300000.0
2005-02-14 08:55:00,1.6477,1.6481,1.6476,1.6481,136300000.0
2005-02-14 08:56:00,1.6482,1.6486,1.6479,1.6481,136300000.0
2005-02-14 08:57:00,1.6482,1.6485,1.6479,1.6482,136300000.0
2005-02-14 08:58:00,1.6484,1.6484,1.6479,1.6481,136300000.0
2005-02-14 08:59:00,1.648,1.6487,1.648,1.6485,136300000.0
2005-02-14 09:00:00,1.6484,1.6488,1.6484,1.6484,136300000.0
2005-02-14 09:01:00,1.6485,1.6487,1.6484,1.6484,136300000.0
2005-02-14 09:02:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-02-14 09:03:00,1.6488,1.6488,1.6482,1.6482,136300000.0
2005-02-14 09:04:00,1.6485,1.6486,1.6482,1.6485,136300000.0
2005-02-14 09:05:00,1.6486,1.6487,1.6478,1.6484,136300000.0
2005-02-14 09:06:00,1.6483,1.6485,1.6479,1.6482,136300000.0
2005-02-14 09:07:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-02-14 09:08:00,1.6482,1.6483,1.648,1.6482,136300000.0
2005-02-14 09:09:00,1.6483,1.6486,1.6479,1.648,136300000.0
2005-02-14 09:10:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2005-02-14 09:11:00,1.6481,1.6482,1.6479,1.6481,136300000.0
2005-02-14 09:12:00,1.6478,1.6484,1.6478,1.6479,136300000.0
2005-02-14 09:13:00,1.6478,1.648,1.6477,1.648,136300000.0
2005-02-14 09:14:00,1.6479,1.6482,1.6478,1.648,136300000.0
2005-02-14 09:15:00,1.6479,1.6486,1.6479,1.6486,136300000.0
2005-02-14 09:16:00,1.6488,1.6489,1.6485,1.6486,136300000.0
2005-02-14 09:17:00,1.6487,1.649,1.6486,1.6486,136300000.0
2005-02-14 09:18:00,1.6485,1.6487,1.6483,1.6483,136300000.0
2005-02-14 09:19:00,1.6484,1.6487,1.6483,1.6485,136300000.0
2005-02-14 09:20:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2005-02-14 09:21:00,1.6483,1.6487,1.6483,1.6486,136300000.0
2005-02-14 09:22:00,1.6485,1.6489,1.6485,1.6487,136300000.0
2005-02-14 09:23:00,1.6488,1.6492,1.6488,1.6492,136300000.0
2005-02-14 09:24:00,1.649,1.6496,1.6488,1.6492,136300000.0
2005-02-14 09:25:00,1.6493,1.6493,1.6487,1.6491,136300000.0
2005-02-14 09:26:00,1.6489,1.6492,1.6489,1.649,136300000.0
2005-02-14 09:27:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2005-02-14 09:28:00,1.6491,1.6492,1.6489,1.649,136300000.0
2005-02-14 09:29:00,1.6491,1.6496,1.649,1.6495,136300000.0
2005-02-14 09:30:00,1.6496,1.6497,1.649,1.6491,136300000.0
2005-02-14 09:31:00,1.6493,1.6493,1.6489,1.6492,136300000.0
2005-02-14 09:32:00,1.6493,1.6494,1.649,1.6492,136300000.0
2005-02-14 09:33:00,1.6494,1.6495,1.649,1.6494,136300000.0
2005-02-14 09:34:00,1.6493,1.6495,1.6491,1.6495,136300000.0
2005-02-14 09:35:00,1.6496,1.6496,1.6493,1.6494,136300000.0
2005-02-14 09:36:00,1.6493,1.6497,1.649,1.6496,136300000.0
2005-02-14 09:37:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2005-02-14 09:38:00,1.6493,1.6496,1.649,1.6495,136300000.0
2005-02-14 09:39:00,1.6493,1.6495,1.649,1.649,136300000.0
2005-02-14 09:40:00,1.6489,1.6494,1.6487,1.6489,136300000.0
2005-02-14 09:41:00,1.6488,1.649,1.6487,1.6488,136300000.0
2005-02-14 09:42:00,1.6487,1.6492,1.6486,1.6486,136300000.0
2005-02-14 09:43:00,1.6485,1.6487,1.6481,1.6483,136300000.0
2005-02-14 09:44:00,1.6484,1.649,1.6483,1.6483,136300000.0
2005-02-14 09:45:00,1.6485,1.6487,1.6484,1.6485,136300000.0
2005-02-14 09:46:00,1.6484,1.6486,1.6482,1.6486,136300000.0
2005-02-14 09:47:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-02-14 09:48:00,1.6484,1.6486,1.6483,1.6485,136300000.0
2005-02-14 09:49:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2005-02-14 09:50:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-02-14 09:51:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2005-02-14 09:52:00,1.6485,1.6488,1.6484,1.6484,136300000.0
2005-02-14 09:53:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-02-14 09:54:00,1.6485,1.6485,1.6482,1.6484,136300000.0
2005-02-14 09:55:00,1.6485,1.6487,1.6482,1.6482,136300000.0
2005-02-14 09:56:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2005-02-14 09:57:00,1.6486,1.6489,1.6484,1.6487,136300000.0
2005-02-14 09:58:00,1.6486,1.6488,1.6484,1.6486,136300000.0
2005-02-14 09:59:00,1.6487,1.6487,1.6483,1.6484,136300000.0
2005-02-14 10:00:00,1.6488,1.6488,1.6481,1.6484,136300000.0
2005-02-14 10:01:00,1.6485,1.6486,1.6482,1.6482,136300000.0
2005-02-14 10:02:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-02-14 10:03:00,1.6481,1.6482,1.6475,1.6475,136300000.0
2005-02-14 10:04:00,1.6474,1.6481,1.6473,1.6478,136300000.0
2005-02-14 10:05:00,1.6479,1.6485,1.6478,1.648,136300000.0
2005-02-14 10:06:00,1.6478,1.648,1.6472,1.6474,136300000.0
2005-02-14 10:07:00,1.6473,1.6475,1.6472,1.6474,136300000.0
2005-02-14 10:08:00,1.6476,1.6476,1.6472,1.6474,136300000.0
2005-02-14 10:09:00,1.6475,1.6479,1.6473,1.6473,136300000.0
2005-02-14 10:10:00,1.6474,1.6475,1.6469,1.647,136300000.0
2005-02-14 10:11:00,1.6468,1.6473,1.6468,1.6472,136300000.0
2005-02-14 10:12:00,1.6471,1.6471,1.6467,1.6469,136300000.0
2005-02-14 10:13:00,1.6468,1.6475,1.6468,1.6474,136300000.0
2005-02-14 10:14:00,1.6475,1.6477,1.6474,1.6475,136300000.0
2005-02-14 10:15:00,1.6475,1.6477,1.6474,1.6476,136300000.0
2005-02-14 10:16:00,1.6474,1.6485,1.6474,1.6483,136300000.0
2005-02-14 10:17:00,1.6485,1.6485,1.6478,1.6478,136300000.0
2005-02-14 10:18:00,1.648,1.6482,1.6478,1.6481,136300000.0
2005-02-14 10:19:00,1.6482,1.6482,1.6477,1.6477,136300000.0
2005-02-14 10:20:00,1.6474,1.6476,1.6471,1.6474,136300000.0
2005-02-14 10:21:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-02-14 10:22:00,1.6471,1.6477,1.6471,1.6476,136300000.0
2005-02-14 10:23:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2005-02-14 10:24:00,1.6475,1.6476,1.6474,1.6476,136300000.0
2005-02-14 10:25:00,1.6474,1.6476,1.6469,1.6474,136300000.0
2005-02-14 10:26:00,1.6475,1.6475,1.6467,1.6469,136300000.0
2005-02-14 10:27:00,1.647,1.6473,1.6466,1.6472,136300000.0
2005-02-14 10:28:00,1.6471,1.6473,1.6467,1.6467,136300000.0
2005-02-14 10:29:00,1.6466,1.6468,1.6464,1.6465,136300000.0
2005-02-14 10:30:00,1.6464,1.6469,1.6458,1.6461,136300000.0
2005-02-14 10:31:00,1.646,1.647,1.6459,1.6468,136300000.0
2005-02-14 10:32:00,1.6465,1.6467,1.6463,1.6465,136300000.0
2005-02-14 10:33:00,1.6468,1.6469,1.6462,1.6464,136300000.0
2005-02-14 10:34:00,1.6465,1.6467,1.6464,1.6467,136300000.0
2005-02-14 10:35:00,1.6466,1.6467,1.6463,1.6467,136300000.0
2005-02-14 10:36:00,1.6465,1.6475,1.6464,1.6473,136300000.0
2005-02-14 10:37:00,1.6472,1.6475,1.6472,1.6474,136300000.0
2005-02-14 10:38:00,1.6475,1.6477,1.6474,1.6475,136300000.0
2005-02-14 10:39:00,1.6476,1.6476,1.6472,1.6475,136300000.0
2005-02-14 10:40:00,1.6474,1.6476,1.6473,1.6475,136300000.0
2005-02-14 10:41:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2005-02-14 10:42:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-02-14 10:43:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2005-02-14 10:44:00,1.6476,1.6476,1.6474,1.6475,136300000.0
2005-02-14 10:45:00,1.6474,1.6476,1.6473,1.6476,136300000.0
2005-02-14 10:46:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2005-02-14 10:47:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2005-02-14 10:48:00,1.6476,1.648,1.6475,1.6478,136300000.0
2005-02-14 10:49:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2005-02-14 10:50:00,1.6478,1.6485,1.6478,1.6484,136300000.0
2005-02-14 10:51:00,1.6481,1.6485,1.6481,1.6481,136300000.0
2005-02-14 10:52:00,1.648,1.6481,1.6479,1.648,136300000.0
2005-02-14 10:53:00,1.6483,1.6483,1.6479,1.6481,136300000.0
2005-02-14 10:54:00,1.6483,1.6483,1.6479,1.6479,136300000.0
2005-02-14 10:55:00,1.648,1.648,1.6479,1.648,136300000.0
2005-02-14 10:56:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2005-02-14 10:57:00,1.6479,1.648,1.6479,1.648,136300000.0
2005-02-14 10:58:00,1.6481,1.6488,1.6481,1.6481,136300000.0
2005-02-14 10:59:00,1.6484,1.649,1.6481,1.6486,136300000.0
2005-02-14 11:00:00,1.6484,1.6486,1.6477,1.648,136300000.0
2005-02-14 11:01:00,1.6484,1.6485,1.648,1.6482,136300000.0
2005-02-14 11:02:00,1.6483,1.6483,1.648,1.6482,136300000.0
2005-02-14 11:03:00,1.6481,1.6481,1.6476,1.6476,136300000.0
2005-02-14 11:04:00,1.6475,1.6478,1.6473,1.6474,136300000.0
2005-02-14 11:05:00,1.6473,1.6478,1.6473,1.6478,136300000.0
2005-02-14 11:06:00,1.6477,1.648,1.6477,1.6478,136300000.0
2005-02-14 11:07:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2005-02-14 11:08:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2005-02-14 11:09:00,1.6479,1.648,1.6479,1.648,136300000.0
2005-02-14 11:10:00,1.648,1.6482,1.6477,1.6477,136300000.0
2005-02-14 11:11:00,1.6478,1.648,1.6476,1.6478,136300000.0
2005-02-14 11:12:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2005-02-14 11:13:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2005-02-14 11:14:00,1.6483,1.6485,1.6482,1.6482,136300000.0
2005-02-14 11:15:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2005-02-14 11:16:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-02-14 11:17:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2005-02-14 11:18:00,1.6482,1.6483,1.6481,1.6482,136300000.0
2005-02-14 11:19:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-02-14 11:20:00,1.6482,1.6483,1.648,1.6482,136300000.0
2005-02-14 11:21:00,1.6483,1.6484,1.6481,1.6484,136300000.0
2005-02-14 11:22:00,1.6483,1.6483,1.648,1.6481,136300000.0
2005-02-14 11:23:00,1.648,1.6481,1.648,1.648,136300000.0
2005-02-14 11:24:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2005-02-14 11:25:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2005-02-14 11:26:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2005-02-14 11:27:00,1.6483,1.6489,1.6483,1.6484,136300000.0
2005-02-14 11:28:00,1.6485,1.6486,1.6483,1.6483,136300000.0
2005-02-14 11:29:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2005-02-14 11:30:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2005-02-14 11:31:00,1.6483,1.6485,1.6481,1.6485,136300000.0
2005-02-14 11:32:00,1.6486,1.6489,1.6485,1.6488,136300000.0
2005-02-14 11:33:00,1.649,1.6497,1.649,1.6497,136300000.0
2005-02-14 11:34:00,1.6497,1.6505,1.6497,1.6502,136300000.0
2005-02-14 11:35:00,1.6501,1.6502,1.6494,1.6494,136300000.0
2005-02-14 11:37:00,1.6493,1.6496,1.6493,1.6495,136300000.0
2005-02-14 11:38:00,1.6493,1.65,1.6493,1.65,136300000.0
2005-02-14 11:39:00,1.6499,1.6499,1.6494,1.6496,136300000.0
2005-02-14 11:40:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2005-02-14 11:41:00,1.6495,1.6501,1.6495,1.65,136300000.0
2005-02-14 11:42:00,1.6502,1.6503,1.6499,1.6499,136300000.0
2005-02-14 11:43:00,1.6501,1.6506,1.65,1.6503,136300000.0
2005-02-14 11:44:00,1.6502,1.6503,1.6499,1.6502,136300000.0
2005-02-14 11:45:00,1.6498,1.6502,1.6498,1.6502,136300000.0
2005-02-14 11:46:00,1.6501,1.6501,1.6497,1.65,136300000.0
2005-02-14 11:47:00,1.6501,1.6502,1.6499,1.65,136300000.0
2005-02-14 11:48:00,1.6502,1.6502,1.6496,1.6498,136300000.0
2005-02-14 11:49:00,1.6499,1.6499,1.6496,1.6497,136300000.0
2005-02-14 11:50:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2005-02-14 11:51:00,1.6497,1.6497,1.6495,1.6497,136300000.0
2005-02-14 11:52:00,1.6498,1.65,1.6497,1.65,136300000.0
2005-02-14 11:53:00,1.6499,1.65,1.6499,1.6499,136300000.0
2005-02-14 11:54:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2005-02-14 11:55:00,1.6497,1.6501,1.6497,1.6501,136300000.0
2005-02-14 11:56:00,1.65,1.6501,1.6497,1.6499,136300000.0
2005-02-14 11:57:00,1.6498,1.6501,1.6497,1.6499,136300000.0
2005-02-14 11:58:00,1.6498,1.6499,1.6496,1.6498,136300000.0
2005-02-14 11:59:00,1.6499,1.65,1.6499,1.65,136300000.0
2005-02-14 12:00:00,1.6501,1.6502,1.6498,1.65,136300000.0
2005-02-14 12:01:00,1.6501,1.6503,1.6499,1.6501,136300000.0
2005-02-14 12:02:00,1.65,1.6505,1.6499,1.6504,136300000.0
2005-02-14 12:03:00,1.6503,1.6506,1.6494,1.6499,136300000.0
2005-02-14 12:04:00,1.65,1.6501,1.6498,1.6498,136300000.0
2005-02-14 12:05:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2005-02-14 12:06:00,1.6497,1.6499,1.6493,1.6494,136300000.0
2005-02-14 12:07:00,1.6495,1.6497,1.6491,1.6493,136300000.0
2005-02-14 12:08:00,1.6497,1.6498,1.6494,1.6495,136300000.0
2005-02-14 12:09:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2005-02-14 12:10:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2005-02-14 12:12:00,1.6492,1.6496,1.649,1.6495,136300000.0
2005-02-14 12:13:00,1.6494,1.6494,1.649,1.6491,136300000.0
2005-02-14 12:14:00,1.649,1.6491,1.649,1.649,136300000.0
2005-02-14 12:15:00,1.6491,1.6491,1.649,1.649,136300000.0
2005-02-14 12:16:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-02-14 12:17:00,1.6491,1.6491,1.6488,1.6489,136300000.0
2005-02-14 12:18:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-02-14 12:20:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2005-02-14 12:21:00,1.6486,1.649,1.6486,1.649,136300000.0
2005-02-14 12:22:00,1.6489,1.6489,1.6486,1.6487,136300000.0
2005-02-14 12:23:00,1.6489,1.649,1.6488,1.6489,136300000.0
2005-02-14 12:24:00,1.649,1.649,1.6489,1.6489,136300000.0
2005-02-14 12:25:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-02-14 12:26:00,1.6489,1.6492,1.6489,1.6491,136300000.0
2005-02-14 12:27:00,1.6493,1.6495,1.6491,1.6493,136300000.0
2005-02-14 12:28:00,1.6494,1.6498,1.6493,1.6498,136300000.0
2005-02-14 12:29:00,1.6497,1.65,1.6496,1.6499,136300000.0
2005-02-14 12:30:00,1.6496,1.6499,1.6496,1.6496,136300000.0
2005-02-14 12:31:00,1.6494,1.6494,1.6491,1.6494,136300000.0
2005-02-14 12:32:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2005-02-14 12:33:00,1.6494,1.6495,1.6493,1.6494,136300000.0
2005-02-14 12:34:00,1.6493,1.6498,1.6493,1.6494,136300000.0
2005-02-14 12:35:00,1.6495,1.6498,1.6491,1.6493,136300000.0
2005-02-14 12:36:00,1.6491,1.6493,1.649,1.649,136300000.0
2005-02-14 12:37:00,1.6491,1.6493,1.6489,1.6489,136300000.0
2005-02-14 12:38:00,1.649,1.6491,1.6489,1.649,136300000.0
2005-02-14 12:39:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-02-14 12:40:00,1.649,1.6497,1.649,1.6497,136300000.0
2005-02-14 12:41:00,1.6498,1.65,1.6495,1.6496,136300000.0
2005-02-14 12:42:00,1.6497,1.6497,1.6494,1.6496,136300000.0
2005-02-14 12:43:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2005-02-14 12:44:00,1.6496,1.6497,1.6494,1.6494,136300000.0
2005-02-14 12:45:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2005-02-14 12:46:00,1.6495,1.6499,1.6495,1.6497,136300000.0
2005-02-14 12:47:00,1.6496,1.6496,1.6492,1.6495,136300000.0
2005-02-14 12:48:00,1.6496,1.6496,1.6493,1.6494,136300000.0
2005-02-14 12:49:00,1.6495,1.6495,1.649,1.6492,136300000.0
2005-02-14 12:50:00,1.6491,1.6493,1.649,1.6492,136300000.0
2005-02-14 12:51:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2005-02-14 12:52:00,1.6492,1.6492,1.649,1.6491,136300000.0
2005-02-14 12:53:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2005-02-14 12:54:00,1.6493,1.6493,1.649,1.649,136300000.0
2005-02-14 12:55:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2005-02-14 12:56:00,1.6485,1.6486,1.6483,1.6484,136300000.0
2005-02-14 12:57:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-02-14 12:58:00,1.6483,1.6483,1.648,1.6482,136300000.0
2005-02-14 12:59:00,1.6481,1.6483,1.6479,1.6481,136300000.0
2005-02-14 13:00:00,1.6482,1.6482,1.6476,1.6479,136300000.0
2005-02-14 13:01:00,1.6478,1.648,1.6477,1.6479,136300000.0
2005-02-14 13:02:00,1.6482,1.6484,1.6475,1.6477,136300000.0
2005-02-14 13:03:00,1.6475,1.6477,1.6472,1.6475,136300000.0
2005-02-14 13:04:00,1.6474,1.6475,1.6473,1.6474,136300000.0
2005-02-14 13:05:00,1.6475,1.6477,1.6472,1.6472,136300000.0
2005-02-14 13:06:00,1.6474,1.6477,1.6474,1.6476,136300000.0
2005-02-14 13:07:00,1.6473,1.6474,1.6469,1.6469,136300000.0
2005-02-14 13:08:00,1.6468,1.647,1.6467,1.6468,136300000.0
2005-02-14 13:09:00,1.6469,1.6472,1.6464,1.6466,136300000.0
2005-02-14 13:10:00,1.6465,1.6471,1.6464,1.6468,136300000.0
2005-02-14 13:11:00,1.6467,1.6467,1.6463,1.6465,136300000.0
2005-02-14 13:12:00,1.6466,1.6469,1.6464,1.6465,136300000.0
2005-02-14 13:13:00,1.6464,1.6468,1.6464,1.6467,136300000.0
2005-02-14 13:14:00,1.6469,1.6469,1.6462,1.6466,136300000.0
2005-02-14 13:15:00,1.6467,1.647,1.6464,1.6466,136300000.0
2005-02-14 13:16:00,1.6467,1.6468,1.6465,1.6466,136300000.0
2005-02-14 13:17:00,1.6467,1.6469,1.6467,1.6467,136300000.0
2005-02-14 13:18:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2005-02-14 13:19:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2005-02-14 13:20:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2005-02-14 13:21:00,1.6466,1.6468,1.6466,1.6466,136300000.0
2005-02-14 13:22:00,1.6467,1.6469,1.6465,1.6467,136300000.0
2005-02-14 13:23:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-02-14 13:24:00,1.647,1.6472,1.647,1.6471,136300000.0
2005-02-14 13:25:00,1.647,1.647,1.6467,1.6469,136300000.0
2005-02-14 13:27:00,1.6471,1.6473,1.6471,1.6473,136300000.0
2005-02-14 13:28:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2005-02-14 13:29:00,1.6472,1.6475,1.647,1.647,136300000.0
2005-02-14 13:30:00,1.6469,1.6472,1.6466,1.6472,136300000.0
2005-02-14 13:31:00,1.6473,1.6474,1.6472,1.6472,136300000.0
2005-02-14 13:32:00,1.647,1.6474,1.647,1.6473,136300000.0
2005-02-14 13:33:00,1.6472,1.6473,1.6468,1.6471,136300000.0
2005-02-14 13:34:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-02-14 13:35:00,1.6472,1.6473,1.6468,1.6471,136300000.0
2005-02-14 13:36:00,1.6468,1.6469,1.6466,1.6469,136300000.0
2005-02-14 13:37:00,1.6468,1.6468,1.6465,1.6467,136300000.0
2005-02-14 13:38:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2005-02-14 13:39:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2005-02-14 13:40:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-02-14 13:41:00,1.6466,1.6469,1.6465,1.6468,136300000.0
2005-02-14 13:42:00,1.6466,1.6471,1.6466,1.647,136300000.0
2005-02-14 13:43:00,1.6471,1.6473,1.6468,1.647,136300000.0
2005-02-14 13:44:00,1.6472,1.6472,1.6468,1.6472,136300000.0
2005-02-14 13:45:00,1.6473,1.6473,1.6469,1.6469,136300000.0
2005-02-14 13:46:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2005-02-14 13:47:00,1.647,1.647,1.6469,1.6469,136300000.0
2005-02-14 13:48:00,1.6468,1.6473,1.6468,1.6468,136300000.0
2005-02-14 13:49:00,1.6465,1.6469,1.6464,1.6468,136300000.0
2005-02-14 13:50:00,1.6466,1.6469,1.6465,1.6467,136300000.0
2005-02-14 13:51:00,1.6466,1.6468,1.6466,1.6467,136300000.0
2005-02-14 13:52:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2005-02-14 13:53:00,1.647,1.647,1.6469,1.6469,136300000.0
2005-02-14 13:54:00,1.6465,1.6468,1.6465,1.6467,136300000.0
2005-02-14 13:55:00,1.6468,1.6468,1.6462,1.6464,136300000.0
2005-02-14 13:56:00,1.6465,1.6465,1.6462,1.6465,136300000.0
2005-02-14 13:57:00,1.6466,1.647,1.6465,1.6467,136300000.0
2005-02-14 13:58:00,1.6468,1.6468,1.6463,1.6465,136300000.0
2005-02-14 13:59:00,1.6466,1.6468,1.6464,1.6465,136300000.0
2005-02-14 14:00:00,1.6467,1.6467,1.6465,1.6467,136300000.0
2005-02-14 14:01:00,1.6466,1.6467,1.6463,1.6464,136300000.0
2005-02-14 14:02:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-02-14 14:03:00,1.6464,1.6465,1.646,1.6462,136300000.0
2005-02-14 14:04:00,1.6461,1.6464,1.6461,1.6464,136300000.0
2005-02-14 14:05:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-02-14 14:06:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2005-02-14 14:07:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2005-02-14 14:08:00,1.6461,1.6462,1.6458,1.6458,136300000.0
2005-02-14 14:09:00,1.646,1.6463,1.6459,1.6461,136300000.0
2005-02-14 14:10:00,1.6463,1.6463,1.6461,1.6463,136300000.0
2005-02-14 14:11:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2005-02-14 14:12:00,1.6463,1.6464,1.6463,1.6463,136300000.0
2005-02-14 14:13:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2005-02-14 14:14:00,1.6463,1.6464,1.6463,1.6463,136300000.0
2005-02-14 14:15:00,1.6462,1.6463,1.6461,1.6461,136300000.0
2005-02-14 14:16:00,1.646,1.6463,1.646,1.6462,136300000.0
2005-02-14 14:18:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2005-02-14 14:19:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2005-02-14 14:20:00,1.6465,1.6465,1.6458,1.6464,136300000.0
2005-02-14 14:21:00,1.6462,1.6465,1.646,1.646,136300000.0
2005-02-14 14:22:00,1.6465,1.6468,1.646,1.6465,136300000.0
2005-02-14 14:23:00,1.6464,1.6468,1.6463,1.6466,136300000.0
2005-02-14 14:24:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-02-14 14:25:00,1.6463,1.6467,1.6463,1.6464,136300000.0
2005-02-14 14:26:00,1.6463,1.6463,1.6457,1.6458,136300000.0
2005-02-14 14:27:00,1.6457,1.646,1.6453,1.646,136300000.0
2005-02-14 14:28:00,1.6459,1.6462,1.6459,1.6459,136300000.0
2005-02-14 14:29:00,1.646,1.6462,1.6459,1.646,136300000.0
2005-02-14 14:30:00,1.6461,1.6464,1.646,1.6462,136300000.0
2005-02-14 14:31:00,1.6464,1.6464,1.6461,1.6463,136300000.0
2005-02-14 14:32:00,1.6461,1.6463,1.646,1.646,136300000.0
2005-02-14 14:33:00,1.6462,1.6462,1.6457,1.646,136300000.0
2005-02-14 14:34:00,1.6462,1.6463,1.646,1.6462,136300000.0
2005-02-14 14:35:00,1.6463,1.6463,1.646,1.6462,136300000.0
2005-02-14 14:36:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2005-02-14 14:37:00,1.6462,1.6464,1.6461,1.6462,136300000.0
2005-02-14 14:38:00,1.6461,1.6464,1.646,1.6462,136300000.0
2005-02-14 14:39:00,1.6463,1.6464,1.6461,1.6463,136300000.0
2005-02-14 14:40:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2005-02-14 14:41:00,1.6466,1.6467,1.6465,1.6465,136300000.0
2005-02-14 14:42:00,1.6464,1.6466,1.6462,1.6466,136300000.0
2005-02-14 14:43:00,1.6467,1.6469,1.6466,1.6468,136300000.0
2005-02-14 14:44:00,1.6467,1.6469,1.6465,1.6469,136300000.0
2005-02-14 14:45:00,1.6468,1.6469,1.6466,1.6466,136300000.0
2005-02-14 14:46:00,1.6467,1.6468,1.6467,1.6467,136300000.0
2005-02-14 14:47:00,1.6466,1.6469,1.6466,1.6467,136300000.0
2005-02-14 14:48:00,1.6466,1.6467,1.6463,1.6463,136300000.0
2005-02-14 14:49:00,1.6464,1.6464,1.6458,1.646,136300000.0
2005-02-14 14:50:00,1.6461,1.6463,1.6459,1.6462,136300000.0
2005-02-14 14:51:00,1.6461,1.6465,1.6461,1.6462,136300000.0
2005-02-14 14:52:00,1.6463,1.6466,1.6463,1.6463,136300000.0
2005-02-14 14:53:00,1.6464,1.6466,1.6461,1.6463,136300000.0
2005-02-14 14:54:00,1.6465,1.6465,1.6462,1.6464,136300000.0
2005-02-14 14:55:00,1.6463,1.6465,1.6459,1.646,136300000.0
2005-02-14 14:56:00,1.6459,1.6463,1.6458,1.6463,136300000.0
2005-02-14 14:57:00,1.6459,1.6467,1.6459,1.6465,136300000.0
2005-02-14 14:58:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2005-02-14 14:59:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2005-02-14 15:00:00,1.6462,1.6465,1.6462,1.6464,136300000.0
2005-02-14 15:01:00,1.6463,1.6465,1.646,1.6461,136300000.0
2005-02-14 15:02:00,1.6463,1.6464,1.6456,1.6456,136300000.0
2005-02-14 15:03:00,1.6455,1.6455,1.6451,1.6452,136300000.0
2005-02-14 15:04:00,1.645,1.6452,1.645,1.6452,136300000.0
2005-02-14 15:05:00,1.645,1.6452,1.645,1.6452,136300000.0
2005-02-14 15:06:00,1.6451,1.6453,1.645,1.6453,136300000.0
2005-02-14 15:07:00,1.6452,1.6454,1.645,1.6453,136300000.0
2005-02-14 15:08:00,1.6454,1.6456,1.6453,1.6455,136300000.0
2005-02-14 15:09:00,1.6454,1.6456,1.6454,1.6455,136300000.0
2005-02-14 15:10:00,1.6457,1.6461,1.6456,1.6461,136300000.0
2005-02-14 15:11:00,1.6462,1.6462,1.6454,1.6456,136300000.0
2005-02-14 15:12:00,1.6455,1.6455,1.6452,1.6452,136300000.0
2005-02-14 15:13:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2005-02-14 15:14:00,1.6453,1.6453,1.6452,1.6453,136300000.0
2005-02-14 15:15:00,1.6455,1.6455,1.6449,1.645,136300000.0
2005-02-14 15:16:00,1.6449,1.6452,1.6443,1.6446,136300000.0
2005-02-14 15:17:00,1.6445,1.6447,1.6441,1.6444,136300000.0
2005-02-14 15:18:00,1.6443,1.6448,1.6443,1.6445,136300000.0
2005-02-14 15:19:00,1.6444,1.645,1.6444,1.6449,136300000.0
2005-02-14 15:20:00,1.645,1.6453,1.6447,1.6453,136300000.0
2005-02-14 15:21:00,1.6452,1.6452,1.6449,1.6449,136300000.0
2005-02-14 15:22:00,1.645,1.6451,1.6449,1.6451,136300000.0
2005-02-14 15:23:00,1.6449,1.6453,1.6448,1.6449,136300000.0
2005-02-14 15:24:00,1.6447,1.6451,1.6447,1.6449,136300000.0
2005-02-14 15:25:00,1.645,1.6451,1.6449,1.6451,136300000.0
2005-02-14 15:26:00,1.645,1.645,1.6447,1.6447,136300000.0
2005-02-14 15:27:00,1.6446,1.6453,1.6446,1.6453,136300000.0
2005-02-14 15:28:00,1.6451,1.6453,1.645,1.6451,136300000.0
2005-02-14 15:29:00,1.645,1.645,1.6445,1.6445,136300000.0
2005-02-14 15:30:00,1.6446,1.6447,1.6444,1.6446,136300000.0
2005-02-14 15:31:00,1.6445,1.6446,1.6444,1.6444,136300000.0
2005-02-14 15:32:00,1.6446,1.6446,1.6443,1.6443,136300000.0
2005-02-14 15:33:00,1.6442,1.6447,1.6441,1.6444,136300000.0
2005-02-14 15:34:00,1.6442,1.645,1.6439,1.6446,136300000.0
2005-02-14 15:35:00,1.6448,1.6453,1.6444,1.6453,136300000.0
2005-02-14 15:36:00,1.6452,1.6454,1.645,1.6452,136300000.0
2005-02-14 15:37:00,1.6453,1.6456,1.6452,1.6453,136300000.0
2005-02-14 15:38:00,1.6455,1.6456,1.6452,1.6452,136300000.0
2005-02-14 15:39:00,1.6453,1.6457,1.6451,1.6457,136300000.0
2005-02-14 15:40:00,1.6456,1.6458,1.6455,1.6455,136300000.0
2005-02-14 15:41:00,1.6454,1.6456,1.6453,1.6456,136300000.0
2005-02-14 15:42:00,1.6455,1.6456,1.6454,1.6454,136300000.0
2005-02-14 15:43:00,1.6455,1.6455,1.6448,1.6452,136300000.0
2005-02-14 15:44:00,1.6453,1.6453,1.6449,1.6452,136300000.0
2005-02-14 15:45:00,1.6453,1.6456,1.6449,1.645,136300000.0
2005-02-14 15:46:00,1.6451,1.6453,1.6449,1.6451,136300000.0
2005-02-14 15:47:00,1.645,1.6457,1.6449,1.6455,136300000.0
2005-02-14 15:48:00,1.6456,1.6456,1.6452,1.6455,136300000.0
2005-02-14 15:49:00,1.6456,1.6456,1.6452,1.6453,136300000.0
2005-02-14 15:50:00,1.6454,1.6454,1.6452,1.6454,136300000.0
2005-02-14 15:51:00,1.6455,1.6458,1.6454,1.6456,136300000.0
2005-02-14 15:52:00,1.6457,1.6458,1.6454,1.6454,136300000.0
2005-02-14 15:53:00,1.6456,1.6457,1.6454,1.6457,136300000.0
2005-02-14 15:54:00,1.6456,1.6457,1.6453,1.6454,136300000.0
2005-02-14 15:55:00,1.6453,1.6456,1.6453,1.6455,136300000.0
2005-02-14 15:56:00,1.6454,1.646,1.6454,1.646,136300000.0
2005-02-14 15:57:00,1.6461,1.6461,1.6457,1.6458,136300000.0
2005-02-14 15:58:00,1.6459,1.6459,1.6458,1.6459,136300000.0
2005-02-14 15:59:00,1.6458,1.6461,1.6456,1.6456,136300000.0
2005-02-14 16:00:00,1.6455,1.6457,1.6451,1.6451,136300000.0
2005-02-14 16:01:00,1.6452,1.6455,1.6451,1.6453,136300000.0
2005-02-14 16:02:00,1.6452,1.6454,1.6451,1.6452,136300000.0
2005-02-14 16:03:00,1.6452,1.6454,1.6451,1.6454,136300000.0
2005-02-14 16:04:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2005-02-14 16:05:00,1.6455,1.6455,1.6451,1.6453,136300000.0
2005-02-14 16:06:00,1.6452,1.6454,1.645,1.6454,136300000.0
2005-02-14 16:07:00,1.6453,1.6455,1.6452,1.6455,136300000.0
2005-02-14 16:08:00,1.6454,1.6454,1.6451,1.6453,136300000.0
2005-02-14 16:09:00,1.6452,1.6456,1.6452,1.6454,136300000.0
2005-02-14 16:10:00,1.6453,1.6456,1.6453,1.6453,136300000.0
2005-02-14 16:11:00,1.6451,1.6453,1.6447,1.6453,136300000.0
2005-02-14 16:12:00,1.6451,1.6457,1.6451,1.6457,136300000.0
2005-02-14 16:13:00,1.6455,1.6456,1.6452,1.6453,136300000.0
2005-02-14 16:14:00,1.6454,1.6456,1.6454,1.6455,136300000.0
2005-02-14 16:15:00,1.6456,1.6456,1.6445,1.6454,136300000.0
2005-02-14 16:16:00,1.6455,1.6455,1.6453,1.6455,136300000.0
2005-02-14 16:17:00,1.6456,1.6456,1.645,1.6451,136300000.0
2005-02-14 16:18:00,1.645,1.645,1.6441,1.6444,136300000.0
2005-02-14 16:19:00,1.6443,1.6449,1.6443,1.6444,136300000.0
2005-02-14 16:20:00,1.6445,1.6447,1.6443,1.6443,136300000.0
2005-02-14 16:21:00,1.6444,1.6446,1.6441,1.6446,136300000.0
2005-02-14 16:22:00,1.6448,1.6454,1.6446,1.6454,136300000.0
2005-02-14 16:23:00,1.6455,1.6456,1.6454,1.6454,136300000.0
2005-02-14 16:24:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2005-02-14 16:25:00,1.6455,1.6456,1.6453,1.6453,136300000.0
2005-02-14 16:26:00,1.6452,1.6456,1.6452,1.6454,136300000.0
2005-02-14 16:27:00,1.6453,1.6456,1.6453,1.6455,136300000.0
2005-02-14 16:28:00,1.6454,1.6455,1.645,1.6451,136300000.0
2005-02-14 16:29:00,1.645,1.6455,1.6449,1.6453,136300000.0
2005-02-14 16:30:00,1.6452,1.6453,1.6447,1.6449,136300000.0
2005-02-14 16:31:00,1.6451,1.6451,1.6445,1.6447,136300000.0
2005-02-14 16:32:00,1.6448,1.6448,1.6445,1.6446,136300000.0
2005-02-14 16:33:00,1.6447,1.6451,1.6447,1.6448,136300000.0
2005-02-14 16:34:00,1.6449,1.645,1.6449,1.6449,136300000.0
2005-02-14 16:36:00,1.6448,1.645,1.6447,1.645,136300000.0
2005-02-14 16:37:00,1.6446,1.6448,1.6446,1.6447,136300000.0
2005-02-14 16:38:00,1.6448,1.6448,1.6442,1.6443,136300000.0
2005-02-14 16:39:00,1.6444,1.6444,1.6438,1.6441,136300000.0
2005-02-14 16:40:00,1.644,1.6441,1.6439,1.644,136300000.0
2005-02-14 16:41:00,1.6439,1.6443,1.6439,1.6442,136300000.0
2005-02-14 16:42:00,1.6441,1.6442,1.6439,1.644,136300000.0
2005-02-14 16:43:00,1.6441,1.6448,1.6441,1.6447,136300000.0
2005-02-14 16:44:00,1.6448,1.6448,1.644,1.6444,136300000.0
2005-02-14 16:45:00,1.644,1.6449,1.6439,1.6449,136300000.0
2005-02-14 16:46:00,1.6442,1.6444,1.644,1.6443,136300000.0
2005-02-14 16:47:00,1.6442,1.6444,1.644,1.6442,136300000.0
2005-02-14 16:48:00,1.6444,1.6444,1.6441,1.6444,136300000.0
2005-02-14 16:49:00,1.6443,1.6445,1.6442,1.6444,136300000.0
2005-02-14 16:50:00,1.6445,1.6445,1.6442,1.6444,136300000.0
2005-02-14 16:51:00,1.6443,1.6447,1.644,1.6441,136300000.0
2005-02-14 16:52:00,1.644,1.6445,1.6439,1.6444,136300000.0
2005-02-14 16:53:00,1.6442,1.6443,1.6439,1.6442,136300000.0
2005-02-14 16:54:00,1.6442,1.6445,1.6441,1.6441,136300000.0
2005-02-14 16:55:00,1.6442,1.6443,1.6439,1.6439,136300000.0
2005-02-14 16:56:00,1.644,1.644,1.6436,1.6436,136300000.0
2005-02-14 16:57:00,1.6434,1.6438,1.6432,1.6433,136300000.0
2005-02-14 16:58:00,1.6432,1.6433,1.6429,1.6432,136300000.0
2005-02-14 16:59:00,1.6434,1.6443,1.6432,1.6443,136300000.0
2005-02-14 17:00:00,1.6444,1.6444,1.6433,1.6436,136300000.0
2005-02-14 17:01:00,1.6439,1.644,1.6428,1.6431,136300000.0
2005-02-14 17:02:00,1.6432,1.6437,1.6431,1.6434,136300000.0
2005-02-14 17:03:00,1.6435,1.6435,1.6431,1.6434,136300000.0
2005-02-14 17:04:00,1.6435,1.6439,1.6434,1.6439,136300000.0
2005-02-14 17:05:00,1.6438,1.6438,1.6434,1.6434,136300000.0
2005-02-14 17:06:00,1.6436,1.6437,1.6434,1.6435,136300000.0
2005-02-14 17:07:00,1.6433,1.6438,1.6433,1.6436,136300000.0
2005-02-14 17:08:00,1.6435,1.6438,1.6433,1.6438,136300000.0
2005-02-14 17:09:00,1.6439,1.644,1.6439,1.644,136300000.0
2005-02-14 17:10:00,1.6441,1.6441,1.6438,1.6439,136300000.0
2005-02-14 17:11:00,1.6438,1.6439,1.6437,1.6438,136300000.0
2005-02-14 17:12:00,1.6437,1.644,1.6437,1.6439,136300000.0
2005-02-14 17:13:00,1.644,1.6441,1.6435,1.6435,136300000.0
2005-02-14 17:14:00,1.6434,1.6436,1.6433,1.6435,136300000.0
2005-02-14 17:15:00,1.6436,1.6441,1.6436,1.6439,136300000.0
2005-02-14 17:16:00,1.6437,1.6442,1.6436,1.644,136300000.0
2005-02-14 17:17:00,1.6441,1.6443,1.644,1.6441,136300000.0
2005-02-14 17:18:00,1.6442,1.6444,1.6439,1.6441,136300000.0
2005-02-14 17:19:00,1.644,1.6445,1.6439,1.6444,136300000.0
2005-02-14 17:20:00,1.6443,1.6447,1.644,1.6443,136300000.0
2005-02-14 17:21:00,1.6444,1.6445,1.6441,1.6441,136300000.0
2005-02-14 17:22:00,1.644,1.6443,1.6439,1.644,136300000.0
2005-02-14 17:23:00,1.6441,1.6441,1.6438,1.6439,136300000.0
2005-02-14 17:24:00,1.644,1.644,1.6439,1.644,136300000.0
2005-02-14 17:25:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2005-02-14 17:26:00,1.644,1.644,1.6439,1.644,136300000.0
2005-02-14 17:27:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2005-02-14 17:28:00,1.644,1.644,1.6439,1.644,136300000.0
2005-02-14 17:29:00,1.6439,1.644,1.6436,1.644,136300000.0
2005-02-14 17:30:00,1.6441,1.6442,1.6439,1.6441,136300000.0
2005-02-14 17:31:00,1.6442,1.6442,1.644,1.644,136300000.0
2005-02-14 17:32:00,1.6441,1.6444,1.644,1.6444,136300000.0
2005-02-14 17:33:00,1.6442,1.6446,1.6442,1.6445,136300000.0
2005-02-14 17:34:00,1.6444,1.6444,1.6442,1.6444,136300000.0
2005-02-14 17:35:00,1.6442,1.6445,1.6442,1.6445,136300000.0
2005-02-14 17:36:00,1.6444,1.6449,1.6444,1.6447,136300000.0
2005-02-14 17:37:00,1.6445,1.6448,1.6444,1.6445,136300000.0
2005-02-14 17:38:00,1.6447,1.6448,1.6443,1.6447,136300000.0
2005-02-14 17:39:00,1.6445,1.6447,1.6445,1.6446,136300000.0
2005-02-14 17:40:00,1.6447,1.6447,1.6443,1.6445,136300000.0
2005-02-14 17:41:00,1.6444,1.6446,1.6443,1.6444,136300000.0
2005-02-14 17:42:00,1.6445,1.6446,1.6442,1.6444,136300000.0
2005-02-14 17:43:00,1.6445,1.6445,1.6443,1.6444,136300000.0
2005-02-14 17:44:00,1.6443,1.6444,1.6441,1.6441,136300000.0
2005-02-14 17:45:00,1.6442,1.6442,1.6439,1.6442,136300000.0
2005-02-14 17:46:00,1.6441,1.6443,1.644,1.6441,136300000.0
2005-02-14 17:47:00,1.644,1.644,1.6438,1.6438,136300000.0
2005-02-14 17:48:00,1.6437,1.6443,1.6437,1.6438,136300000.0
2005-02-14 17:49:00,1.6437,1.6442,1.6437,1.6442,136300000.0
2005-02-14 17:50:00,1.6441,1.6443,1.6439,1.6443,136300000.0
2005-02-14 17:51:00,1.6442,1.6444,1.644,1.6444,136300000.0
2005-02-14 17:52:00,1.6442,1.6445,1.6441,1.6444,136300000.0
2005-02-14 17:53:00,1.6445,1.6445,1.6443,1.6443,136300000.0
2005-02-14 17:54:00,1.6444,1.6445,1.6444,1.6444,136300000.0
2005-02-14 17:55:00,1.6445,1.6445,1.6442,1.6444,136300000.0
2005-02-14 17:56:00,1.6445,1.6447,1.6444,1.6446,136300000.0
2005-02-14 17:57:00,1.6447,1.6449,1.6446,1.6449,136300000.0
2005-02-14 17:58:00,1.6448,1.6451,1.6447,1.6451,136300000.0
2005-02-14 17:59:00,1.6449,1.6453,1.6449,1.6449,136300000.0
2005-02-14 18:00:00,1.6448,1.6448,1.6442,1.6445,136300000.0
2005-02-14 18:01:00,1.6446,1.645,1.6444,1.645,136300000.0
2005-02-14 18:02:00,1.6449,1.645,1.6446,1.6449,136300000.0
2005-02-14 18:03:00,1.645,1.6453,1.6447,1.6447,136300000.0
2005-02-14 18:05:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-02-14 18:06:00,1.645,1.645,1.6447,1.6449,136300000.0
2005-02-14 18:07:00,1.6447,1.6449,1.6446,1.6447,136300000.0
2005-02-14 18:08:00,1.6449,1.6449,1.6447,1.6449,136300000.0
2005-02-14 18:09:00,1.6447,1.645,1.6447,1.6449,136300000.0
2005-02-14 18:10:00,1.6447,1.645,1.6447,1.645,136300000.0
2005-02-14 18:11:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-02-14 18:12:00,1.6449,1.645,1.6447,1.6447,136300000.0
2005-02-14 18:13:00,1.6449,1.6449,1.6446,1.6446,136300000.0
2005-02-14 18:14:00,1.6447,1.6447,1.6443,1.6445,136300000.0
2005-02-14 18:15:00,1.6446,1.6446,1.6442,1.6442,136300000.0
2005-02-14 18:16:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-02-14 18:17:00,1.6443,1.6446,1.6442,1.6446,136300000.0
2005-02-14 18:18:00,1.6447,1.6447,1.6444,1.6446,136300000.0
2005-02-14 18:19:00,1.6445,1.6447,1.6445,1.6447,136300000.0
2005-02-14 18:20:00,1.6446,1.6447,1.6445,1.6447,136300000.0
2005-02-14 18:21:00,1.645,1.645,1.6447,1.645,136300000.0
2005-02-14 18:22:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-02-14 18:24:00,1.6452,1.6454,1.645,1.6454,136300000.0
2005-02-14 18:25:00,1.645,1.6454,1.645,1.6454,136300000.0
2005-02-14 18:26:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2005-02-14 18:27:00,1.6455,1.6455,1.6454,1.6455,136300000.0
2005-02-14 18:28:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2005-02-14 18:30:00,1.6455,1.6456,1.6454,1.6456,136300000.0
2005-02-14 18:31:00,1.6456,1.6461,1.6456,1.6458,136300000.0
2005-02-14 18:32:00,1.6457,1.6459,1.6456,1.6457,136300000.0
2005-02-14 18:33:00,1.6458,1.6458,1.6456,1.6457,136300000.0
2005-02-14 18:34:00,1.6456,1.6456,1.6455,1.6456,136300000.0
2005-02-14 18:35:00,1.6457,1.646,1.6456,1.6459,136300000.0
2005-02-14 18:36:00,1.6458,1.646,1.6458,1.6459,136300000.0
2005-02-14 18:37:00,1.6458,1.6459,1.6457,1.6459,136300000.0
2005-02-14 18:38:00,1.646,1.6461,1.6459,1.646,136300000.0
2005-02-14 18:40:00,1.6458,1.6461,1.6457,1.6459,136300000.0
2005-02-14 18:41:00,1.646,1.6461,1.6459,1.6461,136300000.0
2005-02-14 18:42:00,1.646,1.6466,1.646,1.6464,136300000.0
2005-02-14 18:43:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2005-02-14 18:44:00,1.6466,1.6466,1.6463,1.6464,136300000.0
2005-02-14 18:45:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-02-14 18:46:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2005-02-14 18:48:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2005-02-14 18:49:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2005-02-14 18:50:00,1.6463,1.6463,1.6459,1.646,136300000.0
2005-02-14 18:51:00,1.6462,1.6462,1.646,1.646,136300000.0
2005-02-14 18:52:00,1.6458,1.646,1.6458,1.6458,136300000.0
2005-02-14 18:53:00,1.6459,1.6459,1.6456,1.6459,136300000.0
2005-02-14 18:54:00,1.646,1.646,1.6454,1.6455,136300000.0
2005-02-14 18:55:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2005-02-14 18:57:00,1.6456,1.6456,1.6455,1.6456,136300000.0
2005-02-14 18:58:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2005-02-14 18:59:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2005-02-14 19:00:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-02-14 19:01:00,1.6452,1.6455,1.6452,1.6455,136300000.0
2005-02-14 19:02:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2005-02-14 19:03:00,1.6454,1.6457,1.6453,1.6456,136300000.0
2005-02-14 19:04:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2005-02-14 19:05:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2005-02-14 19:06:00,1.6454,1.6456,1.6454,1.6456,136300000.0
2005-02-14 19:07:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2005-02-14 19:08:00,1.6455,1.6457,1.6455,1.6456,136300000.0
2005-02-14 19:09:00,1.6455,1.6455,1.645,1.6453,136300000.0
2005-02-14 19:10:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2005-02-14 19:11:00,1.645,1.6453,1.645,1.6453,136300000.0
2005-02-14 19:12:00,1.6452,1.6453,1.6447,1.6447,136300000.0
2005-02-14 19:13:00,1.645,1.6452,1.645,1.6452,136300000.0
2005-02-14 19:14:00,1.6453,1.6453,1.645,1.645,136300000.0
2005-02-14 19:15:00,1.6452,1.6452,1.645,1.6452,136300000.0
2005-02-14 19:16:00,1.645,1.6453,1.645,1.6452,136300000.0
2005-02-14 19:17:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2005-02-14 19:18:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2005-02-14 19:19:00,1.6452,1.6454,1.6452,1.6453,136300000.0
2005-02-14 19:20:00,1.6454,1.6455,1.6454,1.6454,136300000.0
2005-02-14 19:21:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2005-02-14 19:22:00,1.6453,1.6453,1.6452,1.6453,136300000.0
2005-02-14 19:23:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2005-02-14 19:24:00,1.6454,1.6455,1.6452,1.6452,136300000.0
2005-02-14 19:25:00,1.6453,1.6453,1.6452,1.6453,136300000.0
2005-02-14 19:26:00,1.6452,1.6453,1.6452,1.6452,136300000.0
2005-02-14 19:27:00,1.645,1.6453,1.645,1.6453,136300000.0
2005-02-14 19:28:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2005-02-14 19:29:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2005-02-14 19:30:00,1.6454,1.6456,1.6454,1.6455,136300000.0
2005-02-14 19:31:00,1.6454,1.6456,1.6454,1.6455,136300000.0
2005-02-14 19:32:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2005-02-14 19:33:00,1.6454,1.6455,1.6452,1.6453,136300000.0
2005-02-14 19:34:00,1.6454,1.6456,1.6454,1.6456,136300000.0
2005-02-14 19:35:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2005-02-14 19:37:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2005-02-14 19:38:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2005-02-14 19:39:00,1.6454,1.6457,1.6454,1.6456,136300000.0
2005-02-14 19:40:00,1.6457,1.6457,1.6455,1.6456,136300000.0
2005-02-14 19:41:00,1.6454,1.6456,1.6454,1.6455,136300000.0
2005-02-14 19:42:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2005-02-14 19:43:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2005-02-14 19:44:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2005-02-14 19:45:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2005-02-14 19:46:00,1.6454,1.6454,1.6452,1.6454,136300000.0
2005-02-14 19:47:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2005-02-14 19:48:00,1.6452,1.6453,1.645,1.6453,136300000.0
2005-02-14 19:49:00,1.6452,1.6455,1.645,1.6453,136300000.0
2005-02-14 19:50:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2005-02-14 19:51:00,1.6454,1.6454,1.6453,1.6454,136300000.0
2005-02-14 19:52:00,1.6453,1.6455,1.6452,1.6455,136300000.0
2005-02-14 19:53:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2005-02-14 19:54:00,1.645,1.645,1.645,1.645,136300000.0
2005-02-14 19:55:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2005-02-14 19:56:00,1.6453,1.6459,1.6452,1.6459,136300000.0
2005-02-14 19:57:00,1.6457,1.6457,1.645,1.6452,136300000.0
2005-02-14 19:58:00,1.6453,1.6453,1.645,1.6453,136300000.0
2005-02-14 19:59:00,1.645,1.6453,1.645,1.6452,136300000.0
2005-02-14 20:00:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2005-02-14 20:01:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2005-02-14 20:02:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2005-02-14 20:03:00,1.6454,1.6455,1.6453,1.6453,136300000.0
2005-02-14 20:05:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2005-02-14 20:06:00,1.6454,1.6455,1.645,1.6454,136300000.0
2005-02-14 20:07:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2005-02-14 20:08:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2005-02-14 20:09:00,1.6453,1.6453,1.6452,1.6453,136300000.0
2005-02-14 20:10:00,1.6455,1.6455,1.645,1.645,136300000.0
2005-02-14 20:11:00,1.6449,1.6455,1.6449,1.645,136300000.0
2005-02-14 20:12:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-02-14 20:13:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2005-02-14 20:14:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2005-02-14 20:15:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2005-02-14 20:16:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2005-02-14 20:17:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2005-02-14 20:18:00,1.6456,1.6457,1.6455,1.6456,136300000.0
2005-02-14 20:19:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2005-02-14 20:20:00,1.6455,1.6456,1.6453,1.6453,136300000.0
2005-02-14 20:21:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2005-02-14 20:22:00,1.645,1.645,1.645,1.645,136300000.0
2005-02-14 20:23:00,1.6449,1.6449,1.6447,1.6449,136300000.0
2005-02-14 20:24:00,1.645,1.645,1.6447,1.645,136300000.0
2005-02-14 20:25:00,1.6449,1.645,1.6447,1.645,136300000.0
2005-02-14 20:26:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-02-14 20:27:00,1.645,1.6453,1.645,1.645,136300000.0
2005-02-14 20:28:00,1.6453,1.6453,1.645,1.645,136300000.0
2005-02-14 20:29:00,1.645,1.645,1.645,1.645,136300000.0
2005-02-14 20:30:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2005-02-14 20:31:00,1.645,1.6452,1.6449,1.6452,136300000.0
2005-02-14 20:32:00,1.645,1.645,1.6449,1.6449,136300000.0
2005-02-14 20:33:00,1.645,1.645,1.6449,1.645,136300000.0
2005-02-14 20:34:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-02-14 20:35:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-02-14 20:36:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-02-14 20:37:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-02-14 20:38:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2005-02-14 20:40:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2005-02-14 20:41:00,1.6454,1.6454,1.6452,1.6454,136300000.0
2005-02-14 20:42:00,1.6453,1.6453,1.645,1.6452,136300000.0
2005-02-14 20:43:00,1.645,1.6453,1.645,1.6453,136300000.0
2005-02-14 20:44:00,1.6452,1.6453,1.645,1.645,136300000.0
2005-02-14 20:45:00,1.6453,1.6453,1.645,1.6452,136300000.0
2005-02-14 20:46:00,1.6453,1.6453,1.645,1.645,136300000.0
2005-02-14 20:47:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-02-14 20:48:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-02-14 20:49:00,1.6449,1.645,1.6446,1.6447,136300000.0
2005-02-14 20:50:00,1.6446,1.6447,1.6443,1.6444,136300000.0
2005-02-14 20:51:00,1.6445,1.6446,1.6444,1.6446,136300000.0
2005-02-14 20:52:00,1.6445,1.6446,1.6444,1.6445,136300000.0
2005-02-14 20:53:00,1.6446,1.6446,1.6442,1.6442,136300000.0
2005-02-14 20:54:00,1.6444,1.6444,1.6442,1.6442,136300000.0
2005-02-14 20:55:00,1.6443,1.6443,1.6441,1.6441,136300000.0
2005-02-14 20:56:00,1.644,1.644,1.6439,1.644,136300000.0
2005-02-14 20:57:00,1.6441,1.6444,1.644,1.6441,136300000.0
2005-02-14 20:58:00,1.6443,1.6444,1.6441,1.6444,136300000.0
2005-02-14 20:59:00,1.6443,1.6445,1.6443,1.6445,136300000.0
2005-02-14 21:00:00,1.6443,1.6443,1.644,1.6443,136300000.0
2005-02-14 21:01:00,1.6444,1.6445,1.6443,1.6444,136300000.0
2005-02-14 21:02:00,1.6443,1.6444,1.6442,1.6443,136300000.0
2005-02-14 21:03:00,1.6444,1.6444,1.6441,1.6441,136300000.0
2005-02-14 21:04:00,1.6442,1.6443,1.644,1.6441,136300000.0
2005-02-14 21:05:00,1.6442,1.6443,1.644,1.6442,136300000.0
2005-02-14 21:06:00,1.6443,1.6443,1.6441,1.6441,136300000.0
2005-02-14 21:07:00,1.6442,1.6442,1.6439,1.6441,136300000.0
2005-02-14 21:08:00,1.644,1.644,1.644,1.644,136300000.0
2005-02-14 21:09:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2005-02-14 21:10:00,1.6442,1.6443,1.6441,1.6442,136300000.0
2005-02-14 21:11:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2005-02-14 21:12:00,1.6442,1.6442,1.6439,1.6439,136300000.0
2005-02-14 21:13:00,1.644,1.644,1.644,1.644,136300000.0
2005-02-14 21:15:00,1.6443,1.6443,1.6441,1.6443,136300000.0
2005-02-14 21:17:00,1.6441,1.6443,1.6441,1.6441,136300000.0
2005-02-14 21:18:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-02-14 21:19:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-02-14 21:21:00,1.6441,1.6441,1.6439,1.644,136300000.0
2005-02-14 21:22:00,1.6438,1.6441,1.6438,1.6441,136300000.0
2005-02-14 21:24:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-02-14 21:25:00,1.6438,1.6441,1.6438,1.6439,136300000.0
2005-02-14 21:26:00,1.6441,1.6441,1.644,1.6441,136300000.0
2005-02-14 21:27:00,1.644,1.644,1.6439,1.644,136300000.0
2005-02-14 21:28:00,1.6439,1.6443,1.6439,1.6443,136300000.0
2005-02-14 21:29:00,1.6442,1.6442,1.644,1.644,136300000.0
2005-02-14 21:30:00,1.6441,1.6442,1.6439,1.6439,136300000.0
2005-02-14 21:31:00,1.644,1.644,1.644,1.644,136300000.0
2005-02-14 21:32:00,1.6438,1.644,1.6438,1.644,136300000.0
2005-02-14 21:33:00,1.6439,1.644,1.6435,1.6435,136300000.0
2005-02-14 21:34:00,1.6432,1.6436,1.6432,1.6432,136300000.0
2005-02-14 21:35:00,1.6434,1.6436,1.6434,1.6436,136300000.0
2005-02-14 21:36:00,1.6435,1.6437,1.6435,1.6435,136300000.0
2005-02-14 21:37:00,1.6436,1.6437,1.6435,1.6437,136300000.0
2005-02-14 21:38:00,1.6438,1.6441,1.6437,1.644,136300000.0
2005-02-14 21:39:00,1.6441,1.6442,1.6439,1.6441,136300000.0
2005-02-14 21:40:00,1.644,1.6441,1.6439,1.6439,136300000.0
2005-02-14 21:41:00,1.644,1.644,1.6437,1.6437,136300000.0
2005-02-14 21:42:00,1.6438,1.6439,1.6435,1.6436,136300000.0
2005-02-14 21:43:00,1.6435,1.6436,1.6435,1.6436,136300000.0
2005-02-14 21:44:00,1.6437,1.6437,1.6437,1.6437,136300000.0
2005-02-14 21:45:00,1.6436,1.6437,1.6436,1.6437,136300000.0
2005-02-14 21:46:00,1.6436,1.6438,1.6436,1.6437,136300000.0
2005-02-14 21:47:00,1.6436,1.6438,1.6436,1.6438,136300000.0
2005-02-14 21:48:00,1.6437,1.6437,1.6436,1.6437,136300000.0
2005-02-14 21:49:00,1.6436,1.6437,1.6434,1.6434,136300000.0
2005-02-14 21:50:00,1.6435,1.6435,1.6434,1.6434,136300000.0
2005-02-14 21:51:00,1.6435,1.6441,1.6434,1.6439,136300000.0
2005-02-14 21:52:00,1.644,1.644,1.6438,1.6439,136300000.0
2005-02-14 21:53:00,1.6441,1.6441,1.644,1.644,136300000.0
2005-02-14 21:54:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2005-02-14 21:55:00,1.6438,1.6439,1.6438,1.6439,136300000.0
2005-02-14 21:56:00,1.644,1.6441,1.6439,1.644,136300000.0
2005-02-14 21:57:00,1.6439,1.644,1.6438,1.6439,136300000.0
2005-02-14 21:58:00,1.644,1.644,1.6438,1.6438,136300000.0
2005-02-14 21:59:00,1.6441,1.6441,1.6437,1.6437,136300000.0
2005-02-14 22:00:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2005-02-14 22:01:00,1.6436,1.6437,1.6436,1.6436,136300000.0
2005-02-14 22:02:00,1.6438,1.644,1.6438,1.6439,136300000.0
2005-02-14 22:03:00,1.644,1.6441,1.6438,1.6441,136300000.0
2005-02-14 22:04:00,1.644,1.6441,1.644,1.644,136300000.0
2005-02-14 22:05:00,1.6441,1.6441,1.6438,1.6438,136300000.0
2005-02-14 22:06:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2005-02-14 22:07:00,1.644,1.644,1.6439,1.6439,136300000.0
2005-02-14 22:08:00,1.644,1.6441,1.6438,1.6439,136300000.0
2005-02-14 22:09:00,1.644,1.6441,1.6439,1.644,136300000.0
2005-02-14 22:10:00,1.6441,1.6441,1.644,1.644,136300000.0
2005-02-14 22:11:00,1.6439,1.644,1.6438,1.644,136300000.0
2005-02-14 22:12:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2005-02-14 22:13:00,1.644,1.644,1.6438,1.6438,136300000.0
2005-02-14 22:14:00,1.6437,1.6439,1.6437,1.6439,136300000.0
2005-02-14 22:15:00,1.6441,1.6441,1.644,1.644,136300000.0
2005-02-14 22:16:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2005-02-14 22:17:00,1.6438,1.6441,1.6436,1.644,136300000.0
2005-02-14 22:18:00,1.6441,1.6441,1.644,1.644,136300000.0
2005-02-14 22:19:00,1.6439,1.6442,1.6439,1.6442,136300000.0
2005-02-14 22:20:00,1.6443,1.6443,1.644,1.6442,136300000.0
2005-02-14 22:21:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2005-02-14 22:22:00,1.6441,1.6442,1.6441,1.6441,136300000.0
2005-02-14 22:23:00,1.6442,1.6447,1.6442,1.6446,136300000.0
2005-02-14 22:24:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2005-02-14 22:25:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2005-02-14 22:26:00,1.6445,1.6446,1.6444,1.6444,136300000.0
2005-02-14 22:27:00,1.6441,1.6445,1.6441,1.6444,136300000.0
2005-02-14 22:28:00,1.6446,1.645,1.6446,1.645,136300000.0
2005-02-14 22:29:00,1.6452,1.6452,1.645,1.6452,136300000.0
2005-02-14 22:30:00,1.6453,1.6453,1.645,1.6452,136300000.0
2005-02-14 22:31:00,1.645,1.6452,1.645,1.6452,136300000.0
2005-02-14 22:32:00,1.645,1.645,1.645,1.645,136300000.0
2005-02-14 22:34:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2005-02-14 22:35:00,1.6452,1.6452,1.6449,1.6449,136300000.0
2005-02-14 22:37:00,1.6447,1.6452,1.6447,1.645,136300000.0
2005-02-14 22:38:00,1.6452,1.6452,1.645,1.6452,136300000.0
2005-02-14 22:39:00,1.6457,1.6457,1.6456,1.6457,136300000.0
2005-02-14 22:40:00,1.6459,1.6468,1.6459,1.6461,136300000.0
2005-02-14 22:41:00,1.6462,1.6462,1.6455,1.6458,136300000.0
2005-02-14 22:42:00,1.6459,1.646,1.6456,1.6459,136300000.0
2005-02-14 22:43:00,1.6458,1.6458,1.6455,1.6457,136300000.0
2005-02-14 22:44:00,1.6458,1.6461,1.6458,1.646,136300000.0
2005-02-14 22:45:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2005-02-14 22:46:00,1.6457,1.646,1.6456,1.6459,136300000.0
2005-02-14 22:47:00,1.646,1.646,1.6457,1.6457,136300000.0
2005-02-14 22:48:00,1.6456,1.6458,1.6456,1.6458,136300000.0
2005-02-14 22:49:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2005-02-14 22:50:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2005-02-14 22:51:00,1.6458,1.6458,1.6456,1.6457,136300000.0
2005-02-14 22:52:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2005-02-14 22:53:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2005-02-14 22:54:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2005-02-14 22:55:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2005-02-14 22:56:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2005-02-14 22:57:00,1.6459,1.646,1.6459,1.646,136300000.0
2005-02-14 22:58:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2005-02-14 22:59:00,1.6457,1.6462,1.6457,1.6462,136300000.0
2005-02-14 23:00:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-02-14 23:01:00,1.6459,1.6462,1.6456,1.646,136300000.0
2005-02-14 23:02:00,1.6461,1.6461,1.646,1.646,136300000.0
2005-02-14 23:03:00,1.6464,1.6464,1.6461,1.6463,136300000.0
2005-02-14 23:05:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2005-02-14 23:06:00,1.6462,1.6462,1.6461,1.6462,136300000.0
2005-02-14 23:07:00,1.6461,1.6461,1.646,1.6461,136300000.0
2005-02-14 23:08:00,1.6462,1.6462,1.646,1.6462,136300000.0
2005-02-14 23:09:00,1.6464,1.6465,1.6462,1.6464,136300000.0
2005-02-14 23:10:00,1.6465,1.6466,1.6463,1.6464,136300000.0
2005-02-14 23:11:00,1.6465,1.6466,1.6465,1.6466,136300000.0
2005-02-14 23:12:00,1.6467,1.6468,1.6466,1.6466,136300000.0
2005-02-14 23:13:00,1.6465,1.6468,1.6465,1.6467,136300000.0
2005-02-14 23:14:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2005-02-14 23:15:00,1.6467,1.6468,1.6467,1.6467,136300000.0
2005-02-14 23:16:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2005-02-14 23:19:00,1.6465,1.6466,1.6464,1.6466,136300000.0
2005-02-14 23:20:00,1.6465,1.6468,1.6464,1.6468,136300000.0
2005-02-14 23:21:00,1.6467,1.6467,1.6466,1.6467,136300000.0
2005-02-14 23:22:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2005-02-14 23:23:00,1.6468,1.6469,1.6465,1.6468,136300000.0
2005-02-14 23:24:00,1.6469,1.6469,1.6464,1.6467,136300000.0
2005-02-14 23:25:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2005-02-14 23:26:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2005-02-14 23:27:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-02-14 23:28:00,1.6465,1.6466,1.6463,1.6465,136300000.0
2005-02-14 23:31:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2005-02-14 23:33:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2005-02-14 23:34:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2005-02-14 23:35:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-02-14 23:36:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2005-02-14 23:37:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2005-02-14 23:38:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2005-02-14 23:40:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2005-02-14 23:42:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2005-02-14 23:43:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2005-02-14 23:46:00,1.6462,1.6462,1.6458,1.6458,136300000.0
2005-02-14 23:47:00,1.6459,1.6459,1.6453,1.6453,136300000.0
2005-02-14 23:48:00,1.6454,1.6455,1.645,1.6454,136300000.0
2005-02-14 23:49:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2005-02-14 23:50:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2005-02-14 23:51:00,1.6455,1.6455,1.6454,1.6455,136300000.0
2005-02-14 23:52:00,1.6453,1.6456,1.6453,1.6456,136300000.0
2005-02-14 23:53:00,1.6455,1.6456,1.6455,1.6455,136300000.0
2005-02-14 23:54:00,1.6457,1.6457,1.6455,1.6455,136300000.0
2005-02-14 23:55:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2005-02-14 23:56:00,1.6456,1.6456,1.6454,1.6456,136300000.0
2005-02-14 23:57:00,1.6458,1.6458,1.6454,1.6454,136300000.0
2005-02-15 00:01:00,1.6453,1.6455,1.6452,1.6454,136300000.0
2005-02-15 00:02:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2005-02-15 00:04:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2005-02-15 00:05:00,1.6455,1.6456,1.6455,1.6455,136300000.0
2005-02-15 00:06:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2005-02-15 00:07:00,1.6453,1.6457,1.6453,1.6457,136300000.0
2005-02-15 00:08:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2005-02-15 00:10:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2005-02-15 00:11:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2005-02-15 00:12:00,1.6458,1.6459,1.6456,1.6456,136300000.0
2005-02-15 00:13:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2005-02-15 00:15:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2005-02-15 00:16:00,1.646,1.646,1.6458,1.6458,136300000.0
2005-02-15 00:17:00,1.646,1.6461,1.6459,1.646,136300000.0
2005-02-15 00:18:00,1.6461,1.6465,1.6461,1.6464,136300000.0
2005-02-15 00:19:00,1.6465,1.6465,1.6463,1.6464,136300000.0
2005-02-15 00:20:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2005-02-15 00:21:00,1.6463,1.6465,1.6462,1.6464,136300000.0
2005-02-15 00:22:00,1.6463,1.6476,1.6463,1.6473,136300000.0
2005-02-15 00:23:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2005-02-15 00:24:00,1.6467,1.647,1.6466,1.6468,136300000.0
2005-02-15 00:25:00,1.6467,1.6468,1.6465,1.6467,136300000.0
2005-02-15 00:26:00,1.6468,1.6468,1.6465,1.6466,136300000.0
2005-02-15 00:27:00,1.6465,1.6467,1.6465,1.6466,136300000.0
2005-02-15 00:28:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2005-02-15 00:29:00,1.6468,1.6468,1.6464,1.6465,136300000.0
2005-02-15 00:30:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2005-02-15 00:31:00,1.6466,1.6468,1.6465,1.6466,136300000.0
2005-02-15 00:32:00,1.6468,1.6472,1.6466,1.6472,136300000.0
2005-02-15 00:33:00,1.6467,1.6472,1.6467,1.647,136300000.0
2005-02-15 00:34:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-15 00:35:00,1.6473,1.6473,1.647,1.6473,136300000.0
2005-02-15 00:36:00,1.6475,1.6477,1.6473,1.6473,136300000.0
2005-02-15 00:37:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-02-15 00:38:00,1.6473,1.6475,1.6472,1.6472,136300000.0
2005-02-15 00:39:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-02-15 00:40:00,1.6468,1.6473,1.6468,1.6473,136300000.0
2005-02-15 00:41:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-15 00:42:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-02-15 00:43:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-02-15 00:44:00,1.6475,1.6478,1.6475,1.6476,136300000.0
2005-02-15 00:45:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-02-15 00:46:00,1.6478,1.6479,1.6476,1.6477,136300000.0
2005-02-15 00:48:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-02-15 00:49:00,1.6475,1.6479,1.6475,1.6479,136300000.0
2005-02-15 00:50:00,1.648,1.6483,1.648,1.6481,136300000.0
2005-02-15 00:51:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-02-15 00:52:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-02-15 00:53:00,1.6481,1.6481,1.6478,1.6479,136300000.0
2005-02-15 00:54:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2005-02-15 00:55:00,1.6477,1.648,1.6477,1.6479,136300000.0
2005-02-15 00:56:00,1.6477,1.648,1.6477,1.6478,136300000.0
2005-02-15 00:57:00,1.6477,1.648,1.6476,1.6477,136300000.0
2005-02-15 00:58:00,1.6479,1.6479,1.6473,1.6476,136300000.0
2005-02-15 00:59:00,1.6477,1.6481,1.6475,1.6475,136300000.0
2005-02-15 01:00:00,1.6476,1.6477,1.6473,1.6475,136300000.0
2005-02-15 01:01:00,1.6477,1.6477,1.647,1.6473,136300000.0
2005-02-15 01:02:00,1.6475,1.6475,1.647,1.6472,136300000.0
2005-02-15 01:03:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-02-15 01:04:00,1.6475,1.6478,1.6475,1.6477,136300000.0
2005-02-15 01:05:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2005-02-15 01:06:00,1.6476,1.6476,1.6475,1.6476,136300000.0
2005-02-15 01:07:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-02-15 01:08:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-02-15 01:09:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2005-02-15 01:10:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2005-02-15 01:12:00,1.648,1.648,1.6475,1.6477,136300000.0
2005-02-15 01:13:00,1.6476,1.6478,1.6473,1.6475,136300000.0
2005-02-15 01:14:00,1.6476,1.6476,1.647,1.6475,136300000.0
2005-02-15 01:15:00,1.6473,1.6477,1.6472,1.6477,136300000.0
2005-02-15 01:16:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2005-02-15 01:17:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2005-02-15 01:18:00,1.6476,1.6479,1.6475,1.6477,136300000.0
2005-02-15 01:19:00,1.6476,1.6478,1.6475,1.6476,136300000.0
2005-02-15 01:20:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-02-15 01:21:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-02-15 01:22:00,1.6475,1.6475,1.6472,1.6475,136300000.0
2005-02-15 01:23:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2005-02-15 01:24:00,1.6477,1.6479,1.6475,1.6477,136300000.0
2005-02-15 01:25:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2005-02-15 01:26:00,1.6477,1.6477,1.6473,1.6475,136300000.0
2005-02-15 01:27:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-02-15 01:28:00,1.6475,1.6479,1.6473,1.6476,136300000.0
2005-02-15 01:29:00,1.6475,1.6481,1.6475,1.6481,136300000.0
2005-02-15 01:30:00,1.6479,1.648,1.6477,1.6478,136300000.0
2005-02-15 01:31:00,1.6477,1.6479,1.6475,1.6476,136300000.0
2005-02-15 01:32:00,1.6475,1.648,1.6475,1.6479,136300000.0
2005-02-15 01:33:00,1.6478,1.6479,1.6476,1.6479,136300000.0
2005-02-15 01:34:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2005-02-15 01:35:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2005-02-15 01:36:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-02-15 01:37:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2005-02-15 01:38:00,1.6473,1.6476,1.6473,1.6473,136300000.0
2005-02-15 01:39:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-02-15 01:40:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-02-15 01:41:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-02-15 01:42:00,1.6473,1.6475,1.6469,1.6472,136300000.0
2005-02-15 01:43:00,1.647,1.6472,1.647,1.647,136300000.0
2005-02-15 01:44:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-02-15 01:45:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-02-15 01:46:00,1.6472,1.6472,1.6468,1.647,136300000.0
2005-02-15 01:47:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2005-02-15 01:48:00,1.6473,1.6476,1.6472,1.6472,136300000.0
2005-02-15 01:49:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-02-15 01:50:00,1.6472,1.6476,1.6472,1.6472,136300000.0
2005-02-15 01:51:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-02-15 01:52:00,1.6475,1.6475,1.6473,1.6475,136300000.0
2005-02-15 01:53:00,1.6473,1.6475,1.647,1.6472,136300000.0
2005-02-15 01:54:00,1.6473,1.6473,1.6468,1.647,136300000.0
2005-02-15 01:55:00,1.6469,1.6473,1.6468,1.647,136300000.0
2005-02-15 01:56:00,1.6469,1.6473,1.6469,1.6469,136300000.0
2005-02-15 01:57:00,1.647,1.647,1.6469,1.647,136300000.0
2005-02-15 01:58:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-02-15 01:59:00,1.6473,1.6477,1.647,1.6476,136300000.0
2005-02-15 02:00:00,1.6476,1.6476,1.6472,1.6474,136300000.0
2005-02-15 02:01:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-02-15 02:02:00,1.6473,1.6473,1.6468,1.6471,136300000.0
2005-02-15 02:03:00,1.647,1.6473,1.6469,1.6471,136300000.0
2005-02-15 02:04:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2005-02-15 02:05:00,1.647,1.6472,1.6469,1.647,136300000.0
2005-02-15 02:06:00,1.6473,1.6477,1.6472,1.6475,136300000.0
2005-02-15 02:07:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-02-15 02:10:00,1.6476,1.6477,1.6473,1.6477,136300000.0
2005-02-15 02:11:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2005-02-15 02:12:00,1.6476,1.6478,1.6472,1.6478,136300000.0
2005-02-15 02:13:00,1.6477,1.648,1.6472,1.6479,136300000.0
2005-02-15 02:14:00,1.648,1.6481,1.6478,1.648,136300000.0
2005-02-15 02:15:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2005-02-15 02:16:00,1.648,1.648,1.6475,1.6479,136300000.0
2005-02-15 02:17:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2005-02-15 02:18:00,1.648,1.6481,1.648,1.648,136300000.0
2005-02-15 02:19:00,1.6481,1.6487,1.6481,1.6485,136300000.0
2005-02-15 02:20:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2005-02-15 02:21:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-02-15 02:23:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-02-15 02:24:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-02-15 02:25:00,1.6485,1.6485,1.6483,1.6485,136300000.0
2005-02-15 02:26:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2005-02-15 02:27:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-02-15 02:28:00,1.6487,1.649,1.6484,1.6487,136300000.0
2005-02-15 02:29:00,1.6488,1.649,1.6485,1.649,136300000.0
2005-02-15 02:30:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-02-15 02:31:00,1.649,1.6493,1.6488,1.6493,136300000.0
2005-02-15 02:32:00,1.6494,1.6496,1.649,1.6493,136300000.0
2005-02-15 02:33:00,1.649,1.6494,1.649,1.6494,136300000.0
2005-02-15 02:34:00,1.6493,1.6493,1.649,1.6493,136300000.0
2005-02-15 02:35:00,1.6492,1.6493,1.649,1.6493,136300000.0
2005-02-15 02:36:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2005-02-15 02:37:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2005-02-15 02:38:00,1.649,1.6492,1.649,1.6492,136300000.0
2005-02-15 02:39:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2005-02-15 02:40:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2005-02-15 02:41:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2005-02-15 02:42:00,1.649,1.6494,1.649,1.6493,136300000.0
2005-02-15 02:43:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2005-02-15 02:44:00,1.6493,1.6496,1.6493,1.6495,136300000.0
2005-02-15 02:45:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2005-02-15 02:46:00,1.6496,1.6497,1.6494,1.6497,136300000.0
2005-02-15 02:47:00,1.6496,1.6499,1.6494,1.6499,136300000.0
2005-02-15 02:48:00,1.65,1.65,1.6498,1.6499,136300000.0
2005-02-15 02:49:00,1.65,1.65,1.6498,1.65,136300000.0
2005-02-15 02:50:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2005-02-15 02:51:00,1.65,1.6502,1.6499,1.6499,136300000.0
2005-02-15 02:52:00,1.65,1.6502,1.6498,1.6502,136300000.0
2005-02-15 02:53:00,1.6503,1.6503,1.65,1.65,136300000.0
2005-02-15 02:54:00,1.6502,1.6502,1.6495,1.6499,136300000.0
2005-02-15 02:55:00,1.65,1.65,1.6498,1.6499,136300000.0
2005-02-15 02:56:00,1.6498,1.6498,1.6495,1.6498,136300000.0
2005-02-15 02:57:00,1.6495,1.6498,1.6495,1.6495,136300000.0
2005-02-15 02:58:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2005-02-15 02:59:00,1.6494,1.6495,1.649,1.649,136300000.0
2005-02-15 03:00:00,1.6493,1.6496,1.649,1.6495,136300000.0
2005-02-15 03:01:00,1.6496,1.65,1.6495,1.6495,136300000.0
2005-02-15 03:02:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2005-02-15 03:03:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2005-02-15 03:04:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2005-02-15 03:05:00,1.6496,1.6499,1.6496,1.6498,136300000.0
2005-02-15 03:06:00,1.6497,1.65,1.6497,1.6499,136300000.0
2005-02-15 03:07:00,1.65,1.65,1.6498,1.65,136300000.0
2005-02-15 03:08:00,1.6498,1.6499,1.6497,1.6498,136300000.0
2005-02-15 03:09:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2005-02-15 03:10:00,1.6498,1.6499,1.6497,1.6498,136300000.0
2005-02-15 03:11:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2005-02-15 03:12:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2005-02-15 03:13:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2005-02-15 03:14:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2005-02-15 03:15:00,1.6498,1.6499,1.6497,1.6499,136300000.0
2005-02-15 03:16:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2005-02-15 03:17:00,1.6498,1.65,1.6498,1.6498,136300000.0
2005-02-15 03:18:00,1.6499,1.6502,1.6499,1.65,136300000.0
2005-02-15 03:19:00,1.6498,1.6499,1.6496,1.6498,136300000.0
2005-02-15 03:20:00,1.65,1.65,1.65,1.65,136300000.0
2005-02-15 03:21:00,1.6502,1.6502,1.65,1.65,136300000.0
2005-02-15 03:27:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2005-02-15 03:29:00,1.6504,1.6505,1.6502,1.6503,136300000.0
2005-02-15 03:30:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2005-02-15 03:31:00,1.6502,1.6507,1.6502,1.6507,136300000.0
2005-02-15 03:32:00,1.6506,1.6508,1.6506,1.6506,136300000.0
2005-02-15 03:33:00,1.6505,1.6508,1.6505,1.6505,136300000.0
2005-02-15 03:34:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2005-02-15 03:35:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2005-02-15 03:36:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2005-02-15 03:37:00,1.6506,1.6512,1.6506,1.6508,136300000.0
2005-02-15 03:38:00,1.651,1.6511,1.651,1.6511,136300000.0
2005-02-15 03:39:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2005-02-15 03:40:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-02-15 03:41:00,1.6507,1.6512,1.6507,1.6508,136300000.0
2005-02-15 03:42:00,1.651,1.6512,1.651,1.6511,136300000.0
2005-02-15 03:43:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2005-02-15 03:44:00,1.6515,1.6517,1.6512,1.6516,136300000.0
2005-02-15 03:45:00,1.6515,1.6516,1.6512,1.6512,136300000.0
2005-02-15 03:46:00,1.6511,1.6513,1.6507,1.6508,136300000.0
2005-02-15 03:47:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2005-02-15 03:48:00,1.651,1.6511,1.651,1.651,136300000.0
2005-02-15 03:49:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2005-02-15 03:50:00,1.651,1.6511,1.651,1.6511,136300000.0
2005-02-15 03:51:00,1.651,1.6511,1.651,1.651,136300000.0
2005-02-15 03:52:00,1.6511,1.6511,1.651,1.6511,136300000.0
2005-02-15 03:53:00,1.651,1.6511,1.651,1.651,136300000.0
2005-02-15 03:54:00,1.6511,1.6511,1.651,1.6511,136300000.0
2005-02-15 03:55:00,1.6511,1.6511,1.651,1.651,136300000.0
2005-02-15 03:56:00,1.6508,1.6512,1.6508,1.651,136300000.0
2005-02-15 03:57:00,1.651,1.651,1.6506,1.6506,136300000.0
2005-02-15 03:58:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-02-15 03:59:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2005-02-15 04:00:00,1.6508,1.6512,1.6507,1.6511,136300000.0
2005-02-15 04:01:00,1.6513,1.6513,1.651,1.6511,136300000.0
2005-02-15 04:02:00,1.6512,1.6515,1.6512,1.6512,136300000.0
2005-02-15 04:03:00,1.6514,1.6515,1.6511,1.6513,136300000.0
2005-02-15 04:04:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2005-02-15 04:05:00,1.6514,1.6518,1.6514,1.6515,136300000.0
2005-02-15 04:06:00,1.6517,1.6532,1.6517,1.6525,136300000.0
2005-02-15 04:07:00,1.6524,1.6524,1.652,1.6524,136300000.0
2005-02-15 04:08:00,1.6522,1.6525,1.652,1.652,136300000.0
2005-02-15 04:09:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-02-15 04:10:00,1.6523,1.6532,1.652,1.6529,136300000.0
2005-02-15 04:11:00,1.653,1.6532,1.6526,1.6528,136300000.0
2005-02-15 04:12:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-02-15 04:13:00,1.6524,1.6528,1.6524,1.6528,136300000.0
2005-02-15 04:14:00,1.6529,1.653,1.6526,1.653,136300000.0
2005-02-15 04:15:00,1.6531,1.6531,1.6529,1.653,136300000.0
2005-02-15 04:16:00,1.6529,1.6532,1.6528,1.6528,136300000.0
2005-02-15 04:17:00,1.6532,1.6535,1.6531,1.6534,136300000.0
2005-02-15 04:18:00,1.6535,1.6539,1.6535,1.6537,136300000.0
2005-02-15 04:19:00,1.6538,1.6538,1.6532,1.6534,136300000.0
2005-02-15 04:20:00,1.6532,1.6541,1.6532,1.6537,136300000.0
2005-02-15 04:21:00,1.6539,1.6539,1.6537,1.6538,136300000.0
2005-02-15 04:22:00,1.6537,1.6543,1.6536,1.6543,136300000.0
2005-02-15 04:23:00,1.6542,1.6553,1.6541,1.6553,136300000.0
2005-02-15 04:24:00,1.6555,1.6556,1.655,1.655,136300000.0
2005-02-15 04:25:00,1.6553,1.6554,1.6549,1.655,136300000.0
2005-02-15 04:26:00,1.6548,1.6549,1.6535,1.6545,136300000.0
2005-02-15 04:27:00,1.6544,1.6545,1.6541,1.6541,136300000.0
2005-02-15 04:28:00,1.6542,1.6543,1.654,1.654,136300000.0
2005-02-15 04:29:00,1.6539,1.6543,1.6538,1.6538,136300000.0
2005-02-15 04:30:00,1.6542,1.6542,1.6535,1.6535,136300000.0
2005-02-15 04:31:00,1.6536,1.6536,1.6531,1.6535,136300000.0
2005-02-15 04:32:00,1.6534,1.6534,1.6528,1.6529,136300000.0
2005-02-15 04:33:00,1.6528,1.653,1.6526,1.6528,136300000.0
2005-02-15 04:34:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2005-02-15 04:35:00,1.6526,1.653,1.6526,1.653,136300000.0
2005-02-15 04:36:00,1.6531,1.6536,1.653,1.6531,136300000.0
2005-02-15 04:37:00,1.6529,1.653,1.6524,1.6524,136300000.0
2005-02-15 04:38:00,1.6525,1.6525,1.652,1.652,136300000.0
2005-02-15 04:39:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2005-02-15 04:40:00,1.652,1.652,1.652,1.652,136300000.0
2005-02-15 04:41:00,1.6522,1.6523,1.652,1.6522,136300000.0
2005-02-15 04:42:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2005-02-15 04:43:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-02-15 04:44:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-02-15 04:45:00,1.652,1.6522,1.652,1.652,136300000.0
2005-02-15 04:46:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-02-15 04:47:00,1.6522,1.6522,1.6515,1.652,136300000.0
2005-02-15 04:48:00,1.6518,1.6518,1.6515,1.6517,136300000.0
2005-02-15 04:49:00,1.6516,1.6517,1.6514,1.6515,136300000.0
2005-02-15 04:50:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2005-02-15 04:51:00,1.6515,1.6519,1.6514,1.6519,136300000.0
2005-02-15 04:52:00,1.652,1.652,1.6517,1.6517,136300000.0
2005-02-15 04:53:00,1.6518,1.6522,1.6518,1.6519,136300000.0
2005-02-15 04:54:00,1.652,1.6522,1.652,1.652,136300000.0
2005-02-15 04:55:00,1.6522,1.6523,1.6516,1.6516,136300000.0
2005-02-15 04:56:00,1.6518,1.652,1.6517,1.6518,136300000.0
2005-02-15 04:57:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2005-02-15 04:58:00,1.6516,1.6519,1.6516,1.6518,136300000.0
2005-02-15 04:59:00,1.6519,1.652,1.6517,1.6519,136300000.0
2005-02-15 05:00:00,1.652,1.6523,1.6518,1.6523,136300000.0
2005-02-15 05:01:00,1.652,1.6523,1.652,1.6523,136300000.0
2005-02-15 05:02:00,1.6524,1.6525,1.6522,1.6524,136300000.0
2005-02-15 05:03:00,1.6523,1.6524,1.652,1.6522,136300000.0
2005-02-15 05:04:00,1.6523,1.6523,1.652,1.6523,136300000.0
2005-02-15 05:05:00,1.6524,1.6524,1.652,1.652,136300000.0
2005-02-15 05:08:00,1.6519,1.6519,1.6517,1.6519,136300000.0
2005-02-15 05:09:00,1.652,1.652,1.6514,1.6515,136300000.0
2005-02-15 05:10:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2005-02-15 05:11:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2005-02-15 05:12:00,1.6515,1.652,1.6515,1.6518,136300000.0
2005-02-15 05:13:00,1.6517,1.6519,1.6517,1.6517,136300000.0
2005-02-15 05:15:00,1.6515,1.6517,1.6515,1.6516,136300000.0
2005-02-15 05:16:00,1.6515,1.6519,1.651,1.6515,136300000.0
2005-02-15 05:17:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2005-02-15 05:18:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2005-02-15 05:19:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-02-15 05:20:00,1.6512,1.6514,1.6511,1.6513,136300000.0
2005-02-15 05:21:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2005-02-15 05:22:00,1.6511,1.6514,1.6511,1.6512,136300000.0
2005-02-15 05:23:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-02-15 05:24:00,1.6512,1.6515,1.6512,1.6513,136300000.0
2005-02-15 05:25:00,1.6514,1.6514,1.651,1.6512,136300000.0
2005-02-15 05:26:00,1.6514,1.6514,1.651,1.651,136300000.0
2005-02-15 05:27:00,1.6511,1.6511,1.651,1.651,136300000.0
2005-02-15 05:28:00,1.6511,1.6511,1.651,1.651,136300000.0
2005-02-15 05:29:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2005-02-15 05:30:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-02-15 05:31:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-15 05:32:00,1.6507,1.651,1.6506,1.6508,136300000.0
2005-02-15 05:33:00,1.651,1.651,1.651,1.651,136300000.0
2005-02-15 05:34:00,1.6508,1.6511,1.6508,1.651,136300000.0
2005-02-15 05:35:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2005-02-15 05:36:00,1.6513,1.6513,1.651,1.651,136300000.0
2005-02-15 05:37:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2005-02-15 05:38:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-02-15 05:39:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-02-15 05:40:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-15 05:41:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-15 05:43:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-15 05:44:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2005-02-15 05:45:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-02-15 05:48:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-02-15 05:51:00,1.651,1.651,1.6508,1.651,136300000.0
2005-02-15 05:53:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-02-15 05:54:00,1.651,1.6513,1.651,1.6513,136300000.0
2005-02-15 05:55:00,1.6512,1.6513,1.6507,1.6508,136300000.0
2005-02-15 05:56:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-15 05:58:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2005-02-15 05:59:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2005-02-15 06:00:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2005-02-15 06:01:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2005-02-15 06:02:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-02-15 06:03:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2005-02-15 06:04:00,1.6507,1.6507,1.6504,1.6507,136300000.0
2005-02-15 06:05:00,1.6504,1.6508,1.6504,1.6508,136300000.0
2005-02-15 06:06:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2005-02-15 06:07:00,1.6506,1.6508,1.6506,1.6506,136300000.0
2005-02-15 06:08:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2005-02-15 06:09:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2005-02-15 06:10:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2005-02-15 06:11:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2005-02-15 06:12:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2005-02-15 06:13:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2005-02-15 06:14:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2005-02-15 06:15:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2005-02-15 06:16:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2005-02-15 06:17:00,1.651,1.6511,1.651,1.651,136300000.0
2005-02-15 06:18:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2005-02-15 06:19:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-02-15 06:20:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2005-02-15 06:21:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2005-02-15 06:22:00,1.651,1.651,1.6507,1.6507,136300000.0
2005-02-15 06:23:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2005-02-15 06:24:00,1.651,1.6511,1.6508,1.6511,136300000.0
2005-02-15 06:25:00,1.6512,1.6512,1.6508,1.6511,136300000.0
2005-02-15 06:26:00,1.651,1.6511,1.651,1.6511,136300000.0
2005-02-15 06:28:00,1.651,1.6512,1.6508,1.6511,136300000.0
2005-02-15 06:29:00,1.651,1.6511,1.6508,1.6508,136300000.0
2005-02-15 06:30:00,1.651,1.651,1.6502,1.6502,136300000.0
2005-02-15 06:31:00,1.65,1.6505,1.6499,1.6505,136300000.0
2005-02-15 06:32:00,1.6507,1.6507,1.6502,1.6503,136300000.0
2005-02-15 06:33:00,1.6502,1.6502,1.65,1.6502,136300000.0
2005-02-15 06:34:00,1.65,1.6504,1.65,1.6503,136300000.0
2005-02-15 06:35:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2005-02-15 06:36:00,1.65,1.6502,1.6499,1.6502,136300000.0
2005-02-15 06:37:00,1.65,1.6502,1.65,1.65,136300000.0
2005-02-15 06:38:00,1.6502,1.6502,1.65,1.65,136300000.0
2005-02-15 06:39:00,1.6502,1.6505,1.65,1.6502,136300000.0
2005-02-15 06:40:00,1.6503,1.6504,1.65,1.6503,136300000.0
2005-02-15 06:41:00,1.6504,1.6506,1.6503,1.6505,136300000.0
2005-02-15 06:42:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2005-02-15 06:43:00,1.6507,1.6507,1.6502,1.6502,136300000.0
2005-02-15 06:44:00,1.6503,1.6505,1.65,1.6502,136300000.0
2005-02-15 06:45:00,1.65,1.6506,1.6499,1.6506,136300000.0
2005-02-15 06:46:00,1.6505,1.6506,1.6503,1.6506,136300000.0
2005-02-15 06:47:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2005-02-15 06:48:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2005-02-15 06:49:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2005-02-15 06:50:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2005-02-15 06:51:00,1.6503,1.6505,1.6502,1.6502,136300000.0
2005-02-15 06:52:00,1.6503,1.6505,1.6502,1.6503,136300000.0
2005-02-15 06:53:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2005-02-15 06:54:00,1.6504,1.6505,1.65,1.65,136300000.0
2005-02-15 06:55:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2005-02-15 06:56:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2005-02-15 06:57:00,1.6503,1.6505,1.6502,1.6503,136300000.0
2005-02-15 06:58:00,1.6504,1.6504,1.65,1.65,136300000.0
2005-02-15 06:59:00,1.6502,1.6504,1.65,1.6503,136300000.0
2005-02-15 07:00:00,1.6505,1.6507,1.6503,1.6503,136300000.0
2005-02-15 07:01:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2005-02-15 07:02:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2005-02-15 07:03:00,1.6503,1.6504,1.65,1.6502,136300000.0
2005-02-15 07:04:00,1.65,1.65,1.6499,1.65,136300000.0
2005-02-15 07:06:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2005-02-15 07:07:00,1.6497,1.65,1.6496,1.6498,136300000.0
2005-02-15 07:08:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2005-02-15 07:09:00,1.6497,1.65,1.6497,1.65,136300000.0
2005-02-15 07:11:00,1.6499,1.65,1.6499,1.6499,136300000.0
2005-02-15 07:12:00,1.6498,1.65,1.6497,1.65,136300000.0
2005-02-15 07:13:00,1.6499,1.6502,1.6497,1.6497,136300000.0
2005-02-15 07:14:00,1.6499,1.6503,1.6498,1.6503,136300000.0
2005-02-15 07:15:00,1.6504,1.6507,1.65,1.65,136300000.0
2005-02-15 07:16:00,1.6502,1.6502,1.6499,1.65,136300000.0
2005-02-15 07:17:00,1.6502,1.6502,1.6499,1.65,136300000.0
2005-02-15 07:19:00,1.6499,1.6503,1.6499,1.6502,136300000.0
2005-02-15 07:20:00,1.65,1.6502,1.65,1.65,136300000.0
2005-02-15 07:21:00,1.6502,1.6504,1.65,1.65,136300000.0
2005-02-15 07:22:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2005-02-15 07:23:00,1.6504,1.6504,1.65,1.6502,136300000.0
2005-02-15 07:24:00,1.65,1.6503,1.65,1.6502,136300000.0
2005-02-15 07:25:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2005-02-15 07:26:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2005-02-15 07:27:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2005-02-15 07:28:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2005-02-15 07:29:00,1.6502,1.6507,1.6502,1.6506,136300000.0
2005-02-15 07:30:00,1.6508,1.6508,1.65,1.6502,136300000.0
2005-02-15 07:31:00,1.6504,1.6505,1.6502,1.6503,136300000.0
2005-02-15 07:32:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2005-02-15 07:33:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2005-02-15 07:34:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2005-02-15 07:35:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2005-02-15 07:37:00,1.6507,1.6508,1.6505,1.6508,136300000.0
2005-02-15 07:38:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2005-02-15 07:39:00,1.6508,1.651,1.6508,1.6508,136300000.0
2005-02-15 07:40:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-02-15 07:41:00,1.6508,1.651,1.6506,1.6508,136300000.0
2005-02-15 07:42:00,1.6507,1.651,1.6507,1.6508,136300000.0
2005-02-15 07:43:00,1.651,1.651,1.6508,1.651,136300000.0
2005-02-15 07:44:00,1.6508,1.651,1.6508,1.651,136300000.0
2005-02-15 07:45:00,1.6508,1.651,1.6506,1.6508,136300000.0
2005-02-15 07:46:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2005-02-15 07:47:00,1.6508,1.6513,1.6508,1.651,136300000.0
2005-02-15 07:48:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2005-02-15 07:49:00,1.651,1.6512,1.651,1.6512,136300000.0
2005-02-15 07:50:00,1.6511,1.6512,1.651,1.651,136300000.0
2005-02-15 07:51:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-02-15 07:52:00,1.6511,1.6512,1.6508,1.651,136300000.0
2005-02-15 07:53:00,1.6508,1.6511,1.6508,1.651,136300000.0
2005-02-15 07:54:00,1.6508,1.6512,1.6508,1.6511,136300000.0
2005-02-15 07:55:00,1.6513,1.6513,1.651,1.6511,136300000.0
2005-02-15 07:56:00,1.651,1.6513,1.6508,1.6512,136300000.0
2005-02-15 07:57:00,1.6511,1.6512,1.6508,1.6511,136300000.0
2005-02-15 07:58:00,1.6512,1.6512,1.6508,1.6511,136300000.0
2005-02-15 07:59:00,1.6512,1.6513,1.6507,1.6511,136300000.0
2005-02-15 08:00:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2005-02-15 08:01:00,1.6507,1.6507,1.6502,1.6503,136300000.0
2005-02-15 08:02:00,1.6502,1.6508,1.6502,1.6507,136300000.0
2005-02-15 08:03:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2005-02-15 08:04:00,1.6505,1.6505,1.6499,1.6499,136300000.0
2005-02-15 08:05:00,1.65,1.6503,1.6498,1.65,136300000.0
2005-02-15 08:06:00,1.6499,1.6504,1.6498,1.6503,136300000.0
2005-02-15 08:07:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2005-02-15 08:08:00,1.6501,1.6503,1.6499,1.6501,136300000.0
2005-02-15 08:09:00,1.65,1.6504,1.65,1.6503,136300000.0
2005-02-15 08:10:00,1.6504,1.6504,1.65,1.6504,136300000.0
2005-02-15 08:11:00,1.6503,1.6505,1.6499,1.65,136300000.0
2005-02-15 08:12:00,1.6502,1.6502,1.6496,1.6499,136300000.0
2005-02-15 08:13:00,1.65,1.65,1.6491,1.6491,136300000.0
2005-02-15 08:14:00,1.6492,1.6496,1.6492,1.6495,136300000.0
2005-02-15 08:15:00,1.6497,1.6497,1.6493,1.6494,136300000.0
2005-02-15 08:16:00,1.6495,1.6495,1.6489,1.649,136300000.0
2005-02-15 08:17:00,1.6489,1.6498,1.6487,1.6497,136300000.0
2005-02-15 08:18:00,1.6496,1.6497,1.6492,1.6492,136300000.0
2005-02-15 08:19:00,1.6493,1.6501,1.6493,1.6498,136300000.0
2005-02-15 08:20:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2005-02-15 08:21:00,1.6497,1.6498,1.6494,1.6496,136300000.0
2005-02-15 08:22:00,1.6497,1.65,1.6496,1.6499,136300000.0
2005-02-15 08:23:00,1.6498,1.65,1.6497,1.6498,136300000.0
2005-02-15 08:24:00,1.6499,1.65,1.6499,1.65,136300000.0
2005-02-15 08:25:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2005-02-15 08:26:00,1.6501,1.6501,1.65,1.65,136300000.0
2005-02-15 08:28:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2005-02-15 08:29:00,1.65,1.6501,1.65,1.6501,136300000.0
2005-02-15 08:30:00,1.6499,1.6501,1.6495,1.6497,136300000.0
2005-02-15 08:31:00,1.6498,1.6499,1.6493,1.6499,136300000.0
2005-02-15 08:32:00,1.65,1.6501,1.6499,1.65,136300000.0
2005-02-15 08:33:00,1.6497,1.6503,1.6497,1.6503,136300000.0
2005-02-15 08:34:00,1.6503,1.651,1.6503,1.651,136300000.0
2005-02-15 08:35:00,1.6509,1.6511,1.6509,1.6509,136300000.0
2005-02-15 08:36:00,1.6508,1.6509,1.6504,1.6509,136300000.0
2005-02-15 08:37:00,1.6508,1.6508,1.6501,1.6502,136300000.0
2005-02-15 08:38:00,1.6503,1.6507,1.6503,1.6505,136300000.0
2005-02-15 08:39:00,1.6504,1.6506,1.6503,1.6504,136300000.0
2005-02-15 08:40:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2005-02-15 08:41:00,1.6504,1.6506,1.6502,1.6504,136300000.0
2005-02-15 08:42:00,1.6503,1.6505,1.6502,1.6503,136300000.0
2005-02-15 08:43:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2005-02-15 08:44:00,1.6503,1.6504,1.6501,1.6501,136300000.0
2005-02-15 08:45:00,1.6502,1.6504,1.6501,1.6502,136300000.0
2005-02-15 08:46:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2005-02-15 08:47:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2005-02-15 08:48:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2005-02-15 08:49:00,1.6504,1.6506,1.6503,1.6503,136300000.0
2005-02-15 08:51:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2005-02-15 08:52:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2005-02-15 08:53:00,1.6501,1.6502,1.6499,1.6502,136300000.0
2005-02-15 08:54:00,1.6501,1.6504,1.65,1.65,136300000.0
2005-02-15 08:55:00,1.6499,1.6501,1.6498,1.65,136300000.0
2005-02-15 08:56:00,1.6501,1.6502,1.65,1.65,136300000.0
2005-02-15 08:57:00,1.6501,1.6503,1.65,1.6503,136300000.0
2005-02-15 08:58:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2005-02-15 08:59:00,1.6503,1.6506,1.6501,1.6506,136300000.0
2005-02-15 09:00:00,1.6507,1.6508,1.6504,1.6508,136300000.0
2005-02-15 09:01:00,1.6507,1.6507,1.6504,1.6506,136300000.0
2005-02-15 09:02:00,1.6505,1.6507,1.6497,1.6498,136300000.0
2005-02-15 09:03:00,1.6497,1.6499,1.6495,1.6499,136300000.0
2005-02-15 09:04:00,1.65,1.6502,1.6497,1.6498,136300000.0
2005-02-15 09:05:00,1.6499,1.6502,1.6498,1.65,136300000.0
2005-02-15 09:06:00,1.6502,1.6502,1.65,1.65,136300000.0
2005-02-15 09:07:00,1.6501,1.6503,1.6499,1.6501,136300000.0
2005-02-15 09:08:00,1.65,1.6503,1.65,1.6502,136300000.0
2005-02-15 09:09:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2005-02-15 09:10:00,1.6505,1.6507,1.6504,1.6507,136300000.0
2005-02-15 09:11:00,1.6508,1.651,1.6507,1.6509,136300000.0
2005-02-15 09:12:00,1.651,1.6512,1.6509,1.6511,136300000.0
2005-02-15 09:13:00,1.6508,1.6512,1.6504,1.6505,136300000.0
2005-02-15 09:14:00,1.6504,1.651,1.6504,1.651,136300000.0
2005-02-15 09:15:00,1.6511,1.6513,1.6507,1.6508,136300000.0
2005-02-15 09:16:00,1.6511,1.6515,1.6508,1.651,136300000.0
2005-02-15 09:17:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-02-15 09:18:00,1.6509,1.6511,1.6508,1.651,136300000.0
2005-02-15 09:19:00,1.6509,1.6512,1.6508,1.651,136300000.0
2005-02-15 09:20:00,1.6512,1.6512,1.6508,1.651,136300000.0
2005-02-15 09:21:00,1.6508,1.6512,1.6506,1.6511,136300000.0
2005-02-15 09:22:00,1.6512,1.6514,1.6509,1.651,136300000.0
2005-02-15 09:23:00,1.6509,1.6512,1.6509,1.6511,136300000.0
2005-02-15 09:24:00,1.651,1.6512,1.6509,1.651,136300000.0
2005-02-15 09:25:00,1.6509,1.6512,1.6508,1.6511,136300000.0
2005-02-15 09:26:00,1.6513,1.6514,1.6509,1.651,136300000.0
2005-02-15 09:27:00,1.6509,1.651,1.6509,1.6509,136300000.0
2005-02-15 09:28:00,1.651,1.6513,1.6509,1.6513,136300000.0
2005-02-15 09:29:00,1.6515,1.6518,1.6511,1.6513,136300000.0
2005-02-15 09:30:00,1.6515,1.6515,1.6513,1.6515,136300000.0
2005-02-15 09:31:00,1.6514,1.6516,1.6513,1.6516,136300000.0
2005-02-15 09:32:00,1.6515,1.6515,1.6514,1.6515,136300000.0
2005-02-15 09:33:00,1.6516,1.6522,1.6514,1.6516,136300000.0
2005-02-15 09:34:00,1.6515,1.6517,1.6515,1.6515,136300000.0
2005-02-15 09:35:00,1.6516,1.6516,1.651,1.6512,136300000.0
2005-02-15 09:36:00,1.6511,1.6511,1.6493,1.6508,136300000.0
2005-02-15 09:37:00,1.6507,1.6513,1.6507,1.6509,136300000.0
2005-02-15 09:38:00,1.6508,1.6515,1.6508,1.6514,136300000.0
2005-02-15 09:39:00,1.6515,1.6515,1.6511,1.6511,136300000.0
2005-02-15 09:40:00,1.6512,1.6513,1.6508,1.6509,136300000.0
2005-02-15 09:41:00,1.6511,1.6511,1.6507,1.6507,136300000.0
2005-02-15 09:42:00,1.6508,1.6512,1.6504,1.6504,136300000.0
2005-02-15 09:43:00,1.6506,1.6507,1.6502,1.6504,136300000.0
2005-02-15 09:44:00,1.6503,1.6505,1.6502,1.6503,136300000.0
2005-02-15 09:45:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2005-02-15 09:46:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2005-02-15 09:47:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2005-02-15 09:48:00,1.6504,1.6504,1.65,1.6502,136300000.0
2005-02-15 09:49:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2005-02-15 09:50:00,1.6504,1.6506,1.6501,1.6504,136300000.0
2005-02-15 09:51:00,1.6505,1.6507,1.6505,1.6505,136300000.0
2005-02-15 09:52:00,1.6506,1.651,1.6506,1.6506,136300000.0
2005-02-15 09:53:00,1.6507,1.6509,1.6506,1.6508,136300000.0
2005-02-15 09:54:00,1.6507,1.651,1.6506,1.6509,136300000.0
2005-02-15 09:55:00,1.651,1.6511,1.6509,1.6511,136300000.0
2005-02-15 09:56:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2005-02-15 09:57:00,1.6513,1.6515,1.651,1.6511,136300000.0
2005-02-15 09:58:00,1.651,1.6514,1.6508,1.651,136300000.0
2005-02-15 09:59:00,1.6511,1.6512,1.6509,1.6511,136300000.0
2005-02-15 10:00:00,1.6512,1.6513,1.6506,1.6508,136300000.0
2005-02-15 10:01:00,1.6509,1.651,1.6505,1.6508,136300000.0
2005-02-15 10:02:00,1.6509,1.651,1.6506,1.6507,136300000.0
2005-02-15 10:03:00,1.6506,1.6509,1.6506,1.6508,136300000.0
2005-02-15 10:04:00,1.6507,1.651,1.6507,1.6508,136300000.0
2005-02-15 10:05:00,1.651,1.6511,1.6505,1.6506,136300000.0
2005-02-15 10:06:00,1.6508,1.6509,1.6505,1.6506,136300000.0
2005-02-15 10:07:00,1.6505,1.6509,1.6505,1.6508,136300000.0
2005-02-15 10:08:00,1.6509,1.651,1.6508,1.6509,136300000.0
2005-02-15 10:09:00,1.651,1.6519,1.6509,1.6514,136300000.0
2005-02-15 10:10:00,1.6513,1.6516,1.6507,1.6513,136300000.0
2005-02-15 10:11:00,1.6508,1.6515,1.6506,1.6506,136300000.0
2005-02-15 10:12:00,1.6507,1.6512,1.6507,1.6512,136300000.0
2005-02-15 10:13:00,1.6511,1.6513,1.6508,1.6509,136300000.0
2005-02-15 10:14:00,1.651,1.6517,1.6509,1.6517,136300000.0
2005-02-15 10:15:00,1.6519,1.6519,1.6512,1.6514,136300000.0
2005-02-15 10:16:00,1.6515,1.6519,1.6511,1.6515,136300000.0
2005-02-15 10:17:00,1.6513,1.6515,1.6512,1.6514,136300000.0
2005-02-15 10:18:00,1.6513,1.6519,1.6511,1.6513,136300000.0
2005-02-15 10:19:00,1.6511,1.6515,1.651,1.6511,136300000.0
2005-02-15 10:20:00,1.651,1.6512,1.6508,1.6509,136300000.0
2005-02-15 10:21:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2005-02-15 10:22:00,1.6508,1.6514,1.6506,1.6514,136300000.0
2005-02-15 10:23:00,1.6513,1.6513,1.6505,1.6506,136300000.0
2005-02-15 10:24:00,1.6507,1.6508,1.6502,1.6503,136300000.0
2005-02-15 10:25:00,1.6505,1.6508,1.6504,1.6504,136300000.0
2005-02-15 10:26:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2005-02-15 10:27:00,1.6505,1.6506,1.6503,1.6506,136300000.0
2005-02-15 10:28:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2005-02-15 10:29:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2005-02-15 10:30:00,1.6506,1.6507,1.6501,1.6503,136300000.0
2005-02-15 10:31:00,1.6504,1.6505,1.65,1.6502,136300000.0
2005-02-15 10:32:00,1.6504,1.6507,1.6499,1.6503,136300000.0
2005-02-15 10:33:00,1.65,1.6507,1.6497,1.6507,136300000.0
2005-02-15 10:34:00,1.6502,1.6502,1.65,1.65,136300000.0
2005-02-15 10:35:00,1.6503,1.6506,1.6503,1.6505,136300000.0
2005-02-15 10:36:00,1.6504,1.6505,1.6497,1.6501,136300000.0
2005-02-15 10:37:00,1.6503,1.6507,1.65,1.6504,136300000.0
2005-02-15 10:38:00,1.6505,1.6506,1.6504,1.6505,136300000.0
2005-02-15 10:39:00,1.6506,1.6508,1.6505,1.6507,136300000.0
2005-02-15 10:40:00,1.6506,1.6509,1.6506,1.6508,136300000.0
2005-02-15 10:41:00,1.6507,1.6511,1.6507,1.6509,136300000.0
2005-02-15 10:42:00,1.651,1.651,1.651,1.651,136300000.0
2005-02-15 10:43:00,1.6511,1.6513,1.651,1.6511,136300000.0
2005-02-15 10:44:00,1.6512,1.6518,1.6509,1.6518,136300000.0
2005-02-15 10:45:00,1.6519,1.652,1.6512,1.6513,136300000.0
2005-02-15 10:46:00,1.6512,1.6517,1.6512,1.6516,136300000.0
2005-02-15 10:47:00,1.6517,1.6518,1.6514,1.6518,136300000.0
2005-02-15 10:48:00,1.6517,1.6521,1.6517,1.6519,136300000.0
2005-02-15 10:49:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2005-02-15 10:50:00,1.652,1.6522,1.6518,1.6518,136300000.0
2005-02-15 10:51:00,1.6519,1.6524,1.6518,1.6524,136300000.0
2005-02-15 10:52:00,1.6526,1.6527,1.6522,1.6525,136300000.0
2005-02-15 10:53:00,1.6525,1.6527,1.6523,1.6523,136300000.0
2005-02-15 10:54:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2005-02-15 10:55:00,1.6523,1.6527,1.6523,1.6524,136300000.0
2005-02-15 10:56:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2005-02-15 10:57:00,1.6527,1.653,1.6522,1.6526,136300000.0
2005-02-15 10:58:00,1.6525,1.653,1.6524,1.6528,136300000.0
2005-02-15 10:59:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2005-02-15 11:00:00,1.6527,1.6536,1.6526,1.6536,136300000.0
2005-02-15 11:01:00,1.6537,1.6539,1.6531,1.6533,136300000.0
2005-02-15 11:02:00,1.6532,1.6537,1.6529,1.653,136300000.0
2005-02-15 11:03:00,1.653,1.6536,1.6529,1.6533,136300000.0
2005-02-15 11:04:00,1.6534,1.6534,1.6527,1.6527,136300000.0
2005-02-15 11:05:00,1.6528,1.6532,1.6526,1.6528,136300000.0
2005-02-15 11:06:00,1.6529,1.6531,1.6526,1.6528,136300000.0
2005-02-15 11:07:00,1.6529,1.653,1.6525,1.6529,136300000.0
2005-02-15 11:08:00,1.6528,1.6532,1.6528,1.6531,136300000.0
2005-02-15 11:09:00,1.6529,1.653,1.6525,1.6525,136300000.0
2005-02-15 11:10:00,1.6524,1.6526,1.652,1.6526,136300000.0
2005-02-15 11:11:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2005-02-15 11:12:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2005-02-15 11:13:00,1.6528,1.6529,1.6527,1.6528,136300000.0
2005-02-15 11:14:00,1.6527,1.653,1.6527,1.6527,136300000.0
2005-02-15 11:15:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-02-15 11:16:00,1.6527,1.6529,1.6525,1.6527,136300000.0
2005-02-15 11:17:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2005-02-15 11:18:00,1.6523,1.653,1.6522,1.6526,136300000.0
2005-02-15 11:19:00,1.6525,1.653,1.6525,1.6529,136300000.0
2005-02-15 11:20:00,1.6531,1.6544,1.6531,1.6542,136300000.0
2005-02-15 11:21:00,1.6541,1.6546,1.6537,1.6541,136300000.0
2005-02-15 11:22:00,1.6542,1.6543,1.6537,1.6542,136300000.0
2005-02-15 11:23:00,1.6545,1.655,1.6545,1.6547,136300000.0
2005-02-15 11:24:00,1.6548,1.655,1.6543,1.6544,136300000.0
2005-02-15 11:25:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2005-02-15 11:26:00,1.6541,1.655,1.6541,1.655,136300000.0
2005-02-15 11:27:00,1.6551,1.6551,1.6546,1.6548,136300000.0
2005-02-15 11:28:00,1.6549,1.6552,1.6547,1.6552,136300000.0
2005-02-15 11:29:00,1.6553,1.6558,1.6546,1.6547,136300000.0
2005-02-15 11:30:00,1.6548,1.6548,1.6541,1.6544,136300000.0
2005-02-15 11:31:00,1.6545,1.6548,1.6543,1.6544,136300000.0
2005-02-15 11:32:00,1.6545,1.6548,1.6544,1.6546,136300000.0
2005-02-15 11:33:00,1.6546,1.6546,1.6538,1.6541,136300000.0
2005-02-15 11:34:00,1.6542,1.6545,1.654,1.6543,136300000.0
2005-02-15 11:35:00,1.6544,1.6544,1.6539,1.654,136300000.0
2005-02-15 11:36:00,1.6539,1.6542,1.6537,1.6541,136300000.0
2005-02-15 11:37:00,1.654,1.6544,1.654,1.6543,136300000.0
2005-02-15 11:38:00,1.6538,1.6542,1.6538,1.6542,136300000.0
2005-02-15 11:39:00,1.6541,1.6542,1.6539,1.6541,136300000.0
2005-02-15 11:40:00,1.6542,1.6542,1.654,1.654,136300000.0
2005-02-15 11:41:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2005-02-15 11:42:00,1.6541,1.6542,1.654,1.6542,136300000.0
2005-02-15 11:43:00,1.6541,1.6542,1.654,1.654,136300000.0
2005-02-15 11:44:00,1.6541,1.6542,1.6539,1.654,136300000.0
2005-02-15 11:45:00,1.6541,1.6543,1.654,1.654,136300000.0
2005-02-15 11:46:00,1.6541,1.6542,1.6537,1.6539,136300000.0
2005-02-15 11:47:00,1.654,1.6541,1.6539,1.654,136300000.0
2005-02-15 11:48:00,1.6538,1.6541,1.6537,1.6541,136300000.0
2005-02-15 11:49:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2005-02-15 11:50:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2005-02-15 11:51:00,1.6544,1.6547,1.6542,1.6547,136300000.0
2005-02-15 11:52:00,1.6551,1.6553,1.6546,1.6551,136300000.0
2005-02-15 11:53:00,1.6552,1.6553,1.6549,1.655,136300000.0
2005-02-15 11:54:00,1.6549,1.6552,1.6549,1.655,136300000.0
2005-02-15 11:55:00,1.6551,1.6552,1.6549,1.655,136300000.0
2005-02-15 11:56:00,1.6552,1.6552,1.6547,1.655,136300000.0
2005-02-15 11:57:00,1.6549,1.6549,1.6542,1.6545,136300000.0
2005-02-15 11:58:00,1.6544,1.6548,1.6539,1.6541,136300000.0
2005-02-15 11:59:00,1.654,1.6543,1.654,1.6542,136300000.0
2005-02-15 12:00:00,1.6541,1.6541,1.6538,1.654,136300000.0
2005-02-15 12:01:00,1.654,1.6546,1.6537,1.6545,136300000.0
2005-02-15 12:02:00,1.6546,1.6552,1.6546,1.6547,136300000.0
2005-02-15 12:03:00,1.6549,1.6552,1.6547,1.6549,136300000.0
2005-02-15 12:04:00,1.655,1.6556,1.6549,1.6552,136300000.0
2005-02-15 12:05:00,1.6557,1.656,1.6556,1.656,136300000.0
2005-02-15 12:06:00,1.6562,1.6563,1.6557,1.6557,136300000.0
2005-02-15 12:07:00,1.656,1.656,1.6554,1.6558,136300000.0
2005-02-15 12:08:00,1.6559,1.6564,1.6559,1.6559,136300000.0
2005-02-15 12:09:00,1.656,1.6563,1.6559,1.6563,136300000.0
2005-02-15 12:10:00,1.6564,1.6565,1.6562,1.6565,136300000.0
2005-02-15 12:11:00,1.6566,1.6571,1.6563,1.6566,136300000.0
2005-02-15 12:12:00,1.6568,1.6572,1.6566,1.6566,136300000.0
2005-02-15 12:13:00,1.6567,1.6568,1.6566,1.6567,136300000.0
2005-02-15 12:14:00,1.6566,1.6568,1.6566,1.6566,136300000.0
2005-02-15 12:15:00,1.6567,1.6567,1.6566,1.6567,136300000.0
2005-02-15 12:16:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2005-02-15 12:17:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2005-02-15 12:18:00,1.6563,1.6566,1.6562,1.6565,136300000.0
2005-02-15 12:19:00,1.6564,1.6567,1.6561,1.6566,136300000.0
2005-02-15 12:20:00,1.6567,1.6567,1.6563,1.6563,136300000.0
2005-02-15 12:21:00,1.6562,1.6565,1.6562,1.6564,136300000.0
2005-02-15 12:22:00,1.6565,1.6566,1.6562,1.6564,136300000.0
2005-02-15 12:23:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2005-02-15 12:24:00,1.6564,1.6568,1.6564,1.6566,136300000.0
2005-02-15 12:25:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2005-02-15 12:26:00,1.6564,1.6564,1.6557,1.6562,136300000.0
2005-02-15 12:27:00,1.6561,1.6564,1.6561,1.6564,136300000.0
2005-02-15 12:28:00,1.6565,1.6566,1.6559,1.656,136300000.0
2005-02-15 12:29:00,1.6559,1.6564,1.6558,1.6562,136300000.0
2005-02-15 12:30:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2005-02-15 12:31:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2005-02-15 12:32:00,1.6563,1.6566,1.6562,1.6564,136300000.0
2005-02-15 12:33:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2005-02-15 12:34:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2005-02-15 12:35:00,1.6562,1.6563,1.656,1.6561,136300000.0
2005-02-15 12:36:00,1.656,1.6563,1.656,1.6563,136300000.0
2005-02-15 12:37:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2005-02-15 12:38:00,1.6563,1.6563,1.6557,1.6558,136300000.0
2005-02-15 12:39:00,1.6557,1.656,1.6552,1.6556,136300000.0
2005-02-15 12:40:00,1.6558,1.6562,1.6557,1.6558,136300000.0
2005-02-15 12:41:00,1.6559,1.656,1.6557,1.6557,136300000.0
2005-02-15 12:42:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-02-15 12:43:00,1.6558,1.6561,1.6558,1.656,136300000.0
2005-02-15 12:44:00,1.6559,1.656,1.6557,1.6557,136300000.0
2005-02-15 12:45:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-02-15 12:46:00,1.6554,1.6554,1.6549,1.6554,136300000.0
2005-02-15 12:47:00,1.6556,1.6556,1.6551,1.6552,136300000.0
2005-02-15 12:48:00,1.6551,1.6552,1.6549,1.6551,136300000.0
2005-02-15 12:49:00,1.6552,1.6553,1.6548,1.6551,136300000.0
2005-02-15 12:50:00,1.655,1.6556,1.6549,1.6555,136300000.0
2005-02-15 12:51:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2005-02-15 12:52:00,1.6558,1.6561,1.6556,1.6558,136300000.0
2005-02-15 12:53:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2005-02-15 12:54:00,1.6559,1.6559,1.6555,1.6556,136300000.0
2005-02-15 12:55:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2005-02-15 12:56:00,1.6554,1.6557,1.6552,1.6552,136300000.0
2005-02-15 12:57:00,1.6554,1.6554,1.655,1.6553,136300000.0
2005-02-15 12:58:00,1.6552,1.6552,1.6548,1.655,136300000.0
2005-02-15 12:59:00,1.6549,1.6552,1.6548,1.6548,136300000.0
2005-02-15 13:00:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-02-15 13:01:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-02-15 13:02:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-02-15 13:03:00,1.6545,1.6545,1.6543,1.6545,136300000.0
2005-02-15 13:04:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2005-02-15 13:05:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2005-02-15 13:06:00,1.6546,1.6547,1.6544,1.6545,136300000.0
2005-02-15 13:07:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2005-02-15 13:08:00,1.6545,1.6545,1.6544,1.6545,136300000.0
2005-02-15 13:09:00,1.6544,1.6546,1.6544,1.6545,136300000.0
2005-02-15 13:10:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2005-02-15 13:11:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-02-15 13:12:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-02-15 13:13:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2005-02-15 13:15:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-02-15 13:16:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2005-02-15 13:17:00,1.655,1.655,1.6549,1.655,136300000.0
2005-02-15 13:18:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-02-15 13:19:00,1.655,1.6551,1.6549,1.6549,136300000.0
2005-02-15 13:20:00,1.6551,1.6551,1.6546,1.6546,136300000.0
2005-02-15 13:21:00,1.6545,1.6545,1.654,1.6543,136300000.0
2005-02-15 13:22:00,1.6542,1.6544,1.6542,1.6544,136300000.0
2005-02-15 13:23:00,1.6542,1.6542,1.6536,1.6539,136300000.0
2005-02-15 13:24:00,1.654,1.6541,1.6539,1.6539,136300000.0
2005-02-15 13:25:00,1.6538,1.654,1.6538,1.6539,136300000.0
2005-02-15 13:26:00,1.6537,1.6543,1.6537,1.6541,136300000.0
2005-02-15 13:27:00,1.654,1.6543,1.6539,1.6541,136300000.0
2005-02-15 13:28:00,1.6542,1.6543,1.6539,1.6542,136300000.0
2005-02-15 13:29:00,1.654,1.6545,1.654,1.6545,136300000.0
2005-02-15 13:30:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-02-15 13:31:00,1.6545,1.6546,1.6544,1.6546,136300000.0
2005-02-15 13:32:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2005-02-15 13:33:00,1.6545,1.6547,1.6544,1.6547,136300000.0
2005-02-15 13:34:00,1.6548,1.6549,1.6545,1.6547,136300000.0
2005-02-15 13:35:00,1.6546,1.6549,1.6544,1.6549,136300000.0
2005-02-15 13:36:00,1.6548,1.6551,1.6548,1.6549,136300000.0
2005-02-15 13:37:00,1.6551,1.6551,1.6543,1.6543,136300000.0
2005-02-15 13:38:00,1.6542,1.6545,1.6542,1.6542,136300000.0
2005-02-15 13:39:00,1.6541,1.6541,1.6537,1.6538,136300000.0
2005-02-15 13:40:00,1.6539,1.6542,1.6538,1.6538,136300000.0
2005-02-15 13:41:00,1.6539,1.6541,1.6537,1.6541,136300000.0
2005-02-15 13:42:00,1.654,1.6543,1.6539,1.6539,136300000.0
2005-02-15 13:43:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2005-02-15 13:44:00,1.6538,1.6542,1.6538,1.6542,136300000.0
2005-02-15 13:45:00,1.6543,1.6549,1.6542,1.6546,136300000.0
2005-02-15 13:46:00,1.6545,1.655,1.6545,1.6548,136300000.0
2005-02-15 13:47:00,1.6549,1.655,1.6547,1.6549,136300000.0
2005-02-15 13:48:00,1.6546,1.655,1.6546,1.655,136300000.0
2005-02-15 13:49:00,1.6551,1.6552,1.655,1.6551,136300000.0
2005-02-15 13:50:00,1.6552,1.6555,1.655,1.6554,136300000.0
2005-02-15 13:51:00,1.6555,1.6557,1.6552,1.6552,136300000.0
2005-02-15 13:52:00,1.6555,1.6556,1.655,1.6554,136300000.0
2005-02-15 13:53:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2005-02-15 13:54:00,1.6555,1.6555,1.655,1.655,136300000.0
2005-02-15 13:55:00,1.6549,1.655,1.6547,1.6547,136300000.0
2005-02-15 13:56:00,1.6548,1.6549,1.6546,1.6549,136300000.0
2005-02-15 13:57:00,1.6547,1.655,1.6547,1.655,136300000.0
2005-02-15 13:58:00,1.6548,1.655,1.6546,1.6547,136300000.0
2005-02-15 13:59:00,1.6548,1.6548,1.6546,1.6547,136300000.0
2005-02-15 14:00:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-02-15 14:01:00,1.6551,1.6553,1.6546,1.6552,136300000.0
2005-02-15 14:02:00,1.6554,1.656,1.6552,1.6552,136300000.0
2005-02-15 14:03:00,1.6553,1.6555,1.6549,1.655,136300000.0
2005-02-15 14:04:00,1.6549,1.6553,1.6549,1.6552,136300000.0
2005-02-15 14:05:00,1.6551,1.6564,1.6551,1.656,136300000.0
2005-02-15 14:06:00,1.6559,1.6562,1.6555,1.6558,136300000.0
2005-02-15 14:07:00,1.656,1.6563,1.6558,1.6563,136300000.0
2005-02-15 14:08:00,1.6561,1.6565,1.6561,1.6565,136300000.0
2005-02-15 14:09:00,1.6563,1.6563,1.6558,1.6558,136300000.0
2005-02-15 14:10:00,1.6559,1.6566,1.6555,1.6566,136300000.0
2005-02-15 14:11:00,1.6568,1.6569,1.6566,1.6569,136300000.0
2005-02-15 14:12:00,1.657,1.6574,1.6565,1.6571,136300000.0
2005-02-15 14:13:00,1.6569,1.6572,1.6565,1.6567,136300000.0
2005-02-15 14:14:00,1.6566,1.657,1.6566,1.6569,136300000.0
2005-02-15 14:15:00,1.6567,1.6567,1.6558,1.6566,136300000.0
2005-02-15 14:16:00,1.6565,1.6566,1.6561,1.6564,136300000.0
2005-02-15 14:17:00,1.6565,1.6567,1.6559,1.656,136300000.0
2005-02-15 14:18:00,1.6559,1.6564,1.6557,1.6564,136300000.0
2005-02-15 14:19:00,1.6562,1.6564,1.6558,1.6562,136300000.0
2005-02-15 14:20:00,1.6563,1.6563,1.6557,1.6559,136300000.0
2005-02-15 14:21:00,1.6557,1.656,1.6555,1.6557,136300000.0
2005-02-15 14:22:00,1.6559,1.6562,1.6554,1.6556,136300000.0
2005-02-15 14:23:00,1.6558,1.6559,1.6553,1.6559,136300000.0
2005-02-15 14:24:00,1.656,1.656,1.6551,1.6557,136300000.0
2005-02-15 14:25:00,1.6555,1.6557,1.6547,1.6554,136300000.0
2005-02-15 14:26:00,1.6556,1.6556,1.6548,1.6549,136300000.0
2005-02-15 14:27:00,1.6551,1.6554,1.6545,1.655,136300000.0
2005-02-15 14:28:00,1.6551,1.6554,1.6548,1.6554,136300000.0
2005-02-15 14:29:00,1.6557,1.656,1.6553,1.6555,136300000.0
2005-02-15 14:30:00,1.6554,1.6561,1.6551,1.6561,136300000.0
2005-02-15 14:31:00,1.6563,1.6566,1.6551,1.6557,136300000.0
2005-02-15 14:32:00,1.6558,1.657,1.6555,1.6564,136300000.0
2005-02-15 14:33:00,1.6565,1.657,1.6562,1.6569,136300000.0
2005-02-15 14:34:00,1.6571,1.6571,1.6559,1.6562,136300000.0
2005-02-15 14:35:00,1.6561,1.6564,1.6558,1.6563,136300000.0
2005-02-15 14:36:00,1.6562,1.6566,1.6561,1.6566,136300000.0
2005-02-15 14:37:00,1.6567,1.657,1.6563,1.6565,136300000.0
2005-02-15 14:38:00,1.6564,1.6565,1.6558,1.656,136300000.0
2005-02-15 14:39:00,1.6562,1.6562,1.6557,1.6561,136300000.0
2005-02-15 14:40:00,1.6563,1.6564,1.6559,1.6561,136300000.0
2005-02-15 14:41:00,1.6562,1.6568,1.6558,1.6564,136300000.0
2005-02-15 14:42:00,1.6566,1.6567,1.6561,1.6564,136300000.0
2005-02-15 14:43:00,1.6566,1.6569,1.6563,1.6566,136300000.0
2005-02-15 14:44:00,1.6565,1.6567,1.6562,1.6566,136300000.0
2005-02-15 14:45:00,1.6567,1.6568,1.6564,1.6565,136300000.0
2005-02-15 14:46:00,1.6564,1.6565,1.6555,1.6558,136300000.0
2005-02-15 14:47:00,1.6557,1.6561,1.6554,1.6555,136300000.0
2005-02-15 14:48:00,1.6556,1.6559,1.655,1.6553,136300000.0
2005-02-15 14:49:00,1.6554,1.6559,1.6552,1.6554,136300000.0
2005-02-15 14:50:00,1.6552,1.6556,1.6551,1.6556,136300000.0
2005-02-15 14:51:00,1.6554,1.6557,1.6554,1.6555,136300000.0
2005-02-15 14:52:00,1.6554,1.6555,1.6549,1.6551,136300000.0
2005-02-15 14:53:00,1.6552,1.6554,1.6548,1.6548,136300000.0
2005-02-15 14:54:00,1.6547,1.6556,1.6547,1.6552,136300000.0
2005-02-15 14:55:00,1.6551,1.6558,1.655,1.655,136300000.0
2005-02-15 14:56:00,1.6552,1.6552,1.6545,1.6548,136300000.0
2005-02-15 14:57:00,1.6547,1.655,1.6539,1.6543,136300000.0
2005-02-15 14:58:00,1.6542,1.6543,1.6535,1.6538,136300000.0
2005-02-15 14:59:00,1.6539,1.6545,1.6539,1.6542,136300000.0
2005-02-15 15:00:00,1.6543,1.6551,1.6533,1.654,136300000.0
2005-02-15 15:01:00,1.6541,1.6544,1.6529,1.6539,136300000.0
2005-02-15 15:02:00,1.6543,1.6547,1.6538,1.6539,136300000.0
2005-02-15 15:03:00,1.6537,1.6547,1.6532,1.6544,136300000.0
2005-02-15 15:04:00,1.6543,1.6555,1.6541,1.6548,136300000.0
2005-02-15 15:05:00,1.6547,1.6555,1.6544,1.6552,136300000.0
2005-02-15 15:06:00,1.6553,1.6557,1.6544,1.6544,136300000.0
2005-02-15 15:07:00,1.6548,1.6549,1.6542,1.6545,136300000.0
2005-02-15 15:08:00,1.6548,1.6549,1.6542,1.6547,136300000.0
2005-02-15 15:09:00,1.6546,1.6548,1.6544,1.6548,136300000.0
2005-02-15 15:10:00,1.6547,1.6548,1.6543,1.6547,136300000.0
2005-02-15 15:11:00,1.6548,1.6548,1.654,1.6547,136300000.0
2005-02-15 15:12:00,1.6546,1.6547,1.6542,1.6544,136300000.0
2005-02-15 15:13:00,1.6546,1.6546,1.6539,1.6541,136300000.0
2005-02-15 15:14:00,1.654,1.6545,1.6538,1.6545,136300000.0
2005-02-15 15:15:00,1.6544,1.6549,1.6544,1.6545,136300000.0
2005-02-15 15:16:00,1.6543,1.6545,1.6541,1.6544,136300000.0
2005-02-15 15:17:00,1.6545,1.6545,1.6536,1.6538,136300000.0
2005-02-15 15:18:00,1.6541,1.6546,1.6539,1.6543,136300000.0
2005-02-15 15:19:00,1.6545,1.6549,1.654,1.6542,136300000.0
2005-02-15 15:20:00,1.6543,1.6551,1.6542,1.6547,136300000.0
2005-02-15 15:21:00,1.6548,1.655,1.6543,1.6546,136300000.0
2005-02-15 15:22:00,1.6544,1.6546,1.6541,1.6542,136300000.0
2005-02-15 15:23:00,1.6541,1.6545,1.6541,1.6545,136300000.0
2005-02-15 15:24:00,1.6543,1.6547,1.654,1.6541,136300000.0
2005-02-15 15:25:00,1.654,1.6541,1.6531,1.6531,136300000.0
2005-02-15 15:26:00,1.653,1.653,1.6519,1.652,136300000.0
2005-02-15 15:27:00,1.6518,1.6523,1.6517,1.6518,136300000.0
2005-02-15 15:28:00,1.6517,1.6523,1.6517,1.6523,136300000.0
2005-02-15 15:29:00,1.6521,1.6523,1.6517,1.6522,136300000.0
2005-02-15 15:30:00,1.6521,1.6524,1.6519,1.6524,136300000.0
2005-02-15 15:31:00,1.6523,1.6525,1.6518,1.6524,136300000.0
2005-02-15 15:32:00,1.6523,1.6527,1.6522,1.6524,136300000.0
2005-02-15 15:33:00,1.6523,1.6525,1.6516,1.6521,136300000.0
2005-02-15 15:34:00,1.6522,1.6527,1.6522,1.6527,136300000.0
2005-02-15 15:35:00,1.6525,1.6529,1.6521,1.6525,136300000.0
2005-02-15 15:36:00,1.6526,1.6526,1.6522,1.6523,136300000.0
2005-02-15 15:37:00,1.6521,1.6532,1.6521,1.6526,136300000.0
2005-02-15 15:38:00,1.6529,1.6536,1.6527,1.6527,136300000.0
2005-02-15 15:39:00,1.653,1.6536,1.6529,1.6535,136300000.0
2005-02-15 15:40:00,1.6537,1.6539,1.6533,1.6539,136300000.0
2005-02-15 15:41:00,1.654,1.654,1.6532,1.6537,136300000.0
2005-02-15 15:42:00,1.6536,1.6539,1.6534,1.6538,136300000.0
2005-02-15 15:43:00,1.6537,1.6537,1.6532,1.6532,136300000.0
2005-02-15 15:44:00,1.6531,1.6535,1.6527,1.6532,136300000.0
2005-02-15 15:45:00,1.6531,1.6536,1.6531,1.6534,136300000.0
2005-02-15 15:46:00,1.6533,1.6536,1.6531,1.6532,136300000.0
2005-02-15 15:47:00,1.6531,1.6535,1.6528,1.6534,136300000.0
2005-02-15 15:48:00,1.6535,1.6535,1.6527,1.6529,136300000.0
2005-02-15 15:49:00,1.6528,1.6531,1.6526,1.653,136300000.0
2005-02-15 15:50:00,1.6532,1.6539,1.6531,1.6537,136300000.0
2005-02-15 15:51:00,1.6536,1.6539,1.6533,1.6539,136300000.0
2005-02-15 15:52:00,1.6538,1.6538,1.6533,1.6533,136300000.0
2005-02-15 15:53:00,1.6534,1.6536,1.6528,1.6531,136300000.0
2005-02-15 15:54:00,1.6533,1.6538,1.653,1.6536,136300000.0
2005-02-15 15:55:00,1.6537,1.6539,1.6532,1.6532,136300000.0
2005-02-15 15:56:00,1.6531,1.6538,1.653,1.6536,136300000.0
2005-02-15 15:57:00,1.6537,1.6539,1.6535,1.6538,136300000.0
2005-02-15 15:58:00,1.6539,1.6542,1.6538,1.654,136300000.0
2005-02-15 15:59:00,1.6541,1.6541,1.6535,1.6538,136300000.0
2005-02-15 16:00:00,1.6541,1.6542,1.6536,1.6541,136300000.0
2005-02-15 16:01:00,1.6542,1.6543,1.6538,1.6538,136300000.0
2005-02-15 16:02:00,1.6541,1.6547,1.6537,1.6542,136300000.0
2005-02-15 16:03:00,1.6541,1.6545,1.6535,1.654,136300000.0
2005-02-15 16:04:00,1.6537,1.6544,1.6537,1.6543,136300000.0
2005-02-15 16:05:00,1.6542,1.6546,1.654,1.6541,136300000.0
2005-02-15 16:06:00,1.6539,1.6544,1.6539,1.6543,136300000.0
2005-02-15 16:07:00,1.6541,1.6542,1.6539,1.6539,136300000.0
2005-02-15 16:08:00,1.654,1.654,1.6531,1.6534,136300000.0
2005-02-15 16:09:00,1.6535,1.6536,1.6523,1.6523,136300000.0
2005-02-15 16:10:00,1.6524,1.6526,1.652,1.6523,136300000.0
2005-02-15 16:11:00,1.6522,1.6526,1.6521,1.6522,136300000.0
2005-02-15 16:12:00,1.6525,1.6526,1.6518,1.6521,136300000.0
2005-02-15 16:13:00,1.652,1.6525,1.6515,1.6523,136300000.0
2005-02-15 16:14:00,1.6526,1.6532,1.6523,1.6526,136300000.0
2005-02-15 16:15:00,1.6528,1.6529,1.6522,1.6525,136300000.0
2005-02-15 16:16:00,1.6527,1.653,1.6524,1.6526,136300000.0
2005-02-15 16:17:00,1.6525,1.6529,1.6523,1.6527,136300000.0
2005-02-15 16:18:00,1.6528,1.6529,1.6522,1.6527,136300000.0
2005-02-15 16:19:00,1.6528,1.6529,1.6523,1.6527,136300000.0
2005-02-15 16:20:00,1.6532,1.6535,1.6529,1.6529,136300000.0
2005-02-15 16:21:00,1.6531,1.6537,1.6529,1.6536,136300000.0
2005-02-15 16:22:00,1.6533,1.6535,1.6528,1.6533,136300000.0
2005-02-15 16:23:00,1.6532,1.6533,1.6526,1.653,136300000.0
2005-02-15 16:24:00,1.6529,1.6531,1.6528,1.6531,136300000.0
2005-02-15 16:25:00,1.6532,1.6536,1.6528,1.653,136300000.0
2005-02-15 16:26:00,1.6529,1.6531,1.6522,1.6523,136300000.0
2005-02-15 16:27:00,1.6521,1.6526,1.6518,1.6523,136300000.0
2005-02-15 16:28:00,1.6524,1.6526,1.6522,1.6526,136300000.0
2005-02-15 16:29:00,1.6525,1.6527,1.6519,1.6522,136300000.0
2005-02-15 16:30:00,1.6524,1.6526,1.6522,1.6522,136300000.0
2005-02-15 16:31:00,1.6523,1.6523,1.652,1.6522,136300000.0
2005-02-15 16:32:00,1.6523,1.6525,1.652,1.652,136300000.0
2005-02-15 16:33:00,1.6516,1.6518,1.6514,1.6518,136300000.0
2005-02-15 16:34:00,1.6519,1.6525,1.6516,1.6524,136300000.0
2005-02-15 16:35:00,1.6525,1.6525,1.6517,1.652,136300000.0
2005-02-15 16:36:00,1.6521,1.6522,1.652,1.6522,136300000.0
2005-02-15 16:37:00,1.6521,1.6524,1.6521,1.6524,136300000.0
2005-02-15 16:38:00,1.6525,1.6528,1.6522,1.6524,136300000.0
2005-02-15 16:39:00,1.6527,1.6528,1.6524,1.6526,136300000.0
2005-02-15 16:40:00,1.6529,1.6529,1.6521,1.6522,136300000.0
2005-02-15 16:41:00,1.6521,1.6523,1.6519,1.6523,136300000.0
2005-02-15 16:42:00,1.6522,1.6523,1.6518,1.6519,136300000.0
2005-02-15 16:43:00,1.652,1.6524,1.6519,1.6522,136300000.0
2005-02-15 16:44:00,1.6519,1.6521,1.6511,1.6511,136300000.0
2005-02-15 16:45:00,1.651,1.6519,1.651,1.6517,136300000.0
2005-02-15 16:46:00,1.6518,1.6521,1.6516,1.652,136300000.0
2005-02-15 16:47:00,1.6521,1.6526,1.6519,1.6523,136300000.0
2005-02-15 16:48:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2005-02-15 16:49:00,1.6524,1.6525,1.652,1.652,136300000.0
2005-02-15 16:50:00,1.6519,1.6524,1.6519,1.6524,136300000.0
2005-02-15 16:51:00,1.6525,1.6531,1.6525,1.6526,136300000.0
2005-02-15 16:52:00,1.6525,1.6527,1.6522,1.6526,136300000.0
2005-02-15 16:53:00,1.6525,1.6527,1.6513,1.6517,136300000.0
2005-02-15 16:54:00,1.6515,1.6519,1.651,1.6513,136300000.0
2005-02-15 16:55:00,1.6512,1.6529,1.6512,1.6521,136300000.0
2005-02-15 16:56:00,1.652,1.6522,1.6518,1.6521,136300000.0
2005-02-15 16:57:00,1.652,1.652,1.6516,1.6517,136300000.0
2005-02-15 16:58:00,1.6516,1.6519,1.6515,1.6516,136300000.0
2005-02-15 16:59:00,1.6515,1.6528,1.6513,1.6521,136300000.0
2005-02-15 17:00:00,1.6522,1.6527,1.6517,1.6522,136300000.0
2005-02-15 17:01:00,1.652,1.652,1.6511,1.6512,136300000.0
2005-02-15 17:02:00,1.6511,1.6511,1.6507,1.6509,136300000.0
2005-02-15 17:03:00,1.651,1.6512,1.6504,1.6504,136300000.0
2005-02-15 17:04:00,1.6503,1.6511,1.6502,1.6507,136300000.0
2005-02-15 17:05:00,1.6506,1.6511,1.6504,1.6507,136300000.0
2005-02-15 17:06:00,1.6509,1.651,1.6505,1.6506,136300000.0
2005-02-15 17:07:00,1.6505,1.6508,1.6502,1.6507,136300000.0
2005-02-15 17:08:00,1.6509,1.651,1.6508,1.6509,136300000.0
2005-02-15 17:09:00,1.651,1.6513,1.6507,1.6511,136300000.0
2005-02-15 17:10:00,1.6508,1.651,1.6499,1.6502,136300000.0
2005-02-15 17:11:00,1.6501,1.6504,1.6498,1.6504,136300000.0
2005-02-15 17:12:00,1.6504,1.6506,1.6501,1.6501,136300000.0
2005-02-15 17:13:00,1.6502,1.6505,1.6501,1.6502,136300000.0
2005-02-15 17:14:00,1.6501,1.6501,1.6499,1.65,136300000.0
2005-02-15 17:15:00,1.6502,1.6502,1.6493,1.6494,136300000.0
2005-02-15 17:16:00,1.6495,1.6498,1.6493,1.6494,136300000.0
2005-02-15 17:17:00,1.6493,1.6503,1.6493,1.6503,136300000.0
2005-02-15 17:18:00,1.6501,1.6508,1.6499,1.6508,136300000.0
2005-02-15 17:19:00,1.6507,1.6516,1.6504,1.6511,136300000.0
2005-02-15 17:20:00,1.6512,1.6519,1.651,1.6518,136300000.0
2005-02-15 17:21:00,1.6515,1.652,1.6506,1.6509,136300000.0
2005-02-15 17:22:00,1.651,1.6514,1.6508,1.6508,136300000.0
2005-02-15 17:23:00,1.6509,1.6513,1.6508,1.6509,136300000.0
2005-02-15 17:24:00,1.6508,1.6517,1.6508,1.6514,136300000.0
2005-02-15 17:25:00,1.6513,1.6518,1.6513,1.6515,136300000.0
2005-02-15 17:26:00,1.6514,1.6516,1.6509,1.6509,136300000.0
2005-02-15 17:27:00,1.651,1.6514,1.6508,1.6509,136300000.0
2005-02-15 17:28:00,1.651,1.651,1.6507,1.6507,136300000.0
2005-02-15 17:29:00,1.6508,1.651,1.6507,1.6509,136300000.0
2005-02-15 17:30:00,1.6507,1.6508,1.6504,1.6504,136300000.0
2005-02-15 17:31:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2005-02-15 17:32:00,1.6505,1.651,1.6505,1.6507,136300000.0
2005-02-15 17:33:00,1.6508,1.6508,1.6505,1.6505,136300000.0
2005-02-15 17:34:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2005-02-15 17:35:00,1.6506,1.6508,1.6505,1.6505,136300000.0
2005-02-15 17:36:00,1.6504,1.6505,1.6501,1.6505,136300000.0
2005-02-15 17:37:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2005-02-15 17:38:00,1.6503,1.6508,1.6503,1.6508,136300000.0
2005-02-15 17:39:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2005-02-15 17:40:00,1.6507,1.6508,1.6505,1.6508,136300000.0
2005-02-15 17:41:00,1.6506,1.651,1.6506,1.6509,136300000.0
2005-02-15 17:42:00,1.651,1.6511,1.6508,1.6508,136300000.0
2005-02-15 17:43:00,1.6509,1.6513,1.6507,1.6507,136300000.0
2005-02-15 17:44:00,1.6505,1.6508,1.6504,1.6507,136300000.0
2005-02-15 17:45:00,1.6508,1.6513,1.6506,1.651,136300000.0
2005-02-15 17:46:00,1.6509,1.6517,1.6508,1.6517,136300000.0
2005-02-15 17:47:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2005-02-15 17:48:00,1.6513,1.6513,1.6502,1.6505,136300000.0
2005-02-15 17:49:00,1.6506,1.6509,1.6502,1.6506,136300000.0
2005-02-15 17:50:00,1.6505,1.6513,1.6505,1.6511,136300000.0
2005-02-15 17:51:00,1.6514,1.6514,1.6506,1.6513,136300000.0
2005-02-15 17:52:00,1.6512,1.6514,1.651,1.6512,136300000.0
2005-02-15 17:53:00,1.6511,1.6512,1.651,1.6512,136300000.0
2005-02-15 17:54:00,1.6511,1.6513,1.651,1.6512,136300000.0
2005-02-15 17:55:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2005-02-15 17:56:00,1.6511,1.6513,1.6509,1.6509,136300000.0
2005-02-15 17:57:00,1.651,1.6512,1.6506,1.651,136300000.0
2005-02-15 17:58:00,1.6509,1.6511,1.6508,1.651,136300000.0
2005-02-15 17:59:00,1.6511,1.6512,1.6509,1.651,136300000.0
2005-02-15 18:00:00,1.6511,1.6512,1.6504,1.6508,136300000.0
2005-02-15 18:01:00,1.6509,1.6509,1.6507,1.6508,136300000.0
2005-02-15 18:02:00,1.6509,1.6514,1.6506,1.6511,136300000.0
2005-02-15 18:03:00,1.6512,1.6518,1.6512,1.6514,136300000.0
2005-02-15 18:04:00,1.6513,1.6514,1.651,1.6513,136300000.0
2005-02-15 18:05:00,1.6512,1.6515,1.651,1.6512,136300000.0
2005-02-15 18:06:00,1.651,1.6512,1.6509,1.6511,136300000.0
2005-02-15 18:07:00,1.651,1.6514,1.6509,1.6514,136300000.0
2005-02-15 18:08:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2005-02-15 18:09:00,1.6517,1.6518,1.6515,1.6517,136300000.0
2005-02-15 18:10:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2005-02-15 18:11:00,1.6512,1.6515,1.6512,1.6514,136300000.0
2005-02-15 18:12:00,1.6515,1.6515,1.6514,1.6515,136300000.0
2005-02-15 18:13:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2005-02-15 18:14:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2005-02-15 18:15:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-02-15 18:16:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2005-02-15 18:17:00,1.6516,1.6519,1.6516,1.6518,136300000.0
2005-02-15 18:18:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2005-02-15 18:19:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2005-02-15 18:20:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2005-02-15 18:21:00,1.6514,1.6514,1.6509,1.6511,136300000.0
2005-02-15 18:22:00,1.6512,1.6512,1.651,1.6512,136300000.0
2005-02-15 18:23:00,1.6511,1.6514,1.651,1.6513,136300000.0
2005-02-15 18:24:00,1.6512,1.6512,1.651,1.651,136300000.0
2005-02-15 18:25:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2005-02-15 18:26:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2005-02-15 18:27:00,1.6513,1.6516,1.6513,1.6516,136300000.0
2005-02-15 18:28:00,1.6517,1.6517,1.6513,1.6515,136300000.0
2005-02-15 18:29:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-02-15 18:30:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2005-02-15 18:31:00,1.651,1.6514,1.6508,1.6512,136300000.0
2005-02-15 18:32:00,1.6515,1.6516,1.6508,1.6511,136300000.0
2005-02-15 18:33:00,1.6508,1.6512,1.6508,1.651,136300000.0
2005-02-15 18:34:00,1.6508,1.6512,1.6508,1.6512,136300000.0
2005-02-15 18:35:00,1.651,1.6511,1.651,1.6511,136300000.0
2005-02-15 18:36:00,1.6512,1.6517,1.6511,1.6515,136300000.0
2005-02-15 18:37:00,1.6514,1.6518,1.6514,1.6514,136300000.0
2005-02-15 18:38:00,1.6516,1.6518,1.6512,1.6512,136300000.0
2005-02-15 18:39:00,1.6513,1.6513,1.6508,1.6512,136300000.0
2005-02-15 18:40:00,1.6513,1.6515,1.651,1.6515,136300000.0
2005-02-15 18:41:00,1.6516,1.6517,1.6514,1.6516,136300000.0
2005-02-15 18:42:00,1.6515,1.6517,1.6512,1.6515,136300000.0
2005-02-15 18:43:00,1.6514,1.6515,1.651,1.6511,136300000.0
2005-02-15 18:44:00,1.6512,1.6516,1.6507,1.6508,136300000.0
2005-02-15 18:45:00,1.6507,1.6511,1.6504,1.6508,136300000.0
2005-02-15 18:46:00,1.6507,1.6507,1.6503,1.6504,136300000.0
2005-02-15 18:47:00,1.6503,1.6519,1.6502,1.6519,136300000.0
2005-02-15 18:48:00,1.6515,1.6518,1.6511,1.6511,136300000.0
2005-02-15 18:49:00,1.6514,1.6518,1.6508,1.6515,136300000.0
2005-02-15 18:50:00,1.6514,1.6519,1.6513,1.6516,136300000.0
2005-02-15 18:51:00,1.6515,1.6517,1.6514,1.6516,136300000.0
2005-02-15 18:52:00,1.6515,1.6517,1.6513,1.6516,136300000.0
2005-02-15 18:53:00,1.6515,1.6518,1.6514,1.6516,136300000.0
2005-02-15 18:54:00,1.6517,1.652,1.6517,1.652,136300000.0
2005-02-15 18:55:00,1.6522,1.6524,1.652,1.652,136300000.0
2005-02-15 18:56:00,1.6522,1.6522,1.652,1.6522,136300000.0
2005-02-15 18:57:00,1.6523,1.6526,1.6518,1.6522,136300000.0
2005-02-15 18:58:00,1.652,1.6528,1.652,1.6524,136300000.0
2005-02-15 18:59:00,1.6529,1.6529,1.652,1.652,136300000.0
2005-02-15 19:00:00,1.6519,1.6524,1.6515,1.6519,136300000.0
2005-02-15 19:01:00,1.6518,1.652,1.6516,1.652,136300000.0
2005-02-15 19:02:00,1.6519,1.652,1.6516,1.6516,136300000.0
2005-02-15 19:03:00,1.6519,1.6519,1.6516,1.6518,136300000.0
2005-02-15 19:04:00,1.6515,1.6519,1.6512,1.6519,136300000.0
2005-02-15 19:05:00,1.6518,1.6523,1.6517,1.652,136300000.0
2005-02-15 19:06:00,1.6517,1.652,1.6517,1.6519,136300000.0
2005-02-15 19:07:00,1.6517,1.6518,1.6515,1.6516,136300000.0
2005-02-15 19:08:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2005-02-15 19:09:00,1.6513,1.6518,1.6513,1.6516,136300000.0
2005-02-15 19:10:00,1.6515,1.6517,1.6514,1.6516,136300000.0
2005-02-15 19:11:00,1.6517,1.652,1.6516,1.6516,136300000.0
2005-02-15 19:12:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2005-02-15 19:13:00,1.6513,1.6516,1.6513,1.6515,136300000.0
2005-02-15 19:14:00,1.6516,1.6517,1.6514,1.6514,136300000.0
2005-02-15 19:15:00,1.6515,1.6516,1.6514,1.6515,136300000.0
2005-02-15 19:16:00,1.6514,1.6518,1.6514,1.6517,136300000.0
2005-02-15 19:17:00,1.6518,1.6518,1.6514,1.6516,136300000.0
2005-02-15 19:18:00,1.6517,1.6517,1.6512,1.6512,136300000.0
2005-02-15 19:19:00,1.6511,1.6514,1.6508,1.6511,136300000.0
2005-02-15 19:20:00,1.6512,1.6519,1.651,1.6519,136300000.0
2005-02-15 19:21:00,1.6518,1.6519,1.6516,1.6518,136300000.0
2005-02-15 19:22:00,1.6519,1.652,1.6517,1.652,136300000.0
2005-02-15 19:23:00,1.6519,1.652,1.6519,1.6519,136300000.0
2005-02-15 19:24:00,1.652,1.652,1.6518,1.6518,136300000.0
2005-02-15 19:25:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2005-02-15 19:26:00,1.6518,1.652,1.6516,1.6519,136300000.0
2005-02-15 19:27:00,1.6518,1.6519,1.6516,1.6516,136300000.0
2005-02-15 19:28:00,1.6517,1.6518,1.6514,1.6518,136300000.0
2005-02-15 19:29:00,1.652,1.6524,1.6519,1.6524,136300000.0
2005-02-15 19:30:00,1.6526,1.6526,1.652,1.6523,136300000.0
2005-02-15 19:31:00,1.6524,1.6524,1.6522,1.6524,136300000.0
2005-02-15 19:32:00,1.6523,1.6524,1.652,1.6523,136300000.0
2005-02-15 19:33:00,1.6524,1.6526,1.6519,1.6526,136300000.0
2005-02-15 19:34:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2005-02-15 19:35:00,1.6522,1.6525,1.6522,1.6523,136300000.0
2005-02-15 19:36:00,1.6522,1.6523,1.652,1.6522,136300000.0
2005-02-15 19:37:00,1.652,1.6523,1.6519,1.6522,136300000.0
2005-02-15 19:38:00,1.6523,1.6524,1.6522,1.6522,136300000.0
2005-02-15 19:39:00,1.6523,1.6524,1.6522,1.6522,136300000.0
2005-02-15 19:40:00,1.652,1.652,1.652,1.652,136300000.0
2005-02-15 19:41:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2005-02-15 19:42:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2005-02-15 19:43:00,1.6523,1.6524,1.652,1.652,136300000.0
2005-02-15 19:45:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2005-02-15 19:46:00,1.6519,1.652,1.6516,1.6516,136300000.0
2005-02-15 19:47:00,1.6517,1.6519,1.6514,1.6514,136300000.0
2005-02-15 19:48:00,1.6513,1.6518,1.6513,1.6517,136300000.0
2005-02-15 19:49:00,1.6516,1.6518,1.6514,1.6515,136300000.0
2005-02-15 19:50:00,1.6516,1.6517,1.6513,1.6515,136300000.0
2005-02-15 19:51:00,1.6514,1.6517,1.6513,1.6517,136300000.0
2005-02-15 19:52:00,1.6514,1.6518,1.6511,1.6514,136300000.0
2005-02-15 19:53:00,1.6515,1.6515,1.6512,1.6514,136300000.0
2005-02-15 19:54:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-02-15 19:55:00,1.6516,1.6519,1.6516,1.6518,136300000.0
2005-02-15 19:56:00,1.6517,1.6519,1.6516,1.6517,136300000.0
2005-02-15 19:57:00,1.6515,1.6517,1.6513,1.6513,136300000.0
2005-02-15 19:58:00,1.6514,1.6515,1.6513,1.6514,136300000.0
2005-02-15 19:59:00,1.6513,1.6516,1.6512,1.6514,136300000.0
2005-02-15 20:00:00,1.6513,1.6514,1.6512,1.6513,136300000.0
2005-02-15 20:01:00,1.6511,1.6512,1.651,1.6511,136300000.0
2005-02-15 20:02:00,1.651,1.6512,1.6508,1.651,136300000.0
2005-02-15 20:03:00,1.6511,1.6513,1.651,1.6513,136300000.0
2005-02-15 20:04:00,1.6514,1.6519,1.6512,1.6516,136300000.0
2005-02-15 20:05:00,1.6515,1.6515,1.6507,1.6507,136300000.0
2005-02-15 20:06:00,1.6508,1.6512,1.6507,1.6508,136300000.0
2005-02-15 20:07:00,1.6512,1.6515,1.6508,1.6511,136300000.0
2005-02-15 20:08:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2005-02-15 20:09:00,1.6511,1.6511,1.6508,1.651,136300000.0
2005-02-15 20:10:00,1.6511,1.6514,1.651,1.6514,136300000.0
2005-02-15 20:11:00,1.6513,1.6513,1.6508,1.6508,136300000.0
2005-02-15 20:12:00,1.651,1.6511,1.6508,1.6511,136300000.0
2005-02-15 20:13:00,1.6513,1.6514,1.6511,1.6512,136300000.0
2005-02-15 20:14:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2005-02-15 20:15:00,1.6515,1.6515,1.6511,1.6512,136300000.0
2005-02-15 20:16:00,1.6512,1.6515,1.6511,1.6515,136300000.0
2005-02-15 20:17:00,1.6517,1.6519,1.6513,1.6513,136300000.0
2005-02-15 20:18:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2005-02-15 20:19:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2005-02-15 20:21:00,1.6511,1.6512,1.651,1.6511,136300000.0
2005-02-15 20:22:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2005-02-15 20:23:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-02-15 20:24:00,1.651,1.651,1.651,1.651,136300000.0
2005-02-15 20:25:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-02-15 20:27:00,1.651,1.6511,1.6508,1.6511,136300000.0
2005-02-15 20:28:00,1.651,1.651,1.651,1.651,136300000.0
2005-02-15 20:29:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2005-02-15 20:30:00,1.6512,1.6513,1.6511,1.6513,136300000.0
2005-02-15 20:31:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2005-02-15 20:32:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2005-02-15 20:33:00,1.651,1.651,1.6506,1.6506,136300000.0
2005-02-15 20:34:00,1.6508,1.651,1.6507,1.6508,136300000.0
2005-02-15 20:35:00,1.6511,1.6516,1.6511,1.6513,136300000.0
2005-02-15 20:36:00,1.6518,1.6518,1.6513,1.6513,136300000.0
2005-02-15 20:37:00,1.6512,1.6513,1.651,1.6513,136300000.0
2005-02-15 20:38:00,1.6514,1.6515,1.6513,1.6515,136300000.0
2005-02-15 20:39:00,1.6516,1.6519,1.6515,1.6515,136300000.0
2005-02-15 20:40:00,1.6513,1.6517,1.6513,1.6515,136300000.0
2005-02-15 20:41:00,1.6518,1.6519,1.6515,1.6516,136300000.0
2005-02-15 20:42:00,1.6515,1.6518,1.6514,1.6518,136300000.0
2005-02-15 20:43:00,1.6519,1.6519,1.6516,1.6519,136300000.0
2005-02-15 20:44:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2005-02-15 20:45:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2005-02-15 20:46:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2005-02-15 20:47:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2005-02-15 20:48:00,1.6519,1.6523,1.6518,1.6523,136300000.0
2005-02-15 20:49:00,1.6522,1.6522,1.6519,1.652,136300000.0
2005-02-15 20:50:00,1.6522,1.6524,1.652,1.6524,136300000.0
2005-02-15 20:51:00,1.6522,1.6525,1.6522,1.6522,136300000.0
2005-02-15 20:52:00,1.652,1.6523,1.652,1.6522,136300000.0
2005-02-15 20:53:00,1.6523,1.6524,1.652,1.6523,136300000.0
2005-02-15 20:54:00,1.6522,1.6522,1.652,1.6522,136300000.0
2005-02-15 20:55:00,1.6523,1.6524,1.6522,1.6522,136300000.0
2005-02-15 20:56:00,1.652,1.652,1.6519,1.6519,136300000.0
2005-02-15 20:57:00,1.6524,1.6524,1.6519,1.6519,136300000.0
2005-02-15 20:58:00,1.652,1.652,1.652,1.652,136300000.0
2005-02-15 20:59:00,1.6522,1.6523,1.6519,1.652,136300000.0
2005-02-15 21:00:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2005-02-15 21:01:00,1.6528,1.653,1.6528,1.6528,136300000.0
2005-02-15 21:02:00,1.6529,1.6531,1.6526,1.6528,136300000.0
2005-02-15 21:03:00,1.6526,1.653,1.6526,1.6528,136300000.0
2005-02-15 21:04:00,1.6523,1.6529,1.6523,1.6526,136300000.0
2005-02-15 21:05:00,1.6522,1.6526,1.652,1.6526,136300000.0
2005-02-15 21:06:00,1.6528,1.6531,1.6526,1.6529,136300000.0
2005-02-15 21:07:00,1.6531,1.6531,1.6523,1.6528,136300000.0
2005-02-15 21:08:00,1.653,1.6538,1.6528,1.6536,136300000.0
2005-02-15 21:09:00,1.6534,1.6538,1.6534,1.6536,136300000.0
2005-02-15 21:10:00,1.6537,1.6542,1.6537,1.6542,136300000.0
2005-02-15 21:11:00,1.6543,1.6543,1.6534,1.6538,136300000.0
2005-02-15 21:12:00,1.6537,1.6542,1.6537,1.654,136300000.0
2005-02-15 21:13:00,1.6539,1.6544,1.6539,1.6544,136300000.0
2005-02-15 21:14:00,1.6543,1.6545,1.6543,1.6544,136300000.0
2005-02-15 21:15:00,1.6542,1.6545,1.6535,1.6544,136300000.0
2005-02-15 21:16:00,1.6543,1.6546,1.6543,1.6545,136300000.0
2005-02-15 21:17:00,1.6544,1.6545,1.654,1.654,136300000.0
2005-02-15 21:18:00,1.6542,1.655,1.6542,1.6547,136300000.0
2005-02-15 21:19:00,1.6546,1.6547,1.6541,1.6545,136300000.0
2005-02-15 21:20:00,1.6547,1.6549,1.6543,1.6547,136300000.0
2005-02-15 21:21:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2005-02-15 21:22:00,1.6548,1.6549,1.6546,1.6547,136300000.0
2005-02-15 21:23:00,1.6548,1.6549,1.6541,1.6544,136300000.0
2005-02-15 21:24:00,1.6545,1.6546,1.6542,1.6546,136300000.0
2005-02-15 21:25:00,1.6545,1.6547,1.6544,1.6547,136300000.0
2005-02-15 21:26:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2005-02-15 21:27:00,1.6547,1.6549,1.6542,1.6545,136300000.0
2005-02-15 21:28:00,1.6543,1.6551,1.6543,1.6551,136300000.0
2005-02-15 21:29:00,1.655,1.6551,1.6548,1.655,136300000.0
2005-02-15 21:30:00,1.6549,1.655,1.6547,1.6549,136300000.0
2005-02-15 21:31:00,1.6548,1.6553,1.6548,1.6553,136300000.0
2005-02-15 21:32:00,1.6551,1.6555,1.6551,1.6551,136300000.0
2005-02-15 21:33:00,1.6553,1.6554,1.655,1.6553,136300000.0
2005-02-15 21:34:00,1.655,1.6553,1.6549,1.655,136300000.0
2005-02-15 21:35:00,1.6549,1.6553,1.6549,1.6553,136300000.0
2005-02-15 21:36:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-02-15 21:37:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-02-15 21:38:00,1.655,1.6553,1.655,1.655,136300000.0
2005-02-15 21:39:00,1.6551,1.6551,1.6547,1.6548,136300000.0
2005-02-15 21:40:00,1.6547,1.6549,1.6545,1.6548,136300000.0
2005-02-15 21:41:00,1.6546,1.6546,1.6542,1.6543,136300000.0
2005-02-15 21:42:00,1.654,1.6544,1.654,1.6542,136300000.0
2005-02-15 21:43:00,1.6543,1.6549,1.6543,1.6543,136300000.0
2005-02-15 21:44:00,1.6544,1.6546,1.6542,1.6544,136300000.0
2005-02-15 21:45:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2005-02-15 21:46:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2005-02-15 21:49:00,1.6544,1.6546,1.6543,1.6545,136300000.0
2005-02-15 21:51:00,1.6547,1.6547,1.6542,1.6542,136300000.0
2005-02-15 21:52:00,1.654,1.6543,1.654,1.6542,136300000.0
2005-02-15 21:53:00,1.6541,1.6542,1.654,1.6541,136300000.0
2005-02-15 21:54:00,1.654,1.6542,1.6538,1.6538,136300000.0
2005-02-15 21:55:00,1.6539,1.6542,1.6539,1.654,136300000.0
2005-02-15 21:56:00,1.6542,1.6542,1.6539,1.6541,136300000.0
2005-02-15 21:57:00,1.6542,1.6542,1.654,1.6541,136300000.0
2005-02-15 21:58:00,1.654,1.654,1.654,1.654,136300000.0
2005-02-15 21:59:00,1.6538,1.6545,1.6538,1.6544,136300000.0
2005-02-15 22:00:00,1.6543,1.6545,1.6542,1.6545,136300000.0
2005-02-15 22:01:00,1.6544,1.6544,1.6541,1.6543,136300000.0
2005-02-15 22:02:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2005-02-15 22:03:00,1.6543,1.6544,1.654,1.6543,136300000.0
2005-02-15 22:04:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-02-15 22:05:00,1.6544,1.6545,1.6537,1.6544,136300000.0
2005-02-15 22:06:00,1.6543,1.6545,1.6538,1.6543,136300000.0
2005-02-15 22:07:00,1.654,1.6542,1.6538,1.6539,136300000.0
2005-02-15 22:08:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2005-02-15 22:09:00,1.653,1.653,1.6525,1.6529,136300000.0
2005-02-15 22:10:00,1.653,1.6534,1.653,1.6532,136300000.0
2005-02-15 22:11:00,1.6531,1.6531,1.652,1.6526,136300000.0
2005-02-15 22:12:00,1.6528,1.6531,1.6526,1.6526,136300000.0
2005-02-15 22:13:00,1.653,1.6531,1.6526,1.6529,136300000.0
2005-02-15 22:14:00,1.6531,1.6531,1.6528,1.6529,136300000.0
2005-02-15 22:15:00,1.653,1.653,1.6528,1.6529,136300000.0
2005-02-15 22:16:00,1.653,1.653,1.653,1.653,136300000.0
2005-02-15 22:17:00,1.6531,1.6531,1.653,1.653,136300000.0
2005-02-15 22:18:00,1.6529,1.6531,1.6529,1.653,136300000.0
2005-02-15 22:20:00,1.6529,1.6531,1.6529,1.6529,136300000.0
2005-02-15 22:21:00,1.653,1.6532,1.653,1.6531,136300000.0
2005-02-15 22:25:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-15 22:26:00,1.6531,1.6534,1.6531,1.6532,136300000.0
2005-02-15 22:27:00,1.6531,1.6535,1.6531,1.6531,136300000.0
2005-02-15 22:28:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2005-02-15 22:29:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-02-15 22:30:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-15 22:31:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2005-02-15 22:32:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-02-15 22:33:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2005-02-15 22:34:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-15 22:35:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-15 22:36:00,1.6534,1.6534,1.6528,1.6528,136300000.0
2005-02-15 22:37:00,1.6529,1.653,1.6528,1.6528,136300000.0
2005-02-15 22:38:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2005-02-15 22:40:00,1.6528,1.6532,1.6528,1.6529,136300000.0
2005-02-15 22:41:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-02-15 22:43:00,1.6534,1.6535,1.6531,1.6531,136300000.0
2005-02-15 22:44:00,1.6532,1.6532,1.6528,1.6532,136300000.0
2005-02-15 22:45:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2005-02-15 22:46:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-02-15 22:48:00,1.6531,1.6532,1.653,1.6532,136300000.0
2005-02-15 22:50:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2005-02-15 22:51:00,1.6535,1.6535,1.6532,1.6535,136300000.0
2005-02-15 22:52:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2005-02-15 22:53:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2005-02-15 22:54:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2005-02-15 22:55:00,1.6532,1.6535,1.6532,1.6532,136300000.0
2005-02-15 22:56:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-15 22:57:00,1.6532,1.6535,1.6532,1.6534,136300000.0
2005-02-15 22:58:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2005-02-15 22:59:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-15 23:00:00,1.6532,1.6534,1.6531,1.6531,136300000.0
2005-02-15 23:01:00,1.6532,1.6532,1.6526,1.6529,136300000.0
2005-02-15 23:02:00,1.653,1.6532,1.653,1.653,136300000.0
2005-02-15 23:03:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-02-15 23:04:00,1.6531,1.6531,1.653,1.653,136300000.0
2005-02-15 23:05:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-15 23:06:00,1.653,1.6532,1.653,1.6531,136300000.0
2005-02-15 23:07:00,1.653,1.6532,1.6526,1.6532,136300000.0
2005-02-15 23:08:00,1.6531,1.6532,1.653,1.6531,136300000.0
2005-02-15 23:09:00,1.6532,1.6532,1.653,1.6531,136300000.0
2005-02-15 23:10:00,1.6529,1.6532,1.6529,1.6531,136300000.0
2005-02-15 23:11:00,1.6532,1.6532,1.653,1.653,136300000.0
2005-02-15 23:12:00,1.6526,1.6531,1.6526,1.6531,136300000.0
2005-02-15 23:13:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-02-15 23:14:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-15 23:15:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2005-02-15 23:16:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2005-02-15 23:17:00,1.6537,1.6543,1.6537,1.6543,136300000.0
2005-02-15 23:18:00,1.6541,1.6547,1.6541,1.6542,136300000.0
2005-02-15 23:19:00,1.654,1.6542,1.654,1.6542,136300000.0
2005-02-15 23:20:00,1.654,1.6542,1.6539,1.654,136300000.0
2005-02-15 23:21:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2005-02-15 23:22:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-02-15 23:23:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2005-02-15 23:24:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-02-15 23:26:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-02-15 23:27:00,1.6545,1.6547,1.6544,1.6544,136300000.0
2005-02-15 23:28:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2005-02-15 23:29:00,1.6544,1.6545,1.6543,1.6543,136300000.0
2005-02-15 23:30:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2005-02-15 23:31:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2005-02-15 23:32:00,1.6543,1.6545,1.654,1.6541,136300000.0
2005-02-15 23:33:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-02-15 23:34:00,1.6545,1.6545,1.6542,1.6545,136300000.0
2005-02-15 23:35:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2005-02-15 23:36:00,1.6543,1.6543,1.6542,1.6543,136300000.0
2005-02-15 23:37:00,1.6542,1.6543,1.654,1.6541,136300000.0
2005-02-15 23:38:00,1.654,1.6541,1.654,1.6541,136300000.0
2005-02-15 23:39:00,1.654,1.654,1.6538,1.6538,136300000.0
2005-02-15 23:40:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2005-02-15 23:41:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2005-02-15 23:42:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2005-02-15 23:43:00,1.6536,1.6538,1.6535,1.6536,136300000.0
2005-02-15 23:44:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2005-02-15 23:45:00,1.6534,1.6536,1.6532,1.6534,136300000.0
2005-02-15 23:46:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2005-02-15 23:47:00,1.6531,1.6531,1.6526,1.6526,136300000.0
2005-02-15 23:49:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-02-15 23:50:00,1.6522,1.6523,1.652,1.6522,136300000.0
2005-02-15 23:51:00,1.652,1.6523,1.652,1.6523,136300000.0
2005-02-15 23:52:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2005-02-15 23:53:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2005-02-15 23:54:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2005-02-15 23:55:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-02-15 23:56:00,1.6529,1.6529,1.6526,1.6528,136300000.0
2005-02-15 23:58:00,1.6529,1.6529,1.6525,1.6526,136300000.0
2005-02-15 23:59:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2005-02-16 00:00:00,1.653,1.653,1.653,1.653,136300000.0
2005-02-16 00:01:00,1.6529,1.653,1.6526,1.653,136300000.0
2005-02-16 00:02:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2005-02-16 00:03:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-02-16 00:04:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-02-16 00:05:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-16 00:06:00,1.6535,1.6539,1.6535,1.6539,136300000.0
2005-02-16 00:07:00,1.6537,1.6538,1.6535,1.6535,136300000.0
2005-02-16 00:08:00,1.6536,1.6537,1.6532,1.6537,136300000.0
2005-02-16 00:09:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2005-02-16 00:11:00,1.6532,1.6535,1.6532,1.6534,136300000.0
2005-02-16 00:12:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2005-02-16 00:13:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2005-02-16 00:14:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-16 00:15:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-02-16 00:16:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-16 00:17:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-16 00:18:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-02-16 00:19:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2005-02-16 00:20:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2005-02-16 00:21:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-16 00:22:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2005-02-16 00:23:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2005-02-16 00:24:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2005-02-16 00:25:00,1.6535,1.6538,1.6534,1.6537,136300000.0
2005-02-16 00:26:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-02-16 00:27:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2005-02-16 00:28:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2005-02-16 00:29:00,1.654,1.654,1.6537,1.6537,136300000.0
2005-02-16 00:30:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2005-02-16 00:31:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-02-16 00:32:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2005-02-16 00:33:00,1.653,1.6532,1.6528,1.6532,136300000.0
2005-02-16 00:34:00,1.653,1.653,1.6529,1.653,136300000.0
2005-02-16 00:35:00,1.6529,1.6531,1.6529,1.653,136300000.0
2005-02-16 00:36:00,1.6528,1.6529,1.6526,1.6528,136300000.0
2005-02-16 00:37:00,1.6526,1.6529,1.6526,1.6526,136300000.0
2005-02-16 00:38:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-02-16 00:39:00,1.653,1.6536,1.653,1.6532,136300000.0
2005-02-16 00:40:00,1.6534,1.6537,1.6534,1.6534,136300000.0
2005-02-16 00:41:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2005-02-16 00:42:00,1.6535,1.6539,1.6534,1.6539,136300000.0
2005-02-16 00:43:00,1.6537,1.6541,1.6537,1.6539,136300000.0
2005-02-16 00:44:00,1.6537,1.6539,1.6537,1.6538,136300000.0
2005-02-16 00:45:00,1.654,1.6541,1.6539,1.6541,136300000.0
2005-02-16 00:46:00,1.6545,1.655,1.6542,1.655,136300000.0
2005-02-16 00:47:00,1.6547,1.655,1.6545,1.655,136300000.0
2005-02-16 00:48:00,1.6551,1.6554,1.6551,1.6553,136300000.0
2005-02-16 00:49:00,1.6554,1.6555,1.655,1.6554,136300000.0
2005-02-16 00:50:00,1.6556,1.6557,1.6549,1.6551,136300000.0
2005-02-16 00:51:00,1.655,1.6554,1.6545,1.6545,136300000.0
2005-02-16 00:52:00,1.6547,1.655,1.6547,1.6548,136300000.0
2005-02-16 00:53:00,1.6549,1.655,1.6546,1.6547,136300000.0
2005-02-16 00:54:00,1.6545,1.6551,1.6544,1.655,136300000.0
2005-02-16 00:55:00,1.6549,1.6551,1.6548,1.6551,136300000.0
2005-02-16 00:56:00,1.655,1.655,1.6546,1.6548,136300000.0
2005-02-16 00:57:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2005-02-16 00:58:00,1.6545,1.6551,1.6545,1.655,136300000.0
2005-02-16 00:59:00,1.6551,1.6555,1.6549,1.6553,136300000.0
2005-02-16 01:00:00,1.655,1.6554,1.655,1.6554,136300000.0
2005-02-16 01:01:00,1.6553,1.6553,1.6548,1.6549,136300000.0
2005-02-16 01:02:00,1.6547,1.655,1.6544,1.6545,136300000.0
2005-02-16 01:03:00,1.6546,1.6551,1.6544,1.6545,136300000.0
2005-02-16 01:04:00,1.6547,1.6557,1.6547,1.6551,136300000.0
2005-02-16 01:05:00,1.655,1.6551,1.6547,1.6551,136300000.0
2005-02-16 01:06:00,1.6553,1.6553,1.6549,1.6551,136300000.0
2005-02-16 01:07:00,1.655,1.6559,1.655,1.6558,136300000.0
2005-02-16 01:08:00,1.6557,1.6557,1.6551,1.6551,136300000.0
2005-02-16 01:09:00,1.6554,1.6555,1.6551,1.6553,136300000.0
2005-02-16 01:10:00,1.6551,1.6557,1.655,1.6557,136300000.0
2005-02-16 01:11:00,1.6559,1.6564,1.6555,1.6559,136300000.0
2005-02-16 01:12:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-02-16 01:13:00,1.6558,1.6563,1.6557,1.6563,136300000.0
2005-02-16 01:14:00,1.6565,1.6565,1.656,1.6562,136300000.0
2005-02-16 01:15:00,1.6561,1.6563,1.6559,1.6559,136300000.0
2005-02-16 01:16:00,1.656,1.6561,1.6559,1.6559,136300000.0
2005-02-16 01:17:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-02-16 01:18:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-02-16 01:19:00,1.656,1.6562,1.6559,1.6559,136300000.0
2005-02-16 01:20:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2005-02-16 01:21:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-02-16 01:22:00,1.6561,1.6561,1.6558,1.656,136300000.0
2005-02-16 01:23:00,1.656,1.6562,1.6559,1.6561,136300000.0
2005-02-16 01:24:00,1.6562,1.6564,1.6561,1.6563,136300000.0
2005-02-16 01:25:00,1.6564,1.6565,1.6559,1.656,136300000.0
2005-02-16 01:26:00,1.6561,1.6563,1.6555,1.6557,136300000.0
2005-02-16 01:27:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2005-02-16 01:28:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-02-16 01:29:00,1.6559,1.6562,1.6559,1.656,136300000.0
2005-02-16 01:30:00,1.6561,1.6564,1.656,1.6561,136300000.0
2005-02-16 01:31:00,1.656,1.6562,1.656,1.6562,136300000.0
2005-02-16 01:32:00,1.6561,1.6563,1.6561,1.6561,136300000.0
2005-02-16 01:33:00,1.6562,1.6565,1.6562,1.6564,136300000.0
2005-02-16 01:34:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2005-02-16 01:35:00,1.6567,1.6567,1.6562,1.6563,136300000.0
2005-02-16 01:36:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2005-02-16 01:37:00,1.6561,1.6565,1.6561,1.6562,136300000.0
2005-02-16 01:38:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2005-02-16 01:39:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-02-16 01:40:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2005-02-16 01:41:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2005-02-16 01:42:00,1.6563,1.6567,1.6563,1.6563,136300000.0
2005-02-16 01:43:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2005-02-16 01:44:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-02-16 01:45:00,1.6563,1.6565,1.6561,1.6561,136300000.0
2005-02-16 01:46:00,1.656,1.6561,1.656,1.6561,136300000.0
2005-02-16 01:47:00,1.656,1.6563,1.656,1.6562,136300000.0
2005-02-16 01:48:00,1.6563,1.6564,1.6561,1.6563,136300000.0
2005-02-16 01:49:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2005-02-16 01:50:00,1.6564,1.6567,1.6564,1.6564,136300000.0
2005-02-16 01:51:00,1.6565,1.6568,1.6565,1.6566,136300000.0
2005-02-16 01:52:00,1.6565,1.6568,1.6563,1.6563,136300000.0
2005-02-16 01:53:00,1.6565,1.657,1.6565,1.657,136300000.0
2005-02-16 01:54:00,1.6571,1.6577,1.6571,1.6572,136300000.0
2005-02-16 01:55:00,1.6571,1.6575,1.6571,1.6574,136300000.0
2005-02-16 01:56:00,1.6572,1.6575,1.6572,1.6574,136300000.0
2005-02-16 01:57:00,1.6572,1.6575,1.6569,1.6571,136300000.0
2005-02-16 01:58:00,1.657,1.6572,1.657,1.6571,136300000.0
2005-02-16 01:59:00,1.657,1.657,1.6563,1.6565,136300000.0
2005-02-16 02:00:00,1.6567,1.6568,1.6562,1.6565,136300000.0
2005-02-16 02:01:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2005-02-16 02:02:00,1.6565,1.6568,1.6563,1.6567,136300000.0
2005-02-16 02:03:00,1.6567,1.6569,1.6566,1.6567,136300000.0
2005-02-16 02:04:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2005-02-16 02:05:00,1.6565,1.6568,1.6562,1.6563,136300000.0
2005-02-16 02:06:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-02-16 02:07:00,1.6563,1.6568,1.6562,1.6567,136300000.0
2005-02-16 02:08:00,1.6566,1.6568,1.6563,1.6566,136300000.0
2005-02-16 02:09:00,1.6567,1.6567,1.6563,1.6566,136300000.0
2005-02-16 02:10:00,1.6565,1.6566,1.6561,1.6565,136300000.0
2005-02-16 02:11:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2005-02-16 02:12:00,1.6567,1.6568,1.6565,1.6567,136300000.0
2005-02-16 02:13:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2005-02-16 02:14:00,1.6569,1.6569,1.6566,1.6569,136300000.0
2005-02-16 02:15:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2005-02-16 02:16:00,1.6569,1.657,1.6568,1.657,136300000.0
2005-02-16 02:17:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2005-02-16 02:18:00,1.657,1.657,1.6569,1.657,136300000.0
2005-02-16 02:19:00,1.6569,1.6575,1.6569,1.6572,136300000.0
2005-02-16 02:20:00,1.6574,1.6574,1.6572,1.6574,136300000.0
2005-02-16 02:21:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2005-02-16 02:22:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2005-02-16 02:23:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2005-02-16 02:24:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2005-02-16 02:25:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2005-02-16 02:26:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2005-02-16 02:27:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2005-02-16 02:28:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2005-02-16 02:29:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2005-02-16 02:30:00,1.6574,1.6577,1.6572,1.6577,136300000.0
2005-02-16 02:31:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-02-16 02:32:00,1.6576,1.6578,1.6575,1.6578,136300000.0
2005-02-16 02:33:00,1.6576,1.6578,1.6572,1.6574,136300000.0
2005-02-16 02:34:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2005-02-16 02:35:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-02-16 02:36:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2005-02-16 02:37:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-02-16 02:38:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2005-02-16 02:39:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-02-16 02:41:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-02-16 02:42:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2005-02-16 02:43:00,1.6575,1.6575,1.6564,1.6567,136300000.0
2005-02-16 02:44:00,1.6564,1.6567,1.6564,1.6565,136300000.0
2005-02-16 02:45:00,1.6564,1.6566,1.6563,1.6563,136300000.0
2005-02-16 02:46:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2005-02-16 02:47:00,1.6562,1.6568,1.6561,1.6568,136300000.0
2005-02-16 02:48:00,1.6565,1.6567,1.6561,1.6562,136300000.0
2005-02-16 02:49:00,1.656,1.6562,1.6557,1.6559,136300000.0
2005-02-16 02:50:00,1.6558,1.6562,1.6558,1.6559,136300000.0
2005-02-16 02:51:00,1.6562,1.6562,1.656,1.656,136300000.0
2005-02-16 02:52:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2005-02-16 02:53:00,1.6559,1.656,1.6558,1.6558,136300000.0
2005-02-16 02:54:00,1.6559,1.6559,1.6555,1.6556,136300000.0
2005-02-16 02:55:00,1.6558,1.6561,1.6557,1.6561,136300000.0
2005-02-16 02:56:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2005-02-16 02:57:00,1.6565,1.6566,1.6562,1.6566,136300000.0
2005-02-16 02:58:00,1.6565,1.6566,1.6563,1.6563,136300000.0
2005-02-16 02:59:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2005-02-16 03:00:00,1.6562,1.6563,1.6556,1.6556,136300000.0
2005-02-16 03:01:00,1.6554,1.656,1.655,1.655,136300000.0
2005-02-16 03:02:00,1.6553,1.6553,1.655,1.6551,136300000.0
2005-02-16 03:03:00,1.655,1.6553,1.655,1.6551,136300000.0
2005-02-16 03:04:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2005-02-16 03:05:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-02-16 03:06:00,1.655,1.655,1.6549,1.655,136300000.0
2005-02-16 03:07:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-02-16 03:08:00,1.6554,1.6554,1.655,1.655,136300000.0
2005-02-16 03:09:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-02-16 03:10:00,1.6549,1.6554,1.6549,1.6551,136300000.0
2005-02-16 03:11:00,1.6553,1.6555,1.6551,1.6553,136300000.0
2005-02-16 03:12:00,1.6554,1.656,1.6554,1.6559,136300000.0
2005-02-16 03:13:00,1.6557,1.6566,1.6557,1.6562,136300000.0
2005-02-16 03:14:00,1.6561,1.6562,1.656,1.6562,136300000.0
2005-02-16 03:15:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2005-02-16 03:16:00,1.6561,1.6564,1.6561,1.6561,136300000.0
2005-02-16 03:17:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2005-02-16 03:18:00,1.6565,1.6566,1.6561,1.6566,136300000.0
2005-02-16 03:19:00,1.6565,1.6566,1.6563,1.6565,136300000.0
2005-02-16 03:20:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2005-02-16 03:21:00,1.6563,1.6566,1.6563,1.6565,136300000.0
2005-02-16 03:22:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2005-02-16 03:23:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2005-02-16 03:24:00,1.6567,1.6567,1.6563,1.6567,136300000.0
2005-02-16 03:25:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2005-02-16 03:26:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2005-02-16 03:27:00,1.6566,1.6568,1.6565,1.6566,136300000.0
2005-02-16 03:28:00,1.6567,1.6567,1.6564,1.6566,136300000.0
2005-02-16 03:29:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2005-02-16 03:30:00,1.6563,1.6568,1.6563,1.6564,136300000.0
2005-02-16 03:31:00,1.6566,1.6568,1.6564,1.6566,136300000.0
2005-02-16 03:32:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-02-16 03:33:00,1.6565,1.6567,1.6564,1.6566,136300000.0
2005-02-16 03:34:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2005-02-16 03:35:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2005-02-16 03:36:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2005-02-16 03:37:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-02-16 03:38:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2005-02-16 03:39:00,1.6565,1.6566,1.6564,1.6564,136300000.0
2005-02-16 03:40:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2005-02-16 03:41:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2005-02-16 03:42:00,1.6566,1.657,1.6565,1.6569,136300000.0
2005-02-16 03:43:00,1.6568,1.657,1.6566,1.6567,136300000.0
2005-02-16 03:44:00,1.6569,1.657,1.6567,1.6569,136300000.0
2005-02-16 03:45:00,1.6567,1.657,1.6567,1.6567,136300000.0
2005-02-16 03:46:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2005-02-16 03:47:00,1.6568,1.6569,1.6566,1.6567,136300000.0
2005-02-16 03:48:00,1.6568,1.6569,1.6565,1.6568,136300000.0
2005-02-16 03:49:00,1.6569,1.6571,1.6568,1.6568,136300000.0
2005-02-16 03:50:00,1.6567,1.6569,1.6566,1.6569,136300000.0
2005-02-16 03:51:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2005-02-16 03:52:00,1.6568,1.6572,1.6568,1.6571,136300000.0
2005-02-16 03:53:00,1.657,1.6571,1.6564,1.6564,136300000.0
2005-02-16 03:54:00,1.6566,1.6567,1.6563,1.6565,136300000.0
2005-02-16 03:55:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2005-02-16 03:56:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2005-02-16 03:57:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2005-02-16 03:58:00,1.6564,1.6567,1.6564,1.6565,136300000.0
2005-02-16 03:59:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2005-02-16 04:00:00,1.6568,1.657,1.6567,1.6567,136300000.0
2005-02-16 04:01:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2005-02-16 04:02:00,1.6565,1.6569,1.6565,1.6565,136300000.0
2005-02-16 04:03:00,1.6566,1.6566,1.6564,1.6566,136300000.0
2005-02-16 04:04:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2005-02-16 04:05:00,1.6565,1.6567,1.6564,1.6566,136300000.0
2005-02-16 04:06:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2005-02-16 04:07:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2005-02-16 04:08:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2005-02-16 04:10:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2005-02-16 04:11:00,1.6563,1.6564,1.6561,1.6563,136300000.0
2005-02-16 04:12:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2005-02-16 04:13:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2005-02-16 04:14:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2005-02-16 04:15:00,1.6566,1.6566,1.6564,1.6565,136300000.0
2005-02-16 04:16:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2005-02-16 04:17:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2005-02-16 04:18:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2005-02-16 04:19:00,1.6565,1.6569,1.6565,1.6569,136300000.0
2005-02-16 04:20:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2005-02-16 04:21:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2005-02-16 04:22:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2005-02-16 04:23:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2005-02-16 04:24:00,1.6568,1.657,1.6566,1.6567,136300000.0
2005-02-16 04:25:00,1.6566,1.6569,1.6564,1.6565,136300000.0
2005-02-16 04:26:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2005-02-16 04:27:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2005-02-16 04:28:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2005-02-16 04:29:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2005-02-16 04:30:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2005-02-16 04:31:00,1.6564,1.6568,1.6564,1.6566,136300000.0
2005-02-16 04:32:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2005-02-16 04:33:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2005-02-16 04:34:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2005-02-16 04:35:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2005-02-16 04:36:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2005-02-16 04:37:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2005-02-16 04:38:00,1.6564,1.6566,1.6562,1.6566,136300000.0
2005-02-16 04:39:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2005-02-16 04:40:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-02-16 04:42:00,1.6566,1.6567,1.6563,1.6564,136300000.0
2005-02-16 04:43:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2005-02-16 04:44:00,1.6564,1.6564,1.6559,1.656,136300000.0
2005-02-16 04:45:00,1.6561,1.6562,1.6558,1.6561,136300000.0
2005-02-16 04:46:00,1.656,1.656,1.656,1.656,136300000.0
2005-02-16 04:47:00,1.6561,1.6561,1.656,1.6561,136300000.0
2005-02-16 04:48:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-02-16 04:49:00,1.656,1.656,1.656,1.656,136300000.0
2005-02-16 04:50:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-02-16 04:51:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2005-02-16 04:52:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-02-16 04:53:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-02-16 04:54:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2005-02-16 04:55:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2005-02-16 04:57:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2005-02-16 05:00:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2005-02-16 05:01:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2005-02-16 05:02:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-02-16 05:03:00,1.6563,1.6563,1.656,1.656,136300000.0
2005-02-16 05:04:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2005-02-16 05:05:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2005-02-16 05:07:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-02-16 05:08:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2005-02-16 05:10:00,1.6566,1.6567,1.6563,1.6566,136300000.0
2005-02-16 05:11:00,1.6563,1.6564,1.656,1.6561,136300000.0
2005-02-16 05:12:00,1.656,1.6562,1.6559,1.6559,136300000.0
2005-02-16 05:13:00,1.656,1.6563,1.656,1.656,136300000.0
2005-02-16 05:14:00,1.6561,1.6562,1.6556,1.6556,136300000.0
2005-02-16 05:15:00,1.6557,1.6558,1.6555,1.6556,136300000.0
2005-02-16 05:16:00,1.6555,1.6559,1.6553,1.6558,136300000.0
2005-02-16 05:17:00,1.6556,1.6558,1.6555,1.6555,136300000.0
2005-02-16 05:18:00,1.6558,1.6559,1.6554,1.6556,136300000.0
2005-02-16 05:19:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2005-02-16 05:20:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2005-02-16 05:21:00,1.6556,1.6558,1.6551,1.6551,136300000.0
2005-02-16 05:22:00,1.6553,1.6556,1.655,1.6554,136300000.0
2005-02-16 05:23:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2005-02-16 05:24:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-02-16 05:25:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2005-02-16 05:26:00,1.6554,1.6555,1.655,1.6554,136300000.0
2005-02-16 05:27:00,1.6553,1.6555,1.6551,1.6551,136300000.0
2005-02-16 05:28:00,1.6553,1.6555,1.6551,1.6553,136300000.0
2005-02-16 05:29:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-02-16 05:30:00,1.6555,1.6555,1.6551,1.6554,136300000.0
2005-02-16 05:31:00,1.6553,1.6554,1.655,1.6553,136300000.0
2005-02-16 05:32:00,1.6551,1.6553,1.655,1.6551,136300000.0
2005-02-16 05:33:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-02-16 05:34:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-02-16 05:36:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-02-16 05:37:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-02-16 05:38:00,1.655,1.655,1.6547,1.655,136300000.0
2005-02-16 05:39:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-02-16 05:40:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-02-16 05:42:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-02-16 05:43:00,1.6551,1.6553,1.655,1.6551,136300000.0
2005-02-16 05:44:00,1.655,1.655,1.655,1.655,136300000.0
2005-02-16 05:45:00,1.6553,1.6559,1.655,1.6556,136300000.0
2005-02-16 05:46:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2005-02-16 05:47:00,1.6553,1.6556,1.6553,1.6555,136300000.0
2005-02-16 05:48:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2005-02-16 05:49:00,1.655,1.6556,1.655,1.6555,136300000.0
2005-02-16 05:50:00,1.6553,1.6556,1.6553,1.6553,136300000.0
2005-02-16 05:51:00,1.6554,1.6555,1.6551,1.6551,136300000.0
2005-02-16 05:52:00,1.6554,1.6555,1.6553,1.6555,136300000.0
2005-02-16 05:53:00,1.6554,1.6555,1.655,1.6551,136300000.0
2005-02-16 05:54:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-02-16 05:55:00,1.655,1.6555,1.655,1.6555,136300000.0
2005-02-16 05:56:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2005-02-16 05:57:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2005-02-16 05:58:00,1.6557,1.6557,1.655,1.6554,136300000.0
2005-02-16 05:59:00,1.6553,1.6553,1.6548,1.655,136300000.0
2005-02-16 06:00:00,1.6555,1.6555,1.655,1.655,136300000.0
2005-02-16 06:01:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-02-16 06:02:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-02-16 06:03:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-02-16 06:04:00,1.6554,1.6554,1.655,1.6551,136300000.0
2005-02-16 06:05:00,1.6554,1.6554,1.655,1.6554,136300000.0
2005-02-16 06:06:00,1.6553,1.6556,1.6551,1.6554,136300000.0
2005-02-16 06:07:00,1.6555,1.6563,1.6554,1.6558,136300000.0
2005-02-16 06:08:00,1.6557,1.656,1.6557,1.6559,136300000.0
2005-02-16 06:09:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-02-16 06:10:00,1.6558,1.656,1.6556,1.6559,136300000.0
2005-02-16 06:11:00,1.6558,1.6559,1.6556,1.6557,136300000.0
2005-02-16 06:12:00,1.6565,1.6565,1.6561,1.6562,136300000.0
2005-02-16 06:13:00,1.6563,1.6566,1.6561,1.6564,136300000.0
2005-02-16 06:14:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2005-02-16 06:15:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2005-02-16 06:16:00,1.6564,1.6567,1.6563,1.6565,136300000.0
2005-02-16 06:17:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2005-02-16 06:18:00,1.6566,1.6569,1.6563,1.6568,136300000.0
2005-02-16 06:19:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2005-02-16 06:20:00,1.6565,1.6568,1.6565,1.6566,136300000.0
2005-02-16 06:21:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2005-02-16 06:22:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2005-02-16 06:23:00,1.6569,1.6569,1.6565,1.6567,136300000.0
2005-02-16 06:24:00,1.6568,1.657,1.6567,1.6569,136300000.0
2005-02-16 06:25:00,1.657,1.657,1.6569,1.657,136300000.0
2005-02-16 06:26:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2005-02-16 06:27:00,1.657,1.6572,1.6569,1.6571,136300000.0
2005-02-16 06:28:00,1.6572,1.6574,1.6569,1.6571,136300000.0
2005-02-16 06:29:00,1.6572,1.6572,1.6569,1.6571,136300000.0
2005-02-16 06:30:00,1.6569,1.6572,1.6569,1.657,136300000.0
2005-02-16 06:31:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2005-02-16 06:32:00,1.6575,1.6581,1.6574,1.6581,136300000.0
2005-02-16 06:33:00,1.6576,1.6576,1.6572,1.6574,136300000.0
2005-02-16 06:34:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2005-02-16 06:35:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-02-16 06:36:00,1.6571,1.6581,1.6571,1.6579,136300000.0
2005-02-16 06:37:00,1.6582,1.6582,1.6575,1.6577,136300000.0
2005-02-16 06:38:00,1.6576,1.658,1.6576,1.6579,136300000.0
2005-02-16 06:39:00,1.6577,1.6581,1.6576,1.6579,136300000.0
2005-02-16 06:40:00,1.6578,1.6578,1.6572,1.6577,136300000.0
2005-02-16 06:41:00,1.6578,1.658,1.6577,1.6577,136300000.0
2005-02-16 06:42:00,1.658,1.6581,1.6578,1.6581,136300000.0
2005-02-16 06:43:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-02-16 06:44:00,1.658,1.6581,1.6579,1.6579,136300000.0
2005-02-16 06:45:00,1.6578,1.6582,1.6578,1.6581,136300000.0
2005-02-16 06:46:00,1.658,1.6582,1.6579,1.658,136300000.0
2005-02-16 06:47:00,1.6582,1.6585,1.6582,1.6585,136300000.0
2005-02-16 06:48:00,1.6583,1.6585,1.6582,1.6585,136300000.0
2005-02-16 06:49:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-02-16 06:50:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2005-02-16 06:51:00,1.6583,1.6587,1.6583,1.6587,136300000.0
2005-02-16 06:52:00,1.6588,1.659,1.6587,1.6588,136300000.0
2005-02-16 06:53:00,1.6587,1.6588,1.6583,1.6584,136300000.0
2005-02-16 06:54:00,1.6585,1.6587,1.6583,1.6586,136300000.0
2005-02-16 06:55:00,1.6589,1.6591,1.6587,1.6588,136300000.0
2005-02-16 06:56:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-02-16 06:57:00,1.6586,1.6592,1.6585,1.6592,136300000.0
2005-02-16 06:58:00,1.6589,1.659,1.6585,1.6586,136300000.0
2005-02-16 06:59:00,1.6585,1.6589,1.6584,1.6586,136300000.0
2005-02-16 07:00:00,1.6585,1.6588,1.6585,1.6585,136300000.0
2005-02-16 07:01:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2005-02-16 07:02:00,1.6582,1.6585,1.6582,1.6585,136300000.0
2005-02-16 07:03:00,1.6584,1.659,1.6584,1.659,136300000.0
2005-02-16 07:04:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2005-02-16 07:05:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2005-02-16 07:06:00,1.6582,1.6582,1.6578,1.6579,136300000.0
2005-02-16 07:07:00,1.658,1.6582,1.658,1.6581,136300000.0
2005-02-16 07:08:00,1.658,1.6584,1.658,1.6583,136300000.0
2005-02-16 07:09:00,1.6584,1.6587,1.6583,1.6586,136300000.0
2005-02-16 07:10:00,1.6587,1.6588,1.6583,1.6587,136300000.0
2005-02-16 07:11:00,1.6586,1.659,1.6586,1.659,136300000.0
2005-02-16 07:12:00,1.6589,1.659,1.6587,1.6587,136300000.0
2005-02-16 07:13:00,1.6588,1.659,1.6585,1.659,136300000.0
2005-02-16 07:14:00,1.6591,1.6595,1.6589,1.6589,136300000.0
2005-02-16 07:15:00,1.659,1.6592,1.6588,1.659,136300000.0
2005-02-16 07:16:00,1.6589,1.6591,1.6589,1.659,136300000.0
2005-02-16 07:17:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2005-02-16 07:18:00,1.659,1.659,1.6587,1.6589,136300000.0
2005-02-16 07:19:00,1.659,1.659,1.6587,1.6589,136300000.0
2005-02-16 07:20:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2005-02-16 07:21:00,1.6586,1.6588,1.6586,1.6587,136300000.0
2005-02-16 07:22:00,1.6588,1.6588,1.6582,1.6582,136300000.0
2005-02-16 07:23:00,1.6584,1.6588,1.6584,1.6586,136300000.0
2005-02-16 07:24:00,1.6587,1.6588,1.6584,1.6586,136300000.0
2005-02-16 07:25:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2005-02-16 07:26:00,1.6587,1.6591,1.6587,1.659,136300000.0
2005-02-16 07:27:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2005-02-16 07:28:00,1.6587,1.6591,1.6587,1.6591,136300000.0
2005-02-16 07:29:00,1.659,1.6592,1.6589,1.6592,136300000.0
2005-02-16 07:30:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-02-16 07:31:00,1.6591,1.6591,1.6586,1.6587,136300000.0
2005-02-16 07:32:00,1.6586,1.6588,1.6583,1.6586,136300000.0
2005-02-16 07:33:00,1.6585,1.6588,1.6583,1.6587,136300000.0
2005-02-16 07:34:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2005-02-16 07:35:00,1.6588,1.6588,1.6584,1.6584,136300000.0
2005-02-16 07:36:00,1.6583,1.6587,1.6581,1.6583,136300000.0
2005-02-16 07:37:00,1.6581,1.6583,1.6579,1.658,136300000.0
2005-02-16 07:38:00,1.6581,1.6586,1.6579,1.6584,136300000.0
2005-02-16 07:39:00,1.6583,1.6584,1.6581,1.6584,136300000.0
2005-02-16 07:40:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-02-16 07:41:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-02-16 07:42:00,1.6584,1.659,1.6584,1.6586,136300000.0
2005-02-16 07:43:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-02-16 07:44:00,1.6588,1.659,1.6585,1.6586,136300000.0
2005-02-16 07:45:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2005-02-16 07:46:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-02-16 07:47:00,1.6585,1.6588,1.6585,1.6585,136300000.0
2005-02-16 07:48:00,1.6588,1.6588,1.6583,1.6585,136300000.0
2005-02-16 07:49:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-02-16 07:50:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-02-16 07:51:00,1.6584,1.6586,1.6584,1.6585,136300000.0
2005-02-16 07:52:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2005-02-16 07:53:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2005-02-16 07:54:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2005-02-16 07:55:00,1.6589,1.6589,1.6585,1.6585,136300000.0
2005-02-16 07:56:00,1.6584,1.659,1.6584,1.659,136300000.0
2005-02-16 07:57:00,1.6587,1.6589,1.6586,1.6587,136300000.0
2005-02-16 07:58:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2005-02-16 07:59:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2005-02-16 08:00:00,1.6587,1.6589,1.6586,1.6587,136300000.0
2005-02-16 08:01:00,1.659,1.6593,1.659,1.6591,136300000.0
2005-02-16 08:02:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2005-02-16 08:03:00,1.6599,1.66,1.6597,1.6598,136300000.0
2005-02-16 08:04:00,1.6599,1.66,1.6597,1.6599,136300000.0
2005-02-16 08:05:00,1.6598,1.6605,1.6597,1.6603,136300000.0
2005-02-16 08:06:00,1.6602,1.6603,1.6598,1.66,136300000.0
2005-02-16 08:07:00,1.6602,1.6605,1.6601,1.6603,136300000.0
2005-02-16 08:08:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2005-02-16 08:09:00,1.6605,1.6607,1.66,1.66,136300000.0
2005-02-16 08:10:00,1.6602,1.6605,1.66,1.6603,136300000.0
2005-02-16 08:11:00,1.6604,1.6608,1.6601,1.6606,136300000.0
2005-02-16 08:12:00,1.6607,1.6609,1.6602,1.6607,136300000.0
2005-02-16 08:13:00,1.6611,1.6613,1.6607,1.6607,136300000.0
2005-02-16 08:14:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2005-02-16 08:15:00,1.6609,1.6612,1.6606,1.6607,136300000.0
2005-02-16 08:16:00,1.6608,1.6611,1.6608,1.6611,136300000.0
2005-02-16 08:17:00,1.661,1.6612,1.6609,1.6609,136300000.0
2005-02-16 08:18:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-02-16 08:19:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2005-02-16 08:20:00,1.6612,1.6616,1.6611,1.6613,136300000.0
2005-02-16 08:21:00,1.6614,1.6615,1.6611,1.6613,136300000.0
2005-02-16 08:22:00,1.6614,1.6616,1.6612,1.6614,136300000.0
2005-02-16 08:23:00,1.6612,1.662,1.6612,1.6618,136300000.0
2005-02-16 08:24:00,1.6617,1.6621,1.6617,1.662,136300000.0
2005-02-16 08:25:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2005-02-16 08:26:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-02-16 08:27:00,1.6617,1.6619,1.6615,1.6617,136300000.0
2005-02-16 08:28:00,1.6616,1.6618,1.6614,1.6617,136300000.0
2005-02-16 08:29:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2005-02-16 08:30:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2005-02-16 08:31:00,1.6614,1.6616,1.6611,1.6612,136300000.0
2005-02-16 08:32:00,1.6611,1.6613,1.6609,1.6611,136300000.0
2005-02-16 08:33:00,1.6612,1.6615,1.661,1.6615,136300000.0
2005-02-16 08:34:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2005-02-16 08:35:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-16 08:36:00,1.6611,1.6612,1.6609,1.6609,136300000.0
2005-02-16 08:37:00,1.6608,1.6609,1.6605,1.6605,136300000.0
2005-02-16 08:38:00,1.6602,1.6603,1.6597,1.6597,136300000.0
2005-02-16 08:39:00,1.6598,1.6599,1.6594,1.6596,136300000.0
2005-02-16 08:40:00,1.6597,1.6597,1.6591,1.6592,136300000.0
2005-02-16 08:41:00,1.6593,1.6594,1.6589,1.6589,136300000.0
2005-02-16 08:42:00,1.6587,1.6591,1.6587,1.659,136300000.0
2005-02-16 08:43:00,1.6591,1.6594,1.659,1.6592,136300000.0
2005-02-16 08:44:00,1.6594,1.6594,1.659,1.659,136300000.0
2005-02-16 08:45:00,1.6589,1.6591,1.6586,1.659,136300000.0
2005-02-16 08:46:00,1.6589,1.6593,1.6586,1.6593,136300000.0
2005-02-16 08:47:00,1.6594,1.6598,1.6593,1.6595,136300000.0
2005-02-16 08:48:00,1.6596,1.6598,1.6595,1.6597,136300000.0
2005-02-16 08:49:00,1.6596,1.6596,1.6592,1.6593,136300000.0
2005-02-16 08:50:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2005-02-16 08:51:00,1.6594,1.6594,1.6589,1.6592,136300000.0
2005-02-16 08:52:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2005-02-16 08:53:00,1.6593,1.6597,1.6588,1.6594,136300000.0
2005-02-16 08:54:00,1.6593,1.6598,1.6592,1.6595,136300000.0
2005-02-16 08:55:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2005-02-16 08:56:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2005-02-16 08:57:00,1.6598,1.6598,1.6595,1.6596,136300000.0
2005-02-16 08:58:00,1.6598,1.6602,1.6597,1.6599,136300000.0
2005-02-16 08:59:00,1.6598,1.6598,1.6593,1.6596,136300000.0
2005-02-16 09:00:00,1.6597,1.6602,1.6596,1.66,136300000.0
2005-02-16 09:01:00,1.6601,1.6603,1.66,1.6602,136300000.0
2005-02-16 09:02:00,1.66,1.6602,1.6599,1.6602,136300000.0
2005-02-16 09:03:00,1.6603,1.6609,1.6601,1.6604,136300000.0
2005-02-16 09:04:00,1.6603,1.6604,1.6599,1.6602,136300000.0
2005-02-16 09:05:00,1.6603,1.6603,1.6599,1.6601,136300000.0
2005-02-16 09:06:00,1.6602,1.6603,1.6597,1.6603,136300000.0
2005-02-16 09:07:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2005-02-16 09:08:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2005-02-16 09:09:00,1.6601,1.6606,1.6599,1.6603,136300000.0
2005-02-16 09:10:00,1.6604,1.6606,1.6599,1.6605,136300000.0
2005-02-16 09:11:00,1.6603,1.6605,1.6602,1.6603,136300000.0
2005-02-16 09:12:00,1.66,1.6603,1.66,1.6602,136300000.0
2005-02-16 09:13:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2005-02-16 09:14:00,1.6603,1.661,1.6603,1.6609,136300000.0
2005-02-16 09:15:00,1.6604,1.6609,1.6604,1.6606,136300000.0
2005-02-16 09:16:00,1.6607,1.6607,1.6604,1.6606,136300000.0
2005-02-16 09:17:00,1.6607,1.6609,1.6605,1.6609,136300000.0
2005-02-16 09:18:00,1.6607,1.6611,1.6606,1.6611,136300000.0
2005-02-16 09:19:00,1.6607,1.6617,1.6607,1.6617,136300000.0
2005-02-16 09:20:00,1.6616,1.6616,1.6611,1.6611,136300000.0
2005-02-16 09:21:00,1.6614,1.6616,1.6607,1.6611,136300000.0
2005-02-16 09:22:00,1.661,1.6617,1.661,1.6613,136300000.0
2005-02-16 09:23:00,1.6616,1.6617,1.6612,1.6615,136300000.0
2005-02-16 09:24:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2005-02-16 09:25:00,1.6616,1.6619,1.6612,1.6613,136300000.0
2005-02-16 09:26:00,1.6611,1.6614,1.6608,1.6614,136300000.0
2005-02-16 09:27:00,1.6612,1.6613,1.6609,1.6612,136300000.0
2005-02-16 09:28:00,1.6608,1.6616,1.6606,1.6614,136300000.0
2005-02-16 09:29:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2005-02-16 09:30:00,1.6614,1.6615,1.6611,1.6615,136300000.0
2005-02-16 09:31:00,1.6614,1.6616,1.6611,1.6613,136300000.0
2005-02-16 09:32:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2005-02-16 09:33:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2005-02-16 09:34:00,1.6615,1.6617,1.6612,1.6617,136300000.0
2005-02-16 09:35:00,1.662,1.662,1.6614,1.6616,136300000.0
2005-02-16 09:36:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2005-02-16 09:37:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2005-02-16 09:38:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-02-16 09:39:00,1.6612,1.6613,1.6609,1.6611,136300000.0
2005-02-16 09:40:00,1.661,1.661,1.6608,1.6608,136300000.0
2005-02-16 09:41:00,1.6609,1.6609,1.6604,1.6607,136300000.0
2005-02-16 09:42:00,1.6606,1.6608,1.6604,1.6605,136300000.0
2005-02-16 09:43:00,1.6608,1.6608,1.66,1.66,136300000.0
2005-02-16 09:44:00,1.6599,1.6607,1.6599,1.6603,136300000.0
2005-02-16 09:45:00,1.6602,1.6604,1.6599,1.66,136300000.0
2005-02-16 09:46:00,1.6601,1.6607,1.6601,1.6607,136300000.0
2005-02-16 09:47:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2005-02-16 09:48:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2005-02-16 09:49:00,1.6607,1.6611,1.6598,1.6598,136300000.0
2005-02-16 09:50:00,1.6602,1.6606,1.6597,1.6602,136300000.0
2005-02-16 09:51:00,1.6603,1.6607,1.6599,1.6603,136300000.0
2005-02-16 09:52:00,1.6604,1.6606,1.6602,1.6606,136300000.0
2005-02-16 09:53:00,1.6605,1.6608,1.6601,1.6604,136300000.0
2005-02-16 09:54:00,1.6605,1.6612,1.6605,1.6607,136300000.0
2005-02-16 09:55:00,1.6606,1.6608,1.6604,1.6607,136300000.0
2005-02-16 09:56:00,1.6608,1.6609,1.6605,1.6607,136300000.0
2005-02-16 09:57:00,1.6609,1.6612,1.6608,1.6609,136300000.0
2005-02-16 09:58:00,1.6609,1.6612,1.6606,1.6611,136300000.0
2005-02-16 09:59:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-02-16 10:00:00,1.661,1.6611,1.6607,1.6608,136300000.0
2005-02-16 10:01:00,1.6607,1.661,1.6606,1.6607,136300000.0
2005-02-16 10:02:00,1.6611,1.6611,1.6606,1.6607,136300000.0
2005-02-16 10:03:00,1.6608,1.6609,1.6604,1.6607,136300000.0
2005-02-16 10:05:00,1.6606,1.6612,1.6606,1.6608,136300000.0
2005-02-16 10:06:00,1.6607,1.661,1.6607,1.6607,136300000.0
2005-02-16 10:07:00,1.6608,1.661,1.6605,1.6607,136300000.0
2005-02-16 10:08:00,1.6609,1.661,1.6602,1.6603,136300000.0
2005-02-16 10:09:00,1.6597,1.6598,1.6586,1.6586,136300000.0
2005-02-16 10:10:00,1.6588,1.6594,1.6585,1.6594,136300000.0
2005-02-16 10:11:00,1.6593,1.6595,1.6591,1.6593,136300000.0
2005-02-16 10:12:00,1.6591,1.6595,1.659,1.6595,136300000.0
2005-02-16 10:13:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2005-02-16 10:14:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-02-16 10:15:00,1.6596,1.6599,1.6596,1.6596,136300000.0
2005-02-16 10:16:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-02-16 10:17:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2005-02-16 10:18:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2005-02-16 10:19:00,1.6597,1.6598,1.6591,1.6591,136300000.0
2005-02-16 10:20:00,1.6592,1.6596,1.6591,1.6591,136300000.0
2005-02-16 10:21:00,1.6592,1.6593,1.659,1.659,136300000.0
2005-02-16 10:22:00,1.6591,1.6595,1.6591,1.6593,136300000.0
2005-02-16 10:23:00,1.6592,1.6592,1.659,1.6592,136300000.0
2005-02-16 10:24:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2005-02-16 10:25:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2005-02-16 10:26:00,1.6594,1.6595,1.6593,1.6595,136300000.0
2005-02-16 10:27:00,1.6589,1.6591,1.6585,1.6591,136300000.0
2005-02-16 10:28:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-02-16 10:29:00,1.6593,1.6595,1.659,1.659,136300000.0
2005-02-16 10:30:00,1.6591,1.6597,1.659,1.6593,136300000.0
2005-02-16 10:31:00,1.6592,1.6597,1.6592,1.6597,136300000.0
2005-02-16 10:32:00,1.6596,1.6601,1.6596,1.6598,136300000.0
2005-02-16 10:33:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2005-02-16 10:34:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-02-16 10:35:00,1.6599,1.66,1.6595,1.6595,136300000.0
2005-02-16 10:36:00,1.6593,1.6595,1.6592,1.6593,136300000.0
2005-02-16 10:37:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2005-02-16 10:38:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-02-16 10:39:00,1.6591,1.6593,1.659,1.6593,136300000.0
2005-02-16 10:40:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-02-16 10:41:00,1.6595,1.6596,1.6593,1.6593,136300000.0
2005-02-16 10:42:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2005-02-16 10:43:00,1.6594,1.6597,1.6592,1.6596,136300000.0
2005-02-16 10:44:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-02-16 10:45:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-02-16 10:46:00,1.6598,1.6602,1.6598,1.66,136300000.0
2005-02-16 10:47:00,1.6598,1.6601,1.6598,1.66,136300000.0
2005-02-16 10:48:00,1.6599,1.6604,1.6599,1.6602,136300000.0
2005-02-16 10:49:00,1.6601,1.6605,1.6601,1.6602,136300000.0
2005-02-16 10:50:00,1.6601,1.6602,1.66,1.6601,136300000.0
2005-02-16 10:51:00,1.6602,1.6605,1.6602,1.6602,136300000.0
2005-02-16 10:52:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2005-02-16 10:53:00,1.6605,1.6606,1.6602,1.6606,136300000.0
2005-02-16 10:54:00,1.6607,1.6607,1.6603,1.6605,136300000.0
2005-02-16 10:55:00,1.6604,1.6609,1.6603,1.6606,136300000.0
2005-02-16 10:56:00,1.6607,1.6609,1.6606,1.6606,136300000.0
2005-02-16 10:57:00,1.6605,1.6611,1.6605,1.6611,136300000.0
2005-02-16 10:58:00,1.661,1.6619,1.661,1.6611,136300000.0
2005-02-16 10:59:00,1.6612,1.6622,1.6611,1.6622,136300000.0
2005-02-16 11:00:00,1.6624,1.663,1.662,1.662,136300000.0
2005-02-16 11:01:00,1.6624,1.6629,1.662,1.6629,136300000.0
2005-02-16 11:02:00,1.6627,1.665,1.6625,1.6642,136300000.0
2005-02-16 11:03:00,1.664,1.664,1.6629,1.6631,136300000.0
2005-02-16 11:04:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2005-02-16 11:05:00,1.6624,1.6625,1.662,1.662,136300000.0
2005-02-16 11:06:00,1.6621,1.6625,1.6619,1.6625,136300000.0
2005-02-16 11:07:00,1.6626,1.663,1.6626,1.6627,136300000.0
2005-02-16 11:08:00,1.6628,1.6636,1.6628,1.6632,136300000.0
2005-02-16 11:09:00,1.6633,1.6634,1.663,1.6633,136300000.0
2005-02-16 11:10:00,1.6635,1.6636,1.6631,1.6631,136300000.0
2005-02-16 11:11:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-16 11:12:00,1.6632,1.6635,1.6629,1.6633,136300000.0
2005-02-16 11:13:00,1.6632,1.6645,1.6632,1.6643,136300000.0
2005-02-16 11:14:00,1.6642,1.6655,1.6642,1.6651,136300000.0
2005-02-16 11:15:00,1.6652,1.6662,1.6645,1.6646,136300000.0
2005-02-16 11:16:00,1.6648,1.6653,1.6648,1.6652,136300000.0
2005-02-16 11:17:00,1.6651,1.6652,1.6648,1.6648,136300000.0
2005-02-16 11:18:00,1.6644,1.6644,1.6635,1.6638,136300000.0
2005-02-16 11:19:00,1.6635,1.664,1.6635,1.664,136300000.0
2005-02-16 11:20:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2005-02-16 11:21:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2005-02-16 11:22:00,1.664,1.6642,1.6638,1.6641,136300000.0
2005-02-16 11:23:00,1.664,1.6641,1.664,1.664,136300000.0
2005-02-16 11:24:00,1.6641,1.6642,1.6638,1.664,136300000.0
2005-02-16 11:25:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2005-02-16 11:26:00,1.6639,1.6643,1.6638,1.6642,136300000.0
2005-02-16 11:27:00,1.6643,1.6643,1.6639,1.6642,136300000.0
2005-02-16 11:28:00,1.6643,1.6643,1.664,1.664,136300000.0
2005-02-16 11:29:00,1.6642,1.6646,1.664,1.6642,136300000.0
2005-02-16 11:30:00,1.6641,1.6642,1.6635,1.6635,136300000.0
2005-02-16 11:31:00,1.6634,1.6642,1.6634,1.664,136300000.0
2005-02-16 11:32:00,1.6638,1.6638,1.6634,1.6635,136300000.0
2005-02-16 11:33:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2005-02-16 11:34:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2005-02-16 11:35:00,1.6639,1.6642,1.6637,1.664,136300000.0
2005-02-16 11:36:00,1.6639,1.6642,1.6639,1.664,136300000.0
2005-02-16 11:37:00,1.6639,1.664,1.6637,1.664,136300000.0
2005-02-16 11:38:00,1.6638,1.6638,1.6633,1.6637,136300000.0
2005-02-16 11:39:00,1.6638,1.664,1.6637,1.6639,136300000.0
2005-02-16 11:40:00,1.6638,1.6641,1.6634,1.6641,136300000.0
2005-02-16 11:41:00,1.6642,1.6643,1.664,1.6641,136300000.0
2005-02-16 11:42:00,1.664,1.6641,1.6637,1.6638,136300000.0
2005-02-16 11:43:00,1.6639,1.6643,1.6638,1.6643,136300000.0
2005-02-16 11:44:00,1.6642,1.6643,1.664,1.6642,136300000.0
2005-02-16 11:45:00,1.6641,1.6642,1.664,1.6641,136300000.0
2005-02-16 11:46:00,1.6642,1.6643,1.664,1.664,136300000.0
2005-02-16 11:47:00,1.6641,1.6649,1.6641,1.6646,136300000.0
2005-02-16 11:48:00,1.6647,1.665,1.6644,1.6644,136300000.0
2005-02-16 11:49:00,1.6643,1.6643,1.6635,1.6636,136300000.0
2005-02-16 11:50:00,1.6638,1.6638,1.6632,1.6638,136300000.0
2005-02-16 11:51:00,1.664,1.664,1.6636,1.6639,136300000.0
2005-02-16 11:52:00,1.664,1.664,1.6634,1.6635,136300000.0
2005-02-16 11:53:00,1.6634,1.664,1.6633,1.664,136300000.0
2005-02-16 11:54:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2005-02-16 11:55:00,1.6634,1.6637,1.6633,1.6634,136300000.0
2005-02-16 11:56:00,1.6636,1.6636,1.6631,1.6636,136300000.0
2005-02-16 11:57:00,1.6633,1.6634,1.663,1.6632,136300000.0
2005-02-16 11:58:00,1.6631,1.6632,1.6628,1.6631,136300000.0
2005-02-16 11:59:00,1.6632,1.6636,1.6631,1.6636,136300000.0
2005-02-16 12:00:00,1.6635,1.6637,1.663,1.6634,136300000.0
2005-02-16 12:01:00,1.6636,1.6641,1.6635,1.6641,136300000.0
2005-02-16 12:02:00,1.6637,1.6639,1.6632,1.6637,136300000.0
2005-02-16 12:03:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2005-02-16 12:04:00,1.6636,1.6638,1.6634,1.6638,136300000.0
2005-02-16 12:05:00,1.6639,1.664,1.6631,1.6638,136300000.0
2005-02-16 12:06:00,1.6635,1.6635,1.6629,1.6635,136300000.0
2005-02-16 12:07:00,1.6636,1.6638,1.6633,1.6637,136300000.0
2005-02-16 12:08:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2005-02-16 12:09:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2005-02-16 12:10:00,1.6637,1.6639,1.6636,1.6639,136300000.0
2005-02-16 12:11:00,1.6641,1.6643,1.664,1.664,136300000.0
2005-02-16 12:12:00,1.6639,1.6639,1.6636,1.6638,136300000.0
2005-02-16 12:13:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-02-16 12:14:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-02-16 12:15:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2005-02-16 12:16:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-02-16 12:17:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2005-02-16 12:18:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2005-02-16 12:19:00,1.6637,1.664,1.6637,1.6638,136300000.0
2005-02-16 12:20:00,1.6639,1.664,1.6637,1.6637,136300000.0
2005-02-16 12:21:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2005-02-16 12:22:00,1.664,1.6643,1.6638,1.6638,136300000.0
2005-02-16 12:23:00,1.6639,1.6639,1.6636,1.6639,136300000.0
2005-02-16 12:24:00,1.6641,1.6641,1.6637,1.6638,136300000.0
2005-02-16 12:25:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2005-02-16 12:26:00,1.664,1.664,1.6637,1.6638,136300000.0
2005-02-16 12:27:00,1.6643,1.6643,1.6637,1.6642,136300000.0
2005-02-16 12:28:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2005-02-16 12:29:00,1.6638,1.6642,1.6638,1.664,136300000.0
2005-02-16 12:30:00,1.6641,1.6641,1.6639,1.664,136300000.0
2005-02-16 12:31:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2005-02-16 12:32:00,1.664,1.664,1.6638,1.6639,136300000.0
2005-02-16 12:33:00,1.6638,1.664,1.6637,1.6638,136300000.0
2005-02-16 12:34:00,1.6637,1.6638,1.6634,1.6635,136300000.0
2005-02-16 12:35:00,1.6636,1.6639,1.6634,1.6639,136300000.0
2005-02-16 12:36:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2005-02-16 12:37:00,1.6634,1.664,1.6632,1.6638,136300000.0
2005-02-16 12:38:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2005-02-16 12:39:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-02-16 12:40:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-02-16 12:41:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-02-16 12:42:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2005-02-16 12:43:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-02-16 12:44:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2005-02-16 12:45:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-02-16 12:46:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2005-02-16 12:47:00,1.6637,1.664,1.6637,1.6637,136300000.0
2005-02-16 12:48:00,1.6638,1.6643,1.6638,1.664,136300000.0
2005-02-16 12:49:00,1.6641,1.6643,1.664,1.6641,136300000.0
2005-02-16 12:50:00,1.664,1.6641,1.6639,1.6639,136300000.0
2005-02-16 12:51:00,1.664,1.6642,1.6638,1.6638,136300000.0
2005-02-16 12:52:00,1.6637,1.6639,1.6635,1.6635,136300000.0
2005-02-16 12:53:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2005-02-16 12:54:00,1.6638,1.6638,1.6632,1.6635,136300000.0
2005-02-16 12:55:00,1.6634,1.6634,1.6629,1.6633,136300000.0
2005-02-16 12:56:00,1.6632,1.6634,1.6631,1.6634,136300000.0
2005-02-16 12:57:00,1.6632,1.6632,1.6628,1.6632,136300000.0
2005-02-16 12:58:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2005-02-16 12:59:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2005-02-16 13:00:00,1.6628,1.6632,1.6626,1.6629,136300000.0
2005-02-16 13:01:00,1.6628,1.6629,1.6624,1.6626,136300000.0
2005-02-16 13:02:00,1.6627,1.663,1.6627,1.6629,136300000.0
2005-02-16 13:03:00,1.663,1.6631,1.6628,1.6628,136300000.0
2005-02-16 13:04:00,1.6629,1.663,1.6628,1.663,136300000.0
2005-02-16 13:05:00,1.6631,1.6631,1.6626,1.6627,136300000.0
2005-02-16 13:06:00,1.6629,1.6633,1.6627,1.6629,136300000.0
2005-02-16 13:07:00,1.663,1.663,1.6629,1.6629,136300000.0
2005-02-16 13:08:00,1.6628,1.6628,1.6624,1.6625,136300000.0
2005-02-16 13:09:00,1.6626,1.6629,1.6624,1.6628,136300000.0
2005-02-16 13:10:00,1.6629,1.663,1.6623,1.6623,136300000.0
2005-02-16 13:11:00,1.6624,1.663,1.6623,1.6626,136300000.0
2005-02-16 13:12:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2005-02-16 13:13:00,1.6626,1.6631,1.6626,1.6629,136300000.0
2005-02-16 13:14:00,1.663,1.6633,1.6629,1.6633,136300000.0
2005-02-16 13:15:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2005-02-16 13:16:00,1.663,1.6634,1.663,1.6631,136300000.0
2005-02-16 13:17:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2005-02-16 13:18:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2005-02-16 13:19:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-02-16 13:20:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2005-02-16 13:21:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-02-16 13:22:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2005-02-16 13:23:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2005-02-16 13:24:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2005-02-16 13:25:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2005-02-16 13:26:00,1.663,1.663,1.6628,1.663,136300000.0
2005-02-16 13:27:00,1.6628,1.663,1.6626,1.6627,136300000.0
2005-02-16 13:28:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2005-02-16 13:29:00,1.6629,1.6631,1.6626,1.6627,136300000.0
2005-02-16 13:30:00,1.6625,1.6628,1.6624,1.6628,136300000.0
2005-02-16 13:31:00,1.6627,1.663,1.6626,1.663,136300000.0
2005-02-16 13:32:00,1.6629,1.663,1.6628,1.6629,136300000.0
2005-02-16 13:33:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2005-02-16 13:34:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2005-02-16 13:35:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2005-02-16 13:36:00,1.6628,1.663,1.6627,1.6628,136300000.0
2005-02-16 13:37:00,1.6627,1.663,1.6624,1.6625,136300000.0
2005-02-16 13:38:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2005-02-16 13:39:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-02-16 13:40:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2005-02-16 13:41:00,1.6627,1.6628,1.662,1.662,136300000.0
2005-02-16 13:42:00,1.6621,1.6625,1.6619,1.6625,136300000.0
2005-02-16 13:43:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2005-02-16 13:44:00,1.6618,1.6622,1.6615,1.662,136300000.0
2005-02-16 13:45:00,1.6619,1.6625,1.6619,1.6625,136300000.0
2005-02-16 13:46:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2005-02-16 13:47:00,1.6622,1.6623,1.6619,1.6622,136300000.0
2005-02-16 13:48:00,1.6623,1.6627,1.6622,1.6627,136300000.0
2005-02-16 13:49:00,1.6628,1.6629,1.6623,1.6626,136300000.0
2005-02-16 13:50:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2005-02-16 13:52:00,1.6628,1.6628,1.6624,1.6624,136300000.0
2005-02-16 13:53:00,1.6623,1.6629,1.6623,1.6629,136300000.0
2005-02-16 13:54:00,1.6628,1.663,1.6628,1.6629,136300000.0
2005-02-16 13:55:00,1.663,1.6631,1.6629,1.6631,136300000.0
2005-02-16 13:56:00,1.6632,1.6634,1.663,1.6632,136300000.0
2005-02-16 13:57:00,1.6631,1.6633,1.6628,1.6633,136300000.0
2005-02-16 13:58:00,1.6632,1.6632,1.6625,1.6631,136300000.0
2005-02-16 13:59:00,1.6632,1.6636,1.6632,1.6634,136300000.0
2005-02-16 14:00:00,1.6633,1.6634,1.6631,1.6634,136300000.0
2005-02-16 14:01:00,1.6633,1.6637,1.6627,1.6627,136300000.0
2005-02-16 14:02:00,1.663,1.6632,1.6626,1.663,136300000.0
2005-02-16 14:03:00,1.6629,1.6629,1.6623,1.6623,136300000.0
2005-02-16 14:04:00,1.6622,1.6622,1.6619,1.662,136300000.0
2005-02-16 14:05:00,1.6624,1.6625,1.662,1.6621,136300000.0
2005-02-16 14:06:00,1.662,1.6628,1.662,1.6621,136300000.0
2005-02-16 14:07:00,1.662,1.6627,1.662,1.6624,136300000.0
2005-02-16 14:08:00,1.6623,1.6629,1.6623,1.6624,136300000.0
2005-02-16 14:09:00,1.6625,1.6627,1.6623,1.6627,136300000.0
2005-02-16 14:10:00,1.6626,1.6626,1.6621,1.6621,136300000.0
2005-02-16 14:11:00,1.662,1.663,1.662,1.6629,136300000.0
2005-02-16 14:12:00,1.6626,1.663,1.6622,1.6624,136300000.0
2005-02-16 14:13:00,1.6625,1.6628,1.6621,1.6626,136300000.0
2005-02-16 14:14:00,1.6624,1.6624,1.6619,1.6619,136300000.0
2005-02-16 14:15:00,1.6617,1.6623,1.6617,1.6622,136300000.0
2005-02-16 14:16:00,1.6621,1.6628,1.6621,1.6622,136300000.0
2005-02-16 14:17:00,1.6626,1.6627,1.6621,1.6625,136300000.0
2005-02-16 14:18:00,1.6623,1.6626,1.6621,1.6625,136300000.0
2005-02-16 14:19:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2005-02-16 14:20:00,1.6626,1.6626,1.6619,1.6624,136300000.0
2005-02-16 14:21:00,1.6622,1.6625,1.6619,1.6623,136300000.0
2005-02-16 14:22:00,1.6622,1.6624,1.662,1.662,136300000.0
2005-02-16 14:23:00,1.6622,1.6623,1.6619,1.6619,136300000.0
2005-02-16 14:24:00,1.6621,1.6623,1.6619,1.662,136300000.0
2005-02-16 14:25:00,1.6621,1.6624,1.662,1.6623,136300000.0
2005-02-16 14:26:00,1.6624,1.663,1.6623,1.6629,136300000.0
2005-02-16 14:27:00,1.6629,1.6633,1.6624,1.6625,136300000.0
2005-02-16 14:28:00,1.6622,1.6631,1.6622,1.6631,136300000.0
2005-02-16 14:29:00,1.663,1.6632,1.6625,1.6631,136300000.0
2005-02-16 14:30:00,1.6628,1.6631,1.6624,1.6629,136300000.0
2005-02-16 14:31:00,1.663,1.663,1.6622,1.6625,136300000.0
2005-02-16 14:32:00,1.6626,1.6626,1.6617,1.6619,136300000.0
2005-02-16 14:33:00,1.6618,1.6625,1.6618,1.6624,136300000.0
2005-02-16 14:34:00,1.6625,1.6625,1.6619,1.6624,136300000.0
2005-02-16 14:35:00,1.6623,1.6625,1.6615,1.6623,136300000.0
2005-02-16 14:36:00,1.6624,1.6625,1.662,1.6623,136300000.0
2005-02-16 14:37:00,1.6622,1.6625,1.6615,1.6619,136300000.0
2005-02-16 14:38:00,1.6617,1.6623,1.6613,1.6619,136300000.0
2005-02-16 14:39:00,1.6618,1.6627,1.6616,1.6625,136300000.0
2005-02-16 14:40:00,1.6624,1.6626,1.662,1.6626,136300000.0
2005-02-16 14:41:00,1.6625,1.6628,1.6623,1.6625,136300000.0
2005-02-16 14:42:00,1.6626,1.6626,1.6619,1.6621,136300000.0
2005-02-16 14:43:00,1.6622,1.6629,1.662,1.6629,136300000.0
2005-02-16 14:44:00,1.663,1.663,1.662,1.6622,136300000.0
2005-02-16 14:45:00,1.6624,1.6627,1.662,1.6623,136300000.0
2005-02-16 14:46:00,1.6627,1.6632,1.662,1.6631,136300000.0
2005-02-16 14:47:00,1.663,1.663,1.662,1.662,136300000.0
2005-02-16 14:48:00,1.6619,1.6623,1.6617,1.662,136300000.0
2005-02-16 14:49:00,1.6617,1.6619,1.6614,1.6615,136300000.0
2005-02-16 14:50:00,1.6614,1.662,1.6614,1.6616,136300000.0
2005-02-16 14:51:00,1.6615,1.662,1.6613,1.6618,136300000.0
2005-02-16 14:52:00,1.6617,1.6624,1.6617,1.6624,136300000.0
2005-02-16 14:53:00,1.6625,1.6626,1.6621,1.6621,136300000.0
2005-02-16 14:54:00,1.6623,1.6634,1.6619,1.6622,136300000.0
2005-02-16 14:55:00,1.6621,1.6629,1.6621,1.6625,136300000.0
2005-02-16 14:56:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2005-02-16 14:57:00,1.6625,1.6625,1.6616,1.6619,136300000.0
2005-02-16 14:58:00,1.662,1.6628,1.6619,1.6621,136300000.0
2005-02-16 14:59:00,1.662,1.6622,1.6614,1.6622,136300000.0
2005-02-16 15:00:00,1.6617,1.6623,1.6616,1.6622,136300000.0
2005-02-16 15:01:00,1.6623,1.6628,1.6622,1.6623,136300000.0
2005-02-16 15:02:00,1.6622,1.6625,1.662,1.6621,136300000.0
2005-02-16 15:03:00,1.662,1.6625,1.6618,1.6621,136300000.0
2005-02-16 15:04:00,1.6622,1.6624,1.6621,1.6623,136300000.0
2005-02-16 15:05:00,1.6622,1.6624,1.6612,1.6615,136300000.0
2005-02-16 15:06:00,1.6625,1.6627,1.6612,1.6619,136300000.0
2005-02-16 15:07:00,1.6617,1.6622,1.6609,1.6616,136300000.0
2005-02-16 15:08:00,1.6615,1.6617,1.6612,1.6612,136300000.0
2005-02-16 15:09:00,1.6613,1.6617,1.6612,1.6615,136300000.0
2005-02-16 15:10:00,1.6616,1.6616,1.661,1.6611,136300000.0
2005-02-16 15:11:00,1.6612,1.6618,1.6611,1.6613,136300000.0
2005-02-16 15:12:00,1.6612,1.6613,1.6608,1.6613,136300000.0
2005-02-16 15:13:00,1.6612,1.6616,1.661,1.6614,136300000.0
2005-02-16 15:14:00,1.6613,1.6616,1.6608,1.6608,136300000.0
2005-02-16 15:15:00,1.661,1.6618,1.6606,1.6618,136300000.0
2005-02-16 15:16:00,1.6617,1.6622,1.6613,1.6616,136300000.0
2005-02-16 15:17:00,1.6618,1.6622,1.6616,1.6617,136300000.0
2005-02-16 15:18:00,1.6613,1.6622,1.6611,1.6619,136300000.0
2005-02-16 15:19:00,1.6618,1.6622,1.6615,1.6619,136300000.0
2005-02-16 15:20:00,1.6617,1.6624,1.6615,1.6624,136300000.0
2005-02-16 15:21:00,1.6626,1.6626,1.6618,1.6619,136300000.0
2005-02-16 15:22:00,1.6621,1.6622,1.6618,1.6619,136300000.0
2005-02-16 15:23:00,1.662,1.6624,1.6617,1.6618,136300000.0
2005-02-16 15:24:00,1.662,1.662,1.6613,1.6613,136300000.0
2005-02-16 15:25:00,1.6615,1.6615,1.6606,1.6608,136300000.0
2005-02-16 15:26:00,1.6609,1.6611,1.6605,1.6605,136300000.0
2005-02-16 15:27:00,1.6607,1.6608,1.6605,1.6608,136300000.0
2005-02-16 15:28:00,1.6607,1.6608,1.6606,1.6608,136300000.0
2005-02-16 15:29:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2005-02-16 15:30:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-02-16 15:31:00,1.6608,1.6608,1.6598,1.6602,136300000.0
2005-02-16 15:32:00,1.66,1.6606,1.6598,1.6601,136300000.0
2005-02-16 15:33:00,1.6602,1.6602,1.6598,1.6598,136300000.0
2005-02-16 15:34:00,1.6599,1.6602,1.6599,1.66,136300000.0
2005-02-16 15:35:00,1.6601,1.6603,1.6599,1.6601,136300000.0
2005-02-16 15:36:00,1.6602,1.6604,1.6601,1.6602,136300000.0
2005-02-16 15:37:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2005-02-16 15:38:00,1.6601,1.6606,1.6599,1.6605,136300000.0
2005-02-16 15:39:00,1.6603,1.6604,1.66,1.6604,136300000.0
2005-02-16 15:40:00,1.6606,1.6606,1.66,1.66,136300000.0
2005-02-16 15:41:00,1.6599,1.6601,1.6597,1.6598,136300000.0
2005-02-16 15:42:00,1.6597,1.6602,1.6597,1.6602,136300000.0
2005-02-16 15:43:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2005-02-16 15:44:00,1.6601,1.6607,1.66,1.6604,136300000.0
2005-02-16 15:45:00,1.6605,1.6609,1.6603,1.6605,136300000.0
2005-02-16 15:46:00,1.6604,1.6604,1.66,1.66,136300000.0
2005-02-16 15:47:00,1.6601,1.6603,1.6597,1.6603,136300000.0
2005-02-16 15:48:00,1.6602,1.6606,1.6601,1.6602,136300000.0
2005-02-16 15:49:00,1.6603,1.6607,1.6602,1.6606,136300000.0
2005-02-16 15:50:00,1.6605,1.6607,1.6603,1.6603,136300000.0
2005-02-16 15:51:00,1.6602,1.6604,1.6598,1.66,136300000.0
2005-02-16 15:52:00,1.6601,1.6606,1.6596,1.6604,136300000.0
2005-02-16 15:53:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2005-02-16 15:54:00,1.6604,1.6605,1.66,1.66,136300000.0
2005-02-16 15:55:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2005-02-16 15:56:00,1.66,1.6603,1.66,1.6602,136300000.0
2005-02-16 15:57:00,1.6602,1.6608,1.6601,1.6607,136300000.0
2005-02-16 15:58:00,1.6608,1.6609,1.6604,1.6606,136300000.0
2005-02-16 15:59:00,1.6607,1.6608,1.6601,1.6604,136300000.0
2005-02-16 16:00:00,1.6606,1.6609,1.6596,1.6606,136300000.0
2005-02-16 16:01:00,1.6607,1.6607,1.6589,1.6598,136300000.0
2005-02-16 16:02:00,1.6597,1.6611,1.6597,1.6603,136300000.0
2005-02-16 16:03:00,1.6602,1.6611,1.6597,1.6599,136300000.0
2005-02-16 16:04:00,1.66,1.661,1.6594,1.6604,136300000.0
2005-02-16 16:05:00,1.6609,1.6614,1.6603,1.6607,136300000.0
2005-02-16 16:06:00,1.6609,1.6617,1.6602,1.6606,136300000.0
2005-02-16 16:07:00,1.6605,1.6617,1.6602,1.6612,136300000.0
2005-02-16 16:08:00,1.6613,1.6613,1.6603,1.6608,136300000.0
2005-02-16 16:09:00,1.6609,1.661,1.6601,1.6601,136300000.0
2005-02-16 16:10:00,1.6604,1.6608,1.66,1.6604,136300000.0
2005-02-16 16:11:00,1.6603,1.6607,1.6599,1.6602,136300000.0
2005-02-16 16:12:00,1.6606,1.6608,1.6597,1.6607,136300000.0
2005-02-16 16:13:00,1.6606,1.661,1.6605,1.6607,136300000.0
2005-02-16 16:14:00,1.6612,1.6616,1.6609,1.6609,136300000.0
2005-02-16 16:15:00,1.661,1.6616,1.6608,1.6616,136300000.0
2005-02-16 16:16:00,1.6615,1.6617,1.6611,1.6611,136300000.0
2005-02-16 16:17:00,1.6609,1.6622,1.6607,1.662,136300000.0
2005-02-16 16:18:00,1.6618,1.6624,1.6616,1.6618,136300000.0
2005-02-16 16:19:00,1.6619,1.6625,1.6616,1.6624,136300000.0
2005-02-16 16:20:00,1.6622,1.6628,1.662,1.6624,136300000.0
2005-02-16 16:21:00,1.6623,1.6656,1.6616,1.6635,136300000.0
2005-02-16 16:22:00,1.6633,1.6638,1.6629,1.6633,136300000.0
2005-02-16 16:23:00,1.6632,1.6642,1.6631,1.6634,136300000.0
2005-02-16 16:24:00,1.6632,1.6646,1.6626,1.6637,136300000.0
2005-02-16 16:25:00,1.6636,1.6639,1.6626,1.6629,136300000.0
2005-02-16 16:26:00,1.663,1.6634,1.6617,1.6617,136300000.0
2005-02-16 16:27:00,1.6621,1.6628,1.6616,1.6623,136300000.0
2005-02-16 16:28:00,1.6622,1.6628,1.6621,1.6621,136300000.0
2005-02-16 16:29:00,1.6618,1.662,1.6608,1.6617,136300000.0
2005-02-16 16:30:00,1.6618,1.6619,1.6608,1.6619,136300000.0
2005-02-16 16:31:00,1.6617,1.6621,1.661,1.6616,136300000.0
2005-02-16 16:32:00,1.6614,1.6624,1.6613,1.6619,136300000.0
2005-02-16 16:33:00,1.6617,1.6629,1.6615,1.662,136300000.0
2005-02-16 16:34:00,1.6621,1.6631,1.6619,1.6631,136300000.0
2005-02-16 16:35:00,1.664,1.6645,1.6632,1.664,136300000.0
2005-02-16 16:36:00,1.6642,1.6642,1.663,1.6636,136300000.0
2005-02-16 16:37:00,1.6634,1.6635,1.6623,1.6629,136300000.0
2005-02-16 16:38:00,1.6633,1.6641,1.6628,1.6636,136300000.0
2005-02-16 16:39:00,1.6637,1.6641,1.663,1.663,136300000.0
2005-02-16 16:40:00,1.6633,1.6635,1.6628,1.6631,136300000.0
2005-02-16 16:41:00,1.663,1.6631,1.6621,1.6621,136300000.0
2005-02-16 16:42:00,1.662,1.6629,1.662,1.6624,136300000.0
2005-02-16 16:43:00,1.6625,1.6629,1.6621,1.6623,136300000.0
2005-02-16 16:44:00,1.6622,1.6628,1.6622,1.6625,136300000.0
2005-02-16 16:45:00,1.6624,1.6627,1.6617,1.6625,136300000.0
2005-02-16 16:46:00,1.6626,1.6626,1.6618,1.6623,136300000.0
2005-02-16 16:47:00,1.662,1.662,1.6612,1.6615,136300000.0
2005-02-16 16:48:00,1.6614,1.6616,1.6609,1.6611,136300000.0
2005-02-16 16:49:00,1.6613,1.6617,1.6609,1.6612,136300000.0
2005-02-16 16:50:00,1.661,1.6611,1.6607,1.6609,136300000.0
2005-02-16 16:51:00,1.6612,1.6612,1.6607,1.6609,136300000.0
2005-02-16 16:52:00,1.6612,1.6612,1.6607,1.6609,136300000.0
2005-02-16 16:53:00,1.661,1.6612,1.6607,1.6612,136300000.0
2005-02-16 16:54:00,1.6613,1.6617,1.6612,1.6612,136300000.0
2005-02-16 16:55:00,1.661,1.6614,1.6609,1.6613,136300000.0
2005-02-16 16:56:00,1.6612,1.6614,1.6607,1.6608,136300000.0
2005-02-16 16:57:00,1.6609,1.6611,1.6602,1.6607,136300000.0
2005-02-16 16:58:00,1.6605,1.6612,1.6605,1.6611,136300000.0
2005-02-16 16:59:00,1.661,1.661,1.6605,1.6607,136300000.0
2005-02-16 17:00:00,1.6606,1.6614,1.6603,1.661,136300000.0
2005-02-16 17:01:00,1.6609,1.6613,1.6607,1.6607,136300000.0
2005-02-16 17:02:00,1.6608,1.6613,1.6605,1.6612,136300000.0
2005-02-16 17:03:00,1.6613,1.6613,1.6605,1.6606,136300000.0
2005-02-16 17:04:00,1.6604,1.6605,1.6601,1.6602,136300000.0
2005-02-16 17:05:00,1.6604,1.6605,1.6595,1.6599,136300000.0
2005-02-16 17:06:00,1.66,1.6603,1.6598,1.6602,136300000.0
2005-02-16 17:07:00,1.6602,1.6602,1.6596,1.6599,136300000.0
2005-02-16 17:08:00,1.6601,1.6605,1.6598,1.6605,136300000.0
2005-02-16 17:09:00,1.6604,1.6606,1.66,1.66,136300000.0
2005-02-16 17:10:00,1.6603,1.661,1.6602,1.6605,136300000.0
2005-02-16 17:11:00,1.6607,1.6608,1.6602,1.6603,136300000.0
2005-02-16 17:12:00,1.6604,1.6605,1.6597,1.6605,136300000.0
2005-02-16 17:13:00,1.6604,1.6604,1.6599,1.6602,136300000.0
2005-02-16 17:14:00,1.6601,1.6606,1.6599,1.6605,136300000.0
2005-02-16 17:15:00,1.6606,1.6609,1.6598,1.6609,136300000.0
2005-02-16 17:16:00,1.6608,1.6608,1.6598,1.6598,136300000.0
2005-02-16 17:17:00,1.6599,1.6602,1.6598,1.6599,136300000.0
2005-02-16 17:18:00,1.66,1.6604,1.6596,1.6596,136300000.0
2005-02-16 17:19:00,1.6601,1.6603,1.6597,1.6602,136300000.0
2005-02-16 17:20:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2005-02-16 17:21:00,1.6603,1.6608,1.6602,1.6606,136300000.0
2005-02-16 17:22:00,1.6605,1.6608,1.6604,1.6605,136300000.0
2005-02-16 17:23:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2005-02-16 17:24:00,1.6601,1.6605,1.6601,1.6602,136300000.0
2005-02-16 17:25:00,1.66,1.6606,1.66,1.6601,136300000.0
2005-02-16 17:26:00,1.6599,1.6605,1.6597,1.6604,136300000.0
2005-02-16 17:27:00,1.6605,1.6605,1.6599,1.6599,136300000.0
2005-02-16 17:28:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-02-16 17:29:00,1.6599,1.6601,1.6598,1.66,136300000.0
2005-02-16 17:30:00,1.6599,1.6599,1.6592,1.6594,136300000.0
2005-02-16 17:31:00,1.6595,1.6598,1.6594,1.6597,136300000.0
2005-02-16 17:32:00,1.6598,1.6602,1.6597,1.6598,136300000.0
2005-02-16 17:33:00,1.6599,1.6604,1.6598,1.6602,136300000.0
2005-02-16 17:34:00,1.6601,1.6602,1.6597,1.6601,136300000.0
2005-02-16 17:35:00,1.6599,1.6603,1.6599,1.6602,136300000.0
2005-02-16 17:36:00,1.6604,1.6604,1.6595,1.6595,136300000.0
2005-02-16 17:37:00,1.6596,1.6597,1.6593,1.6595,136300000.0
2005-02-16 17:38:00,1.6594,1.66,1.6592,1.6598,136300000.0
2005-02-16 17:39:00,1.6596,1.6603,1.6596,1.6599,136300000.0
2005-02-16 17:40:00,1.6598,1.6604,1.6597,1.6599,136300000.0
2005-02-16 17:41:00,1.66,1.6601,1.6596,1.6597,136300000.0
2005-02-16 17:42:00,1.6596,1.66,1.6591,1.6594,136300000.0
2005-02-16 17:43:00,1.6596,1.6597,1.659,1.6596,136300000.0
2005-02-16 17:44:00,1.6597,1.66,1.6588,1.6596,136300000.0
2005-02-16 17:45:00,1.6597,1.66,1.6594,1.6598,136300000.0
2005-02-16 17:46:00,1.6597,1.6601,1.6597,1.6599,136300000.0
2005-02-16 17:47:00,1.6599,1.6605,1.6598,1.6603,136300000.0
2005-02-16 17:48:00,1.6604,1.6606,1.6602,1.6603,136300000.0
2005-02-16 17:49:00,1.6604,1.6609,1.6602,1.6603,136300000.0
2005-02-16 17:50:00,1.6602,1.661,1.6601,1.6603,136300000.0
2005-02-16 17:51:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2005-02-16 17:52:00,1.6605,1.6609,1.6604,1.6607,136300000.0
2005-02-16 17:53:00,1.6608,1.661,1.6605,1.661,136300000.0
2005-02-16 17:54:00,1.6611,1.6614,1.6606,1.6606,136300000.0
2005-02-16 17:55:00,1.6605,1.6609,1.6604,1.6609,136300000.0
2005-02-16 17:56:00,1.661,1.661,1.6606,1.6606,136300000.0
2005-02-16 17:57:00,1.6604,1.6611,1.6604,1.661,136300000.0
2005-02-16 17:58:00,1.6611,1.6621,1.661,1.6613,136300000.0
2005-02-16 17:59:00,1.6612,1.6615,1.6611,1.6611,136300000.0
2005-02-16 18:00:00,1.6612,1.6614,1.6609,1.6614,136300000.0
2005-02-16 18:01:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2005-02-16 18:02:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-16 18:03:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-16 18:04:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-02-16 18:05:00,1.6607,1.6612,1.6607,1.661,136300000.0
2005-02-16 18:06:00,1.6609,1.6612,1.6606,1.6606,136300000.0
2005-02-16 18:07:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-02-16 18:08:00,1.6606,1.661,1.6603,1.6607,136300000.0
2005-02-16 18:09:00,1.6605,1.661,1.6605,1.6607,136300000.0
2005-02-16 18:10:00,1.6606,1.661,1.6605,1.6605,136300000.0
2005-02-16 18:11:00,1.6607,1.6609,1.6605,1.6607,136300000.0
2005-02-16 18:12:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-02-16 18:13:00,1.6606,1.661,1.6605,1.6609,136300000.0
2005-02-16 18:14:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-02-16 18:15:00,1.6602,1.6609,1.6597,1.66,136300000.0
2005-02-16 18:16:00,1.6603,1.6605,1.66,1.6603,136300000.0
2005-02-16 18:17:00,1.6604,1.6606,1.66,1.6602,136300000.0
2005-02-16 18:18:00,1.66,1.6606,1.66,1.6602,136300000.0
2005-02-16 18:19:00,1.6603,1.6606,1.6601,1.6605,136300000.0
2005-02-16 18:20:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-02-16 18:21:00,1.6606,1.661,1.6598,1.6603,136300000.0
2005-02-16 18:22:00,1.6602,1.6604,1.6596,1.6603,136300000.0
2005-02-16 18:23:00,1.6602,1.6603,1.6598,1.6602,136300000.0
2005-02-16 18:24:00,1.6601,1.6602,1.66,1.66,136300000.0
2005-02-16 18:25:00,1.6599,1.6601,1.6596,1.66,136300000.0
2005-02-16 18:26:00,1.6601,1.6606,1.6601,1.6604,136300000.0
2005-02-16 18:27:00,1.6603,1.6606,1.66,1.6604,136300000.0
2005-02-16 18:28:00,1.6605,1.6606,1.6591,1.6598,136300000.0
2005-02-16 18:29:00,1.66,1.6601,1.6598,1.6599,136300000.0
2005-02-16 18:30:00,1.6596,1.6596,1.6591,1.6595,136300000.0
2005-02-16 18:31:00,1.6594,1.6598,1.6592,1.6597,136300000.0
2005-02-16 18:32:00,1.6595,1.6599,1.6594,1.6595,136300000.0
2005-02-16 18:33:00,1.6594,1.66,1.6594,1.6598,136300000.0
2005-02-16 18:34:00,1.6597,1.6597,1.6594,1.6596,136300000.0
2005-02-16 18:35:00,1.6597,1.6597,1.659,1.659,136300000.0
2005-02-16 18:36:00,1.6589,1.6596,1.6589,1.6594,136300000.0
2005-02-16 18:37:00,1.6592,1.6594,1.6591,1.6592,136300000.0
2005-02-16 18:38:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2005-02-16 18:39:00,1.6592,1.6594,1.6588,1.6592,136300000.0
2005-02-16 18:40:00,1.6591,1.6597,1.659,1.659,136300000.0
2005-02-16 18:41:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-02-16 18:42:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-02-16 18:43:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-02-16 18:44:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-02-16 18:45:00,1.6595,1.6596,1.6592,1.6592,136300000.0
2005-02-16 18:46:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-02-16 18:47:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-02-16 18:48:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2005-02-16 18:49:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-02-16 18:50:00,1.6594,1.6596,1.6576,1.6576,136300000.0
2005-02-16 18:51:00,1.6577,1.6588,1.6564,1.6572,136300000.0
2005-02-16 18:52:00,1.6569,1.658,1.6569,1.6576,136300000.0
2005-02-16 18:53:00,1.6572,1.6581,1.6568,1.6569,136300000.0
2005-02-16 18:54:00,1.6568,1.6587,1.6568,1.6587,136300000.0
2005-02-16 18:55:00,1.6584,1.6588,1.6579,1.6588,136300000.0
2005-02-16 18:56:00,1.6587,1.6595,1.6586,1.659,136300000.0
2005-02-16 18:57:00,1.6591,1.6592,1.6587,1.659,136300000.0
2005-02-16 18:58:00,1.6589,1.6601,1.6589,1.6597,136300000.0
2005-02-16 18:59:00,1.6598,1.6603,1.6592,1.6598,136300000.0
2005-02-16 19:00:00,1.6599,1.6605,1.6597,1.6605,136300000.0
2005-02-16 19:01:00,1.6601,1.6601,1.6597,1.6598,136300000.0
2005-02-16 19:02:00,1.6599,1.66,1.6596,1.6599,136300000.0
2005-02-16 19:03:00,1.6598,1.6606,1.6596,1.6603,136300000.0
2005-02-16 19:04:00,1.6605,1.6606,1.6601,1.6601,136300000.0
2005-02-16 19:05:00,1.6602,1.6607,1.6596,1.6597,136300000.0
2005-02-16 19:06:00,1.6596,1.66,1.6596,1.6599,136300000.0
2005-02-16 19:07:00,1.6595,1.6602,1.659,1.6594,136300000.0
2005-02-16 19:08:00,1.6592,1.6603,1.6592,1.6595,136300000.0
2005-02-16 19:09:00,1.6596,1.66,1.6595,1.66,136300000.0
2005-02-16 19:10:00,1.6601,1.6601,1.6595,1.6599,136300000.0
2005-02-16 19:11:00,1.6601,1.6601,1.6597,1.6599,136300000.0
2005-02-16 19:12:00,1.66,1.661,1.6598,1.6602,136300000.0
2005-02-16 19:13:00,1.6604,1.661,1.6604,1.6607,136300000.0
2005-02-16 19:14:00,1.6609,1.6621,1.6606,1.6621,136300000.0
2005-02-16 19:15:00,1.6617,1.6619,1.6613,1.6613,136300000.0
2005-02-16 19:16:00,1.6615,1.662,1.661,1.6617,136300000.0
2005-02-16 19:17:00,1.6616,1.6622,1.6614,1.6621,136300000.0
2005-02-16 19:18:00,1.662,1.6621,1.6613,1.6613,136300000.0
2005-02-16 19:19:00,1.6614,1.6618,1.6612,1.6612,136300000.0
2005-02-16 19:20:00,1.6613,1.6617,1.6607,1.6617,136300000.0
2005-02-16 19:21:00,1.6615,1.6617,1.6612,1.6613,136300000.0
2005-02-16 19:22:00,1.6612,1.6614,1.661,1.6614,136300000.0
2005-02-16 19:23:00,1.6612,1.6615,1.6609,1.661,136300000.0
2005-02-16 19:24:00,1.6612,1.6612,1.6607,1.6609,136300000.0
2005-02-16 19:25:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-02-16 19:26:00,1.661,1.6613,1.6607,1.6612,136300000.0
2005-02-16 19:27:00,1.6613,1.6614,1.6609,1.6613,136300000.0
2005-02-16 19:28:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2005-02-16 19:29:00,1.661,1.6614,1.6604,1.6612,136300000.0
2005-02-16 19:30:00,1.661,1.6613,1.661,1.6612,136300000.0
2005-02-16 19:31:00,1.661,1.6614,1.6602,1.6602,136300000.0
2005-02-16 19:32:00,1.6604,1.6609,1.6602,1.6606,136300000.0
2005-02-16 19:33:00,1.6605,1.6607,1.6603,1.6603,136300000.0
2005-02-16 19:34:00,1.6601,1.6607,1.6601,1.6604,136300000.0
2005-02-16 19:35:00,1.6605,1.6605,1.6591,1.6597,136300000.0
2005-02-16 19:36:00,1.6598,1.6605,1.6595,1.6595,136300000.0
2005-02-16 19:37:00,1.6597,1.6603,1.6596,1.6603,136300000.0
2005-02-16 19:38:00,1.6602,1.6607,1.6601,1.6607,136300000.0
2005-02-16 19:39:00,1.6605,1.661,1.6605,1.661,136300000.0
2005-02-16 19:40:00,1.6612,1.6612,1.6607,1.661,136300000.0
2005-02-16 19:41:00,1.6612,1.6615,1.661,1.6615,136300000.0
2005-02-16 19:42:00,1.6614,1.6614,1.661,1.6613,136300000.0
2005-02-16 19:43:00,1.6612,1.6614,1.661,1.6612,136300000.0
2005-02-16 19:44:00,1.661,1.6612,1.6607,1.6607,136300000.0
2005-02-16 19:45:00,1.6596,1.661,1.6596,1.6606,136300000.0
2005-02-16 19:46:00,1.6607,1.661,1.6606,1.6609,136300000.0
2005-02-16 19:47:00,1.6607,1.6609,1.6602,1.6605,136300000.0
2005-02-16 19:48:00,1.6604,1.6606,1.6601,1.6603,136300000.0
2005-02-16 19:49:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-02-16 19:50:00,1.6605,1.661,1.6605,1.661,136300000.0
2005-02-16 19:51:00,1.6609,1.661,1.6603,1.6603,136300000.0
2005-02-16 19:52:00,1.6609,1.661,1.6605,1.6609,136300000.0
2005-02-16 19:53:00,1.661,1.661,1.6605,1.6606,136300000.0
2005-02-16 19:54:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-02-16 19:55:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-02-16 19:56:00,1.6609,1.6612,1.6609,1.661,136300000.0
2005-02-16 19:57:00,1.6609,1.6613,1.6607,1.661,136300000.0
2005-02-16 19:58:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-16 19:59:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2005-02-16 20:00:00,1.661,1.6613,1.661,1.6613,136300000.0
2005-02-16 20:01:00,1.6614,1.6615,1.6612,1.6614,136300000.0
2005-02-16 20:02:00,1.6616,1.6617,1.6612,1.6614,136300000.0
2005-02-16 20:03:00,1.6613,1.6617,1.6613,1.6617,136300000.0
2005-02-16 20:04:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-16 20:05:00,1.6612,1.6615,1.661,1.661,136300000.0
2005-02-16 20:06:00,1.6612,1.6613,1.6609,1.6609,136300000.0
2005-02-16 20:07:00,1.661,1.6613,1.661,1.661,136300000.0
2005-02-16 20:08:00,1.6609,1.6612,1.6605,1.661,136300000.0
2005-02-16 20:09:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2005-02-16 20:10:00,1.661,1.661,1.661,1.661,136300000.0
2005-02-16 20:11:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-02-16 20:12:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-16 20:13:00,1.6607,1.661,1.6606,1.6609,136300000.0
2005-02-16 20:14:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-02-16 20:16:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-16 20:17:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2005-02-16 20:18:00,1.6609,1.6612,1.6607,1.6609,136300000.0
2005-02-16 20:19:00,1.6607,1.6609,1.6606,1.6606,136300000.0
2005-02-16 20:21:00,1.6607,1.661,1.6605,1.661,136300000.0
2005-02-16 20:22:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-02-16 20:23:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-02-16 20:24:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2005-02-16 20:25:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-02-16 20:26:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-16 20:27:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-02-16 20:28:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-02-16 20:29:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-16 20:30:00,1.661,1.661,1.6605,1.6609,136300000.0
2005-02-16 20:31:00,1.661,1.6612,1.6601,1.6603,136300000.0
2005-02-16 20:32:00,1.6604,1.6607,1.6603,1.6606,136300000.0
2005-02-16 20:33:00,1.6607,1.6607,1.6602,1.6605,136300000.0
2005-02-16 20:34:00,1.6603,1.661,1.6602,1.6604,136300000.0
2005-02-16 20:35:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-02-16 20:36:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2005-02-16 20:37:00,1.6601,1.6606,1.6601,1.6605,136300000.0
2005-02-16 20:38:00,1.6613,1.6613,1.6604,1.6604,136300000.0
2005-02-16 20:39:00,1.6605,1.6606,1.6603,1.6604,136300000.0
2005-02-16 20:40:00,1.6602,1.6606,1.6602,1.6605,136300000.0
2005-02-16 20:41:00,1.6604,1.6606,1.6603,1.6603,136300000.0
2005-02-16 20:42:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2005-02-16 20:43:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-02-16 20:44:00,1.6607,1.6613,1.6607,1.6609,136300000.0
2005-02-16 20:45:00,1.6607,1.661,1.6607,1.6609,136300000.0
2005-02-16 20:46:00,1.661,1.661,1.6609,1.661,136300000.0
2005-02-16 20:47:00,1.6609,1.6613,1.6607,1.661,136300000.0
2005-02-16 20:48:00,1.6609,1.661,1.6607,1.6609,136300000.0
2005-02-16 20:49:00,1.661,1.6613,1.6607,1.661,136300000.0
2005-02-16 20:50:00,1.6612,1.6615,1.6609,1.661,136300000.0
2005-02-16 20:51:00,1.6612,1.6618,1.6612,1.6618,136300000.0
2005-02-16 20:52:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2005-02-16 20:53:00,1.6616,1.6621,1.6613,1.6621,136300000.0
2005-02-16 20:54:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2005-02-16 20:55:00,1.6622,1.6622,1.6619,1.662,136300000.0
2005-02-16 20:56:00,1.6619,1.6625,1.6619,1.6622,136300000.0
2005-02-16 20:57:00,1.6624,1.6625,1.6621,1.6624,136300000.0
2005-02-16 20:58:00,1.6622,1.6624,1.6616,1.6616,136300000.0
2005-02-16 20:59:00,1.6617,1.6617,1.6605,1.6605,136300000.0
2005-02-16 21:00:00,1.6601,1.6609,1.6601,1.6604,136300000.0
2005-02-16 21:01:00,1.6605,1.6607,1.6603,1.6603,136300000.0
2005-02-16 21:02:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2005-02-16 21:03:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2005-02-16 21:04:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2005-02-16 21:05:00,1.6603,1.6603,1.6599,1.66,136300000.0
2005-02-16 21:06:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2005-02-16 21:07:00,1.66,1.6602,1.66,1.6601,136300000.0
2005-02-16 21:08:00,1.6599,1.6602,1.6596,1.66,136300000.0
2005-02-16 21:09:00,1.6598,1.66,1.6591,1.6595,136300000.0
2005-02-16 21:10:00,1.6594,1.6596,1.6591,1.6594,136300000.0
2005-02-16 21:11:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2005-02-16 21:12:00,1.6596,1.6599,1.6596,1.6598,136300000.0
2005-02-16 21:13:00,1.66,1.66,1.6597,1.6598,136300000.0
2005-02-16 21:14:00,1.6598,1.6599,1.6594,1.6597,136300000.0
2005-02-16 21:15:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-02-16 21:16:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2005-02-16 21:17:00,1.6596,1.6596,1.6589,1.6592,136300000.0
2005-02-16 21:18:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2005-02-16 21:19:00,1.6596,1.6596,1.6591,1.6592,136300000.0
2005-02-16 21:20:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-02-16 21:21:00,1.6592,1.6592,1.6589,1.6591,136300000.0
2005-02-16 21:22:00,1.6592,1.6592,1.6587,1.6588,136300000.0
2005-02-16 21:23:00,1.6587,1.6589,1.6585,1.6587,136300000.0
2005-02-16 21:24:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2005-02-16 21:25:00,1.659,1.6591,1.659,1.659,136300000.0
2005-02-16 21:26:00,1.6591,1.6594,1.6591,1.6591,136300000.0
2005-02-16 21:27:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-02-16 21:28:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-02-16 21:29:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-02-16 21:30:00,1.6589,1.659,1.6589,1.6589,136300000.0
2005-02-16 21:31:00,1.659,1.659,1.6587,1.6588,136300000.0
2005-02-16 21:32:00,1.6587,1.6592,1.6587,1.659,136300000.0
2005-02-16 21:33:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2005-02-16 21:34:00,1.6588,1.659,1.6584,1.6586,136300000.0
2005-02-16 21:35:00,1.6585,1.6586,1.6583,1.6583,136300000.0
2005-02-16 21:36:00,1.6582,1.6586,1.6582,1.6583,136300000.0
2005-02-16 21:37:00,1.6584,1.6586,1.6582,1.6585,136300000.0
2005-02-16 21:38:00,1.6584,1.6589,1.6584,1.6586,136300000.0
2005-02-16 21:39:00,1.6585,1.6588,1.6585,1.6587,136300000.0
2005-02-16 21:40:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2005-02-16 21:41:00,1.6586,1.6588,1.6584,1.6588,136300000.0
2005-02-16 21:42:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2005-02-16 21:43:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2005-02-16 21:44:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2005-02-16 21:45:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2005-02-16 21:46:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2005-02-16 21:47:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2005-02-16 21:48:00,1.6587,1.659,1.6586,1.6589,136300000.0
2005-02-16 21:49:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2005-02-16 21:50:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2005-02-16 21:53:00,1.6591,1.6592,1.6588,1.659,136300000.0
2005-02-16 21:54:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-02-16 21:55:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-02-16 21:56:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2005-02-16 21:57:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-02-16 21:58:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-02-16 21:59:00,1.6592,1.6594,1.6591,1.6591,136300000.0
2005-02-16 22:00:00,1.6591,1.6595,1.6591,1.6594,136300000.0
2005-02-16 22:01:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2005-02-16 22:02:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-02-16 22:03:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-02-16 22:04:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-02-16 22:05:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-02-16 22:06:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2005-02-16 22:07:00,1.659,1.6595,1.659,1.6595,136300000.0
2005-02-16 22:08:00,1.6594,1.6596,1.6592,1.6596,136300000.0
2005-02-16 22:09:00,1.6595,1.6595,1.6589,1.6594,136300000.0
2005-02-16 22:10:00,1.6592,1.6595,1.6591,1.6595,136300000.0
2005-02-16 22:11:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2005-02-16 22:12:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2005-02-16 22:13:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2005-02-16 22:14:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-02-16 22:15:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-02-16 22:16:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2005-02-16 22:17:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2005-02-16 22:18:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2005-02-16 22:19:00,1.659,1.6595,1.659,1.6595,136300000.0
2005-02-16 22:20:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2005-02-16 22:21:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2005-02-16 22:22:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-02-16 22:23:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-02-16 22:24:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-02-16 22:25:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-02-16 22:26:00,1.6595,1.6595,1.6592,1.6595,136300000.0
2005-02-16 22:27:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2005-02-16 22:28:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2005-02-16 22:29:00,1.6588,1.6591,1.6588,1.659,136300000.0
2005-02-16 22:30:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-02-16 22:31:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-02-16 22:32:00,1.659,1.6597,1.6589,1.6596,136300000.0
2005-02-16 22:33:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-02-16 22:34:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-02-16 22:35:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2005-02-16 22:36:00,1.6594,1.6598,1.6591,1.6597,136300000.0
2005-02-16 22:37:00,1.6599,1.6599,1.6595,1.6595,136300000.0
2005-02-16 22:38:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2005-02-16 22:39:00,1.66,1.6602,1.6596,1.6596,136300000.0
2005-02-16 22:40:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2005-02-16 22:41:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-02-16 22:42:00,1.6595,1.6601,1.6595,1.66,136300000.0
2005-02-16 22:43:00,1.6601,1.6604,1.66,1.6603,136300000.0
2005-02-16 22:44:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2005-02-16 22:45:00,1.6604,1.6604,1.6599,1.66,136300000.0
2005-02-16 22:46:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2005-02-16 22:47:00,1.6602,1.6606,1.6602,1.6602,136300000.0
2005-02-16 22:48:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2005-02-16 22:49:00,1.6602,1.6607,1.6602,1.6604,136300000.0
2005-02-16 22:50:00,1.6606,1.6606,1.6599,1.66,136300000.0
2005-02-16 22:51:00,1.6601,1.6601,1.6598,1.6601,136300000.0
2005-02-16 22:52:00,1.66,1.6603,1.6598,1.6601,136300000.0
2005-02-16 22:53:00,1.66,1.66,1.66,1.66,136300000.0
2005-02-16 22:54:00,1.6601,1.6605,1.66,1.6605,136300000.0
2005-02-16 22:55:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2005-02-16 22:57:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-02-16 22:58:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2005-02-16 22:59:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2005-02-16 23:00:00,1.6603,1.6605,1.6601,1.6604,136300000.0
2005-02-16 23:01:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-02-16 23:02:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-02-16 23:03:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-02-16 23:04:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-16 23:05:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-02-16 23:06:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2005-02-16 23:07:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2005-02-16 23:08:00,1.6605,1.6607,1.6604,1.6605,136300000.0
2005-02-16 23:09:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-02-16 23:10:00,1.6602,1.6602,1.6598,1.6601,136300000.0
2005-02-16 23:11:00,1.6602,1.6602,1.6599,1.66,136300000.0
2005-02-16 23:12:00,1.6601,1.6602,1.6598,1.6598,136300000.0
2005-02-16 23:13:00,1.6599,1.6604,1.6599,1.6601,136300000.0
2005-02-16 23:14:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2005-02-16 23:15:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2005-02-16 23:16:00,1.6603,1.6607,1.6603,1.6604,136300000.0
2005-02-16 23:17:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2005-02-16 23:18:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-02-16 23:19:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2005-02-16 23:20:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-16 23:22:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2005-02-16 23:23:00,1.6604,1.6607,1.6603,1.6606,136300000.0
2005-02-16 23:24:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-02-16 23:25:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2005-02-16 23:26:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2005-02-16 23:27:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2005-02-16 23:28:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-02-16 23:29:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-02-16 23:30:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-02-16 23:32:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2005-02-16 23:33:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-02-16 23:34:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-02-16 23:35:00,1.6609,1.661,1.6604,1.6607,136300000.0
2005-02-16 23:36:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-02-16 23:37:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-02-16 23:38:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2005-02-16 23:39:00,1.66,1.66,1.66,1.66,136300000.0
2005-02-16 23:40:00,1.6603,1.6603,1.6595,1.6598,136300000.0
2005-02-16 23:41:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2005-02-16 23:42:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-02-16 23:43:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2005-02-16 23:45:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2005-02-16 23:46:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2005-02-16 23:47:00,1.6599,1.6603,1.6596,1.6603,136300000.0
2005-02-16 23:48:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2005-02-16 23:49:00,1.6602,1.6603,1.6599,1.66,136300000.0
2005-02-16 23:50:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2005-02-16 23:51:00,1.66,1.6601,1.66,1.66,136300000.0
2005-02-16 23:52:00,1.6599,1.66,1.6599,1.6599,136300000.0
2005-02-16 23:53:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-02-16 23:54:00,1.6598,1.66,1.6596,1.6598,136300000.0
2005-02-16 23:55:00,1.6601,1.6602,1.66,1.6602,136300000.0
2005-02-16 23:56:00,1.6601,1.6602,1.6598,1.66,136300000.0
2005-02-16 23:57:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2005-02-16 23:58:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2005-02-16 23:59:00,1.6597,1.66,1.6597,1.66,136300000.0
2005-02-17 00:00:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-02-17 00:01:00,1.6599,1.6603,1.6599,1.6602,136300000.0
2005-02-17 00:02:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2005-02-17 00:03:00,1.66,1.6604,1.66,1.6604,136300000.0
2005-02-17 00:04:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-02-17 00:06:00,1.6603,1.6605,1.6602,1.6603,136300000.0
2005-02-17 00:07:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2005-02-17 00:08:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-02-17 00:09:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2005-02-17 00:10:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-02-17 00:11:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-02-17 00:12:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2005-02-17 00:14:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-02-17 00:15:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-02-17 00:16:00,1.6602,1.6606,1.6602,1.6606,136300000.0
2005-02-17 00:17:00,1.6605,1.6605,1.6601,1.6602,136300000.0
2005-02-17 00:18:00,1.66,1.6603,1.66,1.6603,136300000.0
2005-02-17 00:19:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-02-17 00:20:00,1.6605,1.6607,1.6604,1.6606,136300000.0
2005-02-17 00:21:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-02-17 00:22:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-02-17 00:23:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2005-02-17 00:24:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-02-17 00:25:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-02-17 00:26:00,1.6607,1.6607,1.6603,1.6604,136300000.0
2005-02-17 00:27:00,1.6603,1.6606,1.6603,1.6604,136300000.0
2005-02-17 00:28:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2005-02-17 00:29:00,1.6606,1.661,1.6606,1.661,136300000.0
2005-02-17 00:30:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-17 00:32:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-02-17 00:33:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-02-17 00:34:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-02-17 00:36:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-02-17 00:37:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-17 00:38:00,1.661,1.662,1.661,1.6616,136300000.0
2005-02-17 00:39:00,1.6614,1.6619,1.6614,1.6616,136300000.0
2005-02-17 00:40:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-02-17 00:41:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-02-17 00:42:00,1.6617,1.6624,1.6617,1.6621,136300000.0
2005-02-17 00:43:00,1.662,1.662,1.6618,1.6618,136300000.0
2005-02-17 00:44:00,1.6621,1.6622,1.6619,1.6622,136300000.0
2005-02-17 00:45:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2005-02-17 00:46:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-02-17 00:47:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-02-17 00:48:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2005-02-17 00:49:00,1.6615,1.6621,1.6614,1.6617,136300000.0
2005-02-17 00:50:00,1.6619,1.662,1.6617,1.662,136300000.0
2005-02-17 00:51:00,1.6621,1.6621,1.662,1.662,136300000.0
2005-02-17 00:52:00,1.6621,1.6621,1.6616,1.6618,136300000.0
2005-02-17 00:53:00,1.6617,1.6618,1.6615,1.6618,136300000.0
2005-02-17 00:54:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2005-02-17 00:55:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-02-17 00:56:00,1.6616,1.6618,1.6615,1.6616,136300000.0
2005-02-17 00:57:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2005-02-17 00:58:00,1.6619,1.6619,1.6615,1.6617,136300000.0
2005-02-17 00:59:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2005-02-17 01:00:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2005-02-17 01:01:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2005-02-17 01:02:00,1.6617,1.662,1.6617,1.6619,136300000.0
2005-02-17 01:03:00,1.6621,1.6622,1.6616,1.6616,136300000.0
2005-02-17 01:04:00,1.6617,1.6622,1.6616,1.6616,136300000.0
2005-02-17 01:05:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-02-17 01:06:00,1.6615,1.662,1.6615,1.6619,136300000.0
2005-02-17 01:07:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2005-02-17 01:08:00,1.6616,1.662,1.6616,1.6619,136300000.0
2005-02-17 01:09:00,1.6617,1.6621,1.6616,1.6621,136300000.0
2005-02-17 01:10:00,1.662,1.662,1.6613,1.6618,136300000.0
2005-02-17 01:11:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2005-02-17 01:12:00,1.6618,1.6621,1.6618,1.6618,136300000.0
2005-02-17 01:13:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2005-02-17 01:14:00,1.6616,1.6616,1.661,1.6614,136300000.0
2005-02-17 01:15:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-02-17 01:16:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-17 01:17:00,1.6613,1.6619,1.6613,1.6618,136300000.0
2005-02-17 01:18:00,1.6619,1.6621,1.6615,1.6615,136300000.0
2005-02-17 01:19:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2005-02-17 01:20:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2005-02-17 01:21:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2005-02-17 01:22:00,1.6618,1.6618,1.6616,1.6618,136300000.0
2005-02-17 01:23:00,1.6617,1.6622,1.6617,1.6622,136300000.0
2005-02-17 01:24:00,1.6621,1.6625,1.662,1.6625,136300000.0
2005-02-17 01:25:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-02-17 01:26:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-02-17 01:27:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-02-17 01:28:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-02-17 01:29:00,1.6622,1.6624,1.6617,1.662,136300000.0
2005-02-17 01:30:00,1.6617,1.662,1.6617,1.6617,136300000.0
2005-02-17 01:31:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-02-17 01:32:00,1.6619,1.6619,1.6615,1.6616,136300000.0
2005-02-17 01:33:00,1.6617,1.6617,1.6612,1.6616,136300000.0
2005-02-17 01:34:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2005-02-17 01:35:00,1.6619,1.6622,1.6617,1.6617,136300000.0
2005-02-17 01:36:00,1.6618,1.662,1.6616,1.6619,136300000.0
2005-02-17 01:37:00,1.662,1.6622,1.6613,1.6613,136300000.0
2005-02-17 01:38:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2005-02-17 01:39:00,1.6613,1.6614,1.6607,1.661,136300000.0
2005-02-17 01:40:00,1.6613,1.6613,1.6607,1.661,136300000.0
2005-02-17 01:41:00,1.6612,1.6614,1.661,1.6612,136300000.0
2005-02-17 01:42:00,1.661,1.6613,1.661,1.6613,136300000.0
2005-02-17 01:43:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2005-02-17 01:44:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-02-17 01:45:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2005-02-17 01:46:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-02-17 01:47:00,1.6606,1.661,1.6606,1.6606,136300000.0
2005-02-17 01:48:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-02-17 01:49:00,1.6607,1.661,1.6607,1.6609,136300000.0
2005-02-17 01:50:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-02-17 01:51:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-02-17 01:52:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-17 01:53:00,1.6612,1.6612,1.6607,1.6609,136300000.0
2005-02-17 01:54:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-02-17 01:55:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-17 01:56:00,1.6613,1.6613,1.661,1.6613,136300000.0
2005-02-17 01:57:00,1.661,1.661,1.6606,1.661,136300000.0
2005-02-17 01:58:00,1.6612,1.6612,1.6607,1.6607,136300000.0
2005-02-17 01:59:00,1.661,1.6618,1.6609,1.6617,136300000.0
2005-02-17 02:00:00,1.6617,1.6617,1.6614,1.6616,136300000.0
2005-02-17 02:01:00,1.6615,1.6618,1.6614,1.6618,136300000.0
2005-02-17 02:02:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2005-02-17 02:03:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2005-02-17 02:04:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2005-02-17 02:05:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2005-02-17 02:06:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2005-02-17 02:07:00,1.6619,1.6624,1.6619,1.6622,136300000.0
2005-02-17 02:08:00,1.662,1.662,1.6616,1.6617,136300000.0
2005-02-17 02:09:00,1.6616,1.662,1.6615,1.662,136300000.0
2005-02-17 02:10:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2005-02-17 02:11:00,1.662,1.6621,1.6614,1.6614,136300000.0
2005-02-17 02:12:00,1.6618,1.6618,1.6614,1.6616,136300000.0
2005-02-17 02:13:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-02-17 02:14:00,1.6617,1.662,1.6617,1.662,136300000.0
2005-02-17 02:15:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2005-02-17 02:16:00,1.6617,1.6618,1.6615,1.6617,136300000.0
2005-02-17 02:17:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2005-02-17 02:18:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-02-17 02:19:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2005-02-17 02:20:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2005-02-17 02:21:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2005-02-17 02:22:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2005-02-17 02:23:00,1.6617,1.6617,1.6613,1.6613,136300000.0
2005-02-17 02:24:00,1.6615,1.6619,1.6614,1.6615,136300000.0
2005-02-17 02:25:00,1.6614,1.6617,1.6613,1.6617,136300000.0
2005-02-17 02:26:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2005-02-17 02:27:00,1.6619,1.6622,1.6618,1.6619,136300000.0
2005-02-17 02:28:00,1.662,1.6621,1.6619,1.662,136300000.0
2005-02-17 02:29:00,1.6621,1.6621,1.662,1.662,136300000.0
2005-02-17 02:30:00,1.6619,1.662,1.6619,1.6619,136300000.0
2005-02-17 02:31:00,1.662,1.6621,1.6619,1.662,136300000.0
2005-02-17 02:32:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2005-02-17 02:33:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-02-17 02:34:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2005-02-17 02:35:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-02-17 02:36:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-02-17 02:38:00,1.6621,1.6622,1.662,1.6621,136300000.0
2005-02-17 02:39:00,1.662,1.6622,1.662,1.6622,136300000.0
2005-02-17 02:40:00,1.6621,1.6622,1.6617,1.6617,136300000.0
2005-02-17 02:41:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-02-17 02:42:00,1.6617,1.6617,1.6613,1.6613,136300000.0
2005-02-17 02:43:00,1.6614,1.6615,1.661,1.6613,136300000.0
2005-02-17 02:44:00,1.6614,1.6614,1.661,1.661,136300000.0
2005-02-17 02:45:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-02-17 02:46:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-02-17 02:47:00,1.6613,1.6613,1.661,1.6612,136300000.0
2005-02-17 02:48:00,1.6613,1.6614,1.661,1.661,136300000.0
2005-02-17 02:49:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2005-02-17 02:50:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2005-02-17 02:51:00,1.6612,1.6614,1.661,1.661,136300000.0
2005-02-17 02:52:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-02-17 02:53:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-02-17 02:54:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-17 02:55:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-17 02:57:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-02-17 02:58:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-02-17 02:59:00,1.661,1.6613,1.661,1.661,136300000.0
2005-02-17 03:03:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-17 03:05:00,1.661,1.661,1.661,1.661,136300000.0
2005-02-17 03:07:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-02-17 03:08:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-02-17 03:10:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-02-17 03:11:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2005-02-17 03:12:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-17 03:13:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2005-02-17 03:14:00,1.6616,1.6616,1.661,1.661,136300000.0
2005-02-17 03:15:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-17 03:18:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-02-17 03:19:00,1.661,1.661,1.661,1.661,136300000.0
2005-02-17 03:20:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-02-17 03:23:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-02-17 03:24:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2005-02-17 03:25:00,1.6615,1.6615,1.6612,1.6615,136300000.0
2005-02-17 03:26:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2005-02-17 03:27:00,1.661,1.6615,1.661,1.6612,136300000.0
2005-02-17 03:28:00,1.6613,1.6614,1.661,1.6614,136300000.0
2005-02-17 03:29:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-17 03:30:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-17 03:31:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-02-17 03:33:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-02-17 03:34:00,1.661,1.6612,1.661,1.661,136300000.0
2005-02-17 03:35:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-02-17 03:37:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2005-02-17 03:38:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2005-02-17 03:39:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2005-02-17 03:41:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2005-02-17 03:42:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2005-02-17 03:43:00,1.6618,1.662,1.6618,1.6618,136300000.0
2005-02-17 03:46:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-02-17 03:47:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2005-02-17 03:48:00,1.6619,1.662,1.6615,1.6618,136300000.0
2005-02-17 03:49:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2005-02-17 03:50:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-02-17 03:51:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2005-02-17 03:52:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2005-02-17 03:53:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2005-02-17 03:54:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-02-17 03:56:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2005-02-17 03:57:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2005-02-17 03:58:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-02-17 03:59:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2005-02-17 04:01:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2005-02-17 04:02:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2005-02-17 04:03:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-02-17 04:04:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2005-02-17 04:05:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2005-02-17 04:06:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2005-02-17 04:07:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2005-02-17 04:08:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2005-02-17 04:09:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-02-17 04:10:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-17 04:11:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-17 04:12:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-02-17 04:13:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2005-02-17 04:14:00,1.6613,1.6616,1.6612,1.6613,136300000.0
2005-02-17 04:15:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2005-02-17 04:18:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-17 04:20:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-02-17 04:21:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-17 04:22:00,1.6613,1.6614,1.661,1.661,136300000.0
2005-02-17 04:23:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2005-02-17 04:24:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2005-02-17 04:25:00,1.6613,1.6616,1.6612,1.6616,136300000.0
2005-02-17 04:26:00,1.6617,1.6617,1.661,1.661,136300000.0
2005-02-17 04:27:00,1.6612,1.6613,1.6609,1.6612,136300000.0
2005-02-17 04:28:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-17 04:29:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-17 04:30:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-02-17 04:32:00,1.661,1.661,1.6609,1.661,136300000.0
2005-02-17 04:33:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-17 04:34:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-02-17 04:35:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-02-17 04:36:00,1.661,1.661,1.6607,1.661,136300000.0
2005-02-17 04:37:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-17 04:38:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-02-17 04:39:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-02-17 04:40:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2005-02-17 04:41:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2005-02-17 04:42:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2005-02-17 04:44:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-02-17 04:45:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-02-17 04:46:00,1.661,1.6613,1.661,1.6612,136300000.0
2005-02-17 04:48:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-02-17 04:50:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-17 04:51:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-02-17 04:52:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-02-17 04:53:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-17 04:54:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-02-17 04:56:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-02-17 04:57:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-02-17 04:58:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-02-17 05:01:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-02-17 05:02:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2005-02-17 05:03:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-02-17 05:04:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2005-02-17 05:05:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2005-02-17 05:08:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-02-17 05:09:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-02-17 05:10:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-02-17 05:11:00,1.6615,1.6617,1.6613,1.6617,136300000.0
2005-02-17 05:13:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-02-17 05:15:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-02-17 05:16:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-02-17 05:17:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2005-02-17 05:18:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-02-17 05:20:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-02-17 05:21:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-02-17 05:22:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-02-17 05:23:00,1.6615,1.6616,1.6613,1.6615,136300000.0
2005-02-17 05:26:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2005-02-17 05:27:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2005-02-17 05:28:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2005-02-17 05:29:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2005-02-17 05:30:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2005-02-17 05:31:00,1.6618,1.6618,1.6614,1.6617,136300000.0
2005-02-17 05:32:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2005-02-17 05:33:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-02-17 05:34:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-02-17 05:35:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2005-02-17 05:36:00,1.661,1.661,1.661,1.661,136300000.0
2005-02-17 05:39:00,1.6609,1.6614,1.6609,1.6612,136300000.0
2005-02-17 05:40:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-17 05:42:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-02-17 05:43:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-02-17 05:44:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-17 05:45:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-17 05:46:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-02-17 05:47:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-02-17 05:48:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-02-17 05:51:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-02-17 05:52:00,1.661,1.6612,1.661,1.661,136300000.0
2005-02-17 05:59:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2005-02-17 06:00:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-02-17 06:01:00,1.661,1.6612,1.661,1.661,136300000.0
2005-02-17 06:02:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-02-17 06:03:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-02-17 06:04:00,1.661,1.6613,1.661,1.661,136300000.0
2005-02-17 06:07:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-02-17 06:08:00,1.661,1.6613,1.661,1.661,136300000.0
2005-02-17 06:09:00,1.6609,1.6609,1.6605,1.6606,136300000.0
2005-02-17 06:10:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-02-17 06:11:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-02-17 06:12:00,1.6603,1.6604,1.6599,1.6599,136300000.0
2005-02-17 06:13:00,1.6598,1.6598,1.6594,1.6596,136300000.0
2005-02-17 06:14:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2005-02-17 06:15:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2005-02-17 06:16:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2005-02-17 06:17:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-02-17 06:18:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-02-17 06:19:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2005-02-17 06:20:00,1.6598,1.6599,1.6596,1.6597,136300000.0
2005-02-17 06:22:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2005-02-17 06:23:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2005-02-17 06:24:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2005-02-17 06:25:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2005-02-17 06:26:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-02-17 06:27:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2005-02-17 06:28:00,1.6595,1.6595,1.6586,1.6592,136300000.0
2005-02-17 06:29:00,1.659,1.659,1.6586,1.6587,136300000.0
2005-02-17 06:30:00,1.6588,1.6589,1.6585,1.6585,136300000.0
2005-02-17 06:31:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2005-02-17 06:32:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-02-17 06:33:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2005-02-17 06:34:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2005-02-17 06:35:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2005-02-17 06:36:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2005-02-17 06:37:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-02-17 06:38:00,1.6586,1.6586,1.6579,1.6582,136300000.0
2005-02-17 06:39:00,1.6583,1.6583,1.6579,1.6579,136300000.0
2005-02-17 06:40:00,1.6577,1.6585,1.6577,1.6583,136300000.0
2005-02-17 06:41:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2005-02-17 06:42:00,1.6582,1.6583,1.658,1.658,136300000.0
2005-02-17 06:43:00,1.6581,1.6582,1.658,1.6582,136300000.0
2005-02-17 06:44:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2005-02-17 06:45:00,1.6584,1.6584,1.6581,1.6582,136300000.0
2005-02-17 06:46:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2005-02-17 06:48:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-02-17 06:49:00,1.6583,1.6586,1.6582,1.6585,136300000.0
2005-02-17 06:50:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-02-17 06:51:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2005-02-17 06:52:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-02-17 06:53:00,1.6589,1.659,1.6589,1.6589,136300000.0
2005-02-17 06:54:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-02-17 06:55:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-02-17 06:56:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2005-02-17 06:57:00,1.659,1.659,1.6588,1.6589,136300000.0
2005-02-17 06:58:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-02-17 06:59:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-02-17 07:00:00,1.6596,1.6596,1.6592,1.6595,136300000.0
2005-02-17 07:01:00,1.6596,1.6599,1.6594,1.6597,136300000.0
2005-02-17 07:02:00,1.6596,1.6599,1.6596,1.6598,136300000.0
2005-02-17 07:03:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2005-02-17 07:04:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-02-17 07:05:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2005-02-17 07:07:00,1.6596,1.6597,1.6592,1.6596,136300000.0
2005-02-17 07:08:00,1.6598,1.6598,1.6595,1.6596,136300000.0
2005-02-17 07:09:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2005-02-17 07:10:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2005-02-17 07:11:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2005-02-17 07:12:00,1.659,1.6591,1.6588,1.6589,136300000.0
2005-02-17 07:13:00,1.659,1.659,1.6585,1.6585,136300000.0
2005-02-17 07:14:00,1.6588,1.6589,1.6586,1.6588,136300000.0
2005-02-17 07:15:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2005-02-17 07:16:00,1.6592,1.6592,1.659,1.659,136300000.0
2005-02-17 07:17:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2005-02-17 07:18:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2005-02-17 07:19:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2005-02-17 07:20:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2005-02-17 07:21:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-02-17 07:22:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2005-02-17 07:23:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2005-02-17 07:25:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-02-17 07:26:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2005-02-17 07:27:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2005-02-17 07:28:00,1.6582,1.6582,1.6576,1.6579,136300000.0
2005-02-17 07:29:00,1.6578,1.658,1.6576,1.6578,136300000.0
2005-02-17 07:30:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-02-17 07:31:00,1.6579,1.658,1.6578,1.6578,136300000.0
2005-02-17 07:32:00,1.6577,1.6579,1.6576,1.6578,136300000.0
2005-02-17 07:33:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2005-02-17 07:34:00,1.6576,1.6578,1.6575,1.6578,136300000.0
2005-02-17 07:35:00,1.6577,1.6578,1.6572,1.6574,136300000.0
2005-02-17 07:36:00,1.6575,1.6576,1.6572,1.6575,136300000.0
2005-02-17 07:37:00,1.6574,1.6577,1.6574,1.6575,136300000.0
2005-02-17 07:38:00,1.6574,1.6577,1.6574,1.6575,136300000.0
2005-02-17 07:39:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2005-02-17 07:40:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2005-02-17 07:41:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-02-17 07:42:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2005-02-17 07:43:00,1.6576,1.6578,1.6572,1.6578,136300000.0
2005-02-17 07:44:00,1.6577,1.6581,1.6577,1.6578,136300000.0
2005-02-17 07:45:00,1.6582,1.6584,1.6578,1.6583,136300000.0
2005-02-17 07:46:00,1.6582,1.6583,1.658,1.6581,136300000.0
2005-02-17 07:47:00,1.658,1.658,1.6577,1.6578,136300000.0
2005-02-17 07:48:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2005-02-17 07:49:00,1.6579,1.6579,1.6575,1.6579,136300000.0
2005-02-17 07:50:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2005-02-17 07:51:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2005-02-17 07:52:00,1.6575,1.6577,1.6572,1.6572,136300000.0
2005-02-17 07:53:00,1.6571,1.6576,1.657,1.6572,136300000.0
2005-02-17 07:54:00,1.6574,1.6576,1.6572,1.6572,136300000.0
2005-02-17 07:55:00,1.6575,1.6576,1.6567,1.6568,136300000.0
2005-02-17 07:56:00,1.6567,1.6572,1.6567,1.6571,136300000.0
2005-02-17 07:57:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2005-02-17 07:58:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-02-17 07:59:00,1.657,1.6572,1.657,1.6571,136300000.0
2005-02-17 08:00:00,1.657,1.6574,1.657,1.6574,136300000.0
2005-02-17 08:01:00,1.6572,1.6573,1.657,1.6571,136300000.0
2005-02-17 08:02:00,1.6572,1.6578,1.657,1.6576,136300000.0
2005-02-17 08:03:00,1.6575,1.658,1.6575,1.6577,136300000.0
2005-02-17 08:04:00,1.6579,1.6579,1.6571,1.6575,136300000.0
2005-02-17 08:05:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2005-02-17 08:06:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2005-02-17 08:07:00,1.6577,1.6577,1.6571,1.6575,136300000.0
2005-02-17 08:08:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2005-02-17 08:09:00,1.6577,1.6581,1.6576,1.658,136300000.0
2005-02-17 08:10:00,1.6579,1.6581,1.6578,1.6578,136300000.0
2005-02-17 08:11:00,1.6577,1.6582,1.6577,1.6582,136300000.0
2005-02-17 08:12:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2005-02-17 08:13:00,1.6581,1.6583,1.6579,1.6583,136300000.0
2005-02-17 08:14:00,1.6582,1.6583,1.6577,1.6577,136300000.0
2005-02-17 08:15:00,1.6578,1.6578,1.6573,1.6575,136300000.0
2005-02-17 08:16:00,1.6576,1.6578,1.6573,1.6576,136300000.0
2005-02-17 08:17:00,1.6577,1.6578,1.6572,1.6575,136300000.0
2005-02-17 08:18:00,1.6574,1.6576,1.6573,1.6576,136300000.0
2005-02-17 08:19:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-02-17 08:20:00,1.6576,1.6577,1.6573,1.6574,136300000.0
2005-02-17 08:21:00,1.6576,1.6579,1.6574,1.6577,136300000.0
2005-02-17 08:22:00,1.6575,1.6579,1.6573,1.6574,136300000.0
2005-02-17 08:23:00,1.6573,1.6577,1.6573,1.6573,136300000.0
2005-02-17 08:24:00,1.6574,1.6576,1.6573,1.6575,136300000.0
2005-02-17 08:25:00,1.6574,1.6577,1.6572,1.6574,136300000.0
2005-02-17 08:26:00,1.6573,1.6577,1.6571,1.6576,136300000.0
2005-02-17 08:27:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-02-17 08:28:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-02-17 08:29:00,1.6575,1.6578,1.6574,1.6576,136300000.0
2005-02-17 08:30:00,1.6575,1.6575,1.6565,1.6568,136300000.0
2005-02-17 08:31:00,1.6567,1.6573,1.6567,1.6569,136300000.0
2005-02-17 08:32:00,1.657,1.6572,1.6567,1.6568,136300000.0
2005-02-17 08:33:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2005-02-17 08:34:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2005-02-17 08:35:00,1.6568,1.6574,1.6568,1.6572,136300000.0
2005-02-17 08:36:00,1.6573,1.6575,1.6569,1.657,136300000.0
2005-02-17 08:37:00,1.6567,1.657,1.6566,1.6568,136300000.0
2005-02-17 08:38:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2005-02-17 08:39:00,1.657,1.6575,1.6568,1.6573,136300000.0
2005-02-17 08:40:00,1.6574,1.6578,1.6574,1.6576,136300000.0
2005-02-17 08:41:00,1.6577,1.6579,1.6575,1.6577,136300000.0
2005-02-17 08:42:00,1.6576,1.6581,1.6575,1.6578,136300000.0
2005-02-17 08:43:00,1.6579,1.6582,1.6578,1.6579,136300000.0
2005-02-17 08:44:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-02-17 08:45:00,1.6581,1.6585,1.6579,1.6581,136300000.0
2005-02-17 08:46:00,1.6582,1.6588,1.658,1.6588,136300000.0
2005-02-17 08:47:00,1.6586,1.6587,1.6581,1.6587,136300000.0
2005-02-17 08:48:00,1.6586,1.6592,1.6585,1.6587,136300000.0
2005-02-17 08:49:00,1.6588,1.6599,1.6588,1.6597,136300000.0
2005-02-17 08:50:00,1.6595,1.6608,1.6595,1.6608,136300000.0
2005-02-17 08:51:00,1.6605,1.6617,1.6602,1.661,136300000.0
2005-02-17 08:52:00,1.6611,1.6612,1.6604,1.6605,136300000.0
2005-02-17 08:53:00,1.6604,1.661,1.6604,1.6604,136300000.0
2005-02-17 08:54:00,1.6608,1.6613,1.6605,1.6608,136300000.0
2005-02-17 08:55:00,1.6611,1.6611,1.6605,1.6606,136300000.0
2005-02-17 08:56:00,1.6605,1.661,1.6605,1.6608,136300000.0
2005-02-17 08:57:00,1.6607,1.6608,1.6605,1.6605,136300000.0
2005-02-17 08:58:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2005-02-17 08:59:00,1.6603,1.6613,1.6603,1.661,136300000.0
2005-02-17 09:00:00,1.6607,1.661,1.6603,1.6606,136300000.0
2005-02-17 09:01:00,1.6607,1.661,1.6604,1.6607,136300000.0
2005-02-17 09:02:00,1.6606,1.6609,1.6606,1.6606,136300000.0
2005-02-17 09:03:00,1.6607,1.6611,1.6602,1.6605,136300000.0
2005-02-17 09:04:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2005-02-17 09:05:00,1.6604,1.6606,1.6602,1.6605,136300000.0
2005-02-17 09:06:00,1.6606,1.6606,1.66,1.6605,136300000.0
2005-02-17 09:07:00,1.6606,1.6606,1.6599,1.6603,136300000.0
2005-02-17 09:08:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2005-02-17 09:09:00,1.6602,1.6602,1.6599,1.66,136300000.0
2005-02-17 09:10:00,1.6599,1.6604,1.6598,1.6603,136300000.0
2005-02-17 09:11:00,1.6602,1.6606,1.6602,1.6603,136300000.0
2005-02-17 09:12:00,1.6604,1.6605,1.6601,1.6603,136300000.0
2005-02-17 09:13:00,1.6602,1.6605,1.66,1.66,136300000.0
2005-02-17 09:14:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2005-02-17 09:15:00,1.6598,1.66,1.6597,1.6599,136300000.0
2005-02-17 09:16:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2005-02-17 09:17:00,1.6597,1.6597,1.6594,1.6596,136300000.0
2005-02-17 09:18:00,1.6595,1.6598,1.6594,1.6597,136300000.0
2005-02-17 09:19:00,1.6596,1.6598,1.6594,1.6595,136300000.0
2005-02-17 09:20:00,1.6594,1.6595,1.6593,1.6595,136300000.0
2005-02-17 09:21:00,1.6596,1.6599,1.6593,1.6598,136300000.0
2005-02-17 09:22:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2005-02-17 09:23:00,1.6594,1.6597,1.6594,1.6594,136300000.0
2005-02-17 09:24:00,1.6594,1.6596,1.6592,1.6593,136300000.0
2005-02-17 09:25:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2005-02-17 09:26:00,1.6594,1.6597,1.6591,1.6597,136300000.0
2005-02-17 09:27:00,1.6594,1.6596,1.659,1.6592,136300000.0
2005-02-17 09:28:00,1.659,1.6592,1.659,1.659,136300000.0
2005-02-17 09:29:00,1.6589,1.6592,1.6587,1.6587,136300000.0
2005-02-17 09:30:00,1.6588,1.6589,1.6584,1.6584,136300000.0
2005-02-17 09:31:00,1.6585,1.6586,1.658,1.658,136300000.0
2005-02-17 09:32:00,1.6581,1.6586,1.658,1.6585,136300000.0
2005-02-17 09:33:00,1.6586,1.6588,1.6583,1.6585,136300000.0
2005-02-17 09:34:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-02-17 09:35:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2005-02-17 09:36:00,1.6584,1.6588,1.6584,1.6585,136300000.0
2005-02-17 09:37:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2005-02-17 09:38:00,1.6587,1.659,1.6586,1.6586,136300000.0
2005-02-17 09:39:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2005-02-17 09:40:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2005-02-17 09:41:00,1.6582,1.6584,1.658,1.658,136300000.0
2005-02-17 09:42:00,1.6579,1.6579,1.6574,1.6577,136300000.0
2005-02-17 09:43:00,1.6578,1.6579,1.6574,1.6577,136300000.0
2005-02-17 09:44:00,1.6578,1.658,1.6576,1.6576,136300000.0
2005-02-17 09:45:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-02-17 09:46:00,1.6576,1.6581,1.6575,1.6579,136300000.0
2005-02-17 09:47:00,1.6578,1.6578,1.6576,1.6578,136300000.0
2005-02-17 09:48:00,1.6576,1.6577,1.6575,1.6577,136300000.0
2005-02-17 09:49:00,1.658,1.658,1.6575,1.6577,136300000.0
2005-02-17 09:50:00,1.6578,1.6582,1.6576,1.6582,136300000.0
2005-02-17 09:51:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-02-17 09:52:00,1.6579,1.6587,1.6578,1.6586,136300000.0
2005-02-17 09:53:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-02-17 09:54:00,1.6587,1.6589,1.6584,1.6586,136300000.0
2005-02-17 09:55:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2005-02-17 09:56:00,1.659,1.659,1.6586,1.6586,136300000.0
2005-02-17 09:57:00,1.6587,1.659,1.6587,1.6589,136300000.0
2005-02-17 09:58:00,1.6588,1.6589,1.6583,1.6585,136300000.0
2005-02-17 09:59:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-02-17 10:00:00,1.6581,1.6582,1.6577,1.6577,136300000.0
2005-02-17 10:01:00,1.6578,1.6581,1.6577,1.6581,136300000.0
2005-02-17 10:02:00,1.658,1.6583,1.658,1.6583,136300000.0
2005-02-17 10:03:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-02-17 10:04:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2005-02-17 10:05:00,1.6583,1.6587,1.6582,1.6587,136300000.0
2005-02-17 10:06:00,1.6585,1.6586,1.6583,1.6586,136300000.0
2005-02-17 10:07:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2005-02-17 10:08:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2005-02-17 10:09:00,1.6582,1.6583,1.658,1.6583,136300000.0
2005-02-17 10:10:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-02-17 10:11:00,1.6582,1.6583,1.658,1.6583,136300000.0
2005-02-17 10:12:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2005-02-17 10:13:00,1.6582,1.6583,1.6579,1.6581,136300000.0
2005-02-17 10:14:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-02-17 10:15:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2005-02-17 10:16:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2005-02-17 10:17:00,1.6583,1.6584,1.6581,1.6581,136300000.0
2005-02-17 10:18:00,1.6582,1.659,1.6582,1.659,136300000.0
2005-02-17 10:19:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2005-02-17 10:20:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2005-02-17 10:21:00,1.6587,1.6592,1.6587,1.659,136300000.0
2005-02-17 10:22:00,1.6589,1.6592,1.6589,1.6589,136300000.0
2005-02-17 10:23:00,1.659,1.659,1.6589,1.659,136300000.0
2005-02-17 10:24:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2005-02-17 10:25:00,1.6587,1.6587,1.6582,1.6585,136300000.0
2005-02-17 10:26:00,1.6584,1.6586,1.6583,1.6584,136300000.0
2005-02-17 10:27:00,1.6585,1.6585,1.658,1.6583,136300000.0
2005-02-17 10:28:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2005-02-17 10:29:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2005-02-17 10:30:00,1.6584,1.659,1.6582,1.6585,136300000.0
2005-02-17 10:31:00,1.6586,1.6586,1.6582,1.6585,136300000.0
2005-02-17 10:32:00,1.6584,1.6591,1.6584,1.659,136300000.0
2005-02-17 10:33:00,1.6589,1.6591,1.6588,1.6588,136300000.0
2005-02-17 10:34:00,1.6589,1.6589,1.6586,1.6586,136300000.0
2005-02-17 10:35:00,1.6585,1.6587,1.6584,1.6586,136300000.0
2005-02-17 10:36:00,1.6585,1.6589,1.6585,1.6589,136300000.0
2005-02-17 10:37:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-02-17 10:38:00,1.659,1.6593,1.659,1.6593,136300000.0
2005-02-17 10:39:00,1.6591,1.6592,1.659,1.6591,136300000.0
2005-02-17 10:40:00,1.6592,1.6592,1.659,1.6592,136300000.0
2005-02-17 10:41:00,1.6593,1.6596,1.6592,1.6596,136300000.0
2005-02-17 10:42:00,1.6595,1.6595,1.6589,1.6591,136300000.0
2005-02-17 10:43:00,1.6594,1.6596,1.6591,1.6591,136300000.0
2005-02-17 10:44:00,1.6592,1.6593,1.6588,1.6589,136300000.0
2005-02-17 10:45:00,1.659,1.6596,1.659,1.6596,136300000.0
2005-02-17 10:46:00,1.6598,1.6599,1.6593,1.6593,136300000.0
2005-02-17 10:47:00,1.6594,1.6598,1.6591,1.6598,136300000.0
2005-02-17 10:48:00,1.6599,1.6601,1.6595,1.6595,136300000.0
2005-02-17 10:49:00,1.6596,1.6597,1.6593,1.6597,136300000.0
2005-02-17 10:50:00,1.6596,1.6597,1.6593,1.6594,136300000.0
2005-02-17 10:51:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2005-02-17 10:52:00,1.659,1.6593,1.6589,1.659,136300000.0
2005-02-17 10:53:00,1.6589,1.6592,1.6586,1.6589,136300000.0
2005-02-17 10:54:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-02-17 10:55:00,1.6589,1.6595,1.6589,1.6595,136300000.0
2005-02-17 10:56:00,1.6596,1.6597,1.6594,1.6595,136300000.0
2005-02-17 10:57:00,1.6597,1.6599,1.6592,1.6592,136300000.0
2005-02-17 10:58:00,1.6591,1.6593,1.659,1.6591,136300000.0
2005-02-17 10:59:00,1.659,1.6591,1.6586,1.6589,136300000.0
2005-02-17 11:00:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2005-02-17 11:01:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2005-02-17 11:02:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2005-02-17 11:03:00,1.6588,1.659,1.6585,1.6585,136300000.0
2005-02-17 11:04:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2005-02-17 11:05:00,1.6589,1.6591,1.6586,1.6589,136300000.0
2005-02-17 11:06:00,1.6588,1.6588,1.6576,1.6577,136300000.0
2005-02-17 11:07:00,1.6578,1.6582,1.6578,1.6582,136300000.0
2005-02-17 11:08:00,1.658,1.6581,1.6579,1.6581,136300000.0
2005-02-17 11:09:00,1.658,1.6584,1.658,1.6584,136300000.0
2005-02-17 11:10:00,1.6581,1.6585,1.658,1.6584,136300000.0
2005-02-17 11:11:00,1.6583,1.6585,1.6577,1.6581,136300000.0
2005-02-17 11:12:00,1.6583,1.6596,1.6581,1.6592,136300000.0
2005-02-17 11:13:00,1.6593,1.6599,1.6592,1.6594,136300000.0
2005-02-17 11:14:00,1.6593,1.6602,1.6592,1.6601,136300000.0
2005-02-17 11:15:00,1.6599,1.6601,1.6595,1.6598,136300000.0
2005-02-17 11:16:00,1.6597,1.6599,1.6592,1.6597,136300000.0
2005-02-17 11:17:00,1.6599,1.6599,1.6592,1.6592,136300000.0
2005-02-17 11:18:00,1.6593,1.6595,1.6591,1.6595,136300000.0
2005-02-17 11:19:00,1.6596,1.6598,1.6593,1.6595,136300000.0
2005-02-17 11:20:00,1.6596,1.6599,1.6594,1.6597,136300000.0
2005-02-17 11:21:00,1.6598,1.6598,1.6593,1.6595,136300000.0
2005-02-17 11:22:00,1.6594,1.6601,1.6594,1.6599,136300000.0
2005-02-17 11:23:00,1.66,1.6601,1.659,1.6592,136300000.0
2005-02-17 11:24:00,1.6593,1.6594,1.6586,1.659,136300000.0
2005-02-17 11:25:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2005-02-17 11:26:00,1.6587,1.6592,1.6587,1.6592,136300000.0
2005-02-17 11:27:00,1.6591,1.6598,1.6589,1.6591,136300000.0
2005-02-17 11:28:00,1.6592,1.6598,1.6588,1.6588,136300000.0
2005-02-17 11:29:00,1.6589,1.6591,1.6588,1.659,136300000.0
2005-02-17 11:30:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2005-02-17 11:31:00,1.6586,1.6589,1.6584,1.6586,136300000.0
2005-02-17 11:32:00,1.6587,1.6591,1.6586,1.6588,136300000.0
2005-02-17 11:33:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2005-02-17 11:34:00,1.6586,1.6593,1.6586,1.6593,136300000.0
2005-02-17 11:35:00,1.6591,1.6596,1.659,1.6595,136300000.0
2005-02-17 11:36:00,1.6592,1.6594,1.6588,1.659,136300000.0
2005-02-17 11:37:00,1.6589,1.659,1.6586,1.6589,136300000.0
2005-02-17 11:38:00,1.659,1.6593,1.6589,1.6592,136300000.0
2005-02-17 11:39:00,1.6591,1.6593,1.659,1.659,136300000.0
2005-02-17 11:40:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-02-17 11:41:00,1.6594,1.6596,1.6591,1.6592,136300000.0
2005-02-17 11:42:00,1.6593,1.6596,1.6591,1.6593,136300000.0
2005-02-17 11:43:00,1.6595,1.6598,1.6593,1.6596,136300000.0
2005-02-17 11:44:00,1.6597,1.6597,1.6594,1.6596,136300000.0
2005-02-17 11:45:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2005-02-17 11:46:00,1.6595,1.6598,1.6595,1.6597,136300000.0
2005-02-17 11:47:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-02-17 11:48:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-02-17 11:49:00,1.6596,1.6602,1.6595,1.6597,136300000.0
2005-02-17 11:50:00,1.6595,1.6599,1.659,1.6597,136300000.0
2005-02-17 11:51:00,1.6594,1.6598,1.6589,1.6593,136300000.0
2005-02-17 11:52:00,1.6595,1.6595,1.6589,1.6589,136300000.0
2005-02-17 11:53:00,1.6588,1.6595,1.6588,1.6595,136300000.0
2005-02-17 11:54:00,1.6594,1.6598,1.6594,1.6594,136300000.0
2005-02-17 11:55:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2005-02-17 11:56:00,1.6596,1.6598,1.6593,1.6597,136300000.0
2005-02-17 11:57:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2005-02-17 11:58:00,1.66,1.6602,1.66,1.66,136300000.0
2005-02-17 11:59:00,1.6599,1.6604,1.6599,1.6601,136300000.0
2005-02-17 12:00:00,1.66,1.6607,1.66,1.6604,136300000.0
2005-02-17 12:01:00,1.6605,1.6605,1.66,1.6601,136300000.0
2005-02-17 12:02:00,1.66,1.6606,1.6598,1.6601,136300000.0
2005-02-17 12:03:00,1.6602,1.6605,1.6601,1.6603,136300000.0
2005-02-17 12:04:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2005-02-17 12:05:00,1.6601,1.6602,1.6595,1.6598,136300000.0
2005-02-17 12:06:00,1.6599,1.6599,1.6593,1.6594,136300000.0
2005-02-17 12:07:00,1.6593,1.6595,1.659,1.6593,136300000.0
2005-02-17 12:08:00,1.6594,1.6595,1.6591,1.6593,136300000.0
2005-02-17 12:09:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2005-02-17 12:10:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-02-17 12:11:00,1.659,1.6591,1.659,1.659,136300000.0
2005-02-17 12:12:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2005-02-17 12:13:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-02-17 12:14:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2005-02-17 12:15:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2005-02-17 12:16:00,1.6594,1.6594,1.6587,1.6587,136300000.0
2005-02-17 12:17:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-02-17 12:18:00,1.6587,1.659,1.6586,1.6588,136300000.0
2005-02-17 12:19:00,1.6587,1.6591,1.6587,1.659,136300000.0
2005-02-17 12:20:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-02-17 12:21:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2005-02-17 12:22:00,1.6592,1.6592,1.6586,1.6589,136300000.0
2005-02-17 12:23:00,1.659,1.659,1.6588,1.6589,136300000.0
2005-02-17 12:24:00,1.6588,1.659,1.6587,1.6588,136300000.0
2005-02-17 12:25:00,1.6587,1.6592,1.6586,1.6591,136300000.0
2005-02-17 12:26:00,1.6592,1.6592,1.6585,1.6589,136300000.0
2005-02-17 12:27:00,1.6588,1.6592,1.6584,1.6584,136300000.0
2005-02-17 12:28:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2005-02-17 12:29:00,1.659,1.659,1.6586,1.6589,136300000.0
2005-02-17 12:30:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2005-02-17 12:31:00,1.6586,1.659,1.6585,1.659,136300000.0
2005-02-17 12:32:00,1.6589,1.6591,1.6589,1.659,136300000.0
2005-02-17 12:33:00,1.6589,1.659,1.6587,1.659,136300000.0
2005-02-17 12:34:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2005-02-17 12:35:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2005-02-17 12:36:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-02-17 12:37:00,1.6585,1.6588,1.6585,1.6586,136300000.0
2005-02-17 12:38:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2005-02-17 12:39:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2005-02-17 12:40:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2005-02-17 12:41:00,1.6585,1.659,1.6585,1.659,136300000.0
2005-02-17 12:42:00,1.6591,1.6591,1.6588,1.659,136300000.0
2005-02-17 12:43:00,1.6589,1.6592,1.6589,1.659,136300000.0
2005-02-17 12:44:00,1.6589,1.659,1.6585,1.6589,136300000.0
2005-02-17 12:45:00,1.6586,1.6587,1.6582,1.6582,136300000.0
2005-02-17 12:46:00,1.6581,1.6588,1.6577,1.6582,136300000.0
2005-02-17 12:47:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2005-02-17 12:48:00,1.6584,1.6586,1.6582,1.6584,136300000.0
2005-02-17 12:49:00,1.6585,1.6589,1.6585,1.6588,136300000.0
2005-02-17 12:50:00,1.6589,1.659,1.6585,1.6588,136300000.0
2005-02-17 12:51:00,1.6589,1.6589,1.6585,1.6588,136300000.0
2005-02-17 12:52:00,1.6589,1.659,1.6587,1.6588,136300000.0
2005-02-17 12:53:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-02-17 12:54:00,1.6586,1.6594,1.6586,1.6591,136300000.0
2005-02-17 12:55:00,1.6587,1.6592,1.6587,1.659,136300000.0
2005-02-17 12:56:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2005-02-17 12:57:00,1.6593,1.6594,1.6591,1.6593,136300000.0
2005-02-17 12:58:00,1.659,1.6593,1.659,1.6593,136300000.0
2005-02-17 12:59:00,1.6594,1.6595,1.6587,1.6588,136300000.0
2005-02-17 13:00:00,1.6591,1.6593,1.6588,1.659,136300000.0
2005-02-17 13:01:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2005-02-17 13:02:00,1.6589,1.6596,1.6589,1.6596,136300000.0
2005-02-17 13:03:00,1.6597,1.6601,1.6596,1.6596,136300000.0
2005-02-17 13:04:00,1.6599,1.6602,1.6599,1.6599,136300000.0
2005-02-17 13:05:00,1.6598,1.6603,1.6598,1.6603,136300000.0
2005-02-17 13:06:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2005-02-17 13:07:00,1.66,1.6603,1.66,1.6602,136300000.0
2005-02-17 13:08:00,1.6603,1.6609,1.6602,1.6605,136300000.0
2005-02-17 13:09:00,1.6604,1.6609,1.6604,1.6605,136300000.0
2005-02-17 13:10:00,1.6604,1.6607,1.6603,1.6604,136300000.0
2005-02-17 13:11:00,1.6605,1.6607,1.6601,1.6604,136300000.0
2005-02-17 13:12:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2005-02-17 13:13:00,1.6604,1.6606,1.6601,1.6605,136300000.0
2005-02-17 13:14:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2005-02-17 13:15:00,1.6607,1.661,1.6606,1.6607,136300000.0
2005-02-17 13:16:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-02-17 13:17:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2005-02-17 13:18:00,1.6605,1.6608,1.6605,1.6606,136300000.0
2005-02-17 13:19:00,1.6605,1.6611,1.6603,1.6611,136300000.0
2005-02-17 13:20:00,1.6609,1.6612,1.6608,1.6612,136300000.0
2005-02-17 13:21:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2005-02-17 13:22:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2005-02-17 13:23:00,1.6608,1.6608,1.6601,1.6607,136300000.0
2005-02-17 13:24:00,1.6608,1.661,1.6599,1.6609,136300000.0
2005-02-17 13:25:00,1.6608,1.6608,1.6602,1.6602,136300000.0
2005-02-17 13:26:00,1.6601,1.6605,1.66,1.6603,136300000.0
2005-02-17 13:27:00,1.6602,1.6602,1.6597,1.66,136300000.0
2005-02-17 13:28:00,1.6598,1.6604,1.6598,1.66,136300000.0
2005-02-17 13:29:00,1.6599,1.6602,1.6599,1.6599,136300000.0
2005-02-17 13:30:00,1.6598,1.6599,1.6593,1.6596,136300000.0
2005-02-17 13:31:00,1.6597,1.6599,1.6589,1.659,136300000.0
2005-02-17 13:32:00,1.6589,1.6593,1.6589,1.659,136300000.0
2005-02-17 13:33:00,1.6593,1.6594,1.6586,1.6594,136300000.0
2005-02-17 13:34:00,1.6592,1.6597,1.6589,1.6592,136300000.0
2005-02-17 13:35:00,1.6597,1.6597,1.6587,1.6596,136300000.0
2005-02-17 13:36:00,1.6597,1.6606,1.6594,1.6603,136300000.0
2005-02-17 13:37:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2005-02-17 13:38:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-02-17 13:39:00,1.6602,1.6604,1.6599,1.6604,136300000.0
2005-02-17 13:40:00,1.6605,1.6607,1.6603,1.6605,136300000.0
2005-02-17 13:41:00,1.6606,1.6607,1.6602,1.6604,136300000.0
2005-02-17 13:42:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2005-02-17 13:43:00,1.6608,1.6608,1.6602,1.6605,136300000.0
2005-02-17 13:44:00,1.6606,1.6608,1.6604,1.6606,136300000.0
2005-02-17 13:45:00,1.6607,1.6609,1.6603,1.6606,136300000.0
2005-02-17 13:46:00,1.6608,1.6608,1.66,1.6605,136300000.0
2005-02-17 13:47:00,1.6603,1.661,1.6603,1.661,136300000.0
2005-02-17 13:48:00,1.6608,1.661,1.6604,1.6604,136300000.0
2005-02-17 13:49:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2005-02-17 13:50:00,1.6603,1.6608,1.6603,1.6603,136300000.0
2005-02-17 13:51:00,1.6602,1.6605,1.6602,1.6603,136300000.0
2005-02-17 13:52:00,1.6604,1.6608,1.6601,1.6604,136300000.0
2005-02-17 13:53:00,1.6603,1.6607,1.6602,1.6607,136300000.0
2005-02-17 13:54:00,1.6609,1.6609,1.6602,1.6605,136300000.0
2005-02-17 13:55:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2005-02-17 13:56:00,1.6602,1.6603,1.6599,1.6601,136300000.0
2005-02-17 13:57:00,1.6603,1.6606,1.6601,1.6605,136300000.0
2005-02-17 13:58:00,1.6604,1.6606,1.6599,1.6599,136300000.0
2005-02-17 13:59:00,1.6601,1.6606,1.6601,1.6606,136300000.0
2005-02-17 14:00:00,1.6607,1.6607,1.6602,1.6604,136300000.0
2005-02-17 14:01:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2005-02-17 14:02:00,1.6603,1.6606,1.6601,1.6604,136300000.0
2005-02-17 14:03:00,1.6605,1.6605,1.6601,1.6603,136300000.0
2005-02-17 14:04:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-02-17 14:05:00,1.6597,1.6602,1.6597,1.6602,136300000.0
2005-02-17 14:06:00,1.6603,1.6607,1.6601,1.6602,136300000.0
2005-02-17 14:07:00,1.6601,1.6602,1.6598,1.6602,136300000.0
2005-02-17 14:08:00,1.6601,1.6603,1.6599,1.6601,136300000.0
2005-02-17 14:09:00,1.6604,1.6604,1.6599,1.66,136300000.0
2005-02-17 14:10:00,1.6599,1.66,1.6597,1.6599,136300000.0
2005-02-17 14:11:00,1.6597,1.66,1.6594,1.6597,136300000.0
2005-02-17 14:12:00,1.6596,1.6603,1.6595,1.6595,136300000.0
2005-02-17 14:13:00,1.6594,1.6598,1.6593,1.6595,136300000.0
2005-02-17 14:14:00,1.6594,1.6596,1.6589,1.659,136300000.0
2005-02-17 14:15:00,1.6589,1.6598,1.6589,1.6593,136300000.0
2005-02-17 14:16:00,1.6592,1.6598,1.6592,1.6594,136300000.0
2005-02-17 14:17:00,1.6595,1.6597,1.6589,1.6595,136300000.0
2005-02-17 14:18:00,1.6594,1.6595,1.6591,1.6592,136300000.0
2005-02-17 14:19:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2005-02-17 14:20:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-02-17 14:21:00,1.6595,1.6595,1.6591,1.6595,136300000.0
2005-02-17 14:22:00,1.6592,1.6593,1.6587,1.6591,136300000.0
2005-02-17 14:23:00,1.659,1.6594,1.6589,1.6594,136300000.0
2005-02-17 14:24:00,1.6595,1.6595,1.659,1.6592,136300000.0
2005-02-17 14:25:00,1.6591,1.6597,1.6591,1.6592,136300000.0
2005-02-17 14:26:00,1.6593,1.6596,1.6591,1.6594,136300000.0
2005-02-17 14:27:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2005-02-17 14:28:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2005-02-17 14:29:00,1.6592,1.6597,1.6591,1.6597,136300000.0
2005-02-17 14:30:00,1.6596,1.6599,1.6586,1.6595,136300000.0
2005-02-17 14:31:00,1.6593,1.6597,1.659,1.6595,136300000.0
2005-02-17 14:32:00,1.6596,1.6596,1.6587,1.6592,136300000.0
2005-02-17 14:33:00,1.6594,1.6595,1.6589,1.659,136300000.0
2005-02-17 14:34:00,1.6591,1.6593,1.6587,1.6588,136300000.0
2005-02-17 14:35:00,1.6587,1.6587,1.6579,1.6581,136300000.0
2005-02-17 14:36:00,1.6583,1.6584,1.6579,1.6583,136300000.0
2005-02-17 14:37:00,1.6582,1.6583,1.6575,1.6579,136300000.0
2005-02-17 14:38:00,1.6578,1.6581,1.6577,1.658,136300000.0
2005-02-17 14:39:00,1.6584,1.6584,1.6575,1.6579,136300000.0
2005-02-17 14:40:00,1.6578,1.6579,1.6577,1.6577,136300000.0
2005-02-17 14:41:00,1.6576,1.6581,1.6575,1.6577,136300000.0
2005-02-17 14:42:00,1.6579,1.658,1.6575,1.6575,136300000.0
2005-02-17 14:43:00,1.6573,1.6579,1.6572,1.6572,136300000.0
2005-02-17 14:44:00,1.6575,1.6576,1.6568,1.6569,136300000.0
2005-02-17 14:45:00,1.6571,1.6571,1.6565,1.6568,136300000.0
2005-02-17 14:46:00,1.657,1.6571,1.6567,1.6568,136300000.0
2005-02-17 14:47:00,1.657,1.6573,1.6565,1.6565,136300000.0
2005-02-17 14:48:00,1.6564,1.657,1.6564,1.6568,136300000.0
2005-02-17 14:49:00,1.6569,1.657,1.6566,1.6568,136300000.0
2005-02-17 14:50:00,1.6567,1.6567,1.6564,1.6566,136300000.0
2005-02-17 14:51:00,1.6567,1.6571,1.6565,1.6567,136300000.0
2005-02-17 14:52:00,1.6566,1.6577,1.6566,1.6575,136300000.0
2005-02-17 14:53:00,1.6571,1.6576,1.6571,1.6574,136300000.0
2005-02-17 14:54:00,1.6573,1.6576,1.6572,1.6576,136300000.0
2005-02-17 14:55:00,1.6574,1.658,1.6574,1.6576,136300000.0
2005-02-17 14:56:00,1.6573,1.6578,1.6571,1.6578,136300000.0
2005-02-17 14:57:00,1.6576,1.6576,1.657,1.6572,136300000.0
2005-02-17 14:58:00,1.6576,1.6576,1.6567,1.6575,136300000.0
2005-02-17 14:59:00,1.6578,1.6578,1.6572,1.6575,136300000.0
2005-02-17 15:00:00,1.6576,1.6577,1.6562,1.6563,136300000.0
2005-02-17 15:01:00,1.6568,1.6576,1.6568,1.6572,136300000.0
2005-02-17 15:02:00,1.6573,1.6574,1.6569,1.657,136300000.0
2005-02-17 15:03:00,1.6571,1.6575,1.6568,1.6571,136300000.0
2005-02-17 15:04:00,1.6572,1.6577,1.6571,1.6576,136300000.0
2005-02-17 15:05:00,1.6574,1.6578,1.6571,1.6576,136300000.0
2005-02-17 15:06:00,1.6574,1.6577,1.657,1.657,136300000.0
2005-02-17 15:07:00,1.6571,1.6572,1.6568,1.6569,136300000.0
2005-02-17 15:08:00,1.6568,1.6571,1.6564,1.6566,136300000.0
2005-02-17 15:09:00,1.6564,1.6568,1.6563,1.6566,136300000.0
2005-02-17 15:10:00,1.6565,1.6568,1.6563,1.6568,136300000.0
2005-02-17 15:11:00,1.6567,1.6569,1.6564,1.6567,136300000.0
2005-02-17 15:12:00,1.6566,1.6568,1.6561,1.6561,136300000.0
2005-02-17 15:13:00,1.656,1.6567,1.656,1.656,136300000.0
2005-02-17 15:14:00,1.656,1.6566,1.656,1.6565,136300000.0
2005-02-17 15:15:00,1.6564,1.6568,1.6563,1.6565,136300000.0
2005-02-17 15:16:00,1.6564,1.6565,1.6562,1.6562,136300000.0
2005-02-17 15:17:00,1.6563,1.6568,1.656,1.6562,136300000.0
2005-02-17 15:18:00,1.6563,1.6564,1.656,1.6562,136300000.0
2005-02-17 15:19:00,1.6563,1.6565,1.6561,1.6561,136300000.0
2005-02-17 15:20:00,1.656,1.6565,1.656,1.6562,136300000.0
2005-02-17 15:21:00,1.6561,1.6565,1.656,1.6565,136300000.0
2005-02-17 15:22:00,1.6566,1.6567,1.6559,1.6559,136300000.0
2005-02-17 15:23:00,1.656,1.6568,1.656,1.6566,136300000.0
2005-02-17 15:24:00,1.6566,1.657,1.6565,1.6569,136300000.0
2005-02-17 15:25:00,1.6568,1.657,1.6565,1.6566,136300000.0
2005-02-17 15:26:00,1.6567,1.657,1.6564,1.6564,136300000.0
2005-02-17 15:27:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2005-02-17 15:28:00,1.656,1.6567,1.656,1.6562,136300000.0
2005-02-17 15:29:00,1.6561,1.6563,1.656,1.6561,136300000.0
2005-02-17 15:30:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2005-02-17 15:31:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2005-02-17 15:32:00,1.6565,1.6565,1.656,1.656,136300000.0
2005-02-17 15:33:00,1.6558,1.6565,1.6556,1.6565,136300000.0
2005-02-17 15:34:00,1.6564,1.6565,1.656,1.6565,136300000.0
2005-02-17 15:35:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-02-17 15:36:00,1.6563,1.6563,1.6558,1.656,136300000.0
2005-02-17 15:37:00,1.6561,1.6561,1.6557,1.6558,136300000.0
2005-02-17 15:38:00,1.6557,1.6559,1.6554,1.6557,136300000.0
2005-02-17 15:39:00,1.6558,1.656,1.6555,1.6559,136300000.0
2005-02-17 15:40:00,1.656,1.6565,1.6558,1.6559,136300000.0
2005-02-17 15:41:00,1.656,1.6561,1.6557,1.6559,136300000.0
2005-02-17 15:42:00,1.6561,1.6562,1.6556,1.6557,136300000.0
2005-02-17 15:43:00,1.6556,1.6559,1.6552,1.6559,136300000.0
2005-02-17 15:44:00,1.6558,1.656,1.6557,1.656,136300000.0
2005-02-17 15:45:00,1.6561,1.6562,1.6558,1.6559,136300000.0
2005-02-17 15:46:00,1.6558,1.6558,1.6549,1.6554,136300000.0
2005-02-17 15:47:00,1.6553,1.6554,1.6546,1.6548,136300000.0
2005-02-17 15:48:00,1.6547,1.6554,1.6542,1.6545,136300000.0
2005-02-17 15:49:00,1.6544,1.6552,1.6543,1.6547,136300000.0
2005-02-17 15:50:00,1.6548,1.6554,1.6547,1.6554,136300000.0
2005-02-17 15:51:00,1.6553,1.6553,1.6545,1.655,136300000.0
2005-02-17 15:52:00,1.6551,1.6552,1.6547,1.6547,136300000.0
2005-02-17 15:53:00,1.6548,1.6555,1.6548,1.6549,136300000.0
2005-02-17 15:54:00,1.655,1.6552,1.655,1.6551,136300000.0
2005-02-17 15:55:00,1.6552,1.6553,1.655,1.655,136300000.0
2005-02-17 15:56:00,1.6553,1.6556,1.6548,1.6554,136300000.0
2005-02-17 15:57:00,1.6553,1.6556,1.6553,1.6555,136300000.0
2005-02-17 15:58:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2005-02-17 15:59:00,1.656,1.6561,1.6555,1.6561,136300000.0
2005-02-17 16:00:00,1.6562,1.6563,1.6556,1.6557,136300000.0
2005-02-17 16:01:00,1.6554,1.6561,1.6554,1.6558,136300000.0
2005-02-17 16:02:00,1.6559,1.6569,1.6559,1.6569,136300000.0
2005-02-17 16:03:00,1.657,1.6573,1.6568,1.6568,136300000.0
2005-02-17 16:04:00,1.6569,1.6572,1.6566,1.6567,136300000.0
2005-02-17 16:05:00,1.6569,1.6571,1.6565,1.6569,136300000.0
2005-02-17 16:06:00,1.657,1.6575,1.6569,1.6573,136300000.0
2005-02-17 16:07:00,1.6572,1.6578,1.6569,1.657,136300000.0
2005-02-17 16:08:00,1.6575,1.6576,1.6572,1.6574,136300000.0
2005-02-17 16:09:00,1.6573,1.6577,1.6572,1.6577,136300000.0
2005-02-17 16:10:00,1.657,1.6574,1.6567,1.6573,136300000.0
2005-02-17 16:11:00,1.6574,1.6576,1.6569,1.6575,136300000.0
2005-02-17 16:12:00,1.6574,1.6574,1.6567,1.6571,136300000.0
2005-02-17 16:13:00,1.6572,1.6576,1.6571,1.6574,136300000.0
2005-02-17 16:14:00,1.6575,1.6576,1.6566,1.6566,136300000.0
2005-02-17 16:15:00,1.6567,1.657,1.6566,1.6569,136300000.0
2005-02-17 16:16:00,1.6568,1.6576,1.6567,1.6575,136300000.0
2005-02-17 16:17:00,1.6572,1.6578,1.6568,1.6577,136300000.0
2005-02-17 16:18:00,1.6574,1.658,1.6574,1.6577,136300000.0
2005-02-17 16:19:00,1.6576,1.658,1.6576,1.6578,136300000.0
2005-02-17 16:20:00,1.6577,1.6581,1.6577,1.6579,136300000.0
2005-02-17 16:21:00,1.6578,1.6579,1.6575,1.6577,136300000.0
2005-02-17 16:22:00,1.6578,1.6582,1.6577,1.6577,136300000.0
2005-02-17 16:23:00,1.6581,1.6584,1.6579,1.6581,136300000.0
2005-02-17 16:24:00,1.6579,1.658,1.6578,1.6578,136300000.0
2005-02-17 16:25:00,1.6578,1.6579,1.6575,1.6576,136300000.0
2005-02-17 16:26:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2005-02-17 16:27:00,1.6576,1.6581,1.6576,1.6577,136300000.0
2005-02-17 16:28:00,1.6578,1.6583,1.6577,1.6579,136300000.0
2005-02-17 16:29:00,1.6578,1.6579,1.6576,1.6579,136300000.0
2005-02-17 16:30:00,1.6578,1.6579,1.6574,1.6578,136300000.0
2005-02-17 16:31:00,1.6576,1.6578,1.6572,1.6574,136300000.0
2005-02-17 16:32:00,1.6575,1.6576,1.6573,1.6576,136300000.0
2005-02-17 16:33:00,1.6575,1.6578,1.6574,1.6578,136300000.0
2005-02-17 16:34:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2005-02-17 16:35:00,1.6572,1.6578,1.6569,1.6573,136300000.0
2005-02-17 16:36:00,1.6571,1.6575,1.6571,1.6573,136300000.0
2005-02-17 16:37:00,1.6571,1.6576,1.6571,1.6575,136300000.0
2005-02-17 16:38:00,1.6576,1.6578,1.6574,1.6576,136300000.0
2005-02-17 16:39:00,1.6575,1.6585,1.6575,1.658,136300000.0
2005-02-17 16:40:00,1.6579,1.6581,1.6576,1.6578,136300000.0
2005-02-17 16:41:00,1.6577,1.6579,1.6575,1.6579,136300000.0
2005-02-17 16:42:00,1.6579,1.6584,1.6579,1.6584,136300000.0
2005-02-17 16:43:00,1.6582,1.6583,1.658,1.6583,136300000.0
2005-02-17 16:44:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2005-02-17 16:45:00,1.6585,1.6586,1.6582,1.6582,136300000.0
2005-02-17 16:46:00,1.6583,1.6583,1.6577,1.6577,136300000.0
2005-02-17 16:47:00,1.6579,1.658,1.6576,1.658,136300000.0
2005-02-17 16:48:00,1.6579,1.658,1.6575,1.6575,136300000.0
2005-02-17 16:49:00,1.6576,1.6577,1.6574,1.6577,136300000.0
2005-02-17 16:50:00,1.6579,1.6579,1.6576,1.6578,136300000.0
2005-02-17 16:51:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2005-02-17 16:52:00,1.6576,1.658,1.6576,1.6578,136300000.0
2005-02-17 16:53:00,1.6579,1.6579,1.6576,1.6577,136300000.0
2005-02-17 16:54:00,1.6576,1.6578,1.657,1.6573,136300000.0
2005-02-17 16:55:00,1.6575,1.6579,1.6574,1.6579,136300000.0
2005-02-17 16:56:00,1.6578,1.6581,1.6576,1.6578,136300000.0
2005-02-17 16:57:00,1.658,1.6582,1.6576,1.6576,136300000.0
2005-02-17 16:58:00,1.6575,1.6584,1.6575,1.6582,136300000.0
2005-02-17 16:59:00,1.6585,1.6587,1.6583,1.6587,136300000.0
2005-02-17 17:00:00,1.6589,1.6592,1.6586,1.6587,136300000.0
2005-02-17 17:01:00,1.6589,1.6589,1.6584,1.6586,136300000.0
2005-02-17 17:02:00,1.6584,1.6591,1.6583,1.659,136300000.0
2005-02-17 17:03:00,1.6586,1.6589,1.6584,1.6584,136300000.0
2005-02-17 17:04:00,1.6585,1.6597,1.6583,1.6591,136300000.0
2005-02-17 17:05:00,1.6592,1.66,1.6585,1.6593,136300000.0
2005-02-17 17:06:00,1.6594,1.6595,1.6589,1.6592,136300000.0
2005-02-17 17:07:00,1.659,1.6598,1.6589,1.6595,136300000.0
2005-02-17 17:08:00,1.6594,1.6604,1.6593,1.6599,136300000.0
2005-02-17 17:09:00,1.6598,1.6601,1.6594,1.6594,136300000.0
2005-02-17 17:10:00,1.6595,1.6599,1.6594,1.6599,136300000.0
2005-02-17 17:11:00,1.6599,1.6604,1.6598,1.6599,136300000.0
2005-02-17 17:12:00,1.6598,1.6601,1.6594,1.6598,136300000.0
2005-02-17 17:13:00,1.6599,1.6599,1.6595,1.6598,136300000.0
2005-02-17 17:14:00,1.6598,1.6599,1.6592,1.6592,136300000.0
2005-02-17 17:15:00,1.6591,1.6595,1.6591,1.6593,136300000.0
2005-02-17 17:16:00,1.6595,1.66,1.6595,1.6598,136300000.0
2005-02-17 17:17:00,1.6598,1.6601,1.6597,1.6598,136300000.0
2005-02-17 17:18:00,1.66,1.66,1.6597,1.6598,136300000.0
2005-02-17 17:19:00,1.66,1.66,1.6596,1.6597,136300000.0
2005-02-17 17:20:00,1.6596,1.66,1.6596,1.6599,136300000.0
2005-02-17 17:21:00,1.6593,1.6601,1.6593,1.6594,136300000.0
2005-02-17 17:22:00,1.6595,1.6597,1.659,1.6595,136300000.0
2005-02-17 17:23:00,1.6596,1.6597,1.6591,1.6597,136300000.0
2005-02-17 17:24:00,1.6598,1.6598,1.6589,1.6589,136300000.0
2005-02-17 17:25:00,1.659,1.6597,1.6589,1.6596,136300000.0
2005-02-17 17:26:00,1.6594,1.6599,1.6592,1.6593,136300000.0
2005-02-17 17:27:00,1.6594,1.6599,1.659,1.6592,136300000.0
2005-02-17 17:28:00,1.6593,1.6596,1.6588,1.6594,136300000.0
2005-02-17 17:29:00,1.6591,1.6593,1.6589,1.6592,136300000.0
2005-02-17 17:30:00,1.6594,1.6597,1.6591,1.6595,136300000.0
2005-02-17 17:31:00,1.6594,1.6596,1.6591,1.6591,136300000.0
2005-02-17 17:32:00,1.659,1.6593,1.6587,1.6592,136300000.0
2005-02-17 17:33:00,1.6591,1.6594,1.659,1.659,136300000.0
2005-02-17 17:34:00,1.6591,1.6595,1.659,1.6592,136300000.0
2005-02-17 17:35:00,1.6593,1.6595,1.6591,1.6592,136300000.0
2005-02-17 17:36:00,1.6593,1.6594,1.659,1.659,136300000.0
2005-02-17 17:37:00,1.6589,1.6594,1.6589,1.6593,136300000.0
2005-02-17 17:38:00,1.6594,1.6595,1.6587,1.6588,136300000.0
2005-02-17 17:39:00,1.6589,1.6596,1.6588,1.6589,136300000.0
2005-02-17 17:40:00,1.659,1.6595,1.6589,1.6589,136300000.0
2005-02-17 17:41:00,1.6588,1.6593,1.6586,1.6588,136300000.0
2005-02-17 17:42:00,1.6589,1.6597,1.6589,1.6591,136300000.0
2005-02-17 17:43:00,1.659,1.6594,1.6583,1.6593,136300000.0
2005-02-17 17:44:00,1.6591,1.6597,1.6588,1.6597,136300000.0
2005-02-17 17:45:00,1.6596,1.6597,1.6593,1.6596,136300000.0
2005-02-17 17:46:00,1.6594,1.6595,1.6587,1.6592,136300000.0
2005-02-17 17:47:00,1.6591,1.6595,1.659,1.6594,136300000.0
2005-02-17 17:48:00,1.6592,1.6593,1.6588,1.6589,136300000.0
2005-02-17 17:49:00,1.6588,1.6592,1.6588,1.6589,136300000.0
2005-02-17 17:50:00,1.6594,1.6596,1.6589,1.6594,136300000.0
2005-02-17 17:51:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2005-02-17 17:52:00,1.6589,1.6592,1.6587,1.6592,136300000.0
2005-02-17 17:53:00,1.6591,1.6593,1.6588,1.6593,136300000.0
2005-02-17 17:54:00,1.6591,1.6598,1.6591,1.6593,136300000.0
2005-02-17 17:55:00,1.6592,1.6593,1.6589,1.6589,136300000.0
2005-02-17 17:56:00,1.6588,1.6591,1.6585,1.6587,136300000.0
2005-02-17 17:57:00,1.6586,1.6595,1.6586,1.6591,136300000.0
2005-02-17 17:58:00,1.659,1.6598,1.6589,1.6597,136300000.0
2005-02-17 17:59:00,1.6596,1.6596,1.659,1.6592,136300000.0
2005-02-17 18:00:00,1.6593,1.6604,1.6584,1.6593,136300000.0
2005-02-17 18:01:00,1.6594,1.6599,1.658,1.658,136300000.0
2005-02-17 18:02:00,1.6583,1.6595,1.6583,1.6585,136300000.0
2005-02-17 18:03:00,1.6583,1.6595,1.6581,1.659,136300000.0
2005-02-17 18:04:00,1.6589,1.6594,1.6589,1.6592,136300000.0
2005-02-17 18:05:00,1.6591,1.6595,1.6589,1.659,136300000.0
2005-02-17 18:06:00,1.6589,1.6592,1.6587,1.659,136300000.0
2005-02-17 18:07:00,1.6589,1.6592,1.6588,1.6589,136300000.0
2005-02-17 18:08:00,1.6591,1.6594,1.6588,1.6589,136300000.0
2005-02-17 18:09:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2005-02-17 18:10:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2005-02-17 18:11:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2005-02-17 18:12:00,1.659,1.6591,1.6589,1.6591,136300000.0
2005-02-17 18:13:00,1.659,1.6594,1.6589,1.6591,136300000.0
2005-02-17 18:14:00,1.659,1.6592,1.6589,1.6592,136300000.0
2005-02-17 18:15:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-02-17 18:16:00,1.6591,1.6592,1.6589,1.659,136300000.0
2005-02-17 18:17:00,1.6591,1.6591,1.6582,1.6582,136300000.0
2005-02-17 18:18:00,1.6584,1.6588,1.6583,1.6585,136300000.0
2005-02-17 18:19:00,1.6586,1.6588,1.6584,1.6588,136300000.0
2005-02-17 18:20:00,1.6589,1.659,1.6585,1.6588,136300000.0
2005-02-17 18:21:00,1.6586,1.6588,1.6585,1.6587,136300000.0
2005-02-17 18:22:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2005-02-17 18:23:00,1.6586,1.6592,1.6578,1.6588,136300000.0
2005-02-17 18:24:00,1.6583,1.6592,1.6583,1.6588,136300000.0
2005-02-17 18:25:00,1.6586,1.6589,1.6583,1.6585,136300000.0
2005-02-17 18:26:00,1.6584,1.6595,1.6584,1.6589,136300000.0
2005-02-17 18:27:00,1.6588,1.6591,1.6586,1.6588,136300000.0
2005-02-17 18:28:00,1.6587,1.659,1.6586,1.6586,136300000.0
2005-02-17 18:29:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2005-02-17 18:30:00,1.6585,1.6588,1.6584,1.6586,136300000.0
2005-02-17 18:31:00,1.6588,1.6588,1.6584,1.6586,136300000.0
2005-02-17 18:32:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-02-17 18:33:00,1.6583,1.6586,1.6582,1.6585,136300000.0
2005-02-17 18:34:00,1.6584,1.6586,1.6581,1.6585,136300000.0
2005-02-17 18:35:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-02-17 18:36:00,1.6583,1.6587,1.6581,1.6585,136300000.0
2005-02-17 18:37:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2005-02-17 18:38:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2005-02-17 18:39:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-02-17 18:40:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-02-17 18:41:00,1.6585,1.6589,1.6582,1.6582,136300000.0
2005-02-17 18:42:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-02-17 18:43:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2005-02-17 18:44:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-02-17 18:45:00,1.6582,1.6582,1.6579,1.658,136300000.0
2005-02-17 18:46:00,1.6581,1.6586,1.6581,1.6581,136300000.0
2005-02-17 18:47:00,1.6582,1.6582,1.6572,1.6575,136300000.0
2005-02-17 18:48:00,1.6576,1.6578,1.6568,1.6572,136300000.0
2005-02-17 18:49:00,1.6571,1.6578,1.6569,1.6577,136300000.0
2005-02-17 18:50:00,1.6576,1.6577,1.6574,1.6574,136300000.0
2005-02-17 18:51:00,1.6575,1.6575,1.657,1.6572,136300000.0
2005-02-17 18:52:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-02-17 18:53:00,1.6574,1.6574,1.6566,1.6567,136300000.0
2005-02-17 18:54:00,1.6568,1.6572,1.6568,1.6568,136300000.0
2005-02-17 18:55:00,1.657,1.6572,1.6569,1.657,136300000.0
2005-02-17 18:56:00,1.6569,1.657,1.6568,1.657,136300000.0
2005-02-17 18:57:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2005-02-17 18:58:00,1.657,1.6574,1.6569,1.6572,136300000.0
2005-02-17 18:59:00,1.6571,1.6574,1.6571,1.6571,136300000.0
2005-02-17 19:00:00,1.657,1.6572,1.6569,1.657,136300000.0
2005-02-17 19:01:00,1.6569,1.6574,1.6568,1.6572,136300000.0
2005-02-17 19:02:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2005-02-17 19:03:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-02-17 19:04:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-02-17 19:05:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-02-17 19:06:00,1.6574,1.6581,1.6574,1.6579,136300000.0
2005-02-17 19:07:00,1.658,1.6581,1.6579,1.658,136300000.0
2005-02-17 19:08:00,1.6579,1.6582,1.6579,1.6581,136300000.0
2005-02-17 19:09:00,1.658,1.6581,1.6579,1.6581,136300000.0
2005-02-17 19:10:00,1.658,1.6581,1.6578,1.6578,136300000.0
2005-02-17 19:11:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2005-02-17 19:12:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2005-02-17 19:13:00,1.6579,1.6581,1.6579,1.658,136300000.0
2005-02-17 19:14:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-02-17 19:15:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2005-02-17 19:16:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2005-02-17 19:17:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2005-02-17 19:18:00,1.6581,1.6583,1.658,1.6582,136300000.0
2005-02-17 19:19:00,1.6581,1.6583,1.658,1.6582,136300000.0
2005-02-17 19:20:00,1.6583,1.6585,1.6578,1.658,136300000.0
2005-02-17 19:21:00,1.6579,1.658,1.6576,1.6577,136300000.0
2005-02-17 19:22:00,1.6576,1.6578,1.6575,1.6578,136300000.0
2005-02-17 19:23:00,1.6579,1.658,1.6576,1.6578,136300000.0
2005-02-17 19:24:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-02-17 19:25:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-02-17 19:26:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-02-17 19:27:00,1.6574,1.6574,1.6571,1.6572,136300000.0
2005-02-17 19:28:00,1.6574,1.6577,1.6574,1.6576,136300000.0
2005-02-17 19:29:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2005-02-17 19:30:00,1.6577,1.658,1.6575,1.6575,136300000.0
2005-02-17 19:31:00,1.6574,1.6579,1.6572,1.6579,136300000.0
2005-02-17 19:32:00,1.6581,1.6581,1.6577,1.6577,136300000.0
2005-02-17 19:33:00,1.6578,1.658,1.6577,1.6579,136300000.0
2005-02-17 19:34:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-02-17 19:36:00,1.658,1.6582,1.658,1.6582,136300000.0
2005-02-17 19:37:00,1.6581,1.6582,1.6579,1.6582,136300000.0
2005-02-17 19:38:00,1.6583,1.6585,1.6582,1.6584,136300000.0
2005-02-17 19:39:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2005-02-17 19:40:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2005-02-17 19:41:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2005-02-17 19:42:00,1.6584,1.6584,1.6579,1.6579,136300000.0
2005-02-17 19:43:00,1.658,1.658,1.6577,1.6578,136300000.0
2005-02-17 19:44:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2005-02-17 19:45:00,1.6583,1.6584,1.658,1.6582,136300000.0
2005-02-17 19:46:00,1.6581,1.6582,1.658,1.658,136300000.0
2005-02-17 19:47:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2005-02-17 19:48:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2005-02-17 19:49:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2005-02-17 19:50:00,1.6581,1.6583,1.6581,1.6581,136300000.0
2005-02-17 19:51:00,1.6582,1.6584,1.6582,1.6582,136300000.0
2005-02-17 19:52:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2005-02-17 19:53:00,1.6584,1.6584,1.6581,1.6582,136300000.0
2005-02-17 19:54:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2005-02-17 19:55:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2005-02-17 19:56:00,1.6581,1.6587,1.6581,1.6581,136300000.0
2005-02-17 19:57:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2005-02-17 19:58:00,1.6581,1.6582,1.658,1.658,136300000.0
2005-02-17 19:59:00,1.6579,1.6581,1.6577,1.6579,136300000.0
2005-02-17 20:00:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-02-17 20:01:00,1.6581,1.6584,1.658,1.6582,136300000.0
2005-02-17 20:03:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-02-17 20:04:00,1.658,1.6582,1.6579,1.658,136300000.0
2005-02-17 20:05:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2005-02-17 20:06:00,1.6581,1.6585,1.6581,1.6583,136300000.0
2005-02-17 20:07:00,1.6584,1.6586,1.6582,1.6583,136300000.0
2005-02-17 20:08:00,1.6582,1.6585,1.6581,1.6585,136300000.0
2005-02-17 20:09:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2005-02-17 20:10:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2005-02-17 20:11:00,1.6585,1.6587,1.6583,1.6587,136300000.0
2005-02-17 20:12:00,1.6586,1.6587,1.6583,1.6585,136300000.0
2005-02-17 20:13:00,1.6584,1.6589,1.6584,1.6587,136300000.0
2005-02-17 20:14:00,1.6586,1.659,1.6586,1.6588,136300000.0
2005-02-17 20:15:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2005-02-17 20:16:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-02-17 20:17:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2005-02-17 20:18:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2005-02-17 20:19:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-02-17 20:20:00,1.6587,1.6587,1.6585,1.6587,136300000.0
2005-02-17 20:21:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-02-17 20:22:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2005-02-17 20:23:00,1.6584,1.6584,1.6581,1.6584,136300000.0
2005-02-17 20:24:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2005-02-17 20:25:00,1.6581,1.6582,1.658,1.658,136300000.0
2005-02-17 20:26:00,1.6581,1.6582,1.6579,1.658,136300000.0
2005-02-17 20:27:00,1.6581,1.6581,1.658,1.6581,136300000.0
2005-02-17 20:28:00,1.658,1.658,1.658,1.658,136300000.0
2005-02-17 20:29:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-02-17 20:30:00,1.6582,1.6587,1.6581,1.6584,136300000.0
2005-02-17 20:31:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2005-02-17 20:32:00,1.6585,1.6586,1.6582,1.6585,136300000.0
2005-02-17 20:33:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-02-17 20:34:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-02-17 20:35:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2005-02-17 20:36:00,1.6592,1.6592,1.6578,1.6588,136300000.0
2005-02-17 20:37:00,1.6589,1.659,1.6585,1.6589,136300000.0
2005-02-17 20:38:00,1.6588,1.6588,1.6579,1.6585,136300000.0
2005-02-17 20:39:00,1.6584,1.659,1.6583,1.6588,136300000.0
2005-02-17 20:40:00,1.6587,1.6589,1.6586,1.6586,136300000.0
2005-02-17 20:41:00,1.6588,1.6589,1.6585,1.6587,136300000.0
2005-02-17 20:42:00,1.6589,1.659,1.6586,1.6588,136300000.0
2005-02-17 20:43:00,1.6587,1.659,1.6587,1.6588,136300000.0
2005-02-17 20:44:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-02-17 20:45:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2005-02-17 20:46:00,1.6584,1.6586,1.6584,1.6584,136300000.0
2005-02-17 20:47:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2005-02-17 20:48:00,1.6585,1.6586,1.6583,1.6586,136300000.0
2005-02-17 20:49:00,1.6587,1.659,1.6582,1.6586,136300000.0
2005-02-17 20:50:00,1.6589,1.6589,1.6583,1.6583,136300000.0
2005-02-17 20:51:00,1.6582,1.6588,1.6582,1.6588,136300000.0
2005-02-17 20:52:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2005-02-17 20:53:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-02-17 20:54:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2005-02-17 20:55:00,1.6584,1.6586,1.6583,1.6584,136300000.0
2005-02-17 20:56:00,1.6583,1.6588,1.6583,1.6587,136300000.0
2005-02-17 20:57:00,1.6588,1.659,1.6586,1.6588,136300000.0
2005-02-17 20:58:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-02-17 20:59:00,1.6585,1.6587,1.6583,1.6586,136300000.0
2005-02-17 21:00:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2005-02-17 21:01:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2005-02-17 21:02:00,1.6585,1.6587,1.6583,1.6583,136300000.0
2005-02-17 21:03:00,1.6584,1.6588,1.6581,1.6581,136300000.0
2005-02-17 21:04:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2005-02-17 21:05:00,1.658,1.658,1.658,1.658,136300000.0
2005-02-17 21:06:00,1.6579,1.6581,1.6577,1.6579,136300000.0
2005-02-17 21:07:00,1.658,1.6582,1.6578,1.6581,136300000.0
2005-02-17 21:08:00,1.658,1.658,1.6577,1.6578,136300000.0
2005-02-17 21:09:00,1.658,1.6582,1.658,1.6582,136300000.0
2005-02-17 21:10:00,1.6581,1.6583,1.6579,1.6582,136300000.0
2005-02-17 21:11:00,1.6583,1.6586,1.6582,1.6583,136300000.0
2005-02-17 21:12:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-02-17 21:13:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2005-02-17 21:14:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2005-02-17 21:15:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2005-02-17 21:16:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-02-17 21:17:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-02-17 21:18:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-02-17 21:19:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-02-17 21:20:00,1.6584,1.6587,1.6584,1.6585,136300000.0
2005-02-17 21:21:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-02-17 21:23:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-02-17 21:24:00,1.6589,1.659,1.6588,1.6588,136300000.0
2005-02-17 21:25:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-02-17 21:26:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2005-02-17 21:27:00,1.659,1.659,1.6584,1.6587,136300000.0
2005-02-17 21:28:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2005-02-17 21:29:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-02-17 21:30:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2005-02-17 21:31:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2005-02-17 21:32:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-02-17 21:33:00,1.6587,1.6589,1.6584,1.6588,136300000.0
2005-02-17 21:34:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2005-02-17 21:35:00,1.6582,1.6586,1.658,1.658,136300000.0
2005-02-17 21:36:00,1.6582,1.6585,1.658,1.6585,136300000.0
2005-02-17 21:37:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-02-17 21:38:00,1.6587,1.659,1.6586,1.659,136300000.0
2005-02-17 21:39:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-02-17 21:40:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2005-02-17 21:41:00,1.659,1.6591,1.659,1.6591,136300000.0
2005-02-17 21:42:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-02-17 21:44:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-02-17 21:45:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-02-17 21:46:00,1.659,1.6591,1.659,1.6591,136300000.0
2005-02-17 21:47:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-02-17 21:48:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-02-17 21:49:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-02-17 21:50:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-02-17 21:51:00,1.6589,1.6591,1.6588,1.6588,136300000.0
2005-02-17 21:52:00,1.6589,1.659,1.6589,1.6589,136300000.0
2005-02-17 21:53:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-02-17 21:54:00,1.6588,1.6592,1.6588,1.6592,136300000.0
2005-02-17 21:55:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-02-17 21:56:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-02-17 21:57:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-02-17 21:58:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2005-02-17 21:59:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-02-17 22:00:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-02-17 22:01:00,1.659,1.6592,1.659,1.6591,136300000.0
2005-02-17 22:03:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-02-17 22:04:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-02-17 22:05:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-02-17 22:06:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2005-02-17 22:07:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-02-17 22:08:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-02-17 22:09:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-02-17 22:10:00,1.6586,1.6587,1.6584,1.6587,136300000.0
2005-02-17 22:11:00,1.6585,1.6588,1.6584,1.6586,136300000.0
2005-02-17 22:12:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-02-17 22:13:00,1.6585,1.6587,1.6582,1.6583,136300000.0
2005-02-17 22:14:00,1.6585,1.6588,1.6585,1.6585,136300000.0
2005-02-17 22:16:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2005-02-17 22:20:00,1.6585,1.6589,1.6585,1.6589,136300000.0
2005-02-17 22:21:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2005-02-17 22:22:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2005-02-17 22:23:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-02-17 22:24:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2005-02-17 22:25:00,1.6585,1.6587,1.6583,1.6585,136300000.0
2005-02-17 22:26:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2005-02-17 22:27:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2005-02-17 22:28:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2005-02-17 22:29:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2005-02-17 22:30:00,1.6587,1.6588,1.6584,1.6585,136300000.0
2005-02-17 22:31:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2005-02-17 22:32:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-02-17 22:33:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2005-02-17 22:34:00,1.6582,1.6583,1.6578,1.6582,136300000.0
2005-02-17 22:35:00,1.6581,1.6586,1.6581,1.6585,136300000.0
2005-02-17 22:36:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-02-17 22:38:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-02-17 22:40:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2005-02-17 22:41:00,1.6582,1.6583,1.658,1.6583,136300000.0
2005-02-17 22:42:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2005-02-17 22:43:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2005-02-17 22:44:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2005-02-17 22:45:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-02-17 22:46:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-02-17 22:48:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2005-02-17 22:49:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-02-17 22:50:00,1.6586,1.6591,1.6586,1.6589,136300000.0
2005-02-17 22:51:00,1.6588,1.659,1.6588,1.659,136300000.0
2005-02-17 22:52:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2005-02-17 22:53:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2005-02-17 22:54:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-02-17 22:55:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2005-02-17 22:56:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-02-17 22:57:00,1.6586,1.6589,1.6586,1.6586,136300000.0
2005-02-17 22:58:00,1.6587,1.6587,1.658,1.658,136300000.0
2005-02-17 22:59:00,1.6581,1.6582,1.658,1.6582,136300000.0
2005-02-17 23:00:00,1.6582,1.6582,1.658,1.658,136300000.0
2005-02-17 23:01:00,1.6579,1.658,1.6579,1.6579,136300000.0
2005-02-17 23:02:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2005-02-17 23:03:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2005-02-17 23:04:00,1.6578,1.6578,1.6572,1.6574,136300000.0
2005-02-17 23:05:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-02-17 23:06:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-02-17 23:07:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-02-17 23:08:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-02-17 23:09:00,1.6577,1.6577,1.6572,1.6572,136300000.0
2005-02-17 23:10:00,1.6574,1.6576,1.6572,1.6576,136300000.0
2005-02-17 23:11:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2005-02-17 23:12:00,1.6572,1.6575,1.6572,1.6574,136300000.0
2005-02-17 23:13:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-02-17 23:14:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-02-17 23:15:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2005-02-17 23:16:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-02-17 23:17:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-02-17 23:18:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2005-02-17 23:19:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-02-17 23:20:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2005-02-17 23:21:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-02-17 23:22:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2005-02-17 23:23:00,1.6579,1.6583,1.6579,1.6583,136300000.0
2005-02-17 23:24:00,1.6582,1.6582,1.658,1.6582,136300000.0
2005-02-17 23:25:00,1.658,1.658,1.658,1.658,136300000.0
2005-02-17 23:26:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2005-02-17 23:27:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-02-17 23:28:00,1.6585,1.659,1.6585,1.6589,136300000.0
2005-02-17 23:29:00,1.659,1.659,1.6589,1.659,136300000.0
2005-02-17 23:30:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2005-02-17 23:33:00,1.6595,1.6596,1.6592,1.6594,136300000.0
2005-02-17 23:34:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-02-17 23:35:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2005-02-17 23:36:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-02-17 23:37:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-02-17 23:38:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2005-02-17 23:39:00,1.6595,1.6595,1.6591,1.6591,136300000.0
2005-02-17 23:40:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-02-17 23:41:00,1.659,1.6592,1.6589,1.659,136300000.0
2005-02-17 23:42:00,1.6589,1.6592,1.6586,1.6586,136300000.0
2005-02-17 23:43:00,1.6587,1.6589,1.6586,1.6586,136300000.0
2005-02-17 23:44:00,1.6588,1.6588,1.6581,1.6581,136300000.0
2005-02-17 23:45:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2005-02-17 23:46:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2005-02-17 23:47:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2005-02-17 23:48:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-02-17 23:49:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2005-02-17 23:50:00,1.6583,1.6586,1.6582,1.6585,136300000.0
2005-02-17 23:51:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-02-17 23:52:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2005-02-17 23:53:00,1.6583,1.6583,1.6579,1.658,136300000.0
2005-02-17 23:54:00,1.6578,1.658,1.6577,1.6579,136300000.0
2005-02-17 23:55:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-02-17 23:56:00,1.6581,1.66,1.6581,1.6594,136300000.0
2005-02-17 23:57:00,1.6596,1.6597,1.659,1.6592,136300000.0
2005-02-17 23:58:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-02-17 23:59:00,1.6591,1.6592,1.6586,1.6589,136300000.0
2005-02-18 00:00:00,1.659,1.6596,1.659,1.6594,136300000.0
2005-02-18 00:01:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-02-18 00:02:00,1.6597,1.6599,1.6596,1.6597,136300000.0
2005-02-18 00:03:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2005-02-18 00:04:00,1.6599,1.6599,1.6588,1.6589,136300000.0
2005-02-18 00:05:00,1.6587,1.6592,1.6586,1.6592,136300000.0
2005-02-18 00:06:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2005-02-18 00:07:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-02-18 00:08:00,1.6595,1.6596,1.6592,1.6594,136300000.0
2005-02-18 00:09:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2005-02-18 00:10:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2005-02-18 00:11:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-02-18 00:12:00,1.6594,1.66,1.6594,1.66,136300000.0
2005-02-18 00:13:00,1.6594,1.6607,1.6594,1.6607,136300000.0
2005-02-18 00:14:00,1.661,1.6632,1.6606,1.6629,136300000.0
2005-02-18 00:15:00,1.6631,1.6635,1.6621,1.6625,136300000.0
2005-02-18 00:16:00,1.6622,1.6642,1.6622,1.663,136300000.0
2005-02-18 00:17:00,1.6635,1.6638,1.6625,1.6627,136300000.0
2005-02-18 00:18:00,1.6629,1.6633,1.6625,1.6633,136300000.0
2005-02-18 00:19:00,1.6639,1.6647,1.6636,1.6642,136300000.0
2005-02-18 00:20:00,1.6638,1.6642,1.6637,1.6637,136300000.0
2005-02-18 00:21:00,1.6638,1.6648,1.6637,1.6645,136300000.0
2005-02-18 00:22:00,1.6641,1.6644,1.6632,1.6632,136300000.0
2005-02-18 00:23:00,1.6631,1.6633,1.6606,1.6607,136300000.0
2005-02-18 00:24:00,1.6609,1.6609,1.6597,1.6604,136300000.0
2005-02-18 00:25:00,1.6606,1.6615,1.6598,1.66,136300000.0
2005-02-18 00:26:00,1.6599,1.6607,1.6599,1.6607,136300000.0
2005-02-18 00:27:00,1.6606,1.6606,1.6601,1.6602,136300000.0
2005-02-18 00:28:00,1.6601,1.6602,1.6595,1.6601,136300000.0
2005-02-18 00:29:00,1.6602,1.6616,1.6602,1.6613,136300000.0
2005-02-18 00:30:00,1.661,1.6627,1.661,1.6627,136300000.0
2005-02-18 00:31:00,1.6625,1.663,1.6624,1.6624,136300000.0
2005-02-18 00:32:00,1.6622,1.6636,1.6622,1.6629,136300000.0
2005-02-18 00:33:00,1.6627,1.6627,1.6622,1.6625,136300000.0
2005-02-18 00:34:00,1.6627,1.6633,1.6625,1.6633,136300000.0
2005-02-18 00:35:00,1.6635,1.6637,1.663,1.6635,136300000.0
2005-02-18 00:36:00,1.6633,1.6654,1.6633,1.6654,136300000.0
2005-02-18 00:37:00,1.6651,1.6655,1.6645,1.6645,136300000.0
2005-02-18 00:38:00,1.6641,1.6648,1.6637,1.6645,136300000.0
2005-02-18 00:39:00,1.6642,1.6642,1.6635,1.6638,136300000.0
2005-02-18 00:40:00,1.6636,1.6638,1.6631,1.6631,136300000.0
2005-02-18 00:41:00,1.6632,1.6636,1.6632,1.6633,136300000.0
2005-02-18 00:42:00,1.6635,1.6635,1.6633,1.6635,136300000.0
2005-02-18 00:43:00,1.6633,1.664,1.6633,1.664,136300000.0
2005-02-18 00:44:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2005-02-18 00:45:00,1.6644,1.6651,1.6643,1.6651,136300000.0
2005-02-18 00:46:00,1.6653,1.6661,1.6653,1.6659,136300000.0
2005-02-18 00:47:00,1.6657,1.6657,1.6649,1.6654,136300000.0
2005-02-18 00:48:00,1.6655,1.6655,1.665,1.6654,136300000.0
2005-02-18 00:49:00,1.6655,1.6666,1.6651,1.6666,136300000.0
2005-02-18 00:50:00,1.6668,1.6668,1.6661,1.6665,136300000.0
2005-02-18 00:51:00,1.6667,1.6673,1.6667,1.6669,136300000.0
2005-02-18 00:52:00,1.667,1.667,1.6664,1.6664,136300000.0
2005-02-18 00:53:00,1.6665,1.6665,1.6656,1.6657,136300000.0
2005-02-18 00:54:00,1.6659,1.6672,1.6659,1.667,136300000.0
2005-02-18 00:55:00,1.6669,1.6675,1.6668,1.6675,136300000.0
2005-02-18 00:56:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-02-18 00:57:00,1.667,1.6671,1.6661,1.6664,136300000.0
2005-02-18 00:58:00,1.6663,1.6666,1.6663,1.6663,136300000.0
2005-02-18 00:59:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2005-02-18 01:00:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2005-02-18 01:01:00,1.6662,1.6663,1.6657,1.666,136300000.0
2005-02-18 01:02:00,1.6662,1.6662,1.6656,1.6659,136300000.0
2005-02-18 01:03:00,1.666,1.6666,1.6657,1.6666,136300000.0
2005-02-18 01:04:00,1.6666,1.6671,1.6665,1.6669,136300000.0
2005-02-18 01:05:00,1.667,1.667,1.6666,1.6666,136300000.0
2005-02-18 01:06:00,1.6665,1.6671,1.6665,1.6671,136300000.0
2005-02-18 01:07:00,1.667,1.667,1.6667,1.6668,136300000.0
2005-02-18 01:08:00,1.6669,1.6678,1.6669,1.6678,136300000.0
2005-02-18 01:09:00,1.6675,1.668,1.6672,1.6677,136300000.0
2005-02-18 01:10:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2005-02-18 01:11:00,1.6672,1.6673,1.6666,1.6666,136300000.0
2005-02-18 01:12:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2005-02-18 01:13:00,1.6668,1.6672,1.6668,1.6671,136300000.0
2005-02-18 01:14:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2005-02-18 01:15:00,1.6669,1.6672,1.6668,1.667,136300000.0
2005-02-18 01:16:00,1.6668,1.6673,1.6668,1.6672,136300000.0
2005-02-18 01:17:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-02-18 01:18:00,1.667,1.6671,1.6669,1.667,136300000.0
2005-02-18 01:19:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2005-02-18 01:20:00,1.6669,1.6669,1.6664,1.6664,136300000.0
2005-02-18 01:21:00,1.6665,1.6665,1.6659,1.6662,136300000.0
2005-02-18 01:22:00,1.6663,1.6666,1.6662,1.6662,136300000.0
2005-02-18 01:23:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2005-02-18 01:24:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2005-02-18 01:25:00,1.6667,1.6669,1.6664,1.6666,136300000.0
2005-02-18 01:26:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2005-02-18 01:27:00,1.6667,1.6671,1.6667,1.6669,136300000.0
2005-02-18 01:28:00,1.6668,1.6671,1.6666,1.6666,136300000.0
2005-02-18 01:29:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2005-02-18 01:30:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2005-02-18 01:31:00,1.6664,1.667,1.6664,1.667,136300000.0
2005-02-18 01:32:00,1.6667,1.6673,1.6667,1.6671,136300000.0
2005-02-18 01:33:00,1.6672,1.6672,1.6667,1.6669,136300000.0
2005-02-18 01:34:00,1.667,1.6671,1.6663,1.6664,136300000.0
2005-02-18 01:35:00,1.6665,1.6666,1.6662,1.6662,136300000.0
2005-02-18 01:36:00,1.6664,1.6666,1.6662,1.6665,136300000.0
2005-02-18 01:37:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2005-02-18 01:38:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-02-18 01:39:00,1.6663,1.6668,1.6663,1.6667,136300000.0
2005-02-18 01:40:00,1.6668,1.6673,1.6668,1.6669,136300000.0
2005-02-18 01:41:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2005-02-18 01:42:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2005-02-18 01:43:00,1.667,1.6673,1.6669,1.6671,136300000.0
2005-02-18 01:44:00,1.6672,1.6673,1.667,1.667,136300000.0
2005-02-18 01:45:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2005-02-18 01:46:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2005-02-18 01:47:00,1.6665,1.6672,1.6665,1.6672,136300000.0
2005-02-18 01:48:00,1.6671,1.6671,1.667,1.667,136300000.0
2005-02-18 01:49:00,1.6671,1.6673,1.6668,1.667,136300000.0
2005-02-18 01:50:00,1.6671,1.6671,1.6669,1.667,136300000.0
2005-02-18 01:51:00,1.6671,1.6673,1.667,1.667,136300000.0
2005-02-18 01:52:00,1.6669,1.6672,1.6669,1.6669,136300000.0
2005-02-18 01:53:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2005-02-18 01:54:00,1.6669,1.6679,1.6668,1.6679,136300000.0
2005-02-18 01:55:00,1.6681,1.6681,1.6675,1.6675,136300000.0
2005-02-18 01:56:00,1.6677,1.668,1.6675,1.6678,136300000.0
2005-02-18 01:57:00,1.6675,1.668,1.6675,1.6679,136300000.0
2005-02-18 01:58:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2005-02-18 01:59:00,1.668,1.6681,1.6677,1.6681,136300000.0
2005-02-18 02:00:00,1.6679,1.668,1.6673,1.6674,136300000.0
2005-02-18 02:01:00,1.6675,1.6675,1.667,1.6674,136300000.0
2005-02-18 02:02:00,1.6673,1.6675,1.6671,1.6672,136300000.0
2005-02-18 02:03:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2005-02-18 02:04:00,1.6672,1.6673,1.6665,1.6669,136300000.0
2005-02-18 02:05:00,1.667,1.6672,1.6668,1.6672,136300000.0
2005-02-18 02:06:00,1.6671,1.6671,1.6666,1.6668,136300000.0
2005-02-18 02:07:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2005-02-18 02:08:00,1.6666,1.6667,1.666,1.6667,136300000.0
2005-02-18 02:09:00,1.6668,1.6669,1.6662,1.6662,136300000.0
2005-02-18 02:10:00,1.6663,1.6665,1.6661,1.6663,136300000.0
2005-02-18 02:11:00,1.6664,1.6665,1.666,1.6661,136300000.0
2005-02-18 02:12:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-02-18 02:13:00,1.6662,1.6663,1.6659,1.6661,136300000.0
2005-02-18 02:14:00,1.666,1.6661,1.6657,1.6657,136300000.0
2005-02-18 02:15:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-02-18 02:17:00,1.666,1.6661,1.6657,1.6657,136300000.0
2005-02-18 02:18:00,1.6659,1.666,1.6655,1.6655,136300000.0
2005-02-18 02:19:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2005-02-18 02:20:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-02-18 02:21:00,1.6651,1.6661,1.6651,1.666,136300000.0
2005-02-18 02:22:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2005-02-18 02:23:00,1.666,1.6662,1.6659,1.6662,136300000.0
2005-02-18 02:24:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-02-18 02:25:00,1.6661,1.6662,1.666,1.666,136300000.0
2005-02-18 02:26:00,1.6661,1.6663,1.666,1.6662,136300000.0
2005-02-18 02:27:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2005-02-18 02:28:00,1.666,1.6661,1.666,1.666,136300000.0
2005-02-18 02:29:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-02-18 02:30:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2005-02-18 02:31:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-02-18 02:32:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2005-02-18 02:33:00,1.6661,1.6662,1.666,1.6662,136300000.0
2005-02-18 02:34:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-02-18 02:35:00,1.6661,1.6662,1.666,1.6662,136300000.0
2005-02-18 02:36:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2005-02-18 02:37:00,1.6662,1.6663,1.6659,1.6659,136300000.0
2005-02-18 02:38:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2005-02-18 02:39:00,1.6662,1.6662,1.6657,1.6659,136300000.0
2005-02-18 02:40:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-02-18 02:41:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2005-02-18 02:42:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2005-02-18 02:43:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-02-18 02:44:00,1.6663,1.6663,1.6659,1.666,136300000.0
2005-02-18 02:45:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-02-18 02:46:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2005-02-18 02:48:00,1.6651,1.6657,1.6651,1.6656,136300000.0
2005-02-18 02:49:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2005-02-18 02:50:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-02-18 02:52:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-02-18 02:53:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-02-18 02:54:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2005-02-18 02:55:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2005-02-18 02:56:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2005-02-18 02:57:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2005-02-18 02:58:00,1.6648,1.6653,1.6648,1.6653,136300000.0
2005-02-18 02:59:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-02-18 03:01:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-18 03:02:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-02-18 03:03:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2005-02-18 03:04:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2005-02-18 03:05:00,1.665,1.6651,1.6648,1.665,136300000.0
2005-02-18 03:06:00,1.6649,1.6651,1.6649,1.665,136300000.0
2005-02-18 03:07:00,1.6651,1.6651,1.6649,1.665,136300000.0
2005-02-18 03:08:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-02-18 03:09:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-18 03:10:00,1.665,1.665,1.665,1.665,136300000.0
2005-02-18 03:11:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-02-18 03:12:00,1.6653,1.6653,1.665,1.6653,136300000.0
2005-02-18 03:13:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2005-02-18 03:14:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-02-18 03:15:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-02-18 03:16:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2005-02-18 03:17:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-18 03:18:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-02-18 03:19:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-02-18 03:20:00,1.666,1.6662,1.6659,1.666,136300000.0
2005-02-18 03:21:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 03:23:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 03:27:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-18 03:28:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2005-02-18 03:29:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-02-18 03:32:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-02-18 03:33:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-18 03:34:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-18 03:35:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-18 03:36:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-02-18 03:37:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-02-18 03:38:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-18 03:41:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-18 03:42:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-02-18 03:43:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2005-02-18 03:44:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-18 03:50:00,1.6659,1.666,1.6656,1.6657,136300000.0
2005-02-18 03:51:00,1.6659,1.6661,1.6657,1.6657,136300000.0
2005-02-18 03:52:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-02-18 03:55:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-02-18 04:01:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 04:02:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-02-18 04:03:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 04:05:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-02-18 04:06:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-02-18 04:08:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-02-18 04:09:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-02-18 04:11:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 04:12:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-02-18 04:13:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 04:14:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-02-18 04:15:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-02-18 04:16:00,1.666,1.666,1.6659,1.666,136300000.0
2005-02-18 04:17:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-02-18 04:18:00,1.666,1.666,1.666,1.666,136300000.0
2005-02-18 04:20:00,1.6661,1.6661,1.666,1.6661,136300000.0
2005-02-18 04:21:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-02-18 04:22:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-02-18 04:23:00,1.666,1.666,1.6659,1.666,136300000.0
2005-02-18 04:24:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-02-18 04:25:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-02-18 04:26:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-02-18 04:27:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-02-18 04:28:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-02-18 04:29:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-02-18 04:30:00,1.666,1.666,1.6657,1.6657,136300000.0
2005-02-18 04:31:00,1.6656,1.6657,1.6651,1.6651,136300000.0
2005-02-18 04:32:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2005-02-18 04:33:00,1.665,1.6651,1.6648,1.6651,136300000.0
2005-02-18 04:34:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-18 04:35:00,1.6653,1.6655,1.665,1.6653,136300000.0
2005-02-18 04:36:00,1.6651,1.6655,1.665,1.6651,136300000.0
2005-02-18 04:37:00,1.6653,1.6653,1.6649,1.6651,136300000.0
2005-02-18 04:38:00,1.665,1.665,1.6648,1.665,136300000.0
2005-02-18 04:39:00,1.6649,1.665,1.6649,1.6649,136300000.0
2005-02-18 04:40:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-02-18 04:42:00,1.665,1.665,1.6648,1.6648,136300000.0
2005-02-18 04:43:00,1.6651,1.6651,1.6649,1.665,136300000.0
2005-02-18 04:45:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2005-02-18 04:46:00,1.665,1.665,1.6649,1.665,136300000.0
2005-02-18 04:47:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-02-18 04:49:00,1.665,1.665,1.665,1.665,136300000.0
2005-02-18 04:50:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-02-18 04:51:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-18 04:52:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-02-18 04:53:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2005-02-18 04:54:00,1.6653,1.6659,1.6653,1.6659,136300000.0
2005-02-18 04:55:00,1.6656,1.6662,1.6655,1.666,136300000.0
2005-02-18 04:56:00,1.6662,1.6664,1.6661,1.6663,136300000.0
2005-02-18 04:57:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-02-18 04:58:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-02-18 04:59:00,1.6663,1.6666,1.666,1.666,136300000.0
2005-02-18 05:00:00,1.6657,1.6661,1.6657,1.666,136300000.0
2005-02-18 05:01:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 05:02:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 05:05:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-18 05:07:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-02-18 05:08:00,1.666,1.6662,1.666,1.666,136300000.0
2005-02-18 05:09:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-02-18 05:10:00,1.666,1.666,1.6657,1.6657,136300000.0
2005-02-18 05:11:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 05:12:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-18 05:13:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-02-18 05:14:00,1.6657,1.666,1.6657,1.6659,136300000.0
2005-02-18 05:15:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-02-18 05:16:00,1.6657,1.666,1.6653,1.6653,136300000.0
2005-02-18 05:17:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-02-18 05:18:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2005-02-18 05:19:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-02-18 05:20:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-02-18 05:24:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-02-18 05:25:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-02-18 05:32:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-02-18 05:34:00,1.665,1.665,1.665,1.665,136300000.0
2005-02-18 05:35:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-02-18 05:36:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-02-18 05:38:00,1.665,1.6651,1.665,1.665,136300000.0
2005-02-18 05:39:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2005-02-18 05:40:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-02-18 05:41:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-02-18 05:42:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2005-02-18 05:43:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2005-02-18 05:44:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-02-18 05:45:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2005-02-18 05:46:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-02-18 05:47:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2005-02-18 05:48:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2005-02-18 05:49:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-02-18 05:50:00,1.665,1.6651,1.6649,1.6649,136300000.0
2005-02-18 05:51:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-02-18 05:55:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-18 05:59:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2005-02-18 06:00:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-02-18 06:03:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-02-18 06:06:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-02-18 06:07:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-02-18 06:08:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-02-18 06:09:00,1.6649,1.6651,1.6648,1.6649,136300000.0
2005-02-18 06:10:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-02-18 06:11:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2005-02-18 06:12:00,1.6648,1.6651,1.6647,1.6649,136300000.0
2005-02-18 06:13:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2005-02-18 06:14:00,1.6648,1.6651,1.6647,1.665,136300000.0
2005-02-18 06:15:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-02-18 06:17:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-18 06:18:00,1.6653,1.6655,1.6651,1.6655,136300000.0
2005-02-18 06:19:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2005-02-18 06:20:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-02-18 06:21:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2005-02-18 06:22:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2005-02-18 06:23:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-02-18 06:24:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2005-02-18 06:25:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2005-02-18 06:26:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-02-18 06:27:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-02-18 06:28:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-02-18 06:29:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2005-02-18 06:30:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2005-02-18 06:31:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2005-02-18 06:32:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-02-18 06:33:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-02-18 06:34:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-02-18 06:36:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2005-02-18 06:37:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2005-02-18 06:38:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2005-02-18 06:41:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-02-18 06:42:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2005-02-18 06:44:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-18 06:46:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-02-18 06:47:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2005-02-18 06:48:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-02-18 06:50:00,1.6659,1.6661,1.6659,1.666,136300000.0
2005-02-18 06:51:00,1.6661,1.6661,1.6657,1.666,136300000.0
2005-02-18 06:52:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-02-18 06:53:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-02-18 06:54:00,1.666,1.666,1.6659,1.666,136300000.0
2005-02-18 06:55:00,1.6661,1.6661,1.6659,1.6661,136300000.0
2005-02-18 06:56:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-02-18 06:58:00,1.6661,1.6661,1.6659,1.666,136300000.0
2005-02-18 06:59:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-02-18 07:00:00,1.6662,1.6668,1.6662,1.6662,136300000.0
2005-02-18 07:01:00,1.6664,1.6666,1.6661,1.6661,136300000.0
2005-02-18 07:02:00,1.6662,1.6665,1.666,1.6665,136300000.0
2005-02-18 07:03:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2005-02-18 07:04:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2005-02-18 07:05:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2005-02-18 07:06:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2005-02-18 07:07:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2005-02-18 07:08:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2005-02-18 07:09:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2005-02-18 07:10:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2005-02-18 07:11:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2005-02-18 07:12:00,1.6663,1.6663,1.666,1.666,136300000.0
2005-02-18 07:13:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2005-02-18 07:14:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-02-18 07:16:00,1.6661,1.6662,1.6659,1.6662,136300000.0
2005-02-18 07:17:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-02-18 07:18:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2005-02-18 07:19:00,1.6661,1.6665,1.6661,1.6661,136300000.0
2005-02-18 07:20:00,1.6663,1.6664,1.6659,1.666,136300000.0
2005-02-18 07:21:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-02-18 07:22:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-02-18 07:23:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-02-18 07:24:00,1.666,1.666,1.6653,1.6656,136300000.0
2005-02-18 07:25:00,1.6655,1.6656,1.6651,1.6654,136300000.0
2005-02-18 07:26:00,1.6651,1.6656,1.6651,1.6655,136300000.0
2005-02-18 07:27:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-02-18 07:28:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-02-18 07:29:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-02-18 07:30:00,1.666,1.6661,1.666,1.666,136300000.0
2005-02-18 07:31:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-02-18 07:32:00,1.666,1.6661,1.6659,1.6659,136300000.0
2005-02-18 07:33:00,1.6661,1.6661,1.6656,1.6657,136300000.0
2005-02-18 07:35:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-02-18 07:36:00,1.6657,1.6659,1.6655,1.6657,136300000.0
2005-02-18 07:37:00,1.6656,1.6659,1.6656,1.6657,136300000.0
2005-02-18 07:38:00,1.6659,1.6659,1.6653,1.6654,136300000.0
2005-02-18 07:39:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-02-18 07:40:00,1.6656,1.6657,1.6653,1.6657,136300000.0
2005-02-18 07:41:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-02-18 07:42:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-02-18 07:43:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-02-18 07:44:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2005-02-18 07:45:00,1.6655,1.6664,1.6655,1.6657,136300000.0
2005-02-18 07:46:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2005-02-18 07:47:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-02-18 07:48:00,1.6655,1.6656,1.6647,1.6647,136300000.0
2005-02-18 07:49:00,1.6648,1.6648,1.6644,1.6648,136300000.0
2005-02-18 07:50:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-02-18 07:51:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2005-02-18 07:52:00,1.665,1.6656,1.6649,1.6656,136300000.0
2005-02-18 07:53:00,1.6655,1.6663,1.6655,1.6663,136300000.0
2005-02-18 07:54:00,1.6661,1.6662,1.6659,1.6662,136300000.0
2005-02-18 07:55:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2005-02-18 07:56:00,1.666,1.666,1.6651,1.6651,136300000.0
2005-02-18 07:57:00,1.6653,1.6657,1.6651,1.6656,136300000.0
2005-02-18 07:58:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2005-02-18 07:59:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-02-18 08:00:00,1.6654,1.6655,1.6651,1.6653,136300000.0
2005-02-18 08:01:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2005-02-18 08:02:00,1.665,1.6651,1.665,1.665,136300000.0
2005-02-18 08:03:00,1.6651,1.6654,1.6649,1.6654,136300000.0
2005-02-18 08:04:00,1.6653,1.6656,1.6648,1.6651,136300000.0
2005-02-18 08:05:00,1.665,1.6653,1.665,1.6651,136300000.0
2005-02-18 08:06:00,1.665,1.6651,1.6644,1.6645,136300000.0
2005-02-18 08:07:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-02-18 08:08:00,1.6647,1.6651,1.6647,1.665,136300000.0
2005-02-18 08:09:00,1.6651,1.6653,1.6649,1.665,136300000.0
2005-02-18 08:10:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2005-02-18 08:11:00,1.6651,1.6653,1.665,1.665,136300000.0
2005-02-18 08:12:00,1.6652,1.6652,1.6646,1.6648,136300000.0
2005-02-18 08:13:00,1.6647,1.6652,1.6642,1.6642,136300000.0
2005-02-18 08:14:00,1.6643,1.6646,1.6641,1.6645,136300000.0
2005-02-18 08:15:00,1.6646,1.6647,1.6645,1.6646,136300000.0
2005-02-18 08:16:00,1.6645,1.6647,1.6642,1.6642,136300000.0
2005-02-18 08:17:00,1.6641,1.6643,1.664,1.6642,136300000.0
2005-02-18 08:18:00,1.6639,1.6641,1.6636,1.664,136300000.0
2005-02-18 08:19:00,1.6638,1.6639,1.6636,1.6637,136300000.0
2005-02-18 08:20:00,1.6636,1.664,1.6636,1.6639,136300000.0
2005-02-18 08:21:00,1.664,1.6641,1.6636,1.6636,136300000.0
2005-02-18 08:22:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2005-02-18 08:23:00,1.6636,1.664,1.6635,1.6636,136300000.0
2005-02-18 08:24:00,1.6635,1.6637,1.6633,1.6635,136300000.0
2005-02-18 08:25:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2005-02-18 08:26:00,1.6635,1.6635,1.663,1.6632,136300000.0
2005-02-18 08:27:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-02-18 08:28:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2005-02-18 08:29:00,1.6637,1.6637,1.6634,1.6636,136300000.0
2005-02-18 08:30:00,1.6635,1.6638,1.6635,1.6636,136300000.0
2005-02-18 08:31:00,1.6635,1.6639,1.6634,1.6638,136300000.0
2005-02-18 08:32:00,1.6639,1.6641,1.6637,1.6637,136300000.0
2005-02-18 08:33:00,1.6636,1.6641,1.6636,1.6639,136300000.0
2005-02-18 08:34:00,1.6638,1.664,1.6637,1.6638,136300000.0
2005-02-18 08:35:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-02-18 08:36:00,1.6635,1.664,1.6633,1.6634,136300000.0
2005-02-18 08:37:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2005-02-18 08:38:00,1.6634,1.6635,1.6631,1.6633,136300000.0
2005-02-18 08:39:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2005-02-18 08:40:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2005-02-18 08:41:00,1.6636,1.6638,1.6631,1.6633,136300000.0
2005-02-18 08:42:00,1.6632,1.6635,1.6628,1.6635,136300000.0
2005-02-18 08:43:00,1.6634,1.664,1.6634,1.6637,136300000.0
2005-02-18 08:44:00,1.6638,1.664,1.6637,1.6639,136300000.0
2005-02-18 08:45:00,1.6641,1.6641,1.6636,1.6637,136300000.0
2005-02-18 08:46:00,1.6636,1.6639,1.6635,1.6639,136300000.0
2005-02-18 08:47:00,1.664,1.664,1.6637,1.6639,136300000.0
2005-02-18 08:48:00,1.664,1.6643,1.6635,1.6635,136300000.0
2005-02-18 08:49:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2005-02-18 08:50:00,1.6637,1.6641,1.6636,1.664,136300000.0
2005-02-18 08:51:00,1.6641,1.6641,1.6634,1.6634,136300000.0
2005-02-18 08:52:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2005-02-18 08:53:00,1.6632,1.6632,1.6625,1.6625,136300000.0
2005-02-18 08:54:00,1.6626,1.6631,1.6626,1.6628,136300000.0
2005-02-18 08:55:00,1.6627,1.6628,1.6625,1.6627,136300000.0
2005-02-18 08:56:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2005-02-18 08:57:00,1.6628,1.6628,1.6623,1.6625,136300000.0
2005-02-18 08:58:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2005-02-18 08:59:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-02-18 09:00:00,1.6621,1.6623,1.6619,1.6621,136300000.0
2005-02-18 09:01:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2005-02-18 09:02:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-02-18 09:03:00,1.6621,1.6622,1.6616,1.6618,136300000.0
2005-02-18 09:04:00,1.662,1.662,1.6616,1.6619,136300000.0
2005-02-18 09:05:00,1.6618,1.6622,1.6618,1.6618,136300000.0
2005-02-18 09:06:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2005-02-18 09:07:00,1.6619,1.6624,1.6617,1.6622,136300000.0
2005-02-18 09:08:00,1.6621,1.6623,1.6619,1.662,136300000.0
2005-02-18 09:09:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2005-02-18 09:10:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2005-02-18 09:11:00,1.6628,1.6628,1.6623,1.6624,136300000.0
2005-02-18 09:12:00,1.6621,1.6621,1.662,1.6621,136300000.0
2005-02-18 09:13:00,1.6619,1.6622,1.6618,1.6621,136300000.0
2005-02-18 09:14:00,1.6622,1.6623,1.6617,1.6618,136300000.0
2005-02-18 09:15:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-02-18 09:16:00,1.6619,1.662,1.6614,1.6617,136300000.0
2005-02-18 09:17:00,1.6618,1.6619,1.6616,1.6617,136300000.0
2005-02-18 09:18:00,1.6618,1.6622,1.6618,1.6621,136300000.0
2005-02-18 09:20:00,1.6619,1.662,1.6618,1.662,136300000.0
2005-02-18 09:21:00,1.6621,1.6623,1.6619,1.6623,136300000.0
2005-02-18 09:22:00,1.6622,1.6623,1.6619,1.6622,136300000.0
2005-02-18 09:23:00,1.6621,1.6622,1.662,1.6622,136300000.0
2005-02-18 09:24:00,1.6621,1.6622,1.6619,1.662,136300000.0
2005-02-18 09:25:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-02-18 09:26:00,1.6621,1.6622,1.6619,1.662,136300000.0
2005-02-18 09:27:00,1.6621,1.6621,1.6617,1.6617,136300000.0
2005-02-18 09:28:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2005-02-18 09:29:00,1.6615,1.6619,1.6613,1.6618,136300000.0
2005-02-18 09:30:00,1.6617,1.6619,1.6614,1.6616,136300000.0
2005-02-18 09:31:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-02-18 09:32:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2005-02-18 09:33:00,1.6614,1.6622,1.6614,1.6619,136300000.0
2005-02-18 09:34:00,1.662,1.662,1.661,1.6612,136300000.0
2005-02-18 09:35:00,1.6611,1.6613,1.661,1.6613,136300000.0
2005-02-18 09:36:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2005-02-18 09:37:00,1.6615,1.6617,1.6613,1.6614,136300000.0
2005-02-18 09:38:00,1.6613,1.6615,1.6609,1.661,136300000.0
2005-02-18 09:39:00,1.6613,1.6613,1.6607,1.6611,136300000.0
2005-02-18 09:40:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2005-02-18 09:41:00,1.6615,1.662,1.6614,1.6619,136300000.0
2005-02-18 09:42:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-02-18 09:43:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-02-18 09:44:00,1.6616,1.6618,1.6614,1.6615,136300000.0
2005-02-18 09:45:00,1.6613,1.6615,1.661,1.6612,136300000.0
2005-02-18 09:46:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2005-02-18 09:47:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2005-02-18 09:48:00,1.6614,1.6614,1.6611,1.6613,136300000.0
2005-02-18 09:49:00,1.6612,1.6614,1.6611,1.6614,136300000.0
2005-02-18 09:50:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2005-02-18 09:51:00,1.6612,1.6615,1.6612,1.6612,136300000.0
2005-02-18 09:52:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2005-02-18 09:53:00,1.6613,1.6616,1.6613,1.6614,136300000.0
2005-02-18 09:54:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-02-18 09:55:00,1.6613,1.662,1.6612,1.662,136300000.0
2005-02-18 09:56:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2005-02-18 09:57:00,1.6619,1.6624,1.6618,1.662,136300000.0
2005-02-18 09:58:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2005-02-18 09:59:00,1.662,1.6625,1.6618,1.6624,136300000.0
2005-02-18 10:00:00,1.6625,1.6625,1.662,1.6622,136300000.0
2005-02-18 10:01:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-02-18 10:02:00,1.6621,1.6622,1.6619,1.662,136300000.0
2005-02-18 10:03:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-02-18 10:04:00,1.6621,1.6626,1.6619,1.6623,136300000.0
2005-02-18 10:05:00,1.6621,1.6626,1.662,1.6622,136300000.0
2005-02-18 10:06:00,1.6623,1.6623,1.6621,1.6622,136300000.0
2005-02-18 10:07:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2005-02-18 10:08:00,1.6621,1.6627,1.6621,1.6625,136300000.0
2005-02-18 10:09:00,1.6626,1.6627,1.6624,1.6626,136300000.0
2005-02-18 10:10:00,1.6627,1.663,1.6626,1.6628,136300000.0
2005-02-18 10:11:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2005-02-18 10:12:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2005-02-18 10:13:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2005-02-18 10:14:00,1.663,1.663,1.6625,1.6626,136300000.0
2005-02-18 10:15:00,1.6627,1.6627,1.6623,1.6625,136300000.0
2005-02-18 10:16:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2005-02-18 10:17:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2005-02-18 10:18:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-02-18 10:19:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2005-02-18 10:20:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2005-02-18 10:21:00,1.6621,1.6622,1.662,1.6621,136300000.0
2005-02-18 10:22:00,1.6623,1.6623,1.6615,1.6615,136300000.0
2005-02-18 10:23:00,1.6616,1.662,1.6615,1.6617,136300000.0
2005-02-18 10:24:00,1.6615,1.6617,1.6614,1.6614,136300000.0
2005-02-18 10:25:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-02-18 10:26:00,1.6615,1.6616,1.6612,1.6614,136300000.0
2005-02-18 10:27:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2005-02-18 10:28:00,1.6614,1.6616,1.6611,1.6613,136300000.0
2005-02-18 10:29:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2005-02-18 10:30:00,1.6616,1.6616,1.6606,1.6606,136300000.0
2005-02-18 10:31:00,1.6603,1.6606,1.6602,1.6603,136300000.0
2005-02-18 10:32:00,1.6602,1.6608,1.6602,1.6603,136300000.0
2005-02-18 10:33:00,1.6602,1.6606,1.6602,1.6604,136300000.0
2005-02-18 10:34:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2005-02-18 10:35:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2005-02-18 10:36:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2005-02-18 10:37:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2005-02-18 10:38:00,1.6604,1.6606,1.6603,1.6604,136300000.0
2005-02-18 10:39:00,1.6605,1.6608,1.6605,1.6607,136300000.0
2005-02-18 10:40:00,1.6606,1.6612,1.6606,1.6612,136300000.0
2005-02-18 10:41:00,1.6611,1.6614,1.6608,1.6608,136300000.0
2005-02-18 10:42:00,1.6609,1.661,1.6605,1.6605,136300000.0
2005-02-18 10:43:00,1.6606,1.6606,1.6598,1.6601,136300000.0
2005-02-18 10:44:00,1.6602,1.6607,1.6601,1.6605,136300000.0
2005-02-18 10:45:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2005-02-18 10:46:00,1.6603,1.6604,1.66,1.6603,136300000.0
2005-02-18 10:47:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2005-02-18 10:48:00,1.6605,1.6605,1.6602,1.6603,136300000.0
2005-02-18 10:49:00,1.6602,1.6603,1.6597,1.6598,136300000.0
2005-02-18 10:50:00,1.6599,1.6601,1.6597,1.66,136300000.0
2005-02-18 10:51:00,1.6601,1.6601,1.6598,1.6601,136300000.0
2005-02-18 10:52:00,1.6602,1.6605,1.6601,1.6603,136300000.0
2005-02-18 10:53:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-02-18 10:54:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2005-02-18 10:55:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2005-02-18 10:56:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2005-02-18 10:57:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2005-02-18 10:58:00,1.6604,1.6604,1.6596,1.6598,136300000.0
2005-02-18 10:59:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2005-02-18 11:00:00,1.6601,1.6601,1.6595,1.6595,136300000.0
2005-02-18 11:01:00,1.6596,1.6596,1.6589,1.6596,136300000.0
2005-02-18 11:02:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-02-18 11:03:00,1.6595,1.6597,1.6593,1.6596,136300000.0
2005-02-18 11:04:00,1.6595,1.6596,1.6593,1.6596,136300000.0
2005-02-18 11:05:00,1.6595,1.66,1.6594,1.6599,136300000.0
2005-02-18 11:06:00,1.66,1.6602,1.66,1.6601,136300000.0
2005-02-18 11:07:00,1.6602,1.6602,1.6596,1.6597,136300000.0
2005-02-18 11:08:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2005-02-18 11:09:00,1.6598,1.66,1.6598,1.6599,136300000.0
2005-02-18 11:10:00,1.66,1.66,1.66,1.66,136300000.0
2005-02-18 11:11:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2005-02-18 11:12:00,1.6597,1.6599,1.6591,1.6597,136300000.0
2005-02-18 11:13:00,1.6596,1.6598,1.6594,1.6596,136300000.0
2005-02-18 11:14:00,1.6595,1.6601,1.6594,1.6596,136300000.0
2005-02-18 11:15:00,1.6597,1.66,1.6596,1.66,136300000.0
2005-02-18 11:16:00,1.6601,1.6602,1.6599,1.6599,136300000.0
2005-02-18 11:17:00,1.6604,1.6606,1.6597,1.6603,136300000.0
2005-02-18 11:18:00,1.6604,1.6604,1.6596,1.6598,136300000.0
2005-02-18 11:19:00,1.6596,1.66,1.6596,1.6598,136300000.0
2005-02-18 11:20:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-02-18 11:21:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2005-02-18 11:22:00,1.6597,1.6598,1.6595,1.6595,136300000.0
2005-02-18 11:23:00,1.6597,1.6598,1.6594,1.6598,136300000.0
2005-02-18 11:24:00,1.6599,1.6605,1.6598,1.66,136300000.0
2005-02-18 11:25:00,1.6599,1.6599,1.6596,1.6598,136300000.0
2005-02-18 11:26:00,1.6597,1.6603,1.6597,1.66,136300000.0
2005-02-18 11:27:00,1.66,1.6608,1.66,1.6607,136300000.0
2005-02-18 11:28:00,1.6606,1.661,1.6606,1.661,136300000.0
2005-02-18 11:29:00,1.6609,1.661,1.6607,1.6608,136300000.0
2005-02-18 11:30:00,1.6605,1.6605,1.6601,1.6605,136300000.0
2005-02-18 11:31:00,1.6599,1.6608,1.6598,1.6608,136300000.0
2005-02-18 11:32:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2005-02-18 11:33:00,1.6606,1.6608,1.6604,1.6608,136300000.0
2005-02-18 11:34:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2005-02-18 11:35:00,1.6609,1.6613,1.6609,1.661,136300000.0
2005-02-18 11:36:00,1.6612,1.6613,1.6611,1.6612,136300000.0
2005-02-18 11:37:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2005-02-18 11:38:00,1.661,1.6612,1.661,1.6611,136300000.0
2005-02-18 11:39:00,1.661,1.6611,1.6608,1.6608,136300000.0
2005-02-18 11:40:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2005-02-18 11:41:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2005-02-18 11:42:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2005-02-18 11:43:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2005-02-18 11:44:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-02-18 11:45:00,1.6605,1.6605,1.6599,1.6599,136300000.0
2005-02-18 11:46:00,1.6597,1.6598,1.6593,1.6593,136300000.0
2005-02-18 11:47:00,1.6595,1.6597,1.6593,1.6597,136300000.0
2005-02-18 11:48:00,1.6598,1.66,1.6596,1.6596,136300000.0
2005-02-18 11:49:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2005-02-18 11:50:00,1.6596,1.6598,1.6594,1.6596,136300000.0
2005-02-18 11:51:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2005-02-18 11:52:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-02-18 11:53:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2005-02-18 11:54:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2005-02-18 11:55:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2005-02-18 11:56:00,1.6596,1.6596,1.6592,1.6594,136300000.0
2005-02-18 11:57:00,1.6593,1.6594,1.6591,1.6593,136300000.0
2005-02-18 11:58:00,1.6592,1.6597,1.6591,1.6596,136300000.0
2005-02-18 11:59:00,1.6594,1.66,1.6594,1.6598,136300000.0
2005-02-18 12:00:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2005-02-18 12:01:00,1.6594,1.6603,1.6594,1.6601,136300000.0
2005-02-18 12:02:00,1.66,1.6603,1.6598,1.6598,136300000.0
2005-02-18 12:03:00,1.6597,1.6601,1.6596,1.66,136300000.0
2005-02-18 12:04:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2005-02-18 12:05:00,1.66,1.6602,1.6599,1.6602,136300000.0
2005-02-18 12:06:00,1.6601,1.6601,1.6599,1.66,136300000.0
2005-02-18 12:07:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2005-02-18 12:08:00,1.66,1.66,1.6596,1.6598,136300000.0
2005-02-18 12:09:00,1.6597,1.66,1.6596,1.66,136300000.0
2005-02-18 12:10:00,1.6601,1.6602,1.66,1.6601,136300000.0
2005-02-18 12:11:00,1.66,1.66,1.6595,1.6598,136300000.0
2005-02-18 12:12:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2005-02-18 12:13:00,1.6598,1.6599,1.6596,1.6597,136300000.0
2005-02-18 12:14:00,1.6598,1.66,1.6598,1.6599,136300000.0
2005-02-18 12:15:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-02-18 12:16:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2005-02-18 12:17:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2005-02-18 12:18:00,1.66,1.6601,1.6598,1.66,136300000.0
2005-02-18 12:19:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2005-02-18 12:20:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2005-02-18 12:21:00,1.66,1.6603,1.6599,1.6601,136300000.0
2005-02-18 12:22:00,1.66,1.66,1.6598,1.66,136300000.0
2005-02-18 12:23:00,1.66,1.66,1.6595,1.6598,136300000.0
2005-02-18 12:24:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2005-02-18 12:25:00,1.66,1.66,1.6597,1.6597,136300000.0
2005-02-18 12:26:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2005-02-18 12:27:00,1.6597,1.6597,1.6593,1.6595,136300000.0
2005-02-18 12:28:00,1.6594,1.6595,1.6593,1.6595,136300000.0
2005-02-18 12:29:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2005-02-18 12:30:00,1.6596,1.6602,1.6596,1.6602,136300000.0
2005-02-18 12:31:00,1.6603,1.6603,1.6597,1.6598,136300000.0
2005-02-18 12:32:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2005-02-18 12:33:00,1.66,1.66,1.6597,1.6597,136300000.0
2005-02-18 12:34:00,1.6596,1.6599,1.6596,1.6598,136300000.0
2005-02-18 12:35:00,1.6599,1.6599,1.6595,1.6596,136300000.0
2005-02-18 12:36:00,1.6595,1.6598,1.6595,1.6595,136300000.0
2005-02-18 12:37:00,1.6596,1.6603,1.6596,1.6603,136300000.0
2005-02-18 12:38:00,1.6604,1.6609,1.6601,1.6602,136300000.0
2005-02-18 12:39:00,1.6601,1.6604,1.6599,1.66,136300000.0
2005-02-18 12:40:00,1.6601,1.6603,1.6599,1.6602,136300000.0
2005-02-18 12:41:00,1.6601,1.6603,1.6597,1.6599,136300000.0
2005-02-18 12:42:00,1.6598,1.66,1.6598,1.6599,136300000.0
2005-02-18 12:43:00,1.66,1.6601,1.6597,1.6599,136300000.0
2005-02-18 12:44:00,1.6598,1.6599,1.6592,1.6592,136300000.0
2005-02-18 12:45:00,1.6594,1.6596,1.659,1.6592,136300000.0
2005-02-18 12:46:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2005-02-18 12:47:00,1.6585,1.6587,1.6583,1.6587,136300000.0
2005-02-18 12:48:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2005-02-18 12:49:00,1.6588,1.6589,1.6586,1.6588,136300000.0
2005-02-18 12:50:00,1.6587,1.659,1.6586,1.6588,136300000.0
2005-02-18 12:51:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2005-02-18 12:52:00,1.6588,1.6591,1.6587,1.6588,136300000.0
2005-02-18 12:53:00,1.6587,1.6593,1.6587,1.6591,136300000.0
2005-02-18 12:54:00,1.659,1.6594,1.6588,1.6594,136300000.0
2005-02-18 12:55:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2005-02-18 12:56:00,1.6595,1.6597,1.6592,1.6592,136300000.0
2005-02-18 12:57:00,1.6593,1.6596,1.6589,1.6594,136300000.0
2005-02-18 12:58:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2005-02-18 12:59:00,1.6591,1.6594,1.6589,1.659,136300000.0
2005-02-18 13:00:00,1.6591,1.6595,1.6591,1.6594,136300000.0
2005-02-18 13:01:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2005-02-18 13:02:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-02-18 13:03:00,1.6595,1.6598,1.6592,1.6597,136300000.0
2005-02-18 13:04:00,1.6596,1.6596,1.6588,1.6591,136300000.0
2005-02-18 13:05:00,1.659,1.6594,1.6589,1.6589,136300000.0
2005-02-18 13:06:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2005-02-18 13:07:00,1.6589,1.6594,1.6588,1.6594,136300000.0
2005-02-18 13:08:00,1.6591,1.6594,1.6586,1.6587,136300000.0
2005-02-18 13:09:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2005-02-18 13:10:00,1.6585,1.6591,1.6584,1.6591,136300000.0
2005-02-18 13:11:00,1.6589,1.6589,1.6585,1.6588,136300000.0
2005-02-18 13:12:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-02-18 13:13:00,1.6587,1.6592,1.6586,1.6589,136300000.0
2005-02-18 13:14:00,1.659,1.659,1.6588,1.659,136300000.0
2005-02-18 13:15:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-02-18 13:16:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-02-18 13:17:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2005-02-18 13:18:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2005-02-18 13:19:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2005-02-18 13:20:00,1.6594,1.6595,1.6593,1.6594,136300000.0
2005-02-18 13:21:00,1.6592,1.6598,1.6592,1.6598,136300000.0
2005-02-18 13:22:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-02-18 13:23:00,1.6595,1.6598,1.6594,1.6596,136300000.0
2005-02-18 13:24:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2005-02-18 13:25:00,1.66,1.66,1.6598,1.6598,136300000.0
2005-02-18 13:26:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2005-02-18 13:27:00,1.6602,1.6604,1.66,1.6602,136300000.0
2005-02-18 13:28:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2005-02-18 13:29:00,1.6605,1.6605,1.6601,1.6603,136300000.0
2005-02-18 13:30:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2005-02-18 13:31:00,1.6606,1.6606,1.6599,1.6599,136300000.0
2005-02-18 13:32:00,1.66,1.6602,1.6599,1.6599,136300000.0
2005-02-18 13:33:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2005-02-18 13:34:00,1.66,1.6601,1.6598,1.66,136300000.0
2005-02-18 13:35:00,1.6599,1.6601,1.6597,1.66,136300000.0
2005-02-18 13:36:00,1.6599,1.6599,1.6593,1.6593,136300000.0
2005-02-18 13:37:00,1.6595,1.6595,1.659,1.6594,136300000.0
2005-02-18 13:38:00,1.6589,1.6594,1.6586,1.6588,136300000.0
2005-02-18 13:39:00,1.659,1.6593,1.6586,1.6586,136300000.0
2005-02-18 13:40:00,1.6587,1.659,1.6587,1.6589,136300000.0
2005-02-18 13:41:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2005-02-18 13:42:00,1.6588,1.6589,1.6586,1.6589,136300000.0
2005-02-18 13:43:00,1.6587,1.6599,1.6587,1.6599,136300000.0
2005-02-18 13:44:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2005-02-18 13:45:00,1.6594,1.6597,1.6588,1.6588,136300000.0
2005-02-18 13:46:00,1.6591,1.6592,1.6586,1.6588,136300000.0
2005-02-18 13:47:00,1.6589,1.6589,1.6586,1.6586,136300000.0
2005-02-18 13:48:00,1.6588,1.659,1.6587,1.6588,136300000.0
2005-02-18 13:49:00,1.659,1.6591,1.658,1.658,136300000.0
2005-02-18 13:50:00,1.6578,1.6582,1.6573,1.6575,136300000.0
2005-02-18 13:51:00,1.6578,1.6581,1.6577,1.6578,136300000.0
2005-02-18 13:52:00,1.658,1.658,1.6571,1.6575,136300000.0
2005-02-18 13:53:00,1.6574,1.6578,1.6574,1.6577,136300000.0
2005-02-18 13:54:00,1.6576,1.6578,1.6573,1.6577,136300000.0
2005-02-18 13:55:00,1.6576,1.6576,1.657,1.6571,136300000.0
2005-02-18 13:56:00,1.6572,1.6582,1.6571,1.6574,136300000.0
2005-02-18 13:57:00,1.6579,1.6579,1.6573,1.6573,136300000.0
2005-02-18 13:58:00,1.6578,1.6578,1.6574,1.6575,136300000.0
2005-02-18 13:59:00,1.6576,1.6577,1.6574,1.6577,136300000.0
2005-02-18 14:00:00,1.6576,1.6577,1.6573,1.6574,136300000.0
2005-02-18 14:01:00,1.6571,1.6573,1.6569,1.657,136300000.0
2005-02-18 14:02:00,1.6569,1.6577,1.6569,1.6576,136300000.0
2005-02-18 14:03:00,1.6577,1.6582,1.6576,1.6579,136300000.0
2005-02-18 14:04:00,1.658,1.658,1.6576,1.6577,136300000.0
2005-02-18 14:05:00,1.6575,1.6578,1.6575,1.6577,136300000.0
2005-02-18 14:06:00,1.6578,1.6582,1.6577,1.6581,136300000.0
2005-02-18 14:07:00,1.6582,1.6583,1.6579,1.6581,136300000.0
2005-02-18 14:08:00,1.6584,1.6584,1.658,1.658,136300000.0
2005-02-18 14:09:00,1.6579,1.6583,1.6579,1.6582,136300000.0
2005-02-18 14:10:00,1.6581,1.6584,1.6581,1.6582,136300000.0
2005-02-18 14:11:00,1.6583,1.6586,1.6582,1.6586,136300000.0
2005-02-18 14:12:00,1.6584,1.6586,1.6583,1.6584,136300000.0
2005-02-18 14:13:00,1.6583,1.6586,1.6582,1.6586,136300000.0
2005-02-18 14:14:00,1.6585,1.6585,1.658,1.6581,136300000.0
2005-02-18 14:15:00,1.6585,1.6585,1.658,1.6582,136300000.0
2005-02-18 14:16:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2005-02-18 14:17:00,1.6585,1.6587,1.6584,1.6586,136300000.0
2005-02-18 14:18:00,1.6585,1.6589,1.6584,1.6589,136300000.0
2005-02-18 14:19:00,1.6587,1.6592,1.6587,1.6588,136300000.0
2005-02-18 14:20:00,1.6589,1.6592,1.6589,1.659,136300000.0
2005-02-18 14:21:00,1.6589,1.6592,1.6588,1.6588,136300000.0
2005-02-18 14:22:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2005-02-18 14:23:00,1.6587,1.6589,1.6585,1.6588,136300000.0
2005-02-18 14:24:00,1.6589,1.6593,1.6589,1.6592,136300000.0
2005-02-18 14:25:00,1.6591,1.6592,1.6587,1.6588,136300000.0
2005-02-18 14:26:00,1.6587,1.6593,1.6586,1.6586,136300000.0
2005-02-18 14:27:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2005-02-18 14:28:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2005-02-18 14:29:00,1.6585,1.6588,1.6583,1.6584,136300000.0
2005-02-18 14:30:00,1.6585,1.6586,1.6568,1.6574,136300000.0
2005-02-18 14:31:00,1.6569,1.6583,1.6564,1.6569,136300000.0
2005-02-18 14:32:00,1.6568,1.6583,1.6562,1.6583,136300000.0
2005-02-18 14:33:00,1.6579,1.6589,1.6579,1.6586,136300000.0
2005-02-18 14:34:00,1.6585,1.6592,1.6581,1.6587,136300000.0
2005-02-18 14:35:00,1.6586,1.659,1.6579,1.6584,136300000.0
2005-02-18 14:36:00,1.6586,1.6591,1.6583,1.6585,136300000.0
2005-02-18 14:37:00,1.6584,1.6593,1.6577,1.6589,136300000.0
2005-02-18 14:38:00,1.6586,1.6592,1.6585,1.6592,136300000.0
2005-02-18 14:39:00,1.6587,1.6594,1.6587,1.6593,136300000.0
2005-02-18 14:40:00,1.6592,1.6598,1.6589,1.6595,136300000.0
2005-02-18 14:41:00,1.6594,1.6594,1.6587,1.6588,136300000.0
2005-02-18 14:42:00,1.6589,1.6589,1.6579,1.6579,136300000.0
2005-02-18 14:43:00,1.6581,1.659,1.658,1.6582,136300000.0
2005-02-18 14:44:00,1.6579,1.6582,1.6575,1.658,136300000.0
2005-02-18 14:45:00,1.6579,1.6586,1.6577,1.6582,136300000.0
2005-02-18 14:46:00,1.6581,1.6581,1.6574,1.6577,136300000.0
2005-02-18 14:47:00,1.6578,1.658,1.6572,1.6575,136300000.0
2005-02-18 14:48:00,1.6577,1.6581,1.6569,1.6572,136300000.0
2005-02-18 14:49:00,1.657,1.6571,1.6566,1.657,136300000.0
2005-02-18 14:50:00,1.6572,1.6572,1.6556,1.6562,136300000.0
2005-02-18 14:51:00,1.656,1.6562,1.6556,1.6558,136300000.0
2005-02-18 14:52:00,1.6557,1.6564,1.6552,1.6563,136300000.0
2005-02-18 14:53:00,1.6562,1.6567,1.6561,1.6564,136300000.0
2005-02-18 14:54:00,1.6565,1.6573,1.656,1.6567,136300000.0
2005-02-18 14:55:00,1.6565,1.6568,1.6561,1.6564,136300000.0
2005-02-18 14:56:00,1.6563,1.6568,1.6562,1.6563,136300000.0
2005-02-18 14:57:00,1.6565,1.657,1.6564,1.6569,136300000.0
2005-02-18 14:58:00,1.6566,1.6569,1.6563,1.6569,136300000.0
2005-02-18 14:59:00,1.6567,1.6572,1.6563,1.6564,136300000.0
2005-02-18 15:00:00,1.6567,1.6571,1.6564,1.6567,136300000.0
2005-02-18 15:01:00,1.6568,1.6572,1.6565,1.657,136300000.0
2005-02-18 15:02:00,1.6569,1.657,1.6562,1.6563,136300000.0
2005-02-18 15:03:00,1.6564,1.6573,1.6564,1.6565,136300000.0
2005-02-18 15:04:00,1.6564,1.6576,1.6564,1.6573,136300000.0
2005-02-18 15:05:00,1.6571,1.6576,1.6568,1.6574,136300000.0
2005-02-18 15:06:00,1.6573,1.658,1.6572,1.6577,136300000.0
2005-02-18 15:07:00,1.6579,1.658,1.6574,1.6577,136300000.0
2005-02-18 15:08:00,1.6581,1.6583,1.6576,1.658,136300000.0
2005-02-18 15:09:00,1.6579,1.6581,1.6576,1.6579,136300000.0
2005-02-18 15:10:00,1.6578,1.6579,1.6574,1.6574,136300000.0
2005-02-18 15:11:00,1.6576,1.658,1.6573,1.6579,136300000.0
2005-02-18 15:12:00,1.6578,1.6579,1.6572,1.6574,136300000.0
2005-02-18 15:13:00,1.6576,1.6576,1.6571,1.6571,136300000.0
2005-02-18 15:14:00,1.6574,1.6574,1.6568,1.6571,136300000.0
2005-02-18 15:15:00,1.657,1.6574,1.6566,1.6569,136300000.0
2005-02-18 15:16:00,1.6565,1.6572,1.6565,1.657,136300000.0
2005-02-18 15:17:00,1.6569,1.657,1.6565,1.6568,136300000.0
2005-02-18 15:18:00,1.6569,1.6575,1.6566,1.6575,136300000.0
2005-02-18 15:19:00,1.6574,1.6575,1.657,1.657,136300000.0
2005-02-18 15:20:00,1.657,1.6572,1.6568,1.657,136300000.0
2005-02-18 15:21:00,1.6571,1.6575,1.6569,1.6573,136300000.0
2005-02-18 15:22:00,1.657,1.6574,1.6569,1.6573,136300000.0
2005-02-18 15:23:00,1.6574,1.6576,1.6571,1.6576,136300000.0
2005-02-18 15:24:00,1.6575,1.6576,1.6571,1.6574,136300000.0
2005-02-18 15:25:00,1.6575,1.6577,1.6572,1.6573,136300000.0
2005-02-18 15:26:00,1.6572,1.6575,1.6569,1.657,136300000.0
2005-02-18 15:27:00,1.6571,1.6575,1.657,1.6573,136300000.0
2005-02-18 15:28:00,1.6572,1.6575,1.6571,1.6574,136300000.0
2005-02-18 15:29:00,1.6577,1.6577,1.6573,1.6574,136300000.0
2005-02-18 15:30:00,1.6575,1.6577,1.6574,1.6576,136300000.0
2005-02-18 15:31:00,1.6575,1.6577,1.6574,1.6574,136300000.0
2005-02-18 15:32:00,1.6575,1.6578,1.6573,1.6578,136300000.0
2005-02-18 15:33:00,1.6576,1.6577,1.6574,1.6576,136300000.0
2005-02-18 15:34:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2005-02-18 15:35:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2005-02-18 15:36:00,1.6576,1.6579,1.6574,1.6576,136300000.0
2005-02-18 15:37:00,1.6575,1.6576,1.6573,1.6574,136300000.0
2005-02-18 15:38:00,1.6576,1.6578,1.6572,1.6575,136300000.0
2005-02-18 15:39:00,1.6576,1.6581,1.6574,1.6581,136300000.0
2005-02-18 15:40:00,1.658,1.6583,1.6579,1.6579,136300000.0
2005-02-18 15:41:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2005-02-18 15:42:00,1.6577,1.6577,1.6572,1.6574,136300000.0
2005-02-18 15:43:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-02-18 15:44:00,1.6577,1.6578,1.657,1.657,136300000.0
2005-02-18 15:45:00,1.6572,1.6579,1.6571,1.6571,136300000.0
2005-02-18 15:46:00,1.657,1.6578,1.657,1.6577,136300000.0
2005-02-18 15:47:00,1.6578,1.6579,1.6576,1.6579,136300000.0
2005-02-18 15:48:00,1.6575,1.6581,1.6574,1.6577,136300000.0
2005-02-18 15:49:00,1.6579,1.6585,1.6578,1.6583,136300000.0
2005-02-18 15:50:00,1.6582,1.6587,1.658,1.6585,136300000.0
2005-02-18 15:51:00,1.6586,1.6601,1.6586,1.6589,136300000.0
2005-02-18 15:52:00,1.659,1.6603,1.659,1.6597,136300000.0
2005-02-18 15:53:00,1.6598,1.6612,1.6595,1.6611,136300000.0
2005-02-18 15:54:00,1.6612,1.6612,1.6603,1.6609,136300000.0
2005-02-18 15:55:00,1.6608,1.6613,1.6606,1.6612,136300000.0
2005-02-18 15:56:00,1.6613,1.6615,1.6607,1.661,136300000.0
2005-02-18 15:57:00,1.6611,1.6611,1.6604,1.661,136300000.0
2005-02-18 15:58:00,1.6609,1.6609,1.6605,1.6606,136300000.0
2005-02-18 15:59:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2005-02-18 16:00:00,1.6604,1.6605,1.66,1.6601,136300000.0
2005-02-18 16:01:00,1.6599,1.6603,1.6597,1.6602,136300000.0
2005-02-18 16:02:00,1.66,1.6608,1.6599,1.6606,136300000.0
2005-02-18 16:03:00,1.6605,1.6605,1.6599,1.6603,136300000.0
2005-02-18 16:04:00,1.6604,1.6606,1.66,1.6602,136300000.0
2005-02-18 16:05:00,1.6603,1.6603,1.66,1.6602,136300000.0
2005-02-18 16:06:00,1.66,1.6603,1.6598,1.66,136300000.0
2005-02-18 16:07:00,1.6601,1.6603,1.66,1.6603,136300000.0
2005-02-18 16:08:00,1.6604,1.6604,1.6601,1.6603,136300000.0
2005-02-18 16:09:00,1.6604,1.6609,1.6603,1.6608,136300000.0
2005-02-18 16:10:00,1.6607,1.6607,1.6598,1.6602,136300000.0
2005-02-18 16:11:00,1.66,1.6603,1.6594,1.6596,136300000.0
2005-02-18 16:12:00,1.6595,1.6597,1.6592,1.6594,136300000.0
2005-02-18 16:13:00,1.6594,1.6598,1.6592,1.6593,136300000.0
2005-02-18 16:14:00,1.6591,1.6597,1.6589,1.6595,136300000.0
2005-02-18 16:15:00,1.6596,1.6596,1.6589,1.6592,136300000.0
2005-02-18 16:16:00,1.6591,1.6591,1.6589,1.659,136300000.0
2005-02-18 16:17:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2005-02-18 16:18:00,1.6592,1.6595,1.6589,1.6589,136300000.0
2005-02-18 16:19:00,1.6592,1.6594,1.6589,1.6593,136300000.0
2005-02-18 16:20:00,1.6592,1.6595,1.6592,1.6593,136300000.0
2005-02-18 16:21:00,1.6592,1.6595,1.6591,1.6595,136300000.0
2005-02-18 16:22:00,1.6596,1.6597,1.6591,1.6592,136300000.0
2005-02-18 16:23:00,1.6593,1.6593,1.659,1.6593,136300000.0
2005-02-18 16:24:00,1.6592,1.6595,1.659,1.6593,136300000.0
2005-02-18 16:25:00,1.6592,1.6595,1.6591,1.6593,136300000.0
2005-02-18 16:26:00,1.6592,1.6596,1.6591,1.6596,136300000.0
2005-02-18 16:27:00,1.6595,1.6597,1.6594,1.6595,136300000.0
2005-02-18 16:28:00,1.6596,1.6598,1.6593,1.6593,136300000.0
2005-02-18 16:29:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2005-02-18 16:30:00,1.6589,1.659,1.6589,1.6589,136300000.0
2005-02-18 16:31:00,1.659,1.6593,1.659,1.6593,136300000.0
2005-02-18 16:32:00,1.6591,1.6593,1.6589,1.659,136300000.0
2005-02-18 16:33:00,1.6592,1.6592,1.6583,1.6583,136300000.0
2005-02-18 16:34:00,1.6585,1.6588,1.6582,1.6582,136300000.0
2005-02-18 16:35:00,1.6584,1.6584,1.6572,1.6573,136300000.0
2005-02-18 16:36:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-02-18 16:37:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2005-02-18 16:38:00,1.6573,1.6573,1.6566,1.6567,136300000.0
2005-02-18 16:39:00,1.6568,1.657,1.6568,1.6569,136300000.0
2005-02-18 16:40:00,1.657,1.6572,1.6567,1.6569,136300000.0
2005-02-18 16:41:00,1.6568,1.6568,1.6559,1.6566,136300000.0
2005-02-18 16:42:00,1.6567,1.6569,1.6565,1.6566,136300000.0
2005-02-18 16:43:00,1.6565,1.657,1.6563,1.6563,136300000.0
2005-02-18 16:44:00,1.6561,1.6568,1.656,1.6568,136300000.0
2005-02-18 16:45:00,1.6568,1.6579,1.6567,1.6579,136300000.0
2005-02-18 16:46:00,1.658,1.658,1.6574,1.6577,136300000.0
2005-02-18 16:47:00,1.6579,1.6582,1.6578,1.6581,136300000.0
2005-02-18 16:48:00,1.6583,1.6583,1.658,1.658,136300000.0
2005-02-18 16:49:00,1.6579,1.658,1.6579,1.6579,136300000.0
2005-02-18 16:50:00,1.658,1.6584,1.658,1.6584,136300000.0
2005-02-18 16:51:00,1.6583,1.6586,1.6581,1.6582,136300000.0
2005-02-18 16:52:00,1.6581,1.6583,1.658,1.6581,136300000.0
2005-02-18 16:53:00,1.658,1.6583,1.6579,1.6583,136300000.0
2005-02-18 16:54:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2005-02-18 16:55:00,1.6582,1.6586,1.658,1.6584,136300000.0
2005-02-18 16:56:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2005-02-18 16:57:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2005-02-18 16:58:00,1.6583,1.6585,1.6581,1.6582,136300000.0
2005-02-18 16:59:00,1.6581,1.6588,1.6579,1.6588,136300000.0
2005-02-18 17:00:00,1.6587,1.6593,1.6587,1.6589,136300000.0
2005-02-18 17:01:00,1.6593,1.6597,1.6591,1.6594,136300000.0
2005-02-18 17:02:00,1.6592,1.6597,1.6592,1.6595,136300000.0
2005-02-18 17:03:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2005-02-18 17:04:00,1.6597,1.6599,1.6595,1.6596,136300000.0
2005-02-18 17:05:00,1.6598,1.6598,1.6593,1.6597,136300000.0
2005-02-18 17:06:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2005-02-18 17:07:00,1.6593,1.6593,1.6587,1.6587,136300000.0
2005-02-18 17:08:00,1.6586,1.6591,1.6586,1.6589,136300000.0
2005-02-18 17:09:00,1.659,1.6591,1.6584,1.6584,136300000.0
2005-02-18 17:10:00,1.6583,1.6587,1.6581,1.6585,136300000.0
2005-02-18 17:11:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2005-02-18 17:12:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2005-02-18 17:13:00,1.6579,1.6583,1.6579,1.658,136300000.0
2005-02-18 17:14:00,1.6581,1.6582,1.6578,1.658,136300000.0
2005-02-18 17:15:00,1.6578,1.6581,1.6577,1.6577,136300000.0
2005-02-18 17:16:00,1.6578,1.6579,1.6576,1.6578,136300000.0
2005-02-18 17:17:00,1.6577,1.6581,1.6577,1.6581,136300000.0
2005-02-18 17:18:00,1.6583,1.6583,1.6578,1.6581,136300000.0
2005-02-18 17:19:00,1.6582,1.6584,1.658,1.6582,136300000.0
2005-02-18 17:20:00,1.6581,1.6583,1.6577,1.6579,136300000.0
2005-02-18 17:21:00,1.658,1.658,1.6576,1.6576,136300000.0
2005-02-18 17:22:00,1.6577,1.6582,1.6576,1.6581,136300000.0
2005-02-18 17:23:00,1.658,1.6584,1.6578,1.6583,136300000.0
2005-02-18 17:24:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-02-18 17:25:00,1.6586,1.6589,1.6585,1.6586,136300000.0
2005-02-18 17:26:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2005-02-18 17:27:00,1.6589,1.6592,1.6586,1.6586,136300000.0
2005-02-18 17:28:00,1.6587,1.6591,1.6586,1.6589,136300000.0
2005-02-18 17:29:00,1.659,1.659,1.6585,1.6585,136300000.0
2005-02-18 17:30:00,1.6588,1.659,1.6585,1.6585,136300000.0
2005-02-18 17:31:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-02-18 17:32:00,1.6585,1.6588,1.6583,1.6584,136300000.0
2005-02-18 17:33:00,1.6583,1.6587,1.6577,1.6578,136300000.0
2005-02-18 17:34:00,1.6576,1.6581,1.6576,1.6579,136300000.0
2005-02-18 17:35:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2005-02-18 17:36:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2005-02-18 17:37:00,1.6577,1.6583,1.6576,1.6582,136300000.0
2005-02-18 17:38:00,1.6581,1.6581,1.6576,1.6578,136300000.0
2005-02-18 17:39:00,1.6579,1.6581,1.6575,1.6581,136300000.0
2005-02-18 17:40:00,1.658,1.6582,1.6578,1.6579,136300000.0
2005-02-18 17:41:00,1.658,1.6583,1.6577,1.6583,136300000.0
2005-02-18 17:42:00,1.6582,1.6583,1.6578,1.658,136300000.0
2005-02-18 17:43:00,1.658,1.6584,1.6579,1.6582,136300000.0
2005-02-18 17:44:00,1.6587,1.6587,1.6581,1.6583,136300000.0
2005-02-18 17:45:00,1.6582,1.6586,1.6582,1.6584,136300000.0
2005-02-18 17:46:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2005-02-18 17:47:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2005-02-18 17:48:00,1.6582,1.6586,1.6581,1.6584,136300000.0
2005-02-18 17:49:00,1.6583,1.6587,1.6583,1.6583,136300000.0
2005-02-18 17:50:00,1.6587,1.6589,1.6585,1.6588,136300000.0
2005-02-18 17:51:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2005-02-18 17:52:00,1.659,1.6591,1.6587,1.6588,136300000.0
2005-02-18 17:53:00,1.659,1.6592,1.6588,1.6592,136300000.0
2005-02-18 17:54:00,1.6593,1.6594,1.6584,1.6585,136300000.0
2005-02-18 17:55:00,1.6587,1.6589,1.6585,1.6587,136300000.0
2005-02-18 17:56:00,1.6588,1.6589,1.6586,1.6589,136300000.0
2005-02-18 17:57:00,1.6588,1.6589,1.6585,1.6585,136300000.0
2005-02-18 17:58:00,1.6584,1.6586,1.6582,1.6585,136300000.0
2005-02-18 17:59:00,1.6586,1.6587,1.6583,1.6585,136300000.0
2005-02-18 18:00:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2005-02-18 18:01:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-02-18 18:02:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2005-02-18 18:03:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2005-02-18 18:04:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2005-02-18 18:05:00,1.6583,1.6583,1.658,1.6582,136300000.0
2005-02-18 18:06:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-02-18 18:07:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-02-18 18:08:00,1.658,1.6583,1.6578,1.6578,136300000.0
2005-02-18 18:09:00,1.658,1.6582,1.658,1.658,136300000.0
2005-02-18 18:10:00,1.6578,1.6581,1.6576,1.6581,136300000.0
2005-02-18 18:11:00,1.658,1.6581,1.658,1.658,136300000.0
2005-02-18 18:12:00,1.6581,1.6587,1.6581,1.6583,136300000.0
2005-02-18 18:13:00,1.6582,1.6583,1.658,1.658,136300000.0
2005-02-18 18:14:00,1.6581,1.6582,1.6579,1.6579,136300000.0
2005-02-18 18:15:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-02-18 18:16:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-02-18 18:17:00,1.6582,1.6582,1.6579,1.6581,136300000.0
2005-02-18 18:18:00,1.658,1.658,1.6578,1.6578,136300000.0
2005-02-18 18:19:00,1.658,1.6583,1.6578,1.6578,136300000.0
2005-02-18 18:20:00,1.6577,1.6582,1.6577,1.6581,136300000.0
2005-02-18 18:21:00,1.658,1.6584,1.658,1.6583,136300000.0
2005-02-18 18:22:00,1.6582,1.6584,1.658,1.658,136300000.0
2005-02-18 18:23:00,1.6581,1.6581,1.6579,1.658,136300000.0
2005-02-18 18:24:00,1.6581,1.6581,1.6579,1.6581,136300000.0
2005-02-18 18:25:00,1.658,1.6582,1.6579,1.6582,136300000.0
2005-02-18 18:26:00,1.6583,1.6587,1.6583,1.6584,136300000.0
2005-02-18 18:27:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2005-02-18 18:28:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2005-02-18 18:29:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2005-02-18 18:30:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2005-02-18 18:31:00,1.6587,1.6592,1.6587,1.659,136300000.0
2005-02-18 18:32:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-02-18 18:33:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2005-02-18 18:34:00,1.6595,1.6599,1.6591,1.6591,136300000.0
2005-02-18 18:35:00,1.6592,1.6602,1.6592,1.6599,136300000.0
2005-02-18 18:36:00,1.6596,1.6596,1.6591,1.6595,136300000.0
2005-02-18 18:37:00,1.6596,1.6599,1.6586,1.6589,136300000.0
2005-02-18 18:38:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2005-02-18 18:39:00,1.659,1.659,1.6586,1.6587,136300000.0
2005-02-18 18:40:00,1.6588,1.6588,1.6583,1.6586,136300000.0
2005-02-18 18:41:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2005-02-18 18:42:00,1.6586,1.6586,1.6583,1.6586,136300000.0
2005-02-18 18:43:00,1.6585,1.6589,1.6585,1.6589,136300000.0
2005-02-18 18:44:00,1.6588,1.6592,1.6587,1.6589,136300000.0
2005-02-18 18:45:00,1.6588,1.6591,1.6585,1.6585,136300000.0
2005-02-18 18:46:00,1.6588,1.6589,1.6586,1.6589,136300000.0
2005-02-18 18:47:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-02-18 18:48:00,1.6585,1.6589,1.6585,1.6586,136300000.0
2005-02-18 18:49:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2005-02-18 18:50:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-02-18 18:51:00,1.6587,1.6587,1.6584,1.6587,136300000.0
2005-02-18 18:52:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2005-02-18 18:53:00,1.6585,1.6589,1.6585,1.6586,136300000.0
2005-02-18 18:54:00,1.6585,1.6587,1.6584,1.6585,136300000.0
2005-02-18 18:55:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2005-02-18 18:56:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2005-02-18 18:57:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2005-02-18 18:58:00,1.6583,1.6587,1.6582,1.6585,136300000.0
2005-02-18 18:59:00,1.6584,1.6585,1.6574,1.6575,136300000.0
2005-02-18 19:00:00,1.6577,1.658,1.6568,1.6568,136300000.0
2005-02-18 19:01:00,1.6565,1.6574,1.6562,1.6569,136300000.0
2005-02-18 19:02:00,1.6567,1.657,1.6563,1.6567,136300000.0
2005-02-18 19:03:00,1.6568,1.6572,1.6564,1.6568,136300000.0
2005-02-18 19:04:00,1.6569,1.6571,1.6567,1.657,136300000.0
2005-02-18 19:05:00,1.6571,1.658,1.6571,1.6574,136300000.0
2005-02-18 19:06:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-02-18 19:07:00,1.6572,1.6575,1.6572,1.6572,136300000.0
2005-02-18 19:08:00,1.6571,1.6572,1.657,1.6572,136300000.0
2005-02-18 19:09:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-02-18 19:10:00,1.6571,1.6572,1.6569,1.6571,136300000.0
2005-02-18 19:11:00,1.657,1.657,1.6566,1.6566,136300000.0
2005-02-18 19:12:00,1.6564,1.6567,1.6563,1.6563,136300000.0
2005-02-18 19:13:00,1.656,1.6563,1.656,1.6563,136300000.0
2005-02-18 19:14:00,1.656,1.6565,1.656,1.6565,136300000.0
2005-02-18 19:15:00,1.6564,1.6564,1.655,1.655,136300000.0
2005-02-18 19:16:00,1.6551,1.6551,1.6542,1.6549,136300000.0
2005-02-18 19:17:00,1.655,1.6558,1.6548,1.6553,136300000.0
2005-02-18 19:18:00,1.6554,1.6555,1.655,1.6553,136300000.0
2005-02-18 19:19:00,1.655,1.6554,1.655,1.6551,136300000.0
2005-02-18 19:20:00,1.6554,1.6558,1.655,1.6558,136300000.0
2005-02-18 19:21:00,1.6556,1.6558,1.6555,1.6556,136300000.0
2005-02-18 19:22:00,1.6555,1.6556,1.655,1.655,136300000.0
2005-02-18 19:23:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-02-18 19:24:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2005-02-18 19:25:00,1.6555,1.6556,1.6554,1.6556,136300000.0
2005-02-18 19:26:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-02-18 19:27:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2005-02-18 19:28:00,1.6551,1.6555,1.6551,1.6555,136300000.0
2005-02-18 19:29:00,1.6556,1.6556,1.655,1.6551,136300000.0
2005-02-18 19:30:00,1.655,1.6554,1.655,1.655,136300000.0
2005-02-18 19:31:00,1.6551,1.6553,1.6546,1.6546,136300000.0
2005-02-18 19:32:00,1.6547,1.6554,1.6547,1.6551,136300000.0
2005-02-18 19:33:00,1.6553,1.6554,1.655,1.655,136300000.0
2005-02-18 19:34:00,1.6551,1.6561,1.6551,1.6561,136300000.0
2005-02-18 19:35:00,1.656,1.6561,1.6557,1.6557,136300000.0
2005-02-18 19:36:00,1.6558,1.6559,1.6556,1.6559,136300000.0
2005-02-18 19:37:00,1.6558,1.6561,1.6558,1.656,136300000.0
2005-02-18 19:38:00,1.6563,1.6564,1.656,1.6563,136300000.0
2005-02-18 19:39:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2005-02-18 19:40:00,1.6563,1.6566,1.6561,1.6564,136300000.0
2005-02-18 19:41:00,1.6561,1.6562,1.6559,1.6562,136300000.0
2005-02-18 19:42:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2005-02-18 19:43:00,1.6562,1.6563,1.656,1.6563,136300000.0
2005-02-18 19:44:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2005-02-18 19:45:00,1.6561,1.6566,1.6561,1.6566,136300000.0
2005-02-18 19:46:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2005-02-18 19:47:00,1.6563,1.6567,1.6563,1.6566,136300000.0
2005-02-18 19:48:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2005-02-18 19:49:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2005-02-18 19:50:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2005-02-18 19:51:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-02-18 19:52:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2005-02-18 19:53:00,1.6562,1.6562,1.656,1.6562,136300000.0
2005-02-18 19:54:00,1.6565,1.6566,1.6564,1.6564,136300000.0
2005-02-18 19:55:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2005-02-18 19:56:00,1.6563,1.6564,1.656,1.656,136300000.0
2005-02-18 19:57:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2005-02-18 19:58:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-02-18 19:59:00,1.655,1.6554,1.655,1.6551,136300000.0
2005-02-18 20:00:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-02-18 20:01:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2005-02-18 20:02:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2005-02-18 20:03:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2005-02-18 20:04:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2005-02-18 20:05:00,1.656,1.6562,1.6559,1.656,136300000.0
2005-02-18 20:06:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-02-18 20:07:00,1.6558,1.6558,1.6553,1.6557,136300000.0
2005-02-18 20:08:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2005-02-18 20:09:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2005-02-18 20:10:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2005-02-18 20:11:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2005-02-18 20:12:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2005-02-18 20:13:00,1.656,1.656,1.6559,1.656,136300000.0
2005-02-18 20:14:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2005-02-18 20:15:00,1.6559,1.656,1.6558,1.6558,136300000.0
2005-02-18 20:16:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2005-02-18 20:18:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-02-18 20:19:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-02-18 20:20:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-02-18 20:22:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2005-02-18 20:23:00,1.6555,1.6559,1.6555,1.6558,136300000.0
2005-02-18 20:24:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-02-18 20:25:00,1.656,1.656,1.6559,1.656,136300000.0
2005-02-18 20:26:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-02-18 20:27:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-02-18 20:28:00,1.6562,1.6563,1.6561,1.6561,136300000.0
2005-02-18 20:29:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2005-02-18 20:30:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2005-02-18 20:32:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2005-02-18 20:33:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-02-18 20:34:00,1.6563,1.6567,1.6562,1.6565,136300000.0
2005-02-18 20:35:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2005-02-18 20:36:00,1.656,1.656,1.656,1.656,136300000.0
2005-02-18 20:37:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2005-02-18 20:38:00,1.656,1.656,1.656,1.656,136300000.0
2005-02-18 20:39:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-02-18 20:40:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-02-18 20:42:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2005-02-18 20:43:00,1.6557,1.6557,1.6554,1.6555,136300000.0
2005-02-18 20:44:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-02-18 20:45:00,1.6554,1.6557,1.6553,1.6556,136300000.0
2005-02-18 20:46:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2005-02-18 20:47:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2005-02-18 20:48:00,1.656,1.656,1.6558,1.6559,136300000.0
2005-02-18 20:49:00,1.6561,1.6561,1.6556,1.6557,136300000.0
2005-02-18 20:50:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-02-18 20:51:00,1.656,1.6562,1.6559,1.656,136300000.0
2005-02-18 20:52:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2005-02-18 20:53:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-02-18 20:54:00,1.6557,1.6561,1.6557,1.6561,136300000.0
2005-02-18 20:55:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-02-18 20:56:00,1.6561,1.6561,1.656,1.6561,136300000.0
2005-02-18 20:57:00,1.656,1.656,1.6558,1.6559,136300000.0
2005-02-18 20:59:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2005-02-18 21:00:00,1.6557,1.6558,1.6555,1.6556,136300000.0
2005-02-18 21:01:00,1.6557,1.6558,1.6556,1.6556,136300000.0
2005-02-18 21:02:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2005-02-18 21:03:00,1.6555,1.6559,1.6555,1.6558,136300000.0
2005-02-18 21:05:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2005-02-18 21:06:00,1.6557,1.6562,1.6557,1.6561,136300000.0
2005-02-18 21:07:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2005-02-18 21:09:00,1.656,1.6561,1.656,1.656,136300000.0
2005-02-18 21:10:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-02-18 21:12:00,1.656,1.6561,1.656,1.6561,136300000.0
2005-02-18 21:14:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2005-02-18 21:15:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2005-02-18 21:16:00,1.656,1.656,1.6558,1.656,136300000.0
2005-02-18 21:18:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2005-02-18 21:19:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-02-18 21:20:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-02-18 21:21:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-02-18 21:22:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-02-18 21:23:00,1.6559,1.656,1.6559,1.6559,136300000.0
2005-02-18 21:24:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2005-02-18 21:25:00,1.656,1.6564,1.6558,1.656,136300000.0
2005-02-18 21:26:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2005-02-18 21:27:00,1.656,1.656,1.656,1.656,136300000.0
2005-02-18 21:28:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-02-18 21:29:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-02-18 21:31:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2005-02-18 21:32:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-02-18 21:33:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-02-18 21:34:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2005-02-18 21:35:00,1.6565,1.6568,1.6565,1.6566,136300000.0
2005-02-18 21:36:00,1.6568,1.6569,1.6557,1.6564,136300000.0
2005-02-18 21:37:00,1.6554,1.6564,1.6554,1.6561,136300000.0
2005-02-18 21:38:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-02-18 21:39:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-02-18 21:40:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2005-02-18 21:41:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2005-02-18 21:42:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2005-02-18 21:43:00,1.6562,1.6565,1.656,1.6565,136300000.0
2005-02-18 21:44:00,1.6562,1.6569,1.6562,1.6567,136300000.0
2005-02-18 21:45:00,1.6569,1.6571,1.6569,1.657,136300000.0
2005-02-18 21:46:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-02-18 21:47:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-02-18 21:48:00,1.6574,1.6575,1.657,1.6571,136300000.0
2005-02-18 21:49:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-02-18 21:50:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2005-02-18 21:51:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-02-18 21:53:00,1.657,1.657,1.657,1.657,136300000.0
2005-02-18 21:54:00,1.6571,1.6571,1.657,1.6571,136300000.0
2005-02-18 21:55:00,1.657,1.6574,1.657,1.6574,136300000.0
2005-02-18 21:56:00,1.657,1.657,1.657,1.657,136300000.0
2005-02-18 21:57:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-02-18 21:58:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-02-18 22:02:00,1.6569,1.6573,1.6569,1.6573,136300000.0
2005-02-18 22:03:00,1.6573,1.6574,1.6573,1.6573,136300000.0
2005-02-18 22:04:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-02-18 22:05:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2005-02-18 22:06:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-02-18 22:07:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2005-02-18 22:08:00,1.6571,1.6571,1.6566,1.6568,136300000.0
2005-02-18 22:09:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-02-18 22:10:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2005-02-18 22:11:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2005-02-18 22:12:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2005-02-18 22:14:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2005-02-18 22:15:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-02-18 22:16:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2005-02-18 22:17:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-02-18 22:18:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-02-18 22:19:00,1.6575,1.6577,1.6571,1.6572,136300000.0
2005-02-18 22:20:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2005-02-18 22:21:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2005-02-18 22:22:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-02-18 22:23:00,1.6574,1.658,1.6574,1.6579,136300000.0
2005-02-18 22:24:00,1.658,1.658,1.6579,1.658,136300000.0
2005-02-18 22:25:00,1.6582,1.6582,1.6579,1.6581,136300000.0
2005-02-18 22:26:00,1.6578,1.6582,1.6574,1.6574,136300000.0
2005-02-18 22:27:00,1.658,1.6581,1.6575,1.6575,136300000.0
2005-02-18 22:28:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2005-02-18 22:29:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-02-18 22:30:00,1.6574,1.6574,1.6571,1.6572,136300000.0
2005-02-18 22:31:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-02-18 22:32:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2005-02-18 22:33:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2005-02-18 22:34:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2005-02-18 22:35:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-02-18 22:36:00,1.6576,1.6577,1.6575,1.6577,136300000.0
2005-02-18 22:37:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-02-18 22:38:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-02-18 22:39:00,1.6572,1.6577,1.6572,1.6577,136300000.0
2005-02-18 22:40:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-02-18 22:41:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-02-18 22:42:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-02-18 22:43:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-02-18 22:45:00,1.658,1.658,1.658,1.658,136300000.0
2005-02-18 22:47:00,1.658,1.658,1.658,1.658,136300000.0
2005-02-18 22:48:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-02-18 22:49:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-02-18 22:50:00,1.6579,1.6581,1.6577,1.6577,136300000.0
2005-02-18 22:51:00,1.6577,1.6577,1.6573,1.6576,136300000.0
2005-02-18 22:52:00,1.6576,1.6576,1.6568,1.6568,136300000.0
2005-02-18 22:53:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-02-18 22:54:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-02-18 22:55:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-02-18 22:56:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2005-02-18 22:57:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-02-18 22:58:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-02-18 22:59:00,1.6578,1.6578,1.6573,1.6574,136300000.0
2005-02-21 00:00:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-02-21 00:01:00,1.6534,1.6536,1.6532,1.6535,136300000.0
2005-02-21 00:02:00,1.6536,1.6537,1.6532,1.6532,136300000.0
2005-02-21 00:03:00,1.6534,1.6536,1.6532,1.6534,136300000.0
2005-02-21 00:04:00,1.6535,1.6538,1.6531,1.6534,136300000.0
2005-02-21 00:05:00,1.6532,1.6534,1.6531,1.6534,136300000.0
2005-02-21 00:06:00,1.6532,1.6536,1.6532,1.6536,136300000.0
2005-02-21 00:07:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2005-02-21 00:08:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 00:10:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-21 00:11:00,1.6534,1.6538,1.6532,1.6536,136300000.0
2005-02-21 00:12:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2005-02-21 00:13:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2005-02-21 00:14:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-02-21 00:15:00,1.654,1.6542,1.6536,1.6538,136300000.0
2005-02-21 00:16:00,1.6541,1.6545,1.6538,1.654,136300000.0
2005-02-21 00:17:00,1.6542,1.6542,1.6539,1.6541,136300000.0
2005-02-21 00:18:00,1.6543,1.6544,1.6537,1.6537,136300000.0
2005-02-21 00:19:00,1.6539,1.654,1.6537,1.654,136300000.0
2005-02-21 00:20:00,1.6541,1.6545,1.6541,1.6545,136300000.0
2005-02-21 00:21:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2005-02-21 00:22:00,1.6542,1.6542,1.654,1.654,136300000.0
2005-02-21 00:24:00,1.6543,1.6548,1.6543,1.6545,136300000.0
2005-02-21 00:25:00,1.6548,1.6549,1.6543,1.6548,136300000.0
2005-02-21 00:26:00,1.6549,1.6549,1.6543,1.6548,136300000.0
2005-02-21 00:27:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2005-02-21 00:28:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2005-02-21 00:29:00,1.655,1.655,1.655,1.655,136300000.0
2005-02-21 00:30:00,1.6549,1.655,1.6548,1.655,136300000.0
2005-02-21 00:31:00,1.6548,1.6558,1.6548,1.6553,136300000.0
2005-02-21 00:32:00,1.6554,1.6559,1.6554,1.6557,136300000.0
2005-02-21 00:33:00,1.6558,1.656,1.6558,1.6559,136300000.0
2005-02-21 00:34:00,1.656,1.656,1.6556,1.6559,136300000.0
2005-02-21 00:35:00,1.6558,1.6562,1.6557,1.656,136300000.0
2005-02-21 00:36:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-02-21 00:37:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2005-02-21 00:39:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2005-02-21 00:40:00,1.6561,1.6564,1.656,1.6563,136300000.0
2005-02-21 00:41:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2005-02-21 00:42:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2005-02-21 00:43:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2005-02-21 00:44:00,1.6563,1.6566,1.6562,1.6566,136300000.0
2005-02-21 00:45:00,1.6564,1.6568,1.6564,1.6568,136300000.0
2005-02-21 00:46:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2005-02-21 00:47:00,1.6567,1.657,1.6566,1.6568,136300000.0
2005-02-21 00:48:00,1.6569,1.657,1.6566,1.6567,136300000.0
2005-02-21 00:49:00,1.6568,1.6574,1.6566,1.6567,136300000.0
2005-02-21 00:50:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-02-21 00:51:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-02-21 00:52:00,1.6562,1.6562,1.656,1.656,136300000.0
2005-02-21 00:53:00,1.6562,1.6562,1.656,1.656,136300000.0
2005-02-21 00:54:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2005-02-21 00:55:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2005-02-21 00:56:00,1.656,1.656,1.656,1.656,136300000.0
2005-02-21 00:57:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2005-02-21 00:58:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2005-02-21 00:59:00,1.6562,1.6562,1.6559,1.6562,136300000.0
2005-02-21 01:00:00,1.6561,1.6562,1.656,1.6562,136300000.0
2005-02-21 01:01:00,1.6561,1.6563,1.6557,1.6558,136300000.0
2005-02-21 01:02:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2005-02-21 01:03:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2005-02-21 01:04:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-02-21 01:05:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-02-21 01:07:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2005-02-21 01:08:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-02-21 01:09:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-02-21 01:10:00,1.656,1.6565,1.6557,1.6563,136300000.0
2005-02-21 01:11:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2005-02-21 01:12:00,1.656,1.6562,1.656,1.656,136300000.0
2005-02-21 01:13:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2005-02-21 01:14:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2005-02-21 01:15:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-02-21 01:16:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2005-02-21 01:17:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2005-02-21 01:18:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2005-02-21 01:19:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2005-02-21 01:20:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2005-02-21 01:21:00,1.6561,1.6568,1.6561,1.6568,136300000.0
2005-02-21 01:22:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2005-02-21 01:26:00,1.657,1.657,1.6567,1.6567,136300000.0
2005-02-21 01:28:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2005-02-21 01:29:00,1.6569,1.6569,1.6566,1.6566,136300000.0
2005-02-21 01:30:00,1.6564,1.6565,1.6561,1.6561,136300000.0
2005-02-21 01:31:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-02-21 01:32:00,1.6564,1.6567,1.6563,1.6567,136300000.0
2005-02-21 01:33:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2005-02-21 01:34:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2005-02-21 01:35:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-02-21 01:36:00,1.657,1.6571,1.6568,1.657,136300000.0
2005-02-21 01:37:00,1.6569,1.6571,1.6569,1.657,136300000.0
2005-02-21 01:38:00,1.6569,1.6571,1.6569,1.657,136300000.0
2005-02-21 01:39:00,1.6569,1.6571,1.6568,1.6571,136300000.0
2005-02-21 01:40:00,1.6574,1.6574,1.6571,1.6572,136300000.0
2005-02-21 01:41:00,1.6575,1.6578,1.6575,1.6577,136300000.0
2005-02-21 01:42:00,1.6576,1.6577,1.6572,1.6574,136300000.0
2005-02-21 01:43:00,1.6572,1.6578,1.6572,1.6575,136300000.0
2005-02-21 01:44:00,1.6576,1.6577,1.6574,1.6576,136300000.0
2005-02-21 01:45:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2005-02-21 01:46:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-02-21 01:47:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2005-02-21 01:48:00,1.6576,1.6578,1.6575,1.6577,136300000.0
2005-02-21 01:49:00,1.6578,1.6579,1.6575,1.6576,136300000.0
2005-02-21 01:50:00,1.6575,1.6579,1.6575,1.6578,136300000.0
2005-02-21 01:51:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2005-02-21 01:52:00,1.6575,1.6578,1.6572,1.6578,136300000.0
2005-02-21 01:53:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2005-02-21 01:54:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2005-02-21 01:55:00,1.6582,1.6583,1.6579,1.6581,136300000.0
2005-02-21 01:56:00,1.658,1.658,1.6575,1.6578,136300000.0
2005-02-21 01:57:00,1.6579,1.6586,1.6579,1.6583,136300000.0
2005-02-21 01:58:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-02-21 01:59:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2005-02-21 02:00:00,1.6586,1.6589,1.6585,1.6586,136300000.0
2005-02-21 02:01:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-02-21 02:02:00,1.6588,1.6588,1.6584,1.6587,136300000.0
2005-02-21 02:03:00,1.6585,1.6589,1.6584,1.6586,136300000.0
2005-02-21 02:04:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2005-02-21 02:05:00,1.6582,1.6586,1.6582,1.6585,136300000.0
2005-02-21 02:06:00,1.6586,1.659,1.6586,1.6589,136300000.0
2005-02-21 02:07:00,1.659,1.6591,1.6587,1.6591,136300000.0
2005-02-21 02:08:00,1.659,1.6595,1.6588,1.6592,136300000.0
2005-02-21 02:09:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-02-21 02:10:00,1.6591,1.6594,1.6591,1.6591,136300000.0
2005-02-21 02:11:00,1.6592,1.6595,1.659,1.6594,136300000.0
2005-02-21 02:12:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2005-02-21 02:13:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-02-21 02:14:00,1.6592,1.6592,1.659,1.659,136300000.0
2005-02-21 02:15:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2005-02-21 02:16:00,1.6587,1.6591,1.6586,1.6589,136300000.0
2005-02-21 02:17:00,1.6588,1.6591,1.6586,1.6586,136300000.0
2005-02-21 02:18:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-02-21 02:19:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-02-21 02:21:00,1.6585,1.6588,1.6584,1.6586,136300000.0
2005-02-21 02:22:00,1.6585,1.6589,1.6585,1.6588,136300000.0
2005-02-21 02:23:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2005-02-21 02:24:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2005-02-21 02:25:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2005-02-21 02:26:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-02-21 02:27:00,1.6588,1.6588,1.6583,1.6584,136300000.0
2005-02-21 02:28:00,1.6586,1.6586,1.6582,1.6585,136300000.0
2005-02-21 02:29:00,1.6586,1.6587,1.6583,1.6583,136300000.0
2005-02-21 02:30:00,1.6584,1.6585,1.6582,1.6583,136300000.0
2005-02-21 02:32:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-02-21 02:33:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2005-02-21 02:34:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-02-21 02:35:00,1.6582,1.6582,1.658,1.658,136300000.0
2005-02-21 02:36:00,1.6579,1.6581,1.6578,1.658,136300000.0
2005-02-21 02:37:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2005-02-21 02:38:00,1.658,1.6582,1.6572,1.6581,136300000.0
2005-02-21 02:39:00,1.658,1.6582,1.6579,1.6579,136300000.0
2005-02-21 02:40:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-02-21 02:41:00,1.6579,1.6583,1.6578,1.6581,136300000.0
2005-02-21 02:42:00,1.6582,1.6583,1.6579,1.658,136300000.0
2005-02-21 02:43:00,1.6579,1.6583,1.6575,1.658,136300000.0
2005-02-21 02:44:00,1.6583,1.6584,1.658,1.6582,136300000.0
2005-02-21 02:45:00,1.6581,1.6584,1.6578,1.6581,136300000.0
2005-02-21 02:46:00,1.658,1.6588,1.658,1.6588,136300000.0
2005-02-21 02:47:00,1.6587,1.6587,1.6582,1.6583,136300000.0
2005-02-21 02:48:00,1.6584,1.6587,1.6581,1.6587,136300000.0
2005-02-21 02:49:00,1.6585,1.6588,1.6582,1.6587,136300000.0
2005-02-21 02:50:00,1.6586,1.6587,1.6583,1.6586,136300000.0
2005-02-21 02:51:00,1.6585,1.6588,1.6584,1.6584,136300000.0
2005-02-21 02:52:00,1.6585,1.6587,1.6584,1.6586,136300000.0
2005-02-21 02:53:00,1.6585,1.6586,1.6582,1.6586,136300000.0
2005-02-21 02:54:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-02-21 02:55:00,1.6587,1.6591,1.6587,1.6588,136300000.0
2005-02-21 02:56:00,1.6589,1.6589,1.6584,1.6586,136300000.0
2005-02-21 02:57:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-02-21 02:58:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-02-21 02:59:00,1.6585,1.6586,1.6585,1.6585,136300000.0
2005-02-21 03:00:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-02-21 03:01:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2005-02-21 03:02:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2005-02-21 03:03:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-02-21 03:04:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2005-02-21 03:05:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-02-21 03:06:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2005-02-21 03:07:00,1.6585,1.6585,1.6581,1.6584,136300000.0
2005-02-21 03:08:00,1.6586,1.659,1.6584,1.6587,136300000.0
2005-02-21 03:09:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-02-21 03:10:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2005-02-21 03:11:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2005-02-21 03:12:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2005-02-21 03:13:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-02-21 03:14:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-02-21 03:15:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-02-21 03:16:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2005-02-21 03:17:00,1.6584,1.6585,1.6581,1.6581,136300000.0
2005-02-21 03:18:00,1.658,1.6583,1.6579,1.658,136300000.0
2005-02-21 03:19:00,1.6581,1.6581,1.658,1.6581,136300000.0
2005-02-21 03:20:00,1.658,1.6581,1.6579,1.6579,136300000.0
2005-02-21 03:21:00,1.6581,1.6582,1.6578,1.6579,136300000.0
2005-02-21 03:22:00,1.6578,1.658,1.6578,1.6579,136300000.0
2005-02-21 03:24:00,1.6578,1.6579,1.6576,1.6576,136300000.0
2005-02-21 03:25:00,1.6575,1.6579,1.6575,1.6576,136300000.0
2005-02-21 03:26:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2005-02-21 03:27:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2005-02-21 03:29:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2005-02-21 03:30:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2005-02-21 03:31:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-02-21 03:33:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-02-21 03:34:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-02-21 03:35:00,1.6577,1.6577,1.6572,1.6576,136300000.0
2005-02-21 03:36:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-02-21 03:37:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-02-21 03:39:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2005-02-21 03:40:00,1.6576,1.6579,1.6576,1.6578,136300000.0
2005-02-21 03:42:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-02-21 03:43:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2005-02-21 03:44:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-02-21 03:45:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-02-21 03:46:00,1.658,1.6584,1.658,1.6583,136300000.0
2005-02-21 03:47:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2005-02-21 03:48:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2005-02-21 03:49:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2005-02-21 03:50:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-02-21 03:51:00,1.6582,1.6582,1.6578,1.658,136300000.0
2005-02-21 03:52:00,1.6578,1.658,1.6578,1.6578,136300000.0
2005-02-21 03:53:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-02-21 03:54:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2005-02-21 03:55:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2005-02-21 03:56:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2005-02-21 03:57:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2005-02-21 03:58:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-02-21 03:59:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2005-02-21 04:00:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2005-02-21 04:01:00,1.6576,1.6578,1.6575,1.6578,136300000.0
2005-02-21 04:02:00,1.6576,1.658,1.6576,1.6576,136300000.0
2005-02-21 04:03:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-02-21 04:04:00,1.6576,1.6579,1.6576,1.6578,136300000.0
2005-02-21 04:05:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2005-02-21 04:06:00,1.6582,1.6584,1.658,1.658,136300000.0
2005-02-21 04:07:00,1.6579,1.658,1.6578,1.6578,136300000.0
2005-02-21 04:09:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-02-21 04:10:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-02-21 04:11:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-02-21 04:12:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-02-21 04:13:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2005-02-21 04:15:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2005-02-21 04:16:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-02-21 04:17:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-02-21 04:18:00,1.6576,1.658,1.6576,1.658,136300000.0
2005-02-21 04:19:00,1.6581,1.6583,1.658,1.658,136300000.0
2005-02-21 04:20:00,1.6581,1.6583,1.658,1.6583,136300000.0
2005-02-21 04:21:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2005-02-21 04:22:00,1.6581,1.6581,1.658,1.6581,136300000.0
2005-02-21 04:23:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2005-02-21 04:24:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-02-21 04:25:00,1.6581,1.6583,1.658,1.6581,136300000.0
2005-02-21 04:26:00,1.658,1.6583,1.658,1.6581,136300000.0
2005-02-21 04:27:00,1.658,1.658,1.658,1.658,136300000.0
2005-02-21 04:28:00,1.6581,1.6583,1.6581,1.6581,136300000.0
2005-02-21 04:30:00,1.658,1.6581,1.658,1.658,136300000.0
2005-02-21 04:34:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2005-02-21 04:35:00,1.6578,1.658,1.6578,1.6579,136300000.0
2005-02-21 04:36:00,1.658,1.6581,1.658,1.658,136300000.0
2005-02-21 04:37:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-02-21 04:38:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2005-02-21 04:39:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2005-02-21 04:40:00,1.6576,1.6576,1.6571,1.6572,136300000.0
2005-02-21 04:41:00,1.6574,1.6575,1.6572,1.6572,136300000.0
2005-02-21 04:42:00,1.6571,1.6571,1.6569,1.657,136300000.0
2005-02-21 04:43:00,1.6571,1.6572,1.6568,1.6569,136300000.0
2005-02-21 04:44:00,1.6568,1.6571,1.6565,1.6565,136300000.0
2005-02-21 04:45:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2005-02-21 04:46:00,1.6568,1.6569,1.6566,1.6569,136300000.0
2005-02-21 04:47:00,1.6567,1.6569,1.6565,1.6566,136300000.0
2005-02-21 04:48:00,1.6567,1.6568,1.6562,1.6563,136300000.0
2005-02-21 04:49:00,1.6562,1.6568,1.6562,1.6568,136300000.0
2005-02-21 04:50:00,1.657,1.6571,1.6568,1.6568,136300000.0
2005-02-21 04:51:00,1.6567,1.6568,1.6563,1.6563,136300000.0
2005-02-21 04:52:00,1.6564,1.6566,1.6563,1.6566,136300000.0
2005-02-21 04:53:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2005-02-21 04:54:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2005-02-21 04:55:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2005-02-21 04:56:00,1.6567,1.6568,1.6565,1.6566,136300000.0
2005-02-21 04:57:00,1.6565,1.6571,1.6565,1.6566,136300000.0
2005-02-21 04:58:00,1.6565,1.657,1.6563,1.657,136300000.0
2005-02-21 04:59:00,1.6571,1.6571,1.6567,1.6567,136300000.0
2005-02-21 05:00:00,1.6566,1.6569,1.6565,1.6568,136300000.0
2005-02-21 05:01:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-02-21 05:02:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2005-02-21 05:03:00,1.6567,1.657,1.6567,1.6568,136300000.0
2005-02-21 05:04:00,1.6567,1.6568,1.6565,1.6568,136300000.0
2005-02-21 05:05:00,1.6566,1.6568,1.6565,1.6568,136300000.0
2005-02-21 05:06:00,1.6569,1.6569,1.6564,1.6569,136300000.0
2005-02-21 05:07:00,1.6567,1.6567,1.6562,1.6567,136300000.0
2005-02-21 05:08:00,1.6566,1.6569,1.6566,1.6567,136300000.0
2005-02-21 05:09:00,1.6568,1.6569,1.6566,1.6567,136300000.0
2005-02-21 05:10:00,1.6566,1.6569,1.6566,1.6567,136300000.0
2005-02-21 05:11:00,1.6566,1.6569,1.6565,1.6567,136300000.0
2005-02-21 05:12:00,1.6565,1.6566,1.6561,1.6566,136300000.0
2005-02-21 05:13:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-02-21 05:14:00,1.6561,1.6562,1.6557,1.656,136300000.0
2005-02-21 05:15:00,1.6559,1.656,1.6556,1.6556,136300000.0
2005-02-21 05:16:00,1.6555,1.656,1.6555,1.6557,136300000.0
2005-02-21 05:17:00,1.6556,1.6557,1.6553,1.6554,136300000.0
2005-02-21 05:18:00,1.6555,1.6558,1.655,1.6556,136300000.0
2005-02-21 05:19:00,1.6555,1.6555,1.655,1.6551,136300000.0
2005-02-21 05:20:00,1.655,1.6553,1.655,1.655,136300000.0
2005-02-21 05:21:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-02-21 05:22:00,1.6551,1.6555,1.655,1.6551,136300000.0
2005-02-21 05:23:00,1.6553,1.6555,1.6551,1.6555,136300000.0
2005-02-21 05:24:00,1.6553,1.6558,1.6553,1.6554,136300000.0
2005-02-21 05:25:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2005-02-21 05:26:00,1.6559,1.6564,1.6559,1.6561,136300000.0
2005-02-21 05:27:00,1.656,1.6562,1.656,1.656,136300000.0
2005-02-21 05:30:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2005-02-21 05:31:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2005-02-21 05:32:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-02-21 05:33:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-02-21 05:34:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2005-02-21 05:35:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2005-02-21 05:36:00,1.6562,1.6563,1.6559,1.6559,136300000.0
2005-02-21 05:37:00,1.656,1.6561,1.6556,1.6558,136300000.0
2005-02-21 05:38:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2005-02-21 05:39:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-02-21 05:40:00,1.6558,1.6559,1.6555,1.6555,136300000.0
2005-02-21 05:43:00,1.6554,1.6558,1.6554,1.6558,136300000.0
2005-02-21 05:44:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2005-02-21 05:45:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2005-02-21 05:46:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2005-02-21 05:47:00,1.6558,1.656,1.6557,1.6557,136300000.0
2005-02-21 05:48:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-02-21 05:49:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-02-21 05:50:00,1.6561,1.6561,1.656,1.656,136300000.0
2005-02-21 05:51:00,1.6559,1.656,1.6557,1.6558,136300000.0
2005-02-21 05:52:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-02-21 05:53:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-02-21 05:55:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2005-02-21 05:56:00,1.6562,1.6562,1.6559,1.656,136300000.0
2005-02-21 05:58:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-02-21 05:59:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-02-21 06:00:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2005-02-21 06:01:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-02-21 06:02:00,1.6561,1.6561,1.656,1.6561,136300000.0
2005-02-21 06:03:00,1.656,1.6562,1.656,1.6562,136300000.0
2005-02-21 06:04:00,1.6563,1.6567,1.6563,1.6567,136300000.0
2005-02-21 06:05:00,1.6563,1.6568,1.6563,1.6564,136300000.0
2005-02-21 06:10:00,1.6563,1.6568,1.6563,1.6568,136300000.0
2005-02-21 06:11:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2005-02-21 06:12:00,1.6566,1.6566,1.6562,1.6566,136300000.0
2005-02-21 06:13:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2005-02-21 06:14:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2005-02-21 06:15:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2005-02-21 06:17:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2005-02-21 06:18:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2005-02-21 06:19:00,1.6565,1.657,1.6565,1.6568,136300000.0
2005-02-21 06:20:00,1.6567,1.6568,1.6565,1.6565,136300000.0
2005-02-21 06:21:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2005-02-21 06:22:00,1.6566,1.6569,1.6566,1.6566,136300000.0
2005-02-21 06:23:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2005-02-21 06:24:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2005-02-21 06:25:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2005-02-21 06:26:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2005-02-21 06:27:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2005-02-21 06:28:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2005-02-21 06:29:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2005-02-21 06:30:00,1.657,1.657,1.6569,1.657,136300000.0
2005-02-21 06:31:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2005-02-21 06:32:00,1.657,1.657,1.6568,1.657,136300000.0
2005-02-21 06:33:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-02-21 06:34:00,1.6569,1.6571,1.6569,1.657,136300000.0
2005-02-21 06:36:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2005-02-21 06:37:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-02-21 06:38:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2005-02-21 06:39:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-02-21 06:40:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-02-21 06:43:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-02-21 06:44:00,1.6572,1.6576,1.6572,1.6576,136300000.0
2005-02-21 06:45:00,1.6575,1.6576,1.6572,1.6576,136300000.0
2005-02-21 06:46:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-02-21 06:47:00,1.6576,1.658,1.6576,1.6579,136300000.0
2005-02-21 06:48:00,1.6578,1.658,1.6578,1.6579,136300000.0
2005-02-21 06:49:00,1.658,1.6581,1.6579,1.658,136300000.0
2005-02-21 06:50:00,1.6581,1.6581,1.658,1.6581,136300000.0
2005-02-21 06:51:00,1.658,1.658,1.6579,1.658,136300000.0
2005-02-21 06:52:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-02-21 06:54:00,1.6581,1.6586,1.6581,1.6586,136300000.0
2005-02-21 06:55:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-02-21 06:56:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2005-02-21 06:57:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2005-02-21 06:58:00,1.659,1.659,1.6582,1.6584,136300000.0
2005-02-21 06:59:00,1.6585,1.6587,1.6584,1.6586,136300000.0
2005-02-21 07:00:00,1.6584,1.6586,1.6582,1.6582,136300000.0
2005-02-21 07:01:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-02-21 07:02:00,1.658,1.6582,1.6578,1.658,136300000.0
2005-02-21 07:04:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2005-02-21 07:05:00,1.658,1.658,1.6579,1.658,136300000.0
2005-02-21 07:06:00,1.6579,1.658,1.6579,1.6579,136300000.0
2005-02-21 07:07:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-02-21 07:08:00,1.658,1.658,1.6574,1.6574,136300000.0
2005-02-21 07:09:00,1.6578,1.6578,1.6572,1.6572,136300000.0
2005-02-21 07:10:00,1.6574,1.6578,1.6574,1.6575,136300000.0
2005-02-21 07:11:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-02-21 07:12:00,1.6572,1.6576,1.6571,1.6572,136300000.0
2005-02-21 07:14:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-02-21 07:15:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2005-02-21 07:16:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2005-02-21 07:17:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2005-02-21 07:18:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2005-02-21 07:19:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2005-02-21 07:20:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-02-21 07:21:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2005-02-21 07:23:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-02-21 07:24:00,1.6574,1.6577,1.6574,1.6576,136300000.0
2005-02-21 07:28:00,1.6577,1.6579,1.6576,1.6578,136300000.0
2005-02-21 07:29:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2005-02-21 07:30:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-02-21 07:31:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-02-21 07:32:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-02-21 07:33:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-02-21 07:34:00,1.6574,1.6576,1.6572,1.6576,136300000.0
2005-02-21 07:35:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-02-21 07:36:00,1.6576,1.6579,1.6576,1.6576,136300000.0
2005-02-21 07:37:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2005-02-21 07:38:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-02-21 07:39:00,1.6574,1.6576,1.6568,1.6568,136300000.0
2005-02-21 07:40:00,1.6569,1.6572,1.6569,1.6569,136300000.0
2005-02-21 07:41:00,1.6568,1.6569,1.6558,1.6567,136300000.0
2005-02-21 07:42:00,1.6565,1.6568,1.6563,1.6566,136300000.0
2005-02-21 07:43:00,1.6564,1.6571,1.6564,1.657,136300000.0
2005-02-21 07:44:00,1.6569,1.6569,1.6565,1.6568,136300000.0
2005-02-21 07:45:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2005-02-21 07:47:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2005-02-21 07:48:00,1.6566,1.6566,1.6562,1.6564,136300000.0
2005-02-21 07:49:00,1.6564,1.6572,1.6562,1.657,136300000.0
2005-02-21 07:50:00,1.6572,1.6574,1.657,1.6572,136300000.0
2005-02-21 07:51:00,1.6571,1.6576,1.6571,1.6576,136300000.0
2005-02-21 07:52:00,1.6575,1.6582,1.6574,1.6575,136300000.0
2005-02-21 07:53:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2005-02-21 07:54:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2005-02-21 07:55:00,1.6572,1.6576,1.6572,1.6575,136300000.0
2005-02-21 07:56:00,1.6572,1.6572,1.6566,1.6571,136300000.0
2005-02-21 07:57:00,1.657,1.6571,1.6567,1.657,136300000.0
2005-02-21 07:58:00,1.6568,1.6572,1.6568,1.6572,136300000.0
2005-02-21 07:59:00,1.6574,1.6574,1.6568,1.6568,136300000.0
2005-02-21 08:00:00,1.6569,1.6571,1.6563,1.6563,136300000.0
2005-02-21 08:01:00,1.6565,1.6565,1.656,1.6562,136300000.0
2005-02-21 08:02:00,1.6561,1.6568,1.6561,1.6565,136300000.0
2005-02-21 08:03:00,1.6564,1.657,1.6564,1.6564,136300000.0
2005-02-21 08:04:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2005-02-21 08:05:00,1.6561,1.6563,1.6559,1.6562,136300000.0
2005-02-21 08:06:00,1.656,1.6563,1.6557,1.656,136300000.0
2005-02-21 08:07:00,1.6561,1.6562,1.6557,1.6557,136300000.0
2005-02-21 08:08:00,1.6559,1.6561,1.6554,1.6557,136300000.0
2005-02-21 08:09:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2005-02-21 08:10:00,1.6558,1.656,1.6553,1.6553,136300000.0
2005-02-21 08:11:00,1.6556,1.6559,1.6556,1.6558,136300000.0
2005-02-21 08:12:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2005-02-21 08:13:00,1.6558,1.6561,1.6557,1.6558,136300000.0
2005-02-21 08:14:00,1.6559,1.6561,1.6556,1.6559,136300000.0
2005-02-21 08:15:00,1.6557,1.6559,1.6555,1.6557,136300000.0
2005-02-21 08:16:00,1.6559,1.6559,1.6551,1.6551,136300000.0
2005-02-21 08:17:00,1.6553,1.6558,1.6553,1.6558,136300000.0
2005-02-21 08:18:00,1.6557,1.656,1.6557,1.6557,136300000.0
2005-02-21 08:19:00,1.6556,1.6559,1.6556,1.6557,136300000.0
2005-02-21 08:20:00,1.6556,1.6558,1.6555,1.6558,136300000.0
2005-02-21 08:21:00,1.6559,1.6559,1.6554,1.6558,136300000.0
2005-02-21 08:22:00,1.6559,1.6559,1.6555,1.6558,136300000.0
2005-02-21 08:23:00,1.6557,1.6559,1.6556,1.6557,136300000.0
2005-02-21 08:24:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2005-02-21 08:25:00,1.6555,1.656,1.6555,1.6559,136300000.0
2005-02-21 08:26:00,1.6561,1.6563,1.6559,1.6559,136300000.0
2005-02-21 08:27:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2005-02-21 08:28:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2005-02-21 08:29:00,1.6557,1.6561,1.6557,1.656,136300000.0
2005-02-21 08:30:00,1.6559,1.6564,1.6559,1.6563,136300000.0
2005-02-21 08:31:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2005-02-21 08:32:00,1.6568,1.6569,1.6566,1.6567,136300000.0
2005-02-21 08:33:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2005-02-21 08:34:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2005-02-21 08:35:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2005-02-21 08:36:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-02-21 08:37:00,1.6565,1.6572,1.6564,1.6569,136300000.0
2005-02-21 08:38:00,1.6572,1.6572,1.657,1.6572,136300000.0
2005-02-21 08:39:00,1.6573,1.6574,1.6573,1.6573,136300000.0
2005-02-21 08:40:00,1.6572,1.6573,1.657,1.657,136300000.0
2005-02-21 08:41:00,1.6571,1.6573,1.657,1.6572,136300000.0
2005-02-21 08:42:00,1.6571,1.6579,1.6571,1.6575,136300000.0
2005-02-21 08:43:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-02-21 08:44:00,1.6572,1.6574,1.6568,1.6571,136300000.0
2005-02-21 08:45:00,1.657,1.6574,1.657,1.6574,136300000.0
2005-02-21 08:46:00,1.6576,1.6576,1.6568,1.6572,136300000.0
2005-02-21 08:47:00,1.6573,1.6573,1.657,1.6571,136300000.0
2005-02-21 08:48:00,1.6572,1.6572,1.6568,1.6568,136300000.0
2005-02-21 08:49:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2005-02-21 08:50:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2005-02-21 08:51:00,1.6573,1.6574,1.657,1.6571,136300000.0
2005-02-21 08:52:00,1.657,1.6571,1.6568,1.6569,136300000.0
2005-02-21 08:53:00,1.6568,1.657,1.6566,1.6569,136300000.0
2005-02-21 08:54:00,1.6568,1.6573,1.6568,1.6571,136300000.0
2005-02-21 08:55:00,1.657,1.6571,1.657,1.657,136300000.0
2005-02-21 08:56:00,1.6571,1.6573,1.657,1.6572,136300000.0
2005-02-21 08:57:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2005-02-21 08:58:00,1.6571,1.6571,1.6569,1.657,136300000.0
2005-02-21 08:59:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2005-02-21 09:00:00,1.6571,1.6574,1.6567,1.6569,136300000.0
2005-02-21 09:01:00,1.6566,1.6569,1.6565,1.6566,136300000.0
2005-02-21 09:02:00,1.6567,1.6568,1.6566,1.6568,136300000.0
2005-02-21 09:03:00,1.6567,1.6568,1.6565,1.6565,136300000.0
2005-02-21 09:04:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-02-21 09:05:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2005-02-21 09:06:00,1.6565,1.6567,1.6563,1.6567,136300000.0
2005-02-21 09:07:00,1.6566,1.6567,1.6563,1.6566,136300000.0
2005-02-21 09:08:00,1.6564,1.6565,1.6562,1.6563,136300000.0
2005-02-21 09:09:00,1.6562,1.6565,1.6561,1.6563,136300000.0
2005-02-21 09:10:00,1.6562,1.6566,1.6562,1.6564,136300000.0
2005-02-21 09:11:00,1.6566,1.6568,1.6559,1.6559,136300000.0
2005-02-21 09:12:00,1.656,1.6567,1.656,1.6566,136300000.0
2005-02-21 09:13:00,1.6565,1.6566,1.6564,1.6564,136300000.0
2005-02-21 09:14:00,1.6563,1.6568,1.6563,1.6568,136300000.0
2005-02-21 09:15:00,1.6569,1.6569,1.6564,1.6564,136300000.0
2005-02-21 09:16:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2005-02-21 09:17:00,1.6566,1.6569,1.6565,1.6569,136300000.0
2005-02-21 09:18:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2005-02-21 09:19:00,1.6565,1.6568,1.6565,1.6566,136300000.0
2005-02-21 09:20:00,1.6567,1.6567,1.6566,1.6567,136300000.0
2005-02-21 09:21:00,1.6568,1.657,1.6567,1.6567,136300000.0
2005-02-21 09:22:00,1.6566,1.6567,1.6563,1.6567,136300000.0
2005-02-21 09:23:00,1.6566,1.6566,1.6558,1.6562,136300000.0
2005-02-21 09:24:00,1.656,1.6563,1.6555,1.6558,136300000.0
2005-02-21 09:25:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2005-02-21 09:26:00,1.6556,1.6562,1.6556,1.6557,136300000.0
2005-02-21 09:27:00,1.6555,1.6558,1.6555,1.6555,136300000.0
2005-02-21 09:28:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2005-02-21 09:29:00,1.6552,1.6557,1.6552,1.6557,136300000.0
2005-02-21 09:30:00,1.6561,1.6563,1.6558,1.656,136300000.0
2005-02-21 09:31:00,1.6559,1.6559,1.655,1.6552,136300000.0
2005-02-21 09:32:00,1.6553,1.6558,1.6553,1.6555,136300000.0
2005-02-21 09:33:00,1.6558,1.6561,1.6558,1.6559,136300000.0
2005-02-21 09:34:00,1.6558,1.6561,1.6557,1.656,136300000.0
2005-02-21 09:35:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-02-21 09:36:00,1.6561,1.6561,1.6553,1.6555,136300000.0
2005-02-21 09:37:00,1.6553,1.6559,1.6553,1.6559,136300000.0
2005-02-21 09:38:00,1.6558,1.6561,1.6557,1.6558,136300000.0
2005-02-21 09:39:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2005-02-21 09:40:00,1.6553,1.6557,1.6552,1.6555,136300000.0
2005-02-21 09:41:00,1.6553,1.6556,1.6552,1.6552,136300000.0
2005-02-21 09:42:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-02-21 09:43:00,1.6553,1.6555,1.6551,1.6552,136300000.0
2005-02-21 09:44:00,1.6554,1.6558,1.6553,1.6555,136300000.0
2005-02-21 09:45:00,1.6556,1.6557,1.6554,1.6556,136300000.0
2005-02-21 09:46:00,1.6557,1.6557,1.6552,1.6556,136300000.0
2005-02-21 09:47:00,1.6555,1.6556,1.6554,1.6556,136300000.0
2005-02-21 09:48:00,1.6558,1.6559,1.6555,1.6558,136300000.0
2005-02-21 09:49:00,1.6557,1.6558,1.6555,1.6558,136300000.0
2005-02-21 09:50:00,1.6557,1.6557,1.6552,1.6553,136300000.0
2005-02-21 09:51:00,1.6555,1.6557,1.6552,1.6553,136300000.0
2005-02-21 09:52:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-02-21 09:53:00,1.6551,1.6554,1.6548,1.6551,136300000.0
2005-02-21 09:54:00,1.6552,1.6552,1.6549,1.655,136300000.0
2005-02-21 09:55:00,1.6551,1.6553,1.655,1.6551,136300000.0
2005-02-21 09:56:00,1.6552,1.6552,1.6547,1.6548,136300000.0
2005-02-21 09:57:00,1.6547,1.655,1.6547,1.6549,136300000.0
2005-02-21 09:58:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-02-21 09:59:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-02-21 10:00:00,1.6552,1.6553,1.6552,1.6552,136300000.0
2005-02-21 10:01:00,1.6553,1.6554,1.6551,1.6553,136300000.0
2005-02-21 10:02:00,1.6554,1.6555,1.6553,1.6555,136300000.0
2005-02-21 10:03:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2005-02-21 10:04:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2005-02-21 10:05:00,1.655,1.6551,1.6546,1.655,136300000.0
2005-02-21 10:06:00,1.6549,1.6551,1.6548,1.655,136300000.0
2005-02-21 10:07:00,1.6551,1.6557,1.655,1.6557,136300000.0
2005-02-21 10:08:00,1.6556,1.656,1.6554,1.6557,136300000.0
2005-02-21 10:09:00,1.6556,1.656,1.6552,1.6552,136300000.0
2005-02-21 10:10:00,1.6553,1.6555,1.6552,1.6552,136300000.0
2005-02-21 10:11:00,1.6551,1.6552,1.655,1.655,136300000.0
2005-02-21 10:12:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2005-02-21 10:13:00,1.655,1.655,1.6547,1.6549,136300000.0
2005-02-21 10:14:00,1.6548,1.6549,1.6546,1.6548,136300000.0
2005-02-21 10:15:00,1.6547,1.6549,1.6546,1.6547,136300000.0
2005-02-21 10:16:00,1.6548,1.6549,1.6545,1.6545,136300000.0
2005-02-21 10:17:00,1.6546,1.6547,1.6542,1.6544,136300000.0
2005-02-21 10:18:00,1.6545,1.6548,1.6541,1.6547,136300000.0
2005-02-21 10:19:00,1.6548,1.6552,1.6547,1.655,136300000.0
2005-02-21 10:20:00,1.6552,1.6556,1.6549,1.6555,136300000.0
2005-02-21 10:21:00,1.6556,1.6559,1.6555,1.6559,136300000.0
2005-02-21 10:22:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2005-02-21 10:23:00,1.6554,1.6557,1.6553,1.6555,136300000.0
2005-02-21 10:24:00,1.6554,1.6556,1.6553,1.6556,136300000.0
2005-02-21 10:25:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-02-21 10:26:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2005-02-21 10:27:00,1.6554,1.6556,1.6553,1.6554,136300000.0
2005-02-21 10:28:00,1.6555,1.6557,1.6554,1.6556,136300000.0
2005-02-21 10:29:00,1.6555,1.6557,1.6554,1.6554,136300000.0
2005-02-21 10:30:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2005-02-21 10:31:00,1.6554,1.6555,1.6553,1.6555,136300000.0
2005-02-21 10:32:00,1.6554,1.6557,1.6554,1.6555,136300000.0
2005-02-21 10:33:00,1.6557,1.6557,1.6551,1.6551,136300000.0
2005-02-21 10:34:00,1.655,1.6554,1.6549,1.6552,136300000.0
2005-02-21 10:35:00,1.6553,1.6555,1.6551,1.6555,136300000.0
2005-02-21 10:36:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2005-02-21 10:37:00,1.6553,1.6553,1.6548,1.6551,136300000.0
2005-02-21 10:38:00,1.6546,1.6546,1.6543,1.6546,136300000.0
2005-02-21 10:39:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2005-02-21 10:40:00,1.6548,1.6548,1.6543,1.6546,136300000.0
2005-02-21 10:41:00,1.6545,1.6547,1.6544,1.6547,136300000.0
2005-02-21 10:42:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2005-02-21 10:43:00,1.6546,1.6548,1.6544,1.6545,136300000.0
2005-02-21 10:44:00,1.6544,1.6545,1.6542,1.6544,136300000.0
2005-02-21 10:45:00,1.6545,1.6545,1.6543,1.6544,136300000.0
2005-02-21 10:46:00,1.6543,1.6544,1.6531,1.6533,136300000.0
2005-02-21 10:47:00,1.6535,1.6538,1.6534,1.6535,136300000.0
2005-02-21 10:48:00,1.6534,1.654,1.6534,1.6537,136300000.0
2005-02-21 10:49:00,1.6538,1.6541,1.6537,1.6541,136300000.0
2005-02-21 10:50:00,1.654,1.6545,1.654,1.6541,136300000.0
2005-02-21 10:51:00,1.654,1.6543,1.6538,1.6538,136300000.0
2005-02-21 10:52:00,1.654,1.6541,1.6538,1.6541,136300000.0
2005-02-21 10:53:00,1.654,1.6541,1.6538,1.6538,136300000.0
2005-02-21 10:54:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2005-02-21 10:55:00,1.6538,1.654,1.6537,1.6539,136300000.0
2005-02-21 10:56:00,1.654,1.6541,1.6538,1.6541,136300000.0
2005-02-21 10:57:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-02-21 10:58:00,1.654,1.6541,1.6533,1.6534,136300000.0
2005-02-21 10:59:00,1.6535,1.654,1.6534,1.6536,136300000.0
2005-02-21 11:00:00,1.6535,1.6537,1.6534,1.6534,136300000.0
2005-02-21 11:01:00,1.6535,1.6536,1.6534,1.6536,136300000.0
2005-02-21 11:02:00,1.6537,1.654,1.6534,1.654,136300000.0
2005-02-21 11:03:00,1.6539,1.654,1.6535,1.6535,136300000.0
2005-02-21 11:04:00,1.6536,1.6542,1.6536,1.6539,136300000.0
2005-02-21 11:05:00,1.6538,1.6542,1.6537,1.6539,136300000.0
2005-02-21 11:06:00,1.6541,1.6541,1.6535,1.6541,136300000.0
2005-02-21 11:07:00,1.6543,1.6543,1.654,1.654,136300000.0
2005-02-21 11:08:00,1.6538,1.654,1.6538,1.6539,136300000.0
2005-02-21 11:09:00,1.6537,1.6541,1.6535,1.6536,136300000.0
2005-02-21 11:10:00,1.6537,1.6539,1.6536,1.6539,136300000.0
2005-02-21 11:11:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2005-02-21 11:12:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2005-02-21 11:13:00,1.6539,1.6539,1.6537,1.6538,136300000.0
2005-02-21 11:14:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2005-02-21 11:15:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2005-02-21 11:16:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2005-02-21 11:17:00,1.654,1.6541,1.6538,1.6538,136300000.0
2005-02-21 11:18:00,1.654,1.654,1.6538,1.6538,136300000.0
2005-02-21 11:19:00,1.654,1.6542,1.6538,1.654,136300000.0
2005-02-21 11:20:00,1.6541,1.6542,1.654,1.6541,136300000.0
2005-02-21 11:21:00,1.654,1.6543,1.654,1.6541,136300000.0
2005-02-21 11:22:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2005-02-21 11:23:00,1.6541,1.6544,1.6541,1.6543,136300000.0
2005-02-21 11:24:00,1.6542,1.6544,1.6541,1.6541,136300000.0
2005-02-21 11:25:00,1.654,1.6541,1.654,1.6541,136300000.0
2005-02-21 11:26:00,1.654,1.6541,1.654,1.654,136300000.0
2005-02-21 11:27:00,1.6541,1.6542,1.654,1.6542,136300000.0
2005-02-21 11:28:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2005-02-21 11:29:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-02-21 11:30:00,1.6541,1.6542,1.654,1.654,136300000.0
2005-02-21 11:31:00,1.6541,1.6541,1.654,1.654,136300000.0
2005-02-21 11:32:00,1.6539,1.6541,1.6538,1.654,136300000.0
2005-02-21 11:33:00,1.6541,1.6541,1.6538,1.6538,136300000.0
2005-02-21 11:34:00,1.654,1.6543,1.654,1.6543,136300000.0
2005-02-21 11:35:00,1.6544,1.6545,1.6542,1.6545,136300000.0
2005-02-21 11:36:00,1.6546,1.6547,1.6541,1.6547,136300000.0
2005-02-21 11:37:00,1.6546,1.6546,1.6542,1.6543,136300000.0
2005-02-21 11:38:00,1.6544,1.6547,1.6543,1.6547,136300000.0
2005-02-21 11:39:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-02-21 11:40:00,1.6545,1.6546,1.6541,1.6545,136300000.0
2005-02-21 11:41:00,1.6544,1.6547,1.6543,1.6546,136300000.0
2005-02-21 11:42:00,1.6548,1.655,1.6547,1.6547,136300000.0
2005-02-21 11:43:00,1.6548,1.655,1.6546,1.655,136300000.0
2005-02-21 11:44:00,1.6548,1.6555,1.6548,1.6553,136300000.0
2005-02-21 11:45:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2005-02-21 11:46:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-02-21 11:47:00,1.6556,1.6557,1.6554,1.6557,136300000.0
2005-02-21 11:48:00,1.6555,1.6556,1.6553,1.6554,136300000.0
2005-02-21 11:49:00,1.6555,1.6556,1.6554,1.6556,136300000.0
2005-02-21 11:50:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2005-02-21 11:51:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2005-02-21 11:52:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-02-21 11:53:00,1.655,1.6551,1.6547,1.6551,136300000.0
2005-02-21 11:54:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2005-02-21 11:55:00,1.655,1.6553,1.6548,1.6551,136300000.0
2005-02-21 11:56:00,1.6552,1.6552,1.6544,1.6549,136300000.0
2005-02-21 11:57:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2005-02-21 11:58:00,1.6546,1.6551,1.6544,1.6547,136300000.0
2005-02-21 11:59:00,1.6546,1.6547,1.6544,1.6546,136300000.0
2005-02-21 12:00:00,1.6545,1.6547,1.6544,1.6546,136300000.0
2005-02-21 12:01:00,1.6545,1.6549,1.6545,1.6549,136300000.0
2005-02-21 12:02:00,1.655,1.6552,1.6548,1.6551,136300000.0
2005-02-21 12:03:00,1.655,1.6552,1.655,1.6551,136300000.0
2005-02-21 12:04:00,1.6552,1.6552,1.6551,1.6552,136300000.0
2005-02-21 12:05:00,1.6554,1.6554,1.655,1.6551,136300000.0
2005-02-21 12:06:00,1.6549,1.6551,1.6548,1.6549,136300000.0
2005-02-21 12:07:00,1.6547,1.655,1.6545,1.655,136300000.0
2005-02-21 12:08:00,1.6549,1.6555,1.6549,1.6553,136300000.0
2005-02-21 12:09:00,1.6552,1.6556,1.6551,1.6552,136300000.0
2005-02-21 12:10:00,1.6551,1.6557,1.6551,1.6554,136300000.0
2005-02-21 12:11:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-02-21 12:12:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-02-21 12:13:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-02-21 12:14:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2005-02-21 12:15:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2005-02-21 12:16:00,1.6556,1.6557,1.6554,1.6557,136300000.0
2005-02-21 12:17:00,1.6555,1.6557,1.6553,1.6556,136300000.0
2005-02-21 12:18:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2005-02-21 12:19:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2005-02-21 12:20:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-02-21 12:21:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-02-21 12:22:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-02-21 12:23:00,1.6558,1.656,1.6557,1.656,136300000.0
2005-02-21 12:24:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2005-02-21 12:25:00,1.6569,1.6573,1.6563,1.6563,136300000.0
2005-02-21 12:26:00,1.6564,1.6568,1.6563,1.6567,136300000.0
2005-02-21 12:27:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2005-02-21 12:28:00,1.657,1.657,1.6568,1.657,136300000.0
2005-02-21 12:29:00,1.6569,1.6571,1.6569,1.6569,136300000.0
2005-02-21 12:30:00,1.6568,1.6568,1.6564,1.6567,136300000.0
2005-02-21 12:31:00,1.6565,1.6565,1.6561,1.6563,136300000.0
2005-02-21 12:32:00,1.6562,1.6566,1.6562,1.6565,136300000.0
2005-02-21 12:33:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2005-02-21 12:35:00,1.656,1.656,1.6557,1.656,136300000.0
2005-02-21 12:36:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2005-02-21 12:37:00,1.6557,1.6559,1.6556,1.6557,136300000.0
2005-02-21 12:38:00,1.6558,1.6561,1.6558,1.6559,136300000.0
2005-02-21 12:39:00,1.656,1.6561,1.6558,1.6558,136300000.0
2005-02-21 12:40:00,1.656,1.6561,1.6557,1.6561,136300000.0
2005-02-21 12:41:00,1.6562,1.6562,1.656,1.656,136300000.0
2005-02-21 12:42:00,1.6561,1.6561,1.6557,1.6557,136300000.0
2005-02-21 12:43:00,1.6556,1.6559,1.6556,1.6558,136300000.0
2005-02-21 12:44:00,1.6559,1.656,1.6558,1.6558,136300000.0
2005-02-21 12:45:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-02-21 12:46:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-02-21 12:47:00,1.6559,1.6559,1.6557,1.6558,136300000.0
2005-02-21 12:48:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-02-21 12:49:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2005-02-21 12:50:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2005-02-21 12:51:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2005-02-21 12:52:00,1.6552,1.6555,1.6552,1.6552,136300000.0
2005-02-21 12:53:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2005-02-21 12:54:00,1.655,1.6551,1.655,1.655,136300000.0
2005-02-21 12:55:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-02-21 12:56:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-02-21 12:57:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-02-21 12:58:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-02-21 12:59:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2005-02-21 13:00:00,1.655,1.6554,1.655,1.6553,136300000.0
2005-02-21 13:01:00,1.655,1.6554,1.655,1.6554,136300000.0
2005-02-21 13:02:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2005-02-21 13:03:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-02-21 13:04:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-02-21 13:05:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-02-21 13:06:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-02-21 13:07:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-02-21 13:08:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-02-21 13:10:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2005-02-21 13:12:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-02-21 13:15:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2005-02-21 13:16:00,1.6552,1.6555,1.6552,1.6553,136300000.0
2005-02-21 13:17:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2005-02-21 13:18:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2005-02-21 13:19:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-02-21 13:20:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2005-02-21 13:21:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-02-21 13:22:00,1.6556,1.6557,1.6553,1.6553,136300000.0
2005-02-21 13:23:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2005-02-21 13:24:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2005-02-21 13:25:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2005-02-21 13:26:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2005-02-21 13:27:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-02-21 13:32:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-02-21 13:33:00,1.6555,1.656,1.6555,1.656,136300000.0
2005-02-21 13:34:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-02-21 13:36:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2005-02-21 13:37:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-02-21 13:38:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-02-21 13:40:00,1.6555,1.6562,1.6554,1.6561,136300000.0
2005-02-21 13:41:00,1.656,1.656,1.6557,1.656,136300000.0
2005-02-21 13:42:00,1.6559,1.6561,1.6558,1.656,136300000.0
2005-02-21 13:43:00,1.6559,1.6559,1.6557,1.6558,136300000.0
2005-02-21 13:44:00,1.6559,1.656,1.6556,1.6559,136300000.0
2005-02-21 13:45:00,1.656,1.656,1.6557,1.6557,136300000.0
2005-02-21 13:46:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-02-21 13:47:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-02-21 13:48:00,1.6557,1.656,1.6555,1.656,136300000.0
2005-02-21 13:49:00,1.6559,1.6561,1.6557,1.6561,136300000.0
2005-02-21 13:50:00,1.6559,1.6561,1.6559,1.656,136300000.0
2005-02-21 13:51:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2005-02-21 13:52:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2005-02-21 13:53:00,1.6557,1.6558,1.6556,1.6556,136300000.0
2005-02-21 13:54:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2005-02-21 13:55:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2005-02-21 13:56:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2005-02-21 13:57:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-02-21 13:58:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2005-02-21 13:59:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2005-02-21 14:00:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-02-21 14:01:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2005-02-21 14:02:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2005-02-21 14:03:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-02-21 14:04:00,1.6556,1.6556,1.6554,1.6555,136300000.0
2005-02-21 14:06:00,1.6554,1.6554,1.6551,1.6552,136300000.0
2005-02-21 14:07:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-02-21 14:08:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2005-02-21 14:09:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2005-02-21 14:10:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-02-21 14:11:00,1.655,1.655,1.6549,1.655,136300000.0
2005-02-21 14:12:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2005-02-21 14:13:00,1.6553,1.6553,1.655,1.6552,136300000.0
2005-02-21 14:14:00,1.6551,1.6552,1.6549,1.6552,136300000.0
2005-02-21 14:15:00,1.655,1.655,1.6547,1.6548,136300000.0
2005-02-21 14:16:00,1.6547,1.655,1.6545,1.6547,136300000.0
2005-02-21 14:17:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2005-02-21 14:18:00,1.6546,1.6546,1.6544,1.6546,136300000.0
2005-02-21 14:19:00,1.6545,1.6547,1.6543,1.6547,136300000.0
2005-02-21 14:20:00,1.6544,1.6549,1.6543,1.6543,136300000.0
2005-02-21 14:21:00,1.6544,1.6544,1.6542,1.6543,136300000.0
2005-02-21 14:22:00,1.6544,1.6544,1.6541,1.6544,136300000.0
2005-02-21 14:23:00,1.6542,1.6544,1.6539,1.654,136300000.0
2005-02-21 14:24:00,1.6541,1.6543,1.654,1.6541,136300000.0
2005-02-21 14:25:00,1.6543,1.6543,1.6541,1.6542,136300000.0
2005-02-21 14:26:00,1.6541,1.6544,1.6541,1.6543,136300000.0
2005-02-21 14:27:00,1.6541,1.6542,1.654,1.654,136300000.0
2005-02-21 14:28:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-02-21 14:29:00,1.654,1.6543,1.6539,1.6542,136300000.0
2005-02-21 14:30:00,1.6551,1.6554,1.6542,1.6545,136300000.0
2005-02-21 14:31:00,1.6547,1.655,1.6544,1.6544,136300000.0
2005-02-21 14:32:00,1.6546,1.655,1.6545,1.6549,136300000.0
2005-02-21 14:33:00,1.6548,1.6549,1.6545,1.6549,136300000.0
2005-02-21 14:34:00,1.655,1.6551,1.6548,1.6551,136300000.0
2005-02-21 14:35:00,1.6552,1.6556,1.655,1.6556,136300000.0
2005-02-21 14:36:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2005-02-21 14:37:00,1.6553,1.6556,1.6551,1.6556,136300000.0
2005-02-21 14:38:00,1.6555,1.6555,1.6553,1.6555,136300000.0
2005-02-21 14:39:00,1.6553,1.6556,1.6551,1.6555,136300000.0
2005-02-21 14:40:00,1.6556,1.6559,1.6552,1.6555,136300000.0
2005-02-21 14:41:00,1.6554,1.6555,1.6551,1.6555,136300000.0
2005-02-21 14:42:00,1.6553,1.6555,1.6551,1.6555,136300000.0
2005-02-21 14:43:00,1.6556,1.6558,1.6554,1.6555,136300000.0
2005-02-21 14:44:00,1.6553,1.6554,1.6548,1.6554,136300000.0
2005-02-21 14:45:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-02-21 14:46:00,1.6555,1.6559,1.6555,1.6556,136300000.0
2005-02-21 14:47:00,1.6555,1.6556,1.6554,1.6556,136300000.0
2005-02-21 14:48:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2005-02-21 14:49:00,1.6556,1.6556,1.6549,1.6553,136300000.0
2005-02-21 14:50:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-02-21 14:51:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2005-02-21 14:52:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2005-02-21 14:53:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2005-02-21 14:54:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2005-02-21 14:55:00,1.6553,1.6554,1.6551,1.6554,136300000.0
2005-02-21 14:56:00,1.6553,1.6555,1.6551,1.6554,136300000.0
2005-02-21 14:57:00,1.655,1.6554,1.655,1.6554,136300000.0
2005-02-21 14:58:00,1.6553,1.6554,1.655,1.6553,136300000.0
2005-02-21 14:59:00,1.6554,1.6555,1.655,1.6553,136300000.0
2005-02-21 15:00:00,1.6551,1.6555,1.6551,1.6553,136300000.0
2005-02-21 15:01:00,1.6554,1.6554,1.655,1.655,136300000.0
2005-02-21 15:02:00,1.6551,1.6555,1.655,1.6555,136300000.0
2005-02-21 15:05:00,1.6554,1.6556,1.6553,1.6553,136300000.0
2005-02-21 15:06:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2005-02-21 15:07:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2005-02-21 15:08:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-02-21 15:09:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2005-02-21 15:10:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2005-02-21 15:11:00,1.6552,1.6552,1.6549,1.6549,136300000.0
2005-02-21 15:12:00,1.6551,1.6552,1.655,1.6551,136300000.0
2005-02-21 15:13:00,1.655,1.6551,1.655,1.655,136300000.0
2005-02-21 15:14:00,1.6551,1.6552,1.6549,1.6549,136300000.0
2005-02-21 15:15:00,1.6551,1.6551,1.6547,1.6547,136300000.0
2005-02-21 15:16:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2005-02-21 15:17:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-02-21 15:18:00,1.6547,1.6548,1.6546,1.6546,136300000.0
2005-02-21 15:19:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-02-21 15:20:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-02-21 15:21:00,1.6545,1.6546,1.6542,1.6545,136300000.0
2005-02-21 15:22:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-02-21 15:23:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2005-02-21 15:24:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2005-02-21 15:25:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-02-21 15:26:00,1.6547,1.6548,1.6545,1.6546,136300000.0
2005-02-21 15:27:00,1.6548,1.6548,1.6545,1.6546,136300000.0
2005-02-21 15:28:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2005-02-21 15:29:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2005-02-21 15:30:00,1.6547,1.655,1.6546,1.6546,136300000.0
2005-02-21 15:31:00,1.6545,1.6548,1.6545,1.6546,136300000.0
2005-02-21 15:32:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2005-02-21 15:33:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-02-21 15:34:00,1.6546,1.6547,1.6544,1.6545,136300000.0
2005-02-21 15:35:00,1.6544,1.6549,1.6544,1.6545,136300000.0
2005-02-21 15:36:00,1.6546,1.6548,1.6544,1.6545,136300000.0
2005-02-21 15:37:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2005-02-21 15:38:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-02-21 15:39:00,1.6549,1.655,1.6548,1.655,136300000.0
2005-02-21 15:41:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-02-21 15:42:00,1.6551,1.6551,1.6548,1.6549,136300000.0
2005-02-21 15:43:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-02-21 15:45:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2005-02-21 15:46:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2005-02-21 15:47:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-02-21 15:48:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-02-21 15:49:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-02-21 15:50:00,1.6545,1.6548,1.6545,1.6546,136300000.0
2005-02-21 15:51:00,1.6547,1.6548,1.6546,1.6547,136300000.0
2005-02-21 15:52:00,1.6546,1.6548,1.6545,1.6548,136300000.0
2005-02-21 15:53:00,1.6549,1.655,1.6546,1.6547,136300000.0
2005-02-21 15:54:00,1.6548,1.655,1.6545,1.6549,136300000.0
2005-02-21 15:55:00,1.655,1.655,1.6549,1.655,136300000.0
2005-02-21 15:56:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2005-02-21 15:57:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-02-21 15:58:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-02-21 15:59:00,1.6551,1.6553,1.6548,1.6549,136300000.0
2005-02-21 16:00:00,1.655,1.655,1.6547,1.6548,136300000.0
2005-02-21 16:01:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2005-02-21 16:02:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2005-02-21 16:03:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2005-02-21 16:04:00,1.655,1.655,1.6548,1.6549,136300000.0
2005-02-21 16:05:00,1.6548,1.655,1.6548,1.6548,136300000.0
2005-02-21 16:06:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2005-02-21 16:07:00,1.655,1.6551,1.6548,1.655,136300000.0
2005-02-21 16:08:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-02-21 16:09:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-02-21 16:13:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-02-21 16:14:00,1.655,1.655,1.655,1.655,136300000.0
2005-02-21 16:15:00,1.6548,1.655,1.6547,1.6548,136300000.0
2005-02-21 16:16:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-02-21 16:17:00,1.6552,1.6552,1.655,1.6552,136300000.0
2005-02-21 16:18:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-02-21 16:19:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2005-02-21 16:21:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-02-21 16:22:00,1.6549,1.655,1.6548,1.6548,136300000.0
2005-02-21 16:24:00,1.6549,1.655,1.6547,1.6548,136300000.0
2005-02-21 16:25:00,1.6547,1.655,1.6547,1.6547,136300000.0
2005-02-21 16:26:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2005-02-21 16:27:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2005-02-21 16:29:00,1.655,1.6552,1.6548,1.6548,136300000.0
2005-02-21 16:30:00,1.655,1.655,1.6548,1.6549,136300000.0
2005-02-21 16:31:00,1.6548,1.6551,1.6548,1.655,136300000.0
2005-02-21 16:32:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-02-21 16:33:00,1.6549,1.655,1.6548,1.6548,136300000.0
2005-02-21 16:34:00,1.6549,1.6549,1.6546,1.6549,136300000.0
2005-02-21 16:35:00,1.655,1.655,1.6548,1.655,136300000.0
2005-02-21 16:36:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2005-02-21 16:37:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2005-02-21 16:38:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2005-02-21 16:39:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-02-21 16:40:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-02-21 16:41:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-02-21 16:42:00,1.655,1.655,1.6547,1.6547,136300000.0
2005-02-21 16:44:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-02-21 16:45:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2005-02-21 16:46:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2005-02-21 16:47:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-02-21 16:48:00,1.655,1.655,1.6549,1.655,136300000.0
2005-02-21 16:49:00,1.6548,1.655,1.6547,1.6547,136300000.0
2005-02-21 16:50:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2005-02-21 16:51:00,1.655,1.655,1.6549,1.655,136300000.0
2005-02-21 16:52:00,1.6547,1.655,1.6543,1.6545,136300000.0
2005-02-21 16:53:00,1.6544,1.6545,1.654,1.6542,136300000.0
2005-02-21 16:54:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2005-02-21 16:55:00,1.6544,1.6545,1.6541,1.6543,136300000.0
2005-02-21 16:56:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-02-21 16:57:00,1.6544,1.6549,1.6544,1.6549,136300000.0
2005-02-21 16:58:00,1.6548,1.6552,1.6546,1.6552,136300000.0
2005-02-21 16:59:00,1.6553,1.6557,1.655,1.6557,136300000.0
2005-02-21 17:00:00,1.6556,1.6557,1.6552,1.6554,136300000.0
2005-02-21 17:01:00,1.6553,1.6554,1.655,1.655,136300000.0
2005-02-21 17:02:00,1.6551,1.6552,1.6549,1.6551,136300000.0
2005-02-21 17:03:00,1.6552,1.6552,1.6547,1.6548,136300000.0
2005-02-21 17:04:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2005-02-21 17:05:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2005-02-21 17:08:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2005-02-21 17:09:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2005-02-21 17:10:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-02-21 17:11:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2005-02-21 17:12:00,1.6547,1.6549,1.6546,1.6546,136300000.0
2005-02-21 17:13:00,1.6547,1.6547,1.6545,1.6547,136300000.0
2005-02-21 17:14:00,1.6546,1.6548,1.6545,1.6548,136300000.0
2005-02-21 17:15:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-02-21 17:16:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2005-02-21 17:17:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-02-21 17:18:00,1.6549,1.6551,1.6549,1.655,136300000.0
2005-02-21 17:19:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2005-02-21 17:20:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-02-21 17:21:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-02-21 17:22:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-02-21 17:23:00,1.655,1.655,1.6546,1.6549,136300000.0
2005-02-21 17:24:00,1.655,1.6555,1.6549,1.6553,136300000.0
2005-02-21 17:25:00,1.6551,1.6556,1.6551,1.6554,136300000.0
2005-02-21 17:26:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2005-02-21 17:27:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-02-21 17:28:00,1.655,1.6551,1.655,1.655,136300000.0
2005-02-21 17:29:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-02-21 17:31:00,1.6551,1.6553,1.6549,1.6549,136300000.0
2005-02-21 17:32:00,1.655,1.655,1.6547,1.655,136300000.0
2005-02-21 17:33:00,1.6548,1.6549,1.6544,1.6545,136300000.0
2005-02-21 17:34:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-02-21 17:35:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2005-02-21 17:36:00,1.6547,1.6548,1.6542,1.6542,136300000.0
2005-02-21 17:37:00,1.6543,1.6544,1.6539,1.6539,136300000.0
2005-02-21 17:38:00,1.6541,1.6543,1.6539,1.6543,136300000.0
2005-02-21 17:39:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2005-02-21 17:40:00,1.6549,1.655,1.6545,1.6549,136300000.0
2005-02-21 17:41:00,1.655,1.655,1.6546,1.6547,136300000.0
2005-02-21 17:42:00,1.6548,1.6548,1.6545,1.6546,136300000.0
2005-02-21 17:43:00,1.6547,1.6549,1.6545,1.6548,136300000.0
2005-02-21 17:44:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2005-02-21 17:45:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2005-02-21 17:46:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2005-02-21 17:47:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-02-21 17:48:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2005-02-21 17:49:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2005-02-21 17:50:00,1.6543,1.6547,1.6543,1.6545,136300000.0
2005-02-21 17:51:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2005-02-21 17:52:00,1.6544,1.6545,1.6542,1.6542,136300000.0
2005-02-21 17:53:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2005-02-21 17:54:00,1.6544,1.6544,1.6542,1.6543,136300000.0
2005-02-21 17:55:00,1.6544,1.6546,1.6543,1.6546,136300000.0
2005-02-21 17:56:00,1.6545,1.6547,1.6543,1.6543,136300000.0
2005-02-21 17:57:00,1.6539,1.6542,1.6537,1.6541,136300000.0
2005-02-21 17:58:00,1.6542,1.6543,1.6541,1.6541,136300000.0
2005-02-21 17:59:00,1.654,1.6543,1.6539,1.6539,136300000.0
2005-02-21 18:00:00,1.654,1.6541,1.6539,1.6541,136300000.0
2005-02-21 18:01:00,1.654,1.6541,1.654,1.654,136300000.0
2005-02-21 18:02:00,1.6539,1.654,1.6538,1.6539,136300000.0
2005-02-21 18:03:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2005-02-21 18:04:00,1.6538,1.6543,1.6537,1.6539,136300000.0
2005-02-21 18:05:00,1.6537,1.6539,1.6536,1.6537,136300000.0
2005-02-21 18:06:00,1.6538,1.6544,1.6538,1.6541,136300000.0
2005-02-21 18:07:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-02-21 18:08:00,1.6545,1.6545,1.6539,1.6539,136300000.0
2005-02-21 18:09:00,1.6537,1.654,1.6537,1.6539,136300000.0
2005-02-21 18:10:00,1.6537,1.6539,1.6536,1.6537,136300000.0
2005-02-21 18:11:00,1.6536,1.6538,1.6534,1.6536,136300000.0
2005-02-21 18:12:00,1.6537,1.654,1.6537,1.6539,136300000.0
2005-02-21 18:13:00,1.6536,1.6542,1.6534,1.6536,136300000.0
2005-02-21 18:14:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2005-02-21 18:15:00,1.6535,1.6536,1.6532,1.6532,136300000.0
2005-02-21 18:16:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2005-02-21 18:17:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-21 18:18:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2005-02-21 18:19:00,1.6534,1.6538,1.6534,1.6538,136300000.0
2005-02-21 18:20:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2005-02-21 18:21:00,1.654,1.654,1.6537,1.6539,136300000.0
2005-02-21 18:22:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2005-02-21 18:23:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2005-02-21 18:24:00,1.6539,1.6539,1.6536,1.6536,136300000.0
2005-02-21 18:25:00,1.6537,1.654,1.6536,1.6537,136300000.0
2005-02-21 18:26:00,1.6539,1.654,1.6536,1.6538,136300000.0
2005-02-21 18:27:00,1.6539,1.6539,1.6535,1.6535,136300000.0
2005-02-21 18:28:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2005-02-21 18:29:00,1.6536,1.654,1.6535,1.6537,136300000.0
2005-02-21 18:30:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2005-02-21 18:31:00,1.6535,1.6536,1.6532,1.6535,136300000.0
2005-02-21 18:32:00,1.6532,1.6532,1.6529,1.6532,136300000.0
2005-02-21 18:33:00,1.653,1.6532,1.6529,1.6532,136300000.0
2005-02-21 18:34:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 18:35:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-21 18:36:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 18:37:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-21 18:38:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-02-21 18:41:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-02-21 18:42:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-02-21 18:43:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2005-02-21 18:44:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-02-21 18:46:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2005-02-21 18:47:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 18:48:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 18:49:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2005-02-21 18:51:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 18:52:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-02-21 18:53:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 18:54:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 18:55:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-21 18:56:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-21 18:57:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2005-02-21 18:58:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2005-02-21 18:59:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 19:00:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2005-02-21 19:01:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2005-02-21 19:02:00,1.6536,1.6536,1.6534,1.6535,136300000.0
2005-02-21 19:03:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-21 19:04:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-02-21 19:05:00,1.6535,1.6535,1.6532,1.6535,136300000.0
2005-02-21 19:07:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2005-02-21 19:08:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 19:09:00,1.6531,1.6531,1.653,1.6531,136300000.0
2005-02-21 19:10:00,1.6529,1.653,1.6526,1.653,136300000.0
2005-02-21 19:11:00,1.6531,1.6531,1.653,1.6531,136300000.0
2005-02-21 19:12:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 19:13:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-02-21 19:15:00,1.653,1.6531,1.653,1.653,136300000.0
2005-02-21 19:16:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-02-21 19:18:00,1.653,1.653,1.653,1.653,136300000.0
2005-02-21 19:19:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-21 19:20:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-21 19:22:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-02-21 19:23:00,1.6532,1.6534,1.653,1.6532,136300000.0
2005-02-21 19:24:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2005-02-21 19:25:00,1.6532,1.6536,1.6528,1.6532,136300000.0
2005-02-21 19:26:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-21 19:27:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-02-21 19:28:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-02-21 19:29:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 19:32:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-21 19:34:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 19:35:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-21 19:36:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2005-02-21 19:37:00,1.6534,1.6539,1.6532,1.6536,136300000.0
2005-02-21 19:38:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2005-02-21 19:39:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2005-02-21 19:40:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-21 19:45:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2005-02-21 19:46:00,1.6534,1.6536,1.6534,1.6534,136300000.0
2005-02-21 19:49:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 19:53:00,1.6531,1.6531,1.653,1.6531,136300000.0
2005-02-21 19:54:00,1.653,1.6531,1.6529,1.6529,136300000.0
2005-02-21 19:55:00,1.653,1.653,1.653,1.653,136300000.0
2005-02-21 19:58:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-02-21 20:01:00,1.6529,1.653,1.6529,1.653,136300000.0
2005-02-21 20:02:00,1.6528,1.653,1.6526,1.6526,136300000.0
2005-02-21 20:03:00,1.6529,1.6535,1.6529,1.6532,136300000.0
2005-02-21 20:04:00,1.6531,1.6532,1.653,1.653,136300000.0
2005-02-21 20:05:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-02-21 20:06:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-02-21 20:07:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-02-21 20:08:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2005-02-21 20:09:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-02-21 20:13:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2005-02-21 20:14:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-21 20:15:00,1.6529,1.6532,1.6529,1.6531,136300000.0
2005-02-21 20:16:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 20:18:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-21 20:19:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 20:20:00,1.653,1.6534,1.653,1.6534,136300000.0
2005-02-21 20:21:00,1.6532,1.6532,1.653,1.6531,136300000.0
2005-02-21 20:22:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-02-21 20:23:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-02-21 20:24:00,1.6528,1.6529,1.6526,1.6528,136300000.0
2005-02-21 20:25:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2005-02-21 20:29:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-02-21 20:30:00,1.653,1.653,1.6529,1.653,136300000.0
2005-02-21 20:31:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-02-21 20:32:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2005-02-21 20:33:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2005-02-21 20:34:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-21 20:35:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 20:37:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 20:44:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2005-02-21 20:46:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-21 20:49:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2005-02-21 20:50:00,1.6536,1.654,1.6532,1.654,136300000.0
2005-02-21 20:51:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2005-02-21 20:52:00,1.6537,1.6543,1.6537,1.6542,136300000.0
2005-02-21 20:55:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-02-21 20:57:00,1.6539,1.6539,1.6536,1.6537,136300000.0
2005-02-21 20:58:00,1.6538,1.6541,1.6538,1.6539,136300000.0
2005-02-21 20:59:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2005-02-21 21:00:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2005-02-21 21:01:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-02-21 21:03:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2005-02-21 21:05:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-02-21 21:06:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2005-02-21 21:07:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-02-21 21:09:00,1.654,1.6543,1.654,1.6542,136300000.0
2005-02-21 21:10:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2005-02-21 21:11:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-02-21 21:15:00,1.6542,1.6543,1.6541,1.6543,136300000.0
2005-02-21 21:16:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-02-21 21:17:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-02-21 21:18:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2005-02-21 21:20:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-02-21 21:21:00,1.6541,1.6543,1.6541,1.6542,136300000.0
2005-02-21 21:24:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-02-21 21:26:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-02-21 21:27:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-02-21 21:28:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2005-02-21 21:30:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2005-02-21 21:31:00,1.6544,1.6544,1.6541,1.6541,136300000.0
2005-02-21 21:32:00,1.6543,1.6543,1.654,1.654,136300000.0
2005-02-21 21:36:00,1.6539,1.654,1.6539,1.654,136300000.0
2005-02-21 21:37:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-02-21 21:40:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2005-02-21 21:41:00,1.6538,1.6541,1.6538,1.654,136300000.0
2005-02-21 21:42:00,1.6539,1.654,1.6539,1.654,136300000.0
2005-02-21 21:43:00,1.6539,1.6544,1.6539,1.6542,136300000.0
2005-02-21 21:44:00,1.6543,1.6543,1.6539,1.6543,136300000.0
2005-02-21 21:45:00,1.6542,1.6544,1.6542,1.6542,136300000.0
2005-02-21 21:46:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-02-21 21:47:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2005-02-21 21:48:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-02-21 21:54:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-02-21 21:56:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-02-21 21:57:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2005-02-21 21:58:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2005-02-21 21:59:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-02-21 22:00:00,1.6545,1.6545,1.6541,1.6543,136300000.0
2005-02-21 22:01:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-02-21 22:02:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-02-21 22:03:00,1.6544,1.6545,1.6544,1.6544,136300000.0
2005-02-21 22:04:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2005-02-21 22:05:00,1.6545,1.6545,1.6543,1.6544,136300000.0
2005-02-21 22:06:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2005-02-21 22:07:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-02-21 22:09:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-02-21 22:10:00,1.655,1.655,1.6547,1.6548,136300000.0
2005-02-21 22:11:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-02-21 22:12:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2005-02-21 22:15:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2005-02-21 22:16:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2005-02-21 22:17:00,1.6545,1.6546,1.6543,1.6546,136300000.0
2005-02-21 22:18:00,1.6543,1.6543,1.6542,1.6543,136300000.0
2005-02-21 22:19:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-02-21 22:20:00,1.6541,1.6541,1.6539,1.6541,136300000.0
2005-02-21 22:21:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-02-21 22:22:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-02-21 22:23:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-02-21 22:24:00,1.6542,1.6542,1.654,1.654,136300000.0
2005-02-21 22:25:00,1.6539,1.654,1.6538,1.6539,136300000.0
2005-02-21 22:26:00,1.6538,1.6539,1.6538,1.6538,136300000.0
2005-02-21 22:27:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2005-02-21 22:28:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2005-02-21 22:29:00,1.6538,1.654,1.6537,1.6537,136300000.0
2005-02-21 22:30:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2005-02-21 22:32:00,1.6539,1.6542,1.6539,1.6542,136300000.0
2005-02-21 22:33:00,1.6541,1.6542,1.654,1.654,136300000.0
2005-02-21 22:34:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-02-21 22:35:00,1.654,1.654,1.6538,1.654,136300000.0
2005-02-21 22:36:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2005-02-21 22:38:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2005-02-21 22:43:00,1.6539,1.6539,1.6534,1.6537,136300000.0
2005-02-21 22:44:00,1.6532,1.6536,1.6532,1.6536,136300000.0
2005-02-21 22:45:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2005-02-21 22:46:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2005-02-21 22:47:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 22:48:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2005-02-21 22:49:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-21 22:50:00,1.6535,1.6536,1.6526,1.6526,136300000.0
2005-02-21 22:51:00,1.6535,1.6536,1.6526,1.6526,136300000.0
2005-02-21 22:53:00,1.6528,1.6531,1.6526,1.6531,136300000.0
2005-02-21 22:54:00,1.653,1.6532,1.653,1.6531,136300000.0
2005-02-21 22:55:00,1.653,1.6532,1.6528,1.6531,136300000.0
2005-02-21 22:56:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-02-21 22:57:00,1.6532,1.6535,1.6531,1.6535,136300000.0
2005-02-21 22:58:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2005-02-21 22:59:00,1.6538,1.6541,1.6538,1.654,136300000.0
2005-02-21 23:00:00,1.6537,1.654,1.6537,1.6537,136300000.0
2005-02-21 23:01:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2005-02-21 23:03:00,1.6535,1.6536,1.6532,1.6536,136300000.0
2005-02-21 23:04:00,1.6535,1.6537,1.6532,1.6536,136300000.0
2005-02-21 23:05:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2005-02-21 23:06:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-21 23:08:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2005-02-21 23:09:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2005-02-21 23:11:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-21 23:13:00,1.6532,1.6535,1.6532,1.6532,136300000.0
2005-02-21 23:15:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2005-02-21 23:16:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2005-02-21 23:18:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2005-02-21 23:19:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-21 23:20:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-21 23:21:00,1.6538,1.654,1.6536,1.654,136300000.0
2005-02-21 23:22:00,1.6539,1.6541,1.6539,1.6539,136300000.0
2005-02-21 23:23:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2005-02-21 23:24:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2005-02-21 23:25:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2005-02-21 23:27:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2005-02-21 23:28:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2005-02-21 23:32:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2005-02-21 23:33:00,1.6537,1.6538,1.6537,1.6537,136300000.0
2005-02-21 23:35:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-02-21 23:36:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2005-02-21 23:37:00,1.6534,1.6537,1.6534,1.6535,136300000.0
2005-02-21 23:38:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-02-21 23:39:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2005-02-21 23:40:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2005-02-21 23:41:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-21 23:42:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2005-02-21 23:43:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2005-02-21 23:44:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-02-21 23:45:00,1.6531,1.6532,1.653,1.6531,136300000.0
2005-02-21 23:46:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-02-21 23:49:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2005-02-21 23:50:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-21 23:51:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2005-02-21 23:52:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-21 23:53:00,1.6531,1.6532,1.653,1.6532,136300000.0
2005-02-21 23:54:00,1.6531,1.6532,1.653,1.6531,136300000.0
2005-02-21 23:55:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-02-21 23:56:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2005-02-21 23:57:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-02-21 23:58:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2005-02-21 23:59:00,1.653,1.6531,1.6529,1.653,136300000.0
2005-02-22 00:00:00,1.6531,1.6535,1.6531,1.6532,136300000.0
2005-02-22 00:01:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-22 00:02:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2005-02-22 00:03:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-22 00:04:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-02-22 00:05:00,1.6531,1.6531,1.6528,1.653,136300000.0
2005-02-22 00:06:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2005-02-22 00:07:00,1.653,1.6532,1.653,1.653,136300000.0
2005-02-22 00:08:00,1.6532,1.6532,1.653,1.653,136300000.0
2005-02-22 00:09:00,1.6529,1.6531,1.6529,1.653,136300000.0
2005-02-22 00:10:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2005-02-22 00:11:00,1.6528,1.6531,1.6528,1.653,136300000.0
2005-02-22 00:12:00,1.6531,1.6532,1.653,1.653,136300000.0
2005-02-22 00:13:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2005-02-22 00:14:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-22 00:17:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2005-02-22 00:18:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2005-02-22 00:19:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2005-02-22 00:20:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2005-02-22 00:21:00,1.6534,1.6537,1.6532,1.6537,136300000.0
2005-02-22 00:22:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2005-02-22 00:23:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2005-02-22 00:24:00,1.6532,1.6538,1.6532,1.6537,136300000.0
2005-02-22 00:25:00,1.6538,1.6538,1.6532,1.6534,136300000.0
2005-02-22 00:26:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2005-02-22 00:27:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2005-02-22 00:28:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2005-02-22 00:29:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-02-22 00:30:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-22 00:31:00,1.6532,1.6536,1.6532,1.6532,136300000.0
2005-02-22 00:32:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-02-22 00:34:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-22 00:35:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2005-02-22 00:36:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2005-02-22 00:37:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2005-02-22 00:38:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-22 00:40:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-02-22 00:41:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-02-22 00:42:00,1.6531,1.6534,1.653,1.6532,136300000.0
2005-02-22 00:43:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2005-02-22 00:44:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2005-02-22 00:45:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2005-02-22 00:46:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2005-02-22 00:47:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-22 00:48:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2005-02-22 00:49:00,1.6536,1.6536,1.6532,1.6536,136300000.0
2005-02-22 00:50:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-22 00:51:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-22 00:52:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2005-02-22 00:53:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2005-02-22 00:54:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2005-02-22 00:55:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2005-02-22 00:56:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2005-02-22 00:57:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2005-02-22 00:58:00,1.6537,1.6537,1.6534,1.6536,136300000.0
2005-02-22 00:59:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2005-02-22 01:00:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2005-02-22 01:01:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2005-02-22 01:02:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2005-02-22 01:03:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2005-02-22 01:04:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2005-02-22 01:05:00,1.6532,1.6538,1.6532,1.6535,136300000.0
2005-02-22 01:06:00,1.6534,1.6536,1.6532,1.6534,136300000.0
2005-02-22 01:07:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2005-02-22 01:08:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-02-22 01:09:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2005-02-22 01:10:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2005-02-22 01:11:00,1.6537,1.654,1.6536,1.6537,136300000.0
2005-02-22 01:12:00,1.6538,1.6538,1.6535,1.6536,136300000.0
2005-02-22 01:13:00,1.6534,1.6538,1.6532,1.6536,136300000.0
2005-02-22 01:14:00,1.6537,1.6538,1.6534,1.6537,136300000.0
2005-02-22 01:15:00,1.6536,1.6537,1.6534,1.6537,136300000.0
2005-02-22 01:16:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2005-02-22 01:17:00,1.6535,1.6538,1.6535,1.6536,136300000.0
2005-02-22 01:18:00,1.6537,1.6539,1.6537,1.6538,136300000.0
2005-02-22 01:19:00,1.6537,1.6538,1.6536,1.6537,136300000.0
2005-02-22 01:20:00,1.6536,1.6538,1.6536,1.6538,136300000.0
2005-02-22 01:21:00,1.6539,1.6543,1.6539,1.654,136300000.0
2005-02-22 01:22:00,1.6541,1.6541,1.654,1.654,136300000.0
2005-02-22 01:23:00,1.6539,1.654,1.6538,1.6539,136300000.0
2005-02-22 01:24:00,1.654,1.654,1.6538,1.6539,136300000.0
2005-02-22 01:25:00,1.654,1.654,1.6539,1.654,136300000.0
2005-02-22 01:26:00,1.6541,1.6542,1.654,1.6541,136300000.0
2005-02-22 01:27:00,1.654,1.654,1.6539,1.6539,136300000.0
2005-02-22 01:28:00,1.654,1.654,1.654,1.654,136300000.0
2005-02-22 01:29:00,1.6539,1.6541,1.6539,1.654,136300000.0
2005-02-22 01:30:00,1.6541,1.6541,1.6539,1.654,136300000.0
2005-02-22 01:31:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2005-02-22 01:32:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2005-02-22 01:33:00,1.6543,1.6543,1.654,1.6541,136300000.0
2005-02-22 01:34:00,1.6544,1.6548,1.6541,1.6546,136300000.0
2005-02-22 01:35:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2005-02-22 01:36:00,1.6548,1.6549,1.6546,1.6547,136300000.0
2005-02-22 01:37:00,1.6548,1.6555,1.6548,1.6555,136300000.0
2005-02-22 01:38:00,1.6556,1.6558,1.6555,1.6555,136300000.0
2005-02-22 01:39:00,1.6556,1.6561,1.6556,1.6556,136300000.0
2005-02-22 01:40:00,1.6557,1.6558,1.6555,1.6555,136300000.0
2005-02-22 01:41:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2005-02-22 01:42:00,1.6554,1.6557,1.6553,1.6556,136300000.0
2005-02-22 01:43:00,1.6559,1.656,1.6553,1.6553,136300000.0
2005-02-22 01:44:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-02-22 01:45:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-02-22 01:46:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-02-22 01:47:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-02-22 01:48:00,1.655,1.655,1.655,1.655,136300000.0
2005-02-22 01:49:00,1.6551,1.6553,1.655,1.655,136300000.0
2005-02-22 01:51:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-02-22 01:52:00,1.6551,1.6553,1.655,1.6551,136300000.0
2005-02-22 01:53:00,1.655,1.6556,1.655,1.6555,136300000.0
2005-02-22 01:54:00,1.6556,1.6562,1.6554,1.6561,136300000.0
2005-02-22 01:55:00,1.6562,1.6564,1.6555,1.6564,136300000.0
2005-02-22 01:56:00,1.656,1.6566,1.656,1.6565,136300000.0
2005-02-22 01:57:00,1.6564,1.6565,1.6562,1.6563,136300000.0
2005-02-22 01:58:00,1.6561,1.6563,1.656,1.6562,136300000.0
2005-02-22 01:59:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2005-02-22 02:00:00,1.6567,1.6568,1.6565,1.6568,136300000.0
2005-02-22 02:01:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2005-02-22 02:02:00,1.6567,1.657,1.6566,1.6569,136300000.0
2005-02-22 02:03:00,1.6571,1.6575,1.6569,1.6573,136300000.0
2005-02-22 02:04:00,1.6574,1.6574,1.657,1.6571,136300000.0
2005-02-22 02:05:00,1.6572,1.6574,1.6568,1.6568,136300000.0
2005-02-22 02:06:00,1.6567,1.6571,1.6567,1.657,136300000.0
2005-02-22 02:07:00,1.6568,1.6574,1.6568,1.6571,136300000.0
2005-02-22 02:08:00,1.6572,1.6575,1.657,1.6572,136300000.0
2005-02-22 02:09:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-02-22 02:10:00,1.6571,1.6572,1.6567,1.6567,136300000.0
2005-02-22 02:11:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2005-02-22 02:12:00,1.6567,1.6571,1.6567,1.657,136300000.0
2005-02-22 02:13:00,1.6569,1.6574,1.6569,1.6572,136300000.0
2005-02-22 02:14:00,1.6575,1.6576,1.6572,1.6576,136300000.0
2005-02-22 02:15:00,1.6575,1.6579,1.6574,1.6579,136300000.0
2005-02-22 02:16:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2005-02-22 02:17:00,1.6576,1.6577,1.6574,1.6577,136300000.0
2005-02-22 02:18:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2005-02-22 02:19:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2005-02-22 02:20:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2005-02-22 02:21:00,1.6572,1.6575,1.6572,1.6574,136300000.0
2005-02-22 02:22:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2005-02-22 02:23:00,1.6576,1.6576,1.6572,1.6574,136300000.0
2005-02-22 02:24:00,1.6575,1.6577,1.6574,1.6577,136300000.0
2005-02-22 02:25:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-02-22 02:26:00,1.6578,1.6581,1.6577,1.658,136300000.0
2005-02-22 02:27:00,1.6579,1.6584,1.6579,1.6583,136300000.0
2005-02-22 02:28:00,1.6582,1.6587,1.6582,1.6584,136300000.0
2005-02-22 02:29:00,1.6583,1.6585,1.6582,1.6582,136300000.0
2005-02-22 02:30:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2005-02-22 02:31:00,1.6584,1.6588,1.6582,1.6588,136300000.0
2005-02-22 02:32:00,1.6589,1.6594,1.6587,1.6589,136300000.0
2005-02-22 02:33:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2005-02-22 02:34:00,1.6584,1.6586,1.6578,1.6586,136300000.0
2005-02-22 02:35:00,1.6585,1.6585,1.6582,1.6584,136300000.0
2005-02-22 02:36:00,1.6585,1.6588,1.6583,1.6585,136300000.0
2005-02-22 02:37:00,1.6584,1.6584,1.658,1.658,136300000.0
2005-02-22 02:38:00,1.6579,1.6582,1.6578,1.6579,136300000.0
2005-02-22 02:39:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2005-02-22 02:40:00,1.658,1.6584,1.658,1.6583,136300000.0
2005-02-22 02:41:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2005-02-22 02:42:00,1.6582,1.6584,1.6581,1.6582,136300000.0
2005-02-22 02:43:00,1.6583,1.6585,1.6582,1.6585,136300000.0
2005-02-22 02:44:00,1.6583,1.6584,1.6579,1.6583,136300000.0
2005-02-22 02:45:00,1.6582,1.6582,1.6578,1.658,136300000.0
2005-02-22 02:46:00,1.6579,1.6583,1.6578,1.6579,136300000.0
2005-02-22 02:47:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-02-22 02:48:00,1.6579,1.6581,1.6578,1.6579,136300000.0
2005-02-22 02:49:00,1.6578,1.6581,1.6578,1.6579,136300000.0
2005-02-22 02:50:00,1.6578,1.658,1.6577,1.6578,136300000.0
2005-02-22 02:51:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2005-02-22 02:52:00,1.6578,1.6578,1.6572,1.6575,136300000.0
2005-02-22 02:53:00,1.6576,1.6576,1.6569,1.6571,136300000.0
2005-02-22 02:54:00,1.657,1.6572,1.6569,1.6569,136300000.0
2005-02-22 02:55:00,1.657,1.657,1.6567,1.6567,136300000.0
2005-02-22 02:56:00,1.6568,1.6577,1.6567,1.6575,136300000.0
2005-02-22 02:57:00,1.6577,1.6578,1.6572,1.6574,136300000.0
2005-02-22 02:58:00,1.6572,1.6575,1.6572,1.6572,136300000.0
2005-02-22 02:59:00,1.657,1.6575,1.657,1.6572,136300000.0
2005-02-22 03:00:00,1.6571,1.6575,1.657,1.6575,136300000.0
2005-02-22 03:01:00,1.6574,1.6574,1.657,1.657,136300000.0
2005-02-22 03:02:00,1.6571,1.6574,1.6567,1.657,136300000.0
2005-02-22 03:03:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-02-22 03:04:00,1.6569,1.6574,1.6569,1.6574,136300000.0
2005-02-22 03:05:00,1.6572,1.6574,1.6571,1.6571,136300000.0
2005-02-22 03:06:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2005-02-22 03:07:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2005-02-22 03:08:00,1.6572,1.6575,1.6572,1.6572,136300000.0
2005-02-22 03:09:00,1.6574,1.6575,1.6566,1.6569,136300000.0
2005-02-22 03:10:00,1.657,1.6576,1.657,1.6572,136300000.0
2005-02-22 03:11:00,1.6571,1.6572,1.6569,1.6572,136300000.0
2005-02-22 03:12:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2005-02-22 03:13:00,1.657,1.6572,1.6567,1.6568,136300000.0
2005-02-22 03:14:00,1.6569,1.6572,1.6568,1.6572,136300000.0
2005-02-22 03:15:00,1.6571,1.6571,1.6569,1.657,136300000.0
2005-02-22 03:16:00,1.6569,1.657,1.6566,1.6568,136300000.0
2005-02-22 03:17:00,1.6567,1.6568,1.6562,1.6563,136300000.0
2005-02-22 03:18:00,1.6565,1.6572,1.6565,1.6572,136300000.0
2005-02-22 03:19:00,1.657,1.6574,1.657,1.6574,136300000.0
2005-02-22 03:20:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2005-02-22 03:21:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-02-22 03:22:00,1.6574,1.6576,1.6572,1.6575,136300000.0
2005-02-22 03:23:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2005-02-22 03:24:00,1.6572,1.6576,1.6572,1.6575,136300000.0
2005-02-22 03:25:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2005-02-22 03:26:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2005-02-22 03:27:00,1.6574,1.6576,1.6572,1.6574,136300000.0
2005-02-22 03:28:00,1.6575,1.658,1.6575,1.6578,136300000.0
2005-02-22 03:29:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-02-22 03:30:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2005-02-22 03:31:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2005-02-22 03:32:00,1.6576,1.6579,1.6576,1.6577,136300000.0
2005-02-22 03:33:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2005-02-22 03:34:00,1.6576,1.6576,1.6572,1.6576,136300000.0
2005-02-22 03:35:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2005-02-22 03:36:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-02-22 03:37:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-02-22 03:38:00,1.6578,1.6579,1.6576,1.6578,136300000.0
2005-02-22 03:39:00,1.658,1.658,1.6576,1.6578,136300000.0
2005-02-22 03:40:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-02-22 03:41:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-02-22 03:42:00,1.6579,1.658,1.6578,1.658,136300000.0
2005-02-22 03:43:00,1.6579,1.6582,1.6579,1.6581,136300000.0
2005-02-22 03:44:00,1.6579,1.6581,1.6578,1.6578,136300000.0
2005-02-22 03:45:00,1.658,1.6587,1.6578,1.6587,136300000.0
2005-02-22 03:46:00,1.6586,1.6591,1.6583,1.6591,136300000.0
2005-02-22 03:47:00,1.6587,1.6591,1.6586,1.6589,136300000.0
2005-02-22 03:48:00,1.6588,1.6592,1.6588,1.6591,136300000.0
2005-02-22 03:49:00,1.6592,1.6592,1.6588,1.6591,136300000.0
2005-02-22 03:50:00,1.659,1.6592,1.6588,1.6592,136300000.0
2005-02-22 03:51:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2005-02-22 03:52:00,1.6589,1.6595,1.6589,1.6592,136300000.0
2005-02-22 03:53:00,1.6594,1.66,1.659,1.6595,136300000.0
2005-02-22 03:54:00,1.6596,1.6598,1.6592,1.6598,136300000.0
2005-02-22 03:55:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-02-22 03:56:00,1.6594,1.6596,1.6592,1.6596,136300000.0
2005-02-22 03:57:00,1.6597,1.6598,1.6594,1.6597,136300000.0
2005-02-22 03:58:00,1.6598,1.6599,1.6595,1.6598,136300000.0
2005-02-22 03:59:00,1.6597,1.6607,1.6596,1.6603,136300000.0
2005-02-22 04:00:00,1.6606,1.6609,1.6602,1.6604,136300000.0
2005-02-22 04:01:00,1.6605,1.6607,1.6601,1.6603,136300000.0
2005-02-22 04:02:00,1.6602,1.661,1.6599,1.6605,136300000.0
2005-02-22 04:03:00,1.6604,1.6607,1.6599,1.6601,136300000.0
2005-02-22 04:04:00,1.6604,1.6604,1.6594,1.6594,136300000.0
2005-02-22 04:05:00,1.6596,1.6597,1.6592,1.6594,136300000.0
2005-02-22 04:06:00,1.6595,1.6597,1.6594,1.6597,136300000.0
2005-02-22 04:07:00,1.6596,1.6601,1.6596,1.6596,136300000.0
2005-02-22 04:08:00,1.6598,1.66,1.6596,1.6599,136300000.0
2005-02-22 04:09:00,1.6598,1.6602,1.6597,1.6597,136300000.0
2005-02-22 04:10:00,1.6599,1.66,1.6594,1.6598,136300000.0
2005-02-22 04:11:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2005-02-22 04:12:00,1.6597,1.6599,1.6595,1.6596,136300000.0
2005-02-22 04:13:00,1.6598,1.6601,1.6594,1.6595,136300000.0
2005-02-22 04:14:00,1.6596,1.6596,1.6591,1.6592,136300000.0
2005-02-22 04:15:00,1.6596,1.6597,1.6592,1.6596,136300000.0
2005-02-22 04:16:00,1.6597,1.6598,1.6592,1.6592,136300000.0
2005-02-22 04:17:00,1.6591,1.6598,1.6589,1.6595,136300000.0
2005-02-22 04:18:00,1.6592,1.6595,1.6589,1.6594,136300000.0
2005-02-22 04:19:00,1.6592,1.6596,1.6584,1.6586,136300000.0
2005-02-22 04:20:00,1.6588,1.66,1.6588,1.6592,136300000.0
2005-02-22 04:21:00,1.6592,1.6597,1.6591,1.6592,136300000.0
2005-02-22 04:22:00,1.6591,1.6599,1.659,1.6598,136300000.0
2005-02-22 04:23:00,1.6599,1.6604,1.6596,1.6604,136300000.0
2005-02-22 04:24:00,1.6609,1.661,1.66,1.6604,136300000.0
2005-02-22 04:25:00,1.6605,1.661,1.6602,1.6602,136300000.0
2005-02-22 04:26:00,1.6604,1.6619,1.6601,1.6609,136300000.0
2005-02-22 04:27:00,1.6607,1.6618,1.6607,1.6618,136300000.0
2005-02-22 04:28:00,1.6616,1.662,1.661,1.6615,136300000.0
2005-02-22 04:29:00,1.6614,1.6624,1.6614,1.662,136300000.0
2005-02-22 04:30:00,1.6618,1.6618,1.6613,1.6615,136300000.0
2005-02-22 04:31:00,1.6616,1.6622,1.6614,1.6616,136300000.0
2005-02-22 04:32:00,1.6619,1.662,1.6613,1.662,136300000.0
2005-02-22 04:33:00,1.6621,1.6625,1.662,1.6621,136300000.0
2005-02-22 04:34:00,1.6619,1.6631,1.6619,1.6622,136300000.0
2005-02-22 04:35:00,1.6624,1.6627,1.6622,1.6624,136300000.0
2005-02-22 04:36:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2005-02-22 04:37:00,1.6622,1.6622,1.6604,1.6615,136300000.0
2005-02-22 04:38:00,1.6616,1.6622,1.6615,1.662,136300000.0
2005-02-22 04:39:00,1.6621,1.6622,1.6618,1.6621,136300000.0
2005-02-22 04:40:00,1.6619,1.6622,1.6616,1.6618,136300000.0
2005-02-22 04:41:00,1.6616,1.6619,1.6612,1.6618,136300000.0
2005-02-22 04:42:00,1.6617,1.6625,1.6617,1.6622,136300000.0
2005-02-22 04:43:00,1.6621,1.6624,1.6617,1.6617,136300000.0
2005-02-22 04:44:00,1.6618,1.6621,1.6607,1.661,136300000.0
2005-02-22 04:45:00,1.6612,1.6614,1.6609,1.6614,136300000.0
2005-02-22 04:46:00,1.6613,1.6616,1.6613,1.6615,136300000.0
2005-02-22 04:47:00,1.6612,1.6617,1.6612,1.6617,136300000.0
2005-02-22 04:48:00,1.6616,1.6621,1.6615,1.6618,136300000.0
2005-02-22 04:49:00,1.6622,1.6624,1.6613,1.6613,136300000.0
2005-02-22 04:50:00,1.6614,1.6621,1.6613,1.6618,136300000.0
2005-02-22 04:51:00,1.6617,1.6618,1.661,1.6615,136300000.0
2005-02-22 04:52:00,1.6612,1.6624,1.6612,1.6616,136300000.0
2005-02-22 04:53:00,1.6615,1.662,1.6615,1.6616,136300000.0
2005-02-22 04:54:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2005-02-22 04:55:00,1.6614,1.6616,1.6612,1.6613,136300000.0
2005-02-22 04:56:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2005-02-22 04:57:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-02-22 04:58:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-02-22 04:59:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-02-22 05:00:00,1.6615,1.6617,1.6613,1.6614,136300000.0
2005-02-22 05:01:00,1.6613,1.6617,1.6613,1.6616,136300000.0
2005-02-22 05:02:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2005-02-22 05:03:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2005-02-22 05:04:00,1.6616,1.6616,1.6609,1.6614,136300000.0
2005-02-22 05:05:00,1.6612,1.6615,1.661,1.6612,136300000.0
2005-02-22 05:06:00,1.6613,1.6613,1.6604,1.661,136300000.0
2005-02-22 05:07:00,1.6612,1.6615,1.661,1.6615,136300000.0
2005-02-22 05:08:00,1.6616,1.6617,1.6609,1.6615,136300000.0
2005-02-22 05:09:00,1.6614,1.6619,1.6613,1.6618,136300000.0
2005-02-22 05:10:00,1.6617,1.6621,1.6614,1.6621,136300000.0
2005-02-22 05:11:00,1.6622,1.6629,1.6618,1.6625,136300000.0
2005-02-22 05:12:00,1.6624,1.6629,1.6624,1.6627,136300000.0
2005-02-22 05:13:00,1.6629,1.6632,1.6625,1.663,136300000.0
2005-02-22 05:14:00,1.6627,1.663,1.6625,1.6625,136300000.0
2005-02-22 05:15:00,1.6622,1.6637,1.6621,1.6629,136300000.0
2005-02-22 05:16:00,1.663,1.6635,1.6627,1.6627,136300000.0
2005-02-22 05:17:00,1.6625,1.6631,1.6625,1.6629,136300000.0
2005-02-22 05:18:00,1.663,1.6633,1.663,1.6632,136300000.0
2005-02-22 05:19:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2005-02-22 05:20:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2005-02-22 05:21:00,1.6635,1.6636,1.6631,1.6633,136300000.0
2005-02-22 05:22:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-22 05:23:00,1.6632,1.6633,1.6629,1.6631,136300000.0
2005-02-22 05:24:00,1.6632,1.6636,1.6631,1.6631,136300000.0
2005-02-22 05:25:00,1.6629,1.6632,1.6629,1.663,136300000.0
2005-02-22 05:26:00,1.6631,1.6633,1.6627,1.6631,136300000.0
2005-02-22 05:27:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2005-02-22 05:28:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-02-22 05:29:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2005-02-22 05:30:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-02-22 05:31:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2005-02-22 05:32:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2005-02-22 05:33:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-02-22 05:34:00,1.6631,1.6632,1.663,1.6632,136300000.0
2005-02-22 05:35:00,1.6633,1.6638,1.6632,1.6638,136300000.0
2005-02-22 05:36:00,1.6637,1.664,1.6632,1.6638,136300000.0
2005-02-22 05:37:00,1.6639,1.6641,1.6632,1.6632,136300000.0
2005-02-22 05:38:00,1.6631,1.6633,1.663,1.6631,136300000.0
2005-02-22 05:39:00,1.663,1.6632,1.663,1.6632,136300000.0
2005-02-22 05:40:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2005-02-22 05:41:00,1.6632,1.6632,1.6627,1.6627,136300000.0
2005-02-22 05:42:00,1.663,1.6631,1.6627,1.6631,136300000.0
2005-02-22 05:43:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2005-02-22 05:44:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2005-02-22 05:45:00,1.663,1.6633,1.6627,1.6631,136300000.0
2005-02-22 05:46:00,1.663,1.6631,1.663,1.663,136300000.0
2005-02-22 05:47:00,1.6633,1.6633,1.6629,1.663,136300000.0
2005-02-22 05:48:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2005-02-22 05:49:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-02-22 05:50:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2005-02-22 05:51:00,1.6627,1.6631,1.6627,1.663,136300000.0
2005-02-22 05:52:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2005-02-22 05:53:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-02-22 05:54:00,1.663,1.663,1.663,1.663,136300000.0
2005-02-22 05:55:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2005-02-22 05:56:00,1.6625,1.663,1.6625,1.663,136300000.0
2005-02-22 05:57:00,1.6631,1.6631,1.6624,1.6629,136300000.0
2005-02-22 05:58:00,1.6627,1.6629,1.6625,1.6627,136300000.0
2005-02-22 05:59:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2005-02-22 06:00:00,1.6625,1.6627,1.6622,1.6625,136300000.0
2005-02-22 06:01:00,1.6627,1.6627,1.6622,1.6625,136300000.0
2005-02-22 06:02:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2005-02-22 06:03:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-02-22 06:04:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2005-02-22 06:05:00,1.6627,1.663,1.6627,1.663,136300000.0
2005-02-22 06:06:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-02-22 06:07:00,1.6629,1.6631,1.6625,1.6631,136300000.0
2005-02-22 06:08:00,1.663,1.663,1.6625,1.6629,136300000.0
2005-02-22 06:09:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-02-22 06:10:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-02-22 06:11:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2005-02-22 06:12:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-02-22 06:13:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-02-22 06:14:00,1.6627,1.6632,1.6627,1.6629,136300000.0
2005-02-22 06:15:00,1.6631,1.6633,1.663,1.6633,136300000.0
2005-02-22 06:16:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-22 06:17:00,1.6635,1.6636,1.6632,1.6633,136300000.0
2005-02-22 06:18:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-02-22 06:19:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2005-02-22 06:20:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-02-22 06:21:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-02-22 06:22:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2005-02-22 06:23:00,1.6637,1.664,1.6633,1.6633,136300000.0
2005-02-22 06:24:00,1.6636,1.6645,1.6636,1.6643,136300000.0
2005-02-22 06:25:00,1.6644,1.6644,1.6638,1.664,136300000.0
2005-02-22 06:26:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2005-02-22 06:27:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2005-02-22 06:28:00,1.6647,1.6647,1.6642,1.6644,136300000.0
2005-02-22 06:29:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2005-02-22 06:30:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-02-22 06:31:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2005-02-22 06:32:00,1.664,1.6643,1.664,1.6642,136300000.0
2005-02-22 06:33:00,1.6641,1.6649,1.6641,1.6647,136300000.0
2005-02-22 06:34:00,1.6648,1.6649,1.6644,1.6644,136300000.0
2005-02-22 06:35:00,1.6643,1.6644,1.664,1.6641,136300000.0
2005-02-22 06:36:00,1.664,1.6643,1.6639,1.6639,136300000.0
2005-02-22 06:37:00,1.664,1.664,1.6637,1.6639,136300000.0
2005-02-22 06:38:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2005-02-22 06:39:00,1.6639,1.6641,1.6635,1.6635,136300000.0
2005-02-22 06:40:00,1.6638,1.6638,1.6629,1.6633,136300000.0
2005-02-22 06:41:00,1.6632,1.6636,1.663,1.663,136300000.0
2005-02-22 06:42:00,1.6631,1.6638,1.6631,1.6638,136300000.0
2005-02-22 06:43:00,1.6636,1.6636,1.6627,1.6629,136300000.0
2005-02-22 06:44:00,1.663,1.6632,1.6627,1.6629,136300000.0
2005-02-22 06:45:00,1.6627,1.663,1.6627,1.663,136300000.0
2005-02-22 06:46:00,1.6631,1.6633,1.6629,1.6631,136300000.0
2005-02-22 06:47:00,1.663,1.6635,1.663,1.6633,136300000.0
2005-02-22 06:48:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2005-02-22 06:49:00,1.663,1.6632,1.663,1.6631,136300000.0
2005-02-22 06:50:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2005-02-22 06:51:00,1.6631,1.6632,1.6629,1.663,136300000.0
2005-02-22 06:52:00,1.6629,1.663,1.6627,1.663,136300000.0
2005-02-22 06:53:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-02-22 06:54:00,1.663,1.663,1.6629,1.663,136300000.0
2005-02-22 06:55:00,1.6629,1.663,1.6627,1.663,136300000.0
2005-02-22 06:56:00,1.6629,1.6633,1.6625,1.6633,136300000.0
2005-02-22 06:57:00,1.6635,1.6636,1.663,1.6633,136300000.0
2005-02-22 06:58:00,1.6633,1.664,1.6632,1.6633,136300000.0
2005-02-22 06:59:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2005-02-22 07:00:00,1.6636,1.6637,1.6633,1.6637,136300000.0
2005-02-22 07:01:00,1.6633,1.6638,1.6633,1.6633,136300000.0
2005-02-22 07:02:00,1.6635,1.6636,1.663,1.663,136300000.0
2005-02-22 07:03:00,1.6631,1.6635,1.6629,1.6629,136300000.0
2005-02-22 07:04:00,1.6627,1.6633,1.6627,1.6633,136300000.0
2005-02-22 07:05:00,1.6632,1.6632,1.6629,1.6631,136300000.0
2005-02-22 07:06:00,1.6632,1.6633,1.6629,1.6632,136300000.0
2005-02-22 07:07:00,1.663,1.6632,1.663,1.663,136300000.0
2005-02-22 07:08:00,1.6631,1.6633,1.6629,1.6632,136300000.0
2005-02-22 07:09:00,1.6633,1.6633,1.663,1.6631,136300000.0
2005-02-22 07:10:00,1.663,1.6635,1.663,1.663,136300000.0
2005-02-22 07:11:00,1.6631,1.6632,1.663,1.6632,136300000.0
2005-02-22 07:12:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2005-02-22 07:13:00,1.6632,1.6632,1.6627,1.663,136300000.0
2005-02-22 07:14:00,1.663,1.663,1.6627,1.6627,136300000.0
2005-02-22 07:15:00,1.663,1.663,1.6627,1.663,136300000.0
2005-02-22 07:16:00,1.6629,1.6632,1.6621,1.6621,136300000.0
2005-02-22 07:17:00,1.6627,1.6627,1.6621,1.6624,136300000.0
2005-02-22 07:18:00,1.6622,1.6625,1.6621,1.6621,136300000.0
2005-02-22 07:19:00,1.6622,1.6622,1.6617,1.6617,136300000.0
2005-02-22 07:20:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2005-02-22 07:21:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2005-02-22 07:22:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2005-02-22 07:23:00,1.6618,1.6619,1.6615,1.6617,136300000.0
2005-02-22 07:24:00,1.6615,1.662,1.6615,1.6617,136300000.0
2005-02-22 07:25:00,1.6617,1.6622,1.6615,1.6622,136300000.0
2005-02-22 07:26:00,1.6625,1.6625,1.662,1.6622,136300000.0
2005-02-22 07:27:00,1.6621,1.6622,1.6617,1.6617,136300000.0
2005-02-22 07:28:00,1.6618,1.6622,1.6617,1.6622,136300000.0
2005-02-22 07:29:00,1.662,1.6622,1.6618,1.6619,136300000.0
2005-02-22 07:30:00,1.6618,1.662,1.6614,1.6617,136300000.0
2005-02-22 07:31:00,1.6618,1.6619,1.6615,1.6616,136300000.0
2005-02-22 07:32:00,1.6615,1.6618,1.6614,1.6618,136300000.0
2005-02-22 07:33:00,1.6617,1.6617,1.6614,1.6616,136300000.0
2005-02-22 07:34:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2005-02-22 07:35:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2005-02-22 07:36:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2005-02-22 07:37:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2005-02-22 07:38:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2005-02-22 07:39:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2005-02-22 07:40:00,1.662,1.662,1.6616,1.6617,136300000.0
2005-02-22 07:41:00,1.6616,1.6621,1.6616,1.6618,136300000.0
2005-02-22 07:42:00,1.6619,1.6621,1.6614,1.6615,136300000.0
2005-02-22 07:43:00,1.6614,1.6618,1.6614,1.6616,136300000.0
2005-02-22 07:44:00,1.6615,1.6619,1.6614,1.6618,136300000.0
2005-02-22 07:45:00,1.6617,1.6618,1.6613,1.6613,136300000.0
2005-02-22 07:46:00,1.6614,1.6618,1.6613,1.6618,136300000.0
2005-02-22 07:47:00,1.6616,1.662,1.6614,1.662,136300000.0
2005-02-22 07:48:00,1.6617,1.662,1.6614,1.6617,136300000.0
2005-02-22 07:49:00,1.6615,1.6617,1.6613,1.6614,136300000.0
2005-02-22 07:50:00,1.6613,1.6614,1.661,1.661,136300000.0
2005-02-22 07:51:00,1.6612,1.6614,1.661,1.6613,136300000.0
2005-02-22 07:52:00,1.6612,1.6613,1.6609,1.661,136300000.0
2005-02-22 07:53:00,1.6612,1.6615,1.661,1.6615,136300000.0
2005-02-22 07:54:00,1.6614,1.6614,1.661,1.6613,136300000.0
2005-02-22 07:55:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-02-22 07:56:00,1.6612,1.6615,1.661,1.6615,136300000.0
2005-02-22 07:57:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2005-02-22 07:58:00,1.6618,1.662,1.6617,1.6617,136300000.0
2005-02-22 07:59:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2005-02-22 08:00:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2005-02-22 08:01:00,1.6617,1.6619,1.6615,1.6617,136300000.0
2005-02-22 08:02:00,1.6616,1.6618,1.661,1.661,136300000.0
2005-02-22 08:03:00,1.6612,1.6618,1.6609,1.6614,136300000.0
2005-02-22 08:04:00,1.6615,1.6618,1.6613,1.6615,136300000.0
2005-02-22 08:05:00,1.6616,1.6616,1.6612,1.6615,136300000.0
2005-02-22 08:06:00,1.6614,1.6617,1.6612,1.6614,136300000.0
2005-02-22 08:07:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2005-02-22 08:08:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2005-02-22 08:09:00,1.6615,1.6616,1.6613,1.6616,136300000.0
2005-02-22 08:10:00,1.6617,1.6617,1.6614,1.6616,136300000.0
2005-02-22 08:11:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2005-02-22 08:12:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2005-02-22 08:13:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2005-02-22 08:14:00,1.6616,1.6618,1.6615,1.6617,136300000.0
2005-02-22 08:15:00,1.6618,1.6618,1.6614,1.6616,136300000.0
2005-02-22 08:16:00,1.6615,1.6619,1.6615,1.6618,136300000.0
2005-02-22 08:17:00,1.6617,1.6624,1.6617,1.6624,136300000.0
2005-02-22 08:18:00,1.6623,1.6624,1.6617,1.6618,136300000.0
2005-02-22 08:19:00,1.6619,1.6622,1.6614,1.6615,136300000.0
2005-02-22 08:20:00,1.6618,1.6623,1.6618,1.6623,136300000.0
2005-02-22 08:21:00,1.662,1.6621,1.6615,1.6618,136300000.0
2005-02-22 08:22:00,1.6617,1.6624,1.6615,1.6615,136300000.0
2005-02-22 08:23:00,1.6616,1.6618,1.6614,1.6615,136300000.0
2005-02-22 08:24:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2005-02-22 08:25:00,1.6616,1.6621,1.6615,1.6619,136300000.0
2005-02-22 08:26:00,1.662,1.6621,1.6617,1.662,136300000.0
2005-02-22 08:27:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2005-02-22 08:28:00,1.662,1.6626,1.662,1.6624,136300000.0
2005-02-22 08:29:00,1.6623,1.6628,1.6623,1.6626,136300000.0
2005-02-22 08:30:00,1.6627,1.6628,1.6621,1.6622,136300000.0
2005-02-22 08:31:00,1.6621,1.6624,1.662,1.6621,136300000.0
2005-02-22 08:32:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2005-02-22 08:33:00,1.6619,1.6624,1.6619,1.6622,136300000.0
2005-02-22 08:34:00,1.6621,1.6623,1.6617,1.662,136300000.0
2005-02-22 08:35:00,1.6621,1.6624,1.6619,1.6621,136300000.0
2005-02-22 08:36:00,1.6619,1.6619,1.6612,1.6618,136300000.0
2005-02-22 08:37:00,1.6614,1.6617,1.661,1.6615,136300000.0
2005-02-22 08:38:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2005-02-22 08:39:00,1.662,1.6622,1.662,1.662,136300000.0
2005-02-22 08:40:00,1.6621,1.6624,1.6619,1.6619,136300000.0
2005-02-22 08:41:00,1.662,1.6623,1.6618,1.6618,136300000.0
2005-02-22 08:42:00,1.6619,1.6623,1.6619,1.662,136300000.0
2005-02-22 08:43:00,1.6621,1.6624,1.662,1.6624,136300000.0
2005-02-22 08:44:00,1.6625,1.6625,1.662,1.6621,136300000.0
2005-02-22 08:45:00,1.662,1.6626,1.662,1.6626,136300000.0
2005-02-22 08:46:00,1.6619,1.6624,1.6613,1.6613,136300000.0
2005-02-22 08:47:00,1.6614,1.6618,1.6611,1.6618,136300000.0
2005-02-22 08:48:00,1.6619,1.6622,1.6616,1.6616,136300000.0
2005-02-22 08:49:00,1.6617,1.6617,1.6613,1.6615,136300000.0
2005-02-22 08:50:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2005-02-22 08:51:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2005-02-22 08:52:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2005-02-22 08:53:00,1.6615,1.6618,1.6613,1.6618,136300000.0
2005-02-22 08:54:00,1.6616,1.6622,1.6616,1.662,136300000.0
2005-02-22 08:55:00,1.6618,1.6623,1.6618,1.662,136300000.0
2005-02-22 08:56:00,1.6624,1.6631,1.6623,1.6628,136300000.0
2005-02-22 08:57:00,1.6629,1.663,1.6625,1.663,136300000.0
2005-02-22 08:58:00,1.6629,1.6632,1.6628,1.6632,136300000.0
2005-02-22 08:59:00,1.663,1.6632,1.6628,1.6631,136300000.0
2005-02-22 09:00:00,1.663,1.6636,1.6628,1.6629,136300000.0
2005-02-22 09:01:00,1.6628,1.663,1.6626,1.6628,136300000.0
2005-02-22 09:02:00,1.6629,1.6629,1.6625,1.6629,136300000.0
2005-02-22 09:03:00,1.6628,1.6629,1.6625,1.6625,136300000.0
2005-02-22 09:04:00,1.6626,1.6629,1.6624,1.6625,136300000.0
2005-02-22 09:05:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2005-02-22 09:06:00,1.6624,1.6627,1.6619,1.6622,136300000.0
2005-02-22 09:07:00,1.6621,1.6623,1.6618,1.6621,136300000.0
2005-02-22 09:08:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2005-02-22 09:09:00,1.6619,1.6622,1.6616,1.6621,136300000.0
2005-02-22 09:10:00,1.662,1.662,1.6617,1.6618,136300000.0
2005-02-22 09:11:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-02-22 09:12:00,1.662,1.6622,1.6618,1.6619,136300000.0
2005-02-22 09:13:00,1.6618,1.6619,1.6615,1.6618,136300000.0
2005-02-22 09:14:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2005-02-22 09:15:00,1.662,1.6623,1.6617,1.6621,136300000.0
2005-02-22 09:16:00,1.662,1.6623,1.6618,1.6618,136300000.0
2005-02-22 09:17:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2005-02-22 09:18:00,1.6621,1.6625,1.6618,1.6623,136300000.0
2005-02-22 09:19:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2005-02-22 09:20:00,1.6618,1.6623,1.6618,1.6621,136300000.0
2005-02-22 09:21:00,1.662,1.6622,1.6618,1.6618,136300000.0
2005-02-22 09:22:00,1.6619,1.6628,1.6619,1.6624,136300000.0
2005-02-22 09:23:00,1.6626,1.6629,1.6623,1.6625,136300000.0
2005-02-22 09:24:00,1.6623,1.6623,1.6615,1.6619,136300000.0
2005-02-22 09:25:00,1.6621,1.6622,1.6616,1.6617,136300000.0
2005-02-22 09:26:00,1.6616,1.6622,1.6615,1.6619,136300000.0
2005-02-22 09:27:00,1.6617,1.6621,1.6616,1.662,136300000.0
2005-02-22 09:28:00,1.6621,1.6627,1.662,1.6623,136300000.0
2005-02-22 09:29:00,1.6621,1.6622,1.6612,1.6612,136300000.0
2005-02-22 09:30:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2005-02-22 09:31:00,1.6615,1.6616,1.6609,1.6612,136300000.0
2005-02-22 09:32:00,1.6612,1.6613,1.6609,1.6611,136300000.0
2005-02-22 09:33:00,1.6611,1.6611,1.6608,1.6611,136300000.0
2005-02-22 09:34:00,1.6609,1.6614,1.6607,1.6614,136300000.0
2005-02-22 09:35:00,1.6612,1.6615,1.6611,1.6615,136300000.0
2005-02-22 09:36:00,1.6613,1.6613,1.6608,1.6609,136300000.0
2005-02-22 09:37:00,1.661,1.6615,1.6608,1.6609,136300000.0
2005-02-22 09:38:00,1.6608,1.661,1.6607,1.6607,136300000.0
2005-02-22 09:39:00,1.6606,1.661,1.6605,1.6605,136300000.0
2005-02-22 09:40:00,1.6606,1.6607,1.6603,1.6604,136300000.0
2005-02-22 09:41:00,1.6605,1.6606,1.6601,1.6601,136300000.0
2005-02-22 09:42:00,1.6602,1.661,1.6602,1.6609,136300000.0
2005-02-22 09:43:00,1.661,1.661,1.66,1.6601,136300000.0
2005-02-22 09:44:00,1.6603,1.6603,1.66,1.6602,136300000.0
2005-02-22 09:45:00,1.6601,1.6604,1.6599,1.6601,136300000.0
2005-02-22 09:46:00,1.6603,1.6604,1.66,1.66,136300000.0
2005-02-22 09:47:00,1.6598,1.6602,1.6597,1.6601,136300000.0
2005-02-22 09:48:00,1.66,1.6603,1.6597,1.66,136300000.0
2005-02-22 09:49:00,1.6598,1.6601,1.6598,1.66,136300000.0
2005-02-22 09:50:00,1.6599,1.6601,1.6597,1.6598,136300000.0
2005-02-22 09:51:00,1.6598,1.66,1.6593,1.6593,136300000.0
2005-02-22 09:52:00,1.6594,1.6594,1.659,1.6593,136300000.0
2005-02-22 09:53:00,1.6595,1.6595,1.6588,1.6591,136300000.0
2005-02-22 09:54:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2005-02-22 09:55:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2005-02-22 09:56:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2005-02-22 09:57:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2005-02-22 09:58:00,1.6597,1.6598,1.6593,1.6596,136300000.0
2005-02-22 09:59:00,1.6593,1.6595,1.6589,1.6594,136300000.0
2005-02-22 10:00:00,1.6595,1.6601,1.6595,1.66,136300000.0
2005-02-22 10:01:00,1.6601,1.6601,1.6598,1.66,136300000.0
2005-02-22 10:02:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2005-02-22 10:03:00,1.66,1.66,1.6598,1.6599,136300000.0
2005-02-22 10:04:00,1.6597,1.6601,1.6591,1.6596,136300000.0
2005-02-22 10:05:00,1.6595,1.6602,1.6595,1.6596,136300000.0
2005-02-22 10:06:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2005-02-22 10:07:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2005-02-22 10:08:00,1.6598,1.66,1.6597,1.6598,136300000.0
2005-02-22 10:09:00,1.6597,1.6601,1.6597,1.66,136300000.0
2005-02-22 10:10:00,1.6601,1.6601,1.6597,1.6601,136300000.0
2005-02-22 10:11:00,1.66,1.66,1.6598,1.6599,136300000.0
2005-02-22 10:12:00,1.66,1.6602,1.6598,1.6598,136300000.0
2005-02-22 10:13:00,1.6596,1.6598,1.6591,1.6597,136300000.0
2005-02-22 10:14:00,1.6596,1.6599,1.6596,1.6598,136300000.0
2005-02-22 10:15:00,1.6597,1.6599,1.6595,1.6595,136300000.0
2005-02-22 10:16:00,1.6598,1.6601,1.6596,1.6599,136300000.0
2005-02-22 10:17:00,1.6601,1.6601,1.6596,1.6597,136300000.0
2005-02-22 10:18:00,1.6599,1.6599,1.6594,1.6595,136300000.0
2005-02-22 10:19:00,1.6593,1.6598,1.6592,1.6593,136300000.0
2005-02-22 10:20:00,1.6592,1.6599,1.6592,1.6596,136300000.0
2005-02-22 10:21:00,1.6595,1.6596,1.6588,1.6588,136300000.0
2005-02-22 10:22:00,1.6587,1.6592,1.6586,1.6589,136300000.0
2005-02-22 10:23:00,1.6588,1.6594,1.6588,1.6592,136300000.0
2005-02-22 10:24:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2005-02-22 10:25:00,1.6595,1.66,1.6594,1.66,136300000.0
2005-02-22 10:26:00,1.6598,1.6602,1.6597,1.66,136300000.0
2005-02-22 10:27:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2005-02-22 10:28:00,1.6601,1.6601,1.6599,1.66,136300000.0
2005-02-22 10:29:00,1.6601,1.6605,1.66,1.6605,136300000.0
2005-02-22 10:30:00,1.6604,1.6606,1.6598,1.6598,136300000.0
2005-02-22 10:31:00,1.66,1.6603,1.6599,1.6602,136300000.0
2005-02-22 10:32:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2005-02-22 10:33:00,1.66,1.6603,1.66,1.66,136300000.0
2005-02-22 10:34:00,1.6601,1.6601,1.6594,1.6597,136300000.0
2005-02-22 10:35:00,1.6598,1.6598,1.659,1.659,136300000.0
2005-02-22 10:36:00,1.6591,1.66,1.6591,1.6595,136300000.0
2005-02-22 10:37:00,1.6596,1.66,1.6594,1.6597,136300000.0
2005-02-22 10:38:00,1.6598,1.6598,1.6594,1.6594,136300000.0
2005-02-22 10:39:00,1.6595,1.6595,1.6589,1.659,136300000.0
2005-02-22 10:40:00,1.6592,1.6593,1.6589,1.659,136300000.0
2005-02-22 10:41:00,1.6589,1.6594,1.6589,1.6593,136300000.0
2005-02-22 10:42:00,1.6594,1.6599,1.6593,1.6599,136300000.0
2005-02-22 10:43:00,1.6598,1.6603,1.6596,1.6601,136300000.0
2005-02-22 10:44:00,1.66,1.6603,1.6595,1.66,136300000.0
2005-02-22 10:45:00,1.6602,1.6605,1.6601,1.6602,136300000.0
2005-02-22 10:46:00,1.6603,1.6603,1.6597,1.6599,136300000.0
2005-02-22 10:47:00,1.66,1.6605,1.6598,1.6602,136300000.0
2005-02-22 10:48:00,1.6603,1.6608,1.6603,1.6606,136300000.0
2005-02-22 10:49:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2005-02-22 10:50:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-02-22 10:51:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2005-02-22 10:52:00,1.6604,1.6608,1.6603,1.6607,136300000.0
2005-02-22 10:53:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2005-02-22 10:54:00,1.6606,1.6606,1.6602,1.6603,136300000.0
2005-02-22 10:55:00,1.6602,1.6609,1.6602,1.6605,136300000.0
2005-02-22 10:56:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2005-02-22 10:57:00,1.6603,1.661,1.6603,1.661,136300000.0
2005-02-22 10:58:00,1.6608,1.661,1.6606,1.6608,136300000.0
2005-02-22 10:59:00,1.6609,1.6609,1.6605,1.6608,136300000.0
2005-02-22 11:00:00,1.6609,1.6614,1.6607,1.6607,136300000.0
2005-02-22 11:01:00,1.6606,1.6612,1.6606,1.6609,136300000.0
2005-02-22 11:02:00,1.661,1.6612,1.661,1.6611,136300000.0
2005-02-22 11:03:00,1.661,1.661,1.6606,1.6606,136300000.0
2005-02-22 11:04:00,1.6605,1.661,1.6603,1.661,136300000.0
2005-02-22 11:05:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-02-22 11:06:00,1.6608,1.661,1.6608,1.661,136300000.0
2005-02-22 11:07:00,1.6611,1.6611,1.661,1.6611,136300000.0
2005-02-22 11:08:00,1.6609,1.6611,1.6607,1.6611,136300000.0
2005-02-22 11:09:00,1.661,1.6612,1.6609,1.6611,136300000.0
2005-02-22 11:10:00,1.6609,1.6615,1.6608,1.6614,136300000.0
2005-02-22 11:11:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2005-02-22 11:12:00,1.6616,1.6617,1.6613,1.6613,136300000.0
2005-02-22 11:13:00,1.6614,1.6617,1.6613,1.6615,136300000.0
2005-02-22 11:14:00,1.6616,1.6617,1.6611,1.6613,136300000.0
2005-02-22 11:15:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2005-02-22 11:16:00,1.6612,1.6616,1.6611,1.6612,136300000.0
2005-02-22 11:17:00,1.6611,1.6613,1.6607,1.6609,136300000.0
2005-02-22 11:18:00,1.6608,1.6611,1.6608,1.661,136300000.0
2005-02-22 11:19:00,1.6609,1.6612,1.6607,1.661,136300000.0
2005-02-22 11:20:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2005-02-22 11:21:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2005-02-22 11:22:00,1.6607,1.661,1.6607,1.6609,136300000.0
2005-02-22 11:23:00,1.6608,1.6612,1.6607,1.6611,136300000.0
2005-02-22 11:24:00,1.661,1.661,1.6606,1.6606,136300000.0
2005-02-22 11:25:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-02-22 11:26:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2005-02-22 11:27:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2005-02-22 11:28:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2005-02-22 11:29:00,1.6605,1.6608,1.6605,1.6606,136300000.0
2005-02-22 11:30:00,1.6605,1.6607,1.6602,1.6602,136300000.0
2005-02-22 11:31:00,1.6604,1.6604,1.6592,1.6592,136300000.0
2005-02-22 11:32:00,1.6596,1.6599,1.6593,1.6598,136300000.0
2005-02-22 11:33:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2005-02-22 11:34:00,1.6599,1.6603,1.6599,1.6602,136300000.0
2005-02-22 11:35:00,1.66,1.6604,1.6599,1.66,136300000.0
2005-02-22 11:36:00,1.6602,1.6604,1.6599,1.6599,136300000.0
2005-02-22 11:37:00,1.66,1.6602,1.6598,1.66,136300000.0
2005-02-22 11:38:00,1.6601,1.6602,1.6598,1.66,136300000.0
2005-02-22 11:39:00,1.6599,1.6599,1.6594,1.6598,136300000.0
2005-02-22 11:40:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2005-02-22 11:41:00,1.6597,1.6604,1.6597,1.6604,136300000.0
2005-02-22 11:42:00,1.6603,1.6605,1.66,1.6603,136300000.0
2005-02-22 11:43:00,1.6604,1.6608,1.6604,1.6608,136300000.0
2005-02-22 11:44:00,1.6609,1.6619,1.6607,1.6612,136300000.0
2005-02-22 11:45:00,1.6609,1.6612,1.6606,1.6608,136300000.0
2005-02-22 11:46:00,1.661,1.6611,1.6607,1.6611,136300000.0
2005-02-22 11:47:00,1.6609,1.6615,1.6608,1.6614,136300000.0
2005-02-22 11:48:00,1.6615,1.662,1.6611,1.6616,136300000.0
2005-02-22 11:49:00,1.6618,1.6622,1.6606,1.6619,136300000.0
2005-02-22 11:50:00,1.662,1.6622,1.6614,1.6621,136300000.0
2005-02-22 11:51:00,1.662,1.6623,1.6609,1.6622,136300000.0
2005-02-22 11:52:00,1.662,1.6625,1.662,1.6622,136300000.0
2005-02-22 11:53:00,1.6621,1.6625,1.6619,1.6624,136300000.0
2005-02-22 11:54:00,1.6623,1.6624,1.6615,1.6615,136300000.0
2005-02-22 11:55:00,1.6617,1.6625,1.6616,1.6624,136300000.0
2005-02-22 11:56:00,1.6623,1.6624,1.6619,1.6622,136300000.0
2005-02-22 11:57:00,1.6623,1.6624,1.6618,1.6618,136300000.0
2005-02-22 11:58:00,1.662,1.6624,1.6619,1.6623,136300000.0
2005-02-22 11:59:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2005-02-22 12:00:00,1.662,1.6625,1.6618,1.6621,136300000.0
2005-02-22 12:01:00,1.6622,1.6623,1.662,1.6621,136300000.0
2005-02-22 12:02:00,1.6623,1.6623,1.662,1.6622,136300000.0
2005-02-22 12:03:00,1.6621,1.6624,1.6619,1.6619,136300000.0
2005-02-22 12:04:00,1.6618,1.6626,1.6617,1.6624,136300000.0
2005-02-22 12:05:00,1.6623,1.6625,1.6623,1.6623,136300000.0
2005-02-22 12:06:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2005-02-22 12:07:00,1.6623,1.6625,1.6621,1.6621,136300000.0
2005-02-22 12:08:00,1.662,1.6624,1.662,1.6623,136300000.0
2005-02-22 12:09:00,1.6624,1.6628,1.6623,1.6627,136300000.0
2005-02-22 12:10:00,1.6626,1.6628,1.6624,1.6626,136300000.0
2005-02-22 12:11:00,1.6625,1.6626,1.6621,1.6621,136300000.0
2005-02-22 12:12:00,1.662,1.6621,1.6619,1.662,136300000.0
2005-02-22 12:13:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2005-02-22 12:14:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2005-02-22 12:15:00,1.6621,1.6623,1.662,1.662,136300000.0
2005-02-22 12:16:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-02-22 12:17:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2005-02-22 12:18:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2005-02-22 12:19:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2005-02-22 12:20:00,1.6616,1.6621,1.6616,1.6617,136300000.0
2005-02-22 12:21:00,1.6616,1.6625,1.6615,1.6622,136300000.0
2005-02-22 12:22:00,1.6623,1.6623,1.6619,1.6621,136300000.0
2005-02-22 12:23:00,1.6619,1.6621,1.6618,1.662,136300000.0
2005-02-22 12:24:00,1.6619,1.6622,1.6618,1.662,136300000.0
2005-02-22 12:25:00,1.6618,1.662,1.6618,1.6619,136300000.0
2005-02-22 12:26:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2005-02-22 12:27:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2005-02-22 12:28:00,1.6618,1.6626,1.6618,1.6623,136300000.0
2005-02-22 12:29:00,1.6624,1.6626,1.6622,1.6623,136300000.0
2005-02-22 12:30:00,1.6624,1.6624,1.6619,1.6619,136300000.0
2005-02-22 12:31:00,1.6622,1.6624,1.6621,1.6621,136300000.0
2005-02-22 12:32:00,1.6624,1.6625,1.662,1.6622,136300000.0
2005-02-22 12:33:00,1.6621,1.6622,1.662,1.6622,136300000.0
2005-02-22 12:34:00,1.6621,1.6623,1.6618,1.6618,136300000.0
2005-02-22 12:35:00,1.662,1.662,1.6615,1.6616,136300000.0
2005-02-22 12:36:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2005-02-22 12:37:00,1.662,1.6622,1.6618,1.662,136300000.0
2005-02-22 12:38:00,1.6621,1.6626,1.662,1.6626,136300000.0
2005-02-22 12:39:00,1.6623,1.6624,1.662,1.6622,136300000.0
2005-02-22 12:40:00,1.662,1.6623,1.662,1.6621,136300000.0
2005-02-22 12:41:00,1.662,1.6623,1.6619,1.6619,136300000.0
2005-02-22 12:42:00,1.662,1.6623,1.6618,1.6623,136300000.0
2005-02-22 12:43:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-02-22 12:44:00,1.6623,1.6623,1.662,1.6621,136300000.0
2005-02-22 12:45:00,1.6622,1.6623,1.6619,1.6621,136300000.0
2005-02-22 12:46:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2005-02-22 12:47:00,1.6622,1.6625,1.6621,1.6622,136300000.0
2005-02-22 12:48:00,1.6623,1.6624,1.6619,1.6623,136300000.0
2005-02-22 12:49:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2005-02-22 12:50:00,1.6624,1.6631,1.6624,1.6631,136300000.0
2005-02-22 12:51:00,1.663,1.6631,1.6627,1.663,136300000.0
2005-02-22 12:52:00,1.6629,1.6634,1.6629,1.6634,136300000.0
2005-02-22 12:53:00,1.6635,1.6639,1.6633,1.6637,136300000.0
2005-02-22 12:54:00,1.6635,1.6638,1.6632,1.6635,136300000.0
2005-02-22 12:55:00,1.6636,1.6643,1.6635,1.6642,136300000.0
2005-02-22 12:56:00,1.664,1.6643,1.6637,1.6643,136300000.0
2005-02-22 12:57:00,1.6644,1.6645,1.664,1.6645,136300000.0
2005-02-22 12:58:00,1.6644,1.665,1.6642,1.6648,136300000.0
2005-02-22 12:59:00,1.6653,1.6656,1.665,1.665,136300000.0
2005-02-22 13:00:00,1.6651,1.6661,1.665,1.6657,136300000.0
2005-02-22 13:01:00,1.6655,1.6663,1.6653,1.6653,136300000.0
2005-02-22 13:02:00,1.6655,1.6657,1.6651,1.6652,136300000.0
2005-02-22 13:03:00,1.6651,1.6656,1.665,1.6652,136300000.0
2005-02-22 13:04:00,1.6653,1.6657,1.6651,1.6655,136300000.0
2005-02-22 13:05:00,1.6656,1.6656,1.6652,1.6655,136300000.0
2005-02-22 13:06:00,1.6654,1.6657,1.6653,1.6653,136300000.0
2005-02-22 13:07:00,1.6655,1.6656,1.6651,1.6653,136300000.0
2005-02-22 13:08:00,1.6654,1.6654,1.665,1.6652,136300000.0
2005-02-22 13:09:00,1.6653,1.6653,1.665,1.6653,136300000.0
2005-02-22 13:10:00,1.6654,1.6658,1.6653,1.6657,136300000.0
2005-02-22 13:11:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2005-02-22 13:12:00,1.6658,1.666,1.6657,1.666,136300000.0
2005-02-22 13:13:00,1.6659,1.666,1.6656,1.6656,136300000.0
2005-02-22 13:14:00,1.6657,1.6659,1.6655,1.6659,136300000.0
2005-02-22 13:15:00,1.6658,1.666,1.6655,1.6657,136300000.0
2005-02-22 13:16:00,1.6656,1.6662,1.6655,1.666,136300000.0
2005-02-22 13:17:00,1.6661,1.6664,1.6659,1.666,136300000.0
2005-02-22 13:18:00,1.6658,1.666,1.6658,1.6659,136300000.0
2005-02-22 13:19:00,1.6658,1.6659,1.6655,1.6656,136300000.0
2005-02-22 13:20:00,1.6655,1.6662,1.6655,1.6661,136300000.0
2005-02-22 13:21:00,1.6662,1.6662,1.6657,1.6657,136300000.0
2005-02-22 13:22:00,1.6656,1.666,1.6656,1.666,136300000.0
2005-02-22 13:23:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2005-02-22 13:24:00,1.6657,1.6659,1.6653,1.6654,136300000.0
2005-02-22 13:25:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-02-22 13:26:00,1.6652,1.6655,1.6651,1.6655,136300000.0
2005-02-22 13:27:00,1.6657,1.6658,1.6651,1.6657,136300000.0
2005-02-22 13:28:00,1.6655,1.666,1.6655,1.6657,136300000.0
2005-02-22 13:29:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2005-02-22 13:30:00,1.6658,1.6659,1.6653,1.6656,136300000.0
2005-02-22 13:31:00,1.6654,1.6662,1.6651,1.6651,136300000.0
2005-02-22 13:32:00,1.665,1.6661,1.665,1.666,136300000.0
2005-02-22 13:33:00,1.6656,1.6658,1.6651,1.6652,136300000.0
2005-02-22 13:34:00,1.6653,1.6656,1.665,1.6656,136300000.0
2005-02-22 13:35:00,1.6655,1.6659,1.6654,1.6655,136300000.0
2005-02-22 13:36:00,1.6659,1.6662,1.6656,1.6658,136300000.0
2005-02-22 13:37:00,1.6656,1.6659,1.6655,1.6656,136300000.0
2005-02-22 13:38:00,1.6655,1.6658,1.6653,1.6653,136300000.0
2005-02-22 13:39:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2005-02-22 13:40:00,1.6651,1.6653,1.665,1.6652,136300000.0
2005-02-22 13:41:00,1.665,1.6652,1.6646,1.6647,136300000.0
2005-02-22 13:42:00,1.6646,1.665,1.6646,1.665,136300000.0
2005-02-22 13:43:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2005-02-22 13:44:00,1.6648,1.6653,1.6646,1.6647,136300000.0
2005-02-22 13:45:00,1.6646,1.6654,1.6646,1.6651,136300000.0
2005-02-22 13:46:00,1.665,1.6656,1.665,1.6653,136300000.0
2005-02-22 13:47:00,1.6652,1.6655,1.665,1.665,136300000.0
2005-02-22 13:48:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-02-22 13:49:00,1.6652,1.6654,1.665,1.6653,136300000.0
2005-02-22 13:50:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-02-22 13:51:00,1.665,1.6653,1.6648,1.6649,136300000.0
2005-02-22 13:52:00,1.665,1.6652,1.6646,1.665,136300000.0
2005-02-22 13:53:00,1.6651,1.6651,1.6648,1.665,136300000.0
2005-02-22 13:54:00,1.6651,1.6651,1.6644,1.6646,136300000.0
2005-02-22 13:55:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2005-02-22 13:56:00,1.6647,1.6647,1.6644,1.6646,136300000.0
2005-02-22 13:57:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2005-02-22 13:58:00,1.6647,1.6652,1.6644,1.6644,136300000.0
2005-02-22 13:59:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-02-22 14:00:00,1.6642,1.6643,1.664,1.6642,136300000.0
2005-02-22 14:01:00,1.664,1.6641,1.6636,1.664,136300000.0
2005-02-22 14:02:00,1.6641,1.6646,1.664,1.6642,136300000.0
2005-02-22 14:03:00,1.6641,1.6643,1.6637,1.6641,136300000.0
2005-02-22 14:04:00,1.6642,1.6644,1.6639,1.664,136300000.0
2005-02-22 14:05:00,1.6639,1.6641,1.6635,1.6638,136300000.0
2005-02-22 14:06:00,1.6639,1.6639,1.6632,1.6636,136300000.0
2005-02-22 14:07:00,1.6638,1.6638,1.6631,1.6632,136300000.0
2005-02-22 14:08:00,1.6631,1.6636,1.6631,1.6636,136300000.0
2005-02-22 14:09:00,1.6635,1.6638,1.6633,1.6635,136300000.0
2005-02-22 14:10:00,1.6636,1.6637,1.6632,1.6637,136300000.0
2005-02-22 14:11:00,1.6636,1.6639,1.6632,1.6637,136300000.0
2005-02-22 14:12:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2005-02-22 14:13:00,1.6632,1.6632,1.6624,1.6628,136300000.0
2005-02-22 14:14:00,1.6629,1.6632,1.6628,1.663,136300000.0
2005-02-22 14:15:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2005-02-22 14:16:00,1.6626,1.6631,1.6625,1.6627,136300000.0
2005-02-22 14:17:00,1.6628,1.6628,1.6624,1.6627,136300000.0
2005-02-22 14:18:00,1.6626,1.663,1.6626,1.663,136300000.0
2005-02-22 14:19:00,1.6629,1.6639,1.6627,1.6637,136300000.0
2005-02-22 14:20:00,1.6638,1.6639,1.6629,1.6631,136300000.0
2005-02-22 14:21:00,1.663,1.6639,1.663,1.6636,136300000.0
2005-02-22 14:22:00,1.6638,1.6647,1.6636,1.6647,136300000.0
2005-02-22 14:23:00,1.6649,1.6652,1.6645,1.6652,136300000.0
2005-02-22 14:24:00,1.6651,1.6654,1.6647,1.6649,136300000.0
2005-02-22 14:25:00,1.665,1.665,1.6645,1.6645,136300000.0
2005-02-22 14:26:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2005-02-22 14:27:00,1.6645,1.6649,1.6642,1.6646,136300000.0
2005-02-22 14:28:00,1.6647,1.6648,1.664,1.6646,136300000.0
2005-02-22 14:29:00,1.6644,1.6647,1.6643,1.6643,136300000.0
2005-02-22 14:30:00,1.6644,1.6649,1.6641,1.6648,136300000.0
2005-02-22 14:31:00,1.6647,1.6649,1.6646,1.6648,136300000.0
2005-02-22 14:32:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2005-02-22 14:33:00,1.6646,1.6651,1.6644,1.6651,136300000.0
2005-02-22 14:34:00,1.665,1.6653,1.6649,1.6652,136300000.0
2005-02-22 14:35:00,1.665,1.6653,1.6647,1.6651,136300000.0
2005-02-22 14:36:00,1.665,1.6651,1.6647,1.6648,136300000.0
2005-02-22 14:37:00,1.6647,1.6652,1.6646,1.6647,136300000.0
2005-02-22 14:38:00,1.6649,1.6653,1.6644,1.6646,136300000.0
2005-02-22 14:39:00,1.6647,1.6648,1.664,1.6642,136300000.0
2005-02-22 14:40:00,1.6643,1.6645,1.6641,1.6641,136300000.0
2005-02-22 14:41:00,1.6642,1.6643,1.664,1.664,136300000.0
2005-02-22 14:42:00,1.6642,1.6645,1.6639,1.6641,136300000.0
2005-02-22 14:43:00,1.6639,1.6642,1.6638,1.6641,136300000.0
2005-02-22 14:44:00,1.6643,1.6643,1.6638,1.664,136300000.0
2005-02-22 14:45:00,1.6639,1.6642,1.6638,1.6642,136300000.0
2005-02-22 14:46:00,1.6643,1.6643,1.6638,1.6639,136300000.0
2005-02-22 14:47:00,1.6638,1.664,1.6633,1.6636,136300000.0
2005-02-22 14:48:00,1.6637,1.664,1.6636,1.664,136300000.0
2005-02-22 14:49:00,1.6639,1.6643,1.6639,1.6639,136300000.0
2005-02-22 14:50:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2005-02-22 14:51:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-02-22 14:52:00,1.6642,1.6642,1.6639,1.664,136300000.0
2005-02-22 14:53:00,1.6639,1.664,1.6638,1.6639,136300000.0
2005-02-22 14:54:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2005-02-22 14:55:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2005-02-22 14:56:00,1.6644,1.6645,1.6642,1.6643,136300000.0
2005-02-22 14:57:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-02-22 14:58:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2005-02-22 14:59:00,1.6644,1.665,1.6641,1.6647,136300000.0
2005-02-22 15:00:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2005-02-22 15:01:00,1.6646,1.6649,1.6645,1.6645,136300000.0
2005-02-22 15:02:00,1.6644,1.6649,1.6644,1.6647,136300000.0
2005-02-22 15:03:00,1.6646,1.6646,1.6639,1.6643,136300000.0
2005-02-22 15:04:00,1.664,1.6645,1.6639,1.6642,136300000.0
2005-02-22 15:05:00,1.6643,1.6645,1.6641,1.6645,136300000.0
2005-02-22 15:06:00,1.6644,1.6646,1.6641,1.6643,136300000.0
2005-02-22 15:07:00,1.6642,1.6642,1.6638,1.6639,136300000.0
2005-02-22 15:08:00,1.664,1.6644,1.6638,1.6642,136300000.0
2005-02-22 15:09:00,1.6643,1.6645,1.6642,1.6643,136300000.0
2005-02-22 15:10:00,1.6642,1.6647,1.6642,1.6647,136300000.0
2005-02-22 15:11:00,1.6646,1.665,1.6645,1.6649,136300000.0
2005-02-22 15:12:00,1.665,1.665,1.6646,1.6646,136300000.0
2005-02-22 15:13:00,1.6649,1.6653,1.6646,1.6652,136300000.0
2005-02-22 15:14:00,1.6651,1.6653,1.664,1.6643,136300000.0
2005-02-22 15:15:00,1.6644,1.6654,1.6642,1.6653,136300000.0
2005-02-22 15:16:00,1.6652,1.6657,1.665,1.6653,136300000.0
2005-02-22 15:17:00,1.6652,1.6659,1.6652,1.6657,136300000.0
2005-02-22 15:18:00,1.6656,1.6659,1.6653,1.6656,136300000.0
2005-02-22 15:19:00,1.6657,1.6658,1.6654,1.6657,136300000.0
2005-02-22 15:20:00,1.6656,1.6658,1.6653,1.6656,136300000.0
2005-02-22 15:21:00,1.6655,1.6656,1.6651,1.6652,136300000.0
2005-02-22 15:22:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2005-02-22 15:23:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2005-02-22 15:24:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-02-22 15:25:00,1.6655,1.6657,1.665,1.6651,136300000.0
2005-02-22 15:26:00,1.665,1.6652,1.6648,1.6651,136300000.0
2005-02-22 15:27:00,1.6652,1.6653,1.6648,1.6653,136300000.0
2005-02-22 15:28:00,1.6652,1.6655,1.665,1.6655,136300000.0
2005-02-22 15:29:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2005-02-22 15:30:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2005-02-22 15:31:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2005-02-22 15:32:00,1.6659,1.6661,1.6655,1.666,136300000.0
2005-02-22 15:33:00,1.6661,1.6663,1.6658,1.6661,136300000.0
2005-02-22 15:34:00,1.666,1.6661,1.6657,1.6658,136300000.0
2005-02-22 15:35:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2005-02-22 15:36:00,1.6659,1.6663,1.6659,1.666,136300000.0
2005-02-22 15:37:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2005-02-22 15:38:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2005-02-22 15:39:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-02-22 15:40:00,1.6666,1.6669,1.6664,1.6664,136300000.0
2005-02-22 15:41:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2005-02-22 15:42:00,1.6664,1.6665,1.6661,1.6665,136300000.0
2005-02-22 15:43:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2005-02-22 15:44:00,1.6666,1.6667,1.6662,1.6665,136300000.0
2005-02-22 15:45:00,1.6664,1.6669,1.6664,1.6667,136300000.0
2005-02-22 15:46:00,1.6669,1.667,1.6666,1.6667,136300000.0
2005-02-22 15:47:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-02-22 15:48:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2005-02-22 15:49:00,1.667,1.6674,1.667,1.6673,136300000.0
2005-02-22 15:50:00,1.6671,1.6673,1.6669,1.6669,136300000.0
2005-02-22 15:51:00,1.6668,1.667,1.6665,1.6669,136300000.0
2005-02-22 15:52:00,1.667,1.6672,1.6668,1.667,136300000.0
2005-02-22 15:53:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2005-02-22 15:54:00,1.6673,1.6677,1.6672,1.6675,136300000.0
2005-02-22 15:55:00,1.6676,1.6676,1.6672,1.6673,136300000.0
2005-02-22 15:56:00,1.6675,1.6678,1.6673,1.6678,136300000.0
2005-02-22 15:57:00,1.6679,1.6679,1.6674,1.6675,136300000.0
2005-02-22 15:58:00,1.6676,1.6678,1.6673,1.6676,136300000.0
2005-02-22 15:59:00,1.6675,1.6677,1.6674,1.6676,136300000.0
2005-02-22 16:00:00,1.6677,1.6685,1.6671,1.6674,136300000.0
2005-02-22 16:01:00,1.667,1.6677,1.6669,1.6673,136300000.0
2005-02-22 16:02:00,1.6674,1.669,1.6672,1.669,136300000.0
2005-02-22 16:03:00,1.6692,1.6692,1.6676,1.6676,136300000.0
2005-02-22 16:04:00,1.6677,1.6686,1.6672,1.6672,136300000.0
2005-02-22 16:05:00,1.6674,1.6677,1.6663,1.6671,136300000.0
2005-02-22 16:06:00,1.6669,1.6674,1.6666,1.6668,136300000.0
2005-02-22 16:07:00,1.6666,1.667,1.6661,1.6662,136300000.0
2005-02-22 16:08:00,1.6661,1.6668,1.6656,1.666,136300000.0
2005-02-22 16:09:00,1.6659,1.6667,1.6657,1.6663,136300000.0
2005-02-22 16:10:00,1.6661,1.6666,1.6659,1.6662,136300000.0
2005-02-22 16:11:00,1.6661,1.6668,1.6661,1.6663,136300000.0
2005-02-22 16:12:00,1.666,1.6664,1.6659,1.666,136300000.0
2005-02-22 16:13:00,1.666,1.6663,1.6655,1.6656,136300000.0
2005-02-22 16:14:00,1.6662,1.6664,1.6653,1.6661,136300000.0
2005-02-22 16:15:00,1.666,1.6663,1.6657,1.6657,136300000.0
2005-02-22 16:16:00,1.6659,1.6663,1.6653,1.6655,136300000.0
2005-02-22 16:17:00,1.6659,1.6661,1.6652,1.6661,136300000.0
2005-02-22 16:18:00,1.666,1.6661,1.6654,1.6655,136300000.0
2005-02-22 16:19:00,1.6656,1.6656,1.6646,1.6653,136300000.0
2005-02-22 16:20:00,1.6652,1.6657,1.665,1.6656,136300000.0
2005-02-22 16:21:00,1.6655,1.6658,1.6649,1.6653,136300000.0
2005-02-22 16:22:00,1.6652,1.666,1.6651,1.6658,136300000.0
2005-02-22 16:23:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-02-22 16:24:00,1.6658,1.6661,1.6653,1.6661,136300000.0
2005-02-22 16:25:00,1.6658,1.6665,1.6656,1.6659,136300000.0
2005-02-22 16:26:00,1.666,1.6666,1.6658,1.6662,136300000.0
2005-02-22 16:27:00,1.6663,1.667,1.6661,1.667,136300000.0
2005-02-22 16:28:00,1.6669,1.6671,1.666,1.6661,136300000.0
2005-02-22 16:29:00,1.666,1.6663,1.6657,1.6662,136300000.0
2005-02-22 16:30:00,1.666,1.6664,1.666,1.6664,136300000.0
2005-02-22 16:31:00,1.6663,1.6664,1.666,1.6664,136300000.0
2005-02-22 16:32:00,1.6665,1.6665,1.6661,1.6664,136300000.0
2005-02-22 16:33:00,1.6663,1.6664,1.6658,1.6663,136300000.0
2005-02-22 16:34:00,1.6664,1.667,1.6661,1.667,136300000.0
2005-02-22 16:35:00,1.6671,1.6672,1.6665,1.6668,136300000.0
2005-02-22 16:36:00,1.6667,1.6667,1.6662,1.6662,136300000.0
2005-02-22 16:37:00,1.6663,1.6668,1.6662,1.6664,136300000.0
2005-02-22 16:38:00,1.6666,1.6666,1.6659,1.6661,136300000.0
2005-02-22 16:39:00,1.666,1.6662,1.6657,1.6661,136300000.0
2005-02-22 16:40:00,1.6662,1.6662,1.6657,1.666,136300000.0
2005-02-22 16:41:00,1.6659,1.666,1.6655,1.6659,136300000.0
2005-02-22 16:42:00,1.666,1.6661,1.6658,1.666,136300000.0
2005-02-22 16:43:00,1.6659,1.6663,1.6659,1.6661,136300000.0
2005-02-22 16:44:00,1.6659,1.6667,1.6653,1.6663,136300000.0
2005-02-22 16:45:00,1.6664,1.6667,1.6663,1.6664,136300000.0
2005-02-22 16:46:00,1.6663,1.6666,1.6662,1.6666,136300000.0
2005-02-22 16:47:00,1.6667,1.6669,1.6664,1.6666,136300000.0
2005-02-22 16:48:00,1.6665,1.6667,1.6662,1.6665,136300000.0
2005-02-22 16:49:00,1.6663,1.6667,1.6662,1.6665,136300000.0
2005-02-22 16:50:00,1.6666,1.6668,1.6662,1.6664,136300000.0
2005-02-22 16:51:00,1.6665,1.6667,1.6662,1.6667,136300000.0
2005-02-22 16:52:00,1.6666,1.6666,1.6661,1.6665,136300000.0
2005-02-22 16:53:00,1.6664,1.6667,1.6663,1.6666,136300000.0
2005-02-22 16:54:00,1.6667,1.6668,1.6663,1.6665,136300000.0
2005-02-22 16:55:00,1.6664,1.6665,1.6661,1.6663,136300000.0
2005-02-22 16:56:00,1.6662,1.6666,1.6661,1.6665,136300000.0
2005-02-22 16:57:00,1.6665,1.6665,1.6659,1.6662,136300000.0
2005-02-22 16:58:00,1.6663,1.6663,1.6657,1.6657,136300000.0
2005-02-22 16:59:00,1.6661,1.6665,1.6647,1.6651,136300000.0
2005-02-22 17:00:00,1.6652,1.6658,1.6645,1.6657,136300000.0
2005-02-22 17:01:00,1.6658,1.6658,1.6651,1.6653,136300000.0
2005-02-22 17:02:00,1.6655,1.6657,1.6651,1.6653,136300000.0
2005-02-22 17:03:00,1.6652,1.6656,1.6648,1.6654,136300000.0
2005-02-22 17:04:00,1.6653,1.6655,1.6649,1.6651,136300000.0
2005-02-22 17:05:00,1.6652,1.6655,1.6651,1.6655,136300000.0
2005-02-22 17:06:00,1.6654,1.6655,1.665,1.665,136300000.0
2005-02-22 17:07:00,1.6648,1.6654,1.6648,1.6654,136300000.0
2005-02-22 17:08:00,1.6653,1.6661,1.6653,1.666,136300000.0
2005-02-22 17:09:00,1.6661,1.6665,1.6657,1.6659,136300000.0
2005-02-22 17:10:00,1.6656,1.6661,1.6654,1.6661,136300000.0
2005-02-22 17:11:00,1.666,1.6664,1.6658,1.6663,136300000.0
2005-02-22 17:12:00,1.6662,1.6664,1.6656,1.6658,136300000.0
2005-02-22 17:13:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-02-22 17:14:00,1.6658,1.6662,1.6658,1.6661,136300000.0
2005-02-22 17:15:00,1.6662,1.6669,1.666,1.6669,136300000.0
2005-02-22 17:16:00,1.6668,1.6668,1.6663,1.6667,136300000.0
2005-02-22 17:17:00,1.6666,1.6669,1.6663,1.6663,136300000.0
2005-02-22 17:18:00,1.6664,1.6668,1.6663,1.6665,136300000.0
2005-02-22 17:19:00,1.6664,1.6665,1.6658,1.6662,136300000.0
2005-02-22 17:20:00,1.6663,1.6663,1.6658,1.6661,136300000.0
2005-02-22 17:21:00,1.6662,1.6662,1.6658,1.6658,136300000.0
2005-02-22 17:22:00,1.6659,1.666,1.6655,1.6657,136300000.0
2005-02-22 17:23:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-02-22 17:24:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2005-02-22 17:25:00,1.6656,1.6658,1.6652,1.6657,136300000.0
2005-02-22 17:26:00,1.6654,1.6663,1.6653,1.6655,136300000.0
2005-02-22 17:27:00,1.6656,1.666,1.6653,1.6657,136300000.0
2005-02-22 17:28:00,1.6659,1.6663,1.6658,1.6663,136300000.0
2005-02-22 17:29:00,1.6661,1.6665,1.666,1.6661,136300000.0
2005-02-22 17:30:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2005-02-22 17:31:00,1.666,1.6665,1.6659,1.6665,136300000.0
2005-02-22 17:32:00,1.6666,1.6666,1.666,1.6662,136300000.0
2005-02-22 17:33:00,1.6661,1.6665,1.6661,1.6664,136300000.0
2005-02-22 17:34:00,1.6666,1.6667,1.6659,1.6664,136300000.0
2005-02-22 17:35:00,1.6665,1.6667,1.6659,1.6665,136300000.0
2005-02-22 17:36:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2005-02-22 17:37:00,1.6668,1.6668,1.6662,1.6666,136300000.0
2005-02-22 17:38:00,1.6665,1.6665,1.666,1.6662,136300000.0
2005-02-22 17:39:00,1.6663,1.6663,1.6659,1.6661,136300000.0
2005-02-22 17:40:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2005-02-22 17:41:00,1.6662,1.6663,1.6658,1.6662,136300000.0
2005-02-22 17:42:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-02-22 17:43:00,1.6664,1.6664,1.6658,1.6658,136300000.0
2005-02-22 17:44:00,1.6659,1.6661,1.6657,1.6658,136300000.0
2005-02-22 17:45:00,1.6658,1.666,1.6657,1.6659,136300000.0
2005-02-22 17:46:00,1.6657,1.6661,1.6657,1.666,136300000.0
2005-02-22 17:47:00,1.6659,1.6664,1.6659,1.6661,136300000.0
2005-02-22 17:48:00,1.666,1.6664,1.6658,1.6661,136300000.0
2005-02-22 17:49:00,1.666,1.6663,1.666,1.6662,136300000.0
2005-02-22 17:50:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-02-22 17:51:00,1.666,1.6661,1.666,1.666,136300000.0
2005-02-22 17:52:00,1.6661,1.6665,1.666,1.6661,136300000.0
2005-02-22 17:53:00,1.666,1.6661,1.6659,1.6659,136300000.0
2005-02-22 17:54:00,1.6658,1.6667,1.6658,1.6662,136300000.0
2005-02-22 17:55:00,1.6668,1.6668,1.6661,1.6661,136300000.0
2005-02-22 17:56:00,1.6662,1.6663,1.6655,1.6657,136300000.0
2005-02-22 17:57:00,1.6658,1.6663,1.6658,1.6663,136300000.0
2005-02-22 17:58:00,1.6662,1.6665,1.666,1.6665,136300000.0
2005-02-22 17:59:00,1.6666,1.6667,1.6662,1.6663,136300000.0
2005-02-22 18:00:00,1.6664,1.6664,1.6659,1.6662,136300000.0
2005-02-22 18:01:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2005-02-22 18:02:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2005-02-22 18:03:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2005-02-22 18:04:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2005-02-22 18:05:00,1.6667,1.6669,1.6667,1.6667,136300000.0
2005-02-22 18:06:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-02-22 18:07:00,1.6666,1.6669,1.6663,1.6663,136300000.0
2005-02-22 18:08:00,1.6666,1.667,1.6666,1.6667,136300000.0
2005-02-22 18:09:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2005-02-22 18:10:00,1.6667,1.6671,1.6667,1.667,136300000.0
2005-02-22 18:11:00,1.6669,1.667,1.6666,1.6667,136300000.0
2005-02-22 18:12:00,1.6668,1.6673,1.6668,1.6672,136300000.0
2005-02-22 18:13:00,1.6671,1.6673,1.667,1.667,136300000.0
2005-02-22 18:14:00,1.6673,1.6675,1.667,1.667,136300000.0
2005-02-22 18:15:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-02-22 18:16:00,1.6671,1.6672,1.6669,1.6671,136300000.0
2005-02-22 18:17:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-02-22 18:18:00,1.6672,1.6673,1.6667,1.6667,136300000.0
2005-02-22 18:19:00,1.6668,1.6673,1.6668,1.6671,136300000.0
2005-02-22 18:20:00,1.667,1.6673,1.667,1.6673,136300000.0
2005-02-22 18:21:00,1.667,1.6672,1.6668,1.6669,136300000.0
2005-02-22 18:22:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-02-22 18:23:00,1.6667,1.667,1.6662,1.6669,136300000.0
2005-02-22 18:24:00,1.6668,1.6669,1.6664,1.6664,136300000.0
2005-02-22 18:25:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2005-02-22 18:26:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-02-22 18:27:00,1.6662,1.6665,1.666,1.666,136300000.0
2005-02-22 18:28:00,1.6661,1.6662,1.6655,1.6655,136300000.0
2005-02-22 18:29:00,1.6654,1.6656,1.665,1.665,136300000.0
2005-02-22 18:30:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-22 18:31:00,1.6649,1.6653,1.6648,1.6651,136300000.0
2005-02-22 18:32:00,1.665,1.6655,1.6649,1.6655,136300000.0
2005-02-22 18:33:00,1.6649,1.6653,1.6648,1.6648,136300000.0
2005-02-22 18:34:00,1.6649,1.6651,1.6647,1.6651,136300000.0
2005-02-22 18:35:00,1.6648,1.6651,1.6645,1.6645,136300000.0
2005-02-22 18:36:00,1.6648,1.6649,1.6645,1.6647,136300000.0
2005-02-22 18:37:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2005-02-22 18:38:00,1.665,1.6651,1.6648,1.6649,136300000.0
2005-02-22 18:39:00,1.6651,1.6656,1.6651,1.6653,136300000.0
2005-02-22 18:40:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-22 18:41:00,1.665,1.665,1.6648,1.665,136300000.0
2005-02-22 18:42:00,1.6651,1.6653,1.6645,1.6645,136300000.0
2005-02-22 18:43:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2005-02-22 18:45:00,1.665,1.665,1.665,1.665,136300000.0
2005-02-22 18:46:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-22 18:48:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-02-22 18:49:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-02-22 18:50:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-02-22 18:51:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-02-22 18:52:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-02-22 18:53:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-02-22 18:54:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-02-22 18:56:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-22 18:57:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-02-22 18:58:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-02-22 18:59:00,1.665,1.665,1.6648,1.6648,136300000.0
2005-02-22 19:00:00,1.6647,1.6653,1.6647,1.6651,136300000.0
2005-02-22 19:01:00,1.665,1.6651,1.6645,1.6647,136300000.0
2005-02-22 19:02:00,1.6645,1.6651,1.6645,1.6647,136300000.0
2005-02-22 19:03:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-02-22 19:04:00,1.6648,1.6653,1.6648,1.6651,136300000.0
2005-02-22 19:05:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2005-02-22 19:06:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-02-22 19:07:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-02-22 19:08:00,1.6653,1.6657,1.6651,1.6657,136300000.0
2005-02-22 19:09:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-02-22 19:10:00,1.6659,1.6661,1.6655,1.6659,136300000.0
2005-02-22 19:11:00,1.6657,1.6657,1.6653,1.6657,136300000.0
2005-02-22 19:12:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2005-02-22 19:13:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-02-22 19:14:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-02-22 19:15:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-02-22 19:16:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-02-22 19:17:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-02-22 19:18:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-02-22 19:20:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-02-22 19:21:00,1.666,1.6661,1.6659,1.666,136300000.0
2005-02-22 19:22:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-02-22 19:23:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-02-22 19:24:00,1.6661,1.6662,1.666,1.6662,136300000.0
2005-02-22 19:25:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2005-02-22 19:26:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2005-02-22 19:27:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-02-22 19:29:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2005-02-22 19:30:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-02-22 19:31:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2005-02-22 19:32:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2005-02-22 19:33:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-02-22 19:34:00,1.6666,1.6667,1.6663,1.6667,136300000.0
2005-02-22 19:35:00,1.6668,1.667,1.6666,1.6667,136300000.0
2005-02-22 19:36:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2005-02-22 19:38:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-02-22 19:39:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2005-02-22 19:40:00,1.6667,1.667,1.6667,1.6667,136300000.0
2005-02-22 19:41:00,1.6666,1.667,1.6666,1.6668,136300000.0
2005-02-22 19:42:00,1.6669,1.667,1.6668,1.6669,136300000.0
2005-02-22 19:43:00,1.667,1.667,1.6667,1.6667,136300000.0
2005-02-22 19:44:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2005-02-22 19:45:00,1.6667,1.6669,1.6665,1.6665,136300000.0
2005-02-22 19:46:00,1.6666,1.6673,1.6666,1.6673,136300000.0
2005-02-22 19:47:00,1.6671,1.6672,1.6668,1.6671,136300000.0
2005-02-22 19:48:00,1.6672,1.6675,1.6671,1.6672,136300000.0
2005-02-22 19:49:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2005-02-22 19:50:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-02-22 19:51:00,1.6677,1.6684,1.6677,1.668,136300000.0
2005-02-22 19:52:00,1.6679,1.668,1.6677,1.6679,136300000.0
2005-02-22 19:53:00,1.668,1.6681,1.6678,1.668,136300000.0
2005-02-22 19:54:00,1.6681,1.6691,1.6681,1.6684,136300000.0
2005-02-22 19:55:00,1.6685,1.6688,1.6684,1.6685,136300000.0
2005-02-22 19:56:00,1.6686,1.6689,1.6683,1.6684,136300000.0
2005-02-22 19:57:00,1.6682,1.6684,1.6679,1.668,136300000.0
2005-02-22 19:58:00,1.6682,1.6683,1.6679,1.668,136300000.0
2005-02-22 19:59:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2005-02-22 20:00:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-02-22 20:01:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2005-02-22 20:02:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2005-02-22 20:03:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-02-22 20:04:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-02-22 20:05:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2005-02-22 20:06:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2005-02-22 20:07:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2005-02-22 20:08:00,1.6672,1.6677,1.6672,1.6673,136300000.0
2005-02-22 20:09:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2005-02-22 20:10:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-02-22 20:11:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2005-02-22 20:12:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-02-22 20:13:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-02-22 20:14:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2005-02-22 20:15:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-02-22 20:17:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2005-02-22 20:18:00,1.6678,1.6678,1.6673,1.6677,136300000.0
2005-02-22 20:19:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-02-22 20:20:00,1.6675,1.6679,1.6675,1.6678,136300000.0
2005-02-22 20:21:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-02-22 20:22:00,1.668,1.6683,1.6678,1.668,136300000.0
2005-02-22 20:23:00,1.6682,1.6686,1.6682,1.6682,136300000.0
2005-02-22 20:24:00,1.6681,1.6682,1.668,1.6682,136300000.0
2005-02-22 20:25:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2005-02-22 20:26:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2005-02-22 20:27:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2005-02-22 20:28:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-02-22 20:30:00,1.668,1.6682,1.668,1.6681,136300000.0
2005-02-22 20:31:00,1.6682,1.6682,1.668,1.668,136300000.0
2005-02-22 20:32:00,1.6681,1.6681,1.6673,1.6678,136300000.0
2005-02-22 20:33:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-02-22 20:34:00,1.6673,1.6679,1.6673,1.6677,136300000.0
2005-02-22 20:35:00,1.6673,1.6678,1.6673,1.6677,136300000.0
2005-02-22 20:36:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-02-22 20:38:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2005-02-22 20:39:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-02-22 20:40:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2005-02-22 20:41:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-02-22 20:42:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2005-02-22 20:43:00,1.6679,1.6679,1.6673,1.6675,136300000.0
2005-02-22 20:44:00,1.6677,1.6681,1.6677,1.6678,136300000.0
2005-02-22 20:45:00,1.668,1.6681,1.668,1.668,136300000.0
2005-02-22 20:46:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-02-22 20:47:00,1.6678,1.6684,1.6678,1.6684,136300000.0
2005-02-22 20:48:00,1.6683,1.6683,1.6679,1.6681,136300000.0
2005-02-22 20:49:00,1.6679,1.6685,1.6679,1.6684,136300000.0
2005-02-22 20:50:00,1.6685,1.6688,1.6682,1.6685,136300000.0
2005-02-22 20:51:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2005-02-22 20:52:00,1.6685,1.6689,1.6681,1.6681,136300000.0
2005-02-22 20:53:00,1.668,1.6682,1.6677,1.6677,136300000.0
2005-02-22 20:54:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2005-02-22 20:55:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-02-22 20:56:00,1.6677,1.668,1.6677,1.6679,136300000.0
2005-02-22 20:57:00,1.6683,1.6683,1.668,1.6681,136300000.0
2005-02-22 20:58:00,1.668,1.6681,1.6678,1.6678,136300000.0
2005-02-22 20:59:00,1.6672,1.6677,1.6668,1.667,136300000.0
2005-02-22 21:00:00,1.6671,1.6671,1.6663,1.6668,136300000.0
2005-02-22 21:01:00,1.6671,1.6673,1.6669,1.6673,136300000.0
2005-02-22 21:02:00,1.6672,1.6677,1.667,1.6671,136300000.0
2005-02-22 21:03:00,1.667,1.667,1.6666,1.6669,136300000.0
2005-02-22 21:04:00,1.667,1.6672,1.6668,1.6669,136300000.0
2005-02-22 21:05:00,1.6668,1.667,1.6667,1.6667,136300000.0
2005-02-22 21:06:00,1.6668,1.6672,1.6668,1.667,136300000.0
2005-02-22 21:07:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-02-22 21:08:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2005-02-22 21:09:00,1.6666,1.6672,1.6666,1.6672,136300000.0
2005-02-22 21:10:00,1.6671,1.6675,1.6669,1.6673,136300000.0
2005-02-22 21:11:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2005-02-22 21:12:00,1.6673,1.6678,1.6673,1.6678,136300000.0
2005-02-22 21:13:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-02-22 21:14:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-02-22 21:15:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2005-02-22 21:16:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2005-02-22 21:17:00,1.6672,1.6673,1.6669,1.6673,136300000.0
2005-02-22 21:18:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-02-22 21:19:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2005-02-22 21:20:00,1.6673,1.6675,1.667,1.6671,136300000.0
2005-02-22 21:21:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-02-22 21:22:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-02-22 21:23:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2005-02-22 21:24:00,1.6677,1.6682,1.6675,1.6681,136300000.0
2005-02-22 21:25:00,1.6682,1.6686,1.6682,1.6684,136300000.0
2005-02-22 21:26:00,1.6685,1.6685,1.6675,1.668,136300000.0
2005-02-22 21:27:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2005-02-22 21:28:00,1.6682,1.6685,1.668,1.6683,136300000.0
2005-02-22 21:29:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2005-02-22 21:30:00,1.6684,1.6684,1.6681,1.6683,136300000.0
2005-02-22 21:31:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2005-02-22 21:32:00,1.6682,1.6683,1.668,1.6683,136300000.0
2005-02-22 21:33:00,1.6682,1.6686,1.6681,1.6686,136300000.0
2005-02-22 21:34:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2005-02-22 21:35:00,1.6687,1.6689,1.6679,1.668,136300000.0
2005-02-22 21:36:00,1.6685,1.6685,1.6677,1.6677,136300000.0
2005-02-22 21:37:00,1.6682,1.6684,1.6675,1.6682,136300000.0
2005-02-22 21:38:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-02-22 21:39:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2005-02-22 21:40:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2005-02-22 21:41:00,1.6684,1.6684,1.6679,1.6682,136300000.0
2005-02-22 21:42:00,1.6681,1.6686,1.6681,1.6683,136300000.0
2005-02-22 21:43:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2005-02-22 21:44:00,1.6681,1.6683,1.6677,1.6683,136300000.0
2005-02-22 21:45:00,1.6681,1.6687,1.6681,1.6686,136300000.0
2005-02-22 21:46:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2005-02-22 21:47:00,1.6683,1.6687,1.6683,1.6685,136300000.0
2005-02-22 21:48:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2005-02-22 21:49:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-02-22 21:50:00,1.668,1.668,1.668,1.668,136300000.0
2005-02-22 21:51:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-02-22 21:52:00,1.6681,1.6681,1.668,1.6681,136300000.0
2005-02-22 21:53:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2005-02-22 21:54:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-02-22 21:55:00,1.6681,1.6684,1.668,1.6681,136300000.0
2005-02-22 21:56:00,1.668,1.6683,1.668,1.6682,136300000.0
2005-02-22 21:57:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2005-02-22 21:58:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2005-02-22 21:59:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-02-22 22:00:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2005-02-22 22:01:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-02-22 22:02:00,1.6681,1.6683,1.668,1.6683,136300000.0
2005-02-22 22:03:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2005-02-22 22:04:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2005-02-22 22:05:00,1.6682,1.6682,1.668,1.6681,136300000.0
2005-02-22 22:06:00,1.668,1.668,1.668,1.668,136300000.0
2005-02-22 22:07:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-02-22 22:08:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-02-22 22:09:00,1.6679,1.668,1.6679,1.6679,136300000.0
2005-02-22 22:10:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2005-02-22 22:11:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2005-02-22 22:12:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2005-02-22 22:13:00,1.6683,1.6686,1.6682,1.6684,136300000.0
2005-02-22 22:14:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-02-22 22:15:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2005-02-22 22:16:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2005-02-22 22:17:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-02-22 22:18:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2005-02-22 22:19:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2005-02-22 22:20:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2005-02-22 22:21:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2005-02-22 22:22:00,1.6688,1.6693,1.6688,1.6689,136300000.0
2005-02-22 22:23:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2005-02-22 22:24:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2005-02-22 22:25:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2005-02-22 22:26:00,1.669,1.6693,1.6687,1.6691,136300000.0
2005-02-22 22:27:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2005-02-22 22:28:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-02-22 22:29:00,1.6691,1.6692,1.6689,1.6689,136300000.0
2005-02-22 22:31:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2005-02-22 22:32:00,1.6688,1.6688,1.6684,1.6687,136300000.0
2005-02-22 22:33:00,1.6686,1.6688,1.6684,1.6684,136300000.0
2005-02-22 22:34:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2005-02-22 22:35:00,1.6688,1.6688,1.6684,1.6688,136300000.0
2005-02-22 22:36:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2005-02-22 22:37:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2005-02-22 22:38:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2005-02-22 22:39:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-02-22 22:40:00,1.6686,1.6687,1.6683,1.6683,136300000.0
2005-02-22 22:41:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-02-22 22:42:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2005-02-22 22:43:00,1.668,1.6681,1.6678,1.6678,136300000.0
2005-02-22 22:44:00,1.6677,1.668,1.6677,1.6679,136300000.0
2005-02-22 22:45:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-02-22 22:46:00,1.6678,1.6679,1.6675,1.6677,136300000.0
2005-02-22 22:47:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2005-02-22 22:48:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2005-02-22 22:49:00,1.6679,1.668,1.6678,1.6678,136300000.0
2005-02-22 22:50:00,1.6679,1.668,1.6679,1.6679,136300000.0
2005-02-22 22:51:00,1.6681,1.6681,1.6679,1.668,136300000.0
2005-02-22 22:52:00,1.6678,1.668,1.6678,1.668,136300000.0
2005-02-22 22:53:00,1.6681,1.6681,1.6677,1.6678,136300000.0
2005-02-22 22:55:00,1.6672,1.6675,1.6665,1.667,136300000.0
2005-02-22 22:56:00,1.6675,1.6678,1.6675,1.6675,136300000.0
2005-02-22 22:57:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2005-02-22 22:58:00,1.6675,1.6679,1.6673,1.6677,136300000.0
2005-02-22 22:59:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2005-02-22 23:00:00,1.6677,1.668,1.6677,1.668,136300000.0
2005-02-22 23:01:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-02-22 23:02:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2005-02-22 23:03:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-02-22 23:04:00,1.668,1.6682,1.668,1.668,136300000.0
2005-02-22 23:05:00,1.6681,1.6683,1.668,1.6683,136300000.0
2005-02-22 23:06:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2005-02-22 23:07:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2005-02-22 23:08:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2005-02-22 23:09:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2005-02-22 23:10:00,1.669,1.669,1.6684,1.6684,136300000.0
2005-02-22 23:11:00,1.6685,1.6686,1.6679,1.6679,136300000.0
2005-02-22 23:12:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2005-02-22 23:13:00,1.6679,1.6681,1.6679,1.668,136300000.0
2005-02-22 23:14:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2005-02-22 23:15:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-02-22 23:16:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2005-02-22 23:17:00,1.668,1.6684,1.668,1.6682,136300000.0
2005-02-22 23:18:00,1.6683,1.6691,1.6683,1.6689,136300000.0
2005-02-22 23:19:00,1.669,1.669,1.6685,1.6685,136300000.0
2005-02-22 23:20:00,1.6688,1.6694,1.6688,1.6692,136300000.0
2005-02-22 23:21:00,1.669,1.669,1.6688,1.6688,136300000.0
2005-02-22 23:22:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-02-22 23:23:00,1.6687,1.6688,1.6685,1.6688,136300000.0
2005-02-22 23:24:00,1.6689,1.6692,1.6687,1.6691,136300000.0
2005-02-22 23:25:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2005-02-22 23:26:00,1.669,1.6691,1.6687,1.6688,136300000.0
2005-02-22 23:27:00,1.6687,1.669,1.6687,1.6689,136300000.0
2005-02-22 23:28:00,1.6689,1.6689,1.6687,1.6688,136300000.0
2005-02-22 23:29:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2005-02-22 23:31:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2005-02-22 23:32:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-02-22 23:33:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2005-02-22 23:34:00,1.6689,1.6689,1.6686,1.6688,136300000.0
2005-02-22 23:35:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2005-02-22 23:36:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2005-02-22 23:37:00,1.669,1.6691,1.669,1.6691,136300000.0
2005-02-22 23:38:00,1.6692,1.6692,1.669,1.669,136300000.0
2005-02-22 23:39:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2005-02-22 23:40:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2005-02-22 23:41:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2005-02-22 23:42:00,1.6695,1.6699,1.6695,1.6698,136300000.0
2005-02-22 23:43:00,1.6697,1.6699,1.6694,1.6698,136300000.0
2005-02-22 23:44:00,1.6699,1.6699,1.6695,1.6697,136300000.0
2005-02-22 23:45:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2005-02-22 23:46:00,1.6695,1.6697,1.6692,1.6693,136300000.0
2005-02-22 23:47:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2005-02-22 23:48:00,1.6694,1.6694,1.669,1.6691,136300000.0
2005-02-22 23:49:00,1.6692,1.6692,1.669,1.6692,136300000.0
2005-02-22 23:50:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-02-22 23:51:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2005-02-22 23:52:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2005-02-22 23:53:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-02-22 23:54:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-02-22 23:55:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2005-02-22 23:56:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2005-02-22 23:58:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-02-22 23:59:00,1.6692,1.6693,1.669,1.669,136300000.0
2005-02-23 00:00:00,1.6687,1.669,1.6686,1.6687,136300000.0
2005-02-23 00:01:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2005-02-23 00:02:00,1.6683,1.6687,1.6683,1.6686,136300000.0
2005-02-23 00:03:00,1.6687,1.6691,1.6687,1.669,136300000.0
2005-02-23 00:04:00,1.6689,1.6689,1.6684,1.6685,136300000.0
2005-02-23 00:05:00,1.6686,1.669,1.6686,1.6689,136300000.0
2005-02-23 00:06:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2005-02-23 00:07:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2005-02-23 00:08:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2005-02-23 00:09:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2005-02-23 00:10:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-02-23 00:11:00,1.6685,1.6686,1.6682,1.6682,136300000.0
2005-02-23 00:12:00,1.6683,1.6685,1.6682,1.6683,136300000.0
2005-02-23 00:13:00,1.6681,1.6684,1.668,1.6683,136300000.0
2005-02-23 00:14:00,1.6681,1.6682,1.668,1.6682,136300000.0
2005-02-23 00:15:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2005-02-23 00:16:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2005-02-23 00:17:00,1.6684,1.6684,1.6681,1.6683,136300000.0
2005-02-23 00:18:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-02-23 00:19:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-02-23 00:20:00,1.668,1.668,1.6678,1.6678,136300000.0
2005-02-23 00:21:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2005-02-23 00:22:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2005-02-23 00:23:00,1.6678,1.6681,1.6675,1.6675,136300000.0
2005-02-23 00:24:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-02-23 00:25:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-02-23 00:26:00,1.6677,1.668,1.6675,1.668,136300000.0
2005-02-23 00:27:00,1.6678,1.668,1.6677,1.6679,136300000.0
2005-02-23 00:28:00,1.668,1.668,1.6679,1.668,136300000.0
2005-02-23 00:29:00,1.6681,1.6684,1.668,1.6682,136300000.0
2005-02-23 00:30:00,1.6683,1.6687,1.6683,1.6685,136300000.0
2005-02-23 00:31:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2005-02-23 00:32:00,1.6685,1.6689,1.6685,1.6687,136300000.0
2005-02-23 00:33:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2005-02-23 00:34:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-02-23 00:35:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-02-23 00:36:00,1.6687,1.6691,1.6687,1.6689,136300000.0
2005-02-23 00:37:00,1.669,1.6693,1.6688,1.669,136300000.0
2005-02-23 00:38:00,1.6691,1.6697,1.6691,1.6694,136300000.0
2005-02-23 00:39:00,1.6695,1.6699,1.6694,1.6698,136300000.0
2005-02-23 00:40:00,1.6697,1.6699,1.6696,1.6698,136300000.0
2005-02-23 00:41:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2005-02-23 00:42:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2005-02-23 00:43:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2005-02-23 00:44:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2005-02-23 00:45:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2005-02-23 00:46:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2005-02-23 00:47:00,1.6696,1.67,1.6696,1.6697,136300000.0
2005-02-23 00:48:00,1.6699,1.67,1.6697,1.6699,136300000.0
2005-02-23 00:49:00,1.6698,1.67,1.6698,1.67,136300000.0
2005-02-23 00:50:00,1.6699,1.67,1.6698,1.67,136300000.0
2005-02-23 00:51:00,1.6699,1.6702,1.6699,1.6701,136300000.0
2005-02-23 00:52:00,1.6701,1.6703,1.67,1.6702,136300000.0
2005-02-23 00:53:00,1.6701,1.6705,1.67,1.6705,136300000.0
2005-02-23 00:54:00,1.6706,1.6706,1.6703,1.6706,136300000.0
2005-02-23 00:55:00,1.6707,1.6707,1.6703,1.6705,136300000.0
2005-02-23 00:56:00,1.6706,1.6708,1.6702,1.6703,136300000.0
2005-02-23 00:57:00,1.6704,1.6707,1.6703,1.6704,136300000.0
2005-02-23 00:58:00,1.6705,1.6707,1.6703,1.6707,136300000.0
2005-02-23 00:59:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2005-02-23 01:00:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2005-02-23 01:01:00,1.6701,1.6705,1.6699,1.6703,136300000.0
2005-02-23 01:02:00,1.6704,1.6714,1.6699,1.6712,136300000.0
2005-02-23 01:03:00,1.671,1.6711,1.6704,1.6709,136300000.0
2005-02-23 01:04:00,1.671,1.6717,1.6708,1.6716,136300000.0
2005-02-23 01:05:00,1.6717,1.6717,1.6703,1.6706,136300000.0
2005-02-23 01:06:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2005-02-23 01:07:00,1.6705,1.6706,1.67,1.6704,136300000.0
2005-02-23 01:08:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2005-02-23 01:09:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2005-02-23 01:10:00,1.6703,1.6704,1.6701,1.6703,136300000.0
2005-02-23 01:11:00,1.6704,1.6708,1.6703,1.6708,136300000.0
2005-02-23 01:12:00,1.671,1.671,1.6704,1.671,136300000.0
2005-02-23 01:13:00,1.6712,1.6712,1.6708,1.6712,136300000.0
2005-02-23 01:14:00,1.6711,1.6716,1.671,1.6714,136300000.0
2005-02-23 01:15:00,1.6715,1.6719,1.6715,1.6718,136300000.0
2005-02-23 01:16:00,1.6717,1.6722,1.6717,1.672,136300000.0
2005-02-23 01:17:00,1.6722,1.6726,1.6719,1.6726,136300000.0
2005-02-23 01:18:00,1.6725,1.6728,1.6724,1.6725,136300000.0
2005-02-23 01:19:00,1.6724,1.6728,1.6723,1.6726,136300000.0
2005-02-23 01:20:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2005-02-23 01:21:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-02-23 01:22:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2005-02-23 01:23:00,1.6726,1.6729,1.6724,1.6727,136300000.0
2005-02-23 01:24:00,1.6728,1.6728,1.6725,1.6727,136300000.0
2005-02-23 01:25:00,1.6725,1.6732,1.6725,1.673,136300000.0
2005-02-23 01:26:00,1.6732,1.6732,1.6723,1.6724,136300000.0
2005-02-23 01:27:00,1.6725,1.6727,1.6724,1.6724,136300000.0
2005-02-23 01:28:00,1.6725,1.6728,1.6721,1.6723,136300000.0
2005-02-23 01:29:00,1.6722,1.6722,1.6717,1.672,136300000.0
2005-02-23 01:30:00,1.6719,1.6722,1.6714,1.6715,136300000.0
2005-02-23 01:31:00,1.6716,1.6723,1.6713,1.6723,136300000.0
2005-02-23 01:32:00,1.672,1.673,1.672,1.6725,136300000.0
2005-02-23 01:33:00,1.6724,1.6726,1.672,1.6726,136300000.0
2005-02-23 01:34:00,1.6725,1.6726,1.6721,1.6724,136300000.0
2005-02-23 01:35:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2005-02-23 01:36:00,1.6723,1.6727,1.6722,1.6727,136300000.0
2005-02-23 01:37:00,1.6725,1.6729,1.6723,1.6725,136300000.0
2005-02-23 01:38:00,1.6724,1.6725,1.6719,1.6721,136300000.0
2005-02-23 01:39:00,1.672,1.6723,1.6718,1.6718,136300000.0
2005-02-23 01:40:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-02-23 01:41:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2005-02-23 01:42:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2005-02-23 01:43:00,1.6719,1.672,1.6716,1.6717,136300000.0
2005-02-23 01:44:00,1.6716,1.6721,1.6715,1.6715,136300000.0
2005-02-23 01:45:00,1.6716,1.6717,1.6713,1.6714,136300000.0
2005-02-23 01:46:00,1.6713,1.6721,1.6711,1.6716,136300000.0
2005-02-23 01:47:00,1.6718,1.6718,1.6714,1.6715,136300000.0
2005-02-23 01:48:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2005-02-23 01:49:00,1.6718,1.6719,1.6716,1.6719,136300000.0
2005-02-23 01:50:00,1.6719,1.6722,1.6718,1.6718,136300000.0
2005-02-23 01:51:00,1.6719,1.672,1.6717,1.672,136300000.0
2005-02-23 01:52:00,1.6719,1.6719,1.6714,1.6714,136300000.0
2005-02-23 01:53:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2005-02-23 01:54:00,1.6716,1.6719,1.6714,1.6716,136300000.0
2005-02-23 01:55:00,1.6719,1.6725,1.6716,1.6716,136300000.0
2005-02-23 01:56:00,1.672,1.672,1.6713,1.6714,136300000.0
2005-02-23 01:57:00,1.6715,1.6716,1.6712,1.6715,136300000.0
2005-02-23 01:58:00,1.6717,1.6718,1.6715,1.6716,136300000.0
2005-02-23 01:59:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2005-02-23 02:00:00,1.6715,1.6715,1.6712,1.6715,136300000.0
2005-02-23 02:01:00,1.6713,1.6715,1.6708,1.6708,136300000.0
2005-02-23 02:02:00,1.6708,1.6713,1.6707,1.6712,136300000.0
2005-02-23 02:03:00,1.6711,1.6714,1.671,1.6713,136300000.0
2005-02-23 02:04:00,1.6712,1.6714,1.6711,1.6714,136300000.0
2005-02-23 02:05:00,1.6715,1.6715,1.671,1.671,136300000.0
2005-02-23 02:06:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2005-02-23 02:07:00,1.6712,1.6712,1.671,1.671,136300000.0
2005-02-23 02:08:00,1.6711,1.6712,1.671,1.6712,136300000.0
2005-02-23 02:09:00,1.671,1.6712,1.6709,1.6711,136300000.0
2005-02-23 02:10:00,1.671,1.6712,1.6708,1.6708,136300000.0
2005-02-23 02:11:00,1.6709,1.6711,1.6709,1.671,136300000.0
2005-02-23 02:12:00,1.6711,1.6712,1.6709,1.671,136300000.0
2005-02-23 02:13:00,1.6709,1.671,1.6707,1.671,136300000.0
2005-02-23 02:14:00,1.6709,1.6711,1.6708,1.671,136300000.0
2005-02-23 02:15:00,1.6709,1.6712,1.6709,1.6709,136300000.0
2005-02-23 02:16:00,1.6708,1.6712,1.6708,1.6711,136300000.0
2005-02-23 02:17:00,1.671,1.6712,1.6708,1.6708,136300000.0
2005-02-23 02:18:00,1.6709,1.6711,1.6708,1.6709,136300000.0
2005-02-23 02:19:00,1.6707,1.6708,1.6703,1.6706,136300000.0
2005-02-23 02:20:00,1.6707,1.671,1.6706,1.6706,136300000.0
2005-02-23 02:21:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2005-02-23 02:22:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2005-02-23 02:23:00,1.6707,1.6711,1.6705,1.6711,136300000.0
2005-02-23 02:24:00,1.6709,1.6715,1.6707,1.6712,136300000.0
2005-02-23 02:25:00,1.6711,1.6723,1.671,1.6717,136300000.0
2005-02-23 02:26:00,1.6716,1.6717,1.6711,1.6712,136300000.0
2005-02-23 02:27:00,1.6714,1.6719,1.6714,1.6718,136300000.0
2005-02-23 02:28:00,1.6717,1.672,1.6715,1.6718,136300000.0
2005-02-23 02:29:00,1.6717,1.672,1.6717,1.672,136300000.0
2005-02-23 02:30:00,1.6719,1.6723,1.6718,1.6723,136300000.0
2005-02-23 02:31:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2005-02-23 02:32:00,1.6719,1.6724,1.6719,1.6721,136300000.0
2005-02-23 02:33:00,1.6719,1.6724,1.6719,1.6723,136300000.0
2005-02-23 02:34:00,1.6725,1.6727,1.6722,1.6722,136300000.0
2005-02-23 02:35:00,1.6725,1.6726,1.672,1.6722,136300000.0
2005-02-23 02:36:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2005-02-23 02:37:00,1.672,1.6724,1.6719,1.6724,136300000.0
2005-02-23 02:38:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-02-23 02:39:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2005-02-23 02:40:00,1.6726,1.6732,1.6725,1.6729,136300000.0
2005-02-23 02:41:00,1.673,1.673,1.6727,1.6729,136300000.0
2005-02-23 02:42:00,1.6728,1.673,1.6728,1.673,136300000.0
2005-02-23 02:43:00,1.6729,1.6732,1.6726,1.6727,136300000.0
2005-02-23 02:44:00,1.6726,1.6729,1.6725,1.6729,136300000.0
2005-02-23 02:45:00,1.6731,1.6732,1.673,1.6731,136300000.0
2005-02-23 02:46:00,1.6732,1.6732,1.6729,1.673,136300000.0
2005-02-23 02:47:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-02-23 02:48:00,1.6728,1.673,1.6728,1.6728,136300000.0
2005-02-23 02:49:00,1.6729,1.6734,1.6729,1.6734,136300000.0
2005-02-23 02:50:00,1.6732,1.6737,1.6731,1.6737,136300000.0
2005-02-23 02:51:00,1.6734,1.6737,1.6732,1.6732,136300000.0
2005-02-23 02:52:00,1.6734,1.6738,1.6731,1.6732,136300000.0
2005-02-23 02:53:00,1.6737,1.6738,1.6734,1.6737,136300000.0
2005-02-23 02:54:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2005-02-23 02:55:00,1.674,1.6745,1.6735,1.6744,136300000.0
2005-02-23 02:56:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2005-02-23 02:57:00,1.6744,1.6749,1.6742,1.6749,136300000.0
2005-02-23 02:58:00,1.6747,1.6752,1.6746,1.6752,136300000.0
2005-02-23 02:59:00,1.675,1.6755,1.6749,1.6749,136300000.0
2005-02-23 03:00:00,1.6747,1.675,1.6743,1.6747,136300000.0
2005-02-23 03:01:00,1.6746,1.675,1.6743,1.6743,136300000.0
2005-02-23 03:02:00,1.6744,1.6746,1.6743,1.6743,136300000.0
2005-02-23 03:03:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2005-02-23 03:04:00,1.6747,1.6754,1.6745,1.6752,136300000.0
2005-02-23 03:05:00,1.6754,1.6755,1.6746,1.6747,136300000.0
2005-02-23 03:06:00,1.6749,1.6757,1.6749,1.6754,136300000.0
2005-02-23 03:07:00,1.6755,1.6759,1.6752,1.6752,136300000.0
2005-02-23 03:08:00,1.675,1.6757,1.675,1.6756,136300000.0
2005-02-23 03:09:00,1.6755,1.6756,1.675,1.675,136300000.0
2005-02-23 03:10:00,1.6749,1.675,1.6743,1.6745,136300000.0
2005-02-23 03:11:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2005-02-23 03:12:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-02-23 03:13:00,1.6741,1.6744,1.674,1.6744,136300000.0
2005-02-23 03:14:00,1.6743,1.6743,1.6739,1.674,136300000.0
2005-02-23 03:15:00,1.6741,1.6741,1.6735,1.6737,136300000.0
2005-02-23 03:16:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-02-23 03:17:00,1.6735,1.6739,1.6734,1.6737,136300000.0
2005-02-23 03:18:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2005-02-23 03:19:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-02-23 03:20:00,1.6734,1.6737,1.6732,1.6732,136300000.0
2005-02-23 03:21:00,1.6734,1.6737,1.6732,1.6734,136300000.0
2005-02-23 03:22:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2005-02-23 03:24:00,1.6731,1.6732,1.6728,1.6728,136300000.0
2005-02-23 03:25:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2005-02-23 03:26:00,1.673,1.673,1.6728,1.6728,136300000.0
2005-02-23 03:27:00,1.673,1.673,1.6728,1.673,136300000.0
2005-02-23 03:28:00,1.6731,1.6732,1.673,1.6732,136300000.0
2005-02-23 03:29:00,1.6731,1.6735,1.6729,1.6735,136300000.0
2005-02-23 03:30:00,1.6734,1.6739,1.6731,1.6737,136300000.0
2005-02-23 03:31:00,1.6738,1.6739,1.6732,1.6739,136300000.0
2005-02-23 03:32:00,1.6738,1.6741,1.6738,1.6738,136300000.0
2005-02-23 03:33:00,1.6737,1.6738,1.6732,1.6734,136300000.0
2005-02-23 03:34:00,1.6732,1.6734,1.673,1.6732,136300000.0
2005-02-23 03:35:00,1.6734,1.6734,1.673,1.6732,136300000.0
2005-02-23 03:36:00,1.6731,1.6732,1.6729,1.673,136300000.0
2005-02-23 03:37:00,1.6734,1.6734,1.673,1.673,136300000.0
2005-02-23 03:38:00,1.6731,1.6734,1.673,1.673,136300000.0
2005-02-23 03:39:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2005-02-23 03:40:00,1.6732,1.6732,1.673,1.6732,136300000.0
2005-02-23 03:41:00,1.6734,1.6737,1.6732,1.6732,136300000.0
2005-02-23 03:42:00,1.6734,1.6734,1.673,1.673,136300000.0
2005-02-23 03:43:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2005-02-23 03:44:00,1.6731,1.6735,1.6729,1.6735,136300000.0
2005-02-23 03:45:00,1.6737,1.6737,1.6726,1.6726,136300000.0
2005-02-23 03:46:00,1.6727,1.6727,1.6724,1.6726,136300000.0
2005-02-23 03:47:00,1.6724,1.6728,1.6722,1.6724,136300000.0
2005-02-23 03:48:00,1.6722,1.6725,1.6721,1.6723,136300000.0
2005-02-23 03:49:00,1.6722,1.6727,1.6722,1.6726,136300000.0
2005-02-23 03:50:00,1.6728,1.6729,1.6725,1.6726,136300000.0
2005-02-23 03:51:00,1.6725,1.6725,1.6721,1.6724,136300000.0
2005-02-23 03:52:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2005-02-23 03:53:00,1.6723,1.6724,1.6721,1.6723,136300000.0
2005-02-23 03:54:00,1.6724,1.6727,1.6721,1.6726,136300000.0
2005-02-23 03:55:00,1.6725,1.673,1.6724,1.6727,136300000.0
2005-02-23 03:56:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2005-02-23 03:57:00,1.6725,1.673,1.6725,1.6729,136300000.0
2005-02-23 03:58:00,1.6728,1.6728,1.6725,1.6727,136300000.0
2005-02-23 03:59:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2005-02-23 04:00:00,1.6726,1.673,1.6726,1.6729,136300000.0
2005-02-23 04:01:00,1.6727,1.6732,1.6726,1.6729,136300000.0
2005-02-23 04:02:00,1.673,1.6735,1.673,1.6732,136300000.0
2005-02-23 04:03:00,1.6734,1.6735,1.673,1.6735,136300000.0
2005-02-23 04:04:00,1.6732,1.6735,1.6731,1.6732,136300000.0
2005-02-23 04:05:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2005-02-23 04:06:00,1.6726,1.673,1.6726,1.673,136300000.0
2005-02-23 04:07:00,1.6731,1.6731,1.6723,1.6724,136300000.0
2005-02-23 04:08:00,1.6726,1.6728,1.6718,1.6719,136300000.0
2005-02-23 04:09:00,1.672,1.6727,1.6719,1.6724,136300000.0
2005-02-23 04:10:00,1.6726,1.6727,1.6718,1.6724,136300000.0
2005-02-23 04:11:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2005-02-23 04:12:00,1.6722,1.6724,1.6713,1.6715,136300000.0
2005-02-23 04:13:00,1.6714,1.6725,1.6714,1.672,136300000.0
2005-02-23 04:14:00,1.6719,1.672,1.6714,1.6717,136300000.0
2005-02-23 04:15:00,1.6718,1.6723,1.6718,1.6719,136300000.0
2005-02-23 04:16:00,1.6718,1.6723,1.6718,1.6721,136300000.0
2005-02-23 04:17:00,1.6722,1.6725,1.6718,1.6718,136300000.0
2005-02-23 04:18:00,1.672,1.6726,1.6718,1.6723,136300000.0
2005-02-23 04:19:00,1.6722,1.6724,1.6718,1.6724,136300000.0
2005-02-23 04:20:00,1.6725,1.6727,1.6724,1.6727,136300000.0
2005-02-23 04:21:00,1.6726,1.6732,1.6725,1.6725,136300000.0
2005-02-23 04:22:00,1.6724,1.6728,1.6724,1.6725,136300000.0
2005-02-23 04:23:00,1.6726,1.6727,1.6723,1.6726,136300000.0
2005-02-23 04:24:00,1.6727,1.6729,1.6726,1.6726,136300000.0
2005-02-23 04:25:00,1.6725,1.6727,1.6722,1.6724,136300000.0
2005-02-23 04:26:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2005-02-23 04:27:00,1.6724,1.6724,1.672,1.672,136300000.0
2005-02-23 04:28:00,1.672,1.6723,1.672,1.6722,136300000.0
2005-02-23 04:29:00,1.6723,1.6726,1.6723,1.6723,136300000.0
2005-02-23 04:30:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-02-23 04:31:00,1.6722,1.6723,1.672,1.6721,136300000.0
2005-02-23 04:32:00,1.6722,1.6723,1.6719,1.6721,136300000.0
2005-02-23 04:33:00,1.6723,1.6723,1.672,1.672,136300000.0
2005-02-23 04:34:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-02-23 04:35:00,1.6719,1.6721,1.6719,1.672,136300000.0
2005-02-23 04:36:00,1.6721,1.6721,1.6719,1.672,136300000.0
2005-02-23 04:38:00,1.6721,1.6721,1.6719,1.672,136300000.0
2005-02-23 04:39:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2005-02-23 04:40:00,1.6716,1.6718,1.6714,1.6718,136300000.0
2005-02-23 04:41:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2005-02-23 04:42:00,1.6718,1.672,1.6718,1.6718,136300000.0
2005-02-23 04:43:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2005-02-23 04:44:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2005-02-23 04:45:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2005-02-23 04:46:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2005-02-23 04:47:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2005-02-23 04:48:00,1.6718,1.6719,1.6716,1.6718,136300000.0
2005-02-23 04:49:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-02-23 04:50:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2005-02-23 04:51:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2005-02-23 04:52:00,1.6714,1.6721,1.6713,1.672,136300000.0
2005-02-23 04:53:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-02-23 04:54:00,1.6719,1.672,1.6719,1.672,136300000.0
2005-02-23 04:55:00,1.6719,1.6721,1.6719,1.672,136300000.0
2005-02-23 04:56:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2005-02-23 04:58:00,1.6717,1.6718,1.6714,1.6715,136300000.0
2005-02-23 04:59:00,1.6716,1.6718,1.6713,1.6715,136300000.0
2005-02-23 05:00:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2005-02-23 05:01:00,1.6713,1.6715,1.6712,1.6712,136300000.0
2005-02-23 05:02:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2005-02-23 05:03:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2005-02-23 05:04:00,1.6717,1.6719,1.6715,1.6718,136300000.0
2005-02-23 05:05:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2005-02-23 05:06:00,1.672,1.6723,1.6717,1.6721,136300000.0
2005-02-23 05:07:00,1.672,1.672,1.6718,1.672,136300000.0
2005-02-23 05:08:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-02-23 05:09:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2005-02-23 05:10:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2005-02-23 05:11:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2005-02-23 05:12:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2005-02-23 05:13:00,1.6714,1.6717,1.6714,1.6714,136300000.0
2005-02-23 05:15:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2005-02-23 05:17:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2005-02-23 05:18:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2005-02-23 05:19:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2005-02-23 05:20:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2005-02-23 05:21:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2005-02-23 05:22:00,1.6709,1.6713,1.6709,1.671,136300000.0
2005-02-23 05:23:00,1.6709,1.6709,1.6699,1.6708,136300000.0
2005-02-23 05:24:00,1.6707,1.6707,1.6699,1.67,136300000.0
2005-02-23 05:25:00,1.6702,1.6706,1.67,1.6706,136300000.0
2005-02-23 05:26:00,1.6703,1.6706,1.6698,1.6698,136300000.0
2005-02-23 05:27:00,1.6697,1.6699,1.6691,1.6692,136300000.0
2005-02-23 05:28:00,1.6691,1.6695,1.6691,1.6692,136300000.0
2005-02-23 05:29:00,1.6691,1.6696,1.669,1.6693,136300000.0
2005-02-23 05:30:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2005-02-23 05:31:00,1.6692,1.6694,1.6688,1.6689,136300000.0
2005-02-23 05:32:00,1.6688,1.6688,1.6681,1.6683,136300000.0
2005-02-23 05:33:00,1.6682,1.6687,1.6682,1.6687,136300000.0
2005-02-23 05:34:00,1.6686,1.6687,1.6683,1.6686,136300000.0
2005-02-23 05:35:00,1.6685,1.669,1.6684,1.669,136300000.0
2005-02-23 05:36:00,1.6688,1.669,1.6684,1.6687,136300000.0
2005-02-23 05:37:00,1.6688,1.669,1.6688,1.669,136300000.0
2005-02-23 05:38:00,1.6691,1.6695,1.669,1.6693,136300000.0
2005-02-23 05:39:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2005-02-23 05:40:00,1.6695,1.6697,1.6694,1.6694,136300000.0
2005-02-23 05:41:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2005-02-23 05:42:00,1.6691,1.6691,1.6689,1.669,136300000.0
2005-02-23 05:43:00,1.6689,1.6691,1.6688,1.669,136300000.0
2005-02-23 05:44:00,1.6691,1.6691,1.6685,1.6685,136300000.0
2005-02-23 05:45:00,1.6684,1.669,1.6684,1.6688,136300000.0
2005-02-23 05:46:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2005-02-23 05:47:00,1.6685,1.6688,1.6684,1.6687,136300000.0
2005-02-23 05:48:00,1.6686,1.6689,1.6685,1.6689,136300000.0
2005-02-23 05:49:00,1.669,1.669,1.6688,1.6689,136300000.0
2005-02-23 05:50:00,1.669,1.669,1.6688,1.6688,136300000.0
2005-02-23 05:51:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2005-02-23 05:52:00,1.669,1.669,1.6689,1.669,136300000.0
2005-02-23 05:53:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2005-02-23 05:54:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-02-23 05:55:00,1.669,1.669,1.669,1.669,136300000.0
2005-02-23 05:56:00,1.6688,1.6693,1.6688,1.6693,136300000.0
2005-02-23 05:57:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2005-02-23 05:58:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2005-02-23 05:59:00,1.6692,1.6694,1.669,1.669,136300000.0
2005-02-23 06:00:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2005-02-23 06:01:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2005-02-23 06:02:00,1.6692,1.6692,1.669,1.6692,136300000.0
2005-02-23 06:03:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2005-02-23 06:04:00,1.6694,1.6695,1.6691,1.6694,136300000.0
2005-02-23 06:05:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-02-23 06:06:00,1.6694,1.6696,1.6693,1.6693,136300000.0
2005-02-23 06:07:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-02-23 06:08:00,1.6694,1.6696,1.6692,1.6695,136300000.0
2005-02-23 06:09:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2005-02-23 06:10:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-02-23 06:11:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2005-02-23 06:12:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2005-02-23 06:13:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2005-02-23 06:14:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-02-23 06:15:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-02-23 06:16:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-02-23 06:17:00,1.6693,1.6695,1.6692,1.6694,136300000.0
2005-02-23 06:18:00,1.6693,1.6693,1.669,1.6692,136300000.0
2005-02-23 06:19:00,1.6693,1.6695,1.6692,1.6695,136300000.0
2005-02-23 06:21:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-02-23 06:22:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-02-23 06:25:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2005-02-23 06:26:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2005-02-23 06:28:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2005-02-23 06:29:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-02-23 06:30:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2005-02-23 06:32:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2005-02-23 06:33:00,1.6695,1.6697,1.6691,1.6694,136300000.0
2005-02-23 06:34:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2005-02-23 06:35:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2005-02-23 06:36:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2005-02-23 06:37:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2005-02-23 06:38:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-02-23 06:39:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2005-02-23 06:40:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2005-02-23 06:41:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2005-02-23 06:42:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2005-02-23 06:43:00,1.6695,1.6695,1.6691,1.6695,136300000.0
2005-02-23 06:44:00,1.6694,1.67,1.6693,1.6699,136300000.0
2005-02-23 06:45:00,1.67,1.67,1.6694,1.6696,136300000.0
2005-02-23 06:46:00,1.6695,1.6698,1.6692,1.6693,136300000.0
2005-02-23 06:47:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2005-02-23 06:48:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2005-02-23 06:49:00,1.6695,1.6697,1.6691,1.6691,136300000.0
2005-02-23 06:50:00,1.6693,1.6696,1.6692,1.6696,136300000.0
2005-02-23 06:51:00,1.6695,1.6699,1.6692,1.6697,136300000.0
2005-02-23 06:52:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2005-02-23 06:53:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2005-02-23 06:54:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2005-02-23 06:55:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2005-02-23 06:56:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-02-23 06:57:00,1.67,1.67,1.6696,1.6696,136300000.0
2005-02-23 06:58:00,1.6697,1.6698,1.6695,1.6698,136300000.0
2005-02-23 06:59:00,1.6697,1.6698,1.6693,1.6695,136300000.0
2005-02-23 07:00:00,1.6696,1.67,1.6695,1.6697,136300000.0
2005-02-23 07:01:00,1.6698,1.6702,1.6696,1.6699,136300000.0
2005-02-23 07:02:00,1.67,1.67,1.6697,1.6698,136300000.0
2005-02-23 07:03:00,1.6699,1.6702,1.6698,1.6701,136300000.0
2005-02-23 07:04:00,1.6702,1.6705,1.6701,1.6704,136300000.0
2005-02-23 07:05:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2005-02-23 07:06:00,1.6703,1.6703,1.67,1.6701,136300000.0
2005-02-23 07:07:00,1.67,1.6702,1.67,1.6701,136300000.0
2005-02-23 07:08:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2005-02-23 07:09:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2005-02-23 07:10:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2005-02-23 07:11:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-02-23 07:12:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2005-02-23 07:13:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2005-02-23 07:14:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2005-02-23 07:15:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-23 07:16:00,1.6704,1.6704,1.6697,1.6697,136300000.0
2005-02-23 07:17:00,1.6699,1.6701,1.6699,1.67,136300000.0
2005-02-23 07:18:00,1.6699,1.67,1.6698,1.6699,136300000.0
2005-02-23 07:19:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2005-02-23 07:20:00,1.6695,1.67,1.6695,1.67,136300000.0
2005-02-23 07:21:00,1.6701,1.6702,1.6699,1.6702,136300000.0
2005-02-23 07:22:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2005-02-23 07:23:00,1.6704,1.6706,1.6703,1.6706,136300000.0
2005-02-23 07:24:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2005-02-23 07:25:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2005-02-23 07:26:00,1.6706,1.6708,1.6702,1.6703,136300000.0
2005-02-23 07:27:00,1.6704,1.6704,1.669,1.6702,136300000.0
2005-02-23 07:28:00,1.6701,1.6703,1.67,1.67,136300000.0
2005-02-23 07:29:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2005-02-23 07:30:00,1.6701,1.6702,1.6699,1.67,136300000.0
2005-02-23 07:31:00,1.67,1.6707,1.67,1.6704,136300000.0
2005-02-23 07:32:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2005-02-23 07:33:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2005-02-23 07:34:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2005-02-23 07:35:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2005-02-23 07:36:00,1.6704,1.6706,1.6702,1.6704,136300000.0
2005-02-23 07:37:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2005-02-23 07:38:00,1.6702,1.6704,1.6701,1.6703,136300000.0
2005-02-23 07:39:00,1.6702,1.6702,1.67,1.6702,136300000.0
2005-02-23 07:40:00,1.6701,1.6703,1.67,1.6702,136300000.0
2005-02-23 07:41:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2005-02-23 07:42:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2005-02-23 07:43:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2005-02-23 07:44:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2005-02-23 07:45:00,1.6706,1.671,1.6706,1.6707,136300000.0
2005-02-23 07:46:00,1.671,1.6713,1.6707,1.6711,136300000.0
2005-02-23 07:47:00,1.671,1.671,1.6707,1.6707,136300000.0
2005-02-23 07:48:00,1.6706,1.6707,1.6703,1.6707,136300000.0
2005-02-23 07:49:00,1.6706,1.6709,1.6704,1.6709,136300000.0
2005-02-23 07:50:00,1.6708,1.6708,1.6704,1.6707,136300000.0
2005-02-23 07:51:00,1.6706,1.671,1.6704,1.671,136300000.0
2005-02-23 07:52:00,1.6711,1.6718,1.6711,1.6715,136300000.0
2005-02-23 07:53:00,1.6714,1.6715,1.671,1.671,136300000.0
2005-02-23 07:54:00,1.6711,1.6711,1.6705,1.6708,136300000.0
2005-02-23 07:55:00,1.6711,1.6711,1.6707,1.671,136300000.0
2005-02-23 07:56:00,1.6712,1.6713,1.6709,1.6709,136300000.0
2005-02-23 07:57:00,1.671,1.671,1.6708,1.6709,136300000.0
2005-02-23 07:58:00,1.671,1.6711,1.6709,1.6711,136300000.0
2005-02-23 07:59:00,1.671,1.6713,1.671,1.671,136300000.0
2005-02-23 08:00:00,1.6711,1.6712,1.6708,1.6711,136300000.0
2005-02-23 08:01:00,1.671,1.6712,1.6709,1.671,136300000.0
2005-02-23 08:02:00,1.6711,1.6712,1.671,1.6711,136300000.0
2005-02-23 08:03:00,1.6712,1.6712,1.6707,1.6708,136300000.0
2005-02-23 08:04:00,1.6707,1.6711,1.6707,1.6708,136300000.0
2005-02-23 08:05:00,1.6709,1.6709,1.6705,1.6706,136300000.0
2005-02-23 08:06:00,1.6705,1.6707,1.6704,1.6706,136300000.0
2005-02-23 08:07:00,1.6707,1.6711,1.6705,1.6711,136300000.0
2005-02-23 08:08:00,1.6712,1.6715,1.6712,1.6713,136300000.0
2005-02-23 08:09:00,1.6711,1.6714,1.671,1.671,136300000.0
2005-02-23 08:10:00,1.6711,1.6712,1.671,1.6711,136300000.0
2005-02-23 08:11:00,1.6712,1.6719,1.6711,1.6715,136300000.0
2005-02-23 08:12:00,1.6713,1.6713,1.6709,1.6713,136300000.0
2005-02-23 08:13:00,1.6714,1.6714,1.6708,1.6711,136300000.0
2005-02-23 08:14:00,1.671,1.6712,1.6708,1.671,136300000.0
2005-02-23 08:15:00,1.6709,1.6712,1.6709,1.6709,136300000.0
2005-02-23 08:16:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2005-02-23 08:17:00,1.6706,1.6708,1.6704,1.6704,136300000.0
2005-02-23 08:18:00,1.6708,1.6708,1.6703,1.6704,136300000.0
2005-02-23 08:19:00,1.6703,1.6706,1.6703,1.6704,136300000.0
2005-02-23 08:20:00,1.6703,1.6704,1.6698,1.6703,136300000.0
2005-02-23 08:21:00,1.6701,1.6703,1.6692,1.6692,136300000.0
2005-02-23 08:22:00,1.6695,1.6701,1.6695,1.6699,136300000.0
2005-02-23 08:23:00,1.67,1.6703,1.6698,1.67,136300000.0
2005-02-23 08:24:00,1.6699,1.67,1.6698,1.6698,136300000.0
2005-02-23 08:25:00,1.6697,1.6704,1.6697,1.6701,136300000.0
2005-02-23 08:26:00,1.67,1.6702,1.67,1.6701,136300000.0
2005-02-23 08:27:00,1.6699,1.67,1.6696,1.6697,136300000.0
2005-02-23 08:28:00,1.6698,1.67,1.6697,1.67,136300000.0
2005-02-23 08:29:00,1.6699,1.6705,1.6699,1.6704,136300000.0
2005-02-23 08:30:00,1.6703,1.6703,1.6698,1.6698,136300000.0
2005-02-23 08:31:00,1.6696,1.67,1.6696,1.6696,136300000.0
2005-02-23 08:32:00,1.6697,1.6701,1.6696,1.6696,136300000.0
2005-02-23 08:33:00,1.6695,1.6695,1.6692,1.6695,136300000.0
2005-02-23 08:34:00,1.6693,1.6695,1.6689,1.6689,136300000.0
2005-02-23 08:35:00,1.669,1.6695,1.669,1.6694,136300000.0
2005-02-23 08:36:00,1.6693,1.6696,1.6692,1.6693,136300000.0
2005-02-23 08:37:00,1.6694,1.6695,1.6692,1.6694,136300000.0
2005-02-23 08:38:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2005-02-23 08:39:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-02-23 08:40:00,1.6696,1.6699,1.6693,1.6695,136300000.0
2005-02-23 08:41:00,1.6696,1.6699,1.6694,1.6698,136300000.0
2005-02-23 08:42:00,1.6699,1.6699,1.6695,1.6697,136300000.0
2005-02-23 08:43:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2005-02-23 08:44:00,1.6699,1.6699,1.6695,1.6695,136300000.0
2005-02-23 08:45:00,1.6696,1.6699,1.6694,1.6697,136300000.0
2005-02-23 08:46:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2005-02-23 08:47:00,1.6698,1.67,1.6695,1.6696,136300000.0
2005-02-23 08:48:00,1.6695,1.6695,1.6691,1.6692,136300000.0
2005-02-23 08:49:00,1.6691,1.6698,1.6691,1.6698,136300000.0
2005-02-23 08:50:00,1.6699,1.6699,1.6695,1.6695,136300000.0
2005-02-23 08:51:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2005-02-23 08:52:00,1.6695,1.6699,1.6694,1.6698,136300000.0
2005-02-23 08:53:00,1.6699,1.6699,1.6692,1.6693,136300000.0
2005-02-23 08:54:00,1.6692,1.6698,1.6692,1.6694,136300000.0
2005-02-23 08:55:00,1.6693,1.6695,1.6688,1.6688,136300000.0
2005-02-23 08:56:00,1.6689,1.6694,1.6687,1.6692,136300000.0
2005-02-23 08:57:00,1.6694,1.6695,1.6691,1.6692,136300000.0
2005-02-23 08:58:00,1.6691,1.6695,1.6691,1.6693,136300000.0
2005-02-23 08:59:00,1.6692,1.6696,1.6692,1.6695,136300000.0
2005-02-23 09:00:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2005-02-23 09:01:00,1.6695,1.6699,1.6695,1.6696,136300000.0
2005-02-23 09:02:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2005-02-23 09:03:00,1.6698,1.6701,1.6698,1.6699,136300000.0
2005-02-23 09:04:00,1.67,1.6703,1.6698,1.6699,136300000.0
2005-02-23 09:05:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2005-02-23 09:06:00,1.6704,1.6706,1.6701,1.6701,136300000.0
2005-02-23 09:07:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2005-02-23 09:08:00,1.6705,1.6707,1.6703,1.6704,136300000.0
2005-02-23 09:09:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2005-02-23 09:10:00,1.6703,1.6706,1.6701,1.6702,136300000.0
2005-02-23 09:11:00,1.6701,1.6709,1.6701,1.6708,136300000.0
2005-02-23 09:12:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2005-02-23 09:13:00,1.6707,1.671,1.6707,1.6709,136300000.0
2005-02-23 09:14:00,1.6708,1.671,1.6707,1.6708,136300000.0
2005-02-23 09:15:00,1.6709,1.6713,1.6707,1.6709,136300000.0
2005-02-23 09:16:00,1.6708,1.6715,1.6707,1.6715,136300000.0
2005-02-23 09:17:00,1.6717,1.6719,1.6714,1.6718,136300000.0
2005-02-23 09:18:00,1.6719,1.672,1.6716,1.6717,136300000.0
2005-02-23 09:19:00,1.6715,1.6717,1.6708,1.6708,136300000.0
2005-02-23 09:20:00,1.6707,1.6716,1.6704,1.6708,136300000.0
2005-02-23 09:21:00,1.6709,1.6709,1.6704,1.6707,136300000.0
2005-02-23 09:22:00,1.6706,1.671,1.6702,1.6708,136300000.0
2005-02-23 09:23:00,1.6712,1.6713,1.6707,1.671,136300000.0
2005-02-23 09:24:00,1.6711,1.6713,1.6706,1.6711,136300000.0
2005-02-23 09:25:00,1.671,1.6711,1.6704,1.6707,136300000.0
2005-02-23 09:26:00,1.6708,1.6712,1.6708,1.6712,136300000.0
2005-02-23 09:27:00,1.6711,1.6712,1.671,1.671,136300000.0
2005-02-23 09:28:00,1.6711,1.6716,1.671,1.6715,136300000.0
2005-02-23 09:29:00,1.6714,1.6727,1.6714,1.6724,136300000.0
2005-02-23 09:30:00,1.6723,1.6723,1.6708,1.6713,136300000.0
2005-02-23 09:31:00,1.6711,1.6719,1.6709,1.6719,136300000.0
2005-02-23 09:32:00,1.6718,1.672,1.6711,1.6712,136300000.0
2005-02-23 09:33:00,1.6712,1.6712,1.6707,1.6711,136300000.0
2005-02-23 09:34:00,1.6714,1.6714,1.6709,1.6709,136300000.0
2005-02-23 09:35:00,1.6713,1.6715,1.6708,1.6712,136300000.0
2005-02-23 09:36:00,1.6713,1.672,1.6713,1.6719,136300000.0
2005-02-23 09:37:00,1.6718,1.6718,1.6711,1.6712,136300000.0
2005-02-23 09:38:00,1.6715,1.6729,1.6712,1.6729,136300000.0
2005-02-23 09:39:00,1.6726,1.6742,1.6726,1.6734,136300000.0
2005-02-23 09:40:00,1.6739,1.6739,1.6733,1.6735,136300000.0
2005-02-23 09:41:00,1.6736,1.6738,1.6734,1.6736,136300000.0
2005-02-23 09:42:00,1.6735,1.6736,1.6729,1.673,136300000.0
2005-02-23 09:43:00,1.6731,1.6734,1.673,1.6732,136300000.0
2005-02-23 09:44:00,1.6731,1.6733,1.6728,1.6729,136300000.0
2005-02-23 09:45:00,1.673,1.6731,1.6728,1.673,136300000.0
2005-02-23 09:46:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-02-23 09:47:00,1.673,1.673,1.6728,1.6728,136300000.0
2005-02-23 09:48:00,1.6727,1.6731,1.6727,1.673,136300000.0
2005-02-23 09:49:00,1.6732,1.6735,1.6731,1.6733,136300000.0
2005-02-23 09:50:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-02-23 09:51:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2005-02-23 09:52:00,1.6734,1.6739,1.6733,1.6738,136300000.0
2005-02-23 09:53:00,1.6739,1.6739,1.6731,1.6733,136300000.0
2005-02-23 09:54:00,1.6735,1.6739,1.6732,1.6738,136300000.0
2005-02-23 09:55:00,1.6737,1.6737,1.6732,1.6734,136300000.0
2005-02-23 09:56:00,1.6733,1.6739,1.6733,1.6739,136300000.0
2005-02-23 09:57:00,1.6738,1.6739,1.6735,1.6735,136300000.0
2005-02-23 09:58:00,1.6736,1.674,1.6735,1.6737,136300000.0
2005-02-23 09:59:00,1.6736,1.6738,1.6729,1.6731,136300000.0
2005-02-23 10:00:00,1.673,1.6734,1.6727,1.6729,136300000.0
2005-02-23 10:01:00,1.673,1.6732,1.6728,1.6729,136300000.0
2005-02-23 10:02:00,1.6728,1.6729,1.6725,1.6728,136300000.0
2005-02-23 10:03:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2005-02-23 10:04:00,1.6729,1.673,1.6722,1.6725,136300000.0
2005-02-23 10:05:00,1.6724,1.6727,1.6719,1.6722,136300000.0
2005-02-23 10:06:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2005-02-23 10:07:00,1.6725,1.6725,1.6719,1.6724,136300000.0
2005-02-23 10:08:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2005-02-23 10:09:00,1.6722,1.6723,1.672,1.6723,136300000.0
2005-02-23 10:10:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2005-02-23 10:11:00,1.6724,1.6727,1.6722,1.6722,136300000.0
2005-02-23 10:12:00,1.6719,1.6722,1.6713,1.6721,136300000.0
2005-02-23 10:13:00,1.6719,1.672,1.6708,1.6712,136300000.0
2005-02-23 10:14:00,1.6711,1.672,1.671,1.672,136300000.0
2005-02-23 10:15:00,1.6721,1.6722,1.6719,1.672,136300000.0
2005-02-23 10:16:00,1.6721,1.6725,1.6721,1.6723,136300000.0
2005-02-23 10:17:00,1.6724,1.6726,1.6719,1.6719,136300000.0
2005-02-23 10:18:00,1.672,1.6722,1.6719,1.672,136300000.0
2005-02-23 10:19:00,1.6718,1.6718,1.6712,1.6713,136300000.0
2005-02-23 10:20:00,1.6715,1.6721,1.6715,1.6719,136300000.0
2005-02-23 10:21:00,1.6718,1.6722,1.6715,1.6721,136300000.0
2005-02-23 10:22:00,1.6722,1.6726,1.6719,1.6724,136300000.0
2005-02-23 10:23:00,1.6722,1.6724,1.6719,1.6724,136300000.0
2005-02-23 10:24:00,1.6725,1.673,1.6724,1.673,136300000.0
2005-02-23 10:25:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2005-02-23 10:26:00,1.6734,1.6734,1.6726,1.6731,136300000.0
2005-02-23 10:27:00,1.6732,1.6733,1.6728,1.673,136300000.0
2005-02-23 10:28:00,1.6731,1.6731,1.6727,1.673,136300000.0
2005-02-23 10:29:00,1.6731,1.6732,1.6729,1.673,136300000.0
2005-02-23 10:30:00,1.6729,1.6733,1.6726,1.6728,136300000.0
2005-02-23 10:31:00,1.6729,1.6729,1.6724,1.6729,136300000.0
2005-02-23 10:32:00,1.6726,1.6729,1.6725,1.6726,136300000.0
2005-02-23 10:33:00,1.6725,1.6728,1.6721,1.6722,136300000.0
2005-02-23 10:34:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2005-02-23 10:35:00,1.6723,1.6728,1.6723,1.6728,136300000.0
2005-02-23 10:36:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2005-02-23 10:37:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2005-02-23 10:38:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2005-02-23 10:39:00,1.6725,1.6726,1.6722,1.6724,136300000.0
2005-02-23 10:40:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2005-02-23 10:41:00,1.6722,1.6722,1.6714,1.6717,136300000.0
2005-02-23 10:42:00,1.6716,1.6722,1.6716,1.6721,136300000.0
2005-02-23 10:43:00,1.672,1.6722,1.672,1.6721,136300000.0
2005-02-23 10:44:00,1.6722,1.6722,1.6719,1.672,136300000.0
2005-02-23 10:45:00,1.6721,1.6728,1.6721,1.6724,136300000.0
2005-02-23 10:46:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2005-02-23 10:47:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2005-02-23 10:48:00,1.6724,1.6726,1.6723,1.6724,136300000.0
2005-02-23 10:49:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2005-02-23 10:50:00,1.6725,1.6727,1.6723,1.6723,136300000.0
2005-02-23 10:51:00,1.6724,1.6726,1.6721,1.6725,136300000.0
2005-02-23 10:52:00,1.6726,1.6726,1.6721,1.6721,136300000.0
2005-02-23 10:53:00,1.6722,1.6724,1.6721,1.6724,136300000.0
2005-02-23 10:54:00,1.6723,1.6723,1.672,1.6721,136300000.0
2005-02-23 10:55:00,1.6722,1.6723,1.672,1.6721,136300000.0
2005-02-23 10:56:00,1.6719,1.6722,1.6718,1.6721,136300000.0
2005-02-23 10:57:00,1.6719,1.672,1.6718,1.6718,136300000.0
2005-02-23 10:58:00,1.6719,1.672,1.6718,1.6719,136300000.0
2005-02-23 10:59:00,1.6718,1.672,1.6718,1.6719,136300000.0
2005-02-23 11:00:00,1.672,1.6723,1.6718,1.6723,136300000.0
2005-02-23 11:01:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2005-02-23 11:02:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-02-23 11:03:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-02-23 11:04:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2005-02-23 11:05:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2005-02-23 11:06:00,1.6719,1.6721,1.6717,1.6721,136300000.0
2005-02-23 11:07:00,1.672,1.6723,1.672,1.6723,136300000.0
2005-02-23 11:08:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2005-02-23 11:09:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-02-23 11:10:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-02-23 11:11:00,1.672,1.6722,1.6719,1.6721,136300000.0
2005-02-23 11:12:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2005-02-23 11:13:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2005-02-23 11:14:00,1.6717,1.6718,1.6715,1.6717,136300000.0
2005-02-23 11:15:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2005-02-23 11:16:00,1.6715,1.672,1.6713,1.672,136300000.0
2005-02-23 11:17:00,1.6717,1.672,1.6717,1.6719,136300000.0
2005-02-23 11:18:00,1.672,1.6721,1.6718,1.6718,136300000.0
2005-02-23 11:19:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2005-02-23 11:20:00,1.6717,1.6718,1.6714,1.6714,136300000.0
2005-02-23 11:21:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2005-02-23 11:22:00,1.6716,1.6719,1.6714,1.6718,136300000.0
2005-02-23 11:23:00,1.6717,1.6719,1.6716,1.6718,136300000.0
2005-02-23 11:24:00,1.6717,1.6719,1.6716,1.6718,136300000.0
2005-02-23 11:25:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2005-02-23 11:26:00,1.6718,1.6722,1.6716,1.6716,136300000.0
2005-02-23 11:27:00,1.6715,1.6716,1.6713,1.6714,136300000.0
2005-02-23 11:28:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2005-02-23 11:29:00,1.6713,1.6719,1.6712,1.6718,136300000.0
2005-02-23 11:30:00,1.6717,1.6717,1.6712,1.6713,136300000.0
2005-02-23 11:31:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2005-02-23 11:32:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2005-02-23 11:33:00,1.6713,1.6716,1.6711,1.6712,136300000.0
2005-02-23 11:34:00,1.6713,1.6714,1.6699,1.6708,136300000.0
2005-02-23 11:35:00,1.6707,1.6713,1.6706,1.6712,136300000.0
2005-02-23 11:36:00,1.6714,1.6714,1.6711,1.6713,136300000.0
2005-02-23 11:37:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2005-02-23 11:38:00,1.6715,1.6716,1.6712,1.6713,136300000.0
2005-02-23 11:39:00,1.6712,1.6716,1.6712,1.6715,136300000.0
2005-02-23 11:40:00,1.6716,1.672,1.6716,1.6716,136300000.0
2005-02-23 11:41:00,1.6717,1.6717,1.6713,1.6715,136300000.0
2005-02-23 11:42:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2005-02-23 11:43:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2005-02-23 11:44:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2005-02-23 11:45:00,1.671,1.6711,1.671,1.6711,136300000.0
2005-02-23 11:46:00,1.671,1.6711,1.6709,1.6711,136300000.0
2005-02-23 11:47:00,1.671,1.6711,1.6709,1.6709,136300000.0
2005-02-23 11:48:00,1.6708,1.6716,1.6708,1.6716,136300000.0
2005-02-23 11:49:00,1.6715,1.6715,1.671,1.671,136300000.0
2005-02-23 11:50:00,1.6711,1.6712,1.6708,1.6709,136300000.0
2005-02-23 11:51:00,1.6709,1.6711,1.6708,1.6709,136300000.0
2005-02-23 11:52:00,1.671,1.671,1.6709,1.671,136300000.0
2005-02-23 11:53:00,1.6709,1.671,1.6707,1.671,136300000.0
2005-02-23 11:54:00,1.6711,1.6712,1.671,1.6712,136300000.0
2005-02-23 11:55:00,1.6713,1.6713,1.671,1.6712,136300000.0
2005-02-23 11:56:00,1.671,1.6714,1.671,1.6712,136300000.0
2005-02-23 11:57:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2005-02-23 11:58:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2005-02-23 11:59:00,1.6713,1.6714,1.671,1.671,136300000.0
2005-02-23 12:00:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2005-02-23 12:01:00,1.6708,1.6711,1.6707,1.6709,136300000.0
2005-02-23 12:02:00,1.6707,1.6709,1.6702,1.6704,136300000.0
2005-02-23 12:03:00,1.6703,1.6707,1.6702,1.6704,136300000.0
2005-02-23 12:04:00,1.6702,1.6707,1.6701,1.6701,136300000.0
2005-02-23 12:05:00,1.6703,1.6707,1.6702,1.6702,136300000.0
2005-02-23 12:06:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2005-02-23 12:07:00,1.6701,1.6702,1.67,1.6702,136300000.0
2005-02-23 12:08:00,1.6701,1.6703,1.6699,1.6702,136300000.0
2005-02-23 12:09:00,1.6701,1.6705,1.6699,1.6702,136300000.0
2005-02-23 12:10:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2005-02-23 12:11:00,1.67,1.6702,1.6699,1.6701,136300000.0
2005-02-23 12:12:00,1.6706,1.6706,1.6701,1.6701,136300000.0
2005-02-23 12:13:00,1.67,1.6702,1.67,1.67,136300000.0
2005-02-23 12:14:00,1.6703,1.6703,1.67,1.6702,136300000.0
2005-02-23 12:15:00,1.6703,1.6704,1.67,1.6704,136300000.0
2005-02-23 12:16:00,1.6703,1.6707,1.6703,1.6704,136300000.0
2005-02-23 12:17:00,1.6703,1.6704,1.67,1.67,136300000.0
2005-02-23 12:18:00,1.6701,1.6705,1.67,1.6704,136300000.0
2005-02-23 12:19:00,1.6701,1.6705,1.67,1.6702,136300000.0
2005-02-23 12:20:00,1.6703,1.6706,1.6701,1.6706,136300000.0
2005-02-23 12:21:00,1.6707,1.6709,1.6706,1.6707,136300000.0
2005-02-23 12:22:00,1.6709,1.671,1.6702,1.6706,136300000.0
2005-02-23 12:23:00,1.6705,1.6706,1.6698,1.6701,136300000.0
2005-02-23 12:24:00,1.6699,1.6705,1.6698,1.67,136300000.0
2005-02-23 12:25:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2005-02-23 12:26:00,1.67,1.6702,1.6697,1.6697,136300000.0
2005-02-23 12:27:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2005-02-23 12:28:00,1.6703,1.6705,1.6697,1.6701,136300000.0
2005-02-23 12:29:00,1.6703,1.6706,1.6703,1.6705,136300000.0
2005-02-23 12:30:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2005-02-23 12:31:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2005-02-23 12:32:00,1.6708,1.6708,1.6705,1.6708,136300000.0
2005-02-23 12:33:00,1.6707,1.671,1.6705,1.6708,136300000.0
2005-02-23 12:34:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2005-02-23 12:35:00,1.6709,1.671,1.6708,1.671,136300000.0
2005-02-23 12:36:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2005-02-23 12:37:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2005-02-23 12:38:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-02-23 12:39:00,1.6704,1.6704,1.67,1.6702,136300000.0
2005-02-23 12:40:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2005-02-23 12:41:00,1.6701,1.6703,1.6699,1.6701,136300000.0
2005-02-23 12:42:00,1.67,1.6702,1.6699,1.6699,136300000.0
2005-02-23 12:43:00,1.67,1.67,1.6698,1.6699,136300000.0
2005-02-23 12:44:00,1.67,1.6702,1.6697,1.6698,136300000.0
2005-02-23 12:45:00,1.6697,1.6701,1.6697,1.67,136300000.0
2005-02-23 12:46:00,1.6698,1.6703,1.6698,1.6698,136300000.0
2005-02-23 12:47:00,1.6697,1.67,1.6695,1.6695,136300000.0
2005-02-23 12:48:00,1.6694,1.6694,1.669,1.6692,136300000.0
2005-02-23 12:49:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2005-02-23 12:50:00,1.6691,1.6692,1.6689,1.6689,136300000.0
2005-02-23 12:51:00,1.6688,1.6691,1.6688,1.669,136300000.0
2005-02-23 12:52:00,1.6689,1.6694,1.6688,1.6691,136300000.0
2005-02-23 12:53:00,1.6689,1.6696,1.6688,1.6694,136300000.0
2005-02-23 12:54:00,1.6695,1.6697,1.669,1.6697,136300000.0
2005-02-23 12:55:00,1.6696,1.6697,1.6693,1.6697,136300000.0
2005-02-23 12:56:00,1.6695,1.6702,1.6695,1.6696,136300000.0
2005-02-23 12:57:00,1.67,1.6701,1.6696,1.6696,136300000.0
2005-02-23 12:58:00,1.6695,1.67,1.6695,1.6698,136300000.0
2005-02-23 12:59:00,1.6696,1.6697,1.6693,1.6695,136300000.0
2005-02-23 13:00:00,1.6696,1.6698,1.6694,1.6694,136300000.0
2005-02-23 13:01:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2005-02-23 13:02:00,1.6692,1.6694,1.669,1.6694,136300000.0
2005-02-23 13:03:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2005-02-23 13:04:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-02-23 13:05:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2005-02-23 13:06:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2005-02-23 13:07:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2005-02-23 13:08:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2005-02-23 13:09:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2005-02-23 13:10:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2005-02-23 13:11:00,1.669,1.6694,1.669,1.6691,136300000.0
2005-02-23 13:12:00,1.6692,1.6692,1.6687,1.6691,136300000.0
2005-02-23 13:13:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-02-23 13:14:00,1.669,1.6692,1.669,1.6691,136300000.0
2005-02-23 13:15:00,1.669,1.6694,1.669,1.6692,136300000.0
2005-02-23 13:16:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2005-02-23 13:17:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-02-23 13:18:00,1.6692,1.6694,1.669,1.669,136300000.0
2005-02-23 13:19:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2005-02-23 13:20:00,1.6687,1.669,1.6687,1.6689,136300000.0
2005-02-23 13:21:00,1.669,1.6692,1.6689,1.669,136300000.0
2005-02-23 13:22:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2005-02-23 13:23:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-02-23 13:24:00,1.669,1.6691,1.6689,1.6689,136300000.0
2005-02-23 13:25:00,1.6688,1.6689,1.6685,1.6689,136300000.0
2005-02-23 13:26:00,1.6688,1.6694,1.6688,1.6694,136300000.0
2005-02-23 13:28:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2005-02-23 13:29:00,1.6696,1.6702,1.6696,1.6699,136300000.0
2005-02-23 13:30:00,1.6701,1.6704,1.6699,1.6701,136300000.0
2005-02-23 13:31:00,1.6702,1.6702,1.6699,1.67,136300000.0
2005-02-23 13:32:00,1.6702,1.6702,1.6699,1.67,136300000.0
2005-02-23 13:33:00,1.6699,1.6705,1.6699,1.6702,136300000.0
2005-02-23 13:34:00,1.6703,1.6706,1.6702,1.6704,136300000.0
2005-02-23 13:35:00,1.6705,1.6708,1.6702,1.6702,136300000.0
2005-02-23 13:36:00,1.6701,1.6705,1.6701,1.6703,136300000.0
2005-02-23 13:37:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2005-02-23 13:38:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-23 13:39:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2005-02-23 13:40:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2005-02-23 13:41:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2005-02-23 13:42:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2005-02-23 13:43:00,1.6704,1.6704,1.67,1.67,136300000.0
2005-02-23 13:44:00,1.6699,1.6703,1.6699,1.67,136300000.0
2005-02-23 13:45:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2005-02-23 13:46:00,1.6699,1.6702,1.6699,1.6701,136300000.0
2005-02-23 13:47:00,1.67,1.67,1.6698,1.67,136300000.0
2005-02-23 13:48:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2005-02-23 13:49:00,1.6702,1.6702,1.67,1.67,136300000.0
2005-02-23 13:50:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2005-02-23 13:51:00,1.6701,1.6701,1.6696,1.6697,136300000.0
2005-02-23 13:52:00,1.6698,1.6698,1.6688,1.6692,136300000.0
2005-02-23 13:53:00,1.6694,1.6694,1.6689,1.6691,136300000.0
2005-02-23 13:54:00,1.669,1.6693,1.6688,1.6692,136300000.0
2005-02-23 13:55:00,1.6691,1.6691,1.669,1.6691,136300000.0
2005-02-23 13:56:00,1.6692,1.6694,1.669,1.6691,136300000.0
2005-02-23 13:57:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-02-23 13:58:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-02-23 13:59:00,1.6694,1.6697,1.6691,1.6693,136300000.0
2005-02-23 14:00:00,1.669,1.6694,1.669,1.669,136300000.0
2005-02-23 14:01:00,1.6689,1.6694,1.6689,1.6694,136300000.0
2005-02-23 14:02:00,1.6693,1.6695,1.6691,1.6695,136300000.0
2005-02-23 14:03:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2005-02-23 14:04:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2005-02-23 14:05:00,1.6694,1.6694,1.669,1.6694,136300000.0
2005-02-23 14:06:00,1.6695,1.6695,1.6692,1.6693,136300000.0
2005-02-23 14:07:00,1.6693,1.6695,1.669,1.6693,136300000.0
2005-02-23 14:08:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2005-02-23 14:09:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2005-02-23 14:10:00,1.6697,1.6697,1.6692,1.6694,136300000.0
2005-02-23 14:11:00,1.6693,1.6695,1.6692,1.6692,136300000.0
2005-02-23 14:12:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2005-02-23 14:13:00,1.6692,1.6695,1.6686,1.6686,136300000.0
2005-02-23 14:14:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2005-02-23 14:15:00,1.6685,1.6687,1.6684,1.6685,136300000.0
2005-02-23 14:16:00,1.6687,1.6689,1.6685,1.6687,136300000.0
2005-02-23 14:17:00,1.6688,1.6688,1.6682,1.6683,136300000.0
2005-02-23 14:18:00,1.6682,1.6682,1.668,1.6681,136300000.0
2005-02-23 14:19:00,1.6681,1.6687,1.6679,1.6685,136300000.0
2005-02-23 14:20:00,1.6686,1.6688,1.6683,1.6684,136300000.0
2005-02-23 14:21:00,1.6685,1.6689,1.6683,1.6689,136300000.0
2005-02-23 14:22:00,1.6688,1.6689,1.6686,1.6686,136300000.0
2005-02-23 14:23:00,1.6687,1.669,1.6687,1.6688,136300000.0
2005-02-23 14:24:00,1.6689,1.6691,1.6688,1.669,136300000.0
2005-02-23 14:25:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2005-02-23 14:26:00,1.669,1.6693,1.669,1.6693,136300000.0
2005-02-23 14:27:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-02-23 14:28:00,1.6696,1.6699,1.6693,1.6693,136300000.0
2005-02-23 14:29:00,1.6694,1.6696,1.6684,1.6692,136300000.0
2005-02-23 14:30:00,1.6689,1.6694,1.6673,1.6681,136300000.0
2005-02-23 14:31:00,1.6683,1.6692,1.6682,1.6686,136300000.0
2005-02-23 14:32:00,1.6684,1.6687,1.6674,1.6674,136300000.0
2005-02-23 14:33:00,1.6675,1.6683,1.6674,1.6678,136300000.0
2005-02-23 14:34:00,1.6677,1.6677,1.6666,1.6672,136300000.0
2005-02-23 14:35:00,1.6674,1.6678,1.6666,1.6671,136300000.0
2005-02-23 14:36:00,1.667,1.668,1.6669,1.6672,136300000.0
2005-02-23 14:37:00,1.6674,1.6679,1.6671,1.6676,136300000.0
2005-02-23 14:38:00,1.6675,1.6681,1.6673,1.6681,136300000.0
2005-02-23 14:39:00,1.668,1.6682,1.6677,1.6679,136300000.0
2005-02-23 14:40:00,1.6678,1.668,1.6675,1.6677,136300000.0
2005-02-23 14:41:00,1.6678,1.6678,1.6673,1.6675,136300000.0
2005-02-23 14:42:00,1.6677,1.6678,1.6672,1.6674,136300000.0
2005-02-23 14:43:00,1.6675,1.6676,1.6671,1.6673,136300000.0
2005-02-23 14:44:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2005-02-23 14:45:00,1.6675,1.6675,1.667,1.6671,136300000.0
2005-02-23 14:46:00,1.6672,1.6677,1.6668,1.6676,136300000.0
2005-02-23 14:47:00,1.6675,1.668,1.6674,1.6678,136300000.0
2005-02-23 14:48:00,1.6679,1.6682,1.6674,1.6677,136300000.0
2005-02-23 14:49:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2005-02-23 14:50:00,1.668,1.6682,1.6675,1.6682,136300000.0
2005-02-23 14:51:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2005-02-23 14:52:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2005-02-23 14:53:00,1.6683,1.6683,1.6678,1.6681,136300000.0
2005-02-23 14:54:00,1.668,1.6683,1.668,1.6682,136300000.0
2005-02-23 14:55:00,1.6683,1.6683,1.6676,1.6678,136300000.0
2005-02-23 14:56:00,1.668,1.6682,1.6674,1.6678,136300000.0
2005-02-23 14:57:00,1.6677,1.6681,1.6674,1.668,136300000.0
2005-02-23 14:58:00,1.6681,1.6693,1.6681,1.6687,136300000.0
2005-02-23 14:59:00,1.6688,1.6695,1.6686,1.6695,136300000.0
2005-02-23 15:00:00,1.6694,1.6695,1.6687,1.6695,136300000.0
2005-02-23 15:01:00,1.6696,1.6697,1.6689,1.6692,136300000.0
2005-02-23 15:02:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2005-02-23 15:03:00,1.669,1.6695,1.669,1.6692,136300000.0
2005-02-23 15:04:00,1.6689,1.6694,1.6689,1.6691,136300000.0
2005-02-23 15:05:00,1.6692,1.6693,1.6687,1.6693,136300000.0
2005-02-23 15:06:00,1.6692,1.6695,1.6689,1.6692,136300000.0
2005-02-23 15:07:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2005-02-23 15:08:00,1.6695,1.6695,1.6688,1.6689,136300000.0
2005-02-23 15:09:00,1.6688,1.6692,1.6687,1.6687,136300000.0
2005-02-23 15:10:00,1.6689,1.6689,1.6684,1.6686,136300000.0
2005-02-23 15:11:00,1.6685,1.6691,1.6685,1.669,136300000.0
2005-02-23 15:12:00,1.6689,1.6691,1.6688,1.669,136300000.0
2005-02-23 15:13:00,1.6689,1.6693,1.6689,1.6691,136300000.0
2005-02-23 15:14:00,1.6692,1.6693,1.6689,1.6692,136300000.0
2005-02-23 15:15:00,1.6691,1.6694,1.6689,1.6692,136300000.0
2005-02-23 15:16:00,1.6691,1.6692,1.6688,1.6689,136300000.0
2005-02-23 15:17:00,1.669,1.669,1.6684,1.6686,136300000.0
2005-02-23 15:18:00,1.6687,1.6687,1.6683,1.6685,136300000.0
2005-02-23 15:19:00,1.6687,1.6688,1.6681,1.6687,136300000.0
2005-02-23 15:20:00,1.6688,1.669,1.6688,1.669,136300000.0
2005-02-23 15:21:00,1.6689,1.6694,1.6689,1.6693,136300000.0
2005-02-23 15:22:00,1.6694,1.6694,1.6687,1.669,136300000.0
2005-02-23 15:23:00,1.6692,1.6692,1.6686,1.6688,136300000.0
2005-02-23 15:24:00,1.669,1.6695,1.669,1.6691,136300000.0
2005-02-23 15:25:00,1.6692,1.6693,1.6688,1.6693,136300000.0
2005-02-23 15:26:00,1.6692,1.6694,1.6687,1.669,136300000.0
2005-02-23 15:27:00,1.6691,1.6703,1.6688,1.6703,136300000.0
2005-02-23 15:28:00,1.6702,1.6708,1.6697,1.6706,136300000.0
2005-02-23 15:29:00,1.6705,1.6712,1.6704,1.6711,136300000.0
2005-02-23 15:30:00,1.6709,1.671,1.6704,1.6705,136300000.0
2005-02-23 15:31:00,1.6712,1.6723,1.6708,1.6723,136300000.0
2005-02-23 15:32:00,1.6725,1.6731,1.672,1.6728,136300000.0
2005-02-23 15:33:00,1.673,1.6735,1.6724,1.6725,136300000.0
2005-02-23 15:34:00,1.6724,1.6734,1.6723,1.6732,136300000.0
2005-02-23 15:35:00,1.6731,1.6734,1.6728,1.6733,136300000.0
2005-02-23 15:36:00,1.6732,1.6737,1.6722,1.6728,136300000.0
2005-02-23 15:37:00,1.6729,1.6729,1.6722,1.6723,136300000.0
2005-02-23 15:38:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2005-02-23 15:39:00,1.6723,1.6728,1.6722,1.6726,136300000.0
2005-02-23 15:40:00,1.6724,1.6736,1.6724,1.6734,136300000.0
2005-02-23 15:41:00,1.6733,1.6737,1.6728,1.6728,136300000.0
2005-02-23 15:42:00,1.6731,1.6736,1.673,1.6734,136300000.0
2005-02-23 15:43:00,1.6732,1.6752,1.6732,1.6745,136300000.0
2005-02-23 15:44:00,1.6744,1.6757,1.6744,1.6753,136300000.0
2005-02-23 15:45:00,1.6752,1.6755,1.675,1.6754,136300000.0
2005-02-23 15:46:00,1.6756,1.6757,1.6752,1.6754,136300000.0
2005-02-23 15:47:00,1.6755,1.6755,1.6742,1.6746,136300000.0
2005-02-23 15:48:00,1.6747,1.6754,1.6736,1.674,136300000.0
2005-02-23 15:49:00,1.6739,1.6748,1.6739,1.6748,136300000.0
2005-02-23 15:50:00,1.6749,1.675,1.6746,1.6747,136300000.0
2005-02-23 15:51:00,1.6748,1.6751,1.6741,1.6748,136300000.0
2005-02-23 15:52:00,1.675,1.675,1.6743,1.6744,136300000.0
2005-02-23 15:53:00,1.6742,1.6747,1.6738,1.6742,136300000.0
2005-02-23 15:54:00,1.6744,1.675,1.6742,1.6744,136300000.0
2005-02-23 15:55:00,1.6745,1.6749,1.6741,1.6745,136300000.0
2005-02-23 15:56:00,1.6746,1.6747,1.6739,1.6739,136300000.0
2005-02-23 15:57:00,1.6738,1.6747,1.6738,1.6745,136300000.0
2005-02-23 15:58:00,1.6748,1.6752,1.6745,1.6752,136300000.0
2005-02-23 15:59:00,1.6751,1.6758,1.6749,1.6756,136300000.0
2005-02-23 16:00:00,1.6755,1.6757,1.6742,1.6748,136300000.0
2005-02-23 16:01:00,1.675,1.6753,1.6743,1.6748,136300000.0
2005-02-23 16:02:00,1.6747,1.6748,1.6741,1.6745,136300000.0
2005-02-23 16:03:00,1.6746,1.6749,1.6739,1.6741,136300000.0
2005-02-23 16:04:00,1.674,1.6745,1.6732,1.6745,136300000.0
2005-02-23 16:05:00,1.6744,1.6751,1.674,1.6751,136300000.0
2005-02-23 16:06:00,1.675,1.6753,1.6748,1.6748,136300000.0
2005-02-23 16:07:00,1.675,1.6751,1.6742,1.675,136300000.0
2005-02-23 16:08:00,1.6748,1.675,1.6742,1.6748,136300000.0
2005-02-23 16:09:00,1.6749,1.6752,1.6747,1.6752,136300000.0
2005-02-23 16:10:00,1.675,1.6757,1.675,1.6757,136300000.0
2005-02-23 16:11:00,1.6756,1.6761,1.6756,1.676,136300000.0
2005-02-23 16:12:00,1.6761,1.6766,1.6755,1.6766,136300000.0
2005-02-23 16:13:00,1.6764,1.6774,1.6761,1.6774,136300000.0
2005-02-23 16:14:00,1.6771,1.6774,1.6768,1.6774,136300000.0
2005-02-23 16:15:00,1.6775,1.6777,1.677,1.677,136300000.0
2005-02-23 16:16:00,1.6771,1.6775,1.6771,1.6771,136300000.0
2005-02-23 16:17:00,1.6772,1.6777,1.6769,1.6777,136300000.0
2005-02-23 16:18:00,1.6776,1.6778,1.6771,1.6777,136300000.0
2005-02-23 16:19:00,1.6776,1.678,1.6773,1.6779,136300000.0
2005-02-23 16:20:00,1.6774,1.6776,1.6772,1.6774,136300000.0
2005-02-23 16:21:00,1.6772,1.6774,1.6767,1.6771,136300000.0
2005-02-23 16:22:00,1.6772,1.6779,1.6772,1.6775,136300000.0
2005-02-23 16:23:00,1.6774,1.6777,1.6769,1.677,136300000.0
2005-02-23 16:24:00,1.6769,1.677,1.6761,1.6765,136300000.0
2005-02-23 16:25:00,1.6766,1.677,1.6765,1.677,136300000.0
2005-02-23 16:26:00,1.6765,1.6766,1.6761,1.6765,136300000.0
2005-02-23 16:27:00,1.6763,1.6767,1.6763,1.6765,136300000.0
2005-02-23 16:28:00,1.6764,1.6766,1.6763,1.6765,136300000.0
2005-02-23 16:29:00,1.6766,1.6766,1.6762,1.6765,136300000.0
2005-02-23 16:30:00,1.6764,1.6771,1.6763,1.6771,136300000.0
2005-02-23 16:31:00,1.6771,1.6774,1.6768,1.6772,136300000.0
2005-02-23 16:32:00,1.6771,1.6772,1.6764,1.6765,136300000.0
2005-02-23 16:33:00,1.6769,1.677,1.6766,1.6768,136300000.0
2005-02-23 16:34:00,1.6767,1.677,1.6764,1.6765,136300000.0
2005-02-23 16:35:00,1.6764,1.6768,1.6761,1.6767,136300000.0
2005-02-23 16:36:00,1.6766,1.6769,1.6762,1.6764,136300000.0
2005-02-23 16:37:00,1.6762,1.6765,1.6758,1.6762,136300000.0
2005-02-23 16:38:00,1.6764,1.6765,1.6754,1.6764,136300000.0
2005-02-23 16:39:00,1.6763,1.6775,1.6759,1.6775,136300000.0
2005-02-23 16:40:00,1.6776,1.6776,1.677,1.6773,136300000.0
2005-02-23 16:41:00,1.6774,1.6777,1.677,1.6774,136300000.0
2005-02-23 16:42:00,1.6775,1.6775,1.6771,1.6773,136300000.0
2005-02-23 16:43:00,1.6772,1.6783,1.6772,1.6781,136300000.0
2005-02-23 16:44:00,1.6779,1.6794,1.6779,1.6792,136300000.0
2005-02-23 16:45:00,1.6793,1.6797,1.679,1.6794,136300000.0
2005-02-23 16:46:00,1.6796,1.6802,1.6792,1.6797,136300000.0
2005-02-23 16:47:00,1.6801,1.6801,1.6789,1.6793,136300000.0
2005-02-23 16:48:00,1.6793,1.6795,1.6789,1.6792,136300000.0
2005-02-23 16:49:00,1.6791,1.6797,1.6787,1.6792,136300000.0
2005-02-23 16:50:00,1.6791,1.6796,1.679,1.6796,136300000.0
2005-02-23 16:51:00,1.6793,1.6798,1.6788,1.6798,136300000.0
2005-02-23 16:52:00,1.6799,1.6799,1.6791,1.6796,136300000.0
2005-02-23 16:53:00,1.6795,1.6796,1.6791,1.6794,136300000.0
2005-02-23 16:54:00,1.6793,1.6795,1.6791,1.6792,136300000.0
2005-02-23 16:55:00,1.6793,1.6799,1.6793,1.6795,136300000.0
2005-02-23 16:56:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2005-02-23 16:57:00,1.6793,1.6797,1.679,1.6792,136300000.0
2005-02-23 16:58:00,1.679,1.6797,1.679,1.6794,136300000.0
2005-02-23 16:59:00,1.6792,1.6794,1.678,1.6785,136300000.0
2005-02-23 17:00:00,1.6786,1.6789,1.6782,1.6789,136300000.0
2005-02-23 17:01:00,1.679,1.679,1.6785,1.6786,136300000.0
2005-02-23 17:02:00,1.6788,1.6793,1.6785,1.6793,136300000.0
2005-02-23 17:03:00,1.6792,1.6794,1.679,1.6793,136300000.0
2005-02-23 17:04:00,1.6793,1.6793,1.6787,1.6792,136300000.0
2005-02-23 17:05:00,1.6793,1.6795,1.6786,1.679,136300000.0
2005-02-23 17:06:00,1.6789,1.6795,1.6786,1.6786,136300000.0
2005-02-23 17:07:00,1.6785,1.6789,1.6785,1.6787,136300000.0
2005-02-23 17:08:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2005-02-23 17:09:00,1.679,1.6801,1.679,1.68,136300000.0
2005-02-23 17:10:00,1.6801,1.6804,1.6799,1.6801,136300000.0
2005-02-23 17:11:00,1.68,1.6804,1.6793,1.6802,136300000.0
2005-02-23 17:12:00,1.6803,1.6803,1.6796,1.6796,136300000.0
2005-02-23 17:13:00,1.6798,1.6798,1.6786,1.6789,136300000.0
2005-02-23 17:14:00,1.6788,1.6794,1.6787,1.6791,136300000.0
2005-02-23 17:15:00,1.6792,1.6802,1.6791,1.6799,136300000.0
2005-02-23 17:16:00,1.6798,1.6806,1.6797,1.68,136300000.0
2005-02-23 17:17:00,1.6799,1.6808,1.6797,1.6803,136300000.0
2005-02-23 17:18:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2005-02-23 17:19:00,1.6805,1.6811,1.6804,1.6806,136300000.0
2005-02-23 17:20:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2005-02-23 17:21:00,1.6808,1.6809,1.6801,1.6806,136300000.0
2005-02-23 17:22:00,1.6808,1.6808,1.6802,1.6803,136300000.0
2005-02-23 17:23:00,1.6804,1.6807,1.6803,1.6803,136300000.0
2005-02-23 17:24:00,1.6802,1.6809,1.6802,1.6804,136300000.0
2005-02-23 17:25:00,1.6803,1.6804,1.6797,1.6799,136300000.0
2005-02-23 17:26:00,1.68,1.68,1.6797,1.6799,136300000.0
2005-02-23 17:27:00,1.6798,1.6799,1.6796,1.6796,136300000.0
2005-02-23 17:28:00,1.6795,1.6798,1.6791,1.6795,136300000.0
2005-02-23 17:29:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2005-02-23 17:30:00,1.6796,1.6797,1.6793,1.6794,136300000.0
2005-02-23 17:31:00,1.6797,1.6803,1.6795,1.6803,136300000.0
2005-02-23 17:32:00,1.6802,1.6804,1.68,1.6804,136300000.0
2005-02-23 17:33:00,1.6803,1.6806,1.68,1.6801,136300000.0
2005-02-23 17:34:00,1.68,1.6801,1.6795,1.68,136300000.0
2005-02-23 17:35:00,1.6799,1.6801,1.6792,1.6792,136300000.0
2005-02-23 17:36:00,1.679,1.6794,1.679,1.6792,136300000.0
2005-02-23 17:37:00,1.6793,1.6797,1.6793,1.6794,136300000.0
2005-02-23 17:38:00,1.6793,1.6793,1.6789,1.679,136300000.0
2005-02-23 17:39:00,1.679,1.6796,1.679,1.6795,136300000.0
2005-02-23 17:40:00,1.6796,1.6796,1.6791,1.6793,136300000.0
2005-02-23 17:41:00,1.6792,1.6795,1.6791,1.6793,136300000.0
2005-02-23 17:42:00,1.6792,1.6799,1.6792,1.6795,136300000.0
2005-02-23 17:43:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2005-02-23 17:44:00,1.6797,1.6802,1.6795,1.68,136300000.0
2005-02-23 17:45:00,1.6801,1.6804,1.6797,1.6801,136300000.0
2005-02-23 17:46:00,1.68,1.6804,1.6795,1.6797,136300000.0
2005-02-23 17:47:00,1.6796,1.6802,1.6796,1.6801,136300000.0
2005-02-23 17:48:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-23 17:49:00,1.6802,1.6806,1.68,1.6806,136300000.0
2005-02-23 17:50:00,1.6805,1.6805,1.6796,1.6798,136300000.0
2005-02-23 17:51:00,1.6802,1.6804,1.6798,1.68,136300000.0
2005-02-23 17:52:00,1.6799,1.6805,1.6799,1.6804,136300000.0
2005-02-23 17:53:00,1.6803,1.6806,1.68,1.68,136300000.0
2005-02-23 17:54:00,1.6799,1.6803,1.6798,1.6798,136300000.0
2005-02-23 17:55:00,1.6797,1.6799,1.6793,1.6799,136300000.0
2005-02-23 17:56:00,1.6801,1.6803,1.6798,1.6799,136300000.0
2005-02-23 17:57:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2005-02-23 17:58:00,1.6796,1.6801,1.6796,1.6798,136300000.0
2005-02-23 17:59:00,1.6799,1.6802,1.6794,1.6795,136300000.0
2005-02-23 18:00:00,1.6793,1.6799,1.6792,1.6793,136300000.0
2005-02-23 18:01:00,1.6795,1.68,1.6793,1.6797,136300000.0
2005-02-23 18:02:00,1.6796,1.68,1.6793,1.6798,136300000.0
2005-02-23 18:03:00,1.6797,1.6799,1.6794,1.6797,136300000.0
2005-02-23 18:04:00,1.6796,1.6796,1.6791,1.6792,136300000.0
2005-02-23 18:05:00,1.6791,1.6792,1.679,1.6792,136300000.0
2005-02-23 18:06:00,1.6793,1.6793,1.6788,1.6788,136300000.0
2005-02-23 18:07:00,1.6789,1.679,1.6788,1.6788,136300000.0
2005-02-23 18:08:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2005-02-23 18:09:00,1.6789,1.6789,1.6785,1.6787,136300000.0
2005-02-23 18:10:00,1.6785,1.6787,1.6773,1.6779,136300000.0
2005-02-23 18:11:00,1.678,1.678,1.6778,1.678,136300000.0
2005-02-23 18:12:00,1.6779,1.6783,1.6779,1.6782,136300000.0
2005-02-23 18:13:00,1.6783,1.6789,1.6783,1.6788,136300000.0
2005-02-23 18:14:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2005-02-23 18:15:00,1.6785,1.6786,1.6782,1.6784,136300000.0
2005-02-23 18:16:00,1.6783,1.6784,1.6779,1.678,136300000.0
2005-02-23 18:17:00,1.678,1.678,1.6778,1.6779,136300000.0
2005-02-23 18:18:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2005-02-23 18:19:00,1.6775,1.6783,1.6775,1.6782,136300000.0
2005-02-23 18:20:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2005-02-23 18:21:00,1.6786,1.6788,1.6781,1.6783,136300000.0
2005-02-23 18:22:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2005-02-23 18:23:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2005-02-23 18:24:00,1.6785,1.6787,1.6784,1.6785,136300000.0
2005-02-23 18:25:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2005-02-23 18:26:00,1.6781,1.6783,1.6778,1.6781,136300000.0
2005-02-23 18:27:00,1.678,1.6783,1.6778,1.6779,136300000.0
2005-02-23 18:28:00,1.6778,1.6782,1.6778,1.6781,136300000.0
2005-02-23 18:29:00,1.6782,1.6782,1.678,1.6781,136300000.0
2005-02-23 18:30:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-02-23 18:31:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2005-02-23 18:32:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2005-02-23 18:33:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2005-02-23 18:34:00,1.6776,1.6777,1.6773,1.6774,136300000.0
2005-02-23 18:35:00,1.6773,1.6774,1.6768,1.6768,136300000.0
2005-02-23 18:36:00,1.6769,1.6776,1.6768,1.6769,136300000.0
2005-02-23 18:37:00,1.6767,1.6769,1.6762,1.6766,136300000.0
2005-02-23 18:38:00,1.6769,1.677,1.6766,1.6768,136300000.0
2005-02-23 18:39:00,1.6769,1.6769,1.6764,1.6766,136300000.0
2005-02-23 18:40:00,1.6767,1.6774,1.6767,1.6769,136300000.0
2005-02-23 18:41:00,1.6768,1.6769,1.6763,1.6767,136300000.0
2005-02-23 18:42:00,1.6766,1.6772,1.6766,1.6772,136300000.0
2005-02-23 18:43:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2005-02-23 18:44:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2005-02-23 18:45:00,1.677,1.677,1.677,1.677,136300000.0
2005-02-23 18:46:00,1.6769,1.6772,1.6764,1.6772,136300000.0
2005-02-23 18:47:00,1.6771,1.6772,1.6765,1.6772,136300000.0
2005-02-23 18:48:00,1.677,1.677,1.6767,1.6767,136300000.0
2005-02-23 18:49:00,1.6768,1.6772,1.6768,1.677,136300000.0
2005-02-23 18:50:00,1.6769,1.677,1.6765,1.6765,136300000.0
2005-02-23 18:51:00,1.6764,1.677,1.6764,1.6768,136300000.0
2005-02-23 18:52:00,1.6767,1.677,1.6767,1.677,136300000.0
2005-02-23 18:55:00,1.6772,1.6773,1.677,1.677,136300000.0
2005-02-23 18:56:00,1.6772,1.6772,1.677,1.677,136300000.0
2005-02-23 18:57:00,1.6768,1.6774,1.6768,1.677,136300000.0
2005-02-23 18:58:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2005-02-23 18:59:00,1.6772,1.6773,1.677,1.6772,136300000.0
2005-02-23 19:00:00,1.6768,1.6773,1.6768,1.6773,136300000.0
2005-02-23 19:01:00,1.6774,1.6774,1.677,1.677,136300000.0
2005-02-23 19:02:00,1.6772,1.6774,1.677,1.6773,136300000.0
2005-02-23 19:03:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-02-23 19:04:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2005-02-23 19:05:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2005-02-23 19:06:00,1.6775,1.6778,1.6774,1.6776,136300000.0
2005-02-23 19:07:00,1.6778,1.678,1.6775,1.6776,136300000.0
2005-02-23 19:08:00,1.6778,1.6779,1.6774,1.6776,136300000.0
2005-02-23 19:09:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2005-02-23 19:10:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2005-02-23 19:11:00,1.6776,1.6779,1.6775,1.6775,136300000.0
2005-02-23 19:12:00,1.6776,1.6782,1.6776,1.678,136300000.0
2005-02-23 19:13:00,1.6779,1.6779,1.6774,1.6774,136300000.0
2005-02-23 19:14:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-02-23 19:15:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-02-23 19:16:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-02-23 19:17:00,1.6772,1.6774,1.677,1.6772,136300000.0
2005-02-23 19:18:00,1.6773,1.6773,1.677,1.677,136300000.0
2005-02-23 19:21:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-02-23 19:22:00,1.677,1.6773,1.677,1.6772,136300000.0
2005-02-23 19:23:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2005-02-23 19:24:00,1.677,1.677,1.677,1.677,136300000.0
2005-02-23 19:25:00,1.6769,1.6772,1.6769,1.677,136300000.0
2005-02-23 19:26:00,1.6773,1.6774,1.677,1.677,136300000.0
2005-02-23 19:27:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2005-02-23 19:28:00,1.6774,1.6776,1.6772,1.6774,136300000.0
2005-02-23 19:29:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2005-02-23 19:31:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2005-02-23 19:33:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-02-23 19:34:00,1.6774,1.6774,1.677,1.6772,136300000.0
2005-02-23 19:35:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-02-23 19:36:00,1.6773,1.6778,1.6772,1.6778,136300000.0
2005-02-23 19:37:00,1.6775,1.6781,1.6773,1.6775,136300000.0
2005-02-23 19:38:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2005-02-23 19:39:00,1.6775,1.6775,1.677,1.6775,136300000.0
2005-02-23 19:40:00,1.6778,1.6785,1.6776,1.6779,136300000.0
2005-02-23 19:41:00,1.6781,1.6789,1.6781,1.6784,136300000.0
2005-02-23 19:42:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2005-02-23 19:43:00,1.6785,1.6786,1.6782,1.6782,136300000.0
2005-02-23 19:44:00,1.6781,1.6785,1.6781,1.6781,136300000.0
2005-02-23 19:46:00,1.6782,1.6786,1.6781,1.6784,136300000.0
2005-02-23 19:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-02-23 19:48:00,1.6781,1.6782,1.6778,1.678,136300000.0
2005-02-23 19:49:00,1.6781,1.6782,1.6779,1.678,136300000.0
2005-02-23 19:50:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2005-02-23 19:51:00,1.6781,1.6782,1.678,1.6782,136300000.0
2005-02-23 19:52:00,1.6781,1.6782,1.678,1.6782,136300000.0
2005-02-23 19:53:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2005-02-23 19:54:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2005-02-23 19:55:00,1.6778,1.678,1.6775,1.678,136300000.0
2005-02-23 19:56:00,1.6779,1.678,1.6779,1.678,136300000.0
2005-02-23 19:57:00,1.6779,1.678,1.6776,1.6779,136300000.0
2005-02-23 19:58:00,1.6778,1.678,1.6776,1.6779,136300000.0
2005-02-23 19:59:00,1.6778,1.678,1.6778,1.6778,136300000.0
2005-02-23 20:00:00,1.6779,1.6787,1.6778,1.6779,136300000.0
2005-02-23 20:01:00,1.678,1.6787,1.6779,1.6787,136300000.0
2005-02-23 20:02:00,1.6788,1.6797,1.6788,1.6791,136300000.0
2005-02-23 20:03:00,1.6789,1.6794,1.6785,1.679,136300000.0
2005-02-23 20:04:00,1.6789,1.6792,1.6788,1.6791,136300000.0
2005-02-23 20:05:00,1.679,1.6795,1.6789,1.6794,136300000.0
2005-02-23 20:06:00,1.6793,1.6795,1.6791,1.6793,136300000.0
2005-02-23 20:07:00,1.6794,1.6794,1.6791,1.6794,136300000.0
2005-02-23 20:08:00,1.6793,1.6797,1.6791,1.6793,136300000.0
2005-02-23 20:09:00,1.6792,1.6792,1.6785,1.6791,136300000.0
2005-02-23 20:10:00,1.6792,1.6792,1.6787,1.6787,136300000.0
2005-02-23 20:11:00,1.6788,1.6791,1.6788,1.6789,136300000.0
2005-02-23 20:12:00,1.6787,1.6793,1.6787,1.6791,136300000.0
2005-02-23 20:13:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2005-02-23 20:14:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2005-02-23 20:15:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2005-02-23 20:16:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2005-02-23 20:17:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2005-02-23 20:18:00,1.6795,1.6798,1.6793,1.6795,136300000.0
2005-02-23 20:19:00,1.6794,1.6795,1.6789,1.6792,136300000.0
2005-02-23 20:20:00,1.6794,1.6794,1.6789,1.679,136300000.0
2005-02-23 20:21:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2005-02-23 20:22:00,1.6793,1.6795,1.6791,1.6794,136300000.0
2005-02-23 20:23:00,1.6795,1.6802,1.6794,1.6795,136300000.0
2005-02-23 20:24:00,1.6797,1.6797,1.679,1.6791,136300000.0
2005-02-23 20:25:00,1.6792,1.68,1.6792,1.6798,136300000.0
2005-02-23 20:26:00,1.6799,1.6799,1.6794,1.6795,136300000.0
2005-02-23 20:27:00,1.6792,1.68,1.6792,1.6798,136300000.0
2005-02-23 20:28:00,1.68,1.68,1.6795,1.6797,136300000.0
2005-02-23 20:29:00,1.6798,1.6798,1.6793,1.6795,136300000.0
2005-02-23 20:30:00,1.6797,1.6799,1.6795,1.6797,136300000.0
2005-02-23 20:31:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2005-02-23 20:32:00,1.6794,1.6798,1.6791,1.6791,136300000.0
2005-02-23 20:33:00,1.6793,1.6793,1.6787,1.6788,136300000.0
2005-02-23 20:34:00,1.6789,1.6793,1.6789,1.6789,136300000.0
2005-02-23 20:35:00,1.679,1.6791,1.6789,1.6791,136300000.0
2005-02-23 20:36:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2005-02-23 20:37:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-02-23 20:38:00,1.6793,1.6793,1.679,1.679,136300000.0
2005-02-23 20:39:00,1.6789,1.679,1.6785,1.6785,136300000.0
2005-02-23 20:40:00,1.6786,1.6791,1.6785,1.6791,136300000.0
2005-02-23 20:41:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2005-02-23 20:42:00,1.679,1.6793,1.6786,1.679,136300000.0
2005-02-23 20:43:00,1.6791,1.6794,1.679,1.6791,136300000.0
2005-02-23 20:44:00,1.6792,1.6793,1.6787,1.679,136300000.0
2005-02-23 20:45:00,1.6792,1.6795,1.6787,1.6795,136300000.0
2005-02-23 20:46:00,1.6794,1.6795,1.6784,1.6789,136300000.0
2005-02-23 20:47:00,1.679,1.6794,1.6787,1.6792,136300000.0
2005-02-23 20:48:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2005-02-23 20:49:00,1.6788,1.6791,1.6787,1.6789,136300000.0
2005-02-23 20:50:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2005-02-23 20:51:00,1.6788,1.679,1.6787,1.6789,136300000.0
2005-02-23 20:52:00,1.6787,1.6787,1.6781,1.6782,136300000.0
2005-02-23 20:53:00,1.6784,1.6785,1.6779,1.6779,136300000.0
2005-02-23 20:54:00,1.6781,1.6781,1.6776,1.6779,136300000.0
2005-02-23 20:55:00,1.678,1.6786,1.678,1.6782,136300000.0
2005-02-23 20:56:00,1.6784,1.6788,1.6782,1.6788,136300000.0
2005-02-23 20:57:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2005-02-23 20:58:00,1.6784,1.6787,1.678,1.6782,136300000.0
2005-02-23 20:59:00,1.6786,1.6786,1.6775,1.6775,136300000.0
2005-02-23 21:00:00,1.6774,1.6786,1.6774,1.6784,136300000.0
2005-02-23 21:01:00,1.6782,1.6785,1.6781,1.6781,136300000.0
2005-02-23 21:02:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2005-02-23 21:03:00,1.678,1.6782,1.6779,1.6781,136300000.0
2005-02-23 21:04:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2005-02-23 21:05:00,1.6786,1.6791,1.6785,1.6789,136300000.0
2005-02-23 21:06:00,1.679,1.6791,1.6784,1.6787,136300000.0
2005-02-23 21:07:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2005-02-23 21:08:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2005-02-23 21:09:00,1.6788,1.6793,1.6786,1.6786,136300000.0
2005-02-23 21:10:00,1.6787,1.6794,1.6787,1.6794,136300000.0
2005-02-23 21:11:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2005-02-23 21:12:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-02-23 21:13:00,1.679,1.6792,1.679,1.6791,136300000.0
2005-02-23 21:14:00,1.6792,1.6793,1.6788,1.6793,136300000.0
2005-02-23 21:16:00,1.6797,1.6797,1.6793,1.6795,136300000.0
2005-02-23 21:17:00,1.6797,1.6802,1.6792,1.6797,136300000.0
2005-02-23 21:18:00,1.6795,1.6797,1.6791,1.6795,136300000.0
2005-02-23 21:19:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-02-23 21:20:00,1.6792,1.6795,1.6792,1.6794,136300000.0
2005-02-23 21:21:00,1.6792,1.6794,1.679,1.6793,136300000.0
2005-02-23 21:22:00,1.6789,1.6793,1.6787,1.6792,136300000.0
2005-02-23 21:23:00,1.6791,1.6797,1.6787,1.6794,136300000.0
2005-02-23 21:24:00,1.6793,1.6799,1.6793,1.6799,136300000.0
2005-02-23 21:25:00,1.6795,1.68,1.6789,1.68,136300000.0
2005-02-23 21:26:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2005-02-23 21:27:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2005-02-23 21:28:00,1.6806,1.6812,1.6804,1.6805,136300000.0
2005-02-23 21:29:00,1.6804,1.681,1.6803,1.6807,136300000.0
2005-02-23 21:30:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2005-02-23 21:31:00,1.6805,1.6808,1.6804,1.6806,136300000.0
2005-02-23 21:32:00,1.6805,1.6806,1.6794,1.6794,136300000.0
2005-02-23 21:33:00,1.6797,1.6806,1.6794,1.6806,136300000.0
2005-02-23 21:34:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2005-02-23 21:35:00,1.6809,1.681,1.6799,1.6808,136300000.0
2005-02-23 21:36:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2005-02-23 21:37:00,1.6807,1.6809,1.68,1.6804,136300000.0
2005-02-23 21:38:00,1.6802,1.6805,1.6798,1.6803,136300000.0
2005-02-23 21:39:00,1.6803,1.6809,1.68,1.6805,136300000.0
2005-02-23 21:40:00,1.6804,1.681,1.6804,1.6809,136300000.0
2005-02-23 21:41:00,1.681,1.681,1.6805,1.6805,136300000.0
2005-02-23 21:42:00,1.6806,1.6806,1.68,1.6804,136300000.0
2005-02-23 21:43:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2005-02-23 21:44:00,1.68,1.6804,1.68,1.6802,136300000.0
2005-02-23 21:45:00,1.68,1.6802,1.6795,1.6799,136300000.0
2005-02-23 21:46:00,1.68,1.68,1.6798,1.68,136300000.0
2005-02-23 21:47:00,1.6802,1.6803,1.6799,1.6799,136300000.0
2005-02-23 21:48:00,1.68,1.6804,1.68,1.6803,136300000.0
2005-02-23 21:49:00,1.68,1.6804,1.68,1.6804,136300000.0
2005-02-23 21:50:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2005-02-23 21:51:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2005-02-23 21:52:00,1.68,1.6805,1.68,1.6802,136300000.0
2005-02-23 21:53:00,1.68,1.6803,1.6798,1.6799,136300000.0
2005-02-23 21:54:00,1.68,1.68,1.6797,1.6798,136300000.0
2005-02-23 21:55:00,1.6797,1.6798,1.6795,1.6797,136300000.0
2005-02-23 21:56:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2005-02-23 21:57:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2005-02-23 21:58:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2005-02-23 21:59:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2005-02-23 22:00:00,1.6793,1.6793,1.6787,1.6789,136300000.0
2005-02-23 22:01:00,1.679,1.679,1.6787,1.6787,136300000.0
2005-02-23 22:02:00,1.6786,1.6788,1.6784,1.6788,136300000.0
2005-02-23 22:03:00,1.6789,1.6794,1.6787,1.6794,136300000.0
2005-02-23 22:04:00,1.679,1.6795,1.679,1.6792,136300000.0
2005-02-23 22:05:00,1.6793,1.6795,1.679,1.6794,136300000.0
2005-02-23 22:06:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2005-02-23 22:07:00,1.6793,1.6794,1.6787,1.6787,136300000.0
2005-02-23 22:08:00,1.6788,1.679,1.6787,1.6787,136300000.0
2005-02-23 22:09:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2005-02-23 22:10:00,1.6787,1.6795,1.6787,1.6795,136300000.0
2005-02-23 22:11:00,1.6794,1.6794,1.6788,1.6788,136300000.0
2005-02-23 22:12:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2005-02-23 22:13:00,1.6788,1.6788,1.6782,1.6786,136300000.0
2005-02-23 22:14:00,1.6787,1.679,1.6786,1.6789,136300000.0
2005-02-23 22:15:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2005-02-23 22:16:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2005-02-23 22:17:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2005-02-23 22:18:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2005-02-23 22:19:00,1.6791,1.6794,1.679,1.6792,136300000.0
2005-02-23 22:20:00,1.6794,1.6794,1.6786,1.6786,136300000.0
2005-02-23 22:21:00,1.6785,1.6788,1.6784,1.6786,136300000.0
2005-02-23 22:22:00,1.6787,1.6788,1.6785,1.6788,136300000.0
2005-02-23 22:23:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2005-02-23 22:24:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2005-02-23 22:25:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-02-23 22:26:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-02-23 22:27:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2005-02-23 22:28:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2005-02-23 22:29:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2005-02-23 22:30:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-02-23 22:31:00,1.6782,1.6786,1.6775,1.6786,136300000.0
2005-02-23 22:32:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2005-02-23 22:33:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2005-02-23 22:34:00,1.6787,1.679,1.6787,1.679,136300000.0
2005-02-23 22:35:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2005-02-23 22:36:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-02-23 22:37:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2005-02-23 22:38:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2005-02-23 22:39:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2005-02-23 22:40:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2005-02-23 22:41:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2005-02-23 22:42:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-02-23 22:43:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2005-02-23 22:44:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-02-23 22:45:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-02-23 22:46:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2005-02-23 22:47:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2005-02-23 22:48:00,1.6803,1.6803,1.6797,1.6798,136300000.0
2005-02-23 22:49:00,1.6797,1.6802,1.6795,1.68,136300000.0
2005-02-23 22:50:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-02-23 22:51:00,1.6799,1.68,1.6797,1.6797,136300000.0
2005-02-23 22:52:00,1.6795,1.6795,1.6791,1.6792,136300000.0
2005-02-23 22:53:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2005-02-23 22:54:00,1.6795,1.6798,1.6794,1.6797,136300000.0
2005-02-23 22:55:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-02-23 22:56:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2005-02-23 22:57:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-02-23 22:59:00,1.6797,1.6802,1.6795,1.68,136300000.0
2005-02-23 23:00:00,1.6803,1.6803,1.6798,1.6799,136300000.0
2005-02-23 23:01:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-02-23 23:02:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-02-23 23:03:00,1.6799,1.68,1.6798,1.6799,136300000.0
2005-02-23 23:04:00,1.68,1.68,1.6799,1.68,136300000.0
2005-02-23 23:05:00,1.6799,1.6802,1.6797,1.6802,136300000.0
2005-02-23 23:06:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2005-02-23 23:07:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-23 23:08:00,1.6799,1.6805,1.6797,1.6805,136300000.0
2005-02-23 23:09:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-02-23 23:10:00,1.6803,1.6805,1.68,1.6805,136300000.0
2005-02-23 23:11:00,1.6804,1.6809,1.6804,1.6806,136300000.0
2005-02-23 23:12:00,1.6805,1.6812,1.6805,1.6809,136300000.0
2005-02-23 23:13:00,1.681,1.681,1.6806,1.681,136300000.0
2005-02-23 23:14:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2005-02-23 23:15:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2005-02-23 23:16:00,1.6804,1.6808,1.6804,1.6805,136300000.0
2005-02-23 23:17:00,1.6807,1.6808,1.6803,1.6804,136300000.0
2005-02-23 23:18:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2005-02-23 23:19:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2005-02-23 23:20:00,1.6802,1.6807,1.68,1.6806,136300000.0
2005-02-23 23:21:00,1.6807,1.681,1.6804,1.6808,136300000.0
2005-02-23 23:22:00,1.6805,1.6812,1.6805,1.6812,136300000.0
2005-02-23 23:23:00,1.681,1.6816,1.681,1.6813,136300000.0
2005-02-23 23:24:00,1.6812,1.6812,1.6807,1.6809,136300000.0
2005-02-23 23:25:00,1.6808,1.6809,1.6805,1.6805,136300000.0
2005-02-23 23:26:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2005-02-23 23:27:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-02-23 23:28:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-02-23 23:29:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-02-23 23:30:00,1.681,1.6815,1.681,1.681,136300000.0
2005-02-23 23:31:00,1.6816,1.6816,1.681,1.6812,136300000.0
2005-02-23 23:32:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2005-02-23 23:33:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2005-02-23 23:34:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-02-23 23:35:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-02-23 23:36:00,1.6813,1.682,1.681,1.6818,136300000.0
2005-02-23 23:37:00,1.6817,1.682,1.6815,1.682,136300000.0
2005-02-23 23:38:00,1.6821,1.6822,1.6818,1.6819,136300000.0
2005-02-23 23:39:00,1.682,1.6828,1.682,1.6827,136300000.0
2005-02-23 23:40:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2005-02-23 23:41:00,1.6828,1.6829,1.6824,1.6824,136300000.0
2005-02-23 23:42:00,1.6822,1.6825,1.6818,1.6823,136300000.0
2005-02-23 23:43:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2005-02-23 23:44:00,1.6825,1.683,1.6825,1.683,136300000.0
2005-02-23 23:45:00,1.6829,1.683,1.6827,1.683,136300000.0
2005-02-23 23:46:00,1.6828,1.6829,1.6822,1.6822,136300000.0
2005-02-23 23:47:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2005-02-23 23:48:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2005-02-23 23:49:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-02-23 23:51:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2005-02-23 23:52:00,1.6825,1.6828,1.6823,1.6825,136300000.0
2005-02-23 23:53:00,1.6822,1.6824,1.682,1.682,136300000.0
2005-02-23 23:54:00,1.6821,1.6824,1.6817,1.6817,136300000.0
2005-02-23 23:55:00,1.682,1.6828,1.682,1.6828,136300000.0
2005-02-23 23:56:00,1.6829,1.6829,1.6823,1.6823,136300000.0
2005-02-23 23:57:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2005-02-23 23:58:00,1.6825,1.6829,1.6824,1.6827,136300000.0
2005-02-23 23:59:00,1.6825,1.683,1.6823,1.6823,136300000.0
2005-02-24 00:00:00,1.6822,1.6827,1.6821,1.6825,136300000.0
2005-02-24 00:01:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2005-02-24 00:02:00,1.6821,1.6823,1.682,1.6822,136300000.0
2005-02-24 00:03:00,1.6823,1.6823,1.6817,1.6818,136300000.0
2005-02-24 00:04:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2005-02-24 00:05:00,1.682,1.6825,1.6819,1.6824,136300000.0
2005-02-24 00:06:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2005-02-24 00:07:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2005-02-24 00:08:00,1.6824,1.6827,1.6824,1.6824,136300000.0
2005-02-24 00:09:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2005-02-24 00:10:00,1.6823,1.6824,1.682,1.682,136300000.0
2005-02-24 00:11:00,1.6819,1.6823,1.6817,1.682,136300000.0
2005-02-24 00:12:00,1.6821,1.6822,1.6816,1.6816,136300000.0
2005-02-24 00:13:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2005-02-24 00:14:00,1.6814,1.6815,1.681,1.6813,136300000.0
2005-02-24 00:15:00,1.6815,1.6817,1.6813,1.6816,136300000.0
2005-02-24 00:16:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2005-02-24 00:17:00,1.6814,1.682,1.6814,1.6814,136300000.0
2005-02-24 00:18:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2005-02-24 00:19:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2005-02-24 00:20:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-02-24 00:21:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2005-02-24 00:22:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2005-02-24 00:23:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2005-02-24 00:24:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2005-02-24 00:26:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2005-02-24 00:27:00,1.682,1.682,1.682,1.682,136300000.0
2005-02-24 00:28:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2005-02-24 00:29:00,1.6821,1.6825,1.6821,1.6821,136300000.0
2005-02-24 00:30:00,1.682,1.6822,1.682,1.6821,136300000.0
2005-02-24 00:31:00,1.6823,1.6823,1.6816,1.6817,136300000.0
2005-02-24 00:32:00,1.6815,1.6817,1.6813,1.6816,136300000.0
2005-02-24 00:33:00,1.6814,1.6815,1.681,1.6812,136300000.0
2005-02-24 00:34:00,1.6813,1.6818,1.6812,1.6818,136300000.0
2005-02-24 00:35:00,1.6817,1.6818,1.6814,1.6814,136300000.0
2005-02-24 00:36:00,1.681,1.681,1.681,1.681,136300000.0
2005-02-24 00:37:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-02-24 00:38:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2005-02-24 00:39:00,1.681,1.6813,1.6809,1.6809,136300000.0
2005-02-24 00:40:00,1.6812,1.6812,1.6806,1.6809,136300000.0
2005-02-24 00:41:00,1.6808,1.681,1.6808,1.6809,136300000.0
2005-02-24 00:42:00,1.681,1.6812,1.6805,1.6812,136300000.0
2005-02-24 00:43:00,1.681,1.6812,1.6806,1.681,136300000.0
2005-02-24 00:44:00,1.6809,1.681,1.6808,1.681,136300000.0
2005-02-24 00:46:00,1.6809,1.681,1.6808,1.6809,136300000.0
2005-02-24 00:47:00,1.681,1.6812,1.681,1.6812,136300000.0
2005-02-24 00:48:00,1.681,1.681,1.6807,1.6808,136300000.0
2005-02-24 00:49:00,1.6807,1.681,1.6804,1.6805,136300000.0
2005-02-24 00:50:00,1.6806,1.6808,1.6803,1.6805,136300000.0
2005-02-24 00:51:00,1.6803,1.6805,1.68,1.68,136300000.0
2005-02-24 00:52:00,1.6804,1.6804,1.6799,1.68,136300000.0
2005-02-24 00:54:00,1.6799,1.68,1.6798,1.68,136300000.0
2005-02-24 00:55:00,1.6802,1.6809,1.68,1.6807,136300000.0
2005-02-24 00:56:00,1.681,1.681,1.6806,1.6809,136300000.0
2005-02-24 00:57:00,1.681,1.681,1.6806,1.6806,136300000.0
2005-02-24 00:58:00,1.6807,1.681,1.6803,1.6804,136300000.0
2005-02-24 00:59:00,1.6805,1.6809,1.6805,1.6807,136300000.0
2005-02-24 01:00:00,1.6808,1.6808,1.6802,1.6802,136300000.0
2005-02-24 01:01:00,1.6803,1.6812,1.68,1.6807,136300000.0
2005-02-24 01:02:00,1.681,1.681,1.6803,1.6804,136300000.0
2005-02-24 01:03:00,1.6803,1.6806,1.68,1.6805,136300000.0
2005-02-24 01:04:00,1.6804,1.6807,1.6802,1.6802,136300000.0
2005-02-24 01:05:00,1.68,1.6809,1.68,1.6807,136300000.0
2005-02-24 01:06:00,1.6806,1.6809,1.6803,1.6809,136300000.0
2005-02-24 01:07:00,1.681,1.681,1.68,1.6804,136300000.0
2005-02-24 01:08:00,1.6805,1.6807,1.6804,1.6804,136300000.0
2005-02-24 01:09:00,1.6805,1.6807,1.6803,1.6804,136300000.0
2005-02-24 01:10:00,1.6805,1.6809,1.6804,1.6809,136300000.0
2005-02-24 01:11:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2005-02-24 01:12:00,1.6809,1.6809,1.6805,1.6806,136300000.0
2005-02-24 01:13:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2005-02-24 01:14:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2005-02-24 01:15:00,1.6807,1.6807,1.68,1.6803,136300000.0
2005-02-24 01:16:00,1.6805,1.6807,1.68,1.6806,136300000.0
2005-02-24 01:17:00,1.6804,1.6807,1.6804,1.6805,136300000.0
2005-02-24 01:18:00,1.6806,1.6807,1.6804,1.6806,136300000.0
2005-02-24 01:19:00,1.68,1.6809,1.68,1.6808,136300000.0
2005-02-24 01:20:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2005-02-24 01:21:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-02-24 01:22:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2005-02-24 01:23:00,1.6803,1.6804,1.68,1.6802,136300000.0
2005-02-24 01:24:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2005-02-24 01:25:00,1.6804,1.6808,1.6803,1.6803,136300000.0
2005-02-24 01:26:00,1.6805,1.6806,1.68,1.6806,136300000.0
2005-02-24 01:28:00,1.6807,1.6808,1.6803,1.6805,136300000.0
2005-02-24 01:29:00,1.6804,1.6806,1.6802,1.6806,136300000.0
2005-02-24 01:30:00,1.6804,1.6806,1.68,1.6802,136300000.0
2005-02-24 01:31:00,1.6798,1.6802,1.6793,1.6793,136300000.0
2005-02-24 01:32:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2005-02-24 01:33:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2005-02-24 01:34:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-02-24 01:35:00,1.679,1.6795,1.6789,1.6795,136300000.0
2005-02-24 01:36:00,1.6794,1.6795,1.6789,1.6794,136300000.0
2005-02-24 01:37:00,1.6793,1.6793,1.6788,1.679,136300000.0
2005-02-24 01:38:00,1.6791,1.6792,1.6789,1.6791,136300000.0
2005-02-24 01:39:00,1.679,1.6791,1.6788,1.6788,136300000.0
2005-02-24 01:40:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2005-02-24 01:41:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2005-02-24 01:42:00,1.6784,1.6786,1.6779,1.678,136300000.0
2005-02-24 01:43:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2005-02-24 01:44:00,1.678,1.6781,1.678,1.678,136300000.0
2005-02-24 01:45:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2005-02-24 01:46:00,1.6779,1.6781,1.6779,1.678,136300000.0
2005-02-24 01:47:00,1.6781,1.6781,1.6776,1.678,136300000.0
2005-02-24 01:48:00,1.6776,1.6782,1.6776,1.6782,136300000.0
2005-02-24 01:49:00,1.678,1.6782,1.678,1.6782,136300000.0
2005-02-24 01:50:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2005-02-24 01:51:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2005-02-24 01:52:00,1.6782,1.6784,1.678,1.678,136300000.0
2005-02-24 01:53:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2005-02-24 01:54:00,1.6784,1.6786,1.6782,1.6785,136300000.0
2005-02-24 01:55:00,1.6784,1.6788,1.6784,1.6786,136300000.0
2005-02-24 01:56:00,1.6787,1.679,1.6784,1.6784,136300000.0
2005-02-24 01:57:00,1.6785,1.679,1.6785,1.679,136300000.0
2005-02-24 01:58:00,1.679,1.6791,1.6787,1.6791,136300000.0
2005-02-24 01:59:00,1.679,1.679,1.6787,1.679,136300000.0
2005-02-24 02:00:00,1.6788,1.6791,1.6788,1.679,136300000.0
2005-02-24 02:01:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2005-02-24 02:02:00,1.679,1.6791,1.6788,1.6791,136300000.0
2005-02-24 02:03:00,1.6791,1.6791,1.6788,1.679,136300000.0
2005-02-24 02:04:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2005-02-24 02:05:00,1.6785,1.6787,1.6782,1.6782,136300000.0
2005-02-24 02:06:00,1.6785,1.6785,1.678,1.678,136300000.0
2005-02-24 02:07:00,1.6781,1.6781,1.6774,1.6775,136300000.0
2005-02-24 02:08:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-02-24 02:09:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-02-24 02:10:00,1.6774,1.6775,1.677,1.6775,136300000.0
2005-02-24 02:11:00,1.677,1.6775,1.677,1.6774,136300000.0
2005-02-24 02:12:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2005-02-24 02:13:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2005-02-24 02:14:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-02-24 02:15:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2005-02-24 02:16:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2005-02-24 02:17:00,1.6779,1.678,1.6776,1.6778,136300000.0
2005-02-24 02:18:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2005-02-24 02:19:00,1.678,1.6782,1.678,1.6782,136300000.0
2005-02-24 02:20:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-02-24 02:21:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2005-02-24 02:22:00,1.678,1.678,1.678,1.678,136300000.0
2005-02-24 02:23:00,1.6781,1.6781,1.6778,1.6781,136300000.0
2005-02-24 02:24:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2005-02-24 02:25:00,1.6782,1.6782,1.6778,1.6779,136300000.0
2005-02-24 02:26:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-02-24 02:27:00,1.6781,1.6784,1.678,1.6781,136300000.0
2005-02-24 02:28:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2005-02-24 02:29:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2005-02-24 02:30:00,1.6784,1.6787,1.6782,1.6787,136300000.0
2005-02-24 02:31:00,1.6785,1.6786,1.6782,1.6785,136300000.0
2005-02-24 02:32:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2005-02-24 02:33:00,1.6786,1.6787,1.6782,1.6785,136300000.0
2005-02-24 02:34:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2005-02-24 02:35:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-02-24 02:36:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2005-02-24 02:37:00,1.6781,1.6782,1.678,1.6782,136300000.0
2005-02-24 02:38:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2005-02-24 02:39:00,1.6781,1.6786,1.678,1.6786,136300000.0
2005-02-24 02:40:00,1.6787,1.6788,1.6782,1.6788,136300000.0
2005-02-24 02:41:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2005-02-24 02:42:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2005-02-24 02:43:00,1.679,1.679,1.6785,1.6788,136300000.0
2005-02-24 02:44:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-02-24 02:45:00,1.6789,1.6789,1.6785,1.6787,136300000.0
2005-02-24 02:46:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2005-02-24 02:47:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-02-24 02:48:00,1.679,1.679,1.6787,1.6788,136300000.0
2005-02-24 02:49:00,1.679,1.6792,1.6789,1.6792,136300000.0
2005-02-24 02:50:00,1.6789,1.6794,1.6789,1.6794,136300000.0
2005-02-24 02:51:00,1.6793,1.6797,1.6792,1.6797,136300000.0
2005-02-24 02:52:00,1.6794,1.6798,1.6793,1.6794,136300000.0
2005-02-24 02:53:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2005-02-24 02:54:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2005-02-24 02:55:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2005-02-24 02:56:00,1.6798,1.68,1.6797,1.68,136300000.0
2005-02-24 02:57:00,1.6795,1.68,1.6795,1.6799,136300000.0
2005-02-24 02:58:00,1.68,1.6803,1.6799,1.68,136300000.0
2005-02-24 02:59:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-02-24 03:00:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2005-02-24 03:01:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2005-02-24 03:02:00,1.6795,1.68,1.6795,1.68,136300000.0
2005-02-24 03:03:00,1.6799,1.68,1.6798,1.6799,136300000.0
2005-02-24 03:04:00,1.68,1.68,1.6799,1.68,136300000.0
2005-02-24 03:05:00,1.6799,1.68,1.6795,1.6799,136300000.0
2005-02-24 03:06:00,1.6798,1.6798,1.6793,1.6797,136300000.0
2005-02-24 03:07:00,1.6793,1.6797,1.6793,1.6795,136300000.0
2005-02-24 03:08:00,1.6797,1.6802,1.6795,1.6798,136300000.0
2005-02-24 03:09:00,1.6799,1.68,1.6795,1.6799,136300000.0
2005-02-24 03:10:00,1.68,1.68,1.6797,1.6797,136300000.0
2005-02-24 03:11:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2005-02-24 03:12:00,1.6797,1.6799,1.6795,1.6797,136300000.0
2005-02-24 03:13:00,1.6795,1.6797,1.6791,1.6795,136300000.0
2005-02-24 03:14:00,1.6791,1.6798,1.6791,1.6798,136300000.0
2005-02-24 03:15:00,1.6797,1.6799,1.6793,1.6793,136300000.0
2005-02-24 03:16:00,1.6792,1.6795,1.6791,1.6795,136300000.0
2005-02-24 03:17:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2005-02-24 03:18:00,1.6797,1.6802,1.6797,1.6798,136300000.0
2005-02-24 03:19:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2005-02-24 03:20:00,1.6797,1.6799,1.6795,1.6799,136300000.0
2005-02-24 03:21:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2005-02-24 03:22:00,1.6795,1.6798,1.6794,1.6797,136300000.0
2005-02-24 03:23:00,1.68,1.6802,1.6798,1.68,136300000.0
2005-02-24 03:24:00,1.6799,1.68,1.6798,1.6799,136300000.0
2005-02-24 03:25:00,1.6799,1.68,1.6797,1.6797,136300000.0
2005-02-24 03:26:00,1.6799,1.68,1.6798,1.6798,136300000.0
2005-02-24 03:27:00,1.6797,1.6798,1.6794,1.6795,136300000.0
2005-02-24 03:28:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2005-02-24 03:29:00,1.6795,1.6798,1.6793,1.6795,136300000.0
2005-02-24 03:30:00,1.6797,1.68,1.6797,1.6798,136300000.0
2005-02-24 03:31:00,1.6799,1.68,1.6795,1.6798,136300000.0
2005-02-24 03:32:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2005-02-24 03:33:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2005-02-24 03:34:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2005-02-24 03:35:00,1.6792,1.6795,1.6791,1.6795,136300000.0
2005-02-24 03:36:00,1.6798,1.6798,1.6794,1.6795,136300000.0
2005-02-24 03:37:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2005-02-24 03:38:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2005-02-24 03:39:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2005-02-24 03:40:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2005-02-24 03:41:00,1.6797,1.6797,1.6792,1.6792,136300000.0
2005-02-24 03:42:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2005-02-24 03:44:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2005-02-24 03:45:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2005-02-24 03:46:00,1.6795,1.6797,1.6793,1.6795,136300000.0
2005-02-24 03:47:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-02-24 03:48:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2005-02-24 03:49:00,1.6794,1.68,1.6793,1.68,136300000.0
2005-02-24 03:50:00,1.6797,1.68,1.6794,1.68,136300000.0
2005-02-24 03:51:00,1.6799,1.68,1.6798,1.6799,136300000.0
2005-02-24 03:52:00,1.6795,1.6799,1.6795,1.6797,136300000.0
2005-02-24 03:53:00,1.6795,1.6803,1.6793,1.6799,136300000.0
2005-02-24 03:54:00,1.68,1.6803,1.6797,1.6799,136300000.0
2005-02-24 03:55:00,1.6798,1.6803,1.6798,1.68,136300000.0
2005-02-24 03:56:00,1.6802,1.6802,1.68,1.6802,136300000.0
2005-02-24 03:57:00,1.68,1.6802,1.6797,1.6797,136300000.0
2005-02-24 03:58:00,1.6799,1.68,1.6798,1.68,136300000.0
2005-02-24 04:00:00,1.6803,1.6803,1.6799,1.68,136300000.0
2005-02-24 04:01:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2005-02-24 04:02:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2005-02-24 04:03:00,1.6798,1.68,1.6794,1.6795,136300000.0
2005-02-24 04:04:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-02-24 04:05:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2005-02-24 04:06:00,1.6794,1.6797,1.6793,1.6797,136300000.0
2005-02-24 04:07:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2005-02-24 04:08:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2005-02-24 04:09:00,1.6794,1.6802,1.6794,1.68,136300000.0
2005-02-24 04:10:00,1.6799,1.68,1.6795,1.6797,136300000.0
2005-02-24 04:11:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2005-02-24 04:12:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-02-24 04:13:00,1.6793,1.6799,1.679,1.6799,136300000.0
2005-02-24 04:14:00,1.6802,1.6802,1.6797,1.6798,136300000.0
2005-02-24 04:15:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2005-02-24 04:16:00,1.6795,1.6799,1.6795,1.6797,136300000.0
2005-02-24 04:17:00,1.6794,1.68,1.6793,1.6797,136300000.0
2005-02-24 04:18:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-02-24 04:19:00,1.6798,1.68,1.6797,1.68,136300000.0
2005-02-24 04:22:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-02-24 04:23:00,1.68,1.68,1.68,1.68,136300000.0
2005-02-24 04:24:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-02-24 04:26:00,1.6803,1.6803,1.68,1.68,136300000.0
2005-02-24 04:27:00,1.6799,1.6799,1.6795,1.6798,136300000.0
2005-02-24 04:28:00,1.68,1.6803,1.6795,1.6795,136300000.0
2005-02-24 04:29:00,1.6798,1.68,1.6797,1.6799,136300000.0
2005-02-24 04:30:00,1.68,1.68,1.6799,1.68,136300000.0
2005-02-24 04:31:00,1.6799,1.68,1.6797,1.6798,136300000.0
2005-02-24 04:32:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-02-24 04:33:00,1.6803,1.6805,1.68,1.6802,136300000.0
2005-02-24 04:34:00,1.68,1.68,1.6797,1.6799,136300000.0
2005-02-24 04:35:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2005-02-24 04:36:00,1.6794,1.6794,1.6786,1.6786,136300000.0
2005-02-24 04:37:00,1.6787,1.6787,1.6781,1.6785,136300000.0
2005-02-24 04:38:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2005-02-24 04:39:00,1.6781,1.6789,1.6781,1.6782,136300000.0
2005-02-24 04:40:00,1.6784,1.6788,1.6784,1.6785,136300000.0
2005-02-24 04:41:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2005-02-24 04:42:00,1.6787,1.6788,1.6784,1.6787,136300000.0
2005-02-24 04:43:00,1.6786,1.6788,1.6784,1.6786,136300000.0
2005-02-24 04:44:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2005-02-24 04:45:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-02-24 04:46:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2005-02-24 04:47:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2005-02-24 04:48:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2005-02-24 04:49:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2005-02-24 04:50:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2005-02-24 04:51:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2005-02-24 04:52:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2005-02-24 04:53:00,1.6785,1.6786,1.6782,1.6784,136300000.0
2005-02-24 04:54:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2005-02-24 04:55:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2005-02-24 04:56:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2005-02-24 04:58:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-02-24 05:01:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2005-02-24 05:02:00,1.6785,1.6786,1.6782,1.6785,136300000.0
2005-02-24 05:03:00,1.6786,1.6786,1.6782,1.6784,136300000.0
2005-02-24 05:04:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2005-02-24 05:05:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2005-02-24 05:06:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2005-02-24 05:07:00,1.6789,1.6791,1.6788,1.6788,136300000.0
2005-02-24 05:08:00,1.6789,1.679,1.6787,1.6789,136300000.0
2005-02-24 05:09:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2005-02-24 05:10:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2005-02-24 05:11:00,1.6788,1.679,1.6787,1.6788,136300000.0
2005-02-24 05:12:00,1.679,1.6792,1.6788,1.679,136300000.0
2005-02-24 05:13:00,1.6791,1.6793,1.679,1.6791,136300000.0
2005-02-24 05:14:00,1.6792,1.6793,1.679,1.6791,136300000.0
2005-02-24 05:15:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2005-02-24 05:16:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2005-02-24 05:17:00,1.6788,1.679,1.6787,1.6789,136300000.0
2005-02-24 05:18:00,1.679,1.679,1.679,1.679,136300000.0
2005-02-24 05:20:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2005-02-24 05:21:00,1.6789,1.6791,1.6789,1.679,136300000.0
2005-02-24 05:22:00,1.6791,1.6793,1.6789,1.679,136300000.0
2005-02-24 05:23:00,1.6791,1.6792,1.6789,1.6791,136300000.0
2005-02-24 05:24:00,1.679,1.6793,1.679,1.6792,136300000.0
2005-02-24 05:25:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2005-02-24 05:26:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2005-02-24 05:27:00,1.6791,1.6792,1.6788,1.6789,136300000.0
2005-02-24 05:28:00,1.679,1.6791,1.6788,1.679,136300000.0
2005-02-24 05:29:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2005-02-24 05:30:00,1.6787,1.6792,1.6787,1.6792,136300000.0
2005-02-24 05:31:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2005-02-24 05:32:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2005-02-24 05:33:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2005-02-24 05:34:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2005-02-24 05:35:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-02-24 05:36:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2005-02-24 05:37:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2005-02-24 05:38:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2005-02-24 05:39:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2005-02-24 05:40:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2005-02-24 05:41:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2005-02-24 05:42:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2005-02-24 05:43:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2005-02-24 05:44:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-02-24 05:45:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-02-24 05:46:00,1.6791,1.6792,1.679,1.6792,136300000.0
2005-02-24 05:47:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-02-24 05:48:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2005-02-24 05:49:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2005-02-24 05:50:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2005-02-24 05:51:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-02-24 05:52:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2005-02-24 05:53:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2005-02-24 05:54:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2005-02-24 05:55:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-02-24 05:56:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2005-02-24 05:57:00,1.679,1.6793,1.679,1.6793,136300000.0
2005-02-24 05:58:00,1.6794,1.6794,1.6789,1.6789,136300000.0
2005-02-24 05:59:00,1.679,1.6791,1.6789,1.6789,136300000.0
2005-02-24 06:00:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2005-02-24 06:01:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2005-02-24 06:02:00,1.6787,1.6789,1.6785,1.6788,136300000.0
2005-02-24 06:03:00,1.6789,1.6791,1.6786,1.6788,136300000.0
2005-02-24 06:04:00,1.6792,1.6792,1.6788,1.6791,136300000.0
2005-02-24 06:05:00,1.6789,1.679,1.6789,1.6789,136300000.0
2005-02-24 06:06:00,1.679,1.679,1.6788,1.6789,136300000.0
2005-02-24 06:07:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2005-02-24 06:08:00,1.6789,1.679,1.6788,1.6788,136300000.0
2005-02-24 06:09:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2005-02-24 06:10:00,1.6789,1.6793,1.6788,1.6792,136300000.0
2005-02-24 06:11:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2005-02-24 06:12:00,1.6791,1.6791,1.6788,1.679,136300000.0
2005-02-24 06:13:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2005-02-24 06:14:00,1.679,1.679,1.6788,1.6789,136300000.0
2005-02-24 06:16:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2005-02-24 06:17:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2005-02-24 06:18:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2005-02-24 06:19:00,1.6786,1.6787,1.6784,1.6785,136300000.0
2005-02-24 06:20:00,1.6784,1.6784,1.6776,1.6776,136300000.0
2005-02-24 06:21:00,1.6779,1.678,1.6776,1.6779,136300000.0
2005-02-24 06:22:00,1.678,1.678,1.6776,1.678,136300000.0
2005-02-24 06:23:00,1.6781,1.6781,1.6776,1.6779,136300000.0
2005-02-24 06:24:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2005-02-24 06:25:00,1.6778,1.6781,1.6776,1.6778,136300000.0
2005-02-24 06:26:00,1.6779,1.678,1.6776,1.6779,136300000.0
2005-02-24 06:27:00,1.6778,1.6779,1.6776,1.6778,136300000.0
2005-02-24 06:28:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2005-02-24 06:29:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2005-02-24 06:30:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2005-02-24 06:31:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2005-02-24 06:32:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-02-24 06:33:00,1.6778,1.678,1.6776,1.6776,136300000.0
2005-02-24 06:34:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2005-02-24 06:35:00,1.6781,1.6781,1.6776,1.6778,136300000.0
2005-02-24 06:36:00,1.6776,1.6779,1.6775,1.6778,136300000.0
2005-02-24 06:37:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-02-24 06:38:00,1.6772,1.6775,1.677,1.6775,136300000.0
2005-02-24 06:39:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-02-24 06:40:00,1.6775,1.6775,1.677,1.6772,136300000.0
2005-02-24 06:41:00,1.6774,1.6775,1.677,1.677,136300000.0
2005-02-24 06:42:00,1.6772,1.6774,1.677,1.6774,136300000.0
2005-02-24 06:43:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2005-02-24 06:44:00,1.6773,1.6774,1.677,1.6772,136300000.0
2005-02-24 06:45:00,1.6773,1.6773,1.677,1.677,136300000.0
2005-02-24 06:46:00,1.6772,1.6775,1.677,1.6772,136300000.0
2005-02-24 06:47:00,1.6774,1.6778,1.6773,1.6775,136300000.0
2005-02-24 06:48:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-02-24 06:49:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-02-24 06:50:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2005-02-24 06:51:00,1.6776,1.678,1.6776,1.6779,136300000.0
2005-02-24 06:52:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-02-24 06:53:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-24 06:54:00,1.6781,1.6782,1.678,1.6781,136300000.0
2005-02-24 06:55:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2005-02-24 06:56:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2005-02-24 06:57:00,1.6779,1.6779,1.6774,1.6774,136300000.0
2005-02-24 06:58:00,1.6775,1.678,1.6773,1.6778,136300000.0
2005-02-24 06:59:00,1.6774,1.6778,1.6773,1.6778,136300000.0
2005-02-24 07:00:00,1.6775,1.678,1.6775,1.6778,136300000.0
2005-02-24 07:01:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-02-24 07:02:00,1.6776,1.678,1.6775,1.6775,136300000.0
2005-02-24 07:03:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2005-02-24 07:04:00,1.6781,1.6782,1.6778,1.6782,136300000.0
2005-02-24 07:05:00,1.678,1.6782,1.6779,1.6782,136300000.0
2005-02-24 07:06:00,1.6784,1.6787,1.6782,1.6782,136300000.0
2005-02-24 07:07:00,1.6781,1.6782,1.6776,1.6782,136300000.0
2005-02-24 07:08:00,1.6784,1.6785,1.6779,1.6779,136300000.0
2005-02-24 07:09:00,1.6778,1.678,1.6775,1.6775,136300000.0
2005-02-24 07:10:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-02-24 07:11:00,1.6778,1.6779,1.6775,1.6776,136300000.0
2005-02-24 07:12:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2005-02-24 07:13:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-02-24 07:14:00,1.6781,1.6781,1.6775,1.6776,136300000.0
2005-02-24 07:15:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2005-02-24 07:16:00,1.6779,1.678,1.6774,1.6774,136300000.0
2005-02-24 07:17:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-02-24 07:18:00,1.6779,1.6779,1.6775,1.6779,136300000.0
2005-02-24 07:19:00,1.6778,1.6778,1.6773,1.6775,136300000.0
2005-02-24 07:20:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2005-02-24 07:22:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-02-24 07:23:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2005-02-24 07:24:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-02-24 07:25:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2005-02-24 07:26:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2005-02-24 07:27:00,1.6774,1.6775,1.677,1.6774,136300000.0
2005-02-24 07:28:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2005-02-24 07:29:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2005-02-24 07:30:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2005-02-24 07:31:00,1.6772,1.6779,1.6768,1.677,136300000.0
2005-02-24 07:32:00,1.6772,1.6773,1.6769,1.677,136300000.0
2005-02-24 07:33:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2005-02-24 07:34:00,1.6769,1.6774,1.6767,1.6774,136300000.0
2005-02-24 07:35:00,1.6773,1.6775,1.677,1.677,136300000.0
2005-02-24 07:37:00,1.6769,1.677,1.6768,1.677,136300000.0
2005-02-24 07:38:00,1.6772,1.6772,1.677,1.677,136300000.0
2005-02-24 07:39:00,1.6769,1.677,1.6765,1.677,136300000.0
2005-02-24 07:40:00,1.6768,1.6773,1.6768,1.6769,136300000.0
2005-02-24 07:41:00,1.677,1.6775,1.677,1.6774,136300000.0
2005-02-24 07:42:00,1.677,1.6772,1.6769,1.6769,136300000.0
2005-02-24 07:43:00,1.677,1.6772,1.6766,1.677,136300000.0
2005-02-24 07:44:00,1.6769,1.6772,1.6767,1.677,136300000.0
2005-02-24 07:45:00,1.6769,1.677,1.6769,1.6769,136300000.0
2005-02-24 07:46:00,1.677,1.6773,1.6769,1.6772,136300000.0
2005-02-24 07:47:00,1.677,1.6772,1.6769,1.677,136300000.0
2005-02-24 07:48:00,1.6772,1.6774,1.6769,1.677,136300000.0
2005-02-24 07:49:00,1.6773,1.6775,1.677,1.6773,136300000.0
2005-02-24 07:50:00,1.6774,1.6775,1.677,1.677,136300000.0
2005-02-24 07:51:00,1.6769,1.6769,1.6764,1.6766,136300000.0
2005-02-24 07:52:00,1.6765,1.6766,1.6763,1.6764,136300000.0
2005-02-24 07:53:00,1.6765,1.6767,1.6749,1.6761,136300000.0
2005-02-24 07:54:00,1.6762,1.6762,1.6756,1.676,136300000.0
2005-02-24 07:55:00,1.6759,1.6764,1.6758,1.6764,136300000.0
2005-02-24 07:56:00,1.6763,1.6767,1.6762,1.6765,136300000.0
2005-02-24 07:57:00,1.6763,1.6766,1.6762,1.6762,136300000.0
2005-02-24 07:58:00,1.6763,1.6767,1.6757,1.6762,136300000.0
2005-02-24 07:59:00,1.6763,1.6763,1.6756,1.6762,136300000.0
2005-02-24 08:00:00,1.6761,1.6764,1.6756,1.676,136300000.0
2005-02-24 08:01:00,1.6762,1.6764,1.6758,1.6762,136300000.0
2005-02-24 08:02:00,1.6763,1.6765,1.6758,1.676,136300000.0
2005-02-24 08:03:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2005-02-24 08:04:00,1.6766,1.6771,1.6765,1.6771,136300000.0
2005-02-24 08:05:00,1.6772,1.6773,1.6769,1.6773,136300000.0
2005-02-24 08:06:00,1.6772,1.6772,1.6764,1.6765,136300000.0
2005-02-24 08:07:00,1.6766,1.6771,1.6761,1.6771,136300000.0
2005-02-24 08:08:00,1.677,1.6779,1.677,1.6773,136300000.0
2005-02-24 08:09:00,1.6778,1.678,1.6774,1.6777,136300000.0
2005-02-24 08:10:00,1.6776,1.6782,1.6775,1.6778,136300000.0
2005-02-24 08:11:00,1.6776,1.6776,1.6771,1.6771,136300000.0
2005-02-24 08:12:00,1.677,1.6771,1.6769,1.6771,136300000.0
2005-02-24 08:13:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2005-02-24 08:14:00,1.677,1.6774,1.677,1.6772,136300000.0
2005-02-24 08:15:00,1.6772,1.6775,1.6771,1.6775,136300000.0
2005-02-24 08:16:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2005-02-24 08:17:00,1.6773,1.6777,1.6771,1.6771,136300000.0
2005-02-24 08:18:00,1.6772,1.6773,1.677,1.6772,136300000.0
2005-02-24 08:19:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2005-02-24 08:20:00,1.6773,1.6773,1.6767,1.6767,136300000.0
2005-02-24 08:21:00,1.677,1.677,1.6766,1.6768,136300000.0
2005-02-24 08:22:00,1.6766,1.6769,1.6765,1.6767,136300000.0
2005-02-24 08:23:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2005-02-24 08:24:00,1.6765,1.6765,1.6757,1.6762,136300000.0
2005-02-24 08:25:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2005-02-24 08:26:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2005-02-24 08:27:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2005-02-24 08:28:00,1.6763,1.6765,1.6762,1.6764,136300000.0
2005-02-24 08:29:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-02-24 08:30:00,1.676,1.6761,1.6759,1.676,136300000.0
2005-02-24 08:31:00,1.6759,1.6759,1.6756,1.6759,136300000.0
2005-02-24 08:32:00,1.6757,1.6759,1.6754,1.6759,136300000.0
2005-02-24 08:33:00,1.6756,1.676,1.6756,1.6758,136300000.0
2005-02-24 08:34:00,1.6759,1.6761,1.6758,1.676,136300000.0
2005-02-24 08:35:00,1.6761,1.6763,1.676,1.6761,136300000.0
2005-02-24 08:36:00,1.676,1.6763,1.6759,1.676,136300000.0
2005-02-24 08:37:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2005-02-24 08:38:00,1.6761,1.6762,1.6759,1.676,136300000.0
2005-02-24 08:39:00,1.6759,1.676,1.6758,1.6758,136300000.0
2005-02-24 08:40:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2005-02-24 08:41:00,1.6762,1.6763,1.676,1.676,136300000.0
2005-02-24 08:42:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2005-02-24 08:43:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2005-02-24 08:44:00,1.676,1.6762,1.6759,1.676,136300000.0
2005-02-24 08:45:00,1.6761,1.6761,1.6759,1.676,136300000.0
2005-02-24 08:46:00,1.6761,1.6763,1.676,1.6762,136300000.0
2005-02-24 08:48:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-02-24 08:49:00,1.6759,1.6763,1.6758,1.6762,136300000.0
2005-02-24 08:50:00,1.6763,1.6768,1.6763,1.6768,136300000.0
2005-02-24 08:51:00,1.6763,1.6769,1.6763,1.6768,136300000.0
2005-02-24 08:52:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2005-02-24 08:53:00,1.6765,1.6769,1.6762,1.6768,136300000.0
2005-02-24 08:54:00,1.677,1.677,1.6768,1.6768,136300000.0
2005-02-24 08:55:00,1.6769,1.6771,1.6768,1.677,136300000.0
2005-02-24 08:56:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-02-24 08:57:00,1.6769,1.677,1.6769,1.6769,136300000.0
2005-02-24 08:58:00,1.6771,1.6772,1.6768,1.6769,136300000.0
2005-02-24 08:59:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2005-02-24 09:00:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2005-02-24 09:01:00,1.6764,1.6773,1.6764,1.677,136300000.0
2005-02-24 09:02:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2005-02-24 09:03:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-02-24 09:04:00,1.6771,1.6773,1.677,1.6772,136300000.0
2005-02-24 09:05:00,1.6773,1.6777,1.6773,1.6776,136300000.0
2005-02-24 09:06:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2005-02-24 09:07:00,1.6773,1.6778,1.6773,1.6776,136300000.0
2005-02-24 09:08:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2005-02-24 09:09:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-02-24 09:10:00,1.6774,1.6775,1.6769,1.6774,136300000.0
2005-02-24 09:11:00,1.6772,1.6775,1.6771,1.6775,136300000.0
2005-02-24 09:12:00,1.6773,1.6774,1.6771,1.6774,136300000.0
2005-02-24 09:13:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2005-02-24 09:14:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2005-02-24 09:15:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2005-02-24 09:16:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-02-24 09:17:00,1.6772,1.6773,1.677,1.6773,136300000.0
2005-02-24 09:18:00,1.677,1.6772,1.677,1.6771,136300000.0
2005-02-24 09:19:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2005-02-24 09:20:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2005-02-24 09:21:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2005-02-24 09:22:00,1.677,1.6771,1.6769,1.6771,136300000.0
2005-02-24 09:23:00,1.6772,1.6772,1.6769,1.677,136300000.0
2005-02-24 09:24:00,1.6772,1.6774,1.6769,1.6774,136300000.0
2005-02-24 09:25:00,1.6773,1.6785,1.6773,1.6778,136300000.0
2005-02-24 09:26:00,1.678,1.6783,1.6777,1.6778,136300000.0
2005-02-24 09:27:00,1.6784,1.6784,1.6776,1.6779,136300000.0
2005-02-24 09:28:00,1.6778,1.6779,1.6772,1.6773,136300000.0
2005-02-24 09:29:00,1.6778,1.678,1.6773,1.6779,136300000.0
2005-02-24 09:30:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2005-02-24 09:31:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2005-02-24 09:32:00,1.6779,1.678,1.6776,1.6779,136300000.0
2005-02-24 09:33:00,1.678,1.6782,1.6778,1.678,136300000.0
2005-02-24 09:34:00,1.6778,1.6782,1.6777,1.6778,136300000.0
2005-02-24 09:35:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-02-24 09:36:00,1.6777,1.678,1.6777,1.6778,136300000.0
2005-02-24 09:37:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2005-02-24 09:38:00,1.6779,1.6779,1.6774,1.6775,136300000.0
2005-02-24 09:39:00,1.6776,1.6778,1.6774,1.6775,136300000.0
2005-02-24 09:40:00,1.6776,1.6778,1.6774,1.6774,136300000.0
2005-02-24 09:41:00,1.6773,1.6775,1.6771,1.6774,136300000.0
2005-02-24 09:42:00,1.6776,1.678,1.6775,1.6775,136300000.0
2005-02-24 09:43:00,1.6776,1.6778,1.6775,1.6776,136300000.0
2005-02-24 09:44:00,1.6775,1.6779,1.6774,1.6774,136300000.0
2005-02-24 09:45:00,1.6773,1.6776,1.6769,1.6776,136300000.0
2005-02-24 09:46:00,1.6775,1.6779,1.6775,1.6777,136300000.0
2005-02-24 09:47:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2005-02-24 09:48:00,1.6778,1.6782,1.6775,1.6782,136300000.0
2005-02-24 09:49:00,1.6781,1.6785,1.6778,1.6778,136300000.0
2005-02-24 09:50:00,1.6777,1.6791,1.6777,1.6791,136300000.0
2005-02-24 09:51:00,1.6792,1.6795,1.679,1.6793,136300000.0
2005-02-24 09:52:00,1.6792,1.6797,1.679,1.6794,136300000.0
2005-02-24 09:53:00,1.6795,1.6797,1.6793,1.6797,136300000.0
2005-02-24 09:54:00,1.6795,1.6796,1.6791,1.6792,136300000.0
2005-02-24 09:55:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-02-24 09:56:00,1.6796,1.6797,1.6791,1.6791,136300000.0
2005-02-24 09:57:00,1.6793,1.6793,1.679,1.6791,136300000.0
2005-02-24 09:58:00,1.679,1.6795,1.679,1.6795,136300000.0
2005-02-24 09:59:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2005-02-24 10:00:00,1.6796,1.6801,1.6795,1.6799,136300000.0
2005-02-24 10:01:00,1.6801,1.6803,1.6798,1.6798,136300000.0
2005-02-24 10:02:00,1.6799,1.68,1.6797,1.6799,136300000.0
2005-02-24 10:03:00,1.6798,1.6802,1.6797,1.6802,136300000.0
2005-02-24 10:04:00,1.6801,1.6806,1.68,1.6805,136300000.0
2005-02-24 10:05:00,1.6806,1.6807,1.6802,1.6802,136300000.0
2005-02-24 10:06:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2005-02-24 10:07:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2005-02-24 10:08:00,1.6802,1.6805,1.68,1.6805,136300000.0
2005-02-24 10:09:00,1.6807,1.6808,1.6805,1.6807,136300000.0
2005-02-24 10:10:00,1.6809,1.6812,1.6807,1.6807,136300000.0
2005-02-24 10:11:00,1.6802,1.6807,1.6801,1.6804,136300000.0
2005-02-24 10:12:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2005-02-24 10:13:00,1.6808,1.681,1.6803,1.6807,136300000.0
2005-02-24 10:14:00,1.6806,1.681,1.6799,1.6805,136300000.0
2005-02-24 10:15:00,1.6804,1.6806,1.6799,1.6804,136300000.0
2005-02-24 10:16:00,1.6801,1.6801,1.6792,1.6797,136300000.0
2005-02-24 10:17:00,1.6793,1.68,1.6792,1.6795,136300000.0
2005-02-24 10:18:00,1.6797,1.6801,1.6795,1.6795,136300000.0
2005-02-24 10:19:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2005-02-24 10:20:00,1.6796,1.6799,1.6793,1.6798,136300000.0
2005-02-24 10:21:00,1.6797,1.6798,1.6789,1.6793,136300000.0
2005-02-24 10:22:00,1.6794,1.68,1.6791,1.6791,136300000.0
2005-02-24 10:23:00,1.6792,1.6796,1.679,1.6795,136300000.0
2005-02-24 10:24:00,1.6796,1.6801,1.6793,1.6798,136300000.0
2005-02-24 10:25:00,1.6799,1.6803,1.6798,1.6803,136300000.0
2005-02-24 10:26:00,1.6804,1.6805,1.6798,1.6802,136300000.0
2005-02-24 10:27:00,1.6801,1.6804,1.6799,1.6802,136300000.0
2005-02-24 10:28:00,1.6807,1.6807,1.6799,1.6803,136300000.0
2005-02-24 10:29:00,1.6802,1.6803,1.6795,1.68,136300000.0
2005-02-24 10:30:00,1.6801,1.6802,1.6796,1.6798,136300000.0
2005-02-24 10:31:00,1.6799,1.6799,1.6794,1.6797,136300000.0
2005-02-24 10:32:00,1.6798,1.68,1.6798,1.6799,136300000.0
2005-02-24 10:33:00,1.68,1.6802,1.6794,1.6795,136300000.0
2005-02-24 10:34:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2005-02-24 10:35:00,1.6791,1.6801,1.6791,1.6799,136300000.0
2005-02-24 10:36:00,1.6792,1.6797,1.6787,1.6797,136300000.0
2005-02-24 10:37:00,1.6798,1.6803,1.6796,1.6803,136300000.0
2005-02-24 10:38:00,1.6804,1.6806,1.6802,1.6803,136300000.0
2005-02-24 10:39:00,1.6804,1.6809,1.6804,1.6806,136300000.0
2005-02-24 10:40:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2005-02-24 10:41:00,1.6807,1.6807,1.6802,1.6804,136300000.0
2005-02-24 10:42:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2005-02-24 10:43:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2005-02-24 10:44:00,1.6806,1.6806,1.6802,1.6806,136300000.0
2005-02-24 10:45:00,1.6805,1.6812,1.6805,1.6806,136300000.0
2005-02-24 10:46:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2005-02-24 10:47:00,1.6809,1.681,1.6807,1.6809,136300000.0
2005-02-24 10:48:00,1.6811,1.6814,1.6809,1.6813,136300000.0
2005-02-24 10:49:00,1.6814,1.6817,1.6811,1.6815,136300000.0
2005-02-24 10:50:00,1.6816,1.6816,1.6807,1.6814,136300000.0
2005-02-24 10:51:00,1.6815,1.6817,1.681,1.6811,136300000.0
2005-02-24 10:52:00,1.6813,1.6815,1.6809,1.6811,136300000.0
2005-02-24 10:53:00,1.6809,1.6813,1.6808,1.681,136300000.0
2005-02-24 10:54:00,1.6815,1.6815,1.6811,1.6813,136300000.0
2005-02-24 10:55:00,1.6814,1.6824,1.6813,1.6821,136300000.0
2005-02-24 10:56:00,1.6817,1.683,1.6817,1.683,136300000.0
2005-02-24 10:57:00,1.6831,1.6835,1.6827,1.6831,136300000.0
2005-02-24 10:58:00,1.6833,1.6837,1.6831,1.6836,136300000.0
2005-02-24 10:59:00,1.6835,1.6841,1.6835,1.6839,136300000.0
2005-02-24 11:00:00,1.6838,1.6841,1.6836,1.6838,136300000.0
2005-02-24 11:01:00,1.6836,1.6841,1.6833,1.6841,136300000.0
2005-02-24 11:02:00,1.6839,1.6843,1.6838,1.6841,136300000.0
2005-02-24 11:03:00,1.684,1.6841,1.6838,1.684,136300000.0
2005-02-24 11:04:00,1.6841,1.6843,1.6837,1.684,136300000.0
2005-02-24 11:05:00,1.6839,1.6839,1.6831,1.6835,136300000.0
2005-02-24 11:06:00,1.6833,1.6837,1.683,1.6835,136300000.0
2005-02-24 11:07:00,1.683,1.6836,1.683,1.683,136300000.0
2005-02-24 11:08:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2005-02-24 11:09:00,1.6832,1.6832,1.6828,1.6829,136300000.0
2005-02-24 11:10:00,1.683,1.6831,1.6827,1.6827,136300000.0
2005-02-24 11:11:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2005-02-24 11:12:00,1.6822,1.6833,1.6822,1.6831,136300000.0
2005-02-24 11:13:00,1.683,1.6832,1.6829,1.6829,136300000.0
2005-02-24 11:14:00,1.683,1.6832,1.6825,1.6825,136300000.0
2005-02-24 11:15:00,1.6824,1.6826,1.6821,1.6826,136300000.0
2005-02-24 11:16:00,1.6827,1.683,1.6823,1.6824,136300000.0
2005-02-24 11:17:00,1.6825,1.6827,1.6824,1.6826,136300000.0
2005-02-24 11:18:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2005-02-24 11:19:00,1.6828,1.6831,1.6828,1.683,136300000.0
2005-02-24 11:20:00,1.6831,1.6833,1.683,1.683,136300000.0
2005-02-24 11:21:00,1.6829,1.6831,1.6827,1.6829,136300000.0
2005-02-24 11:22:00,1.683,1.6834,1.6828,1.6831,136300000.0
2005-02-24 11:23:00,1.6832,1.6832,1.683,1.6832,136300000.0
2005-02-24 11:24:00,1.6833,1.6834,1.6829,1.6834,136300000.0
2005-02-24 11:25:00,1.6835,1.6837,1.6829,1.683,136300000.0
2005-02-24 11:26:00,1.6832,1.6833,1.6828,1.6833,136300000.0
2005-02-24 11:27:00,1.6832,1.6832,1.683,1.683,136300000.0
2005-02-24 11:28:00,1.6831,1.6834,1.683,1.6833,136300000.0
2005-02-24 11:29:00,1.6834,1.6834,1.6829,1.6829,136300000.0
2005-02-24 11:30:00,1.6832,1.6832,1.6827,1.6827,136300000.0
2005-02-24 11:31:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2005-02-24 11:32:00,1.683,1.684,1.6829,1.6829,136300000.0
2005-02-24 11:33:00,1.6828,1.6832,1.6827,1.6828,136300000.0
2005-02-24 11:34:00,1.6827,1.683,1.6827,1.6829,136300000.0
2005-02-24 11:35:00,1.6831,1.6831,1.683,1.6831,136300000.0
2005-02-24 11:36:00,1.683,1.683,1.6828,1.6828,136300000.0
2005-02-24 11:37:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2005-02-24 11:38:00,1.6832,1.6837,1.6831,1.6834,136300000.0
2005-02-24 11:39:00,1.6833,1.6833,1.6827,1.683,136300000.0
2005-02-24 11:40:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2005-02-24 11:41:00,1.6829,1.6835,1.6827,1.6834,136300000.0
2005-02-24 11:42:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2005-02-24 11:43:00,1.6833,1.6835,1.6832,1.6832,136300000.0
2005-02-24 11:44:00,1.6833,1.6835,1.6832,1.6832,136300000.0
2005-02-24 11:45:00,1.6833,1.6837,1.6831,1.6837,136300000.0
2005-02-24 11:46:00,1.6838,1.6838,1.6833,1.6834,136300000.0
2005-02-24 11:47:00,1.6833,1.6835,1.6832,1.6832,136300000.0
2005-02-24 11:48:00,1.6831,1.6835,1.6831,1.6833,136300000.0
2005-02-24 11:49:00,1.6832,1.6838,1.6831,1.6837,136300000.0
2005-02-24 11:50:00,1.6835,1.685,1.6835,1.6843,136300000.0
2005-02-24 11:51:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2005-02-24 11:52:00,1.684,1.6844,1.6836,1.6836,136300000.0
2005-02-24 11:53:00,1.6837,1.684,1.6835,1.6836,136300000.0
2005-02-24 11:54:00,1.6835,1.6835,1.6832,1.6833,136300000.0
2005-02-24 11:55:00,1.6826,1.6833,1.6825,1.6829,136300000.0
2005-02-24 11:56:00,1.6827,1.6832,1.6823,1.6823,136300000.0
2005-02-24 11:57:00,1.6822,1.6832,1.6822,1.683,136300000.0
2005-02-24 11:58:00,1.6829,1.6831,1.6828,1.6829,136300000.0
2005-02-24 11:59:00,1.683,1.6831,1.6828,1.683,136300000.0
2005-02-24 12:00:00,1.6829,1.683,1.6825,1.6826,136300000.0
2005-02-24 12:01:00,1.6827,1.683,1.6827,1.6828,136300000.0
2005-02-24 12:02:00,1.6832,1.6834,1.683,1.683,136300000.0
2005-02-24 12:03:00,1.6829,1.683,1.6828,1.6829,136300000.0
2005-02-24 12:04:00,1.6828,1.683,1.6827,1.6828,136300000.0
2005-02-24 12:05:00,1.6829,1.6832,1.6823,1.6823,136300000.0
2005-02-24 12:06:00,1.6825,1.6828,1.6824,1.6826,136300000.0
2005-02-24 12:07:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2005-02-24 12:08:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-02-24 12:09:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2005-02-24 12:10:00,1.6825,1.6828,1.6824,1.6827,136300000.0
2005-02-24 12:11:00,1.682,1.6821,1.6819,1.6821,136300000.0
2005-02-24 12:12:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2005-02-24 12:13:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2005-02-24 12:14:00,1.6823,1.6824,1.6819,1.6819,136300000.0
2005-02-24 12:15:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2005-02-24 12:16:00,1.682,1.6821,1.6817,1.6817,136300000.0
2005-02-24 12:17:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2005-02-24 12:18:00,1.6816,1.6819,1.6814,1.6817,136300000.0
2005-02-24 12:19:00,1.6818,1.6819,1.6816,1.6818,136300000.0
2005-02-24 12:20:00,1.6819,1.682,1.6817,1.6819,136300000.0
2005-02-24 12:21:00,1.682,1.682,1.6819,1.6819,136300000.0
2005-02-24 12:22:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2005-02-24 12:23:00,1.6816,1.6819,1.6815,1.6818,136300000.0
2005-02-24 12:24:00,1.6821,1.6823,1.682,1.682,136300000.0
2005-02-24 12:25:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2005-02-24 12:26:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2005-02-24 12:27:00,1.6821,1.6825,1.6821,1.6823,136300000.0
2005-02-24 12:28:00,1.6824,1.6828,1.6822,1.6826,136300000.0
2005-02-24 12:29:00,1.6828,1.683,1.6826,1.6826,136300000.0
2005-02-24 12:30:00,1.6827,1.683,1.6822,1.6827,136300000.0
2005-02-24 12:31:00,1.6826,1.6826,1.682,1.6822,136300000.0
2005-02-24 12:32:00,1.6824,1.6825,1.6821,1.6821,136300000.0
2005-02-24 12:33:00,1.682,1.6823,1.6819,1.6822,136300000.0
2005-02-24 12:34:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2005-02-24 12:35:00,1.6822,1.6823,1.682,1.6821,136300000.0
2005-02-24 12:36:00,1.682,1.6822,1.6819,1.6819,136300000.0
2005-02-24 12:37:00,1.6821,1.6823,1.6816,1.6817,136300000.0
2005-02-24 12:38:00,1.6818,1.6823,1.6816,1.682,136300000.0
2005-02-24 12:39:00,1.6822,1.6829,1.6821,1.6824,136300000.0
2005-02-24 12:40:00,1.6828,1.683,1.6827,1.683,136300000.0
2005-02-24 12:41:00,1.6829,1.6829,1.6826,1.6827,136300000.0
2005-02-24 12:42:00,1.6826,1.683,1.6826,1.6828,136300000.0
2005-02-24 12:43:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2005-02-24 12:44:00,1.6823,1.6824,1.6821,1.6823,136300000.0
2005-02-24 12:45:00,1.6822,1.6827,1.6822,1.6824,136300000.0
2005-02-24 12:46:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2005-02-24 12:47:00,1.6823,1.6825,1.682,1.682,136300000.0
2005-02-24 12:48:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2005-02-24 12:49:00,1.682,1.682,1.6819,1.6819,136300000.0
2005-02-24 12:50:00,1.6818,1.6824,1.6818,1.6823,136300000.0
2005-02-24 12:51:00,1.6824,1.6827,1.682,1.6821,136300000.0
2005-02-24 12:52:00,1.682,1.6829,1.682,1.6826,136300000.0
2005-02-24 12:53:00,1.6827,1.6827,1.6819,1.6819,136300000.0
2005-02-24 12:54:00,1.6816,1.6825,1.6816,1.6825,136300000.0
2005-02-24 12:55:00,1.6824,1.6825,1.6819,1.682,136300000.0
2005-02-24 12:56:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2005-02-24 12:57:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2005-02-24 12:58:00,1.6819,1.6824,1.6817,1.6819,136300000.0
2005-02-24 12:59:00,1.682,1.6821,1.6818,1.6818,136300000.0
2005-02-24 13:00:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2005-02-24 13:01:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2005-02-24 13:02:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2005-02-24 13:03:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2005-02-24 13:04:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2005-02-24 13:05:00,1.6818,1.6818,1.6812,1.6812,136300000.0
2005-02-24 13:06:00,1.6813,1.6814,1.6803,1.6804,136300000.0
2005-02-24 13:07:00,1.6807,1.6809,1.6802,1.6807,136300000.0
2005-02-24 13:08:00,1.6809,1.6809,1.6799,1.68,136300000.0
2005-02-24 13:09:00,1.6801,1.6804,1.6798,1.6803,136300000.0
2005-02-24 13:10:00,1.68,1.6806,1.6799,1.6806,136300000.0
2005-02-24 13:11:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2005-02-24 13:12:00,1.6801,1.6805,1.6801,1.6804,136300000.0
2005-02-24 13:13:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2005-02-24 13:14:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2005-02-24 13:15:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2005-02-24 13:16:00,1.6803,1.6804,1.68,1.6804,136300000.0
2005-02-24 13:17:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2005-02-24 13:18:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2005-02-24 13:19:00,1.6804,1.6806,1.6801,1.6801,136300000.0
2005-02-24 13:20:00,1.6802,1.6808,1.6802,1.6807,136300000.0
2005-02-24 13:21:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2005-02-24 13:22:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-02-24 13:23:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2005-02-24 13:24:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2005-02-24 13:25:00,1.6803,1.6807,1.6801,1.6805,136300000.0
2005-02-24 13:26:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2005-02-24 13:27:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2005-02-24 13:28:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2005-02-24 13:29:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2005-02-24 13:30:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2005-02-24 13:31:00,1.6806,1.681,1.6806,1.681,136300000.0
2005-02-24 13:32:00,1.6808,1.6809,1.6806,1.6808,136300000.0
2005-02-24 13:33:00,1.6807,1.6811,1.6806,1.681,136300000.0
2005-02-24 13:34:00,1.6809,1.6813,1.6808,1.6809,136300000.0
2005-02-24 13:35:00,1.681,1.6815,1.681,1.6815,136300000.0
2005-02-24 13:36:00,1.6814,1.6815,1.6811,1.6813,136300000.0
2005-02-24 13:37:00,1.6812,1.6814,1.6809,1.6814,136300000.0
2005-02-24 13:38:00,1.6815,1.6818,1.6813,1.6816,136300000.0
2005-02-24 13:39:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2005-02-24 13:40:00,1.6814,1.6814,1.6809,1.6809,136300000.0
2005-02-24 13:41:00,1.681,1.6812,1.6808,1.681,136300000.0
2005-02-24 13:42:00,1.6809,1.6813,1.6807,1.681,136300000.0
2005-02-24 13:43:00,1.6811,1.6811,1.6809,1.681,136300000.0
2005-02-24 13:44:00,1.6811,1.6812,1.6807,1.6808,136300000.0
2005-02-24 13:45:00,1.681,1.6813,1.6808,1.681,136300000.0
2005-02-24 13:46:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2005-02-24 13:47:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2005-02-24 13:48:00,1.6811,1.6816,1.6811,1.6813,136300000.0
2005-02-24 13:49:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2005-02-24 13:50:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2005-02-24 13:51:00,1.6811,1.6814,1.681,1.6813,136300000.0
2005-02-24 13:52:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2005-02-24 13:53:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2005-02-24 13:54:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2005-02-24 13:55:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-02-24 13:56:00,1.6814,1.6814,1.681,1.6811,136300000.0
2005-02-24 13:57:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2005-02-24 13:58:00,1.681,1.6811,1.6809,1.6809,136300000.0
2005-02-24 13:59:00,1.6808,1.6811,1.6808,1.681,136300000.0
2005-02-24 14:00:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2005-02-24 14:01:00,1.681,1.6813,1.6809,1.6809,136300000.0
2005-02-24 14:02:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2005-02-24 14:03:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2005-02-24 14:04:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2005-02-24 14:05:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2005-02-24 14:06:00,1.6809,1.6809,1.6805,1.6807,136300000.0
2005-02-24 14:07:00,1.6808,1.6812,1.6806,1.6809,136300000.0
2005-02-24 14:08:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2005-02-24 14:09:00,1.6806,1.6808,1.6804,1.6804,136300000.0
2005-02-24 14:10:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2005-02-24 14:11:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2005-02-24 14:12:00,1.6805,1.6806,1.6802,1.6806,136300000.0
2005-02-24 14:13:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2005-02-24 14:14:00,1.6805,1.681,1.6805,1.6808,136300000.0
2005-02-24 14:15:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2005-02-24 14:16:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2005-02-24 14:17:00,1.6805,1.6809,1.6805,1.6808,136300000.0
2005-02-24 14:18:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2005-02-24 14:19:00,1.6803,1.6806,1.6802,1.6802,136300000.0
2005-02-24 14:20:00,1.6803,1.6804,1.6801,1.6802,136300000.0
2005-02-24 14:21:00,1.68,1.6813,1.68,1.6807,136300000.0
2005-02-24 14:22:00,1.6809,1.681,1.6806,1.6807,136300000.0
2005-02-24 14:23:00,1.6806,1.681,1.6806,1.6806,136300000.0
2005-02-24 14:24:00,1.6807,1.6811,1.6806,1.6808,136300000.0
2005-02-24 14:25:00,1.6809,1.681,1.6804,1.6805,136300000.0
2005-02-24 14:26:00,1.6806,1.6809,1.6805,1.6806,136300000.0
2005-02-24 14:27:00,1.6808,1.6808,1.6802,1.6803,136300000.0
2005-02-24 14:28:00,1.6802,1.6804,1.6797,1.6797,136300000.0
2005-02-24 14:29:00,1.6801,1.6804,1.6797,1.6797,136300000.0
2005-02-24 14:30:00,1.6799,1.6816,1.6796,1.6801,136300000.0
2005-02-24 14:31:00,1.68,1.681,1.6796,1.6805,136300000.0
2005-02-24 14:32:00,1.6806,1.681,1.6804,1.6806,136300000.0
2005-02-24 14:33:00,1.6807,1.6814,1.6807,1.6813,136300000.0
2005-02-24 14:34:00,1.6814,1.6816,1.6806,1.6807,136300000.0
2005-02-24 14:35:00,1.6806,1.6811,1.6804,1.6808,136300000.0
2005-02-24 14:36:00,1.681,1.681,1.68,1.6802,136300000.0
2005-02-24 14:37:00,1.6803,1.6803,1.6795,1.6796,136300000.0
2005-02-24 14:38:00,1.6799,1.68,1.6796,1.6797,136300000.0
2005-02-24 14:39:00,1.6798,1.6803,1.6792,1.6796,136300000.0
2005-02-24 14:40:00,1.6797,1.6799,1.6791,1.6794,136300000.0
2005-02-24 14:41:00,1.6795,1.6799,1.6793,1.6796,136300000.0
2005-02-24 14:42:00,1.6797,1.6799,1.6788,1.6793,136300000.0
2005-02-24 14:43:00,1.6795,1.6797,1.6789,1.6789,136300000.0
2005-02-24 14:44:00,1.679,1.6803,1.6788,1.6792,136300000.0
2005-02-24 14:45:00,1.6791,1.6797,1.6789,1.6794,136300000.0
2005-02-24 14:46:00,1.6795,1.6797,1.6789,1.6789,136300000.0
2005-02-24 14:47:00,1.679,1.6801,1.679,1.6797,136300000.0
2005-02-24 14:48:00,1.6796,1.6799,1.679,1.6796,136300000.0
2005-02-24 14:49:00,1.6797,1.6799,1.6793,1.6795,136300000.0
2005-02-24 14:50:00,1.6796,1.6799,1.6794,1.6796,136300000.0
2005-02-24 14:51:00,1.6798,1.6802,1.6792,1.6792,136300000.0
2005-02-24 14:52:00,1.6791,1.6793,1.6789,1.6791,136300000.0
2005-02-24 14:53:00,1.6792,1.6795,1.679,1.679,136300000.0
2005-02-24 14:54:00,1.6792,1.6795,1.6788,1.6792,136300000.0
2005-02-24 14:55:00,1.6794,1.68,1.6793,1.6797,136300000.0
2005-02-24 14:56:00,1.6798,1.6798,1.6791,1.6792,136300000.0
2005-02-24 14:57:00,1.6791,1.6797,1.6791,1.6793,136300000.0
2005-02-24 14:58:00,1.6794,1.6796,1.6789,1.6796,136300000.0
2005-02-24 14:59:00,1.6797,1.6798,1.6794,1.6798,136300000.0
2005-02-24 15:00:00,1.6799,1.68,1.6797,1.6797,136300000.0
2005-02-24 15:01:00,1.6796,1.6797,1.6794,1.6796,136300000.0
2005-02-24 15:02:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2005-02-24 15:03:00,1.6795,1.6799,1.6793,1.6797,136300000.0
2005-02-24 15:04:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2005-02-24 15:05:00,1.6795,1.6801,1.6795,1.6801,136300000.0
2005-02-24 15:06:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2005-02-24 15:07:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2005-02-24 15:08:00,1.6802,1.6806,1.6795,1.6796,136300000.0
2005-02-24 15:09:00,1.6795,1.6799,1.6795,1.6799,136300000.0
2005-02-24 15:10:00,1.6798,1.6798,1.6794,1.6796,136300000.0
2005-02-24 15:11:00,1.6797,1.6797,1.6788,1.6788,136300000.0
2005-02-24 15:12:00,1.6789,1.679,1.6785,1.6787,136300000.0
2005-02-24 15:13:00,1.6785,1.6788,1.6783,1.6787,136300000.0
2005-02-24 15:14:00,1.6788,1.6789,1.6784,1.6786,136300000.0
2005-02-24 15:15:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2005-02-24 15:16:00,1.6786,1.679,1.6783,1.679,136300000.0
2005-02-24 15:17:00,1.6788,1.6793,1.6781,1.6785,136300000.0
2005-02-24 15:18:00,1.6786,1.6792,1.6785,1.6791,136300000.0
2005-02-24 15:19:00,1.679,1.6796,1.6789,1.6791,136300000.0
2005-02-24 15:20:00,1.679,1.6792,1.6789,1.6789,136300000.0
2005-02-24 15:21:00,1.679,1.6795,1.679,1.6795,136300000.0
2005-02-24 15:22:00,1.6796,1.68,1.6796,1.6799,136300000.0
2005-02-24 15:23:00,1.68,1.6801,1.6797,1.6799,136300000.0
2005-02-24 15:24:00,1.6797,1.68,1.6796,1.6796,136300000.0
2005-02-24 15:25:00,1.6797,1.68,1.6795,1.6796,136300000.0
2005-02-24 15:26:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2005-02-24 15:27:00,1.6796,1.6797,1.6791,1.6791,136300000.0
2005-02-24 15:28:00,1.6789,1.6792,1.6789,1.679,136300000.0
2005-02-24 15:29:00,1.6791,1.6793,1.6788,1.6789,136300000.0
2005-02-24 15:30:00,1.6788,1.679,1.6787,1.6788,136300000.0
2005-02-24 15:31:00,1.6789,1.6792,1.6788,1.6792,136300000.0
2005-02-24 15:32:00,1.6791,1.6797,1.679,1.6791,136300000.0
2005-02-24 15:33:00,1.679,1.6795,1.679,1.6793,136300000.0
2005-02-24 15:34:00,1.6792,1.6793,1.679,1.6793,136300000.0
2005-02-24 15:35:00,1.6792,1.6796,1.6788,1.6795,136300000.0
2005-02-24 15:36:00,1.6796,1.6796,1.6792,1.6795,136300000.0
2005-02-24 15:37:00,1.6797,1.68,1.6793,1.6799,136300000.0
2005-02-24 15:38:00,1.6798,1.6811,1.6798,1.681,136300000.0
2005-02-24 15:39:00,1.6811,1.6817,1.6806,1.6817,136300000.0
2005-02-24 15:40:00,1.6815,1.6823,1.6811,1.6819,136300000.0
2005-02-24 15:41:00,1.6816,1.6821,1.6812,1.6814,136300000.0
2005-02-24 15:42:00,1.6811,1.6811,1.6805,1.6807,136300000.0
2005-02-24 15:43:00,1.6805,1.6805,1.6801,1.6805,136300000.0
2005-02-24 15:44:00,1.6804,1.6804,1.6796,1.6797,136300000.0
2005-02-24 15:45:00,1.6795,1.6802,1.6791,1.6796,136300000.0
2005-02-24 15:46:00,1.6797,1.6806,1.6797,1.6803,136300000.0
2005-02-24 15:47:00,1.6802,1.6803,1.6798,1.68,136300000.0
2005-02-24 15:48:00,1.6801,1.6804,1.68,1.68,136300000.0
2005-02-24 15:49:00,1.6799,1.6799,1.6792,1.6796,136300000.0
2005-02-24 15:50:00,1.6795,1.6798,1.6792,1.6798,136300000.0
2005-02-24 15:51:00,1.6797,1.6798,1.6793,1.6794,136300000.0
2005-02-24 15:52:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2005-02-24 15:53:00,1.6795,1.6796,1.6791,1.6793,136300000.0
2005-02-24 15:54:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2005-02-24 15:55:00,1.6792,1.6792,1.6789,1.6792,136300000.0
2005-02-24 15:56:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2005-02-24 15:57:00,1.6795,1.6798,1.6791,1.6796,136300000.0
2005-02-24 15:58:00,1.6794,1.6804,1.6794,1.6798,136300000.0
2005-02-24 15:59:00,1.6798,1.6802,1.6796,1.6798,136300000.0
2005-02-24 16:00:00,1.6797,1.6803,1.6796,1.68,136300000.0
2005-02-24 16:01:00,1.6801,1.6801,1.6797,1.6798,136300000.0
2005-02-24 16:02:00,1.6797,1.6804,1.6796,1.6801,136300000.0
2005-02-24 16:03:00,1.6801,1.6804,1.6799,1.6802,136300000.0
2005-02-24 16:04:00,1.68,1.68,1.6795,1.6798,136300000.0
2005-02-24 16:05:00,1.6799,1.68,1.6796,1.6799,136300000.0
2005-02-24 16:06:00,1.68,1.6802,1.6796,1.6799,136300000.0
2005-02-24 16:07:00,1.6798,1.6803,1.6797,1.6802,136300000.0
2005-02-24 16:08:00,1.6803,1.6805,1.6798,1.6798,136300000.0
2005-02-24 16:09:00,1.6799,1.6809,1.6799,1.6805,136300000.0
2005-02-24 16:10:00,1.6802,1.6803,1.6799,1.6801,136300000.0
2005-02-24 16:11:00,1.6798,1.6801,1.6796,1.6798,136300000.0
2005-02-24 16:12:00,1.6799,1.6801,1.6796,1.6798,136300000.0
2005-02-24 16:13:00,1.6797,1.68,1.6795,1.68,136300000.0
2005-02-24 16:14:00,1.6799,1.68,1.6797,1.6798,136300000.0
2005-02-24 16:15:00,1.6799,1.6806,1.6798,1.6802,136300000.0
2005-02-24 16:16:00,1.6803,1.6804,1.6797,1.6801,136300000.0
2005-02-24 16:17:00,1.6802,1.6804,1.6799,1.6799,136300000.0
2005-02-24 16:18:00,1.68,1.68,1.6798,1.68,136300000.0
2005-02-24 16:19:00,1.6801,1.6802,1.6798,1.68,136300000.0
2005-02-24 16:20:00,1.6801,1.6806,1.6801,1.6805,136300000.0
2005-02-24 16:21:00,1.6806,1.6813,1.6801,1.6813,136300000.0
2005-02-24 16:22:00,1.6815,1.6815,1.6807,1.6807,136300000.0
2005-02-24 16:23:00,1.6808,1.6817,1.6807,1.6809,136300000.0
2005-02-24 16:24:00,1.6808,1.6815,1.6807,1.6812,136300000.0
2005-02-24 16:25:00,1.6811,1.6812,1.6805,1.6809,136300000.0
2005-02-24 16:26:00,1.6807,1.6812,1.6804,1.6809,136300000.0
2005-02-24 16:27:00,1.681,1.681,1.6798,1.68,136300000.0
2005-02-24 16:28:00,1.6801,1.6803,1.6794,1.6795,136300000.0
2005-02-24 16:29:00,1.6796,1.6799,1.6792,1.6797,136300000.0
2005-02-24 16:30:00,1.6796,1.6803,1.6791,1.6799,136300000.0
2005-02-24 16:31:00,1.68,1.6808,1.68,1.6808,136300000.0
2005-02-24 16:32:00,1.6807,1.6807,1.6801,1.6807,136300000.0
2005-02-24 16:33:00,1.6805,1.6808,1.6801,1.6803,136300000.0
2005-02-24 16:34:00,1.6802,1.6808,1.6802,1.6805,136300000.0
2005-02-24 16:35:00,1.6803,1.6807,1.68,1.6804,136300000.0
2005-02-24 16:36:00,1.6802,1.6804,1.6796,1.6803,136300000.0
2005-02-24 16:37:00,1.6802,1.6805,1.6801,1.6804,136300000.0
2005-02-24 16:38:00,1.6803,1.6806,1.6801,1.6802,136300000.0
2005-02-24 16:39:00,1.6801,1.681,1.6801,1.6807,136300000.0
2005-02-24 16:40:00,1.6807,1.6812,1.6805,1.6805,136300000.0
2005-02-24 16:41:00,1.6802,1.6805,1.6802,1.6802,136300000.0
2005-02-24 16:42:00,1.6801,1.6805,1.6798,1.6805,136300000.0
2005-02-24 16:43:00,1.6804,1.6808,1.6803,1.6804,136300000.0
2005-02-24 16:44:00,1.6802,1.6804,1.6799,1.6799,136300000.0
2005-02-24 16:45:00,1.68,1.6805,1.6796,1.6801,136300000.0
2005-02-24 16:46:00,1.68,1.681,1.6799,1.6802,136300000.0
2005-02-24 16:47:00,1.6804,1.6812,1.6803,1.6808,136300000.0
2005-02-24 16:48:00,1.681,1.6811,1.6801,1.6804,136300000.0
2005-02-24 16:49:00,1.6803,1.6804,1.6797,1.6802,136300000.0
2005-02-24 16:50:00,1.6799,1.6804,1.6798,1.6803,136300000.0
2005-02-24 16:51:00,1.6802,1.6803,1.6797,1.68,136300000.0
2005-02-24 16:52:00,1.6799,1.6805,1.6797,1.6805,136300000.0
2005-02-24 16:53:00,1.6806,1.6809,1.6802,1.6802,136300000.0
2005-02-24 16:54:00,1.6801,1.681,1.68,1.6807,136300000.0
2005-02-24 16:55:00,1.6805,1.6811,1.6803,1.681,136300000.0
2005-02-24 16:56:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2005-02-24 16:57:00,1.6808,1.6809,1.6806,1.6808,136300000.0
2005-02-24 16:58:00,1.6809,1.6812,1.6803,1.6808,136300000.0
2005-02-24 16:59:00,1.6807,1.681,1.6802,1.6802,136300000.0
2005-02-24 17:00:00,1.6801,1.681,1.6801,1.6804,136300000.0
2005-02-24 17:01:00,1.6803,1.6807,1.6801,1.6807,136300000.0
2005-02-24 17:02:00,1.6808,1.6808,1.6802,1.6803,136300000.0
2005-02-24 17:03:00,1.6802,1.6805,1.6799,1.68,136300000.0
2005-02-24 17:04:00,1.6799,1.6801,1.6794,1.6798,136300000.0
2005-02-24 17:05:00,1.6795,1.6796,1.679,1.6792,136300000.0
2005-02-24 17:06:00,1.679,1.6799,1.6789,1.6794,136300000.0
2005-02-24 17:07:00,1.6793,1.6798,1.679,1.6791,136300000.0
2005-02-24 17:08:00,1.6795,1.6798,1.679,1.6795,136300000.0
2005-02-24 17:09:00,1.6796,1.6804,1.6796,1.6801,136300000.0
2005-02-24 17:10:00,1.6803,1.6806,1.6799,1.6806,136300000.0
2005-02-24 17:11:00,1.6803,1.6807,1.6794,1.6796,136300000.0
2005-02-24 17:12:00,1.6797,1.6799,1.6794,1.6798,136300000.0
2005-02-24 17:13:00,1.6799,1.6801,1.6793,1.6793,136300000.0
2005-02-24 17:14:00,1.6794,1.6798,1.6789,1.679,136300000.0
2005-02-24 17:15:00,1.6789,1.6793,1.6775,1.6783,136300000.0
2005-02-24 17:16:00,1.6785,1.6794,1.6782,1.6792,136300000.0
2005-02-24 17:17:00,1.6795,1.6795,1.6786,1.6789,136300000.0
2005-02-24 17:18:00,1.6788,1.6795,1.6786,1.6792,136300000.0
2005-02-24 17:19:00,1.6791,1.6797,1.6789,1.6795,136300000.0
2005-02-24 17:20:00,1.6794,1.6794,1.6789,1.6789,136300000.0
2005-02-24 17:21:00,1.6787,1.6793,1.6785,1.6792,136300000.0
2005-02-24 17:22:00,1.6793,1.6793,1.6787,1.6788,136300000.0
2005-02-24 17:23:00,1.6787,1.6792,1.6785,1.6789,136300000.0
2005-02-24 17:24:00,1.6787,1.6791,1.6782,1.6782,136300000.0
2005-02-24 17:25:00,1.6781,1.6788,1.6778,1.6784,136300000.0
2005-02-24 17:26:00,1.678,1.6783,1.6772,1.6783,136300000.0
2005-02-24 17:27:00,1.6782,1.6784,1.678,1.6782,136300000.0
2005-02-24 17:28:00,1.6781,1.6787,1.6779,1.6785,136300000.0
2005-02-24 17:29:00,1.6784,1.6786,1.6781,1.6781,136300000.0
2005-02-24 17:30:00,1.6783,1.6783,1.6778,1.678,136300000.0
2005-02-24 17:31:00,1.6782,1.6784,1.678,1.678,136300000.0
2005-02-24 17:32:00,1.6779,1.6785,1.6772,1.6774,136300000.0
2005-02-24 17:33:00,1.6776,1.6782,1.6776,1.6777,136300000.0
2005-02-24 17:34:00,1.6778,1.6782,1.6778,1.6778,136300000.0
2005-02-24 17:35:00,1.6779,1.6789,1.6778,1.6783,136300000.0
2005-02-24 17:36:00,1.6784,1.679,1.6782,1.6788,136300000.0
2005-02-24 17:37:00,1.6788,1.6792,1.6788,1.679,136300000.0
2005-02-24 17:38:00,1.6791,1.6801,1.679,1.6794,136300000.0
2005-02-24 17:39:00,1.6792,1.6793,1.679,1.6791,136300000.0
2005-02-24 17:40:00,1.6792,1.6792,1.6786,1.679,136300000.0
2005-02-24 17:41:00,1.6787,1.6791,1.6786,1.6787,136300000.0
2005-02-24 17:42:00,1.6786,1.6788,1.6783,1.6783,136300000.0
2005-02-24 17:43:00,1.6779,1.6791,1.6778,1.6789,136300000.0
2005-02-24 17:44:00,1.679,1.6792,1.678,1.678,136300000.0
2005-02-24 17:45:00,1.6779,1.6784,1.6778,1.6784,136300000.0
2005-02-24 17:46:00,1.6781,1.6782,1.6777,1.678,136300000.0
2005-02-24 17:47:00,1.6778,1.678,1.6775,1.6777,136300000.0
2005-02-24 17:48:00,1.6778,1.6786,1.6778,1.6781,136300000.0
2005-02-24 17:49:00,1.678,1.6783,1.6774,1.6779,136300000.0
2005-02-24 17:50:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2005-02-24 17:51:00,1.678,1.6789,1.678,1.6783,136300000.0
2005-02-24 17:52:00,1.6782,1.6787,1.6776,1.6783,136300000.0
2005-02-24 17:53:00,1.6782,1.6782,1.6775,1.6775,136300000.0
2005-02-24 17:54:00,1.6776,1.6777,1.6769,1.6776,136300000.0
2005-02-24 17:55:00,1.6779,1.6781,1.6776,1.6781,136300000.0
2005-02-24 17:56:00,1.6782,1.6782,1.6777,1.678,136300000.0
2005-02-24 17:57:00,1.6778,1.678,1.6773,1.6777,136300000.0
2005-02-24 17:58:00,1.6778,1.6782,1.6774,1.6781,136300000.0
2005-02-24 17:59:00,1.6779,1.6781,1.6772,1.6778,136300000.0
2005-02-24 18:00:00,1.6779,1.678,1.6775,1.6775,136300000.0
2005-02-24 18:01:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2005-02-24 18:02:00,1.6775,1.6782,1.6774,1.6775,136300000.0
2005-02-24 18:03:00,1.6778,1.6782,1.6776,1.6778,136300000.0
2005-02-24 18:04:00,1.6775,1.6781,1.6774,1.6778,136300000.0
2005-02-24 18:05:00,1.6778,1.6785,1.6778,1.6784,136300000.0
2005-02-24 18:06:00,1.6785,1.6787,1.6781,1.6787,136300000.0
2005-02-24 18:07:00,1.6785,1.6788,1.6782,1.6784,136300000.0
2005-02-24 18:08:00,1.6785,1.6785,1.6778,1.6782,136300000.0
2005-02-24 18:09:00,1.6784,1.6784,1.6774,1.6775,136300000.0
2005-02-24 18:10:00,1.6776,1.6778,1.677,1.6775,136300000.0
2005-02-24 18:11:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2005-02-24 18:12:00,1.6774,1.6776,1.6773,1.6776,136300000.0
2005-02-24 18:13:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2005-02-24 18:14:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2005-02-24 18:15:00,1.6776,1.6782,1.6776,1.6779,136300000.0
2005-02-24 18:16:00,1.6778,1.6784,1.6778,1.6782,136300000.0
2005-02-24 18:17:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2005-02-24 18:18:00,1.6784,1.6786,1.6782,1.6785,136300000.0
2005-02-24 18:19:00,1.6784,1.6786,1.6781,1.6781,136300000.0
2005-02-24 18:20:00,1.6779,1.6781,1.6779,1.678,136300000.0
2005-02-24 18:21:00,1.6779,1.6784,1.6779,1.6784,136300000.0
2005-02-24 18:22:00,1.6782,1.6784,1.6776,1.678,136300000.0
2005-02-24 18:23:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2005-02-24 18:24:00,1.6782,1.6785,1.6781,1.6782,136300000.0
2005-02-24 18:25:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2005-02-24 18:26:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2005-02-24 18:27:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2005-02-24 18:28:00,1.6789,1.679,1.6788,1.6789,136300000.0
2005-02-24 18:29:00,1.679,1.6792,1.6784,1.6784,136300000.0
2005-02-24 18:30:00,1.6785,1.6786,1.6781,1.6786,136300000.0
2005-02-24 18:31:00,1.6785,1.6787,1.6784,1.6787,136300000.0
2005-02-24 18:32:00,1.6784,1.6785,1.6781,1.6785,136300000.0
2005-02-24 18:33:00,1.6785,1.6786,1.6779,1.6779,136300000.0
2005-02-24 18:34:00,1.678,1.6782,1.6778,1.6779,136300000.0
2005-02-24 18:35:00,1.678,1.678,1.6778,1.6779,136300000.0
2005-02-24 18:36:00,1.678,1.6782,1.678,1.6782,136300000.0
2005-02-24 18:37:00,1.678,1.6782,1.6779,1.6782,136300000.0
2005-02-24 18:38:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-24 18:39:00,1.6784,1.6786,1.6782,1.6785,136300000.0
2005-02-24 18:40:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-02-24 18:41:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-02-24 18:42:00,1.678,1.678,1.6776,1.6776,136300000.0
2005-02-24 18:43:00,1.6778,1.6779,1.6775,1.6776,136300000.0
2005-02-24 18:44:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2005-02-24 18:45:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2005-02-24 18:46:00,1.6775,1.678,1.6775,1.6779,136300000.0
2005-02-24 18:47:00,1.678,1.6781,1.6775,1.678,136300000.0
2005-02-24 18:48:00,1.6779,1.6781,1.6776,1.6781,136300000.0
2005-02-24 18:49:00,1.6782,1.6786,1.6782,1.6784,136300000.0
2005-02-24 18:50:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2005-02-24 18:51:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2005-02-24 18:52:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-24 18:53:00,1.6781,1.6782,1.678,1.6781,136300000.0
2005-02-24 18:54:00,1.678,1.6781,1.6779,1.6779,136300000.0
2005-02-24 18:55:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2005-02-24 18:56:00,1.6775,1.678,1.6775,1.678,136300000.0
2005-02-24 18:57:00,1.6779,1.6781,1.6774,1.6779,136300000.0
2005-02-24 18:58:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2005-02-24 18:59:00,1.678,1.678,1.6775,1.6778,136300000.0
2005-02-24 19:00:00,1.6779,1.6781,1.6776,1.6778,136300000.0
2005-02-24 19:01:00,1.6776,1.6782,1.6776,1.6781,136300000.0
2005-02-24 19:02:00,1.6782,1.6782,1.678,1.6781,136300000.0
2005-02-24 19:03:00,1.6782,1.6785,1.6779,1.6782,136300000.0
2005-02-24 19:04:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-02-24 19:05:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2005-02-24 19:06:00,1.6781,1.6782,1.678,1.6781,136300000.0
2005-02-24 19:07:00,1.6778,1.6782,1.6778,1.6781,136300000.0
2005-02-24 19:08:00,1.6775,1.6781,1.6775,1.6775,136300000.0
2005-02-24 19:09:00,1.6776,1.6782,1.6775,1.6782,136300000.0
2005-02-24 19:10:00,1.6785,1.6785,1.6778,1.6781,136300000.0
2005-02-24 19:11:00,1.678,1.6786,1.6778,1.6779,136300000.0
2005-02-24 19:12:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2005-02-24 19:13:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2005-02-24 19:14:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2005-02-24 19:15:00,1.678,1.6781,1.6775,1.6776,136300000.0
2005-02-24 19:16:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2005-02-24 19:17:00,1.6779,1.678,1.6776,1.6779,136300000.0
2005-02-24 19:18:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-02-24 19:19:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-02-24 19:20:00,1.6776,1.678,1.6776,1.6779,136300000.0
2005-02-24 19:21:00,1.6781,1.6781,1.6776,1.6778,136300000.0
2005-02-24 19:22:00,1.6779,1.6779,1.6773,1.6773,136300000.0
2005-02-24 19:23:00,1.6772,1.6773,1.677,1.677,136300000.0
2005-02-24 19:24:00,1.6778,1.6782,1.6772,1.6773,136300000.0
2005-02-24 19:25:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-02-24 19:26:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-02-24 19:27:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2005-02-24 19:28:00,1.6775,1.6775,1.6767,1.6769,136300000.0
2005-02-24 19:29:00,1.677,1.6775,1.6769,1.6774,136300000.0
2005-02-24 19:30:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2005-02-24 19:31:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2005-02-24 19:32:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-02-24 19:33:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2005-02-24 19:34:00,1.6772,1.6774,1.677,1.677,136300000.0
2005-02-24 19:36:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-02-24 19:38:00,1.677,1.677,1.6767,1.6769,136300000.0
2005-02-24 19:39:00,1.677,1.677,1.677,1.677,136300000.0
2005-02-24 19:40:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-02-24 19:41:00,1.677,1.6772,1.6769,1.677,136300000.0
2005-02-24 19:42:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-02-24 19:43:00,1.6769,1.677,1.6769,1.6769,136300000.0
2005-02-24 19:44:00,1.677,1.677,1.6769,1.677,136300000.0
2005-02-24 19:45:00,1.6768,1.677,1.6765,1.677,136300000.0
2005-02-24 19:46:00,1.6769,1.6775,1.6766,1.677,136300000.0
2005-02-24 19:47:00,1.6769,1.6773,1.6766,1.6772,136300000.0
2005-02-24 19:48:00,1.677,1.6775,1.6769,1.677,136300000.0
2005-02-24 19:49:00,1.6771,1.6775,1.6768,1.6775,136300000.0
2005-02-24 19:50:00,1.6774,1.6775,1.6769,1.677,136300000.0
2005-02-24 19:51:00,1.6769,1.6772,1.6767,1.6767,136300000.0
2005-02-24 19:52:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2005-02-24 19:53:00,1.6767,1.6769,1.6763,1.6769,136300000.0
2005-02-24 19:54:00,1.6768,1.6772,1.6768,1.677,136300000.0
2005-02-24 19:55:00,1.6769,1.6774,1.6764,1.6765,136300000.0
2005-02-24 19:56:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2005-02-24 19:57:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-02-24 19:58:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2005-02-24 19:59:00,1.6764,1.6767,1.6763,1.6764,136300000.0
2005-02-24 20:00:00,1.6765,1.6765,1.6759,1.6762,136300000.0
2005-02-24 20:01:00,1.6763,1.6764,1.676,1.6762,136300000.0
2005-02-24 20:02:00,1.6758,1.6762,1.6758,1.6761,136300000.0
2005-02-24 20:03:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2005-02-24 20:04:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-02-24 20:05:00,1.676,1.676,1.6757,1.6758,136300000.0
2005-02-24 20:06:00,1.6759,1.676,1.6758,1.6758,136300000.0
2005-02-24 20:07:00,1.6757,1.676,1.6757,1.6759,136300000.0
2005-02-24 20:08:00,1.676,1.676,1.6755,1.6759,136300000.0
2005-02-24 20:09:00,1.676,1.6764,1.676,1.676,136300000.0
2005-02-24 20:10:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-02-24 20:11:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2005-02-24 20:12:00,1.676,1.6761,1.6757,1.676,136300000.0
2005-02-24 20:13:00,1.6758,1.6762,1.6758,1.676,136300000.0
2005-02-24 20:14:00,1.6757,1.6762,1.6756,1.676,136300000.0
2005-02-24 20:15:00,1.6759,1.6765,1.6759,1.6764,136300000.0
2005-02-24 20:16:00,1.6763,1.6766,1.6762,1.6764,136300000.0
2005-02-24 20:17:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2005-02-24 20:18:00,1.6765,1.6765,1.676,1.6764,136300000.0
2005-02-24 20:19:00,1.6763,1.6766,1.6761,1.6766,136300000.0
2005-02-24 20:20:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2005-02-24 20:21:00,1.6764,1.6768,1.6763,1.6765,136300000.0
2005-02-24 20:22:00,1.6766,1.6769,1.676,1.6769,136300000.0
2005-02-24 20:23:00,1.677,1.6773,1.6767,1.677,136300000.0
2005-02-24 20:24:00,1.6773,1.6773,1.6769,1.677,136300000.0
2005-02-24 20:25:00,1.677,1.6773,1.6768,1.677,136300000.0
2005-02-24 20:26:00,1.6769,1.677,1.6767,1.677,136300000.0
2005-02-24 20:27:00,1.6769,1.677,1.6767,1.677,136300000.0
2005-02-24 20:28:00,1.6769,1.677,1.6769,1.6769,136300000.0
2005-02-24 20:29:00,1.6766,1.677,1.6766,1.6769,136300000.0
2005-02-24 20:30:00,1.677,1.6774,1.6768,1.6774,136300000.0
2005-02-24 20:31:00,1.6775,1.6776,1.6772,1.6772,136300000.0
2005-02-24 20:32:00,1.677,1.6775,1.677,1.6775,136300000.0
2005-02-24 20:33:00,1.6776,1.6779,1.6773,1.6778,136300000.0
2005-02-24 20:34:00,1.6775,1.678,1.6775,1.678,136300000.0
2005-02-24 20:35:00,1.6781,1.6781,1.6775,1.6775,136300000.0
2005-02-24 20:36:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2005-02-24 20:37:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2005-02-24 20:38:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-02-24 20:39:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2005-02-24 20:40:00,1.6776,1.6779,1.6776,1.6776,136300000.0
2005-02-24 20:41:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2005-02-24 20:42:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2005-02-24 20:43:00,1.6778,1.6781,1.6776,1.6776,136300000.0
2005-02-24 20:44:00,1.6779,1.678,1.6776,1.6776,136300000.0
2005-02-24 20:45:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2005-02-24 20:46:00,1.6775,1.6778,1.6775,1.6776,136300000.0
2005-02-24 20:47:00,1.6778,1.678,1.6776,1.678,136300000.0
2005-02-24 20:48:00,1.6781,1.6781,1.6776,1.6778,136300000.0
2005-02-24 20:49:00,1.6779,1.678,1.6778,1.6779,136300000.0
2005-02-24 20:50:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2005-02-24 20:51:00,1.6779,1.678,1.677,1.677,136300000.0
2005-02-24 20:52:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2005-02-24 20:53:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-02-24 20:54:00,1.6774,1.6776,1.6772,1.6776,136300000.0
2005-02-24 20:55:00,1.6775,1.6778,1.6773,1.6778,136300000.0
2005-02-24 20:56:00,1.6776,1.6779,1.6775,1.6776,136300000.0
2005-02-24 20:57:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2005-02-24 20:58:00,1.6776,1.678,1.6776,1.6776,136300000.0
2005-02-24 20:59:00,1.6778,1.6778,1.677,1.677,136300000.0
2005-02-24 21:00:00,1.6768,1.6775,1.6764,1.6774,136300000.0
2005-02-24 21:01:00,1.6773,1.6775,1.677,1.6773,136300000.0
2005-02-24 21:02:00,1.6775,1.6775,1.6766,1.6768,136300000.0
2005-02-24 21:03:00,1.6769,1.6769,1.6762,1.6762,136300000.0
2005-02-24 21:04:00,1.6765,1.6768,1.6763,1.6765,136300000.0
2005-02-24 21:05:00,1.6764,1.6767,1.6764,1.6765,136300000.0
2005-02-24 21:06:00,1.6766,1.6768,1.6763,1.6766,136300000.0
2005-02-24 21:07:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-02-24 21:08:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2005-02-24 21:09:00,1.6765,1.6767,1.6762,1.6766,136300000.0
2005-02-24 21:10:00,1.6767,1.6769,1.6761,1.6765,136300000.0
2005-02-24 21:11:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-02-24 21:12:00,1.6764,1.6767,1.6763,1.6767,136300000.0
2005-02-24 21:13:00,1.677,1.677,1.6764,1.6769,136300000.0
2005-02-24 21:14:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2005-02-24 21:15:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-02-24 21:16:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2005-02-24 21:17:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2005-02-24 21:18:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2005-02-24 21:19:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-02-24 21:20:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-02-24 21:21:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2005-02-24 21:22:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2005-02-24 21:23:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-02-24 21:24:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-02-24 21:25:00,1.6765,1.6768,1.6758,1.6763,136300000.0
2005-02-24 21:26:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2005-02-24 21:28:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2005-02-24 21:29:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2005-02-24 21:30:00,1.6764,1.6766,1.6762,1.6766,136300000.0
2005-02-24 21:31:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-02-24 21:32:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2005-02-24 21:33:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2005-02-24 21:34:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2005-02-24 21:35:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2005-02-24 21:36:00,1.6767,1.6767,1.676,1.6762,136300000.0
2005-02-24 21:37:00,1.6763,1.6765,1.6759,1.6759,136300000.0
2005-02-24 21:38:00,1.6763,1.6765,1.6761,1.6764,136300000.0
2005-02-24 21:39:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2005-02-24 21:40:00,1.6762,1.6765,1.6761,1.6763,136300000.0
2005-02-24 21:41:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-02-24 21:42:00,1.6765,1.6765,1.676,1.6764,136300000.0
2005-02-24 21:43:00,1.6765,1.6766,1.6759,1.6761,136300000.0
2005-02-24 21:44:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-02-24 21:46:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-02-24 21:47:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2005-02-24 21:48:00,1.6766,1.6766,1.676,1.676,136300000.0
2005-02-24 21:49:00,1.6761,1.6761,1.6756,1.6757,136300000.0
2005-02-24 21:50:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2005-02-24 21:51:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2005-02-24 21:52:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2005-02-24 21:53:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-02-24 21:54:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2005-02-24 21:55:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2005-02-24 21:56:00,1.6762,1.6765,1.676,1.6762,136300000.0
2005-02-24 21:57:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2005-02-24 21:58:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2005-02-24 21:59:00,1.6764,1.6767,1.6762,1.6762,136300000.0
2005-02-24 22:00:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2005-02-24 22:01:00,1.6763,1.6764,1.6761,1.6764,136300000.0
2005-02-24 22:02:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2005-02-24 22:03:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2005-02-24 22:04:00,1.6765,1.6766,1.676,1.6762,136300000.0
2005-02-24 22:05:00,1.6761,1.6762,1.6757,1.6761,136300000.0
2005-02-24 22:06:00,1.676,1.6763,1.6759,1.6761,136300000.0
2005-02-24 22:07:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-02-24 22:08:00,1.6762,1.6764,1.6759,1.6763,136300000.0
2005-02-24 22:09:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2005-02-24 22:10:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-02-24 22:11:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2005-02-24 22:12:00,1.6764,1.6769,1.6763,1.6766,136300000.0
2005-02-24 22:13:00,1.6767,1.678,1.6767,1.6775,136300000.0
2005-02-24 22:14:00,1.6776,1.6782,1.6776,1.6776,136300000.0
2005-02-24 22:15:00,1.6778,1.678,1.6773,1.6779,136300000.0
2005-02-24 22:16:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2005-02-24 22:17:00,1.678,1.678,1.6776,1.6776,136300000.0
2005-02-24 22:18:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-02-24 22:19:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-02-24 22:20:00,1.6774,1.6775,1.6772,1.6774,136300000.0
2005-02-24 22:21:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-02-24 22:22:00,1.6772,1.6775,1.677,1.6775,136300000.0
2005-02-24 22:23:00,1.677,1.6774,1.677,1.677,136300000.0
2005-02-24 22:24:00,1.6774,1.6778,1.6774,1.6775,136300000.0
2005-02-24 22:25:00,1.6776,1.6779,1.6775,1.6775,136300000.0
2005-02-24 22:26:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-02-24 22:27:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2005-02-24 22:28:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2005-02-24 22:29:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2005-02-24 22:30:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2005-02-24 22:31:00,1.6774,1.6775,1.6772,1.6774,136300000.0
2005-02-24 22:32:00,1.6775,1.6784,1.6772,1.6779,136300000.0
2005-02-24 22:33:00,1.678,1.678,1.6773,1.678,136300000.0
2005-02-24 22:34:00,1.6781,1.6782,1.6775,1.678,136300000.0
2005-02-24 22:35:00,1.6779,1.678,1.6779,1.6779,136300000.0
2005-02-24 22:36:00,1.6778,1.678,1.6778,1.678,136300000.0
2005-02-24 22:37:00,1.6779,1.6782,1.6778,1.6779,136300000.0
2005-02-24 22:38:00,1.6785,1.679,1.6784,1.6788,136300000.0
2005-02-24 22:39:00,1.6787,1.6789,1.678,1.6787,136300000.0
2005-02-24 22:40:00,1.6786,1.6787,1.6781,1.6781,136300000.0
2005-02-24 22:41:00,1.6779,1.6779,1.6772,1.6772,136300000.0
2005-02-24 22:42:00,1.6765,1.6772,1.6765,1.6772,136300000.0
2005-02-24 22:43:00,1.6773,1.6778,1.677,1.6775,136300000.0
2005-02-24 22:44:00,1.6778,1.6785,1.6778,1.6782,136300000.0
2005-02-24 22:45:00,1.6781,1.6782,1.6774,1.6774,136300000.0
2005-02-24 22:46:00,1.6773,1.6773,1.6768,1.6769,136300000.0
2005-02-24 22:47:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2005-02-24 22:48:00,1.677,1.6773,1.677,1.6772,136300000.0
2005-02-24 22:49:00,1.6769,1.6772,1.6768,1.6768,136300000.0
2005-02-24 22:50:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-02-24 22:51:00,1.6769,1.677,1.6768,1.6768,136300000.0
2005-02-24 22:52:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2005-02-24 22:53:00,1.677,1.677,1.6767,1.6769,136300000.0
2005-02-24 22:55:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2005-02-24 22:56:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-02-24 22:57:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-02-24 22:58:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-02-24 23:00:00,1.677,1.677,1.677,1.677,136300000.0
2005-02-24 23:03:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-02-24 23:04:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2005-02-24 23:05:00,1.677,1.677,1.677,1.677,136300000.0
2005-02-24 23:06:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2005-02-24 23:07:00,1.6773,1.6773,1.677,1.6773,136300000.0
2005-02-24 23:08:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2005-02-24 23:09:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-02-24 23:11:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-02-24 23:12:00,1.6774,1.6774,1.677,1.6772,136300000.0
2005-02-24 23:13:00,1.6774,1.6778,1.6774,1.6775,136300000.0
2005-02-24 23:14:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-02-24 23:15:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2005-02-24 23:16:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2005-02-24 23:17:00,1.6775,1.6778,1.6774,1.6775,136300000.0
2005-02-24 23:18:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-02-24 23:19:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-02-24 23:21:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-02-24 23:22:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-02-24 23:23:00,1.6776,1.6779,1.6775,1.6778,136300000.0
2005-02-24 23:24:00,1.6776,1.6776,1.6772,1.6774,136300000.0
2005-02-24 23:25:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2005-02-24 23:26:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-02-24 23:27:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-02-24 23:28:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-02-24 23:29:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2005-02-24 23:30:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2005-02-24 23:31:00,1.677,1.6772,1.6769,1.6769,136300000.0
2005-02-24 23:32:00,1.677,1.6775,1.6768,1.677,136300000.0
2005-02-24 23:33:00,1.6775,1.6782,1.677,1.6774,136300000.0
2005-02-24 23:34:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2005-02-24 23:35:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2005-02-24 23:36:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2005-02-24 23:37:00,1.6773,1.6778,1.6773,1.6778,136300000.0
2005-02-24 23:38:00,1.6779,1.6779,1.6775,1.6776,136300000.0
2005-02-24 23:39:00,1.6775,1.6781,1.6775,1.6779,136300000.0
2005-02-24 23:40:00,1.6781,1.6782,1.6778,1.6779,136300000.0
2005-02-24 23:42:00,1.678,1.678,1.678,1.678,136300000.0
2005-02-24 23:43:00,1.6781,1.6781,1.6775,1.6779,136300000.0
2005-02-24 23:44:00,1.678,1.678,1.6779,1.678,136300000.0
2005-02-24 23:45:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-02-24 23:46:00,1.678,1.6781,1.6779,1.6779,136300000.0
2005-02-24 23:48:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2005-02-24 23:49:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2005-02-24 23:50:00,1.6778,1.6779,1.6776,1.6778,136300000.0
2005-02-24 23:51:00,1.6776,1.6779,1.6775,1.6775,136300000.0
2005-02-24 23:52:00,1.6776,1.6785,1.6776,1.6784,136300000.0
2005-02-24 23:53:00,1.6782,1.6785,1.6779,1.6782,136300000.0
2005-02-24 23:54:00,1.678,1.6785,1.678,1.6782,136300000.0
2005-02-24 23:55:00,1.6785,1.6791,1.6782,1.679,136300000.0
2005-02-24 23:56:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2005-02-24 23:57:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2005-02-24 23:58:00,1.6793,1.6794,1.679,1.6792,136300000.0
2005-02-24 23:59:00,1.6791,1.6797,1.6791,1.6797,136300000.0
2005-02-25 00:00:00,1.6795,1.6798,1.6793,1.6793,136300000.0
2005-02-25 00:01:00,1.6794,1.68,1.6793,1.6794,136300000.0
2005-02-25 00:02:00,1.6795,1.6797,1.6794,1.6797,136300000.0
2005-02-25 00:03:00,1.6799,1.68,1.6798,1.6798,136300000.0
2005-02-25 00:04:00,1.6795,1.6799,1.6795,1.6795,136300000.0
2005-02-25 00:05:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2005-02-25 00:06:00,1.6793,1.6797,1.6791,1.6795,136300000.0
2005-02-25 00:07:00,1.6796,1.6797,1.6791,1.6795,136300000.0
2005-02-25 00:08:00,1.6794,1.6798,1.6792,1.6793,136300000.0
2005-02-25 00:09:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2005-02-25 00:10:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2005-02-25 00:11:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2005-02-25 00:12:00,1.6795,1.6797,1.6793,1.6795,136300000.0
2005-02-25 00:13:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2005-02-25 00:14:00,1.6794,1.6802,1.6794,1.68,136300000.0
2005-02-25 00:15:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-25 00:16:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-02-25 00:17:00,1.6799,1.68,1.6797,1.6797,136300000.0
2005-02-25 00:18:00,1.6795,1.68,1.6795,1.68,136300000.0
2005-02-25 00:19:00,1.6799,1.6803,1.6799,1.6803,136300000.0
2005-02-25 00:20:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2005-02-25 00:21:00,1.6802,1.6803,1.68,1.68,136300000.0
2005-02-25 00:22:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-25 00:23:00,1.6802,1.6808,1.6802,1.6808,136300000.0
2005-02-25 00:24:00,1.6809,1.681,1.68,1.6806,136300000.0
2005-02-25 00:25:00,1.6807,1.6838,1.6806,1.6823,136300000.0
2005-02-25 00:26:00,1.6825,1.6828,1.6817,1.6825,136300000.0
2005-02-25 00:27:00,1.6828,1.6828,1.682,1.6822,136300000.0
2005-02-25 00:28:00,1.6819,1.6823,1.6819,1.6822,136300000.0
2005-02-25 00:29:00,1.682,1.6825,1.6819,1.6823,136300000.0
2005-02-25 00:30:00,1.6822,1.6825,1.6822,1.6822,136300000.0
2005-02-25 00:31:00,1.6821,1.6821,1.6816,1.6819,136300000.0
2005-02-25 00:32:00,1.682,1.6821,1.6816,1.6821,136300000.0
2005-02-25 00:33:00,1.682,1.6821,1.6817,1.6819,136300000.0
2005-02-25 00:34:00,1.6818,1.6825,1.6816,1.6823,136300000.0
2005-02-25 00:35:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2005-02-25 00:36:00,1.6818,1.6819,1.6813,1.6816,136300000.0
2005-02-25 00:37:00,1.6815,1.6818,1.6807,1.681,136300000.0
2005-02-25 00:38:00,1.6809,1.681,1.6803,1.6803,136300000.0
2005-02-25 00:39:00,1.6802,1.6808,1.6802,1.6808,136300000.0
2005-02-25 00:40:00,1.6807,1.6808,1.6803,1.6806,136300000.0
2005-02-25 00:41:00,1.6807,1.681,1.6806,1.681,136300000.0
2005-02-25 00:42:00,1.6813,1.6818,1.681,1.681,136300000.0
2005-02-25 00:43:00,1.6812,1.6816,1.6812,1.6815,136300000.0
2005-02-25 00:44:00,1.6813,1.6816,1.681,1.6813,136300000.0
2005-02-25 00:45:00,1.6812,1.6813,1.681,1.6813,136300000.0
2005-02-25 00:46:00,1.6812,1.6813,1.6805,1.6806,136300000.0
2005-02-25 00:47:00,1.6804,1.6808,1.6802,1.6806,136300000.0
2005-02-25 00:48:00,1.6805,1.6805,1.68,1.6802,136300000.0
2005-02-25 00:49:00,1.6803,1.6803,1.68,1.6803,136300000.0
2005-02-25 00:50:00,1.6803,1.6805,1.68,1.6802,136300000.0
2005-02-25 00:51:00,1.68,1.6802,1.6799,1.6799,136300000.0
2005-02-25 00:52:00,1.68,1.6807,1.6799,1.6805,136300000.0
2005-02-25 00:53:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2005-02-25 00:54:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2005-02-25 00:55:00,1.6809,1.6813,1.6809,1.681,136300000.0
2005-02-25 00:56:00,1.6814,1.6817,1.6813,1.6816,136300000.0
2005-02-25 00:57:00,1.6814,1.6822,1.6814,1.682,136300000.0
2005-02-25 00:58:00,1.6819,1.682,1.6817,1.6819,136300000.0
2005-02-25 00:59:00,1.682,1.682,1.6815,1.6815,136300000.0
2005-02-25 01:00:00,1.6816,1.682,1.6815,1.6818,136300000.0
2005-02-25 01:01:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2005-02-25 01:02:00,1.6815,1.6815,1.681,1.6814,136300000.0
2005-02-25 01:03:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2005-02-25 01:04:00,1.6814,1.6818,1.6812,1.6818,136300000.0
2005-02-25 01:05:00,1.6816,1.6818,1.681,1.681,136300000.0
2005-02-25 01:06:00,1.6814,1.6815,1.6806,1.681,136300000.0
2005-02-25 01:07:00,1.6809,1.6812,1.6805,1.6808,136300000.0
2005-02-25 01:08:00,1.6807,1.6817,1.6806,1.6814,136300000.0
2005-02-25 01:09:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2005-02-25 01:10:00,1.6813,1.6817,1.6813,1.6815,136300000.0
2005-02-25 01:11:00,1.6816,1.6821,1.6816,1.6816,136300000.0
2005-02-25 01:12:00,1.6817,1.6823,1.6817,1.6823,136300000.0
2005-02-25 01:13:00,1.6825,1.6825,1.6819,1.682,136300000.0
2005-02-25 01:14:00,1.6819,1.6821,1.6815,1.6816,136300000.0
2005-02-25 01:15:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2005-02-25 01:16:00,1.6819,1.6825,1.6819,1.682,136300000.0
2005-02-25 01:17:00,1.6825,1.6825,1.6821,1.6822,136300000.0
2005-02-25 01:18:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2005-02-25 01:19:00,1.6823,1.6824,1.6821,1.6823,136300000.0
2005-02-25 01:20:00,1.6822,1.6829,1.6821,1.6829,136300000.0
2005-02-25 01:21:00,1.6833,1.6836,1.6832,1.6833,136300000.0
2005-02-25 01:22:00,1.6834,1.6834,1.683,1.6832,136300000.0
2005-02-25 01:23:00,1.6831,1.6844,1.6831,1.6839,136300000.0
2005-02-25 01:24:00,1.684,1.6841,1.6836,1.6838,136300000.0
2005-02-25 01:25:00,1.6836,1.685,1.6836,1.6844,136300000.0
2005-02-25 01:26:00,1.6843,1.6845,1.684,1.6845,136300000.0
2005-02-25 01:27:00,1.6843,1.6845,1.684,1.6845,136300000.0
2005-02-25 01:28:00,1.6844,1.6844,1.6838,1.6838,136300000.0
2005-02-25 01:29:00,1.6839,1.6842,1.6839,1.6839,136300000.0
2005-02-25 01:30:00,1.6838,1.6844,1.6838,1.6841,136300000.0
2005-02-25 01:31:00,1.684,1.684,1.6838,1.6838,136300000.0
2005-02-25 01:32:00,1.6836,1.6839,1.6836,1.6836,136300000.0
2005-02-25 01:33:00,1.684,1.6843,1.6836,1.6841,136300000.0
2005-02-25 01:34:00,1.684,1.684,1.6831,1.6833,136300000.0
2005-02-25 01:35:00,1.6831,1.6832,1.6829,1.683,136300000.0
2005-02-25 01:36:00,1.6829,1.6832,1.6829,1.683,136300000.0
2005-02-25 01:37:00,1.6831,1.6834,1.6831,1.6832,136300000.0
2005-02-25 01:38:00,1.6833,1.6833,1.683,1.683,136300000.0
2005-02-25 01:39:00,1.6829,1.6831,1.6828,1.683,136300000.0
2005-02-25 01:40:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-02-25 01:41:00,1.6832,1.6832,1.6828,1.683,136300000.0
2005-02-25 01:42:00,1.6829,1.6832,1.6829,1.6829,136300000.0
2005-02-25 01:43:00,1.6828,1.683,1.6828,1.6829,136300000.0
2005-02-25 01:44:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2005-02-25 01:45:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2005-02-25 01:46:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-02-25 01:47:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2005-02-25 01:48:00,1.6829,1.683,1.6824,1.6827,136300000.0
2005-02-25 01:49:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2005-02-25 01:50:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2005-02-25 01:51:00,1.6827,1.6829,1.6824,1.6825,136300000.0
2005-02-25 01:52:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2005-02-25 01:53:00,1.6827,1.6829,1.6825,1.6828,136300000.0
2005-02-25 01:54:00,1.6829,1.6833,1.6829,1.683,136300000.0
2005-02-25 01:55:00,1.6829,1.6832,1.6825,1.6827,136300000.0
2005-02-25 01:56:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2005-02-25 01:57:00,1.6825,1.6829,1.6822,1.6829,136300000.0
2005-02-25 01:58:00,1.6828,1.6828,1.6821,1.6826,136300000.0
2005-02-25 01:59:00,1.6824,1.6827,1.6822,1.6826,136300000.0
2005-02-25 02:00:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2005-02-25 02:01:00,1.6826,1.6828,1.6825,1.6826,136300000.0
2005-02-25 02:02:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2005-02-25 02:03:00,1.6824,1.6825,1.6822,1.6824,136300000.0
2005-02-25 02:04:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2005-02-25 02:05:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2005-02-25 02:06:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2005-02-25 02:07:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2005-02-25 02:08:00,1.6825,1.6828,1.6825,1.6825,136300000.0
2005-02-25 02:09:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2005-02-25 02:11:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-02-25 02:12:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2005-02-25 02:13:00,1.683,1.683,1.6828,1.683,136300000.0
2005-02-25 02:14:00,1.6829,1.683,1.6828,1.683,136300000.0
2005-02-25 02:15:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2005-02-25 02:16:00,1.6832,1.6832,1.6825,1.683,136300000.0
2005-02-25 02:17:00,1.6829,1.6829,1.6825,1.6827,136300000.0
2005-02-25 02:18:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2005-02-25 02:19:00,1.6829,1.6831,1.6829,1.683,136300000.0
2005-02-25 02:20:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2005-02-25 02:21:00,1.6828,1.6831,1.6828,1.6831,136300000.0
2005-02-25 02:22:00,1.6833,1.6833,1.6828,1.6832,136300000.0
2005-02-25 02:23:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2005-02-25 02:24:00,1.6831,1.6833,1.6829,1.6832,136300000.0
2005-02-25 02:25:00,1.683,1.6832,1.683,1.6832,136300000.0
2005-02-25 02:26:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-02-25 02:27:00,1.6832,1.6833,1.6829,1.6833,136300000.0
2005-02-25 02:28:00,1.6834,1.6836,1.6832,1.6834,136300000.0
2005-02-25 02:29:00,1.6835,1.6838,1.6833,1.6838,136300000.0
2005-02-25 02:30:00,1.6836,1.684,1.6836,1.6836,136300000.0
2005-02-25 02:31:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2005-02-25 02:32:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2005-02-25 02:33:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-02-25 02:34:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-02-25 02:35:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-02-25 02:36:00,1.6834,1.6836,1.6832,1.6833,136300000.0
2005-02-25 02:37:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-02-25 02:38:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-02-25 02:39:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2005-02-25 02:40:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2005-02-25 02:41:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2005-02-25 02:42:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2005-02-25 02:43:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2005-02-25 02:44:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2005-02-25 02:45:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-02-25 02:46:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2005-02-25 02:47:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2005-02-25 02:48:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2005-02-25 02:49:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2005-02-25 02:50:00,1.683,1.683,1.6827,1.6829,136300000.0
2005-02-25 02:51:00,1.683,1.683,1.6825,1.6828,136300000.0
2005-02-25 02:52:00,1.6825,1.6829,1.6825,1.6828,136300000.0
2005-02-25 02:53:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2005-02-25 02:54:00,1.6829,1.6832,1.6828,1.6831,136300000.0
2005-02-25 02:55:00,1.683,1.683,1.6827,1.6827,136300000.0
2005-02-25 02:56:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2005-02-25 02:57:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-02-25 02:58:00,1.683,1.6832,1.6829,1.6832,136300000.0
2005-02-25 02:59:00,1.6834,1.6835,1.6832,1.6834,136300000.0
2005-02-25 03:00:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2005-02-25 03:01:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2005-02-25 03:02:00,1.6833,1.6834,1.683,1.6834,136300000.0
2005-02-25 03:03:00,1.6833,1.6835,1.6831,1.6834,136300000.0
2005-02-25 03:04:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2005-02-25 03:05:00,1.683,1.6831,1.6829,1.6829,136300000.0
2005-02-25 03:06:00,1.683,1.6832,1.6829,1.683,136300000.0
2005-02-25 03:07:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2005-02-25 03:08:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2005-02-25 03:09:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2005-02-25 03:10:00,1.6832,1.6832,1.6829,1.683,136300000.0
2005-02-25 03:11:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2005-02-25 03:12:00,1.683,1.6832,1.6828,1.6831,136300000.0
2005-02-25 03:13:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-02-25 03:14:00,1.6831,1.6831,1.683,1.6831,136300000.0
2005-02-25 03:15:00,1.6832,1.6832,1.683,1.6832,136300000.0
2005-02-25 03:16:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2005-02-25 03:17:00,1.683,1.6831,1.6828,1.6831,136300000.0
2005-02-25 03:18:00,1.6829,1.683,1.6827,1.6827,136300000.0
2005-02-25 03:19:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2005-02-25 03:20:00,1.6828,1.683,1.6827,1.6828,136300000.0
2005-02-25 03:21:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2005-02-25 03:22:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-02-25 03:23:00,1.6823,1.6825,1.682,1.682,136300000.0
2005-02-25 03:24:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-02-25 03:25:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2005-02-25 03:26:00,1.6822,1.6824,1.6819,1.682,136300000.0
2005-02-25 03:28:00,1.682,1.682,1.6817,1.6817,136300000.0
2005-02-25 03:29:00,1.6821,1.6822,1.6818,1.6822,136300000.0
2005-02-25 03:30:00,1.6823,1.6823,1.6817,1.6822,136300000.0
2005-02-25 03:31:00,1.6819,1.682,1.6819,1.6819,136300000.0
2005-02-25 03:32:00,1.6823,1.6824,1.682,1.6822,136300000.0
2005-02-25 03:33:00,1.682,1.682,1.682,1.682,136300000.0
2005-02-25 03:34:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2005-02-25 03:35:00,1.682,1.682,1.6818,1.6818,136300000.0
2005-02-25 03:36:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-02-25 03:37:00,1.6818,1.682,1.6817,1.6819,136300000.0
2005-02-25 03:38:00,1.682,1.682,1.6819,1.682,136300000.0
2005-02-25 03:39:00,1.6819,1.682,1.6815,1.6816,136300000.0
2005-02-25 03:40:00,1.6809,1.6817,1.6809,1.6814,136300000.0
2005-02-25 03:41:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2005-02-25 03:42:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2005-02-25 03:43:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2005-02-25 03:44:00,1.6813,1.6814,1.681,1.6813,136300000.0
2005-02-25 03:45:00,1.6812,1.6814,1.681,1.6813,136300000.0
2005-02-25 03:46:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-02-25 03:47:00,1.6812,1.6813,1.681,1.6813,136300000.0
2005-02-25 03:48:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-02-25 03:50:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2005-02-25 03:51:00,1.6815,1.6815,1.681,1.681,136300000.0
2005-02-25 03:52:00,1.6812,1.6813,1.681,1.6813,136300000.0
2005-02-25 03:53:00,1.6814,1.6814,1.681,1.681,136300000.0
2005-02-25 03:54:00,1.6812,1.6813,1.681,1.6812,136300000.0
2005-02-25 03:55:00,1.6813,1.6815,1.6807,1.6812,136300000.0
2005-02-25 03:56:00,1.6813,1.6817,1.6812,1.6812,136300000.0
2005-02-25 03:57:00,1.6813,1.6813,1.6808,1.6809,136300000.0
2005-02-25 03:58:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-02-25 03:59:00,1.6809,1.6812,1.6809,1.681,136300000.0
2005-02-25 04:01:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-02-25 04:02:00,1.6808,1.681,1.6808,1.681,136300000.0
2005-02-25 04:04:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2005-02-25 04:05:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-02-25 04:06:00,1.681,1.6814,1.681,1.6814,136300000.0
2005-02-25 04:07:00,1.6813,1.6814,1.681,1.6813,136300000.0
2005-02-25 04:08:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2005-02-25 04:09:00,1.681,1.681,1.681,1.681,136300000.0
2005-02-25 04:11:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-25 04:12:00,1.6812,1.6814,1.681,1.6812,136300000.0
2005-02-25 04:13:00,1.681,1.6813,1.681,1.6813,136300000.0
2005-02-25 04:14:00,1.681,1.681,1.681,1.681,136300000.0
2005-02-25 04:15:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-02-25 04:17:00,1.681,1.6813,1.681,1.681,136300000.0
2005-02-25 04:18:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-02-25 04:19:00,1.6807,1.6809,1.6805,1.6805,136300000.0
2005-02-25 04:20:00,1.6806,1.6806,1.68,1.68,136300000.0
2005-02-25 04:21:00,1.6799,1.68,1.6799,1.6799,136300000.0
2005-02-25 04:22:00,1.68,1.68,1.68,1.68,136300000.0
2005-02-25 04:23:00,1.6802,1.6803,1.68,1.68,136300000.0
2005-02-25 04:25:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-25 04:26:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-25 04:27:00,1.6802,1.6803,1.68,1.68,136300000.0
2005-02-25 04:29:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2005-02-25 04:30:00,1.68,1.6803,1.6799,1.68,136300000.0
2005-02-25 04:31:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2005-02-25 04:32:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-02-25 04:33:00,1.6803,1.6805,1.68,1.6804,136300000.0
2005-02-25 04:34:00,1.6805,1.6806,1.6803,1.6804,136300000.0
2005-02-25 04:35:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2005-02-25 04:36:00,1.6806,1.6808,1.6803,1.6806,136300000.0
2005-02-25 04:37:00,1.6803,1.6807,1.6803,1.6805,136300000.0
2005-02-25 04:38:00,1.6804,1.6809,1.6804,1.6807,136300000.0
2005-02-25 04:39:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2005-02-25 04:40:00,1.6806,1.681,1.6806,1.6807,136300000.0
2005-02-25 04:41:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2005-02-25 04:42:00,1.6807,1.6808,1.6804,1.6807,136300000.0
2005-02-25 04:43:00,1.6808,1.6809,1.6804,1.6805,136300000.0
2005-02-25 04:44:00,1.6808,1.6814,1.6805,1.6806,136300000.0
2005-02-25 04:45:00,1.6803,1.6808,1.6803,1.6804,136300000.0
2005-02-25 04:46:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2005-02-25 04:47:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2005-02-25 04:48:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2005-02-25 04:49:00,1.6805,1.6805,1.6802,1.6805,136300000.0
2005-02-25 04:50:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-02-25 04:51:00,1.6803,1.6807,1.6803,1.6805,136300000.0
2005-02-25 04:52:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2005-02-25 04:53:00,1.6805,1.6808,1.6804,1.6807,136300000.0
2005-02-25 04:54:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2005-02-25 04:55:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2005-02-25 04:56:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2005-02-25 04:57:00,1.6803,1.6805,1.6802,1.6802,136300000.0
2005-02-25 04:58:00,1.68,1.6802,1.6799,1.68,136300000.0
2005-02-25 04:59:00,1.6799,1.6803,1.6798,1.68,136300000.0
2005-02-25 05:00:00,1.6802,1.6802,1.6798,1.68,136300000.0
2005-02-25 05:01:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-02-25 05:02:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2005-02-25 05:03:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2005-02-25 05:04:00,1.6798,1.6803,1.6798,1.6802,136300000.0
2005-02-25 05:05:00,1.68,1.68,1.6798,1.68,136300000.0
2005-02-25 05:08:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-02-25 05:09:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2005-02-25 05:10:00,1.6798,1.6803,1.6797,1.6803,136300000.0
2005-02-25 05:11:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-02-25 05:12:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2005-02-25 05:13:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2005-02-25 05:14:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-02-25 05:15:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-02-25 05:18:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2005-02-25 05:19:00,1.6809,1.681,1.6808,1.6809,136300000.0
2005-02-25 05:20:00,1.681,1.6812,1.681,1.6812,136300000.0
2005-02-25 05:21:00,1.681,1.6812,1.681,1.681,136300000.0
2005-02-25 05:22:00,1.6808,1.681,1.6808,1.681,136300000.0
2005-02-25 05:23:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-25 05:24:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-25 05:25:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-02-25 05:26:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-02-25 05:27:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-25 05:28:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-25 05:29:00,1.6812,1.6817,1.6812,1.6815,136300000.0
2005-02-25 05:30:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2005-02-25 05:31:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2005-02-25 05:32:00,1.6813,1.6817,1.6813,1.6816,136300000.0
2005-02-25 05:33:00,1.6815,1.682,1.6815,1.6817,136300000.0
2005-02-25 05:34:00,1.6818,1.6818,1.681,1.6813,136300000.0
2005-02-25 05:35:00,1.681,1.6812,1.681,1.681,136300000.0
2005-02-25 05:37:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-25 05:39:00,1.6812,1.6813,1.681,1.6812,136300000.0
2005-02-25 05:40:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-02-25 05:41:00,1.681,1.6812,1.6809,1.681,136300000.0
2005-02-25 05:42:00,1.6809,1.681,1.6807,1.681,136300000.0
2005-02-25 05:43:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-02-25 05:45:00,1.6808,1.681,1.6807,1.6808,136300000.0
2005-02-25 05:46:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2005-02-25 05:47:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-02-25 05:48:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2005-02-25 05:49:00,1.6808,1.681,1.6808,1.681,136300000.0
2005-02-25 05:51:00,1.6808,1.681,1.6808,1.6808,136300000.0
2005-02-25 05:52:00,1.681,1.681,1.6808,1.6808,136300000.0
2005-02-25 05:53:00,1.681,1.681,1.681,1.681,136300000.0
2005-02-25 05:54:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2005-02-25 05:55:00,1.6808,1.6812,1.6808,1.681,136300000.0
2005-02-25 05:56:00,1.6808,1.681,1.6808,1.6809,136300000.0
2005-02-25 05:57:00,1.6808,1.681,1.6808,1.681,136300000.0
2005-02-25 05:58:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-02-25 05:59:00,1.6814,1.6814,1.681,1.681,136300000.0
2005-02-25 06:00:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-25 06:02:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-25 06:03:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-02-25 06:04:00,1.6812,1.6813,1.681,1.6813,136300000.0
2005-02-25 06:05:00,1.681,1.6813,1.681,1.6812,136300000.0
2005-02-25 06:06:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2005-02-25 06:07:00,1.6812,1.6813,1.6809,1.681,136300000.0
2005-02-25 06:09:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-02-25 06:10:00,1.681,1.6812,1.681,1.681,136300000.0
2005-02-25 06:11:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2005-02-25 06:12:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2005-02-25 06:13:00,1.6813,1.6818,1.6813,1.6817,136300000.0
2005-02-25 06:14:00,1.6818,1.6819,1.6816,1.6817,136300000.0
2005-02-25 06:15:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2005-02-25 06:16:00,1.6817,1.682,1.6817,1.6818,136300000.0
2005-02-25 06:17:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2005-02-25 06:18:00,1.682,1.6822,1.6818,1.6822,136300000.0
2005-02-25 06:19:00,1.6823,1.6825,1.6822,1.6822,136300000.0
2005-02-25 06:20:00,1.682,1.6822,1.682,1.6822,136300000.0
2005-02-25 06:21:00,1.6823,1.6825,1.6821,1.6821,136300000.0
2005-02-25 06:22:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-02-25 06:23:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-02-25 06:24:00,1.6822,1.6825,1.6822,1.6822,136300000.0
2005-02-25 06:25:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2005-02-25 06:26:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2005-02-25 06:27:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2005-02-25 06:28:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-02-25 06:29:00,1.6827,1.6834,1.6825,1.6829,136300000.0
2005-02-25 06:30:00,1.6828,1.6829,1.6825,1.6829,136300000.0
2005-02-25 06:31:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2005-02-25 06:32:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2005-02-25 06:33:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2005-02-25 06:34:00,1.6823,1.6827,1.6822,1.6827,136300000.0
2005-02-25 06:35:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-02-25 06:36:00,1.683,1.6833,1.6829,1.6833,136300000.0
2005-02-25 06:37:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2005-02-25 06:38:00,1.6833,1.6833,1.6828,1.6829,136300000.0
2005-02-25 06:40:00,1.6828,1.6835,1.6828,1.6834,136300000.0
2005-02-25 06:41:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2005-02-25 06:42:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2005-02-25 06:43:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2005-02-25 06:44:00,1.6835,1.6842,1.6834,1.6841,136300000.0
2005-02-25 06:45:00,1.684,1.6841,1.684,1.6841,136300000.0
2005-02-25 06:46:00,1.6842,1.6844,1.6841,1.6841,136300000.0
2005-02-25 06:47:00,1.684,1.6841,1.684,1.684,136300000.0
2005-02-25 06:48:00,1.6839,1.6846,1.6839,1.6846,136300000.0
2005-02-25 06:49:00,1.6845,1.6845,1.6841,1.6844,136300000.0
2005-02-25 06:50:00,1.6845,1.6845,1.684,1.684,136300000.0
2005-02-25 06:51:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2005-02-25 06:52:00,1.684,1.6845,1.684,1.6845,136300000.0
2005-02-25 06:53:00,1.6846,1.6846,1.6843,1.6845,136300000.0
2005-02-25 06:54:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-02-25 06:55:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2005-02-25 06:56:00,1.6845,1.6846,1.6841,1.6844,136300000.0
2005-02-25 06:57:00,1.6845,1.6846,1.6843,1.6845,136300000.0
2005-02-25 06:58:00,1.6847,1.6851,1.6845,1.6851,136300000.0
2005-02-25 06:59:00,1.6849,1.6856,1.6849,1.6855,136300000.0
2005-02-25 07:00:00,1.6856,1.6856,1.6851,1.6854,136300000.0
2005-02-25 07:01:00,1.6851,1.6854,1.685,1.6854,136300000.0
2005-02-25 07:02:00,1.6853,1.6856,1.6851,1.6856,136300000.0
2005-02-25 07:03:00,1.6855,1.6859,1.6851,1.6854,136300000.0
2005-02-25 07:04:00,1.6855,1.6858,1.6853,1.6856,136300000.0
2005-02-25 07:05:00,1.6857,1.6857,1.6851,1.6851,136300000.0
2005-02-25 07:06:00,1.685,1.685,1.6844,1.6844,136300000.0
2005-02-25 07:07:00,1.6843,1.6845,1.6841,1.6843,136300000.0
2005-02-25 07:08:00,1.6844,1.6844,1.684,1.6843,136300000.0
2005-02-25 07:09:00,1.6842,1.6842,1.684,1.6841,136300000.0
2005-02-25 07:10:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2005-02-25 07:11:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2005-02-25 07:12:00,1.6835,1.6836,1.6833,1.6834,136300000.0
2005-02-25 07:13:00,1.6832,1.6834,1.683,1.683,136300000.0
2005-02-25 07:14:00,1.6831,1.6833,1.683,1.6832,136300000.0
2005-02-25 07:15:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2005-02-25 07:16:00,1.6832,1.6833,1.683,1.683,136300000.0
2005-02-25 07:17:00,1.6831,1.6833,1.6828,1.6832,136300000.0
2005-02-25 07:18:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2005-02-25 07:19:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2005-02-25 07:20:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2005-02-25 07:21:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2005-02-25 07:22:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2005-02-25 07:23:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2005-02-25 07:24:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2005-02-25 07:25:00,1.6834,1.6835,1.6831,1.6833,136300000.0
2005-02-25 07:26:00,1.6831,1.6833,1.6828,1.683,136300000.0
2005-02-25 07:27:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2005-02-25 07:28:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2005-02-25 07:29:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2005-02-25 07:30:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2005-02-25 07:31:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2005-02-25 07:32:00,1.6833,1.6833,1.6827,1.6828,136300000.0
2005-02-25 07:33:00,1.683,1.6831,1.6828,1.6831,136300000.0
2005-02-25 07:34:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2005-02-25 07:35:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2005-02-25 07:37:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2005-02-25 07:38:00,1.6833,1.6836,1.6833,1.6833,136300000.0
2005-02-25 07:39:00,1.6834,1.6835,1.6829,1.683,136300000.0
2005-02-25 07:40:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2005-02-25 07:41:00,1.6832,1.6841,1.6832,1.6841,136300000.0
2005-02-25 07:42:00,1.6842,1.6843,1.6838,1.6839,136300000.0
2005-02-25 07:43:00,1.684,1.684,1.6836,1.6838,136300000.0
2005-02-25 07:44:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2005-02-25 07:45:00,1.6839,1.6841,1.6836,1.684,136300000.0
2005-02-25 07:46:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2005-02-25 07:47:00,1.6838,1.6838,1.6834,1.6836,136300000.0
2005-02-25 07:48:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2005-02-25 07:49:00,1.6833,1.6835,1.683,1.683,136300000.0
2005-02-25 07:50:00,1.6829,1.6832,1.6827,1.683,136300000.0
2005-02-25 07:51:00,1.6831,1.6833,1.6829,1.6832,136300000.0
2005-02-25 07:52:00,1.683,1.6832,1.683,1.6831,136300000.0
2005-02-25 07:53:00,1.683,1.683,1.6823,1.6823,136300000.0
2005-02-25 07:54:00,1.6824,1.6832,1.6824,1.6829,136300000.0
2005-02-25 07:55:00,1.683,1.6833,1.6825,1.6832,136300000.0
2005-02-25 07:56:00,1.6833,1.6836,1.6832,1.6836,136300000.0
2005-02-25 07:57:00,1.6835,1.6835,1.6827,1.683,136300000.0
2005-02-25 07:58:00,1.6831,1.6831,1.6828,1.683,136300000.0
2005-02-25 07:59:00,1.6829,1.6831,1.6828,1.6831,136300000.0
2005-02-25 08:00:00,1.683,1.6839,1.683,1.6838,136300000.0
2005-02-25 08:01:00,1.684,1.6847,1.6838,1.6842,136300000.0
2005-02-25 08:02:00,1.6844,1.6847,1.6836,1.6837,136300000.0
2005-02-25 08:03:00,1.6835,1.6848,1.6833,1.6843,136300000.0
2005-02-25 08:04:00,1.6841,1.6842,1.6835,1.6837,136300000.0
2005-02-25 08:05:00,1.6836,1.6841,1.6834,1.6835,136300000.0
2005-02-25 08:06:00,1.6836,1.6836,1.6828,1.6833,136300000.0
2005-02-25 08:07:00,1.6835,1.6836,1.683,1.6832,136300000.0
2005-02-25 08:08:00,1.6836,1.684,1.6835,1.6836,136300000.0
2005-02-25 08:09:00,1.6841,1.6841,1.6837,1.6841,136300000.0
2005-02-25 08:10:00,1.6843,1.6852,1.6842,1.6845,136300000.0
2005-02-25 08:11:00,1.6844,1.6848,1.6843,1.6848,136300000.0
2005-02-25 08:12:00,1.6845,1.6847,1.6843,1.6847,136300000.0
2005-02-25 08:13:00,1.6845,1.6846,1.6841,1.6843,136300000.0
2005-02-25 08:14:00,1.6842,1.6842,1.6839,1.6841,136300000.0
2005-02-25 08:15:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2005-02-25 08:16:00,1.6841,1.6843,1.6839,1.6839,136300000.0
2005-02-25 08:17:00,1.6841,1.6843,1.684,1.6842,136300000.0
2005-02-25 08:18:00,1.6841,1.6844,1.6837,1.6843,136300000.0
2005-02-25 08:19:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2005-02-25 08:20:00,1.6842,1.6844,1.6838,1.6843,136300000.0
2005-02-25 08:21:00,1.684,1.6842,1.684,1.6842,136300000.0
2005-02-25 08:22:00,1.6841,1.6842,1.684,1.6842,136300000.0
2005-02-25 08:23:00,1.6841,1.6842,1.6837,1.684,136300000.0
2005-02-25 08:24:00,1.6841,1.6842,1.684,1.6841,136300000.0
2005-02-25 08:25:00,1.6842,1.6843,1.684,1.6841,136300000.0
2005-02-25 08:26:00,1.6842,1.6845,1.684,1.684,136300000.0
2005-02-25 08:27:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2005-02-25 08:28:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2005-02-25 08:29:00,1.6845,1.6847,1.6843,1.6846,136300000.0
2005-02-25 08:30:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2005-02-25 08:31:00,1.6845,1.6845,1.6841,1.6841,136300000.0
2005-02-25 08:32:00,1.6842,1.6843,1.6837,1.684,136300000.0
2005-02-25 08:33:00,1.6841,1.6841,1.6836,1.6838,136300000.0
2005-02-25 08:34:00,1.6837,1.6843,1.6837,1.6843,136300000.0
2005-02-25 08:35:00,1.6842,1.6853,1.6842,1.685,136300000.0
2005-02-25 08:36:00,1.6849,1.6854,1.6849,1.6852,136300000.0
2005-02-25 08:37:00,1.6851,1.6853,1.6848,1.6851,136300000.0
2005-02-25 08:38:00,1.6852,1.6853,1.6848,1.6851,136300000.0
2005-02-25 08:39:00,1.6852,1.6855,1.6851,1.6854,136300000.0
2005-02-25 08:40:00,1.6853,1.6853,1.685,1.6852,136300000.0
2005-02-25 08:41:00,1.6851,1.6852,1.6849,1.685,136300000.0
2005-02-25 08:42:00,1.6851,1.6852,1.685,1.685,136300000.0
2005-02-25 08:43:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-02-25 08:44:00,1.685,1.6853,1.685,1.6852,136300000.0
2005-02-25 08:45:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2005-02-25 08:46:00,1.6849,1.6855,1.6849,1.6852,136300000.0
2005-02-25 08:47:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2005-02-25 08:48:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2005-02-25 08:49:00,1.685,1.6851,1.685,1.6851,136300000.0
2005-02-25 08:50:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2005-02-25 08:51:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2005-02-25 08:52:00,1.6848,1.6848,1.6842,1.6844,136300000.0
2005-02-25 08:53:00,1.6843,1.6846,1.6843,1.6844,136300000.0
2005-02-25 08:54:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2005-02-25 08:55:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2005-02-25 08:56:00,1.6847,1.6848,1.6841,1.6845,136300000.0
2005-02-25 08:57:00,1.6838,1.6841,1.6837,1.684,136300000.0
2005-02-25 08:58:00,1.6841,1.6842,1.6837,1.6841,136300000.0
2005-02-25 08:59:00,1.6839,1.6847,1.6839,1.6846,136300000.0
2005-02-25 09:00:00,1.6847,1.6849,1.6843,1.6849,136300000.0
2005-02-25 09:01:00,1.6848,1.685,1.6844,1.6847,136300000.0
2005-02-25 09:02:00,1.6846,1.6848,1.6845,1.6848,136300000.0
2005-02-25 09:03:00,1.6847,1.6848,1.6844,1.6847,136300000.0
2005-02-25 09:04:00,1.6845,1.6848,1.6845,1.6846,136300000.0
2005-02-25 09:05:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2005-02-25 09:06:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2005-02-25 09:07:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2005-02-25 09:08:00,1.684,1.6843,1.6839,1.6839,136300000.0
2005-02-25 09:09:00,1.6841,1.6841,1.6838,1.684,136300000.0
2005-02-25 09:10:00,1.6841,1.6841,1.6836,1.684,136300000.0
2005-02-25 09:11:00,1.6841,1.6841,1.6834,1.6836,136300000.0
2005-02-25 09:12:00,1.6837,1.684,1.6837,1.684,136300000.0
2005-02-25 09:13:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2005-02-25 09:14:00,1.6839,1.684,1.6838,1.6839,136300000.0
2005-02-25 09:15:00,1.684,1.684,1.6835,1.6835,136300000.0
2005-02-25 09:16:00,1.6837,1.6837,1.6831,1.6833,136300000.0
2005-02-25 09:17:00,1.6832,1.6834,1.6831,1.6832,136300000.0
2005-02-25 09:18:00,1.6831,1.6835,1.6831,1.6834,136300000.0
2005-02-25 09:19:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2005-02-25 09:20:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2005-02-25 09:21:00,1.684,1.6841,1.6837,1.6841,136300000.0
2005-02-25 09:22:00,1.6838,1.6842,1.6838,1.6839,136300000.0
2005-02-25 09:23:00,1.6838,1.6842,1.6838,1.684,136300000.0
2005-02-25 09:24:00,1.6841,1.6843,1.684,1.6843,136300000.0
2005-02-25 09:25:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2005-02-25 09:26:00,1.684,1.684,1.6838,1.6838,136300000.0
2005-02-25 09:27:00,1.6839,1.684,1.6837,1.6837,136300000.0
2005-02-25 09:28:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2005-02-25 09:29:00,1.6837,1.6843,1.6836,1.6843,136300000.0
2005-02-25 09:30:00,1.6842,1.6853,1.6841,1.6853,136300000.0
2005-02-25 09:31:00,1.6846,1.6848,1.6841,1.6848,136300000.0
2005-02-25 09:32:00,1.6846,1.6847,1.6842,1.6843,136300000.0
2005-02-25 09:33:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2005-02-25 09:34:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2005-02-25 09:35:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2005-02-25 09:36:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2005-02-25 09:37:00,1.684,1.6841,1.684,1.6841,136300000.0
2005-02-25 09:38:00,1.684,1.6841,1.6839,1.6839,136300000.0
2005-02-25 09:39:00,1.684,1.6842,1.6837,1.6839,136300000.0
2005-02-25 09:40:00,1.684,1.6841,1.6836,1.6839,136300000.0
2005-02-25 09:41:00,1.684,1.6843,1.684,1.6841,136300000.0
2005-02-25 09:42:00,1.684,1.684,1.6836,1.6839,136300000.0
2005-02-25 09:43:00,1.684,1.6841,1.6834,1.6834,136300000.0
2005-02-25 09:44:00,1.6832,1.6833,1.683,1.6831,136300000.0
2005-02-25 09:45:00,1.6832,1.684,1.6832,1.6836,136300000.0
2005-02-25 09:46:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2005-02-25 09:47:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2005-02-25 09:48:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2005-02-25 09:49:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2005-02-25 09:50:00,1.6836,1.6838,1.6834,1.6837,136300000.0
2005-02-25 09:51:00,1.6838,1.6838,1.6832,1.6835,136300000.0
2005-02-25 09:52:00,1.6833,1.6834,1.683,1.6834,136300000.0
2005-02-25 09:53:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2005-02-25 09:54:00,1.6833,1.684,1.6833,1.6837,136300000.0
2005-02-25 09:55:00,1.6839,1.6841,1.6835,1.684,136300000.0
2005-02-25 09:56:00,1.6839,1.6839,1.6834,1.6838,136300000.0
2005-02-25 09:57:00,1.6837,1.684,1.6834,1.684,136300000.0
2005-02-25 09:58:00,1.6842,1.6844,1.6834,1.6834,136300000.0
2005-02-25 09:59:00,1.6836,1.684,1.6836,1.6837,136300000.0
2005-02-25 10:00:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-02-25 10:01:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-02-25 10:02:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2005-02-25 10:03:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-02-25 10:04:00,1.6837,1.6837,1.6832,1.6832,136300000.0
2005-02-25 10:05:00,1.6831,1.6833,1.683,1.6832,136300000.0
2005-02-25 10:06:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2005-02-25 10:07:00,1.6833,1.6835,1.6832,1.6834,136300000.0
2005-02-25 10:08:00,1.6835,1.6836,1.6829,1.6832,136300000.0
2005-02-25 10:09:00,1.6831,1.6835,1.683,1.683,136300000.0
2005-02-25 10:10:00,1.6831,1.6833,1.6829,1.6829,136300000.0
2005-02-25 10:11:00,1.683,1.6831,1.6829,1.6829,136300000.0
2005-02-25 10:12:00,1.683,1.6836,1.683,1.6831,136300000.0
2005-02-25 10:13:00,1.683,1.6834,1.683,1.6834,136300000.0
2005-02-25 10:14:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2005-02-25 10:15:00,1.6833,1.6833,1.683,1.6831,136300000.0
2005-02-25 10:16:00,1.6833,1.6835,1.6831,1.6834,136300000.0
2005-02-25 10:17:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2005-02-25 10:18:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2005-02-25 10:19:00,1.6828,1.6833,1.6828,1.6833,136300000.0
2005-02-25 10:20:00,1.6835,1.6835,1.683,1.6831,136300000.0
2005-02-25 10:21:00,1.683,1.6831,1.6826,1.6828,136300000.0
2005-02-25 10:22:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2005-02-25 10:23:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-02-25 10:24:00,1.6826,1.683,1.6826,1.683,136300000.0
2005-02-25 10:26:00,1.6829,1.6834,1.6829,1.6834,136300000.0
2005-02-25 10:27:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2005-02-25 10:28:00,1.6834,1.6834,1.6829,1.6829,136300000.0
2005-02-25 10:29:00,1.6831,1.6832,1.6829,1.683,136300000.0
2005-02-25 10:30:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2005-02-25 10:31:00,1.6829,1.6831,1.6827,1.6827,136300000.0
2005-02-25 10:32:00,1.6823,1.6826,1.6821,1.6825,136300000.0
2005-02-25 10:33:00,1.6823,1.6831,1.6823,1.6828,136300000.0
2005-02-25 10:34:00,1.6829,1.683,1.6825,1.6826,136300000.0
2005-02-25 10:35:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2005-02-25 10:36:00,1.6825,1.6826,1.682,1.6821,136300000.0
2005-02-25 10:37:00,1.6822,1.683,1.6821,1.6828,136300000.0
2005-02-25 10:38:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2005-02-25 10:39:00,1.6833,1.6833,1.683,1.683,136300000.0
2005-02-25 10:40:00,1.6828,1.6829,1.6823,1.6824,136300000.0
2005-02-25 10:41:00,1.6826,1.6828,1.6822,1.6827,136300000.0
2005-02-25 10:42:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2005-02-25 10:43:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2005-02-25 10:44:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2005-02-25 10:45:00,1.6824,1.6829,1.6823,1.6827,136300000.0
2005-02-25 10:46:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2005-02-25 10:47:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2005-02-25 10:48:00,1.6828,1.6828,1.6823,1.6826,136300000.0
2005-02-25 10:49:00,1.6827,1.6829,1.6823,1.6826,136300000.0
2005-02-25 10:50:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2005-02-25 10:51:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2005-02-25 10:52:00,1.6828,1.6829,1.6826,1.6828,136300000.0
2005-02-25 10:53:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-02-25 10:54:00,1.6829,1.6832,1.6827,1.683,136300000.0
2005-02-25 10:55:00,1.6831,1.6832,1.6827,1.6829,136300000.0
2005-02-25 10:56:00,1.683,1.6832,1.683,1.6831,136300000.0
2005-02-25 10:57:00,1.683,1.6833,1.683,1.6832,136300000.0
2005-02-25 10:58:00,1.6831,1.6834,1.6831,1.6832,136300000.0
2005-02-25 10:59:00,1.6831,1.6834,1.6831,1.6832,136300000.0
2005-02-25 11:00:00,1.6831,1.6832,1.6826,1.6827,136300000.0
2005-02-25 11:01:00,1.6826,1.6831,1.6826,1.6828,136300000.0
2005-02-25 11:02:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2005-02-25 11:03:00,1.6829,1.6837,1.6828,1.6837,136300000.0
2005-02-25 11:04:00,1.6836,1.6836,1.6829,1.6832,136300000.0
2005-02-25 11:05:00,1.6833,1.6834,1.6828,1.6831,136300000.0
2005-02-25 11:06:00,1.6832,1.6836,1.6826,1.6834,136300000.0
2005-02-25 11:07:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2005-02-25 11:08:00,1.6835,1.6836,1.6831,1.6834,136300000.0
2005-02-25 11:09:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2005-02-25 11:10:00,1.6834,1.6837,1.6834,1.6835,136300000.0
2005-02-25 11:11:00,1.6834,1.6834,1.6828,1.6832,136300000.0
2005-02-25 11:12:00,1.6833,1.6835,1.6831,1.6832,136300000.0
2005-02-25 11:13:00,1.6833,1.6833,1.6829,1.6832,136300000.0
2005-02-25 11:14:00,1.6831,1.6833,1.683,1.6831,136300000.0
2005-02-25 11:15:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2005-02-25 11:16:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2005-02-25 11:17:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2005-02-25 11:18:00,1.6829,1.683,1.6827,1.6827,136300000.0
2005-02-25 11:19:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2005-02-25 11:20:00,1.6826,1.6828,1.6824,1.6827,136300000.0
2005-02-25 11:21:00,1.6826,1.6828,1.6824,1.6828,136300000.0
2005-02-25 11:22:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2005-02-25 11:23:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2005-02-25 11:24:00,1.6825,1.6835,1.6825,1.6835,136300000.0
2005-02-25 11:25:00,1.6836,1.6838,1.6829,1.6837,136300000.0
2005-02-25 11:26:00,1.6843,1.6846,1.6835,1.6839,136300000.0
2005-02-25 11:27:00,1.6841,1.6843,1.6838,1.6839,136300000.0
2005-02-25 11:28:00,1.684,1.6854,1.684,1.6854,136300000.0
2005-02-25 11:29:00,1.6853,1.6853,1.6844,1.6847,136300000.0
2005-02-25 11:30:00,1.6845,1.6852,1.6845,1.6851,136300000.0
2005-02-25 11:31:00,1.685,1.6856,1.685,1.6851,136300000.0
2005-02-25 11:32:00,1.6852,1.6852,1.6843,1.6843,136300000.0
2005-02-25 11:33:00,1.6845,1.6845,1.6825,1.6836,136300000.0
2005-02-25 11:34:00,1.684,1.684,1.6815,1.6826,136300000.0
2005-02-25 11:35:00,1.6824,1.6832,1.6822,1.6831,136300000.0
2005-02-25 11:36:00,1.683,1.6834,1.6827,1.6828,136300000.0
2005-02-25 11:37:00,1.6829,1.6836,1.6826,1.6831,136300000.0
2005-02-25 11:38:00,1.6829,1.684,1.6826,1.684,136300000.0
2005-02-25 11:39:00,1.6835,1.6841,1.6832,1.6839,136300000.0
2005-02-25 11:40:00,1.6841,1.6845,1.6839,1.6843,136300000.0
2005-02-25 11:41:00,1.6841,1.6843,1.6824,1.6824,136300000.0
2005-02-25 11:42:00,1.6825,1.6827,1.6821,1.6821,136300000.0
2005-02-25 11:43:00,1.682,1.6825,1.682,1.6824,136300000.0
2005-02-25 11:44:00,1.6825,1.6825,1.6817,1.6818,136300000.0
2005-02-25 11:45:00,1.6817,1.682,1.6817,1.682,136300000.0
2005-02-25 11:46:00,1.6818,1.6823,1.6818,1.6823,136300000.0
2005-02-25 11:47:00,1.6822,1.6827,1.6822,1.6824,136300000.0
2005-02-25 11:48:00,1.6826,1.6838,1.6824,1.6835,136300000.0
2005-02-25 11:49:00,1.6838,1.6842,1.6829,1.6831,136300000.0
2005-02-25 11:50:00,1.6829,1.6832,1.682,1.6822,136300000.0
2005-02-25 11:51:00,1.6823,1.6827,1.682,1.6821,136300000.0
2005-02-25 11:52:00,1.682,1.6825,1.6819,1.6824,136300000.0
2005-02-25 11:53:00,1.6823,1.6832,1.682,1.683,136300000.0
2005-02-25 11:54:00,1.6825,1.683,1.6822,1.6822,136300000.0
2005-02-25 11:55:00,1.6821,1.6826,1.6821,1.6824,136300000.0
2005-02-25 11:56:00,1.6823,1.6825,1.6812,1.6812,136300000.0
2005-02-25 11:57:00,1.6814,1.6818,1.681,1.6814,136300000.0
2005-02-25 11:58:00,1.6816,1.6816,1.6812,1.6815,136300000.0
2005-02-25 11:59:00,1.6816,1.6822,1.6814,1.6815,136300000.0
2005-02-25 12:00:00,1.6818,1.682,1.6817,1.6817,136300000.0
2005-02-25 12:01:00,1.6818,1.6818,1.6811,1.6812,136300000.0
2005-02-25 12:02:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2005-02-25 12:03:00,1.6814,1.682,1.6814,1.682,136300000.0
2005-02-25 12:04:00,1.6819,1.682,1.6812,1.6815,136300000.0
2005-02-25 12:05:00,1.6813,1.6813,1.681,1.681,136300000.0
2005-02-25 12:06:00,1.6811,1.6812,1.6807,1.6807,136300000.0
2005-02-25 12:07:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2005-02-25 12:08:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-02-25 12:09:00,1.6809,1.681,1.6807,1.681,136300000.0
2005-02-25 12:10:00,1.6811,1.6815,1.681,1.6813,136300000.0
2005-02-25 12:11:00,1.6814,1.6815,1.68,1.6802,136300000.0
2005-02-25 12:12:00,1.6803,1.6809,1.6803,1.6808,136300000.0
2005-02-25 12:13:00,1.6809,1.6812,1.6807,1.681,136300000.0
2005-02-25 12:14:00,1.6812,1.6817,1.6812,1.6813,136300000.0
2005-02-25 12:15:00,1.6811,1.6815,1.681,1.681,136300000.0
2005-02-25 12:16:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2005-02-25 12:17:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2005-02-25 12:18:00,1.6804,1.6811,1.6801,1.6811,136300000.0
2005-02-25 12:19:00,1.6815,1.6819,1.6813,1.6816,136300000.0
2005-02-25 12:20:00,1.6815,1.6819,1.6814,1.6819,136300000.0
2005-02-25 12:21:00,1.6818,1.682,1.6817,1.682,136300000.0
2005-02-25 12:22:00,1.6819,1.6826,1.6818,1.6821,136300000.0
2005-02-25 12:23:00,1.6822,1.6823,1.6818,1.6818,136300000.0
2005-02-25 12:24:00,1.682,1.682,1.6818,1.6819,136300000.0
2005-02-25 12:25:00,1.682,1.682,1.6818,1.6819,136300000.0
2005-02-25 12:26:00,1.682,1.682,1.6819,1.6819,136300000.0
2005-02-25 12:27:00,1.682,1.682,1.6818,1.682,136300000.0
2005-02-25 12:28:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2005-02-25 12:29:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-02-25 12:30:00,1.6826,1.6833,1.6826,1.6831,136300000.0
2005-02-25 12:31:00,1.6832,1.6832,1.6827,1.6828,136300000.0
2005-02-25 12:32:00,1.6829,1.683,1.6828,1.6828,136300000.0
2005-02-25 12:33:00,1.6829,1.6832,1.6828,1.6829,136300000.0
2005-02-25 12:34:00,1.683,1.6831,1.6827,1.6828,136300000.0
2005-02-25 12:35:00,1.683,1.6831,1.6829,1.6829,136300000.0
2005-02-25 12:36:00,1.683,1.6831,1.6828,1.6828,136300000.0
2005-02-25 12:37:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-02-25 12:38:00,1.6829,1.683,1.6827,1.6827,136300000.0
2005-02-25 12:39:00,1.6828,1.683,1.6828,1.6828,136300000.0
2005-02-25 12:40:00,1.6827,1.6834,1.6825,1.6833,136300000.0
2005-02-25 12:41:00,1.6836,1.6836,1.6829,1.6832,136300000.0
2005-02-25 12:42:00,1.6831,1.6832,1.6827,1.683,136300000.0
2005-02-25 12:43:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2005-02-25 12:44:00,1.6823,1.6829,1.6823,1.6829,136300000.0
2005-02-25 12:45:00,1.6828,1.683,1.6827,1.6829,136300000.0
2005-02-25 12:46:00,1.6827,1.683,1.6825,1.6829,136300000.0
2005-02-25 12:47:00,1.683,1.6831,1.683,1.683,136300000.0
2005-02-25 12:48:00,1.6831,1.6833,1.683,1.6833,136300000.0
2005-02-25 12:49:00,1.6834,1.6842,1.6829,1.6838,136300000.0
2005-02-25 12:50:00,1.6837,1.6838,1.683,1.6836,136300000.0
2005-02-25 12:51:00,1.6837,1.684,1.6836,1.6837,136300000.0
2005-02-25 12:52:00,1.6836,1.6838,1.6828,1.6828,136300000.0
2005-02-25 12:53:00,1.6829,1.6833,1.6828,1.6831,136300000.0
2005-02-25 12:54:00,1.6832,1.6835,1.6829,1.6835,136300000.0
2005-02-25 12:55:00,1.6834,1.6836,1.6827,1.6827,136300000.0
2005-02-25 12:56:00,1.6828,1.683,1.6827,1.683,136300000.0
2005-02-25 12:57:00,1.6831,1.6834,1.6828,1.6833,136300000.0
2005-02-25 12:58:00,1.6832,1.6834,1.6829,1.6829,136300000.0
2005-02-25 12:59:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2005-02-25 13:00:00,1.6828,1.6833,1.6827,1.6831,136300000.0
2005-02-25 13:01:00,1.6832,1.6838,1.6832,1.6838,136300000.0
2005-02-25 13:02:00,1.6837,1.6839,1.6835,1.6836,136300000.0
2005-02-25 13:03:00,1.6837,1.6839,1.6832,1.6832,136300000.0
2005-02-25 13:04:00,1.6835,1.6835,1.6829,1.6831,136300000.0
2005-02-25 13:05:00,1.683,1.6831,1.6826,1.6828,136300000.0
2005-02-25 13:06:00,1.6827,1.6828,1.6823,1.6824,136300000.0
2005-02-25 13:07:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2005-02-25 13:08:00,1.6822,1.6826,1.6822,1.6824,136300000.0
2005-02-25 13:09:00,1.6822,1.6825,1.6819,1.6825,136300000.0
2005-02-25 13:10:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2005-02-25 13:11:00,1.6824,1.6826,1.6822,1.6822,136300000.0
2005-02-25 13:12:00,1.6824,1.6828,1.6822,1.6824,136300000.0
2005-02-25 13:13:00,1.6822,1.6828,1.6822,1.6824,136300000.0
2005-02-25 13:14:00,1.6825,1.6825,1.6812,1.6824,136300000.0
2005-02-25 13:15:00,1.6823,1.6825,1.6818,1.6819,136300000.0
2005-02-25 13:16:00,1.6821,1.6824,1.6816,1.6818,136300000.0
2005-02-25 13:17:00,1.682,1.6826,1.682,1.6825,136300000.0
2005-02-25 13:18:00,1.6824,1.6828,1.682,1.6825,136300000.0
2005-02-25 13:19:00,1.6826,1.6828,1.6824,1.6826,136300000.0
2005-02-25 13:20:00,1.6828,1.6829,1.6822,1.6823,136300000.0
2005-02-25 13:21:00,1.6825,1.6826,1.6821,1.6823,136300000.0
2005-02-25 13:22:00,1.6821,1.6823,1.682,1.6821,136300000.0
2005-02-25 13:23:00,1.6822,1.6823,1.6819,1.6822,136300000.0
2005-02-25 13:24:00,1.6821,1.6827,1.6821,1.6825,136300000.0
2005-02-25 13:25:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2005-02-25 13:26:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2005-02-25 13:27:00,1.6825,1.6828,1.6824,1.6825,136300000.0
2005-02-25 13:28:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2005-02-25 13:29:00,1.6821,1.6821,1.682,1.682,136300000.0
2005-02-25 13:30:00,1.6819,1.6819,1.6815,1.6818,136300000.0
2005-02-25 13:31:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2005-02-25 13:32:00,1.6816,1.6819,1.6815,1.6818,136300000.0
2005-02-25 13:33:00,1.6817,1.6824,1.6815,1.6821,136300000.0
2005-02-25 13:34:00,1.682,1.6822,1.6819,1.6819,136300000.0
2005-02-25 13:35:00,1.682,1.6821,1.6817,1.6818,136300000.0
2005-02-25 13:36:00,1.6819,1.682,1.6813,1.6814,136300000.0
2005-02-25 13:37:00,1.6813,1.6814,1.6808,1.6811,136300000.0
2005-02-25 13:38:00,1.6812,1.6812,1.681,1.6812,136300000.0
2005-02-25 13:39:00,1.6811,1.6812,1.681,1.681,136300000.0
2005-02-25 13:40:00,1.6811,1.6813,1.6809,1.6813,136300000.0
2005-02-25 13:41:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2005-02-25 13:42:00,1.6815,1.6816,1.6812,1.6812,136300000.0
2005-02-25 13:43:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2005-02-25 13:44:00,1.6812,1.6812,1.6807,1.681,136300000.0
2005-02-25 13:45:00,1.6809,1.6813,1.6808,1.6811,136300000.0
2005-02-25 13:46:00,1.6812,1.6815,1.6809,1.6812,136300000.0
2005-02-25 13:47:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2005-02-25 13:48:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2005-02-25 13:49:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2005-02-25 13:50:00,1.6814,1.6816,1.6812,1.6815,136300000.0
2005-02-25 13:51:00,1.6814,1.6814,1.681,1.681,136300000.0
2005-02-25 13:52:00,1.6811,1.6816,1.6811,1.6816,136300000.0
2005-02-25 13:53:00,1.6817,1.682,1.6816,1.6819,136300000.0
2005-02-25 13:54:00,1.6818,1.6819,1.6814,1.6814,136300000.0
2005-02-25 13:55:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-02-25 13:56:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2005-02-25 13:57:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2005-02-25 13:58:00,1.6815,1.6822,1.6815,1.6822,136300000.0
2005-02-25 13:59:00,1.6821,1.6821,1.6819,1.682,136300000.0
2005-02-25 14:00:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2005-02-25 14:01:00,1.682,1.6821,1.6818,1.6818,136300000.0
2005-02-25 14:02:00,1.6819,1.6826,1.6819,1.6821,136300000.0
2005-02-25 14:03:00,1.6822,1.6822,1.6816,1.6819,136300000.0
2005-02-25 14:04:00,1.682,1.682,1.6816,1.6816,136300000.0
2005-02-25 14:05:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2005-02-25 14:06:00,1.6816,1.6819,1.6814,1.6814,136300000.0
2005-02-25 14:07:00,1.6815,1.682,1.6815,1.6816,136300000.0
2005-02-25 14:08:00,1.6815,1.682,1.6815,1.6818,136300000.0
2005-02-25 14:09:00,1.6819,1.6821,1.6815,1.6815,136300000.0
2005-02-25 14:10:00,1.6816,1.6819,1.6814,1.6818,136300000.0
2005-02-25 14:11:00,1.6817,1.6817,1.6812,1.6814,136300000.0
2005-02-25 14:12:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2005-02-25 14:13:00,1.6816,1.6818,1.6815,1.6817,136300000.0
2005-02-25 14:14:00,1.6818,1.6818,1.6812,1.6815,136300000.0
2005-02-25 14:15:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2005-02-25 14:16:00,1.6817,1.6818,1.6812,1.6815,136300000.0
2005-02-25 14:17:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2005-02-25 14:18:00,1.6814,1.6819,1.6814,1.6819,136300000.0
2005-02-25 14:19:00,1.6817,1.6821,1.6817,1.6819,136300000.0
2005-02-25 14:20:00,1.6818,1.682,1.6816,1.682,136300000.0
2005-02-25 14:21:00,1.6818,1.6822,1.6818,1.682,136300000.0
2005-02-25 14:22:00,1.6821,1.6823,1.6815,1.6815,136300000.0
2005-02-25 14:23:00,1.6817,1.682,1.6817,1.6819,136300000.0
2005-02-25 14:24:00,1.682,1.6822,1.6819,1.6819,136300000.0
2005-02-25 14:25:00,1.682,1.6823,1.6817,1.6817,136300000.0
2005-02-25 14:26:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2005-02-25 14:27:00,1.6816,1.6816,1.6813,1.6816,136300000.0
2005-02-25 14:28:00,1.6815,1.6818,1.6813,1.6817,136300000.0
2005-02-25 14:29:00,1.6815,1.6823,1.6812,1.6818,136300000.0
2005-02-25 14:30:00,1.6817,1.6823,1.6808,1.6818,136300000.0
2005-02-25 14:31:00,1.6817,1.6825,1.6812,1.6823,136300000.0
2005-02-25 14:32:00,1.6814,1.683,1.6813,1.6821,136300000.0
2005-02-25 14:33:00,1.6822,1.6822,1.6814,1.6818,136300000.0
2005-02-25 14:34:00,1.6814,1.682,1.6811,1.6817,136300000.0
2005-02-25 14:35:00,1.6818,1.6825,1.6815,1.6825,136300000.0
2005-02-25 14:36:00,1.6827,1.6829,1.6818,1.6822,136300000.0
2005-02-25 14:37:00,1.6821,1.6827,1.6811,1.6814,136300000.0
2005-02-25 14:38:00,1.6818,1.683,1.6818,1.6822,136300000.0
2005-02-25 14:39:00,1.6821,1.6826,1.6819,1.6822,136300000.0
2005-02-25 14:40:00,1.6821,1.6826,1.6819,1.682,136300000.0
2005-02-25 14:41:00,1.6819,1.6824,1.6818,1.6822,136300000.0
2005-02-25 14:42:00,1.6819,1.6828,1.6819,1.6822,136300000.0
2005-02-25 14:43:00,1.6823,1.6827,1.682,1.6827,136300000.0
2005-02-25 14:44:00,1.6826,1.6826,1.6821,1.6825,136300000.0
2005-02-25 14:45:00,1.6826,1.6833,1.6825,1.6829,136300000.0
2005-02-25 14:46:00,1.683,1.6835,1.6826,1.6826,136300000.0
2005-02-25 14:47:00,1.6827,1.6839,1.6827,1.6835,136300000.0
2005-02-25 14:48:00,1.6837,1.6837,1.6829,1.683,136300000.0
2005-02-25 14:49:00,1.6829,1.6832,1.6828,1.683,136300000.0
2005-02-25 14:50:00,1.6829,1.6833,1.6828,1.683,136300000.0
2005-02-25 14:51:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2005-02-25 14:52:00,1.6827,1.6832,1.6825,1.6832,136300000.0
2005-02-25 14:53:00,1.6831,1.6838,1.683,1.6837,136300000.0
2005-02-25 14:54:00,1.6836,1.684,1.6831,1.6833,136300000.0
2005-02-25 14:55:00,1.6832,1.6839,1.6832,1.6837,136300000.0
2005-02-25 14:56:00,1.6835,1.684,1.6832,1.6834,136300000.0
2005-02-25 14:57:00,1.6833,1.6837,1.6832,1.6834,136300000.0
2005-02-25 14:58:00,1.6833,1.6838,1.6828,1.6838,136300000.0
2005-02-25 14:59:00,1.6836,1.6839,1.6833,1.6837,136300000.0
2005-02-25 15:00:00,1.6838,1.6842,1.6834,1.6837,136300000.0
2005-02-25 15:01:00,1.6834,1.6837,1.6831,1.6835,136300000.0
2005-02-25 15:02:00,1.6837,1.6843,1.6831,1.6831,136300000.0
2005-02-25 15:03:00,1.6832,1.6838,1.683,1.683,136300000.0
2005-02-25 15:04:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2005-02-25 15:05:00,1.6834,1.6836,1.683,1.6832,136300000.0
2005-02-25 15:06:00,1.6834,1.6835,1.6826,1.683,136300000.0
2005-02-25 15:07:00,1.6829,1.6833,1.6829,1.683,136300000.0
2005-02-25 15:08:00,1.6831,1.6835,1.6828,1.6832,136300000.0
2005-02-25 15:09:00,1.6831,1.6831,1.6824,1.6825,136300000.0
2005-02-25 15:10:00,1.6822,1.6828,1.6821,1.6824,136300000.0
2005-02-25 15:11:00,1.6825,1.6826,1.6822,1.6824,136300000.0
2005-02-25 15:12:00,1.6826,1.6826,1.6821,1.6825,136300000.0
2005-02-25 15:13:00,1.6824,1.6824,1.6815,1.6817,136300000.0
2005-02-25 15:14:00,1.6819,1.6829,1.6819,1.6829,136300000.0
2005-02-25 15:15:00,1.6828,1.6829,1.6825,1.6826,136300000.0
2005-02-25 15:16:00,1.6827,1.6827,1.6819,1.6823,136300000.0
2005-02-25 15:17:00,1.6822,1.6828,1.6821,1.6822,136300000.0
2005-02-25 15:18:00,1.682,1.6825,1.6818,1.6825,136300000.0
2005-02-25 15:19:00,1.6824,1.6825,1.6819,1.6821,136300000.0
2005-02-25 15:20:00,1.682,1.6828,1.682,1.6824,136300000.0
2005-02-25 15:21:00,1.6823,1.6824,1.6819,1.6822,136300000.0
2005-02-25 15:22:00,1.6821,1.6824,1.682,1.6824,136300000.0
2005-02-25 15:23:00,1.6823,1.6827,1.6823,1.6825,136300000.0
2005-02-25 15:24:00,1.6826,1.6832,1.6822,1.6827,136300000.0
2005-02-25 15:25:00,1.6826,1.6831,1.6825,1.6826,136300000.0
2005-02-25 15:26:00,1.6825,1.683,1.682,1.6828,136300000.0
2005-02-25 15:27:00,1.6829,1.6829,1.6822,1.6826,136300000.0
2005-02-25 15:28:00,1.6827,1.6832,1.6826,1.683,136300000.0
2005-02-25 15:29:00,1.6829,1.6832,1.6828,1.6829,136300000.0
2005-02-25 15:30:00,1.683,1.6833,1.6828,1.6828,136300000.0
2005-02-25 15:31:00,1.6829,1.6832,1.6824,1.6824,136300000.0
2005-02-25 15:32:00,1.6825,1.6827,1.682,1.6823,136300000.0
2005-02-25 15:33:00,1.6826,1.6827,1.6822,1.6824,136300000.0
2005-02-25 15:34:00,1.6826,1.6826,1.6817,1.6818,136300000.0
2005-02-25 15:35:00,1.6821,1.6828,1.682,1.6822,136300000.0
2005-02-25 15:36:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2005-02-25 15:37:00,1.6821,1.6827,1.682,1.6826,136300000.0
2005-02-25 15:38:00,1.6825,1.6825,1.6814,1.682,136300000.0
2005-02-25 15:39:00,1.6821,1.6826,1.682,1.6823,136300000.0
2005-02-25 15:40:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2005-02-25 15:41:00,1.6822,1.6824,1.682,1.6824,136300000.0
2005-02-25 15:42:00,1.6823,1.6824,1.682,1.6823,136300000.0
2005-02-25 15:43:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2005-02-25 15:44:00,1.6822,1.6826,1.682,1.6822,136300000.0
2005-02-25 15:45:00,1.6823,1.6824,1.682,1.6824,136300000.0
2005-02-25 15:46:00,1.6825,1.6829,1.6821,1.6821,136300000.0
2005-02-25 15:47:00,1.6822,1.6822,1.682,1.6822,136300000.0
2005-02-25 15:48:00,1.6821,1.6821,1.6806,1.6817,136300000.0
2005-02-25 15:49:00,1.6816,1.6817,1.6809,1.6817,136300000.0
2005-02-25 15:50:00,1.6818,1.6818,1.6809,1.6813,136300000.0
2005-02-25 15:51:00,1.6812,1.6815,1.6808,1.6813,136300000.0
2005-02-25 15:52:00,1.6814,1.6816,1.6809,1.6815,136300000.0
2005-02-25 15:53:00,1.6814,1.6819,1.6813,1.6817,136300000.0
2005-02-25 15:54:00,1.6819,1.6824,1.6817,1.6819,136300000.0
2005-02-25 15:55:00,1.682,1.6825,1.6819,1.6825,136300000.0
2005-02-25 15:56:00,1.6826,1.6835,1.6821,1.6828,136300000.0
2005-02-25 15:57:00,1.683,1.6831,1.6823,1.6825,136300000.0
2005-02-25 15:58:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2005-02-25 15:59:00,1.6828,1.6831,1.6827,1.6829,136300000.0
2005-02-25 16:00:00,1.683,1.6831,1.6824,1.6829,136300000.0
2005-02-25 16:01:00,1.6828,1.6833,1.6826,1.6831,136300000.0
2005-02-25 16:02:00,1.683,1.6831,1.6828,1.683,136300000.0
2005-02-25 16:03:00,1.6828,1.6831,1.6828,1.6831,136300000.0
2005-02-25 16:04:00,1.683,1.6834,1.6818,1.6827,136300000.0
2005-02-25 16:05:00,1.6829,1.6839,1.6829,1.6836,136300000.0
2005-02-25 16:06:00,1.6837,1.6837,1.683,1.6833,136300000.0
2005-02-25 16:07:00,1.6832,1.6837,1.6832,1.6836,136300000.0
2005-02-25 16:08:00,1.6837,1.6837,1.6831,1.6832,136300000.0
2005-02-25 16:09:00,1.6833,1.6842,1.6833,1.684,136300000.0
2005-02-25 16:10:00,1.6842,1.6842,1.6836,1.6838,136300000.0
2005-02-25 16:11:00,1.6835,1.6839,1.6834,1.6838,136300000.0
2005-02-25 16:12:00,1.684,1.684,1.6834,1.6836,136300000.0
2005-02-25 16:13:00,1.6835,1.6836,1.6827,1.6829,136300000.0
2005-02-25 16:14:00,1.6831,1.6831,1.6823,1.6823,136300000.0
2005-02-25 16:15:00,1.6822,1.6828,1.6822,1.6825,136300000.0
2005-02-25 16:16:00,1.6824,1.6826,1.6822,1.6825,136300000.0
2005-02-25 16:17:00,1.6827,1.6827,1.6823,1.6824,136300000.0
2005-02-25 16:18:00,1.6822,1.6824,1.6814,1.6817,136300000.0
2005-02-25 16:19:00,1.6818,1.6823,1.6815,1.6818,136300000.0
2005-02-25 16:20:00,1.6816,1.682,1.6814,1.6817,136300000.0
2005-02-25 16:21:00,1.6816,1.6818,1.6814,1.6816,136300000.0
2005-02-25 16:22:00,1.6818,1.6821,1.6814,1.6814,136300000.0
2005-02-25 16:23:00,1.6815,1.6815,1.6801,1.6808,136300000.0
2005-02-25 16:24:00,1.6809,1.6811,1.6807,1.6811,136300000.0
2005-02-25 16:25:00,1.681,1.6812,1.6805,1.6808,136300000.0
2005-02-25 16:26:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2005-02-25 16:27:00,1.6807,1.681,1.6805,1.681,136300000.0
2005-02-25 16:28:00,1.6809,1.6811,1.6808,1.6808,136300000.0
2005-02-25 16:29:00,1.6807,1.6815,1.6807,1.6813,136300000.0
2005-02-25 16:30:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2005-02-25 16:31:00,1.6813,1.6813,1.6807,1.6807,136300000.0
2005-02-25 16:32:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2005-02-25 16:33:00,1.681,1.6814,1.6806,1.6807,136300000.0
2005-02-25 16:34:00,1.6806,1.681,1.6803,1.6808,136300000.0
2005-02-25 16:35:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2005-02-25 16:36:00,1.6804,1.6806,1.6797,1.6805,136300000.0
2005-02-25 16:37:00,1.6799,1.6806,1.6799,1.6802,136300000.0
2005-02-25 16:38:00,1.6803,1.6806,1.6799,1.6801,136300000.0
2005-02-25 16:39:00,1.68,1.6804,1.6799,1.6802,136300000.0
2005-02-25 16:40:00,1.6801,1.6803,1.6794,1.6799,136300000.0
2005-02-25 16:41:00,1.68,1.6802,1.68,1.6801,136300000.0
2005-02-25 16:42:00,1.68,1.6802,1.6798,1.6801,136300000.0
2005-02-25 16:43:00,1.6802,1.6805,1.6797,1.6805,136300000.0
2005-02-25 16:44:00,1.6804,1.6805,1.68,1.6804,136300000.0
2005-02-25 16:45:00,1.6803,1.6805,1.6801,1.6804,136300000.0
2005-02-25 16:46:00,1.6805,1.6808,1.6803,1.6808,136300000.0
2005-02-25 16:47:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2005-02-25 16:48:00,1.6803,1.6808,1.6803,1.6808,136300000.0
2005-02-25 16:49:00,1.6807,1.6811,1.6804,1.6808,136300000.0
2005-02-25 16:50:00,1.6806,1.6807,1.68,1.6807,136300000.0
2005-02-25 16:51:00,1.6805,1.6809,1.6805,1.6808,136300000.0
2005-02-25 16:52:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2005-02-25 16:53:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2005-02-25 16:54:00,1.6809,1.681,1.6808,1.6809,136300000.0
2005-02-25 16:55:00,1.681,1.681,1.6808,1.681,136300000.0
2005-02-25 16:56:00,1.6807,1.6814,1.6807,1.6813,136300000.0
2005-02-25 16:57:00,1.6812,1.6813,1.6809,1.6811,136300000.0
2005-02-25 16:58:00,1.681,1.6815,1.6809,1.681,136300000.0
2005-02-25 16:59:00,1.6811,1.6811,1.6798,1.6803,136300000.0
2005-02-25 17:00:00,1.6802,1.6803,1.6793,1.68,136300000.0
2005-02-25 17:01:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2005-02-25 17:02:00,1.6801,1.681,1.6801,1.6807,136300000.0
2005-02-25 17:03:00,1.6806,1.6808,1.6804,1.6804,136300000.0
2005-02-25 17:04:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2005-02-25 17:05:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2005-02-25 17:06:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2005-02-25 17:07:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2005-02-25 17:08:00,1.6804,1.6805,1.6801,1.6805,136300000.0
2005-02-25 17:09:00,1.6806,1.6806,1.68,1.6802,136300000.0
2005-02-25 17:10:00,1.6801,1.6804,1.6801,1.6802,136300000.0
2005-02-25 17:11:00,1.6803,1.6803,1.68,1.6803,136300000.0
2005-02-25 17:12:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2005-02-25 17:13:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2005-02-25 17:14:00,1.6806,1.6811,1.6805,1.6811,136300000.0
2005-02-25 17:15:00,1.681,1.6815,1.6807,1.681,136300000.0
2005-02-25 17:16:00,1.6809,1.6809,1.6804,1.6805,136300000.0
2005-02-25 17:17:00,1.6804,1.6814,1.6804,1.681,136300000.0
2005-02-25 17:18:00,1.6811,1.6812,1.6808,1.6809,136300000.0
2005-02-25 17:19:00,1.6808,1.6813,1.6808,1.6812,136300000.0
2005-02-25 17:20:00,1.6811,1.6811,1.681,1.6811,136300000.0
2005-02-25 17:21:00,1.6812,1.6812,1.681,1.6811,136300000.0
2005-02-25 17:22:00,1.681,1.6813,1.681,1.6812,136300000.0
2005-02-25 17:23:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2005-02-25 17:24:00,1.6813,1.6816,1.6811,1.6816,136300000.0
2005-02-25 17:25:00,1.6815,1.6818,1.6809,1.681,136300000.0
2005-02-25 17:26:00,1.6809,1.6812,1.6807,1.6809,136300000.0
2005-02-25 17:27:00,1.681,1.6811,1.6802,1.6806,136300000.0
2005-02-25 17:28:00,1.6805,1.6812,1.6803,1.6807,136300000.0
2005-02-25 17:29:00,1.6808,1.681,1.6808,1.6809,136300000.0
2005-02-25 17:30:00,1.6811,1.6813,1.6808,1.6809,136300000.0
2005-02-25 17:31:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2005-02-25 17:32:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2005-02-25 17:33:00,1.6806,1.6811,1.6806,1.6808,136300000.0
2005-02-25 17:34:00,1.6807,1.6811,1.6807,1.6808,136300000.0
2005-02-25 17:35:00,1.6809,1.6814,1.6809,1.6809,136300000.0
2005-02-25 17:36:00,1.681,1.6812,1.6805,1.6807,136300000.0
2005-02-25 17:37:00,1.6806,1.681,1.6803,1.6806,136300000.0
2005-02-25 17:38:00,1.6807,1.6811,1.6804,1.6806,136300000.0
2005-02-25 17:39:00,1.6805,1.6806,1.6801,1.6805,136300000.0
2005-02-25 17:40:00,1.6805,1.6808,1.6803,1.6805,136300000.0
2005-02-25 17:41:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2005-02-25 17:42:00,1.6803,1.6805,1.6802,1.6805,136300000.0
2005-02-25 17:43:00,1.6804,1.6811,1.6803,1.6809,136300000.0
2005-02-25 17:44:00,1.6808,1.6811,1.6807,1.6808,136300000.0
2005-02-25 17:45:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2005-02-25 17:46:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2005-02-25 17:47:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2005-02-25 17:48:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-02-25 17:49:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2005-02-25 17:50:00,1.6804,1.6805,1.6796,1.68,136300000.0
2005-02-25 17:51:00,1.6799,1.6799,1.6793,1.6797,136300000.0
2005-02-25 17:52:00,1.6799,1.6802,1.6799,1.68,136300000.0
2005-02-25 17:53:00,1.6804,1.6804,1.68,1.6802,136300000.0
2005-02-25 17:54:00,1.6803,1.6803,1.6798,1.6801,136300000.0
2005-02-25 17:55:00,1.6802,1.6805,1.6799,1.6803,136300000.0
2005-02-25 17:56:00,1.6801,1.6804,1.6801,1.6801,136300000.0
2005-02-25 17:57:00,1.6802,1.6802,1.68,1.6801,136300000.0
2005-02-25 17:58:00,1.6802,1.681,1.6802,1.6804,136300000.0
2005-02-25 17:59:00,1.6803,1.6807,1.6803,1.6804,136300000.0
2005-02-25 18:00:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2005-02-25 18:01:00,1.6804,1.6805,1.6802,1.6804,136300000.0
2005-02-25 18:02:00,1.6803,1.6804,1.68,1.6803,136300000.0
2005-02-25 18:03:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2005-02-25 18:04:00,1.6803,1.6808,1.6803,1.6808,136300000.0
2005-02-25 18:05:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2005-02-25 18:06:00,1.6806,1.6806,1.6802,1.6804,136300000.0
2005-02-25 18:07:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2005-02-25 18:08:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2005-02-25 18:09:00,1.6802,1.6806,1.68,1.68,136300000.0
2005-02-25 18:10:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-02-25 18:11:00,1.6802,1.6802,1.68,1.6802,136300000.0
2005-02-25 18:12:00,1.68,1.68,1.6789,1.6789,136300000.0
2005-02-25 18:13:00,1.6786,1.6788,1.678,1.6785,136300000.0
2005-02-25 18:14:00,1.6789,1.679,1.6782,1.6786,136300000.0
2005-02-25 18:15:00,1.6787,1.6792,1.6774,1.6782,136300000.0
2005-02-25 18:16:00,1.6785,1.6791,1.6781,1.6787,136300000.0
2005-02-25 18:17:00,1.6788,1.6788,1.6784,1.6786,136300000.0
2005-02-25 18:18:00,1.6785,1.6788,1.6782,1.6782,136300000.0
2005-02-25 18:19:00,1.6784,1.6786,1.6782,1.6784,136300000.0
2005-02-25 18:20:00,1.6785,1.6785,1.6776,1.6781,136300000.0
2005-02-25 18:21:00,1.6784,1.6787,1.6782,1.6782,136300000.0
2005-02-25 18:22:00,1.678,1.6786,1.678,1.6785,136300000.0
2005-02-25 18:23:00,1.6786,1.6786,1.6772,1.6775,136300000.0
2005-02-25 18:24:00,1.6784,1.6789,1.6782,1.6789,136300000.0
2005-02-25 18:25:00,1.6788,1.6793,1.6785,1.6785,136300000.0
2005-02-25 18:26:00,1.6784,1.6792,1.6784,1.679,136300000.0
2005-02-25 18:27:00,1.6791,1.6795,1.679,1.679,136300000.0
2005-02-25 18:28:00,1.6792,1.6795,1.6786,1.6792,136300000.0
2005-02-25 18:29:00,1.6791,1.6794,1.6785,1.679,136300000.0
2005-02-25 18:30:00,1.6791,1.6794,1.6776,1.6782,136300000.0
2005-02-25 18:31:00,1.6779,1.6792,1.6778,1.679,136300000.0
2005-02-25 18:32:00,1.6793,1.6793,1.6778,1.6785,136300000.0
2005-02-25 18:33:00,1.6787,1.6787,1.6779,1.6782,136300000.0
2005-02-25 18:34:00,1.6784,1.6788,1.6782,1.6788,136300000.0
2005-02-25 18:35:00,1.6787,1.6793,1.6784,1.6791,136300000.0
2005-02-25 18:36:00,1.6792,1.6793,1.679,1.6793,136300000.0
2005-02-25 18:37:00,1.6795,1.6795,1.6791,1.6792,136300000.0
2005-02-25 18:38:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2005-02-25 18:39:00,1.6792,1.6795,1.6787,1.6793,136300000.0
2005-02-25 18:40:00,1.6794,1.6797,1.679,1.6792,136300000.0
2005-02-25 18:41:00,1.6793,1.6797,1.6791,1.6795,136300000.0
2005-02-25 18:42:00,1.6797,1.6798,1.6785,1.6789,136300000.0
2005-02-25 18:43:00,1.679,1.6791,1.6781,1.6781,136300000.0
2005-02-25 18:44:00,1.6782,1.6787,1.6782,1.6787,136300000.0
2005-02-25 18:45:00,1.6788,1.6791,1.6785,1.6786,136300000.0
2005-02-25 18:46:00,1.6787,1.6787,1.6782,1.6785,136300000.0
2005-02-25 18:47:00,1.6786,1.6792,1.6785,1.679,136300000.0
2005-02-25 18:48:00,1.6791,1.6792,1.6789,1.679,136300000.0
2005-02-25 18:49:00,1.6791,1.6798,1.6789,1.6798,136300000.0
2005-02-25 18:50:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2005-02-25 18:51:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-02-25 18:52:00,1.6797,1.6798,1.6789,1.6793,136300000.0
2005-02-25 18:53:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2005-02-25 18:54:00,1.6794,1.68,1.6794,1.6798,136300000.0
2005-02-25 18:55:00,1.6797,1.68,1.6797,1.68,136300000.0
2005-02-25 18:56:00,1.6799,1.68,1.6799,1.6799,136300000.0
2005-02-25 18:57:00,1.6802,1.6802,1.6798,1.6799,136300000.0
2005-02-25 18:58:00,1.6799,1.68,1.6798,1.68,136300000.0
2005-02-25 18:59:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2005-02-25 19:00:00,1.6793,1.6795,1.6792,1.6795,136300000.0
2005-02-25 19:01:00,1.6797,1.68,1.6795,1.6799,136300000.0
2005-02-25 19:02:00,1.68,1.68,1.6797,1.68,136300000.0
2005-02-25 19:03:00,1.6799,1.6799,1.6793,1.6795,136300000.0
2005-02-25 19:04:00,1.6797,1.6798,1.6795,1.6797,136300000.0
2005-02-25 19:05:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2005-02-25 19:06:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2005-02-25 19:07:00,1.6798,1.68,1.6797,1.6798,136300000.0
2005-02-25 19:08:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-02-25 19:09:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2005-02-25 19:10:00,1.6792,1.6795,1.6791,1.6795,136300000.0
2005-02-25 19:11:00,1.6797,1.6798,1.6794,1.6798,136300000.0
2005-02-25 19:12:00,1.6797,1.68,1.6797,1.6797,136300000.0
2005-02-25 19:13:00,1.6795,1.6797,1.6793,1.6794,136300000.0
2005-02-25 19:14:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2005-02-25 19:15:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2005-02-25 19:16:00,1.6792,1.6798,1.6792,1.6795,136300000.0
2005-02-25 19:17:00,1.6797,1.6799,1.6795,1.6799,136300000.0
2005-02-25 19:18:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2005-02-25 19:19:00,1.6799,1.68,1.6795,1.6797,136300000.0
2005-02-25 19:20:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-02-25 19:21:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2005-02-25 19:22:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-02-25 19:23:00,1.6791,1.6795,1.6791,1.6792,136300000.0
2005-02-25 19:24:00,1.6794,1.6797,1.6792,1.6792,136300000.0
2005-02-25 19:25:00,1.6794,1.6798,1.6794,1.6798,136300000.0
2005-02-25 19:26:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-02-25 19:27:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2005-02-25 19:28:00,1.68,1.6802,1.68,1.68,136300000.0
2005-02-25 19:29:00,1.6799,1.68,1.6798,1.6798,136300000.0
2005-02-25 19:30:00,1.6799,1.6802,1.6799,1.68,136300000.0
2005-02-25 19:31:00,1.68,1.6805,1.68,1.6802,136300000.0
2005-02-25 19:32:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2005-02-25 19:33:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2005-02-25 19:34:00,1.6803,1.6803,1.68,1.6803,136300000.0
2005-02-25 19:35:00,1.68,1.6806,1.68,1.6806,136300000.0
2005-02-25 19:36:00,1.6804,1.6806,1.6798,1.68,136300000.0
2005-02-25 19:37:00,1.6799,1.681,1.6799,1.6809,136300000.0
2005-02-25 19:38:00,1.681,1.681,1.6805,1.6806,136300000.0
2005-02-25 19:39:00,1.6807,1.6808,1.6805,1.6806,136300000.0
2005-02-25 19:40:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2005-02-25 19:41:00,1.6807,1.6808,1.6805,1.6807,136300000.0
2005-02-25 19:42:00,1.6806,1.6818,1.6806,1.681,136300000.0
2005-02-25 19:43:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-02-25 19:44:00,1.6812,1.6815,1.681,1.6815,136300000.0
2005-02-25 19:45:00,1.6812,1.6819,1.6812,1.6813,136300000.0
2005-02-25 19:46:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2005-02-25 19:47:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2005-02-25 19:48:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2005-02-25 19:49:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-02-25 19:50:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2005-02-25 19:51:00,1.6819,1.6822,1.6817,1.6819,136300000.0
2005-02-25 19:52:00,1.6818,1.682,1.6818,1.6819,136300000.0
2005-02-25 19:53:00,1.6818,1.682,1.681,1.681,136300000.0
2005-02-25 19:54:00,1.6812,1.6815,1.681,1.6812,136300000.0
2005-02-25 19:55:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2005-02-25 19:56:00,1.6812,1.6812,1.6805,1.6808,136300000.0
2005-02-25 19:57:00,1.6807,1.681,1.68,1.6804,136300000.0
2005-02-25 19:58:00,1.6808,1.6813,1.6805,1.6805,136300000.0
2005-02-25 19:59:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2005-02-25 20:00:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2005-02-25 20:01:00,1.6807,1.6807,1.6795,1.6802,136300000.0
2005-02-25 20:02:00,1.68,1.6804,1.6797,1.68,136300000.0
2005-02-25 20:03:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2005-02-25 20:04:00,1.6804,1.6805,1.68,1.68,136300000.0
2005-02-25 20:05:00,1.6795,1.68,1.6795,1.6799,136300000.0
2005-02-25 20:06:00,1.6798,1.68,1.6795,1.6795,136300000.0
2005-02-25 20:07:00,1.6799,1.68,1.6798,1.6798,136300000.0
2005-02-25 20:08:00,1.6794,1.6799,1.6794,1.6798,136300000.0
2005-02-25 20:09:00,1.6799,1.6809,1.6799,1.6804,136300000.0
2005-02-25 20:10:00,1.6805,1.6805,1.68,1.6803,136300000.0
2005-02-25 20:11:00,1.68,1.6804,1.68,1.6803,136300000.0
2005-02-25 20:12:00,1.6804,1.6805,1.68,1.68,136300000.0
2005-02-25 20:13:00,1.6804,1.6804,1.68,1.6802,136300000.0
2005-02-25 20:14:00,1.68,1.6804,1.6797,1.68,136300000.0
2005-02-25 20:15:00,1.6802,1.6803,1.6799,1.6799,136300000.0
2005-02-25 20:16:00,1.6798,1.6803,1.6795,1.6799,136300000.0
2005-02-25 20:17:00,1.68,1.68,1.6799,1.68,136300000.0
2005-02-25 20:18:00,1.6802,1.6802,1.6799,1.6802,136300000.0
2005-02-25 20:19:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2005-02-25 20:20:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2005-02-25 20:21:00,1.6804,1.6808,1.6803,1.6805,136300000.0
2005-02-25 20:22:00,1.6806,1.6806,1.68,1.6805,136300000.0
2005-02-25 20:23:00,1.6807,1.6809,1.6805,1.6809,136300000.0
2005-02-25 20:24:00,1.6807,1.6813,1.6807,1.6809,136300000.0
2005-02-25 20:25:00,1.681,1.6813,1.6806,1.6809,136300000.0
2005-02-25 20:26:00,1.6807,1.681,1.6807,1.6808,136300000.0
2005-02-25 20:27:00,1.681,1.681,1.6809,1.681,136300000.0
2005-02-25 20:28:00,1.6809,1.6812,1.6808,1.6812,136300000.0
2005-02-25 20:29:00,1.6813,1.6813,1.681,1.681,136300000.0
2005-02-25 20:30:00,1.6809,1.6812,1.6807,1.6812,136300000.0
2005-02-25 20:31:00,1.6814,1.6814,1.681,1.6812,136300000.0
2005-02-25 20:32:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2005-02-25 20:34:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2005-02-25 20:35:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2005-02-25 20:36:00,1.6818,1.6818,1.6815,1.6817,136300000.0
2005-02-25 20:37:00,1.6814,1.6815,1.681,1.6813,136300000.0
2005-02-25 20:38:00,1.6814,1.6814,1.6809,1.6812,136300000.0
2005-02-25 20:39:00,1.6813,1.6814,1.6808,1.6809,136300000.0
2005-02-25 20:40:00,1.681,1.6813,1.681,1.6813,136300000.0
2005-02-25 20:41:00,1.6812,1.6812,1.6809,1.681,136300000.0
2005-02-25 20:42:00,1.6809,1.6813,1.6809,1.6812,136300000.0
2005-02-25 20:43:00,1.6813,1.6814,1.681,1.681,136300000.0
2005-02-25 20:44:00,1.6809,1.6812,1.6809,1.681,136300000.0
2005-02-25 20:45:00,1.6812,1.6813,1.6807,1.6812,136300000.0
2005-02-25 20:46:00,1.681,1.6812,1.6807,1.6809,136300000.0
2005-02-25 20:47:00,1.6812,1.6814,1.681,1.6812,136300000.0
2005-02-25 20:48:00,1.681,1.6812,1.681,1.681,136300000.0
2005-02-25 20:49:00,1.6812,1.6814,1.6809,1.6814,136300000.0
2005-02-25 20:50:00,1.6812,1.682,1.681,1.6813,136300000.0
2005-02-25 20:51:00,1.6812,1.6817,1.681,1.6816,136300000.0
2005-02-25 20:52:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2005-02-25 20:53:00,1.6822,1.6822,1.6814,1.6819,136300000.0
2005-02-25 20:54:00,1.682,1.682,1.6814,1.6816,136300000.0
2005-02-25 20:55:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-02-25 20:56:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2005-02-25 20:57:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2005-02-25 20:58:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2005-02-25 20:59:00,1.6817,1.6823,1.6816,1.6823,136300000.0
2005-02-25 21:00:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2005-02-25 21:01:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2005-02-25 21:02:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2005-02-25 21:03:00,1.6828,1.6833,1.6827,1.6833,136300000.0
2005-02-25 21:04:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2005-02-25 21:05:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2005-02-25 21:06:00,1.6828,1.6828,1.6822,1.6828,136300000.0
2005-02-25 21:07:00,1.6829,1.6832,1.6828,1.6829,136300000.0
2005-02-25 21:08:00,1.6827,1.6832,1.6827,1.6829,136300000.0
2005-02-25 21:09:00,1.6827,1.6829,1.6825,1.6827,136300000.0
2005-02-25 21:10:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2005-02-25 21:11:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2005-02-25 21:12:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2005-02-25 21:13:00,1.683,1.6832,1.683,1.6831,136300000.0
2005-02-25 21:14:00,1.6832,1.6833,1.6828,1.6829,136300000.0
2005-02-25 21:15:00,1.683,1.6832,1.6829,1.683,136300000.0
2005-02-25 21:16:00,1.6829,1.6834,1.6829,1.6832,136300000.0
2005-02-25 21:17:00,1.6834,1.6834,1.6829,1.683,136300000.0
2005-02-25 21:18:00,1.6829,1.683,1.6827,1.6828,136300000.0
2005-02-25 21:19:00,1.6829,1.6832,1.6827,1.6828,136300000.0
2005-02-25 21:20:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2005-02-25 21:21:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-02-25 21:22:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2005-02-25 21:23:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-02-25 21:25:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-02-25 21:26:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2005-02-25 21:27:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2005-02-25 21:28:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2005-02-25 21:29:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-02-25 21:30:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2005-02-25 21:31:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-02-25 21:32:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-02-25 21:33:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2005-02-25 21:34:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2005-02-25 21:36:00,1.6823,1.6827,1.6823,1.6825,136300000.0
2005-02-25 21:37:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-02-25 21:38:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-02-25 21:39:00,1.6827,1.6831,1.6825,1.683,136300000.0
2005-02-25 21:40:00,1.6828,1.683,1.6828,1.683,136300000.0
2005-02-25 21:41:00,1.6829,1.683,1.6828,1.683,136300000.0
2005-02-25 21:42:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-02-25 21:43:00,1.6833,1.6833,1.6827,1.6827,136300000.0
2005-02-25 21:44:00,1.6828,1.6831,1.6827,1.6829,136300000.0
2005-02-25 21:45:00,1.6831,1.6831,1.6827,1.6829,136300000.0
2005-02-25 21:46:00,1.683,1.683,1.6828,1.6828,136300000.0
2005-02-25 21:47:00,1.6829,1.6831,1.6825,1.6825,136300000.0
2005-02-25 21:48:00,1.683,1.683,1.6827,1.6829,136300000.0
2005-02-25 21:49:00,1.6831,1.6836,1.6831,1.6836,136300000.0
2005-02-25 21:50:00,1.6838,1.6838,1.6833,1.6834,136300000.0
2005-02-25 21:51:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2005-02-25 21:52:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2005-02-25 21:54:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2005-02-25 21:55:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-02-25 21:56:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2005-02-25 21:57:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2005-02-25 21:58:00,1.6836,1.6839,1.6828,1.6829,136300000.0
2005-02-25 21:59:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-02-25 22:00:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2005-02-25 22:01:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-02-25 22:02:00,1.683,1.683,1.6828,1.6828,136300000.0
2005-02-25 22:03:00,1.6829,1.6834,1.6828,1.6831,136300000.0
2005-02-25 22:04:00,1.6832,1.6832,1.6829,1.6832,136300000.0
2005-02-25 22:05:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2005-02-25 22:06:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2005-02-25 22:07:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2005-02-25 22:08:00,1.6825,1.6827,1.6822,1.6827,136300000.0
2005-02-25 22:09:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-02-25 22:10:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-02-25 22:11:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2005-02-25 22:12:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2005-02-25 22:13:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2005-02-25 22:14:00,1.6823,1.6825,1.682,1.6825,136300000.0
2005-02-25 22:15:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-02-25 22:22:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-02-25 22:23:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-02-25 22:24:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-02-25 22:25:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-02-25 22:26:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-02-25 22:27:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-02-25 22:28:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-02-25 22:30:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-02-25 22:31:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-02-25 22:33:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-02-25 22:34:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-02-25 22:35:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-02-25 22:36:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-02-25 22:37:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-02-25 22:38:00,1.684,1.684,1.684,1.684,136300000.0
2005-02-25 22:39:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-02-25 22:40:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-02-25 22:41:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-02-25 22:42:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-02-25 22:43:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-02-25 22:44:00,1.684,1.684,1.684,1.684,136300000.0
2005-02-25 22:45:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-02-25 22:46:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-02-25 22:48:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-02-25 22:49:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-02-25 22:50:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-02-25 22:51:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-02-25 22:52:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-02-25 22:53:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-02-25 22:54:00,1.684,1.684,1.684,1.684,136300000.0
2005-02-25 22:55:00,1.684,1.684,1.684,1.684,136300000.0
2005-02-25 22:56:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-02-25 22:57:00,1.684,1.684,1.684,1.684,136300000.0
2005-02-25 22:58:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-02-25 22:59:00,1.684,1.684,1.684,1.684,136300000.0
2005-02-28 00:00:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-02-28 00:02:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2005-02-28 00:03:00,1.6824,1.6825,1.6819,1.682,136300000.0
2005-02-28 00:04:00,1.6821,1.6823,1.682,1.6823,136300000.0
2005-02-28 00:05:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2005-02-28 00:06:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2005-02-28 00:07:00,1.6824,1.6829,1.6823,1.6829,136300000.0
2005-02-28 00:08:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-02-28 00:09:00,1.683,1.683,1.683,1.683,136300000.0
2005-02-28 00:10:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-28 00:11:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-02-28 00:13:00,1.683,1.683,1.6828,1.683,136300000.0
2005-02-28 00:14:00,1.6828,1.683,1.6828,1.6829,136300000.0
2005-02-28 00:15:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-02-28 00:16:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2005-02-28 00:17:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-02-28 00:18:00,1.6825,1.6835,1.6825,1.6832,136300000.0
2005-02-28 00:19:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-02-28 00:20:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2005-02-28 00:21:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-02-28 00:22:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-02-28 00:26:00,1.6827,1.6832,1.6827,1.6829,136300000.0
2005-02-28 00:27:00,1.6828,1.6833,1.6828,1.6831,136300000.0
2005-02-28 00:28:00,1.683,1.683,1.683,1.683,136300000.0
2005-02-28 00:29:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-02-28 00:30:00,1.6833,1.6833,1.6828,1.6829,136300000.0
2005-02-28 00:31:00,1.6828,1.683,1.6827,1.6829,136300000.0
2005-02-28 00:32:00,1.683,1.683,1.6823,1.6823,136300000.0
2005-02-28 00:33:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-02-28 00:34:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2005-02-28 00:35:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2005-02-28 00:36:00,1.682,1.6822,1.682,1.6821,136300000.0
2005-02-28 00:37:00,1.682,1.6822,1.682,1.6822,136300000.0
2005-02-28 00:38:00,1.6821,1.6822,1.682,1.6822,136300000.0
2005-02-28 00:39:00,1.682,1.6824,1.682,1.6823,136300000.0
2005-02-28 00:40:00,1.6822,1.6825,1.6821,1.6825,136300000.0
2005-02-28 00:41:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2005-02-28 00:42:00,1.6817,1.6822,1.6817,1.6822,136300000.0
2005-02-28 00:43:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2005-02-28 00:45:00,1.6821,1.6822,1.6819,1.682,136300000.0
2005-02-28 00:46:00,1.6819,1.682,1.6819,1.682,136300000.0
2005-02-28 00:47:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-02-28 00:48:00,1.682,1.682,1.6819,1.6819,136300000.0
2005-02-28 00:49:00,1.682,1.6822,1.6818,1.6818,136300000.0
2005-02-28 00:50:00,1.6819,1.6824,1.6819,1.6823,136300000.0
2005-02-28 00:51:00,1.6824,1.6829,1.6824,1.6825,136300000.0
2005-02-28 00:52:00,1.6827,1.6828,1.6822,1.6823,136300000.0
2005-02-28 00:53:00,1.6822,1.6824,1.682,1.682,136300000.0
2005-02-28 00:54:00,1.6821,1.6821,1.6813,1.6814,136300000.0
2005-02-28 00:55:00,1.681,1.6815,1.681,1.6815,136300000.0
2005-02-28 00:56:00,1.6814,1.6815,1.681,1.6812,136300000.0
2005-02-28 00:57:00,1.6814,1.6816,1.6809,1.6816,136300000.0
2005-02-28 00:58:00,1.6813,1.6815,1.6808,1.6809,136300000.0
2005-02-28 00:59:00,1.681,1.6812,1.6806,1.6807,136300000.0
2005-02-28 01:00:00,1.6805,1.6808,1.6804,1.6806,136300000.0
2005-02-28 01:01:00,1.6804,1.6807,1.6795,1.6799,136300000.0
2005-02-28 01:02:00,1.6795,1.68,1.6791,1.6797,136300000.0
2005-02-28 01:03:00,1.6798,1.68,1.6794,1.6798,136300000.0
2005-02-28 01:04:00,1.6797,1.6803,1.6797,1.6803,136300000.0
2005-02-28 01:05:00,1.6804,1.6804,1.6795,1.68,136300000.0
2005-02-28 01:06:00,1.6799,1.6806,1.6797,1.6802,136300000.0
2005-02-28 01:07:00,1.6804,1.6807,1.6802,1.6807,136300000.0
2005-02-28 01:08:00,1.6806,1.6806,1.68,1.6802,136300000.0
2005-02-28 01:09:00,1.6803,1.6806,1.68,1.6806,136300000.0
2005-02-28 01:10:00,1.6804,1.6805,1.6797,1.68,136300000.0
2005-02-28 01:11:00,1.6799,1.6804,1.6798,1.68,136300000.0
2005-02-28 01:12:00,1.6798,1.6807,1.6798,1.6806,136300000.0
2005-02-28 01:13:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2005-02-28 01:14:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2005-02-28 01:15:00,1.681,1.681,1.6805,1.6806,136300000.0
2005-02-28 01:16:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2005-02-28 01:17:00,1.6807,1.6809,1.6802,1.6804,136300000.0
2005-02-28 01:18:00,1.6805,1.6805,1.6798,1.6803,136300000.0
2005-02-28 01:19:00,1.6806,1.6807,1.6803,1.6803,136300000.0
2005-02-28 01:20:00,1.6802,1.6806,1.6802,1.6804,136300000.0
2005-02-28 01:21:00,1.6806,1.6808,1.68,1.6804,136300000.0
2005-02-28 01:22:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2005-02-28 01:23:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2005-02-28 01:24:00,1.6805,1.6807,1.6802,1.6802,136300000.0
2005-02-28 01:25:00,1.6803,1.6808,1.6802,1.6806,136300000.0
2005-02-28 01:26:00,1.6805,1.6806,1.6803,1.6805,136300000.0
2005-02-28 01:27:00,1.6804,1.681,1.6804,1.681,136300000.0
2005-02-28 01:28:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-02-28 01:29:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2005-02-28 01:30:00,1.6808,1.6825,1.6807,1.6823,136300000.0
2005-02-28 01:31:00,1.6824,1.6825,1.6815,1.6819,136300000.0
2005-02-28 01:32:00,1.6818,1.682,1.6809,1.6809,136300000.0
2005-02-28 01:33:00,1.681,1.682,1.6808,1.682,136300000.0
2005-02-28 01:34:00,1.6817,1.6822,1.6814,1.6819,136300000.0
2005-02-28 01:35:00,1.682,1.6828,1.6818,1.6825,136300000.0
2005-02-28 01:36:00,1.6828,1.683,1.6824,1.6824,136300000.0
2005-02-28 01:37:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-02-28 01:38:00,1.6824,1.6825,1.6814,1.6816,136300000.0
2005-02-28 01:39:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2005-02-28 01:40:00,1.682,1.682,1.6814,1.6815,136300000.0
2005-02-28 01:41:00,1.6817,1.6818,1.6814,1.6816,136300000.0
2005-02-28 01:42:00,1.6817,1.6824,1.6817,1.6821,136300000.0
2005-02-28 01:43:00,1.6818,1.6822,1.6818,1.6821,136300000.0
2005-02-28 01:44:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2005-02-28 01:45:00,1.6819,1.6821,1.6816,1.6818,136300000.0
2005-02-28 01:46:00,1.682,1.6822,1.6819,1.6822,136300000.0
2005-02-28 01:47:00,1.6824,1.6828,1.6823,1.6825,136300000.0
2005-02-28 01:48:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2005-02-28 01:49:00,1.6824,1.6825,1.6817,1.6821,136300000.0
2005-02-28 01:50:00,1.682,1.6822,1.6818,1.6818,136300000.0
2005-02-28 01:51:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2005-02-28 01:52:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2005-02-28 01:53:00,1.6821,1.6821,1.6817,1.6818,136300000.0
2005-02-28 01:54:00,1.6817,1.6828,1.6815,1.6825,136300000.0
2005-02-28 01:55:00,1.6824,1.6824,1.6819,1.6822,136300000.0
2005-02-28 01:56:00,1.682,1.6822,1.6819,1.682,136300000.0
2005-02-28 01:57:00,1.6821,1.6822,1.6816,1.6819,136300000.0
2005-02-28 01:58:00,1.6818,1.6821,1.6818,1.682,136300000.0
2005-02-28 01:59:00,1.6821,1.6822,1.6816,1.6818,136300000.0
2005-02-28 02:00:00,1.6817,1.682,1.6817,1.682,136300000.0
2005-02-28 02:01:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2005-02-28 02:02:00,1.6817,1.6822,1.6817,1.6821,136300000.0
2005-02-28 02:03:00,1.682,1.6822,1.682,1.682,136300000.0
2005-02-28 02:04:00,1.6818,1.6821,1.6817,1.6819,136300000.0
2005-02-28 02:05:00,1.682,1.682,1.6816,1.6816,136300000.0
2005-02-28 02:06:00,1.6817,1.6818,1.6814,1.6816,136300000.0
2005-02-28 02:07:00,1.6817,1.6818,1.6813,1.6814,136300000.0
2005-02-28 02:08:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2005-02-28 02:09:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2005-02-28 02:10:00,1.6816,1.6819,1.681,1.6818,136300000.0
2005-02-28 02:11:00,1.6816,1.6821,1.6816,1.6819,136300000.0
2005-02-28 02:12:00,1.6818,1.6821,1.6815,1.6819,136300000.0
2005-02-28 02:13:00,1.6818,1.682,1.6815,1.6817,136300000.0
2005-02-28 02:14:00,1.6818,1.682,1.6817,1.682,136300000.0
2005-02-28 02:15:00,1.6819,1.682,1.6817,1.6818,136300000.0
2005-02-28 02:16:00,1.6819,1.6822,1.6817,1.6822,136300000.0
2005-02-28 02:17:00,1.6821,1.6825,1.682,1.6822,136300000.0
2005-02-28 02:18:00,1.6823,1.6823,1.682,1.6821,136300000.0
2005-02-28 02:19:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2005-02-28 02:20:00,1.6823,1.6824,1.682,1.6824,136300000.0
2005-02-28 02:21:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2005-02-28 02:22:00,1.6821,1.6824,1.6821,1.6823,136300000.0
2005-02-28 02:24:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2005-02-28 02:25:00,1.6824,1.6829,1.6824,1.6825,136300000.0
2005-02-28 02:26:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-02-28 02:27:00,1.6823,1.6827,1.6823,1.6825,136300000.0
2005-02-28 02:28:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2005-02-28 02:29:00,1.6828,1.6828,1.6821,1.6821,136300000.0
2005-02-28 02:30:00,1.682,1.6821,1.6818,1.682,136300000.0
2005-02-28 02:31:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2005-02-28 02:32:00,1.6816,1.6818,1.6814,1.6818,136300000.0
2005-02-28 02:33:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2005-02-28 02:34:00,1.6817,1.6818,1.6815,1.6816,136300000.0
2005-02-28 02:35:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2005-02-28 02:36:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2005-02-28 02:37:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2005-02-28 02:39:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2005-02-28 02:40:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2005-02-28 02:41:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2005-02-28 02:42:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2005-02-28 02:43:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2005-02-28 02:44:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2005-02-28 02:45:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2005-02-28 02:46:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2005-02-28 02:47:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2005-02-28 02:48:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-02-28 02:49:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2005-02-28 02:50:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2005-02-28 02:51:00,1.681,1.6813,1.681,1.6812,136300000.0
2005-02-28 02:52:00,1.681,1.6812,1.681,1.681,136300000.0
2005-02-28 02:53:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-02-28 02:58:00,1.6809,1.6812,1.6809,1.681,136300000.0
2005-02-28 02:59:00,1.6812,1.6813,1.6808,1.681,136300000.0
2005-02-28 03:00:00,1.6809,1.681,1.6808,1.681,136300000.0
2005-02-28 03:01:00,1.6807,1.6809,1.6805,1.6805,136300000.0
2005-02-28 03:02:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2005-02-28 03:03:00,1.6804,1.6807,1.6804,1.6806,136300000.0
2005-02-28 03:04:00,1.6805,1.6806,1.68,1.68,136300000.0
2005-02-28 03:05:00,1.6802,1.6804,1.68,1.6803,136300000.0
2005-02-28 03:06:00,1.6802,1.6804,1.68,1.68,136300000.0
2005-02-28 03:07:00,1.6802,1.6804,1.68,1.68,136300000.0
2005-02-28 03:08:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2005-02-28 03:09:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2005-02-28 03:10:00,1.6804,1.6804,1.6799,1.6802,136300000.0
2005-02-28 03:11:00,1.68,1.6802,1.68,1.68,136300000.0
2005-02-28 03:12:00,1.6799,1.68,1.6799,1.6799,136300000.0
2005-02-28 03:13:00,1.68,1.68,1.6798,1.68,136300000.0
2005-02-28 03:14:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-02-28 03:15:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2005-02-28 03:16:00,1.6805,1.6812,1.6805,1.6806,136300000.0
2005-02-28 03:17:00,1.6809,1.6812,1.6807,1.6808,136300000.0
2005-02-28 03:18:00,1.6805,1.6807,1.6804,1.6807,136300000.0
2005-02-28 03:19:00,1.6805,1.681,1.6804,1.6808,136300000.0
2005-02-28 03:20:00,1.6809,1.681,1.6806,1.6806,136300000.0
2005-02-28 03:21:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2005-02-28 03:22:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2005-02-28 03:23:00,1.6809,1.681,1.6808,1.6809,136300000.0
2005-02-28 03:24:00,1.6808,1.681,1.6808,1.6809,136300000.0
2005-02-28 03:25:00,1.681,1.6812,1.681,1.6812,136300000.0
2005-02-28 03:26:00,1.681,1.6812,1.6809,1.681,136300000.0
2005-02-28 03:27:00,1.6809,1.681,1.6808,1.6808,136300000.0
2005-02-28 03:28:00,1.6809,1.6814,1.6809,1.6814,136300000.0
2005-02-28 03:29:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2005-02-28 03:30:00,1.6816,1.6816,1.681,1.681,136300000.0
2005-02-28 03:31:00,1.6813,1.6813,1.6809,1.681,136300000.0
2005-02-28 03:32:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-02-28 03:33:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2005-02-28 03:34:00,1.681,1.6813,1.681,1.681,136300000.0
2005-02-28 03:35:00,1.6809,1.681,1.6808,1.6808,136300000.0
2005-02-28 03:36:00,1.6809,1.6813,1.6808,1.6809,136300000.0
2005-02-28 03:37:00,1.681,1.6812,1.6809,1.6809,136300000.0
2005-02-28 03:38:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-02-28 03:39:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-02-28 03:40:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-02-28 03:41:00,1.6812,1.6813,1.6809,1.681,136300000.0
2005-02-28 03:42:00,1.6812,1.6812,1.6809,1.681,136300000.0
2005-02-28 03:43:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-02-28 03:44:00,1.681,1.681,1.681,1.681,136300000.0
2005-02-28 03:47:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-02-28 03:48:00,1.6808,1.681,1.6808,1.681,136300000.0
2005-02-28 03:49:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-02-28 03:50:00,1.6807,1.681,1.6807,1.6807,136300000.0
2005-02-28 03:51:00,1.6808,1.6809,1.6806,1.6808,136300000.0
2005-02-28 03:52:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2005-02-28 03:53:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2005-02-28 03:54:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2005-02-28 03:55:00,1.6809,1.6809,1.6805,1.6806,136300000.0
2005-02-28 03:56:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-02-28 03:58:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2005-02-28 03:59:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2005-02-28 04:00:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2005-02-28 04:01:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2005-02-28 04:02:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2005-02-28 04:03:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-02-28 04:04:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2005-02-28 04:05:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2005-02-28 04:06:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-02-28 04:07:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-02-28 04:08:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-02-28 04:09:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2005-02-28 04:10:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-02-28 04:11:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2005-02-28 04:12:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2005-02-28 04:13:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2005-02-28 04:14:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2005-02-28 04:15:00,1.6805,1.6805,1.68,1.68,136300000.0
2005-02-28 04:16:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-02-28 04:17:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2005-02-28 04:18:00,1.68,1.6803,1.68,1.6802,136300000.0
2005-02-28 04:19:00,1.68,1.68,1.6795,1.6795,136300000.0
2005-02-28 04:20:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-02-28 04:21:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-02-28 04:22:00,1.6797,1.6802,1.6795,1.6795,136300000.0
2005-02-28 04:23:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2005-02-28 04:24:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2005-02-28 04:25:00,1.6795,1.6795,1.679,1.6791,136300000.0
2005-02-28 04:26:00,1.6792,1.6795,1.6791,1.6793,136300000.0
2005-02-28 04:27:00,1.6792,1.6793,1.6789,1.6789,136300000.0
2005-02-28 04:28:00,1.679,1.6792,1.6786,1.6792,136300000.0
2005-02-28 04:29:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2005-02-28 04:30:00,1.679,1.6791,1.6787,1.6788,136300000.0
2005-02-28 04:31:00,1.6787,1.6787,1.6775,1.6778,136300000.0
2005-02-28 04:32:00,1.6779,1.6782,1.6778,1.6779,136300000.0
2005-02-28 04:33:00,1.678,1.6782,1.6776,1.6782,136300000.0
2005-02-28 04:34:00,1.6781,1.6787,1.6781,1.6786,136300000.0
2005-02-28 04:35:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2005-02-28 04:36:00,1.6782,1.6787,1.6782,1.6785,136300000.0
2005-02-28 04:37:00,1.6786,1.6787,1.6782,1.6787,136300000.0
2005-02-28 04:38:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2005-02-28 04:39:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2005-02-28 04:40:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2005-02-28 04:41:00,1.6776,1.6778,1.6774,1.6774,136300000.0
2005-02-28 04:42:00,1.6772,1.6775,1.6769,1.6772,136300000.0
2005-02-28 04:43:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2005-02-28 04:44:00,1.6773,1.6773,1.6769,1.677,136300000.0
2005-02-28 04:45:00,1.6773,1.6776,1.6772,1.6772,136300000.0
2005-02-28 04:46:00,1.6775,1.6775,1.677,1.6775,136300000.0
2005-02-28 04:47:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2005-02-28 04:48:00,1.6774,1.6775,1.677,1.6775,136300000.0
2005-02-28 04:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-02-28 04:50:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-02-28 04:52:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2005-02-28 04:53:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2005-02-28 04:54:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-02-28 04:57:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-02-28 04:58:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-02-28 04:59:00,1.6779,1.6782,1.6778,1.678,136300000.0
2005-02-28 05:00:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-28 05:01:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-28 05:02:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2005-02-28 05:03:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-02-28 05:04:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-02-28 05:05:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-02-28 05:07:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2005-02-28 05:11:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2005-02-28 05:12:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-02-28 05:13:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2005-02-28 05:14:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-02-28 05:15:00,1.6781,1.6781,1.6775,1.6776,136300000.0
2005-02-28 05:16:00,1.6778,1.678,1.6776,1.6779,136300000.0
2005-02-28 05:17:00,1.6778,1.678,1.6776,1.6776,136300000.0
2005-02-28 05:18:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-02-28 05:19:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-02-28 05:20:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-02-28 05:21:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-02-28 05:22:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-02-28 05:24:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2005-02-28 05:25:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-02-28 05:26:00,1.6778,1.6778,1.6774,1.6775,136300000.0
2005-02-28 05:27:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2005-02-28 05:28:00,1.677,1.6774,1.677,1.6773,136300000.0
2005-02-28 05:29:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-02-28 05:30:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2005-02-28 05:31:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2005-02-28 05:32:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2005-02-28 05:33:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2005-02-28 05:34:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2005-02-28 05:35:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2005-02-28 05:36:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2005-02-28 05:37:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2005-02-28 05:39:00,1.6779,1.6782,1.6778,1.6782,136300000.0
2005-02-28 05:40:00,1.6781,1.6781,1.6775,1.6779,136300000.0
2005-02-28 05:41:00,1.6775,1.6775,1.677,1.6773,136300000.0
2005-02-28 05:42:00,1.6772,1.6774,1.6768,1.677,136300000.0
2005-02-28 05:43:00,1.6769,1.6772,1.6769,1.677,136300000.0
2005-02-28 05:44:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-02-28 05:46:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2005-02-28 05:47:00,1.6774,1.6774,1.677,1.6774,136300000.0
2005-02-28 05:48:00,1.6772,1.6774,1.677,1.6774,136300000.0
2005-02-28 05:49:00,1.6775,1.6775,1.6772,1.6775,136300000.0
2005-02-28 05:50:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-02-28 05:51:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-02-28 05:52:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2005-02-28 05:53:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-02-28 05:54:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2005-02-28 05:55:00,1.6773,1.6775,1.677,1.677,136300000.0
2005-02-28 05:56:00,1.6772,1.6773,1.6769,1.6772,136300000.0
2005-02-28 05:57:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2005-02-28 05:58:00,1.677,1.677,1.6766,1.6767,136300000.0
2005-02-28 05:59:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2005-02-28 06:00:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-02-28 06:01:00,1.6767,1.677,1.6767,1.6769,136300000.0
2005-02-28 06:02:00,1.6768,1.677,1.6767,1.677,136300000.0
2005-02-28 06:03:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-02-28 06:04:00,1.6768,1.677,1.6768,1.6768,136300000.0
2005-02-28 06:05:00,1.6769,1.677,1.6768,1.6769,136300000.0
2005-02-28 06:06:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2005-02-28 06:07:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-02-28 06:08:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-02-28 06:09:00,1.6767,1.6769,1.6766,1.6767,136300000.0
2005-02-28 06:10:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-02-28 06:11:00,1.6768,1.677,1.6768,1.6768,136300000.0
2005-02-28 06:12:00,1.6769,1.677,1.6768,1.677,136300000.0
2005-02-28 06:13:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2005-02-28 06:14:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2005-02-28 06:15:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2005-02-28 06:16:00,1.6766,1.6768,1.6765,1.6768,136300000.0
2005-02-28 06:17:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2005-02-28 06:18:00,1.6762,1.6767,1.6762,1.6767,136300000.0
2005-02-28 06:19:00,1.6768,1.6768,1.675,1.6763,136300000.0
2005-02-28 06:20:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2005-02-28 06:21:00,1.6764,1.6764,1.6759,1.676,136300000.0
2005-02-28 06:22:00,1.6761,1.6761,1.6752,1.6756,136300000.0
2005-02-28 06:23:00,1.6758,1.6758,1.6752,1.6758,136300000.0
2005-02-28 06:24:00,1.6754,1.676,1.6754,1.676,136300000.0
2005-02-28 06:25:00,1.6759,1.676,1.6755,1.6757,136300000.0
2005-02-28 06:26:00,1.6756,1.6762,1.6756,1.6759,136300000.0
2005-02-28 06:27:00,1.676,1.6762,1.6759,1.6761,136300000.0
2005-02-28 06:28:00,1.676,1.6763,1.6759,1.6762,136300000.0
2005-02-28 06:29:00,1.6759,1.6761,1.6754,1.6757,136300000.0
2005-02-28 06:30:00,1.6759,1.6759,1.6756,1.6759,136300000.0
2005-02-28 06:31:00,1.6761,1.6762,1.6759,1.676,136300000.0
2005-02-28 06:32:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2005-02-28 06:33:00,1.676,1.6761,1.6758,1.6761,136300000.0
2005-02-28 06:34:00,1.6759,1.6762,1.6759,1.6759,136300000.0
2005-02-28 06:35:00,1.6758,1.6761,1.6758,1.6758,136300000.0
2005-02-28 06:36:00,1.676,1.676,1.6754,1.6754,136300000.0
2005-02-28 06:37:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2005-02-28 06:38:00,1.6754,1.6754,1.6741,1.6746,136300000.0
2005-02-28 06:39:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2005-02-28 06:40:00,1.6749,1.6752,1.6747,1.6752,136300000.0
2005-02-28 06:41:00,1.675,1.6754,1.675,1.6754,136300000.0
2005-02-28 06:42:00,1.6756,1.6756,1.675,1.6754,136300000.0
2005-02-28 06:43:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-02-28 06:44:00,1.6754,1.6756,1.675,1.6756,136300000.0
2005-02-28 06:45:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-02-28 06:46:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-02-28 06:47:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-02-28 06:48:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2005-02-28 06:49:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-02-28 06:50:00,1.6752,1.6755,1.675,1.6752,136300000.0
2005-02-28 06:51:00,1.6754,1.6756,1.6752,1.6755,136300000.0
2005-02-28 06:52:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2005-02-28 06:53:00,1.6755,1.6757,1.6752,1.6755,136300000.0
2005-02-28 06:54:00,1.6754,1.6754,1.675,1.675,136300000.0
2005-02-28 06:55:00,1.6752,1.6756,1.675,1.6755,136300000.0
2005-02-28 06:56:00,1.6756,1.6756,1.6752,1.6755,136300000.0
2005-02-28 06:57:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2005-02-28 06:58:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2005-02-28 06:59:00,1.6756,1.6758,1.6754,1.6758,136300000.0
2005-02-28 07:00:00,1.6757,1.6757,1.6752,1.6756,136300000.0
2005-02-28 07:01:00,1.6754,1.6757,1.6752,1.6756,136300000.0
2005-02-28 07:02:00,1.6755,1.6755,1.675,1.6754,136300000.0
2005-02-28 07:03:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2005-02-28 07:04:00,1.6754,1.6756,1.6752,1.6754,136300000.0
2005-02-28 07:05:00,1.6752,1.6756,1.6752,1.6755,136300000.0
2005-02-28 07:06:00,1.6756,1.6759,1.6755,1.6756,136300000.0
2005-02-28 07:07:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2005-02-28 07:08:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-02-28 07:09:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2005-02-28 07:10:00,1.6755,1.6757,1.6754,1.6756,136300000.0
2005-02-28 07:11:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2005-02-28 07:12:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2005-02-28 07:13:00,1.6757,1.6759,1.6755,1.6756,136300000.0
2005-02-28 07:14:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2005-02-28 07:15:00,1.6755,1.6757,1.6754,1.6756,136300000.0
2005-02-28 07:16:00,1.6758,1.6759,1.6755,1.6758,136300000.0
2005-02-28 07:17:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2005-02-28 07:18:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2005-02-28 07:19:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-02-28 07:20:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2005-02-28 07:21:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-02-28 07:22:00,1.6756,1.676,1.6755,1.676,136300000.0
2005-02-28 07:23:00,1.6759,1.676,1.6755,1.6755,136300000.0
2005-02-28 07:24:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-02-28 07:25:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-02-28 07:26:00,1.6755,1.6758,1.6755,1.6757,136300000.0
2005-02-28 07:27:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2005-02-28 07:28:00,1.6759,1.676,1.6758,1.6759,136300000.0
2005-02-28 07:29:00,1.6758,1.6762,1.6758,1.676,136300000.0
2005-02-28 07:30:00,1.6761,1.6762,1.6758,1.6759,136300000.0
2005-02-28 07:31:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2005-02-28 07:32:00,1.676,1.676,1.6755,1.6755,136300000.0
2005-02-28 07:33:00,1.6754,1.6765,1.6754,1.6763,136300000.0
2005-02-28 07:34:00,1.6762,1.6768,1.6761,1.6766,136300000.0
2005-02-28 07:35:00,1.6767,1.6769,1.6763,1.6764,136300000.0
2005-02-28 07:36:00,1.6763,1.6764,1.676,1.6762,136300000.0
2005-02-28 07:37:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-02-28 07:38:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2005-02-28 07:39:00,1.6764,1.6766,1.6763,1.6765,136300000.0
2005-02-28 07:40:00,1.6764,1.6767,1.6762,1.6763,136300000.0
2005-02-28 07:41:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2005-02-28 07:42:00,1.6764,1.6764,1.6761,1.6763,136300000.0
2005-02-28 07:43:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2005-02-28 07:44:00,1.6765,1.6767,1.6763,1.6766,136300000.0
2005-02-28 07:45:00,1.6764,1.6772,1.6763,1.677,136300000.0
2005-02-28 07:46:00,1.6769,1.677,1.6765,1.6765,136300000.0
2005-02-28 07:47:00,1.6766,1.6768,1.6765,1.6767,136300000.0
2005-02-28 07:48:00,1.6766,1.677,1.6766,1.6769,136300000.0
2005-02-28 07:49:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2005-02-28 07:50:00,1.6768,1.6772,1.6765,1.6769,136300000.0
2005-02-28 07:51:00,1.677,1.677,1.6766,1.6767,136300000.0
2005-02-28 07:52:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2005-02-28 07:53:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2005-02-28 07:54:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-02-28 07:55:00,1.6772,1.6772,1.677,1.677,136300000.0
2005-02-28 07:56:00,1.6769,1.677,1.6768,1.677,136300000.0
2005-02-28 07:57:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-02-28 07:58:00,1.6767,1.6768,1.676,1.676,136300000.0
2005-02-28 07:59:00,1.6763,1.6764,1.6759,1.6763,136300000.0
2005-02-28 08:00:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2005-02-28 08:01:00,1.6763,1.6765,1.6761,1.6762,136300000.0
2005-02-28 08:02:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2005-02-28 08:03:00,1.676,1.676,1.6758,1.6758,136300000.0
2005-02-28 08:04:00,1.676,1.6762,1.6759,1.6759,136300000.0
2005-02-28 08:05:00,1.676,1.6761,1.6759,1.676,136300000.0
2005-02-28 08:06:00,1.6759,1.676,1.6758,1.6758,136300000.0
2005-02-28 08:07:00,1.6759,1.6763,1.6757,1.6761,136300000.0
2005-02-28 08:08:00,1.676,1.6765,1.6759,1.6763,136300000.0
2005-02-28 08:09:00,1.676,1.6763,1.676,1.676,136300000.0
2005-02-28 08:10:00,1.6761,1.6762,1.676,1.6762,136300000.0
2005-02-28 08:11:00,1.676,1.6761,1.6756,1.6761,136300000.0
2005-02-28 08:12:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2005-02-28 08:13:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2005-02-28 08:14:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2005-02-28 08:15:00,1.676,1.6761,1.6759,1.6759,136300000.0
2005-02-28 08:16:00,1.676,1.6763,1.6758,1.6759,136300000.0
2005-02-28 08:17:00,1.676,1.676,1.6758,1.6758,136300000.0
2005-02-28 08:18:00,1.676,1.6762,1.676,1.6761,136300000.0
2005-02-28 08:19:00,1.6762,1.6765,1.6761,1.6764,136300000.0
2005-02-28 08:20:00,1.6765,1.6765,1.676,1.6762,136300000.0
2005-02-28 08:21:00,1.6761,1.6762,1.6758,1.6761,136300000.0
2005-02-28 08:22:00,1.6762,1.6765,1.6761,1.6761,136300000.0
2005-02-28 08:23:00,1.6763,1.6769,1.6763,1.6765,136300000.0
2005-02-28 08:24:00,1.6764,1.6767,1.6758,1.6758,136300000.0
2005-02-28 08:25:00,1.6759,1.6761,1.6757,1.6758,136300000.0
2005-02-28 08:26:00,1.6759,1.676,1.6756,1.676,136300000.0
2005-02-28 08:27:00,1.6759,1.6762,1.6758,1.6761,136300000.0
2005-02-28 08:28:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2005-02-28 08:29:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-02-28 08:30:00,1.6761,1.6761,1.6756,1.676,136300000.0
2005-02-28 08:31:00,1.6761,1.6762,1.6751,1.6752,136300000.0
2005-02-28 08:32:00,1.6753,1.6753,1.6746,1.6748,136300000.0
2005-02-28 08:33:00,1.6747,1.675,1.6746,1.675,136300000.0
2005-02-28 08:34:00,1.6749,1.675,1.6747,1.6747,136300000.0
2005-02-28 08:35:00,1.6746,1.6749,1.6745,1.6748,136300000.0
2005-02-28 08:36:00,1.6747,1.675,1.6747,1.6748,136300000.0
2005-02-28 08:37:00,1.6747,1.6755,1.6747,1.6754,136300000.0
2005-02-28 08:38:00,1.6752,1.6755,1.675,1.6755,136300000.0
2005-02-28 08:39:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2005-02-28 08:40:00,1.6751,1.6754,1.675,1.6751,136300000.0
2005-02-28 08:41:00,1.6753,1.6753,1.675,1.6751,136300000.0
2005-02-28 08:42:00,1.6752,1.6753,1.675,1.6751,136300000.0
2005-02-28 08:43:00,1.6752,1.6754,1.675,1.6752,136300000.0
2005-02-28 08:44:00,1.6751,1.6752,1.6748,1.6748,136300000.0
2005-02-28 08:45:00,1.6749,1.6752,1.6748,1.675,136300000.0
2005-02-28 08:46:00,1.6748,1.675,1.6748,1.6748,136300000.0
2005-02-28 08:47:00,1.6749,1.6751,1.6747,1.6748,136300000.0
2005-02-28 08:48:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-02-28 08:49:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2005-02-28 08:50:00,1.6747,1.6749,1.6746,1.6749,136300000.0
2005-02-28 08:51:00,1.675,1.675,1.6744,1.6744,136300000.0
2005-02-28 08:52:00,1.6743,1.6744,1.6741,1.6744,136300000.0
2005-02-28 08:53:00,1.6742,1.6746,1.6741,1.6746,136300000.0
2005-02-28 08:54:00,1.6744,1.6745,1.6742,1.6745,136300000.0
2005-02-28 08:55:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2005-02-28 08:56:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2005-02-28 08:57:00,1.6744,1.6744,1.6737,1.6737,136300000.0
2005-02-28 08:58:00,1.6738,1.6743,1.6737,1.6739,136300000.0
2005-02-28 08:59:00,1.6741,1.6741,1.6734,1.6737,136300000.0
2005-02-28 09:00:00,1.6735,1.6739,1.6735,1.6737,136300000.0
2005-02-28 09:01:00,1.6738,1.6739,1.6734,1.6737,136300000.0
2005-02-28 09:02:00,1.6739,1.6739,1.6734,1.6738,136300000.0
2005-02-28 09:03:00,1.6737,1.6739,1.6735,1.6738,136300000.0
2005-02-28 09:04:00,1.6737,1.6737,1.6731,1.6733,136300000.0
2005-02-28 09:05:00,1.6732,1.6734,1.673,1.6733,136300000.0
2005-02-28 09:06:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2005-02-28 09:07:00,1.6737,1.6737,1.6731,1.6733,136300000.0
2005-02-28 09:08:00,1.6731,1.6735,1.6728,1.6735,136300000.0
2005-02-28 09:09:00,1.6736,1.6736,1.6732,1.6735,136300000.0
2005-02-28 09:10:00,1.6733,1.6734,1.673,1.673,136300000.0
2005-02-28 09:11:00,1.6731,1.6731,1.6725,1.6725,136300000.0
2005-02-28 09:12:00,1.6724,1.6731,1.6723,1.6723,136300000.0
2005-02-28 09:13:00,1.6722,1.6724,1.6718,1.6718,136300000.0
2005-02-28 09:14:00,1.6719,1.6719,1.6713,1.6718,136300000.0
2005-02-28 09:15:00,1.6717,1.6718,1.6714,1.6717,136300000.0
2005-02-28 09:16:00,1.6718,1.672,1.6715,1.672,136300000.0
2005-02-28 09:17:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2005-02-28 09:18:00,1.672,1.6725,1.672,1.6724,136300000.0
2005-02-28 09:19:00,1.6725,1.673,1.6724,1.673,136300000.0
2005-02-28 09:20:00,1.6729,1.673,1.6727,1.6728,136300000.0
2005-02-28 09:21:00,1.6726,1.6726,1.6722,1.6724,136300000.0
2005-02-28 09:22:00,1.6725,1.6727,1.6723,1.6726,136300000.0
2005-02-28 09:23:00,1.6727,1.673,1.6726,1.673,136300000.0
2005-02-28 09:24:00,1.6731,1.6731,1.6726,1.673,136300000.0
2005-02-28 09:25:00,1.6731,1.6731,1.6724,1.6724,136300000.0
2005-02-28 09:26:00,1.6725,1.6731,1.6724,1.6724,136300000.0
2005-02-28 09:27:00,1.6723,1.673,1.6722,1.6728,136300000.0
2005-02-28 09:28:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2005-02-28 09:29:00,1.6727,1.673,1.6726,1.6729,136300000.0
2005-02-28 09:30:00,1.673,1.6732,1.6727,1.673,136300000.0
2005-02-28 09:31:00,1.6729,1.6735,1.6727,1.6735,136300000.0
2005-02-28 09:32:00,1.6734,1.6737,1.6733,1.6736,136300000.0
2005-02-28 09:33:00,1.6734,1.6739,1.6734,1.6734,136300000.0
2005-02-28 09:34:00,1.6736,1.6739,1.6734,1.6734,136300000.0
2005-02-28 09:35:00,1.6733,1.6737,1.6732,1.6737,136300000.0
2005-02-28 09:36:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2005-02-28 09:37:00,1.6734,1.6736,1.6733,1.6735,136300000.0
2005-02-28 09:38:00,1.6734,1.6736,1.6731,1.6735,136300000.0
2005-02-28 09:39:00,1.6733,1.6734,1.6731,1.6732,136300000.0
2005-02-28 09:40:00,1.6733,1.6733,1.673,1.673,136300000.0
2005-02-28 09:41:00,1.6732,1.6732,1.673,1.6731,136300000.0
2005-02-28 09:42:00,1.673,1.6734,1.673,1.6734,136300000.0
2005-02-28 09:43:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2005-02-28 09:44:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2005-02-28 09:45:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2005-02-28 09:46:00,1.6733,1.6733,1.6725,1.6725,136300000.0
2005-02-28 09:47:00,1.6726,1.6727,1.6724,1.6725,136300000.0
2005-02-28 09:48:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2005-02-28 09:49:00,1.6727,1.6729,1.6726,1.6727,136300000.0
2005-02-28 09:50:00,1.6726,1.6727,1.6721,1.6722,136300000.0
2005-02-28 09:51:00,1.6721,1.6723,1.672,1.6723,136300000.0
2005-02-28 09:52:00,1.6725,1.6728,1.6722,1.6727,136300000.0
2005-02-28 09:53:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-02-28 09:54:00,1.6725,1.673,1.6725,1.6729,136300000.0
2005-02-28 09:55:00,1.673,1.673,1.6727,1.6729,136300000.0
2005-02-28 09:56:00,1.673,1.6734,1.6728,1.6733,136300000.0
2005-02-28 09:57:00,1.673,1.673,1.6729,1.673,136300000.0
2005-02-28 09:58:00,1.6731,1.6734,1.6729,1.6732,136300000.0
2005-02-28 09:59:00,1.6733,1.6735,1.6729,1.6729,136300000.0
2005-02-28 10:00:00,1.673,1.6732,1.673,1.6731,136300000.0
2005-02-28 10:01:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2005-02-28 10:02:00,1.6732,1.6735,1.673,1.6735,136300000.0
2005-02-28 10:03:00,1.6731,1.6735,1.673,1.6732,136300000.0
2005-02-28 10:04:00,1.6731,1.6732,1.673,1.6732,136300000.0
2005-02-28 10:05:00,1.6731,1.6733,1.6729,1.6733,136300000.0
2005-02-28 10:06:00,1.6732,1.6734,1.6729,1.673,136300000.0
2005-02-28 10:07:00,1.6731,1.6732,1.6729,1.6731,136300000.0
2005-02-28 10:08:00,1.673,1.6731,1.6727,1.6731,136300000.0
2005-02-28 10:09:00,1.673,1.6732,1.6726,1.6726,136300000.0
2005-02-28 10:10:00,1.6728,1.6734,1.6726,1.6733,136300000.0
2005-02-28 10:11:00,1.6734,1.6736,1.6733,1.6735,136300000.0
2005-02-28 10:12:00,1.6733,1.6736,1.6731,1.6732,136300000.0
2005-02-28 10:13:00,1.6731,1.6735,1.6731,1.6734,136300000.0
2005-02-28 10:14:00,1.6735,1.6736,1.6732,1.6736,136300000.0
2005-02-28 10:15:00,1.6738,1.674,1.6736,1.6739,136300000.0
2005-02-28 10:16:00,1.674,1.6741,1.6734,1.6738,136300000.0
2005-02-28 10:17:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2005-02-28 10:18:00,1.6735,1.674,1.6731,1.6732,136300000.0
2005-02-28 10:19:00,1.6734,1.6736,1.673,1.6734,136300000.0
2005-02-28 10:20:00,1.6735,1.6738,1.6733,1.6734,136300000.0
2005-02-28 10:21:00,1.6735,1.6736,1.6732,1.6733,136300000.0
2005-02-28 10:22:00,1.6734,1.6738,1.6733,1.6733,136300000.0
2005-02-28 10:23:00,1.6734,1.6738,1.6731,1.6733,136300000.0
2005-02-28 10:24:00,1.6732,1.6733,1.673,1.6731,136300000.0
2005-02-28 10:25:00,1.673,1.673,1.6727,1.6727,136300000.0
2005-02-28 10:26:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2005-02-28 10:27:00,1.6723,1.6731,1.6723,1.6729,136300000.0
2005-02-28 10:28:00,1.6728,1.673,1.6726,1.6727,136300000.0
2005-02-28 10:29:00,1.6728,1.6729,1.6725,1.6727,136300000.0
2005-02-28 10:30:00,1.6728,1.673,1.6728,1.6729,136300000.0
2005-02-28 10:31:00,1.6728,1.673,1.6726,1.6726,136300000.0
2005-02-28 10:32:00,1.6723,1.6729,1.6722,1.6729,136300000.0
2005-02-28 10:33:00,1.6727,1.6729,1.6725,1.6727,136300000.0
2005-02-28 10:34:00,1.6725,1.6728,1.6725,1.6725,136300000.0
2005-02-28 10:35:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2005-02-28 10:36:00,1.6725,1.6728,1.6722,1.6724,136300000.0
2005-02-28 10:37:00,1.6725,1.6727,1.672,1.672,136300000.0
2005-02-28 10:38:00,1.6718,1.6719,1.6715,1.6716,136300000.0
2005-02-28 10:39:00,1.6715,1.672,1.6713,1.6718,136300000.0
2005-02-28 10:40:00,1.6716,1.6718,1.6715,1.6715,136300000.0
2005-02-28 10:41:00,1.6716,1.6719,1.6713,1.6715,136300000.0
2005-02-28 10:42:00,1.6717,1.6721,1.6715,1.672,136300000.0
2005-02-28 10:43:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2005-02-28 10:44:00,1.6718,1.6722,1.6718,1.6721,136300000.0
2005-02-28 10:45:00,1.672,1.6727,1.672,1.6722,136300000.0
2005-02-28 10:46:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2005-02-28 10:47:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2005-02-28 10:48:00,1.6725,1.6725,1.6721,1.6723,136300000.0
2005-02-28 10:49:00,1.6722,1.6726,1.6719,1.6722,136300000.0
2005-02-28 10:50:00,1.6721,1.6724,1.6721,1.6722,136300000.0
2005-02-28 10:51:00,1.6721,1.6722,1.672,1.672,136300000.0
2005-02-28 10:52:00,1.6719,1.6723,1.6719,1.6723,136300000.0
2005-02-28 10:53:00,1.6724,1.6724,1.672,1.672,136300000.0
2005-02-28 10:54:00,1.6719,1.672,1.6718,1.6718,136300000.0
2005-02-28 10:55:00,1.6717,1.6721,1.6717,1.6721,136300000.0
2005-02-28 10:56:00,1.6721,1.6727,1.6721,1.6727,136300000.0
2005-02-28 10:57:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2005-02-28 10:58:00,1.6726,1.673,1.6725,1.6728,136300000.0
2005-02-28 10:59:00,1.673,1.673,1.6725,1.6726,136300000.0
2005-02-28 11:00:00,1.6725,1.6727,1.6722,1.6725,136300000.0
2005-02-28 11:01:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2005-02-28 11:02:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2005-02-28 11:03:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2005-02-28 11:04:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2005-02-28 11:05:00,1.6727,1.6728,1.6722,1.6722,136300000.0
2005-02-28 11:06:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-02-28 11:07:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2005-02-28 11:08:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-02-28 11:09:00,1.6726,1.6732,1.6721,1.6721,136300000.0
2005-02-28 11:10:00,1.673,1.673,1.6724,1.6725,136300000.0
2005-02-28 11:11:00,1.6726,1.6728,1.6724,1.6727,136300000.0
2005-02-28 11:12:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2005-02-28 11:13:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2005-02-28 11:14:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2005-02-28 11:15:00,1.6725,1.6728,1.6724,1.6727,136300000.0
2005-02-28 11:16:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2005-02-28 11:17:00,1.6723,1.6727,1.6723,1.6724,136300000.0
2005-02-28 11:18:00,1.6723,1.6725,1.6721,1.6723,136300000.0
2005-02-28 11:19:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2005-02-28 11:20:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2005-02-28 11:21:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2005-02-28 11:22:00,1.6725,1.6727,1.6723,1.6723,136300000.0
2005-02-28 11:23:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2005-02-28 11:24:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2005-02-28 11:25:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2005-02-28 11:27:00,1.6723,1.6725,1.6722,1.6724,136300000.0
2005-02-28 11:28:00,1.6725,1.673,1.6724,1.6729,136300000.0
2005-02-28 11:29:00,1.6728,1.6731,1.6726,1.6726,136300000.0
2005-02-28 11:30:00,1.6727,1.6727,1.6723,1.6726,136300000.0
2005-02-28 11:31:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2005-02-28 11:32:00,1.6723,1.6726,1.6722,1.6723,136300000.0
2005-02-28 11:33:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2005-02-28 11:34:00,1.6722,1.6723,1.672,1.6722,136300000.0
2005-02-28 11:35:00,1.6723,1.6723,1.6719,1.672,136300000.0
2005-02-28 11:36:00,1.6719,1.6722,1.6718,1.672,136300000.0
2005-02-28 11:37:00,1.672,1.672,1.6718,1.6719,136300000.0
2005-02-28 11:38:00,1.6718,1.672,1.6718,1.6719,136300000.0
2005-02-28 11:39:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2005-02-28 11:40:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2005-02-28 11:41:00,1.6717,1.6717,1.6711,1.6714,136300000.0
2005-02-28 11:42:00,1.6713,1.6715,1.6711,1.6711,136300000.0
2005-02-28 11:43:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2005-02-28 11:44:00,1.6714,1.6717,1.6713,1.6717,136300000.0
2005-02-28 11:45:00,1.6715,1.6717,1.6713,1.6716,136300000.0
2005-02-28 11:46:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2005-02-28 11:47:00,1.6714,1.6716,1.6713,1.6716,136300000.0
2005-02-28 11:48:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2005-02-28 11:49:00,1.6718,1.6718,1.6712,1.6712,136300000.0
2005-02-28 11:50:00,1.671,1.6711,1.6706,1.6706,136300000.0
2005-02-28 11:51:00,1.6707,1.671,1.6705,1.6707,136300000.0
2005-02-28 11:52:00,1.6706,1.6711,1.6706,1.6709,136300000.0
2005-02-28 11:53:00,1.671,1.6712,1.6709,1.6711,136300000.0
2005-02-28 11:54:00,1.6712,1.6713,1.671,1.6712,136300000.0
2005-02-28 11:55:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2005-02-28 11:56:00,1.6715,1.6716,1.6713,1.6714,136300000.0
2005-02-28 11:57:00,1.6715,1.6715,1.6709,1.6709,136300000.0
2005-02-28 11:58:00,1.6707,1.671,1.6706,1.671,136300000.0
2005-02-28 11:59:00,1.6709,1.671,1.6705,1.6707,136300000.0
2005-02-28 12:00:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2005-02-28 12:01:00,1.6709,1.6711,1.6705,1.6705,136300000.0
2005-02-28 12:02:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2005-02-28 12:03:00,1.6705,1.6706,1.6702,1.6704,136300000.0
2005-02-28 12:04:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2005-02-28 12:05:00,1.6703,1.6705,1.6701,1.6701,136300000.0
2005-02-28 12:06:00,1.6702,1.6704,1.67,1.6702,136300000.0
2005-02-28 12:07:00,1.6702,1.6705,1.6701,1.6702,136300000.0
2005-02-28 12:08:00,1.6701,1.6701,1.6699,1.67,136300000.0
2005-02-28 12:09:00,1.6701,1.6703,1.6699,1.6703,136300000.0
2005-02-28 12:10:00,1.6701,1.6704,1.6699,1.6704,136300000.0
2005-02-28 12:11:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2005-02-28 12:12:00,1.6702,1.6702,1.6698,1.6701,136300000.0
2005-02-28 12:13:00,1.6703,1.6703,1.6699,1.6702,136300000.0
2005-02-28 12:14:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2005-02-28 12:15:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2005-02-28 12:16:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2005-02-28 12:17:00,1.6706,1.6707,1.6702,1.6703,136300000.0
2005-02-28 12:18:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2005-02-28 12:19:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2005-02-28 12:20:00,1.6705,1.6709,1.6704,1.6708,136300000.0
2005-02-28 12:21:00,1.6707,1.6709,1.6704,1.6704,136300000.0
2005-02-28 12:22:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2005-02-28 12:23:00,1.6706,1.6709,1.6704,1.6709,136300000.0
2005-02-28 12:24:00,1.6708,1.6712,1.6708,1.671,136300000.0
2005-02-28 12:25:00,1.6709,1.671,1.6705,1.6705,136300000.0
2005-02-28 12:26:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2005-02-28 12:27:00,1.6706,1.6711,1.6705,1.6711,136300000.0
2005-02-28 12:28:00,1.6712,1.6716,1.6709,1.6716,136300000.0
2005-02-28 12:29:00,1.6713,1.6718,1.671,1.6712,136300000.0
2005-02-28 12:30:00,1.671,1.6711,1.6708,1.6709,136300000.0
2005-02-28 12:31:00,1.6708,1.6713,1.6707,1.6713,136300000.0
2005-02-28 12:32:00,1.6714,1.6715,1.671,1.671,136300000.0
2005-02-28 12:33:00,1.6709,1.6714,1.6709,1.6713,136300000.0
2005-02-28 12:34:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2005-02-28 12:35:00,1.6719,1.6721,1.6718,1.672,136300000.0
2005-02-28 12:36:00,1.672,1.6722,1.6718,1.672,136300000.0
2005-02-28 12:37:00,1.6719,1.672,1.6715,1.6716,136300000.0
2005-02-28 12:38:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2005-02-28 12:39:00,1.6721,1.6721,1.6717,1.6719,136300000.0
2005-02-28 12:40:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2005-02-28 12:41:00,1.6718,1.672,1.6717,1.672,136300000.0
2005-02-28 12:42:00,1.6719,1.672,1.6714,1.6714,136300000.0
2005-02-28 12:43:00,1.6713,1.6719,1.6713,1.6713,136300000.0
2005-02-28 12:44:00,1.6712,1.6718,1.6712,1.6713,136300000.0
2005-02-28 12:45:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2005-02-28 12:46:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2005-02-28 12:47:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2005-02-28 12:48:00,1.6717,1.672,1.6717,1.6718,136300000.0
2005-02-28 12:49:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2005-02-28 12:50:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2005-02-28 12:51:00,1.6716,1.672,1.6715,1.6717,136300000.0
2005-02-28 12:52:00,1.6718,1.6723,1.6716,1.6723,136300000.0
2005-02-28 12:53:00,1.6718,1.6728,1.6718,1.6721,136300000.0
2005-02-28 12:54:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2005-02-28 12:55:00,1.672,1.6721,1.6719,1.6719,136300000.0
2005-02-28 12:56:00,1.672,1.672,1.6718,1.672,136300000.0
2005-02-28 12:57:00,1.6719,1.672,1.6717,1.6717,136300000.0
2005-02-28 12:58:00,1.6718,1.672,1.6718,1.672,136300000.0
2005-02-28 12:59:00,1.6718,1.6722,1.6718,1.6719,136300000.0
2005-02-28 13:00:00,1.672,1.6722,1.672,1.6721,136300000.0
2005-02-28 13:01:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-02-28 13:02:00,1.6723,1.6726,1.6721,1.6726,136300000.0
2005-02-28 13:03:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2005-02-28 13:04:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2005-02-28 13:05:00,1.6723,1.6725,1.6722,1.6723,136300000.0
2005-02-28 13:06:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2005-02-28 13:07:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2005-02-28 13:08:00,1.6725,1.6731,1.6724,1.6728,136300000.0
2005-02-28 13:09:00,1.6729,1.6734,1.6728,1.6733,136300000.0
2005-02-28 13:10:00,1.6734,1.6735,1.6725,1.6726,136300000.0
2005-02-28 13:11:00,1.6728,1.6733,1.6727,1.673,136300000.0
2005-02-28 13:12:00,1.6732,1.6733,1.6729,1.6729,136300000.0
2005-02-28 13:13:00,1.673,1.673,1.6726,1.6728,136300000.0
2005-02-28 13:14:00,1.6726,1.6733,1.6726,1.6733,136300000.0
2005-02-28 13:15:00,1.6732,1.6735,1.673,1.6733,136300000.0
2005-02-28 13:16:00,1.6732,1.6732,1.6729,1.6731,136300000.0
2005-02-28 13:17:00,1.6728,1.6732,1.6727,1.673,136300000.0
2005-02-28 13:18:00,1.6731,1.6732,1.6726,1.6731,136300000.0
2005-02-28 13:19:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2005-02-28 13:20:00,1.6727,1.673,1.6727,1.673,136300000.0
2005-02-28 13:21:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-02-28 13:22:00,1.6732,1.6732,1.6726,1.6726,136300000.0
2005-02-28 13:23:00,1.6725,1.6725,1.672,1.6721,136300000.0
2005-02-28 13:24:00,1.672,1.6722,1.6719,1.6721,136300000.0
2005-02-28 13:25:00,1.6722,1.6725,1.6722,1.6723,136300000.0
2005-02-28 13:26:00,1.6726,1.673,1.6726,1.6729,136300000.0
2005-02-28 13:27:00,1.6728,1.6731,1.6727,1.6727,136300000.0
2005-02-28 13:28:00,1.673,1.673,1.6723,1.6724,136300000.0
2005-02-28 13:29:00,1.6723,1.6725,1.6722,1.6723,136300000.0
2005-02-28 13:30:00,1.6725,1.673,1.6725,1.6725,136300000.0
2005-02-28 13:31:00,1.6726,1.6729,1.6725,1.6729,136300000.0
2005-02-28 13:32:00,1.6728,1.6729,1.6726,1.6729,136300000.0
2005-02-28 13:33:00,1.6728,1.673,1.6728,1.6728,136300000.0
2005-02-28 13:34:00,1.6726,1.6728,1.6725,1.6727,136300000.0
2005-02-28 13:35:00,1.6728,1.6731,1.6727,1.673,136300000.0
2005-02-28 13:36:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2005-02-28 13:37:00,1.673,1.6732,1.6728,1.6731,136300000.0
2005-02-28 13:38:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-02-28 13:39:00,1.673,1.6732,1.673,1.673,136300000.0
2005-02-28 13:40:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2005-02-28 13:41:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2005-02-28 13:42:00,1.6729,1.6731,1.6728,1.673,136300000.0
2005-02-28 13:43:00,1.6729,1.673,1.6728,1.6728,136300000.0
2005-02-28 13:44:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2005-02-28 13:45:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-02-28 13:46:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2005-02-28 13:47:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2005-02-28 13:48:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-02-28 13:49:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-02-28 13:51:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-02-28 13:52:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2005-02-28 13:53:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2005-02-28 13:54:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2005-02-28 13:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-02-28 13:56:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2005-02-28 13:58:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2005-02-28 13:59:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2005-02-28 14:00:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-02-28 14:01:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2005-02-28 14:02:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2005-02-28 14:03:00,1.6726,1.6726,1.6722,1.6724,136300000.0
2005-02-28 14:04:00,1.6725,1.6725,1.6719,1.6721,136300000.0
2005-02-28 14:05:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2005-02-28 14:06:00,1.672,1.6727,1.672,1.6725,136300000.0
2005-02-28 14:07:00,1.6724,1.6724,1.6718,1.672,136300000.0
2005-02-28 14:08:00,1.6721,1.6721,1.6719,1.672,136300000.0
2005-02-28 14:09:00,1.6718,1.6724,1.6717,1.6718,136300000.0
2005-02-28 14:10:00,1.6716,1.6718,1.6714,1.6718,136300000.0
2005-02-28 14:11:00,1.6717,1.672,1.6717,1.6718,136300000.0
2005-02-28 14:12:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2005-02-28 14:13:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2005-02-28 14:14:00,1.6715,1.6716,1.6711,1.6712,136300000.0
2005-02-28 14:15:00,1.6713,1.6713,1.6706,1.6712,136300000.0
2005-02-28 14:16:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2005-02-28 14:17:00,1.672,1.6724,1.6715,1.6723,136300000.0
2005-02-28 14:18:00,1.6722,1.6724,1.672,1.6723,136300000.0
2005-02-28 14:19:00,1.6722,1.6722,1.672,1.6722,136300000.0
2005-02-28 14:20:00,1.6723,1.6724,1.672,1.6722,136300000.0
2005-02-28 14:21:00,1.6721,1.6725,1.672,1.6722,136300000.0
2005-02-28 14:22:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-02-28 14:23:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-02-28 14:24:00,1.6721,1.6722,1.672,1.6722,136300000.0
2005-02-28 14:25:00,1.6721,1.6722,1.6719,1.672,136300000.0
2005-02-28 14:26:00,1.6719,1.672,1.6718,1.672,136300000.0
2005-02-28 14:27:00,1.6719,1.6723,1.6719,1.6723,136300000.0
2005-02-28 14:28:00,1.6724,1.6727,1.672,1.672,136300000.0
2005-02-28 14:29:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2005-02-28 14:30:00,1.6722,1.6725,1.6718,1.6718,136300000.0
2005-02-28 14:31:00,1.6719,1.6723,1.6716,1.6716,136300000.0
2005-02-28 14:32:00,1.6719,1.6723,1.6712,1.6713,136300000.0
2005-02-28 14:33:00,1.6712,1.672,1.6711,1.672,136300000.0
2005-02-28 14:34:00,1.6721,1.6725,1.6718,1.6721,136300000.0
2005-02-28 14:35:00,1.672,1.6727,1.6719,1.6725,136300000.0
2005-02-28 14:36:00,1.6723,1.6729,1.6723,1.6728,136300000.0
2005-02-28 14:37:00,1.6727,1.6728,1.6723,1.6723,136300000.0
2005-02-28 14:38:00,1.6724,1.6728,1.6721,1.6728,136300000.0
2005-02-28 14:39:00,1.6726,1.6729,1.6722,1.6726,136300000.0
2005-02-28 14:40:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-02-28 14:41:00,1.6726,1.6726,1.6719,1.672,136300000.0
2005-02-28 14:42:00,1.6721,1.6724,1.6719,1.6722,136300000.0
2005-02-28 14:43:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2005-02-28 14:44:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2005-02-28 14:45:00,1.6725,1.6728,1.6723,1.6725,136300000.0
2005-02-28 14:46:00,1.6724,1.6725,1.6721,1.6722,136300000.0
2005-02-28 14:47:00,1.6721,1.6728,1.6721,1.6727,136300000.0
2005-02-28 14:48:00,1.6725,1.6729,1.6723,1.6725,136300000.0
2005-02-28 14:49:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2005-02-28 14:50:00,1.6723,1.6728,1.6721,1.6723,136300000.0
2005-02-28 14:51:00,1.6721,1.6724,1.6719,1.6723,136300000.0
2005-02-28 14:52:00,1.6722,1.6728,1.672,1.6724,136300000.0
2005-02-28 14:53:00,1.6725,1.6729,1.6722,1.6724,136300000.0
2005-02-28 14:54:00,1.6726,1.6726,1.6716,1.6722,136300000.0
2005-02-28 14:55:00,1.6724,1.6729,1.6721,1.6727,136300000.0
2005-02-28 14:56:00,1.6721,1.6727,1.6721,1.6725,136300000.0
2005-02-28 14:57:00,1.6724,1.6725,1.6721,1.6723,136300000.0
2005-02-28 14:58:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2005-02-28 14:59:00,1.6724,1.6727,1.672,1.6725,136300000.0
2005-02-28 15:00:00,1.6726,1.6728,1.6722,1.6725,136300000.0
2005-02-28 15:01:00,1.6726,1.6728,1.6719,1.6726,136300000.0
2005-02-28 15:02:00,1.6725,1.673,1.6722,1.6724,136300000.0
2005-02-28 15:03:00,1.6723,1.6725,1.6718,1.6723,136300000.0
2005-02-28 15:04:00,1.6722,1.6723,1.6718,1.6723,136300000.0
2005-02-28 15:05:00,1.6724,1.6725,1.672,1.6723,136300000.0
2005-02-28 15:06:00,1.6725,1.6728,1.6723,1.6723,136300000.0
2005-02-28 15:07:00,1.6725,1.6726,1.6722,1.6723,136300000.0
2005-02-28 15:08:00,1.6725,1.6725,1.6718,1.672,136300000.0
2005-02-28 15:09:00,1.6722,1.6722,1.6715,1.6719,136300000.0
2005-02-28 15:10:00,1.6721,1.6724,1.6717,1.6723,136300000.0
2005-02-28 15:11:00,1.6725,1.6726,1.6716,1.6719,136300000.0
2005-02-28 15:12:00,1.672,1.672,1.6718,1.6718,136300000.0
2005-02-28 15:13:00,1.6719,1.6719,1.6712,1.6713,136300000.0
2005-02-28 15:14:00,1.6712,1.6717,1.6709,1.671,136300000.0
2005-02-28 15:15:00,1.6711,1.6712,1.6708,1.6709,136300000.0
2005-02-28 15:16:00,1.671,1.6713,1.6706,1.6709,136300000.0
2005-02-28 15:17:00,1.671,1.671,1.6703,1.6706,136300000.0
2005-02-28 15:18:00,1.6707,1.6708,1.6703,1.6703,136300000.0
2005-02-28 15:19:00,1.6704,1.6706,1.6699,1.6702,136300000.0
2005-02-28 15:20:00,1.6703,1.6705,1.67,1.67,136300000.0
2005-02-28 15:21:00,1.6699,1.6707,1.6699,1.6706,136300000.0
2005-02-28 15:22:00,1.6705,1.6712,1.6704,1.6709,136300000.0
2005-02-28 15:23:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2005-02-28 15:24:00,1.6708,1.671,1.6707,1.6707,136300000.0
2005-02-28 15:25:00,1.6705,1.6706,1.6702,1.6702,136300000.0
2005-02-28 15:26:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2005-02-28 15:27:00,1.6706,1.6708,1.6705,1.6705,136300000.0
2005-02-28 15:28:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2005-02-28 15:29:00,1.6701,1.6708,1.6701,1.6705,136300000.0
2005-02-28 15:30:00,1.6705,1.6712,1.6703,1.6709,136300000.0
2005-02-28 15:31:00,1.671,1.671,1.6704,1.6705,136300000.0
2005-02-28 15:32:00,1.6706,1.6707,1.6703,1.6704,136300000.0
2005-02-28 15:33:00,1.6703,1.6707,1.6703,1.6703,136300000.0
2005-02-28 15:34:00,1.67,1.6703,1.6697,1.6703,136300000.0
2005-02-28 15:35:00,1.6702,1.6703,1.67,1.67,136300000.0
2005-02-28 15:36:00,1.6701,1.6701,1.6699,1.67,136300000.0
2005-02-28 15:37:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2005-02-28 15:38:00,1.67,1.6701,1.6695,1.6695,136300000.0
2005-02-28 15:39:00,1.6694,1.6695,1.669,1.6694,136300000.0
2005-02-28 15:40:00,1.6693,1.6698,1.669,1.6693,136300000.0
2005-02-28 15:41:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2005-02-28 15:42:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2005-02-28 15:43:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2005-02-28 15:44:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2005-02-28 15:45:00,1.6696,1.6701,1.6696,1.6701,136300000.0
2005-02-28 15:47:00,1.67,1.67,1.6698,1.6699,136300000.0
2005-02-28 15:48:00,1.6697,1.6702,1.6697,1.6701,136300000.0
2005-02-28 15:49:00,1.6702,1.6705,1.6701,1.6702,136300000.0
2005-02-28 15:50:00,1.6701,1.6701,1.6699,1.67,136300000.0
2005-02-28 15:51:00,1.6701,1.6703,1.6698,1.6698,136300000.0
2005-02-28 15:52:00,1.6697,1.6702,1.6697,1.6701,136300000.0
2005-02-28 15:53:00,1.67,1.6703,1.6697,1.6702,136300000.0
2005-02-28 15:54:00,1.6701,1.6705,1.6701,1.6702,136300000.0
2005-02-28 15:55:00,1.6698,1.6703,1.6698,1.6702,136300000.0
2005-02-28 15:56:00,1.6701,1.6706,1.6701,1.6703,136300000.0
2005-02-28 15:57:00,1.6702,1.6702,1.6695,1.67,136300000.0
2005-02-28 15:58:00,1.6699,1.6702,1.6693,1.6701,136300000.0
2005-02-28 15:59:00,1.67,1.6703,1.6695,1.6698,136300000.0
2005-02-28 16:00:00,1.6697,1.6701,1.6691,1.6692,136300000.0
2005-02-28 16:01:00,1.6691,1.6712,1.6691,1.6711,136300000.0
2005-02-28 16:02:00,1.6706,1.671,1.6702,1.6704,136300000.0
2005-02-28 16:03:00,1.6705,1.6706,1.6701,1.6706,136300000.0
2005-02-28 16:04:00,1.6705,1.6708,1.6703,1.6708,136300000.0
2005-02-28 16:05:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2005-02-28 16:06:00,1.6704,1.6706,1.6701,1.6705,136300000.0
2005-02-28 16:07:00,1.6706,1.6708,1.6702,1.6705,136300000.0
2005-02-28 16:08:00,1.6706,1.6709,1.6705,1.6707,136300000.0
2005-02-28 16:09:00,1.6706,1.6708,1.6703,1.6705,136300000.0
2005-02-28 16:10:00,1.6706,1.6712,1.6705,1.6712,136300000.0
2005-02-28 16:11:00,1.6713,1.6716,1.671,1.671,136300000.0
2005-02-28 16:12:00,1.6715,1.6716,1.6706,1.6707,136300000.0
2005-02-28 16:13:00,1.671,1.6712,1.6707,1.6712,136300000.0
2005-02-28 16:14:00,1.6711,1.6713,1.6709,1.6711,136300000.0
2005-02-28 16:15:00,1.671,1.671,1.6705,1.6705,136300000.0
2005-02-28 16:16:00,1.6704,1.6708,1.6703,1.6708,136300000.0
2005-02-28 16:17:00,1.6707,1.6708,1.6704,1.6707,136300000.0
2005-02-28 16:18:00,1.6708,1.6712,1.6707,1.6711,136300000.0
2005-02-28 16:19:00,1.671,1.6713,1.671,1.6713,136300000.0
2005-02-28 16:20:00,1.6714,1.6714,1.6707,1.6707,136300000.0
2005-02-28 16:21:00,1.6709,1.6709,1.6705,1.6707,136300000.0
2005-02-28 16:22:00,1.6705,1.6714,1.6705,1.6713,136300000.0
2005-02-28 16:23:00,1.6711,1.6716,1.671,1.6716,136300000.0
2005-02-28 16:24:00,1.6718,1.6722,1.6713,1.6716,136300000.0
2005-02-28 16:25:00,1.6718,1.6725,1.6717,1.6723,136300000.0
2005-02-28 16:26:00,1.6722,1.6722,1.6718,1.6719,136300000.0
2005-02-28 16:27:00,1.6717,1.6718,1.6711,1.6712,136300000.0
2005-02-28 16:28:00,1.6714,1.6715,1.6709,1.6712,136300000.0
2005-02-28 16:29:00,1.6711,1.6714,1.671,1.6714,136300000.0
2005-02-28 16:30:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2005-02-28 16:31:00,1.6713,1.6716,1.671,1.671,136300000.0
2005-02-28 16:32:00,1.6711,1.6713,1.6708,1.671,136300000.0
2005-02-28 16:33:00,1.6709,1.6709,1.6703,1.6704,136300000.0
2005-02-28 16:34:00,1.6703,1.6707,1.6703,1.6705,136300000.0
2005-02-28 16:35:00,1.6704,1.6707,1.6702,1.6704,136300000.0
2005-02-28 16:36:00,1.6703,1.6705,1.6701,1.6702,136300000.0
2005-02-28 16:37:00,1.6703,1.6704,1.67,1.6704,136300000.0
2005-02-28 16:38:00,1.6705,1.6705,1.6701,1.6702,136300000.0
2005-02-28 16:39:00,1.6703,1.6706,1.6702,1.6705,136300000.0
2005-02-28 16:40:00,1.6704,1.6706,1.6703,1.6704,136300000.0
2005-02-28 16:41:00,1.6703,1.6707,1.6703,1.6704,136300000.0
2005-02-28 16:42:00,1.6706,1.6709,1.6705,1.6709,136300000.0
2005-02-28 16:43:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2005-02-28 16:44:00,1.6706,1.6709,1.6705,1.6708,136300000.0
2005-02-28 16:45:00,1.6709,1.671,1.6706,1.671,136300000.0
2005-02-28 16:46:00,1.6709,1.6709,1.6701,1.6708,136300000.0
2005-02-28 16:47:00,1.6707,1.6712,1.6706,1.6712,136300000.0
2005-02-28 16:48:00,1.6713,1.6716,1.6711,1.6714,136300000.0
2005-02-28 16:49:00,1.6712,1.6715,1.6709,1.671,136300000.0
2005-02-28 16:50:00,1.6712,1.6712,1.6706,1.6706,136300000.0
2005-02-28 16:51:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2005-02-28 16:52:00,1.6704,1.6709,1.6704,1.6705,136300000.0
2005-02-28 16:53:00,1.6707,1.6711,1.6703,1.6705,136300000.0
2005-02-28 16:54:00,1.6706,1.671,1.6703,1.6705,136300000.0
2005-02-28 16:55:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2005-02-28 16:56:00,1.6709,1.671,1.6705,1.6707,136300000.0
2005-02-28 16:57:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2005-02-28 16:58:00,1.6706,1.671,1.6704,1.6709,136300000.0
2005-02-28 16:59:00,1.6711,1.6722,1.671,1.6713,136300000.0
2005-02-28 17:00:00,1.6715,1.6722,1.671,1.6713,136300000.0
2005-02-28 17:01:00,1.6711,1.6718,1.6711,1.6716,136300000.0
2005-02-28 17:02:00,1.6715,1.6722,1.6713,1.6721,136300000.0
2005-02-28 17:03:00,1.6718,1.6725,1.6718,1.6721,136300000.0
2005-02-28 17:04:00,1.6722,1.6726,1.6716,1.6716,136300000.0
2005-02-28 17:05:00,1.6715,1.6725,1.6715,1.6722,136300000.0
2005-02-28 17:06:00,1.6721,1.6724,1.6719,1.672,136300000.0
2005-02-28 17:07:00,1.6716,1.6719,1.6715,1.6716,136300000.0
2005-02-28 17:08:00,1.6716,1.6716,1.6712,1.6713,136300000.0
2005-02-28 17:09:00,1.6712,1.6719,1.6712,1.6719,136300000.0
2005-02-28 17:10:00,1.6717,1.6722,1.6708,1.6709,136300000.0
2005-02-28 17:11:00,1.6714,1.6716,1.6713,1.6713,136300000.0
2005-02-28 17:12:00,1.6714,1.6716,1.6712,1.6713,136300000.0
2005-02-28 17:13:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2005-02-28 17:14:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2005-02-28 17:15:00,1.6715,1.672,1.6711,1.6715,136300000.0
2005-02-28 17:16:00,1.6717,1.6721,1.6712,1.6719,136300000.0
2005-02-28 17:17:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2005-02-28 17:18:00,1.6718,1.6719,1.6715,1.6715,136300000.0
2005-02-28 17:19:00,1.6716,1.6721,1.6715,1.6718,136300000.0
2005-02-28 17:20:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2005-02-28 17:21:00,1.6717,1.6717,1.6712,1.6714,136300000.0
2005-02-28 17:22:00,1.6713,1.6715,1.671,1.6715,136300000.0
2005-02-28 17:23:00,1.6716,1.6716,1.6708,1.6708,136300000.0
2005-02-28 17:24:00,1.6707,1.6711,1.6705,1.6707,136300000.0
2005-02-28 17:25:00,1.6706,1.6707,1.6703,1.6705,136300000.0
2005-02-28 17:26:00,1.6703,1.6706,1.6702,1.6705,136300000.0
2005-02-28 17:27:00,1.6703,1.6709,1.6698,1.6707,136300000.0
2005-02-28 17:28:00,1.6704,1.6709,1.6702,1.6709,136300000.0
2005-02-28 17:29:00,1.6706,1.6715,1.6704,1.6705,136300000.0
2005-02-28 17:30:00,1.6706,1.6708,1.6698,1.6702,136300000.0
2005-02-28 17:31:00,1.6703,1.6705,1.6697,1.6703,136300000.0
2005-02-28 17:32:00,1.6701,1.671,1.6701,1.6709,136300000.0
2005-02-28 17:33:00,1.6708,1.6709,1.6704,1.6704,136300000.0
2005-02-28 17:34:00,1.6703,1.6711,1.6701,1.6708,136300000.0
2005-02-28 17:35:00,1.6707,1.671,1.6706,1.6706,136300000.0
2005-02-28 17:36:00,1.6707,1.6711,1.6706,1.6708,136300000.0
2005-02-28 17:37:00,1.6707,1.6708,1.6702,1.6704,136300000.0
2005-02-28 17:38:00,1.6705,1.6711,1.6705,1.6711,136300000.0
2005-02-28 17:39:00,1.6709,1.6711,1.6706,1.6707,136300000.0
2005-02-28 17:40:00,1.6709,1.671,1.6705,1.6705,136300000.0
2005-02-28 17:41:00,1.6704,1.6705,1.6699,1.6703,136300000.0
2005-02-28 17:42:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-02-28 17:43:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2005-02-28 17:44:00,1.6708,1.6709,1.6705,1.6706,136300000.0
2005-02-28 17:45:00,1.6707,1.671,1.6707,1.6709,136300000.0
2005-02-28 17:46:00,1.671,1.6711,1.6708,1.6708,136300000.0
2005-02-28 17:47:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2005-02-28 17:48:00,1.671,1.671,1.6708,1.6708,136300000.0
2005-02-28 17:49:00,1.6707,1.6707,1.6704,1.6705,136300000.0
2005-02-28 17:50:00,1.6704,1.6708,1.6704,1.6707,136300000.0
2005-02-28 17:51:00,1.6708,1.671,1.6706,1.6707,136300000.0
2005-02-28 17:52:00,1.6708,1.6709,1.6705,1.6708,136300000.0
2005-02-28 17:53:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2005-02-28 17:54:00,1.6703,1.6703,1.67,1.6702,136300000.0
2005-02-28 17:55:00,1.6701,1.6706,1.6701,1.6706,136300000.0
2005-02-28 17:56:00,1.6705,1.6705,1.67,1.6702,136300000.0
2005-02-28 17:57:00,1.6703,1.6715,1.6696,1.6705,136300000.0
2005-02-28 17:58:00,1.6706,1.671,1.6704,1.6705,136300000.0
2005-02-28 17:59:00,1.6704,1.6708,1.6703,1.6707,136300000.0
2005-02-28 18:00:00,1.6709,1.6713,1.6707,1.6708,136300000.0
2005-02-28 18:01:00,1.671,1.671,1.6705,1.6705,136300000.0
2005-02-28 18:02:00,1.6704,1.6709,1.6704,1.6708,136300000.0
2005-02-28 18:03:00,1.6709,1.671,1.6705,1.6706,136300000.0
2005-02-28 18:04:00,1.6709,1.6713,1.6709,1.6711,136300000.0
2005-02-28 18:05:00,1.671,1.6713,1.6709,1.6709,136300000.0
2005-02-28 18:06:00,1.671,1.6711,1.6708,1.6708,136300000.0
2005-02-28 18:07:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2005-02-28 18:08:00,1.6707,1.6709,1.6706,1.6707,136300000.0
2005-02-28 18:09:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2005-02-28 18:10:00,1.6705,1.6708,1.6705,1.6707,136300000.0
2005-02-28 18:11:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2005-02-28 18:12:00,1.6708,1.671,1.6706,1.6709,136300000.0
2005-02-28 18:13:00,1.6708,1.6711,1.6707,1.6709,136300000.0
2005-02-28 18:14:00,1.671,1.6716,1.671,1.6716,136300000.0
2005-02-28 18:15:00,1.6714,1.6718,1.6713,1.6718,136300000.0
2005-02-28 18:16:00,1.6716,1.6716,1.671,1.6711,136300000.0
2005-02-28 18:17:00,1.6709,1.6714,1.6709,1.6711,136300000.0
2005-02-28 18:18:00,1.6713,1.6721,1.6711,1.6718,136300000.0
2005-02-28 18:19:00,1.6717,1.6723,1.6714,1.6723,136300000.0
2005-02-28 18:20:00,1.6722,1.6725,1.6715,1.6715,136300000.0
2005-02-28 18:21:00,1.6716,1.6721,1.6711,1.672,136300000.0
2005-02-28 18:22:00,1.6719,1.6721,1.6714,1.6718,136300000.0
2005-02-28 18:23:00,1.6719,1.6725,1.6718,1.6722,136300000.0
2005-02-28 18:24:00,1.6723,1.6724,1.6718,1.672,136300000.0
2005-02-28 18:25:00,1.6719,1.6719,1.6713,1.6714,136300000.0
2005-02-28 18:26:00,1.6715,1.6718,1.6712,1.6714,136300000.0
2005-02-28 18:27:00,1.6715,1.672,1.6714,1.672,136300000.0
2005-02-28 18:28:00,1.6721,1.6722,1.6716,1.6717,136300000.0
2005-02-28 18:29:00,1.6717,1.6721,1.6714,1.6721,136300000.0
2005-02-28 18:30:00,1.6719,1.6725,1.6719,1.672,136300000.0
2005-02-28 18:31:00,1.6723,1.6726,1.6719,1.6719,136300000.0
2005-02-28 18:32:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2005-02-28 18:33:00,1.672,1.672,1.6718,1.6719,136300000.0
2005-02-28 18:34:00,1.6718,1.6719,1.6712,1.6713,136300000.0
2005-02-28 18:35:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2005-02-28 18:36:00,1.6718,1.672,1.6718,1.6719,136300000.0
2005-02-28 18:37:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-02-28 18:38:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-02-28 18:39:00,1.672,1.672,1.6716,1.6717,136300000.0
2005-02-28 18:41:00,1.6716,1.6717,1.6714,1.6717,136300000.0
2005-02-28 18:42:00,1.6719,1.6719,1.6715,1.6717,136300000.0
2005-02-28 18:43:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2005-02-28 18:44:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2005-02-28 18:45:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2005-02-28 18:46:00,1.6718,1.6723,1.6718,1.6723,136300000.0
2005-02-28 18:47:00,1.6724,1.6727,1.6719,1.6725,136300000.0
2005-02-28 18:48:00,1.6724,1.6726,1.6722,1.6722,136300000.0
2005-02-28 18:49:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-02-28 18:50:00,1.6724,1.6724,1.6718,1.6721,136300000.0
2005-02-28 18:51:00,1.6722,1.6728,1.6721,1.6728,136300000.0
2005-02-28 18:52:00,1.6727,1.6729,1.6721,1.6721,136300000.0
2005-02-28 18:53:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2005-02-28 18:54:00,1.6727,1.673,1.6727,1.673,136300000.0
2005-02-28 18:55:00,1.6729,1.6732,1.6723,1.6723,136300000.0
2005-02-28 18:56:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-02-28 18:57:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2005-02-28 18:58:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2005-02-28 18:59:00,1.6726,1.6731,1.6722,1.6722,136300000.0
2005-02-28 19:00:00,1.6723,1.6723,1.6719,1.672,136300000.0
2005-02-28 19:01:00,1.6721,1.6724,1.6716,1.6721,136300000.0
2005-02-28 19:02:00,1.6722,1.6723,1.6714,1.6714,136300000.0
2005-02-28 19:03:00,1.671,1.6717,1.671,1.6715,136300000.0
2005-02-28 19:04:00,1.6714,1.6719,1.6714,1.6719,136300000.0
2005-02-28 19:05:00,1.6717,1.6719,1.6716,1.6716,136300000.0
2005-02-28 19:06:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2005-02-28 19:07:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-02-28 19:08:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2005-02-28 19:09:00,1.6714,1.6717,1.6712,1.6716,136300000.0
2005-02-28 19:10:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2005-02-28 19:11:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2005-02-28 19:12:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-02-28 19:13:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2005-02-28 19:14:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2005-02-28 19:15:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-02-28 19:16:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-02-28 19:17:00,1.6714,1.672,1.6713,1.672,136300000.0
2005-02-28 19:18:00,1.6721,1.6721,1.6718,1.672,136300000.0
2005-02-28 19:19:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2005-02-28 19:20:00,1.6722,1.6722,1.6716,1.6716,136300000.0
2005-02-28 19:21:00,1.6718,1.6724,1.6717,1.672,136300000.0
2005-02-28 19:22:00,1.6719,1.6725,1.6719,1.6722,136300000.0
2005-02-28 19:23:00,1.6721,1.6725,1.6721,1.6724,136300000.0
2005-02-28 19:24:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2005-02-28 19:25:00,1.6722,1.6725,1.6721,1.6723,136300000.0
2005-02-28 19:26:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2005-02-28 19:27:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2005-02-28 19:28:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2005-02-28 19:29:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2005-02-28 19:30:00,1.6728,1.6732,1.6728,1.6732,136300000.0
2005-02-28 19:31:00,1.6734,1.6734,1.673,1.6731,136300000.0
2005-02-28 19:32:00,1.673,1.6732,1.6728,1.6731,136300000.0
2005-02-28 19:33:00,1.6732,1.6732,1.6728,1.6731,136300000.0
2005-02-28 19:34:00,1.6732,1.6732,1.673,1.6732,136300000.0
2005-02-28 19:35:00,1.6731,1.6735,1.673,1.6732,136300000.0
2005-02-28 19:36:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-02-28 19:37:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-02-28 19:38:00,1.6731,1.6735,1.673,1.6735,136300000.0
2005-02-28 19:39:00,1.6737,1.6738,1.6732,1.6732,136300000.0
2005-02-28 19:40:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2005-02-28 19:42:00,1.673,1.6732,1.673,1.673,136300000.0
2005-02-28 19:43:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2005-02-28 19:44:00,1.6725,1.6729,1.6723,1.6726,136300000.0
2005-02-28 19:45:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2005-02-28 19:46:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2005-02-28 19:47:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-02-28 19:48:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-02-28 19:49:00,1.673,1.673,1.6726,1.6726,136300000.0
2005-02-28 19:50:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-02-28 19:52:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-02-28 19:53:00,1.6731,1.6732,1.673,1.673,136300000.0
2005-02-28 19:54:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-02-28 19:56:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-02-28 19:57:00,1.6732,1.6732,1.6727,1.6731,136300000.0
2005-02-28 19:58:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-02-28 19:59:00,1.673,1.6732,1.6728,1.6728,136300000.0
2005-02-28 20:00:00,1.673,1.673,1.6725,1.6729,136300000.0
2005-02-28 20:01:00,1.673,1.6731,1.6729,1.673,136300000.0
2005-02-28 20:02:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2005-02-28 20:03:00,1.6728,1.6731,1.6725,1.6731,136300000.0
2005-02-28 20:04:00,1.6732,1.6732,1.673,1.673,136300000.0
2005-02-28 20:05:00,1.6731,1.6734,1.673,1.673,136300000.0
2005-02-28 20:06:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-02-28 20:07:00,1.6732,1.6734,1.6729,1.673,136300000.0
2005-02-28 20:08:00,1.6731,1.6734,1.6731,1.6732,136300000.0
2005-02-28 20:09:00,1.673,1.6732,1.673,1.6731,136300000.0
2005-02-28 20:10:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-02-28 20:11:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-02-28 20:12:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2005-02-28 20:13:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-02-28 20:17:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-02-28 20:18:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-02-28 20:20:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-02-28 20:21:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-02-28 20:22:00,1.6731,1.6731,1.6727,1.6731,136300000.0
2005-02-28 20:23:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-02-28 20:24:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-02-28 20:25:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2005-02-28 20:26:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-02-28 20:27:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-02-28 20:28:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-02-28 20:29:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-02-28 20:30:00,1.6734,1.6734,1.6724,1.673,136300000.0
2005-02-28 20:31:00,1.6729,1.6731,1.6729,1.673,136300000.0
2005-02-28 20:32:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-02-28 20:33:00,1.673,1.673,1.6728,1.6729,136300000.0
2005-02-28 20:34:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-02-28 20:35:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-02-28 20:36:00,1.6728,1.6729,1.6723,1.6725,136300000.0
2005-02-28 20:37:00,1.6723,1.6728,1.6723,1.6725,136300000.0
2005-02-28 20:38:00,1.6724,1.6725,1.672,1.672,136300000.0
2005-02-28 20:39:00,1.6718,1.6725,1.6718,1.6724,136300000.0
2005-02-28 20:40:00,1.6723,1.6725,1.6721,1.6721,136300000.0
2005-02-28 20:41:00,1.6722,1.6722,1.6718,1.6721,136300000.0
2005-02-28 20:42:00,1.672,1.6722,1.6711,1.672,136300000.0
2005-02-28 20:43:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2005-02-28 20:44:00,1.6718,1.6722,1.6713,1.6714,136300000.0
2005-02-28 20:45:00,1.6715,1.6716,1.671,1.671,136300000.0
2005-02-28 20:46:00,1.6713,1.6714,1.671,1.6712,136300000.0
2005-02-28 20:47:00,1.6711,1.6713,1.6707,1.6712,136300000.0
2005-02-28 20:48:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2005-02-28 20:49:00,1.671,1.671,1.6706,1.671,136300000.0
2005-02-28 20:50:00,1.6711,1.6715,1.671,1.6714,136300000.0
2005-02-28 20:51:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2005-02-28 20:52:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2005-02-28 20:53:00,1.6712,1.6714,1.6711,1.6711,136300000.0
2005-02-28 20:54:00,1.671,1.6711,1.6708,1.671,136300000.0
2005-02-28 20:55:00,1.6708,1.6711,1.6706,1.6706,136300000.0
2005-02-28 20:56:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2005-02-28 20:57:00,1.6708,1.671,1.6707,1.671,136300000.0
2005-02-28 20:58:00,1.6709,1.671,1.6708,1.671,136300000.0
2005-02-28 20:59:00,1.6709,1.671,1.6696,1.6696,136300000.0
2005-02-28 21:00:00,1.6699,1.6708,1.6698,1.6707,136300000.0
2005-02-28 21:01:00,1.6708,1.6713,1.6704,1.6706,136300000.0
2005-02-28 21:02:00,1.6705,1.6707,1.6702,1.6703,136300000.0
2005-02-28 21:03:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2005-02-28 21:04:00,1.6702,1.6706,1.6702,1.6705,136300000.0
2005-02-28 21:05:00,1.6704,1.6707,1.6702,1.6702,136300000.0
2005-02-28 21:06:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2005-02-28 21:07:00,1.67,1.6702,1.6699,1.67,136300000.0
2005-02-28 21:08:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2005-02-28 21:09:00,1.67,1.6702,1.67,1.6702,136300000.0
2005-02-28 21:10:00,1.6701,1.6702,1.67,1.6701,136300000.0
2005-02-28 21:11:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2005-02-28 21:12:00,1.67,1.6701,1.67,1.6701,136300000.0
2005-02-28 21:14:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2005-02-28 21:15:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2005-02-28 21:16:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2005-02-28 21:18:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-02-28 21:19:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-02-28 21:21:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-02-28 21:22:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-02-28 21:23:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-02-28 21:24:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-02-28 21:25:00,1.67,1.6702,1.67,1.6702,136300000.0
2005-02-28 21:26:00,1.6701,1.6704,1.6701,1.6702,136300000.0
2005-02-28 21:27:00,1.6703,1.6708,1.6703,1.6707,136300000.0
2005-02-28 21:28:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2005-02-28 21:30:00,1.67,1.6701,1.67,1.67,136300000.0
2005-02-28 21:32:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-02-28 21:33:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2005-02-28 21:39:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2005-02-28 21:40:00,1.67,1.67,1.67,1.67,136300000.0
2005-02-28 21:42:00,1.67,1.6704,1.67,1.6704,136300000.0
2005-02-28 21:45:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-28 21:46:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2005-02-28 21:47:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2005-02-28 21:49:00,1.67,1.6701,1.67,1.6701,136300000.0
2005-02-28 21:50:00,1.6701,1.6704,1.67,1.6702,136300000.0
2005-02-28 21:51:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2005-02-28 21:52:00,1.6705,1.6705,1.6697,1.6697,136300000.0
2005-02-28 21:53:00,1.67,1.67,1.67,1.67,136300000.0
2005-02-28 21:54:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2005-02-28 21:56:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-28 21:57:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-28 21:58:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2005-02-28 22:00:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2005-02-28 22:02:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2005-02-28 22:03:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-02-28 22:04:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-02-28 22:05:00,1.6698,1.67,1.6698,1.6698,136300000.0
2005-02-28 22:06:00,1.67,1.6702,1.6699,1.6699,136300000.0
2005-02-28 22:07:00,1.67,1.6703,1.6698,1.6698,136300000.0
2005-02-28 22:08:00,1.6697,1.67,1.6697,1.67,136300000.0
2005-02-28 22:09:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2005-02-28 22:10:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-28 22:11:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-28 22:12:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-02-28 22:13:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2005-02-28 22:14:00,1.6706,1.6707,1.6702,1.6703,136300000.0
2005-02-28 22:15:00,1.6702,1.6702,1.67,1.67,136300000.0
2005-02-28 22:16:00,1.6701,1.6705,1.6701,1.6704,136300000.0
2005-02-28 22:17:00,1.6702,1.6704,1.6701,1.6703,136300000.0
2005-02-28 22:18:00,1.6702,1.6702,1.6698,1.6698,136300000.0
2005-02-28 22:19:00,1.6699,1.6702,1.6699,1.67,136300000.0
2005-02-28 22:20:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2005-02-28 22:21:00,1.6703,1.6703,1.6694,1.6694,136300000.0
2005-02-28 22:22:00,1.6695,1.67,1.6692,1.67,136300000.0
2005-02-28 22:23:00,1.67,1.6701,1.6699,1.67,136300000.0
2005-02-28 22:24:00,1.6698,1.67,1.6697,1.6698,136300000.0
2005-02-28 22:25:00,1.6697,1.6701,1.6697,1.67,136300000.0
2005-02-28 22:26:00,1.6699,1.67,1.6699,1.67,136300000.0
2005-02-28 22:27:00,1.6701,1.6702,1.6698,1.6702,136300000.0
2005-02-28 22:28:00,1.6701,1.6701,1.6698,1.6701,136300000.0
2005-02-28 22:29:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2005-02-28 22:30:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-02-28 22:31:00,1.6705,1.6707,1.6699,1.6706,136300000.0
2005-02-28 22:32:00,1.6707,1.6713,1.6705,1.6712,136300000.0
2005-02-28 22:33:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-02-28 22:34:00,1.671,1.6712,1.6709,1.671,136300000.0
2005-02-28 22:35:00,1.6709,1.6709,1.6701,1.6705,136300000.0
2005-02-28 22:36:00,1.6706,1.671,1.6703,1.6708,136300000.0
2005-02-28 22:37:00,1.6708,1.6709,1.6705,1.6706,136300000.0
2005-02-28 22:38:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2005-02-28 22:39:00,1.671,1.671,1.6707,1.6707,136300000.0
2005-02-28 22:40:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2005-02-28 22:41:00,1.6708,1.6708,1.6704,1.6705,136300000.0
2005-02-28 22:42:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2005-02-28 22:43:00,1.6709,1.6709,1.6699,1.6702,136300000.0
2005-02-28 22:44:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2005-02-28 22:45:00,1.67,1.67,1.6696,1.6696,136300000.0
2005-02-28 22:46:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2005-02-28 22:47:00,1.6699,1.67,1.6698,1.6699,136300000.0
2005-02-28 22:48:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2005-02-28 22:49:00,1.67,1.67,1.6697,1.6699,136300000.0
2005-02-28 22:50:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2005-02-28 22:51:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-02-28 22:52:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2005-02-28 22:53:00,1.6698,1.67,1.6695,1.6699,136300000.0
2005-02-28 22:54:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2005-02-28 22:55:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2005-02-28 22:56:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2005-02-28 22:57:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2005-02-28 22:58:00,1.6692,1.6693,1.669,1.6691,136300000.0
2005-02-28 22:59:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2005-02-28 23:00:00,1.6696,1.6702,1.6696,1.6698,136300000.0
2005-02-28 23:01:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2005-02-28 23:02:00,1.6694,1.6696,1.6692,1.6692,136300000.0
2005-02-28 23:03:00,1.6691,1.6693,1.669,1.669,136300000.0
2005-02-28 23:04:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-02-28 23:05:00,1.6691,1.6692,1.6688,1.6689,136300000.0
2005-02-28 23:06:00,1.669,1.6691,1.6689,1.669,136300000.0
2005-02-28 23:07:00,1.6691,1.6694,1.6687,1.6689,136300000.0
2005-02-28 23:08:00,1.6688,1.6688,1.6683,1.6686,136300000.0
2005-02-28 23:09:00,1.6685,1.6688,1.6681,1.6681,136300000.0
2005-02-28 23:10:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-02-28 23:11:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-02-28 23:12:00,1.6681,1.6681,1.667,1.6672,136300000.0
2005-02-28 23:13:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2005-02-28 23:14:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2005-02-28 23:15:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2005-02-28 23:16:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2005-02-28 23:17:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2005-02-28 23:18:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-02-28 23:19:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2005-02-28 23:20:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2005-02-28 23:21:00,1.668,1.6685,1.6679,1.6679,136300000.0
2005-02-28 23:22:00,1.668,1.668,1.6672,1.6677,136300000.0
2005-02-28 23:23:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2005-02-28 23:24:00,1.668,1.6681,1.6679,1.6679,136300000.0
2005-02-28 23:25:00,1.6678,1.6679,1.6675,1.6679,136300000.0
2005-02-28 23:26:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2005-02-28 23:27:00,1.6678,1.6679,1.6675,1.6679,136300000.0
2005-02-28 23:28:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-02-28 23:29:00,1.6682,1.6682,1.668,1.6681,136300000.0
2005-02-28 23:30:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-02-28 23:31:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2005-02-28 23:32:00,1.6682,1.6684,1.6679,1.6684,136300000.0
2005-02-28 23:33:00,1.6684,1.669,1.6684,1.669,136300000.0
2005-02-28 23:34:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-02-28 23:35:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2005-02-28 23:36:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-02-28 23:37:00,1.6691,1.6695,1.669,1.6691,136300000.0
2005-02-28 23:38:00,1.6692,1.6694,1.6689,1.6694,136300000.0
2005-02-28 23:39:00,1.6693,1.6693,1.669,1.6692,136300000.0
2005-02-28 23:40:00,1.6693,1.6696,1.6692,1.6693,136300000.0
2005-02-28 23:41:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2005-02-28 23:42:00,1.67,1.6703,1.6696,1.6696,136300000.0
2005-02-28 23:43:00,1.6698,1.6699,1.6696,1.6698,136300000.0
2005-02-28 23:44:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2005-02-28 23:45:00,1.6698,1.6701,1.6697,1.6697,136300000.0
2005-02-28 23:46:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-02-28 23:47:00,1.6691,1.6694,1.669,1.6694,136300000.0
2005-02-28 23:48:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2005-02-28 23:49:00,1.6693,1.6698,1.6693,1.6696,136300000.0
2005-02-28 23:50:00,1.6696,1.6696,1.6691,1.6692,136300000.0
2005-02-28 23:51:00,1.669,1.6694,1.669,1.6692,136300000.0
2005-02-28 23:52:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-02-28 23:53:00,1.6693,1.6696,1.6692,1.6696,136300000.0
2005-02-28 23:54:00,1.6695,1.6698,1.6695,1.6696,136300000.0
2005-02-28 23:55:00,1.6693,1.6701,1.6693,1.6699,136300000.0
2005-02-28 23:56:00,1.6698,1.6704,1.6698,1.67,136300000.0
2005-02-28 23:57:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2005-02-28 23:58:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2005-02-28 23:59:00,1.6696,1.6696,1.6692,1.6696,136300000.0
2005-03-01 00:00:00,1.6697,1.6704,1.6697,1.6704,136300000.0
2005-03-01 00:01:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2005-03-01 00:02:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2005-03-01 00:03:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-03-01 00:04:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2005-03-01 00:05:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2005-03-01 00:06:00,1.67,1.6705,1.67,1.6704,136300000.0
2005-03-01 00:07:00,1.6703,1.6704,1.6701,1.6701,136300000.0
2005-03-01 00:08:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2005-03-01 00:09:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2005-03-01 00:10:00,1.67,1.6703,1.6699,1.6701,136300000.0
2005-03-01 00:11:00,1.67,1.6702,1.6697,1.67,136300000.0
2005-03-01 00:12:00,1.6701,1.6701,1.67,1.6701,136300000.0
2005-03-01 00:13:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2005-03-01 00:14:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-03-01 00:15:00,1.67,1.6702,1.67,1.6701,136300000.0
2005-03-01 00:16:00,1.6702,1.6704,1.6701,1.6702,136300000.0
2005-03-01 00:17:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2005-03-01 00:18:00,1.6698,1.6698,1.669,1.669,136300000.0
2005-03-01 00:19:00,1.6691,1.6691,1.6689,1.669,136300000.0
2005-03-01 00:20:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2005-03-01 00:21:00,1.669,1.669,1.669,1.669,136300000.0
2005-03-01 00:22:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2005-03-01 00:23:00,1.6691,1.6691,1.669,1.669,136300000.0
2005-03-01 00:24:00,1.6691,1.6691,1.6689,1.669,136300000.0
2005-03-01 00:25:00,1.6692,1.6693,1.6688,1.6689,136300000.0
2005-03-01 00:26:00,1.669,1.6692,1.6689,1.669,136300000.0
2005-03-01 00:27:00,1.6689,1.6696,1.6689,1.6696,136300000.0
2005-03-01 00:28:00,1.6699,1.6699,1.6695,1.6697,136300000.0
2005-03-01 00:29:00,1.6698,1.6698,1.6694,1.6695,136300000.0
2005-03-01 00:30:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2005-03-01 00:31:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2005-03-01 00:32:00,1.6696,1.6699,1.6694,1.6696,136300000.0
2005-03-01 00:33:00,1.6698,1.6701,1.6698,1.67,136300000.0
2005-03-01 00:34:00,1.6701,1.6701,1.6699,1.67,136300000.0
2005-03-01 00:35:00,1.6703,1.6703,1.6699,1.67,136300000.0
2005-03-01 00:36:00,1.67,1.6704,1.6699,1.6702,136300000.0
2005-03-01 00:37:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2005-03-01 00:38:00,1.6703,1.6704,1.6701,1.6702,136300000.0
2005-03-01 00:39:00,1.6699,1.6701,1.6697,1.6698,136300000.0
2005-03-01 00:40:00,1.6697,1.6703,1.6696,1.67,136300000.0
2005-03-01 00:41:00,1.67,1.6702,1.67,1.6701,136300000.0
2005-03-01 00:42:00,1.6702,1.6702,1.67,1.6701,136300000.0
2005-03-01 00:45:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-03-01 00:46:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2005-03-01 00:47:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2005-03-01 00:48:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-01 00:49:00,1.6705,1.6706,1.6703,1.6704,136300000.0
2005-03-01 00:50:00,1.6705,1.6706,1.6702,1.6703,136300000.0
2005-03-01 00:51:00,1.6702,1.6707,1.6702,1.6702,136300000.0
2005-03-01 00:52:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2005-03-01 00:53:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2005-03-01 00:54:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2005-03-01 00:55:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2005-03-01 00:56:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2005-03-01 00:57:00,1.6704,1.6709,1.6704,1.6708,136300000.0
2005-03-01 00:58:00,1.6707,1.671,1.6707,1.6709,136300000.0
2005-03-01 00:59:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2005-03-01 01:00:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2005-03-01 01:01:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2005-03-01 01:02:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-01 01:03:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2005-03-01 01:04:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2005-03-01 01:05:00,1.6707,1.6709,1.6706,1.6707,136300000.0
2005-03-01 01:06:00,1.6704,1.671,1.6704,1.6707,136300000.0
2005-03-01 01:07:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2005-03-01 01:08:00,1.6704,1.6707,1.6704,1.6704,136300000.0
2005-03-01 01:09:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2005-03-01 01:10:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2005-03-01 01:11:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2005-03-01 01:12:00,1.6705,1.6706,1.6703,1.6705,136300000.0
2005-03-01 01:13:00,1.6704,1.6706,1.6702,1.6704,136300000.0
2005-03-01 01:14:00,1.6705,1.6708,1.6704,1.6704,136300000.0
2005-03-01 01:15:00,1.6707,1.6707,1.67,1.6703,136300000.0
2005-03-01 01:16:00,1.6704,1.6706,1.6701,1.6701,136300000.0
2005-03-01 01:17:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2005-03-01 01:18:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2005-03-01 01:19:00,1.6703,1.6704,1.67,1.6702,136300000.0
2005-03-01 01:20:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2005-03-01 01:21:00,1.6701,1.6702,1.6699,1.6699,136300000.0
2005-03-01 01:22:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2005-03-01 01:23:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2005-03-01 01:24:00,1.6698,1.67,1.6698,1.67,136300000.0
2005-03-01 01:25:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-03-01 01:26:00,1.6702,1.6707,1.67,1.6707,136300000.0
2005-03-01 01:27:00,1.6708,1.671,1.6708,1.671,136300000.0
2005-03-01 01:28:00,1.6713,1.6714,1.6708,1.671,136300000.0
2005-03-01 01:29:00,1.6714,1.6721,1.671,1.6715,136300000.0
2005-03-01 01:30:00,1.6716,1.6741,1.6715,1.6734,136300000.0
2005-03-01 01:31:00,1.6732,1.675,1.6732,1.6746,136300000.0
2005-03-01 01:32:00,1.6744,1.6744,1.6732,1.6732,136300000.0
2005-03-01 01:33:00,1.6731,1.6734,1.6727,1.6734,136300000.0
2005-03-01 01:34:00,1.6735,1.6742,1.6735,1.6742,136300000.0
2005-03-01 01:35:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2005-03-01 01:36:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2005-03-01 01:37:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2005-03-01 01:38:00,1.6732,1.6734,1.6728,1.673,136300000.0
2005-03-01 01:39:00,1.6726,1.6727,1.6721,1.6726,136300000.0
2005-03-01 01:40:00,1.6727,1.6732,1.6726,1.6732,136300000.0
2005-03-01 01:41:00,1.6734,1.6744,1.6734,1.6744,136300000.0
2005-03-01 01:42:00,1.6742,1.6745,1.6742,1.6742,136300000.0
2005-03-01 01:43:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2005-03-01 01:44:00,1.6744,1.6744,1.674,1.674,136300000.0
2005-03-01 01:45:00,1.6741,1.6744,1.674,1.6744,136300000.0
2005-03-01 01:46:00,1.6745,1.6745,1.674,1.6741,136300000.0
2005-03-01 01:47:00,1.674,1.674,1.6734,1.6734,136300000.0
2005-03-01 01:48:00,1.6737,1.6739,1.6734,1.6738,136300000.0
2005-03-01 01:49:00,1.6737,1.6744,1.6737,1.6744,136300000.0
2005-03-01 01:50:00,1.6742,1.6746,1.6742,1.6743,136300000.0
2005-03-01 01:51:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2005-03-01 01:52:00,1.6743,1.6743,1.6739,1.6741,136300000.0
2005-03-01 01:53:00,1.674,1.6741,1.6738,1.6738,136300000.0
2005-03-01 01:54:00,1.674,1.6742,1.6737,1.6739,136300000.0
2005-03-01 01:55:00,1.674,1.6742,1.6738,1.6738,136300000.0
2005-03-01 01:56:00,1.674,1.6742,1.6739,1.674,136300000.0
2005-03-01 01:57:00,1.6741,1.6743,1.6739,1.674,136300000.0
2005-03-01 01:58:00,1.6741,1.6743,1.6739,1.674,136300000.0
2005-03-01 01:59:00,1.6741,1.6742,1.6734,1.6739,136300000.0
2005-03-01 02:00:00,1.6738,1.6742,1.6734,1.6742,136300000.0
2005-03-01 02:01:00,1.6742,1.6742,1.6735,1.6736,136300000.0
2005-03-01 02:02:00,1.6738,1.674,1.6735,1.674,136300000.0
2005-03-01 02:03:00,1.6739,1.674,1.6738,1.674,136300000.0
2005-03-01 02:04:00,1.6741,1.6742,1.674,1.6741,136300000.0
2005-03-01 02:05:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-03-01 02:06:00,1.6739,1.674,1.6734,1.6735,136300000.0
2005-03-01 02:07:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-03-01 02:08:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-03-01 02:09:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-03-01 02:10:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-03-01 02:11:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2005-03-01 02:12:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-03-01 02:13:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-01 02:14:00,1.6742,1.6746,1.6741,1.6741,136300000.0
2005-03-01 02:15:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-03-01 02:16:00,1.6743,1.6743,1.674,1.674,136300000.0
2005-03-01 02:17:00,1.6741,1.6741,1.6739,1.674,136300000.0
2005-03-01 02:18:00,1.6741,1.6743,1.674,1.674,136300000.0
2005-03-01 02:19:00,1.6738,1.674,1.6738,1.674,136300000.0
2005-03-01 02:20:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2005-03-01 02:21:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2005-03-01 02:22:00,1.674,1.6741,1.6739,1.6739,136300000.0
2005-03-01 02:23:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2005-03-01 02:24:00,1.6739,1.6741,1.6739,1.674,136300000.0
2005-03-01 02:25:00,1.6741,1.6742,1.6739,1.6739,136300000.0
2005-03-01 02:26:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-03-01 02:27:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-03-01 02:28:00,1.6741,1.6742,1.674,1.6742,136300000.0
2005-03-01 02:29:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2005-03-01 02:30:00,1.6746,1.6747,1.6743,1.6745,136300000.0
2005-03-01 02:31:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-01 02:32:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2005-03-01 02:33:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2005-03-01 02:34:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2005-03-01 02:35:00,1.6741,1.6743,1.674,1.6741,136300000.0
2005-03-01 02:36:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2005-03-01 02:37:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2005-03-01 02:38:00,1.6737,1.674,1.6737,1.674,136300000.0
2005-03-01 02:39:00,1.6739,1.6742,1.6737,1.6742,136300000.0
2005-03-01 02:40:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-01 02:41:00,1.674,1.6744,1.6739,1.6741,136300000.0
2005-03-01 02:42:00,1.674,1.6741,1.6738,1.674,136300000.0
2005-03-01 02:43:00,1.6741,1.6741,1.6739,1.674,136300000.0
2005-03-01 02:44:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2005-03-01 02:45:00,1.6742,1.6744,1.674,1.6741,136300000.0
2005-03-01 02:46:00,1.6742,1.6744,1.6741,1.6743,136300000.0
2005-03-01 02:47:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2005-03-01 02:48:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2005-03-01 02:49:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-01 02:50:00,1.674,1.674,1.6735,1.6738,136300000.0
2005-03-01 02:51:00,1.6739,1.674,1.6734,1.6737,136300000.0
2005-03-01 02:52:00,1.6734,1.6739,1.6734,1.6739,136300000.0
2005-03-01 02:53:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2005-03-01 02:54:00,1.6735,1.6742,1.6734,1.6742,136300000.0
2005-03-01 02:55:00,1.6738,1.6747,1.6737,1.6739,136300000.0
2005-03-01 02:56:00,1.6743,1.6749,1.6742,1.6749,136300000.0
2005-03-01 02:57:00,1.6747,1.675,1.6747,1.6747,136300000.0
2005-03-01 02:58:00,1.675,1.6757,1.6747,1.6752,136300000.0
2005-03-01 02:59:00,1.6754,1.6757,1.675,1.6756,136300000.0
2005-03-01 03:00:00,1.6757,1.6768,1.6757,1.676,136300000.0
2005-03-01 03:01:00,1.6761,1.6765,1.6757,1.6761,136300000.0
2005-03-01 03:02:00,1.6758,1.6766,1.6758,1.6764,136300000.0
2005-03-01 03:03:00,1.6761,1.6763,1.6759,1.6761,136300000.0
2005-03-01 03:04:00,1.6763,1.6764,1.6759,1.676,136300000.0
2005-03-01 03:05:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2005-03-01 03:06:00,1.6757,1.6762,1.6756,1.6759,136300000.0
2005-03-01 03:07:00,1.6758,1.676,1.6754,1.6756,136300000.0
2005-03-01 03:08:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-01 03:09:00,1.6757,1.6761,1.6756,1.676,136300000.0
2005-03-01 03:10:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2005-03-01 03:11:00,1.6762,1.6764,1.6757,1.6757,136300000.0
2005-03-01 03:12:00,1.6758,1.6762,1.6756,1.6756,136300000.0
2005-03-01 03:13:00,1.6757,1.6758,1.675,1.6755,136300000.0
2005-03-01 03:14:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2005-03-01 03:15:00,1.6756,1.6758,1.6754,1.6755,136300000.0
2005-03-01 03:16:00,1.6756,1.6761,1.6755,1.6761,136300000.0
2005-03-01 03:17:00,1.676,1.676,1.6752,1.6755,136300000.0
2005-03-01 03:18:00,1.6756,1.6763,1.6756,1.6763,136300000.0
2005-03-01 03:19:00,1.6762,1.6766,1.6761,1.6761,136300000.0
2005-03-01 03:20:00,1.676,1.6762,1.6759,1.6761,136300000.0
2005-03-01 03:21:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-03-01 03:22:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2005-03-01 03:23:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2005-03-01 03:24:00,1.6764,1.6764,1.6761,1.6764,136300000.0
2005-03-01 03:25:00,1.6763,1.6764,1.676,1.6763,136300000.0
2005-03-01 03:26:00,1.6765,1.6766,1.6758,1.6758,136300000.0
2005-03-01 03:27:00,1.6759,1.676,1.6754,1.6754,136300000.0
2005-03-01 03:28:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2005-03-01 03:29:00,1.6757,1.6759,1.6757,1.6757,136300000.0
2005-03-01 03:30:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2005-03-01 03:31:00,1.6759,1.676,1.6757,1.6758,136300000.0
2005-03-01 03:32:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2005-03-01 03:33:00,1.6758,1.6758,1.6749,1.675,136300000.0
2005-03-01 03:34:00,1.6752,1.6756,1.675,1.6754,136300000.0
2005-03-01 03:35:00,1.6755,1.6756,1.675,1.6752,136300000.0
2005-03-01 03:36:00,1.6752,1.6756,1.6752,1.6754,136300000.0
2005-03-01 03:37:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-03-01 03:38:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-03-01 03:39:00,1.675,1.675,1.6744,1.6744,136300000.0
2005-03-01 03:40:00,1.6747,1.6749,1.6744,1.6744,136300000.0
2005-03-01 03:41:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2005-03-01 03:42:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2005-03-01 03:43:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-03-01 03:44:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2005-03-01 03:45:00,1.6743,1.6746,1.6743,1.6744,136300000.0
2005-03-01 03:46:00,1.6741,1.6744,1.674,1.6744,136300000.0
2005-03-01 03:47:00,1.6743,1.6746,1.6742,1.6742,136300000.0
2005-03-01 03:48:00,1.6741,1.6745,1.6741,1.6742,136300000.0
2005-03-01 03:49:00,1.6742,1.6742,1.674,1.6741,136300000.0
2005-03-01 03:50:00,1.674,1.6742,1.6738,1.674,136300000.0
2005-03-01 03:51:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2005-03-01 03:52:00,1.6734,1.6741,1.6732,1.6739,136300000.0
2005-03-01 03:53:00,1.6741,1.6744,1.6738,1.6741,136300000.0
2005-03-01 03:54:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2005-03-01 03:55:00,1.674,1.6743,1.6739,1.6741,136300000.0
2005-03-01 03:56:00,1.6739,1.6741,1.6739,1.674,136300000.0
2005-03-01 03:57:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2005-03-01 03:58:00,1.6743,1.6745,1.6741,1.6742,136300000.0
2005-03-01 03:59:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2005-03-01 04:00:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-03-01 04:01:00,1.6743,1.6743,1.6738,1.6738,136300000.0
2005-03-01 04:02:00,1.6739,1.6739,1.6732,1.6734,136300000.0
2005-03-01 04:03:00,1.6732,1.6732,1.6727,1.6729,136300000.0
2005-03-01 04:04:00,1.673,1.6738,1.6729,1.6731,136300000.0
2005-03-01 04:05:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-03-01 04:06:00,1.6732,1.6734,1.6731,1.6734,136300000.0
2005-03-01 04:07:00,1.6732,1.6734,1.6731,1.6732,136300000.0
2005-03-01 04:08:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2005-03-01 04:09:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2005-03-01 04:10:00,1.6734,1.6734,1.6728,1.6731,136300000.0
2005-03-01 04:11:00,1.673,1.6731,1.6726,1.6728,136300000.0
2005-03-01 04:12:00,1.6729,1.6732,1.6726,1.6729,136300000.0
2005-03-01 04:13:00,1.6728,1.6732,1.6727,1.6729,136300000.0
2005-03-01 04:14:00,1.6726,1.6727,1.6724,1.6726,136300000.0
2005-03-01 04:15:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2005-03-01 04:16:00,1.6721,1.6723,1.672,1.6721,136300000.0
2005-03-01 04:17:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2005-03-01 04:18:00,1.6722,1.6727,1.6721,1.6723,136300000.0
2005-03-01 04:19:00,1.6725,1.6725,1.6719,1.6722,136300000.0
2005-03-01 04:20:00,1.6721,1.6726,1.6719,1.6722,136300000.0
2005-03-01 04:21:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-03-01 04:22:00,1.6723,1.6723,1.6719,1.6723,136300000.0
2005-03-01 04:23:00,1.6722,1.6723,1.6719,1.6719,136300000.0
2005-03-01 04:24:00,1.6722,1.6725,1.6719,1.6725,136300000.0
2005-03-01 04:25:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2005-03-01 04:26:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2005-03-01 04:27:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2005-03-01 04:28:00,1.6725,1.673,1.6725,1.673,136300000.0
2005-03-01 04:29:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2005-03-01 04:30:00,1.6731,1.6732,1.6727,1.6729,136300000.0
2005-03-01 04:31:00,1.6725,1.6727,1.6717,1.6717,136300000.0
2005-03-01 04:32:00,1.6716,1.6724,1.6716,1.672,136300000.0
2005-03-01 04:33:00,1.6722,1.6725,1.6722,1.6724,136300000.0
2005-03-01 04:34:00,1.6724,1.6725,1.6718,1.6718,136300000.0
2005-03-01 04:35:00,1.6719,1.6722,1.6717,1.672,136300000.0
2005-03-01 04:36:00,1.6721,1.6721,1.6717,1.6721,136300000.0
2005-03-01 04:37:00,1.6719,1.6722,1.6719,1.6719,136300000.0
2005-03-01 04:38:00,1.672,1.6724,1.6718,1.6724,136300000.0
2005-03-01 04:39:00,1.6723,1.6726,1.6722,1.6722,136300000.0
2005-03-01 04:40:00,1.6725,1.6727,1.6722,1.6727,136300000.0
2005-03-01 04:41:00,1.6728,1.6737,1.6728,1.673,136300000.0
2005-03-01 04:42:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-03-01 04:43:00,1.6731,1.6732,1.6728,1.6732,136300000.0
2005-03-01 04:44:00,1.6734,1.6734,1.6731,1.6732,136300000.0
2005-03-01 04:45:00,1.6734,1.6743,1.6732,1.674,136300000.0
2005-03-01 04:46:00,1.6739,1.6739,1.6734,1.6738,136300000.0
2005-03-01 04:47:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2005-03-01 04:48:00,1.6735,1.6738,1.6734,1.6737,136300000.0
2005-03-01 04:49:00,1.6739,1.674,1.6735,1.674,136300000.0
2005-03-01 04:50:00,1.6741,1.6741,1.6737,1.674,136300000.0
2005-03-01 04:51:00,1.6738,1.6749,1.6738,1.6747,136300000.0
2005-03-01 04:52:00,1.6749,1.6752,1.6747,1.675,136300000.0
2005-03-01 04:53:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2005-03-01 04:54:00,1.6752,1.6757,1.6752,1.6756,136300000.0
2005-03-01 04:55:00,1.6755,1.6758,1.6754,1.6757,136300000.0
2005-03-01 04:56:00,1.6756,1.6757,1.6752,1.6755,136300000.0
2005-03-01 04:57:00,1.675,1.6756,1.675,1.6754,136300000.0
2005-03-01 04:58:00,1.6752,1.6754,1.675,1.675,136300000.0
2005-03-01 04:59:00,1.6749,1.6752,1.6749,1.675,136300000.0
2005-03-01 05:01:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-03-01 05:02:00,1.6749,1.6754,1.6749,1.6752,136300000.0
2005-03-01 05:03:00,1.675,1.6754,1.675,1.6754,136300000.0
2005-03-01 05:04:00,1.6755,1.6756,1.6752,1.6752,136300000.0
2005-03-01 05:05:00,1.6754,1.6756,1.6752,1.6756,136300000.0
2005-03-01 05:06:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2005-03-01 05:07:00,1.6754,1.6754,1.675,1.6754,136300000.0
2005-03-01 05:08:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-01 05:09:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2005-03-01 05:10:00,1.6755,1.6757,1.6747,1.6757,136300000.0
2005-03-01 05:11:00,1.6755,1.6759,1.6755,1.6758,136300000.0
2005-03-01 05:12:00,1.6755,1.6761,1.6755,1.6756,136300000.0
2005-03-01 05:13:00,1.6758,1.6759,1.6755,1.6758,136300000.0
2005-03-01 05:14:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-01 05:15:00,1.6756,1.6759,1.6756,1.6757,136300000.0
2005-03-01 05:16:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2005-03-01 05:17:00,1.6749,1.6754,1.6749,1.6754,136300000.0
2005-03-01 05:18:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2005-03-01 05:19:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-03-01 05:20:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-01 05:21:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-01 05:24:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-01 05:25:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-01 05:26:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-01 05:27:00,1.675,1.6756,1.675,1.6756,136300000.0
2005-03-01 05:28:00,1.6755,1.6757,1.6749,1.675,136300000.0
2005-03-01 05:29:00,1.6749,1.6754,1.6749,1.6752,136300000.0
2005-03-01 05:30:00,1.6755,1.6758,1.6752,1.6758,136300000.0
2005-03-01 05:31:00,1.6757,1.6762,1.6757,1.676,136300000.0
2005-03-01 05:32:00,1.6761,1.6761,1.6758,1.676,136300000.0
2005-03-01 05:33:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2005-03-01 05:34:00,1.6759,1.676,1.6758,1.6759,136300000.0
2005-03-01 05:35:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2005-03-01 05:36:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2005-03-01 05:37:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2005-03-01 05:38:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2005-03-01 05:39:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2005-03-01 05:40:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-03-01 05:41:00,1.6756,1.6759,1.6756,1.6757,136300000.0
2005-03-01 05:42:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-01 05:43:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2005-03-01 05:44:00,1.675,1.6755,1.675,1.6754,136300000.0
2005-03-01 05:45:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2005-03-01 05:46:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-01 05:47:00,1.6754,1.6757,1.6752,1.6755,136300000.0
2005-03-01 05:49:00,1.6754,1.6755,1.675,1.675,136300000.0
2005-03-01 05:50:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-01 05:51:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-01 05:52:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-01 05:56:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2005-03-01 05:57:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-01 05:58:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2005-03-01 05:59:00,1.676,1.6761,1.6757,1.676,136300000.0
2005-03-01 06:00:00,1.6759,1.6762,1.6758,1.6759,136300000.0
2005-03-01 06:01:00,1.6757,1.6759,1.6757,1.6757,136300000.0
2005-03-01 06:02:00,1.676,1.6766,1.676,1.6766,136300000.0
2005-03-01 06:03:00,1.6768,1.6775,1.6768,1.6775,136300000.0
2005-03-01 06:04:00,1.6774,1.6778,1.677,1.6772,136300000.0
2005-03-01 06:05:00,1.6767,1.6768,1.6764,1.6768,136300000.0
2005-03-01 06:06:00,1.6766,1.6769,1.6765,1.6769,136300000.0
2005-03-01 06:07:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-01 06:08:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2005-03-01 06:09:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2005-03-01 06:10:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2005-03-01 06:11:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-01 06:12:00,1.6758,1.6761,1.6757,1.6759,136300000.0
2005-03-01 06:13:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-01 06:14:00,1.6757,1.6757,1.6752,1.6754,136300000.0
2005-03-01 06:15:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2005-03-01 06:16:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2005-03-01 06:17:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-01 06:18:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-01 06:19:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-01 06:20:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-01 06:21:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-01 06:22:00,1.6746,1.675,1.6746,1.675,136300000.0
2005-03-01 06:23:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2005-03-01 06:24:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2005-03-01 06:25:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-01 06:26:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-01 06:27:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-01 06:28:00,1.6749,1.6752,1.6749,1.675,136300000.0
2005-03-01 06:29:00,1.6752,1.6752,1.6749,1.6752,136300000.0
2005-03-01 06:30:00,1.675,1.6757,1.675,1.6756,136300000.0
2005-03-01 06:31:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-03-01 06:32:00,1.6752,1.6755,1.6752,1.6752,136300000.0
2005-03-01 06:33:00,1.6749,1.6752,1.6749,1.6749,136300000.0
2005-03-01 06:34:00,1.675,1.6752,1.6747,1.6749,136300000.0
2005-03-01 06:35:00,1.6752,1.6752,1.6747,1.6749,136300000.0
2005-03-01 06:36:00,1.675,1.675,1.6749,1.675,136300000.0
2005-03-01 06:37:00,1.6749,1.6752,1.6747,1.675,136300000.0
2005-03-01 06:38:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-01 06:39:00,1.6749,1.6752,1.6747,1.6752,136300000.0
2005-03-01 06:40:00,1.675,1.6752,1.6749,1.675,136300000.0
2005-03-01 06:41:00,1.6747,1.675,1.6743,1.6745,136300000.0
2005-03-01 06:42:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2005-03-01 06:43:00,1.6747,1.6752,1.6746,1.6747,136300000.0
2005-03-01 06:44:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-03-01 06:45:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-01 06:46:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-01 06:47:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-01 06:48:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-03-01 06:49:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-01 06:50:00,1.675,1.675,1.6749,1.675,136300000.0
2005-03-01 06:51:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-01 06:52:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-01 06:53:00,1.675,1.675,1.6747,1.675,136300000.0
2005-03-01 06:54:00,1.6749,1.6755,1.6749,1.6755,136300000.0
2005-03-01 06:55:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-03-01 06:56:00,1.6755,1.6759,1.6752,1.6755,136300000.0
2005-03-01 06:57:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2005-03-01 06:58:00,1.6752,1.6758,1.6752,1.6758,136300000.0
2005-03-01 06:59:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2005-03-01 07:00:00,1.6756,1.6756,1.6752,1.6755,136300000.0
2005-03-01 07:01:00,1.6754,1.6755,1.6747,1.6747,136300000.0
2005-03-01 07:02:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-03-01 07:03:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2005-03-01 07:04:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2005-03-01 07:05:00,1.6756,1.6756,1.6752,1.6754,136300000.0
2005-03-01 07:06:00,1.675,1.6756,1.675,1.6752,136300000.0
2005-03-01 07:07:00,1.6754,1.6757,1.6752,1.6754,136300000.0
2005-03-01 07:08:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2005-03-01 07:09:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2005-03-01 07:10:00,1.6755,1.6757,1.6752,1.6752,136300000.0
2005-03-01 07:11:00,1.6755,1.6756,1.675,1.6756,136300000.0
2005-03-01 07:12:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-01 07:13:00,1.6756,1.6757,1.6754,1.6757,136300000.0
2005-03-01 07:14:00,1.6756,1.6758,1.6752,1.6752,136300000.0
2005-03-01 07:15:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2005-03-01 07:16:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2005-03-01 07:17:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-01 07:18:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2005-03-01 07:19:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2005-03-01 07:20:00,1.6759,1.6759,1.675,1.675,136300000.0
2005-03-01 07:21:00,1.6752,1.6754,1.6747,1.6747,136300000.0
2005-03-01 07:23:00,1.6749,1.6755,1.6747,1.6755,136300000.0
2005-03-01 07:24:00,1.6754,1.6756,1.6752,1.6754,136300000.0
2005-03-01 07:25:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2005-03-01 07:26:00,1.6752,1.6755,1.6752,1.6752,136300000.0
2005-03-01 07:27:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-03-01 07:28:00,1.6752,1.6756,1.675,1.675,136300000.0
2005-03-01 07:29:00,1.6752,1.6752,1.6747,1.6747,136300000.0
2005-03-01 07:30:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-01 07:31:00,1.675,1.6752,1.6749,1.6752,136300000.0
2005-03-01 07:32:00,1.6752,1.6752,1.6747,1.6752,136300000.0
2005-03-01 07:33:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-01 07:34:00,1.6752,1.6752,1.6747,1.675,136300000.0
2005-03-01 07:35:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-03-01 07:36:00,1.6752,1.6754,1.675,1.6752,136300000.0
2005-03-01 07:37:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2005-03-01 07:38:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-01 07:39:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-01 07:40:00,1.6749,1.675,1.6744,1.6744,136300000.0
2005-03-01 07:41:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-01 07:42:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2005-03-01 07:43:00,1.6746,1.6746,1.6739,1.6739,136300000.0
2005-03-01 07:44:00,1.6745,1.6746,1.6743,1.6746,136300000.0
2005-03-01 07:45:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-01 07:46:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-03-01 07:47:00,1.6747,1.675,1.6747,1.6747,136300000.0
2005-03-01 07:48:00,1.675,1.675,1.6749,1.6749,136300000.0
2005-03-01 07:49:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-03-01 07:50:00,1.6747,1.6747,1.6739,1.6744,136300000.0
2005-03-01 07:51:00,1.6743,1.6744,1.6739,1.6739,136300000.0
2005-03-01 07:53:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-01 07:56:00,1.6747,1.6747,1.6741,1.6744,136300000.0
2005-03-01 07:57:00,1.6745,1.6747,1.6743,1.6747,136300000.0
2005-03-01 07:58:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2005-03-01 07:59:00,1.6747,1.6749,1.6746,1.6747,136300000.0
2005-03-01 08:00:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2005-03-01 08:01:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2005-03-01 08:02:00,1.6745,1.6748,1.6743,1.6748,136300000.0
2005-03-01 08:03:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2005-03-01 08:04:00,1.6746,1.6748,1.6739,1.6739,136300000.0
2005-03-01 08:05:00,1.674,1.6745,1.674,1.6742,136300000.0
2005-03-01 08:06:00,1.6743,1.6743,1.6736,1.6737,136300000.0
2005-03-01 08:07:00,1.6738,1.6738,1.6732,1.6733,136300000.0
2005-03-01 08:08:00,1.6732,1.6737,1.6732,1.6736,136300000.0
2005-03-01 08:09:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2005-03-01 08:10:00,1.6734,1.6739,1.6733,1.6737,136300000.0
2005-03-01 08:11:00,1.6735,1.6741,1.6735,1.6739,136300000.0
2005-03-01 08:12:00,1.674,1.674,1.6736,1.674,136300000.0
2005-03-01 08:13:00,1.6741,1.6741,1.6736,1.6739,136300000.0
2005-03-01 08:14:00,1.674,1.674,1.6735,1.6737,136300000.0
2005-03-01 08:15:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2005-03-01 08:16:00,1.6738,1.6738,1.6729,1.6733,136300000.0
2005-03-01 08:17:00,1.6735,1.6739,1.6735,1.6737,136300000.0
2005-03-01 08:18:00,1.6738,1.6741,1.6738,1.6738,136300000.0
2005-03-01 08:19:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-03-01 08:20:00,1.6737,1.6739,1.6736,1.6738,136300000.0
2005-03-01 08:21:00,1.6739,1.674,1.6737,1.6737,136300000.0
2005-03-01 08:22:00,1.6738,1.674,1.6737,1.6739,136300000.0
2005-03-01 08:23:00,1.674,1.6742,1.6738,1.6742,136300000.0
2005-03-01 08:24:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2005-03-01 08:25:00,1.6741,1.6742,1.674,1.674,136300000.0
2005-03-01 08:26:00,1.6741,1.6742,1.674,1.674,136300000.0
2005-03-01 08:27:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2005-03-01 08:28:00,1.674,1.6747,1.6739,1.6741,136300000.0
2005-03-01 08:29:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-03-01 08:30:00,1.6739,1.6742,1.6737,1.6741,136300000.0
2005-03-01 08:31:00,1.674,1.6742,1.6738,1.6738,136300000.0
2005-03-01 08:32:00,1.6739,1.6743,1.6738,1.6741,136300000.0
2005-03-01 08:33:00,1.6743,1.6743,1.6733,1.6737,136300000.0
2005-03-01 08:34:00,1.6736,1.6739,1.6735,1.6739,136300000.0
2005-03-01 08:35:00,1.6738,1.6744,1.6738,1.674,136300000.0
2005-03-01 08:36:00,1.6741,1.6742,1.6735,1.6735,136300000.0
2005-03-01 08:37:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2005-03-01 08:38:00,1.6738,1.6739,1.6736,1.6739,136300000.0
2005-03-01 08:39:00,1.6738,1.6741,1.6734,1.6741,136300000.0
2005-03-01 08:40:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2005-03-01 08:41:00,1.6736,1.6739,1.6736,1.6738,136300000.0
2005-03-01 08:42:00,1.6739,1.6744,1.6737,1.6742,136300000.0
2005-03-01 08:43:00,1.6741,1.6742,1.6737,1.6742,136300000.0
2005-03-01 08:44:00,1.6744,1.675,1.6744,1.6747,136300000.0
2005-03-01 08:45:00,1.6744,1.6753,1.6744,1.6752,136300000.0
2005-03-01 08:46:00,1.6753,1.6756,1.6749,1.6752,136300000.0
2005-03-01 08:47:00,1.6751,1.6755,1.6749,1.6751,136300000.0
2005-03-01 08:48:00,1.675,1.6751,1.6746,1.6746,136300000.0
2005-03-01 08:49:00,1.6744,1.6746,1.6741,1.6742,136300000.0
2005-03-01 08:50:00,1.674,1.6745,1.674,1.6745,136300000.0
2005-03-01 08:51:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2005-03-01 08:52:00,1.6737,1.6739,1.6728,1.6728,136300000.0
2005-03-01 08:53:00,1.6729,1.6734,1.6727,1.6734,136300000.0
2005-03-01 08:54:00,1.6733,1.6737,1.6729,1.6735,136300000.0
2005-03-01 08:55:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2005-03-01 08:56:00,1.6736,1.6737,1.673,1.6733,136300000.0
2005-03-01 08:57:00,1.6732,1.6736,1.6731,1.6732,136300000.0
2005-03-01 08:58:00,1.6733,1.6738,1.673,1.6735,136300000.0
2005-03-01 08:59:00,1.6736,1.6737,1.6729,1.6731,136300000.0
2005-03-01 09:00:00,1.6732,1.6741,1.6731,1.674,136300000.0
2005-03-01 09:01:00,1.6739,1.674,1.6735,1.674,136300000.0
2005-03-01 09:02:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2005-03-01 09:03:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2005-03-01 09:04:00,1.6738,1.674,1.6737,1.6738,136300000.0
2005-03-01 09:05:00,1.6737,1.6742,1.6737,1.6742,136300000.0
2005-03-01 09:06:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2005-03-01 09:07:00,1.6743,1.6746,1.6741,1.6746,136300000.0
2005-03-01 09:08:00,1.6743,1.6743,1.6739,1.6741,136300000.0
2005-03-01 09:09:00,1.674,1.6743,1.674,1.674,136300000.0
2005-03-01 09:10:00,1.6739,1.6741,1.6738,1.6739,136300000.0
2005-03-01 09:11:00,1.6743,1.6743,1.6738,1.6739,136300000.0
2005-03-01 09:12:00,1.6738,1.6743,1.6737,1.6741,136300000.0
2005-03-01 09:13:00,1.6742,1.6745,1.674,1.6743,136300000.0
2005-03-01 09:14:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-03-01 09:15:00,1.6741,1.6742,1.6739,1.6742,136300000.0
2005-03-01 09:16:00,1.6744,1.6744,1.674,1.674,136300000.0
2005-03-01 09:17:00,1.6742,1.6743,1.6739,1.6743,136300000.0
2005-03-01 09:18:00,1.6742,1.6743,1.674,1.674,136300000.0
2005-03-01 09:19:00,1.6741,1.6743,1.674,1.6743,136300000.0
2005-03-01 09:20:00,1.6744,1.6744,1.674,1.674,136300000.0
2005-03-01 09:21:00,1.6739,1.6743,1.6739,1.6739,136300000.0
2005-03-01 09:22:00,1.674,1.6744,1.6738,1.6741,136300000.0
2005-03-01 09:23:00,1.674,1.6745,1.674,1.6743,136300000.0
2005-03-01 09:24:00,1.6744,1.6745,1.6738,1.6739,136300000.0
2005-03-01 09:25:00,1.6741,1.6741,1.6739,1.674,136300000.0
2005-03-01 09:26:00,1.6742,1.6746,1.674,1.6744,136300000.0
2005-03-01 09:27:00,1.6742,1.6744,1.674,1.6744,136300000.0
2005-03-01 09:28:00,1.6743,1.6743,1.6738,1.674,136300000.0
2005-03-01 09:29:00,1.6741,1.6744,1.6739,1.6742,136300000.0
2005-03-01 09:30:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2005-03-01 09:31:00,1.6736,1.6738,1.6735,1.6736,136300000.0
2005-03-01 09:32:00,1.6737,1.6738,1.673,1.6731,136300000.0
2005-03-01 09:33:00,1.673,1.6732,1.6728,1.6728,136300000.0
2005-03-01 09:34:00,1.6729,1.6731,1.6727,1.6731,136300000.0
2005-03-01 09:35:00,1.673,1.673,1.6726,1.6726,136300000.0
2005-03-01 09:36:00,1.6725,1.6727,1.6723,1.6725,136300000.0
2005-03-01 09:37:00,1.6724,1.6732,1.6723,1.6728,136300000.0
2005-03-01 09:38:00,1.6729,1.6732,1.6727,1.6731,136300000.0
2005-03-01 09:39:00,1.673,1.6734,1.6728,1.6731,136300000.0
2005-03-01 09:40:00,1.6732,1.6735,1.673,1.673,136300000.0
2005-03-01 09:41:00,1.6731,1.6733,1.6728,1.6732,136300000.0
2005-03-01 09:42:00,1.6733,1.6737,1.6733,1.6735,136300000.0
2005-03-01 09:43:00,1.6734,1.6735,1.6731,1.6734,136300000.0
2005-03-01 09:44:00,1.6735,1.6736,1.6732,1.6733,136300000.0
2005-03-01 09:45:00,1.6734,1.6737,1.6729,1.6729,136300000.0
2005-03-01 09:46:00,1.6731,1.6741,1.673,1.674,136300000.0
2005-03-01 09:47:00,1.6739,1.6739,1.6734,1.6737,136300000.0
2005-03-01 09:48:00,1.6739,1.6743,1.6738,1.6738,136300000.0
2005-03-01 09:49:00,1.674,1.6741,1.6737,1.6737,136300000.0
2005-03-01 09:50:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2005-03-01 09:51:00,1.674,1.6741,1.6738,1.6738,136300000.0
2005-03-01 09:52:00,1.6739,1.6742,1.6738,1.674,136300000.0
2005-03-01 09:53:00,1.6744,1.6751,1.6742,1.6747,136300000.0
2005-03-01 09:54:00,1.6748,1.6748,1.6744,1.6746,136300000.0
2005-03-01 09:55:00,1.6747,1.6748,1.6743,1.6744,136300000.0
2005-03-01 09:56:00,1.6743,1.6746,1.6737,1.6737,136300000.0
2005-03-01 09:57:00,1.6738,1.6738,1.6732,1.6733,136300000.0
2005-03-01 09:58:00,1.6734,1.6737,1.6732,1.6733,136300000.0
2005-03-01 09:59:00,1.6732,1.6734,1.6729,1.6731,136300000.0
2005-03-01 10:00:00,1.673,1.673,1.6727,1.6728,136300000.0
2005-03-01 10:01:00,1.6727,1.6729,1.6724,1.6726,136300000.0
2005-03-01 10:02:00,1.6725,1.6726,1.6721,1.6722,136300000.0
2005-03-01 10:03:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2005-03-01 10:04:00,1.6722,1.673,1.6721,1.6728,136300000.0
2005-03-01 10:05:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2005-03-01 10:06:00,1.6725,1.673,1.6725,1.673,136300000.0
2005-03-01 10:07:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2005-03-01 10:08:00,1.6732,1.6738,1.6732,1.6734,136300000.0
2005-03-01 10:09:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2005-03-01 10:10:00,1.6735,1.6739,1.6735,1.6738,136300000.0
2005-03-01 10:11:00,1.6739,1.6742,1.6737,1.6742,136300000.0
2005-03-01 10:12:00,1.6741,1.6743,1.674,1.6741,136300000.0
2005-03-01 10:13:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2005-03-01 10:14:00,1.674,1.6741,1.6739,1.6741,136300000.0
2005-03-01 10:15:00,1.6743,1.6751,1.6743,1.6748,136300000.0
2005-03-01 10:16:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2005-03-01 10:17:00,1.6748,1.6751,1.6742,1.6743,136300000.0
2005-03-01 10:18:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2005-03-01 10:19:00,1.6744,1.6744,1.6739,1.6739,136300000.0
2005-03-01 10:20:00,1.674,1.6741,1.6734,1.6735,136300000.0
2005-03-01 10:21:00,1.6734,1.6736,1.6732,1.6735,136300000.0
2005-03-01 10:22:00,1.6734,1.6737,1.6733,1.6737,136300000.0
2005-03-01 10:23:00,1.6736,1.6743,1.6734,1.6743,136300000.0
2005-03-01 10:24:00,1.6742,1.6746,1.6742,1.6744,136300000.0
2005-03-01 10:25:00,1.6745,1.6748,1.6744,1.6747,136300000.0
2005-03-01 10:26:00,1.6743,1.6745,1.674,1.674,136300000.0
2005-03-01 10:27:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2005-03-01 10:28:00,1.674,1.674,1.6738,1.674,136300000.0
2005-03-01 10:29:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2005-03-01 10:30:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2005-03-01 10:31:00,1.674,1.674,1.6736,1.6736,136300000.0
2005-03-01 10:32:00,1.6739,1.6745,1.6738,1.6745,136300000.0
2005-03-01 10:33:00,1.6747,1.6747,1.6741,1.6741,136300000.0
2005-03-01 10:34:00,1.6742,1.6745,1.6741,1.6744,136300000.0
2005-03-01 10:35:00,1.6743,1.6745,1.6741,1.6741,136300000.0
2005-03-01 10:36:00,1.6744,1.6746,1.6741,1.6744,136300000.0
2005-03-01 10:37:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2005-03-01 10:38:00,1.6743,1.6746,1.674,1.6746,136300000.0
2005-03-01 10:39:00,1.6742,1.6742,1.6733,1.6734,136300000.0
2005-03-01 10:40:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2005-03-01 10:41:00,1.6734,1.6737,1.6734,1.6736,136300000.0
2005-03-01 10:42:00,1.6735,1.6738,1.6732,1.6732,136300000.0
2005-03-01 10:43:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2005-03-01 10:44:00,1.6737,1.6737,1.673,1.673,136300000.0
2005-03-01 10:45:00,1.6729,1.6737,1.6729,1.6732,136300000.0
2005-03-01 10:46:00,1.6731,1.6737,1.6731,1.6735,136300000.0
2005-03-01 10:47:00,1.6734,1.6736,1.6732,1.6732,136300000.0
2005-03-01 10:48:00,1.6731,1.6736,1.6729,1.6729,136300000.0
2005-03-01 10:49:00,1.673,1.673,1.6722,1.6724,136300000.0
2005-03-01 10:50:00,1.6723,1.6728,1.6723,1.6725,136300000.0
2005-03-01 10:51:00,1.6724,1.6729,1.6724,1.6726,136300000.0
2005-03-01 10:52:00,1.6729,1.673,1.6727,1.6728,136300000.0
2005-03-01 10:53:00,1.6729,1.6733,1.6729,1.6731,136300000.0
2005-03-01 10:54:00,1.673,1.6731,1.6729,1.6729,136300000.0
2005-03-01 10:55:00,1.673,1.6733,1.6728,1.6728,136300000.0
2005-03-01 10:56:00,1.6727,1.6732,1.6727,1.6732,136300000.0
2005-03-01 10:57:00,1.6731,1.6733,1.6726,1.6726,136300000.0
2005-03-01 10:58:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2005-03-01 10:59:00,1.6729,1.6734,1.6726,1.6734,136300000.0
2005-03-01 11:00:00,1.6733,1.6734,1.6729,1.673,136300000.0
2005-03-01 11:01:00,1.6729,1.6733,1.6729,1.6731,136300000.0
2005-03-01 11:02:00,1.6732,1.6736,1.6732,1.6733,136300000.0
2005-03-01 11:03:00,1.6735,1.6736,1.6732,1.6733,136300000.0
2005-03-01 11:04:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-03-01 11:05:00,1.6734,1.6741,1.6734,1.6741,136300000.0
2005-03-01 11:06:00,1.6739,1.6741,1.6737,1.6738,136300000.0
2005-03-01 11:07:00,1.6735,1.6737,1.6733,1.6734,136300000.0
2005-03-01 11:08:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2005-03-01 11:09:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2005-03-01 11:10:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2005-03-01 11:11:00,1.6739,1.6741,1.6736,1.674,136300000.0
2005-03-01 11:12:00,1.6739,1.6742,1.6736,1.674,136300000.0
2005-03-01 11:13:00,1.6739,1.6741,1.6737,1.6737,136300000.0
2005-03-01 11:14:00,1.6738,1.6739,1.6736,1.6737,136300000.0
2005-03-01 11:15:00,1.6736,1.6737,1.6732,1.6734,136300000.0
2005-03-01 11:16:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2005-03-01 11:17:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-01 11:18:00,1.6737,1.6741,1.6737,1.674,136300000.0
2005-03-01 11:19:00,1.6741,1.6742,1.6737,1.6738,136300000.0
2005-03-01 11:20:00,1.6737,1.674,1.6735,1.674,136300000.0
2005-03-01 11:21:00,1.6741,1.6741,1.6736,1.674,136300000.0
2005-03-01 11:22:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2005-03-01 11:23:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2005-03-01 11:24:00,1.6735,1.6737,1.6732,1.6734,136300000.0
2005-03-01 11:25:00,1.6733,1.6738,1.6732,1.6738,136300000.0
2005-03-01 11:26:00,1.6737,1.6738,1.6734,1.6734,136300000.0
2005-03-01 11:27:00,1.6735,1.674,1.6735,1.674,136300000.0
2005-03-01 11:28:00,1.6739,1.6746,1.6739,1.6745,136300000.0
2005-03-01 11:29:00,1.6746,1.6748,1.6744,1.6748,136300000.0
2005-03-01 11:30:00,1.6749,1.6749,1.6744,1.6744,136300000.0
2005-03-01 11:31:00,1.6743,1.6746,1.6742,1.6744,136300000.0
2005-03-01 11:32:00,1.6743,1.6747,1.6743,1.6743,136300000.0
2005-03-01 11:33:00,1.6744,1.6747,1.6743,1.6744,136300000.0
2005-03-01 11:34:00,1.6743,1.6747,1.6743,1.6745,136300000.0
2005-03-01 11:35:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-01 11:36:00,1.6746,1.6749,1.6745,1.6746,136300000.0
2005-03-01 11:37:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2005-03-01 11:38:00,1.6747,1.6748,1.6745,1.6745,136300000.0
2005-03-01 11:39:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2005-03-01 11:40:00,1.6743,1.6746,1.6742,1.6746,136300000.0
2005-03-01 11:41:00,1.6747,1.6748,1.6745,1.6746,136300000.0
2005-03-01 11:42:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2005-03-01 11:43:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-03-01 11:44:00,1.6744,1.6747,1.6742,1.6747,136300000.0
2005-03-01 11:45:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2005-03-01 11:46:00,1.6745,1.6748,1.6743,1.6746,136300000.0
2005-03-01 11:47:00,1.6745,1.6745,1.674,1.6741,136300000.0
2005-03-01 11:48:00,1.6742,1.6746,1.6741,1.6746,136300000.0
2005-03-01 11:49:00,1.6744,1.6747,1.6742,1.6745,136300000.0
2005-03-01 11:50:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2005-03-01 11:51:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2005-03-01 11:52:00,1.6745,1.6749,1.6745,1.6747,136300000.0
2005-03-01 11:53:00,1.6748,1.6752,1.6747,1.6752,136300000.0
2005-03-01 11:54:00,1.6751,1.6757,1.6751,1.6757,136300000.0
2005-03-01 11:55:00,1.6758,1.6759,1.6754,1.6754,136300000.0
2005-03-01 11:56:00,1.6755,1.6758,1.6754,1.6757,136300000.0
2005-03-01 11:57:00,1.6758,1.6762,1.6757,1.6759,136300000.0
2005-03-01 11:58:00,1.6758,1.6758,1.6753,1.6754,136300000.0
2005-03-01 11:59:00,1.6753,1.6753,1.675,1.6751,136300000.0
2005-03-01 12:00:00,1.6752,1.6754,1.675,1.675,136300000.0
2005-03-01 12:01:00,1.6749,1.6752,1.6747,1.6752,136300000.0
2005-03-01 12:02:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-03-01 12:03:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-01 12:04:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2005-03-01 12:05:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-01 12:06:00,1.6749,1.6749,1.6743,1.6747,136300000.0
2005-03-01 12:07:00,1.6746,1.6747,1.6743,1.6743,136300000.0
2005-03-01 12:08:00,1.6744,1.6745,1.6742,1.6743,136300000.0
2005-03-01 12:09:00,1.6742,1.6744,1.6737,1.6738,136300000.0
2005-03-01 12:10:00,1.6739,1.6741,1.6739,1.674,136300000.0
2005-03-01 12:11:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-01 12:12:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-01 12:13:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2005-03-01 12:14:00,1.6747,1.6748,1.6744,1.6747,136300000.0
2005-03-01 12:15:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-03-01 12:16:00,1.6748,1.6752,1.6748,1.6751,136300000.0
2005-03-01 12:17:00,1.6753,1.6757,1.6753,1.6755,136300000.0
2005-03-01 12:18:00,1.6754,1.6754,1.6748,1.6748,136300000.0
2005-03-01 12:19:00,1.6749,1.675,1.6744,1.6744,136300000.0
2005-03-01 12:20:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2005-03-01 12:21:00,1.6741,1.6747,1.6741,1.6746,136300000.0
2005-03-01 12:22:00,1.6745,1.6747,1.6742,1.6746,136300000.0
2005-03-01 12:23:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2005-03-01 12:24:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2005-03-01 12:25:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2005-03-01 12:26:00,1.6745,1.6748,1.6744,1.6746,136300000.0
2005-03-01 12:27:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-01 12:28:00,1.6743,1.6747,1.6743,1.6744,136300000.0
2005-03-01 12:29:00,1.6743,1.6744,1.6741,1.6743,136300000.0
2005-03-01 12:30:00,1.6744,1.6747,1.6743,1.6747,136300000.0
2005-03-01 12:31:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2005-03-01 12:32:00,1.6747,1.6749,1.6742,1.6744,136300000.0
2005-03-01 12:33:00,1.6743,1.6747,1.6742,1.6747,136300000.0
2005-03-01 12:34:00,1.6746,1.6751,1.6746,1.6746,136300000.0
2005-03-01 12:35:00,1.6745,1.6746,1.6743,1.6745,136300000.0
2005-03-01 12:36:00,1.6743,1.6747,1.6741,1.6746,136300000.0
2005-03-01 12:37:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2005-03-01 12:38:00,1.6745,1.6747,1.674,1.674,136300000.0
2005-03-01 12:39:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2005-03-01 12:40:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2005-03-01 12:41:00,1.6744,1.6746,1.6742,1.6746,136300000.0
2005-03-01 12:42:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-01 12:43:00,1.6747,1.6751,1.6747,1.6748,136300000.0
2005-03-01 12:44:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2005-03-01 12:45:00,1.6747,1.6748,1.6743,1.6747,136300000.0
2005-03-01 12:46:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2005-03-01 12:47:00,1.6748,1.6751,1.6747,1.6749,136300000.0
2005-03-01 12:48:00,1.675,1.675,1.6749,1.6749,136300000.0
2005-03-01 12:49:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-01 12:50:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2005-03-01 12:51:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2005-03-01 12:52:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2005-03-01 12:53:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2005-03-01 12:54:00,1.6743,1.6744,1.674,1.674,136300000.0
2005-03-01 12:55:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2005-03-01 12:56:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2005-03-01 12:57:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2005-03-01 12:58:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2005-03-01 12:59:00,1.6738,1.674,1.6736,1.674,136300000.0
2005-03-01 13:00:00,1.6739,1.6739,1.6734,1.6736,136300000.0
2005-03-01 13:01:00,1.6735,1.6739,1.6735,1.6738,136300000.0
2005-03-01 13:02:00,1.6736,1.6739,1.6736,1.6736,136300000.0
2005-03-01 13:05:00,1.6735,1.674,1.6735,1.6738,136300000.0
2005-03-01 13:06:00,1.6739,1.674,1.6738,1.674,136300000.0
2005-03-01 13:07:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-03-01 13:08:00,1.6739,1.6743,1.6738,1.674,136300000.0
2005-03-01 13:09:00,1.6742,1.6743,1.674,1.6741,136300000.0
2005-03-01 13:10:00,1.6742,1.6742,1.6739,1.674,136300000.0
2005-03-01 13:11:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2005-03-01 13:12:00,1.674,1.6742,1.674,1.6742,136300000.0
2005-03-01 13:13:00,1.6743,1.6743,1.674,1.6742,136300000.0
2005-03-01 13:14:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2005-03-01 13:15:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-03-01 13:16:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2005-03-01 13:17:00,1.6742,1.6743,1.674,1.674,136300000.0
2005-03-01 13:18:00,1.6741,1.6742,1.6739,1.6739,136300000.0
2005-03-01 13:19:00,1.674,1.6741,1.6738,1.6741,136300000.0
2005-03-01 13:20:00,1.6742,1.6744,1.6741,1.6742,136300000.0
2005-03-01 13:21:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2005-03-01 13:22:00,1.6734,1.6739,1.6734,1.6739,136300000.0
2005-03-01 13:24:00,1.6738,1.6746,1.6738,1.6744,136300000.0
2005-03-01 13:25:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2005-03-01 13:26:00,1.6743,1.6747,1.6743,1.6746,136300000.0
2005-03-01 13:27:00,1.6747,1.6748,1.6742,1.6748,136300000.0
2005-03-01 13:28:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-01 13:29:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2005-03-01 13:30:00,1.6745,1.6745,1.6741,1.6742,136300000.0
2005-03-01 13:31:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2005-03-01 13:32:00,1.6749,1.675,1.6746,1.6747,136300000.0
2005-03-01 13:33:00,1.6749,1.6752,1.6746,1.6747,136300000.0
2005-03-01 13:34:00,1.6749,1.6753,1.6747,1.6753,136300000.0
2005-03-01 13:35:00,1.6751,1.6753,1.6746,1.6746,136300000.0
2005-03-01 13:36:00,1.6748,1.6752,1.6746,1.6746,136300000.0
2005-03-01 13:37:00,1.6745,1.6749,1.6745,1.6747,136300000.0
2005-03-01 13:38:00,1.6749,1.675,1.6747,1.6748,136300000.0
2005-03-01 13:39:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2005-03-01 13:40:00,1.6748,1.6755,1.6748,1.6755,136300000.0
2005-03-01 13:41:00,1.6754,1.6756,1.6751,1.6751,136300000.0
2005-03-01 13:42:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2005-03-01 13:43:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-03-01 13:44:00,1.6752,1.6756,1.6751,1.6754,136300000.0
2005-03-01 13:45:00,1.6755,1.6764,1.6755,1.6758,136300000.0
2005-03-01 13:46:00,1.676,1.6766,1.676,1.6763,136300000.0
2005-03-01 13:47:00,1.6762,1.6764,1.676,1.6761,136300000.0
2005-03-01 13:48:00,1.6762,1.6762,1.6757,1.6757,136300000.0
2005-03-01 13:49:00,1.6758,1.6761,1.6756,1.676,136300000.0
2005-03-01 13:50:00,1.6758,1.676,1.6756,1.6756,136300000.0
2005-03-01 13:51:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2005-03-01 13:52:00,1.6756,1.6757,1.6753,1.6757,136300000.0
2005-03-01 13:53:00,1.6756,1.6758,1.6754,1.6756,136300000.0
2005-03-01 13:54:00,1.6755,1.6758,1.6753,1.6757,136300000.0
2005-03-01 13:55:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2005-03-01 13:56:00,1.6755,1.6758,1.6755,1.6757,136300000.0
2005-03-01 13:57:00,1.6755,1.6759,1.6753,1.6755,136300000.0
2005-03-01 13:58:00,1.6756,1.6761,1.6753,1.6761,136300000.0
2005-03-01 13:59:00,1.6758,1.6765,1.6757,1.6757,136300000.0
2005-03-01 14:00:00,1.6758,1.6762,1.6757,1.676,136300000.0
2005-03-01 14:01:00,1.6761,1.6761,1.6756,1.676,136300000.0
2005-03-01 14:02:00,1.6761,1.6761,1.6756,1.6761,136300000.0
2005-03-01 14:03:00,1.676,1.6764,1.6759,1.6763,136300000.0
2005-03-01 14:04:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-03-01 14:05:00,1.6761,1.6762,1.676,1.6762,136300000.0
2005-03-01 14:07:00,1.6763,1.6763,1.676,1.6763,136300000.0
2005-03-01 14:08:00,1.6762,1.6763,1.676,1.6762,136300000.0
2005-03-01 14:09:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2005-03-01 14:10:00,1.6759,1.6763,1.6759,1.6761,136300000.0
2005-03-01 14:11:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2005-03-01 14:12:00,1.6763,1.6764,1.676,1.6764,136300000.0
2005-03-01 14:13:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2005-03-01 14:14:00,1.6764,1.6766,1.6757,1.6766,136300000.0
2005-03-01 14:15:00,1.6765,1.677,1.6762,1.6769,136300000.0
2005-03-01 14:16:00,1.6768,1.6769,1.6764,1.6768,136300000.0
2005-03-01 14:17:00,1.6767,1.6768,1.6764,1.6768,136300000.0
2005-03-01 14:18:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2005-03-01 14:19:00,1.6768,1.6768,1.6763,1.6765,136300000.0
2005-03-01 14:20:00,1.6764,1.6784,1.6764,1.6781,136300000.0
2005-03-01 14:21:00,1.678,1.6781,1.6774,1.6778,136300000.0
2005-03-01 14:22:00,1.6777,1.678,1.6774,1.6774,136300000.0
2005-03-01 14:23:00,1.6776,1.6778,1.6773,1.6774,136300000.0
2005-03-01 14:24:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2005-03-01 14:25:00,1.6773,1.678,1.6773,1.6775,136300000.0
2005-03-01 14:26:00,1.6773,1.6779,1.6766,1.677,136300000.0
2005-03-01 14:27:00,1.6771,1.6775,1.6768,1.677,136300000.0
2005-03-01 14:28:00,1.6771,1.6773,1.6769,1.6769,136300000.0
2005-03-01 14:29:00,1.677,1.6775,1.6768,1.6774,136300000.0
2005-03-01 14:30:00,1.6772,1.678,1.6772,1.6778,136300000.0
2005-03-01 14:31:00,1.6779,1.6781,1.6773,1.6774,136300000.0
2005-03-01 14:32:00,1.6775,1.6784,1.6774,1.6778,136300000.0
2005-03-01 14:33:00,1.6779,1.6781,1.6777,1.6779,136300000.0
2005-03-01 14:34:00,1.6778,1.6782,1.6776,1.6777,136300000.0
2005-03-01 14:35:00,1.6778,1.6782,1.6775,1.6776,136300000.0
2005-03-01 14:36:00,1.6777,1.6779,1.6774,1.6779,136300000.0
2005-03-01 14:37:00,1.6778,1.6783,1.6776,1.6777,136300000.0
2005-03-01 14:38:00,1.6776,1.6782,1.6776,1.6782,136300000.0
2005-03-01 14:39:00,1.6781,1.6786,1.6777,1.6784,136300000.0
2005-03-01 14:40:00,1.6785,1.679,1.6779,1.6785,136300000.0
2005-03-01 14:41:00,1.6786,1.679,1.6782,1.6783,136300000.0
2005-03-01 14:42:00,1.6784,1.6789,1.6783,1.6789,136300000.0
2005-03-01 14:43:00,1.679,1.6809,1.6787,1.6809,136300000.0
2005-03-01 14:44:00,1.6806,1.6812,1.6801,1.6803,136300000.0
2005-03-01 14:45:00,1.6802,1.6806,1.6794,1.6797,136300000.0
2005-03-01 14:46:00,1.6798,1.6799,1.6791,1.6795,136300000.0
2005-03-01 14:47:00,1.6796,1.6796,1.679,1.6793,136300000.0
2005-03-01 14:48:00,1.6792,1.6792,1.6788,1.679,136300000.0
2005-03-01 14:49:00,1.6789,1.6789,1.6781,1.6782,136300000.0
2005-03-01 14:50:00,1.6783,1.6792,1.6782,1.6786,136300000.0
2005-03-01 14:51:00,1.6783,1.6792,1.6783,1.6789,136300000.0
2005-03-01 14:52:00,1.6785,1.679,1.6784,1.6788,136300000.0
2005-03-01 14:53:00,1.6789,1.679,1.6787,1.6789,136300000.0
2005-03-01 14:54:00,1.679,1.679,1.6786,1.679,136300000.0
2005-03-01 14:55:00,1.6791,1.6806,1.6788,1.68,136300000.0
2005-03-01 14:56:00,1.6797,1.6806,1.6796,1.6805,136300000.0
2005-03-01 14:57:00,1.6803,1.6804,1.6795,1.68,136300000.0
2005-03-01 14:58:00,1.6801,1.6821,1.68,1.6813,136300000.0
2005-03-01 14:59:00,1.6811,1.6826,1.6811,1.6822,136300000.0
2005-03-01 15:00:00,1.682,1.6828,1.6816,1.6819,136300000.0
2005-03-01 15:01:00,1.6821,1.6821,1.6809,1.6813,136300000.0
2005-03-01 15:02:00,1.6812,1.6817,1.6811,1.6815,136300000.0
2005-03-01 15:03:00,1.6814,1.6818,1.6813,1.6817,136300000.0
2005-03-01 15:04:00,1.6814,1.6826,1.6809,1.6821,136300000.0
2005-03-01 15:05:00,1.6818,1.6822,1.681,1.6814,136300000.0
2005-03-01 15:06:00,1.6811,1.6822,1.681,1.6814,136300000.0
2005-03-01 15:07:00,1.6815,1.6818,1.681,1.6814,136300000.0
2005-03-01 15:08:00,1.6815,1.6815,1.6808,1.6814,136300000.0
2005-03-01 15:09:00,1.6812,1.6812,1.6808,1.6809,136300000.0
2005-03-01 15:10:00,1.6811,1.6813,1.6806,1.6806,136300000.0
2005-03-01 15:11:00,1.6807,1.6809,1.6805,1.6807,136300000.0
2005-03-01 15:12:00,1.6805,1.6806,1.6793,1.6797,136300000.0
2005-03-01 15:13:00,1.6796,1.68,1.6789,1.6794,136300000.0
2005-03-01 15:14:00,1.6793,1.6798,1.6787,1.6787,136300000.0
2005-03-01 15:15:00,1.6788,1.6793,1.6784,1.6791,136300000.0
2005-03-01 15:16:00,1.6792,1.6792,1.6785,1.6785,136300000.0
2005-03-01 15:17:00,1.6783,1.6784,1.6772,1.6776,136300000.0
2005-03-01 15:18:00,1.6777,1.678,1.6776,1.678,136300000.0
2005-03-01 15:19:00,1.6779,1.678,1.6775,1.6776,136300000.0
2005-03-01 15:20:00,1.6775,1.6783,1.6775,1.6782,136300000.0
2005-03-01 15:21:00,1.6784,1.6785,1.6779,1.6785,136300000.0
2005-03-01 15:22:00,1.6784,1.6792,1.6784,1.6785,136300000.0
2005-03-01 15:23:00,1.6786,1.6791,1.6786,1.6788,136300000.0
2005-03-01 15:24:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2005-03-01 15:25:00,1.679,1.6793,1.6789,1.679,136300000.0
2005-03-01 15:26:00,1.6791,1.6792,1.6787,1.6788,136300000.0
2005-03-01 15:27:00,1.6787,1.6797,1.6787,1.6794,136300000.0
2005-03-01 15:28:00,1.6795,1.6795,1.679,1.6791,136300000.0
2005-03-01 15:29:00,1.679,1.679,1.6784,1.6784,136300000.0
2005-03-01 15:30:00,1.6783,1.6786,1.6779,1.6782,136300000.0
2005-03-01 15:31:00,1.6783,1.6786,1.678,1.6785,136300000.0
2005-03-01 15:32:00,1.6783,1.6783,1.6778,1.6779,136300000.0
2005-03-01 15:33:00,1.6781,1.6784,1.6779,1.6783,136300000.0
2005-03-01 15:34:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2005-03-01 15:35:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2005-03-01 15:36:00,1.6779,1.6782,1.6777,1.6779,136300000.0
2005-03-01 15:37:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2005-03-01 15:38:00,1.6777,1.6778,1.6773,1.6773,136300000.0
2005-03-01 15:39:00,1.6775,1.6775,1.6762,1.6771,136300000.0
2005-03-01 15:40:00,1.6772,1.6774,1.6767,1.6768,136300000.0
2005-03-01 15:41:00,1.6769,1.6775,1.6767,1.6771,136300000.0
2005-03-01 15:42:00,1.6769,1.6771,1.6764,1.6764,136300000.0
2005-03-01 15:43:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2005-03-01 15:44:00,1.6762,1.6765,1.6759,1.6762,136300000.0
2005-03-01 15:45:00,1.6761,1.6762,1.6758,1.6761,136300000.0
2005-03-01 15:46:00,1.6761,1.6766,1.6759,1.6765,136300000.0
2005-03-01 15:47:00,1.6766,1.6767,1.6764,1.6765,136300000.0
2005-03-01 15:48:00,1.6764,1.6772,1.6764,1.677,136300000.0
2005-03-01 15:49:00,1.6768,1.6778,1.6768,1.6778,136300000.0
2005-03-01 15:50:00,1.6776,1.6782,1.6776,1.6779,136300000.0
2005-03-01 15:51:00,1.678,1.6782,1.6778,1.6779,136300000.0
2005-03-01 15:52:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2005-03-01 15:53:00,1.678,1.6781,1.6778,1.678,136300000.0
2005-03-01 15:54:00,1.6782,1.6784,1.6779,1.6784,136300000.0
2005-03-01 15:55:00,1.6782,1.6784,1.678,1.6782,136300000.0
2005-03-01 15:56:00,1.6783,1.6783,1.6773,1.6775,136300000.0
2005-03-01 15:57:00,1.6777,1.6778,1.6772,1.6776,136300000.0
2005-03-01 15:58:00,1.6777,1.6781,1.6776,1.6778,136300000.0
2005-03-01 15:59:00,1.6779,1.6784,1.6776,1.6782,136300000.0
2005-03-01 16:00:00,1.6778,1.6795,1.6773,1.6783,136300000.0
2005-03-01 16:01:00,1.6785,1.6786,1.6779,1.6784,136300000.0
2005-03-01 16:02:00,1.6781,1.6784,1.6777,1.6781,136300000.0
2005-03-01 16:03:00,1.6779,1.6786,1.6775,1.6784,136300000.0
2005-03-01 16:04:00,1.6781,1.6785,1.6778,1.6785,136300000.0
2005-03-01 16:05:00,1.6786,1.6787,1.6778,1.6783,136300000.0
2005-03-01 16:06:00,1.6781,1.6787,1.678,1.6787,136300000.0
2005-03-01 16:07:00,1.6786,1.6787,1.6779,1.678,136300000.0
2005-03-01 16:08:00,1.6781,1.6783,1.6779,1.6783,136300000.0
2005-03-01 16:09:00,1.6781,1.6784,1.6776,1.6776,136300000.0
2005-03-01 16:10:00,1.6778,1.6779,1.6773,1.6773,136300000.0
2005-03-01 16:11:00,1.6777,1.6778,1.6772,1.6772,136300000.0
2005-03-01 16:12:00,1.6768,1.6773,1.6766,1.6766,136300000.0
2005-03-01 16:13:00,1.6768,1.677,1.6761,1.6765,136300000.0
2005-03-01 16:14:00,1.6766,1.6774,1.6766,1.6766,136300000.0
2005-03-01 16:15:00,1.6767,1.6771,1.6766,1.6769,136300000.0
2005-03-01 16:16:00,1.677,1.6777,1.6767,1.6776,136300000.0
2005-03-01 16:17:00,1.6775,1.6786,1.6774,1.6784,136300000.0
2005-03-01 16:18:00,1.6782,1.6784,1.6779,1.678,136300000.0
2005-03-01 16:19:00,1.6782,1.6787,1.6773,1.678,136300000.0
2005-03-01 16:20:00,1.6778,1.6782,1.6773,1.6777,136300000.0
2005-03-01 16:21:00,1.6778,1.6784,1.6774,1.6783,136300000.0
2005-03-01 16:22:00,1.6782,1.6788,1.678,1.678,136300000.0
2005-03-01 16:23:00,1.6783,1.6785,1.6778,1.678,136300000.0
2005-03-01 16:24:00,1.6781,1.6786,1.6779,1.678,136300000.0
2005-03-01 16:25:00,1.6781,1.6787,1.6781,1.6782,136300000.0
2005-03-01 16:26:00,1.6781,1.6782,1.6777,1.6777,136300000.0
2005-03-01 16:27:00,1.6777,1.6781,1.6777,1.678,136300000.0
2005-03-01 16:28:00,1.6779,1.6783,1.6779,1.678,136300000.0
2005-03-01 16:29:00,1.6781,1.6781,1.6777,1.6779,136300000.0
2005-03-01 16:30:00,1.6777,1.6782,1.6776,1.6776,136300000.0
2005-03-01 16:31:00,1.6779,1.678,1.6777,1.6779,136300000.0
2005-03-01 16:32:00,1.6778,1.6782,1.6777,1.6779,136300000.0
2005-03-01 16:33:00,1.678,1.6783,1.6778,1.678,136300000.0
2005-03-01 16:34:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2005-03-01 16:35:00,1.678,1.6784,1.6778,1.6781,136300000.0
2005-03-01 16:36:00,1.678,1.6786,1.678,1.6785,136300000.0
2005-03-01 16:37:00,1.6783,1.6785,1.6774,1.678,136300000.0
2005-03-01 16:38:00,1.6781,1.6783,1.6777,1.6779,136300000.0
2005-03-01 16:39:00,1.6778,1.6781,1.6775,1.6776,136300000.0
2005-03-01 16:40:00,1.6777,1.6783,1.6775,1.6775,136300000.0
2005-03-01 16:41:00,1.6776,1.6782,1.6776,1.6778,136300000.0
2005-03-01 16:42:00,1.6779,1.678,1.6776,1.6776,136300000.0
2005-03-01 16:43:00,1.6775,1.6779,1.6771,1.6779,136300000.0
2005-03-01 16:44:00,1.6778,1.6778,1.6774,1.6778,136300000.0
2005-03-01 16:45:00,1.6776,1.6779,1.6775,1.6775,136300000.0
2005-03-01 16:46:00,1.6776,1.678,1.6773,1.6774,136300000.0
2005-03-01 16:47:00,1.6777,1.678,1.6774,1.6776,136300000.0
2005-03-01 16:48:00,1.6774,1.6777,1.6774,1.6776,136300000.0
2005-03-01 16:49:00,1.6777,1.6778,1.6772,1.6778,136300000.0
2005-03-01 16:50:00,1.6776,1.6778,1.6774,1.6777,136300000.0
2005-03-01 16:51:00,1.6775,1.6779,1.6773,1.6779,136300000.0
2005-03-01 16:52:00,1.6778,1.678,1.6776,1.678,136300000.0
2005-03-01 16:53:00,1.6778,1.6784,1.6778,1.6778,136300000.0
2005-03-01 16:54:00,1.6777,1.6782,1.6775,1.6782,136300000.0
2005-03-01 16:55:00,1.6781,1.6785,1.6776,1.678,136300000.0
2005-03-01 16:56:00,1.6781,1.6783,1.6775,1.6779,136300000.0
2005-03-01 16:57:00,1.678,1.678,1.6775,1.6779,136300000.0
2005-03-01 16:58:00,1.6778,1.6782,1.6777,1.6779,136300000.0
2005-03-01 16:59:00,1.6778,1.6778,1.6764,1.6768,136300000.0
2005-03-01 17:00:00,1.6767,1.6774,1.6766,1.6773,136300000.0
2005-03-01 17:01:00,1.6772,1.6773,1.6768,1.6773,136300000.0
2005-03-01 17:02:00,1.6775,1.6777,1.6769,1.6769,136300000.0
2005-03-01 17:03:00,1.6771,1.6773,1.6769,1.6771,136300000.0
2005-03-01 17:04:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2005-03-01 17:05:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2005-03-01 17:06:00,1.6772,1.6776,1.6769,1.677,136300000.0
2005-03-01 17:07:00,1.6771,1.6777,1.6771,1.6771,136300000.0
2005-03-01 17:08:00,1.6772,1.6772,1.6768,1.677,136300000.0
2005-03-01 17:09:00,1.6771,1.6775,1.6769,1.6774,136300000.0
2005-03-01 17:10:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-03-01 17:11:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-01 17:12:00,1.677,1.6778,1.677,1.6778,136300000.0
2005-03-01 17:13:00,1.6777,1.6777,1.6768,1.6775,136300000.0
2005-03-01 17:14:00,1.6774,1.678,1.6774,1.678,136300000.0
2005-03-01 17:15:00,1.6781,1.6783,1.6778,1.6779,136300000.0
2005-03-01 17:16:00,1.678,1.678,1.6777,1.678,136300000.0
2005-03-01 17:17:00,1.6779,1.6782,1.6778,1.6782,136300000.0
2005-03-01 17:18:00,1.6781,1.6786,1.6779,1.6785,136300000.0
2005-03-01 17:19:00,1.6784,1.6788,1.678,1.678,136300000.0
2005-03-01 17:20:00,1.6783,1.6787,1.6781,1.6783,136300000.0
2005-03-01 17:21:00,1.6784,1.6784,1.678,1.6782,136300000.0
2005-03-01 17:22:00,1.6781,1.6783,1.6775,1.6778,136300000.0
2005-03-01 17:23:00,1.6779,1.6781,1.6774,1.6774,136300000.0
2005-03-01 17:24:00,1.6773,1.6777,1.6773,1.6777,136300000.0
2005-03-01 17:25:00,1.6775,1.678,1.6775,1.6779,136300000.0
2005-03-01 17:26:00,1.6776,1.6779,1.6774,1.6777,136300000.0
2005-03-01 17:27:00,1.678,1.6788,1.6777,1.6788,136300000.0
2005-03-01 17:28:00,1.6789,1.6789,1.6785,1.6788,136300000.0
2005-03-01 17:29:00,1.6787,1.6792,1.6786,1.6791,136300000.0
2005-03-01 17:30:00,1.679,1.6791,1.6785,1.679,136300000.0
2005-03-01 17:31:00,1.6789,1.6795,1.6788,1.6793,136300000.0
2005-03-01 17:32:00,1.6792,1.68,1.6791,1.6797,136300000.0
2005-03-01 17:33:00,1.6798,1.6801,1.6797,1.68,136300000.0
2005-03-01 17:34:00,1.6799,1.6802,1.6796,1.6802,136300000.0
2005-03-01 17:35:00,1.6804,1.6809,1.6802,1.6809,136300000.0
2005-03-01 17:36:00,1.6807,1.6811,1.6803,1.6808,136300000.0
2005-03-01 17:37:00,1.6807,1.6815,1.6803,1.6807,136300000.0
2005-03-01 17:38:00,1.6806,1.6808,1.6804,1.6804,136300000.0
2005-03-01 17:39:00,1.6805,1.6806,1.6803,1.6805,136300000.0
2005-03-01 17:40:00,1.6806,1.6808,1.6802,1.6804,136300000.0
2005-03-01 17:41:00,1.6805,1.6805,1.68,1.68,136300000.0
2005-03-01 17:42:00,1.6799,1.6803,1.6799,1.68,136300000.0
2005-03-01 17:43:00,1.6798,1.6802,1.6796,1.6802,136300000.0
2005-03-01 17:44:00,1.6801,1.6801,1.6798,1.68,136300000.0
2005-03-01 17:45:00,1.6801,1.6803,1.6798,1.6799,136300000.0
2005-03-01 17:46:00,1.6798,1.6805,1.6798,1.6802,136300000.0
2005-03-01 17:47:00,1.6801,1.6801,1.6797,1.6799,136300000.0
2005-03-01 17:48:00,1.68,1.6803,1.6798,1.6801,136300000.0
2005-03-01 17:49:00,1.6802,1.6803,1.6798,1.68,136300000.0
2005-03-01 17:50:00,1.6801,1.6803,1.6797,1.6798,136300000.0
2005-03-01 17:51:00,1.6799,1.6799,1.6795,1.6799,136300000.0
2005-03-01 17:52:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2005-03-01 17:53:00,1.6799,1.6802,1.6794,1.68,136300000.0
2005-03-01 17:54:00,1.6803,1.6805,1.6798,1.6801,136300000.0
2005-03-01 17:55:00,1.6802,1.6804,1.6799,1.68,136300000.0
2005-03-01 17:56:00,1.6801,1.6803,1.6798,1.6798,136300000.0
2005-03-01 17:57:00,1.68,1.6803,1.6799,1.6802,136300000.0
2005-03-01 17:58:00,1.6804,1.6804,1.6796,1.6801,136300000.0
2005-03-01 17:59:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2005-03-01 18:00:00,1.68,1.6801,1.6798,1.6798,136300000.0
2005-03-01 18:01:00,1.6799,1.6801,1.6799,1.68,136300000.0
2005-03-01 18:02:00,1.6799,1.68,1.6797,1.6799,136300000.0
2005-03-01 18:03:00,1.6798,1.6802,1.6798,1.68,136300000.0
2005-03-01 18:04:00,1.6801,1.6802,1.68,1.6802,136300000.0
2005-03-01 18:05:00,1.68,1.68,1.6798,1.6799,136300000.0
2005-03-01 18:06:00,1.68,1.6801,1.6793,1.6797,136300000.0
2005-03-01 18:07:00,1.6796,1.6798,1.6794,1.6798,136300000.0
2005-03-01 18:08:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2005-03-01 18:09:00,1.6796,1.68,1.6796,1.6799,136300000.0
2005-03-01 18:10:00,1.68,1.6801,1.6798,1.6799,136300000.0
2005-03-01 18:11:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2005-03-01 18:12:00,1.6796,1.6797,1.6794,1.6795,136300000.0
2005-03-01 18:13:00,1.6796,1.6796,1.6789,1.6789,136300000.0
2005-03-01 18:14:00,1.6793,1.6793,1.6789,1.679,136300000.0
2005-03-01 18:15:00,1.6791,1.6793,1.679,1.6793,136300000.0
2005-03-01 18:16:00,1.6792,1.6793,1.679,1.6791,136300000.0
2005-03-01 18:17:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2005-03-01 18:18:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-01 18:19:00,1.6791,1.6791,1.6785,1.6788,136300000.0
2005-03-01 18:20:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2005-03-01 18:21:00,1.6788,1.6788,1.6779,1.6779,136300000.0
2005-03-01 18:22:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2005-03-01 18:23:00,1.6784,1.6786,1.6781,1.6786,136300000.0
2005-03-01 18:24:00,1.6782,1.6784,1.678,1.6781,136300000.0
2005-03-01 18:25:00,1.6782,1.6782,1.678,1.6781,136300000.0
2005-03-01 18:26:00,1.678,1.6781,1.6779,1.6781,136300000.0
2005-03-01 18:27:00,1.678,1.6784,1.678,1.6784,136300000.0
2005-03-01 18:28:00,1.6782,1.6784,1.678,1.6782,136300000.0
2005-03-01 18:29:00,1.6784,1.6785,1.6781,1.6782,136300000.0
2005-03-01 18:30:00,1.6781,1.6782,1.6774,1.6782,136300000.0
2005-03-01 18:31:00,1.6781,1.6788,1.6781,1.6787,136300000.0
2005-03-01 18:32:00,1.6784,1.6789,1.6781,1.6782,136300000.0
2005-03-01 18:33:00,1.6785,1.6786,1.6782,1.6785,136300000.0
2005-03-01 18:34:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2005-03-01 18:35:00,1.6788,1.679,1.6787,1.6787,136300000.0
2005-03-01 18:36:00,1.6788,1.6789,1.6784,1.6784,136300000.0
2005-03-01 18:37:00,1.6784,1.6784,1.678,1.6782,136300000.0
2005-03-01 18:38:00,1.6781,1.6788,1.6781,1.6786,136300000.0
2005-03-01 18:39:00,1.6788,1.6788,1.6784,1.6785,136300000.0
2005-03-01 18:40:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2005-03-01 18:41:00,1.6784,1.6787,1.6782,1.6786,136300000.0
2005-03-01 18:42:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2005-03-01 18:43:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2005-03-01 18:44:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2005-03-01 18:45:00,1.6785,1.6791,1.6785,1.6789,136300000.0
2005-03-01 18:46:00,1.6788,1.6802,1.6788,1.6797,136300000.0
2005-03-01 18:47:00,1.6798,1.6806,1.6797,1.6802,136300000.0
2005-03-01 18:48:00,1.6803,1.6805,1.68,1.6805,136300000.0
2005-03-01 18:49:00,1.6802,1.6805,1.6799,1.6803,136300000.0
2005-03-01 18:50:00,1.6804,1.6804,1.68,1.68,136300000.0
2005-03-01 18:51:00,1.6799,1.68,1.6797,1.6797,136300000.0
2005-03-01 18:52:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2005-03-01 18:53:00,1.6804,1.6804,1.68,1.68,136300000.0
2005-03-01 18:54:00,1.6803,1.6803,1.6793,1.6795,136300000.0
2005-03-01 18:55:00,1.6797,1.6803,1.6795,1.6802,136300000.0
2005-03-01 18:56:00,1.68,1.6806,1.68,1.6802,136300000.0
2005-03-01 18:57:00,1.6803,1.6804,1.68,1.6803,136300000.0
2005-03-01 18:58:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2005-03-01 18:59:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2005-03-01 19:00:00,1.6803,1.6804,1.68,1.68,136300000.0
2005-03-01 19:01:00,1.6802,1.6802,1.6799,1.68,136300000.0
2005-03-01 19:02:00,1.6803,1.6803,1.6791,1.6792,136300000.0
2005-03-01 19:03:00,1.6791,1.6793,1.6785,1.6788,136300000.0
2005-03-01 19:04:00,1.6787,1.6791,1.6781,1.6781,136300000.0
2005-03-01 19:05:00,1.6782,1.6787,1.6782,1.6784,136300000.0
2005-03-01 19:06:00,1.6786,1.6786,1.6773,1.6778,136300000.0
2005-03-01 19:07:00,1.6776,1.6784,1.6776,1.6779,136300000.0
2005-03-01 19:08:00,1.6782,1.6782,1.6778,1.6782,136300000.0
2005-03-01 19:09:00,1.6779,1.678,1.6776,1.6779,136300000.0
2005-03-01 19:10:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-03-01 19:11:00,1.6778,1.6787,1.6776,1.6782,136300000.0
2005-03-01 19:12:00,1.6781,1.6782,1.6776,1.6778,136300000.0
2005-03-01 19:13:00,1.6776,1.6776,1.6772,1.6774,136300000.0
2005-03-01 19:14:00,1.6775,1.6781,1.6772,1.6779,136300000.0
2005-03-01 19:15:00,1.6778,1.6779,1.6773,1.6774,136300000.0
2005-03-01 19:16:00,1.677,1.6778,1.677,1.6775,136300000.0
2005-03-01 19:17:00,1.6779,1.678,1.6775,1.6779,136300000.0
2005-03-01 19:18:00,1.678,1.6784,1.6778,1.6784,136300000.0
2005-03-01 19:19:00,1.6782,1.6785,1.6776,1.6779,136300000.0
2005-03-01 19:20:00,1.6781,1.6781,1.678,1.6781,136300000.0
2005-03-01 19:21:00,1.678,1.6782,1.6778,1.6782,136300000.0
2005-03-01 19:22:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2005-03-01 19:23:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2005-03-01 19:24:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2005-03-01 19:25:00,1.6781,1.6787,1.6781,1.6786,136300000.0
2005-03-01 19:26:00,1.6779,1.6788,1.6779,1.6786,136300000.0
2005-03-01 19:27:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2005-03-01 19:28:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2005-03-01 19:29:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2005-03-01 19:30:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2005-03-01 19:31:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2005-03-01 19:32:00,1.6782,1.6786,1.678,1.6782,136300000.0
2005-03-01 19:33:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-03-01 19:34:00,1.678,1.678,1.6776,1.6779,136300000.0
2005-03-01 19:35:00,1.6778,1.6785,1.6778,1.6782,136300000.0
2005-03-01 19:36:00,1.6784,1.6789,1.6782,1.6788,136300000.0
2005-03-01 19:37:00,1.6786,1.6789,1.6782,1.6789,136300000.0
2005-03-01 19:38:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2005-03-01 19:39:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2005-03-01 19:40:00,1.6789,1.679,1.6789,1.6789,136300000.0
2005-03-01 19:41:00,1.6791,1.6791,1.6787,1.6788,136300000.0
2005-03-01 19:42:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-01 19:43:00,1.6786,1.6788,1.6782,1.6785,136300000.0
2005-03-01 19:44:00,1.6782,1.6785,1.6779,1.6779,136300000.0
2005-03-01 19:45:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2005-03-01 19:46:00,1.678,1.6781,1.678,1.678,136300000.0
2005-03-01 19:47:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-03-01 19:48:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-01 19:49:00,1.678,1.6786,1.6779,1.6786,136300000.0
2005-03-01 19:50:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2005-03-01 19:51:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-03-01 19:52:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-01 19:53:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-01 19:54:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-01 19:57:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-03-01 19:58:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-03-01 19:59:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-03-01 20:00:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2005-03-01 20:01:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2005-03-01 20:02:00,1.6781,1.6785,1.6781,1.6784,136300000.0
2005-03-01 20:03:00,1.6782,1.6785,1.6781,1.6781,136300000.0
2005-03-01 20:04:00,1.678,1.6781,1.678,1.6781,136300000.0
2005-03-01 20:05:00,1.678,1.6781,1.6779,1.6781,136300000.0
2005-03-01 20:06:00,1.678,1.6781,1.6779,1.6779,136300000.0
2005-03-01 20:07:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2005-03-01 20:08:00,1.6779,1.6779,1.6776,1.6779,136300000.0
2005-03-01 20:09:00,1.678,1.678,1.6778,1.6778,136300000.0
2005-03-01 20:10:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-03-01 20:12:00,1.678,1.678,1.6778,1.6778,136300000.0
2005-03-01 20:13:00,1.6779,1.678,1.6779,1.678,136300000.0
2005-03-01 20:15:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-03-01 20:16:00,1.678,1.6782,1.6779,1.6782,136300000.0
2005-03-01 20:17:00,1.6784,1.6784,1.678,1.6782,136300000.0
2005-03-01 20:18:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2005-03-01 20:19:00,1.6779,1.6781,1.6776,1.6776,136300000.0
2005-03-01 20:20:00,1.6775,1.678,1.6775,1.6775,136300000.0
2005-03-01 20:21:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-01 20:22:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2005-03-01 20:23:00,1.6776,1.6778,1.6774,1.6775,136300000.0
2005-03-01 20:24:00,1.6774,1.6776,1.6772,1.6773,136300000.0
2005-03-01 20:25:00,1.6772,1.6775,1.6772,1.6773,136300000.0
2005-03-01 20:26:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-03-01 20:28:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2005-03-01 20:32:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-03-01 20:33:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2005-03-01 20:34:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2005-03-01 20:35:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2005-03-01 20:36:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-03-01 20:38:00,1.6776,1.678,1.6775,1.6779,136300000.0
2005-03-01 20:39:00,1.6778,1.6779,1.6773,1.6773,136300000.0
2005-03-01 20:40:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-01 20:41:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2005-03-01 20:42:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-03-01 20:43:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-03-01 20:44:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-01 20:45:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2005-03-01 20:46:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2005-03-01 20:47:00,1.6779,1.6779,1.6776,1.6779,136300000.0
2005-03-01 20:49:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-03-01 20:50:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-03-01 20:52:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-03-01 20:53:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-03-01 20:55:00,1.678,1.6782,1.6775,1.6775,136300000.0
2005-03-01 20:56:00,1.678,1.678,1.6778,1.678,136300000.0
2005-03-01 20:57:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-03-01 20:58:00,1.6778,1.6778,1.6769,1.6772,136300000.0
2005-03-01 20:59:00,1.6773,1.6773,1.675,1.6752,136300000.0
2005-03-01 21:00:00,1.675,1.6762,1.675,1.676,136300000.0
2005-03-01 21:01:00,1.6761,1.6765,1.6761,1.6762,136300000.0
2005-03-01 21:02:00,1.6761,1.6764,1.6759,1.6762,136300000.0
2005-03-01 21:03:00,1.6761,1.6763,1.676,1.6763,136300000.0
2005-03-01 21:04:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2005-03-01 21:05:00,1.6763,1.6763,1.6758,1.6758,136300000.0
2005-03-01 21:06:00,1.676,1.6762,1.676,1.6762,136300000.0
2005-03-01 21:07:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2005-03-01 21:08:00,1.676,1.6761,1.6758,1.676,136300000.0
2005-03-01 21:10:00,1.6759,1.676,1.6758,1.6758,136300000.0
2005-03-01 21:11:00,1.6759,1.6761,1.6759,1.676,136300000.0
2005-03-01 21:13:00,1.6759,1.676,1.6758,1.6758,136300000.0
2005-03-01 21:14:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2005-03-01 21:15:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2005-03-01 21:16:00,1.676,1.6762,1.6759,1.6761,136300000.0
2005-03-01 21:17:00,1.6762,1.6762,1.6759,1.676,136300000.0
2005-03-01 21:19:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2005-03-01 21:20:00,1.6757,1.676,1.6757,1.676,136300000.0
2005-03-01 21:21:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-03-01 21:22:00,1.6759,1.676,1.6757,1.6757,136300000.0
2005-03-01 21:23:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2005-03-01 21:24:00,1.6756,1.6757,1.6752,1.6752,136300000.0
2005-03-01 21:25:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-01 21:26:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-01 21:27:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-01 21:28:00,1.675,1.6755,1.675,1.6755,136300000.0
2005-03-01 21:29:00,1.6754,1.6757,1.6752,1.6756,136300000.0
2005-03-01 21:30:00,1.6755,1.6759,1.6755,1.6756,136300000.0
2005-03-01 21:31:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-01 21:32:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2005-03-01 21:34:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-01 21:35:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-01 21:36:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2005-03-01 21:37:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2005-03-01 21:38:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2005-03-01 21:39:00,1.6759,1.6764,1.6759,1.6764,136300000.0
2005-03-01 21:40:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-03-01 21:41:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2005-03-01 21:42:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-03-01 21:43:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-03-01 21:44:00,1.6764,1.6768,1.6762,1.6766,136300000.0
2005-03-01 21:45:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2005-03-01 21:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-01 21:47:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-01 21:48:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-01 21:49:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2005-03-01 21:50:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-01 21:51:00,1.6763,1.6764,1.6758,1.6758,136300000.0
2005-03-01 21:52:00,1.6757,1.6762,1.6757,1.6758,136300000.0
2005-03-01 21:53:00,1.676,1.6765,1.6757,1.6757,136300000.0
2005-03-01 21:54:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-01 21:55:00,1.6762,1.6762,1.6757,1.6757,136300000.0
2005-03-01 21:56:00,1.6759,1.6759,1.675,1.6752,136300000.0
2005-03-01 21:57:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-03-01 21:58:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2005-03-01 21:59:00,1.6755,1.6759,1.6755,1.6759,136300000.0
2005-03-01 22:00:00,1.6761,1.6762,1.6757,1.6758,136300000.0
2005-03-01 22:01:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2005-03-01 22:03:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-01 22:04:00,1.6757,1.676,1.6757,1.676,136300000.0
2005-03-01 22:05:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2005-03-01 22:06:00,1.676,1.676,1.6758,1.676,136300000.0
2005-03-01 22:07:00,1.6761,1.6762,1.676,1.6762,136300000.0
2005-03-01 22:08:00,1.6761,1.6761,1.6759,1.676,136300000.0
2005-03-01 22:09:00,1.6759,1.676,1.6758,1.6759,136300000.0
2005-03-01 22:10:00,1.676,1.6761,1.6758,1.6761,136300000.0
2005-03-01 22:11:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2005-03-01 22:12:00,1.6757,1.6758,1.675,1.6754,136300000.0
2005-03-01 22:13:00,1.6752,1.6755,1.6749,1.6749,136300000.0
2005-03-01 22:14:00,1.675,1.675,1.6746,1.6746,136300000.0
2005-03-01 22:15:00,1.6747,1.675,1.6747,1.6747,136300000.0
2005-03-01 22:16:00,1.6749,1.6754,1.6747,1.675,136300000.0
2005-03-01 22:17:00,1.6749,1.6752,1.6747,1.675,136300000.0
2005-03-01 22:18:00,1.6752,1.6752,1.6747,1.6749,136300000.0
2005-03-01 22:19:00,1.6747,1.675,1.6746,1.675,136300000.0
2005-03-01 22:20:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-03-01 22:21:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-01 22:22:00,1.6754,1.6754,1.675,1.675,136300000.0
2005-03-01 22:23:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-01 22:24:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-03-01 22:25:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-03-01 22:26:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2005-03-01 22:27:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2005-03-01 22:28:00,1.6744,1.6746,1.6738,1.6743,136300000.0
2005-03-01 22:29:00,1.6742,1.6746,1.674,1.6746,136300000.0
2005-03-01 22:30:00,1.6747,1.6755,1.6744,1.6752,136300000.0
2005-03-01 22:31:00,1.6754,1.6754,1.675,1.675,136300000.0
2005-03-01 22:32:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-01 22:33:00,1.6747,1.6747,1.6743,1.6746,136300000.0
2005-03-01 22:34:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-03-01 22:35:00,1.675,1.675,1.6741,1.6742,136300000.0
2005-03-01 22:36:00,1.6745,1.6747,1.6741,1.6746,136300000.0
2005-03-01 22:37:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2005-03-01 22:38:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-01 22:39:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-01 22:41:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-01 22:42:00,1.6749,1.675,1.6747,1.6749,136300000.0
2005-03-01 22:43:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-03-01 22:44:00,1.6747,1.675,1.6743,1.675,136300000.0
2005-03-01 22:45:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-03-01 22:46:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-01 22:47:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-01 22:48:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-01 22:49:00,1.6749,1.6752,1.6747,1.675,136300000.0
2005-03-01 22:50:00,1.6752,1.6752,1.6745,1.6745,136300000.0
2005-03-01 22:51:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2005-03-01 22:52:00,1.6741,1.6745,1.6741,1.6743,136300000.0
2005-03-01 22:53:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-01 22:54:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2005-03-01 22:55:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2005-03-01 22:56:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-01 22:57:00,1.6746,1.6747,1.6744,1.6745,136300000.0
2005-03-01 22:58:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2005-03-01 22:59:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-01 23:00:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2005-03-01 23:01:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2005-03-01 23:02:00,1.6746,1.6746,1.6739,1.6746,136300000.0
2005-03-01 23:03:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-01 23:04:00,1.6744,1.6756,1.6744,1.675,136300000.0
2005-03-01 23:05:00,1.6752,1.6757,1.6752,1.6752,136300000.0
2005-03-01 23:07:00,1.6749,1.6754,1.6749,1.6752,136300000.0
2005-03-01 23:08:00,1.6754,1.6758,1.6752,1.6756,136300000.0
2005-03-01 23:09:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2005-03-01 23:10:00,1.6757,1.6757,1.675,1.6752,136300000.0
2005-03-01 23:11:00,1.6754,1.676,1.6754,1.676,136300000.0
2005-03-01 23:12:00,1.6761,1.6765,1.6756,1.6757,136300000.0
2005-03-01 23:13:00,1.6758,1.6761,1.6758,1.6758,136300000.0
2005-03-01 23:14:00,1.6757,1.6759,1.6754,1.6759,136300000.0
2005-03-01 23:15:00,1.676,1.676,1.6734,1.6734,136300000.0
2005-03-01 23:16:00,1.6745,1.6759,1.6745,1.6759,136300000.0
2005-03-01 23:17:00,1.6758,1.6758,1.6752,1.6756,136300000.0
2005-03-01 23:18:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2005-03-01 23:19:00,1.6757,1.6757,1.6749,1.675,136300000.0
2005-03-01 23:20:00,1.6752,1.6757,1.675,1.6755,136300000.0
2005-03-01 23:21:00,1.6754,1.6754,1.675,1.6754,136300000.0
2005-03-01 23:22:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2005-03-01 23:23:00,1.6752,1.6756,1.6752,1.6754,136300000.0
2005-03-01 23:24:00,1.675,1.6754,1.6749,1.6749,136300000.0
2005-03-01 23:25:00,1.675,1.6755,1.6747,1.675,136300000.0
2005-03-01 23:26:00,1.6747,1.6755,1.6741,1.6747,136300000.0
2005-03-01 23:27:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2005-03-01 23:28:00,1.675,1.6758,1.6747,1.6754,136300000.0
2005-03-01 23:29:00,1.6755,1.6755,1.6746,1.675,136300000.0
2005-03-01 23:30:00,1.6755,1.676,1.6752,1.6755,136300000.0
2005-03-01 23:31:00,1.6758,1.6782,1.6758,1.6782,136300000.0
2005-03-01 23:32:00,1.6775,1.679,1.6772,1.6775,136300000.0
2005-03-01 23:33:00,1.6776,1.6776,1.6767,1.6767,136300000.0
2005-03-01 23:34:00,1.6763,1.6769,1.6756,1.6757,136300000.0
2005-03-01 23:35:00,1.6755,1.6757,1.6743,1.6745,136300000.0
2005-03-01 23:36:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2005-03-01 23:37:00,1.6744,1.6745,1.6741,1.6743,136300000.0
2005-03-01 23:38:00,1.6746,1.6749,1.6741,1.6742,136300000.0
2005-03-01 23:39:00,1.6741,1.6741,1.6732,1.6737,136300000.0
2005-03-01 23:40:00,1.6735,1.6741,1.6735,1.674,136300000.0
2005-03-01 23:41:00,1.6741,1.6742,1.6735,1.6742,136300000.0
2005-03-01 23:42:00,1.6741,1.6741,1.6738,1.674,136300000.0
2005-03-01 23:43:00,1.6739,1.6744,1.6739,1.6744,136300000.0
2005-03-01 23:44:00,1.6743,1.6745,1.6742,1.6745,136300000.0
2005-03-01 23:45:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2005-03-01 23:46:00,1.6745,1.6745,1.674,1.6741,136300000.0
2005-03-01 23:47:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-03-01 23:48:00,1.6739,1.6739,1.6732,1.6734,136300000.0
2005-03-01 23:49:00,1.673,1.6732,1.6729,1.673,136300000.0
2005-03-01 23:50:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-03-01 23:51:00,1.6732,1.6734,1.6731,1.6732,136300000.0
2005-03-01 23:52:00,1.6734,1.6734,1.6731,1.6733,136300000.0
2005-03-01 23:53:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-01 23:54:00,1.6729,1.673,1.6728,1.6728,136300000.0
2005-03-01 23:55:00,1.6729,1.6729,1.6711,1.6713,136300000.0
2005-03-01 23:56:00,1.6714,1.6722,1.6713,1.672,136300000.0
2005-03-01 23:57:00,1.6721,1.6725,1.672,1.6721,136300000.0
2005-03-01 23:58:00,1.6723,1.6729,1.6723,1.6729,136300000.0
2005-03-01 23:59:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2005-03-02 00:00:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2005-03-02 00:01:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2005-03-02 00:02:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2005-03-02 00:03:00,1.6726,1.6726,1.6722,1.6724,136300000.0
2005-03-02 00:04:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2005-03-02 00:05:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-03-02 00:06:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-03-02 00:07:00,1.6727,1.673,1.6727,1.673,136300000.0
2005-03-02 00:08:00,1.6732,1.6735,1.6731,1.6735,136300000.0
2005-03-02 00:09:00,1.6734,1.6739,1.6734,1.6738,136300000.0
2005-03-02 00:10:00,1.6739,1.6739,1.6734,1.6735,136300000.0
2005-03-02 00:11:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-02 00:12:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-03-02 00:13:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-02 00:14:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-03-02 00:16:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-02 00:17:00,1.6741,1.6745,1.674,1.6745,136300000.0
2005-03-02 00:18:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2005-03-02 00:19:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-02 00:20:00,1.675,1.675,1.6745,1.6746,136300000.0
2005-03-02 00:21:00,1.6747,1.675,1.6747,1.6747,136300000.0
2005-03-02 00:22:00,1.6749,1.6755,1.6749,1.6755,136300000.0
2005-03-02 00:23:00,1.6756,1.6761,1.6755,1.676,136300000.0
2005-03-02 00:24:00,1.6763,1.6763,1.6754,1.6759,136300000.0
2005-03-02 00:25:00,1.6758,1.6768,1.6757,1.6764,136300000.0
2005-03-02 00:26:00,1.6765,1.6766,1.6762,1.6763,136300000.0
2005-03-02 00:27:00,1.6762,1.6762,1.676,1.676,136300000.0
2005-03-02 00:28:00,1.6761,1.6765,1.6761,1.6761,136300000.0
2005-03-02 00:29:00,1.676,1.6762,1.6755,1.6757,136300000.0
2005-03-02 00:30:00,1.6756,1.6758,1.6754,1.6755,136300000.0
2005-03-02 00:31:00,1.6752,1.6757,1.675,1.6752,136300000.0
2005-03-02 00:32:00,1.675,1.675,1.6743,1.6747,136300000.0
2005-03-02 00:33:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-03-02 00:34:00,1.675,1.6758,1.6749,1.6752,136300000.0
2005-03-02 00:35:00,1.6754,1.6754,1.6747,1.6747,136300000.0
2005-03-02 00:36:00,1.6746,1.6747,1.6742,1.6744,136300000.0
2005-03-02 00:37:00,1.6743,1.6746,1.6742,1.6744,136300000.0
2005-03-02 00:38:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-02 00:39:00,1.6744,1.6746,1.6741,1.6744,136300000.0
2005-03-02 00:40:00,1.6745,1.675,1.6745,1.6747,136300000.0
2005-03-02 00:41:00,1.6749,1.675,1.6746,1.6746,136300000.0
2005-03-02 00:42:00,1.6745,1.6747,1.6744,1.6746,136300000.0
2005-03-02 00:43:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2005-03-02 00:44:00,1.674,1.6742,1.674,1.6742,136300000.0
2005-03-02 00:45:00,1.6743,1.6743,1.674,1.6743,136300000.0
2005-03-02 00:46:00,1.6741,1.6747,1.6741,1.6747,136300000.0
2005-03-02 00:47:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-02 00:48:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2005-03-02 00:49:00,1.6744,1.675,1.6742,1.675,136300000.0
2005-03-02 00:50:00,1.6752,1.6754,1.6746,1.675,136300000.0
2005-03-02 00:51:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-02 00:52:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-02 00:53:00,1.675,1.675,1.6746,1.6749,136300000.0
2005-03-02 00:54:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-02 00:55:00,1.6749,1.6752,1.6749,1.675,136300000.0
2005-03-02 00:56:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-02 00:57:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-02 00:58:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-02 00:59:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-02 01:00:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-02 01:01:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-02 01:02:00,1.675,1.6756,1.675,1.6754,136300000.0
2005-03-02 01:03:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-02 01:04:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-03-02 01:05:00,1.6756,1.6756,1.675,1.675,136300000.0
2005-03-02 01:06:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-02 01:07:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-02 01:08:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-02 01:09:00,1.6747,1.675,1.6743,1.6744,136300000.0
2005-03-02 01:10:00,1.6745,1.675,1.6745,1.6746,136300000.0
2005-03-02 01:11:00,1.6747,1.675,1.6741,1.6741,136300000.0
2005-03-02 01:12:00,1.6742,1.6745,1.674,1.6742,136300000.0
2005-03-02 01:13:00,1.6743,1.6745,1.6741,1.6741,136300000.0
2005-03-02 01:14:00,1.6742,1.6742,1.6735,1.6737,136300000.0
2005-03-02 01:15:00,1.6735,1.6738,1.6734,1.6735,136300000.0
2005-03-02 01:16:00,1.6734,1.6739,1.6734,1.6735,136300000.0
2005-03-02 01:17:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-02 01:18:00,1.6734,1.6738,1.6732,1.6738,136300000.0
2005-03-02 01:20:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-03-02 01:21:00,1.6735,1.6735,1.6732,1.6734,136300000.0
2005-03-02 01:22:00,1.6735,1.6739,1.6735,1.6738,136300000.0
2005-03-02 01:23:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2005-03-02 01:24:00,1.674,1.6741,1.6739,1.674,136300000.0
2005-03-02 01:25:00,1.6741,1.6741,1.6738,1.6741,136300000.0
2005-03-02 01:26:00,1.6742,1.6742,1.6738,1.6739,136300000.0
2005-03-02 01:27:00,1.6737,1.674,1.6737,1.6739,136300000.0
2005-03-02 01:28:00,1.6738,1.6743,1.6738,1.6742,136300000.0
2005-03-02 01:29:00,1.6741,1.6742,1.6737,1.674,136300000.0
2005-03-02 01:30:00,1.6782,1.6788,1.678,1.6781,136300000.0
2005-03-02 01:31:00,1.6782,1.6784,1.6765,1.6766,136300000.0
2005-03-02 01:32:00,1.6765,1.6785,1.6765,1.6784,136300000.0
2005-03-02 01:33:00,1.6782,1.679,1.6778,1.678,136300000.0
2005-03-02 01:34:00,1.6781,1.6784,1.6776,1.6784,136300000.0
2005-03-02 01:35:00,1.6788,1.679,1.6782,1.679,136300000.0
2005-03-02 01:36:00,1.6787,1.6788,1.6782,1.6782,136300000.0
2005-03-02 01:37:00,1.6781,1.6781,1.677,1.6778,136300000.0
2005-03-02 01:38:00,1.6775,1.678,1.6775,1.6776,136300000.0
2005-03-02 01:39:00,1.6779,1.6782,1.6779,1.678,136300000.0
2005-03-02 01:40:00,1.6779,1.6781,1.6778,1.678,136300000.0
2005-03-02 01:41:00,1.6778,1.6784,1.6778,1.6784,136300000.0
2005-03-02 01:42:00,1.6787,1.6787,1.6782,1.6786,136300000.0
2005-03-02 01:43:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2005-03-02 01:44:00,1.6782,1.6784,1.678,1.6784,136300000.0
2005-03-02 01:45:00,1.6781,1.6792,1.6781,1.6792,136300000.0
2005-03-02 01:46:00,1.6793,1.6798,1.679,1.679,136300000.0
2005-03-02 01:47:00,1.6789,1.6792,1.6782,1.6786,136300000.0
2005-03-02 01:48:00,1.6784,1.6792,1.6784,1.679,136300000.0
2005-03-02 01:49:00,1.6791,1.6793,1.6788,1.679,136300000.0
2005-03-02 01:50:00,1.6789,1.6792,1.6786,1.6792,136300000.0
2005-03-02 01:51:00,1.6789,1.6795,1.6787,1.6792,136300000.0
2005-03-02 01:52:00,1.6794,1.6798,1.6794,1.6795,136300000.0
2005-03-02 01:53:00,1.6797,1.68,1.6795,1.6799,136300000.0
2005-03-02 01:54:00,1.6797,1.6835,1.6797,1.683,136300000.0
2005-03-02 01:55:00,1.6827,1.6845,1.6827,1.6832,136300000.0
2005-03-02 01:56:00,1.6831,1.6833,1.6815,1.6821,136300000.0
2005-03-02 01:57:00,1.6819,1.6822,1.6817,1.6821,136300000.0
2005-03-02 01:58:00,1.6825,1.6832,1.6824,1.6831,136300000.0
2005-03-02 01:59:00,1.683,1.683,1.6821,1.6821,136300000.0
2005-03-02 02:00:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-02 02:02:00,1.683,1.685,1.6828,1.685,136300000.0
2005-03-02 02:03:00,1.6852,1.6857,1.6846,1.6848,136300000.0
2005-03-02 02:04:00,1.685,1.6854,1.6843,1.6846,136300000.0
2005-03-02 02:05:00,1.6847,1.6847,1.6834,1.6836,136300000.0
2005-03-02 02:06:00,1.6838,1.6839,1.6834,1.6836,136300000.0
2005-03-02 02:07:00,1.6835,1.6835,1.6825,1.6828,136300000.0
2005-03-02 02:08:00,1.6831,1.6831,1.6823,1.6824,136300000.0
2005-03-02 02:09:00,1.6823,1.6828,1.682,1.6828,136300000.0
2005-03-02 02:10:00,1.6827,1.6834,1.6825,1.683,136300000.0
2005-03-02 02:11:00,1.6828,1.6832,1.6828,1.6829,136300000.0
2005-03-02 02:12:00,1.6831,1.6833,1.6829,1.6832,136300000.0
2005-03-02 02:13:00,1.6833,1.6835,1.6828,1.683,136300000.0
2005-03-02 02:14:00,1.6833,1.6833,1.6824,1.6825,136300000.0
2005-03-02 02:15:00,1.6828,1.683,1.6825,1.683,136300000.0
2005-03-02 02:16:00,1.6828,1.6831,1.6828,1.6828,136300000.0
2005-03-02 02:17:00,1.6825,1.6831,1.6825,1.683,136300000.0
2005-03-02 02:18:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2005-03-02 02:19:00,1.6828,1.6829,1.6825,1.6828,136300000.0
2005-03-02 02:20:00,1.6829,1.683,1.6828,1.6828,136300000.0
2005-03-02 02:21:00,1.6829,1.683,1.6828,1.683,136300000.0
2005-03-02 02:22:00,1.6831,1.6831,1.6823,1.6823,136300000.0
2005-03-02 02:23:00,1.6828,1.6828,1.6819,1.6819,136300000.0
2005-03-02 02:24:00,1.6821,1.6823,1.6818,1.682,136300000.0
2005-03-02 02:25:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2005-03-02 02:26:00,1.6821,1.6823,1.6817,1.682,136300000.0
2005-03-02 02:27:00,1.6821,1.6823,1.682,1.6823,136300000.0
2005-03-02 02:28:00,1.6822,1.6822,1.6819,1.682,136300000.0
2005-03-02 02:29:00,1.6821,1.6829,1.6818,1.6829,136300000.0
2005-03-02 02:30:00,1.6825,1.6833,1.6825,1.683,136300000.0
2005-03-02 02:31:00,1.6829,1.6835,1.6829,1.6834,136300000.0
2005-03-02 02:32:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-03-02 02:33:00,1.6833,1.684,1.6833,1.6836,136300000.0
2005-03-02 02:34:00,1.6839,1.6848,1.6839,1.6841,136300000.0
2005-03-02 02:35:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2005-03-02 02:36:00,1.6844,1.6849,1.6842,1.6842,136300000.0
2005-03-02 02:37:00,1.6841,1.6843,1.684,1.6842,136300000.0
2005-03-02 02:38:00,1.6841,1.6842,1.6836,1.684,136300000.0
2005-03-02 02:39:00,1.6839,1.684,1.6836,1.6836,136300000.0
2005-03-02 02:40:00,1.6835,1.6838,1.6834,1.6835,136300000.0
2005-03-02 02:41:00,1.6836,1.6839,1.6835,1.6836,136300000.0
2005-03-02 02:42:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-03-02 02:43:00,1.6839,1.6841,1.6836,1.6841,136300000.0
2005-03-02 02:44:00,1.6839,1.6842,1.6839,1.6839,136300000.0
2005-03-02 02:45:00,1.684,1.6845,1.6839,1.6845,136300000.0
2005-03-02 02:46:00,1.6846,1.6848,1.6844,1.6847,136300000.0
2005-03-02 02:47:00,1.6849,1.6854,1.6844,1.6846,136300000.0
2005-03-02 02:48:00,1.6845,1.6851,1.6845,1.685,136300000.0
2005-03-02 02:49:00,1.6848,1.6851,1.6841,1.6844,136300000.0
2005-03-02 02:50:00,1.6842,1.6843,1.6832,1.6839,136300000.0
2005-03-02 02:51:00,1.6836,1.6836,1.6828,1.6831,136300000.0
2005-03-02 02:52:00,1.6832,1.6832,1.6825,1.6832,136300000.0
2005-03-02 02:53:00,1.6833,1.6836,1.6832,1.6835,136300000.0
2005-03-02 02:54:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2005-03-02 02:55:00,1.6836,1.684,1.6833,1.6839,136300000.0
2005-03-02 02:56:00,1.6838,1.6841,1.6836,1.684,136300000.0
2005-03-02 02:57:00,1.6839,1.684,1.6836,1.6839,136300000.0
2005-03-02 02:58:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-02 02:59:00,1.6838,1.684,1.6836,1.684,136300000.0
2005-03-02 03:00:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2005-03-02 03:01:00,1.6844,1.6849,1.6842,1.6848,136300000.0
2005-03-02 03:02:00,1.685,1.6853,1.6846,1.6847,136300000.0
2005-03-02 03:03:00,1.6846,1.6848,1.6842,1.6848,136300000.0
2005-03-02 03:04:00,1.6846,1.6851,1.6844,1.6849,136300000.0
2005-03-02 03:05:00,1.6847,1.6851,1.6846,1.6851,136300000.0
2005-03-02 03:06:00,1.6854,1.686,1.6851,1.6857,136300000.0
2005-03-02 03:07:00,1.6856,1.6859,1.6849,1.6851,136300000.0
2005-03-02 03:08:00,1.685,1.6851,1.6844,1.6847,136300000.0
2005-03-02 03:09:00,1.6846,1.6851,1.6844,1.6851,136300000.0
2005-03-02 03:10:00,1.6853,1.6854,1.6844,1.6844,136300000.0
2005-03-02 03:11:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2005-03-02 03:12:00,1.6844,1.6845,1.6841,1.6845,136300000.0
2005-03-02 03:13:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2005-03-02 03:14:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2005-03-02 03:15:00,1.6843,1.6848,1.6843,1.6847,136300000.0
2005-03-02 03:16:00,1.6848,1.6855,1.6847,1.6851,136300000.0
2005-03-02 03:17:00,1.6854,1.6854,1.6843,1.6843,136300000.0
2005-03-02 03:18:00,1.6844,1.6846,1.6842,1.6843,136300000.0
2005-03-02 03:19:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2005-03-02 03:20:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2005-03-02 03:21:00,1.6844,1.6846,1.6841,1.6844,136300000.0
2005-03-02 03:22:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2005-03-02 03:23:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2005-03-02 03:24:00,1.6845,1.6846,1.6843,1.6844,136300000.0
2005-03-02 03:25:00,1.6845,1.6847,1.6843,1.6843,136300000.0
2005-03-02 03:26:00,1.6841,1.6843,1.6836,1.684,136300000.0
2005-03-02 03:27:00,1.6838,1.684,1.6833,1.6833,136300000.0
2005-03-02 03:28:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2005-03-02 03:29:00,1.6835,1.6839,1.6835,1.6836,136300000.0
2005-03-02 03:30:00,1.6835,1.6844,1.6835,1.6844,136300000.0
2005-03-02 03:31:00,1.6839,1.6841,1.6838,1.6839,136300000.0
2005-03-02 03:32:00,1.6836,1.6838,1.6833,1.6836,136300000.0
2005-03-02 03:33:00,1.6835,1.6842,1.6835,1.6841,136300000.0
2005-03-02 03:34:00,1.6836,1.6839,1.6834,1.6836,136300000.0
2005-03-02 03:35:00,1.6838,1.6838,1.6827,1.6834,136300000.0
2005-03-02 03:36:00,1.6835,1.6836,1.6833,1.6836,136300000.0
2005-03-02 03:37:00,1.6835,1.6836,1.6831,1.6832,136300000.0
2005-03-02 03:38:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2005-03-02 03:39:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2005-03-02 03:40:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2005-03-02 03:41:00,1.6832,1.6834,1.6829,1.683,136300000.0
2005-03-02 03:42:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2005-03-02 03:43:00,1.6828,1.6829,1.6825,1.6828,136300000.0
2005-03-02 03:44:00,1.6825,1.6829,1.6825,1.6829,136300000.0
2005-03-02 03:45:00,1.683,1.6831,1.6829,1.6829,136300000.0
2005-03-02 03:46:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2005-03-02 03:47:00,1.6832,1.6835,1.6829,1.6835,136300000.0
2005-03-02 03:48:00,1.6834,1.6838,1.6831,1.6836,136300000.0
2005-03-02 03:49:00,1.6835,1.684,1.6835,1.6836,136300000.0
2005-03-02 03:50:00,1.6835,1.6835,1.6832,1.6835,136300000.0
2005-03-02 03:51:00,1.6836,1.6836,1.6833,1.6835,136300000.0
2005-03-02 03:52:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2005-03-02 03:53:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2005-03-02 03:54:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-03-02 03:55:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2005-03-02 03:56:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2005-03-02 03:57:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2005-03-02 03:58:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2005-03-02 03:59:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2005-03-02 04:00:00,1.6832,1.6833,1.6829,1.6829,136300000.0
2005-03-02 04:01:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2005-03-02 04:02:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-03-02 04:03:00,1.683,1.6834,1.6828,1.6833,136300000.0
2005-03-02 04:04:00,1.6832,1.6834,1.6829,1.6833,136300000.0
2005-03-02 04:05:00,1.6832,1.6834,1.6829,1.6834,136300000.0
2005-03-02 04:06:00,1.6833,1.6839,1.6832,1.6836,136300000.0
2005-03-02 04:07:00,1.6839,1.6841,1.6836,1.6836,136300000.0
2005-03-02 04:08:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2005-03-02 04:09:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2005-03-02 04:10:00,1.6839,1.6841,1.6838,1.684,136300000.0
2005-03-02 04:11:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2005-03-02 04:12:00,1.6834,1.6835,1.6831,1.6831,136300000.0
2005-03-02 04:13:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2005-03-02 04:14:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2005-03-02 04:15:00,1.6832,1.6835,1.6831,1.6832,136300000.0
2005-03-02 04:16:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2005-03-02 04:17:00,1.6831,1.6835,1.6831,1.6835,136300000.0
2005-03-02 04:18:00,1.6833,1.6836,1.6831,1.6836,136300000.0
2005-03-02 04:19:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2005-03-02 04:20:00,1.6833,1.6836,1.6832,1.6834,136300000.0
2005-03-02 04:21:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2005-03-02 04:22:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2005-03-02 04:23:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2005-03-02 04:24:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-03-02 04:25:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2005-03-02 04:26:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2005-03-02 04:27:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-02 04:28:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-03-02 04:29:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-03-02 04:30:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-03-02 04:31:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2005-03-02 04:33:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2005-03-02 04:34:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-03-02 04:35:00,1.6838,1.684,1.6836,1.684,136300000.0
2005-03-02 04:36:00,1.6839,1.684,1.6838,1.684,136300000.0
2005-03-02 04:37:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2005-03-02 04:39:00,1.684,1.6842,1.6838,1.6839,136300000.0
2005-03-02 04:40:00,1.684,1.684,1.6839,1.684,136300000.0
2005-03-02 04:41:00,1.6841,1.6842,1.6839,1.6842,136300000.0
2005-03-02 04:42:00,1.6844,1.6849,1.6844,1.6849,136300000.0
2005-03-02 04:43:00,1.6851,1.6861,1.6849,1.6857,136300000.0
2005-03-02 04:44:00,1.6859,1.6867,1.6858,1.6861,136300000.0
2005-03-02 04:45:00,1.6862,1.6864,1.6858,1.6858,136300000.0
2005-03-02 04:46:00,1.6859,1.6862,1.6858,1.686,136300000.0
2005-03-02 04:47:00,1.6861,1.6861,1.6853,1.6853,136300000.0
2005-03-02 04:48:00,1.6854,1.6855,1.6845,1.6845,136300000.0
2005-03-02 04:49:00,1.6847,1.6848,1.6839,1.6843,136300000.0
2005-03-02 04:50:00,1.6842,1.6845,1.6841,1.6845,136300000.0
2005-03-02 04:51:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2005-03-02 04:52:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2005-03-02 04:53:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2005-03-02 04:54:00,1.684,1.6844,1.684,1.6844,136300000.0
2005-03-02 04:55:00,1.6843,1.6844,1.684,1.6843,136300000.0
2005-03-02 04:56:00,1.6842,1.6842,1.684,1.6841,136300000.0
2005-03-02 04:57:00,1.6842,1.6842,1.684,1.6841,136300000.0
2005-03-02 04:58:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-02 04:59:00,1.6838,1.684,1.6836,1.684,136300000.0
2005-03-02 05:00:00,1.6839,1.6843,1.6839,1.6839,136300000.0
2005-03-02 05:01:00,1.684,1.6842,1.684,1.6842,136300000.0
2005-03-02 05:02:00,1.684,1.6845,1.684,1.684,136300000.0
2005-03-02 05:03:00,1.6841,1.6843,1.684,1.6842,136300000.0
2005-03-02 05:04:00,1.6841,1.6843,1.684,1.6841,136300000.0
2005-03-02 05:05:00,1.684,1.6842,1.684,1.6841,136300000.0
2005-03-02 05:06:00,1.684,1.6843,1.684,1.6841,136300000.0
2005-03-02 05:07:00,1.6842,1.6845,1.684,1.6843,136300000.0
2005-03-02 05:08:00,1.6844,1.6844,1.684,1.6844,136300000.0
2005-03-02 05:09:00,1.6843,1.6844,1.6841,1.6842,136300000.0
2005-03-02 05:10:00,1.6843,1.6843,1.6839,1.6839,136300000.0
2005-03-02 05:11:00,1.684,1.6843,1.6839,1.6839,136300000.0
2005-03-02 05:12:00,1.684,1.6842,1.6838,1.684,136300000.0
2005-03-02 05:13:00,1.6841,1.6841,1.6832,1.6836,136300000.0
2005-03-02 05:14:00,1.6832,1.6835,1.6829,1.6829,136300000.0
2005-03-02 05:15:00,1.6831,1.6835,1.6831,1.6834,136300000.0
2005-03-02 05:16:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2005-03-02 05:17:00,1.6834,1.6834,1.6829,1.6829,136300000.0
2005-03-02 05:18:00,1.683,1.6831,1.6824,1.6824,136300000.0
2005-03-02 05:19:00,1.6823,1.6827,1.6816,1.682,136300000.0
2005-03-02 05:20:00,1.6822,1.6825,1.6817,1.6824,136300000.0
2005-03-02 05:21:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2005-03-02 05:22:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2005-03-02 05:23:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2005-03-02 05:24:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2005-03-02 05:26:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-03-02 05:27:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2005-03-02 05:28:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2005-03-02 05:29:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2005-03-02 05:30:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-03-02 05:31:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2005-03-02 05:32:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2005-03-02 05:33:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2005-03-02 05:34:00,1.6822,1.6823,1.6819,1.6819,136300000.0
2005-03-02 05:35:00,1.682,1.6822,1.6819,1.6822,136300000.0
2005-03-02 05:36:00,1.6819,1.6822,1.6819,1.682,136300000.0
2005-03-02 05:37:00,1.6822,1.6822,1.6819,1.682,136300000.0
2005-03-02 05:38:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2005-03-02 05:39:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2005-03-02 05:40:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2005-03-02 05:41:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2005-03-02 05:42:00,1.682,1.682,1.6817,1.6817,136300000.0
2005-03-02 05:43:00,1.6819,1.682,1.6817,1.6817,136300000.0
2005-03-02 05:44:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2005-03-02 05:45:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2005-03-02 05:46:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2005-03-02 05:47:00,1.6818,1.6818,1.6813,1.6816,136300000.0
2005-03-02 05:48:00,1.6818,1.6818,1.6809,1.6809,136300000.0
2005-03-02 05:49:00,1.681,1.6812,1.6808,1.6808,136300000.0
2005-03-02 05:50:00,1.6809,1.681,1.6807,1.6807,136300000.0
2005-03-02 05:51:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-03-02 05:52:00,1.681,1.681,1.6809,1.6809,136300000.0
2005-03-02 05:53:00,1.681,1.681,1.6809,1.6809,136300000.0
2005-03-02 05:54:00,1.681,1.681,1.6809,1.681,136300000.0
2005-03-02 05:55:00,1.6809,1.681,1.6806,1.6808,136300000.0
2005-03-02 05:56:00,1.6807,1.681,1.6807,1.681,136300000.0
2005-03-02 05:57:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2005-03-02 05:58:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-02 05:59:00,1.6809,1.681,1.6808,1.6808,136300000.0
2005-03-02 06:00:00,1.681,1.6815,1.681,1.6812,136300000.0
2005-03-02 06:01:00,1.6813,1.6814,1.681,1.6814,136300000.0
2005-03-02 06:02:00,1.6813,1.6816,1.6813,1.6814,136300000.0
2005-03-02 06:03:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-03-02 06:04:00,1.6812,1.6812,1.681,1.6812,136300000.0
2005-03-02 06:05:00,1.6813,1.6813,1.6807,1.6807,136300000.0
2005-03-02 06:06:00,1.681,1.6813,1.6807,1.681,136300000.0
2005-03-02 06:07:00,1.6812,1.6816,1.681,1.681,136300000.0
2005-03-02 06:08:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-03-02 06:09:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-02 06:10:00,1.6814,1.6815,1.681,1.6812,136300000.0
2005-03-02 06:11:00,1.681,1.6813,1.681,1.6812,136300000.0
2005-03-02 06:12:00,1.681,1.6816,1.681,1.6814,136300000.0
2005-03-02 06:13:00,1.6813,1.6816,1.681,1.681,136300000.0
2005-03-02 06:14:00,1.6809,1.681,1.6808,1.681,136300000.0
2005-03-02 06:15:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-03-02 06:16:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-03-02 06:17:00,1.6812,1.6813,1.681,1.6813,136300000.0
2005-03-02 06:18:00,1.681,1.6812,1.681,1.6812,136300000.0
2005-03-02 06:19:00,1.681,1.6815,1.681,1.6814,136300000.0
2005-03-02 06:20:00,1.6815,1.6817,1.6812,1.6814,136300000.0
2005-03-02 06:21:00,1.6813,1.6816,1.681,1.6812,136300000.0
2005-03-02 06:22:00,1.6813,1.6813,1.681,1.6813,136300000.0
2005-03-02 06:23:00,1.6814,1.6814,1.681,1.681,136300000.0
2005-03-02 06:24:00,1.6809,1.681,1.6808,1.681,136300000.0
2005-03-02 06:25:00,1.6809,1.681,1.6804,1.6804,136300000.0
2005-03-02 06:26:00,1.6806,1.6809,1.6804,1.6806,136300000.0
2005-03-02 06:27:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2005-03-02 06:28:00,1.6807,1.6812,1.6806,1.6809,136300000.0
2005-03-02 06:29:00,1.6807,1.681,1.6805,1.681,136300000.0
2005-03-02 06:30:00,1.6809,1.6813,1.6809,1.681,136300000.0
2005-03-02 06:31:00,1.6807,1.681,1.6807,1.6808,136300000.0
2005-03-02 06:32:00,1.681,1.6812,1.6808,1.6809,136300000.0
2005-03-02 06:33:00,1.681,1.6812,1.6809,1.681,136300000.0
2005-03-02 06:35:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-02 06:36:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-03-02 06:37:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-02 06:38:00,1.6812,1.6812,1.681,1.6812,136300000.0
2005-03-02 06:39:00,1.6813,1.6814,1.681,1.6812,136300000.0
2005-03-02 06:40:00,1.681,1.6813,1.681,1.6812,136300000.0
2005-03-02 06:41:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-03-02 06:42:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-03-02 06:43:00,1.6813,1.6816,1.681,1.681,136300000.0
2005-03-02 06:44:00,1.6812,1.6812,1.681,1.6812,136300000.0
2005-03-02 06:45:00,1.681,1.6812,1.681,1.6812,136300000.0
2005-03-02 06:46:00,1.6813,1.6813,1.681,1.681,136300000.0
2005-03-02 06:47:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-03-02 06:49:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-03-02 06:50:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-03-02 06:51:00,1.6812,1.6814,1.681,1.6814,136300000.0
2005-03-02 06:52:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-03-02 06:53:00,1.6814,1.6819,1.6814,1.6815,136300000.0
2005-03-02 06:54:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2005-03-02 06:55:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2005-03-02 06:56:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2005-03-02 06:57:00,1.6818,1.6822,1.6816,1.6822,136300000.0
2005-03-02 06:58:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2005-03-02 06:59:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2005-03-02 07:00:00,1.6824,1.6824,1.6819,1.6821,136300000.0
2005-03-02 07:01:00,1.6822,1.6825,1.6821,1.6823,136300000.0
2005-03-02 07:02:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2005-03-02 07:03:00,1.6822,1.6823,1.6817,1.6818,136300000.0
2005-03-02 07:04:00,1.6821,1.6823,1.6819,1.682,136300000.0
2005-03-02 07:05:00,1.6821,1.6822,1.682,1.6821,136300000.0
2005-03-02 07:06:00,1.682,1.6825,1.6817,1.6819,136300000.0
2005-03-02 07:07:00,1.6815,1.682,1.6815,1.6817,136300000.0
2005-03-02 07:08:00,1.6816,1.682,1.6816,1.6819,136300000.0
2005-03-02 07:09:00,1.682,1.682,1.6817,1.6818,136300000.0
2005-03-02 07:10:00,1.6817,1.6822,1.6817,1.6818,136300000.0
2005-03-02 07:11:00,1.682,1.6822,1.6818,1.6821,136300000.0
2005-03-02 07:12:00,1.6822,1.6822,1.682,1.682,136300000.0
2005-03-02 07:13:00,1.682,1.6825,1.682,1.682,136300000.0
2005-03-02 07:14:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2005-03-02 07:15:00,1.6821,1.6821,1.6816,1.682,136300000.0
2005-03-02 07:16:00,1.6819,1.6822,1.6814,1.6818,136300000.0
2005-03-02 07:17:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2005-03-02 07:18:00,1.682,1.682,1.6819,1.682,136300000.0
2005-03-02 07:19:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2005-03-02 07:20:00,1.6819,1.682,1.6816,1.6816,136300000.0
2005-03-02 07:21:00,1.682,1.6821,1.6817,1.6818,136300000.0
2005-03-02 07:22:00,1.6819,1.6822,1.6815,1.6818,136300000.0
2005-03-02 07:23:00,1.6817,1.6821,1.6816,1.6819,136300000.0
2005-03-02 07:24:00,1.6818,1.682,1.6817,1.6819,136300000.0
2005-03-02 07:25:00,1.6817,1.6821,1.6817,1.6819,136300000.0
2005-03-02 07:27:00,1.682,1.6822,1.682,1.6821,136300000.0
2005-03-02 07:28:00,1.682,1.6822,1.6819,1.6819,136300000.0
2005-03-02 07:29:00,1.682,1.6822,1.6819,1.6822,136300000.0
2005-03-02 07:30:00,1.6821,1.6823,1.6814,1.6819,136300000.0
2005-03-02 07:31:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2005-03-02 07:32:00,1.6819,1.6823,1.6818,1.6818,136300000.0
2005-03-02 07:33:00,1.6817,1.682,1.6817,1.6818,136300000.0
2005-03-02 07:34:00,1.6819,1.682,1.6819,1.6819,136300000.0
2005-03-02 07:35:00,1.682,1.6823,1.6819,1.6822,136300000.0
2005-03-02 07:36:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2005-03-02 07:37:00,1.6824,1.6828,1.6823,1.6825,136300000.0
2005-03-02 07:38:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2005-03-02 07:39:00,1.6829,1.6832,1.6825,1.6827,136300000.0
2005-03-02 07:40:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-03-02 07:41:00,1.6827,1.6828,1.6825,1.6828,136300000.0
2005-03-02 07:42:00,1.6825,1.6827,1.6823,1.6823,136300000.0
2005-03-02 07:43:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-03-02 07:44:00,1.6829,1.6836,1.6829,1.6834,136300000.0
2005-03-02 07:45:00,1.6836,1.6836,1.6824,1.6825,136300000.0
2005-03-02 07:46:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2005-03-02 07:47:00,1.6827,1.6831,1.6825,1.6831,136300000.0
2005-03-02 07:48:00,1.6832,1.6832,1.683,1.6831,136300000.0
2005-03-02 07:49:00,1.6831,1.6834,1.6831,1.6831,136300000.0
2005-03-02 07:50:00,1.683,1.6834,1.683,1.6833,136300000.0
2005-03-02 07:51:00,1.6832,1.6835,1.6829,1.683,136300000.0
2005-03-02 07:52:00,1.6831,1.684,1.6831,1.684,136300000.0
2005-03-02 07:53:00,1.6839,1.6841,1.6836,1.6836,136300000.0
2005-03-02 07:54:00,1.6835,1.6839,1.6833,1.6839,136300000.0
2005-03-02 07:55:00,1.6836,1.684,1.6836,1.684,136300000.0
2005-03-02 07:56:00,1.6841,1.6842,1.6839,1.684,136300000.0
2005-03-02 07:57:00,1.6838,1.6842,1.6836,1.684,136300000.0
2005-03-02 07:58:00,1.6839,1.684,1.6838,1.6838,136300000.0
2005-03-02 07:59:00,1.6839,1.684,1.6838,1.6839,136300000.0
2005-03-02 08:00:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2005-03-02 08:01:00,1.6838,1.684,1.6837,1.684,136300000.0
2005-03-02 08:02:00,1.6841,1.6847,1.6841,1.6846,136300000.0
2005-03-02 08:03:00,1.6843,1.6848,1.684,1.6845,136300000.0
2005-03-02 08:04:00,1.6846,1.6851,1.6844,1.685,136300000.0
2005-03-02 08:05:00,1.6849,1.6849,1.6843,1.6845,136300000.0
2005-03-02 08:06:00,1.6846,1.6852,1.6846,1.6852,136300000.0
2005-03-02 08:07:00,1.685,1.6855,1.685,1.6852,136300000.0
2005-03-02 08:08:00,1.6853,1.6853,1.6848,1.685,136300000.0
2005-03-02 08:09:00,1.6847,1.6848,1.6842,1.6848,136300000.0
2005-03-02 08:10:00,1.6845,1.6849,1.6844,1.6844,136300000.0
2005-03-02 08:11:00,1.6845,1.6853,1.6845,1.6853,136300000.0
2005-03-02 08:12:00,1.6854,1.6856,1.6848,1.685,136300000.0
2005-03-02 08:13:00,1.6848,1.6852,1.6848,1.6849,136300000.0
2005-03-02 08:14:00,1.685,1.6852,1.6843,1.6848,136300000.0
2005-03-02 08:15:00,1.6849,1.6856,1.6847,1.6856,136300000.0
2005-03-02 08:16:00,1.6857,1.6862,1.6854,1.6862,136300000.0
2005-03-02 08:17:00,1.6861,1.6863,1.6859,1.6863,136300000.0
2005-03-02 08:18:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2005-03-02 08:19:00,1.6861,1.6862,1.6858,1.6858,136300000.0
2005-03-02 08:20:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2005-03-02 08:21:00,1.686,1.6861,1.6855,1.6855,136300000.0
2005-03-02 08:22:00,1.6854,1.6854,1.685,1.6852,136300000.0
2005-03-02 08:23:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2005-03-02 08:24:00,1.6852,1.6852,1.685,1.685,136300000.0
2005-03-02 08:25:00,1.6852,1.6854,1.6851,1.6852,136300000.0
2005-03-02 08:26:00,1.6851,1.6853,1.6847,1.685,136300000.0
2005-03-02 08:27:00,1.6848,1.6848,1.6845,1.6846,136300000.0
2005-03-02 08:28:00,1.6848,1.6848,1.684,1.6842,136300000.0
2005-03-02 08:29:00,1.684,1.6842,1.6837,1.6837,136300000.0
2005-03-02 08:30:00,1.6833,1.684,1.6833,1.6839,136300000.0
2005-03-02 08:31:00,1.6837,1.6841,1.6837,1.6837,136300000.0
2005-03-02 08:32:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2005-03-02 08:33:00,1.6841,1.6842,1.6835,1.6838,136300000.0
2005-03-02 08:34:00,1.6837,1.6842,1.6836,1.6841,136300000.0
2005-03-02 08:35:00,1.6842,1.6847,1.6842,1.6846,136300000.0
2005-03-02 08:36:00,1.6847,1.6853,1.6844,1.6853,136300000.0
2005-03-02 08:37:00,1.6851,1.6853,1.685,1.685,136300000.0
2005-03-02 08:38:00,1.6847,1.6864,1.6847,1.6864,136300000.0
2005-03-02 08:39:00,1.6865,1.6865,1.6855,1.6857,136300000.0
2005-03-02 08:40:00,1.6858,1.686,1.6857,1.6858,136300000.0
2005-03-02 08:41:00,1.6857,1.6862,1.6857,1.6858,136300000.0
2005-03-02 08:42:00,1.686,1.6863,1.6856,1.6857,136300000.0
2005-03-02 08:43:00,1.6856,1.6862,1.6855,1.686,136300000.0
2005-03-02 08:44:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2005-03-02 08:45:00,1.6859,1.6859,1.6854,1.6855,136300000.0
2005-03-02 08:46:00,1.6854,1.6855,1.685,1.6852,136300000.0
2005-03-02 08:47:00,1.6854,1.6862,1.6851,1.6862,136300000.0
2005-03-02 08:48:00,1.6859,1.6863,1.6855,1.6862,136300000.0
2005-03-02 08:49:00,1.6864,1.6864,1.686,1.686,136300000.0
2005-03-02 08:50:00,1.6859,1.6862,1.6859,1.686,136300000.0
2005-03-02 08:51:00,1.6861,1.6866,1.686,1.6865,136300000.0
2005-03-02 08:52:00,1.6864,1.6865,1.6861,1.6862,136300000.0
2005-03-02 08:53:00,1.6861,1.6864,1.6861,1.6862,136300000.0
2005-03-02 08:54:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2005-03-02 08:55:00,1.686,1.6862,1.6857,1.686,136300000.0
2005-03-02 08:56:00,1.6862,1.6867,1.6858,1.686,136300000.0
2005-03-02 08:57:00,1.6861,1.6872,1.686,1.6868,136300000.0
2005-03-02 08:58:00,1.687,1.6872,1.6864,1.6867,136300000.0
2005-03-02 08:59:00,1.6868,1.6868,1.6863,1.6864,136300000.0
2005-03-02 09:00:00,1.6865,1.6867,1.6863,1.6864,136300000.0
2005-03-02 09:01:00,1.6863,1.6863,1.6859,1.6861,136300000.0
2005-03-02 09:02:00,1.6859,1.6862,1.6859,1.686,136300000.0
2005-03-02 09:03:00,1.6859,1.6863,1.6859,1.6861,136300000.0
2005-03-02 09:04:00,1.6863,1.6867,1.6863,1.6866,136300000.0
2005-03-02 09:05:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2005-03-02 09:06:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2005-03-02 09:07:00,1.6863,1.6866,1.686,1.686,136300000.0
2005-03-02 09:08:00,1.6857,1.686,1.6857,1.6858,136300000.0
2005-03-02 09:09:00,1.6859,1.6859,1.6854,1.6854,136300000.0
2005-03-02 09:10:00,1.6855,1.6855,1.6848,1.6848,136300000.0
2005-03-02 09:11:00,1.6846,1.6852,1.6846,1.6852,136300000.0
2005-03-02 09:12:00,1.6851,1.6853,1.685,1.685,136300000.0
2005-03-02 09:13:00,1.6851,1.6852,1.6849,1.685,136300000.0
2005-03-02 09:14:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2005-03-02 09:15:00,1.685,1.6851,1.6849,1.685,136300000.0
2005-03-02 09:16:00,1.6849,1.6851,1.6849,1.685,136300000.0
2005-03-02 09:17:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2005-03-02 09:18:00,1.6849,1.6851,1.6847,1.6849,136300000.0
2005-03-02 09:19:00,1.6848,1.685,1.6847,1.6849,136300000.0
2005-03-02 09:20:00,1.685,1.6851,1.6847,1.6848,136300000.0
2005-03-02 09:21:00,1.6849,1.6849,1.6845,1.6849,136300000.0
2005-03-02 09:22:00,1.6848,1.6849,1.6846,1.6847,136300000.0
2005-03-02 09:23:00,1.6849,1.6853,1.6847,1.6853,136300000.0
2005-03-02 09:24:00,1.6852,1.6857,1.6852,1.6854,136300000.0
2005-03-02 09:25:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2005-03-02 09:26:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2005-03-02 09:27:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2005-03-02 09:28:00,1.6853,1.6856,1.6851,1.6853,136300000.0
2005-03-02 09:29:00,1.6852,1.6853,1.6848,1.6851,136300000.0
2005-03-02 09:30:00,1.685,1.6852,1.6848,1.6848,136300000.0
2005-03-02 09:31:00,1.6847,1.6852,1.6847,1.685,136300000.0
2005-03-02 09:33:00,1.6852,1.6852,1.685,1.685,136300000.0
2005-03-02 09:34:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2005-03-02 09:35:00,1.6851,1.6853,1.6849,1.6852,136300000.0
2005-03-02 09:36:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2005-03-02 09:37:00,1.6854,1.6854,1.6848,1.6848,136300000.0
2005-03-02 09:38:00,1.6851,1.6852,1.685,1.6852,136300000.0
2005-03-02 09:39:00,1.6851,1.6852,1.6848,1.6848,136300000.0
2005-03-02 09:40:00,1.6849,1.6851,1.6847,1.6851,136300000.0
2005-03-02 09:41:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2005-03-02 09:42:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2005-03-02 09:43:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2005-03-02 09:44:00,1.6846,1.6847,1.6842,1.6846,136300000.0
2005-03-02 09:45:00,1.6847,1.6848,1.684,1.684,136300000.0
2005-03-02 09:46:00,1.6841,1.6843,1.684,1.6842,136300000.0
2005-03-02 09:47:00,1.684,1.6842,1.6837,1.6837,136300000.0
2005-03-02 09:48:00,1.6838,1.6842,1.6838,1.6841,136300000.0
2005-03-02 09:49:00,1.6842,1.6842,1.6838,1.6839,136300000.0
2005-03-02 09:50:00,1.684,1.6848,1.684,1.6846,136300000.0
2005-03-02 09:51:00,1.6845,1.6847,1.6841,1.6844,136300000.0
2005-03-02 09:52:00,1.6843,1.6843,1.6838,1.684,136300000.0
2005-03-02 09:53:00,1.6839,1.6841,1.6819,1.6831,136300000.0
2005-03-02 09:54:00,1.683,1.6836,1.6829,1.6829,136300000.0
2005-03-02 09:55:00,1.6828,1.6843,1.6826,1.6843,136300000.0
2005-03-02 09:56:00,1.6842,1.6845,1.6834,1.6838,136300000.0
2005-03-02 09:57:00,1.6834,1.684,1.6833,1.684,136300000.0
2005-03-02 09:58:00,1.6839,1.6846,1.6837,1.6843,136300000.0
2005-03-02 09:59:00,1.6841,1.6864,1.6841,1.6861,136300000.0
2005-03-02 10:00:00,1.686,1.6862,1.685,1.6861,136300000.0
2005-03-02 10:01:00,1.686,1.6861,1.6855,1.6855,136300000.0
2005-03-02 10:02:00,1.6856,1.6857,1.6846,1.6849,136300000.0
2005-03-02 10:03:00,1.6852,1.686,1.6851,1.6858,136300000.0
2005-03-02 10:04:00,1.6859,1.6859,1.6848,1.6848,136300000.0
2005-03-02 10:05:00,1.6849,1.6862,1.6847,1.6854,136300000.0
2005-03-02 10:06:00,1.6857,1.686,1.6849,1.6851,136300000.0
2005-03-02 10:07:00,1.6849,1.6852,1.6841,1.6852,136300000.0
2005-03-02 10:08:00,1.6851,1.6851,1.684,1.6843,136300000.0
2005-03-02 10:09:00,1.6842,1.6847,1.6841,1.6841,136300000.0
2005-03-02 10:10:00,1.6839,1.686,1.6837,1.686,136300000.0
2005-03-02 10:11:00,1.6863,1.6867,1.6858,1.6865,136300000.0
2005-03-02 10:12:00,1.686,1.6867,1.6856,1.6859,136300000.0
2005-03-02 10:13:00,1.686,1.6864,1.6857,1.6859,136300000.0
2005-03-02 10:14:00,1.686,1.6862,1.6855,1.6862,136300000.0
2005-03-02 10:15:00,1.6863,1.687,1.6862,1.6864,136300000.0
2005-03-02 10:16:00,1.6863,1.6865,1.6859,1.6863,136300000.0
2005-03-02 10:17:00,1.6862,1.6872,1.6858,1.6871,136300000.0
2005-03-02 10:18:00,1.6872,1.6882,1.6872,1.6882,136300000.0
2005-03-02 10:19:00,1.6878,1.6885,1.6877,1.6883,136300000.0
2005-03-02 10:20:00,1.6881,1.6886,1.6879,1.688,136300000.0
2005-03-02 10:21:00,1.6879,1.6879,1.6872,1.6872,136300000.0
2005-03-02 10:22:00,1.6871,1.6872,1.6859,1.6865,136300000.0
2005-03-02 10:23:00,1.6866,1.6874,1.6862,1.6872,136300000.0
2005-03-02 10:24:00,1.6869,1.687,1.6866,1.6869,136300000.0
2005-03-02 10:25:00,1.687,1.687,1.6864,1.6865,136300000.0
2005-03-02 10:26:00,1.6866,1.6872,1.6863,1.6866,136300000.0
2005-03-02 10:27:00,1.6867,1.6867,1.6854,1.6859,136300000.0
2005-03-02 10:28:00,1.6857,1.6864,1.6857,1.6861,136300000.0
2005-03-02 10:29:00,1.6862,1.6862,1.6856,1.6857,136300000.0
2005-03-02 10:30:00,1.6858,1.6858,1.6853,1.6854,136300000.0
2005-03-02 10:31:00,1.6855,1.686,1.6854,1.686,136300000.0
2005-03-02 10:32:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2005-03-02 10:33:00,1.6863,1.6864,1.6858,1.6863,136300000.0
2005-03-02 10:34:00,1.6861,1.6862,1.6857,1.6861,136300000.0
2005-03-02 10:35:00,1.6862,1.6863,1.6858,1.686,136300000.0
2005-03-02 10:36:00,1.6859,1.6861,1.6855,1.6858,136300000.0
2005-03-02 10:37:00,1.6859,1.6859,1.6849,1.6849,136300000.0
2005-03-02 10:38:00,1.685,1.6852,1.6847,1.6847,136300000.0
2005-03-02 10:39:00,1.6848,1.6857,1.6846,1.6852,136300000.0
2005-03-02 10:40:00,1.6851,1.6856,1.685,1.6852,136300000.0
2005-03-02 10:41:00,1.6853,1.6854,1.6844,1.6851,136300000.0
2005-03-02 10:42:00,1.6852,1.6854,1.6844,1.6845,136300000.0
2005-03-02 10:43:00,1.6846,1.685,1.6843,1.6846,136300000.0
2005-03-02 10:44:00,1.6849,1.6852,1.6843,1.6845,136300000.0
2005-03-02 10:45:00,1.6844,1.6846,1.684,1.6843,136300000.0
2005-03-02 10:46:00,1.6845,1.6846,1.6838,1.6841,136300000.0
2005-03-02 10:47:00,1.6844,1.6847,1.6832,1.6835,136300000.0
2005-03-02 10:48:00,1.6832,1.6839,1.6832,1.6838,136300000.0
2005-03-02 10:49:00,1.6837,1.6847,1.6837,1.6846,136300000.0
2005-03-02 10:50:00,1.6847,1.6849,1.6842,1.6844,136300000.0
2005-03-02 10:51:00,1.6846,1.6848,1.6841,1.6844,136300000.0
2005-03-02 10:52:00,1.6845,1.6845,1.6835,1.6835,136300000.0
2005-03-02 10:53:00,1.6836,1.684,1.6836,1.6836,136300000.0
2005-03-02 10:54:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2005-03-02 10:55:00,1.6837,1.6838,1.6828,1.6835,136300000.0
2005-03-02 10:56:00,1.6834,1.6845,1.6834,1.6844,136300000.0
2005-03-02 10:57:00,1.6845,1.6847,1.6843,1.6847,136300000.0
2005-03-02 10:58:00,1.6846,1.6849,1.6845,1.6849,136300000.0
2005-03-02 10:59:00,1.6845,1.6852,1.6839,1.6839,136300000.0
2005-03-02 11:00:00,1.6838,1.6844,1.6835,1.6838,136300000.0
2005-03-02 11:01:00,1.6837,1.684,1.6833,1.6837,136300000.0
2005-03-02 11:02:00,1.6838,1.6838,1.6829,1.6832,136300000.0
2005-03-02 11:03:00,1.6829,1.6834,1.6829,1.6831,136300000.0
2005-03-02 11:04:00,1.6829,1.6835,1.6828,1.6832,136300000.0
2005-03-02 11:05:00,1.6834,1.6842,1.683,1.6841,136300000.0
2005-03-02 11:06:00,1.684,1.6843,1.6839,1.6841,136300000.0
2005-03-02 11:07:00,1.6842,1.6849,1.6842,1.6845,136300000.0
2005-03-02 11:08:00,1.6847,1.685,1.6845,1.6845,136300000.0
2005-03-02 11:09:00,1.6846,1.6848,1.6844,1.6846,136300000.0
2005-03-02 11:10:00,1.6844,1.6845,1.6841,1.6841,136300000.0
2005-03-02 11:11:00,1.6842,1.6844,1.6841,1.6842,136300000.0
2005-03-02 11:12:00,1.6841,1.6841,1.6839,1.684,136300000.0
2005-03-02 11:13:00,1.6839,1.6844,1.6839,1.6844,136300000.0
2005-03-02 11:14:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2005-03-02 11:15:00,1.684,1.6841,1.6836,1.684,136300000.0
2005-03-02 11:16:00,1.6841,1.6841,1.6836,1.6836,136300000.0
2005-03-02 11:17:00,1.6837,1.6838,1.6834,1.6837,136300000.0
2005-03-02 11:18:00,1.6836,1.6838,1.6833,1.6838,136300000.0
2005-03-02 11:19:00,1.6837,1.6838,1.6835,1.6838,136300000.0
2005-03-02 11:20:00,1.6839,1.6848,1.6839,1.6842,136300000.0
2005-03-02 11:21:00,1.6843,1.6846,1.6843,1.6844,136300000.0
2005-03-02 11:22:00,1.6845,1.6847,1.6842,1.6843,136300000.0
2005-03-02 11:23:00,1.6844,1.6845,1.684,1.684,136300000.0
2005-03-02 11:24:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2005-03-02 11:25:00,1.6844,1.6845,1.6838,1.6838,136300000.0
2005-03-02 11:26:00,1.684,1.6843,1.684,1.6843,136300000.0
2005-03-02 11:27:00,1.6843,1.6846,1.6839,1.6844,136300000.0
2005-03-02 11:28:00,1.684,1.6844,1.684,1.6842,136300000.0
2005-03-02 11:29:00,1.6843,1.6844,1.6836,1.6839,136300000.0
2005-03-02 11:30:00,1.6838,1.6845,1.6835,1.684,136300000.0
2005-03-02 11:31:00,1.6839,1.6842,1.6837,1.684,136300000.0
2005-03-02 11:32:00,1.6841,1.6841,1.6836,1.6839,136300000.0
2005-03-02 11:33:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2005-03-02 11:34:00,1.684,1.684,1.6837,1.6839,136300000.0
2005-03-02 11:35:00,1.684,1.6844,1.6839,1.6841,136300000.0
2005-03-02 11:36:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2005-03-02 11:37:00,1.684,1.684,1.6836,1.6837,136300000.0
2005-03-02 11:38:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2005-03-02 11:39:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2005-03-02 11:40:00,1.6836,1.6837,1.6829,1.6833,136300000.0
2005-03-02 11:41:00,1.6829,1.6833,1.6827,1.6829,136300000.0
2005-03-02 11:42:00,1.6827,1.6828,1.6822,1.6824,136300000.0
2005-03-02 11:43:00,1.6822,1.6824,1.6819,1.6821,136300000.0
2005-03-02 11:44:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2005-03-02 11:45:00,1.6821,1.6827,1.6821,1.6822,136300000.0
2005-03-02 11:46:00,1.6825,1.6828,1.6821,1.6827,136300000.0
2005-03-02 11:47:00,1.6826,1.6827,1.6823,1.6824,136300000.0
2005-03-02 11:48:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2005-03-02 11:49:00,1.683,1.683,1.6824,1.6824,136300000.0
2005-03-02 11:50:00,1.6823,1.683,1.6823,1.6827,136300000.0
2005-03-02 11:51:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2005-03-02 11:52:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2005-03-02 11:53:00,1.6826,1.6826,1.6821,1.6824,136300000.0
2005-03-02 11:54:00,1.6826,1.6827,1.6824,1.6825,136300000.0
2005-03-02 11:55:00,1.6823,1.6827,1.6821,1.6824,136300000.0
2005-03-02 11:56:00,1.6825,1.6826,1.6823,1.6825,136300000.0
2005-03-02 11:57:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2005-03-02 11:58:00,1.6826,1.6827,1.6824,1.6827,136300000.0
2005-03-02 11:59:00,1.6826,1.6828,1.6824,1.6825,136300000.0
2005-03-02 12:00:00,1.6827,1.6828,1.6824,1.6828,136300000.0
2005-03-02 12:01:00,1.6827,1.6827,1.6822,1.6824,136300000.0
2005-03-02 12:02:00,1.6825,1.6825,1.6818,1.6824,136300000.0
2005-03-02 12:03:00,1.6826,1.6827,1.6821,1.6824,136300000.0
2005-03-02 12:04:00,1.6823,1.6829,1.6823,1.6825,136300000.0
2005-03-02 12:05:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2005-03-02 12:06:00,1.6826,1.6826,1.6819,1.6819,136300000.0
2005-03-02 12:07:00,1.6818,1.6824,1.6818,1.682,136300000.0
2005-03-02 12:08:00,1.6819,1.6824,1.6817,1.6823,136300000.0
2005-03-02 12:09:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2005-03-02 12:10:00,1.682,1.682,1.681,1.6812,136300000.0
2005-03-02 12:11:00,1.6814,1.6815,1.6811,1.6812,136300000.0
2005-03-02 12:12:00,1.6813,1.6817,1.6809,1.6816,136300000.0
2005-03-02 12:13:00,1.6819,1.682,1.6816,1.6817,136300000.0
2005-03-02 12:14:00,1.6819,1.6825,1.6819,1.6823,136300000.0
2005-03-02 12:15:00,1.6822,1.6823,1.6819,1.6823,136300000.0
2005-03-02 12:16:00,1.6822,1.6825,1.6819,1.6823,136300000.0
2005-03-02 12:17:00,1.6824,1.6824,1.6815,1.6816,136300000.0
2005-03-02 12:18:00,1.6817,1.6819,1.6815,1.6817,136300000.0
2005-03-02 12:19:00,1.6818,1.6819,1.6815,1.6819,136300000.0
2005-03-02 12:20:00,1.6818,1.6818,1.6812,1.6814,136300000.0
2005-03-02 12:21:00,1.6815,1.6818,1.6814,1.6814,136300000.0
2005-03-02 12:22:00,1.6812,1.6815,1.6808,1.6811,136300000.0
2005-03-02 12:23:00,1.6812,1.6813,1.681,1.6813,136300000.0
2005-03-02 12:24:00,1.6814,1.682,1.6811,1.6813,136300000.0
2005-03-02 12:25:00,1.6815,1.6818,1.6812,1.6818,136300000.0
2005-03-02 12:26:00,1.6816,1.6825,1.6816,1.682,136300000.0
2005-03-02 12:27:00,1.6819,1.6824,1.6816,1.6824,136300000.0
2005-03-02 12:28:00,1.6821,1.6824,1.6817,1.682,136300000.0
2005-03-02 12:29:00,1.6819,1.682,1.6817,1.6819,136300000.0
2005-03-02 12:30:00,1.682,1.682,1.6815,1.6815,136300000.0
2005-03-02 12:31:00,1.6817,1.6821,1.6816,1.6819,136300000.0
2005-03-02 12:32:00,1.6818,1.6826,1.6817,1.6824,136300000.0
2005-03-02 12:33:00,1.6823,1.6824,1.6814,1.6814,136300000.0
2005-03-02 12:34:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2005-03-02 12:35:00,1.6814,1.682,1.6814,1.6818,136300000.0
2005-03-02 12:36:00,1.6817,1.682,1.6813,1.6819,136300000.0
2005-03-02 12:37:00,1.6812,1.6819,1.681,1.6816,136300000.0
2005-03-02 12:38:00,1.6817,1.6821,1.6807,1.6807,136300000.0
2005-03-02 12:39:00,1.6806,1.6809,1.6803,1.6804,136300000.0
2005-03-02 12:40:00,1.6806,1.6808,1.6804,1.6805,136300000.0
2005-03-02 12:41:00,1.6803,1.6806,1.68,1.68,136300000.0
2005-03-02 12:42:00,1.6802,1.6807,1.6801,1.6807,136300000.0
2005-03-02 12:43:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2005-03-02 12:44:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2005-03-02 12:45:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2005-03-02 12:46:00,1.6805,1.6808,1.6804,1.6808,136300000.0
2005-03-02 12:47:00,1.6809,1.6809,1.6802,1.6809,136300000.0
2005-03-02 12:48:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2005-03-02 12:49:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2005-03-02 12:50:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2005-03-02 12:51:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2005-03-02 12:52:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2005-03-02 12:53:00,1.6808,1.6813,1.6808,1.6811,136300000.0
2005-03-02 12:54:00,1.6813,1.6817,1.6811,1.6817,136300000.0
2005-03-02 12:55:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2005-03-02 12:56:00,1.6821,1.683,1.6819,1.6829,136300000.0
2005-03-02 12:57:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2005-03-02 12:58:00,1.6822,1.6826,1.6815,1.6816,136300000.0
2005-03-02 12:59:00,1.6815,1.6815,1.681,1.6813,136300000.0
2005-03-02 13:00:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2005-03-02 13:01:00,1.6809,1.6811,1.6808,1.681,136300000.0
2005-03-02 13:02:00,1.6808,1.681,1.6804,1.6806,136300000.0
2005-03-02 13:03:00,1.6805,1.6807,1.6802,1.6803,136300000.0
2005-03-02 13:04:00,1.6805,1.6805,1.6799,1.68,136300000.0
2005-03-02 13:05:00,1.6799,1.6805,1.6799,1.6803,136300000.0
2005-03-02 13:06:00,1.6802,1.6805,1.6801,1.6802,136300000.0
2005-03-02 13:07:00,1.6801,1.6802,1.6799,1.68,136300000.0
2005-03-02 13:08:00,1.6799,1.6805,1.6797,1.6805,136300000.0
2005-03-02 13:09:00,1.6807,1.6811,1.6806,1.6811,136300000.0
2005-03-02 13:10:00,1.6812,1.6814,1.6811,1.6811,136300000.0
2005-03-02 13:11:00,1.681,1.6811,1.6808,1.6808,136300000.0
2005-03-02 13:12:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2005-03-02 13:13:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2005-03-02 13:14:00,1.6811,1.6812,1.681,1.681,136300000.0
2005-03-02 13:15:00,1.6811,1.6812,1.6809,1.6811,136300000.0
2005-03-02 13:16:00,1.6812,1.6814,1.6809,1.6811,136300000.0
2005-03-02 13:17:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2005-03-02 13:18:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2005-03-02 13:19:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2005-03-02 13:20:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-02 13:21:00,1.681,1.6811,1.6809,1.6811,136300000.0
2005-03-02 13:22:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2005-03-02 13:23:00,1.6811,1.6812,1.6807,1.6808,136300000.0
2005-03-02 13:24:00,1.681,1.681,1.6806,1.6808,136300000.0
2005-03-02 13:25:00,1.6807,1.6809,1.6805,1.6806,136300000.0
2005-03-02 13:26:00,1.6804,1.6806,1.6801,1.6802,136300000.0
2005-03-02 13:27:00,1.6804,1.6804,1.6798,1.6799,136300000.0
2005-03-02 13:28:00,1.68,1.6801,1.6799,1.6801,136300000.0
2005-03-02 13:29:00,1.6802,1.6802,1.6794,1.6796,136300000.0
2005-03-02 13:30:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2005-03-02 13:31:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2005-03-02 13:32:00,1.6795,1.6799,1.6794,1.6799,136300000.0
2005-03-02 13:33:00,1.6798,1.6802,1.6797,1.6802,136300000.0
2005-03-02 13:34:00,1.6801,1.6804,1.68,1.68,136300000.0
2005-03-02 13:35:00,1.6799,1.6801,1.6792,1.6792,136300000.0
2005-03-02 13:36:00,1.6793,1.6793,1.6785,1.6785,136300000.0
2005-03-02 13:37:00,1.6783,1.6784,1.678,1.6782,136300000.0
2005-03-02 13:38:00,1.6783,1.6786,1.6781,1.6784,136300000.0
2005-03-02 13:39:00,1.6783,1.6789,1.6782,1.6787,136300000.0
2005-03-02 13:40:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2005-03-02 13:41:00,1.6792,1.6792,1.6787,1.6791,136300000.0
2005-03-02 13:42:00,1.679,1.6794,1.6789,1.6793,136300000.0
2005-03-02 13:43:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2005-03-02 13:44:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2005-03-02 13:45:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2005-03-02 13:46:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-03-02 13:47:00,1.6793,1.6794,1.6788,1.6789,136300000.0
2005-03-02 13:48:00,1.679,1.6791,1.6789,1.6789,136300000.0
2005-03-02 13:49:00,1.6788,1.679,1.6788,1.679,136300000.0
2005-03-02 13:50:00,1.6789,1.6789,1.6781,1.6785,136300000.0
2005-03-02 13:51:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2005-03-02 13:52:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2005-03-02 13:53:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2005-03-02 13:54:00,1.679,1.6791,1.6786,1.6788,136300000.0
2005-03-02 13:55:00,1.6791,1.6796,1.6787,1.679,136300000.0
2005-03-02 13:56:00,1.6789,1.6791,1.6785,1.6787,136300000.0
2005-03-02 13:57:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2005-03-02 13:58:00,1.679,1.6795,1.6789,1.6794,136300000.0
2005-03-02 13:59:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2005-03-02 14:00:00,1.6791,1.6792,1.6788,1.679,136300000.0
2005-03-02 14:01:00,1.6791,1.6799,1.6789,1.6794,136300000.0
2005-03-02 14:02:00,1.6793,1.6793,1.6788,1.6792,136300000.0
2005-03-02 14:03:00,1.6793,1.6796,1.679,1.6794,136300000.0
2005-03-02 14:04:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2005-03-02 14:05:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2005-03-02 14:06:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2005-03-02 14:07:00,1.6791,1.6794,1.679,1.6792,136300000.0
2005-03-02 14:08:00,1.6793,1.6793,1.6786,1.679,136300000.0
2005-03-02 14:09:00,1.6789,1.6791,1.6785,1.679,136300000.0
2005-03-02 14:10:00,1.6789,1.6789,1.6781,1.6784,136300000.0
2005-03-02 14:11:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2005-03-02 14:12:00,1.6786,1.6786,1.6781,1.6782,136300000.0
2005-03-02 14:13:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2005-03-02 14:14:00,1.6785,1.6788,1.6783,1.6785,136300000.0
2005-03-02 14:15:00,1.6787,1.6789,1.6779,1.6779,136300000.0
2005-03-02 14:16:00,1.6781,1.6785,1.678,1.6781,136300000.0
2005-03-02 14:17:00,1.6779,1.6784,1.6779,1.6783,136300000.0
2005-03-02 14:18:00,1.678,1.6781,1.6776,1.6776,136300000.0
2005-03-02 14:19:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2005-03-02 14:20:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-03-02 14:21:00,1.6778,1.678,1.6777,1.6779,136300000.0
2005-03-02 14:22:00,1.6778,1.6778,1.677,1.6775,136300000.0
2005-03-02 14:23:00,1.6774,1.6775,1.6769,1.6772,136300000.0
2005-03-02 14:24:00,1.6773,1.6775,1.6768,1.6774,136300000.0
2005-03-02 14:25:00,1.6773,1.6774,1.6768,1.6769,136300000.0
2005-03-02 14:26:00,1.6767,1.6776,1.6767,1.6775,136300000.0
2005-03-02 14:27:00,1.6773,1.6778,1.6771,1.6777,136300000.0
2005-03-02 14:28:00,1.6773,1.6775,1.6768,1.677,136300000.0
2005-03-02 14:29:00,1.6772,1.6775,1.6769,1.6774,136300000.0
2005-03-02 14:30:00,1.6775,1.6779,1.6774,1.6779,136300000.0
2005-03-02 14:31:00,1.678,1.6781,1.6772,1.6772,136300000.0
2005-03-02 14:32:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2005-03-02 14:33:00,1.677,1.677,1.676,1.676,136300000.0
2005-03-02 14:34:00,1.6759,1.6764,1.6758,1.676,136300000.0
2005-03-02 14:35:00,1.6761,1.6761,1.6755,1.6758,136300000.0
2005-03-02 14:36:00,1.6759,1.6762,1.6755,1.6759,136300000.0
2005-03-02 14:37:00,1.676,1.6762,1.6757,1.676,136300000.0
2005-03-02 14:38:00,1.6761,1.6761,1.6757,1.6758,136300000.0
2005-03-02 14:39:00,1.6755,1.6759,1.6755,1.6759,136300000.0
2005-03-02 15:05:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-02 15:06:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-02 15:07:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 15:08:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-02 15:09:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 15:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-02 15:11:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 15:12:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 15:13:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 15:14:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 15:15:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 15:16:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 15:17:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 15:18:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 15:19:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 15:20:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 15:21:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 15:22:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 15:23:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 15:24:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 15:25:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 15:26:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 15:27:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 15:28:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 15:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 16:06:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2005-03-02 16:07:00,1.6772,1.6777,1.6772,1.6776,136300000.0
2005-03-02 16:08:00,1.6774,1.6774,1.6767,1.6767,136300000.0
2005-03-02 16:09:00,1.677,1.6771,1.6766,1.677,136300000.0
2005-03-02 16:10:00,1.6768,1.677,1.6765,1.6767,136300000.0
2005-03-02 16:11:00,1.6769,1.677,1.6764,1.6764,136300000.0
2005-03-02 16:12:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 16:13:00,1.6764,1.6764,1.676,1.6764,136300000.0
2005-03-02 16:14:00,1.6764,1.6768,1.6764,1.6766,136300000.0
2005-03-02 16:15:00,1.6767,1.6768,1.6763,1.6763,136300000.0
2005-03-02 16:16:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2005-03-02 16:17:00,1.6762,1.6766,1.6761,1.6765,136300000.0
2005-03-02 16:18:00,1.6765,1.6767,1.6761,1.6767,136300000.0
2005-03-02 16:19:00,1.6766,1.6766,1.6762,1.6765,136300000.0
2005-03-02 16:20:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 16:21:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2005-03-02 16:22:00,1.6761,1.6765,1.6761,1.6762,136300000.0
2005-03-02 16:23:00,1.6762,1.677,1.6762,1.6768,136300000.0
2005-03-02 16:24:00,1.677,1.6771,1.6766,1.677,136300000.0
2005-03-02 16:25:00,1.6769,1.6769,1.6764,1.6765,136300000.0
2005-03-02 16:26:00,1.6766,1.6769,1.6763,1.6763,136300000.0
2005-03-02 16:27:00,1.6762,1.6762,1.6757,1.676,136300000.0
2005-03-02 16:28:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-02 16:29:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2005-03-02 16:30:00,1.6758,1.676,1.6758,1.676,136300000.0
2005-03-02 16:31:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2005-03-02 16:32:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-02 16:33:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2005-03-02 16:34:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-02 16:35:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-03-02 16:36:00,1.6758,1.676,1.6758,1.676,136300000.0
2005-03-02 16:37:00,1.6761,1.6762,1.6755,1.6761,136300000.0
2005-03-02 16:38:00,1.676,1.6761,1.675,1.675,136300000.0
2005-03-02 16:39:00,1.6748,1.6751,1.6746,1.6751,136300000.0
2005-03-02 16:40:00,1.6752,1.6752,1.6749,1.6751,136300000.0
2005-03-02 16:41:00,1.6751,1.6757,1.6749,1.6751,136300000.0
2005-03-02 16:42:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2005-03-02 16:43:00,1.6752,1.6756,1.6752,1.6754,136300000.0
2005-03-02 16:44:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-02 16:45:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-02 16:46:00,1.6751,1.6751,1.6748,1.6751,136300000.0
2005-03-02 16:47:00,1.6749,1.6751,1.6747,1.6749,136300000.0
2005-03-02 16:48:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-02 16:49:00,1.675,1.6756,1.675,1.6756,136300000.0
2005-03-02 16:50:00,1.6757,1.6759,1.6752,1.6757,136300000.0
2005-03-02 16:51:00,1.6755,1.6756,1.6752,1.6753,136300000.0
2005-03-02 16:52:00,1.6754,1.6758,1.6753,1.6753,136300000.0
2005-03-02 16:53:00,1.6751,1.6751,1.6748,1.6751,136300000.0
2005-03-02 16:54:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2005-03-02 16:55:00,1.6751,1.6752,1.6749,1.6752,136300000.0
2005-03-02 16:56:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-02 16:57:00,1.6749,1.6751,1.6748,1.6748,136300000.0
2005-03-02 16:58:00,1.6748,1.6752,1.6746,1.6752,136300000.0
2005-03-02 16:59:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2005-03-02 17:00:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-02 17:01:00,1.675,1.675,1.6748,1.6748,136300000.0
2005-03-02 17:02:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-03-02 17:03:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-02 17:04:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-02 17:05:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2005-03-02 17:06:00,1.6749,1.6749,1.6745,1.6747,136300000.0
2005-03-02 17:07:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2005-03-02 17:08:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2005-03-02 17:09:00,1.6744,1.6744,1.6738,1.6738,136300000.0
2005-03-02 17:10:00,1.6737,1.674,1.6737,1.674,136300000.0
2005-03-02 17:11:00,1.6739,1.6745,1.6739,1.6745,136300000.0
2005-03-02 17:12:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-03-02 17:13:00,1.6748,1.6751,1.6747,1.6747,136300000.0
2005-03-02 17:14:00,1.6747,1.6751,1.6747,1.675,136300000.0
2005-03-02 17:15:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-03-02 17:16:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-02 17:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-02 17:18:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-02 17:19:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-02 17:20:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2005-03-02 17:21:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-02 17:22:00,1.6752,1.6753,1.675,1.675,136300000.0
2005-03-02 17:23:00,1.6748,1.6751,1.6747,1.6748,136300000.0
2005-03-02 17:24:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-02 17:25:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-02 17:26:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-02 17:27:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2005-03-02 17:28:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-03-02 17:29:00,1.6751,1.6751,1.675,1.675,136300000.0
2005-03-02 17:30:00,1.675,1.675,1.6744,1.6744,136300000.0
2005-03-02 17:31:00,1.6746,1.6747,1.6742,1.6747,136300000.0
2005-03-02 17:32:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2005-03-02 17:33:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-02 17:34:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-02 17:35:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-02 17:36:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2005-03-02 17:37:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-02 17:38:00,1.6748,1.675,1.6748,1.6748,136300000.0
2005-03-02 17:39:00,1.675,1.6752,1.6748,1.6751,136300000.0
2005-03-02 17:40:00,1.675,1.6752,1.6749,1.6751,136300000.0
2005-03-02 17:41:00,1.675,1.6753,1.675,1.675,136300000.0
2005-03-02 17:42:00,1.675,1.675,1.6748,1.675,136300000.0
2005-03-02 17:43:00,1.6752,1.6753,1.675,1.6751,136300000.0
2005-03-02 17:44:00,1.675,1.675,1.6749,1.6749,136300000.0
2005-03-02 17:45:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2005-03-02 17:46:00,1.6756,1.6756,1.675,1.6751,136300000.0
2005-03-02 17:47:00,1.6749,1.675,1.6749,1.6749,136300000.0
2005-03-02 17:48:00,1.6749,1.6753,1.6749,1.6752,136300000.0
2005-03-02 17:49:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2005-03-02 17:50:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2005-03-02 17:51:00,1.6753,1.6756,1.6752,1.6756,136300000.0
2005-03-02 17:52:00,1.6757,1.6757,1.6753,1.6753,136300000.0
2005-03-02 17:53:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-02 17:54:00,1.6754,1.6757,1.6751,1.6751,136300000.0
2005-03-02 17:55:00,1.6752,1.6758,1.6751,1.6758,136300000.0
2005-03-02 17:56:00,1.6757,1.6767,1.6756,1.6762,136300000.0
2005-03-02 17:57:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2005-03-02 17:58:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2005-03-02 17:59:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-03-02 18:00:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2005-03-02 18:01:00,1.6763,1.6763,1.6759,1.676,136300000.0
2005-03-02 18:02:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-02 18:03:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2005-03-02 18:04:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2005-03-02 18:05:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2005-03-02 18:06:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-03-02 18:07:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-03-02 18:08:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2005-03-02 18:09:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 18:10:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2005-03-02 18:11:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2005-03-02 18:12:00,1.6768,1.677,1.6767,1.6769,136300000.0
2005-03-02 18:13:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2005-03-02 18:15:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2005-03-02 18:16:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2005-03-02 18:17:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2005-03-02 18:18:00,1.6767,1.6769,1.6766,1.6768,136300000.0
2005-03-02 18:19:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 18:20:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-03-02 18:21:00,1.6765,1.677,1.6765,1.677,136300000.0
2005-03-02 18:22:00,1.6769,1.6771,1.6768,1.677,136300000.0
2005-03-02 18:23:00,1.677,1.677,1.6767,1.6768,136300000.0
2005-03-02 18:24:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2005-03-02 18:25:00,1.677,1.677,1.6766,1.6766,136300000.0
2005-03-02 18:26:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2005-03-02 18:27:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 18:28:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-03-02 18:29:00,1.6768,1.6769,1.6765,1.6765,136300000.0
2005-03-02 18:30:00,1.6765,1.6768,1.6765,1.6765,136300000.0
2005-03-02 18:31:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 18:32:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-03-02 18:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 18:34:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 18:35:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-02 18:36:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 18:37:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-03-02 18:38:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 18:39:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2005-03-02 18:40:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2005-03-02 18:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-02 18:42:00,1.6761,1.6761,1.6759,1.676,136300000.0
2005-03-02 18:43:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 18:44:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 18:45:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-02 18:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-02 18:47:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-02 18:48:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 18:49:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 18:50:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 18:51:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 18:53:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 18:54:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 18:55:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 18:56:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 18:57:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 18:58:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 18:59:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-02 19:00:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 19:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 19:02:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 19:04:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 19:05:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 19:07:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-03-02 19:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 19:09:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-03-02 19:10:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 19:11:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 19:12:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 19:13:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 19:14:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 19:15:00,1.6763,1.6767,1.6763,1.6767,136300000.0
2005-03-02 19:16:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-03-02 19:17:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-03-02 19:18:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 19:19:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-03-02 19:20:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-03-02 19:21:00,1.677,1.677,1.6768,1.6769,136300000.0
2005-03-02 19:22:00,1.677,1.6773,1.677,1.6772,136300000.0
2005-03-02 19:23:00,1.6771,1.6774,1.677,1.6774,136300000.0
2005-03-02 19:24:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-03-02 19:25:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-02 19:26:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-02 19:27:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-02 19:28:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-02 19:29:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-02 19:30:00,1.6771,1.6771,1.6769,1.677,136300000.0
2005-03-02 19:31:00,1.6769,1.6771,1.6769,1.677,136300000.0
2005-03-02 19:32:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-03-02 19:33:00,1.6771,1.6772,1.677,1.677,136300000.0
2005-03-02 19:34:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 19:35:00,1.677,1.6771,1.677,1.677,136300000.0
2005-03-02 19:36:00,1.677,1.6773,1.677,1.6773,136300000.0
2005-03-02 19:37:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 19:38:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 19:39:00,1.6772,1.6772,1.6769,1.6772,136300000.0
2005-03-02 19:40:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2005-03-02 19:41:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-02 19:42:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 19:43:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2005-03-02 19:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 19:45:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2005-03-02 19:46:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2005-03-02 19:47:00,1.6772,1.6772,1.677,1.6771,136300000.0
2005-03-02 19:48:00,1.677,1.6771,1.677,1.6771,136300000.0
2005-03-02 19:49:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 19:50:00,1.6771,1.6771,1.6768,1.6771,136300000.0
2005-03-02 19:51:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-03-02 19:52:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-03-02 19:53:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-03-02 19:54:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-03-02 19:55:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2005-03-02 19:56:00,1.6766,1.6768,1.6764,1.6767,136300000.0
2005-03-02 19:57:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-02 19:58:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-02 19:59:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-03-02 20:00:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 20:01:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 20:02:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2005-03-02 20:03:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-03-02 20:04:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2005-03-02 20:05:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2005-03-02 20:06:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-02 20:07:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 20:08:00,1.6768,1.6768,1.6763,1.6763,136300000.0
2005-03-02 20:09:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-03-02 20:10:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 20:11:00,1.6763,1.677,1.6763,1.677,136300000.0
2005-03-02 20:12:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2005-03-02 20:14:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-03-02 20:15:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 20:16:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 20:17:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2005-03-02 20:18:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 20:19:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 20:20:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 20:21:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 20:22:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 20:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 20:24:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-03-02 20:25:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-03-02 20:26:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 20:27:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-03-02 20:28:00,1.677,1.677,1.6768,1.6768,136300000.0
2005-03-02 20:29:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2005-03-02 20:30:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 20:31:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 20:32:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 20:33:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 20:34:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-03-02 20:35:00,1.677,1.6771,1.677,1.6771,136300000.0
2005-03-02 20:36:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-03-02 20:37:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 20:38:00,1.6772,1.6772,1.677,1.6772,136300000.0
2005-03-02 20:39:00,1.677,1.677,1.6766,1.6766,136300000.0
2005-03-02 20:40:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 20:41:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2005-03-02 20:42:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 20:43:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-02 20:44:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2005-03-02 20:45:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-03-02 20:46:00,1.6765,1.6768,1.6763,1.6763,136300000.0
2005-03-02 20:47:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-02 20:48:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 20:49:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2005-03-02 20:50:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2005-03-02 20:51:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-03-02 20:52:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2005-03-02 20:53:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2005-03-02 20:54:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2005-03-02 20:55:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 20:56:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-02 20:57:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2005-03-02 20:58:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2005-03-02 20:59:00,1.6755,1.6761,1.6755,1.676,136300000.0
2005-03-02 21:00:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-02 21:01:00,1.6756,1.676,1.6756,1.6758,136300000.0
2005-03-02 21:02:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-02 21:03:00,1.676,1.676,1.6759,1.6759,136300000.0
2005-03-02 21:04:00,1.676,1.676,1.6759,1.6759,136300000.0
2005-03-02 21:05:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2005-03-02 21:06:00,1.6757,1.6761,1.6756,1.6759,136300000.0
2005-03-02 21:07:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2005-03-02 21:08:00,1.6761,1.6763,1.676,1.6762,136300000.0
2005-03-02 21:09:00,1.6761,1.6762,1.6757,1.6758,136300000.0
2005-03-02 21:10:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2005-03-02 21:11:00,1.6761,1.6765,1.676,1.6761,136300000.0
2005-03-02 21:12:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-02 21:13:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-03-02 21:14:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2005-03-02 21:15:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-02 21:16:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-02 21:17:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-02 21:18:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2005-03-02 21:19:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-02 21:20:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2005-03-02 21:21:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-02 21:22:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-03-02 21:23:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-02 21:24:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-02 21:25:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2005-03-02 21:26:00,1.676,1.676,1.6755,1.6758,136300000.0
2005-03-02 21:27:00,1.6757,1.676,1.6757,1.676,136300000.0
2005-03-02 21:28:00,1.676,1.676,1.6759,1.676,136300000.0
2005-03-02 21:29:00,1.676,1.676,1.6759,1.676,136300000.0
2005-03-02 21:30:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-02 21:31:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-03-02 21:32:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2005-03-02 21:33:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2005-03-02 21:34:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-02 21:35:00,1.6759,1.676,1.6758,1.6758,136300000.0
2005-03-02 21:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-02 21:37:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2005-03-02 21:38:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-02 21:39:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2005-03-02 21:40:00,1.6757,1.676,1.6754,1.6757,136300000.0
2005-03-02 21:41:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2005-03-02 21:42:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-02 21:43:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-02 21:44:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-02 21:45:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-02 21:46:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2005-03-02 21:47:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-02 21:48:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-03-02 21:49:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2005-03-02 21:50:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-02 21:51:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-02 21:52:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-02 21:53:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-02 21:54:00,1.676,1.676,1.6759,1.676,136300000.0
2005-03-02 21:55:00,1.676,1.676,1.6759,1.6759,136300000.0
2005-03-02 21:56:00,1.6758,1.676,1.6757,1.6757,136300000.0
2005-03-02 21:57:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-02 21:58:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2005-03-02 21:59:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2005-03-02 22:00:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2005-03-02 22:01:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-03-02 22:02:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-02 22:04:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-03-02 22:05:00,1.676,1.6761,1.6759,1.676,136300000.0
2005-03-02 22:06:00,1.676,1.6761,1.6757,1.6759,136300000.0
2005-03-02 22:07:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2005-03-02 22:08:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-02 22:09:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-02 22:10:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-02 22:11:00,1.676,1.676,1.6757,1.6759,136300000.0
2005-03-02 22:12:00,1.6758,1.6761,1.6758,1.6761,136300000.0
2005-03-02 22:13:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-02 22:14:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-02 22:15:00,1.676,1.6762,1.676,1.6762,136300000.0
2005-03-02 22:16:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2005-03-02 22:17:00,1.676,1.6762,1.676,1.676,136300000.0
2005-03-02 22:18:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-03-02 22:19:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2005-03-02 22:20:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 22:22:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 22:23:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 22:24:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2005-03-02 22:25:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2005-03-02 22:26:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2005-03-02 22:27:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-02 22:28:00,1.6756,1.6757,1.675,1.675,136300000.0
2005-03-02 22:29:00,1.6751,1.6753,1.675,1.6753,136300000.0
2005-03-02 22:30:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-02 22:31:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2005-03-02 22:32:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-02 22:33:00,1.6752,1.6753,1.675,1.6753,136300000.0
2005-03-02 22:34:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-02 22:35:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-02 22:36:00,1.6755,1.6757,1.6754,1.6757,136300000.0
2005-03-02 22:37:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-02 22:38:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-02 22:39:00,1.6758,1.676,1.6757,1.676,136300000.0
2005-03-02 22:40:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-02 22:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-02 22:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-02 22:43:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 22:44:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 22:45:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-02 22:46:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2005-03-02 22:47:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-02 22:48:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 22:49:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2005-03-02 22:50:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-03-02 22:51:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 22:52:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2005-03-02 22:53:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-03-02 22:54:00,1.6773,1.6776,1.6773,1.6774,136300000.0
2005-03-02 22:55:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-02 22:56:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-02 22:57:00,1.6776,1.6777,1.6772,1.6773,136300000.0
2005-03-02 22:58:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-02 22:59:00,1.6773,1.6778,1.6773,1.6775,136300000.0
2005-03-02 23:00:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2005-03-02 23:01:00,1.6771,1.6771,1.6766,1.677,136300000.0
2005-03-02 23:02:00,1.6768,1.6772,1.6768,1.6768,136300000.0
2005-03-02 23:03:00,1.6769,1.677,1.6765,1.6769,136300000.0
2005-03-02 23:04:00,1.6768,1.6768,1.6765,1.6768,136300000.0
2005-03-02 23:05:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 23:06:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 23:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 23:08:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 23:09:00,1.677,1.6771,1.6768,1.6769,136300000.0
2005-03-02 23:10:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 23:11:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-02 23:12:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-02 23:14:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2005-03-02 23:18:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2005-03-02 23:19:00,1.677,1.6771,1.6766,1.6768,136300000.0
2005-03-02 23:20:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 23:21:00,1.6764,1.6764,1.6761,1.6763,136300000.0
2005-03-02 23:22:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2005-03-02 23:23:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-02 23:24:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2005-03-02 23:25:00,1.6763,1.6767,1.6762,1.6763,136300000.0
2005-03-02 23:26:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-03-02 23:27:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-02 23:28:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 23:30:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2005-03-02 23:31:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2005-03-02 23:32:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-02 23:33:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2005-03-02 23:34:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2005-03-02 23:35:00,1.6764,1.6768,1.6764,1.6767,136300000.0
2005-03-02 23:36:00,1.6766,1.6768,1.6765,1.6768,136300000.0
2005-03-02 23:37:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2005-03-02 23:38:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-02 23:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-02 23:40:00,1.676,1.6763,1.676,1.6763,136300000.0
2005-03-02 23:41:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-03-02 23:42:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 23:43:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-02 23:44:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-02 23:45:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-03-02 23:46:00,1.6764,1.6768,1.6764,1.6765,136300000.0
2005-03-02 23:47:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-02 23:48:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 23:49:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-02 23:50:00,1.6768,1.6773,1.6768,1.6773,136300000.0
2005-03-02 23:52:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-02 23:53:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 23:54:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 23:55:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-02 23:56:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-02 23:59:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-03 00:00:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-03-03 00:01:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-03 00:02:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 00:03:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 00:04:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 00:05:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 00:06:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 00:07:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 00:08:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-03 00:10:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 00:11:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 00:13:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 00:14:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 00:15:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 00:16:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 00:17:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 00:18:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 00:19:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 00:20:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-03-03 00:22:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 00:23:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 00:24:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 00:25:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 00:26:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 00:27:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-03 00:28:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-03-03 00:29:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 00:30:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 00:31:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-03 00:32:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-03-03 00:33:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 00:34:00,1.6777,1.678,1.6776,1.6776,136300000.0
2005-03-03 00:35:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 00:36:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-03-03 00:38:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 00:39:00,1.6777,1.6784,1.6777,1.6783,136300000.0
2005-03-03 00:40:00,1.6784,1.6784,1.6781,1.6784,136300000.0
2005-03-03 00:41:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2005-03-03 00:42:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2005-03-03 00:43:00,1.6787,1.6796,1.6787,1.6789,136300000.0
2005-03-03 00:44:00,1.6789,1.679,1.6789,1.679,136300000.0
2005-03-03 00:45:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 00:47:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 00:48:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2005-03-03 00:49:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 00:51:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 00:52:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 00:53:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 00:54:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 00:55:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 00:56:00,1.6791,1.6797,1.6791,1.6795,136300000.0
2005-03-03 00:57:00,1.6795,1.6795,1.6789,1.6793,136300000.0
2005-03-03 00:58:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2005-03-03 00:59:00,1.679,1.6792,1.679,1.6792,136300000.0
2005-03-03 01:00:00,1.6794,1.6794,1.6788,1.6788,136300000.0
2005-03-03 01:01:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-03 01:02:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-03 01:03:00,1.6788,1.6788,1.6781,1.6784,136300000.0
2005-03-03 01:04:00,1.6786,1.6786,1.6782,1.6784,136300000.0
2005-03-03 01:05:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2005-03-03 01:06:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 01:07:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 01:08:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 01:09:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 01:10:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-03 01:11:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-03 01:12:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2005-03-03 01:13:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2005-03-03 01:14:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2005-03-03 01:15:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 01:16:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 01:17:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2005-03-03 01:18:00,1.6792,1.6792,1.6786,1.6791,136300000.0
2005-03-03 01:19:00,1.679,1.679,1.6786,1.6787,136300000.0
2005-03-03 01:20:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2005-03-03 01:22:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2005-03-03 01:23:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 01:24:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-03 01:25:00,1.6783,1.6792,1.6781,1.6792,136300000.0
2005-03-03 01:26:00,1.6792,1.6794,1.6787,1.6794,136300000.0
2005-03-03 01:27:00,1.6792,1.6792,1.6787,1.6787,136300000.0
2005-03-03 01:28:00,1.6785,1.6785,1.678,1.678,136300000.0
2005-03-03 01:29:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2005-03-03 01:30:00,1.6786,1.6794,1.6782,1.6793,136300000.0
2005-03-03 01:31:00,1.6792,1.6804,1.6792,1.6804,136300000.0
2005-03-03 01:32:00,1.6807,1.6817,1.6805,1.6812,136300000.0
2005-03-03 01:33:00,1.6815,1.6815,1.6794,1.6805,136300000.0
2005-03-03 01:34:00,1.6806,1.6806,1.68,1.6806,136300000.0
2005-03-03 01:35:00,1.6805,1.6811,1.6805,1.6811,136300000.0
2005-03-03 01:36:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2005-03-03 01:37:00,1.682,1.6823,1.6815,1.6817,136300000.0
2005-03-03 01:38:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2005-03-03 01:39:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-03 01:40:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-03-03 01:41:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2005-03-03 01:42:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-03 01:43:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2005-03-03 01:44:00,1.6811,1.6811,1.68,1.6805,136300000.0
2005-03-03 01:45:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-03 01:46:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2005-03-03 01:47:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-03 01:48:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2005-03-03 01:49:00,1.6802,1.6804,1.6801,1.6802,136300000.0
2005-03-03 01:50:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-03 01:51:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-03 01:52:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-03 01:53:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2005-03-03 01:54:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2005-03-03 01:55:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2005-03-03 01:56:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2005-03-03 01:57:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2005-03-03 01:58:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-03 01:59:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2005-03-03 02:00:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-03 02:01:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2005-03-03 02:02:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2005-03-03 02:03:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2005-03-03 02:04:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-03 02:05:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2005-03-03 02:06:00,1.6801,1.6801,1.68,1.6801,136300000.0
2005-03-03 02:07:00,1.6799,1.68,1.6797,1.6797,136300000.0
2005-03-03 02:08:00,1.6796,1.6799,1.6793,1.6799,136300000.0
2005-03-03 02:09:00,1.6801,1.6802,1.6798,1.6802,136300000.0
2005-03-03 02:10:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2005-03-03 02:11:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2005-03-03 02:12:00,1.6804,1.6807,1.6803,1.6804,136300000.0
2005-03-03 02:13:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2005-03-03 02:14:00,1.6803,1.6803,1.68,1.6803,136300000.0
2005-03-03 02:15:00,1.6802,1.6802,1.68,1.6802,136300000.0
2005-03-03 02:16:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2005-03-03 02:17:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2005-03-03 02:18:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2005-03-03 02:19:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2005-03-03 02:20:00,1.6808,1.6808,1.6804,1.6805,136300000.0
2005-03-03 02:21:00,1.6806,1.6806,1.6803,1.6806,136300000.0
2005-03-03 02:22:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2005-03-03 02:23:00,1.6804,1.6804,1.6801,1.6804,136300000.0
2005-03-03 02:24:00,1.6805,1.6806,1.6801,1.6806,136300000.0
2005-03-03 02:25:00,1.6804,1.6805,1.68,1.6804,136300000.0
2005-03-03 02:26:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2005-03-03 02:27:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2005-03-03 02:28:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2005-03-03 02:29:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2005-03-03 02:30:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2005-03-03 02:31:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2005-03-03 02:32:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2005-03-03 02:33:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2005-03-03 02:34:00,1.6806,1.6806,1.6798,1.6798,136300000.0
2005-03-03 02:35:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-03-03 02:36:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-03 02:37:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-03 02:38:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-03 02:39:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-03 02:40:00,1.6797,1.6797,1.6791,1.6791,136300000.0
2005-03-03 02:41:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2005-03-03 02:42:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 02:43:00,1.6793,1.6797,1.6793,1.6796,136300000.0
2005-03-03 02:44:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 02:45:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2005-03-03 02:46:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-03 02:47:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2005-03-03 02:48:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-03 02:49:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2005-03-03 02:50:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-03 02:51:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2005-03-03 02:52:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2005-03-03 02:53:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-03 02:54:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-03 02:55:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-03 02:56:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2005-03-03 03:28:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 03:29:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-03 03:30:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 03:31:00,1.6781,1.6781,1.6776,1.6781,136300000.0
2005-03-03 03:32:00,1.678,1.6782,1.6778,1.6782,136300000.0
2005-03-03 03:33:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 03:34:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-03 03:35:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 03:36:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 03:37:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 03:38:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 03:39:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 03:40:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 03:41:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 03:42:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 03:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 03:44:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 03:45:00,1.678,1.678,1.6777,1.6777,136300000.0
2005-03-03 03:46:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 03:47:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 03:48:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 03:49:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 03:50:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 03:51:00,1.6777,1.678,1.6776,1.678,136300000.0
2005-03-03 03:52:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 03:53:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 03:54:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-03-03 03:55:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 03:56:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2005-03-03 03:57:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 03:58:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2005-03-03 03:59:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2005-03-03 04:00:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2005-03-03 04:01:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2005-03-03 04:02:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 04:03:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2005-03-03 04:04:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 04:05:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-03-03 04:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-03 04:07:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2005-03-03 04:08:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-03 04:09:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-03-03 04:10:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-03-03 04:11:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-03 04:12:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-03 04:13:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 04:14:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 04:15:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 04:16:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2005-03-03 04:17:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 04:18:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 04:19:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:20:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:21:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:22:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:24:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:25:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 04:26:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:27:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2005-03-03 04:28:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-03 04:29:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2005-03-03 04:30:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-03-03 04:31:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 04:32:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:33:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 04:34:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 04:35:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-03 04:37:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-03 04:38:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 04:39:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 04:40:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:41:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:42:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2005-03-03 04:43:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2005-03-03 04:44:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:45:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-03 04:46:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 04:47:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:48:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 04:49:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 04:50:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2005-03-03 04:51:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-03 04:52:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 04:53:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 04:54:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:55:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 04:56:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 04:57:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-03 04:58:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-03-03 04:59:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 05:00:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 05:01:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 05:02:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 05:03:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 05:04:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 05:05:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 05:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-03 05:07:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2005-03-03 05:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-03 05:09:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2005-03-03 05:10:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-03 05:11:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-03 05:12:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 05:14:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 05:15:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 05:16:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 05:17:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 05:18:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 05:19:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 05:20:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 05:21:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 05:22:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-03 05:23:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2005-03-03 05:25:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 05:26:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 05:27:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 05:28:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 05:29:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 05:30:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 05:31:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2005-03-03 05:32:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2005-03-03 05:33:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2005-03-03 05:34:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2005-03-03 05:35:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-03-03 05:36:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 05:37:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 05:38:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-03 05:39:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 05:40:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 05:41:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 05:42:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-03-03 05:43:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-03 05:44:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-03 05:45:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2005-03-03 05:46:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2005-03-03 05:47:00,1.6789,1.679,1.6787,1.679,136300000.0
2005-03-03 05:48:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 05:49:00,1.679,1.6791,1.6789,1.679,136300000.0
2005-03-03 05:50:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 05:51:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 05:52:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 05:53:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2005-03-03 05:54:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 05:55:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 05:56:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 05:57:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 05:58:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 05:59:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 06:00:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 06:01:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 06:02:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 06:03:00,1.6789,1.679,1.6789,1.679,136300000.0
2005-03-03 06:04:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-03-03 06:05:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 06:06:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 06:07:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 06:08:00,1.679,1.679,1.6787,1.6787,136300000.0
2005-03-03 06:10:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-03 06:12:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-03 06:13:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-03 06:15:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-03 06:16:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-03-03 06:17:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-03 06:18:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:19:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:20:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:21:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:22:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 06:23:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:24:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:25:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:26:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:27:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:28:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 06:29:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2005-03-03 06:31:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-03 06:32:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-03 06:33:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 06:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 06:35:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 06:36:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2005-03-03 06:37:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2005-03-03 06:38:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2005-03-03 06:39:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2005-03-03 06:40:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-03-03 06:41:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 06:43:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 06:44:00,1.679,1.6793,1.679,1.6793,136300000.0
2005-03-03 06:45:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-03-03 06:46:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2005-03-03 06:47:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 06:48:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 06:49:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2005-03-03 06:50:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 06:51:00,1.6795,1.6797,1.6794,1.6794,136300000.0
2005-03-03 06:52:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 06:53:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-03 06:54:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-03-03 06:55:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2005-03-03 06:56:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 06:57:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-03 06:58:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-03 06:59:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-03 07:00:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 07:01:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 07:02:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 07:03:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 07:04:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2005-03-03 07:05:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-03 07:06:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-03 07:07:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 07:08:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 07:09:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2005-03-03 07:11:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 07:12:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-03 07:13:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 07:14:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 07:15:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 07:16:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 07:17:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 07:18:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-03-03 07:19:00,1.679,1.679,1.6788,1.6788,136300000.0
2005-03-03 07:21:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 07:22:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 07:23:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 07:24:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 07:25:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 07:26:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2005-03-03 07:27:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 07:28:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 07:29:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-03 07:30:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-03 07:31:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 07:32:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 07:34:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 07:35:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2005-03-03 07:36:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2005-03-03 07:37:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 07:38:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2005-03-03 07:39:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-03 07:40:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-03 07:41:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-03 07:42:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-03 07:43:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-03 07:44:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-03 07:45:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-03 07:46:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 07:47:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2005-03-03 07:48:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2005-03-03 07:49:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2005-03-03 07:50:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-03 07:51:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-03 07:52:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2005-03-03 07:53:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-03 07:54:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-03-03 07:55:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2005-03-03 07:56:00,1.6782,1.6782,1.678,1.6781,136300000.0
2005-03-03 07:57:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 07:58:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 07:59:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 08:00:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-03 08:01:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-03 08:02:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2005-03-03 08:03:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-03 08:04:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2005-03-03 08:05:00,1.679,1.679,1.6788,1.679,136300000.0
2005-03-03 08:06:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-03 08:07:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 08:08:00,1.679,1.679,1.6789,1.679,136300000.0
2005-03-03 08:09:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 08:10:00,1.679,1.679,1.6788,1.679,136300000.0
2005-03-03 08:11:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-03 08:12:00,1.6791,1.6791,1.679,1.679,136300000.0
2005-03-03 08:13:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-03-03 08:14:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2005-03-03 08:15:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 08:16:00,1.679,1.679,1.6789,1.6789,136300000.0
2005-03-03 08:17:00,1.679,1.679,1.6789,1.679,136300000.0
2005-03-03 08:18:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 08:19:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 08:20:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 08:21:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 08:22:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 08:23:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 08:24:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2005-03-03 08:25:00,1.6798,1.6804,1.6798,1.6804,136300000.0
2005-03-03 08:26:00,1.6804,1.6804,1.68,1.6801,136300000.0
2005-03-03 08:27:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-03 08:28:00,1.6804,1.6804,1.68,1.6804,136300000.0
2005-03-03 08:29:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-03 08:30:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2005-03-03 08:31:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2005-03-03 08:32:00,1.6806,1.6807,1.6803,1.6805,136300000.0
2005-03-03 08:33:00,1.6802,1.6802,1.6797,1.6797,136300000.0
2005-03-03 08:34:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2005-03-03 08:35:00,1.68,1.6805,1.68,1.6805,136300000.0
2005-03-03 08:36:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2005-03-03 08:37:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2005-03-03 08:38:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2005-03-03 08:39:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2005-03-03 08:40:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2005-03-03 08:41:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2005-03-03 08:42:00,1.68,1.6801,1.68,1.68,136300000.0
2005-03-03 08:43:00,1.6797,1.68,1.6795,1.68,136300000.0
2005-03-03 08:44:00,1.68,1.68,1.6798,1.6798,136300000.0
2005-03-03 08:45:00,1.6799,1.6801,1.6798,1.68,136300000.0
2005-03-03 08:46:00,1.6799,1.6801,1.6799,1.68,136300000.0
2005-03-03 08:47:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-03 08:48:00,1.6799,1.68,1.6797,1.6797,136300000.0
2005-03-03 08:49:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2005-03-03 08:50:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2005-03-03 08:51:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2005-03-03 08:52:00,1.6805,1.6807,1.6803,1.6805,136300000.0
2005-03-03 08:53:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2005-03-03 08:54:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2005-03-03 08:55:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2005-03-03 08:56:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2005-03-03 08:57:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-03 08:58:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2005-03-03 08:59:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2005-03-03 09:00:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2005-03-03 09:01:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2005-03-03 09:02:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2005-03-03 09:03:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-03 09:04:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2005-03-03 09:05:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2005-03-03 09:06:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-03 09:07:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2005-03-03 09:08:00,1.6807,1.6813,1.6807,1.6813,136300000.0
2005-03-03 09:09:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-03 09:10:00,1.6811,1.6811,1.681,1.681,136300000.0
2005-03-03 09:11:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-03 09:12:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-03 09:13:00,1.6811,1.6811,1.6802,1.6804,136300000.0
2005-03-03 09:14:00,1.6805,1.6805,1.68,1.68,136300000.0
2005-03-03 09:15:00,1.6797,1.6804,1.6797,1.6804,136300000.0
2005-03-03 09:16:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-03 09:17:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-03 09:18:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2005-03-03 09:19:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2005-03-03 09:20:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2005-03-03 09:21:00,1.681,1.681,1.6809,1.6809,136300000.0
2005-03-03 09:22:00,1.6809,1.681,1.6805,1.6807,136300000.0
2005-03-03 09:23:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-03 09:24:00,1.681,1.681,1.6807,1.6807,136300000.0
2005-03-03 09:25:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2005-03-03 09:26:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2005-03-03 09:27:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-03 09:28:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2005-03-03 09:29:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-03 09:30:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-03 09:31:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2005-03-03 09:32:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2005-03-03 09:33:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2005-03-03 09:34:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2005-03-03 09:35:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-03-03 09:36:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2005-03-03 09:37:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-03-03 09:38:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-03 09:39:00,1.68,1.68,1.6797,1.6797,136300000.0
2005-03-03 09:40:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2005-03-03 09:41:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2005-03-03 09:42:00,1.6797,1.6797,1.6792,1.6793,136300000.0
2005-03-03 09:43:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2005-03-03 09:44:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2005-03-03 09:45:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2005-03-03 09:46:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2005-03-03 09:47:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2005-03-03 09:48:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2005-03-03 09:49:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2005-03-03 09:50:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2005-03-03 09:51:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2005-03-03 09:52:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2005-03-03 09:53:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2005-03-03 09:54:00,1.6791,1.6791,1.679,1.6791,136300000.0
2005-03-03 09:55:00,1.6794,1.6796,1.6792,1.6792,136300000.0
2005-03-03 09:56:00,1.6792,1.6794,1.679,1.6793,136300000.0
2005-03-03 09:57:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2005-03-03 09:58:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 09:59:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-03-03 10:00:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2005-03-03 10:01:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-03 10:02:00,1.6797,1.68,1.6797,1.6797,136300000.0
2005-03-03 10:03:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2005-03-03 10:04:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 10:05:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-03-03 10:06:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2005-03-03 10:07:00,1.6796,1.6796,1.6791,1.6794,136300000.0
2005-03-03 10:08:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2005-03-03 10:09:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2005-03-03 10:10:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2005-03-03 10:11:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 10:12:00,1.6792,1.6796,1.6792,1.6795,136300000.0
2005-03-03 10:13:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-03 10:14:00,1.6795,1.6797,1.6794,1.6797,136300000.0
2005-03-03 10:15:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2005-03-03 10:16:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2005-03-03 10:17:00,1.6795,1.6795,1.679,1.6791,136300000.0
2005-03-03 10:18:00,1.6791,1.6798,1.6791,1.6795,136300000.0
2005-03-03 10:19:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 10:20:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2005-03-03 10:21:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2005-03-03 10:22:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-03 10:23:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 10:24:00,1.6792,1.6804,1.6791,1.6797,136300000.0
2005-03-03 10:25:00,1.6797,1.6801,1.6797,1.6801,136300000.0
2005-03-03 10:26:00,1.6801,1.6803,1.6798,1.68,136300000.0
2005-03-03 10:27:00,1.68,1.68,1.6799,1.6799,136300000.0
2005-03-03 10:28:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2005-03-03 10:29:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2005-03-03 10:30:00,1.6799,1.68,1.6798,1.6798,136300000.0
2005-03-03 10:31:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2005-03-03 10:32:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2005-03-03 10:33:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2005-03-03 10:34:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2005-03-03 10:35:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2005-03-03 10:36:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-03 10:37:00,1.6795,1.6795,1.6784,1.6785,136300000.0
2005-03-03 10:38:00,1.6783,1.6783,1.6777,1.6778,136300000.0
2005-03-03 10:39:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2005-03-03 10:40:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2005-03-03 10:41:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 10:42:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-03 10:43:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2005-03-03 10:44:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2005-03-03 10:45:00,1.6787,1.6791,1.6787,1.679,136300000.0
2005-03-03 10:46:00,1.6791,1.6792,1.6789,1.679,136300000.0
2005-03-03 10:47:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2005-03-03 10:48:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-03 10:49:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 10:50:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 10:51:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2005-03-03 10:52:00,1.6791,1.6792,1.679,1.679,136300000.0
2005-03-03 10:53:00,1.679,1.6793,1.679,1.6793,136300000.0
2005-03-03 10:54:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 10:55:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 10:56:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2005-03-03 10:57:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 10:58:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 10:59:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 11:00:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2005-03-03 11:01:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 11:02:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-03 11:03:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 11:05:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 11:06:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-03 11:07:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 11:08:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-03 11:09:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2005-03-03 11:10:00,1.6792,1.6794,1.6791,1.6791,136300000.0
2005-03-03 11:11:00,1.679,1.6792,1.679,1.6792,136300000.0
2005-03-03 11:12:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 11:13:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-03-03 11:14:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-03 11:15:00,1.679,1.6793,1.679,1.6793,136300000.0
2005-03-03 11:16:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2005-03-03 11:17:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-03 11:18:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-03 11:19:00,1.6792,1.6793,1.6789,1.679,136300000.0
2005-03-03 11:20:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2005-03-03 11:21:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-03 11:22:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-03-03 11:23:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2005-03-03 11:24:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-03 11:25:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-03 11:26:00,1.6788,1.679,1.6788,1.679,136300000.0
2005-03-03 11:27:00,1.6789,1.6789,1.6784,1.6786,136300000.0
2005-03-03 11:28:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2005-03-03 11:29:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2005-03-03 11:30:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2005-03-03 11:31:00,1.6784,1.6791,1.6783,1.6791,136300000.0
2005-03-03 11:32:00,1.6789,1.6789,1.6784,1.6785,136300000.0
2005-03-03 11:33:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2005-03-03 11:34:00,1.6784,1.6788,1.6784,1.6784,136300000.0
2005-03-03 11:35:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2005-03-03 11:36:00,1.6783,1.6788,1.6783,1.6788,136300000.0
2005-03-03 11:37:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2005-03-03 11:38:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-03 11:39:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-03 11:40:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-03 11:41:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-03-03 11:42:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-03-03 11:43:00,1.6782,1.6784,1.6777,1.6782,136300000.0
2005-03-03 11:44:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2005-03-03 11:45:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-03 11:46:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 11:47:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-03 11:48:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2005-03-03 11:49:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2005-03-03 11:50:00,1.678,1.6781,1.678,1.6781,136300000.0
2005-03-03 11:51:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 11:52:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-03 11:53:00,1.6781,1.6781,1.6775,1.6777,136300000.0
2005-03-03 11:54:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2005-03-03 11:55:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 11:56:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 11:57:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 11:58:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-03 11:59:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-03-03 12:00:00,1.6778,1.6778,1.6773,1.6773,136300000.0
2005-03-03 12:01:00,1.6774,1.6782,1.6774,1.6774,136300000.0
2005-03-03 12:02:00,1.6777,1.6778,1.6772,1.6772,136300000.0
2005-03-03 12:03:00,1.6773,1.6777,1.6773,1.6777,136300000.0
2005-03-03 12:04:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-03-03 12:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 12:06:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 12:07:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-03 12:08:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-03-03 12:09:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-03-03 12:10:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-03 12:11:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 12:12:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-03 12:13:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-03-03 12:14:00,1.6772,1.6772,1.677,1.6771,136300000.0
2005-03-03 12:15:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-03 12:16:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-03 12:17:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2005-03-03 12:18:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-03 12:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-03 12:20:00,1.6772,1.6772,1.677,1.677,136300000.0
2005-03-03 12:21:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-03 12:22:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-03 12:23:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-03 12:24:00,1.6768,1.6768,1.6748,1.6753,136300000.0
2005-03-03 12:25:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2005-03-03 12:26:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-03-03 12:27:00,1.6756,1.6759,1.6756,1.6756,136300000.0
2005-03-03 12:28:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-03 12:29:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-03 12:30:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2005-03-03 12:31:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2005-03-03 12:32:00,1.6752,1.6754,1.6746,1.6752,136300000.0
2005-03-03 12:33:00,1.6753,1.6753,1.6749,1.6752,136300000.0
2005-03-03 12:34:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-03 12:35:00,1.6754,1.676,1.6753,1.6753,136300000.0
2005-03-03 12:36:00,1.6753,1.6759,1.6753,1.6756,136300000.0
2005-03-03 12:37:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-03 12:38:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-03 12:39:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-03 12:40:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-03 12:41:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2005-03-03 12:42:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-03 12:43:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2005-03-03 12:44:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-03-03 12:45:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-03-03 12:46:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-03 12:47:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-03 12:48:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-03-03 12:49:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-03 12:50:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2005-03-03 12:51:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2005-03-03 12:52:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-03 12:53:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-03 12:54:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-03 12:55:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-03 12:56:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2005-03-03 12:57:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-03 12:58:00,1.6758,1.676,1.6758,1.6758,136300000.0
2005-03-03 12:59:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-03 13:00:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-03 13:01:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-03 13:02:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-03 13:03:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-03 13:04:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-03 13:05:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-03 13:06:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-03 13:07:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-03-03 13:08:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-03 13:09:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-03 13:11:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2005-03-03 13:12:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-03 13:13:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-03 13:14:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-03 13:15:00,1.675,1.675,1.6748,1.6748,136300000.0
2005-03-03 13:16:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-03 13:17:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2005-03-03 13:18:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2005-03-03 13:19:00,1.6742,1.6742,1.6733,1.674,136300000.0
2005-03-03 13:20:00,1.6739,1.6739,1.6736,1.6739,136300000.0
2005-03-03 13:21:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2005-03-03 13:22:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-03-03 13:23:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2005-03-03 13:24:00,1.6744,1.6746,1.6742,1.6746,136300000.0
2005-03-03 13:25:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2005-03-03 13:26:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2005-03-03 13:27:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2005-03-03 13:28:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2005-03-03 13:29:00,1.6739,1.6743,1.6739,1.6743,136300000.0
2005-03-03 13:30:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-03 13:31:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-03-03 13:32:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2005-03-03 13:33:00,1.6751,1.6751,1.675,1.6751,136300000.0
2005-03-03 13:34:00,1.6751,1.6751,1.6741,1.6745,136300000.0
2005-03-03 13:35:00,1.6745,1.675,1.6743,1.6746,136300000.0
2005-03-03 13:36:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-03 13:37:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2005-03-03 13:38:00,1.6745,1.6747,1.6744,1.6746,136300000.0
2005-03-03 13:39:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2005-03-03 13:40:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2005-03-03 13:41:00,1.6744,1.6746,1.6742,1.6746,136300000.0
2005-03-03 13:42:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-03 13:43:00,1.675,1.6756,1.6747,1.6753,136300000.0
2005-03-03 13:44:00,1.6754,1.6754,1.675,1.6751,136300000.0
2005-03-03 13:45:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-03 13:46:00,1.675,1.6754,1.675,1.6754,136300000.0
2005-03-03 13:47:00,1.6751,1.6755,1.675,1.675,136300000.0
2005-03-03 13:48:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-03 13:49:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-03 13:50:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2005-03-03 13:51:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-03 13:52:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-03 13:53:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-03-03 13:54:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-03 13:55:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-03 13:56:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-03 13:57:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2005-03-03 13:58:00,1.676,1.676,1.6759,1.6759,136300000.0
2005-03-03 13:59:00,1.676,1.676,1.6758,1.6758,136300000.0
2005-03-03 14:00:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2005-03-03 14:01:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-03-03 14:02:00,1.6753,1.6756,1.6753,1.6755,136300000.0
2005-03-03 14:03:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-03 14:04:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-03-03 14:05:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-03 14:06:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-03 14:07:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-03 14:08:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-03 14:09:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-03 14:10:00,1.676,1.6762,1.676,1.6761,136300000.0
2005-03-03 14:11:00,1.676,1.6763,1.676,1.6762,136300000.0
2005-03-03 14:12:00,1.6761,1.6763,1.6759,1.6763,136300000.0
2005-03-03 14:13:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2005-03-03 14:14:00,1.6763,1.6763,1.6755,1.6757,136300000.0
2005-03-03 14:15:00,1.6759,1.676,1.6752,1.6755,136300000.0
2005-03-03 14:16:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-03-03 14:17:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2005-03-03 14:18:00,1.6758,1.676,1.6758,1.676,136300000.0
2005-03-03 14:19:00,1.676,1.6761,1.676,1.676,136300000.0
2005-03-03 14:20:00,1.6758,1.6759,1.6753,1.6756,136300000.0
2005-03-03 14:21:00,1.6758,1.6761,1.6757,1.6757,136300000.0
2005-03-03 14:22:00,1.6757,1.6763,1.6755,1.6755,136300000.0
2005-03-03 14:23:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-03 14:24:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-03 14:25:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2005-03-03 14:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-03 14:27:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-03 14:28:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2005-03-03 14:29:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-03 14:30:00,1.6757,1.6763,1.6753,1.6759,136300000.0
2005-03-03 14:31:00,1.6758,1.6762,1.6756,1.6756,136300000.0
2005-03-03 14:32:00,1.6756,1.6759,1.6755,1.6757,136300000.0
2005-03-03 14:33:00,1.6758,1.676,1.6758,1.676,136300000.0
2005-03-03 14:34:00,1.676,1.676,1.6756,1.6756,136300000.0
2005-03-03 14:35:00,1.6756,1.6759,1.6752,1.6756,136300000.0
2005-03-03 14:36:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-03 14:37:00,1.6756,1.6757,1.6753,1.6757,136300000.0
2005-03-03 14:38:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2005-03-03 14:39:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-03 14:40:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-03 14:41:00,1.676,1.676,1.6759,1.676,136300000.0
2005-03-03 14:42:00,1.6761,1.6765,1.6761,1.6762,136300000.0
2005-03-03 14:43:00,1.6762,1.6765,1.6762,1.6763,136300000.0
2005-03-03 14:44:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-03-03 14:45:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-03-03 14:46:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2005-03-03 14:47:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-03-03 14:48:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2005-03-03 14:49:00,1.6767,1.6767,1.6763,1.6767,136300000.0
2005-03-03 14:50:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-03 14:51:00,1.677,1.677,1.6767,1.6769,136300000.0
2005-03-03 14:52:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-03-03 14:53:00,1.6768,1.6771,1.6768,1.6768,136300000.0
2005-03-03 14:54:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-03 14:55:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2005-03-03 14:56:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2005-03-03 14:57:00,1.677,1.677,1.6768,1.6768,136300000.0
2005-03-03 14:58:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-03 14:59:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-03 15:00:00,1.677,1.6772,1.6766,1.6769,136300000.0
2005-03-03 15:01:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2005-03-03 15:02:00,1.6767,1.6773,1.6765,1.6773,136300000.0
2005-03-03 15:03:00,1.6774,1.678,1.6774,1.678,136300000.0
2005-03-03 15:04:00,1.678,1.6782,1.678,1.678,136300000.0
2005-03-03 15:05:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-03 15:06:00,1.6777,1.678,1.6775,1.678,136300000.0
2005-03-03 15:07:00,1.6782,1.6787,1.6781,1.6783,136300000.0
2005-03-03 15:08:00,1.6784,1.6788,1.6781,1.6784,136300000.0
2005-03-03 15:09:00,1.6784,1.6784,1.678,1.6783,136300000.0
2005-03-03 15:10:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2005-03-03 15:11:00,1.6781,1.6781,1.6773,1.6776,136300000.0
2005-03-03 15:12:00,1.6776,1.6777,1.6769,1.6774,136300000.0
2005-03-03 15:13:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2005-03-03 15:14:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-03-03 15:15:00,1.6772,1.6777,1.6772,1.6777,136300000.0
2005-03-03 15:16:00,1.6776,1.6776,1.6773,1.6776,136300000.0
2005-03-03 15:17:00,1.6777,1.678,1.6774,1.6774,136300000.0
2005-03-03 15:18:00,1.6774,1.6777,1.6774,1.6774,136300000.0
2005-03-03 15:19:00,1.6774,1.6774,1.6767,1.6772,136300000.0
2005-03-03 15:20:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2005-03-03 15:21:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2005-03-03 15:22:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-03 15:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-03 15:24:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-03 15:25:00,1.677,1.677,1.6769,1.677,136300000.0
2005-03-03 15:26:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-03 15:27:00,1.677,1.6771,1.6766,1.6768,136300000.0
2005-03-03 15:28:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2005-03-03 15:29:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-03-03 15:30:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-03-03 15:31:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-03 15:32:00,1.6766,1.6766,1.676,1.6766,136300000.0
2005-03-03 15:33:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2005-03-03 15:34:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-03 15:35:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-03 15:36:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-03 15:37:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-03 15:38:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-03 15:39:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-03 15:40:00,1.677,1.6771,1.6769,1.6769,136300000.0
2005-03-03 15:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-03 15:42:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-03-03 15:43:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-03-03 15:44:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-03 15:45:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2005-03-03 15:49:00,1.6769,1.6769,1.6762,1.6762,136300000.0
2005-03-03 15:50:00,1.6763,1.6763,1.6757,1.676,136300000.0
2005-03-03 15:51:00,1.6759,1.6761,1.6757,1.676,136300000.0
2005-03-03 15:52:00,1.6759,1.6768,1.6759,1.6767,136300000.0
2005-03-03 15:53:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2005-03-03 15:54:00,1.6763,1.677,1.6763,1.677,136300000.0
2005-03-03 15:55:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2005-03-03 15:56:00,1.6766,1.6771,1.6765,1.6767,136300000.0
2005-03-03 15:57:00,1.6766,1.6769,1.6764,1.6768,136300000.0
2005-03-03 15:58:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2005-03-03 15:59:00,1.6767,1.6771,1.6766,1.6767,136300000.0
2005-03-03 16:00:00,1.6768,1.6771,1.6759,1.6759,136300000.0
2005-03-03 16:01:00,1.6761,1.6764,1.6759,1.6763,136300000.0
2005-03-03 16:02:00,1.6762,1.6766,1.6759,1.6763,136300000.0
2005-03-03 16:03:00,1.6764,1.6772,1.676,1.6764,136300000.0
2005-03-03 16:04:00,1.6763,1.6766,1.676,1.676,136300000.0
2005-03-03 16:05:00,1.6759,1.6767,1.6758,1.6758,136300000.0
2005-03-03 16:06:00,1.6759,1.6764,1.6757,1.676,136300000.0
2005-03-03 16:07:00,1.6761,1.6767,1.6756,1.6764,136300000.0
2005-03-03 16:08:00,1.6765,1.6769,1.6757,1.676,136300000.0
2005-03-03 16:09:00,1.6761,1.6765,1.6758,1.6761,136300000.0
2005-03-03 16:10:00,1.6757,1.6764,1.6755,1.6761,136300000.0
2005-03-03 16:11:00,1.6762,1.6766,1.6757,1.6761,136300000.0
2005-03-03 16:12:00,1.6762,1.6768,1.6757,1.6764,136300000.0
2005-03-03 16:13:00,1.6763,1.6767,1.6761,1.6767,136300000.0
2005-03-03 16:14:00,1.6766,1.6771,1.6765,1.6766,136300000.0
2005-03-03 16:15:00,1.6763,1.6767,1.676,1.6763,136300000.0
2005-03-03 16:16:00,1.6761,1.6766,1.676,1.6764,136300000.0
2005-03-03 16:17:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2005-03-03 16:18:00,1.6762,1.6763,1.676,1.6761,136300000.0
2005-03-03 16:19:00,1.6762,1.6765,1.6761,1.6762,136300000.0
2005-03-03 16:20:00,1.6761,1.6762,1.676,1.6761,136300000.0
2005-03-03 16:21:00,1.6763,1.6763,1.6759,1.6761,136300000.0
2005-03-03 16:22:00,1.6762,1.6763,1.6756,1.676,136300000.0
2005-03-03 16:23:00,1.6761,1.6763,1.6758,1.676,136300000.0
2005-03-03 16:24:00,1.6762,1.6762,1.6759,1.6762,136300000.0
2005-03-03 16:25:00,1.6761,1.6764,1.6759,1.6764,136300000.0
2005-03-03 16:26:00,1.6768,1.6768,1.6761,1.6762,136300000.0
2005-03-03 16:27:00,1.6761,1.6765,1.6761,1.6763,136300000.0
2005-03-03 16:28:00,1.6765,1.6765,1.6756,1.676,136300000.0
2005-03-03 16:29:00,1.6761,1.6765,1.6758,1.6761,136300000.0
2005-03-03 16:30:00,1.676,1.6763,1.6757,1.676,136300000.0
2005-03-03 16:31:00,1.6761,1.6762,1.6753,1.6754,136300000.0
2005-03-03 16:32:00,1.6753,1.6756,1.675,1.6754,136300000.0
2005-03-03 16:33:00,1.6755,1.6758,1.6753,1.6755,136300000.0
2005-03-03 16:34:00,1.6754,1.6755,1.6748,1.6754,136300000.0
2005-03-03 16:35:00,1.6756,1.6759,1.6751,1.6751,136300000.0
2005-03-03 16:36:00,1.675,1.6753,1.6748,1.6749,136300000.0
2005-03-03 16:37:00,1.6751,1.6757,1.6751,1.6751,136300000.0
2005-03-03 16:38:00,1.6752,1.6754,1.6749,1.6749,136300000.0
2005-03-03 16:39:00,1.6747,1.6749,1.6744,1.6749,136300000.0
2005-03-03 16:40:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2005-03-03 16:41:00,1.6745,1.675,1.6744,1.675,136300000.0
2005-03-03 16:42:00,1.6751,1.6753,1.6747,1.6747,136300000.0
2005-03-03 16:43:00,1.6749,1.675,1.6745,1.6746,136300000.0
2005-03-03 16:44:00,1.6749,1.6751,1.6741,1.6747,136300000.0
2005-03-03 16:45:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2005-03-03 16:46:00,1.6741,1.6746,1.6737,1.6745,136300000.0
2005-03-03 16:47:00,1.6746,1.6752,1.6744,1.6749,136300000.0
2005-03-03 16:48:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2005-03-03 16:49:00,1.6745,1.675,1.6739,1.6746,136300000.0
2005-03-03 16:50:00,1.6747,1.6747,1.6742,1.6744,136300000.0
2005-03-03 16:51:00,1.6745,1.6752,1.6743,1.6749,136300000.0
2005-03-03 16:52:00,1.675,1.6753,1.6745,1.6746,136300000.0
2005-03-03 16:53:00,1.6745,1.6748,1.6743,1.6747,136300000.0
2005-03-03 16:54:00,1.6745,1.6748,1.6743,1.6748,136300000.0
2005-03-03 16:55:00,1.6748,1.6748,1.6742,1.6743,136300000.0
2005-03-03 16:56:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2005-03-03 16:57:00,1.674,1.6746,1.674,1.6743,136300000.0
2005-03-03 16:58:00,1.6741,1.6746,1.6741,1.6744,136300000.0
2005-03-03 16:59:00,1.6745,1.6745,1.6739,1.6739,136300000.0
2005-03-03 17:00:00,1.6741,1.6745,1.6737,1.6738,136300000.0
2005-03-03 17:01:00,1.674,1.6741,1.6734,1.6739,136300000.0
2005-03-03 17:02:00,1.674,1.6744,1.6737,1.6742,136300000.0
2005-03-03 17:03:00,1.6744,1.6744,1.6738,1.6739,136300000.0
2005-03-03 17:04:00,1.6737,1.6739,1.6734,1.6738,136300000.0
2005-03-03 17:05:00,1.6737,1.6741,1.6737,1.674,136300000.0
2005-03-03 17:06:00,1.6739,1.6743,1.6738,1.674,136300000.0
2005-03-03 17:07:00,1.6738,1.6738,1.6731,1.6734,136300000.0
2005-03-03 17:08:00,1.6733,1.6733,1.6727,1.6727,136300000.0
2005-03-03 17:09:00,1.6728,1.6735,1.6727,1.6732,136300000.0
2005-03-03 17:10:00,1.6733,1.6739,1.6733,1.6739,136300000.0
2005-03-03 17:11:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2005-03-03 17:12:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2005-03-03 17:13:00,1.6737,1.6738,1.6734,1.6735,136300000.0
2005-03-03 17:14:00,1.6734,1.6735,1.6731,1.6732,136300000.0
2005-03-03 17:15:00,1.6733,1.6734,1.6731,1.6733,136300000.0
2005-03-03 17:16:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2005-03-03 17:17:00,1.6737,1.6738,1.6735,1.6736,136300000.0
2005-03-03 17:18:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2005-03-03 17:19:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2005-03-03 17:20:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2005-03-03 17:21:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2005-03-03 17:22:00,1.6732,1.6734,1.673,1.6732,136300000.0
2005-03-03 17:23:00,1.6733,1.6734,1.6729,1.6731,136300000.0
2005-03-03 17:24:00,1.6728,1.6732,1.6728,1.6731,136300000.0
2005-03-03 17:25:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2005-03-03 17:26:00,1.6729,1.6729,1.6719,1.6719,136300000.0
2005-03-03 17:27:00,1.672,1.6727,1.6718,1.6723,136300000.0
2005-03-03 17:28:00,1.6722,1.6723,1.6716,1.6721,136300000.0
2005-03-03 17:29:00,1.6723,1.6726,1.672,1.6726,136300000.0
2005-03-03 17:30:00,1.6724,1.6728,1.6722,1.6727,136300000.0
2005-03-03 17:31:00,1.6728,1.6728,1.672,1.6722,136300000.0
2005-03-03 17:32:00,1.6721,1.6725,1.672,1.6722,136300000.0
2005-03-03 17:33:00,1.6721,1.6723,1.672,1.6721,136300000.0
2005-03-03 17:34:00,1.6722,1.6729,1.6721,1.6726,136300000.0
2005-03-03 17:35:00,1.6727,1.673,1.6723,1.6729,136300000.0
2005-03-03 17:36:00,1.6731,1.6733,1.6728,1.6733,136300000.0
2005-03-03 17:37:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2005-03-03 17:38:00,1.6732,1.6733,1.6729,1.6732,136300000.0
2005-03-03 17:39:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-03-03 17:40:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-03 17:41:00,1.6732,1.6735,1.6732,1.6734,136300000.0
2005-03-03 17:42:00,1.6733,1.6734,1.673,1.6733,136300000.0
2005-03-03 17:43:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-03 17:44:00,1.6734,1.6738,1.6732,1.6737,136300000.0
2005-03-03 17:45:00,1.6738,1.6741,1.6737,1.6739,136300000.0
2005-03-03 17:46:00,1.6738,1.674,1.6735,1.6737,136300000.0
2005-03-03 17:47:00,1.6735,1.6738,1.6733,1.6735,136300000.0
2005-03-03 17:48:00,1.6736,1.6739,1.6736,1.6737,136300000.0
2005-03-03 17:49:00,1.6734,1.6736,1.6732,1.6735,136300000.0
2005-03-03 17:50:00,1.6736,1.6737,1.6734,1.6736,136300000.0
2005-03-03 17:51:00,1.6737,1.6738,1.6731,1.6731,136300000.0
2005-03-03 17:52:00,1.6733,1.6733,1.673,1.6732,136300000.0
2005-03-03 17:53:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2005-03-03 17:54:00,1.6731,1.6735,1.673,1.673,136300000.0
2005-03-03 17:55:00,1.6731,1.6736,1.6731,1.6734,136300000.0
2005-03-03 17:56:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2005-03-03 17:57:00,1.6734,1.6739,1.6734,1.6735,136300000.0
2005-03-03 17:58:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2005-03-03 17:59:00,1.6735,1.6739,1.6733,1.6735,136300000.0
2005-03-03 18:00:00,1.6734,1.674,1.6732,1.6739,136300000.0
2005-03-03 18:01:00,1.6737,1.6737,1.6728,1.673,136300000.0
2005-03-03 18:02:00,1.6731,1.6735,1.673,1.6732,136300000.0
2005-03-03 18:03:00,1.6737,1.6747,1.6734,1.6745,136300000.0
2005-03-03 18:04:00,1.6744,1.6746,1.674,1.6743,136300000.0
2005-03-03 18:05:00,1.674,1.6743,1.6739,1.6739,136300000.0
2005-03-03 18:06:00,1.6738,1.6747,1.6738,1.6742,136300000.0
2005-03-03 18:07:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2005-03-03 18:08:00,1.6742,1.6746,1.6742,1.6744,136300000.0
2005-03-03 18:09:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2005-03-03 18:10:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2005-03-03 18:11:00,1.6743,1.6745,1.6742,1.6745,136300000.0
2005-03-03 18:12:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2005-03-03 18:13:00,1.6743,1.6747,1.6743,1.6745,136300000.0
2005-03-03 18:14:00,1.6744,1.675,1.674,1.6742,136300000.0
2005-03-03 18:15:00,1.6741,1.6742,1.6739,1.6739,136300000.0
2005-03-03 18:16:00,1.674,1.6746,1.674,1.6742,136300000.0
2005-03-03 18:17:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2005-03-03 18:18:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2005-03-03 18:19:00,1.674,1.6744,1.674,1.6744,136300000.0
2005-03-03 18:20:00,1.6745,1.6745,1.6742,1.6743,136300000.0
2005-03-03 18:21:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2005-03-03 18:22:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-03-03 18:23:00,1.6737,1.6738,1.6734,1.6735,136300000.0
2005-03-03 18:24:00,1.6734,1.6739,1.6734,1.6735,136300000.0
2005-03-03 18:25:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2005-03-03 18:26:00,1.6738,1.674,1.6738,1.6739,136300000.0
2005-03-03 18:27:00,1.6738,1.674,1.6738,1.674,136300000.0
2005-03-03 18:28:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-03-03 18:30:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-03-03 18:31:00,1.6744,1.6745,1.674,1.6742,136300000.0
2005-03-03 18:32:00,1.6741,1.6746,1.674,1.6746,136300000.0
2005-03-03 18:33:00,1.6745,1.6747,1.6741,1.6742,136300000.0
2005-03-03 18:34:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2005-03-03 18:35:00,1.6742,1.6743,1.6738,1.6739,136300000.0
2005-03-03 18:36:00,1.674,1.6743,1.6739,1.6742,136300000.0
2005-03-03 18:37:00,1.6743,1.6743,1.6739,1.6741,136300000.0
2005-03-03 18:38:00,1.6742,1.6746,1.6742,1.6744,136300000.0
2005-03-03 18:39:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2005-03-03 18:40:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2005-03-03 18:41:00,1.6749,1.6752,1.6749,1.6749,136300000.0
2005-03-03 18:42:00,1.675,1.675,1.6746,1.6747,136300000.0
2005-03-03 18:43:00,1.6746,1.6754,1.6746,1.6752,136300000.0
2005-03-03 18:44:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-03 18:45:00,1.675,1.6752,1.6747,1.6747,136300000.0
2005-03-03 18:46:00,1.6745,1.6752,1.6745,1.6752,136300000.0
2005-03-03 18:47:00,1.6754,1.6754,1.675,1.6752,136300000.0
2005-03-03 18:48:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-03-03 18:49:00,1.6756,1.6757,1.6752,1.6754,136300000.0
2005-03-03 18:50:00,1.6752,1.6755,1.6752,1.6752,136300000.0
2005-03-03 18:51:00,1.6755,1.6757,1.6752,1.6755,136300000.0
2005-03-03 18:52:00,1.6754,1.6763,1.6754,1.6759,136300000.0
2005-03-03 18:53:00,1.6758,1.6761,1.6758,1.676,136300000.0
2005-03-03 18:54:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-03 18:55:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-03 18:56:00,1.6761,1.6761,1.6759,1.676,136300000.0
2005-03-03 18:57:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-03-03 18:58:00,1.6763,1.6763,1.6758,1.6759,136300000.0
2005-03-03 18:59:00,1.676,1.6761,1.6759,1.6761,136300000.0
2005-03-03 19:00:00,1.6762,1.6762,1.676,1.676,136300000.0
2005-03-03 19:01:00,1.6759,1.6767,1.6759,1.6766,136300000.0
2005-03-03 19:02:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2005-03-03 19:03:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-03-03 19:04:00,1.6763,1.6765,1.6761,1.6761,136300000.0
2005-03-03 19:05:00,1.6762,1.6765,1.6761,1.6761,136300000.0
2005-03-03 19:06:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2005-03-03 19:07:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-03-03 19:08:00,1.6763,1.6763,1.6756,1.6756,136300000.0
2005-03-03 19:09:00,1.6756,1.6758,1.6752,1.6754,136300000.0
2005-03-03 19:10:00,1.6752,1.6755,1.675,1.675,136300000.0
2005-03-03 19:11:00,1.6754,1.6754,1.6749,1.675,136300000.0
2005-03-03 19:12:00,1.6754,1.6754,1.6749,1.6752,136300000.0
2005-03-03 19:13:00,1.675,1.675,1.6747,1.6749,136300000.0
2005-03-03 19:14:00,1.675,1.675,1.6746,1.6746,136300000.0
2005-03-03 19:15:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2005-03-03 19:16:00,1.6745,1.6747,1.6742,1.6746,136300000.0
2005-03-03 19:17:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2005-03-03 19:18:00,1.6742,1.6744,1.6739,1.6742,136300000.0
2005-03-03 19:19:00,1.6747,1.675,1.6744,1.6749,136300000.0
2005-03-03 19:20:00,1.675,1.6752,1.6744,1.6752,136300000.0
2005-03-03 19:21:00,1.675,1.6752,1.6747,1.6752,136300000.0
2005-03-03 19:22:00,1.6754,1.6756,1.6747,1.6754,136300000.0
2005-03-03 19:23:00,1.6752,1.6754,1.675,1.6752,136300000.0
2005-03-03 19:24:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-03 19:25:00,1.675,1.6756,1.675,1.675,136300000.0
2005-03-03 19:26:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-03 19:27:00,1.675,1.6754,1.675,1.675,136300000.0
2005-03-03 19:28:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-03 19:29:00,1.6749,1.6754,1.6747,1.675,136300000.0
2005-03-03 19:30:00,1.6749,1.675,1.6746,1.6747,136300000.0
2005-03-03 19:31:00,1.6745,1.6749,1.6744,1.6746,136300000.0
2005-03-03 19:32:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-03-03 19:33:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-03-03 19:34:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-03 19:35:00,1.6745,1.6749,1.6743,1.6746,136300000.0
2005-03-03 19:36:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2005-03-03 19:37:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2005-03-03 19:38:00,1.6749,1.6749,1.6744,1.6744,136300000.0
2005-03-03 19:39:00,1.6745,1.6745,1.6739,1.674,136300000.0
2005-03-03 19:40:00,1.6742,1.6744,1.674,1.674,136300000.0
2005-03-03 19:41:00,1.6741,1.6741,1.6739,1.674,136300000.0
2005-03-03 19:42:00,1.6741,1.6742,1.6737,1.6741,136300000.0
2005-03-03 19:43:00,1.674,1.6741,1.6735,1.6737,136300000.0
2005-03-03 19:44:00,1.6735,1.6738,1.6732,1.6732,136300000.0
2005-03-03 19:45:00,1.6734,1.6739,1.6732,1.6734,136300000.0
2005-03-03 19:46:00,1.6735,1.6738,1.6734,1.6734,136300000.0
2005-03-03 19:47:00,1.6735,1.674,1.6734,1.674,136300000.0
2005-03-03 19:48:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2005-03-03 19:49:00,1.674,1.6742,1.6738,1.6738,136300000.0
2005-03-03 19:50:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2005-03-03 19:51:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-03 19:52:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2005-03-03 19:53:00,1.6735,1.6738,1.6734,1.6735,136300000.0
2005-03-03 19:54:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2005-03-03 19:55:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-03-03 19:56:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-03 19:57:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2005-03-03 19:58:00,1.6737,1.6738,1.6734,1.6737,136300000.0
2005-03-03 19:59:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-03 20:01:00,1.6737,1.6739,1.6731,1.6732,136300000.0
2005-03-03 20:02:00,1.6734,1.6735,1.6731,1.6731,136300000.0
2005-03-03 20:03:00,1.6735,1.6737,1.6732,1.6734,136300000.0
2005-03-03 20:04:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2005-03-03 20:05:00,1.6734,1.6737,1.6726,1.6726,136300000.0
2005-03-03 20:06:00,1.6729,1.673,1.6724,1.673,136300000.0
2005-03-03 20:07:00,1.6731,1.6732,1.6726,1.6732,136300000.0
2005-03-03 20:08:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-03 20:09:00,1.6734,1.6739,1.6731,1.6731,136300000.0
2005-03-03 20:10:00,1.6734,1.6737,1.6731,1.6732,136300000.0
2005-03-03 20:11:00,1.6731,1.6734,1.6731,1.6731,136300000.0
2005-03-03 20:12:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-03 20:13:00,1.6729,1.6734,1.6729,1.6732,136300000.0
2005-03-03 20:14:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-03 20:15:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2005-03-03 20:16:00,1.673,1.6734,1.673,1.6732,136300000.0
2005-03-03 20:17:00,1.6734,1.6734,1.6731,1.6734,136300000.0
2005-03-03 20:18:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-03-03 20:19:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-03-03 20:20:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-03 20:21:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-03 20:22:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-03-03 20:23:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-03-03 20:24:00,1.6734,1.6734,1.6731,1.6732,136300000.0
2005-03-03 20:25:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-03 20:26:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2005-03-03 20:28:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-03 20:29:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-03 20:30:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2005-03-03 20:31:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-03-03 20:32:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2005-03-03 20:33:00,1.6734,1.6739,1.6734,1.6738,136300000.0
2005-03-03 20:34:00,1.6737,1.6739,1.6735,1.6739,136300000.0
2005-03-03 20:35:00,1.6738,1.6739,1.6735,1.6737,136300000.0
2005-03-03 20:36:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-03 20:37:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2005-03-03 20:38:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2005-03-03 20:39:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-03 20:40:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-03 20:41:00,1.6735,1.6737,1.6732,1.6734,136300000.0
2005-03-03 20:42:00,1.6737,1.6738,1.6734,1.6737,136300000.0
2005-03-03 20:43:00,1.6738,1.6738,1.6732,1.6734,136300000.0
2005-03-03 20:44:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2005-03-03 20:45:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-03 20:49:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2005-03-03 20:50:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-03-03 20:51:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-03 20:52:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-03 20:53:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-03 20:54:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-03-03 20:55:00,1.6732,1.6732,1.673,1.6731,136300000.0
2005-03-03 20:56:00,1.673,1.673,1.6728,1.6728,136300000.0
2005-03-03 20:57:00,1.6731,1.6732,1.6729,1.6729,136300000.0
2005-03-03 20:58:00,1.673,1.6732,1.6729,1.6729,136300000.0
2005-03-03 20:59:00,1.673,1.6741,1.6729,1.6737,136300000.0
2005-03-03 21:00:00,1.6741,1.6741,1.6734,1.6735,136300000.0
2005-03-03 21:01:00,1.6737,1.6739,1.6735,1.6739,136300000.0
2005-03-03 21:02:00,1.6741,1.6742,1.674,1.674,136300000.0
2005-03-03 21:03:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2005-03-03 21:04:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-03 21:05:00,1.6741,1.6742,1.674,1.6742,136300000.0
2005-03-03 21:06:00,1.674,1.6745,1.674,1.6745,136300000.0
2005-03-03 21:07:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-03-03 21:08:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-03 21:09:00,1.6742,1.6745,1.674,1.674,136300000.0
2005-03-03 21:10:00,1.6739,1.6747,1.6739,1.6747,136300000.0
2005-03-03 21:11:00,1.6749,1.675,1.6745,1.675,136300000.0
2005-03-03 21:12:00,1.6749,1.6752,1.6747,1.675,136300000.0
2005-03-03 21:13:00,1.6752,1.6754,1.675,1.6752,136300000.0
2005-03-03 21:14:00,1.6755,1.6757,1.6752,1.6757,136300000.0
2005-03-03 21:15:00,1.6752,1.6754,1.6747,1.675,136300000.0
2005-03-03 21:17:00,1.6747,1.6752,1.6747,1.675,136300000.0
2005-03-03 21:18:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-03-03 21:20:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-03 21:21:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-03 21:22:00,1.6749,1.675,1.6749,1.6749,136300000.0
2005-03-03 21:23:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-03 21:24:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-03 21:25:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2005-03-03 21:27:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2005-03-03 21:28:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2005-03-03 21:29:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-03-03 21:30:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2005-03-03 21:31:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-03 21:32:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-03 21:33:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-03 21:34:00,1.6746,1.6746,1.6743,1.6746,136300000.0
2005-03-03 21:36:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-03 21:37:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-03-03 21:38:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2005-03-03 21:39:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-03 21:41:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-03 21:42:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-03 21:43:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-03 21:44:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-03 21:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-03 21:46:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-03 21:47:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2005-03-03 21:49:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2005-03-03 21:50:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-03 21:51:00,1.6743,1.6747,1.6743,1.6744,136300000.0
2005-03-03 21:52:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2005-03-03 21:53:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2005-03-03 21:54:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2005-03-03 21:55:00,1.6743,1.6744,1.6741,1.6742,136300000.0
2005-03-03 21:56:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2005-03-03 21:57:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-03 21:58:00,1.674,1.6741,1.674,1.674,136300000.0
2005-03-03 22:01:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-03-03 22:03:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2005-03-03 22:04:00,1.6741,1.6746,1.6741,1.6744,136300000.0
2005-03-03 22:05:00,1.674,1.6744,1.674,1.6741,136300000.0
2005-03-03 22:06:00,1.674,1.6743,1.674,1.6742,136300000.0
2005-03-03 22:07:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2005-03-03 22:08:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-03 22:09:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-03 22:10:00,1.6743,1.6746,1.6742,1.6746,136300000.0
2005-03-03 22:11:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-03-03 22:12:00,1.6741,1.6749,1.6738,1.6742,136300000.0
2005-03-03 22:13:00,1.6737,1.6742,1.6737,1.674,136300000.0
2005-03-03 22:14:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-03-03 22:15:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2005-03-03 22:16:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2005-03-03 22:17:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2005-03-03 22:18:00,1.6735,1.6738,1.6734,1.6738,136300000.0
2005-03-03 22:19:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-03-03 22:20:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-03-03 22:21:00,1.6737,1.674,1.6737,1.6739,136300000.0
2005-03-03 22:22:00,1.6738,1.674,1.6737,1.674,136300000.0
2005-03-03 22:23:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-03-03 22:24:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2005-03-03 22:25:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2005-03-03 22:26:00,1.6741,1.6744,1.6741,1.6742,136300000.0
2005-03-03 22:27:00,1.6741,1.6742,1.674,1.674,136300000.0
2005-03-03 22:28:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2005-03-03 22:29:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-03 22:30:00,1.674,1.6741,1.6739,1.6739,136300000.0
2005-03-03 22:31:00,1.674,1.6742,1.674,1.674,136300000.0
2005-03-03 22:32:00,1.6739,1.674,1.6737,1.6737,136300000.0
2005-03-03 22:33:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-03 22:34:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2005-03-03 22:35:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-03 22:36:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-03-03 22:37:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-03 22:38:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-03 22:39:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-03 22:40:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-03 22:41:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2005-03-03 22:42:00,1.6725,1.6729,1.6725,1.6728,136300000.0
2005-03-03 22:43:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2005-03-03 22:44:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2005-03-03 22:45:00,1.6729,1.6729,1.6724,1.6726,136300000.0
2005-03-03 22:46:00,1.6727,1.6728,1.6724,1.6727,136300000.0
2005-03-03 22:47:00,1.6729,1.673,1.6728,1.6729,136300000.0
2005-03-03 22:48:00,1.673,1.6732,1.673,1.6731,136300000.0
2005-03-03 22:50:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2005-03-03 22:51:00,1.6732,1.6734,1.6728,1.6728,136300000.0
2005-03-03 22:52:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2005-03-03 22:53:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-03-03 22:54:00,1.6731,1.6732,1.673,1.6731,136300000.0
2005-03-03 22:55:00,1.6732,1.6732,1.673,1.6732,136300000.0
2005-03-03 22:57:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-03 22:58:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-03 22:59:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2005-03-03 23:00:00,1.6735,1.674,1.6735,1.6735,136300000.0
2005-03-03 23:01:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-03 23:02:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2005-03-03 23:03:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-03-03 23:04:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-03 23:05:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2005-03-03 23:06:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-03-03 23:08:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2005-03-03 23:11:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-03 23:17:00,1.6737,1.6742,1.6737,1.674,136300000.0
2005-03-03 23:18:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-03-03 23:19:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-03-03 23:20:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-03 23:21:00,1.6738,1.6743,1.6734,1.674,136300000.0
2005-03-03 23:22:00,1.6739,1.674,1.6735,1.6739,136300000.0
2005-03-03 23:23:00,1.6735,1.6739,1.6734,1.6739,136300000.0
2005-03-03 23:24:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-03 23:25:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-03 23:26:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-03 23:27:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2005-03-03 23:28:00,1.6745,1.675,1.6745,1.6749,136300000.0
2005-03-03 23:29:00,1.675,1.6752,1.6747,1.675,136300000.0
2005-03-03 23:30:00,1.6752,1.6752,1.6747,1.6749,136300000.0
2005-03-03 23:31:00,1.675,1.675,1.6749,1.6749,136300000.0
2005-03-03 23:32:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-03 23:33:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-03 23:34:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-03 23:35:00,1.6749,1.675,1.6749,1.6749,136300000.0
2005-03-03 23:36:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-03 23:37:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-03-03 23:38:00,1.675,1.675,1.6749,1.6749,136300000.0
2005-03-03 23:40:00,1.6747,1.675,1.6747,1.6747,136300000.0
2005-03-03 23:41:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-03 23:42:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-03-03 23:43:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-03 23:44:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-03 23:45:00,1.675,1.6752,1.6749,1.675,136300000.0
2005-03-03 23:46:00,1.6752,1.6754,1.675,1.6752,136300000.0
2005-03-03 23:47:00,1.675,1.675,1.6747,1.6749,136300000.0
2005-03-03 23:48:00,1.675,1.6754,1.6749,1.675,136300000.0
2005-03-03 23:49:00,1.6752,1.6758,1.675,1.6758,136300000.0
2005-03-03 23:50:00,1.6757,1.6765,1.6755,1.6765,136300000.0
2005-03-03 23:51:00,1.6766,1.6766,1.6758,1.6758,136300000.0
2005-03-03 23:52:00,1.6757,1.6767,1.6756,1.6767,136300000.0
2005-03-03 23:53:00,1.6765,1.6767,1.6762,1.6764,136300000.0
2005-03-03 23:54:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2005-03-03 23:55:00,1.6764,1.6765,1.6756,1.6764,136300000.0
2005-03-03 23:56:00,1.6761,1.6766,1.6759,1.6764,136300000.0
2005-03-03 23:57:00,1.6763,1.6764,1.676,1.6762,136300000.0
2005-03-03 23:58:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2005-03-03 23:59:00,1.6762,1.6767,1.6762,1.6767,136300000.0
2005-03-04 00:00:00,1.6766,1.6769,1.6765,1.6769,136300000.0
2005-03-04 00:01:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-03-04 00:02:00,1.6769,1.677,1.6765,1.6766,136300000.0
2005-03-04 00:03:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2005-03-04 00:04:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2005-03-04 00:06:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-04 00:07:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2005-03-04 00:08:00,1.6768,1.6768,1.6762,1.6765,136300000.0
2005-03-04 00:09:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-03-04 00:10:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2005-03-04 00:11:00,1.6765,1.6767,1.6762,1.6764,136300000.0
2005-03-04 00:12:00,1.676,1.6763,1.6755,1.6755,136300000.0
2005-03-04 00:13:00,1.676,1.676,1.6755,1.6759,136300000.0
2005-03-04 00:14:00,1.676,1.6762,1.6758,1.6762,136300000.0
2005-03-04 00:15:00,1.6761,1.6763,1.6758,1.6763,136300000.0
2005-03-04 00:16:00,1.6763,1.6767,1.6763,1.6764,136300000.0
2005-03-04 00:17:00,1.6765,1.6765,1.6762,1.6765,136300000.0
2005-03-04 00:18:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2005-03-04 00:19:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2005-03-04 00:20:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-03-04 00:21:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-03-04 00:22:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-03-04 00:23:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-03-04 00:24:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-03-04 00:25:00,1.6764,1.6765,1.676,1.6761,136300000.0
2005-03-04 00:26:00,1.676,1.6762,1.6757,1.676,136300000.0
2005-03-04 00:27:00,1.6761,1.6762,1.676,1.676,136300000.0
2005-03-04 00:28:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-04 00:30:00,1.676,1.6762,1.676,1.6762,136300000.0
2005-03-04 00:31:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2005-03-04 00:32:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-04 00:33:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2005-03-04 00:34:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2005-03-04 00:35:00,1.6762,1.6762,1.676,1.6761,136300000.0
2005-03-04 00:36:00,1.676,1.6763,1.676,1.6761,136300000.0
2005-03-04 00:37:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2005-03-04 00:38:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2005-03-04 00:39:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-03-04 00:40:00,1.676,1.676,1.6758,1.6758,136300000.0
2005-03-04 00:41:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2005-03-04 00:42:00,1.6758,1.676,1.6757,1.6757,136300000.0
2005-03-04 00:43:00,1.6756,1.676,1.6756,1.6757,136300000.0
2005-03-04 00:44:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-03-04 00:45:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-03-04 00:48:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-03-04 00:49:00,1.6759,1.676,1.6756,1.6756,136300000.0
2005-03-04 00:50:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-04 00:51:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-04 00:52:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-04 00:53:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2005-03-04 00:54:00,1.6752,1.6756,1.675,1.6754,136300000.0
2005-03-04 00:55:00,1.6757,1.6758,1.6755,1.6756,136300000.0
2005-03-04 00:56:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2005-03-04 00:57:00,1.6757,1.6758,1.6755,1.6756,136300000.0
2005-03-04 00:58:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2005-03-04 00:59:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2005-03-04 01:00:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2005-03-04 01:01:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-03-04 01:02:00,1.6757,1.6757,1.6754,1.6756,136300000.0
2005-03-04 01:03:00,1.6758,1.676,1.6756,1.676,136300000.0
2005-03-04 01:04:00,1.6759,1.6761,1.6757,1.6757,136300000.0
2005-03-04 01:05:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2005-03-04 01:06:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2005-03-04 01:07:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-03-04 01:08:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2005-03-04 01:09:00,1.6756,1.6756,1.6752,1.6755,136300000.0
2005-03-04 01:10:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2005-03-04 01:11:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2005-03-04 01:12:00,1.6757,1.6761,1.6755,1.676,136300000.0
2005-03-04 01:13:00,1.676,1.676,1.6756,1.6756,136300000.0
2005-03-04 01:14:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2005-03-04 01:15:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2005-03-04 01:16:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-03-04 01:17:00,1.6755,1.6758,1.6754,1.6757,136300000.0
2005-03-04 01:18:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-03-04 01:20:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-04 01:21:00,1.6755,1.676,1.6755,1.6759,136300000.0
2005-03-04 01:22:00,1.676,1.676,1.6756,1.6756,136300000.0
2005-03-04 01:23:00,1.6757,1.676,1.6757,1.676,136300000.0
2005-03-04 01:24:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-03-04 01:25:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-03-04 01:26:00,1.676,1.6761,1.676,1.676,136300000.0
2005-03-04 01:27:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2005-03-04 01:28:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-04 01:29:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-03-04 01:30:00,1.6761,1.6763,1.675,1.6759,136300000.0
2005-03-04 01:31:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2005-03-04 01:32:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2005-03-04 01:33:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2005-03-04 01:34:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2005-03-04 01:35:00,1.6762,1.6762,1.6754,1.6754,136300000.0
2005-03-04 01:36:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-04 01:37:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2005-03-04 01:38:00,1.6756,1.6758,1.6754,1.6758,136300000.0
2005-03-04 01:39:00,1.6757,1.676,1.6757,1.676,136300000.0
2005-03-04 01:40:00,1.6762,1.6762,1.676,1.6762,136300000.0
2005-03-04 01:41:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-03-04 01:42:00,1.676,1.6761,1.6759,1.6759,136300000.0
2005-03-04 01:43:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2005-03-04 01:44:00,1.6757,1.6759,1.6755,1.6755,136300000.0
2005-03-04 01:45:00,1.6756,1.6759,1.6755,1.6758,136300000.0
2005-03-04 01:46:00,1.6759,1.676,1.6758,1.6759,136300000.0
2005-03-04 01:47:00,1.6758,1.6762,1.6758,1.6759,136300000.0
2005-03-04 01:48:00,1.6761,1.6764,1.6759,1.6764,136300000.0
2005-03-04 01:49:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2005-03-04 01:50:00,1.6764,1.6772,1.6764,1.6772,136300000.0
2005-03-04 01:51:00,1.677,1.677,1.6765,1.6767,136300000.0
2005-03-04 01:52:00,1.6765,1.6768,1.6763,1.6763,136300000.0
2005-03-04 01:53:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2005-03-04 01:54:00,1.6764,1.677,1.6762,1.677,136300000.0
2005-03-04 01:55:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2005-03-04 01:56:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2005-03-04 01:57:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2005-03-04 01:58:00,1.6763,1.6766,1.6763,1.6763,136300000.0
2005-03-04 01:59:00,1.6765,1.6766,1.6761,1.6763,136300000.0
2005-03-04 02:00:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2005-03-04 02:01:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2005-03-04 02:02:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2005-03-04 02:03:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-03-04 02:04:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2005-03-04 02:05:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2005-03-04 02:06:00,1.6764,1.6767,1.6762,1.6762,136300000.0
2005-03-04 02:07:00,1.6761,1.6763,1.676,1.676,136300000.0
2005-03-04 02:08:00,1.6761,1.6763,1.676,1.6763,136300000.0
2005-03-04 02:09:00,1.6762,1.6763,1.676,1.6763,136300000.0
2005-03-04 02:10:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2005-03-04 02:11:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2005-03-04 02:12:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2005-03-04 02:13:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-03-04 02:14:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2005-03-04 02:15:00,1.6762,1.6765,1.6762,1.6763,136300000.0
2005-03-04 02:16:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-04 02:17:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-03-04 02:18:00,1.6763,1.6763,1.676,1.6762,136300000.0
2005-03-04 02:19:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-03-04 02:20:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2005-03-04 02:21:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-04 02:22:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-03-04 02:23:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2005-03-04 02:24:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2005-03-04 02:25:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-03-04 02:26:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2005-03-04 02:27:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-03-04 02:28:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2005-03-04 02:29:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2005-03-04 02:30:00,1.6766,1.6768,1.6764,1.6765,136300000.0
2005-03-04 02:31:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2005-03-04 02:32:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-03-04 02:33:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2005-03-04 02:34:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-03-04 02:35:00,1.6764,1.6765,1.6761,1.6762,136300000.0
2005-03-04 02:36:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2005-03-04 02:37:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-03-04 02:40:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-03-04 02:41:00,1.6765,1.6766,1.6763,1.6764,136300000.0
2005-03-04 02:42:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2005-03-04 02:45:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2005-03-04 02:46:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2005-03-04 02:47:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2005-03-04 02:48:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2005-03-04 02:49:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-03-04 02:50:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2005-03-04 02:51:00,1.676,1.6761,1.6759,1.676,136300000.0
2005-03-04 02:52:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-03-04 02:53:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2005-03-04 02:54:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-04 02:55:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2005-03-04 02:56:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-03-04 02:57:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-03-04 02:58:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-03-04 02:59:00,1.676,1.6762,1.676,1.6762,136300000.0
2005-03-04 03:00:00,1.6763,1.6766,1.6762,1.6762,136300000.0
2005-03-04 03:01:00,1.6761,1.6761,1.6759,1.676,136300000.0
2005-03-04 03:02:00,1.6759,1.6763,1.6759,1.6762,136300000.0
2005-03-04 03:03:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2005-03-04 03:04:00,1.676,1.6763,1.676,1.6763,136300000.0
2005-03-04 03:05:00,1.6762,1.6763,1.676,1.676,136300000.0
2005-03-04 03:06:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-03-04 03:07:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-03-04 03:08:00,1.676,1.6761,1.6757,1.6758,136300000.0
2005-03-04 03:09:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-03-04 03:10:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2005-03-04 03:11:00,1.6757,1.6758,1.6752,1.6754,136300000.0
2005-03-04 03:12:00,1.6755,1.6756,1.675,1.6752,136300000.0
2005-03-04 03:13:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-04 03:14:00,1.6749,1.675,1.6744,1.6745,136300000.0
2005-03-04 03:15:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2005-03-04 03:16:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2005-03-04 03:17:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2005-03-04 03:18:00,1.6742,1.6742,1.6732,1.6734,136300000.0
2005-03-04 03:19:00,1.6732,1.6737,1.6731,1.6737,136300000.0
2005-03-04 03:20:00,1.6738,1.6739,1.6734,1.6734,136300000.0
2005-03-04 03:21:00,1.6735,1.6745,1.6734,1.6739,136300000.0
2005-03-04 03:22:00,1.6741,1.6743,1.674,1.6743,136300000.0
2005-03-04 03:23:00,1.6744,1.6747,1.6741,1.6744,136300000.0
2005-03-04 03:24:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2005-03-04 03:25:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2005-03-04 03:26:00,1.6744,1.6746,1.6743,1.6746,136300000.0
2005-03-04 03:28:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-04 03:30:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-04 03:31:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-04 03:32:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-03-04 03:35:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-04 03:36:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-04 03:37:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2005-03-04 03:38:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2005-03-04 03:39:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2005-03-04 03:40:00,1.674,1.6741,1.6739,1.6741,136300000.0
2005-03-04 03:41:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-03-04 03:42:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-04 03:43:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-04 03:44:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-04 03:45:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2005-03-04 03:46:00,1.6746,1.6746,1.6743,1.6745,136300000.0
2005-03-04 03:47:00,1.6744,1.6747,1.6743,1.6746,136300000.0
2005-03-04 03:48:00,1.6747,1.675,1.6746,1.6747,136300000.0
2005-03-04 03:50:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2005-03-04 03:51:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-04 03:52:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-04 03:53:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-04 03:55:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2005-03-04 03:58:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-03-04 03:59:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-04 04:00:00,1.6749,1.675,1.6747,1.6749,136300000.0
2005-03-04 04:01:00,1.6747,1.675,1.6747,1.6747,136300000.0
2005-03-04 04:02:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2005-03-04 04:03:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2005-03-04 04:04:00,1.6746,1.6747,1.6743,1.6743,136300000.0
2005-03-04 04:05:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2005-03-04 04:06:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2005-03-04 04:07:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-04 04:08:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2005-03-04 04:10:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-04 04:11:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-03-04 04:12:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-04 04:13:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-04 04:14:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-04 04:15:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2005-03-04 04:16:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-03-04 04:17:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-03-04 04:20:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-04 04:21:00,1.6742,1.6742,1.674,1.6741,136300000.0
2005-03-04 04:22:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-04 04:23:00,1.674,1.6741,1.6739,1.674,136300000.0
2005-03-04 04:24:00,1.6741,1.6741,1.6737,1.674,136300000.0
2005-03-04 04:25:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-04 04:26:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-03-04 04:27:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-04 04:30:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-03-04 04:31:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2005-03-04 04:32:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2005-03-04 04:33:00,1.6744,1.6746,1.6743,1.6744,136300000.0
2005-03-04 04:34:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-04 04:35:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-04 04:36:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-04 04:37:00,1.675,1.675,1.6747,1.675,136300000.0
2005-03-04 04:38:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-04 04:39:00,1.675,1.6754,1.6747,1.6752,136300000.0
2005-03-04 04:40:00,1.675,1.6755,1.675,1.6755,136300000.0
2005-03-04 04:41:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2005-03-04 04:42:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-03-04 04:43:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-03-04 04:44:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-03-04 04:45:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-04 04:46:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-04 04:48:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-04 04:49:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-04 04:50:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-03-04 04:52:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-04 04:53:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-04 04:54:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-04 04:57:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-04 04:58:00,1.6752,1.6752,1.6745,1.6747,136300000.0
2005-03-04 04:59:00,1.6746,1.6747,1.6744,1.6744,136300000.0
2005-03-04 05:00:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2005-03-04 05:01:00,1.6747,1.675,1.6744,1.6747,136300000.0
2005-03-04 05:02:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2005-03-04 05:03:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-03-04 05:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-04 05:05:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-04 05:08:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-04 05:09:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-03-04 05:10:00,1.6746,1.6747,1.6744,1.6745,136300000.0
2005-03-04 05:11:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2005-03-04 05:12:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-04 05:13:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2005-03-04 05:14:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-04 05:15:00,1.6745,1.6747,1.6744,1.6746,136300000.0
2005-03-04 05:16:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-03-04 05:17:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-04 05:18:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2005-03-04 05:19:00,1.6744,1.6746,1.6744,1.6744,136300000.0
2005-03-04 05:20:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2005-03-04 05:21:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2005-03-04 05:22:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-03-04 05:23:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2005-03-04 05:24:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2005-03-04 05:25:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2005-03-04 05:26:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2005-03-04 05:27:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2005-03-04 05:30:00,1.6743,1.6747,1.6743,1.6745,136300000.0
2005-03-04 05:31:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2005-03-04 05:32:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-03-04 05:34:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2005-03-04 05:35:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-04 05:36:00,1.6749,1.675,1.6747,1.6749,136300000.0
2005-03-04 05:37:00,1.675,1.675,1.6747,1.675,136300000.0
2005-03-04 05:38:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-04 05:39:00,1.675,1.675,1.6747,1.6749,136300000.0
2005-03-04 05:40:00,1.675,1.675,1.6747,1.6749,136300000.0
2005-03-04 05:41:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-03-04 05:42:00,1.6747,1.6752,1.6747,1.675,136300000.0
2005-03-04 05:43:00,1.6752,1.6752,1.6747,1.6747,136300000.0
2005-03-04 05:44:00,1.6749,1.675,1.6747,1.6747,136300000.0
2005-03-04 05:45:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2005-03-04 05:46:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2005-03-04 05:47:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2005-03-04 05:48:00,1.6745,1.6747,1.6743,1.6743,136300000.0
2005-03-04 05:49:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2005-03-04 05:50:00,1.6746,1.6746,1.6743,1.6745,136300000.0
2005-03-04 05:51:00,1.6746,1.6747,1.6744,1.6747,136300000.0
2005-03-04 05:52:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2005-03-04 05:53:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2005-03-04 05:54:00,1.6743,1.6744,1.6741,1.6743,136300000.0
2005-03-04 05:55:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2005-03-04 05:56:00,1.6742,1.6744,1.674,1.674,136300000.0
2005-03-04 05:57:00,1.6739,1.6744,1.6737,1.6739,136300000.0
2005-03-04 05:58:00,1.6738,1.674,1.6738,1.6739,136300000.0
2005-03-04 05:59:00,1.6738,1.6741,1.6738,1.674,136300000.0
2005-03-04 06:00:00,1.6741,1.6741,1.6737,1.6738,136300000.0
2005-03-04 06:01:00,1.674,1.6743,1.674,1.674,136300000.0
2005-03-04 06:02:00,1.6742,1.6743,1.674,1.674,136300000.0
2005-03-04 06:03:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2005-03-04 06:04:00,1.674,1.6741,1.6739,1.6741,136300000.0
2005-03-04 06:05:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-03-04 06:06:00,1.6741,1.6746,1.6741,1.6745,136300000.0
2005-03-04 06:07:00,1.6744,1.6744,1.6741,1.6744,136300000.0
2005-03-04 06:08:00,1.6743,1.6744,1.6741,1.6743,136300000.0
2005-03-04 06:09:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-03-04 06:10:00,1.6742,1.6743,1.674,1.674,136300000.0
2005-03-04 06:11:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2005-03-04 06:12:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2005-03-04 06:13:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-04 06:15:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2005-03-04 06:16:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-04 06:17:00,1.6745,1.6746,1.6742,1.6742,136300000.0
2005-03-04 06:18:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-04 06:19:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2005-03-04 06:20:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-04 06:21:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-04 06:22:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2005-03-04 06:23:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2005-03-04 06:24:00,1.6744,1.6746,1.6742,1.6745,136300000.0
2005-03-04 06:25:00,1.6744,1.6745,1.6742,1.6743,136300000.0
2005-03-04 06:26:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2005-03-04 06:27:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2005-03-04 06:28:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2005-03-04 06:29:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-04 06:30:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2005-03-04 06:31:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2005-03-04 06:32:00,1.6741,1.6742,1.674,1.6741,136300000.0
2005-03-04 06:33:00,1.674,1.6741,1.6738,1.674,136300000.0
2005-03-04 06:34:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-03-04 06:35:00,1.674,1.6742,1.674,1.6742,136300000.0
2005-03-04 06:36:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2005-03-04 06:37:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-03-04 06:38:00,1.6737,1.674,1.6737,1.6739,136300000.0
2005-03-04 06:39:00,1.6738,1.674,1.6738,1.6739,136300000.0
2005-03-04 06:40:00,1.674,1.6741,1.6739,1.674,136300000.0
2005-03-04 06:41:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2005-03-04 06:42:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-03-04 06:43:00,1.6739,1.6739,1.6734,1.6739,136300000.0
2005-03-04 06:44:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2005-03-04 06:45:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2005-03-04 06:46:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2005-03-04 06:47:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2005-03-04 06:48:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-04 06:49:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2005-03-04 06:50:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2005-03-04 06:51:00,1.6738,1.6739,1.6734,1.6738,136300000.0
2005-03-04 06:52:00,1.6734,1.674,1.6732,1.6737,136300000.0
2005-03-04 06:53:00,1.6735,1.6739,1.6732,1.6739,136300000.0
2005-03-04 06:54:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2005-03-04 06:55:00,1.674,1.674,1.6732,1.6734,136300000.0
2005-03-04 06:56:00,1.6732,1.6734,1.6731,1.6732,136300000.0
2005-03-04 06:57:00,1.6731,1.6732,1.6729,1.6729,136300000.0
2005-03-04 06:58:00,1.673,1.6732,1.6729,1.6729,136300000.0
2005-03-04 06:59:00,1.673,1.6731,1.672,1.673,136300000.0
2005-03-04 07:00:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-03-04 07:01:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-04 07:02:00,1.6729,1.673,1.6727,1.6729,136300000.0
2005-03-04 07:03:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2005-03-04 07:04:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2005-03-04 07:05:00,1.6725,1.6728,1.6724,1.6728,136300000.0
2005-03-04 07:06:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2005-03-04 07:07:00,1.6724,1.6731,1.6724,1.6731,136300000.0
2005-03-04 07:08:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2005-03-04 07:09:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-04 07:10:00,1.6732,1.6732,1.673,1.6731,136300000.0
2005-03-04 07:11:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-03-04 07:12:00,1.673,1.6731,1.673,1.673,136300000.0
2005-03-04 07:13:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-03-04 07:14:00,1.6728,1.6729,1.6726,1.6728,136300000.0
2005-03-04 07:15:00,1.6729,1.673,1.6726,1.6728,136300000.0
2005-03-04 07:16:00,1.6729,1.6732,1.6727,1.6731,136300000.0
2005-03-04 07:17:00,1.673,1.6732,1.6729,1.6731,136300000.0
2005-03-04 07:18:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-03-04 07:19:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-04 07:20:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-03-04 07:21:00,1.6731,1.6731,1.6729,1.6731,136300000.0
2005-03-04 07:22:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2005-03-04 07:23:00,1.6731,1.6732,1.6729,1.6729,136300000.0
2005-03-04 07:24:00,1.673,1.6732,1.6729,1.6729,136300000.0
2005-03-04 07:25:00,1.6728,1.6728,1.6723,1.6726,136300000.0
2005-03-04 07:26:00,1.6725,1.6725,1.6721,1.6723,136300000.0
2005-03-04 07:27:00,1.6724,1.6728,1.6724,1.6725,136300000.0
2005-03-04 07:28:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2005-03-04 07:29:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2005-03-04 07:30:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2005-03-04 07:31:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2005-03-04 07:32:00,1.6726,1.6727,1.6723,1.6727,136300000.0
2005-03-04 07:33:00,1.6726,1.6729,1.6725,1.6729,136300000.0
2005-03-04 07:34:00,1.6727,1.6734,1.6727,1.6732,136300000.0
2005-03-04 07:35:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-04 07:36:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2005-03-04 07:37:00,1.673,1.6731,1.6729,1.673,136300000.0
2005-03-04 07:38:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2005-03-04 07:40:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-03-04 07:41:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-03-04 07:42:00,1.6732,1.6732,1.6727,1.6728,136300000.0
2005-03-04 07:43:00,1.6727,1.6732,1.6727,1.6731,136300000.0
2005-03-04 07:44:00,1.6731,1.6732,1.673,1.6732,136300000.0
2005-03-04 07:47:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2005-03-04 07:48:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2005-03-04 07:49:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-03-04 07:50:00,1.6734,1.6735,1.6731,1.6732,136300000.0
2005-03-04 07:51:00,1.6731,1.6734,1.6731,1.6732,136300000.0
2005-03-04 07:52:00,1.6731,1.6732,1.673,1.673,136300000.0
2005-03-04 07:53:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-04 07:54:00,1.673,1.6732,1.673,1.6731,136300000.0
2005-03-04 07:55:00,1.673,1.6731,1.673,1.673,136300000.0
2005-03-04 07:56:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2005-03-04 07:57:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-03-04 07:58:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2005-03-04 07:59:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-03-04 08:00:00,1.6735,1.6735,1.6728,1.673,136300000.0
2005-03-04 08:01:00,1.6731,1.6734,1.6731,1.6731,136300000.0
2005-03-04 08:02:00,1.6732,1.6732,1.6728,1.673,136300000.0
2005-03-04 08:03:00,1.6729,1.6729,1.6724,1.6727,136300000.0
2005-03-04 08:04:00,1.6726,1.6729,1.6721,1.6722,136300000.0
2005-03-04 08:05:00,1.6723,1.6728,1.6723,1.6725,136300000.0
2005-03-04 08:06:00,1.6724,1.6728,1.6723,1.6723,136300000.0
2005-03-04 08:07:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2005-03-04 08:08:00,1.6725,1.6728,1.6724,1.6725,136300000.0
2005-03-04 08:09:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2005-03-04 08:10:00,1.6723,1.6727,1.6723,1.6724,136300000.0
2005-03-04 08:11:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2005-03-04 08:12:00,1.6727,1.6733,1.6724,1.6725,136300000.0
2005-03-04 08:13:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2005-03-04 08:14:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2005-03-04 08:15:00,1.6722,1.6726,1.672,1.6726,136300000.0
2005-03-04 08:16:00,1.6725,1.673,1.6725,1.673,136300000.0
2005-03-04 08:17:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2005-03-04 08:18:00,1.673,1.6736,1.673,1.6733,136300000.0
2005-03-04 08:19:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2005-03-04 08:20:00,1.6731,1.6733,1.6729,1.6731,136300000.0
2005-03-04 08:21:00,1.6732,1.6732,1.6728,1.673,136300000.0
2005-03-04 08:22:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2005-03-04 08:23:00,1.6731,1.6732,1.673,1.6731,136300000.0
2005-03-04 08:24:00,1.673,1.6733,1.673,1.6731,136300000.0
2005-03-04 08:25:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2005-03-04 08:26:00,1.6731,1.6732,1.673,1.673,136300000.0
2005-03-04 08:27:00,1.6731,1.6732,1.673,1.6732,136300000.0
2005-03-04 08:28:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-04 08:29:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-04 08:30:00,1.6733,1.6733,1.6726,1.673,136300000.0
2005-03-04 08:31:00,1.6729,1.673,1.6724,1.6725,136300000.0
2005-03-04 08:32:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2005-03-04 08:33:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2005-03-04 08:34:00,1.6726,1.6726,1.6722,1.6723,136300000.0
2005-03-04 08:35:00,1.6722,1.6726,1.6722,1.6724,136300000.0
2005-03-04 08:36:00,1.6726,1.6726,1.672,1.6724,136300000.0
2005-03-04 08:37:00,1.6723,1.6727,1.6721,1.6727,136300000.0
2005-03-04 08:38:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2005-03-04 08:39:00,1.6721,1.6728,1.6721,1.6728,136300000.0
2005-03-04 08:40:00,1.6729,1.6742,1.6728,1.6737,136300000.0
2005-03-04 08:41:00,1.6736,1.6741,1.6736,1.6741,136300000.0
2005-03-04 08:42:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2005-03-04 08:43:00,1.6736,1.6736,1.673,1.6731,136300000.0
2005-03-04 08:44:00,1.673,1.6732,1.6728,1.673,136300000.0
2005-03-04 08:45:00,1.6729,1.6733,1.6727,1.6732,136300000.0
2005-03-04 08:46:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2005-03-04 08:47:00,1.673,1.6733,1.6727,1.6729,136300000.0
2005-03-04 08:48:00,1.6731,1.6732,1.673,1.6731,136300000.0
2005-03-04 08:49:00,1.6731,1.6731,1.6725,1.6729,136300000.0
2005-03-04 08:51:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2005-03-04 08:52:00,1.6728,1.6729,1.6726,1.6727,136300000.0
2005-03-04 08:53:00,1.6724,1.6733,1.6724,1.6725,136300000.0
2005-03-04 08:54:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-03-04 08:55:00,1.6727,1.6731,1.6726,1.6731,136300000.0
2005-03-04 08:56:00,1.6732,1.6735,1.6725,1.6727,136300000.0
2005-03-04 08:57:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2005-03-04 08:58:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-03-04 08:59:00,1.673,1.673,1.6729,1.673,136300000.0
2005-03-04 09:00:00,1.6732,1.6734,1.6729,1.673,136300000.0
2005-03-04 09:01:00,1.6731,1.6732,1.673,1.673,136300000.0
2005-03-04 09:02:00,1.6729,1.6731,1.6727,1.6727,136300000.0
2005-03-04 09:03:00,1.6729,1.673,1.6725,1.6727,136300000.0
2005-03-04 09:04:00,1.6726,1.6727,1.6724,1.6725,136300000.0
2005-03-04 09:05:00,1.6722,1.6722,1.6717,1.672,136300000.0
2005-03-04 09:06:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2005-03-04 09:07:00,1.672,1.6721,1.672,1.672,136300000.0
2005-03-04 09:08:00,1.6721,1.6721,1.6718,1.672,136300000.0
2005-03-04 09:09:00,1.6721,1.6723,1.672,1.6721,136300000.0
2005-03-04 09:10:00,1.672,1.6724,1.672,1.6724,136300000.0
2005-03-04 09:11:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2005-03-04 09:12:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2005-03-04 09:13:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2005-03-04 09:14:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2005-03-04 09:15:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2005-03-04 09:16:00,1.6726,1.6726,1.6723,1.6724,136300000.0
2005-03-04 09:17:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2005-03-04 09:18:00,1.6723,1.6727,1.6723,1.6724,136300000.0
2005-03-04 09:19:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2005-03-04 09:20:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2005-03-04 09:21:00,1.6723,1.6723,1.6718,1.6719,136300000.0
2005-03-04 09:22:00,1.6718,1.6724,1.6718,1.6724,136300000.0
2005-03-04 09:23:00,1.6723,1.6727,1.6722,1.6726,136300000.0
2005-03-04 09:24:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2005-03-04 09:25:00,1.6724,1.6726,1.6723,1.6724,136300000.0
2005-03-04 09:26:00,1.6725,1.6725,1.6722,1.6724,136300000.0
2005-03-04 09:27:00,1.6725,1.673,1.6724,1.673,136300000.0
2005-03-04 09:28:00,1.6729,1.6733,1.6727,1.6729,136300000.0
2005-03-04 09:29:00,1.673,1.6731,1.673,1.673,136300000.0
2005-03-04 09:30:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-03-04 09:31:00,1.6733,1.6735,1.6729,1.673,136300000.0
2005-03-04 09:32:00,1.6729,1.6732,1.6728,1.6729,136300000.0
2005-03-04 09:33:00,1.6728,1.6729,1.6723,1.6724,136300000.0
2005-03-04 09:34:00,1.6723,1.6729,1.6723,1.6724,136300000.0
2005-03-04 09:35:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2005-03-04 09:36:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2005-03-04 09:37:00,1.6727,1.6727,1.6721,1.6722,136300000.0
2005-03-04 09:38:00,1.6723,1.6726,1.6722,1.6723,136300000.0
2005-03-04 09:39:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-03-04 09:40:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-04 09:41:00,1.6721,1.6726,1.672,1.6721,136300000.0
2005-03-04 09:42:00,1.672,1.6721,1.6718,1.6718,136300000.0
2005-03-04 09:43:00,1.6717,1.6723,1.6717,1.6722,136300000.0
2005-03-04 09:44:00,1.6721,1.6725,1.6721,1.6724,136300000.0
2005-03-04 09:45:00,1.6723,1.6726,1.6722,1.6725,136300000.0
2005-03-04 09:46:00,1.6724,1.6728,1.6723,1.6728,136300000.0
2005-03-04 09:47:00,1.6727,1.6728,1.6725,1.6726,136300000.0
2005-03-04 09:48:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2005-03-04 09:49:00,1.6726,1.6729,1.6725,1.6727,136300000.0
2005-03-04 09:50:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-03-04 09:51:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2005-03-04 09:52:00,1.6725,1.6728,1.6723,1.6723,136300000.0
2005-03-04 09:53:00,1.6724,1.6728,1.6723,1.6725,136300000.0
2005-03-04 09:54:00,1.6727,1.6729,1.6726,1.6726,136300000.0
2005-03-04 09:55:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2005-03-04 09:56:00,1.6726,1.6726,1.6721,1.6724,136300000.0
2005-03-04 09:57:00,1.6722,1.6723,1.6718,1.6719,136300000.0
2005-03-04 09:58:00,1.6722,1.6725,1.672,1.6725,136300000.0
2005-03-04 09:59:00,1.6724,1.6725,1.6721,1.6725,136300000.0
2005-03-04 10:00:00,1.6721,1.6727,1.672,1.6726,136300000.0
2005-03-04 10:01:00,1.6724,1.6727,1.6724,1.6725,136300000.0
2005-03-04 10:02:00,1.6724,1.6727,1.6723,1.6725,136300000.0
2005-03-04 10:03:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2005-03-04 10:04:00,1.6723,1.6725,1.6721,1.6724,136300000.0
2005-03-04 10:05:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2005-03-04 10:06:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2005-03-04 10:07:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2005-03-04 10:08:00,1.6729,1.673,1.6726,1.673,136300000.0
2005-03-04 10:09:00,1.6729,1.6733,1.6729,1.6731,136300000.0
2005-03-04 10:10:00,1.6729,1.6733,1.6729,1.6732,136300000.0
2005-03-04 10:11:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2005-03-04 10:12:00,1.6732,1.6733,1.673,1.673,136300000.0
2005-03-04 10:13:00,1.6731,1.6733,1.673,1.6731,136300000.0
2005-03-04 10:14:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2005-03-04 10:15:00,1.673,1.6733,1.673,1.6732,136300000.0
2005-03-04 10:16:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-04 10:17:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-03-04 10:21:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-03-04 10:22:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-03-04 10:23:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2005-03-04 10:24:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2005-03-04 10:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-04 10:27:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-04 10:28:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2005-03-04 10:29:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2005-03-04 10:30:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2005-03-04 10:31:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2005-03-04 10:32:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-04 10:33:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-03-04 10:34:00,1.6732,1.6735,1.6732,1.6732,136300000.0
2005-03-04 10:35:00,1.6734,1.6734,1.6732,1.6733,136300000.0
2005-03-04 10:36:00,1.6734,1.6734,1.6726,1.673,136300000.0
2005-03-04 10:37:00,1.6729,1.673,1.6728,1.6728,136300000.0
2005-03-04 10:38:00,1.6729,1.673,1.6728,1.673,136300000.0
2005-03-04 10:39:00,1.673,1.6733,1.673,1.6733,136300000.0
2005-03-04 10:40:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2005-03-04 10:41:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2005-03-04 10:42:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-04 10:43:00,1.6735,1.6736,1.6733,1.6734,136300000.0
2005-03-04 10:44:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-04 10:45:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-04 10:47:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2005-03-04 10:48:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2005-03-04 10:49:00,1.673,1.6733,1.6728,1.6728,136300000.0
2005-03-04 10:51:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-04 10:52:00,1.6728,1.6733,1.6727,1.6733,136300000.0
2005-03-04 10:53:00,1.6731,1.6734,1.673,1.6734,136300000.0
2005-03-04 10:54:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2005-03-04 10:56:00,1.6732,1.6735,1.6732,1.6733,136300000.0
2005-03-04 10:57:00,1.6734,1.6744,1.6734,1.6744,136300000.0
2005-03-04 10:58:00,1.6741,1.6744,1.6735,1.6737,136300000.0
2005-03-04 10:59:00,1.6736,1.6736,1.6729,1.6731,136300000.0
2005-03-04 11:00:00,1.6732,1.6735,1.6728,1.6735,136300000.0
2005-03-04 11:01:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2005-03-04 11:02:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2005-03-04 11:03:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2005-03-04 11:04:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2005-03-04 11:05:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-04 11:06:00,1.6737,1.6742,1.6737,1.674,136300000.0
2005-03-04 11:07:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2005-03-04 11:08:00,1.674,1.6741,1.6738,1.6738,136300000.0
2005-03-04 11:09:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-04 11:10:00,1.6738,1.6745,1.6737,1.6743,136300000.0
2005-03-04 11:11:00,1.6744,1.6747,1.6743,1.6747,136300000.0
2005-03-04 11:12:00,1.6746,1.6746,1.6741,1.6744,136300000.0
2005-03-04 11:13:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2005-03-04 11:14:00,1.6741,1.6741,1.6735,1.6737,136300000.0
2005-03-04 11:15:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2005-03-04 11:16:00,1.6737,1.6737,1.6729,1.6732,136300000.0
2005-03-04 11:17:00,1.6731,1.6732,1.673,1.6732,136300000.0
2005-03-04 11:18:00,1.6734,1.6739,1.6734,1.6737,136300000.0
2005-03-04 11:19:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2005-03-04 11:20:00,1.6737,1.6739,1.6735,1.6735,136300000.0
2005-03-04 11:21:00,1.6734,1.6736,1.6732,1.6733,136300000.0
2005-03-04 11:22:00,1.6732,1.6738,1.6732,1.6736,136300000.0
2005-03-04 11:23:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2005-03-04 11:24:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-03-04 11:25:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2005-03-04 11:26:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-04 11:27:00,1.6735,1.6739,1.6734,1.6735,136300000.0
2005-03-04 11:28:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2005-03-04 11:29:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2005-03-04 11:30:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2005-03-04 11:32:00,1.6737,1.6739,1.6735,1.6739,136300000.0
2005-03-04 11:33:00,1.6738,1.674,1.6737,1.6738,136300000.0
2005-03-04 11:34:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-04 11:35:00,1.6738,1.6739,1.6736,1.6739,136300000.0
2005-03-04 11:36:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2005-03-04 11:37:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-03-04 11:38:00,1.674,1.6741,1.6738,1.674,136300000.0
2005-03-04 11:39:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-03-04 11:40:00,1.6742,1.6742,1.674,1.6741,136300000.0
2005-03-04 11:41:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2005-03-04 11:42:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2005-03-04 11:43:00,1.674,1.6746,1.674,1.6745,136300000.0
2005-03-04 11:44:00,1.6746,1.6748,1.6743,1.6743,136300000.0
2005-03-04 11:45:00,1.6742,1.6745,1.6739,1.6741,136300000.0
2005-03-04 11:46:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-04 11:47:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-04 11:48:00,1.674,1.6741,1.674,1.674,136300000.0
2005-03-04 11:49:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-03-04 11:50:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-03-04 11:51:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2005-03-04 11:52:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-03-04 11:53:00,1.6739,1.6743,1.6737,1.6742,136300000.0
2005-03-04 11:54:00,1.6741,1.6741,1.6736,1.6736,136300000.0
2005-03-04 11:55:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2005-03-04 11:56:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-03-04 11:57:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2005-03-04 11:59:00,1.6737,1.6739,1.6736,1.6736,136300000.0
2005-03-04 12:00:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2005-03-04 12:01:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-03-04 12:02:00,1.6735,1.6735,1.6729,1.6732,136300000.0
2005-03-04 12:03:00,1.6733,1.6737,1.6732,1.6735,136300000.0
2005-03-04 12:04:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2005-03-04 12:05:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2005-03-04 12:06:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2005-03-04 12:07:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-03-04 12:08:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2005-03-04 12:09:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2005-03-04 12:12:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-03-04 12:13:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-03-04 12:14:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2005-03-04 12:15:00,1.6737,1.6739,1.6736,1.6738,136300000.0
2005-03-04 12:16:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2005-03-04 12:17:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-03-04 12:18:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2005-03-04 12:19:00,1.6738,1.6738,1.6733,1.6734,136300000.0
2005-03-04 12:20:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2005-03-04 12:21:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2005-03-04 12:22:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-04 12:23:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2005-03-04 12:24:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2005-03-04 12:25:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-03-04 12:26:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-04 12:27:00,1.6732,1.6732,1.673,1.6731,136300000.0
2005-03-04 12:28:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2005-03-04 12:29:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2005-03-04 12:30:00,1.6731,1.6731,1.6726,1.6727,136300000.0
2005-03-04 12:31:00,1.6728,1.6732,1.6726,1.6726,136300000.0
2005-03-04 12:32:00,1.673,1.673,1.6727,1.6727,136300000.0
2005-03-04 12:33:00,1.6728,1.6731,1.6728,1.673,136300000.0
2005-03-04 12:34:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-03-04 12:36:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-04 12:37:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2005-03-04 12:38:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2005-03-04 12:39:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-03-04 12:40:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-04 12:41:00,1.6727,1.6729,1.6726,1.6727,136300000.0
2005-03-04 12:42:00,1.6728,1.6732,1.6727,1.6728,136300000.0
2005-03-04 12:43:00,1.6729,1.673,1.6728,1.6728,136300000.0
2005-03-04 12:44:00,1.6729,1.673,1.6727,1.6728,136300000.0
2005-03-04 12:45:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-03-04 12:46:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2005-03-04 12:47:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-03-04 12:48:00,1.6725,1.6729,1.6724,1.6724,136300000.0
2005-03-04 12:49:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2005-03-04 12:50:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2005-03-04 12:51:00,1.6723,1.6723,1.6718,1.672,136300000.0
2005-03-04 12:52:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2005-03-04 12:53:00,1.6724,1.6724,1.6719,1.6721,136300000.0
2005-03-04 12:54:00,1.6723,1.6724,1.6721,1.6721,136300000.0
2005-03-04 12:55:00,1.6722,1.6722,1.672,1.6722,136300000.0
2005-03-04 12:56:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-03-04 12:57:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2005-03-04 12:58:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2005-03-04 12:59:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2005-03-04 13:00:00,1.6726,1.673,1.6726,1.673,136300000.0
2005-03-04 13:01:00,1.6727,1.6731,1.6727,1.6729,136300000.0
2005-03-04 13:02:00,1.6728,1.673,1.6728,1.673,136300000.0
2005-03-04 13:03:00,1.6731,1.6732,1.673,1.6732,136300000.0
2005-03-04 13:04:00,1.673,1.6732,1.6729,1.673,136300000.0
2005-03-04 13:05:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2005-03-04 13:06:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-03-04 13:07:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-03-04 13:08:00,1.673,1.6731,1.6729,1.673,136300000.0
2005-03-04 13:09:00,1.6731,1.6731,1.6726,1.6727,136300000.0
2005-03-04 13:10:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2005-03-04 13:11:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-04 13:12:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-03-04 13:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-04 13:14:00,1.6728,1.673,1.6728,1.673,136300000.0
2005-03-04 13:15:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2005-03-04 13:16:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2005-03-04 13:17:00,1.6724,1.6725,1.6721,1.6723,136300000.0
2005-03-04 13:19:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-04 13:20:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2005-03-04 13:21:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2005-03-04 13:22:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-03-04 13:23:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2005-03-04 13:24:00,1.6726,1.6728,1.6721,1.6721,136300000.0
2005-03-04 13:25:00,1.672,1.6721,1.6718,1.6718,136300000.0
2005-03-04 13:26:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2005-03-04 13:27:00,1.6719,1.672,1.6719,1.6719,136300000.0
2005-03-04 13:28:00,1.6718,1.672,1.6717,1.6719,136300000.0
2005-03-04 13:29:00,1.6718,1.6721,1.6718,1.672,136300000.0
2005-03-04 13:30:00,1.6719,1.672,1.6719,1.672,136300000.0
2005-03-04 13:31:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2005-03-04 13:32:00,1.6723,1.6723,1.672,1.6721,136300000.0
2005-03-04 13:33:00,1.6723,1.6724,1.6721,1.6723,136300000.0
2005-03-04 13:34:00,1.6721,1.6724,1.672,1.6724,136300000.0
2005-03-04 13:35:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2005-03-04 13:36:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-03-04 13:37:00,1.672,1.6722,1.672,1.6721,136300000.0
2005-03-04 13:38:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2005-03-04 13:39:00,1.6723,1.6723,1.6716,1.6716,136300000.0
2005-03-04 13:40:00,1.6713,1.6714,1.6703,1.6709,136300000.0
2005-03-04 13:41:00,1.671,1.671,1.6705,1.6709,136300000.0
2005-03-04 13:42:00,1.6709,1.6712,1.6708,1.6712,136300000.0
2005-03-04 13:43:00,1.6711,1.6712,1.6709,1.671,136300000.0
2005-03-04 13:44:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2005-03-04 13:45:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2005-03-04 13:46:00,1.6718,1.6722,1.6718,1.6721,136300000.0
2005-03-04 13:47:00,1.6722,1.6723,1.6717,1.6719,136300000.0
2005-03-04 13:48:00,1.6718,1.6718,1.6714,1.6717,136300000.0
2005-03-04 13:49:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2005-03-04 13:50:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2005-03-04 13:51:00,1.6711,1.6714,1.6711,1.6713,136300000.0
2005-03-04 13:52:00,1.6711,1.6711,1.671,1.6711,136300000.0
2005-03-04 13:53:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2005-03-04 13:54:00,1.6705,1.6712,1.6705,1.6708,136300000.0
2005-03-04 13:55:00,1.6707,1.6709,1.6706,1.6709,136300000.0
2005-03-04 13:56:00,1.6709,1.6711,1.6707,1.6707,136300000.0
2005-03-04 13:57:00,1.6704,1.6704,1.6676,1.6693,136300000.0
2005-03-04 13:58:00,1.6698,1.6699,1.6694,1.6699,136300000.0
2005-03-04 13:59:00,1.6701,1.6707,1.6701,1.6707,136300000.0
2005-03-04 14:00:00,1.6708,1.671,1.6704,1.6709,136300000.0
2005-03-04 14:01:00,1.671,1.671,1.6707,1.6707,136300000.0
2005-03-04 14:02:00,1.671,1.6714,1.671,1.6713,136300000.0
2005-03-04 14:03:00,1.6703,1.6712,1.6703,1.6711,136300000.0
2005-03-04 14:04:00,1.6713,1.6716,1.671,1.671,136300000.0
2005-03-04 14:05:00,1.6713,1.6716,1.6706,1.6713,136300000.0
2005-03-04 14:06:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2005-03-04 14:07:00,1.6708,1.6713,1.6704,1.6709,136300000.0
2005-03-04 14:08:00,1.671,1.6711,1.6708,1.671,136300000.0
2005-03-04 14:09:00,1.6712,1.6714,1.6711,1.6714,136300000.0
2005-03-04 14:10:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-04 14:11:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2005-03-04 14:12:00,1.6711,1.6713,1.671,1.6711,136300000.0
2005-03-04 14:13:00,1.6712,1.6713,1.6708,1.6708,136300000.0
2005-03-04 14:14:00,1.6707,1.6712,1.6707,1.6712,136300000.0
2005-03-04 14:15:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2005-03-04 14:16:00,1.671,1.671,1.6707,1.6708,136300000.0
2005-03-04 14:17:00,1.6709,1.671,1.6702,1.6709,136300000.0
2005-03-04 14:18:00,1.6707,1.671,1.6707,1.6709,136300000.0
2005-03-04 14:19:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2005-03-04 14:20:00,1.6711,1.6713,1.6708,1.6713,136300000.0
2005-03-04 14:21:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2005-03-04 14:22:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2005-03-04 14:23:00,1.6702,1.6712,1.6702,1.6712,136300000.0
2005-03-04 14:24:00,1.6713,1.6713,1.6707,1.6707,136300000.0
2005-03-04 14:25:00,1.6711,1.6711,1.6708,1.6711,136300000.0
2005-03-04 14:26:00,1.6712,1.6712,1.6708,1.6711,136300000.0
2005-03-04 14:27:00,1.6712,1.6719,1.6709,1.6719,136300000.0
2005-03-04 14:28:00,1.6718,1.6724,1.6713,1.6713,136300000.0
2005-03-04 14:29:00,1.6717,1.6728,1.6716,1.6722,136300000.0
2005-03-04 14:30:00,1.6731,1.6748,1.6715,1.672,136300000.0
2005-03-04 14:31:00,1.6713,1.6722,1.6693,1.6706,136300000.0
2005-03-04 14:32:00,1.6698,1.6709,1.6698,1.6703,136300000.0
2005-03-04 14:33:00,1.6701,1.6702,1.6685,1.669,136300000.0
2005-03-04 14:34:00,1.6694,1.6694,1.6677,1.6687,136300000.0
2005-03-04 14:35:00,1.669,1.669,1.6681,1.6683,136300000.0
2005-03-04 14:36:00,1.6702,1.6709,1.6689,1.6709,136300000.0
2005-03-04 14:37:00,1.6708,1.6709,1.6699,1.6701,136300000.0
2005-03-04 14:38:00,1.6704,1.671,1.6695,1.6707,136300000.0
2005-03-04 14:39:00,1.6709,1.6713,1.6691,1.6691,136300000.0
2005-03-04 14:40:00,1.6692,1.6703,1.669,1.6697,136300000.0
2005-03-04 14:41:00,1.6698,1.6704,1.6691,1.6691,136300000.0
2005-03-04 14:42:00,1.6694,1.6705,1.6694,1.6704,136300000.0
2005-03-04 14:43:00,1.6702,1.6711,1.6698,1.6711,136300000.0
2005-03-04 14:44:00,1.671,1.6718,1.6705,1.6717,136300000.0
2005-03-04 14:45:00,1.6718,1.6719,1.6707,1.6716,136300000.0
2005-03-04 14:46:00,1.6719,1.6719,1.6705,1.6711,136300000.0
2005-03-04 14:47:00,1.6709,1.6718,1.6702,1.6706,136300000.0
2005-03-04 14:48:00,1.6709,1.6713,1.6704,1.6713,136300000.0
2005-03-04 14:49:00,1.6712,1.6722,1.6708,1.6718,136300000.0
2005-03-04 14:50:00,1.6719,1.6719,1.671,1.6714,136300000.0
2005-03-04 14:51:00,1.6713,1.6718,1.6706,1.6711,136300000.0
2005-03-04 14:52:00,1.6712,1.6716,1.6707,1.6709,136300000.0
2005-03-04 14:53:00,1.6708,1.6718,1.6703,1.6709,136300000.0
2005-03-04 14:54:00,1.6708,1.6724,1.6708,1.6716,136300000.0
2005-03-04 14:55:00,1.6713,1.672,1.6711,1.6714,136300000.0
2005-03-04 14:56:00,1.6716,1.6717,1.671,1.6715,136300000.0
2005-03-04 14:57:00,1.6716,1.6717,1.6712,1.6712,136300000.0
2005-03-04 14:58:00,1.6711,1.6718,1.6707,1.6709,136300000.0
2005-03-04 14:59:00,1.6708,1.6713,1.6701,1.6701,136300000.0
2005-03-04 15:00:00,1.67,1.6714,1.6699,1.6708,136300000.0
2005-03-04 15:01:00,1.6706,1.6715,1.6697,1.671,136300000.0
2005-03-04 15:02:00,1.6707,1.6714,1.6707,1.6712,136300000.0
2005-03-04 15:03:00,1.6711,1.6712,1.6706,1.6707,136300000.0
2005-03-04 15:04:00,1.6708,1.6708,1.6697,1.6703,136300000.0
2005-03-04 15:05:00,1.6704,1.6705,1.6691,1.6697,136300000.0
2005-03-04 15:06:00,1.6696,1.67,1.669,1.6694,136300000.0
2005-03-04 15:07:00,1.6692,1.6703,1.6692,1.6694,136300000.0
2005-03-04 15:08:00,1.6695,1.67,1.6686,1.6696,136300000.0
2005-03-04 15:09:00,1.6697,1.6698,1.6689,1.6689,136300000.0
2005-03-04 15:10:00,1.669,1.6696,1.6673,1.6679,136300000.0
2005-03-04 15:11:00,1.6678,1.6689,1.6678,1.6684,136300000.0
2005-03-04 15:12:00,1.6686,1.6687,1.6678,1.6681,136300000.0
2005-03-04 15:13:00,1.6682,1.6684,1.6671,1.6673,136300000.0
2005-03-04 15:14:00,1.6677,1.6686,1.6675,1.6686,136300000.0
2005-03-04 15:15:00,1.6685,1.6688,1.666,1.667,136300000.0
2005-03-04 15:16:00,1.6671,1.6681,1.667,1.6671,136300000.0
2005-03-04 15:17:00,1.6672,1.6685,1.6669,1.6681,136300000.0
2005-03-04 15:18:00,1.6682,1.6692,1.6677,1.6682,136300000.0
2005-03-04 15:19:00,1.6681,1.6684,1.6676,1.6683,136300000.0
2005-03-04 15:20:00,1.6689,1.669,1.6685,1.669,136300000.0
2005-03-04 15:21:00,1.6689,1.669,1.6685,1.669,136300000.0
2005-03-04 15:22:00,1.6689,1.6693,1.6683,1.6684,136300000.0
2005-03-04 15:23:00,1.6685,1.6688,1.6674,1.6682,136300000.0
2005-03-04 15:24:00,1.6686,1.6689,1.668,1.6687,136300000.0
2005-03-04 15:25:00,1.6686,1.6686,1.6668,1.6677,136300000.0
2005-03-04 15:26:00,1.6675,1.6677,1.6663,1.6672,136300000.0
2005-03-04 15:27:00,1.6673,1.6681,1.6672,1.6676,136300000.0
2005-03-04 15:28:00,1.6675,1.6682,1.6673,1.6681,136300000.0
2005-03-04 15:29:00,1.6679,1.6683,1.6676,1.668,136300000.0
2005-03-04 15:30:00,1.6677,1.6683,1.667,1.6677,136300000.0
2005-03-04 15:31:00,1.6678,1.6682,1.6671,1.6675,136300000.0
2005-03-04 15:32:00,1.6674,1.6686,1.6671,1.6678,136300000.0
2005-03-04 15:33:00,1.6679,1.668,1.6674,1.6678,136300000.0
2005-03-04 15:34:00,1.6679,1.6679,1.6669,1.6672,136300000.0
2005-03-04 15:35:00,1.6673,1.6678,1.6672,1.6678,136300000.0
2005-03-04 15:36:00,1.6677,1.6687,1.6677,1.6685,136300000.0
2005-03-04 15:37:00,1.6684,1.669,1.6679,1.6686,136300000.0
2005-03-04 15:38:00,1.6687,1.6695,1.6685,1.6691,136300000.0
2005-03-04 15:39:00,1.669,1.6697,1.6689,1.6694,136300000.0
2005-03-04 15:40:00,1.6697,1.6697,1.669,1.6693,136300000.0
2005-03-04 15:41:00,1.6692,1.6695,1.6688,1.6691,136300000.0
2005-03-04 15:42:00,1.669,1.6695,1.6689,1.6695,136300000.0
2005-03-04 15:43:00,1.6696,1.6697,1.6693,1.6694,136300000.0
2005-03-04 15:44:00,1.6696,1.6697,1.669,1.6692,136300000.0
2005-03-04 15:45:00,1.6687,1.6699,1.6687,1.6696,136300000.0
2005-03-04 15:46:00,1.6693,1.6695,1.6684,1.6693,136300000.0
2005-03-04 15:47:00,1.6694,1.6697,1.6688,1.6692,136300000.0
2005-03-04 15:48:00,1.6693,1.6699,1.6692,1.6696,136300000.0
2005-03-04 15:49:00,1.6698,1.6702,1.6693,1.6694,136300000.0
2005-03-04 15:50:00,1.6695,1.6699,1.6691,1.6693,136300000.0
2005-03-04 15:51:00,1.6692,1.6698,1.669,1.6693,136300000.0
2005-03-04 15:52:00,1.6694,1.6694,1.6688,1.6691,136300000.0
2005-03-04 15:53:00,1.6688,1.6693,1.6685,1.6685,136300000.0
2005-03-04 15:54:00,1.6686,1.6687,1.6682,1.6684,136300000.0
2005-03-04 15:55:00,1.6682,1.6685,1.6679,1.6681,136300000.0
2005-03-04 15:56:00,1.6682,1.6683,1.6677,1.6682,136300000.0
2005-03-04 15:57:00,1.6681,1.6686,1.6681,1.6685,136300000.0
2005-03-04 15:58:00,1.6684,1.6689,1.6679,1.6684,136300000.0
2005-03-04 15:59:00,1.6685,1.6693,1.6682,1.6685,136300000.0
2005-03-04 16:00:00,1.6684,1.6689,1.6679,1.6687,136300000.0
2005-03-04 16:01:00,1.6688,1.669,1.6684,1.6688,136300000.0
2005-03-04 16:02:00,1.6689,1.6691,1.6683,1.6689,136300000.0
2005-03-04 16:03:00,1.669,1.6692,1.6687,1.669,136300000.0
2005-03-04 16:04:00,1.6691,1.6691,1.6689,1.669,136300000.0
2005-03-04 16:05:00,1.6689,1.6689,1.6681,1.6682,136300000.0
2005-03-04 16:06:00,1.6683,1.6686,1.6678,1.6683,136300000.0
2005-03-04 16:07:00,1.6682,1.6685,1.6679,1.6683,136300000.0
2005-03-04 16:08:00,1.6685,1.6689,1.6681,1.6683,136300000.0
2005-03-04 16:09:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2005-03-04 16:10:00,1.6686,1.6686,1.6681,1.6682,136300000.0
2005-03-04 16:11:00,1.6684,1.6687,1.6681,1.6685,136300000.0
2005-03-04 16:12:00,1.6683,1.6685,1.6682,1.6683,136300000.0
2005-03-04 16:13:00,1.6682,1.6684,1.6678,1.6682,136300000.0
2005-03-04 16:14:00,1.6683,1.6683,1.6678,1.6679,136300000.0
2005-03-04 16:15:00,1.6678,1.6682,1.6677,1.6678,136300000.0
2005-03-04 16:16:00,1.6679,1.6682,1.6677,1.6677,136300000.0
2005-03-04 16:17:00,1.6678,1.6678,1.6673,1.6677,136300000.0
2005-03-04 16:18:00,1.6675,1.6675,1.6668,1.6672,136300000.0
2005-03-04 16:19:00,1.6674,1.6676,1.6668,1.667,136300000.0
2005-03-04 16:20:00,1.6672,1.6673,1.6668,1.6671,136300000.0
2005-03-04 16:21:00,1.6672,1.6677,1.6672,1.6673,136300000.0
2005-03-04 16:22:00,1.6674,1.6675,1.667,1.6671,136300000.0
2005-03-04 16:23:00,1.667,1.6672,1.667,1.667,136300000.0
2005-03-04 16:24:00,1.6669,1.6674,1.6669,1.6673,136300000.0
2005-03-04 16:25:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2005-03-04 16:26:00,1.6674,1.6675,1.6672,1.6673,136300000.0
2005-03-04 16:27:00,1.6674,1.668,1.6673,1.6679,136300000.0
2005-03-04 16:28:00,1.6677,1.6681,1.6675,1.6681,136300000.0
2005-03-04 16:29:00,1.668,1.6685,1.6678,1.6684,136300000.0
2005-03-04 16:30:00,1.6683,1.669,1.6683,1.6689,136300000.0
2005-03-04 16:31:00,1.6688,1.6694,1.6687,1.6692,136300000.0
2005-03-04 16:32:00,1.6691,1.6694,1.6687,1.669,136300000.0
2005-03-04 16:33:00,1.6691,1.6697,1.669,1.6691,136300000.0
2005-03-04 16:34:00,1.6693,1.6698,1.6692,1.6692,136300000.0
2005-03-04 16:35:00,1.6694,1.6694,1.6688,1.6691,136300000.0
2005-03-04 16:36:00,1.6692,1.6695,1.6689,1.6695,136300000.0
2005-03-04 16:37:00,1.6696,1.6698,1.669,1.669,136300000.0
2005-03-04 16:38:00,1.6692,1.6696,1.6689,1.6692,136300000.0
2005-03-04 16:39:00,1.6694,1.6697,1.6689,1.6694,136300000.0
2005-03-04 16:40:00,1.6695,1.6697,1.6691,1.6693,136300000.0
2005-03-04 16:41:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2005-03-04 16:42:00,1.6695,1.6696,1.669,1.6696,136300000.0
2005-03-04 16:43:00,1.6694,1.6695,1.6691,1.6694,136300000.0
2005-03-04 16:44:00,1.6698,1.67,1.6695,1.67,136300000.0
2005-03-04 16:45:00,1.6701,1.6714,1.6701,1.6707,136300000.0
2005-03-04 16:46:00,1.6706,1.6711,1.6706,1.6709,136300000.0
2005-03-04 16:47:00,1.671,1.6715,1.6706,1.6713,136300000.0
2005-03-04 16:48:00,1.6712,1.6721,1.6705,1.6709,136300000.0
2005-03-04 16:49:00,1.6708,1.6715,1.6708,1.6714,136300000.0
2005-03-04 16:50:00,1.6712,1.6713,1.6709,1.6713,136300000.0
2005-03-04 16:51:00,1.6715,1.6716,1.6703,1.6707,136300000.0
2005-03-04 16:52:00,1.6708,1.6711,1.6704,1.6706,136300000.0
2005-03-04 16:53:00,1.6707,1.6707,1.6698,1.6699,136300000.0
2005-03-04 16:54:00,1.6696,1.6702,1.6696,1.6702,136300000.0
2005-03-04 16:55:00,1.6701,1.6708,1.6701,1.6706,136300000.0
2005-03-04 16:56:00,1.6702,1.6706,1.6702,1.6706,136300000.0
2005-03-04 16:57:00,1.671,1.6712,1.6706,1.671,136300000.0
2005-03-04 16:58:00,1.6708,1.6713,1.6706,1.6712,136300000.0
2005-03-04 16:59:00,1.6713,1.6717,1.6706,1.6706,136300000.0
2005-03-04 17:00:00,1.6707,1.6717,1.6698,1.6716,136300000.0
2005-03-04 17:01:00,1.6717,1.672,1.6715,1.6715,136300000.0
2005-03-04 17:02:00,1.6716,1.6716,1.6706,1.6714,136300000.0
2005-03-04 17:03:00,1.6715,1.6716,1.6711,1.6715,136300000.0
2005-03-04 17:04:00,1.6716,1.6718,1.6712,1.6716,136300000.0
2005-03-04 17:05:00,1.6715,1.672,1.6715,1.6718,136300000.0
2005-03-04 17:06:00,1.6717,1.6724,1.6715,1.6724,136300000.0
2005-03-04 17:07:00,1.6729,1.673,1.6718,1.672,136300000.0
2005-03-04 17:08:00,1.6719,1.6722,1.6702,1.6716,136300000.0
2005-03-04 17:09:00,1.6718,1.6724,1.6713,1.6719,136300000.0
2005-03-04 17:10:00,1.6714,1.6717,1.6709,1.6712,136300000.0
2005-03-04 17:11:00,1.6713,1.6716,1.6712,1.6713,136300000.0
2005-03-04 17:12:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2005-03-04 17:13:00,1.6717,1.6719,1.6714,1.6717,136300000.0
2005-03-04 17:14:00,1.6716,1.6718,1.6715,1.6715,136300000.0
2005-03-04 17:15:00,1.6713,1.6717,1.6713,1.6716,136300000.0
2005-03-04 17:16:00,1.6715,1.6716,1.6711,1.6712,136300000.0
2005-03-04 17:17:00,1.6713,1.6716,1.6711,1.6715,136300000.0
2005-03-04 17:18:00,1.6714,1.6715,1.6707,1.6707,136300000.0
2005-03-04 17:19:00,1.6708,1.671,1.6707,1.671,136300000.0
2005-03-04 17:20:00,1.6709,1.6712,1.6702,1.6708,136300000.0
2005-03-04 17:21:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2005-03-04 17:22:00,1.6704,1.6708,1.6703,1.6708,136300000.0
2005-03-04 17:23:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2005-03-04 17:24:00,1.6702,1.6707,1.6702,1.6704,136300000.0
2005-03-04 17:25:00,1.6705,1.6707,1.6703,1.6705,136300000.0
2005-03-04 17:26:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2005-03-04 17:27:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2005-03-04 17:28:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2005-03-04 17:29:00,1.6702,1.6706,1.6701,1.6704,136300000.0
2005-03-04 17:30:00,1.6703,1.6708,1.6703,1.6705,136300000.0
2005-03-04 17:31:00,1.6703,1.6705,1.6699,1.67,136300000.0
2005-03-04 17:32:00,1.6699,1.6707,1.6698,1.6707,136300000.0
2005-03-04 17:33:00,1.6708,1.671,1.6707,1.6708,136300000.0
2005-03-04 17:34:00,1.6709,1.6712,1.6708,1.6711,136300000.0
2005-03-04 17:35:00,1.6712,1.6714,1.671,1.671,136300000.0
2005-03-04 17:36:00,1.6712,1.6712,1.6703,1.6704,136300000.0
2005-03-04 17:37:00,1.6702,1.6706,1.6702,1.6705,136300000.0
2005-03-04 17:38:00,1.6704,1.6707,1.6702,1.6705,136300000.0
2005-03-04 17:39:00,1.6704,1.6704,1.67,1.6703,136300000.0
2005-03-04 17:40:00,1.6704,1.6704,1.6698,1.6703,136300000.0
2005-03-04 17:41:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2005-03-04 17:42:00,1.6703,1.6703,1.6696,1.6701,136300000.0
2005-03-04 17:43:00,1.6702,1.6702,1.6698,1.6701,136300000.0
2005-03-04 17:44:00,1.67,1.6701,1.6698,1.67,136300000.0
2005-03-04 17:45:00,1.6702,1.6702,1.6686,1.6694,136300000.0
2005-03-04 17:46:00,1.6693,1.6707,1.6693,1.6703,136300000.0
2005-03-04 17:47:00,1.6704,1.671,1.6702,1.6708,136300000.0
2005-03-04 17:48:00,1.6707,1.6712,1.6706,1.6711,136300000.0
2005-03-04 17:49:00,1.6712,1.6712,1.6708,1.6709,136300000.0
2005-03-04 17:50:00,1.6708,1.6709,1.6707,1.6708,136300000.0
2005-03-04 17:51:00,1.6707,1.671,1.6706,1.6707,136300000.0
2005-03-04 17:52:00,1.6706,1.6709,1.6702,1.6707,136300000.0
2005-03-04 17:53:00,1.6708,1.671,1.6705,1.6708,136300000.0
2005-03-04 17:54:00,1.6707,1.6713,1.6707,1.6711,136300000.0
2005-03-04 17:55:00,1.671,1.6713,1.671,1.6712,136300000.0
2005-03-04 17:56:00,1.6715,1.6723,1.6715,1.672,136300000.0
2005-03-04 17:57:00,1.6719,1.6722,1.6715,1.6719,136300000.0
2005-03-04 17:58:00,1.6718,1.6722,1.6715,1.6716,136300000.0
2005-03-04 17:59:00,1.6714,1.6719,1.6714,1.6718,136300000.0
2005-03-04 18:00:00,1.6719,1.6719,1.6716,1.6719,136300000.0
2005-03-04 18:01:00,1.6717,1.6718,1.6714,1.6714,136300000.0
2005-03-04 18:02:00,1.6713,1.6714,1.671,1.6711,136300000.0
2005-03-04 18:03:00,1.671,1.6711,1.671,1.6711,136300000.0
2005-03-04 18:04:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2005-03-04 18:05:00,1.6711,1.6711,1.671,1.6711,136300000.0
2005-03-04 18:06:00,1.6712,1.6712,1.671,1.6711,136300000.0
2005-03-04 18:07:00,1.671,1.6711,1.671,1.671,136300000.0
2005-03-04 18:08:00,1.6709,1.671,1.6707,1.6708,136300000.0
2005-03-04 18:09:00,1.6709,1.671,1.6708,1.6709,136300000.0
2005-03-04 18:10:00,1.6707,1.6711,1.6707,1.671,136300000.0
2005-03-04 18:11:00,1.6709,1.671,1.6708,1.6709,136300000.0
2005-03-04 18:12:00,1.671,1.6712,1.6707,1.6708,136300000.0
2005-03-04 18:13:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2005-03-04 18:14:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2005-03-04 18:15:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-04 18:16:00,1.6709,1.671,1.6707,1.6708,136300000.0
2005-03-04 18:17:00,1.6709,1.671,1.6706,1.6707,136300000.0
2005-03-04 18:18:00,1.6708,1.6708,1.6703,1.6703,136300000.0
2005-03-04 18:19:00,1.6702,1.6704,1.6699,1.6701,136300000.0
2005-03-04 18:20:00,1.6703,1.6703,1.6697,1.6697,136300000.0
2005-03-04 18:21:00,1.6696,1.6703,1.6696,1.6702,136300000.0
2005-03-04 18:22:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2005-03-04 18:23:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2005-03-04 18:24:00,1.6701,1.6709,1.6701,1.6708,136300000.0
2005-03-04 18:25:00,1.6709,1.6711,1.6707,1.6709,136300000.0
2005-03-04 18:26:00,1.6708,1.671,1.6705,1.6706,136300000.0
2005-03-04 18:27:00,1.6705,1.6709,1.6705,1.6707,136300000.0
2005-03-04 18:28:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2005-03-04 18:29:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2005-03-04 18:30:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2005-03-04 18:31:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2005-03-04 18:32:00,1.6707,1.6708,1.6705,1.6705,136300000.0
2005-03-04 18:33:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2005-03-04 18:34:00,1.6705,1.6708,1.6705,1.6707,136300000.0
2005-03-04 18:35:00,1.6706,1.6715,1.6705,1.6706,136300000.0
2005-03-04 18:36:00,1.6707,1.6712,1.6707,1.6708,136300000.0
2005-03-04 18:37:00,1.6709,1.6716,1.6706,1.6709,136300000.0
2005-03-04 18:38:00,1.671,1.671,1.6708,1.6709,136300000.0
2005-03-04 18:39:00,1.6708,1.6713,1.6707,1.6713,136300000.0
2005-03-04 18:40:00,1.6712,1.6713,1.671,1.6711,136300000.0
2005-03-04 18:41:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2005-03-04 18:42:00,1.6714,1.6714,1.671,1.6712,136300000.0
2005-03-04 18:43:00,1.671,1.6712,1.6706,1.6711,136300000.0
2005-03-04 18:44:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2005-03-04 18:45:00,1.6713,1.6717,1.6711,1.6716,136300000.0
2005-03-04 18:46:00,1.6718,1.6719,1.6714,1.6718,136300000.0
2005-03-04 18:47:00,1.6717,1.6718,1.6713,1.6715,136300000.0
2005-03-04 18:48:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2005-03-04 18:49:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2005-03-04 18:50:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2005-03-04 18:51:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2005-03-04 18:52:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2005-03-04 18:53:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2005-03-04 18:54:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2005-03-04 18:55:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-04 18:56:00,1.6716,1.672,1.6715,1.6719,136300000.0
2005-03-04 18:57:00,1.672,1.6722,1.672,1.6721,136300000.0
2005-03-04 18:58:00,1.6721,1.6725,1.6719,1.6721,136300000.0
2005-03-04 18:59:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2005-03-04 19:00:00,1.672,1.672,1.6716,1.6718,136300000.0
2005-03-04 19:01:00,1.672,1.672,1.6717,1.6719,136300000.0
2005-03-04 19:02:00,1.6718,1.6721,1.6718,1.6718,136300000.0
2005-03-04 19:03:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2005-03-04 19:04:00,1.6713,1.6718,1.6712,1.6717,136300000.0
2005-03-04 19:05:00,1.6716,1.6718,1.6714,1.6717,136300000.0
2005-03-04 19:06:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-04 19:07:00,1.6721,1.6722,1.6719,1.672,136300000.0
2005-03-04 19:08:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2005-03-04 19:09:00,1.6722,1.6726,1.672,1.6725,136300000.0
2005-03-04 19:10:00,1.6723,1.6729,1.6722,1.6725,136300000.0
2005-03-04 19:11:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2005-03-04 19:12:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2005-03-04 19:13:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2005-03-04 19:14:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2005-03-04 19:15:00,1.6721,1.6721,1.6719,1.672,136300000.0
2005-03-04 19:16:00,1.6721,1.6722,1.672,1.6721,136300000.0
2005-03-04 19:17:00,1.6719,1.6722,1.6718,1.672,136300000.0
2005-03-04 19:18:00,1.6719,1.6721,1.6718,1.6719,136300000.0
2005-03-04 19:19:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-04 19:20:00,1.672,1.6725,1.672,1.6724,136300000.0
2005-03-04 19:21:00,1.6723,1.6725,1.6721,1.6725,136300000.0
2005-03-04 19:22:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2005-03-04 19:23:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2005-03-04 19:24:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-03-04 19:25:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-03-04 19:26:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-03-04 19:27:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-04 19:28:00,1.6723,1.6724,1.672,1.6721,136300000.0
2005-03-04 19:30:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2005-03-04 19:32:00,1.672,1.6721,1.6719,1.6721,136300000.0
2005-03-04 19:33:00,1.6725,1.6726,1.6721,1.6722,136300000.0
2005-03-04 19:34:00,1.6719,1.6723,1.6719,1.6719,136300000.0
2005-03-04 19:35:00,1.6721,1.6723,1.6719,1.6723,136300000.0
2005-03-04 19:36:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-04 19:37:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-04 19:38:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2005-03-04 19:39:00,1.6721,1.6723,1.672,1.6722,136300000.0
2005-03-04 19:40:00,1.6723,1.6726,1.6722,1.6724,136300000.0
2005-03-04 19:41:00,1.6725,1.6729,1.6724,1.6728,136300000.0
2005-03-04 19:42:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-03-04 19:43:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2005-03-04 19:44:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2005-03-04 19:45:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-04 19:46:00,1.6723,1.6728,1.6722,1.6725,136300000.0
2005-03-04 19:47:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-03-04 19:48:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2005-03-04 19:49:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2005-03-04 19:50:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-03-04 19:51:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2005-03-04 19:52:00,1.6724,1.6732,1.672,1.6729,136300000.0
2005-03-04 19:53:00,1.6726,1.6731,1.6724,1.6727,136300000.0
2005-03-04 19:54:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2005-03-04 19:55:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-03-04 19:56:00,1.6734,1.6734,1.6727,1.6729,136300000.0
2005-03-04 19:57:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2005-03-04 19:58:00,1.673,1.6732,1.6729,1.6732,136300000.0
2005-03-04 19:59:00,1.6731,1.6735,1.6729,1.6735,136300000.0
2005-03-04 20:00:00,1.6737,1.6738,1.6735,1.6737,136300000.0
2005-03-04 20:01:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2005-03-04 20:02:00,1.6738,1.6738,1.6735,1.6738,136300000.0
2005-03-04 20:03:00,1.6737,1.6739,1.6732,1.6735,136300000.0
2005-03-04 20:04:00,1.6734,1.6737,1.6732,1.6734,136300000.0
2005-03-04 20:05:00,1.6737,1.6739,1.6735,1.6738,136300000.0
2005-03-04 20:06:00,1.6737,1.6738,1.6734,1.6735,136300000.0
2005-03-04 20:07:00,1.6737,1.6737,1.6732,1.6732,136300000.0
2005-03-04 20:08:00,1.673,1.6734,1.673,1.6734,136300000.0
2005-03-04 20:09:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-03-04 20:10:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-04 20:11:00,1.6735,1.6735,1.6732,1.6734,136300000.0
2005-03-04 20:12:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2005-03-04 20:13:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-03-04 20:14:00,1.6737,1.674,1.6735,1.6735,136300000.0
2005-03-04 20:15:00,1.6738,1.674,1.6731,1.6731,136300000.0
2005-03-04 20:16:00,1.6732,1.6732,1.6727,1.6729,136300000.0
2005-03-04 20:17:00,1.6727,1.6734,1.6727,1.6732,136300000.0
2005-03-04 20:18:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2005-03-04 20:19:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2005-03-04 20:20:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-04 20:21:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-03-04 20:22:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2005-03-04 20:23:00,1.6737,1.6737,1.6734,1.6737,136300000.0
2005-03-04 20:24:00,1.6734,1.6738,1.6734,1.6737,136300000.0
2005-03-04 20:25:00,1.6735,1.6742,1.6735,1.6742,136300000.0
2005-03-04 20:26:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2005-03-04 20:27:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2005-03-04 20:28:00,1.6738,1.6742,1.6738,1.674,136300000.0
2005-03-04 20:29:00,1.6741,1.6742,1.674,1.6741,136300000.0
2005-03-04 20:30:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-04 20:31:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-03-04 20:32:00,1.6738,1.6741,1.6734,1.6741,136300000.0
2005-03-04 20:33:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-04 20:34:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-04 20:35:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-04 20:36:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-04 20:37:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-03-04 20:38:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-03-04 20:39:00,1.6741,1.6742,1.674,1.6742,136300000.0
2005-03-04 20:40:00,1.674,1.674,1.6738,1.6739,136300000.0
2005-03-04 20:41:00,1.674,1.6743,1.6738,1.6741,136300000.0
2005-03-04 20:42:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-03-04 20:43:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-04 20:44:00,1.674,1.6746,1.674,1.6743,136300000.0
2005-03-04 20:45:00,1.6744,1.6745,1.6739,1.6742,136300000.0
2005-03-04 20:46:00,1.6743,1.6746,1.6742,1.6745,136300000.0
2005-03-04 20:47:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2005-03-04 20:48:00,1.6743,1.6745,1.674,1.6741,136300000.0
2005-03-04 20:49:00,1.6742,1.6745,1.6741,1.6744,136300000.0
2005-03-04 20:50:00,1.6745,1.6745,1.6742,1.6743,136300000.0
2005-03-04 20:51:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2005-03-04 20:52:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-04 20:53:00,1.6744,1.6745,1.6738,1.6741,136300000.0
2005-03-04 20:54:00,1.6743,1.6743,1.6739,1.674,136300000.0
2005-03-04 20:55:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-03-04 20:56:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-03-04 20:57:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2005-03-04 20:58:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2005-03-04 20:59:00,1.6743,1.6743,1.674,1.6742,136300000.0
2005-03-04 21:00:00,1.6743,1.6744,1.6731,1.6732,136300000.0
2005-03-04 21:01:00,1.673,1.6734,1.6729,1.6732,136300000.0
2005-03-04 21:02:00,1.6731,1.6734,1.673,1.6734,136300000.0
2005-03-04 21:03:00,1.6732,1.6735,1.6727,1.6727,136300000.0
2005-03-04 21:04:00,1.6728,1.6732,1.6728,1.6728,136300000.0
2005-03-04 21:05:00,1.673,1.673,1.6727,1.6729,136300000.0
2005-03-04 21:06:00,1.673,1.6731,1.673,1.673,136300000.0
2005-03-04 21:07:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-03-04 21:08:00,1.673,1.6732,1.6729,1.673,136300000.0
2005-03-04 21:09:00,1.6731,1.6731,1.673,1.6731,136300000.0
2005-03-04 21:10:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-04 21:14:00,1.6731,1.6732,1.673,1.673,136300000.0
2005-03-04 21:15:00,1.6731,1.6732,1.673,1.673,136300000.0
2005-03-04 21:16:00,1.6731,1.6732,1.673,1.6732,136300000.0
2005-03-04 21:17:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-03-04 21:18:00,1.6734,1.6734,1.673,1.673,136300000.0
2005-03-04 21:19:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-03-04 21:20:00,1.6732,1.6732,1.6729,1.6732,136300000.0
2005-03-04 21:21:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-03-04 21:23:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-04 21:24:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-04 21:25:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-04 21:26:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-04 21:27:00,1.6734,1.6734,1.673,1.6732,136300000.0
2005-03-04 21:28:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-04 21:29:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-03-04 21:30:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2005-03-04 21:32:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2005-03-04 21:33:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2005-03-04 21:34:00,1.6739,1.6739,1.6734,1.6734,136300000.0
2005-03-04 21:35:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2005-03-04 21:36:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2005-03-04 21:37:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-04 21:38:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2005-03-04 21:39:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-03-04 21:40:00,1.6731,1.6737,1.6731,1.6734,136300000.0
2005-03-04 21:41:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2005-03-04 21:42:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2005-03-04 21:43:00,1.6737,1.6743,1.6737,1.6742,136300000.0
2005-03-04 21:44:00,1.6741,1.6744,1.6738,1.6744,136300000.0
2005-03-04 21:45:00,1.6743,1.6743,1.6738,1.6741,136300000.0
2005-03-04 21:46:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-03-04 21:47:00,1.6741,1.6742,1.674,1.6741,136300000.0
2005-03-04 21:48:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2005-03-04 21:49:00,1.674,1.674,1.6734,1.6734,136300000.0
2005-03-04 21:50:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-03-04 21:51:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2005-03-04 21:52:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2005-03-04 21:53:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2005-03-04 21:54:00,1.6738,1.674,1.6738,1.674,136300000.0
2005-03-04 21:55:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2005-03-04 21:57:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2005-03-04 21:58:00,1.6738,1.6741,1.6738,1.6738,136300000.0
2005-03-04 21:59:00,1.6737,1.6739,1.6735,1.6735,136300000.0
2005-03-04 22:00:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-04 22:01:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2005-03-04 22:02:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-04 22:03:00,1.6737,1.6739,1.6735,1.6738,136300000.0
2005-03-04 22:04:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-04 22:05:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2005-03-04 22:06:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-03-04 22:07:00,1.674,1.6741,1.6739,1.674,136300000.0
2005-03-04 22:08:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-03-04 22:09:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2005-03-04 22:10:00,1.674,1.6741,1.6738,1.6738,136300000.0
2005-03-04 22:11:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2005-03-04 22:12:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2005-03-04 22:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-04 22:14:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-03-04 22:15:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-04 22:17:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-04 22:18:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-04 22:19:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-04 22:20:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-04 22:24:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-04 22:25:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2005-03-04 22:26:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-04 22:30:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-04 22:32:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-04 22:33:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2005-03-04 22:34:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-04 22:35:00,1.6738,1.6738,1.6733,1.6738,136300000.0
2005-03-04 22:36:00,1.6737,1.6737,1.673,1.6731,136300000.0
2005-03-04 22:37:00,1.6729,1.673,1.6725,1.6728,136300000.0
2005-03-04 22:38:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-04 22:39:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-04 22:40:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-04 22:41:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-04 22:42:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-04 22:43:00,1.6731,1.6732,1.6727,1.6727,136300000.0
2005-03-04 22:44:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-04 22:45:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2005-03-04 22:46:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-04 22:47:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-04 22:48:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2005-03-04 22:49:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-04 22:50:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-03-04 22:51:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2005-03-04 22:52:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2005-03-04 22:53:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2005-03-04 22:54:00,1.6731,1.6734,1.6729,1.6734,136300000.0
2005-03-04 22:55:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-03-04 22:56:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-04 22:57:00,1.6731,1.6733,1.673,1.6732,136300000.0
2005-03-04 22:58:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-04 22:59:00,1.6732,1.6735,1.6732,1.6734,136300000.0
2005-03-07 00:00:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-07 00:01:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-07 00:03:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-07 00:04:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-07 00:05:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-07 00:06:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2005-03-07 00:07:00,1.6758,1.6758,1.6755,1.6756,136300000.0
2005-03-07 00:08:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2005-03-07 00:09:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2005-03-07 00:10:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2005-03-07 00:11:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-07 00:12:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-07 00:13:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2005-03-07 00:14:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-07 00:15:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-07 00:16:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-07 00:18:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2005-03-07 00:19:00,1.6752,1.6755,1.6752,1.6752,136300000.0
2005-03-07 00:20:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 00:24:00,1.675,1.6755,1.675,1.6752,136300000.0
2005-03-07 00:25:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2005-03-07 00:26:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-03-07 00:27:00,1.6755,1.676,1.6754,1.6756,136300000.0
2005-03-07 00:28:00,1.6755,1.6757,1.675,1.6754,136300000.0
2005-03-07 00:29:00,1.6756,1.6756,1.6747,1.6747,136300000.0
2005-03-07 00:30:00,1.675,1.6754,1.675,1.675,136300000.0
2005-03-07 00:31:00,1.6752,1.6752,1.6747,1.6749,136300000.0
2005-03-07 00:32:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 00:33:00,1.675,1.675,1.6747,1.6749,136300000.0
2005-03-07 00:34:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-03-07 00:35:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-03-07 00:36:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 00:37:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-07 00:38:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 00:39:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-07 00:40:00,1.675,1.6752,1.6747,1.6747,136300000.0
2005-03-07 00:41:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-03-07 00:42:00,1.6749,1.675,1.6747,1.6747,136300000.0
2005-03-07 00:43:00,1.6745,1.6749,1.6745,1.6747,136300000.0
2005-03-07 00:44:00,1.675,1.675,1.6741,1.6742,136300000.0
2005-03-07 00:45:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2005-03-07 00:46:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-07 00:47:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-03-07 00:48:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2005-03-07 00:49:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-07 00:50:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-07 00:51:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-07 00:52:00,1.6744,1.6745,1.6742,1.6743,136300000.0
2005-03-07 00:53:00,1.6742,1.6746,1.6741,1.6746,136300000.0
2005-03-07 00:54:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2005-03-07 00:55:00,1.6745,1.6747,1.6743,1.6746,136300000.0
2005-03-07 00:56:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2005-03-07 00:57:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2005-03-07 00:58:00,1.6747,1.6752,1.6747,1.6752,136300000.0
2005-03-07 00:59:00,1.675,1.675,1.6746,1.6746,136300000.0
2005-03-07 01:00:00,1.6745,1.6752,1.6745,1.675,136300000.0
2005-03-07 01:01:00,1.6749,1.6752,1.6747,1.6749,136300000.0
2005-03-07 01:02:00,1.6747,1.675,1.6747,1.6749,136300000.0
2005-03-07 01:03:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-07 01:04:00,1.6746,1.675,1.6745,1.675,136300000.0
2005-03-07 01:05:00,1.6749,1.675,1.6746,1.6747,136300000.0
2005-03-07 01:06:00,1.6746,1.6746,1.6741,1.6743,136300000.0
2005-03-07 01:07:00,1.6745,1.6746,1.6743,1.6745,136300000.0
2005-03-07 01:08:00,1.6742,1.6747,1.6742,1.6743,136300000.0
2005-03-07 01:09:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2005-03-07 01:10:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2005-03-07 01:11:00,1.6743,1.6743,1.674,1.6741,136300000.0
2005-03-07 01:12:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2005-03-07 01:13:00,1.6743,1.6743,1.674,1.6741,136300000.0
2005-03-07 01:14:00,1.674,1.6742,1.674,1.6742,136300000.0
2005-03-07 01:15:00,1.6741,1.6742,1.674,1.674,136300000.0
2005-03-07 01:16:00,1.6739,1.674,1.6735,1.6739,136300000.0
2005-03-07 01:17:00,1.674,1.674,1.6737,1.6738,136300000.0
2005-03-07 01:18:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2005-03-07 01:19:00,1.6739,1.6743,1.6737,1.6742,136300000.0
2005-03-07 01:20:00,1.674,1.674,1.6738,1.674,136300000.0
2005-03-07 01:21:00,1.6739,1.6741,1.6737,1.674,136300000.0
2005-03-07 01:22:00,1.6739,1.674,1.6739,1.6739,136300000.0
2005-03-07 01:23:00,1.674,1.674,1.6735,1.6735,136300000.0
2005-03-07 01:24:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-03-07 01:25:00,1.6739,1.674,1.6735,1.6735,136300000.0
2005-03-07 01:26:00,1.6732,1.6737,1.6732,1.6735,136300000.0
2005-03-07 01:27:00,1.6737,1.6738,1.6731,1.6732,136300000.0
2005-03-07 01:28:00,1.6734,1.6735,1.6729,1.673,136300000.0
2005-03-07 01:29:00,1.6731,1.6734,1.673,1.6734,136300000.0
2005-03-07 01:30:00,1.6737,1.6738,1.6735,1.6737,136300000.0
2005-03-07 01:31:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2005-03-07 01:32:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2005-03-07 01:33:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2005-03-07 01:34:00,1.6739,1.6741,1.6738,1.6738,136300000.0
2005-03-07 01:35:00,1.6741,1.6743,1.674,1.6741,136300000.0
2005-03-07 01:36:00,1.6743,1.6743,1.6739,1.6741,136300000.0
2005-03-07 01:37:00,1.674,1.6743,1.674,1.6743,136300000.0
2005-03-07 01:38:00,1.6742,1.6745,1.6741,1.6742,136300000.0
2005-03-07 01:39:00,1.674,1.6744,1.674,1.6744,136300000.0
2005-03-07 01:40:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-07 01:41:00,1.6741,1.6746,1.6741,1.6744,136300000.0
2005-03-07 01:42:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2005-03-07 01:43:00,1.6745,1.675,1.6745,1.675,136300000.0
2005-03-07 01:44:00,1.6752,1.6756,1.675,1.6756,136300000.0
2005-03-07 01:45:00,1.6755,1.6762,1.6755,1.676,136300000.0
2005-03-07 01:46:00,1.6758,1.676,1.6755,1.676,136300000.0
2005-03-07 01:47:00,1.6761,1.6766,1.6761,1.6765,136300000.0
2005-03-07 01:48:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2005-03-07 01:49:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-07 01:50:00,1.6764,1.6765,1.6762,1.6765,136300000.0
2005-03-07 01:51:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-03-07 01:52:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-07 01:53:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2005-03-07 01:54:00,1.6761,1.6761,1.6758,1.676,136300000.0
2005-03-07 01:55:00,1.6756,1.6761,1.6754,1.6759,136300000.0
2005-03-07 01:56:00,1.676,1.6761,1.6757,1.6757,136300000.0
2005-03-07 01:57:00,1.6756,1.6757,1.6754,1.6756,136300000.0
2005-03-07 01:58:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2005-03-07 01:59:00,1.6758,1.6759,1.6756,1.6757,136300000.0
2005-03-07 02:00:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-07 02:01:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-07 02:02:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2005-03-07 02:03:00,1.6754,1.6754,1.6749,1.6749,136300000.0
2005-03-07 02:04:00,1.675,1.675,1.6745,1.6746,136300000.0
2005-03-07 02:05:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2005-03-07 02:07:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-07 02:08:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-07 02:09:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2005-03-07 02:10:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-03-07 02:11:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-07 02:12:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-07 02:13:00,1.6746,1.6747,1.6744,1.6744,136300000.0
2005-03-07 02:14:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-07 02:15:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2005-03-07 02:16:00,1.6746,1.6747,1.6744,1.6745,136300000.0
2005-03-07 02:17:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2005-03-07 02:18:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2005-03-07 02:19:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2005-03-07 02:20:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-07 02:21:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-03-07 02:22:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 02:23:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-07 02:24:00,1.6752,1.6752,1.6749,1.675,136300000.0
2005-03-07 02:25:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 02:26:00,1.6752,1.6754,1.675,1.6754,136300000.0
2005-03-07 02:27:00,1.675,1.6754,1.675,1.6754,136300000.0
2005-03-07 02:28:00,1.675,1.6752,1.6747,1.6752,136300000.0
2005-03-07 02:29:00,1.6747,1.6752,1.6747,1.675,136300000.0
2005-03-07 02:30:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-07 02:31:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-07 02:32:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-07 02:33:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-07 02:34:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-07 02:36:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2005-03-07 02:37:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2005-03-07 02:38:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2005-03-07 02:39:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2005-03-07 02:40:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2005-03-07 02:41:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-07 02:42:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-07 02:43:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-07 02:44:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-07 02:45:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-07 02:46:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-07 02:47:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-07 02:48:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-07 02:49:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-07 02:50:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2005-03-07 02:51:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-07 02:52:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2005-03-07 02:53:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-07 02:54:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-07 02:55:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-07 02:56:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2005-03-07 02:57:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2005-03-07 02:58:00,1.6742,1.6742,1.6737,1.6741,136300000.0
2005-03-07 02:59:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-07 03:00:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2005-03-07 03:01:00,1.6739,1.674,1.6737,1.6739,136300000.0
2005-03-07 03:02:00,1.674,1.674,1.6735,1.6738,136300000.0
2005-03-07 03:03:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-03-07 03:04:00,1.6739,1.674,1.6738,1.674,136300000.0
2005-03-07 03:05:00,1.6738,1.6741,1.6737,1.6739,136300000.0
2005-03-07 03:06:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2005-03-07 03:07:00,1.6738,1.674,1.6738,1.674,136300000.0
2005-03-07 03:08:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-03-07 03:09:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-03-07 03:10:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-03-07 03:11:00,1.6739,1.6741,1.6738,1.6738,136300000.0
2005-03-07 03:12:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-07 03:13:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-07 03:14:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-03-07 03:15:00,1.6739,1.674,1.6739,1.6739,136300000.0
2005-03-07 03:16:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-07 03:17:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-07 03:18:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-07 03:21:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-03-07 03:22:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-07 03:23:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-07 03:24:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2005-03-07 03:25:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2005-03-07 03:26:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2005-03-07 03:27:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-07 03:28:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2005-03-07 03:29:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2005-03-07 03:30:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2005-03-07 03:31:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2005-03-07 03:32:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2005-03-07 03:34:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-07 03:35:00,1.6746,1.6749,1.6741,1.6747,136300000.0
2005-03-07 03:36:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-07 03:37:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-07 03:39:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-07 03:40:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-07 03:41:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-07 03:42:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2005-03-07 03:43:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-07 03:44:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-03-07 03:45:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2005-03-07 03:46:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2005-03-07 03:47:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-07 03:48:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2005-03-07 03:49:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2005-03-07 03:50:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-07 03:51:00,1.6746,1.6747,1.6743,1.6746,136300000.0
2005-03-07 03:52:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2005-03-07 03:53:00,1.6746,1.6749,1.6745,1.6747,136300000.0
2005-03-07 03:54:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-07 03:55:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2005-03-07 03:56:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-07 03:57:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-07 03:58:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2005-03-07 03:59:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-07 04:00:00,1.6745,1.6749,1.6744,1.6746,136300000.0
2005-03-07 04:01:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-07 04:02:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2005-03-07 04:03:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-03-07 04:04:00,1.6749,1.675,1.6747,1.6747,136300000.0
2005-03-07 04:05:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-07 04:06:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-03-07 04:07:00,1.6746,1.675,1.6746,1.675,136300000.0
2005-03-07 04:08:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-07 04:09:00,1.675,1.6752,1.6749,1.675,136300000.0
2005-03-07 04:11:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 04:12:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 04:14:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 04:17:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-07 04:20:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 04:21:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 04:22:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-07 04:23:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-07 04:25:00,1.6749,1.675,1.6749,1.6749,136300000.0
2005-03-07 04:27:00,1.675,1.6752,1.6749,1.6752,136300000.0
2005-03-07 04:28:00,1.675,1.6752,1.6747,1.6752,136300000.0
2005-03-07 04:29:00,1.675,1.6752,1.6746,1.6747,136300000.0
2005-03-07 04:30:00,1.6745,1.6747,1.6739,1.6746,136300000.0
2005-03-07 04:31:00,1.6747,1.6755,1.6746,1.6747,136300000.0
2005-03-07 04:32:00,1.675,1.6752,1.6742,1.6743,136300000.0
2005-03-07 04:33:00,1.6742,1.675,1.6742,1.675,136300000.0
2005-03-07 04:34:00,1.6749,1.675,1.6746,1.6747,136300000.0
2005-03-07 04:35:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2005-03-07 04:36:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-03-07 04:37:00,1.6752,1.6757,1.6752,1.6752,136300000.0
2005-03-07 04:38:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 04:39:00,1.6754,1.6757,1.6752,1.6757,136300000.0
2005-03-07 04:40:00,1.6755,1.6759,1.6755,1.6758,136300000.0
2005-03-07 04:41:00,1.6757,1.6759,1.6752,1.6752,136300000.0
2005-03-07 04:42:00,1.6755,1.6757,1.6752,1.6754,136300000.0
2005-03-07 04:43:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2005-03-07 04:45:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2005-03-07 04:46:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-03-07 04:47:00,1.6752,1.6755,1.6752,1.6752,136300000.0
2005-03-07 04:48:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2005-03-07 04:49:00,1.6754,1.6756,1.675,1.6756,136300000.0
2005-03-07 04:50:00,1.6754,1.6755,1.6752,1.6754,136300000.0
2005-03-07 04:52:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2005-03-07 04:53:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2005-03-07 04:54:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2005-03-07 04:55:00,1.6752,1.6755,1.6752,1.6752,136300000.0
2005-03-07 04:56:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 04:57:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 04:58:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-07 04:59:00,1.6754,1.6756,1.6752,1.6754,136300000.0
2005-03-07 05:00:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-03-07 05:01:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-07 05:02:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 05:05:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-07 05:06:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 05:08:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-07 05:09:00,1.6755,1.6758,1.6754,1.6756,136300000.0
2005-03-07 05:10:00,1.6754,1.6756,1.6752,1.6754,136300000.0
2005-03-07 05:11:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 05:12:00,1.675,1.6754,1.675,1.675,136300000.0
2005-03-07 05:13:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-07 05:14:00,1.6754,1.6754,1.675,1.675,136300000.0
2005-03-07 05:15:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 05:16:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-07 05:17:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 05:18:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 05:19:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-03-07 05:22:00,1.675,1.675,1.6747,1.675,136300000.0
2005-03-07 05:23:00,1.6749,1.675,1.6747,1.6749,136300000.0
2005-03-07 05:24:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-07 05:25:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-07 05:27:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-03-07 05:28:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 05:30:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-03-07 05:31:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 05:32:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 05:33:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 05:35:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 05:37:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 05:39:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 05:40:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 05:42:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-07 05:43:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 05:44:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-07 05:45:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 05:48:00,1.6749,1.675,1.6747,1.675,136300000.0
2005-03-07 05:49:00,1.6749,1.675,1.6749,1.6749,136300000.0
2005-03-07 05:50:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 05:51:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-07 05:53:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-07 05:54:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 05:55:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2005-03-07 05:56:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-03-07 05:57:00,1.6754,1.6754,1.675,1.675,136300000.0
2005-03-07 05:58:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2005-03-07 05:59:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 06:01:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-07 06:04:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-07 06:05:00,1.6749,1.675,1.6747,1.6747,136300000.0
2005-03-07 06:06:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-03-07 06:07:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2005-03-07 06:09:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-03-07 06:10:00,1.6749,1.6752,1.6747,1.6752,136300000.0
2005-03-07 06:11:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 06:12:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 06:13:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 06:14:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 06:15:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-07 06:17:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-07 06:18:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-07 06:19:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-07 06:20:00,1.6749,1.675,1.6749,1.6749,136300000.0
2005-03-07 06:21:00,1.675,1.6752,1.6749,1.675,136300000.0
2005-03-07 06:22:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-07 06:23:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-07 06:24:00,1.6752,1.6756,1.6752,1.6752,136300000.0
2005-03-07 06:25:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-07 06:26:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 06:28:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 06:29:00,1.6755,1.6757,1.6754,1.6756,136300000.0
2005-03-07 06:30:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2005-03-07 06:31:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2005-03-07 06:32:00,1.6754,1.6757,1.675,1.6754,136300000.0
2005-03-07 06:33:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 06:35:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 06:36:00,1.675,1.6754,1.675,1.6754,136300000.0
2005-03-07 06:37:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2005-03-07 06:38:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-03-07 06:39:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 06:40:00,1.6755,1.6759,1.6755,1.6758,136300000.0
2005-03-07 06:41:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2005-03-07 06:42:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-07 06:43:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-07 06:44:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-03-07 06:45:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-07 06:46:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-07 06:47:00,1.6757,1.676,1.6756,1.6758,136300000.0
2005-03-07 06:48:00,1.6757,1.6759,1.6756,1.6757,136300000.0
2005-03-07 06:49:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-07 06:50:00,1.676,1.676,1.6757,1.6757,136300000.0
2005-03-07 06:51:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-03-07 06:52:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-03-07 06:54:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-07 06:55:00,1.6757,1.676,1.6757,1.676,136300000.0
2005-03-07 06:56:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2005-03-07 06:57:00,1.6755,1.6757,1.6752,1.6754,136300000.0
2005-03-07 06:58:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-07 06:59:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2005-03-07 07:01:00,1.6755,1.6756,1.6752,1.6755,136300000.0
2005-03-07 07:02:00,1.6754,1.6757,1.6752,1.6754,136300000.0
2005-03-07 07:03:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2005-03-07 07:04:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2005-03-07 07:05:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2005-03-07 07:06:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2005-03-07 07:07:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2005-03-07 07:08:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-07 07:09:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-07 07:10:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 07:11:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-07 07:12:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-03-07 07:13:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-07 07:14:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2005-03-07 07:16:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2005-03-07 07:17:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-03-07 07:18:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-07 07:19:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 07:20:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2005-03-07 07:21:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2005-03-07 07:22:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2005-03-07 07:23:00,1.6754,1.6755,1.6752,1.6754,136300000.0
2005-03-07 07:24:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2005-03-07 07:25:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2005-03-07 07:26:00,1.6754,1.6756,1.675,1.6756,136300000.0
2005-03-07 07:27:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-03-07 07:28:00,1.6754,1.6755,1.6752,1.6754,136300000.0
2005-03-07 07:29:00,1.6752,1.6754,1.675,1.675,136300000.0
2005-03-07 07:30:00,1.6752,1.6757,1.675,1.6754,136300000.0
2005-03-07 07:31:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2005-03-07 07:32:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-03-07 07:33:00,1.6752,1.6754,1.6749,1.675,136300000.0
2005-03-07 07:34:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-03-07 07:35:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-03-07 07:37:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-03-07 07:38:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2005-03-07 07:39:00,1.675,1.6754,1.675,1.6754,136300000.0
2005-03-07 07:40:00,1.6752,1.6756,1.675,1.6752,136300000.0
2005-03-07 07:41:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 07:42:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-07 07:43:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-07 07:44:00,1.6752,1.6752,1.6747,1.6749,136300000.0
2005-03-07 07:45:00,1.675,1.6752,1.6749,1.6749,136300000.0
2005-03-07 07:46:00,1.6752,1.6756,1.6747,1.6752,136300000.0
2005-03-07 07:47:00,1.675,1.6756,1.675,1.675,136300000.0
2005-03-07 07:48:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2005-03-07 07:49:00,1.675,1.675,1.6749,1.675,136300000.0
2005-03-07 07:50:00,1.6752,1.6752,1.6747,1.6749,136300000.0
2005-03-07 07:51:00,1.6747,1.675,1.6747,1.675,136300000.0
2005-03-07 07:52:00,1.6749,1.6754,1.6749,1.6752,136300000.0
2005-03-07 07:53:00,1.675,1.6754,1.675,1.6752,136300000.0
2005-03-07 07:54:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-03-07 07:55:00,1.6747,1.6752,1.6747,1.675,136300000.0
2005-03-07 07:56:00,1.6744,1.6755,1.6744,1.675,136300000.0
2005-03-07 07:57:00,1.6749,1.6756,1.6749,1.6756,136300000.0
2005-03-07 07:58:00,1.6757,1.6759,1.6749,1.6758,136300000.0
2005-03-07 07:59:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2005-03-07 08:00:00,1.6759,1.676,1.675,1.675,136300000.0
2005-03-07 08:01:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-07 08:02:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-07 08:03:00,1.6754,1.6754,1.675,1.6752,136300000.0
2005-03-07 08:04:00,1.675,1.6751,1.675,1.675,136300000.0
2005-03-07 08:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-07 08:06:00,1.675,1.6751,1.675,1.675,136300000.0
2005-03-07 08:07:00,1.6749,1.6755,1.6749,1.6755,136300000.0
2005-03-07 08:08:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2005-03-07 08:09:00,1.6755,1.6758,1.6751,1.6758,136300000.0
2005-03-07 08:10:00,1.6757,1.6758,1.6754,1.6755,136300000.0
2005-03-07 08:11:00,1.6754,1.6757,1.6751,1.6753,136300000.0
2005-03-07 08:12:00,1.6752,1.6752,1.675,1.6751,136300000.0
2005-03-07 08:13:00,1.675,1.6755,1.675,1.6754,136300000.0
2005-03-07 08:14:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2005-03-07 08:15:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2005-03-07 08:16:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2005-03-07 08:17:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2005-03-07 08:18:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2005-03-07 08:19:00,1.6753,1.6755,1.6752,1.6754,136300000.0
2005-03-07 08:20:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2005-03-07 08:21:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2005-03-07 08:22:00,1.6755,1.6757,1.6751,1.6751,136300000.0
2005-03-07 08:23:00,1.6752,1.6753,1.6749,1.675,136300000.0
2005-03-07 08:24:00,1.6751,1.6752,1.675,1.6752,136300000.0
2005-03-07 08:25:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2005-03-07 08:26:00,1.6749,1.6752,1.6747,1.6751,136300000.0
2005-03-07 08:27:00,1.6752,1.6753,1.675,1.675,136300000.0
2005-03-07 08:28:00,1.6751,1.6754,1.6748,1.6752,136300000.0
2005-03-07 08:29:00,1.6751,1.6754,1.6749,1.6751,136300000.0
2005-03-07 08:30:00,1.6756,1.6757,1.6751,1.6753,136300000.0
2005-03-07 08:31:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2005-03-07 08:32:00,1.6753,1.6755,1.675,1.675,136300000.0
2005-03-07 08:33:00,1.6751,1.6752,1.675,1.6751,136300000.0
2005-03-07 08:34:00,1.6749,1.675,1.6747,1.6749,136300000.0
2005-03-07 08:35:00,1.675,1.6751,1.6748,1.6749,136300000.0
2005-03-07 08:36:00,1.675,1.6751,1.675,1.675,136300000.0
2005-03-07 08:37:00,1.6749,1.675,1.6747,1.6747,136300000.0
2005-03-07 08:38:00,1.6748,1.6751,1.6747,1.6749,136300000.0
2005-03-07 08:39:00,1.6748,1.675,1.6747,1.675,136300000.0
2005-03-07 08:40:00,1.6749,1.675,1.6745,1.6748,136300000.0
2005-03-07 08:41:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2005-03-07 08:42:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2005-03-07 08:43:00,1.6747,1.6747,1.6742,1.6747,136300000.0
2005-03-07 08:44:00,1.6748,1.6755,1.6747,1.6755,136300000.0
2005-03-07 08:45:00,1.6756,1.6756,1.675,1.6751,136300000.0
2005-03-07 08:46:00,1.6749,1.675,1.6744,1.6748,136300000.0
2005-03-07 08:47:00,1.6749,1.675,1.674,1.6743,136300000.0
2005-03-07 08:48:00,1.6743,1.6743,1.674,1.6741,136300000.0
2005-03-07 08:49:00,1.674,1.6744,1.674,1.6742,136300000.0
2005-03-07 08:50:00,1.6741,1.6743,1.6739,1.674,136300000.0
2005-03-07 08:51:00,1.6742,1.6743,1.6738,1.6741,136300000.0
2005-03-07 08:52:00,1.6738,1.674,1.6737,1.6738,136300000.0
2005-03-07 08:53:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2005-03-07 08:54:00,1.6736,1.674,1.6735,1.674,136300000.0
2005-03-07 08:55:00,1.6741,1.6747,1.6741,1.6747,136300000.0
2005-03-07 08:56:00,1.6746,1.6756,1.6745,1.6754,136300000.0
2005-03-07 08:57:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2005-03-07 08:58:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2005-03-07 08:59:00,1.6754,1.6756,1.6751,1.6753,136300000.0
2005-03-07 09:00:00,1.6755,1.6756,1.6752,1.6752,136300000.0
2005-03-07 09:01:00,1.6751,1.6756,1.6751,1.6753,136300000.0
2005-03-07 09:02:00,1.6752,1.6754,1.675,1.6753,136300000.0
2005-03-07 09:03:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2005-03-07 09:04:00,1.6752,1.6753,1.675,1.6751,136300000.0
2005-03-07 09:05:00,1.675,1.6753,1.675,1.6753,136300000.0
2005-03-07 09:06:00,1.6751,1.6753,1.6749,1.6751,136300000.0
2005-03-07 09:07:00,1.6752,1.6753,1.675,1.6751,136300000.0
2005-03-07 09:08:00,1.6752,1.6755,1.6751,1.6753,136300000.0
2005-03-07 09:09:00,1.6755,1.6756,1.6752,1.6753,136300000.0
2005-03-07 09:10:00,1.6754,1.6756,1.6753,1.6755,136300000.0
2005-03-07 09:11:00,1.6754,1.6756,1.6752,1.6752,136300000.0
2005-03-07 09:12:00,1.6753,1.6753,1.675,1.6752,136300000.0
2005-03-07 09:18:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2005-03-07 09:19:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-07 09:20:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-07 09:21:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-07 09:22:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-07 09:23:00,1.6746,1.6748,1.6745,1.6746,136300000.0
2005-03-07 09:24:00,1.6749,1.6749,1.6743,1.6745,136300000.0
2005-03-07 09:25:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2005-03-07 09:26:00,1.6747,1.675,1.6746,1.6747,136300000.0
2005-03-07 09:27:00,1.6749,1.6757,1.6748,1.6757,136300000.0
2005-03-07 09:28:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2005-03-07 09:29:00,1.6757,1.6759,1.6754,1.6757,136300000.0
2005-03-07 09:30:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-07 09:31:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2005-03-07 09:32:00,1.6748,1.6752,1.6746,1.6752,136300000.0
2005-03-07 09:33:00,1.6751,1.6755,1.6748,1.6753,136300000.0
2005-03-07 09:34:00,1.6752,1.6752,1.6748,1.6749,136300000.0
2005-03-07 09:35:00,1.6748,1.6749,1.6746,1.6747,136300000.0
2005-03-07 09:36:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2005-03-07 09:37:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-07 09:38:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2005-03-07 09:39:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2005-03-07 09:40:00,1.6747,1.6751,1.6743,1.6746,136300000.0
2005-03-07 09:41:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2005-03-07 09:42:00,1.6742,1.6743,1.6738,1.674,136300000.0
2005-03-07 09:43:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2005-03-07 09:44:00,1.674,1.6741,1.6738,1.674,136300000.0
2005-03-07 09:45:00,1.6738,1.6743,1.6738,1.6743,136300000.0
2005-03-07 09:46:00,1.6744,1.6745,1.6742,1.6745,136300000.0
2005-03-07 09:47:00,1.6746,1.6746,1.6738,1.6738,136300000.0
2005-03-07 09:48:00,1.6736,1.6741,1.6736,1.674,136300000.0
2005-03-07 09:49:00,1.6741,1.6743,1.674,1.6743,136300000.0
2005-03-07 09:50:00,1.6744,1.6747,1.6743,1.6743,136300000.0
2005-03-07 09:51:00,1.6745,1.6748,1.6743,1.6744,136300000.0
2005-03-07 09:52:00,1.6746,1.6748,1.6744,1.6746,136300000.0
2005-03-07 09:53:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-03-07 09:54:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2005-03-07 09:55:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2005-03-07 09:56:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2005-03-07 09:57:00,1.6747,1.6749,1.6746,1.6747,136300000.0
2005-03-07 09:58:00,1.6745,1.6747,1.6742,1.6743,136300000.0
2005-03-07 09:59:00,1.6741,1.6747,1.6741,1.6746,136300000.0
2005-03-07 10:00:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2005-03-07 10:01:00,1.6745,1.6745,1.6735,1.6735,136300000.0
2005-03-07 10:02:00,1.6734,1.6739,1.6734,1.6739,136300000.0
2005-03-07 10:03:00,1.6737,1.6741,1.6737,1.674,136300000.0
2005-03-07 10:04:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2005-03-07 10:05:00,1.6741,1.6743,1.6739,1.674,136300000.0
2005-03-07 10:06:00,1.6741,1.6744,1.674,1.6741,136300000.0
2005-03-07 10:07:00,1.6741,1.6745,1.6741,1.6743,136300000.0
2005-03-07 10:08:00,1.6745,1.6749,1.6742,1.6747,136300000.0
2005-03-07 10:09:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-07 10:10:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-03-07 10:11:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2005-03-07 10:12:00,1.6747,1.6752,1.6747,1.6752,136300000.0
2005-03-07 10:13:00,1.6754,1.6754,1.6749,1.6751,136300000.0
2005-03-07 10:14:00,1.6752,1.6753,1.675,1.6752,136300000.0
2005-03-07 10:15:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2005-03-07 10:16:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2005-03-07 10:17:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2005-03-07 10:18:00,1.6754,1.6756,1.6752,1.6752,136300000.0
2005-03-07 10:19:00,1.6751,1.6753,1.675,1.6752,136300000.0
2005-03-07 10:20:00,1.6751,1.6752,1.6748,1.6748,136300000.0
2005-03-07 10:21:00,1.6751,1.6752,1.6748,1.6748,136300000.0
2005-03-07 10:22:00,1.6744,1.675,1.6744,1.6748,136300000.0
2005-03-07 10:23:00,1.6751,1.6754,1.6748,1.6751,136300000.0
2005-03-07 10:24:00,1.6752,1.6755,1.675,1.6751,136300000.0
2005-03-07 10:25:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2005-03-07 10:26:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2005-03-07 10:27:00,1.6748,1.6751,1.6745,1.675,136300000.0
2005-03-07 10:28:00,1.6751,1.6751,1.675,1.675,136300000.0
2005-03-07 10:29:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2005-03-07 10:30:00,1.6752,1.6752,1.6745,1.675,136300000.0
2005-03-07 10:31:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2005-03-07 10:32:00,1.6753,1.6756,1.6751,1.6751,136300000.0
2005-03-07 10:33:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-07 10:34:00,1.6751,1.6753,1.675,1.6751,136300000.0
2005-03-07 10:35:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-07 10:37:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-03-07 10:38:00,1.675,1.6756,1.675,1.6756,136300000.0
2005-03-07 10:39:00,1.6757,1.6757,1.6751,1.6754,136300000.0
2005-03-07 10:40:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-03-07 10:41:00,1.6757,1.6758,1.6755,1.6757,136300000.0
2005-03-07 10:42:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2005-03-07 10:43:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2005-03-07 10:44:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2005-03-07 10:45:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-07 10:46:00,1.6755,1.6755,1.6748,1.6748,136300000.0
2005-03-07 10:47:00,1.6749,1.6751,1.6748,1.6751,136300000.0
2005-03-07 10:48:00,1.675,1.6755,1.675,1.6753,136300000.0
2005-03-07 10:49:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2005-03-07 10:50:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-07 10:51:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2005-03-07 10:52:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-03-07 10:53:00,1.675,1.6755,1.675,1.6754,136300000.0
2005-03-07 10:54:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2005-03-07 10:55:00,1.675,1.675,1.6748,1.6749,136300000.0
2005-03-07 10:56:00,1.6746,1.6748,1.6744,1.6746,136300000.0
2005-03-07 10:57:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2005-03-07 10:58:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2005-03-07 10:59:00,1.6747,1.6751,1.6747,1.6748,136300000.0
2005-03-07 11:00:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2005-03-07 11:01:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-07 11:02:00,1.6747,1.6751,1.6746,1.6748,136300000.0
2005-03-07 11:03:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-07 11:04:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2005-03-07 11:05:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2005-03-07 11:06:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2005-03-07 11:07:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2005-03-07 11:08:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2005-03-07 11:09:00,1.6743,1.6746,1.6742,1.6742,136300000.0
2005-03-07 11:10:00,1.674,1.674,1.6733,1.6735,136300000.0
2005-03-07 11:11:00,1.6736,1.6742,1.6735,1.6742,136300000.0
2005-03-07 11:12:00,1.6743,1.6745,1.6738,1.6738,136300000.0
2005-03-07 11:13:00,1.6741,1.6743,1.6739,1.6739,136300000.0
2005-03-07 11:14:00,1.674,1.6741,1.6737,1.6739,136300000.0
2005-03-07 11:15:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-07 11:16:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-03-07 11:17:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2005-03-07 11:18:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2005-03-07 11:19:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2005-03-07 11:20:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2005-03-07 11:21:00,1.6742,1.6744,1.674,1.674,136300000.0
2005-03-07 11:22:00,1.6739,1.6743,1.6739,1.674,136300000.0
2005-03-07 11:23:00,1.6739,1.6739,1.6735,1.6736,136300000.0
2005-03-07 11:24:00,1.6735,1.6738,1.6734,1.6735,136300000.0
2005-03-07 11:25:00,1.6737,1.6738,1.6732,1.6736,136300000.0
2005-03-07 11:26:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2005-03-07 11:27:00,1.6739,1.6739,1.6733,1.6736,136300000.0
2005-03-07 11:28:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2005-03-07 11:29:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2005-03-07 11:30:00,1.6734,1.6735,1.6729,1.6735,136300000.0
2005-03-07 11:31:00,1.6737,1.6742,1.6735,1.6738,136300000.0
2005-03-07 11:32:00,1.6737,1.674,1.6736,1.6738,136300000.0
2005-03-07 11:33:00,1.6739,1.674,1.6735,1.6736,136300000.0
2005-03-07 11:34:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2005-03-07 11:35:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2005-03-07 11:36:00,1.6736,1.6736,1.6729,1.6732,136300000.0
2005-03-07 11:37:00,1.673,1.6732,1.6729,1.6731,136300000.0
2005-03-07 11:38:00,1.673,1.6731,1.6728,1.6728,136300000.0
2005-03-07 11:39:00,1.6729,1.673,1.6728,1.6729,136300000.0
2005-03-07 11:40:00,1.673,1.6732,1.6728,1.6728,136300000.0
2005-03-07 11:41:00,1.673,1.673,1.6729,1.673,136300000.0
2005-03-07 11:42:00,1.6731,1.6731,1.673,1.6731,136300000.0
2005-03-07 11:43:00,1.6733,1.6733,1.6719,1.6719,136300000.0
2005-03-07 11:44:00,1.6718,1.6722,1.6716,1.6719,136300000.0
2005-03-07 11:45:00,1.6717,1.6717,1.6711,1.6711,136300000.0
2005-03-07 11:46:00,1.6709,1.6711,1.6706,1.6711,136300000.0
2005-03-07 11:47:00,1.671,1.6711,1.6706,1.6709,136300000.0
2005-03-07 11:48:00,1.671,1.6713,1.6708,1.6711,136300000.0
2005-03-07 11:49:00,1.671,1.6711,1.6709,1.671,136300000.0
2005-03-07 11:50:00,1.6709,1.671,1.6707,1.6708,136300000.0
2005-03-07 11:51:00,1.671,1.6711,1.6708,1.671,136300000.0
2005-03-07 11:52:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2005-03-07 11:53:00,1.6707,1.6711,1.6707,1.6707,136300000.0
2005-03-07 11:54:00,1.6709,1.671,1.6706,1.6706,136300000.0
2005-03-07 11:55:00,1.6707,1.671,1.67,1.6701,136300000.0
2005-03-07 11:56:00,1.6703,1.6703,1.6696,1.6698,136300000.0
2005-03-07 11:57:00,1.6696,1.6697,1.6693,1.6695,136300000.0
2005-03-07 11:58:00,1.6697,1.6697,1.6692,1.6695,136300000.0
2005-03-07 11:59:00,1.6696,1.6697,1.6693,1.6696,136300000.0
2005-03-07 12:00:00,1.6697,1.67,1.6693,1.67,136300000.0
2005-03-07 12:01:00,1.6701,1.6707,1.6701,1.6704,136300000.0
2005-03-07 12:02:00,1.6705,1.6705,1.6697,1.6701,136300000.0
2005-03-07 12:03:00,1.6703,1.6704,1.6701,1.6704,136300000.0
2005-03-07 12:04:00,1.6703,1.6706,1.67,1.6703,136300000.0
2005-03-07 12:05:00,1.6704,1.6704,1.6699,1.6699,136300000.0
2005-03-07 12:06:00,1.6697,1.67,1.6696,1.6699,136300000.0
2005-03-07 12:07:00,1.6698,1.67,1.6698,1.6698,136300000.0
2005-03-07 12:08:00,1.6697,1.6702,1.6697,1.6701,136300000.0
2005-03-07 12:09:00,1.67,1.6701,1.6699,1.6699,136300000.0
2005-03-07 12:10:00,1.67,1.6705,1.67,1.6703,136300000.0
2005-03-07 12:11:00,1.6702,1.6703,1.67,1.6703,136300000.0
2005-03-07 12:12:00,1.6702,1.6702,1.67,1.67,136300000.0
2005-03-07 12:13:00,1.6701,1.6701,1.67,1.67,136300000.0
2005-03-07 12:14:00,1.6699,1.67,1.6698,1.6698,136300000.0
2005-03-07 12:15:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2005-03-07 12:16:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2005-03-07 12:17:00,1.67,1.6701,1.67,1.6701,136300000.0
2005-03-07 12:19:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2005-03-07 12:20:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2005-03-07 12:21:00,1.6702,1.6702,1.6698,1.67,136300000.0
2005-03-07 12:22:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2005-03-07 12:23:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2005-03-07 12:24:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2005-03-07 12:25:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2005-03-07 12:26:00,1.6701,1.6702,1.67,1.6701,136300000.0
2005-03-07 12:27:00,1.67,1.6703,1.6697,1.6703,136300000.0
2005-03-07 12:28:00,1.6702,1.6706,1.6702,1.6705,136300000.0
2005-03-07 12:29:00,1.6706,1.6708,1.6703,1.6704,136300000.0
2005-03-07 12:30:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2005-03-07 12:31:00,1.6706,1.6707,1.6701,1.6705,136300000.0
2005-03-07 12:32:00,1.6704,1.6706,1.6703,1.6706,136300000.0
2005-03-07 12:33:00,1.6704,1.6707,1.6704,1.6705,136300000.0
2005-03-07 12:34:00,1.6706,1.6713,1.6705,1.6713,136300000.0
2005-03-07 12:35:00,1.6714,1.6714,1.6706,1.6708,136300000.0
2005-03-07 12:36:00,1.6709,1.6713,1.6708,1.6709,136300000.0
2005-03-07 12:37:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2005-03-07 12:38:00,1.671,1.6711,1.671,1.6711,136300000.0
2005-03-07 12:39:00,1.671,1.6711,1.6708,1.671,136300000.0
2005-03-07 12:40:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2005-03-07 12:41:00,1.6715,1.6715,1.671,1.6712,136300000.0
2005-03-07 12:42:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2005-03-07 12:43:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2005-03-07 12:44:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2005-03-07 12:45:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2005-03-07 12:46:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2005-03-07 12:47:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2005-03-07 12:48:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2005-03-07 12:49:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2005-03-07 12:50:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-07 12:51:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2005-03-07 12:52:00,1.6708,1.6711,1.6706,1.6708,136300000.0
2005-03-07 12:53:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2005-03-07 12:54:00,1.6704,1.6705,1.6702,1.6703,136300000.0
2005-03-07 12:55:00,1.6705,1.6707,1.6703,1.6703,136300000.0
2005-03-07 12:56:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2005-03-07 12:57:00,1.6703,1.6709,1.6703,1.6707,136300000.0
2005-03-07 12:58:00,1.6708,1.6708,1.6704,1.6705,136300000.0
2005-03-07 12:59:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2005-03-07 13:00:00,1.6702,1.6704,1.6701,1.6702,136300000.0
2005-03-07 13:01:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2005-03-07 13:02:00,1.67,1.6703,1.67,1.6703,136300000.0
2005-03-07 13:03:00,1.6702,1.6705,1.6702,1.6702,136300000.0
2005-03-07 13:04:00,1.6705,1.6705,1.6699,1.67,136300000.0
2005-03-07 13:05:00,1.6699,1.6702,1.6699,1.6699,136300000.0
2005-03-07 13:06:00,1.67,1.6704,1.67,1.6704,136300000.0
2005-03-07 13:07:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2005-03-07 13:08:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2005-03-07 13:09:00,1.6702,1.6704,1.6693,1.6695,136300000.0
2005-03-07 13:10:00,1.6697,1.6698,1.6693,1.6698,136300000.0
2005-03-07 13:11:00,1.6699,1.6701,1.6698,1.6698,136300000.0
2005-03-07 13:12:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2005-03-07 13:13:00,1.6699,1.6701,1.6697,1.6699,136300000.0
2005-03-07 13:14:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2005-03-07 13:15:00,1.6698,1.6698,1.6691,1.6695,136300000.0
2005-03-07 13:16:00,1.6694,1.6694,1.6682,1.6685,136300000.0
2005-03-07 13:17:00,1.6689,1.669,1.6686,1.6687,136300000.0
2005-03-07 13:18:00,1.6689,1.669,1.6687,1.6687,136300000.0
2005-03-07 13:19:00,1.6686,1.6689,1.6683,1.6684,136300000.0
2005-03-07 13:20:00,1.6683,1.6688,1.6683,1.6686,136300000.0
2005-03-07 13:21:00,1.6687,1.6694,1.6685,1.6691,136300000.0
2005-03-07 13:22:00,1.6691,1.6697,1.6691,1.6694,136300000.0
2005-03-07 13:23:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2005-03-07 13:24:00,1.669,1.6698,1.669,1.6695,136300000.0
2005-03-07 13:25:00,1.6697,1.6699,1.6694,1.6696,136300000.0
2005-03-07 13:26:00,1.6695,1.6697,1.6693,1.6695,136300000.0
2005-03-07 13:27:00,1.6694,1.6696,1.6688,1.6691,136300000.0
2005-03-07 13:28:00,1.669,1.6691,1.6687,1.6687,136300000.0
2005-03-07 13:29:00,1.6688,1.669,1.6686,1.669,136300000.0
2005-03-07 13:30:00,1.6689,1.6693,1.6686,1.6687,136300000.0
2005-03-07 13:31:00,1.6689,1.6697,1.6689,1.6697,136300000.0
2005-03-07 13:32:00,1.6695,1.6696,1.6688,1.6696,136300000.0
2005-03-07 13:33:00,1.6695,1.6699,1.6695,1.6697,136300000.0
2005-03-07 13:34:00,1.6696,1.67,1.6696,1.6699,136300000.0
2005-03-07 13:35:00,1.67,1.6708,1.6699,1.6706,136300000.0
2005-03-07 13:36:00,1.6707,1.6708,1.6705,1.6707,136300000.0
2005-03-07 13:37:00,1.6705,1.6707,1.6703,1.6703,136300000.0
2005-03-07 13:38:00,1.6704,1.6712,1.6703,1.6712,136300000.0
2005-03-07 13:39:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2005-03-07 13:40:00,1.6709,1.671,1.6707,1.6707,136300000.0
2005-03-07 13:41:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2005-03-07 13:42:00,1.6708,1.6709,1.6703,1.6704,136300000.0
2005-03-07 13:43:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2005-03-07 13:44:00,1.67,1.67,1.6692,1.6692,136300000.0
2005-03-07 13:45:00,1.6695,1.6695,1.6689,1.6691,136300000.0
2005-03-07 13:46:00,1.669,1.6691,1.6689,1.6691,136300000.0
2005-03-07 13:47:00,1.669,1.6692,1.6687,1.6687,136300000.0
2005-03-07 13:48:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2005-03-07 13:49:00,1.669,1.669,1.6684,1.6689,136300000.0
2005-03-07 13:50:00,1.6686,1.6687,1.6681,1.6684,136300000.0
2005-03-07 13:51:00,1.6683,1.6686,1.668,1.6682,136300000.0
2005-03-07 13:52:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2005-03-07 13:53:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2005-03-07 13:54:00,1.6684,1.6686,1.6682,1.6682,136300000.0
2005-03-07 13:55:00,1.6684,1.6684,1.668,1.6682,136300000.0
2005-03-07 13:56:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2005-03-07 13:57:00,1.6683,1.6683,1.668,1.6681,136300000.0
2005-03-07 13:58:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2005-03-07 13:59:00,1.6682,1.6682,1.6676,1.6679,136300000.0
2005-03-07 14:00:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-03-07 14:01:00,1.668,1.6682,1.6679,1.6681,136300000.0
2005-03-07 14:02:00,1.668,1.6682,1.6679,1.668,136300000.0
2005-03-07 14:03:00,1.6681,1.6682,1.6678,1.668,136300000.0
2005-03-07 14:04:00,1.6681,1.6683,1.6679,1.6679,136300000.0
2005-03-07 14:05:00,1.668,1.6681,1.6677,1.6677,136300000.0
2005-03-07 14:06:00,1.668,1.6681,1.6679,1.6681,136300000.0
2005-03-07 14:07:00,1.6682,1.6682,1.6678,1.6679,136300000.0
2005-03-07 14:08:00,1.6676,1.6681,1.6676,1.6676,136300000.0
2005-03-07 14:09:00,1.6677,1.6677,1.6672,1.6676,136300000.0
2005-03-07 14:10:00,1.6678,1.6679,1.6672,1.6672,136300000.0
2005-03-07 14:11:00,1.6673,1.6673,1.6669,1.6672,136300000.0
2005-03-07 14:12:00,1.6673,1.6674,1.6669,1.6671,136300000.0
2005-03-07 14:13:00,1.6673,1.6674,1.6669,1.6672,136300000.0
2005-03-07 14:14:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2005-03-07 14:15:00,1.6674,1.6679,1.6674,1.6679,136300000.0
2005-03-07 14:16:00,1.6678,1.668,1.6675,1.6679,136300000.0
2005-03-07 14:17:00,1.668,1.6684,1.668,1.6681,136300000.0
2005-03-07 14:18:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2005-03-07 14:19:00,1.6681,1.6683,1.6679,1.6682,136300000.0
2005-03-07 14:20:00,1.668,1.6682,1.6678,1.6678,136300000.0
2005-03-07 14:21:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-03-07 14:22:00,1.6676,1.6679,1.6675,1.6677,136300000.0
2005-03-07 14:23:00,1.6678,1.6681,1.6676,1.6678,136300000.0
2005-03-07 14:24:00,1.6679,1.6681,1.6678,1.6681,136300000.0
2005-03-07 14:25:00,1.668,1.6683,1.668,1.6683,136300000.0
2005-03-07 14:26:00,1.6685,1.6686,1.6682,1.6683,136300000.0
2005-03-07 14:27:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2005-03-07 14:28:00,1.6681,1.6683,1.6678,1.6679,136300000.0
2005-03-07 14:29:00,1.668,1.6682,1.6679,1.6681,136300000.0
2005-03-07 14:30:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2005-03-07 14:31:00,1.6683,1.6685,1.668,1.668,136300000.0
2005-03-07 14:32:00,1.6681,1.6683,1.6678,1.6681,136300000.0
2005-03-07 14:33:00,1.6682,1.6684,1.668,1.668,136300000.0
2005-03-07 14:34:00,1.6683,1.6683,1.668,1.6682,136300000.0
2005-03-07 14:35:00,1.668,1.6682,1.6678,1.668,136300000.0
2005-03-07 14:36:00,1.6682,1.6682,1.6672,1.6676,136300000.0
2005-03-07 14:37:00,1.6674,1.6676,1.6673,1.6675,136300000.0
2005-03-07 14:38:00,1.6676,1.6679,1.6676,1.6678,136300000.0
2005-03-07 14:39:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-03-07 14:40:00,1.6675,1.6678,1.6673,1.6678,136300000.0
2005-03-07 14:41:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2005-03-07 14:42:00,1.6679,1.668,1.6675,1.6678,136300000.0
2005-03-07 14:43:00,1.6676,1.6676,1.667,1.6672,136300000.0
2005-03-07 14:44:00,1.6671,1.6676,1.667,1.6676,136300000.0
2005-03-07 14:45:00,1.6674,1.6674,1.667,1.6671,136300000.0
2005-03-07 14:46:00,1.6668,1.6671,1.6667,1.6667,136300000.0
2005-03-07 14:47:00,1.6668,1.6672,1.6668,1.6668,136300000.0
2005-03-07 14:48:00,1.667,1.6673,1.6665,1.6665,136300000.0
2005-03-07 14:49:00,1.6666,1.6666,1.6652,1.6653,136300000.0
2005-03-07 14:50:00,1.6652,1.6657,1.6652,1.6653,136300000.0
2005-03-07 14:51:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2005-03-07 14:52:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2005-03-07 14:53:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2005-03-07 14:54:00,1.6656,1.6656,1.6648,1.6651,136300000.0
2005-03-07 14:55:00,1.6648,1.6652,1.6648,1.6651,136300000.0
2005-03-07 14:56:00,1.665,1.6655,1.665,1.6655,136300000.0
2005-03-07 14:57:00,1.6657,1.666,1.6656,1.666,136300000.0
2005-03-07 14:58:00,1.6659,1.6659,1.6654,1.6655,136300000.0
2005-03-07 14:59:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2005-03-07 15:00:00,1.6657,1.6658,1.6655,1.6656,136300000.0
2005-03-07 15:01:00,1.6657,1.666,1.6655,1.6659,136300000.0
2005-03-07 15:02:00,1.6657,1.6663,1.6655,1.666,136300000.0
2005-03-07 15:03:00,1.6662,1.6666,1.6662,1.6663,136300000.0
2005-03-07 15:04:00,1.6662,1.6664,1.6658,1.6659,136300000.0
2005-03-07 15:05:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2005-03-07 15:06:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2005-03-07 15:07:00,1.6662,1.6668,1.6661,1.6664,136300000.0
2005-03-07 15:08:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2005-03-07 15:09:00,1.6661,1.6663,1.6658,1.6661,136300000.0
2005-03-07 15:10:00,1.6662,1.6662,1.6655,1.6659,136300000.0
2005-03-07 15:11:00,1.6658,1.6661,1.6658,1.6659,136300000.0
2005-03-07 15:12:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2005-03-07 15:13:00,1.6658,1.6664,1.6657,1.6661,136300000.0
2005-03-07 15:14:00,1.666,1.6663,1.6658,1.6658,136300000.0
2005-03-07 15:15:00,1.666,1.666,1.6657,1.666,136300000.0
2005-03-07 15:16:00,1.6664,1.6665,1.666,1.6664,136300000.0
2005-03-07 15:17:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2005-03-07 15:18:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2005-03-07 15:19:00,1.6665,1.6665,1.6661,1.6664,136300000.0
2005-03-07 15:20:00,1.6663,1.6669,1.6663,1.6668,136300000.0
2005-03-07 15:21:00,1.6667,1.6673,1.6666,1.6668,136300000.0
2005-03-07 15:22:00,1.6669,1.667,1.6667,1.667,136300000.0
2005-03-07 15:23:00,1.6671,1.6675,1.6669,1.6674,136300000.0
2005-03-07 15:24:00,1.6676,1.668,1.6676,1.6678,136300000.0
2005-03-07 15:25:00,1.6681,1.6682,1.6678,1.668,136300000.0
2005-03-07 15:26:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2005-03-07 15:27:00,1.6677,1.6677,1.6672,1.6673,136300000.0
2005-03-07 15:28:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2005-03-07 15:29:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2005-03-07 15:30:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2005-03-07 15:31:00,1.6668,1.6675,1.6668,1.6675,136300000.0
2005-03-07 15:32:00,1.6674,1.6676,1.6673,1.6674,136300000.0
2005-03-07 15:33:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2005-03-07 15:34:00,1.667,1.6671,1.6669,1.6669,136300000.0
2005-03-07 15:35:00,1.6667,1.6672,1.6667,1.667,136300000.0
2005-03-07 15:36:00,1.6669,1.6671,1.6667,1.6668,136300000.0
2005-03-07 15:37:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2005-03-07 15:38:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-03-07 15:39:00,1.6666,1.6672,1.6666,1.6671,136300000.0
2005-03-07 15:40:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-03-07 15:41:00,1.6672,1.6672,1.6668,1.6668,136300000.0
2005-03-07 15:42:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2005-03-07 15:43:00,1.6665,1.6669,1.6665,1.6668,136300000.0
2005-03-07 15:44:00,1.6667,1.667,1.6667,1.6667,136300000.0
2005-03-07 15:45:00,1.6669,1.6669,1.6663,1.6664,136300000.0
2005-03-07 15:46:00,1.6666,1.6667,1.6664,1.6667,136300000.0
2005-03-07 15:47:00,1.6668,1.6668,1.6663,1.6665,136300000.0
2005-03-07 15:48:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2005-03-07 15:49:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2005-03-07 15:50:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 15:51:00,1.6667,1.6667,1.6663,1.6665,136300000.0
2005-03-07 15:52:00,1.6661,1.6666,1.6661,1.6662,136300000.0
2005-03-07 15:53:00,1.6663,1.6665,1.6662,1.6665,136300000.0
2005-03-07 15:54:00,1.6664,1.6666,1.6662,1.6664,136300000.0
2005-03-07 15:55:00,1.6663,1.6666,1.6661,1.6666,136300000.0
2005-03-07 15:56:00,1.6667,1.6668,1.6665,1.6666,136300000.0
2005-03-07 15:57:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2005-03-07 15:58:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-03-07 15:59:00,1.6668,1.6669,1.6664,1.6664,136300000.0
2005-03-07 16:00:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2005-03-07 16:01:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2005-03-07 16:02:00,1.6665,1.667,1.6665,1.6668,136300000.0
2005-03-07 16:03:00,1.6667,1.6668,1.6664,1.6665,136300000.0
2005-03-07 16:04:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2005-03-07 16:05:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2005-03-07 16:06:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-03-07 16:07:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2005-03-07 16:08:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2005-03-07 16:09:00,1.6665,1.6667,1.6662,1.6666,136300000.0
2005-03-07 16:10:00,1.6667,1.6669,1.6665,1.6669,136300000.0
2005-03-07 16:11:00,1.6668,1.6669,1.6665,1.6667,136300000.0
2005-03-07 16:12:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-03-07 16:13:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2005-03-07 16:14:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2005-03-07 16:15:00,1.6669,1.6669,1.6665,1.6668,136300000.0
2005-03-07 16:16:00,1.6669,1.6669,1.6664,1.6664,136300000.0
2005-03-07 16:17:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2005-03-07 16:18:00,1.6664,1.6664,1.6659,1.6662,136300000.0
2005-03-07 16:19:00,1.6662,1.6662,1.6658,1.6658,136300000.0
2005-03-07 16:20:00,1.6659,1.6662,1.6658,1.6661,136300000.0
2005-03-07 16:21:00,1.6659,1.6662,1.6657,1.6662,136300000.0
2005-03-07 16:22:00,1.6663,1.6665,1.6659,1.6659,136300000.0
2005-03-07 16:23:00,1.6658,1.6662,1.6658,1.6661,136300000.0
2005-03-07 16:24:00,1.6662,1.6662,1.6656,1.6656,136300000.0
2005-03-07 16:25:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2005-03-07 16:26:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2005-03-07 16:27:00,1.6654,1.6656,1.6651,1.6652,136300000.0
2005-03-07 16:28:00,1.6654,1.6658,1.6654,1.6655,136300000.0
2005-03-07 16:29:00,1.6659,1.6659,1.6654,1.6657,136300000.0
2005-03-07 16:30:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2005-03-07 16:31:00,1.6653,1.6658,1.6653,1.6655,136300000.0
2005-03-07 16:32:00,1.6656,1.6661,1.6656,1.6659,136300000.0
2005-03-07 16:33:00,1.6661,1.6663,1.666,1.6663,136300000.0
2005-03-07 16:34:00,1.666,1.6661,1.6654,1.6661,136300000.0
2005-03-07 16:35:00,1.666,1.6662,1.6659,1.6659,136300000.0
2005-03-07 16:36:00,1.6658,1.6659,1.6655,1.6655,136300000.0
2005-03-07 16:37:00,1.6656,1.6657,1.6652,1.6652,136300000.0
2005-03-07 16:38:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-03-07 16:49:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-03-07 16:50:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-03-07 16:51:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2005-03-07 16:52:00,1.665,1.665,1.665,1.665,136300000.0
2005-03-07 16:53:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-03-07 16:54:00,1.665,1.665,1.6648,1.6648,136300000.0
2005-03-07 16:55:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-03-07 16:56:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2005-03-07 16:57:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2005-03-07 16:58:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2005-03-07 16:59:00,1.6647,1.6647,1.664,1.6647,136300000.0
2005-03-07 17:00:00,1.6649,1.6653,1.6649,1.6652,136300000.0
2005-03-07 17:01:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-03-07 17:02:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2005-03-07 17:03:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-03-07 17:04:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 17:05:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-03-07 17:06:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2005-03-07 17:07:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2005-03-07 17:08:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2005-03-07 17:09:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-03-07 17:10:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2005-03-07 17:11:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-03-07 17:12:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-03-07 17:13:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-03-07 17:14:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2005-03-07 17:15:00,1.6653,1.6658,1.6653,1.6653,136300000.0
2005-03-07 17:16:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2005-03-07 17:17:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2005-03-07 17:18:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2005-03-07 17:19:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2005-03-07 17:20:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-03-07 17:21:00,1.6653,1.6653,1.6649,1.6651,136300000.0
2005-03-07 17:22:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-03-07 17:23:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2005-03-07 17:25:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-03-07 17:26:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2005-03-07 17:27:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-03-07 17:28:00,1.665,1.6652,1.665,1.6651,136300000.0
2005-03-07 17:29:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-03-07 17:30:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2005-03-07 17:31:00,1.6649,1.6653,1.6649,1.6649,136300000.0
2005-03-07 17:32:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2005-03-07 17:33:00,1.6647,1.665,1.6647,1.665,136300000.0
2005-03-07 17:34:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-03-07 17:35:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-03-07 17:36:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2005-03-07 17:37:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-03-07 17:38:00,1.665,1.6654,1.665,1.6652,136300000.0
2005-03-07 17:39:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2005-03-07 17:40:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2005-03-07 17:41:00,1.6653,1.6656,1.6651,1.6654,136300000.0
2005-03-07 17:42:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2005-03-07 17:43:00,1.6656,1.6658,1.6652,1.6654,136300000.0
2005-03-07 17:44:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-03-07 17:45:00,1.6652,1.6656,1.6652,1.6655,136300000.0
2005-03-07 17:46:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-03-07 17:47:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-03-07 17:48:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 17:49:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 17:50:00,1.666,1.6665,1.6658,1.666,136300000.0
2005-03-07 17:51:00,1.6658,1.6663,1.6658,1.6662,136300000.0
2005-03-07 17:52:00,1.6663,1.6666,1.666,1.6666,136300000.0
2005-03-07 17:53:00,1.6667,1.6668,1.6665,1.6666,136300000.0
2005-03-07 17:54:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2005-03-07 17:55:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2005-03-07 17:56:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 17:57:00,1.6667,1.6671,1.6667,1.667,136300000.0
2005-03-07 17:58:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-03-07 17:59:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-03-07 18:00:00,1.6673,1.6676,1.6672,1.6675,136300000.0
2005-03-07 18:01:00,1.6674,1.6675,1.6672,1.6672,136300000.0
2005-03-07 18:02:00,1.6669,1.6674,1.6669,1.6671,136300000.0
2005-03-07 18:03:00,1.6671,1.6677,1.6671,1.6671,136300000.0
2005-03-07 18:04:00,1.6672,1.6674,1.6671,1.6672,136300000.0
2005-03-07 18:05:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2005-03-07 18:06:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-07 18:07:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-07 18:08:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-03-07 18:09:00,1.6674,1.6678,1.6674,1.6675,136300000.0
2005-03-07 18:10:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-07 18:11:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-07 18:12:00,1.6677,1.6681,1.6674,1.6674,136300000.0
2005-03-07 18:13:00,1.6675,1.668,1.6674,1.6679,136300000.0
2005-03-07 18:14:00,1.668,1.6681,1.6676,1.6677,136300000.0
2005-03-07 18:15:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-07 18:16:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2005-03-07 18:17:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-07 18:18:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2005-03-07 18:19:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2005-03-07 18:22:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-07 18:23:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-07 18:24:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-07 18:25:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2005-03-07 18:26:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2005-03-07 18:27:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2005-03-07 18:28:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-07 18:29:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-07 18:30:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2005-03-07 18:31:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-07 18:32:00,1.6674,1.6674,1.6671,1.6674,136300000.0
2005-03-07 18:33:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2005-03-07 18:34:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-07 18:35:00,1.667,1.6672,1.667,1.667,136300000.0
2005-03-07 18:36:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-07 18:37:00,1.667,1.6673,1.6669,1.6673,136300000.0
2005-03-07 18:38:00,1.6672,1.6674,1.6671,1.6671,136300000.0
2005-03-07 18:39:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2005-03-07 18:40:00,1.667,1.667,1.6666,1.6667,136300000.0
2005-03-07 18:41:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2005-03-07 18:42:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 18:43:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 18:44:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-07 18:45:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 18:46:00,1.6666,1.667,1.6666,1.667,136300000.0
2005-03-07 18:47:00,1.6669,1.667,1.6664,1.6666,136300000.0
2005-03-07 18:48:00,1.6667,1.6671,1.6667,1.6669,136300000.0
2005-03-07 18:49:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-07 18:50:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2005-03-07 18:51:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-07 18:52:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-07 18:54:00,1.6669,1.667,1.6669,1.6669,136300000.0
2005-03-07 18:55:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-07 18:56:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-07 18:58:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-03-07 18:59:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-03-07 19:00:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2005-03-07 19:01:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 19:02:00,1.6666,1.6668,1.6664,1.6668,136300000.0
2005-03-07 19:04:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-03-07 19:05:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 19:06:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 19:08:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 19:09:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2005-03-07 19:10:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 19:11:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-03-07 19:12:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-07 19:13:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-07 19:14:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 19:15:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 19:16:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 19:17:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 19:18:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-07 19:19:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-07 19:20:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 19:21:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 19:22:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 19:24:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-07 19:25:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 19:26:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-03-07 19:27:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-07 19:28:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 19:31:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 19:32:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-03-07 19:33:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2005-03-07 19:34:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-07 19:36:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-03-07 19:39:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 19:40:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-03-07 19:41:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 19:42:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 19:43:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 19:44:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 19:45:00,1.6659,1.6661,1.6658,1.6661,136300000.0
2005-03-07 19:46:00,1.6659,1.666,1.6656,1.6657,136300000.0
2005-03-07 19:47:00,1.6656,1.6656,1.6653,1.6656,136300000.0
2005-03-07 19:48:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-07 19:49:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2005-03-07 19:50:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2005-03-07 19:51:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2005-03-07 19:52:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-03-07 19:53:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-03-07 19:54:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-03-07 19:55:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-03-07 19:56:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 19:57:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2005-03-07 19:58:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2005-03-07 19:59:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2005-03-07 20:00:00,1.6661,1.6661,1.666,1.6661,136300000.0
2005-03-07 20:01:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 20:02:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2005-03-07 20:03:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-07 20:04:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-07 20:05:00,1.6658,1.6661,1.6658,1.666,136300000.0
2005-03-07 20:06:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2005-03-07 20:07:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 20:08:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 20:09:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 20:10:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-07 20:11:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 20:13:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 20:14:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 20:15:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 20:19:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 20:20:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2005-03-07 20:21:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-07 20:22:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 20:23:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2005-03-07 20:24:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2005-03-07 20:25:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 20:26:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 20:27:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-03-07 20:28:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-03-07 20:29:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 20:31:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 20:32:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 20:34:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2005-03-07 20:35:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 20:36:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 20:38:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2005-03-07 20:39:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-07 20:40:00,1.666,1.666,1.6657,1.666,136300000.0
2005-03-07 20:41:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-07 20:42:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2005-03-07 20:43:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2005-03-07 20:44:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-03-07 20:45:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 20:46:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2005-03-07 20:47:00,1.6664,1.6664,1.666,1.6664,136300000.0
2005-03-07 20:48:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-07 20:49:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2005-03-07 20:50:00,1.666,1.6662,1.666,1.666,136300000.0
2005-03-07 20:51:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-07 20:52:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 20:53:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-07 20:54:00,1.6662,1.6663,1.666,1.6662,136300000.0
2005-03-07 20:55:00,1.6661,1.6661,1.666,1.6661,136300000.0
2005-03-07 20:56:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-07 20:57:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 20:58:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 20:59:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 21:00:00,1.6656,1.6662,1.6656,1.6662,136300000.0
2005-03-07 21:01:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 21:02:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2005-03-07 21:03:00,1.666,1.6664,1.666,1.6664,136300000.0
2005-03-07 21:04:00,1.6664,1.6667,1.6663,1.6667,136300000.0
2005-03-07 21:05:00,1.6666,1.6667,1.6664,1.6667,136300000.0
2005-03-07 21:06:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-03-07 21:07:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 21:08:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 21:09:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 21:10:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 21:11:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2005-03-07 21:12:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 21:13:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-07 21:14:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-07 21:15:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 21:16:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-07 21:17:00,1.6667,1.6669,1.6667,1.6667,136300000.0
2005-03-07 21:18:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 21:19:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-03-07 21:20:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2005-03-07 21:22:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-07 21:23:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-07 21:24:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 21:25:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-07 21:26:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 21:27:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-07 21:28:00,1.6662,1.6668,1.6659,1.6664,136300000.0
2005-03-07 21:29:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-07 21:30:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 21:31:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-07 21:32:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-07 21:33:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2005-03-07 21:34:00,1.6672,1.6672,1.6665,1.6665,136300000.0
2005-03-07 21:35:00,1.6664,1.6664,1.666,1.666,136300000.0
2005-03-07 21:36:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2005-03-07 21:37:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 21:38:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 21:39:00,1.6661,1.6663,1.6657,1.6659,136300000.0
2005-03-07 21:40:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 21:41:00,1.6657,1.6658,1.6652,1.6657,136300000.0
2005-03-07 21:42:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-03-07 21:43:00,1.6653,1.6657,1.6651,1.6655,136300000.0
2005-03-07 21:44:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 21:45:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 21:46:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 21:47:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-03-07 21:48:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 21:49:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 21:50:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 21:51:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 21:52:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2005-03-07 21:54:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 21:55:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-07 21:56:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2005-03-07 21:57:00,1.6658,1.666,1.6658,1.6658,136300000.0
2005-03-07 21:58:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 21:59:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:00:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 22:02:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2005-03-07 22:03:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 22:04:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:05:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-07 22:07:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2005-03-07 22:08:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2005-03-07 22:12:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 22:13:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:14:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:15:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-07 22:16:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-07 22:17:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-07 22:18:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2005-03-07 22:19:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-07 22:21:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:22:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:23:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:24:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:25:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2005-03-07 22:26:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-03-07 22:27:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-03-07 22:28:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:29:00,1.6657,1.666,1.6657,1.666,136300000.0
2005-03-07 22:30:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-07 22:31:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:32:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2005-03-07 22:33:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-07 22:34:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-07 22:35:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 22:38:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-07 22:39:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 22:40:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-03-07 22:41:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-07 22:42:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-07 22:45:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-07 22:46:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-07 22:47:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:48:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2005-03-07 22:49:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:50:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-07 22:51:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-03-07 22:52:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-03-07 22:53:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2005-03-07 22:54:00,1.666,1.6662,1.6659,1.6662,136300000.0
2005-03-07 22:55:00,1.6661,1.6662,1.666,1.6662,136300000.0
2005-03-07 22:56:00,1.6661,1.6661,1.666,1.6661,136300000.0
2005-03-07 22:57:00,1.6664,1.6667,1.6662,1.6667,136300000.0
2005-03-07 22:59:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-07 23:00:00,1.667,1.6672,1.6669,1.667,136300000.0
2005-03-07 23:01:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-07 23:02:00,1.667,1.6673,1.667,1.6673,136300000.0
2005-03-07 23:03:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-07 23:04:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-03-07 23:05:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2005-03-07 23:06:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-03-07 23:07:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-03-07 23:08:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2005-03-07 23:09:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-03-07 23:10:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-03-07 23:11:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2005-03-07 23:12:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2005-03-07 23:13:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-07 23:14:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2005-03-07 23:15:00,1.6677,1.6685,1.6677,1.6685,136300000.0
2005-03-07 23:16:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-03-07 23:17:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-07 23:18:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-07 23:19:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-07 23:20:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2005-03-07 23:21:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-07 23:22:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-07 23:23:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2005-03-07 23:24:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-07 23:25:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-07 23:26:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-07 23:27:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-07 23:28:00,1.6687,1.669,1.6687,1.669,136300000.0
2005-03-07 23:29:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-03-07 23:30:00,1.6693,1.6693,1.6688,1.669,136300000.0
2005-03-07 23:31:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-03-07 23:32:00,1.6685,1.6691,1.6685,1.6689,136300000.0
2005-03-07 23:33:00,1.6689,1.6694,1.6689,1.6689,136300000.0
2005-03-07 23:34:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2005-03-07 23:35:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-07 23:36:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-07 23:37:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-07 23:38:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-07 23:39:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-03-07 23:40:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-07 23:41:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-07 23:42:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-07 23:43:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-07 23:44:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-07 23:45:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2005-03-07 23:46:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2005-03-07 23:47:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-07 23:48:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-07 23:49:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-07 23:50:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-03-07 23:51:00,1.669,1.6691,1.6688,1.6688,136300000.0
2005-03-07 23:52:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2005-03-07 23:53:00,1.6688,1.669,1.6688,1.6688,136300000.0
2005-03-07 23:54:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-07 23:55:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-07 23:56:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-07 23:57:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-07 23:58:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-07 23:59:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-03-08 00:00:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-08 00:01:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2005-03-08 00:02:00,1.6678,1.668,1.6678,1.6678,136300000.0
2005-03-08 00:03:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2005-03-08 00:04:00,1.668,1.6681,1.6674,1.6674,136300000.0
2005-03-08 00:05:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 00:06:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 00:07:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 00:12:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 00:13:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 00:14:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 00:15:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2005-03-08 00:16:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 00:17:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 00:19:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 00:21:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 00:22:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-08 00:23:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 00:24:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 00:25:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2005-03-08 00:26:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2005-03-08 00:27:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-08 00:28:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-08 00:29:00,1.667,1.6672,1.667,1.6672,136300000.0
2005-03-08 00:30:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 00:31:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 00:32:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-03-08 00:33:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 00:34:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 00:35:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-03-08 00:36:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 00:37:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2005-03-08 00:38:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 00:39:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 00:41:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 00:42:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2005-03-08 00:43:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 00:44:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 00:45:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 00:46:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 00:47:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 00:48:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-08 00:49:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 00:50:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-03-08 00:51:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 00:52:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 00:53:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 00:54:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 00:55:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 00:56:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 00:57:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 00:58:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 00:59:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-03-08 01:00:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 01:01:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2005-03-08 01:02:00,1.6659,1.666,1.6658,1.666,136300000.0
2005-03-08 01:03:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-03-08 01:04:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 01:05:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 01:06:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 01:07:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 01:08:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-03-08 01:09:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 01:10:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 01:11:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 01:12:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2005-03-08 01:13:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-08 01:14:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2005-03-08 01:15:00,1.6653,1.6653,1.6646,1.6647,136300000.0
2005-03-08 01:16:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-03-08 01:17:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2005-03-08 01:18:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-03-08 01:19:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-03-08 01:20:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2005-03-08 01:21:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-03-08 01:22:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2005-03-08 01:23:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-03-08 01:24:00,1.6648,1.6651,1.6648,1.665,136300000.0
2005-03-08 01:25:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-03-08 01:26:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-03-08 01:27:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-03-08 01:28:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-03-08 01:29:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2005-03-08 01:30:00,1.6652,1.6656,1.6652,1.6654,136300000.0
2005-03-08 01:31:00,1.6655,1.6659,1.6652,1.6657,136300000.0
2005-03-08 01:32:00,1.666,1.6669,1.666,1.6663,136300000.0
2005-03-08 01:33:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 01:34:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-03-08 01:35:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 01:36:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 01:37:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-08 01:38:00,1.6668,1.667,1.6668,1.6669,136300000.0
2005-03-08 01:39:00,1.6669,1.6672,1.6669,1.6671,136300000.0
2005-03-08 01:40:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-03-08 01:41:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-08 01:42:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-03-08 01:43:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-08 01:44:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 01:45:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-03-08 01:46:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-03-08 01:47:00,1.6664,1.6665,1.666,1.6662,136300000.0
2005-03-08 01:48:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 01:49:00,1.6662,1.6666,1.6662,1.6665,136300000.0
2005-03-08 01:50:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2005-03-08 01:51:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 01:52:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 01:53:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 01:54:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-03-08 01:55:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-03-08 01:56:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2005-03-08 01:57:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-03-08 01:58:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-03-08 01:59:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-03-08 02:00:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-03-08 02:01:00,1.6657,1.6662,1.6657,1.6659,136300000.0
2005-03-08 02:02:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-03-08 02:03:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2005-03-08 02:04:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 02:05:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 02:06:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 02:07:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 02:08:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 02:09:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 02:10:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 02:11:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 02:12:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-08 02:13:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 02:14:00,1.666,1.666,1.6656,1.6658,136300000.0
2005-03-08 02:15:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2005-03-08 02:16:00,1.6658,1.6659,1.6656,1.6659,136300000.0
2005-03-08 02:17:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-08 02:18:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-08 02:20:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-08 02:21:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 02:22:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-03-08 02:23:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2005-03-08 02:24:00,1.6662,1.6666,1.6662,1.6666,136300000.0
2005-03-08 02:25:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 02:26:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-08 02:27:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 02:28:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2005-03-08 02:29:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 02:30:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-08 02:31:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-08 02:32:00,1.667,1.6672,1.667,1.667,136300000.0
2005-03-08 02:33:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 02:34:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-03-08 02:35:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-03-08 02:36:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 02:37:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-03-08 02:38:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 02:39:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 02:40:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2005-03-08 02:41:00,1.6663,1.6663,1.666,1.666,136300000.0
2005-03-08 02:42:00,1.6659,1.666,1.6655,1.6656,136300000.0
2005-03-08 02:43:00,1.6655,1.6658,1.6655,1.6656,136300000.0
2005-03-08 02:44:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-03-08 02:45:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-03-08 02:46:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 02:47:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2005-03-08 02:48:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 02:49:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 02:50:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 02:51:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 02:52:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 02:53:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 02:54:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2005-03-08 02:55:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-08 02:56:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-03-08 02:57:00,1.6657,1.6658,1.6654,1.6658,136300000.0
2005-03-08 02:58:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-08 02:59:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-08 03:00:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-08 03:01:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 03:02:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-03-08 03:03:00,1.666,1.6661,1.666,1.666,136300000.0
2005-03-08 03:04:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 03:05:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 03:06:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 03:07:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 03:08:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 03:09:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 03:10:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 03:11:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 03:12:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 03:13:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 03:14:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 03:15:00,1.6658,1.666,1.6658,1.6659,136300000.0
2005-03-08 03:16:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 03:17:00,1.666,1.6662,1.666,1.6662,136300000.0
2005-03-08 03:18:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-03-08 03:19:00,1.667,1.6672,1.667,1.6672,136300000.0
2005-03-08 03:20:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2005-03-08 03:21:00,1.6668,1.6668,1.666,1.6668,136300000.0
2005-03-08 03:22:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:23:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2005-03-08 03:24:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2005-03-08 03:25:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:26:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-08 03:27:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-08 03:28:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:29:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:30:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:31:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:32:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2005-03-08 03:33:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2005-03-08 03:34:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:35:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-08 03:36:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2005-03-08 03:37:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 03:38:00,1.6661,1.6661,1.6659,1.6661,136300000.0
2005-03-08 03:39:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 03:40:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 03:41:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 03:42:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 03:43:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-03-08 03:44:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 03:45:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-03-08 03:46:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:47:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-08 03:48:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-03-08 03:49:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2005-03-08 03:50:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:51:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 03:52:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:53:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 03:54:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-03-08 03:55:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 03:56:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2005-03-08 03:57:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-03-08 03:58:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 03:59:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 04:00:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:01:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-03-08 04:02:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:03:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:04:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:05:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:06:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 04:07:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 04:08:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:09:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 04:10:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 04:11:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 04:12:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 04:14:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 04:15:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 04:16:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:17:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 04:18:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 04:19:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 04:20:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 04:21:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 04:22:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 04:23:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2005-03-08 04:24:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:25:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:26:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:27:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:28:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:30:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:31:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:32:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:33:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:34:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:35:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:36:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 04:37:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:38:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:40:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 04:41:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 04:42:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2005-03-08 04:43:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 04:44:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-03-08 04:45:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-08 04:46:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 04:47:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:48:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 04:49:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 04:50:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:51:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-08 04:52:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 04:53:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 04:54:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 04:55:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 04:56:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:57:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:58:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 04:59:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2005-03-08 05:00:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-03-08 05:01:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-08 05:02:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-03-08 05:03:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-03-08 05:04:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:05:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:06:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:07:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:08:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:09:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-08 05:10:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:11:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:12:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:15:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:16:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-08 05:17:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:18:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:20:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:21:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:22:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2005-03-08 05:23:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:24:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:25:00,1.667,1.667,1.6666,1.6666,136300000.0
2005-03-08 05:26:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 05:27:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-03-08 05:28:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2005-03-08 05:29:00,1.667,1.6671,1.6669,1.6671,136300000.0
2005-03-08 05:30:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-08 05:31:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:32:00,1.667,1.667,1.6669,1.667,136300000.0
2005-03-08 05:33:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:34:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:35:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:36:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:37:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:38:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:39:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 05:40:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 05:41:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 05:42:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2005-03-08 05:43:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:44:00,1.6672,1.6673,1.667,1.667,136300000.0
2005-03-08 05:45:00,1.667,1.6674,1.667,1.6674,136300000.0
2005-03-08 05:46:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2005-03-08 05:47:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 05:48:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-08 05:49:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 05:50:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-03-08 05:51:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:52:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-03-08 05:53:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 05:54:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:55:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:56:00,1.6669,1.667,1.6668,1.667,136300000.0
2005-03-08 05:57:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 05:58:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 05:59:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-03-08 06:00:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-08 06:01:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 06:02:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 06:03:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 06:04:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 06:05:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 06:06:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 06:07:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 06:08:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-08 06:09:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2005-03-08 06:10:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 06:11:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 06:12:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 06:13:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:14:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:15:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:17:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:18:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:19:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:20:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:21:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:22:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:24:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:25:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 06:26:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 06:27:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:28:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 06:29:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 06:30:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 06:31:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:32:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:33:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 06:34:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 06:35:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:36:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:37:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:38:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:39:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:41:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:42:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:43:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:44:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:46:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:48:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 06:50:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:51:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:52:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:53:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-08 06:54:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 06:55:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:56:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:57:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:58:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 06:59:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 07:00:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2005-03-08 07:01:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-08 07:02:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2005-03-08 07:03:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2005-03-08 07:04:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 07:05:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 07:06:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-08 07:07:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-08 07:08:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-08 07:09:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-08 07:10:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 07:11:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 07:12:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 07:13:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 07:14:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:15:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:16:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 07:17:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-08 07:18:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-08 07:19:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2005-03-08 07:20:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-03-08 07:22:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-03-08 07:23:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:24:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-08 07:25:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:26:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 07:27:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:28:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 07:29:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 07:30:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 07:31:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 07:32:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 07:34:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 07:35:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 07:36:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:37:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:38:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:39:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:40:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 07:41:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 07:42:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-08 07:43:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 07:44:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2005-03-08 07:45:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2005-03-08 07:46:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 07:47:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-08 07:48:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-03-08 07:49:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-03-08 07:50:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-08 07:51:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2005-03-08 07:52:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-03-08 07:53:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-03-08 07:54:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-08 07:55:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 07:56:00,1.667,1.6673,1.667,1.6671,136300000.0
2005-03-08 07:57:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 07:58:00,1.667,1.667,1.6668,1.6669,136300000.0
2005-03-08 07:59:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-03-08 08:00:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 08:01:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-08 08:02:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-03-08 08:03:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 08:04:00,1.6665,1.6665,1.6659,1.666,136300000.0
2005-03-08 08:05:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 08:06:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2005-03-08 08:07:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 08:08:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 08:09:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 08:10:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-08 08:11:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2005-03-08 08:12:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-03-08 08:13:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 08:14:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 08:15:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 08:16:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 08:17:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 08:18:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 08:19:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-08 08:20:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-08 08:21:00,1.667,1.6671,1.6669,1.6671,136300000.0
2005-03-08 08:22:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2005-03-08 08:23:00,1.6675,1.6679,1.6674,1.6676,136300000.0
2005-03-08 08:24:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 08:25:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2005-03-08 08:26:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2005-03-08 08:27:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2005-03-08 08:28:00,1.6667,1.667,1.6667,1.667,136300000.0
2005-03-08 08:29:00,1.667,1.667,1.6667,1.6669,136300000.0
2005-03-08 08:30:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 08:31:00,1.6665,1.6665,1.6658,1.6658,136300000.0
2005-03-08 08:32:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2005-03-08 08:33:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2005-03-08 08:34:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 08:35:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-03-08 08:36:00,1.666,1.666,1.6658,1.6658,136300000.0
2005-03-08 08:37:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-03-08 08:38:00,1.6658,1.666,1.6658,1.666,136300000.0
2005-03-08 08:39:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2005-03-08 08:40:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 08:41:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-03-08 08:42:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 08:43:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-08 08:44:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-03-08 08:45:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-08 08:46:00,1.6667,1.6668,1.6664,1.6664,136300000.0
2005-03-08 08:47:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 08:48:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2005-03-08 08:49:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2005-03-08 08:50:00,1.6667,1.6671,1.6667,1.6671,136300000.0
2005-03-08 08:51:00,1.667,1.6678,1.667,1.6677,136300000.0
2005-03-08 08:52:00,1.6676,1.6676,1.6671,1.6671,136300000.0
2005-03-08 08:53:00,1.6673,1.6676,1.6673,1.6675,136300000.0
2005-03-08 08:54:00,1.6676,1.6678,1.6674,1.6674,136300000.0
2005-03-08 08:55:00,1.6673,1.6673,1.6669,1.6671,136300000.0
2005-03-08 08:56:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2005-03-08 08:57:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2005-03-08 08:58:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2005-03-08 08:59:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2005-03-08 09:00:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2005-03-08 09:01:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2005-03-08 09:02:00,1.6676,1.6681,1.6675,1.6681,136300000.0
2005-03-08 09:03:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2005-03-08 09:04:00,1.6685,1.6689,1.6682,1.6689,136300000.0
2005-03-08 09:05:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2005-03-08 09:06:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2005-03-08 09:07:00,1.6695,1.6696,1.6692,1.6692,136300000.0
2005-03-08 09:08:00,1.669,1.6691,1.6687,1.669,136300000.0
2005-03-08 09:09:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2005-03-08 09:10:00,1.6693,1.6693,1.6689,1.669,136300000.0
2005-03-08 09:11:00,1.669,1.6692,1.6689,1.6689,136300000.0
2005-03-08 09:12:00,1.669,1.669,1.669,1.669,136300000.0
2005-03-08 09:13:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2005-03-08 09:14:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-03-08 09:15:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2005-03-08 09:16:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-03-08 09:17:00,1.6694,1.6694,1.6691,1.6694,136300000.0
2005-03-08 09:18:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2005-03-08 09:19:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2005-03-08 09:20:00,1.6686,1.6689,1.6686,1.6687,136300000.0
2005-03-08 09:21:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-03-08 09:22:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2005-03-08 09:23:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-08 09:24:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-08 09:25:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-03-08 09:26:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-03-08 09:27:00,1.6691,1.6696,1.6691,1.6691,136300000.0
2005-03-08 09:28:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2005-03-08 09:29:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-08 09:30:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-08 09:31:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2005-03-08 09:32:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2005-03-08 09:33:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-08 09:34:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 09:35:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2005-03-08 09:36:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2005-03-08 09:37:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2005-03-08 09:38:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-08 09:39:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2005-03-08 09:40:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2005-03-08 09:41:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2005-03-08 09:42:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2005-03-08 09:43:00,1.6697,1.6697,1.6691,1.6693,136300000.0
2005-03-08 09:44:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2005-03-08 09:45:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-03-08 09:46:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2005-03-08 09:47:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2005-03-08 09:48:00,1.6693,1.6693,1.6682,1.6682,136300000.0
2005-03-08 09:49:00,1.6681,1.6687,1.6681,1.6685,136300000.0
2005-03-08 09:50:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2005-03-08 09:51:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2005-03-08 09:52:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-03-08 09:53:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2005-03-08 09:54:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2005-03-08 09:55:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-08 09:56:00,1.669,1.669,1.669,1.669,136300000.0
2005-03-08 09:57:00,1.6689,1.669,1.6688,1.6688,136300000.0
2005-03-08 09:58:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2005-03-08 09:59:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2005-03-08 10:00:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-08 10:01:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2005-03-08 10:02:00,1.6684,1.6687,1.6683,1.6683,136300000.0
2005-03-08 10:03:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 10:04:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-03-08 10:05:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2005-03-08 10:06:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-08 10:07:00,1.6688,1.669,1.6688,1.6689,136300000.0
2005-03-08 10:08:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2005-03-08 10:09:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2005-03-08 10:10:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2005-03-08 10:12:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-08 10:13:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-08 10:14:00,1.6686,1.6686,1.6683,1.6686,136300000.0
2005-03-08 10:15:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2005-03-08 10:16:00,1.6686,1.6687,1.6683,1.6686,136300000.0
2005-03-08 10:17:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-03-08 10:18:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2005-03-08 10:19:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-03-08 10:20:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 10:21:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-08 10:22:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2005-03-08 10:23:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-08 10:24:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-03-08 10:25:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-08 10:26:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2005-03-08 10:27:00,1.6686,1.6687,1.6684,1.6685,136300000.0
2005-03-08 10:28:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2005-03-08 10:29:00,1.6684,1.6685,1.6682,1.6685,136300000.0
2005-03-08 10:30:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2005-03-08 10:31:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 10:32:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2005-03-08 10:33:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2005-03-08 10:34:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-08 10:35:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-08 10:36:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-08 10:37:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2005-03-08 10:38:00,1.6681,1.6681,1.668,1.6681,136300000.0
2005-03-08 10:39:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 10:40:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 10:41:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 10:42:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 10:43:00,1.668,1.668,1.6679,1.6679,136300000.0
2005-03-08 10:44:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-03-08 10:45:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-03-08 10:46:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2005-03-08 10:47:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2005-03-08 10:48:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2005-03-08 10:49:00,1.6672,1.6676,1.6672,1.6672,136300000.0
2005-03-08 10:50:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 10:51:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-08 10:52:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-08 10:53:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 10:54:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2005-03-08 10:55:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 10:56:00,1.6673,1.6674,1.6672,1.6673,136300000.0
2005-03-08 10:57:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-03-08 10:58:00,1.6671,1.6671,1.667,1.6671,136300000.0
2005-03-08 10:59:00,1.6671,1.6671,1.6665,1.6665,136300000.0
2005-03-08 11:00:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2005-03-08 11:01:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2005-03-08 11:02:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2005-03-08 11:03:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 11:04:00,1.6673,1.6673,1.6668,1.6668,136300000.0
2005-03-08 11:05:00,1.6668,1.6671,1.6666,1.6667,136300000.0
2005-03-08 11:06:00,1.6667,1.667,1.6667,1.667,136300000.0
2005-03-08 11:07:00,1.6672,1.6676,1.6672,1.6672,136300000.0
2005-03-08 11:08:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2005-03-08 11:09:00,1.6674,1.6674,1.667,1.6674,136300000.0
2005-03-08 11:10:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-08 11:11:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2005-03-08 11:12:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-08 11:13:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2005-03-08 11:14:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 11:15:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2005-03-08 11:16:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-03-08 11:17:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 11:18:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 11:19:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-03-08 11:20:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-03-08 11:21:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-03-08 11:22:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-03-08 11:23:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 11:24:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 11:25:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-08 11:26:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2005-03-08 11:27:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-03-08 11:28:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-03-08 11:29:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-08 11:30:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 11:31:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 11:32:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2005-03-08 11:33:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 11:34:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 11:35:00,1.667,1.6671,1.6669,1.667,136300000.0
2005-03-08 11:36:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-08 11:37:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 11:38:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 11:39:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 11:40:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 11:41:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-08 11:42:00,1.6669,1.6669,1.6663,1.6667,136300000.0
2005-03-08 11:43:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2005-03-08 11:44:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-03-08 11:45:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-03-08 11:46:00,1.667,1.667,1.6667,1.667,136300000.0
2005-03-08 11:47:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-08 11:48:00,1.6671,1.6677,1.6671,1.6676,136300000.0
2005-03-08 11:49:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-08 11:50:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2005-03-08 11:51:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 11:52:00,1.6678,1.668,1.6678,1.6678,136300000.0
2005-03-08 11:53:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-03-08 11:54:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 11:55:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 11:56:00,1.6679,1.6681,1.6678,1.6678,136300000.0
2005-03-08 11:57:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-08 11:58:00,1.6678,1.6678,1.6676,1.6678,136300000.0
2005-03-08 11:59:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-03-08 12:00:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2005-03-08 12:01:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-08 12:02:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2005-03-08 12:03:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-03-08 12:04:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-08 12:05:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 12:06:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-08 12:07:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-08 12:08:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-08 12:09:00,1.6676,1.6683,1.6676,1.6683,136300000.0
2005-03-08 12:10:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2005-03-08 12:11:00,1.6681,1.6681,1.668,1.6681,136300000.0
2005-03-08 12:12:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2005-03-08 12:13:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2005-03-08 12:14:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-08 12:15:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-08 12:16:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2005-03-08 12:17:00,1.668,1.668,1.6674,1.6674,136300000.0
2005-03-08 12:18:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-08 12:19:00,1.6676,1.6679,1.6676,1.6678,136300000.0
2005-03-08 12:20:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2005-03-08 12:21:00,1.6679,1.668,1.6679,1.6679,136300000.0
2005-03-08 12:22:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2005-03-08 12:23:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2005-03-08 12:24:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-03-08 12:25:00,1.668,1.668,1.6678,1.6678,136300000.0
2005-03-08 12:26:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-03-08 12:27:00,1.6669,1.6669,1.6655,1.6656,136300000.0
2005-03-08 12:28:00,1.6654,1.6656,1.6647,1.6654,136300000.0
2005-03-08 12:29:00,1.6656,1.6657,1.6651,1.6651,136300000.0
2005-03-08 12:30:00,1.6649,1.6652,1.6647,1.6652,136300000.0
2005-03-08 12:31:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2005-03-08 12:32:00,1.6654,1.6656,1.6652,1.6654,136300000.0
2005-03-08 12:33:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2005-03-08 12:34:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2005-03-08 12:35:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2005-03-08 12:36:00,1.6654,1.6655,1.6649,1.665,136300000.0
2005-03-08 12:37:00,1.6651,1.6651,1.6646,1.6648,136300000.0
2005-03-08 12:38:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-03-08 12:39:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-03-08 12:40:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2005-03-08 12:41:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-03-08 12:42:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-03-08 12:43:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-03-08 12:44:00,1.6651,1.6656,1.6651,1.6653,136300000.0
2005-03-08 12:45:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-03-08 12:46:00,1.665,1.6651,1.6647,1.6648,136300000.0
2005-03-08 12:47:00,1.665,1.665,1.6645,1.665,136300000.0
2005-03-08 12:48:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2005-03-08 12:49:00,1.6647,1.6647,1.663,1.663,136300000.0
2005-03-08 12:50:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2005-03-08 12:51:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-03-08 12:52:00,1.6635,1.6635,1.6629,1.663,136300000.0
2005-03-08 12:53:00,1.6632,1.6636,1.6632,1.6636,136300000.0
2005-03-08 12:54:00,1.6637,1.6637,1.6632,1.6632,136300000.0
2005-03-08 12:55:00,1.663,1.6632,1.6625,1.6628,136300000.0
2005-03-08 12:56:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2005-03-08 12:57:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2005-03-08 12:58:00,1.663,1.663,1.663,1.663,136300000.0
2005-03-08 12:59:00,1.663,1.6634,1.663,1.6634,136300000.0
2005-03-08 13:00:00,1.6635,1.6635,1.6633,1.6635,136300000.0
2005-03-08 13:01:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2005-03-08 13:02:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2005-03-08 13:03:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2005-03-08 13:04:00,1.6637,1.6637,1.6632,1.6633,136300000.0
2005-03-08 13:05:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2005-03-08 13:06:00,1.6633,1.6634,1.6631,1.6634,136300000.0
2005-03-08 13:07:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-03-08 13:08:00,1.6638,1.6642,1.6638,1.664,136300000.0
2005-03-08 13:09:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2005-03-08 13:10:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-03-08 13:11:00,1.6638,1.664,1.6637,1.664,136300000.0
2005-03-08 13:12:00,1.664,1.664,1.6639,1.6639,136300000.0
2005-03-08 13:13:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-03-08 13:14:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-03-08 13:15:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-03-08 13:16:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2005-03-08 13:17:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2005-03-08 13:18:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2005-03-08 13:19:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2005-03-08 13:20:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2005-03-08 13:21:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2005-03-08 13:22:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2005-03-08 13:23:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2005-03-08 13:24:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2005-03-08 13:25:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2005-03-08 13:26:00,1.6641,1.6645,1.6641,1.6644,136300000.0
2005-03-08 13:27:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-03-08 13:28:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-03-08 13:29:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-03-08 13:30:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2005-03-08 13:31:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2005-03-08 13:32:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2005-03-08 13:33:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-03-08 13:34:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2005-03-08 13:35:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-03-08 13:36:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2005-03-08 13:37:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2005-03-08 13:38:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2005-03-08 13:39:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2005-03-08 13:40:00,1.6643,1.6647,1.6643,1.6645,136300000.0
2005-03-08 13:41:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2005-03-08 13:42:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2005-03-08 13:43:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2005-03-08 13:44:00,1.664,1.6643,1.664,1.6643,136300000.0
2005-03-08 13:45:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-03-08 13:46:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-03-08 13:47:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-03-08 13:48:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-03-08 13:49:00,1.665,1.665,1.665,1.665,136300000.0
2005-03-08 13:50:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2005-03-08 13:51:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-03-08 13:52:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-03-08 13:53:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2005-03-08 13:54:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2005-03-08 13:55:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2005-03-08 13:56:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-03-08 13:57:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-03-08 14:00:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2005-03-08 14:01:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-03-08 14:02:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2005-03-08 14:03:00,1.665,1.665,1.665,1.665,136300000.0
2005-03-08 14:04:00,1.665,1.665,1.6649,1.665,136300000.0
2005-03-08 14:05:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2005-03-08 14:06:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2005-03-08 14:07:00,1.6653,1.6656,1.6652,1.6652,136300000.0
2005-03-08 14:08:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-03-08 14:09:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2005-03-08 14:10:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2005-03-08 14:11:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-03-08 14:12:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2005-03-08 14:13:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2005-03-08 14:14:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2005-03-08 14:15:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2005-03-08 14:16:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-03-08 14:17:00,1.664,1.664,1.6639,1.664,136300000.0
2005-03-08 14:18:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-03-08 14:19:00,1.6641,1.6641,1.6636,1.6636,136300000.0
2005-03-08 14:20:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-03-08 14:21:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2005-03-08 14:22:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-03-08 14:23:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2005-03-08 14:24:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2005-03-08 14:25:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2005-03-08 14:26:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2005-03-08 14:27:00,1.6629,1.6632,1.6628,1.663,136300000.0
2005-03-08 14:28:00,1.663,1.663,1.663,1.663,136300000.0
2005-03-08 14:29:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2005-03-08 14:30:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2005-03-08 14:31:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-03-08 14:32:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2005-03-08 14:33:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-03-08 14:34:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-03-08 14:35:00,1.664,1.664,1.6639,1.6639,136300000.0
2005-03-08 14:36:00,1.664,1.664,1.6638,1.6638,136300000.0
2005-03-08 14:37:00,1.6638,1.6643,1.6638,1.664,136300000.0
2005-03-08 14:38:00,1.664,1.6642,1.6639,1.6639,136300000.0
2005-03-08 14:39:00,1.664,1.6641,1.664,1.6641,136300000.0
2005-03-08 14:40:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2005-03-08 14:41:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-03-08 14:42:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2005-03-08 14:43:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2005-03-08 14:44:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2005-03-08 14:45:00,1.6644,1.6644,1.6636,1.6636,136300000.0
2005-03-08 14:46:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2005-03-08 14:47:00,1.6636,1.6637,1.6634,1.6637,136300000.0
2005-03-08 14:48:00,1.6639,1.6639,1.6635,1.6639,136300000.0
2005-03-08 14:49:00,1.6638,1.6638,1.6627,1.6627,136300000.0
2005-03-08 14:50:00,1.6627,1.6627,1.6622,1.6624,136300000.0
2005-03-08 14:51:00,1.6623,1.6627,1.6623,1.6625,136300000.0
2005-03-08 14:52:00,1.6621,1.6627,1.6621,1.6627,136300000.0
2005-03-08 14:53:00,1.6626,1.6628,1.6625,1.6628,136300000.0
2005-03-08 14:54:00,1.6629,1.663,1.6627,1.6629,136300000.0
2005-03-08 14:55:00,1.6629,1.6629,1.6626,1.6628,136300000.0
2005-03-08 14:56:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2005-03-08 14:57:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2005-03-08 14:58:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2005-03-08 14:59:00,1.6629,1.6629,1.6626,1.6628,136300000.0
2005-03-08 15:00:00,1.663,1.663,1.663,1.663,136300000.0
2005-03-08 15:01:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-03-08 15:02:00,1.663,1.6635,1.663,1.6631,136300000.0
2005-03-08 15:03:00,1.663,1.663,1.6625,1.663,136300000.0
2005-03-08 15:04:00,1.663,1.6631,1.6629,1.6631,136300000.0
2005-03-08 15:05:00,1.6632,1.6632,1.6627,1.6631,136300000.0
2005-03-08 15:06:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2005-03-08 15:07:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2005-03-08 15:08:00,1.6633,1.6634,1.663,1.6633,136300000.0
2005-03-08 15:09:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2005-03-08 15:10:00,1.6636,1.6636,1.6631,1.6631,136300000.0
2005-03-08 15:11:00,1.6631,1.6636,1.663,1.6632,136300000.0
2005-03-08 15:12:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2005-03-08 15:13:00,1.6634,1.6644,1.6634,1.6644,136300000.0
2005-03-08 15:14:00,1.6642,1.6647,1.6642,1.6643,136300000.0
2005-03-08 15:15:00,1.6644,1.6649,1.6643,1.6643,136300000.0
2005-03-08 15:16:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2005-03-08 15:17:00,1.6643,1.6643,1.6638,1.664,136300000.0
2005-03-08 15:18:00,1.6639,1.6642,1.6639,1.6639,136300000.0
2005-03-08 15:19:00,1.664,1.6646,1.664,1.6646,136300000.0
2005-03-08 15:20:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2005-03-08 15:21:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2005-03-08 15:22:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2005-03-08 15:23:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-03-08 15:24:00,1.6651,1.6656,1.6651,1.6655,136300000.0
2005-03-08 15:25:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-03-08 15:26:00,1.6653,1.6658,1.6653,1.6658,136300000.0
2005-03-08 15:27:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2005-03-08 15:28:00,1.6659,1.6664,1.6659,1.6659,136300000.0
2005-03-08 15:29:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2005-03-08 15:30:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2005-03-08 15:31:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-03-08 15:32:00,1.6655,1.6663,1.6654,1.666,136300000.0
2005-03-08 15:33:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-03-08 15:34:00,1.666,1.666,1.6656,1.6657,136300000.0
2005-03-08 15:35:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2005-03-08 15:36:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-03-08 15:37:00,1.666,1.6668,1.666,1.6668,136300000.0
2005-03-08 15:38:00,1.667,1.667,1.6668,1.6669,136300000.0
2005-03-08 15:39:00,1.667,1.667,1.6668,1.6668,136300000.0
2005-03-08 15:40:00,1.6669,1.6675,1.6669,1.6675,136300000.0
2005-03-08 15:41:00,1.6677,1.6677,1.6674,1.6676,136300000.0
2005-03-08 15:42:00,1.6677,1.6677,1.6671,1.6673,136300000.0
2005-03-08 15:43:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-03-08 15:44:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2005-03-08 15:45:00,1.6668,1.6673,1.6668,1.6673,136300000.0
2005-03-08 15:46:00,1.6672,1.6673,1.6668,1.6669,136300000.0
2005-03-08 15:47:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 15:48:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2005-03-08 15:49:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-03-08 15:50:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2005-03-08 15:51:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-03-08 15:52:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-08 15:53:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-03-08 15:54:00,1.6662,1.6677,1.6661,1.6677,136300000.0
2005-03-08 15:55:00,1.6678,1.6682,1.6675,1.6682,136300000.0
2005-03-08 15:56:00,1.6685,1.6689,1.6681,1.6684,136300000.0
2005-03-08 15:57:00,1.6685,1.6689,1.6681,1.6684,136300000.0
2005-03-08 15:58:00,1.6686,1.6695,1.6686,1.6695,136300000.0
2005-03-08 15:59:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-03-08 16:00:00,1.6694,1.6697,1.6693,1.6697,136300000.0
2005-03-08 16:01:00,1.6698,1.6702,1.6695,1.6697,136300000.0
2005-03-08 16:02:00,1.6697,1.6699,1.6696,1.6697,136300000.0
2005-03-08 16:03:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2005-03-08 16:04:00,1.6693,1.6696,1.6691,1.6695,136300000.0
2005-03-08 16:05:00,1.6695,1.6699,1.6695,1.6698,136300000.0
2005-03-08 16:06:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2005-03-08 16:07:00,1.67,1.6701,1.6697,1.6699,136300000.0
2005-03-08 16:08:00,1.6698,1.6701,1.6698,1.67,136300000.0
2005-03-08 16:09:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2005-03-08 16:10:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2005-03-08 16:11:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2005-03-08 16:12:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-03-08 16:13:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2005-03-08 16:14:00,1.6689,1.669,1.6689,1.6689,136300000.0
2005-03-08 16:15:00,1.6689,1.6694,1.6689,1.6693,136300000.0
2005-03-08 16:16:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-03-08 16:17:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2005-03-08 16:18:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2005-03-08 16:19:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-03-08 16:20:00,1.6691,1.6693,1.669,1.6693,136300000.0
2005-03-08 16:21:00,1.6694,1.6695,1.6691,1.6692,136300000.0
2005-03-08 16:22:00,1.6694,1.6694,1.6687,1.6688,136300000.0
2005-03-08 16:23:00,1.6687,1.6688,1.6685,1.6686,136300000.0
2005-03-08 16:24:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2005-03-08 16:25:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2005-03-08 16:26:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-08 16:27:00,1.6684,1.6688,1.6682,1.6688,136300000.0
2005-03-08 16:28:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2005-03-08 16:29:00,1.6691,1.6694,1.669,1.6692,136300000.0
2005-03-08 16:30:00,1.6691,1.6697,1.6691,1.6697,136300000.0
2005-03-08 16:31:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2005-03-08 16:32:00,1.6694,1.6695,1.6692,1.6695,136300000.0
2005-03-08 16:33:00,1.6695,1.6695,1.669,1.6692,136300000.0
2005-03-08 16:34:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2005-03-08 16:35:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-03-08 16:36:00,1.6691,1.6693,1.669,1.669,136300000.0
2005-03-08 16:37:00,1.669,1.6691,1.6688,1.669,136300000.0
2005-03-08 16:38:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2005-03-08 16:39:00,1.6687,1.6687,1.6684,1.6685,136300000.0
2005-03-08 16:40:00,1.6688,1.6692,1.6688,1.6692,136300000.0
2005-03-08 16:41:00,1.669,1.669,1.6685,1.6685,136300000.0
2005-03-08 16:42:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2005-03-08 16:43:00,1.6686,1.6689,1.6685,1.6689,136300000.0
2005-03-08 16:44:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2005-03-08 16:45:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2005-03-08 16:46:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-03-08 16:47:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2005-03-08 16:48:00,1.67,1.67,1.6699,1.6699,136300000.0
2005-03-08 16:49:00,1.6701,1.6702,1.67,1.67,136300000.0
2005-03-08 16:50:00,1.6701,1.6704,1.67,1.6703,136300000.0
2005-03-08 16:51:00,1.6704,1.6708,1.6703,1.6708,136300000.0
2005-03-08 16:52:00,1.6709,1.6715,1.6708,1.6712,136300000.0
2005-03-08 16:53:00,1.6712,1.6714,1.671,1.6714,136300000.0
2005-03-08 16:54:00,1.671,1.6713,1.6706,1.6706,136300000.0
2005-03-08 16:55:00,1.6706,1.6706,1.6701,1.6703,136300000.0
2005-03-08 16:56:00,1.6702,1.6706,1.6702,1.6702,136300000.0
2005-03-08 16:57:00,1.67,1.6707,1.67,1.6705,136300000.0
2005-03-08 16:58:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2005-03-08 16:59:00,1.6708,1.6708,1.6703,1.6703,136300000.0
2005-03-08 17:00:00,1.6703,1.6711,1.6703,1.6711,136300000.0
2005-03-08 17:01:00,1.6712,1.6713,1.671,1.6711,136300000.0
2005-03-08 17:02:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2005-03-08 17:03:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2005-03-08 17:04:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-03-08 17:05:00,1.672,1.672,1.6715,1.6715,136300000.0
2005-03-08 17:06:00,1.6713,1.6715,1.6712,1.6712,136300000.0
2005-03-08 17:07:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2005-03-08 17:08:00,1.6713,1.6713,1.671,1.6713,136300000.0
2005-03-08 17:09:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2005-03-08 17:10:00,1.671,1.671,1.6709,1.671,136300000.0
2005-03-08 17:11:00,1.6711,1.6712,1.671,1.6712,136300000.0
2005-03-08 17:12:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-08 17:13:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-08 17:14:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-08 17:15:00,1.6714,1.6717,1.6713,1.6716,136300000.0
2005-03-08 17:16:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2005-03-08 17:17:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2005-03-08 17:18:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2005-03-08 17:19:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2005-03-08 17:20:00,1.6718,1.6724,1.6715,1.6722,136300000.0
2005-03-08 17:21:00,1.6723,1.6726,1.672,1.6726,136300000.0
2005-03-08 17:22:00,1.6725,1.6727,1.6723,1.6726,136300000.0
2005-03-08 17:23:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-03-08 17:24:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2005-03-08 17:25:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2005-03-08 17:26:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-08 17:27:00,1.6719,1.6724,1.6719,1.6723,136300000.0
2005-03-08 17:28:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-03-08 17:29:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2005-03-08 17:30:00,1.6726,1.6727,1.6724,1.6727,136300000.0
2005-03-08 17:31:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-08 17:32:00,1.6724,1.6724,1.6721,1.6723,136300000.0
2005-03-08 17:33:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2005-03-08 17:34:00,1.6725,1.6728,1.6725,1.6725,136300000.0
2005-03-08 17:35:00,1.6725,1.6725,1.6718,1.6721,136300000.0
2005-03-08 17:36:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-03-08 17:37:00,1.672,1.6725,1.672,1.6723,136300000.0
2005-03-08 17:38:00,1.672,1.6722,1.672,1.672,136300000.0
2005-03-08 17:39:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-03-08 17:40:00,1.6725,1.6728,1.6722,1.6724,136300000.0
2005-03-08 17:41:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-03-08 17:42:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-08 17:43:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2005-03-08 17:44:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-03-08 17:45:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-03-08 17:46:00,1.6727,1.6727,1.6722,1.6723,136300000.0
2005-03-08 17:47:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2005-03-08 17:48:00,1.6724,1.6727,1.6721,1.6727,136300000.0
2005-03-08 17:49:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-08 17:50:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-08 17:51:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2005-03-08 17:52:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2005-03-08 17:53:00,1.672,1.6727,1.672,1.6724,136300000.0
2005-03-08 17:54:00,1.6726,1.673,1.6723,1.6725,136300000.0
2005-03-08 17:55:00,1.6726,1.6729,1.6724,1.6726,136300000.0
2005-03-08 17:56:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2005-03-08 17:57:00,1.673,1.6734,1.673,1.6731,136300000.0
2005-03-08 17:58:00,1.673,1.6732,1.6729,1.673,136300000.0
2005-03-08 17:59:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2005-03-08 18:00:00,1.6733,1.6734,1.6729,1.6731,136300000.0
2005-03-08 18:01:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2005-03-08 18:02:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-03-08 18:03:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2005-03-08 18:04:00,1.6727,1.6732,1.6727,1.6732,136300000.0
2005-03-08 18:05:00,1.6729,1.6732,1.6729,1.6729,136300000.0
2005-03-08 18:06:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2005-03-08 18:07:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2005-03-08 18:08:00,1.6727,1.6728,1.6722,1.6723,136300000.0
2005-03-08 18:09:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-08 18:10:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-03-08 18:11:00,1.6724,1.6725,1.6722,1.6724,136300000.0
2005-03-08 18:12:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2005-03-08 18:13:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-08 18:14:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2005-03-08 18:15:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2005-03-08 18:16:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-03-08 18:17:00,1.6727,1.6732,1.6726,1.6729,136300000.0
2005-03-08 18:18:00,1.6727,1.6729,1.6725,1.6728,136300000.0
2005-03-08 18:19:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-03-08 18:20:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2005-03-08 18:21:00,1.673,1.6731,1.6728,1.6728,136300000.0
2005-03-08 18:22:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2005-03-08 18:23:00,1.6732,1.6732,1.6724,1.6728,136300000.0
2005-03-08 18:24:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-03-08 18:25:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2005-03-08 18:26:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2005-03-08 18:27:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-03-08 18:28:00,1.6721,1.6721,1.6718,1.672,136300000.0
2005-03-08 18:29:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2005-03-08 18:30:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-08 18:31:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2005-03-08 18:32:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2005-03-08 18:33:00,1.672,1.672,1.6718,1.672,136300000.0
2005-03-08 18:34:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-08 18:35:00,1.6718,1.672,1.6718,1.672,136300000.0
2005-03-08 18:36:00,1.672,1.6721,1.672,1.672,136300000.0
2005-03-08 18:37:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-03-08 18:38:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2005-03-08 18:39:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2005-03-08 18:40:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-08 18:41:00,1.6713,1.6715,1.6712,1.6713,136300000.0
2005-03-08 18:42:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2005-03-08 18:43:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-08 18:44:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2005-03-08 18:45:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2005-03-08 18:46:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2005-03-08 18:47:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2005-03-08 18:48:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-08 18:49:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-08 18:50:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2005-03-08 18:51:00,1.6713,1.6713,1.6707,1.6708,136300000.0
2005-03-08 18:52:00,1.6709,1.6712,1.6707,1.6707,136300000.0
2005-03-08 18:53:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2005-03-08 18:54:00,1.6709,1.671,1.6709,1.6709,136300000.0
2005-03-08 18:55:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2005-03-08 18:56:00,1.6709,1.6711,1.6708,1.6711,136300000.0
2005-03-08 18:57:00,1.6712,1.6712,1.671,1.6712,136300000.0
2005-03-08 18:58:00,1.671,1.671,1.6705,1.6708,136300000.0
2005-03-08 18:59:00,1.6709,1.6711,1.6703,1.6703,136300000.0
2005-03-08 19:00:00,1.6702,1.6706,1.6701,1.6702,136300000.0
2005-03-08 19:01:00,1.67,1.6703,1.6699,1.6699,136300000.0
2005-03-08 19:02:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-03-08 19:03:00,1.6698,1.6698,1.6693,1.6695,136300000.0
2005-03-08 19:04:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2005-03-08 19:05:00,1.6693,1.6693,1.6688,1.6693,136300000.0
2005-03-08 19:06:00,1.6695,1.6702,1.6692,1.6698,136300000.0
2005-03-08 19:07:00,1.6696,1.6699,1.6696,1.6696,136300000.0
2005-03-08 19:08:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2005-03-08 19:09:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2005-03-08 19:10:00,1.67,1.6701,1.6696,1.67,136300000.0
2005-03-08 19:11:00,1.6695,1.6699,1.6691,1.6698,136300000.0
2005-03-08 19:12:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2005-03-08 19:13:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-03-08 19:15:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2005-03-08 19:16:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-03-08 19:17:00,1.6695,1.6698,1.6694,1.6698,136300000.0
2005-03-08 19:18:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-03-08 19:19:00,1.6698,1.67,1.6696,1.6697,136300000.0
2005-03-08 19:20:00,1.6698,1.67,1.6698,1.6698,136300000.0
2005-03-08 19:21:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2005-03-08 19:22:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2005-03-08 19:23:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-03-08 19:24:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2005-03-08 19:25:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2005-03-08 19:26:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2005-03-08 19:27:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-03-08 19:28:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2005-03-08 19:29:00,1.6697,1.6697,1.6694,1.6696,136300000.0
2005-03-08 19:30:00,1.6696,1.6702,1.6695,1.6702,136300000.0
2005-03-08 19:31:00,1.6701,1.6703,1.6698,1.6698,136300000.0
2005-03-08 19:32:00,1.67,1.6702,1.67,1.6701,136300000.0
2005-03-08 19:33:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2005-03-08 19:34:00,1.6698,1.67,1.6697,1.6699,136300000.0
2005-03-08 19:35:00,1.6701,1.6704,1.6701,1.6702,136300000.0
2005-03-08 19:36:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2005-03-08 19:37:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2005-03-08 19:38:00,1.6703,1.6706,1.6703,1.6703,136300000.0
2005-03-08 19:39:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-08 19:40:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2005-03-08 19:41:00,1.6703,1.6707,1.6703,1.6707,136300000.0
2005-03-08 19:42:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2005-03-08 19:43:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-08 19:44:00,1.6707,1.6709,1.6705,1.6708,136300000.0
2005-03-08 19:45:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-08 19:46:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2005-03-08 19:47:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2005-03-08 19:48:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2005-03-08 19:49:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2005-03-08 19:50:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2005-03-08 19:51:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2005-03-08 19:53:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-08 19:54:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2005-03-08 19:55:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2005-03-08 19:56:00,1.6702,1.6702,1.67,1.6702,136300000.0
2005-03-08 19:57:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-08 19:58:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2005-03-08 19:59:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2005-03-08 20:00:00,1.6706,1.6706,1.6702,1.6704,136300000.0
2005-03-08 20:01:00,1.6705,1.6705,1.6702,1.6705,136300000.0
2005-03-08 20:02:00,1.6708,1.6713,1.6707,1.6713,136300000.0
2005-03-08 20:03:00,1.6711,1.6711,1.6704,1.6704,136300000.0
2005-03-08 20:04:00,1.6705,1.6709,1.6705,1.6706,136300000.0
2005-03-08 20:05:00,1.6705,1.6708,1.6705,1.6707,136300000.0
2005-03-08 20:06:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2005-03-08 20:07:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-08 20:08:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2005-03-08 20:10:00,1.6706,1.6707,1.6703,1.6707,136300000.0
2005-03-08 20:11:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2005-03-08 20:12:00,1.6708,1.6709,1.6705,1.6709,136300000.0
2005-03-08 20:13:00,1.671,1.6713,1.6707,1.6712,136300000.0
2005-03-08 20:14:00,1.6711,1.6712,1.6709,1.671,136300000.0
2005-03-08 20:15:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-08 20:16:00,1.671,1.6713,1.671,1.6713,136300000.0
2005-03-08 20:17:00,1.6712,1.6715,1.6712,1.6712,136300000.0
2005-03-08 20:18:00,1.6715,1.6716,1.671,1.6711,136300000.0
2005-03-08 20:19:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-08 20:20:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-08 20:21:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2005-03-08 20:22:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2005-03-08 20:23:00,1.6715,1.6715,1.6712,1.6714,136300000.0
2005-03-08 20:24:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2005-03-08 20:25:00,1.6711,1.6711,1.671,1.6711,136300000.0
2005-03-08 20:26:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2005-03-08 20:27:00,1.6707,1.6711,1.6704,1.6708,136300000.0
2005-03-08 20:28:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2005-03-08 20:29:00,1.6706,1.6708,1.6705,1.6707,136300000.0
2005-03-08 20:30:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2005-03-08 20:31:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2005-03-08 20:32:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-08 20:33:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-08 20:34:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2005-03-08 20:35:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2005-03-08 20:36:00,1.6704,1.6707,1.6702,1.6704,136300000.0
2005-03-08 20:37:00,1.6706,1.6706,1.6702,1.6704,136300000.0
2005-03-08 20:38:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2005-03-08 20:39:00,1.6704,1.6707,1.6704,1.6704,136300000.0
2005-03-08 20:40:00,1.6703,1.6704,1.6701,1.6704,136300000.0
2005-03-08 20:41:00,1.6703,1.6704,1.67,1.6701,136300000.0
2005-03-08 20:42:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2005-03-08 20:43:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2005-03-08 20:44:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-03-08 20:45:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-03-08 20:46:00,1.67,1.6701,1.6697,1.6697,136300000.0
2005-03-08 20:47:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-03-08 20:48:00,1.6699,1.6704,1.6699,1.6701,136300000.0
2005-03-08 20:49:00,1.67,1.6701,1.67,1.6701,136300000.0
2005-03-08 20:50:00,1.6703,1.6703,1.67,1.6703,136300000.0
2005-03-08 20:51:00,1.6703,1.6705,1.6701,1.6703,136300000.0
2005-03-08 20:52:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2005-03-08 20:53:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-08 20:54:00,1.6703,1.6706,1.6701,1.6703,136300000.0
2005-03-08 20:55:00,1.6705,1.6706,1.6703,1.6706,136300000.0
2005-03-08 20:56:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2005-03-08 20:57:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-08 20:58:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2005-03-08 20:59:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2005-03-08 21:00:00,1.6704,1.6704,1.6701,1.6704,136300000.0
2005-03-08 21:01:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2005-03-08 21:02:00,1.6707,1.6708,1.6705,1.6708,136300000.0
2005-03-08 21:03:00,1.6707,1.6709,1.6705,1.6709,136300000.0
2005-03-08 21:04:00,1.6708,1.6711,1.6702,1.6709,136300000.0
2005-03-08 21:05:00,1.6708,1.6715,1.6708,1.671,136300000.0
2005-03-08 21:06:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2005-03-08 21:07:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2005-03-08 21:08:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-08 21:09:00,1.6708,1.6713,1.6708,1.6709,136300000.0
2005-03-08 21:10:00,1.671,1.671,1.6708,1.6708,136300000.0
2005-03-08 21:11:00,1.6707,1.6709,1.6706,1.6709,136300000.0
2005-03-08 21:12:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-08 21:13:00,1.671,1.6713,1.671,1.6712,136300000.0
2005-03-08 21:14:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-08 21:15:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-08 21:17:00,1.671,1.6711,1.671,1.671,136300000.0
2005-03-08 21:18:00,1.6709,1.6711,1.6709,1.671,136300000.0
2005-03-08 21:19:00,1.6709,1.671,1.6709,1.6709,136300000.0
2005-03-08 21:20:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2005-03-08 21:22:00,1.6709,1.6719,1.6709,1.6717,136300000.0
2005-03-08 21:23:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2005-03-08 21:24:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2005-03-08 21:25:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-08 21:26:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-03-08 21:28:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-08 21:29:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-08 21:31:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2005-03-08 21:32:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-08 21:33:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-03-08 21:34:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-03-08 21:35:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2005-03-08 21:36:00,1.6718,1.6723,1.6718,1.6723,136300000.0
2005-03-08 21:37:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-08 21:38:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2005-03-08 21:39:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2005-03-08 21:40:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-03-08 21:41:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2005-03-08 21:42:00,1.6727,1.6729,1.6725,1.6729,136300000.0
2005-03-08 21:43:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2005-03-08 21:44:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2005-03-08 21:45:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-08 21:47:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-08 21:48:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-08 21:49:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-03-08 21:50:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2005-03-08 21:51:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2005-03-08 21:52:00,1.6723,1.6723,1.672,1.672,136300000.0
2005-03-08 21:53:00,1.672,1.6721,1.6719,1.6719,136300000.0
2005-03-08 21:56:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-08 21:57:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2005-03-08 21:58:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-08 21:59:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-08 22:00:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2005-03-08 22:01:00,1.6722,1.6722,1.672,1.6722,136300000.0
2005-03-08 22:02:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-03-08 22:03:00,1.672,1.672,1.6718,1.6718,136300000.0
2005-03-08 22:04:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-08 22:05:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2005-03-08 22:06:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2005-03-08 22:07:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-08 22:08:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-08 22:09:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2005-03-08 22:10:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-08 22:11:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-08 22:12:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-08 22:13:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2005-03-08 22:15:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2005-03-08 22:16:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2005-03-08 22:17:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2005-03-08 22:18:00,1.6716,1.6716,1.6711,1.6713,136300000.0
2005-03-08 22:19:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-08 22:20:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-08 22:21:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2005-03-08 22:22:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2005-03-08 22:23:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-08 22:24:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-08 22:25:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2005-03-08 22:26:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2005-03-08 22:27:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-08 22:28:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-08 22:29:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-08 22:30:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-08 22:31:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-08 22:32:00,1.671,1.671,1.6706,1.6707,136300000.0
2005-03-08 22:33:00,1.6709,1.6712,1.6707,1.6712,136300000.0
2005-03-08 22:34:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-08 22:35:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2005-03-08 22:36:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2005-03-08 22:37:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-08 22:38:00,1.6714,1.6714,1.6711,1.6712,136300000.0
2005-03-08 22:39:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2005-03-08 22:40:00,1.671,1.6712,1.6708,1.6711,136300000.0
2005-03-08 22:41:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2005-03-08 22:42:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2005-03-08 22:44:00,1.6711,1.6711,1.6709,1.671,136300000.0
2005-03-08 22:45:00,1.6711,1.6711,1.6702,1.6706,136300000.0
2005-03-08 22:46:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2005-03-08 22:48:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-08 22:49:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2005-03-08 22:50:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2005-03-08 22:51:00,1.6703,1.6709,1.6702,1.6702,136300000.0
2005-03-08 22:52:00,1.67,1.6702,1.6699,1.6702,136300000.0
2005-03-08 22:53:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2005-03-08 22:54:00,1.6702,1.6706,1.6701,1.6705,136300000.0
2005-03-08 22:55:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2005-03-08 22:56:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-08 22:57:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2005-03-08 22:58:00,1.6706,1.6707,1.6704,1.6706,136300000.0
2005-03-08 22:59:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2005-03-08 23:00:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2005-03-08 23:01:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2005-03-08 23:02:00,1.6704,1.6704,1.6701,1.6704,136300000.0
2005-03-08 23:03:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2005-03-08 23:04:00,1.6704,1.671,1.6704,1.6709,136300000.0
2005-03-08 23:06:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2005-03-08 23:07:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-08 23:08:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-08 23:09:00,1.6709,1.671,1.6709,1.6709,136300000.0
2005-03-08 23:10:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-08 23:11:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2005-03-08 23:12:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2005-03-08 23:13:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-08 23:14:00,1.671,1.671,1.6705,1.671,136300000.0
2005-03-08 23:15:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2005-03-08 23:16:00,1.6708,1.671,1.6708,1.671,136300000.0
2005-03-08 23:17:00,1.6711,1.6711,1.671,1.6711,136300000.0
2005-03-08 23:18:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-08 23:19:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-08 23:21:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2005-03-08 23:22:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2005-03-08 23:23:00,1.671,1.671,1.6707,1.671,136300000.0
2005-03-08 23:24:00,1.6708,1.6709,1.6706,1.6708,136300000.0
2005-03-08 23:25:00,1.6709,1.6709,1.6704,1.6708,136300000.0
2005-03-08 23:26:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-08 23:27:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-08 23:28:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2005-03-08 23:29:00,1.6709,1.6711,1.6705,1.6706,136300000.0
2005-03-08 23:30:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2005-03-08 23:31:00,1.6709,1.6711,1.6709,1.671,136300000.0
2005-03-08 23:32:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-08 23:33:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-08 23:34:00,1.6708,1.6711,1.6706,1.6707,136300000.0
2005-03-08 23:35:00,1.6709,1.671,1.6708,1.671,136300000.0
2005-03-08 23:36:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2005-03-08 23:37:00,1.6711,1.6711,1.671,1.6711,136300000.0
2005-03-08 23:38:00,1.6713,1.6713,1.6711,1.6713,136300000.0
2005-03-08 23:39:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-08 23:40:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-08 23:41:00,1.671,1.6712,1.671,1.671,136300000.0
2005-03-08 23:42:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-08 23:43:00,1.6712,1.6712,1.671,1.6711,136300000.0
2005-03-08 23:44:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2005-03-08 23:45:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2005-03-08 23:46:00,1.671,1.671,1.6709,1.671,136300000.0
2005-03-08 23:47:00,1.6711,1.6711,1.6709,1.671,136300000.0
2005-03-08 23:48:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2005-03-08 23:49:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2005-03-08 23:50:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-08 23:51:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2005-03-08 23:52:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2005-03-08 23:54:00,1.671,1.6711,1.671,1.6711,136300000.0
2005-03-08 23:55:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2005-03-08 23:56:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2005-03-08 23:57:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2005-03-08 23:58:00,1.6712,1.6714,1.6711,1.6714,136300000.0
2005-03-08 23:59:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-09 00:00:00,1.671,1.6712,1.671,1.6712,136300000.0
2005-03-09 00:01:00,1.6713,1.6713,1.6708,1.6711,136300000.0
2005-03-09 00:02:00,1.6711,1.6711,1.6707,1.6711,136300000.0
2005-03-09 00:03:00,1.6709,1.671,1.6709,1.671,136300000.0
2005-03-09 00:04:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2005-03-09 00:05:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2005-03-09 00:06:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-09 00:07:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-09 00:08:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-09 00:09:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-09 00:10:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-09 00:11:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-09 00:12:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-09 00:13:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-09 00:14:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-09 00:16:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2005-03-09 00:17:00,1.6711,1.6711,1.671,1.671,136300000.0
2005-03-09 00:18:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-09 00:19:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-09 00:20:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-09 00:21:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-09 00:22:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-09 00:23:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-09 00:24:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-09 00:25:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-09 00:26:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2005-03-09 00:27:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-09 00:28:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2005-03-09 00:29:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-09 00:30:00,1.6715,1.6722,1.6715,1.6722,136300000.0
2005-03-09 00:31:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 00:32:00,1.672,1.6723,1.672,1.6722,136300000.0
2005-03-09 00:33:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2005-03-09 00:34:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-09 00:36:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-09 00:37:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-09 00:38:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2005-03-09 00:39:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-09 00:40:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-03-09 00:41:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-09 00:42:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 00:43:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-03-09 00:44:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-09 00:45:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-09 00:46:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-09 00:47:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-09 00:48:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-09 00:49:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-09 00:50:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-09 00:51:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2005-03-09 00:52:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-09 00:53:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-09 00:54:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-09 00:55:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-09 00:56:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-03-09 00:57:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-09 00:58:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-09 00:59:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 01:00:00,1.6724,1.6726,1.6723,1.6723,136300000.0
2005-03-09 01:01:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-09 01:02:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-09 01:03:00,1.6723,1.6723,1.6713,1.6715,136300000.0
2005-03-09 01:04:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2005-03-09 01:05:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-09 01:06:00,1.6722,1.6724,1.6721,1.6724,136300000.0
2005-03-09 01:07:00,1.6726,1.6731,1.6726,1.6731,136300000.0
2005-03-09 01:08:00,1.6732,1.6736,1.6732,1.6735,136300000.0
2005-03-09 01:09:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 01:10:00,1.6733,1.6733,1.6727,1.6727,136300000.0
2005-03-09 01:11:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2005-03-09 01:12:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 01:13:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 01:14:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-03-09 01:15:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-09 01:16:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-09 01:17:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 01:18:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 01:19:00,1.6721,1.6728,1.6721,1.6728,136300000.0
2005-03-09 01:20:00,1.6728,1.6731,1.6727,1.6727,136300000.0
2005-03-09 01:21:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 01:22:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2005-03-09 01:23:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 01:24:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 01:25:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 01:26:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 01:27:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-03-09 01:28:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 01:29:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 01:30:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 01:31:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 01:32:00,1.6728,1.6735,1.6728,1.6733,136300000.0
2005-03-09 01:33:00,1.6732,1.6732,1.673,1.6731,136300000.0
2005-03-09 01:34:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 01:35:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 01:37:00,1.6728,1.673,1.6728,1.6729,136300000.0
2005-03-09 01:38:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 01:39:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 01:40:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 01:41:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 01:42:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 01:43:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 01:44:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 01:45:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 01:46:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 01:47:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 01:48:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 01:49:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 01:50:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 01:51:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 01:52:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2005-03-09 01:53:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 01:54:00,1.6729,1.6731,1.6729,1.673,136300000.0
2005-03-09 01:55:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-03-09 01:56:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 01:57:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 01:58:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 01:59:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 02:00:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 02:01:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 02:02:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-03-09 02:03:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 02:04:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 02:05:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 02:06:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-03-09 02:07:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2005-03-09 02:08:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 02:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 02:10:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2005-03-09 02:11:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2005-03-09 02:12:00,1.6737,1.6737,1.6733,1.6736,136300000.0
2005-03-09 02:13:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 02:14:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-09 02:15:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 02:16:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 02:17:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 02:18:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 02:19:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 02:20:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 02:21:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 02:22:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 02:23:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 02:24:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 02:25:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-03-09 02:26:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-03-09 02:27:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 02:28:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 02:29:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 02:30:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 02:31:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 02:32:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2005-03-09 02:33:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 02:34:00,1.673,1.673,1.6728,1.673,136300000.0
2005-03-09 02:35:00,1.673,1.673,1.6727,1.6729,136300000.0
2005-03-09 02:36:00,1.6728,1.6729,1.6726,1.6728,136300000.0
2005-03-09 02:37:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 02:38:00,1.6727,1.6727,1.6722,1.6722,136300000.0
2005-03-09 02:39:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2005-03-09 02:40:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-03-09 02:41:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-09 02:42:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-09 02:43:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-09 02:44:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-09 02:45:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-09 02:46:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-09 02:47:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-09 02:48:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-09 02:49:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-09 02:50:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-09 02:51:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-09 02:52:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2005-03-09 02:53:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-09 02:54:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-09 02:55:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-03-09 02:56:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-09 02:57:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-09 02:58:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 02:59:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-09 03:00:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-09 03:01:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-09 03:02:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-09 03:04:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 03:09:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 03:10:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 03:11:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2005-03-09 03:12:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 03:15:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-03-09 03:16:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 03:18:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 03:19:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-03-09 03:20:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2005-03-09 03:21:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 03:22:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-09 03:23:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-03-09 03:24:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 03:25:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2005-03-09 03:26:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-03-09 03:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-09 03:28:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 03:29:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2005-03-09 03:30:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 03:31:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 03:32:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-03-09 03:33:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 03:34:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 03:35:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 03:36:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 03:37:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 03:38:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 03:39:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-03-09 03:40:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 03:41:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-03-09 03:42:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 03:43:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 03:44:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 03:45:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 03:46:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-03-09 03:47:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 03:48:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 03:49:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 03:50:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 03:51:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 03:52:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 03:53:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 03:54:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 03:55:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 03:56:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 03:57:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-03-09 03:58:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 03:59:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 04:00:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2005-03-09 04:01:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 04:02:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 04:03:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 04:04:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 04:05:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-03-09 04:06:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-03-09 04:07:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-09 04:08:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-03-09 04:09:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-09 04:10:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-09 04:11:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 04:12:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 04:13:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-03-09 04:14:00,1.6741,1.6742,1.6739,1.6739,136300000.0
2005-03-09 04:15:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-09 04:16:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2005-03-09 04:17:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 04:18:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-03-09 04:19:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2005-03-09 04:20:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2005-03-09 04:21:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-03-09 04:22:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-03-09 04:23:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 04:24:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 04:25:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 04:26:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 04:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 04:28:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-03-09 04:29:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 04:30:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 04:32:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-09 04:33:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-09 04:34:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 04:35:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2005-03-09 04:36:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 04:37:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 04:38:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-03-09 04:39:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-09 04:40:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 04:41:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 04:42:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 04:43:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 04:44:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-09 04:45:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-03-09 04:46:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-09 04:47:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-09 04:48:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-09 04:49:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-09 04:50:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-03-09 04:51:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2005-03-09 04:52:00,1.6722,1.6722,1.672,1.6722,136300000.0
2005-03-09 04:53:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-09 04:54:00,1.6721,1.6721,1.672,1.6721,136300000.0
2005-03-09 04:55:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-09 04:56:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2005-03-09 04:57:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-09 04:58:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-09 04:59:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-09 05:00:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-09 05:01:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-03-09 05:02:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-03-09 05:03:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 05:04:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 05:05:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 05:06:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2005-03-09 05:07:00,1.673,1.6731,1.6729,1.6729,136300000.0
2005-03-09 05:08:00,1.6729,1.673,1.6728,1.6728,136300000.0
2005-03-09 05:09:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 05:10:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 05:11:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 05:12:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 05:13:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 05:15:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 05:16:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 05:17:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 05:18:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 05:19:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 05:20:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 05:21:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 05:22:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 05:23:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 05:24:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-09 05:25:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 05:26:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 05:27:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 05:28:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 05:29:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 05:30:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 05:31:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 05:32:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-09 05:33:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 05:34:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2005-03-09 05:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 05:36:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2005-03-09 05:37:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 05:38:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 05:39:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 05:40:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 05:41:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 05:42:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 05:43:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 05:44:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 05:45:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 05:46:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-09 05:47:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 05:48:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 05:49:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 05:50:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 05:51:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 05:52:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2005-03-09 05:53:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2005-03-09 05:54:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 05:55:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2005-03-09 05:56:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2005-03-09 05:57:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 05:58:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 05:59:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 06:00:00,1.6733,1.6736,1.6733,1.6735,136300000.0
2005-03-09 06:01:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:02:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-03-09 06:03:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 06:04:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-09 06:05:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2005-03-09 06:06:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:07:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 06:08:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:09:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:10:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:11:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 06:13:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:14:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 06:15:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:16:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 06:17:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 06:18:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 06:19:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:20:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 06:22:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:24:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 06:25:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 06:26:00,1.6738,1.674,1.6738,1.674,136300000.0
2005-03-09 06:27:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-09 06:28:00,1.674,1.6741,1.674,1.674,136300000.0
2005-03-09 06:29:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-09 06:30:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-03-09 06:31:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-09 06:32:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-09 06:33:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-09 06:34:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-03-09 06:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 06:36:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 06:38:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-09 06:39:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 06:40:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 06:41:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-09 06:42:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-09 06:43:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 06:44:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 06:45:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 06:47:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-09 06:48:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-09 06:49:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-03-09 06:50:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:51:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:52:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:53:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 06:54:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 06:55:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 06:56:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 06:57:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 06:58:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-09 06:59:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-03-09 07:00:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 07:01:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 07:02:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 07:03:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 07:04:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 07:05:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 07:06:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 07:07:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 07:08:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 07:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:10:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:11:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-03-09 07:12:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 07:13:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2005-03-09 07:14:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:15:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:16:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 07:17:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 07:18:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-03-09 07:19:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 07:20:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 07:21:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:22:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:23:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-03-09 07:24:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 07:25:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 07:26:00,1.673,1.673,1.6729,1.673,136300000.0
2005-03-09 07:27:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 07:28:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 07:29:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 07:30:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-03-09 07:31:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 07:32:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2005-03-09 07:33:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-09 07:34:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 07:35:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 07:36:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 07:37:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-09 07:38:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-03-09 07:39:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-09 07:40:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 07:41:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 07:42:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 07:43:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 07:44:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 07:46:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:47:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:48:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:49:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 07:50:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:51:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 07:52:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-03-09 07:53:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 07:54:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 07:55:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 07:56:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 07:57:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 07:58:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-03-09 07:59:00,1.6724,1.6728,1.6724,1.6726,136300000.0
2005-03-09 08:00:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 08:01:00,1.6728,1.673,1.6728,1.673,136300000.0
2005-03-09 08:02:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2005-03-09 08:03:00,1.6731,1.6732,1.6727,1.6732,136300000.0
2005-03-09 08:04:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 08:05:00,1.673,1.6731,1.673,1.673,136300000.0
2005-03-09 08:06:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-03-09 08:07:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-09 08:08:00,1.6726,1.6732,1.6726,1.6732,136300000.0
2005-03-09 08:09:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-03-09 08:10:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-09 08:11:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 08:12:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-09 08:13:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2005-03-09 08:14:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-09 08:15:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2005-03-09 08:16:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 08:17:00,1.6734,1.6734,1.6731,1.6734,136300000.0
2005-03-09 08:18:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2005-03-09 08:19:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-09 08:20:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2005-03-09 08:21:00,1.6736,1.6736,1.6733,1.6736,136300000.0
2005-03-09 08:22:00,1.6736,1.6736,1.6733,1.6736,136300000.0
2005-03-09 08:23:00,1.6738,1.674,1.6737,1.6737,136300000.0
2005-03-09 08:24:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-09 08:25:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-03-09 08:26:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2005-03-09 08:27:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 08:28:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2005-03-09 08:29:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 08:30:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 08:31:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-03-09 08:32:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-03-09 08:33:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-03-09 08:34:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 08:35:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 08:36:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-03-09 08:37:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 08:38:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 08:39:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 08:40:00,1.6729,1.673,1.6728,1.673,136300000.0
2005-03-09 08:41:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-09 08:42:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 08:43:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-03-09 08:44:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2005-03-09 08:45:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 08:46:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 08:47:00,1.673,1.6734,1.673,1.6733,136300000.0
2005-03-09 08:48:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2005-03-09 08:49:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-09 08:50:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-03-09 08:51:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 08:52:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-09 08:53:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 08:54:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-03-09 08:55:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-09 08:56:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-09 08:57:00,1.6733,1.6744,1.6733,1.6739,136300000.0
2005-03-09 08:58:00,1.674,1.6746,1.674,1.6746,136300000.0
2005-03-09 08:59:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2005-03-09 09:00:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2005-03-09 09:01:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-03-09 09:02:00,1.6743,1.6745,1.6741,1.6742,136300000.0
2005-03-09 09:03:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2005-03-09 09:04:00,1.6739,1.6744,1.6739,1.6744,136300000.0
2005-03-09 09:05:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2005-03-09 09:06:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-03-09 09:07:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2005-03-09 09:08:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-09 09:09:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2005-03-09 09:10:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2005-03-09 09:11:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2005-03-09 09:12:00,1.6751,1.6751,1.6746,1.6746,136300000.0
2005-03-09 09:13:00,1.6745,1.6748,1.6744,1.6745,136300000.0
2005-03-09 09:14:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-09 09:15:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-09 09:16:00,1.6743,1.675,1.6743,1.675,136300000.0
2005-03-09 09:17:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2005-03-09 09:18:00,1.6758,1.6762,1.6758,1.6761,136300000.0
2005-03-09 09:19:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2005-03-09 09:20:00,1.6763,1.6764,1.6759,1.6762,136300000.0
2005-03-09 09:21:00,1.6762,1.6765,1.6762,1.6762,136300000.0
2005-03-09 09:22:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2005-03-09 09:23:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2005-03-09 09:24:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-09 09:25:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2005-03-09 09:26:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2005-03-09 09:27:00,1.676,1.6767,1.676,1.6765,136300000.0
2005-03-09 09:28:00,1.6766,1.677,1.6765,1.6769,136300000.0
2005-03-09 09:29:00,1.6766,1.677,1.6764,1.677,136300000.0
2005-03-09 09:30:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2005-03-09 09:31:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-03-09 09:32:00,1.6761,1.6765,1.6761,1.6761,136300000.0
2005-03-09 09:33:00,1.6763,1.6766,1.676,1.6765,136300000.0
2005-03-09 09:34:00,1.6765,1.6765,1.6761,1.6765,136300000.0
2005-03-09 09:35:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-09 09:36:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-09 09:37:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-03-09 09:38:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2005-03-09 09:39:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-03-09 09:40:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-03-09 09:41:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-09 09:42:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2005-03-09 09:43:00,1.6764,1.6764,1.6759,1.6759,136300000.0
2005-03-09 09:44:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2005-03-09 09:45:00,1.676,1.6766,1.676,1.6766,136300000.0
2005-03-09 09:46:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-03-09 09:47:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-09 09:48:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-03-09 09:49:00,1.677,1.6771,1.677,1.677,136300000.0
2005-03-09 09:50:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-09 09:51:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-09 09:52:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-09 09:53:00,1.677,1.6771,1.6767,1.6767,136300000.0
2005-03-09 09:54:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2005-03-09 09:55:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-03-09 09:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-09 09:57:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-03-09 09:58:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-09 09:59:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-09 10:00:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-03-09 10:01:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-03-09 10:02:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2005-03-09 10:03:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-03-09 10:04:00,1.6762,1.6768,1.6762,1.6768,136300000.0
2005-03-09 10:05:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2005-03-09 10:06:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-03-09 10:07:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2005-03-09 10:08:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2005-03-09 10:09:00,1.6767,1.6769,1.6765,1.6768,136300000.0
2005-03-09 10:10:00,1.6767,1.6771,1.6767,1.677,136300000.0
2005-03-09 10:11:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-09 10:12:00,1.6769,1.677,1.6766,1.6766,136300000.0
2005-03-09 10:13:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2005-03-09 10:14:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2005-03-09 10:15:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-09 10:16:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-03-09 10:17:00,1.6773,1.6773,1.6765,1.6767,136300000.0
2005-03-09 10:18:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-09 10:19:00,1.6769,1.6771,1.6769,1.677,136300000.0
2005-03-09 10:20:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-09 10:21:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-09 10:22:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-09 10:23:00,1.677,1.6771,1.6767,1.6767,136300000.0
2005-03-09 10:24:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2005-03-09 10:25:00,1.677,1.677,1.6769,1.677,136300000.0
2005-03-09 10:26:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2005-03-09 10:27:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2005-03-09 10:28:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2005-03-09 10:29:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-03-09 10:30:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-03-09 10:31:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2005-03-09 10:32:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2005-03-09 10:33:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-09 10:34:00,1.6773,1.6773,1.677,1.677,136300000.0
2005-03-09 10:35:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2005-03-09 10:36:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-09 10:37:00,1.677,1.677,1.6768,1.6768,136300000.0
2005-03-09 10:38:00,1.6767,1.677,1.6767,1.677,136300000.0
2005-03-09 10:39:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-03-09 10:40:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-09 10:41:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-09 10:42:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-03-09 10:43:00,1.677,1.6773,1.677,1.6772,136300000.0
2005-03-09 10:44:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2005-03-09 10:45:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-09 10:46:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-09 10:47:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-09 10:48:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-09 10:49:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-09 10:50:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-09 10:51:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-03-09 10:52:00,1.6781,1.6782,1.678,1.6781,136300000.0
2005-03-09 10:53:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-09 10:54:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-09 10:55:00,1.6782,1.6782,1.678,1.678,136300000.0
2005-03-09 10:56:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-09 10:57:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-03-09 10:58:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2005-03-09 10:59:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2005-03-09 11:00:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-09 11:01:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-09 11:02:00,1.6773,1.6773,1.677,1.677,136300000.0
2005-03-09 11:03:00,1.677,1.6771,1.677,1.6771,136300000.0
2005-03-09 11:04:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2005-03-09 11:05:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-09 11:06:00,1.6775,1.6781,1.6775,1.6781,136300000.0
2005-03-09 11:07:00,1.6784,1.6787,1.6783,1.6783,136300000.0
2005-03-09 11:08:00,1.678,1.678,1.6776,1.6778,136300000.0
2005-03-09 11:09:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2005-03-09 11:10:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-03-09 11:11:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-09 11:12:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2005-03-09 11:13:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2005-03-09 11:14:00,1.6779,1.6779,1.6772,1.6772,136300000.0
2005-03-09 11:15:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-03-09 11:16:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-03-09 11:17:00,1.6774,1.6778,1.6773,1.6778,136300000.0
2005-03-09 11:18:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2005-03-09 11:19:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2005-03-09 11:20:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-03-09 11:21:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2005-03-09 11:22:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-03-09 11:23:00,1.6775,1.6775,1.677,1.6772,136300000.0
2005-03-09 11:24:00,1.677,1.6771,1.6767,1.6767,136300000.0
2005-03-09 11:25:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2005-03-09 11:26:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2005-03-09 11:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-09 11:28:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2005-03-09 11:29:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-09 11:30:00,1.676,1.676,1.6757,1.6758,136300000.0
2005-03-09 11:31:00,1.6761,1.6768,1.6761,1.6768,136300000.0
2005-03-09 11:32:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2005-03-09 11:33:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-09 11:34:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-09 11:35:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-03-09 11:36:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-03-09 11:37:00,1.6769,1.6772,1.6768,1.6772,136300000.0
2005-03-09 11:38:00,1.677,1.6773,1.6769,1.6773,136300000.0
2005-03-09 11:39:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2005-03-09 11:40:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-09 11:41:00,1.6775,1.6778,1.6775,1.6775,136300000.0
2005-03-09 11:42:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-09 11:43:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-03-09 11:44:00,1.6777,1.678,1.6777,1.6777,136300000.0
2005-03-09 11:45:00,1.6775,1.6775,1.6769,1.6769,136300000.0
2005-03-09 11:46:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-03-09 11:47:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2005-03-09 11:48:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2005-03-09 11:49:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-09 11:50:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-09 11:51:00,1.676,1.676,1.6759,1.676,136300000.0
2005-03-09 11:52:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2005-03-09 11:53:00,1.6762,1.6762,1.676,1.6762,136300000.0
2005-03-09 11:54:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2005-03-09 11:55:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-09 11:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-09 11:57:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-09 11:58:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-09 11:59:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-09 12:00:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2005-03-09 12:01:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-09 12:02:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-09 12:03:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-03-09 12:04:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-09 12:05:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-03-09 12:06:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-03-09 12:07:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2005-03-09 12:08:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-03-09 12:09:00,1.6765,1.6773,1.6764,1.6773,136300000.0
2005-03-09 12:10:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2005-03-09 12:11:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-03-09 12:12:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-09 12:13:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-09 12:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-09 12:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-09 12:16:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-09 12:17:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-09 12:18:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2005-03-09 12:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-09 12:20:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-09 12:21:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-09 12:22:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2005-03-09 12:23:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-09 12:24:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-09 12:25:00,1.6777,1.678,1.6777,1.678,136300000.0
2005-03-09 12:26:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-09 12:27:00,1.6783,1.6786,1.6778,1.6779,136300000.0
2005-03-09 12:28:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2005-03-09 12:29:00,1.6776,1.678,1.6776,1.6778,136300000.0
2005-03-09 12:30:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-09 12:31:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-09 12:32:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2005-03-09 12:33:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2005-03-09 12:34:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2005-03-09 12:35:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2005-03-09 12:36:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2005-03-09 12:37:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2005-03-09 12:38:00,1.6767,1.6767,1.6762,1.6763,136300000.0
2005-03-09 12:39:00,1.6765,1.6769,1.6765,1.6769,136300000.0
2005-03-09 12:40:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-09 12:41:00,1.677,1.6771,1.677,1.677,136300000.0
2005-03-09 12:42:00,1.677,1.677,1.6769,1.677,136300000.0
2005-03-09 12:43:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-09 12:44:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-09 12:45:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-09 12:46:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2005-03-09 12:47:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2005-03-09 12:48:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-03-09 12:49:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-09 12:50:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-09 12:51:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-09 12:52:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-03-09 12:53:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-09 12:54:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-09 12:55:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-09 12:56:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-09 12:57:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-09 12:58:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-03-09 12:59:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2005-03-09 13:00:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-09 13:01:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-03-09 13:02:00,1.6778,1.6781,1.6778,1.6778,136300000.0
2005-03-09 13:03:00,1.6777,1.6777,1.6771,1.6771,136300000.0
2005-03-09 13:04:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-03-09 13:05:00,1.6769,1.677,1.6769,1.6769,136300000.0
2005-03-09 13:06:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2005-03-09 13:07:00,1.6766,1.6772,1.6766,1.6772,136300000.0
2005-03-09 13:08:00,1.6771,1.6771,1.6769,1.677,136300000.0
2005-03-09 13:09:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-09 13:10:00,1.6772,1.6772,1.677,1.6772,136300000.0
2005-03-09 13:11:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-09 13:12:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-09 13:13:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-09 13:14:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-09 13:15:00,1.6771,1.6779,1.6771,1.6779,136300000.0
2005-03-09 13:16:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-03-09 13:17:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2005-03-09 13:18:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-03-09 13:19:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-09 13:20:00,1.6771,1.6772,1.6768,1.6768,136300000.0
2005-03-09 13:21:00,1.6769,1.6773,1.6769,1.6772,136300000.0
2005-03-09 13:22:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-09 13:23:00,1.6772,1.6776,1.6771,1.6773,136300000.0
2005-03-09 13:24:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-03-09 13:25:00,1.6774,1.6779,1.6774,1.6776,136300000.0
2005-03-09 13:26:00,1.6778,1.6784,1.6778,1.6779,136300000.0
2005-03-09 13:27:00,1.6779,1.6781,1.6776,1.6778,136300000.0
2005-03-09 13:28:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-09 13:29:00,1.678,1.6782,1.678,1.678,136300000.0
2005-03-09 13:30:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-09 13:31:00,1.6777,1.6779,1.6775,1.6775,136300000.0
2005-03-09 13:32:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-09 13:33:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-09 13:34:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-03-09 13:35:00,1.678,1.678,1.6775,1.6776,136300000.0
2005-03-09 13:36:00,1.6775,1.6777,1.6774,1.6776,136300000.0
2005-03-09 13:37:00,1.6781,1.6784,1.678,1.6784,136300000.0
2005-03-09 13:38:00,1.6787,1.6789,1.6785,1.6787,136300000.0
2005-03-09 13:39:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2005-03-09 13:40:00,1.6782,1.679,1.6782,1.6787,136300000.0
2005-03-09 13:41:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2005-03-09 13:42:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-09 13:43:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2005-03-09 13:44:00,1.6787,1.6792,1.6786,1.6789,136300000.0
2005-03-09 13:45:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2005-03-09 13:46:00,1.6784,1.6785,1.678,1.6781,136300000.0
2005-03-09 13:47:00,1.6782,1.6782,1.678,1.678,136300000.0
2005-03-09 13:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-09 13:49:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2005-03-09 13:50:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-09 13:51:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-09 13:52:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-09 13:53:00,1.6776,1.6777,1.6773,1.6773,136300000.0
2005-03-09 13:54:00,1.6779,1.6779,1.6773,1.6773,136300000.0
2005-03-09 13:55:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-09 13:56:00,1.678,1.6782,1.678,1.6782,136300000.0
2005-03-09 13:57:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2005-03-09 13:58:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2005-03-09 13:59:00,1.679,1.6806,1.679,1.6801,136300000.0
2005-03-09 14:00:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2005-03-09 14:01:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2005-03-09 14:02:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2005-03-09 14:03:00,1.6798,1.6802,1.6798,1.6799,136300000.0
2005-03-09 14:04:00,1.68,1.6804,1.68,1.6804,136300000.0
2005-03-09 14:05:00,1.6805,1.6808,1.6801,1.6808,136300000.0
2005-03-09 14:06:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2005-03-09 14:07:00,1.6818,1.682,1.6817,1.6817,136300000.0
2005-03-09 14:08:00,1.6816,1.6825,1.6816,1.6825,136300000.0
2005-03-09 14:09:00,1.6825,1.6825,1.6819,1.6821,136300000.0
2005-03-09 14:10:00,1.6822,1.6822,1.6818,1.682,136300000.0
2005-03-09 14:11:00,1.6821,1.6822,1.6818,1.6818,136300000.0
2005-03-09 14:12:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2005-03-09 14:13:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2005-03-09 14:14:00,1.6814,1.6843,1.6814,1.6842,136300000.0
2005-03-09 14:15:00,1.6841,1.6857,1.6838,1.6853,136300000.0
2005-03-09 14:16:00,1.6852,1.6852,1.6845,1.6846,136300000.0
2005-03-09 14:17:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2005-03-09 14:18:00,1.6844,1.6845,1.684,1.684,136300000.0
2005-03-09 14:19:00,1.6839,1.6839,1.6833,1.6834,136300000.0
2005-03-09 14:20:00,1.6831,1.6834,1.6831,1.6831,136300000.0
2005-03-09 14:21:00,1.6829,1.6831,1.6829,1.683,136300000.0
2005-03-09 14:22:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2005-03-09 14:23:00,1.6831,1.6831,1.683,1.6831,136300000.0
2005-03-09 14:24:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-03-09 14:25:00,1.6828,1.6829,1.6825,1.6829,136300000.0
2005-03-09 14:26:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-03-09 14:27:00,1.683,1.6833,1.6828,1.683,136300000.0
2005-03-09 14:28:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2005-03-09 14:29:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-03-09 14:30:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-09 14:31:00,1.6828,1.6836,1.6827,1.6836,136300000.0
2005-03-09 14:32:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2005-03-09 14:33:00,1.6833,1.6833,1.6828,1.6828,136300000.0
2005-03-09 14:34:00,1.683,1.6831,1.683,1.683,136300000.0
2005-03-09 14:35:00,1.683,1.6831,1.6829,1.6831,136300000.0
2005-03-09 14:36:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2005-03-09 14:37:00,1.6828,1.6832,1.6827,1.683,136300000.0
2005-03-09 14:38:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2005-03-09 14:39:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-09 14:40:00,1.683,1.683,1.6828,1.6828,136300000.0
2005-03-09 14:41:00,1.6829,1.6836,1.6826,1.6836,136300000.0
2005-03-09 14:42:00,1.684,1.6849,1.6838,1.6847,136300000.0
2005-03-09 14:43:00,1.6849,1.6854,1.6849,1.6851,136300000.0
2005-03-09 14:44:00,1.6851,1.6852,1.6848,1.6848,136300000.0
2005-03-09 14:45:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2005-03-09 14:46:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2005-03-09 14:47:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-09 14:48:00,1.684,1.6843,1.684,1.6842,136300000.0
2005-03-09 14:49:00,1.6841,1.6841,1.684,1.6841,136300000.0
2005-03-09 14:50:00,1.684,1.684,1.6835,1.684,136300000.0
2005-03-09 14:51:00,1.6841,1.6841,1.6836,1.6836,136300000.0
2005-03-09 14:52:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2005-03-09 14:53:00,1.6833,1.6836,1.6833,1.6833,136300000.0
2005-03-09 14:54:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-09 14:55:00,1.683,1.683,1.6827,1.6827,136300000.0
2005-03-09 14:56:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-03-09 14:57:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-09 14:58:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-09 14:59:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2005-03-09 15:00:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2005-03-09 15:01:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2005-03-09 15:02:00,1.6827,1.6829,1.6826,1.6828,136300000.0
2005-03-09 15:03:00,1.6827,1.6827,1.682,1.6821,136300000.0
2005-03-09 15:04:00,1.6823,1.6829,1.6823,1.6829,136300000.0
2005-03-09 15:05:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2005-03-09 15:06:00,1.683,1.683,1.6821,1.6823,136300000.0
2005-03-09 15:07:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2005-03-09 15:08:00,1.6822,1.6823,1.6817,1.6823,136300000.0
2005-03-09 15:09:00,1.6821,1.6823,1.6819,1.6823,136300000.0
2005-03-09 15:10:00,1.6829,1.6848,1.6829,1.6848,136300000.0
2005-03-09 15:11:00,1.6848,1.6848,1.6838,1.684,136300000.0
2005-03-09 15:12:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-09 15:13:00,1.6839,1.6839,1.6834,1.6835,136300000.0
2005-03-09 15:14:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2005-03-09 15:15:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2005-03-09 15:16:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2005-03-09 15:17:00,1.6839,1.6842,1.6835,1.6835,136300000.0
2005-03-09 15:18:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2005-03-09 15:19:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2005-03-09 15:20:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2005-03-09 15:21:00,1.6829,1.683,1.6829,1.6829,136300000.0
2005-03-09 15:22:00,1.6826,1.6828,1.6826,1.6826,136300000.0
2005-03-09 15:23:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-09 15:24:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-09 15:25:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-09 15:26:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2005-03-09 15:27:00,1.6822,1.6822,1.682,1.6822,136300000.0
2005-03-09 15:28:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2005-03-09 15:29:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2005-03-09 15:30:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2005-03-09 15:31:00,1.682,1.6822,1.682,1.6822,136300000.0
2005-03-09 15:32:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-09 15:33:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-09 15:34:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-09 15:35:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2005-03-09 15:36:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2005-03-09 15:37:00,1.6818,1.6825,1.6818,1.6825,136300000.0
2005-03-09 15:38:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2005-03-09 15:39:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2005-03-09 15:40:00,1.683,1.6832,1.6829,1.6831,136300000.0
2005-03-09 15:41:00,1.683,1.6834,1.683,1.6832,136300000.0
2005-03-09 15:42:00,1.6831,1.6835,1.6829,1.6833,136300000.0
2005-03-09 15:43:00,1.6833,1.685,1.6833,1.6842,136300000.0
2005-03-09 15:44:00,1.684,1.684,1.6839,1.684,136300000.0
2005-03-09 15:45:00,1.6841,1.6842,1.6836,1.6836,136300000.0
2005-03-09 15:46:00,1.6835,1.6839,1.6835,1.6835,136300000.0
2005-03-09 15:47:00,1.6834,1.6834,1.6829,1.6831,136300000.0
2005-03-09 15:48:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2005-03-09 15:49:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-09 15:50:00,1.6836,1.684,1.6836,1.6838,136300000.0
2005-03-09 15:51:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2005-03-09 15:52:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2005-03-09 15:53:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2005-03-09 15:54:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2005-03-09 15:55:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-09 15:56:00,1.6835,1.6835,1.6829,1.6829,136300000.0
2005-03-09 15:57:00,1.6825,1.6826,1.6818,1.6821,136300000.0
2005-03-09 15:58:00,1.6822,1.6826,1.6819,1.6825,136300000.0
2005-03-09 15:59:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2005-03-09 16:00:00,1.6821,1.6822,1.682,1.6822,136300000.0
2005-03-09 16:01:00,1.6824,1.6833,1.6823,1.6833,136300000.0
2005-03-09 16:02:00,1.6832,1.6836,1.6832,1.6835,136300000.0
2005-03-09 16:03:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2005-03-09 16:04:00,1.6832,1.6837,1.683,1.6837,136300000.0
2005-03-09 16:05:00,1.6836,1.6836,1.6826,1.6827,136300000.0
2005-03-09 16:06:00,1.6828,1.6834,1.6828,1.6832,136300000.0
2005-03-09 16:07:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2005-03-09 16:08:00,1.6832,1.6844,1.6832,1.6839,136300000.0
2005-03-09 16:09:00,1.6841,1.6847,1.6841,1.6847,136300000.0
2005-03-09 16:10:00,1.6846,1.6846,1.684,1.684,136300000.0
2005-03-09 16:11:00,1.6839,1.6844,1.6839,1.6839,136300000.0
2005-03-09 16:12:00,1.6838,1.6841,1.6835,1.6841,136300000.0
2005-03-09 16:13:00,1.6842,1.6842,1.6838,1.6839,136300000.0
2005-03-09 16:14:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2005-03-09 16:15:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2005-03-09 16:16:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2005-03-09 16:17:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2005-03-09 16:18:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2005-03-09 16:19:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-09 16:20:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2005-03-09 16:21:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-09 16:22:00,1.6837,1.6841,1.6836,1.6841,136300000.0
2005-03-09 16:23:00,1.6841,1.6845,1.684,1.6845,136300000.0
2005-03-09 16:24:00,1.6843,1.6849,1.6842,1.6849,136300000.0
2005-03-09 16:25:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-09 16:26:00,1.6851,1.6855,1.685,1.6855,136300000.0
2005-03-09 16:27:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2005-03-09 16:28:00,1.6856,1.6856,1.6852,1.6852,136300000.0
2005-03-09 16:29:00,1.6854,1.6857,1.6851,1.6851,136300000.0
2005-03-09 16:30:00,1.6851,1.686,1.6851,1.6856,136300000.0
2005-03-09 16:31:00,1.6855,1.6855,1.6852,1.6854,136300000.0
2005-03-09 16:32:00,1.6849,1.6858,1.6848,1.6858,136300000.0
2005-03-09 16:33:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2005-03-09 16:34:00,1.6855,1.6855,1.685,1.6855,136300000.0
2005-03-09 16:35:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2005-03-09 16:36:00,1.686,1.6862,1.6859,1.6859,136300000.0
2005-03-09 16:37:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2005-03-09 16:38:00,1.6856,1.6856,1.6852,1.6854,136300000.0
2005-03-09 16:39:00,1.6853,1.6857,1.6853,1.6854,136300000.0
2005-03-09 16:40:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2005-03-09 16:41:00,1.6856,1.6857,1.6853,1.6857,136300000.0
2005-03-09 16:42:00,1.6858,1.6861,1.6858,1.6859,136300000.0
2005-03-09 16:43:00,1.6859,1.6862,1.6858,1.6859,136300000.0
2005-03-09 16:44:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-09 16:45:00,1.6858,1.6861,1.6857,1.6861,136300000.0
2005-03-09 16:46:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-09 16:47:00,1.6861,1.6861,1.6858,1.6861,136300000.0
2005-03-09 16:48:00,1.6864,1.6864,1.6858,1.686,136300000.0
2005-03-09 16:49:00,1.6862,1.6865,1.686,1.686,136300000.0
2005-03-09 16:50:00,1.6858,1.6858,1.6855,1.6858,136300000.0
2005-03-09 16:51:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2005-03-09 16:52:00,1.6852,1.6855,1.6851,1.6853,136300000.0
2005-03-09 16:53:00,1.6855,1.6867,1.6855,1.6867,136300000.0
2005-03-09 16:54:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2005-03-09 16:55:00,1.6863,1.6866,1.6861,1.6866,136300000.0
2005-03-09 16:56:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-09 16:57:00,1.6862,1.6862,1.686,1.686,136300000.0
2005-03-09 16:58:00,1.686,1.6861,1.686,1.6861,136300000.0
2005-03-09 16:59:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2005-03-09 17:00:00,1.6859,1.6859,1.6848,1.6849,136300000.0
2005-03-09 17:01:00,1.6849,1.685,1.6849,1.685,136300000.0
2005-03-09 17:02:00,1.6852,1.6853,1.6844,1.6845,136300000.0
2005-03-09 17:03:00,1.6846,1.6853,1.6846,1.685,136300000.0
2005-03-09 17:04:00,1.6849,1.6852,1.6849,1.685,136300000.0
2005-03-09 17:05:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2005-03-09 17:06:00,1.6849,1.685,1.6849,1.6849,136300000.0
2005-03-09 17:07:00,1.685,1.6854,1.685,1.6854,136300000.0
2005-03-09 17:08:00,1.6854,1.686,1.6848,1.6856,136300000.0
2005-03-09 17:09:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2005-03-09 17:10:00,1.685,1.6854,1.685,1.6853,136300000.0
2005-03-09 17:11:00,1.6855,1.6858,1.6851,1.6851,136300000.0
2005-03-09 17:12:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2005-03-09 17:13:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2005-03-09 17:14:00,1.6854,1.6857,1.6853,1.6857,136300000.0
2005-03-09 17:15:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2005-03-09 17:16:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-09 17:17:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-09 17:18:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-09 17:19:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2005-03-09 17:20:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-09 17:21:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-09 17:22:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-09 17:23:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2005-03-09 17:24:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-09 17:25:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-09 17:26:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2005-03-09 17:27:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-09 17:28:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-03-09 17:29:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-09 17:30:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2005-03-09 17:31:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-09 17:32:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2005-03-09 17:33:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2005-03-09 17:34:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2005-03-09 17:35:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-09 17:36:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2005-03-09 17:37:00,1.6861,1.6861,1.686,1.686,136300000.0
2005-03-09 17:38:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-09 17:39:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-09 17:40:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2005-03-09 17:41:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2005-03-09 17:42:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2005-03-09 17:43:00,1.6866,1.6869,1.6865,1.6869,136300000.0
2005-03-09 17:44:00,1.6869,1.687,1.6868,1.687,136300000.0
2005-03-09 17:45:00,1.6869,1.687,1.6866,1.687,136300000.0
2005-03-09 17:46:00,1.6869,1.6872,1.6868,1.6872,136300000.0
2005-03-09 17:47:00,1.6872,1.6872,1.6864,1.6864,136300000.0
2005-03-09 17:48:00,1.6862,1.6867,1.6862,1.6867,136300000.0
2005-03-09 17:49:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-09 17:50:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-09 17:51:00,1.6871,1.6872,1.687,1.6872,136300000.0
2005-03-09 17:52:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2005-03-09 17:53:00,1.6872,1.6875,1.6871,1.6875,136300000.0
2005-03-09 17:54:00,1.6875,1.6878,1.6875,1.6875,136300000.0
2005-03-09 17:55:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-09 17:56:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2005-03-09 17:57:00,1.6876,1.6876,1.6871,1.6872,136300000.0
2005-03-09 17:58:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2005-03-09 17:59:00,1.6872,1.6872,1.687,1.6872,136300000.0
2005-03-09 18:00:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2005-03-09 18:01:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-09 18:02:00,1.6872,1.6872,1.6869,1.687,136300000.0
2005-03-09 18:03:00,1.687,1.6874,1.6864,1.6864,136300000.0
2005-03-09 18:04:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2005-03-09 18:05:00,1.686,1.6864,1.686,1.6864,136300000.0
2005-03-09 18:06:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-09 18:07:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2005-03-09 18:08:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-09 18:09:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-09 18:10:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2005-03-09 18:11:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2005-03-09 18:12:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-09 18:13:00,1.6856,1.6859,1.6856,1.6856,136300000.0
2005-03-09 18:14:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2005-03-09 18:15:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-09 18:16:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-09 18:17:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2005-03-09 18:18:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2005-03-09 18:19:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2005-03-09 18:20:00,1.6857,1.6859,1.6855,1.6856,136300000.0
2005-03-09 18:21:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-09 18:22:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2005-03-09 18:23:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2005-03-09 18:24:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-09 18:25:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-09 18:26:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-09 18:27:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2005-03-09 18:28:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-09 18:29:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2005-03-09 18:30:00,1.6857,1.686,1.6857,1.6857,136300000.0
2005-03-09 18:31:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-09 18:32:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-09 18:33:00,1.6851,1.6855,1.6851,1.6854,136300000.0
2005-03-09 18:34:00,1.6853,1.6858,1.6851,1.6858,136300000.0
2005-03-09 18:35:00,1.6858,1.6858,1.6852,1.6854,136300000.0
2005-03-09 18:36:00,1.6855,1.6855,1.6846,1.685,136300000.0
2005-03-09 18:37:00,1.6852,1.6857,1.6852,1.6856,136300000.0
2005-03-09 18:38:00,1.6856,1.6859,1.6848,1.6848,136300000.0
2005-03-09 18:39:00,1.6844,1.6844,1.6828,1.6843,136300000.0
2005-03-09 18:40:00,1.6844,1.6853,1.6841,1.6852,136300000.0
2005-03-09 18:41:00,1.6853,1.6855,1.6844,1.6844,136300000.0
2005-03-09 18:42:00,1.6848,1.6851,1.6848,1.6848,136300000.0
2005-03-09 18:43:00,1.6849,1.6852,1.6847,1.6849,136300000.0
2005-03-09 18:44:00,1.6854,1.6864,1.6851,1.6858,136300000.0
2005-03-09 18:45:00,1.6857,1.687,1.6857,1.687,136300000.0
2005-03-09 18:46:00,1.6873,1.6881,1.6867,1.6881,136300000.0
2005-03-09 18:47:00,1.688,1.688,1.6878,1.6878,136300000.0
2005-03-09 18:48:00,1.6882,1.6884,1.6874,1.6874,136300000.0
2005-03-09 18:49:00,1.6876,1.6876,1.687,1.687,136300000.0
2005-03-09 18:50:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-09 18:51:00,1.688,1.688,1.6877,1.6878,136300000.0
2005-03-09 18:52:00,1.6879,1.6879,1.6875,1.6878,136300000.0
2005-03-09 18:53:00,1.6879,1.688,1.6876,1.6879,136300000.0
2005-03-09 18:54:00,1.6878,1.6879,1.6872,1.6875,136300000.0
2005-03-09 18:55:00,1.6876,1.6881,1.6876,1.6881,136300000.0
2005-03-09 18:56:00,1.6881,1.6881,1.6876,1.6878,136300000.0
2005-03-09 18:57:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2005-03-09 18:58:00,1.6873,1.6873,1.6869,1.687,136300000.0
2005-03-09 18:59:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-09 19:00:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-09 19:01:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2005-03-09 19:02:00,1.6867,1.687,1.6866,1.687,136300000.0
2005-03-09 19:03:00,1.6869,1.6871,1.6868,1.6868,136300000.0
2005-03-09 19:04:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-09 19:05:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-09 19:06:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-03-09 19:07:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-09 19:08:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-09 19:09:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2005-03-09 19:10:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2005-03-09 19:11:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2005-03-09 19:12:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-09 19:13:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2005-03-09 19:14:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-09 19:15:00,1.6862,1.6866,1.6862,1.6865,136300000.0
2005-03-09 19:16:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-09 19:17:00,1.6862,1.6868,1.6862,1.6868,136300000.0
2005-03-09 19:18:00,1.6868,1.6871,1.6866,1.6871,136300000.0
2005-03-09 19:19:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-09 19:20:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-09 19:21:00,1.6867,1.687,1.6867,1.687,136300000.0
2005-03-09 19:22:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-09 19:23:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2005-03-09 19:24:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-09 19:25:00,1.6866,1.687,1.6865,1.687,136300000.0
2005-03-09 19:26:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-09 19:27:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-09 19:28:00,1.6867,1.6867,1.686,1.6867,136300000.0
2005-03-09 19:29:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2005-03-09 19:30:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-09 19:31:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-09 19:32:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2005-03-09 19:33:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2005-03-09 19:34:00,1.6864,1.6869,1.6864,1.6868,136300000.0
2005-03-09 19:35:00,1.6868,1.6868,1.6864,1.6866,136300000.0
2005-03-09 19:36:00,1.6865,1.6866,1.6862,1.6866,136300000.0
2005-03-09 19:37:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2005-03-09 19:38:00,1.6866,1.6868,1.6864,1.6868,136300000.0
2005-03-09 19:39:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-09 19:40:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-09 19:41:00,1.6871,1.6871,1.687,1.6871,136300000.0
2005-03-09 19:43:00,1.687,1.6872,1.6869,1.6872,136300000.0
2005-03-09 19:44:00,1.6874,1.6881,1.6874,1.6878,136300000.0
2005-03-09 19:45:00,1.6877,1.6877,1.6874,1.6876,136300000.0
2005-03-09 19:46:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-09 19:47:00,1.688,1.688,1.6879,1.688,136300000.0
2005-03-09 19:48:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-09 19:49:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-09 19:50:00,1.6883,1.689,1.6883,1.689,136300000.0
2005-03-09 19:51:00,1.6889,1.6896,1.6888,1.6896,136300000.0
2005-03-09 19:53:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2005-03-09 19:54:00,1.6899,1.6899,1.6893,1.6896,136300000.0
2005-03-09 19:55:00,1.6895,1.6899,1.6893,1.6898,136300000.0
2005-03-09 19:56:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-09 19:57:00,1.6894,1.6897,1.6891,1.6897,136300000.0
2005-03-09 19:58:00,1.6894,1.6894,1.689,1.689,136300000.0
2005-03-09 19:59:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-09 20:00:00,1.689,1.689,1.6889,1.689,136300000.0
2005-03-09 20:01:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2005-03-09 20:02:00,1.689,1.6898,1.689,1.689,136300000.0
2005-03-09 20:03:00,1.6895,1.69,1.6892,1.6894,136300000.0
2005-03-09 20:04:00,1.6895,1.6904,1.6893,1.6901,136300000.0
2005-03-09 20:05:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2005-03-09 20:06:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2005-03-09 20:07:00,1.6902,1.6906,1.6902,1.6903,136300000.0
2005-03-09 20:08:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2005-03-09 20:09:00,1.6902,1.6902,1.6898,1.69,136300000.0
2005-03-09 20:10:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-09 20:11:00,1.69,1.6901,1.6898,1.6901,136300000.0
2005-03-09 20:12:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2005-03-09 20:13:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2005-03-09 20:14:00,1.69,1.69,1.6897,1.6898,136300000.0
2005-03-09 20:15:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2005-03-09 20:16:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2005-03-09 20:17:00,1.6903,1.6906,1.6899,1.6906,136300000.0
2005-03-09 20:18:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2005-03-09 20:19:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-09 20:20:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2005-03-09 20:21:00,1.6902,1.6902,1.6899,1.69,136300000.0
2005-03-09 20:22:00,1.69,1.69,1.6892,1.69,136300000.0
2005-03-09 20:23:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-09 20:24:00,1.6902,1.6904,1.6901,1.6901,136300000.0
2005-03-09 20:25:00,1.6903,1.6911,1.6902,1.6911,136300000.0
2005-03-09 20:26:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2005-03-09 20:27:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2005-03-09 20:28:00,1.691,1.691,1.6907,1.6907,136300000.0
2005-03-09 20:29:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2005-03-09 20:30:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2005-03-09 20:31:00,1.6908,1.6911,1.6908,1.6909,136300000.0
2005-03-09 20:32:00,1.6911,1.6911,1.6901,1.6902,136300000.0
2005-03-09 20:33:00,1.6906,1.6906,1.6902,1.6905,136300000.0
2005-03-09 20:34:00,1.6906,1.6906,1.6903,1.6906,136300000.0
2005-03-09 20:35:00,1.6904,1.6907,1.6903,1.6906,136300000.0
2005-03-09 20:36:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2005-03-09 20:37:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-09 20:38:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2005-03-09 20:39:00,1.6902,1.6902,1.6898,1.6899,136300000.0
2005-03-09 20:40:00,1.69,1.69,1.6899,1.69,136300000.0
2005-03-09 20:41:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-09 20:42:00,1.6901,1.6903,1.69,1.6902,136300000.0
2005-03-09 20:43:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-09 20:44:00,1.6901,1.6906,1.6901,1.6905,136300000.0
2005-03-09 20:45:00,1.6904,1.6904,1.69,1.6904,136300000.0
2005-03-09 20:46:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-09 20:47:00,1.6903,1.6904,1.69,1.6901,136300000.0
2005-03-09 20:48:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-03-09 20:49:00,1.69,1.6901,1.69,1.6901,136300000.0
2005-03-09 20:50:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2005-03-09 20:51:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2005-03-09 20:52:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-09 20:53:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-03-09 20:54:00,1.6903,1.6903,1.6898,1.69,136300000.0
2005-03-09 20:55:00,1.69,1.6901,1.6894,1.6899,136300000.0
2005-03-09 20:56:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2005-03-09 20:57:00,1.6894,1.6894,1.6889,1.6893,136300000.0
2005-03-09 20:58:00,1.6892,1.6892,1.6889,1.689,136300000.0
2005-03-09 20:59:00,1.689,1.689,1.6885,1.689,136300000.0
2005-03-09 21:00:00,1.6888,1.6888,1.6881,1.6885,136300000.0
2005-03-09 21:01:00,1.6884,1.6897,1.6881,1.6884,136300000.0
2005-03-09 21:02:00,1.6874,1.6889,1.6874,1.6887,136300000.0
2005-03-09 21:03:00,1.6889,1.6892,1.6885,1.6889,136300000.0
2005-03-09 21:04:00,1.6889,1.6893,1.6883,1.6883,136300000.0
2005-03-09 21:05:00,1.6881,1.6881,1.6875,1.6881,136300000.0
2005-03-09 21:06:00,1.6882,1.6884,1.6881,1.6881,136300000.0
2005-03-09 21:07:00,1.688,1.6891,1.688,1.689,136300000.0
2005-03-09 21:08:00,1.6891,1.6891,1.6883,1.6883,136300000.0
2005-03-09 21:09:00,1.6882,1.6891,1.6882,1.6891,136300000.0
2005-03-09 21:10:00,1.6891,1.6891,1.6887,1.6888,136300000.0
2005-03-09 21:11:00,1.6889,1.6892,1.6887,1.6891,136300000.0
2005-03-09 21:12:00,1.6891,1.6898,1.6891,1.6898,136300000.0
2005-03-09 21:13:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-09 21:14:00,1.6898,1.6899,1.6896,1.6897,136300000.0
2005-03-09 21:15:00,1.6896,1.6899,1.6895,1.6899,136300000.0
2005-03-09 21:16:00,1.6899,1.6899,1.6896,1.6898,136300000.0
2005-03-09 21:17:00,1.6897,1.6904,1.6895,1.6904,136300000.0
2005-03-09 21:18:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2005-03-09 21:19:00,1.6901,1.6901,1.6896,1.6896,136300000.0
2005-03-09 21:20:00,1.6894,1.6897,1.6886,1.6887,136300000.0
2005-03-09 21:21:00,1.6886,1.6888,1.6884,1.6884,136300000.0
2005-03-09 21:22:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-09 21:23:00,1.6875,1.6875,1.6861,1.6863,136300000.0
2005-03-09 21:24:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2005-03-09 21:25:00,1.6861,1.6861,1.6841,1.6845,136300000.0
2005-03-09 21:26:00,1.684,1.684,1.6833,1.6834,136300000.0
2005-03-09 21:27:00,1.6836,1.6842,1.6834,1.6838,136300000.0
2005-03-09 21:28:00,1.6843,1.6861,1.6843,1.6861,136300000.0
2005-03-09 21:29:00,1.6855,1.6862,1.6855,1.6861,136300000.0
2005-03-09 21:30:00,1.6862,1.6864,1.6859,1.6859,136300000.0
2005-03-09 21:31:00,1.6859,1.6861,1.6858,1.686,136300000.0
2005-03-09 21:32:00,1.686,1.6869,1.686,1.6869,136300000.0
2005-03-09 21:33:00,1.6869,1.6869,1.6863,1.6869,136300000.0
2005-03-09 21:34:00,1.6868,1.6877,1.6866,1.6867,136300000.0
2005-03-09 21:35:00,1.6868,1.6875,1.6868,1.6874,136300000.0
2005-03-09 21:36:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2005-03-09 21:37:00,1.6878,1.6878,1.6871,1.6874,136300000.0
2005-03-09 21:38:00,1.6875,1.6877,1.6871,1.6877,136300000.0
2005-03-09 21:39:00,1.6878,1.6882,1.687,1.6872,136300000.0
2005-03-09 21:40:00,1.6872,1.6877,1.6872,1.6874,136300000.0
2005-03-09 21:41:00,1.6863,1.6871,1.6863,1.6871,136300000.0
2005-03-09 21:42:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2005-03-09 21:43:00,1.6868,1.6871,1.6867,1.6868,136300000.0
2005-03-09 21:44:00,1.6869,1.6872,1.6868,1.6871,136300000.0
2005-03-09 21:45:00,1.687,1.687,1.6865,1.6866,136300000.0
2005-03-09 21:46:00,1.6865,1.6869,1.6862,1.6866,136300000.0
2005-03-09 21:47:00,1.6862,1.6863,1.686,1.6863,136300000.0
2005-03-09 21:48:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2005-03-09 21:49:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2005-03-09 21:50:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2005-03-09 21:51:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2005-03-09 21:52:00,1.6863,1.6869,1.6863,1.6866,136300000.0
2005-03-09 21:53:00,1.6866,1.6868,1.6864,1.6866,136300000.0
2005-03-09 21:54:00,1.6865,1.6868,1.686,1.6868,136300000.0
2005-03-09 21:55:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2005-03-09 21:56:00,1.6869,1.687,1.6867,1.687,136300000.0
2005-03-09 21:57:00,1.6869,1.6869,1.686,1.686,136300000.0
2005-03-09 21:58:00,1.6861,1.6861,1.686,1.686,136300000.0
2005-03-09 21:59:00,1.686,1.6861,1.6859,1.6861,136300000.0
2005-03-09 22:00:00,1.686,1.686,1.6859,1.686,136300000.0
2005-03-09 22:01:00,1.686,1.686,1.6858,1.686,136300000.0
2005-03-09 22:02:00,1.6859,1.686,1.6859,1.686,136300000.0
2005-03-09 22:03:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-09 22:04:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-09 22:05:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2005-03-09 22:06:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-09 22:07:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-09 22:08:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-09 22:09:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-09 22:10:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-09 22:12:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2005-03-09 22:13:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2005-03-09 22:14:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2005-03-09 22:15:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-09 22:16:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2005-03-09 22:17:00,1.6867,1.6868,1.6865,1.6865,136300000.0
2005-03-09 22:18:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2005-03-09 22:19:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-09 22:20:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-09 22:21:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2005-03-09 22:22:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-09 22:23:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2005-03-09 22:24:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2005-03-09 22:25:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-09 22:26:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-09 22:27:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2005-03-09 22:28:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2005-03-09 22:29:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2005-03-09 22:30:00,1.6861,1.6861,1.686,1.6861,136300000.0
2005-03-09 22:31:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-09 22:32:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-09 22:33:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-09 22:34:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-09 22:35:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2005-03-09 22:36:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2005-03-09 22:37:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2005-03-09 22:38:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2005-03-09 22:39:00,1.6871,1.6873,1.6869,1.6871,136300000.0
2005-03-09 22:40:00,1.6872,1.6875,1.687,1.6875,136300000.0
2005-03-09 22:41:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2005-03-09 22:42:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-09 22:43:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-09 22:44:00,1.6871,1.6872,1.687,1.6872,136300000.0
2005-03-09 22:45:00,1.6872,1.6872,1.687,1.6872,136300000.0
2005-03-09 22:46:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2005-03-09 22:47:00,1.6874,1.6878,1.6874,1.6877,136300000.0
2005-03-09 22:48:00,1.6878,1.688,1.6877,1.6878,136300000.0
2005-03-09 22:49:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2005-03-09 22:50:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-09 22:51:00,1.6881,1.6882,1.6878,1.6881,136300000.0
2005-03-09 22:52:00,1.688,1.689,1.688,1.689,136300000.0
2005-03-09 22:53:00,1.6891,1.6893,1.6888,1.6888,136300000.0
2005-03-09 22:54:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-09 22:55:00,1.689,1.689,1.6885,1.6886,136300000.0
2005-03-09 22:56:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2005-03-09 22:57:00,1.6888,1.6888,1.6882,1.6882,136300000.0
2005-03-09 22:58:00,1.6877,1.6882,1.6877,1.6877,136300000.0
2005-03-09 22:59:00,1.6873,1.6879,1.6871,1.6872,136300000.0
2005-03-09 23:00:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2005-03-09 23:01:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-09 23:02:00,1.6872,1.6873,1.687,1.6873,136300000.0
2005-03-09 23:03:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2005-03-09 23:05:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-09 23:06:00,1.6872,1.6872,1.687,1.6871,136300000.0
2005-03-09 23:07:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-09 23:08:00,1.6871,1.6871,1.687,1.6871,136300000.0
2005-03-09 23:09:00,1.6867,1.6867,1.6859,1.6867,136300000.0
2005-03-09 23:10:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2005-03-09 23:11:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2005-03-09 23:12:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-09 23:13:00,1.6868,1.687,1.6866,1.6868,136300000.0
2005-03-09 23:14:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2005-03-09 23:15:00,1.6865,1.6871,1.6863,1.6869,136300000.0
2005-03-09 23:16:00,1.6869,1.6869,1.6863,1.6869,136300000.0
2005-03-09 23:17:00,1.6868,1.6869,1.6866,1.6869,136300000.0
2005-03-09 23:18:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-09 23:19:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-03-09 23:20:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-09 23:21:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2005-03-09 23:22:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-09 23:23:00,1.6873,1.6873,1.6871,1.6873,136300000.0
2005-03-09 23:24:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-09 23:25:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2005-03-09 23:26:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-09 23:27:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-09 23:28:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-09 23:29:00,1.6877,1.6881,1.6877,1.6881,136300000.0
2005-03-09 23:30:00,1.6881,1.6881,1.6878,1.688,136300000.0
2005-03-09 23:31:00,1.6879,1.6888,1.6878,1.6884,136300000.0
2005-03-09 23:32:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-09 23:34:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-09 23:35:00,1.6887,1.6893,1.6887,1.6892,136300000.0
2005-03-09 23:36:00,1.6891,1.6894,1.6891,1.6894,136300000.0
2005-03-09 23:37:00,1.6892,1.6892,1.689,1.6891,136300000.0
2005-03-09 23:38:00,1.6891,1.6894,1.6891,1.6894,136300000.0
2005-03-09 23:39:00,1.6895,1.6896,1.6893,1.6896,136300000.0
2005-03-09 23:40:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-09 23:41:00,1.6893,1.6893,1.689,1.6891,136300000.0
2005-03-09 23:42:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2005-03-09 23:43:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2005-03-09 23:44:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-09 23:45:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-09 23:46:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2005-03-09 23:47:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-09 23:48:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-09 23:49:00,1.6895,1.6898,1.6895,1.6896,136300000.0
2005-03-09 23:50:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2005-03-09 23:51:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2005-03-09 23:52:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-09 23:53:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-09 23:54:00,1.6893,1.6904,1.6893,1.6895,136300000.0
2005-03-09 23:55:00,1.6895,1.6901,1.6895,1.6899,136300000.0
2005-03-09 23:56:00,1.6896,1.6906,1.6896,1.6906,136300000.0
2005-03-09 23:57:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-09 23:58:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2005-03-09 23:59:00,1.6901,1.6901,1.69,1.69,136300000.0
2005-03-10 00:00:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-10 00:01:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-10 00:02:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2005-03-10 00:03:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-10 00:04:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-10 00:05:00,1.6901,1.691,1.6901,1.6903,136300000.0
2005-03-10 00:06:00,1.6902,1.6908,1.6901,1.6902,136300000.0
2005-03-10 00:07:00,1.6902,1.6909,1.6902,1.6902,136300000.0
2005-03-10 00:08:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-03-10 00:09:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2005-03-10 00:10:00,1.6896,1.6896,1.689,1.6891,136300000.0
2005-03-10 00:11:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2005-03-10 00:12:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-10 00:13:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-10 00:14:00,1.6887,1.6887,1.688,1.6883,136300000.0
2005-03-10 00:15:00,1.6884,1.6884,1.6879,1.6883,136300000.0
2005-03-10 00:16:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-10 00:17:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2005-03-10 00:18:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2005-03-10 00:19:00,1.6882,1.6895,1.688,1.6888,136300000.0
2005-03-10 00:20:00,1.6888,1.689,1.6887,1.689,136300000.0
2005-03-10 00:21:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-10 00:22:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2005-03-10 00:23:00,1.6891,1.6894,1.689,1.6894,136300000.0
2005-03-10 00:24:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2005-03-10 00:25:00,1.6895,1.6898,1.6894,1.6898,136300000.0
2005-03-10 00:26:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2005-03-10 00:27:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-10 00:28:00,1.6896,1.6899,1.6894,1.6899,136300000.0
2005-03-10 00:29:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2005-03-10 00:30:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2005-03-10 00:31:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-10 00:32:00,1.6898,1.6898,1.6891,1.6891,136300000.0
2005-03-10 00:33:00,1.6892,1.6893,1.6889,1.6889,136300000.0
2005-03-10 00:34:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-10 00:35:00,1.6888,1.6891,1.6888,1.6891,136300000.0
2005-03-10 00:36:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-10 00:37:00,1.6891,1.6891,1.6887,1.6887,136300000.0
2005-03-10 00:38:00,1.6885,1.6889,1.6884,1.6884,136300000.0
2005-03-10 00:39:00,1.6884,1.6886,1.6884,1.6884,136300000.0
2005-03-10 00:40:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-10 00:41:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2005-03-10 00:42:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2005-03-10 00:43:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-10 00:44:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2005-03-10 00:45:00,1.6882,1.6884,1.6881,1.6881,136300000.0
2005-03-10 00:46:00,1.6879,1.6879,1.6876,1.6879,136300000.0
2005-03-10 00:47:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2005-03-10 00:48:00,1.6877,1.688,1.6877,1.6878,136300000.0
2005-03-10 00:49:00,1.6878,1.6884,1.6878,1.6883,136300000.0
2005-03-10 00:50:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-10 00:51:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2005-03-10 00:52:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2005-03-10 00:53:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-10 00:54:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2005-03-10 00:55:00,1.6878,1.688,1.6875,1.688,136300000.0
2005-03-10 00:56:00,1.6878,1.688,1.6876,1.688,136300000.0
2005-03-10 00:57:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2005-03-10 00:58:00,1.6881,1.6881,1.688,1.6881,136300000.0
2005-03-10 00:59:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2005-03-10 01:01:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-10 01:02:00,1.6884,1.6884,1.688,1.6881,136300000.0
2005-03-10 01:03:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-10 01:04:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2005-03-10 01:05:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-10 01:06:00,1.6886,1.6888,1.6885,1.6888,136300000.0
2005-03-10 01:07:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-10 01:08:00,1.6889,1.689,1.6886,1.689,136300000.0
2005-03-10 01:09:00,1.6889,1.689,1.6888,1.6888,136300000.0
2005-03-10 01:10:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2005-03-10 01:11:00,1.6889,1.6892,1.6886,1.6892,136300000.0
2005-03-10 01:12:00,1.6893,1.6895,1.6891,1.6894,136300000.0
2005-03-10 01:13:00,1.6892,1.6892,1.6887,1.6889,136300000.0
2005-03-10 01:14:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2005-03-10 01:15:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-10 01:16:00,1.6889,1.6889,1.6879,1.6879,136300000.0
2005-03-10 01:17:00,1.6881,1.6883,1.6879,1.6883,136300000.0
2005-03-10 01:18:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2005-03-10 01:19:00,1.6886,1.6888,1.6884,1.6886,136300000.0
2005-03-10 01:20:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-10 01:21:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2005-03-10 01:22:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2005-03-10 01:23:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2005-03-10 01:24:00,1.6886,1.6886,1.688,1.688,136300000.0
2005-03-10 01:25:00,1.6878,1.6881,1.6873,1.6876,136300000.0
2005-03-10 01:26:00,1.6878,1.688,1.6876,1.6878,136300000.0
2005-03-10 01:27:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-03-10 01:28:00,1.6879,1.6888,1.6879,1.6881,136300000.0
2005-03-10 01:29:00,1.6879,1.6889,1.6879,1.6881,136300000.0
2005-03-10 01:30:00,1.6865,1.687,1.6836,1.6837,136300000.0
2005-03-10 01:31:00,1.6832,1.6846,1.6831,1.684,136300000.0
2005-03-10 01:32:00,1.6846,1.6848,1.6831,1.6841,136300000.0
2005-03-10 01:33:00,1.6843,1.6853,1.6843,1.6853,136300000.0
2005-03-10 01:34:00,1.6849,1.6854,1.6847,1.6854,136300000.0
2005-03-10 01:35:00,1.6854,1.6854,1.6848,1.6848,136300000.0
2005-03-10 01:36:00,1.6849,1.6852,1.6849,1.6849,136300000.0
2005-03-10 01:37:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2005-03-10 01:38:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2005-03-10 01:39:00,1.6849,1.6851,1.6845,1.6846,136300000.0
2005-03-10 01:40:00,1.6847,1.6847,1.6841,1.6842,136300000.0
2005-03-10 01:41:00,1.6842,1.6842,1.6837,1.684,136300000.0
2005-03-10 01:42:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2005-03-10 01:43:00,1.6838,1.6838,1.6833,1.6833,136300000.0
2005-03-10 01:44:00,1.6832,1.6835,1.6826,1.6835,136300000.0
2005-03-10 01:45:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2005-03-10 01:46:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2005-03-10 01:47:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2005-03-10 01:48:00,1.6835,1.6837,1.6832,1.6834,136300000.0
2005-03-10 01:49:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-10 01:50:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2005-03-10 01:51:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-03-10 01:52:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2005-03-10 01:53:00,1.6836,1.684,1.6836,1.6839,136300000.0
2005-03-10 01:54:00,1.6841,1.6849,1.6841,1.6849,136300000.0
2005-03-10 01:55:00,1.6847,1.6852,1.6843,1.6846,136300000.0
2005-03-10 01:56:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2005-03-10 01:57:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2005-03-10 01:58:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2005-03-10 01:59:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2005-03-10 02:00:00,1.6844,1.6844,1.684,1.6844,136300000.0
2005-03-10 02:01:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-10 02:02:00,1.6844,1.6848,1.6844,1.6847,136300000.0
2005-03-10 02:03:00,1.6847,1.685,1.6847,1.685,136300000.0
2005-03-10 02:04:00,1.685,1.6853,1.685,1.6853,136300000.0
2005-03-10 02:05:00,1.6854,1.6855,1.6849,1.6849,136300000.0
2005-03-10 02:06:00,1.6847,1.6847,1.6839,1.6841,136300000.0
2005-03-10 02:07:00,1.6839,1.684,1.6833,1.6833,136300000.0
2005-03-10 02:08:00,1.6831,1.6835,1.6822,1.6823,136300000.0
2005-03-10 02:09:00,1.6822,1.6829,1.682,1.6827,136300000.0
2005-03-10 02:10:00,1.6825,1.6825,1.682,1.6825,136300000.0
2005-03-10 02:11:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2005-03-10 02:12:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-03-10 02:13:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2005-03-10 02:14:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-10 02:15:00,1.6827,1.6827,1.6823,1.6824,136300000.0
2005-03-10 02:16:00,1.6821,1.6822,1.682,1.6822,136300000.0
2005-03-10 02:17:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2005-03-10 02:18:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-10 02:19:00,1.6818,1.682,1.6818,1.682,136300000.0
2005-03-10 02:20:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2005-03-10 02:21:00,1.6827,1.683,1.6824,1.6829,136300000.0
2005-03-10 02:22:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2005-03-10 02:23:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2005-03-10 02:24:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2005-03-10 02:25:00,1.6827,1.6829,1.6825,1.6829,136300000.0
2005-03-10 02:26:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-10 02:27:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2005-03-10 02:28:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-10 02:29:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-03-10 02:30:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2005-03-10 02:31:00,1.683,1.6832,1.683,1.6832,136300000.0
2005-03-10 02:32:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2005-03-10 02:33:00,1.6832,1.6832,1.683,1.6832,136300000.0
2005-03-10 02:34:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-10 02:35:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2005-03-10 02:36:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-10 02:37:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-10 02:38:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-03-10 02:39:00,1.6832,1.6835,1.683,1.6835,136300000.0
2005-03-10 02:40:00,1.6835,1.6835,1.683,1.6832,136300000.0
2005-03-10 02:41:00,1.6832,1.6832,1.683,1.6832,136300000.0
2005-03-10 02:44:00,1.6833,1.6836,1.6832,1.6836,136300000.0
2005-03-10 02:45:00,1.6839,1.6843,1.6838,1.684,136300000.0
2005-03-10 02:46:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-10 02:47:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2005-03-10 02:48:00,1.6839,1.6843,1.6839,1.6842,136300000.0
2005-03-10 02:49:00,1.6845,1.6846,1.6843,1.6844,136300000.0
2005-03-10 02:50:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2005-03-10 02:51:00,1.6841,1.6845,1.684,1.6844,136300000.0
2005-03-10 02:52:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2005-03-10 02:53:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2005-03-10 02:54:00,1.6847,1.6851,1.6845,1.6849,136300000.0
2005-03-10 02:55:00,1.6849,1.6857,1.6849,1.6852,136300000.0
2005-03-10 02:56:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2005-03-10 02:57:00,1.6854,1.6859,1.6851,1.6859,136300000.0
2005-03-10 02:58:00,1.6859,1.686,1.6855,1.6856,136300000.0
2005-03-10 02:59:00,1.6855,1.6863,1.6855,1.6861,136300000.0
2005-03-10 03:00:00,1.6863,1.6863,1.6854,1.6858,136300000.0
2005-03-10 03:01:00,1.6857,1.6864,1.6857,1.6864,136300000.0
2005-03-10 03:02:00,1.6867,1.6867,1.6855,1.6855,136300000.0
2005-03-10 03:03:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2005-03-10 03:04:00,1.684,1.684,1.6835,1.6835,136300000.0
2005-03-10 03:05:00,1.684,1.6847,1.684,1.6847,136300000.0
2005-03-10 03:06:00,1.6844,1.6844,1.6838,1.6838,136300000.0
2005-03-10 03:07:00,1.684,1.684,1.683,1.6831,136300000.0
2005-03-10 03:08:00,1.6832,1.6835,1.683,1.6834,136300000.0
2005-03-10 03:09:00,1.6832,1.6838,1.6832,1.6834,136300000.0
2005-03-10 03:10:00,1.6837,1.6845,1.6837,1.6842,136300000.0
2005-03-10 03:11:00,1.6843,1.6843,1.6835,1.6842,136300000.0
2005-03-10 03:12:00,1.684,1.684,1.6836,1.6836,136300000.0
2005-03-10 03:13:00,1.6833,1.6837,1.6833,1.6834,136300000.0
2005-03-10 03:14:00,1.6836,1.6842,1.6835,1.6835,136300000.0
2005-03-10 03:15:00,1.6836,1.6839,1.6835,1.6839,136300000.0
2005-03-10 03:16:00,1.6839,1.6841,1.6837,1.6839,136300000.0
2005-03-10 03:17:00,1.684,1.684,1.6836,1.684,136300000.0
2005-03-10 03:18:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2005-03-10 03:19:00,1.684,1.6848,1.684,1.684,136300000.0
2005-03-10 03:20:00,1.684,1.6846,1.684,1.6844,136300000.0
2005-03-10 03:21:00,1.6841,1.6845,1.6838,1.6842,136300000.0
2005-03-10 03:22:00,1.684,1.684,1.6834,1.6836,136300000.0
2005-03-10 03:23:00,1.6837,1.6846,1.6834,1.6846,136300000.0
2005-03-10 03:24:00,1.6852,1.6853,1.6836,1.6836,136300000.0
2005-03-10 03:25:00,1.684,1.6843,1.6836,1.6841,136300000.0
2005-03-10 03:26:00,1.6839,1.684,1.6833,1.6835,136300000.0
2005-03-10 03:27:00,1.6836,1.6838,1.6831,1.6837,136300000.0
2005-03-10 03:28:00,1.6838,1.6842,1.6836,1.6842,136300000.0
2005-03-10 03:29:00,1.6843,1.6846,1.6838,1.6844,136300000.0
2005-03-10 03:30:00,1.6845,1.6846,1.6843,1.6844,136300000.0
2005-03-10 03:31:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2005-03-10 03:32:00,1.6845,1.6846,1.6839,1.6842,136300000.0
2005-03-10 03:33:00,1.6842,1.6842,1.6831,1.6837,136300000.0
2005-03-10 03:34:00,1.6835,1.685,1.6835,1.6842,136300000.0
2005-03-10 03:35:00,1.6841,1.6846,1.684,1.6846,136300000.0
2005-03-10 03:36:00,1.6842,1.6848,1.6838,1.684,136300000.0
2005-03-10 03:37:00,1.684,1.684,1.6835,1.6835,136300000.0
2005-03-10 03:38:00,1.6836,1.6843,1.6836,1.6842,136300000.0
2005-03-10 03:39:00,1.6823,1.683,1.6823,1.6828,136300000.0
2005-03-10 03:40:00,1.6824,1.6824,1.6816,1.6823,136300000.0
2005-03-10 03:41:00,1.682,1.6827,1.6808,1.6823,136300000.0
2005-03-10 03:42:00,1.6824,1.6837,1.6823,1.6832,136300000.0
2005-03-10 03:43:00,1.683,1.6832,1.6821,1.6832,136300000.0
2005-03-10 03:44:00,1.6831,1.6838,1.6827,1.6829,136300000.0
2005-03-10 03:45:00,1.6833,1.6836,1.6829,1.6832,136300000.0
2005-03-10 03:46:00,1.6831,1.6841,1.6825,1.6827,136300000.0
2005-03-10 03:47:00,1.6825,1.6826,1.682,1.6823,136300000.0
2005-03-10 03:48:00,1.6824,1.6825,1.6819,1.6819,136300000.0
2005-03-10 03:49:00,1.682,1.6834,1.682,1.6833,136300000.0
2005-03-10 03:50:00,1.6834,1.6838,1.6827,1.6834,136300000.0
2005-03-10 03:51:00,1.6831,1.6836,1.6831,1.6836,136300000.0
2005-03-10 03:52:00,1.6839,1.6842,1.6835,1.6838,136300000.0
2005-03-10 03:53:00,1.6836,1.6838,1.6832,1.6835,136300000.0
2005-03-10 03:54:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2005-03-10 03:55:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2005-03-10 03:56:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2005-03-10 03:57:00,1.6847,1.6847,1.6844,1.6846,136300000.0
2005-03-10 03:58:00,1.6845,1.685,1.6845,1.6849,136300000.0
2005-03-10 03:59:00,1.6848,1.6848,1.6844,1.6848,136300000.0
2005-03-10 04:00:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-03-10 04:01:00,1.6848,1.6848,1.6841,1.6842,136300000.0
2005-03-10 04:02:00,1.6847,1.6847,1.6841,1.6841,136300000.0
2005-03-10 04:03:00,1.6853,1.6853,1.6846,1.6849,136300000.0
2005-03-10 04:04:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2005-03-10 04:05:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-03-10 04:06:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-10 04:07:00,1.6851,1.6851,1.685,1.6851,136300000.0
2005-03-10 04:08:00,1.6852,1.6854,1.6848,1.6848,136300000.0
2005-03-10 04:09:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-10 04:10:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2005-03-10 04:11:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2005-03-10 04:12:00,1.6855,1.6855,1.6851,1.6853,136300000.0
2005-03-10 04:13:00,1.6853,1.6854,1.6848,1.6848,136300000.0
2005-03-10 04:14:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-03-10 04:15:00,1.6851,1.6851,1.6845,1.6849,136300000.0
2005-03-10 04:16:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-10 04:17:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2005-03-10 04:18:00,1.6846,1.6849,1.6843,1.6849,136300000.0
2005-03-10 04:19:00,1.6847,1.6847,1.6842,1.6844,136300000.0
2005-03-10 04:20:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2005-03-10 04:21:00,1.6847,1.6847,1.6843,1.6846,136300000.0
2005-03-10 04:22:00,1.6844,1.6846,1.6841,1.6846,136300000.0
2005-03-10 04:23:00,1.6849,1.685,1.6849,1.6849,136300000.0
2005-03-10 04:24:00,1.6852,1.6852,1.6847,1.6848,136300000.0
2005-03-10 04:25:00,1.6847,1.6852,1.6846,1.6848,136300000.0
2005-03-10 04:26:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2005-03-10 04:27:00,1.6851,1.6853,1.6848,1.6849,136300000.0
2005-03-10 04:28:00,1.6849,1.685,1.6843,1.6843,136300000.0
2005-03-10 04:29:00,1.6844,1.6844,1.6835,1.6835,136300000.0
2005-03-10 04:30:00,1.6836,1.6845,1.6836,1.6844,136300000.0
2005-03-10 04:31:00,1.6842,1.6842,1.6836,1.6841,136300000.0
2005-03-10 04:32:00,1.6842,1.6842,1.6836,1.6837,136300000.0
2005-03-10 04:33:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-10 04:34:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-10 04:35:00,1.6835,1.6835,1.6832,1.6835,136300000.0
2005-03-10 04:36:00,1.6836,1.6837,1.6834,1.6835,136300000.0
2005-03-10 04:37:00,1.6836,1.6841,1.6835,1.6841,136300000.0
2005-03-10 04:38:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2005-03-10 04:39:00,1.6839,1.6843,1.6839,1.6843,136300000.0
2005-03-10 04:40:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2005-03-10 04:41:00,1.6846,1.6851,1.6846,1.6847,136300000.0
2005-03-10 04:42:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2005-03-10 04:43:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2005-03-10 04:44:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-10 04:45:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-10 04:46:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2005-03-10 04:47:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2005-03-10 04:48:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-10 04:49:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2005-03-10 04:50:00,1.6845,1.6849,1.6844,1.6849,136300000.0
2005-03-10 04:51:00,1.6848,1.6848,1.6843,1.6845,136300000.0
2005-03-10 04:52:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-10 04:53:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2005-03-10 04:54:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2005-03-10 04:55:00,1.6844,1.6849,1.684,1.6845,136300000.0
2005-03-10 04:56:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2005-03-10 04:57:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2005-03-10 04:58:00,1.684,1.6847,1.6839,1.6844,136300000.0
2005-03-10 04:59:00,1.6843,1.6851,1.6843,1.6851,136300000.0
2005-03-10 05:00:00,1.6849,1.6849,1.6844,1.6847,136300000.0
2005-03-10 05:01:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2005-03-10 05:02:00,1.6845,1.6852,1.6845,1.6849,136300000.0
2005-03-10 05:03:00,1.6849,1.685,1.6849,1.685,136300000.0
2005-03-10 05:04:00,1.6852,1.6852,1.685,1.685,136300000.0
2005-03-10 05:05:00,1.6853,1.6855,1.6852,1.6854,136300000.0
2005-03-10 05:06:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2005-03-10 05:07:00,1.6854,1.6855,1.685,1.6851,136300000.0
2005-03-10 05:08:00,1.6852,1.6856,1.6852,1.6856,136300000.0
2005-03-10 05:09:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2005-03-10 05:10:00,1.6859,1.6863,1.6857,1.6857,136300000.0
2005-03-10 05:11:00,1.6858,1.6863,1.6858,1.6863,136300000.0
2005-03-10 05:12:00,1.686,1.6862,1.6859,1.6861,136300000.0
2005-03-10 05:13:00,1.6858,1.686,1.6856,1.6858,136300000.0
2005-03-10 05:14:00,1.6856,1.6857,1.6854,1.6855,136300000.0
2005-03-10 05:15:00,1.6855,1.6855,1.6851,1.6853,136300000.0
2005-03-10 05:16:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2005-03-10 05:17:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2005-03-10 05:18:00,1.6853,1.6855,1.685,1.685,136300000.0
2005-03-10 05:19:00,1.6853,1.6854,1.6849,1.6851,136300000.0
2005-03-10 05:20:00,1.6852,1.6853,1.685,1.6853,136300000.0
2005-03-10 05:21:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-10 05:22:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2005-03-10 05:23:00,1.6853,1.6854,1.685,1.6854,136300000.0
2005-03-10 05:24:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-10 05:25:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2005-03-10 05:26:00,1.685,1.6852,1.685,1.685,136300000.0
2005-03-10 05:27:00,1.6849,1.6852,1.6849,1.685,136300000.0
2005-03-10 05:28:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2005-03-10 05:29:00,1.6855,1.6855,1.6849,1.6849,136300000.0
2005-03-10 05:30:00,1.6851,1.6855,1.685,1.6855,136300000.0
2005-03-10 05:31:00,1.6857,1.6857,1.6849,1.6849,136300000.0
2005-03-10 05:32:00,1.6853,1.6854,1.685,1.685,136300000.0
2005-03-10 05:33:00,1.685,1.6854,1.685,1.6853,136300000.0
2005-03-10 05:34:00,1.6849,1.6855,1.6849,1.6855,136300000.0
2005-03-10 05:35:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2005-03-10 05:36:00,1.6852,1.6857,1.6851,1.6855,136300000.0
2005-03-10 05:37:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2005-03-10 05:38:00,1.6855,1.6858,1.6853,1.6857,136300000.0
2005-03-10 05:39:00,1.6855,1.6859,1.6854,1.6856,136300000.0
2005-03-10 05:40:00,1.6856,1.6856,1.6851,1.6855,136300000.0
2005-03-10 05:41:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2005-03-10 05:42:00,1.6854,1.686,1.6854,1.686,136300000.0
2005-03-10 05:43:00,1.686,1.686,1.6858,1.6858,136300000.0
2005-03-10 05:44:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-10 05:45:00,1.6859,1.686,1.6857,1.686,136300000.0
2005-03-10 05:46:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2005-03-10 05:47:00,1.6861,1.6861,1.6858,1.686,136300000.0
2005-03-10 05:48:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-10 05:49:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2005-03-10 05:51:00,1.686,1.686,1.6858,1.6859,136300000.0
2005-03-10 05:52:00,1.686,1.6861,1.6856,1.6858,136300000.0
2005-03-10 05:53:00,1.6859,1.6861,1.6858,1.6859,136300000.0
2005-03-10 05:54:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-10 05:55:00,1.6862,1.6865,1.6862,1.6862,136300000.0
2005-03-10 05:56:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-10 05:57:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2005-03-10 05:58:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2005-03-10 05:59:00,1.6861,1.6861,1.686,1.6861,136300000.0
2005-03-10 06:00:00,1.6861,1.6861,1.6856,1.6861,136300000.0
2005-03-10 06:01:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2005-03-10 06:02:00,1.6861,1.6865,1.6858,1.6862,136300000.0
2005-03-10 06:03:00,1.6858,1.6861,1.6854,1.6861,136300000.0
2005-03-10 06:04:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2005-03-10 06:05:00,1.6862,1.6862,1.6859,1.686,136300000.0
2005-03-10 06:06:00,1.686,1.686,1.6858,1.6858,136300000.0
2005-03-10 06:07:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2005-03-10 06:08:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2005-03-10 06:09:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2005-03-10 06:10:00,1.6856,1.6857,1.6853,1.6855,136300000.0
2005-03-10 06:11:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2005-03-10 06:12:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2005-03-10 06:13:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2005-03-10 06:14:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2005-03-10 06:15:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2005-03-10 06:16:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-10 06:17:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2005-03-10 06:18:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-10 06:19:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-10 06:20:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-10 06:21:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-10 06:22:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2005-03-10 06:23:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2005-03-10 06:24:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2005-03-10 06:25:00,1.6854,1.6857,1.6853,1.6853,136300000.0
2005-03-10 06:26:00,1.6854,1.6856,1.6852,1.6855,136300000.0
2005-03-10 06:27:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-10 06:28:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-10 06:29:00,1.6857,1.6857,1.6854,1.6857,136300000.0
2005-03-10 06:30:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-10 06:31:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2005-03-10 06:32:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2005-03-10 06:33:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2005-03-10 06:34:00,1.6853,1.6853,1.685,1.685,136300000.0
2005-03-10 06:35:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-10 06:37:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-10 06:38:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2005-03-10 06:39:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2005-03-10 06:40:00,1.6852,1.6855,1.6849,1.6849,136300000.0
2005-03-10 06:41:00,1.6846,1.6846,1.6842,1.6845,136300000.0
2005-03-10 06:42:00,1.6846,1.6847,1.6842,1.6842,136300000.0
2005-03-10 06:43:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2005-03-10 06:44:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2005-03-10 06:45:00,1.6848,1.6848,1.6844,1.6846,136300000.0
2005-03-10 06:46:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2005-03-10 06:47:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2005-03-10 06:48:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-10 06:49:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-10 06:50:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-10 06:51:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-10 06:53:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-10 06:54:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-10 06:55:00,1.685,1.6851,1.685,1.6851,136300000.0
2005-03-10 06:56:00,1.685,1.6851,1.6849,1.6849,136300000.0
2005-03-10 06:57:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-10 06:58:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2005-03-10 06:59:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2005-03-10 07:00:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2005-03-10 07:01:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2005-03-10 07:02:00,1.6853,1.6854,1.6845,1.6854,136300000.0
2005-03-10 07:03:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2005-03-10 07:04:00,1.685,1.6851,1.685,1.685,136300000.0
2005-03-10 07:05:00,1.6851,1.6852,1.685,1.6852,136300000.0
2005-03-10 07:06:00,1.6851,1.6853,1.6848,1.6849,136300000.0
2005-03-10 07:07:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2005-03-10 07:08:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2005-03-10 07:09:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2005-03-10 07:10:00,1.6842,1.6842,1.684,1.6842,136300000.0
2005-03-10 07:11:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-10 07:12:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-10 07:13:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-10 07:14:00,1.6841,1.6843,1.684,1.6843,136300000.0
2005-03-10 07:15:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-10 07:16:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2005-03-10 07:17:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2005-03-10 07:18:00,1.6842,1.6845,1.6841,1.6841,136300000.0
2005-03-10 07:19:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-10 07:20:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-10 07:21:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-10 07:22:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2005-03-10 07:23:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-10 07:24:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-10 07:25:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-10 07:26:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2005-03-10 07:27:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-10 07:28:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2005-03-10 07:29:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-10 07:30:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-10 07:31:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-10 07:32:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-10 07:33:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-10 07:34:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-10 07:35:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2005-03-10 07:36:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2005-03-10 07:37:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2005-03-10 07:38:00,1.6845,1.685,1.6845,1.6848,136300000.0
2005-03-10 07:39:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2005-03-10 07:40:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-10 07:41:00,1.685,1.685,1.6847,1.6848,136300000.0
2005-03-10 07:42:00,1.6846,1.6849,1.6845,1.6848,136300000.0
2005-03-10 07:43:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2005-03-10 07:44:00,1.6848,1.6852,1.6848,1.6852,136300000.0
2005-03-10 07:45:00,1.6852,1.6855,1.685,1.6851,136300000.0
2005-03-10 07:46:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2005-03-10 07:47:00,1.6849,1.6851,1.6849,1.685,136300000.0
2005-03-10 07:48:00,1.685,1.685,1.6845,1.6845,136300000.0
2005-03-10 07:49:00,1.6843,1.685,1.6843,1.6849,136300000.0
2005-03-10 07:50:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2005-03-10 07:51:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-10 07:52:00,1.6849,1.6851,1.6847,1.6851,136300000.0
2005-03-10 07:53:00,1.6851,1.6851,1.685,1.685,136300000.0
2005-03-10 07:54:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-03-10 07:55:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-10 07:56:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-10 07:57:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2005-03-10 07:58:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-10 07:59:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2005-03-10 08:00:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-10 08:01:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-10 08:02:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-10 08:03:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-10 08:04:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-10 08:05:00,1.686,1.686,1.6859,1.686,136300000.0
2005-03-10 08:06:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-10 08:07:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-10 08:08:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-10 08:09:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2005-03-10 08:10:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-10 08:11:00,1.6868,1.6868,1.6864,1.6868,136300000.0
2005-03-10 08:12:00,1.6867,1.6867,1.6863,1.6866,136300000.0
2005-03-10 08:13:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2005-03-10 08:14:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2005-03-10 08:15:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-10 08:16:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2005-03-10 08:17:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-03-10 08:18:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2005-03-10 08:19:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-10 08:20:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-10 08:21:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-10 08:22:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-10 08:23:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-10 08:24:00,1.6875,1.6878,1.6875,1.6875,136300000.0
2005-03-10 08:25:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-10 08:26:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2005-03-10 08:27:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2005-03-10 08:28:00,1.6872,1.6872,1.6869,1.687,136300000.0
2005-03-10 08:29:00,1.687,1.6872,1.6868,1.6869,136300000.0
2005-03-10 08:30:00,1.687,1.687,1.6868,1.687,136300000.0
2005-03-10 08:31:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-10 08:32:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-10 08:33:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2005-03-10 08:34:00,1.6868,1.6868,1.6864,1.6866,136300000.0
2005-03-10 08:35:00,1.6865,1.6867,1.6863,1.6863,136300000.0
2005-03-10 08:36:00,1.6863,1.6866,1.6858,1.6859,136300000.0
2005-03-10 08:37:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-10 08:38:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2005-03-10 08:39:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2005-03-10 08:40:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2005-03-10 08:41:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2005-03-10 08:42:00,1.6856,1.6862,1.6856,1.6862,136300000.0
2005-03-10 08:43:00,1.6862,1.6862,1.6859,1.686,136300000.0
2005-03-10 08:44:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-10 08:45:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2005-03-10 08:46:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2005-03-10 08:47:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-10 08:48:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2005-03-10 08:49:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2005-03-10 08:50:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2005-03-10 08:51:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2005-03-10 08:52:00,1.6864,1.6864,1.6861,1.6863,136300000.0
2005-03-10 08:53:00,1.6862,1.6868,1.6862,1.6868,136300000.0
2005-03-10 08:54:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2005-03-10 08:55:00,1.6866,1.6868,1.6859,1.686,136300000.0
2005-03-10 08:56:00,1.686,1.686,1.6859,1.686,136300000.0
2005-03-10 08:57:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2005-03-10 08:58:00,1.6863,1.6865,1.686,1.6862,136300000.0
2005-03-10 08:59:00,1.6863,1.6869,1.6863,1.6869,136300000.0
2005-03-10 09:00:00,1.687,1.6871,1.6869,1.6871,136300000.0
2005-03-10 09:01:00,1.6872,1.6872,1.6867,1.6867,136300000.0
2005-03-10 09:02:00,1.6868,1.6868,1.6863,1.6867,136300000.0
2005-03-10 09:03:00,1.6866,1.6868,1.6865,1.6868,136300000.0
2005-03-10 09:04:00,1.6867,1.687,1.6866,1.687,136300000.0
2005-03-10 09:05:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2005-03-10 09:06:00,1.687,1.6871,1.6865,1.6866,136300000.0
2005-03-10 09:07:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2005-03-10 09:08:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-10 09:09:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2005-03-10 09:10:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2005-03-10 09:11:00,1.6864,1.6869,1.6864,1.6869,136300000.0
2005-03-10 09:12:00,1.6869,1.687,1.6868,1.6869,136300000.0
2005-03-10 09:13:00,1.6871,1.6871,1.687,1.687,136300000.0
2005-03-10 09:14:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-10 09:15:00,1.6868,1.6873,1.6862,1.6864,136300000.0
2005-03-10 09:16:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2005-03-10 09:17:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2005-03-10 09:18:00,1.687,1.688,1.687,1.6879,136300000.0
2005-03-10 09:19:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-10 09:20:00,1.6877,1.6884,1.6875,1.6882,136300000.0
2005-03-10 09:21:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-10 09:22:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-10 09:23:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2005-03-10 09:24:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2005-03-10 09:25:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-10 09:26:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2005-03-10 09:27:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2005-03-10 09:28:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2005-03-10 09:29:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-10 09:30:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-10 09:31:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2005-03-10 09:32:00,1.688,1.688,1.6879,1.6879,136300000.0
2005-03-10 09:33:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2005-03-10 09:34:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-10 09:35:00,1.6873,1.6876,1.6873,1.6876,136300000.0
2005-03-10 09:36:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-10 09:37:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2005-03-10 09:38:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-10 09:39:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2005-03-10 09:40:00,1.6877,1.6878,1.6875,1.6878,136300000.0
2005-03-10 09:41:00,1.6878,1.688,1.6877,1.6877,136300000.0
2005-03-10 09:42:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2005-03-10 09:43:00,1.6882,1.6884,1.6882,1.6882,136300000.0
2005-03-10 09:44:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-10 09:45:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-10 09:46:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-10 09:47:00,1.6885,1.6892,1.6885,1.6892,136300000.0
2005-03-10 09:48:00,1.689,1.689,1.6884,1.6884,136300000.0
2005-03-10 09:49:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-10 09:50:00,1.689,1.689,1.6888,1.6888,136300000.0
2005-03-10 09:51:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-10 09:52:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-10 09:53:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2005-03-10 09:54:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2005-03-10 09:55:00,1.6886,1.6888,1.6884,1.6886,136300000.0
2005-03-10 09:56:00,1.6885,1.6891,1.6885,1.6891,136300000.0
2005-03-10 09:57:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2005-03-10 09:58:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-10 09:59:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-10 10:00:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-10 10:01:00,1.6893,1.6899,1.6893,1.6897,136300000.0
2005-03-10 10:02:00,1.6895,1.6895,1.6891,1.6894,136300000.0
2005-03-10 10:03:00,1.6894,1.6897,1.6894,1.6896,136300000.0
2005-03-10 10:04:00,1.6895,1.6897,1.6893,1.6893,136300000.0
2005-03-10 10:05:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2005-03-10 10:06:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2005-03-10 10:07:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2005-03-10 10:08:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2005-03-10 10:09:00,1.689,1.6891,1.6889,1.6889,136300000.0
2005-03-10 10:10:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-10 10:11:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2005-03-10 10:12:00,1.6887,1.6887,1.6883,1.6887,136300000.0
2005-03-10 10:13:00,1.689,1.689,1.6889,1.689,136300000.0
2005-03-10 10:14:00,1.689,1.6891,1.689,1.6891,136300000.0
2005-03-10 10:15:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-10 10:16:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-10 10:17:00,1.6893,1.6895,1.6893,1.6893,136300000.0
2005-03-10 10:18:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2005-03-10 10:19:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-10 10:20:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2005-03-10 10:21:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2005-03-10 10:22:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2005-03-10 10:23:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-10 10:24:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2005-03-10 10:25:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2005-03-10 10:26:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-10 10:27:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2005-03-10 10:28:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2005-03-10 10:29:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-10 10:30:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-10 10:31:00,1.6889,1.689,1.6889,1.689,136300000.0
2005-03-10 10:32:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2005-03-10 10:33:00,1.6891,1.6891,1.689,1.6891,136300000.0
2005-03-10 10:34:00,1.6891,1.6891,1.6887,1.6887,136300000.0
2005-03-10 10:35:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-10 10:36:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2005-03-10 10:37:00,1.6889,1.6894,1.6889,1.6893,136300000.0
2005-03-10 10:38:00,1.6892,1.6896,1.6892,1.6895,136300000.0
2005-03-10 10:39:00,1.6896,1.6905,1.6895,1.6905,136300000.0
2005-03-10 10:40:00,1.6907,1.6928,1.6907,1.6928,136300000.0
2005-03-10 10:41:00,1.6927,1.6929,1.6915,1.6915,136300000.0
2005-03-10 10:42:00,1.6915,1.6917,1.6915,1.6915,136300000.0
2005-03-10 10:43:00,1.6914,1.6922,1.6914,1.6922,136300000.0
2005-03-10 10:44:00,1.6921,1.6921,1.6918,1.6921,136300000.0
2005-03-10 10:45:00,1.6924,1.6932,1.6918,1.6926,136300000.0
2005-03-10 10:46:00,1.6927,1.6929,1.6923,1.6929,136300000.0
2005-03-10 10:47:00,1.693,1.6932,1.6928,1.6928,136300000.0
2005-03-10 10:48:00,1.6927,1.6937,1.6925,1.6934,136300000.0
2005-03-10 10:49:00,1.6932,1.6932,1.6917,1.6919,136300000.0
2005-03-10 10:50:00,1.6918,1.6923,1.6917,1.6923,136300000.0
2005-03-10 10:51:00,1.6922,1.6923,1.6917,1.6918,136300000.0
2005-03-10 10:52:00,1.6918,1.6918,1.6911,1.6918,136300000.0
2005-03-10 10:53:00,1.6917,1.6917,1.6914,1.6915,136300000.0
2005-03-10 10:54:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2005-03-10 10:55:00,1.691,1.691,1.6909,1.691,136300000.0
2005-03-10 10:56:00,1.691,1.6913,1.691,1.6911,136300000.0
2005-03-10 10:57:00,1.691,1.6911,1.691,1.691,136300000.0
2005-03-10 10:58:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-10 10:59:00,1.6908,1.6908,1.6907,1.6908,136300000.0
2005-03-10 11:00:00,1.691,1.6913,1.6908,1.6908,136300000.0
2005-03-10 11:01:00,1.6908,1.6909,1.6905,1.6906,136300000.0
2005-03-10 11:02:00,1.6905,1.6913,1.6905,1.691,136300000.0
2005-03-10 11:03:00,1.6913,1.6921,1.6912,1.6921,136300000.0
2005-03-10 11:04:00,1.6923,1.6927,1.6923,1.6927,136300000.0
2005-03-10 11:05:00,1.6928,1.6928,1.6924,1.6928,136300000.0
2005-03-10 11:06:00,1.6935,1.6946,1.6935,1.6937,136300000.0
2005-03-10 11:07:00,1.6938,1.6941,1.6935,1.694,136300000.0
2005-03-10 11:08:00,1.694,1.694,1.6931,1.6933,136300000.0
2005-03-10 11:09:00,1.6937,1.6939,1.6937,1.6938,136300000.0
2005-03-10 11:10:00,1.694,1.6957,1.694,1.6947,136300000.0
2005-03-10 11:11:00,1.6949,1.6956,1.6945,1.6956,136300000.0
2005-03-10 11:12:00,1.6957,1.6961,1.6957,1.6958,136300000.0
2005-03-10 11:13:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-10 11:14:00,1.6967,1.6973,1.6966,1.6966,136300000.0
2005-03-10 11:15:00,1.6963,1.6975,1.696,1.6975,136300000.0
2005-03-10 11:16:00,1.6974,1.6975,1.6973,1.6975,136300000.0
2005-03-10 11:17:00,1.6988,1.6988,1.6973,1.6975,136300000.0
2005-03-10 11:18:00,1.6976,1.6977,1.6976,1.6976,136300000.0
2005-03-10 11:19:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-10 11:20:00,1.697,1.6981,1.697,1.6981,136300000.0
2005-03-10 11:21:00,1.6981,1.6985,1.6975,1.6975,136300000.0
2005-03-10 11:22:00,1.6975,1.6976,1.6974,1.6976,136300000.0
2005-03-10 11:23:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-10 11:24:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-10 11:25:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-10 11:26:00,1.6981,1.6987,1.6981,1.6985,136300000.0
2005-03-10 11:27:00,1.6988,1.6988,1.6977,1.6977,136300000.0
2005-03-10 11:28:00,1.698,1.6983,1.6976,1.6976,136300000.0
2005-03-10 11:29:00,1.6978,1.6983,1.6978,1.6983,136300000.0
2005-03-10 11:30:00,1.6985,1.6987,1.698,1.698,136300000.0
2005-03-10 11:31:00,1.6981,1.6982,1.6978,1.6978,136300000.0
2005-03-10 11:32:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2005-03-10 11:33:00,1.6972,1.6973,1.6969,1.6972,136300000.0
2005-03-10 11:34:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-10 11:35:00,1.6974,1.6974,1.6961,1.6961,136300000.0
2005-03-10 11:36:00,1.6962,1.6968,1.6962,1.6968,136300000.0
2005-03-10 11:37:00,1.6968,1.6968,1.6964,1.6964,136300000.0
2005-03-10 11:38:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2005-03-10 11:39:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2005-03-10 11:40:00,1.6961,1.6966,1.6961,1.6966,136300000.0
2005-03-10 11:41:00,1.6968,1.6976,1.6968,1.697,136300000.0
2005-03-10 11:42:00,1.697,1.6971,1.6967,1.6971,136300000.0
2005-03-10 11:43:00,1.6975,1.698,1.6972,1.6977,136300000.0
2005-03-10 11:44:00,1.6974,1.6974,1.6968,1.6974,136300000.0
2005-03-10 11:45:00,1.6975,1.6981,1.6975,1.6978,136300000.0
2005-03-10 11:46:00,1.6979,1.698,1.6976,1.698,136300000.0
2005-03-10 11:47:00,1.6982,1.6985,1.6982,1.6983,136300000.0
2005-03-10 11:48:00,1.6983,1.6983,1.6976,1.6978,136300000.0
2005-03-10 11:49:00,1.6979,1.6979,1.6966,1.6966,136300000.0
2005-03-10 11:50:00,1.6966,1.6967,1.6964,1.6967,136300000.0
2005-03-10 11:51:00,1.6966,1.6966,1.6955,1.6957,136300000.0
2005-03-10 11:52:00,1.6956,1.6961,1.6956,1.6961,136300000.0
2005-03-10 11:53:00,1.696,1.6964,1.696,1.6962,136300000.0
2005-03-10 11:54:00,1.6962,1.6973,1.6962,1.6973,136300000.0
2005-03-10 11:55:00,1.6966,1.6967,1.6964,1.6966,136300000.0
2005-03-10 11:56:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-10 11:57:00,1.6964,1.697,1.6964,1.6967,136300000.0
2005-03-10 11:58:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2005-03-10 11:59:00,1.6963,1.6964,1.6959,1.6959,136300000.0
2005-03-10 12:00:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2005-03-10 12:01:00,1.6954,1.6954,1.6951,1.6953,136300000.0
2005-03-10 12:02:00,1.6953,1.6959,1.6953,1.6953,136300000.0
2005-03-10 12:03:00,1.6953,1.6954,1.6948,1.6948,136300000.0
2005-03-10 12:04:00,1.6946,1.6949,1.694,1.6942,136300000.0
2005-03-10 12:05:00,1.6942,1.6944,1.6939,1.6939,136300000.0
2005-03-10 12:06:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2005-03-10 12:07:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-10 12:08:00,1.6944,1.6944,1.6943,1.6944,136300000.0
2005-03-10 12:09:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-10 12:10:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-10 12:11:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-10 12:12:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2005-03-10 12:13:00,1.6947,1.6948,1.6947,1.6947,136300000.0
2005-03-10 12:14:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-10 12:15:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-03-10 12:16:00,1.6947,1.695,1.6947,1.6949,136300000.0
2005-03-10 12:17:00,1.6951,1.6954,1.6951,1.6954,136300000.0
2005-03-10 12:18:00,1.6954,1.6954,1.6949,1.6952,136300000.0
2005-03-10 12:19:00,1.6951,1.6951,1.6949,1.6951,136300000.0
2005-03-10 12:20:00,1.6951,1.6953,1.6948,1.6953,136300000.0
2005-03-10 12:21:00,1.6952,1.6952,1.6949,1.6952,136300000.0
2005-03-10 12:22:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-10 12:23:00,1.6949,1.695,1.6948,1.695,136300000.0
2005-03-10 12:24:00,1.6948,1.6952,1.6947,1.6949,136300000.0
2005-03-10 12:25:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-03-10 12:26:00,1.6946,1.6947,1.694,1.6947,136300000.0
2005-03-10 12:27:00,1.6946,1.6948,1.6943,1.6948,136300000.0
2005-03-10 12:28:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2005-03-10 12:29:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2005-03-10 12:30:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-10 12:31:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2005-03-10 12:32:00,1.6947,1.6948,1.6947,1.6947,136300000.0
2005-03-10 12:33:00,1.6947,1.6948,1.6947,1.6947,136300000.0
2005-03-10 12:34:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2005-03-10 12:35:00,1.6951,1.6955,1.695,1.695,136300000.0
2005-03-10 12:36:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-10 12:37:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-10 12:38:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-10 12:39:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2005-03-10 12:40:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-10 12:41:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-10 12:42:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 12:43:00,1.6955,1.6956,1.6954,1.6956,136300000.0
2005-03-10 12:44:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-10 12:45:00,1.6956,1.6958,1.6956,1.6956,136300000.0
2005-03-10 12:46:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-10 12:47:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-10 12:48:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2005-03-10 12:49:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-10 12:50:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2005-03-10 12:51:00,1.6952,1.6955,1.6952,1.6954,136300000.0
2005-03-10 12:52:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2005-03-10 12:53:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2005-03-10 12:54:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2005-03-10 12:55:00,1.6954,1.6956,1.6954,1.6954,136300000.0
2005-03-10 12:56:00,1.6956,1.6956,1.6954,1.6956,136300000.0
2005-03-10 12:57:00,1.6956,1.6956,1.6955,1.6956,136300000.0
2005-03-10 12:58:00,1.6955,1.6959,1.6953,1.6953,136300000.0
2005-03-10 12:59:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2005-03-10 13:00:00,1.6958,1.6961,1.6958,1.6958,136300000.0
2005-03-10 13:01:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-10 13:02:00,1.6952,1.6953,1.695,1.6953,136300000.0
2005-03-10 13:03:00,1.6952,1.6952,1.6947,1.6947,136300000.0
2005-03-10 13:04:00,1.6948,1.6957,1.6948,1.6957,136300000.0
2005-03-10 13:05:00,1.6955,1.6955,1.6952,1.6954,136300000.0
2005-03-10 13:06:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-10 13:07:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-10 13:08:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2005-03-10 13:09:00,1.6958,1.6959,1.6956,1.6958,136300000.0
2005-03-10 13:10:00,1.6957,1.6961,1.6957,1.6957,136300000.0
2005-03-10 13:11:00,1.6956,1.6962,1.6955,1.6962,136300000.0
2005-03-10 13:12:00,1.6961,1.6961,1.696,1.696,136300000.0
2005-03-10 13:13:00,1.6962,1.6964,1.696,1.6964,136300000.0
2005-03-10 13:14:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2005-03-10 13:15:00,1.6958,1.696,1.6953,1.6955,136300000.0
2005-03-10 13:16:00,1.6955,1.6961,1.6955,1.696,136300000.0
2005-03-10 13:17:00,1.6958,1.6959,1.6957,1.6957,136300000.0
2005-03-10 13:18:00,1.6957,1.6961,1.6957,1.6961,136300000.0
2005-03-10 13:19:00,1.696,1.6961,1.6956,1.6956,136300000.0
2005-03-10 13:20:00,1.6955,1.6958,1.6955,1.6958,136300000.0
2005-03-10 13:21:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-10 13:22:00,1.6956,1.6956,1.695,1.6951,136300000.0
2005-03-10 13:23:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2005-03-10 13:24:00,1.6947,1.6948,1.6944,1.6947,136300000.0
2005-03-10 13:25:00,1.6946,1.6946,1.6944,1.6946,136300000.0
2005-03-10 13:26:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-10 13:27:00,1.6947,1.6947,1.6941,1.6941,136300000.0
2005-03-10 13:28:00,1.6941,1.6941,1.6939,1.6941,136300000.0
2005-03-10 13:29:00,1.6939,1.6945,1.6939,1.6945,136300000.0
2005-03-10 13:30:00,1.6945,1.6945,1.694,1.6942,136300000.0
2005-03-10 13:31:00,1.694,1.6943,1.694,1.6943,136300000.0
2005-03-10 13:32:00,1.6943,1.6945,1.6939,1.6939,136300000.0
2005-03-10 13:33:00,1.694,1.6942,1.6939,1.6939,136300000.0
2005-03-10 13:34:00,1.6938,1.6943,1.6938,1.6938,136300000.0
2005-03-10 13:35:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-10 13:36:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-10 13:37:00,1.6939,1.6939,1.6934,1.6934,136300000.0
2005-03-10 13:38:00,1.6935,1.6938,1.6934,1.6935,136300000.0
2005-03-10 13:39:00,1.6934,1.694,1.6934,1.694,136300000.0
2005-03-10 13:40:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2005-03-10 13:41:00,1.6937,1.694,1.6937,1.694,136300000.0
2005-03-10 13:42:00,1.6939,1.694,1.6939,1.694,136300000.0
2005-03-10 13:43:00,1.6947,1.6947,1.6945,1.6947,136300000.0
2005-03-10 13:44:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2005-03-10 13:45:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2005-03-10 13:46:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2005-03-10 13:47:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2005-03-10 13:48:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-10 13:49:00,1.694,1.6942,1.694,1.6942,136300000.0
2005-03-10 13:50:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-10 13:51:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-10 13:52:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-10 13:53:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-10 13:54:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2005-03-10 13:55:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2005-03-10 13:56:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-10 13:57:00,1.694,1.6941,1.6939,1.6939,136300000.0
2005-03-10 13:58:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-10 13:59:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-10 14:00:00,1.6939,1.694,1.6939,1.6939,136300000.0
2005-03-10 14:01:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2005-03-10 14:02:00,1.6937,1.6939,1.6935,1.6935,136300000.0
2005-03-10 14:03:00,1.6935,1.6936,1.6931,1.6933,136300000.0
2005-03-10 14:04:00,1.6933,1.6933,1.6928,1.6932,136300000.0
2005-03-10 14:05:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-03-10 14:06:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-10 14:07:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2005-03-10 14:08:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-10 14:09:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2005-03-10 14:10:00,1.6933,1.6933,1.693,1.693,136300000.0
2005-03-10 14:11:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2005-03-10 14:12:00,1.693,1.693,1.6928,1.6928,136300000.0
2005-03-10 14:13:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-03-10 14:14:00,1.6928,1.6931,1.6928,1.6929,136300000.0
2005-03-10 14:15:00,1.693,1.693,1.6927,1.6928,136300000.0
2005-03-10 14:16:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2005-03-10 14:17:00,1.6924,1.6927,1.6923,1.6923,136300000.0
2005-03-10 14:18:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-03-10 14:19:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2005-03-10 14:20:00,1.6925,1.6927,1.6925,1.6926,136300000.0
2005-03-10 14:21:00,1.6927,1.693,1.6927,1.693,136300000.0
2005-03-10 14:22:00,1.693,1.693,1.6928,1.6928,136300000.0
2005-03-10 14:23:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-03-10 14:24:00,1.6926,1.6926,1.6923,1.6925,136300000.0
2005-03-10 14:25:00,1.6927,1.6928,1.6924,1.6927,136300000.0
2005-03-10 14:26:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-10 14:27:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-10 14:28:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2005-03-10 14:29:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-10 14:30:00,1.6933,1.6936,1.6932,1.6935,136300000.0
2005-03-10 14:31:00,1.6934,1.6938,1.6934,1.6934,136300000.0
2005-03-10 14:32:00,1.6937,1.6943,1.6937,1.694,136300000.0
2005-03-10 14:33:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2005-03-10 14:34:00,1.6939,1.6942,1.6939,1.6939,136300000.0
2005-03-10 14:35:00,1.694,1.6942,1.6936,1.694,136300000.0
2005-03-10 14:36:00,1.6939,1.6941,1.6939,1.6939,136300000.0
2005-03-10 14:37:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2005-03-10 14:40:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2005-03-10 14:41:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2005-03-10 14:42:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-10 14:43:00,1.6943,1.6945,1.6943,1.6943,136300000.0
2005-03-10 14:44:00,1.6942,1.6942,1.6939,1.6941,136300000.0
2005-03-10 14:45:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-10 14:46:00,1.694,1.6941,1.694,1.694,136300000.0
2005-03-10 14:47:00,1.6939,1.6939,1.6936,1.6937,136300000.0
2005-03-10 14:48:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2005-03-10 14:49:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2005-03-10 14:50:00,1.6941,1.6942,1.694,1.6942,136300000.0
2005-03-10 14:51:00,1.6944,1.6944,1.694,1.6942,136300000.0
2005-03-10 14:52:00,1.694,1.6943,1.694,1.6943,136300000.0
2005-03-10 14:53:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-10 14:54:00,1.6943,1.6948,1.6942,1.6943,136300000.0
2005-03-10 14:55:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-10 14:56:00,1.6944,1.6948,1.6943,1.6948,136300000.0
2005-03-10 14:57:00,1.6949,1.6949,1.6945,1.6945,136300000.0
2005-03-10 14:58:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-03-10 14:59:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-10 15:00:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-03-10 15:01:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-10 15:02:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2005-03-10 15:03:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-10 15:04:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-03-10 15:05:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2005-03-10 15:06:00,1.6946,1.6949,1.6945,1.6949,136300000.0
2005-03-10 15:07:00,1.6949,1.6949,1.6947,1.6949,136300000.0
2005-03-10 15:08:00,1.6949,1.6949,1.6944,1.6945,136300000.0
2005-03-10 15:09:00,1.6944,1.6945,1.6939,1.6939,136300000.0
2005-03-10 15:10:00,1.6939,1.694,1.6935,1.6938,136300000.0
2005-03-10 15:11:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2005-03-10 15:12:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-10 15:13:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2005-03-10 15:14:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-10 15:15:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-10 15:16:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-10 15:17:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-10 15:18:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2005-03-10 15:19:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-10 15:20:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-10 15:21:00,1.6948,1.6951,1.6948,1.6951,136300000.0
2005-03-10 15:22:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2005-03-10 15:23:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2005-03-10 15:24:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-03-10 15:25:00,1.6945,1.6946,1.6943,1.6943,136300000.0
2005-03-10 15:26:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-10 15:27:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-10 15:28:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-10 15:29:00,1.6941,1.6941,1.6936,1.6936,136300000.0
2005-03-10 15:30:00,1.6936,1.6938,1.6936,1.6937,136300000.0
2005-03-10 15:31:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-10 15:32:00,1.6937,1.6937,1.6935,1.6936,136300000.0
2005-03-10 15:33:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-10 15:34:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2005-03-10 15:35:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-10 15:36:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-10 15:37:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-10 15:38:00,1.6934,1.6935,1.6933,1.6935,136300000.0
2005-03-10 15:39:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-10 15:40:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-10 15:41:00,1.6935,1.694,1.6935,1.694,136300000.0
2005-03-10 15:42:00,1.694,1.6941,1.694,1.694,136300000.0
2005-03-10 15:43:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-10 15:44:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-10 15:45:00,1.6941,1.6945,1.6941,1.6945,136300000.0
2005-03-10 15:46:00,1.6944,1.6953,1.6944,1.6949,136300000.0
2005-03-10 15:47:00,1.6954,1.6959,1.6954,1.6957,136300000.0
2005-03-10 15:48:00,1.6958,1.6966,1.6957,1.6966,136300000.0
2005-03-10 15:49:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2005-03-10 15:50:00,1.6961,1.6965,1.6961,1.6962,136300000.0
2005-03-10 15:51:00,1.6961,1.6964,1.696,1.6963,136300000.0
2005-03-10 15:52:00,1.6963,1.6966,1.6958,1.6961,136300000.0
2005-03-10 15:53:00,1.6962,1.6963,1.696,1.696,136300000.0
2005-03-10 15:54:00,1.6959,1.6962,1.6959,1.6962,136300000.0
2005-03-10 15:55:00,1.6963,1.6963,1.6961,1.6962,136300000.0
2005-03-10 15:56:00,1.6962,1.697,1.6961,1.697,136300000.0
2005-03-10 15:57:00,1.6969,1.6969,1.6964,1.6966,136300000.0
2005-03-10 15:58:00,1.6966,1.6967,1.6963,1.6966,136300000.0
2005-03-10 15:59:00,1.6966,1.6967,1.6963,1.6965,136300000.0
2005-03-10 16:00:00,1.6966,1.6968,1.696,1.6964,136300000.0
2005-03-10 16:01:00,1.696,1.696,1.6959,1.6959,136300000.0
2005-03-10 16:02:00,1.6961,1.6968,1.6961,1.6966,136300000.0
2005-03-10 16:03:00,1.6966,1.6966,1.6964,1.6966,136300000.0
2005-03-10 16:04:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-10 16:05:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-10 16:06:00,1.6962,1.6966,1.6962,1.6966,136300000.0
2005-03-10 16:07:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2005-03-10 16:08:00,1.696,1.696,1.6957,1.6958,136300000.0
2005-03-10 16:09:00,1.696,1.6961,1.6953,1.6956,136300000.0
2005-03-10 16:10:00,1.6953,1.6954,1.6952,1.6954,136300000.0
2005-03-10 16:11:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2005-03-10 16:12:00,1.6957,1.6964,1.6957,1.6964,136300000.0
2005-03-10 16:13:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-10 16:14:00,1.6962,1.6964,1.6962,1.6962,136300000.0
2005-03-10 16:15:00,1.6962,1.6965,1.6962,1.6965,136300000.0
2005-03-10 16:16:00,1.6967,1.6971,1.6966,1.697,136300000.0
2005-03-10 16:17:00,1.6968,1.6968,1.6965,1.6968,136300000.0
2005-03-10 16:18:00,1.6967,1.6973,1.6966,1.6973,136300000.0
2005-03-10 16:19:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-10 16:20:00,1.6975,1.6975,1.6971,1.6971,136300000.0
2005-03-10 16:21:00,1.6973,1.6975,1.6973,1.6973,136300000.0
2005-03-10 16:22:00,1.6973,1.6973,1.6969,1.6971,136300000.0
2005-03-10 16:23:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2005-03-10 16:24:00,1.6967,1.697,1.6967,1.6968,136300000.0
2005-03-10 16:25:00,1.6967,1.6967,1.6965,1.6967,136300000.0
2005-03-10 16:26:00,1.6966,1.6966,1.6965,1.6966,136300000.0
2005-03-10 16:27:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2005-03-10 16:28:00,1.6964,1.6969,1.6964,1.6969,136300000.0
2005-03-10 16:29:00,1.6969,1.6974,1.6969,1.6973,136300000.0
2005-03-10 16:30:00,1.6974,1.6976,1.6972,1.6976,136300000.0
2005-03-10 16:31:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2005-03-10 16:32:00,1.6972,1.6976,1.6972,1.6975,136300000.0
2005-03-10 16:33:00,1.6973,1.6973,1.6971,1.6973,136300000.0
2005-03-10 16:34:00,1.697,1.6976,1.6969,1.6973,136300000.0
2005-03-10 16:35:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-10 16:36:00,1.6969,1.697,1.6969,1.697,136300000.0
2005-03-10 16:37:00,1.697,1.697,1.6961,1.6966,136300000.0
2005-03-10 16:38:00,1.6966,1.6966,1.696,1.6963,136300000.0
2005-03-10 16:39:00,1.6961,1.6961,1.6949,1.6956,136300000.0
2005-03-10 16:40:00,1.6954,1.6954,1.6949,1.6954,136300000.0
2005-03-10 16:41:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 16:42:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-03-10 16:43:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2005-03-10 16:44:00,1.6957,1.6957,1.6954,1.6955,136300000.0
2005-03-10 16:45:00,1.6958,1.6962,1.6958,1.6962,136300000.0
2005-03-10 16:46:00,1.6963,1.6964,1.6962,1.6962,136300000.0
2005-03-10 16:47:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2005-03-10 16:48:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-10 16:49:00,1.6963,1.6965,1.6961,1.6962,136300000.0
2005-03-10 16:50:00,1.6963,1.6966,1.6961,1.6966,136300000.0
2005-03-10 16:51:00,1.6966,1.6968,1.6965,1.6965,136300000.0
2005-03-10 16:52:00,1.6964,1.6968,1.6963,1.6968,136300000.0
2005-03-10 16:53:00,1.697,1.6974,1.6966,1.6974,136300000.0
2005-03-10 16:54:00,1.6974,1.6977,1.6971,1.6971,136300000.0
2005-03-10 16:55:00,1.6969,1.698,1.6968,1.6978,136300000.0
2005-03-10 16:56:00,1.6979,1.6982,1.6974,1.6981,136300000.0
2005-03-10 16:57:00,1.6981,1.6981,1.6973,1.6973,136300000.0
2005-03-10 16:58:00,1.6971,1.6971,1.6965,1.6965,136300000.0
2005-03-10 16:59:00,1.6965,1.6966,1.6956,1.696,136300000.0
2005-03-10 17:00:00,1.6958,1.6964,1.6956,1.6958,136300000.0
2005-03-10 17:01:00,1.6958,1.6962,1.6958,1.6958,136300000.0
2005-03-10 17:02:00,1.6958,1.6963,1.6958,1.6963,136300000.0
2005-03-10 17:03:00,1.6963,1.6969,1.6962,1.6966,136300000.0
2005-03-10 17:04:00,1.6964,1.6964,1.6959,1.6961,136300000.0
2005-03-10 17:05:00,1.6962,1.6963,1.6959,1.6963,136300000.0
2005-03-10 17:06:00,1.6964,1.6965,1.6964,1.6964,136300000.0
2005-03-10 17:07:00,1.6963,1.6965,1.6963,1.6965,136300000.0
2005-03-10 17:08:00,1.6965,1.6969,1.6964,1.6966,136300000.0
2005-03-10 17:09:00,1.6967,1.6968,1.6966,1.6968,136300000.0
2005-03-10 17:10:00,1.6968,1.6972,1.6962,1.6964,136300000.0
2005-03-10 17:11:00,1.6965,1.6965,1.6958,1.696,136300000.0
2005-03-10 17:12:00,1.696,1.6968,1.6957,1.6968,136300000.0
2005-03-10 17:13:00,1.6968,1.6968,1.6966,1.6968,136300000.0
2005-03-10 17:14:00,1.6967,1.6976,1.6967,1.6976,136300000.0
2005-03-10 17:15:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2005-03-10 17:16:00,1.6972,1.6974,1.6972,1.6974,136300000.0
2005-03-10 17:17:00,1.6976,1.6977,1.6965,1.6977,136300000.0
2005-03-10 17:18:00,1.698,1.6983,1.6979,1.6979,136300000.0
2005-03-10 17:19:00,1.698,1.698,1.6977,1.698,136300000.0
2005-03-10 17:20:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-10 17:21:00,1.6981,1.6981,1.6977,1.6977,136300000.0
2005-03-10 17:22:00,1.6978,1.6978,1.6973,1.6973,136300000.0
2005-03-10 17:23:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-10 17:24:00,1.6975,1.6976,1.6974,1.6975,136300000.0
2005-03-10 17:25:00,1.6974,1.6977,1.6973,1.6977,136300000.0
2005-03-10 17:26:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-10 17:27:00,1.6977,1.6978,1.6975,1.6978,136300000.0
2005-03-10 17:28:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2005-03-10 17:29:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2005-03-10 17:30:00,1.6974,1.6975,1.6972,1.6975,136300000.0
2005-03-10 17:31:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2005-03-10 17:32:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2005-03-10 17:33:00,1.697,1.6971,1.697,1.697,136300000.0
2005-03-10 17:34:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-10 17:35:00,1.697,1.6974,1.697,1.6974,136300000.0
2005-03-10 17:36:00,1.6975,1.6975,1.6973,1.6974,136300000.0
2005-03-10 17:37:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-10 17:38:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-10 17:39:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-10 17:40:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-10 17:41:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-10 17:42:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-10 17:43:00,1.6969,1.6969,1.6968,1.6969,136300000.0
2005-03-10 17:44:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-10 17:45:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-10 17:46:00,1.6974,1.6976,1.6973,1.6973,136300000.0
2005-03-10 17:47:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-10 17:48:00,1.697,1.697,1.6967,1.6967,136300000.0
2005-03-10 17:49:00,1.6967,1.6967,1.6964,1.6964,136300000.0
2005-03-10 17:50:00,1.6964,1.6965,1.6962,1.6965,136300000.0
2005-03-10 17:51:00,1.6965,1.6965,1.6963,1.6964,136300000.0
2005-03-10 17:52:00,1.6964,1.6971,1.6964,1.697,136300000.0
2005-03-10 17:53:00,1.6969,1.6969,1.6968,1.6969,136300000.0
2005-03-10 17:54:00,1.697,1.6972,1.697,1.6971,136300000.0
2005-03-10 17:55:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-10 17:56:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-10 17:57:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2005-03-10 17:58:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-10 17:59:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2005-03-10 18:00:00,1.6971,1.6971,1.6968,1.697,136300000.0
2005-03-10 18:01:00,1.6969,1.6971,1.6969,1.6969,136300000.0
2005-03-10 18:02:00,1.6968,1.6975,1.6968,1.6973,136300000.0
2005-03-10 18:03:00,1.6972,1.6976,1.6972,1.6976,136300000.0
2005-03-10 18:04:00,1.6981,1.6987,1.6981,1.6985,136300000.0
2005-03-10 18:05:00,1.6984,1.6987,1.698,1.698,136300000.0
2005-03-10 18:06:00,1.6981,1.6983,1.6978,1.698,136300000.0
2005-03-10 18:07:00,1.6978,1.6978,1.6971,1.6975,136300000.0
2005-03-10 18:08:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2005-03-10 18:09:00,1.6977,1.6981,1.6977,1.6981,136300000.0
2005-03-10 18:10:00,1.6981,1.6983,1.6978,1.6978,136300000.0
2005-03-10 18:11:00,1.6975,1.6977,1.6975,1.6977,136300000.0
2005-03-10 18:12:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-10 18:13:00,1.6979,1.6983,1.6979,1.6983,136300000.0
2005-03-10 18:14:00,1.698,1.6982,1.6979,1.6979,136300000.0
2005-03-10 18:15:00,1.6978,1.6978,1.6976,1.6977,136300000.0
2005-03-10 18:16:00,1.6975,1.6983,1.6975,1.698,136300000.0
2005-03-10 18:17:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-10 18:18:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2005-03-10 18:19:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-10 18:20:00,1.6981,1.6982,1.6981,1.6981,136300000.0
2005-03-10 18:21:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2005-03-10 18:22:00,1.6985,1.6985,1.6984,1.6984,136300000.0
2005-03-10 18:23:00,1.698,1.6982,1.698,1.6982,136300000.0
2005-03-10 18:24:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2005-03-10 18:25:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2005-03-10 18:26:00,1.6983,1.6987,1.6983,1.6987,136300000.0
2005-03-10 18:27:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-10 18:28:00,1.6985,1.6985,1.6984,1.6984,136300000.0
2005-03-10 18:29:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-10 18:30:00,1.6991,1.6992,1.699,1.6992,136300000.0
2005-03-10 18:31:00,1.6991,1.6991,1.699,1.6991,136300000.0
2005-03-10 18:32:00,1.6994,1.6994,1.6988,1.6988,136300000.0
2005-03-10 18:33:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-10 18:34:00,1.6988,1.6992,1.6988,1.6992,136300000.0
2005-03-10 18:35:00,1.6992,1.6997,1.6992,1.6997,136300000.0
2005-03-10 18:36:00,1.7001,1.7007,1.7001,1.7007,136300000.0
2005-03-10 18:37:00,1.7004,1.7021,1.7004,1.7021,136300000.0
2005-03-10 18:38:00,1.7023,1.703,1.7019,1.7022,136300000.0
2005-03-10 18:39:00,1.7019,1.7019,1.7009,1.7011,136300000.0
2005-03-10 18:40:00,1.701,1.7013,1.7007,1.7008,136300000.0
2005-03-10 18:41:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-10 18:42:00,1.7005,1.7007,1.7002,1.7006,136300000.0
2005-03-10 18:43:00,1.7004,1.7004,1.7,1.7,136300000.0
2005-03-10 18:44:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-10 18:45:00,1.6997,1.6997,1.6987,1.6992,136300000.0
2005-03-10 18:46:00,1.6991,1.6996,1.699,1.6991,136300000.0
2005-03-10 18:47:00,1.6993,1.6994,1.699,1.6993,136300000.0
2005-03-10 18:48:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-10 18:49:00,1.6992,1.6999,1.6992,1.6995,136300000.0
2005-03-10 18:50:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2005-03-10 18:51:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2005-03-10 18:52:00,1.6995,1.6996,1.6994,1.6996,136300000.0
2005-03-10 18:53:00,1.6995,1.6995,1.6988,1.6993,136300000.0
2005-03-10 18:54:00,1.6991,1.6992,1.699,1.699,136300000.0
2005-03-10 18:55:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-10 18:56:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-10 18:59:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-10 19:00:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2005-03-10 19:01:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-10 19:02:00,1.6986,1.6986,1.6977,1.6981,136300000.0
2005-03-10 19:03:00,1.6981,1.6984,1.6981,1.6984,136300000.0
2005-03-10 19:04:00,1.6986,1.6987,1.6984,1.6987,136300000.0
2005-03-10 19:05:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-10 19:06:00,1.6988,1.6992,1.6988,1.6991,136300000.0
2005-03-10 19:07:00,1.6992,1.6996,1.6988,1.6989,136300000.0
2005-03-10 19:08:00,1.699,1.6997,1.699,1.6995,136300000.0
2005-03-10 19:09:00,1.6995,1.6998,1.6994,1.6995,136300000.0
2005-03-10 19:10:00,1.6996,1.6999,1.6996,1.6996,136300000.0
2005-03-10 19:11:00,1.6997,1.6997,1.6995,1.6997,136300000.0
2005-03-10 19:12:00,1.7,1.7001,1.6999,1.7,136300000.0
2005-03-10 19:13:00,1.7001,1.701,1.7,1.7002,136300000.0
2005-03-10 19:14:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-10 19:15:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2005-03-10 19:16:00,1.7005,1.7005,1.7002,1.7004,136300000.0
2005-03-10 19:17:00,1.7006,1.7007,1.7003,1.7007,136300000.0
2005-03-10 19:18:00,1.7007,1.7009,1.7005,1.7009,136300000.0
2005-03-10 19:19:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2005-03-10 19:20:00,1.7009,1.7017,1.7009,1.7017,136300000.0
2005-03-10 19:21:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2005-03-10 19:22:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2005-03-10 19:23:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2005-03-10 19:24:00,1.7011,1.7011,1.7007,1.7008,136300000.0
2005-03-10 19:25:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-10 19:26:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-10 19:27:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-10 19:28:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-10 19:29:00,1.7004,1.7007,1.7002,1.7007,136300000.0
2005-03-10 19:30:00,1.7009,1.7011,1.7009,1.701,136300000.0
2005-03-10 19:31:00,1.7009,1.7012,1.7009,1.701,136300000.0
2005-03-10 19:32:00,1.7011,1.7012,1.7008,1.7008,136300000.0
2005-03-10 19:33:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2005-03-10 19:34:00,1.7004,1.7011,1.7004,1.7011,136300000.0
2005-03-10 19:35:00,1.7009,1.7009,1.7003,1.7004,136300000.0
2005-03-10 19:36:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2005-03-10 19:37:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2005-03-10 19:38:00,1.7007,1.7007,1.7005,1.7007,136300000.0
2005-03-10 19:39:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2005-03-10 19:40:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2005-03-10 19:41:00,1.7006,1.7007,1.7004,1.7004,136300000.0
2005-03-10 19:42:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-10 19:43:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-10 19:44:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-10 19:45:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2005-03-10 19:46:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2005-03-10 19:47:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2005-03-10 19:48:00,1.7004,1.7007,1.7,1.7007,136300000.0
2005-03-10 19:49:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2005-03-10 19:50:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2005-03-10 19:51:00,1.7011,1.7013,1.7009,1.7013,136300000.0
2005-03-10 19:52:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2005-03-10 19:53:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2005-03-10 19:54:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2005-03-10 19:55:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2005-03-10 19:56:00,1.7017,1.702,1.7017,1.7017,136300000.0
2005-03-10 19:57:00,1.7017,1.7017,1.7015,1.7017,136300000.0
2005-03-10 19:58:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2005-03-10 19:59:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2005-03-10 20:00:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2005-03-10 20:01:00,1.7014,1.7014,1.701,1.7014,136300000.0
2005-03-10 20:02:00,1.7011,1.7011,1.7009,1.701,136300000.0
2005-03-10 20:03:00,1.7008,1.7009,1.7002,1.7004,136300000.0
2005-03-10 20:04:00,1.7006,1.7009,1.7003,1.7008,136300000.0
2005-03-10 20:05:00,1.7007,1.7009,1.7007,1.7008,136300000.0
2005-03-10 20:06:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2005-03-10 20:08:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2005-03-10 20:09:00,1.7007,1.7007,1.7003,1.7004,136300000.0
2005-03-10 20:10:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-10 20:12:00,1.6999,1.7001,1.6998,1.7,136300000.0
2005-03-10 20:13:00,1.6998,1.6999,1.6994,1.6994,136300000.0
2005-03-10 20:14:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-10 20:15:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-10 20:16:00,1.699,1.6994,1.699,1.6994,136300000.0
2005-03-10 20:17:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-10 20:20:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-10 20:22:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-10 20:23:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-10 20:24:00,1.699,1.699,1.6988,1.6989,136300000.0
2005-03-10 20:25:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-10 20:26:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-10 20:27:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-10 20:28:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-10 20:29:00,1.6991,1.6991,1.699,1.6991,136300000.0
2005-03-10 20:32:00,1.6992,1.6993,1.6992,1.6992,136300000.0
2005-03-10 20:33:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-10 20:34:00,1.6995,1.6997,1.6994,1.6995,136300000.0
2005-03-10 20:35:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-10 20:36:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-10 20:37:00,1.6994,1.6994,1.6992,1.6993,136300000.0
2005-03-10 20:38:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-10 20:41:00,1.6991,1.6996,1.6988,1.6993,136300000.0
2005-03-10 20:42:00,1.6991,1.6992,1.699,1.699,136300000.0
2005-03-10 20:43:00,1.6992,1.6994,1.6992,1.6992,136300000.0
2005-03-10 20:44:00,1.699,1.699,1.6988,1.699,136300000.0
2005-03-10 20:45:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2005-03-10 20:46:00,1.6989,1.699,1.6986,1.6987,136300000.0
2005-03-10 20:47:00,1.6988,1.6992,1.6986,1.6987,136300000.0
2005-03-10 20:48:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2005-03-10 20:49:00,1.6986,1.699,1.6986,1.6987,136300000.0
2005-03-10 20:50:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-10 20:51:00,1.6987,1.6988,1.6986,1.6987,136300000.0
2005-03-10 20:52:00,1.6985,1.6987,1.6982,1.6983,136300000.0
2005-03-10 20:53:00,1.6984,1.6984,1.698,1.698,136300000.0
2005-03-10 20:54:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-10 20:55:00,1.6979,1.6982,1.6979,1.698,136300000.0
2005-03-10 20:56:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-10 20:57:00,1.698,1.698,1.6979,1.698,136300000.0
2005-03-10 20:58:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-10 20:59:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-10 21:00:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-10 21:01:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-10 21:02:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-10 21:03:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-10 21:04:00,1.6981,1.6987,1.6981,1.6987,136300000.0
2005-03-10 21:05:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-10 21:06:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-10 21:07:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2005-03-10 21:08:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-10 21:09:00,1.6978,1.6979,1.6977,1.6977,136300000.0
2005-03-10 21:10:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-10 21:11:00,1.6974,1.6974,1.6973,1.6974,136300000.0
2005-03-10 21:12:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-10 21:14:00,1.6972,1.6973,1.6971,1.6971,136300000.0
2005-03-10 21:15:00,1.6968,1.6971,1.6963,1.6971,136300000.0
2005-03-10 21:16:00,1.6973,1.6973,1.6963,1.697,136300000.0
2005-03-10 21:17:00,1.6966,1.6969,1.6965,1.6966,136300000.0
2005-03-10 21:18:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2005-03-10 21:19:00,1.6964,1.6965,1.6959,1.6962,136300000.0
2005-03-10 21:20:00,1.6961,1.6962,1.696,1.6962,136300000.0
2005-03-10 21:21:00,1.6961,1.6961,1.6958,1.6961,136300000.0
2005-03-10 21:22:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-10 21:23:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2005-03-10 21:24:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-10 21:26:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-10 21:27:00,1.6964,1.6967,1.6963,1.6967,136300000.0
2005-03-10 21:28:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-10 21:29:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-10 21:30:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-10 21:32:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-10 21:35:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-10 21:36:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-10 21:37:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2005-03-10 21:38:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-10 21:40:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-10 21:41:00,1.6974,1.6974,1.6971,1.6974,136300000.0
2005-03-10 21:42:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-10 21:43:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-10 21:44:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-10 21:45:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-10 21:46:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-10 21:48:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2005-03-10 21:49:00,1.6963,1.6965,1.6963,1.6965,136300000.0
2005-03-10 21:50:00,1.6964,1.6965,1.6958,1.6958,136300000.0
2005-03-10 21:51:00,1.6959,1.696,1.6956,1.6956,136300000.0
2005-03-10 21:52:00,1.6956,1.6956,1.6954,1.6955,136300000.0
2005-03-10 21:53:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 21:56:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 21:57:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2005-03-10 22:00:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 22:01:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 22:03:00,1.6956,1.6958,1.6956,1.6956,136300000.0
2005-03-10 22:06:00,1.6958,1.6958,1.6954,1.6957,136300000.0
2005-03-10 22:07:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2005-03-10 22:08:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-10 22:09:00,1.6952,1.6955,1.6952,1.6955,136300000.0
2005-03-10 22:10:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2005-03-10 22:11:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2005-03-10 22:12:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-10 22:13:00,1.6951,1.6955,1.695,1.6953,136300000.0
2005-03-10 22:14:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 22:15:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2005-03-10 22:16:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2005-03-10 22:17:00,1.6955,1.6955,1.6952,1.6955,136300000.0
2005-03-10 22:18:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 22:19:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-10 22:21:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 22:22:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2005-03-10 22:23:00,1.6951,1.6952,1.695,1.695,136300000.0
2005-03-10 22:24:00,1.6947,1.6948,1.6946,1.6948,136300000.0
2005-03-10 22:25:00,1.6947,1.6948,1.6946,1.6946,136300000.0
2005-03-10 22:26:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-10 22:27:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-10 22:28:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-10 22:29:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-10 22:30:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-10 22:31:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-10 22:32:00,1.6945,1.6946,1.6944,1.6945,136300000.0
2005-03-10 22:33:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2005-03-10 22:34:00,1.695,1.695,1.6948,1.695,136300000.0
2005-03-10 22:35:00,1.6953,1.6957,1.6952,1.6957,136300000.0
2005-03-10 22:36:00,1.696,1.6961,1.6959,1.6961,136300000.0
2005-03-10 22:37:00,1.6964,1.6965,1.6963,1.6963,136300000.0
2005-03-10 22:38:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2005-03-10 22:39:00,1.6958,1.696,1.6957,1.6958,136300000.0
2005-03-10 22:40:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2005-03-10 22:41:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-10 22:42:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-10 22:43:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-10 22:44:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2005-03-10 22:45:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-10 22:46:00,1.6958,1.6958,1.6952,1.6953,136300000.0
2005-03-10 22:47:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-10 22:48:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2005-03-10 22:49:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-10 22:50:00,1.6951,1.6959,1.695,1.6959,136300000.0
2005-03-10 22:51:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2005-03-10 22:52:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-10 22:53:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2005-03-10 22:54:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2005-03-10 22:55:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2005-03-10 22:56:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-10 22:57:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-10 22:58:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2005-03-10 22:59:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-10 23:00:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2005-03-10 23:01:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2005-03-10 23:02:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-03-10 23:03:00,1.6952,1.6955,1.6952,1.6955,136300000.0
2005-03-10 23:04:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 23:05:00,1.6954,1.6954,1.6949,1.6949,136300000.0
2005-03-10 23:06:00,1.6943,1.6957,1.6943,1.6955,136300000.0
2005-03-10 23:07:00,1.6957,1.6957,1.6948,1.6949,136300000.0
2005-03-10 23:08:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-10 23:09:00,1.695,1.6952,1.695,1.6952,136300000.0
2005-03-10 23:11:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2005-03-10 23:12:00,1.6952,1.6955,1.6952,1.6954,136300000.0
2005-03-10 23:13:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 23:14:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2005-03-10 23:15:00,1.6955,1.6958,1.6955,1.6958,136300000.0
2005-03-10 23:16:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2005-03-10 23:18:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2005-03-10 23:19:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2005-03-10 23:20:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-10 23:21:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-10 23:22:00,1.6961,1.6961,1.696,1.696,136300000.0
2005-03-10 23:23:00,1.6962,1.6962,1.696,1.696,136300000.0
2005-03-10 23:24:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-10 23:25:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2005-03-10 23:26:00,1.6963,1.6963,1.6962,1.6963,136300000.0
2005-03-10 23:27:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2005-03-10 23:29:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2005-03-10 23:30:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-10 23:31:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-10 23:32:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-10 23:33:00,1.6965,1.6965,1.6964,1.6965,136300000.0
2005-03-10 23:34:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-10 23:35:00,1.6962,1.6962,1.696,1.696,136300000.0
2005-03-10 23:36:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-10 23:37:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-10 23:38:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-10 23:39:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2005-03-10 23:40:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-10 23:41:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-10 23:42:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-10 23:43:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-10 23:44:00,1.6959,1.6959,1.6956,1.6958,136300000.0
2005-03-10 23:45:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2005-03-10 23:46:00,1.6953,1.6953,1.695,1.695,136300000.0
2005-03-10 23:47:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-10 23:48:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-10 23:49:00,1.6951,1.6951,1.695,1.6951,136300000.0
2005-03-10 23:50:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-10 23:51:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-10 23:52:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-10 23:53:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-10 23:54:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2005-03-10 23:55:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 23:56:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-10 23:57:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-10 23:59:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-03-11 00:01:00,1.6956,1.6963,1.6955,1.6959,136300000.0
2005-03-11 00:02:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2005-03-11 00:03:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 00:04:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 00:05:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 00:06:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 00:07:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 00:08:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 00:09:00,1.696,1.6961,1.696,1.696,136300000.0
2005-03-11 00:10:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2005-03-11 00:11:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 00:12:00,1.696,1.696,1.6959,1.696,136300000.0
2005-03-11 00:13:00,1.696,1.6961,1.696,1.6961,136300000.0
2005-03-11 00:14:00,1.6961,1.6964,1.6961,1.6962,136300000.0
2005-03-11 00:15:00,1.6963,1.6975,1.6963,1.6967,136300000.0
2005-03-11 00:16:00,1.6969,1.6976,1.6966,1.697,136300000.0
2005-03-11 00:17:00,1.697,1.6977,1.697,1.6976,136300000.0
2005-03-11 00:18:00,1.6976,1.6978,1.6975,1.6975,136300000.0
2005-03-11 00:19:00,1.6974,1.6977,1.6974,1.6977,136300000.0
2005-03-11 00:20:00,1.6977,1.6977,1.6971,1.6973,136300000.0
2005-03-11 00:21:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 00:22:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 00:23:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 00:24:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 00:25:00,1.6972,1.6974,1.6968,1.6973,136300000.0
2005-03-11 00:26:00,1.6974,1.6975,1.6967,1.6974,136300000.0
2005-03-11 00:27:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2005-03-11 00:28:00,1.6981,1.6981,1.698,1.6981,136300000.0
2005-03-11 00:29:00,1.698,1.6983,1.698,1.6983,136300000.0
2005-03-11 00:30:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 00:31:00,1.6983,1.6983,1.698,1.6982,136300000.0
2005-03-11 00:32:00,1.6985,1.6987,1.6985,1.6986,136300000.0
2005-03-11 00:33:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-11 00:34:00,1.6985,1.6985,1.6984,1.6984,136300000.0
2005-03-11 00:35:00,1.6983,1.6983,1.6981,1.6983,136300000.0
2005-03-11 00:36:00,1.6987,1.6987,1.6985,1.6987,136300000.0
2005-03-11 00:37:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2005-03-11 00:38:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 00:39:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 00:40:00,1.6983,1.6984,1.6981,1.6984,136300000.0
2005-03-11 00:41:00,1.6986,1.6988,1.6986,1.6987,136300000.0
2005-03-11 00:42:00,1.6986,1.6987,1.6985,1.6987,136300000.0
2005-03-11 00:43:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-11 00:44:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-11 00:45:00,1.6988,1.6989,1.6988,1.6989,136300000.0
2005-03-11 00:46:00,1.6988,1.6988,1.6983,1.6983,136300000.0
2005-03-11 00:47:00,1.6981,1.6981,1.6976,1.6979,136300000.0
2005-03-11 00:48:00,1.6982,1.6984,1.6982,1.6982,136300000.0
2005-03-11 00:49:00,1.6981,1.6983,1.6981,1.6981,136300000.0
2005-03-11 00:50:00,1.6981,1.6983,1.6981,1.6983,136300000.0
2005-03-11 00:51:00,1.6983,1.6983,1.6979,1.6982,136300000.0
2005-03-11 00:52:00,1.698,1.6981,1.698,1.6981,136300000.0
2005-03-11 00:53:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 00:54:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-11 00:55:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 00:56:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2005-03-11 00:57:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 00:58:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 00:59:00,1.6983,1.6983,1.6981,1.6983,136300000.0
2005-03-11 01:00:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2005-03-11 01:01:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2005-03-11 01:02:00,1.6978,1.6978,1.6976,1.6978,136300000.0
2005-03-11 01:03:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2005-03-11 01:04:00,1.698,1.698,1.6977,1.6978,136300000.0
2005-03-11 01:05:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 01:06:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 01:07:00,1.6979,1.6979,1.6974,1.6974,136300000.0
2005-03-11 01:08:00,1.6965,1.6968,1.6965,1.6968,136300000.0
2005-03-11 01:09:00,1.6969,1.6972,1.6969,1.6969,136300000.0
2005-03-11 01:10:00,1.6969,1.6972,1.6969,1.6969,136300000.0
2005-03-11 01:11:00,1.6969,1.697,1.6969,1.697,136300000.0
2005-03-11 01:12:00,1.6972,1.6972,1.6971,1.6972,136300000.0
2005-03-11 01:13:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2005-03-11 01:14:00,1.6973,1.6973,1.697,1.6973,136300000.0
2005-03-11 01:15:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 01:16:00,1.6974,1.6977,1.6974,1.6977,136300000.0
2005-03-11 01:17:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 01:18:00,1.6974,1.6975,1.6973,1.6973,136300000.0
2005-03-11 01:19:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2005-03-11 01:20:00,1.6975,1.6978,1.6975,1.6978,136300000.0
2005-03-11 01:21:00,1.6979,1.6981,1.6979,1.6981,136300000.0
2005-03-11 01:22:00,1.6983,1.6983,1.698,1.698,136300000.0
2005-03-11 01:23:00,1.6983,1.6987,1.6983,1.6987,136300000.0
2005-03-11 01:24:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-11 01:25:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-11 01:26:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2005-03-11 01:27:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2005-03-11 01:28:00,1.6987,1.6987,1.6982,1.6983,136300000.0
2005-03-11 01:29:00,1.6984,1.6985,1.6981,1.6984,136300000.0
2005-03-11 01:30:00,1.6984,1.6988,1.6983,1.6988,136300000.0
2005-03-11 01:31:00,1.6989,1.6989,1.6986,1.6988,136300000.0
2005-03-11 01:32:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-11 01:33:00,1.6991,1.6993,1.6991,1.6991,136300000.0
2005-03-11 01:34:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-11 01:35:00,1.6991,1.6991,1.699,1.699,136300000.0
2005-03-11 01:36:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 01:37:00,1.6991,1.6995,1.6991,1.6995,136300000.0
2005-03-11 01:38:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-11 01:39:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-11 01:40:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-11 01:41:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2005-03-11 01:42:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2005-03-11 01:43:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-11 01:44:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-11 01:45:00,1.7,1.7001,1.7,1.7001,136300000.0
2005-03-11 01:46:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-11 01:47:00,1.7003,1.7005,1.7003,1.7005,136300000.0
2005-03-11 01:48:00,1.7006,1.7009,1.7006,1.7007,136300000.0
2005-03-11 01:49:00,1.7006,1.7006,1.7005,1.7006,136300000.0
2005-03-11 01:50:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-11 01:51:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-11 01:52:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-11 01:53:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2005-03-11 01:54:00,1.7006,1.7009,1.7006,1.7009,136300000.0
2005-03-11 01:55:00,1.701,1.701,1.7008,1.7008,136300000.0
2005-03-11 01:56:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-11 01:57:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2005-03-11 01:58:00,1.7012,1.7014,1.7011,1.7014,136300000.0
2005-03-11 01:59:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2005-03-11 02:00:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2005-03-11 02:01:00,1.7017,1.7019,1.7013,1.7013,136300000.0
2005-03-11 02:02:00,1.7013,1.7013,1.7012,1.7013,136300000.0
2005-03-11 02:03:00,1.7014,1.7017,1.7014,1.7015,136300000.0
2005-03-11 02:04:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2005-03-11 02:05:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2005-03-11 02:06:00,1.7021,1.7026,1.7021,1.7025,136300000.0
2005-03-11 02:07:00,1.7025,1.7033,1.7025,1.7033,136300000.0
2005-03-11 02:08:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2005-03-11 02:09:00,1.7038,1.7038,1.703,1.7033,136300000.0
2005-03-11 02:10:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2005-03-11 02:11:00,1.7026,1.7028,1.7023,1.7027,136300000.0
2005-03-11 02:12:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2005-03-11 02:13:00,1.7024,1.7024,1.7021,1.7021,136300000.0
2005-03-11 02:14:00,1.7022,1.7025,1.7022,1.7025,136300000.0
2005-03-11 02:15:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2005-03-11 02:16:00,1.7026,1.7027,1.7026,1.7026,136300000.0
2005-03-11 02:17:00,1.7027,1.7027,1.7024,1.7026,136300000.0
2005-03-11 02:18:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2005-03-11 02:19:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2005-03-11 02:20:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2005-03-11 02:21:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2005-03-11 02:22:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2005-03-11 02:23:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2005-03-11 02:24:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2005-03-11 02:25:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2005-03-11 02:26:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2005-03-11 02:27:00,1.7017,1.702,1.7017,1.702,136300000.0
2005-03-11 02:28:00,1.702,1.7022,1.7019,1.7021,136300000.0
2005-03-11 02:29:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2005-03-11 02:30:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2005-03-11 02:31:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2005-03-11 02:32:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2005-03-11 02:33:00,1.6995,1.701,1.6995,1.7007,136300000.0
2005-03-11 02:34:00,1.7008,1.7008,1.7002,1.7008,136300000.0
2005-03-11 02:35:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2005-03-11 02:36:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2005-03-11 02:37:00,1.7008,1.7017,1.7008,1.7014,136300000.0
2005-03-11 02:38:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2005-03-11 02:39:00,1.701,1.701,1.7008,1.7008,136300000.0
2005-03-11 02:40:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-11 02:41:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2005-03-11 02:42:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2005-03-11 02:43:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2005-03-11 02:44:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2005-03-11 02:45:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2005-03-11 02:46:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-11 02:47:00,1.7007,1.7007,1.7003,1.7003,136300000.0
2005-03-11 02:48:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2005-03-11 02:49:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-11 02:50:00,1.7,1.7,1.6999,1.6999,136300000.0
2005-03-11 02:51:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-11 02:52:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-11 02:53:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-11 02:54:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-11 02:55:00,1.6997,1.7001,1.6997,1.6999,136300000.0
2005-03-11 02:56:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-11 02:57:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-11 02:58:00,1.6999,1.7001,1.6997,1.6999,136300000.0
2005-03-11 02:59:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-11 03:00:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-11 03:01:00,1.6999,1.7005,1.6998,1.7005,136300000.0
2005-03-11 03:02:00,1.7006,1.7017,1.7006,1.701,136300000.0
2005-03-11 03:03:00,1.7012,1.7013,1.701,1.7013,136300000.0
2005-03-11 03:04:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2005-03-11 03:05:00,1.7014,1.7018,1.7014,1.7018,136300000.0
2005-03-11 03:06:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2005-03-11 03:07:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2005-03-11 03:08:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2005-03-11 03:09:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2005-03-11 03:10:00,1.7011,1.7012,1.701,1.7012,136300000.0
2005-03-11 03:11:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2005-03-11 03:12:00,1.7013,1.7013,1.701,1.7011,136300000.0
2005-03-11 03:13:00,1.701,1.7013,1.701,1.7011,136300000.0
2005-03-11 03:14:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2005-03-11 03:15:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2005-03-11 03:16:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2005-03-11 03:17:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2005-03-11 03:18:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2005-03-11 03:19:00,1.7016,1.7016,1.7011,1.7012,136300000.0
2005-03-11 03:20:00,1.7011,1.7012,1.701,1.7012,136300000.0
2005-03-11 03:21:00,1.701,1.7011,1.701,1.701,136300000.0
2005-03-11 03:22:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2005-03-11 03:23:00,1.7012,1.7012,1.7009,1.701,136300000.0
2005-03-11 03:24:00,1.701,1.701,1.701,1.701,136300000.0
2005-03-11 03:25:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2005-03-11 03:26:00,1.7009,1.7009,1.7004,1.7006,136300000.0
2005-03-11 03:27:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-11 03:28:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-11 03:29:00,1.7005,1.7005,1.7003,1.7004,136300000.0
2005-03-11 03:30:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-11 03:31:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-11 03:32:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2005-03-11 03:33:00,1.7,1.7001,1.6997,1.7001,136300000.0
2005-03-11 03:34:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-11 03:35:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2005-03-11 03:36:00,1.6996,1.6997,1.6994,1.6996,136300000.0
2005-03-11 03:37:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 03:38:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2005-03-11 03:39:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-11 03:40:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-11 03:41:00,1.6996,1.6996,1.6993,1.6993,136300000.0
2005-03-11 03:42:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 03:43:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-11 03:44:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 03:45:00,1.6992,1.6992,1.6991,1.6992,136300000.0
2005-03-11 03:46:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 03:47:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 03:48:00,1.6993,1.6996,1.6992,1.6992,136300000.0
2005-03-11 03:49:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 03:50:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 03:51:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 03:52:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 03:53:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 03:54:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 03:55:00,1.699,1.6993,1.6985,1.6993,136300000.0
2005-03-11 03:56:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 03:57:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 03:58:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 03:59:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-11 04:00:00,1.6993,1.6996,1.6993,1.6994,136300000.0
2005-03-11 04:01:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2005-03-11 04:02:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 04:03:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:04:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 04:05:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:06:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 04:07:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 04:08:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:09:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:10:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:11:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 04:12:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:13:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:14:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 04:15:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 04:16:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 04:17:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:18:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:19:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 04:20:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 04:21:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 04:23:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 04:24:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 04:25:00,1.6993,1.6993,1.699,1.6993,136300000.0
2005-03-11 04:26:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2005-03-11 04:27:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 04:28:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:29:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 04:31:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 04:32:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 04:33:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 04:34:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:35:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 04:36:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:37:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 04:39:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:40:00,1.6992,1.6994,1.6991,1.6992,136300000.0
2005-03-11 04:41:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 04:43:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-11 04:45:00,1.6991,1.6995,1.6991,1.6995,136300000.0
2005-03-11 04:46:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 04:47:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-11 04:48:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2005-03-11 04:49:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-11 04:50:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-11 04:51:00,1.6997,1.7,1.6997,1.7,136300000.0
2005-03-11 04:52:00,1.6999,1.7,1.6999,1.7,136300000.0
2005-03-11 04:53:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2005-03-11 04:54:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-11 04:55:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-11 04:56:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-11 04:57:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-11 04:58:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-11 04:59:00,1.6999,1.7,1.6999,1.7,136300000.0
2005-03-11 05:00:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2005-03-11 05:01:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-11 05:02:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-11 05:03:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-11 05:04:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2005-03-11 05:05:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2005-03-11 05:06:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-11 05:07:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2005-03-11 05:08:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 05:09:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2005-03-11 05:10:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 05:11:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 05:12:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 05:14:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 05:16:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 05:17:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 05:18:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 05:19:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 05:20:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 05:22:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 05:23:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-11 05:24:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-11 05:25:00,1.6987,1.6987,1.6984,1.6984,136300000.0
2005-03-11 05:26:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 05:27:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2005-03-11 05:28:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 05:29:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 05:31:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 05:32:00,1.6983,1.6984,1.6983,1.6983,136300000.0
2005-03-11 05:33:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 05:34:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 05:35:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 05:36:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 05:37:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 05:38:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2005-03-11 05:39:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 05:40:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 05:41:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 05:42:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 05:46:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 05:47:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 05:48:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 05:49:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 05:50:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 05:51:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 05:53:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 05:54:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 05:55:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 05:56:00,1.6982,1.6984,1.6981,1.6984,136300000.0
2005-03-11 05:57:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2005-03-11 05:58:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-11 05:59:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-11 06:00:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-11 06:01:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-11 06:02:00,1.6989,1.6991,1.6989,1.6991,136300000.0
2005-03-11 06:03:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2005-03-11 06:04:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 06:05:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 06:06:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 06:07:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 06:08:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 06:10:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 06:12:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 06:13:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 06:14:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2005-03-11 06:15:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 06:16:00,1.6994,1.6994,1.699,1.6991,136300000.0
2005-03-11 06:17:00,1.6995,1.6997,1.6992,1.6992,136300000.0
2005-03-11 06:18:00,1.699,1.6996,1.699,1.6993,136300000.0
2005-03-11 06:19:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2005-03-11 06:20:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2005-03-11 06:21:00,1.6989,1.6991,1.6988,1.6991,136300000.0
2005-03-11 06:22:00,1.699,1.6993,1.699,1.6993,136300000.0
2005-03-11 06:23:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 06:24:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 06:25:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 06:26:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-11 06:27:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 06:28:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-11 06:29:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-11 06:30:00,1.6995,1.6995,1.6992,1.6992,136300000.0
2005-03-11 06:31:00,1.699,1.6994,1.699,1.6994,136300000.0
2005-03-11 06:32:00,1.6995,1.6997,1.6995,1.6995,136300000.0
2005-03-11 06:33:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2005-03-11 06:34:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 06:35:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 06:36:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 06:37:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 06:38:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 06:39:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 06:40:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 06:41:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 06:42:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-11 06:43:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 06:44:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 06:45:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 06:46:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 06:47:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-11 06:48:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 06:49:00,1.6991,1.6991,1.699,1.6991,136300000.0
2005-03-11 06:50:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-11 06:51:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-11 06:52:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-11 06:53:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-11 06:54:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-11 06:55:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 06:56:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 06:57:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-11 06:58:00,1.6991,1.6991,1.6989,1.6989,136300000.0
2005-03-11 06:59:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 07:00:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 07:01:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-11 07:02:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 07:03:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 07:04:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 07:05:00,1.6992,1.6992,1.6986,1.6986,136300000.0
2005-03-11 07:06:00,1.6987,1.699,1.6984,1.6988,136300000.0
2005-03-11 07:07:00,1.6989,1.6989,1.6985,1.6985,136300000.0
2005-03-11 07:08:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2005-03-11 07:09:00,1.6983,1.6984,1.6983,1.6983,136300000.0
2005-03-11 07:10:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 07:11:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-11 07:12:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 07:13:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 07:14:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 07:15:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 07:16:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 07:17:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 07:18:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 07:19:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 07:21:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 07:22:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 07:23:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 07:24:00,1.6983,1.6983,1.6982,1.6983,136300000.0
2005-03-11 07:25:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2005-03-11 07:26:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2005-03-11 07:27:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 07:28:00,1.6986,1.6988,1.6986,1.6988,136300000.0
2005-03-11 07:29:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 07:30:00,1.699,1.6991,1.699,1.6991,136300000.0
2005-03-11 07:31:00,1.6991,1.6991,1.6988,1.6989,136300000.0
2005-03-11 07:32:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-11 07:33:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-11 07:34:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-11 07:35:00,1.6988,1.6989,1.6988,1.6989,136300000.0
2005-03-11 07:36:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-11 07:37:00,1.6987,1.699,1.6987,1.699,136300000.0
2005-03-11 07:38:00,1.6989,1.6989,1.6988,1.6988,136300000.0
2005-03-11 07:39:00,1.6988,1.699,1.6988,1.6988,136300000.0
2005-03-11 07:40:00,1.6986,1.6986,1.6983,1.6983,136300000.0
2005-03-11 07:41:00,1.6983,1.6986,1.6977,1.6978,136300000.0
2005-03-11 07:42:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 07:43:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 07:44:00,1.6979,1.6979,1.6975,1.6975,136300000.0
2005-03-11 07:45:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 07:46:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 07:47:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2005-03-11 07:48:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 07:49:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 07:51:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 07:52:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 07:53:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 07:54:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 07:55:00,1.6972,1.6972,1.697,1.697,136300000.0
2005-03-11 07:56:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 07:57:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 07:58:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 07:59:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 08:00:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2005-03-11 08:01:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 08:02:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 08:03:00,1.6974,1.6974,1.6973,1.6974,136300000.0
2005-03-11 08:04:00,1.6973,1.6973,1.6972,1.6973,136300000.0
2005-03-11 08:05:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 08:06:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 08:07:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2005-03-11 08:08:00,1.6977,1.6977,1.6972,1.6977,136300000.0
2005-03-11 08:09:00,1.6978,1.6981,1.6977,1.6977,136300000.0
2005-03-11 08:10:00,1.6975,1.6979,1.6975,1.6975,136300000.0
2005-03-11 08:11:00,1.6975,1.6975,1.6973,1.6974,136300000.0
2005-03-11 08:12:00,1.6973,1.6975,1.6972,1.6975,136300000.0
2005-03-11 08:13:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 08:14:00,1.6979,1.6982,1.6979,1.6979,136300000.0
2005-03-11 08:15:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 08:16:00,1.6977,1.6977,1.6975,1.6977,136300000.0
2005-03-11 08:17:00,1.6976,1.6977,1.6975,1.6977,136300000.0
2005-03-11 08:18:00,1.6978,1.6981,1.6976,1.6979,136300000.0
2005-03-11 08:19:00,1.6978,1.698,1.6977,1.698,136300000.0
2005-03-11 08:20:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2005-03-11 08:21:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 08:22:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 08:23:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2005-03-11 08:24:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2005-03-11 08:25:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2005-03-11 08:26:00,1.6974,1.6974,1.6971,1.6971,136300000.0
2005-03-11 08:27:00,1.6971,1.6974,1.6971,1.6974,136300000.0
2005-03-11 08:28:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 08:29:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2005-03-11 08:30:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 08:31:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 08:32:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 08:33:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 08:34:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 08:35:00,1.6977,1.6977,1.6976,1.6977,136300000.0
2005-03-11 08:36:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 08:37:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 08:38:00,1.6976,1.6976,1.6973,1.6973,136300000.0
2005-03-11 08:40:00,1.6974,1.6974,1.6973,1.6974,136300000.0
2005-03-11 08:41:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2005-03-11 08:42:00,1.6973,1.6975,1.6973,1.6973,136300000.0
2005-03-11 08:43:00,1.6975,1.6977,1.6975,1.6975,136300000.0
2005-03-11 08:44:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 08:45:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2005-03-11 08:46:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 08:47:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 08:48:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 08:49:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2005-03-11 08:50:00,1.6969,1.697,1.6969,1.697,136300000.0
2005-03-11 08:51:00,1.6971,1.6974,1.6971,1.6974,136300000.0
2005-03-11 08:52:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2005-03-11 08:53:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 08:54:00,1.6973,1.6974,1.6973,1.6973,136300000.0
2005-03-11 08:55:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 08:56:00,1.6972,1.6974,1.6972,1.6974,136300000.0
2005-03-11 08:57:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 08:58:00,1.6975,1.6975,1.6974,1.6975,136300000.0
2005-03-11 08:59:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 09:00:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 09:01:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 09:02:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 09:03:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 09:04:00,1.6978,1.698,1.6978,1.6978,136300000.0
2005-03-11 09:05:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2005-03-11 09:06:00,1.6975,1.6977,1.6975,1.6977,136300000.0
2005-03-11 09:07:00,1.6978,1.6981,1.6978,1.6978,136300000.0
2005-03-11 09:08:00,1.6982,1.6982,1.698,1.6982,136300000.0
2005-03-11 09:09:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2005-03-11 09:10:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 09:11:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 09:12:00,1.6982,1.6982,1.698,1.698,136300000.0
2005-03-11 09:13:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 09:14:00,1.6979,1.6981,1.6979,1.6979,136300000.0
2005-03-11 09:15:00,1.6983,1.6983,1.698,1.698,136300000.0
2005-03-11 09:16:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 09:17:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2005-03-11 09:18:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 09:19:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 09:20:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 09:21:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 09:22:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 09:23:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 09:24:00,1.6975,1.6978,1.6975,1.6978,136300000.0
2005-03-11 09:25:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 09:26:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 09:27:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2005-03-11 09:28:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 09:29:00,1.6975,1.6975,1.6969,1.6969,136300000.0
2005-03-11 09:30:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 09:31:00,1.697,1.6974,1.697,1.6974,136300000.0
2005-03-11 09:32:00,1.6975,1.6975,1.6973,1.6975,136300000.0
2005-03-11 09:33:00,1.6977,1.698,1.6976,1.698,136300000.0
2005-03-11 09:34:00,1.698,1.6981,1.6979,1.698,136300000.0
2005-03-11 09:35:00,1.698,1.6982,1.698,1.6982,136300000.0
2005-03-11 09:36:00,1.6983,1.6987,1.6982,1.6986,136300000.0
2005-03-11 09:37:00,1.6984,1.6987,1.6981,1.6985,136300000.0
2005-03-11 09:38:00,1.6984,1.6984,1.6983,1.6984,136300000.0
2005-03-11 09:39:00,1.6984,1.6985,1.6982,1.6982,136300000.0
2005-03-11 09:40:00,1.6984,1.6989,1.6984,1.6989,136300000.0
2005-03-11 09:41:00,1.699,1.6993,1.699,1.699,136300000.0
2005-03-11 09:42:00,1.6993,1.7002,1.6993,1.7002,136300000.0
2005-03-11 09:43:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2005-03-11 09:44:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2005-03-11 09:45:00,1.7002,1.7002,1.6995,1.6997,136300000.0
2005-03-11 09:46:00,1.6994,1.6994,1.6988,1.6988,136300000.0
2005-03-11 09:47:00,1.6989,1.6993,1.6988,1.6988,136300000.0
2005-03-11 09:48:00,1.6988,1.699,1.6981,1.6984,136300000.0
2005-03-11 09:49:00,1.6982,1.6989,1.698,1.6989,136300000.0
2005-03-11 09:50:00,1.6989,1.699,1.6988,1.6989,136300000.0
2005-03-11 09:51:00,1.6989,1.6989,1.6988,1.6989,136300000.0
2005-03-11 09:52:00,1.6987,1.699,1.6987,1.699,136300000.0
2005-03-11 09:53:00,1.6987,1.6987,1.6984,1.6987,136300000.0
2005-03-11 09:54:00,1.6991,1.6991,1.6988,1.6991,136300000.0
2005-03-11 09:55:00,1.699,1.6991,1.6989,1.6989,136300000.0
2005-03-11 09:56:00,1.6987,1.6989,1.6987,1.6989,136300000.0
2005-03-11 09:57:00,1.6991,1.6991,1.6987,1.6987,136300000.0
2005-03-11 09:58:00,1.6991,1.6993,1.6991,1.6991,136300000.0
2005-03-11 09:59:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 10:00:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-11 10:01:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 10:02:00,1.699,1.699,1.6982,1.6982,136300000.0
2005-03-11 10:03:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 10:04:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 10:05:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 10:06:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 10:07:00,1.6979,1.698,1.6979,1.698,136300000.0
2005-03-11 10:08:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 10:09:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2005-03-11 10:10:00,1.698,1.698,1.6975,1.6975,136300000.0
2005-03-11 10:11:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 10:12:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2005-03-11 10:13:00,1.6974,1.6974,1.697,1.6974,136300000.0
2005-03-11 10:14:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 10:15:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 10:16:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 10:17:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 10:18:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2005-03-11 10:19:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 10:20:00,1.6971,1.6971,1.697,1.6971,136300000.0
2005-03-11 10:21:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 10:22:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 10:23:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 10:24:00,1.6974,1.6976,1.697,1.6971,136300000.0
2005-03-11 10:25:00,1.6969,1.6971,1.6968,1.6968,136300000.0
2005-03-11 10:26:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 10:27:00,1.6966,1.6966,1.6964,1.6966,136300000.0
2005-03-11 10:28:00,1.6968,1.697,1.6968,1.697,136300000.0
2005-03-11 10:29:00,1.6969,1.6969,1.6966,1.6966,136300000.0
2005-03-11 10:30:00,1.6966,1.6969,1.6966,1.6969,136300000.0
2005-03-11 10:31:00,1.697,1.6973,1.697,1.6973,136300000.0
2005-03-11 10:32:00,1.6973,1.6976,1.6971,1.6973,136300000.0
2005-03-11 10:33:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2005-03-11 10:34:00,1.697,1.6973,1.697,1.6972,136300000.0
2005-03-11 10:35:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 10:36:00,1.6974,1.6976,1.6974,1.6976,136300000.0
2005-03-11 10:37:00,1.6976,1.6976,1.6974,1.6976,136300000.0
2005-03-11 10:38:00,1.6975,1.6976,1.6974,1.6976,136300000.0
2005-03-11 10:39:00,1.6975,1.6975,1.6973,1.6974,136300000.0
2005-03-11 10:40:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 10:41:00,1.6971,1.6971,1.6968,1.6968,136300000.0
2005-03-11 10:42:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 10:43:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2005-03-11 10:44:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2005-03-11 10:45:00,1.6964,1.6967,1.6962,1.6965,136300000.0
2005-03-11 10:46:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 10:47:00,1.6968,1.6969,1.6967,1.6968,136300000.0
2005-03-11 10:48:00,1.6968,1.6968,1.6966,1.6967,136300000.0
2005-03-11 10:49:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 10:50:00,1.6965,1.6967,1.6965,1.6965,136300000.0
2005-03-11 10:51:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 10:52:00,1.6967,1.6968,1.6967,1.6967,136300000.0
2005-03-11 10:53:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 10:54:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 10:55:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 10:56:00,1.6967,1.6968,1.6965,1.6965,136300000.0
2005-03-11 10:57:00,1.6964,1.6965,1.6964,1.6964,136300000.0
2005-03-11 10:58:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2005-03-11 10:59:00,1.6963,1.6969,1.6963,1.6967,136300000.0
2005-03-11 11:00:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 11:02:00,1.6971,1.6973,1.6971,1.6973,136300000.0
2005-03-11 11:03:00,1.6972,1.6972,1.6971,1.6972,136300000.0
2005-03-11 11:04:00,1.6974,1.6978,1.6972,1.6972,136300000.0
2005-03-11 11:05:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 11:06:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 11:07:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 11:08:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 11:09:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 11:10:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 11:11:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 11:12:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 11:13:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 11:14:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 11:15:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 11:16:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 11:17:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 11:18:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 11:19:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2005-03-11 11:20:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2005-03-11 11:21:00,1.6971,1.6973,1.6971,1.6973,136300000.0
2005-03-11 11:22:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 11:23:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 11:24:00,1.697,1.697,1.6968,1.6969,136300000.0
2005-03-11 11:25:00,1.6967,1.6973,1.6967,1.6972,136300000.0
2005-03-11 11:26:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 11:27:00,1.697,1.697,1.6968,1.6968,136300000.0
2005-03-11 11:28:00,1.6967,1.6976,1.6967,1.6974,136300000.0
2005-03-11 11:29:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2005-03-11 11:30:00,1.6972,1.6972,1.6964,1.6964,136300000.0
2005-03-11 11:31:00,1.6963,1.6963,1.6962,1.6963,136300000.0
2005-03-11 11:32:00,1.6966,1.6966,1.6962,1.6966,136300000.0
2005-03-11 11:33:00,1.6967,1.697,1.6965,1.6966,136300000.0
2005-03-11 11:34:00,1.6966,1.6966,1.6964,1.6965,136300000.0
2005-03-11 11:35:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 11:36:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 11:37:00,1.6968,1.697,1.6967,1.697,136300000.0
2005-03-11 11:38:00,1.6971,1.6971,1.6968,1.6969,136300000.0
2005-03-11 11:39:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 11:40:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 11:41:00,1.6967,1.6972,1.6967,1.6972,136300000.0
2005-03-11 11:42:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 11:43:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2005-03-11 11:44:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 11:45:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 11:46:00,1.6973,1.6978,1.6973,1.6978,136300000.0
2005-03-11 11:47:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 11:48:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 11:49:00,1.6976,1.6977,1.6974,1.6977,136300000.0
2005-03-11 11:50:00,1.6977,1.6979,1.6977,1.6979,136300000.0
2005-03-11 11:51:00,1.6982,1.6985,1.6982,1.6983,136300000.0
2005-03-11 11:52:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 11:53:00,1.698,1.698,1.6977,1.698,136300000.0
2005-03-11 11:54:00,1.698,1.6981,1.698,1.6981,136300000.0
2005-03-11 11:55:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 11:56:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 11:57:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2005-03-11 11:58:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 11:59:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2005-03-11 12:00:00,1.6972,1.6974,1.6972,1.6972,136300000.0
2005-03-11 12:01:00,1.6973,1.6978,1.6972,1.6973,136300000.0
2005-03-11 12:02:00,1.6972,1.6976,1.6972,1.6976,136300000.0
2005-03-11 12:03:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 12:04:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 12:05:00,1.6975,1.6977,1.6974,1.6977,136300000.0
2005-03-11 12:06:00,1.6979,1.6981,1.6979,1.698,136300000.0
2005-03-11 12:07:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 12:08:00,1.6978,1.6981,1.6978,1.6979,136300000.0
2005-03-11 12:09:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 12:10:00,1.6981,1.6982,1.6979,1.6979,136300000.0
2005-03-11 12:11:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 12:12:00,1.698,1.6982,1.698,1.6982,136300000.0
2005-03-11 12:13:00,1.6984,1.6988,1.6981,1.6981,136300000.0
2005-03-11 12:14:00,1.6981,1.6984,1.6981,1.6984,136300000.0
2005-03-11 12:15:00,1.6983,1.6983,1.6978,1.6978,136300000.0
2005-03-11 12:16:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2005-03-11 12:17:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 12:18:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 12:19:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 12:20:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 12:21:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2005-03-11 12:22:00,1.6968,1.6971,1.6968,1.6971,136300000.0
2005-03-11 12:23:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 12:24:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 12:25:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2005-03-11 12:26:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 12:27:00,1.6969,1.6969,1.6963,1.6963,136300000.0
2005-03-11 12:28:00,1.6963,1.6963,1.696,1.696,136300000.0
2005-03-11 12:29:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2005-03-11 12:30:00,1.6956,1.6956,1.6955,1.6956,136300000.0
2005-03-11 12:31:00,1.6957,1.6962,1.6957,1.6962,136300000.0
2005-03-11 12:32:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 12:33:00,1.6962,1.6962,1.696,1.696,136300000.0
2005-03-11 12:34:00,1.6961,1.6961,1.6958,1.6961,136300000.0
2005-03-11 12:35:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 12:36:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 12:37:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 12:38:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 12:39:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 12:40:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 12:41:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 12:42:00,1.6957,1.6961,1.6957,1.6958,136300000.0
2005-03-11 12:43:00,1.6957,1.6958,1.6956,1.6958,136300000.0
2005-03-11 12:44:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2005-03-11 12:45:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 12:46:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2005-03-11 12:47:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 12:48:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-03-11 12:49:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2005-03-11 12:50:00,1.6959,1.6961,1.6959,1.696,136300000.0
2005-03-11 12:51:00,1.6961,1.6962,1.6961,1.6961,136300000.0
2005-03-11 12:52:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 12:53:00,1.6961,1.6961,1.6958,1.6961,136300000.0
2005-03-11 12:54:00,1.6964,1.6965,1.6964,1.6965,136300000.0
2005-03-11 12:55:00,1.6966,1.6966,1.6965,1.6966,136300000.0
2005-03-11 12:56:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 12:57:00,1.6964,1.6964,1.6959,1.6959,136300000.0
2005-03-11 12:58:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 12:59:00,1.6959,1.6959,1.6955,1.6955,136300000.0
2005-03-11 13:00:00,1.6956,1.6959,1.6956,1.6957,136300000.0
2005-03-11 13:01:00,1.6958,1.6958,1.6955,1.6956,136300000.0
2005-03-11 13:02:00,1.6958,1.6958,1.6953,1.6953,136300000.0
2005-03-11 13:03:00,1.6951,1.6953,1.6951,1.6952,136300000.0
2005-03-11 13:04:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 13:05:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-11 13:06:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 13:07:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-11 13:12:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2005-03-11 13:14:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-11 13:15:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 13:16:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 13:17:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 13:20:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 13:21:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 13:22:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 13:23:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 13:24:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 13:26:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 13:27:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 13:28:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 13:29:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 13:30:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 13:31:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 13:32:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 13:33:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 13:34:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 13:35:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 13:36:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 13:37:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 13:38:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 13:39:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 13:40:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 13:41:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 13:42:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 13:43:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 13:44:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 13:45:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 13:46:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 13:47:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 13:48:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 13:49:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 13:50:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 13:51:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 13:52:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-11 13:53:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-11 13:54:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 13:55:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 13:56:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 13:57:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-11 13:58:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 13:59:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 14:00:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 14:01:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 14:02:00,1.6931,1.6931,1.6922,1.6924,136300000.0
2005-03-11 14:03:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-11 14:04:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-11 14:05:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-11 14:06:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-11 14:07:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-11 14:08:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 14:09:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-11 14:10:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-11 14:11:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-11 14:12:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-11 14:13:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 14:14:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-11 14:15:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-11 14:16:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 14:17:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-11 14:18:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-11 14:19:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 14:20:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-11 14:21:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-11 14:22:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-11 14:23:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-11 14:24:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-03-11 14:25:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-11 14:26:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-03-11 14:27:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-03-11 14:28:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-11 14:29:00,1.6942,1.6943,1.6939,1.6943,136300000.0
2005-03-11 14:30:00,1.6942,1.6942,1.6931,1.694,136300000.0
2005-03-11 14:31:00,1.6942,1.6942,1.6938,1.694,136300000.0
2005-03-11 14:32:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2005-03-11 14:33:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-11 14:34:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-11 14:35:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-11 14:36:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-11 14:37:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-11 14:38:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 14:39:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-11 14:40:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-11 14:41:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-11 14:42:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-11 14:43:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-11 14:44:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 14:45:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 14:46:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 14:47:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 14:48:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 14:49:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 14:50:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 14:51:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-11 14:52:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 14:53:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 14:54:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 14:55:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-11 14:56:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 14:57:00,1.6944,1.6949,1.6944,1.6949,136300000.0
2005-03-11 14:58:00,1.6948,1.6948,1.6943,1.6943,136300000.0
2005-03-11 14:59:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 15:00:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 15:01:00,1.6953,1.6962,1.6953,1.6962,136300000.0
2005-03-11 15:02:00,1.6959,1.6963,1.6956,1.6956,136300000.0
2005-03-11 15:03:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-03-11 15:04:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 15:05:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 15:06:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 15:07:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 15:08:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 15:09:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2005-03-11 15:10:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 15:11:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 15:12:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 15:13:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 15:14:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 15:15:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 15:16:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 15:17:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 15:18:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 15:19:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 15:20:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 15:21:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 15:22:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 15:23:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-11 15:24:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 15:25:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 15:26:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 15:27:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 15:28:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 15:29:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 15:30:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-11 15:31:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-11 15:32:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 15:33:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 15:34:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 15:35:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 15:36:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 15:37:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-11 15:38:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-11 15:39:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-11 15:40:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-11 15:41:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-11 15:42:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-03-11 15:43:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-11 15:44:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-11 15:45:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-11 15:46:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-11 15:47:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 15:48:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-11 15:49:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-11 15:50:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-11 15:51:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 15:52:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 15:53:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-11 15:54:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 15:55:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-11 15:56:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 15:57:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 15:58:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 15:59:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 16:00:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 16:01:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 16:02:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 16:03:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 16:04:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 16:05:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-11 16:06:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 16:07:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 16:08:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-11 16:09:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-11 16:10:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 16:11:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 16:12:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 16:13:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 16:14:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 16:15:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 16:16:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 16:17:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 16:18:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 16:19:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 16:20:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 16:21:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 16:22:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 16:23:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 16:24:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 16:25:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 16:26:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 16:27:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 16:28:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 16:29:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 16:30:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 16:31:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 16:32:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 16:33:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-11 16:34:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 16:35:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-11 16:36:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-11 16:37:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-11 16:38:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-11 16:39:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 16:40:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 16:41:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-11 16:42:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-11 16:43:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 16:44:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 16:45:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-11 16:46:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 16:47:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-11 16:48:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 16:49:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 16:50:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-11 16:51:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-11 16:52:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-11 16:53:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 16:54:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 16:55:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-11 16:56:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 16:57:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 16:58:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-11 16:59:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-11 17:00:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 17:01:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 17:02:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 17:03:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 17:04:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 17:05:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 17:06:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 17:07:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 17:08:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 17:09:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 17:10:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 17:11:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 17:12:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 17:13:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 17:14:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 17:15:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 17:16:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 17:17:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 17:18:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-11 17:19:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-11 17:20:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-11 17:21:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-11 17:22:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 17:23:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-11 17:24:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-11 17:25:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-11 17:26:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-11 17:27:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 17:28:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 17:29:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 17:30:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 17:31:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 17:32:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 17:33:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 17:34:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 17:35:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 17:36:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 17:37:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 17:38:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 17:39:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 17:40:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 17:41:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 17:42:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 17:43:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 17:44:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 17:45:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 17:46:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 17:47:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 17:48:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 17:49:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 17:50:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 17:51:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 17:52:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 17:53:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 17:54:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 17:55:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 17:56:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 17:57:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 17:58:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 17:59:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 18:00:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 18:01:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 18:02:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 18:03:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 18:04:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 18:05:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 18:06:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 18:07:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 18:08:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 18:09:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 18:10:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 18:11:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 18:12:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 18:13:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 18:14:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 18:15:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 18:16:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 18:17:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 18:18:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 18:19:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 18:20:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 18:21:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 18:22:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 18:23:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 18:24:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 18:25:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 18:26:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 18:27:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 18:28:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 18:29:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 18:30:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 18:31:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 18:32:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 18:33:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 18:34:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 18:35:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 18:36:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 18:37:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 18:38:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 18:39:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 18:40:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 18:41:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 18:42:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 18:43:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 18:44:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 18:45:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 18:46:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 18:47:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 18:48:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 18:49:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 18:50:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 18:51:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 18:52:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2005-03-11 18:53:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 18:54:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 18:55:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 18:56:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 18:57:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 18:58:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 18:59:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 19:00:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 19:01:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 19:02:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 19:03:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-11 19:04:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 19:05:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 19:06:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 19:07:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 19:08:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 19:09:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 19:10:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 19:11:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 19:12:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 19:13:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 19:14:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 19:15:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 19:16:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 19:17:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 19:18:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 19:19:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 19:20:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 19:21:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 19:22:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 19:23:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 19:24:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 19:25:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 19:26:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 19:27:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-11 19:28:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 19:29:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-11 19:30:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-11 19:31:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-11 19:32:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-11 19:33:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-11 19:34:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-11 19:35:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-11 19:36:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-11 19:37:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 19:38:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-11 19:39:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-11 19:40:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 19:41:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-11 19:42:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 19:44:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 19:45:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 19:46:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 19:47:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 19:48:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 19:49:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 19:50:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 19:51:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 19:52:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 19:53:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 19:54:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 19:55:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-11 19:56:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 19:57:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 19:58:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 19:59:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 20:00:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 20:01:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 20:02:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 20:03:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-11 20:04:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 20:05:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 20:06:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-11 20:07:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 20:08:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-11 20:09:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 20:10:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 20:11:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 20:12:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 20:13:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 20:14:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 20:15:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 20:16:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-11 20:17:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 20:18:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 20:19:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 20:20:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 20:21:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 20:22:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 20:23:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 20:24:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 20:25:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 20:26:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 20:27:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 20:28:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 20:29:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 20:30:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-11 20:31:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 20:32:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 20:33:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 20:34:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 20:35:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 20:36:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 20:37:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 20:38:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 20:39:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 20:40:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 20:41:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 20:42:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 20:43:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 20:44:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 20:45:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 20:46:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 20:47:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 20:48:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 20:49:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 20:50:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 20:51:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 20:52:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 20:53:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 20:54:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 20:55:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 20:56:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 20:57:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 20:58:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 20:59:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 21:00:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 21:01:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 21:02:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 21:03:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 21:04:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-11 21:05:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 21:06:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 21:07:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 21:08:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 21:09:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 21:10:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 21:11:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 21:12:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 21:13:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 21:14:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 21:15:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 21:16:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 21:17:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 21:19:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 21:20:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 21:21:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 21:22:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 21:23:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 21:24:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 21:25:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 21:26:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 21:27:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 21:28:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 21:29:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 21:30:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 21:31:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 21:32:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 21:33:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 21:34:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 21:35:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 21:36:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 21:37:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 21:38:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 21:39:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 21:40:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 21:41:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 21:42:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 21:43:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 21:44:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 21:45:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 21:46:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 21:47:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 21:48:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 21:49:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 21:50:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 21:51:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 21:52:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 21:53:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 21:54:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 21:55:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 21:56:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 21:57:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 21:58:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 21:59:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 22:00:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 22:01:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 22:02:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 22:03:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-11 22:04:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 22:05:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 22:06:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 22:07:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 22:08:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 22:09:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-11 22:10:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-11 22:11:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 22:12:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 22:13:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 22:14:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 22:15:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 22:16:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 22:17:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 22:18:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 22:19:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 22:20:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 22:21:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-11 22:22:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 22:23:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 22:24:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 22:25:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 22:26:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-11 22:27:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 22:28:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 22:29:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-11 22:30:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 22:31:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 22:32:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-11 22:33:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 22:34:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 22:35:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 22:36:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 22:37:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 22:39:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 22:40:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 22:41:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-11 22:42:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 22:43:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 22:44:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-11 22:45:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-11 22:46:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 22:47:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-11 22:48:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-11 22:49:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-11 22:50:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-11 22:51:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-11 22:52:00,1.6957,1.6967,1.6957,1.6967,136300000.0
2005-03-11 22:53:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-11 22:56:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-11 22:57:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-11 22:58:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-11 22:59:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 00:00:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 00:01:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 00:02:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 00:03:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 00:04:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 00:05:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:06:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 00:07:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:08:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:09:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 00:10:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 00:11:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:13:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 00:14:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 00:15:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:16:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:17:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:18:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 00:19:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:20:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 00:21:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 00:22:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:23:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:24:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 00:25:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 00:26:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 00:27:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 00:28:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 00:29:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 00:30:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:31:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:32:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 00:33:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:34:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 00:35:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:36:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 00:37:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:38:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 00:39:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:40:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:41:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:42:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:43:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 00:44:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 00:45:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 00:46:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:47:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 00:48:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:49:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:50:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 00:51:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 00:52:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:53:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 00:54:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 00:55:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 00:56:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 00:57:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 00:58:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 00:59:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 01:00:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 01:01:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 01:02:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 01:03:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 01:04:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 01:05:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 01:06:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 01:07:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 01:08:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 01:09:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 01:10:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 01:11:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 01:12:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 01:13:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 01:14:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 01:15:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 01:16:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 01:17:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 01:18:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 01:19:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 01:20:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 01:21:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 01:22:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 01:23:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 01:24:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 01:25:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 01:27:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 01:28:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 01:29:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 01:30:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 01:31:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 01:32:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 01:33:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 01:34:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 01:35:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 01:36:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 01:37:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 01:38:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 01:39:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 01:40:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 01:41:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 01:42:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 01:43:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 01:44:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 01:45:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 01:46:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 01:47:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 01:48:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 01:49:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 01:50:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 01:51:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 01:52:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 01:53:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 01:54:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 01:55:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 01:56:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 01:57:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 01:58:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 02:00:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 02:01:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 02:02:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 02:03:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 02:04:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 02:05:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 02:06:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 02:07:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 02:08:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 02:09:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 02:10:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 02:11:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 02:12:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 02:13:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 02:14:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 02:15:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 02:17:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 02:18:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 02:19:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 02:20:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 02:21:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 02:22:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 02:23:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 02:24:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 02:25:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 02:26:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 02:28:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 02:29:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 02:30:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 02:31:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 02:32:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 02:33:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 02:34:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 02:35:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 02:36:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 02:37:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 02:38:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 02:39:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 02:40:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 02:41:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 02:42:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 02:43:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 02:44:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 02:45:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 02:46:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 02:47:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 02:48:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 02:49:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 02:50:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 02:51:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 02:52:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 02:55:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 02:56:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 02:57:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 02:58:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 02:59:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 03:00:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 03:01:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 03:02:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 03:03:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 03:04:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 03:05:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 03:06:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 03:07:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 03:08:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 03:09:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 03:10:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 03:11:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 03:12:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 03:13:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 03:14:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 03:15:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 03:16:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 03:17:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 03:18:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 03:19:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 03:20:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 03:21:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 03:22:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 03:23:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 03:24:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 03:25:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 03:26:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 03:27:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 03:28:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 03:29:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 03:30:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 03:31:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 03:32:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 03:33:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 03:34:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 03:35:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 03:36:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 03:37:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 03:38:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 03:39:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 03:40:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 03:41:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 03:42:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 03:43:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 03:44:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 03:45:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 03:46:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 03:47:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 03:48:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 03:49:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 03:50:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 03:51:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 03:52:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 03:53:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 03:55:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 03:56:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 03:57:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 03:58:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 03:59:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 04:00:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 04:01:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 04:02:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 04:03:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 04:04:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 04:07:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 04:08:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 04:09:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 04:10:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 04:11:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 04:12:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 04:13:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 04:14:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 04:15:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 04:16:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 04:17:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 04:18:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 04:19:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 04:20:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 04:21:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 04:22:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 04:23:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 04:24:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 04:25:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 04:26:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 04:27:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 04:28:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 04:29:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 04:30:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 04:31:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 04:32:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 04:33:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 04:34:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 04:35:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 04:36:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 04:37:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 04:38:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 04:39:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 04:40:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 04:41:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 04:42:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 04:43:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 04:44:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 04:45:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 04:46:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 04:47:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 04:48:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 04:49:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 04:50:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 04:51:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 04:52:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 04:53:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 04:54:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 04:55:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 04:56:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 04:57:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 04:58:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 04:59:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 05:00:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:01:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 05:02:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:03:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 05:04:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:05:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:06:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:07:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:08:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 05:09:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 05:10:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:11:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 05:12:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:13:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 05:14:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 05:15:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 05:16:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:18:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:19:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:20:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 05:21:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 05:22:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 05:23:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 05:24:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 05:25:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 05:26:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 05:27:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 05:28:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 05:29:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:30:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 05:31:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 05:32:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:33:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:34:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 05:36:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:37:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 05:39:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:40:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:41:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:42:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:43:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 05:44:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:45:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 05:46:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:47:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 05:48:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:49:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:50:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 05:51:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 05:52:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 05:53:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 05:54:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 05:55:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 05:56:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 05:57:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 05:58:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 05:59:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 06:00:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 06:01:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 06:02:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 06:03:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 06:04:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 06:05:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 06:06:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 06:07:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 06:08:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 06:09:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 06:10:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 06:11:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 06:12:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 06:13:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 06:14:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 06:15:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 06:17:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 06:18:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 06:19:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 06:20:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 06:21:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 06:22:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 06:23:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 06:24:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 06:25:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 06:26:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 06:27:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 06:28:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 06:29:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 06:30:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 06:31:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 06:32:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 06:33:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 06:34:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 06:35:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 06:36:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 06:37:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 06:38:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 06:39:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 06:40:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 06:41:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 06:42:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 06:43:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 06:44:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 06:45:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 06:46:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 06:47:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 06:48:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 06:49:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 06:50:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 06:51:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 06:52:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 06:53:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 06:54:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 06:55:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 06:56:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 06:57:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 06:58:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 06:59:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 07:00:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 07:01:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 07:02:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:03:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:04:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:05:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:06:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:07:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 07:08:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 07:09:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:10:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:11:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 07:12:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 07:13:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:14:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:15:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:16:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 07:17:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:18:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:19:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:20:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:21:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:22:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:23:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:24:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 07:25:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:26:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 07:27:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:28:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:29:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:30:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 07:31:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:32:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 07:33:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:34:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:35:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:36:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:37:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 07:38:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 07:39:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:40:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:41:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:42:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 07:43:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:44:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:45:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:46:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:47:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:48:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:50:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:51:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:52:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:53:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:54:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 07:55:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:56:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 07:57:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 07:58:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 07:59:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 08:00:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 08:01:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 08:02:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 08:03:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 08:04:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 08:05:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 08:06:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 08:07:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 08:08:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 08:09:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 08:10:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 08:11:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 08:12:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 08:13:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 08:14:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 08:15:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 08:16:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 08:17:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 08:18:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 08:19:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 08:20:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 08:21:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 08:22:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 08:23:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 08:24:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 08:25:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 08:26:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 08:27:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 08:28:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 08:29:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 08:30:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 08:31:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 08:32:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-14 08:33:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-14 08:34:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 08:35:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 08:36:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 08:37:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 08:38:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 08:39:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 08:40:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 08:41:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 08:42:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 08:43:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 08:44:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 08:45:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 08:46:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 08:47:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 08:48:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 08:49:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 08:50:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 08:51:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 08:52:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 08:53:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 08:54:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 08:55:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 08:56:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 08:57:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 08:58:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 08:59:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 09:00:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 09:01:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 09:02:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 09:03:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 09:04:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 09:05:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 09:07:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 09:08:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 09:09:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-14 09:10:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-14 09:11:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-14 09:12:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-14 09:13:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-14 09:14:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-14 09:15:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 09:16:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 09:17:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 09:18:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 09:19:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 09:20:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 09:21:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 09:23:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 09:24:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 09:25:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 09:26:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 09:27:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 09:28:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 09:29:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-14 09:30:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-14 09:31:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-14 09:32:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 09:33:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 09:34:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 09:35:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 09:36:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 09:37:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 09:38:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 09:39:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 09:40:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 09:41:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 09:42:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 09:43:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 09:44:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 09:45:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 09:46:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 09:47:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 09:48:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 09:49:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 09:50:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 09:51:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 09:52:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 09:53:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 09:54:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 09:55:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 09:56:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 09:57:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 09:58:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 09:59:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 10:00:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 10:01:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 10:02:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 10:03:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 10:04:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 10:05:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 10:06:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 10:07:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 10:08:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 10:09:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 10:10:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 10:11:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 10:12:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 10:13:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 10:14:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 10:15:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 10:16:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 10:17:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 10:18:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 10:19:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 10:20:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 10:21:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 10:22:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 10:23:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 10:24:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 10:25:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 10:26:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 10:27:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 10:28:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 10:29:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 10:30:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 10:31:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 10:32:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 10:33:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 10:34:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 10:35:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 10:36:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 10:37:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 10:38:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 10:39:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 10:40:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 10:41:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 10:42:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 10:43:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 10:44:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 10:45:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 10:46:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 10:47:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 10:48:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 10:49:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 10:50:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 10:51:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 10:52:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 10:53:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 10:54:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 10:55:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 10:56:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 10:57:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 10:58:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 10:59:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 11:00:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 11:01:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 11:02:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 11:03:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 11:04:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 11:05:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 11:06:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 11:07:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 11:08:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 11:09:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 11:10:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 11:11:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 11:12:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 11:13:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 11:15:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 11:16:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 11:17:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 11:18:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 11:19:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 11:20:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 11:21:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 11:22:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 11:23:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 11:24:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 11:25:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 11:26:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 11:27:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 11:28:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 11:29:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 11:30:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 11:31:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 11:32:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 11:33:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 11:34:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 11:35:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 11:36:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 11:37:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 11:38:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 11:39:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 11:40:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 11:41:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 11:42:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 11:43:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 11:44:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 11:45:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 11:46:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 11:48:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 11:49:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 11:50:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 11:51:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 11:52:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 11:53:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 11:54:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 11:55:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 11:56:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 11:57:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 11:58:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 11:59:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 12:00:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 12:01:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 12:02:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 12:03:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 12:04:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 12:05:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 12:06:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 12:07:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 12:08:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 12:09:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 12:10:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 12:11:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 12:12:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 12:13:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 12:14:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 12:15:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 12:16:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 12:17:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 12:18:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 12:19:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 12:20:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 12:21:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 12:22:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 12:23:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 12:24:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 12:25:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 12:26:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 12:27:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 12:28:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 12:29:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 12:30:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 12:31:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 12:32:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 12:33:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 12:34:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 12:35:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 12:36:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 12:37:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 12:38:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 12:39:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 12:40:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 12:41:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 12:42:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 12:43:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 12:44:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 12:45:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 12:46:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 12:47:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 12:48:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 12:49:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 12:50:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 12:51:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 12:52:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 12:53:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 12:54:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 12:55:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 12:56:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 12:57:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 12:58:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 12:59:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 13:00:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 13:01:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 13:02:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 13:03:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 13:04:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 13:05:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 13:06:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 13:07:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 13:08:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 13:09:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 13:10:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 13:11:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 13:12:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 13:13:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 13:14:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 13:15:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 13:16:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 13:17:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 13:18:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 13:19:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 13:20:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 13:21:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 13:22:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 13:23:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 13:24:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 13:25:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 13:26:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 13:27:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 13:28:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 13:29:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 13:30:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 13:31:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 13:32:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 13:33:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 13:34:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 13:35:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 13:36:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 13:37:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 13:38:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 13:39:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 13:40:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 13:41:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 13:42:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 13:43:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 13:44:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 13:45:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 13:46:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 13:47:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 13:48:00,1.6987,1.6994,1.6987,1.6994,136300000.0
2005-03-14 13:49:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2005-03-14 13:50:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2005-03-14 13:51:00,1.701,1.701,1.701,1.701,136300000.0
2005-03-14 13:52:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2005-03-14 13:53:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-14 13:54:00,1.701,1.701,1.701,1.701,136300000.0
2005-03-14 13:55:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-14 13:56:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2005-03-14 13:57:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2005-03-14 13:58:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-14 13:59:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 14:00:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 14:01:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 14:02:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 14:03:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 14:04:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 14:05:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 14:06:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 14:07:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 14:08:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 14:09:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 14:10:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 14:11:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 14:12:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 14:13:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 14:14:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 14:15:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 14:16:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 14:17:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 14:18:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 14:19:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 14:20:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 14:21:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 14:23:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 14:24:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 14:25:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 14:26:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 14:27:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 14:28:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 14:29:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 14:30:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 14:31:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 14:32:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 14:33:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 14:34:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 14:35:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 14:36:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 14:38:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 14:39:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 14:40:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 14:41:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 14:42:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 14:43:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 14:44:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 14:45:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 14:47:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 14:48:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 14:49:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 14:50:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 14:51:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 14:52:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 14:53:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 14:54:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 14:55:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 14:56:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 14:57:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 14:58:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 14:59:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 15:00:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 15:01:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 15:02:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 15:03:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 15:04:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 15:05:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2005-03-14 15:06:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 15:07:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 15:08:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 15:09:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2005-03-14 15:10:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-14 15:11:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2005-03-14 15:12:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2005-03-14 15:13:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-03-14 15:14:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-14 15:15:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2005-03-14 15:16:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 15:17:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 15:18:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 15:19:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2005-03-14 15:20:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 15:21:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 15:22:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 15:23:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 15:24:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 15:25:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 15:26:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 15:27:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2005-03-14 15:28:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 15:29:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-14 15:30:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2005-03-14 15:31:00,1.701,1.701,1.701,1.701,136300000.0
2005-03-14 15:32:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 15:33:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 15:34:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 15:35:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 15:36:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 15:37:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 15:38:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 15:40:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 15:41:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 15:42:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 15:43:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 15:44:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 15:45:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 15:46:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2005-03-14 15:47:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 15:48:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 15:49:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 15:50:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 15:51:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 15:52:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 15:53:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 15:54:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2005-03-14 15:55:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 15:56:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 15:57:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 15:58:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2005-03-14 15:59:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2005-03-14 16:00:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2005-03-14 16:01:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2005-03-14 16:02:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 16:03:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2005-03-14 16:04:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 16:05:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 16:06:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 16:07:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-03-14 16:08:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 16:09:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2005-03-14 16:10:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 16:11:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 16:12:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 16:13:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 16:14:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-03-14 16:15:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-14 16:16:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2005-03-14 16:17:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 16:18:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-03-14 16:20:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-03-14 16:21:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2005-03-14 16:22:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-14 16:23:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2005-03-14 16:24:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2005-03-14 16:25:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2005-03-14 16:26:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2005-03-14 16:27:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2005-03-14 16:28:00,1.7,1.7,1.7,1.7,136300000.0
2005-03-14 16:29:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2005-03-14 16:30:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 16:31:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 16:32:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 16:33:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 16:34:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 16:35:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 16:36:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 16:37:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 16:38:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 16:39:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 16:40:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 16:41:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 16:42:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 16:43:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 16:44:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 16:45:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 16:46:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 16:47:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 16:48:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 16:49:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 16:50:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 16:51:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 16:52:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 16:53:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 16:54:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 16:55:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 16:56:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 16:57:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 16:58:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 16:59:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 17:00:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 17:01:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 17:02:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 17:03:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 17:04:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 17:05:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 17:06:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 17:07:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 17:08:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 17:09:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 17:10:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 17:11:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 17:12:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 17:13:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 17:14:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 17:15:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 17:16:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 17:17:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 17:18:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 17:19:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 17:20:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 17:21:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 17:22:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 17:23:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 17:24:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 17:25:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 17:26:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 17:27:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 17:29:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2005-03-14 17:30:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2005-03-14 17:31:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2005-03-14 17:32:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 17:33:00,1.699,1.699,1.699,1.699,136300000.0
2005-03-14 17:34:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 17:35:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 17:36:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 17:37:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 17:38:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 17:39:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 17:40:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 17:41:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 17:42:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 17:43:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 17:44:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 17:45:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 17:46:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 17:47:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 17:48:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 17:49:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 17:50:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 17:51:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 17:52:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 17:53:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 17:54:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 17:55:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 17:56:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 17:58:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 17:59:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-14 18:00:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:01:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-14 18:02:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-14 18:03:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-14 18:04:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 18:05:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 18:06:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-14 18:07:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-14 18:08:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:09:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:10:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 18:11:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 18:12:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 18:13:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:14:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 18:15:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:16:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 18:17:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:18:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:19:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 18:20:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-14 18:21:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-14 18:22:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-14 18:23:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-14 18:24:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 18:25:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 18:26:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 18:27:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:29:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 18:30:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 18:31:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-14 18:32:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:33:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 18:34:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 18:35:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 18:36:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 18:37:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 18:38:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 18:40:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 18:41:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:42:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-14 18:43:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-14 18:44:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-14 18:45:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 18:46:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-14 18:47:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 18:48:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 18:49:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 18:50:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 18:51:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 18:52:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 18:53:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 18:54:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 18:55:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 18:56:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 18:57:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 18:58:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 18:59:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:00:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 19:01:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 19:02:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:03:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 19:04:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:05:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 19:06:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:07:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:08:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:09:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 19:10:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 19:11:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:12:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:13:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 19:14:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 19:15:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 19:16:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 19:17:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 19:18:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 19:19:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-14 19:20:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 19:21:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-14 19:22:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 19:23:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 19:24:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 19:25:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 19:26:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 19:27:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 19:28:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 19:29:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 19:30:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 19:31:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 19:32:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 19:33:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 19:34:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 19:35:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:36:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 19:37:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 19:38:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 19:39:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 19:40:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 19:41:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 19:42:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 19:44:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 19:45:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 19:46:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 19:47:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 19:48:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 19:49:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 19:50:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 19:51:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 19:52:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 19:53:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 19:54:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 19:55:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 19:56:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 19:57:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 19:58:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 19:59:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 20:00:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 20:01:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 20:02:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:04:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 20:05:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 20:06:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 20:07:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 20:08:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 20:09:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 20:10:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 20:11:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 20:12:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:13:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:14:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 20:15:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 20:16:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:18:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 20:19:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 20:20:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 20:21:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:22:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 20:23:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 20:24:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 20:25:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:26:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 20:27:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:28:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 20:29:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 20:31:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 20:32:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 20:33:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 20:34:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:35:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-03-14 20:36:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:37:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:38:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:39:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:40:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 20:41:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:42:00,1.697,1.697,1.697,1.697,136300000.0
2005-03-14 20:43:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 20:44:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 20:45:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 20:46:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 20:47:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 20:48:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-14 20:49:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 20:50:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 20:51:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-14 20:52:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 20:53:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-14 20:54:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-14 20:55:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 20:56:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 20:57:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-14 20:58:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-14 20:59:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 21:00:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-14 21:01:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-14 21:02:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 21:03:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 21:04:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 21:05:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 21:06:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 21:07:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 21:08:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 21:09:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 21:10:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 21:11:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 21:13:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 21:14:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 21:15:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-14 21:16:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 21:17:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-14 21:18:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 21:19:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 21:20:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 21:22:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 21:23:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 21:24:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 21:25:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 21:26:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 21:27:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 21:28:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 21:29:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 21:30:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 21:31:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 21:32:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 21:33:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 21:34:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 21:35:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 21:36:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 21:37:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 21:38:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 21:39:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 21:40:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 21:41:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 21:42:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 21:43:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 21:44:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 21:45:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 21:46:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 21:48:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 21:49:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 21:50:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 21:51:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 21:52:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 21:53:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 21:54:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 21:55:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 21:56:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 21:57:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 21:58:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 21:59:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:00:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 22:02:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:03:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 22:04:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:06:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 22:07:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 22:08:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 22:09:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 22:11:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 22:12:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 22:13:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 22:14:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 22:15:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 22:16:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 22:17:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 22:18:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 22:19:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 22:20:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 22:21:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 22:22:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 22:23:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:24:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 22:25:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 22:26:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 22:27:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 22:29:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 22:30:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 22:31:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 22:32:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:33:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:34:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 22:35:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:36:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 22:37:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 22:38:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:39:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 22:40:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 22:41:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 22:42:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 22:43:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 22:45:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 22:46:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 22:47:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:48:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 22:49:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 22:51:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 22:52:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 22:53:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 22:54:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 22:55:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 22:56:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 22:57:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 22:58:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 22:59:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 23:00:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 23:01:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 23:02:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 23:03:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 23:04:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-03-14 23:05:00,1.698,1.698,1.698,1.698,136300000.0
2005-03-14 23:06:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 23:07:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-03-14 23:08:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 23:09:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 23:10:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 23:11:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 23:12:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 23:13:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 23:14:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 23:15:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 23:16:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-03-14 23:17:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 23:18:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 23:19:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 23:20:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 23:21:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-03-14 23:22:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 23:23:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 23:24:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 23:25:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 23:26:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2005-03-14 23:27:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 23:29:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 23:30:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 23:31:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 23:32:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 23:33:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 23:34:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-03-14 23:35:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-03-14 23:36:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 23:37:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 23:38:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-03-14 23:39:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-03-14 23:40:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 23:41:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 23:42:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-03-14 23:43:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-03-14 23:44:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2005-03-14 23:45:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-03-14 23:46:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-03-14 23:47:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 23:48:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 23:49:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-03-14 23:50:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-03-14 23:51:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 23:52:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-03-14 23:53:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 23:54:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-14 23:55:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 23:56:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 23:57:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-14 23:58:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-14 23:59:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-15 00:00:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:01:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-15 00:02:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-15 00:03:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:04:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:05:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-15 00:06:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:07:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-15 00:08:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:09:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:10:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-15 00:11:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-15 00:12:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:13:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:14:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-15 00:15:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-15 00:17:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-15 00:18:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:19:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:20:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-15 00:21:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-15 00:22:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-15 00:23:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-15 00:24:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-15 00:25:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-15 00:26:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-03-15 00:27:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-15 00:28:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:29:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-15 00:30:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-15 00:31:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-15 00:32:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-15 00:33:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-15 00:34:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-03-15 00:35:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-15 00:36:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-15 00:37:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-15 00:38:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-03-15 00:39:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-15 00:40:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-15 00:41:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-15 00:42:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-15 00:43:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:44:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-15 00:45:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-15 00:46:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-03-15 00:47:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-15 00:48:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-15 00:50:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 00:51:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 00:53:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 00:54:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 00:55:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 00:56:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 00:57:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-15 00:58:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 00:59:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 01:00:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-15 01:01:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 01:02:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 01:03:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 01:04:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 01:05:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-15 01:06:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 01:07:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-15 01:08:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-15 01:09:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-15 01:10:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-15 01:11:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-15 01:12:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 01:13:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 01:14:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 01:15:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 01:16:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 01:17:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 01:18:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2005-03-15 01:19:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 01:20:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-15 01:21:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 01:22:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 01:23:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 01:24:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 01:25:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 01:26:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 01:27:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 01:28:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 01:29:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 01:30:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 01:31:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 01:32:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 01:33:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 01:34:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 01:35:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 01:36:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 01:37:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 01:38:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 01:39:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 01:40:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 01:41:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 01:42:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 01:43:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 01:44:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 01:45:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 01:46:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 01:47:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 01:48:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 01:49:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 01:51:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 01:52:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 01:53:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 01:54:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 01:55:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 01:56:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 01:57:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 01:58:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 01:59:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 02:01:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 02:02:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 02:03:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 02:04:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 02:05:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 02:06:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 02:07:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 02:08:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 02:09:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 02:10:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 02:11:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 02:12:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 02:13:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 02:14:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 02:15:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 02:16:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 02:17:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 02:18:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 02:19:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 02:20:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 02:21:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 02:22:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 02:23:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 02:24:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 02:25:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 02:27:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 02:28:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 02:29:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 02:30:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 02:31:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 02:32:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 02:33:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 02:34:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 02:35:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 02:36:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 02:37:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 02:38:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 02:39:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 02:40:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 02:41:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 02:42:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 02:43:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 02:44:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 02:45:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 02:46:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 02:47:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 02:48:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 02:49:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 02:51:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 02:52:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 02:53:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 02:54:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 02:55:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 02:56:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 02:57:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 02:58:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 02:59:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 03:00:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 03:01:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:02:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 03:03:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 03:04:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 03:05:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 03:06:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 03:07:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 03:08:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 03:09:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 03:10:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:11:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 03:12:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:13:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 03:14:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 03:15:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 03:16:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 03:17:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 03:18:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:19:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 03:20:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 03:21:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 03:22:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:23:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:24:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 03:25:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 03:26:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:27:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 03:28:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 03:29:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 03:30:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 03:31:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:32:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:33:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 03:34:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:35:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 03:36:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 03:37:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 03:38:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 03:39:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 03:40:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 03:41:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 03:43:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 03:44:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 03:45:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 03:46:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 03:47:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 03:48:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 03:49:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 03:50:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 03:51:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 03:52:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 03:53:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 03:54:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 03:55:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 03:56:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 03:58:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 03:59:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 04:00:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 04:01:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 04:02:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 04:03:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 04:04:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 04:05:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 04:06:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 04:07:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:08:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 04:09:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 04:10:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 04:11:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 04:12:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 04:13:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:15:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 04:16:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 04:17:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 04:18:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 04:19:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 04:20:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 04:21:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 04:22:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 04:23:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:24:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:25:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 04:27:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:28:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:29:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:30:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 04:31:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 04:32:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 04:33:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:34:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:35:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:36:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:37:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:38:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:39:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 04:40:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:41:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:42:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:43:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 04:44:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:45:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 04:46:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 04:47:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 04:48:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:49:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:50:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 04:51:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:52:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:53:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 04:54:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:55:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 04:56:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 05:00:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 05:01:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 05:02:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:03:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 05:04:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 05:05:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 05:06:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 05:07:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:08:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:09:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:10:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 05:11:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:12:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 05:13:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:14:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 05:15:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 05:16:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:17:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:18:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 05:19:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:20:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:21:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 05:22:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 05:23:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 05:24:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 05:25:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:26:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 05:27:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:28:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 05:29:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:30:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 05:31:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:32:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:33:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 05:34:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 05:35:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 05:36:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 05:37:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 05:38:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 05:39:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 05:40:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 05:41:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 05:42:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 05:43:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 05:44:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 05:45:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 05:46:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 05:47:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:48:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:49:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 05:50:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 05:51:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 05:52:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 05:53:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:54:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 05:55:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 05:56:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 05:57:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 05:58:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 05:59:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 06:00:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 06:01:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 06:02:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 06:03:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 06:04:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 06:05:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 06:06:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 06:07:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 06:08:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 06:09:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 06:10:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 06:11:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 06:12:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 06:13:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 06:14:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 06:15:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 06:16:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 06:17:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 06:18:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 06:19:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:20:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:21:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:22:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 06:23:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:24:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 06:25:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:26:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 06:27:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:28:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 06:29:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:30:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 06:31:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:32:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:33:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:35:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:36:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:37:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:38:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 06:39:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 06:41:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:42:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 06:43:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 06:44:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:45:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:46:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 06:47:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 06:48:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 06:49:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 06:50:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:51:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 06:52:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:53:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 06:54:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 06:55:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 06:57:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 06:58:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 06:59:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 07:00:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:01:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 07:02:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:03:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 07:05:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 07:06:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:07:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 07:08:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:09:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 07:10:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:11:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 07:12:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 07:13:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:14:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 07:15:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 07:16:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:17:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 07:18:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:19:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:20:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 07:21:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 07:22:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 07:23:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 07:24:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 07:25:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 07:26:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 07:27:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 07:28:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 07:29:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 07:30:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 07:31:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 07:32:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 07:33:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 07:34:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 07:35:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 07:36:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 07:37:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 07:38:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 07:39:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 07:40:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 07:41:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 07:42:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 07:43:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 07:44:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 07:46:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 07:47:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 07:48:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 07:49:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 07:50:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 07:51:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 07:52:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 07:53:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 07:54:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 07:55:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 07:56:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 07:57:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 07:58:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 07:59:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 08:00:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 08:01:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 08:02:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 08:03:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 08:04:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 08:05:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 08:06:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 08:07:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 08:08:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 08:09:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 08:10:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 08:11:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 08:12:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 08:13:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 08:14:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 08:15:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 08:16:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 08:17:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 08:18:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 08:19:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 08:20:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 08:21:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 08:22:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 08:23:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 08:24:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-15 08:25:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 08:26:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 08:27:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 08:28:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 08:29:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 08:30:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 08:31:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-15 08:32:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 08:33:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-15 08:34:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-03-15 08:35:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-03-15 08:36:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-15 08:37:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 08:38:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2005-03-15 08:39:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 08:40:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 08:41:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 08:42:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 08:43:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 08:44:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 08:45:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 08:46:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 08:47:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 08:48:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 08:49:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 08:50:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 08:51:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 08:52:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 08:53:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 08:54:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 08:55:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 08:56:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 08:57:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 08:58:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 08:59:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 09:00:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-03-15 09:01:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 09:02:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 09:03:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 09:04:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 09:05:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 09:06:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-03-15 09:07:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-03-15 09:08:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 09:09:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 09:10:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 09:11:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 09:12:00,1.696,1.696,1.696,1.696,136300000.0
2005-03-15 09:13:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-03-15 09:14:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-03-15 09:15:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 09:16:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 09:17:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 09:18:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 09:19:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 09:20:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 09:21:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 09:22:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 09:23:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 09:24:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 09:25:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 09:26:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 09:27:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 09:28:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 09:29:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-03-15 09:30:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-03-15 09:31:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-03-15 09:32:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 09:33:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-03-15 09:34:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 09:35:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 09:36:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 09:37:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 09:38:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 09:39:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 09:40:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 09:41:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 09:42:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 09:43:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 09:44:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 09:45:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 09:46:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 09:47:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 09:48:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 09:49:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 09:50:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 09:51:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 09:52:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 09:53:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 09:54:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 09:55:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 09:56:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 09:57:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 09:58:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 09:59:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 10:00:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 10:01:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 10:02:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 10:03:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 10:04:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 10:05:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 10:06:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:07:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:08:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:09:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 10:10:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 10:11:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 10:12:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 10:13:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:14:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:15:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 10:16:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 10:17:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:18:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 10:19:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 10:20:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 10:21:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 10:22:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 10:23:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 10:24:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 10:25:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 10:26:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 10:27:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-03-15 10:28:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 10:29:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:30:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:31:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:32:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 10:33:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 10:34:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:35:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:36:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 10:37:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 10:38:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 10:39:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 10:40:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 10:41:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 10:42:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 10:43:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 10:44:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 10:45:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 10:46:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 10:47:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-03-15 10:48:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 10:49:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 10:50:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 10:51:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 10:52:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 10:53:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 10:54:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 10:55:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 10:56:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 10:57:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 10:58:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 10:59:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-03-15 11:00:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-03-15 11:01:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 11:02:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 11:03:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 11:04:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 11:05:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 11:06:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 11:07:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 11:08:00,1.695,1.695,1.695,1.695,136300000.0
2005-03-15 11:09:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 11:10:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2005-03-15 11:11:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-03-15 11:12:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-03-15 11:13:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 11:14:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 11:15:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 11:16:00,1.694,1.694,1.694,1.694,136300000.0
2005-03-15 11:17:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 11:18:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2005-03-15 11:19:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 11:20:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 11:21:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 11:22:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 11:23:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 11:24:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-03-15 11:25:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-03-15 11:26:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-03-15 11:27:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 11:28:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-03-15 11:29:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 11:30:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-15 11:31:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-15 11:32:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-15 11:33:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-15 11:34:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-15 11:35:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-15 11:36:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 11:37:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-15 11:38:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-03-15 11:39:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 11:40:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-03-15 11:41:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-03-15 11:42:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-03-15 11:43:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 11:44:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 11:45:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 11:46:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 11:47:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 11:48:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 11:49:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 11:50:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 11:51:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 11:52:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 11:53:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 11:54:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 11:55:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-03-15 11:56:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-03-15 11:57:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 11:58:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-03-15 11:59:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 12:00:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 12:01:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 12:02:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-03-15 12:03:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-03-15 12:04:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-03-15 12:05:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 12:06:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 12:07:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 12:08:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 12:09:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 12:10:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 12:11:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 12:12:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 12:13:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 12:14:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-03-15 12:15:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 12:16:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 12:17:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 12:18:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 12:19:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 12:20:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-15 12:21:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-15 12:22:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-15 12:23:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 12:24:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 12:25:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 12:26:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-15 12:27:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-15 12:28:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-15 12:29:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 12:30:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 12:31:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 12:32:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-15 12:33:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-03-15 12:34:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-15 12:35:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 12:36:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-03-15 12:37:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 12:38:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 12:39:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 12:40:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 12:41:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 12:42:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 12:43:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-03-15 12:44:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 12:45:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 12:46:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 12:47:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 12:48:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 12:49:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 12:50:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 12:51:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-03-15 12:52:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-03-15 12:53:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 12:54:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 12:55:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 12:56:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 12:57:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 12:58:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 12:59:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 13:00:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 13:01:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-03-15 13:02:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 13:03:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 13:04:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-03-15 13:05:00,1.693,1.693,1.693,1.693,136300000.0
2005-03-15 13:06:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-15 13:07:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-15 13:08:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-15 13:09:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-15 13:10:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-15 13:11:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-15 13:12:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-15 13:13:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-15 13:14:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-03-15 13:15:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-15 13:16:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-15 13:17:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-15 13:18:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-15 13:19:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:20:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:21:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:22:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:23:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:24:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:25:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-03-15 13:26:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-15 13:27:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:28:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:29:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-15 13:30:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 13:31:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 13:32:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-15 13:33:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 13:34:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:35:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:36:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-15 13:37:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-15 13:38:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 13:39:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-15 13:40:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-15 13:41:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-15 13:42:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-15 13:43:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-03-15 13:44:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 13:45:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-15 13:46:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 13:47:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-15 13:48:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-15 13:49:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-15 13:50:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 13:51:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 13:52:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 13:53:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-15 13:54:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-15 13:55:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 13:56:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 13:57:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 13:58:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 13:59:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-15 14:00:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 14:01:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 14:02:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 14:03:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 14:04:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-15 14:05:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-15 14:06:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-15 14:07:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-15 14:08:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-15 14:09:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 14:10:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-15 14:11:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-15 14:12:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-15 14:13:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-15 14:14:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-15 14:15:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-15 14:16:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-15 14:17:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-15 14:18:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-15 14:19:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-15 14:20:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-15 14:21:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-15 14:22:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-15 14:23:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-15 14:24:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-15 14:25:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-15 14:26:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-15 14:27:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-15 14:28:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-15 14:29:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-15 14:30:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-15 14:31:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-15 14:32:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-15 14:33:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-15 14:34:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-15 14:35:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-15 14:36:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-15 14:37:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-15 14:38:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-15 14:39:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-15 14:40:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-15 14:41:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-15 14:42:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-15 14:43:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-15 14:44:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-15 14:45:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-15 14:46:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-15 14:47:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-15 14:48:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-15 14:49:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-15 14:50:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-15 14:51:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-15 14:52:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-15 14:53:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-15 14:54:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-15 14:55:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-15 14:56:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-15 14:57:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-15 14:58:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-15 14:59:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-15 15:00:00,1.6877,1.6877,1.6874,1.6877,136300000.0
2005-03-15 15:01:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-15 15:02:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2005-03-15 15:03:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-15 15:04:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-15 15:05:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-15 15:06:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-15 15:07:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-15 15:08:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-15 15:09:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-15 15:10:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-15 15:11:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-15 15:12:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-15 15:13:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-15 15:14:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-15 15:15:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-15 15:16:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-15 15:17:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-15 15:18:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-15 15:19:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-15 15:20:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-15 15:21:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-15 15:22:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-15 15:23:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-15 15:24:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-15 15:25:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-15 15:26:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-15 15:27:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-15 15:28:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-15 15:29:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-15 15:30:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-15 15:31:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-15 15:32:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-15 15:33:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-15 15:34:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-15 15:35:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 15:36:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 15:37:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 15:38:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 15:39:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 15:40:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-15 15:41:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 15:42:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-15 15:43:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 15:44:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-15 15:45:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-15 15:46:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-15 15:47:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-15 15:48:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-15 15:49:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-15 15:50:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-15 15:51:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-15 15:52:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-15 15:53:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-15 15:54:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-15 15:55:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-15 15:56:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-15 15:57:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-15 15:58:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-15 15:59:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-15 16:00:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-15 16:01:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-15 16:02:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-15 16:03:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-15 16:04:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 16:05:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 16:06:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 16:07:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 16:08:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-15 16:09:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 16:10:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 16:11:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 16:12:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-15 16:13:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-15 16:14:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-15 16:15:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-15 16:16:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-15 16:17:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-15 16:18:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 16:19:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-15 16:20:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 16:21:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 16:22:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-15 16:23:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-15 16:24:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 16:25:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 16:26:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 16:27:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 16:28:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 16:29:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 16:30:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 16:31:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-15 16:32:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-15 16:33:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 16:34:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 16:35:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 16:36:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-15 16:37:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 16:38:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-15 16:39:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-15 16:40:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-15 16:41:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-15 16:42:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-15 16:43:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-15 16:44:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-15 16:45:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-15 16:46:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-15 16:47:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 16:48:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-15 16:49:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 16:50:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 16:51:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 16:52:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 16:53:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 16:54:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 16:55:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 16:56:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 16:57:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 16:58:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 16:59:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 17:00:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 17:01:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-15 17:02:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 17:03:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 17:04:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 17:05:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 17:06:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 17:07:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-15 17:08:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-15 17:09:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-15 17:10:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 17:11:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 17:12:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 17:13:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 17:14:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 17:15:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 17:16:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 17:17:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 17:18:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 17:19:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 17:20:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 17:21:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 17:22:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 17:23:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 17:24:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-15 17:25:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 17:26:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 17:27:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 17:28:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-15 17:29:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 17:30:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 17:31:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-15 17:32:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 17:33:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 17:34:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 17:35:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-15 17:36:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 17:37:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-15 17:38:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 17:39:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 17:40:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-15 17:41:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-15 17:42:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-15 17:43:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-15 17:44:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-15 17:45:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-15 17:46:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-15 17:47:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-15 17:48:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-15 17:49:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-15 17:50:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-15 17:51:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-15 17:52:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 17:53:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-15 17:54:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-15 17:55:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-15 17:56:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 17:57:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-15 17:58:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 17:59:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 18:00:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 18:01:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 18:02:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-15 18:03:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 18:04:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 18:05:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-15 18:06:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-15 18:07:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-15 18:08:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-15 18:09:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-15 18:10:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-15 18:11:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-15 18:12:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-15 18:13:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 18:14:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 18:15:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:16:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 18:17:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:18:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 18:19:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 18:20:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 18:21:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 18:22:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 18:23:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 18:24:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 18:25:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-15 18:27:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 18:28:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 18:29:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:30:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 18:31:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 18:32:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 18:33:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 18:34:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:35:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 18:36:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:37:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 18:38:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:39:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 18:40:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 18:41:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 18:42:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 18:43:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 18:44:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 18:45:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:46:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:47:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 18:48:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:49:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 18:50:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 18:51:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 18:52:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 18:53:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 18:54:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 18:55:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 18:56:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 18:57:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-15 18:58:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 18:59:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 19:00:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 19:01:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:02:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 19:03:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 19:04:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:06:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 19:07:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-15 19:08:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 19:09:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 19:10:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:11:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:12:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 19:13:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 19:14:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 19:15:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:16:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:17:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 19:18:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:19:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 19:20:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 19:21:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 19:22:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:23:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 19:24:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:25:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 19:26:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 19:27:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-15 19:28:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 19:29:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 19:30:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:31:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:32:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 19:33:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 19:34:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:35:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-15 19:37:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:38:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:39:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 19:40:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-15 19:41:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:42:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 19:43:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 19:44:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 19:45:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 19:46:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 19:47:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 19:49:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 19:50:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 19:51:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 19:52:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 19:53:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 19:54:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-15 19:55:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 19:56:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:57:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 19:58:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 19:59:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 20:00:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 20:01:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 20:02:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 20:03:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:04:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:05:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:06:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 20:07:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:08:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 20:09:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 20:10:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 20:11:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:12:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 20:13:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:14:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 20:15:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-15 20:16:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 20:17:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 20:18:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:19:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 20:20:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:21:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 20:22:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 20:23:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:24:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 20:25:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:26:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 20:27:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:28:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 20:29:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 20:30:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 20:31:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-15 20:32:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 20:33:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 20:34:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 20:35:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-15 20:36:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 20:37:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-15 20:38:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-15 20:39:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-15 20:40:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 20:41:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 20:42:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 20:43:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 20:44:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 20:45:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-15 20:46:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 20:47:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 20:48:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 20:49:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 20:50:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 20:51:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 20:52:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 20:53:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 20:54:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 20:55:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 20:56:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 20:57:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 20:58:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 20:59:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 21:00:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:01:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 21:02:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-15 21:03:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 21:04:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 21:05:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:06:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 21:07:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:08:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 21:09:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:11:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:12:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:13:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 21:14:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 21:15:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 21:16:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-15 21:17:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-15 21:18:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 21:19:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-15 21:20:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-15 21:22:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-15 21:23:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 21:24:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 21:25:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 21:26:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 21:27:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-15 21:28:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 21:29:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 21:30:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 21:31:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 21:32:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 21:33:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 21:34:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 21:35:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 21:36:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 21:37:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 21:38:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-15 21:39:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-15 21:40:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-15 21:41:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-15 21:42:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 21:43:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 21:44:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 21:46:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:47:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 21:48:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-15 21:49:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:50:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 21:51:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:52:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:53:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 21:54:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:55:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 21:56:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 21:57:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-15 21:58:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 21:59:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-15 22:00:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 22:01:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-15 22:02:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 22:03:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 22:04:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 22:05:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 22:06:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 22:07:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 22:08:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 22:09:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 22:10:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 22:11:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 22:12:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 22:13:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 22:14:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 22:15:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 22:16:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 22:17:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 22:19:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 22:20:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 22:21:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 22:22:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 22:24:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-15 22:25:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-15 22:26:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-15 22:27:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-15 22:28:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-15 22:29:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-15 22:30:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-15 22:31:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-15 22:32:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 22:33:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-15 22:34:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-15 22:35:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-15 22:37:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 22:39:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 22:40:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 22:41:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-15 22:42:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-15 22:43:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-15 22:44:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-15 22:45:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-15 22:46:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-15 22:47:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-15 22:48:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-15 22:50:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-15 22:51:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-15 22:52:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-15 22:53:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-15 22:54:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 22:55:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-15 22:56:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-15 22:57:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-15 22:58:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 22:59:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-15 23:00:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-15 23:01:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-15 23:02:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-15 23:03:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-15 23:04:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-15 23:05:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-15 23:06:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-15 23:07:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-15 23:08:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 23:09:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 23:10:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 23:11:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 23:12:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 23:13:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-15 23:14:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-15 23:15:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-15 23:16:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-15 23:17:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 23:18:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-15 23:19:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 23:20:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 23:21:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 23:22:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 23:23:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 23:24:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 23:25:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 23:27:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-15 23:28:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-15 23:29:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 23:30:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-15 23:31:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-15 23:32:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-15 23:33:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 23:34:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-15 23:35:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 23:36:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-15 23:37:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 23:38:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-15 23:39:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 23:40:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 23:41:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 23:42:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 23:43:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 23:44:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-15 23:45:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-15 23:46:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-15 23:47:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 23:48:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-15 23:49:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-15 23:50:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 23:51:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-15 23:52:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-15 23:53:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-15 23:54:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 23:55:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 23:56:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-15 23:57:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-15 23:58:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-15 23:59:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-16 00:00:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-16 00:01:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-16 00:02:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-16 00:03:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-16 00:04:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-16 00:05:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-16 00:06:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-16 00:08:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-16 00:09:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-16 00:10:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-16 00:11:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-16 00:12:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-16 00:13:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-16 00:14:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-16 00:15:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-16 00:16:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-16 00:17:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-16 00:18:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-16 00:19:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-16 00:20:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-16 00:21:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-16 00:22:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-16 00:23:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-16 00:24:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-16 00:25:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-16 00:26:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-16 00:27:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-16 00:28:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-16 00:29:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-16 00:30:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-16 00:31:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 00:32:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 00:33:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 00:34:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 00:35:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 00:36:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-16 00:37:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 00:38:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 00:39:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-16 00:40:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 00:41:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-16 00:42:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 00:43:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 00:44:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 00:45:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 00:46:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 00:47:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 00:48:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 00:49:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 00:50:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 00:51:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 00:52:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 00:53:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 00:54:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 00:55:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 00:56:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 00:57:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 00:58:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 00:59:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 01:00:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 01:01:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 01:02:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 01:03:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 01:04:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 01:05:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 01:06:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 01:07:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 01:08:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 01:09:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 01:10:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 01:11:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 01:12:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 01:13:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 01:14:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 01:15:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 01:16:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 01:17:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 01:18:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 01:19:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 01:20:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 01:21:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 01:22:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 01:23:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 01:24:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 01:25:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 01:26:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 01:27:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 01:28:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 01:29:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 01:30:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 01:31:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 01:32:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 01:33:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 01:34:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 01:35:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 01:36:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 01:37:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 01:38:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 01:39:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 01:40:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 01:41:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 01:42:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 01:43:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 01:44:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 01:45:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 01:46:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 01:47:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 01:48:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 01:49:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 01:50:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 01:51:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 01:52:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 01:53:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 01:54:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-16 01:55:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 01:56:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 01:57:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 01:59:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 02:00:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 02:01:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 02:02:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 02:03:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 02:05:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 02:06:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 02:07:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 02:08:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 02:09:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 02:10:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 02:11:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 02:12:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 02:13:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 02:14:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 02:15:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 02:16:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 02:17:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 02:18:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 02:19:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 02:20:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 02:21:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 02:22:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 02:23:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 02:24:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 02:25:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 02:26:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 02:27:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 02:28:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 02:29:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 02:31:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 02:32:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 02:33:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 02:34:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 02:35:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 02:36:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 02:37:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 02:38:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 02:39:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 02:40:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 02:41:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 02:42:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 02:44:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 02:45:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 02:46:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 02:47:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 02:48:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 02:49:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 02:50:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 02:51:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 02:52:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 02:53:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 02:54:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 02:55:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 02:56:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 02:57:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 02:58:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 02:59:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:00:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:01:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:02:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:03:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:04:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 03:05:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 03:06:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:07:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:08:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:09:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:10:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:11:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 03:12:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:13:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:14:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:15:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:16:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:17:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 03:18:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:19:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 03:20:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 03:21:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 03:22:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 03:23:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 03:24:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 03:25:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 03:26:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 03:27:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 03:28:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 03:29:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 03:30:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 03:31:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:32:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:33:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:34:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:35:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 03:36:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 03:37:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 03:38:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:39:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:40:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:42:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:43:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:44:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:45:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:46:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 03:47:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 03:48:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 03:49:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 03:50:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 03:51:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 03:52:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:53:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:54:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:55:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 03:56:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 03:57:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 03:58:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 03:59:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 04:00:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 04:01:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 04:02:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 04:03:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 04:04:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:05:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:06:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 04:07:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:08:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 04:09:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 04:10:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 04:11:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 04:12:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 04:13:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:14:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 04:15:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 04:17:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 04:18:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 04:19:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:20:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:22:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 04:23:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 04:24:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:25:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 04:26:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:27:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 04:28:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:29:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:30:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 04:31:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 04:32:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 04:33:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 04:34:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 04:35:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 04:36:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 04:37:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 04:38:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 04:39:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 04:40:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 04:41:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 04:42:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 04:43:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 04:44:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 04:45:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 04:46:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 04:47:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 04:48:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 04:49:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-16 04:50:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-16 04:51:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 04:52:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-16 04:53:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-16 04:54:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 04:55:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 04:56:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 04:57:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 04:58:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 04:59:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 05:00:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 05:01:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:02:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 05:03:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 05:04:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 05:05:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:06:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 05:07:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:08:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 05:09:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 05:10:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 05:11:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 05:12:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 05:13:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 05:14:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 05:15:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 05:16:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 05:17:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 05:18:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 05:19:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 05:20:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 05:21:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 05:22:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 05:23:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 05:24:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 05:25:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 05:26:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 05:27:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 05:28:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 05:29:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 05:30:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 05:31:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 05:32:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:33:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 05:34:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 05:35:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-16 05:36:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 05:37:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 05:38:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 05:39:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 05:40:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:41:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 05:42:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:43:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:44:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 05:45:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 05:46:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 05:47:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 05:48:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 05:49:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:50:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:51:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:52:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 05:53:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 05:54:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 05:55:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 05:56:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 05:57:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 05:58:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 05:59:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-16 06:00:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 06:01:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 06:02:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 06:03:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 06:04:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 06:05:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 06:06:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 06:07:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 06:08:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 06:09:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-16 06:10:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 06:11:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-16 06:12:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 06:13:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 06:14:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 06:15:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 06:16:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 06:17:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 06:18:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 06:19:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 06:20:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 06:21:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 06:22:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 06:23:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 06:24:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 06:25:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 06:26:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 06:27:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 06:28:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 06:29:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 06:30:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 06:31:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 06:32:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 06:33:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 06:34:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 06:35:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 06:36:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 06:37:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 06:38:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 06:39:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 06:40:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 06:41:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 06:42:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 06:43:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 06:44:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 06:45:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 06:46:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 06:47:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 06:48:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 06:49:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 06:50:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 06:51:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 06:52:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 06:53:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 06:54:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 06:55:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 06:56:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 06:57:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 06:58:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 06:59:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 07:00:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 07:01:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 07:02:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 07:03:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 07:04:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:05:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 07:06:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 07:07:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 07:08:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 07:09:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:10:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 07:11:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 07:12:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:13:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 07:14:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 07:15:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:16:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 07:17:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:18:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 07:19:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 07:20:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 07:21:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 07:22:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 07:23:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:24:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:25:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:26:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:27:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 07:28:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 07:29:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:30:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:31:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:32:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:33:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:34:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 07:35:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:36:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:37:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 07:38:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 07:39:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 07:40:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 07:41:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:42:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-16 07:43:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-16 07:44:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 07:45:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 07:46:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 07:47:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 07:48:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 07:49:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:50:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 07:51:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 07:52:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 07:54:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-16 07:55:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-16 07:56:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-16 07:57:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-16 07:58:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-16 07:59:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-16 08:00:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-16 08:01:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-16 08:02:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-16 08:03:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 08:04:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-16 08:05:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 08:06:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 08:07:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 08:08:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 08:09:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-16 08:10:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-16 08:11:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-16 08:12:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-16 08:13:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-16 08:14:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 08:15:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 08:16:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 08:17:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-16 08:18:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 08:19:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 08:20:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 08:21:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 08:22:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 08:23:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 08:24:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-16 08:25:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 08:26:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-16 08:27:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 08:28:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 08:29:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-16 08:30:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 08:31:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 08:32:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 08:33:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-16 08:34:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 08:35:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-16 08:36:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 08:37:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-16 08:38:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 08:39:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-16 08:40:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-16 08:41:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-16 08:42:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 08:43:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-16 08:44:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-16 08:45:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 08:46:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-16 08:47:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-16 08:48:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-16 08:49:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-16 08:50:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 08:51:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-16 08:52:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 08:53:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 08:54:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-16 08:55:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 08:56:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 08:57:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 08:58:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-16 08:59:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 09:00:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-16 09:01:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-16 09:02:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-16 09:03:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 09:04:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 09:05:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 09:06:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-16 09:07:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 09:08:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 09:09:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-16 09:10:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 09:11:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 09:12:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-16 09:13:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-16 09:14:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 09:15:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-16 09:16:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 09:17:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-16 09:18:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 09:19:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 09:20:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 09:21:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 09:22:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 09:23:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 09:24:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 09:25:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 09:26:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-16 09:27:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 09:28:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 09:29:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 09:30:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 09:31:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 09:32:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 09:33:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 09:34:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 09:35:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 09:36:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 09:37:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 09:38:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 09:39:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 09:40:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 09:41:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 09:42:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 09:43:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 09:44:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 09:45:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 09:46:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 09:47:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 09:48:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 09:49:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 09:50:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 09:51:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 09:52:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 09:53:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 09:54:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 09:55:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 09:56:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 09:57:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 09:58:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 09:59:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 10:00:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 10:01:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 10:02:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 10:03:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 10:04:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 10:05:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 10:06:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 10:07:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 10:08:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 10:09:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 10:10:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 10:11:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 10:12:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 10:13:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 10:14:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 10:15:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 10:16:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-16 10:17:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-16 10:18:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 10:19:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 10:20:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 10:21:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 10:22:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 10:23:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 10:24:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 10:25:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 10:26:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 10:27:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 10:28:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-16 10:29:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-16 10:30:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 10:31:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 10:32:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-16 10:33:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 10:34:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-16 10:35:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-16 10:36:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-16 10:37:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-16 10:38:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 10:39:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 10:40:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-16 10:41:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-16 10:42:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 10:43:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-16 10:44:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-16 10:45:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-16 10:46:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 10:47:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-16 10:48:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-16 10:49:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-16 10:50:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 10:51:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-16 10:55:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 10:56:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 10:57:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 10:58:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 10:59:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 11:00:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 11:01:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 11:02:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 11:03:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 11:04:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 11:05:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 11:06:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 11:07:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 11:08:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 11:09:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 11:10:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 11:11:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 11:12:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 11:13:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 11:14:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 11:15:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 11:16:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 11:17:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 11:18:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 11:19:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 11:20:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 11:21:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 11:22:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 11:23:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 11:24:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 11:25:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 11:26:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 11:27:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 11:28:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 11:29:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 11:30:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 11:31:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 11:32:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 11:33:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 11:34:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 11:35:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 11:36:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 11:37:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 11:38:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 11:39:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 11:40:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 11:41:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 11:42:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 11:43:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 11:44:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 11:45:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 11:46:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 11:47:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 11:48:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 11:49:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 11:50:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 11:51:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-16 11:52:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 11:53:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 11:54:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 11:55:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 11:56:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 11:57:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 11:58:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 11:59:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 12:00:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 12:01:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 12:02:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 12:03:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 12:04:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 12:05:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 12:06:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 12:07:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 12:08:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 12:09:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 12:10:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 12:11:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:12:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 12:13:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:14:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:15:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 12:16:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 12:17:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 12:18:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 12:19:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 12:20:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 12:21:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 12:22:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 12:23:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 12:24:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:25:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:26:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 12:27:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 12:28:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 12:29:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:30:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 12:31:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 12:32:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 12:33:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:34:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 12:35:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 12:36:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-16 12:37:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 12:38:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 12:39:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 12:40:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 12:41:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 12:42:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 12:43:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 12:44:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 12:45:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 12:46:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-03-16 12:47:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-03-16 12:48:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-16 12:49:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-16 12:50:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 12:51:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 12:52:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 12:53:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 12:54:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:55:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:56:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 12:57:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 12:58:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 12:59:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-16 13:00:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 13:01:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 13:02:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-16 13:03:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-16 13:04:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-03-16 13:05:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-03-16 13:06:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-03-16 13:07:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-16 13:08:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-16 13:09:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-16 13:10:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-03-16 13:11:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 13:12:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 13:13:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 13:14:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-16 13:15:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-03-16 13:16:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-03-16 13:17:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 13:18:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-03-16 13:19:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 13:20:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 13:21:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-03-16 13:22:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 13:23:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 13:24:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-16 13:25:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 13:26:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 13:27:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 13:28:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 13:29:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 13:30:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-16 13:31:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 13:32:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 13:33:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-16 13:34:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 13:35:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-16 13:36:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 13:37:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 13:38:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 13:39:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 13:40:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 13:41:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 13:42:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 13:43:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 13:44:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 13:45:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 13:46:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 13:47:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 13:48:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 13:49:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 13:50:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-03-16 13:51:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 13:52:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 13:53:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 13:54:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 13:55:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 13:56:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-16 13:57:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 13:58:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-03-16 13:59:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-03-16 14:00:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-16 14:01:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 14:02:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 14:03:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-16 14:04:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-16 14:05:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 14:06:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-16 14:07:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-16 14:08:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 14:09:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 14:10:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 14:11:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 14:12:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 14:13:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 14:14:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 14:15:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 14:16:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 14:17:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 14:18:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 14:19:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 14:20:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 14:21:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-16 14:22:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-16 14:23:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-16 14:24:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-16 14:25:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-16 14:26:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 14:27:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-16 14:28:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-16 14:29:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-16 14:30:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2005-03-16 14:31:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 14:32:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 14:33:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 14:34:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 14:35:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 14:36:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 14:37:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 14:38:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 14:39:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 14:40:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 14:41:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 14:42:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-16 14:43:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 14:44:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 14:45:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 14:46:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-16 14:47:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-16 14:48:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-16 14:49:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 14:50:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 14:51:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 14:52:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 14:53:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 14:54:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 14:55:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 14:56:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 14:57:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 14:58:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 14:59:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 15:00:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-16 15:01:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 15:02:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 15:03:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 15:04:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 15:05:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 15:06:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 15:07:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 15:08:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 15:09:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 15:10:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 15:11:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 15:12:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 15:13:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 15:14:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 15:15:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 15:16:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 15:17:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 15:18:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 15:19:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 15:20:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-16 15:21:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 15:22:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 15:23:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 15:24:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 15:25:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 15:26:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 15:27:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 15:28:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 15:29:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 15:30:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 15:31:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 15:32:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 15:33:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 15:34:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 15:35:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 15:36:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 15:37:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 15:38:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 15:39:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 15:40:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 15:41:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 15:42:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 15:43:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 15:44:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 15:45:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 15:46:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 15:47:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 15:48:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 15:49:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 15:50:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 15:51:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 15:52:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 15:53:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 15:54:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 15:55:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 15:56:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 15:57:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 15:58:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 15:59:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:00:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 16:01:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 16:02:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:03:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 16:04:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 16:05:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 16:06:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 16:07:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-16 16:08:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 16:09:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 16:10:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 16:11:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 16:12:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 16:13:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 16:14:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 16:15:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 16:16:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 16:17:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 16:18:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:19:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 16:20:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:21:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:22:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 16:23:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 16:24:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 16:25:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 16:26:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 16:27:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 16:28:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 16:29:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 16:30:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 16:31:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 16:32:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 16:33:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 16:34:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 16:35:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 16:36:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 16:37:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 16:38:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 16:39:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 16:40:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 16:41:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 16:42:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 16:43:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 16:44:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 16:45:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 16:46:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 16:47:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 16:48:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 16:49:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:50:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:51:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:52:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:53:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 16:54:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 16:55:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 16:56:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 16:57:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 16:58:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 16:59:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:00:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:01:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 17:02:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 17:03:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:04:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 17:05:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 17:06:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 17:07:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 17:08:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 17:09:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 17:10:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 17:11:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:12:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 17:13:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:14:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:15:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 17:16:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 17:17:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:18:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 17:19:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 17:20:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 17:21:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 17:22:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 17:23:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 17:24:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 17:25:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 17:26:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 17:27:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 17:28:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 17:29:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 17:30:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 17:31:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 17:32:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 17:33:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 17:34:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:35:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:36:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 17:37:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:38:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:39:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 17:40:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 17:41:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 17:42:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 17:43:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 17:44:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 17:45:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 17:46:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 17:47:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 17:48:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 17:49:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 17:50:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 17:51:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 17:52:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 17:53:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 17:54:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 17:55:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 17:56:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 17:57:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:58:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 17:59:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 18:00:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 18:01:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 18:02:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 18:03:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 18:04:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 18:05:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 18:06:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 18:08:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 18:09:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 18:10:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 18:12:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 18:13:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 18:14:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 18:15:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 18:16:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 18:17:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 18:18:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 18:19:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 18:20:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 18:22:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 18:23:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 18:24:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 18:25:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 18:26:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 18:27:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 18:28:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 18:29:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 18:30:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 18:31:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 18:32:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 18:33:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 18:34:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 18:35:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 18:36:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 18:37:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 18:38:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 18:39:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 18:40:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 18:41:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 18:42:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 18:43:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 18:44:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 18:45:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 18:46:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 18:47:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 18:48:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 18:49:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 18:50:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 18:51:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 18:52:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 18:53:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 18:54:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 18:55:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 18:56:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 18:57:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 18:58:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 18:59:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:00:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 19:01:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:02:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 19:03:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 19:04:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 19:05:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 19:06:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 19:07:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 19:08:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 19:09:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:11:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:12:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 19:13:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 19:14:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:15:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 19:16:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 19:17:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 19:18:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 19:19:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:20:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 19:21:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 19:22:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 19:23:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 19:24:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:25:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:26:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 19:27:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 19:28:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 19:29:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 19:30:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 19:31:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 19:32:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 19:33:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 19:34:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 19:35:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 19:36:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 19:37:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 19:38:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 19:39:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 19:40:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 19:41:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 19:42:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 19:43:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 19:44:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 19:45:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:46:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 19:47:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 19:48:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 19:49:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 19:50:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 19:51:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 19:52:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 19:53:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 19:54:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:55:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:56:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 19:57:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 19:58:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 20:00:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 20:01:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 20:02:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 20:03:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 20:04:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 20:05:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-16 20:06:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 20:07:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 20:08:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 20:09:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 20:10:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 20:11:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 20:12:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 20:13:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:14:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:15:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:16:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:17:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 20:18:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 20:19:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 20:20:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:21:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:22:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:23:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 20:24:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 20:25:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 20:26:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 20:27:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 20:28:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 20:29:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 20:30:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 20:31:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 20:32:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 20:33:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 20:34:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 20:35:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 20:36:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 20:37:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 20:38:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 20:39:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 20:40:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 20:41:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 20:42:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 20:43:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 20:44:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 20:45:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 20:46:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 20:47:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 20:48:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 20:49:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 20:50:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 20:51:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 20:52:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:53:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 20:54:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:55:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 20:56:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:57:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 20:58:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 20:59:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 21:00:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 21:01:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:02:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:03:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:04:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:05:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:06:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:07:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:08:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:09:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 21:10:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:11:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 21:12:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:13:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 21:14:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 21:15:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:16:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 21:17:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:18:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 21:19:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:20:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 21:21:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 21:22:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:23:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 21:24:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:25:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:26:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 21:27:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 21:28:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 21:29:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 21:30:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 21:31:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-16 21:32:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:33:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 21:34:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 21:35:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 21:36:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 21:37:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 21:38:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 21:39:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 21:40:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 21:41:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 21:42:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:43:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:44:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:45:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:46:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-16 21:47:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 21:48:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-16 21:49:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 21:50:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 21:51:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 21:52:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 21:53:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 21:54:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 21:55:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 21:56:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 21:57:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 21:58:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 21:59:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 22:00:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 22:01:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 22:02:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 22:03:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 22:04:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 22:05:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 22:06:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 22:07:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 22:08:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-16 22:09:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-16 22:10:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-16 22:11:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 22:12:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 22:13:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-16 22:14:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-16 22:15:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-16 22:16:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 22:17:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 22:18:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-16 22:19:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-16 22:20:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-16 22:21:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-16 22:22:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 22:23:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 22:24:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 22:25:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-16 22:26:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 22:27:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 22:28:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 22:30:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 22:31:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 22:32:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-16 22:33:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 22:35:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-16 22:36:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 22:37:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 22:38:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 22:39:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-16 22:40:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-16 22:41:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 22:42:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 22:43:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 22:44:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 22:45:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 22:46:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-16 22:47:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-16 22:48:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-16 22:49:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-16 22:50:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 22:51:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 22:52:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-16 22:53:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-16 22:54:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-16 22:55:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 22:56:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 22:57:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 22:58:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-16 22:59:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-16 23:00:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-16 23:01:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-16 23:02:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 23:03:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 23:04:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-16 23:05:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-16 23:06:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-16 23:07:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 23:08:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 23:09:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 23:10:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-16 23:11:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-16 23:12:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-16 23:13:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-16 23:14:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-16 23:15:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 23:16:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 23:17:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 23:18:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-16 23:19:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-16 23:20:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-16 23:21:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-16 23:22:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-16 23:23:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-16 23:24:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-16 23:25:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-16 23:26:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 23:27:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 23:28:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 23:29:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-16 23:30:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-16 23:31:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-16 23:32:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 23:33:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-16 23:34:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 23:35:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-16 23:36:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 23:37:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 23:38:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 23:39:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 23:40:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-16 23:41:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 23:42:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-16 23:43:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 23:44:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-16 23:45:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 23:46:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-16 23:47:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 23:48:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 23:49:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-16 23:50:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-16 23:51:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-16 23:53:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-16 23:54:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-16 23:55:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 23:56:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-16 23:57:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-16 23:58:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-16 23:59:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:00:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:01:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:02:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 00:03:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 00:04:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 00:05:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 00:06:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 00:07:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:08:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 00:09:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:10:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:11:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:12:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:13:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:14:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:15:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:16:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:17:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 00:18:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 00:20:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 00:21:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:22:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 00:24:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:25:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:26:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:27:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:28:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:29:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:30:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:31:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:33:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 00:34:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:35:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:36:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 00:37:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 00:38:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 00:39:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 00:40:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 00:41:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:43:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 00:44:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 00:45:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 00:46:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:47:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 00:48:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:49:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:51:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 00:52:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:53:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 00:54:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 00:56:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:57:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:58:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 00:59:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 01:00:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 01:01:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 01:02:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 01:03:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 01:04:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 01:05:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 01:06:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 01:07:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 01:08:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 01:09:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 01:10:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 01:11:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 01:12:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 01:13:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 01:14:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 01:15:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 01:16:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 01:17:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 01:18:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 01:19:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 01:20:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 01:21:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 01:22:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:23:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:24:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:25:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 01:26:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 01:27:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:28:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 01:29:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:30:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 01:31:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:32:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 01:33:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 01:34:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 01:35:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 01:36:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 01:37:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 01:38:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 01:39:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:40:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:41:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 01:42:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 01:43:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 01:44:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:45:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:46:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 01:47:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 01:48:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 01:49:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 01:50:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 01:51:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 01:52:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 01:53:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 01:54:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 01:55:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 01:56:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 01:57:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 01:58:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 01:59:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 02:00:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 02:01:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 02:02:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 02:03:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 02:04:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 02:05:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 02:06:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 02:07:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 02:08:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 02:09:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 02:10:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 02:11:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 02:12:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 02:13:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 02:14:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 02:15:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 02:17:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 02:18:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 02:19:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 02:20:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 02:21:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 02:22:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 02:23:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 02:24:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 02:25:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 02:26:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 02:27:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 02:28:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 02:29:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 02:30:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 02:31:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 02:32:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 02:33:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 02:34:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 02:35:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 02:36:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 02:37:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 02:38:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 02:39:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 02:40:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 02:41:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 02:42:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 02:43:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 02:44:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 02:45:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 02:46:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 02:47:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 02:48:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 02:49:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 02:50:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 02:51:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 02:52:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 02:53:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 02:54:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 02:56:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 02:57:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 02:58:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 02:59:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 03:00:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 03:01:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 03:02:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 03:03:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 03:05:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 03:06:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 03:07:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 03:08:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 03:09:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 03:10:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 03:11:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 03:13:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 03:15:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 03:16:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 03:17:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 03:18:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 03:19:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 03:20:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 03:21:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 03:22:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 03:23:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 03:24:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 03:25:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 03:26:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 03:27:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 03:28:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 03:29:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 03:30:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 03:31:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 03:32:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 03:33:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 03:34:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 03:35:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 03:36:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 03:37:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 03:38:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 03:39:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 03:40:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 03:42:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 03:43:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 03:44:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 03:45:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 03:46:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 03:47:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 03:48:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 03:49:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 03:50:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 03:51:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 03:53:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 03:54:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 03:55:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 03:56:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 03:57:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 03:58:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 03:59:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 04:00:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:01:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 04:02:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 04:03:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 04:04:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 04:05:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 04:06:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 04:07:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 04:08:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 04:09:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:10:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 04:11:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:12:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 04:13:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 04:14:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 04:15:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:16:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 04:17:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:18:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:19:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:20:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 04:21:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 04:22:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 04:23:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 04:24:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 04:25:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 04:27:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 04:29:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 04:30:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 04:31:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 04:32:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 04:33:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 04:34:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 04:35:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 04:36:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:37:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 04:38:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:39:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:40:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:42:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:43:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:44:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 04:45:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:46:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:47:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:48:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:49:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:50:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:51:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:52:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:53:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:54:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:55:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:56:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 04:57:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 04:58:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 04:59:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 05:01:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 05:02:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 05:03:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 05:04:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 05:05:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 05:06:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 05:07:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 05:08:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 05:09:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 05:10:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 05:11:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 05:12:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 05:13:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 05:14:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 05:16:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 05:17:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 05:18:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 05:19:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 05:20:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 05:21:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 05:22:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 05:23:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 05:24:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 05:25:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 05:26:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 05:27:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 05:28:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 05:29:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 05:30:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 05:31:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 05:32:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 05:33:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 05:34:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 05:35:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 05:36:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 05:37:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 05:38:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 05:39:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 05:40:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 05:41:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 05:42:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 05:43:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 05:44:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 05:45:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 05:46:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-17 05:47:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 05:48:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 05:49:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 05:50:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 05:51:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 05:53:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 05:55:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 05:56:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 05:57:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 05:58:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 05:59:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 06:00:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 06:01:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 06:02:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 06:04:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 06:05:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 06:07:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:08:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 06:10:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 06:12:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 06:13:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 06:14:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:16:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 06:17:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:18:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 06:19:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 06:20:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:21:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 06:22:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 06:23:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 06:24:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 06:25:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 06:26:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:27:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 06:28:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:29:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:30:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 06:31:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 06:32:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 06:33:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:34:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:35:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:36:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 06:38:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 06:39:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:40:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 06:41:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:42:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 06:43:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:44:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 06:45:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 06:46:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 06:47:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 06:48:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:49:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 06:50:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 06:51:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 06:52:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 06:53:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 06:54:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 06:55:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 06:56:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 06:57:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 06:58:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 06:59:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 07:00:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 07:01:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 07:02:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 07:03:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 07:04:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 07:05:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 07:06:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 07:07:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 07:09:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 07:11:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 07:12:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 07:13:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 07:14:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 07:15:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 07:16:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 07:17:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 07:18:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 07:19:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 07:20:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 07:21:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 07:22:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 07:23:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 07:24:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 07:25:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 07:26:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 07:27:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 07:28:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 07:29:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 07:30:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 07:31:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 07:32:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 07:33:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 07:34:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 07:35:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-17 07:36:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 07:37:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-17 07:38:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 07:40:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-17 07:41:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 07:42:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-17 07:43:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-17 07:44:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-17 07:45:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 07:46:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 07:47:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 07:48:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 07:49:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-17 07:50:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 07:51:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 07:53:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 07:54:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 07:55:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-17 07:56:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 07:57:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 07:58:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 08:00:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 08:01:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 08:02:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 08:03:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 08:04:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-17 08:05:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 08:06:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 08:07:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 08:08:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 08:09:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-17 08:10:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 08:11:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 08:12:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 08:13:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 08:14:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 08:15:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-17 08:16:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 08:17:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 08:18:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 08:19:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 08:20:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 08:21:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 08:22:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 08:23:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 08:24:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 08:25:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 08:26:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 08:28:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 08:29:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 08:30:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 08:31:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 08:32:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 08:33:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 08:35:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 08:36:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 08:38:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 08:39:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 08:40:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 08:41:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 08:42:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 08:43:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 08:44:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 08:45:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 08:46:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 08:47:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 08:48:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 08:49:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 08:50:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 08:52:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 08:53:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 08:54:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 08:55:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 08:56:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 08:57:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 08:58:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 08:59:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 09:01:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 09:02:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 09:03:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 09:04:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 09:05:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 09:06:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 09:07:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 09:08:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 09:09:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 09:10:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 09:11:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 09:12:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 09:13:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 09:14:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 09:15:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 09:16:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 09:17:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 09:18:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 09:19:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 09:20:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 09:21:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 09:22:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 09:23:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 09:24:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 09:25:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 09:26:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 09:27:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 09:28:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 09:29:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 09:30:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 09:31:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 09:32:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 09:33:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 09:34:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 09:35:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 09:36:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 09:37:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 09:38:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 09:39:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 09:40:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 09:41:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 09:42:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 09:43:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 09:44:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 09:45:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 09:46:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 09:48:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 09:49:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 09:50:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 09:51:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 09:52:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 09:53:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 09:54:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 09:55:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 09:56:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 09:57:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 09:58:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 09:59:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 10:00:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 10:01:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 10:02:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 10:03:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 10:04:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 10:05:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 10:06:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 10:07:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 10:08:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 10:09:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 10:10:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 10:11:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 10:12:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 10:13:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 10:14:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 10:15:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 10:16:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 10:17:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 10:18:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 10:19:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 10:20:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 10:21:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 10:22:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 10:23:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-17 10:24:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 10:25:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 10:26:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-17 10:28:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 10:29:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 10:30:00,1.691,1.691,1.691,1.691,136300000.0
2005-03-17 10:31:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-17 10:32:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 10:33:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-17 10:34:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 10:35:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 10:36:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 10:37:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 10:38:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 10:39:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 10:40:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 10:41:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-03-17 10:42:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 10:43:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 10:44:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-17 10:45:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-17 10:46:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-17 10:47:00,1.692,1.692,1.692,1.692,136300000.0
2005-03-17 10:49:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-17 10:50:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-17 10:51:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 10:52:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 10:53:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 10:54:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 10:55:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 10:56:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-17 10:57:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 10:58:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 10:59:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 11:00:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-17 11:01:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 11:02:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-17 11:03:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-17 11:05:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-03-17 11:06:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 11:08:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 11:09:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-17 11:10:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-03-17 11:11:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-03-17 11:12:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 11:13:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 11:14:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-17 11:15:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-03-17 11:16:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-03-17 11:17:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 11:18:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 11:19:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-03-17 11:20:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 11:21:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-03-17 11:22:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-03-17 11:23:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-03-17 11:24:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 11:25:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 11:26:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-03-17 11:27:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-03-17 11:28:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-03-17 11:29:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 11:30:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 11:31:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 11:32:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 11:33:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 11:34:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 11:35:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 11:36:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 11:37:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 11:38:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 11:39:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 11:40:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 11:41:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 11:42:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 11:43:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 11:44:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 11:45:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 11:46:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 11:47:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 11:48:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 11:49:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 11:50:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 11:51:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 11:52:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 11:53:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 11:54:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 11:55:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 11:56:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 11:57:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 11:59:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 12:00:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:01:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 12:02:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 12:03:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 12:04:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 12:05:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:06:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 12:07:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 12:08:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 12:09:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:10:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 12:11:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:13:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 12:14:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 12:15:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 12:16:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 12:17:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 12:18:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 12:19:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:20:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 12:21:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 12:22:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 12:24:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-03-17 12:25:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-03-17 12:26:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 12:27:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 12:28:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 12:29:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 12:30:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 12:31:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 12:32:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:33:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 12:34:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 12:35:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 12:36:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 12:37:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 12:38:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 12:39:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 12:40:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:41:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:42:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:43:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 12:44:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 12:45:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 12:46:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 12:47:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 12:48:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:49:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 12:50:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 12:51:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 12:52:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 12:53:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 12:54:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 12:55:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 12:56:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 12:57:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 12:58:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 12:59:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 13:00:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 13:01:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 13:02:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 13:03:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 13:04:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 13:05:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 13:06:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 13:07:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 13:08:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 13:09:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 13:10:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 13:12:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 13:13:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 13:14:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 13:15:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 13:16:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 13:17:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 13:18:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 13:19:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 13:20:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 13:21:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 13:22:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 13:23:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-17 13:24:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 13:25:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 13:26:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-03-17 13:27:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-03-17 13:28:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 13:29:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 13:30:00,1.69,1.69,1.69,1.69,136300000.0
2005-03-17 13:31:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-03-17 13:32:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-03-17 13:33:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 13:34:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 13:35:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-03-17 13:36:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-17 13:37:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 13:38:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-17 13:39:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-03-17 13:40:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-03-17 13:42:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 13:43:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 13:44:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 13:45:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 13:46:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 13:47:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 13:48:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 13:49:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 13:50:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 13:51:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 13:52:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 13:53:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 13:54:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 13:55:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 13:56:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 13:57:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 13:58:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 13:59:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 14:00:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 14:01:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 14:02:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 14:03:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 14:04:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 14:05:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 14:06:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 14:07:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 14:08:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 14:09:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 14:10:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 14:11:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 14:12:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 14:13:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 14:14:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 14:15:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 14:16:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 14:17:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 14:18:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 14:19:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 14:20:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 14:21:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 14:22:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 14:23:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 14:24:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 14:25:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 14:26:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 14:27:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 14:28:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 14:29:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 14:31:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 14:32:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 14:33:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 14:34:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 14:35:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 14:36:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 14:37:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 14:38:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-17 14:39:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 14:40:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 14:41:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 14:42:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 14:43:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 14:44:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 14:45:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 14:46:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 14:47:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 14:48:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 14:49:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 14:50:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 14:51:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 14:52:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 14:53:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 14:54:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 14:55:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 14:56:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 14:57:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 14:58:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-17 14:59:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 15:00:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 15:01:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 15:02:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 15:03:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 15:04:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 15:05:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 15:06:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 15:07:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 15:08:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 15:09:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 15:10:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 15:12:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 15:13:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 15:14:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 15:15:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 15:16:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 15:17:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:18:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 15:19:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 15:20:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-17 15:21:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-17 15:22:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-17 15:23:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-17 15:24:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:25:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:26:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 15:27:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:28:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-17 15:29:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-17 15:30:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-17 15:31:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-17 15:32:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:33:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:34:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 15:35:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:36:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-17 15:37:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-17 15:38:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 15:39:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 15:40:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 15:41:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 15:42:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 15:43:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 15:44:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 15:45:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 15:46:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-17 15:47:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 15:48:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:49:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:50:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 15:51:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 15:52:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 15:53:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 15:54:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 15:55:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 15:56:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 15:57:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 15:58:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 15:59:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 16:00:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 16:01:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 16:02:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 16:03:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 16:04:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 16:05:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 16:06:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 16:07:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 16:08:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 16:09:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 16:10:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 16:11:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 16:12:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 16:13:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 16:14:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 16:15:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 16:16:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 16:17:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 16:18:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 16:19:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 16:20:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-17 16:21:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 16:22:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 16:23:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 16:24:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 16:25:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 16:26:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 16:27:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 16:28:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 16:29:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 16:30:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 16:31:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 16:32:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 16:33:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 16:34:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 16:35:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 16:36:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 16:37:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 16:38:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 16:39:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-17 16:40:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-17 16:41:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 16:42:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 16:43:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 16:45:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 16:46:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 16:47:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 16:48:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 16:49:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 16:50:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 16:51:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 16:52:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 16:53:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 16:54:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 16:55:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 16:56:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 16:57:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 16:58:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 16:59:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 17:00:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 17:01:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 17:02:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 17:03:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 17:04:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 17:05:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 17:06:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 17:07:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 17:08:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 17:09:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 17:10:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 17:11:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 17:12:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 17:13:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 17:14:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 17:15:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 17:16:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 17:17:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 17:18:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 17:19:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 17:20:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 17:21:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 17:22:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 17:23:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 17:24:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 17:25:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 17:26:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 17:27:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 17:28:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 17:29:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 17:30:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 17:31:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 17:32:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 17:33:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 17:34:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 17:35:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 17:36:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 17:37:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 17:38:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 17:39:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 17:40:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-17 17:41:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 17:42:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 17:43:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 17:44:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 17:45:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 17:46:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-17 17:47:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-17 17:48:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-17 17:49:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-17 17:50:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-17 17:51:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-17 17:52:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 17:53:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 17:54:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 17:55:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 17:56:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 17:57:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 17:58:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 17:59:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 18:00:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 18:01:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-17 18:02:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 18:03:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 18:04:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 18:06:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 18:07:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 18:08:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 18:09:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 18:10:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 18:11:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 18:12:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 18:13:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 18:14:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 18:15:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-17 18:16:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-17 18:17:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 18:18:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 18:19:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-17 18:20:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 18:21:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 18:22:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 18:23:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 18:24:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-17 18:25:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 18:26:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-17 18:27:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 18:28:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 18:30:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 18:31:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 18:32:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-17 18:33:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 18:34:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-17 18:35:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 18:36:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 18:37:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 18:38:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 18:39:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 18:40:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 18:42:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 18:43:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 18:44:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 18:45:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 18:46:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 18:47:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 18:48:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-17 18:49:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 18:50:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-17 18:51:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 18:52:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 18:53:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 18:54:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 18:55:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-17 18:56:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 18:58:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 18:59:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:01:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:02:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 19:03:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 19:04:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 19:05:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:06:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 19:07:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 19:08:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 19:09:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 19:10:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 19:11:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:13:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:14:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:15:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 19:16:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 19:17:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 19:18:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 19:19:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:20:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:21:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 19:22:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:23:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 19:24:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 19:25:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 19:26:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 19:27:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 19:28:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 19:29:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 19:30:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 19:32:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 19:33:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:34:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 19:35:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 19:36:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 19:37:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:38:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 19:39:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:41:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 19:42:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:43:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 19:44:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 19:45:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-17 19:46:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 19:47:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:48:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 19:49:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 19:50:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 19:51:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 19:52:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 19:54:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 19:56:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 19:57:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 19:58:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 19:59:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 20:00:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 20:01:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 20:02:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 20:03:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 20:04:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 20:05:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 20:06:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:07:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 20:08:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 20:09:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 20:10:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 20:11:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:12:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 20:13:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:14:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 20:15:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 20:16:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 20:17:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 20:19:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:20:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 20:21:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:22:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 20:23:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 20:25:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 20:26:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 20:27:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 20:28:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 20:29:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 20:30:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 20:31:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 20:33:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 20:34:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 20:35:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:36:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:37:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 20:38:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 20:39:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 20:40:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 20:41:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 20:42:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 20:43:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 20:44:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 20:45:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 20:46:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 20:47:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 20:48:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:49:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:50:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 20:51:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 20:52:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 20:53:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 20:54:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 20:55:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 20:56:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 20:57:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 20:58:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 20:59:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 21:01:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 21:02:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:03:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 21:04:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 21:05:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 21:06:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:07:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:08:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 21:09:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 21:10:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:11:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:12:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 21:13:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-17 21:14:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 21:15:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 21:16:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 21:17:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 21:18:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 21:19:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:20:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 21:21:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 21:22:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 21:23:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 21:24:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 21:25:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 21:26:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 21:27:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 21:29:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 21:30:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 21:31:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 21:32:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 21:33:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 21:34:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 21:35:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 21:36:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 21:37:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 21:39:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:41:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 21:42:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-17 21:43:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:44:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 21:45:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 21:46:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 21:47:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:48:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 21:50:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-17 21:51:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:52:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:53:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-17 21:54:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 21:55:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 21:56:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 21:57:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 21:58:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 21:59:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 22:00:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 22:01:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-17 22:02:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 22:03:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 22:04:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-17 22:05:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-17 22:06:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 22:07:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 22:08:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 22:09:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 22:10:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 22:11:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 22:12:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 22:13:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 22:14:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 22:15:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 22:16:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 22:17:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 22:18:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 22:19:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-17 22:21:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 22:22:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 22:23:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-17 22:24:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 22:25:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 22:26:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 22:27:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 22:28:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 22:29:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 22:30:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 22:32:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 22:37:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 22:38:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 22:40:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 22:41:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 22:42:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 22:43:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 22:44:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 22:45:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 22:46:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 22:47:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 22:48:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 22:49:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 22:50:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-17 22:51:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 22:52:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 22:53:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 22:54:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 22:55:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 22:56:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 22:57:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 22:58:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-17 22:59:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-17 23:00:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-17 23:01:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-17 23:02:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 23:03:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 23:04:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 23:05:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 23:06:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:07:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:08:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 23:09:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 23:10:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 23:11:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:12:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:13:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:14:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 23:15:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:16:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 23:17:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:18:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:19:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 23:20:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:21:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 23:22:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 23:23:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 23:24:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 23:25:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 23:26:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 23:27:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 23:28:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:29:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 23:30:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 23:31:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 23:32:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:33:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:34:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 23:35:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 23:36:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 23:37:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 23:38:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-17 23:39:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-17 23:40:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-17 23:41:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 23:42:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 23:43:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-17 23:44:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-17 23:45:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-17 23:46:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2005-03-17 23:48:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:50:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 23:51:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-17 23:52:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 23:53:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-17 23:54:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-17 23:56:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 23:57:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-17 23:58:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-17 23:59:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-18 00:00:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:01:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:02:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:03:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-18 00:04:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:05:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-18 00:06:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:07:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:08:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:09:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:10:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:11:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:12:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 00:13:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 00:14:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:15:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:16:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 00:17:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 00:18:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:19:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 00:20:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:21:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:22:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 00:24:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:25:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 00:26:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 00:27:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 00:28:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 00:29:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 00:30:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 00:31:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 00:32:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 00:33:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 00:35:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 00:36:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 00:37:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 00:38:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 00:39:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 00:40:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:41:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 00:42:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 00:43:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:44:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 00:45:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:46:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 00:47:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:48:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 00:49:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 00:50:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 00:51:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 00:52:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 00:53:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 00:54:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 00:55:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 00:56:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 00:57:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 00:58:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 00:59:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 01:00:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 01:01:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 01:02:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 01:03:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 01:04:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 01:05:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 01:06:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 01:07:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 01:08:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 01:09:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 01:10:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 01:11:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 01:12:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 01:13:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 01:14:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 01:15:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 01:16:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 01:17:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 01:18:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 01:19:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 01:20:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 01:21:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 01:22:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 01:23:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 01:24:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 01:25:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 01:26:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 01:27:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 01:28:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 01:29:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 01:30:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 01:31:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 01:32:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 01:33:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 01:34:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 01:35:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 01:36:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 01:37:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 01:38:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 01:39:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 01:40:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 01:41:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 01:42:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 01:43:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 01:44:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 01:45:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 01:46:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 01:48:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 01:49:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 01:50:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 01:51:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-18 01:52:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 01:53:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 01:54:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 01:55:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 01:56:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-18 01:57:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-18 01:58:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 01:59:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 02:00:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-18 02:01:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-18 02:02:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 02:03:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 02:04:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 02:05:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 02:06:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 02:07:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 02:08:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 02:09:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 02:10:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-18 02:11:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 02:12:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 02:13:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 02:14:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-18 02:15:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 02:16:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-03-18 02:17:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-03-18 02:18:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-18 02:19:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-03-18 02:20:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-18 02:21:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-18 02:22:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-03-18 02:23:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-18 02:24:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-18 02:25:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-03-18 02:26:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-03-18 02:27:00,1.689,1.689,1.689,1.689,136300000.0
2005-03-18 02:28:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-18 02:29:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 02:30:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 02:31:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-03-18 02:32:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 02:33:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 02:34:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 02:35:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 02:36:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 02:37:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 02:38:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 02:39:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 02:40:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 02:41:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 02:42:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 02:43:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 02:45:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 02:46:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 02:47:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 02:48:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 02:49:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 02:50:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 02:51:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 02:52:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 02:53:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 02:54:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 02:55:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 02:57:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 02:58:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 02:59:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 03:00:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:01:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:02:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 03:03:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:04:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:05:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:06:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 03:08:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:09:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 03:10:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 03:11:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 03:12:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:13:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:14:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:15:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:16:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:17:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:18:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 03:19:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:20:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 03:21:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:22:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:23:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:24:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:25:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:26:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 03:27:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:28:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:29:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:30:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:31:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 03:32:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:33:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 03:34:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:35:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 03:36:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-03-18 03:37:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 03:38:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-03-18 03:39:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-03-18 03:40:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-03-18 03:41:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:42:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:44:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 03:45:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 03:46:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 03:47:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 03:48:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 03:49:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:50:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 03:51:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 03:52:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:53:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-03-18 03:54:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 03:55:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 03:56:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-03-18 03:57:00,1.688,1.688,1.688,1.688,136300000.0
2005-03-18 03:58:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 03:59:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 04:00:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 04:01:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 04:02:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 04:06:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 04:07:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 04:08:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 04:09:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 04:10:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 04:11:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:13:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 04:14:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 04:15:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 04:16:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 04:17:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 04:19:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 04:20:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 04:21:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 04:22:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 04:23:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 04:24:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 04:25:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 04:26:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 04:27:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 04:28:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 04:29:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 04:30:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 04:31:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:32:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:33:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 04:34:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:35:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:36:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 04:37:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:38:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-03-18 04:40:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 04:41:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:43:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 04:44:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2005-03-18 04:45:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-03-18 04:46:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-03-18 04:47:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:48:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:49:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 04:50:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 04:51:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2005-03-18 04:52:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 04:53:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 04:54:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 04:55:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-03-18 04:56:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-03-18 04:57:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 04:58:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 04:59:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 05:00:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:01:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 05:02:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 05:03:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 05:04:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:05:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:06:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 05:07:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 05:08:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 05:09:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-03-18 05:10:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 05:11:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 05:12:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 05:13:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-03-18 05:14:00,1.687,1.687,1.687,1.687,136300000.0
2005-03-18 05:15:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 05:16:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-18 05:17:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-18 05:18:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 05:19:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:20:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-18 05:21:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:22:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-18 05:23:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-18 05:24:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:25:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-18 05:26:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:27:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-18 05:28:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-18 05:29:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-18 05:30:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-18 05:31:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:33:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:34:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-18 05:35:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-18 05:36:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:37:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 05:38:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 05:39:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 05:40:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-18 05:41:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:42:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-03-18 05:43:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 05:44:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-18 05:45:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-18 05:46:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-18 05:47:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-18 05:48:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-18 05:49:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-18 05:50:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-18 05:51:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-18 05:52:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-18 05:53:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-18 05:54:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-18 05:55:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-18 05:56:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-18 05:57:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-18 05:58:00,1.686,1.686,1.686,1.686,136300000.0
2005-03-18 05:59:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-18 06:00:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-18 06:01:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-18 06:02:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-03-18 06:04:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-18 06:05:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2005-03-18 06:06:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-03-18 06:07:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-03-18 06:08:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-18 06:09:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-03-18 06:10:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-18 06:11:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-03-18 06:12:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-18 06:13:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-18 06:14:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 06:15:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 06:16:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 06:17:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 06:18:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 06:19:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-18 06:20:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 06:21:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-18 06:22:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-18 06:24:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-18 06:25:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-18 06:26:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-18 06:27:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-18 06:28:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-18 06:29:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-18 06:30:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-18 06:31:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-18 06:32:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-03-18 06:33:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-03-18 06:34:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-18 06:35:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-18 06:36:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 06:37:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-18 06:38:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 06:39:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-18 06:40:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-18 06:41:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 06:42:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 06:43:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 06:44:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 06:45:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 06:46:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 06:47:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 06:48:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 06:49:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 06:50:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 06:51:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 06:52:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 06:53:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 06:54:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 06:55:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 06:56:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 06:57:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 06:58:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-03-18 06:59:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-18 07:00:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 07:01:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 07:02:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 07:03:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 07:04:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 07:05:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 07:06:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 07:07:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 07:08:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 07:09:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 07:10:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 07:11:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 07:12:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 07:13:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 07:14:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 07:15:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 07:16:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 07:17:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 07:18:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 07:19:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 07:20:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 07:21:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 07:22:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 07:23:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 07:24:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 07:25:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 07:26:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 07:27:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 07:28:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 07:29:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 07:30:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 07:31:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 07:32:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 07:33:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 07:34:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 07:35:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 07:36:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 07:37:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 07:38:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 07:39:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 07:40:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 07:41:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 07:42:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 07:43:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 07:44:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 07:45:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 07:46:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 07:47:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 07:48:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 07:49:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 07:50:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 07:51:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 07:52:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 07:53:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 07:54:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 07:55:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 07:56:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 07:57:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 07:58:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 07:59:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 08:00:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 08:01:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 08:02:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 08:03:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-18 08:04:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-18 08:05:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 08:06:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 08:07:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 08:08:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 08:09:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 08:10:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 08:11:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 08:12:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 08:13:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 08:14:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 08:15:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 08:16:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 08:17:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 08:18:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 08:19:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 08:20:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 08:21:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 08:22:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 08:23:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-18 08:24:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-18 08:25:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 08:26:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-18 08:27:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 08:28:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-18 08:29:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-18 08:30:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 08:31:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-18 08:32:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 08:33:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 08:34:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-18 08:35:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 08:36:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 08:37:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-18 08:38:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-18 08:39:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-18 08:40:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 08:42:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 08:43:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 08:44:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 08:45:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-18 08:46:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-18 08:47:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 08:48:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-18 08:49:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 08:50:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 08:51:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 08:52:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-18 08:53:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-18 08:54:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 08:55:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 08:56:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-18 08:57:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-18 08:58:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-18 08:59:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 09:00:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 09:01:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-18 09:02:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-18 09:03:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-18 09:04:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-18 09:05:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-18 09:06:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-18 09:07:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-18 09:08:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-18 09:09:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-18 09:10:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 09:11:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 09:12:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-18 09:13:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-18 09:14:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 09:15:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 09:16:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 09:17:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 09:18:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 09:19:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-18 09:20:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 09:21:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 09:22:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 09:23:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 09:24:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-18 09:25:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 09:26:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 09:27:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 09:28:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 09:29:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-18 09:30:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-18 09:31:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-18 09:32:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-18 09:33:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-18 09:34:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 09:35:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 09:36:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-18 09:37:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-18 09:38:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-18 09:39:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-18 09:40:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-18 09:41:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-18 09:42:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-18 09:43:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-18 09:44:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-18 09:45:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-18 09:46:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 09:47:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-18 09:48:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-18 09:49:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-18 09:50:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-18 09:51:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-18 09:52:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-18 09:53:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-18 09:54:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-18 09:55:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-18 09:56:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-18 09:57:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 09:58:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 09:59:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-18 10:00:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-18 10:01:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-18 10:02:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-18 10:03:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-18 10:04:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-18 10:05:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-18 10:06:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-18 10:07:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-18 10:08:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-18 10:09:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-18 10:10:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-18 10:11:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-18 10:12:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-18 10:13:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-18 10:14:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 10:15:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 10:16:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-18 10:17:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 10:18:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 10:19:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 10:20:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 10:21:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 10:22:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:23:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 10:24:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 10:25:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:26:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 10:27:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:28:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 10:29:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:30:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 10:31:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 10:32:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 10:33:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 10:34:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 10:35:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:36:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 10:37:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:38:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 10:39:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 10:40:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:41:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 10:42:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 10:43:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 10:44:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:45:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 10:46:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 10:47:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 10:48:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 10:49:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 10:50:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 10:51:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 10:52:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 10:53:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:54:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 10:55:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 10:56:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 10:57:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 10:58:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 10:59:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 11:00:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 11:01:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 11:02:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 11:03:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 11:04:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 11:05:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 11:06:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 11:07:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 11:08:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 11:09:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 11:10:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-18 11:11:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-03-18 11:12:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-18 11:13:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-18 11:14:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-03-18 11:15:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-03-18 11:16:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-03-18 11:17:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-03-18 11:18:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2005-03-18 11:19:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-03-18 11:20:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-03-18 11:21:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-18 11:22:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-18 11:23:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-18 11:24:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-18 11:25:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-18 11:26:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-18 11:27:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 11:28:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 11:29:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 11:30:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 11:31:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 11:32:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 11:33:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 11:34:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 11:35:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 11:36:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 11:37:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 11:38:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-18 11:39:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 11:40:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 11:41:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 11:42:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 11:43:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 11:44:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-18 11:45:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 11:46:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 11:47:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 11:48:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 11:49:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 11:50:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 11:51:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 11:52:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 11:53:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 11:54:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 11:55:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 11:56:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 11:57:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 11:58:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 11:59:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 12:00:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 12:01:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 12:02:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 12:03:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:04:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 12:05:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:06:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:07:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 12:08:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 12:09:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 12:10:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 12:11:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 12:12:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:13:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:14:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 12:15:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 12:16:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:17:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:18:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:19:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 12:20:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 12:21:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 12:22:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 12:23:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:24:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 12:25:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:26:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:27:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 12:28:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 12:29:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:30:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 12:31:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:32:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:33:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-18 12:34:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-18 12:35:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-18 12:36:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-03-18 12:37:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-03-18 12:38:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:39:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:40:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:41:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 12:42:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:43:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:44:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:45:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 12:46:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 12:47:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:48:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 12:49:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-03-18 12:50:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 12:51:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:52:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-03-18 12:53:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 12:54:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 12:55:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 12:56:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:57:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 12:58:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 12:59:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 13:00:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 13:01:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 13:02:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 13:03:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 13:04:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 13:05:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 13:06:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 13:07:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 13:08:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 13:09:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-18 13:10:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 13:11:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 13:12:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 13:13:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 13:14:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 13:15:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 13:16:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-18 13:17:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 13:18:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-18 13:19:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-18 13:20:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-18 13:21:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-03-18 13:22:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-18 13:23:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 13:24:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 13:25:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-18 13:26:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-18 13:27:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 13:28:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 13:29:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-18 13:30:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 13:31:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 13:32:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 13:33:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 13:34:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 13:35:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 13:36:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 13:37:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-18 13:38:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 13:39:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 13:40:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-18 13:41:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 13:42:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-18 13:43:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-18 13:44:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-18 13:45:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 13:46:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-18 13:47:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 13:48:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-18 13:49:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-18 13:50:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-18 13:51:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-18 13:52:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-18 13:53:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 13:54:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-18 13:55:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-18 13:56:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 13:57:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-18 13:58:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-18 13:59:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-18 14:00:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-18 14:01:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-18 14:02:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-18 14:03:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-18 14:04:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-18 14:05:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-18 14:06:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-18 14:07:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-18 14:08:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-18 14:09:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-18 14:10:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:11:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-18 14:12:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:13:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:14:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:15:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-18 14:16:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-18 14:17:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-18 14:18:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-18 14:19:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:20:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-18 14:21:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-18 14:22:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-18 14:23:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-18 14:24:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-18 14:25:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-18 14:26:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-18 14:27:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-18 14:28:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-18 14:29:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-18 14:30:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-18 14:31:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-18 14:32:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-18 14:33:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-18 14:34:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-18 14:35:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-18 14:36:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-18 14:37:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-18 14:38:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-18 14:39:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-18 14:40:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:41:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-18 14:42:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-18 14:43:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-18 14:44:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-18 14:45:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-18 14:46:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-18 14:47:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-18 14:48:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:49:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-18 14:50:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-18 14:51:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-18 14:52:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:53:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-18 14:54:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-18 14:55:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-18 14:56:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-18 14:57:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:58:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 14:59:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-18 15:00:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-18 15:01:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-18 15:02:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-18 15:03:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-18 15:04:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-18 15:05:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-18 15:06:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-18 15:07:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-18 15:08:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-18 15:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-18 15:10:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-18 15:11:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 15:12:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 15:13:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 15:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 15:15:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-18 15:16:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 15:17:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-18 15:18:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 15:19:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 15:20:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-18 15:21:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 15:22:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 15:23:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 15:24:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 15:25:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 15:26:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 15:27:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 15:28:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 15:29:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-18 15:30:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-18 15:31:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 15:32:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-18 15:33:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 15:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 15:35:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 15:36:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 15:37:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 15:38:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 15:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 15:40:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 15:41:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 15:42:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 15:43:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 15:44:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 15:45:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-18 15:46:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 15:47:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 15:48:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 15:49:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-18 15:50:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-18 15:51:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-18 15:52:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-18 15:53:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 15:54:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-18 15:55:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 15:56:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 15:57:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-18 15:58:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 15:59:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 16:00:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 16:01:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 16:02:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 16:03:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 16:04:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 16:05:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 16:06:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 16:07:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 16:08:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 16:09:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 16:10:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 16:11:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 16:12:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 16:13:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 16:14:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 16:15:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 16:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 16:17:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 16:18:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 16:19:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 16:20:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 16:21:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 16:22:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 16:23:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 16:24:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 16:25:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 16:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 16:27:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 16:28:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 16:29:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 16:30:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 16:31:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 16:32:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 16:33:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 16:34:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 16:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 16:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 16:37:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 16:38:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 16:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 16:40:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 16:41:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 16:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 16:43:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 16:44:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 16:45:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 16:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 16:47:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 16:48:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 16:49:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 16:50:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 16:51:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 16:52:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 16:53:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-18 16:54:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-18 16:55:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 16:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-18 16:57:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-18 16:58:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 16:59:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-18 17:00:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-18 17:03:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 17:04:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 17:05:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-18 17:06:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-18 17:07:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 17:08:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 17:09:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-18 17:10:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-18 17:11:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-18 17:12:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-18 17:13:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-18 17:14:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 17:15:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 17:16:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-18 17:17:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 17:18:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 17:19:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-18 17:20:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 17:21:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-18 17:22:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 17:23:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 17:24:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 17:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-18 17:26:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-18 17:27:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-18 17:28:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-18 17:29:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-18 17:30:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-18 17:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-18 17:32:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-18 17:33:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-18 17:34:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-18 17:35:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-18 17:36:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-18 17:37:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-18 17:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-18 17:39:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-18 17:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-18 17:41:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-18 17:42:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-18 17:43:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-18 17:44:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-18 17:45:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-18 17:46:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-18 17:47:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-18 17:48:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-18 17:49:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-18 17:50:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-18 17:51:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-18 17:52:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-18 17:53:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-18 17:54:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 17:55:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 17:56:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-18 17:57:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 17:58:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 17:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 18:00:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-18 18:01:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 18:02:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 18:03:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 18:04:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 18:05:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:06:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 18:08:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 18:09:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 18:10:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 18:11:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 18:12:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 18:13:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 18:14:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-18 18:15:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 18:16:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 18:17:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 18:18:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-18 18:19:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-18 18:20:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 18:21:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 18:22:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-18 18:23:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-18 18:24:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-18 18:25:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-18 18:26:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 18:27:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-18 18:28:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 18:29:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 18:30:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-18 18:31:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-18 18:32:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-18 18:33:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-18 18:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 18:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 18:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 18:37:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 18:38:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 18:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 18:40:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 18:41:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 18:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 18:43:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 18:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 18:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:46:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:47:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 18:48:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 18:49:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:50:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:51:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 18:52:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:53:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 18:54:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 18:55:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:56:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 18:57:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:58:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 18:59:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 19:00:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 19:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 19:02:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 19:03:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 19:04:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 19:05:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 19:06:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:07:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 19:08:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 19:09:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 19:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 19:11:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 19:12:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:13:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:14:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:15:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 19:16:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 19:17:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 19:18:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:19:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 19:20:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:23:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 19:24:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 19:25:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:26:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:27:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:28:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 19:29:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 19:30:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 19:31:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:32:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 19:33:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 19:35:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:38:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 19:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 19:40:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:41:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 19:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:43:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 19:44:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 19:45:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:47:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 19:48:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 19:49:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:50:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 19:51:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:52:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 19:53:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:54:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:55:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 19:56:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 19:57:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 19:58:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 19:59:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 20:00:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 20:01:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 20:02:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 20:03:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 20:04:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 20:05:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 20:06:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 20:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 20:08:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 20:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 20:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-18 20:11:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 20:12:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 20:13:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 20:14:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 20:15:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 20:16:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 20:17:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 20:18:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 20:19:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 20:20:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 20:21:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 20:22:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 20:23:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 20:24:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 20:25:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 20:26:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 20:27:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 20:28:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 20:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-18 20:30:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-18 20:31:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:32:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:33:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:34:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 20:36:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 20:37:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 20:38:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:39:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 20:40:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 20:41:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-18 20:42:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:43:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 20:44:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-18 20:45:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 20:46:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 20:47:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 20:48:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 20:49:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 20:50:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:51:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:52:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:53:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:54:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 20:55:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:56:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 20:57:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 20:58:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 20:59:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 21:00:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:01:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 21:02:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 21:03:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:04:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:06:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 21:07:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 21:08:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 21:09:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 21:10:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 21:11:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 21:14:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:15:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:16:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:19:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 21:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:22:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:23:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:24:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-18 21:25:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-18 21:26:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-18 21:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-18 21:28:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-18 21:29:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-18 21:31:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-18 21:32:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-18 21:33:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-18 21:34:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-18 21:35:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-18 21:36:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:37:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:38:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 21:39:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:40:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 21:41:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 21:42:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 21:43:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:44:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:45:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:46:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 21:47:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 21:48:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 21:49:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:50:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 21:51:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 21:52:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 21:53:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:54:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:55:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 21:56:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 21:57:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-18 21:58:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 21:59:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 22:00:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 22:01:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 22:02:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-18 22:03:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 22:04:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 22:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-18 22:06:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 22:07:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 22:08:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 22:09:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 22:11:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 22:12:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 22:13:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 22:14:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 22:15:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 22:16:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 22:17:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 22:18:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-18 22:19:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-18 22:20:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 22:21:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 22:22:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 22:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 22:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-18 22:25:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 22:26:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-18 22:27:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 22:28:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 22:29:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 22:30:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 22:31:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-18 22:32:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 22:33:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 22:34:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-18 22:35:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 22:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 22:37:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 22:38:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 22:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 22:40:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 22:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-18 22:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 22:43:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 22:44:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 22:45:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-18 22:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-18 22:47:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-18 22:48:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 22:49:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-18 22:50:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 22:51:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 22:52:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 22:53:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 22:54:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-18 22:55:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-18 22:56:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-18 22:57:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-18 22:58:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-18 22:59:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 00:11:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-21 01:52:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-21 02:04:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-21 02:05:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-21 02:06:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-21 02:07:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-21 02:08:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-21 02:09:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-21 02:10:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-21 02:11:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-21 02:12:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-21 02:13:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 02:14:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 02:15:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 02:16:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 02:17:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 02:18:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 02:19:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 02:20:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 02:21:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 02:22:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 02:23:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 02:24:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 02:25:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 02:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 02:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 02:28:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 02:29:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 02:30:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 02:31:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 02:32:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 02:33:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 02:34:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 02:35:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 02:36:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 02:37:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 02:38:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 02:39:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 02:40:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 02:41:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 02:42:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 02:43:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 02:44:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 02:45:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 02:46:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 02:47:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 02:48:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 02:49:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 02:50:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 02:51:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 02:52:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 02:53:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 02:54:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 02:58:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 02:59:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 03:00:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 03:01:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 03:02:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 03:03:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 03:04:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 03:05:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 03:06:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 03:07:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 03:08:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 03:09:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 03:10:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 03:11:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 03:12:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-21 03:13:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-21 03:14:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-21 03:15:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-21 03:16:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 03:17:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 03:18:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 03:19:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-21 03:20:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 03:21:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 03:22:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 03:23:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 03:24:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 03:25:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 03:26:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 03:27:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 03:28:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 03:29:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 03:30:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 03:31:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 03:32:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 03:33:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 03:34:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 03:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 03:36:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 03:37:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 03:38:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 03:39:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 03:40:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 03:41:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 03:42:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 03:43:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 03:44:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 03:45:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 03:46:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-21 03:47:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 03:48:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-21 03:49:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 03:50:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 03:51:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 03:52:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 03:53:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 03:54:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 03:55:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 03:56:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 03:57:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 03:58:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 03:59:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 04:00:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 04:01:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 04:02:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 04:03:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 04:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 04:05:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 04:06:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 04:07:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 04:08:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 04:09:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 04:10:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 04:11:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 04:12:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 04:13:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 04:14:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 04:15:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 04:16:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 04:17:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 04:18:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 04:19:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 04:20:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 04:21:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 04:22:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 04:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 04:24:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 04:25:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 04:26:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 04:27:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 04:28:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 04:29:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 04:30:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 04:31:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 04:32:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 04:33:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 04:34:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 04:35:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 04:36:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 04:37:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 04:38:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 04:39:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 04:40:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 04:41:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 04:42:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 04:43:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 04:45:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 04:46:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 04:47:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 04:48:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 04:49:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 04:50:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 04:51:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 04:52:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 04:53:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 04:54:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 04:55:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 04:56:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 04:57:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 04:58:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 04:59:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 05:00:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 05:01:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 05:02:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 05:03:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:04:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:05:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:06:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 05:07:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 05:08:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 05:09:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-21 05:10:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 05:11:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:12:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 05:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 05:14:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 05:15:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 05:16:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 05:17:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 05:18:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:19:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:21:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:22:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 05:23:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:24:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 05:25:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 05:26:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 05:27:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 05:28:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:29:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 05:30:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 05:31:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 05:32:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 05:33:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 05:34:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 05:36:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 05:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 05:38:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 05:39:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 05:40:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 05:41:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 05:42:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 05:43:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 05:45:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 05:46:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 05:47:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 05:48:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 05:49:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 05:50:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 05:51:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 05:52:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 05:53:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 05:54:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 05:56:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 05:57:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 05:58:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 05:59:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 06:00:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 06:01:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 06:02:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 06:03:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 06:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 06:05:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 06:06:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 06:07:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 06:08:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 06:09:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 06:10:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 06:11:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 06:12:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 06:13:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 06:14:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 06:15:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 06:16:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 06:17:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 06:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 06:20:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 06:21:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 06:22:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 06:23:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 06:24:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 06:25:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 06:26:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 06:27:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 06:28:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 06:29:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 06:30:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 06:31:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 06:32:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 06:33:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 06:34:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 06:35:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 06:36:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 06:37:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 06:38:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 06:39:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 06:40:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 06:41:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 06:42:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 06:43:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 06:44:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 06:45:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 06:46:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 06:47:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 06:48:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 06:49:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 06:50:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 06:51:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 06:52:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 06:53:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 06:54:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 06:55:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 06:56:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 06:57:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 06:58:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 06:59:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 07:00:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 07:01:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 07:02:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 07:03:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 07:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 07:05:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 07:06:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:07:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:08:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 07:09:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:10:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:11:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 07:12:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:13:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:14:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 07:15:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 07:16:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:17:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 07:18:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 07:19:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 07:20:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 07:21:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:22:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 07:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 07:24:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 07:25:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 07:26:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 07:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 07:28:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:29:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 07:30:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 07:31:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 07:32:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 07:33:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 07:34:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 07:35:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 07:36:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 07:37:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:38:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:39:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 07:40:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 07:41:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 07:42:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 07:43:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 07:44:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 07:45:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 07:46:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 07:47:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 07:48:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 07:49:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 07:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 07:51:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 07:52:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 07:53:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 07:54:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 07:55:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 07:56:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 07:57:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 07:58:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 07:59:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 08:00:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 08:01:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 08:02:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 08:03:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 08:04:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 08:05:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 08:07:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 08:08:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-21 08:09:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-21 08:10:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-21 08:11:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-21 08:12:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-21 08:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-21 08:14:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-21 08:15:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-21 08:16:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-21 08:17:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-21 08:18:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-21 08:19:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-21 08:20:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-21 08:21:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-21 08:22:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-21 08:23:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-21 08:24:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-21 08:25:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-21 08:26:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-21 08:27:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-21 08:28:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-21 08:29:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-21 08:30:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-21 08:31:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-21 08:32:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-21 08:33:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-21 08:34:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-21 08:35:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-21 08:37:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-21 08:38:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-21 08:39:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-21 08:40:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-21 08:41:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-21 08:42:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-21 08:43:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 08:44:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-21 08:45:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 08:46:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 08:47:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-21 08:48:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-21 08:49:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 08:50:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-03-21 08:51:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-21 08:52:00,1.67,1.67,1.67,1.67,136300000.0
2005-03-21 08:53:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-21 08:54:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-21 08:55:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-21 08:56:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-21 08:57:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-21 08:58:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-21 08:59:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-21 09:00:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-21 09:01:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-21 09:02:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-21 09:03:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-21 09:04:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 09:05:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-21 09:07:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-21 09:08:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 09:09:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-21 09:10:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-21 09:11:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-21 09:12:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-21 09:13:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-21 09:14:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-21 09:15:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-21 09:16:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-21 09:17:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 09:18:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-21 09:19:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-21 09:20:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 09:21:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-21 09:22:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-21 09:23:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-21 09:24:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 09:25:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 09:26:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-21 09:27:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-21 09:28:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-21 09:29:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-21 09:30:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-21 09:31:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-21 09:32:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-21 09:33:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-21 09:34:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-21 09:35:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-21 09:36:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-21 09:37:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-21 09:38:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-21 09:39:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-21 09:40:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-21 09:41:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-21 09:42:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-21 09:43:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-21 09:44:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-21 09:45:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-21 09:46:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-21 09:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-21 09:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-21 09:49:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2005-03-21 09:50:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 09:51:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 09:52:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 10:01:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 10:03:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 10:04:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 10:05:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 10:06:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 10:07:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 10:08:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 10:09:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 10:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 10:11:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 10:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 10:13:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 10:14:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 10:15:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 10:16:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 10:17:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 10:18:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 10:19:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 10:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 10:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 10:22:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 10:23:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 10:24:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 10:25:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 10:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 10:27:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 10:28:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 10:29:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 10:30:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 10:31:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 10:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 10:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 10:34:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 10:35:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 10:36:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 10:37:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-21 10:38:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-21 10:39:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-21 10:40:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 10:41:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 10:42:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 10:43:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 10:44:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 10:45:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 10:46:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 10:47:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 10:48:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 10:49:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 10:50:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 10:51:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 10:52:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 10:53:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 10:54:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 10:55:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 10:56:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 10:57:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 10:58:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 10:59:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 11:00:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 11:01:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 11:02:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 11:03:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 11:04:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 11:05:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 11:06:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 11:07:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 11:08:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 11:09:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 11:10:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 11:11:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 11:12:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 11:13:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 11:14:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 11:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 11:16:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 11:17:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 11:18:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 11:19:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 11:20:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 11:21:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 11:22:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 11:23:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 11:24:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 11:25:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 11:26:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 11:27:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 11:28:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 11:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 11:30:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 11:31:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 11:32:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 11:33:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 11:34:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 11:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 11:36:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 11:37:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 11:38:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 11:39:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 11:40:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 11:41:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 11:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 11:43:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 11:44:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 11:45:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-21 11:46:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 11:47:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 11:48:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 11:49:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 11:50:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 11:52:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-21 11:53:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-21 11:54:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 11:55:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-03-21 11:56:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-21 11:57:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-21 11:58:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-21 11:59:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-21 12:00:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-21 12:01:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-21 12:02:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-21 12:03:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-21 12:04:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-21 12:05:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-21 12:06:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-21 12:07:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-21 12:08:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-21 12:09:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-21 12:10:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-21 12:11:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-21 12:12:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 12:13:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-21 12:14:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-21 12:15:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-21 12:16:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-21 12:17:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-21 12:18:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-21 12:19:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-21 12:20:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-21 12:21:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-21 12:22:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-21 12:23:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-21 12:24:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-21 12:25:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-21 12:26:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-21 12:27:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-21 12:28:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-21 12:29:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-21 12:30:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-21 12:31:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-21 12:32:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-21 12:33:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-21 12:34:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-21 12:35:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-21 12:36:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-21 12:37:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-21 12:38:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-21 12:39:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-21 12:40:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-21 12:41:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-21 12:42:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-21 12:43:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-21 12:44:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-21 12:45:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-21 12:46:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-21 12:47:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-21 12:48:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-21 12:49:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-21 12:50:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-21 12:51:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-21 12:52:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-21 12:53:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-21 12:54:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-21 12:55:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-21 12:56:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-21 12:57:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-21 12:58:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-21 12:59:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-21 13:00:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-21 13:01:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-21 13:02:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2005-03-21 13:03:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-21 13:04:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-21 13:05:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-21 13:06:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-21 13:07:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-21 13:08:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-21 13:09:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-21 13:10:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-21 13:11:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-21 13:12:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-21 13:13:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 13:14:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 13:15:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 13:16:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 13:17:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 13:18:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 13:19:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 13:20:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 13:21:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 13:22:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 13:23:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 13:24:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 13:25:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 13:26:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 13:27:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 13:28:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 13:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 13:30:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 13:31:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 13:32:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 13:33:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 13:34:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 13:35:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 13:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 13:37:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 13:38:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 13:39:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 13:40:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 13:41:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 13:42:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 13:43:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 13:44:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 13:45:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 13:46:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 13:47:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 13:48:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 13:49:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 13:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 13:51:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 13:52:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 13:53:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 13:54:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 13:55:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 13:56:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 13:57:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 13:58:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 13:59:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 14:00:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 14:01:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 14:02:00,1.6733,1.6733,1.6727,1.6727,136300000.0
2005-03-21 14:03:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-21 14:04:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 14:05:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 14:06:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 14:07:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 14:08:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 14:09:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 14:10:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 14:11:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 14:12:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 14:13:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 14:14:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 14:15:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 14:16:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 14:17:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 14:18:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 14:19:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 14:20:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 14:21:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 14:22:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 14:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 14:24:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 14:25:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 14:26:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 14:27:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 14:28:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 14:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 14:30:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 14:31:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 14:32:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-21 14:33:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-21 14:34:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 14:35:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 14:36:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 14:37:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 14:38:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 14:39:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 14:40:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 14:41:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 14:42:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 14:43:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 14:44:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 14:45:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 14:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 14:47:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 14:48:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 14:49:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 14:50:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 14:51:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 14:52:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 14:53:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 14:54:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 14:55:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 14:56:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 14:57:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 14:58:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 14:59:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 15:00:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 15:01:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 15:02:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 15:03:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 15:04:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 15:05:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 15:06:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 15:07:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 15:08:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 15:09:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 15:10:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 15:11:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 15:12:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 15:13:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 15:14:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 15:15:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 15:16:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 15:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 15:18:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 15:19:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 15:20:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 15:21:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 15:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 15:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 15:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 15:25:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 15:26:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 15:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 15:28:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 15:29:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 15:30:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 15:31:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 15:32:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 15:33:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 15:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 15:35:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 15:36:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 15:37:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 15:38:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 15:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 15:40:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 15:41:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 15:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 15:43:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 15:44:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 15:45:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 15:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 15:47:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 15:48:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 15:49:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 15:50:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 15:51:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 15:52:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 15:53:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 15:54:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 15:55:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 15:56:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 15:57:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 15:58:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 15:59:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 16:00:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 16:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 16:02:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 16:03:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 16:04:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 16:05:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 16:06:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 16:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 16:08:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 16:09:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 16:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 16:11:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 16:12:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 16:13:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 16:14:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 16:15:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 16:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 16:17:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 16:18:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 16:19:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 16:20:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 16:21:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 16:22:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 16:23:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 16:24:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 16:25:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 16:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 16:27:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 16:28:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 16:29:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 16:30:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 16:31:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 16:32:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 16:33:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 16:34:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 16:35:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 16:36:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 16:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 16:38:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 16:39:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 16:40:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 16:41:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 16:42:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 16:43:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 16:44:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 16:45:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 16:46:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 16:47:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 16:48:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 16:49:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 16:50:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 16:51:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 16:52:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 16:53:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 16:54:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 16:55:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 16:56:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 16:57:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 16:58:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 16:59:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-21 17:00:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-21 17:01:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 17:02:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 17:03:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 17:04:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 17:05:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 17:06:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 17:07:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 17:08:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 17:09:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 17:10:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 17:11:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 17:12:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 17:13:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 17:14:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 17:15:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 17:16:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 17:17:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 17:18:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 17:19:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 17:20:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 17:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 17:22:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 17:23:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 17:24:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 17:25:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 17:26:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 17:27:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 17:28:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 17:29:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 17:30:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 17:31:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 17:32:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 17:33:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 17:34:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 17:35:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 17:36:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 17:37:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 17:38:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 17:39:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 17:40:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 17:41:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 17:42:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 17:43:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 17:44:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 17:45:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-21 17:46:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-21 17:47:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-21 17:48:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-21 17:49:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-21 17:50:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-21 17:51:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-21 17:52:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-21 17:53:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-21 17:54:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-21 17:55:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-21 17:56:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-21 17:57:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 17:58:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 17:59:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 18:00:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 18:01:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-21 18:02:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 18:03:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 18:04:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 18:05:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 18:06:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 18:07:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 18:08:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 18:09:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 18:10:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 18:11:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 18:12:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 18:13:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 18:14:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 18:15:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 18:16:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 18:17:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 18:18:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 18:19:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 18:20:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 18:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 18:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 18:23:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 18:24:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 18:25:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 18:26:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 18:27:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 18:28:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 18:29:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 18:30:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 18:31:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 18:32:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 18:33:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 18:34:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 18:35:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 18:36:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-21 18:37:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-21 18:38:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-21 18:39:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-21 18:40:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 18:41:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 18:42:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 18:43:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 18:44:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-21 18:45:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 18:46:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 18:47:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-21 18:48:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 18:49:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 18:50:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 18:51:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 18:52:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 18:53:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 18:54:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 18:55:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 18:56:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 18:57:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 18:58:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 18:59:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 19:00:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 19:01:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 19:02:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 19:03:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 19:04:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 19:05:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 19:06:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 19:07:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-21 19:08:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-21 19:09:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 19:10:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 19:11:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 19:13:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 19:14:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 19:15:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 19:16:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 19:17:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 19:18:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 19:19:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 19:20:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 19:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 19:22:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 19:23:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 19:24:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 19:25:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 19:26:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 19:27:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 19:28:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 19:29:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 19:31:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 19:32:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 19:33:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 19:34:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 19:35:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 19:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 19:37:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 19:38:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 19:39:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 19:40:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 19:41:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 19:42:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 19:43:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 19:44:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 19:46:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 19:47:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 19:49:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 19:50:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 19:51:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 19:52:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 19:53:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 19:54:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 19:55:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 19:56:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 19:57:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 19:58:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 19:59:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 20:00:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 20:01:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 20:03:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 20:04:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 20:05:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 20:06:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 20:07:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 20:08:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 20:09:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 20:10:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 20:11:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 20:12:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 20:13:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 20:14:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 20:15:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 20:16:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 20:17:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 20:18:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 20:19:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 20:20:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 20:21:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 20:22:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 20:23:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 20:24:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 20:25:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 20:26:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 20:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 20:28:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 20:29:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-21 20:30:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 20:31:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-21 20:32:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-21 20:33:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 20:34:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 20:35:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-21 20:36:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 20:37:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 20:38:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-21 20:39:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-21 20:40:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 20:41:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 20:42:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 20:44:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 20:45:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 20:46:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 20:47:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 20:48:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-21 20:49:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 20:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 20:51:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 20:52:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 20:53:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-21 20:54:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 20:55:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 20:56:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 20:57:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 20:58:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 20:59:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 21:01:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 21:03:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 21:04:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 21:05:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 21:06:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 21:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 21:08:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 21:09:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 21:10:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 21:11:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 21:12:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 21:13:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 21:14:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 21:15:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 21:16:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 21:17:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 21:18:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 21:19:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 21:20:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 21:21:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 21:22:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 21:23:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 21:24:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 21:25:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 21:26:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 21:28:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 21:29:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 21:30:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 21:31:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 21:32:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 21:33:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 21:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 21:35:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 21:36:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 21:37:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 21:38:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 21:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 21:40:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 21:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 21:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 21:43:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 21:45:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 21:46:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 21:47:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 21:48:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 21:49:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 21:50:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 21:51:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 21:52:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 21:53:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 21:54:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-21 21:55:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-21 21:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-21 21:57:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-21 21:58:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-21 21:59:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-21 22:00:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 22:01:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:02:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 22:03:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:04:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 22:05:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:06:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:07:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:08:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 22:09:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:10:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 22:11:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 22:12:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:13:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:14:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 22:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 22:16:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 22:17:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:18:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 22:19:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 22:20:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 22:21:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 22:22:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 22:23:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:24:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 22:25:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:26:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 22:27:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:28:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:29:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 22:30:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:31:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 22:32:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-21 22:33:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-21 22:34:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 22:35:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 22:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:37:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:38:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 22:39:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 22:40:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 22:41:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 22:43:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:44:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 22:45:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 22:46:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 22:47:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:48:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 22:49:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 22:51:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 22:52:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 22:53:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 22:54:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 22:55:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 22:57:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 22:58:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 22:59:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 23:00:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-21 23:01:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 23:02:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 23:03:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 23:04:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 23:05:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 23:06:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 23:07:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 23:08:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 23:09:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 23:10:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 23:11:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 23:12:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 23:13:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 23:14:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 23:15:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 23:16:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 23:17:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 23:18:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 23:19:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 23:20:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 23:21:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 23:22:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 23:23:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 23:24:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 23:25:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-21 23:26:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-21 23:27:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-21 23:28:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 23:29:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 23:30:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 23:31:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 23:32:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 23:33:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 23:34:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 23:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 23:36:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 23:37:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 23:38:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 23:39:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 23:40:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 23:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 23:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 23:43:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-21 23:44:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 23:45:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-21 23:46:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-21 23:47:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-21 23:48:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-21 23:49:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 23:50:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 23:51:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 23:52:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 23:53:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 23:54:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-21 23:55:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-21 23:56:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 23:57:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-21 23:58:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-21 23:59:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 00:00:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-22 00:01:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 00:02:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-22 00:03:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 00:04:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 00:05:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 00:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 00:07:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-22 00:08:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 00:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 00:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-22 00:11:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 00:12:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-22 00:13:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-22 00:14:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-22 00:15:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-22 00:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 00:17:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 00:18:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 00:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 00:20:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 00:21:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 00:22:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 00:23:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 00:24:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 00:25:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 00:26:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 00:27:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 00:28:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 00:29:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 00:30:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 00:31:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 00:32:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 00:33:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 00:34:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 00:35:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 00:36:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 00:37:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 00:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 00:39:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 00:40:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 00:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 00:42:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 00:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 00:44:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 00:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 00:46:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 00:47:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 00:48:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 00:49:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-22 00:50:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 00:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 00:52:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 00:53:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 00:54:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 00:55:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 00:56:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 00:57:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 00:58:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 00:59:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 01:00:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 01:01:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 01:02:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 01:03:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 01:04:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 01:05:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-22 01:06:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 01:08:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 01:09:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 01:10:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 01:11:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 01:12:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 01:13:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 01:14:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 01:15:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 01:16:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 01:17:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 01:18:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 01:19:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 01:20:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 01:21:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 01:22:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 01:23:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 01:24:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 01:26:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 01:27:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 01:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 01:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 01:30:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 01:31:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 01:32:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 01:33:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 01:34:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 01:35:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 01:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 01:37:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 01:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 01:39:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 01:40:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 01:41:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 01:42:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 01:43:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 01:44:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 01:45:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 01:47:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 01:48:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 01:49:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 01:50:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 01:51:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 01:52:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 01:53:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 01:54:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-22 01:55:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 01:56:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 01:57:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-22 01:58:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 01:59:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 02:00:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-22 02:01:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-22 02:02:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 02:03:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 02:04:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 02:05:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 02:06:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 02:07:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 02:08:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-22 02:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 02:10:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 02:11:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 02:12:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 02:13:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 02:14:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 02:15:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 02:16:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 02:17:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 02:18:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 02:19:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 02:20:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 02:21:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 02:22:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 02:23:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 02:24:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 02:25:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 02:26:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 02:27:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 02:28:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 02:29:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 02:30:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 02:31:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 02:32:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 02:33:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 02:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 02:35:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 02:36:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-22 02:37:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 02:38:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 02:39:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 02:40:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-22 02:41:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-22 02:42:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 02:43:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 02:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 02:45:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 02:46:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 02:47:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 02:48:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 02:49:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 02:50:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 02:51:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 02:52:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 02:53:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 02:54:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-22 02:55:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-22 02:56:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-22 02:57:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-22 02:58:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-22 02:59:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-22 03:00:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-22 03:01:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-22 03:02:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-22 03:03:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-22 03:04:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-22 03:05:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-22 03:06:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-22 03:07:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-22 03:08:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-22 03:09:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-22 03:10:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-22 03:11:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-22 03:12:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-22 03:13:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-22 03:14:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-22 03:15:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-22 03:16:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-22 03:17:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-22 03:18:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-22 03:19:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-22 03:20:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-22 03:21:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-22 03:22:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-22 03:23:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-22 03:24:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-22 03:25:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 03:26:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-22 03:27:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 03:28:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 03:29:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-22 03:30:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-22 03:31:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-22 03:32:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-22 03:33:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 03:34:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 03:35:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-22 03:36:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 03:37:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 03:38:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-22 03:39:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 03:40:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 03:41:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 03:42:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 03:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 03:44:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 03:45:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 03:46:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 03:47:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 03:48:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-22 03:49:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 03:50:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 03:51:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 03:52:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 03:54:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 03:55:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-22 03:56:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 03:57:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-22 03:58:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-22 03:59:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:00:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-22 04:01:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-22 04:02:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-22 04:03:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:04:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:05:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-22 04:06:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-22 04:07:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-22 04:08:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-22 04:09:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:10:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 04:11:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:12:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:13:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 04:14:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:15:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:16:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-22 04:17:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:18:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-22 04:19:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-22 04:20:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 04:21:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-22 04:22:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 04:23:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 04:24:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 04:25:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-22 04:26:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 04:27:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 04:28:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 04:29:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 04:30:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 04:31:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-22 04:32:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 04:33:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 04:34:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-22 04:35:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-22 04:36:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-22 04:37:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-22 04:38:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-22 04:39:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-22 04:40:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-22 04:41:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-22 04:42:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 04:43:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 04:44:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 04:45:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 04:46:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 04:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 04:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 04:49:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 04:50:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 04:51:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 04:53:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 04:54:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 04:55:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 04:56:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 04:57:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 04:58:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 04:59:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:00:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 05:01:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 05:02:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 05:03:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 05:04:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 05:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 05:06:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 05:07:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 05:08:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 05:09:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 05:10:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:11:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:12:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 05:13:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:14:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:15:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 05:16:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:17:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:18:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 05:19:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 05:20:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:21:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:22:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 05:23:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 05:24:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 05:25:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 05:26:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 05:27:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 05:28:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 05:29:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 05:30:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 05:31:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 05:32:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 05:34:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:35:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:36:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:37:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:39:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 05:40:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:41:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:42:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 05:43:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 05:44:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:45:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:46:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:47:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:48:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 05:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 05:50:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 05:51:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 05:52:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 05:53:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 05:54:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 05:55:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:56:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:57:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 05:58:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 05:59:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 06:00:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 06:01:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 06:02:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 06:03:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 06:04:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-22 06:05:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 06:06:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 06:07:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 06:08:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 06:09:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 06:10:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 06:11:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-22 06:12:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-22 06:13:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-22 06:14:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 06:15:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 06:16:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 06:17:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 06:18:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 06:19:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 06:20:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-22 06:21:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 06:22:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-22 06:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 06:24:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 06:25:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 06:26:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 06:27:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 06:28:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 06:30:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 06:31:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 06:32:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 06:33:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 06:34:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 06:35:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 06:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 06:37:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 06:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 06:39:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 06:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 06:41:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 06:42:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 06:43:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 06:44:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 06:45:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 06:46:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 06:47:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 06:48:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 06:49:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 06:50:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 06:51:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 06:52:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 06:53:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 06:54:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 06:55:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 06:56:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 06:57:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 06:58:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 06:59:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 07:00:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 07:01:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 07:02:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 07:03:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:04:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 07:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 07:06:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 07:07:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-22 07:08:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 07:09:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 07:10:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 07:11:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 07:12:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 07:13:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-22 07:14:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-22 07:15:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-22 07:16:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-22 07:17:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 07:18:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-22 07:19:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 07:20:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-22 07:21:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 07:22:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:23:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 07:24:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 07:25:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-22 07:26:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:27:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 07:28:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 07:30:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-22 07:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 07:32:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:33:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:34:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 07:35:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-22 07:36:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:37:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 07:38:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-22 07:39:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:40:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 07:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:42:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-22 07:44:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-22 07:45:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-22 07:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-22 07:47:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 07:48:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-22 07:49:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 07:50:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-22 07:51:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-22 07:52:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 07:53:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-22 07:54:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-22 07:55:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 07:56:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-22 07:57:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 07:58:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 07:59:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 08:00:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:01:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 08:02:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 08:03:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-22 08:04:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 08:05:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:06:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 08:07:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-22 08:08:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 08:09:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-22 08:10:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 08:11:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-22 08:12:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-22 08:13:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:14:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:15:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 08:16:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 08:17:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 08:18:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-22 08:19:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:20:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 08:21:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:22:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 08:23:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:24:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-22 08:25:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 08:26:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 08:27:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 08:28:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 08:29:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-22 08:30:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 08:31:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 08:32:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-22 08:33:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 08:34:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-22 08:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:36:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-22 08:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 08:38:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 08:39:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 08:40:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:41:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 08:42:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 08:43:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 08:44:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 08:45:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 08:46:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 08:47:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 08:48:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 08:49:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 08:50:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 08:51:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 08:52:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 08:53:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 08:54:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 08:55:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 08:56:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-22 08:57:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 08:58:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 08:59:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:00:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 09:01:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 09:02:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 09:03:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 09:04:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 09:05:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-22 09:06:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 09:07:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-22 09:08:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:09:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-22 09:10:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 09:11:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-22 09:12:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 09:13:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-22 09:14:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-22 09:15:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:16:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-22 09:17:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 09:18:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:19:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:20:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 09:21:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:22:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 09:23:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:24:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:25:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-22 09:26:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 09:27:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:28:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 09:29:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 09:30:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:31:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 09:32:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:33:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 09:34:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 09:35:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 09:36:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 09:37:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-22 09:38:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 09:39:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 09:40:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 09:41:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 09:42:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 09:43:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 09:44:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 09:45:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 09:46:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 09:47:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 09:48:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 09:49:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 09:50:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 09:51:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-22 09:52:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 09:53:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 09:54:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 09:55:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-22 09:56:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-22 09:57:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-22 09:58:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 09:59:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-22 10:00:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 10:01:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 10:02:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-22 10:03:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 10:04:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 10:05:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 10:06:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 10:07:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 10:08:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 10:09:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-22 10:10:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 10:11:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 10:12:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-22 10:13:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-22 10:14:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-22 10:15:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 10:16:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 10:17:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 10:18:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 10:19:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 10:20:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 10:21:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 10:22:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 10:23:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 10:24:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 10:25:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 10:26:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 10:27:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 10:28:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 10:29:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 10:30:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 10:31:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-22 10:32:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-22 10:33:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 10:34:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-22 10:35:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 10:36:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 10:37:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 10:38:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 10:39:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 10:40:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-22 10:41:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-22 10:42:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 10:43:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-22 10:44:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 10:45:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 10:46:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 10:47:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 10:48:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 10:49:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 10:50:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 10:51:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 10:52:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-22 10:53:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 10:54:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 10:55:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 10:56:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 10:57:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 10:58:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 10:59:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 11:00:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:01:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 11:02:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-22 11:04:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 11:05:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 11:06:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 11:07:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 11:08:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:09:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 11:10:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 11:11:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 11:12:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:13:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 11:14:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 11:15:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 11:16:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-22 11:17:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 11:18:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 11:19:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 11:20:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 11:21:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 11:22:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:23:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:24:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-22 11:25:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 11:26:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-22 11:27:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-22 11:28:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-22 11:29:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 11:30:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 11:31:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:32:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:33:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:34:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 11:35:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 11:36:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-22 11:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-22 11:38:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-22 11:39:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 11:40:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 11:41:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-22 11:42:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-22 11:43:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:44:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 11:45:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 11:46:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-22 11:47:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-22 11:48:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 11:49:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-22 11:50:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-22 11:51:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 11:52:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-22 11:53:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 11:54:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 11:55:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-22 11:56:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-22 11:57:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 11:58:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-22 11:59:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-22 12:00:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-22 12:01:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-22 12:02:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-22 12:03:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 12:04:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-22 12:05:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-22 12:06:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-22 12:07:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-22 12:08:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 12:09:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 12:10:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 12:11:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-22 12:12:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-22 12:13:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-22 12:14:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-22 12:15:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-22 12:16:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 12:17:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-22 12:18:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 12:19:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 12:20:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 12:21:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-22 12:22:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 12:23:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-22 12:24:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-22 12:25:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-22 12:26:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-22 12:27:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-22 12:28:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-22 12:29:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-22 12:30:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-22 12:31:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-22 12:32:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-22 12:33:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-22 12:34:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 12:35:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-22 12:36:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 12:37:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-22 12:38:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-22 12:39:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-22 12:40:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-22 12:41:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 12:42:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-22 12:43:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-22 12:44:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 12:45:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-22 12:46:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-22 12:47:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-22 12:48:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-22 12:49:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 12:50:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-22 12:51:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 12:52:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-22 12:53:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-22 12:54:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-22 12:55:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 12:56:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 12:57:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-22 12:58:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-22 12:59:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-22 13:00:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-22 13:01:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-22 13:02:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-22 13:03:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-22 13:04:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-22 13:05:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-22 13:06:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-22 13:07:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-22 13:08:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-22 13:09:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-22 13:10:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-22 13:11:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-22 13:12:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-22 13:13:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-22 13:14:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-22 13:15:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-22 13:16:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 13:17:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-22 13:18:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-22 13:19:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-22 13:20:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 13:21:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-22 13:22:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-22 13:23:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-22 13:24:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-22 13:25:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-22 13:26:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-22 13:27:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-22 13:28:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-22 13:29:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-22 13:30:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-22 13:31:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-22 13:32:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 13:33:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-22 13:34:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-22 13:35:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-22 13:36:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-22 13:37:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-22 13:38:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-22 13:39:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-22 13:40:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-22 13:41:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-22 13:42:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-22 13:43:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-22 13:44:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-22 13:45:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-22 13:46:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-22 13:47:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 13:48:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 13:49:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-22 13:50:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-22 13:51:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-22 13:52:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-22 13:53:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-22 13:54:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-22 13:55:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-22 13:56:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-22 13:57:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-22 13:58:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-22 13:59:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-22 14:00:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-22 14:01:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-22 14:02:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-22 14:03:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-22 14:04:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-22 14:05:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-22 14:06:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-22 14:07:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 14:08:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 14:09:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 14:10:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 14:11:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 14:12:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 14:13:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 14:14:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-22 14:15:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-22 14:16:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 14:17:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 14:18:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-22 14:19:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-22 14:20:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 14:21:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-22 14:22:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-22 14:23:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 14:24:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 14:25:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-22 14:26:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 14:27:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 14:28:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 14:29:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-22 14:30:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-22 14:31:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 14:32:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-22 14:33:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-22 14:34:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-22 14:35:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-22 14:36:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-22 14:37:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-22 14:38:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-22 14:39:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-22 14:40:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-22 14:41:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-22 14:42:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-22 14:43:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-22 14:44:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-22 14:45:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-22 14:46:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-22 14:47:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-22 14:48:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-22 14:49:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-22 14:50:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-22 14:51:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 14:52:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 14:53:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-22 14:54:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-22 14:55:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-22 14:56:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-22 14:57:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-22 14:58:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-22 14:59:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 15:00:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 15:01:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 15:02:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 15:03:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-22 15:04:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-22 15:05:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:06:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-22 15:07:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-03-22 15:08:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-03-22 15:09:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-22 15:10:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-22 15:11:00,1.67,1.67,1.67,1.67,136300000.0
2005-03-22 15:12:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-22 15:13:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-22 15:14:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-22 15:15:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 15:16:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 15:17:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 15:18:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:19:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 15:20:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 15:21:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 15:22:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:23:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-22 15:24:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-22 15:25:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-22 15:26:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-22 15:27:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:28:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 15:29:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 15:30:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-22 15:31:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 15:32:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:33:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:34:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-22 15:35:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-22 15:36:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-22 15:37:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-22 15:38:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:39:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:40:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 15:41:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-22 15:42:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-22 15:43:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-03-22 15:44:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-03-22 15:45:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-03-22 15:46:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-03-22 15:47:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:48:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 15:49:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 15:50:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-22 15:51:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-03-22 15:52:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 15:53:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-03-22 15:54:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-03-22 15:55:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-03-22 15:56:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-22 15:57:00,1.67,1.67,1.67,1.67,136300000.0
2005-03-22 15:58:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-03-22 15:59:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-03-22 16:00:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-03-22 16:01:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-03-22 16:02:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-03-22 16:03:00,1.6686,1.6686,1.6674,1.6674,136300000.0
2005-03-22 16:04:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 16:05:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-22 16:06:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-22 16:07:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-22 16:08:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-22 16:09:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 16:10:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 16:11:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 16:12:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 16:13:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 16:14:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-22 16:15:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 16:16:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-22 16:17:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 16:18:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-22 16:19:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 16:20:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 16:25:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 16:29:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-03-22 16:36:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-03-22 16:37:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-03-22 16:38:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 16:39:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-03-22 16:40:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-03-22 16:41:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-03-22 16:42:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-03-22 16:43:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-03-22 16:44:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-22 16:45:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 16:46:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-22 16:47:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-03-22 16:48:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-03-22 16:49:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-03-22 16:50:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-22 16:51:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 16:52:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 16:53:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-22 16:54:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-22 16:55:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 16:56:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 16:57:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 16:58:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-22 16:59:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-22 17:00:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 17:01:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:02:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-22 17:03:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-22 17:04:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:05:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-22 17:06:00,1.669,1.669,1.669,1.669,136300000.0
2005-03-22 17:07:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:08:00,1.669,1.669,1.669,1.669,136300000.0
2005-03-22 17:09:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-22 17:10:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-22 17:11:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 17:12:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 17:13:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 17:14:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:15:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:16:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:17:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-22 17:18:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-22 17:19:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 17:20:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:21:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 17:22:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 17:23:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 17:24:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 17:25:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 17:26:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 17:27:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 17:28:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 17:32:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 17:33:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 17:34:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 17:35:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 17:36:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 17:37:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 17:38:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 17:39:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 17:40:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 17:41:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-22 17:42:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-22 17:43:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:44:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:45:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-03-22 17:46:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-22 17:47:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-22 17:48:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-22 17:49:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-22 17:50:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 17:51:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-22 17:52:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 17:53:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 17:54:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 17:55:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 17:56:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 17:57:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 17:58:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-22 17:59:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-03-22 18:00:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 18:01:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 18:02:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 18:03:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 18:04:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:05:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 18:06:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 18:07:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 18:08:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 18:09:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:10:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:11:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 18:12:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 18:13:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 18:14:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 18:15:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:16:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 18:17:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:18:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:19:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:20:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 18:21:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 18:22:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 18:23:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:24:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 18:25:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 18:26:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-22 18:27:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-03-22 18:28:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-03-22 18:29:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-03-22 18:30:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 18:31:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-03-22 18:32:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 18:33:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 18:34:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 18:35:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 18:36:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:37:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 18:38:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 18:39:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:40:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 18:41:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 18:44:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 18:45:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 18:46:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 18:47:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 18:48:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:50:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 18:51:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 18:52:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 18:53:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 18:54:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 18:55:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 18:56:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 18:57:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 18:58:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 18:59:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 19:00:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 19:01:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-22 19:02:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 19:03:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 19:04:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 19:05:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 19:06:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-22 19:07:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 19:08:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 19:09:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-22 19:10:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 19:11:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-22 19:12:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-22 19:13:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-22 19:14:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 19:15:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-22 19:16:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 19:17:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 19:18:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-22 19:19:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-22 19:20:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-22 19:21:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-22 19:22:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-22 19:23:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 19:24:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 19:25:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 19:26:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 19:27:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 19:28:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 19:29:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 19:30:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 19:31:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 19:32:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 19:33:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:34:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 19:35:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 19:36:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 19:37:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:38:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:39:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 19:40:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:41:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:42:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 19:43:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 19:44:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:45:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 19:46:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 19:47:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:48:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 19:49:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:50:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:51:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 19:52:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 19:53:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-03-22 19:54:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-03-22 19:55:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 19:56:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 19:57:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 19:58:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-03-22 19:59:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-03-22 20:00:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 20:01:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-22 20:02:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 20:03:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-22 20:04:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 20:05:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 20:06:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 20:07:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 20:08:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 20:09:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 20:10:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-03-22 20:11:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 20:12:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-22 20:13:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-22 20:14:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-22 20:15:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-22 20:16:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-22 20:17:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-22 20:18:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-22 20:19:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-03-22 20:22:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-03-22 20:26:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-22 20:27:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-22 20:28:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 20:29:00,1.668,1.668,1.668,1.668,136300000.0
2005-03-22 20:30:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 20:31:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-22 20:32:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 20:33:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 20:34:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 20:35:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 20:39:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-22 20:40:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-22 20:41:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-22 20:42:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 20:43:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2005-03-22 20:44:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-22 20:47:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-22 20:49:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-22 20:50:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-03-22 20:51:00,1.667,1.667,1.667,1.667,136300000.0
2005-03-22 20:54:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-22 20:56:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-22 20:58:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-03-22 20:59:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-03-22 21:00:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-03-22 21:01:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-03-22 21:02:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-03-22 21:03:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 21:04:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 21:05:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 21:06:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 21:07:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-03-22 21:08:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-03-22 21:09:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-03-22 21:10:00,1.666,1.666,1.666,1.666,136300000.0
2005-03-22 21:11:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-03-22 21:12:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-03-22 21:13:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-03-22 21:15:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-22 23:20:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-22 23:21:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-22 23:22:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-22 23:23:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-22 23:24:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-22 23:25:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-22 23:26:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-22 23:27:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-22 23:28:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 23:29:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 23:30:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-22 23:31:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 23:32:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-22 23:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-22 23:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-22 23:35:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-22 23:36:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-22 23:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 23:38:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 23:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-22 23:40:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-22 23:41:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-22 23:42:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 23:43:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 23:44:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-22 23:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-22 23:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-22 23:47:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-22 23:48:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-22 23:49:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-22 23:50:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 23:51:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 23:52:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 23:53:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-22 23:54:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-22 23:55:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-22 23:56:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-22 23:57:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-22 23:58:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-22 23:59:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 00:00:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 00:01:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 00:02:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 00:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 00:04:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 00:05:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 00:06:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 00:07:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 00:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 00:09:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 00:10:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 00:11:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 00:12:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 00:13:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 00:14:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 00:15:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 00:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 00:17:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 00:18:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 00:19:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 00:20:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 00:21:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 00:22:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 00:23:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 00:24:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 00:25:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 00:26:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 00:27:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 00:28:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 00:29:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 00:30:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 00:31:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 00:32:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 00:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 00:35:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 00:36:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 00:38:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 00:40:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 00:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 00:42:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 00:43:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 00:44:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 00:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 00:46:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 00:47:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 00:48:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 00:49:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 00:50:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 00:51:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 00:52:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 00:53:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 00:54:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 00:55:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2005-03-23 00:56:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-23 00:57:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-23 00:58:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 00:59:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 01:00:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 01:01:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-23 01:02:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 01:03:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 01:04:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-23 01:05:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 01:06:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 01:07:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 01:08:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 01:09:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-23 01:10:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 01:11:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 01:12:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 01:13:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 01:14:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 01:15:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 01:16:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 01:17:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 01:18:00,1.6773,1.6783,1.6773,1.6783,136300000.0
2005-03-23 01:19:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 01:20:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 01:21:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 01:22:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 01:23:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-23 01:24:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 01:25:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 01:26:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 01:27:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 01:28:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 01:29:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 01:30:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 01:31:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 01:32:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 01:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 01:35:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 01:36:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 01:37:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 01:38:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 01:39:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 01:40:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 01:41:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 01:42:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 01:43:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 01:44:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 01:45:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 01:46:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 01:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 01:48:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 01:49:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 01:50:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 01:51:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 01:52:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 01:53:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 01:54:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 01:55:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 01:56:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 01:57:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 01:58:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 01:59:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 02:00:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 02:01:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 02:02:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 02:03:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 02:04:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 02:05:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 02:06:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 02:07:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 02:08:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 02:09:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 02:10:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 02:11:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 02:12:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 02:13:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 02:14:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:15:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:16:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 02:17:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 02:18:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 02:19:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 02:20:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:21:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 02:22:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 02:23:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:24:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:26:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:27:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 02:28:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:29:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 02:30:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 02:31:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 02:32:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 02:33:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 02:34:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 02:35:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 02:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:37:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 02:38:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:39:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:41:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 02:42:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 02:43:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 02:44:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 02:45:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 02:46:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 02:47:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 02:48:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 02:49:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 02:50:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 02:51:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 02:52:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 02:53:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 02:54:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 02:55:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 02:56:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 02:57:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 02:58:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 02:59:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 03:00:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 03:01:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 03:03:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 03:04:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 03:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 03:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 03:08:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-23 03:09:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 03:10:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-23 03:11:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 03:12:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 03:13:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 03:14:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 03:15:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 03:16:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 03:17:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 03:18:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 03:19:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 03:20:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 03:21:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 03:23:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 03:24:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 03:25:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 03:26:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 03:27:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 03:28:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 03:29:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 03:30:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 03:31:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 03:32:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 03:33:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 03:34:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 03:36:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 03:37:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 03:38:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 03:39:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 03:40:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 03:41:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 03:42:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 03:43:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 03:44:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 03:45:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 03:46:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 03:47:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 03:48:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 03:49:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 03:50:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 03:51:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 03:52:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 03:53:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 03:54:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 03:55:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 03:56:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 03:57:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 03:58:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 03:59:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 04:00:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 04:01:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 04:02:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 04:03:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 04:04:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 04:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 04:06:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 04:07:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 04:08:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 04:09:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 04:10:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 04:11:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 04:12:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 04:13:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 04:14:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 04:15:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 04:16:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 04:17:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 04:18:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 04:19:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 04:20:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 04:21:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 04:22:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 04:23:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 04:24:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 04:25:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 04:26:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-23 04:27:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 04:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 04:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 04:30:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 04:31:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 04:32:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 04:33:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 04:34:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 04:35:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 04:36:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 04:37:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 04:38:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 04:39:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 04:40:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 04:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 04:42:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 04:43:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 04:44:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 04:46:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 04:47:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 04:48:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 04:49:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 04:51:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 04:52:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 04:53:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 04:54:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 04:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 04:57:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 04:58:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 04:59:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 05:00:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 05:02:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 05:03:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 05:04:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 05:05:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 05:06:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:07:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 05:08:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:09:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:10:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:11:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:12:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 05:13:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:14:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 05:15:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 05:16:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 05:17:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 05:18:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 05:19:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 05:20:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 05:21:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 05:22:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 05:23:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 05:24:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 05:25:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 05:26:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 05:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 05:28:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 05:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 05:30:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 05:31:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:32:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 05:33:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:34:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 05:35:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:36:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:37:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:38:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:39:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:40:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:41:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:42:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:43:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:44:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:46:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 05:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:48:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:50:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 05:51:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 05:52:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:53:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:54:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 05:55:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 05:56:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 05:57:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-23 05:58:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 05:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 06:00:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 06:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 06:02:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 06:03:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 06:04:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 06:05:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 06:06:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 06:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 06:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 06:09:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 06:10:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 06:12:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 06:13:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 06:14:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 06:15:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 06:16:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 06:17:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 06:18:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 06:19:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 06:20:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 06:21:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 06:22:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 06:23:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:25:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 06:26:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:27:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 06:28:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 06:29:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:30:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 06:31:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:32:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:33:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 06:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:35:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 06:37:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 06:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 06:39:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 06:40:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 06:41:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 06:42:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 06:43:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 06:44:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 06:45:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 06:47:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 06:48:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 06:49:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 06:50:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 06:51:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 06:52:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 06:53:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:54:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:55:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 06:56:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 06:57:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 06:58:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 06:59:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:00:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 07:01:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 07:02:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 07:03:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-23 07:04:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 07:05:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-23 07:06:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:07:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:08:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:09:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-23 07:11:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:12:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-23 07:13:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-23 07:14:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:15:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-23 07:16:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-23 07:17:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-23 07:18:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-23 07:19:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-23 07:20:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-23 07:21:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-23 07:22:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-23 07:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-23 07:24:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-23 07:25:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-23 07:26:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-23 07:27:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-23 07:28:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:29:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:30:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:31:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:32:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-23 07:33:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:34:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-23 07:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-23 07:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 07:37:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:38:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:39:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:40:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-23 07:41:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-23 07:42:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-23 07:43:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-23 07:44:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:45:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:46:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:47:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:48:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 07:49:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:50:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:51:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:52:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 07:53:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 07:54:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 07:55:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 07:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 07:57:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 07:58:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 07:59:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 08:00:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 08:01:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 08:02:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 08:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 08:04:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 08:05:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 08:06:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 08:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 08:08:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 08:09:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 08:10:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 08:11:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 08:12:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 08:13:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 08:14:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 08:15:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 08:16:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 08:17:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 08:18:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 08:19:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 08:20:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 08:21:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 08:22:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 08:23:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 08:24:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 08:25:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 08:26:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 08:27:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 08:28:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 08:29:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 08:30:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 08:31:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 08:32:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 08:33:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 08:34:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 08:35:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 08:36:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 08:37:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 08:38:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 08:39:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 08:40:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-23 08:41:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 08:42:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 08:43:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 08:44:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 08:45:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 08:46:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 08:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 08:48:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 08:49:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 08:50:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 08:51:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 08:52:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 08:53:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 08:54:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 08:55:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 08:56:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 08:57:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 08:58:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 08:59:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 09:00:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 09:01:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 09:02:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 09:03:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 09:04:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 09:05:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 09:06:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 09:07:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 09:08:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 09:09:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 09:10:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 09:11:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 09:12:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 09:13:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 09:14:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 09:15:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 09:16:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 09:18:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 09:19:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 09:20:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 09:21:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 09:22:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 09:23:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 09:24:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 09:25:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 09:26:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 09:27:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 09:28:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 09:29:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 09:30:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 09:31:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 09:32:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 09:33:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 09:34:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 09:35:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 09:36:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 09:37:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 09:38:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 09:39:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 09:40:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 09:41:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 09:42:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 09:43:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 09:44:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 09:45:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 09:46:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 09:47:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 09:48:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 09:49:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 09:50:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 09:51:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 09:52:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 09:53:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 09:54:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 09:55:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 10:02:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 10:03:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 10:04:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 10:05:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 10:06:00,1.6796,1.6802,1.6796,1.6802,136300000.0
2005-03-23 10:07:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 10:08:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 10:09:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 10:10:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 10:11:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-23 10:12:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 10:13:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2005-03-23 10:14:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-23 10:15:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 10:16:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 10:17:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 10:18:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 10:19:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 10:20:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 10:21:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 10:22:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 10:23:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 10:24:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 10:25:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 10:26:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 10:27:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 10:28:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 10:29:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 10:30:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 10:31:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 10:32:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 10:33:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 10:34:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 10:35:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 10:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 10:37:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 10:38:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 10:39:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 10:40:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 10:41:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 10:42:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 10:43:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 10:44:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 10:45:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 10:46:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 10:47:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 10:48:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 10:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 10:50:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 10:51:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 10:52:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 10:53:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 10:54:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 10:55:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-23 10:56:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 10:57:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 10:58:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 10:59:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 11:00:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 11:01:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 11:02:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 11:03:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 11:04:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 11:05:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 11:06:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 11:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-23 11:08:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 11:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 11:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 11:11:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 11:12:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-23 11:13:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-23 11:14:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-23 11:15:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-23 11:16:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-23 11:17:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-23 11:18:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 11:19:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 11:20:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 11:21:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 11:22:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 11:23:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 11:24:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 11:25:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 11:26:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 11:27:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 11:28:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-23 11:29:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 11:30:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 11:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 11:32:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 11:33:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 11:34:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 11:35:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 11:36:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 11:37:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 11:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 11:39:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 11:40:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 11:41:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 11:42:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 11:43:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 11:44:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 11:45:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 11:46:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 11:47:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 11:48:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 11:49:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 11:50:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 11:51:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 11:52:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 11:53:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 11:54:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 11:55:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 11:56:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 11:57:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 11:58:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 11:59:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 12:00:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 12:01:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 12:02:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 12:03:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 12:04:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 12:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 12:06:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 12:07:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 12:08:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 12:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 12:10:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 12:11:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 12:12:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 12:13:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 12:14:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 12:15:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 12:16:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 12:17:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 12:18:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 12:19:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 12:20:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 12:21:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 12:22:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 12:23:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 12:24:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 12:25:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 12:26:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 12:27:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 12:28:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 12:29:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 12:30:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 12:31:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 12:32:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 12:33:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 12:34:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 12:35:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 12:36:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 12:37:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 12:38:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 12:39:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 12:40:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 12:41:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 12:42:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 12:43:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 12:44:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 12:45:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 12:46:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 12:47:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 12:48:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 12:49:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 12:50:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 12:51:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 12:52:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 12:53:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 12:54:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 12:55:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 12:56:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 12:57:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 12:58:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 12:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 13:00:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 13:01:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 13:02:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 13:03:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 13:04:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 13:05:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 13:06:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 13:07:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2005-03-23 13:08:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 13:09:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 13:10:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 13:11:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 13:12:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 13:13:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 13:14:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 13:15:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-23 13:16:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 13:17:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-23 13:18:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 13:19:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 13:20:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 13:21:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 13:22:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 13:23:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 13:24:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-23 13:25:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 13:26:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 13:27:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 13:28:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 13:29:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-23 13:30:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 13:31:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 13:32:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 13:33:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-23 13:34:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 13:35:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 13:36:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 13:37:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 13:38:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-23 13:39:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 13:40:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 13:41:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-23 13:42:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-23 13:43:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 13:44:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 13:45:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 13:46:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 13:47:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 13:48:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 13:49:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 13:50:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 13:51:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 13:52:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 13:53:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 13:54:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 13:55:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 13:56:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 13:57:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 13:58:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 13:59:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 14:00:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-23 14:01:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 14:02:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 14:03:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 14:04:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 14:05:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 14:06:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 14:07:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 14:08:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-23 14:09:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 14:10:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 14:11:00,1.6779,1.6779,1.6771,1.6772,136300000.0
2005-03-23 14:12:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 14:13:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 14:14:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 14:15:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 14:16:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 14:17:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 14:18:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 14:19:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 14:20:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 14:21:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 14:22:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 14:23:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 14:24:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 14:25:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 14:26:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 14:27:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 14:28:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 14:29:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 14:30:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2005-03-23 14:31:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2005-03-23 14:32:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 14:33:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2005-03-23 14:34:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 14:35:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 14:36:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-23 14:37:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-23 14:38:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-23 14:39:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-23 14:40:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-23 14:41:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-23 14:42:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-23 14:43:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-23 14:44:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-23 14:45:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 14:46:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-23 14:47:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-23 14:48:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-23 14:49:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-23 14:50:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 14:51:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 14:52:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-23 14:53:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-23 14:54:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-23 14:55:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 14:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 14:57:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-23 14:58:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 14:59:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 15:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 15:01:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 15:02:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-23 15:03:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-23 15:04:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-23 15:05:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-23 15:06:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 15:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-23 15:08:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 15:09:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 15:10:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-23 15:11:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-23 15:12:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-23 15:13:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-23 15:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-23 15:15:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-23 15:16:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 15:17:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 15:18:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-23 15:19:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 15:20:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 15:21:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 15:22:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 15:23:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 15:24:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 15:25:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-23 15:26:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-23 15:27:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-23 15:28:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 15:29:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 15:30:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 15:31:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 15:32:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 15:33:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 15:34:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-23 15:35:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-23 15:36:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 15:37:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 15:38:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-23 15:39:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-23 15:40:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 15:41:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 15:42:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 15:43:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 15:44:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 15:45:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 15:46:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 15:47:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 15:48:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-23 15:49:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 15:50:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-23 15:51:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-23 15:52:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-23 15:53:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 15:54:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 15:55:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-23 15:56:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-23 15:57:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 15:58:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 15:59:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 16:00:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 16:01:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 16:02:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 16:03:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 16:04:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 16:05:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 16:06:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 16:07:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 16:08:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 16:09:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 16:10:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 16:11:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 16:12:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 16:13:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 16:14:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 16:15:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 16:16:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 16:17:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 16:18:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 16:19:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 16:20:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 16:21:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-23 16:22:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 16:23:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 16:24:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-23 16:25:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 16:26:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-23 16:27:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-23 16:28:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 16:29:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-23 16:30:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-23 16:31:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 16:32:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 16:33:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 16:34:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 16:35:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 16:36:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 16:37:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-23 16:38:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-23 16:39:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-23 16:40:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 16:41:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-23 16:42:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 16:43:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 16:44:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-23 16:45:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-23 16:46:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 16:47:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-23 16:48:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-23 16:49:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-23 16:50:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-23 16:51:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-23 16:52:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 16:53:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 16:54:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 16:55:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 16:56:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 16:57:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 16:58:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 16:59:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 17:00:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 17:01:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 17:03:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 17:04:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 17:05:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 17:06:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 17:07:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 17:08:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 17:09:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 17:10:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 17:11:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 17:12:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 17:13:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-23 17:14:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 17:15:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 17:16:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 17:17:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 17:18:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 17:19:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 17:20:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 17:21:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 17:22:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-23 17:23:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-23 17:24:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-23 17:25:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-23 17:26:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-23 17:27:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 17:28:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 17:29:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 17:30:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 17:31:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 17:32:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 17:33:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-23 17:34:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 17:35:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 17:36:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 17:37:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-23 17:38:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 17:39:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 17:40:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 17:41:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 17:42:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 17:43:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 17:44:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 17:45:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 17:46:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 17:47:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 17:48:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 17:49:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 17:50:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 17:51:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-23 17:52:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-23 17:53:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-23 17:54:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-23 17:55:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2005-03-23 17:56:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-23 17:57:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-23 17:58:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 17:59:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-23 18:00:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-23 18:01:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-23 18:02:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-23 18:03:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-23 18:04:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-23 18:05:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 18:06:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 18:07:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 18:08:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 18:09:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 18:10:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 18:11:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 18:12:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-23 18:13:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-23 18:14:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 18:15:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 18:16:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-23 18:17:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-23 18:18:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-23 18:19:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 18:20:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 18:21:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-23 18:22:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-23 18:23:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-23 18:24:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-23 18:25:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-23 18:26:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-23 18:27:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-23 18:28:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-23 18:29:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-23 18:30:00,1.685,1.685,1.685,1.685,136300000.0
2005-03-23 18:31:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-23 18:32:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-23 18:33:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-23 18:34:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-23 18:35:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-23 18:36:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-23 18:37:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-23 18:38:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 18:39:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-23 18:40:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-23 18:41:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-23 18:42:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-23 18:43:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-23 18:44:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 18:45:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 18:46:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 18:47:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 18:48:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-23 18:49:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-23 18:50:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 18:51:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-23 18:52:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-23 18:53:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-23 18:54:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-23 18:55:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-23 18:56:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 18:57:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-23 18:58:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-23 18:59:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-23 19:00:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-23 19:01:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-23 19:02:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-23 19:03:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 19:04:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 19:05:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 19:06:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 19:07:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-23 19:08:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-23 19:09:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-23 19:10:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 19:11:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-23 19:12:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 19:13:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 19:14:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 19:15:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 19:16:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 19:17:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-23 19:18:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 19:19:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 19:20:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 19:21:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 19:22:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 19:23:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-03-23 19:24:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-03-23 19:25:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 19:26:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-23 19:27:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 19:28:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 19:29:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 19:30:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 19:31:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 19:32:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 19:33:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 19:34:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 19:35:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 19:36:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 19:37:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 19:38:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 19:39:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 19:40:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 19:41:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 19:42:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 19:43:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-23 19:44:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-23 19:45:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 19:46:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-23 19:47:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-23 19:48:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-23 19:49:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 19:50:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-23 19:51:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-23 19:52:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-23 19:53:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-23 19:54:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 19:55:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 19:56:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 19:57:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-23 19:58:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-23 19:59:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 20:00:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-23 20:01:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-23 20:02:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 20:03:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 20:04:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 20:05:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 20:06:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 20:07:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 20:08:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-23 20:09:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 20:10:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 20:11:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 20:12:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 20:13:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 20:14:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 20:15:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 20:16:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 20:17:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 20:18:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 20:19:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 20:20:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 20:21:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 20:22:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 20:23:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 20:24:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 20:25:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 20:26:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 20:27:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 20:28:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 20:29:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 20:30:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 20:31:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 20:32:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-23 20:33:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-23 20:34:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-23 20:35:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-23 20:36:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 20:37:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 20:38:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 20:39:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 20:40:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 20:41:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 20:42:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-23 20:43:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 20:44:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 20:45:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-23 20:46:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-23 20:47:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 20:48:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-23 20:49:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-23 20:50:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-23 20:51:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-23 20:52:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-23 20:53:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-23 20:54:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-03-23 20:55:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-23 20:56:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-23 20:57:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-23 20:58:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 20:59:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-23 21:00:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-23 21:01:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 21:02:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-23 21:03:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-23 21:04:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-23 21:05:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-23 21:06:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 21:07:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-23 21:08:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-23 21:09:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-23 21:10:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 21:11:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-23 21:12:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-23 21:13:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-23 21:14:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 21:15:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-23 21:16:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-23 21:17:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-23 21:18:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-23 21:19:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-23 21:20:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-23 21:21:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-03-23 21:22:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-23 21:23:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-23 21:24:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-23 21:25:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-23 21:26:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-23 21:27:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-23 21:28:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-23 21:29:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-23 21:30:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-23 21:31:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-23 21:32:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-23 21:33:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-23 21:34:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-23 21:35:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-23 21:36:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-23 21:37:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-03-23 21:38:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-03-23 21:39:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-23 21:40:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-23 21:41:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-23 21:42:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-23 21:43:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-23 21:44:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-23 21:45:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-23 21:46:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-23 21:47:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-23 21:48:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-23 21:49:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-23 21:50:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 21:51:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-23 21:52:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-03-23 21:53:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-23 21:54:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-23 21:55:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 21:56:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 21:57:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-23 21:58:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-23 21:59:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-23 22:01:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-23 22:02:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-23 22:04:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-23 22:05:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-23 22:06:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-23 22:07:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-23 22:08:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-23 22:09:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-23 22:10:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-23 22:11:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 22:12:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 22:13:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 22:14:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 22:15:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-23 22:16:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-23 22:17:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-23 22:18:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-23 22:19:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 22:20:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-23 22:21:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 22:22:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-23 22:23:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-23 22:24:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-23 22:25:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-23 22:26:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-23 22:27:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-23 22:28:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 22:29:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-23 22:30:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-23 22:31:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-23 22:32:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-23 22:33:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-23 22:34:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 22:35:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-23 22:36:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 22:37:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 22:38:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 22:39:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 22:40:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 22:41:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 22:42:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 22:43:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 22:44:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 22:45:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 22:46:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 22:47:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 22:48:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 22:49:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 22:50:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 22:51:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 22:52:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 22:53:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 22:54:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 22:55:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 22:56:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 22:57:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 22:58:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 22:59:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 23:00:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 23:01:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 23:02:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 23:03:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 23:04:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 23:05:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 23:06:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 23:07:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 23:08:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 23:09:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 23:10:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 23:11:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 23:12:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 23:13:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 23:14:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 23:15:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 23:16:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 23:17:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 23:18:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 23:19:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 23:21:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 23:22:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 23:23:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 23:24:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 23:25:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 23:26:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-23 23:27:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-23 23:28:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 23:29:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 23:30:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 23:31:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 23:32:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 23:33:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 23:34:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 23:35:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 23:36:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 23:37:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 23:38:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-23 23:39:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 23:40:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-23 23:41:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-23 23:42:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-23 23:43:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-23 23:44:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-23 23:45:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2005-03-23 23:46:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-23 23:47:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2005-03-23 23:48:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-23 23:49:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-23 23:50:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-23 23:51:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-23 23:52:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 23:53:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 23:54:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-23 23:55:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 23:56:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-23 23:57:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-23 23:58:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-23 23:59:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 00:00:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 00:01:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 00:02:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 00:03:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 00:04:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 00:05:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 00:06:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 00:07:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 00:08:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 00:09:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 00:10:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 00:11:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 00:12:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 00:13:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 00:14:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 00:15:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 00:16:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 00:17:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 00:18:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 00:19:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 00:20:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 00:21:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 00:22:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-24 00:23:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-03-24 00:24:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 00:25:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 00:26:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 00:27:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 00:28:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 00:29:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 00:30:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 00:31:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 00:32:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 00:33:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 00:34:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 00:35:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 00:36:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 00:37:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 00:38:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 00:39:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 00:40:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 00:41:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 00:42:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 00:43:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 00:44:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 00:45:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 00:46:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 00:47:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 00:48:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 00:49:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 00:50:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 00:51:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 00:53:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 00:54:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 00:55:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 00:56:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 00:57:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 00:58:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 00:59:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 01:00:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 01:01:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 01:02:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 01:03:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 01:04:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 01:05:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 01:06:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 01:07:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 01:08:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 01:10:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 01:11:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 01:12:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 01:13:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 01:14:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 01:15:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 01:16:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 01:17:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 01:18:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 01:19:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 01:20:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 01:21:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 01:22:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 01:23:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 01:24:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 01:25:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 01:26:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 01:27:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 01:28:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 01:29:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 01:30:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 01:31:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 01:32:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 01:33:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 01:34:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 01:35:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 01:36:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 01:37:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 01:38:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 01:39:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 01:40:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 01:41:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 01:42:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 01:43:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 01:44:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 01:45:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 01:46:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 01:47:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 01:48:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 01:49:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 01:50:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 01:51:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 01:52:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 01:53:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 01:54:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 01:55:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 01:56:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 01:57:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 01:58:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 01:59:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 02:00:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 02:01:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 02:02:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 02:03:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 02:04:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 02:05:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 02:06:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 02:07:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 02:08:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 02:09:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 02:10:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 02:11:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 02:12:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 02:13:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 02:14:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 02:15:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 02:16:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 02:17:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 02:18:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 02:19:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 02:20:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 02:21:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 02:22:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 02:23:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 02:24:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 02:25:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 02:26:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 02:27:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 02:28:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 02:29:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 02:30:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 02:32:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 02:33:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 02:34:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 02:35:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 02:36:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 02:37:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 02:38:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 02:39:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 02:40:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 02:41:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 02:42:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 02:43:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 02:44:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 02:45:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 02:46:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 02:47:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 02:48:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 02:49:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 02:50:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 02:51:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 02:52:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 02:53:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 02:54:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 02:55:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 02:56:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 02:57:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 02:58:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 02:59:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 03:00:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 03:01:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 03:02:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 03:03:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 03:04:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 03:05:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 03:06:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 03:07:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 03:08:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 03:09:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 03:10:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 03:11:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 03:12:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 03:13:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 03:14:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 03:15:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 03:16:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 03:17:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 03:18:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 03:19:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 03:20:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 03:21:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 03:22:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 03:23:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 03:24:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 03:25:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 03:27:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 03:28:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 03:29:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 03:30:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 03:31:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 03:32:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 03:33:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 03:34:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 03:35:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 03:36:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 03:37:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 03:38:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 03:39:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 03:40:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 03:41:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 03:42:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 03:43:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 03:44:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 03:45:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 03:46:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 03:47:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 03:48:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 03:49:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 03:50:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 03:51:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 03:53:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 03:54:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 03:55:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 03:56:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 03:57:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 03:58:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 03:59:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:00:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 04:01:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:02:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 04:03:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 04:04:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 04:05:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 04:06:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 04:07:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 04:08:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 04:09:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 04:10:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 04:11:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 04:12:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 04:13:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 04:14:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:15:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 04:16:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:17:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 04:18:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 04:19:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 04:20:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:22:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:23:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:24:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 04:25:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 04:26:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 04:27:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 04:28:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:29:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:30:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:31:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:32:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 04:33:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:34:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:35:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 04:36:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 04:37:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:38:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:39:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:40:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:41:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:42:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:43:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 04:44:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:45:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 04:46:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:47:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 04:48:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 04:49:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:50:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:51:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:52:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 04:53:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 04:54:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 04:55:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 04:56:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 04:57:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 04:58:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 04:59:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 05:00:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 05:01:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 05:03:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 05:04:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 05:05:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 05:06:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 05:07:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 05:08:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 05:09:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 05:10:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 05:11:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 05:12:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 05:13:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 05:14:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 05:15:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 05:16:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 05:17:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 05:18:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 05:19:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 05:20:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 05:21:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 05:22:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 05:23:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 05:24:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 05:25:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 05:26:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 05:27:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 05:28:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 05:29:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 05:30:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 05:31:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 05:32:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 05:33:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 05:34:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 05:35:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 05:36:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 05:37:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 05:38:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 05:39:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 05:40:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-24 05:41:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-24 05:42:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-24 05:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-24 05:44:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-24 05:45:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-24 05:46:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 05:47:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 05:48:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 05:49:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-24 05:50:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 05:51:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 05:52:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 05:53:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 05:54:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 05:55:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 05:56:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 05:57:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 05:58:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 05:59:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 06:00:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 06:01:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 06:02:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 06:03:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 06:04:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 06:05:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 06:06:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 06:07:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 06:08:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 06:09:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 06:10:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 06:11:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 06:12:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 06:13:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 06:14:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 06:15:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 06:16:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 06:17:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 06:18:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 06:19:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 06:20:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 06:21:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 06:22:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 06:23:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 06:24:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 06:25:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 06:26:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 06:27:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 06:28:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 06:29:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 06:30:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 06:31:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 06:32:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 06:33:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 06:34:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 06:35:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 06:36:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 06:37:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 06:38:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 06:39:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 06:40:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 06:41:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 06:42:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 06:43:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 06:44:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 06:45:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 06:46:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 06:47:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 06:48:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 06:49:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 06:50:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 06:51:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 06:52:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 06:53:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 06:54:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 06:55:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 06:56:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 06:57:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 06:58:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 06:59:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 07:00:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 07:01:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 07:02:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 07:03:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 07:04:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 07:05:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 07:06:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 07:07:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 07:08:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 07:09:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 07:10:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 07:11:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 07:12:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 07:13:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 07:14:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 07:15:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 07:16:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 07:17:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 07:18:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 07:19:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 07:20:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 07:21:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 07:22:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 07:23:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 07:24:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 07:25:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 07:26:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 07:27:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 07:28:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 07:29:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 07:30:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-24 07:31:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 07:32:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 07:33:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 07:34:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 07:35:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 07:36:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 07:37:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 07:38:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 07:39:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 07:40:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 07:41:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 07:42:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 07:43:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 07:44:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 07:45:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 07:46:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 07:47:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 07:48:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 07:49:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 07:50:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 07:51:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 07:52:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 07:53:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 07:54:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 07:55:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 07:56:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 07:57:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 07:58:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 07:59:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 08:00:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 08:01:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 08:02:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 08:03:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 08:04:00,1.6811,1.6811,1.681,1.6811,136300000.0
2005-03-24 08:05:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 08:06:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 08:07:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 08:08:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 08:09:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 08:10:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 08:11:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 08:12:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 08:13:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 08:14:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 08:15:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 08:16:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 08:17:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 08:18:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-24 08:19:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-24 08:20:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 08:21:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 08:22:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 08:23:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 08:24:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 08:25:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 08:26:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 08:27:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 08:28:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 08:29:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 08:30:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 08:31:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 08:32:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 08:33:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 08:34:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 08:35:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 08:36:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 08:37:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 08:38:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 08:39:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 08:40:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 08:41:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 08:42:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 08:43:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 08:44:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 08:45:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 08:46:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 08:47:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 08:48:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 08:49:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 08:50:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 08:51:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 08:52:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 08:53:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 08:54:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 08:55:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 08:56:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 08:57:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 08:58:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 08:59:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 09:00:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 09:01:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 09:02:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 09:03:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 09:04:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 09:05:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 09:06:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 09:07:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 09:08:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 09:09:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 09:10:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 09:11:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 09:12:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 09:13:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 09:14:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:15:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:16:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 09:17:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:18:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:19:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:20:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 09:21:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 09:22:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:23:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:24:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 09:25:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 09:26:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:27:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 09:28:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 09:29:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:30:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:31:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 09:32:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 09:33:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 09:34:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:35:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:36:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:37:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 09:38:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 09:39:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 09:40:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 09:41:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 09:42:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 09:43:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 09:44:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 09:45:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 09:46:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 09:47:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 09:48:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 09:49:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 09:50:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 09:51:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:52:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 09:53:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-24 09:54:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 09:55:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 09:56:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 09:57:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 09:58:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 09:59:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 10:00:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 10:01:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 10:02:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 10:03:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-24 10:04:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-24 10:05:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-24 10:06:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-24 10:07:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-24 10:08:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-03-24 10:09:00,1.684,1.684,1.684,1.684,136300000.0
2005-03-24 10:10:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-24 10:11:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-24 10:12:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-24 10:13:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 10:14:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 10:15:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 10:16:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 10:17:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 10:18:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 10:19:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 10:20:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-03-24 10:21:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 10:22:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 10:23:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 10:24:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 10:25:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 10:26:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-24 10:27:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-24 10:28:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 10:34:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-24 10:35:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-03-24 10:36:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-03-24 10:37:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-24 10:38:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-24 10:39:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-03-24 10:40:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 10:41:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 10:42:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 10:43:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 10:44:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 10:45:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 10:46:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 10:47:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 10:48:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 10:49:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 10:50:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 10:51:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 10:52:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 10:53:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 10:54:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 10:55:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 10:56:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 10:57:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 10:58:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 10:59:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 11:00:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 11:01:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-03-24 11:02:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 11:04:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 11:05:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 11:06:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 11:07:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 11:08:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 11:09:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 11:10:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 11:11:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 11:12:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 11:13:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 11:14:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 11:36:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 11:37:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 11:38:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 11:39:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 11:40:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 11:41:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 11:42:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 11:43:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 11:44:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 11:45:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 11:46:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 11:47:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 11:48:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 11:49:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 11:50:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 11:51:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 11:52:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 11:53:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 11:54:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 11:55:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 11:56:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 11:57:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 11:58:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 11:59:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 12:00:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 12:01:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 12:02:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 12:03:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 12:04:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 12:05:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 12:06:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 12:07:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 12:08:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 12:09:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 12:10:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 12:11:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 12:12:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 12:13:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 12:14:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 12:15:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 12:16:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 12:17:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 12:18:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 12:19:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 12:20:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 12:21:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 12:22:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 12:23:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 12:24:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 12:25:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 12:26:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 12:27:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 12:28:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 12:29:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 12:30:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 12:31:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 12:32:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 12:33:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 12:34:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 12:35:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 12:36:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 12:37:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 12:38:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 12:39:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 12:40:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 12:41:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 12:42:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 12:43:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 12:44:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 12:45:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 12:46:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 12:47:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 12:48:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 12:49:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 12:50:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 12:51:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 12:52:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 12:53:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 12:54:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 12:55:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 12:56:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 12:57:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 12:58:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 12:59:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 13:00:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 13:01:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 13:02:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 13:03:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 13:04:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 13:05:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 13:06:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 13:07:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 13:08:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 13:09:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 13:10:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 13:11:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 13:12:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 13:13:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 13:14:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 13:15:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 13:16:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 13:17:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 13:18:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 13:19:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 13:20:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 13:21:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 13:22:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 13:23:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 13:24:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 13:25:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 13:26:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 13:27:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 13:28:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 13:29:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 13:30:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 13:31:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 13:32:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 13:33:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 13:34:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 13:35:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 13:36:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 13:37:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 13:38:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 13:39:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 13:40:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 13:41:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 13:42:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 13:43:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 13:44:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 13:45:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 13:46:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 13:47:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 13:48:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 13:49:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 13:50:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 13:51:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 13:52:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 13:53:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 13:54:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 13:55:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 13:56:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 13:57:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 13:58:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 13:59:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 14:00:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 14:01:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 14:02:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-03-24 14:03:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 14:04:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 14:05:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 14:06:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 14:07:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 14:08:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 14:09:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 14:10:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 14:11:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 14:12:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 14:13:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 14:14:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 14:15:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-03-24 14:16:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-03-24 14:17:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 14:18:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 14:19:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 14:20:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-24 14:21:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-03-24 14:22:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-03-24 14:23:00,1.683,1.683,1.683,1.683,136300000.0
2005-03-24 14:24:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-03-24 14:25:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-03-24 14:26:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 14:27:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 14:28:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 14:29:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 14:30:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 14:31:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 14:32:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 14:33:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-03-24 14:34:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-03-24 14:35:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 14:36:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 14:37:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 14:38:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 14:39:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 14:40:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 14:41:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 14:42:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 14:43:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-03-24 14:44:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-03-24 14:45:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 14:46:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 14:47:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 14:48:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 14:49:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 14:50:00,1.682,1.682,1.682,1.682,136300000.0
2005-03-24 14:51:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-03-24 14:52:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 14:53:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 14:54:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 14:55:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 14:56:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 14:57:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 14:58:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 14:59:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 15:00:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 15:01:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 15:02:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 15:03:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 15:04:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 15:05:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 15:06:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 15:07:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 15:08:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 15:09:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 15:10:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 15:11:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 15:12:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 15:13:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 15:14:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 15:15:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 15:16:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 15:17:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 15:18:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 15:19:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 15:20:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 15:21:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 15:22:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 15:23:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 15:24:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 15:25:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 15:26:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 15:27:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 15:28:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-24 15:29:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-24 15:30:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-24 15:31:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-24 15:32:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 15:33:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 15:34:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 15:35:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 15:36:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 15:37:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 15:38:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 15:39:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 15:40:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 15:41:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 15:42:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 15:43:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 15:44:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-03-24 15:45:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 15:46:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 15:47:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 15:48:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 15:49:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 15:50:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 15:51:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 15:52:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 15:53:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 15:54:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 15:55:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 15:56:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 15:57:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 15:58:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 15:59:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-03-24 16:00:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 16:01:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 16:02:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 16:03:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 16:04:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 16:05:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 16:06:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 16:07:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 16:08:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 16:09:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 16:10:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 16:11:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 16:12:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 16:13:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 16:14:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 16:15:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 16:16:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 16:17:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 16:18:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 16:19:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 16:20:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 16:21:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 16:22:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 16:23:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 16:24:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 16:25:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 16:26:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 16:27:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-24 16:28:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 16:29:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 16:30:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 16:31:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 16:32:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 16:33:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 16:34:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 16:35:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 16:36:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 16:37:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 16:38:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 16:39:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 16:40:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 16:41:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 16:42:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-03-24 16:43:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 16:44:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 16:45:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 16:46:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 16:47:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 16:48:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 16:49:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 16:50:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 16:51:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 16:52:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 16:53:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 16:54:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 16:55:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 16:56:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 16:57:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 16:58:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 16:59:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-24 17:00:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 17:01:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2005-03-24 17:02:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 17:03:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 17:04:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 17:05:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 17:06:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 17:07:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 17:08:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 17:10:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 17:11:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 17:12:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 17:13:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 17:14:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 17:15:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 17:16:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 17:17:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 17:18:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 17:19:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 17:20:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 17:21:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 17:22:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 17:23:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 17:24:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 17:25:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 17:26:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 17:27:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 17:28:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 17:29:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2005-03-24 17:30:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 17:31:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 17:32:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 17:33:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 17:34:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 17:35:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 17:36:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 17:37:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 17:38:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 17:39:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 17:40:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 17:41:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-24 17:42:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 17:43:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 17:44:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-03-24 17:45:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 17:46:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-03-24 17:47:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 17:48:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-03-24 17:49:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-03-24 17:50:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-03-24 17:51:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-03-24 17:52:00,1.681,1.681,1.681,1.681,136300000.0
2005-03-24 17:53:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 17:54:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 17:55:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-03-24 17:56:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 17:57:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-03-24 17:58:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-03-24 17:59:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-03-24 18:00:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-03-24 18:01:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 18:02:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 18:03:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-24 18:04:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-03-24 18:05:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 18:06:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 18:07:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 18:09:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 18:10:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 18:11:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 18:12:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 18:13:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 18:14:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 18:15:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-24 18:16:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 18:17:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 18:18:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 18:19:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 18:20:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-24 18:21:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 18:22:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 18:23:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 18:24:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 18:25:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 18:26:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 18:27:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-24 18:28:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 18:29:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 18:30:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 18:31:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-24 18:32:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 18:33:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 18:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 18:35:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 18:36:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-24 18:37:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-24 18:38:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-24 18:39:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-24 18:40:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-24 18:41:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-24 18:42:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 18:43:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-24 18:44:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-03-24 18:45:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-24 18:46:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-24 18:47:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 18:48:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 18:49:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 18:50:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-24 18:51:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-24 18:52:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 18:53:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-24 18:54:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 18:55:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 18:56:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 18:57:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-24 18:58:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-24 18:59:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2005-03-24 19:00:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-24 19:01:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-24 19:02:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-24 19:03:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-24 19:04:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-24 19:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-24 19:06:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-24 19:07:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-24 19:08:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-24 19:09:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-24 19:10:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-24 19:11:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-24 19:12:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-24 19:13:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-24 19:14:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-24 19:15:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-24 19:16:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-24 19:17:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-24 19:18:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-24 19:19:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-24 19:20:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-24 19:21:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-24 19:22:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-24 19:23:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-24 19:24:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-24 19:25:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-24 19:26:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-24 19:27:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-24 19:28:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-24 19:29:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-24 19:30:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 19:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 19:32:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 19:33:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 19:34:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-24 19:35:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 19:36:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-24 19:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-24 19:38:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 19:39:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 19:40:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 19:42:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 19:43:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 19:44:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 19:45:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 19:47:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 19:48:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 19:49:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 19:50:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 19:51:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 19:52:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 19:53:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 19:54:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 19:55:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 19:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 19:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 19:58:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 19:59:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 20:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 20:01:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-24 20:02:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 20:03:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 20:04:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 20:05:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 20:06:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-24 20:07:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-24 20:08:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 20:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 20:10:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 20:11:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 20:12:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 20:13:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 20:14:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 20:16:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:17:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 20:18:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:19:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:20:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-24 20:21:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 20:22:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:23:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 20:24:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 20:25:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 20:26:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:27:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 20:28:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 20:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 20:30:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 20:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 20:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 20:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:34:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 20:35:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 20:36:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 20:37:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 20:38:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 20:39:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 20:40:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 20:41:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 20:42:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 20:43:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 20:44:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:45:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 20:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 20:47:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 20:48:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-24 20:49:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:50:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 20:51:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 20:52:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 20:53:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:54:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 20:55:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 20:57:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:58:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 20:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:00:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 21:01:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 21:02:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 21:03:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 21:04:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 21:05:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 21:06:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 21:07:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 21:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 21:09:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 21:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 21:11:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-24 21:12:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 21:13:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 21:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 21:15:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 21:16:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-24 21:17:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 21:18:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 21:19:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 21:20:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 21:21:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-24 21:22:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-24 21:24:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-24 21:25:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 21:26:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 21:27:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 21:28:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 21:29:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 21:30:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 21:32:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 21:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:34:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 21:35:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 21:36:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 21:37:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 21:38:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 21:40:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 21:41:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:42:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 21:43:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 21:44:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:46:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:47:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 21:48:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 21:49:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 21:50:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:52:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 21:54:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:55:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 21:56:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 21:57:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:58:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 21:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 22:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 22:01:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 22:02:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 22:03:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 22:05:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 22:06:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 22:07:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 22:08:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 22:09:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 22:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-24 22:11:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 22:12:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 22:13:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 22:14:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 22:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 22:16:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 22:17:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-24 22:18:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 22:19:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-24 22:20:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 22:21:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-24 22:22:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 22:23:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 22:24:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 22:25:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-24 22:26:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 22:27:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 22:28:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 22:29:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 22:30:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-24 22:31:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 22:32:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-24 22:33:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-24 22:34:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-24 22:35:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-24 22:36:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-24 22:37:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-24 22:38:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-24 22:39:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-24 22:40:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-24 22:41:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-24 22:42:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-24 22:43:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-24 22:44:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-24 22:46:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-24 22:47:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-24 22:48:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-24 22:49:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-24 22:50:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-24 22:51:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-24 22:52:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-24 22:53:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-24 22:54:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-24 22:55:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-24 22:56:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-24 22:57:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-24 22:58:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-24 22:59:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-24 23:00:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-24 23:01:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-24 23:02:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-24 23:03:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-24 23:05:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-24 23:06:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-24 23:07:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-24 23:08:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-24 23:09:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-24 23:10:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-24 23:11:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-24 23:12:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-24 23:13:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-24 23:14:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-24 23:15:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-24 23:16:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-24 23:17:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-24 23:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-24 23:19:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-24 23:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-24 23:21:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-24 23:22:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-24 23:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-24 23:24:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-24 23:25:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-24 23:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-24 23:27:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-24 23:28:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-03-24 23:29:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 23:30:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-24 23:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-24 23:32:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-24 23:33:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-24 23:34:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-24 23:36:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-24 23:37:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-24 23:38:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-24 23:39:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-24 23:40:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-24 23:41:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-24 23:42:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-24 23:44:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-24 23:45:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-24 23:46:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-24 23:47:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-24 23:48:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-24 23:49:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-24 23:50:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-24 23:51:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-24 23:52:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-24 23:53:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-24 23:54:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-24 23:55:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-24 23:56:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-24 23:57:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-24 23:58:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-24 23:59:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 00:00:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 00:01:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 00:02:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 00:04:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 00:05:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 00:06:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 00:07:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 00:08:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 00:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:12:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 00:13:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:14:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 00:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:16:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 00:17:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:18:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:19:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 00:20:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:21:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 00:22:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:23:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 00:26:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:27:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:29:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:30:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 00:32:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:34:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 00:35:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 00:36:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:37:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 00:38:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:40:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 00:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 00:43:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 00:44:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 00:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:46:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 00:47:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 00:48:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 00:49:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 00:50:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 00:51:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 00:52:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 00:53:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 00:54:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 00:55:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 00:56:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 00:58:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 00:59:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 01:00:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 01:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 01:02:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 01:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 01:04:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 01:05:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:06:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 01:07:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 01:08:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 01:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 01:10:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 01:11:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 01:12:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 01:13:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 01:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 01:15:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 01:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 01:17:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 01:18:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 01:19:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 01:20:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 01:21:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 01:22:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 01:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 01:24:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:25:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 01:27:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 01:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 01:29:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 01:30:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:31:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:32:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 01:34:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 01:36:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 01:37:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 01:38:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 01:39:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:40:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 01:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 01:43:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 01:45:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 01:46:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 01:47:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 01:49:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:50:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 01:51:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 01:52:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:54:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 01:55:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 01:56:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 01:57:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:58:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 01:59:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 02:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 02:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 02:02:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 02:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 02:05:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 02:06:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 02:07:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 02:08:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 02:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 02:10:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 02:11:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 02:12:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 02:13:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 02:14:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 02:15:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 02:16:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 02:17:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 02:18:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 02:19:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 02:20:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 02:22:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 02:23:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 02:24:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 02:25:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 02:26:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 02:27:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 02:28:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 02:29:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 02:30:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:31:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 02:32:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:33:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 02:34:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:35:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:36:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 02:37:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:38:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 02:39:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 02:40:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:41:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:42:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:43:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 02:44:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 02:45:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:46:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 02:47:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 02:48:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 02:49:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 02:50:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 02:51:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 02:52:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 02:53:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:54:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 02:55:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 02:56:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 02:57:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 02:58:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 02:59:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 03:00:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 03:01:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 03:02:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 03:03:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:04:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 03:05:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 03:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 03:07:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 03:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 03:09:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 03:10:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 03:11:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 03:12:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 03:13:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:14:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:16:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 03:17:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 03:18:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 03:19:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:20:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 03:21:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 03:22:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:23:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:24:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 03:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 03:26:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:27:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:28:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:29:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 03:30:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:31:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 03:32:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:33:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 03:34:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 03:35:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 03:36:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 03:37:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 03:38:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 03:39:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:40:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 03:41:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:42:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:43:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:44:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 03:45:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 03:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 03:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:48:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:49:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 03:50:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:51:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 03:52:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 03:53:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:54:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 03:56:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 03:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 03:58:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 03:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:00:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:02:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:04:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 04:05:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:06:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:07:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:08:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:11:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:12:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:13:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 04:15:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:16:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:17:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:19:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:20:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:21:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:22:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:23:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:24:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:25:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:26:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:27:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:28:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 04:31:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:32:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:33:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:34:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:35:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:36:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:37:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 04:39:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 04:40:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:41:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:42:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:43:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:44:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:45:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 04:47:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:48:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 04:49:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:50:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:52:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 04:53:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 04:54:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:55:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 04:58:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 04:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 05:00:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 05:01:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 05:02:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 05:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 05:04:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 05:05:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 05:06:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 05:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 05:08:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 05:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 05:10:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 05:11:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 05:12:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 05:13:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 05:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 05:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 05:16:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 05:17:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 05:18:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 05:19:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 05:20:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:21:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 05:22:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 05:23:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 05:24:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:25:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 05:26:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 05:27:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 05:28:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:29:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 05:30:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 05:31:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 05:32:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:33:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 05:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:35:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 05:36:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:37:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:38:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:39:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:40:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 05:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 05:43:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 05:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 05:45:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 05:46:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 05:47:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:48:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 05:49:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 05:50:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 05:51:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 05:52:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 05:53:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 05:54:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 05:55:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 05:56:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 05:57:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 05:58:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 05:59:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 06:00:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 06:01:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 06:02:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 06:03:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 06:04:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 06:05:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 06:06:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 06:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 06:08:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 06:09:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 06:10:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 06:11:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 06:12:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 06:13:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 06:14:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-25 06:15:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-25 06:16:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 06:17:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 06:18:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 06:19:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 06:20:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 06:21:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 06:22:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 06:23:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 06:24:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 06:25:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 06:26:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 06:27:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 06:28:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 06:30:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 06:31:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 06:32:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 06:33:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 06:34:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 06:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 06:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 06:37:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 06:38:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 06:39:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 06:40:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-25 06:41:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 06:42:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 06:43:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-25 06:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 06:45:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 06:46:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 06:47:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 06:48:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 06:49:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 06:50:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 06:51:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 06:52:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 06:53:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 06:54:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 06:55:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 06:56:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 06:57:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 06:58:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 06:59:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 07:00:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:01:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 07:02:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 07:03:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:04:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 07:05:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 07:06:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 07:08:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 07:09:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 07:11:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 07:12:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:13:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 07:14:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 07:15:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 07:16:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:17:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 07:18:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 07:19:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:20:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:21:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:22:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:23:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 07:24:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 07:25:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 07:26:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 07:27:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 07:28:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:29:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 07:30:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 07:31:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-25 07:32:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 07:33:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:34:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 07:35:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:36:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:37:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 07:40:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:41:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:42:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 07:43:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 07:44:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 07:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 07:46:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 07:47:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 07:48:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 07:49:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 07:50:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 07:51:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 07:52:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 07:53:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 07:54:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 07:55:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 07:56:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:57:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 07:58:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 07:59:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 08:00:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 08:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 08:02:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 08:03:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 08:04:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 08:05:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 08:06:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 08:07:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 08:08:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 08:09:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 08:10:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 08:11:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 08:12:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 08:13:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 08:14:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 08:15:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 08:16:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 08:17:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 08:18:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 08:19:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 08:20:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 08:21:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 08:22:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 08:23:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 08:24:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 08:25:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 08:26:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 08:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 08:28:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 08:29:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 08:30:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 08:31:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 08:33:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 08:34:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 08:35:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 08:36:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 08:37:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 08:38:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 08:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 08:40:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 08:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 08:42:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 08:43:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 08:44:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 08:45:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 08:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 08:47:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 08:48:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 08:49:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 08:50:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 08:51:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 08:52:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 08:53:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 08:54:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 08:55:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 08:56:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 08:57:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 08:58:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 08:59:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 09:00:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 09:01:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 09:02:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 09:03:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 09:04:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 09:05:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 09:06:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 09:07:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 09:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 09:09:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 09:10:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 09:11:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:12:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 09:13:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 09:14:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 09:15:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 09:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 09:17:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 09:18:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 09:20:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 09:21:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 09:22:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 09:23:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 09:24:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:25:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 09:26:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:28:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 09:30:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:31:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 09:32:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:33:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 09:35:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 09:36:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:37:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 09:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 09:39:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 09:40:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 09:41:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 09:42:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 09:43:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 09:44:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 09:45:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 09:46:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 09:47:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 09:48:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 09:49:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 09:50:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 09:51:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 09:52:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 09:53:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 09:54:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 09:55:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 09:56:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 09:57:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 09:58:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 09:59:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 10:00:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 10:01:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 10:02:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 10:03:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 10:04:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 10:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 10:06:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 10:07:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 10:08:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 10:09:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 10:10:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 10:11:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 10:12:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 10:13:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 10:14:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 10:15:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 10:16:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 10:17:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 10:18:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 10:19:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 10:20:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 10:21:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 10:22:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 10:23:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 10:24:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 10:25:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 10:26:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 10:27:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 10:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 10:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 10:30:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 10:31:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 10:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 10:33:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 10:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 10:35:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 10:36:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 10:37:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 10:38:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 10:39:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 10:40:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 10:41:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 10:42:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 10:43:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-25 10:44:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 10:45:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 10:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 10:47:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 10:48:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 10:49:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 10:50:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 10:51:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 10:52:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 10:53:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 10:54:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 10:55:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 10:56:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 10:57:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 10:58:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 10:59:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 11:00:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 11:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 11:02:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 11:03:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 11:04:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 11:05:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-25 11:06:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-25 11:07:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 11:08:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 11:09:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 11:10:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 11:11:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 11:12:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 11:13:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 11:14:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 11:15:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 11:16:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 11:17:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 11:18:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 11:19:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 11:20:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 11:21:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 11:22:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 11:23:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 11:24:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 11:25:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 11:26:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 11:27:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 11:28:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 11:29:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 11:30:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 11:31:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 11:32:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 11:33:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 11:34:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 11:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 11:36:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 11:37:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-25 11:38:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 11:39:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 11:40:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-25 11:41:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-25 11:44:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-25 11:45:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-25 11:46:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-25 11:47:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-25 11:48:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 11:49:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 11:50:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 11:51:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-25 11:52:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-25 11:53:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-25 11:54:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-25 11:55:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-25 11:56:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-25 11:57:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-25 11:58:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-25 11:59:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-25 12:00:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-25 12:01:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-25 12:02:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-25 12:03:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-25 12:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-25 12:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-25 12:06:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-25 12:07:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 12:08:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 12:09:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 12:10:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 12:12:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-25 12:13:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 12:14:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 12:15:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-25 12:16:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 12:17:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 12:18:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 12:19:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 12:20:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-25 12:21:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-25 12:22:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 12:23:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-25 12:24:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 12:25:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-25 12:26:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-25 12:27:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-25 12:28:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 12:29:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-25 12:30:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-25 12:31:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-25 12:32:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-25 12:33:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 12:34:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-25 12:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 12:36:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 12:37:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-25 12:39:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 12:40:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 12:41:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 12:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 12:43:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 12:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 12:45:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 12:46:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 12:47:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 12:48:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 12:49:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 12:50:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 12:51:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 12:52:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 12:53:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 12:54:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-25 12:55:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 12:56:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 12:57:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 12:58:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 12:59:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 13:00:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 13:01:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 13:02:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-25 13:03:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 13:04:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-25 13:05:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-25 13:06:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 13:07:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 13:08:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 13:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 13:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 13:11:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 13:12:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-25 13:13:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 13:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-25 13:15:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-25 13:16:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 13:17:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 13:18:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 13:19:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 13:20:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 13:21:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 13:22:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 13:23:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 13:24:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 13:25:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 13:26:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 13:27:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 13:28:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 13:29:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 13:30:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 13:31:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 13:32:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 13:33:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 13:34:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 13:35:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 13:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 13:37:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 13:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 13:39:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 13:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 13:41:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 13:42:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 13:43:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 13:44:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 13:45:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 13:46:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 13:47:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 13:48:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 13:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 13:50:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 13:51:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 13:52:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 13:53:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 13:54:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 13:55:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 13:56:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 13:57:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 13:58:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 13:59:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 14:00:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 14:01:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 14:02:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 14:03:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 14:04:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 14:05:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 14:06:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 14:07:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 14:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 14:09:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 14:10:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 14:11:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 14:12:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 14:13:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 14:14:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 14:15:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 14:16:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 14:17:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 14:18:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 14:19:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 14:20:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 14:21:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 14:22:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 14:23:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 14:24:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 14:25:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 14:26:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 14:27:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 14:28:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 14:29:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 14:30:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 14:31:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 14:32:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 14:33:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 14:34:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 14:35:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 14:36:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 14:37:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 14:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 14:39:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 14:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 14:41:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 14:42:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 14:43:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 14:44:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 14:45:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 14:46:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 14:47:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 14:48:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 14:49:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 14:50:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 14:51:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 14:52:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 14:53:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 14:54:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 14:55:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 14:56:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 14:57:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 14:58:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 14:59:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 15:00:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 15:01:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 15:02:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 15:03:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 15:04:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-25 15:05:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 15:06:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 15:07:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-25 15:08:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 15:09:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 15:10:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 15:11:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 15:12:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 15:13:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 15:14:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 15:15:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 15:16:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 15:17:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 15:18:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 15:19:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 15:20:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 15:21:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 15:22:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-25 15:23:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 15:24:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 15:25:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 15:26:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 15:27:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 15:28:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 15:29:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 15:30:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 15:31:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 15:32:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 15:33:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 15:34:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 15:35:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 15:36:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 15:37:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 15:38:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 15:39:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 15:40:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 15:41:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 15:42:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 15:43:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 15:44:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 15:45:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 15:46:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 15:47:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 15:48:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 15:49:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 15:50:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 15:51:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 15:52:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 15:53:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 15:54:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 15:55:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 15:56:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 15:57:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 15:58:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 15:59:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 16:00:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 16:01:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 16:02:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 16:03:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 16:04:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 16:05:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 16:06:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 16:07:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 16:08:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 16:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 16:10:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 16:11:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 16:12:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 16:13:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 16:14:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:15:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 16:16:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 16:17:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 16:18:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 16:20:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 16:21:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 16:22:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 16:23:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 16:25:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 16:26:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 16:27:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:28:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:29:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:30:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 16:31:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 16:32:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:33:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:34:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:35:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:37:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:38:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 16:39:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 16:40:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 16:41:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 16:42:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 16:43:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:44:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:46:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:49:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:50:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:51:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:52:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 16:53:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 16:54:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:55:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 16:56:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 16:57:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 16:58:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 16:59:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 17:00:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-25 17:01:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:02:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:03:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 17:04:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:05:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 17:06:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:07:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 17:08:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:09:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 17:10:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:11:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:12:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 17:13:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 17:14:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 17:15:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:16:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 17:17:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-25 17:18:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:19:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 17:20:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-25 17:23:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 17:24:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-25 17:25:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 17:26:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 17:27:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 17:28:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:29:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 17:31:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:32:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:33:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:34:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:35:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 17:36:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 17:37:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 17:38:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 17:39:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 17:40:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:41:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:42:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 17:43:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:44:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 17:45:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 17:46:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 17:47:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 17:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 17:49:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 17:50:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 17:51:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 17:52:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:53:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 17:54:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:55:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 17:56:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:57:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 17:58:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 17:59:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 18:00:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 18:01:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 18:02:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 18:03:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 18:04:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 18:05:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 18:06:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 18:07:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 18:08:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 18:09:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 18:10:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 18:11:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 18:12:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 18:14:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 18:15:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 18:16:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 18:17:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 18:19:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 18:20:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 18:21:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 18:23:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 18:24:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 18:28:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:30:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-25 18:31:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 18:32:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:33:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 18:34:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 18:35:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:36:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 18:37:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 18:38:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 18:39:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:40:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-25 18:42:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:43:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-25 18:45:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 18:46:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:47:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:48:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-25 18:50:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-25 18:51:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:53:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:54:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 18:55:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-25 18:56:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 18:57:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 18:58:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 18:59:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 19:00:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 19:01:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-03-25 19:02:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 19:03:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 19:04:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 19:06:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 19:08:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 19:09:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 19:10:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 19:11:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 19:12:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 19:13:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 19:14:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 19:15:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 19:16:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 19:17:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 19:18:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 19:19:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 19:20:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 19:22:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 19:23:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 19:24:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 19:25:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 19:28:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 19:29:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 19:31:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 19:32:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 19:33:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 19:34:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 19:35:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 19:36:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 19:38:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 19:39:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 19:40:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 19:41:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 19:42:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 19:43:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 19:44:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-25 19:46:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 19:47:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 19:48:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 19:49:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-25 19:50:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-25 19:51:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-25 19:52:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 19:53:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 19:54:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 19:55:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 19:56:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 19:57:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 19:58:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 19:59:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:00:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 20:01:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:02:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 20:03:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:05:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 20:06:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 20:08:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:09:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:10:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:11:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 20:12:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 20:13:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:14:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 20:15:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 20:16:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:17:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 20:18:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:19:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 20:20:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:21:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 20:22:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 20:23:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:24:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 20:25:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 20:26:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:27:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:28:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:30:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:31:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 20:32:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:33:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:34:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 20:36:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:37:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:38:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 20:39:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:40:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 20:42:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 20:43:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 20:47:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 20:48:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 20:49:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 20:53:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:54:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 20:56:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 20:57:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 20:58:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:00:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 21:01:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:02:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:03:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:05:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:08:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:09:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 21:10:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 21:11:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:14:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 21:15:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:16:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:17:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:18:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:19:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:20:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 21:23:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:24:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-25 21:25:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:28:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 21:32:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:33:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 21:35:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 21:36:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:37:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 21:38:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:40:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:43:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:44:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:45:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:47:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 21:48:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 21:49:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:50:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 21:51:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 21:52:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:53:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 21:54:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 21:56:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 21:57:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 21:58:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 21:59:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 22:01:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 22:03:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 22:04:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 22:05:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 22:07:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 22:08:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 22:09:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 22:11:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 22:12:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 22:14:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 22:16:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 22:17:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 22:18:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 22:19:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-25 22:20:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 22:21:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 22:22:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 22:23:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-25 22:24:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 22:25:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-25 22:26:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 22:27:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-25 22:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 22:29:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-25 22:30:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-25 22:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-25 22:32:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-25 22:33:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 22:34:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-25 22:35:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-25 22:36:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-25 22:37:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-25 22:38:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 22:39:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 22:40:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-25 22:41:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-25 22:42:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-25 22:43:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-25 22:44:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-25 22:45:00,1.68,1.68,1.68,1.68,136300000.0
2005-03-25 22:46:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-25 22:48:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-03-25 22:50:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-03-25 22:51:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-25 22:52:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-25 22:53:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-25 22:56:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-25 22:57:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-25 22:58:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-25 22:59:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-03-28 00:00:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 00:01:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-28 00:02:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-28 00:04:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 00:05:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-28 00:06:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 00:07:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 00:08:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-28 00:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-28 00:10:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 00:11:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 00:14:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 00:15:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 00:16:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 00:17:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-28 00:18:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 00:22:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-28 00:23:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-28 00:24:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-28 00:26:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 00:27:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 00:30:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 00:32:00,1.6768,1.6773,1.6768,1.6773,136300000.0
2005-03-28 00:35:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 00:38:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-28 00:40:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 00:42:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-28 00:44:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-28 00:48:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 00:50:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-28 00:52:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-28 00:56:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-28 00:57:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-28 00:58:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 00:59:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 01:00:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-28 01:01:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-28 01:02:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-28 01:03:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-28 01:04:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-28 01:05:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-28 01:06:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-28 01:07:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-28 01:08:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-28 01:09:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 01:10:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-28 01:11:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 01:12:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 01:13:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-03-28 01:14:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-28 01:15:00,1.677,1.677,1.6768,1.677,136300000.0
2005-03-28 01:16:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-28 01:18:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 01:19:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 01:20:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 01:21:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 01:22:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 01:23:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 01:24:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 01:25:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 01:26:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 01:27:00,1.6763,1.6763,1.676,1.6763,136300000.0
2005-03-28 01:28:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 01:29:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 01:30:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 01:31:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 01:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 01:34:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 01:35:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 01:36:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 01:37:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 01:38:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 01:39:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 01:40:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 01:41:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 01:42:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 01:43:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 01:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 01:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 01:46:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 01:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 01:48:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 01:49:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 01:50:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 01:51:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 01:52:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 01:53:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 01:54:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 01:55:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 01:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 01:57:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 01:58:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 01:59:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 02:00:00,1.6777,1.6777,1.6773,1.6777,136300000.0
2005-03-28 02:01:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-28 02:02:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-28 02:03:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-28 02:04:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-28 02:05:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-28 02:06:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 02:07:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-28 02:08:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-28 02:09:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 02:10:00,1.6773,1.6773,1.6768,1.6773,136300000.0
2005-03-28 02:11:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-28 02:12:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-28 02:13:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2005-03-28 02:14:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-28 02:15:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 02:16:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 02:17:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-28 02:18:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-28 02:19:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-28 02:20:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-28 02:21:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-28 02:22:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-28 02:23:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-28 02:24:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-28 02:25:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-28 02:26:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-28 02:27:00,1.6778,1.6778,1.6772,1.6778,136300000.0
2005-03-28 02:28:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-28 02:29:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-28 02:30:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 02:31:00,1.6769,1.6774,1.6769,1.6774,136300000.0
2005-03-28 02:32:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-28 02:33:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-28 02:34:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-28 02:35:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 02:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 02:37:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 02:38:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 02:39:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 02:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-28 02:41:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 02:42:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 02:43:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 02:44:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 02:45:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 02:46:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 02:47:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 02:48:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 02:49:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-28 02:50:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-28 02:51:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 02:52:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-28 02:53:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 02:54:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-28 02:55:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 02:56:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 02:57:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 02:58:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 02:59:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 03:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 03:01:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 03:02:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 03:03:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 03:04:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 03:05:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 03:06:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 03:07:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 03:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 03:09:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 03:10:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 03:11:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 03:12:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 03:13:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 03:14:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 03:15:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 03:16:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 03:17:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 03:18:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 03:19:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 03:20:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 03:21:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 03:22:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 03:23:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 03:24:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 03:25:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 03:26:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 03:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 03:28:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 03:29:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-28 03:30:00,1.6744,1.6744,1.6741,1.6744,136300000.0
2005-03-28 03:31:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 03:32:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 03:33:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 03:34:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 03:35:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 03:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 03:37:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 03:38:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 03:39:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 03:40:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 03:41:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 03:42:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 03:43:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 03:44:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 03:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 03:46:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 03:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 03:48:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 03:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 03:50:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 03:51:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 03:52:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 03:53:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 03:54:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 03:55:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 03:56:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 03:57:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 03:58:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 03:59:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 04:00:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 04:01:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 04:02:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 04:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 04:04:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 04:05:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 04:06:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 04:07:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 04:08:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 04:09:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 04:10:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 04:11:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 04:12:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 04:13:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 04:14:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 04:15:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 04:16:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 04:17:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 04:18:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 04:19:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 04:20:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-28 04:21:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 04:22:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 04:23:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 04:24:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 04:25:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 04:26:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 04:27:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 04:28:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 04:29:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 04:30:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 04:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 04:32:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 04:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 04:34:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 04:35:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 04:36:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 04:37:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 04:38:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 04:39:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 04:40:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 04:41:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 04:42:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 04:43:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 04:44:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 04:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 04:46:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 04:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 04:48:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 04:49:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 04:50:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 04:51:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 04:52:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 04:53:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 04:54:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 04:55:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 04:56:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 04:57:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 04:58:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 04:59:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 05:00:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 05:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 05:02:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 05:03:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 05:04:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 05:05:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 05:06:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 05:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 05:08:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 05:09:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 05:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 05:11:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 05:12:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 05:13:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 05:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 05:15:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 05:16:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 05:17:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 05:18:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 05:19:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 05:20:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 05:21:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 05:22:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 05:23:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-28 05:24:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 05:25:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 05:26:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 05:27:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:28:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 05:29:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 05:30:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 05:31:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:32:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 05:33:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 05:34:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 05:35:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 05:36:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 05:37:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 05:38:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:39:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:40:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 05:41:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 05:42:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 05:43:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 05:44:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:45:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 05:46:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 05:47:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:48:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:49:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 05:50:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:51:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 05:52:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 05:53:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:54:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:55:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:56:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 05:57:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 05:58:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 05:59:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 06:00:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 06:01:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 06:02:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 06:03:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 06:04:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 06:05:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 06:06:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 06:07:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 06:08:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 06:09:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 06:10:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 06:11:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 06:12:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 06:13:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 06:14:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 06:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 06:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 06:17:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 06:18:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 06:19:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 06:20:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 06:21:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 06:22:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 06:23:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 06:24:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 06:25:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 06:26:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 06:27:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 06:28:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 06:29:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 06:30:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 06:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 06:32:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 06:33:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 06:34:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 06:35:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 06:36:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 06:37:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 06:38:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 06:39:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 06:40:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 06:41:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 06:42:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 06:43:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 06:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 06:45:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 06:46:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 06:47:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 06:48:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 06:49:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 06:50:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 06:51:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 06:52:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 06:53:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 06:54:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 06:55:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 06:56:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 06:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 06:58:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 06:59:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 07:00:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 07:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 07:02:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 07:03:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 07:04:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 07:05:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 07:06:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 07:07:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 07:08:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 07:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 07:10:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 07:11:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 07:12:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 07:13:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 07:14:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 07:15:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 07:16:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 07:17:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 07:18:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 07:19:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:20:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 07:21:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:22:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:23:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:24:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 07:25:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:26:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 07:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 07:28:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:29:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:30:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 07:31:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:32:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 07:33:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:34:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 07:35:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 07:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 07:37:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 07:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:39:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 07:40:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 07:41:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 07:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 07:43:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 07:44:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 07:45:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 07:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 07:47:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 07:48:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 07:49:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 07:50:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 07:51:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 07:52:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 07:53:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 07:54:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 07:55:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 07:56:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 07:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 07:58:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 07:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 08:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 08:01:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 08:02:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 08:03:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 08:04:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 08:05:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 08:06:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 08:07:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 08:08:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 08:09:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 08:10:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 08:11:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 08:12:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 08:13:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 08:14:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 08:15:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 08:16:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 08:17:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 08:18:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 08:19:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 08:20:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 08:21:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 08:22:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 08:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 08:24:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 08:25:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 08:26:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 08:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 08:29:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 08:30:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 08:31:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 08:32:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 08:33:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 08:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 08:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 08:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 08:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 08:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 08:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 08:40:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 08:41:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 08:42:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 08:43:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 08:44:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 08:45:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-28 08:46:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-28 08:47:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 08:48:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-28 08:49:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-28 08:50:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 08:51:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-28 08:52:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 08:53:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-28 08:54:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-28 08:55:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 08:56:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 08:57:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 08:58:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 08:59:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 09:00:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 09:01:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 09:02:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 09:03:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-28 09:04:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 09:05:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 09:06:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-28 09:07:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 09:08:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 09:09:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 09:10:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 09:11:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 09:12:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 09:13:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 09:14:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 09:15:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 09:16:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 09:17:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 09:18:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 09:19:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 09:20:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 09:21:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 09:22:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 09:23:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 09:24:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 09:25:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 09:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 09:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-28 09:28:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 09:29:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 09:30:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-28 09:31:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 09:32:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-28 09:33:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 09:34:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 09:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 09:36:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 09:37:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 09:38:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 09:39:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 09:40:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 09:41:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 09:42:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 09:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 09:44:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 09:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 09:46:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 09:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 09:48:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 09:49:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 09:50:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 09:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 09:52:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 09:53:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 09:54:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 09:55:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 09:56:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 09:57:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 09:58:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 09:59:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 10:00:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 10:01:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 10:02:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 10:03:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 10:04:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 10:05:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 10:06:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 10:07:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 10:08:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 10:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 10:10:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 10:11:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 10:13:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 10:14:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 10:15:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 10:16:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 10:17:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 10:18:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 10:19:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 10:20:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 10:21:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 10:22:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 10:23:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 10:24:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 10:25:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 10:26:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 10:27:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 10:28:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 10:29:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 10:30:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 10:31:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 10:32:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 10:33:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 10:34:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 10:35:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 10:36:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 10:37:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 10:38:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 10:39:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 10:40:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 10:41:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 10:42:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 10:43:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 10:44:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 10:45:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 10:46:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 10:47:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 10:48:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 10:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 10:50:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 10:51:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 10:52:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 10:53:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 10:54:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 10:55:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 10:56:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 10:57:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 10:58:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 10:59:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 11:00:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 11:01:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 11:02:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 11:03:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-28 11:04:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-28 11:05:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 11:06:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 11:09:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 11:10:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 11:11:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 11:12:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 11:13:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 11:14:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 11:16:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 11:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-28 11:18:00,1.6753,1.6757,1.6753,1.6757,136300000.0
2005-03-28 11:19:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 11:21:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 11:22:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2005-03-28 11:23:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2005-03-28 11:25:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 11:31:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 11:34:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 11:36:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2005-03-28 11:37:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 11:38:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 11:39:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 11:40:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 11:41:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 11:42:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 11:43:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 11:44:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 11:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 11:46:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2005-03-28 11:47:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 11:48:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 11:49:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2005-03-28 11:50:00,1.6769,1.6771,1.6769,1.677,136300000.0
2005-03-28 11:51:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 11:52:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 11:55:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 11:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 11:58:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 11:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 12:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 12:02:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2005-03-28 12:03:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 12:04:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2005-03-28 12:05:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2005-03-28 12:06:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-28 12:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 12:12:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 12:13:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 12:14:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 12:15:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-03-28 12:17:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 12:18:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 12:22:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 12:23:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 12:24:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 12:25:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 12:26:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 12:28:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 12:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 12:30:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 12:32:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 12:36:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 12:38:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 12:43:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 12:46:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 12:47:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 12:48:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 12:49:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 12:50:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 12:51:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 12:53:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 12:54:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 12:59:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 13:00:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2005-03-28 13:01:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 13:02:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-28 13:03:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 13:04:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2005-03-28 13:05:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 13:07:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 13:09:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 13:13:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 13:14:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 13:15:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 13:16:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-28 13:17:00,1.6767,1.6769,1.6765,1.6765,136300000.0
2005-03-28 13:18:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 13:19:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 13:20:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-03-28 13:21:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 13:22:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 13:23:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 13:24:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-03-28 13:25:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 13:26:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 13:27:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 13:28:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2005-03-28 13:30:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 13:31:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 13:32:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-03-28 13:33:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 13:34:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 13:35:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-28 13:36:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2005-03-28 13:37:00,1.677,1.6773,1.6768,1.6771,136300000.0
2005-03-28 13:38:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 13:39:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2005-03-28 13:40:00,1.677,1.6771,1.677,1.6771,136300000.0
2005-03-28 13:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 13:46:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 13:47:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-28 13:50:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 13:51:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 13:52:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 13:53:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 13:54:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2005-03-28 13:55:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2005-03-28 13:56:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2005-03-28 13:57:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2005-03-28 13:58:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 13:59:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 14:00:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 14:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 14:03:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2005-03-28 14:05:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 14:06:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 14:07:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 14:08:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 14:09:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 14:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 14:11:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 14:12:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-03-28 14:16:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 14:17:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2005-03-28 14:18:00,1.676,1.676,1.6757,1.6757,136300000.0
2005-03-28 14:19:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-03-28 14:20:00,1.676,1.6766,1.676,1.6765,136300000.0
2005-03-28 14:21:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2005-03-28 14:22:00,1.6766,1.677,1.6766,1.6768,136300000.0
2005-03-28 14:23:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2005-03-28 14:24:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-03-28 14:25:00,1.6765,1.6767,1.6764,1.6764,136300000.0
2005-03-28 14:26:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 14:30:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 14:33:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 14:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 14:35:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2005-03-28 14:36:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2005-03-28 14:37:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2005-03-28 14:38:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-03-28 14:40:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-03-28 14:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 14:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 14:43:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-03-28 14:44:00,1.6758,1.676,1.6758,1.676,136300000.0
2005-03-28 14:45:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 14:46:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 14:47:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 14:48:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 14:50:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 14:53:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 14:54:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 14:55:00,1.6759,1.6765,1.6759,1.6765,136300000.0
2005-03-28 14:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 14:57:00,1.6765,1.6765,1.6761,1.6765,136300000.0
2005-03-28 14:58:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2005-03-28 14:59:00,1.6769,1.6777,1.6769,1.677,136300000.0
2005-03-28 15:00:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2005-03-28 15:01:00,1.677,1.6771,1.6767,1.6768,136300000.0
2005-03-28 15:02:00,1.6765,1.6765,1.6761,1.6764,136300000.0
2005-03-28 15:03:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-03-28 15:05:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-03-28 15:06:00,1.6767,1.6773,1.6766,1.6773,136300000.0
2005-03-28 15:08:00,1.6774,1.6774,1.6768,1.6774,136300000.0
2005-03-28 15:09:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2005-03-28 15:10:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2005-03-28 15:11:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 15:12:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 15:13:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-03-28 15:14:00,1.6765,1.6769,1.6765,1.6769,136300000.0
2005-03-28 15:15:00,1.6772,1.6774,1.6765,1.6774,136300000.0
2005-03-28 15:16:00,1.6775,1.6775,1.6767,1.6771,136300000.0
2005-03-28 15:17:00,1.6769,1.677,1.6769,1.6769,136300000.0
2005-03-28 15:18:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-03-28 15:19:00,1.6765,1.6765,1.676,1.6761,136300000.0
2005-03-28 15:20:00,1.6762,1.6766,1.6761,1.6766,136300000.0
2005-03-28 15:21:00,1.6765,1.6765,1.676,1.676,136300000.0
2005-03-28 15:22:00,1.6759,1.6759,1.6754,1.6758,136300000.0
2005-03-28 15:23:00,1.6759,1.6759,1.6756,1.6759,136300000.0
2005-03-28 15:24:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2005-03-28 15:25:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2005-03-28 15:26:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 15:27:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2005-03-28 15:28:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 15:29:00,1.6756,1.6756,1.6752,1.6753,136300000.0
2005-03-28 15:30:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2005-03-28 15:31:00,1.675,1.6756,1.675,1.6755,136300000.0
2005-03-28 15:32:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2005-03-28 15:33:00,1.6759,1.6764,1.6759,1.6759,136300000.0
2005-03-28 15:34:00,1.6762,1.6763,1.676,1.6762,136300000.0
2005-03-28 15:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 15:36:00,1.676,1.676,1.6758,1.676,136300000.0
2005-03-28 15:37:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-03-28 15:38:00,1.6763,1.6763,1.6758,1.6758,136300000.0
2005-03-28 15:39:00,1.6759,1.6765,1.6755,1.6765,136300000.0
2005-03-28 15:40:00,1.6764,1.6764,1.6757,1.676,136300000.0
2005-03-28 15:41:00,1.6759,1.6761,1.6758,1.676,136300000.0
2005-03-28 15:42:00,1.6762,1.6762,1.676,1.6761,136300000.0
2005-03-28 15:43:00,1.676,1.6763,1.6754,1.6754,136300000.0
2005-03-28 15:44:00,1.6755,1.6758,1.6753,1.6755,136300000.0
2005-03-28 15:45:00,1.6757,1.6759,1.6754,1.6754,136300000.0
2005-03-28 15:46:00,1.6751,1.6756,1.6751,1.6754,136300000.0
2005-03-28 15:47:00,1.6753,1.6757,1.675,1.675,136300000.0
2005-03-28 15:48:00,1.6752,1.6757,1.6752,1.6755,136300000.0
2005-03-28 15:49:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-03-28 15:50:00,1.6752,1.6752,1.6744,1.6749,136300000.0
2005-03-28 15:51:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-28 15:52:00,1.6754,1.6755,1.6748,1.6753,136300000.0
2005-03-28 15:53:00,1.6748,1.675,1.6741,1.6742,136300000.0
2005-03-28 15:54:00,1.6743,1.6749,1.6742,1.6749,136300000.0
2005-03-28 15:55:00,1.6748,1.6751,1.6742,1.675,136300000.0
2005-03-28 15:56:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-28 15:57:00,1.6752,1.6752,1.6741,1.675,136300000.0
2005-03-28 15:58:00,1.6748,1.6749,1.6741,1.6744,136300000.0
2005-03-28 15:59:00,1.6742,1.6748,1.6742,1.6748,136300000.0
2005-03-28 16:00:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-28 16:01:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-28 16:02:00,1.6748,1.6749,1.6745,1.6749,136300000.0
2005-03-28 16:03:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2005-03-28 16:06:00,1.6742,1.6743,1.6733,1.6743,136300000.0
2005-03-28 16:07:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-28 16:08:00,1.6749,1.6749,1.6738,1.6747,136300000.0
2005-03-28 16:09:00,1.6743,1.6748,1.6743,1.6747,136300000.0
2005-03-28 16:10:00,1.6745,1.6751,1.6744,1.6749,136300000.0
2005-03-28 16:11:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2005-03-28 16:12:00,1.675,1.675,1.6741,1.6746,136300000.0
2005-03-28 16:13:00,1.6746,1.6746,1.6739,1.6742,136300000.0
2005-03-28 16:14:00,1.6743,1.6752,1.6743,1.675,136300000.0
2005-03-28 16:15:00,1.6747,1.6757,1.6745,1.675,136300000.0
2005-03-28 16:16:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2005-03-28 16:17:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-28 16:18:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-28 16:19:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-03-28 16:20:00,1.6742,1.6744,1.6741,1.6743,136300000.0
2005-03-28 16:21:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2005-03-28 16:22:00,1.6744,1.6752,1.6743,1.6743,136300000.0
2005-03-28 16:23:00,1.6744,1.6749,1.6742,1.6745,136300000.0
2005-03-28 16:24:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2005-03-28 16:25:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-03-28 16:26:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-28 16:27:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 16:28:00,1.6737,1.6744,1.6737,1.6742,136300000.0
2005-03-28 16:29:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-28 16:30:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 16:31:00,1.6738,1.6739,1.6733,1.6735,136300000.0
2005-03-28 16:32:00,1.6737,1.6737,1.6731,1.6731,136300000.0
2005-03-28 16:33:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-03-28 16:34:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-03-28 16:35:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-28 16:36:00,1.6736,1.6736,1.6733,1.6736,136300000.0
2005-03-28 16:37:00,1.6735,1.6736,1.6729,1.6732,136300000.0
2005-03-28 16:38:00,1.6731,1.6732,1.6725,1.6731,136300000.0
2005-03-28 16:39:00,1.673,1.673,1.6726,1.6726,136300000.0
2005-03-28 16:40:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2005-03-28 16:41:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-03-28 16:42:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-28 16:43:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2005-03-28 16:44:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2005-03-28 16:45:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-28 16:46:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-03-28 16:47:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-28 16:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-28 16:49:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2005-03-28 16:50:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-03-28 16:51:00,1.6717,1.6723,1.6717,1.6723,136300000.0
2005-03-28 16:52:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2005-03-28 16:53:00,1.672,1.6727,1.6715,1.6727,136300000.0
2005-03-28 16:54:00,1.6726,1.6726,1.672,1.6722,136300000.0
2005-03-28 16:55:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-28 16:56:00,1.6719,1.6719,1.6713,1.6719,136300000.0
2005-03-28 16:57:00,1.6721,1.6725,1.6721,1.6725,136300000.0
2005-03-28 16:58:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2005-03-28 16:59:00,1.6727,1.6734,1.6726,1.6732,136300000.0
2005-03-28 17:00:00,1.6732,1.6736,1.6732,1.6732,136300000.0
2005-03-28 17:01:00,1.6733,1.6736,1.673,1.6736,136300000.0
2005-03-28 17:02:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2005-03-28 17:03:00,1.6733,1.6733,1.6728,1.6729,136300000.0
2005-03-28 17:04:00,1.673,1.6732,1.673,1.6731,136300000.0
2005-03-28 17:05:00,1.6731,1.6731,1.6724,1.6724,136300000.0
2005-03-28 17:06:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-28 17:07:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-28 17:09:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-28 17:10:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-28 17:11:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-28 17:12:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-28 17:13:00,1.6724,1.6726,1.6723,1.6726,136300000.0
2005-03-28 17:14:00,1.6728,1.6728,1.672,1.6727,136300000.0
2005-03-28 17:15:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-03-28 17:16:00,1.673,1.673,1.6726,1.6729,136300000.0
2005-03-28 17:17:00,1.6729,1.6731,1.6723,1.673,136300000.0
2005-03-28 17:18:00,1.6729,1.6733,1.6729,1.6732,136300000.0
2005-03-28 17:19:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-28 17:20:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2005-03-28 17:21:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-28 17:22:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2005-03-28 17:23:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-28 17:25:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-28 17:27:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-28 17:28:00,1.6731,1.6731,1.6729,1.6731,136300000.0
2005-03-28 17:29:00,1.6728,1.673,1.6726,1.6726,136300000.0
2005-03-28 17:30:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-03-28 17:31:00,1.6727,1.6727,1.6723,1.6724,136300000.0
2005-03-28 17:32:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2005-03-28 17:33:00,1.6725,1.6728,1.6723,1.6724,136300000.0
2005-03-28 17:34:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2005-03-28 17:35:00,1.6725,1.6725,1.6713,1.672,136300000.0
2005-03-28 17:36:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-03-28 17:37:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-28 17:38:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-03-28 17:39:00,1.6728,1.6728,1.6723,1.6723,136300000.0
2005-03-28 17:40:00,1.6724,1.6724,1.6718,1.6718,136300000.0
2005-03-28 17:41:00,1.6718,1.6725,1.6718,1.6721,136300000.0
2005-03-28 17:42:00,1.672,1.6721,1.6713,1.6718,136300000.0
2005-03-28 17:43:00,1.6717,1.672,1.6713,1.6713,136300000.0
2005-03-28 17:44:00,1.6713,1.6717,1.671,1.671,136300000.0
2005-03-28 17:45:00,1.6711,1.6716,1.6708,1.6713,136300000.0
2005-03-28 17:46:00,1.6709,1.671,1.6706,1.671,136300000.0
2005-03-28 17:47:00,1.6707,1.6709,1.6704,1.6709,136300000.0
2005-03-28 17:48:00,1.671,1.671,1.6706,1.6706,136300000.0
2005-03-28 17:49:00,1.6709,1.6716,1.6706,1.6712,136300000.0
2005-03-28 17:50:00,1.6713,1.6722,1.6713,1.6721,136300000.0
2005-03-28 17:51:00,1.6716,1.6723,1.6716,1.6723,136300000.0
2005-03-28 17:52:00,1.6721,1.6728,1.672,1.6725,136300000.0
2005-03-28 17:53:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2005-03-28 17:54:00,1.6726,1.6729,1.6725,1.6729,136300000.0
2005-03-28 17:55:00,1.673,1.6734,1.6724,1.673,136300000.0
2005-03-28 17:56:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-03-28 17:57:00,1.6733,1.6734,1.6728,1.6728,136300000.0
2005-03-28 17:58:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-28 17:59:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2005-03-28 18:00:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-03-28 18:01:00,1.6729,1.6736,1.6726,1.6726,136300000.0
2005-03-28 18:02:00,1.6733,1.6739,1.6733,1.6733,136300000.0
2005-03-28 18:03:00,1.6732,1.6737,1.673,1.6737,136300000.0
2005-03-28 18:04:00,1.6738,1.6741,1.6737,1.674,136300000.0
2005-03-28 18:05:00,1.6742,1.6748,1.6741,1.6746,136300000.0
2005-03-28 18:06:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-28 18:07:00,1.6739,1.6742,1.6726,1.6742,136300000.0
2005-03-28 18:08:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-28 18:09:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-28 18:10:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-28 18:11:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 18:12:00,1.6736,1.6743,1.6735,1.6743,136300000.0
2005-03-28 18:13:00,1.6745,1.6746,1.6738,1.6738,136300000.0
2005-03-28 18:14:00,1.6739,1.6741,1.6739,1.674,136300000.0
2005-03-28 18:15:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-03-28 18:16:00,1.6739,1.674,1.6734,1.6734,136300000.0
2005-03-28 18:17:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-03-28 18:18:00,1.6735,1.6741,1.6735,1.6741,136300000.0
2005-03-28 18:19:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-28 18:20:00,1.6738,1.6738,1.6732,1.6732,136300000.0
2005-03-28 18:21:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2005-03-28 18:22:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2005-03-28 18:23:00,1.6739,1.6741,1.6733,1.6739,136300000.0
2005-03-28 18:24:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2005-03-28 18:25:00,1.6736,1.6736,1.6733,1.6736,136300000.0
2005-03-28 18:26:00,1.6734,1.674,1.673,1.6733,136300000.0
2005-03-28 18:27:00,1.6737,1.6748,1.6736,1.6748,136300000.0
2005-03-28 18:28:00,1.6747,1.6747,1.6739,1.674,136300000.0
2005-03-28 18:29:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2005-03-28 18:30:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-28 18:31:00,1.6734,1.6736,1.673,1.6731,136300000.0
2005-03-28 18:32:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2005-03-28 18:33:00,1.6729,1.6731,1.6729,1.673,136300000.0
2005-03-28 18:34:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2005-03-28 18:35:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-28 18:36:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-28 18:37:00,1.6729,1.6731,1.6727,1.6727,136300000.0
2005-03-28 18:38:00,1.6725,1.6726,1.6722,1.6723,136300000.0
2005-03-28 18:39:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-28 18:40:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-28 18:41:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-28 18:42:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-28 18:43:00,1.6726,1.6732,1.6726,1.6731,136300000.0
2005-03-28 18:44:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-28 18:45:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-28 18:46:00,1.6729,1.6735,1.6728,1.6732,136300000.0
2005-03-28 18:47:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-03-28 18:48:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-28 18:49:00,1.6742,1.6752,1.6736,1.6736,136300000.0
2005-03-28 18:50:00,1.6737,1.6743,1.6737,1.6743,136300000.0
2005-03-28 18:51:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2005-03-28 18:52:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-28 18:53:00,1.6748,1.6749,1.6744,1.6748,136300000.0
2005-03-28 18:54:00,1.6749,1.675,1.6748,1.6748,136300000.0
2005-03-28 18:55:00,1.6748,1.6753,1.6748,1.6752,136300000.0
2005-03-28 18:56:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2005-03-28 18:57:00,1.675,1.6751,1.675,1.675,136300000.0
2005-03-28 18:58:00,1.6753,1.6753,1.6747,1.6751,136300000.0
2005-03-28 18:59:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2005-03-28 19:00:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 19:01:00,1.6751,1.6758,1.6748,1.6757,136300000.0
2005-03-28 19:02:00,1.6758,1.6759,1.6751,1.6757,136300000.0
2005-03-28 19:03:00,1.6757,1.6757,1.6747,1.6747,136300000.0
2005-03-28 19:04:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2005-03-28 19:05:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2005-03-28 19:06:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-03-28 19:07:00,1.6747,1.6748,1.6744,1.6748,136300000.0
2005-03-28 19:08:00,1.6751,1.6751,1.6745,1.6745,136300000.0
2005-03-28 19:09:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2005-03-28 19:10:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2005-03-28 19:11:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-28 19:12:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2005-03-28 19:13:00,1.6741,1.6744,1.6738,1.6742,136300000.0
2005-03-28 19:14:00,1.6745,1.6749,1.6744,1.6747,136300000.0
2005-03-28 19:15:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2005-03-28 19:16:00,1.6744,1.6744,1.6741,1.6744,136300000.0
2005-03-28 19:17:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-28 19:18:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2005-03-28 19:19:00,1.6748,1.6753,1.6745,1.6753,136300000.0
2005-03-28 19:20:00,1.6753,1.6753,1.6748,1.6748,136300000.0
2005-03-28 19:21:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-28 19:22:00,1.6743,1.6745,1.6741,1.6745,136300000.0
2005-03-28 19:23:00,1.6747,1.6749,1.6743,1.6743,136300000.0
2005-03-28 19:24:00,1.6741,1.6748,1.6741,1.6743,136300000.0
2005-03-28 19:25:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-28 19:26:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-28 19:27:00,1.6747,1.6748,1.6742,1.6742,136300000.0
2005-03-28 19:28:00,1.674,1.6745,1.674,1.674,136300000.0
2005-03-28 19:29:00,1.6743,1.6743,1.674,1.6742,136300000.0
2005-03-28 19:30:00,1.6743,1.6743,1.674,1.6741,136300000.0
2005-03-28 19:31:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-28 19:32:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-28 19:33:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-28 19:35:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-28 19:36:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-28 19:38:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-28 19:39:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-28 19:40:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-28 19:41:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2005-03-28 19:42:00,1.6739,1.6743,1.6739,1.6743,136300000.0
2005-03-28 19:43:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2005-03-28 19:44:00,1.6741,1.6744,1.6741,1.6741,136300000.0
2005-03-28 19:45:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-28 19:46:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-03-28 19:47:00,1.674,1.674,1.6739,1.674,136300000.0
2005-03-28 19:48:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 19:49:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2005-03-28 19:50:00,1.674,1.6741,1.674,1.674,136300000.0
2005-03-28 19:51:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 19:52:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 19:53:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 19:54:00,1.6739,1.6741,1.6738,1.6738,136300000.0
2005-03-28 19:55:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 19:56:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-03-28 19:57:00,1.6741,1.6742,1.674,1.6742,136300000.0
2005-03-28 19:58:00,1.6742,1.6744,1.6741,1.6741,136300000.0
2005-03-28 19:59:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-28 20:00:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-28 20:01:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-28 20:02:00,1.6739,1.6739,1.6736,1.6739,136300000.0
2005-03-28 20:03:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2005-03-28 20:04:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 20:05:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 20:07:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-28 20:08:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-28 20:09:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-28 20:13:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 20:14:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-03-28 20:15:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-28 20:16:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 20:17:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-28 20:18:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-28 20:19:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-28 20:20:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-28 20:22:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 20:23:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 20:24:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-28 20:25:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-28 20:26:00,1.673,1.6737,1.6729,1.6737,136300000.0
2005-03-28 20:27:00,1.6739,1.6739,1.6724,1.6736,136300000.0
2005-03-28 20:28:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-28 20:29:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2005-03-28 20:30:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2005-03-28 20:31:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-03-28 20:32:00,1.6739,1.6742,1.6736,1.6738,136300000.0
2005-03-28 20:33:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2005-03-28 20:34:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2005-03-28 20:35:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-28 20:36:00,1.6735,1.6736,1.6733,1.6735,136300000.0
2005-03-28 20:37:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-28 20:38:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 20:39:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 20:40:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-28 20:43:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2005-03-28 20:44:00,1.6736,1.6744,1.6736,1.6744,136300000.0
2005-03-28 20:45:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2005-03-28 20:46:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2005-03-28 20:47:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-03-28 20:48:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2005-03-28 20:49:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-28 20:50:00,1.6739,1.674,1.6739,1.6739,136300000.0
2005-03-28 20:51:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-28 20:52:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 20:53:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2005-03-28 20:54:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-28 20:55:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-28 20:56:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-28 20:57:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-28 20:58:00,1.6741,1.6741,1.6733,1.6737,136300000.0
2005-03-28 20:59:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-28 21:00:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 21:01:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-28 21:02:00,1.6737,1.6737,1.6732,1.6735,136300000.0
2005-03-28 21:03:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-28 21:04:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-28 21:06:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-28 21:08:00,1.6747,1.6757,1.6745,1.6752,136300000.0
2005-03-28 21:09:00,1.675,1.6754,1.675,1.6751,136300000.0
2005-03-28 21:10:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-03-28 21:11:00,1.6759,1.6759,1.6755,1.6759,136300000.0
2005-03-28 21:12:00,1.6752,1.6759,1.6752,1.6752,136300000.0
2005-03-28 21:13:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-28 21:14:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 21:15:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2005-03-28 21:16:00,1.6755,1.6755,1.6751,1.6755,136300000.0
2005-03-28 21:17:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 21:18:00,1.6752,1.6757,1.6749,1.6757,136300000.0
2005-03-28 21:19:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2005-03-28 21:20:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2005-03-28 21:21:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-03-28 21:22:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-28 21:23:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 21:24:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 21:25:00,1.6761,1.6763,1.676,1.6763,136300000.0
2005-03-28 21:26:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-28 21:27:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2005-03-28 21:28:00,1.6762,1.6766,1.6762,1.6765,136300000.0
2005-03-28 21:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 21:30:00,1.6764,1.677,1.6764,1.677,136300000.0
2005-03-28 21:31:00,1.677,1.6772,1.677,1.677,136300000.0
2005-03-28 21:32:00,1.6769,1.6775,1.6769,1.6771,136300000.0
2005-03-28 21:33:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 21:34:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 21:35:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-28 21:36:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 21:37:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 21:38:00,1.677,1.6773,1.677,1.677,136300000.0
2005-03-28 21:39:00,1.6772,1.6772,1.677,1.6771,136300000.0
2005-03-28 21:40:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2005-03-28 21:41:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 21:42:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2005-03-28 21:44:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 21:45:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 21:46:00,1.6779,1.6779,1.6774,1.6776,136300000.0
2005-03-28 21:47:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2005-03-28 21:48:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-03-28 21:49:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2005-03-28 21:50:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2005-03-28 21:51:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2005-03-28 21:52:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2005-03-28 21:54:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-28 21:55:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 21:56:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-28 21:57:00,1.6781,1.6781,1.678,1.6781,136300000.0
2005-03-28 21:58:00,1.6782,1.6782,1.678,1.678,136300000.0
2005-03-28 21:59:00,1.6777,1.6777,1.6769,1.677,136300000.0
2005-03-28 22:00:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 22:01:00,1.6777,1.6778,1.677,1.6778,136300000.0
2005-03-28 22:02:00,1.6776,1.6781,1.6775,1.6775,136300000.0
2005-03-28 22:03:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 22:04:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-03-28 22:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 22:07:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 22:08:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-28 22:09:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-28 22:10:00,1.677,1.6773,1.677,1.6772,136300000.0
2005-03-28 22:11:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 22:12:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-03-28 22:13:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-28 22:14:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 22:15:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-28 22:16:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 22:17:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 22:18:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 22:19:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2005-03-28 22:20:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-28 22:21:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-28 22:22:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2005-03-28 22:23:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2005-03-28 22:24:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-28 22:25:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-28 22:26:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 22:29:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-28 22:31:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-28 22:32:00,1.6771,1.6771,1.6763,1.6763,136300000.0
2005-03-28 22:34:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-28 22:35:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-03-28 22:36:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2005-03-28 22:37:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2005-03-28 22:38:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 22:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 22:40:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 22:42:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 22:43:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 22:44:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2005-03-28 22:45:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-03-28 22:46:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2005-03-28 22:47:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-28 22:48:00,1.6755,1.6759,1.6755,1.6756,136300000.0
2005-03-28 22:49:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 22:51:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-28 22:52:00,1.6753,1.676,1.6753,1.676,136300000.0
2005-03-28 22:53:00,1.6763,1.6764,1.6755,1.6758,136300000.0
2005-03-28 22:54:00,1.6755,1.6758,1.6754,1.6755,136300000.0
2005-03-28 22:55:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2005-03-28 22:56:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-03-28 22:57:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2005-03-28 22:58:00,1.6757,1.6757,1.6753,1.6753,136300000.0
2005-03-28 22:59:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-28 23:00:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2005-03-28 23:01:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 23:02:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 23:03:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2005-03-28 23:04:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 23:06:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-28 23:07:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 23:10:00,1.6759,1.676,1.6759,1.6759,136300000.0
2005-03-28 23:11:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2005-03-28 23:12:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-03-28 23:13:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 23:15:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2005-03-28 23:17:00,1.6754,1.6754,1.6749,1.675,136300000.0
2005-03-28 23:19:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 23:21:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-28 23:22:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2005-03-28 23:23:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 23:24:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 23:25:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-28 23:26:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-28 23:27:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 23:29:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-28 23:31:00,1.6759,1.676,1.6757,1.6757,136300000.0
2005-03-28 23:32:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2005-03-28 23:33:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 23:34:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-28 23:35:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-28 23:36:00,1.6754,1.6759,1.6754,1.6758,136300000.0
2005-03-28 23:37:00,1.676,1.6764,1.676,1.6764,136300000.0
2005-03-28 23:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 23:39:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 23:40:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-03-28 23:41:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-28 23:42:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2005-03-28 23:43:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-28 23:44:00,1.6757,1.676,1.6755,1.6757,136300000.0
2005-03-28 23:45:00,1.6756,1.6761,1.6756,1.676,136300000.0
2005-03-28 23:46:00,1.6762,1.6762,1.6756,1.6756,136300000.0
2005-03-28 23:47:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 23:49:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-28 23:50:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-28 23:51:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-28 23:52:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2005-03-28 23:53:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2005-03-28 23:54:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2005-03-28 23:55:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-28 23:56:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-28 23:57:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-28 23:59:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2005-03-29 00:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 00:01:00,1.6764,1.6765,1.6761,1.6764,136300000.0
2005-03-29 00:02:00,1.6766,1.6775,1.6765,1.6768,136300000.0
2005-03-29 00:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 00:04:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-29 00:05:00,1.677,1.6772,1.6765,1.6765,136300000.0
2005-03-29 00:06:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2005-03-29 00:07:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-03-29 00:08:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 00:09:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2005-03-29 00:10:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-29 00:11:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 00:12:00,1.6765,1.6771,1.6765,1.6771,136300000.0
2005-03-29 00:13:00,1.6774,1.6779,1.6774,1.6779,136300000.0
2005-03-29 00:14:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2005-03-29 00:15:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 00:16:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 00:17:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2005-03-29 00:18:00,1.6785,1.6788,1.6785,1.6785,136300000.0
2005-03-29 00:19:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2005-03-29 00:21:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2005-03-29 00:22:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2005-03-29 00:23:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-03-29 00:24:00,1.6786,1.6786,1.6775,1.6778,136300000.0
2005-03-29 00:25:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2005-03-29 00:26:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-29 00:27:00,1.678,1.6782,1.678,1.6782,136300000.0
2005-03-29 00:28:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-29 00:29:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-29 00:30:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-29 00:31:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 00:32:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 00:33:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-29 00:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-29 00:35:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 00:36:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 00:37:00,1.6781,1.6781,1.6778,1.6781,136300000.0
2005-03-29 00:38:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-29 00:39:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-03-29 00:40:00,1.678,1.678,1.6777,1.678,136300000.0
2005-03-29 00:41:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2005-03-29 00:43:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2005-03-29 00:44:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-29 00:45:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2005-03-29 00:46:00,1.6787,1.6793,1.6787,1.6793,136300000.0
2005-03-29 00:47:00,1.679,1.679,1.6785,1.6785,136300000.0
2005-03-29 00:48:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 00:49:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 00:50:00,1.6788,1.679,1.6788,1.679,136300000.0
2005-03-29 00:51:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-29 00:52:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-29 00:53:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 00:54:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 00:55:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 00:56:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 00:57:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 00:58:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 00:59:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 01:00:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 01:01:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 01:02:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 01:03:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 01:04:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 01:05:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 01:06:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 01:08:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 01:09:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 01:12:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 01:13:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 01:14:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 01:15:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-29 01:16:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 01:18:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 01:19:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 01:20:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-29 01:22:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 01:23:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 01:24:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 01:25:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 01:26:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 01:27:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 01:28:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 01:29:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 01:30:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-29 01:31:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 01:32:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 01:33:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-29 01:34:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 01:35:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-29 01:36:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 01:37:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 01:38:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 01:39:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2005-03-29 01:40:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 01:41:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-03-29 01:42:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 01:43:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 01:44:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 01:45:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 01:46:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 01:47:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2005-03-29 01:48:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 01:49:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 01:50:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 01:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 01:52:00,1.6768,1.6769,1.6758,1.6758,136300000.0
2005-03-29 01:53:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-29 01:54:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-29 01:55:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-29 01:56:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 01:57:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-03-29 01:58:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 01:59:00,1.6759,1.677,1.6759,1.6761,136300000.0
2005-03-29 02:00:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-29 02:01:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-29 02:02:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-29 02:03:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-29 02:04:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2005-03-29 02:05:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2005-03-29 02:06:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 02:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 02:08:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 02:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 02:10:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 02:11:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 02:12:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 02:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 02:15:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 02:16:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 02:17:00,1.6773,1.6773,1.677,1.6771,136300000.0
2005-03-29 02:18:00,1.6768,1.6777,1.6768,1.6777,136300000.0
2005-03-29 02:19:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2005-03-29 02:20:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2005-03-29 02:21:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 02:22:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 02:23:00,1.6771,1.6771,1.677,1.6771,136300000.0
2005-03-29 02:24:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 02:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 02:26:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 02:27:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2005-03-29 02:28:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2005-03-29 02:29:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 02:30:00,1.6766,1.6771,1.6766,1.6771,136300000.0
2005-03-29 02:31:00,1.6772,1.6787,1.6772,1.6776,136300000.0
2005-03-29 02:32:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2005-03-29 02:33:00,1.6778,1.6781,1.6774,1.6777,136300000.0
2005-03-29 02:34:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2005-03-29 02:35:00,1.6771,1.6771,1.677,1.6771,136300000.0
2005-03-29 02:36:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 02:37:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 02:38:00,1.6775,1.6775,1.677,1.6773,136300000.0
2005-03-29 02:39:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2005-03-29 02:40:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-03-29 02:41:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-03-29 02:42:00,1.677,1.6771,1.677,1.6771,136300000.0
2005-03-29 02:43:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 02:44:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 02:45:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-03-29 02:46:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 02:47:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 02:48:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-03-29 02:49:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2005-03-29 02:50:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 02:51:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2005-03-29 02:52:00,1.6765,1.6773,1.6765,1.6773,136300000.0
2005-03-29 02:53:00,1.6775,1.6775,1.6768,1.6769,136300000.0
2005-03-29 02:54:00,1.6768,1.677,1.6765,1.677,136300000.0
2005-03-29 02:55:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2005-03-29 02:56:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-29 02:57:00,1.6761,1.6765,1.6758,1.6765,136300000.0
2005-03-29 02:58:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-29 02:59:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 03:00:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 03:01:00,1.6765,1.677,1.6765,1.677,136300000.0
2005-03-29 03:02:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 03:04:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 03:05:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:06:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2005-03-29 03:07:00,1.677,1.6774,1.677,1.6771,136300000.0
2005-03-29 03:08:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-03-29 03:09:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:10:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2005-03-29 03:11:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:12:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 03:13:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 03:14:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2005-03-29 03:15:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 03:16:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 03:17:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 03:18:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-03-29 03:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 03:20:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 03:21:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 03:22:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 03:23:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2005-03-29 03:24:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-03-29 03:25:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 03:26:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 03:27:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 03:28:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 03:29:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-03-29 03:31:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 03:32:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-03-29 03:33:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 03:34:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 03:35:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 03:36:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 03:37:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 03:38:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 03:39:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-03-29 03:40:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 03:41:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 03:43:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 03:44:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-03-29 03:45:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:46:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 03:47:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 03:48:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 03:49:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 03:50:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 03:51:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 03:52:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 03:53:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:54:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:55:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:56:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:57:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:58:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 03:59:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:00:00,1.677,1.677,1.6769,1.677,136300000.0
2005-03-29 04:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 04:02:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 04:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 04:04:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 04:05:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 04:06:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 04:07:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 04:08:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 04:09:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2005-03-29 04:10:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 04:11:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 04:12:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 04:13:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 04:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:15:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:16:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:17:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 04:18:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 04:19:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:20:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:21:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 04:22:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 04:23:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 04:24:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 04:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:26:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 04:27:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:28:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:29:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:32:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:33:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:34:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:35:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 04:37:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 04:38:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 04:39:00,1.6766,1.6766,1.6763,1.6766,136300000.0
2005-03-29 04:40:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 04:41:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-03-29 04:42:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 04:43:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 04:44:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 04:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 04:46:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 04:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 04:48:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 04:49:00,1.6771,1.6771,1.677,1.6771,136300000.0
2005-03-29 04:50:00,1.6772,1.6776,1.6771,1.6775,136300000.0
2005-03-29 04:51:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2005-03-29 04:52:00,1.6776,1.6776,1.6773,1.6776,136300000.0
2005-03-29 04:53:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-03-29 04:54:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 04:55:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 04:56:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 04:57:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 04:58:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 04:59:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 05:00:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 05:01:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 05:02:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 05:03:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 05:04:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 05:05:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-29 05:06:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-03-29 05:07:00,1.678,1.6783,1.678,1.6781,136300000.0
2005-03-29 05:08:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2005-03-29 05:09:00,1.6783,1.6788,1.6783,1.6788,136300000.0
2005-03-29 05:10:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-29 05:11:00,1.679,1.679,1.6787,1.6787,136300000.0
2005-03-29 05:12:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:13:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2005-03-29 05:14:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 05:15:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 05:16:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:17:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2005-03-29 05:18:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 05:19:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 05:20:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2005-03-29 05:21:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2005-03-29 05:22:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 05:23:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-29 05:24:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 05:25:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:26:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:27:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-29 05:28:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:29:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:30:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 05:31:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:32:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:33:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:34:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:35:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 05:36:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 05:37:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:38:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:39:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 05:40:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 05:41:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 05:42:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-29 05:43:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 05:44:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-29 05:45:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 05:46:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 05:47:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-29 05:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-29 05:49:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2005-03-29 05:50:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2005-03-29 05:51:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2005-03-29 05:52:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2005-03-29 05:53:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 05:54:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 05:55:00,1.6773,1.6778,1.6768,1.6768,136300000.0
2005-03-29 05:56:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2005-03-29 05:57:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2005-03-29 05:58:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2005-03-29 05:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 06:00:00,1.6768,1.6773,1.6768,1.6769,136300000.0
2005-03-29 06:01:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 06:02:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 06:03:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-03-29 06:04:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 06:05:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 06:06:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 06:07:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 06:08:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 06:09:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 06:10:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 06:11:00,1.6769,1.6773,1.6769,1.677,136300000.0
2005-03-29 06:12:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 06:13:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 06:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 06:15:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 06:16:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 06:17:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 06:18:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 06:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-29 06:20:00,1.6772,1.6776,1.6771,1.6775,136300000.0
2005-03-29 06:21:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2005-03-29 06:22:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 06:23:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 06:24:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 06:25:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 06:26:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 06:27:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 06:28:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 06:29:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 06:30:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 06:31:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 06:32:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-03-29 06:33:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-29 06:34:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 06:35:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-29 06:36:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-29 06:37:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 06:38:00,1.6784,1.6789,1.6783,1.6788,136300000.0
2005-03-29 06:39:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-29 06:40:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-29 06:41:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-29 06:42:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-29 06:43:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-29 06:44:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-29 06:45:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-29 06:46:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-29 06:47:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-03-29 06:48:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 06:49:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2005-03-29 06:50:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-29 06:51:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 06:52:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 06:53:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 06:54:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 06:55:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 06:56:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-03-29 06:57:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 07:00:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-29 07:01:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 07:02:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 07:03:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 07:04:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-29 07:05:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-29 07:07:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 07:08:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 07:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-29 07:11:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-29 07:12:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 07:13:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 07:14:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 07:15:00,1.6779,1.678,1.6779,1.678,136300000.0
2005-03-29 07:16:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-29 07:17:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-29 07:18:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-29 07:19:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 07:20:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-29 07:21:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-29 07:22:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-29 07:23:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-29 07:24:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-29 07:25:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-29 07:26:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-29 07:27:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 07:28:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2005-03-29 07:29:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 07:30:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-29 07:31:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 07:32:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 07:33:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 07:34:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2005-03-29 07:35:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-29 07:36:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-29 07:37:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-29 07:38:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-29 07:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-29 07:40:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-29 07:41:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-03-29 07:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-29 07:43:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 07:44:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 07:45:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-03-29 07:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-29 07:47:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-29 07:48:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-29 07:49:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-29 07:50:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-29 07:51:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-03-29 07:52:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-29 07:53:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 07:54:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 07:55:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 07:56:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-29 07:57:00,1.6757,1.6763,1.6757,1.6762,136300000.0
2005-03-29 07:58:00,1.6763,1.6763,1.676,1.676,136300000.0
2005-03-29 07:59:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-29 08:00:00,1.6761,1.6761,1.6753,1.6753,136300000.0
2005-03-29 08:01:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-29 08:02:00,1.6753,1.6753,1.6746,1.6746,136300000.0
2005-03-29 08:03:00,1.6748,1.675,1.6748,1.6749,136300000.0
2005-03-29 08:04:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2005-03-29 08:05:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-29 08:06:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-29 08:07:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-29 08:08:00,1.6746,1.6746,1.6742,1.6744,136300000.0
2005-03-29 08:09:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2005-03-29 08:10:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-03-29 08:11:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-29 08:12:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-29 08:13:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-29 08:14:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-29 08:15:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-29 08:16:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2005-03-29 08:17:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-29 08:18:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-29 08:19:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-29 08:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-29 08:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-29 08:22:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-29 08:23:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-29 08:24:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-29 08:25:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 08:26:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 08:27:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 08:28:00,1.6739,1.6739,1.6721,1.6731,136300000.0
2005-03-29 08:29:00,1.673,1.6731,1.6727,1.6731,136300000.0
2005-03-29 08:30:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-29 08:31:00,1.6732,1.6732,1.673,1.6732,136300000.0
2005-03-29 08:32:00,1.6733,1.6737,1.6732,1.6737,136300000.0
2005-03-29 08:33:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 08:34:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 08:35:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 08:36:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2005-03-29 08:37:00,1.6737,1.674,1.6737,1.6738,136300000.0
2005-03-29 08:38:00,1.6736,1.6738,1.6732,1.6733,136300000.0
2005-03-29 08:39:00,1.6734,1.6736,1.6732,1.6736,136300000.0
2005-03-29 08:40:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 08:41:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 08:42:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2005-03-29 08:43:00,1.6731,1.6738,1.6731,1.6735,136300000.0
2005-03-29 08:44:00,1.6737,1.6743,1.6736,1.6743,136300000.0
2005-03-29 08:45:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2005-03-29 08:46:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-29 08:47:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2005-03-29 08:48:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2005-03-29 08:49:00,1.6744,1.6747,1.6742,1.6747,136300000.0
2005-03-29 08:50:00,1.6748,1.6748,1.6741,1.6741,136300000.0
2005-03-29 08:51:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2005-03-29 08:52:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 08:53:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-03-29 08:54:00,1.6733,1.6733,1.673,1.6732,136300000.0
2005-03-29 08:55:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 08:56:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 08:57:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 08:58:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-03-29 08:59:00,1.674,1.6741,1.6738,1.6738,136300000.0
2005-03-29 09:00:00,1.6738,1.6738,1.6734,1.6736,136300000.0
2005-03-29 09:01:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2005-03-29 09:02:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2005-03-29 09:03:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 09:04:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2005-03-29 09:05:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-03-29 09:06:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-03-29 09:07:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 09:08:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2005-03-29 09:09:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 09:10:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2005-03-29 09:11:00,1.6733,1.6733,1.6726,1.6727,136300000.0
2005-03-29 09:12:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-29 09:13:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2005-03-29 09:14:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2005-03-29 09:15:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 09:16:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 09:17:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2005-03-29 09:18:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 09:19:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 09:20:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-29 09:21:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-03-29 09:22:00,1.6734,1.6739,1.6734,1.6737,136300000.0
2005-03-29 09:23:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2005-03-29 09:24:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2005-03-29 09:25:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2005-03-29 09:26:00,1.6721,1.6724,1.6721,1.6721,136300000.0
2005-03-29 09:27:00,1.6719,1.6726,1.6718,1.6725,136300000.0
2005-03-29 09:28:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 09:29:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-03-29 09:30:00,1.6725,1.6725,1.672,1.672,136300000.0
2005-03-29 09:31:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2005-03-29 09:32:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2005-03-29 09:33:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-03-29 09:34:00,1.672,1.672,1.6718,1.6718,136300000.0
2005-03-29 09:35:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-29 09:36:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2005-03-29 09:37:00,1.6712,1.6712,1.671,1.671,136300000.0
2005-03-29 09:38:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-29 09:39:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2005-03-29 09:40:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2005-03-29 09:41:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-29 09:42:00,1.6712,1.6714,1.6709,1.671,136300000.0
2005-03-29 09:43:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-29 09:44:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-29 09:45:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2005-03-29 09:46:00,1.6719,1.6721,1.6718,1.672,136300000.0
2005-03-29 09:47:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-03-29 09:49:00,1.672,1.6721,1.6719,1.6721,136300000.0
2005-03-29 09:50:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 09:51:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 09:52:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 09:53:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-03-29 09:54:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2005-03-29 09:55:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 09:56:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 09:57:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 09:58:00,1.6723,1.6733,1.6723,1.6733,136300000.0
2005-03-29 09:59:00,1.6733,1.6733,1.673,1.673,136300000.0
2005-03-29 10:00:00,1.6729,1.6732,1.6729,1.6729,136300000.0
2005-03-29 10:01:00,1.6726,1.6726,1.6723,1.6726,136300000.0
2005-03-29 10:02:00,1.6728,1.6729,1.6725,1.6725,136300000.0
2005-03-29 10:03:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-29 10:04:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-29 10:05:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2005-03-29 10:06:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 10:07:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 10:08:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 10:09:00,1.6718,1.672,1.6718,1.672,136300000.0
2005-03-29 10:10:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 10:11:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-03-29 10:12:00,1.6716,1.6716,1.6713,1.6716,136300000.0
2005-03-29 10:13:00,1.6719,1.672,1.6719,1.6719,136300000.0
2005-03-29 10:14:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-29 10:15:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 10:16:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 10:17:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 10:18:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 10:19:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 10:20:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 10:21:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-29 10:22:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2005-03-29 10:24:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-29 10:25:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-29 10:26:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-29 10:28:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-29 10:29:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-29 10:30:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 10:31:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2005-03-29 10:32:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2005-03-29 10:33:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 10:34:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 10:35:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2005-03-29 10:36:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 10:37:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 10:38:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-29 10:39:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-29 10:40:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-29 10:41:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 10:43:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 10:44:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-29 10:45:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2005-03-29 10:46:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-29 10:47:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-29 10:48:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-03-29 10:49:00,1.672,1.6722,1.672,1.6722,136300000.0
2005-03-29 10:50:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-29 10:51:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 10:52:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2005-03-29 10:53:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-29 10:54:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 10:55:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 10:56:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 10:57:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 10:58:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 10:59:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 11:00:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 11:01:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 11:02:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 11:03:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 11:04:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 11:05:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 11:06:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 11:07:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 11:08:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 11:09:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 11:10:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 11:11:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 11:12:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 11:13:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 11:14:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-03-29 11:15:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2005-03-29 11:16:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-03-29 11:17:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2005-03-29 11:18:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 11:19:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 11:20:00,1.673,1.673,1.6729,1.673,136300000.0
2005-03-29 11:21:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 11:22:00,1.6731,1.6731,1.6729,1.6731,136300000.0
2005-03-29 11:23:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 11:24:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-03-29 11:25:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 11:26:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-29 11:27:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2005-03-29 11:28:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2005-03-29 11:29:00,1.6716,1.6721,1.6716,1.6718,136300000.0
2005-03-29 11:30:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2005-03-29 11:31:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 11:32:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-29 11:33:00,1.6711,1.6711,1.6705,1.6708,136300000.0
2005-03-29 11:34:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-29 11:35:00,1.6708,1.6714,1.6708,1.6711,136300000.0
2005-03-29 11:36:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2005-03-29 11:37:00,1.6706,1.6706,1.6702,1.6703,136300000.0
2005-03-29 11:38:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-29 11:39:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-03-29 11:40:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2005-03-29 11:41:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-29 11:42:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-29 11:43:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-29 11:44:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-03-29 11:45:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2005-03-29 11:46:00,1.6704,1.6704,1.67,1.6701,136300000.0
2005-03-29 11:47:00,1.6697,1.6697,1.6691,1.6694,136300000.0
2005-03-29 11:48:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2005-03-29 11:49:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2005-03-29 11:50:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2005-03-29 11:51:00,1.6699,1.6702,1.6698,1.6702,136300000.0
2005-03-29 11:52:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2005-03-29 11:53:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2005-03-29 11:54:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-03-29 11:55:00,1.6702,1.6707,1.6702,1.6707,136300000.0
2005-03-29 11:56:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-29 11:57:00,1.671,1.6716,1.671,1.6716,136300000.0
2005-03-29 11:58:00,1.6718,1.6719,1.6716,1.6719,136300000.0
2005-03-29 11:59:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-29 12:00:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-29 12:02:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 12:03:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2005-03-29 12:04:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-29 12:05:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 12:06:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 12:07:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 12:08:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 12:09:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-29 12:10:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 12:11:00,1.6722,1.6729,1.6722,1.6729,136300000.0
2005-03-29 12:12:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2005-03-29 12:13:00,1.6724,1.6732,1.6724,1.6732,136300000.0
2005-03-29 12:14:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 12:15:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 12:16:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2005-03-29 12:17:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 12:18:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2005-03-29 12:19:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2005-03-29 12:20:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 12:21:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-29 12:22:00,1.6732,1.6732,1.673,1.6731,136300000.0
2005-03-29 12:23:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 12:24:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 12:25:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 12:26:00,1.673,1.6731,1.673,1.673,136300000.0
2005-03-29 12:27:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 12:28:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 12:29:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 12:30:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 12:31:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 12:32:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 12:33:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 12:34:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 12:35:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 12:36:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 12:37:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-03-29 12:38:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 12:39:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 12:40:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 12:41:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 12:42:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-03-29 12:43:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 12:44:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-03-29 12:45:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 12:46:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 12:47:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 12:48:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 12:49:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 12:50:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 12:51:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 12:52:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 12:53:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 12:54:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 12:55:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 12:56:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 12:57:00,1.673,1.673,1.6729,1.673,136300000.0
2005-03-29 12:58:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-03-29 12:59:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 13:00:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-03-29 13:01:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 13:02:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 13:03:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-03-29 13:04:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-03-29 13:05:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 13:06:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 13:08:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 13:09:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 13:10:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-03-29 13:11:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-03-29 13:12:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2005-03-29 13:13:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 13:14:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 13:15:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 13:16:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 13:17:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-03-29 13:18:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 13:19:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 13:20:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 13:21:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 13:22:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 13:23:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 13:24:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 13:25:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 13:26:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 13:27:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-29 13:28:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-03-29 13:29:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2005-03-29 13:30:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2005-03-29 13:31:00,1.6715,1.6723,1.6715,1.6722,136300000.0
2005-03-29 13:32:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2005-03-29 13:33:00,1.6724,1.6725,1.672,1.6725,136300000.0
2005-03-29 13:34:00,1.6722,1.673,1.6722,1.673,136300000.0
2005-03-29 13:35:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-03-29 13:37:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 13:38:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 13:39:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 13:40:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-29 13:41:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 13:42:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 13:43:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 13:44:00,1.6735,1.6742,1.6735,1.6739,136300000.0
2005-03-29 13:45:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 13:46:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-29 13:47:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 13:48:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 13:49:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 13:50:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 13:51:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 13:52:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-29 13:53:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-29 13:54:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-03-29 13:55:00,1.6737,1.6738,1.6733,1.6733,136300000.0
2005-03-29 13:56:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 13:57:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 13:58:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 14:01:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 14:02:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 14:03:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 14:04:00,1.673,1.6733,1.673,1.6731,136300000.0
2005-03-29 14:05:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-03-29 14:06:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 14:07:00,1.673,1.6731,1.673,1.673,136300000.0
2005-03-29 14:08:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 14:09:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-03-29 14:10:00,1.6732,1.6732,1.6728,1.673,136300000.0
2005-03-29 14:12:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2005-03-29 14:13:00,1.6731,1.6732,1.6729,1.6729,136300000.0
2005-03-29 14:14:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 14:15:00,1.6725,1.6732,1.6725,1.6732,136300000.0
2005-03-29 14:16:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2005-03-29 14:17:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 14:18:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 14:19:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-03-29 14:20:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-29 14:21:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2005-03-29 14:22:00,1.6721,1.6721,1.672,1.6721,136300000.0
2005-03-29 14:23:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 14:24:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 14:25:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-03-29 14:26:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2005-03-29 14:27:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2005-03-29 14:28:00,1.6716,1.6721,1.6716,1.6718,136300000.0
2005-03-29 14:29:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-29 14:30:00,1.6718,1.672,1.6718,1.672,136300000.0
2005-03-29 14:31:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2005-03-29 14:32:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2005-03-29 14:33:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 14:34:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-29 14:35:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 14:36:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 14:37:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 14:38:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-29 14:39:00,1.672,1.672,1.6716,1.6717,136300000.0
2005-03-29 14:40:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2005-03-29 14:41:00,1.672,1.672,1.6717,1.6719,136300000.0
2005-03-29 14:42:00,1.672,1.6721,1.672,1.672,136300000.0
2005-03-29 14:43:00,1.6719,1.6724,1.6719,1.6719,136300000.0
2005-03-29 14:44:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2005-03-29 14:45:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-29 14:46:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2005-03-29 14:47:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2005-03-29 14:48:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 14:49:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 14:50:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 14:51:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2005-03-29 14:52:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 14:53:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 14:54:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-03-29 14:55:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 14:56:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 14:57:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-03-29 14:58:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 14:59:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-29 15:00:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 15:01:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-03-29 15:02:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 15:03:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 15:04:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 15:05:00,1.6722,1.6722,1.6717,1.6717,136300000.0
2005-03-29 15:06:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-29 15:07:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-29 15:08:00,1.6712,1.6715,1.671,1.671,136300000.0
2005-03-29 15:09:00,1.6711,1.6714,1.671,1.6714,136300000.0
2005-03-29 15:10:00,1.6717,1.6719,1.6715,1.6719,136300000.0
2005-03-29 15:11:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2005-03-29 15:12:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-29 15:13:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-29 15:14:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-29 15:15:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 15:16:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-29 15:17:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2005-03-29 15:18:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2005-03-29 15:19:00,1.6726,1.6729,1.6724,1.6727,136300000.0
2005-03-29 15:20:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-03-29 15:21:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-29 15:22:00,1.6723,1.673,1.6722,1.6727,136300000.0
2005-03-29 15:23:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 15:24:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 15:25:00,1.6731,1.6733,1.6729,1.6732,136300000.0
2005-03-29 15:26:00,1.673,1.673,1.6729,1.673,136300000.0
2005-03-29 15:27:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2005-03-29 15:28:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 15:29:00,1.6733,1.6735,1.6731,1.6735,136300000.0
2005-03-29 15:30:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-03-29 15:31:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-03-29 15:32:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-03-29 15:33:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 15:34:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-29 15:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 15:36:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2005-03-29 15:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 15:38:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 15:39:00,1.6731,1.6737,1.6729,1.6737,136300000.0
2005-03-29 15:40:00,1.6739,1.6744,1.6739,1.6744,136300000.0
2005-03-29 15:41:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2005-03-29 15:42:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 15:43:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-03-29 15:44:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 15:45:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-29 15:46:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 15:47:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 15:48:00,1.673,1.673,1.6727,1.6727,136300000.0
2005-03-29 15:49:00,1.6725,1.6735,1.6724,1.6735,136300000.0
2005-03-29 15:50:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 15:51:00,1.6736,1.674,1.6736,1.6737,136300000.0
2005-03-29 15:52:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 15:53:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 15:54:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2005-03-29 15:55:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-03-29 15:56:00,1.6732,1.6732,1.673,1.673,136300000.0
2005-03-29 15:57:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 15:58:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-03-29 15:59:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-03-29 16:00:00,1.6734,1.6734,1.673,1.673,136300000.0
2005-03-29 16:01:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-29 16:02:00,1.673,1.673,1.6726,1.6728,136300000.0
2005-03-29 16:03:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2005-03-29 16:04:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-29 16:05:00,1.6728,1.6733,1.6727,1.6733,136300000.0
2005-03-29 16:06:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 16:07:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 16:08:00,1.6728,1.673,1.6728,1.673,136300000.0
2005-03-29 16:09:00,1.6734,1.6739,1.6732,1.6737,136300000.0
2005-03-29 16:10:00,1.6736,1.6736,1.6732,1.6735,136300000.0
2005-03-29 16:11:00,1.6732,1.6732,1.6727,1.6728,136300000.0
2005-03-29 16:12:00,1.6729,1.6734,1.6729,1.673,136300000.0
2005-03-29 16:13:00,1.6731,1.6732,1.673,1.673,136300000.0
2005-03-29 16:14:00,1.6732,1.6738,1.6732,1.6738,136300000.0
2005-03-29 16:15:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 16:16:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2005-03-29 16:17:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2005-03-29 16:18:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-03-29 16:19:00,1.6735,1.6735,1.6728,1.6728,136300000.0
2005-03-29 16:20:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2005-03-29 16:21:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-29 16:22:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2005-03-29 16:23:00,1.6733,1.6737,1.6733,1.6733,136300000.0
2005-03-29 16:24:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 16:25:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 16:26:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 16:27:00,1.6733,1.674,1.6733,1.674,136300000.0
2005-03-29 16:28:00,1.6744,1.6744,1.674,1.674,136300000.0
2005-03-29 16:29:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 16:30:00,1.674,1.674,1.6734,1.6734,136300000.0
2005-03-29 16:31:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2005-03-29 16:32:00,1.673,1.6731,1.6726,1.6729,136300000.0
2005-03-29 16:33:00,1.6728,1.6732,1.6726,1.6732,136300000.0
2005-03-29 16:34:00,1.6733,1.6733,1.673,1.6733,136300000.0
2005-03-29 16:35:00,1.6732,1.6732,1.673,1.673,136300000.0
2005-03-29 16:36:00,1.6731,1.6733,1.6729,1.6733,136300000.0
2005-03-29 16:37:00,1.6734,1.6737,1.6731,1.6731,136300000.0
2005-03-29 16:38:00,1.6731,1.6732,1.6729,1.673,136300000.0
2005-03-29 16:39:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2005-03-29 16:40:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 16:41:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2005-03-29 16:42:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 16:43:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 16:44:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 16:45:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 16:46:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 16:47:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 16:48:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 16:49:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2005-03-29 16:50:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 16:51:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 16:52:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 16:53:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-29 16:54:00,1.673,1.673,1.6727,1.6728,136300000.0
2005-03-29 16:55:00,1.6729,1.6731,1.6725,1.6726,136300000.0
2005-03-29 16:56:00,1.6727,1.6731,1.6724,1.6726,136300000.0
2005-03-29 16:57:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-29 16:58:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2005-03-29 16:59:00,1.6729,1.6743,1.6727,1.6741,136300000.0
2005-03-29 17:00:00,1.674,1.6742,1.6733,1.6736,136300000.0
2005-03-29 17:01:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2005-03-29 17:02:00,1.6731,1.6735,1.6728,1.6735,136300000.0
2005-03-29 17:03:00,1.6734,1.6735,1.6732,1.6733,136300000.0
2005-03-29 17:04:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2005-03-29 17:05:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 17:06:00,1.6735,1.6735,1.6725,1.6726,136300000.0
2005-03-29 17:07:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-03-29 17:08:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2005-03-29 17:09:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 17:10:00,1.673,1.6731,1.673,1.673,136300000.0
2005-03-29 17:11:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 17:12:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 17:13:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2005-03-29 17:14:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 17:15:00,1.673,1.673,1.6723,1.6726,136300000.0
2005-03-29 17:16:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2005-03-29 17:17:00,1.6731,1.6732,1.673,1.6732,136300000.0
2005-03-29 17:18:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 17:19:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 17:20:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-03-29 17:21:00,1.6727,1.673,1.6727,1.673,136300000.0
2005-03-29 17:22:00,1.6731,1.6734,1.6728,1.6728,136300000.0
2005-03-29 17:23:00,1.673,1.673,1.6722,1.6722,136300000.0
2005-03-29 17:24:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 17:25:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2005-03-29 17:26:00,1.6724,1.6724,1.672,1.672,136300000.0
2005-03-29 17:27:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 17:28:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-03-29 17:29:00,1.6721,1.6721,1.6719,1.672,136300000.0
2005-03-29 17:30:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-29 17:31:00,1.672,1.6721,1.672,1.672,136300000.0
2005-03-29 17:32:00,1.6718,1.6722,1.6718,1.672,136300000.0
2005-03-29 17:33:00,1.6721,1.6722,1.672,1.6721,136300000.0
2005-03-29 17:34:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 17:35:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 17:36:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 17:37:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 17:38:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2005-03-29 17:39:00,1.6719,1.672,1.6719,1.672,136300000.0
2005-03-29 17:40:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 17:41:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 17:42:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-29 17:43:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2005-03-29 17:44:00,1.6727,1.6739,1.6727,1.6732,136300000.0
2005-03-29 17:45:00,1.6731,1.6731,1.673,1.6731,136300000.0
2005-03-29 17:46:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2005-03-29 17:47:00,1.6728,1.673,1.6728,1.6728,136300000.0
2005-03-29 17:48:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 17:49:00,1.6728,1.6728,1.6721,1.6722,136300000.0
2005-03-29 17:50:00,1.6723,1.6723,1.672,1.672,136300000.0
2005-03-29 17:51:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-03-29 17:52:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2005-03-29 17:53:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 17:54:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-29 17:55:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-29 17:56:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2005-03-29 17:57:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-29 17:58:00,1.6706,1.6706,1.6693,1.6703,136300000.0
2005-03-29 17:59:00,1.6704,1.671,1.6704,1.671,136300000.0
2005-03-29 18:00:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-29 18:01:00,1.6711,1.6712,1.671,1.671,136300000.0
2005-03-29 18:02:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-03-29 18:03:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2005-03-29 18:04:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2005-03-29 18:05:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2005-03-29 18:06:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-03-29 18:07:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2005-03-29 18:08:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2005-03-29 18:09:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-29 18:10:00,1.6716,1.6719,1.6715,1.6716,136300000.0
2005-03-29 18:11:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 18:12:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2005-03-29 18:13:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-03-29 18:14:00,1.672,1.672,1.672,1.672,136300000.0
2005-03-29 18:15:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2005-03-29 18:16:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 18:17:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-29 18:18:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2005-03-29 18:19:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-29 18:20:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-03-29 18:21:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2005-03-29 18:22:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2005-03-29 18:23:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 18:24:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 18:25:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-29 18:26:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2005-03-29 18:27:00,1.671,1.671,1.6709,1.671,136300000.0
2005-03-29 18:28:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2005-03-29 18:29:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-03-29 18:30:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2005-03-29 18:31:00,1.6713,1.6718,1.6713,1.6718,136300000.0
2005-03-29 18:32:00,1.6718,1.6718,1.6713,1.6718,136300000.0
2005-03-29 18:33:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-03-29 18:34:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2005-03-29 18:35:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-03-29 18:36:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-29 18:37:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-03-29 18:38:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-29 18:39:00,1.6711,1.6712,1.671,1.671,136300000.0
2005-03-29 18:40:00,1.671,1.6713,1.671,1.671,136300000.0
2005-03-29 18:41:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-03-29 18:42:00,1.671,1.6712,1.671,1.671,136300000.0
2005-03-29 18:43:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2005-03-29 18:44:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-29 18:45:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2005-03-29 18:46:00,1.6708,1.6709,1.6703,1.6709,136300000.0
2005-03-29 18:47:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-03-29 18:48:00,1.671,1.671,1.6709,1.671,136300000.0
2005-03-29 18:49:00,1.671,1.671,1.671,1.671,136300000.0
2005-03-29 18:50:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2005-03-29 18:51:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2005-03-29 18:52:00,1.6713,1.6717,1.671,1.6717,136300000.0
2005-03-29 18:53:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-03-29 18:54:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2005-03-29 18:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-29 18:56:00,1.6727,1.6727,1.6724,1.6727,136300000.0
2005-03-29 18:57:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2005-03-29 18:58:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-03-29 18:59:00,1.673,1.6733,1.673,1.6733,136300000.0
2005-03-29 19:00:00,1.6731,1.6733,1.6728,1.6728,136300000.0
2005-03-29 19:01:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-03-29 19:02:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 19:03:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-03-29 19:04:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 19:05:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 19:06:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 19:07:00,1.673,1.673,1.6726,1.673,136300000.0
2005-03-29 19:08:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 19:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 19:10:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 19:11:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-03-29 19:12:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-03-29 19:13:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 19:14:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-29 19:15:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 19:16:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-29 19:17:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-03-29 19:18:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-03-29 19:19:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 19:20:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 19:21:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-29 19:22:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 19:23:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-03-29 19:24:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 19:25:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-29 19:26:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-03-29 19:27:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 19:28:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-03-29 19:29:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 19:30:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 19:31:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-03-29 19:32:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2005-03-29 19:33:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 19:34:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 19:35:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 19:36:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 19:37:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-29 19:38:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 19:39:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 19:40:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 19:41:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 19:42:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 19:43:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 19:44:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-03-29 19:45:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 19:46:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 19:47:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 19:48:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 19:49:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 19:50:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2005-03-29 19:51:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 19:52:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 19:53:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 19:54:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-29 19:55:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-03-29 19:56:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-29 19:58:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 19:59:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-03-29 20:00:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-29 20:01:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-03-29 20:02:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 20:03:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 20:04:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2005-03-29 20:05:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 20:06:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 20:07:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 20:08:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 20:09:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 20:10:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 20:11:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:12:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-03-29 20:13:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 20:14:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 20:15:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 20:16:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 20:17:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 20:18:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 20:19:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-29 20:20:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 20:21:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:22:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 20:23:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 20:24:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 20:25:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-29 20:27:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:28:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-29 20:29:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-29 20:30:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:31:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 20:32:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 20:33:00,1.6739,1.674,1.6739,1.6739,136300000.0
2005-03-29 20:34:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:35:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:36:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:38:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:39:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-29 20:40:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 20:41:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 20:42:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2005-03-29 20:43:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-29 20:44:00,1.6736,1.6744,1.6736,1.6744,136300000.0
2005-03-29 20:45:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2005-03-29 20:46:00,1.6743,1.6744,1.6741,1.6744,136300000.0
2005-03-29 20:47:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-29 20:48:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-29 20:49:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-29 20:50:00,1.6743,1.6743,1.674,1.674,136300000.0
2005-03-29 20:51:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-29 20:52:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-29 20:53:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-29 20:54:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-29 20:55:00,1.6746,1.6751,1.6746,1.6748,136300000.0
2005-03-29 20:56:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2005-03-29 20:57:00,1.675,1.6751,1.675,1.675,136300000.0
2005-03-29 20:58:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-29 20:59:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-29 21:00:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-29 21:01:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-29 21:02:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2005-03-29 21:03:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-29 21:04:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-29 21:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-29 21:06:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-29 21:07:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-29 21:08:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-29 21:09:00,1.6749,1.6751,1.6746,1.6746,136300000.0
2005-03-29 21:10:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2005-03-29 21:11:00,1.6746,1.6748,1.6744,1.6745,136300000.0
2005-03-29 21:12:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-03-29 21:13:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-29 21:14:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-29 21:15:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-29 21:16:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-29 21:17:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-29 21:18:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-29 21:19:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-29 21:20:00,1.6748,1.6756,1.6748,1.6752,136300000.0
2005-03-29 21:21:00,1.675,1.6764,1.675,1.6757,136300000.0
2005-03-29 21:22:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 21:23:00,1.6759,1.6761,1.6759,1.676,136300000.0
2005-03-29 21:24:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2005-03-29 21:25:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 21:26:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-29 21:27:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 21:28:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-29 21:29:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-29 21:30:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-29 21:31:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-29 21:32:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 21:33:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-29 21:34:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 21:35:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 21:36:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-29 21:37:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-29 21:38:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-29 21:39:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-29 21:40:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 21:41:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 21:42:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 21:43:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-29 21:44:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 21:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-29 21:46:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-03-29 21:47:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-29 21:48:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-29 21:49:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-29 21:50:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2005-03-29 21:51:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-29 21:52:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2005-03-29 21:53:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-29 21:54:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-29 21:55:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2005-03-29 21:57:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-29 21:58:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-29 21:59:00,1.6743,1.6743,1.674,1.6742,136300000.0
2005-03-29 22:00:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 22:01:00,1.674,1.6742,1.674,1.6741,136300000.0
2005-03-29 22:02:00,1.674,1.674,1.6738,1.674,136300000.0
2005-03-29 22:03:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-29 22:04:00,1.6743,1.6749,1.6743,1.6749,136300000.0
2005-03-29 22:05:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-29 22:06:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-29 22:07:00,1.6751,1.6754,1.675,1.6752,136300000.0
2005-03-29 22:08:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-29 22:09:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-29 22:10:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-29 22:11:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-29 22:12:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-29 22:13:00,1.6748,1.675,1.6748,1.675,136300000.0
2005-03-29 22:14:00,1.6753,1.6756,1.6753,1.6753,136300000.0
2005-03-29 22:15:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-29 22:16:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2005-03-29 22:17:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2005-03-29 22:18:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-29 22:19:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 22:20:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-29 22:21:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-03-29 22:22:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2005-03-29 22:23:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-29 22:24:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-29 22:26:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-29 22:28:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-29 22:29:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-29 22:30:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-29 22:31:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-29 22:32:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-03-29 22:33:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-29 22:34:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-29 22:35:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-29 22:36:00,1.6756,1.6764,1.6756,1.676,136300000.0
2005-03-29 22:37:00,1.6761,1.6767,1.6761,1.6767,136300000.0
2005-03-29 22:38:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 22:39:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 22:40:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 22:41:00,1.6768,1.6772,1.6768,1.6768,136300000.0
2005-03-29 22:42:00,1.6769,1.677,1.6765,1.6769,136300000.0
2005-03-29 22:43:00,1.6767,1.6767,1.6757,1.6763,136300000.0
2005-03-29 22:44:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 22:45:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-29 22:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-29 22:47:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-29 22:48:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-03-29 22:49:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-29 22:50:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 22:53:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-29 22:54:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-29 22:55:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 22:56:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-29 22:57:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 22:58:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 22:59:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 23:00:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-03-29 23:01:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2005-03-29 23:02:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 23:03:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-29 23:04:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2005-03-29 23:05:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-03-29 23:06:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-29 23:07:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-29 23:08:00,1.6775,1.6775,1.6769,1.6769,136300000.0
2005-03-29 23:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:10:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 23:11:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 23:13:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 23:15:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 23:16:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2005-03-29 23:17:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2005-03-29 23:18:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:19:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 23:20:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 23:21:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-29 23:22:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:24:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:25:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:26:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 23:27:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:28:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2005-03-29 23:29:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 23:30:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 23:31:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 23:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 23:33:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2005-03-29 23:34:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 23:35:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-29 23:36:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-29 23:37:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-29 23:38:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 23:39:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-29 23:40:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 23:41:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 23:42:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 23:43:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 23:44:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 23:45:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 23:46:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:48:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:49:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-03-29 23:50:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 23:52:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 23:53:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-29 23:54:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-29 23:55:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-29 23:56:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-29 23:57:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-03-29 23:58:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-29 23:59:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-03-30 00:00:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-03-30 00:01:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2005-03-30 00:02:00,1.6773,1.6776,1.6773,1.6773,136300000.0
2005-03-30 00:03:00,1.677,1.6771,1.6768,1.6768,136300000.0
2005-03-30 00:04:00,1.6768,1.677,1.6767,1.6767,136300000.0
2005-03-30 00:05:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2005-03-30 00:06:00,1.677,1.677,1.6763,1.6769,136300000.0
2005-03-30 00:07:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 00:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 00:09:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 00:10:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2005-03-30 00:11:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 00:12:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-03-30 00:13:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 00:14:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 00:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 00:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 00:17:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2005-03-30 00:18:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 00:19:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 00:20:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-03-30 00:21:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 00:22:00,1.676,1.6761,1.676,1.676,136300000.0
2005-03-30 00:23:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 00:24:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 00:25:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 00:26:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 00:27:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 00:28:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 00:29:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 00:30:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 00:31:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 00:32:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 00:33:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2005-03-30 00:34:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 00:35:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 00:36:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 00:37:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 00:38:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 00:39:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 00:40:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 00:41:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 00:42:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 00:43:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 00:45:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 00:46:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 00:47:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 00:48:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 00:49:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 00:50:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 00:51:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 00:52:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 00:53:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2005-03-30 00:54:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2005-03-30 00:55:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 00:56:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 00:57:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 00:58:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 00:59:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 01:00:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 01:01:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 01:02:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 01:03:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 01:04:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 01:05:00,1.6751,1.6751,1.6746,1.6746,136300000.0
2005-03-30 01:06:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2005-03-30 01:07:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-30 01:08:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-30 01:09:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-30 01:10:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-30 01:11:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-30 01:12:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-30 01:13:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 01:14:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 01:15:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 01:16:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 01:17:00,1.6753,1.6756,1.6751,1.6753,136300000.0
2005-03-30 01:18:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-30 01:19:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 01:20:00,1.6755,1.6755,1.6749,1.6752,136300000.0
2005-03-30 01:21:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2005-03-30 01:22:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2005-03-30 01:23:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 01:24:00,1.6751,1.6751,1.6747,1.6748,136300000.0
2005-03-30 01:25:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2005-03-30 01:26:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-30 01:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-30 01:28:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-30 01:29:00,1.6745,1.6745,1.674,1.674,136300000.0
2005-03-30 01:30:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2005-03-30 01:31:00,1.6738,1.6741,1.6735,1.6737,136300000.0
2005-03-30 01:32:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-30 01:33:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-03-30 01:34:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-30 01:35:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-30 01:36:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-30 01:37:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-30 01:38:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-30 01:39:00,1.674,1.674,1.6737,1.6737,136300000.0
2005-03-30 01:40:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2005-03-30 01:41:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2005-03-30 01:42:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2005-03-30 01:43:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2005-03-30 01:44:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2005-03-30 01:45:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-30 01:46:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-30 01:47:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-30 01:48:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-30 01:49:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-30 01:50:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-30 01:51:00,1.6742,1.6743,1.674,1.674,136300000.0
2005-03-30 01:52:00,1.674,1.6741,1.6737,1.6741,136300000.0
2005-03-30 01:53:00,1.6742,1.6747,1.6742,1.6747,136300000.0
2005-03-30 01:54:00,1.6749,1.6753,1.6747,1.6749,136300000.0
2005-03-30 01:55:00,1.6749,1.6749,1.6742,1.6747,136300000.0
2005-03-30 01:56:00,1.6744,1.6748,1.6743,1.6746,136300000.0
2005-03-30 01:57:00,1.6742,1.6744,1.6741,1.6741,136300000.0
2005-03-30 01:58:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2005-03-30 02:00:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-30 02:01:00,1.6741,1.6749,1.674,1.6749,136300000.0
2005-03-30 02:02:00,1.6751,1.6751,1.6744,1.675,136300000.0
2005-03-30 02:03:00,1.675,1.6752,1.675,1.6751,136300000.0
2005-03-30 02:04:00,1.675,1.675,1.6748,1.675,136300000.0
2005-03-30 02:05:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2005-03-30 02:06:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-30 02:07:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-30 02:08:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 02:09:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 02:10:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 02:11:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 02:13:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 02:14:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 02:15:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 02:16:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 02:17:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 02:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 02:24:00,1.6752,1.6752,1.6747,1.6748,136300000.0
2005-03-30 02:25:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-30 02:26:00,1.6748,1.6756,1.6747,1.675,136300000.0
2005-03-30 02:27:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-30 02:28:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-30 02:29:00,1.6752,1.6757,1.6751,1.6757,136300000.0
2005-03-30 02:30:00,1.6756,1.6756,1.6751,1.6756,136300000.0
2005-03-30 02:31:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2005-03-30 02:32:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2005-03-30 02:33:00,1.6756,1.6756,1.6752,1.6753,136300000.0
2005-03-30 02:34:00,1.6752,1.6756,1.6752,1.6756,136300000.0
2005-03-30 02:35:00,1.6755,1.6755,1.675,1.675,136300000.0
2005-03-30 02:36:00,1.6753,1.6755,1.6751,1.6751,136300000.0
2005-03-30 02:37:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2005-03-30 02:38:00,1.6752,1.6752,1.6746,1.6747,136300000.0
2005-03-30 02:39:00,1.6747,1.675,1.6747,1.6748,136300000.0
2005-03-30 02:40:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-03-30 02:41:00,1.6751,1.6751,1.6748,1.6751,136300000.0
2005-03-30 02:42:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-30 02:43:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-03-30 02:44:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 02:45:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 02:46:00,1.6753,1.6755,1.6752,1.6754,136300000.0
2005-03-30 02:47:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 02:48:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 02:50:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2005-03-30 02:51:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 02:52:00,1.6758,1.676,1.6758,1.676,136300000.0
2005-03-30 02:53:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2005-03-30 02:54:00,1.676,1.6766,1.676,1.6766,136300000.0
2005-03-30 02:55:00,1.6768,1.6768,1.6761,1.6763,136300000.0
2005-03-30 02:56:00,1.6761,1.6761,1.6753,1.6759,136300000.0
2005-03-30 02:57:00,1.676,1.6763,1.676,1.6762,136300000.0
2005-03-30 02:58:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-30 02:59:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2005-03-30 03:00:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-30 03:01:00,1.6755,1.676,1.6755,1.6759,136300000.0
2005-03-30 03:02:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2005-03-30 03:05:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 03:06:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 03:07:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 03:09:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2005-03-30 03:10:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-03-30 03:11:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 03:12:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2005-03-30 03:13:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-03-30 03:14:00,1.6769,1.6769,1.6765,1.6767,136300000.0
2005-03-30 03:15:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2005-03-30 03:16:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2005-03-30 03:17:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-03-30 03:18:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-03-30 03:19:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-03-30 03:20:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2005-03-30 03:21:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2005-03-30 03:22:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 03:23:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 03:24:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 03:26:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 03:28:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 03:29:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 03:30:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2005-03-30 03:31:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 03:32:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 03:43:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-03-30 03:44:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 03:45:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 03:46:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 03:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 03:48:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 03:50:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 03:52:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 03:53:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 03:57:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2005-03-30 03:59:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 04:00:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 04:01:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 04:03:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-03-30 04:04:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-03-30 04:05:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 04:07:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 04:08:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 04:09:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-03-30 04:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 04:12:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 04:13:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 04:14:00,1.6758,1.6758,1.675,1.675,136300000.0
2005-03-30 04:15:00,1.6749,1.6749,1.6746,1.6749,136300000.0
2005-03-30 04:16:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2005-03-30 04:17:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-03-30 04:18:00,1.6747,1.6755,1.6747,1.6753,136300000.0
2005-03-30 04:19:00,1.6754,1.6754,1.6745,1.675,136300000.0
2005-03-30 04:20:00,1.6749,1.675,1.6748,1.6748,136300000.0
2005-03-30 04:21:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2005-03-30 04:22:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2005-03-30 04:23:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2005-03-30 04:24:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2005-03-30 04:25:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2005-03-30 04:26:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-30 04:27:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-30 04:28:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-30 04:29:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-30 04:30:00,1.6745,1.6745,1.6739,1.6739,136300000.0
2005-03-30 04:31:00,1.6741,1.6741,1.6739,1.674,136300000.0
2005-03-30 04:32:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-30 04:33:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-30 04:34:00,1.6743,1.6743,1.6738,1.6742,136300000.0
2005-03-30 04:35:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-03-30 04:36:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-30 04:37:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-30 04:39:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-30 04:40:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2005-03-30 04:41:00,1.6748,1.675,1.6748,1.6749,136300000.0
2005-03-30 04:42:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-03-30 04:43:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 04:44:00,1.675,1.6751,1.6747,1.6751,136300000.0
2005-03-30 04:45:00,1.6752,1.6755,1.6749,1.6752,136300000.0
2005-03-30 04:46:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 04:48:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2005-03-30 04:50:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 04:51:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 04:53:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-30 04:54:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 04:58:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 04:59:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 05:00:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 05:01:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 05:02:00,1.6759,1.676,1.6758,1.6758,136300000.0
2005-03-30 05:03:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 05:04:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 05:05:00,1.676,1.6763,1.676,1.6762,136300000.0
2005-03-30 05:06:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 05:07:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-30 05:08:00,1.6759,1.676,1.6759,1.6759,136300000.0
2005-03-30 05:09:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 05:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 05:11:00,1.6757,1.676,1.6756,1.6759,136300000.0
2005-03-30 05:12:00,1.6763,1.6765,1.6761,1.6761,136300000.0
2005-03-30 05:13:00,1.676,1.676,1.6758,1.676,136300000.0
2005-03-30 05:14:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-03-30 05:15:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-30 05:16:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2005-03-30 05:17:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 05:21:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 05:22:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 05:23:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 05:24:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-03-30 05:26:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 05:27:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 05:30:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 05:32:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-03-30 05:33:00,1.676,1.6761,1.676,1.676,136300000.0
2005-03-30 05:34:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-03-30 05:35:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 05:36:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 05:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 05:40:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 05:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 05:42:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2005-03-30 05:43:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-03-30 05:44:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 05:45:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-03-30 05:46:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-30 05:47:00,1.676,1.6763,1.676,1.6763,136300000.0
2005-03-30 05:48:00,1.6762,1.6762,1.676,1.676,136300000.0
2005-03-30 05:49:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 05:50:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 05:51:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 05:52:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 05:54:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2005-03-30 05:56:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2005-03-30 05:57:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 05:58:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-03-30 05:59:00,1.6757,1.676,1.6757,1.6758,136300000.0
2005-03-30 06:00:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-30 06:01:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 06:02:00,1.6759,1.6759,1.6756,1.6759,136300000.0
2005-03-30 06:04:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 06:05:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 06:06:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 06:07:00,1.6762,1.6766,1.6762,1.6762,136300000.0
2005-03-30 06:08:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-03-30 06:09:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 06:10:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-30 06:11:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 06:13:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 06:14:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-03-30 06:15:00,1.6765,1.677,1.6763,1.677,136300000.0
2005-03-30 06:16:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-03-30 06:17:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2005-03-30 06:18:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2005-03-30 06:19:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2005-03-30 06:20:00,1.6759,1.6762,1.6758,1.6762,136300000.0
2005-03-30 06:21:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 06:22:00,1.676,1.676,1.6758,1.6759,136300000.0
2005-03-30 06:23:00,1.676,1.6761,1.6757,1.6757,136300000.0
2005-03-30 06:24:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2005-03-30 06:25:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-30 06:26:00,1.6757,1.6759,1.6755,1.6759,136300000.0
2005-03-30 06:27:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2005-03-30 06:28:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 06:29:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-30 06:30:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 06:31:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 06:32:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2005-03-30 06:33:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 06:34:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2005-03-30 06:35:00,1.6754,1.6758,1.6754,1.6758,136300000.0
2005-03-30 06:36:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 06:37:00,1.6759,1.6763,1.6759,1.676,136300000.0
2005-03-30 06:38:00,1.6758,1.6761,1.6758,1.6761,136300000.0
2005-03-30 06:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 06:40:00,1.676,1.676,1.6759,1.6759,136300000.0
2005-03-30 06:41:00,1.6759,1.676,1.6759,1.6759,136300000.0
2005-03-30 06:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 06:43:00,1.676,1.6762,1.676,1.6762,136300000.0
2005-03-30 06:44:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 06:45:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 06:47:00,1.6759,1.676,1.6759,1.6759,136300000.0
2005-03-30 06:48:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 06:51:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2005-03-30 06:52:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 06:53:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2005-03-30 06:54:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 06:56:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-30 06:57:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 06:58:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 06:59:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2005-03-30 07:00:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2005-03-30 07:01:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 07:02:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2005-03-30 07:03:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 07:04:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2005-03-30 07:05:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2005-03-30 07:06:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2005-03-30 07:07:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2005-03-30 07:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 07:09:00,1.6764,1.6765,1.6761,1.6762,136300000.0
2005-03-30 07:10:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 07:11:00,1.676,1.676,1.6759,1.6759,136300000.0
2005-03-30 07:12:00,1.6759,1.6761,1.6757,1.6759,136300000.0
2005-03-30 07:13:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2005-03-30 07:14:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-03-30 07:15:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2005-03-30 07:16:00,1.6749,1.675,1.6747,1.6747,136300000.0
2005-03-30 07:17:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-30 07:18:00,1.6751,1.6752,1.675,1.6751,136300000.0
2005-03-30 07:19:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-30 07:20:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2005-03-30 07:21:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 07:22:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 07:23:00,1.6751,1.6752,1.6746,1.6746,136300000.0
2005-03-30 07:24:00,1.6746,1.6747,1.6742,1.6743,136300000.0
2005-03-30 07:25:00,1.6743,1.6748,1.6743,1.6747,136300000.0
2005-03-30 07:26:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-30 07:27:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-30 07:28:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-30 07:29:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-30 07:30:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-30 07:31:00,1.6737,1.6737,1.6733,1.6734,136300000.0
2005-03-30 07:32:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-03-30 07:33:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-30 07:34:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-30 07:35:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-30 07:36:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-30 07:37:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-30 07:38:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-30 07:39:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-30 07:40:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-30 07:41:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-30 07:42:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-30 07:43:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-30 07:44:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-30 07:45:00,1.6739,1.674,1.6738,1.6738,136300000.0
2005-03-30 07:46:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-30 07:47:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-30 07:48:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-30 07:49:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-30 07:50:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-30 07:51:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-30 07:52:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-30 07:53:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-30 07:54:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-30 07:55:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-03-30 07:56:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-03-30 07:57:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-30 07:58:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-30 07:59:00,1.6748,1.675,1.6748,1.675,136300000.0
2005-03-30 08:00:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-30 08:01:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2005-03-30 08:02:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2005-03-30 08:03:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-30 08:04:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2005-03-30 08:05:00,1.6754,1.6754,1.675,1.6754,136300000.0
2005-03-30 08:06:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2005-03-30 08:07:00,1.6751,1.6751,1.675,1.6751,136300000.0
2005-03-30 08:08:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-30 08:09:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-30 08:10:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 08:11:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-30 08:12:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 08:13:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 08:14:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2005-03-30 08:15:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 08:16:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-30 08:17:00,1.675,1.6752,1.675,1.675,136300000.0
2005-03-30 08:18:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-30 08:19:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-30 08:20:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-30 08:21:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 08:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 08:23:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-30 08:24:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2005-03-30 08:25:00,1.6757,1.6758,1.6753,1.6753,136300000.0
2005-03-30 08:26:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 08:27:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 08:28:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2005-03-30 08:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 08:30:00,1.6761,1.6767,1.676,1.6767,136300000.0
2005-03-30 08:31:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-03-30 08:32:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 08:33:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 08:34:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2005-03-30 08:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 08:36:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 08:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 08:38:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2005-03-30 08:39:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-30 08:40:00,1.676,1.6765,1.676,1.6761,136300000.0
2005-03-30 08:41:00,1.6762,1.6762,1.676,1.676,136300000.0
2005-03-30 08:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 08:43:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 08:44:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2005-03-30 08:45:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2005-03-30 08:46:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 08:47:00,1.6759,1.6763,1.6757,1.6763,136300000.0
2005-03-30 08:48:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2005-03-30 08:49:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2005-03-30 08:50:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 08:51:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-30 08:52:00,1.676,1.676,1.6758,1.6758,136300000.0
2005-03-30 08:53:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 08:54:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 08:55:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 08:58:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 08:59:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 09:00:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 09:01:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 09:02:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-03-30 09:04:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 09:05:00,1.676,1.676,1.6755,1.6755,136300000.0
2005-03-30 09:06:00,1.6754,1.6757,1.6753,1.6757,136300000.0
2005-03-30 09:07:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 09:08:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2005-03-30 09:09:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-30 09:10:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 09:11:00,1.6756,1.676,1.6756,1.676,136300000.0
2005-03-30 09:12:00,1.676,1.6762,1.676,1.6762,136300000.0
2005-03-30 09:13:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2005-03-30 09:14:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-03-30 09:15:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 09:16:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2005-03-30 09:17:00,1.677,1.677,1.6768,1.677,136300000.0
2005-03-30 09:18:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2005-03-30 09:19:00,1.677,1.677,1.6768,1.6768,136300000.0
2005-03-30 09:20:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 09:21:00,1.677,1.677,1.6766,1.6766,136300000.0
2005-03-30 09:22:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2005-03-30 09:23:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 09:24:00,1.677,1.6772,1.677,1.677,136300000.0
2005-03-30 09:25:00,1.6771,1.6774,1.6769,1.677,136300000.0
2005-03-30 09:26:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2005-03-30 09:27:00,1.6772,1.6772,1.677,1.677,136300000.0
2005-03-30 09:28:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 09:29:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 09:30:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 09:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 09:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 09:33:00,1.677,1.677,1.6768,1.6768,136300000.0
2005-03-30 09:34:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 09:35:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-03-30 09:36:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2005-03-30 09:37:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 09:38:00,1.6775,1.6775,1.6763,1.6764,136300000.0
2005-03-30 09:39:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-03-30 09:40:00,1.6762,1.6764,1.676,1.6764,136300000.0
2005-03-30 09:41:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2005-03-30 09:42:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2005-03-30 09:43:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 09:44:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 09:45:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 09:46:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 09:48:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 09:49:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 09:50:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2005-03-30 09:51:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 09:52:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2005-03-30 09:53:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 09:54:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-03-30 09:55:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-03-30 09:56:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 09:57:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-03-30 09:58:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 09:59:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2005-03-30 10:00:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 10:01:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 10:02:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-03-30 10:03:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 10:04:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 10:05:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 10:06:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 10:07:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-03-30 10:08:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-30 10:09:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 10:10:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 10:11:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 10:12:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 10:13:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-30 10:14:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2005-03-30 10:15:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2005-03-30 10:16:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 10:17:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 10:18:00,1.6774,1.6774,1.677,1.677,136300000.0
2005-03-30 10:19:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 10:20:00,1.6772,1.6772,1.677,1.6772,136300000.0
2005-03-30 10:21:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 10:22:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2005-03-30 10:23:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 10:24:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2005-03-30 10:25:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 10:26:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 10:27:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 10:28:00,1.6766,1.6766,1.6762,1.6764,136300000.0
2005-03-30 10:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 10:30:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 10:31:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2005-03-30 10:32:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 10:33:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 10:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 10:35:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 10:36:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 10:37:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 10:38:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 10:39:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 10:40:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 10:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 10:42:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 10:43:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2005-03-30 10:44:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 10:45:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 10:46:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 10:47:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 10:48:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 10:49:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2005-03-30 10:50:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 10:51:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 10:52:00,1.6766,1.677,1.6766,1.6766,136300000.0
2005-03-30 10:53:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-03-30 10:54:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-03-30 10:55:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-03-30 10:56:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 10:57:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 10:58:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2005-03-30 10:59:00,1.6778,1.6783,1.6778,1.6783,136300000.0
2005-03-30 11:00:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-30 11:01:00,1.6789,1.6789,1.6783,1.6783,136300000.0
2005-03-30 11:02:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2005-03-30 11:03:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-30 11:04:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-30 11:05:00,1.6779,1.6779,1.6774,1.6774,136300000.0
2005-03-30 11:06:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2005-03-30 11:07:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-30 11:08:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-30 11:09:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2005-03-30 11:10:00,1.6779,1.6783,1.6778,1.6781,136300000.0
2005-03-30 11:11:00,1.6783,1.6784,1.6781,1.6784,136300000.0
2005-03-30 11:12:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2005-03-30 11:13:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-03-30 11:14:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2005-03-30 11:15:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-30 11:16:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-30 11:17:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 11:19:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 11:20:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-30 11:21:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-30 11:22:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 11:23:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 11:24:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 11:25:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 11:26:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 11:27:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 11:30:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-30 11:31:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2005-03-30 11:32:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2005-03-30 11:33:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 11:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-30 11:35:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2005-03-30 11:36:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2005-03-30 11:37:00,1.6798,1.6798,1.6793,1.6793,136300000.0
2005-03-30 11:38:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-30 11:39:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-30 11:40:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-30 11:41:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 11:42:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-30 11:43:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-30 11:44:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-30 11:45:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-30 11:46:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-30 11:47:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-30 11:48:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-30 11:49:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-30 11:50:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2005-03-30 11:51:00,1.6783,1.6783,1.6772,1.6778,136300000.0
2005-03-30 11:52:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2005-03-30 11:53:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-03-30 11:54:00,1.6772,1.6777,1.6772,1.6777,136300000.0
2005-03-30 11:55:00,1.6779,1.6779,1.6773,1.6776,136300000.0
2005-03-30 11:56:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2005-03-30 11:57:00,1.6777,1.6777,1.6773,1.6777,136300000.0
2005-03-30 11:58:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-30 11:59:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2005-03-30 12:00:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2005-03-30 12:01:00,1.6775,1.6777,1.6774,1.6777,136300000.0
2005-03-30 12:02:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-30 12:03:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 12:04:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 12:05:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 12:06:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2005-03-30 12:07:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2005-03-30 12:08:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 12:09:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 12:10:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 12:11:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 12:12:00,1.6772,1.6772,1.6769,1.677,136300000.0
2005-03-30 12:14:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-03-30 12:15:00,1.677,1.6776,1.677,1.6774,136300000.0
2005-03-30 12:16:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 12:17:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-03-30 12:18:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 12:19:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-30 12:20:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-03-30 12:21:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2005-03-30 12:22:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 12:23:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 12:24:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-30 12:25:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 12:26:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 12:27:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 12:28:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-03-30 12:29:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2005-03-30 12:30:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 12:31:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 12:32:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2005-03-30 12:33:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-03-30 12:34:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 12:35:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 12:36:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 12:37:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 12:38:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2005-03-30 12:39:00,1.6781,1.6781,1.678,1.6781,136300000.0
2005-03-30 12:40:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-30 12:41:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2005-03-30 12:42:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2005-03-30 12:43:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-30 12:44:00,1.6773,1.6775,1.6771,1.6771,136300000.0
2005-03-30 12:45:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 12:46:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 12:47:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 12:48:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2005-03-30 12:49:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 12:50:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 12:51:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 12:52:00,1.6768,1.677,1.6768,1.6768,136300000.0
2005-03-30 12:53:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 12:54:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 12:55:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 12:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 12:58:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 12:59:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 13:00:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 13:01:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 13:02:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 13:03:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 13:04:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-30 13:05:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 13:06:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 13:07:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2005-03-30 13:08:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 13:09:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 13:10:00,1.677,1.6771,1.677,1.677,136300000.0
2005-03-30 13:11:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 13:13:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 13:14:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 13:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 13:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 13:17:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 13:18:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 13:19:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 13:20:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 13:21:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 13:22:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 13:23:00,1.6758,1.676,1.6758,1.676,136300000.0
2005-03-30 13:24:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 13:25:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 13:26:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-03-30 13:27:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 13:28:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 13:29:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 13:30:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-03-30 13:31:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 13:32:00,1.6758,1.6758,1.6753,1.6756,136300000.0
2005-03-30 13:33:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 13:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 13:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 13:38:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 13:39:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-03-30 13:40:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 13:41:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 13:42:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-30 13:43:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 13:44:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 13:45:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 13:46:00,1.676,1.6764,1.676,1.676,136300000.0
2005-03-30 13:47:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-03-30 13:48:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2005-03-30 13:49:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-30 13:50:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 13:51:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-30 13:52:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 13:53:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 13:54:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 13:55:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 13:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 13:57:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 13:58:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 13:59:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 14:00:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 14:01:00,1.677,1.6771,1.677,1.677,136300000.0
2005-03-30 14:02:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 14:03:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 14:04:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-03-30 14:05:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-30 14:06:00,1.6781,1.6784,1.6781,1.6781,136300000.0
2005-03-30 14:07:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2005-03-30 14:08:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-30 14:09:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2005-03-30 14:10:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2005-03-30 14:11:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-30 14:12:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-30 14:13:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-30 14:14:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2005-03-30 14:15:00,1.678,1.6781,1.678,1.6781,136300000.0
2005-03-30 14:16:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2005-03-30 14:17:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2005-03-30 14:18:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-03-30 14:19:00,1.6776,1.6779,1.6774,1.6779,136300000.0
2005-03-30 14:20:00,1.6778,1.678,1.6778,1.6778,136300000.0
2005-03-30 14:21:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2005-03-30 14:22:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-30 14:23:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2005-03-30 14:24:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-03-30 14:25:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2005-03-30 14:26:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2005-03-30 14:27:00,1.6781,1.6781,1.6776,1.678,136300000.0
2005-03-30 14:28:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-30 14:29:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-30 14:32:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2005-03-30 14:33:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2005-03-30 14:34:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-30 14:35:00,1.6784,1.6784,1.6778,1.6778,136300000.0
2005-03-30 14:36:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 14:37:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 14:38:00,1.6775,1.6777,1.6772,1.6772,136300000.0
2005-03-30 14:39:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 14:40:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 14:41:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 14:42:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 14:43:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2005-03-30 14:44:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 14:45:00,1.6762,1.6764,1.676,1.6761,136300000.0
2005-03-30 14:46:00,1.6762,1.6762,1.6759,1.676,136300000.0
2005-03-30 14:47:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 14:48:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 14:49:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 14:50:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 14:51:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 14:52:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 14:53:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2005-03-30 14:54:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 14:55:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 14:56:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2005-03-30 14:57:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 14:58:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-03-30 14:59:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 15:00:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 15:01:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 15:02:00,1.6756,1.6758,1.6755,1.6755,136300000.0
2005-03-30 15:03:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 15:04:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 15:05:00,1.676,1.6762,1.676,1.676,136300000.0
2005-03-30 15:06:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 15:07:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 15:09:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-30 15:10:00,1.6756,1.6764,1.6756,1.6764,136300000.0
2005-03-30 15:11:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 15:12:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 15:14:00,1.6758,1.6758,1.6754,1.6758,136300000.0
2005-03-30 15:15:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2005-03-30 15:16:00,1.6751,1.6753,1.6747,1.6747,136300000.0
2005-03-30 15:17:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-30 15:18:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-30 15:19:00,1.6743,1.6743,1.674,1.674,136300000.0
2005-03-30 15:20:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-03-30 15:21:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2005-03-30 15:22:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2005-03-30 15:23:00,1.6735,1.6738,1.6734,1.6735,136300000.0
2005-03-30 15:24:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-30 15:25:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-30 15:26:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2005-03-30 15:27:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-30 15:28:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-30 15:29:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-30 15:30:00,1.6743,1.6749,1.6736,1.6741,136300000.0
2005-03-30 15:31:00,1.6743,1.6745,1.6742,1.6743,136300000.0
2005-03-30 15:32:00,1.6747,1.6747,1.6743,1.6745,136300000.0
2005-03-30 15:33:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-30 15:34:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-30 15:35:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2005-03-30 15:36:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2005-03-30 15:37:00,1.6745,1.6746,1.6738,1.6738,136300000.0
2005-03-30 15:38:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2005-03-30 15:39:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2005-03-30 15:40:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-30 15:41:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2005-03-30 15:42:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2005-03-30 15:43:00,1.6749,1.6753,1.6749,1.6751,136300000.0
2005-03-30 15:44:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2005-03-30 15:45:00,1.6747,1.6751,1.6743,1.6743,136300000.0
2005-03-30 15:46:00,1.6744,1.6751,1.6744,1.6751,136300000.0
2005-03-30 15:47:00,1.6752,1.6752,1.6745,1.6745,136300000.0
2005-03-30 15:48:00,1.6747,1.6753,1.6745,1.6753,136300000.0
2005-03-30 15:49:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-03-30 15:50:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 15:51:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-03-30 15:52:00,1.6756,1.6756,1.6753,1.6754,136300000.0
2005-03-30 15:53:00,1.6755,1.6756,1.675,1.6756,136300000.0
2005-03-30 15:54:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2005-03-30 15:55:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-03-30 15:56:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2005-03-30 15:57:00,1.6752,1.6758,1.6752,1.6755,136300000.0
2005-03-30 15:58:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-03-30 15:59:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 16:00:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2005-03-30 16:01:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-30 16:02:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 16:03:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-03-30 16:04:00,1.676,1.6764,1.676,1.6762,136300000.0
2005-03-30 16:05:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 16:06:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 16:07:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2005-03-30 16:08:00,1.6766,1.677,1.6765,1.6766,136300000.0
2005-03-30 16:09:00,1.6765,1.6766,1.676,1.676,136300000.0
2005-03-30 16:10:00,1.6762,1.6762,1.6755,1.6756,136300000.0
2005-03-30 16:11:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-03-30 16:12:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 16:13:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 16:14:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2005-03-30 16:15:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 16:16:00,1.6759,1.6764,1.6759,1.676,136300000.0
2005-03-30 16:17:00,1.676,1.6764,1.676,1.6764,136300000.0
2005-03-30 16:18:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 16:19:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 16:20:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-03-30 16:21:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-03-30 16:22:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 16:23:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-03-30 16:24:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2005-03-30 16:25:00,1.6766,1.6766,1.6762,1.6766,136300000.0
2005-03-30 16:26:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2005-03-30 16:27:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 16:28:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 16:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 16:31:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 16:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 16:33:00,1.6766,1.6774,1.6766,1.6774,136300000.0
2005-03-30 16:34:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 16:35:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 16:36:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2005-03-30 16:37:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 16:38:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 16:39:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 16:40:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 16:41:00,1.6774,1.6774,1.6771,1.6774,136300000.0
2005-03-30 16:43:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 16:44:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 16:45:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 16:46:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 16:47:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2005-03-30 16:48:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 16:49:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2005-03-30 16:50:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 16:51:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 16:52:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 16:53:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-03-30 16:54:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 16:55:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 16:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 16:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 16:58:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 16:59:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2005-03-30 17:00:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 17:01:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-03-30 17:02:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2005-03-30 17:03:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 17:04:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2005-03-30 17:05:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-03-30 17:06:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:07:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:08:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-03-30 17:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 17:10:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-03-30 17:11:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:12:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:13:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 17:14:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-03-30 17:15:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-03-30 17:16:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2005-03-30 17:17:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 17:19:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 17:20:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 17:21:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 17:22:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 17:23:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 17:24:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 17:25:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-03-30 17:26:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 17:27:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:28:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 17:29:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 17:30:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-03-30 17:31:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-30 17:32:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 17:33:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-03-30 17:34:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 17:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 17:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 17:37:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-30 17:38:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2005-03-30 17:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:40:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 17:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:42:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-30 17:43:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:48:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 17:49:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 17:50:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-30 17:51:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 17:52:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 17:53:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2005-03-30 17:54:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2005-03-30 17:55:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-30 17:56:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-03-30 17:57:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2005-03-30 17:58:00,1.675,1.675,1.6749,1.6749,136300000.0
2005-03-30 17:59:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-03-30 18:00:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2005-03-30 18:01:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 18:02:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 18:03:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2005-03-30 18:04:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-30 18:05:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-30 18:06:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-30 18:07:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-03-30 18:08:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-30 18:09:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-30 18:10:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-30 18:11:00,1.6747,1.6748,1.6744,1.6748,136300000.0
2005-03-30 18:12:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-30 18:13:00,1.675,1.675,1.6748,1.6749,136300000.0
2005-03-30 18:14:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2005-03-30 18:15:00,1.6748,1.6748,1.6745,1.6747,136300000.0
2005-03-30 18:16:00,1.6745,1.6746,1.6743,1.6745,136300000.0
2005-03-30 18:17:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2005-03-30 18:18:00,1.6744,1.6757,1.6744,1.6757,136300000.0
2005-03-30 18:19:00,1.6755,1.6774,1.6755,1.6767,136300000.0
2005-03-30 18:20:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2005-03-30 18:21:00,1.6762,1.6771,1.6761,1.677,136300000.0
2005-03-30 18:22:00,1.677,1.677,1.6763,1.6766,136300000.0
2005-03-30 18:23:00,1.6766,1.6771,1.6765,1.6769,136300000.0
2005-03-30 18:24:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-03-30 18:25:00,1.677,1.6771,1.6769,1.677,136300000.0
2005-03-30 18:26:00,1.677,1.6773,1.677,1.677,136300000.0
2005-03-30 18:27:00,1.677,1.6776,1.6767,1.6776,136300000.0
2005-03-30 18:28:00,1.6776,1.6781,1.6767,1.6768,136300000.0
2005-03-30 18:29:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 18:30:00,1.6768,1.677,1.6766,1.677,136300000.0
2005-03-30 18:31:00,1.6772,1.6777,1.6771,1.6777,136300000.0
2005-03-30 18:32:00,1.6777,1.678,1.6776,1.678,136300000.0
2005-03-30 18:33:00,1.678,1.678,1.6776,1.6776,136300000.0
2005-03-30 18:34:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-03-30 18:35:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-03-30 18:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-30 18:37:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 18:38:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 18:39:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 18:40:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 18:41:00,1.6772,1.6772,1.677,1.677,136300000.0
2005-03-30 18:42:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 18:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 18:44:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 18:45:00,1.677,1.6771,1.6767,1.6767,136300000.0
2005-03-30 18:46:00,1.6768,1.6771,1.6767,1.677,136300000.0
2005-03-30 18:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 18:48:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 18:49:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2005-03-30 18:50:00,1.677,1.677,1.6763,1.6766,136300000.0
2005-03-30 18:51:00,1.6766,1.6774,1.6766,1.6774,136300000.0
2005-03-30 18:52:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 18:53:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 18:54:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 18:55:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 18:56:00,1.6773,1.6777,1.6772,1.6772,136300000.0
2005-03-30 18:57:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 18:58:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-03-30 18:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 19:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 19:01:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 19:02:00,1.6769,1.6772,1.6769,1.677,136300000.0
2005-03-30 19:03:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2005-03-30 19:04:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 19:05:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 19:06:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 19:07:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 19:08:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 19:09:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2005-03-30 19:10:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 19:11:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2005-03-30 19:12:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 19:13:00,1.6767,1.677,1.6767,1.677,136300000.0
2005-03-30 19:14:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 19:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 19:16:00,1.677,1.6773,1.677,1.677,136300000.0
2005-03-30 19:17:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 19:18:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 19:19:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-03-30 19:20:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 19:21:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 19:22:00,1.6772,1.6774,1.6771,1.6773,136300000.0
2005-03-30 19:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 19:24:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 19:27:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 19:29:00,1.6767,1.677,1.6767,1.677,136300000.0
2005-03-30 19:30:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-03-30 19:31:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 19:33:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 19:34:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 19:35:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 19:36:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 19:37:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 19:38:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-30 19:39:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2005-03-30 19:40:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-03-30 19:42:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 19:43:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-03-30 19:44:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 19:45:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-30 19:47:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-03-30 19:48:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-30 19:49:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-03-30 19:50:00,1.6781,1.6789,1.6781,1.6789,136300000.0
2005-03-30 19:51:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 19:52:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2005-03-30 19:53:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-30 19:54:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-30 19:55:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-03-30 19:56:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2005-03-30 19:57:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 19:58:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 19:59:00,1.6792,1.6795,1.6792,1.6793,136300000.0
2005-03-30 20:00:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 20:01:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-30 20:02:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-30 20:03:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 20:04:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 20:06:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 20:07:00,1.679,1.6791,1.6789,1.6791,136300000.0
2005-03-30 20:08:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-30 20:09:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-30 20:10:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-30 20:11:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 20:12:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 20:13:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-30 20:14:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2005-03-30 20:15:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-03-30 20:16:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2005-03-30 20:17:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-03-30 20:18:00,1.6796,1.68,1.6794,1.6794,136300000.0
2005-03-30 20:19:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-30 20:20:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-03-30 20:21:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 20:22:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-30 20:23:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-03-30 20:26:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-03-30 20:27:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 20:28:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2005-03-30 20:29:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-03-30 20:30:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2005-03-30 20:31:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2005-03-30 20:32:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 20:33:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-03-30 20:34:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2005-03-30 20:35:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2005-03-30 20:36:00,1.679,1.679,1.679,1.679,136300000.0
2005-03-30 20:37:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 20:39:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-03-30 20:40:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2005-03-30 20:41:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-03-30 20:42:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-03-30 20:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-30 20:44:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-30 20:45:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-30 20:46:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-30 20:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-30 20:48:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-30 20:49:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2005-03-30 20:50:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 20:51:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-30 20:52:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2005-03-30 20:53:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-30 20:54:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-30 20:55:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-30 20:56:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-30 20:58:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-30 20:59:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 21:03:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-30 21:04:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 21:05:00,1.6774,1.6774,1.677,1.677,136300000.0
2005-03-30 21:06:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-03-30 21:07:00,1.6769,1.677,1.6769,1.6769,136300000.0
2005-03-30 21:08:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 21:09:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-03-30 21:10:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 21:12:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 21:13:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-30 21:14:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2005-03-30 21:15:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 21:16:00,1.6763,1.6767,1.676,1.6766,136300000.0
2005-03-30 21:17:00,1.6768,1.6772,1.6766,1.6766,136300000.0
2005-03-30 21:18:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2005-03-30 21:19:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 21:20:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-30 21:21:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2005-03-30 21:22:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 21:23:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 21:24:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 21:25:00,1.6763,1.6766,1.6762,1.6766,136300000.0
2005-03-30 21:26:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2005-03-30 21:27:00,1.6772,1.6773,1.677,1.677,136300000.0
2005-03-30 21:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 21:29:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:30:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 21:31:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-03-30 21:32:00,1.6769,1.677,1.6767,1.677,136300000.0
2005-03-30 21:34:00,1.677,1.6775,1.6769,1.6774,136300000.0
2005-03-30 21:35:00,1.677,1.677,1.6766,1.6768,136300000.0
2005-03-30 21:36:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 21:37:00,1.6767,1.6771,1.6767,1.6768,136300000.0
2005-03-30 21:38:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 21:39:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:40:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:41:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:42:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:44:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 21:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 21:46:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:47:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:48:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:49:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 21:50:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 21:51:00,1.6774,1.6774,1.6771,1.6774,136300000.0
2005-03-30 21:52:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2005-03-30 21:53:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2005-03-30 21:54:00,1.6777,1.6784,1.6777,1.6781,136300000.0
2005-03-30 21:55:00,1.6781,1.6783,1.678,1.6782,136300000.0
2005-03-30 21:56:00,1.678,1.678,1.6778,1.6778,136300000.0
2005-03-30 21:57:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2005-03-30 21:58:00,1.6777,1.6777,1.6773,1.6777,136300000.0
2005-03-30 21:59:00,1.6777,1.6777,1.6768,1.6768,136300000.0
2005-03-30 22:00:00,1.6768,1.677,1.6766,1.6769,136300000.0
2005-03-30 22:01:00,1.677,1.6771,1.677,1.6771,136300000.0
2005-03-30 22:02:00,1.677,1.677,1.6761,1.6765,136300000.0
2005-03-30 22:03:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2005-03-30 22:04:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 22:05:00,1.6768,1.6775,1.6768,1.6775,136300000.0
2005-03-30 22:06:00,1.6777,1.6777,1.6769,1.6772,136300000.0
2005-03-30 22:07:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 22:08:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 22:09:00,1.677,1.677,1.6768,1.677,136300000.0
2005-03-30 22:10:00,1.677,1.6771,1.6768,1.677,136300000.0
2005-03-30 22:11:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 22:12:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2005-03-30 22:13:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2005-03-30 22:14:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-03-30 22:15:00,1.678,1.6787,1.678,1.6781,136300000.0
2005-03-30 22:16:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2005-03-30 22:17:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2005-03-30 22:18:00,1.6773,1.6773,1.6767,1.6773,136300000.0
2005-03-30 22:19:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2005-03-30 22:20:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2005-03-30 22:21:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2005-03-30 22:22:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-30 22:23:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2005-03-30 22:24:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2005-03-30 22:25:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-03-30 22:26:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2005-03-30 22:27:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 22:28:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2005-03-30 22:29:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-30 22:30:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2005-03-30 22:31:00,1.6774,1.6774,1.6765,1.6766,136300000.0
2005-03-30 22:32:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2005-03-30 22:33:00,1.6767,1.6767,1.6765,1.6766,136300000.0
2005-03-30 22:34:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-03-30 22:35:00,1.6768,1.6771,1.6768,1.677,136300000.0
2005-03-30 22:36:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-30 22:38:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-30 22:39:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-30 22:40:00,1.677,1.6771,1.6765,1.6766,136300000.0
2005-03-30 22:41:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2005-03-30 22:42:00,1.6764,1.6769,1.6763,1.6766,136300000.0
2005-03-30 22:43:00,1.6765,1.6769,1.6765,1.6768,136300000.0
2005-03-30 22:44:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-03-30 22:45:00,1.677,1.677,1.6769,1.677,136300000.0
2005-03-30 22:46:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-30 22:47:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-30 22:48:00,1.6766,1.6766,1.6763,1.6766,136300000.0
2005-03-30 22:49:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 22:50:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-30 22:51:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 22:52:00,1.6763,1.6765,1.676,1.6765,136300000.0
2005-03-30 22:53:00,1.6767,1.6769,1.6763,1.6763,136300000.0
2005-03-30 22:54:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 22:55:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2005-03-30 22:56:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-03-30 22:58:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 22:59:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 23:00:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 23:01:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 23:02:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-03-30 23:03:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 23:04:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 23:05:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-03-30 23:06:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 23:07:00,1.6763,1.6765,1.6761,1.6765,136300000.0
2005-03-30 23:08:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 23:09:00,1.6763,1.6763,1.676,1.676,136300000.0
2005-03-30 23:10:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 23:11:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2005-03-30 23:12:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2005-03-30 23:13:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 23:14:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 23:15:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 23:17:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 23:18:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 23:19:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 23:20:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-03-30 23:21:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 23:25:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 23:26:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-30 23:29:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 23:30:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 23:31:00,1.6761,1.6765,1.676,1.6764,136300000.0
2005-03-30 23:32:00,1.6762,1.6762,1.676,1.6762,136300000.0
2005-03-30 23:33:00,1.676,1.6761,1.676,1.676,136300000.0
2005-03-30 23:34:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2005-03-30 23:35:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-30 23:36:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 23:37:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-03-30 23:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 23:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 23:40:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 23:41:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-30 23:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 23:43:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 23:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-30 23:45:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-30 23:46:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 23:47:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2005-03-30 23:48:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2005-03-30 23:49:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-30 23:50:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-03-30 23:51:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-30 23:52:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2005-03-30 23:53:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-30 23:54:00,1.6756,1.6756,1.6752,1.6755,136300000.0
2005-03-30 23:55:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 23:56:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-30 23:57:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-30 23:58:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-30 23:59:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2005-03-31 00:00:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 00:01:00,1.6755,1.6755,1.6752,1.6753,136300000.0
2005-03-31 00:02:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-31 00:03:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-31 00:04:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2005-03-31 00:05:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 00:07:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 00:08:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2005-03-31 00:09:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 00:10:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 00:11:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 00:12:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 00:13:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 00:14:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 00:16:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:19:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:20:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 00:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 00:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 00:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:25:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 00:26:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 00:27:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 00:28:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:29:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:30:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 00:31:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:32:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 00:33:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:34:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:35:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 00:36:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:37:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:38:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 00:39:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:41:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-31 00:42:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2005-03-31 00:43:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 00:44:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2005-03-31 00:45:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 00:46:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:47:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:48:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 00:49:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 00:50:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 00:51:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:52:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:53:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:54:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:55:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:56:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:57:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:58:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 00:59:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 01:00:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 01:01:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 01:02:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2005-03-31 01:03:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 01:05:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:06:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 01:07:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:08:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:10:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 01:11:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 01:12:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 01:14:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 01:15:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2005-03-31 01:16:00,1.6751,1.6753,1.6749,1.6749,136300000.0
2005-03-31 01:17:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 01:18:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2005-03-31 01:19:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 01:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 01:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 01:23:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-03-31 01:24:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 01:25:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 01:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 01:28:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2005-03-31 01:29:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 01:30:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 01:31:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-03-31 01:32:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 01:33:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2005-03-31 01:34:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 01:35:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 01:36:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 01:37:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2005-03-31 01:38:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:39:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:40:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 01:41:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 01:42:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:43:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 01:44:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:45:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 01:46:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 01:47:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:49:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:50:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:51:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:52:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:53:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 01:54:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:55:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 01:56:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 01:57:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 01:58:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-03-31 01:59:00,1.6741,1.6751,1.6741,1.6744,136300000.0
2005-03-31 02:00:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-03-31 02:01:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 02:02:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-03-31 02:03:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 02:04:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 02:05:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2005-03-31 02:06:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 02:07:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 02:08:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 02:09:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 02:11:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 02:12:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 02:13:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 02:14:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 02:16:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 02:18:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 02:19:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 02:20:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-03-31 02:21:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 02:22:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 02:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 02:24:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 02:26:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 02:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 02:28:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 02:29:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 02:30:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2005-03-31 02:31:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 02:32:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2005-03-31 02:33:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 02:34:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 02:35:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 02:37:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 02:38:00,1.6746,1.6746,1.6742,1.6743,136300000.0
2005-03-31 02:39:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2005-03-31 02:40:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 02:41:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2005-03-31 02:42:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 02:43:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 02:44:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 02:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 02:46:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 02:47:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 02:48:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 02:49:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 02:50:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 02:51:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-31 02:52:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 02:53:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 02:54:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2005-03-31 02:55:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2005-03-31 02:56:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2005-03-31 02:57:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 02:58:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 02:59:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 03:00:00,1.6751,1.6751,1.675,1.675,136300000.0
2005-03-31 03:01:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 03:02:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-03-31 03:03:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-03-31 03:04:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 03:05:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-31 03:06:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:07:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 03:08:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 03:09:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2005-03-31 03:10:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:11:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-03-31 03:12:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2005-03-31 03:13:00,1.6743,1.6743,1.674,1.674,136300000.0
2005-03-31 03:14:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 03:15:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 03:16:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 03:17:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 03:18:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 03:19:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 03:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 03:22:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 03:24:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:25:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 03:26:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:27:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 03:28:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:29:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 03:30:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:31:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:32:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:33:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:34:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 03:35:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 03:36:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:37:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:38:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:39:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-03-31 03:40:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2005-03-31 03:41:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:42:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:43:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 03:44:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 03:45:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 03:46:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 03:48:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 03:49:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2005-03-31 03:50:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 03:51:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 03:52:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 03:53:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 03:54:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 03:55:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 03:56:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 03:57:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2005-03-31 03:58:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 03:59:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 04:00:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-03-31 04:01:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 04:02:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 04:03:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 04:04:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 04:05:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 04:06:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 04:07:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 04:08:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 04:09:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:10:00,1.6738,1.6738,1.6733,1.6738,136300000.0
2005-03-31 04:11:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2005-03-31 04:12:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-31 04:13:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 04:14:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 04:15:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:16:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:17:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:18:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 04:20:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:21:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:22:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 04:23:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 04:24:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:25:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 04:26:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 04:27:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2005-03-31 04:28:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 04:29:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 04:30:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:31:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 04:32:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 04:33:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 04:34:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 04:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 04:36:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 04:37:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 04:38:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 04:39:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 04:40:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:41:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 04:42:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:43:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 04:44:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:45:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:46:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 04:47:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 04:48:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 04:49:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 04:50:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 04:51:00,1.6745,1.6745,1.6741,1.6745,136300000.0
2005-03-31 04:52:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 04:53:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 04:54:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 04:55:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 04:56:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 04:57:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-03-31 04:58:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 04:59:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-03-31 05:00:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 05:01:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 05:02:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 05:03:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2005-03-31 05:04:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 05:05:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-03-31 05:07:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 05:08:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-31 05:09:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2005-03-31 05:10:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 05:11:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:12:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:13:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:14:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 05:15:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 05:16:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 05:17:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 05:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:19:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 05:20:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:21:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 05:24:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 05:25:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:29:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:30:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 05:31:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:32:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2005-03-31 05:33:00,1.6751,1.6754,1.6746,1.6751,136300000.0
2005-03-31 05:34:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 05:35:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:36:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:37:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 05:38:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 05:39:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 05:40:00,1.6751,1.6751,1.6749,1.675,136300000.0
2005-03-31 05:41:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 05:42:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 05:43:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 05:44:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 05:45:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 05:46:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 05:48:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 05:49:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-03-31 05:50:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-03-31 05:51:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 05:52:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 05:53:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 05:54:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 05:55:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 05:56:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 05:57:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 05:58:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 05:59:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:00:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:01:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:02:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:03:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:04:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:05:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:06:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:07:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:08:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:09:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:11:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:12:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:14:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:17:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:18:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:20:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:21:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 06:22:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 06:23:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:24:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:25:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:27:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:28:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:29:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:30:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:31:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:32:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:34:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:35:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:36:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:37:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:38:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:39:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:41:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:42:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:43:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:44:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:45:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:46:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 06:47:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2005-03-31 06:48:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:49:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:50:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 06:51:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 06:52:00,1.674,1.6741,1.674,1.674,136300000.0
2005-03-31 06:53:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 06:54:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 06:55:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-31 06:56:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-31 06:57:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-31 06:58:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 06:59:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 07:00:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:01:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:02:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:03:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 07:04:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:05:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:06:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:07:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:08:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:11:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:12:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:13:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:14:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:15:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:16:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:17:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:19:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 07:20:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 07:22:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-31 07:23:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 07:24:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:26:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:28:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:29:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:30:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:31:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 07:32:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 07:33:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:34:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:35:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:36:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:38:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:39:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:40:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:41:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:42:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:43:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 07:44:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 07:46:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 07:47:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:48:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:49:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 07:50:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:51:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:52:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 07:53:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 07:54:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 07:55:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 07:56:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 07:57:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 07:58:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 07:59:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 08:00:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-03-31 08:01:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2005-03-31 08:02:00,1.6736,1.6741,1.6734,1.6738,136300000.0
2005-03-31 08:03:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 08:04:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 08:05:00,1.6743,1.6749,1.6743,1.6749,136300000.0
2005-03-31 08:06:00,1.675,1.675,1.6745,1.6745,136300000.0
2005-03-31 08:07:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 08:08:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 08:09:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 08:10:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-03-31 08:11:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2005-03-31 08:12:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-03-31 08:13:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 08:14:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 08:15:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 08:16:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2005-03-31 08:17:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-31 08:18:00,1.6749,1.6749,1.6743,1.6743,136300000.0
2005-03-31 08:19:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-03-31 08:20:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 08:21:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 08:22:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 08:23:00,1.6739,1.6739,1.6736,1.6739,136300000.0
2005-03-31 08:24:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-31 08:25:00,1.6729,1.6729,1.6722,1.6724,136300000.0
2005-03-31 08:26:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2005-03-31 08:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 08:28:00,1.6728,1.673,1.6728,1.673,136300000.0
2005-03-31 08:29:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2005-03-31 08:30:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 08:31:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-31 08:32:00,1.6732,1.6732,1.673,1.673,136300000.0
2005-03-31 08:33:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-31 08:34:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-31 08:35:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-31 08:36:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 08:37:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-31 08:38:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-31 08:39:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-03-31 08:40:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-03-31 08:41:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-31 08:42:00,1.673,1.673,1.6728,1.673,136300000.0
2005-03-31 08:43:00,1.6728,1.673,1.6727,1.6727,136300000.0
2005-03-31 08:44:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-03-31 08:45:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2005-03-31 08:46:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 08:47:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 08:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 08:49:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-31 08:50:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 08:51:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 08:54:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 08:55:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-31 08:56:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 08:57:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-31 08:58:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-03-31 08:59:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-31 09:00:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2005-03-31 09:01:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-31 09:02:00,1.6721,1.6721,1.672,1.6721,136300000.0
2005-03-31 09:03:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-03-31 09:04:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 09:05:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-31 09:06:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-03-31 09:07:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 09:08:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-31 09:09:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-31 09:10:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 09:11:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-03-31 09:12:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-31 09:13:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-03-31 09:14:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-31 09:15:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-31 09:16:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 09:17:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-03-31 09:18:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-03-31 09:19:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-03-31 09:20:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-31 09:21:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 09:22:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 09:23:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-31 09:24:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 09:25:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-03-31 09:26:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 09:27:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2005-03-31 09:28:00,1.6734,1.6736,1.6733,1.6733,136300000.0
2005-03-31 09:29:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-31 09:30:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-31 09:31:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-03-31 09:32:00,1.6736,1.6736,1.6732,1.6736,136300000.0
2005-03-31 09:33:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-03-31 09:34:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-03-31 09:35:00,1.674,1.6742,1.674,1.674,136300000.0
2005-03-31 09:36:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2005-03-31 09:37:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2005-03-31 09:38:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 09:39:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 09:40:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 09:41:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 09:42:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-03-31 09:43:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2005-03-31 09:44:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-03-31 09:45:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-03-31 09:46:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2005-03-31 09:47:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 09:48:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 09:49:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 09:50:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 09:51:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 09:52:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 09:53:00,1.6743,1.6745,1.6741,1.6741,136300000.0
2005-03-31 09:54:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 09:55:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 09:56:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 09:57:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 09:58:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 09:59:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 10:00:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 10:01:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 10:02:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-03-31 10:03:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 10:04:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 10:05:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 10:06:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 10:07:00,1.6746,1.6747,1.6743,1.6745,136300000.0
2005-03-31 10:08:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-03-31 10:09:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 10:10:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 10:11:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 10:12:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 10:13:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2005-03-31 10:14:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 10:15:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 10:16:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 10:17:00,1.6741,1.6741,1.6739,1.674,136300000.0
2005-03-31 10:18:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 10:19:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 10:20:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-31 10:21:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2005-03-31 10:22:00,1.6736,1.6737,1.6733,1.6737,136300000.0
2005-03-31 10:23:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 10:24:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2005-03-31 10:25:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2005-03-31 10:26:00,1.6739,1.6743,1.6739,1.6743,136300000.0
2005-03-31 10:27:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 10:28:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2005-03-31 10:29:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 10:30:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 10:31:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 10:32:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 10:33:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 10:34:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 10:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 10:36:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 10:37:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 10:38:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 10:39:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 10:40:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2005-03-31 10:41:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-03-31 10:42:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 10:43:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 10:44:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 10:45:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 10:46:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2005-03-31 10:47:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 10:48:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-31 10:49:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-31 10:50:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-03-31 10:51:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-31 10:52:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-03-31 10:53:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2005-03-31 10:54:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 10:55:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 10:56:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 10:57:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 10:58:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-31 10:59:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-31 11:00:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-31 11:01:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-03-31 11:02:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 11:03:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-31 11:04:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-03-31 11:05:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-03-31 11:06:00,1.673,1.6735,1.673,1.6735,136300000.0
2005-03-31 11:07:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-31 11:08:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-31 11:09:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 11:10:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 11:11:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 11:12:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 11:13:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 11:15:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2005-03-31 11:16:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 11:17:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 11:18:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 11:19:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 11:20:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 11:21:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 11:22:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 11:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 11:28:00,1.6737,1.674,1.6734,1.6739,136300000.0
2005-03-31 11:29:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 11:30:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 11:31:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 11:32:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2005-03-31 11:33:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 11:34:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 11:35:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 11:36:00,1.6733,1.6735,1.6732,1.6734,136300000.0
2005-03-31 11:37:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 11:38:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 11:39:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2005-03-31 11:40:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 11:41:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 11:43:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 11:44:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 11:45:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 11:47:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 11:48:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-03-31 11:49:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-03-31 11:50:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-31 11:51:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 11:52:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 11:53:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-03-31 11:54:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-03-31 11:55:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 11:56:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 11:57:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 11:58:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 11:59:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 12:01:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2005-03-31 12:02:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2005-03-31 12:03:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 12:06:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 12:07:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 12:08:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 12:09:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 12:10:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 12:11:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 12:12:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 12:13:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 12:14:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 12:15:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 12:16:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 12:17:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 12:18:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 12:22:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 12:24:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 12:25:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 12:26:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 12:27:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 12:29:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 12:31:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 12:33:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 12:34:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2005-03-31 12:35:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 12:36:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 12:37:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 12:38:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 12:39:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 12:40:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 12:41:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 12:42:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-31 12:43:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-03-31 12:44:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2005-03-31 12:45:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-03-31 12:46:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 12:47:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-03-31 12:48:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 12:49:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 12:50:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 12:51:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 12:52:00,1.6736,1.6738,1.6734,1.6735,136300000.0
2005-03-31 12:53:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 12:54:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 12:55:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 12:56:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2005-03-31 12:57:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-03-31 12:58:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 12:59:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 13:00:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 13:01:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-03-31 13:02:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2005-03-31 13:03:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-03-31 13:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 13:05:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 13:06:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2005-03-31 13:07:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2005-03-31 13:08:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 13:09:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-03-31 13:10:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 13:12:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2005-03-31 13:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 13:14:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 13:15:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2005-03-31 13:16:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-03-31 13:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 13:18:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 13:19:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 13:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 13:21:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-03-31 13:22:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 13:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 13:24:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-03-31 13:25:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 13:26:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-31 13:27:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 13:28:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2005-03-31 13:29:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 13:30:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2005-03-31 13:31:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 13:32:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 13:33:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 13:34:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 13:37:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 13:38:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 13:39:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 13:40:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 13:42:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-31 13:43:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 13:44:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 13:45:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 13:46:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 13:47:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 13:51:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 13:52:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 13:54:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 13:55:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 13:56:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-31 13:57:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-03-31 13:58:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2005-03-31 13:59:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2005-03-31 14:00:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 14:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-31 14:02:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-31 14:03:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 14:04:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 14:05:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 14:06:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 14:07:00,1.6751,1.6751,1.6748,1.6751,136300000.0
2005-03-31 14:08:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 14:09:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-03-31 14:10:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 14:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 14:13:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-03-31 14:14:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-03-31 14:15:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2005-03-31 14:17:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2005-03-31 14:18:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 14:19:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-03-31 14:20:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:21:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:22:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:23:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:24:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:25:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:27:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:28:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 14:29:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 14:30:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 14:31:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2005-03-31 14:32:00,1.6738,1.6738,1.6732,1.6738,136300000.0
2005-03-31 14:33:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-03-31 14:34:00,1.6735,1.6735,1.673,1.673,136300000.0
2005-03-31 14:35:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2005-03-31 14:36:00,1.673,1.6733,1.673,1.6733,136300000.0
2005-03-31 14:37:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 14:38:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 14:39:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 14:40:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-31 14:41:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 14:42:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 14:43:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:44:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:45:00,1.674,1.6741,1.674,1.674,136300000.0
2005-03-31 14:46:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 14:47:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:48:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 14:49:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 14:50:00,1.674,1.674,1.674,1.674,136300000.0
2005-03-31 14:51:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 14:52:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 14:53:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-31 14:54:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 14:57:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 14:58:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-03-31 14:59:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-03-31 15:00:00,1.6733,1.6736,1.6732,1.6736,136300000.0
2005-03-31 15:01:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-03-31 15:02:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2005-03-31 15:03:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-03-31 15:04:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-03-31 15:05:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-03-31 15:06:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-31 15:07:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-03-31 15:08:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-03-31 15:09:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-03-31 15:10:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-31 15:11:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2005-03-31 15:12:00,1.6727,1.6729,1.6725,1.6725,136300000.0
2005-03-31 15:13:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-31 15:14:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-31 15:15:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2005-03-31 15:16:00,1.6723,1.6723,1.672,1.672,136300000.0
2005-03-31 15:17:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-31 15:18:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-03-31 15:19:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-31 15:20:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-31 15:21:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-31 15:22:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-03-31 15:23:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-31 15:24:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-03-31 15:25:00,1.672,1.672,1.6719,1.672,136300000.0
2005-03-31 15:26:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2005-03-31 15:27:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2005-03-31 15:28:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-31 15:29:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-31 15:30:00,1.6726,1.6734,1.6725,1.6734,136300000.0
2005-03-31 15:31:00,1.6736,1.6737,1.672,1.673,136300000.0
2005-03-31 15:32:00,1.6733,1.6736,1.6726,1.6729,136300000.0
2005-03-31 15:33:00,1.6727,1.6728,1.6719,1.6728,136300000.0
2005-03-31 15:34:00,1.673,1.673,1.6727,1.673,136300000.0
2005-03-31 15:35:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2005-03-31 15:36:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2005-03-31 15:37:00,1.6729,1.6729,1.6723,1.6723,136300000.0
2005-03-31 15:38:00,1.6723,1.6723,1.6712,1.6718,136300000.0
2005-03-31 15:39:00,1.672,1.673,1.6719,1.6727,136300000.0
2005-03-31 15:40:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-03-31 15:41:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-03-31 15:42:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-03-31 15:43:00,1.673,1.673,1.6729,1.673,136300000.0
2005-03-31 15:44:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-31 15:45:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-31 15:46:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-03-31 15:47:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-31 15:48:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-03-31 15:49:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-03-31 15:50:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-03-31 15:51:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-31 15:52:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 15:53:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-03-31 15:54:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-03-31 15:55:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-03-31 15:56:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2005-03-31 15:57:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-03-31 15:58:00,1.6734,1.6734,1.6728,1.6729,136300000.0
2005-03-31 15:59:00,1.673,1.6731,1.673,1.673,136300000.0
2005-03-31 16:00:00,1.673,1.673,1.6729,1.673,136300000.0
2005-03-31 16:01:00,1.6731,1.6734,1.6731,1.6731,136300000.0
2005-03-31 16:02:00,1.673,1.673,1.673,1.673,136300000.0
2005-03-31 16:03:00,1.6733,1.6734,1.6731,1.6733,136300000.0
2005-03-31 16:04:00,1.6731,1.6731,1.6729,1.673,136300000.0
2005-03-31 16:05:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2005-03-31 16:06:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2005-03-31 16:07:00,1.6718,1.6721,1.6713,1.6716,136300000.0
2005-03-31 16:08:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2005-03-31 16:09:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-03-31 16:10:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2005-03-31 16:11:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-03-31 16:12:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2005-03-31 16:13:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2005-03-31 16:14:00,1.6722,1.6723,1.672,1.6722,136300000.0
2005-03-31 16:15:00,1.6724,1.6728,1.6723,1.6728,136300000.0
2005-03-31 16:16:00,1.6731,1.6731,1.6726,1.6731,136300000.0
2005-03-31 16:17:00,1.673,1.673,1.6725,1.673,136300000.0
2005-03-31 16:18:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2005-03-31 16:19:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-03-31 16:20:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-03-31 16:21:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-03-31 16:22:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-03-31 16:23:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-03-31 16:24:00,1.6733,1.6737,1.6733,1.6733,136300000.0
2005-03-31 16:25:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2005-03-31 16:26:00,1.6728,1.6734,1.6728,1.6734,136300000.0
2005-03-31 16:27:00,1.6733,1.6736,1.6733,1.6733,136300000.0
2005-03-31 16:28:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2005-03-31 16:29:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2005-03-31 16:30:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-03-31 16:31:00,1.674,1.6742,1.6739,1.6739,136300000.0
2005-03-31 16:32:00,1.6741,1.6747,1.674,1.6747,136300000.0
2005-03-31 16:33:00,1.6748,1.6751,1.6745,1.6748,136300000.0
2005-03-31 16:34:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-03-31 16:35:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2005-03-31 16:36:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2005-03-31 16:37:00,1.6743,1.6749,1.6743,1.6749,136300000.0
2005-03-31 16:38:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2005-03-31 16:39:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-03-31 16:40:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2005-03-31 16:41:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-03-31 16:42:00,1.6751,1.6751,1.675,1.675,136300000.0
2005-03-31 16:43:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 16:44:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 16:45:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 16:46:00,1.6754,1.6758,1.6754,1.6755,136300000.0
2005-03-31 16:47:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2005-03-31 16:48:00,1.6763,1.677,1.6759,1.6766,136300000.0
2005-03-31 16:49:00,1.6768,1.6777,1.6768,1.6774,136300000.0
2005-03-31 16:50:00,1.6774,1.6776,1.677,1.6776,136300000.0
2005-03-31 16:51:00,1.6778,1.678,1.6776,1.6776,136300000.0
2005-03-31 16:52:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2005-03-31 16:53:00,1.6777,1.6784,1.6774,1.6774,136300000.0
2005-03-31 16:54:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2005-03-31 16:55:00,1.677,1.6774,1.677,1.6771,136300000.0
2005-03-31 16:56:00,1.6772,1.6785,1.6772,1.6783,136300000.0
2005-03-31 16:57:00,1.6782,1.6786,1.678,1.6785,136300000.0
2005-03-31 16:58:00,1.6784,1.6807,1.6784,1.6797,136300000.0
2005-03-31 16:59:00,1.6796,1.6804,1.6787,1.6804,136300000.0
2005-03-31 17:00:00,1.6806,1.6806,1.6789,1.6792,136300000.0
2005-03-31 17:01:00,1.6791,1.6793,1.6786,1.6788,136300000.0
2005-03-31 17:02:00,1.6784,1.6792,1.678,1.6792,136300000.0
2005-03-31 17:03:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-03-31 17:04:00,1.6799,1.68,1.6796,1.68,136300000.0
2005-03-31 17:05:00,1.6799,1.6799,1.6791,1.6793,136300000.0
2005-03-31 17:06:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2005-03-31 17:07:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2005-03-31 17:08:00,1.6783,1.6787,1.6782,1.6785,136300000.0
2005-03-31 17:09:00,1.6785,1.6785,1.6775,1.6775,136300000.0
2005-03-31 17:10:00,1.6775,1.678,1.6772,1.6775,136300000.0
2005-03-31 17:11:00,1.6773,1.6775,1.6767,1.6774,136300000.0
2005-03-31 17:12:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2005-03-31 17:13:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-31 17:14:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2005-03-31 17:15:00,1.6775,1.6784,1.6773,1.6776,136300000.0
2005-03-31 17:16:00,1.6776,1.678,1.6776,1.6777,136300000.0
2005-03-31 17:17:00,1.6776,1.6778,1.6774,1.6778,136300000.0
2005-03-31 17:18:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2005-03-31 17:19:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-03-31 17:20:00,1.6772,1.6772,1.6766,1.6767,136300000.0
2005-03-31 17:21:00,1.6768,1.6769,1.6766,1.6769,136300000.0
2005-03-31 17:22:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2005-03-31 17:23:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2005-03-31 17:24:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2005-03-31 17:25:00,1.6768,1.6771,1.6768,1.677,136300000.0
2005-03-31 17:26:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-03-31 17:27:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 17:28:00,1.6766,1.6769,1.6765,1.6769,136300000.0
2005-03-31 17:29:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2005-03-31 17:30:00,1.6763,1.6768,1.6763,1.6767,136300000.0
2005-03-31 17:31:00,1.6768,1.6768,1.6761,1.6761,136300000.0
2005-03-31 17:32:00,1.6764,1.6769,1.6764,1.6769,136300000.0
2005-03-31 17:33:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2005-03-31 17:34:00,1.6765,1.6767,1.6761,1.6764,136300000.0
2005-03-31 17:35:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2005-03-31 17:36:00,1.6767,1.6767,1.6756,1.6756,136300000.0
2005-03-31 17:37:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2005-03-31 17:38:00,1.6751,1.6755,1.675,1.6752,136300000.0
2005-03-31 17:39:00,1.675,1.675,1.675,1.675,136300000.0
2005-03-31 17:40:00,1.6752,1.6763,1.6752,1.6763,136300000.0
2005-03-31 17:41:00,1.6762,1.6762,1.6753,1.6753,136300000.0
2005-03-31 17:42:00,1.6757,1.676,1.6757,1.676,136300000.0
2005-03-31 17:43:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-31 17:44:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-03-31 17:45:00,1.676,1.6766,1.676,1.6766,136300000.0
2005-03-31 17:46:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2005-03-31 17:47:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-31 17:48:00,1.6762,1.6764,1.676,1.6763,136300000.0
2005-03-31 17:49:00,1.6762,1.6766,1.6761,1.6761,136300000.0
2005-03-31 17:50:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2005-03-31 17:51:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2005-03-31 17:52:00,1.6753,1.6756,1.6749,1.6749,136300000.0
2005-03-31 17:53:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2005-03-31 17:54:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2005-03-31 17:55:00,1.6745,1.6751,1.6745,1.6751,136300000.0
2005-03-31 17:56:00,1.6753,1.6753,1.6749,1.6751,136300000.0
2005-03-31 17:57:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2005-03-31 17:58:00,1.6753,1.6756,1.6749,1.6756,136300000.0
2005-03-31 17:59:00,1.6759,1.6761,1.6755,1.6757,136300000.0
2005-03-31 18:00:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-31 18:01:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 18:02:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-31 18:03:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2005-03-31 18:04:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-03-31 18:05:00,1.6765,1.677,1.6765,1.677,136300000.0
2005-03-31 18:06:00,1.6769,1.677,1.6768,1.6768,136300000.0
2005-03-31 18:07:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-31 18:08:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-03-31 18:09:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-31 18:10:00,1.6769,1.6772,1.6768,1.6768,136300000.0
2005-03-31 18:11:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2005-03-31 18:12:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 18:13:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-03-31 18:14:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-31 18:15:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 18:16:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 18:17:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-31 18:18:00,1.678,1.6781,1.6779,1.6779,136300000.0
2005-03-31 18:19:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-31 18:20:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-31 18:21:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2005-03-31 18:22:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-03-31 18:23:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-31 18:24:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-31 18:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-31 18:26:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 18:27:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 18:28:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 18:29:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2005-03-31 18:30:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2005-03-31 18:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-03-31 18:32:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 18:33:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2005-03-31 18:34:00,1.678,1.678,1.6779,1.678,136300000.0
2005-03-31 18:35:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-31 18:36:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-03-31 18:37:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-31 18:38:00,1.6781,1.6781,1.6778,1.678,136300000.0
2005-03-31 18:39:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-31 18:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-31 18:41:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 18:42:00,1.6774,1.6774,1.6766,1.6769,136300000.0
2005-03-31 18:43:00,1.677,1.6772,1.6767,1.6767,136300000.0
2005-03-31 18:44:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-03-31 18:45:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-31 18:46:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-31 18:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-31 18:48:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-31 18:49:00,1.6771,1.6777,1.6771,1.6775,136300000.0
2005-03-31 18:50:00,1.678,1.678,1.6776,1.678,136300000.0
2005-03-31 18:51:00,1.6774,1.6778,1.6773,1.6776,136300000.0
2005-03-31 18:52:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-03-31 18:53:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-31 18:54:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-03-31 18:55:00,1.6773,1.6775,1.6769,1.6775,136300000.0
2005-03-31 18:56:00,1.6773,1.6773,1.677,1.6773,136300000.0
2005-03-31 18:57:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 18:58:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2005-03-31 18:59:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 19:00:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 19:01:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 19:02:00,1.6772,1.6772,1.6767,1.6772,136300000.0
2005-03-31 19:03:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 19:04:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 19:05:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 19:06:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2005-03-31 19:07:00,1.6774,1.6774,1.6767,1.6773,136300000.0
2005-03-31 19:08:00,1.6772,1.6772,1.6767,1.6772,136300000.0
2005-03-31 19:09:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 19:10:00,1.677,1.6773,1.677,1.677,136300000.0
2005-03-31 19:11:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2005-03-31 19:12:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2005-03-31 19:13:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2005-03-31 19:14:00,1.6774,1.6777,1.6774,1.6774,136300000.0
2005-03-31 19:15:00,1.6776,1.6777,1.6774,1.6776,136300000.0
2005-03-31 19:16:00,1.6777,1.6777,1.6774,1.6775,136300000.0
2005-03-31 19:17:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2005-03-31 19:18:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-31 19:19:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-31 19:20:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-31 19:21:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-31 19:22:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-31 19:23:00,1.6777,1.6783,1.6776,1.6783,136300000.0
2005-03-31 19:24:00,1.6784,1.6784,1.6779,1.6781,136300000.0
2005-03-31 19:25:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-31 19:26:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-31 19:27:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2005-03-31 19:28:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2005-03-31 19:29:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-31 19:30:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-03-31 19:31:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-03-31 19:32:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-03-31 19:33:00,1.6779,1.678,1.6779,1.678,136300000.0
2005-03-31 19:34:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-31 19:35:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-03-31 19:36:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-31 19:37:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-03-31 19:38:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-03-31 19:39:00,1.678,1.678,1.678,1.678,136300000.0
2005-03-31 19:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-03-31 19:41:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-03-31 19:43:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-31 19:44:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-31 19:45:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-03-31 19:46:00,1.6775,1.6775,1.6769,1.677,136300000.0
2005-03-31 19:47:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-31 19:48:00,1.6764,1.6768,1.6764,1.6767,136300000.0
2005-03-31 19:49:00,1.6769,1.6774,1.6769,1.6774,136300000.0
2005-03-31 19:50:00,1.6775,1.6778,1.6772,1.6772,136300000.0
2005-03-31 19:51:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 19:52:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-31 19:53:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 19:54:00,1.677,1.677,1.677,1.677,136300000.0
2005-03-31 19:55:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2005-03-31 19:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 19:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 19:58:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2005-03-31 19:59:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 20:00:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 20:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 20:02:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 20:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 20:04:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-31 20:05:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 20:06:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 20:07:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-31 20:08:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 20:09:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-31 20:10:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 20:11:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-31 20:12:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 20:13:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 20:14:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 20:15:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-31 20:16:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 20:17:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 20:18:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 20:19:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 20:20:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 20:21:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 20:22:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 20:23:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-03-31 20:25:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 20:26:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 20:27:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-31 20:28:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2005-03-31 20:29:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 20:30:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-31 20:31:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-31 20:32:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2005-03-31 20:33:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-31 20:34:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-31 20:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-31 20:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 20:37:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2005-03-31 20:38:00,1.6751,1.6751,1.675,1.6751,136300000.0
2005-03-31 20:39:00,1.6753,1.6756,1.6753,1.6754,136300000.0
2005-03-31 20:40:00,1.6753,1.6756,1.6752,1.6753,136300000.0
2005-03-31 20:41:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2005-03-31 20:42:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 20:43:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 20:44:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 20:45:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-31 20:46:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-31 20:47:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 20:48:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2005-03-31 20:49:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-31 20:50:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-31 20:51:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-31 20:52:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-31 20:53:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-31 20:54:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-31 20:55:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-03-31 20:56:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2005-03-31 20:57:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 20:58:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-31 20:59:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-31 21:01:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-31 21:02:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-03-31 21:03:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-03-31 21:04:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-31 21:05:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 21:06:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-31 21:07:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 21:08:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-31 21:09:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 21:10:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-03-31 21:11:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 21:12:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 21:13:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 21:15:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 21:16:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 21:17:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 21:20:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 21:21:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 21:22:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 21:23:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 21:24:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 21:25:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 21:26:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-31 21:27:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-31 21:28:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-31 21:29:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-31 21:30:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-31 21:31:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-31 21:32:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 21:33:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2005-03-31 21:34:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-31 21:35:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-31 21:36:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-31 21:37:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 21:38:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 21:39:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2005-03-31 21:40:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 21:41:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-03-31 21:42:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2005-03-31 21:43:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-03-31 21:44:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 21:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-31 21:46:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-03-31 21:47:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2005-03-31 21:48:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 21:50:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-03-31 21:51:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-31 21:52:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-31 21:53:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-03-31 21:54:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-03-31 21:55:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-03-31 21:56:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-03-31 21:57:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-31 21:58:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-03-31 21:59:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2005-03-31 22:00:00,1.6763,1.6763,1.6755,1.6755,136300000.0
2005-03-31 22:01:00,1.6755,1.6757,1.6753,1.6753,136300000.0
2005-03-31 22:02:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2005-03-31 22:03:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-03-31 22:04:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 22:05:00,1.6754,1.6754,1.6749,1.6754,136300000.0
2005-03-31 22:06:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-03-31 22:07:00,1.6753,1.6757,1.6753,1.6754,136300000.0
2005-03-31 22:08:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2005-03-31 22:09:00,1.6754,1.6759,1.6754,1.6758,136300000.0
2005-03-31 22:10:00,1.6757,1.6759,1.6753,1.6756,136300000.0
2005-03-31 22:11:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2005-03-31 22:12:00,1.6758,1.6761,1.6758,1.676,136300000.0
2005-03-31 22:13:00,1.6761,1.6761,1.6758,1.676,136300000.0
2005-03-31 22:14:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 22:15:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-03-31 22:16:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-03-31 22:17:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2005-03-31 22:18:00,1.6758,1.6758,1.6754,1.6754,136300000.0
2005-03-31 22:19:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-03-31 22:20:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-03-31 22:21:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-03-31 22:22:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 22:23:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2005-03-31 22:24:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-31 22:25:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2005-03-31 22:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 22:27:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-03-31 22:28:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2005-03-31 22:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-03-31 22:30:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-03-31 22:31:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2005-03-31 22:32:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-03-31 22:33:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-03-31 22:34:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2005-03-31 22:35:00,1.676,1.676,1.6756,1.676,136300000.0
2005-03-31 22:36:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2005-03-31 22:37:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 22:38:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2005-03-31 22:39:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-31 22:40:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-31 22:41:00,1.6763,1.6766,1.6762,1.6766,136300000.0
2005-03-31 22:42:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2005-03-31 22:43:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2005-03-31 22:44:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 22:45:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-31 22:46:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-03-31 22:47:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 22:48:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-31 22:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 22:50:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2005-03-31 22:51:00,1.678,1.678,1.6776,1.6779,136300000.0
2005-03-31 22:52:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2005-03-31 22:53:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-03-31 22:54:00,1.6777,1.6777,1.6771,1.6774,136300000.0
2005-03-31 22:55:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-03-31 22:56:00,1.6773,1.6775,1.6771,1.6775,136300000.0
2005-03-31 22:57:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-31 22:58:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 22:59:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-31 23:00:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 23:01:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-03-31 23:02:00,1.6779,1.678,1.6779,1.6779,136300000.0
2005-03-31 23:03:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2005-03-31 23:04:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 23:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 23:06:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 23:07:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 23:08:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 23:09:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 23:10:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 23:11:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 23:12:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 23:14:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 23:15:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-31 23:16:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-03-31 23:17:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-03-31 23:18:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 23:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-31 23:20:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-03-31 23:21:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 23:23:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2005-03-31 23:24:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 23:25:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-31 23:26:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 23:27:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-03-31 23:28:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-31 23:29:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-03-31 23:30:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-03-31 23:31:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-03-31 23:32:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-03-31 23:33:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-31 23:35:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 23:36:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-31 23:37:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2005-03-31 23:38:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-03-31 23:39:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2005-03-31 23:40:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-31 23:41:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 23:42:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 23:43:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-03-31 23:44:00,1.676,1.6761,1.676,1.676,136300000.0
2005-03-31 23:45:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2005-03-31 23:46:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-31 23:47:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-03-31 23:48:00,1.676,1.676,1.676,1.676,136300000.0
2005-03-31 23:49:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2005-03-31 23:50:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2005-03-31 23:51:00,1.676,1.6764,1.676,1.6764,136300000.0
2005-03-31 23:52:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-31 23:53:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-03-31 23:56:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-03-31 23:57:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-03-31 23:58:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-03-31 23:59:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2005-04-01 00:00:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 00:02:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2005-04-01 00:03:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2005-04-01 00:04:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-04-01 00:05:00,1.6769,1.6769,1.6763,1.6766,136300000.0
2005-04-01 00:06:00,1.6763,1.6767,1.6763,1.6765,136300000.0
2005-04-01 00:07:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2005-04-01 00:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 00:09:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 00:10:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 00:11:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 00:12:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 00:13:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-04-01 00:14:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 00:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 00:16:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 00:17:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 00:18:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 00:19:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 00:20:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 00:21:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 00:22:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-04-01 00:23:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 00:25:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 00:26:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2005-04-01 00:27:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 00:28:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 00:29:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 00:30:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 00:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 00:32:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-01 00:33:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 00:34:00,1.6771,1.6771,1.6766,1.6771,136300000.0
2005-04-01 00:35:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-01 00:36:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-01 00:37:00,1.6772,1.6775,1.677,1.677,136300000.0
2005-04-01 00:38:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 00:39:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 00:40:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 00:42:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 00:43:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 00:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 00:45:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 00:46:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 00:48:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 00:50:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 00:52:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 00:53:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 00:56:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 00:57:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 00:59:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 01:00:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 01:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 01:02:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 01:03:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 01:04:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 01:05:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-04-01 01:06:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 01:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 01:08:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 01:09:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 01:10:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 01:11:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 01:12:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 01:13:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 01:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 01:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 01:16:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 01:17:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-01 01:18:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-04-01 01:19:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 01:20:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 01:21:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 01:22:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 01:23:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 01:24:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 01:25:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 01:26:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 01:27:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 01:28:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 01:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 01:30:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 01:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 01:32:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 01:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 01:34:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 01:35:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 01:36:00,1.677,1.6777,1.677,1.6771,136300000.0
2005-04-01 01:37:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-04-01 01:38:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 01:39:00,1.6773,1.6778,1.6773,1.6778,136300000.0
2005-04-01 01:40:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-01 01:41:00,1.6773,1.6773,1.6768,1.6769,136300000.0
2005-04-01 01:42:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 01:43:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2005-04-01 01:44:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 01:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 01:46:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 01:47:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-04-01 01:48:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2005-04-01 01:49:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 01:50:00,1.6771,1.6775,1.6764,1.6773,136300000.0
2005-04-01 01:51:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2005-04-01 01:52:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-01 01:53:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2005-04-01 01:54:00,1.6772,1.6772,1.6769,1.677,136300000.0
2005-04-01 01:55:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2005-04-01 01:56:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2005-04-01 01:57:00,1.6767,1.6771,1.6767,1.6769,136300000.0
2005-04-01 01:58:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 01:59:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 02:00:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-04-01 02:01:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2005-04-01 02:02:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2005-04-01 02:03:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 02:04:00,1.6757,1.676,1.6755,1.676,136300000.0
2005-04-01 02:05:00,1.676,1.676,1.6759,1.6759,136300000.0
2005-04-01 02:06:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 02:07:00,1.6758,1.676,1.6757,1.676,136300000.0
2005-04-01 02:08:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:09:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 02:10:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 02:11:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:12:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:13:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:14:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 02:15:00,1.6762,1.6762,1.676,1.6762,136300000.0
2005-04-01 02:16:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:17:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:18:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:19:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:21:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 02:22:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:23:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 02:24:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 02:25:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-04-01 02:26:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 02:27:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 02:28:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2005-04-01 02:29:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 02:30:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 02:31:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 02:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 02:33:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 02:34:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 02:36:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-04-01 02:37:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-01 02:39:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 02:40:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 02:41:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 02:42:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2005-04-01 02:43:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2005-04-01 02:44:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-01 02:45:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-01 02:46:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 02:47:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-01 02:48:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 02:49:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 02:50:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 02:51:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 02:52:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 02:53:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 02:54:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-01 02:55:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2005-04-01 02:56:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 02:57:00,1.6769,1.677,1.6769,1.6769,136300000.0
2005-04-01 02:58:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 02:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 03:00:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 03:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 03:02:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 03:03:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 03:04:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 03:06:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 03:07:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 03:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 03:09:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 03:10:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 03:11:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 03:12:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 03:13:00,1.6762,1.6762,1.676,1.676,136300000.0
2005-04-01 03:14:00,1.676,1.6764,1.676,1.676,136300000.0
2005-04-01 03:15:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 03:17:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 03:18:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 03:19:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 03:20:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 03:21:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 03:22:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 03:23:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 03:24:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 03:25:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 03:26:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 03:27:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 03:28:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 03:29:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 03:30:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-04-01 03:31:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 03:32:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-04-01 03:33:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2005-04-01 03:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 03:35:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 03:36:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 03:37:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 03:38:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 03:39:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 03:40:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 03:41:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 03:42:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-01 03:43:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 03:44:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 03:45:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 03:46:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2005-04-01 03:47:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 03:48:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 03:49:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 03:50:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 03:51:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 03:52:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 03:53:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 03:54:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 03:55:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-04-01 03:56:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 03:57:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 03:58:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2005-04-01 03:59:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-01 04:00:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 04:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 04:02:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 04:03:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 04:07:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 04:09:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 04:11:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 04:12:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 04:14:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 04:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 04:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 04:17:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 04:22:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 04:23:00,1.676,1.6762,1.676,1.6762,136300000.0
2005-04-01 04:24:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 04:25:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 04:26:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 04:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 04:28:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 04:29:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 04:30:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 04:31:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 04:32:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 04:33:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 04:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 04:36:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 04:38:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 04:39:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 04:40:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 04:41:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 04:42:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 04:43:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 04:44:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 04:45:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2005-04-01 04:46:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2005-04-01 04:47:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 04:48:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 04:49:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 04:50:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 04:51:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 04:54:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-01 04:55:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 04:56:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 04:57:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 04:58:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 04:59:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 05:00:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 05:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 05:02:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 05:03:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 05:04:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 05:05:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 05:06:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 05:07:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 05:08:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 05:09:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 05:10:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 05:11:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 05:12:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 05:13:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 05:14:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 05:15:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 05:16:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 05:17:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 05:18:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 05:20:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 05:21:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-01 05:22:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 05:23:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 05:24:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 05:25:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 05:26:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 05:27:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 05:30:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 05:31:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 05:32:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2005-04-01 05:33:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 05:36:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-01 05:37:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-01 05:38:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 05:39:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 05:40:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 05:41:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 05:42:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 05:44:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 05:45:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 05:46:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 05:47:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-01 05:48:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 05:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 05:51:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 05:54:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-01 05:56:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 05:58:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 06:01:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 06:02:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 06:03:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 06:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 06:05:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 06:06:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 06:07:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 06:09:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 06:10:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 06:11:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 06:12:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 06:13:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-01 06:14:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 06:15:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-01 06:16:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 06:17:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2005-04-01 06:20:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 06:21:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 06:22:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 06:25:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 06:27:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 06:28:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 06:29:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 06:31:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-04-01 06:32:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 06:33:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 06:34:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 06:35:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-04-01 06:36:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 06:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 06:38:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 06:39:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 06:40:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 06:41:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 06:42:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-01 06:43:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 06:44:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 06:45:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-01 06:46:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 06:47:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 06:50:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 06:51:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 06:52:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 06:53:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 06:54:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 06:55:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 06:56:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 06:57:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 06:58:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 07:00:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 07:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 07:02:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 07:03:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 07:04:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 07:05:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 07:06:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 07:07:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 07:08:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 07:09:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 07:10:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:11:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 07:12:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:13:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:14:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 07:16:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:17:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:18:00,1.676,1.676,1.6758,1.6758,136300000.0
2005-04-01 07:19:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 07:21:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:22:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:23:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 07:24:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:25:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:26:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 07:27:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 07:28:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 07:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 07:30:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:32:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 07:33:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:34:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 07:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:38:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:40:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 07:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:43:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2005-04-01 07:44:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 07:45:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:46:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 07:47:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:48:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-04-01 07:49:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 07:50:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:51:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:52:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 07:53:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 07:54:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 07:55:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 07:56:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 07:57:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 07:58:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-04-01 07:59:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 08:00:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 08:01:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 08:02:00,1.6764,1.6764,1.6758,1.676,136300000.0
2005-04-01 08:03:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 08:04:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 08:05:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 08:08:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 08:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 08:10:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 08:11:00,1.6762,1.6762,1.6755,1.6755,136300000.0
2005-04-01 08:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 08:13:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 08:14:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2005-04-01 08:15:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2005-04-01 08:16:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2005-04-01 08:17:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-04-01 08:18:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2005-04-01 08:19:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 08:20:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 08:21:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 08:22:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 08:23:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 08:24:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 08:25:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 08:26:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 08:27:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2005-04-01 08:28:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 08:29:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2005-04-01 08:30:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 08:31:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 08:32:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 08:33:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 08:34:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 08:35:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-01 08:36:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2005-04-01 08:37:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 08:38:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2005-04-01 08:39:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-01 08:40:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 08:41:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-01 08:42:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-04-01 08:43:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 08:44:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 08:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 08:46:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-04-01 08:47:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 08:48:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 08:49:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-01 08:50:00,1.6757,1.6763,1.6757,1.6758,136300000.0
2005-04-01 08:51:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 08:52:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-04-01 08:53:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2005-04-01 08:54:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-04-01 08:55:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2005-04-01 08:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 08:57:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2005-04-01 08:58:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 08:59:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:00:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:01:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:02:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 09:03:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:04:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 09:05:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 09:06:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 09:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 09:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:10:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:11:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:12:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:13:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 09:14:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 09:15:00,1.6767,1.6772,1.6767,1.6772,136300000.0
2005-04-01 09:16:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 09:17:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 09:18:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 09:20:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 09:21:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 09:22:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:23:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:24:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 09:25:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2005-04-01 09:26:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 09:27:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 09:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 09:31:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:32:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:33:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-04-01 09:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:35:00,1.6762,1.6765,1.6762,1.6762,136300000.0
2005-04-01 09:36:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-04-01 09:37:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-04-01 09:38:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:39:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 09:40:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 09:41:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-04-01 09:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 09:43:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 09:44:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:45:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2005-04-01 09:46:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:47:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2005-04-01 09:48:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 09:49:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 09:50:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:51:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-04-01 09:53:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 09:54:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:55:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 09:56:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 09:57:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 09:58:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 09:59:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-04-01 10:00:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 10:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 10:02:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-01 10:03:00,1.6763,1.6766,1.6763,1.6763,136300000.0
2005-04-01 10:04:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 10:05:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-01 10:06:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 10:07:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-04-01 10:08:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 10:09:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-04-01 10:10:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-04-01 10:11:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-01 10:12:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-04-01 10:13:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-01 10:14:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-01 10:15:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-01 10:16:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-01 10:17:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-01 10:18:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-01 10:19:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-01 10:21:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-01 10:22:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-01 10:23:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-01 10:24:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 10:25:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2005-04-01 10:26:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 10:27:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 10:28:00,1.6768,1.6772,1.6768,1.6769,136300000.0
2005-04-01 10:29:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-01 10:30:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-04-01 10:31:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-01 10:32:00,1.6775,1.6783,1.6774,1.6783,136300000.0
2005-04-01 10:33:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-01 10:34:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 10:35:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 10:36:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-01 10:37:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2005-04-01 10:38:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-01 10:39:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-01 10:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-01 10:41:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-01 10:42:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-04-01 10:43:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-01 10:44:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-01 10:45:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-01 10:46:00,1.6781,1.6781,1.6773,1.6776,136300000.0
2005-04-01 10:47:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-04-01 10:48:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-01 10:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-01 10:50:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-01 10:51:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2005-04-01 10:52:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2005-04-01 10:53:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-01 10:54:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 10:55:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-01 10:56:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-01 10:57:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-01 10:58:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2005-04-01 10:59:00,1.678,1.6783,1.678,1.6783,136300000.0
2005-04-01 11:00:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2005-04-01 11:01:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 11:02:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-01 11:03:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-01 11:04:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-01 11:05:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-01 11:06:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-01 11:07:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2005-04-01 11:08:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-01 11:09:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-01 11:10:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-01 11:11:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2005-04-01 11:12:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-01 11:13:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-01 11:14:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-01 11:15:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-01 11:16:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-01 11:17:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-01 11:19:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-01 11:22:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-01 11:23:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-01 11:24:00,1.678,1.6783,1.678,1.6783,136300000.0
2005-04-01 11:25:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-01 11:26:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-01 11:27:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-01 11:28:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-01 11:29:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-01 11:30:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-01 11:31:00,1.6785,1.6791,1.6785,1.679,136300000.0
2005-04-01 11:32:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 11:33:00,1.6791,1.6791,1.679,1.679,136300000.0
2005-04-01 11:34:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 11:35:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2005-04-01 11:36:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-01 11:37:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 11:38:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 11:39:00,1.6791,1.6791,1.679,1.6791,136300000.0
2005-04-01 11:40:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 11:42:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 11:43:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-01 11:44:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 11:45:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 11:46:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-01 11:47:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 11:48:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-01 11:49:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-04-01 11:50:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2005-04-01 11:51:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-01 11:52:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2005-04-01 11:53:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 11:54:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 11:55:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 11:56:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 11:57:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2005-04-01 11:58:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2005-04-01 11:59:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2005-04-01 12:00:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-01 12:01:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2005-04-01 12:02:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-01 12:03:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 12:04:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 12:05:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 12:06:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 12:07:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 12:08:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2005-04-01 12:09:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 12:10:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-01 12:11:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-01 12:12:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-01 12:13:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-01 12:15:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-01 12:16:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-01 12:17:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-01 12:18:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-01 12:19:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 12:20:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-01 12:22:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-01 12:23:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 12:24:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-01 12:25:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-01 12:26:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 12:27:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:28:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-01 12:29:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 12:31:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:32:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2005-04-01 12:33:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:35:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:37:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:38:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 12:39:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 12:40:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:41:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:42:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-01 12:44:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-01 12:45:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-01 12:46:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-01 12:47:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2005-04-01 12:48:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 12:49:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:50:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-01 12:51:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-01 12:52:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 12:53:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-04-01 12:54:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:55:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-01 12:56:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2005-04-01 12:57:00,1.6787,1.6789,1.6784,1.6787,136300000.0
2005-04-01 12:58:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 12:59:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 13:00:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 13:01:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 13:02:00,1.6796,1.68,1.6795,1.6799,136300000.0
2005-04-01 13:03:00,1.68,1.68,1.6798,1.6798,136300000.0
2005-04-01 13:04:00,1.6796,1.6798,1.6795,1.6795,136300000.0
2005-04-01 13:06:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-01 13:07:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 13:08:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2005-04-01 13:09:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-01 13:10:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 13:12:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 13:13:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-01 13:14:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 13:15:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-01 13:16:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 13:17:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2005-04-01 13:18:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2005-04-01 13:19:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2005-04-01 13:20:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-01 13:23:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 13:26:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 13:27:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 13:28:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2005-04-01 13:29:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 13:30:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 13:32:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-01 13:33:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2005-04-01 13:34:00,1.6793,1.6798,1.6793,1.6798,136300000.0
2005-04-01 13:35:00,1.6797,1.6797,1.6792,1.6797,136300000.0
2005-04-01 13:36:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2005-04-01 13:37:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2005-04-01 13:38:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 13:39:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-01 13:40:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 13:41:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-01 13:42:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-01 13:43:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-01 13:44:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-01 13:45:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-01 13:46:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-01 13:47:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-01 13:48:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-01 13:49:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-01 13:50:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-01 13:52:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-01 13:53:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-01 13:55:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-01 13:56:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-01 13:57:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-01 13:58:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-01 14:01:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-01 14:02:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-01 14:03:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-01 14:04:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-01 14:05:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2005-04-01 14:06:00,1.6791,1.6794,1.679,1.6791,136300000.0
2005-04-01 14:07:00,1.6792,1.6797,1.6792,1.6792,136300000.0
2005-04-01 14:08:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2005-04-01 14:09:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2005-04-01 14:10:00,1.6793,1.6793,1.679,1.6791,136300000.0
2005-04-01 14:11:00,1.6792,1.6793,1.6789,1.679,136300000.0
2005-04-01 14:12:00,1.6792,1.6796,1.6792,1.6792,136300000.0
2005-04-01 14:13:00,1.6793,1.6794,1.679,1.679,136300000.0
2005-04-01 14:14:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2005-04-01 14:15:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2005-04-01 14:16:00,1.6786,1.6787,1.6779,1.6779,136300000.0
2005-04-01 14:17:00,1.6781,1.6784,1.6775,1.678,136300000.0
2005-04-01 14:18:00,1.6781,1.6787,1.6781,1.6786,136300000.0
2005-04-01 14:19:00,1.6787,1.6791,1.6787,1.679,136300000.0
2005-04-01 14:20:00,1.6789,1.6793,1.6788,1.6793,136300000.0
2005-04-01 14:21:00,1.6794,1.6794,1.6786,1.6787,136300000.0
2005-04-01 14:22:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2005-04-01 14:23:00,1.679,1.6797,1.6788,1.6792,136300000.0
2005-04-01 14:24:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2005-04-01 14:25:00,1.679,1.6792,1.6787,1.6787,136300000.0
2005-04-01 14:26:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2005-04-01 14:27:00,1.6786,1.6791,1.6786,1.6789,136300000.0
2005-04-01 14:28:00,1.679,1.6792,1.679,1.6791,136300000.0
2005-04-01 14:29:00,1.6792,1.6792,1.679,1.6791,136300000.0
2005-04-01 14:30:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2005-04-01 14:31:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2005-04-01 14:32:00,1.6788,1.6791,1.6787,1.6789,136300000.0
2005-04-01 14:33:00,1.679,1.679,1.6789,1.679,136300000.0
2005-04-01 14:34:00,1.6789,1.679,1.6786,1.6789,136300000.0
2005-04-01 14:35:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2005-04-01 14:36:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2005-04-01 14:37:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2005-04-01 14:38:00,1.6784,1.6786,1.6782,1.6784,136300000.0
2005-04-01 14:39:00,1.6785,1.6788,1.6784,1.6787,136300000.0
2005-04-01 14:40:00,1.6786,1.6788,1.6782,1.6782,136300000.0
2005-04-01 14:41:00,1.6784,1.6788,1.6784,1.6786,136300000.0
2005-04-01 14:42:00,1.6787,1.6789,1.6785,1.6788,136300000.0
2005-04-01 14:43:00,1.6787,1.6789,1.6774,1.6777,136300000.0
2005-04-01 14:44:00,1.6779,1.678,1.6774,1.6777,136300000.0
2005-04-01 14:45:00,1.6775,1.6775,1.6771,1.6774,136300000.0
2005-04-01 14:46:00,1.6773,1.6775,1.677,1.6771,136300000.0
2005-04-01 14:47:00,1.6772,1.6772,1.677,1.6772,136300000.0
2005-04-01 14:48:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-04-01 14:49:00,1.677,1.6773,1.677,1.6772,136300000.0
2005-04-01 14:50:00,1.6771,1.6771,1.6767,1.677,136300000.0
2005-04-01 14:51:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2005-04-01 14:52:00,1.6767,1.6769,1.6764,1.6765,136300000.0
2005-04-01 14:53:00,1.6764,1.6767,1.6763,1.6766,136300000.0
2005-04-01 14:54:00,1.6767,1.6772,1.6766,1.6771,136300000.0
2005-04-01 14:55:00,1.677,1.6772,1.6768,1.6771,136300000.0
2005-04-01 14:56:00,1.6772,1.6773,1.6767,1.6767,136300000.0
2005-04-01 14:57:00,1.677,1.6773,1.677,1.6772,136300000.0
2005-04-01 14:58:00,1.6771,1.6772,1.6768,1.6768,136300000.0
2005-04-01 14:59:00,1.6769,1.6773,1.6769,1.677,136300000.0
2005-04-01 15:00:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-04-01 15:01:00,1.677,1.6771,1.6767,1.6768,136300000.0
2005-04-01 15:02:00,1.6769,1.6771,1.6766,1.6766,136300000.0
2005-04-01 15:03:00,1.6767,1.6768,1.6762,1.6763,136300000.0
2005-04-01 15:04:00,1.6766,1.6768,1.6765,1.6767,136300000.0
2005-04-01 15:05:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2005-04-01 15:06:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2005-04-01 15:07:00,1.6767,1.6767,1.6761,1.6762,136300000.0
2005-04-01 15:08:00,1.6761,1.6765,1.6761,1.6762,136300000.0
2005-04-01 15:09:00,1.6758,1.6766,1.6754,1.6763,136300000.0
2005-04-01 15:10:00,1.6765,1.6766,1.676,1.6763,136300000.0
2005-04-01 15:11:00,1.6762,1.677,1.6762,1.6769,136300000.0
2005-04-01 15:12:00,1.6771,1.6771,1.6769,1.677,136300000.0
2005-04-01 15:13:00,1.6769,1.6773,1.6755,1.6756,136300000.0
2005-04-01 15:14:00,1.6754,1.676,1.6754,1.6758,136300000.0
2005-04-01 15:15:00,1.6759,1.676,1.6755,1.6758,136300000.0
2005-04-01 15:16:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2005-04-01 15:17:00,1.6759,1.6766,1.6759,1.6761,136300000.0
2005-04-01 15:18:00,1.6762,1.6762,1.6759,1.676,136300000.0
2005-04-01 15:19:00,1.6761,1.6762,1.6758,1.6761,136300000.0
2005-04-01 15:20:00,1.6762,1.6773,1.6759,1.6771,136300000.0
2005-04-01 15:21:00,1.6772,1.6776,1.6767,1.6772,136300000.0
2005-04-01 15:22:00,1.6771,1.6773,1.6763,1.6764,136300000.0
2005-04-01 15:23:00,1.6766,1.6774,1.6766,1.6773,136300000.0
2005-04-01 15:24:00,1.6776,1.6776,1.6761,1.6766,136300000.0
2005-04-01 15:25:00,1.6767,1.6771,1.6762,1.6769,136300000.0
2005-04-01 15:26:00,1.6767,1.6774,1.6763,1.6774,136300000.0
2005-04-01 15:27:00,1.6773,1.6779,1.6769,1.6779,136300000.0
2005-04-01 15:28:00,1.678,1.679,1.6772,1.6779,136300000.0
2005-04-01 15:29:00,1.678,1.6784,1.677,1.6778,136300000.0
2005-04-01 15:30:00,1.6777,1.6834,1.676,1.6805,136300000.0
2005-04-01 15:31:00,1.6799,1.682,1.6797,1.6814,136300000.0
2005-04-01 15:32:00,1.6815,1.682,1.68,1.6809,136300000.0
2005-04-01 15:33:00,1.6811,1.6811,1.6797,1.6805,136300000.0
2005-04-01 15:34:00,1.6806,1.6807,1.6794,1.6797,136300000.0
2005-04-01 15:35:00,1.68,1.6812,1.6799,1.6807,136300000.0
2005-04-01 15:36:00,1.6801,1.681,1.6796,1.6804,136300000.0
2005-04-01 15:37:00,1.6805,1.6812,1.6802,1.6808,136300000.0
2005-04-01 15:38:00,1.6809,1.6809,1.6798,1.6798,136300000.0
2005-04-01 15:39:00,1.68,1.6812,1.6798,1.6801,136300000.0
2005-04-01 15:40:00,1.68,1.6811,1.68,1.6809,136300000.0
2005-04-01 15:41:00,1.6811,1.6816,1.6802,1.6811,136300000.0
2005-04-01 15:42:00,1.681,1.6821,1.6806,1.682,136300000.0
2005-04-01 15:43:00,1.6819,1.6819,1.6805,1.6809,136300000.0
2005-04-01 15:44:00,1.681,1.6814,1.6803,1.6804,136300000.0
2005-04-01 15:45:00,1.6805,1.6809,1.6801,1.6803,136300000.0
2005-04-01 15:46:00,1.68,1.6809,1.6799,1.6803,136300000.0
2005-04-01 15:47:00,1.6801,1.681,1.6799,1.6809,136300000.0
2005-04-01 15:48:00,1.6807,1.6811,1.6799,1.6801,136300000.0
2005-04-01 15:49:00,1.6802,1.6807,1.6801,1.6801,136300000.0
2005-04-01 15:50:00,1.68,1.6805,1.6797,1.68,136300000.0
2005-04-01 15:51:00,1.6799,1.6805,1.6798,1.68,136300000.0
2005-04-01 15:52:00,1.6802,1.6802,1.6795,1.6798,136300000.0
2005-04-01 15:53:00,1.6796,1.6804,1.6796,1.68,136300000.0
2005-04-01 15:54:00,1.6798,1.6806,1.6797,1.68,136300000.0
2005-04-01 15:55:00,1.6801,1.6805,1.6793,1.6794,136300000.0
2005-04-01 15:56:00,1.6798,1.6807,1.6789,1.68,136300000.0
2005-04-01 15:57:00,1.6799,1.6801,1.6792,1.6794,136300000.0
2005-04-01 15:58:00,1.6795,1.6795,1.6782,1.6786,136300000.0
2005-04-01 15:59:00,1.679,1.6793,1.6786,1.6786,136300000.0
2005-04-01 16:00:00,1.6785,1.6792,1.6783,1.6787,136300000.0
2005-04-01 16:01:00,1.679,1.6796,1.6787,1.6794,136300000.0
2005-04-01 16:02:00,1.6795,1.6795,1.678,1.6787,136300000.0
2005-04-01 16:03:00,1.6786,1.6789,1.6782,1.6786,136300000.0
2005-04-01 16:04:00,1.6786,1.6789,1.6771,1.6776,136300000.0
2005-04-01 16:05:00,1.6779,1.6786,1.6775,1.6779,136300000.0
2005-04-01 16:06:00,1.6775,1.6783,1.6775,1.6779,136300000.0
2005-04-01 16:07:00,1.6776,1.679,1.6774,1.6788,136300000.0
2005-04-01 16:08:00,1.6786,1.6791,1.6779,1.6791,136300000.0
2005-04-01 16:09:00,1.6788,1.6792,1.6783,1.6792,136300000.0
2005-04-01 16:10:00,1.6789,1.6798,1.6783,1.6788,136300000.0
2005-04-01 16:11:00,1.6789,1.6798,1.6787,1.6797,136300000.0
2005-04-01 16:12:00,1.6795,1.6801,1.6786,1.6789,136300000.0
2005-04-01 16:13:00,1.6787,1.6806,1.6785,1.6792,136300000.0
2005-04-01 16:14:00,1.6791,1.6799,1.6774,1.6775,136300000.0
2005-04-01 16:15:00,1.6777,1.6798,1.6773,1.678,136300000.0
2005-04-01 16:16:00,1.6776,1.678,1.6767,1.677,136300000.0
2005-04-01 16:17:00,1.6776,1.6783,1.6771,1.6779,136300000.0
2005-04-01 16:18:00,1.6776,1.6782,1.6774,1.6778,136300000.0
2005-04-01 16:19:00,1.678,1.6784,1.6774,1.6775,136300000.0
2005-04-01 16:20:00,1.6777,1.6782,1.6774,1.678,136300000.0
2005-04-01 16:21:00,1.6781,1.6783,1.6776,1.6782,136300000.0
2005-04-01 16:22:00,1.6783,1.6783,1.6773,1.6775,136300000.0
2005-04-01 16:23:00,1.6774,1.678,1.6772,1.6778,136300000.0
2005-04-01 16:24:00,1.6779,1.6779,1.6771,1.6772,136300000.0
2005-04-01 16:25:00,1.6775,1.6778,1.6768,1.6773,136300000.0
2005-04-01 16:26:00,1.6775,1.6778,1.6768,1.6776,136300000.0
2005-04-01 16:27:00,1.6774,1.6778,1.6774,1.6776,136300000.0
2005-04-01 16:28:00,1.6775,1.6777,1.6768,1.6774,136300000.0
2005-04-01 16:29:00,1.6775,1.6778,1.677,1.6773,136300000.0
2005-04-01 16:30:00,1.6772,1.6778,1.6767,1.6778,136300000.0
2005-04-01 16:31:00,1.6775,1.6778,1.6769,1.6778,136300000.0
2005-04-01 16:32:00,1.6776,1.6777,1.6773,1.6773,136300000.0
2005-04-01 16:33:00,1.6772,1.6773,1.677,1.6771,136300000.0
2005-04-01 16:34:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-01 16:35:00,1.6766,1.6768,1.6763,1.6768,136300000.0
2005-04-01 16:36:00,1.677,1.677,1.6765,1.677,136300000.0
2005-04-01 16:37:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 16:38:00,1.6766,1.6766,1.6759,1.6762,136300000.0
2005-04-01 16:39:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2005-04-01 16:40:00,1.6755,1.6762,1.6753,1.6762,136300000.0
2005-04-01 16:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 16:42:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2005-04-01 16:43:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-01 16:44:00,1.6762,1.6766,1.6762,1.6764,136300000.0
2005-04-01 16:45:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2005-04-01 16:46:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-04-01 16:47:00,1.6768,1.6769,1.6755,1.676,136300000.0
2005-04-01 16:48:00,1.6763,1.6767,1.6763,1.6763,136300000.0
2005-04-01 16:49:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-04-01 16:50:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-01 16:51:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2005-04-01 16:52:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-01 16:53:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-01 16:54:00,1.6765,1.677,1.6765,1.677,136300000.0
2005-04-01 16:55:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-04-01 16:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 16:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-01 16:58:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-04-01 16:59:00,1.6769,1.677,1.676,1.6762,136300000.0
2005-04-01 17:00:00,1.6758,1.6758,1.6725,1.6726,136300000.0
2005-04-01 17:01:00,1.6734,1.6736,1.6728,1.6732,136300000.0
2005-04-01 17:02:00,1.673,1.6741,1.6724,1.6728,136300000.0
2005-04-01 17:03:00,1.6732,1.6745,1.6727,1.6738,136300000.0
2005-04-01 17:04:00,1.6721,1.6753,1.6721,1.6726,136300000.0
2005-04-01 17:05:00,1.6739,1.6745,1.673,1.673,136300000.0
2005-04-01 17:06:00,1.6732,1.6737,1.6726,1.6728,136300000.0
2005-04-01 17:07:00,1.6726,1.6733,1.6726,1.6726,136300000.0
2005-04-01 17:08:00,1.6726,1.6728,1.6722,1.6722,136300000.0
2005-04-01 17:09:00,1.672,1.6724,1.672,1.6724,136300000.0
2005-04-01 17:10:00,1.6722,1.6728,1.6719,1.6724,136300000.0
2005-04-01 17:11:00,1.6726,1.6726,1.671,1.6726,136300000.0
2005-04-01 17:12:00,1.6728,1.6728,1.6718,1.6718,136300000.0
2005-04-01 17:13:00,1.672,1.6726,1.672,1.6725,136300000.0
2005-04-01 17:14:00,1.6722,1.6724,1.672,1.672,136300000.0
2005-04-01 17:15:00,1.6722,1.6726,1.6712,1.6717,136300000.0
2005-04-01 17:16:00,1.672,1.6724,1.6716,1.672,136300000.0
2005-04-01 17:17:00,1.672,1.6723,1.6718,1.6718,136300000.0
2005-04-01 17:18:00,1.6718,1.6718,1.6712,1.6717,136300000.0
2005-04-01 17:19:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2005-04-01 17:20:00,1.6714,1.6716,1.671,1.6716,136300000.0
2005-04-01 17:21:00,1.672,1.6724,1.671,1.671,136300000.0
2005-04-01 17:22:00,1.6714,1.672,1.6714,1.6718,136300000.0
2005-04-01 17:23:00,1.672,1.6722,1.6717,1.6722,136300000.0
2005-04-01 17:24:00,1.6724,1.6726,1.6716,1.672,136300000.0
2005-04-01 17:25:00,1.6718,1.6719,1.6711,1.6715,136300000.0
2005-04-01 17:26:00,1.6716,1.6716,1.6711,1.6714,136300000.0
2005-04-01 17:27:00,1.6712,1.6733,1.6712,1.673,136300000.0
2005-04-01 17:28:00,1.6726,1.6726,1.672,1.6722,136300000.0
2005-04-01 17:29:00,1.6723,1.6728,1.6723,1.6728,136300000.0
2005-04-01 17:30:00,1.673,1.6735,1.673,1.673,136300000.0
2005-04-01 17:31:00,1.6735,1.6735,1.673,1.6732,136300000.0
2005-04-01 17:32:00,1.6734,1.6749,1.6734,1.6745,136300000.0
2005-04-01 17:33:00,1.6743,1.6749,1.6736,1.6743,136300000.0
2005-04-01 17:34:00,1.6741,1.6741,1.6733,1.6733,136300000.0
2005-04-01 17:35:00,1.6735,1.6737,1.6724,1.6726,136300000.0
2005-04-01 17:36:00,1.6725,1.6728,1.6723,1.6726,136300000.0
2005-04-01 17:37:00,1.6728,1.6729,1.6723,1.6726,136300000.0
2005-04-01 17:38:00,1.6724,1.6727,1.6724,1.6724,136300000.0
2005-04-01 17:39:00,1.6718,1.6725,1.6718,1.6724,136300000.0
2005-04-01 17:40:00,1.6727,1.674,1.6727,1.674,136300000.0
2005-04-01 17:41:00,1.6737,1.6737,1.6721,1.6728,136300000.0
2005-04-01 17:42:00,1.6732,1.6733,1.6727,1.6728,136300000.0
2005-04-01 17:43:00,1.673,1.6739,1.6727,1.6732,136300000.0
2005-04-01 17:44:00,1.6732,1.6737,1.6731,1.6733,136300000.0
2005-04-01 17:45:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2005-04-01 17:46:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-01 17:47:00,1.6727,1.6731,1.6727,1.673,136300000.0
2005-04-01 17:48:00,1.6734,1.6734,1.6731,1.6734,136300000.0
2005-04-01 17:49:00,1.674,1.6747,1.674,1.6743,136300000.0
2005-04-01 17:50:00,1.6739,1.6744,1.6739,1.6739,136300000.0
2005-04-01 17:51:00,1.674,1.6744,1.6738,1.6743,136300000.0
2005-04-01 17:52:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2005-04-01 17:53:00,1.6744,1.6745,1.6741,1.6743,136300000.0
2005-04-01 17:54:00,1.6745,1.6747,1.6743,1.6743,136300000.0
2005-04-01 17:55:00,1.674,1.6743,1.674,1.674,136300000.0
2005-04-01 17:56:00,1.674,1.6745,1.674,1.6745,136300000.0
2005-04-01 17:57:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2005-04-01 17:58:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-01 17:59:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2005-04-01 18:00:00,1.6744,1.6749,1.6744,1.6749,136300000.0
2005-04-01 18:01:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2005-04-01 18:02:00,1.6751,1.6756,1.6751,1.6755,136300000.0
2005-04-01 18:03:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2005-04-01 18:04:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-01 18:05:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-04-01 18:06:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-01 18:07:00,1.6753,1.6755,1.6749,1.6753,136300000.0
2005-04-01 18:08:00,1.6753,1.6753,1.6744,1.6744,136300000.0
2005-04-01 18:09:00,1.6747,1.6752,1.6745,1.6752,136300000.0
2005-04-01 18:10:00,1.6754,1.6754,1.6749,1.6753,136300000.0
2005-04-01 18:11:00,1.6747,1.6749,1.6742,1.6749,136300000.0
2005-04-01 18:12:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2005-04-01 18:13:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 18:14:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2005-04-01 18:15:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-04-01 18:16:00,1.6748,1.6748,1.6743,1.6745,136300000.0
2005-04-01 18:17:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2005-04-01 18:18:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-01 18:19:00,1.6741,1.6742,1.674,1.6741,136300000.0
2005-04-01 18:20:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 18:21:00,1.6745,1.6749,1.6745,1.6745,136300000.0
2005-04-01 18:22:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2005-04-01 18:23:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-01 18:24:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-01 18:25:00,1.674,1.6746,1.674,1.6746,136300000.0
2005-04-01 18:26:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2005-04-01 18:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 18:28:00,1.6741,1.6745,1.6739,1.6745,136300000.0
2005-04-01 18:29:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-01 18:30:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 18:31:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-04-01 18:32:00,1.6739,1.674,1.6738,1.674,136300000.0
2005-04-01 18:33:00,1.674,1.6748,1.674,1.6741,136300000.0
2005-04-01 18:34:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-01 18:35:00,1.6741,1.6742,1.674,1.6741,136300000.0
2005-04-01 18:36:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-04-01 18:37:00,1.6738,1.674,1.6738,1.6739,136300000.0
2005-04-01 18:38:00,1.6741,1.6742,1.674,1.6742,136300000.0
2005-04-01 18:39:00,1.674,1.674,1.6735,1.6736,136300000.0
2005-04-01 18:40:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-01 18:41:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-01 18:42:00,1.6731,1.6731,1.6729,1.673,136300000.0
2005-04-01 18:43:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2005-04-01 18:44:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-01 18:45:00,1.6722,1.6727,1.672,1.6727,136300000.0
2005-04-01 18:46:00,1.6722,1.673,1.6716,1.6724,136300000.0
2005-04-01 18:47:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2005-04-01 18:48:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2005-04-01 18:49:00,1.6732,1.6738,1.6729,1.673,136300000.0
2005-04-01 18:50:00,1.6729,1.6735,1.6729,1.6733,136300000.0
2005-04-01 18:51:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2005-04-01 18:52:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2005-04-01 18:53:00,1.6735,1.6737,1.6734,1.6736,136300000.0
2005-04-01 18:54:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2005-04-01 18:55:00,1.6745,1.6746,1.6737,1.6746,136300000.0
2005-04-01 18:56:00,1.6749,1.6752,1.674,1.6749,136300000.0
2005-04-01 18:57:00,1.6744,1.6748,1.674,1.6743,136300000.0
2005-04-01 18:58:00,1.6748,1.6758,1.6748,1.6749,136300000.0
2005-04-01 18:59:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2005-04-01 19:00:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-04-01 19:01:00,1.6749,1.6759,1.6749,1.6756,136300000.0
2005-04-01 19:02:00,1.6758,1.6761,1.6758,1.6758,136300000.0
2005-04-01 19:03:00,1.6741,1.6749,1.6739,1.6745,136300000.0
2005-04-01 19:04:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2005-04-01 19:05:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-04-01 19:06:00,1.675,1.6753,1.675,1.675,136300000.0
2005-04-01 19:07:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-01 19:08:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2005-04-01 19:09:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2005-04-01 19:10:00,1.675,1.6754,1.675,1.6753,136300000.0
2005-04-01 19:11:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-04-01 19:12:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-04-01 19:13:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-01 19:14:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-01 19:15:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-01 19:16:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-01 19:17:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-01 19:18:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2005-04-01 19:19:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-01 19:20:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-01 19:21:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2005-04-01 19:22:00,1.6755,1.6758,1.6755,1.6756,136300000.0
2005-04-01 19:23:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2005-04-01 19:24:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-04-01 19:25:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 19:26:00,1.6755,1.6755,1.6752,1.6753,136300000.0
2005-04-01 19:27:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2005-04-01 19:28:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2005-04-01 19:29:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-01 19:30:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-01 19:32:00,1.6745,1.6746,1.6742,1.6745,136300000.0
2005-04-01 19:33:00,1.6746,1.6746,1.6742,1.6743,136300000.0
2005-04-01 19:34:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-01 19:35:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-01 19:36:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-01 19:38:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-01 19:39:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-01 19:40:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-01 19:41:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2005-04-01 19:42:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2005-04-01 19:43:00,1.6751,1.6753,1.675,1.6753,136300000.0
2005-04-01 19:44:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-01 19:45:00,1.6751,1.6752,1.675,1.6751,136300000.0
2005-04-01 19:46:00,1.6753,1.6757,1.6753,1.6755,136300000.0
2005-04-01 19:47:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-01 19:48:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-01 19:49:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-01 19:50:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2005-04-01 19:51:00,1.6756,1.6756,1.675,1.6756,136300000.0
2005-04-01 19:52:00,1.6756,1.6758,1.6752,1.6752,136300000.0
2005-04-01 19:53:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-04-01 19:54:00,1.6751,1.6754,1.675,1.6753,136300000.0
2005-04-01 19:55:00,1.6755,1.6756,1.6752,1.6752,136300000.0
2005-04-01 19:56:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-01 19:57:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-01 19:58:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 19:59:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-01 20:00:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2005-04-01 20:01:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2005-04-01 20:02:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-01 20:03:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-01 20:04:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-01 20:05:00,1.6741,1.6742,1.674,1.674,136300000.0
2005-04-01 20:06:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-01 20:07:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-01 20:08:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-04-01 20:09:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-01 20:10:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-04-01 20:11:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-01 20:12:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-04-01 20:13:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2005-04-01 20:14:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2005-04-01 20:15:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-01 20:16:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-04-01 20:17:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-01 20:18:00,1.674,1.6741,1.6738,1.6741,136300000.0
2005-04-01 20:19:00,1.674,1.674,1.6737,1.6737,136300000.0
2005-04-01 20:20:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-01 20:21:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-01 20:22:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2005-04-01 20:23:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-04-01 20:24:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-01 20:25:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-01 20:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-01 20:27:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2005-04-01 20:28:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-01 20:29:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2005-04-01 20:30:00,1.6737,1.6741,1.6737,1.6737,136300000.0
2005-04-01 20:31:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-01 20:32:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-04-01 20:33:00,1.6734,1.6734,1.6727,1.6727,136300000.0
2005-04-01 20:34:00,1.6726,1.6733,1.6724,1.6728,136300000.0
2005-04-01 20:35:00,1.6726,1.6727,1.6723,1.6727,136300000.0
2005-04-01 20:36:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-01 20:37:00,1.6731,1.6731,1.6725,1.6729,136300000.0
2005-04-01 20:38:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-01 20:39:00,1.6724,1.6726,1.6723,1.6726,136300000.0
2005-04-01 20:40:00,1.6726,1.6726,1.6721,1.6721,136300000.0
2005-04-01 20:41:00,1.6724,1.6727,1.6724,1.6726,136300000.0
2005-04-01 20:42:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-01 20:43:00,1.6722,1.6723,1.672,1.672,136300000.0
2005-04-01 20:44:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-01 20:45:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-04-01 20:46:00,1.6722,1.6725,1.672,1.672,136300000.0
2005-04-01 20:47:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2005-04-01 20:48:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2005-04-01 20:49:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-01 20:50:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-01 20:51:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-01 20:52:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2005-04-01 20:53:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-01 20:54:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-01 20:55:00,1.672,1.672,1.6718,1.6719,136300000.0
2005-04-01 20:56:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2005-04-01 20:57:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-01 20:58:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2005-04-01 20:59:00,1.6723,1.6729,1.6723,1.6729,136300000.0
2005-04-01 21:00:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2005-04-01 21:01:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-01 21:02:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-01 21:03:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2005-04-01 21:04:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-01 21:05:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2005-04-01 21:06:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-01 21:07:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-01 21:08:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-01 21:09:00,1.672,1.672,1.6717,1.6717,136300000.0
2005-04-01 21:10:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-01 21:11:00,1.6718,1.6722,1.6716,1.6722,136300000.0
2005-04-01 21:12:00,1.6723,1.6723,1.6718,1.672,136300000.0
2005-04-01 21:13:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2005-04-01 21:14:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-01 21:15:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-01 21:16:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-01 21:17:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2005-04-01 21:18:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2005-04-01 21:19:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-01 21:20:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-01 21:21:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2005-04-01 21:22:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-01 21:23:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-01 21:24:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-01 21:25:00,1.6719,1.672,1.6718,1.672,136300000.0
2005-04-01 21:26:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2005-04-01 21:28:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2005-04-01 21:30:00,1.6729,1.6729,1.6724,1.6728,136300000.0
2005-04-01 21:31:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2005-04-01 21:32:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2005-04-01 21:33:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2005-04-01 21:34:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2005-04-01 21:35:00,1.6712,1.6718,1.6712,1.6717,136300000.0
2005-04-01 21:36:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2005-04-01 21:37:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2005-04-01 21:38:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2005-04-01 21:39:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-01 21:40:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-01 21:41:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-01 21:42:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-01 21:43:00,1.672,1.6721,1.6719,1.6721,136300000.0
2005-04-01 21:45:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2005-04-01 21:46:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-04-01 21:47:00,1.6727,1.673,1.6727,1.673,136300000.0
2005-04-01 21:48:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-01 21:49:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2005-04-01 21:50:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-01 21:51:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-04-01 21:52:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-01 21:53:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-01 21:54:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-01 21:55:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-01 21:56:00,1.674,1.674,1.6734,1.6734,136300000.0
2005-04-01 21:57:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2005-04-01 21:58:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-01 21:59:00,1.6734,1.6743,1.6734,1.6743,136300000.0
2005-04-01 22:00:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-01 22:01:00,1.6741,1.6741,1.6738,1.6741,136300000.0
2005-04-01 22:02:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-04-01 22:03:00,1.6743,1.6743,1.674,1.6741,136300000.0
2005-04-01 22:04:00,1.6739,1.674,1.6735,1.6737,136300000.0
2005-04-01 22:05:00,1.6739,1.6742,1.6736,1.6741,136300000.0
2005-04-01 22:06:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-01 22:07:00,1.6739,1.6739,1.6734,1.6734,136300000.0
2005-04-01 22:08:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-01 22:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-01 22:10:00,1.6734,1.6734,1.6729,1.6729,136300000.0
2005-04-01 22:11:00,1.673,1.6737,1.673,1.6735,136300000.0
2005-04-01 22:12:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-04-01 22:13:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-01 22:15:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2005-04-01 22:16:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-01 22:17:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-01 22:18:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-01 22:19:00,1.6736,1.6741,1.6736,1.6736,136300000.0
2005-04-01 22:20:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2005-04-01 22:25:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-01 22:26:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-01 22:27:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-01 22:28:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-01 22:29:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-01 22:30:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-01 22:31:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-01 22:32:00,1.6737,1.6738,1.6733,1.6733,136300000.0
2005-04-01 22:33:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-01 22:34:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-01 22:35:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-01 22:36:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-01 22:37:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-01 22:38:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-04-01 22:39:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-04-01 22:40:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-01 22:41:00,1.6734,1.674,1.6734,1.674,136300000.0
2005-04-01 22:42:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-01 22:43:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-04-01 22:44:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-04-01 22:45:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-01 22:46:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-04-01 22:47:00,1.674,1.6741,1.674,1.674,136300000.0
2005-04-01 22:48:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-04-01 22:49:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-01 22:51:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-04-01 22:52:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-01 22:53:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-01 22:54:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-01 22:55:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-01 22:56:00,1.673,1.6733,1.673,1.6733,136300000.0
2005-04-01 22:57:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-01 22:58:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-01 22:59:00,1.6738,1.6738,1.6732,1.6732,136300000.0
2005-04-04 00:00:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 00:01:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-04-04 00:02:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 00:03:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2005-04-04 00:04:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 00:05:00,1.6755,1.6755,1.6752,1.6753,136300000.0
2005-04-04 00:06:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 00:07:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 00:08:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 00:09:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 00:11:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 00:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 00:13:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 00:14:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 00:15:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 00:16:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 00:17:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 00:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 00:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 00:21:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 00:22:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 00:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 00:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 00:29:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 00:32:00,1.6747,1.6749,1.6746,1.6749,136300000.0
2005-04-04 00:33:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 00:34:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 00:36:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 00:37:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 00:39:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-04-04 00:41:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 00:42:00,1.675,1.6754,1.675,1.6753,136300000.0
2005-04-04 00:44:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 00:48:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 00:52:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 00:54:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-04-04 00:55:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 00:57:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-04-04 00:58:00,1.6751,1.6756,1.675,1.6751,136300000.0
2005-04-04 00:59:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2005-04-04 01:00:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2005-04-04 01:01:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2005-04-04 01:02:00,1.6754,1.6757,1.6749,1.6749,136300000.0
2005-04-04 01:03:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2005-04-04 01:04:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2005-04-04 01:05:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 01:06:00,1.6745,1.6745,1.6738,1.6739,136300000.0
2005-04-04 01:07:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-04-04 01:08:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 01:10:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 01:12:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 01:13:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-04-04 01:14:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 01:16:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 01:17:00,1.6739,1.674,1.6737,1.674,136300000.0
2005-04-04 01:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 01:19:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 01:20:00,1.674,1.674,1.6739,1.674,136300000.0
2005-04-04 01:21:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 01:22:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 01:23:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-04-04 01:24:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2005-04-04 01:25:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2005-04-04 01:26:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 01:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 01:28:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-04-04 01:30:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 01:31:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 01:32:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2005-04-04 01:33:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-04-04 01:34:00,1.6741,1.6741,1.6737,1.674,136300000.0
2005-04-04 01:35:00,1.6737,1.6742,1.6737,1.6742,136300000.0
2005-04-04 01:36:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 01:37:00,1.6739,1.6743,1.6734,1.6739,136300000.0
2005-04-04 01:38:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 01:39:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2005-04-04 01:40:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2005-04-04 01:41:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 01:42:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2005-04-04 01:43:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 01:44:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 01:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 01:46:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 01:47:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 01:48:00,1.674,1.674,1.6738,1.674,136300000.0
2005-04-04 01:49:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-04-04 01:50:00,1.674,1.674,1.6739,1.674,136300000.0
2005-04-04 01:51:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 01:53:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 01:56:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-04 01:57:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-04-04 01:58:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2005-04-04 01:59:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 02:00:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2005-04-04 02:02:00,1.675,1.6753,1.675,1.675,136300000.0
2005-04-04 02:03:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 02:04:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:05:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2005-04-04 02:06:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:08:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 02:09:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:10:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:11:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 02:12:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:13:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:14:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:15:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 02:16:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:17:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:18:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 02:19:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:20:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 02:21:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:22:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:23:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:24:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 02:25:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 02:26:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 02:27:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 02:28:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 02:29:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 02:30:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-04-04 02:31:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 02:32:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-04-04 02:33:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 02:34:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:35:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-04 02:36:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 02:37:00,1.675,1.675,1.6749,1.675,136300000.0
2005-04-04 02:38:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 02:39:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:40:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 02:41:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 02:42:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 02:43:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:44:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 02:45:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 02:47:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 02:48:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:49:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 02:50:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 02:51:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 02:52:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 02:53:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:54:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:55:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 02:56:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 02:57:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 02:58:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 02:59:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:00:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 03:01:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 03:02:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:03:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 03:04:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 03:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 03:06:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 03:07:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:08:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 03:09:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 03:10:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 03:11:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 03:12:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 03:13:00,1.6751,1.6753,1.6748,1.6751,136300000.0
2005-04-04 03:14:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 03:15:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:16:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 03:17:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2005-04-04 03:18:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 03:19:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 03:20:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 03:21:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:22:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2005-04-04 03:23:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:25:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 03:26:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 03:27:00,1.6748,1.675,1.6747,1.6747,136300000.0
2005-04-04 03:28:00,1.6748,1.675,1.6748,1.675,136300000.0
2005-04-04 03:29:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 03:30:00,1.6761,1.6761,1.6745,1.6751,136300000.0
2005-04-04 03:31:00,1.6749,1.675,1.6747,1.6747,136300000.0
2005-04-04 03:32:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-04-04 03:33:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 03:34:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:35:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 03:36:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 03:37:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:38:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 03:39:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:40:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 03:41:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 03:43:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 03:44:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:45:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 03:46:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:47:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 03:48:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 03:49:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 03:50:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 03:51:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 03:52:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 03:53:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-04 03:54:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 03:55:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 03:56:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 03:57:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 03:58:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 03:59:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 04:00:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 04:01:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 04:02:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 04:03:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 04:04:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-04 04:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 04:06:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-04 04:07:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2005-04-04 04:08:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 04:09:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 04:10:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 04:11:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 04:12:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 04:13:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-04-04 04:14:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 04:15:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 04:16:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 04:17:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 04:18:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-04 04:19:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-04 04:21:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 04:22:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 04:23:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-04-04 04:24:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 04:25:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 04:26:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 04:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 04:28:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 04:29:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 04:30:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 04:31:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-04-04 04:32:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 04:33:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 04:34:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2005-04-04 04:35:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 04:36:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 04:37:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 04:38:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 04:39:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-04-04 04:40:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 04:42:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 04:43:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 04:44:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 04:45:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 04:46:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 04:47:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 04:48:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 04:49:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 04:50:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 04:51:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 04:53:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 04:54:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 04:55:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 04:56:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 04:57:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 04:58:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 04:59:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 05:00:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 05:01:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 05:02:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-04-04 05:03:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 05:04:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 05:05:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 05:06:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 05:07:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 05:08:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 05:09:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-04-04 05:10:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 05:11:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 05:12:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 05:13:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 05:14:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 05:15:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 05:16:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-04-04 05:17:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 05:18:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 05:19:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-04-04 05:20:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 05:24:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 05:28:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 05:29:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 05:32:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 05:33:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 05:34:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 05:35:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 05:36:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 05:37:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 05:38:00,1.6732,1.6732,1.6728,1.6732,136300000.0
2005-04-04 05:39:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 05:40:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 05:42:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2005-04-04 05:43:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-04-04 05:44:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2005-04-04 05:45:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 05:46:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2005-04-04 05:47:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 05:48:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 05:49:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 05:50:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 05:51:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 05:52:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 05:53:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 05:54:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 05:55:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 05:56:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 05:57:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 05:58:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:00:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 06:01:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:02:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 06:03:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 06:04:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 06:05:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:06:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:07:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:08:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 06:09:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 06:10:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:11:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 06:12:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:15:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:16:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:19:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 06:25:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-04-04 06:26:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 06:27:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 06:30:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 06:31:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 06:32:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2005-04-04 06:33:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 06:34:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 06:35:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 06:36:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 06:37:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 06:38:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 06:39:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 06:40:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 06:41:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 06:42:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-04-04 06:43:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 06:44:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 06:45:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 06:46:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 06:47:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 06:48:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 06:49:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 06:50:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 06:51:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 06:52:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 06:53:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 06:54:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:55:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 06:56:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 06:57:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 06:58:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 06:59:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 07:00:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 07:01:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 07:02:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 07:03:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 07:04:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 07:05:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 07:06:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-04-04 07:07:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 07:08:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:09:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 07:10:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 07:11:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 07:12:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-04-04 07:13:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:14:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 07:15:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 07:16:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:18:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:19:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:20:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:21:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:22:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 07:23:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 07:24:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 07:25:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:26:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:28:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 07:29:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 07:30:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 07:31:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 07:32:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 07:33:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 07:34:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:37:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 07:39:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 07:40:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 07:41:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:42:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 07:43:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 07:44:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 07:45:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:46:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 07:47:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:49:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:50:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:51:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:52:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 07:53:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 07:54:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:55:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:56:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:57:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 07:58:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 07:59:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 08:00:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 08:01:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 08:02:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2005-04-04 08:03:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2005-04-04 08:04:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 08:05:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 08:06:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 08:07:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 08:08:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 08:09:00,1.6731,1.6731,1.673,1.6731,136300000.0
2005-04-04 08:10:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 08:11:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 08:12:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 08:13:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 08:14:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 08:15:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2005-04-04 08:16:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2005-04-04 08:17:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 08:18:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-04-04 08:19:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-04-04 08:20:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 08:21:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 08:22:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 08:23:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2005-04-04 08:24:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-04 08:25:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2005-04-04 08:26:00,1.6725,1.6727,1.6724,1.6727,136300000.0
2005-04-04 08:27:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2005-04-04 08:28:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-04-04 08:29:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-04-04 08:30:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2005-04-04 08:31:00,1.6717,1.6722,1.6717,1.6721,136300000.0
2005-04-04 08:32:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-04-04 08:33:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 08:34:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2005-04-04 08:35:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-04 08:36:00,1.6719,1.6721,1.6716,1.6718,136300000.0
2005-04-04 08:37:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 08:38:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-04 08:39:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-04 08:40:00,1.6723,1.6728,1.6723,1.6728,136300000.0
2005-04-04 08:41:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 08:42:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2005-04-04 08:43:00,1.6718,1.6725,1.6718,1.6725,136300000.0
2005-04-04 08:44:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2005-04-04 08:45:00,1.6725,1.6731,1.6725,1.673,136300000.0
2005-04-04 08:46:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 08:47:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 08:48:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 08:49:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 08:50:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 08:51:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2005-04-04 08:52:00,1.6735,1.6735,1.673,1.6731,136300000.0
2005-04-04 08:53:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 08:54:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2005-04-04 08:55:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 08:56:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 08:57:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 08:58:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2005-04-04 08:59:00,1.672,1.672,1.6718,1.6718,136300000.0
2005-04-04 09:00:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-04 09:01:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2005-04-04 09:02:00,1.672,1.6721,1.6718,1.6721,136300000.0
2005-04-04 09:03:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-04 09:04:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 09:05:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 09:06:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2005-04-04 09:07:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 09:08:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 09:09:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 09:10:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 09:11:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 09:12:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 09:13:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 09:14:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 09:15:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 09:16:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 09:17:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-04-04 09:18:00,1.6739,1.674,1.6737,1.6737,136300000.0
2005-04-04 09:19:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 09:20:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 09:21:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 09:22:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 09:23:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 09:24:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 09:25:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 09:26:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 09:27:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 09:28:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 09:29:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 09:30:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 09:31:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 09:32:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 09:33:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 09:34:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 09:35:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 09:36:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 09:37:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 09:38:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-04-04 09:39:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 09:40:00,1.6739,1.6743,1.6736,1.6743,136300000.0
2005-04-04 09:41:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-04 09:42:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 09:43:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2005-04-04 09:44:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 09:45:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 09:46:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 09:47:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2005-04-04 09:48:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 09:49:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 09:50:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2005-04-04 09:51:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2005-04-04 09:52:00,1.673,1.6732,1.6728,1.6728,136300000.0
2005-04-04 09:53:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 09:54:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 09:55:00,1.6729,1.6732,1.6727,1.6731,136300000.0
2005-04-04 09:56:00,1.6731,1.6735,1.6731,1.6734,136300000.0
2005-04-04 09:57:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 09:58:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2005-04-04 09:59:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2005-04-04 10:00:00,1.6739,1.674,1.6739,1.6739,136300000.0
2005-04-04 10:01:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 10:02:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 10:03:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-04-04 10:04:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 10:05:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 10:06:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 10:07:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-04-04 10:08:00,1.6742,1.675,1.6742,1.675,136300000.0
2005-04-04 10:09:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-04-04 10:10:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 10:11:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 10:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 10:13:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 10:14:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 10:15:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 10:16:00,1.6752,1.6752,1.675,1.675,136300000.0
2005-04-04 10:17:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2005-04-04 10:18:00,1.6752,1.6753,1.6749,1.6749,136300000.0
2005-04-04 10:19:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-04-04 10:20:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-04-04 10:21:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 10:22:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-04 10:23:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 10:24:00,1.675,1.6752,1.675,1.6751,136300000.0
2005-04-04 10:25:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 10:26:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 10:27:00,1.675,1.675,1.6749,1.6749,136300000.0
2005-04-04 10:28:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 10:29:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-04 10:30:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2005-04-04 10:31:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2005-04-04 10:32:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 10:33:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 10:34:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-04 10:35:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-04 10:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 10:37:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-04 10:38:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 10:39:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 10:40:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 10:41:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 10:42:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 10:43:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 10:44:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 10:45:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 10:46:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 10:47:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 10:48:00,1.6749,1.6751,1.6748,1.6748,136300000.0
2005-04-04 10:49:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 10:50:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 10:51:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-04 10:52:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-04 10:53:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-04 10:54:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-04 10:55:00,1.6744,1.6744,1.6738,1.6738,136300000.0
2005-04-04 10:56:00,1.6737,1.6745,1.6736,1.6745,136300000.0
2005-04-04 10:57:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2005-04-04 10:58:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 10:59:00,1.6747,1.6753,1.6747,1.6753,136300000.0
2005-04-04 11:00:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 11:01:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 11:02:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 11:03:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2005-04-04 11:04:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2005-04-04 11:05:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2005-04-04 11:06:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 11:07:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2005-04-04 11:08:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 11:09:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 11:10:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2005-04-04 11:11:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 11:13:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 11:14:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-04 11:15:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-04 11:16:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-04 11:17:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-04 11:18:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 11:19:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2005-04-04 11:20:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-04-04 11:21:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 11:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 11:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 11:24:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 11:25:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 11:26:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2005-04-04 11:27:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-04-04 11:28:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 11:29:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 11:30:00,1.6751,1.6751,1.675,1.675,136300000.0
2005-04-04 11:31:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-04-04 11:32:00,1.6751,1.6751,1.675,1.6751,136300000.0
2005-04-04 11:33:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2005-04-04 11:34:00,1.675,1.6751,1.6749,1.6749,136300000.0
2005-04-04 11:35:00,1.6752,1.6756,1.6752,1.6756,136300000.0
2005-04-04 11:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 11:37:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 11:38:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-04 11:39:00,1.6756,1.676,1.6756,1.6759,136300000.0
2005-04-04 11:40:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-04 11:41:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-04-04 11:42:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 11:43:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2005-04-04 11:44:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-04 11:45:00,1.6759,1.6759,1.6756,1.6759,136300000.0
2005-04-04 11:46:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-04-04 11:47:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-04 11:48:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-04 11:49:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-04 11:50:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2005-04-04 11:51:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-04-04 11:52:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-04 11:53:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-04 11:54:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-04 11:55:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-04 11:56:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-04 11:57:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-04-04 11:58:00,1.677,1.6771,1.6766,1.6771,136300000.0
2005-04-04 11:59:00,1.677,1.6773,1.677,1.677,136300000.0
2005-04-04 12:00:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 12:01:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-04 12:02:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2005-04-04 12:03:00,1.6765,1.6765,1.676,1.6761,136300000.0
2005-04-04 12:04:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-04 12:05:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-04 12:06:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-04 12:07:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2005-04-04 12:08:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-04 12:09:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-04 12:10:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-04 12:11:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 12:12:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-04-04 12:13:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 12:14:00,1.677,1.677,1.6765,1.677,136300000.0
2005-04-04 12:15:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-04 12:16:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 12:17:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 12:18:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 12:19:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 12:20:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 12:22:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 12:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 12:24:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-04 12:25:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-04 12:26:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-04 12:27:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-04 12:28:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-04-04 12:29:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 12:30:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-04 12:32:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-04-04 12:33:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-04-04 12:34:00,1.6756,1.6757,1.6754,1.6757,136300000.0
2005-04-04 12:35:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 12:36:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-04 12:37:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-04 12:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-04 12:40:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2005-04-04 12:41:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-04 12:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-04 12:43:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-04 12:44:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-04 12:45:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-04-04 12:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-04 12:47:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-04 12:48:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2005-04-04 12:49:00,1.6763,1.6763,1.676,1.676,136300000.0
2005-04-04 12:50:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-04 12:51:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-04 12:53:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-04-04 12:54:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-04 12:55:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2005-04-04 12:56:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-04 12:57:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-04 12:58:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-04 12:59:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-04 13:00:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-04 13:01:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-04 13:02:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-04 13:04:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-04 13:05:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-04 13:06:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-04 13:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 13:08:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-04 13:09:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-04 13:11:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 13:12:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 13:13:00,1.6771,1.6772,1.6767,1.6768,136300000.0
2005-04-04 13:14:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 13:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 13:16:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 13:17:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2005-04-04 13:18:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 13:19:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-04-04 13:20:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 13:21:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 13:22:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 13:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 13:24:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-04 13:25:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 13:26:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 13:27:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 13:28:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 13:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 13:30:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 13:31:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2005-04-04 13:32:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 13:33:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 13:34:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 13:35:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 13:36:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 13:37:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 13:38:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 13:39:00,1.6769,1.677,1.6769,1.6769,136300000.0
2005-04-04 13:40:00,1.6765,1.6765,1.676,1.676,136300000.0
2005-04-04 13:41:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-04 13:43:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-04 13:45:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-04 13:46:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-04 13:47:00,1.6763,1.6766,1.6762,1.6762,136300000.0
2005-04-04 13:48:00,1.6762,1.6767,1.676,1.6767,136300000.0
2005-04-04 13:49:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-04-04 13:50:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2005-04-04 13:51:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 13:52:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 13:53:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 13:54:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 13:55:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2005-04-04 13:56:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-04 13:57:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2005-04-04 13:58:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2005-04-04 13:59:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 14:00:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 14:01:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 14:02:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2005-04-04 14:03:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-04 14:04:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-04 14:05:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 14:06:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 14:07:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2005-04-04 14:08:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 14:09:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 14:10:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 14:11:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-04 14:12:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 14:13:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 14:14:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-04 14:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 14:16:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 14:17:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2005-04-04 14:18:00,1.677,1.677,1.6767,1.6767,136300000.0
2005-04-04 14:19:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-04-04 14:20:00,1.677,1.6771,1.677,1.677,136300000.0
2005-04-04 14:21:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2005-04-04 14:22:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 14:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 14:24:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-04 14:25:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 14:26:00,1.677,1.6774,1.677,1.6771,136300000.0
2005-04-04 14:27:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-04 14:28:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2005-04-04 14:29:00,1.677,1.6771,1.677,1.6771,136300000.0
2005-04-04 14:30:00,1.677,1.677,1.6765,1.6765,136300000.0
2005-04-04 14:31:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2005-04-04 14:32:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-04-04 14:33:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 14:34:00,1.677,1.677,1.6767,1.6767,136300000.0
2005-04-04 14:35:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 14:36:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-04 14:37:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-04-04 14:38:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-04 14:39:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-04 14:40:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-04-04 14:41:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2005-04-04 14:42:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-04-04 14:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 14:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 14:45:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-04-04 14:46:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-04 14:47:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-04 14:48:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-04 14:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-04 14:50:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-04 14:51:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2005-04-04 14:52:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-04-04 14:53:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2005-04-04 14:54:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-04 14:55:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-04 14:56:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-04 14:57:00,1.679,1.679,1.6789,1.6789,136300000.0
2005-04-04 14:58:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-04 14:59:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-04-04 15:00:00,1.6783,1.6783,1.6776,1.6776,136300000.0
2005-04-04 15:01:00,1.6773,1.6774,1.677,1.677,136300000.0
2005-04-04 15:02:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2005-04-04 15:03:00,1.677,1.677,1.6767,1.6768,136300000.0
2005-04-04 15:04:00,1.6768,1.677,1.6768,1.6768,136300000.0
2005-04-04 15:05:00,1.6769,1.6769,1.6763,1.6765,136300000.0
2005-04-04 15:06:00,1.6764,1.6773,1.6764,1.6773,136300000.0
2005-04-04 15:07:00,1.6774,1.6777,1.6774,1.6774,136300000.0
2005-04-04 15:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-04 15:09:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2005-04-04 15:10:00,1.6771,1.6771,1.6767,1.6769,136300000.0
2005-04-04 15:11:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-04-04 15:12:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-04-04 15:13:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-04 15:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 15:15:00,1.6773,1.6773,1.6769,1.6773,136300000.0
2005-04-04 15:16:00,1.6773,1.6773,1.6767,1.677,136300000.0
2005-04-04 15:17:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-04 15:18:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2005-04-04 15:19:00,1.6773,1.6773,1.6767,1.6773,136300000.0
2005-04-04 15:20:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-04 15:21:00,1.677,1.677,1.6766,1.6768,136300000.0
2005-04-04 15:22:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2005-04-04 15:23:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2005-04-04 15:24:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2005-04-04 15:25:00,1.6772,1.6772,1.6769,1.677,136300000.0
2005-04-04 15:26:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-04 15:27:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-04 15:28:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2005-04-04 15:29:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-04 15:30:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2005-04-04 15:31:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2005-04-04 15:32:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-04-04 15:33:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-04-04 15:34:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2005-04-04 15:35:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 15:36:00,1.6754,1.6755,1.675,1.6751,136300000.0
2005-04-04 15:37:00,1.6752,1.6757,1.675,1.6755,136300000.0
2005-04-04 15:38:00,1.6754,1.6758,1.6754,1.6755,136300000.0
2005-04-04 15:39:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-04 15:40:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 15:41:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 15:42:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2005-04-04 15:43:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2005-04-04 15:44:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-04 15:45:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-04-04 15:46:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 15:47:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 15:48:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2005-04-04 15:49:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 15:50:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-04 15:51:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 15:52:00,1.6756,1.676,1.6755,1.676,136300000.0
2005-04-04 15:53:00,1.6761,1.6761,1.6757,1.676,136300000.0
2005-04-04 15:55:00,1.6756,1.6756,1.6749,1.6749,136300000.0
2005-04-04 15:56:00,1.6748,1.6752,1.6747,1.6747,136300000.0
2005-04-04 15:57:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2005-04-04 15:58:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 15:59:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-04 16:00:00,1.6742,1.6742,1.674,1.6742,136300000.0
2005-04-04 16:01:00,1.6742,1.6742,1.6736,1.6736,136300000.0
2005-04-04 16:02:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-04-04 16:03:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2005-04-04 16:04:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-04-04 16:05:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 16:06:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 16:07:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 16:09:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2005-04-04 16:10:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-04-04 16:11:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2005-04-04 16:12:00,1.6759,1.6759,1.6753,1.6758,136300000.0
2005-04-04 16:13:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2005-04-04 16:14:00,1.6754,1.6756,1.6752,1.6754,136300000.0
2005-04-04 16:15:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2005-04-04 16:16:00,1.6757,1.676,1.6757,1.6759,136300000.0
2005-04-04 16:17:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2005-04-04 16:18:00,1.6755,1.6758,1.6754,1.6758,136300000.0
2005-04-04 16:19:00,1.6758,1.676,1.6758,1.676,136300000.0
2005-04-04 16:20:00,1.676,1.676,1.6758,1.6758,136300000.0
2005-04-04 16:21:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-04 16:22:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2005-04-04 16:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-04 16:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 16:25:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 16:26:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-04-04 16:27:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2005-04-04 16:28:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2005-04-04 16:29:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2005-04-04 16:30:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-04 16:31:00,1.6747,1.6747,1.6742,1.6742,136300000.0
2005-04-04 16:32:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 16:33:00,1.674,1.6741,1.674,1.674,136300000.0
2005-04-04 16:34:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-04-04 16:35:00,1.6736,1.674,1.6736,1.674,136300000.0
2005-04-04 16:36:00,1.6742,1.6743,1.6739,1.6742,136300000.0
2005-04-04 16:37:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-04-04 16:38:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-04-04 16:39:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2005-04-04 16:40:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2005-04-04 16:41:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2005-04-04 16:42:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 16:43:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 16:44:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-04 16:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-04 16:46:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-04 16:47:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-04 16:48:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 16:49:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 16:50:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 16:51:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 16:52:00,1.6732,1.6732,1.6726,1.6726,136300000.0
2005-04-04 16:53:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2005-04-04 16:54:00,1.6724,1.6727,1.6723,1.6727,136300000.0
2005-04-04 16:55:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2005-04-04 16:56:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-04-04 16:57:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2005-04-04 16:58:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 16:59:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-04-04 17:00:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 17:01:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 17:02:00,1.6729,1.6733,1.6729,1.673,136300000.0
2005-04-04 17:03:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 17:04:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2005-04-04 17:05:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 17:06:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 17:07:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-04-04 17:08:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 17:09:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 17:10:00,1.6721,1.6725,1.672,1.6725,136300000.0
2005-04-04 17:11:00,1.6721,1.6723,1.6717,1.6719,136300000.0
2005-04-04 17:12:00,1.6716,1.6716,1.6712,1.6716,136300000.0
2005-04-04 17:13:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-04 17:14:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-04 17:15:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 17:16:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 17:17:00,1.6719,1.672,1.6719,1.672,136300000.0
2005-04-04 17:18:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2005-04-04 17:19:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 17:20:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2005-04-04 17:21:00,1.6729,1.6731,1.6729,1.673,136300000.0
2005-04-04 17:22:00,1.6729,1.6732,1.6728,1.6731,136300000.0
2005-04-04 17:23:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2005-04-04 17:24:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2005-04-04 17:25:00,1.673,1.6731,1.6729,1.6729,136300000.0
2005-04-04 17:26:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 17:27:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-04-04 17:28:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 17:29:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 17:30:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-04-04 17:31:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 17:32:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2005-04-04 17:33:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 17:34:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2005-04-04 17:35:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 17:36:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 17:37:00,1.673,1.6734,1.673,1.6734,136300000.0
2005-04-04 17:38:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 17:39:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 17:40:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2005-04-04 17:41:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-04-04 17:42:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 17:43:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2005-04-04 17:44:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 17:45:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 17:46:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 17:47:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2005-04-04 17:48:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2005-04-04 17:49:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 17:50:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 17:51:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 17:52:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-04-04 17:53:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 17:54:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 17:55:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 17:56:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 17:57:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 17:58:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 17:59:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 18:00:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 18:01:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-04-04 18:02:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-04-04 18:03:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 18:04:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-04-04 18:05:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 18:06:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 18:07:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 18:08:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 18:09:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2005-04-04 18:11:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 18:12:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 18:13:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 18:14:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 18:16:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 18:17:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 18:18:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 18:19:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2005-04-04 18:20:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 18:21:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 18:22:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-04 18:23:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 18:24:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 18:25:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-04 18:26:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-04 18:27:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-04 18:28:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 18:29:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 18:30:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 18:31:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 18:32:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-04 18:33:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-04 18:34:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2005-04-04 18:35:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-04 18:36:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-04 18:37:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2005-04-04 18:38:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 18:39:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 18:40:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 18:41:00,1.6724,1.6726,1.6723,1.6726,136300000.0
2005-04-04 18:42:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 18:43:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-04-04 18:44:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 18:45:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 18:46:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 18:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 18:48:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 18:49:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 18:50:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 18:51:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 18:52:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 18:53:00,1.673,1.6733,1.6728,1.6728,136300000.0
2005-04-04 18:54:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2005-04-04 18:55:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2005-04-04 18:56:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-04-04 18:57:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 18:58:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 18:59:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 19:00:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2005-04-04 19:01:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 19:02:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2005-04-04 19:03:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 19:04:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 19:05:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 19:06:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 19:07:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 19:08:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 19:09:00,1.6724,1.6726,1.6722,1.6726,136300000.0
2005-04-04 19:10:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2005-04-04 19:11:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 19:12:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 19:13:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 19:14:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 19:15:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 19:16:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 19:17:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 19:18:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 19:21:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 19:22:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 19:23:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 19:24:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 19:25:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 19:26:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-04-04 19:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 19:28:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 19:29:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 19:30:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 19:31:00,1.673,1.6733,1.673,1.673,136300000.0
2005-04-04 19:32:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2005-04-04 19:33:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 19:34:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-04-04 19:36:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 19:37:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 19:38:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 19:39:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 19:40:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 19:41:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 19:42:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-04-04 19:44:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 19:46:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 19:47:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 19:48:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 19:53:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 19:54:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 19:55:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 19:56:00,1.6737,1.674,1.6737,1.6738,136300000.0
2005-04-04 19:57:00,1.6738,1.674,1.6738,1.6739,136300000.0
2005-04-04 19:58:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2005-04-04 19:59:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 20:01:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 20:02:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 20:03:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 20:04:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 20:05:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 20:06:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 20:07:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 20:08:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-04 20:09:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 20:10:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-04 20:11:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 20:12:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 20:13:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-04 20:14:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 20:15:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 20:16:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 20:17:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 20:18:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 20:19:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 20:20:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 20:21:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-04 20:22:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 20:23:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 20:24:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-04 20:25:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-04 20:26:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 20:27:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 20:28:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 20:29:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 20:30:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 20:31:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 20:32:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 20:33:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2005-04-04 20:34:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2005-04-04 20:35:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2005-04-04 20:36:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 20:37:00,1.6728,1.673,1.6728,1.6728,136300000.0
2005-04-04 20:38:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 20:39:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 20:40:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 20:41:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 20:42:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 20:43:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 20:44:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 20:45:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 20:46:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 20:47:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 20:48:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 20:49:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 20:50:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 20:51:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-04-04 20:52:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 20:53:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 20:54:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 20:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 20:56:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 20:57:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 20:58:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2005-04-04 20:59:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 21:00:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-04-04 21:01:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 21:02:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 21:03:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 21:04:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 21:05:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 21:06:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 21:07:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-04 21:08:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 21:09:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 21:10:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 21:11:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 21:12:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 21:13:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-04-04 21:14:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 21:15:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 21:16:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 21:17:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 21:18:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 21:19:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 21:20:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 21:21:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 21:22:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 21:25:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 21:26:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-04 21:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 21:28:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 21:29:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 21:30:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 21:31:00,1.6724,1.6724,1.6718,1.6718,136300000.0
2005-04-04 21:32:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 21:33:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-04 21:34:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-04 21:35:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 21:36:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-04 21:37:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 21:39:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 21:40:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 21:41:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-04 21:42:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 21:43:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-04 21:45:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 21:46:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 21:47:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 21:48:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 21:49:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 21:50:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 21:52:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 21:53:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 21:54:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 21:58:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 21:59:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 22:01:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 22:02:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 22:03:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 22:04:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 22:05:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 22:06:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 22:07:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 22:08:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 22:12:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 22:13:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-04 22:14:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 22:15:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-04 22:17:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-04 22:19:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 22:20:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 22:21:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 22:22:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 22:23:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 22:24:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 22:26:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-04 22:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 22:28:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 22:29:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2005-04-04 22:30:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 22:31:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-04-04 22:32:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-04-04 22:33:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 22:34:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-04-04 22:36:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 22:37:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 22:39:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 22:40:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 22:41:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 22:42:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 22:43:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 22:44:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 22:45:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 22:46:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 22:47:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 22:48:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 22:49:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 22:50:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 22:51:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 22:52:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 22:53:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 22:54:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 22:55:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 22:56:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 22:57:00,1.673,1.673,1.6717,1.6719,136300000.0
2005-04-04 22:58:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-04 22:59:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 23:00:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 23:01:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-04 23:02:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-04-04 23:03:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 23:04:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 23:05:00,1.673,1.6731,1.673,1.673,136300000.0
2005-04-04 23:06:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 23:07:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 23:08:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 23:09:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 23:10:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 23:11:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 23:12:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 23:13:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 23:14:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 23:15:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-04 23:18:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 23:19:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 23:20:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 23:22:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 23:23:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 23:25:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 23:27:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 23:28:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 23:29:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 23:30:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 23:31:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-04 23:32:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-04 23:33:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-04 23:34:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 23:35:00,1.6728,1.6734,1.6728,1.6729,136300000.0
2005-04-04 23:36:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-04 23:37:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-04 23:38:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2005-04-04 23:39:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-04-04 23:40:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 23:41:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-04 23:42:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2005-04-04 23:43:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 23:46:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-04 23:47:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-04 23:48:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-04 23:49:00,1.6744,1.6754,1.6744,1.6747,136300000.0
2005-04-04 23:50:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-04 23:51:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-04-04 23:52:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 23:53:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-04 23:54:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 23:55:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-04 23:56:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-04 23:57:00,1.6752,1.6752,1.6748,1.6752,136300000.0
2005-04-04 23:58:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-04 23:59:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 00:00:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 00:01:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 00:02:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 00:03:00,1.675,1.6753,1.675,1.6752,136300000.0
2005-04-05 00:04:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 00:05:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 00:06:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-04-05 00:07:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 00:08:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 00:09:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 00:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 00:12:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 00:13:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 00:14:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 00:15:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 00:16:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 00:17:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 00:19:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 00:20:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 00:21:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 00:22:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 00:23:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 00:24:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 00:25:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 00:26:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 00:27:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 00:28:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 00:31:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 00:32:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 00:34:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 00:35:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2005-04-05 00:36:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 00:38:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 00:40:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 00:41:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 00:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 00:43:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 00:44:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 00:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 00:46:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 00:47:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 00:48:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 00:49:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 00:50:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 00:51:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 00:52:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 00:53:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 00:54:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 00:55:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 00:56:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 00:57:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 00:58:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 00:59:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 01:00:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 01:01:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 01:02:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 01:03:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 01:04:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 01:06:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 01:07:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 01:08:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 01:09:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 01:10:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 01:11:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 01:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 01:14:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 01:17:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 01:18:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 01:19:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 01:20:00,1.6757,1.6757,1.6752,1.6753,136300000.0
2005-04-05 01:21:00,1.6752,1.6752,1.6748,1.6749,136300000.0
2005-04-05 01:22:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 01:23:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 01:24:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 01:25:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 01:26:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 01:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 01:28:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 01:29:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 01:30:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 01:31:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 01:32:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 01:33:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 01:34:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 01:35:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 01:36:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 01:40:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 01:41:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-05 01:42:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-05 01:43:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 01:44:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 01:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 01:46:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 01:47:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 01:48:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 01:49:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 01:50:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-05 01:51:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 01:52:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-04-05 01:53:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-05 01:54:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-05 01:55:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 01:56:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 01:57:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-05 01:58:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2005-04-05 01:59:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 02:00:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 02:01:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 02:02:00,1.6748,1.6753,1.6748,1.6753,136300000.0
2005-04-05 02:03:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 02:04:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 02:05:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 02:06:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 02:07:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 02:08:00,1.6758,1.676,1.6758,1.6758,136300000.0
2005-04-05 02:09:00,1.6756,1.6756,1.6751,1.6751,136300000.0
2005-04-05 02:10:00,1.6749,1.6754,1.6749,1.6754,136300000.0
2005-04-05 02:11:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2005-04-05 02:12:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-04-05 02:13:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 02:14:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 02:15:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-04-05 02:16:00,1.6752,1.6752,1.6749,1.6752,136300000.0
2005-04-05 02:17:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2005-04-05 02:18:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-04-05 02:19:00,1.6751,1.6751,1.6749,1.675,136300000.0
2005-04-05 02:20:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 02:21:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 02:22:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 02:23:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:24:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-04-05 02:25:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-04-05 02:26:00,1.6767,1.6768,1.6761,1.6766,136300000.0
2005-04-05 02:27:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-04-05 02:28:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 02:29:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 02:30:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 02:32:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:33:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 02:34:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:35:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:36:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 02:37:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 02:38:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 02:39:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 02:40:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 02:41:00,1.6755,1.6762,1.6755,1.676,136300000.0
2005-04-05 02:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 02:43:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2005-04-05 02:44:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:45:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 02:46:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:47:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:48:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:49:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:50:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:51:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 02:52:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 02:53:00,1.6758,1.676,1.6758,1.6758,136300000.0
2005-04-05 02:54:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 02:55:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2005-04-05 02:56:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2005-04-05 02:57:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 02:58:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 02:59:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 03:00:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 03:01:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2005-04-05 03:02:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 03:03:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 03:04:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 03:05:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 03:06:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-04-05 03:07:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2005-04-05 03:08:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-04-05 03:09:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 03:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 03:11:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2005-04-05 03:12:00,1.6752,1.6756,1.675,1.6751,136300000.0
2005-04-05 03:13:00,1.6751,1.6751,1.6749,1.675,136300000.0
2005-04-05 03:14:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 03:15:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-04-05 03:16:00,1.6752,1.6752,1.6749,1.675,136300000.0
2005-04-05 03:17:00,1.6751,1.6751,1.675,1.675,136300000.0
2005-04-05 03:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 03:19:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2005-04-05 03:20:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 03:21:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 03:22:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-04-05 03:23:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 03:24:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 03:25:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 03:26:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 03:27:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 03:41:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 03:42:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 03:43:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 03:44:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 03:46:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-04-05 03:47:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 03:48:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2005-04-05 03:49:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 03:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 03:51:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 03:52:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 03:53:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 03:54:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2005-04-05 03:55:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 03:56:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 03:57:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 03:58:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 03:59:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 04:00:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 04:01:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 04:02:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2005-04-05 04:03:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 04:04:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 04:05:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 04:06:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 04:07:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 04:08:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-04-05 04:09:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 04:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 04:11:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 04:12:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 04:13:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2005-04-05 04:14:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 04:15:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 04:16:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 04:17:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 04:18:00,1.6755,1.6768,1.6755,1.6762,136300000.0
2005-04-05 04:19:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2005-04-05 04:20:00,1.6764,1.6765,1.6761,1.6761,136300000.0
2005-04-05 04:21:00,1.676,1.6763,1.6759,1.6762,136300000.0
2005-04-05 04:22:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2005-04-05 04:23:00,1.676,1.676,1.6758,1.6758,136300000.0
2005-04-05 04:24:00,1.6759,1.6765,1.6759,1.6765,136300000.0
2005-04-05 04:25:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 04:26:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 04:27:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-05 04:28:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-05 04:29:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 04:30:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-05 04:31:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 04:32:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 04:33:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 04:34:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 04:35:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-04-05 04:36:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 04:37:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 04:38:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 04:39:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-04-05 04:40:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 04:41:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 04:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 04:43:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 04:44:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 04:45:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 04:46:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-05 04:47:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-05 04:49:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 04:50:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-05 04:51:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-05 04:52:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-05 04:53:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-05 04:54:00,1.6765,1.6765,1.6759,1.6764,136300000.0
2005-04-05 04:55:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-04-05 04:56:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 04:57:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-05 04:58:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 04:59:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-04-05 05:00:00,1.6761,1.6762,1.676,1.6762,136300000.0
2005-04-05 05:01:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 05:02:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 05:03:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 05:04:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 05:05:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 05:06:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 05:07:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2005-04-05 05:08:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 05:09:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 05:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 05:11:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 05:12:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2005-04-05 05:13:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-05 05:14:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-05 05:15:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 05:16:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2005-04-05 05:17:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-05 05:18:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-05 05:19:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 05:20:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 05:21:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 05:22:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 05:23:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-04-05 05:24:00,1.676,1.676,1.6758,1.6758,136300000.0
2005-04-05 05:25:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 05:26:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 05:27:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 05:28:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 05:29:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 05:30:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 05:31:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 05:32:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 05:33:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 05:34:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 05:35:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 05:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 05:37:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-04-05 05:38:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 05:39:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 05:41:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 05:42:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 05:43:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 05:44:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2005-04-05 05:45:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 05:46:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 05:47:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 05:48:00,1.6747,1.6747,1.6742,1.6744,136300000.0
2005-04-05 05:49:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 05:50:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2005-04-05 05:51:00,1.6743,1.6744,1.674,1.6744,136300000.0
2005-04-05 05:52:00,1.6742,1.6745,1.6738,1.6738,136300000.0
2005-04-05 05:53:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-05 05:54:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-05 05:55:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 05:56:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 05:57:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 05:58:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 05:59:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 06:00:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-05 06:01:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-05 06:02:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-05 06:03:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-04-05 06:04:00,1.6739,1.674,1.6738,1.6738,136300000.0
2005-04-05 06:05:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-05 06:06:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-04-05 06:07:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 06:08:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 06:09:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 06:10:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 06:11:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 06:12:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 06:13:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 06:14:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 06:15:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 06:16:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 06:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 06:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 06:19:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 06:20:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 06:21:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 06:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 06:23:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 06:24:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 06:25:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 06:26:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 06:27:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 06:28:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 06:29:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-04-05 06:30:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 06:31:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 06:32:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 06:33:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 06:34:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2005-04-05 06:35:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 06:36:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 06:37:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 06:38:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 06:39:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 06:40:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-05 06:41:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 06:42:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 06:43:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 06:44:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 06:45:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 06:46:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 06:47:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 06:48:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 06:49:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 06:50:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 06:51:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 06:52:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 06:53:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 06:54:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 06:55:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 06:56:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 06:57:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 06:58:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 06:59:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:00:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 07:01:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:02:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 07:03:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:04:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 07:05:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:06:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 07:07:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 07:08:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 07:09:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 07:10:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 07:11:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 07:12:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 07:13:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 07:14:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 07:15:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 07:16:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 07:17:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 07:18:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 07:20:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 07:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 07:22:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:23:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:24:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:25:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 07:26:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 07:28:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:29:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 07:30:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 07:31:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2005-04-05 07:32:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 07:33:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 07:34:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 07:35:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 07:36:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 07:37:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 07:38:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 07:39:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:40:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 07:41:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 07:42:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-04-05 07:43:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:44:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 07:45:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 07:46:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 07:47:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 07:48:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 07:49:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2005-04-05 07:50:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 07:51:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2005-04-05 07:52:00,1.675,1.675,1.6749,1.6749,136300000.0
2005-04-05 07:53:00,1.6749,1.6754,1.6749,1.6751,136300000.0
2005-04-05 07:54:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 07:55:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 07:56:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 07:57:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 07:58:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 07:59:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2005-04-05 08:00:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 08:01:00,1.6748,1.675,1.6747,1.6747,136300000.0
2005-04-05 08:02:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-04-05 08:03:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 08:04:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 08:05:00,1.675,1.6751,1.6745,1.675,136300000.0
2005-04-05 08:06:00,1.6747,1.6749,1.6745,1.6748,136300000.0
2005-04-05 08:07:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-04-05 08:08:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 08:09:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 08:10:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2005-04-05 08:11:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2005-04-05 08:12:00,1.6747,1.6747,1.6742,1.6743,136300000.0
2005-04-05 08:13:00,1.6744,1.675,1.6744,1.6749,136300000.0
2005-04-05 08:14:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 08:15:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 08:16:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 08:17:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 08:18:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2005-04-05 08:19:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 08:20:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 08:21:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 08:22:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 08:23:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 08:24:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2005-04-05 08:25:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-04-05 08:26:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 08:27:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2005-04-05 08:28:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-04-05 08:29:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2005-04-05 08:30:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 08:31:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 08:32:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2005-04-05 08:33:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2005-04-05 08:34:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2005-04-05 08:35:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 08:36:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 08:37:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 08:38:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-04-05 08:39:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 08:40:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 08:41:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2005-04-05 08:42:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-05 08:43:00,1.6741,1.6744,1.6741,1.6741,136300000.0
2005-04-05 08:44:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2005-04-05 08:45:00,1.6737,1.6743,1.6737,1.6742,136300000.0
2005-04-05 08:46:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2005-04-05 08:47:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2005-04-05 08:48:00,1.6751,1.6752,1.6747,1.6747,136300000.0
2005-04-05 08:49:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 08:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 08:51:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 08:52:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-04-05 08:53:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 08:54:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 08:55:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2005-04-05 08:56:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 08:57:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 08:58:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 08:59:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 09:00:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 09:01:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2005-04-05 09:02:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-04-05 09:03:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 09:04:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2005-04-05 09:05:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-05 09:06:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2005-04-05 09:07:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2005-04-05 09:08:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-05 09:09:00,1.6739,1.6739,1.6735,1.6739,136300000.0
2005-04-05 09:10:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2005-04-05 09:11:00,1.674,1.6741,1.6738,1.6741,136300000.0
2005-04-05 09:12:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-04-05 09:13:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-05 09:14:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-05 09:15:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-04-05 09:16:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 09:17:00,1.6738,1.6738,1.6733,1.6733,136300000.0
2005-04-05 09:18:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-04-05 09:19:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2005-04-05 09:20:00,1.673,1.673,1.6726,1.6727,136300000.0
2005-04-05 09:21:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 09:22:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2005-04-05 09:23:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 09:24:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 09:25:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 09:26:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 09:27:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 09:28:00,1.673,1.673,1.6721,1.6727,136300000.0
2005-04-05 09:29:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2005-04-05 09:30:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 09:31:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 09:32:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 09:33:00,1.6726,1.6726,1.6722,1.6724,136300000.0
2005-04-05 09:34:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 09:35:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-05 09:36:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 09:37:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2005-04-05 09:38:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 09:39:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-05 09:40:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 09:41:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 09:42:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2005-04-05 09:43:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-04-05 09:44:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-04-05 09:45:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-05 09:46:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-05 09:47:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2005-04-05 09:48:00,1.6708,1.6713,1.6708,1.6711,136300000.0
2005-04-05 09:49:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2005-04-05 09:50:00,1.671,1.6714,1.671,1.6714,136300000.0
2005-04-05 09:51:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-04-05 09:52:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 09:53:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 09:54:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-04-05 09:55:00,1.6714,1.6716,1.6712,1.6714,136300000.0
2005-04-05 09:56:00,1.6715,1.6717,1.6711,1.6713,136300000.0
2005-04-05 09:57:00,1.6714,1.6715,1.6712,1.6715,136300000.0
2005-04-05 09:58:00,1.672,1.6731,1.672,1.6726,136300000.0
2005-04-05 09:59:00,1.6727,1.6727,1.6723,1.6726,136300000.0
2005-04-05 10:00:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 10:01:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 10:02:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 10:03:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2005-04-05 10:04:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 10:05:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 10:06:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2005-04-05 10:07:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 10:08:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 10:09:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-05 10:10:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 10:11:00,1.6731,1.6732,1.6728,1.6729,136300000.0
2005-04-05 10:12:00,1.6732,1.6735,1.6732,1.6734,136300000.0
2005-04-05 10:13:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-04-05 10:14:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 10:15:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 10:16:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 10:17:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 10:18:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 10:19:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 10:20:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 10:21:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 10:22:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2005-04-05 10:23:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 10:24:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2005-04-05 10:26:00,1.6733,1.6739,1.6733,1.6736,136300000.0
2005-04-05 10:27:00,1.674,1.6748,1.674,1.6746,136300000.0
2005-04-05 10:28:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 10:29:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 10:30:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-04-05 10:31:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2005-04-05 10:32:00,1.6756,1.6762,1.6756,1.6762,136300000.0
2005-04-05 10:33:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 10:34:00,1.6761,1.6761,1.676,1.6761,136300000.0
2005-04-05 10:35:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 10:36:00,1.6764,1.6769,1.6764,1.6769,136300000.0
2005-04-05 10:37:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-04-05 10:38:00,1.6771,1.6771,1.677,1.6771,136300000.0
2005-04-05 10:39:00,1.6775,1.6776,1.677,1.6772,136300000.0
2005-04-05 10:40:00,1.6772,1.6772,1.677,1.6772,136300000.0
2005-04-05 10:41:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-04-05 10:42:00,1.6779,1.678,1.6779,1.678,136300000.0
2005-04-05 10:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-05 10:44:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-05 10:45:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-05 10:46:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2005-04-05 10:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-05 10:48:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-05 10:49:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-05 10:50:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-05 10:51:00,1.6782,1.6789,1.6782,1.6789,136300000.0
2005-04-05 10:52:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2005-04-05 10:53:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-05 10:54:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-05 10:55:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-05 10:56:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-05 10:57:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-05 10:58:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2005-04-05 10:59:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-05 11:00:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2005-04-05 11:01:00,1.6791,1.6793,1.6789,1.6791,136300000.0
2005-04-05 11:02:00,1.679,1.6791,1.6788,1.6788,136300000.0
2005-04-05 11:03:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2005-04-05 11:04:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2005-04-05 11:05:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-05 11:06:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2005-04-05 11:07:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-05 11:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-05 11:10:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-05 11:11:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-05 11:12:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-05 11:13:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-05 11:14:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-05 11:15:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-05 11:16:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-05 11:17:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-05 11:18:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-05 11:19:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-05 11:20:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-05 11:21:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-05 11:22:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-05 11:23:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-05 11:24:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-05 11:25:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-05 11:26:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2005-04-05 11:27:00,1.6775,1.6777,1.6773,1.6776,136300000.0
2005-04-05 11:28:00,1.6775,1.678,1.6775,1.678,136300000.0
2005-04-05 11:29:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-05 11:30:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-05 11:31:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-05 11:32:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-05 11:33:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-05 11:34:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-05 11:35:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-04-05 11:36:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-05 11:37:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2005-04-05 11:38:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2005-04-05 11:39:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-05 11:40:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2005-04-05 11:41:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2005-04-05 11:42:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-04-05 11:43:00,1.6769,1.678,1.6769,1.6777,136300000.0
2005-04-05 11:44:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-05 11:45:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2005-04-05 11:46:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-05 11:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-05 11:48:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2005-04-05 11:49:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-04-05 11:50:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-05 11:51:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-05 11:52:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-05 11:53:00,1.6776,1.6776,1.6771,1.6771,136300000.0
2005-04-05 11:54:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-04-05 11:55:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-04-05 11:56:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 11:57:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-05 11:58:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-05 11:59:00,1.677,1.6771,1.677,1.6771,136300000.0
2005-04-05 12:00:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2005-04-05 12:01:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-05 12:02:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 12:04:00,1.677,1.677,1.6769,1.677,136300000.0
2005-04-05 12:05:00,1.677,1.677,1.6764,1.6764,136300000.0
2005-04-05 12:06:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2005-04-05 12:07:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2005-04-05 12:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-05 12:09:00,1.6767,1.6768,1.6761,1.6765,136300000.0
2005-04-05 12:10:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 12:11:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2005-04-05 12:12:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-04-05 12:13:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2005-04-05 12:14:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 12:15:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 12:16:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 12:17:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-04-05 12:18:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 12:19:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 12:20:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 12:21:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 12:22:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 12:23:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 12:24:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 12:25:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 12:26:00,1.676,1.6761,1.676,1.6761,136300000.0
2005-04-05 12:27:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 12:28:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2005-04-05 12:29:00,1.6766,1.6767,1.6763,1.6763,136300000.0
2005-04-05 12:30:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 12:31:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 12:32:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 12:34:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 12:35:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 12:36:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-05 12:37:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 12:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-05 12:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-05 12:40:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 12:41:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-05 12:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 12:43:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2005-04-05 12:44:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2005-04-05 12:45:00,1.6752,1.6757,1.6752,1.6757,136300000.0
2005-04-05 12:46:00,1.676,1.6763,1.676,1.676,136300000.0
2005-04-05 12:47:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2005-04-05 12:48:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2005-04-05 12:49:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-05 12:50:00,1.6766,1.6766,1.6762,1.6766,136300000.0
2005-04-05 12:51:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-04-05 12:52:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-05 12:53:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-05 12:54:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-05 12:55:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-05 12:56:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-05 12:57:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-05 12:58:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 12:59:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-05 13:00:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-05 13:01:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 13:02:00,1.6771,1.6771,1.6767,1.6771,136300000.0
2005-04-05 13:03:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-04-05 13:04:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-05 13:05:00,1.6768,1.6772,1.6768,1.6771,136300000.0
2005-04-05 13:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-05 13:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 13:09:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 13:10:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-05 13:11:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-05 13:12:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-05 13:13:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 13:14:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 13:15:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-05 13:16:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 13:17:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 13:18:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-05 13:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-05 13:20:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-05 13:21:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-05 13:22:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-05 13:23:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-05 13:24:00,1.6769,1.6769,1.6765,1.6767,136300000.0
2005-04-05 13:25:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-04-05 13:26:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2005-04-05 13:27:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-05 13:28:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-05 13:29:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-05 13:30:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2005-04-05 13:31:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2005-04-05 13:32:00,1.6769,1.6773,1.6769,1.6769,136300000.0
2005-04-05 13:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-05 13:34:00,1.6768,1.6768,1.6765,1.6768,136300000.0
2005-04-05 13:35:00,1.6769,1.6769,1.6764,1.6764,136300000.0
2005-04-05 13:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-05 13:37:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-04-05 13:38:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2005-04-05 13:39:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-05 13:40:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2005-04-05 13:41:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-04-05 13:42:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-05 13:43:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2005-04-05 13:44:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2005-04-05 13:45:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-05 13:46:00,1.6763,1.6763,1.6757,1.6757,136300000.0
2005-04-05 13:47:00,1.6755,1.6756,1.6752,1.6755,136300000.0
2005-04-05 13:48:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2005-04-05 13:49:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-05 13:50:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2005-04-05 13:51:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2005-04-05 13:52:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-05 13:53:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 13:54:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 13:55:00,1.6753,1.6757,1.6753,1.6757,136300000.0
2005-04-05 13:56:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-05 13:57:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2005-04-05 13:58:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-04-05 13:59:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 14:00:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-05 14:01:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-05 14:02:00,1.6762,1.6762,1.6759,1.676,136300000.0
2005-04-05 14:03:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-04-05 14:04:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2005-04-05 14:05:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2005-04-05 14:06:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2005-04-05 14:07:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 14:08:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 14:09:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 14:10:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 14:11:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 14:12:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 14:13:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 14:14:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 14:15:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2005-04-05 14:16:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2005-04-05 14:17:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-04-05 14:18:00,1.674,1.6743,1.674,1.674,136300000.0
2005-04-05 14:19:00,1.6743,1.6751,1.6743,1.6749,136300000.0
2005-04-05 14:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 14:21:00,1.6747,1.6747,1.6743,1.6745,136300000.0
2005-04-05 14:22:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2005-04-05 14:23:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-05 14:24:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2005-04-05 14:25:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2005-04-05 14:26:00,1.674,1.6744,1.674,1.6743,136300000.0
2005-04-05 14:27:00,1.6744,1.6746,1.6743,1.6745,136300000.0
2005-04-05 14:28:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-04-05 14:29:00,1.675,1.675,1.6746,1.675,136300000.0
2005-04-05 14:30:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2005-04-05 14:31:00,1.6752,1.6754,1.6746,1.6746,136300000.0
2005-04-05 14:32:00,1.6742,1.6742,1.674,1.6742,136300000.0
2005-04-05 14:33:00,1.6747,1.6751,1.6747,1.6747,136300000.0
2005-04-05 14:34:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 14:35:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 14:36:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 14:37:00,1.6747,1.6747,1.6743,1.6744,136300000.0
2005-04-05 14:38:00,1.6744,1.6744,1.674,1.674,136300000.0
2005-04-05 14:39:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-05 14:40:00,1.6739,1.6744,1.6739,1.6744,136300000.0
2005-04-05 14:41:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2005-04-05 14:42:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2005-04-05 14:43:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2005-04-05 14:44:00,1.675,1.675,1.6746,1.6746,136300000.0
2005-04-05 14:45:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2005-04-05 14:46:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 14:47:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 14:48:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2005-04-05 14:49:00,1.6746,1.6752,1.6746,1.675,136300000.0
2005-04-05 14:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 14:51:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 14:52:00,1.6752,1.6752,1.6747,1.6748,136300000.0
2005-04-05 14:53:00,1.6749,1.6749,1.6743,1.6749,136300000.0
2005-04-05 14:54:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2005-04-05 14:55:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-04-05 14:56:00,1.6745,1.675,1.6745,1.675,136300000.0
2005-04-05 14:57:00,1.6752,1.6752,1.6746,1.6749,136300000.0
2005-04-05 14:58:00,1.675,1.6753,1.6743,1.6744,136300000.0
2005-04-05 14:59:00,1.6743,1.6747,1.6743,1.6746,136300000.0
2005-04-05 15:00:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 15:01:00,1.6747,1.6747,1.6742,1.6742,136300000.0
2005-04-05 15:02:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2005-04-05 15:03:00,1.6745,1.6748,1.6745,1.6747,136300000.0
2005-04-05 15:04:00,1.6748,1.6753,1.6748,1.6751,136300000.0
2005-04-05 15:05:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2005-04-05 15:06:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-04-05 15:07:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2005-04-05 15:08:00,1.6749,1.675,1.6749,1.6749,136300000.0
2005-04-05 15:09:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2005-04-05 15:10:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2005-04-05 15:11:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-05 15:12:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-05 15:13:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2005-04-05 15:14:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-04-05 15:15:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-04-05 15:16:00,1.6749,1.6749,1.6744,1.6745,136300000.0
2005-04-05 15:17:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 15:18:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 15:19:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2005-04-05 15:20:00,1.674,1.6743,1.674,1.674,136300000.0
2005-04-05 15:21:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-04-05 15:22:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 15:23:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-05 15:24:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2005-04-05 15:25:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 15:26:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 15:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 15:28:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 15:29:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-05 15:30:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-04-05 15:31:00,1.6751,1.6752,1.6748,1.6749,136300000.0
2005-04-05 15:32:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2005-04-05 15:33:00,1.6747,1.675,1.6746,1.6749,136300000.0
2005-04-05 15:34:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 15:35:00,1.675,1.6752,1.675,1.6752,136300000.0
2005-04-05 15:36:00,1.6754,1.6754,1.675,1.675,136300000.0
2005-04-05 15:37:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 15:38:00,1.6752,1.6752,1.6747,1.6747,136300000.0
2005-04-05 15:39:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 15:40:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 15:41:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2005-04-05 15:42:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-05 15:43:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-04-05 15:44:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-05 15:45:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2005-04-05 15:46:00,1.6745,1.6746,1.6743,1.6746,136300000.0
2005-04-05 15:47:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 15:48:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 15:49:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2005-04-05 15:50:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-05 15:51:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2005-04-05 15:52:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-05 15:53:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2005-04-05 15:54:00,1.6742,1.6742,1.6738,1.6742,136300000.0
2005-04-05 15:55:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2005-04-05 15:56:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2005-04-05 15:57:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-05 15:58:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-04-05 15:59:00,1.6747,1.6747,1.6742,1.6743,136300000.0
2005-04-05 16:00:00,1.6744,1.6744,1.6741,1.6743,136300000.0
2005-04-05 16:01:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-05 16:02:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 16:03:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2005-04-05 16:04:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-05 16:05:00,1.6743,1.6743,1.674,1.6742,136300000.0
2005-04-05 16:06:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2005-04-05 16:07:00,1.6747,1.6751,1.6747,1.6751,136300000.0
2005-04-05 16:08:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2005-04-05 16:09:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 16:10:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 16:11:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 16:12:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2005-04-05 16:13:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-05 16:14:00,1.6749,1.675,1.6749,1.6749,136300000.0
2005-04-05 16:15:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2005-04-05 16:16:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 16:17:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-05 16:18:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2005-04-05 16:19:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 16:20:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2005-04-05 16:21:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 16:22:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-05 16:23:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 16:24:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 16:25:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-05 16:26:00,1.675,1.6751,1.6747,1.6747,136300000.0
2005-04-05 16:27:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-05 16:28:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-05 16:29:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-05 16:32:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-05 16:33:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-04-05 16:34:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 16:35:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 16:36:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 16:37:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-04-05 16:38:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-04-05 16:39:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-04-05 16:40:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 16:41:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-05 16:42:00,1.6732,1.6733,1.673,1.673,136300000.0
2005-04-05 16:43:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-04-05 16:44:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 16:45:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-05 16:46:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 16:47:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 16:48:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 16:49:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-04-05 16:50:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-04-05 16:51:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 16:52:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 16:53:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 16:54:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 16:55:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 16:56:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-04-05 16:57:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-05 16:58:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 16:59:00,1.6738,1.6746,1.6738,1.6746,136300000.0
2005-04-05 17:00:00,1.6748,1.6748,1.674,1.6741,136300000.0
2005-04-05 17:01:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 17:02:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-05 17:03:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-04-05 17:04:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-05 17:06:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-05 17:07:00,1.6735,1.6735,1.6732,1.6735,136300000.0
2005-04-05 17:08:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 17:09:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 17:10:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 17:11:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-05 17:12:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-04-05 17:13:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 17:14:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-04-05 17:15:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-05 17:16:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 17:17:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 17:18:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2005-04-05 17:19:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-05 17:20:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 17:21:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-05 17:22:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 17:23:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-05 17:24:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 17:25:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-05 17:26:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-05 17:27:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 17:28:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-04-05 17:29:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 17:30:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 17:31:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 17:32:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2005-04-05 17:33:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-04-05 17:34:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 17:35:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-05 17:36:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-05 17:37:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 17:38:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 17:39:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 17:40:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 17:41:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 17:42:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 17:43:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-04-05 17:44:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 17:45:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 17:46:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 17:47:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 17:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 17:49:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-05 17:50:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 17:51:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 17:52:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 17:53:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 17:54:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 17:55:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 17:56:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 17:57:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 17:58:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 17:59:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 18:00:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 18:01:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2005-04-05 18:02:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-05 18:03:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 18:04:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 18:05:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 18:07:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-04-05 18:08:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 18:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 18:10:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 18:11:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:12:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 18:13:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 18:15:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 18:16:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 18:17:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 18:18:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 18:19:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 18:20:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 18:21:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:22:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2005-04-05 18:23:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 18:24:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-05 18:25:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 18:26:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 18:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 18:28:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 18:29:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 18:30:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:31:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 18:32:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 18:33:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:34:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:35:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 18:37:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 18:39:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 18:40:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:41:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:42:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:43:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 18:44:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:45:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 18:46:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-04-05 18:47:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 18:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 18:49:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 18:50:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-04-05 18:51:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-04-05 18:52:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 18:53:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 18:54:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2005-04-05 18:55:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2005-04-05 18:56:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-05 18:57:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 18:58:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-05 18:59:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 19:00:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2005-04-05 19:01:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-04-05 19:02:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 19:03:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 19:04:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 19:05:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 19:06:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 19:07:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2005-04-05 19:08:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 19:09:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 19:10:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 19:11:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 19:12:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 19:13:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 19:15:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 19:16:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 19:17:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 19:18:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 19:19:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-04-05 19:20:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2005-04-05 19:21:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 19:22:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 19:23:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 19:24:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 19:25:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 19:26:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 19:27:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 19:28:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2005-04-05 19:29:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-05 19:30:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-05 19:31:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 19:32:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 19:33:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 19:34:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 19:35:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 19:36:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 19:37:00,1.672,1.6721,1.672,1.672,136300000.0
2005-04-05 19:38:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 19:39:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 19:40:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 19:41:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 19:42:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 19:43:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 19:44:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 19:45:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 19:46:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 19:47:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 19:48:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 19:49:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 19:50:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 19:51:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2005-04-05 19:52:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 19:54:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 19:55:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 19:56:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 19:57:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 19:58:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 19:59:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 20:00:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 20:01:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 20:02:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 20:03:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 20:04:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 20:05:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 20:06:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-04-05 20:07:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-04-05 20:08:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 20:09:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 20:10:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 20:11:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 20:12:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 20:13:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-04-05 20:14:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 20:15:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 20:16:00,1.6719,1.672,1.6719,1.672,136300000.0
2005-04-05 20:17:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-04-05 20:18:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 20:19:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-04-05 20:20:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 20:21:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 20:22:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 20:23:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 20:24:00,1.6721,1.6725,1.672,1.6724,136300000.0
2005-04-05 20:25:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 20:26:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 20:27:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 20:28:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 20:29:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 20:30:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 20:31:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 20:32:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 20:33:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 20:34:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 20:35:00,1.6716,1.6716,1.6711,1.6711,136300000.0
2005-04-05 20:36:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2005-04-05 20:37:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 20:38:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 20:39:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 20:40:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-04-05 20:41:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2005-04-05 20:42:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 20:43:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 20:44:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 20:45:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 20:46:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 20:47:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 20:48:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 20:49:00,1.6717,1.6719,1.6716,1.6719,136300000.0
2005-04-05 20:50:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2005-04-05 20:51:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 20:52:00,1.6721,1.6722,1.6708,1.6709,136300000.0
2005-04-05 20:53:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-05 20:54:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2005-04-05 20:55:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2005-04-05 20:56:00,1.6717,1.6725,1.6717,1.6725,136300000.0
2005-04-05 20:57:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2005-04-05 20:58:00,1.6724,1.6727,1.6724,1.6725,136300000.0
2005-04-05 20:59:00,1.6722,1.6722,1.6715,1.6722,136300000.0
2005-04-05 21:00:00,1.6721,1.6721,1.6717,1.6721,136300000.0
2005-04-05 21:01:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2005-04-05 21:02:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 21:03:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 21:04:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 21:05:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 21:06:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 21:07:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 21:08:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 21:09:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 21:11:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 21:12:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 21:13:00,1.6717,1.6719,1.6716,1.6719,136300000.0
2005-04-05 21:14:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2005-04-05 21:16:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 21:17:00,1.6719,1.672,1.6719,1.6719,136300000.0
2005-04-05 21:18:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 21:19:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-05 21:20:00,1.672,1.672,1.6719,1.672,136300000.0
2005-04-05 21:21:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 21:22:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 21:23:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 21:25:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 21:26:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 21:27:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 21:28:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2005-04-05 21:29:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 21:30:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-05 21:31:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-05 21:32:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2005-04-05 21:33:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 21:34:00,1.6718,1.672,1.6718,1.672,136300000.0
2005-04-05 21:35:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 21:36:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 21:37:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 21:38:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 21:39:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 21:40:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 21:41:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 21:42:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 21:43:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 21:44:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 21:45:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-04-05 21:46:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 21:47:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 21:48:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 21:49:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 21:51:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 21:52:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 21:54:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 21:55:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 21:56:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-04-05 21:57:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 21:58:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 21:59:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 22:00:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 22:01:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 22:02:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 22:03:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 22:04:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 22:05:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 22:06:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 22:07:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 22:09:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 22:10:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 22:11:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 22:12:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 22:13:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 22:14:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-04-05 22:15:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 22:16:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 22:17:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 22:18:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 22:20:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 22:21:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 22:22:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 22:23:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 22:24:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 22:26:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 22:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 22:28:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 22:29:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 22:31:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 22:32:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 22:33:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 22:34:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 22:35:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-05 22:36:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 22:37:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 22:38:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 22:39:00,1.6727,1.6727,1.672,1.672,136300000.0
2005-04-05 22:40:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 22:42:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-05 22:43:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-05 22:44:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 22:45:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2005-04-05 22:46:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 22:47:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 22:49:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 22:50:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-05 22:51:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-05 22:52:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-05 22:53:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-05 22:54:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2005-04-05 22:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-05 22:56:00,1.6724,1.6729,1.6724,1.6728,136300000.0
2005-04-05 22:57:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 22:58:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 22:59:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 23:00:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 23:01:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-05 23:02:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2005-04-05 23:03:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-04-05 23:04:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2005-04-05 23:05:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 23:06:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 23:07:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 23:08:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 23:09:00,1.6728,1.6734,1.6726,1.6731,136300000.0
2005-04-05 23:10:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 23:11:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 23:12:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 23:13:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 23:14:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 23:15:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 23:16:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 23:17:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 23:18:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-05 23:19:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-05 23:21:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2005-04-05 23:22:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 23:23:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 23:24:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 23:25:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 23:26:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 23:27:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 23:28:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 23:29:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 23:30:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 23:31:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 23:32:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 23:34:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-05 23:35:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2005-04-05 23:36:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-05 23:37:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 23:38:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 23:39:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-05 23:40:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-05 23:42:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 23:43:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2005-04-05 23:44:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-04-05 23:45:00,1.6731,1.6731,1.6726,1.6726,136300000.0
2005-04-05 23:46:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-05 23:47:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2005-04-05 23:48:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 23:49:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-04-05 23:50:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-04-05 23:51:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2005-04-05 23:52:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-05 23:53:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-05 23:55:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-05 23:56:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2005-04-05 23:57:00,1.6731,1.6736,1.6731,1.6732,136300000.0
2005-04-05 23:58:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2005-04-05 23:59:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-04-06 00:00:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-06 00:01:00,1.6736,1.6738,1.6735,1.6735,136300000.0
2005-04-06 00:02:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-06 00:03:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-04-06 00:04:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-06 00:05:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-06 00:06:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-06 00:07:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-04-06 00:08:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-06 00:09:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-06 00:10:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-06 00:11:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-06 00:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-06 00:14:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-06 00:15:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-06 00:16:00,1.673,1.6735,1.673,1.6735,136300000.0
2005-04-06 00:17:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-06 00:18:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-06 00:19:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-06 00:20:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-06 00:21:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-06 00:22:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-06 00:24:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-06 00:25:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-06 00:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-06 00:27:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-06 00:28:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-06 00:29:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-06 00:30:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-06 00:31:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-06 00:32:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-06 00:33:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-06 00:34:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-06 00:35:00,1.6738,1.676,1.6738,1.6759,136300000.0
2005-04-06 00:36:00,1.6748,1.6749,1.6744,1.6744,136300000.0
2005-04-06 00:37:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-06 00:38:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-06 00:39:00,1.6744,1.675,1.6744,1.675,136300000.0
2005-04-06 00:40:00,1.675,1.675,1.6743,1.6748,136300000.0
2005-04-06 00:41:00,1.675,1.6753,1.675,1.675,136300000.0
2005-04-06 00:42:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-04-06 00:43:00,1.6742,1.6748,1.6742,1.6748,136300000.0
2005-04-06 00:44:00,1.675,1.675,1.6746,1.6747,136300000.0
2005-04-06 00:45:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-06 00:46:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-06 00:47:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2005-04-06 00:48:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-06 00:49:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-06 00:50:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-06 00:51:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-06 00:52:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-06 00:54:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2005-04-06 00:55:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-06 00:56:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-06 00:57:00,1.6753,1.6753,1.675,1.675,136300000.0
2005-04-06 00:58:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-06 00:59:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-06 01:01:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-06 01:02:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-06 01:03:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-06 01:04:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-06 01:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-06 01:06:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-06 01:07:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-06 01:08:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-06 01:09:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-06 01:10:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-06 01:11:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-06 01:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-06 01:13:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-06 01:16:00,1.6751,1.6751,1.6747,1.6747,136300000.0
2005-04-06 01:17:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-06 01:18:00,1.6744,1.6744,1.6739,1.6741,136300000.0
2005-04-06 01:19:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-06 01:20:00,1.6744,1.6748,1.6744,1.6746,136300000.0
2005-04-06 01:21:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-06 01:22:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-06 01:23:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-06 01:24:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-06 01:25:00,1.6741,1.6745,1.6741,1.6743,136300000.0
2005-04-06 01:26:00,1.6745,1.6748,1.6744,1.6745,136300000.0
2005-04-06 01:27:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2005-04-06 01:28:00,1.6751,1.6751,1.675,1.6751,136300000.0
2005-04-06 01:29:00,1.6751,1.6765,1.6751,1.6759,136300000.0
2005-04-06 01:30:00,1.6753,1.6811,1.6753,1.6781,136300000.0
2005-04-06 01:31:00,1.6783,1.6803,1.6775,1.6793,136300000.0
2005-04-06 01:32:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2005-04-06 01:33:00,1.6798,1.6807,1.6798,1.6801,136300000.0
2005-04-06 01:34:00,1.6803,1.6819,1.6803,1.6819,136300000.0
2005-04-06 01:35:00,1.6817,1.682,1.6816,1.6816,136300000.0
2005-04-06 01:36:00,1.6812,1.6813,1.681,1.681,136300000.0
2005-04-06 01:37:00,1.6812,1.6813,1.6801,1.6801,136300000.0
2005-04-06 01:38:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 01:39:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-04-06 01:40:00,1.68,1.68,1.6799,1.68,136300000.0
2005-04-06 01:41:00,1.6801,1.6806,1.6801,1.6806,136300000.0
2005-04-06 01:42:00,1.6806,1.6813,1.6804,1.6813,136300000.0
2005-04-06 01:43:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2005-04-06 01:44:00,1.6813,1.6813,1.6803,1.6803,136300000.0
2005-04-06 01:45:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2005-04-06 01:46:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 01:47:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2005-04-06 01:48:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2005-04-06 01:49:00,1.6797,1.6803,1.6794,1.6802,136300000.0
2005-04-06 01:50:00,1.6799,1.6804,1.6798,1.68,136300000.0
2005-04-06 01:51:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2005-04-06 01:52:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2005-04-06 01:53:00,1.6789,1.6789,1.6784,1.6789,136300000.0
2005-04-06 01:54:00,1.6791,1.6796,1.6791,1.6792,136300000.0
2005-04-06 01:55:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2005-04-06 01:56:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 01:57:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 01:58:00,1.6799,1.6801,1.6795,1.6797,136300000.0
2005-04-06 01:59:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 02:00:00,1.6799,1.6802,1.6797,1.6802,136300000.0
2005-04-06 02:01:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-04-06 02:02:00,1.6798,1.68,1.6796,1.6798,136300000.0
2005-04-06 02:03:00,1.6798,1.68,1.6793,1.6793,136300000.0
2005-04-06 02:04:00,1.6791,1.6796,1.6789,1.6796,136300000.0
2005-04-06 02:05:00,1.6795,1.6796,1.6792,1.6796,136300000.0
2005-04-06 02:06:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2005-04-06 02:07:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 02:08:00,1.68,1.6801,1.6799,1.6799,136300000.0
2005-04-06 02:09:00,1.6799,1.6799,1.6794,1.6799,136300000.0
2005-04-06 02:10:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2005-04-06 02:11:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 02:12:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 02:13:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2005-04-06 02:14:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2005-04-06 02:15:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2005-04-06 02:16:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2005-04-06 02:17:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 02:18:00,1.6802,1.6802,1.6799,1.6802,136300000.0
2005-04-06 02:19:00,1.68,1.6802,1.68,1.68,136300000.0
2005-04-06 02:20:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 02:21:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2005-04-06 02:22:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-06 02:23:00,1.6793,1.6796,1.6791,1.6795,136300000.0
2005-04-06 02:24:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2005-04-06 02:26:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2005-04-06 02:27:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2005-04-06 02:28:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2005-04-06 02:29:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-06 02:30:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-06 02:31:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-06 02:32:00,1.6791,1.6791,1.6789,1.679,136300000.0
2005-04-06 02:33:00,1.6792,1.6794,1.6789,1.6791,136300000.0
2005-04-06 02:34:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2005-04-06 02:36:00,1.6792,1.6794,1.679,1.6792,136300000.0
2005-04-06 02:37:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2005-04-06 02:38:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 02:39:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 02:40:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2005-04-06 02:41:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2005-04-06 02:42:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2005-04-06 02:43:00,1.6783,1.6783,1.6778,1.6779,136300000.0
2005-04-06 02:44:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-06 02:45:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 02:46:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-06 02:47:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-04-06 02:48:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-06 02:49:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-06 02:50:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-06 02:52:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 02:53:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-06 02:54:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 02:55:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2005-04-06 02:56:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2005-04-06 02:57:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-06 02:58:00,1.6783,1.6788,1.6783,1.6788,136300000.0
2005-04-06 02:59:00,1.6787,1.679,1.6787,1.6788,136300000.0
2005-04-06 03:00:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-04-06 03:01:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-06 03:02:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2005-04-06 03:03:00,1.678,1.6781,1.6779,1.678,136300000.0
2005-04-06 03:04:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-04-06 03:05:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-04-06 03:06:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-06 03:07:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-06 03:09:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 03:10:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-06 03:11:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-06 03:12:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-06 03:13:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 03:14:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 03:20:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 03:21:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-06 03:22:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2005-04-06 03:23:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-06 03:24:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-06 03:25:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 03:26:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-04-06 03:27:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-06 03:28:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 03:29:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 03:30:00,1.6781,1.6784,1.6778,1.6778,136300000.0
2005-04-06 03:31:00,1.6775,1.6775,1.6772,1.6775,136300000.0
2005-04-06 03:32:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2005-04-06 03:33:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-06 03:34:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 03:35:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-06 03:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-06 03:37:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 03:38:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 03:39:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2005-04-06 03:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-06 03:41:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 03:42:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 03:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 03:44:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2005-04-06 03:45:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-06 03:46:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-06 03:47:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 03:48:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 03:49:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 03:50:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 03:51:00,1.678,1.6781,1.678,1.6781,136300000.0
2005-04-06 03:52:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-06 03:55:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 03:56:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-06 03:57:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 03:58:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 03:59:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 04:00:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-06 04:01:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-06 04:02:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-06 04:03:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 04:04:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 04:05:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-06 04:07:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:08:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-06 04:09:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:10:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:11:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:12:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:13:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:15:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:16:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:17:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:18:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-06 04:20:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2005-04-06 04:21:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-06 04:22:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2005-04-06 04:23:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2005-04-06 04:24:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-06 04:25:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-06 04:26:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-06 04:27:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-06 04:28:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-06 04:29:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-06 04:30:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-06 04:31:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-06 04:32:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-06 04:33:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-06 04:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-06 04:35:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-06 04:36:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-06 04:37:00,1.6789,1.679,1.6789,1.6789,136300000.0
2005-04-06 04:38:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-06 04:39:00,1.6791,1.6791,1.679,1.679,136300000.0
2005-04-06 04:40:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-06 04:41:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-06 04:42:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 04:43:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 04:44:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-04-06 04:45:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 04:46:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 04:47:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-04-06 04:48:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-04-06 04:49:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 04:50:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 04:51:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 04:52:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 04:53:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 04:54:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 04:55:00,1.68,1.6802,1.68,1.68,136300000.0
2005-04-06 04:56:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 04:57:00,1.68,1.6802,1.6799,1.6802,136300000.0
2005-04-06 04:58:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 04:59:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 05:00:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 05:01:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 05:02:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 05:03:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 05:04:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 05:05:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 05:06:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 05:07:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 05:08:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 05:09:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 05:10:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 05:11:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2005-04-06 05:12:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-06 05:13:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-06 05:14:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-06 05:15:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:16:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:17:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 05:18:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-06 05:19:00,1.679,1.6792,1.679,1.6792,136300000.0
2005-04-06 05:20:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:21:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 05:22:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:23:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:24:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:25:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:26:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:27:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-04-06 05:28:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 05:30:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:31:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 05:32:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:33:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-06 05:34:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:36:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:38:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 05:39:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 05:40:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 05:41:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:43:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 05:44:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:45:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 05:46:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 05:47:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:48:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:49:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:50:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 05:51:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:52:00,1.6791,1.6791,1.679,1.6791,136300000.0
2005-04-06 05:53:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:54:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:55:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:56:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 05:58:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-06 05:59:00,1.6793,1.6798,1.6793,1.6798,136300000.0
2005-04-06 06:00:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 06:01:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 06:02:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 06:03:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 06:04:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:05:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 06:06:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 06:07:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 06:08:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:09:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:10:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:11:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2005-04-06 06:12:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-04-06 06:13:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2005-04-06 06:14:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 06:15:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-06 06:16:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:17:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:18:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 06:19:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:20:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:21:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 06:22:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 06:23:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 06:25:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:26:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 06:27:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 06:28:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:29:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 06:30:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 06:31:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 06:32:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 06:33:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 06:34:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 06:37:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:38:00,1.6798,1.6801,1.6798,1.6798,136300000.0
2005-04-06 06:39:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:40:00,1.6799,1.68,1.6796,1.6796,136300000.0
2005-04-06 06:41:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:42:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:43:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:45:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2005-04-06 06:46:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 06:47:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 06:48:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 06:49:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:50:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 06:51:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 06:53:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:54:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:55:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:56:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 06:57:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 06:58:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 06:59:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 07:00:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 07:01:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 07:02:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 07:03:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 07:04:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 07:05:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 07:06:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 07:07:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 07:08:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 07:09:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 07:10:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 07:11:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 07:12:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2005-04-06 07:13:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 07:14:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 07:15:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 07:16:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 07:17:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 07:18:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 07:19:00,1.6805,1.681,1.6805,1.681,136300000.0
2005-04-06 07:20:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 07:21:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 07:22:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 07:23:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 07:24:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 07:25:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2005-04-06 07:26:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 07:27:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-06 07:28:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-06 07:31:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2005-04-06 07:32:00,1.6814,1.6814,1.681,1.681,136300000.0
2005-04-06 07:33:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2005-04-06 07:34:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2005-04-06 07:35:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2005-04-06 07:36:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 07:37:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 07:38:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2005-04-06 07:39:00,1.6812,1.6815,1.6812,1.6812,136300000.0
2005-04-06 07:40:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 07:41:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 07:42:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2005-04-06 07:43:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 07:44:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 07:45:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 07:46:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 07:47:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 07:48:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 07:49:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2005-04-06 07:50:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 07:51:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2005-04-06 07:52:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2005-04-06 07:53:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 07:54:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2005-04-06 07:55:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-04-06 07:56:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 07:57:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2005-04-06 07:58:00,1.6813,1.682,1.6813,1.682,136300000.0
2005-04-06 07:59:00,1.682,1.682,1.6818,1.6819,136300000.0
2005-04-06 08:00:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2005-04-06 08:01:00,1.6821,1.6821,1.682,1.6821,136300000.0
2005-04-06 08:02:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 08:03:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2005-04-06 08:04:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-04-06 08:05:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2005-04-06 08:06:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2005-04-06 08:07:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2005-04-06 08:08:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 08:09:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 08:10:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2005-04-06 08:11:00,1.6825,1.6827,1.6821,1.6827,136300000.0
2005-04-06 08:12:00,1.683,1.6832,1.683,1.6831,136300000.0
2005-04-06 08:13:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 08:14:00,1.6828,1.6828,1.6825,1.6828,136300000.0
2005-04-06 08:15:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2005-04-06 08:16:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 08:17:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2005-04-06 08:18:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-06 08:19:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-06 08:20:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2005-04-06 08:21:00,1.6816,1.6824,1.6816,1.6823,136300000.0
2005-04-06 08:22:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2005-04-06 08:23:00,1.682,1.682,1.6816,1.6817,136300000.0
2005-04-06 08:24:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2005-04-06 08:25:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 08:26:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2005-04-06 08:27:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2005-04-06 08:28:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2005-04-06 08:29:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-06 08:30:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-06 08:32:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2005-04-06 08:33:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2005-04-06 08:34:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 08:35:00,1.6811,1.6812,1.6808,1.6808,136300000.0
2005-04-06 08:36:00,1.6808,1.6808,1.6803,1.6803,136300000.0
2005-04-06 08:37:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2005-04-06 08:38:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2005-04-06 08:39:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2005-04-06 08:40:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 08:41:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 08:42:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 08:43:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2005-04-06 08:44:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 08:45:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 08:46:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 08:47:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 08:48:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 08:49:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 08:50:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 08:51:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 08:52:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2005-04-06 08:53:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 08:54:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2005-04-06 08:55:00,1.68,1.6802,1.6799,1.6802,136300000.0
2005-04-06 08:56:00,1.6802,1.6807,1.6802,1.6806,136300000.0
2005-04-06 08:57:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2005-04-06 08:58:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 08:59:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 09:00:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2005-04-06 09:01:00,1.6807,1.6809,1.6804,1.6808,136300000.0
2005-04-06 09:02:00,1.6807,1.6808,1.6805,1.6806,136300000.0
2005-04-06 09:03:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 09:04:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2005-04-06 09:05:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2005-04-06 09:06:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 09:07:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2005-04-06 09:08:00,1.6809,1.681,1.6807,1.6809,136300000.0
2005-04-06 09:09:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 09:10:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 09:11:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 09:12:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2005-04-06 09:13:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2005-04-06 09:14:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2005-04-06 09:15:00,1.6799,1.6799,1.6796,1.6799,136300000.0
2005-04-06 09:16:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:17:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:18:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 09:19:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:20:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:21:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 09:24:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 09:25:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 09:26:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 09:27:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 09:28:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 09:29:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 09:30:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 09:31:00,1.68,1.68,1.6799,1.6799,136300000.0
2005-04-06 09:32:00,1.6797,1.6801,1.6797,1.6797,136300000.0
2005-04-06 09:33:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 09:34:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-04-06 09:35:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 09:36:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:37:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:38:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 09:39:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 09:40:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 09:41:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 09:42:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2005-04-06 09:43:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 09:44:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 09:46:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:48:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:49:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 09:50:00,1.68,1.6802,1.6798,1.6798,136300000.0
2005-04-06 09:51:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:53:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 09:54:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 09:55:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 09:56:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 09:57:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 09:58:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 09:59:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 10:00:00,1.6802,1.6802,1.68,1.6802,136300000.0
2005-04-06 10:01:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 10:02:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 10:03:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 10:04:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 10:05:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 10:06:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 10:07:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 10:08:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 10:09:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 10:11:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 10:12:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 10:13:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 10:14:00,1.6801,1.6801,1.68,1.6801,136300000.0
2005-04-06 10:15:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 10:16:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 10:17:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 10:18:00,1.68,1.6805,1.68,1.6805,136300000.0
2005-04-06 10:19:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 10:20:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 10:21:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 10:22:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 10:23:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2005-04-06 10:24:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 10:25:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 10:26:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 10:27:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 10:28:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2005-04-06 10:29:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 10:30:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 10:31:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 10:32:00,1.681,1.6811,1.681,1.681,136300000.0
2005-04-06 10:33:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 10:34:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 10:35:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 10:36:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 10:37:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 10:38:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 10:39:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 10:40:00,1.681,1.6812,1.681,1.6811,136300000.0
2005-04-06 10:41:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 10:42:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-06 10:43:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 10:44:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 10:45:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 10:46:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 10:47:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 10:48:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-06 10:49:00,1.6814,1.6818,1.6814,1.6815,136300000.0
2005-04-06 10:50:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2005-04-06 10:51:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 10:52:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 10:53:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 10:54:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 10:55:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 10:56:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 10:57:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 10:59:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 11:00:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 11:01:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 11:02:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2005-04-06 11:03:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 11:04:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 11:05:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 11:06:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 11:07:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 11:09:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 11:10:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 11:11:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-04-06 11:12:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 11:13:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 11:14:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 11:15:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 11:16:00,1.6811,1.6811,1.681,1.681,136300000.0
2005-04-06 11:17:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 11:18:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 11:19:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 11:20:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 11:21:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 11:22:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 11:23:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 11:24:00,1.6808,1.6808,1.6804,1.6808,136300000.0
2005-04-06 11:25:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 11:26:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 11:27:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-04-06 11:28:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 11:29:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2005-04-06 11:30:00,1.6813,1.6813,1.6807,1.6807,136300000.0
2005-04-06 11:31:00,1.6805,1.681,1.6805,1.6808,136300000.0
2005-04-06 11:32:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 11:33:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-04-06 11:34:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 11:35:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 11:36:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 11:37:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2005-04-06 11:38:00,1.68,1.68,1.6796,1.6798,136300000.0
2005-04-06 11:39:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2005-04-06 11:40:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 11:41:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2005-04-06 11:42:00,1.6801,1.6803,1.6798,1.6803,136300000.0
2005-04-06 11:43:00,1.6799,1.6801,1.6798,1.6798,136300000.0
2005-04-06 11:44:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 11:45:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 11:46:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 11:47:00,1.6796,1.6796,1.6792,1.6796,136300000.0
2005-04-06 11:48:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 11:49:00,1.6799,1.6801,1.6792,1.6792,136300000.0
2005-04-06 11:50:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2005-04-06 11:51:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2005-04-06 11:52:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 11:53:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 11:54:00,1.68,1.6801,1.6796,1.6796,136300000.0
2005-04-06 11:55:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 11:56:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 11:57:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2005-04-06 11:58:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2005-04-06 11:59:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2005-04-06 12:00:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 12:01:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 12:02:00,1.6802,1.6805,1.6802,1.6802,136300000.0
2005-04-06 12:03:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 12:04:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 12:05:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2005-04-06 12:06:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 12:07:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 12:08:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 12:09:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-04-06 12:10:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 12:11:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 12:12:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 12:13:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 12:14:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 12:15:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 12:16:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2005-04-06 12:17:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2005-04-06 12:18:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 12:19:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 12:20:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 12:21:00,1.681,1.6812,1.681,1.6812,136300000.0
2005-04-06 12:22:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 12:23:00,1.6811,1.6811,1.681,1.681,136300000.0
2005-04-06 12:24:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2005-04-06 12:25:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2005-04-06 12:26:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 12:27:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-06 12:28:00,1.6823,1.6832,1.6823,1.6827,136300000.0
2005-04-06 12:29:00,1.6825,1.683,1.6824,1.6826,136300000.0
2005-04-06 12:30:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 12:31:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2005-04-06 12:32:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 12:33:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 12:34:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 12:35:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 12:36:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-06 12:37:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-06 12:38:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2005-04-06 12:39:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2005-04-06 12:41:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 12:42:00,1.6826,1.683,1.6826,1.6828,136300000.0
2005-04-06 12:43:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 12:44:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 12:45:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 12:46:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 12:47:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 12:48:00,1.6819,1.682,1.6819,1.682,136300000.0
2005-04-06 12:49:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-06 12:50:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-06 12:51:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 12:53:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-06 12:54:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-06 12:55:00,1.6817,1.6818,1.6813,1.6818,136300000.0
2005-04-06 12:56:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2005-04-06 12:57:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2005-04-06 12:58:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 12:59:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 13:00:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 13:01:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 13:02:00,1.6818,1.6818,1.6813,1.6813,136300000.0
2005-04-06 13:03:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 13:04:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 13:05:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 13:06:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 13:07:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 13:08:00,1.681,1.681,1.6807,1.6807,136300000.0
2005-04-06 13:09:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 13:10:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 13:11:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 13:12:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2005-04-06 13:13:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2005-04-06 13:14:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2005-04-06 13:15:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 13:16:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2005-04-06 13:17:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2005-04-06 13:18:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2005-04-06 13:19:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 13:21:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 13:22:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 13:23:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 13:24:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 13:25:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 13:26:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 13:27:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 13:28:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 13:29:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 13:30:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 13:31:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 13:32:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-04-06 13:33:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 13:34:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 13:35:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 13:36:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 13:37:00,1.6802,1.6808,1.6802,1.6808,136300000.0
2005-04-06 13:38:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2005-04-06 13:39:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 13:40:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2005-04-06 13:41:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 13:42:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 13:43:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 13:44:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 13:45:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 13:46:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 13:47:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2005-04-06 13:48:00,1.6817,1.682,1.6817,1.6818,136300000.0
2005-04-06 13:49:00,1.6815,1.6815,1.6811,1.6814,136300000.0
2005-04-06 13:50:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2005-04-06 13:51:00,1.6811,1.6811,1.681,1.681,136300000.0
2005-04-06 13:52:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2005-04-06 13:53:00,1.6808,1.681,1.6808,1.681,136300000.0
2005-04-06 13:54:00,1.6811,1.6815,1.6811,1.6812,136300000.0
2005-04-06 13:55:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2005-04-06 13:56:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2005-04-06 13:57:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 13:58:00,1.681,1.681,1.6807,1.6807,136300000.0
2005-04-06 13:59:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2005-04-06 14:00:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2005-04-06 14:01:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2005-04-06 14:02:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 14:03:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 14:04:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-04-06 14:05:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 14:07:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 14:08:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 14:09:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 14:10:00,1.6792,1.6796,1.679,1.6796,136300000.0
2005-04-06 14:11:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 14:12:00,1.6797,1.68,1.6797,1.68,136300000.0
2005-04-06 14:13:00,1.6801,1.6801,1.68,1.68,136300000.0
2005-04-06 14:14:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 14:15:00,1.6798,1.6803,1.6798,1.6803,136300000.0
2005-04-06 14:16:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2005-04-06 14:17:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2005-04-06 14:18:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 14:19:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2005-04-06 14:20:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2005-04-06 14:21:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2005-04-06 14:22:00,1.6793,1.6793,1.6789,1.6793,136300000.0
2005-04-06 14:23:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-06 14:24:00,1.679,1.6793,1.679,1.6793,136300000.0
2005-04-06 14:25:00,1.6792,1.6792,1.679,1.679,136300000.0
2005-04-06 14:26:00,1.679,1.679,1.6785,1.679,136300000.0
2005-04-06 14:27:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-04-06 14:28:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-06 14:29:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2005-04-06 14:30:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 14:31:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2005-04-06 14:32:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2005-04-06 14:33:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 14:34:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 14:35:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 14:36:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2005-04-06 14:37:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 14:38:00,1.6795,1.6798,1.6793,1.6795,136300000.0
2005-04-06 14:39:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2005-04-06 14:40:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2005-04-06 14:41:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2005-04-06 14:42:00,1.679,1.6791,1.6789,1.6789,136300000.0
2005-04-06 14:43:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-06 14:44:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-06 14:45:00,1.6788,1.6799,1.6788,1.6798,136300000.0
2005-04-06 14:46:00,1.6796,1.6796,1.6793,1.6796,136300000.0
2005-04-06 14:47:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2005-04-06 14:48:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2005-04-06 14:49:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2005-04-06 14:50:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 14:51:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2005-04-06 14:52:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2005-04-06 14:53:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-04-06 14:54:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2005-04-06 14:55:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2005-04-06 14:56:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2005-04-06 14:57:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2005-04-06 14:58:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 14:59:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 15:00:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 15:01:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-04-06 15:02:00,1.6809,1.6812,1.6809,1.6809,136300000.0
2005-04-06 15:03:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 15:04:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2005-04-06 15:05:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2005-04-06 15:06:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 15:07:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 15:08:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 15:09:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 15:10:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 15:11:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 15:12:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 15:13:00,1.68,1.68,1.6799,1.6799,136300000.0
2005-04-06 15:14:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-04-06 15:15:00,1.68,1.6803,1.6798,1.6803,136300000.0
2005-04-06 15:16:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2005-04-06 15:17:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 15:18:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2005-04-06 15:19:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 15:20:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 15:21:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 15:22:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 15:23:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 15:24:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 15:25:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 15:26:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 15:27:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2005-04-06 15:28:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 15:29:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2005-04-06 15:30:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2005-04-06 15:31:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 15:32:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2005-04-06 15:33:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 15:34:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 15:35:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2005-04-06 15:36:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-04-06 15:37:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 15:38:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 15:39:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 15:40:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 15:41:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 15:42:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 15:43:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-06 15:44:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 15:45:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 15:46:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 15:47:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 15:48:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 15:49:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 15:50:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-06 15:51:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 15:52:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2005-04-06 15:53:00,1.6819,1.682,1.6817,1.6817,136300000.0
2005-04-06 15:54:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2005-04-06 15:55:00,1.6814,1.6814,1.681,1.6812,136300000.0
2005-04-06 15:56:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 15:57:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 15:58:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2005-04-06 15:59:00,1.6812,1.6813,1.6808,1.6809,136300000.0
2005-04-06 16:00:00,1.6808,1.681,1.6807,1.681,136300000.0
2005-04-06 16:01:00,1.681,1.681,1.6808,1.6808,136300000.0
2005-04-06 16:02:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2005-04-06 16:03:00,1.6805,1.6808,1.6805,1.6805,136300000.0
2005-04-06 16:04:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 16:05:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 16:06:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 16:07:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 16:08:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2005-04-06 16:09:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 16:10:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2005-04-06 16:11:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 16:12:00,1.6807,1.6809,1.6793,1.6793,136300000.0
2005-04-06 16:13:00,1.68,1.6807,1.68,1.6807,136300000.0
2005-04-06 16:15:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 16:16:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 16:17:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 16:18:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 16:19:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-04-06 16:20:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2005-04-06 16:21:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2005-04-06 16:22:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2005-04-06 16:23:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2005-04-06 16:24:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 16:25:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 16:26:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 16:27:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 16:28:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 16:29:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 16:30:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 16:31:00,1.6799,1.6803,1.6799,1.6801,136300000.0
2005-04-06 16:32:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 16:33:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 16:34:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 16:35:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2005-04-06 16:36:00,1.68,1.6802,1.6799,1.6802,136300000.0
2005-04-06 16:37:00,1.6801,1.6801,1.6796,1.68,136300000.0
2005-04-06 16:38:00,1.6799,1.68,1.6799,1.6799,136300000.0
2005-04-06 16:39:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-06 16:40:00,1.6799,1.68,1.6799,1.6799,136300000.0
2005-04-06 16:41:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-06 16:42:00,1.6789,1.679,1.6788,1.679,136300000.0
2005-04-06 16:43:00,1.6791,1.6791,1.679,1.679,136300000.0
2005-04-06 16:44:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-06 16:45:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 16:46:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 16:47:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-06 16:48:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-06 16:49:00,1.6795,1.6798,1.6795,1.6796,136300000.0
2005-04-06 16:50:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-06 16:51:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 16:52:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-04-06 16:53:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2005-04-06 16:54:00,1.6799,1.6801,1.6799,1.68,136300000.0
2005-04-06 16:55:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 16:56:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 16:57:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2005-04-06 16:58:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-04-06 16:59:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2005-04-06 17:00:00,1.6802,1.6802,1.6797,1.6799,136300000.0
2005-04-06 17:01:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2005-04-06 17:02:00,1.6802,1.6804,1.6801,1.6802,136300000.0
2005-04-06 17:03:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 17:04:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 17:05:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2005-04-06 17:06:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2005-04-06 17:07:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2005-04-06 17:08:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 17:09:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 17:10:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 17:11:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 17:12:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2005-04-06 17:13:00,1.6813,1.6814,1.681,1.681,136300000.0
2005-04-06 17:14:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 17:15:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 17:16:00,1.6811,1.6812,1.681,1.681,136300000.0
2005-04-06 17:17:00,1.6811,1.6811,1.6803,1.6811,136300000.0
2005-04-06 17:18:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 17:19:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 17:21:00,1.68,1.6803,1.68,1.6802,136300000.0
2005-04-06 17:22:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2005-04-06 17:23:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 17:24:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 17:25:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 17:26:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2005-04-06 17:27:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 17:28:00,1.6812,1.6812,1.6805,1.6805,136300000.0
2005-04-06 17:29:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2005-04-06 17:30:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 17:31:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 17:32:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2005-04-06 17:33:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 17:34:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 17:35:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 17:36:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 17:37:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 17:39:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 17:40:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 17:41:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 17:42:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 17:43:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 17:44:00,1.6802,1.6804,1.6799,1.6804,136300000.0
2005-04-06 17:45:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2005-04-06 17:46:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 17:47:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2005-04-06 17:48:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2005-04-06 17:49:00,1.6797,1.68,1.6797,1.68,136300000.0
2005-04-06 17:50:00,1.6802,1.6804,1.6797,1.6797,136300000.0
2005-04-06 17:51:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-06 17:52:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 17:53:00,1.68,1.6802,1.68,1.68,136300000.0
2005-04-06 17:54:00,1.6801,1.6804,1.68,1.6804,136300000.0
2005-04-06 17:55:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 17:56:00,1.6804,1.6806,1.6801,1.6803,136300000.0
2005-04-06 17:57:00,1.6802,1.6802,1.6799,1.6802,136300000.0
2005-04-06 17:58:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 17:59:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 18:00:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 18:01:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2005-04-06 18:02:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2005-04-06 18:03:00,1.6806,1.6806,1.6802,1.6803,136300000.0
2005-04-06 18:04:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 18:05:00,1.6801,1.6801,1.6795,1.6795,136300000.0
2005-04-06 18:06:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2005-04-06 18:07:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-06 18:08:00,1.679,1.6794,1.6788,1.6794,136300000.0
2005-04-06 18:09:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2005-04-06 18:10:00,1.6797,1.6798,1.6793,1.6793,136300000.0
2005-04-06 18:11:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2005-04-06 18:12:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2005-04-06 18:13:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2005-04-06 18:14:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-06 18:15:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2005-04-06 18:16:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2005-04-06 18:17:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-06 18:18:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2005-04-06 18:19:00,1.6795,1.6796,1.679,1.6795,136300000.0
2005-04-06 18:20:00,1.6796,1.6807,1.6795,1.6805,136300000.0
2005-04-06 18:21:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2005-04-06 18:22:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2005-04-06 18:23:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 18:24:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 18:25:00,1.6808,1.6808,1.6802,1.6803,136300000.0
2005-04-06 18:26:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-04-06 18:27:00,1.6806,1.681,1.6806,1.681,136300000.0
2005-04-06 18:28:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 18:29:00,1.681,1.681,1.6808,1.6808,136300000.0
2005-04-06 18:30:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 18:31:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 18:32:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2005-04-06 18:33:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 18:34:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2005-04-06 18:35:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-06 18:36:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 18:37:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 18:38:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 18:39:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2005-04-06 18:40:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2005-04-06 18:41:00,1.6816,1.6816,1.6812,1.6815,136300000.0
2005-04-06 18:42:00,1.6815,1.6815,1.6807,1.6807,136300000.0
2005-04-06 18:43:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 18:44:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2005-04-06 18:45:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 18:46:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 18:47:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 18:48:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 18:49:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2005-04-06 18:50:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-06 18:51:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 18:52:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-06 18:53:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-06 18:54:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-06 18:55:00,1.6821,1.6824,1.6821,1.6821,136300000.0
2005-04-06 18:56:00,1.6818,1.6818,1.6812,1.6814,136300000.0
2005-04-06 18:57:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2005-04-06 18:58:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2005-04-06 18:59:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2005-04-06 19:00:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2005-04-06 19:01:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2005-04-06 19:02:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-06 19:03:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 19:04:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 19:05:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 19:06:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2005-04-06 19:07:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 19:08:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 19:09:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 19:10:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 19:11:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 19:12:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 19:13:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 19:14:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2005-04-06 19:15:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 19:16:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 19:17:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 19:18:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-06 19:19:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 19:20:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2005-04-06 19:22:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 19:23:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-06 19:24:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2005-04-06 19:25:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-06 19:26:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-06 19:28:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 19:29:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 19:31:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 19:32:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2005-04-06 19:33:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 19:34:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2005-04-06 19:35:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 19:36:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 19:37:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 19:38:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-06 19:39:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 19:41:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-06 19:42:00,1.6822,1.6823,1.6819,1.6819,136300000.0
2005-04-06 19:43:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2005-04-06 19:44:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-06 19:45:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-06 19:46:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2005-04-06 19:47:00,1.6815,1.6821,1.6815,1.6821,136300000.0
2005-04-06 19:48:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-06 19:49:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-06 19:50:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-06 19:51:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2005-04-06 19:52:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 19:53:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2005-04-06 19:54:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 19:55:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 19:56:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2005-04-06 19:57:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 19:58:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 19:59:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 20:00:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 20:01:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2005-04-06 20:02:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 20:03:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 20:04:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-06 20:05:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 20:06:00,1.6822,1.6826,1.6822,1.6826,136300000.0
2005-04-06 20:07:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 20:08:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 20:09:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-06 20:10:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 20:11:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 20:12:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2005-04-06 20:13:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2005-04-06 20:14:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-06 20:15:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 20:16:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2005-04-06 20:17:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 20:18:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-06 20:19:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 20:22:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-06 20:23:00,1.682,1.682,1.6819,1.682,136300000.0
2005-04-06 20:24:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-06 20:25:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-06 20:26:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-06 20:27:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2005-04-06 20:28:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2005-04-06 20:30:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 20:31:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 20:32:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-06 20:33:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 20:34:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-06 20:35:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2005-04-06 20:36:00,1.681,1.681,1.6809,1.6809,136300000.0
2005-04-06 20:37:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-06 20:38:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 20:39:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 20:40:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 20:41:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-06 20:42:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2005-04-06 20:43:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-06 20:44:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2005-04-06 20:46:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 20:47:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-06 20:48:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2005-04-06 20:49:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 20:50:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2005-04-06 20:51:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2005-04-06 20:52:00,1.6805,1.6809,1.6805,1.6805,136300000.0
2005-04-06 20:53:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 20:54:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-06 20:55:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 20:56:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2005-04-06 20:57:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-06 20:58:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 20:59:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-06 21:00:00,1.6806,1.6814,1.6806,1.6814,136300000.0
2005-04-06 21:01:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2005-04-06 21:02:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2005-04-06 21:03:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2005-04-06 21:04:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 21:05:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2005-04-06 21:06:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2005-04-06 21:07:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 21:08:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2005-04-06 21:09:00,1.6832,1.6832,1.6829,1.6832,136300000.0
2005-04-06 21:10:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-06 21:11:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-04-06 21:12:00,1.683,1.683,1.6826,1.6827,136300000.0
2005-04-06 21:13:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-06 21:14:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2005-04-06 21:15:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-06 21:16:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 21:17:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-06 21:18:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 21:19:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2005-04-06 21:20:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 21:21:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:22:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 21:23:00,1.6824,1.6825,1.6821,1.6822,136300000.0
2005-04-06 21:24:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2005-04-06 21:25:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:26:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 21:27:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:28:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 21:29:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:30:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:31:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:32:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 21:34:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-06 21:35:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 21:36:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 21:37:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 21:38:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:39:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 21:42:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 21:43:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 21:44:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 21:45:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:46:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 21:47:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:48:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-06 21:49:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:50:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-06 21:52:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2005-04-06 21:53:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-06 21:54:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 21:55:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 21:56:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-06 21:57:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 21:58:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-06 21:59:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2005-04-06 22:00:00,1.6828,1.683,1.6828,1.683,136300000.0
2005-04-06 22:01:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 22:02:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 22:03:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 22:04:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 22:05:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 22:06:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-06 22:07:00,1.6828,1.6828,1.6826,1.6828,136300000.0
2005-04-06 22:08:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-06 22:09:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 22:13:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 22:14:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 22:17:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 22:18:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 22:19:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2005-04-06 22:20:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-04-06 22:21:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 22:22:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 22:23:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 22:25:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-06 22:28:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-06 22:29:00,1.683,1.6833,1.683,1.6832,136300000.0
2005-04-06 22:30:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-06 22:33:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 22:37:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-06 22:38:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-06 22:39:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-06 22:40:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-06 22:41:00,1.6831,1.6833,1.683,1.6832,136300000.0
2005-04-06 22:42:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2005-04-06 22:44:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-04-06 22:45:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 22:46:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2005-04-06 22:47:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-06 22:48:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-06 22:49:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-06 22:50:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 22:51:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2005-04-06 22:52:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-06 22:53:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2005-04-06 22:54:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-06 22:55:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2005-04-06 22:56:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 22:57:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2005-04-06 22:58:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-06 22:59:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2005-04-06 23:00:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2005-04-06 23:01:00,1.6818,1.6825,1.6818,1.6822,136300000.0
2005-04-06 23:02:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2005-04-06 23:03:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2005-04-06 23:04:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2005-04-06 23:05:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-06 23:06:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2005-04-06 23:07:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2005-04-06 23:08:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-06 23:09:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 23:10:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-06 23:11:00,1.6828,1.6833,1.6828,1.6832,136300000.0
2005-04-06 23:12:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-06 23:13:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2005-04-06 23:14:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-06 23:15:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-06 23:16:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2005-04-06 23:17:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2005-04-06 23:18:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-06 23:19:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-06 23:20:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-06 23:21:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2005-04-06 23:22:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-06 23:23:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-06 23:24:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-06 23:25:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-06 23:26:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-06 23:27:00,1.6833,1.6838,1.6833,1.6837,136300000.0
2005-04-06 23:28:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2005-04-06 23:29:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2005-04-06 23:30:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-06 23:31:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-06 23:32:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-06 23:33:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-06 23:34:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-06 23:35:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2005-04-06 23:36:00,1.684,1.6843,1.6834,1.6834,136300000.0
2005-04-06 23:37:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2005-04-06 23:38:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-06 23:39:00,1.6841,1.6842,1.6838,1.6838,136300000.0
2005-04-06 23:40:00,1.6838,1.684,1.6836,1.6836,136300000.0
2005-04-06 23:41:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-06 23:42:00,1.6834,1.6837,1.6834,1.6834,136300000.0
2005-04-06 23:43:00,1.6835,1.6835,1.6831,1.6834,136300000.0
2005-04-06 23:44:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2005-04-06 23:46:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-06 23:47:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-06 23:48:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-06 23:49:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2005-04-06 23:50:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2005-04-06 23:51:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2005-04-06 23:52:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-06 23:53:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2005-04-06 23:54:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2005-04-06 23:55:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2005-04-06 23:56:00,1.6848,1.6848,1.6842,1.6842,136300000.0
2005-04-06 23:57:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2005-04-06 23:59:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 00:00:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 00:01:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-07 00:02:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2005-04-07 00:03:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:04:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-07 00:05:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:06:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:07:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:08:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:09:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-07 00:10:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 00:11:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:12:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:14:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:16:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:17:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-07 00:18:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-07 00:19:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:20:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 00:21:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-07 00:22:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-07 00:23:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-07 00:25:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-07 00:26:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-07 00:27:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-07 00:28:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-07 00:29:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2005-04-07 00:30:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-07 00:31:00,1.684,1.684,1.6838,1.6839,136300000.0
2005-04-07 00:32:00,1.684,1.684,1.6837,1.6839,136300000.0
2005-04-07 00:33:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-07 00:36:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-07 00:38:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2005-04-07 00:39:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-07 00:40:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-07 00:42:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-07 00:43:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-07 00:44:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2005-04-07 00:45:00,1.6842,1.6851,1.6835,1.685,136300000.0
2005-04-07 00:46:00,1.685,1.6857,1.685,1.6853,136300000.0
2005-04-07 00:47:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2005-04-07 00:48:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2005-04-07 00:49:00,1.6842,1.6843,1.6838,1.6842,136300000.0
2005-04-07 00:50:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2005-04-07 00:51:00,1.6843,1.685,1.6842,1.6849,136300000.0
2005-04-07 00:52:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-07 00:53:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-07 00:54:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2005-04-07 00:55:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 00:56:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 00:57:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-04-07 00:58:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2005-04-07 00:59:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 01:00:00,1.685,1.685,1.6849,1.685,136300000.0
2005-04-07 01:01:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2005-04-07 01:02:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 01:03:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-04-07 01:04:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2005-04-07 01:05:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 01:06:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 01:07:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 01:08:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 01:09:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 01:10:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 01:11:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 01:12:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2005-04-07 01:13:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 01:14:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 01:15:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 01:16:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 01:17:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 01:18:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 01:19:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 01:20:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 01:21:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 01:22:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 01:23:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 01:24:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 01:25:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 01:26:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 01:27:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 01:28:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 01:29:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 01:30:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 01:31:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 01:32:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 01:33:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2005-04-07 01:34:00,1.6849,1.6852,1.6849,1.6849,136300000.0
2005-04-07 01:35:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 01:36:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 01:37:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2005-04-07 01:38:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-04-07 01:39:00,1.6853,1.6853,1.6845,1.6852,136300000.0
2005-04-07 01:40:00,1.6852,1.6857,1.6852,1.6857,136300000.0
2005-04-07 01:41:00,1.6857,1.6862,1.6853,1.6862,136300000.0
2005-04-07 01:42:00,1.686,1.686,1.686,1.686,136300000.0
2005-04-07 01:43:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2005-04-07 01:44:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-04-07 01:45:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-04-07 01:46:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-04-07 01:47:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 01:48:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 01:49:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 01:50:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 01:51:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 01:52:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 01:53:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 01:54:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-04-07 01:55:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-04-07 01:56:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 01:57:00,1.685,1.6852,1.685,1.6852,136300000.0
2005-04-07 01:58:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-04-07 01:59:00,1.686,1.686,1.686,1.686,136300000.0
2005-04-07 02:00:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-04-07 02:01:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-04-07 02:02:00,1.686,1.686,1.686,1.686,136300000.0
2005-04-07 02:03:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-04-07 02:04:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-04-07 02:05:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-04-07 02:06:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-04-07 02:07:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-04-07 02:08:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 02:10:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 02:11:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 02:12:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 02:13:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 02:14:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 02:15:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 02:16:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 02:17:00,1.6844,1.6844,1.684,1.6841,136300000.0
2005-04-07 02:18:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-07 02:19:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-07 02:20:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-07 02:21:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 02:22:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 02:23:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 02:24:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-07 02:25:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-07 02:26:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 02:27:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-07 02:28:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-07 02:29:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-07 02:30:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-07 02:31:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 02:32:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 02:33:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-07 02:34:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 02:35:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 02:36:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-07 02:38:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 02:39:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 02:40:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-04-07 02:41:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 02:42:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-04-07 02:44:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 02:45:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 02:46:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 02:47:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 02:48:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 02:49:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 02:50:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 02:52:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 02:53:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 02:54:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 02:55:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 02:56:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 02:57:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 02:58:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 02:59:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 03:00:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 03:01:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 03:02:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-04-07 03:03:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 03:04:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-07 03:05:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-04-07 03:06:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 03:07:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2005-04-07 03:08:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2005-04-07 03:09:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 03:10:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 03:11:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 03:12:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2005-04-07 03:13:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 03:14:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-04-07 03:15:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-04-07 03:16:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-04-07 03:17:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-04-07 03:18:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2005-04-07 03:19:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-04-07 03:20:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2005-04-07 03:21:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-04-07 03:22:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-04-07 03:23:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 03:24:00,1.685,1.685,1.685,1.685,136300000.0
2005-04-07 03:25:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2005-04-07 03:26:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2005-04-07 03:27:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-07 03:28:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-07 03:29:00,1.6843,1.6844,1.6839,1.684,136300000.0
2005-04-07 03:30:00,1.682,1.682,1.6789,1.6811,136300000.0
2005-04-07 03:31:00,1.6809,1.6815,1.68,1.6802,136300000.0
2005-04-07 03:32:00,1.6801,1.6806,1.6793,1.6793,136300000.0
2005-04-07 03:33:00,1.6791,1.6791,1.6779,1.6785,136300000.0
2005-04-07 03:34:00,1.6785,1.679,1.6785,1.679,136300000.0
2005-04-07 03:35:00,1.6792,1.6798,1.6788,1.6796,136300000.0
2005-04-07 03:36:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-04-07 03:37:00,1.6791,1.6793,1.6788,1.6793,136300000.0
2005-04-07 03:38:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2005-04-07 03:39:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-04-07 03:40:00,1.6802,1.6802,1.6798,1.6801,136300000.0
2005-04-07 03:41:00,1.6803,1.6803,1.6799,1.68,136300000.0
2005-04-07 03:42:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2005-04-07 03:43:00,1.6795,1.6799,1.6795,1.6799,136300000.0
2005-04-07 03:44:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 03:45:00,1.6797,1.6797,1.6794,1.6796,136300000.0
2005-04-07 03:47:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2005-04-07 03:48:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-07 03:49:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 03:50:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 03:51:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2005-04-07 03:52:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 03:53:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 03:54:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 03:55:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 03:56:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2005-04-07 03:57:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 03:58:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2005-04-07 03:59:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 04:00:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-04-07 04:01:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 04:02:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2005-04-07 04:03:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-04-07 04:04:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 04:05:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 04:06:00,1.6788,1.679,1.6786,1.6786,136300000.0
2005-04-07 04:07:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 04:08:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2005-04-07 04:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 04:10:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 04:11:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2005-04-07 04:12:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 04:13:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 04:14:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 04:15:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 04:16:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 04:17:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 04:18:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 04:19:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 04:20:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-04-07 04:23:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 04:24:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 04:25:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 04:26:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 04:27:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 04:28:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 04:29:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 04:30:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 04:31:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 04:32:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 04:33:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 04:34:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 04:35:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2005-04-07 04:36:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 04:37:00,1.6781,1.6781,1.6775,1.6779,136300000.0
2005-04-07 04:38:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 04:39:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 04:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 04:41:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 04:42:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 04:43:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 04:44:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2005-04-07 04:45:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 04:46:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2005-04-07 04:47:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 04:48:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 04:49:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 04:50:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 04:51:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 04:52:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 04:53:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 04:54:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 04:55:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 04:56:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 04:57:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 04:59:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 05:00:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 05:01:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 05:02:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 05:03:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 05:04:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 05:05:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 05:06:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 05:07:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 05:08:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 05:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 05:10:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 05:11:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-04-07 05:12:00,1.6776,1.6776,1.6766,1.6766,136300000.0
2005-04-07 05:13:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 05:14:00,1.6763,1.6768,1.6763,1.6768,136300000.0
2005-04-07 05:15:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-07 05:16:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-07 05:17:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2005-04-07 05:18:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-04-07 05:19:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:20:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2005-04-07 05:21:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-07 05:22:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-07 05:23:00,1.677,1.6771,1.677,1.6771,136300000.0
2005-04-07 05:24:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-07 05:25:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 05:26:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2005-04-07 05:27:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 05:28:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 05:29:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:30:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:31:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 05:32:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:33:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:34:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 05:35:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 05:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:37:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 05:38:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:39:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:41:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 05:42:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 05:43:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 05:44:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 05:45:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 05:46:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 05:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 05:49:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 05:50:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 05:51:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:52:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 05:53:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 05:54:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 05:55:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 05:56:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2005-04-07 05:57:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-04-07 05:58:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 05:59:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 06:00:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 06:01:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 06:02:00,1.6779,1.678,1.6777,1.678,136300000.0
2005-04-07 06:03:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 06:04:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 06:05:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 06:06:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 06:07:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 06:08:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 06:09:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 06:10:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 06:11:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 06:12:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 06:13:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 06:14:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 06:15:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 06:16:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 06:17:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 06:18:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 06:19:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 06:20:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 06:21:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 06:22:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 06:24:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 06:25:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 06:26:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2005-04-07 06:27:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 06:28:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2005-04-07 06:29:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 06:30:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 06:31:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 06:32:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 06:33:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 06:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 06:35:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 06:36:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 06:37:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 06:38:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 06:39:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 06:40:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 06:41:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 06:42:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 06:43:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 06:44:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 06:45:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 06:46:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 06:47:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 06:48:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 06:49:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 06:50:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 06:51:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2005-04-07 06:52:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 06:53:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 06:54:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 06:55:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 06:56:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 06:57:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 06:58:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 06:59:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 07:00:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:01:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:02:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 07:03:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 07:04:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 07:05:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:06:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 07:07:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 07:08:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 07:09:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:10:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:13:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 07:14:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 07:15:00,1.679,1.679,1.6789,1.679,136300000.0
2005-04-07 07:16:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 07:17:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 07:18:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 07:19:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 07:20:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 07:21:00,1.6788,1.679,1.6788,1.679,136300000.0
2005-04-07 07:22:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 07:23:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 07:24:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 07:25:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:26:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:27:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 07:28:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 07:29:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 07:30:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 07:31:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 07:32:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 07:33:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 07:34:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:35:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 07:36:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:37:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 07:38:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 07:39:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-04-07 07:40:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 07:41:00,1.68,1.6801,1.68,1.6801,136300000.0
2005-04-07 07:42:00,1.6801,1.6801,1.68,1.68,136300000.0
2005-04-07 07:43:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 07:44:00,1.6796,1.6797,1.6793,1.6795,136300000.0
2005-04-07 07:45:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-04-07 07:46:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2005-04-07 07:47:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2005-04-07 07:48:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 07:49:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 07:50:00,1.6797,1.6805,1.6797,1.6804,136300000.0
2005-04-07 07:51:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2005-04-07 07:52:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2005-04-07 07:53:00,1.6799,1.6799,1.6793,1.6794,136300000.0
2005-04-07 07:54:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2005-04-07 07:55:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 07:56:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 07:57:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2005-04-07 07:58:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 07:59:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2005-04-07 08:00:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 08:01:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2005-04-07 08:02:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2005-04-07 08:03:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2005-04-07 08:04:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 08:05:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2005-04-07 08:06:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-07 08:07:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 08:08:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 08:09:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2005-04-07 08:10:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-07 08:11:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 08:12:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 08:13:00,1.6797,1.6799,1.6795,1.6798,136300000.0
2005-04-07 08:14:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 08:15:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-07 08:16:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2005-04-07 08:17:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 08:18:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2005-04-07 08:19:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 08:20:00,1.6792,1.6796,1.6792,1.6795,136300000.0
2005-04-07 08:21:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-04-07 08:22:00,1.6796,1.6796,1.6788,1.6788,136300000.0
2005-04-07 08:23:00,1.6789,1.6791,1.6782,1.6791,136300000.0
2005-04-07 08:24:00,1.679,1.6791,1.6788,1.6789,136300000.0
2005-04-07 08:25:00,1.6791,1.6795,1.679,1.6791,136300000.0
2005-04-07 08:26:00,1.6791,1.6799,1.6791,1.6799,136300000.0
2005-04-07 08:27:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2005-04-07 08:28:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-04-07 08:29:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2005-04-07 08:30:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2005-04-07 08:31:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 08:32:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-04-07 08:33:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2005-04-07 08:34:00,1.6794,1.6794,1.679,1.679,136300000.0
2005-04-07 08:35:00,1.6788,1.6788,1.6783,1.6788,136300000.0
2005-04-07 08:36:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2005-04-07 08:37:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 08:38:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2005-04-07 08:39:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2005-04-07 08:40:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 08:41:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-04-07 08:42:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2005-04-07 08:43:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 08:44:00,1.6803,1.6807,1.6803,1.6803,136300000.0
2005-04-07 08:45:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2005-04-07 08:46:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2005-04-07 08:47:00,1.6804,1.6809,1.6804,1.6809,136300000.0
2005-04-07 08:48:00,1.681,1.681,1.6808,1.6808,136300000.0
2005-04-07 08:49:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-07 08:50:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-07 08:51:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2005-04-07 08:52:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2005-04-07 08:53:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-07 08:54:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-04-07 08:55:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-07 08:56:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-07 08:57:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-07 08:58:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2005-04-07 08:59:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-07 09:00:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2005-04-07 09:01:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-07 09:02:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2005-04-07 09:03:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-07 09:04:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2005-04-07 09:05:00,1.681,1.681,1.6808,1.6808,136300000.0
2005-04-07 09:06:00,1.6809,1.681,1.6809,1.681,136300000.0
2005-04-07 09:07:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2005-04-07 09:08:00,1.6811,1.6811,1.681,1.681,136300000.0
2005-04-07 09:09:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-07 09:10:00,1.6809,1.681,1.6807,1.6807,136300000.0
2005-04-07 09:11:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-07 09:12:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-07 09:13:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-07 09:14:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-07 09:15:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2005-04-07 09:16:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-07 09:17:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-07 09:18:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-07 09:19:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-07 09:20:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-07 09:21:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-07 09:22:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-07 09:23:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-07 09:24:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-07 09:25:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-07 09:26:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-07 09:27:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-07 09:28:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-07 09:29:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-07 09:30:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-07 09:31:00,1.6809,1.6809,1.6805,1.6808,136300000.0
2005-04-07 09:32:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-07 09:33:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-07 09:34:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-07 09:35:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-07 09:36:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-07 09:37:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-07 09:38:00,1.68,1.6802,1.68,1.6802,136300000.0
2005-04-07 09:39:00,1.6804,1.6809,1.6804,1.6806,136300000.0
2005-04-07 09:40:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-07 09:41:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-07 09:42:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2005-04-07 09:43:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2005-04-07 09:44:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-07 09:45:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-07 09:46:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-07 09:47:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-07 09:48:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-07 09:49:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-07 09:50:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-07 09:51:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-07 09:52:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-07 09:53:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-07 09:54:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-07 09:55:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2005-04-07 09:56:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2005-04-07 09:57:00,1.68,1.68,1.6794,1.6794,136300000.0
2005-04-07 09:58:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2005-04-07 09:59:00,1.6794,1.6794,1.6791,1.6794,136300000.0
2005-04-07 10:00:00,1.679,1.679,1.6785,1.6786,136300000.0
2005-04-07 10:01:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2005-04-07 10:02:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2005-04-07 10:03:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2005-04-07 10:04:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 10:05:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2005-04-07 10:06:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 10:07:00,1.6799,1.68,1.6796,1.6797,136300000.0
2005-04-07 10:08:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 10:09:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 10:10:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 10:11:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-07 10:12:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 10:13:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2005-04-07 10:14:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2005-04-07 10:15:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-07 10:16:00,1.6799,1.6799,1.6795,1.6797,136300000.0
2005-04-07 10:17:00,1.6797,1.6797,1.6792,1.6794,136300000.0
2005-04-07 10:18:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2005-04-07 10:19:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 10:20:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 10:21:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 10:22:00,1.6789,1.679,1.6789,1.6789,136300000.0
2005-04-07 10:23:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 10:24:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-04-07 10:25:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 10:26:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 10:27:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2005-04-07 10:28:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 10:29:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2005-04-07 10:30:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2005-04-07 10:31:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2005-04-07 10:32:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2005-04-07 10:33:00,1.6781,1.6781,1.678,1.6781,136300000.0
2005-04-07 10:34:00,1.678,1.6783,1.6779,1.6783,136300000.0
2005-04-07 10:35:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 10:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 10:37:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 10:38:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 10:39:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-04-07 10:40:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 10:41:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 10:42:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 10:43:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 10:44:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 10:45:00,1.6784,1.6784,1.6781,1.6783,136300000.0
2005-04-07 10:46:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-04-07 10:47:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2005-04-07 10:48:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 10:49:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 10:50:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 10:51:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 10:52:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 10:53:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 10:54:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 10:55:00,1.6788,1.6793,1.6788,1.6792,136300000.0
2005-04-07 10:56:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 10:57:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 10:58:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 10:59:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-07 11:00:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 11:02:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 11:04:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 11:05:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 11:09:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 11:10:00,1.6798,1.6798,1.6795,1.6798,136300000.0
2005-04-07 11:11:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 11:12:00,1.68,1.6815,1.68,1.681,136300000.0
2005-04-07 11:13:00,1.6808,1.6808,1.68,1.6803,136300000.0
2005-04-07 11:14:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-07 11:15:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-07 11:16:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 11:17:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2005-04-07 11:18:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-07 11:19:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-07 11:20:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-07 11:21:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-07 11:22:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2005-04-07 11:23:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-07 11:24:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 11:25:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 11:27:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 11:28:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 11:29:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 11:30:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 11:31:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 11:32:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 11:33:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 11:34:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2005-04-07 11:35:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2005-04-07 11:36:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 11:37:00,1.6786,1.679,1.6786,1.679,136300000.0
2005-04-07 11:38:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-04-07 11:39:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 11:40:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 11:41:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 11:42:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 11:43:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 11:44:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2005-04-07 11:45:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 11:46:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 11:47:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 11:49:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 11:50:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 11:51:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2005-04-07 11:52:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 11:53:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 11:54:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 11:55:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 11:56:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 11:57:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2005-04-07 11:58:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2005-04-07 11:59:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 12:00:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 12:01:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 12:02:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2005-04-07 12:03:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2005-04-07 12:06:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 12:07:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 12:08:00,1.6783,1.6786,1.6783,1.6783,136300000.0
2005-04-07 12:09:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2005-04-07 12:10:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 12:11:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 12:12:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 12:13:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2005-04-07 12:14:00,1.678,1.6782,1.678,1.6781,136300000.0
2005-04-07 12:15:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2005-04-07 12:16:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 12:17:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 12:18:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 12:19:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 12:20:00,1.678,1.6783,1.678,1.6783,136300000.0
2005-04-07 12:21:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 12:22:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 12:23:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2005-04-07 12:24:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2005-04-07 12:25:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 12:27:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 12:28:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 12:29:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 12:30:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 12:31:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 12:32:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 12:34:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 12:35:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-04-07 12:36:00,1.679,1.6792,1.679,1.679,136300000.0
2005-04-07 12:37:00,1.6792,1.6795,1.6792,1.6793,136300000.0
2005-04-07 12:38:00,1.6793,1.6793,1.6788,1.6789,136300000.0
2005-04-07 12:39:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 12:40:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 12:41:00,1.6787,1.679,1.6787,1.6788,136300000.0
2005-04-07 12:42:00,1.6789,1.679,1.6787,1.6789,136300000.0
2005-04-07 12:43:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 12:44:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 12:45:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2005-04-07 12:46:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2005-04-07 12:47:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 12:48:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 12:49:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 12:50:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 12:51:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 12:52:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 12:53:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 12:55:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 12:56:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2005-04-07 12:57:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 12:58:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 12:59:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 13:00:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2005-04-07 13:01:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 13:02:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 13:04:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 13:05:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 13:06:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 13:07:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 13:08:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 13:09:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 13:10:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 13:11:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 13:12:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 13:13:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 13:14:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 13:15:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 13:16:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 13:17:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 13:18:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2005-04-07 13:19:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 13:20:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2005-04-07 13:21:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2005-04-07 13:22:00,1.6789,1.6791,1.6784,1.6789,136300000.0
2005-04-07 13:23:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2005-04-07 13:24:00,1.679,1.679,1.6788,1.6788,136300000.0
2005-04-07 13:25:00,1.6784,1.6789,1.6784,1.6789,136300000.0
2005-04-07 13:26:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2005-04-07 13:27:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 13:28:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 13:29:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 13:30:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 13:31:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 13:32:00,1.6791,1.6791,1.679,1.679,136300000.0
2005-04-07 13:33:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-04-07 13:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 13:35:00,1.6789,1.6789,1.6786,1.6789,136300000.0
2005-04-07 13:36:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 13:37:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 13:38:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 13:39:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 13:40:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 13:41:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 13:42:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2005-04-07 13:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 13:44:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2005-04-07 13:45:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 13:46:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 13:47:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 13:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 13:49:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 13:50:00,1.6784,1.6784,1.678,1.678,136300000.0
2005-04-07 13:51:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 13:52:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 13:53:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 13:54:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2005-04-07 13:55:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2005-04-07 13:56:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-04-07 13:57:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 13:58:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 13:59:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 14:00:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 14:01:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2005-04-07 14:02:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-04-07 14:03:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 14:04:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 14:05:00,1.6776,1.678,1.6773,1.6773,136300000.0
2005-04-07 14:06:00,1.6776,1.6782,1.6776,1.678,136300000.0
2005-04-07 14:07:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2005-04-07 14:08:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 14:09:00,1.6779,1.678,1.6779,1.678,136300000.0
2005-04-07 14:10:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2005-04-07 14:11:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2005-04-07 14:12:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 14:13:00,1.679,1.6794,1.679,1.6794,136300000.0
2005-04-07 14:14:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2005-04-07 14:15:00,1.679,1.679,1.6787,1.6787,136300000.0
2005-04-07 14:16:00,1.6788,1.6795,1.6788,1.6795,136300000.0
2005-04-07 14:17:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2005-04-07 14:18:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 14:19:00,1.6792,1.6793,1.679,1.679,136300000.0
2005-04-07 14:20:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 14:21:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 14:22:00,1.6794,1.6795,1.6791,1.6792,136300000.0
2005-04-07 14:23:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2005-04-07 14:24:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2005-04-07 14:25:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 14:26:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 14:27:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2005-04-07 14:28:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 14:29:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2005-04-07 14:30:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2005-04-07 14:31:00,1.6783,1.6784,1.678,1.6782,136300000.0
2005-04-07 14:32:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 14:33:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2005-04-07 14:34:00,1.6782,1.6782,1.678,1.6782,136300000.0
2005-04-07 14:35:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2005-04-07 14:36:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 14:37:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-04-07 14:38:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 14:39:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 14:40:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2005-04-07 14:41:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-04-07 14:42:00,1.6777,1.6783,1.6777,1.6781,136300000.0
2005-04-07 14:43:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2005-04-07 14:44:00,1.6781,1.6786,1.678,1.678,136300000.0
2005-04-07 14:45:00,1.6779,1.6781,1.6775,1.6781,136300000.0
2005-04-07 14:46:00,1.6781,1.6781,1.6777,1.6781,136300000.0
2005-04-07 14:47:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-04-07 14:48:00,1.6779,1.6781,1.6778,1.678,136300000.0
2005-04-07 14:49:00,1.6782,1.6782,1.6779,1.6782,136300000.0
2005-04-07 14:50:00,1.6781,1.6782,1.6775,1.6775,136300000.0
2005-04-07 14:51:00,1.6776,1.6777,1.6772,1.6777,136300000.0
2005-04-07 14:52:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2005-04-07 14:53:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2005-04-07 14:54:00,1.6773,1.6776,1.6772,1.6776,136300000.0
2005-04-07 14:55:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 14:56:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2005-04-07 14:57:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 14:58:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 14:59:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-04-07 15:00:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 15:01:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 15:02:00,1.6783,1.6788,1.6783,1.6788,136300000.0
2005-04-07 15:03:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2005-04-07 15:04:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2005-04-07 15:05:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 15:06:00,1.6786,1.6786,1.6783,1.6786,136300000.0
2005-04-07 15:07:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2005-04-07 15:08:00,1.6784,1.6785,1.6781,1.6781,136300000.0
2005-04-07 15:09:00,1.678,1.678,1.6778,1.6778,136300000.0
2005-04-07 15:10:00,1.6775,1.6775,1.677,1.677,136300000.0
2005-04-07 15:11:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2005-04-07 15:12:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 15:13:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2005-04-07 15:14:00,1.6773,1.6773,1.677,1.677,136300000.0
2005-04-07 15:15:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-07 15:16:00,1.6772,1.6781,1.6772,1.6775,136300000.0
2005-04-07 15:17:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2005-04-07 15:18:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 15:19:00,1.6777,1.678,1.6777,1.6777,136300000.0
2005-04-07 15:20:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2005-04-07 15:21:00,1.6782,1.6782,1.678,1.678,136300000.0
2005-04-07 15:22:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2005-04-07 15:23:00,1.6779,1.678,1.6777,1.6779,136300000.0
2005-04-07 15:24:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 15:25:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 15:26:00,1.678,1.6783,1.678,1.6783,136300000.0
2005-04-07 15:27:00,1.6782,1.6782,1.678,1.6781,136300000.0
2005-04-07 15:28:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-04-07 15:29:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 15:30:00,1.6781,1.6783,1.6778,1.6782,136300000.0
2005-04-07 15:31:00,1.6781,1.6785,1.6781,1.6782,136300000.0
2005-04-07 15:32:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 15:33:00,1.6781,1.6784,1.6779,1.6779,136300000.0
2005-04-07 15:34:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 15:35:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 15:36:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 15:37:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 15:38:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 15:39:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 15:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 15:41:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 15:43:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 15:44:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2005-04-07 15:45:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 15:46:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 15:47:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2005-04-07 15:48:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 15:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 15:50:00,1.6773,1.6773,1.677,1.677,136300000.0
2005-04-07 15:51:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-07 15:52:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-04-07 15:53:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-07 15:54:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-04-07 15:55:00,1.6765,1.6766,1.676,1.6766,136300000.0
2005-04-07 15:56:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-07 15:57:00,1.6769,1.6775,1.6769,1.6775,136300000.0
2005-04-07 15:58:00,1.6774,1.6774,1.677,1.6774,136300000.0
2005-04-07 15:59:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-07 16:00:00,1.6768,1.6774,1.6767,1.6774,136300000.0
2005-04-07 16:01:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2005-04-07 16:02:00,1.677,1.6772,1.677,1.677,136300000.0
2005-04-07 16:03:00,1.677,1.6781,1.677,1.6772,136300000.0
2005-04-07 16:04:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2005-04-07 16:05:00,1.6771,1.6771,1.6767,1.6768,136300000.0
2005-04-07 16:06:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2005-04-07 16:07:00,1.6768,1.6771,1.6766,1.6768,136300000.0
2005-04-07 16:08:00,1.6771,1.6777,1.6771,1.6777,136300000.0
2005-04-07 16:09:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 16:10:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2005-04-07 16:11:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2005-04-07 16:12:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2005-04-07 16:13:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 16:14:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2005-04-07 16:15:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 16:16:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2005-04-07 16:17:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2005-04-07 16:18:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-04-07 16:19:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 16:20:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2005-04-07 16:21:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 16:22:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-04-07 16:23:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-04-07 16:24:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-07 16:25:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-07 16:26:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-07 16:27:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2005-04-07 16:28:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-07 16:29:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 16:30:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-07 16:31:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 16:32:00,1.68,1.68,1.6799,1.6799,136300000.0
2005-04-07 16:33:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 16:34:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 16:35:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 16:36:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 16:37:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 16:38:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 16:39:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 16:40:00,1.6792,1.6792,1.679,1.6792,136300000.0
2005-04-07 16:41:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 16:43:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 16:44:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2005-04-07 16:45:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2005-04-07 16:46:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 16:47:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2005-04-07 16:48:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 16:49:00,1.6787,1.679,1.6787,1.6789,136300000.0
2005-04-07 16:50:00,1.679,1.679,1.6789,1.679,136300000.0
2005-04-07 16:51:00,1.679,1.679,1.6787,1.679,136300000.0
2005-04-07 16:52:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 16:53:00,1.6789,1.6789,1.6785,1.6787,136300000.0
2005-04-07 16:54:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2005-04-07 16:55:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2005-04-07 16:56:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2005-04-07 16:57:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2005-04-07 16:58:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2005-04-07 16:59:00,1.6782,1.6783,1.678,1.678,136300000.0
2005-04-07 17:00:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 17:01:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 17:02:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2005-04-07 17:03:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 17:04:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 17:05:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 17:06:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2005-04-07 17:07:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 17:08:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 17:09:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-04-07 17:10:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 17:11:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-07 17:12:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 17:13:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 17:14:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 17:15:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 17:16:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 17:17:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2005-04-07 17:18:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 17:19:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-07 17:20:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 17:21:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 17:22:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 17:23:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 17:24:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 17:25:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 17:26:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-07 17:27:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2005-04-07 17:28:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2005-04-07 17:29:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 17:30:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 17:31:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 17:32:00,1.6791,1.6791,1.6788,1.6791,136300000.0
2005-04-07 17:33:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 17:34:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 17:35:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 17:36:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 17:37:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-07 17:38:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 17:39:00,1.6791,1.6791,1.679,1.679,136300000.0
2005-04-07 17:40:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 17:41:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-07 17:42:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-07 17:44:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-07 17:45:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2005-04-07 17:46:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 17:47:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 17:48:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 17:49:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 17:50:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 17:51:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2005-04-07 17:52:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 17:53:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 17:54:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 17:55:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 17:56:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 17:57:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 17:58:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 17:59:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:00:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 18:01:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2005-04-07 18:02:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 18:03:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2005-04-07 18:04:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 18:05:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:06:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 18:07:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 18:08:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 18:09:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2005-04-07 18:10:00,1.6795,1.6798,1.6795,1.6796,136300000.0
2005-04-07 18:11:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2005-04-07 18:12:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 18:13:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2005-04-07 18:14:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2005-04-07 18:15:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 18:16:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:17:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:18:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:19:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:20:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:21:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 18:22:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 18:23:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 18:24:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 18:25:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 18:26:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 18:27:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-07 18:28:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-07 18:29:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-07 18:30:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2005-04-07 18:31:00,1.6805,1.6808,1.6805,1.6805,136300000.0
2005-04-07 18:32:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-07 18:33:00,1.6802,1.6802,1.6796,1.6796,136300000.0
2005-04-07 18:34:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 18:35:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-04-07 18:36:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:37:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 18:38:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:39:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 18:40:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 18:41:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:42:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 18:43:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:44:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:45:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:46:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 18:47:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 18:48:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-07 18:50:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 18:51:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2005-04-07 18:52:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 18:53:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-07 18:54:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 18:55:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-07 18:56:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2005-04-07 18:57:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-07 18:58:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 18:59:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 19:00:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-07 19:01:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-07 19:02:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-07 19:04:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-07 19:05:00,1.6793,1.6793,1.6788,1.6788,136300000.0
2005-04-07 19:06:00,1.6788,1.6791,1.6781,1.6787,136300000.0
2005-04-07 19:07:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2005-04-07 19:08:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2005-04-07 19:09:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 19:10:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 19:11:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 19:12:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 19:13:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2005-04-07 19:14:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-07 19:15:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-07 19:16:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2005-04-07 19:17:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2005-04-07 19:18:00,1.678,1.6785,1.6778,1.6784,136300000.0
2005-04-07 19:19:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2005-04-07 19:20:00,1.678,1.6783,1.678,1.6781,136300000.0
2005-04-07 19:21:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-07 19:22:00,1.6779,1.6781,1.6773,1.6781,136300000.0
2005-04-07 19:23:00,1.6781,1.6785,1.6777,1.678,136300000.0
2005-04-07 19:24:00,1.678,1.6781,1.6776,1.6779,136300000.0
2005-04-07 19:25:00,1.6776,1.6779,1.6772,1.6776,136300000.0
2005-04-07 19:26:00,1.6775,1.6777,1.677,1.6772,136300000.0
2005-04-07 19:27:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2005-04-07 19:28:00,1.6777,1.6777,1.6772,1.6772,136300000.0
2005-04-07 19:29:00,1.6769,1.6772,1.6768,1.6772,136300000.0
2005-04-07 19:30:00,1.6773,1.6773,1.6767,1.6767,136300000.0
2005-04-07 19:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 19:32:00,1.6767,1.6777,1.6767,1.6773,136300000.0
2005-04-07 19:33:00,1.6775,1.6776,1.6766,1.6771,136300000.0
2005-04-07 19:34:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-07 19:35:00,1.6768,1.6772,1.6766,1.6768,136300000.0
2005-04-07 19:36:00,1.6767,1.677,1.6767,1.6769,136300000.0
2005-04-07 19:37:00,1.6768,1.6772,1.6767,1.6772,136300000.0
2005-04-07 19:38:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-07 19:39:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-04-07 19:40:00,1.6767,1.6774,1.6766,1.6768,136300000.0
2005-04-07 19:41:00,1.6768,1.6776,1.6766,1.6776,136300000.0
2005-04-07 19:42:00,1.6777,1.6778,1.6774,1.6776,136300000.0
2005-04-07 19:43:00,1.6775,1.6775,1.6772,1.6775,136300000.0
2005-04-07 19:44:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 19:45:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2005-04-07 19:46:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-04-07 19:47:00,1.677,1.6771,1.677,1.677,136300000.0
2005-04-07 19:48:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2005-04-07 19:49:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2005-04-07 19:50:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-04-07 19:51:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-07 19:52:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2005-04-07 19:53:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-04-07 19:54:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-07 19:55:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2005-04-07 19:56:00,1.6777,1.6778,1.6774,1.6774,136300000.0
2005-04-07 19:57:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-04-07 19:58:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2005-04-07 19:59:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-04-07 20:00:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 20:01:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2005-04-07 20:02:00,1.6777,1.6779,1.6776,1.6777,136300000.0
2005-04-07 20:03:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2005-04-07 20:04:00,1.6775,1.678,1.6775,1.6777,136300000.0
2005-04-07 20:05:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 20:06:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 20:07:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2005-04-07 20:08:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-04-07 20:09:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2005-04-07 20:10:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 20:11:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-07 20:12:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2005-04-07 20:13:00,1.6774,1.6774,1.6766,1.6774,136300000.0
2005-04-07 20:14:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 20:15:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2005-04-07 20:16:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2005-04-07 20:17:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2005-04-07 20:18:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2005-04-07 20:19:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2005-04-07 20:20:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-07 20:21:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2005-04-07 20:22:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 20:23:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 20:24:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-04-07 20:25:00,1.677,1.6773,1.677,1.677,136300000.0
2005-04-07 20:26:00,1.677,1.677,1.6769,1.677,136300000.0
2005-04-07 20:27:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-04-07 20:28:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-07 20:29:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-07 20:30:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2005-04-07 20:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-07 20:32:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 20:33:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-04-07 20:34:00,1.6771,1.6773,1.6769,1.6769,136300000.0
2005-04-07 20:35:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-07 20:36:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 20:37:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 20:38:00,1.6767,1.6769,1.6765,1.6769,136300000.0
2005-04-07 20:39:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-07 20:40:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-07 20:41:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-07 20:42:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-07 20:43:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2005-04-07 20:44:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 20:45:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 20:46:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 20:47:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 20:48:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-07 20:49:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-07 20:50:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-07 20:51:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-07 20:52:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 20:53:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 20:54:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-07 20:55:00,1.676,1.6762,1.676,1.6762,136300000.0
2005-04-07 20:56:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2005-04-07 20:57:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 20:58:00,1.6764,1.6764,1.676,1.676,136300000.0
2005-04-07 20:59:00,1.6759,1.676,1.6756,1.6756,136300000.0
2005-04-07 21:00:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-07 21:01:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2005-04-07 21:02:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2005-04-07 21:03:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-07 21:04:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-07 21:05:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-07 21:06:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-04-07 21:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:08:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:09:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 21:10:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 21:11:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 21:12:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 21:13:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 21:14:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 21:15:00,1.6761,1.6761,1.676,1.676,136300000.0
2005-04-07 21:16:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2005-04-07 21:17:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-04-07 21:18:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:19:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-07 21:20:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-07 21:21:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-07 21:22:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-07 21:23:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-07 21:24:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-07 21:25:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2005-04-07 21:26:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 21:28:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 21:29:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:30:00,1.676,1.676,1.6756,1.6756,136300000.0
2005-04-07 21:31:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-04-07 21:32:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2005-04-07 21:33:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-07 21:35:00,1.676,1.676,1.6759,1.6759,136300000.0
2005-04-07 21:36:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2005-04-07 21:37:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-07 21:38:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-07 21:39:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2005-04-07 21:40:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:41:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-07 21:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:43:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-07 21:44:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:46:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-07 21:47:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-07 21:48:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:49:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-07 21:50:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-07 21:51:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:52:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-07 21:53:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 21:54:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-07 21:55:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2005-04-07 21:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 21:57:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 21:58:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 21:59:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 22:00:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-07 22:01:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 22:02:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-07 22:04:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-07 22:05:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 22:06:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 22:07:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 22:08:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 22:09:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 22:10:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 22:11:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 22:13:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-07 22:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-07 22:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-07 22:16:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-07 22:17:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-07 22:20:00,1.6766,1.6775,1.6766,1.6769,136300000.0
2005-04-07 22:21:00,1.677,1.6777,1.677,1.6774,136300000.0
2005-04-07 22:22:00,1.6773,1.6776,1.6773,1.6773,136300000.0
2005-04-07 22:23:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 22:24:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:25:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 22:26:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2005-04-07 22:27:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:28:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:29:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:30:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:31:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 22:32:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 22:33:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 22:34:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 22:35:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 22:36:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 22:38:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 22:39:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 22:40:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:41:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:42:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 22:43:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 22:44:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 22:45:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 22:46:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-07 22:47:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:48:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:49:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 22:50:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-07 22:51:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 22:52:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-07 22:53:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 22:54:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-07 22:55:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 22:56:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 22:57:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-07 22:58:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-07 22:59:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-07 23:00:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 23:01:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-07 23:02:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-04-07 23:03:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-07 23:04:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2005-04-07 23:05:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2005-04-07 23:06:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2005-04-07 23:07:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2005-04-07 23:08:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2005-04-07 23:09:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 23:10:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-07 23:12:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-04-07 23:13:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-04-07 23:14:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-07 23:15:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-07 23:16:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-07 23:17:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-07 23:18:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-07 23:19:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2005-04-07 23:20:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 23:21:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 23:22:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 23:23:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-07 23:24:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-07 23:25:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-07 23:26:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-07 23:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-07 23:29:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-04-07 23:30:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-07 23:31:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-07 23:32:00,1.6766,1.6771,1.6766,1.6768,136300000.0
2005-04-07 23:33:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-07 23:34:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2005-04-07 23:35:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2005-04-07 23:36:00,1.6765,1.6766,1.6763,1.6765,136300000.0
2005-04-07 23:37:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2005-04-07 23:38:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-04-07 23:39:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 23:40:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 23:41:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-07 23:42:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-07 23:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 23:45:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-07 23:46:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-07 23:47:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-07 23:48:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-07 23:49:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-07 23:50:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 23:53:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-07 23:54:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 23:55:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-07 23:56:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-04-07 23:57:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-07 23:58:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-07 23:59:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2005-04-08 00:00:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2005-04-08 00:01:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2005-04-08 00:02:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2005-04-08 00:03:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-08 00:04:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-04-08 00:05:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-08 00:06:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-08 00:07:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-08 00:08:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-08 00:09:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-08 00:10:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-08 00:11:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-08 00:12:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-08 00:14:00,1.6764,1.6764,1.6759,1.6759,136300000.0
2005-04-08 00:15:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-04-08 00:17:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-08 00:18:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-08 00:19:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2005-04-08 00:20:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-08 00:21:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-08 00:22:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2005-04-08 00:23:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-08 00:24:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-08 00:25:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2005-04-08 00:26:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2005-04-08 00:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-08 00:28:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2005-04-08 00:29:00,1.6764,1.6764,1.6758,1.6758,136300000.0
2005-04-08 00:30:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-08 00:31:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-08 00:32:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-08 00:33:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2005-04-08 00:34:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-08 00:35:00,1.6762,1.6762,1.676,1.676,136300000.0
2005-04-08 00:36:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-08 00:37:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-08 00:38:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-08 00:39:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-08 00:40:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-08 00:41:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-08 00:42:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-08 00:43:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-08 00:44:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2005-04-08 00:45:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-08 00:46:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-08 00:47:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-08 00:48:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-08 00:50:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-08 00:51:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-08 00:53:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-08 00:54:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-08 00:55:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 00:56:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 00:57:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 00:59:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-08 01:00:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-08 01:01:00,1.6751,1.6751,1.675,1.675,136300000.0
2005-04-08 01:02:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:03:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-08 01:06:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:08:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:09:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-08 01:10:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-08 01:11:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-08 01:13:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:14:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 01:15:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 01:16:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-08 01:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 01:19:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-08 01:20:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-08 01:22:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-08 01:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 01:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:25:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-08 01:26:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:27:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2005-04-08 01:28:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-08 01:29:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2005-04-08 01:30:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-08 01:31:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-08 01:32:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-08 01:33:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-08 01:34:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 01:35:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-08 01:36:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-08 01:37:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-08 01:38:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-08 01:39:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-04-08 01:40:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2005-04-08 01:41:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-08 01:42:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-08 01:43:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-08 01:44:00,1.6752,1.6752,1.6747,1.6747,136300000.0
2005-04-08 01:45:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-08 01:46:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-04-08 01:47:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 01:48:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:49:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 01:52:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:53:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 01:54:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-08 01:55:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-08 01:56:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 01:57:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2005-04-08 01:58:00,1.6745,1.6747,1.6738,1.6738,136300000.0
2005-04-08 01:59:00,1.6739,1.674,1.6738,1.674,136300000.0
2005-04-08 02:00:00,1.674,1.674,1.6736,1.674,136300000.0
2005-04-08 02:01:00,1.6739,1.674,1.6738,1.6739,136300000.0
2005-04-08 02:02:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2005-04-08 02:03:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 02:04:00,1.6739,1.6743,1.6739,1.6739,136300000.0
2005-04-08 02:05:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 02:06:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2005-04-08 02:07:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-04-08 02:08:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2005-04-08 02:09:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2005-04-08 02:10:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2005-04-08 02:11:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-04-08 02:12:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2005-04-08 02:13:00,1.6739,1.6739,1.6735,1.6737,136300000.0
2005-04-08 02:14:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-04-08 02:15:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-04-08 02:16:00,1.674,1.6742,1.674,1.6742,136300000.0
2005-04-08 02:17:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2005-04-08 02:18:00,1.6741,1.6742,1.674,1.6741,136300000.0
2005-04-08 02:19:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 02:20:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2005-04-08 02:21:00,1.6745,1.6745,1.6742,1.6743,136300000.0
2005-04-08 02:22:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 02:23:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 02:24:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2005-04-08 02:25:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 02:26:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 02:27:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-04-08 02:28:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-04-08 02:29:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 02:30:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-04-08 02:31:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2005-04-08 02:32:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-04-08 02:33:00,1.674,1.6741,1.674,1.674,136300000.0
2005-04-08 02:34:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 02:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 02:36:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 02:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 02:38:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 02:39:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 02:40:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2005-04-08 02:41:00,1.6736,1.6741,1.6736,1.6736,136300000.0
2005-04-08 02:42:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2005-04-08 02:43:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 02:44:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 02:45:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 02:46:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 02:47:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 02:48:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 02:49:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-04-08 02:50:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-04-08 02:51:00,1.6742,1.6747,1.6742,1.6747,136300000.0
2005-04-08 02:52:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2005-04-08 02:53:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 02:54:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2005-04-08 02:55:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2005-04-08 02:56:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2005-04-08 02:57:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2005-04-08 02:58:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 02:59:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 03:00:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 03:01:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-04-08 03:02:00,1.6739,1.674,1.6738,1.6738,136300000.0
2005-04-08 03:03:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 03:04:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 03:05:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2005-04-08 03:06:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-04-08 03:07:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2005-04-08 03:08:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 03:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 03:10:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-04-08 03:11:00,1.6731,1.6731,1.6727,1.673,136300000.0
2005-04-08 03:12:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-04-08 03:13:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-04-08 03:14:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 03:15:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 03:16:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 03:17:00,1.6736,1.6739,1.6736,1.6736,136300000.0
2005-04-08 03:18:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 03:19:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 03:20:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 03:21:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-04-08 03:22:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-08 03:23:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 03:24:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2005-04-08 03:25:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-04-08 03:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 03:27:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 03:28:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 03:29:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 03:30:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-08 03:31:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 03:32:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 03:33:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 03:34:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 03:35:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 03:36:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 03:38:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 03:39:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-04-08 03:40:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 03:42:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 03:43:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 03:44:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 03:45:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2005-04-08 03:46:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 03:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 03:48:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 03:49:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 03:50:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-04-08 03:51:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 03:52:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2005-04-08 03:53:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 03:54:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-08 03:55:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 03:56:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 03:57:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 03:58:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 03:59:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 04:00:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 04:01:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 04:02:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-04-08 04:03:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 04:04:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:05:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:06:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 04:07:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 04:08:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 04:09:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 04:10:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 04:11:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:12:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 04:13:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 04:14:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 04:15:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 04:16:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 04:17:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 04:18:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2005-04-08 04:19:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:20:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:21:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:23:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:24:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:25:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 04:26:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:27:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 04:28:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:29:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:30:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:31:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:32:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 04:33:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:34:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:35:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:36:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:37:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 04:38:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:39:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:40:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 04:42:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:43:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:45:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:46:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 04:47:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:48:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 04:49:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 04:50:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:51:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 04:52:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:53:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 04:56:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 04:57:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 04:58:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:00:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 05:02:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:03:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:04:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:05:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:06:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:07:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:08:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:09:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:10:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 05:11:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-04-08 05:12:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:14:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2005-04-08 05:15:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2005-04-08 05:16:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-04-08 05:17:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 05:18:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:19:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:20:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:21:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:22:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:24:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:25:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 05:26:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-04-08 05:27:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 05:28:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 05:29:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 05:32:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:33:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:34:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 05:35:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 05:36:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 05:38:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 05:39:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 05:40:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 05:41:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 05:42:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:43:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 05:44:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 05:45:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:46:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 05:47:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 05:48:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 05:49:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:50:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 05:51:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 05:52:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 05:53:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 05:54:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 05:55:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 05:56:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 05:57:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 05:59:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 06:00:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 06:02:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 06:03:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 06:05:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:06:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:07:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:09:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:10:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 06:11:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:12:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:13:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:15:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:16:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:18:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:19:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 06:20:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:21:00,1.672,1.672,1.6719,1.672,136300000.0
2005-04-08 06:22:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 06:23:00,1.6722,1.6722,1.672,1.6722,136300000.0
2005-04-08 06:24:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2005-04-08 06:25:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 06:26:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 06:27:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:28:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:29:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:30:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:31:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:32:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 06:33:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 06:34:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:38:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:39:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:40:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 06:41:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 06:43:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:44:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 06:45:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:46:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 06:47:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 06:48:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 06:49:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 06:50:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 06:51:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 06:52:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 06:53:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 06:54:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 06:55:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 06:56:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 06:57:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 06:58:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 06:59:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:00:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 07:01:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2005-04-08 07:02:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 07:03:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 07:04:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 07:05:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 07:06:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 07:07:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 07:08:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-08 07:09:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-04-08 07:10:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-04-08 07:11:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-04-08 07:12:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2005-04-08 07:13:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-04-08 07:14:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-04-08 07:15:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-08 07:16:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-04-08 07:17:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-08 07:18:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-08 07:19:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 07:20:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 07:21:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 07:22:00,1.6719,1.672,1.6719,1.6719,136300000.0
2005-04-08 07:23:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 07:24:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 07:25:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 07:26:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:27:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 07:28:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 07:29:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:30:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 07:31:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 07:32:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 07:33:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 07:34:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 07:36:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 07:37:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 07:38:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:39:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:40:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 07:41:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 07:42:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 07:43:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 07:44:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 07:45:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 07:46:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:47:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:48:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:49:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:50:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 07:51:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 07:53:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 07:54:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 07:55:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2005-04-08 07:56:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-04-08 07:57:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-08 07:58:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 07:59:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2005-04-08 08:00:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 08:01:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 08:02:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 08:03:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 08:04:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 08:05:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 08:06:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 08:07:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 08:08:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2005-04-08 08:09:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2005-04-08 08:10:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 08:11:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 08:12:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-04-08 08:13:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-04-08 08:14:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 08:15:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 08:16:00,1.6737,1.6739,1.6736,1.6739,136300000.0
2005-04-08 08:17:00,1.6742,1.6747,1.6742,1.6746,136300000.0
2005-04-08 08:18:00,1.6747,1.6747,1.6742,1.6747,136300000.0
2005-04-08 08:20:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-08 08:21:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2005-04-08 08:22:00,1.6747,1.675,1.6746,1.6748,136300000.0
2005-04-08 08:23:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-08 08:24:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2005-04-08 08:25:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2005-04-08 08:26:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 08:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 08:28:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 08:29:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 08:30:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 08:31:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 08:32:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 08:33:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 08:34:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 08:35:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 08:36:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-08 08:37:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-08 08:38:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-08 08:39:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-08 08:40:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 08:41:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-08 08:42:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 08:43:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 08:44:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 08:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 08:46:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 08:47:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 08:48:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 08:49:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 08:51:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 08:52:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 08:53:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 08:54:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 08:55:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2005-04-08 08:56:00,1.674,1.6744,1.674,1.6744,136300000.0
2005-04-08 08:57:00,1.6743,1.6746,1.6737,1.6738,136300000.0
2005-04-08 08:58:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2005-04-08 08:59:00,1.6734,1.6734,1.6731,1.6734,136300000.0
2005-04-08 09:00:00,1.6734,1.6734,1.6726,1.673,136300000.0
2005-04-08 09:01:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-04-08 09:02:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2005-04-08 09:03:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 09:04:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 09:05:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 09:06:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 09:07:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-04-08 09:08:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 09:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 09:10:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 09:11:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-04-08 09:12:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2005-04-08 09:13:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2005-04-08 09:14:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 09:15:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 09:16:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 09:17:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 09:18:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 09:19:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 09:21:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 09:22:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 09:23:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 09:24:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 09:25:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 09:26:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2005-04-08 09:27:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 09:28:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 09:29:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 09:30:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 09:31:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 09:32:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-08 09:33:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-08 09:34:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-04-08 09:35:00,1.6723,1.6724,1.6718,1.6724,136300000.0
2005-04-08 09:36:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 09:37:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2005-04-08 09:38:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 09:39:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 09:40:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 09:41:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-04-08 09:42:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 09:43:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 09:44:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 09:45:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 09:46:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2005-04-08 09:47:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 09:48:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 09:49:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 09:50:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 09:51:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 09:52:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 09:54:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 09:55:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 09:56:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 09:57:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 09:58:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 09:59:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 10:00:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 10:01:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 10:02:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 10:03:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 10:04:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 10:05:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 10:06:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-04-08 10:07:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-08 10:08:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2005-04-08 10:09:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 10:10:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 10:11:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 10:12:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 10:13:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 10:14:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 10:15:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 10:16:00,1.6723,1.6724,1.6721,1.6721,136300000.0
2005-04-08 10:17:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 10:18:00,1.6721,1.6721,1.6713,1.6713,136300000.0
2005-04-08 10:19:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2005-04-08 10:20:00,1.6714,1.6716,1.6712,1.6716,136300000.0
2005-04-08 10:21:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2005-04-08 10:22:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 10:23:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 10:24:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 10:25:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 10:26:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-04-08 10:27:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 10:29:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 10:30:00,1.6719,1.672,1.6719,1.672,136300000.0
2005-04-08 10:31:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-04-08 10:32:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 10:33:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 10:34:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 10:35:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 10:36:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 10:37:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-04-08 10:38:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-08 10:39:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 10:40:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 10:41:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 10:42:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 10:43:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 10:44:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 10:45:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 10:47:00,1.6724,1.6724,1.6721,1.6724,136300000.0
2005-04-08 10:48:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 10:50:00,1.6726,1.6727,1.6723,1.6724,136300000.0
2005-04-08 10:51:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2005-04-08 10:52:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 10:53:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 10:54:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 10:55:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 10:57:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 10:58:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 10:59:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 11:00:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 11:01:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 11:02:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 11:03:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 11:05:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 11:06:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 11:07:00,1.6729,1.6731,1.6729,1.673,136300000.0
2005-04-08 11:08:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 11:10:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 11:11:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 11:12:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:13:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 11:14:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 11:15:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 11:17:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 11:18:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:19:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 11:20:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 11:21:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 11:22:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:23:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-04-08 11:24:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:25:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 11:26:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 11:27:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 11:29:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 11:30:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 11:31:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:32:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:33:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 11:35:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 11:37:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 11:38:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-04-08 11:39:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 11:40:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 11:41:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-08 11:42:00,1.6732,1.6732,1.673,1.673,136300000.0
2005-04-08 11:43:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:44:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 11:45:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 11:46:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 11:47:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-08 11:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 11:49:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-08 11:50:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 11:51:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-08 11:52:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:53:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 11:55:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 11:56:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 11:57:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 11:59:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 12:00:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 12:01:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 12:02:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 12:03:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 12:05:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2005-04-08 12:07:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 12:08:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 12:09:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 12:10:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 12:11:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 12:15:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 12:16:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 12:18:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 12:19:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 12:20:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 12:21:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 12:22:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-04-08 12:23:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 12:30:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 12:31:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 12:32:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 12:33:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 12:35:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 12:36:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 12:37:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 12:38:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 12:43:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 12:44:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 12:45:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 12:46:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 12:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 12:48:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 12:49:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 12:50:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 12:51:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 12:53:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 12:55:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 12:56:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 12:57:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 12:58:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-04-08 12:59:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 13:00:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 13:01:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 13:02:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-04-08 13:03:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 13:04:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 13:07:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 13:08:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 13:09:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 13:10:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 13:11:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 13:14:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 13:15:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 13:16:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 13:18:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 13:19:00,1.6721,1.6721,1.6716,1.6716,136300000.0
2005-04-08 13:20:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 13:21:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 13:23:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 13:24:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-08 13:25:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2005-04-08 13:26:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 13:27:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-08 13:28:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-08 13:29:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 13:31:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-08 13:32:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2005-04-08 13:33:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-08 13:34:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2005-04-08 13:35:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2005-04-08 13:36:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-08 13:37:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2005-04-08 13:38:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 13:39:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-08 13:40:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2005-04-08 13:41:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-08 13:42:00,1.671,1.671,1.671,1.671,136300000.0
2005-04-08 13:43:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-04-08 13:44:00,1.671,1.671,1.671,1.671,136300000.0
2005-04-08 13:45:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-08 13:46:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-08 13:47:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-08 13:48:00,1.671,1.671,1.671,1.671,136300000.0
2005-04-08 13:49:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-08 13:50:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-08 13:52:00,1.6705,1.6707,1.6692,1.6692,136300000.0
2005-04-08 13:53:00,1.6687,1.6694,1.6687,1.6693,136300000.0
2005-04-08 13:54:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-04-08 13:55:00,1.67,1.6701,1.67,1.6701,136300000.0
2005-04-08 13:56:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-04-08 13:57:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2005-04-08 13:58:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-04-08 13:59:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-04-08 14:00:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2005-04-08 14:01:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-08 14:02:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-04-08 14:03:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2005-04-08 14:04:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2005-04-08 14:05:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2005-04-08 14:06:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2005-04-08 14:07:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-08 14:08:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2005-04-08 14:09:00,1.6708,1.671,1.6708,1.6708,136300000.0
2005-04-08 14:10:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-08 14:11:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2005-04-08 14:12:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-08 14:13:00,1.6711,1.6711,1.671,1.671,136300000.0
2005-04-08 14:14:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-08 14:15:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2005-04-08 14:16:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-08 14:17:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2005-04-08 14:18:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-04-08 14:19:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-04-08 14:20:00,1.6704,1.6712,1.6703,1.6712,136300000.0
2005-04-08 14:21:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-08 14:22:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2005-04-08 14:23:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-08 14:24:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-08 14:25:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-04-08 14:26:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-08 14:27:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-08 14:28:00,1.6713,1.6716,1.6713,1.6713,136300000.0
2005-04-08 14:29:00,1.6712,1.6712,1.6708,1.6709,136300000.0
2005-04-08 14:30:00,1.6707,1.6711,1.6707,1.6707,136300000.0
2005-04-08 14:31:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-04-08 14:32:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2005-04-08 14:33:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2005-04-08 14:34:00,1.6708,1.671,1.6708,1.671,136300000.0
2005-04-08 14:35:00,1.6709,1.671,1.6709,1.671,136300000.0
2005-04-08 14:36:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2005-04-08 14:37:00,1.671,1.671,1.671,1.671,136300000.0
2005-04-08 14:38:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2005-04-08 14:39:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2005-04-08 14:40:00,1.6707,1.6709,1.6702,1.6702,136300000.0
2005-04-08 14:41:00,1.67,1.67,1.67,1.67,136300000.0
2005-04-08 14:42:00,1.6701,1.6702,1.6699,1.6701,136300000.0
2005-04-08 14:43:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2005-04-08 14:44:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2005-04-08 14:45:00,1.67,1.67,1.67,1.67,136300000.0
2005-04-08 14:46:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-08 14:47:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2005-04-08 14:48:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2005-04-08 14:50:00,1.67,1.6701,1.67,1.67,136300000.0
2005-04-08 14:51:00,1.6696,1.6699,1.6694,1.6699,136300000.0
2005-04-08 14:52:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2005-04-08 14:53:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2005-04-08 14:54:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2005-04-08 14:55:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-08 14:56:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-08 14:57:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-08 14:58:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2005-04-08 14:59:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-04-08 15:00:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-04-08 15:01:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2005-04-08 15:02:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-04-08 15:03:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-04-08 15:04:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2005-04-08 15:05:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2005-04-08 15:06:00,1.6692,1.6693,1.6688,1.6689,136300000.0
2005-04-08 15:07:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2005-04-08 15:08:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2005-04-08 15:09:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2005-04-08 15:10:00,1.6678,1.6678,1.6674,1.6676,136300000.0
2005-04-08 15:11:00,1.6678,1.6684,1.6678,1.6684,136300000.0
2005-04-08 15:12:00,1.6683,1.6686,1.6682,1.6684,136300000.0
2005-04-08 15:13:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-04-08 15:14:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-08 15:15:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2005-04-08 15:16:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2005-04-08 15:17:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2005-04-08 15:18:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-04-08 15:19:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-04-08 15:20:00,1.669,1.669,1.669,1.669,136300000.0
2005-04-08 15:21:00,1.669,1.6692,1.6686,1.6688,136300000.0
2005-04-08 15:22:00,1.669,1.6691,1.669,1.669,136300000.0
2005-04-08 15:23:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-04-08 15:26:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-08 15:27:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-08 15:28:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2005-04-08 15:29:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2005-04-08 15:30:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-08 15:31:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-04-08 15:32:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2005-04-08 15:33:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-08 15:34:00,1.6687,1.6691,1.6686,1.6688,136300000.0
2005-04-08 15:35:00,1.669,1.6692,1.669,1.6692,136300000.0
2005-04-08 15:36:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2005-04-08 15:37:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-04-08 15:38:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-08 15:39:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-04-08 15:40:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-04-08 15:41:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-04-08 15:42:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-04-08 15:43:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-04-08 15:44:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2005-04-08 15:45:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-08 15:46:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-08 15:47:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-04-08 15:48:00,1.669,1.669,1.669,1.669,136300000.0
2005-04-08 15:49:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2005-04-08 15:50:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2005-04-08 15:51:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-04-08 15:52:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2005-04-08 15:53:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-08 15:54:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2005-04-08 15:55:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-08 15:56:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2005-04-08 15:57:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-04-08 15:58:00,1.669,1.669,1.6689,1.669,136300000.0
2005-04-08 15:59:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-04-08 16:00:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2005-04-08 16:01:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-08 16:02:00,1.6686,1.6688,1.6681,1.6681,136300000.0
2005-04-08 16:03:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2005-04-08 16:04:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-04-08 16:05:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-04-08 16:06:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-04-08 16:07:00,1.669,1.6695,1.669,1.6695,136300000.0
2005-04-08 16:08:00,1.6691,1.6696,1.6687,1.6689,136300000.0
2005-04-08 16:09:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-08 16:10:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2005-04-08 16:11:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-04-08 16:12:00,1.669,1.669,1.6686,1.6687,136300000.0
2005-04-08 16:13:00,1.6688,1.6691,1.6688,1.669,136300000.0
2005-04-08 16:14:00,1.6692,1.6695,1.6691,1.6692,136300000.0
2005-04-08 16:15:00,1.6691,1.6694,1.6691,1.6692,136300000.0
2005-04-08 16:16:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-04-08 16:17:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-04-08 16:18:00,1.669,1.669,1.669,1.669,136300000.0
2005-04-08 16:19:00,1.6689,1.6689,1.6686,1.6689,136300000.0
2005-04-08 16:20:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-08 16:21:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-04-08 16:22:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2005-04-08 16:23:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2005-04-08 16:24:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-04-08 16:25:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-04-08 16:26:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-04-08 16:27:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-04-08 16:28:00,1.668,1.6681,1.6676,1.6681,136300000.0
2005-04-08 16:29:00,1.668,1.668,1.668,1.668,136300000.0
2005-04-08 16:30:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2005-04-08 16:31:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2005-04-08 16:32:00,1.6683,1.6685,1.6678,1.668,136300000.0
2005-04-08 16:33:00,1.6682,1.6684,1.6681,1.6684,136300000.0
2005-04-08 16:34:00,1.6685,1.6688,1.6685,1.6685,136300000.0
2005-04-08 16:35:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2005-04-08 16:36:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-04-08 16:38:00,1.6687,1.6691,1.6686,1.6691,136300000.0
2005-04-08 16:39:00,1.6687,1.6687,1.6682,1.6682,136300000.0
2005-04-08 16:40:00,1.6682,1.6688,1.6682,1.6683,136300000.0
2005-04-08 16:41:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-04-08 16:42:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-04-08 16:43:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-04-08 16:44:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-04-08 16:45:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-04-08 16:46:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2005-04-08 16:47:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-04-08 16:48:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2005-04-08 16:49:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2005-04-08 16:50:00,1.6676,1.6678,1.6676,1.6677,136300000.0
2005-04-08 16:51:00,1.6678,1.6685,1.6678,1.6681,136300000.0
2005-04-08 16:52:00,1.6681,1.6684,1.6681,1.6681,136300000.0
2005-04-08 16:53:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2005-04-08 16:54:00,1.6689,1.6691,1.6689,1.669,136300000.0
2005-04-08 16:55:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-04-08 16:56:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2005-04-08 16:57:00,1.6688,1.6695,1.6687,1.669,136300000.0
2005-04-08 16:58:00,1.6691,1.6691,1.6687,1.6689,136300000.0
2005-04-08 16:59:00,1.6686,1.6697,1.6686,1.6695,136300000.0
2005-04-08 17:00:00,1.6692,1.6692,1.669,1.669,136300000.0
2005-04-08 17:01:00,1.6691,1.6691,1.669,1.6691,136300000.0
2005-04-08 17:02:00,1.6689,1.6695,1.6689,1.6693,136300000.0
2005-04-08 17:03:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-08 17:04:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-04-08 17:05:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-04-08 17:06:00,1.67,1.67,1.6698,1.6698,136300000.0
2005-04-08 17:07:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-08 17:08:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-08 17:09:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-04-08 17:10:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-08 17:11:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-04-08 17:12:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2005-04-08 17:13:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2005-04-08 17:14:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2005-04-08 17:15:00,1.6703,1.6703,1.6698,1.6698,136300000.0
2005-04-08 17:16:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-08 17:17:00,1.67,1.6702,1.67,1.67,136300000.0
2005-04-08 17:18:00,1.6701,1.6703,1.6697,1.6697,136300000.0
2005-04-08 17:19:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2005-04-08 17:20:00,1.6702,1.6702,1.6697,1.6697,136300000.0
2005-04-08 17:21:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2005-04-08 17:22:00,1.6699,1.6699,1.6671,1.6682,136300000.0
2005-04-08 17:23:00,1.6684,1.6687,1.6681,1.6681,136300000.0
2005-04-08 17:24:00,1.668,1.6694,1.668,1.6691,136300000.0
2005-04-08 17:25:00,1.6691,1.6695,1.6691,1.6693,136300000.0
2005-04-08 17:26:00,1.6694,1.6696,1.6692,1.6693,136300000.0
2005-04-08 17:27:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-08 17:28:00,1.6697,1.6702,1.6696,1.6702,136300000.0
2005-04-08 17:29:00,1.6701,1.6701,1.6695,1.6695,136300000.0
2005-04-08 17:30:00,1.6694,1.6694,1.6688,1.6688,136300000.0
2005-04-08 17:31:00,1.6691,1.6693,1.6687,1.6693,136300000.0
2005-04-08 17:32:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2005-04-08 17:33:00,1.6686,1.6689,1.6683,1.6683,136300000.0
2005-04-08 17:34:00,1.6685,1.6685,1.668,1.6682,136300000.0
2005-04-08 17:35:00,1.6687,1.669,1.6683,1.6687,136300000.0
2005-04-08 17:36:00,1.6689,1.6692,1.6686,1.6692,136300000.0
2005-04-08 17:37:00,1.6692,1.6693,1.669,1.6693,136300000.0
2005-04-08 17:38:00,1.6692,1.6695,1.6683,1.6683,136300000.0
2005-04-08 17:39:00,1.6681,1.6686,1.6679,1.6683,136300000.0
2005-04-08 17:40:00,1.6682,1.6691,1.6682,1.669,136300000.0
2005-04-08 17:41:00,1.6691,1.6693,1.668,1.6681,136300000.0
2005-04-08 17:42:00,1.668,1.6693,1.668,1.6685,136300000.0
2005-04-08 17:43:00,1.6683,1.669,1.6683,1.6683,136300000.0
2005-04-08 17:44:00,1.6685,1.6691,1.6684,1.6687,136300000.0
2005-04-08 17:45:00,1.6685,1.6686,1.6682,1.6685,136300000.0
2005-04-08 17:46:00,1.6686,1.6693,1.6683,1.6688,136300000.0
2005-04-08 17:47:00,1.669,1.6693,1.6689,1.6693,136300000.0
2005-04-08 17:48:00,1.6693,1.6697,1.6692,1.6697,136300000.0
2005-04-08 17:49:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2005-04-08 17:50:00,1.6698,1.6702,1.6697,1.6701,136300000.0
2005-04-08 17:51:00,1.6701,1.6701,1.6699,1.67,136300000.0
2005-04-08 17:52:00,1.6702,1.6703,1.67,1.6703,136300000.0
2005-04-08 17:53:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2005-04-08 17:54:00,1.6706,1.6711,1.6703,1.6708,136300000.0
2005-04-08 17:55:00,1.6707,1.6707,1.6701,1.6703,136300000.0
2005-04-08 17:56:00,1.6704,1.6712,1.67,1.6712,136300000.0
2005-04-08 17:57:00,1.6709,1.6709,1.6704,1.6704,136300000.0
2005-04-08 17:58:00,1.6705,1.671,1.6704,1.6707,136300000.0
2005-04-08 17:59:00,1.6706,1.6708,1.6701,1.6708,136300000.0
2005-04-08 18:00:00,1.6711,1.6718,1.6708,1.6708,136300000.0
2005-04-08 18:01:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2005-04-08 18:02:00,1.6709,1.671,1.6702,1.6705,136300000.0
2005-04-08 18:03:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2005-04-08 18:04:00,1.6709,1.6709,1.6704,1.6704,136300000.0
2005-04-08 18:05:00,1.6704,1.6704,1.6697,1.6698,136300000.0
2005-04-08 18:06:00,1.6698,1.6704,1.6698,1.6703,136300000.0
2005-04-08 18:07:00,1.6704,1.6705,1.6701,1.6705,136300000.0
2005-04-08 18:08:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2005-04-08 18:09:00,1.6709,1.6711,1.6707,1.6708,136300000.0
2005-04-08 18:10:00,1.671,1.6723,1.671,1.6716,136300000.0
2005-04-08 18:11:00,1.6719,1.6724,1.6719,1.6719,136300000.0
2005-04-08 18:12:00,1.6719,1.6724,1.6719,1.672,136300000.0
2005-04-08 18:13:00,1.672,1.6728,1.672,1.6726,136300000.0
2005-04-08 18:14:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2005-04-08 18:15:00,1.6722,1.6729,1.6718,1.6727,136300000.0
2005-04-08 18:16:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2005-04-08 18:17:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 18:18:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2005-04-08 18:19:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 18:20:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 18:21:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 18:22:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-04-08 18:23:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2005-04-08 18:24:00,1.6729,1.673,1.6727,1.6728,136300000.0
2005-04-08 18:25:00,1.6731,1.6739,1.6731,1.6739,136300000.0
2005-04-08 18:26:00,1.674,1.674,1.6736,1.674,136300000.0
2005-04-08 18:28:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 18:29:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-04-08 18:30:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 18:31:00,1.6743,1.6745,1.674,1.674,136300000.0
2005-04-08 18:32:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2005-04-08 18:33:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 18:34:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 18:35:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 18:36:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 18:37:00,1.6734,1.674,1.6733,1.674,136300000.0
2005-04-08 18:38:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 18:39:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 18:41:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2005-04-08 18:42:00,1.673,1.673,1.6713,1.6722,136300000.0
2005-04-08 18:43:00,1.6724,1.6729,1.6724,1.6729,136300000.0
2005-04-08 18:44:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 18:45:00,1.673,1.6733,1.6729,1.6731,136300000.0
2005-04-08 18:46:00,1.6728,1.6735,1.6728,1.6732,136300000.0
2005-04-08 18:47:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 18:48:00,1.6732,1.6734,1.673,1.673,136300000.0
2005-04-08 18:49:00,1.673,1.673,1.6729,1.673,136300000.0
2005-04-08 18:50:00,1.6726,1.6732,1.6726,1.6727,136300000.0
2005-04-08 18:51:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 18:52:00,1.6729,1.673,1.6728,1.673,136300000.0
2005-04-08 18:53:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-04-08 18:54:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-08 18:55:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2005-04-08 18:56:00,1.6738,1.6743,1.6738,1.6741,136300000.0
2005-04-08 18:57:00,1.6742,1.6744,1.6741,1.6741,136300000.0
2005-04-08 18:58:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-04-08 18:59:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-04-08 19:00:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2005-04-08 19:01:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 19:02:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 19:03:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-04-08 19:04:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2005-04-08 19:05:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 19:06:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 19:07:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 19:08:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 19:09:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-08 19:10:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 19:11:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 19:12:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-04-08 19:13:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 19:14:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 19:15:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-04-08 19:16:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 19:17:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 19:18:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-04-08 19:19:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 19:20:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-04-08 19:21:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 19:22:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 19:23:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 19:24:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2005-04-08 19:25:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 19:26:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-04-08 19:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 19:28:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 19:29:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 19:30:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 19:31:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-04-08 19:32:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2005-04-08 19:33:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 19:34:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 19:35:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 19:36:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 19:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 19:38:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2005-04-08 19:39:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-04-08 19:40:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 19:41:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 19:42:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 19:43:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 19:44:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 19:45:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 19:47:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 19:48:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-04-08 19:49:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 19:50:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 19:51:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 19:52:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2005-04-08 19:53:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-04-08 19:54:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-08 19:55:00,1.6732,1.6732,1.673,1.6731,136300000.0
2005-04-08 19:56:00,1.6728,1.6732,1.6728,1.6732,136300000.0
2005-04-08 19:57:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2005-04-08 19:58:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 19:59:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 20:00:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 20:01:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 20:02:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 20:03:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 20:04:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 20:05:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2005-04-08 20:06:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 20:07:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-04-08 20:08:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 20:09:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 20:11:00,1.6737,1.674,1.6737,1.674,136300000.0
2005-04-08 20:12:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 20:13:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 20:14:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 20:15:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 20:16:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 20:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 20:19:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 20:20:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 20:21:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2005-04-08 20:22:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-08 20:23:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2005-04-08 20:24:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-04-08 20:25:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 20:26:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 20:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 20:28:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 20:29:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-04-08 20:30:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 20:31:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 20:32:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-04-08 20:33:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 20:34:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 20:35:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 20:36:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 20:38:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 20:39:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 20:40:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2005-04-08 20:43:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 20:44:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 20:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 20:46:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 20:47:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-08 20:48:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 20:49:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 20:50:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-08 20:51:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2005-04-08 20:52:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 20:53:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2005-04-08 20:54:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-08 20:55:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-04-08 20:56:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-08 20:57:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-08 20:58:00,1.6749,1.6749,1.674,1.674,136300000.0
2005-04-08 20:59:00,1.6738,1.6738,1.6731,1.6732,136300000.0
2005-04-08 21:00:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2005-04-08 21:01:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 21:02:00,1.673,1.6732,1.6729,1.6729,136300000.0
2005-04-08 21:03:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2005-04-08 21:04:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-08 21:05:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2005-04-08 21:06:00,1.6735,1.6735,1.6721,1.6726,136300000.0
2005-04-08 21:07:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 21:08:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-04-08 21:09:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-04-08 21:10:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-08 21:11:00,1.6729,1.6729,1.6726,1.6729,136300000.0
2005-04-08 21:12:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-08 21:13:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-04-08 21:15:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:16:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2005-04-08 21:17:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 21:18:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 21:19:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:20:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:21:00,1.6728,1.673,1.6728,1.673,136300000.0
2005-04-08 21:22:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 21:23:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 21:24:00,1.673,1.673,1.6729,1.673,136300000.0
2005-04-08 21:25:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:26:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:27:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2005-04-08 21:28:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 21:29:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2005-04-08 21:30:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:31:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:32:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-04-08 21:33:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 21:34:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:37:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:38:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 21:39:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 21:40:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 21:41:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-08 21:42:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-08 21:43:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 21:44:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 21:47:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 21:48:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 21:50:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 21:51:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-08 21:52:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-08 21:53:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-08 21:54:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-08 21:55:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-08 21:57:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-08 21:58:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-04-08 21:59:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 22:00:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 22:01:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 22:02:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 22:03:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-08 22:04:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-08 22:05:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 22:06:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 22:08:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 22:09:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 22:10:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 22:11:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 22:12:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 22:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 22:14:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-04-08 22:15:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 22:16:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 22:17:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 22:18:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-04-08 22:19:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2005-04-08 22:20:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2005-04-08 22:21:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-04-08 22:22:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 22:23:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-08 22:24:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 22:25:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 22:26:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 22:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 22:29:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 22:30:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-08 22:31:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-08 22:32:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-04-08 22:33:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-08 22:34:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 22:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 22:36:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-08 22:37:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-04-08 22:38:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 22:39:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-08 22:40:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-08 22:43:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 22:45:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-08 22:46:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-08 22:47:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-08 22:48:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-08 22:49:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2005-04-08 22:50:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-08 22:51:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-08 22:52:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-08 22:53:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-08 22:54:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-08 22:55:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-08 22:59:00,1.675,1.6751,1.675,1.675,136300000.0
2005-04-11 00:00:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 00:02:00,1.6742,1.675,1.6741,1.675,136300000.0
2005-04-11 00:03:00,1.675,1.675,1.6745,1.6746,136300000.0
2005-04-11 00:05:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2005-04-11 00:06:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2005-04-11 00:07:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-11 00:08:00,1.6747,1.675,1.6747,1.6748,136300000.0
2005-04-11 00:10:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2005-04-11 00:11:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-11 00:12:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-11 00:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-11 00:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-11 00:20:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 00:21:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 00:22:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 00:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-11 00:24:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2005-04-11 00:25:00,1.6758,1.6761,1.6758,1.676,136300000.0
2005-04-11 00:26:00,1.6757,1.6759,1.6756,1.6758,136300000.0
2005-04-11 00:27:00,1.6756,1.6761,1.6754,1.6761,136300000.0
2005-04-11 00:28:00,1.676,1.676,1.6759,1.6759,136300000.0
2005-04-11 00:29:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-11 00:30:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2005-04-11 00:31:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-11 00:33:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 00:34:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-11 00:36:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 00:38:00,1.6751,1.6751,1.6748,1.6751,136300000.0
2005-04-11 00:39:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-04-11 00:40:00,1.6751,1.6751,1.675,1.6751,136300000.0
2005-04-11 00:41:00,1.675,1.6751,1.6749,1.6751,136300000.0
2005-04-11 00:42:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-11 00:43:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 00:44:00,1.6752,1.6757,1.6752,1.6757,136300000.0
2005-04-11 00:45:00,1.6758,1.6758,1.6754,1.6756,136300000.0
2005-04-11 00:46:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2005-04-11 00:50:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-11 00:52:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-11 00:53:00,1.6752,1.6752,1.675,1.6752,136300000.0
2005-04-11 00:54:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-11 00:55:00,1.6752,1.6754,1.6751,1.6753,136300000.0
2005-04-11 00:56:00,1.6753,1.6753,1.6748,1.6751,136300000.0
2005-04-11 00:57:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-11 00:58:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-11 00:59:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-11 01:00:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2005-04-11 01:01:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2005-04-11 01:02:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2005-04-11 01:03:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-04-11 01:04:00,1.6748,1.6753,1.6748,1.6753,136300000.0
2005-04-11 01:05:00,1.6755,1.6755,1.6751,1.6752,136300000.0
2005-04-11 01:06:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2005-04-11 01:07:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-04-11 01:08:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-04-11 01:09:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-11 01:10:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2005-04-11 01:11:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2005-04-11 01:12:00,1.6757,1.676,1.6754,1.6759,136300000.0
2005-04-11 01:13:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2005-04-11 01:14:00,1.676,1.6761,1.6758,1.6758,136300000.0
2005-04-11 01:15:00,1.6757,1.6759,1.6754,1.6754,136300000.0
2005-04-11 01:16:00,1.6752,1.6756,1.6752,1.6754,136300000.0
2005-04-11 01:17:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2005-04-11 01:18:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-11 01:19:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2005-04-11 01:20:00,1.6755,1.6755,1.6752,1.6753,136300000.0
2005-04-11 01:21:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-11 01:22:00,1.6749,1.6753,1.6745,1.6752,136300000.0
2005-04-11 01:23:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 01:24:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2005-04-11 01:25:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2005-04-11 01:26:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2005-04-11 01:27:00,1.6751,1.6753,1.6746,1.6746,136300000.0
2005-04-11 01:28:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2005-04-11 01:29:00,1.6746,1.675,1.6746,1.675,136300000.0
2005-04-11 01:30:00,1.6752,1.6753,1.6749,1.6749,136300000.0
2005-04-11 01:31:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-11 01:32:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-11 01:33:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-11 01:34:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-11 01:35:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 01:36:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2005-04-11 01:37:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-11 01:38:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-11 01:39:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2005-04-11 01:40:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2005-04-11 01:41:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-11 01:42:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-11 01:43:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2005-04-11 01:44:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2005-04-11 01:45:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2005-04-11 01:46:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-11 01:47:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-11 01:48:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-11 01:49:00,1.675,1.675,1.6747,1.6747,136300000.0
2005-04-11 01:50:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-11 01:51:00,1.6745,1.6749,1.6745,1.6746,136300000.0
2005-04-11 01:52:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2005-04-11 01:53:00,1.6749,1.6751,1.6743,1.6748,136300000.0
2005-04-11 01:54:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-11 01:55:00,1.675,1.6751,1.6749,1.675,136300000.0
2005-04-11 01:56:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2005-04-11 01:57:00,1.675,1.675,1.6749,1.6749,136300000.0
2005-04-11 01:58:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2005-04-11 01:59:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-11 02:00:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-11 02:01:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2005-04-11 02:02:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-11 02:03:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2005-04-11 02:04:00,1.675,1.675,1.6748,1.6748,136300000.0
2005-04-11 02:05:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2005-04-11 02:06:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2005-04-11 02:07:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 02:08:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2005-04-11 02:09:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2005-04-11 02:10:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 02:11:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 02:12:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2005-04-11 02:13:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-04-11 02:14:00,1.6739,1.6741,1.6737,1.6737,136300000.0
2005-04-11 02:15:00,1.674,1.674,1.6737,1.6739,136300000.0
2005-04-11 02:16:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2005-04-11 02:17:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 02:19:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 02:20:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 02:21:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 02:23:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 02:24:00,1.674,1.6741,1.6737,1.674,136300000.0
2005-04-11 02:26:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2005-04-11 02:27:00,1.6745,1.6745,1.6742,1.6743,136300000.0
2005-04-11 02:28:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 02:29:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2005-04-11 02:30:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 02:31:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2005-04-11 02:32:00,1.6737,1.674,1.6737,1.6737,136300000.0
2005-04-11 02:33:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 02:34:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 02:35:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-11 02:37:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 02:38:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 02:40:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-04-11 02:41:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 02:42:00,1.6731,1.6731,1.673,1.6731,136300000.0
2005-04-11 02:43:00,1.6732,1.6735,1.6727,1.6727,136300000.0
2005-04-11 02:44:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 02:45:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 02:46:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 02:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 02:48:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 02:49:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2005-04-11 02:50:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 02:51:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2005-04-11 02:52:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-04-11 02:53:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2005-04-11 02:54:00,1.6726,1.6728,1.6724,1.6724,136300000.0
2005-04-11 02:55:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2005-04-11 02:56:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2005-04-11 02:57:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 02:59:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 03:00:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 03:01:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 03:02:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2005-04-11 03:03:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2005-04-11 03:04:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2005-04-11 03:05:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2005-04-11 03:06:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:07:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2005-04-11 03:08:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:09:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 03:10:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:11:00,1.6728,1.6735,1.6725,1.6728,136300000.0
2005-04-11 03:12:00,1.6728,1.6736,1.6728,1.6729,136300000.0
2005-04-11 03:13:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-04-11 03:14:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 03:15:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 03:16:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 03:17:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-04-11 03:18:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 03:19:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:20:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 03:21:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2005-04-11 03:22:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-04-11 03:23:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-04-11 03:24:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-04-11 03:25:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:26:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2005-04-11 03:27:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2005-04-11 03:28:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 03:29:00,1.6727,1.6727,1.6723,1.6727,136300000.0
2005-04-11 03:30:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:31:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-04-11 03:32:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 03:33:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:34:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:35:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 03:36:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2005-04-11 03:38:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:39:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:40:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 03:41:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 03:42:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 03:43:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 03:44:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 03:46:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:47:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 03:49:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 03:50:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 03:51:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 03:53:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2005-04-11 03:54:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 03:55:00,1.6728,1.673,1.6728,1.673,136300000.0
2005-04-11 03:56:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 03:58:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 03:59:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-04-11 04:00:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2005-04-11 04:02:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2005-04-11 04:03:00,1.6736,1.6736,1.6732,1.6736,136300000.0
2005-04-11 04:04:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 04:05:00,1.6739,1.674,1.6738,1.674,136300000.0
2005-04-11 04:06:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 04:07:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 04:08:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 04:09:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 04:10:00,1.674,1.6741,1.6737,1.6737,136300000.0
2005-04-11 04:11:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-04-11 04:12:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 04:13:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2005-04-11 04:14:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 04:15:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 04:16:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 04:17:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 04:21:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 04:22:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 04:23:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 04:24:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-04-11 04:25:00,1.674,1.6743,1.674,1.6743,136300000.0
2005-04-11 04:26:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2005-04-11 04:27:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2005-04-11 04:28:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 04:29:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 04:31:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 04:32:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2005-04-11 04:33:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 04:34:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-11 04:35:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 04:36:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 04:38:00,1.6746,1.675,1.6746,1.675,136300000.0
2005-04-11 04:39:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-11 04:40:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-11 04:41:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-11 04:42:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-11 04:43:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-11 04:44:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-11 04:45:00,1.675,1.675,1.6748,1.6749,136300000.0
2005-04-11 04:46:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2005-04-11 04:47:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 04:48:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 04:49:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 04:51:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 04:52:00,1.6743,1.6748,1.6743,1.6743,136300000.0
2005-04-11 04:53:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 04:54:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2005-04-11 04:55:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-04-11 04:57:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2005-04-11 04:58:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 04:59:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 05:00:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 05:02:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2005-04-11 05:05:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:06:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 05:07:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:08:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 05:09:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-04-11 05:10:00,1.6738,1.674,1.6738,1.674,136300000.0
2005-04-11 05:11:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 05:12:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 05:13:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-04-11 05:14:00,1.6743,1.6747,1.6742,1.6747,136300000.0
2005-04-11 05:15:00,1.6746,1.6747,1.6743,1.6744,136300000.0
2005-04-11 05:16:00,1.6742,1.6742,1.6738,1.6742,136300000.0
2005-04-11 05:19:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 05:20:00,1.6743,1.6749,1.674,1.674,136300000.0
2005-04-11 05:21:00,1.6739,1.674,1.6739,1.6739,136300000.0
2005-04-11 05:22:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:23:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 05:24:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2005-04-11 05:25:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2005-04-11 05:26:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 05:27:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-04-11 05:28:00,1.6745,1.6745,1.6741,1.6743,136300000.0
2005-04-11 05:29:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:30:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 05:31:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:33:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:34:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:37:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:40:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:41:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 05:42:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 05:43:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:44:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 05:46:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 05:47:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 05:48:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 05:50:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:51:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 05:52:00,1.6739,1.674,1.6739,1.6739,136300000.0
2005-04-11 05:53:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2005-04-11 05:54:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 05:55:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 05:56:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2005-04-11 05:59:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 06:00:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 06:02:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 06:04:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 06:06:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 06:07:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 06:08:00,1.6741,1.6741,1.6739,1.674,136300000.0
2005-04-11 06:09:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 06:10:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 06:13:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-04-11 06:14:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 06:16:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 06:19:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2005-04-11 06:20:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2005-04-11 06:26:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 06:27:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 06:28:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 06:30:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-04-11 06:31:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-04-11 06:32:00,1.674,1.674,1.6737,1.6737,136300000.0
2005-04-11 06:33:00,1.6736,1.6739,1.6736,1.6738,136300000.0
2005-04-11 06:34:00,1.674,1.6741,1.6739,1.6741,136300000.0
2005-04-11 06:35:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 06:36:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 06:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 06:38:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 06:40:00,1.674,1.674,1.6738,1.674,136300000.0
2005-04-11 06:41:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 06:42:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 06:45:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 06:46:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 06:48:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 06:49:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 06:51:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 06:52:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 06:53:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 06:56:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 07:00:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 07:01:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 07:02:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-04-11 07:03:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 07:05:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 07:06:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 07:08:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 07:09:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 07:12:00,1.6737,1.6737,1.6733,1.6736,136300000.0
2005-04-11 07:13:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-04-11 07:14:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 07:15:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 07:16:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2005-04-11 07:17:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 07:18:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-04-11 07:21:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 07:22:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 07:24:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 07:25:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 07:26:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 07:27:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 07:28:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 07:31:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 07:32:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-04-11 07:35:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 07:38:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-04-11 07:39:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 07:40:00,1.6729,1.6731,1.6729,1.673,136300000.0
2005-04-11 07:41:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2005-04-11 07:42:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 07:43:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-04-11 07:44:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 07:45:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 07:46:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 07:47:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2005-04-11 07:48:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-04-11 07:49:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 07:50:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 07:51:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 07:52:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 07:53:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 07:54:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 07:55:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 07:56:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 07:57:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 07:58:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 07:59:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-04-11 08:00:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 08:01:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 08:02:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 08:03:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 08:05:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 08:06:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 08:07:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2005-04-11 08:08:00,1.673,1.673,1.6728,1.6728,136300000.0
2005-04-11 08:09:00,1.6728,1.673,1.6728,1.6728,136300000.0
2005-04-11 08:10:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2005-04-11 08:11:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 08:12:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 08:13:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 08:14:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 08:15:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 08:16:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 08:17:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 08:18:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 08:19:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 08:20:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 08:21:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 08:23:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 08:24:00,1.6722,1.6722,1.672,1.6722,136300000.0
2005-04-11 08:25:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 08:26:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 08:27:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 08:28:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-04-11 08:29:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 08:30:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 08:31:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 08:32:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 08:33:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 08:34:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 08:35:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 08:36:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 08:37:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 08:38:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 08:39:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 08:40:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 08:41:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 08:42:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 08:43:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 08:44:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 08:45:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 08:46:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 08:47:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 08:48:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2005-04-11 08:49:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 08:50:00,1.6725,1.6725,1.6722,1.6724,136300000.0
2005-04-11 08:51:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 08:52:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2005-04-11 08:53:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-04-11 08:54:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 08:55:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2005-04-11 08:56:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 08:57:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 08:58:00,1.6719,1.672,1.6718,1.6718,136300000.0
2005-04-11 08:59:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-11 09:00:00,1.6717,1.6726,1.6717,1.672,136300000.0
2005-04-11 09:01:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-11 09:02:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-11 09:03:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2005-04-11 09:04:00,1.6719,1.6726,1.6719,1.6724,136300000.0
2005-04-11 09:05:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 09:06:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 09:07:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 09:08:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-04-11 09:09:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 09:10:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 09:11:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 09:12:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 09:13:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 09:14:00,1.6721,1.6721,1.6719,1.672,136300000.0
2005-04-11 09:15:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 09:16:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 09:17:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 09:18:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2005-04-11 09:19:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 09:20:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2005-04-11 09:21:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-11 09:22:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2005-04-11 09:23:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-11 09:24:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-04-11 09:25:00,1.671,1.671,1.6709,1.671,136300000.0
2005-04-11 09:26:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-11 09:28:00,1.671,1.671,1.671,1.671,136300000.0
2005-04-11 09:29:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2005-04-11 09:30:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-11 09:31:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-04-11 09:32:00,1.671,1.671,1.671,1.671,136300000.0
2005-04-11 09:33:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-11 09:34:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-04-11 09:35:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2005-04-11 09:36:00,1.6707,1.6714,1.6707,1.6708,136300000.0
2005-04-11 09:37:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-11 09:38:00,1.6711,1.6713,1.671,1.671,136300000.0
2005-04-11 09:39:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2005-04-11 09:40:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2005-04-11 09:41:00,1.671,1.671,1.671,1.671,136300000.0
2005-04-11 09:42:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-11 09:43:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-11 09:44:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-04-11 09:45:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-11 09:46:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2005-04-11 09:47:00,1.6702,1.6702,1.67,1.67,136300000.0
2005-04-11 09:48:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2005-04-11 09:49:00,1.6697,1.6701,1.6697,1.67,136300000.0
2005-04-11 09:50:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-04-11 09:51:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-04-11 09:52:00,1.6706,1.6706,1.6702,1.6703,136300000.0
2005-04-11 09:53:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-04-11 09:54:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-04-11 09:55:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-04-11 09:56:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-04-11 09:57:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2005-04-11 09:58:00,1.671,1.6711,1.671,1.6711,136300000.0
2005-04-11 09:59:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2005-04-11 10:00:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2005-04-11 10:01:00,1.6719,1.6727,1.6718,1.6725,136300000.0
2005-04-11 10:02:00,1.6725,1.6725,1.6722,1.6725,136300000.0
2005-04-11 10:03:00,1.6724,1.6733,1.6722,1.6733,136300000.0
2005-04-11 10:04:00,1.6733,1.6733,1.6729,1.6733,136300000.0
2005-04-11 10:05:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-04-11 10:06:00,1.6731,1.6731,1.6724,1.6727,136300000.0
2005-04-11 10:07:00,1.6729,1.673,1.6726,1.673,136300000.0
2005-04-11 10:08:00,1.673,1.6733,1.673,1.6731,136300000.0
2005-04-11 10:09:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-04-11 10:10:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2005-04-11 10:11:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-04-11 10:12:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 10:13:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 10:14:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2005-04-11 10:15:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 10:16:00,1.6736,1.6739,1.6734,1.6738,136300000.0
2005-04-11 10:17:00,1.674,1.674,1.6734,1.674,136300000.0
2005-04-11 10:18:00,1.6742,1.6742,1.674,1.674,136300000.0
2005-04-11 10:19:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2005-04-11 10:20:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 10:21:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 10:22:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 10:23:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 10:24:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 10:25:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2005-04-11 10:26:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 10:27:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 10:28:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2005-04-11 10:29:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2005-04-11 10:30:00,1.6738,1.6739,1.6736,1.6738,136300000.0
2005-04-11 10:31:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-04-11 10:32:00,1.6746,1.6746,1.6737,1.6739,136300000.0
2005-04-11 10:33:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2005-04-11 10:34:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 10:35:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 10:36:00,1.6738,1.674,1.6735,1.6737,136300000.0
2005-04-11 10:37:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2005-04-11 10:38:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 10:39:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-04-11 10:40:00,1.6743,1.6748,1.6739,1.6742,136300000.0
2005-04-11 10:41:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 10:42:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 10:43:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 10:44:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 10:45:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-11 10:46:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2005-04-11 10:47:00,1.6743,1.6745,1.674,1.6745,136300000.0
2005-04-11 10:48:00,1.6745,1.6748,1.6745,1.6745,136300000.0
2005-04-11 10:49:00,1.6742,1.6743,1.674,1.6743,136300000.0
2005-04-11 10:50:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 10:51:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2005-04-11 10:52:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 10:53:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 10:54:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 10:55:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 10:56:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-11 10:57:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 10:59:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 11:00:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 11:01:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-04-11 11:02:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-11 11:03:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-11 11:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-11 11:05:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 11:06:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 11:07:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 11:08:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 11:09:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 11:10:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 11:11:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 11:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 11:14:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 11:15:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 11:16:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 11:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 11:19:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2005-04-11 11:20:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 11:21:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 11:22:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-04-11 11:23:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 11:24:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 11:25:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 11:26:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 11:27:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 11:29:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 11:30:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 11:31:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 11:32:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 11:33:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 11:34:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 11:36:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 11:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 11:39:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-11 11:42:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 11:43:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 11:44:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 11:45:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 11:46:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2005-04-11 11:47:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 11:48:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 11:49:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-04-11 11:50:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-04-11 11:51:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2005-04-11 11:52:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 11:53:00,1.6742,1.6742,1.6738,1.674,136300000.0
2005-04-11 11:54:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-04-11 11:55:00,1.6739,1.6745,1.6739,1.6739,136300000.0
2005-04-11 11:56:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 11:57:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-04-11 11:58:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 11:59:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 12:00:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 12:01:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 12:02:00,1.6741,1.6741,1.6736,1.6741,136300000.0
2005-04-11 12:03:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2005-04-11 12:04:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 12:05:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2005-04-11 12:06:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-11 12:09:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 12:10:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 12:11:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 12:12:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-04-11 12:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 12:14:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-04-11 12:15:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 12:16:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 12:17:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 12:18:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 12:19:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 12:20:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 12:21:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 12:22:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 12:23:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 12:24:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 12:25:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 12:26:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 12:27:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 12:28:00,1.6733,1.6733,1.673,1.6731,136300000.0
2005-04-11 12:29:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 12:30:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 12:31:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-04-11 12:32:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 12:33:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-04-11 12:34:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 12:35:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2005-04-11 12:36:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2005-04-11 12:37:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 12:38:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 12:39:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 12:40:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-04-11 12:41:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 12:42:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 12:43:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-04-11 12:44:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 12:45:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 12:46:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2005-04-11 12:47:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 12:48:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2005-04-11 12:49:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 12:50:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2005-04-11 12:51:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2005-04-11 12:52:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-04-11 12:53:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 12:54:00,1.673,1.673,1.6727,1.6729,136300000.0
2005-04-11 12:55:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 12:56:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 12:57:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 12:58:00,1.6728,1.673,1.6728,1.6728,136300000.0
2005-04-11 12:59:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-04-11 13:00:00,1.6728,1.6734,1.6728,1.6734,136300000.0
2005-04-11 13:01:00,1.6733,1.6734,1.6728,1.6729,136300000.0
2005-04-11 13:02:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2005-04-11 13:03:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 13:04:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 13:05:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-04-11 13:06:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 13:07:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 13:08:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-04-11 13:09:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 13:10:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 13:11:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 13:12:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 13:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 13:14:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-11 13:15:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 13:16:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 13:17:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 13:18:00,1.674,1.6743,1.674,1.6742,136300000.0
2005-04-11 13:19:00,1.6743,1.6743,1.6736,1.674,136300000.0
2005-04-11 13:20:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2005-04-11 13:21:00,1.6744,1.6747,1.6744,1.6744,136300000.0
2005-04-11 13:22:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2005-04-11 13:23:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2005-04-11 13:24:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2005-04-11 13:25:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 13:26:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 13:27:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2005-04-11 13:28:00,1.6737,1.6745,1.6737,1.6741,136300000.0
2005-04-11 13:29:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2005-04-11 13:30:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2005-04-11 13:31:00,1.674,1.6744,1.674,1.6744,136300000.0
2005-04-11 13:32:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2005-04-11 13:33:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 13:34:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-11 13:35:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 13:36:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-04-11 13:37:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2005-04-11 13:38:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 13:39:00,1.6733,1.6736,1.6733,1.6734,136300000.0
2005-04-11 13:40:00,1.6733,1.6736,1.6733,1.6733,136300000.0
2005-04-11 13:41:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 13:42:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 13:43:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2005-04-11 13:44:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 13:45:00,1.6735,1.6736,1.6733,1.6736,136300000.0
2005-04-11 13:46:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2005-04-11 13:47:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 13:48:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 13:49:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 13:50:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 13:51:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-04-11 13:52:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 13:53:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 13:54:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 13:55:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 13:56:00,1.6729,1.673,1.6729,1.6729,136300000.0
2005-04-11 13:57:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 13:58:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 13:59:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 14:00:00,1.6731,1.6731,1.673,1.6731,136300000.0
2005-04-11 14:01:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2005-04-11 14:02:00,1.6741,1.6742,1.674,1.674,136300000.0
2005-04-11 14:03:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2005-04-11 14:04:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2005-04-11 14:05:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-04-11 14:06:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 14:07:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 14:09:00,1.673,1.6732,1.6729,1.6732,136300000.0
2005-04-11 14:10:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2005-04-11 14:11:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-11 14:12:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-11 14:13:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-11 14:14:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2005-04-11 14:15:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2005-04-11 14:16:00,1.6732,1.6732,1.673,1.6732,136300000.0
2005-04-11 14:17:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 14:18:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-04-11 14:19:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 14:20:00,1.6731,1.6731,1.6725,1.6725,136300000.0
2005-04-11 14:21:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2005-04-11 14:22:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2005-04-11 14:23:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 14:24:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2005-04-11 14:25:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2005-04-11 14:26:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 14:27:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 14:28:00,1.6722,1.6722,1.6717,1.672,136300000.0
2005-04-11 14:29:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2005-04-11 14:30:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 14:31:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 14:32:00,1.6718,1.672,1.6718,1.672,136300000.0
2005-04-11 14:33:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2005-04-11 14:34:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 14:35:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 14:36:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2005-04-11 14:37:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 14:38:00,1.6722,1.6722,1.672,1.6722,136300000.0
2005-04-11 14:39:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 14:40:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 14:41:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 14:42:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 14:43:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 14:44:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 14:45:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2005-04-11 14:46:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 14:47:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 14:48:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-04-11 14:49:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-04-11 14:50:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 14:51:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-04-11 14:53:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 14:54:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 14:55:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 14:56:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2005-04-11 14:57:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2005-04-11 14:58:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2005-04-11 14:59:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2005-04-11 15:00:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-04-11 15:01:00,1.6726,1.6727,1.6721,1.6721,136300000.0
2005-04-11 15:02:00,1.6723,1.6723,1.6717,1.6719,136300000.0
2005-04-11 15:03:00,1.6718,1.6721,1.6717,1.6721,136300000.0
2005-04-11 15:04:00,1.672,1.672,1.6716,1.6716,136300000.0
2005-04-11 15:05:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-11 15:06:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-11 15:07:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 15:08:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 15:09:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 15:10:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 15:11:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 15:12:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-04-11 15:13:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 15:14:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 15:15:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 15:16:00,1.6718,1.6721,1.6717,1.6719,136300000.0
2005-04-11 15:17:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2005-04-11 15:18:00,1.6719,1.672,1.6715,1.6716,136300000.0
2005-04-11 15:19:00,1.6716,1.672,1.6716,1.6719,136300000.0
2005-04-11 15:20:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-11 15:21:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 15:22:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 15:23:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 15:24:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 15:25:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-11 15:26:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-11 15:27:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2005-04-11 15:28:00,1.6719,1.6724,1.6719,1.6721,136300000.0
2005-04-11 15:29:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-04-11 15:30:00,1.6719,1.6723,1.6719,1.6722,136300000.0
2005-04-11 15:31:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 15:32:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 15:33:00,1.6723,1.6725,1.6721,1.6724,136300000.0
2005-04-11 15:34:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 15:35:00,1.672,1.6725,1.672,1.6721,136300000.0
2005-04-11 15:36:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 15:37:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2005-04-11 15:38:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 15:39:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 15:40:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 15:41:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-04-11 15:42:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-04-11 15:43:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2005-04-11 15:44:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 15:45:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2005-04-11 15:46:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 15:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 15:48:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 15:49:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 15:50:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 15:51:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 15:52:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-04-11 15:53:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2005-04-11 15:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 15:56:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 15:57:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 15:58:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 15:59:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 16:00:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 16:01:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-04-11 16:02:00,1.6719,1.6724,1.6719,1.6724,136300000.0
2005-04-11 16:03:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2005-04-11 16:04:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 16:05:00,1.6718,1.672,1.6718,1.672,136300000.0
2005-04-11 16:06:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 16:07:00,1.6721,1.6724,1.6721,1.6721,136300000.0
2005-04-11 16:08:00,1.6718,1.6723,1.6718,1.6722,136300000.0
2005-04-11 16:09:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 16:10:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2005-04-11 16:11:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 16:12:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 16:14:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 16:15:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-04-11 16:16:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 16:17:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-11 16:18:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 16:19:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 16:20:00,1.6717,1.6719,1.6716,1.6719,136300000.0
2005-04-11 16:21:00,1.672,1.6721,1.6718,1.6718,136300000.0
2005-04-11 16:22:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2005-04-11 16:23:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2005-04-11 16:24:00,1.6723,1.6728,1.672,1.6725,136300000.0
2005-04-11 16:25:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2005-04-11 16:26:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2005-04-11 16:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 16:28:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2005-04-11 16:29:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2005-04-11 16:30:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 16:31:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 16:32:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2005-04-11 16:33:00,1.6725,1.6726,1.6721,1.6726,136300000.0
2005-04-11 16:34:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 16:35:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-04-11 16:36:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 16:37:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 16:38:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 16:39:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 16:40:00,1.6733,1.6733,1.673,1.673,136300000.0
2005-04-11 16:41:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 16:42:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 16:43:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2005-04-11 16:44:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-11 16:45:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 16:46:00,1.674,1.6742,1.674,1.6741,136300000.0
2005-04-11 16:47:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 16:48:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-11 16:49:00,1.6737,1.674,1.6737,1.6738,136300000.0
2005-04-11 16:50:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2005-04-11 16:51:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-11 16:53:00,1.674,1.674,1.6738,1.6739,136300000.0
2005-04-11 16:54:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2005-04-11 16:55:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2005-04-11 16:56:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2005-04-11 16:57:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 16:58:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 16:59:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2005-04-11 17:00:00,1.6729,1.6734,1.6726,1.6732,136300000.0
2005-04-11 17:01:00,1.673,1.673,1.6728,1.6728,136300000.0
2005-04-11 17:02:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2005-04-11 17:03:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2005-04-11 17:04:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-04-11 17:05:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2005-04-11 17:06:00,1.6721,1.6723,1.672,1.672,136300000.0
2005-04-11 17:07:00,1.6718,1.6726,1.6718,1.6726,136300000.0
2005-04-11 17:08:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-04-11 17:09:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2005-04-11 17:10:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 17:11:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-04-11 17:12:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2005-04-11 17:13:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 17:14:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 17:15:00,1.6719,1.6719,1.6716,1.6719,136300000.0
2005-04-11 17:16:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 17:17:00,1.672,1.6722,1.672,1.6722,136300000.0
2005-04-11 17:18:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 17:19:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2005-04-11 17:20:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2005-04-11 17:21:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 17:22:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 17:23:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 17:24:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 17:25:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 17:26:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 17:27:00,1.6722,1.6725,1.672,1.6722,136300000.0
2005-04-11 17:28:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2005-04-11 17:29:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 17:30:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2005-04-11 17:31:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 17:32:00,1.6718,1.6723,1.6715,1.6723,136300000.0
2005-04-11 17:33:00,1.6721,1.6722,1.672,1.672,136300000.0
2005-04-11 17:34:00,1.672,1.6725,1.672,1.6725,136300000.0
2005-04-11 17:35:00,1.6726,1.6726,1.6722,1.6726,136300000.0
2005-04-11 17:36:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2005-04-11 17:37:00,1.6727,1.6729,1.6722,1.6724,136300000.0
2005-04-11 17:38:00,1.6723,1.6726,1.6723,1.6723,136300000.0
2005-04-11 17:39:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2005-04-11 17:40:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-04-11 17:41:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 17:42:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 17:43:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-04-11 17:44:00,1.6727,1.6727,1.6724,1.6726,136300000.0
2005-04-11 17:45:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-04-11 17:46:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2005-04-11 17:47:00,1.6722,1.6724,1.6719,1.6719,136300000.0
2005-04-11 17:48:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 17:49:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 17:50:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2005-04-11 17:51:00,1.672,1.6722,1.6719,1.672,136300000.0
2005-04-11 17:52:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 17:53:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2005-04-11 17:54:00,1.6719,1.6719,1.6714,1.6716,136300000.0
2005-04-11 17:55:00,1.6716,1.6721,1.6716,1.6718,136300000.0
2005-04-11 17:56:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2005-04-11 17:57:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2005-04-11 17:58:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2005-04-11 17:59:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2005-04-11 18:00:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-04-11 18:01:00,1.6725,1.6729,1.6725,1.6726,136300000.0
2005-04-11 18:02:00,1.6727,1.6735,1.6727,1.6729,136300000.0
2005-04-11 18:03:00,1.673,1.6731,1.6729,1.6729,136300000.0
2005-04-11 18:04:00,1.673,1.6731,1.6728,1.673,136300000.0
2005-04-11 18:05:00,1.6729,1.6733,1.6727,1.6733,136300000.0
2005-04-11 18:06:00,1.6732,1.6732,1.6729,1.6732,136300000.0
2005-04-11 18:07:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-04-11 18:08:00,1.6732,1.6737,1.6732,1.6737,136300000.0
2005-04-11 18:09:00,1.6738,1.6743,1.6736,1.674,136300000.0
2005-04-11 18:10:00,1.6739,1.6742,1.6737,1.6742,136300000.0
2005-04-11 18:11:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2005-04-11 18:12:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2005-04-11 18:13:00,1.6746,1.6749,1.6743,1.6748,136300000.0
2005-04-11 18:14:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2005-04-11 18:15:00,1.6748,1.675,1.6747,1.6748,136300000.0
2005-04-11 18:16:00,1.675,1.6751,1.675,1.675,136300000.0
2005-04-11 18:17:00,1.6748,1.6751,1.6747,1.6751,136300000.0
2005-04-11 18:18:00,1.6751,1.6759,1.675,1.6756,136300000.0
2005-04-11 18:19:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2005-04-11 18:20:00,1.6751,1.6751,1.675,1.6751,136300000.0
2005-04-11 18:21:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 18:22:00,1.6754,1.6761,1.6753,1.6761,136300000.0
2005-04-11 18:23:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2005-04-11 18:24:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 18:25:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 18:26:00,1.6759,1.6767,1.6755,1.6767,136300000.0
2005-04-11 18:27:00,1.6768,1.6768,1.6761,1.6765,136300000.0
2005-04-11 18:28:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-11 18:29:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2005-04-11 18:30:00,1.6763,1.6763,1.676,1.676,136300000.0
2005-04-11 18:31:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-11 18:32:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2005-04-11 18:33:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-11 18:34:00,1.6758,1.6763,1.6758,1.6762,136300000.0
2005-04-11 18:35:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-11 18:36:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-11 18:37:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-11 18:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-11 18:39:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2005-04-11 18:40:00,1.676,1.6761,1.6759,1.6761,136300000.0
2005-04-11 18:41:00,1.676,1.6762,1.6759,1.6762,136300000.0
2005-04-11 18:42:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-11 18:43:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2005-04-11 18:44:00,1.6764,1.6766,1.6761,1.6761,136300000.0
2005-04-11 18:45:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2005-04-11 18:46:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2005-04-11 18:47:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2005-04-11 18:48:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2005-04-11 18:49:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-11 18:50:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2005-04-11 18:51:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-11 18:52:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2005-04-11 18:53:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-11 18:54:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2005-04-11 18:55:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2005-04-11 18:56:00,1.6762,1.6762,1.676,1.6762,136300000.0
2005-04-11 18:57:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2005-04-11 19:00:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2005-04-11 19:02:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-11 19:04:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-11 19:05:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2005-04-11 19:06:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-11 19:07:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-11 19:08:00,1.6756,1.676,1.6756,1.676,136300000.0
2005-04-11 19:09:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-11 19:10:00,1.6758,1.676,1.6758,1.6758,136300000.0
2005-04-11 19:11:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-11 19:12:00,1.6759,1.676,1.6757,1.6757,136300000.0
2005-04-11 19:13:00,1.6758,1.6762,1.6757,1.676,136300000.0
2005-04-11 19:14:00,1.6759,1.676,1.6759,1.676,136300000.0
2005-04-11 19:15:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2005-04-11 19:17:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-11 19:18:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2005-04-11 19:19:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2005-04-11 19:20:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-11 19:21:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-11 19:22:00,1.6757,1.676,1.6757,1.6757,136300000.0
2005-04-11 19:23:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2005-04-11 19:24:00,1.6754,1.6758,1.6754,1.6758,136300000.0
2005-04-11 19:26:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2005-04-11 19:27:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2005-04-11 19:28:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-11 19:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2005-04-11 19:30:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-11 19:32:00,1.6761,1.6761,1.6757,1.6758,136300000.0
2005-04-11 19:33:00,1.6757,1.6759,1.6756,1.6759,136300000.0
2005-04-11 19:35:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-11 19:36:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-11 19:37:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-11 19:39:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2005-04-11 19:40:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 19:41:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2005-04-11 19:42:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-11 19:43:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-11 19:46:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2005-04-11 19:47:00,1.676,1.676,1.676,1.676,136300000.0
2005-04-11 19:49:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2005-04-11 19:50:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-11 19:53:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2005-04-11 19:54:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-11 19:55:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2005-04-11 19:56:00,1.6757,1.6762,1.6757,1.6759,136300000.0
2005-04-11 19:57:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2005-04-11 19:58:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2005-04-11 19:59:00,1.6759,1.676,1.6759,1.6759,136300000.0
2005-04-11 20:00:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2005-04-11 20:02:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2005-04-11 20:03:00,1.6763,1.6763,1.6755,1.6755,136300000.0
2005-04-11 20:04:00,1.6753,1.6756,1.6752,1.6754,136300000.0
2005-04-11 20:05:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2005-04-11 20:06:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2005-04-11 20:07:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 20:08:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-11 20:09:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-11 20:10:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2005-04-11 20:11:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-11 20:12:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 20:13:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 20:14:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2005-04-11 20:15:00,1.6751,1.6753,1.675,1.6752,136300000.0
2005-04-11 20:19:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 20:20:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 20:21:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 20:22:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 20:24:00,1.6752,1.6752,1.6749,1.6751,136300000.0
2005-04-11 20:25:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-11 20:26:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-04-11 20:27:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-11 20:30:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2005-04-11 20:31:00,1.6749,1.6749,1.6746,1.6749,136300000.0
2005-04-11 20:32:00,1.6747,1.6751,1.6747,1.6751,136300000.0
2005-04-11 20:33:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2005-04-11 20:34:00,1.6754,1.6754,1.6748,1.6751,136300000.0
2005-04-11 20:35:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-04-11 20:36:00,1.6751,1.6751,1.675,1.675,136300000.0
2005-04-11 20:37:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2005-04-11 20:38:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2005-04-11 20:39:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-11 20:40:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-11 20:41:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2005-04-11 20:42:00,1.6746,1.6746,1.6739,1.6741,136300000.0
2005-04-11 20:43:00,1.674,1.6741,1.6739,1.6739,136300000.0
2005-04-11 20:44:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-11 20:45:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2005-04-11 20:46:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2005-04-11 20:47:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2005-04-11 20:48:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2005-04-11 20:49:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2005-04-11 20:50:00,1.6732,1.6733,1.6728,1.6728,136300000.0
2005-04-11 20:51:00,1.673,1.6732,1.673,1.6731,136300000.0
2005-04-11 20:53:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 20:54:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-11 20:55:00,1.673,1.6731,1.673,1.673,136300000.0
2005-04-11 20:56:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 20:57:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-04-11 20:58:00,1.6731,1.6731,1.673,1.6731,136300000.0
2005-04-11 20:59:00,1.673,1.673,1.6726,1.6728,136300000.0
2005-04-11 21:00:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2005-04-11 21:01:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-04-11 21:02:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2005-04-11 21:03:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 21:04:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 21:05:00,1.6723,1.6723,1.6718,1.6722,136300000.0
2005-04-11 21:06:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2005-04-11 21:07:00,1.6724,1.6727,1.6724,1.6724,136300000.0
2005-04-11 21:08:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2005-04-11 21:09:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 21:10:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 21:11:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 21:13:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 21:16:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 21:18:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-04-11 21:19:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 21:20:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-04-11 21:21:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 21:22:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 21:23:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 21:25:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 21:26:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 21:29:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 21:30:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 21:31:00,1.6725,1.6725,1.6718,1.6722,136300000.0
2005-04-11 21:32:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2005-04-11 21:33:00,1.6727,1.6727,1.6721,1.6721,136300000.0
2005-04-11 21:34:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-04-11 21:35:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2005-04-11 21:36:00,1.6721,1.6721,1.672,1.6721,136300000.0
2005-04-11 21:37:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2005-04-11 21:38:00,1.6723,1.6728,1.6723,1.6727,136300000.0
2005-04-11 21:39:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 21:40:00,1.6729,1.673,1.6727,1.673,136300000.0
2005-04-11 21:41:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 21:42:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-04-11 21:43:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 21:44:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2005-04-11 21:45:00,1.673,1.6733,1.673,1.6731,136300000.0
2005-04-11 21:46:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2005-04-11 21:47:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 21:48:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-11 21:51:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 21:52:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 21:53:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 21:54:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 21:55:00,1.673,1.6734,1.673,1.6733,136300000.0
2005-04-11 21:56:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-04-11 21:57:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 21:58:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-11 21:59:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-04-11 22:00:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 22:01:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-11 22:02:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-04-11 22:03:00,1.6728,1.6728,1.6724,1.6728,136300000.0
2005-04-11 22:04:00,1.673,1.6731,1.6727,1.6727,136300000.0
2005-04-11 22:05:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-04-11 22:06:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 22:07:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-04-11 22:08:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-11 22:09:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 22:10:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 22:11:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 22:12:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2005-04-11 22:14:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 22:15:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 22:16:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-04-11 22:17:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 22:18:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 22:19:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2005-04-11 22:20:00,1.6732,1.6732,1.6726,1.6727,136300000.0
2005-04-11 22:22:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 22:23:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-04-11 22:24:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2005-04-11 22:25:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2005-04-11 22:26:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2005-04-11 22:31:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2005-04-11 22:32:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 22:34:00,1.672,1.6722,1.672,1.6722,136300000.0
2005-04-11 22:35:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-04-11 22:36:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 22:37:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2005-04-11 22:38:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 22:39:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 22:40:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 22:42:00,1.6719,1.6722,1.6716,1.6722,136300000.0
2005-04-11 22:43:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2005-04-11 22:44:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 22:45:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 22:46:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 22:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 22:48:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 22:49:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 22:50:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 22:51:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 22:52:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 22:53:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 22:54:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 22:56:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-04-11 22:57:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 22:58:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 22:59:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 23:00:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 23:01:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 23:03:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 23:04:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 23:05:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 23:06:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-11 23:07:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2005-04-11 23:08:00,1.6729,1.6729,1.6725,1.6727,136300000.0
2005-04-11 23:09:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2005-04-11 23:10:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 23:11:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-04-11 23:12:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-11 23:13:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2005-04-11 23:14:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-11 23:15:00,1.6724,1.6725,1.6721,1.6725,136300000.0
2005-04-11 23:16:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2005-04-11 23:17:00,1.6723,1.6723,1.672,1.6721,136300000.0
2005-04-11 23:18:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 23:19:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 23:20:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 23:22:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 23:23:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 23:24:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 23:25:00,1.6721,1.6722,1.672,1.6722,136300000.0
2005-04-11 23:26:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2005-04-11 23:27:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 23:28:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 23:29:00,1.6721,1.6725,1.6721,1.6724,136300000.0
2005-04-11 23:30:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-04-11 23:31:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-11 23:32:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 23:33:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-11 23:35:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2005-04-11 23:37:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-11 23:38:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-11 23:39:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 23:42:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-11 23:44:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2005-04-11 23:45:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-11 23:46:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2005-04-11 23:50:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 23:51:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-04-11 23:53:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2005-04-11 23:54:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 23:55:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-11 23:56:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 00:01:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-04-12 00:02:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 00:03:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2005-04-12 00:04:00,1.673,1.6731,1.673,1.673,136300000.0
2005-04-12 00:05:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 00:06:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2005-04-12 00:07:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 00:08:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 00:09:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 00:11:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2005-04-12 00:12:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 00:13:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 00:14:00,1.6724,1.6724,1.6721,1.6724,136300000.0
2005-04-12 00:15:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 00:16:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 00:17:00,1.6724,1.6724,1.6721,1.6724,136300000.0
2005-04-12 00:19:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 00:20:00,1.6724,1.6731,1.6724,1.6731,136300000.0
2005-04-12 00:21:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 00:22:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 00:23:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 00:24:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 00:26:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 00:28:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 00:32:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 00:33:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 00:36:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 00:38:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 00:39:00,1.6729,1.673,1.6728,1.6729,136300000.0
2005-04-12 00:40:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 00:41:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-04-12 00:42:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 00:44:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 00:45:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 00:46:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 00:47:00,1.6729,1.6732,1.6729,1.6731,136300000.0
2005-04-12 00:49:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 00:50:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 00:55:00,1.672,1.6726,1.672,1.6726,136300000.0
2005-04-12 00:56:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 00:57:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-04-12 00:58:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 00:59:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 01:01:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 01:02:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 01:03:00,1.6725,1.6726,1.6723,1.6726,136300000.0
2005-04-12 01:04:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 01:05:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-04-12 01:06:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2005-04-12 01:08:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 01:09:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 01:10:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 01:11:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-12 01:12:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 01:13:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 01:14:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 01:18:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2005-04-12 01:19:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 01:20:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2005-04-12 01:21:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 01:22:00,1.6722,1.6725,1.6721,1.6724,136300000.0
2005-04-12 01:23:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 01:24:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2005-04-12 01:26:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 01:27:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 01:28:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2005-04-12 01:29:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2005-04-12 01:30:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 01:31:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2005-04-12 01:32:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2005-04-12 01:33:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 01:34:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 01:35:00,1.6722,1.6727,1.6722,1.6727,136300000.0
2005-04-12 01:38:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 01:39:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 01:40:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 01:41:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 01:42:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2005-04-12 01:43:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2005-04-12 01:44:00,1.6724,1.6724,1.6721,1.6723,136300000.0
2005-04-12 01:45:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-12 01:46:00,1.6721,1.6721,1.672,1.6721,136300000.0
2005-04-12 01:47:00,1.672,1.6725,1.672,1.6725,136300000.0
2005-04-12 01:48:00,1.6724,1.6726,1.6723,1.6723,136300000.0
2005-04-12 01:49:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2005-04-12 01:50:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 01:51:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 01:52:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2005-04-12 01:53:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2005-04-12 01:54:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2005-04-12 01:55:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 01:56:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 01:57:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 01:58:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 01:59:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2005-04-12 02:02:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 02:03:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-04-12 02:04:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2005-04-12 02:05:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-04-12 02:06:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2005-04-12 02:07:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 02:08:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 02:09:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 02:10:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 02:11:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2005-04-12 02:12:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-04-12 02:13:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 02:14:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2005-04-12 02:15:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 02:16:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2005-04-12 02:17:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 02:18:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 02:19:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 02:20:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2005-04-12 02:21:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2005-04-12 02:22:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2005-04-12 02:23:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2005-04-12 02:24:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 02:25:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-04-12 02:26:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 02:27:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2005-04-12 02:28:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2005-04-12 02:29:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 02:30:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 02:31:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 02:32:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2005-04-12 02:33:00,1.673,1.6735,1.6729,1.6733,136300000.0
2005-04-12 02:34:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2005-04-12 02:35:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-04-12 02:36:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2005-04-12 02:37:00,1.674,1.674,1.6738,1.6739,136300000.0
2005-04-12 02:38:00,1.674,1.6742,1.6736,1.6738,136300000.0
2005-04-12 02:39:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 02:40:00,1.674,1.674,1.6738,1.674,136300000.0
2005-04-12 02:41:00,1.6741,1.6741,1.6738,1.674,136300000.0
2005-04-12 02:42:00,1.6739,1.6739,1.6736,1.6739,136300000.0
2005-04-12 02:43:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 02:44:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2005-04-12 02:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-12 02:46:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2005-04-12 02:47:00,1.6738,1.6742,1.6738,1.674,136300000.0
2005-04-12 02:48:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 02:49:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 02:50:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 02:52:00,1.6739,1.674,1.6739,1.6739,136300000.0
2005-04-12 02:53:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-04-12 02:54:00,1.6742,1.6743,1.6739,1.6742,136300000.0
2005-04-12 02:55:00,1.6741,1.6742,1.674,1.674,136300000.0
2005-04-12 02:56:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 02:57:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 02:58:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2005-04-12 02:59:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2005-04-12 03:00:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-04-12 03:01:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 03:02:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2005-04-12 03:03:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2005-04-12 03:04:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 03:05:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-12 03:06:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 03:07:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 03:08:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 03:09:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 03:10:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 03:11:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 03:12:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2005-04-12 03:13:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 03:14:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-04-12 03:15:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2005-04-12 03:16:00,1.6732,1.6732,1.673,1.673,136300000.0
2005-04-12 03:17:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 03:18:00,1.673,1.6733,1.673,1.6733,136300000.0
2005-04-12 03:19:00,1.673,1.6731,1.6729,1.6731,136300000.0
2005-04-12 03:20:00,1.6731,1.6732,1.673,1.6732,136300000.0
2005-04-12 03:21:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-04-12 03:22:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 03:23:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 03:24:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 03:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 03:27:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 03:28:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 03:30:00,1.673,1.6732,1.673,1.6731,136300000.0
2005-04-12 03:31:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 03:32:00,1.6731,1.6731,1.673,1.6731,136300000.0
2005-04-12 03:33:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 03:34:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-04-12 03:35:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 03:36:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2005-04-12 03:37:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 03:38:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 03:39:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 03:40:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 03:41:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 03:42:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 03:43:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2005-04-12 03:48:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 03:49:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 03:50:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 03:51:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 03:52:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 03:53:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2005-04-12 03:54:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2005-04-12 03:55:00,1.674,1.6741,1.674,1.674,136300000.0
2005-04-12 03:56:00,1.674,1.674,1.6738,1.674,136300000.0
2005-04-12 03:57:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 03:58:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 03:59:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 04:00:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 04:01:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 04:02:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 04:03:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 04:04:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 04:06:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 04:07:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 04:08:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 04:09:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2005-04-12 04:12:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 04:13:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 04:14:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 04:16:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-04-12 04:17:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 04:18:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-12 04:19:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 04:20:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 04:21:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 04:23:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 04:24:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 04:25:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 04:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 04:28:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 04:29:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 04:30:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 04:31:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 04:32:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 04:33:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 04:34:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2005-04-12 04:35:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 04:39:00,1.674,1.674,1.6737,1.6737,136300000.0
2005-04-12 04:40:00,1.6736,1.674,1.6736,1.674,136300000.0
2005-04-12 04:43:00,1.674,1.674,1.6739,1.6739,136300000.0
2005-04-12 04:44:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2005-04-12 04:45:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2005-04-12 04:46:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 04:47:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 04:48:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 04:52:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 04:53:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 04:54:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 04:57:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 04:58:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 04:59:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 05:01:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-04-12 05:02:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2005-04-12 05:04:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 05:06:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 05:07:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 05:08:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 05:09:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 05:11:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-04-12 05:13:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 05:15:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 05:16:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 05:17:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 05:18:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 05:22:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 05:23:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 05:24:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2005-04-12 05:25:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 05:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 05:27:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2005-04-12 05:28:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 05:29:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 05:30:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 05:31:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 05:32:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2005-04-12 05:33:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2005-04-12 05:34:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 05:35:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2005-04-12 05:36:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2005-04-12 05:37:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2005-04-12 05:38:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 05:40:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2005-04-12 05:41:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 05:42:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 05:43:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 05:44:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 05:46:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 05:48:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 05:50:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2005-04-12 05:51:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2005-04-12 05:52:00,1.6739,1.674,1.6738,1.674,136300000.0
2005-04-12 05:53:00,1.6741,1.6741,1.674,1.6741,136300000.0
2005-04-12 05:54:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 05:55:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2005-04-12 05:56:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 05:57:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 06:00:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 06:01:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 06:02:00,1.6742,1.6744,1.674,1.674,136300000.0
2005-04-12 06:03:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 06:04:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 06:06:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 06:07:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 06:08:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 06:09:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 06:10:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 06:11:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 06:12:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 06:13:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 06:14:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 06:16:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 06:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 06:19:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2005-04-12 06:20:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 06:21:00,1.6734,1.6737,1.6733,1.6735,136300000.0
2005-04-12 06:22:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-04-12 06:23:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 06:24:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 06:25:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-04-12 06:26:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2005-04-12 06:27:00,1.6737,1.6739,1.6736,1.6736,136300000.0
2005-04-12 06:28:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2005-04-12 06:29:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 06:32:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 06:33:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 06:34:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 06:35:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2005-04-12 06:36:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 06:37:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 06:38:00,1.674,1.6741,1.674,1.6741,136300000.0
2005-04-12 06:39:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2005-04-12 06:41:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 06:42:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 06:44:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 06:45:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 06:47:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 06:50:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 06:51:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 06:52:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 06:59:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 07:00:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 07:01:00,1.6739,1.674,1.6739,1.6739,136300000.0
2005-04-12 07:02:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 07:03:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 07:05:00,1.6737,1.674,1.6737,1.674,136300000.0
2005-04-12 07:06:00,1.6741,1.6741,1.6738,1.674,136300000.0
2005-04-12 07:08:00,1.6737,1.6737,1.6732,1.6734,136300000.0
2005-04-12 07:09:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 07:10:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2005-04-12 07:11:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 07:12:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 07:13:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 07:14:00,1.6731,1.6734,1.673,1.673,136300000.0
2005-04-12 07:15:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 07:16:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 07:17:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 07:18:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-04-12 07:19:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 07:21:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2005-04-12 07:22:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 07:23:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 07:26:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 07:27:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 07:29:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:30:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:31:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:32:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 07:33:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:35:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2005-04-12 07:36:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 07:37:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 07:38:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:39:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:40:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:41:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:43:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 07:44:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 07:45:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 07:46:00,1.6731,1.6732,1.673,1.6731,136300000.0
2005-04-12 07:47:00,1.6732,1.6736,1.6731,1.6736,136300000.0
2005-04-12 07:48:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2005-04-12 07:49:00,1.6733,1.6734,1.673,1.6733,136300000.0
2005-04-12 07:50:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-04-12 07:51:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 07:52:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 07:53:00,1.6733,1.6733,1.673,1.6732,136300000.0
2005-04-12 07:54:00,1.6732,1.6732,1.673,1.6731,136300000.0
2005-04-12 07:55:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:56:00,1.6731,1.6731,1.673,1.6731,136300000.0
2005-04-12 07:57:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 07:58:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-04-12 07:59:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 08:00:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2005-04-12 08:01:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2005-04-12 08:02:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2005-04-12 08:03:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 08:04:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 08:05:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 08:06:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 08:07:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2005-04-12 08:08:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2005-04-12 08:09:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2005-04-12 08:10:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2005-04-12 08:11:00,1.6724,1.6727,1.6724,1.6726,136300000.0
2005-04-12 08:12:00,1.6727,1.6727,1.6724,1.6727,136300000.0
2005-04-12 08:13:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 08:14:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 08:15:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 08:16:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-04-12 08:17:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2005-04-12 08:18:00,1.6718,1.6724,1.6718,1.6724,136300000.0
2005-04-12 08:19:00,1.6727,1.6731,1.6726,1.673,136300000.0
2005-04-12 08:20:00,1.6728,1.673,1.6727,1.6728,136300000.0
2005-04-12 08:21:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2005-04-12 08:22:00,1.673,1.673,1.6729,1.673,136300000.0
2005-04-12 08:23:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 08:24:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2005-04-12 08:25:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 08:26:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 08:27:00,1.673,1.6731,1.673,1.6731,136300000.0
2005-04-12 08:28:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-04-12 08:29:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 08:30:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-04-12 08:31:00,1.6734,1.6737,1.6733,1.6737,136300000.0
2005-04-12 08:32:00,1.6739,1.6739,1.6733,1.6734,136300000.0
2005-04-12 08:33:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2005-04-12 08:34:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2005-04-12 08:35:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2005-04-12 08:36:00,1.6739,1.674,1.6739,1.674,136300000.0
2005-04-12 08:37:00,1.6741,1.6741,1.674,1.674,136300000.0
2005-04-12 08:38:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 08:39:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 08:40:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 08:41:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 08:42:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 08:43:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 08:44:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 08:45:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2005-04-12 08:46:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 08:47:00,1.6733,1.6735,1.6729,1.6729,136300000.0
2005-04-12 08:48:00,1.6729,1.6732,1.6726,1.6729,136300000.0
2005-04-12 08:49:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 08:50:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 08:51:00,1.6731,1.6731,1.673,1.673,136300000.0
2005-04-12 08:52:00,1.6731,1.6732,1.673,1.6731,136300000.0
2005-04-12 08:53:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2005-04-12 08:54:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2005-04-12 08:55:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 08:56:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 08:57:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 08:59:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 09:00:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 09:01:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 09:02:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 09:03:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 09:04:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 09:05:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 09:06:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 09:07:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 09:08:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 09:09:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 09:10:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 09:11:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2005-04-12 09:12:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 09:13:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 09:14:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2005-04-12 09:15:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 09:16:00,1.6731,1.6732,1.6729,1.6731,136300000.0
2005-04-12 09:17:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 09:18:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 09:19:00,1.673,1.6732,1.673,1.6732,136300000.0
2005-04-12 09:20:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2005-04-12 09:21:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2005-04-12 09:22:00,1.6738,1.6741,1.6737,1.6741,136300000.0
2005-04-12 09:23:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2005-04-12 09:24:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2005-04-12 09:25:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2005-04-12 09:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 09:27:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 09:28:00,1.6736,1.6736,1.6733,1.6736,136300000.0
2005-04-12 09:29:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 09:30:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-04-12 09:31:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 09:32:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 09:33:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 09:34:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 09:35:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2005-04-12 09:36:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 09:37:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 09:38:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 09:39:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 09:40:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 09:41:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 09:42:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 09:43:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 09:44:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-12 09:45:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-12 09:46:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-12 09:47:00,1.674,1.674,1.6738,1.6738,136300000.0
2005-04-12 09:48:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2005-04-12 09:49:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-04-12 09:50:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 09:51:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 09:52:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 09:53:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 09:54:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2005-04-12 09:55:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-12 09:56:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-12 09:57:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2005-04-12 09:58:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-12 09:59:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-12 10:00:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2005-04-12 10:01:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-12 10:02:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 10:03:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 10:04:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-12 10:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-12 10:06:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2005-04-12 10:07:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-12 10:08:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-12 10:09:00,1.6749,1.675,1.6749,1.6749,136300000.0
2005-04-12 10:10:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-12 10:11:00,1.6749,1.675,1.6749,1.675,136300000.0
2005-04-12 10:12:00,1.675,1.6753,1.675,1.6753,136300000.0
2005-04-12 10:13:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2005-04-12 10:14:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-12 10:16:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-12 10:17:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-12 10:18:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-12 10:19:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:20:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:21:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-12 10:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-12 10:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-12 10:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:25:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2005-04-12 10:26:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:27:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:28:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:29:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-12 10:30:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-12 10:31:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-12 10:32:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2005-04-12 10:33:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:34:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-12 10:35:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-12 10:36:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-12 10:37:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-12 10:38:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-12 10:39:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-12 10:40:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2005-04-12 10:41:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-12 10:42:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-12 10:44:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2005-04-12 10:45:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2005-04-12 10:46:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-12 10:47:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:48:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-12 10:49:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-12 10:51:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-12 10:52:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-12 10:53:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2005-04-12 10:54:00,1.675,1.675,1.675,1.675,136300000.0
2005-04-12 10:56:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-12 10:57:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-12 10:58:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-12 10:59:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-12 11:00:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-12 11:01:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-12 11:02:00,1.6747,1.6749,1.6745,1.6749,136300000.0
2005-04-12 11:03:00,1.675,1.6751,1.675,1.6751,136300000.0
2005-04-12 11:04:00,1.6754,1.6755,1.6748,1.6748,136300000.0
2005-04-12 11:05:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2005-04-12 11:06:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 11:07:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2005-04-12 11:08:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2005-04-12 11:09:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-12 11:10:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-12 11:11:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2005-04-12 11:12:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2005-04-12 11:13:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-12 11:14:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2005-04-12 11:15:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-12 11:16:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-12 11:17:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-12 11:18:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-12 11:19:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-12 11:20:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2005-04-12 11:21:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 11:22:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 11:23:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 11:24:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 11:25:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 11:26:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 11:27:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 11:28:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2005-04-12 11:30:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2005-04-12 11:31:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 11:32:00,1.674,1.674,1.674,1.674,136300000.0
2005-04-12 11:34:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-12 11:35:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-12 11:36:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 11:38:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2005-04-12 11:39:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 11:40:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2005-04-12 11:41:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2005-04-12 11:42:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 11:43:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2005-04-12 11:44:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2005-04-12 11:45:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2005-04-12 11:46:00,1.6735,1.6736,1.6733,1.6735,136300000.0
2005-04-12 11:47:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2005-04-12 11:48:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 11:49:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 11:50:00,1.6732,1.6732,1.673,1.6731,136300000.0
2005-04-12 11:51:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2005-04-12 11:52:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 11:53:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 11:54:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 11:55:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2005-04-12 11:56:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 11:57:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 11:58:00,1.6728,1.673,1.6726,1.673,136300000.0
2005-04-12 11:59:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2005-04-12 12:00:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 12:01:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2005-04-12 12:02:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2005-04-12 12:03:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 12:04:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 12:05:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 12:06:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 12:07:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 12:08:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 12:09:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 12:10:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 12:11:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 12:13:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2005-04-12 12:14:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2005-04-12 12:15:00,1.6737,1.6743,1.6734,1.6734,136300000.0
2005-04-12 12:16:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2005-04-12 12:17:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2005-04-12 12:18:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2005-04-12 12:19:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 12:20:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 12:21:00,1.6729,1.673,1.6729,1.673,136300000.0
2005-04-12 12:22:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 12:23:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 12:24:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 12:25:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 12:26:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2005-04-12 12:27:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2005-04-12 12:29:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 12:30:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 12:31:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 12:32:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 12:33:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 12:34:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 12:35:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 12:36:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 12:37:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2005-04-12 12:38:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-12 12:39:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-12 12:40:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 12:41:00,1.6722,1.6725,1.6722,1.6724,136300000.0
2005-04-12 12:42:00,1.6726,1.6726,1.6723,1.6726,136300000.0
2005-04-12 12:43:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2005-04-12 12:44:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-04-12 12:45:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 12:46:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2005-04-12 12:47:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 12:48:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2005-04-12 12:50:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2005-04-12 12:51:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2005-04-12 12:52:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 12:53:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2005-04-12 12:54:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 12:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 12:56:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 12:57:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 12:58:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 12:59:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2005-04-12 13:00:00,1.6728,1.6728,1.6725,1.6728,136300000.0
2005-04-12 13:01:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 13:02:00,1.673,1.673,1.6729,1.6729,136300000.0
2005-04-12 13:03:00,1.6727,1.6727,1.6722,1.6722,136300000.0
2005-04-12 13:04:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 13:05:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-12 13:06:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-04-12 13:07:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-12 13:08:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-12 13:09:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 13:10:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-12 13:11:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 13:12:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 13:13:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 13:14:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-04-12 13:15:00,1.6723,1.6726,1.6723,1.6725,136300000.0
2005-04-12 13:16:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 13:17:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 13:18:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:19:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:20:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:21:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 13:22:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:23:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:24:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:25:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 13:26:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 13:27:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:28:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 13:29:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 13:30:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-12 13:31:00,1.6719,1.6721,1.6718,1.6721,136300000.0
2005-04-12 13:32:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2005-04-12 13:33:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-12 13:35:00,1.672,1.672,1.672,1.672,136300000.0
2005-04-12 13:37:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-12 13:38:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-04-12 13:40:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2005-04-12 13:41:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 13:42:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 13:45:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 13:46:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 13:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 13:48:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2005-04-12 13:49:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 13:50:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 13:51:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:52:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 13:53:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2005-04-12 13:54:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:55:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:56:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 13:57:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 13:58:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 13:59:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-12 14:00:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2005-04-12 14:01:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-04-12 14:02:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2005-04-12 14:03:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 14:04:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2005-04-12 14:05:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 14:06:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2005-04-12 14:07:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 14:08:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 14:09:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2005-04-12 14:10:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2005-04-12 14:11:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2005-04-12 14:12:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2005-04-12 14:13:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2005-04-12 14:14:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2005-04-12 14:15:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2005-04-12 14:16:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2005-04-12 14:17:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2005-04-12 14:18:00,1.673,1.673,1.673,1.673,136300000.0
2005-04-12 14:19:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-04-12 14:20:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2005-04-12 14:21:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2005-04-12 14:22:00,1.6724,1.6724,1.6718,1.6718,136300000.0
2005-04-12 14:23:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2005-04-12 14:24:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-12 14:25:00,1.672,1.6723,1.6718,1.6722,136300000.0
2005-04-12 14:26:00,1.6724,1.6729,1.6724,1.6725,136300000.0
2005-04-12 14:27:00,1.6724,1.6729,1.6723,1.6729,136300000.0
2005-04-12 14:28:00,1.6725,1.673,1.6725,1.6729,136300000.0
2005-04-12 14:29:00,1.6731,1.6736,1.6725,1.6735,136300000.0
2005-04-12 14:30:00,1.6736,1.6747,1.6723,1.6729,136300000.0
2005-04-12 14:31:00,1.6735,1.6736,1.6722,1.6722,136300000.0
2005-04-12 14:32:00,1.6723,1.6723,1.6713,1.6723,136300000.0
2005-04-12 14:33:00,1.6721,1.6721,1.6691,1.6698,136300000.0
2005-04-12 14:34:00,1.67,1.6705,1.6689,1.67,136300000.0
2005-04-12 14:35:00,1.6698,1.6708,1.6698,1.6706,136300000.0
2005-04-12 14:36:00,1.6704,1.6711,1.6703,1.6711,136300000.0
2005-04-12 14:37:00,1.671,1.671,1.6702,1.6707,136300000.0
2005-04-12 14:38:00,1.6705,1.6707,1.6701,1.6702,136300000.0
2005-04-12 14:39:00,1.6704,1.671,1.67,1.671,136300000.0
2005-04-12 14:40:00,1.671,1.6714,1.671,1.6712,136300000.0
2005-04-12 14:41:00,1.6711,1.6711,1.6705,1.6708,136300000.0
2005-04-12 14:42:00,1.6707,1.6713,1.6706,1.6713,136300000.0
2005-04-12 14:43:00,1.6711,1.6711,1.6706,1.6707,136300000.0
2005-04-12 14:44:00,1.6709,1.6718,1.6709,1.6716,136300000.0
2005-04-12 14:45:00,1.6708,1.6719,1.6707,1.6716,136300000.0
2005-04-12 14:46:00,1.6707,1.6713,1.6705,1.6707,136300000.0
2005-04-12 14:47:00,1.6708,1.6711,1.6701,1.6702,136300000.0
2005-04-12 14:48:00,1.6701,1.6704,1.6688,1.6691,136300000.0
2005-04-12 14:49:00,1.669,1.6693,1.6674,1.6691,136300000.0
2005-04-12 14:50:00,1.669,1.6693,1.6687,1.6693,136300000.0
2005-04-12 14:51:00,1.6695,1.6696,1.6684,1.6684,136300000.0
2005-04-12 14:52:00,1.6683,1.6694,1.6683,1.669,136300000.0
2005-04-12 14:53:00,1.6689,1.6697,1.6687,1.6689,136300000.0
2005-04-12 14:54:00,1.6688,1.6693,1.6685,1.6685,136300000.0
2005-04-12 14:55:00,1.6687,1.6688,1.6676,1.6687,136300000.0
2005-04-12 14:56:00,1.6688,1.6688,1.6681,1.6684,136300000.0
2005-04-12 14:57:00,1.6685,1.6685,1.6678,1.6683,136300000.0
2005-04-12 14:58:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2005-04-12 14:59:00,1.6684,1.6689,1.6682,1.6688,136300000.0
2005-04-12 15:00:00,1.6686,1.6695,1.6686,1.6689,136300000.0
2005-04-12 15:01:00,1.6687,1.6688,1.6681,1.6688,136300000.0
2005-04-12 15:02:00,1.669,1.669,1.6682,1.6684,136300000.0
2005-04-12 15:03:00,1.6683,1.6687,1.6675,1.6675,136300000.0
2005-04-12 15:04:00,1.6673,1.6677,1.6666,1.6677,136300000.0
2005-04-12 15:05:00,1.6679,1.6679,1.6671,1.6677,136300000.0
2005-04-12 15:06:00,1.6678,1.668,1.6672,1.6677,136300000.0
2005-04-12 15:07:00,1.6678,1.668,1.6672,1.6672,136300000.0
2005-04-12 15:08:00,1.6673,1.6678,1.6671,1.6673,136300000.0
2005-04-12 15:09:00,1.6676,1.6676,1.6668,1.667,136300000.0
2005-04-12 15:10:00,1.6671,1.6674,1.6664,1.6668,136300000.0
2005-04-12 15:11:00,1.6669,1.6677,1.6665,1.6677,136300000.0
2005-04-12 15:12:00,1.6675,1.6679,1.6673,1.6678,136300000.0
2005-04-12 15:13:00,1.6677,1.668,1.6674,1.6677,136300000.0
2005-04-12 15:14:00,1.6678,1.6678,1.6668,1.6668,136300000.0
2005-04-12 15:15:00,1.6671,1.6681,1.6667,1.6667,136300000.0
2005-04-12 15:16:00,1.6673,1.6678,1.6666,1.6666,136300000.0
2005-04-12 15:17:00,1.6667,1.6671,1.6663,1.6663,136300000.0
2005-04-12 15:18:00,1.6664,1.6666,1.6654,1.6662,136300000.0
2005-04-12 15:19:00,1.6661,1.6665,1.6658,1.6661,136300000.0
2005-04-12 15:20:00,1.6659,1.6666,1.6657,1.6666,136300000.0
2005-04-12 15:21:00,1.6667,1.6668,1.6664,1.6665,136300000.0
2005-04-12 15:22:00,1.6664,1.6665,1.666,1.6665,136300000.0
2005-04-12 15:23:00,1.6664,1.6665,1.6656,1.6657,136300000.0
2005-04-12 15:24:00,1.6659,1.6662,1.6651,1.6657,136300000.0
2005-04-12 15:25:00,1.6655,1.666,1.6654,1.666,136300000.0
2005-04-12 15:26:00,1.6659,1.6663,1.6657,1.6661,136300000.0
2005-04-12 15:27:00,1.666,1.6662,1.6654,1.6656,136300000.0
2005-04-12 15:28:00,1.6657,1.6659,1.6654,1.6657,136300000.0
2005-04-12 15:29:00,1.6658,1.6659,1.6656,1.6658,136300000.0
2005-04-12 15:30:00,1.6656,1.6656,1.6645,1.6649,136300000.0
2005-04-12 15:31:00,1.6648,1.665,1.664,1.6647,136300000.0
2005-04-12 15:32:00,1.6649,1.6651,1.6646,1.6649,136300000.0
2005-04-12 15:33:00,1.6648,1.6653,1.6646,1.6647,136300000.0
2005-04-12 15:34:00,1.6648,1.6655,1.6648,1.6653,136300000.0
2005-04-12 15:35:00,1.6652,1.6658,1.6652,1.6655,136300000.0
2005-04-12 15:38:00,1.6669,1.667,1.6666,1.6666,136300000.0
2005-04-12 15:39:00,1.6667,1.6673,1.6667,1.6669,136300000.0
2005-04-12 15:40:00,1.667,1.6674,1.6667,1.6672,136300000.0
2005-04-12 15:41:00,1.6673,1.6673,1.6667,1.6673,136300000.0
2005-04-12 15:42:00,1.6671,1.6675,1.6671,1.6673,136300000.0
2005-04-12 15:43:00,1.6674,1.6675,1.6669,1.667,136300000.0
2005-04-12 15:44:00,1.6671,1.6671,1.6666,1.667,136300000.0
2005-04-12 15:45:00,1.6671,1.6673,1.6666,1.6667,136300000.0
2005-04-12 15:46:00,1.6663,1.6668,1.6663,1.6664,136300000.0
2005-04-12 15:47:00,1.6665,1.6666,1.6662,1.6663,136300000.0
2005-04-12 15:48:00,1.6662,1.6664,1.666,1.6661,136300000.0
2005-04-12 15:49:00,1.6662,1.6663,1.6658,1.6661,136300000.0
2005-04-12 15:50:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2005-04-12 15:51:00,1.666,1.6665,1.6657,1.6664,136300000.0
2005-04-12 15:52:00,1.6666,1.6668,1.6657,1.6657,136300000.0
2005-04-12 15:53:00,1.6656,1.6663,1.6656,1.6657,136300000.0
2005-04-12 15:54:00,1.6658,1.6661,1.6655,1.6658,136300000.0
2005-04-12 15:55:00,1.6659,1.666,1.6654,1.6654,136300000.0
2005-04-12 15:56:00,1.6655,1.666,1.6652,1.6654,136300000.0
2005-04-12 15:57:00,1.6655,1.6661,1.6655,1.6658,136300000.0
2005-04-12 15:58:00,1.6657,1.6661,1.6656,1.6659,136300000.0
2005-04-12 15:59:00,1.666,1.6663,1.6656,1.666,136300000.0
2005-04-12 16:00:00,1.6659,1.666,1.6654,1.6657,136300000.0
2005-04-12 16:01:00,1.6655,1.6662,1.6653,1.6654,136300000.0
2005-04-12 16:02:00,1.6653,1.6657,1.6652,1.6656,136300000.0
2005-04-12 16:03:00,1.6655,1.666,1.6655,1.6659,136300000.0
2005-04-12 16:04:00,1.6656,1.666,1.6654,1.6656,136300000.0
2005-04-12 16:05:00,1.6658,1.6669,1.6656,1.6669,136300000.0
2005-04-12 16:06:00,1.6662,1.6679,1.6662,1.6673,136300000.0
2005-04-12 16:07:00,1.6674,1.6676,1.6671,1.6672,136300000.0
2005-04-12 16:08:00,1.6671,1.6674,1.6653,1.6657,136300000.0
2005-04-12 16:09:00,1.6658,1.6658,1.6653,1.6653,136300000.0
2005-04-12 16:10:00,1.6649,1.6658,1.6649,1.6655,136300000.0
2005-04-12 16:11:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2005-04-12 16:12:00,1.6654,1.6658,1.6654,1.6658,136300000.0
2005-04-12 16:13:00,1.6656,1.6658,1.6653,1.6654,136300000.0
2005-04-12 16:14:00,1.6655,1.6658,1.665,1.6656,136300000.0
2005-04-12 16:15:00,1.6657,1.6658,1.6653,1.6654,136300000.0
2005-04-12 16:16:00,1.6653,1.6659,1.6652,1.6657,136300000.0
2005-04-12 16:17:00,1.6659,1.666,1.6655,1.6659,136300000.0
2005-04-12 16:18:00,1.6657,1.666,1.6655,1.6655,136300000.0
2005-04-12 16:19:00,1.6656,1.6661,1.6655,1.6657,136300000.0
2005-04-12 16:20:00,1.6658,1.666,1.6654,1.6655,136300000.0
2005-04-12 16:21:00,1.6656,1.6656,1.6651,1.6652,136300000.0
2005-04-12 16:22:00,1.6653,1.6657,1.6648,1.6648,136300000.0
2005-04-12 16:23:00,1.6649,1.6652,1.6649,1.6651,136300000.0
2005-04-12 16:24:00,1.6653,1.6657,1.6651,1.6655,136300000.0
2005-04-12 16:25:00,1.6657,1.6659,1.6652,1.6653,136300000.0
2005-04-12 16:26:00,1.665,1.6651,1.6646,1.6646,136300000.0
2005-04-12 16:27:00,1.6648,1.6648,1.6642,1.6645,136300000.0
2005-04-12 16:28:00,1.6647,1.665,1.6645,1.6648,136300000.0
2005-04-12 16:29:00,1.6649,1.6651,1.6646,1.6646,136300000.0
2005-04-12 16:30:00,1.6647,1.6654,1.6647,1.6651,136300000.0
2005-04-12 16:31:00,1.6652,1.6655,1.665,1.6655,136300000.0
2005-04-12 16:32:00,1.6656,1.6659,1.6651,1.6657,136300000.0
2005-04-12 16:33:00,1.6658,1.6662,1.6656,1.6659,136300000.0
2005-04-12 16:34:00,1.666,1.6662,1.6656,1.6662,136300000.0
2005-04-12 16:35:00,1.6661,1.6661,1.6657,1.6661,136300000.0
2005-04-12 16:36:00,1.666,1.6662,1.6658,1.6662,136300000.0
2005-04-12 16:37:00,1.6661,1.6662,1.6659,1.6661,136300000.0
2005-04-12 16:38:00,1.6657,1.6665,1.6657,1.6665,136300000.0
2005-04-12 16:39:00,1.6663,1.6665,1.666,1.6664,136300000.0
2005-04-12 16:40:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2005-04-12 16:41:00,1.6665,1.6666,1.6662,1.6664,136300000.0
2005-04-12 16:42:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2005-04-12 16:43:00,1.6663,1.6666,1.6661,1.6665,136300000.0
2005-04-12 16:44:00,1.6666,1.6668,1.6662,1.6666,136300000.0
2005-04-12 16:45:00,1.6665,1.667,1.6665,1.6666,136300000.0
2005-04-12 16:46:00,1.6664,1.667,1.6664,1.6667,136300000.0
2005-04-12 16:47:00,1.6668,1.6672,1.6662,1.6664,136300000.0
2005-04-12 16:48:00,1.6665,1.667,1.6663,1.6667,136300000.0
2005-04-12 16:49:00,1.6667,1.6667,1.6662,1.6664,136300000.0
2005-04-12 16:50:00,1.6665,1.6669,1.666,1.666,136300000.0
2005-04-12 16:51:00,1.6661,1.6664,1.6659,1.6663,136300000.0
2005-04-12 16:52:00,1.6666,1.6666,1.6661,1.6662,136300000.0
2005-04-12 16:53:00,1.6663,1.6666,1.6661,1.6666,136300000.0
2005-04-12 16:54:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2005-04-12 16:55:00,1.6662,1.6664,1.6661,1.6664,136300000.0
2005-04-12 16:56:00,1.6665,1.6667,1.666,1.666,136300000.0
2005-04-12 16:57:00,1.6661,1.6662,1.6656,1.6656,136300000.0
2005-04-12 16:58:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2005-04-12 16:59:00,1.6657,1.6659,1.6653,1.6655,136300000.0
2005-04-12 17:00:00,1.6656,1.6659,1.6654,1.6657,136300000.0
2005-04-12 17:01:00,1.6656,1.6659,1.6656,1.6657,136300000.0
2005-04-12 17:02:00,1.6656,1.6659,1.6655,1.6658,136300000.0
2005-04-12 17:03:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2005-04-12 17:04:00,1.6654,1.666,1.6653,1.6659,136300000.0
2005-04-12 17:05:00,1.6661,1.6662,1.6659,1.666,136300000.0
2005-04-12 17:06:00,1.6662,1.6662,1.6658,1.666,136300000.0
2005-04-12 17:07:00,1.6661,1.6661,1.6655,1.6655,136300000.0
2005-04-12 17:08:00,1.6657,1.6659,1.6655,1.6657,136300000.0
2005-04-12 17:09:00,1.6656,1.6662,1.6655,1.6656,136300000.0
2005-04-12 17:10:00,1.6655,1.666,1.6655,1.6658,136300000.0
2005-04-12 17:11:00,1.6659,1.666,1.6655,1.6657,136300000.0
2005-04-12 17:12:00,1.6658,1.6659,1.6653,1.6654,136300000.0
2005-04-12 17:13:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-04-12 17:14:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-04-12 17:15:00,1.6658,1.6659,1.6655,1.6658,136300000.0
2005-04-12 17:16:00,1.6657,1.666,1.6656,1.6656,136300000.0
2005-04-12 17:17:00,1.6655,1.6656,1.6649,1.6652,136300000.0
2005-04-12 17:18:00,1.6653,1.6654,1.6649,1.6651,136300000.0
2005-04-12 17:19:00,1.6653,1.6656,1.6652,1.6655,136300000.0
2005-04-12 17:20:00,1.6654,1.6656,1.665,1.6656,136300000.0
2005-04-12 17:21:00,1.6654,1.6656,1.6651,1.6655,136300000.0
2005-04-12 17:22:00,1.6652,1.6656,1.6652,1.6653,136300000.0
2005-04-12 17:23:00,1.6652,1.6655,1.6652,1.6654,136300000.0
2005-04-12 17:24:00,1.6655,1.6657,1.6653,1.6654,136300000.0
2005-04-12 17:25:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-04-12 17:26:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2005-04-12 17:27:00,1.6655,1.6655,1.6648,1.6652,136300000.0
2005-04-12 17:28:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2005-04-12 17:29:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2005-04-12 17:30:00,1.6648,1.6648,1.6643,1.6644,136300000.0
2005-04-12 17:31:00,1.6645,1.6652,1.6643,1.6649,136300000.0
2005-04-12 17:32:00,1.665,1.665,1.6642,1.6646,136300000.0
2005-04-12 17:33:00,1.6647,1.6655,1.6644,1.6652,136300000.0
2005-04-12 17:34:00,1.6653,1.6655,1.6649,1.6654,136300000.0
2005-04-12 17:35:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2005-04-12 17:36:00,1.6653,1.6657,1.6653,1.6654,136300000.0
2005-04-12 17:37:00,1.6653,1.6654,1.6652,1.6654,136300000.0
2005-04-12 17:38:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2005-04-12 17:39:00,1.6654,1.6654,1.6648,1.6651,136300000.0
2005-04-12 17:40:00,1.6651,1.6653,1.6648,1.6648,136300000.0
2005-04-12 17:41:00,1.6649,1.6651,1.6647,1.6651,136300000.0
2005-04-12 17:42:00,1.6649,1.6652,1.6647,1.6649,136300000.0
2005-04-12 17:43:00,1.665,1.6655,1.6649,1.6654,136300000.0
2005-04-12 17:44:00,1.6653,1.6654,1.6649,1.6654,136300000.0
2005-04-12 17:45:00,1.6655,1.6655,1.665,1.665,136300000.0
2005-04-12 17:46:00,1.6649,1.6649,1.6641,1.6647,136300000.0
2005-04-12 17:47:00,1.6646,1.6648,1.6642,1.6648,136300000.0
2005-04-12 17:48:00,1.6649,1.6651,1.6646,1.6647,136300000.0
2005-04-12 17:49:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2005-04-12 17:50:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2005-04-12 17:51:00,1.6642,1.6648,1.664,1.6648,136300000.0
2005-04-12 17:52:00,1.6646,1.6648,1.6643,1.6644,136300000.0
2005-04-12 17:53:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2005-04-12 17:54:00,1.6639,1.6645,1.6639,1.6643,136300000.0
2005-04-12 17:55:00,1.6644,1.6644,1.664,1.6643,136300000.0
2005-04-12 17:56:00,1.6644,1.6645,1.6639,1.6641,136300000.0
2005-04-12 17:57:00,1.6642,1.6643,1.6639,1.664,136300000.0
2005-04-12 17:58:00,1.6639,1.6641,1.6636,1.6641,136300000.0
2005-04-12 17:59:00,1.6642,1.6642,1.6635,1.664,136300000.0
2005-04-12 18:00:00,1.6638,1.6643,1.6637,1.6641,136300000.0
2005-04-12 18:01:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2005-04-12 18:02:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2005-04-12 18:03:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2005-04-12 18:04:00,1.6642,1.6645,1.6641,1.6642,136300000.0
2005-04-12 18:05:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2005-04-12 18:06:00,1.6644,1.6644,1.6636,1.6638,136300000.0
2005-04-12 18:07:00,1.664,1.6643,1.6637,1.6639,136300000.0
2005-04-12 18:08:00,1.6638,1.664,1.6638,1.6639,136300000.0
2005-04-12 18:09:00,1.6638,1.664,1.6633,1.6639,136300000.0
2005-04-12 18:10:00,1.6638,1.664,1.6636,1.6637,136300000.0
2005-04-12 18:11:00,1.6638,1.6641,1.6633,1.6635,136300000.0
2005-04-12 18:12:00,1.6633,1.6638,1.6631,1.6638,136300000.0
2005-04-12 18:13:00,1.6639,1.6643,1.6632,1.6639,136300000.0
2005-04-12 18:14:00,1.6635,1.6638,1.6631,1.6636,136300000.0
2005-04-12 18:15:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-04-12 18:16:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2005-04-12 18:17:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2005-04-12 18:18:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2005-04-12 18:19:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2005-04-12 18:20:00,1.6638,1.664,1.6638,1.6639,136300000.0
2005-04-12 18:21:00,1.664,1.664,1.6639,1.6639,136300000.0
2005-04-12 18:22:00,1.664,1.6645,1.664,1.6645,136300000.0
2005-04-12 18:23:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-12 18:24:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2005-04-12 18:25:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2005-04-12 18:26:00,1.6644,1.6648,1.6644,1.6647,136300000.0
2005-04-12 18:27:00,1.6649,1.6649,1.6645,1.6647,136300000.0
2005-04-12 18:28:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2005-04-12 18:29:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2005-04-12 18:31:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-04-12 18:32:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-04-12 18:33:00,1.665,1.6651,1.6649,1.6649,136300000.0
2005-04-12 18:34:00,1.6649,1.665,1.6648,1.6649,136300000.0
2005-04-12 18:35:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2005-04-12 18:36:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-04-12 18:37:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-12 18:38:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-04-12 18:39:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-04-12 18:40:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-04-12 18:41:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-12 18:42:00,1.6647,1.6647,1.6642,1.6643,136300000.0
2005-04-12 18:43:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-04-12 18:44:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2005-04-12 18:45:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-04-12 18:46:00,1.6644,1.6649,1.6644,1.6645,136300000.0
2005-04-12 18:47:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2005-04-12 18:48:00,1.665,1.6651,1.6648,1.6651,136300000.0
2005-04-12 18:49:00,1.6649,1.6653,1.6649,1.665,136300000.0
2005-04-12 18:50:00,1.6651,1.6651,1.6648,1.665,136300000.0
2005-04-12 18:51:00,1.6649,1.6651,1.6648,1.665,136300000.0
2005-04-12 18:52:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2005-04-12 18:53:00,1.6654,1.6655,1.665,1.6651,136300000.0
2005-04-12 18:54:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-04-12 18:55:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-04-12 18:56:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-04-12 18:57:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-04-12 18:58:00,1.6653,1.6653,1.665,1.665,136300000.0
2005-04-12 18:59:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-04-12 19:00:00,1.6653,1.6656,1.6648,1.6656,136300000.0
2005-04-12 19:01:00,1.6655,1.6657,1.6651,1.6654,136300000.0
2005-04-12 19:02:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-04-12 19:03:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-04-12 19:04:00,1.6651,1.6655,1.6651,1.6651,136300000.0
2005-04-12 19:05:00,1.665,1.6654,1.665,1.6654,136300000.0
2005-04-12 19:06:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-04-12 19:07:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-04-12 19:08:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-04-12 19:09:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-04-12 19:10:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-04-12 19:11:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-04-12 19:12:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2005-04-12 19:13:00,1.6656,1.6659,1.6655,1.6659,136300000.0
2005-04-12 19:14:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-04-12 19:15:00,1.666,1.6661,1.666,1.666,136300000.0
2005-04-12 19:16:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-04-12 19:17:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-04-12 19:18:00,1.6657,1.6659,1.6656,1.6659,136300000.0
2005-04-12 19:19:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-04-12 19:20:00,1.6657,1.6661,1.6656,1.6657,136300000.0
2005-04-12 19:21:00,1.666,1.6661,1.6657,1.6661,136300000.0
2005-04-12 19:22:00,1.666,1.666,1.6657,1.666,136300000.0
2005-04-12 19:23:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-04-12 19:24:00,1.666,1.6667,1.6659,1.6664,136300000.0
2005-04-12 19:25:00,1.6663,1.667,1.6663,1.6667,136300000.0
2005-04-12 19:26:00,1.6665,1.6673,1.6665,1.6667,136300000.0
2005-04-12 19:27:00,1.6665,1.6671,1.6665,1.6668,136300000.0
2005-04-12 19:28:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2005-04-12 19:29:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2005-04-12 19:30:00,1.6669,1.6671,1.6667,1.6669,136300000.0
2005-04-12 19:31:00,1.667,1.6671,1.6669,1.6671,136300000.0
2005-04-12 19:32:00,1.667,1.667,1.667,1.667,136300000.0
2005-04-12 19:33:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-04-12 19:34:00,1.6668,1.667,1.6666,1.6669,136300000.0
2005-04-12 19:35:00,1.6671,1.6671,1.6668,1.6671,136300000.0
2005-04-12 19:36:00,1.6673,1.6673,1.667,1.6672,136300000.0
2005-04-12 19:37:00,1.667,1.667,1.667,1.667,136300000.0
2005-04-12 19:38:00,1.6672,1.6673,1.6669,1.6673,136300000.0
2005-04-12 19:39:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2005-04-12 19:40:00,1.6673,1.6673,1.6665,1.6665,136300000.0
2005-04-12 19:41:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2005-04-12 19:42:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2005-04-12 19:43:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2005-04-12 19:44:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2005-04-12 19:45:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2005-04-12 19:46:00,1.6667,1.6673,1.6666,1.667,136300000.0
2005-04-12 19:47:00,1.6673,1.6673,1.667,1.6671,136300000.0
2005-04-12 19:48:00,1.6672,1.6673,1.667,1.6673,136300000.0
2005-04-12 19:49:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-04-12 19:50:00,1.667,1.6671,1.6668,1.6669,136300000.0
2005-04-12 19:51:00,1.6671,1.6673,1.6669,1.6673,136300000.0
2005-04-12 19:52:00,1.6672,1.6673,1.667,1.667,136300000.0
2005-04-12 19:53:00,1.6669,1.667,1.6668,1.6668,136300000.0
2005-04-12 19:54:00,1.6666,1.6672,1.6665,1.6672,136300000.0
2005-04-12 19:55:00,1.6671,1.6671,1.6665,1.6669,136300000.0
2005-04-12 19:56:00,1.6671,1.6675,1.6669,1.6673,136300000.0
2005-04-12 19:57:00,1.6672,1.6672,1.6667,1.6667,136300000.0
2005-04-12 19:58:00,1.6668,1.6671,1.6668,1.6668,136300000.0
2005-04-12 19:59:00,1.6669,1.6671,1.6665,1.6667,136300000.0
2005-04-12 20:00:00,1.6666,1.6688,1.666,1.6678,136300000.0
2005-04-12 20:01:00,1.6673,1.6678,1.6664,1.6664,136300000.0
2005-04-12 20:02:00,1.6663,1.6668,1.6654,1.6664,136300000.0
2005-04-12 20:03:00,1.6664,1.6678,1.6662,1.6672,136300000.0
2005-04-12 20:04:00,1.6673,1.6678,1.6669,1.6673,136300000.0
2005-04-12 20:05:00,1.6675,1.6687,1.6673,1.6675,136300000.0
2005-04-12 20:06:00,1.6673,1.669,1.6673,1.6689,136300000.0
2005-04-12 20:07:00,1.6688,1.6688,1.6675,1.6679,136300000.0
2005-04-12 20:08:00,1.6681,1.6683,1.6672,1.6672,136300000.0
2005-04-12 20:09:00,1.6673,1.6675,1.6669,1.6673,136300000.0
2005-04-12 20:10:00,1.6672,1.6672,1.6662,1.6668,136300000.0
2005-04-12 20:11:00,1.6666,1.667,1.6661,1.6666,136300000.0
2005-04-12 20:12:00,1.6664,1.6672,1.6661,1.6666,136300000.0
2005-04-12 20:13:00,1.6665,1.6672,1.6664,1.667,136300000.0
2005-04-12 20:14:00,1.6671,1.6672,1.6663,1.6663,136300000.0
2005-04-12 20:15:00,1.6664,1.667,1.6663,1.6668,136300000.0
2005-04-12 20:16:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2005-04-12 20:17:00,1.6665,1.6668,1.6663,1.6663,136300000.0
2005-04-12 20:18:00,1.6662,1.6667,1.666,1.6665,136300000.0
2005-04-12 20:19:00,1.6665,1.6675,1.666,1.6666,136300000.0
2005-04-12 20:20:00,1.6668,1.6672,1.6666,1.6669,136300000.0
2005-04-12 20:21:00,1.667,1.6673,1.6668,1.6668,136300000.0
2005-04-12 20:22:00,1.6671,1.6673,1.6666,1.6669,136300000.0
2005-04-12 20:23:00,1.6666,1.6668,1.6661,1.6663,136300000.0
2005-04-12 20:24:00,1.6662,1.6663,1.6659,1.6662,136300000.0
2005-04-12 20:25:00,1.6665,1.6669,1.6661,1.6663,136300000.0
2005-04-12 20:26:00,1.6662,1.667,1.6662,1.6664,136300000.0
2005-04-12 20:27:00,1.6662,1.6669,1.6662,1.6669,136300000.0
2005-04-12 20:28:00,1.6668,1.6672,1.6665,1.6668,136300000.0
2005-04-12 20:29:00,1.6669,1.6673,1.6668,1.6669,136300000.0
2005-04-12 20:30:00,1.6668,1.6669,1.6665,1.6667,136300000.0
2005-04-12 20:31:00,1.6666,1.667,1.6661,1.6664,136300000.0
2005-04-12 20:32:00,1.6663,1.6667,1.666,1.666,136300000.0
2005-04-12 20:33:00,1.6661,1.6662,1.6654,1.6661,136300000.0
2005-04-12 20:34:00,1.6657,1.6657,1.6651,1.6653,136300000.0
2005-04-12 20:35:00,1.6651,1.666,1.6651,1.6656,136300000.0
2005-04-12 20:36:00,1.6654,1.6654,1.665,1.6651,136300000.0
2005-04-12 20:37:00,1.6653,1.6655,1.665,1.6651,136300000.0
2005-04-12 20:38:00,1.6653,1.6653,1.6645,1.6645,136300000.0
2005-04-12 20:39:00,1.6647,1.6651,1.6645,1.6647,136300000.0
2005-04-12 20:40:00,1.6648,1.6651,1.6641,1.6644,136300000.0
2005-04-12 20:41:00,1.6643,1.6645,1.6641,1.6642,136300000.0
2005-04-12 20:42:00,1.6643,1.6648,1.6641,1.6644,136300000.0
2005-04-12 20:43:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2005-04-12 20:44:00,1.6647,1.665,1.6645,1.665,136300000.0
2005-04-12 20:45:00,1.6653,1.6654,1.6649,1.6651,136300000.0
2005-04-12 20:46:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-04-12 20:47:00,1.6654,1.6662,1.6648,1.6649,136300000.0
2005-04-12 20:48:00,1.6648,1.6656,1.6645,1.6651,136300000.0
2005-04-12 20:49:00,1.6653,1.6656,1.665,1.6651,136300000.0
2005-04-12 20:50:00,1.6653,1.6656,1.665,1.6655,136300000.0
2005-04-12 20:51:00,1.6654,1.6661,1.6654,1.6657,136300000.0
2005-04-12 20:52:00,1.6656,1.6657,1.6647,1.6647,136300000.0
2005-04-12 20:53:00,1.6645,1.6651,1.6645,1.6648,136300000.0
2005-04-12 20:54:00,1.6645,1.6654,1.6644,1.6654,136300000.0
2005-04-12 20:55:00,1.6655,1.6659,1.665,1.6657,136300000.0
2005-04-12 20:56:00,1.6659,1.6662,1.6653,1.6662,136300000.0
2005-04-12 20:57:00,1.6661,1.6663,1.6659,1.6661,136300000.0
2005-04-12 20:58:00,1.6663,1.6666,1.6661,1.6662,136300000.0
2005-04-12 20:59:00,1.6664,1.6665,1.6659,1.6662,136300000.0
2005-04-12 21:00:00,1.6661,1.6667,1.6659,1.6661,136300000.0
2005-04-12 21:01:00,1.666,1.6667,1.6657,1.6667,136300000.0
2005-04-12 21:02:00,1.6666,1.6667,1.6661,1.6661,136300000.0
2005-04-12 21:03:00,1.6663,1.6665,1.6657,1.6661,136300000.0
2005-04-12 21:04:00,1.6659,1.666,1.6656,1.6657,136300000.0
2005-04-12 21:05:00,1.6656,1.6657,1.6653,1.6655,136300000.0
2005-04-12 21:06:00,1.6656,1.6665,1.6654,1.6663,136300000.0
2005-04-12 21:07:00,1.6662,1.6665,1.6655,1.6665,136300000.0
2005-04-12 21:08:00,1.6666,1.6667,1.6659,1.6665,136300000.0
2005-04-12 21:09:00,1.6666,1.6667,1.6661,1.6664,136300000.0
2005-04-12 21:10:00,1.666,1.6663,1.666,1.6662,136300000.0
2005-04-12 21:11:00,1.666,1.6661,1.6659,1.666,136300000.0
2005-04-12 21:12:00,1.6663,1.6666,1.666,1.6664,136300000.0
2005-04-12 21:13:00,1.6663,1.6667,1.6663,1.6664,136300000.0
2005-04-12 21:14:00,1.6665,1.6665,1.6659,1.6659,136300000.0
2005-04-12 21:15:00,1.6662,1.6665,1.6657,1.6665,136300000.0
2005-04-12 21:16:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2005-04-12 21:17:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2005-04-12 21:18:00,1.6664,1.6665,1.666,1.6665,136300000.0
2005-04-12 21:19:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2005-04-12 21:20:00,1.6666,1.6666,1.6657,1.6659,136300000.0
2005-04-12 21:21:00,1.6662,1.6662,1.666,1.6661,136300000.0
2005-04-12 21:22:00,1.6657,1.6659,1.6651,1.6654,136300000.0
2005-04-12 21:23:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2005-04-12 21:24:00,1.6654,1.6659,1.6651,1.6656,136300000.0
2005-04-12 21:25:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-04-12 21:26:00,1.6654,1.6654,1.6648,1.6648,136300000.0
2005-04-12 21:27:00,1.6649,1.665,1.6643,1.6647,136300000.0
2005-04-12 21:28:00,1.6645,1.6647,1.6643,1.6644,136300000.0
2005-04-12 21:29:00,1.6645,1.6645,1.664,1.6644,136300000.0
2005-04-12 21:30:00,1.6643,1.6648,1.6641,1.6645,136300000.0
2005-04-12 21:31:00,1.6648,1.665,1.6645,1.6647,136300000.0
2005-04-12 21:32:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2005-04-12 21:33:00,1.6645,1.6645,1.6641,1.6644,136300000.0
2005-04-12 21:34:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2005-04-12 21:35:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2005-04-12 21:36:00,1.6644,1.6645,1.664,1.664,136300000.0
2005-04-12 21:37:00,1.6641,1.6642,1.664,1.6641,136300000.0
2005-04-12 21:38:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2005-04-12 21:39:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-04-12 21:40:00,1.6645,1.6645,1.6642,1.6645,136300000.0
2005-04-12 21:41:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2005-04-12 21:42:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2005-04-12 21:43:00,1.6641,1.6643,1.6639,1.6639,136300000.0
2005-04-12 21:44:00,1.6638,1.664,1.6636,1.6636,136300000.0
2005-04-12 21:45:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2005-04-12 21:46:00,1.6639,1.6642,1.6638,1.6642,136300000.0
2005-04-12 21:47:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2005-04-12 21:49:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2005-04-12 21:50:00,1.664,1.6644,1.664,1.6644,136300000.0
2005-04-12 21:51:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-04-12 21:53:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-04-12 21:54:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2005-04-12 21:55:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2005-04-12 21:56:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2005-04-12 21:57:00,1.664,1.6641,1.6639,1.664,136300000.0
2005-04-12 21:58:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2005-04-12 21:59:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2005-04-12 22:00:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-04-12 22:01:00,1.6642,1.6647,1.6639,1.6642,136300000.0
2005-04-12 22:02:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2005-04-12 22:03:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-04-12 22:04:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2005-04-12 22:05:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2005-04-12 22:06:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2005-04-12 22:07:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2005-04-12 22:08:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-04-12 22:09:00,1.6644,1.665,1.6643,1.6649,136300000.0
2005-04-12 22:10:00,1.665,1.665,1.6648,1.665,136300000.0
2005-04-12 22:12:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-12 22:13:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-04-12 22:15:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-04-12 22:16:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-04-12 22:17:00,1.6651,1.6657,1.665,1.6656,136300000.0
2005-04-12 22:18:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2005-04-12 22:19:00,1.6654,1.6657,1.6653,1.6656,136300000.0
2005-04-12 22:20:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2005-04-12 22:21:00,1.6651,1.6662,1.6651,1.6661,136300000.0
2005-04-12 22:22:00,1.6662,1.6666,1.6662,1.6662,136300000.0
2005-04-12 22:23:00,1.6663,1.667,1.6663,1.6667,136300000.0
2005-04-12 22:24:00,1.6666,1.667,1.6665,1.6667,136300000.0
2005-04-12 22:25:00,1.6666,1.6667,1.6664,1.6667,136300000.0
2005-04-12 22:26:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-04-12 22:27:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2005-04-12 22:28:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2005-04-12 22:29:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2005-04-12 22:30:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-04-12 22:31:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2005-04-12 22:32:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-12 22:33:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2005-04-12 22:34:00,1.6664,1.6666,1.6662,1.6663,136300000.0
2005-04-12 22:35:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2005-04-12 22:36:00,1.6663,1.6665,1.6661,1.6663,136300000.0
2005-04-12 22:37:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2005-04-12 22:38:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-12 22:39:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-12 22:40:00,1.666,1.6661,1.6657,1.6657,136300000.0
2005-04-12 22:41:00,1.6656,1.666,1.6656,1.666,136300000.0
2005-04-12 22:42:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-04-12 22:43:00,1.6659,1.6661,1.6657,1.6661,136300000.0
2005-04-12 22:44:00,1.666,1.666,1.6657,1.6659,136300000.0
2005-04-12 22:45:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2005-04-12 22:46:00,1.6659,1.6664,1.6659,1.666,136300000.0
2005-04-12 22:47:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-04-12 22:48:00,1.666,1.666,1.666,1.666,136300000.0
2005-04-12 22:49:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-04-12 22:50:00,1.6661,1.6661,1.6656,1.6659,136300000.0
2005-04-12 22:51:00,1.6657,1.6662,1.6657,1.6659,136300000.0
2005-04-12 22:52:00,1.6657,1.666,1.6657,1.6659,136300000.0
2005-04-12 22:53:00,1.666,1.666,1.6657,1.6657,136300000.0
2005-04-12 22:54:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2005-04-12 22:55:00,1.6659,1.6659,1.6655,1.6655,136300000.0
2005-04-12 22:56:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-04-12 22:57:00,1.6654,1.6657,1.6653,1.6657,136300000.0
2005-04-12 22:58:00,1.6653,1.6657,1.6653,1.6653,136300000.0
2005-04-12 22:59:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2005-04-12 23:00:00,1.6656,1.6659,1.6655,1.6659,136300000.0
2005-04-12 23:01:00,1.6657,1.6659,1.6654,1.6656,136300000.0
2005-04-12 23:02:00,1.6657,1.6661,1.6656,1.6661,136300000.0
2005-04-12 23:03:00,1.6663,1.6678,1.6663,1.6666,136300000.0
2005-04-12 23:04:00,1.6665,1.6665,1.6662,1.6664,136300000.0
2005-04-12 23:05:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2005-04-12 23:06:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-04-12 23:07:00,1.6664,1.6665,1.6662,1.6665,136300000.0
2005-04-12 23:08:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2005-04-12 23:09:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-04-12 23:10:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-04-12 23:11:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2005-04-12 23:12:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2005-04-12 23:13:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-04-12 23:14:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-12 23:16:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2005-04-12 23:17:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2005-04-12 23:18:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-12 23:20:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2005-04-12 23:21:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-12 23:22:00,1.6665,1.6667,1.6663,1.6664,136300000.0
2005-04-12 23:23:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-04-12 23:24:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-04-12 23:25:00,1.6659,1.6662,1.6659,1.666,136300000.0
2005-04-12 23:26:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-12 23:27:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-12 23:28:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-04-12 23:29:00,1.666,1.6661,1.6657,1.6659,136300000.0
2005-04-12 23:30:00,1.6661,1.6662,1.6659,1.666,136300000.0
2005-04-12 23:31:00,1.6661,1.6662,1.666,1.6662,136300000.0
2005-04-12 23:32:00,1.6661,1.6665,1.6661,1.6662,136300000.0
2005-04-12 23:33:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2005-04-12 23:34:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2005-04-12 23:35:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-04-12 23:36:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-04-12 23:37:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-04-12 23:38:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2005-04-12 23:39:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2005-04-12 23:40:00,1.6661,1.6662,1.6657,1.6662,136300000.0
2005-04-12 23:41:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-04-12 23:43:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-04-12 23:44:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-04-12 23:45:00,1.6661,1.6664,1.666,1.6661,136300000.0
2005-04-12 23:46:00,1.6659,1.6663,1.6659,1.666,136300000.0
2005-04-12 23:47:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-04-12 23:49:00,1.6661,1.6661,1.666,1.6661,136300000.0
2005-04-12 23:50:00,1.666,1.666,1.6659,1.666,136300000.0
2005-04-12 23:52:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-12 23:53:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-04-12 23:54:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-04-12 23:55:00,1.6661,1.6662,1.666,1.666,136300000.0
2005-04-12 23:56:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-04-12 23:57:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-12 23:58:00,1.666,1.6662,1.666,1.6662,136300000.0
2005-04-12 23:59:00,1.6661,1.6661,1.666,1.6661,136300000.0
2005-04-13 00:00:00,1.666,1.6662,1.666,1.6662,136300000.0
2005-04-13 00:01:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2005-04-13 00:02:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-04-13 00:03:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2005-04-13 00:04:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2005-04-13 00:05:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2005-04-13 00:07:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-04-13 00:08:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-04-13 00:09:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2005-04-13 00:10:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2005-04-13 00:11:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2005-04-13 00:12:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2005-04-13 00:13:00,1.6665,1.6667,1.6664,1.6664,136300000.0
2005-04-13 00:14:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-04-13 00:15:00,1.6664,1.6668,1.6663,1.6665,136300000.0
2005-04-13 00:16:00,1.6668,1.6668,1.6664,1.6665,136300000.0
2005-04-13 00:17:00,1.6667,1.6668,1.6664,1.6665,136300000.0
2005-04-13 00:19:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-04-13 00:20:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2005-04-13 00:21:00,1.6665,1.6667,1.6664,1.6665,136300000.0
2005-04-13 00:22:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-04-13 00:23:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-04-13 00:24:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2005-04-13 00:25:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-04-13 00:26:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-04-13 00:27:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-13 00:29:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-04-13 00:30:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-13 00:31:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-13 00:33:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-04-13 00:34:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-13 00:35:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-13 00:36:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-13 00:37:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-04-13 00:38:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2005-04-13 00:39:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-13 00:40:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2005-04-13 00:42:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-04-13 00:43:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2005-04-13 00:44:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-04-13 00:45:00,1.6662,1.6662,1.666,1.6662,136300000.0
2005-04-13 00:46:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-04-13 00:48:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-13 00:49:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-04-13 00:50:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-13 00:51:00,1.6661,1.6666,1.6661,1.6666,136300000.0
2005-04-13 00:52:00,1.6668,1.667,1.6666,1.667,136300000.0
2005-04-13 00:53:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-04-13 00:54:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2005-04-13 00:55:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2005-04-13 00:56:00,1.6663,1.6665,1.6661,1.6661,136300000.0
2005-04-13 00:57:00,1.6662,1.6663,1.666,1.6661,136300000.0
2005-04-13 00:58:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-04-13 00:59:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-04-13 01:00:00,1.666,1.6662,1.666,1.6662,136300000.0
2005-04-13 01:01:00,1.6663,1.6663,1.666,1.6661,136300000.0
2005-04-13 01:02:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-04-13 01:03:00,1.666,1.6663,1.666,1.6661,136300000.0
2005-04-13 01:04:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2005-04-13 01:05:00,1.666,1.6661,1.666,1.666,136300000.0
2005-04-13 01:06:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-04-13 01:07:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-04-13 01:10:00,1.6657,1.666,1.6657,1.6657,136300000.0
2005-04-13 01:12:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-04-13 01:13:00,1.6657,1.6662,1.6657,1.6657,136300000.0
2005-04-13 01:14:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-13 01:15:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2005-04-13 01:16:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2005-04-13 01:17:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2005-04-13 01:18:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-04-13 01:19:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-04-13 01:20:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2005-04-13 01:21:00,1.6656,1.6657,1.6651,1.6653,136300000.0
2005-04-13 01:22:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2005-04-13 01:23:00,1.6656,1.6656,1.6653,1.6656,136300000.0
2005-04-13 01:24:00,1.6655,1.6655,1.6648,1.6651,136300000.0
2005-04-13 01:25:00,1.665,1.665,1.6649,1.665,136300000.0
2005-04-13 01:26:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2005-04-13 01:27:00,1.665,1.6653,1.665,1.665,136300000.0
2005-04-13 01:28:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-04-13 01:29:00,1.665,1.665,1.665,1.665,136300000.0
2005-04-13 01:30:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-04-13 01:31:00,1.665,1.6654,1.665,1.6654,136300000.0
2005-04-13 01:32:00,1.6653,1.6654,1.6647,1.6647,136300000.0
2005-04-13 01:33:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-04-13 01:34:00,1.665,1.6651,1.6647,1.665,136300000.0
2005-04-13 01:35:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2005-04-13 01:36:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-04-13 01:38:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-13 01:39:00,1.6647,1.6649,1.6645,1.6647,136300000.0
2005-04-13 01:40:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2005-04-13 01:41:00,1.665,1.6656,1.665,1.6654,136300000.0
2005-04-13 01:42:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2005-04-13 01:43:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-04-13 01:44:00,1.6655,1.6655,1.6651,1.6654,136300000.0
2005-04-13 01:45:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2005-04-13 01:46:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-13 01:47:00,1.6661,1.6661,1.6657,1.666,136300000.0
2005-04-13 01:48:00,1.6656,1.6662,1.6656,1.6662,136300000.0
2005-04-13 01:49:00,1.6661,1.6664,1.666,1.6662,136300000.0
2005-04-13 01:50:00,1.6659,1.6661,1.6657,1.666,136300000.0
2005-04-13 01:51:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-04-13 01:52:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2005-04-13 01:53:00,1.6656,1.6657,1.6651,1.6653,136300000.0
2005-04-13 01:54:00,1.6655,1.6657,1.6653,1.6655,136300000.0
2005-04-13 01:55:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2005-04-13 01:56:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-04-13 01:57:00,1.6649,1.6656,1.6649,1.6656,136300000.0
2005-04-13 01:58:00,1.6656,1.6656,1.6651,1.6654,136300000.0
2005-04-13 01:59:00,1.6652,1.6655,1.6649,1.6655,136300000.0
2005-04-13 02:00:00,1.6655,1.6657,1.6651,1.6655,136300000.0
2005-04-13 02:01:00,1.6654,1.6656,1.6651,1.6654,136300000.0
2005-04-13 02:02:00,1.6655,1.6657,1.6653,1.6655,136300000.0
2005-04-13 02:03:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-04-13 02:04:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2005-04-13 02:05:00,1.6659,1.6661,1.6656,1.6656,136300000.0
2005-04-13 02:06:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-04-13 02:07:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-13 02:09:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-04-13 02:10:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-04-13 02:11:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2005-04-13 02:12:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-04-13 02:13:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-04-13 02:14:00,1.6655,1.6657,1.6651,1.6651,136300000.0
2005-04-13 02:15:00,1.6653,1.6661,1.6653,1.6657,136300000.0
2005-04-13 02:16:00,1.6654,1.6657,1.6653,1.6657,136300000.0
2005-04-13 02:17:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2005-04-13 02:18:00,1.6657,1.666,1.6655,1.6656,136300000.0
2005-04-13 02:19:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-04-13 02:20:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-04-13 02:22:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2005-04-13 02:23:00,1.6657,1.666,1.6655,1.6656,136300000.0
2005-04-13 02:24:00,1.6655,1.6656,1.6654,1.6655,136300000.0
2005-04-13 02:25:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-04-13 02:26:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-04-13 02:27:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2005-04-13 02:28:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2005-04-13 02:30:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-04-13 02:31:00,1.665,1.6653,1.665,1.665,136300000.0
2005-04-13 02:32:00,1.6649,1.665,1.6647,1.6647,136300000.0
2005-04-13 02:33:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2005-04-13 02:34:00,1.6648,1.6651,1.6645,1.665,136300000.0
2005-04-13 02:35:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2005-04-13 02:36:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2005-04-13 02:37:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2005-04-13 02:38:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2005-04-13 02:39:00,1.6647,1.6651,1.6647,1.665,136300000.0
2005-04-13 02:40:00,1.6649,1.6651,1.6647,1.665,136300000.0
2005-04-13 02:41:00,1.6649,1.6649,1.6644,1.6645,136300000.0
2005-04-13 02:42:00,1.6647,1.6649,1.6645,1.6649,136300000.0
2005-04-13 02:43:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2005-04-13 02:44:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2005-04-13 02:45:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2005-04-13 02:46:00,1.665,1.665,1.6648,1.6648,136300000.0
2005-04-13 02:47:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2005-04-13 02:48:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2005-04-13 02:49:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2005-04-13 02:50:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2005-04-13 02:51:00,1.6649,1.6649,1.6645,1.6647,136300000.0
2005-04-13 02:52:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2005-04-13 02:53:00,1.6645,1.6649,1.6644,1.6648,136300000.0
2005-04-13 02:54:00,1.6647,1.6651,1.6645,1.6651,136300000.0
2005-04-13 02:55:00,1.6649,1.665,1.6645,1.6649,136300000.0
2005-04-13 02:56:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2005-04-13 02:57:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-13 02:58:00,1.6647,1.6651,1.6645,1.6647,136300000.0
2005-04-13 02:59:00,1.6644,1.6648,1.6644,1.6645,136300000.0
2005-04-13 03:00:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-13 03:02:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2005-04-13 03:03:00,1.6648,1.6653,1.6645,1.6653,136300000.0
2005-04-13 03:04:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-04-13 03:05:00,1.6653,1.6656,1.665,1.6655,136300000.0
2005-04-13 03:06:00,1.6654,1.6657,1.6653,1.6655,136300000.0
2005-04-13 03:07:00,1.6654,1.6654,1.665,1.6651,136300000.0
2005-04-13 03:08:00,1.6653,1.6654,1.665,1.6651,136300000.0
2005-04-13 03:09:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-13 03:10:00,1.6654,1.6654,1.6649,1.665,136300000.0
2005-04-13 03:11:00,1.6649,1.665,1.6648,1.665,136300000.0
2005-04-13 03:12:00,1.6649,1.6651,1.6647,1.6647,136300000.0
2005-04-13 03:13:00,1.6648,1.6649,1.6645,1.6649,136300000.0
2005-04-13 03:14:00,1.6648,1.6649,1.6645,1.6649,136300000.0
2005-04-13 03:15:00,1.6648,1.6651,1.6645,1.6645,136300000.0
2005-04-13 03:16:00,1.6647,1.6651,1.6645,1.6647,136300000.0
2005-04-13 03:17:00,1.6645,1.6651,1.6645,1.6648,136300000.0
2005-04-13 03:18:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2005-04-13 03:19:00,1.6643,1.6647,1.6643,1.6644,136300000.0
2005-04-13 03:20:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2005-04-13 03:21:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-04-13 03:22:00,1.6647,1.665,1.6647,1.6647,136300000.0
2005-04-13 03:23:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2005-04-13 03:24:00,1.6647,1.6649,1.6644,1.6649,136300000.0
2005-04-13 03:25:00,1.665,1.665,1.6647,1.6648,136300000.0
2005-04-13 03:26:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-04-13 03:27:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2005-04-13 03:29:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2005-04-13 03:30:00,1.6643,1.6643,1.664,1.664,136300000.0
2005-04-13 03:31:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-04-13 03:32:00,1.6639,1.6647,1.6639,1.6643,136300000.0
2005-04-13 03:33:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-13 03:34:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2005-04-13 03:35:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2005-04-13 03:36:00,1.6641,1.6643,1.664,1.664,136300000.0
2005-04-13 03:37:00,1.6641,1.6641,1.6636,1.6637,136300000.0
2005-04-13 03:38:00,1.6638,1.6643,1.6637,1.6639,136300000.0
2005-04-13 03:39:00,1.664,1.6641,1.6639,1.6639,136300000.0
2005-04-13 03:40:00,1.664,1.664,1.6639,1.664,136300000.0
2005-04-13 03:41:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2005-04-13 03:42:00,1.6641,1.6642,1.664,1.664,136300000.0
2005-04-13 03:43:00,1.6641,1.6643,1.664,1.6642,136300000.0
2005-04-13 03:44:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2005-04-13 03:45:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2005-04-13 03:46:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2005-04-13 03:47:00,1.6644,1.6645,1.664,1.6642,136300000.0
2005-04-13 03:48:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2005-04-13 03:49:00,1.6642,1.6647,1.6642,1.6642,136300000.0
2005-04-13 03:50:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2005-04-13 03:51:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2005-04-13 03:52:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-04-13 03:53:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-04-13 03:54:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2005-04-13 03:55:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-04-13 03:56:00,1.6638,1.664,1.6636,1.6639,136300000.0
2005-04-13 03:57:00,1.6636,1.6639,1.6636,1.6636,136300000.0
2005-04-13 03:58:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2005-04-13 03:59:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2005-04-13 04:00:00,1.6632,1.6633,1.663,1.6632,136300000.0
2005-04-13 04:01:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2005-04-13 04:02:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2005-04-13 04:03:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2005-04-13 04:04:00,1.663,1.6635,1.663,1.6632,136300000.0
2005-04-13 04:05:00,1.6631,1.6633,1.663,1.6633,136300000.0
2005-04-13 04:06:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2005-04-13 04:07:00,1.6632,1.6636,1.6632,1.6635,136300000.0
2005-04-13 04:08:00,1.6636,1.6638,1.6633,1.6633,136300000.0
2005-04-13 04:09:00,1.6635,1.6639,1.6633,1.6639,136300000.0
2005-04-13 04:10:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2005-04-13 04:11:00,1.6638,1.6641,1.6636,1.6638,136300000.0
2005-04-13 04:12:00,1.6639,1.6643,1.6638,1.6642,136300000.0
2005-04-13 04:13:00,1.664,1.6642,1.6639,1.6642,136300000.0
2005-04-13 04:14:00,1.6641,1.6641,1.6636,1.664,136300000.0
2005-04-13 04:15:00,1.6638,1.6641,1.6637,1.664,136300000.0
2005-04-13 04:16:00,1.6641,1.6642,1.6638,1.6641,136300000.0
2005-04-13 04:17:00,1.664,1.6641,1.6639,1.664,136300000.0
2005-04-13 04:18:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2005-04-13 04:19:00,1.664,1.664,1.6636,1.6637,136300000.0
2005-04-13 04:20:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2005-04-13 04:21:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2005-04-13 04:22:00,1.664,1.664,1.6637,1.6637,136300000.0
2005-04-13 04:23:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2005-04-13 04:24:00,1.6638,1.6639,1.6635,1.6638,136300000.0
2005-04-13 04:25:00,1.6637,1.6641,1.6636,1.6639,136300000.0
2005-04-13 04:26:00,1.664,1.664,1.6638,1.664,136300000.0
2005-04-13 04:27:00,1.6639,1.6642,1.6638,1.664,136300000.0
2005-04-13 04:28:00,1.6641,1.6641,1.6636,1.6638,136300000.0
2005-04-13 04:29:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2005-04-13 04:30:00,1.664,1.664,1.6639,1.664,136300000.0
2005-04-13 04:31:00,1.6641,1.6641,1.6635,1.6636,136300000.0
2005-04-13 04:32:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2005-04-13 04:33:00,1.6638,1.664,1.6636,1.6639,136300000.0
2005-04-13 04:34:00,1.664,1.664,1.6639,1.6639,136300000.0
2005-04-13 04:35:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2005-04-13 04:36:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-04-13 04:37:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-04-13 04:39:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2005-04-13 04:40:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2005-04-13 04:41:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-04-13 04:42:00,1.6639,1.664,1.6637,1.6637,136300000.0
2005-04-13 04:43:00,1.6638,1.6638,1.6633,1.6633,136300000.0
2005-04-13 04:44:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2005-04-13 04:45:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2005-04-13 04:46:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2005-04-13 04:47:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2005-04-13 04:48:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-04-13 04:49:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-04-13 04:50:00,1.6636,1.6639,1.6636,1.6637,136300000.0
2005-04-13 04:51:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2005-04-13 04:52:00,1.6635,1.6638,1.6635,1.6635,136300000.0
2005-04-13 04:53:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2005-04-13 04:54:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2005-04-13 04:56:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-04-13 04:57:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-04-13 04:58:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-04-13 04:59:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2005-04-13 05:00:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-04-13 05:01:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2005-04-13 05:02:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-04-13 05:03:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-04-13 05:04:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2005-04-13 05:05:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2005-04-13 05:07:00,1.6637,1.6637,1.6633,1.6636,136300000.0
2005-04-13 05:08:00,1.6637,1.6637,1.6632,1.6633,136300000.0
2005-04-13 05:09:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2005-04-13 05:10:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2005-04-13 05:11:00,1.6635,1.6638,1.6633,1.6635,136300000.0
2005-04-13 05:12:00,1.6636,1.664,1.6636,1.6638,136300000.0
2005-04-13 05:13:00,1.6639,1.664,1.663,1.663,136300000.0
2005-04-13 05:14:00,1.6632,1.6636,1.6627,1.6631,136300000.0
2005-04-13 05:15:00,1.6632,1.6636,1.6632,1.6635,136300000.0
2005-04-13 05:16:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2005-04-13 05:17:00,1.6635,1.6639,1.6635,1.6636,136300000.0
2005-04-13 05:18:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2005-04-13 05:19:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2005-04-13 05:20:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2005-04-13 05:21:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-04-13 05:23:00,1.6632,1.6632,1.6627,1.6631,136300000.0
2005-04-13 05:24:00,1.663,1.6633,1.663,1.6632,136300000.0
2005-04-13 05:25:00,1.6631,1.6631,1.6627,1.663,136300000.0
2005-04-13 05:26:00,1.6631,1.6631,1.663,1.663,136300000.0
2005-04-13 05:27:00,1.6631,1.6631,1.663,1.663,136300000.0
2005-04-13 05:28:00,1.6627,1.663,1.6627,1.6627,136300000.0
2005-04-13 05:29:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-04-13 05:30:00,1.6629,1.663,1.6627,1.663,136300000.0
2005-04-13 05:31:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2005-04-13 05:32:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-13 05:34:00,1.6629,1.663,1.6629,1.6629,136300000.0
2005-04-13 05:35:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2005-04-13 05:36:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2005-04-13 05:37:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2005-04-13 05:38:00,1.6625,1.6627,1.6622,1.6627,136300000.0
2005-04-13 05:39:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-13 05:40:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-04-13 05:41:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-04-13 05:42:00,1.6622,1.6627,1.6622,1.6625,136300000.0
2005-04-13 05:43:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-13 05:44:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2005-04-13 05:45:00,1.6618,1.662,1.6615,1.6619,136300000.0
2005-04-13 05:46:00,1.6614,1.6619,1.6605,1.6605,136300000.0
2005-04-13 05:47:00,1.6612,1.6615,1.6607,1.6615,136300000.0
2005-04-13 05:48:00,1.6617,1.6617,1.6613,1.6615,136300000.0
2005-04-13 05:49:00,1.6614,1.6618,1.6613,1.6615,136300000.0
2005-04-13 05:50:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2005-04-13 05:51:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2005-04-13 05:52:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2005-04-13 05:53:00,1.6617,1.6617,1.6612,1.6615,136300000.0
2005-04-13 05:54:00,1.6614,1.6618,1.6614,1.6617,136300000.0
2005-04-13 05:55:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2005-04-13 05:56:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2005-04-13 05:57:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2005-04-13 05:58:00,1.6615,1.6615,1.6612,1.6615,136300000.0
2005-04-13 05:59:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2005-04-13 06:00:00,1.6614,1.6616,1.6612,1.6616,136300000.0
2005-04-13 06:01:00,1.6615,1.6618,1.6615,1.6617,136300000.0
2005-04-13 06:02:00,1.6618,1.662,1.6617,1.6619,136300000.0
2005-04-13 06:03:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-04-13 06:04:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2005-04-13 06:05:00,1.6617,1.6618,1.6613,1.6615,136300000.0
2005-04-13 06:06:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2005-04-13 06:07:00,1.6615,1.6617,1.6612,1.6615,136300000.0
2005-04-13 06:08:00,1.6612,1.6615,1.661,1.6614,136300000.0
2005-04-13 06:09:00,1.6613,1.6615,1.661,1.661,136300000.0
2005-04-13 06:10:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-04-13 06:11:00,1.6614,1.6614,1.661,1.661,136300000.0
2005-04-13 06:12:00,1.6612,1.6614,1.661,1.6614,136300000.0
2005-04-13 06:13:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2005-04-13 06:14:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2005-04-13 06:15:00,1.6612,1.6614,1.6609,1.6613,136300000.0
2005-04-13 06:16:00,1.6612,1.6613,1.6606,1.6607,136300000.0
2005-04-13 06:17:00,1.6606,1.6607,1.6604,1.6606,136300000.0
2005-04-13 06:18:00,1.6605,1.6607,1.6604,1.6606,136300000.0
2005-04-13 06:19:00,1.6607,1.661,1.6607,1.6609,136300000.0
2005-04-13 06:20:00,1.6607,1.6612,1.6607,1.661,136300000.0
2005-04-13 06:21:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2005-04-13 06:22:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-04-13 06:23:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-04-13 06:24:00,1.6612,1.6613,1.6609,1.661,136300000.0
2005-04-13 06:25:00,1.6609,1.6614,1.6609,1.661,136300000.0
2005-04-13 06:26:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-04-13 06:27:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2005-04-13 06:28:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2005-04-13 06:29:00,1.6614,1.6617,1.6612,1.6616,136300000.0
2005-04-13 06:30:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-04-13 06:31:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-04-13 06:32:00,1.6615,1.662,1.6614,1.662,136300000.0
2005-04-13 06:33:00,1.6621,1.6621,1.6615,1.6615,136300000.0
2005-04-13 06:34:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2005-04-13 06:35:00,1.6614,1.6615,1.6612,1.6613,136300000.0
2005-04-13 06:36:00,1.6614,1.6618,1.6613,1.6614,136300000.0
2005-04-13 06:37:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2005-04-13 06:38:00,1.6615,1.6616,1.6612,1.6612,136300000.0
2005-04-13 06:39:00,1.661,1.6615,1.661,1.6612,136300000.0
2005-04-13 06:40:00,1.6613,1.6615,1.661,1.6615,136300000.0
2005-04-13 06:41:00,1.6616,1.6616,1.6612,1.6614,136300000.0
2005-04-13 06:42:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2005-04-13 06:43:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2005-04-13 06:44:00,1.661,1.661,1.661,1.661,136300000.0
2005-04-13 06:45:00,1.6613,1.6614,1.661,1.6613,136300000.0
2005-04-13 06:46:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-04-13 06:47:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-04-13 06:48:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-04-13 06:49:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-04-13 06:50:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2005-04-13 06:51:00,1.6614,1.6617,1.6612,1.6613,136300000.0
2005-04-13 06:52:00,1.661,1.661,1.6605,1.661,136300000.0
2005-04-13 06:53:00,1.6609,1.6612,1.6609,1.661,136300000.0
2005-04-13 06:54:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-04-13 06:55:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-04-13 06:56:00,1.661,1.6616,1.661,1.6614,136300000.0
2005-04-13 06:57:00,1.6615,1.6618,1.6612,1.6616,136300000.0
2005-04-13 06:58:00,1.6617,1.6617,1.6612,1.6613,136300000.0
2005-04-13 06:59:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-04-13 07:00:00,1.6612,1.6614,1.661,1.6614,136300000.0
2005-04-13 07:01:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2005-04-13 07:02:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-04-13 07:03:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-04-13 07:04:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-04-13 07:05:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-04-13 07:06:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-04-13 07:07:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2005-04-13 07:08:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2005-04-13 07:09:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2005-04-13 07:10:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2005-04-13 07:11:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2005-04-13 07:12:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2005-04-13 07:13:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2005-04-13 07:14:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2005-04-13 07:15:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-04-13 07:16:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-04-13 07:17:00,1.6615,1.6618,1.6614,1.6616,136300000.0
2005-04-13 07:18:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-04-13 07:19:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-04-13 07:20:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-04-13 07:21:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-04-13 07:22:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-04-13 07:23:00,1.6613,1.6618,1.6613,1.6618,136300000.0
2005-04-13 07:24:00,1.6617,1.6617,1.661,1.6612,136300000.0
2005-04-13 07:25:00,1.661,1.6613,1.661,1.6613,136300000.0
2005-04-13 07:27:00,1.6612,1.6613,1.6607,1.6607,136300000.0
2005-04-13 07:28:00,1.6609,1.6613,1.6609,1.6612,136300000.0
2005-04-13 07:29:00,1.661,1.6613,1.6609,1.661,136300000.0
2005-04-13 07:30:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-04-13 07:31:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-04-13 07:32:00,1.661,1.661,1.6609,1.661,136300000.0
2005-04-13 07:33:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-04-13 07:34:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2005-04-13 07:35:00,1.6613,1.6617,1.6613,1.6616,136300000.0
2005-04-13 07:36:00,1.6615,1.6619,1.6613,1.6613,136300000.0
2005-04-13 07:37:00,1.6614,1.6615,1.6612,1.6614,136300000.0
2005-04-13 07:38:00,1.6613,1.6616,1.6612,1.6612,136300000.0
2005-04-13 07:39:00,1.661,1.6613,1.661,1.6613,136300000.0
2005-04-13 07:40:00,1.6612,1.6614,1.661,1.6612,136300000.0
2005-04-13 07:41:00,1.661,1.6613,1.661,1.6612,136300000.0
2005-04-13 07:42:00,1.661,1.661,1.661,1.661,136300000.0
2005-04-13 07:43:00,1.6612,1.6612,1.6607,1.6609,136300000.0
2005-04-13 07:44:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-04-13 07:45:00,1.6607,1.6609,1.6606,1.6606,136300000.0
2005-04-13 07:46:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-04-13 07:47:00,1.6605,1.6609,1.6605,1.6607,136300000.0
2005-04-13 07:48:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2005-04-13 07:49:00,1.6607,1.6609,1.6606,1.6606,136300000.0
2005-04-13 07:50:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-04-13 07:51:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2005-04-13 07:52:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2005-04-13 07:53:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2005-04-13 07:54:00,1.6605,1.6607,1.6602,1.6604,136300000.0
2005-04-13 07:55:00,1.6603,1.661,1.6602,1.6609,136300000.0
2005-04-13 07:56:00,1.661,1.6613,1.6607,1.6607,136300000.0
2005-04-13 07:57:00,1.661,1.6613,1.6607,1.6612,136300000.0
2005-04-13 07:58:00,1.661,1.6612,1.6606,1.6606,136300000.0
2005-04-13 07:59:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-04-13 08:00:00,1.6606,1.6607,1.6602,1.6602,136300000.0
2005-04-13 08:01:00,1.6605,1.6606,1.6601,1.6604,136300000.0
2005-04-13 08:02:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2005-04-13 08:03:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2005-04-13 08:04:00,1.6606,1.661,1.6606,1.6607,136300000.0
2005-04-13 08:05:00,1.6609,1.6613,1.6607,1.661,136300000.0
2005-04-13 08:06:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2005-04-13 08:07:00,1.6614,1.6616,1.6613,1.6614,136300000.0
2005-04-13 08:08:00,1.6613,1.6615,1.661,1.661,136300000.0
2005-04-13 08:09:00,1.6613,1.6616,1.6613,1.6614,136300000.0
2005-04-13 08:10:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2005-04-13 08:11:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-04-13 08:12:00,1.6616,1.662,1.6616,1.6617,136300000.0
2005-04-13 08:13:00,1.6616,1.6621,1.6615,1.6615,136300000.0
2005-04-13 08:14:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2005-04-13 08:15:00,1.6614,1.6615,1.6608,1.6608,136300000.0
2005-04-13 08:16:00,1.6607,1.6608,1.6597,1.66,136300000.0
2005-04-13 08:17:00,1.6601,1.6606,1.6601,1.6601,136300000.0
2005-04-13 08:18:00,1.6603,1.6605,1.6601,1.6605,136300000.0
2005-04-13 08:19:00,1.6604,1.6608,1.6602,1.6606,136300000.0
2005-04-13 08:20:00,1.6605,1.6608,1.66,1.6607,136300000.0
2005-04-13 08:21:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2005-04-13 08:22:00,1.6607,1.6611,1.6604,1.6604,136300000.0
2005-04-13 08:23:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2005-04-13 08:24:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2005-04-13 08:25:00,1.6605,1.661,1.6605,1.6609,136300000.0
2005-04-13 08:26:00,1.6608,1.6613,1.6608,1.6612,136300000.0
2005-04-13 08:27:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2005-04-13 08:28:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2005-04-13 08:29:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-04-13 08:30:00,1.6614,1.6618,1.6613,1.6617,136300000.0
2005-04-13 08:31:00,1.6616,1.6621,1.6616,1.6617,136300000.0
2005-04-13 08:32:00,1.6618,1.6619,1.6613,1.6613,136300000.0
2005-04-13 08:33:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-04-13 08:34:00,1.6616,1.6617,1.6609,1.6609,136300000.0
2005-04-13 08:35:00,1.6607,1.661,1.6604,1.661,136300000.0
2005-04-13 08:36:00,1.6611,1.6611,1.6606,1.6607,136300000.0
2005-04-13 08:37:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2005-04-13 08:38:00,1.6601,1.6609,1.6599,1.6608,136300000.0
2005-04-13 08:39:00,1.6607,1.6608,1.6605,1.6605,136300000.0
2005-04-13 08:40:00,1.6607,1.661,1.6602,1.6609,136300000.0
2005-04-13 08:41:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2005-04-13 08:42:00,1.6605,1.6606,1.6603,1.6606,136300000.0
2005-04-13 08:44:00,1.6605,1.6607,1.6604,1.6605,136300000.0
2005-04-13 08:45:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2005-04-13 08:46:00,1.6601,1.6609,1.6601,1.6606,136300000.0
2005-04-13 08:47:00,1.6607,1.6607,1.6602,1.6604,136300000.0
2005-04-13 08:48:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2005-04-13 08:49:00,1.6603,1.6607,1.6603,1.6604,136300000.0
2005-04-13 08:50:00,1.6605,1.6612,1.6605,1.6612,136300000.0
2005-04-13 08:51:00,1.6614,1.6614,1.6607,1.6607,136300000.0
2005-04-13 08:52:00,1.6606,1.6611,1.6606,1.6607,136300000.0
2005-04-13 08:53:00,1.6607,1.6608,1.6604,1.6604,136300000.0
2005-04-13 08:54:00,1.6605,1.6606,1.6603,1.6604,136300000.0
2005-04-13 08:55:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2005-04-13 08:56:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2005-04-13 08:57:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2005-04-13 08:58:00,1.6598,1.6599,1.6589,1.6595,136300000.0
2005-04-13 08:59:00,1.6595,1.6598,1.659,1.6592,136300000.0
2005-04-13 09:00:00,1.6594,1.66,1.6594,1.66,136300000.0
2005-04-13 09:01:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2005-04-13 09:02:00,1.6598,1.6604,1.6598,1.6603,136300000.0
2005-04-13 09:03:00,1.6604,1.6604,1.6599,1.6604,136300000.0
2005-04-13 09:04:00,1.6603,1.6604,1.6598,1.66,136300000.0
2005-04-13 09:05:00,1.6598,1.66,1.6597,1.66,136300000.0
2005-04-13 09:06:00,1.6598,1.6601,1.6596,1.6597,136300000.0
2005-04-13 09:07:00,1.6596,1.6602,1.6596,1.6601,136300000.0
2005-04-13 09:08:00,1.6602,1.6606,1.6601,1.6606,136300000.0
2005-04-13 09:09:00,1.6604,1.6606,1.6602,1.6604,136300000.0
2005-04-13 09:10:00,1.6603,1.6606,1.6602,1.6602,136300000.0
2005-04-13 09:11:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2005-04-13 09:12:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2005-04-13 09:13:00,1.6602,1.6604,1.6601,1.6602,136300000.0
2005-04-13 09:14:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2005-04-13 09:15:00,1.6603,1.6604,1.6597,1.6598,136300000.0
2005-04-13 09:16:00,1.6597,1.6598,1.6594,1.6598,136300000.0
2005-04-13 09:17:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2005-04-13 09:18:00,1.6598,1.66,1.6595,1.6598,136300000.0
2005-04-13 09:19:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2005-04-13 09:20:00,1.66,1.66,1.6597,1.66,136300000.0
2005-04-13 09:21:00,1.6599,1.6602,1.6599,1.66,136300000.0
2005-04-13 09:22:00,1.6601,1.6604,1.66,1.6602,136300000.0
2005-04-13 09:23:00,1.6601,1.6601,1.6595,1.6596,136300000.0
2005-04-13 09:24:00,1.6595,1.6597,1.6593,1.6593,136300000.0
2005-04-13 09:25:00,1.6594,1.6594,1.6589,1.6592,136300000.0
2005-04-13 09:26:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2005-04-13 09:27:00,1.6592,1.6592,1.6589,1.6591,136300000.0
2005-04-13 09:28:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2005-04-13 09:29:00,1.659,1.6598,1.659,1.6592,136300000.0
2005-04-13 09:30:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2005-04-13 09:31:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2005-04-13 09:32:00,1.6595,1.6595,1.659,1.6592,136300000.0
2005-04-13 09:33:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2005-04-13 09:34:00,1.6594,1.6597,1.6593,1.6595,136300000.0
2005-04-13 09:35:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2005-04-13 09:36:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-04-13 09:37:00,1.6597,1.6601,1.6595,1.6601,136300000.0
2005-04-13 09:38:00,1.6599,1.6607,1.6597,1.6606,136300000.0
2005-04-13 09:39:00,1.6608,1.6608,1.6603,1.6603,136300000.0
2005-04-13 09:40:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2005-04-13 09:41:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-04-13 09:42:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2005-04-13 09:43:00,1.6604,1.6605,1.66,1.6604,136300000.0
2005-04-13 09:44:00,1.6605,1.6611,1.6605,1.6605,136300000.0
2005-04-13 09:45:00,1.6606,1.6611,1.6605,1.6609,136300000.0
2005-04-13 09:46:00,1.6608,1.661,1.6604,1.6608,136300000.0
2005-04-13 09:47:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2005-04-13 09:48:00,1.6608,1.6609,1.6603,1.6606,136300000.0
2005-04-13 09:49:00,1.6607,1.661,1.6606,1.6608,136300000.0
2005-04-13 09:50:00,1.6609,1.661,1.6606,1.6606,136300000.0
2005-04-13 09:51:00,1.6607,1.6608,1.6605,1.6605,136300000.0
2005-04-13 09:52:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-04-13 09:53:00,1.6606,1.661,1.6606,1.6608,136300000.0
2005-04-13 09:54:00,1.6606,1.6606,1.6601,1.6601,136300000.0
2005-04-13 09:55:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2005-04-13 09:56:00,1.6601,1.6607,1.6599,1.6606,136300000.0
2005-04-13 09:57:00,1.6605,1.6607,1.6603,1.6605,136300000.0
2005-04-13 09:58:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-04-13 09:59:00,1.6603,1.6608,1.6599,1.6608,136300000.0
2005-04-13 10:00:00,1.661,1.6611,1.6606,1.6609,136300000.0
2005-04-13 10:01:00,1.6609,1.6611,1.6605,1.6609,136300000.0
2005-04-13 10:02:00,1.6608,1.6609,1.66,1.6604,136300000.0
2005-04-13 10:03:00,1.6606,1.6606,1.6602,1.6606,136300000.0
2005-04-13 10:04:00,1.6607,1.6607,1.6601,1.6603,136300000.0
2005-04-13 10:05:00,1.6601,1.6608,1.6601,1.6607,136300000.0
2005-04-13 10:06:00,1.6608,1.661,1.6604,1.661,136300000.0
2005-04-13 10:07:00,1.6606,1.6606,1.6598,1.6605,136300000.0
2005-04-13 10:08:00,1.6602,1.6609,1.6599,1.6608,136300000.0
2005-04-13 10:09:00,1.6609,1.6609,1.6603,1.6605,136300000.0
2005-04-13 10:10:00,1.6604,1.6609,1.6603,1.6606,136300000.0
2005-04-13 10:11:00,1.6608,1.661,1.6605,1.6609,136300000.0
2005-04-13 10:12:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2005-04-13 10:13:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-04-13 10:14:00,1.6607,1.6613,1.6607,1.6612,136300000.0
2005-04-13 10:15:00,1.6614,1.6614,1.6606,1.6612,136300000.0
2005-04-13 10:16:00,1.6614,1.6614,1.661,1.661,136300000.0
2005-04-13 10:17:00,1.6611,1.6612,1.661,1.6611,136300000.0
2005-04-13 10:18:00,1.661,1.661,1.6606,1.6607,136300000.0
2005-04-13 10:19:00,1.6606,1.6608,1.6605,1.6607,136300000.0
2005-04-13 10:20:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-04-13 10:21:00,1.6611,1.6613,1.661,1.6611,136300000.0
2005-04-13 10:22:00,1.6612,1.6614,1.6607,1.6613,136300000.0
2005-04-13 10:23:00,1.6614,1.6614,1.661,1.6611,136300000.0
2005-04-13 10:24:00,1.661,1.6613,1.6609,1.6611,136300000.0
2005-04-13 10:25:00,1.6612,1.6612,1.6607,1.6609,136300000.0
2005-04-13 10:26:00,1.661,1.661,1.6604,1.6604,136300000.0
2005-04-13 10:27:00,1.6605,1.6608,1.6604,1.6605,136300000.0
2005-04-13 10:28:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2005-04-13 10:29:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2005-04-13 10:30:00,1.6604,1.6608,1.6603,1.6605,136300000.0
2005-04-13 10:31:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2005-04-13 10:32:00,1.6604,1.6607,1.6604,1.6605,136300000.0
2005-04-13 10:33:00,1.6606,1.6609,1.6604,1.6606,136300000.0
2005-04-13 10:34:00,1.6607,1.6613,1.6606,1.6607,136300000.0
2005-04-13 10:35:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2005-04-13 10:36:00,1.6609,1.6609,1.6604,1.6606,136300000.0
2005-04-13 10:37:00,1.6607,1.6607,1.6602,1.6602,136300000.0
2005-04-13 10:38:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2005-04-13 10:39:00,1.6602,1.6603,1.66,1.66,136300000.0
2005-04-13 10:40:00,1.6602,1.6603,1.66,1.6603,136300000.0
2005-04-13 10:41:00,1.6604,1.6605,1.6601,1.6603,136300000.0
2005-04-13 10:42:00,1.6602,1.6602,1.66,1.6601,136300000.0
2005-04-13 10:43:00,1.66,1.6602,1.66,1.6602,136300000.0
2005-04-13 10:44:00,1.6604,1.6604,1.6596,1.6596,136300000.0
2005-04-13 10:45:00,1.6597,1.6597,1.6593,1.6596,136300000.0
2005-04-13 10:46:00,1.6595,1.6597,1.6592,1.6596,136300000.0
2005-04-13 10:47:00,1.6597,1.6601,1.6596,1.6601,136300000.0
2005-04-13 10:48:00,1.6602,1.6606,1.6601,1.6605,136300000.0
2005-04-13 10:49:00,1.6606,1.6608,1.6605,1.6606,136300000.0
2005-04-13 10:50:00,1.6603,1.6605,1.6603,1.6603,136300000.0
2005-04-13 10:51:00,1.6605,1.6608,1.6604,1.6607,136300000.0
2005-04-13 10:52:00,1.6608,1.6611,1.6606,1.6608,136300000.0
2005-04-13 10:53:00,1.661,1.6613,1.6609,1.6611,136300000.0
2005-04-13 10:54:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-04-13 10:55:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2005-04-13 10:56:00,1.6611,1.6613,1.6609,1.6613,136300000.0
2005-04-13 10:57:00,1.6611,1.6613,1.661,1.661,136300000.0
2005-04-13 10:58:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-04-13 10:59:00,1.6608,1.661,1.6608,1.6609,136300000.0
2005-04-13 11:00:00,1.661,1.661,1.6607,1.6608,136300000.0
2005-04-13 11:01:00,1.6609,1.6612,1.6608,1.6611,136300000.0
2005-04-13 11:02:00,1.6609,1.6611,1.6608,1.661,136300000.0
2005-04-13 11:03:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2005-04-13 11:04:00,1.6612,1.6612,1.6608,1.6609,136300000.0
2005-04-13 11:05:00,1.6607,1.6611,1.6607,1.661,136300000.0
2005-04-13 11:06:00,1.6611,1.6612,1.6609,1.661,136300000.0
2005-04-13 11:07:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2005-04-13 11:08:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2005-04-13 11:09:00,1.661,1.6611,1.661,1.661,136300000.0
2005-04-13 11:10:00,1.6611,1.6612,1.6607,1.6609,136300000.0
2005-04-13 11:11:00,1.661,1.6615,1.661,1.6615,136300000.0
2005-04-13 11:12:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2005-04-13 11:13:00,1.6611,1.6615,1.6611,1.6611,136300000.0
2005-04-13 11:14:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2005-04-13 11:15:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-04-13 11:16:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-04-13 11:17:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-04-13 11:18:00,1.6609,1.6613,1.6609,1.6612,136300000.0
2005-04-13 11:19:00,1.6613,1.6616,1.6613,1.6615,136300000.0
2005-04-13 11:20:00,1.6614,1.6616,1.6612,1.6613,136300000.0
2005-04-13 11:21:00,1.6611,1.6612,1.661,1.6611,136300000.0
2005-04-13 11:22:00,1.6609,1.661,1.6604,1.6604,136300000.0
2005-04-13 11:23:00,1.6605,1.6606,1.6603,1.6606,136300000.0
2005-04-13 11:24:00,1.6607,1.6608,1.6605,1.6605,136300000.0
2005-04-13 11:25:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2005-04-13 11:26:00,1.6607,1.6607,1.6602,1.6607,136300000.0
2005-04-13 11:27:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2005-04-13 11:28:00,1.6605,1.6605,1.6601,1.6601,136300000.0
2005-04-13 11:29:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2005-04-13 11:30:00,1.66,1.6603,1.66,1.6602,136300000.0
2005-04-13 11:31:00,1.6603,1.6606,1.6601,1.6602,136300000.0
2005-04-13 11:32:00,1.6601,1.6605,1.66,1.6605,136300000.0
2005-04-13 11:33:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2005-04-13 11:34:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2005-04-13 11:35:00,1.6606,1.6608,1.6605,1.6607,136300000.0
2005-04-13 11:36:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-04-13 11:37:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2005-04-13 11:38:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2005-04-13 11:40:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2005-04-13 11:41:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2005-04-13 11:42:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2005-04-13 11:43:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2005-04-13 11:44:00,1.6615,1.6618,1.6613,1.6615,136300000.0
2005-04-13 11:45:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2005-04-13 11:46:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2005-04-13 11:47:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2005-04-13 11:48:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-04-13 11:49:00,1.6615,1.6621,1.6614,1.6616,136300000.0
2005-04-13 11:50:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2005-04-13 11:51:00,1.6616,1.6619,1.6616,1.6617,136300000.0
2005-04-13 11:52:00,1.6616,1.662,1.6616,1.6618,136300000.0
2005-04-13 11:53:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2005-04-13 11:54:00,1.662,1.6621,1.6619,1.662,136300000.0
2005-04-13 11:55:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2005-04-13 11:56:00,1.6618,1.662,1.6618,1.6619,136300000.0
2005-04-13 11:57:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2005-04-13 11:58:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-04-13 11:59:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2005-04-13 12:00:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2005-04-13 12:01:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2005-04-13 12:02:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2005-04-13 12:03:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2005-04-13 12:04:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2005-04-13 12:05:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2005-04-13 12:06:00,1.6611,1.6611,1.661,1.6611,136300000.0
2005-04-13 12:07:00,1.661,1.661,1.6609,1.661,136300000.0
2005-04-13 12:08:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-04-13 12:09:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2005-04-13 12:10:00,1.661,1.6613,1.661,1.6611,136300000.0
2005-04-13 12:11:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2005-04-13 12:12:00,1.6613,1.6613,1.661,1.6611,136300000.0
2005-04-13 12:13:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-04-13 12:14:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2005-04-13 12:16:00,1.6612,1.6614,1.6609,1.6612,136300000.0
2005-04-13 12:17:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2005-04-13 12:18:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2005-04-13 12:19:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-04-13 12:20:00,1.6615,1.6616,1.661,1.6613,136300000.0
2005-04-13 12:21:00,1.6615,1.6618,1.6615,1.6616,136300000.0
2005-04-13 12:22:00,1.6618,1.6618,1.6616,1.6618,136300000.0
2005-04-13 12:23:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-04-13 12:24:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2005-04-13 12:25:00,1.6617,1.662,1.6616,1.662,136300000.0
2005-04-13 12:26:00,1.6619,1.6619,1.6615,1.6618,136300000.0
2005-04-13 12:27:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-04-13 12:28:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2005-04-13 12:29:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2005-04-13 12:30:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2005-04-13 12:31:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2005-04-13 12:32:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2005-04-13 12:33:00,1.6614,1.6616,1.6608,1.6609,136300000.0
2005-04-13 12:34:00,1.6608,1.661,1.6608,1.661,136300000.0
2005-04-13 12:35:00,1.6611,1.6612,1.6606,1.6606,136300000.0
2005-04-13 12:36:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-04-13 12:37:00,1.6601,1.6609,1.6601,1.6609,136300000.0
2005-04-13 12:38:00,1.6608,1.6613,1.6608,1.6613,136300000.0
2005-04-13 12:39:00,1.6614,1.6614,1.6607,1.6607,136300000.0
2005-04-13 12:40:00,1.6608,1.6611,1.6607,1.6611,136300000.0
2005-04-13 12:41:00,1.6609,1.661,1.6604,1.661,136300000.0
2005-04-13 12:42:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2005-04-13 12:43:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-04-13 12:44:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2005-04-13 12:45:00,1.6609,1.6611,1.6609,1.661,136300000.0
2005-04-13 12:46:00,1.6611,1.6611,1.6606,1.6606,136300000.0
2005-04-13 12:47:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-04-13 12:48:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2005-04-13 12:49:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2005-04-13 12:50:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2005-04-13 12:51:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2005-04-13 12:52:00,1.6604,1.6604,1.66,1.6602,136300000.0
2005-04-13 12:53:00,1.6603,1.6606,1.6602,1.6606,136300000.0
2005-04-13 12:54:00,1.6605,1.6608,1.6603,1.6607,136300000.0
2005-04-13 12:55:00,1.6608,1.6611,1.6604,1.6607,136300000.0
2005-04-13 12:56:00,1.6609,1.6611,1.6607,1.6607,136300000.0
2005-04-13 12:57:00,1.6606,1.6607,1.6601,1.6602,136300000.0
2005-04-13 12:58:00,1.6603,1.6605,1.6598,1.6603,136300000.0
2005-04-13 12:59:00,1.6602,1.6606,1.6601,1.6606,136300000.0
2005-04-13 13:00:00,1.6604,1.6608,1.6604,1.6606,136300000.0
2005-04-13 13:01:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-04-13 13:02:00,1.6606,1.6608,1.6603,1.6603,136300000.0
2005-04-13 13:03:00,1.66,1.6602,1.66,1.6601,136300000.0
2005-04-13 13:04:00,1.6603,1.6603,1.6592,1.6595,136300000.0
2005-04-13 13:05:00,1.6599,1.6606,1.6599,1.6602,136300000.0
2005-04-13 13:06:00,1.6601,1.6603,1.6597,1.6602,136300000.0
2005-04-13 13:07:00,1.6601,1.6612,1.66,1.6611,136300000.0
2005-04-13 13:08:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-04-13 13:09:00,1.6611,1.6615,1.661,1.6613,136300000.0
2005-04-13 13:10:00,1.6612,1.6614,1.6605,1.661,136300000.0
2005-04-13 13:11:00,1.6611,1.6611,1.661,1.661,136300000.0
2005-04-13 13:12:00,1.6611,1.6614,1.661,1.661,136300000.0
2005-04-13 13:13:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-04-13 13:14:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2005-04-13 13:15:00,1.6602,1.6602,1.6597,1.6597,136300000.0
2005-04-13 13:16:00,1.6599,1.6602,1.6597,1.6599,136300000.0
2005-04-13 13:17:00,1.66,1.6601,1.6595,1.6596,136300000.0
2005-04-13 13:18:00,1.6595,1.6599,1.6595,1.6596,136300000.0
2005-04-13 13:19:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2005-04-13 13:20:00,1.6599,1.66,1.6595,1.66,136300000.0
2005-04-13 13:21:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2005-04-13 13:22:00,1.6599,1.6599,1.6593,1.6597,136300000.0
2005-04-13 13:23:00,1.6596,1.6599,1.6595,1.6598,136300000.0
2005-04-13 13:24:00,1.6599,1.6602,1.6597,1.6598,136300000.0
2005-04-13 13:25:00,1.6597,1.6598,1.6593,1.6595,136300000.0
2005-04-13 13:26:00,1.6596,1.6602,1.6595,1.6595,136300000.0
2005-04-13 13:27:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2005-04-13 13:28:00,1.6599,1.6601,1.6599,1.66,136300000.0
2005-04-13 13:29:00,1.6599,1.6605,1.6599,1.6604,136300000.0
2005-04-13 13:30:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2005-04-13 13:31:00,1.6603,1.6609,1.6601,1.6603,136300000.0
2005-04-13 13:32:00,1.6604,1.6606,1.6602,1.6604,136300000.0
2005-04-13 13:33:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-04-13 13:34:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2005-04-13 13:35:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2005-04-13 13:36:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-04-13 13:37:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2005-04-13 13:38:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2005-04-13 13:39:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2005-04-13 13:40:00,1.6607,1.6608,1.6606,1.6608,136300000.0
2005-04-13 13:41:00,1.6609,1.6609,1.6603,1.6606,136300000.0
2005-04-13 13:42:00,1.6604,1.661,1.6603,1.661,136300000.0
2005-04-13 13:43:00,1.6609,1.661,1.6605,1.6607,136300000.0
2005-04-13 13:44:00,1.6605,1.6606,1.6602,1.6602,136300000.0
2005-04-13 13:45:00,1.6603,1.6606,1.6601,1.6602,136300000.0
2005-04-13 13:46:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2005-04-13 13:47:00,1.6604,1.6604,1.66,1.6602,136300000.0
2005-04-13 13:48:00,1.6603,1.6605,1.66,1.6602,136300000.0
2005-04-13 13:49:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2005-04-13 13:50:00,1.66,1.6605,1.66,1.6602,136300000.0
2005-04-13 13:51:00,1.6601,1.6603,1.66,1.6603,136300000.0
2005-04-13 13:52:00,1.6601,1.6604,1.66,1.6603,136300000.0
2005-04-13 13:53:00,1.6604,1.6605,1.6602,1.6603,136300000.0
2005-04-13 13:54:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2005-04-13 13:55:00,1.6601,1.6603,1.66,1.66,136300000.0
2005-04-13 13:56:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2005-04-13 13:57:00,1.6602,1.6604,1.6597,1.6603,136300000.0
2005-04-13 13:58:00,1.6602,1.6603,1.6598,1.6599,136300000.0
2005-04-13 13:59:00,1.6598,1.6599,1.6594,1.6594,136300000.0
2005-04-13 14:00:00,1.6595,1.6599,1.6595,1.6598,136300000.0
2005-04-13 14:01:00,1.6597,1.6597,1.6592,1.6595,136300000.0
2005-04-13 14:02:00,1.6594,1.6595,1.6591,1.6594,136300000.0
2005-04-13 14:03:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2005-04-13 14:05:00,1.6593,1.6596,1.6592,1.6596,136300000.0
2005-04-13 14:06:00,1.6597,1.6597,1.6593,1.6593,136300000.0
2005-04-13 14:07:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2005-04-13 14:08:00,1.6596,1.6596,1.6592,1.6593,136300000.0
2005-04-13 14:09:00,1.6592,1.6595,1.6589,1.6593,136300000.0
2005-04-13 14:10:00,1.659,1.6592,1.6589,1.659,136300000.0
2005-04-13 14:11:00,1.6591,1.6593,1.659,1.6592,136300000.0
2005-04-13 14:12:00,1.6591,1.6592,1.659,1.6591,136300000.0
2005-04-13 14:13:00,1.659,1.6593,1.6588,1.6593,136300000.0
2005-04-13 14:14:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2005-04-13 14:15:00,1.659,1.6592,1.6588,1.659,136300000.0
2005-04-13 14:16:00,1.6589,1.6593,1.6587,1.6593,136300000.0
2005-04-13 14:17:00,1.6592,1.6594,1.6586,1.6588,136300000.0
2005-04-13 14:18:00,1.6587,1.6592,1.6587,1.6589,136300000.0
2005-04-13 14:19:00,1.6588,1.659,1.6585,1.6587,136300000.0
2005-04-13 14:20:00,1.6588,1.659,1.6585,1.6586,136300000.0
2005-04-13 14:21:00,1.6587,1.6588,1.6584,1.6586,136300000.0
2005-04-13 14:22:00,1.6587,1.6588,1.6581,1.6581,136300000.0
2005-04-13 14:23:00,1.6582,1.6583,1.6578,1.658,136300000.0
2005-04-13 14:24:00,1.6577,1.6582,1.6576,1.658,136300000.0
2005-04-13 14:25:00,1.6581,1.6581,1.6572,1.6579,136300000.0
2005-04-13 14:26:00,1.6577,1.6583,1.6576,1.658,136300000.0
2005-04-13 14:27:00,1.6578,1.6583,1.6578,1.6581,136300000.0
2005-04-13 14:28:00,1.6583,1.6586,1.6581,1.6585,136300000.0
2005-04-13 14:29:00,1.6584,1.6588,1.6578,1.6582,136300000.0
2005-04-13 14:30:00,1.658,1.6596,1.658,1.6591,136300000.0
2005-04-13 14:31:00,1.659,1.6596,1.6583,1.6594,136300000.0
2005-04-13 14:32:00,1.6593,1.6595,1.6586,1.6588,136300000.0
2005-04-13 14:33:00,1.6587,1.6595,1.6583,1.6589,136300000.0
2005-04-13 14:34:00,1.659,1.6599,1.6588,1.6595,136300000.0
2005-04-13 14:35:00,1.6596,1.6596,1.6584,1.6585,136300000.0
2005-04-13 14:36:00,1.6584,1.6595,1.6584,1.6591,136300000.0
2005-04-13 14:37:00,1.659,1.6591,1.6583,1.6585,136300000.0
2005-04-13 14:38:00,1.6584,1.6588,1.6578,1.6581,136300000.0
2005-04-13 14:39:00,1.658,1.6585,1.6579,1.6581,136300000.0
2005-04-13 14:40:00,1.6584,1.6592,1.6581,1.6592,136300000.0
2005-04-13 14:41:00,1.6596,1.6596,1.6583,1.6591,136300000.0
2005-04-13 14:42:00,1.659,1.6591,1.6587,1.659,136300000.0
2005-04-13 14:43:00,1.6591,1.6591,1.6584,1.6586,136300000.0
2005-04-13 14:44:00,1.6587,1.659,1.6581,1.6588,136300000.0
2005-04-13 14:45:00,1.6587,1.6587,1.6581,1.6586,136300000.0
2005-04-13 14:46:00,1.6585,1.6587,1.6581,1.6581,136300000.0
2005-04-13 14:47:00,1.6582,1.6587,1.6572,1.6578,136300000.0
2005-04-13 14:48:00,1.6579,1.6579,1.6569,1.6569,136300000.0
2005-04-13 14:49:00,1.6572,1.6579,1.6567,1.6578,136300000.0
2005-04-13 14:50:00,1.6582,1.6584,1.6576,1.6579,136300000.0
2005-04-13 14:51:00,1.6574,1.6585,1.6574,1.6581,136300000.0
2005-04-13 14:52:00,1.6577,1.6582,1.657,1.6582,136300000.0
2005-04-13 14:53:00,1.6583,1.6583,1.657,1.6577,136300000.0
2005-04-13 14:54:00,1.6576,1.6578,1.6569,1.6574,136300000.0
2005-04-13 14:55:00,1.6573,1.6578,1.6572,1.6573,136300000.0
2005-04-13 14:56:00,1.6574,1.6582,1.6572,1.6575,136300000.0
2005-04-13 14:57:00,1.6573,1.6577,1.6569,1.6569,136300000.0
2005-04-13 14:58:00,1.6568,1.6585,1.6568,1.6581,136300000.0
2005-04-13 14:59:00,1.6579,1.6579,1.6568,1.6571,136300000.0
2005-04-13 15:00:00,1.6572,1.6584,1.657,1.6583,136300000.0
2005-04-13 15:01:00,1.6581,1.6584,1.6579,1.6579,136300000.0
2005-04-13 15:02:00,1.658,1.6586,1.6579,1.658,136300000.0
2005-04-13 15:03:00,1.6579,1.6583,1.6574,1.658,136300000.0
2005-04-13 15:04:00,1.6581,1.6584,1.6578,1.6582,136300000.0
2005-04-13 15:05:00,1.6583,1.6593,1.6582,1.6584,136300000.0
2005-04-13 15:06:00,1.6586,1.6586,1.6578,1.6579,136300000.0
2005-04-13 15:07:00,1.6582,1.6586,1.6578,1.6585,136300000.0
2005-04-13 15:08:00,1.6583,1.6586,1.6582,1.6584,136300000.0
2005-04-13 15:09:00,1.6585,1.6593,1.658,1.6588,136300000.0
2005-04-13 15:10:00,1.6586,1.6589,1.6581,1.6584,136300000.0
2005-04-13 15:11:00,1.6586,1.659,1.6583,1.6589,136300000.0
2005-04-13 15:12:00,1.659,1.659,1.6583,1.6587,136300000.0
2005-04-13 15:13:00,1.6588,1.6588,1.6579,1.6583,136300000.0
2005-04-13 15:14:00,1.6584,1.6587,1.658,1.6583,136300000.0
2005-04-13 15:15:00,1.6582,1.6586,1.6582,1.6582,136300000.0
2005-04-13 15:16:00,1.6581,1.6591,1.6581,1.6583,136300000.0
2005-04-13 15:17:00,1.6582,1.6586,1.6582,1.6583,136300000.0
2005-04-13 15:18:00,1.6581,1.6582,1.6575,1.6578,136300000.0
2005-04-13 15:19:00,1.6577,1.658,1.6576,1.6579,136300000.0
2005-04-13 15:20:00,1.6578,1.6581,1.6576,1.658,136300000.0
2005-04-13 15:21:00,1.6581,1.6582,1.6577,1.6579,136300000.0
2005-04-13 15:22:00,1.6578,1.6579,1.6573,1.6579,136300000.0
2005-04-13 15:23:00,1.658,1.658,1.6571,1.6574,136300000.0
2005-04-13 15:24:00,1.6577,1.6577,1.6569,1.6573,136300000.0
2005-04-13 15:25:00,1.6575,1.658,1.6573,1.6573,136300000.0
2005-04-13 15:26:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-04-13 15:27:00,1.6573,1.6575,1.657,1.6571,136300000.0
2005-04-13 15:28:00,1.6573,1.6575,1.6571,1.6573,136300000.0
2005-04-13 15:29:00,1.6571,1.6576,1.6569,1.6569,136300000.0
2005-04-13 15:30:00,1.6567,1.6569,1.6559,1.6563,136300000.0
2005-04-13 15:31:00,1.6562,1.6568,1.6558,1.6563,136300000.0
2005-04-13 15:32:00,1.6564,1.6567,1.656,1.6563,136300000.0
2005-04-13 15:33:00,1.6564,1.6569,1.6562,1.6568,136300000.0
2005-04-13 15:34:00,1.6571,1.6573,1.6561,1.6569,136300000.0
2005-04-13 15:35:00,1.657,1.6572,1.6565,1.6567,136300000.0
2005-04-13 15:36:00,1.657,1.6572,1.6567,1.6568,136300000.0
2005-04-13 15:37:00,1.657,1.6572,1.6569,1.6569,136300000.0
2005-04-13 15:38:00,1.657,1.6571,1.6563,1.6569,136300000.0
2005-04-13 15:39:00,1.6567,1.6569,1.6561,1.6564,136300000.0
2005-04-13 15:40:00,1.6563,1.6565,1.6561,1.6561,136300000.0
2005-04-13 15:41:00,1.6563,1.6566,1.6561,1.6566,136300000.0
2005-04-13 15:42:00,1.6567,1.6567,1.6557,1.6558,136300000.0
2005-04-13 15:43:00,1.6557,1.6562,1.6557,1.656,136300000.0
2005-04-13 15:44:00,1.6561,1.6563,1.6558,1.6561,136300000.0
2005-04-13 15:45:00,1.6559,1.656,1.6557,1.6557,136300000.0
2005-04-13 15:46:00,1.6558,1.656,1.6556,1.6559,136300000.0
2005-04-13 15:47:00,1.656,1.6562,1.6558,1.6562,136300000.0
2005-04-13 15:48:00,1.6561,1.6568,1.6558,1.6561,136300000.0
2005-04-13 15:49:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-04-13 15:50:00,1.6559,1.656,1.6556,1.656,136300000.0
2005-04-13 15:51:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2005-04-13 15:52:00,1.656,1.6564,1.6559,1.6559,136300000.0
2005-04-13 15:53:00,1.6561,1.6563,1.6559,1.6563,136300000.0
2005-04-13 15:54:00,1.6564,1.6564,1.6559,1.6561,136300000.0
2005-04-13 15:55:00,1.656,1.6563,1.6559,1.6563,136300000.0
2005-04-13 15:56:00,1.6562,1.6569,1.6561,1.6564,136300000.0
2005-04-13 15:57:00,1.6563,1.6563,1.6556,1.6559,136300000.0
2005-04-13 15:58:00,1.6558,1.6566,1.6558,1.6566,136300000.0
2005-04-13 15:59:00,1.6568,1.6572,1.6567,1.6567,136300000.0
2005-04-13 16:00:00,1.6566,1.6567,1.6563,1.6564,136300000.0
2005-04-13 16:01:00,1.6562,1.6568,1.6562,1.6565,136300000.0
2005-04-13 16:02:00,1.6566,1.6569,1.6565,1.6567,136300000.0
2005-04-13 16:03:00,1.6568,1.657,1.6565,1.6569,136300000.0
2005-04-13 16:04:00,1.6568,1.6571,1.6567,1.6571,136300000.0
2005-04-13 16:05:00,1.657,1.6571,1.6567,1.6568,136300000.0
2005-04-13 16:06:00,1.6567,1.6574,1.6565,1.6573,136300000.0
2005-04-13 16:07:00,1.6575,1.6582,1.6575,1.6581,136300000.0
2005-04-13 16:08:00,1.658,1.6582,1.6572,1.6578,136300000.0
2005-04-13 16:09:00,1.6578,1.6578,1.6571,1.6576,136300000.0
2005-04-13 16:10:00,1.6577,1.6592,1.6577,1.6592,136300000.0
2005-04-13 16:11:00,1.6591,1.6593,1.6583,1.6583,136300000.0
2005-04-13 16:12:00,1.6584,1.6587,1.658,1.658,136300000.0
2005-04-13 16:13:00,1.6582,1.6586,1.6577,1.6577,136300000.0
2005-04-13 16:14:00,1.6578,1.6581,1.6575,1.6577,136300000.0
2005-04-13 16:15:00,1.6579,1.6587,1.6579,1.6585,136300000.0
2005-04-13 16:16:00,1.6583,1.6585,1.6577,1.658,136300000.0
2005-04-13 16:17:00,1.6582,1.6585,1.6576,1.6581,136300000.0
2005-04-13 16:18:00,1.658,1.6582,1.6577,1.6582,136300000.0
2005-04-13 16:19:00,1.658,1.6582,1.6575,1.6575,136300000.0
2005-04-13 16:20:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2005-04-13 16:21:00,1.6578,1.6582,1.6578,1.6579,136300000.0
2005-04-13 16:22:00,1.658,1.6581,1.6569,1.6569,136300000.0
2005-04-13 16:23:00,1.6568,1.6575,1.6568,1.6569,136300000.0
2005-04-13 16:24:00,1.6568,1.6571,1.6565,1.6568,136300000.0
2005-04-13 16:25:00,1.6569,1.6572,1.6567,1.6568,136300000.0
2005-04-13 16:26:00,1.657,1.6572,1.6567,1.6569,136300000.0
2005-04-13 16:27:00,1.6568,1.6572,1.6566,1.6572,136300000.0
2005-04-13 16:28:00,1.6573,1.6573,1.6568,1.6571,136300000.0
2005-04-13 16:29:00,1.6572,1.6574,1.6569,1.6571,136300000.0
2005-04-13 16:30:00,1.6572,1.6574,1.6567,1.6567,136300000.0
2005-04-13 16:31:00,1.6568,1.6572,1.6567,1.6568,136300000.0
2005-04-13 16:32:00,1.6569,1.6573,1.6567,1.6571,136300000.0
2005-04-13 16:33:00,1.657,1.6571,1.6567,1.657,136300000.0
2005-04-13 16:34:00,1.6569,1.6571,1.6567,1.6568,136300000.0
2005-04-13 16:35:00,1.657,1.657,1.6565,1.6567,136300000.0
2005-04-13 16:36:00,1.6566,1.6573,1.6563,1.6571,136300000.0
2005-04-13 16:37:00,1.657,1.657,1.6568,1.657,136300000.0
2005-04-13 16:38:00,1.6569,1.6574,1.6567,1.6574,136300000.0
2005-04-13 16:39:00,1.6573,1.6574,1.657,1.657,136300000.0
2005-04-13 16:40:00,1.6569,1.6579,1.6569,1.6574,136300000.0
2005-04-13 16:41:00,1.6573,1.6576,1.6573,1.6575,136300000.0
2005-04-13 16:42:00,1.6576,1.6579,1.6575,1.6578,136300000.0
2005-04-13 16:43:00,1.6577,1.6578,1.6574,1.6576,136300000.0
2005-04-13 16:44:00,1.6577,1.6579,1.6575,1.6576,136300000.0
2005-04-13 16:45:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2005-04-13 16:46:00,1.6577,1.6579,1.6576,1.6577,136300000.0
2005-04-13 16:47:00,1.6578,1.6579,1.6572,1.6577,136300000.0
2005-04-13 16:48:00,1.6579,1.6579,1.6575,1.6577,136300000.0
2005-04-13 16:49:00,1.6576,1.658,1.6575,1.658,136300000.0
2005-04-13 16:50:00,1.6579,1.6579,1.6574,1.6576,136300000.0
2005-04-13 16:51:00,1.6577,1.6581,1.6574,1.6576,136300000.0
2005-04-13 16:52:00,1.6574,1.6581,1.6574,1.6577,136300000.0
2005-04-13 16:53:00,1.6579,1.658,1.6574,1.6579,136300000.0
2005-04-13 16:54:00,1.658,1.6582,1.6574,1.658,136300000.0
2005-04-13 16:55:00,1.6577,1.6582,1.6576,1.6578,136300000.0
2005-04-13 16:56:00,1.6577,1.6578,1.6574,1.6576,136300000.0
2005-04-13 16:57:00,1.6577,1.6577,1.6574,1.6576,136300000.0
2005-04-13 16:58:00,1.6575,1.6581,1.6575,1.6579,136300000.0
2005-04-13 16:59:00,1.6582,1.6584,1.6578,1.6578,136300000.0
2005-04-13 17:00:00,1.6576,1.6579,1.6575,1.6577,136300000.0
2005-04-13 17:01:00,1.6578,1.658,1.6574,1.6575,136300000.0
2005-04-13 17:02:00,1.6575,1.6578,1.6573,1.6576,136300000.0
2005-04-13 17:03:00,1.6575,1.6577,1.6573,1.6573,136300000.0
2005-04-13 17:04:00,1.6572,1.6578,1.6572,1.6575,136300000.0
2005-04-13 17:05:00,1.6574,1.6585,1.6574,1.6582,136300000.0
2005-04-13 17:06:00,1.6581,1.6583,1.6578,1.658,136300000.0
2005-04-13 17:07:00,1.6577,1.6587,1.6569,1.657,136300000.0
2005-04-13 17:08:00,1.6572,1.6575,1.6566,1.6568,136300000.0
2005-04-13 17:09:00,1.6567,1.6575,1.6566,1.657,136300000.0
2005-04-13 17:10:00,1.6569,1.6573,1.6566,1.6567,136300000.0
2005-04-13 17:11:00,1.6568,1.6572,1.6567,1.6568,136300000.0
2005-04-13 17:12:00,1.6569,1.6574,1.6568,1.6574,136300000.0
2005-04-13 17:13:00,1.6572,1.658,1.6569,1.6576,136300000.0
2005-04-13 17:14:00,1.6574,1.6585,1.6573,1.6585,136300000.0
2005-04-13 17:15:00,1.6583,1.6583,1.6578,1.6579,136300000.0
2005-04-13 17:16:00,1.6578,1.6579,1.6575,1.6579,136300000.0
2005-04-13 17:17:00,1.6583,1.6583,1.6574,1.6576,136300000.0
2005-04-13 17:18:00,1.6575,1.6575,1.6564,1.6566,136300000.0
2005-04-13 17:19:00,1.6564,1.6571,1.6564,1.657,136300000.0
2005-04-13 17:20:00,1.6566,1.6571,1.6559,1.6568,136300000.0
2005-04-13 17:21:00,1.6569,1.6574,1.6568,1.6569,136300000.0
2005-04-13 17:22:00,1.657,1.6574,1.6565,1.6571,136300000.0
2005-04-13 17:23:00,1.6567,1.6571,1.6567,1.6569,136300000.0
2005-04-13 17:24:00,1.657,1.657,1.6564,1.6567,136300000.0
2005-04-13 17:25:00,1.6566,1.6571,1.6566,1.6568,136300000.0
2005-04-13 17:26:00,1.6569,1.6571,1.6567,1.6569,136300000.0
2005-04-13 17:27:00,1.6568,1.6572,1.6567,1.6568,136300000.0
2005-04-13 17:28:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2005-04-13 17:29:00,1.6568,1.657,1.6564,1.6564,136300000.0
2005-04-13 17:30:00,1.6567,1.6571,1.6565,1.6568,136300000.0
2005-04-13 17:31:00,1.6564,1.6567,1.6563,1.6567,136300000.0
2005-04-13 17:32:00,1.6568,1.657,1.6562,1.6562,136300000.0
2005-04-13 17:33:00,1.6561,1.6566,1.6561,1.6561,136300000.0
2005-04-13 17:34:00,1.6564,1.6566,1.6562,1.6564,136300000.0
2005-04-13 17:35:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2005-04-13 17:36:00,1.6564,1.6568,1.6563,1.6565,136300000.0
2005-04-13 17:37:00,1.6566,1.6573,1.6566,1.657,136300000.0
2005-04-13 17:38:00,1.6571,1.6573,1.6568,1.6568,136300000.0
2005-04-13 17:39:00,1.6569,1.657,1.6568,1.657,136300000.0
2005-04-13 17:40:00,1.6569,1.6575,1.6569,1.6572,136300000.0
2005-04-13 17:41:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-04-13 17:42:00,1.6571,1.6571,1.6569,1.657,136300000.0
2005-04-13 17:43:00,1.6571,1.6574,1.657,1.6572,136300000.0
2005-04-13 17:44:00,1.6571,1.6577,1.657,1.6573,136300000.0
2005-04-13 17:45:00,1.6572,1.6575,1.6571,1.6572,136300000.0
2005-04-13 17:46:00,1.6575,1.6577,1.6574,1.6577,136300000.0
2005-04-13 17:47:00,1.6579,1.6579,1.6568,1.6571,136300000.0
2005-04-13 17:48:00,1.657,1.6573,1.6563,1.6571,136300000.0
2005-04-13 17:49:00,1.6569,1.6574,1.6568,1.6574,136300000.0
2005-04-13 17:50:00,1.6575,1.6575,1.6571,1.6572,136300000.0
2005-04-13 17:51:00,1.6573,1.6574,1.6569,1.6569,136300000.0
2005-04-13 17:52:00,1.657,1.6574,1.6567,1.6568,136300000.0
2005-04-13 17:53:00,1.6567,1.657,1.6567,1.6568,136300000.0
2005-04-13 17:54:00,1.6567,1.6573,1.6566,1.6571,136300000.0
2005-04-13 17:55:00,1.6572,1.6572,1.6566,1.6566,136300000.0
2005-04-13 17:56:00,1.6567,1.6572,1.6566,1.6572,136300000.0
2005-04-13 17:57:00,1.6571,1.6572,1.657,1.657,136300000.0
2005-04-13 17:58:00,1.6572,1.6576,1.6571,1.6573,136300000.0
2005-04-13 17:59:00,1.6574,1.6577,1.6562,1.6562,136300000.0
2005-04-13 18:00:00,1.6569,1.6574,1.6565,1.6567,136300000.0
2005-04-13 18:01:00,1.6568,1.6572,1.6568,1.6572,136300000.0
2005-04-13 18:02:00,1.657,1.6572,1.6568,1.6569,136300000.0
2005-04-13 18:03:00,1.657,1.6572,1.6564,1.6565,136300000.0
2005-04-13 18:04:00,1.6567,1.657,1.6567,1.6567,136300000.0
2005-04-13 18:05:00,1.6568,1.657,1.6563,1.6567,136300000.0
2005-04-13 18:06:00,1.6565,1.6566,1.6563,1.6565,136300000.0
2005-04-13 18:07:00,1.6566,1.6571,1.6562,1.6567,136300000.0
2005-04-13 18:08:00,1.6566,1.6566,1.6562,1.6565,136300000.0
2005-04-13 18:09:00,1.6566,1.657,1.6566,1.6566,136300000.0
2005-04-13 18:10:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2005-04-13 18:11:00,1.6566,1.6566,1.6557,1.6563,136300000.0
2005-04-13 18:12:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2005-04-13 18:13:00,1.6561,1.6562,1.6558,1.6558,136300000.0
2005-04-13 18:14:00,1.6557,1.6561,1.6556,1.6559,136300000.0
2005-04-13 18:15:00,1.6555,1.6556,1.6553,1.6556,136300000.0
2005-04-13 18:16:00,1.6555,1.6563,1.6555,1.6563,136300000.0
2005-04-13 18:17:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2005-04-13 18:18:00,1.6567,1.6568,1.6566,1.6567,136300000.0
2005-04-13 18:19:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2005-04-13 18:20:00,1.6568,1.6568,1.6564,1.6566,136300000.0
2005-04-13 18:21:00,1.6565,1.6565,1.656,1.656,136300000.0
2005-04-13 18:22:00,1.6562,1.6564,1.6558,1.656,136300000.0
2005-04-13 18:23:00,1.6558,1.6564,1.6558,1.6563,136300000.0
2005-04-13 18:24:00,1.656,1.6567,1.656,1.6565,136300000.0
2005-04-13 18:25:00,1.6564,1.6571,1.6564,1.6569,136300000.0
2005-04-13 18:26:00,1.6568,1.6569,1.6564,1.6567,136300000.0
2005-04-13 18:27:00,1.6566,1.6569,1.6563,1.6567,136300000.0
2005-04-13 18:28:00,1.6566,1.6569,1.6566,1.6566,136300000.0
2005-04-13 18:29:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2005-04-13 18:30:00,1.6565,1.6569,1.6563,1.6569,136300000.0
2005-04-13 18:31:00,1.6568,1.6568,1.6562,1.6568,136300000.0
2005-04-13 18:32:00,1.6567,1.657,1.6564,1.6564,136300000.0
2005-04-13 18:33:00,1.6567,1.6567,1.6563,1.6563,136300000.0
2005-04-13 18:34:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2005-04-13 18:35:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2005-04-13 18:36:00,1.657,1.6572,1.6569,1.6571,136300000.0
2005-04-13 18:37:00,1.6572,1.6572,1.657,1.6572,136300000.0
2005-04-13 18:38:00,1.6574,1.6575,1.6572,1.6572,136300000.0
2005-04-13 18:39:00,1.6574,1.6576,1.6571,1.6571,136300000.0
2005-04-13 18:40:00,1.6568,1.6571,1.6567,1.6569,136300000.0
2005-04-13 18:41:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2005-04-13 18:42:00,1.657,1.6571,1.657,1.657,136300000.0
2005-04-13 18:43:00,1.6572,1.6574,1.6568,1.6568,136300000.0
2005-04-13 18:44:00,1.6567,1.6574,1.6567,1.6574,136300000.0
2005-04-13 18:45:00,1.6572,1.6577,1.6572,1.6572,136300000.0
2005-04-13 18:46:00,1.6571,1.6575,1.6571,1.6574,136300000.0
2005-04-13 18:47:00,1.6575,1.6575,1.657,1.6572,136300000.0
2005-04-13 18:48:00,1.6571,1.6574,1.657,1.6571,136300000.0
2005-04-13 18:49:00,1.6572,1.6575,1.657,1.6575,136300000.0
2005-04-13 18:50:00,1.6574,1.6576,1.6574,1.6574,136300000.0
2005-04-13 18:51:00,1.6575,1.6575,1.657,1.6572,136300000.0
2005-04-13 18:52:00,1.6571,1.6572,1.657,1.6571,136300000.0
2005-04-13 18:53:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-04-13 18:54:00,1.6571,1.6572,1.657,1.6571,136300000.0
2005-04-13 18:55:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-04-13 18:57:00,1.6574,1.6574,1.657,1.6571,136300000.0
2005-04-13 18:58:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-04-13 18:59:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-04-13 19:00:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2005-04-13 19:01:00,1.6576,1.6583,1.6576,1.658,136300000.0
2005-04-13 19:02:00,1.6581,1.6581,1.6575,1.6578,136300000.0
2005-04-13 19:03:00,1.6579,1.658,1.6577,1.6577,136300000.0
2005-04-13 19:04:00,1.6575,1.6577,1.6572,1.6574,136300000.0
2005-04-13 19:05:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-04-13 19:06:00,1.6574,1.6574,1.6567,1.6567,136300000.0
2005-04-13 19:07:00,1.657,1.657,1.6569,1.657,136300000.0
2005-04-13 19:08:00,1.6571,1.6572,1.657,1.6572,136300000.0
2005-04-13 19:09:00,1.657,1.6572,1.657,1.657,136300000.0
2005-04-13 19:10:00,1.6569,1.657,1.6568,1.6569,136300000.0
2005-04-13 19:11:00,1.657,1.6574,1.6569,1.6572,136300000.0
2005-04-13 19:12:00,1.6574,1.6577,1.6566,1.6571,136300000.0
2005-04-13 19:13:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-04-13 19:14:00,1.657,1.6575,1.6569,1.6572,136300000.0
2005-04-13 19:15:00,1.6574,1.6575,1.6569,1.6571,136300000.0
2005-04-13 19:16:00,1.657,1.6571,1.6566,1.6567,136300000.0
2005-04-13 19:17:00,1.6564,1.6569,1.6564,1.6569,136300000.0
2005-04-13 19:18:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2005-04-13 19:19:00,1.6568,1.657,1.6568,1.657,136300000.0
2005-04-13 19:20:00,1.6572,1.6574,1.6571,1.6574,136300000.0
2005-04-13 19:21:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-04-13 19:22:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-04-13 19:23:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-04-13 19:24:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-04-13 19:25:00,1.6572,1.6574,1.6572,1.6573,136300000.0
2005-04-13 19:26:00,1.6571,1.6574,1.6569,1.6569,136300000.0
2005-04-13 19:27:00,1.6572,1.6574,1.6571,1.6571,136300000.0
2005-04-13 19:28:00,1.657,1.657,1.6569,1.657,136300000.0
2005-04-13 19:29:00,1.6569,1.6571,1.6568,1.657,136300000.0
2005-04-13 19:30:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2005-04-13 19:32:00,1.6568,1.6569,1.6566,1.6568,136300000.0
2005-04-13 19:33:00,1.6567,1.657,1.6565,1.6568,136300000.0
2005-04-13 19:34:00,1.6569,1.657,1.6565,1.6568,136300000.0
2005-04-13 19:35:00,1.6567,1.6567,1.6561,1.6566,136300000.0
2005-04-13 19:36:00,1.6565,1.6566,1.656,1.6562,136300000.0
2005-04-13 19:37:00,1.6565,1.6566,1.6561,1.6563,136300000.0
2005-04-13 19:38:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2005-04-13 19:39:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2005-04-13 19:40:00,1.657,1.6574,1.6569,1.6574,136300000.0
2005-04-13 19:41:00,1.6572,1.6578,1.6572,1.6577,136300000.0
2005-04-13 19:42:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2005-04-13 19:43:00,1.6574,1.6574,1.6569,1.6572,136300000.0
2005-04-13 19:44:00,1.6568,1.6572,1.6568,1.657,136300000.0
2005-04-13 19:45:00,1.6571,1.6572,1.6568,1.6568,136300000.0
2005-04-13 19:46:00,1.6567,1.657,1.6567,1.657,136300000.0
2005-04-13 19:47:00,1.6569,1.657,1.6568,1.6569,136300000.0
2005-04-13 19:48:00,1.6568,1.6571,1.6568,1.6569,136300000.0
2005-04-13 19:49:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-04-13 19:50:00,1.6574,1.6574,1.6571,1.6572,136300000.0
2005-04-13 19:51:00,1.6571,1.6571,1.6569,1.657,136300000.0
2005-04-13 19:52:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-04-13 19:53:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-04-13 19:54:00,1.6571,1.6571,1.6568,1.657,136300000.0
2005-04-13 19:55:00,1.6571,1.6571,1.6568,1.657,136300000.0
2005-04-13 19:56:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-04-13 19:57:00,1.6572,1.6572,1.657,1.6571,136300000.0
2005-04-13 19:58:00,1.657,1.6572,1.657,1.6571,136300000.0
2005-04-13 19:59:00,1.6572,1.6572,1.6569,1.657,136300000.0
2005-04-13 20:00:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2005-04-13 20:01:00,1.6569,1.657,1.6567,1.6567,136300000.0
2005-04-13 20:02:00,1.6566,1.6568,1.6564,1.6565,136300000.0
2005-04-13 20:03:00,1.6566,1.6569,1.6564,1.6569,136300000.0
2005-04-13 20:04:00,1.6567,1.6567,1.6563,1.6563,136300000.0
2005-04-13 20:05:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2005-04-13 20:06:00,1.6566,1.6566,1.6563,1.6566,136300000.0
2005-04-13 20:07:00,1.6567,1.657,1.6566,1.6566,136300000.0
2005-04-13 20:08:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2005-04-13 20:09:00,1.6566,1.6566,1.6563,1.6566,136300000.0
2005-04-13 20:10:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2005-04-13 20:11:00,1.6566,1.6568,1.6564,1.6564,136300000.0
2005-04-13 20:12:00,1.6566,1.6568,1.6566,1.6566,136300000.0
2005-04-13 20:13:00,1.6564,1.657,1.6564,1.6566,136300000.0
2005-04-13 20:14:00,1.6567,1.6567,1.6564,1.6566,136300000.0
2005-04-13 20:15:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2005-04-13 20:16:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2005-04-13 20:17:00,1.6569,1.6569,1.6564,1.6565,136300000.0
2005-04-13 20:18:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2005-04-13 20:19:00,1.6562,1.6565,1.6562,1.6563,136300000.0
2005-04-13 20:20:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2005-04-13 20:21:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2005-04-13 20:22:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2005-04-13 20:23:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2005-04-13 20:24:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-04-13 20:25:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2005-04-13 20:26:00,1.6565,1.6566,1.6563,1.6564,136300000.0
2005-04-13 20:27:00,1.6566,1.6566,1.6563,1.6564,136300000.0
2005-04-13 20:28:00,1.6563,1.6563,1.656,1.656,136300000.0
2005-04-13 20:29:00,1.6559,1.6565,1.6559,1.6565,136300000.0
2005-04-13 20:30:00,1.6563,1.6566,1.6563,1.6563,136300000.0
2005-04-13 20:31:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2005-04-13 20:32:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2005-04-13 20:33:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2005-04-13 20:34:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-04-13 20:35:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2005-04-13 20:36:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2005-04-13 20:37:00,1.6566,1.6566,1.6563,1.6565,136300000.0
2005-04-13 20:38:00,1.6564,1.6566,1.6563,1.6563,136300000.0
2005-04-13 20:39:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2005-04-13 20:40:00,1.6566,1.6569,1.6565,1.6567,136300000.0
2005-04-13 20:41:00,1.6569,1.6571,1.6568,1.657,136300000.0
2005-04-13 20:42:00,1.6569,1.6574,1.6569,1.6572,136300000.0
2005-04-13 20:43:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-04-13 20:44:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-04-13 20:45:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-04-13 20:46:00,1.6574,1.6577,1.6572,1.6577,136300000.0
2005-04-13 20:47:00,1.6576,1.6581,1.6576,1.6577,136300000.0
2005-04-13 20:48:00,1.6576,1.658,1.6576,1.658,136300000.0
2005-04-13 20:49:00,1.6579,1.658,1.6579,1.6579,136300000.0
2005-04-13 20:50:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-04-13 20:51:00,1.6578,1.658,1.6578,1.6579,136300000.0
2005-04-13 20:52:00,1.6578,1.6579,1.6576,1.6578,136300000.0
2005-04-13 20:53:00,1.6579,1.6579,1.657,1.657,136300000.0
2005-04-13 20:54:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-04-13 20:55:00,1.6571,1.6571,1.6568,1.6571,136300000.0
2005-04-13 20:56:00,1.6572,1.6578,1.6572,1.6578,136300000.0
2005-04-13 20:57:00,1.6579,1.6582,1.6579,1.6579,136300000.0
2005-04-13 20:58:00,1.6581,1.6584,1.6578,1.6584,136300000.0
2005-04-13 20:59:00,1.6583,1.6585,1.6574,1.6574,136300000.0
2005-04-13 21:00:00,1.6576,1.6576,1.657,1.6571,136300000.0
2005-04-13 21:01:00,1.657,1.6574,1.6568,1.6572,136300000.0
2005-04-13 21:02:00,1.6571,1.6572,1.657,1.657,136300000.0
2005-04-13 21:03:00,1.6572,1.6572,1.6569,1.657,136300000.0
2005-04-13 21:04:00,1.6571,1.6572,1.657,1.6571,136300000.0
2005-04-13 21:05:00,1.657,1.6572,1.6568,1.657,136300000.0
2005-04-13 21:06:00,1.6572,1.6572,1.657,1.6572,136300000.0
2005-04-13 21:07:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-04-13 21:08:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2005-04-13 21:09:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2005-04-13 21:10:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-04-13 21:11:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2005-04-13 21:12:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-04-13 21:13:00,1.6571,1.6576,1.6571,1.6572,136300000.0
2005-04-13 21:14:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2005-04-13 21:15:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2005-04-13 21:16:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-04-13 21:17:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-04-13 21:18:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-04-13 21:19:00,1.6577,1.6577,1.6572,1.6572,136300000.0
2005-04-13 21:20:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-04-13 21:21:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-04-13 21:22:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2005-04-13 21:23:00,1.6572,1.6577,1.6572,1.6577,136300000.0
2005-04-13 21:24:00,1.658,1.658,1.658,1.658,136300000.0
2005-04-13 21:25:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-04-13 21:26:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2005-04-13 21:27:00,1.6579,1.6581,1.6578,1.658,136300000.0
2005-04-13 21:29:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-04-13 21:32:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2005-04-13 21:33:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-04-13 21:34:00,1.6582,1.6588,1.6582,1.6588,136300000.0
2005-04-13 21:35:00,1.6587,1.6588,1.6584,1.6587,136300000.0
2005-04-13 21:36:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2005-04-13 21:37:00,1.659,1.6591,1.659,1.6591,136300000.0
2005-04-13 21:39:00,1.659,1.6591,1.6589,1.6589,136300000.0
2005-04-13 21:40:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-04-13 21:42:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-04-13 21:43:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-04-13 21:44:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2005-04-13 21:45:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-04-13 21:47:00,1.659,1.6592,1.659,1.659,136300000.0
2005-04-13 21:48:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-04-13 21:49:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-04-13 21:50:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-04-13 21:51:00,1.659,1.659,1.6589,1.659,136300000.0
2005-04-13 21:52:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-04-13 21:53:00,1.659,1.6591,1.6589,1.6589,136300000.0
2005-04-13 21:54:00,1.659,1.6591,1.6588,1.6588,136300000.0
2005-04-13 21:55:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2005-04-13 21:56:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2005-04-13 21:57:00,1.6587,1.659,1.6587,1.6589,136300000.0
2005-04-13 21:58:00,1.659,1.659,1.6589,1.659,136300000.0
2005-04-13 21:59:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-04-13 22:00:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-04-13 22:01:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-04-13 22:04:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-04-13 22:05:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2005-04-13 22:06:00,1.6592,1.6595,1.659,1.6594,136300000.0
2005-04-13 22:07:00,1.6595,1.6597,1.6592,1.6595,136300000.0
2005-04-13 22:08:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-04-13 22:09:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-04-13 22:10:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2005-04-13 22:11:00,1.6596,1.6596,1.6592,1.6594,136300000.0
2005-04-13 22:12:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2005-04-13 22:13:00,1.6594,1.6596,1.6592,1.6595,136300000.0
2005-04-13 22:14:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2005-04-13 22:15:00,1.6595,1.6598,1.6594,1.6594,136300000.0
2005-04-13 22:16:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-04-13 22:17:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-04-13 22:18:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-04-13 22:19:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2005-04-13 22:20:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2005-04-13 22:21:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2005-04-13 22:23:00,1.6601,1.6603,1.6599,1.6599,136300000.0
2005-04-13 22:24:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-04-13 22:25:00,1.66,1.66,1.66,1.66,136300000.0
2005-04-13 22:26:00,1.6601,1.6601,1.66,1.66,136300000.0
2005-04-13 22:27:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2005-04-13 22:28:00,1.6602,1.6606,1.6602,1.6603,136300000.0
2005-04-13 22:29:00,1.6602,1.6602,1.6598,1.66,136300000.0
2005-04-13 22:30:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-04-13 22:31:00,1.6602,1.6605,1.6601,1.6601,136300000.0
2005-04-13 22:32:00,1.66,1.6602,1.6599,1.6599,136300000.0
2005-04-13 22:33:00,1.66,1.66,1.66,1.66,136300000.0
2005-04-13 22:34:00,1.6599,1.66,1.6599,1.66,136300000.0
2005-04-13 22:35:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-04-13 22:36:00,1.66,1.6604,1.66,1.6604,136300000.0
2005-04-13 22:37:00,1.6603,1.6605,1.66,1.66,136300000.0
2005-04-13 22:38:00,1.6599,1.66,1.6598,1.66,136300000.0
2005-04-13 22:40:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2005-04-13 22:42:00,1.66,1.66,1.66,1.66,136300000.0
2005-04-13 22:43:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2005-04-13 22:44:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2005-04-13 22:45:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2005-04-13 22:46:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2005-04-13 22:47:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2005-04-13 22:48:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2005-04-13 22:49:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-04-13 22:50:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2005-04-13 22:51:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-04-13 22:52:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2005-04-13 22:54:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2005-04-13 22:55:00,1.6602,1.6605,1.6599,1.66,136300000.0
2005-04-13 22:56:00,1.6599,1.6599,1.6596,1.6599,136300000.0
2005-04-13 22:57:00,1.66,1.6601,1.6599,1.6599,136300000.0
2005-04-13 22:58:00,1.66,1.6601,1.6599,1.6601,136300000.0
2005-04-13 22:59:00,1.66,1.6601,1.6598,1.6598,136300000.0
2005-04-13 23:00:00,1.6598,1.6604,1.6598,1.6603,136300000.0
2005-04-13 23:01:00,1.66,1.6601,1.6597,1.6598,136300000.0
2005-04-13 23:02:00,1.6599,1.66,1.6595,1.6598,136300000.0
2005-04-13 23:03:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2005-04-13 23:04:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-04-13 23:05:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2005-04-13 23:06:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2005-04-13 23:07:00,1.6598,1.6599,1.6595,1.6598,136300000.0
2005-04-13 23:08:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2005-04-13 23:09:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-04-13 23:10:00,1.66,1.66,1.66,1.66,136300000.0
2005-04-13 23:11:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-04-13 23:12:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2005-04-13 23:14:00,1.6604,1.6605,1.6595,1.6599,136300000.0
2005-04-13 23:15:00,1.66,1.6601,1.6599,1.6599,136300000.0
2005-04-13 23:16:00,1.66,1.6601,1.66,1.66,136300000.0
2005-04-13 23:17:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2005-04-13 23:18:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2005-04-13 23:19:00,1.6596,1.6598,1.6595,1.6598,136300000.0
2005-04-13 23:20:00,1.6599,1.6599,1.6596,1.6598,136300000.0
2005-04-13 23:21:00,1.6597,1.6597,1.6594,1.6597,136300000.0
2005-04-13 23:22:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2005-04-13 23:23:00,1.6601,1.6601,1.6592,1.6592,136300000.0
2005-04-13 23:24:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-04-13 23:25:00,1.659,1.6594,1.6589,1.6594,136300000.0
2005-04-13 23:26:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-04-13 23:28:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2005-04-13 23:29:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-04-13 23:31:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2005-04-13 23:32:00,1.6594,1.6595,1.6591,1.6595,136300000.0
2005-04-13 23:33:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-04-13 23:34:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-04-13 23:39:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-04-13 23:41:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2005-04-13 23:42:00,1.6596,1.6599,1.6596,1.6598,136300000.0
2005-04-13 23:44:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-04-13 23:45:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2005-04-13 23:47:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-04-13 23:50:00,1.6598,1.66,1.6597,1.6599,136300000.0
2005-04-13 23:51:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2005-04-13 23:52:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2005-04-13 23:53:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2005-04-13 23:54:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2005-04-13 23:57:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-04-13 23:58:00,1.6597,1.66,1.6597,1.6599,136300000.0
2005-04-13 23:59:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2005-04-14 00:00:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-04-14 00:01:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2005-04-14 00:02:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-04-14 00:03:00,1.6599,1.66,1.6599,1.6599,136300000.0
2005-04-14 00:04:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-04-14 00:05:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2005-04-14 00:06:00,1.66,1.66,1.6598,1.6598,136300000.0
2005-04-14 00:07:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2005-04-14 00:08:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2005-04-14 00:09:00,1.6605,1.6605,1.6601,1.6602,136300000.0
2005-04-14 00:10:00,1.6601,1.6605,1.6601,1.6603,136300000.0
2005-04-14 00:11:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2005-04-14 00:13:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-04-14 00:14:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2005-04-14 00:15:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2005-04-14 00:16:00,1.6604,1.6604,1.66,1.6602,136300000.0
2005-04-14 00:17:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2005-04-14 00:18:00,1.6599,1.6603,1.6599,1.6603,136300000.0
2005-04-14 00:19:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2005-04-14 00:21:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-04-14 00:22:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2005-04-14 00:23:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-04-14 00:26:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2005-04-14 00:27:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2005-04-14 00:30:00,1.6604,1.6606,1.6603,1.6603,136300000.0
2005-04-14 00:31:00,1.6605,1.6605,1.6601,1.6601,136300000.0
2005-04-14 00:32:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2005-04-14 00:33:00,1.6602,1.6606,1.6602,1.6605,136300000.0
2005-04-14 00:34:00,1.6602,1.6605,1.6602,1.6603,136300000.0
2005-04-14 00:35:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-04-14 00:36:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2005-04-14 00:37:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-04-14 00:38:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-04-14 00:39:00,1.66,1.6601,1.6599,1.6601,136300000.0
2005-04-14 00:40:00,1.66,1.66,1.6598,1.6599,136300000.0
2005-04-14 00:41:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-04-14 00:42:00,1.6597,1.6601,1.6597,1.66,136300000.0
2005-04-14 00:43:00,1.6599,1.66,1.6598,1.6599,136300000.0
2005-04-14 00:44:00,1.6598,1.6599,1.6592,1.6599,136300000.0
2005-04-14 00:45:00,1.6598,1.6601,1.6585,1.6585,136300000.0
2005-04-14 00:46:00,1.659,1.6592,1.6589,1.659,136300000.0
2005-04-14 00:47:00,1.6589,1.6591,1.6587,1.659,136300000.0
2005-04-14 00:48:00,1.6591,1.6601,1.6591,1.6597,136300000.0
2005-04-14 00:49:00,1.6598,1.6599,1.6592,1.6597,136300000.0
2005-04-14 00:50:00,1.6596,1.6598,1.6594,1.6596,136300000.0
2005-04-14 00:51:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2005-04-14 00:52:00,1.6598,1.6599,1.6595,1.6598,136300000.0
2005-04-14 00:53:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2005-04-14 00:54:00,1.6601,1.6601,1.6595,1.6596,136300000.0
2005-04-14 00:55:00,1.6595,1.6596,1.659,1.6592,136300000.0
2005-04-14 00:56:00,1.6591,1.6592,1.6586,1.6588,136300000.0
2005-04-14 00:57:00,1.6587,1.6592,1.6587,1.6592,136300000.0
2005-04-14 00:58:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2005-04-14 00:59:00,1.6583,1.6588,1.6583,1.6583,136300000.0
2005-04-14 01:00:00,1.6582,1.6589,1.6581,1.6581,136300000.0
2005-04-14 01:01:00,1.6588,1.6592,1.6585,1.6591,136300000.0
2005-04-14 01:02:00,1.6586,1.6591,1.6586,1.659,136300000.0
2005-04-14 01:03:00,1.6591,1.6591,1.6589,1.659,136300000.0
2005-04-14 01:04:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-04-14 01:05:00,1.6589,1.659,1.6587,1.6587,136300000.0
2005-04-14 01:06:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2005-04-14 01:07:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2005-04-14 01:08:00,1.6589,1.659,1.6587,1.6587,136300000.0
2005-04-14 01:09:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-04-14 01:10:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2005-04-14 01:11:00,1.6592,1.6596,1.6591,1.6592,136300000.0
2005-04-14 01:12:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2005-04-14 01:13:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2005-04-14 01:14:00,1.6598,1.6607,1.6598,1.6607,136300000.0
2005-04-14 01:15:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2005-04-14 01:16:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-04-14 01:17:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-04-14 01:18:00,1.6602,1.6602,1.6598,1.6599,136300000.0
2005-04-14 01:20:00,1.66,1.6602,1.6598,1.6602,136300000.0
2005-04-14 01:21:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2005-04-14 01:22:00,1.66,1.66,1.6599,1.66,136300000.0
2005-04-14 01:23:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2005-04-14 01:24:00,1.6604,1.6604,1.6599,1.6602,136300000.0
2005-04-14 01:25:00,1.6601,1.6603,1.6599,1.6599,136300000.0
2005-04-14 01:26:00,1.66,1.66,1.6598,1.6598,136300000.0
2005-04-14 01:27:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-04-14 01:28:00,1.6599,1.66,1.6599,1.66,136300000.0
2005-04-14 01:29:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2005-04-14 01:30:00,1.66,1.6601,1.6597,1.6598,136300000.0
2005-04-14 01:31:00,1.6596,1.6597,1.6592,1.6595,136300000.0
2005-04-14 01:32:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2005-04-14 01:33:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-04-14 01:34:00,1.6594,1.6598,1.6594,1.6596,136300000.0
2005-04-14 01:35:00,1.6597,1.66,1.6597,1.6599,136300000.0
2005-04-14 01:36:00,1.6598,1.66,1.6597,1.6599,136300000.0
2005-04-14 01:37:00,1.66,1.66,1.6597,1.6599,136300000.0
2005-04-14 01:38:00,1.66,1.6601,1.66,1.66,136300000.0
2005-04-14 01:39:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2005-04-14 01:40:00,1.66,1.6606,1.66,1.6605,136300000.0
2005-04-14 01:41:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-04-14 01:42:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2005-04-14 01:43:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2005-04-14 01:44:00,1.6605,1.6607,1.6604,1.6605,136300000.0
2005-04-14 01:45:00,1.6604,1.6606,1.6601,1.6602,136300000.0
2005-04-14 01:46:00,1.6601,1.6601,1.6599,1.66,136300000.0
2005-04-14 01:47:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2005-04-14 01:48:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2005-04-14 01:49:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2005-04-14 01:50:00,1.6602,1.6604,1.66,1.6603,136300000.0
2005-04-14 01:51:00,1.6602,1.6602,1.66,1.66,136300000.0
2005-04-14 01:52:00,1.6599,1.66,1.6599,1.66,136300000.0
2005-04-14 01:53:00,1.6597,1.66,1.6597,1.66,136300000.0
2005-04-14 01:54:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2005-04-14 01:55:00,1.6601,1.6603,1.66,1.6603,136300000.0
2005-04-14 01:56:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-04-14 01:57:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2005-04-14 01:58:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-04-14 01:59:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2005-04-14 02:00:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2005-04-14 02:01:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2005-04-14 02:02:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2005-04-14 02:03:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2005-04-14 02:04:00,1.6601,1.6605,1.6601,1.6603,136300000.0
2005-04-14 02:05:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-04-14 02:06:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2005-04-14 02:07:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2005-04-14 02:08:00,1.66,1.6603,1.66,1.66,136300000.0
2005-04-14 02:09:00,1.6599,1.6602,1.6599,1.66,136300000.0
2005-04-14 02:10:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-04-14 02:11:00,1.66,1.66,1.6597,1.6599,136300000.0
2005-04-14 02:12:00,1.66,1.6604,1.66,1.6602,136300000.0
2005-04-14 02:13:00,1.66,1.6601,1.6599,1.6601,136300000.0
2005-04-14 02:14:00,1.66,1.6604,1.66,1.66,136300000.0
2005-04-14 02:15:00,1.6601,1.6603,1.6599,1.6599,136300000.0
2005-04-14 02:16:00,1.66,1.6602,1.6597,1.6597,136300000.0
2005-04-14 02:17:00,1.6598,1.6602,1.6597,1.6601,136300000.0
2005-04-14 02:18:00,1.6602,1.6603,1.66,1.6603,136300000.0
2005-04-14 02:19:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-04-14 02:20:00,1.6603,1.6605,1.6602,1.6604,136300000.0
2005-04-14 02:21:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2005-04-14 02:22:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2005-04-14 02:23:00,1.6605,1.6606,1.6602,1.6604,136300000.0
2005-04-14 02:24:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2005-04-14 02:25:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2005-04-14 02:26:00,1.6605,1.6606,1.6603,1.6605,136300000.0
2005-04-14 02:27:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2005-04-14 02:28:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2005-04-14 02:29:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2005-04-14 02:30:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-04-14 02:31:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2005-04-14 02:32:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2005-04-14 02:33:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-04-14 02:34:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2005-04-14 02:35:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2005-04-14 02:36:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2005-04-14 02:37:00,1.66,1.6601,1.6599,1.66,136300000.0
2005-04-14 02:38:00,1.6599,1.6602,1.6599,1.66,136300000.0
2005-04-14 02:39:00,1.6601,1.6601,1.66,1.6601,136300000.0
2005-04-14 02:40:00,1.66,1.66,1.6599,1.66,136300000.0
2005-04-14 02:41:00,1.6602,1.6602,1.6598,1.6598,136300000.0
2005-04-14 02:42:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2005-04-14 02:43:00,1.6596,1.6598,1.6592,1.6592,136300000.0
2005-04-14 02:44:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2005-04-14 02:45:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-04-14 02:46:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-04-14 02:47:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-04-14 02:48:00,1.6595,1.6596,1.6592,1.6594,136300000.0
2005-04-14 02:49:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2005-04-14 02:50:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2005-04-14 02:51:00,1.6594,1.6596,1.6592,1.6595,136300000.0
2005-04-14 02:52:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2005-04-14 02:53:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-04-14 02:54:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2005-04-14 02:55:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2005-04-14 02:56:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2005-04-14 02:57:00,1.6595,1.6595,1.659,1.659,136300000.0
2005-04-14 02:58:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-04-14 03:00:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2005-04-14 03:01:00,1.6594,1.6596,1.6592,1.6596,136300000.0
2005-04-14 03:02:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2005-04-14 03:03:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2005-04-14 03:04:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2005-04-14 03:05:00,1.6599,1.66,1.6596,1.66,136300000.0
2005-04-14 03:06:00,1.6602,1.6604,1.66,1.6602,136300000.0
2005-04-14 03:07:00,1.6603,1.6603,1.6596,1.6599,136300000.0
2005-04-14 03:08:00,1.6598,1.66,1.6598,1.6598,136300000.0
2005-04-14 03:09:00,1.6599,1.6601,1.6597,1.6601,136300000.0
2005-04-14 03:10:00,1.6603,1.6603,1.66,1.6603,136300000.0
2005-04-14 03:11:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-04-14 03:12:00,1.6601,1.6603,1.66,1.6602,136300000.0
2005-04-14 03:13:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2005-04-14 03:14:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2005-04-14 03:15:00,1.6602,1.6602,1.66,1.66,136300000.0
2005-04-14 03:17:00,1.6601,1.6601,1.66,1.66,136300000.0
2005-04-14 03:18:00,1.6601,1.6602,1.6599,1.66,136300000.0
2005-04-14 03:19:00,1.6599,1.6601,1.6598,1.66,136300000.0
2005-04-14 03:20:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2005-04-14 03:21:00,1.66,1.6601,1.66,1.6601,136300000.0
2005-04-14 03:22:00,1.66,1.6602,1.6596,1.6597,136300000.0
2005-04-14 03:23:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2005-04-14 03:24:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2005-04-14 03:25:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-04-14 03:26:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2005-04-14 03:27:00,1.6595,1.6595,1.6588,1.659,136300000.0
2005-04-14 03:28:00,1.6592,1.6598,1.6592,1.6594,136300000.0
2005-04-14 03:29:00,1.6592,1.6596,1.6592,1.6592,136300000.0
2005-04-14 03:30:00,1.6591,1.6594,1.659,1.6592,136300000.0
2005-04-14 03:31:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2005-04-14 03:32:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2005-04-14 03:33:00,1.659,1.6594,1.659,1.6594,136300000.0
2005-04-14 03:34:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-04-14 03:35:00,1.6597,1.6597,1.6592,1.6595,136300000.0
2005-04-14 03:36:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2005-04-14 03:37:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-04-14 03:38:00,1.6594,1.6597,1.6592,1.6597,136300000.0
2005-04-14 03:39:00,1.6596,1.6597,1.6594,1.6595,136300000.0
2005-04-14 03:40:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2005-04-14 03:41:00,1.6597,1.6605,1.6597,1.6603,136300000.0
2005-04-14 03:42:00,1.6602,1.6606,1.6602,1.6605,136300000.0
2005-04-14 03:43:00,1.6606,1.6609,1.6603,1.6604,136300000.0
2005-04-14 03:44:00,1.6605,1.6607,1.6603,1.6604,136300000.0
2005-04-14 03:45:00,1.6605,1.6607,1.6601,1.6601,136300000.0
2005-04-14 03:46:00,1.6602,1.6605,1.6601,1.6602,136300000.0
2005-04-14 03:47:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2005-04-14 03:48:00,1.6602,1.6604,1.66,1.6604,136300000.0
2005-04-14 03:49:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2005-04-14 03:50:00,1.6604,1.6605,1.6602,1.6604,136300000.0
2005-04-14 03:51:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2005-04-14 03:52:00,1.6603,1.6605,1.6601,1.6605,136300000.0
2005-04-14 03:53:00,1.6606,1.6606,1.6599,1.6603,136300000.0
2005-04-14 03:54:00,1.6604,1.6605,1.6601,1.6605,136300000.0
2005-04-14 03:55:00,1.6603,1.6605,1.6602,1.6603,136300000.0
2005-04-14 03:56:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2005-04-14 03:57:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2005-04-14 03:58:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2005-04-14 03:59:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-04-14 04:00:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2005-04-14 04:01:00,1.6604,1.6605,1.6603,1.6604,136300000.0
2005-04-14 04:02:00,1.6603,1.6606,1.6601,1.6601,136300000.0
2005-04-14 04:03:00,1.66,1.6603,1.66,1.66,136300000.0
2005-04-14 04:04:00,1.6601,1.6602,1.6599,1.6602,136300000.0
2005-04-14 04:05:00,1.6603,1.6603,1.66,1.6601,136300000.0
2005-04-14 04:06:00,1.6604,1.6617,1.6603,1.6617,136300000.0
2005-04-14 04:07:00,1.6616,1.6616,1.661,1.6615,136300000.0
2005-04-14 04:08:00,1.6614,1.6616,1.6612,1.6614,136300000.0
2005-04-14 04:09:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2005-04-14 04:10:00,1.6613,1.6613,1.6609,1.6612,136300000.0
2005-04-14 04:11:00,1.6613,1.6615,1.661,1.6614,136300000.0
2005-04-14 04:12:00,1.6613,1.6614,1.661,1.6613,136300000.0
2005-04-14 04:13:00,1.6609,1.6613,1.6609,1.661,136300000.0
2005-04-14 04:14:00,1.6612,1.6612,1.6609,1.661,136300000.0
2005-04-14 04:15:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-04-14 04:16:00,1.6612,1.6613,1.6607,1.6607,136300000.0
2005-04-14 04:17:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-04-14 04:18:00,1.6609,1.6612,1.6607,1.6612,136300000.0
2005-04-14 04:19:00,1.661,1.6616,1.6609,1.6616,136300000.0
2005-04-14 04:20:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-04-14 04:21:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2005-04-14 04:22:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2005-04-14 04:23:00,1.6617,1.662,1.6616,1.6618,136300000.0
2005-04-14 04:24:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-04-14 04:25:00,1.6618,1.6621,1.6618,1.662,136300000.0
2005-04-14 04:26:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-04-14 04:27:00,1.6621,1.6621,1.6619,1.662,136300000.0
2005-04-14 04:28:00,1.6619,1.6621,1.6618,1.6619,136300000.0
2005-04-14 04:29:00,1.6618,1.662,1.6616,1.6619,136300000.0
2005-04-14 04:30:00,1.6618,1.662,1.6615,1.6615,136300000.0
2005-04-14 04:31:00,1.6618,1.6625,1.6615,1.6625,136300000.0
2005-04-14 04:32:00,1.6622,1.6622,1.6618,1.662,136300000.0
2005-04-14 04:33:00,1.6619,1.6622,1.6619,1.662,136300000.0
2005-04-14 04:34:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2005-04-14 04:35:00,1.662,1.6624,1.6619,1.6624,136300000.0
2005-04-14 04:36:00,1.6625,1.6629,1.6624,1.6625,136300000.0
2005-04-14 04:37:00,1.6624,1.663,1.6624,1.6627,136300000.0
2005-04-14 04:38:00,1.6625,1.6627,1.6622,1.6627,136300000.0
2005-04-14 04:39:00,1.6625,1.6627,1.6621,1.6622,136300000.0
2005-04-14 04:40:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2005-04-14 04:41:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-04-14 04:42:00,1.6621,1.6625,1.6621,1.6621,136300000.0
2005-04-14 04:43:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-04-14 04:44:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-04-14 04:45:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-04-14 04:46:00,1.6621,1.6624,1.662,1.6622,136300000.0
2005-04-14 04:47:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2005-04-14 04:48:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2005-04-14 04:49:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-04-14 04:50:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-04-14 04:51:00,1.6624,1.6627,1.6621,1.6621,136300000.0
2005-04-14 04:52:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2005-04-14 04:53:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2005-04-14 04:54:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 04:55:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2005-04-14 04:56:00,1.6624,1.6624,1.6619,1.6622,136300000.0
2005-04-14 04:57:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-04-14 04:58:00,1.662,1.6622,1.6619,1.6622,136300000.0
2005-04-14 04:59:00,1.6621,1.6622,1.662,1.6621,136300000.0
2005-04-14 05:00:00,1.662,1.662,1.6617,1.662,136300000.0
2005-04-14 05:01:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2005-04-14 05:02:00,1.662,1.6622,1.6619,1.6621,136300000.0
2005-04-14 05:03:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2005-04-14 05:04:00,1.662,1.6621,1.6617,1.6619,136300000.0
2005-04-14 05:05:00,1.6618,1.6625,1.6618,1.6622,136300000.0
2005-04-14 05:06:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-04-14 05:07:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-04-14 05:08:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-04-14 05:09:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-04-14 05:10:00,1.662,1.6622,1.662,1.6622,136300000.0
2005-04-14 05:11:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2005-04-14 05:12:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2005-04-14 05:13:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2005-04-14 05:14:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-04-14 05:15:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2005-04-14 05:16:00,1.6627,1.6629,1.6625,1.6627,136300000.0
2005-04-14 05:17:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2005-04-14 05:18:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-14 05:19:00,1.6625,1.6629,1.6624,1.6629,136300000.0
2005-04-14 05:20:00,1.663,1.663,1.663,1.663,136300000.0
2005-04-14 05:21:00,1.6632,1.6632,1.6627,1.6629,136300000.0
2005-04-14 05:22:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2005-04-14 05:23:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-04-14 05:24:00,1.6627,1.663,1.6627,1.6627,136300000.0
2005-04-14 05:25:00,1.6625,1.663,1.6622,1.6627,136300000.0
2005-04-14 05:26:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 05:27:00,1.6627,1.6627,1.6622,1.6625,136300000.0
2005-04-14 05:28:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-04-14 05:29:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2005-04-14 05:30:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-04-14 05:31:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2005-04-14 05:32:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2005-04-14 05:33:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 05:34:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-04-14 05:35:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-14 05:36:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-14 05:38:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 05:39:00,1.6625,1.6629,1.6624,1.6627,136300000.0
2005-04-14 05:40:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2005-04-14 05:42:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-14 05:43:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2005-04-14 05:44:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2005-04-14 05:45:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-04-14 05:46:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 05:47:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-04-14 05:48:00,1.6624,1.6629,1.6624,1.6627,136300000.0
2005-04-14 05:50:00,1.6625,1.6627,1.6622,1.6625,136300000.0
2005-04-14 05:51:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-04-14 05:52:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-04-14 05:53:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-14 05:54:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 05:55:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2005-04-14 05:57:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 05:58:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-04-14 05:59:00,1.6631,1.6631,1.663,1.663,136300000.0
2005-04-14 06:00:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-04-14 06:02:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-04-14 06:03:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-14 06:04:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-04-14 06:05:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-14 06:06:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-14 06:08:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 06:09:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-04-14 06:11:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-04-14 06:12:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-04-14 06:13:00,1.6624,1.6625,1.6621,1.6625,136300000.0
2005-04-14 06:15:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 06:16:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-04-14 06:17:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-04-14 06:18:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-04-14 06:19:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 06:20:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-04-14 06:22:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-04-14 06:23:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-04-14 06:24:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-04-14 06:25:00,1.6625,1.6627,1.6622,1.6627,136300000.0
2005-04-14 06:26:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-04-14 06:27:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-04-14 06:28:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-04-14 06:30:00,1.6621,1.6622,1.662,1.6622,136300000.0
2005-04-14 06:31:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2005-04-14 06:32:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-04-14 06:33:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2005-04-14 06:35:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-14 06:37:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-04-14 06:38:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 06:39:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 06:40:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 06:42:00,1.6624,1.663,1.6624,1.663,136300000.0
2005-04-14 06:43:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2005-04-14 06:44:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2005-04-14 06:45:00,1.6631,1.6631,1.6629,1.663,136300000.0
2005-04-14 06:46:00,1.6631,1.6635,1.663,1.6632,136300000.0
2005-04-14 06:47:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2005-04-14 06:48:00,1.6631,1.6635,1.663,1.6633,136300000.0
2005-04-14 06:49:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2005-04-14 06:50:00,1.6631,1.6633,1.663,1.6631,136300000.0
2005-04-14 06:51:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-04-14 06:52:00,1.6631,1.6633,1.663,1.663,136300000.0
2005-04-14 06:53:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2005-04-14 06:54:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2005-04-14 06:56:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-04-14 06:57:00,1.6633,1.6636,1.663,1.6633,136300000.0
2005-04-14 06:58:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-04-14 06:59:00,1.6632,1.6641,1.6629,1.663,136300000.0
2005-04-14 07:00:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2005-04-14 07:01:00,1.663,1.6632,1.663,1.663,136300000.0
2005-04-14 07:02:00,1.6631,1.6631,1.663,1.663,136300000.0
2005-04-14 07:03:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2005-04-14 07:04:00,1.6632,1.6633,1.663,1.6631,136300000.0
2005-04-14 07:05:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2005-04-14 07:06:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2005-04-14 07:07:00,1.6632,1.6633,1.663,1.6633,136300000.0
2005-04-14 07:08:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2005-04-14 07:09:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2005-04-14 07:10:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2005-04-14 07:11:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2005-04-14 07:12:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2005-04-14 07:14:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2005-04-14 07:15:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-04-14 07:16:00,1.663,1.663,1.6625,1.6627,136300000.0
2005-04-14 07:17:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2005-04-14 07:18:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2005-04-14 07:19:00,1.6622,1.6627,1.6622,1.6622,136300000.0
2005-04-14 07:20:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2005-04-14 07:21:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2005-04-14 07:22:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-04-14 07:23:00,1.6625,1.6625,1.6619,1.662,136300000.0
2005-04-14 07:24:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2005-04-14 07:25:00,1.662,1.6622,1.6619,1.6622,136300000.0
2005-04-14 07:27:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2005-04-14 07:28:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2005-04-14 07:29:00,1.662,1.6625,1.662,1.6624,136300000.0
2005-04-14 07:30:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-04-14 07:31:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 07:32:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 07:33:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 07:34:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2005-04-14 07:36:00,1.663,1.663,1.663,1.663,136300000.0
2005-04-14 07:37:00,1.663,1.6631,1.6629,1.6631,136300000.0
2005-04-14 07:38:00,1.663,1.6633,1.663,1.6631,136300000.0
2005-04-14 07:39:00,1.663,1.6631,1.6627,1.6627,136300000.0
2005-04-14 07:40:00,1.6629,1.663,1.6627,1.6629,136300000.0
2005-04-14 07:41:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-14 07:42:00,1.6625,1.6625,1.6621,1.6622,136300000.0
2005-04-14 07:43:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-04-14 07:44:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-04-14 07:45:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-14 07:46:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-04-14 07:47:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-04-14 07:48:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-04-14 07:49:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2005-04-14 07:50:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-04-14 07:51:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2005-04-14 07:52:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 07:53:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-04-14 07:54:00,1.6627,1.6627,1.6622,1.6624,136300000.0
2005-04-14 07:55:00,1.6625,1.6629,1.6624,1.6625,136300000.0
2005-04-14 07:56:00,1.6627,1.6635,1.6627,1.6633,136300000.0
2005-04-14 07:57:00,1.6636,1.6637,1.6632,1.6633,136300000.0
2005-04-14 07:58:00,1.6632,1.6636,1.6632,1.6635,136300000.0
2005-04-14 07:59:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2005-04-14 08:00:00,1.6632,1.6633,1.6627,1.663,136300000.0
2005-04-14 08:01:00,1.6625,1.6633,1.6625,1.6631,136300000.0
2005-04-14 08:02:00,1.6633,1.6633,1.663,1.6632,136300000.0
2005-04-14 08:03:00,1.663,1.6632,1.6629,1.6629,136300000.0
2005-04-14 08:04:00,1.663,1.6633,1.6627,1.6632,136300000.0
2005-04-14 08:05:00,1.6631,1.6633,1.663,1.6632,136300000.0
2005-04-14 08:06:00,1.6632,1.6638,1.6632,1.6638,136300000.0
2005-04-14 08:07:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2005-04-14 08:08:00,1.6635,1.6636,1.6632,1.6635,136300000.0
2005-04-14 08:09:00,1.6634,1.6635,1.6624,1.6624,136300000.0
2005-04-14 08:10:00,1.6625,1.6628,1.6623,1.6626,136300000.0
2005-04-14 08:11:00,1.6625,1.6626,1.6617,1.6621,136300000.0
2005-04-14 08:12:00,1.662,1.6629,1.662,1.6627,136300000.0
2005-04-14 08:13:00,1.6628,1.6634,1.6626,1.6634,136300000.0
2005-04-14 08:14:00,1.6632,1.6637,1.6628,1.6636,136300000.0
2005-04-14 08:15:00,1.6637,1.6637,1.6628,1.6629,136300000.0
2005-04-14 08:16:00,1.6627,1.6635,1.6627,1.6633,136300000.0
2005-04-14 08:17:00,1.6635,1.6635,1.6627,1.6632,136300000.0
2005-04-14 08:18:00,1.6633,1.6633,1.6628,1.6628,136300000.0
2005-04-14 08:19:00,1.6629,1.6631,1.6627,1.6627,136300000.0
2005-04-14 08:20:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2005-04-14 08:21:00,1.6631,1.6636,1.663,1.6635,136300000.0
2005-04-14 08:22:00,1.6636,1.6636,1.6629,1.6635,136300000.0
2005-04-14 08:23:00,1.6634,1.6636,1.6632,1.6632,136300000.0
2005-04-14 08:24:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2005-04-14 08:25:00,1.6633,1.6636,1.6632,1.6633,136300000.0
2005-04-14 08:26:00,1.6634,1.6639,1.6634,1.6639,136300000.0
2005-04-14 08:27:00,1.6638,1.6639,1.6635,1.6635,136300000.0
2005-04-14 08:28:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2005-04-14 08:29:00,1.6638,1.6639,1.6635,1.6638,136300000.0
2005-04-14 08:30:00,1.6639,1.6641,1.6636,1.664,136300000.0
2005-04-14 08:31:00,1.6641,1.6641,1.6636,1.6636,136300000.0
2005-04-14 08:32:00,1.6635,1.6637,1.6632,1.6637,136300000.0
2005-04-14 08:33:00,1.6636,1.6638,1.6634,1.6636,136300000.0
2005-04-14 08:34:00,1.6637,1.6638,1.6635,1.6638,136300000.0
2005-04-14 08:35:00,1.6637,1.6643,1.6635,1.6639,136300000.0
2005-04-14 08:36:00,1.6642,1.6645,1.6639,1.6639,136300000.0
2005-04-14 08:37:00,1.664,1.6643,1.6638,1.6641,136300000.0
2005-04-14 08:38:00,1.6642,1.6647,1.6639,1.664,136300000.0
2005-04-14 08:39:00,1.6644,1.6646,1.664,1.6642,136300000.0
2005-04-14 08:40:00,1.6641,1.6643,1.6639,1.6641,136300000.0
2005-04-14 08:41:00,1.6642,1.6642,1.6636,1.6638,136300000.0
2005-04-14 08:42:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2005-04-14 08:43:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2005-04-14 08:44:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2005-04-14 08:45:00,1.6636,1.6636,1.6629,1.6634,136300000.0
2005-04-14 08:46:00,1.6633,1.6633,1.6629,1.6631,136300000.0
2005-04-14 08:47:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2005-04-14 08:48:00,1.6634,1.6635,1.663,1.6632,136300000.0
2005-04-14 08:49:00,1.6634,1.6635,1.6632,1.6632,136300000.0
2005-04-14 08:50:00,1.6631,1.6637,1.6629,1.6637,136300000.0
2005-04-14 08:51:00,1.6641,1.6643,1.6637,1.6639,136300000.0
2005-04-14 08:52:00,1.6638,1.6639,1.6635,1.6638,136300000.0
2005-04-14 08:53:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2005-04-14 08:54:00,1.6638,1.664,1.6635,1.6635,136300000.0
2005-04-14 08:55:00,1.6634,1.6638,1.6632,1.6638,136300000.0
2005-04-14 08:56:00,1.6637,1.6637,1.6634,1.6635,136300000.0
2005-04-14 08:57:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2005-04-14 08:58:00,1.663,1.6632,1.663,1.663,136300000.0
2005-04-14 08:59:00,1.6629,1.663,1.6627,1.6628,136300000.0
2005-04-14 09:00:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2005-04-14 09:01:00,1.6625,1.6628,1.6622,1.6622,136300000.0
2005-04-14 09:02:00,1.6621,1.6622,1.6618,1.6621,136300000.0
2005-04-14 09:03:00,1.6622,1.6622,1.6618,1.6622,136300000.0
2005-04-14 09:04:00,1.6617,1.6621,1.6614,1.6618,136300000.0
2005-04-14 09:05:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2005-04-14 09:06:00,1.662,1.6624,1.6618,1.662,136300000.0
2005-04-14 09:07:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2005-04-14 09:08:00,1.6623,1.6623,1.6618,1.662,136300000.0
2005-04-14 09:09:00,1.6619,1.6621,1.6616,1.662,136300000.0
2005-04-14 09:10:00,1.6619,1.6623,1.6617,1.6622,136300000.0
2005-04-14 09:11:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2005-04-14 09:12:00,1.662,1.6622,1.6619,1.662,136300000.0
2005-04-14 09:13:00,1.6621,1.6623,1.6618,1.6622,136300000.0
2005-04-14 09:14:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2005-04-14 09:15:00,1.6621,1.6625,1.662,1.6623,136300000.0
2005-04-14 09:16:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2005-04-14 09:17:00,1.662,1.6622,1.6619,1.6619,136300000.0
2005-04-14 09:18:00,1.6618,1.662,1.6617,1.662,136300000.0
2005-04-14 09:19:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2005-04-14 09:20:00,1.6621,1.6626,1.662,1.6622,136300000.0
2005-04-14 09:21:00,1.6623,1.6626,1.662,1.662,136300000.0
2005-04-14 09:22:00,1.6621,1.6626,1.6621,1.6625,136300000.0
2005-04-14 09:23:00,1.6626,1.6629,1.6623,1.6627,136300000.0
2005-04-14 09:24:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2005-04-14 09:25:00,1.6628,1.6628,1.6625,1.6627,136300000.0
2005-04-14 09:26:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-04-14 09:27:00,1.6625,1.6628,1.6624,1.6625,136300000.0
2005-04-14 09:28:00,1.6627,1.6628,1.6624,1.6626,136300000.0
2005-04-14 09:29:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-04-14 09:30:00,1.6624,1.6628,1.6624,1.6628,136300000.0
2005-04-14 09:31:00,1.6625,1.6627,1.6622,1.6627,136300000.0
2005-04-14 09:32:00,1.6626,1.6627,1.6622,1.6623,136300000.0
2005-04-14 09:33:00,1.6621,1.6625,1.6621,1.6624,136300000.0
2005-04-14 09:34:00,1.6625,1.6625,1.6621,1.6623,136300000.0
2005-04-14 09:35:00,1.6624,1.6625,1.6618,1.6621,136300000.0
2005-04-14 09:36:00,1.6622,1.6622,1.6617,1.662,136300000.0
2005-04-14 09:37:00,1.6621,1.6622,1.6619,1.662,136300000.0
2005-04-14 09:38:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2005-04-14 09:39:00,1.662,1.6622,1.6619,1.662,136300000.0
2005-04-14 09:40:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-04-14 09:41:00,1.6619,1.662,1.6615,1.6616,136300000.0
2005-04-14 09:42:00,1.6618,1.6619,1.6614,1.6618,136300000.0
2005-04-14 09:43:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2005-04-14 09:44:00,1.6616,1.6617,1.6614,1.6617,136300000.0
2005-04-14 09:45:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2005-04-14 09:46:00,1.6617,1.6621,1.6616,1.6618,136300000.0
2005-04-14 09:47:00,1.6619,1.6625,1.6619,1.6624,136300000.0
2005-04-14 09:48:00,1.6624,1.6624,1.662,1.662,136300000.0
2005-04-14 09:49:00,1.6621,1.6621,1.6616,1.6617,136300000.0
2005-04-14 09:50:00,1.6616,1.6617,1.6612,1.6614,136300000.0
2005-04-14 09:51:00,1.6615,1.6617,1.6613,1.6615,136300000.0
2005-04-14 09:52:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2005-04-14 09:53:00,1.6612,1.6614,1.6609,1.6609,136300000.0
2005-04-14 09:54:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2005-04-14 09:55:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2005-04-14 09:56:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-04-14 09:57:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2005-04-14 09:58:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-04-14 09:59:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-04-14 10:00:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2005-04-14 10:01:00,1.6616,1.6617,1.6613,1.6616,136300000.0
2005-04-14 10:02:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2005-04-14 10:03:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-04-14 10:04:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2005-04-14 10:05:00,1.6619,1.662,1.6617,1.6617,136300000.0
2005-04-14 10:06:00,1.6608,1.6615,1.6608,1.6615,136300000.0
2005-04-14 10:07:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2005-04-14 10:08:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2005-04-14 10:09:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2005-04-14 10:10:00,1.6614,1.6618,1.6613,1.6618,136300000.0
2005-04-14 10:11:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2005-04-14 10:13:00,1.6617,1.6617,1.6614,1.6617,136300000.0
2005-04-14 10:14:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-04-14 10:15:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2005-04-14 10:16:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-04-14 10:17:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2005-04-14 10:18:00,1.6619,1.662,1.6616,1.6618,136300000.0
2005-04-14 10:19:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2005-04-14 10:20:00,1.662,1.6623,1.6618,1.6618,136300000.0
2005-04-14 10:21:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-04-14 10:22:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2005-04-14 10:23:00,1.6618,1.6619,1.6616,1.6618,136300000.0
2005-04-14 10:24:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2005-04-14 10:25:00,1.662,1.662,1.6616,1.6619,136300000.0
2005-04-14 10:26:00,1.662,1.662,1.6619,1.662,136300000.0
2005-04-14 10:27:00,1.6623,1.6623,1.662,1.662,136300000.0
2005-04-14 10:28:00,1.6618,1.6621,1.6618,1.6619,136300000.0
2005-04-14 10:29:00,1.662,1.662,1.6616,1.6618,136300000.0
2005-04-14 10:30:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-04-14 10:32:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-04-14 10:33:00,1.6617,1.6621,1.6617,1.6621,136300000.0
2005-04-14 10:34:00,1.6619,1.6623,1.6619,1.6621,136300000.0
2005-04-14 10:35:00,1.662,1.6621,1.6618,1.6619,136300000.0
2005-04-14 10:36:00,1.6618,1.662,1.6618,1.662,136300000.0
2005-04-14 10:37:00,1.6619,1.662,1.6612,1.6613,136300000.0
2005-04-14 10:38:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2005-04-14 10:39:00,1.6616,1.6619,1.6614,1.6619,136300000.0
2005-04-14 10:40:00,1.6618,1.6619,1.6615,1.6617,136300000.0
2005-04-14 10:41:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2005-04-14 10:42:00,1.6616,1.6619,1.6614,1.6618,136300000.0
2005-04-14 10:43:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2005-04-14 10:44:00,1.6617,1.6621,1.6616,1.6618,136300000.0
2005-04-14 10:45:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2005-04-14 10:46:00,1.6619,1.6622,1.6618,1.6619,136300000.0
2005-04-14 10:47:00,1.6618,1.662,1.6618,1.6618,136300000.0
2005-04-14 10:48:00,1.6617,1.662,1.6616,1.6619,136300000.0
2005-04-14 10:49:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2005-04-14 10:50:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2005-04-14 10:51:00,1.662,1.662,1.6619,1.662,136300000.0
2005-04-14 10:52:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2005-04-14 10:53:00,1.6617,1.6621,1.6617,1.6618,136300000.0
2005-04-14 10:54:00,1.6619,1.6619,1.6615,1.6617,136300000.0
2005-04-14 10:55:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2005-04-14 10:56:00,1.6618,1.6619,1.6615,1.6615,136300000.0
2005-04-14 10:57:00,1.6617,1.662,1.6616,1.6618,136300000.0
2005-04-14 10:58:00,1.6617,1.662,1.661,1.6611,136300000.0
2005-04-14 10:59:00,1.6612,1.6612,1.6597,1.6597,136300000.0
2005-04-14 11:00:00,1.6599,1.66,1.6594,1.6596,136300000.0
2005-04-14 11:01:00,1.6597,1.661,1.6597,1.661,136300000.0
2005-04-14 11:02:00,1.6611,1.6611,1.66,1.6603,136300000.0
2005-04-14 11:03:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2005-04-14 11:04:00,1.6601,1.6607,1.6601,1.6607,136300000.0
2005-04-14 11:05:00,1.6605,1.6607,1.6601,1.6606,136300000.0
2005-04-14 11:06:00,1.6605,1.6608,1.6602,1.6602,136300000.0
2005-04-14 11:07:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2005-04-14 11:08:00,1.6602,1.6602,1.6597,1.6599,136300000.0
2005-04-14 11:09:00,1.6601,1.6601,1.6593,1.6593,136300000.0
2005-04-14 11:10:00,1.6592,1.6599,1.6592,1.6596,136300000.0
2005-04-14 11:11:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2005-04-14 11:12:00,1.6598,1.66,1.6596,1.6597,136300000.0
2005-04-14 11:13:00,1.6598,1.6602,1.6596,1.6596,136300000.0
2005-04-14 11:14:00,1.6597,1.6599,1.6595,1.6596,136300000.0
2005-04-14 11:15:00,1.6595,1.6601,1.6595,1.6599,136300000.0
2005-04-14 11:16:00,1.6598,1.6602,1.6598,1.6599,136300000.0
2005-04-14 11:17:00,1.66,1.6602,1.66,1.6602,136300000.0
2005-04-14 11:18:00,1.6603,1.6604,1.6597,1.6598,136300000.0
2005-04-14 11:19:00,1.6597,1.66,1.6591,1.6598,136300000.0
2005-04-14 11:20:00,1.6596,1.6599,1.6595,1.6598,136300000.0
2005-04-14 11:21:00,1.6597,1.6606,1.6597,1.6603,136300000.0
2005-04-14 11:22:00,1.6604,1.6607,1.6603,1.6605,136300000.0
2005-04-14 11:23:00,1.6606,1.6611,1.6606,1.6611,136300000.0
2005-04-14 11:24:00,1.6609,1.6611,1.6608,1.661,136300000.0
2005-04-14 11:25:00,1.6609,1.662,1.6609,1.6617,136300000.0
2005-04-14 11:26:00,1.6618,1.6624,1.6617,1.6623,136300000.0
2005-04-14 11:27:00,1.6622,1.6623,1.6618,1.662,136300000.0
2005-04-14 11:28:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2005-04-14 11:29:00,1.6624,1.6629,1.6622,1.6626,136300000.0
2005-04-14 11:30:00,1.6628,1.6631,1.6625,1.663,136300000.0
2005-04-14 11:31:00,1.6631,1.6632,1.6628,1.6628,136300000.0
2005-04-14 11:32:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2005-04-14 11:33:00,1.6628,1.6629,1.6619,1.662,136300000.0
2005-04-14 11:34:00,1.6621,1.6625,1.6619,1.6619,136300000.0
2005-04-14 11:35:00,1.6618,1.662,1.6617,1.6618,136300000.0
2005-04-14 11:36:00,1.6619,1.6622,1.6618,1.662,136300000.0
2005-04-14 11:37:00,1.6619,1.6623,1.6616,1.6617,136300000.0
2005-04-14 11:38:00,1.6615,1.6618,1.6613,1.6615,136300000.0
2005-04-14 11:39:00,1.6619,1.662,1.6615,1.6616,136300000.0
2005-04-14 11:40:00,1.6615,1.6617,1.6609,1.6611,136300000.0
2005-04-14 11:41:00,1.6608,1.6609,1.6596,1.6604,136300000.0
2005-04-14 11:42:00,1.6605,1.6607,1.6602,1.6606,136300000.0
2005-04-14 11:43:00,1.6604,1.6604,1.6597,1.6598,136300000.0
2005-04-14 11:44:00,1.6599,1.6605,1.6596,1.6596,136300000.0
2005-04-14 11:45:00,1.6597,1.6603,1.6596,1.6596,136300000.0
2005-04-14 11:46:00,1.6594,1.6597,1.6589,1.6591,136300000.0
2005-04-14 11:47:00,1.6594,1.6598,1.6588,1.6595,136300000.0
2005-04-14 11:48:00,1.6594,1.6597,1.6588,1.6591,136300000.0
2005-04-14 11:49:00,1.6589,1.6596,1.6588,1.6595,136300000.0
2005-04-14 11:50:00,1.6596,1.6602,1.6596,1.66,136300000.0
2005-04-14 11:51:00,1.6599,1.6599,1.6593,1.6597,136300000.0
2005-04-14 11:52:00,1.6599,1.6599,1.6591,1.6591,136300000.0
2005-04-14 11:53:00,1.659,1.6591,1.6584,1.6588,136300000.0
2005-04-14 11:54:00,1.6589,1.6591,1.6586,1.659,136300000.0
2005-04-14 11:55:00,1.6589,1.6589,1.6581,1.6587,136300000.0
2005-04-14 11:56:00,1.6588,1.659,1.6586,1.6587,136300000.0
2005-04-14 11:57:00,1.6586,1.6588,1.6584,1.6588,136300000.0
2005-04-14 11:58:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2005-04-14 11:59:00,1.6585,1.6585,1.6579,1.6582,136300000.0
2005-04-14 12:00:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-04-14 12:01:00,1.658,1.6587,1.6577,1.6587,136300000.0
2005-04-14 12:02:00,1.6584,1.6591,1.6583,1.659,136300000.0
2005-04-14 12:03:00,1.6595,1.6595,1.6585,1.6587,136300000.0
2005-04-14 12:04:00,1.6586,1.6587,1.6578,1.6578,136300000.0
2005-04-14 12:05:00,1.6582,1.6588,1.6581,1.6587,136300000.0
2005-04-14 12:06:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2005-04-14 12:07:00,1.659,1.6593,1.6586,1.659,136300000.0
2005-04-14 12:08:00,1.659,1.6594,1.6587,1.6593,136300000.0
2005-04-14 12:09:00,1.6592,1.6595,1.6589,1.6595,136300000.0
2005-04-14 12:10:00,1.6594,1.6595,1.6593,1.6594,136300000.0
2005-04-14 12:11:00,1.6593,1.6595,1.6592,1.6593,136300000.0
2005-04-14 12:12:00,1.6594,1.6595,1.659,1.6591,136300000.0
2005-04-14 12:13:00,1.6592,1.6593,1.6587,1.6593,136300000.0
2005-04-14 12:14:00,1.6592,1.6595,1.6592,1.6593,136300000.0
2005-04-14 12:15:00,1.6592,1.6592,1.6587,1.6587,136300000.0
2005-04-14 12:16:00,1.6588,1.659,1.6588,1.6588,136300000.0
2005-04-14 12:17:00,1.6587,1.6591,1.6587,1.6591,136300000.0
2005-04-14 12:18:00,1.659,1.6591,1.6586,1.659,136300000.0
2005-04-14 12:19:00,1.6591,1.6591,1.6586,1.6589,136300000.0
2005-04-14 12:20:00,1.659,1.6593,1.659,1.659,136300000.0
2005-04-14 12:21:00,1.6589,1.659,1.6587,1.659,136300000.0
2005-04-14 12:22:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2005-04-14 12:23:00,1.6587,1.659,1.6586,1.6588,136300000.0
2005-04-14 12:24:00,1.6589,1.659,1.6585,1.6585,136300000.0
2005-04-14 12:25:00,1.6586,1.6588,1.6583,1.6588,136300000.0
2005-04-14 12:26:00,1.6587,1.6588,1.6583,1.6588,136300000.0
2005-04-14 12:27:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-04-14 12:28:00,1.6588,1.6588,1.658,1.658,136300000.0
2005-04-14 12:29:00,1.6581,1.6584,1.658,1.658,136300000.0
2005-04-14 12:30:00,1.6583,1.6588,1.6583,1.6586,136300000.0
2005-04-14 12:31:00,1.6584,1.6584,1.6578,1.6581,136300000.0
2005-04-14 12:32:00,1.658,1.6583,1.6575,1.6581,136300000.0
2005-04-14 12:33:00,1.658,1.6583,1.6576,1.6577,136300000.0
2005-04-14 12:34:00,1.6576,1.6577,1.6574,1.6576,136300000.0
2005-04-14 12:35:00,1.6577,1.6577,1.6565,1.6565,136300000.0
2005-04-14 12:36:00,1.6564,1.6569,1.6555,1.6563,136300000.0
2005-04-14 12:37:00,1.6564,1.6575,1.6564,1.6572,136300000.0
2005-04-14 12:38:00,1.6571,1.6576,1.6571,1.6575,136300000.0
2005-04-14 12:39:00,1.6573,1.6583,1.6572,1.6583,136300000.0
2005-04-14 12:40:00,1.6582,1.6584,1.6577,1.6577,136300000.0
2005-04-14 12:41:00,1.6578,1.6578,1.6572,1.6572,136300000.0
2005-04-14 12:42:00,1.6573,1.6576,1.6567,1.6575,136300000.0
2005-04-14 12:43:00,1.6576,1.6578,1.6571,1.6575,136300000.0
2005-04-14 12:44:00,1.6574,1.6575,1.657,1.6574,136300000.0
2005-04-14 12:45:00,1.6576,1.6576,1.6573,1.6576,136300000.0
2005-04-14 12:46:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-04-14 12:47:00,1.6576,1.6578,1.6574,1.6577,136300000.0
2005-04-14 12:48:00,1.6575,1.6577,1.6574,1.6576,136300000.0
2005-04-14 12:49:00,1.6577,1.6578,1.6574,1.6574,136300000.0
2005-04-14 12:50:00,1.6576,1.6578,1.6574,1.6576,136300000.0
2005-04-14 12:51:00,1.6579,1.658,1.6579,1.6579,136300000.0
2005-04-14 12:52:00,1.6578,1.658,1.6577,1.6579,136300000.0
2005-04-14 12:53:00,1.658,1.658,1.6578,1.6578,136300000.0
2005-04-14 12:54:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2005-04-14 12:55:00,1.6576,1.6578,1.6575,1.6578,136300000.0
2005-04-14 12:56:00,1.658,1.658,1.657,1.657,136300000.0
2005-04-14 12:57:00,1.6569,1.6579,1.6569,1.6575,136300000.0
2005-04-14 12:58:00,1.6576,1.6576,1.6571,1.6573,136300000.0
2005-04-14 12:59:00,1.6578,1.658,1.6572,1.6579,136300000.0
2005-04-14 13:00:00,1.6578,1.658,1.6575,1.6578,136300000.0
2005-04-14 13:01:00,1.6577,1.658,1.6577,1.6578,136300000.0
2005-04-14 13:02:00,1.6579,1.658,1.6578,1.6579,136300000.0
2005-04-14 13:03:00,1.658,1.6581,1.6578,1.6579,136300000.0
2005-04-14 13:04:00,1.658,1.6582,1.6577,1.6579,136300000.0
2005-04-14 13:05:00,1.6575,1.658,1.6575,1.658,136300000.0
2005-04-14 13:06:00,1.6578,1.658,1.6575,1.6576,136300000.0
2005-04-14 13:07:00,1.6575,1.6578,1.6574,1.6578,136300000.0
2005-04-14 13:08:00,1.658,1.658,1.6575,1.6578,136300000.0
2005-04-14 13:09:00,1.658,1.658,1.6578,1.6579,136300000.0
2005-04-14 13:10:00,1.6578,1.6579,1.6575,1.6575,136300000.0
2005-04-14 13:11:00,1.6576,1.6581,1.6575,1.6578,136300000.0
2005-04-14 13:12:00,1.6579,1.6586,1.6579,1.6586,136300000.0
2005-04-14 13:13:00,1.6587,1.6587,1.6581,1.6582,136300000.0
2005-04-14 13:14:00,1.658,1.6583,1.6574,1.6576,136300000.0
2005-04-14 13:15:00,1.6575,1.6579,1.6571,1.6579,136300000.0
2005-04-14 13:16:00,1.6576,1.6584,1.6576,1.6584,136300000.0
2005-04-14 13:17:00,1.6586,1.659,1.6582,1.6586,136300000.0
2005-04-14 13:18:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2005-04-14 13:19:00,1.6582,1.6586,1.6581,1.6585,136300000.0
2005-04-14 13:20:00,1.6584,1.659,1.6583,1.659,136300000.0
2005-04-14 13:21:00,1.6587,1.6587,1.6578,1.658,136300000.0
2005-04-14 13:22:00,1.6579,1.6585,1.6576,1.6585,136300000.0
2005-04-14 13:23:00,1.6583,1.6585,1.6578,1.6579,136300000.0
2005-04-14 13:24:00,1.658,1.6581,1.6578,1.658,136300000.0
2005-04-14 13:25:00,1.6581,1.6582,1.6576,1.658,136300000.0
2005-04-14 13:26:00,1.6581,1.6588,1.658,1.6586,136300000.0
2005-04-14 13:27:00,1.6588,1.659,1.6585,1.6587,136300000.0
2005-04-14 13:28:00,1.6585,1.6587,1.6584,1.6585,136300000.0
2005-04-14 13:29:00,1.6583,1.6585,1.6582,1.6582,136300000.0
2005-04-14 13:30:00,1.6583,1.6586,1.6579,1.6584,136300000.0
2005-04-14 13:31:00,1.6583,1.6587,1.6583,1.6587,136300000.0
2005-04-14 13:32:00,1.6584,1.6586,1.6579,1.658,136300000.0
2005-04-14 13:33:00,1.6582,1.6587,1.6581,1.6583,136300000.0
2005-04-14 13:34:00,1.6582,1.6582,1.6578,1.658,136300000.0
2005-04-14 13:35:00,1.6581,1.6583,1.6578,1.6579,136300000.0
2005-04-14 13:36:00,1.658,1.6585,1.6579,1.6581,136300000.0
2005-04-14 13:37:00,1.6583,1.6584,1.6579,1.6581,136300000.0
2005-04-14 13:38:00,1.658,1.6585,1.658,1.6581,136300000.0
2005-04-14 13:39:00,1.658,1.6586,1.658,1.6586,136300000.0
2005-04-14 13:40:00,1.6585,1.659,1.6585,1.659,136300000.0
2005-04-14 13:41:00,1.6589,1.659,1.6586,1.6586,136300000.0
2005-04-14 13:42:00,1.6588,1.6588,1.6584,1.6585,136300000.0
2005-04-14 13:43:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2005-04-14 13:44:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-04-14 13:45:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2005-04-14 13:46:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-04-14 13:47:00,1.6583,1.6583,1.6579,1.6579,136300000.0
2005-04-14 13:48:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2005-04-14 13:49:00,1.6582,1.6585,1.6578,1.6582,136300000.0
2005-04-14 13:50:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2005-04-14 13:51:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2005-04-14 13:52:00,1.6582,1.6583,1.658,1.658,136300000.0
2005-04-14 13:53:00,1.6581,1.6581,1.6578,1.658,136300000.0
2005-04-14 13:54:00,1.6579,1.6588,1.6577,1.6588,136300000.0
2005-04-14 13:55:00,1.6587,1.6588,1.6585,1.6585,136300000.0
2005-04-14 13:56:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2005-04-14 13:57:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2005-04-14 13:58:00,1.6586,1.6588,1.6583,1.6584,136300000.0
2005-04-14 13:59:00,1.6583,1.6584,1.658,1.6581,136300000.0
2005-04-14 14:00:00,1.6582,1.6582,1.658,1.658,136300000.0
2005-04-14 14:01:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-04-14 14:02:00,1.658,1.6586,1.658,1.6585,136300000.0
2005-04-14 14:03:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2005-04-14 14:04:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2005-04-14 14:05:00,1.6586,1.659,1.6584,1.659,136300000.0
2005-04-14 14:06:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2005-04-14 14:07:00,1.6588,1.6591,1.6585,1.6587,136300000.0
2005-04-14 14:08:00,1.6584,1.6586,1.6582,1.6585,136300000.0
2005-04-14 14:09:00,1.6584,1.6584,1.658,1.658,136300000.0
2005-04-14 14:10:00,1.6582,1.6585,1.6582,1.6583,136300000.0
2005-04-14 14:11:00,1.6585,1.6589,1.6585,1.6586,136300000.0
2005-04-14 14:12:00,1.6587,1.659,1.6584,1.659,136300000.0
2005-04-14 14:13:00,1.6588,1.6591,1.6586,1.6588,136300000.0
2005-04-14 14:14:00,1.6589,1.6591,1.6586,1.6588,136300000.0
2005-04-14 14:15:00,1.6586,1.6597,1.6586,1.6595,136300000.0
2005-04-14 14:16:00,1.6596,1.6609,1.6592,1.6609,136300000.0
2005-04-14 14:17:00,1.6611,1.6619,1.6605,1.6614,136300000.0
2005-04-14 14:18:00,1.6613,1.6619,1.6611,1.6612,136300000.0
2005-04-14 14:19:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2005-04-14 14:20:00,1.6611,1.6614,1.6607,1.6609,136300000.0
2005-04-14 14:21:00,1.6608,1.6608,1.6605,1.6606,136300000.0
2005-04-14 14:22:00,1.6605,1.6606,1.6599,1.6604,136300000.0
2005-04-14 14:23:00,1.6603,1.6605,1.6598,1.6605,136300000.0
2005-04-14 14:24:00,1.6604,1.6606,1.6602,1.6605,136300000.0
2005-04-14 14:25:00,1.6604,1.6604,1.6599,1.66,136300000.0
2005-04-14 14:26:00,1.6599,1.6599,1.6594,1.6595,136300000.0
2005-04-14 14:27:00,1.6596,1.66,1.6595,1.6597,136300000.0
2005-04-14 14:28:00,1.6595,1.6599,1.6595,1.6597,136300000.0
2005-04-14 14:29:00,1.6598,1.6598,1.6592,1.6595,136300000.0
2005-04-14 14:30:00,1.6591,1.6599,1.659,1.6594,136300000.0
2005-04-14 14:31:00,1.6595,1.6596,1.6588,1.659,136300000.0
2005-04-14 14:32:00,1.6592,1.6594,1.6585,1.659,136300000.0
2005-04-14 14:33:00,1.6589,1.6594,1.6584,1.6588,136300000.0
2005-04-14 14:34:00,1.6589,1.6589,1.6584,1.6584,136300000.0
2005-04-14 14:35:00,1.6586,1.6591,1.6586,1.6587,136300000.0
2005-04-14 14:36:00,1.6588,1.6595,1.6586,1.659,136300000.0
2005-04-14 14:37:00,1.6591,1.6593,1.6587,1.659,136300000.0
2005-04-14 14:38:00,1.6593,1.6593,1.6589,1.659,136300000.0
2005-04-14 14:39:00,1.6592,1.6593,1.6587,1.6591,136300000.0
2005-04-14 14:40:00,1.659,1.659,1.6587,1.6588,136300000.0
2005-04-14 14:41:00,1.6587,1.6593,1.6585,1.6593,136300000.0
2005-04-14 14:42:00,1.6592,1.6592,1.6588,1.6592,136300000.0
2005-04-14 14:43:00,1.6593,1.6596,1.659,1.659,136300000.0
2005-04-14 14:44:00,1.6589,1.6592,1.6588,1.6592,136300000.0
2005-04-14 14:45:00,1.6591,1.6593,1.6585,1.6586,136300000.0
2005-04-14 14:46:00,1.6581,1.6594,1.6581,1.6593,136300000.0
2005-04-14 14:47:00,1.659,1.6596,1.659,1.6591,136300000.0
2005-04-14 14:48:00,1.6592,1.6599,1.659,1.6594,136300000.0
2005-04-14 14:49:00,1.6593,1.6594,1.659,1.6593,136300000.0
2005-04-14 14:50:00,1.6592,1.6592,1.6588,1.659,136300000.0
2005-04-14 14:51:00,1.6589,1.659,1.6581,1.6582,136300000.0
2005-04-14 14:52:00,1.6583,1.6583,1.6575,1.6582,136300000.0
2005-04-14 14:53:00,1.6583,1.6588,1.658,1.6587,136300000.0
2005-04-14 14:54:00,1.6589,1.6589,1.6573,1.6578,136300000.0
2005-04-14 14:55:00,1.6577,1.6581,1.6572,1.6581,136300000.0
2005-04-14 14:56:00,1.6583,1.6584,1.6578,1.6583,136300000.0
2005-04-14 14:57:00,1.6582,1.6582,1.6575,1.6577,136300000.0
2005-04-14 14:58:00,1.6578,1.6584,1.6575,1.6583,136300000.0
2005-04-14 14:59:00,1.6582,1.6584,1.6569,1.6577,136300000.0
2005-04-14 15:00:00,1.6575,1.6585,1.6572,1.6577,136300000.0
2005-04-14 15:01:00,1.6575,1.6576,1.6568,1.6575,136300000.0
2005-04-14 15:02:00,1.6574,1.6575,1.657,1.6575,136300000.0
2005-04-14 15:03:00,1.6574,1.6576,1.6573,1.6574,136300000.0
2005-04-14 15:04:00,1.6575,1.658,1.6575,1.6576,136300000.0
2005-04-14 15:05:00,1.6575,1.6577,1.6573,1.6575,136300000.0
2005-04-14 15:06:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2005-04-14 15:07:00,1.6576,1.6582,1.6573,1.6582,136300000.0
2005-04-14 15:08:00,1.6581,1.6586,1.6577,1.6582,136300000.0
2005-04-14 15:09:00,1.6584,1.6585,1.6579,1.6579,136300000.0
2005-04-14 15:10:00,1.658,1.6582,1.6579,1.658,136300000.0
2005-04-14 15:11:00,1.6581,1.6581,1.6576,1.6576,136300000.0
2005-04-14 15:12:00,1.6575,1.6577,1.6572,1.6576,136300000.0
2005-04-14 15:13:00,1.6577,1.6578,1.6571,1.6571,136300000.0
2005-04-14 15:14:00,1.6572,1.6575,1.6571,1.6575,136300000.0
2005-04-14 15:15:00,1.6576,1.6579,1.6569,1.6569,136300000.0
2005-04-14 15:16:00,1.6569,1.6574,1.6569,1.6574,136300000.0
2005-04-14 15:17:00,1.6575,1.6575,1.6568,1.6572,136300000.0
2005-04-14 15:18:00,1.6573,1.6578,1.6572,1.6575,136300000.0
2005-04-14 15:19:00,1.6574,1.6577,1.6569,1.6577,136300000.0
2005-04-14 15:20:00,1.6576,1.6577,1.657,1.6575,136300000.0
2005-04-14 15:21:00,1.6574,1.6576,1.6568,1.6575,136300000.0
2005-04-14 15:22:00,1.6574,1.6582,1.6572,1.6582,136300000.0
2005-04-14 15:23:00,1.6581,1.6581,1.6573,1.658,136300000.0
2005-04-14 15:24:00,1.6579,1.6583,1.6575,1.6579,136300000.0
2005-04-14 15:25:00,1.658,1.6581,1.6577,1.6578,136300000.0
2005-04-14 15:26:00,1.658,1.6581,1.6577,1.6578,136300000.0
2005-04-14 15:27:00,1.6579,1.658,1.6575,1.6578,136300000.0
2005-04-14 15:28:00,1.6579,1.6584,1.6577,1.6581,136300000.0
2005-04-14 15:29:00,1.6581,1.6581,1.6574,1.6578,136300000.0
2005-04-14 15:30:00,1.6577,1.6581,1.6575,1.6575,136300000.0
2005-04-14 15:31:00,1.6575,1.6581,1.6575,1.6577,136300000.0
2005-04-14 15:32:00,1.6578,1.6582,1.6577,1.658,136300000.0
2005-04-14 15:33:00,1.6579,1.6583,1.6578,1.6583,136300000.0
2005-04-14 15:34:00,1.6581,1.6587,1.6578,1.6585,136300000.0
2005-04-14 15:35:00,1.6582,1.6585,1.6581,1.6582,136300000.0
2005-04-14 15:36:00,1.6581,1.6587,1.6581,1.6581,136300000.0
2005-04-14 15:37:00,1.6582,1.6583,1.6577,1.6583,136300000.0
2005-04-14 15:38:00,1.6582,1.6584,1.658,1.6581,136300000.0
2005-04-14 15:39:00,1.6582,1.6584,1.6576,1.6584,136300000.0
2005-04-14 15:40:00,1.6582,1.6582,1.6578,1.6578,136300000.0
2005-04-14 15:41:00,1.658,1.658,1.6573,1.6579,136300000.0
2005-04-14 15:42:00,1.6578,1.658,1.6576,1.6576,136300000.0
2005-04-14 15:43:00,1.6577,1.6581,1.6573,1.658,136300000.0
2005-04-14 15:44:00,1.6577,1.658,1.6568,1.6578,136300000.0
2005-04-14 15:45:00,1.6575,1.6585,1.6571,1.6572,136300000.0
2005-04-14 15:46:00,1.6575,1.6581,1.6567,1.6568,136300000.0
2005-04-14 15:47:00,1.6566,1.6575,1.6565,1.6567,136300000.0
2005-04-14 15:48:00,1.6568,1.657,1.6565,1.6567,136300000.0
2005-04-14 15:49:00,1.6569,1.6578,1.6565,1.6573,136300000.0
2005-04-14 15:50:00,1.6574,1.6574,1.6566,1.6568,136300000.0
2005-04-14 15:51:00,1.6569,1.6572,1.6566,1.6569,136300000.0
2005-04-14 15:52:00,1.6567,1.6574,1.6565,1.6573,136300000.0
2005-04-14 15:53:00,1.6571,1.6575,1.6567,1.6573,136300000.0
2005-04-14 15:54:00,1.6572,1.6573,1.6566,1.6573,136300000.0
2005-04-14 15:55:00,1.6576,1.6584,1.6573,1.6577,136300000.0
2005-04-14 15:56:00,1.6575,1.6577,1.6571,1.6571,136300000.0
2005-04-14 15:57:00,1.6572,1.6583,1.6572,1.6576,136300000.0
2005-04-14 15:58:00,1.6582,1.6582,1.6575,1.6576,136300000.0
2005-04-14 15:59:00,1.6574,1.658,1.657,1.6572,136300000.0
2005-04-14 16:00:00,1.6571,1.6572,1.656,1.6562,136300000.0
2005-04-14 16:01:00,1.6563,1.6563,1.6554,1.6557,136300000.0
2005-04-14 16:02:00,1.6556,1.6562,1.6552,1.6552,136300000.0
2005-04-14 16:03:00,1.6556,1.6567,1.6556,1.6567,136300000.0
2005-04-14 16:04:00,1.6571,1.6573,1.6568,1.6569,136300000.0
2005-04-14 16:05:00,1.6571,1.6574,1.6568,1.657,136300000.0
2005-04-14 16:06:00,1.6568,1.6572,1.6565,1.6565,136300000.0
2005-04-14 16:07:00,1.6564,1.6571,1.6564,1.6569,136300000.0
2005-04-14 16:08:00,1.6568,1.6568,1.6558,1.6561,136300000.0
2005-04-14 16:09:00,1.656,1.6568,1.656,1.6567,136300000.0
2005-04-14 16:10:00,1.6566,1.657,1.6564,1.6565,136300000.0
2005-04-14 16:11:00,1.6568,1.6569,1.6564,1.6565,136300000.0
2005-04-14 16:12:00,1.6566,1.6571,1.6565,1.6568,136300000.0
2005-04-14 16:13:00,1.6567,1.6569,1.6564,1.6569,136300000.0
2005-04-14 16:14:00,1.6568,1.6573,1.6568,1.657,136300000.0
2005-04-14 16:15:00,1.6569,1.6569,1.6563,1.6563,136300000.0
2005-04-14 16:16:00,1.6562,1.6566,1.6561,1.6565,136300000.0
2005-04-14 16:17:00,1.6564,1.6574,1.6564,1.6574,136300000.0
2005-04-14 16:18:00,1.6571,1.6571,1.657,1.6571,136300000.0
2005-04-14 16:19:00,1.6573,1.6573,1.657,1.6573,136300000.0
2005-04-14 16:20:00,1.6572,1.6572,1.6569,1.6572,136300000.0
2005-04-14 16:21:00,1.6571,1.6576,1.6571,1.6574,136300000.0
2005-04-14 16:22:00,1.6573,1.6577,1.6573,1.6575,136300000.0
2005-04-14 16:23:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2005-04-14 16:24:00,1.6575,1.6579,1.6574,1.6576,136300000.0
2005-04-14 16:25:00,1.6574,1.6584,1.6571,1.6579,136300000.0
2005-04-14 16:26:00,1.6582,1.6582,1.6571,1.6577,136300000.0
2005-04-14 16:27:00,1.6578,1.6578,1.6573,1.6574,136300000.0
2005-04-14 16:28:00,1.6575,1.6578,1.6569,1.6571,136300000.0
2005-04-14 16:29:00,1.6572,1.6573,1.6559,1.656,136300000.0
2005-04-14 16:30:00,1.6563,1.6566,1.6563,1.6563,136300000.0
2005-04-14 16:31:00,1.6561,1.6566,1.6559,1.6559,136300000.0
2005-04-14 16:32:00,1.656,1.6565,1.6559,1.6564,136300000.0
2005-04-14 16:33:00,1.6565,1.6568,1.6563,1.6564,136300000.0
2005-04-14 16:34:00,1.6565,1.6577,1.6564,1.6568,136300000.0
2005-04-14 16:35:00,1.657,1.6574,1.6569,1.6574,136300000.0
2005-04-14 16:36:00,1.6573,1.6575,1.657,1.6573,136300000.0
2005-04-14 16:37:00,1.6574,1.6575,1.6569,1.6573,136300000.0
2005-04-14 16:38:00,1.6573,1.6577,1.657,1.6571,136300000.0
2005-04-14 16:39:00,1.6575,1.6575,1.6565,1.6572,136300000.0
2005-04-14 16:40:00,1.6573,1.6573,1.6566,1.6571,136300000.0
2005-04-14 16:41:00,1.6572,1.6578,1.6571,1.6572,136300000.0
2005-04-14 16:42:00,1.6571,1.6573,1.6567,1.6571,136300000.0
2005-04-14 16:43:00,1.6573,1.6576,1.657,1.657,136300000.0
2005-04-14 16:44:00,1.6569,1.6584,1.6569,1.6584,136300000.0
2005-04-14 16:45:00,1.6582,1.6583,1.6577,1.6581,136300000.0
2005-04-14 16:46:00,1.6582,1.6585,1.658,1.6583,136300000.0
2005-04-14 16:47:00,1.6584,1.6584,1.6581,1.6583,136300000.0
2005-04-14 16:48:00,1.6582,1.6588,1.658,1.6588,136300000.0
2005-04-14 16:49:00,1.6587,1.6588,1.6582,1.6582,136300000.0
2005-04-14 16:50:00,1.6583,1.6584,1.6578,1.6579,136300000.0
2005-04-14 16:51:00,1.658,1.6583,1.6576,1.6579,136300000.0
2005-04-14 16:52:00,1.6581,1.6586,1.6578,1.6586,136300000.0
2005-04-14 16:53:00,1.6585,1.6589,1.658,1.6581,136300000.0
2005-04-14 16:54:00,1.658,1.6587,1.6579,1.6585,136300000.0
2005-04-14 16:55:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2005-04-14 16:56:00,1.6585,1.6587,1.6582,1.6583,136300000.0
2005-04-14 16:57:00,1.6582,1.6585,1.658,1.6582,136300000.0
2005-04-14 16:58:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2005-04-14 16:59:00,1.6584,1.6585,1.6581,1.6585,136300000.0
2005-04-14 17:00:00,1.6586,1.6586,1.6578,1.6584,136300000.0
2005-04-14 17:01:00,1.6585,1.6586,1.6582,1.6583,136300000.0
2005-04-14 17:02:00,1.6584,1.6584,1.6581,1.6583,136300000.0
2005-04-14 17:03:00,1.6582,1.6584,1.6581,1.6581,136300000.0
2005-04-14 17:04:00,1.6582,1.6583,1.6578,1.658,136300000.0
2005-04-14 17:05:00,1.6579,1.6581,1.6575,1.6575,136300000.0
2005-04-14 17:06:00,1.6576,1.6581,1.6576,1.6581,136300000.0
2005-04-14 17:07:00,1.6582,1.6582,1.6578,1.6581,136300000.0
2005-04-14 17:08:00,1.658,1.6582,1.6579,1.6579,136300000.0
2005-04-14 17:09:00,1.658,1.658,1.6578,1.6579,136300000.0
2005-04-14 17:10:00,1.658,1.658,1.6573,1.6574,136300000.0
2005-04-14 17:11:00,1.6578,1.6582,1.6577,1.6581,136300000.0
2005-04-14 17:12:00,1.6579,1.6582,1.6577,1.6582,136300000.0
2005-04-14 17:13:00,1.658,1.6582,1.6578,1.6581,136300000.0
2005-04-14 17:14:00,1.6582,1.6585,1.6581,1.6584,136300000.0
2005-04-14 17:15:00,1.6583,1.6585,1.6581,1.6582,136300000.0
2005-04-14 17:16:00,1.6584,1.6584,1.6581,1.6583,136300000.0
2005-04-14 17:17:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2005-04-14 17:18:00,1.6581,1.6584,1.6576,1.6576,136300000.0
2005-04-14 17:19:00,1.6577,1.6578,1.6575,1.6576,136300000.0
2005-04-14 17:20:00,1.6574,1.6582,1.6571,1.6582,136300000.0
2005-04-14 17:21:00,1.6581,1.6582,1.6578,1.6579,136300000.0
2005-04-14 17:22:00,1.6581,1.6584,1.6578,1.6582,136300000.0
2005-04-14 17:23:00,1.6583,1.6584,1.6577,1.658,136300000.0
2005-04-14 17:24:00,1.6579,1.6585,1.6579,1.6583,136300000.0
2005-04-14 17:25:00,1.6585,1.6591,1.6582,1.6589,136300000.0
2005-04-14 17:26:00,1.659,1.6603,1.6587,1.6595,136300000.0
2005-04-14 17:27:00,1.6598,1.6605,1.6596,1.6603,136300000.0
2005-04-14 17:28:00,1.6602,1.6609,1.6595,1.6599,136300000.0
2005-04-14 17:29:00,1.66,1.6603,1.6597,1.66,136300000.0
2005-04-14 17:30:00,1.6599,1.6606,1.6594,1.6596,136300000.0
2005-04-14 17:31:00,1.6597,1.661,1.6597,1.6607,136300000.0
2005-04-14 17:32:00,1.6602,1.6603,1.6597,1.6599,136300000.0
2005-04-14 17:33:00,1.66,1.6601,1.6598,1.6599,136300000.0
2005-04-14 17:34:00,1.6598,1.6601,1.6596,1.6596,136300000.0
2005-04-14 17:35:00,1.6598,1.66,1.6591,1.6595,136300000.0
2005-04-14 17:36:00,1.6596,1.66,1.6596,1.6598,136300000.0
2005-04-14 17:37:00,1.6597,1.6606,1.6595,1.6602,136300000.0
2005-04-14 17:38:00,1.6603,1.6606,1.6599,1.6599,136300000.0
2005-04-14 17:39:00,1.6589,1.6602,1.6589,1.6596,136300000.0
2005-04-14 17:40:00,1.6595,1.6604,1.6595,1.6602,136300000.0
2005-04-14 17:41:00,1.6604,1.6604,1.66,1.6603,136300000.0
2005-04-14 17:42:00,1.66,1.6603,1.6598,1.66,136300000.0
2005-04-14 17:43:00,1.6599,1.6606,1.6597,1.6604,136300000.0
2005-04-14 17:44:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2005-04-14 17:45:00,1.6605,1.6611,1.6599,1.661,136300000.0
2005-04-14 17:46:00,1.6611,1.6611,1.6603,1.6605,136300000.0
2005-04-14 17:47:00,1.6604,1.6612,1.6601,1.6611,136300000.0
2005-04-14 17:48:00,1.661,1.6614,1.6609,1.661,136300000.0
2005-04-14 17:49:00,1.6609,1.661,1.6599,1.6606,136300000.0
2005-04-14 17:50:00,1.6605,1.6607,1.6601,1.6604,136300000.0
2005-04-14 17:51:00,1.6603,1.6607,1.6603,1.6606,136300000.0
2005-04-14 17:52:00,1.6607,1.6608,1.6604,1.6608,136300000.0
2005-04-14 17:53:00,1.6609,1.661,1.6601,1.6605,136300000.0
2005-04-14 17:54:00,1.6606,1.6619,1.6605,1.6609,136300000.0
2005-04-14 17:55:00,1.6608,1.6611,1.6606,1.6607,136300000.0
2005-04-14 17:56:00,1.6608,1.6611,1.6604,1.6606,136300000.0
2005-04-14 17:57:00,1.6607,1.661,1.6606,1.6609,136300000.0
2005-04-14 17:58:00,1.661,1.6612,1.6609,1.6611,136300000.0
2005-04-14 17:59:00,1.661,1.6615,1.6607,1.6609,136300000.0
2005-04-14 18:00:00,1.661,1.6616,1.6608,1.6611,136300000.0
2005-04-14 18:01:00,1.661,1.661,1.6602,1.6602,136300000.0
2005-04-14 18:02:00,1.6601,1.6607,1.66,1.6604,136300000.0
2005-04-14 18:03:00,1.6605,1.661,1.6603,1.6609,136300000.0
2005-04-14 18:04:00,1.661,1.6612,1.6606,1.661,136300000.0
2005-04-14 18:05:00,1.6609,1.6613,1.6609,1.6613,136300000.0
2005-04-14 18:06:00,1.661,1.6618,1.6609,1.6618,136300000.0
2005-04-14 18:07:00,1.6617,1.662,1.6615,1.6616,136300000.0
2005-04-14 18:08:00,1.6615,1.6622,1.6613,1.662,136300000.0
2005-04-14 18:09:00,1.6619,1.6622,1.6616,1.662,136300000.0
2005-04-14 18:10:00,1.6619,1.662,1.6618,1.6619,136300000.0
2005-04-14 18:11:00,1.662,1.6621,1.6615,1.6616,136300000.0
2005-04-14 18:12:00,1.6618,1.6618,1.661,1.6613,136300000.0
2005-04-14 18:13:00,1.661,1.6613,1.6607,1.6612,136300000.0
2005-04-14 18:14:00,1.661,1.6614,1.6609,1.6613,136300000.0
2005-04-14 18:15:00,1.6614,1.6616,1.6607,1.661,136300000.0
2005-04-14 18:16:00,1.6609,1.661,1.6605,1.6609,136300000.0
2005-04-14 18:17:00,1.661,1.661,1.6604,1.6607,136300000.0
2005-04-14 18:18:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-04-14 18:19:00,1.6607,1.6609,1.6606,1.6609,136300000.0
2005-04-14 18:20:00,1.661,1.6612,1.6603,1.6607,136300000.0
2005-04-14 18:21:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2005-04-14 18:22:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-04-14 18:23:00,1.6606,1.661,1.6606,1.661,136300000.0
2005-04-14 18:24:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-04-14 18:26:00,1.6604,1.6609,1.6603,1.6607,136300000.0
2005-04-14 18:27:00,1.6606,1.661,1.6606,1.6609,136300000.0
2005-04-14 18:28:00,1.661,1.661,1.6606,1.6607,136300000.0
2005-04-14 18:29:00,1.6606,1.6609,1.6605,1.6606,136300000.0
2005-04-14 18:30:00,1.6606,1.6607,1.6603,1.6606,136300000.0
2005-04-14 18:31:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2005-04-14 18:32:00,1.6603,1.6606,1.6602,1.6604,136300000.0
2005-04-14 18:33:00,1.6605,1.6609,1.6604,1.6607,136300000.0
2005-04-14 18:34:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-04-14 18:35:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-04-14 18:36:00,1.661,1.6612,1.6609,1.661,136300000.0
2005-04-14 18:38:00,1.6613,1.6624,1.6613,1.6624,136300000.0
2005-04-14 18:39:00,1.6622,1.6627,1.6621,1.6627,136300000.0
2005-04-14 18:40:00,1.6629,1.6629,1.6624,1.6624,136300000.0
2005-04-14 18:41:00,1.6622,1.6627,1.6622,1.6625,136300000.0
2005-04-14 18:42:00,1.6624,1.6638,1.6624,1.6636,136300000.0
2005-04-14 18:43:00,1.6641,1.6644,1.6629,1.6633,136300000.0
2005-04-14 18:44:00,1.6632,1.6637,1.6627,1.663,136300000.0
2005-04-14 18:45:00,1.6627,1.6631,1.6625,1.6627,136300000.0
2005-04-14 18:46:00,1.6625,1.6627,1.6619,1.6624,136300000.0
2005-04-14 18:47:00,1.6625,1.6627,1.6621,1.6624,136300000.0
2005-04-14 18:48:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2005-04-14 18:49:00,1.6617,1.6622,1.6617,1.6621,136300000.0
2005-04-14 18:50:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2005-04-14 18:51:00,1.6625,1.6625,1.6621,1.6622,136300000.0
2005-04-14 18:52:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2005-04-14 18:53:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-04-14 18:54:00,1.6625,1.6627,1.6622,1.6622,136300000.0
2005-04-14 18:55:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2005-04-14 18:56:00,1.6624,1.6624,1.662,1.6622,136300000.0
2005-04-14 18:57:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-04-14 18:58:00,1.6622,1.6625,1.6618,1.6622,136300000.0
2005-04-14 18:59:00,1.6624,1.6625,1.6619,1.6624,136300000.0
2005-04-14 19:00:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2005-04-14 19:01:00,1.663,1.6633,1.6629,1.663,136300000.0
2005-04-14 19:02:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-04-14 19:03:00,1.6629,1.6629,1.6622,1.6622,136300000.0
2005-04-14 19:04:00,1.662,1.6625,1.662,1.6622,136300000.0
2005-04-14 19:05:00,1.6621,1.6627,1.6618,1.6625,136300000.0
2005-04-14 19:06:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-14 19:07:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 19:08:00,1.6629,1.663,1.6625,1.663,136300000.0
2005-04-14 19:09:00,1.6635,1.6642,1.6632,1.6637,136300000.0
2005-04-14 19:10:00,1.6635,1.6637,1.6631,1.6631,136300000.0
2005-04-14 19:11:00,1.663,1.6632,1.6619,1.6632,136300000.0
2005-04-14 19:12:00,1.663,1.663,1.6619,1.662,136300000.0
2005-04-14 19:13:00,1.6619,1.6621,1.6616,1.6616,136300000.0
2005-04-14 19:14:00,1.6615,1.6622,1.6615,1.6617,136300000.0
2005-04-14 19:15:00,1.6618,1.6627,1.6618,1.6627,136300000.0
2005-04-14 19:16:00,1.6625,1.6633,1.6625,1.6629,136300000.0
2005-04-14 19:17:00,1.6627,1.6632,1.662,1.662,136300000.0
2005-04-14 19:18:00,1.6627,1.6627,1.6622,1.6625,136300000.0
2005-04-14 19:19:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-04-14 19:20:00,1.6622,1.6627,1.6619,1.6627,136300000.0
2005-04-14 19:21:00,1.6625,1.6625,1.6619,1.6621,136300000.0
2005-04-14 19:22:00,1.6622,1.6627,1.662,1.662,136300000.0
2005-04-14 19:23:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-04-14 19:24:00,1.6625,1.663,1.6622,1.6625,136300000.0
2005-04-14 19:25:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2005-04-14 19:26:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-04-14 19:27:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-04-14 19:28:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2005-04-14 19:29:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2005-04-14 19:30:00,1.6624,1.6627,1.6622,1.6622,136300000.0
2005-04-14 19:31:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-04-14 19:32:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 19:33:00,1.6625,1.6627,1.6622,1.6625,136300000.0
2005-04-14 19:34:00,1.6624,1.6627,1.6622,1.6625,136300000.0
2005-04-14 19:35:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 19:36:00,1.6622,1.6622,1.662,1.662,136300000.0
2005-04-14 19:37:00,1.6619,1.662,1.6614,1.6619,136300000.0
2005-04-14 19:38:00,1.662,1.6621,1.6619,1.6619,136300000.0
2005-04-14 19:39:00,1.6617,1.6625,1.6617,1.6624,136300000.0
2005-04-14 19:40:00,1.6622,1.663,1.6621,1.6625,136300000.0
2005-04-14 19:41:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2005-04-14 19:42:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-14 19:43:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-04-14 19:44:00,1.6622,1.6625,1.6619,1.6619,136300000.0
2005-04-14 19:45:00,1.662,1.6622,1.6619,1.6622,136300000.0
2005-04-14 19:46:00,1.6622,1.6622,1.662,1.6622,136300000.0
2005-04-14 19:47:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-04-14 19:48:00,1.6621,1.6621,1.662,1.662,136300000.0
2005-04-14 19:49:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-04-14 19:50:00,1.6621,1.6622,1.6619,1.6619,136300000.0
2005-04-14 19:51:00,1.662,1.662,1.6619,1.6619,136300000.0
2005-04-14 19:52:00,1.662,1.6621,1.6619,1.662,136300000.0
2005-04-14 19:54:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2005-04-14 19:55:00,1.662,1.6622,1.6613,1.6613,136300000.0
2005-04-14 19:56:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2005-04-14 19:57:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2005-04-14 19:58:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2005-04-14 19:59:00,1.6614,1.6617,1.6614,1.6616,136300000.0
2005-04-14 20:00:00,1.6615,1.6619,1.6615,1.6618,136300000.0
2005-04-14 20:01:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2005-04-14 20:02:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2005-04-14 20:03:00,1.6619,1.662,1.6618,1.6619,136300000.0
2005-04-14 20:04:00,1.662,1.662,1.6619,1.662,136300000.0
2005-04-14 20:05:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2005-04-14 20:06:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-04-14 20:07:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-04-14 20:08:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2005-04-14 20:09:00,1.6625,1.6627,1.6622,1.6622,136300000.0
2005-04-14 20:10:00,1.6624,1.6629,1.6624,1.6627,136300000.0
2005-04-14 20:11:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-04-14 20:12:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2005-04-14 20:13:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-14 20:14:00,1.6624,1.6629,1.6624,1.6629,136300000.0
2005-04-14 20:15:00,1.6625,1.6629,1.6624,1.6625,136300000.0
2005-04-14 20:16:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-04-14 20:17:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-04-14 20:18:00,1.6625,1.6625,1.6615,1.6619,136300000.0
2005-04-14 20:19:00,1.662,1.6624,1.6619,1.6624,136300000.0
2005-04-14 20:20:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-04-14 20:21:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-04-14 20:22:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-04-14 20:23:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-04-14 20:24:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2005-04-14 20:25:00,1.6625,1.6625,1.6621,1.6621,136300000.0
2005-04-14 20:26:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2005-04-14 20:27:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2005-04-14 20:28:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2005-04-14 20:29:00,1.6619,1.662,1.6616,1.6619,136300000.0
2005-04-14 20:30:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2005-04-14 20:31:00,1.6619,1.663,1.6619,1.6629,136300000.0
2005-04-14 20:32:00,1.663,1.6635,1.6625,1.6635,136300000.0
2005-04-14 20:33:00,1.6632,1.6633,1.6627,1.6631,136300000.0
2005-04-14 20:34:00,1.6627,1.663,1.6625,1.663,136300000.0
2005-04-14 20:35:00,1.6629,1.663,1.6627,1.663,136300000.0
2005-04-14 20:36:00,1.6629,1.663,1.6627,1.6629,136300000.0
2005-04-14 20:37:00,1.663,1.6631,1.6627,1.6627,136300000.0
2005-04-14 20:38:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 20:39:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2005-04-14 20:40:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-04-14 20:41:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-14 20:42:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-04-14 20:44:00,1.6627,1.6629,1.6625,1.6627,136300000.0
2005-04-14 20:45:00,1.6625,1.6629,1.6622,1.6624,136300000.0
2005-04-14 20:46:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-04-14 20:47:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2005-04-14 20:48:00,1.6622,1.6627,1.6622,1.6624,136300000.0
2005-04-14 20:49:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2005-04-14 20:51:00,1.6629,1.6629,1.6624,1.6624,136300000.0
2005-04-14 20:52:00,1.6622,1.6624,1.662,1.662,136300000.0
2005-04-14 20:53:00,1.6621,1.6624,1.6617,1.6618,136300000.0
2005-04-14 20:54:00,1.6617,1.6624,1.6617,1.6624,136300000.0
2005-04-14 20:55:00,1.6625,1.6625,1.6617,1.6622,136300000.0
2005-04-14 20:56:00,1.6621,1.6622,1.6619,1.6619,136300000.0
2005-04-14 20:57:00,1.6618,1.6621,1.6614,1.6618,136300000.0
2005-04-14 20:58:00,1.6614,1.6621,1.6614,1.6621,136300000.0
2005-04-14 20:59:00,1.6622,1.6622,1.6607,1.661,136300000.0
2005-04-14 21:00:00,1.6609,1.6618,1.6607,1.6618,136300000.0
2005-04-14 21:01:00,1.6619,1.6619,1.6613,1.6613,136300000.0
2005-04-14 21:02:00,1.6614,1.6618,1.6613,1.6617,136300000.0
2005-04-14 21:03:00,1.6616,1.6619,1.6615,1.6615,136300000.0
2005-04-14 21:04:00,1.6614,1.662,1.6614,1.6619,136300000.0
2005-04-14 21:05:00,1.662,1.6624,1.6615,1.6615,136300000.0
2005-04-14 21:06:00,1.6617,1.6621,1.6616,1.6621,136300000.0
2005-04-14 21:07:00,1.662,1.6621,1.6619,1.6619,136300000.0
2005-04-14 21:08:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2005-04-14 21:09:00,1.6615,1.6621,1.6614,1.6616,136300000.0
2005-04-14 21:10:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2005-04-14 21:11:00,1.6616,1.6618,1.6615,1.6617,136300000.0
2005-04-14 21:12:00,1.6618,1.6622,1.6617,1.6618,136300000.0
2005-04-14 21:13:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2005-04-14 21:14:00,1.6616,1.6619,1.6616,1.6617,136300000.0
2005-04-14 21:15:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2005-04-14 21:16:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2005-04-14 21:17:00,1.6618,1.662,1.661,1.6617,136300000.0
2005-04-14 21:18:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2005-04-14 21:19:00,1.6616,1.662,1.6615,1.6615,136300000.0
2005-04-14 21:20:00,1.661,1.6619,1.6607,1.6612,136300000.0
2005-04-14 21:21:00,1.661,1.6613,1.661,1.6612,136300000.0
2005-04-14 21:22:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-04-14 21:23:00,1.661,1.6613,1.661,1.6613,136300000.0
2005-04-14 21:24:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2005-04-14 21:25:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-04-14 21:26:00,1.6612,1.6615,1.661,1.6615,136300000.0
2005-04-14 21:27:00,1.6613,1.6615,1.661,1.661,136300000.0
2005-04-14 21:28:00,1.6613,1.6614,1.661,1.6612,136300000.0
2005-04-14 21:29:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2005-04-14 21:30:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2005-04-14 21:31:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2005-04-14 21:32:00,1.6612,1.6613,1.6607,1.661,136300000.0
2005-04-14 21:33:00,1.6609,1.6614,1.6607,1.6613,136300000.0
2005-04-14 21:34:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-04-14 21:35:00,1.6613,1.6616,1.6612,1.6613,136300000.0
2005-04-14 21:36:00,1.6614,1.6617,1.6612,1.6612,136300000.0
2005-04-14 21:37:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-04-14 21:38:00,1.6613,1.6613,1.6609,1.661,136300000.0
2005-04-14 21:39:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2005-04-14 21:40:00,1.6618,1.6618,1.6613,1.6617,136300000.0
2005-04-14 21:41:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2005-04-14 21:42:00,1.6624,1.6629,1.6621,1.6629,136300000.0
2005-04-14 21:43:00,1.6627,1.6627,1.6622,1.6625,136300000.0
2005-04-14 21:44:00,1.6627,1.6636,1.6627,1.6631,136300000.0
2005-04-14 21:45:00,1.6629,1.663,1.6627,1.6629,136300000.0
2005-04-14 21:46:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-04-14 21:47:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-04-14 21:48:00,1.6627,1.6631,1.6627,1.663,136300000.0
2005-04-14 21:49:00,1.6631,1.6631,1.663,1.663,136300000.0
2005-04-14 21:50:00,1.6631,1.6632,1.663,1.6631,136300000.0
2005-04-14 21:51:00,1.663,1.6632,1.663,1.6632,136300000.0
2005-04-14 21:52:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2005-04-14 21:53:00,1.6631,1.6633,1.6627,1.6632,136300000.0
2005-04-14 21:54:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2005-04-14 21:55:00,1.6632,1.6633,1.663,1.663,136300000.0
2005-04-14 21:56:00,1.6633,1.6635,1.663,1.6632,136300000.0
2005-04-14 21:57:00,1.6633,1.6635,1.6632,1.6632,136300000.0
2005-04-14 21:58:00,1.6631,1.6633,1.6629,1.6633,136300000.0
2005-04-14 21:59:00,1.6632,1.6633,1.663,1.6633,136300000.0
2005-04-14 22:00:00,1.6632,1.6632,1.6627,1.6627,136300000.0
2005-04-14 22:02:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-14 22:03:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-04-14 22:04:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-04-14 22:06:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-04-14 22:07:00,1.6629,1.6633,1.6629,1.6632,136300000.0
2005-04-14 22:08:00,1.6631,1.6632,1.663,1.663,136300000.0
2005-04-14 22:09:00,1.6632,1.6632,1.6629,1.663,136300000.0
2005-04-14 22:10:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-04-14 22:11:00,1.6629,1.663,1.6629,1.6629,136300000.0
2005-04-14 22:12:00,1.663,1.663,1.663,1.663,136300000.0
2005-04-14 22:13:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2005-04-14 22:14:00,1.663,1.6632,1.663,1.6632,136300000.0
2005-04-14 22:15:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-04-14 22:16:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-04-14 22:18:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2005-04-14 22:19:00,1.6633,1.6633,1.663,1.6632,136300000.0
2005-04-14 22:20:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-04-14 22:21:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-04-14 22:22:00,1.6631,1.6632,1.663,1.6631,136300000.0
2005-04-14 22:23:00,1.663,1.6631,1.6629,1.663,136300000.0
2005-04-14 22:24:00,1.6631,1.6635,1.6631,1.6633,136300000.0
2005-04-14 22:25:00,1.6635,1.6642,1.6635,1.6639,136300000.0
2005-04-14 22:26:00,1.664,1.664,1.6637,1.6638,136300000.0
2005-04-14 22:27:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2005-04-14 22:28:00,1.6635,1.6636,1.6627,1.6627,136300000.0
2005-04-14 22:29:00,1.6629,1.6636,1.6629,1.6633,136300000.0
2005-04-14 22:30:00,1.663,1.663,1.6629,1.663,136300000.0
2005-04-14 22:31:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2005-04-14 22:32:00,1.663,1.663,1.663,1.663,136300000.0
2005-04-14 22:33:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2005-04-14 22:34:00,1.6632,1.6633,1.663,1.6633,136300000.0
2005-04-14 22:35:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-04-14 22:36:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2005-04-14 22:38:00,1.6631,1.6631,1.6627,1.663,136300000.0
2005-04-14 22:39:00,1.6627,1.663,1.6625,1.6629,136300000.0
2005-04-14 22:40:00,1.6625,1.663,1.6624,1.6629,136300000.0
2005-04-14 22:41:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-14 22:43:00,1.6624,1.6627,1.6622,1.6625,136300000.0
2005-04-14 22:44:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-04-14 22:45:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-04-14 22:46:00,1.6624,1.6625,1.6621,1.6622,136300000.0
2005-04-14 22:47:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-04-14 22:48:00,1.6621,1.6621,1.6615,1.6619,136300000.0
2005-04-14 22:49:00,1.662,1.6624,1.662,1.6622,136300000.0
2005-04-14 22:50:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-04-14 22:51:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2005-04-14 22:52:00,1.6624,1.6624,1.662,1.662,136300000.0
2005-04-14 22:53:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-04-14 22:54:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-14 22:55:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-04-14 22:57:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-04-14 22:58:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2005-04-14 22:59:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2005-04-14 23:00:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-04-14 23:01:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2005-04-14 23:02:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-04-14 23:04:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2005-04-14 23:05:00,1.6622,1.6624,1.6619,1.6619,136300000.0
2005-04-14 23:06:00,1.6618,1.6622,1.6618,1.6621,136300000.0
2005-04-14 23:08:00,1.662,1.6622,1.662,1.6622,136300000.0
2005-04-14 23:09:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-04-14 23:10:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-04-14 23:11:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-04-14 23:12:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2005-04-14 23:13:00,1.6633,1.6635,1.663,1.663,136300000.0
2005-04-14 23:14:00,1.6632,1.6633,1.663,1.663,136300000.0
2005-04-14 23:15:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-04-14 23:16:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2005-04-14 23:17:00,1.663,1.6631,1.663,1.6631,136300000.0
2005-04-14 23:19:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2005-04-14 23:20:00,1.6627,1.6636,1.6627,1.6633,136300000.0
2005-04-14 23:21:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-04-14 23:23:00,1.6632,1.6632,1.663,1.663,136300000.0
2005-04-14 23:24:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2005-04-14 23:25:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-04-14 23:27:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-04-14 23:28:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2005-04-14 23:29:00,1.6635,1.6636,1.6633,1.6635,136300000.0
2005-04-14 23:30:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2005-04-14 23:31:00,1.6635,1.664,1.6635,1.6638,136300000.0
2005-04-14 23:32:00,1.6636,1.6644,1.6636,1.6643,136300000.0
2005-04-14 23:33:00,1.664,1.6643,1.664,1.6643,136300000.0
2005-04-14 23:34:00,1.6644,1.6649,1.664,1.6641,136300000.0
2005-04-14 23:35:00,1.664,1.664,1.6637,1.6638,136300000.0
2005-04-14 23:36:00,1.6637,1.6642,1.6633,1.6638,136300000.0
2005-04-14 23:37:00,1.664,1.6643,1.6636,1.6638,136300000.0
2005-04-14 23:38:00,1.6637,1.664,1.6633,1.6636,136300000.0
2005-04-14 23:39:00,1.6638,1.6643,1.6637,1.6642,136300000.0
2005-04-14 23:40:00,1.6641,1.6642,1.6636,1.6638,136300000.0
2005-04-14 23:41:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2005-04-14 23:42:00,1.664,1.6644,1.6639,1.6644,136300000.0
2005-04-14 23:43:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2005-04-14 23:44:00,1.6648,1.6648,1.6645,1.6648,136300000.0
2005-04-14 23:45:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2005-04-14 23:46:00,1.6643,1.6647,1.6642,1.6647,136300000.0
2005-04-14 23:47:00,1.6648,1.6648,1.6642,1.6645,136300000.0
2005-04-14 23:48:00,1.6648,1.6648,1.6644,1.6647,136300000.0
2005-04-14 23:49:00,1.6648,1.6648,1.6643,1.6643,136300000.0
2005-04-14 23:50:00,1.6645,1.6645,1.6638,1.6638,136300000.0
2005-04-14 23:51:00,1.6637,1.6639,1.6635,1.6638,136300000.0
2005-04-14 23:52:00,1.6639,1.6642,1.6635,1.664,136300000.0
2005-04-14 23:53:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2005-04-14 23:54:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-04-14 23:55:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2005-04-14 23:56:00,1.6639,1.6643,1.6637,1.6641,136300000.0
2005-04-14 23:57:00,1.664,1.6641,1.6638,1.6638,136300000.0
2005-04-14 23:58:00,1.6639,1.6639,1.6633,1.6633,136300000.0
2005-04-14 23:59:00,1.6635,1.664,1.6635,1.6637,136300000.0
2005-04-15 00:00:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-04-15 00:01:00,1.6636,1.6641,1.6636,1.6639,136300000.0
2005-04-15 00:02:00,1.6637,1.6637,1.6633,1.6636,136300000.0
2005-04-15 00:03:00,1.6633,1.6639,1.6633,1.6639,136300000.0
2005-04-15 00:04:00,1.6636,1.6639,1.6635,1.6637,136300000.0
2005-04-15 00:05:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-04-15 00:06:00,1.6638,1.6639,1.6633,1.6636,136300000.0
2005-04-15 00:07:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2005-04-15 00:08:00,1.6633,1.6637,1.6633,1.6637,136300000.0
2005-04-15 00:10:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2005-04-15 00:11:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-04-15 00:12:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-04-15 00:13:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2005-04-15 00:14:00,1.664,1.664,1.6637,1.6639,136300000.0
2005-04-15 00:15:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2005-04-15 00:16:00,1.6638,1.6638,1.6633,1.6635,136300000.0
2005-04-15 00:17:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-04-15 00:18:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2005-04-15 00:19:00,1.6633,1.6637,1.663,1.6637,136300000.0
2005-04-15 00:20:00,1.6632,1.6641,1.6632,1.6641,136300000.0
2005-04-15 00:21:00,1.664,1.664,1.6633,1.6633,136300000.0
2005-04-15 00:22:00,1.6637,1.664,1.6633,1.6638,136300000.0
2005-04-15 00:23:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2005-04-15 00:24:00,1.6642,1.6643,1.664,1.6641,136300000.0
2005-04-15 00:25:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2005-04-15 00:26:00,1.6641,1.6643,1.6637,1.6641,136300000.0
2005-04-15 00:27:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2005-04-15 00:28:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-04-15 00:29:00,1.6644,1.6651,1.6643,1.6645,136300000.0
2005-04-15 00:30:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2005-04-15 00:31:00,1.6651,1.6651,1.6643,1.6645,136300000.0
2005-04-15 00:32:00,1.6644,1.6647,1.6643,1.6647,136300000.0
2005-04-15 00:33:00,1.6643,1.6647,1.6642,1.6642,136300000.0
2005-04-15 00:34:00,1.6643,1.6647,1.6643,1.6643,136300000.0
2005-04-15 00:35:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2005-04-15 00:36:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-04-15 00:37:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2005-04-15 00:38:00,1.6643,1.6645,1.6638,1.6641,136300000.0
2005-04-15 00:39:00,1.6642,1.6644,1.664,1.664,136300000.0
2005-04-15 00:40:00,1.6639,1.6642,1.6638,1.6638,136300000.0
2005-04-15 00:41:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-04-15 00:42:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2005-04-15 00:43:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2005-04-15 00:44:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-04-15 00:45:00,1.6641,1.6651,1.6641,1.6647,136300000.0
2005-04-15 00:46:00,1.6649,1.6653,1.6637,1.6644,136300000.0
2005-04-15 00:47:00,1.6643,1.6647,1.664,1.6643,136300000.0
2005-04-15 00:48:00,1.6642,1.6648,1.6641,1.6641,136300000.0
2005-04-15 00:49:00,1.6642,1.6645,1.6639,1.664,136300000.0
2005-04-15 00:50:00,1.6639,1.664,1.6635,1.6638,136300000.0
2005-04-15 00:51:00,1.6637,1.6637,1.6633,1.6635,136300000.0
2005-04-15 00:52:00,1.6636,1.6636,1.6625,1.663,136300000.0
2005-04-15 00:53:00,1.6631,1.6631,1.663,1.6631,136300000.0
2005-04-15 00:54:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2005-04-15 00:56:00,1.6635,1.6638,1.6629,1.6631,136300000.0
2005-04-15 00:57:00,1.6633,1.6633,1.663,1.663,136300000.0
2005-04-15 00:58:00,1.6631,1.6635,1.6631,1.6633,136300000.0
2005-04-15 00:59:00,1.6635,1.6635,1.6631,1.6633,136300000.0
2005-04-15 01:00:00,1.6632,1.6635,1.6632,1.6632,136300000.0
2005-04-15 01:01:00,1.6631,1.6633,1.6629,1.663,136300000.0
2005-04-15 01:02:00,1.6631,1.6631,1.6627,1.6629,136300000.0
2005-04-15 01:03:00,1.663,1.6633,1.6629,1.6631,136300000.0
2005-04-15 01:04:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2005-04-15 01:05:00,1.6636,1.6639,1.6631,1.6633,136300000.0
2005-04-15 01:07:00,1.6635,1.6639,1.6635,1.6638,136300000.0
2005-04-15 01:08:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2005-04-15 01:09:00,1.6639,1.6639,1.6636,1.6639,136300000.0
2005-04-15 01:10:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2005-04-15 01:11:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2005-04-15 01:12:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2005-04-15 01:13:00,1.664,1.6641,1.6638,1.6639,136300000.0
2005-04-15 01:14:00,1.6641,1.6642,1.6639,1.664,136300000.0
2005-04-15 01:15:00,1.6641,1.6641,1.664,1.6641,136300000.0
2005-04-15 01:16:00,1.664,1.664,1.6635,1.6638,136300000.0
2005-04-15 01:17:00,1.6639,1.6641,1.6635,1.6641,136300000.0
2005-04-15 01:18:00,1.6639,1.6644,1.6633,1.6637,136300000.0
2005-04-15 01:19:00,1.6638,1.664,1.6637,1.664,136300000.0
2005-04-15 01:20:00,1.6635,1.664,1.6633,1.6639,136300000.0
2005-04-15 01:21:00,1.6638,1.6639,1.6636,1.6637,136300000.0
2005-04-15 01:22:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2005-04-15 01:23:00,1.6636,1.6637,1.6631,1.6635,136300000.0
2005-04-15 01:24:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2005-04-15 01:25:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2005-04-15 01:26:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2005-04-15 01:27:00,1.663,1.6635,1.663,1.6633,136300000.0
2005-04-15 01:28:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-04-15 01:29:00,1.6635,1.6637,1.6633,1.6635,136300000.0
2005-04-15 01:30:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2005-04-15 01:31:00,1.6633,1.6637,1.6633,1.6633,136300000.0
2005-04-15 01:32:00,1.6635,1.664,1.6633,1.664,136300000.0
2005-04-15 01:33:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-04-15 01:34:00,1.664,1.6642,1.6637,1.6642,136300000.0
2005-04-15 01:35:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2005-04-15 01:36:00,1.664,1.6643,1.664,1.6642,136300000.0
2005-04-15 01:37:00,1.664,1.6645,1.664,1.6644,136300000.0
2005-04-15 01:38:00,1.6643,1.6643,1.6639,1.6642,136300000.0
2005-04-15 01:39:00,1.6641,1.6645,1.6641,1.6644,136300000.0
2005-04-15 01:40:00,1.6645,1.6645,1.6637,1.6638,136300000.0
2005-04-15 01:41:00,1.6637,1.6641,1.6637,1.6638,136300000.0
2005-04-15 01:42:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2005-04-15 01:43:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-04-15 01:44:00,1.664,1.664,1.6637,1.6639,136300000.0
2005-04-15 01:45:00,1.6636,1.664,1.6633,1.664,136300000.0
2005-04-15 01:46:00,1.6639,1.6643,1.6638,1.6641,136300000.0
2005-04-15 01:47:00,1.664,1.6651,1.6639,1.6648,136300000.0
2005-04-15 01:48:00,1.6647,1.6648,1.6643,1.6644,136300000.0
2005-04-15 01:49:00,1.6645,1.6648,1.6645,1.6645,136300000.0
2005-04-15 01:50:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2005-04-15 01:51:00,1.6647,1.665,1.6645,1.6647,136300000.0
2005-04-15 01:52:00,1.6645,1.665,1.6645,1.6649,136300000.0
2005-04-15 01:53:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-04-15 01:54:00,1.6648,1.665,1.6647,1.6648,136300000.0
2005-04-15 01:55:00,1.6647,1.6649,1.6644,1.6649,136300000.0
2005-04-15 01:56:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-04-15 01:57:00,1.6645,1.665,1.6645,1.665,136300000.0
2005-04-15 01:58:00,1.6651,1.6651,1.6645,1.6647,136300000.0
2005-04-15 01:59:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2005-04-15 02:00:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2005-04-15 02:01:00,1.665,1.6653,1.6648,1.6653,136300000.0
2005-04-15 02:02:00,1.6654,1.6654,1.6651,1.6652,136300000.0
2005-04-15 02:03:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2005-04-15 02:04:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2005-04-15 02:05:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2005-04-15 02:06:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-04-15 02:07:00,1.664,1.6642,1.6639,1.6641,136300000.0
2005-04-15 02:08:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-04-15 02:09:00,1.6642,1.6643,1.664,1.6643,136300000.0
2005-04-15 02:10:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2005-04-15 02:11:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2005-04-15 02:12:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2005-04-15 02:13:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2005-04-15 02:14:00,1.6643,1.6645,1.6641,1.6644,136300000.0
2005-04-15 02:15:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2005-04-15 02:16:00,1.6643,1.6648,1.6643,1.6648,136300000.0
2005-04-15 02:17:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-15 02:18:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-15 02:19:00,1.6647,1.665,1.6645,1.6649,136300000.0
2005-04-15 02:20:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-04-15 02:21:00,1.665,1.665,1.6645,1.6645,136300000.0
2005-04-15 02:22:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2005-04-15 02:23:00,1.6645,1.6651,1.6645,1.6651,136300000.0
2005-04-15 02:24:00,1.665,1.665,1.6645,1.6649,136300000.0
2005-04-15 02:25:00,1.6648,1.6649,1.6645,1.6647,136300000.0
2005-04-15 02:26:00,1.6648,1.665,1.6647,1.665,136300000.0
2005-04-15 02:27:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2005-04-15 02:28:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-04-15 02:29:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-04-15 02:30:00,1.665,1.6653,1.665,1.6653,136300000.0
2005-04-15 02:31:00,1.6651,1.6653,1.6648,1.6651,136300000.0
2005-04-15 02:32:00,1.665,1.6651,1.6648,1.6648,136300000.0
2005-04-15 02:33:00,1.6649,1.6651,1.6648,1.665,136300000.0
2005-04-15 02:34:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2005-04-15 02:35:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-04-15 02:36:00,1.665,1.6651,1.6648,1.6649,136300000.0
2005-04-15 02:37:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-04-15 02:38:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2005-04-15 02:39:00,1.6649,1.665,1.6649,1.6649,136300000.0
2005-04-15 02:40:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-04-15 02:41:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-04-15 02:42:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-04-15 02:43:00,1.665,1.6653,1.6649,1.6649,136300000.0
2005-04-15 02:44:00,1.665,1.6654,1.665,1.6651,136300000.0
2005-04-15 02:45:00,1.665,1.6654,1.665,1.6651,136300000.0
2005-04-15 02:46:00,1.6653,1.6653,1.6649,1.665,136300000.0
2005-04-15 02:47:00,1.6648,1.665,1.6645,1.665,136300000.0
2005-04-15 02:48:00,1.6648,1.665,1.6647,1.6648,136300000.0
2005-04-15 02:49:00,1.6649,1.665,1.6645,1.6649,136300000.0
2005-04-15 02:50:00,1.6648,1.6655,1.6647,1.6654,136300000.0
2005-04-15 02:51:00,1.6653,1.6654,1.6649,1.6653,136300000.0
2005-04-15 02:52:00,1.6651,1.6653,1.6649,1.6653,136300000.0
2005-04-15 02:53:00,1.6651,1.6654,1.665,1.6651,136300000.0
2005-04-15 02:54:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-04-15 02:55:00,1.6655,1.666,1.6651,1.6659,136300000.0
2005-04-15 02:56:00,1.666,1.666,1.6656,1.6659,136300000.0
2005-04-15 02:57:00,1.6657,1.6666,1.6657,1.6663,136300000.0
2005-04-15 02:58:00,1.6664,1.6665,1.666,1.666,136300000.0
2005-04-15 02:59:00,1.6663,1.6665,1.6659,1.6662,136300000.0
2005-04-15 03:00:00,1.6661,1.6664,1.6659,1.666,136300000.0
2005-04-15 03:01:00,1.6659,1.6662,1.6656,1.6661,136300000.0
2005-04-15 03:02:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2005-04-15 03:03:00,1.6662,1.6665,1.6662,1.6662,136300000.0
2005-04-15 03:04:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2005-04-15 03:05:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2005-04-15 03:06:00,1.6662,1.6668,1.666,1.6665,136300000.0
2005-04-15 03:07:00,1.6666,1.6666,1.6661,1.6661,136300000.0
2005-04-15 03:08:00,1.6662,1.6666,1.6661,1.6666,136300000.0
2005-04-15 03:09:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2005-04-15 03:10:00,1.6663,1.6667,1.6663,1.6664,136300000.0
2005-04-15 03:11:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2005-04-15 03:12:00,1.6668,1.6671,1.6667,1.667,136300000.0
2005-04-15 03:13:00,1.6671,1.6672,1.6668,1.6669,136300000.0
2005-04-15 03:14:00,1.667,1.6675,1.667,1.6675,136300000.0
2005-04-15 03:15:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2005-04-15 03:16:00,1.6677,1.6695,1.6677,1.6695,136300000.0
2005-04-15 03:17:00,1.6696,1.6697,1.6684,1.6685,136300000.0
2005-04-15 03:18:00,1.6684,1.6688,1.6682,1.6682,136300000.0
2005-04-15 03:19:00,1.6683,1.6685,1.6682,1.6683,136300000.0
2005-04-15 03:20:00,1.6684,1.6687,1.6681,1.6685,136300000.0
2005-04-15 03:21:00,1.6682,1.6689,1.6682,1.6689,136300000.0
2005-04-15 03:22:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2005-04-15 03:23:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2005-04-15 03:24:00,1.6684,1.6688,1.6684,1.6686,136300000.0
2005-04-15 03:25:00,1.6687,1.6688,1.6684,1.6685,136300000.0
2005-04-15 03:26:00,1.6687,1.6689,1.6685,1.6688,136300000.0
2005-04-15 03:27:00,1.6686,1.6688,1.6682,1.6683,136300000.0
2005-04-15 03:28:00,1.6682,1.6687,1.6681,1.6687,136300000.0
2005-04-15 03:29:00,1.6685,1.669,1.6685,1.6688,136300000.0
2005-04-15 03:30:00,1.6689,1.6692,1.6687,1.669,136300000.0
2005-04-15 03:31:00,1.6691,1.6695,1.6687,1.6694,136300000.0
2005-04-15 03:32:00,1.6693,1.6701,1.6693,1.6696,136300000.0
2005-04-15 03:33:00,1.6697,1.6697,1.6691,1.6691,136300000.0
2005-04-15 03:34:00,1.6692,1.6692,1.6687,1.6691,136300000.0
2005-04-15 03:35:00,1.669,1.6698,1.6689,1.6695,136300000.0
2005-04-15 03:36:00,1.6695,1.6695,1.669,1.6691,136300000.0
2005-04-15 03:37:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2005-04-15 03:38:00,1.6688,1.6689,1.6686,1.6686,136300000.0
2005-04-15 03:39:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2005-04-15 03:40:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2005-04-15 03:41:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2005-04-15 03:42:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2005-04-15 03:43:00,1.6689,1.669,1.6684,1.6687,136300000.0
2005-04-15 03:44:00,1.6685,1.6688,1.6685,1.6685,136300000.0
2005-04-15 03:45:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-04-15 03:46:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2005-04-15 03:47:00,1.668,1.6684,1.668,1.6683,136300000.0
2005-04-15 03:48:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2005-04-15 03:49:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-04-15 03:50:00,1.6681,1.6683,1.668,1.6682,136300000.0
2005-04-15 03:51:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2005-04-15 03:52:00,1.6681,1.6684,1.6681,1.6681,136300000.0
2005-04-15 03:53:00,1.6682,1.6685,1.6681,1.6685,136300000.0
2005-04-15 03:54:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2005-04-15 03:55:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2005-04-15 03:56:00,1.6685,1.6687,1.6684,1.6685,136300000.0
2005-04-15 03:57:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2005-04-15 03:58:00,1.6681,1.6681,1.6679,1.668,136300000.0
2005-04-15 03:59:00,1.6681,1.6682,1.668,1.6682,136300000.0
2005-04-15 04:00:00,1.6681,1.6683,1.6678,1.6679,136300000.0
2005-04-15 04:01:00,1.668,1.6681,1.6677,1.6679,136300000.0
2005-04-15 04:02:00,1.668,1.668,1.6675,1.6678,136300000.0
2005-04-15 04:03:00,1.6677,1.668,1.6675,1.668,136300000.0
2005-04-15 04:04:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2005-04-15 04:05:00,1.668,1.669,1.668,1.669,136300000.0
2005-04-15 04:06:00,1.6689,1.6689,1.6683,1.6687,136300000.0
2005-04-15 04:07:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2005-04-15 04:08:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2005-04-15 04:09:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2005-04-15 04:10:00,1.6684,1.6688,1.6683,1.6688,136300000.0
2005-04-15 04:11:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2005-04-15 04:12:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2005-04-15 04:13:00,1.6689,1.6689,1.6684,1.6686,136300000.0
2005-04-15 04:14:00,1.6687,1.6693,1.6687,1.6689,136300000.0
2005-04-15 04:15:00,1.6691,1.6691,1.6687,1.669,136300000.0
2005-04-15 04:16:00,1.6689,1.6689,1.6683,1.6685,136300000.0
2005-04-15 04:17:00,1.6686,1.6686,1.6682,1.6684,136300000.0
2005-04-15 04:18:00,1.6686,1.6687,1.6682,1.6683,136300000.0
2005-04-15 04:19:00,1.6684,1.6685,1.6682,1.6683,136300000.0
2005-04-15 04:20:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2005-04-15 04:21:00,1.6681,1.6682,1.6675,1.6678,136300000.0
2005-04-15 04:22:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-04-15 04:23:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2005-04-15 04:24:00,1.6682,1.6683,1.6679,1.6683,136300000.0
2005-04-15 04:25:00,1.6684,1.6684,1.668,1.6681,136300000.0
2005-04-15 04:26:00,1.668,1.6684,1.6679,1.6682,136300000.0
2005-04-15 04:27:00,1.6681,1.6684,1.6681,1.6681,136300000.0
2005-04-15 04:28:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-04-15 04:29:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2005-04-15 04:30:00,1.6681,1.6681,1.6679,1.668,136300000.0
2005-04-15 04:31:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2005-04-15 04:32:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2005-04-15 04:33:00,1.6677,1.668,1.6675,1.668,136300000.0
2005-04-15 04:35:00,1.6679,1.668,1.6675,1.6675,136300000.0
2005-04-15 04:36:00,1.6678,1.6678,1.6671,1.6673,136300000.0
2005-04-15 04:37:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2005-04-15 04:39:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-04-15 04:40:00,1.6671,1.6672,1.6669,1.6669,136300000.0
2005-04-15 04:41:00,1.667,1.6671,1.6669,1.6671,136300000.0
2005-04-15 04:42:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-04-15 04:43:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-15 04:44:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-15 04:46:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-15 04:47:00,1.6672,1.6673,1.667,1.667,136300000.0
2005-04-15 04:48:00,1.6671,1.6672,1.667,1.6672,136300000.0
2005-04-15 04:49:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2005-04-15 04:50:00,1.667,1.667,1.6669,1.667,136300000.0
2005-04-15 04:51:00,1.6671,1.6671,1.667,1.6671,136300000.0
2005-04-15 04:52:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-04-15 04:53:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-04-15 04:54:00,1.6669,1.6671,1.6667,1.6671,136300000.0
2005-04-15 04:55:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-04-15 04:56:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-04-15 04:57:00,1.667,1.667,1.6668,1.6668,136300000.0
2005-04-15 04:58:00,1.6667,1.667,1.6667,1.6669,136300000.0
2005-04-15 04:59:00,1.6667,1.667,1.6667,1.6669,136300000.0
2005-04-15 05:00:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-04-15 05:01:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-04-15 05:02:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2005-04-15 05:03:00,1.6667,1.6668,1.6664,1.6667,136300000.0
2005-04-15 05:04:00,1.6666,1.6667,1.6664,1.6667,136300000.0
2005-04-15 05:05:00,1.6666,1.6667,1.6661,1.6662,136300000.0
2005-04-15 05:06:00,1.6663,1.6667,1.6663,1.6665,136300000.0
2005-04-15 05:07:00,1.6664,1.6667,1.6664,1.6664,136300000.0
2005-04-15 05:08:00,1.6663,1.6666,1.6663,1.6663,136300000.0
2005-04-15 05:09:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-04-15 05:10:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-04-15 05:11:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2005-04-15 05:12:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2005-04-15 05:13:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2005-04-15 05:14:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-04-15 05:15:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-04-15 05:17:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2005-04-15 05:18:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2005-04-15 05:19:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2005-04-15 05:20:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-15 05:21:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2005-04-15 05:22:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-15 05:23:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-15 05:24:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-15 05:25:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-04-15 05:26:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2005-04-15 05:27:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-04-15 05:28:00,1.6666,1.6667,1.6663,1.6665,136300000.0
2005-04-15 05:29:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2005-04-15 05:30:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2005-04-15 05:31:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2005-04-15 05:32:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-04-15 05:33:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2005-04-15 05:34:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2005-04-15 05:35:00,1.6664,1.667,1.6664,1.667,136300000.0
2005-04-15 05:36:00,1.6671,1.6671,1.6668,1.667,136300000.0
2005-04-15 05:37:00,1.6668,1.6673,1.6668,1.6672,136300000.0
2005-04-15 05:38:00,1.667,1.6671,1.667,1.667,136300000.0
2005-04-15 05:39:00,1.6671,1.6672,1.667,1.667,136300000.0
2005-04-15 05:40:00,1.6671,1.6675,1.6668,1.6669,136300000.0
2005-04-15 05:41:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-04-15 05:43:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2005-04-15 05:44:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-04-15 05:45:00,1.6672,1.6673,1.6666,1.667,136300000.0
2005-04-15 05:46:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2005-04-15 05:47:00,1.667,1.6675,1.6665,1.6675,136300000.0
2005-04-15 05:48:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-15 05:49:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2005-04-15 05:50:00,1.6675,1.6678,1.6675,1.6675,136300000.0
2005-04-15 05:51:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-15 05:52:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-15 05:53:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-04-15 05:54:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-15 05:55:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2005-04-15 05:56:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-15 05:57:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-04-15 05:58:00,1.6677,1.6679,1.6675,1.6677,136300000.0
2005-04-15 05:59:00,1.6678,1.6679,1.6675,1.6677,136300000.0
2005-04-15 06:00:00,1.668,1.668,1.6675,1.6675,136300000.0
2005-04-15 06:01:00,1.6677,1.6679,1.6675,1.6677,136300000.0
2005-04-15 06:02:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2005-04-15 06:03:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-04-15 06:05:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2005-04-15 06:06:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2005-04-15 06:10:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-15 06:17:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-04-15 06:18:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-04-15 06:19:00,1.6678,1.6678,1.6675,1.6678,136300000.0
2005-04-15 06:20:00,1.6677,1.6678,1.6675,1.6677,136300000.0
2005-04-15 06:21:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2005-04-15 06:22:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2005-04-15 06:23:00,1.6672,1.6673,1.6667,1.6667,136300000.0
2005-04-15 06:24:00,1.667,1.6672,1.6669,1.6672,136300000.0
2005-04-15 06:25:00,1.6671,1.6672,1.667,1.6672,136300000.0
2005-04-15 06:26:00,1.6673,1.6675,1.6669,1.667,136300000.0
2005-04-15 06:27:00,1.6671,1.6672,1.6662,1.6663,136300000.0
2005-04-15 06:28:00,1.6664,1.6671,1.6664,1.6668,136300000.0
2005-04-15 06:29:00,1.6669,1.6672,1.6665,1.6672,136300000.0
2005-04-15 06:30:00,1.667,1.6673,1.6668,1.6671,136300000.0
2005-04-15 06:31:00,1.6672,1.6675,1.6671,1.6675,136300000.0
2005-04-15 06:32:00,1.6673,1.6673,1.667,1.6671,136300000.0
2005-04-15 06:33:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2005-04-15 06:34:00,1.667,1.6673,1.6668,1.6672,136300000.0
2005-04-15 06:35:00,1.6671,1.6672,1.6666,1.6671,136300000.0
2005-04-15 06:36:00,1.6672,1.6672,1.667,1.6671,136300000.0
2005-04-15 06:37:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2005-04-15 06:38:00,1.667,1.6672,1.6669,1.667,136300000.0
2005-04-15 06:39:00,1.6669,1.6672,1.6669,1.667,136300000.0
2005-04-15 06:40:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2005-04-15 06:41:00,1.6673,1.6679,1.667,1.6679,136300000.0
2005-04-15 06:42:00,1.6675,1.6679,1.6675,1.6678,136300000.0
2005-04-15 06:43:00,1.6679,1.6682,1.6677,1.6679,136300000.0
2005-04-15 06:44:00,1.6678,1.668,1.6677,1.6679,136300000.0
2005-04-15 06:45:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-04-15 06:46:00,1.6682,1.6682,1.6678,1.6679,136300000.0
2005-04-15 06:47:00,1.6678,1.6682,1.6677,1.6679,136300000.0
2005-04-15 06:48:00,1.6678,1.668,1.6677,1.6679,136300000.0
2005-04-15 06:49:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2005-04-15 06:50:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-04-15 06:51:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2005-04-15 06:52:00,1.6679,1.668,1.6675,1.6677,136300000.0
2005-04-15 06:53:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2005-04-15 06:54:00,1.6682,1.6683,1.6679,1.6682,136300000.0
2005-04-15 06:55:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2005-04-15 06:56:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2005-04-15 06:57:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2005-04-15 06:58:00,1.6675,1.6679,1.6673,1.6678,136300000.0
2005-04-15 06:59:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2005-04-15 07:00:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-04-15 07:01:00,1.6678,1.668,1.6675,1.6679,136300000.0
2005-04-15 07:02:00,1.6679,1.6682,1.6678,1.6679,136300000.0
2005-04-15 07:03:00,1.6678,1.668,1.6675,1.668,136300000.0
2005-04-15 07:04:00,1.6679,1.6686,1.6678,1.6685,136300000.0
2005-04-15 07:05:00,1.6686,1.6691,1.6685,1.669,136300000.0
2005-04-15 07:06:00,1.6689,1.6691,1.6687,1.6688,136300000.0
2005-04-15 07:07:00,1.6689,1.6692,1.6688,1.669,136300000.0
2005-04-15 07:08:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2005-04-15 07:09:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2005-04-15 07:10:00,1.6685,1.6691,1.6682,1.6682,136300000.0
2005-04-15 07:11:00,1.6684,1.6685,1.6679,1.6679,136300000.0
2005-04-15 07:12:00,1.6678,1.668,1.6678,1.6679,136300000.0
2005-04-15 07:13:00,1.668,1.6681,1.6675,1.6675,136300000.0
2005-04-15 07:14:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2005-04-15 07:15:00,1.668,1.6681,1.6677,1.6677,136300000.0
2005-04-15 07:16:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2005-04-15 07:17:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2005-04-15 07:18:00,1.6679,1.6681,1.6678,1.6681,136300000.0
2005-04-15 07:19:00,1.6682,1.6683,1.6679,1.668,136300000.0
2005-04-15 07:20:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2005-04-15 07:21:00,1.6683,1.6686,1.6682,1.6684,136300000.0
2005-04-15 07:22:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2005-04-15 07:23:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2005-04-15 07:24:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2005-04-15 07:25:00,1.6686,1.6689,1.6685,1.6689,136300000.0
2005-04-15 07:26:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2005-04-15 07:27:00,1.6685,1.6688,1.6683,1.6688,136300000.0
2005-04-15 07:28:00,1.6689,1.6692,1.6686,1.6692,136300000.0
2005-04-15 07:29:00,1.6691,1.6691,1.6687,1.6688,136300000.0
2005-04-15 07:30:00,1.669,1.669,1.6686,1.6687,136300000.0
2005-04-15 07:31:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-04-15 07:32:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2005-04-15 07:33:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-04-15 07:34:00,1.668,1.6683,1.668,1.6682,136300000.0
2005-04-15 07:35:00,1.6685,1.6685,1.6681,1.6681,136300000.0
2005-04-15 07:36:00,1.668,1.6683,1.668,1.6683,136300000.0
2005-04-15 07:37:00,1.6682,1.6682,1.668,1.6681,136300000.0
2005-04-15 07:38:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-04-15 07:39:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2005-04-15 07:40:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-04-15 07:41:00,1.6681,1.6681,1.6678,1.668,136300000.0
2005-04-15 07:42:00,1.6679,1.6682,1.6679,1.668,136300000.0
2005-04-15 07:43:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-04-15 07:44:00,1.6679,1.6682,1.6677,1.6679,136300000.0
2005-04-15 07:45:00,1.668,1.6681,1.6678,1.6678,136300000.0
2005-04-15 07:46:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2005-04-15 07:47:00,1.668,1.6681,1.6679,1.6681,136300000.0
2005-04-15 07:48:00,1.6682,1.6684,1.668,1.6682,136300000.0
2005-04-15 07:49:00,1.668,1.6683,1.6679,1.668,136300000.0
2005-04-15 07:50:00,1.6681,1.6682,1.668,1.6681,136300000.0
2005-04-15 07:51:00,1.6679,1.6681,1.6675,1.6678,136300000.0
2005-04-15 07:52:00,1.6679,1.668,1.6677,1.6678,136300000.0
2005-04-15 07:53:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2005-04-15 07:54:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-04-15 07:55:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2005-04-15 07:56:00,1.668,1.668,1.6678,1.6679,136300000.0
2005-04-15 07:57:00,1.6681,1.6681,1.6677,1.6678,136300000.0
2005-04-15 07:58:00,1.6677,1.6681,1.6675,1.6681,136300000.0
2005-04-15 07:59:00,1.668,1.6682,1.6679,1.6681,136300000.0
2005-04-15 08:00:00,1.6683,1.669,1.6683,1.669,136300000.0
2005-04-15 08:01:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2005-04-15 08:02:00,1.6691,1.6694,1.669,1.6694,136300000.0
2005-04-15 08:03:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2005-04-15 08:04:00,1.669,1.6693,1.669,1.6693,136300000.0
2005-04-15 08:05:00,1.669,1.6692,1.669,1.6691,136300000.0
2005-04-15 08:06:00,1.6692,1.6694,1.6691,1.6694,136300000.0
2005-04-15 08:07:00,1.6693,1.6695,1.669,1.6692,136300000.0
2005-04-15 08:08:00,1.6691,1.6691,1.6689,1.669,136300000.0
2005-04-15 08:09:00,1.6691,1.6691,1.669,1.669,136300000.0
2005-04-15 08:10:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2005-04-15 08:11:00,1.6689,1.6691,1.6685,1.669,136300000.0
2005-04-15 08:12:00,1.6691,1.6697,1.6689,1.6691,136300000.0
2005-04-15 08:13:00,1.669,1.6696,1.669,1.6696,136300000.0
2005-04-15 08:14:00,1.6697,1.6698,1.6694,1.6694,136300000.0
2005-04-15 08:15:00,1.6696,1.6699,1.6694,1.6697,136300000.0
2005-04-15 08:16:00,1.6698,1.6706,1.6694,1.6696,136300000.0
2005-04-15 08:17:00,1.6697,1.6697,1.6691,1.6696,136300000.0
2005-04-15 08:18:00,1.6695,1.6697,1.6693,1.6696,136300000.0
2005-04-15 08:19:00,1.6694,1.6696,1.6689,1.6695,136300000.0
2005-04-15 08:20:00,1.6694,1.6694,1.6686,1.6688,136300000.0
2005-04-15 08:21:00,1.6687,1.6692,1.6683,1.6691,136300000.0
2005-04-15 08:22:00,1.669,1.6697,1.6689,1.6689,136300000.0
2005-04-15 08:23:00,1.669,1.6691,1.6686,1.6686,136300000.0
2005-04-15 08:24:00,1.6687,1.669,1.6687,1.669,136300000.0
2005-04-15 08:25:00,1.6691,1.67,1.669,1.6697,136300000.0
2005-04-15 08:26:00,1.6698,1.6704,1.6696,1.6704,136300000.0
2005-04-15 08:27:00,1.6702,1.6704,1.6701,1.6702,136300000.0
2005-04-15 08:28:00,1.6701,1.6702,1.6698,1.67,136300000.0
2005-04-15 08:29:00,1.6701,1.6708,1.67,1.6705,136300000.0
2005-04-15 08:30:00,1.6704,1.6714,1.6704,1.6714,136300000.0
2005-04-15 08:31:00,1.6713,1.6714,1.6705,1.6706,136300000.0
2005-04-15 08:32:00,1.671,1.6713,1.6703,1.6704,136300000.0
2005-04-15 08:33:00,1.6703,1.6713,1.6703,1.6712,136300000.0
2005-04-15 08:34:00,1.6713,1.672,1.6712,1.6718,136300000.0
2005-04-15 08:35:00,1.6717,1.6728,1.6717,1.6728,136300000.0
2005-04-15 08:36:00,1.673,1.673,1.6719,1.6719,136300000.0
2005-04-15 08:37:00,1.6717,1.6721,1.6709,1.671,136300000.0
2005-04-15 08:38:00,1.6709,1.6717,1.6704,1.6716,136300000.0
2005-04-15 08:39:00,1.6715,1.6715,1.6711,1.6713,136300000.0
2005-04-15 08:40:00,1.6714,1.6719,1.6712,1.6715,136300000.0
2005-04-15 08:41:00,1.6716,1.6719,1.6711,1.6713,136300000.0
2005-04-15 08:42:00,1.6716,1.6717,1.6712,1.6713,136300000.0
2005-04-15 08:43:00,1.6713,1.6715,1.671,1.6711,136300000.0
2005-04-15 08:44:00,1.671,1.6714,1.671,1.6713,136300000.0
2005-04-15 08:45:00,1.6714,1.6714,1.6709,1.6712,136300000.0
2005-04-15 08:46:00,1.6714,1.6714,1.671,1.6711,136300000.0
2005-04-15 08:47:00,1.6712,1.6714,1.6711,1.6713,136300000.0
2005-04-15 08:48:00,1.6714,1.6715,1.6711,1.6712,136300000.0
2005-04-15 08:49:00,1.6713,1.6717,1.6713,1.6715,136300000.0
2005-04-15 08:50:00,1.6716,1.6718,1.6715,1.6716,136300000.0
2005-04-15 08:51:00,1.6717,1.6722,1.6716,1.6719,136300000.0
2005-04-15 08:52:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2005-04-15 08:53:00,1.6719,1.672,1.6716,1.6719,136300000.0
2005-04-15 08:54:00,1.672,1.672,1.6715,1.6719,136300000.0
2005-04-15 08:55:00,1.6718,1.6724,1.6716,1.6721,136300000.0
2005-04-15 08:56:00,1.6722,1.6725,1.6721,1.6724,136300000.0
2005-04-15 08:57:00,1.6725,1.6729,1.6724,1.6728,136300000.0
2005-04-15 08:58:00,1.6731,1.6731,1.672,1.672,136300000.0
2005-04-15 08:59:00,1.6722,1.6727,1.6722,1.6724,136300000.0
2005-04-15 09:00:00,1.6721,1.6726,1.6719,1.6721,136300000.0
2005-04-15 09:01:00,1.6724,1.6726,1.6718,1.6718,136300000.0
2005-04-15 09:02:00,1.6719,1.6721,1.6714,1.6716,136300000.0
2005-04-15 09:03:00,1.6714,1.6719,1.6714,1.6717,136300000.0
2005-04-15 09:04:00,1.6716,1.6721,1.6715,1.6715,136300000.0
2005-04-15 09:05:00,1.6716,1.6723,1.6715,1.6719,136300000.0
2005-04-15 09:06:00,1.6718,1.672,1.671,1.6711,136300000.0
2005-04-15 09:07:00,1.6713,1.6716,1.6711,1.6713,136300000.0
2005-04-15 09:08:00,1.6714,1.6717,1.6709,1.6714,136300000.0
2005-04-15 09:09:00,1.6713,1.6715,1.6712,1.6714,136300000.0
2005-04-15 09:10:00,1.6715,1.6717,1.6713,1.6713,136300000.0
2005-04-15 09:11:00,1.6715,1.6719,1.6713,1.6714,136300000.0
2005-04-15 09:12:00,1.6716,1.6721,1.6715,1.6718,136300000.0
2005-04-15 09:13:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2005-04-15 09:14:00,1.6715,1.6717,1.671,1.6714,136300000.0
2005-04-15 09:15:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2005-04-15 09:16:00,1.6708,1.671,1.6706,1.6708,136300000.0
2005-04-15 09:17:00,1.671,1.671,1.6706,1.6706,136300000.0
2005-04-15 09:18:00,1.6709,1.6711,1.6704,1.671,136300000.0
2005-04-15 09:19:00,1.6708,1.6709,1.6703,1.6706,136300000.0
2005-04-15 09:20:00,1.6708,1.671,1.6705,1.6707,136300000.0
2005-04-15 09:21:00,1.6706,1.6711,1.6705,1.6706,136300000.0
2005-04-15 09:22:00,1.6708,1.671,1.6705,1.6705,136300000.0
2005-04-15 09:23:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2005-04-15 09:24:00,1.6705,1.6705,1.6701,1.6704,136300000.0
2005-04-15 09:25:00,1.6706,1.6707,1.6702,1.6702,136300000.0
2005-04-15 09:26:00,1.6704,1.6706,1.6702,1.6702,136300000.0
2005-04-15 09:27:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2005-04-15 09:28:00,1.6704,1.6704,1.6697,1.6698,136300000.0
2005-04-15 09:29:00,1.6698,1.6702,1.6692,1.6695,136300000.0
2005-04-15 09:30:00,1.6696,1.67,1.6695,1.6695,136300000.0
2005-04-15 09:31:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2005-04-15 09:32:00,1.6701,1.6702,1.6696,1.6698,136300000.0
2005-04-15 09:33:00,1.6697,1.6702,1.6697,1.67,136300000.0
2005-04-15 09:34:00,1.6702,1.6707,1.6699,1.6703,136300000.0
2005-04-15 09:35:00,1.6705,1.671,1.6705,1.6707,136300000.0
2005-04-15 09:36:00,1.6708,1.6708,1.6703,1.6706,136300000.0
2005-04-15 09:37:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2005-04-15 09:38:00,1.6709,1.6709,1.6705,1.6708,136300000.0
2005-04-15 09:39:00,1.6706,1.6706,1.67,1.6701,136300000.0
2005-04-15 09:40:00,1.67,1.6706,1.6698,1.6698,136300000.0
2005-04-15 09:41:00,1.6699,1.67,1.6696,1.6697,136300000.0
2005-04-15 09:42:00,1.6698,1.6713,1.6697,1.6711,136300000.0
2005-04-15 09:43:00,1.671,1.6713,1.6706,1.6713,136300000.0
2005-04-15 09:44:00,1.6712,1.6712,1.6707,1.671,136300000.0
2005-04-15 09:45:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2005-04-15 09:46:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2005-04-15 09:47:00,1.671,1.671,1.6706,1.6706,136300000.0
2005-04-15 09:48:00,1.6708,1.6709,1.6705,1.6707,136300000.0
2005-04-15 09:49:00,1.6706,1.6709,1.6706,1.6706,136300000.0
2005-04-15 09:50:00,1.6709,1.6711,1.6707,1.6708,136300000.0
2005-04-15 09:51:00,1.671,1.671,1.6705,1.6706,136300000.0
2005-04-15 09:52:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2005-04-15 09:53:00,1.6706,1.6718,1.6706,1.6718,136300000.0
2005-04-15 09:54:00,1.6715,1.6717,1.671,1.6714,136300000.0
2005-04-15 09:55:00,1.6713,1.6724,1.6713,1.672,136300000.0
2005-04-15 09:56:00,1.6721,1.6723,1.6719,1.6723,136300000.0
2005-04-15 09:57:00,1.6722,1.6724,1.672,1.6724,136300000.0
2005-04-15 09:58:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2005-04-15 09:59:00,1.6721,1.6724,1.6714,1.6719,136300000.0
2005-04-15 10:00:00,1.6718,1.6722,1.6711,1.6716,136300000.0
2005-04-15 10:01:00,1.6714,1.6715,1.6709,1.6714,136300000.0
2005-04-15 10:02:00,1.6716,1.6721,1.6714,1.6719,136300000.0
2005-04-15 10:03:00,1.6718,1.6719,1.6714,1.6717,136300000.0
2005-04-15 10:04:00,1.6716,1.6717,1.6713,1.6713,136300000.0
2005-04-15 10:05:00,1.6716,1.6717,1.6713,1.6717,136300000.0
2005-04-15 10:06:00,1.6715,1.6719,1.6713,1.6719,136300000.0
2005-04-15 10:07:00,1.6717,1.672,1.6717,1.6719,136300000.0
2005-04-15 10:08:00,1.6722,1.6724,1.672,1.6721,136300000.0
2005-04-15 10:09:00,1.672,1.672,1.6716,1.6716,136300000.0
2005-04-15 10:10:00,1.6717,1.672,1.6715,1.672,136300000.0
2005-04-15 10:11:00,1.6719,1.6725,1.6719,1.6719,136300000.0
2005-04-15 10:12:00,1.672,1.6725,1.6716,1.672,136300000.0
2005-04-15 10:13:00,1.6715,1.6719,1.6713,1.6715,136300000.0
2005-04-15 10:14:00,1.6717,1.6717,1.671,1.6711,136300000.0
2005-04-15 10:15:00,1.6709,1.6711,1.6707,1.6709,136300000.0
2005-04-15 10:16:00,1.6713,1.6715,1.671,1.6713,136300000.0
2005-04-15 10:17:00,1.6712,1.672,1.6712,1.6717,136300000.0
2005-04-15 10:18:00,1.6718,1.6719,1.6712,1.6717,136300000.0
2005-04-15 10:19:00,1.6716,1.6716,1.6711,1.6715,136300000.0
2005-04-15 10:20:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2005-04-15 10:21:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2005-04-15 10:22:00,1.6713,1.6713,1.671,1.6712,136300000.0
2005-04-15 10:23:00,1.6711,1.6715,1.6708,1.6714,136300000.0
2005-04-15 10:24:00,1.6715,1.6721,1.6715,1.6721,136300000.0
2005-04-15 10:25:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2005-04-15 10:26:00,1.6718,1.6722,1.6718,1.6719,136300000.0
2005-04-15 10:27:00,1.672,1.6725,1.672,1.6725,136300000.0
2005-04-15 10:28:00,1.6726,1.6726,1.6718,1.6718,136300000.0
2005-04-15 10:29:00,1.6719,1.6722,1.6715,1.6721,136300000.0
2005-04-15 10:30:00,1.6722,1.6727,1.6719,1.672,136300000.0
2005-04-15 10:31:00,1.6721,1.6729,1.6721,1.6727,136300000.0
2005-04-15 10:32:00,1.6722,1.6725,1.672,1.6722,136300000.0
2005-04-15 10:33:00,1.6723,1.6723,1.6714,1.6716,136300000.0
2005-04-15 10:34:00,1.6717,1.6717,1.6714,1.6715,136300000.0
2005-04-15 10:35:00,1.6716,1.673,1.6715,1.673,136300000.0
2005-04-15 10:36:00,1.6728,1.6729,1.6719,1.6724,136300000.0
2005-04-15 10:37:00,1.6721,1.673,1.6719,1.6729,136300000.0
2005-04-15 10:38:00,1.673,1.6733,1.6726,1.6729,136300000.0
2005-04-15 10:39:00,1.673,1.6736,1.6727,1.6727,136300000.0
2005-04-15 10:40:00,1.6724,1.6733,1.6724,1.6726,136300000.0
2005-04-15 10:41:00,1.6725,1.6728,1.6721,1.6721,136300000.0
2005-04-15 10:42:00,1.6722,1.6722,1.6717,1.6717,136300000.0
2005-04-15 10:43:00,1.6715,1.6719,1.6715,1.6716,136300000.0
2005-04-15 10:44:00,1.6717,1.6718,1.6715,1.6715,136300000.0
2005-04-15 10:45:00,1.6716,1.6716,1.6712,1.6713,136300000.0
2005-04-15 10:46:00,1.6714,1.6717,1.6712,1.6713,136300000.0
2005-04-15 10:47:00,1.6714,1.6718,1.6712,1.6713,136300000.0
2005-04-15 10:48:00,1.6714,1.6718,1.6712,1.6715,136300000.0
2005-04-15 10:49:00,1.6713,1.6716,1.6712,1.6714,136300000.0
2005-04-15 10:50:00,1.6713,1.6719,1.6713,1.6713,136300000.0
2005-04-15 10:51:00,1.6715,1.6718,1.6714,1.6717,136300000.0
2005-04-15 10:52:00,1.6716,1.672,1.6716,1.672,136300000.0
2005-04-15 10:53:00,1.6722,1.6723,1.6718,1.6723,136300000.0
2005-04-15 10:54:00,1.6724,1.6724,1.6719,1.672,136300000.0
2005-04-15 10:55:00,1.6721,1.6721,1.6718,1.6721,136300000.0
2005-04-15 10:56:00,1.6722,1.6723,1.672,1.6722,136300000.0
2005-04-15 10:57:00,1.6721,1.6723,1.672,1.6722,136300000.0
2005-04-15 10:58:00,1.6723,1.6724,1.6719,1.6723,136300000.0
2005-04-15 10:59:00,1.6729,1.6733,1.6725,1.6729,136300000.0
2005-04-15 11:00:00,1.6728,1.6735,1.6728,1.6729,136300000.0
2005-04-15 11:01:00,1.6735,1.6735,1.6726,1.6729,136300000.0
2005-04-15 11:02:00,1.673,1.6731,1.6725,1.6727,136300000.0
2005-04-15 11:03:00,1.6725,1.673,1.6725,1.6728,136300000.0
2005-04-15 11:04:00,1.6729,1.673,1.6719,1.6719,136300000.0
2005-04-15 11:05:00,1.6718,1.6727,1.6718,1.6727,136300000.0
2005-04-15 11:06:00,1.6728,1.6729,1.6724,1.6727,136300000.0
2005-04-15 11:07:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2005-04-15 11:08:00,1.6728,1.6728,1.6721,1.6724,136300000.0
2005-04-15 11:09:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2005-04-15 11:10:00,1.6724,1.6728,1.6723,1.6725,136300000.0
2005-04-15 11:11:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2005-04-15 11:12:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2005-04-15 11:13:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2005-04-15 11:14:00,1.6728,1.673,1.6727,1.6728,136300000.0
2005-04-15 11:15:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2005-04-15 11:16:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2005-04-15 11:17:00,1.6724,1.6724,1.6719,1.672,136300000.0
2005-04-15 11:18:00,1.672,1.6725,1.672,1.6723,136300000.0
2005-04-15 11:19:00,1.6722,1.6728,1.672,1.6727,136300000.0
2005-04-15 11:20:00,1.6726,1.6732,1.6725,1.6732,136300000.0
2005-04-15 11:21:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2005-04-15 11:22:00,1.6734,1.6735,1.6731,1.6735,136300000.0
2005-04-15 11:23:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2005-04-15 11:24:00,1.6732,1.6736,1.6732,1.6735,136300000.0
2005-04-15 11:25:00,1.6736,1.6741,1.6735,1.6741,136300000.0
2005-04-15 11:26:00,1.6742,1.6745,1.6739,1.6741,136300000.0
2005-04-15 11:27:00,1.674,1.674,1.6734,1.6734,136300000.0
2005-04-15 11:28:00,1.6736,1.6737,1.6734,1.6736,136300000.0
2005-04-15 11:29:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2005-04-15 11:30:00,1.6735,1.6737,1.6733,1.6735,136300000.0
2005-04-15 11:31:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2005-04-15 11:32:00,1.6731,1.6733,1.6729,1.6731,136300000.0
2005-04-15 11:33:00,1.6732,1.6733,1.6728,1.6732,136300000.0
2005-04-15 11:34:00,1.6734,1.6734,1.6729,1.6732,136300000.0
2005-04-15 11:35:00,1.6734,1.6734,1.6732,1.6733,136300000.0
2005-04-15 11:36:00,1.6732,1.6732,1.6726,1.6728,136300000.0
2005-04-15 11:37:00,1.6729,1.673,1.6728,1.6728,136300000.0
2005-04-15 11:38:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2005-04-15 11:39:00,1.6726,1.6729,1.6724,1.6725,136300000.0
2005-04-15 11:40:00,1.6722,1.6727,1.672,1.6727,136300000.0
2005-04-15 11:41:00,1.6724,1.6733,1.6723,1.6729,136300000.0
2005-04-15 11:42:00,1.6728,1.673,1.6726,1.6728,136300000.0
2005-04-15 11:43:00,1.6729,1.6731,1.6727,1.6727,136300000.0
2005-04-15 11:44:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2005-04-15 11:45:00,1.6727,1.6727,1.6722,1.6722,136300000.0
2005-04-15 11:46:00,1.6723,1.6725,1.6722,1.6723,136300000.0
2005-04-15 11:47:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2005-04-15 11:48:00,1.6723,1.6723,1.6715,1.672,136300000.0
2005-04-15 11:49:00,1.6719,1.6721,1.6719,1.672,136300000.0
2005-04-15 11:50:00,1.6719,1.6725,1.6719,1.6723,136300000.0
2005-04-15 11:51:00,1.6721,1.6727,1.6721,1.6726,136300000.0
2005-04-15 11:52:00,1.6727,1.6727,1.6716,1.6717,136300000.0
2005-04-15 11:53:00,1.6716,1.672,1.6716,1.6716,136300000.0
2005-04-15 11:54:00,1.6715,1.6717,1.6711,1.6713,136300000.0
2005-04-15 11:55:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2005-04-15 11:56:00,1.6715,1.6717,1.6711,1.6715,136300000.0
2005-04-15 11:57:00,1.6716,1.6719,1.6715,1.6715,136300000.0
2005-04-15 11:58:00,1.6716,1.6717,1.6711,1.6712,136300000.0
2005-04-15 11:59:00,1.6713,1.6715,1.6712,1.6712,136300000.0
2005-04-15 12:00:00,1.6713,1.6718,1.6713,1.6715,136300000.0
2005-04-15 12:01:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2005-04-15 12:02:00,1.6717,1.6717,1.6712,1.6713,136300000.0
2005-04-15 12:03:00,1.6712,1.6714,1.6711,1.6714,136300000.0
2005-04-15 12:04:00,1.6713,1.6713,1.671,1.671,136300000.0
2005-04-15 12:05:00,1.6709,1.6713,1.6708,1.6711,136300000.0
2005-04-15 12:06:00,1.6712,1.6714,1.6711,1.6711,136300000.0
2005-04-15 12:07:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2005-04-15 12:08:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2005-04-15 12:09:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-15 12:10:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2005-04-15 12:11:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2005-04-15 12:12:00,1.6711,1.6714,1.6709,1.6713,136300000.0
2005-04-15 12:13:00,1.6712,1.6714,1.6711,1.6713,136300000.0
2005-04-15 12:14:00,1.671,1.6712,1.6708,1.6709,136300000.0
2005-04-15 12:15:00,1.6708,1.6712,1.6707,1.6711,136300000.0
2005-04-15 12:16:00,1.671,1.671,1.6708,1.6709,136300000.0
2005-04-15 12:17:00,1.6708,1.6709,1.6702,1.6703,136300000.0
2005-04-15 12:18:00,1.6704,1.6708,1.6703,1.6706,136300000.0
2005-04-15 12:19:00,1.6708,1.6708,1.6704,1.6706,136300000.0
2005-04-15 12:20:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2005-04-15 12:21:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2005-04-15 12:22:00,1.6706,1.6708,1.6706,1.6706,136300000.0
2005-04-15 12:23:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2005-04-15 12:24:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2005-04-15 12:25:00,1.6701,1.6701,1.67,1.6701,136300000.0
2005-04-15 12:26:00,1.67,1.67,1.6699,1.67,136300000.0
2005-04-15 12:27:00,1.6701,1.6703,1.67,1.6701,136300000.0
2005-04-15 12:28:00,1.6702,1.6704,1.6701,1.6703,136300000.0
2005-04-15 12:29:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2005-04-15 12:30:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2005-04-15 12:31:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2005-04-15 12:32:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2005-04-15 12:33:00,1.6704,1.6705,1.67,1.67,136300000.0
2005-04-15 12:34:00,1.6701,1.6702,1.67,1.67,136300000.0
2005-04-15 12:35:00,1.6702,1.6702,1.67,1.67,136300000.0
2005-04-15 12:36:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2005-04-15 12:37:00,1.6701,1.6704,1.67,1.6702,136300000.0
2005-04-15 12:38:00,1.6704,1.6706,1.6703,1.6704,136300000.0
2005-04-15 12:39:00,1.6705,1.6709,1.6703,1.6703,136300000.0
2005-04-15 12:40:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2005-04-15 12:41:00,1.6703,1.6708,1.6702,1.6708,136300000.0
2005-04-15 12:42:00,1.6705,1.6707,1.6704,1.6707,136300000.0
2005-04-15 12:43:00,1.6708,1.6709,1.6705,1.6707,136300000.0
2005-04-15 12:44:00,1.6706,1.6708,1.6704,1.6708,136300000.0
2005-04-15 12:45:00,1.6707,1.6708,1.6705,1.6706,136300000.0
2005-04-15 12:46:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2005-04-15 12:47:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2005-04-15 12:48:00,1.6707,1.6712,1.6706,1.6711,136300000.0
2005-04-15 12:49:00,1.6712,1.6714,1.671,1.6712,136300000.0
2005-04-15 12:50:00,1.6714,1.6716,1.6712,1.6716,136300000.0
2005-04-15 12:51:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2005-04-15 12:52:00,1.6714,1.6716,1.6712,1.6712,136300000.0
2005-04-15 12:53:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2005-04-15 12:54:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2005-04-15 12:55:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2005-04-15 12:56:00,1.6715,1.6717,1.6712,1.6715,136300000.0
2005-04-15 12:57:00,1.6709,1.6714,1.6709,1.6714,136300000.0
2005-04-15 12:58:00,1.6713,1.6714,1.671,1.6712,136300000.0
2005-04-15 12:59:00,1.6713,1.6714,1.6707,1.671,136300000.0
2005-04-15 13:00:00,1.6709,1.6713,1.6708,1.6711,136300000.0
2005-04-15 13:01:00,1.671,1.6711,1.6708,1.6708,136300000.0
2005-04-15 13:02:00,1.671,1.6716,1.6709,1.6714,136300000.0
2005-04-15 13:03:00,1.6715,1.6717,1.671,1.6713,136300000.0
2005-04-15 13:04:00,1.6714,1.6716,1.6713,1.6713,136300000.0
2005-04-15 13:05:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2005-04-15 13:06:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2005-04-15 13:07:00,1.6717,1.6722,1.6716,1.672,136300000.0
2005-04-15 13:08:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-04-15 13:09:00,1.6719,1.672,1.6719,1.6719,136300000.0
2005-04-15 13:10:00,1.672,1.672,1.6719,1.672,136300000.0
2005-04-15 13:11:00,1.6719,1.6722,1.6718,1.672,136300000.0
2005-04-15 13:12:00,1.6721,1.6722,1.672,1.672,136300000.0
2005-04-15 13:14:00,1.6719,1.672,1.6717,1.6719,136300000.0
2005-04-15 13:15:00,1.672,1.672,1.6718,1.672,136300000.0
2005-04-15 13:16:00,1.6719,1.672,1.6715,1.6719,136300000.0
2005-04-15 13:17:00,1.6718,1.672,1.6718,1.6719,136300000.0
2005-04-15 13:18:00,1.6718,1.6722,1.6718,1.6722,136300000.0
2005-04-15 13:19:00,1.6723,1.6723,1.6715,1.6718,136300000.0
2005-04-15 13:20:00,1.672,1.672,1.6714,1.6716,136300000.0
2005-04-15 13:21:00,1.6726,1.6726,1.6715,1.6716,136300000.0
2005-04-15 13:22:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2005-04-15 13:23:00,1.6713,1.6716,1.6711,1.6714,136300000.0
2005-04-15 13:24:00,1.6715,1.6718,1.671,1.6714,136300000.0
2005-04-15 13:25:00,1.6712,1.6716,1.671,1.6715,136300000.0
2005-04-15 13:26:00,1.6716,1.6719,1.6704,1.6709,136300000.0
2005-04-15 13:27:00,1.6707,1.6713,1.6707,1.6711,136300000.0
2005-04-15 13:28:00,1.671,1.6714,1.6708,1.671,136300000.0
2005-04-15 13:29:00,1.6711,1.6712,1.67,1.6708,136300000.0
2005-04-15 13:30:00,1.6709,1.6711,1.6708,1.6709,136300000.0
2005-04-15 13:31:00,1.6705,1.671,1.6705,1.6708,136300000.0
2005-04-15 13:32:00,1.6707,1.6709,1.6699,1.6704,136300000.0
2005-04-15 13:33:00,1.67,1.6703,1.6697,1.6699,136300000.0
2005-04-15 13:34:00,1.67,1.6703,1.6698,1.6703,136300000.0
2005-04-15 13:35:00,1.6702,1.6706,1.67,1.6702,136300000.0
2005-04-15 13:36:00,1.6701,1.6705,1.67,1.6705,136300000.0
2005-04-15 13:37:00,1.6703,1.6706,1.6702,1.6705,136300000.0
2005-04-15 13:38:00,1.6705,1.6708,1.6703,1.6705,136300000.0
2005-04-15 13:39:00,1.6709,1.6709,1.6704,1.6705,136300000.0
2005-04-15 13:40:00,1.6706,1.672,1.6706,1.672,136300000.0
2005-04-15 13:41:00,1.6717,1.6725,1.6711,1.6716,136300000.0
2005-04-15 13:42:00,1.6715,1.6722,1.6715,1.6718,136300000.0
2005-04-15 13:43:00,1.6716,1.672,1.6716,1.6718,136300000.0
2005-04-15 13:44:00,1.6719,1.6721,1.6716,1.6717,136300000.0
2005-04-15 13:45:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2005-04-15 13:46:00,1.6719,1.6724,1.6719,1.6722,136300000.0
2005-04-15 13:47:00,1.6724,1.6724,1.6717,1.672,136300000.0
2005-04-15 13:48:00,1.6721,1.6721,1.6716,1.6718,136300000.0
2005-04-15 13:49:00,1.6717,1.6732,1.6715,1.6732,136300000.0
2005-04-15 13:50:00,1.6728,1.6736,1.6726,1.6735,136300000.0
2005-04-15 13:51:00,1.6734,1.6739,1.6728,1.6735,136300000.0
2005-04-15 13:52:00,1.6737,1.6737,1.6733,1.6734,136300000.0
2005-04-15 13:53:00,1.6737,1.6737,1.6731,1.6732,136300000.0
2005-04-15 13:54:00,1.6733,1.6737,1.6731,1.6732,136300000.0
2005-04-15 13:55:00,1.6731,1.6734,1.6729,1.673,136300000.0
2005-04-15 13:56:00,1.6731,1.6732,1.673,1.673,136300000.0
2005-04-15 13:57:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2005-04-15 13:58:00,1.6727,1.6729,1.6722,1.6722,136300000.0
2005-04-15 13:59:00,1.6723,1.6726,1.6722,1.6723,136300000.0
2005-04-15 14:00:00,1.6722,1.6725,1.6717,1.6721,136300000.0
2005-04-15 14:01:00,1.6722,1.6723,1.6711,1.6711,136300000.0
2005-04-15 14:02:00,1.6717,1.672,1.6715,1.6716,136300000.0
2005-04-15 14:03:00,1.6717,1.672,1.6712,1.6713,136300000.0
2005-04-15 14:04:00,1.6715,1.6717,1.6712,1.6716,136300000.0
2005-04-15 14:05:00,1.6717,1.6718,1.6712,1.6717,136300000.0
2005-04-15 14:06:00,1.6715,1.6716,1.6712,1.6713,136300000.0
2005-04-15 14:07:00,1.6714,1.6715,1.671,1.6712,136300000.0
2005-04-15 14:08:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2005-04-15 14:09:00,1.6714,1.6715,1.6712,1.6713,136300000.0
2005-04-15 14:10:00,1.6712,1.6714,1.671,1.6714,136300000.0
2005-04-15 14:11:00,1.6713,1.6716,1.6712,1.6712,136300000.0
2005-04-15 14:12:00,1.6714,1.6715,1.6709,1.6711,136300000.0
2005-04-15 14:13:00,1.6713,1.6716,1.6712,1.6715,136300000.0
2005-04-15 14:14:00,1.6714,1.6715,1.6712,1.6713,136300000.0
2005-04-15 14:15:00,1.6712,1.6713,1.6709,1.671,136300000.0
2005-04-15 14:16:00,1.6709,1.6714,1.6707,1.6713,136300000.0
2005-04-15 14:17:00,1.6712,1.6716,1.6711,1.6716,136300000.0
2005-04-15 14:18:00,1.6717,1.6717,1.6709,1.671,136300000.0
2005-04-15 14:19:00,1.6713,1.672,1.6712,1.6716,136300000.0
2005-04-15 14:20:00,1.6717,1.6722,1.6716,1.6719,136300000.0
2005-04-15 14:21:00,1.6718,1.6721,1.6717,1.6721,136300000.0
2005-04-15 14:22:00,1.672,1.6722,1.6718,1.6721,136300000.0
2005-04-15 14:23:00,1.672,1.6721,1.6719,1.672,136300000.0
2005-04-15 14:24:00,1.6719,1.6719,1.6716,1.6717,136300000.0
2005-04-15 14:25:00,1.6716,1.672,1.6716,1.6718,136300000.0
2005-04-15 14:26:00,1.672,1.6723,1.6718,1.6723,136300000.0
2005-04-15 14:27:00,1.6724,1.6727,1.6722,1.6724,136300000.0
2005-04-15 14:28:00,1.6723,1.6727,1.6721,1.6726,136300000.0
2005-04-15 14:29:00,1.6727,1.6735,1.6727,1.6727,136300000.0
2005-04-15 14:30:00,1.6726,1.6739,1.6721,1.6732,136300000.0
2005-04-15 14:31:00,1.6735,1.6745,1.6733,1.6739,136300000.0
2005-04-15 14:32:00,1.674,1.6742,1.6728,1.6742,136300000.0
2005-04-15 14:33:00,1.6743,1.6745,1.6736,1.6738,136300000.0
2005-04-15 14:34:00,1.6741,1.6745,1.6731,1.6736,136300000.0
2005-04-15 14:35:00,1.6735,1.6738,1.6729,1.6737,136300000.0
2005-04-15 14:36:00,1.6736,1.6739,1.6731,1.6735,136300000.0
2005-04-15 14:37:00,1.6736,1.6736,1.6727,1.673,136300000.0
2005-04-15 14:38:00,1.6731,1.6731,1.6725,1.6728,136300000.0
2005-04-15 14:39:00,1.6726,1.6732,1.6724,1.673,136300000.0
2005-04-15 14:40:00,1.6728,1.6732,1.6727,1.6729,136300000.0
2005-04-15 14:41:00,1.6727,1.673,1.6727,1.6729,136300000.0
2005-04-15 14:42:00,1.6728,1.673,1.6726,1.6726,136300000.0
2005-04-15 14:43:00,1.6727,1.6735,1.6727,1.6727,136300000.0
2005-04-15 14:44:00,1.6728,1.6731,1.6726,1.673,136300000.0
2005-04-15 14:45:00,1.673,1.6735,1.673,1.6731,136300000.0
2005-04-15 14:46:00,1.6733,1.6741,1.6733,1.6741,136300000.0
2005-04-15 14:47:00,1.674,1.6745,1.6736,1.6741,136300000.0
2005-04-15 14:48:00,1.674,1.674,1.6733,1.6737,136300000.0
2005-04-15 14:49:00,1.6736,1.6742,1.6735,1.674,136300000.0
2005-04-15 14:50:00,1.6739,1.6743,1.6737,1.6743,136300000.0
2005-04-15 14:51:00,1.6741,1.6741,1.6735,1.6738,136300000.0
2005-04-15 14:52:00,1.6737,1.674,1.6731,1.6731,136300000.0
2005-04-15 14:53:00,1.6733,1.6733,1.673,1.6733,136300000.0
2005-04-15 14:54:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2005-04-15 14:55:00,1.6731,1.6734,1.673,1.6733,136300000.0
2005-04-15 14:56:00,1.6732,1.6734,1.673,1.673,136300000.0
2005-04-15 14:57:00,1.6732,1.6734,1.6727,1.6727,136300000.0
2005-04-15 14:58:00,1.6726,1.6727,1.6722,1.6722,136300000.0
2005-04-15 14:59:00,1.6725,1.6732,1.6722,1.6727,136300000.0
2005-04-15 15:00:00,1.6725,1.673,1.6712,1.6719,136300000.0
2005-04-15 15:01:00,1.6717,1.6732,1.6717,1.6727,136300000.0
2005-04-15 15:02:00,1.6726,1.6726,1.6715,1.6721,136300000.0
2005-04-15 15:03:00,1.6723,1.6727,1.6718,1.6723,136300000.0
2005-04-15 15:04:00,1.6724,1.6741,1.6718,1.673,136300000.0
2005-04-15 15:05:00,1.6729,1.6737,1.6726,1.6732,136300000.0
2005-04-15 15:06:00,1.6731,1.6745,1.6729,1.6745,136300000.0
2005-04-15 15:07:00,1.6742,1.6742,1.6729,1.6729,136300000.0
2005-04-15 15:08:00,1.6728,1.6734,1.6727,1.673,136300000.0
2005-04-15 15:09:00,1.6732,1.6737,1.6724,1.6731,136300000.0
2005-04-15 15:10:00,1.6732,1.6733,1.6725,1.673,136300000.0
2005-04-15 15:11:00,1.6729,1.6732,1.6729,1.673,136300000.0
2005-04-15 15:12:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2005-04-15 15:13:00,1.6729,1.6731,1.6726,1.6728,136300000.0
2005-04-15 15:14:00,1.6729,1.6734,1.6728,1.6734,136300000.0
2005-04-15 15:15:00,1.6732,1.6742,1.6729,1.6737,136300000.0
2005-04-15 15:16:00,1.6738,1.6741,1.6729,1.6735,136300000.0
2005-04-15 15:17:00,1.6736,1.674,1.6731,1.6734,136300000.0
2005-04-15 15:18:00,1.6736,1.6739,1.6733,1.6736,136300000.0
2005-04-15 15:19:00,1.6737,1.6745,1.6736,1.6745,136300000.0
2005-04-15 15:20:00,1.6742,1.6745,1.6737,1.674,136300000.0
2005-04-15 15:21:00,1.6739,1.6743,1.6737,1.6741,136300000.0
2005-04-15 15:22:00,1.6743,1.6744,1.6734,1.6735,136300000.0
2005-04-15 15:23:00,1.6737,1.6738,1.6729,1.6735,136300000.0
2005-04-15 15:24:00,1.6733,1.6737,1.6731,1.6732,136300000.0
2005-04-15 15:25:00,1.6734,1.6736,1.6732,1.6736,136300000.0
2005-04-15 15:26:00,1.6734,1.6739,1.6733,1.6735,136300000.0
2005-04-15 15:27:00,1.6736,1.6742,1.6735,1.6737,136300000.0
2005-04-15 15:28:00,1.6738,1.6749,1.6736,1.6746,136300000.0
2005-04-15 15:29:00,1.6748,1.675,1.6735,1.6742,136300000.0
2005-04-15 15:30:00,1.6744,1.6748,1.674,1.6745,136300000.0
2005-04-15 15:31:00,1.6746,1.6746,1.6742,1.6745,136300000.0
2005-04-15 15:32:00,1.6744,1.6757,1.6742,1.6756,136300000.0
2005-04-15 15:33:00,1.6755,1.6755,1.6749,1.675,136300000.0
2005-04-15 15:34:00,1.6751,1.6762,1.6745,1.6757,136300000.0
2005-04-15 15:35:00,1.6756,1.6759,1.6748,1.6751,136300000.0
2005-04-15 15:36:00,1.6752,1.6756,1.6749,1.6751,136300000.0
2005-04-15 15:37:00,1.6746,1.6754,1.6746,1.6751,136300000.0
2005-04-15 15:38:00,1.675,1.6753,1.6748,1.675,136300000.0
2005-04-15 15:39:00,1.6751,1.6759,1.6747,1.6753,136300000.0
2005-04-15 15:40:00,1.6754,1.6758,1.6749,1.675,136300000.0
2005-04-15 15:41:00,1.6751,1.6754,1.6748,1.6749,136300000.0
2005-04-15 15:42:00,1.675,1.675,1.6741,1.6743,136300000.0
2005-04-15 15:43:00,1.6741,1.6743,1.6735,1.6739,136300000.0
2005-04-15 15:44:00,1.6738,1.6745,1.6736,1.6745,136300000.0
2005-04-15 15:45:00,1.6742,1.6748,1.674,1.6744,136300000.0
2005-04-15 15:46:00,1.6743,1.6766,1.6743,1.6765,136300000.0
2005-04-15 15:47:00,1.6764,1.6764,1.6734,1.6748,136300000.0
2005-04-15 15:48:00,1.6747,1.6758,1.6739,1.6758,136300000.0
2005-04-15 15:49:00,1.6764,1.677,1.6754,1.677,136300000.0
2005-04-15 15:50:00,1.6769,1.6774,1.6756,1.6758,136300000.0
2005-04-15 15:51:00,1.6757,1.6757,1.6747,1.6748,136300000.0
2005-04-15 15:52:00,1.675,1.6754,1.6741,1.6743,136300000.0
2005-04-15 15:53:00,1.6741,1.6754,1.6737,1.6746,136300000.0
2005-04-15 15:54:00,1.6746,1.6752,1.6741,1.6744,136300000.0
2005-04-15 15:55:00,1.6747,1.6751,1.6743,1.6745,136300000.0
2005-04-15 15:56:00,1.6746,1.675,1.6744,1.6744,136300000.0
2005-04-15 15:57:00,1.6745,1.6753,1.6742,1.6751,136300000.0
2005-04-15 15:58:00,1.6753,1.6757,1.6748,1.6753,136300000.0
2005-04-15 15:59:00,1.6754,1.6754,1.6749,1.6753,136300000.0
2005-04-15 16:00:00,1.6749,1.676,1.6749,1.6751,136300000.0
2005-04-15 16:01:00,1.6753,1.6758,1.6751,1.6751,136300000.0
2005-04-15 16:02:00,1.6753,1.6758,1.6747,1.6747,136300000.0
2005-04-15 16:03:00,1.6744,1.6753,1.6744,1.6751,136300000.0
2005-04-15 16:04:00,1.6752,1.6759,1.6751,1.6757,136300000.0
2005-04-15 16:05:00,1.6755,1.6757,1.6748,1.6754,136300000.0
2005-04-15 16:06:00,1.6755,1.6761,1.6753,1.6756,136300000.0
2005-04-15 16:07:00,1.6758,1.6758,1.6746,1.6751,136300000.0
2005-04-15 16:08:00,1.6752,1.6754,1.6747,1.6749,136300000.0
2005-04-15 16:09:00,1.6751,1.6754,1.6748,1.6754,136300000.0
2005-04-15 16:10:00,1.6755,1.6759,1.6754,1.6758,136300000.0
2005-04-15 16:11:00,1.676,1.676,1.6752,1.6753,136300000.0
2005-04-15 16:12:00,1.6755,1.6756,1.6746,1.6749,136300000.0
2005-04-15 16:13:00,1.6748,1.6748,1.6741,1.6747,136300000.0
2005-04-15 16:14:00,1.6746,1.6748,1.674,1.6743,136300000.0
2005-04-15 16:15:00,1.6742,1.6742,1.6736,1.6742,136300000.0
2005-04-15 16:16:00,1.6741,1.6743,1.6736,1.6739,136300000.0
2005-04-15 16:17:00,1.674,1.6743,1.6737,1.6739,136300000.0
2005-04-15 16:18:00,1.674,1.6743,1.6736,1.6738,136300000.0
2005-04-15 16:19:00,1.6737,1.6741,1.673,1.6738,136300000.0
2005-04-15 16:20:00,1.6736,1.6745,1.6734,1.6745,136300000.0
2005-04-15 16:21:00,1.6744,1.6754,1.674,1.6744,136300000.0
2005-04-15 16:22:00,1.6746,1.6757,1.6746,1.6753,136300000.0
2005-04-15 16:23:00,1.6754,1.6766,1.6751,1.6756,136300000.0
2005-04-15 16:24:00,1.6755,1.6759,1.6751,1.6751,136300000.0
2005-04-15 16:25:00,1.6754,1.6754,1.6749,1.675,136300000.0
2005-04-15 16:26:00,1.6749,1.6756,1.6749,1.6756,136300000.0
2005-04-15 16:27:00,1.6754,1.6755,1.6751,1.6753,136300000.0
2005-04-15 16:28:00,1.6754,1.6757,1.675,1.6756,136300000.0
2005-04-15 16:29:00,1.6757,1.6761,1.6752,1.6757,136300000.0
2005-04-15 16:30:00,1.6756,1.6759,1.6751,1.6751,136300000.0
2005-04-15 16:31:00,1.6752,1.6757,1.6751,1.6755,136300000.0
2005-04-15 16:32:00,1.6754,1.6757,1.6753,1.6755,136300000.0
2005-04-15 16:33:00,1.6754,1.6758,1.6745,1.6758,136300000.0
2005-04-15 16:34:00,1.676,1.6763,1.6752,1.6758,136300000.0
2005-04-15 16:35:00,1.6757,1.6763,1.6755,1.676,136300000.0
2005-04-15 16:36:00,1.6759,1.6768,1.6759,1.6765,136300000.0
2005-04-15 16:37:00,1.6766,1.677,1.6764,1.6766,136300000.0
2005-04-15 16:38:00,1.6768,1.6769,1.6763,1.6769,136300000.0
2005-04-15 16:39:00,1.6771,1.6776,1.6768,1.6771,136300000.0
2005-04-15 16:40:00,1.6772,1.6775,1.6769,1.6769,136300000.0
2005-04-15 16:41:00,1.677,1.6776,1.6768,1.6771,136300000.0
2005-04-15 16:42:00,1.6769,1.6771,1.6767,1.6771,136300000.0
2005-04-15 16:43:00,1.6769,1.6771,1.6764,1.6769,136300000.0
2005-04-15 16:44:00,1.6768,1.6772,1.6765,1.6769,136300000.0
2005-04-15 16:45:00,1.6771,1.6771,1.6767,1.6768,136300000.0
2005-04-15 16:46:00,1.6766,1.6773,1.6766,1.6772,136300000.0
2005-04-15 16:47:00,1.6771,1.6773,1.6758,1.6763,136300000.0
2005-04-15 16:48:00,1.6762,1.6769,1.6762,1.6768,136300000.0
2005-04-15 16:49:00,1.6769,1.6769,1.6758,1.6761,136300000.0
2005-04-15 16:50:00,1.6762,1.6765,1.6754,1.6756,136300000.0
2005-04-15 16:51:00,1.6754,1.6757,1.6749,1.6757,136300000.0
2005-04-15 16:52:00,1.6755,1.6759,1.675,1.6755,136300000.0
2005-04-15 16:53:00,1.6751,1.6754,1.6748,1.6751,136300000.0
2005-04-15 16:54:00,1.6752,1.6758,1.6749,1.6755,136300000.0
2005-04-15 16:55:00,1.6756,1.6759,1.6751,1.6755,136300000.0
2005-04-15 16:56:00,1.6753,1.6758,1.6751,1.6752,136300000.0
2005-04-15 16:57:00,1.6753,1.6757,1.675,1.6755,136300000.0
2005-04-15 16:58:00,1.6756,1.6762,1.6752,1.6756,136300000.0
2005-04-15 16:59:00,1.6755,1.6763,1.6752,1.6762,136300000.0
2005-04-15 17:00:00,1.6764,1.6768,1.676,1.6761,136300000.0
2005-04-15 17:01:00,1.6762,1.6764,1.6759,1.6762,136300000.0
2005-04-15 17:02:00,1.6764,1.6766,1.6762,1.6763,136300000.0
2005-04-15 17:03:00,1.6763,1.6764,1.676,1.6761,136300000.0
2005-04-15 17:04:00,1.676,1.6763,1.6759,1.6762,136300000.0
2005-04-15 17:05:00,1.6763,1.6769,1.676,1.6764,136300000.0
2005-04-15 17:06:00,1.6763,1.6765,1.6761,1.6763,136300000.0
2005-04-15 17:07:00,1.6762,1.677,1.6762,1.6766,136300000.0
2005-04-15 17:08:00,1.6765,1.6769,1.6762,1.6769,136300000.0
2005-04-15 17:09:00,1.677,1.6772,1.6764,1.6765,136300000.0
2005-04-15 17:10:00,1.6763,1.6764,1.676,1.6763,136300000.0
2005-04-15 17:11:00,1.6764,1.6768,1.6762,1.6763,136300000.0
2005-04-15 17:12:00,1.6762,1.6764,1.676,1.6764,136300000.0
2005-04-15 17:13:00,1.6762,1.6762,1.6759,1.6762,136300000.0
2005-04-15 17:14:00,1.676,1.6763,1.6756,1.676,136300000.0
2005-04-15 17:15:00,1.6758,1.6758,1.6749,1.6752,136300000.0
2005-04-15 17:16:00,1.6753,1.6757,1.675,1.6753,136300000.0
2005-04-15 17:17:00,1.6754,1.6756,1.6747,1.6752,136300000.0
2005-04-15 17:18:00,1.6751,1.6757,1.675,1.675,136300000.0
2005-04-15 17:19:00,1.6753,1.6756,1.6744,1.6744,136300000.0
2005-04-15 17:20:00,1.6745,1.675,1.6741,1.6748,136300000.0
2005-04-15 17:21:00,1.6749,1.6764,1.6749,1.6757,136300000.0
2005-04-15 17:22:00,1.6759,1.6765,1.6754,1.6756,136300000.0
2005-04-15 17:23:00,1.6754,1.6755,1.6752,1.6754,136300000.0
2005-04-15 17:24:00,1.6753,1.6756,1.6743,1.675,136300000.0
2005-04-15 17:25:00,1.6751,1.6757,1.6751,1.6753,136300000.0
2005-04-15 17:26:00,1.6754,1.6759,1.6754,1.6758,136300000.0
2005-04-15 17:27:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2005-04-15 17:28:00,1.6759,1.6759,1.6754,1.6757,136300000.0
2005-04-15 17:29:00,1.6756,1.6768,1.6755,1.6767,136300000.0
2005-04-15 17:30:00,1.6764,1.6768,1.6761,1.6761,136300000.0
2005-04-15 17:31:00,1.6759,1.6769,1.6759,1.6766,136300000.0
2005-04-15 17:32:00,1.6768,1.6772,1.6766,1.6768,136300000.0
2005-04-15 17:33:00,1.6769,1.677,1.6766,1.6767,136300000.0
2005-04-15 17:34:00,1.6768,1.6771,1.6767,1.6767,136300000.0
2005-04-15 17:35:00,1.6766,1.6768,1.6762,1.6762,136300000.0
2005-04-15 17:36:00,1.6763,1.6768,1.6761,1.6762,136300000.0
2005-04-15 17:37:00,1.676,1.6766,1.676,1.6766,136300000.0
2005-04-15 17:38:00,1.6765,1.6765,1.676,1.676,136300000.0
2005-04-15 17:39:00,1.6763,1.6765,1.6761,1.6765,136300000.0
2005-04-15 17:40:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2005-04-15 17:41:00,1.6763,1.6768,1.6763,1.6768,136300000.0
2005-04-15 17:42:00,1.6769,1.677,1.6761,1.6763,136300000.0
2005-04-15 17:43:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2005-04-15 17:44:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2005-04-15 17:45:00,1.6759,1.676,1.6757,1.6757,136300000.0
2005-04-15 17:46:00,1.6758,1.6761,1.6757,1.6761,136300000.0
2005-04-15 17:47:00,1.676,1.6765,1.6759,1.6765,136300000.0
2005-04-15 17:48:00,1.6766,1.6768,1.6764,1.6767,136300000.0
2005-04-15 17:49:00,1.6768,1.6768,1.6764,1.6768,136300000.0
2005-04-15 17:50:00,1.6767,1.6771,1.6766,1.6771,136300000.0
2005-04-15 17:51:00,1.677,1.6773,1.6768,1.6769,136300000.0
2005-04-15 17:52:00,1.677,1.6774,1.6769,1.6773,136300000.0
2005-04-15 17:53:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2005-04-15 17:54:00,1.6772,1.6777,1.6772,1.6776,136300000.0
2005-04-15 17:55:00,1.6777,1.6778,1.6774,1.6774,136300000.0
2005-04-15 17:56:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2005-04-15 17:57:00,1.6773,1.6776,1.6773,1.6774,136300000.0
2005-04-15 17:58:00,1.6775,1.6781,1.6775,1.6779,136300000.0
2005-04-15 17:59:00,1.678,1.6781,1.6775,1.6778,136300000.0
2005-04-15 18:00:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2005-04-15 18:01:00,1.6775,1.6779,1.6774,1.6779,136300000.0
2005-04-15 18:02:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-15 18:03:00,1.6779,1.678,1.6777,1.6778,136300000.0
2005-04-15 18:04:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2005-04-15 18:05:00,1.6779,1.6785,1.6776,1.6785,136300000.0
2005-04-15 18:06:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2005-04-15 18:07:00,1.6785,1.6787,1.6784,1.6787,136300000.0
2005-04-15 18:08:00,1.6785,1.6786,1.678,1.6782,136300000.0
2005-04-15 18:09:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2005-04-15 18:10:00,1.6782,1.6782,1.678,1.678,136300000.0
2005-04-15 18:11:00,1.6782,1.6782,1.6776,1.6782,136300000.0
2005-04-15 18:12:00,1.6781,1.6782,1.678,1.6781,136300000.0
2005-04-15 18:13:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-04-15 18:14:00,1.678,1.678,1.6779,1.678,136300000.0
2005-04-15 18:15:00,1.6779,1.6782,1.6776,1.6781,136300000.0
2005-04-15 18:16:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2005-04-15 18:17:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2005-04-15 18:18:00,1.6784,1.6789,1.6784,1.6787,136300000.0
2005-04-15 18:19:00,1.6788,1.6789,1.6785,1.6789,136300000.0
2005-04-15 18:20:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2005-04-15 18:21:00,1.6784,1.6792,1.6782,1.6792,136300000.0
2005-04-15 18:22:00,1.679,1.679,1.6786,1.6786,136300000.0
2005-04-15 18:23:00,1.6784,1.6785,1.6781,1.6781,136300000.0
2005-04-15 18:24:00,1.678,1.6788,1.678,1.6788,136300000.0
2005-04-15 18:25:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2005-04-15 18:26:00,1.6785,1.6787,1.6784,1.6786,136300000.0
2005-04-15 18:27:00,1.6785,1.6786,1.6782,1.6784,136300000.0
2005-04-15 18:28:00,1.6782,1.6787,1.6781,1.6787,136300000.0
2005-04-15 18:29:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2005-04-15 18:30:00,1.6779,1.6782,1.6778,1.6782,136300000.0
2005-04-15 18:31:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2005-04-15 18:32:00,1.6781,1.6781,1.6775,1.6776,136300000.0
2005-04-15 18:33:00,1.6779,1.6782,1.6776,1.6779,136300000.0
2005-04-15 18:34:00,1.6778,1.678,1.6778,1.678,136300000.0
2005-04-15 18:35:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2005-04-15 18:36:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2005-04-15 18:37:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2005-04-15 18:38:00,1.678,1.6781,1.6778,1.6779,136300000.0
2005-04-15 18:39:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2005-04-15 18:40:00,1.6779,1.6781,1.6775,1.6775,136300000.0
2005-04-15 18:41:00,1.6776,1.6779,1.6775,1.6779,136300000.0
2005-04-15 18:42:00,1.678,1.678,1.6776,1.678,136300000.0
2005-04-15 18:43:00,1.6779,1.678,1.6776,1.6778,136300000.0
2005-04-15 18:44:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2005-04-15 18:45:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2005-04-15 18:46:00,1.6778,1.6779,1.6775,1.6776,136300000.0
2005-04-15 18:47:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2005-04-15 18:48:00,1.6776,1.6779,1.6776,1.6776,136300000.0
2005-04-15 18:49:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-15 18:50:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-04-15 18:51:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2005-04-15 18:52:00,1.6776,1.6781,1.6776,1.6779,136300000.0
2005-04-15 18:53:00,1.6778,1.6785,1.6778,1.6785,136300000.0
2005-04-15 18:54:00,1.6784,1.6789,1.6784,1.6787,136300000.0
2005-04-15 18:55:00,1.6789,1.6789,1.6782,1.6784,136300000.0
2005-04-15 18:56:00,1.6786,1.6789,1.6784,1.6787,136300000.0
2005-04-15 18:57:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2005-04-15 18:58:00,1.6787,1.6789,1.6784,1.6784,136300000.0
2005-04-15 18:59:00,1.6786,1.6786,1.6782,1.6786,136300000.0
2005-04-15 19:00:00,1.6788,1.6791,1.6785,1.6785,136300000.0
2005-04-15 19:01:00,1.6786,1.6787,1.6782,1.6782,136300000.0
2005-04-15 19:02:00,1.6786,1.6786,1.678,1.6781,136300000.0
2005-04-15 19:03:00,1.6779,1.6786,1.6776,1.6782,136300000.0
2005-04-15 19:04:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2005-04-15 19:05:00,1.6784,1.6784,1.6775,1.6779,136300000.0
2005-04-15 19:06:00,1.6781,1.6786,1.6779,1.6782,136300000.0
2005-04-15 19:07:00,1.6781,1.679,1.6781,1.6784,136300000.0
2005-04-15 19:08:00,1.6785,1.6786,1.6782,1.6784,136300000.0
2005-04-15 19:09:00,1.6785,1.679,1.6784,1.6786,136300000.0
2005-04-15 19:10:00,1.6787,1.6789,1.6785,1.6787,136300000.0
2005-04-15 19:11:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2005-04-15 19:12:00,1.6787,1.6788,1.6782,1.6786,136300000.0
2005-04-15 19:13:00,1.6785,1.6786,1.6782,1.6782,136300000.0
2005-04-15 19:14:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-15 19:15:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2005-04-15 19:16:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2005-04-15 19:17:00,1.6782,1.6782,1.6779,1.678,136300000.0
2005-04-15 19:18:00,1.6779,1.6784,1.6778,1.6784,136300000.0
2005-04-15 19:19:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2005-04-15 19:20:00,1.6779,1.678,1.6779,1.678,136300000.0
2005-04-15 19:21:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2005-04-15 19:22:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2005-04-15 19:23:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2005-04-15 19:24:00,1.678,1.6782,1.6779,1.6782,136300000.0
2005-04-15 19:25:00,1.6781,1.6782,1.6778,1.678,136300000.0
2005-04-15 19:26:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2005-04-15 19:27:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2005-04-15 19:28:00,1.6782,1.6787,1.6782,1.6787,136300000.0
2005-04-15 19:29:00,1.6786,1.6791,1.6786,1.679,136300000.0
2005-04-15 19:30:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2005-04-15 19:31:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2005-04-15 19:32:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2005-04-15 19:33:00,1.6785,1.6788,1.6784,1.6788,136300000.0
2005-04-15 19:34:00,1.6789,1.6789,1.6784,1.6787,136300000.0
2005-04-15 19:35:00,1.6786,1.6789,1.6784,1.6787,136300000.0
2005-04-15 19:36:00,1.6786,1.6791,1.6782,1.679,136300000.0
2005-04-15 19:37:00,1.6787,1.6791,1.6787,1.6789,136300000.0
2005-04-15 19:38:00,1.6788,1.6788,1.6782,1.6786,136300000.0
2005-04-15 19:39:00,1.6787,1.679,1.6787,1.6787,136300000.0
2005-04-15 19:40:00,1.6788,1.6788,1.6782,1.6785,136300000.0
2005-04-15 19:41:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2005-04-15 19:42:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2005-04-15 19:43:00,1.6784,1.6784,1.678,1.6782,136300000.0
2005-04-15 19:44:00,1.6784,1.6785,1.6779,1.678,136300000.0
2005-04-15 19:45:00,1.6781,1.6782,1.678,1.678,136300000.0
2005-04-15 19:46:00,1.6781,1.6785,1.6781,1.6784,136300000.0
2005-04-15 19:47:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2005-04-15 19:48:00,1.6784,1.6784,1.6775,1.6778,136300000.0
2005-04-15 19:49:00,1.6776,1.678,1.6775,1.678,136300000.0
2005-04-15 19:50:00,1.6779,1.6782,1.6778,1.6779,136300000.0
2005-04-15 19:51:00,1.678,1.6781,1.6779,1.678,136300000.0
2005-04-15 19:52:00,1.6778,1.6779,1.6776,1.6778,136300000.0
2005-04-15 19:53:00,1.6779,1.6782,1.6779,1.678,136300000.0
2005-04-15 19:54:00,1.6779,1.678,1.6775,1.678,136300000.0
2005-04-15 19:55:00,1.6779,1.678,1.6778,1.678,136300000.0
2005-04-15 19:56:00,1.6781,1.6786,1.6781,1.6782,136300000.0
2005-04-15 19:57:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2005-04-15 19:58:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2005-04-15 19:59:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2005-04-15 20:00:00,1.678,1.678,1.6776,1.6776,136300000.0
2005-04-15 20:01:00,1.6778,1.6781,1.6778,1.678,136300000.0
2005-04-15 20:02:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2005-04-15 20:03:00,1.678,1.6781,1.678,1.6781,136300000.0
2005-04-15 20:04:00,1.678,1.6784,1.678,1.6784,136300000.0
2005-04-15 20:05:00,1.6782,1.6782,1.678,1.6782,136300000.0
2005-04-15 20:06:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2005-04-15 20:07:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2005-04-15 20:08:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-04-15 20:09:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2005-04-15 20:10:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-15 20:11:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-04-15 20:12:00,1.6784,1.6784,1.678,1.6781,136300000.0
2005-04-15 20:13:00,1.6782,1.6782,1.678,1.6782,136300000.0
2005-04-15 20:14:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2005-04-15 20:15:00,1.678,1.6786,1.6778,1.6785,136300000.0
2005-04-15 20:16:00,1.6784,1.6787,1.6781,1.6782,136300000.0
2005-04-15 20:17:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-04-15 20:18:00,1.6781,1.6781,1.6775,1.6781,136300000.0
2005-04-15 20:19:00,1.678,1.678,1.6775,1.6778,136300000.0
2005-04-15 20:20:00,1.6779,1.678,1.6776,1.6776,136300000.0
2005-04-15 20:21:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2005-04-15 20:22:00,1.6778,1.678,1.6778,1.6779,136300000.0
2005-04-15 20:23:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2005-04-15 20:24:00,1.6781,1.6782,1.678,1.6781,136300000.0
2005-04-15 20:25:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2005-04-15 20:26:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-15 20:27:00,1.6779,1.6782,1.6778,1.6781,136300000.0
2005-04-15 20:28:00,1.6779,1.678,1.6776,1.678,136300000.0
2005-04-15 20:29:00,1.6779,1.678,1.6779,1.678,136300000.0
2005-04-15 20:30:00,1.6781,1.6782,1.678,1.6781,136300000.0
2005-04-15 20:31:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-15 20:34:00,1.6781,1.6787,1.6781,1.6787,136300000.0
2005-04-15 20:35:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2005-04-15 20:36:00,1.6782,1.6785,1.6776,1.6778,136300000.0
2005-04-15 20:37:00,1.6779,1.6779,1.6775,1.6776,136300000.0
2005-04-15 20:38:00,1.6778,1.678,1.6778,1.6778,136300000.0
2005-04-15 20:39:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2005-04-15 20:40:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-15 20:42:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2005-04-15 20:43:00,1.678,1.678,1.6775,1.6776,136300000.0
2005-04-15 20:44:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2005-04-15 20:45:00,1.6779,1.678,1.6778,1.6779,136300000.0
2005-04-15 20:46:00,1.6778,1.678,1.6776,1.6779,136300000.0
2005-04-15 20:47:00,1.6776,1.6781,1.6776,1.6781,136300000.0
2005-04-15 20:48:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2005-04-15 20:49:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2005-04-15 20:50:00,1.6779,1.6781,1.6775,1.6778,136300000.0
2005-04-15 20:51:00,1.6779,1.678,1.6778,1.6778,136300000.0
2005-04-15 20:52:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2005-04-15 20:53:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2005-04-15 20:54:00,1.6778,1.678,1.6775,1.6779,136300000.0
2005-04-15 20:55:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2005-04-15 20:56:00,1.678,1.6782,1.678,1.678,136300000.0
2005-04-15 20:57:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2005-04-15 20:58:00,1.678,1.6781,1.6778,1.6779,136300000.0
2005-04-15 20:59:00,1.678,1.6781,1.6773,1.6775,136300000.0
2005-04-15 21:00:00,1.6774,1.6779,1.6774,1.6776,136300000.0
2005-04-15 21:01:00,1.6778,1.6782,1.6778,1.6781,136300000.0
2005-04-15 21:02:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2005-04-15 21:03:00,1.6781,1.6786,1.6781,1.6782,136300000.0
2005-04-15 21:04:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2005-04-15 21:05:00,1.6779,1.6781,1.6779,1.678,136300000.0
2005-04-15 21:06:00,1.6779,1.6781,1.6779,1.678,136300000.0
2005-04-15 21:07:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2005-04-15 21:08:00,1.678,1.6781,1.678,1.6781,136300000.0
2005-04-15 21:09:00,1.6782,1.6787,1.6781,1.6785,136300000.0
2005-04-15 21:10:00,1.6786,1.6786,1.6781,1.6781,136300000.0
2005-04-15 21:11:00,1.678,1.6781,1.6778,1.678,136300000.0
2005-04-15 21:12:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2005-04-15 21:13:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-15 21:15:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2005-04-15 21:16:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-04-15 21:17:00,1.6786,1.6786,1.6779,1.678,136300000.0
2005-04-15 21:18:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2005-04-15 21:19:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2005-04-15 21:20:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2005-04-15 21:21:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2005-04-15 21:22:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2005-04-15 21:23:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2005-04-15 21:24:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2005-04-15 21:25:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2005-04-15 21:26:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2005-04-15 21:27:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-04-15 21:28:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2005-04-15 21:29:00,1.6782,1.6782,1.678,1.6781,136300000.0
2005-04-15 21:30:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2005-04-15 21:31:00,1.678,1.6781,1.678,1.6781,136300000.0
2005-04-15 21:32:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-15 21:33:00,1.6781,1.6788,1.6781,1.6788,136300000.0
2005-04-15 21:34:00,1.6789,1.6789,1.6784,1.6785,136300000.0
2005-04-15 21:35:00,1.679,1.679,1.6784,1.6787,136300000.0
2005-04-15 21:36:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2005-04-15 21:37:00,1.6788,1.6791,1.6787,1.6787,136300000.0
2005-04-15 21:38:00,1.6788,1.679,1.6788,1.6789,136300000.0
2005-04-15 21:39:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-04-15 21:40:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-04-15 21:41:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2005-04-15 21:42:00,1.679,1.679,1.6787,1.679,136300000.0
2005-04-15 21:43:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2005-04-15 21:44:00,1.6794,1.6795,1.679,1.6795,136300000.0
2005-04-15 21:45:00,1.6797,1.6799,1.6793,1.6795,136300000.0
2005-04-15 21:46:00,1.6798,1.68,1.6795,1.6798,136300000.0
2005-04-15 21:47:00,1.6797,1.68,1.6797,1.6798,136300000.0
2005-04-15 21:48:00,1.6799,1.6805,1.6799,1.68,136300000.0
2005-04-15 21:49:00,1.6803,1.6803,1.68,1.68,136300000.0
2005-04-15 21:50:00,1.6803,1.6805,1.68,1.6804,136300000.0
2005-04-15 21:51:00,1.6802,1.6812,1.6802,1.6812,136300000.0
2005-04-15 21:52:00,1.6807,1.6813,1.6807,1.681,136300000.0
2005-04-15 21:53:00,1.6808,1.681,1.6806,1.6806,136300000.0
2005-04-15 21:54:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2005-04-15 21:55:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-15 21:56:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2005-04-15 21:57:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2005-04-15 21:58:00,1.6807,1.6809,1.6799,1.6803,136300000.0
2005-04-15 21:59:00,1.6805,1.6805,1.68,1.6804,136300000.0
2005-04-15 22:00:00,1.6808,1.6814,1.6807,1.6814,136300000.0
2005-04-15 22:01:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2005-04-15 22:02:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2005-04-15 22:03:00,1.6817,1.682,1.6817,1.682,136300000.0
2005-04-15 22:04:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2005-04-15 22:05:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2005-04-15 22:07:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2005-04-15 22:08:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2005-04-15 22:09:00,1.6819,1.682,1.6818,1.682,136300000.0
2005-04-15 22:10:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-15 22:11:00,1.682,1.682,1.6818,1.6818,136300000.0
2005-04-15 22:12:00,1.682,1.6821,1.6818,1.6818,136300000.0
2005-04-15 22:13:00,1.6817,1.682,1.6817,1.6818,136300000.0
2005-04-15 22:14:00,1.6819,1.6821,1.6817,1.6819,136300000.0
2005-04-15 22:15:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-15 22:20:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-15 22:21:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-15 22:22:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-15 22:23:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-15 22:24:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-15 22:25:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-15 22:26:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-15 22:27:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-15 22:28:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-15 22:29:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-15 22:30:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-15 22:31:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-15 22:32:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-15 22:33:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-15 22:34:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-15 22:35:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-15 22:36:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-15 22:37:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-15 22:38:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-15 22:40:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-15 22:41:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-15 22:42:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-15 22:43:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-15 22:44:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-15 22:45:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-15 22:46:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-15 22:47:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-15 22:48:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-15 22:49:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-15 22:50:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-15 22:51:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-15 22:52:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-15 22:53:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-15 22:54:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-15 22:55:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-15 22:56:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-15 22:57:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-15 22:58:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-15 22:59:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-18 00:02:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2005-04-18 00:05:00,1.6796,1.6796,1.6793,1.6796,136300000.0
2005-04-18 00:06:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2005-04-18 00:07:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2005-04-18 00:08:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-18 00:09:00,1.6799,1.6803,1.6794,1.6796,136300000.0
2005-04-18 00:10:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2005-04-18 00:12:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-18 00:13:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-18 00:14:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-18 00:15:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-18 00:16:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-18 00:17:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2005-04-18 00:18:00,1.6801,1.6804,1.6801,1.6802,136300000.0
2005-04-18 00:19:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-18 00:21:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-18 00:22:00,1.68,1.68,1.6798,1.68,136300000.0
2005-04-18 00:23:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-18 00:24:00,1.68,1.68,1.6799,1.68,136300000.0
2005-04-18 00:26:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-18 00:27:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-18 00:28:00,1.6798,1.68,1.6798,1.6798,136300000.0
2005-04-18 00:29:00,1.6795,1.6795,1.6789,1.6792,136300000.0
2005-04-18 00:30:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2005-04-18 00:31:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-18 00:32:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2005-04-18 00:33:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-18 00:35:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-18 00:36:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-18 00:37:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2005-04-18 00:38:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-18 00:40:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2005-04-18 00:41:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-18 00:42:00,1.6794,1.6796,1.6791,1.6794,136300000.0
2005-04-18 00:44:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2005-04-18 00:45:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-18 00:46:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-18 00:47:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-04-18 00:48:00,1.6795,1.68,1.6794,1.6794,136300000.0
2005-04-18 00:49:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-18 00:50:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2005-04-18 00:51:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2005-04-18 00:52:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2005-04-18 00:53:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-04-18 00:55:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-18 00:56:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-18 00:57:00,1.6792,1.6792,1.679,1.6791,136300000.0
2005-04-18 01:00:00,1.6792,1.6792,1.679,1.6792,136300000.0
2005-04-18 01:01:00,1.6794,1.6794,1.6791,1.6794,136300000.0
2005-04-18 01:02:00,1.6792,1.6794,1.6789,1.6794,136300000.0
2005-04-18 01:06:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-18 01:07:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2005-04-18 01:08:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-18 01:09:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-18 01:10:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-18 01:11:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-18 01:12:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2005-04-18 01:13:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-18 01:14:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-18 01:15:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-18 01:16:00,1.679,1.6791,1.679,1.6791,136300000.0
2005-04-18 01:17:00,1.6791,1.6791,1.679,1.679,136300000.0
2005-04-18 01:18:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-18 01:19:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2005-04-18 01:20:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-18 01:21:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2005-04-18 01:22:00,1.678,1.6783,1.6775,1.6783,136300000.0
2005-04-18 01:23:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2005-04-18 01:24:00,1.678,1.6781,1.678,1.6781,136300000.0
2005-04-18 01:25:00,1.6783,1.6784,1.6775,1.6784,136300000.0
2005-04-18 01:26:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2005-04-18 01:27:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-18 01:28:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-18 01:29:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-18 01:31:00,1.6782,1.6785,1.678,1.678,136300000.0
2005-04-18 01:32:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-18 01:33:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2005-04-18 01:34:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2005-04-18 01:35:00,1.6785,1.6786,1.6781,1.6785,136300000.0
2005-04-18 01:36:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2005-04-18 01:37:00,1.6781,1.6781,1.6777,1.6781,136300000.0
2005-04-18 01:38:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-18 01:39:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-18 01:41:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2005-04-18 01:43:00,1.6781,1.6781,1.678,1.678,136300000.0
2005-04-18 01:51:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-18 01:52:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2005-04-18 01:53:00,1.6783,1.6783,1.6776,1.6777,136300000.0
2005-04-18 01:54:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2005-04-18 01:55:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2005-04-18 01:56:00,1.6777,1.6779,1.6776,1.6779,136300000.0
2005-04-18 01:57:00,1.6776,1.6778,1.6774,1.6778,136300000.0
2005-04-18 01:58:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-18 01:59:00,1.678,1.678,1.678,1.678,136300000.0
2005-04-18 02:00:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2005-04-18 02:01:00,1.6777,1.6782,1.6777,1.6782,136300000.0
2005-04-18 02:02:00,1.6784,1.6788,1.6781,1.6785,136300000.0
2005-04-18 02:03:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2005-04-18 02:04:00,1.6788,1.6788,1.6785,1.6787,136300000.0
2005-04-18 02:05:00,1.6786,1.679,1.6785,1.6786,136300000.0
2005-04-18 02:06:00,1.679,1.679,1.679,1.679,136300000.0
2005-04-18 02:07:00,1.679,1.6796,1.679,1.679,136300000.0
2005-04-18 02:08:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2005-04-18 02:09:00,1.6792,1.6792,1.6786,1.6786,136300000.0
2005-04-18 02:10:00,1.6787,1.6792,1.6787,1.6792,136300000.0
2005-04-18 02:11:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2005-04-18 02:12:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2005-04-18 02:13:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2005-04-18 02:14:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2005-04-18 02:15:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2005-04-18 02:16:00,1.6795,1.6799,1.6795,1.6797,136300000.0
2005-04-18 02:17:00,1.6795,1.6805,1.6795,1.6805,136300000.0
2005-04-18 02:18:00,1.6809,1.6809,1.68,1.6804,136300000.0
2005-04-18 02:19:00,1.68,1.6804,1.68,1.6804,136300000.0
2005-04-18 02:20:00,1.6807,1.6807,1.6801,1.6801,136300000.0
2005-04-18 02:21:00,1.68,1.6806,1.68,1.68,136300000.0
2005-04-18 02:23:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-18 02:24:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2005-04-18 02:25:00,1.6808,1.6814,1.6807,1.6814,136300000.0
2005-04-18 02:26:00,1.6814,1.6815,1.6811,1.6812,136300000.0
2005-04-18 02:27:00,1.6814,1.6814,1.681,1.6812,136300000.0
2005-04-18 02:28:00,1.6811,1.6811,1.681,1.6811,136300000.0
2005-04-18 02:29:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-04-18 02:30:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2005-04-18 02:31:00,1.6806,1.681,1.6805,1.6808,136300000.0
2005-04-18 02:32:00,1.681,1.681,1.6809,1.6809,136300000.0
2005-04-18 02:33:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2005-04-18 02:34:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-18 02:35:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2005-04-18 02:36:00,1.6814,1.6821,1.6814,1.6817,136300000.0
2005-04-18 02:37:00,1.682,1.6823,1.682,1.6822,136300000.0
2005-04-18 02:38:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2005-04-18 02:39:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-18 02:40:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2005-04-18 02:41:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2005-04-18 02:42:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-18 02:43:00,1.6821,1.6822,1.6815,1.6816,136300000.0
2005-04-18 02:44:00,1.6817,1.6822,1.6817,1.6822,136300000.0
2005-04-18 02:45:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2005-04-18 02:46:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2005-04-18 02:47:00,1.6823,1.6823,1.6818,1.6818,136300000.0
2005-04-18 02:48:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2005-04-18 02:49:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2005-04-18 02:50:00,1.6821,1.6824,1.682,1.682,136300000.0
2005-04-18 02:51:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2005-04-18 02:52:00,1.6823,1.6835,1.6823,1.6832,136300000.0
2005-04-18 02:53:00,1.6831,1.6835,1.6829,1.6829,136300000.0
2005-04-18 02:54:00,1.6826,1.6829,1.6824,1.6826,136300000.0
2005-04-18 02:55:00,1.6828,1.6832,1.6828,1.683,136300000.0
2005-04-18 02:56:00,1.6831,1.6831,1.6825,1.6825,136300000.0
2005-04-18 02:57:00,1.6827,1.683,1.6826,1.6829,136300000.0
2005-04-18 02:58:00,1.6827,1.6828,1.6824,1.6827,136300000.0
2005-04-18 02:59:00,1.6826,1.6831,1.6826,1.6831,136300000.0
2005-04-18 03:00:00,1.6833,1.6833,1.683,1.683,136300000.0
2005-04-18 03:01:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2005-04-18 03:02:00,1.6831,1.6833,1.6828,1.6828,136300000.0
2005-04-18 03:03:00,1.6828,1.6831,1.6828,1.6829,136300000.0
2005-04-18 03:04:00,1.6832,1.6832,1.6827,1.6827,136300000.0
2005-04-18 03:05:00,1.6828,1.683,1.6826,1.6826,136300000.0
2005-04-18 03:06:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2005-04-18 03:07:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-18 03:08:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2005-04-18 03:09:00,1.6829,1.6835,1.6829,1.6833,136300000.0
2005-04-18 03:10:00,1.6831,1.6835,1.683,1.6833,136300000.0
2005-04-18 03:11:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2005-04-18 03:12:00,1.6833,1.6834,1.6828,1.6831,136300000.0
2005-04-18 03:13:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2005-04-18 03:14:00,1.6824,1.683,1.6824,1.6826,136300000.0
2005-04-18 03:15:00,1.6829,1.6829,1.6822,1.6822,136300000.0
2005-04-18 03:16:00,1.6821,1.6833,1.6821,1.6831,136300000.0
2005-04-18 03:17:00,1.683,1.6831,1.6825,1.6825,136300000.0
2005-04-18 03:18:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2005-04-18 03:19:00,1.6826,1.6826,1.6823,1.6826,136300000.0
2005-04-18 03:20:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2005-04-18 03:21:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-04-18 03:22:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2005-04-18 03:23:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2005-04-18 03:24:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2005-04-18 03:25:00,1.6827,1.683,1.6827,1.683,136300000.0
2005-04-18 03:26:00,1.6829,1.6836,1.6826,1.6836,136300000.0
2005-04-18 03:27:00,1.6834,1.684,1.6834,1.6838,136300000.0
2005-04-18 03:28:00,1.684,1.684,1.6836,1.6836,136300000.0
2005-04-18 03:29:00,1.6837,1.6839,1.6832,1.6837,136300000.0
2005-04-18 03:30:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-18 03:31:00,1.6838,1.6848,1.6838,1.6845,136300000.0
2005-04-18 03:32:00,1.6843,1.6844,1.6838,1.6841,136300000.0
2005-04-18 03:33:00,1.6842,1.6842,1.6837,1.6841,136300000.0
2005-04-18 03:34:00,1.6839,1.6842,1.6837,1.6837,136300000.0
2005-04-18 03:35:00,1.6837,1.6838,1.6833,1.6837,136300000.0
2005-04-18 03:36:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-18 03:37:00,1.6839,1.6847,1.6839,1.684,136300000.0
2005-04-18 03:38:00,1.684,1.6846,1.684,1.6846,136300000.0
2005-04-18 03:39:00,1.685,1.6851,1.685,1.685,136300000.0
2005-04-18 03:40:00,1.6851,1.6852,1.6849,1.685,136300000.0
2005-04-18 03:41:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2005-04-18 03:42:00,1.685,1.6851,1.6848,1.6849,136300000.0
2005-04-18 03:43:00,1.6847,1.685,1.6845,1.6849,136300000.0
2005-04-18 03:44:00,1.6848,1.6851,1.6848,1.685,136300000.0
2005-04-18 03:45:00,1.685,1.6854,1.685,1.6854,136300000.0
2005-04-18 03:46:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2005-04-18 03:47:00,1.685,1.6853,1.685,1.685,136300000.0
2005-04-18 03:48:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2005-04-18 03:49:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2005-04-18 03:50:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-18 03:51:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-18 03:52:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-18 03:53:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2005-04-18 03:54:00,1.6845,1.6849,1.6844,1.6844,136300000.0
2005-04-18 03:55:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2005-04-18 03:57:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-18 03:58:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2005-04-18 03:59:00,1.6839,1.6839,1.6834,1.6839,136300000.0
2005-04-18 04:00:00,1.6835,1.6836,1.6829,1.6829,136300000.0
2005-04-18 04:01:00,1.6829,1.6838,1.6826,1.6838,136300000.0
2005-04-18 04:02:00,1.6838,1.6838,1.6833,1.6835,136300000.0
2005-04-18 04:03:00,1.6835,1.6835,1.6826,1.6828,136300000.0
2005-04-18 04:04:00,1.6826,1.6829,1.6824,1.6827,136300000.0
2005-04-18 04:05:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2005-04-18 04:06:00,1.6825,1.6832,1.6824,1.6831,136300000.0
2005-04-18 04:07:00,1.6833,1.6834,1.6826,1.6826,136300000.0
2005-04-18 04:08:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2005-04-18 04:09:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-18 04:10:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2005-04-18 04:11:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2005-04-18 04:12:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-18 04:13:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2005-04-18 04:14:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-18 04:15:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-04-18 04:16:00,1.6827,1.683,1.6827,1.6827,136300000.0
2005-04-18 04:17:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2005-04-18 04:18:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-18 04:19:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-04-18 04:20:00,1.6829,1.683,1.6827,1.6828,136300000.0
2005-04-18 04:21:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-18 04:22:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-18 04:24:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2005-04-18 04:25:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2005-04-18 04:26:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2005-04-18 04:27:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-18 04:28:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-18 04:29:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2005-04-18 04:30:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-18 04:31:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-18 04:32:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-18 04:33:00,1.6823,1.6823,1.682,1.682,136300000.0
2005-04-18 04:34:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-18 04:35:00,1.682,1.6821,1.6819,1.6819,136300000.0
2005-04-18 04:36:00,1.6819,1.6824,1.6819,1.6821,136300000.0
2005-04-18 04:37:00,1.682,1.6822,1.682,1.6822,136300000.0
2005-04-18 04:38:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-18 04:39:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2005-04-18 04:40:00,1.6822,1.6826,1.6822,1.6826,136300000.0
2005-04-18 04:41:00,1.6826,1.6827,1.6824,1.6827,136300000.0
2005-04-18 04:42:00,1.6827,1.683,1.6827,1.683,136300000.0
2005-04-18 04:43:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-18 04:44:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-18 04:45:00,1.6829,1.683,1.6828,1.683,136300000.0
2005-04-18 04:46:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2005-04-18 04:47:00,1.6827,1.683,1.6827,1.683,136300000.0
2005-04-18 04:48:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-18 04:49:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-18 04:50:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-18 04:51:00,1.6829,1.683,1.6828,1.6828,136300000.0
2005-04-18 04:52:00,1.6828,1.6829,1.6824,1.6828,136300000.0
2005-04-18 04:53:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2005-04-18 04:54:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 04:55:00,1.683,1.6831,1.683,1.683,136300000.0
2005-04-18 04:56:00,1.6829,1.6832,1.6829,1.6829,136300000.0
2005-04-18 04:57:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-18 04:58:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-18 04:59:00,1.6832,1.6832,1.683,1.6832,136300000.0
2005-04-18 05:00:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-18 05:01:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 05:02:00,1.683,1.683,1.6828,1.683,136300000.0
2005-04-18 05:03:00,1.6832,1.6836,1.6832,1.6835,136300000.0
2005-04-18 05:04:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2005-04-18 05:05:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2005-04-18 05:06:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-18 05:07:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-18 05:08:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-18 05:10:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 05:12:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-18 05:13:00,1.6837,1.6841,1.6837,1.6839,136300000.0
2005-04-18 05:14:00,1.684,1.684,1.6839,1.684,136300000.0
2005-04-18 05:15:00,1.6839,1.684,1.6836,1.6839,136300000.0
2005-04-18 05:16:00,1.6839,1.684,1.6839,1.684,136300000.0
2005-04-18 05:18:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2005-04-18 05:19:00,1.6842,1.6846,1.6839,1.6846,136300000.0
2005-04-18 05:20:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2005-04-18 05:21:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2005-04-18 05:22:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2005-04-18 05:24:00,1.6843,1.6843,1.6836,1.6841,136300000.0
2005-04-18 05:25:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-18 05:26:00,1.6841,1.6841,1.684,1.684,136300000.0
2005-04-18 05:27:00,1.6841,1.6843,1.6839,1.6839,136300000.0
2005-04-18 05:28:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2005-04-18 05:29:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2005-04-18 05:30:00,1.684,1.684,1.6837,1.6837,136300000.0
2005-04-18 05:31:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2005-04-18 05:32:00,1.6835,1.684,1.6834,1.6836,136300000.0
2005-04-18 05:33:00,1.6831,1.6834,1.683,1.6834,136300000.0
2005-04-18 05:34:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-18 05:35:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2005-04-18 05:37:00,1.6833,1.6833,1.6828,1.6831,136300000.0
2005-04-18 05:38:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2005-04-18 05:39:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2005-04-18 05:40:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 05:41:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2005-04-18 05:42:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-18 05:43:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2005-04-18 05:44:00,1.683,1.6831,1.6829,1.6829,136300000.0
2005-04-18 05:45:00,1.683,1.6831,1.683,1.683,136300000.0
2005-04-18 05:46:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-18 05:47:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-04-18 05:48:00,1.683,1.6832,1.683,1.6832,136300000.0
2005-04-18 05:49:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2005-04-18 05:50:00,1.6837,1.6842,1.6837,1.6838,136300000.0
2005-04-18 05:51:00,1.6837,1.684,1.6837,1.6839,136300000.0
2005-04-18 05:52:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-18 05:53:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-18 05:54:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-18 05:55:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-18 05:56:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-18 05:57:00,1.6839,1.684,1.6839,1.684,136300000.0
2005-04-18 05:58:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2005-04-18 05:59:00,1.684,1.6844,1.684,1.6842,136300000.0
2005-04-18 06:00:00,1.6845,1.6845,1.6841,1.6841,136300000.0
2005-04-18 06:01:00,1.6843,1.6843,1.684,1.6843,136300000.0
2005-04-18 06:02:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2005-04-18 06:03:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-18 06:04:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2005-04-18 06:05:00,1.6842,1.6844,1.6841,1.6842,136300000.0
2005-04-18 06:06:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2005-04-18 06:08:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-18 06:09:00,1.6844,1.6847,1.6843,1.6847,136300000.0
2005-04-18 06:10:00,1.6849,1.685,1.6847,1.6849,136300000.0
2005-04-18 06:11:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-18 06:12:00,1.6848,1.6848,1.6843,1.6845,136300000.0
2005-04-18 06:13:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-18 06:14:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2005-04-18 06:15:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-18 06:16:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2005-04-18 06:18:00,1.6851,1.6854,1.6851,1.6851,136300000.0
2005-04-18 06:19:00,1.685,1.6856,1.6849,1.6854,136300000.0
2005-04-18 06:20:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2005-04-18 06:21:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2005-04-18 06:23:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2005-04-18 06:24:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2005-04-18 06:25:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2005-04-18 06:26:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2005-04-18 06:27:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-18 06:28:00,1.684,1.6841,1.684,1.684,136300000.0
2005-04-18 06:29:00,1.6837,1.6839,1.6836,1.6836,136300000.0
2005-04-18 06:30:00,1.6837,1.6841,1.6837,1.6838,136300000.0
2005-04-18 06:31:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2005-04-18 06:32:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-18 06:33:00,1.6834,1.6834,1.6829,1.6829,136300000.0
2005-04-18 06:34:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-18 06:35:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2005-04-18 06:36:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-18 06:37:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2005-04-18 06:38:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2005-04-18 06:39:00,1.6829,1.683,1.6829,1.6829,136300000.0
2005-04-18 06:40:00,1.6829,1.6833,1.6829,1.683,136300000.0
2005-04-18 06:41:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-18 06:42:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-18 06:43:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-04-18 06:44:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-18 06:45:00,1.683,1.6831,1.683,1.6831,136300000.0
2005-04-18 06:47:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-18 06:48:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2005-04-18 06:49:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-18 06:50:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 06:51:00,1.6832,1.6832,1.6828,1.6831,136300000.0
2005-04-18 06:52:00,1.683,1.6831,1.683,1.6831,136300000.0
2005-04-18 06:53:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2005-04-18 06:54:00,1.6828,1.6832,1.6828,1.6828,136300000.0
2005-04-18 06:55:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-18 06:58:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 06:59:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-18 07:01:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2005-04-18 07:02:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2005-04-18 07:03:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2005-04-18 07:04:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-18 07:05:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-18 07:06:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-18 07:07:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-18 07:08:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-18 07:09:00,1.6831,1.6831,1.683,1.6831,136300000.0
2005-04-18 07:10:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-18 07:13:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-18 07:14:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 07:15:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2005-04-18 07:16:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2005-04-18 07:17:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 07:18:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-18 07:19:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 07:20:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 07:21:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2005-04-18 07:22:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2005-04-18 07:23:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2005-04-18 07:24:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-18 07:25:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-18 07:26:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-18 07:27:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2005-04-18 07:28:00,1.6831,1.6831,1.683,1.683,136300000.0
2005-04-18 07:29:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-18 07:30:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2005-04-18 07:31:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-18 07:32:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-18 07:33:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-18 07:34:00,1.683,1.6832,1.683,1.683,136300000.0
2005-04-18 07:35:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2005-04-18 07:36:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 07:39:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2005-04-18 07:40:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2005-04-18 07:41:00,1.683,1.683,1.6829,1.6829,136300000.0
2005-04-18 07:42:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-18 07:43:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-18 07:44:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 07:45:00,1.6831,1.6832,1.683,1.6831,136300000.0
2005-04-18 07:46:00,1.6829,1.683,1.6829,1.683,136300000.0
2005-04-18 07:47:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-18 07:48:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-18 07:49:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-18 07:50:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2005-04-18 07:52:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2005-04-18 07:53:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2005-04-18 07:54:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2005-04-18 07:55:00,1.6838,1.6849,1.6838,1.6841,136300000.0
2005-04-18 07:56:00,1.6844,1.6855,1.6842,1.6852,136300000.0
2005-04-18 07:57:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-04-18 07:58:00,1.6854,1.6857,1.6852,1.6854,136300000.0
2005-04-18 07:59:00,1.6853,1.6853,1.6848,1.6851,136300000.0
2005-04-18 08:00:00,1.6849,1.6855,1.6849,1.6855,136300000.0
2005-04-18 08:01:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2005-04-18 08:02:00,1.6855,1.6857,1.6849,1.6851,136300000.0
2005-04-18 08:03:00,1.6852,1.6854,1.6852,1.6852,136300000.0
2005-04-18 08:04:00,1.6855,1.6855,1.6852,1.6853,136300000.0
2005-04-18 08:05:00,1.6851,1.6852,1.685,1.685,136300000.0
2005-04-18 08:06:00,1.6851,1.6859,1.6851,1.6859,136300000.0
2005-04-18 08:07:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2005-04-18 08:08:00,1.6862,1.6863,1.686,1.686,136300000.0
2005-04-18 08:09:00,1.6861,1.6872,1.6861,1.687,136300000.0
2005-04-18 08:10:00,1.6867,1.687,1.6862,1.6867,136300000.0
2005-04-18 08:11:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2005-04-18 08:12:00,1.6862,1.6866,1.6857,1.6866,136300000.0
2005-04-18 08:13:00,1.6864,1.6864,1.6853,1.6853,136300000.0
2005-04-18 08:14:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2005-04-18 08:15:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-04-18 08:16:00,1.6859,1.686,1.6859,1.6859,136300000.0
2005-04-18 08:17:00,1.686,1.686,1.686,1.686,136300000.0
2005-04-18 08:18:00,1.6864,1.687,1.6864,1.6864,136300000.0
2005-04-18 08:19:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2005-04-18 08:20:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2005-04-18 08:21:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2005-04-18 08:22:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2005-04-18 08:23:00,1.686,1.686,1.686,1.686,136300000.0
2005-04-18 08:24:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2005-04-18 08:25:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-04-18 08:26:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2005-04-18 08:27:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2005-04-18 08:28:00,1.6866,1.6867,1.6862,1.6862,136300000.0
2005-04-18 08:29:00,1.6864,1.6866,1.6857,1.6857,136300000.0
2005-04-18 08:30:00,1.6855,1.6856,1.685,1.6853,136300000.0
2005-04-18 08:31:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-04-18 08:32:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2005-04-18 08:33:00,1.6848,1.6848,1.6843,1.6847,136300000.0
2005-04-18 08:34:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2005-04-18 08:35:00,1.6849,1.6853,1.6848,1.6853,136300000.0
2005-04-18 08:36:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2005-04-18 08:37:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2005-04-18 08:38:00,1.686,1.686,1.686,1.686,136300000.0
2005-04-18 08:39:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-04-18 08:40:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-04-18 08:41:00,1.6858,1.6862,1.6858,1.6859,136300000.0
2005-04-18 08:42:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2005-04-18 08:43:00,1.6863,1.6865,1.6857,1.6857,136300000.0
2005-04-18 08:44:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2005-04-18 08:45:00,1.6858,1.686,1.6857,1.6858,136300000.0
2005-04-18 08:46:00,1.6858,1.6863,1.6858,1.6858,136300000.0
2005-04-18 08:47:00,1.686,1.686,1.686,1.686,136300000.0
2005-04-18 08:48:00,1.6863,1.6866,1.6863,1.6863,136300000.0
2005-04-18 08:49:00,1.686,1.6866,1.6859,1.6865,136300000.0
2005-04-18 08:50:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2005-04-18 08:51:00,1.6869,1.687,1.6865,1.6868,136300000.0
2005-04-18 08:52:00,1.6871,1.6876,1.6871,1.6875,136300000.0
2005-04-18 08:53:00,1.6876,1.6876,1.6869,1.6872,136300000.0
2005-04-18 08:54:00,1.6871,1.6875,1.6871,1.6875,136300000.0
2005-04-18 08:55:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-04-18 08:56:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2005-04-18 08:57:00,1.6871,1.6875,1.687,1.687,136300000.0
2005-04-18 08:58:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2005-04-18 08:59:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-04-18 09:00:00,1.6871,1.6871,1.6869,1.687,136300000.0
2005-04-18 09:01:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2005-04-18 09:02:00,1.6874,1.6877,1.6873,1.6876,136300000.0
2005-04-18 09:03:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2005-04-18 09:04:00,1.6872,1.6875,1.6871,1.6872,136300000.0
2005-04-18 09:05:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2005-04-18 09:06:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2005-04-18 09:07:00,1.6869,1.6874,1.6869,1.6873,136300000.0
2005-04-18 09:08:00,1.6872,1.6873,1.687,1.687,136300000.0
2005-04-18 09:09:00,1.6871,1.6874,1.687,1.6872,136300000.0
2005-04-18 09:10:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2005-04-18 09:11:00,1.687,1.6871,1.687,1.687,136300000.0
2005-04-18 09:12:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2005-04-18 09:13:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-04-18 09:14:00,1.6874,1.6877,1.6873,1.6877,136300000.0
2005-04-18 09:15:00,1.6878,1.688,1.6871,1.6876,136300000.0
2005-04-18 09:16:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2005-04-18 09:17:00,1.6879,1.688,1.6876,1.6877,136300000.0
2005-04-18 09:18:00,1.6878,1.688,1.6877,1.6878,136300000.0
2005-04-18 09:19:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2005-04-18 09:20:00,1.6876,1.6876,1.6869,1.687,136300000.0
2005-04-18 09:21:00,1.6869,1.687,1.6869,1.687,136300000.0
2005-04-18 09:22:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2005-04-18 09:23:00,1.6872,1.6874,1.687,1.6874,136300000.0
2005-04-18 09:24:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2005-04-18 09:25:00,1.6876,1.6878,1.6876,1.6876,136300000.0
2005-04-18 09:26:00,1.6876,1.6876,1.687,1.6873,136300000.0
2005-04-18 09:27:00,1.6871,1.6877,1.6869,1.6871,136300000.0
2005-04-18 09:28:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2005-04-18 09:29:00,1.6876,1.688,1.6873,1.6879,136300000.0
2005-04-18 09:30:00,1.6881,1.6884,1.688,1.688,136300000.0
2005-04-18 09:31:00,1.6878,1.6883,1.6878,1.6881,136300000.0
2005-04-18 09:32:00,1.6886,1.6887,1.6881,1.6881,136300000.0
2005-04-18 09:33:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2005-04-18 09:34:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2005-04-18 09:35:00,1.6892,1.6892,1.6887,1.6887,136300000.0
2005-04-18 09:36:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2005-04-18 09:37:00,1.6888,1.6893,1.6888,1.6893,136300000.0
2005-04-18 09:38:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-04-18 09:39:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-04-18 09:40:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2005-04-18 09:41:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-04-18 09:42:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-18 09:43:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-18 09:44:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-18 09:45:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-04-18 09:46:00,1.6898,1.6898,1.6895,1.6897,136300000.0
2005-04-18 09:47:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2005-04-18 09:48:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-04-18 09:49:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-04-18 09:50:00,1.6894,1.6899,1.6894,1.6899,136300000.0
2005-04-18 09:51:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2005-04-18 09:52:00,1.6906,1.6908,1.6905,1.6906,136300000.0
2005-04-18 09:53:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-18 09:54:00,1.69,1.69,1.6899,1.6899,136300000.0
2005-04-18 09:55:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2005-04-18 09:56:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2005-04-18 09:57:00,1.6901,1.6901,1.6897,1.6897,136300000.0
2005-04-18 09:58:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-04-18 09:59:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-18 10:00:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-04-18 10:01:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2005-04-18 10:02:00,1.6901,1.6902,1.69,1.69,136300000.0
2005-04-18 10:03:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-04-18 10:04:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-04-18 10:05:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-18 10:06:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-04-18 10:07:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-18 10:08:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-04-18 10:09:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-18 10:10:00,1.69,1.6901,1.69,1.6901,136300000.0
2005-04-18 10:11:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-04-18 10:12:00,1.69,1.69,1.6899,1.6899,136300000.0
2005-04-18 10:13:00,1.69,1.6902,1.69,1.6902,136300000.0
2005-04-18 10:14:00,1.6907,1.6907,1.6904,1.6907,136300000.0
2005-04-18 10:15:00,1.6912,1.6912,1.691,1.691,136300000.0
2005-04-18 10:16:00,1.691,1.691,1.6909,1.6909,136300000.0
2005-04-18 10:17:00,1.691,1.691,1.691,1.691,136300000.0
2005-04-18 10:18:00,1.691,1.691,1.691,1.691,136300000.0
2005-04-18 10:19:00,1.6907,1.691,1.6907,1.6907,136300000.0
2005-04-18 10:20:00,1.6906,1.6906,1.6903,1.6906,136300000.0
2005-04-18 10:21:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-04-18 10:22:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-04-18 10:23:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-04-18 10:24:00,1.6907,1.6907,1.6905,1.6907,136300000.0
2005-04-18 10:25:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-04-18 10:26:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-04-18 10:27:00,1.691,1.6913,1.691,1.6913,136300000.0
2005-04-18 10:28:00,1.6914,1.6916,1.6914,1.6914,136300000.0
2005-04-18 10:29:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2005-04-18 10:30:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-18 10:31:00,1.6919,1.692,1.6919,1.6919,136300000.0
2005-04-18 10:32:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-18 10:33:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2005-04-18 10:34:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-18 10:35:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-18 10:36:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-18 10:37:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-18 10:38:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-04-18 10:39:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2005-04-18 10:40:00,1.6914,1.6914,1.6909,1.6913,136300000.0
2005-04-18 10:41:00,1.691,1.691,1.6905,1.6905,136300000.0
2005-04-18 10:42:00,1.6904,1.6909,1.6904,1.6905,136300000.0
2005-04-18 10:43:00,1.6906,1.6911,1.6903,1.6903,136300000.0
2005-04-18 10:44:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2005-04-18 10:45:00,1.6904,1.6907,1.6904,1.6904,136300000.0
2005-04-18 10:46:00,1.6904,1.6908,1.6903,1.6904,136300000.0
2005-04-18 10:47:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-18 10:48:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-18 10:49:00,1.69,1.69,1.6899,1.69,136300000.0
2005-04-18 10:50:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-04-18 10:51:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2005-04-18 10:52:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2005-04-18 10:53:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-04-18 10:54:00,1.6903,1.6903,1.6898,1.6898,136300000.0
2005-04-18 10:55:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2005-04-18 10:56:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2005-04-18 10:57:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-04-18 10:58:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-04-18 10:59:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-04-18 11:00:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-18 11:01:00,1.6903,1.6906,1.6903,1.6906,136300000.0
2005-04-18 11:02:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-04-18 11:03:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-18 11:04:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-18 11:05:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2005-04-18 11:06:00,1.69,1.6902,1.69,1.69,136300000.0
2005-04-18 11:07:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2005-04-18 11:08:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-04-18 11:09:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-04-18 11:10:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-04-18 11:11:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-18 11:12:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2005-04-18 11:13:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2005-04-18 11:14:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-04-18 11:15:00,1.6896,1.6903,1.6896,1.6903,136300000.0
2005-04-18 11:16:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-18 11:17:00,1.6901,1.6905,1.6901,1.6902,136300000.0
2005-04-18 11:18:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-18 11:19:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-18 11:21:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-18 11:22:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-18 11:23:00,1.69,1.6903,1.69,1.69,136300000.0
2005-04-18 11:24:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-04-18 11:25:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2005-04-18 11:26:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-04-18 11:27:00,1.6905,1.6905,1.6902,1.6905,136300000.0
2005-04-18 11:28:00,1.6905,1.6905,1.69,1.69,136300000.0
2005-04-18 11:29:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2005-04-18 11:30:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2005-04-18 11:31:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2005-04-18 11:32:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2005-04-18 11:33:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2005-04-18 11:34:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-04-18 11:35:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-04-18 11:36:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2005-04-18 11:37:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2005-04-18 11:38:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2005-04-18 11:39:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2005-04-18 11:40:00,1.6884,1.6892,1.6884,1.6892,136300000.0
2005-04-18 11:41:00,1.6891,1.6891,1.6888,1.6889,136300000.0
2005-04-18 11:42:00,1.689,1.6893,1.6889,1.689,136300000.0
2005-04-18 11:43:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-04-18 11:44:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-04-18 11:45:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2005-04-18 11:46:00,1.6889,1.689,1.6888,1.6889,136300000.0
2005-04-18 11:47:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-04-18 11:48:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-04-18 11:49:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2005-04-18 11:50:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-04-18 11:51:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-04-18 11:52:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-04-18 11:53:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-04-18 11:54:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2005-04-18 11:55:00,1.6887,1.6888,1.6886,1.6887,136300000.0
2005-04-18 11:56:00,1.689,1.6893,1.6889,1.6893,136300000.0
2005-04-18 11:57:00,1.6896,1.6901,1.6896,1.6898,136300000.0
2005-04-18 11:58:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2005-04-18 11:59:00,1.6899,1.69,1.6898,1.69,136300000.0
2005-04-18 12:00:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2005-04-18 12:01:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-18 12:02:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-18 12:03:00,1.6902,1.6902,1.69,1.6902,136300000.0
2005-04-18 12:04:00,1.69,1.69,1.6897,1.69,136300000.0
2005-04-18 12:05:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2005-04-18 12:06:00,1.6905,1.691,1.6905,1.691,136300000.0
2005-04-18 12:07:00,1.6911,1.6915,1.691,1.6915,136300000.0
2005-04-18 12:08:00,1.6913,1.6914,1.6912,1.6914,136300000.0
2005-04-18 12:09:00,1.6914,1.692,1.6914,1.692,136300000.0
2005-04-18 12:10:00,1.6918,1.6922,1.6918,1.6919,136300000.0
2005-04-18 12:11:00,1.6916,1.6917,1.6914,1.6915,136300000.0
2005-04-18 12:12:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2005-04-18 12:13:00,1.6912,1.6912,1.691,1.6912,136300000.0
2005-04-18 12:14:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-18 12:15:00,1.691,1.691,1.691,1.691,136300000.0
2005-04-18 12:16:00,1.6909,1.6912,1.6908,1.6911,136300000.0
2005-04-18 12:17:00,1.6911,1.6911,1.6908,1.6908,136300000.0
2005-04-18 12:18:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-04-18 12:19:00,1.6908,1.6908,1.6902,1.6905,136300000.0
2005-04-18 12:20:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-04-18 12:21:00,1.6908,1.6908,1.6902,1.6904,136300000.0
2005-04-18 12:22:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2005-04-18 12:23:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-04-18 12:24:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-04-18 12:25:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-04-18 12:26:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2005-04-18 12:27:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2005-04-18 12:28:00,1.6908,1.6908,1.6906,1.6907,136300000.0
2005-04-18 12:29:00,1.691,1.691,1.691,1.691,136300000.0
2005-04-18 12:30:00,1.6911,1.6913,1.6911,1.6912,136300000.0
2005-04-18 12:31:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-18 12:32:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-04-18 12:33:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2005-04-18 12:34:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-18 12:35:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-18 12:36:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2005-04-18 12:37:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-18 12:38:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-18 12:39:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-18 12:40:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2005-04-18 12:41:00,1.6915,1.6917,1.6915,1.6916,136300000.0
2005-04-18 12:42:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-18 12:43:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-18 12:44:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-18 12:45:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-18 12:46:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2005-04-18 12:47:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-18 12:48:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2005-04-18 12:49:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-18 12:50:00,1.692,1.692,1.6918,1.6919,136300000.0
2005-04-18 12:51:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-04-18 12:52:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-18 12:53:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-04-18 12:54:00,1.6917,1.692,1.6917,1.692,136300000.0
2005-04-18 12:55:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-18 12:56:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-18 12:57:00,1.6921,1.6921,1.692,1.692,136300000.0
2005-04-18 12:58:00,1.6918,1.6919,1.6918,1.6918,136300000.0
2005-04-18 12:59:00,1.6915,1.6916,1.6913,1.6914,136300000.0
2005-04-18 13:00:00,1.6913,1.6916,1.6913,1.6913,136300000.0
2005-04-18 13:01:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-18 13:02:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2005-04-18 13:03:00,1.6915,1.6915,1.6909,1.6909,136300000.0
2005-04-18 13:04:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-04-18 13:05:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2005-04-18 13:06:00,1.69,1.6907,1.69,1.6907,136300000.0
2005-04-18 13:07:00,1.6911,1.6911,1.691,1.691,136300000.0
2005-04-18 13:08:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-04-18 13:09:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-04-18 13:10:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-18 13:11:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2005-04-18 13:12:00,1.6914,1.6914,1.6911,1.6912,136300000.0
2005-04-18 13:13:00,1.6911,1.6911,1.691,1.691,136300000.0
2005-04-18 13:14:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2005-04-18 13:15:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2005-04-18 13:16:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-04-18 13:17:00,1.6906,1.691,1.6906,1.691,136300000.0
2005-04-18 13:18:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-18 13:19:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-18 13:20:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-18 13:21:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-04-18 13:22:00,1.691,1.691,1.691,1.691,136300000.0
2005-04-18 13:23:00,1.6908,1.6908,1.6907,1.6908,136300000.0
2005-04-18 13:24:00,1.6909,1.691,1.6907,1.6907,136300000.0
2005-04-18 13:25:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-04-18 13:26:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2005-04-18 13:27:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-04-18 13:28:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2005-04-18 13:29:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-18 13:30:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2005-04-18 13:31:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-18 13:32:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2005-04-18 13:33:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2005-04-18 13:34:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-04-18 13:35:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-04-18 13:36:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-04-18 13:37:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-04-18 13:38:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2005-04-18 13:39:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-04-18 13:40:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2005-04-18 13:41:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-18 13:42:00,1.6903,1.6903,1.6898,1.6898,136300000.0
2005-04-18 13:43:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2005-04-18 13:44:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2005-04-18 13:45:00,1.6905,1.6907,1.6905,1.6906,136300000.0
2005-04-18 13:46:00,1.6909,1.691,1.6909,1.691,136300000.0
2005-04-18 13:47:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-18 13:48:00,1.6909,1.6913,1.6908,1.6913,136300000.0
2005-04-18 13:49:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-18 13:50:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2005-04-18 13:51:00,1.6906,1.6909,1.6906,1.6909,136300000.0
2005-04-18 13:52:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2005-04-18 13:53:00,1.6904,1.6908,1.6901,1.6901,136300000.0
2005-04-18 13:54:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-04-18 13:55:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-04-18 13:57:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2005-04-18 13:58:00,1.6894,1.6897,1.6894,1.6896,136300000.0
2005-04-18 13:59:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-04-18 14:00:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-04-18 14:01:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2005-04-18 14:02:00,1.6888,1.689,1.6888,1.689,136300000.0
2005-04-18 14:03:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-04-18 14:04:00,1.6889,1.689,1.6889,1.689,136300000.0
2005-04-18 14:05:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2005-04-18 14:06:00,1.6887,1.6891,1.6887,1.6891,136300000.0
2005-04-18 14:07:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2005-04-18 14:08:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2005-04-18 14:09:00,1.6893,1.6893,1.689,1.689,136300000.0
2005-04-18 14:10:00,1.6891,1.6892,1.689,1.6892,136300000.0
2005-04-18 14:11:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-04-18 14:12:00,1.6891,1.6893,1.6889,1.6889,136300000.0
2005-04-18 14:13:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2005-04-18 14:14:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2005-04-18 14:15:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-04-18 14:16:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2005-04-18 14:17:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-18 14:18:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2005-04-18 14:19:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-04-18 14:20:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-04-18 14:21:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-18 14:22:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-18 14:23:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-18 14:24:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2005-04-18 14:25:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2005-04-18 14:26:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2005-04-18 14:27:00,1.6914,1.6914,1.6911,1.6911,136300000.0
2005-04-18 14:28:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-18 14:29:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-18 14:30:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-18 14:31:00,1.691,1.691,1.6909,1.691,136300000.0
2005-04-18 14:32:00,1.6907,1.6912,1.6907,1.6912,136300000.0
2005-04-18 14:33:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2005-04-18 14:34:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-18 14:35:00,1.6913,1.6917,1.6913,1.6916,136300000.0
2005-04-18 14:36:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-18 14:37:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-18 14:38:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-18 14:39:00,1.6913,1.6916,1.6913,1.6915,136300000.0
2005-04-18 14:40:00,1.6911,1.6911,1.6909,1.6911,136300000.0
2005-04-18 14:41:00,1.6912,1.6912,1.6907,1.691,136300000.0
2005-04-18 14:42:00,1.6912,1.6918,1.6911,1.6918,136300000.0
2005-04-18 14:43:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-18 14:44:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-18 14:45:00,1.6917,1.6921,1.6917,1.6921,136300000.0
2005-04-18 14:46:00,1.692,1.692,1.6917,1.6918,136300000.0
2005-04-18 14:47:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-18 14:48:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-18 14:49:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2005-04-18 14:50:00,1.6921,1.6921,1.6919,1.6921,136300000.0
2005-04-18 14:51:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2005-04-18 14:52:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-04-18 14:53:00,1.6926,1.6929,1.6926,1.6927,136300000.0
2005-04-18 14:54:00,1.6928,1.6931,1.6925,1.6928,136300000.0
2005-04-18 14:55:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-18 14:56:00,1.6928,1.6929,1.6928,1.6928,136300000.0
2005-04-18 14:57:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-04-18 14:58:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-18 14:59:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-18 15:00:00,1.6924,1.6924,1.6922,1.6924,136300000.0
2005-04-18 15:01:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-04-18 15:02:00,1.693,1.693,1.6929,1.6929,136300000.0
2005-04-18 15:03:00,1.6931,1.6933,1.693,1.6932,136300000.0
2005-04-18 15:04:00,1.6937,1.6943,1.6937,1.6939,136300000.0
2005-04-18 15:05:00,1.6938,1.6943,1.6938,1.694,136300000.0
2005-04-18 15:06:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2005-04-18 15:07:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2005-04-18 15:08:00,1.6943,1.6944,1.694,1.694,136300000.0
2005-04-18 15:09:00,1.694,1.6941,1.694,1.6941,136300000.0
2005-04-18 15:10:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2005-04-18 15:11:00,1.6944,1.6944,1.694,1.6944,136300000.0
2005-04-18 15:12:00,1.6948,1.6952,1.694,1.6944,136300000.0
2005-04-18 15:13:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-04-18 15:14:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-04-18 15:15:00,1.6949,1.695,1.6948,1.695,136300000.0
2005-04-18 15:16:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2005-04-18 15:17:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-04-18 15:18:00,1.6949,1.695,1.6949,1.6949,136300000.0
2005-04-18 15:19:00,1.695,1.6956,1.6946,1.6948,136300000.0
2005-04-18 15:20:00,1.6952,1.6955,1.6952,1.6955,136300000.0
2005-04-18 15:21:00,1.6954,1.6956,1.6953,1.6953,136300000.0
2005-04-18 15:22:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-04-18 15:23:00,1.6955,1.6959,1.6955,1.6955,136300000.0
2005-04-18 15:24:00,1.6956,1.6956,1.6954,1.6956,136300000.0
2005-04-18 15:25:00,1.6958,1.696,1.6958,1.6958,136300000.0
2005-04-18 15:26:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2005-04-18 15:27:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-04-18 15:28:00,1.6957,1.6957,1.6953,1.6956,136300000.0
2005-04-18 15:29:00,1.6954,1.696,1.6954,1.6959,136300000.0
2005-04-18 15:30:00,1.696,1.6961,1.696,1.6961,136300000.0
2005-04-18 15:31:00,1.696,1.696,1.696,1.696,136300000.0
2005-04-18 15:32:00,1.6962,1.6962,1.696,1.6962,136300000.0
2005-04-18 15:33:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2005-04-18 15:34:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-04-18 15:35:00,1.6961,1.6967,1.6961,1.6967,136300000.0
2005-04-18 15:36:00,1.6966,1.6966,1.6965,1.6966,136300000.0
2005-04-18 15:37:00,1.6963,1.6965,1.6962,1.6963,136300000.0
2005-04-18 15:38:00,1.6963,1.6965,1.6963,1.6965,136300000.0
2005-04-18 15:39:00,1.6966,1.6969,1.6964,1.6969,136300000.0
2005-04-18 15:40:00,1.6967,1.6973,1.6967,1.697,136300000.0
2005-04-18 15:41:00,1.6967,1.6967,1.6963,1.6963,136300000.0
2005-04-18 15:42:00,1.6962,1.6966,1.6962,1.6962,136300000.0
2005-04-18 15:43:00,1.6962,1.6967,1.6962,1.6962,136300000.0
2005-04-18 15:44:00,1.6961,1.6961,1.6958,1.6961,136300000.0
2005-04-18 15:45:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2005-04-18 15:46:00,1.6964,1.6969,1.6964,1.6967,136300000.0
2005-04-18 15:47:00,1.6968,1.6968,1.6965,1.6966,136300000.0
2005-04-18 15:48:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-04-18 15:49:00,1.6962,1.6965,1.6962,1.6962,136300000.0
2005-04-18 15:50:00,1.6961,1.6962,1.696,1.6961,136300000.0
2005-04-18 15:51:00,1.6964,1.6965,1.6964,1.6965,136300000.0
2005-04-18 15:52:00,1.6964,1.6964,1.6962,1.6964,136300000.0
2005-04-18 15:53:00,1.6962,1.6965,1.6962,1.6965,136300000.0
2005-04-18 15:54:00,1.6966,1.6968,1.6966,1.6966,136300000.0
2005-04-18 15:55:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2005-04-18 15:56:00,1.697,1.697,1.6969,1.6969,136300000.0
2005-04-18 15:57:00,1.697,1.6971,1.6968,1.697,136300000.0
2005-04-18 15:58:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2005-04-18 15:59:00,1.6968,1.697,1.6968,1.697,136300000.0
2005-04-18 16:00:00,1.6971,1.6971,1.6967,1.6967,136300000.0
2005-04-18 16:01:00,1.6966,1.6967,1.6963,1.6963,136300000.0
2005-04-18 16:02:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2005-04-18 16:03:00,1.6961,1.6965,1.6959,1.6965,136300000.0
2005-04-18 16:04:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-04-18 16:05:00,1.6963,1.6967,1.6962,1.6967,136300000.0
2005-04-18 16:06:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-04-18 16:07:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-04-18 16:08:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-04-18 16:09:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-04-18 16:10:00,1.6964,1.6964,1.6951,1.6958,136300000.0
2005-04-18 16:11:00,1.696,1.6961,1.6957,1.6957,136300000.0
2005-04-18 16:12:00,1.6956,1.6956,1.6952,1.6953,136300000.0
2005-04-18 16:13:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2005-04-18 16:14:00,1.6953,1.6955,1.695,1.6952,136300000.0
2005-04-18 16:15:00,1.6955,1.6958,1.6955,1.6956,136300000.0
2005-04-18 16:16:00,1.6955,1.6955,1.6951,1.6952,136300000.0
2005-04-18 16:17:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-04-18 16:18:00,1.6952,1.6952,1.6949,1.6949,136300000.0
2005-04-18 16:19:00,1.6948,1.6948,1.6938,1.694,136300000.0
2005-04-18 16:20:00,1.6939,1.6942,1.6938,1.6941,136300000.0
2005-04-18 16:21:00,1.6942,1.6946,1.694,1.6944,136300000.0
2005-04-18 16:22:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2005-04-18 16:23:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-04-18 16:24:00,1.6947,1.6948,1.6945,1.6946,136300000.0
2005-04-18 16:25:00,1.6948,1.6952,1.6948,1.695,136300000.0
2005-04-18 16:26:00,1.695,1.6951,1.695,1.6951,136300000.0
2005-04-18 16:27:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2005-04-18 16:28:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-04-18 16:29:00,1.6957,1.6963,1.6957,1.6958,136300000.0
2005-04-18 16:30:00,1.6956,1.6961,1.6952,1.6957,136300000.0
2005-04-18 16:31:00,1.696,1.6964,1.696,1.6964,136300000.0
2005-04-18 16:32:00,1.6968,1.6968,1.6963,1.6963,136300000.0
2005-04-18 16:33:00,1.6963,1.6965,1.6963,1.6965,136300000.0
2005-04-18 16:34:00,1.6965,1.697,1.6963,1.6967,136300000.0
2005-04-18 16:35:00,1.6967,1.697,1.6967,1.697,136300000.0
2005-04-18 16:36:00,1.6971,1.6971,1.6962,1.6963,136300000.0
2005-04-18 16:37:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2005-04-18 16:38:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2005-04-18 16:39:00,1.6963,1.6966,1.6962,1.6965,136300000.0
2005-04-18 16:40:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-04-18 16:41:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-04-18 16:42:00,1.6969,1.6976,1.6969,1.6976,136300000.0
2005-04-18 16:43:00,1.6976,1.6981,1.6973,1.6973,136300000.0
2005-04-18 16:44:00,1.6974,1.6976,1.6974,1.6976,136300000.0
2005-04-18 16:45:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-04-18 16:46:00,1.6976,1.6977,1.6975,1.6975,136300000.0
2005-04-18 16:47:00,1.6973,1.6973,1.6969,1.6969,136300000.0
2005-04-18 16:48:00,1.6971,1.6978,1.697,1.6978,136300000.0
2005-04-18 16:49:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2005-04-18 16:50:00,1.6977,1.6982,1.6974,1.6974,136300000.0
2005-04-18 16:51:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2005-04-18 16:52:00,1.6979,1.6985,1.6979,1.6983,136300000.0
2005-04-18 16:53:00,1.6982,1.6985,1.6982,1.6983,136300000.0
2005-04-18 16:54:00,1.6983,1.6983,1.698,1.6983,136300000.0
2005-04-18 16:55:00,1.6985,1.6985,1.6982,1.6984,136300000.0
2005-04-18 16:56:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2005-04-18 16:57:00,1.698,1.698,1.6975,1.698,136300000.0
2005-04-18 16:58:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-04-18 16:59:00,1.6982,1.6991,1.6982,1.699,136300000.0
2005-04-18 17:00:00,1.6996,1.6997,1.6985,1.6997,136300000.0
2005-04-18 17:01:00,1.6998,1.7004,1.6998,1.7,136300000.0
2005-04-18 17:02:00,1.7,1.7002,1.6996,1.6999,136300000.0
2005-04-18 17:03:00,1.7,1.7002,1.6998,1.6999,136300000.0
2005-04-18 17:04:00,1.6996,1.7001,1.6996,1.7001,136300000.0
2005-04-18 17:05:00,1.7002,1.7002,1.6998,1.7,136300000.0
2005-04-18 17:06:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2005-04-18 17:07:00,1.6999,1.7,1.6999,1.7,136300000.0
2005-04-18 17:08:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2005-04-18 17:09:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-04-18 17:10:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-04-18 17:11:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2005-04-18 17:12:00,1.7001,1.7005,1.7001,1.7005,136300000.0
2005-04-18 17:13:00,1.7006,1.7019,1.7006,1.7019,136300000.0
2005-04-18 17:14:00,1.7018,1.7018,1.7008,1.7009,136300000.0
2005-04-18 17:15:00,1.7011,1.7011,1.7006,1.7009,136300000.0
2005-04-18 17:16:00,1.701,1.701,1.7009,1.701,136300000.0
2005-04-18 17:17:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2005-04-18 17:18:00,1.7006,1.7012,1.7005,1.7012,136300000.0
2005-04-18 17:19:00,1.7012,1.7018,1.7009,1.7009,136300000.0
2005-04-18 17:20:00,1.7011,1.7011,1.7002,1.7008,136300000.0
2005-04-18 17:21:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2005-04-18 17:22:00,1.7013,1.7013,1.7012,1.7013,136300000.0
2005-04-18 17:23:00,1.7015,1.7018,1.7015,1.7016,136300000.0
2005-04-18 17:24:00,1.7017,1.7019,1.7011,1.7011,136300000.0
2005-04-18 17:25:00,1.7007,1.701,1.7007,1.7007,136300000.0
2005-04-18 17:26:00,1.7004,1.7008,1.7004,1.7007,136300000.0
2005-04-18 17:27:00,1.7006,1.7009,1.7006,1.7006,136300000.0
2005-04-18 17:28:00,1.7005,1.7008,1.7003,1.7003,136300000.0
2005-04-18 17:29:00,1.7002,1.7006,1.7002,1.7004,136300000.0
2005-04-18 17:30:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2005-04-18 17:31:00,1.7006,1.7015,1.7006,1.7015,136300000.0
2005-04-18 17:32:00,1.7015,1.7015,1.7005,1.7008,136300000.0
2005-04-18 17:33:00,1.7012,1.702,1.7012,1.7016,136300000.0
2005-04-18 17:34:00,1.7013,1.7013,1.7011,1.7012,136300000.0
2005-04-18 17:35:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2005-04-18 17:36:00,1.7013,1.7026,1.7012,1.7026,136300000.0
2005-04-18 17:37:00,1.7024,1.7024,1.702,1.702,136300000.0
2005-04-18 17:38:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2005-04-18 17:39:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2005-04-18 17:40:00,1.7015,1.7017,1.7015,1.7015,136300000.0
2005-04-18 17:41:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2005-04-18 17:42:00,1.7012,1.702,1.7011,1.702,136300000.0
2005-04-18 17:43:00,1.7017,1.7018,1.701,1.701,136300000.0
2005-04-18 17:44:00,1.7009,1.7009,1.7004,1.7004,136300000.0
2005-04-18 17:45:00,1.7003,1.7007,1.7003,1.7007,136300000.0
2005-04-18 17:46:00,1.7008,1.7011,1.7001,1.7001,136300000.0
2005-04-18 17:47:00,1.7004,1.7004,1.7,1.7004,136300000.0
2005-04-18 17:48:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-04-18 17:49:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2005-04-18 17:50:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2005-04-18 17:51:00,1.7004,1.7009,1.7001,1.7006,136300000.0
2005-04-18 17:52:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2005-04-18 17:53:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2005-04-18 17:54:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2005-04-18 17:55:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2005-04-18 17:56:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2005-04-18 17:57:00,1.7004,1.7004,1.7001,1.7003,136300000.0
2005-04-18 17:58:00,1.7005,1.7006,1.7004,1.7005,136300000.0
2005-04-18 17:59:00,1.7006,1.7007,1.7004,1.7004,136300000.0
2005-04-18 18:00:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2005-04-18 18:01:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2005-04-18 18:02:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2005-04-18 18:03:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2005-04-18 18:04:00,1.6994,1.6996,1.6994,1.6994,136300000.0
2005-04-18 18:05:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2005-04-18 18:06:00,1.6995,1.6997,1.6993,1.6995,136300000.0
2005-04-18 18:07:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2005-04-18 18:08:00,1.6997,1.6997,1.6988,1.6988,136300000.0
2005-04-18 18:09:00,1.6988,1.6988,1.6987,1.6988,136300000.0
2005-04-18 18:10:00,1.6991,1.6993,1.6991,1.6991,136300000.0
2005-04-18 18:11:00,1.6987,1.6987,1.6985,1.6986,136300000.0
2005-04-18 18:12:00,1.6985,1.6987,1.6985,1.6985,136300000.0
2005-04-18 18:13:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-04-18 18:14:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2005-04-18 18:15:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-04-18 18:16:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-04-18 18:17:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-04-18 18:18:00,1.698,1.698,1.698,1.698,136300000.0
2005-04-18 18:19:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2005-04-18 18:20:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2005-04-18 18:21:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2005-04-18 18:22:00,1.6982,1.6986,1.6982,1.6986,136300000.0
2005-04-18 18:23:00,1.6989,1.6989,1.6986,1.6986,136300000.0
2005-04-18 18:24:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-04-18 18:25:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-04-18 18:26:00,1.698,1.698,1.698,1.698,136300000.0
2005-04-18 18:27:00,1.698,1.698,1.698,1.698,136300000.0
2005-04-18 18:28:00,1.6982,1.6982,1.6979,1.6982,136300000.0
2005-04-18 18:29:00,1.698,1.698,1.6976,1.6976,136300000.0
2005-04-18 18:30:00,1.6979,1.698,1.6978,1.698,136300000.0
2005-04-18 18:31:00,1.6984,1.6989,1.6984,1.6986,136300000.0
2005-04-18 18:32:00,1.6984,1.6984,1.6977,1.698,136300000.0
2005-04-18 18:33:00,1.698,1.698,1.6976,1.6976,136300000.0
2005-04-18 18:34:00,1.6976,1.6977,1.6975,1.6976,136300000.0
2005-04-18 18:35:00,1.6978,1.6978,1.6975,1.6978,136300000.0
2005-04-18 18:36:00,1.6976,1.6979,1.6976,1.6979,136300000.0
2005-04-18 18:37:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2005-04-18 18:38:00,1.6983,1.6983,1.6982,1.6983,136300000.0
2005-04-18 18:39:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2005-04-18 18:40:00,1.6981,1.6985,1.6981,1.6985,136300000.0
2005-04-18 18:41:00,1.6987,1.6987,1.6985,1.6987,136300000.0
2005-04-18 18:43:00,1.6985,1.6986,1.6985,1.6986,136300000.0
2005-04-18 18:44:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-04-18 18:45:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-04-18 18:46:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2005-04-18 18:48:00,1.6988,1.6989,1.6988,1.6989,136300000.0
2005-04-18 18:49:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-04-18 18:50:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-04-18 18:51:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-04-18 18:52:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2005-04-18 18:53:00,1.6992,1.6992,1.6991,1.6992,136300000.0
2005-04-18 18:54:00,1.6992,1.6992,1.699,1.699,136300000.0
2005-04-18 18:55:00,1.6991,1.6991,1.6987,1.6988,136300000.0
2005-04-18 18:56:00,1.699,1.699,1.699,1.699,136300000.0
2005-04-18 18:57:00,1.6989,1.6989,1.6985,1.6986,136300000.0
2005-04-18 18:58:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2005-04-18 18:59:00,1.6988,1.6991,1.6987,1.6991,136300000.0
2005-04-18 19:00:00,1.6991,1.6991,1.6987,1.6987,136300000.0
2005-04-18 19:01:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2005-04-18 19:02:00,1.6989,1.6989,1.6984,1.6984,136300000.0
2005-04-18 19:03:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2005-04-18 19:04:00,1.6985,1.6985,1.6982,1.6982,136300000.0
2005-04-18 19:05:00,1.698,1.698,1.6978,1.698,136300000.0
2005-04-18 19:06:00,1.6979,1.6981,1.6976,1.698,136300000.0
2005-04-18 19:07:00,1.6981,1.6981,1.6978,1.6979,136300000.0
2005-04-18 19:08:00,1.698,1.698,1.698,1.698,136300000.0
2005-04-18 19:09:00,1.6978,1.6983,1.6978,1.6982,136300000.0
2005-04-18 19:10:00,1.6981,1.6984,1.6981,1.6984,136300000.0
2005-04-18 19:11:00,1.6983,1.6983,1.698,1.6983,136300000.0
2005-04-18 19:12:00,1.6984,1.6985,1.6983,1.6983,136300000.0
2005-04-18 19:13:00,1.6984,1.6985,1.6981,1.6981,136300000.0
2005-04-18 19:14:00,1.6985,1.6989,1.6982,1.6986,136300000.0
2005-04-18 19:15:00,1.6982,1.6982,1.6977,1.6979,136300000.0
2005-04-18 19:16:00,1.6977,1.6979,1.6977,1.6977,136300000.0
2005-04-18 19:17:00,1.6977,1.6977,1.6975,1.6977,136300000.0
2005-04-18 19:18:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2005-04-18 19:19:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-04-18 19:21:00,1.6979,1.6981,1.6979,1.698,136300000.0
2005-04-18 19:22:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-04-18 19:23:00,1.698,1.698,1.6978,1.698,136300000.0
2005-04-18 19:24:00,1.6981,1.6981,1.6979,1.6981,136300000.0
2005-04-18 19:25:00,1.6977,1.6977,1.6976,1.6977,136300000.0
2005-04-18 19:26:00,1.6977,1.6981,1.6977,1.6981,136300000.0
2005-04-18 19:27:00,1.6979,1.6979,1.6975,1.6976,136300000.0
2005-04-18 19:28:00,1.6978,1.6981,1.6976,1.6981,136300000.0
2005-04-18 19:29:00,1.6981,1.6984,1.6981,1.6981,136300000.0
2005-04-18 19:30:00,1.6982,1.6984,1.6982,1.6983,136300000.0
2005-04-18 19:31:00,1.6981,1.6985,1.6981,1.6982,136300000.0
2005-04-18 19:32:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2005-04-18 19:33:00,1.6982,1.6983,1.6978,1.6978,136300000.0
2005-04-18 19:34:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-04-18 19:35:00,1.6979,1.6982,1.6979,1.6981,136300000.0
2005-04-18 19:36:00,1.698,1.6985,1.698,1.6981,136300000.0
2005-04-18 19:37:00,1.6981,1.6984,1.6981,1.6984,136300000.0
2005-04-18 19:38:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2005-04-18 19:39:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-04-18 19:40:00,1.6982,1.6982,1.698,1.698,136300000.0
2005-04-18 19:41:00,1.6982,1.6982,1.698,1.698,136300000.0
2005-04-18 19:42:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2005-04-18 19:43:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-04-18 19:44:00,1.6978,1.698,1.6972,1.6976,136300000.0
2005-04-18 19:45:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2005-04-18 19:46:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2005-04-18 19:47:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-04-18 19:48:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2005-04-18 19:49:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2005-04-18 19:50:00,1.6978,1.698,1.6978,1.698,136300000.0
2005-04-18 19:51:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2005-04-18 19:53:00,1.6979,1.698,1.6979,1.6979,136300000.0
2005-04-18 19:54:00,1.6978,1.6979,1.6977,1.6977,136300000.0
2005-04-18 19:55:00,1.6979,1.698,1.6979,1.698,136300000.0
2005-04-18 19:56:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2005-04-18 19:57:00,1.698,1.698,1.6979,1.698,136300000.0
2005-04-18 19:58:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2005-04-18 19:59:00,1.698,1.698,1.698,1.698,136300000.0
2005-04-18 20:00:00,1.698,1.698,1.6976,1.6977,136300000.0
2005-04-18 20:01:00,1.6976,1.6976,1.6975,1.6976,136300000.0
2005-04-18 20:02:00,1.6976,1.698,1.6976,1.698,136300000.0
2005-04-18 20:03:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2005-04-18 20:04:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2005-04-18 20:05:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2005-04-18 20:06:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2005-04-18 20:07:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2005-04-18 20:08:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-04-18 20:09:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-04-18 20:10:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2005-04-18 20:11:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2005-04-18 20:12:00,1.6974,1.6974,1.6973,1.6974,136300000.0
2005-04-18 20:13:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-04-18 20:14:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2005-04-18 20:15:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-04-18 20:16:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2005-04-18 20:17:00,1.6972,1.6974,1.6972,1.6972,136300000.0
2005-04-18 20:18:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2005-04-18 20:19:00,1.6969,1.6971,1.6969,1.697,136300000.0
2005-04-18 20:20:00,1.6971,1.6971,1.697,1.697,136300000.0
2005-04-18 20:21:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2005-04-18 20:22:00,1.6973,1.6974,1.6972,1.6972,136300000.0
2005-04-18 20:23:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2005-04-18 20:25:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-04-18 20:26:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-04-18 20:27:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-04-18 20:28:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2005-04-18 20:29:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-04-18 20:30:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2005-04-18 20:31:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-04-18 20:32:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-04-18 20:33:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-04-18 20:34:00,1.6966,1.6968,1.6966,1.6966,136300000.0
2005-04-18 20:35:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2005-04-18 20:36:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-04-18 20:37:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-04-18 20:38:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2005-04-18 20:39:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2005-04-18 20:40:00,1.6966,1.6966,1.6963,1.6965,136300000.0
2005-04-18 20:41:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-04-18 20:42:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-04-18 20:44:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-04-18 20:46:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2005-04-18 20:47:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-04-18 20:48:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2005-04-18 20:50:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2005-04-18 20:52:00,1.6979,1.6979,1.6973,1.6973,136300000.0
2005-04-18 20:54:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2005-04-18 20:55:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2005-04-18 20:56:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2005-04-18 20:57:00,1.697,1.697,1.6969,1.6969,136300000.0
2005-04-18 20:58:00,1.697,1.697,1.6968,1.6969,136300000.0
2005-04-18 20:59:00,1.697,1.6971,1.6969,1.697,136300000.0
2005-04-18 21:00:00,1.6971,1.6971,1.6962,1.6964,136300000.0
2005-04-18 21:01:00,1.6963,1.6964,1.6962,1.6962,136300000.0
2005-04-18 21:02:00,1.6963,1.6964,1.6962,1.6963,136300000.0
2005-04-18 21:03:00,1.6964,1.6964,1.6958,1.6959,136300000.0
2005-04-18 21:04:00,1.6958,1.6959,1.6953,1.6954,136300000.0
2005-04-18 21:05:00,1.6955,1.6956,1.6954,1.6956,136300000.0
2005-04-18 21:06:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-04-18 21:07:00,1.6957,1.6958,1.6956,1.6958,136300000.0
2005-04-18 21:08:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2005-04-18 21:09:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2005-04-18 21:10:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-04-18 21:11:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-04-18 21:13:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2005-04-18 21:14:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-04-18 21:16:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2005-04-18 21:17:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2005-04-18 21:18:00,1.6956,1.6956,1.6955,1.6956,136300000.0
2005-04-18 21:19:00,1.6955,1.6958,1.6954,1.6956,136300000.0
2005-04-18 21:20:00,1.6955,1.6956,1.6953,1.6953,136300000.0
2005-04-18 21:21:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-04-18 21:22:00,1.6953,1.6956,1.6953,1.6956,136300000.0
2005-04-18 21:23:00,1.6955,1.6955,1.6952,1.6953,136300000.0
2005-04-18 21:24:00,1.6954,1.6954,1.695,1.6953,136300000.0
2005-04-18 21:25:00,1.6952,1.6953,1.6947,1.6952,136300000.0
2005-04-18 21:26:00,1.6953,1.6954,1.6952,1.6954,136300000.0
2005-04-18 21:27:00,1.6953,1.6954,1.6952,1.6952,136300000.0
2005-04-18 21:28:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2005-04-18 21:29:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-04-18 21:30:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2005-04-18 21:31:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2005-04-18 21:32:00,1.6954,1.6959,1.6954,1.6958,136300000.0
2005-04-18 21:33:00,1.6957,1.6959,1.6956,1.6956,136300000.0
2005-04-18 21:34:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2005-04-18 21:35:00,1.6956,1.6956,1.6953,1.6954,136300000.0
2005-04-18 21:36:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2005-04-18 21:37:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2005-04-18 21:38:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2005-04-18 21:39:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2005-04-18 21:40:00,1.6956,1.6957,1.6955,1.6956,136300000.0
2005-04-18 21:42:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2005-04-18 21:43:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2005-04-18 21:44:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2005-04-18 21:45:00,1.6958,1.6958,1.6954,1.6956,136300000.0
2005-04-18 21:46:00,1.6955,1.6957,1.6955,1.6956,136300000.0
2005-04-18 21:47:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2005-04-18 21:49:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2005-04-18 21:50:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-04-18 21:51:00,1.6959,1.6959,1.6958,1.6959,136300000.0
2005-04-18 21:52:00,1.6958,1.6959,1.6957,1.6958,136300000.0
2005-04-18 21:53:00,1.6957,1.6959,1.6957,1.6958,136300000.0
2005-04-18 21:54:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2005-04-18 21:55:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2005-04-18 21:56:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2005-04-18 21:57:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2005-04-18 21:58:00,1.695,1.6956,1.695,1.6955,136300000.0
2005-04-18 21:59:00,1.6952,1.6952,1.6949,1.6949,136300000.0
2005-04-18 22:00:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-04-18 22:01:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2005-04-18 22:02:00,1.6945,1.6949,1.6945,1.6949,136300000.0
2005-04-18 22:03:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-04-18 22:05:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-04-18 22:06:00,1.6946,1.6949,1.6946,1.6946,136300000.0
2005-04-18 22:07:00,1.6947,1.6949,1.6947,1.6947,136300000.0
2005-04-18 22:08:00,1.695,1.695,1.6947,1.6949,136300000.0
2005-04-18 22:09:00,1.6947,1.6953,1.6947,1.6952,136300000.0
2005-04-18 22:10:00,1.695,1.6952,1.6942,1.6945,136300000.0
2005-04-18 22:11:00,1.6946,1.695,1.6946,1.6949,136300000.0
2005-04-18 22:12:00,1.695,1.6952,1.6949,1.695,136300000.0
2005-04-18 22:13:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-04-18 22:14:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-04-18 22:15:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2005-04-18 22:16:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2005-04-18 22:17:00,1.695,1.695,1.6947,1.6949,136300000.0
2005-04-18 22:18:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2005-04-18 22:19:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2005-04-18 22:20:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2005-04-18 22:21:00,1.6946,1.6946,1.6944,1.6946,136300000.0
2005-04-18 22:22:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2005-04-18 22:23:00,1.6944,1.6946,1.6944,1.6945,136300000.0
2005-04-18 22:25:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2005-04-18 22:27:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-04-18 22:28:00,1.6945,1.6947,1.6944,1.6947,136300000.0
2005-04-18 22:29:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-04-18 22:30:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2005-04-18 22:32:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2005-04-18 22:33:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2005-04-18 22:34:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2005-04-18 22:35:00,1.6945,1.6946,1.6944,1.6944,136300000.0
2005-04-18 22:36:00,1.6947,1.6952,1.6946,1.695,136300000.0
2005-04-18 22:37:00,1.6952,1.6954,1.6949,1.6953,136300000.0
2005-04-18 22:38:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2005-04-18 22:39:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2005-04-18 22:40:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2005-04-18 22:41:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-04-18 22:42:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2005-04-18 22:43:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2005-04-18 22:44:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-04-18 22:45:00,1.6957,1.6957,1.695,1.695,136300000.0
2005-04-18 22:48:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-04-18 22:51:00,1.6952,1.6954,1.695,1.6954,136300000.0
2005-04-18 22:52:00,1.695,1.6955,1.695,1.6952,136300000.0
2005-04-18 22:53:00,1.695,1.6954,1.695,1.6953,136300000.0
2005-04-18 22:54:00,1.6952,1.6955,1.695,1.6953,136300000.0
2005-04-18 22:55:00,1.6952,1.6957,1.6952,1.6956,136300000.0
2005-04-18 22:56:00,1.6958,1.696,1.6953,1.6956,136300000.0
2005-04-18 22:57:00,1.6957,1.6957,1.6953,1.6953,136300000.0
2005-04-18 22:58:00,1.695,1.6953,1.6949,1.6953,136300000.0
2005-04-18 22:59:00,1.6952,1.6954,1.695,1.695,136300000.0
2005-04-18 23:00:00,1.6953,1.6953,1.6947,1.6947,136300000.0
2005-04-18 23:01:00,1.6943,1.6945,1.694,1.6943,136300000.0
2005-04-18 23:02:00,1.6945,1.6947,1.6937,1.6943,136300000.0
2005-04-18 23:03:00,1.6944,1.6946,1.6935,1.6935,136300000.0
2005-04-18 23:04:00,1.6938,1.6938,1.6935,1.6937,136300000.0
2005-04-18 23:05:00,1.6935,1.6935,1.693,1.693,136300000.0
2005-04-18 23:06:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2005-04-18 23:07:00,1.693,1.6931,1.693,1.693,136300000.0
2005-04-18 23:08:00,1.6931,1.6932,1.693,1.6932,136300000.0
2005-04-18 23:09:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2005-04-18 23:10:00,1.6931,1.6934,1.6931,1.6934,136300000.0
2005-04-18 23:11:00,1.6932,1.6935,1.6932,1.6932,136300000.0
2005-04-18 23:12:00,1.6934,1.6934,1.6929,1.6931,136300000.0
2005-04-18 23:13:00,1.693,1.6932,1.693,1.6932,136300000.0
2005-04-18 23:14:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2005-04-18 23:15:00,1.693,1.6932,1.693,1.6932,136300000.0
2005-04-18 23:17:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2005-04-18 23:19:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-04-18 23:20:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2005-04-18 23:21:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2005-04-18 23:22:00,1.693,1.693,1.6929,1.6929,136300000.0
2005-04-18 23:23:00,1.6928,1.693,1.6928,1.693,136300000.0
2005-04-18 23:24:00,1.6931,1.6934,1.693,1.693,136300000.0
2005-04-18 23:25:00,1.6929,1.6934,1.6928,1.6932,136300000.0
2005-04-18 23:26:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2005-04-18 23:27:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-18 23:29:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-18 23:30:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2005-04-18 23:31:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-04-18 23:32:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2005-04-18 23:33:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-04-18 23:34:00,1.6938,1.6939,1.6937,1.6937,136300000.0
2005-04-18 23:36:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2005-04-18 23:38:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2005-04-18 23:39:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-04-18 23:40:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2005-04-18 23:41:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2005-04-18 23:42:00,1.6937,1.6944,1.6937,1.6943,136300000.0
2005-04-18 23:43:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2005-04-18 23:44:00,1.6942,1.6943,1.6942,1.6942,136300000.0
2005-04-18 23:45:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2005-04-18 23:46:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-04-18 23:47:00,1.6943,1.6943,1.6938,1.6938,136300000.0
2005-04-18 23:48:00,1.6942,1.6942,1.6939,1.6939,136300000.0
2005-04-18 23:49:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2005-04-18 23:50:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2005-04-18 23:51:00,1.6938,1.694,1.6938,1.694,136300000.0
2005-04-18 23:52:00,1.6939,1.694,1.6938,1.6938,136300000.0
2005-04-18 23:53:00,1.6937,1.6942,1.6937,1.6939,136300000.0
2005-04-18 23:54:00,1.6941,1.6941,1.6937,1.6937,136300000.0
2005-04-18 23:55:00,1.6938,1.6941,1.6937,1.6937,136300000.0
2005-04-18 23:56:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2005-04-18 23:57:00,1.6939,1.694,1.6939,1.694,136300000.0
2005-04-18 23:58:00,1.6941,1.6943,1.6941,1.6941,136300000.0
2005-04-18 23:59:00,1.694,1.6941,1.694,1.6941,136300000.0
2005-04-19 00:00:00,1.6942,1.6944,1.6942,1.6943,136300000.0
2005-04-19 00:01:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2005-04-19 00:02:00,1.6938,1.694,1.6938,1.694,136300000.0
2005-04-19 00:03:00,1.6944,1.6944,1.6938,1.6941,136300000.0
2005-04-19 00:04:00,1.6942,1.6945,1.6942,1.6945,136300000.0
2005-04-19 00:05:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-04-19 00:06:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2005-04-19 00:07:00,1.6947,1.6947,1.6942,1.6942,136300000.0
2005-04-19 00:08:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2005-04-19 00:09:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2005-04-19 00:10:00,1.6939,1.6941,1.6939,1.694,136300000.0
2005-04-19 00:11:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2005-04-19 00:12:00,1.694,1.6943,1.6938,1.6943,136300000.0
2005-04-19 00:13:00,1.694,1.6943,1.694,1.6942,136300000.0
2005-04-19 00:14:00,1.6943,1.6944,1.6942,1.6944,136300000.0
2005-04-19 00:15:00,1.6943,1.6944,1.6942,1.6944,136300000.0
2005-04-19 00:16:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-04-19 00:17:00,1.6946,1.6947,1.6944,1.6944,136300000.0
2005-04-19 00:18:00,1.6943,1.6945,1.6943,1.6943,136300000.0
2005-04-19 00:19:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2005-04-19 00:20:00,1.6943,1.6945,1.6943,1.6943,136300000.0
2005-04-19 00:21:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2005-04-19 00:22:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-04-19 00:23:00,1.6945,1.6947,1.6945,1.6946,136300000.0
2005-04-19 00:24:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-04-19 00:26:00,1.6946,1.6946,1.6943,1.6945,136300000.0
2005-04-19 00:29:00,1.6946,1.6946,1.6945,1.6946,136300000.0
2005-04-19 00:30:00,1.6947,1.6952,1.6947,1.695,136300000.0
2005-04-19 00:31:00,1.6949,1.6952,1.6949,1.695,136300000.0
2005-04-19 00:32:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2005-04-19 00:33:00,1.6946,1.6947,1.6943,1.6943,136300000.0
2005-04-19 00:34:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-04-19 00:35:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2005-04-19 00:36:00,1.6942,1.6942,1.694,1.6941,136300000.0
2005-04-19 00:37:00,1.6939,1.6942,1.6938,1.6939,136300000.0
2005-04-19 00:38:00,1.6938,1.6939,1.6937,1.6939,136300000.0
2005-04-19 00:39:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-04-19 00:40:00,1.6935,1.6937,1.6932,1.6934,136300000.0
2005-04-19 00:41:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2005-04-19 00:44:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2005-04-19 00:45:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2005-04-19 00:46:00,1.6935,1.6939,1.6934,1.6939,136300000.0
2005-04-19 00:47:00,1.694,1.694,1.6932,1.6935,136300000.0
2005-04-19 00:48:00,1.6934,1.6935,1.6932,1.6932,136300000.0
2005-04-19 00:49:00,1.6934,1.6935,1.6931,1.6934,136300000.0
2005-04-19 00:50:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2005-04-19 00:51:00,1.6934,1.6935,1.6931,1.6932,136300000.0
2005-04-19 00:52:00,1.6931,1.6932,1.6929,1.6929,136300000.0
2005-04-19 00:53:00,1.693,1.6932,1.693,1.6931,136300000.0
2005-04-19 00:54:00,1.6932,1.6939,1.6932,1.6938,136300000.0
2005-04-19 00:55:00,1.694,1.6942,1.6938,1.6941,136300000.0
2005-04-19 00:56:00,1.694,1.6944,1.694,1.6944,136300000.0
2005-04-19 00:57:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2005-04-19 00:58:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2005-04-19 00:59:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2005-04-19 01:00:00,1.6944,1.6945,1.6943,1.6943,136300000.0
2005-04-19 01:01:00,1.6942,1.6944,1.6942,1.6943,136300000.0
2005-04-19 01:02:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2005-04-19 01:03:00,1.6943,1.6945,1.6941,1.6942,136300000.0
2005-04-19 01:04:00,1.6938,1.6947,1.6938,1.6947,136300000.0
2005-04-19 01:05:00,1.6946,1.6953,1.6945,1.6953,136300000.0
2005-04-19 01:06:00,1.6952,1.6953,1.695,1.695,136300000.0
2005-04-19 01:07:00,1.6953,1.6958,1.695,1.6955,136300000.0
2005-04-19 01:08:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2005-04-19 01:09:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2005-04-19 01:10:00,1.6957,1.6957,1.6949,1.6949,136300000.0
2005-04-19 01:11:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2005-04-19 01:12:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2005-04-19 01:14:00,1.6955,1.6956,1.695,1.6952,136300000.0
2005-04-19 01:15:00,1.6956,1.6958,1.6955,1.6958,136300000.0
2005-04-19 01:16:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2005-04-19 01:17:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2005-04-19 01:18:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2005-04-19 01:19:00,1.6952,1.6957,1.695,1.6955,136300000.0
2005-04-19 01:20:00,1.6956,1.6959,1.6955,1.6959,136300000.0
2005-04-19 01:21:00,1.696,1.696,1.6958,1.6958,136300000.0
2005-04-19 01:22:00,1.6959,1.6961,1.6957,1.6961,136300000.0
2005-04-19 01:23:00,1.696,1.6962,1.6958,1.6962,136300000.0
2005-04-19 01:26:00,1.6961,1.6962,1.696,1.696,136300000.0
2005-04-19 01:28:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2005-04-19 01:29:00,1.6962,1.6967,1.6961,1.6967,136300000.0
2005-04-19 01:30:00,1.6966,1.6967,1.6965,1.6967,136300000.0
2005-04-19 01:31:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2005-04-19 01:32:00,1.6966,1.6966,1.6962,1.6962,136300000.0
2005-04-19 01:33:00,1.6963,1.6972,1.6963,1.6972,136300000.0
2005-04-19 01:34:00,1.6971,1.6973,1.6966,1.6969,136300000.0
2005-04-19 01:35:00,1.697,1.6972,1.6969,1.6969,136300000.0
2005-04-19 01:36:00,1.6968,1.697,1.6967,1.6969,136300000.0
2005-04-19 01:37:00,1.697,1.6972,1.697,1.6972,136300000.0
2005-04-19 01:38:00,1.6971,1.6973,1.697,1.6971,136300000.0
2005-04-19 01:39:00,1.6972,1.6973,1.6971,1.6973,136300000.0
2005-04-19 01:40:00,1.6975,1.6975,1.697,1.697,136300000.0
2005-04-19 01:41:00,1.6973,1.6973,1.697,1.6972,136300000.0
2005-04-19 01:42:00,1.6971,1.6971,1.6968,1.6968,136300000.0
2005-04-19 01:43:00,1.6969,1.6971,1.6967,1.6968,136300000.0
2005-04-19 01:44:00,1.6966,1.6968,1.6959,1.6964,136300000.0
2005-04-19 01:45:00,1.6965,1.6969,1.6964,1.6969,136300000.0
2005-04-19 01:46:00,1.6968,1.6972,1.6967,1.697,136300000.0
2005-04-19 01:48:00,1.6972,1.6972,1.6964,1.6966,136300000.0
2005-04-19 01:49:00,1.6965,1.6969,1.6964,1.6964,136300000.0
2005-04-19 01:50:00,1.6967,1.6967,1.6964,1.6964,136300000.0
2005-04-19 01:51:00,1.6967,1.6967,1.6962,1.6962,136300000.0
2005-04-19 01:52:00,1.6961,1.6963,1.6953,1.6961,136300000.0
2005-04-19 01:53:00,1.6963,1.6963,1.6958,1.6961,136300000.0
2005-04-19 01:54:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2005-04-19 01:55:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2005-04-19 01:56:00,1.6962,1.6964,1.6962,1.6963,136300000.0
2005-04-19 01:57:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2005-04-19 01:58:00,1.6961,1.6963,1.696,1.6963,136300000.0
2005-04-19 01:59:00,1.6962,1.6962,1.6959,1.6961,136300000.0
2005-04-19 02:03:00,1.6962,1.6963,1.696,1.6962,136300000.0
2005-04-19 02:04:00,1.6962,1.6962,1.6957,1.6957,136300000.0
2005-04-19 02:05:00,1.6958,1.696,1.6954,1.6954,136300000.0
2005-04-19 02:06:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2005-04-19 02:07:00,1.6955,1.696,1.6954,1.6956,136300000.0
2005-04-19 02:08:00,1.6955,1.6955,1.6952,1.6952,136300000.0
2005-04-19 02:09:00,1.6954,1.6956,1.695,1.6954,136300000.0
2005-04-19 02:10:00,1.6955,1.6958,1.6955,1.6956,136300000.0
2005-04-19 02:11:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2005-04-19 02:12:00,1.6956,1.6956,1.6952,1.6954,136300000.0
2005-04-19 02:13:00,1.6959,1.696,1.6954,1.6959,136300000.0
2005-04-19 02:14:00,1.6958,1.6959,1.6957,1.6957,136300000.0
2005-04-19 02:15:00,1.6956,1.6956,1.695,1.6952,136300000.0
2005-04-19 02:16:00,1.6954,1.6955,1.695,1.6952,136300000.0
2005-04-19 02:17:00,1.6953,1.6953,1.6946,1.6947,136300000.0
2005-04-19 02:18:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-04-19 02:19:00,1.6946,1.6947,1.6942,1.6945,136300000.0
2005-04-19 02:20:00,1.6944,1.6949,1.6943,1.6947,136300000.0
2005-04-19 02:21:00,1.6946,1.6947,1.6944,1.6945,136300000.0
2005-04-19 02:22:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2005-04-19 02:23:00,1.6946,1.695,1.6946,1.695,136300000.0
2005-04-19 02:24:00,1.6949,1.695,1.6947,1.6949,136300000.0
2005-04-19 02:25:00,1.695,1.6954,1.695,1.6952,136300000.0
2005-04-19 02:26:00,1.6953,1.6953,1.695,1.6952,136300000.0
2005-04-19 02:27:00,1.695,1.6959,1.695,1.6956,136300000.0
2005-04-19 02:28:00,1.6955,1.6957,1.6952,1.6956,136300000.0
2005-04-19 02:29:00,1.6957,1.6958,1.6953,1.6954,136300000.0
2005-04-19 02:30:00,1.6955,1.6958,1.6953,1.6956,136300000.0
2005-04-19 02:31:00,1.6955,1.6955,1.695,1.6952,136300000.0
2005-04-19 02:32:00,1.6953,1.6954,1.695,1.6953,136300000.0
2005-04-19 02:33:00,1.6952,1.6953,1.6946,1.6946,136300000.0
2005-04-19 02:34:00,1.6944,1.6953,1.6944,1.695,136300000.0
2005-04-19 02:35:00,1.6952,1.6953,1.695,1.6952,136300000.0
2005-04-19 02:36:00,1.695,1.6953,1.695,1.6953,136300000.0
2005-04-19 02:37:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2005-04-19 02:38:00,1.6955,1.6956,1.6954,1.6956,136300000.0
2005-04-19 02:39:00,1.6955,1.6958,1.6955,1.6957,136300000.0
2005-04-19 02:40:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2005-04-19 02:41:00,1.6958,1.6965,1.6957,1.6963,136300000.0
2005-04-19 02:42:00,1.6962,1.6964,1.6959,1.696,136300000.0
2005-04-19 02:43:00,1.6962,1.6963,1.696,1.6963,136300000.0
2005-04-19 02:44:00,1.6964,1.6966,1.6963,1.6963,136300000.0
2005-04-19 02:45:00,1.6964,1.6968,1.6963,1.6968,136300000.0
2005-04-19 02:46:00,1.6967,1.6968,1.6964,1.6967,136300000.0
2005-04-19 02:47:00,1.6966,1.697,1.6966,1.6968,136300000.0
2005-04-19 02:48:00,1.6971,1.6971,1.6968,1.6968,136300000.0
2005-04-19 02:49:00,1.697,1.6972,1.6968,1.6968,136300000.0
2005-04-19 02:50:00,1.6966,1.6969,1.6966,1.6968,136300000.0
2005-04-19 02:51:00,1.697,1.697,1.6966,1.6967,136300000.0
2005-04-19 02:52:00,1.6966,1.6967,1.6965,1.6965,136300000.0
2005-04-19 02:53:00,1.6962,1.6964,1.696,1.6961,136300000.0
2005-04-19 02:54:00,1.6962,1.6966,1.6961,1.6965,136300000.0
2005-04-19 02:55:00,1.6966,1.6968,1.6964,1.6966,136300000.0
2005-04-19 02:56:00,1.6965,1.6967,1.6964,1.6966,136300000.0
2005-04-19 02:57:00,1.6968,1.697,1.6966,1.6968,136300000.0
2005-04-19 02:58:00,1.6969,1.6972,1.6968,1.6968,136300000.0
2005-04-19 02:59:00,1.6967,1.6969,1.6963,1.6966,136300000.0
2005-04-19 03:00:00,1.6965,1.6968,1.6962,1.6963,136300000.0
2005-04-19 03:01:00,1.6962,1.6962,1.6956,1.696,136300000.0
2005-04-19 03:02:00,1.6959,1.6959,1.6954,1.6955,136300000.0
2005-04-19 03:03:00,1.6956,1.6957,1.6955,1.6957,136300000.0
2005-04-19 03:04:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2005-04-19 03:05:00,1.6958,1.696,1.6957,1.6959,136300000.0
2005-04-19 03:06:00,1.696,1.6961,1.6959,1.6959,136300000.0
2005-04-19 03:07:00,1.6957,1.6962,1.6957,1.696,136300000.0
2005-04-19 03:08:00,1.6959,1.6959,1.6955,1.6957,136300000.0
2005-04-19 03:09:00,1.6958,1.6961,1.6958,1.696,136300000.0
2005-04-19 03:10:00,1.6959,1.6961,1.6959,1.6959,136300000.0
2005-04-19 03:11:00,1.6958,1.696,1.6957,1.696,136300000.0
2005-04-19 03:12:00,1.6959,1.6962,1.6959,1.6962,136300000.0
2005-04-19 03:13:00,1.6961,1.6962,1.6959,1.6961,136300000.0
2005-04-19 03:14:00,1.6959,1.696,1.6958,1.6959,136300000.0
2005-04-19 03:15:00,1.6958,1.6961,1.6958,1.696,136300000.0
2005-04-19 03:16:00,1.6961,1.6961,1.6958,1.696,136300000.0
2005-04-19 03:17:00,1.6959,1.6961,1.6958,1.6958,136300000.0
2005-04-19 03:18:00,1.6959,1.6959,1.6954,1.6954,136300000.0
2005-04-19 03:19:00,1.6955,1.6957,1.6953,1.6953,136300000.0
2005-04-19 03:20:00,1.6954,1.6956,1.695,1.6952,136300000.0
2005-04-19 03:21:00,1.695,1.6954,1.695,1.695,136300000.0
2005-04-19 03:22:00,1.6952,1.6952,1.6947,1.695,136300000.0
2005-04-19 03:23:00,1.6952,1.6953,1.695,1.695,136300000.0
2005-04-19 03:24:00,1.6949,1.695,1.6947,1.695,136300000.0
2005-04-19 03:25:00,1.6949,1.695,1.6945,1.6947,136300000.0
2005-04-19 03:26:00,1.6949,1.6952,1.6947,1.6947,136300000.0
2005-04-19 03:27:00,1.6949,1.695,1.6947,1.695,136300000.0
2005-04-19 03:28:00,1.6949,1.695,1.6945,1.6946,136300000.0
2005-04-19 03:29:00,1.6945,1.6949,1.6945,1.6949,136300000.0
2005-04-19 03:30:00,1.6947,1.6949,1.6947,1.6947,136300000.0
2005-04-19 03:31:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-04-19 03:33:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2005-04-19 03:34:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-04-19 03:35:00,1.6945,1.6947,1.6945,1.6945,136300000.0
2005-04-19 03:36:00,1.6946,1.695,1.6946,1.695,136300000.0
2005-04-19 03:37:00,1.6952,1.6952,1.6947,1.695,136300000.0
2005-04-19 03:38:00,1.6947,1.695,1.6947,1.695,136300000.0
2005-04-19 03:39:00,1.6955,1.6956,1.695,1.6954,136300000.0
2005-04-19 03:40:00,1.6952,1.6953,1.695,1.6953,136300000.0
2005-04-19 03:41:00,1.6952,1.6952,1.6947,1.6949,136300000.0
2005-04-19 03:42:00,1.695,1.695,1.6949,1.6949,136300000.0
2005-04-19 03:43:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2005-04-19 03:44:00,1.695,1.6954,1.6949,1.695,136300000.0
2005-04-19 03:45:00,1.6952,1.6952,1.6949,1.695,136300000.0
2005-04-19 03:46:00,1.6949,1.6949,1.6946,1.6947,136300000.0
2005-04-19 03:47:00,1.6946,1.6955,1.6946,1.6953,136300000.0
2005-04-19 03:48:00,1.695,1.695,1.6947,1.695,136300000.0
2005-04-19 03:49:00,1.6952,1.6952,1.695,1.695,136300000.0
2005-04-19 03:50:00,1.6952,1.6954,1.695,1.6953,136300000.0
2005-04-19 03:51:00,1.6952,1.6954,1.695,1.6952,136300000.0
2005-04-19 03:52:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2005-04-19 03:54:00,1.695,1.6952,1.695,1.695,136300000.0
2005-04-19 03:55:00,1.6952,1.6953,1.695,1.695,136300000.0
2005-04-19 03:56:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-04-19 03:58:00,1.695,1.6952,1.695,1.6952,136300000.0
2005-04-19 03:59:00,1.695,1.6953,1.695,1.6952,136300000.0
2005-04-19 04:00:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2005-04-19 04:01:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2005-04-19 04:02:00,1.6954,1.6955,1.695,1.695,136300000.0
2005-04-19 04:03:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-04-19 04:04:00,1.695,1.6953,1.695,1.6953,136300000.0
2005-04-19 04:05:00,1.695,1.6953,1.695,1.695,136300000.0
2005-04-19 04:06:00,1.6952,1.6953,1.695,1.6953,136300000.0
2005-04-19 04:07:00,1.6952,1.6953,1.695,1.6953,136300000.0
2005-04-19 04:08:00,1.6952,1.6956,1.6952,1.6954,136300000.0
2005-04-19 04:09:00,1.6953,1.6953,1.6952,1.6953,136300000.0
2005-04-19 04:10:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2005-04-19 04:11:00,1.6954,1.6955,1.6952,1.6954,136300000.0
2005-04-19 04:12:00,1.6952,1.6954,1.695,1.6952,136300000.0
2005-04-19 04:13:00,1.695,1.6952,1.6943,1.6944,136300000.0
2005-04-19 04:14:00,1.6943,1.6947,1.6942,1.6946,136300000.0
2005-04-19 04:15:00,1.6945,1.6949,1.6943,1.6945,136300000.0
2005-04-19 04:16:00,1.6946,1.6949,1.6946,1.6946,136300000.0
2005-04-19 04:17:00,1.6949,1.695,1.6946,1.6947,136300000.0
2005-04-19 04:18:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-04-19 04:19:00,1.6949,1.695,1.6947,1.6949,136300000.0
2005-04-19 04:20:00,1.695,1.695,1.6947,1.6949,136300000.0
2005-04-19 04:21:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2005-04-19 04:22:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-04-19 04:23:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-04-19 04:24:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-04-19 04:25:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-04-19 04:26:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-04-19 04:27:00,1.6945,1.6947,1.6945,1.6945,136300000.0
2005-04-19 04:28:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2005-04-19 04:29:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2005-04-19 04:30:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-04-19 04:31:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2005-04-19 04:32:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2005-04-19 04:33:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2005-04-19 04:34:00,1.6946,1.6949,1.6946,1.6947,136300000.0
2005-04-19 04:35:00,1.6949,1.6953,1.6946,1.6949,136300000.0
2005-04-19 04:36:00,1.695,1.6953,1.695,1.6953,136300000.0
2005-04-19 04:37:00,1.6954,1.6954,1.695,1.6953,136300000.0
2005-04-19 04:38:00,1.6952,1.6953,1.695,1.695,136300000.0
2005-04-19 04:39:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2005-04-19 04:40:00,1.6952,1.6954,1.695,1.6954,136300000.0
2005-04-19 04:41:00,1.6952,1.6954,1.695,1.6952,136300000.0
2005-04-19 04:42:00,1.6953,1.6953,1.695,1.6953,136300000.0
2005-04-19 04:43:00,1.6952,1.6954,1.695,1.6954,136300000.0
2005-04-19 04:44:00,1.6953,1.6953,1.695,1.695,136300000.0
2005-04-19 04:45:00,1.6947,1.695,1.6947,1.6947,136300000.0
2005-04-19 04:46:00,1.6945,1.695,1.6945,1.695,136300000.0
2005-04-19 04:47:00,1.6949,1.695,1.6946,1.6947,136300000.0
2005-04-19 04:48:00,1.6946,1.6947,1.6943,1.6945,136300000.0
2005-04-19 04:49:00,1.6947,1.6953,1.6945,1.6953,136300000.0
2005-04-19 04:50:00,1.6954,1.6955,1.695,1.6955,136300000.0
2005-04-19 04:51:00,1.6956,1.6956,1.6952,1.6952,136300000.0
2005-04-19 04:52:00,1.6955,1.6955,1.695,1.6955,136300000.0
2005-04-19 04:53:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2005-04-19 04:54:00,1.6957,1.696,1.6955,1.6955,136300000.0
2005-04-19 04:55:00,1.6954,1.6959,1.695,1.6958,136300000.0
2005-04-19 04:56:00,1.6957,1.6959,1.6954,1.6957,136300000.0
2005-04-19 04:57:00,1.6958,1.6959,1.695,1.6957,136300000.0
2005-04-19 04:58:00,1.6956,1.6958,1.6956,1.6956,136300000.0
2005-04-19 04:59:00,1.6957,1.6961,1.6955,1.6957,136300000.0
2005-04-19 05:00:00,1.6952,1.6958,1.6952,1.6954,136300000.0
2005-04-19 05:01:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2005-04-19 05:02:00,1.6955,1.6958,1.6954,1.6956,136300000.0
2005-04-19 05:03:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2005-04-19 05:04:00,1.6956,1.6959,1.6956,1.6958,136300000.0
2005-04-19 05:05:00,1.6957,1.6959,1.6955,1.6957,136300000.0
2005-04-19 05:06:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2005-04-19 05:07:00,1.6956,1.6958,1.6954,1.6955,136300000.0
2005-04-19 05:08:00,1.6954,1.6958,1.6954,1.6957,136300000.0
2005-04-19 05:09:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2005-04-19 05:10:00,1.6959,1.6959,1.6955,1.6955,136300000.0
2005-04-19 05:11:00,1.6956,1.6957,1.6955,1.6957,136300000.0
2005-04-19 05:12:00,1.6958,1.6961,1.6958,1.696,136300000.0
2005-04-19 05:13:00,1.6959,1.696,1.6957,1.6959,136300000.0
2005-04-19 05:14:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2005-04-19 05:15:00,1.696,1.696,1.6957,1.6959,136300000.0
2005-04-19 05:16:00,1.696,1.696,1.6959,1.6959,136300000.0
2005-04-19 05:17:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2005-04-19 05:18:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2005-04-19 05:19:00,1.696,1.696,1.6959,1.6959,136300000.0
2005-04-19 05:20:00,1.6957,1.6957,1.6952,1.6952,136300000.0
2005-04-19 05:21:00,1.6954,1.6957,1.6953,1.6956,136300000.0
2005-04-19 05:22:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2005-04-19 05:23:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2005-04-19 05:24:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2005-04-19 05:25:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-04-19 05:26:00,1.6953,1.6955,1.695,1.6953,136300000.0
2005-04-19 05:27:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2005-04-19 05:28:00,1.6956,1.6959,1.6956,1.6958,136300000.0
2005-04-19 05:29:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2005-04-19 05:30:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2005-04-19 05:32:00,1.696,1.6961,1.696,1.6961,136300000.0
2005-04-19 05:33:00,1.696,1.696,1.696,1.696,136300000.0
2005-04-19 05:34:00,1.6959,1.696,1.6958,1.696,136300000.0
2005-04-19 05:35:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2005-04-19 05:36:00,1.6958,1.6959,1.6957,1.6959,136300000.0
2005-04-19 05:37:00,1.696,1.6961,1.696,1.6961,136300000.0
2005-04-19 05:38:00,1.696,1.6962,1.6957,1.6958,136300000.0
2005-04-19 05:39:00,1.696,1.6961,1.6957,1.6961,136300000.0
2005-04-19 05:40:00,1.696,1.696,1.6959,1.6959,136300000.0
2005-04-19 05:41:00,1.6961,1.6961,1.6955,1.6955,136300000.0
2005-04-19 05:42:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2005-04-19 05:43:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2005-04-19 05:44:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2005-04-19 05:45:00,1.696,1.6963,1.696,1.6961,136300000.0
2005-04-19 05:46:00,1.6962,1.6962,1.6959,1.6959,136300000.0
2005-04-19 05:47:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-04-19 05:48:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2005-04-19 05:51:00,1.696,1.6961,1.6957,1.6957,136300000.0
2005-04-19 05:52:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2005-04-19 05:53:00,1.6956,1.6959,1.6955,1.6955,136300000.0
2005-04-19 05:54:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2005-04-19 05:55:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-04-19 05:56:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2005-04-19 05:57:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2005-04-19 05:58:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2005-04-19 05:59:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2005-04-19 06:00:00,1.6955,1.6956,1.6954,1.6955,136300000.0
2005-04-19 06:05:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2005-04-19 06:06:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2005-04-19 06:07:00,1.6959,1.696,1.6959,1.696,136300000.0
2005-04-19 06:08:00,1.6958,1.6958,1.6938,1.695,136300000.0
2005-04-19 06:09:00,1.6946,1.6949,1.6946,1.6946,136300000.0
2005-04-19 06:10:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2005-04-19 06:11:00,1.6949,1.695,1.6946,1.6947,136300000.0
2005-04-19 06:12:00,1.6946,1.6949,1.6946,1.6946,136300000.0
2005-04-19 06:13:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-04-19 06:14:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2005-04-19 06:16:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2005-04-19 06:17:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2005-04-19 06:18:00,1.6945,1.6945,1.6943,1.6944,136300000.0
2005-04-19 06:19:00,1.6945,1.6947,1.6943,1.6945,136300000.0
2005-04-19 06:20:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2005-04-19 06:21:00,1.6942,1.6944,1.6942,1.6942,136300000.0
2005-04-19 06:22:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2005-04-19 06:23:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2005-04-19 06:24:00,1.6944,1.695,1.6944,1.6947,136300000.0
2005-04-19 06:25:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-04-19 06:26:00,1.6949,1.6949,1.6946,1.6947,136300000.0
2005-04-19 06:27:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2005-04-19 06:28:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2005-04-19 06:29:00,1.695,1.695,1.6947,1.6947,136300000.0
2005-04-19 06:32:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-04-19 06:33:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-04-19 06:34:00,1.6945,1.6947,1.6943,1.6947,136300000.0
2005-04-19 06:35:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-04-19 06:37:00,1.695,1.6952,1.6949,1.695,136300000.0
2005-04-19 06:38:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-04-19 06:39:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2005-04-19 06:40:00,1.6953,1.6956,1.6953,1.6954,136300000.0
2005-04-19 06:41:00,1.6953,1.6954,1.695,1.6954,136300000.0
2005-04-19 06:42:00,1.6953,1.6953,1.695,1.6952,136300000.0
2005-04-19 06:43:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2005-04-19 06:46:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2005-04-19 06:47:00,1.6955,1.6956,1.6953,1.6953,136300000.0
2005-04-19 06:48:00,1.6954,1.6957,1.6954,1.6955,136300000.0
2005-04-19 06:49:00,1.6956,1.6961,1.6956,1.6959,136300000.0
2005-04-19 06:50:00,1.696,1.6961,1.6959,1.696,136300000.0
2005-04-19 06:51:00,1.6959,1.696,1.6959,1.696,136300000.0
2005-04-19 06:52:00,1.6962,1.6962,1.696,1.696,136300000.0
2005-04-19 06:53:00,1.6961,1.6962,1.6958,1.6961,136300000.0
2005-04-19 06:54:00,1.6962,1.6962,1.6958,1.6961,136300000.0
2005-04-19 06:55:00,1.696,1.6962,1.6959,1.696,136300000.0
2005-04-19 06:56:00,1.6961,1.6961,1.6959,1.6961,136300000.0
2005-04-19 06:57:00,1.696,1.6961,1.696,1.6961,136300000.0
2005-04-19 06:58:00,1.696,1.6961,1.696,1.6961,136300000.0
2005-04-19 06:59:00,1.6962,1.6963,1.696,1.6963,136300000.0
2005-04-19 07:00:00,1.6962,1.6964,1.6962,1.6964,136300000.0
2005-04-19 07:01:00,1.6963,1.6963,1.6961,1.6962,136300000.0
2005-04-19 07:02:00,1.6963,1.6963,1.6961,1.6962,136300000.0
2005-04-19 07:03:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2005-04-19 07:04:00,1.6962,1.6962,1.696,1.6962,136300000.0
2005-04-19 07:05:00,1.6963,1.6963,1.6961,1.6963,136300000.0
2005-04-19 07:06:00,1.6961,1.6963,1.6961,1.6961,136300000.0
2005-04-19 07:07:00,1.6962,1.6962,1.6959,1.6961,136300000.0
2005-04-19 07:08:00,1.6959,1.6966,1.6959,1.6965,136300000.0
2005-04-19 07:09:00,1.6964,1.6967,1.6964,1.6965,136300000.0
2005-04-19 07:10:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2005-04-19 07:11:00,1.697,1.6971,1.6968,1.6968,136300000.0
2005-04-19 07:12:00,1.6967,1.6968,1.6967,1.6967,136300000.0
2005-04-19 07:13:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2005-04-19 07:15:00,1.6968,1.6969,1.6967,1.6967,136300000.0
2005-04-19 07:16:00,1.6969,1.6971,1.6969,1.697,136300000.0
2005-04-19 07:17:00,1.6969,1.6969,1.6967,1.6968,136300000.0
2005-04-19 07:18:00,1.6967,1.6967,1.6963,1.6967,136300000.0
2005-04-19 07:19:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2005-04-19 07:20:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2005-04-19 07:21:00,1.6965,1.6965,1.6964,1.6965,136300000.0
2005-04-19 07:22:00,1.6964,1.6965,1.696,1.6961,136300000.0
2005-04-19 07:23:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2005-04-19 07:24:00,1.6963,1.6964,1.6962,1.6962,136300000.0
2005-04-19 07:25:00,1.696,1.6964,1.696,1.6964,136300000.0
2005-04-19 07:26:00,1.6963,1.6966,1.6963,1.6965,136300000.0
2005-04-19 07:27:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2005-04-19 07:28:00,1.6962,1.6962,1.696,1.6961,136300000.0
2005-04-19 07:29:00,1.696,1.6961,1.696,1.6961,136300000.0
2005-04-19 07:30:00,1.6958,1.6963,1.6957,1.696,136300000.0
2005-04-19 07:31:00,1.6961,1.6963,1.6959,1.6962,136300000.0
2005-04-19 07:32:00,1.6961,1.6966,1.6961,1.6964,136300000.0
2005-04-19 07:33:00,1.6963,1.6963,1.6959,1.6959,136300000.0
2005-04-19 07:34:00,1.696,1.6962,1.6958,1.6962,136300000.0
2005-04-19 07:35:00,1.6963,1.6966,1.6963,1.6964,136300000.0
2005-04-19 07:36:00,1.6963,1.6966,1.6963,1.6966,136300000.0
2005-04-19 07:37:00,1.6967,1.6967,1.6964,1.6966,136300000.0
2005-04-19 07:39:00,1.6967,1.6967,1.6964,1.6967,136300000.0
2005-04-19 07:40:00,1.6966,1.6967,1.6965,1.6966,136300000.0
2005-04-19 07:41:00,1.6965,1.6968,1.6965,1.6966,136300000.0
2005-04-19 07:42:00,1.6965,1.6966,1.6961,1.6961,136300000.0
2005-04-19 07:43:00,1.696,1.6962,1.6959,1.6961,136300000.0
2005-04-19 07:44:00,1.6962,1.6962,1.696,1.6962,136300000.0
2005-04-19 07:45:00,1.6961,1.6962,1.696,1.6962,136300000.0
2005-04-19 07:46:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2005-04-19 07:47:00,1.6961,1.6962,1.696,1.6961,136300000.0
2005-04-19 07:48:00,1.6962,1.6964,1.6962,1.6963,136300000.0
2005-04-19 07:49:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2005-04-19 07:50:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2005-04-19 07:51:00,1.6967,1.6967,1.6963,1.6964,136300000.0
2005-04-19 07:52:00,1.6965,1.6966,1.6964,1.6964,136300000.0
2005-04-19 07:53:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2005-04-19 07:54:00,1.6961,1.6964,1.6954,1.6954,136300000.0
2005-04-19 07:55:00,1.6955,1.6966,1.6955,1.6965,136300000.0
2005-04-19 07:56:00,1.696,1.6965,1.696,1.6964,136300000.0
2005-04-19 07:57:00,1.6965,1.6966,1.6957,1.6957,136300000.0
2005-04-19 07:58:00,1.6956,1.6958,1.6955,1.6958,136300000.0
2005-04-19 07:59:00,1.6957,1.696,1.6957,1.6959,136300000.0
2005-04-19 08:00:00,1.696,1.6961,1.6957,1.6958,136300000.0
2005-04-19 08:01:00,1.6957,1.696,1.6957,1.6958,136300000.0
2005-04-19 08:02:00,1.696,1.6961,1.6958,1.6958,136300000.0
2005-04-19 08:03:00,1.6959,1.6962,1.6953,1.6953,136300000.0
2005-04-19 08:04:00,1.6954,1.6956,1.695,1.6955,136300000.0
2005-04-19 08:05:00,1.6956,1.6959,1.6956,1.6958,136300000.0
2005-04-19 08:06:00,1.6959,1.6964,1.6958,1.6964,136300000.0
2005-04-19 08:07:00,1.6963,1.6963,1.6955,1.6959,136300000.0
2005-04-19 08:08:00,1.6956,1.6963,1.6956,1.6959,136300000.0
2005-04-19 08:09:00,1.6958,1.6958,1.6955,1.6956,136300000.0
2005-04-19 08:10:00,1.6955,1.6956,1.6952,1.6954,136300000.0
2005-04-19 08:11:00,1.6953,1.6954,1.6948,1.6948,136300000.0
2005-04-19 08:12:00,1.6949,1.695,1.6947,1.6948,136300000.0
2005-04-19 08:13:00,1.695,1.695,1.6942,1.6942,136300000.0
2005-04-19 08:14:00,1.694,1.694,1.6933,1.6934,136300000.0
2005-04-19 08:15:00,1.6935,1.6938,1.6935,1.6938,136300000.0
2005-04-19 08:16:00,1.6939,1.6941,1.6937,1.6939,136300000.0
2005-04-19 08:17:00,1.6938,1.6944,1.6938,1.6941,136300000.0
2005-04-19 08:18:00,1.6942,1.6946,1.6941,1.6944,136300000.0
2005-04-19 08:19:00,1.6943,1.6944,1.6941,1.6943,136300000.0
2005-04-19 08:20:00,1.6944,1.6944,1.694,1.694,136300000.0
2005-04-19 08:21:00,1.6942,1.6944,1.694,1.6944,136300000.0
2005-04-19 08:22:00,1.6942,1.6942,1.6939,1.6942,136300000.0
2005-04-19 08:23:00,1.6943,1.695,1.6938,1.6946,136300000.0
2005-04-19 08:24:00,1.6949,1.695,1.6947,1.6947,136300000.0
2005-04-19 08:25:00,1.6946,1.6952,1.6946,1.6949,136300000.0
2005-04-19 08:26:00,1.6951,1.6951,1.6946,1.6947,136300000.0
2005-04-19 08:27:00,1.6948,1.6948,1.6942,1.6942,136300000.0
2005-04-19 08:28:00,1.6943,1.695,1.6943,1.6943,136300000.0
2005-04-19 08:29:00,1.6945,1.6949,1.6942,1.6949,136300000.0
2005-04-19 08:30:00,1.695,1.6952,1.6945,1.6946,136300000.0
2005-04-19 08:31:00,1.6945,1.6946,1.6942,1.6944,136300000.0
2005-04-19 08:32:00,1.6945,1.6949,1.6945,1.6946,136300000.0
2005-04-19 08:33:00,1.6945,1.6946,1.6944,1.6944,136300000.0
2005-04-19 08:34:00,1.6943,1.6946,1.6943,1.6945,136300000.0
2005-04-19 08:35:00,1.6944,1.6945,1.6941,1.6944,136300000.0
2005-04-19 08:36:00,1.6943,1.6945,1.6938,1.6945,136300000.0
2005-04-19 08:37:00,1.6946,1.6949,1.6945,1.6948,136300000.0
2005-04-19 08:38:00,1.6949,1.6949,1.6942,1.6943,136300000.0
2005-04-19 08:39:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2005-04-19 08:40:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2005-04-19 08:41:00,1.6945,1.6945,1.6943,1.6944,136300000.0
2005-04-19 08:42:00,1.6943,1.695,1.6943,1.6947,136300000.0
2005-04-19 08:43:00,1.6946,1.6947,1.6943,1.6947,136300000.0
2005-04-19 08:44:00,1.6946,1.6949,1.6944,1.6947,136300000.0
2005-04-19 08:45:00,1.6943,1.6948,1.6943,1.6944,136300000.0
2005-04-19 08:46:00,1.6943,1.695,1.6942,1.695,136300000.0
2005-04-19 08:47:00,1.6948,1.6954,1.6948,1.6949,136300000.0
2005-04-19 08:48:00,1.6951,1.6953,1.6948,1.6949,136300000.0
2005-04-19 08:49:00,1.6948,1.6949,1.6945,1.6947,136300000.0
2005-04-19 08:50:00,1.6945,1.6948,1.6941,1.6946,136300000.0
2005-04-19 08:51:00,1.6947,1.6947,1.6944,1.6945,136300000.0
2005-04-19 08:52:00,1.6946,1.6946,1.6938,1.6941,136300000.0
2005-04-19 08:53:00,1.6942,1.6942,1.6938,1.6941,136300000.0
2005-04-19 08:54:00,1.6943,1.6943,1.6937,1.6938,136300000.0
2005-04-19 08:55:00,1.6939,1.6947,1.6939,1.6945,136300000.0
2005-04-19 08:56:00,1.6944,1.6948,1.6942,1.6946,136300000.0
2005-04-19 08:57:00,1.6945,1.6946,1.694,1.6945,136300000.0
2005-04-19 08:58:00,1.6944,1.6947,1.6942,1.6942,136300000.0
2005-04-19 08:59:00,1.6941,1.6945,1.6941,1.6944,136300000.0
2005-04-19 09:00:00,1.6943,1.6944,1.6942,1.6943,136300000.0
2005-04-19 09:01:00,1.6941,1.6943,1.6939,1.6942,136300000.0
2005-04-19 09:02:00,1.6943,1.6945,1.694,1.6945,136300000.0
2005-04-19 09:03:00,1.6944,1.6948,1.6944,1.6948,136300000.0
2005-04-19 09:04:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2005-04-19 09:05:00,1.6948,1.6948,1.6946,1.6947,136300000.0
2005-04-19 09:06:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-04-19 09:07:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2005-04-19 09:08:00,1.6944,1.6947,1.6944,1.6946,136300000.0
2005-04-19 09:09:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2005-04-19 09:10:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2005-04-19 09:11:00,1.6945,1.6945,1.6938,1.6938,136300000.0
2005-04-19 09:12:00,1.6939,1.6943,1.6939,1.6941,136300000.0
2005-04-19 09:13:00,1.6943,1.6945,1.6938,1.694,136300000.0
2005-04-19 09:14:00,1.6941,1.6944,1.6939,1.694,136300000.0
2005-04-19 09:15:00,1.694,1.6946,1.6936,1.6942,136300000.0
2005-04-19 09:16:00,1.6941,1.6944,1.6939,1.6942,136300000.0
2005-04-19 09:17:00,1.6941,1.6945,1.694,1.6944,136300000.0
2005-04-19 09:18:00,1.6945,1.6946,1.6942,1.6944,136300000.0
2005-04-19 09:19:00,1.6945,1.6946,1.6943,1.6946,136300000.0
2005-04-19 09:20:00,1.6944,1.6946,1.6933,1.6937,136300000.0
2005-04-19 09:21:00,1.6939,1.6943,1.6938,1.694,136300000.0
2005-04-19 09:22:00,1.6941,1.6944,1.694,1.6942,136300000.0
2005-04-19 09:23:00,1.6943,1.6945,1.694,1.6943,136300000.0
2005-04-19 09:24:00,1.6944,1.6946,1.6933,1.6934,136300000.0
2005-04-19 09:25:00,1.6935,1.6939,1.6935,1.6939,136300000.0
2005-04-19 09:26:00,1.6938,1.6941,1.6934,1.6936,136300000.0
2005-04-19 09:27:00,1.6934,1.6944,1.6934,1.694,136300000.0
2005-04-19 09:28:00,1.6939,1.6943,1.6935,1.6943,136300000.0
2005-04-19 09:29:00,1.6941,1.6942,1.6938,1.6942,136300000.0
2005-04-19 09:30:00,1.6941,1.6944,1.6935,1.6939,136300000.0
2005-04-19 09:31:00,1.694,1.694,1.6936,1.694,136300000.0
2005-04-19 09:32:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2005-04-19 09:33:00,1.6933,1.6936,1.6931,1.6932,136300000.0
2005-04-19 09:34:00,1.6934,1.6939,1.693,1.6939,136300000.0
2005-04-19 09:35:00,1.6938,1.6943,1.6938,1.6941,136300000.0
2005-04-19 09:36:00,1.694,1.6941,1.694,1.694,136300000.0
2005-04-19 09:37:00,1.6941,1.6942,1.6939,1.6939,136300000.0
2005-04-19 09:38:00,1.694,1.6943,1.6938,1.6941,136300000.0
2005-04-19 09:39:00,1.6942,1.6942,1.6938,1.6941,136300000.0
2005-04-19 09:40:00,1.6942,1.6943,1.6938,1.694,136300000.0
2005-04-19 09:41:00,1.6939,1.6941,1.6938,1.694,136300000.0
2005-04-19 09:42:00,1.6941,1.6945,1.6939,1.6942,136300000.0
2005-04-19 09:43:00,1.6943,1.6946,1.6942,1.6942,136300000.0
2005-04-19 09:44:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2005-04-19 09:45:00,1.6943,1.6945,1.6943,1.6945,136300000.0
2005-04-19 09:46:00,1.6943,1.6944,1.6941,1.6942,136300000.0
2005-04-19 09:47:00,1.6943,1.6945,1.6942,1.6944,136300000.0
2005-04-19 09:48:00,1.6943,1.6945,1.6942,1.6944,136300000.0
2005-04-19 09:49:00,1.6943,1.6945,1.6942,1.6943,136300000.0
2005-04-19 09:50:00,1.6944,1.6947,1.6943,1.6945,136300000.0
2005-04-19 09:51:00,1.6946,1.6948,1.6945,1.6946,136300000.0
2005-04-19 09:52:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-04-19 09:53:00,1.6948,1.695,1.6946,1.6949,136300000.0
2005-04-19 09:54:00,1.6948,1.6948,1.6943,1.6946,136300000.0
2005-04-19 09:55:00,1.6945,1.6948,1.6944,1.6945,136300000.0
2005-04-19 09:56:00,1.6941,1.6944,1.6939,1.6942,136300000.0
2005-04-19 09:57:00,1.6943,1.6946,1.6942,1.6943,136300000.0
2005-04-19 09:58:00,1.6944,1.6948,1.6942,1.6942,136300000.0
2005-04-19 09:59:00,1.6943,1.6948,1.6934,1.6947,136300000.0
2005-04-19 10:00:00,1.6948,1.6952,1.6936,1.6938,136300000.0
2005-04-19 10:01:00,1.6934,1.694,1.6934,1.6938,136300000.0
2005-04-19 10:02:00,1.6936,1.6939,1.6933,1.6937,136300000.0
2005-04-19 10:03:00,1.6934,1.6942,1.6934,1.6942,136300000.0
2005-04-19 10:04:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2005-04-19 10:05:00,1.6942,1.6942,1.6934,1.6934,136300000.0
2005-04-19 10:06:00,1.694,1.694,1.6933,1.6934,136300000.0
2005-04-19 10:07:00,1.6931,1.6941,1.6931,1.6937,136300000.0
2005-04-19 10:08:00,1.6938,1.6941,1.6936,1.6937,136300000.0
2005-04-19 10:09:00,1.6936,1.6937,1.6931,1.6934,136300000.0
2005-04-19 10:10:00,1.6935,1.6938,1.6933,1.6933,136300000.0
2005-04-19 10:11:00,1.6932,1.6933,1.6929,1.6932,136300000.0
2005-04-19 10:12:00,1.6934,1.6934,1.6929,1.693,136300000.0
2005-04-19 10:13:00,1.6929,1.6933,1.6927,1.693,136300000.0
2005-04-19 10:14:00,1.6931,1.6932,1.6927,1.6927,136300000.0
2005-04-19 10:15:00,1.6928,1.6929,1.6923,1.6925,136300000.0
2005-04-19 10:16:00,1.6924,1.6925,1.6912,1.6912,136300000.0
2005-04-19 10:17:00,1.6913,1.6916,1.6913,1.6916,136300000.0
2005-04-19 10:18:00,1.6917,1.692,1.6915,1.6919,136300000.0
2005-04-19 10:19:00,1.6918,1.6923,1.6917,1.6921,136300000.0
2005-04-19 10:20:00,1.692,1.6923,1.6918,1.6918,136300000.0
2005-04-19 10:21:00,1.6919,1.692,1.6916,1.6919,136300000.0
2005-04-19 10:22:00,1.6917,1.6924,1.6917,1.6921,136300000.0
2005-04-19 10:23:00,1.692,1.6928,1.6919,1.6927,136300000.0
2005-04-19 10:24:00,1.6926,1.6928,1.6924,1.6927,136300000.0
2005-04-19 10:25:00,1.6928,1.6928,1.6925,1.6928,136300000.0
2005-04-19 10:26:00,1.6926,1.6926,1.692,1.6922,136300000.0
2005-04-19 10:27:00,1.6921,1.6926,1.6919,1.6925,136300000.0
2005-04-19 10:28:00,1.6926,1.6926,1.6922,1.6925,136300000.0
2005-04-19 10:29:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2005-04-19 10:30:00,1.6924,1.6929,1.692,1.6923,136300000.0
2005-04-19 10:31:00,1.6925,1.6926,1.692,1.6921,136300000.0
2005-04-19 10:32:00,1.6922,1.6928,1.6919,1.6921,136300000.0
2005-04-19 10:33:00,1.6923,1.6924,1.692,1.6921,136300000.0
2005-04-19 10:34:00,1.6922,1.6922,1.6917,1.692,136300000.0
2005-04-19 10:35:00,1.6921,1.6921,1.6918,1.6921,136300000.0
2005-04-19 10:36:00,1.692,1.6923,1.692,1.6923,136300000.0
2005-04-19 10:37:00,1.6922,1.6924,1.6916,1.6916,136300000.0
2005-04-19 10:38:00,1.6922,1.6926,1.6915,1.6925,136300000.0
2005-04-19 10:39:00,1.6922,1.6925,1.6919,1.6922,136300000.0
2005-04-19 10:40:00,1.6923,1.6923,1.692,1.692,136300000.0
2005-04-19 10:41:00,1.6923,1.6925,1.692,1.6923,136300000.0
2005-04-19 10:42:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2005-04-19 10:43:00,1.6924,1.6925,1.692,1.6922,136300000.0
2005-04-19 10:44:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2005-04-19 10:45:00,1.6922,1.6925,1.692,1.6922,136300000.0
2005-04-19 10:46:00,1.6923,1.6923,1.6921,1.6922,136300000.0
2005-04-19 10:47:00,1.6921,1.6923,1.6917,1.6917,136300000.0
2005-04-19 10:48:00,1.6918,1.6921,1.6916,1.6917,136300000.0
2005-04-19 10:49:00,1.6918,1.6923,1.6916,1.6921,136300000.0
2005-04-19 10:50:00,1.6922,1.6926,1.6919,1.6926,136300000.0
2005-04-19 10:51:00,1.6923,1.6926,1.6921,1.6925,136300000.0
2005-04-19 10:52:00,1.6924,1.6926,1.6919,1.6924,136300000.0
2005-04-19 10:53:00,1.6923,1.6926,1.6922,1.6925,136300000.0
2005-04-19 10:54:00,1.6926,1.6928,1.6923,1.6923,136300000.0
2005-04-19 10:55:00,1.6926,1.6928,1.6924,1.6925,136300000.0
2005-04-19 10:56:00,1.6924,1.6927,1.6923,1.6927,136300000.0
2005-04-19 10:57:00,1.6926,1.6927,1.6924,1.6927,136300000.0
2005-04-19 10:58:00,1.6926,1.6928,1.6924,1.6925,136300000.0
2005-04-19 10:59:00,1.6924,1.6928,1.6923,1.6927,136300000.0
2005-04-19 11:00:00,1.6925,1.6928,1.692,1.6927,136300000.0
2005-04-19 11:01:00,1.692,1.6927,1.692,1.6926,136300000.0
2005-04-19 11:02:00,1.6925,1.6929,1.6924,1.6928,136300000.0
2005-04-19 11:03:00,1.6927,1.6931,1.6924,1.6928,136300000.0
2005-04-19 11:04:00,1.6929,1.6929,1.6923,1.6926,136300000.0
2005-04-19 11:05:00,1.6925,1.6931,1.6924,1.6928,136300000.0
2005-04-19 11:06:00,1.6926,1.6928,1.6925,1.6927,136300000.0
2005-04-19 11:07:00,1.6925,1.6928,1.6922,1.6926,136300000.0
2005-04-19 11:08:00,1.6925,1.6929,1.6923,1.6928,136300000.0
2005-04-19 11:09:00,1.6927,1.6928,1.6922,1.6925,136300000.0
2005-04-19 11:10:00,1.6923,1.6926,1.6921,1.6925,136300000.0
2005-04-19 11:11:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2005-04-19 11:12:00,1.6927,1.6927,1.6919,1.6922,136300000.0
2005-04-19 11:13:00,1.6923,1.6925,1.6921,1.6921,136300000.0
2005-04-19 11:14:00,1.6922,1.6924,1.6919,1.6919,136300000.0
2005-04-19 11:15:00,1.6919,1.6922,1.6917,1.6918,136300000.0
2005-04-19 11:16:00,1.6919,1.6919,1.6914,1.6914,136300000.0
2005-04-19 11:17:00,1.6915,1.6916,1.6909,1.6912,136300000.0
2005-04-19 11:18:00,1.6913,1.6914,1.6908,1.6913,136300000.0
2005-04-19 11:19:00,1.6912,1.6913,1.6911,1.6912,136300000.0
2005-04-19 11:20:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2005-04-19 11:21:00,1.6913,1.6913,1.6912,1.6913,136300000.0
2005-04-19 11:22:00,1.6912,1.6913,1.6912,1.6912,136300000.0
2005-04-19 11:23:00,1.6911,1.6913,1.691,1.6912,136300000.0
2005-04-19 11:24:00,1.6913,1.6919,1.691,1.6919,136300000.0
2005-04-19 11:25:00,1.6918,1.6918,1.6912,1.6914,136300000.0
2005-04-19 11:26:00,1.6915,1.6917,1.6912,1.6916,136300000.0
2005-04-19 11:27:00,1.6917,1.6919,1.6914,1.6919,136300000.0
2005-04-19 11:28:00,1.6918,1.692,1.6914,1.6914,136300000.0
2005-04-19 11:29:00,1.6915,1.6919,1.6914,1.6919,136300000.0
2005-04-19 11:30:00,1.6918,1.6921,1.6917,1.692,136300000.0
2005-04-19 11:31:00,1.6921,1.6925,1.6919,1.6919,136300000.0
2005-04-19 11:32:00,1.692,1.6921,1.6916,1.6919,136300000.0
2005-04-19 11:33:00,1.6918,1.6919,1.6914,1.6915,136300000.0
2005-04-19 11:34:00,1.6914,1.6919,1.6914,1.6919,136300000.0
2005-04-19 11:35:00,1.692,1.692,1.6919,1.692,136300000.0
2005-04-19 11:36:00,1.6919,1.692,1.6917,1.6917,136300000.0
2005-04-19 11:37:00,1.6918,1.6919,1.6915,1.6916,136300000.0
2005-04-19 11:38:00,1.6917,1.6919,1.6914,1.6914,136300000.0
2005-04-19 11:39:00,1.6916,1.6916,1.6911,1.6914,136300000.0
2005-04-19 11:40:00,1.6913,1.6919,1.6912,1.6917,136300000.0
2005-04-19 11:41:00,1.6916,1.6918,1.6912,1.6912,136300000.0
2005-04-19 11:42:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2005-04-19 11:43:00,1.691,1.6911,1.6909,1.6911,136300000.0
2005-04-19 11:44:00,1.6912,1.6913,1.6911,1.6913,136300000.0
2005-04-19 11:45:00,1.691,1.6915,1.691,1.6912,136300000.0
2005-04-19 11:46:00,1.6911,1.6912,1.6907,1.691,136300000.0
2005-04-19 11:47:00,1.6911,1.6918,1.6909,1.6917,136300000.0
2005-04-19 11:48:00,1.6913,1.6924,1.6911,1.6924,136300000.0
2005-04-19 11:49:00,1.6925,1.6925,1.6918,1.6922,136300000.0
2005-04-19 11:50:00,1.692,1.6922,1.6919,1.6921,136300000.0
2005-04-19 11:51:00,1.692,1.6923,1.6919,1.692,136300000.0
2005-04-19 11:52:00,1.6921,1.6926,1.6921,1.6923,136300000.0
2005-04-19 11:53:00,1.6923,1.6925,1.6921,1.6925,136300000.0
2005-04-19 11:54:00,1.6926,1.6929,1.6923,1.6927,136300000.0
2005-04-19 11:55:00,1.6929,1.693,1.6928,1.693,136300000.0
2005-04-19 11:56:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2005-04-19 11:57:00,1.693,1.693,1.6927,1.693,136300000.0
2005-04-19 11:58:00,1.6931,1.6933,1.6929,1.6929,136300000.0
2005-04-19 11:59:00,1.6927,1.693,1.6924,1.6925,136300000.0
2005-04-19 12:00:00,1.6924,1.6929,1.6924,1.6929,136300000.0
2005-04-19 12:01:00,1.6928,1.6932,1.6928,1.6931,136300000.0
2005-04-19 12:02:00,1.693,1.6932,1.6927,1.6927,136300000.0
2005-04-19 12:03:00,1.6927,1.6932,1.6927,1.6929,136300000.0
2005-04-19 12:04:00,1.6928,1.6931,1.6925,1.6927,136300000.0
2005-04-19 12:05:00,1.693,1.6932,1.6928,1.693,136300000.0
2005-04-19 12:06:00,1.6931,1.6939,1.6931,1.6937,136300000.0
2005-04-19 12:07:00,1.6935,1.694,1.6935,1.6936,136300000.0
2005-04-19 12:08:00,1.6938,1.6938,1.6934,1.6936,136300000.0
2005-04-19 12:09:00,1.6935,1.6938,1.6933,1.6938,136300000.0
2005-04-19 12:10:00,1.6936,1.6938,1.6931,1.6932,136300000.0
2005-04-19 12:11:00,1.6931,1.6936,1.693,1.6931,136300000.0
2005-04-19 12:12:00,1.6933,1.6936,1.6929,1.6932,136300000.0
2005-04-19 12:13:00,1.6931,1.6932,1.6929,1.6929,136300000.0
2005-04-19 12:14:00,1.693,1.693,1.6929,1.693,136300000.0
2005-04-19 12:15:00,1.6931,1.6932,1.6925,1.6932,136300000.0
2005-04-19 12:16:00,1.6932,1.6934,1.6929,1.6931,136300000.0
2005-04-19 12:17:00,1.6933,1.6933,1.6928,1.6928,136300000.0
2005-04-19 12:18:00,1.6929,1.6935,1.6927,1.6935,136300000.0
2005-04-19 12:19:00,1.6934,1.6936,1.693,1.6933,136300000.0
2005-04-19 12:20:00,1.6932,1.6934,1.693,1.6933,136300000.0
2005-04-19 12:21:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2005-04-19 12:22:00,1.6936,1.6938,1.693,1.693,136300000.0
2005-04-19 12:23:00,1.6933,1.6934,1.6931,1.6932,136300000.0
2005-04-19 12:24:00,1.6931,1.6932,1.6929,1.6932,136300000.0
2005-04-19 12:25:00,1.6931,1.6932,1.6929,1.6931,136300000.0
2005-04-19 12:26:00,1.6928,1.6934,1.6928,1.6933,136300000.0
2005-04-19 12:27:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2005-04-19 12:28:00,1.6932,1.6934,1.6928,1.693,136300000.0
2005-04-19 12:29:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2005-04-19 12:30:00,1.693,1.6933,1.6929,1.6929,136300000.0
2005-04-19 12:31:00,1.6928,1.693,1.6925,1.6926,136300000.0
2005-04-19 12:32:00,1.6925,1.693,1.6922,1.6926,136300000.0
2005-04-19 12:33:00,1.6926,1.6927,1.6919,1.6923,136300000.0
2005-04-19 12:34:00,1.6925,1.6925,1.6918,1.6918,136300000.0
2005-04-19 12:35:00,1.6917,1.6919,1.6913,1.6917,136300000.0
2005-04-19 12:36:00,1.6918,1.6921,1.6917,1.6921,136300000.0
2005-04-19 12:37:00,1.6922,1.6926,1.6922,1.6923,136300000.0
2005-04-19 12:38:00,1.6924,1.6927,1.6923,1.6924,136300000.0
2005-04-19 12:39:00,1.6925,1.6927,1.6919,1.6923,136300000.0
2005-04-19 12:40:00,1.6921,1.6925,1.692,1.6925,136300000.0
2005-04-19 12:41:00,1.6924,1.6926,1.6922,1.6926,136300000.0
2005-04-19 12:42:00,1.6924,1.6927,1.6924,1.6927,136300000.0
2005-04-19 12:43:00,1.6926,1.6927,1.6924,1.6925,136300000.0
2005-04-19 12:44:00,1.6926,1.6928,1.6921,1.6921,136300000.0
2005-04-19 12:45:00,1.692,1.6927,1.6919,1.6926,136300000.0
2005-04-19 12:46:00,1.6927,1.6929,1.6924,1.6927,136300000.0
2005-04-19 12:47:00,1.6926,1.6929,1.6924,1.6927,136300000.0
2005-04-19 12:48:00,1.6926,1.6929,1.6926,1.6929,136300000.0
2005-04-19 12:49:00,1.6928,1.693,1.6927,1.693,136300000.0
2005-04-19 12:50:00,1.6929,1.693,1.6926,1.6928,136300000.0
2005-04-19 12:51:00,1.6929,1.6929,1.6926,1.6928,136300000.0
2005-04-19 12:52:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-04-19 12:53:00,1.6924,1.6925,1.6922,1.6924,136300000.0
2005-04-19 12:54:00,1.6925,1.6927,1.6923,1.6925,136300000.0
2005-04-19 12:55:00,1.6926,1.6926,1.6913,1.6917,136300000.0
2005-04-19 12:56:00,1.6916,1.6917,1.6914,1.6915,136300000.0
2005-04-19 12:57:00,1.6917,1.6918,1.691,1.691,136300000.0
2005-04-19 12:58:00,1.6911,1.6913,1.6909,1.6913,136300000.0
2005-04-19 12:59:00,1.6914,1.6929,1.6914,1.6925,136300000.0
2005-04-19 13:00:00,1.6923,1.6923,1.6918,1.6919,136300000.0
2005-04-19 13:01:00,1.692,1.692,1.6914,1.6914,136300000.0
2005-04-19 13:02:00,1.6915,1.692,1.6915,1.6917,136300000.0
2005-04-19 13:03:00,1.6919,1.6923,1.6916,1.6919,136300000.0
2005-04-19 13:04:00,1.6921,1.6922,1.6916,1.6921,136300000.0
2005-04-19 13:05:00,1.692,1.6926,1.6918,1.6923,136300000.0
2005-04-19 13:06:00,1.6922,1.6925,1.692,1.6923,136300000.0
2005-04-19 13:07:00,1.6922,1.6923,1.6919,1.6919,136300000.0
2005-04-19 13:08:00,1.692,1.6922,1.692,1.6921,136300000.0
2005-04-19 13:09:00,1.692,1.6923,1.6913,1.6915,136300000.0
2005-04-19 13:10:00,1.6916,1.6918,1.6915,1.6916,136300000.0
2005-04-19 13:11:00,1.6917,1.6919,1.6911,1.6914,136300000.0
2005-04-19 13:12:00,1.6915,1.692,1.6913,1.6915,136300000.0
2005-04-19 13:13:00,1.6916,1.6916,1.6912,1.6913,136300000.0
2005-04-19 13:14:00,1.6912,1.6914,1.6911,1.6914,136300000.0
2005-04-19 13:15:00,1.6914,1.6914,1.6912,1.6913,136300000.0
2005-04-19 13:16:00,1.6914,1.6914,1.6909,1.6909,136300000.0
2005-04-19 13:17:00,1.6908,1.6908,1.6902,1.6905,136300000.0
2005-04-19 13:18:00,1.6904,1.6906,1.6902,1.6905,136300000.0
2005-04-19 13:19:00,1.6906,1.6908,1.6905,1.6908,136300000.0
2005-04-19 13:20:00,1.6906,1.6908,1.6903,1.6903,136300000.0
2005-04-19 13:21:00,1.6902,1.6908,1.6901,1.6907,136300000.0
2005-04-19 13:22:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2005-04-19 13:23:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-04-19 13:25:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2005-04-19 13:26:00,1.6903,1.6906,1.6901,1.6906,136300000.0
2005-04-19 13:28:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2005-04-19 13:29:00,1.6904,1.6908,1.6904,1.6906,136300000.0
2005-04-19 13:30:00,1.6905,1.6907,1.6904,1.6905,136300000.0
2005-04-19 13:31:00,1.6907,1.6908,1.6906,1.6907,136300000.0
2005-04-19 13:32:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2005-04-19 13:34:00,1.6908,1.691,1.6907,1.6908,136300000.0
2005-04-19 13:35:00,1.6909,1.6909,1.6903,1.6905,136300000.0
2005-04-19 13:36:00,1.6904,1.6913,1.6904,1.6908,136300000.0
2005-04-19 13:37:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2005-04-19 13:38:00,1.6909,1.691,1.6908,1.6909,136300000.0
2005-04-19 13:39:00,1.691,1.691,1.6909,1.6909,136300000.0
2005-04-19 13:40:00,1.691,1.691,1.6909,1.691,136300000.0
2005-04-19 13:41:00,1.6909,1.691,1.6909,1.691,136300000.0
2005-04-19 13:42:00,1.6909,1.691,1.6909,1.6909,136300000.0
2005-04-19 13:43:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2005-04-19 13:44:00,1.6908,1.6908,1.6904,1.6905,136300000.0
2005-04-19 13:45:00,1.6904,1.6908,1.6904,1.6906,136300000.0
2005-04-19 13:46:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-04-19 13:47:00,1.6908,1.6909,1.6907,1.6908,136300000.0
2005-04-19 13:48:00,1.6907,1.691,1.6905,1.6909,136300000.0
2005-04-19 13:49:00,1.6908,1.6911,1.6908,1.691,136300000.0
2005-04-19 13:50:00,1.6909,1.6911,1.6909,1.691,136300000.0
2005-04-19 13:51:00,1.6911,1.6912,1.6908,1.6912,136300000.0
2005-04-19 13:52:00,1.6911,1.6915,1.6911,1.6915,136300000.0
2005-04-19 13:53:00,1.6912,1.6914,1.691,1.691,136300000.0
2005-04-19 13:54:00,1.6909,1.6913,1.6909,1.6913,136300000.0
2005-04-19 13:55:00,1.6912,1.6916,1.691,1.6916,136300000.0
2005-04-19 13:56:00,1.6915,1.6919,1.6915,1.6917,136300000.0
2005-04-19 13:57:00,1.6914,1.6918,1.6914,1.6916,136300000.0
2005-04-19 13:58:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2005-04-19 13:59:00,1.6918,1.692,1.6915,1.6916,136300000.0
2005-04-19 14:00:00,1.6917,1.6923,1.6916,1.6919,136300000.0
2005-04-19 14:01:00,1.6918,1.6922,1.6918,1.6919,136300000.0
2005-04-19 14:02:00,1.6918,1.6918,1.6915,1.6917,136300000.0
2005-04-19 14:03:00,1.6918,1.6924,1.6916,1.6923,136300000.0
2005-04-19 14:04:00,1.6925,1.6927,1.6922,1.6924,136300000.0
2005-04-19 14:05:00,1.6925,1.6925,1.6921,1.6923,136300000.0
2005-04-19 14:06:00,1.6922,1.6927,1.6922,1.6925,136300000.0
2005-04-19 14:07:00,1.6926,1.6934,1.6926,1.6934,136300000.0
2005-04-19 14:08:00,1.6933,1.6938,1.693,1.6937,136300000.0
2005-04-19 14:09:00,1.6938,1.6944,1.6937,1.6943,136300000.0
2005-04-19 14:10:00,1.6942,1.6943,1.694,1.6941,136300000.0
2005-04-19 14:11:00,1.6939,1.6941,1.6935,1.6939,136300000.0
2005-04-19 14:12:00,1.694,1.6946,1.6939,1.6941,136300000.0
2005-04-19 14:13:00,1.6943,1.6943,1.6939,1.6941,136300000.0
2005-04-19 14:14:00,1.6939,1.6943,1.6937,1.6939,136300000.0
2005-04-19 14:15:00,1.694,1.6943,1.6938,1.6943,136300000.0
2005-04-19 14:16:00,1.6944,1.6944,1.694,1.694,136300000.0
2005-04-19 14:17:00,1.6941,1.6944,1.694,1.694,136300000.0
2005-04-19 14:18:00,1.6939,1.6945,1.6939,1.6945,136300000.0
2005-04-19 14:19:00,1.6943,1.6946,1.6943,1.6945,136300000.0
2005-04-19 14:20:00,1.6947,1.6948,1.6944,1.6945,136300000.0
2005-04-19 14:21:00,1.6944,1.6947,1.6942,1.6945,136300000.0
2005-04-19 14:22:00,1.6944,1.6947,1.6944,1.6945,136300000.0
2005-04-19 14:23:00,1.6944,1.6944,1.6941,1.6943,136300000.0
2005-04-19 14:24:00,1.694,1.6942,1.6936,1.6938,136300000.0
2005-04-19 14:25:00,1.6937,1.6941,1.6936,1.6939,136300000.0
2005-04-19 14:26:00,1.6941,1.6945,1.6939,1.6945,136300000.0
2005-04-19 14:27:00,1.6946,1.6946,1.6939,1.6943,136300000.0
2005-04-19 14:28:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2005-04-19 14:29:00,1.6944,1.6949,1.6944,1.6945,136300000.0
2005-04-19 14:30:00,1.6946,1.6951,1.6935,1.6944,136300000.0
2005-04-19 14:31:00,1.6946,1.6951,1.6939,1.6944,136300000.0
2005-04-19 14:32:00,1.6942,1.695,1.6941,1.6946,136300000.0
2005-04-19 14:33:00,1.6948,1.695,1.694,1.6948,136300000.0
2005-04-19 14:34:00,1.6949,1.6953,1.6945,1.6947,136300000.0
2005-04-19 14:35:00,1.695,1.6955,1.6948,1.6954,136300000.0
2005-04-19 14:36:00,1.6953,1.6953,1.6948,1.6951,136300000.0
2005-04-19 14:37:00,1.6952,1.6953,1.6947,1.6953,136300000.0
2005-04-19 14:38:00,1.6952,1.6956,1.6949,1.6953,136300000.0
2005-04-19 14:39:00,1.6954,1.6958,1.6946,1.6948,136300000.0
2005-04-19 14:40:00,1.6949,1.6954,1.6945,1.6952,136300000.0
2005-04-19 14:41:00,1.6951,1.6953,1.6949,1.6953,136300000.0
2005-04-19 14:42:00,1.6952,1.6957,1.6948,1.6955,136300000.0
2005-04-19 14:43:00,1.6954,1.6956,1.6952,1.6955,136300000.0
2005-04-19 14:44:00,1.6956,1.6961,1.6952,1.6952,136300000.0
2005-04-19 14:45:00,1.6951,1.696,1.6951,1.6955,136300000.0
2005-04-19 14:46:00,1.6956,1.6961,1.6955,1.6955,136300000.0
2005-04-19 14:47:00,1.6954,1.6958,1.6954,1.6958,136300000.0
2005-04-19 14:48:00,1.6955,1.6964,1.6955,1.6964,136300000.0
2005-04-19 14:49:00,1.6962,1.6965,1.6959,1.6965,136300000.0
2005-04-19 14:50:00,1.6964,1.6967,1.6958,1.6965,136300000.0
2005-04-19 14:51:00,1.6964,1.6969,1.6963,1.6963,136300000.0
2005-04-19 14:52:00,1.6965,1.6968,1.6964,1.6968,136300000.0
2005-04-19 14:53:00,1.6967,1.697,1.6965,1.6965,136300000.0
2005-04-19 14:54:00,1.6966,1.6968,1.6965,1.6966,136300000.0
2005-04-19 14:55:00,1.6965,1.6968,1.6965,1.6967,136300000.0
2005-04-19 14:56:00,1.6968,1.6968,1.6962,1.6963,136300000.0
2005-04-19 14:57:00,1.6962,1.6965,1.696,1.6963,136300000.0
2005-04-19 14:58:00,1.6962,1.6966,1.6962,1.6964,136300000.0
2005-04-19 14:59:00,1.6963,1.6965,1.6958,1.6961,136300000.0
2005-04-19 15:00:00,1.6962,1.6965,1.6961,1.6963,136300000.0
2005-04-19 15:01:00,1.6965,1.6966,1.6962,1.6962,136300000.0
2005-04-19 15:02:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2005-04-19 15:03:00,1.696,1.6961,1.6958,1.696,136300000.0
2005-04-19 15:04:00,1.696,1.6962,1.696,1.6961,136300000.0
2005-04-19 15:05:00,1.696,1.6963,1.696,1.6961,136300000.0
2005-04-19 15:06:00,1.6966,1.6969,1.6963,1.6963,136300000.0
2005-04-19 15:07:00,1.6964,1.6968,1.6961,1.6966,136300000.0
2005-04-19 15:08:00,1.6965,1.6967,1.6964,1.6964,136300000.0
2005-04-19 15:09:00,1.6963,1.6965,1.6962,1.6965,136300000.0
2005-04-19 15:10:00,1.6967,1.6974,1.6965,1.6974,136300000.0
2005-04-19 15:11:00,1.6973,1.6974,1.6968,1.6968,136300000.0
2005-04-19 15:12:00,1.697,1.6978,1.697,1.6975,136300000.0
2005-04-19 15:13:00,1.6976,1.6986,1.6975,1.6981,136300000.0
2005-04-19 15:14:00,1.6982,1.6982,1.6977,1.6979,136300000.0
2005-04-19 15:15:00,1.6979,1.6982,1.6978,1.6982,136300000.0
2005-04-19 15:16:00,1.6983,1.6986,1.6977,1.6984,136300000.0
2005-04-19 15:17:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2005-04-19 15:18:00,1.6983,1.6984,1.6981,1.6984,136300000.0
2005-04-19 15:19:00,1.6986,1.6987,1.698,1.698,136300000.0
2005-04-19 15:20:00,1.6985,1.6989,1.6983,1.6988,136300000.0
2005-04-19 15:21:00,1.6989,1.6989,1.6986,1.6988,136300000.0
2005-04-19 15:22:00,1.6987,1.6989,1.6986,1.6989,136300000.0
2005-04-19 15:23:00,1.6988,1.6992,1.6987,1.6991,136300000.0
2005-04-19 15:24:00,1.699,1.6992,1.6989,1.6989,136300000.0
2005-04-19 15:25:00,1.6988,1.6989,1.6982,1.6982,136300000.0
2005-04-19 15:26:00,1.6981,1.6984,1.6978,1.6981,136300000.0
2005-04-19 15:27:00,1.6982,1.6984,1.698,1.6983,136300000.0
2005-04-19 15:28:00,1.6982,1.6984,1.6981,1.6982,136300000.0
2005-04-19 15:29:00,1.6986,1.6986,1.6979,1.698,136300000.0
2005-04-19 15:30:00,1.6981,1.6982,1.698,1.6982,136300000.0
2005-04-19 15:31:00,1.6981,1.6986,1.6981,1.6986,136300000.0
2005-04-19 15:32:00,1.6985,1.6995,1.6985,1.6989,136300000.0
2005-04-19 15:33:00,1.699,1.6995,1.6988,1.6989,136300000.0
2005-04-19 15:34:00,1.6987,1.6992,1.6982,1.6982,136300000.0
2005-04-19 15:35:00,1.6981,1.6984,1.698,1.6983,136300000.0
2005-04-19 15:36:00,1.6982,1.6984,1.6981,1.6981,136300000.0
2005-04-19 15:37:00,1.6983,1.6983,1.6977,1.6979,136300000.0
2005-04-19 15:38:00,1.6978,1.6979,1.6975,1.6975,136300000.0
2005-04-19 15:39:00,1.6976,1.6979,1.6976,1.6978,136300000.0
2005-04-19 15:40:00,1.6979,1.698,1.6975,1.6976,136300000.0
2005-04-19 15:41:00,1.6977,1.6978,1.6976,1.6978,136300000.0
2005-04-19 15:42:00,1.6977,1.6977,1.6974,1.6974,136300000.0
2005-04-19 15:43:00,1.6974,1.6976,1.6974,1.6974,136300000.0
2005-04-19 15:44:00,1.6975,1.6975,1.6969,1.6969,136300000.0
2005-04-19 15:45:00,1.6968,1.6972,1.6967,1.6968,136300000.0
2005-04-19 15:46:00,1.6972,1.6972,1.6964,1.6964,136300000.0
2005-04-19 15:47:00,1.6966,1.6966,1.696,1.6961,136300000.0
2005-04-19 15:48:00,1.696,1.6966,1.696,1.6962,136300000.0
2005-04-19 15:49:00,1.6963,1.6965,1.6962,1.6965,136300000.0
2005-04-19 15:50:00,1.6966,1.6966,1.6961,1.6964,136300000.0
2005-04-19 15:51:00,1.6965,1.697,1.6963,1.697,136300000.0
2005-04-19 15:52:00,1.6971,1.6983,1.6969,1.6977,136300000.0
2005-04-19 15:53:00,1.6976,1.6978,1.6976,1.6977,136300000.0
2005-04-19 15:54:00,1.6976,1.6981,1.6976,1.698,136300000.0
2005-04-19 15:55:00,1.6982,1.6983,1.6973,1.6976,136300000.0
2005-04-19 15:56:00,1.6977,1.6979,1.6975,1.6976,136300000.0
2005-04-19 15:57:00,1.6977,1.6977,1.6973,1.6975,136300000.0
2005-04-19 15:58:00,1.6976,1.6976,1.6972,1.6974,136300000.0
2005-04-19 15:59:00,1.6972,1.6975,1.697,1.6973,136300000.0
2005-04-19 16:00:00,1.6971,1.6975,1.6969,1.697,136300000.0
2005-04-19 16:01:00,1.6971,1.6973,1.6968,1.6971,136300000.0
2005-04-19 16:02:00,1.697,1.6973,1.6967,1.6971,136300000.0
2005-04-19 16:03:00,1.697,1.6973,1.6969,1.6972,136300000.0
2005-04-19 16:04:00,1.6974,1.6975,1.6971,1.6974,136300000.0
2005-04-19 16:05:00,1.6976,1.6977,1.6968,1.6977,136300000.0
2005-04-19 16:06:00,1.6973,1.6975,1.697,1.6974,136300000.0
2005-04-19 16:07:00,1.6976,1.6976,1.6969,1.697,136300000.0
2005-04-19 16:08:00,1.6972,1.6974,1.6961,1.6965,136300000.0
2005-04-19 16:09:00,1.6966,1.6968,1.6963,1.6964,136300000.0
2005-04-19 16:10:00,1.6965,1.6973,1.6965,1.6971,136300000.0
2005-04-19 16:11:00,1.6965,1.6978,1.6965,1.6978,136300000.0
2005-04-19 16:12:00,1.6974,1.6975,1.697,1.6973,136300000.0
2005-04-19 16:13:00,1.6976,1.6976,1.6968,1.6974,136300000.0
2005-04-19 16:14:00,1.6973,1.6974,1.6971,1.6973,136300000.0
2005-04-19 16:15:00,1.697,1.6976,1.697,1.6975,136300000.0
2005-04-19 16:16:00,1.6976,1.6985,1.6975,1.6983,136300000.0
2005-04-19 16:17:00,1.6984,1.6985,1.6977,1.698,136300000.0
2005-04-19 16:18:00,1.6982,1.6983,1.6975,1.6975,136300000.0
2005-04-19 16:19:00,1.6976,1.6976,1.6969,1.6972,136300000.0
2005-04-19 16:20:00,1.6971,1.6972,1.6969,1.6969,136300000.0
2005-04-19 16:21:00,1.697,1.697,1.6965,1.6969,136300000.0
2005-04-19 16:22:00,1.6968,1.697,1.6965,1.6969,136300000.0
2005-04-19 16:23:00,1.6968,1.6968,1.6962,1.6962,136300000.0
2005-04-19 16:24:00,1.6963,1.6965,1.6962,1.6962,136300000.0
2005-04-19 16:25:00,1.6961,1.6965,1.6959,1.6959,136300000.0
2005-04-19 16:26:00,1.6961,1.6964,1.6959,1.696,136300000.0
2005-04-19 16:27:00,1.6961,1.6961,1.6948,1.6954,136300000.0
2005-04-19 16:28:00,1.6956,1.6959,1.6951,1.6954,136300000.0
2005-04-19 16:29:00,1.6954,1.6956,1.6948,1.6953,136300000.0
2005-04-19 16:30:00,1.6952,1.6956,1.6949,1.6955,136300000.0
2005-04-19 16:31:00,1.695,1.6955,1.695,1.6954,136300000.0
2005-04-19 16:32:00,1.6955,1.6961,1.6952,1.6958,136300000.0
2005-04-19 16:33:00,1.6959,1.6968,1.6959,1.6964,136300000.0
2005-04-19 16:34:00,1.696,1.6967,1.6959,1.6962,136300000.0
2005-04-19 16:35:00,1.6963,1.6963,1.6954,1.6955,136300000.0
2005-04-19 16:36:00,1.6956,1.696,1.6956,1.6958,136300000.0
2005-04-19 16:37:00,1.6957,1.6961,1.6953,1.6956,136300000.0
2005-04-19 16:38:00,1.6955,1.6962,1.695,1.6957,136300000.0
2005-04-19 16:39:00,1.6959,1.6963,1.6954,1.6959,136300000.0
2005-04-19 16:40:00,1.6954,1.6959,1.6952,1.6952,136300000.0
2005-04-19 16:41:00,1.6951,1.6962,1.695,1.6957,136300000.0
2005-04-19 16:42:00,1.6956,1.6958,1.6952,1.6958,136300000.0
2005-04-19 16:43:00,1.6957,1.696,1.6949,1.695,136300000.0
2005-04-19 16:44:00,1.6952,1.6955,1.6951,1.6953,136300000.0
2005-04-19 16:45:00,1.6954,1.6961,1.6951,1.6959,136300000.0
2005-04-19 16:46:00,1.6961,1.6964,1.6957,1.6963,136300000.0
2005-04-19 16:47:00,1.6962,1.6962,1.6955,1.6959,136300000.0
2005-04-19 16:48:00,1.696,1.696,1.6954,1.6955,136300000.0
2005-04-19 16:49:00,1.6956,1.6959,1.6954,1.6954,136300000.0
2005-04-19 16:50:00,1.6953,1.6963,1.6953,1.6963,136300000.0
2005-04-19 16:51:00,1.6962,1.6963,1.6956,1.6961,136300000.0
2005-04-19 16:52:00,1.6959,1.6962,1.6952,1.6952,136300000.0
2005-04-19 16:53:00,1.6951,1.6954,1.6948,1.6951,136300000.0
2005-04-19 16:54:00,1.695,1.6951,1.6945,1.6948,136300000.0
2005-04-19 16:55:00,1.6945,1.6951,1.6944,1.6949,136300000.0
2005-04-19 16:56:00,1.6948,1.6953,1.6948,1.6951,136300000.0
2005-04-19 16:57:00,1.6953,1.6954,1.6945,1.6945,136300000.0
2005-04-19 16:58:00,1.6946,1.695,1.6946,1.6947,136300000.0
2005-04-19 16:59:00,1.6948,1.6959,1.6946,1.6959,136300000.0
2005-04-19 17:00:00,1.696,1.696,1.6948,1.6949,136300000.0
2005-04-19 17:01:00,1.6947,1.6947,1.6939,1.6946,136300000.0
2005-04-19 17:02:00,1.6944,1.6946,1.694,1.6945,136300000.0
2005-04-19 17:03:00,1.6946,1.6946,1.6938,1.6938,136300000.0
2005-04-19 17:04:00,1.6939,1.6941,1.6935,1.6941,136300000.0
2005-04-19 17:05:00,1.6939,1.6943,1.6939,1.6941,136300000.0
2005-04-19 17:06:00,1.694,1.6942,1.6929,1.6929,136300000.0
2005-04-19 17:07:00,1.6931,1.6933,1.6922,1.6924,136300000.0
2005-04-19 17:08:00,1.6922,1.6925,1.6913,1.6914,136300000.0
2005-04-19 17:09:00,1.6913,1.6916,1.6909,1.6913,136300000.0
2005-04-19 17:10:00,1.6915,1.6919,1.6913,1.6916,136300000.0
2005-04-19 17:11:00,1.6917,1.6922,1.6915,1.6918,136300000.0
2005-04-19 17:12:00,1.6916,1.692,1.6916,1.6918,136300000.0
2005-04-19 17:13:00,1.6917,1.6918,1.6914,1.6916,136300000.0
2005-04-19 17:14:00,1.6918,1.6921,1.6915,1.6919,136300000.0
2005-04-19 17:15:00,1.6917,1.6921,1.6915,1.692,136300000.0
2005-04-19 17:16:00,1.6919,1.6922,1.6917,1.692,136300000.0
2005-04-19 17:17:00,1.6919,1.6921,1.6915,1.6915,136300000.0
2005-04-19 17:18:00,1.6918,1.6921,1.6917,1.6921,136300000.0
2005-04-19 17:19:00,1.692,1.6925,1.6916,1.6923,136300000.0
2005-04-19 17:20:00,1.6921,1.6925,1.6921,1.6922,136300000.0
2005-04-19 17:21:00,1.692,1.6931,1.6918,1.6931,136300000.0
2005-04-19 17:22:00,1.693,1.6932,1.6924,1.6924,136300000.0
2005-04-19 17:23:00,1.6923,1.6927,1.6923,1.6927,136300000.0
2005-04-19 17:24:00,1.6928,1.6929,1.6924,1.6926,136300000.0
2005-04-19 17:25:00,1.6927,1.6929,1.6918,1.6921,136300000.0
2005-04-19 17:26:00,1.6923,1.6923,1.6916,1.6919,136300000.0
2005-04-19 17:27:00,1.692,1.692,1.6917,1.6917,136300000.0
2005-04-19 17:28:00,1.6918,1.6926,1.6916,1.6926,136300000.0
2005-04-19 17:29:00,1.6925,1.6925,1.6921,1.6921,136300000.0
2005-04-19 17:30:00,1.6923,1.6925,1.6919,1.6921,136300000.0
2005-04-19 17:31:00,1.6922,1.6925,1.6916,1.6919,136300000.0
2005-04-19 17:32:00,1.692,1.692,1.6911,1.6911,136300000.0
2005-04-19 17:33:00,1.691,1.6912,1.6908,1.6912,136300000.0
2005-04-19 17:34:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2005-04-19 17:35:00,1.6912,1.6915,1.6912,1.6914,136300000.0
2005-04-19 17:36:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2005-04-19 17:37:00,1.6913,1.6914,1.6909,1.6911,136300000.0
2005-04-19 17:38:00,1.6912,1.6915,1.691,1.6915,136300000.0
2005-04-19 17:39:00,1.6914,1.692,1.6911,1.6919,136300000.0
2005-04-19 17:40:00,1.692,1.692,1.6915,1.6916,136300000.0
2005-04-19 17:41:00,1.6917,1.6921,1.6917,1.692,136300000.0
2005-04-19 17:42:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2005-04-19 17:43:00,1.6917,1.6919,1.6914,1.6915,136300000.0
2005-04-19 17:44:00,1.6914,1.6917,1.6909,1.691,136300000.0
2005-04-19 17:45:00,1.6913,1.6916,1.6911,1.6915,136300000.0
2005-04-19 17:46:00,1.6913,1.6919,1.6912,1.6914,136300000.0
2005-04-19 17:47:00,1.6915,1.6917,1.6914,1.6916,136300000.0
2005-04-19 17:48:00,1.6917,1.6919,1.6914,1.6919,136300000.0
2005-04-19 17:49:00,1.6918,1.6921,1.6916,1.6917,136300000.0
2005-04-19 17:50:00,1.6918,1.6921,1.6918,1.6919,136300000.0
2005-04-19 17:51:00,1.692,1.6922,1.6917,1.692,136300000.0
2005-04-19 17:52:00,1.6919,1.6922,1.6918,1.6921,136300000.0
2005-04-19 17:53:00,1.692,1.6922,1.6919,1.6919,136300000.0
2005-04-19 17:54:00,1.6918,1.6923,1.6918,1.6923,136300000.0
2005-04-19 17:55:00,1.6924,1.6925,1.6918,1.6923,136300000.0
2005-04-19 17:56:00,1.6924,1.6925,1.6921,1.6923,136300000.0
2005-04-19 17:57:00,1.6922,1.6925,1.6922,1.6922,136300000.0
2005-04-19 17:58:00,1.6921,1.6921,1.6919,1.6919,136300000.0
2005-04-19 17:59:00,1.6918,1.6919,1.6912,1.6913,136300000.0
2005-04-19 18:00:00,1.6914,1.6915,1.6912,1.6914,136300000.0
2005-04-19 18:01:00,1.6915,1.6915,1.691,1.6912,136300000.0
2005-04-19 18:02:00,1.6913,1.6921,1.6912,1.6919,136300000.0
2005-04-19 18:03:00,1.6915,1.6919,1.6914,1.6919,136300000.0
2005-04-19 18:04:00,1.6917,1.6922,1.6917,1.6917,136300000.0
2005-04-19 18:05:00,1.6919,1.6922,1.6917,1.6919,136300000.0
2005-04-19 18:06:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2005-04-19 18:07:00,1.692,1.6921,1.6917,1.6921,136300000.0
2005-04-19 18:08:00,1.6919,1.6921,1.6917,1.6919,136300000.0
2005-04-19 18:09:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2005-04-19 18:10:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2005-04-19 18:11:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2005-04-19 18:12:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2005-04-19 18:13:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2005-04-19 18:14:00,1.6914,1.6916,1.691,1.691,136300000.0
2005-04-19 18:15:00,1.6915,1.6915,1.6911,1.6912,136300000.0
2005-04-19 18:16:00,1.6911,1.6912,1.6911,1.6911,136300000.0
2005-04-19 18:17:00,1.6912,1.6913,1.6907,1.6907,136300000.0
2005-04-19 18:18:00,1.6911,1.6911,1.6906,1.6907,136300000.0
2005-04-19 18:19:00,1.6906,1.6909,1.6901,1.6905,136300000.0
2005-04-19 18:20:00,1.6904,1.6907,1.6901,1.6905,136300000.0
2005-04-19 18:21:00,1.6904,1.6906,1.6903,1.6906,136300000.0
2005-04-19 18:22:00,1.6905,1.6907,1.6903,1.6906,136300000.0
2005-04-19 18:23:00,1.6905,1.6906,1.6901,1.6904,136300000.0
2005-04-19 18:24:00,1.6901,1.6905,1.6899,1.6901,136300000.0
2005-04-19 18:25:00,1.6905,1.6905,1.6899,1.69,136300000.0
2005-04-19 18:26:00,1.6899,1.69,1.6899,1.69,136300000.0
2005-04-19 18:27:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2005-04-19 18:28:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-19 18:29:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-04-19 18:30:00,1.6903,1.6904,1.6899,1.6899,136300000.0
2005-04-19 18:31:00,1.69,1.6903,1.6899,1.69,136300000.0
2005-04-19 18:32:00,1.6899,1.6903,1.6899,1.6901,136300000.0
2005-04-19 18:33:00,1.69,1.6901,1.6897,1.6897,136300000.0
2005-04-19 18:34:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2005-04-19 18:35:00,1.6894,1.6897,1.6894,1.6895,136300000.0
2005-04-19 18:36:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2005-04-19 18:37:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-04-19 18:38:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-19 18:39:00,1.6895,1.6901,1.6895,1.6899,136300000.0
2005-04-19 18:40:00,1.6897,1.69,1.6897,1.69,136300000.0
2005-04-19 18:41:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2005-04-19 18:45:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2005-04-19 18:46:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2005-04-19 18:47:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2005-04-19 18:48:00,1.6897,1.6899,1.6895,1.6897,136300000.0
2005-04-19 18:49:00,1.6895,1.6899,1.6895,1.6895,136300000.0
2005-04-19 18:50:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2005-04-19 18:51:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2005-04-19 18:52:00,1.6895,1.6895,1.6893,1.6895,136300000.0
2005-04-19 18:53:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-19 18:54:00,1.6895,1.6899,1.6895,1.6897,136300000.0
2005-04-19 18:55:00,1.6895,1.6899,1.6895,1.6899,136300000.0
2005-04-19 18:56:00,1.69,1.6901,1.6897,1.6897,136300000.0
2005-04-19 18:57:00,1.6899,1.6901,1.6895,1.6897,136300000.0
2005-04-19 18:59:00,1.6899,1.6899,1.6895,1.6895,136300000.0
2005-04-19 19:00:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2005-04-19 19:01:00,1.6893,1.6897,1.6893,1.6895,136300000.0
2005-04-19 19:02:00,1.6897,1.6899,1.6895,1.6895,136300000.0
2005-04-19 19:03:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2005-04-19 19:04:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-04-19 19:05:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-19 19:06:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2005-04-19 19:07:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-04-19 19:08:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-19 19:09:00,1.6899,1.69,1.6899,1.69,136300000.0
2005-04-19 19:10:00,1.6899,1.69,1.6895,1.6897,136300000.0
2005-04-19 19:11:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2005-04-19 19:12:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2005-04-19 19:13:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-04-19 19:14:00,1.69,1.6901,1.6899,1.6899,136300000.0
2005-04-19 19:15:00,1.69,1.6901,1.6899,1.69,136300000.0
2005-04-19 19:16:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-04-19 19:17:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2005-04-19 19:18:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-19 19:19:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2005-04-19 19:20:00,1.6903,1.6904,1.6901,1.6901,136300000.0
2005-04-19 19:21:00,1.69,1.6901,1.69,1.69,136300000.0
2005-04-19 19:22:00,1.6901,1.6901,1.6895,1.6901,136300000.0
2005-04-19 19:23:00,1.69,1.6901,1.6899,1.6899,136300000.0
2005-04-19 19:24:00,1.69,1.69,1.6899,1.69,136300000.0
2005-04-19 19:25:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2005-04-19 19:26:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2005-04-19 19:27:00,1.6897,1.69,1.6897,1.6897,136300000.0
2005-04-19 19:28:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2005-04-19 19:29:00,1.6905,1.6907,1.6901,1.6907,136300000.0
2005-04-19 19:30:00,1.6906,1.6906,1.6901,1.6903,136300000.0
2005-04-19 19:31:00,1.6901,1.6905,1.6901,1.6904,136300000.0
2005-04-19 19:32:00,1.6904,1.6904,1.6901,1.6903,136300000.0
2005-04-19 19:33:00,1.6901,1.6904,1.6897,1.6901,136300000.0
2005-04-19 19:34:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2005-04-19 19:37:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2005-04-19 19:38:00,1.6905,1.6905,1.6901,1.6901,136300000.0
2005-04-19 19:39:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2005-04-19 19:40:00,1.6904,1.6904,1.69,1.6903,136300000.0
2005-04-19 19:41:00,1.6904,1.6905,1.6901,1.6901,136300000.0
2005-04-19 19:42:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2005-04-19 19:43:00,1.6904,1.6906,1.6901,1.6905,136300000.0
2005-04-19 19:44:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2005-04-19 19:45:00,1.6906,1.6907,1.6903,1.6904,136300000.0
2005-04-19 19:46:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2005-04-19 19:47:00,1.6903,1.6909,1.6901,1.6907,136300000.0
2005-04-19 19:48:00,1.691,1.691,1.6909,1.6909,136300000.0
2005-04-19 19:49:00,1.6907,1.6909,1.6904,1.6909,136300000.0
2005-04-19 19:50:00,1.691,1.6911,1.6909,1.691,136300000.0
2005-04-19 19:51:00,1.6909,1.691,1.6907,1.6909,136300000.0
2005-04-19 19:52:00,1.6907,1.6915,1.6907,1.6915,136300000.0
2005-04-19 19:53:00,1.6917,1.6923,1.6917,1.6923,136300000.0
2005-04-19 19:54:00,1.6921,1.6927,1.6921,1.6925,136300000.0
2005-04-19 19:55:00,1.6927,1.6929,1.6925,1.6928,136300000.0
2005-04-19 19:56:00,1.6927,1.693,1.6923,1.6924,136300000.0
2005-04-19 19:57:00,1.6925,1.6925,1.6923,1.6923,136300000.0
2005-04-19 19:58:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2005-04-19 19:59:00,1.6925,1.6925,1.6922,1.6925,136300000.0
2005-04-19 20:00:00,1.6927,1.6927,1.6924,1.6925,136300000.0
2005-04-19 20:01:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-04-19 20:03:00,1.6924,1.6925,1.6922,1.6924,136300000.0
2005-04-19 20:04:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-19 20:05:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-04-19 20:06:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-19 20:07:00,1.6923,1.6925,1.6922,1.6924,136300000.0
2005-04-19 20:08:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2005-04-19 20:10:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-04-19 20:11:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-19 20:12:00,1.6923,1.6925,1.6923,1.6924,136300000.0
2005-04-19 20:13:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2005-04-19 20:15:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2005-04-19 20:17:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-19 20:18:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-04-19 20:19:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-04-19 20:20:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2005-04-19 20:21:00,1.6927,1.693,1.6927,1.6928,136300000.0
2005-04-19 20:22:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2005-04-19 20:23:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2005-04-19 20:24:00,1.693,1.6937,1.693,1.6934,136300000.0
2005-04-19 20:25:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2005-04-19 20:26:00,1.6935,1.6935,1.6932,1.6934,136300000.0
2005-04-19 20:27:00,1.6932,1.6939,1.6932,1.6937,136300000.0
2005-04-19 20:28:00,1.6935,1.6942,1.6935,1.6942,136300000.0
2005-04-19 20:29:00,1.6941,1.6942,1.6935,1.6938,136300000.0
2005-04-19 20:30:00,1.6939,1.6941,1.6938,1.6939,136300000.0
2005-04-19 20:31:00,1.6938,1.6939,1.6937,1.6937,136300000.0
2005-04-19 20:32:00,1.6939,1.6941,1.6939,1.6939,136300000.0
2005-04-19 20:33:00,1.694,1.694,1.6937,1.694,136300000.0
2005-04-19 20:34:00,1.6939,1.6941,1.6939,1.6941,136300000.0
2005-04-19 20:35:00,1.694,1.6943,1.694,1.6942,136300000.0
2005-04-19 20:36:00,1.6941,1.6943,1.6941,1.6942,136300000.0
2005-04-19 20:37:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2005-04-19 20:38:00,1.694,1.6941,1.694,1.694,136300000.0
2005-04-19 20:39:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2005-04-19 20:40:00,1.6942,1.6944,1.6942,1.6942,136300000.0
2005-04-19 20:41:00,1.6943,1.6947,1.6943,1.6946,136300000.0
2005-04-19 20:42:00,1.6947,1.6947,1.6943,1.6943,136300000.0
2005-04-19 20:43:00,1.6946,1.6947,1.6941,1.6943,136300000.0
2005-04-19 20:44:00,1.6944,1.6944,1.694,1.6944,136300000.0
2005-04-19 20:45:00,1.6945,1.6945,1.694,1.6942,136300000.0
2005-04-19 20:46:00,1.694,1.694,1.6939,1.6939,136300000.0
2005-04-19 20:47:00,1.6938,1.6944,1.6938,1.6944,136300000.0
2005-04-19 20:48:00,1.6942,1.6943,1.694,1.6942,136300000.0
2005-04-19 20:49:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2005-04-19 20:50:00,1.6942,1.6946,1.6942,1.6946,136300000.0
2005-04-19 20:51:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2005-04-19 20:52:00,1.6949,1.6949,1.6946,1.6947,136300000.0
2005-04-19 20:53:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2005-04-19 20:54:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2005-04-19 20:55:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-04-19 20:56:00,1.6949,1.6949,1.6947,1.6949,136300000.0
2005-04-19 20:57:00,1.695,1.695,1.6947,1.6949,136300000.0
2005-04-19 20:58:00,1.695,1.6953,1.6949,1.695,136300000.0
2005-04-19 20:59:00,1.6952,1.696,1.695,1.696,136300000.0
2005-04-19 21:00:00,1.6957,1.6957,1.695,1.6952,136300000.0
2005-04-19 21:01:00,1.6949,1.695,1.6947,1.6949,136300000.0
2005-04-19 21:02:00,1.6947,1.695,1.6947,1.695,136300000.0
2005-04-19 21:03:00,1.6952,1.6956,1.695,1.695,136300000.0
2005-04-19 21:04:00,1.6952,1.6956,1.695,1.6952,136300000.0
2005-04-19 21:05:00,1.6953,1.6956,1.6947,1.6952,136300000.0
2005-04-19 21:06:00,1.6954,1.6956,1.6949,1.6952,136300000.0
2005-04-19 21:07:00,1.695,1.6958,1.695,1.695,136300000.0
2005-04-19 21:08:00,1.6952,1.6952,1.6949,1.695,136300000.0
2005-04-19 21:09:00,1.6952,1.6952,1.6949,1.695,136300000.0
2005-04-19 21:10:00,1.6952,1.6954,1.6952,1.6952,136300000.0
2005-04-19 21:11:00,1.6949,1.695,1.6949,1.695,136300000.0
2005-04-19 21:12:00,1.6949,1.6955,1.6949,1.6955,136300000.0
2005-04-19 21:13:00,1.6954,1.6962,1.6954,1.6954,136300000.0
2005-04-19 21:14:00,1.6953,1.6953,1.6949,1.695,136300000.0
2005-04-19 21:15:00,1.6952,1.6953,1.6949,1.6952,136300000.0
2005-04-19 21:16:00,1.6953,1.6954,1.6952,1.6952,136300000.0
2005-04-19 21:17:00,1.6953,1.6953,1.695,1.695,136300000.0
2005-04-19 21:18:00,1.6947,1.695,1.6946,1.6947,136300000.0
2005-04-19 21:19:00,1.6949,1.6956,1.6947,1.6954,136300000.0
2005-04-19 21:20:00,1.6953,1.6953,1.6944,1.6946,136300000.0
2005-04-19 21:21:00,1.6947,1.6947,1.6941,1.6942,136300000.0
2005-04-19 21:22:00,1.6941,1.6945,1.6941,1.6944,136300000.0
2005-04-19 21:23:00,1.6944,1.6947,1.6941,1.6941,136300000.0
2005-04-19 21:24:00,1.6942,1.6956,1.6942,1.6956,136300000.0
2005-04-19 21:25:00,1.6953,1.6953,1.6942,1.6947,136300000.0
2005-04-19 21:26:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2005-04-19 21:27:00,1.6947,1.6949,1.6943,1.6949,136300000.0
2005-04-19 21:28:00,1.6942,1.6945,1.694,1.6943,136300000.0
2005-04-19 21:29:00,1.6945,1.6945,1.6941,1.6941,136300000.0
2005-04-19 21:30:00,1.6945,1.6946,1.6939,1.6942,136300000.0
2005-04-19 21:31:00,1.6943,1.6947,1.6942,1.6944,136300000.0
2005-04-19 21:32:00,1.6943,1.6944,1.6941,1.6944,136300000.0
2005-04-19 21:33:00,1.6943,1.6944,1.6941,1.6942,136300000.0
2005-04-19 21:34:00,1.6943,1.6943,1.6934,1.6937,136300000.0
2005-04-19 21:35:00,1.6938,1.6938,1.6931,1.6932,136300000.0
2005-04-19 21:36:00,1.6935,1.6937,1.6932,1.6935,136300000.0
2005-04-19 21:37:00,1.6937,1.6937,1.6929,1.6932,136300000.0
2005-04-19 21:38:00,1.6931,1.6935,1.6931,1.6932,136300000.0
2005-04-19 21:39:00,1.6931,1.6935,1.693,1.6932,136300000.0
2005-04-19 21:40:00,1.6934,1.6934,1.6931,1.6932,136300000.0
2005-04-19 21:41:00,1.6931,1.6934,1.6931,1.6932,136300000.0
2005-04-19 21:42:00,1.6934,1.6935,1.693,1.693,136300000.0
2005-04-19 21:43:00,1.6932,1.6934,1.6929,1.693,136300000.0
2005-04-19 21:44:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2005-04-19 21:45:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2005-04-19 21:46:00,1.6934,1.6934,1.6928,1.693,136300000.0
2005-04-19 21:47:00,1.6931,1.6931,1.6928,1.6929,136300000.0
2005-04-19 21:48:00,1.693,1.6934,1.6929,1.6932,136300000.0
2005-04-19 21:49:00,1.6931,1.6935,1.6931,1.6932,136300000.0
2005-04-19 21:50:00,1.6931,1.6934,1.6931,1.6932,136300000.0
2005-04-19 21:51:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2005-04-19 21:53:00,1.6934,1.6935,1.6932,1.6932,136300000.0
2005-04-19 21:54:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-04-19 21:56:00,1.6937,1.6937,1.6932,1.6934,136300000.0
2005-04-19 21:57:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2005-04-19 21:58:00,1.6937,1.6939,1.6937,1.6938,136300000.0
2005-04-19 21:59:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2005-04-19 22:00:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-04-19 22:01:00,1.6934,1.6934,1.6932,1.6934,136300000.0
2005-04-19 22:02:00,1.6935,1.6935,1.6931,1.6932,136300000.0
2005-04-19 22:04:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2005-04-19 22:05:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2005-04-19 22:06:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2005-04-19 22:07:00,1.6932,1.6937,1.6932,1.6932,136300000.0
2005-04-19 22:08:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2005-04-19 22:09:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2005-04-19 22:10:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2005-04-19 22:11:00,1.6932,1.6932,1.693,1.693,136300000.0
2005-04-19 22:12:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2005-04-19 22:13:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2005-04-19 22:14:00,1.693,1.693,1.6928,1.6928,136300000.0
2005-04-19 22:15:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2005-04-19 22:16:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2005-04-19 22:17:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2005-04-19 22:18:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2005-04-19 22:19:00,1.6925,1.6931,1.6925,1.6927,136300000.0
2005-04-19 22:20:00,1.6928,1.693,1.6925,1.693,136300000.0
2005-04-19 22:21:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2005-04-19 22:23:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2005-04-19 22:24:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2005-04-19 22:25:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2005-04-19 22:26:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2005-04-19 22:27:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-04-19 22:28:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2005-04-19 22:29:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2005-04-19 22:30:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2005-04-19 22:31:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2005-04-19 22:32:00,1.6929,1.6932,1.6925,1.6929,136300000.0
2005-04-19 22:33:00,1.693,1.693,1.6927,1.6927,136300000.0
2005-04-19 22:34:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2005-04-19 22:35:00,1.6924,1.6927,1.6924,1.6925,136300000.0
2005-04-19 22:37:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2005-04-19 22:38:00,1.6924,1.6925,1.6921,1.6921,136300000.0
2005-04-19 22:39:00,1.6922,1.6923,1.692,1.6921,136300000.0
2005-04-19 22:40:00,1.6923,1.6925,1.6921,1.6921,136300000.0
2005-04-19 22:41:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2005-04-19 22:42:00,1.692,1.692,1.6917,1.6919,136300000.0
2005-04-19 22:43:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-04-19 22:44:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2005-04-19 22:45:00,1.6915,1.6917,1.6912,1.6915,136300000.0
2005-04-19 22:46:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2005-04-19 22:47:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2005-04-19 22:48:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2005-04-19 22:49:00,1.6919,1.6919,1.6916,1.6919,136300000.0
2005-04-19 22:50:00,1.6917,1.6921,1.6917,1.6919,136300000.0
2005-04-19 22:51:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-04-19 22:52:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2005-04-19 22:53:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2005-04-19 22:54:00,1.6916,1.6919,1.6916,1.6917,136300000.0
2005-04-19 22:55:00,1.6919,1.692,1.6919,1.692,136300000.0
2005-04-19 23:00:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-04-19 23:01:00,1.6916,1.6918,1.6915,1.6918,136300000.0
2005-04-19 23:02:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-04-19 23:04:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-19 23:05:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-19 23:06:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-04-19 23:07:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-19 23:08:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-19 23:09:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2005-04-19 23:10:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-19 23:11:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-19 23:12:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2005-04-19 23:13:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2005-04-19 23:14:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-19 23:15:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-19 23:16:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-19 23:17:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-19 23:18:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-19 23:19:00,1.6914,1.6918,1.6914,1.6918,136300000.0
2005-04-19 23:20:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-19 23:21:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2005-04-19 23:22:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-19 23:23:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-19 23:24:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-19 23:25:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-19 23:26:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2005-04-19 23:27:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-19 23:28:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-19 23:29:00,1.6914,1.6914,1.6913,1.6914,136300000.0
2005-04-19 23:30:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-19 23:31:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-19 23:32:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2005-04-19 23:33:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-04-19 23:34:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-19 23:35:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-19 23:36:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-19 23:37:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-19 23:38:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-19 23:39:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-19 23:40:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-19 23:41:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-19 23:42:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-19 23:44:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-04-19 23:45:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2005-04-19 23:46:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-19 23:47:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2005-04-19 23:49:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2005-04-19 23:50:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2005-04-19 23:51:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2005-04-19 23:52:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-19 23:53:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-19 23:54:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2005-04-19 23:56:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-19 23:57:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2005-04-19 23:58:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-19 23:59:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-04-20 00:00:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-20 00:01:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-20 00:02:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2005-04-20 00:04:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-20 00:05:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-20 00:06:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-20 00:07:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2005-04-20 00:08:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:09:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:10:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:11:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:12:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 00:13:00,1.6929,1.6935,1.6929,1.6935,136300000.0
2005-04-20 00:14:00,1.6937,1.6937,1.6934,1.6934,136300000.0
2005-04-20 00:15:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-04-20 00:18:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-04-20 00:19:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-04-20 00:20:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 00:21:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-04-20 00:22:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-04-20 00:23:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-04-20 00:24:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-04-20 00:25:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-04-20 00:27:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 00:28:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 00:29:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 00:30:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 00:31:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 00:32:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-04-20 00:33:00,1.693,1.693,1.693,1.693,136300000.0
2005-04-20 00:34:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 00:35:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 00:36:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:37:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:38:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:39:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:40:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 00:41:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:42:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2005-04-20 00:43:00,1.693,1.693,1.693,1.693,136300000.0
2005-04-20 00:44:00,1.693,1.693,1.693,1.693,136300000.0
2005-04-20 00:45:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:46:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:47:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-20 00:48:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-04-20 00:49:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 00:51:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 00:52:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 00:53:00,1.693,1.693,1.693,1.693,136300000.0
2005-04-20 00:55:00,1.6929,1.693,1.6929,1.693,136300000.0
2005-04-20 00:56:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 00:57:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 00:58:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-04-20 00:59:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 01:00:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-04-20 01:01:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2005-04-20 01:02:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 01:03:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 01:04:00,1.6932,1.6933,1.6928,1.6931,136300000.0
2005-04-20 01:05:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2005-04-20 01:07:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 01:08:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 01:09:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 01:10:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2005-04-20 01:11:00,1.6928,1.6928,1.6922,1.6927,136300000.0
2005-04-20 01:14:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 01:15:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 01:16:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2005-04-20 01:17:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-04-20 01:18:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 01:19:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2005-04-20 01:20:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2005-04-20 01:21:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2005-04-20 01:22:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-04-20 01:23:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2005-04-20 01:24:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-20 01:25:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-20 01:26:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2005-04-20 01:27:00,1.6924,1.6924,1.6921,1.6924,136300000.0
2005-04-20 01:28:00,1.6924,1.6924,1.6922,1.6924,136300000.0
2005-04-20 01:29:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-20 01:30:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-20 01:31:00,1.6924,1.6926,1.6923,1.6923,136300000.0
2005-04-20 01:32:00,1.6922,1.6922,1.6921,1.6922,136300000.0
2005-04-20 01:33:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-20 01:34:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-20 01:35:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-20 01:36:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-20 01:37:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 01:38:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 01:39:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 01:40:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 01:41:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 01:42:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 01:43:00,1.6929,1.6929,1.6926,1.6927,136300000.0
2005-04-20 01:44:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2005-04-20 01:45:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-20 01:46:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 01:47:00,1.6925,1.6926,1.6925,1.6925,136300000.0
2005-04-20 01:48:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-04-20 01:49:00,1.6921,1.6924,1.6921,1.6921,136300000.0
2005-04-20 01:50:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-20 01:51:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-20 01:52:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-20 01:53:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-20 01:54:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2005-04-20 01:55:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-20 01:56:00,1.6925,1.6925,1.6923,1.6924,136300000.0
2005-04-20 01:57:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-20 01:58:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-20 01:59:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-04-20 02:00:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-20 02:01:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-20 02:02:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-20 02:03:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-04-20 02:04:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-20 02:05:00,1.692,1.692,1.692,1.692,136300000.0
2005-04-20 02:06:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2005-04-20 02:07:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-20 02:08:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-20 02:09:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2005-04-20 02:10:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-20 02:11:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-04-20 02:12:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2005-04-20 02:13:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-20 02:14:00,1.6925,1.6926,1.6925,1.6925,136300000.0
2005-04-20 02:15:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2005-04-20 02:16:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2005-04-20 02:17:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2005-04-20 02:18:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2005-04-20 02:19:00,1.6925,1.6926,1.6923,1.6925,136300000.0
2005-04-20 02:20:00,1.6926,1.6926,1.6922,1.6922,136300000.0
2005-04-20 02:21:00,1.6923,1.6924,1.6922,1.6924,136300000.0
2005-04-20 02:22:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-20 02:23:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2005-04-20 02:24:00,1.6921,1.6922,1.692,1.692,136300000.0
2005-04-20 02:25:00,1.6915,1.6915,1.6911,1.6911,136300000.0
2005-04-20 02:26:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-04-20 02:27:00,1.691,1.6913,1.691,1.6913,136300000.0
2005-04-20 02:28:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2005-04-20 02:29:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2005-04-20 02:30:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-20 02:31:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2005-04-20 02:32:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-20 02:33:00,1.691,1.691,1.691,1.691,136300000.0
2005-04-20 02:34:00,1.691,1.691,1.691,1.691,136300000.0
2005-04-20 02:35:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-04-20 02:36:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2005-04-20 02:37:00,1.6908,1.6908,1.6906,1.6907,136300000.0
2005-04-20 02:38:00,1.6906,1.6906,1.6901,1.6901,136300000.0
2005-04-20 02:39:00,1.6898,1.6901,1.6893,1.6901,136300000.0
2005-04-20 02:40:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2005-04-20 02:41:00,1.6903,1.6904,1.6901,1.6904,136300000.0
2005-04-20 02:42:00,1.6905,1.6907,1.6905,1.6906,136300000.0
2005-04-20 02:43:00,1.6907,1.691,1.6907,1.6908,136300000.0
2005-04-20 02:44:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-04-20 02:45:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2005-04-20 02:46:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2005-04-20 02:47:00,1.691,1.691,1.691,1.691,136300000.0
2005-04-20 02:48:00,1.6911,1.6911,1.6909,1.691,136300000.0
2005-04-20 02:49:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2005-04-20 02:50:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2005-04-20 02:51:00,1.6913,1.6916,1.6913,1.6916,136300000.0
2005-04-20 02:52:00,1.6918,1.6919,1.6918,1.6918,136300000.0
2005-04-20 02:53:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2005-04-20 02:54:00,1.6918,1.6928,1.6916,1.6928,136300000.0
2005-04-20 02:55:00,1.6926,1.6941,1.6924,1.6926,136300000.0
2005-04-20 02:56:00,1.6925,1.6927,1.6925,1.6925,136300000.0
2005-04-20 02:57:00,1.6926,1.6927,1.6923,1.6923,136300000.0
2005-04-20 02:58:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-04-20 02:59:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2005-04-20 03:00:00,1.6924,1.6928,1.6924,1.6928,136300000.0
2005-04-20 03:01:00,1.6932,1.6932,1.693,1.6931,136300000.0
2005-04-20 03:02:00,1.693,1.693,1.6927,1.6927,136300000.0
2005-04-20 03:03:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2005-04-20 03:04:00,1.6926,1.6926,1.6925,1.6926,136300000.0
2005-04-20 03:05:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2005-04-20 03:06:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2005-04-20 03:08:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 03:09:00,1.6926,1.6926,1.6923,1.6925,136300000.0
2005-04-20 03:10:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2005-04-20 03:11:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2005-04-20 03:12:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-20 03:13:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 03:14:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-20 03:15:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2005-04-20 03:16:00,1.693,1.693,1.693,1.693,136300000.0
2005-04-20 03:17:00,1.693,1.693,1.693,1.693,136300000.0
2005-04-20 03:18:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 03:19:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 03:20:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2005-04-20 03:21:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 03:22:00,1.6927,1.6927,1.6924,1.6925,136300000.0
2005-04-20 03:23:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2005-04-20 03:24:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-04-20 03:25:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2005-04-20 03:26:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2005-04-20 03:27:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 03:28:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2005-04-20 03:29:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 03:30:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2005-04-20 03:31:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-04-20 03:32:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2005-04-20 03:33:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-04-20 03:34:00,1.6936,1.6938,1.6936,1.6938,136300000.0
2005-04-20 03:35:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2005-04-20 03:36:00,1.694,1.694,1.694,1.694,136300000.0
2005-04-20 03:37:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-04-20 03:38:00,1.694,1.694,1.694,1.694,136300000.0
2005-04-20 03:39:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2005-04-20 03:40:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2005-04-20 03:41:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2005-04-20 03:42:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-04-20 03:43:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2005-04-20 03:44:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2005-04-20 03:45:00,1.6946,1.6946,1.6945,1.6946,136300000.0
2005-04-20 03:46:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2005-04-20 03:47:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2005-04-20 03:48:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2005-04-20 03:49:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2005-04-20 03:50:00,1.694,1.694,1.6937,1.6937,136300000.0
2005-04-20 03:51:00,1.6938,1.6938,1.6934,1.6938,136300000.0
2005-04-20 03:52:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-04-20 03:53:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2005-04-20 03:54:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2005-04-20 03:55:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-04-20 03:56:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2005-04-20 03:57:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2005-04-20 03:58:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2005-04-20 03:59:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2005-04-20 04:00:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2005-04-20 04:01:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2005-04-20 04:02:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 04:03:00,1.693,1.693,1.693,1.693,136300000.0
2005-04-20 04:04:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2005-04-20 04:05:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2005-04-20 04:06:00,1.693,1.693,1.693,1.693,136300000.0
2005-04-20 04:08:00,1.6925,1.6931,1.6925,1.6928,136300000.0
2005-04-20 04:09:00,1.693,1.693,1.6927,1.6929,136300000.0
2005-04-20 04:10:00,1.6927,1.6932,1.6927,1.6932,136300000.0
2005-04-20 04:11:00,1.6929,1.6931,1.6916,1.692,136300000.0
2005-04-20 04:12:00,1.6921,1.6922,1.6919,1.6919,136300000.0
2005-04-20 04:13:00,1.6917,1.6921,1.6916,1.6917,136300000.0
2005-04-20 04:14:00,1.6919,1.6919,1.6913,1.6916,136300000.0
2005-04-20 04:15:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2005-04-20 04:16:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2005-04-20 04:17:00,1.6916,1.6921,1.6916,1.6921,136300000.0
2005-04-20 04:18:00,1.6922,1.6923,1.6915,1.6915,136300000.0
2005-04-20 04:19:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2005-04-20 04:20:00,1.6914,1.6917,1.6914,1.6916,136300000.0
2005-04-20 04:21:00,1.6914,1.6914,1.6911,1.6911,136300000.0
2005-04-20 04:22:00,1.691,1.6912,1.691,1.6912,136300000.0
2005-04-20 04:23:00,1.6911,1.6912,1.6909,1.691,136300000.0
2005-04-20 04:24:00,1.6909,1.6911,1.6909,1.691,136300000.0
2005-04-20 04:25:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2005-04-20 04:26:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2005-04-20 04:27:00,1.6907,1.6913,1.6907,1.6912,136300000.0
2005-04-20 04:28:00,1.6913,1.6915,1.6912,1.6914,136300000.0
2005-04-20 04:29:00,1.6915,1.6915,1.6913,1.6914,136300000.0
2005-04-20 04:30:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2005-04-20 04:31:00,1.6913,1.6913,1.6909,1.6912,136300000.0
2005-04-20 04:32:00,1.6913,1.6913,1.6904,1.6905,136300000.0
2005-04-20 04:33:00,1.6904,1.6909,1.6904,1.6907,136300000.0
2005-04-20 04:34:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2005-04-20 04:35:00,1.6904,1.6909,1.6904,1.6907,136300000.0
2005-04-20 04:36:00,1.6909,1.6911,1.6907,1.691,136300000.0
2005-04-20 04:37:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-04-20 04:38:00,1.6906,1.6907,1.6897,1.6903,136300000.0
2005-04-20 04:39:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2005-04-20 04:40:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 04:42:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 04:43:00,1.6903,1.6903,1.6897,1.69,136300000.0
2005-04-20 04:44:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-04-20 04:45:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2005-04-20 04:46:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 04:47:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2005-04-20 04:48:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-04-20 04:49:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 04:50:00,1.6903,1.6904,1.6901,1.6901,136300000.0
2005-04-20 04:52:00,1.6903,1.6903,1.6897,1.6897,136300000.0
2005-04-20 04:53:00,1.6895,1.6899,1.6895,1.6895,136300000.0
2005-04-20 04:54:00,1.6897,1.69,1.6895,1.6895,136300000.0
2005-04-20 04:55:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-20 04:56:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2005-04-20 04:57:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2005-04-20 04:58:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2005-04-20 04:59:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2005-04-20 05:00:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2005-04-20 05:01:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-20 05:02:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2005-04-20 05:03:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2005-04-20 05:04:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2005-04-20 05:05:00,1.6897,1.6899,1.6897,1.6897,136300000.0
2005-04-20 05:06:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-20 05:07:00,1.6899,1.69,1.6897,1.6897,136300000.0
2005-04-20 05:08:00,1.6899,1.6899,1.6897,1.6899,136300000.0
2005-04-20 05:09:00,1.6897,1.6901,1.6897,1.69,136300000.0
2005-04-20 05:10:00,1.6901,1.6901,1.69,1.69,136300000.0
2005-04-20 05:11:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2005-04-20 05:12:00,1.69,1.69,1.69,1.69,136300000.0
2005-04-20 05:13:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2005-04-20 05:14:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2005-04-20 05:15:00,1.6899,1.6899,1.6897,1.6899,136300000.0
2005-04-20 05:16:00,1.6897,1.6899,1.6895,1.6895,136300000.0
2005-04-20 05:17:00,1.6897,1.6899,1.6895,1.6895,136300000.0
2005-04-20 05:20:00,1.6897,1.6899,1.6895,1.6899,136300000.0
2005-04-20 05:21:00,1.6897,1.6901,1.6897,1.6899,136300000.0
2005-04-20 05:22:00,1.69,1.6901,1.69,1.6901,136300000.0
2005-04-20 05:23:00,1.69,1.6901,1.6899,1.6901,136300000.0
2005-04-20 05:24:00,1.6903,1.6905,1.6901,1.6903,136300000.0
2005-04-20 05:25:00,1.6901,1.6904,1.6901,1.6903,136300000.0
2005-04-20 05:26:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-04-20 05:27:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2005-04-20 05:28:00,1.6895,1.69,1.6895,1.6897,136300000.0
2005-04-20 05:29:00,1.6895,1.6899,1.6895,1.6897,136300000.0
2005-04-20 05:30:00,1.6899,1.6899,1.6895,1.6895,136300000.0
2005-04-20 05:31:00,1.6897,1.6897,1.6892,1.6894,136300000.0
2005-04-20 05:32:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2005-04-20 05:34:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-20 05:35:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2005-04-20 05:36:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2005-04-20 05:37:00,1.6892,1.6893,1.6891,1.6893,136300000.0
2005-04-20 05:38:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2005-04-20 05:39:00,1.6894,1.6897,1.6894,1.6897,136300000.0
2005-04-20 05:40:00,1.6895,1.6901,1.6894,1.6899,136300000.0
2005-04-20 05:41:00,1.6897,1.6901,1.6895,1.6901,136300000.0
2005-04-20 05:42:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2005-04-20 05:43:00,1.69,1.6903,1.69,1.6901,136300000.0
2005-04-20 05:45:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 05:46:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 05:47:00,1.69,1.69,1.6899,1.6899,136300000.0
2005-04-20 05:48:00,1.69,1.6901,1.6897,1.6899,136300000.0
2005-04-20 05:49:00,1.69,1.69,1.6897,1.6897,136300000.0
2005-04-20 05:50:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2005-04-20 05:51:00,1.69,1.69,1.6899,1.6899,136300000.0
2005-04-20 05:52:00,1.69,1.6901,1.6897,1.6899,136300000.0
2005-04-20 05:53:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2005-04-20 05:54:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2005-04-20 05:55:00,1.6905,1.6905,1.69,1.69,136300000.0
2005-04-20 05:56:00,1.6901,1.6901,1.6897,1.69,136300000.0
2005-04-20 06:00:00,1.6899,1.69,1.6899,1.69,136300000.0
2005-04-20 06:01:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2005-04-20 06:02:00,1.6901,1.6901,1.69,1.69,136300000.0
2005-04-20 06:03:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-04-20 06:04:00,1.69,1.6901,1.69,1.6901,136300000.0
2005-04-20 06:05:00,1.69,1.6903,1.69,1.69,136300000.0
2005-04-20 06:06:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2005-04-20 06:07:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 06:14:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 06:15:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2005-04-20 06:16:00,1.6905,1.6905,1.6903,1.6904,136300000.0
2005-04-20 06:17:00,1.6905,1.6905,1.6903,1.6904,136300000.0
2005-04-20 06:18:00,1.6905,1.6909,1.6905,1.6906,136300000.0
2005-04-20 06:19:00,1.6909,1.6909,1.6905,1.6909,136300000.0
2005-04-20 06:20:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2005-04-20 06:21:00,1.6907,1.691,1.6905,1.6907,136300000.0
2005-04-20 06:22:00,1.6909,1.691,1.6907,1.6907,136300000.0
2005-04-20 06:23:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-04-20 06:24:00,1.6909,1.6909,1.6904,1.6904,136300000.0
2005-04-20 06:25:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2005-04-20 06:26:00,1.6905,1.6905,1.6904,1.6905,136300000.0
2005-04-20 06:27:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2005-04-20 06:28:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2005-04-20 06:29:00,1.6905,1.6905,1.6904,1.6905,136300000.0
2005-04-20 06:30:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2005-04-20 06:31:00,1.6905,1.6907,1.6904,1.6906,136300000.0
2005-04-20 06:32:00,1.6907,1.6909,1.6905,1.6905,136300000.0
2005-04-20 06:33:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-20 06:34:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-04-20 06:35:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2005-04-20 06:36:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-20 06:37:00,1.6905,1.6907,1.6904,1.6907,136300000.0
2005-04-20 06:38:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2005-04-20 06:39:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-04-20 06:41:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-04-20 06:42:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2005-04-20 06:43:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2005-04-20 06:44:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2005-04-20 06:45:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2005-04-20 06:46:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2005-04-20 06:47:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2005-04-20 06:48:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2005-04-20 06:49:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-04-20 06:50:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2005-04-20 06:51:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2005-04-20 06:53:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2005-04-20 06:54:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2005-04-20 06:56:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2005-04-20 06:57:00,1.6903,1.6904,1.6901,1.6901,136300000.0
2005-04-20 06:58:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2005-04-20 06:59:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2005-04-20 07:00:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2005-04-20 07:01:00,1.6903,1.6904,1.69,1.6901,136300000.0
2005-04-20 07:02:00,1.69,1.69,1.6899,1.69,136300000.0
2005-04-20 07:03:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-04-20 07:04:00,1.69,1.6901,1.69,1.69,136300000.0
2005-04-20 07:05:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2005-04-20 07:06:00,1.69,1.6901,1.69,1.6901,136300000.0
2005-04-20 07:07:00,1.69,1.69,1.6899,1.69,136300000.0
2005-04-20 07:09:00,1.6901,1.6903,1.69,1.6901,136300000.0
2005-04-20 07:10:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2005-04-20 07:11:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2005-04-20 07:12:00,1.6901,1.6906,1.6901,1.6903,136300000.0
2005-04-20 07:13:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2005-04-20 07:14:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2005-04-20 07:15:00,1.6905,1.6906,1.6904,1.6904,136300000.0
2005-04-20 07:16:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2005-04-20 07:17:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2005-04-20 07:18:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2005-04-20 07:19:00,1.6901,1.6903,1.69,1.6901,136300000.0
2005-04-20 07:20:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-20 07:21:00,1.6901,1.6904,1.6901,1.6901,136300000.0
2005-04-20 07:22:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 07:24:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2005-04-20 07:25:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2005-04-20 07:26:00,1.6904,1.6906,1.6904,1.6904,136300000.0
2005-04-20 07:27:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2005-04-20 07:28:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2005-04-20 07:30:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2005-04-20 07:31:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2005-04-20 07:32:00,1.69,1.6901,1.69,1.6901,136300000.0
2005-04-20 07:33:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 07:34:00,1.6901,1.6901,1.69,1.69,136300000.0
2005-04-20 07:35:00,1.6901,1.6901,1.69,1.6901,136300000.0
2005-04-20 07:36:00,1.69,1.6901,1.69,1.6901,136300000.0
2005-04-20 07:37:00,1.6904,1.6904,1.6901,1.6904,136300000.0
2005-04-20 07:38:00,1.6901,1.6901,1.6899,1.69,136300000.0
2005-04-20 07:39:00,1.6901,1.6904,1.6897,1.69,136300000.0
2005-04-20 07:40:00,1.6904,1.6904,1.6899,1.6899,136300000.0
2005-04-20 07:41:00,1.6897,1.6901,1.6897,1.6899,136300000.0
2005-04-20 07:42:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2005-04-20 07:43:00,1.6899,1.6899,1.6897,1.6899,136300000.0
2005-04-20 07:44:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2005-04-20 07:45:00,1.6897,1.6899,1.6894,1.6894,136300000.0
2005-04-20 07:46:00,1.6893,1.6895,1.6892,1.6894,136300000.0
2005-04-20 07:47:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2005-04-20 07:48:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2005-04-20 07:49:00,1.6893,1.6895,1.6892,1.6894,136300000.0
2005-04-20 07:50:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2005-04-20 07:51:00,1.6895,1.6899,1.6895,1.6897,136300000.0
2005-04-20 07:52:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2005-04-20 07:53:00,1.6899,1.6901,1.6894,1.69,136300000.0
2005-04-20 07:54:00,1.6897,1.69,1.6895,1.6899,136300000.0
2005-04-20 07:55:00,1.6897,1.69,1.6897,1.6897,136300000.0
2005-04-20 07:56:00,1.6895,1.6897,1.6894,1.6897,136300000.0
2005-04-20 07:57:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2005-04-20 07:58:00,1.6894,1.69,1.6893,1.6895,136300000.0
2005-04-20 07:59:00,1.6897,1.6901,1.6895,1.6895,136300000.0
2005-04-20 08:00:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2005-04-20 08:01:00,1.6903,1.6903,1.69,1.6901,136300000.0
2005-04-20 08:02:00,1.69,1.6901,1.69,1.69,136300000.0
2005-04-20 08:03:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2005-04-20 08:04:00,1.69,1.6903,1.6895,1.6895,136300000.0
2005-04-20 08:05:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-20 08:06:00,1.6899,1.6901,1.6897,1.6901,136300000.0
2005-04-20 08:07:00,1.69,1.69,1.6895,1.6895,136300000.0
2005-04-20 08:08:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2005-04-20 08:09:00,1.6895,1.6899,1.6895,1.6897,136300000.0
2005-04-20 08:10:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2005-04-20 08:11:00,1.6901,1.6901,1.6895,1.6895,136300000.0
2005-04-20 08:12:00,1.6897,1.6899,1.6892,1.6892,136300000.0
2005-04-20 08:13:00,1.6893,1.6901,1.6893,1.6895,136300000.0
2005-04-20 08:14:00,1.6897,1.69,1.6895,1.6897,136300000.0
2005-04-20 08:15:00,1.6895,1.6903,1.6893,1.6903,136300000.0
2005-04-20 08:16:00,1.6905,1.6905,1.6901,1.6903,136300000.0
2005-04-20 08:17:00,1.6901,1.6905,1.6901,1.6903,136300000.0
2005-04-20 08:18:00,1.6901,1.6903,1.6899,1.6901,136300000.0
2005-04-20 08:19:00,1.69,1.6904,1.69,1.6903,136300000.0
2005-04-20 08:20:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2005-04-20 08:21:00,1.6903,1.6906,1.6902,1.6906,136300000.0
2005-04-20 08:22:00,1.6904,1.6907,1.6902,1.6903,136300000.0
2005-04-20 08:23:00,1.6904,1.6904,1.69,1.69,136300000.0
2005-04-20 08:24:00,1.6899,1.69,1.6898,1.69,136300000.0
2005-04-20 08:25:00,1.6901,1.6902,1.69,1.6902,136300000.0
2005-04-20 08:26:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2005-04-20 08:27:00,1.69,1.6901,1.69,1.6901,136300000.0
2005-04-20 08:28:00,1.69,1.6903,1.69,1.6903,136300000.0
2005-04-20 08:29:00,1.6902,1.6904,1.6898,1.6899,136300000.0
2005-04-20 08:30:00,1.6898,1.6901,1.6896,1.6899,136300000.0
2005-04-20 08:31:00,1.6899,1.6899,1.6892,1.6899,136300000.0
2005-04-20 08:32:00,1.6901,1.6901,1.6896,1.6898,136300000.0
2005-04-20 08:33:00,1.6897,1.6898,1.6891,1.6895,136300000.0
2005-04-20 08:34:00,1.6894,1.6899,1.6893,1.6895,136300000.0
2005-04-20 08:35:00,1.6896,1.6897,1.6892,1.6893,136300000.0
2005-04-20 08:36:00,1.6894,1.6897,1.6893,1.6894,136300000.0
2005-04-20 08:37:00,1.6893,1.6893,1.6883,1.6883,136300000.0
2005-04-20 08:38:00,1.6882,1.6888,1.6879,1.6888,136300000.0
2005-04-20 08:39:00,1.6887,1.6888,1.6882,1.6882,136300000.0
2005-04-20 08:40:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2005-04-20 08:41:00,1.6882,1.6887,1.6879,1.6884,136300000.0
2005-04-20 08:42:00,1.6885,1.6891,1.6884,1.6889,136300000.0
2005-04-20 08:43:00,1.6888,1.6893,1.6888,1.6889,136300000.0
2005-04-20 08:44:00,1.6891,1.6892,1.6882,1.6886,136300000.0
2005-04-20 08:45:00,1.6885,1.6889,1.6883,1.6887,136300000.0
2005-04-20 08:46:00,1.6888,1.6889,1.6886,1.6886,136300000.0
2005-04-20 08:47:00,1.6887,1.6888,1.6884,1.6885,136300000.0
2005-04-20 08:48:00,1.6887,1.6888,1.6883,1.6885,136300000.0
2005-04-20 08:49:00,1.6886,1.6888,1.6883,1.6888,136300000.0
2005-04-20 08:50:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2005-04-20 08:51:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2005-04-20 08:52:00,1.6883,1.6886,1.6879,1.6884,136300000.0
2005-04-20 08:53:00,1.6885,1.689,1.6883,1.6889,136300000.0
2005-04-20 08:54:00,1.6888,1.6891,1.6884,1.689,136300000.0
2005-04-20 08:55:00,1.6889,1.6889,1.6885,1.6886,136300000.0
2005-04-20 08:56:00,1.6883,1.6885,1.6881,1.6883,136300000.0
2005-04-20 08:57:00,1.6884,1.6889,1.6884,1.6887,136300000.0
2005-04-20 08:58:00,1.6888,1.689,1.6881,1.6888,136300000.0
2005-04-20 08:59:00,1.689,1.6891,1.6886,1.689,136300000.0
2005-04-20 09:00:00,1.6889,1.6897,1.6888,1.6894,136300000.0
2005-04-20 09:01:00,1.6895,1.6896,1.6893,1.6893,136300000.0
2005-04-20 09:02:00,1.6894,1.6895,1.6888,1.6888,136300000.0
2005-04-20 09:03:00,1.6887,1.6891,1.6885,1.6885,136300000.0
2005-04-20 09:04:00,1.6886,1.6889,1.6885,1.6888,136300000.0
2005-04-20 09:05:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2005-04-20 09:06:00,1.6885,1.6888,1.6885,1.6885,136300000.0
2005-04-20 09:07:00,1.6886,1.6891,1.6883,1.689,136300000.0
2005-04-20 09:08:00,1.6887,1.6889,1.6886,1.6887,136300000.0
2005-04-20 09:09:00,1.6886,1.6889,1.6883,1.6889,136300000.0
2005-04-20 09:10:00,1.6888,1.6889,1.6882,1.6882,136300000.0
2005-04-20 09:11:00,1.6883,1.6887,1.6883,1.6887,136300000.0
2005-04-20 09:12:00,1.6886,1.6887,1.6883,1.6886,136300000.0
2005-04-20 09:13:00,1.6885,1.6891,1.6884,1.6891,136300000.0
2005-04-20 09:14:00,1.689,1.6891,1.6886,1.6891,136300000.0
2005-04-20 09:15:00,1.6892,1.6892,1.6886,1.6886,136300000.0
2005-04-20 09:16:00,1.6888,1.6889,1.6886,1.6886,136300000.0
2005-04-20 09:17:00,1.6888,1.689,1.6886,1.6888,136300000.0
2005-04-20 09:18:00,1.6887,1.6889,1.6886,1.6887,136300000.0
2005-04-20 09:19:00,1.6886,1.6889,1.6884,1.6888,136300000.0
2005-04-20 09:20:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2005-04-20 09:21:00,1.6889,1.6891,1.6887,1.6889,136300000.0
2005-04-20 09:22:00,1.6889,1.6891,1.6887,1.6887,136300000.0
2005-04-20 09:23:00,1.6888,1.6888,1.6886,1.6888,136300000.0
2005-04-20 09:24:00,1.689,1.689,1.6884,1.6885,136300000.0
2005-04-20 09:25:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2005-04-20 09:26:00,1.6885,1.6888,1.6884,1.6886,136300000.0
2005-04-20 09:27:00,1.6887,1.6887,1.688,1.6881,136300000.0
2005-04-20 09:28:00,1.688,1.6882,1.6879,1.6881,136300000.0
2005-04-20 09:29:00,1.688,1.6881,1.6878,1.688,136300000.0
2005-04-20 09:30:00,1.6883,1.6883,1.688,1.6881,136300000.0
2005-04-20 09:31:00,1.6882,1.6882,1.6877,1.688,136300000.0
2005-04-20 09:32:00,1.6879,1.6883,1.6879,1.6882,136300000.0
2005-04-20 09:33:00,1.6883,1.6883,1.688,1.6881,136300000.0
2005-04-20 09:34:00,1.688,1.6883,1.6878,1.6878,136300000.0
2005-04-20 09:35:00,1.688,1.6885,1.6879,1.6882,136300000.0
2005-04-20 09:36:00,1.6883,1.6884,1.6876,1.6884,136300000.0
2005-04-20 09:37:00,1.6885,1.6886,1.6878,1.6878,136300000.0
2005-04-20 09:38:00,1.6879,1.6882,1.6877,1.6878,136300000.0
2005-04-20 09:39:00,1.6879,1.6881,1.6876,1.6879,136300000.0
2005-04-20 09:40:00,1.688,1.688,1.6877,1.6879,136300000.0
2005-04-20 09:41:00,1.688,1.688,1.6875,1.6877,136300000.0
2005-04-20 09:42:00,1.6876,1.6878,1.6874,1.6874,136300000.0
2005-04-20 09:43:00,1.6875,1.6877,1.6875,1.6875,136300000.0
2005-04-20 09:44:00,1.6876,1.6879,1.6875,1.6877,136300000.0
2005-04-20 09:45:00,1.6876,1.6879,1.6875,1.6876,136300000.0
2005-04-20 09:46:00,1.6877,1.688,1.6875,1.6877,136300000.0
2005-04-20 09:47:00,1.6876,1.6878,1.6875,1.6876,136300000.0
2005-04-20 09:48:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2005-04-20 09:49:00,1.6876,1.6877,1.6874,1.6877,136300000.0
2005-04-20 09:50:00,1.6875,1.6877,1.6875,1.6875,136300000.0
2005-04-20 09:51:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2005-04-20 09:52:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2005-04-20 09:53:00,1.6875,1.6876,1.687,1.6875,136300000.0
2005-04-20 09:54:00,1.6874,1.6876,1.6872,1.6874,136300000.0
2005-04-20 09:55:00,1.6873,1.6877,1.6872,1.6874,136300000.0
2005-04-20 09:56:00,1.6873,1.6877,1.6871,1.6873,136300000.0
2005-04-20 09:57:00,1.6874,1.6875,1.687,1.6875,136300000.0
2005-04-20 09:58:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2005-04-20 09:59:00,1.6873,1.6876,1.6873,1.6875,136300000.0
2005-04-20 10:00:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2005-04-20 10:01:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2005-04-20 10:02:00,1.6875,1.6877,1.6874,1.6874,136300000.0
2005-04-20 10:03:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2005-04-20 10:04:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2005-04-20 10:05:00,1.6877,1.6877,1.6874,1.6875,136300000.0
2005-04-20 10:06:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-04-20 10:07:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-04-20 10:08:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2005-04-20 10:09:00,1.6873,1.6875,1.6869,1.6869,136300000.0
2005-04-20 10:10:00,1.6866,1.6873,1.6866,1.6871,136300000.0
2005-04-20 10:11:00,1.687,1.6874,1.687,1.6871,136300000.0
2005-04-20 10:12:00,1.687,1.6873,1.687,1.6871,136300000.0
2005-04-20 10:13:00,1.687,1.6875,1.6869,1.6869,136300000.0
2005-04-20 10:14:00,1.6867,1.6878,1.6867,1.6875,136300000.0
2005-04-20 10:15:00,1.6874,1.6879,1.6872,1.6877,136300000.0
2005-04-20 10:16:00,1.6878,1.6881,1.6875,1.6879,136300000.0
2005-04-20 10:17:00,1.688,1.6884,1.688,1.6884,136300000.0
2005-04-20 10:18:00,1.6885,1.6888,1.6885,1.6888,136300000.0
2005-04-20 10:19:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2005-04-20 10:20:00,1.689,1.689,1.6885,1.6885,136300000.0
2005-04-20 10:21:00,1.6884,1.6887,1.6881,1.6886,136300000.0
2005-04-20 10:22:00,1.6887,1.6889,1.6883,1.6884,136300000.0
2005-04-20 10:23:00,1.6883,1.689,1.6883,1.6888,136300000.0
2005-04-20 10:24:00,1.6887,1.6888,1.6883,1.6888,136300000.0
2005-04-20 10:25:00,1.6883,1.6887,1.688,1.6884,136300000.0
2005-04-20 10:26:00,1.6883,1.6885,1.6878,1.6879,136300000.0
2005-04-20 10:27:00,1.688,1.6883,1.6878,1.6881,136300000.0
2005-04-20 10:28:00,1.688,1.6882,1.688,1.688,136300000.0
2005-04-20 10:29:00,1.6879,1.6881,1.6878,1.688,136300000.0
2005-04-20 10:30:00,1.6882,1.6882,1.6875,1.6879,136300000.0
2005-04-20 10:31:00,1.688,1.6882,1.6878,1.6881,136300000.0
2005-04-20 10:32:00,1.688,1.6882,1.6877,1.6877,136300000.0
2005-04-20 10:33:00,1.6879,1.6881,1.6877,1.688,136300000.0
2005-04-20 10:34:00,1.6878,1.6883,1.6878,1.6881,136300000.0
2005-04-20 10:35:00,1.6882,1.6886,1.6878,1.6881,136300000.0
2005-04-20 10:36:00,1.6879,1.6883,1.6876,1.6877,136300000.0
2005-04-20 10:37:00,1.6878,1.6882,1.6878,1.688,136300000.0
2005-04-20 10:38:00,1.6881,1.6882,1.6874,1.6877,136300000.0
2005-04-20 10:39:00,1.6876,1.6878,1.6874,1.6877,136300000.0
2005-04-20 10:40:00,1.6875,1.6876,1.6872,1.6875,136300000.0
2005-04-20 10:41:00,1.6876,1.6877,1.6873,1.6874,136300000.0
2005-04-20 10:42:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2005-04-20 10:43:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2005-04-20 10:44:00,1.6873,1.6875,1.687,1.687,136300000.0
2005-04-20 10:45:00,1.6873,1.6873,1.6864,1.6868,136300000.0
2005-04-20 10:46:00,1.6867,1.687,1.6867,1.6868,136300000.0
2005-04-20 10:47:00,1.687,1.6871,1.6866,1.6869,136300000.0
2005-04-20 10:48:00,1.6868,1.6869,1.6864,1.6864,136300000.0
2005-04-20 10:49:00,1.6863,1.6867,1.6863,1.6866,136300000.0
2005-04-20 10:50:00,1.6868,1.6868,1.6863,1.6863,136300000.0
2005-04-20 10:51:00,1.6864,1.6864,1.6861,1.6863,136300000.0
2005-04-20 10:52:00,1.6862,1.6867,1.6862,1.6863,136300000.0
2005-04-20 10:53:00,1.6864,1.6867,1.6863,1.6864,136300000.0
2005-04-20 10:54:00,1.6865,1.687,1.6865,1.6865,136300000.0
2005-04-20 10:55:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2005-04-20 10:56:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2005-04-20 10:57:00,1.6864,1.6866,1.686,1.6864,136300000.0
2005-04-20 10:58:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2005-04-20 10:59:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2005-04-20 11:00:00,1.6866,1.6867,1.6864,1.6867,136300000.0
2005-04-20 11:01:00,1.6866,1.6868,1.6864,1.6868,136300000.0
2005-04-20 11:02:00,1.6867,1.6871,1.6867,1.687,136300000.0
2005-04-20 11:03:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2005-04-20 11:04:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2005-04-20 11:05:00,1.6869,1.687,1.6867,1.6869,136300000.0
2005-04-20 11:06:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2005-04-20 11:07:00,1.6866,1.687,1.6865,1.6866,136300000.0
2005-04-20 11:08:00,1.6867,1.6868,1.6864,1.6864,136300000.0
2005-04-20 11:09:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2005-04-20 11:10:00,1.6865,1.6868,1.6864,1.6864,136300000.0
2005-04-20 11:11:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2005-04-20 11:12:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2005-04-20 11:13:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2005-04-20 11:14:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2005-04-20 11:15:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2005-04-20 11:16:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2005-04-20 11:17:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2005-04-20 11:18:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2005-04-20 11:19:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2005-04-20 11:20:00,1.6863,1.6866,1.6863,1.6865,136300000.0
2005-04-20 11:21:00,1.6866,1.6866,1.6862,1.6864,136300000.0
2005-04-20 11:22:00,1.6863,1.6866,1.6863,1.6865,136300000.0
2005-04-20 11:23:00,1.6864,1.6869,1.6863,1.6865,136300000.0
2005-04-20 11:24:00,1.6863,1.6871,1.6863,1.6868,136300000.0
2005-04-20 11:25:00,1.6866,1.687,1.6865,1.687,136300000.0
2005-04-20 11:26:00,1.6868,1.687,1.6866,1.6866,136300000.0
2005-04-20 11:27:00,1.6865,1.6868,1.6865,1.6867,136300000.0
2005-04-20 11:28:00,1.6869,1.6869,1.6866,1.6869,136300000.0
2005-04-20 11:29:00,1.6871,1.6871,1.6865,1.6866,136300000.0
2005-04-20 11:30:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2005-04-20 11:31:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2005-04-20 11:32:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2005-04-20 11:33:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2005-04-20 11:34:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-04-20 11:35:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2005-04-20 11:36:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2005-04-20 11:37:00,1.6862,1.6867,1.6861,1.6867,136300000.0
2005-04-20 11:38:00,1.6866,1.6867,1.6862,1.6864,136300000.0
2005-04-20 11:39:00,1.6867,1.6868,1.6863,1.6865,136300000.0
2005-04-20 11:40:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2005-04-20 11:41:00,1.6862,1.6863,1.6859,1.6862,136300000.0
2005-04-20 11:42:00,1.6863,1.6863,1.6859,1.6862,136300000.0
2005-04-20 11:43:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2005-04-20 11:44:00,1.6863,1.6865,1.6861,1.6863,136300000.0
2005-04-20 11:45:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2005-04-20 11:46:00,1.6864,1.6867,1.6863,1.6867,136300000.0
2005-04-20 11:47:00,1.6866,1.6869,1.6865,1.6865,136300000.0
2005-04-20 11:48:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2005-04-20 11:49:00,1.6867,1.6871,1.6866,1.6869,136300000.0
2005-04-20 11:50:00,1.687,1.6871,1.6868,1.6869,136300000.0
2005-04-20 11:51:00,1.6868,1.6869,1.6866,1.6868,136300000.0
2005-04-20 11:52:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2005-04-20 11:53:00,1.687,1.6872,1.687,1.6872,136300000.0
2005-04-20 11:54:00,1.6874,1.6874,1.6869,1.6869,136300000.0
2005-04-20 11:55:00,1.687,1.6871,1.6868,1.6871,136300000.0
2005-04-20 11:56:00,1.6872,1.6872,1.6868,1.6869,136300000.0
2005-04-20 11:57:00,1.687,1.6872,1.687,1.6871,136300000.0
2005-04-20 11:58:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2005-04-20 11:59:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2005-04-20 12:00:00,1.6871,1.6873,1.687,1.6872,136300000.0
2005-04-20 12:01:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2005-04-20 12:02:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2005-04-20 12:03:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2005-04-20 12:04:00,1.6873,1.6873,1.687,1.6871,136300000.0
2005-04-20 12:05:00,1.687,1.6874,1.6869,1.6869,136300000.0
2005-04-20 12:06:00,1.687,1.687,1.6866,1.6868,136300000.0
2005-04-20 12:07:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2005-04-20 12:08:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2005-04-20 12:09:00,1.6865,1.687,1.6865,1.6869,136300000.0
2005-04-20 12:10:00,1.6871,1.6872,1.6868,1.6868,136300000.0
2005-04-20 12:11:00,1.6869,1.6871,1.6868,1.6871,136300000.0
2005-04-20 12:12:00,1.687,1.6873,1.6869,1.6872,136300000.0
2005-04-20 12:13:00,1.687,1.6871,1.6869,1.687,136300000.0
2005-04-20 12:14:00,1.6869,1.687,1.6865,1.6866,136300000.0
2005-04-20 12:15:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2005-04-20 12:16:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2005-04-20 12:17:00,1.6869,1.6871,1.6868,1.6871,136300000.0
2005-04-20 12:18:00,1.687,1.687,1.6863,1.6866,136300000.0
2005-04-20 12:19:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2005-04-20 12:20:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2005-04-20 12:21:00,1.6864,1.6867,1.6864,1.6864,136300000.0
2005-04-20 12:22:00,1.6863,1.6866,1.6863,1.6865,136300000.0
2005-04-20 12:23:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2005-04-20 12:24:00,1.6863,1.6863,1.6858,1.6858,136300000.0
2005-04-20 12:26:00,1.6859,1.6859,1.6856,1.6859,136300000.0
2005-04-20 12:27:00,1.6855,1.6861,1.6853,1.6858,136300000.0
2005-04-20 12:28:00,1.6859,1.686,1.6858,1.686,136300000.0
2005-04-20 12:29:00,1.6861,1.6864,1.686,1.686,136300000.0
2005-04-20 12:30:00,1.6859,1.6863,1.6858,1.6863,136300000.0
2005-04-20 12:31:00,1.6862,1.6862,1.6856,1.6856,136300000.0
2005-04-20 12:32:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2005-04-20 12:33:00,1.686,1.686,1.686,1.686,136300000.0
2005-04-20 12:34:00,1.6859,1.6861,1.6858,1.6859,136300000.0
2005-04-20 12:35:00,1.6858,1.6859,1.685,1.685,136300000.0
2005-04-20 12:36:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2005-04-20 12:37:00,1.6846,1.6853,1.6844,1.6849,136300000.0
2005-04-20 12:38:00,1.6846,1.6847,1.6842,1.6842,136300000.0
2005-04-20 12:39:00,1.6843,1.6848,1.6835,1.684,136300000.0
2005-04-20 12:40:00,1.6841,1.6841,1.6835,1.684,136300000.0
2005-04-20 12:41:00,1.6841,1.6844,1.6835,1.6835,136300000.0
2005-04-20 12:42:00,1.6836,1.6845,1.6834,1.6845,136300000.0
2005-04-20 12:43:00,1.6844,1.6848,1.6843,1.6845,136300000.0
2005-04-20 12:44:00,1.6846,1.6853,1.6846,1.6853,136300000.0
2005-04-20 12:45:00,1.6851,1.6855,1.685,1.6852,136300000.0
2005-04-20 12:46:00,1.6853,1.6854,1.685,1.6853,136300000.0
2005-04-20 12:47:00,1.6854,1.686,1.6854,1.6859,136300000.0
2005-04-20 12:48:00,1.6857,1.6861,1.6856,1.686,136300000.0
2005-04-20 12:49:00,1.6862,1.6862,1.6859,1.6862,136300000.0
2005-04-20 12:50:00,1.6861,1.6866,1.6859,1.6866,136300000.0
2005-04-20 12:51:00,1.6865,1.6866,1.6862,1.6864,136300000.0
2005-04-20 12:52:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2005-04-20 12:53:00,1.6865,1.6871,1.6864,1.6871,136300000.0
2005-04-20 12:54:00,1.687,1.6871,1.6866,1.6868,136300000.0
2005-04-20 12:55:00,1.6869,1.6871,1.6866,1.6866,136300000.0
2005-04-20 12:56:00,1.6868,1.6871,1.6866,1.6871,136300000.0
2005-04-20 12:57:00,1.6872,1.6876,1.6871,1.6876,136300000.0
2005-04-20 12:58:00,1.6874,1.6877,1.6869,1.687,136300000.0
2005-04-20 12:59:00,1.6869,1.6874,1.6868,1.687,136300000.0
2005-04-20 13:00:00,1.6869,1.6875,1.6868,1.6873,136300000.0
2005-04-20 13:01:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2005-04-20 13:02:00,1.6876,1.6876,1.6863,1.6865,136300000.0
2005-04-20 13:03:00,1.6864,1.6867,1.6862,1.6866,136300000.0
2005-04-20 13:04:00,1.6869,1.6869,1.6864,1.6866,136300000.0
2005-04-20 13:05:00,1.6865,1.6872,1.6865,1.6872,136300000.0
2005-04-20 13:06:00,1.6869,1.687,1.6863,1.6865,136300000.0
2005-04-20 13:07:00,1.6863,1.6863,1.6856,1.6858,136300000.0
2005-04-20 13:08:00,1.6859,1.6861,1.6855,1.6859,136300000.0
2005-04-20 13:09:00,1.6858,1.6865,1.6855,1.6863,136300000.0
2005-04-20 13:10:00,1.6865,1.6866,1.6861,1.6865,136300000.0
2005-04-20 13:11:00,1.6864,1.6868,1.6864,1.6866,136300000.0
2005-04-20 13:12:00,1.6865,1.6867,1.6861,1.6861,136300000.0
2005-04-20 13:13:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2005-04-20 13:14:00,1.6862,1.6865,1.6855,1.6858,136300000.0
2005-04-20 13:15:00,1.686,1.6861,1.6853,1.6855,136300000.0
2005-04-20 13:16:00,1.6856,1.6862,1.6856,1.6861,136300000.0
2005-04-20 13:17:00,1.6863,1.6867,1.6862,1.6863,136300000.0
2005-04-20 13:18:00,1.6865,1.6867,1.686,1.686,136300000.0
2005-04-20 13:19:00,1.6861,1.6865,1.686,1.6862,136300000.0
2005-04-20 13:20:00,1.6863,1.6868,1.6863,1.6863,136300000.0
2005-04-20 13:21:00,1.6862,1.6862,1.686,1.686,136300000.0
2005-04-20 13:22:00,1.6859,1.686,1.6856,1.686,136300000.0
2005-04-20 13:23:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2005-04-20 13:24:00,1.6859,1.686,1.6856,1.6858,136300000.0
2005-04-20 13:25:00,1.6857,1.686,1.6857,1.686,136300000.0
2005-04-20 13:26:00,1.6858,1.686,1.6858,1.6859,136300000.0
2005-04-20 13:27:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2005-04-20 13:28:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2005-04-20 13:29:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2005-04-20 13:30:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2005-04-20 13:31:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2005-04-20 13:32:00,1.6858,1.6858,1.6854,1.6857,136300000.0
2005-04-20 13:33:00,1.6856,1.686,1.6855,1.6856,136300000.0
2005-04-20 13:34:00,1.6857,1.686,1.6855,1.686,136300000.0
2005-04-20 13:35:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2005-04-20 13:36:00,1.686,1.686,1.686,1.686,136300000.0
2005-04-20 13:37:00,1.6859,1.686,1.6858,1.6859,136300000.0
2005-04-20 13:38:00,1.686,1.6861,1.6858,1.6859,136300000.0
2005-04-20 13:39:00,1.6858,1.6861,1.6858,1.6859,136300000.0
2005-04-20 13:40:00,1.6856,1.686,1.6856,1.686,136300000.0
2005-04-20 13:41:00,1.6862,1.6863,1.6858,1.6859,136300000.0
2005-04-20 13:42:00,1.686,1.6861,1.6857,1.6857,136300000.0
2005-04-20 13:43:00,1.6855,1.6856,1.6851,1.6856,136300000.0
2005-04-20 13:44:00,1.6858,1.6858,1.6853,1.6856,136300000.0
2005-04-20 13:45:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2005-04-20 13:46:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2005-04-20 13:47:00,1.6856,1.6856,1.6852,1.6852,136300000.0
2005-04-20 13:48:00,1.6853,1.6854,1.6849,1.685,136300000.0
2005-04-20 13:49:00,1.6847,1.6849,1.6844,1.6849,136300000.0
2005-04-20 13:50:00,1.6847,1.685,1.6844,1.6849,136300000.0
2005-04-20 13:51:00,1.6847,1.685,1.6847,1.6847,136300000.0
2005-04-20 13:52:00,1.6848,1.6848,1.6842,1.6845,136300000.0
2005-04-20 13:53:00,1.6843,1.6849,1.6843,1.6845,136300000.0
2005-04-20 13:54:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2005-04-20 13:55:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2005-04-20 13:56:00,1.6847,1.6852,1.6843,1.6849,136300000.0
2005-04-20 13:57:00,1.685,1.685,1.6844,1.6844,136300000.0
2005-04-20 13:58:00,1.6843,1.6844,1.6839,1.6841,136300000.0
2005-04-20 13:59:00,1.6848,1.6848,1.6836,1.6839,136300000.0
2005-04-20 14:00:00,1.6838,1.6839,1.6833,1.6833,136300000.0
2005-04-20 14:01:00,1.6834,1.6836,1.6828,1.6833,136300000.0
2005-04-20 14:02:00,1.6832,1.6833,1.6828,1.6828,136300000.0
2005-04-20 14:03:00,1.6827,1.6832,1.6825,1.6832,136300000.0
2005-04-20 14:04:00,1.683,1.6831,1.6828,1.683,136300000.0
2005-04-20 14:05:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-20 14:06:00,1.683,1.6831,1.6827,1.6828,136300000.0
2005-04-20 14:07:00,1.683,1.6831,1.6827,1.6831,136300000.0
2005-04-20 14:08:00,1.6832,1.6837,1.6831,1.6834,136300000.0
2005-04-20 14:09:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2005-04-20 14:10:00,1.6837,1.6837,1.683,1.6832,136300000.0
2005-04-20 14:11:00,1.6833,1.6834,1.683,1.6833,136300000.0
2005-04-20 14:12:00,1.6831,1.6834,1.6829,1.6833,136300000.0
2005-04-20 14:13:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2005-04-20 14:14:00,1.6833,1.6836,1.683,1.6836,136300000.0
2005-04-20 14:15:00,1.6834,1.6839,1.6833,1.6837,136300000.0
2005-04-20 14:16:00,1.6834,1.6835,1.6831,1.6833,136300000.0
2005-04-20 14:17:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2005-04-20 14:18:00,1.6833,1.6835,1.683,1.6835,136300000.0
2005-04-20 14:19:00,1.6836,1.6836,1.6829,1.6833,136300000.0
2005-04-20 14:20:00,1.683,1.6835,1.683,1.6832,136300000.0
2005-04-20 14:21:00,1.6833,1.6833,1.6826,1.6829,136300000.0
2005-04-20 14:22:00,1.6831,1.6837,1.683,1.6834,136300000.0
2005-04-20 14:23:00,1.6835,1.6837,1.6831,1.6837,136300000.0
2005-04-20 14:24:00,1.6836,1.6837,1.683,1.6836,136300000.0
2005-04-20 14:25:00,1.6835,1.6835,1.6831,1.6834,136300000.0
2005-04-20 14:26:00,1.6835,1.6839,1.6834,1.6838,136300000.0
2005-04-20 14:27:00,1.6836,1.6843,1.6836,1.6843,136300000.0
2005-04-20 14:28:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2005-04-20 14:29:00,1.6844,1.6845,1.6839,1.6845,136300000.0
2005-04-20 14:30:00,1.6839,1.6852,1.683,1.6839,136300000.0
2005-04-20 14:31:00,1.6843,1.6853,1.684,1.6853,136300000.0
2005-04-20 14:32:00,1.6852,1.6862,1.6846,1.686,136300000.0
2005-04-20 14:33:00,1.6859,1.6866,1.6855,1.6862,136300000.0
2005-04-20 14:34:00,1.6863,1.6864,1.6855,1.6858,136300000.0
2005-04-20 14:35:00,1.6856,1.6862,1.6847,1.6861,136300000.0
2005-04-20 14:36:00,1.6858,1.6862,1.6855,1.6857,136300000.0
2005-04-20 14:37:00,1.6856,1.6857,1.6846,1.6847,136300000.0
2005-04-20 14:38:00,1.6849,1.6852,1.6842,1.6844,136300000.0
2005-04-20 14:39:00,1.6845,1.6852,1.6843,1.6852,136300000.0
2005-04-20 14:40:00,1.6849,1.6849,1.6841,1.6847,136300000.0
2005-04-20 14:41:00,1.6846,1.6848,1.6836,1.6843,136300000.0
2005-04-20 14:42:00,1.6845,1.6847,1.6842,1.6844,136300000.0
2005-04-20 14:43:00,1.6843,1.6847,1.6839,1.6845,136300000.0
2005-04-20 14:44:00,1.6844,1.6848,1.6837,1.6844,136300000.0
2005-04-20 14:45:00,1.6845,1.6845,1.6835,1.6835,136300000.0
2005-04-20 14:46:00,1.6834,1.6841,1.6831,1.6839,136300000.0
2005-04-20 14:47:00,1.6837,1.6841,1.6834,1.684,136300000.0
2005-04-20 14:48:00,1.6841,1.6846,1.6838,1.6842,136300000.0
2005-04-20 14:49:00,1.6841,1.6845,1.6837,1.6842,136300000.0
2005-04-20 14:50:00,1.6843,1.6844,1.684,1.6841,136300000.0
2005-04-20 14:51:00,1.6844,1.6846,1.684,1.6844,136300000.0
2005-04-20 14:52:00,1.6842,1.6847,1.6838,1.6841,136300000.0
2005-04-20 14:53:00,1.684,1.6846,1.6838,1.6843,136300000.0
2005-04-20 14:54:00,1.6842,1.6845,1.6839,1.6842,136300000.0
2005-04-20 14:55:00,1.6839,1.6842,1.6836,1.6842,136300000.0
2005-04-20 14:56:00,1.6841,1.6843,1.6835,1.6837,136300000.0
2005-04-20 14:57:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2005-04-20 14:58:00,1.6838,1.6841,1.6836,1.6838,136300000.0
2005-04-20 14:59:00,1.6836,1.6841,1.6835,1.6838,136300000.0
2005-04-20 15:00:00,1.6839,1.6839,1.6834,1.6834,136300000.0
2005-04-20 15:01:00,1.6835,1.6842,1.6834,1.6841,136300000.0
2005-04-20 15:02:00,1.6839,1.6842,1.6837,1.684,136300000.0
2005-04-20 15:03:00,1.6841,1.6846,1.6839,1.6842,136300000.0
2005-04-20 15:04:00,1.684,1.6844,1.6836,1.6837,136300000.0
2005-04-20 15:05:00,1.6836,1.6838,1.6834,1.6837,136300000.0
2005-04-20 15:06:00,1.6835,1.684,1.6835,1.6835,136300000.0
2005-04-20 15:07:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2005-04-20 15:08:00,1.6839,1.6839,1.6833,1.6835,136300000.0
2005-04-20 15:09:00,1.6834,1.6838,1.6832,1.6834,136300000.0
2005-04-20 15:10:00,1.6835,1.6839,1.6832,1.6836,136300000.0
2005-04-20 15:11:00,1.6837,1.684,1.6836,1.6838,136300000.0
2005-04-20 15:12:00,1.6836,1.684,1.6831,1.6833,136300000.0
2005-04-20 15:13:00,1.6836,1.6837,1.6829,1.6833,136300000.0
2005-04-20 15:14:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2005-04-20 15:15:00,1.6834,1.6837,1.6831,1.6834,136300000.0
2005-04-20 15:16:00,1.6836,1.6837,1.683,1.6833,136300000.0
2005-04-20 15:17:00,1.6835,1.6836,1.683,1.6833,136300000.0
2005-04-20 15:18:00,1.6834,1.6836,1.6829,1.683,136300000.0
2005-04-20 15:19:00,1.6828,1.6836,1.6828,1.6832,136300000.0
2005-04-20 15:20:00,1.6831,1.6837,1.6831,1.6835,136300000.0
2005-04-20 15:21:00,1.6837,1.6839,1.6835,1.6837,136300000.0
2005-04-20 15:22:00,1.6836,1.6838,1.6835,1.6838,136300000.0
2005-04-20 15:23:00,1.6836,1.6838,1.6834,1.6834,136300000.0
2005-04-20 15:24:00,1.6836,1.6836,1.683,1.6832,136300000.0
2005-04-20 15:25:00,1.6831,1.6834,1.6829,1.6831,136300000.0
2005-04-20 15:26:00,1.6832,1.6832,1.6827,1.6828,136300000.0
2005-04-20 15:27:00,1.6827,1.6829,1.6825,1.6828,136300000.0
2005-04-20 15:28:00,1.6826,1.683,1.6826,1.6827,136300000.0
2005-04-20 15:29:00,1.6828,1.683,1.6825,1.6825,136300000.0
2005-04-20 15:30:00,1.6826,1.6833,1.6823,1.6824,136300000.0
2005-04-20 15:31:00,1.6823,1.6827,1.6823,1.6824,136300000.0
2005-04-20 15:32:00,1.6823,1.6826,1.6822,1.6825,136300000.0
2005-04-20 15:33:00,1.6826,1.6829,1.6824,1.6827,136300000.0
2005-04-20 15:34:00,1.6829,1.683,1.6826,1.683,136300000.0
2005-04-20 15:35:00,1.6829,1.6833,1.6828,1.6832,136300000.0
2005-04-20 15:36:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2005-04-20 15:37:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2005-04-20 15:38:00,1.6835,1.6835,1.6832,1.6834,136300000.0
2005-04-20 15:39:00,1.6833,1.6834,1.6827,1.6828,136300000.0
2005-04-20 15:40:00,1.6829,1.683,1.6828,1.6829,136300000.0
2005-04-20 15:41:00,1.6831,1.6835,1.6831,1.6831,136300000.0
2005-04-20 15:42:00,1.683,1.6836,1.6828,1.6833,136300000.0
2005-04-20 15:43:00,1.6832,1.6835,1.6831,1.6832,136300000.0
2005-04-20 15:44:00,1.6835,1.6836,1.6828,1.6833,136300000.0
2005-04-20 15:45:00,1.6831,1.6833,1.6828,1.683,136300000.0
2005-04-20 15:46:00,1.6831,1.6833,1.6825,1.6826,136300000.0
2005-04-20 15:47:00,1.6825,1.6828,1.6822,1.6828,136300000.0
2005-04-20 15:48:00,1.6825,1.683,1.6825,1.6825,136300000.0
2005-04-20 15:49:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2005-04-20 15:50:00,1.6826,1.6829,1.6825,1.6827,136300000.0
2005-04-20 15:51:00,1.6828,1.6828,1.6823,1.6827,136300000.0
2005-04-20 15:52:00,1.6828,1.6831,1.6826,1.683,136300000.0
2005-04-20 15:53:00,1.6831,1.6833,1.6827,1.683,136300000.0
2005-04-20 15:54:00,1.6833,1.6833,1.6826,1.6826,136300000.0
2005-04-20 15:55:00,1.6825,1.6835,1.6825,1.683,136300000.0
2005-04-20 15:56:00,1.6832,1.6835,1.6827,1.6829,136300000.0
2005-04-20 15:57:00,1.683,1.6839,1.6826,1.6831,136300000.0
2005-04-20 15:58:00,1.6828,1.6842,1.6828,1.6841,136300000.0
2005-04-20 15:59:00,1.6843,1.6843,1.6836,1.684,136300000.0
2005-04-20 16:00:00,1.6837,1.6846,1.6835,1.6845,136300000.0
2005-04-20 16:01:00,1.6843,1.6846,1.6841,1.6844,136300000.0
2005-04-20 16:02:00,1.685,1.6851,1.6846,1.6849,136300000.0
2005-04-20 16:03:00,1.6847,1.6854,1.6846,1.6851,136300000.0
2005-04-20 16:04:00,1.685,1.685,1.6845,1.6847,136300000.0
2005-04-20 16:05:00,1.6846,1.6853,1.6845,1.6847,136300000.0
2005-04-20 16:06:00,1.6847,1.6853,1.6847,1.6852,136300000.0
2005-04-20 16:07:00,1.6851,1.6857,1.6848,1.6854,136300000.0
2005-04-20 16:08:00,1.6853,1.6856,1.6851,1.6853,136300000.0
2005-04-20 16:09:00,1.6854,1.6857,1.6851,1.6856,136300000.0
2005-04-20 16:10:00,1.6855,1.686,1.6853,1.6859,136300000.0
2005-04-20 16:11:00,1.6858,1.6869,1.6858,1.6867,136300000.0
2005-04-20 16:12:00,1.6866,1.687,1.6865,1.687,136300000.0
2005-04-20 16:13:00,1.6871,1.6874,1.6867,1.6874,136300000.0
2005-04-20 16:14:00,1.6876,1.6878,1.687,1.6872,136300000.0
2005-04-20 16:15:00,1.6873,1.6873,1.6862,1.687,136300000.0
2005-04-20 16:16:00,1.6869,1.6875,1.6866,1.6868,136300000.0
2005-04-20 16:17:00,1.6867,1.6868,1.6862,1.6863,136300000.0
2005-04-20 16:18:00,1.6864,1.687,1.6863,1.6868,136300000.0
2005-04-20 16:19:00,1.6867,1.6867,1.6863,1.6867,136300000.0
2005-04-20 16:20:00,1.6868,1.687,1.6865,1.6869,136300000.0
2005-04-20 16:21:00,1.687,1.6873,1.6866,1.6866,136300000.0
2005-04-20 16:22:00,1.6868,1.6868,1.6862,1.6862,136300000.0
2005-04-20 16:23:00,1.6861,1.6863,1.686,1.6862,136300000.0
2005-04-20 16:24:00,1.6863,1.6867,1.6863,1.6866,136300000.0
2005-04-20 16:25:00,1.6867,1.6868,1.6864,1.6865,136300000.0
2005-04-20 16:26:00,1.6867,1.6867,1.6863,1.6865,136300000.0
2005-04-20 16:27:00,1.6864,1.687,1.6864,1.6869,136300000.0
2005-04-20 16:28:00,1.6868,1.6869,1.6865,1.6865,136300000.0
2005-04-20 16:29:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2005-04-20 16:30:00,1.6868,1.687,1.6864,1.6869,136300000.0
2005-04-20 16:31:00,1.6868,1.6874,1.6865,1.6869,136300000.0
2005-04-20 16:32:00,1.6868,1.6881,1.6868,1.6871,136300000.0
2005-04-20 16:33:00,1.6873,1.688,1.687,1.6875,136300000.0
2005-04-20 16:34:00,1.6876,1.6879,1.6872,1.6872,136300000.0
2005-04-20 16:35:00,1.6871,1.6876,1.6863,1.6863,136300000.0
2005-04-20 16:36:00,1.6864,1.6871,1.6861,1.6861,136300000.0
2005-04-20 16:37:00,1.6862,1.6869,1.6862,1.6867,136300000.0
2005-04-20 16:38:00,1.6868,1.6868,1.6859,1.6865,136300000.0
2005-04-20 16:39:00,1.6864,1.6864,1.6854,1.6861,136300000.0
2005-04-20 16:40:00,1.6863,1.6864,1.6856,1.6859,136300000.0
2005-04-20 16:41:00,1.6857,1.6864,1.6857,1.6859,136300000.0
2005-04-20 16:42:00,1.6858,1.6868,1.6858,1.6866,136300000.0
2005-04-20 16:43:00,1.6861,1.6868,1.6861,1.6866,136300000.0
2005-04-20 16:44:00,1.6867,1.687,1.6864,1.6865,136300000.0
2005-04-20 16:45:00,1.6868,1.687,1.6862,1.6864,136300000.0
2005-04-20 16:46:00,1.6862,1.6871,1.6862,1.6868,136300000.0
2005-04-20 16:47:00,1.6866,1.687,1.6865,1.6867,136300000.0
2005-04-20 16:48:00,1.6866,1.6872,1.6865,1.6867,136300000.0
2005-04-20 16:49:00,1.6868,1.6874,1.6867,1.6874,136300000.0
2005-04-20 16:50:00,1.6871,1.6878,1.687,1.6875,136300000.0
2005-04-20 16:51:00,1.6874,1.6876,1.687,1.687,136300000.0
2005-04-20 16:52:00,1.6872,1.6876,1.687,1.6876,136300000.0
2005-04-20 16:53:00,1.6875,1.6881,1.6872,1.6874,136300000.0
2005-04-20 16:54:00,1.6875,1.688,1.6874,1.6879,136300000.0
2005-04-20 16:55:00,1.6874,1.6885,1.6873,1.6884,136300000.0
2005-04-20 16:56:00,1.6885,1.6886,1.688,1.688,136300000.0
2005-04-20 16:57:00,1.6879,1.6879,1.6871,1.6874,136300000.0
2005-04-20 16:58:00,1.6873,1.6874,1.6867,1.687,136300000.0
2005-04-20 16:59:00,1.6872,1.6879,1.6868,1.6872,136300000.0
2005-04-20 17:00:00,1.6869,1.6878,1.6863,1.6876,136300000.0
2005-04-20 17:01:00,1.6874,1.6877,1.6871,1.6873,136300000.0
2005-04-20 17:02:00,1.6874,1.6875,1.6865,1.6868,136300000.0
2005-04-20 17:03:00,1.6867,1.6868,1.6865,1.6865,136300000.0
2005-04-20 17:04:00,1.6866,1.687,1.6864,1.6864,136300000.0
2005-04-20 17:05:00,1.6865,1.6871,1.6861,1.6869,136300000.0
2005-04-20 17:06:00,1.687,1.687,1.6863,1.6865,136300000.0
2005-04-20 17:07:00,1.6864,1.687,1.6861,1.6863,136300000.0
2005-04-20 17:08:00,1.6865,1.6865,1.6857,1.686,136300000.0
2005-04-20 17:09:00,1.6859,1.6863,1.6858,1.6862,136300000.0
2005-04-20 17:10:00,1.6863,1.6865,1.6861,1.6864,136300000.0
2005-04-20 17:11:00,1.6863,1.6867,1.6861,1.6865,136300000.0
2005-04-20 17:12:00,1.6863,1.6866,1.6862,1.6862,136300000.0
2005-04-20 17:13:00,1.6861,1.6866,1.6861,1.6863,136300000.0
2005-04-20 17:14:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2005-04-20 17:15:00,1.6863,1.6868,1.6862,1.6866,136300000.0
2005-04-20 17:16:00,1.6868,1.6871,1.6865,1.6866,136300000.0
2005-04-20 17:17:00,1.6865,1.687,1.6864,1.6867,136300000.0
2005-04-20 17:18:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2005-04-20 17:19:00,1.6867,1.6872,1.6867,1.687,136300000.0
2005-04-20 17:20:00,1.6868,1.6886,1.6868,1.6881,136300000.0
2005-04-20 17:21:00,1.6884,1.6888,1.6877,1.6888,136300000.0
2005-04-20 17:22:00,1.6889,1.689,1.6877,1.6882,136300000.0
2005-04-20 17:23:00,1.6883,1.6886,1.688,1.6883,136300000.0
2005-04-20 17:24:00,1.6884,1.689,1.688,1.6885,136300000.0
2005-04-20 17:25:00,1.6887,1.689,1.6881,1.6883,136300000.0
2005-04-20 17:26:00,1.6882,1.6885,1.6882,1.6883,136300000.0
2005-04-20 17:27:00,1.6882,1.6883,1.6875,1.6877,136300000.0
2005-04-20 17:28:00,1.6878,1.6884,1.6878,1.688,136300000.0
2005-04-20 17:29:00,1.6878,1.6882,1.6878,1.6882,136300000.0
2005-04-20 17:30:00,1.6881,1.6884,1.6879,1.6882,136300000.0
2005-04-20 17:31:00,1.6881,1.6884,1.6878,1.6879,136300000.0
2005-04-20 17:32:00,1.6878,1.6883,1.6878,1.6882,136300000.0
2005-04-20 17:33:00,1.6881,1.6883,1.6879,1.6882,136300000.0
2005-04-20 17:34:00,1.6883,1.6883,1.6878,1.6881,136300000.0
2005-04-20 17:35:00,1.6882,1.6886,1.6882,1.6883,136300000.0
2005-04-20 17:36:00,1.6879,1.6882,1.6875,1.688,136300000.0
2005-04-20 17:37:00,1.6879,1.6882,1.6875,1.6879,136300000.0
2005-04-20 17:38:00,1.6878,1.6881,1.6873,1.6873,136300000.0
2005-04-20 17:39:00,1.6874,1.6878,1.6871,1.6871,136300000.0
2005-04-20 17:40:00,1.6875,1.6879,1.6871,1.6878,136300000.0
2005-04-20 17:41:00,1.6876,1.6879,1.6867,1.6871,136300000.0
2005-04-20 17:42:00,1.687,1.687,1.6852,1.6864,136300000.0
2005-04-20 17:43:00,1.6866,1.6867,1.686,1.6865,136300000.0
2005-04-20 17:44:00,1.6865,1.6865,1.6858,1.6864,136300000.0
2005-04-20 17:45:00,1.6865,1.687,1.686,1.6863,136300000.0
2005-04-20 17:46:00,1.6864,1.6865,1.6861,1.6865,136300000.0
2005-04-20 17:47:00,1.6866,1.6867,1.6859,1.6862,136300000.0
2005-04-20 17:48:00,1.6861,1.6866,1.6859,1.6863,136300000.0
2005-04-20 17:49:00,1.6864,1.6867,1.686,1.6867,136300000.0
2005-04-20 17:50:00,1.6866,1.6866,1.6857,1.6861,136300000.0
2005-04-20 17:51:00,1.686,1.6861,1.6856,1.6859,136300000.0
2005-04-20 17:52:00,1.6859,1.6862,1.6856,1.6859,136300000.0
2005-04-20 17:53:00,1.6858,1.6862,1.6854,1.6859,136300000.0
2005-04-20 17:54:00,1.686,1.6864,1.686,1.6863,136300000.0
2005-04-20 17:55:00,1.6864,1.6868,1.6855,1.6859,136300000.0
2005-04-20 17:56:00,1.6858,1.686,1.6856,1.6857,136300000.0
2005-04-20 17:57:00,1.6858,1.686,1.6855,1.6857,136300000.0
2005-04-20 17:58:00,1.6858,1.6864,1.6858,1.6864,136300000.0
2005-04-20 17:59:00,1.686,1.6861,1.6859,1.6861,136300000.0
2005-04-20 18:00:00,1.6863,1.6867,1.6862,1.6862,136300000.0
2005-04-20 18:01:00,1.6863,1.6865,1.6861,1.6864,136300000.0
2005-04-20 18:02:00,1.6863,1.687,1.6863,1.6868,136300000.0
2005-04-20 18:03:00,1.6869,1.6869,1.6863,1.6865,136300000.0
2005-04-20 18:04:00,1.6863,1.6866,1.686,1.6863,136300000.0
2005-04-20 18:05:00,1.6862,1.6863,1.6856,1.6862,136300000.0
2005-04-20 18:06:00,1.6863,1.6863,1.6858,1.6858,136300000.0
2005-04-20 18:07:00,1.686,1.6862,1.6859,1.6859,136300000.0
2005-04-20 18:08:00,1.686,1.6862,1.6856,1.6862,136300000.0
2005-04-20 18:09:00,1.6861,1.6863,1.6859,1.6863,136300000.0
2005-04-20 18:10:00,1.6862,1.687,1.686,1.6867,136300000.0
2005-04-20 18:11:00,1.6866,1.6869,1.6861,1.6868,136300000.0
2005-04-20 18:12:00,1.6867,1.6868,1.6861,1.6865,136300000.0
2005-04-20 18:13:00,1.6863,1.6863,1.6854,1.6863,136300000.0
2005-04-20 18:14:00,1.6862,1.6863,1.686,1.686,136300000.0
2005-04-20 18:15:00,1.6858,1.6862,1.6853,1.6857,136300000.0
2005-04-20 18:16:00,1.6858,1.6863,1.6855,1.6857,136300000.0
2005-04-20 18:17:00,1.6861,1.6861,1.6856,1.6856,136300000.0
2005-04-20 18:18:00,1.6857,1.6859,1.6855,1.6856,136300000.0
2005-04-20 18:19:00,1.6857,1.6858,1.6854,1.6857,136300000.0
2005-04-20 18:20:00,1.6858,1.6865,1.6858,1.686,136300000.0
2005-04-20 18:21:00,1.6859,1.6863,1.6856,1.6863,136300000.0
2005-04-20 18:22:00,1.6864,1.6865,1.6857,1.6858,136300000.0
2005-04-20 18:23:00,1.6856,1.6858,1.6853,1.6854,136300000.0
2005-04-20 18:24:00,1.6855,1.6858,1.6855,1.6855,136300000.0
2005-04-20 18:25:00,1.6856,1.6857,1.6851,1.6854,136300000.0
2005-04-20 18:26:00,1.6856,1.6858,1.685,1.6853,136300000.0
2005-04-20 18:27:00,1.6854,1.6857,1.6853,1.6853,136300000.0
2005-04-20 18:28:00,1.6854,1.6857,1.6846,1.6853,136300000.0
2005-04-20 18:29:00,1.6849,1.6851,1.6846,1.6848,136300000.0
2005-04-20 18:30:00,1.6849,1.6854,1.6846,1.6853,136300000.0
2005-04-20 18:31:00,1.6851,1.6853,1.6848,1.6849,136300000.0
2005-04-20 18:32:00,1.6848,1.6851,1.6847,1.6849,136300000.0
2005-04-20 18:33:00,1.685,1.6851,1.6848,1.6849,136300000.0
2005-04-20 18:34:00,1.6848,1.685,1.6848,1.6848,136300000.0
2005-04-20 18:35:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2005-04-20 18:36:00,1.6848,1.6849,1.6843,1.6844,136300000.0
2005-04-20 18:37:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2005-04-20 18:38:00,1.6845,1.6845,1.6842,1.6845,136300000.0
2005-04-20 18:39:00,1.6847,1.6851,1.6845,1.685,136300000.0
2005-04-20 18:40:00,1.6851,1.6854,1.685,1.6851,136300000.0
2005-04-20 18:41:00,1.6854,1.6856,1.6851,1.6855,136300000.0
2005-04-20 18:42:00,1.6854,1.6858,1.6854,1.6856,136300000.0
2005-04-20 18:43:00,1.6855,1.6855,1.6851,1.6853,136300000.0
2005-04-20 18:44:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2005-04-20 18:45:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2005-04-20 18:46:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2005-04-20 18:47:00,1.6851,1.6854,1.685,1.6853,136300000.0
2005-04-20 18:48:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2005-04-20 18:49:00,1.6855,1.6855,1.685,1.685,136300000.0
2005-04-20 18:50:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2005-04-20 18:51:00,1.6856,1.6858,1.6854,1.6854,136300000.0
2005-04-20 18:52:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2005-04-20 18:53:00,1.6854,1.6862,1.6854,1.6859,136300000.0
2005-04-20 18:54:00,1.6858,1.6862,1.6857,1.6862,136300000.0
2005-04-20 18:55:00,1.6863,1.6864,1.6859,1.6864,136300000.0
2005-04-20 18:56:00,1.686,1.6864,1.686,1.6863,136300000.0
2005-04-20 18:57:00,1.6864,1.6866,1.6859,1.6863,136300000.0
2005-04-20 18:58:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2005-04-20 18:59:00,1.6866,1.6868,1.6857,1.6857,136300000.0
2005-04-20 19:00:00,1.6856,1.6858,1.6855,1.6857,136300000.0
2005-04-20 19:01:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2005-04-20 19:02:00,1.6857,1.6858,1.6854,1.6857,136300000.0
2005-04-20 19:03:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2005-04-20 19:04:00,1.6856,1.6858,1.6855,1.6856,136300000.0
2005-04-20 19:05:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2005-04-20 19:06:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2005-04-20 19:07:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2005-04-20 19:08:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2005-04-20 19:09:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2005-04-20 19:10:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2005-04-20 19:11:00,1.6854,1.6857,1.6854,1.6855,136300000.0
2005-04-20 19:12:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2005-04-20 19:13:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2005-04-20 19:14:00,1.6854,1.6857,1.6853,1.6853,136300000.0
2005-04-20 19:15:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2005-04-20 19:16:00,1.6857,1.6861,1.6857,1.6859,136300000.0
2005-04-20 19:17:00,1.686,1.686,1.6854,1.6859,136300000.0
2005-04-20 19:18:00,1.6858,1.686,1.6857,1.686,136300000.0
2005-04-20 19:19:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2005-04-20 19:20:00,1.6858,1.6861,1.6858,1.686,136300000.0
2005-04-20 19:21:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2005-04-20 19:22:00,1.6859,1.686,1.6858,1.6859,136300000.0
2005-04-20 19:23:00,1.686,1.686,1.6858,1.6859,136300000.0
2005-04-20 19:25:00,1.686,1.6861,1.686,1.6861,136300000.0
2005-04-20 19:27:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2005-04-20 19:28:00,1.6862,1.6863,1.6859,1.6861,136300000.0
2005-04-20 19:29:00,1.686,1.686,1.6859,1.6859,136300000.0
2005-04-20 19:30:00,1.686,1.6862,1.6856,1.6856,136300000.0
2005-04-20 19:31:00,1.6858,1.6865,1.6857,1.6863,136300000.0
2005-04-20 19:32:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2005-04-20 19:33:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2005-04-20 19:34:00,1.6862,1.6864,1.6862,1.6862,136300000.0
2005-04-20 19:35:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-04-20 19:36:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2005-04-20 19:37:00,1.6861,1.6868,1.6861,1.6863,136300000.0
2005-04-20 19:38:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2005-04-20 19:39:00,1.6865,1.6865,1.686,1.686,136300000.0
2005-04-20 19:40:00,1.6859,1.6864,1.6859,1.6861,136300000.0
2005-04-20 19:41:00,1.6859,1.6864,1.6858,1.686,136300000.0
2005-04-20 19:42:00,1.6859,1.6861,1.6857,1.6859,136300000.0
2005-04-20 19:43:00,1.6863,1.6863,1.6858,1.686,136300000.0
2005-04-20 19:44:00,1.6859,1.6859,1.6851,1.6856,136300000.0
2005-04-20 19:45:00,1.6856,1.6858,1.6854,1.6856,136300000.0
2005-04-20 19:46:00,1.6855,1.6858,1.6855,1.6856,136300000.0
2005-04-20 19:47:00,1.6855,1.6855,1.685,1.6851,136300000.0
2005-04-20 19:48:00,1.685,1.6854,1.6849,1.6849,136300000.0
2005-04-20 19:49:00,1.6848,1.6851,1.6848,1.685,136300000.0
2005-04-20 19:50:00,1.6849,1.6851,1.6848,1.6848,136300000.0
2005-04-20 19:51:00,1.6849,1.685,1.6847,1.6848,136300000.0
2005-04-20 19:52:00,1.6846,1.6851,1.6846,1.685,136300000.0
2005-04-20 19:53:00,1.6851,1.6851,1.6847,1.6849,136300000.0
2005-04-20 19:54:00,1.685,1.685,1.6848,1.685,136300000.0
2005-04-20 19:55:00,1.6851,1.6854,1.685,1.6854,136300000.0
2005-04-20 19:56:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2005-04-20 19:57:00,1.685,1.6853,1.685,1.6853,136300000.0
2005-04-20 19:58:00,1.6851,1.6855,1.6851,1.6853,136300000.0
2005-04-20 19:59:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2005-04-20 20:00:00,1.6854,1.6856,1.685,1.6854,136300000.0
2005-04-20 20:01:00,1.6855,1.6857,1.6851,1.6853,136300000.0
2005-04-20 20:02:00,1.6851,1.6856,1.685,1.6851,136300000.0
2005-04-20 20:03:00,1.6848,1.6851,1.6847,1.6849,136300000.0
2005-04-20 20:04:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2005-04-20 20:05:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2005-04-20 20:06:00,1.685,1.6854,1.6848,1.6853,136300000.0
2005-04-20 20:07:00,1.6851,1.6853,1.685,1.6853,136300000.0
2005-04-20 20:08:00,1.6854,1.6854,1.6851,1.6854,136300000.0
2005-04-20 20:09:00,1.6853,1.6855,1.6851,1.6853,136300000.0
2005-04-20 20:10:00,1.6851,1.6857,1.6851,1.6857,136300000.0
2005-04-20 20:11:00,1.6856,1.6858,1.6855,1.6858,136300000.0
2005-04-20 20:12:00,1.6858,1.6858,1.6853,1.6858,136300000.0
2005-04-20 20:13:00,1.6859,1.6859,1.6855,1.6857,136300000.0
2005-04-20 20:14:00,1.6854,1.6856,1.6853,1.6854,136300000.0
2005-04-20 20:15:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2005-04-20 20:16:00,1.6854,1.6859,1.6854,1.6859,136300000.0
2005-04-20 20:17:00,1.686,1.6864,1.6858,1.6858,136300000.0
2005-04-20 20:18:00,1.6859,1.686,1.6855,1.6856,136300000.0
2005-04-20 20:19:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2005-04-20 20:20:00,1.6858,1.686,1.6857,1.6859,136300000.0
2005-04-20 20:21:00,1.686,1.686,1.6857,1.6857,136300000.0
2005-04-20 20:22:00,1.6856,1.686,1.6856,1.6858,136300000.0
2005-04-20 20:23:00,1.6856,1.6857,1.6851,1.6856,136300000.0
2005-04-20 20:24:00,1.6857,1.6859,1.6856,1.6858,136300000.0
2005-04-20 20:25:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2005-04-20 20:26:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2005-04-20 20:27:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-04-20 20:28:00,1.6857,1.686,1.6856,1.6859,136300000.0
2005-04-20 20:29:00,1.686,1.6861,1.6859,1.686,136300000.0
2005-04-20 20:30:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2005-04-20 20:31:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2005-04-20 20:32:00,1.686,1.686,1.6853,1.6853,136300000.0
2005-04-20 20:33:00,1.6854,1.6857,1.6854,1.6854,136300000.0
2005-04-20 20:34:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2005-04-20 20:35:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2005-04-20 20:36:00,1.6861,1.6862,1.6855,1.6856,136300000.0
2005-04-20 20:37:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2005-04-20 20:38:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2005-04-20 20:39:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2005-04-20 20:40:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2005-04-20 20:41:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2005-04-20 20:42:00,1.686,1.6865,1.6858,1.6859,136300000.0
2005-04-20 20:43:00,1.686,1.686,1.6855,1.6855,136300000.0
2005-04-20 20:44:00,1.6856,1.686,1.6854,1.6857,136300000.0
2005-04-20 20:45:00,1.6859,1.6861,1.6857,1.686,136300000.0
2005-04-20 20:46:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2005-04-20 20:47:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2005-04-20 20:48:00,1.6858,1.686,1.6858,1.6859,136300000.0
2005-04-20 20:49:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2005-04-20 20:50:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2005-04-20 20:51:00,1.6855,1.686,1.6855,1.6859,136300000.0
2005-04-20 20:52:00,1.6857,1.6859,1.6856,1.6856,136300000.0
2005-04-20 20:53:00,1.6859,1.6862,1.6859,1.686,136300000.0
2005-04-20 20:54:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2005-04-20 20:55:00,1.6861,1.6862,1.6858,1.686,136300000.0
2005-04-20 20:56:00,1.6859,1.686,1.6857,1.6859,136300000.0
2005-04-20 20:57:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2005-04-20 20:58:00,1.6859,1.686,1.6858,1.6859,136300000.0
2005-04-20 20:59:00,1.6858,1.6859,1.6855,1.6858,136300000.0
2005-04-20 21:00:00,1.6857,1.6859,1.6855,1.6857,136300000.0
2005-04-20 21:01:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2005-04-20 21:02:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2005-04-20 21:03:00,1.6851,1.6858,1.6851,1.6854,136300000.0
2005-04-20 21:04:00,1.6853,1.6855,1.685,1.6851,136300000.0
2005-04-20 21:05:00,1.6853,1.6855,1.6851,1.6853,136300000.0
2005-04-20 21:06:00,1.6851,1.6853,1.685,1.6853,136300000.0
2005-04-20 21:07:00,1.6851,1.6855,1.685,1.6854,136300000.0
2005-04-20 21:08:00,1.6855,1.6855,1.6849,1.685,136300000.0
2005-04-20 21:09:00,1.6851,1.6854,1.6849,1.6854,136300000.0
2005-04-20 21:10:00,1.6853,1.6857,1.6851,1.6857,136300000.0
2005-04-20 21:11:00,1.6859,1.6859,1.6854,1.6854,136300000.0
2005-04-20 21:12:00,1.6855,1.6856,1.6853,1.6854,136300000.0
2005-04-20 21:13:00,1.6853,1.6854,1.685,1.685,136300000.0
2005-04-20 21:15:00,1.6854,1.6855,1.6851,1.6855,136300000.0
2005-04-20 21:16:00,1.6851,1.6856,1.6851,1.6855,136300000.0
2005-04-20 21:17:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2005-04-20 21:18:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2005-04-20 21:19:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2005-04-20 21:20:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2005-04-20 21:21:00,1.6857,1.686,1.6856,1.6857,136300000.0
2005-04-20 21:22:00,1.6859,1.6862,1.6857,1.6862,136300000.0
2005-04-20 21:23:00,1.6861,1.6862,1.686,1.686,136300000.0
2005-04-20 21:24:00,1.686,1.6862,1.6859,1.6862,136300000.0
2005-04-20 21:25:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2005-04-20 21:26:00,1.6862,1.6867,1.6862,1.6863,136300000.0
2005-04-20 21:27:00,1.6864,1.6865,1.6862,1.6862,136300000.0
2005-04-20 21:29:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2005-04-20 21:30:00,1.686,1.6862,1.6859,1.686,136300000.0
2005-04-20 21:31:00,1.6861,1.6861,1.6858,1.6861,136300000.0
2005-04-20 21:32:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2005-04-20 21:34:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2005-04-20 21:35:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2005-04-20 21:36:00,1.6866,1.687,1.6866,1.6868,136300000.0
2005-04-20 21:37:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2005-04-20 21:38:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2005-04-20 21:39:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2005-04-20 21:40:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2005-04-20 21:41:00,1.6862,1.6862,1.6857,1.686,136300000.0
2005-04-20 21:42:00,1.6861,1.6864,1.686,1.6863,136300000.0
2005-04-20 21:43:00,1.6862,1.6866,1.686,1.686,136300000.0
2005-04-20 21:44:00,1.6861,1.6863,1.6858,1.6863,136300000.0
2005-04-20 21:45:00,1.686,1.6865,1.6859,1.6865,136300000.0
2005-04-20 21:46:00,1.6863,1.6866,1.6861,1.6861,136300000.0
2005-04-20 21:47:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2005-04-20 21:48:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2005-04-20 21:49:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2005-04-20 21:50:00,1.6865,1.6867,1.6862,1.6867,136300000.0
2005-04-20 21:51:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2005-04-20 21:52:00,1.6861,1.6865,1.6861,1.6863,136300000.0
2005-04-20 21:53:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2005-04-20 21:54:00,1.6864,1.6875,1.6864,1.6869,136300000.0
2005-04-20 21:55:00,1.6868,1.687,1.6866,1.6869,136300000.0
2005-04-20 21:56:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2005-04-20 21:57:00,1.6868,1.6868,1.6863,1.6865,136300000.0
2005-04-20 21:58:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2005-04-20 21:59:00,1.6865,1.6866,1.6863,1.6864,136300000.0
2005-04-20 22:00:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2005-04-20 22:01:00,1.6864,1.6865,1.686,1.6861,136300000.0
2005-04-20 22:02:00,1.686,1.6864,1.6856,1.6863,136300000.0
2005-04-20 22:03:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2005-04-20 22:04:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2005-04-20 22:05:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2005-04-20 22:06:00,1.6863,1.6867,1.6862,1.6866,136300000.0
2005-04-20 22:07:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2005-04-20 22:08:00,1.6859,1.6862,1.6859,1.6859,136300000.0
2005-04-20 22:09:00,1.6858,1.6863,1.6858,1.6862,136300000.0
2005-04-20 22:10:00,1.6858,1.6866,1.6857,1.6865,136300000.0
2005-04-20 22:11:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2005-04-20 22:12:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2005-04-20 22:13:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2005-04-20 22:14:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2005-04-20 22:15:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2005-04-20 22:16:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2005-04-20 22:17:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2005-04-20 22:18:00,1.6861,1.6862,1.6859,1.686,136300000.0
2005-04-20 22:19:00,1.6861,1.6864,1.6861,1.6862,136300000.0
2005-04-20 22:20:00,1.686,1.6863,1.686,1.6863,136300000.0
2005-04-20 22:21:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2005-04-20 22:22:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2005-04-20 22:23:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2005-04-20 22:24:00,1.686,1.6862,1.686,1.6862,136300000.0
2005-04-20 22:25:00,1.6861,1.6862,1.686,1.6861,136300000.0
2005-04-20 22:26:00,1.686,1.6861,1.686,1.6861,136300000.0
2005-04-20 22:27:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2005-04-20 22:28:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2005-04-20 22:29:00,1.6864,1.6866,1.6862,1.6864,136300000.0
2005-04-20 22:30:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2005-04-20 22:31:00,1.6863,1.6864,1.6861,1.6864,136300000.0
2005-04-20 22:32:00,1.6863,1.6866,1.6862,1.6864,136300000.0
2005-04-20 22:33:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2005-04-20 22:34:00,1.6863,1.6866,1.6863,1.6865,136300000.0
2005-04-20 22:35:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2005-04-20 22:36:00,1.6867,1.6868,1.6865,1.6866,136300000.0
2005-04-20 22:37:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2005-04-20 22:38:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2005-04-20 22:39:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-04-20 22:40:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2005-04-20 22:41:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2005-04-20 22:42:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2005-04-20 22:45:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2005-04-20 22:46:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2005-04-20 22:47:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2005-04-20 22:48:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-04-20 22:49:00,1.6864,1.6864,1.6861,1.6864,136300000.0
2005-04-20 22:50:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2005-04-20 22:51:00,1.6862,1.6863,1.686,1.6861,136300000.0
2005-04-20 22:52:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2005-04-20 22:53:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2005-04-20 22:54:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2005-04-20 22:55:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2005-04-20 22:56:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2005-04-20 22:57:00,1.686,1.6862,1.686,1.6862,136300000.0
2005-04-20 22:58:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2005-04-20 22:59:00,1.6862,1.6869,1.6861,1.6867,136300000.0
2005-04-20 23:00:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2005-04-20 23:01:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-04-20 23:02:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2005-04-20 23:03:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2005-04-20 23:04:00,1.6863,1.6866,1.6862,1.6866,136300000.0
2005-04-20 23:05:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2005-04-20 23:06:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2005-04-20 23:07:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2005-04-20 23:08:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-04-20 23:09:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2005-04-20 23:10:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2005-04-20 23:11:00,1.6865,1.6869,1.6865,1.6869,136300000.0
2005-04-20 23:12:00,1.687,1.687,1.6869,1.6869,136300000.0
2005-04-20 23:13:00,1.687,1.6871,1.6869,1.6871,136300000.0
2005-04-20 23:14:00,1.687,1.687,1.6865,1.6865,136300000.0
2005-04-20 23:15:00,1.6861,1.6868,1.6859,1.6865,136300000.0
2005-04-20 23:16:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2005-04-20 23:17:00,1.6865,1.6869,1.6863,1.6868,136300000.0
2005-04-20 23:18:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2005-04-20 23:21:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2005-04-20 23:24:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2005-04-20 23:25:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-04-20 23:26:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-04-20 23:27:00,1.6871,1.6874,1.6871,1.6872,136300000.0
2005-04-20 23:28:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-04-20 23:29:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2005-04-20 23:30:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-04-20 23:32:00,1.6863,1.6869,1.6863,1.6869,136300000.0
2005-04-20 23:33:00,1.6868,1.687,1.6868,1.687,136300000.0
2005-04-20 23:34:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2005-04-20 23:35:00,1.6869,1.687,1.6868,1.6868,136300000.0
2005-04-20 23:36:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2005-04-20 23:37:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2005-04-20 23:38:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2005-04-20 23:41:00,1.687,1.6871,1.6869,1.6869,136300000.0
2005-04-20 23:42:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-04-20 23:44:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2005-04-20 23:46:00,1.6874,1.6874,1.6872,1.6874,136300000.0
2005-04-20 23:47:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2005-04-20 23:48:00,1.6871,1.6874,1.6871,1.6871,136300000.0
2005-04-20 23:49:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-04-20 23:50:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2005-04-20 23:51:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2005-04-20 23:52:00,1.6877,1.6882,1.6877,1.6881,136300000.0
2005-04-20 23:53:00,1.6879,1.6881,1.6877,1.6879,136300000.0
2005-04-20 23:54:00,1.6881,1.6881,1.688,1.688,136300000.0
2005-04-20 23:55:00,1.6879,1.6881,1.6879,1.6879,136300000.0
2005-04-20 23:56:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2005-04-20 23:57:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2005-04-20 23:58:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2005-04-20 23:59:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2005-04-21 00:00:00,1.6883,1.6883,1.688,1.6881,136300000.0
2005-04-21 00:01:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2005-04-21 00:02:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-04-21 00:03:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2005-04-21 00:04:00,1.6877,1.6877,1.6874,1.6877,136300000.0
2005-04-21 00:05:00,1.6875,1.6875,1.6871,1.6872,136300000.0
2005-04-21 00:06:00,1.6875,1.6879,1.6874,1.6875,136300000.0
2005-04-21 00:08:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-04-21 00:10:00,1.6874,1.6881,1.6874,1.6877,136300000.0
2005-04-21 00:12:00,1.688,1.688,1.6877,1.6879,136300000.0
2005-04-21 00:13:00,1.6881,1.6882,1.6879,1.688,136300000.0
2005-04-21 00:14:00,1.6881,1.6881,1.6879,1.688,136300000.0
2005-04-21 00:15:00,1.6877,1.6881,1.6877,1.6881,136300000.0
2005-04-21 00:16:00,1.6882,1.6882,1.688,1.6881,136300000.0
2005-04-21 00:17:00,1.6882,1.6882,1.6879,1.6881,136300000.0
2005-04-21 00:18:00,1.688,1.688,1.6879,1.688,136300000.0
2005-04-21 00:19:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2005-04-21 00:20:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2005-04-21 00:21:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2005-04-21 00:22:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2005-04-21 00:23:00,1.6882,1.6882,1.688,1.6881,136300000.0
2005-04-21 00:24:00,1.6885,1.6887,1.6884,1.6886,136300000.0
2005-04-21 00:25:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2005-04-21 00:26:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2005-04-21 00:27:00,1.6888,1.6888,1.6885,1.6886,136300000.0
2005-04-21 00:28:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2005-04-21 00:30:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2005-04-21 00:31:00,1.6884,1.6888,1.6884,1.6886,136300000.0
2005-04-21 00:32:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2005-04-21 00:33:00,1.6886,1.6891,1.6886,1.6887,136300000.0
2005-04-21 00:34:00,1.6889,1.6889,1.6885,1.6887,136300000.0
2005-04-21 00:35:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2005-04-21 00:36:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-04-21 00:37:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2005-04-21 00:38:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2005-04-21 00:39:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2005-04-21 00:40:00,1.6883,1.6887,1.6883,1.6886,136300000.0
2005-04-21 00:41:00,1.6885,1.6889,1.6885,1.6888,136300000.0
2005-04-21 00:42:00,1.6889,1.6891,1.6886,1.6886,136300000.0
2005-04-21 00:43:00,1.6888,1.689,1.6888,1.689,136300000.0
2005-04-21 00:44:00,1.6889,1.689,1.6889,1.6889,136300000.0
2005-04-21 00:45:00,1.689,1.6891,1.689,1.689,136300000.0
2005-04-21 00:47:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-04-21 00:48:00,1.6888,1.689,1.6888,1.6889,136300000.0
2005-04-21 00:49:00,1.689,1.689,1.6888,1.6888,136300000.0
2005-04-21 00:50:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2005-04-21 00:52:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2005-04-21 00:53:00,1.6889,1.6891,1.6888,1.6889,136300000.0
2005-04-21 00:54:00,1.689,1.689,1.6887,1.6888,136300000.0
2005-04-21 00:55:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2005-04-21 00:56:00,1.6889,1.6889,1.6884,1.6885,136300000.0
2005-04-21 00:57:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2005-04-21 00:58:00,1.6884,1.6885,1.6881,1.6881,136300000.0
2005-04-21 00:59:00,1.688,1.6882,1.688,1.6881,136300000.0
2005-04-21 01:00:00,1.6884,1.6884,1.6881,1.6883,136300000.0
2005-04-21 01:01:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2005-04-21 01:02:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2005-04-21 01:03:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2005-04-21 01:04:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2005-04-21 01:05:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2005-04-21 01:07:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-04-21 01:08:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2005-04-21 01:09:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2005-04-21 01:11:00,1.6881,1.6881,1.688,1.6881,136300000.0
2005-04-21 01:12:00,1.688,1.6881,1.688,1.6881,136300000.0
2005-04-21 01:13:00,1.688,1.6881,1.688,1.6881,136300000.0
2005-04-21 01:14:00,1.688,1.6881,1.688,1.6881,136300000.0
2005-04-21 01:15:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-04-21 01:16:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2005-04-21 01:17:00,1.6882,1.6884,1.6881,1.6882,136300000.0
2005-04-21 01:18:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2005-04-21 01:19:00,1.688,1.6882,1.688,1.6882,136300000.0
2005-04-21 01:20:00,1.6881,1.6882,1.688,1.6882,136300000.0
2005-04-21 01:21:00,1.6883,1.6886,1.6883,1.6886,136300000.0
2005-04-21 01:22:00,1.6888,1.6888,1.6882,1.6882,136300000.0
2005-04-21 01:23:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2005-04-21 01:24:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2005-04-21 01:25:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2005-04-21 01:27:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-04-21 01:29:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2005-04-21 01:30:00,1.6885,1.6888,1.6885,1.6888,136300000.0
2005-04-21 01:31:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2005-04-21 01:32:00,1.689,1.6893,1.6888,1.6888,136300000.0
2005-04-21 01:33:00,1.6888,1.6888,1.6884,1.6887,136300000.0
2005-04-21 01:34:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2005-04-21 01:35:00,1.6889,1.689,1.6888,1.689,136300000.0
2005-04-21 01:36:00,1.6892,1.6894,1.689,1.689,136300000.0
2005-04-21 01:37:00,1.6891,1.6895,1.6891,1.6895,136300000.0
2005-04-21 01:38:00,1.6892,1.6895,1.689,1.6892,136300000.0
2005-04-21 01:39:00,1.6893,1.6894,1.6889,1.6889,136300000.0
2005-04-21 01:40:00,1.6891,1.6895,1.6891,1.6895,136300000.0
2005-04-21 01:41:00,1.6894,1.6897,1.6889,1.6895,136300000.0
2005-04-21 01:42:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2005-04-21 01:43:00,1.6892,1.6895,1.6891,1.6894,136300000.0
2005-04-21 01:44:00,1.6893,1.6897,1.6893,1.6895,136300000.0
2005-04-21 01:45:00,1.6894,1.6895,1.6888,1.6888,136300000.0
2005-04-21 01:46:00,1.6889,1.6895,1.6886,1.6886,136300000.0
2005-04-21 01:47:00,1.6885,1.6892,1.6885,1.6885,136300000.0
2005-04-21 01:48:00,1.6886,1.6891,1.6885,1.6891,136300000.0
2005-04-21 01:49:00,1.689,1.689,1.6887,1.6887,136300000.0
2005-04-21 01:50:00,1.6886,1.6886,1.6883,1.6885,136300000.0
2005-04-21 01:51:00,1.6888,1.6888,1.6884,1.6887,136300000.0
2005-04-21 01:52:00,1.6889,1.6889,1.6884,1.6885,136300000.0
2005-04-21 01:53:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2005-04-21 01:54:00,1.6884,1.6887,1.6883,1.6887,136300000.0
2005-04-21 01:55:00,1.6886,1.6886,1.6881,1.6884,136300000.0
2005-04-21 01:56:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2005-04-21 01:57:00,1.6881,1.6883,1.688,1.6882,136300000.0
2005-04-21 01:58:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2005-04-21 01:59:00,1.6885,1.6886,1.688,1.6882,136300000.0
2005-04-21 02:00:00,1.6883,1.6887,1.6882,1.6884,136300000.0
2005-04-21 02:01:00,1.6889,1.6889,1.6883,1.6884,136300000.0
2005-04-21 02:02:00,1.6885,1.6887,1.6882,1.6885,136300000.0
2005-04-21 02:03:00,1.6884,1.6884,1.6881,1.6883,136300000.0
2005-04-21 02:04:00,1.6883,1.6892,1.6882,1.6891,136300000.0
2005-04-21 02:05:00,1.6889,1.6892,1.6888,1.689,136300000.0
2005-04-21 02:06:00,1.6891,1.6892,1.689,1.6892,136300000.0
2005-04-21 02:07:00,1.6891,1.6893,1.689,1.6893,136300000.0
2005-04-21 02:08:00,1.6892,1.6897,1.6892,1.6897,136300000.0
2005-04-21 02:09:00,1.69,1.6901,1.6897,1.6901,136300000.0
2005-04-21 02:10:00,1.69,1.6901,1.6899,1.6899,136300000.0
2005-04-21 02:11:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2005-04-21 02:12:00,1.6901,1.6903,1.69,1.6903,136300000.0
2005-04-21 02:13:00,1.6901,1.6904,1.6899,1.6904,136300000.0
2005-04-21 02:14:00,1.6907,1.6913,1.6905,1.6911,136300000.0
2005-04-21 02:15:00,1.6911,1.6913,1.6909,1.6912,136300000.0
2005-04-21 02:16:00,1.6911,1.6916,1.6911,1.6915,136300000.0
2005-04-21 02:17:00,1.6914,1.6914,1.6911,1.6913,136300000.0
2005-04-21 02:18:00,1.691,1.6913,1.6909,1.691,136300000.0
2005-04-21 02:19:00,1.6909,1.6909,1.6904,1.6904,136300000.0
2005-04-21 02:20:00,1.6903,1.6906,1.6903,1.6904,136300000.0
2005-04-21 02:21:00,1.6905,1.6907,1.6904,1.6907,136300000.0
2005-04-21 02:22:00,1.6906,1.6907,1.6904,1.6906,136300000.0
2005-04-21 02:23:00,1.6905,1.6907,1.6904,1.6906,136300000.0
2005-04-21 02:24:00,1.6905,1.6907,1.6904,1.6907,136300000.0
2005-04-21 02:25:00,1.6906,1.6907,1.6903,1.6904,136300000.0
2005-04-21 02:26:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2005-04-21 02:27:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2005-04-21 02:28:00,1.6907,1.6909,1.6905,1.6907,136300000.0
2005-04-21 02:29:00,1.6906,1.6911,1.6906,1.6909,136300000.0
2005-04-21 02:30:00,1.6907,1.691,1.6907,1.6907,136300000.0
2005-04-21 02:32:00,1.6906,1.6907,1.6904,1.6905,136300000.0
2005-04-21 02:33:00,1.6906,1.6909,1.6905,1.6909,136300000.0
2005-04-21 02:34:00,1.691,1.691,1.6909,1.691,136300000.0
2005-04-21 02:35:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-04-21 02:36:00,1.6909,1.6911,1.6907,1.691,136300000.0
2005-04-21 02:37:00,1.6909,1.6913,1.6909,1.6911,136300000.0
2005-04-21 02:38:00,1.6912,1.6912,1.691,1.6912,136300000.0
2005-04-21 02:39:00,1.6914,1.6914,1.691,1.6912,136300000.0
2005-04-21 02:40:00,1.6913,1.6914,1.6911,1.6912,136300000.0
2005-04-21 02:41:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2005-04-21 02:42:00,1.6914,1.6916,1.6909,1.6914,136300000.0
2005-04-21 02:43:00,1.6913,1.6913,1.6907,1.6909,136300000.0
2005-04-21 02:44:00,1.6912,1.6912,1.6906,1.6906,136300000.0
2005-04-21 02:45:00,1.6907,1.6909,1.6905,1.6907,136300000.0
2005-04-21 02:46:00,1.6903,1.6907,1.6903,1.6905,136300000.0
2005-04-21 02:47:00,1.6904,1.6904,1.6901,1.6903,136300000.0
2005-04-21 02:48:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2005-04-21 02:49:00,1.6903,1.6905,1.6901,1.6905,136300000.0
2005-04-21 02:50:00,1.6906,1.6907,1.6904,1.6905,136300000.0
2005-04-21 02:51:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2005-04-21 02:52:00,1.6903,1.6906,1.6903,1.6903,136300000.0
2005-04-21 02:53:00,1.6904,1.6905,1.6901,1.6903,136300000.0
2005-04-21 02:54:00,1.6904,1.6907,1.6901,1.6906,136300000.0
2005-04-21 02:55:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2005-04-21 02:56:00,1.6907,1.6907,1.6903,1.6905,136300000.0
2005-04-21 02:57:00,1.6906,1.6907,1.6903,1.6906,136300000.0
2005-04-21 02:58:00,1.6905,1.6906,1.6901,1.6901,136300000.0
2005-04-21 02:59:00,1.6903,1.6907,1.6901,1.6907,136300000.0
2005-04-21 03:00:00,1.6906,1.6907,1.6904,1.6905,136300000.0
2005-04-21 03:01:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2005-04-21 03:02:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2005-04-21 03:03:00,1.6905,1.6906,1.6903,1.6903,136300000.0
2005-04-21 03:04:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2005-04-21 03:05:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2005-04-21 03:06:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2005-04-21 03:07:00,1.6907,1.6914,1.6907,1.6914,136300000.0
2005-04-21 03:08:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2005-04-21 03:09:00,1.691,1.691,1.6907,1.6907,136300000.0
2005-04-21 03:10:00,1.6909,1.6912,1.6907,1.6911,136300000.0
2005-04-21 03:11:00,1.6912,1.6915,1.691,1.6911,136300000.0
2005-04-21 03:12:00,1.6912,1.6915,1.691,1.691,136300000.0
2005-04-21 03:13:00,1.6912,1.6914,1.6911,1.6912,136300000.0
2005-04-21 03:14:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2005-04-21 03:15:00,1.691,1.691,1.6907,1.6909,136300000.0
2005-04-21 03:16:00,1.691,1.6912,1.6909,1.6911,136300000.0
2005-04-21 03:17:00,1.691,1.6911,1.691,1.691,136300000.0
2005-04-21 03:18:00,1.6909,1.691,1.6907,1.6909,136300000.0
2005-04-21 03:19:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2005-04-21 03:20:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-04-21 03:21:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2005-04-21 03:22:00,1.6906,1.6909,1.6906,1.6907,136300000.0
2005-04-21 03:23:00,1.6906,1.6907,1.6904,1.6906,136300000.0
2005-04-21 03:24:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2005-04-21 03:25:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2005-04-21 03:26:00,1.6909,1.691,1.6905,1.6905,136300000.0
2005-04-21 03:27:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2005-04-21 03:30:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2005-04-21 03:31:00,1.6904,1.6907,1.6903,1.6903,136300000.0
2005-04-21 03:32:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2005-04-21 03:33:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2005-04-21 03:34:00,1.6901,1.6904,1.69,1.6901,136300000.0
2005-04-21 03:35:00,1.69,1.6901,1.6897,1.6897,136300000.0
2005-04-21 03:36:00,1.6899,1.69,1.6895,1.6895,136300000.0
2005-04-21 03:37:00,1.6894,1.6894,1.6888,1.6892,136300000.0
2005-04-21 03:38:00,1.6893,1.6893,1.689,1.689,136300000.0
2005-04-21 03:39:00,1.6891,1.6895,1.6891,1.6895,136300000.0
2005-04-21 03:40:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2005-04-21 03:41:00,1.6895,1.6897,1.6893,1.6893,136300000.0
2005-04-21 03:42:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2005-04-21 03:43:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2005-04-21 03:44:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2005-04-21 03:45:00,1.6892,1.6893,1.6891,1.6893,136300000.0
2005-04-21 03:46:00,1.6894,1.6894,1.689,1.6892,136300000.0
2005-04-21 03:47:00,1.6893,1.6893,1.689,1.6892,136300000.0
2005-04-21 03:48:00,1.6891,1.6892,1.6889,1.689,136300000.0
2005-04-21 03:49:00,1.6891,1.6891,1.689,1.6891,136300000.0
2005-04-21 03:50:00,1.689,1.6891,1.689,1.6891,136300000.0
2005-04-21 03:51:00,1.6893,1.6893,1.6888,1.6888,136300000.0
2005-04-21 03:52:00,1.6889,1.6893,1.6889,1.6892,136300000.0
2005-04-21 03:53:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2005-04-21 03:54:00,1.689,1.689,1.6888,1.689,136300000.0
2005-04-21 03:55:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2005-04-21 03:56:00,1.6887,1.6891,1.6887,1.6891,136300000.0
2005-04-21 03:57:00,1.6892,1.6892,1.689,1.6891,136300000.0
2005-04-21 03:58:00,1.689,1.6891,1.6887,1.6889,136300000.0
2005-04-21 03:59:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2005-04-21 04:01:00,1.6884,1.6889,1.6883,1.6886,136300000.0
2005-04-21 04:02:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2005-04-21 04:03:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2005-04-21 04:04:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2005-04-21 04:05:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2005-04-21 04:06:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2005-04-21 04:07:00,1.6887,1.6889,1.6886,1.6888,136300000.0
2005-04-21 04:08:00,1.6889,1.6889,1.6886,1.6888,136300000.0
2005-04-21 04:09:00,1.6886,1.689,1.6886,1.6889,136300000.0
2005-04-21 04:10:00,1.6888,1.6889,1.6885,1.6885,136300000.0
2005-04-21 04:11:00,1.6886,1.6887,1.6884,1.6884,136300000.0
2005-04-21 04:12:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2005-04-21 04:13:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2005-04-21 04:15:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2005-04-21 04:16:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2005-04-21 04:17:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2005-04-21 04:18:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2005-04-21 04:19:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2005-04-21 04:20:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2005-04-21 04:21:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2005-04-21 04:22:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2005-04-21 04:23:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-04-21 04:24:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2005-04-21 04:25:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2005-04-21 04:26:00,1.6885,1.6888,1.6885,1.6886,136300000.0
2005-04-21 04:27:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2005-04-21 04:28:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-04-21 04:29:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2005-04-21 04:31:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2005-04-21 04:32:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2005-04-21 04:34:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2005-04-21 04:35:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2005-04-21 04:36:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2005-04-21 04:37:00,1.6884,1.6888,1.6884,1.6886,136300000.0
2005-04-21 04:38:00,1.6885,1.689,1.6885,1.6889,136300000.0
2005-04-21 04:39:00,1.6888,1.689,1.6887,1.6887,136300000.0
2005-04-21 04:40:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2005-04-21 04:43:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2005-04-21 04:45:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2005-04-21 04:46:00,1.689,1.689,1.6886,1.6886,136300000.0
2005-04-21 04:47:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2005-04-21 04:48:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2005-04-21 04:49:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2005-04-21 04:50:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-04-21 04:51:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-04-21 04:52:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2005-04-21 04:53:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2005-04-21 04:55:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-04-21 04:56:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2005-04-21 04:58:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2005-04-21 04:59:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2005-04-21 05:00:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2005-04-21 05:01:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2005-04-21 05:02:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2005-04-21 05:03:00,1.6888,1.689,1.6888,1.6888,136300000.0
2005-04-21 05:04:00,1.689,1.6891,1.6888,1.6891,136300000.0
2005-04-21 05:06:00,1.6888,1.6891,1.6888,1.6891,136300000.0
2005-04-21 05:09:00,1.689,1.6891,1.6888,1.6888,136300000.0
2005-04-21 05:11:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2005-04-21 05:13:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2005-04-21 05:14:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-04-21 05:15:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2005-04-21 05:16:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2005-04-21 05:17:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2005-04-21 05:19:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2005-04-21 05:20:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2005-04-21 05:21:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2005-04-21 05:22:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2005-04-21 05:23:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2005-04-21 05:24:00,1.6883,1.6883,1.688,1.6881,136300000.0
2005-04-21 05:25:00,1.6882,1.6882,1.6877,1.6879,136300000.0
2005-04-21 05:26:00,1.688,1.6882,1.6879,1.6881,136300000.0
2005-04-21 05:27:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2005-04-21 05:28:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2005-04-21 05:29:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2005-04-21 05:30:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2005-04-21 05:31:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2005-04-21 05:32:00,1.688,1.6882,1.6879,1.688,136300000.0
2005-04-21 05:33:00,1.6881,1.6884,1.688,1.6883,136300000.0
2005-04-21 05:34:00,1.6881,1.6881,1.688,1.6881,136300000.0
2005-04-21 05:35:00,1.688,1.6882,1.688,1.6881,136300000.0
2005-04-21 05:36:00,1.688,1.688,1.6877,1.688,136300000.0
2005-04-21 05:37:00,1.6881,1.6881,1.688,1.688,136300000.0
2005-04-21 05:38:00,1.6879,1.688,1.6877,1.6877,136300000.0
2005-04-21 05:39:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-04-21 05:40:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-04-21 05:41:00,1.6879,1.6883,1.6877,1.6883,136300000.0
2005-04-21 05:42:00,1.6882,1.6882,1.688,1.6881,136300000.0
2005-04-21 05:43:00,1.6882,1.6884,1.688,1.6882,136300000.0
2005-04-21 05:45:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2005-04-21 05:46:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2005-04-21 05:47:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2005-04-21 05:48:00,1.6882,1.6883,1.688,1.688,136300000.0
2005-04-21 05:49:00,1.6879,1.6881,1.6877,1.6879,136300000.0
2005-04-21 05:50:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-04-21 05:51:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-04-21 05:52:00,1.6879,1.688,1.6879,1.688,136300000.0
2005-04-21 05:53:00,1.6879,1.6881,1.6879,1.6879,136300000.0
2005-04-21 05:54:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-04-21 05:55:00,1.6879,1.6879,1.6874,1.6874,136300000.0
2005-04-21 05:56:00,1.6874,1.6875,1.6871,1.6874,136300000.0
2005-04-21 05:57:00,1.6872,1.6875,1.6871,1.6875,136300000.0
2005-04-21 05:59:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-04-21 06:00:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-04-21 06:02:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-04-21 06:03:00,1.688,1.688,1.688,1.688,136300000.0
2005-04-21 06:04:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-04-21 06:05:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-04-21 06:06:00,1.6879,1.688,1.6879,1.688,136300000.0
2005-04-21 06:07:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-04-21 06:08:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-04-21 06:09:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-04-21 06:11:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-04-21 06:13:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-04-21 06:15:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-04-21 06:18:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2005-04-21 06:20:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2005-04-21 06:21:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2005-04-21 06:22:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2005-04-21 06:23:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2005-04-21 06:24:00,1.6874,1.6875,1.6872,1.6875,136300000.0
2005-04-21 06:25:00,1.6877,1.6882,1.6877,1.6877,136300000.0
2005-04-21 06:26:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-04-21 06:27:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2005-04-21 06:28:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2005-04-21 06:29:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-04-21 06:30:00,1.6875,1.688,1.6875,1.6879,136300000.0
2005-04-21 06:31:00,1.688,1.688,1.6877,1.6879,136300000.0
2005-04-21 06:32:00,1.688,1.688,1.6879,1.688,136300000.0
2005-04-21 06:34:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2005-04-21 06:35:00,1.688,1.6881,1.6877,1.688,136300000.0
2005-04-21 06:36:00,1.6881,1.6881,1.688,1.688,136300000.0
2005-04-21 06:37:00,1.6881,1.6881,1.688,1.688,136300000.0
2005-04-21 06:38:00,1.6881,1.6882,1.6879,1.6881,136300000.0
2005-04-21 06:39:00,1.688,1.6881,1.688,1.6881,136300000.0
2005-04-21 06:40:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2005-04-21 06:41:00,1.688,1.688,1.6877,1.6879,136300000.0
2005-04-21 06:42:00,1.6877,1.688,1.6875,1.6875,136300000.0
2005-04-21 06:43:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-04-21 06:44:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2005-04-21 06:45:00,1.6877,1.6879,1.6875,1.6877,136300000.0
2005-04-21 06:46:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-04-21 06:48:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-04-21 06:49:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2005-04-21 06:50:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2005-04-21 06:51:00,1.6875,1.688,1.6875,1.6877,136300000.0
2005-04-21 06:52:00,1.6875,1.688,1.6875,1.688,136300000.0
2005-04-21 06:53:00,1.6879,1.688,1.6877,1.6877,136300000.0
2005-04-21 06:56:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-04-21 06:58:00,1.688,1.688,1.6877,1.6877,136300000.0
2005-04-21 06:59:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-04-21 07:00:00,1.6875,1.6875,1.6869,1.6871,136300000.0
2005-04-21 07:01:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2005-04-21 07:02:00,1.6874,1.6875,1.6872,1.6875,136300000.0
2005-04-21 07:03:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2005-04-21 07:04:00,1.6875,1.6877,1.6874,1.6874,136300000.0
2005-04-21 07:05:00,1.6875,1.6879,1.6874,1.6877,136300000.0
2005-04-21 07:06:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2005-04-21 07:07:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-04-21 07:08:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-04-21 07:09:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2005-04-21 07:10:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-04-21 07:11:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2005-04-21 07:12:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2005-04-21 07:13:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2005-04-21 07:14:00,1.6872,1.6874,1.687,1.6872,136300000.0
2005-04-21 07:15:00,1.6874,1.6874,1.6871,1.6874,136300000.0
2005-04-21 07:16:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2005-04-21 07:17:00,1.6874,1.6875,1.6871,1.6875,136300000.0
2005-04-21 07:18:00,1.6874,1.6879,1.6874,1.6879,136300000.0
2005-04-21 07:19:00,1.688,1.688,1.6874,1.6875,136300000.0
2005-04-21 07:20:00,1.6877,1.688,1.6875,1.6877,136300000.0
2005-04-21 07:21:00,1.6875,1.688,1.6875,1.6877,136300000.0
2005-04-21 07:22:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-04-21 07:23:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-04-21 07:24:00,1.6875,1.6877,1.6872,1.6877,136300000.0
2005-04-21 07:25:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2005-04-21 07:30:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-04-21 07:31:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2005-04-21 07:32:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2005-04-21 07:33:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2005-04-21 07:34:00,1.6871,1.6874,1.6871,1.6872,136300000.0
2005-04-21 07:35:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-04-21 07:36:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2005-04-21 07:37:00,1.6874,1.6877,1.6872,1.6877,136300000.0
2005-04-21 07:38:00,1.6879,1.688,1.6875,1.6877,136300000.0
2005-04-21 07:39:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-04-21 07:40:00,1.688,1.688,1.6875,1.6877,136300000.0
2005-04-21 07:42:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2005-04-21 07:43:00,1.688,1.6881,1.6877,1.6881,136300000.0
2005-04-21 07:44:00,1.6882,1.6883,1.688,1.6881,136300000.0
2005-04-21 07:45:00,1.6883,1.689,1.6882,1.6887,136300000.0
2005-04-21 07:46:00,1.6886,1.6886,1.6881,1.6883,136300000.0
2005-04-21 07:47:00,1.6882,1.6885,1.688,1.6882,136300000.0
2005-04-21 07:48:00,1.6881,1.6884,1.688,1.6882,136300000.0
2005-04-21 07:49:00,1.6879,1.6886,1.6877,1.6884,136300000.0
2005-04-21 07:50:00,1.6881,1.6887,1.688,1.6884,136300000.0
2005-04-21 07:51:00,1.6886,1.6886,1.6881,1.6881,136300000.0
2005-04-21 07:52:00,1.6882,1.6883,1.6879,1.6883,136300000.0
2005-04-21 07:53:00,1.6884,1.6884,1.688,1.6881,136300000.0
2005-04-21 07:54:00,1.6882,1.6882,1.6875,1.6877,136300000.0
2005-04-21 07:55:00,1.6875,1.6881,1.6874,1.6877,136300000.0
2005-04-21 07:56:00,1.6875,1.6886,1.6875,1.6885,136300000.0
2005-04-21 07:57:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2005-04-21 07:58:00,1.6883,1.6886,1.6883,1.6885,136300000.0
2005-04-21 07:59:00,1.6886,1.6887,1.6881,1.6881,136300000.0
2005-04-21 08:00:00,1.6883,1.6888,1.6877,1.6888,136300000.0
2005-04-21 08:01:00,1.6889,1.689,1.6881,1.6885,136300000.0
2005-04-21 08:02:00,1.6884,1.6889,1.6882,1.6889,136300000.0
2005-04-21 08:03:00,1.6887,1.6887,1.6882,1.6884,136300000.0
2005-04-21 08:04:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2005-04-21 08:05:00,1.6885,1.689,1.6881,1.6887,136300000.0
2005-04-21 08:06:00,1.689,1.689,1.6882,1.6883,136300000.0
2005-04-21 08:07:00,1.6882,1.6886,1.6882,1.6884,136300000.0
2005-04-21 08:08:00,1.6883,1.6886,1.6883,1.6885,136300000.0
2005-04-21 08:09:00,1.6884,1.6884,1.688,1.688,136300000.0
2005-04-21 08:10:00,1.6882,1.6886,1.6877,1.6883,136300000.0
2005-04-21 08:11:00,1.6882,1.6883,1.6879,1.688,136300000.0
2005-04-21 08:12:00,1.6881,1.6882,1.6875,1.6875,136300000.0
2005-04-21 08:13:00,1.6874,1.6877,1.6871,1.6871,136300000.0
2005-04-21 08:14:00,1.6872,1.6877,1.6871,1.6875,136300000.0
2005-04-21 08:15:00,1.6877,1.6879,1.6874,1.6877,136300000.0
2005-04-21 08:16:00,1.6875,1.6879,1.6871,1.6871,136300000.0
2005-04-21 08:17:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2005-04-21 08:18:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2005-04-21 08:19:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2005-04-21 08:20:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2005-04-21 08:21:00,1.6875,1.6877,1.6874,1.6876,136300000.0
2005-04-21 08:22:00,1.6877,1.6877,1.6871,1.6871,136300000.0
2005-04-21 08:23:00,1.687,1.6875,1.6863,1.6875,136300000.0
2005-04-21 08:24:00,1.6876,1.6877,1.6869,1.6871,136300000.0
2005-04-21 08:25:00,1.687,1.6872,1.687,1.6871,136300000.0
2005-04-21 08:26:00,1.687,1.6871,1.6868,1.6868,136300000.0
2005-04-21 08:27:00,1.6866,1.6869,1.6863,1.6863,136300000.0
2005-04-21 08:28:00,1.6862,1.6867,1.6862,1.6867,136300000.0
2005-04-21 08:29:00,1.6868,1.687,1.6866,1.6866,136300000.0
2005-04-21 08:30:00,1.6864,1.6869,1.6864,1.6866,136300000.0
2005-04-21 08:31:00,1.6865,1.687,1.6863,1.6866,136300000.0
2005-04-21 08:32:00,1.6867,1.6869,1.6864,1.6865,136300000.0
2005-04-21 08:33:00,1.6866,1.6868,1.6864,1.6865,136300000.0
2005-04-21 08:34:00,1.6864,1.6868,1.6861,1.6863,136300000.0
2005-04-21 08:35:00,1.6864,1.6868,1.6862,1.6865,136300000.0
2005-04-21 08:36:00,1.6867,1.6873,1.6867,1.6872,136300000.0
2005-04-21 08:37:00,1.6871,1.6872,1.6867,1.6871,136300000.0
2005-04-21 08:38:00,1.687,1.6873,1.687,1.6872,136300000.0
2005-04-21 08:39:00,1.6873,1.6873,1.6868,1.6872,136300000.0
2005-04-21 08:40:00,1.6873,1.6873,1.6868,1.687,136300000.0
2005-04-21 08:41:00,1.6869,1.687,1.6859,1.6861,136300000.0
2005-04-21 08:42:00,1.6863,1.6872,1.6863,1.6867,136300000.0
2005-04-21 08:43:00,1.6868,1.6868,1.6859,1.6865,136300000.0
2005-04-21 08:44:00,1.6866,1.6866,1.686,1.6861,136300000.0
2005-04-21 08:45:00,1.6862,1.6868,1.6862,1.6866,136300000.0
2005-04-21 08:46:00,1.6865,1.6867,1.6863,1.6865,136300000.0
2005-04-21 08:47:00,1.6863,1.6868,1.6863,1.6867,136300000.0
2005-04-21 08:48:00,1.6866,1.6869,1.6865,1.6868,136300000.0
2005-04-21 08:49:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2005-04-21 08:50:00,1.6864,1.6868,1.6864,1.6864,136300000.0
2005-04-21 08:51:00,1.6863,1.6867,1.6862,1.6863,136300000.0
2005-04-21 08:52:00,1.6864,1.6868,1.6864,1.6867,136300000.0
2005-04-21 08:53:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2005-04-21 08:54:00,1.6864,1.6869,1.6862,1.6869,136300000.0
2005-04-21 08:55:00,1.6868,1.6871,1.6868,1.6868,136300000.0
2005-04-21 08:56:00,1.6867,1.6868,1.6864,1.6865,136300000.0
2005-04-21 08:57:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2005-04-21 08:58:00,1.6864,1.6868,1.6862,1.6865,136300000.0
2005-04-21 08:59:00,1.6867,1.6867,1.6862,1.6866,136300000.0
2005-04-21 09:00:00,1.6865,1.687,1.6865,1.6865,136300000.0
2005-04-21 09:01:00,1.6863,1.6866,1.686,1.6863,136300000.0
2005-04-21 09:02:00,1.6864,1.6864,1.686,1.6861,136300000.0
2005-04-21 09:03:00,1.6862,1.6866,1.6862,1.6864,136300000.0
2005-04-21 09:04:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2005-04-21 09:05:00,1.687,1.6872,1.6867,1.6872,136300000.0
2005-04-21 09:06:00,1.687,1.6872,1.687,1.687,136300000.0
2005-04-21 09:07:00,1.6868,1.6876,1.6868,1.6873,136300000.0
2005-04-21 09:08:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2005-04-21 09:09:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2005-04-21 09:10:00,1.6876,1.6876,1.6872,1.6873,136300000.0
2005-04-21 09:11:00,1.6872,1.6876,1.6872,1.6876,136300000.0
2005-04-21 09:12:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2005-04-21 09:13:00,1.6875,1.688,1.6875,1.6879,136300000.0
2005-04-21 09:14:00,1.6878,1.6881,1.6877,1.6879,136300000.0
2005-04-21 09:15:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2005-04-21 09:16:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2005-04-21 09:17:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2005-04-21 09:18:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2005-04-21 09:19:00,1.6875,1.6876,1.6872,1.6874,136300000.0
2005-04-21 09:20:00,1.6873,1.6878,1.6873,1.6876,136300000.0
2005-04-21 09:21:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2005-04-21 09:22:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2005-04-21 09:23:00,1.6873,1.6878,1.6872,1.6875,136300000.0
2005-04-21 09:24:00,1.6873,1.6876,1.6873,1.6875,136300000.0
2005-04-21 09:25:00,1.6874,1.6875,1.6871,1.6873,136300000.0
2005-04-21 09:26:00,1.6872,1.6873,1.6867,1.6867,136300000.0
2005-04-21 09:27:00,1.6868,1.6872,1.6867,1.687,136300000.0
2005-04-21 09:28:00,1.6869,1.6874,1.6869,1.6873,136300000.0
2005-04-21 09:29:00,1.6872,1.6873,1.6869,1.6872,136300000.0
2005-04-21 09:30:00,1.6873,1.6873,1.687,1.6871,136300000.0
2005-04-21 09:31:00,1.6869,1.6871,1.6862,1.6867,136300000.0
2005-04-21 09:32:00,1.6868,1.6874,1.6867,1.6873,136300000.0
2005-04-21 09:33:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2005-04-21 09:34:00,1.6868,1.6873,1.6868,1.6872,136300000.0
2005-04-21 09:35:00,1.6871,1.6873,1.6868,1.687,136300000.0
2005-04-21 09:36:00,1.6869,1.6873,1.6869,1.6871,136300000.0
2005-04-21 09:37:00,1.687,1.6871,1.6867,1.6871,136300000.0
2005-04-21 09:38:00,1.6872,1.6872,1.6866,1.6867,136300000.0
2005-04-21 09:39:00,1.6868,1.6872,1.6868,1.6872,136300000.0
2005-04-21 09:40:00,1.6871,1.6871,1.6867,1.6869,136300000.0
2005-04-21 09:41:00,1.687,1.6872,1.6869,1.6872,136300000.0
2005-04-21 09:42:00,1.6871,1.6873,1.6868,1.6873,136300000.0
2005-04-21 09:43:00,1.6872,1.6874,1.6869,1.6872,136300000.0
2005-04-21 09:44:00,1.687,1.6871,1.6868,1.6871,136300000.0
2005-04-21 09:45:00,1.6872,1.6873,1.687,1.687,136300000.0
2005-04-21 09:46:00,1.6872,1.6872,1.6868,1.687,136300000.0
2005-04-21 09:47:00,1.6869,1.6876,1.6869,1.6875,136300000.0
2005-04-21 09:48:00,1.6874,1.6876,1.6873,1.6873,136300000.0
2005-04-21 09:49:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2005-04-21 09:50:00,1.6873,1.6875,1.6872,1.6872,136300000.0
2005-04-21 09:51:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2005-04-21 09:52:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2005-04-21 09:53:00,1.6871,1.6872,1.687,1.687,136300000.0
2005-04-21 09:54:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2005-04-21 09:55:00,1.6873,1.6877,1.6872,1.6877,136300000.0
2005-04-21 09:56:00,1.6876,1.6877,1.6871,1.6872,136300000.0
2005-04-21 09:57:00,1.6871,1.6874,1.687,1.6874,136300000.0
2005-04-21 09:58:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2005-04-21 09:59:00,1.6877,1.6878,1.6873,1.6873,136300000.0
2005-04-21 10:00:00,1.6874,1.6875,1.6872,1.6875,136300000.0
2005-04-21 10:01:00,1.6874,1.6875,1.6872,1.6873,136300000.0
2005-04-21 10:02:00,1.6872,1.6875,1.6871,1.6874,136300000.0
2005-04-21 10:03:00,1.6875,1.6875,1.6871,1.6872,136300000.0
2005-04-21 10:04:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2005-04-21 10:05:00,1.6869,1.6873,1.6869,1.6873,136300000.0
2005-04-21 10:06:00,1.6872,1.6876,1.687,1.6872,136300000.0
2005-04-21 10:07:00,1.687,1.6879,1.687,1.6874,136300000.0
2005-04-21 10:08:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2005-04-21 10:09:00,1.6873,1.6879,1.6873,1.6877,136300000.0
2005-04-21 10:10:00,1.6876,1.6878,1.6875,1.6878,136300000.0
2005-04-21 10:11:00,1.6876,1.6876,1.6873,1.6876,136300000.0
2005-04-21 10:12:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2005-04-21 10:13:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2005-04-21 10:14:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2005-04-21 10:15:00,1.6877,1.6882,1.6876,1.6876,136300000.0
2005-04-21 10:16:00,1.6877,1.6879,1.6875,1.6877,136300000.0
2005-04-21 10:17:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2005-04-21 10:18:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2005-04-21 10:19:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2005-04-21 10:20:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2005-04-21 10:21:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2005-04-21 10:22:00,1.6876,1.6877,1.6874,1.6874,136300000.0
2005-04-21 10:23:00,1.6873,1.6878,1.6873,1.6878,136300000.0
2005-04-21 10:24:00,1.6879,1.688,1.6875,1.688,136300000.0
2005-04-21 10:25:00,1.6879,1.6882,1.6878,1.6881,136300000.0
2005-04-21 10:26:00,1.6882,1.6893,1.6879,1.6886,136300000.0
2005-04-21 10:27:00,1.6888,1.6896,1.6885,1.6886,136300000.0
2005-04-21 10:28:00,1.6887,1.6892,1.6884,1.6888,136300000.0
2005-04-21 10:29:00,1.6889,1.6889,1.6883,1.6885,136300000.0
2005-04-21 10:30:00,1.6888,1.6888,1.6881,1.6887,136300000.0
2005-04-21 10:31:00,1.6886,1.689,1.6885,1.6886,136300000.0
2005-04-21 10:32:00,1.6887,1.6888,1.6882,1.6882,136300000.0
2005-04-21 10:33:00,1.6885,1.6887,1.6883,1.6885,136300000.0
2005-04-21 10:34:00,1.6884,1.6885,1.6882,1.6885,136300000.0
2005-04-21 10:35:00,1.6881,1.6885,1.6881,1.6883,136300000.0
2005-04-21 10:36:00,1.6884,1.6886,1.6882,1.6884,136300000.0
2005-04-21 10:37:00,1.6883,1.6884,1.688,1.6883,136300000.0
2005-04-21 10:38:00,1.6882,1.6884,1.6879,1.6883,136300000.0
2005-04-21 10:39:00,1.6881,1.6881,1.6876,1.6879,136300000.0
2005-04-21 10:40:00,1.688,1.688,1.6875,1.6877,136300000.0
2005-04-21 10:41:00,1.6878,1.688,1.6875,1.6879,136300000.0
2005-04-21 10:42:00,1.688,1.6882,1.6879,1.6881,136300000.0
2005-04-21 10:43:00,1.6882,1.6884,1.6881,1.6884,136300000.0
2005-04-21 10:44:00,1.6885,1.6893,1.6885,1.689,136300000.0
2005-04-21 10:45:00,1.6891,1.6892,1.6888,1.6889,136300000.0
2005-04-21 10:46:00,1.689,1.6891,1.6888,1.689,136300000.0
2005-04-21 10:47:00,1.6889,1.689,1.6887,1.689,136300000.0
2005-04-21 10:48:00,1.6889,1.6891,1.6886,1.6887,136300000.0
2005-04-21 10:49:00,1.6885,1.6888,1.6884,1.6884,136300000.0
2005-04-21 10:50:00,1.6883,1.6883,1.6879,1.6879,136300000.0
2005-04-21 10:51:00,1.6882,1.6883,1.688,1.6881,136300000.0
2005-04-21 10:52:00,1.6879,1.6881,1.6878,1.688,136300000.0
2005-04-21 10:53:00,1.6879,1.6881,1.6878,1.6879,136300000.0
2005-04-21 10:54:00,1.688,1.6882,1.6877,1.6881,136300000.0
2005-04-21 10:55:00,1.6882,1.6882,1.6878,1.6881,136300000.0
2005-04-21 10:56:00,1.688,1.6883,1.688,1.6881,136300000.0
2005-04-21 10:57:00,1.6882,1.6885,1.6881,1.6882,136300000.0
2005-04-21 10:58:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2005-04-21 10:59:00,1.6883,1.6886,1.6883,1.6884,136300000.0
2005-04-21 11:00:00,1.6885,1.6886,1.6882,1.6883,136300000.0
2005-04-21 11:01:00,1.6884,1.6885,1.688,1.6883,136300000.0
2005-04-21 11:02:00,1.6882,1.6884,1.688,1.6881,136300000.0
2005-04-21 11:03:00,1.6883,1.6885,1.6882,1.6884,136300000.0
2005-04-21 11:04:00,1.6883,1.6886,1.6883,1.6886,136300000.0
2005-04-21 11:05:00,1.6885,1.6887,1.6884,1.6884,136300000.0
2005-04-21 11:06:00,1.6885,1.6888,1.6884,1.6886,136300000.0
2005-04-21 11:07:00,1.6885,1.6888,1.6884,1.6884,136300000.0
2005-04-21 11:08:00,1.6885,1.6886,1.6881,1.6883,136300000.0
2005-04-21 11:09:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2005-04-21 11:10:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2005-04-21 11:11:00,1.6883,1.6887,1.6883,1.6885,136300000.0
2005-04-21 11:12:00,1.6884,1.6887,1.6884,1.6887,136300000.0
2005-04-21 11:13:00,1.6886,1.6891,1.6886,1.6887,136300000.0
2005-04-21 11:14:00,1.6888,1.6892,1.6886,1.689,136300000.0
2005-04-21 11:15:00,1.6892,1.6893,1.6889,1.6891,136300000.0
2005-04-21 11:16:00,1.689,1.6892,1.6887,1.6889,136300000.0
2005-04-21 11:17:00,1.6888,1.689,1.6886,1.6886,136300000.0
2005-04-21 11:18:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2005-04-21 11:19:00,1.6884,1.6886,1.6884,1.6884,136300000.0
2005-04-21 11:20:00,1.6886,1.6888,1.6884,1.6888,136300000.0
2005-04-21 11:21:00,1.6887,1.6888,1.6885,1.6886,136300000.0
2005-04-21 11:22:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2005-04-21 11:23:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2005-04-21 11:24:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2005-04-21 11:25:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2005-04-21 11:26:00,1.6885,1.6885,1.6881,1.6881,136300000.0
2005-04-21 11:27:00,1.6882,1.6882,1.688,1.6881,136300000.0
2005-04-21 11:28:00,1.6882,1.6885,1.6881,1.6885,136300000.0
2005-04-21 11:29:00,1.6884,1.6889,1.6884,1.6888,136300000.0
2005-04-21 11:30:00,1.6887,1.6892,1.6887,1.6889,136300000.0
2005-04-21 11:31:00,1.689,1.6891,1.6888,1.6891,136300000.0
2005-04-21 11:32:00,1.689,1.6891,1.6889,1.6891,136300000.0
2005-04-21 11:33:00,1.689,1.6891,1.689,1.689,136300000.0
2005-04-21 11:35:00,1.6889,1.6892,1.6887,1.6888,136300000.0
2005-04-21 11:36:00,1.6887,1.6889,1.6887,1.6888,136300000.0
2005-04-21 11:37:00,1.6889,1.689,1.6888,1.689,136300000.0
2005-04-21 11:38:00,1.6889,1.6893,1.6889,1.689,136300000.0
2005-04-21 11:39:00,1.6891,1.6893,1.689,1.689,136300000.0
2005-04-21 11:40:00,1.6891,1.6892,1.6889,1.6892,136300000.0
2005-04-21 11:41:00,1.6893,1.6896,1.6892,1.6894,136300000.0
2005-04-21 11:42:00,1.6893,1.6895,1.6891,1.6892,136300000.0
2005-04-21 11:43:00,1.6893,1.6895,1.6892,1.6892,136300000.0
2005-04-21 11:44:00,1.6893,1.6897,1.6893,1.6897,136300000.0
2005-04-21 11:45:00,1.6898,1.6898,1.6892,1.6893,136300000.0
2005-04-21 11:46:00,1.6892,1.6895,1.6891,1.6892,136300000.0
2005-04-21 11:47:00,1.6891,1.6893,1.6888,1.6892,136300000.0
2005-04-21 11:48:00,1.6894,1.6896,1.6892,1.6896,136300000.0
2005-04-21 11:49:00,1.6895,1.6896,1.689,1.689,136300000.0
2005-04-21 11:50:00,1.6891,1.6891,1.6884,1.6886,136300000.0
2005-04-21 11:51:00,1.6888,1.6888,1.6883,1.6883,136300000.0
2005-04-21 11:52:00,1.6881,1.6883,1.6879,1.6881,136300000.0
2005-04-21 11:53:00,1.6882,1.6889,1.688,1.6887,136300000.0
2005-04-21 11:54:00,1.6888,1.6891,1.6888,1.6888,136300000.0
2005-04-21 11:55:00,1.6889,1.689,1.6887,1.6888,136300000.0
2005-04-21 11:56:00,1.6887,1.689,1.6887,1.6889,136300000.0
2005-04-21 11:57:00,1.689,1.689,1.6886,1.6887,136300000.0
2005-04-21 11:58:00,1.6888,1.6888,1.6886,1.6888,136300000.0
2005-04-21 11:59:00,1.689,1.689,1.6887,1.6888,136300000.0
2005-04-21 12:00:00,1.6889,1.6893,1.6886,1.6889,136300000.0
2005-04-21 12:01:00,1.689,1.6891,1.6889,1.689,136300000.0
2005-04-21 12:02:00,1.6891,1.6894,1.6885,1.6889,136300000.0
2005-04-21 12:03:00,1.6887,1.689,1.6886,1.6886,136300000.0
2005-04-21 12:04:00,1.6887,1.6891,1.6886,1.6888,136300000.0
2005-04-21 12:05:00,1.6889,1.689,1.6884,1.6884,136300000.0
2005-04-21 12:06:00,1.6885,1.6885,1.6879,1.6879,136300000.0
2005-04-21 12:07:00,1.688,1.6884,1.6879,1.6884,136300000.0
2005-04-21 12:08:00,1.6883,1.6885,1.6881,1.6882,136300000.0
2005-04-21 12:09:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2005-04-21 12:10:00,1.6886,1.6888,1.6885,1.6886,136300000.0
2005-04-21 12:11:00,1.6888,1.6888,1.6885,1.6887,136300000.0
2005-04-21 12:12:00,1.6886,1.6888,1.6884,1.6884,136300000.0
2005-04-21 12:13:00,1.6883,1.6885,1.6879,1.6881,136300000.0
2005-04-21 12:14:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2005-04-21 12:15:00,1.6881,1.6884,1.688,1.6881,136300000.0
2005-04-21 12:16:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2005-04-21 12:17:00,1.688,1.688,1.6879,1.6879,136300000.0
2005-04-21 12:18:00,1.688,1.688,1.6879,1.6879,136300000.0
2005-04-21 12:19:00,1.688,1.6882,1.688,1.688,136300000.0
2005-04-21 12:20:00,1.688,1.6883,1.688,1.6882,136300000.0
2005-04-21 12:21:00,1.6883,1.6883,1.688,1.6881,136300000.0
2005-04-21 12:22:00,1.688,1.688,1.6874,1.6874,136300000.0
2005-04-21 12:23:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2005-04-21 12:24:00,1.6874,1.6877,1.6874,1.6876,136300000.0
2005-04-21 12:25:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2005-04-21 12:26:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2005-04-21 12:27:00,1.6873,1.6878,1.6872,1.6873,136300000.0
2005-04-21 12:28:00,1.6872,1.6875,1.6872,1.6873,136300000.0
2005-04-21 12:29:00,1.6874,1.6875,1.6869,1.6871,136300000.0
2005-04-21 12:30:00,1.687,1.6872,1.6868,1.6872,136300000.0
2005-04-21 12:31:00,1.6873,1.6876,1.6867,1.6873,136300000.0
2005-04-21 12:32:00,1.6872,1.6874,1.687,1.6874,136300000.0
2005-04-21 12:33:00,1.6875,1.6883,1.6874,1.6878,136300000.0
2005-04-21 12:34:00,1.6876,1.6878,1.6875,1.6875,136300000.0
2005-04-21 12:35:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2005-04-21 12:36:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2005-04-21 12:37:00,1.6874,1.6876,1.6867,1.687,136300000.0
2005-04-21 12:38:00,1.6869,1.6874,1.6868,1.6873,136300000.0
2005-04-21 12:39:00,1.6874,1.6876,1.687,1.6873,136300000.0
2005-04-21 12:40:00,1.6872,1.6872,1.687,1.6872,136300000.0
2005-04-21 12:41:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2005-04-21 12:42:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2005-04-21 12:43:00,1.6876,1.688,1.6875,1.6877,136300000.0
2005-04-21 12:44:00,1.6878,1.6879,1.6875,1.6877,136300000.0
2005-04-21 12:45:00,1.6876,1.6882,1.6876,1.688,136300000.0
2005-04-21 12:46:00,1.6879,1.6882,1.6879,1.6881,136300000.0
2005-04-21 12:47:00,1.6882,1.6884,1.688,1.688,136300000.0
2005-04-21 12:48:00,1.6881,1.6882,1.6877,1.6882,136300000.0
2005-04-21 12:49:00,1.6881,1.6882,1.6877,1.6881,136300000.0
2005-04-21 12:50:00,1.688,1.6882,1.6875,1.6875,136300000.0
2005-04-21 12:51:00,1.6874,1.6877,1.6874,1.6876,136300000.0
2005-04-21 12:52:00,1.6877,1.6877,1.687,1.6875,136300000.0
2005-04-21 12:53:00,1.6873,1.6877,1.6873,1.6876,136300000.0
2005-04-21 12:54:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2005-04-21 12:55:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2005-04-21 12:56:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2005-04-21 12:57:00,1.6873,1.6874,1.687,1.6871,136300000.0
2005-04-21 12:58:00,1.687,1.687,1.6867,1.6867,136300000.0
2005-04-21 12:59:00,1.6868,1.6871,1.6864,1.6865,136300000.0
2005-04-21 13:00:00,1.6864,1.687,1.6864,1.6867,136300000.0
2005-04-21 13:01:00,1.6865,1.6871,1.6865,1.6871,136300000.0
2005-04-21 13:02:00,1.6872,1.6872,1.6869,1.6871,136300000.0
2005-04-21 13:03:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2005-04-21 13:04:00,1.6872,1.6873,1.687,1.687,136300000.0
2005-04-21 13:05:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2005-04-21 13:06:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-04-21 13:07:00,1.6872,1.6872,1.687,1.6871,136300000.0
2005-04-21 13:08:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2005-04-21 13:09:00,1.687,1.6871,1.687,1.6871,136300000.0
2005-04-21 13:10:00,1.6872,1.688,1.6872,1.6879,136300000.0
2005-04-21 13:11:00,1.6878,1.6883,1.6876,1.6883,136300000.0
2005-04-21 13:12:00,1.6882,1.6884,1.688,1.6884,136300000.0
2005-04-21 13:13:00,1.6883,1.6883,1.6879,1.6882,136300000.0
2005-04-21 13:14:00,1.6883,1.6884,1.688,1.688,136300000.0
2005-04-21 13:15:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2005-04-21 13:16:00,1.6876,1.6878,1.6874,1.6874,136300000.0
2005-04-21 13:17:00,1.6875,1.6878,1.6872,1.6872,136300000.0
2005-04-21 13:18:00,1.6874,1.6874,1.6868,1.6871,136300000.0
2005-04-21 13:19:00,1.6875,1.6877,1.6869,1.6876,136300000.0
2005-04-21 13:20:00,1.6875,1.6875,1.6868,1.6874,136300000.0
2005-04-21 13:21:00,1.6873,1.6877,1.6868,1.6877,136300000.0
2005-04-21 13:22:00,1.6878,1.6878,1.6875,1.6878,136300000.0
2005-04-21 13:23:00,1.6876,1.6877,1.6872,1.6877,136300000.0
2005-04-21 13:24:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2005-04-21 13:25:00,1.6875,1.6878,1.6874,1.6877,136300000.0
2005-04-21 13:26:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2005-04-21 13:27:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2005-04-21 13:28:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2005-04-21 13:29:00,1.6872,1.6873,1.6867,1.687,136300000.0
2005-04-21 13:30:00,1.6869,1.6872,1.6867,1.6867,136300000.0
2005-04-21 13:31:00,1.6869,1.6869,1.6859,1.6863,136300000.0
2005-04-21 13:32:00,1.6865,1.6865,1.6856,1.6858,136300000.0
2005-04-21 13:33:00,1.6857,1.6864,1.6857,1.6862,136300000.0
2005-04-21 13:34:00,1.6864,1.6865,1.686,1.6865,136300000.0
2005-04-21 13:35:00,1.6864,1.6873,1.6863,1.6869,136300000.0
2005-04-21 13:36:00,1.687,1.6871,1.6867,1.6868,136300000.0
2005-04-21 13:37:00,1.6869,1.6871,1.6863,1.6863,136300000.0
2005-04-21 13:38:00,1.6865,1.6871,1.6862,1.6868,136300000.0
2005-04-21 13:39:00,1.6867,1.687,1.6867,1.6869,136300000.0
2005-04-21 13:40:00,1.6868,1.6872,1.6866,1.6867,136300000.0
2005-04-21 13:41:00,1.6868,1.6871,1.6865,1.6867,136300000.0
2005-04-21 13:42:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2005-04-21 13:43:00,1.6866,1.6866,1.6862,1.6863,136300000.0
2005-04-21 13:44:00,1.6862,1.6865,1.686,1.6861,136300000.0
2005-04-21 13:45:00,1.6862,1.6866,1.6858,1.6864,136300000.0
2005-04-21 13:46:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2005-04-21 13:47:00,1.6863,1.6866,1.6861,1.6863,136300000.0
2005-04-21 13:48:00,1.6864,1.6864,1.6858,1.6858,136300000.0
2005-04-21 13:49:00,1.6859,1.686,1.6857,1.6859,136300000.0
2005-04-21 13:50:00,1.6857,1.6861,1.6857,1.686,136300000.0
2005-04-21 13:51:00,1.6859,1.6861,1.6855,1.6859,136300000.0
2005-04-21 13:52:00,1.6858,1.6862,1.6856,1.6856,136300000.0
2005-04-21 13:53:00,1.6858,1.686,1.6853,1.6853,136300000.0
2005-04-21 13:54:00,1.6854,1.6858,1.6851,1.6858,136300000.0
2005-04-21 13:55:00,1.6857,1.6857,1.6851,1.6856,136300000.0
2005-04-21 13:56:00,1.6855,1.686,1.6854,1.6857,136300000.0
2005-04-21 13:57:00,1.6856,1.6859,1.6855,1.6858,136300000.0
2005-04-21 13:58:00,1.6857,1.6865,1.6857,1.6864,136300000.0
2005-04-21 13:59:00,1.6865,1.687,1.6862,1.6868,136300000.0
2005-04-21 14:00:00,1.687,1.687,1.6861,1.6865,136300000.0
2005-04-21 14:01:00,1.6864,1.6868,1.6863,1.6867,136300000.0
2005-04-21 14:02:00,1.6866,1.6868,1.6865,1.6865,136300000.0
2005-04-21 14:03:00,1.6866,1.687,1.6863,1.6867,136300000.0
2005-04-21 14:04:00,1.6866,1.6869,1.6862,1.6862,136300000.0
2005-04-21 14:05:00,1.6865,1.6867,1.6861,1.6863,136300000.0
2005-04-21 14:06:00,1.6861,1.6869,1.686,1.6869,136300000.0
2005-04-21 14:07:00,1.6868,1.687,1.6868,1.687,136300000.0
2005-04-21 14:08:00,1.687,1.6875,1.687,1.6874,136300000.0
2005-04-21 14:09:00,1.6875,1.6875,1.6871,1.6874,136300000.0
2005-04-21 14:10:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2005-04-21 14:11:00,1.6872,1.6874,1.687,1.687,136300000.0
2005-04-21 14:12:00,1.6871,1.6871,1.6867,1.6869,136300000.0
2005-04-21 14:13:00,1.6871,1.6873,1.6865,1.6866,136300000.0
2005-04-21 14:14:00,1.6865,1.6869,1.6864,1.6869,136300000.0
2005-04-21 14:15:00,1.6866,1.6869,1.6866,1.6868,136300000.0
2005-04-21 14:16:00,1.6869,1.6873,1.6869,1.6872,136300000.0
2005-04-21 14:17:00,1.687,1.6871,1.6868,1.6869,136300000.0
2005-04-21 14:18:00,1.6868,1.6871,1.6867,1.6871,136300000.0
2005-04-21 14:19:00,1.6872,1.6875,1.6871,1.6873,136300000.0
2005-04-21 14:20:00,1.6872,1.6874,1.6869,1.6873,136300000.0
2005-04-21 14:21:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2005-04-21 14:22:00,1.6872,1.6877,1.6871,1.6876,136300000.0
2005-04-21 14:23:00,1.6875,1.6876,1.687,1.687,136300000.0
2005-04-21 14:24:00,1.6874,1.6874,1.6871,1.6874,136300000.0
2005-04-21 14:25:00,1.6873,1.6877,1.6871,1.6876,136300000.0
2005-04-21 14:26:00,1.6875,1.6879,1.6875,1.6876,136300000.0
2005-04-21 14:27:00,1.6875,1.6878,1.6875,1.6877,136300000.0
2005-04-21 14:28:00,1.6878,1.6878,1.6872,1.6876,136300000.0
2005-04-21 14:29:00,1.6877,1.6877,1.6871,1.6875,136300000.0
2005-04-21 14:30:00,1.6876,1.6876,1.6864,1.6866,136300000.0
2005-04-21 14:31:00,1.6865,1.687,1.6861,1.687,136300000.0
2005-04-21 14:32:00,1.6868,1.687,1.6862,1.6862,136300000.0
2005-04-21 14:33:00,1.6863,1.687,1.6861,1.6863,136300000.0
2005-04-21 14:34:00,1.6864,1.6873,1.6863,1.6871,136300000.0
2005-04-21 14:35:00,1.6872,1.6872,1.6864,1.6866,136300000.0
2005-04-21 14:36:00,1.6867,1.6868,1.6863,1.6864,136300000.0
2005-04-21 14:37:00,1.6865,1.6865,1.686,1.6863,136300000.0
2005-04-21 14:38:00,1.6862,1.6862,1.6857,1.686,136300000.0
2005-04-21 14:39:00,1.6861,1.6864,1.6859,1.6864,136300000.0
2005-04-21 14:40:00,1.6863,1.6864,1.6856,1.6858,136300000.0
2005-04-21 14:41:00,1.6859,1.6861,1.6854,1.686,136300000.0
2005-04-21 14:42:00,1.6861,1.6862,1.6858,1.6861,136300000.0
2005-04-21 14:43:00,1.686,1.6865,1.6859,1.6859,136300000.0
2005-04-21 14:44:00,1.686,1.6865,1.6858,1.6865,136300000.0
2005-04-21 14:45:00,1.6867,1.6867,1.6857,1.6861,136300000.0
2005-04-21 14:46:00,1.686,1.6862,1.6858,1.6859,136300000.0
2005-04-21 14:47:00,1.6858,1.6862,1.6854,1.6856,136300000.0
2005-04-21 14:48:00,1.6855,1.6858,1.6854,1.6858,136300000.0
2005-04-21 14:49:00,1.6859,1.6861,1.6857,1.6859,136300000.0
2005-04-21 14:50:00,1.6861,1.6862,1.6859,1.6861,136300000.0
2005-04-21 14:51:00,1.6859,1.6861,1.6858,1.6859,136300000.0
2005-04-21 14:52:00,1.6858,1.6861,1.6856,1.6859,136300000.0
2005-04-21 14:53:00,1.686,1.6863,1.686,1.6861,136300000.0
2005-04-21 14:54:00,1.686,1.6861,1.6857,1.6858,136300000.0
2005-04-21 14:55:00,1.6859,1.6861,1.6858,1.6858,136300000.0
2005-04-21 14:56:00,1.6857,1.686,1.6855,1.6856,136300000.0
2005-04-21 14:57:00,1.6857,1.6858,1.6853,1.6857,136300000.0
2005-04-21 14:58:00,1.6856,1.6861,1.6852,1.686,136300000.0
2005-04-21 14:59:00,1.6859,1.6861,1.6857,1.6861,136300000.0
2005-04-21 15:00:00,1.6863,1.6864,1.6856,1.6856,136300000.0
2005-04-21 15:01:00,1.6858,1.6858,1.6854,1.6857,136300000.0
2005-04-21 15:02:00,1.6856,1.6859,1.6855,1.6858,136300000.0
2005-04-21 15:03:00,1.686,1.686,1.6856,1.6857,136300000.0
2005-04-21 15:04:00,1.6856,1.6859,1.6856,1.6857,136300000.0
2005-04-21 15:05:00,1.6858,1.6859,1.6855,1.6857,136300000.0
2005-04-21 15:06:00,1.6856,1.6857,1.6853,1.6855,136300000.0
2005-04-21 15:07:00,1.6856,1.6856,1.6848,1.6852,136300000.0
2005-04-21 15:08:00,1.6851,1.6851,1.6848,1.6851,136300000.0
2005-04-21 15:09:00,1.685,1.6855,1.685,1.6853,136300000.0
2005-04-21 15:10:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2005-04-21 15:11:00,1.6856,1.6856,1.6847,1.6851,136300000.0
2005-04-21 15:12:00,1.6852,1.6855,1.685,1.685,136300000.0
2005-04-21 15:13:00,1.6852,1.6854,1.6847,1.6851,136300000.0
2005-04-21 15:14:00,1.685,1.6852,1.6848,1.6848,136300000.0
2005-04-21 15:15:00,1.6849,1.6854,1.6848,1.6851,136300000.0
2005-04-21 15:16:00,1.6854,1.6854,1.6848,1.6848,136300000.0
2005-04-21 15:17:00,1.685,1.6851,1.6848,1.6848,136300000.0
2005-04-21 15:18:00,1.6849,1.6856,1.6849,1.6854,136300000.0
2005-04-21 15:19:00,1.6855,1.6856,1.6852,1.6855,136300000.0
2005-04-21 15:20:00,1.6854,1.6856,1.6851,1.6856,136300000.0
2005-04-21 15:21:00,1.6855,1.6857,1.6853,1.6855,136300000.0
2005-04-21 15:22:00,1.6854,1.6857,1.6851,1.6853,136300000.0
2005-04-21 15:23:00,1.6851,1.6855,1.6851,1.6854,136300000.0
2005-04-21 15:24:00,1.6853,1.6853,1.6848,1.6851,136300000.0
2005-04-21 15:25:00,1.685,1.6855,1.685,1.6854,136300000.0
2005-04-21 15:26:00,1.6855,1.6861,1.6851,1.6857,136300000.0
2005-04-21 15:27:00,1.6855,1.686,1.6854,1.6859,136300000.0
2005-04-21 15:28:00,1.6858,1.686,1.6854,1.6858,136300000.0
2005-04-21 15:29:00,1.6857,1.6858,1.6852,1.6852,136300000.0
2005-04-21 15:30:00,1.6851,1.6854,1.6849,1.6851,136300000.0
2005-04-21 15:31:00,1.685,1.6854,1.685,1.6851,136300000.0
2005-04-21 15:32:00,1.6852,1.6853,1.6849,1.6852,136300000.0
2005-04-21 15:33:00,1.6853,1.6856,1.6852,1.6853,136300000.0
2005-04-21 15:34:00,1.6854,1.6856,1.6853,1.6854,136300000.0
2005-04-21 15:35:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2005-04-21 15:36:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2005-04-21 15:37:00,1.6854,1.6856,1.6852,1.6854,136300000.0
2005-04-21 15:38:00,1.6852,1.6861,1.6852,1.686,136300000.0
2005-04-21 15:39:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2005-04-21 15:40:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2005-04-21 15:41:00,1.6856,1.6857,1.6853,1.6853,136300000.0
2005-04-21 15:42:00,1.6854,1.6855,1.6849,1.6851,136300000.0
2005-04-21 15:43:00,1.6851,1.6851,1.6847,1.6848,136300000.0
2005-04-21 15:44:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2005-04-21 15:45:00,1.685,1.685,1.6846,1.6846,136300000.0
2005-04-21 15:46:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2005-04-21 15:47:00,1.6847,1.685,1.6844,1.6845,136300000.0
2005-04-21 15:48:00,1.6846,1.6848,1.6844,1.6845,136300000.0
2005-04-21 15:49:00,1.6846,1.6853,1.6846,1.6851,136300000.0
2005-04-21 15:50:00,1.6853,1.6854,1.685,1.6854,136300000.0
2005-04-21 15:51:00,1.6856,1.6857,1.6849,1.6851,136300000.0
2005-04-21 15:52:00,1.685,1.6852,1.6847,1.685,136300000.0
2005-04-21 15:53:00,1.6851,1.6851,1.6846,1.685,136300000.0
2005-04-21 15:54:00,1.6852,1.6852,1.6846,1.685,136300000.0
2005-04-21 15:55:00,1.6848,1.685,1.6846,1.6847,136300000.0
2005-04-21 15:56:00,1.6845,1.685,1.6843,1.6844,136300000.0
2005-04-21 15:57:00,1.6845,1.6848,1.6843,1.6847,136300000.0
2005-04-21 15:58:00,1.6848,1.6848,1.6841,1.6843,136300000.0
2005-04-21 15:59:00,1.6844,1.6846,1.6841,1.6844,136300000.0
2005-04-21 16:00:00,1.6844,1.6855,1.6842,1.6845,136300000.0
2005-04-21 16:01:00,1.685,1.6857,1.6848,1.685,136300000.0
2005-04-21 16:02:00,1.6851,1.6858,1.685,1.6853,136300000.0
2005-04-21 16:03:00,1.6852,1.6852,1.6844,1.6848,136300000.0
2005-04-21 16:04:00,1.6849,1.685,1.6846,1.6847,136300000.0
2005-04-21 16:05:00,1.6848,1.6857,1.6848,1.6854,136300000.0
2005-04-21 16:06:00,1.6855,1.6859,1.6852,1.6858,136300000.0
2005-04-21 16:07:00,1.6859,1.6861,1.6856,1.6859,136300000.0
2005-04-21 16:08:00,1.6858,1.6865,1.6858,1.6864,136300000.0
2005-04-21 16:09:00,1.6863,1.6864,1.686,1.6864,136300000.0
2005-04-21 16:10:00,1.6865,1.6866,1.686,1.6862,136300000.0
2005-04-21 16:11:00,1.6861,1.6866,1.6861,1.6862,136300000.0
2005-04-21 16:12:00,1.6863,1.6866,1.6859,1.6863,136300000.0
2005-04-21 16:13:00,1.6862,1.6863,1.6856,1.6857,136300000.0
2005-04-21 16:14:00,1.6858,1.6861,1.6857,1.6857,136300000.0
2005-04-21 16:15:00,1.6858,1.6865,1.6858,1.6863,136300000.0
2005-04-21 16:16:00,1.6864,1.6868,1.6859,1.6865,136300000.0
2005-04-21 16:17:00,1.6864,1.6871,1.6864,1.6871,136300000.0
2005-04-21 16:18:00,1.6869,1.6875,1.6869,1.6872,136300000.0
2005-04-21 16:19:00,1.687,1.6872,1.6868,1.6869,136300000.0
2005-04-21 16:20:00,1.6867,1.6873,1.6864,1.6873,136300000.0
2005-04-21 16:21:00,1.6874,1.6874,1.687,1.6872,136300000.0
2005-04-21 16:22:00,1.6871,1.6874,1.6867,1.687,136300000.0
2005-04-21 16:23:00,1.6869,1.687,1.6866,1.6866,136300000.0
2005-04-21 16:24:00,1.6866,1.687,1.6865,1.6869,136300000.0
2005-04-21 16:25:00,1.687,1.6874,1.6869,1.687,136300000.0
2005-04-21 16:26:00,1.6869,1.6874,1.6869,1.6871,136300000.0
2005-04-21 16:27:00,1.6873,1.6877,1.6871,1.6873,136300000.0
2005-04-21 16:28:00,1.6874,1.6877,1.6872,1.6877,136300000.0
2005-04-21 16:29:00,1.6878,1.6878,1.6873,1.6873,136300000.0
2005-04-21 16:30:00,1.6875,1.6877,1.6872,1.6873,136300000.0
2005-04-21 16:31:00,1.6872,1.6874,1.6865,1.687,136300000.0
2005-04-21 16:32:00,1.6869,1.687,1.6867,1.6868,136300000.0
2005-04-21 16:33:00,1.6869,1.687,1.6866,1.6867,136300000.0
2005-04-21 16:34:00,1.6869,1.6874,1.6865,1.687,136300000.0
2005-04-21 16:35:00,1.6871,1.6873,1.6868,1.6869,136300000.0
2005-04-21 16:36:00,1.6867,1.6871,1.6866,1.6869,136300000.0
2005-04-21 16:37:00,1.6871,1.6873,1.6868,1.687,136300000.0
2005-04-21 16:38:00,1.6869,1.6872,1.6867,1.6871,136300000.0
2005-04-21 16:39:00,1.6872,1.6873,1.6868,1.6868,136300000.0
2005-04-21 16:40:00,1.6867,1.6871,1.6866,1.6869,136300000.0
2005-04-21 16:41:00,1.6868,1.6872,1.6868,1.687,136300000.0
2005-04-21 16:42:00,1.6871,1.6873,1.687,1.6873,136300000.0
2005-04-21 16:43:00,1.6874,1.6881,1.6873,1.6878,136300000.0
2005-04-21 16:44:00,1.6875,1.6879,1.6873,1.6879,136300000.0
2005-04-21 16:45:00,1.688,1.688,1.6874,1.6875,136300000.0
2005-04-21 16:46:00,1.6874,1.6875,1.6871,1.6874,136300000.0
2005-04-21 16:47:00,1.6873,1.6877,1.6872,1.6874,136300000.0
2005-04-21 16:48:00,1.6873,1.6878,1.6873,1.6873,136300000.0
2005-04-21 16:49:00,1.6872,1.6873,1.6868,1.6872,136300000.0
2005-04-21 16:50:00,1.6871,1.6872,1.6866,1.687,136300000.0
2005-04-21 16:51:00,1.6869,1.6872,1.6868,1.6871,136300000.0
2005-04-21 16:52:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2005-04-21 16:53:00,1.687,1.6871,1.6866,1.6868,136300000.0
2005-04-21 16:54:00,1.6869,1.6875,1.6869,1.6871,136300000.0
2005-04-21 16:55:00,1.687,1.6875,1.6868,1.687,136300000.0
2005-04-21 16:56:00,1.6871,1.6873,1.6868,1.6868,136300000.0
2005-04-21 16:57:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2005-04-21 16:58:00,1.6872,1.6878,1.6871,1.6876,136300000.0
2005-04-21 16:59:00,1.6878,1.6883,1.6872,1.6874,136300000.0
2005-04-21 17:00:00,1.6876,1.6876,1.687,1.6873,136300000.0
2005-04-21 17:01:00,1.6874,1.6876,1.687,1.6874,136300000.0
2005-04-21 17:02:00,1.6872,1.6875,1.687,1.6875,136300000.0
2005-04-21 17:03:00,1.6876,1.6877,1.6869,1.6872,136300000.0
2005-04-21 17:04:00,1.6873,1.6877,1.6871,1.6874,136300000.0
2005-04-21 17:05:00,1.6873,1.6878,1.6873,1.6874,136300000.0
2005-04-21 17:06:00,1.6876,1.6876,1.6869,1.6873,136300000.0
2005-04-21 17:07:00,1.6872,1.6874,1.6869,1.6871,136300000.0
2005-04-21 17:08:00,1.6872,1.6874,1.687,1.687,136300000.0
2005-04-21 17:09:00,1.6871,1.6873,1.6869,1.6873,136300000.0
2005-04-21 17:10:00,1.6872,1.6881,1.6871,1.6881,136300000.0
2005-04-21 17:11:00,1.6883,1.6884,1.6871,1.6872,136300000.0
2005-04-21 17:12:00,1.6874,1.6875,1.6871,1.6873,136300000.0
2005-04-21 17:13:00,1.6872,1.6876,1.6871,1.6872,136300000.0
2005-04-21 17:14:00,1.6871,1.6873,1.6869,1.6873,136300000.0
2005-04-21 17:15:00,1.6871,1.6872,1.6866,1.6868,136300000.0
2005-04-21 17:16:00,1.6867,1.6868,1.686,1.6861,136300000.0
2005-04-21 17:17:00,1.686,1.6864,1.6858,1.6859,136300000.0
2005-04-21 17:18:00,1.6858,1.6869,1.6857,1.6862,136300000.0
2005-04-21 17:19:00,1.6861,1.6865,1.6857,1.686,136300000.0
2005-04-21 17:20:00,1.6867,1.6867,1.6855,1.6855,136300000.0
2005-04-21 17:21:00,1.6853,1.6856,1.685,1.6851,136300000.0
2005-04-21 17:22:00,1.685,1.6852,1.6841,1.6851,136300000.0
2005-04-21 17:23:00,1.6852,1.6853,1.6845,1.6846,136300000.0
2005-04-21 17:24:00,1.6843,1.6845,1.6838,1.684,136300000.0
2005-04-21 17:25:00,1.6841,1.6845,1.6838,1.6845,136300000.0
2005-04-21 17:26:00,1.6847,1.685,1.6843,1.6845,136300000.0
2005-04-21 17:27:00,1.6844,1.6847,1.6843,1.6847,136300000.0
2005-04-21 17:28:00,1.6848,1.6853,1.6844,1.6848,136300000.0
2005-04-21 17:29:00,1.6847,1.6847,1.6837,1.684,136300000.0
2005-04-21 17:30:00,1.6842,1.6849,1.6839,1.6843,136300000.0
2005-04-21 17:31:00,1.6844,1.6847,1.684,1.6841,136300000.0
2005-04-21 17:32:00,1.6839,1.6841,1.6834,1.6836,136300000.0
2005-04-21 17:33:00,1.6838,1.6842,1.6823,1.6823,136300000.0
2005-04-21 17:34:00,1.6824,1.6835,1.6824,1.6826,136300000.0
2005-04-21 17:35:00,1.6825,1.6836,1.6825,1.6833,136300000.0
2005-04-21 17:36:00,1.6835,1.6838,1.6831,1.6834,136300000.0
2005-04-21 17:37:00,1.6835,1.684,1.6834,1.6838,136300000.0
2005-04-21 17:38:00,1.6839,1.6839,1.6829,1.6829,136300000.0
2005-04-21 17:39:00,1.6828,1.6833,1.6824,1.6828,136300000.0
2005-04-21 17:40:00,1.6832,1.6835,1.6829,1.6835,136300000.0
2005-04-21 17:41:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2005-04-21 17:42:00,1.6844,1.6848,1.6842,1.6848,136300000.0
2005-04-21 17:43:00,1.6849,1.685,1.6846,1.6848,136300000.0
2005-04-21 17:44:00,1.6848,1.6854,1.6848,1.685,136300000.0
2005-04-21 17:45:00,1.6852,1.6852,1.6844,1.6845,136300000.0
2005-04-21 17:46:00,1.6847,1.6848,1.6842,1.6842,136300000.0
2005-04-21 17:47:00,1.6843,1.6843,1.6837,1.6842,136300000.0
2005-04-21 17:48:00,1.684,1.6842,1.6839,1.6839,136300000.0
2005-04-21 17:49:00,1.6838,1.684,1.6836,1.684,136300000.0
2005-04-21 17:50:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2005-04-21 17:51:00,1.6841,1.6842,1.684,1.684,136300000.0
2005-04-21 17:52:00,1.6841,1.6841,1.6837,1.684,136300000.0
2005-04-21 17:53:00,1.6839,1.6841,1.6837,1.684,136300000.0
2005-04-21 17:54:00,1.6838,1.6842,1.6837,1.6841,136300000.0
2005-04-21 17:55:00,1.684,1.6843,1.684,1.6842,136300000.0
2005-04-21 17:56:00,1.6841,1.6842,1.6836,1.6841,136300000.0
2005-04-21 17:57:00,1.6842,1.6843,1.6836,1.6839,136300000.0
2005-04-21 17:58:00,1.6838,1.6841,1.6838,1.684,136300000.0
2005-04-21 17:59:00,1.6842,1.6848,1.6841,1.6846,136300000.0
2005-04-21 18:00:00,1.6847,1.6847,1.6827,1.6831,136300000.0
2005-04-21 18:01:00,1.6829,1.6842,1.6827,1.6836,136300000.0
2005-04-21 18:02:00,1.6838,1.6843,1.6831,1.6836,136300000.0
2005-04-21 18:03:00,1.6839,1.6839,1.683,1.6839,136300000.0
2005-04-21 18:04:00,1.6836,1.6839,1.6831,1.6834,136300000.0
2005-04-21 18:05:00,1.6833,1.684,1.6828,1.6832,136300000.0
2005-04-21 18:06:00,1.683,1.6836,1.6825,1.6836,136300000.0
2005-04-21 18:07:00,1.6838,1.6839,1.6829,1.6829,136300000.0
2005-04-21 18:08:00,1.683,1.6832,1.6825,1.6827,136300000.0
2005-04-21 18:09:00,1.6825,1.6834,1.6825,1.6834,136300000.0
2005-04-21 18:10:00,1.6835,1.684,1.6834,1.684,136300000.0
2005-04-21 18:11:00,1.6841,1.6843,1.6835,1.6838,136300000.0
2005-04-21 18:12:00,1.6836,1.684,1.6832,1.6832,136300000.0
2005-04-21 18:13:00,1.6831,1.6841,1.6828,1.6835,136300000.0
2005-04-21 18:14:00,1.6836,1.6836,1.6828,1.6829,136300000.0
2005-04-21 18:15:00,1.683,1.6834,1.6824,1.6829,136300000.0
2005-04-21 18:16:00,1.6827,1.6832,1.6825,1.6827,136300000.0
2005-04-21 18:17:00,1.6828,1.6831,1.6827,1.6827,136300000.0
2005-04-21 18:18:00,1.6823,1.683,1.6823,1.6829,136300000.0
2005-04-21 18:19:00,1.6828,1.683,1.6827,1.6829,136300000.0
2005-04-21 18:20:00,1.6828,1.6828,1.6822,1.6823,136300000.0
2005-04-21 18:21:00,1.6821,1.6827,1.682,1.6821,136300000.0
2005-04-21 18:22:00,1.6818,1.6823,1.6818,1.6821,136300000.0
2005-04-21 18:23:00,1.6822,1.6825,1.6818,1.6822,136300000.0
2005-04-21 18:24:00,1.6821,1.6824,1.6817,1.6824,136300000.0
2005-04-21 18:25:00,1.6822,1.6829,1.6819,1.6819,136300000.0
2005-04-21 18:26:00,1.682,1.6825,1.6816,1.6819,136300000.0
2005-04-21 18:27:00,1.682,1.6827,1.6815,1.6824,136300000.0
2005-04-21 18:28:00,1.6825,1.6828,1.6823,1.6827,136300000.0
2005-04-21 18:29:00,1.6828,1.683,1.6824,1.6828,136300000.0
2005-04-21 18:30:00,1.6829,1.6829,1.6823,1.6825,136300000.0
2005-04-21 18:31:00,1.6827,1.6828,1.6824,1.6825,136300000.0
2005-04-21 18:32:00,1.6824,1.683,1.6822,1.6829,136300000.0
2005-04-21 18:33:00,1.6825,1.6831,1.6823,1.6823,136300000.0
2005-04-21 18:47:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 18:48:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 18:49:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 18:50:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 18:51:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 18:52:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-21 18:53:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 18:54:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 18:55:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 18:56:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-21 18:57:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 18:58:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 18:59:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 19:00:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 19:01:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 19:02:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 19:03:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-21 19:04:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:05:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 19:06:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-21 19:07:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-21 19:08:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-21 19:09:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:10:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 19:11:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 19:12:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-21 19:13:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-21 19:14:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 19:15:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-21 19:16:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-21 19:17:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-21 19:18:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:19:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 19:20:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-21 19:21:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-21 19:22:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-21 19:23:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-21 19:24:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-21 19:25:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-21 19:26:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-21 19:27:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-21 19:28:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-21 19:29:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-21 19:30:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-21 19:31:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-21 19:32:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2005-04-21 19:33:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 19:34:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-21 19:35:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2005-04-21 19:37:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 19:38:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:39:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:40:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-21 19:41:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-21 19:42:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-21 19:43:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:44:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-21 19:45:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 19:46:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:47:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-21 19:48:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 19:49:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:50:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 19:51:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 19:52:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-21 19:53:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-21 19:54:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 19:55:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:56:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-21 19:57:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 19:58:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 19:59:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-21 20:00:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-21 20:01:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-21 20:02:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 20:03:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 20:04:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-21 20:05:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-21 20:06:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 20:07:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2005-04-21 20:08:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 20:09:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-21 20:10:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 20:11:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-21 20:12:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-21 20:13:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 20:14:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 20:15:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 20:16:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-21 20:17:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-21 20:18:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 20:19:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 20:20:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 20:21:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 20:22:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-21 20:23:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 20:24:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 20:25:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 20:26:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-21 20:27:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-21 20:28:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-21 20:29:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-21 20:30:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-21 20:31:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-21 20:32:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-21 20:33:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-21 20:34:00,1.684,1.684,1.684,1.684,136300000.0
2005-04-21 20:35:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 20:36:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 20:37:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-21 20:38:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-21 20:39:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-21 20:40:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-21 20:41:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-21 20:42:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-21 20:43:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-21 20:44:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-21 20:45:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-21 20:46:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 20:47:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-21 20:48:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-21 20:49:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-21 20:50:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-21 20:51:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-21 20:52:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-21 20:53:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-21 20:54:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-21 20:55:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-21 20:56:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-21 20:57:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-21 20:58:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-21 20:59:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-21 21:00:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-21 21:01:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-21 21:02:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-21 21:03:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-21 21:04:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-21 21:05:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-21 21:06:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-21 21:07:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-21 21:08:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-21 21:09:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-21 21:10:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 21:11:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-21 21:12:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-21 21:13:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 21:14:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 21:15:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 21:16:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-21 21:17:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 21:18:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 21:19:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-21 21:20:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 21:21:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 21:22:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-21 21:23:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 21:24:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 21:25:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 21:26:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-21 21:27:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 21:28:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 21:29:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 21:30:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 21:31:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 21:32:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 21:35:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 21:37:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 21:38:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 21:39:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 21:40:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 21:41:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 21:42:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 21:43:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 21:44:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 21:45:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 21:46:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 21:47:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 21:48:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 21:49:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-21 21:51:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 21:52:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 21:53:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 21:54:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 21:55:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 21:56:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 21:57:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 21:58:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 21:59:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 22:00:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 22:01:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 22:02:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 22:03:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-21 22:04:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-21 22:05:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:06:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 22:07:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:08:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:09:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:10:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 22:11:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:12:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 22:13:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:14:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 22:15:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:16:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:17:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:18:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:20:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:21:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 22:22:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:23:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:24:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:25:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:26:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-21 22:27:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-21 22:28:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-21 22:30:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-21 22:31:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-21 22:33:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-21 22:34:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-21 22:35:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-21 22:36:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-21 22:37:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-21 22:38:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:39:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:40:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:41:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-21 22:42:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-21 22:43:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-21 22:44:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-21 22:45:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:46:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:47:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-21 22:48:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-21 22:49:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-21 22:50:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-21 22:51:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:52:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:53:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-21 22:54:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-21 22:55:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:56:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:57:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 22:58:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 22:59:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-21 23:00:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-21 23:01:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-21 23:02:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 23:03:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-21 23:04:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-21 23:05:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-21 23:06:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-21 23:07:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-21 23:08:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-21 23:09:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-21 23:10:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-21 23:11:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-21 23:12:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-21 23:13:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-21 23:14:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-21 23:15:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-21 23:16:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-21 23:17:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-21 23:18:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 23:19:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 23:20:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-21 23:21:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 23:22:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 23:23:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 23:24:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 23:25:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-21 23:26:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 23:27:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 23:28:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 23:29:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 23:30:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 23:31:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 23:32:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 23:33:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 23:34:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 23:35:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 23:36:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-21 23:37:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 23:38:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-21 23:39:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-21 23:40:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 23:41:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 23:42:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 23:43:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 23:44:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-21 23:45:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-21 23:46:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 23:47:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-21 23:48:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 23:49:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-21 23:50:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-21 23:51:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 23:52:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-21 23:53:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 23:54:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 23:55:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 23:56:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-21 23:57:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-21 23:58:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-21 23:59:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-22 00:00:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-22 00:01:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-22 00:02:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-22 00:03:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-22 00:04:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:05:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-22 00:06:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-22 00:07:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:08:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-22 00:09:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-22 00:10:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-22 00:11:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:12:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:13:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-22 00:15:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-22 00:16:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-22 00:17:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-22 00:18:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-22 00:19:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-22 00:20:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-22 00:21:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-22 00:22:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-22 00:23:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-22 00:24:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-22 00:25:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:26:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-22 00:27:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-22 00:29:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-22 00:30:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-22 00:31:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2005-04-22 00:32:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-22 00:33:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-22 00:34:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:35:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:36:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-22 00:37:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-22 00:38:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-22 00:39:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2005-04-22 00:40:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:41:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:42:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:43:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2005-04-22 00:44:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-22 00:45:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-22 00:46:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:47:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-22 00:48:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-22 00:49:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 00:50:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2005-04-22 00:51:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-22 00:52:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-22 00:53:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-22 00:54:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-22 00:55:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-22 00:56:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2005-04-22 00:57:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2005-04-22 00:58:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-22 00:59:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-22 01:00:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-22 01:01:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-22 01:02:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-22 01:03:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2005-04-22 01:04:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2005-04-22 01:05:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2005-04-22 01:06:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-22 01:07:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-22 01:08:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2005-04-22 01:09:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2005-04-22 01:11:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-22 01:13:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-22 01:14:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2005-04-22 01:15:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2005-04-22 01:16:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-22 01:17:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-22 01:18:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-22 01:19:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-22 01:20:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2005-04-22 01:21:00,1.683,1.683,1.683,1.683,136300000.0
2005-04-22 01:22:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-22 01:23:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-22 01:24:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-22 01:25:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-22 01:26:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2005-04-22 01:27:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2005-04-22 01:28:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2005-04-22 01:29:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-22 01:30:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-22 01:31:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-22 01:32:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-22 01:33:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-22 01:34:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-22 01:35:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-22 01:36:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-22 01:37:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2005-04-22 01:38:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-22 01:39:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2005-04-22 01:40:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-22 01:41:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-22 01:42:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-22 01:43:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-22 01:44:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-22 01:45:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-22 01:46:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-22 01:47:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-22 01:48:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-22 01:50:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-22 01:51:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-22 01:52:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-22 01:53:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-22 01:54:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-22 01:55:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-22 01:56:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-22 01:57:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-22 01:58:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-22 01:59:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-22 02:00:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-22 02:01:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-22 02:02:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-22 02:03:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-22 02:04:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-22 02:05:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-22 02:06:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-22 02:07:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-22 02:08:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2005-04-22 02:09:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-22 02:10:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-22 02:11:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-22 02:12:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2005-04-22 02:13:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-22 02:14:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-22 02:15:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-22 02:16:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-22 02:18:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-22 02:19:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-22 02:20:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-22 02:21:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-22 02:22:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-22 02:23:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-22 02:24:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-22 02:25:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-22 02:26:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-22 02:27:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-22 02:28:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-22 02:29:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 02:30:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2005-04-22 02:31:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 02:32:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 02:33:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 02:34:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 02:35:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 02:36:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 02:37:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-22 02:38:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 02:39:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 02:40:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 02:42:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-22 02:43:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2005-04-22 02:44:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-22 02:45:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2005-04-22 02:46:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2005-04-22 02:47:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-22 02:48:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-22 02:49:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2005-04-22 02:50:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-22 02:51:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-22 02:52:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-22 02:53:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2005-04-22 02:54:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-22 02:55:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-22 02:56:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-22 02:57:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2005-04-22 02:58:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2005-04-22 02:59:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-22 03:00:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-22 03:01:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-22 03:02:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-22 03:03:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2005-04-22 03:04:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-22 03:05:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-22 03:06:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-22 03:07:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-22 03:08:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-22 03:09:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-22 03:10:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-22 03:11:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-22 03:12:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-22 03:13:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2005-04-22 03:14:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-22 03:15:00,1.682,1.682,1.682,1.682,136300000.0
2005-04-22 03:16:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2005-04-22 03:17:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2005-04-22 03:18:00,1.6815,1.6815,1.681,1.681,136300000.0
2005-04-22 03:19:00,1.6812,1.6812,1.681,1.6812,136300000.0
2005-04-22 03:20:00,1.6815,1.6816,1.6812,1.6815,136300000.0
2005-04-22 03:21:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2005-04-22 03:22:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2005-04-22 03:24:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2005-04-22 03:25:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2005-04-22 03:26:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2005-04-22 03:27:00,1.6815,1.6815,1.6812,1.6814,136300000.0
2005-04-22 03:28:00,1.6815,1.6815,1.681,1.6812,136300000.0
2005-04-22 03:29:00,1.681,1.6812,1.681,1.681,136300000.0
2005-04-22 03:30:00,1.6814,1.6816,1.681,1.6815,136300000.0
2005-04-22 03:31:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2005-04-22 03:32:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2005-04-22 03:33:00,1.6813,1.6816,1.6812,1.6814,136300000.0
2005-04-22 03:34:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2005-04-22 03:35:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2005-04-22 03:36:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2005-04-22 03:37:00,1.681,1.681,1.6809,1.681,136300000.0
2005-04-22 03:38:00,1.6812,1.6812,1.681,1.681,136300000.0
2005-04-22 03:39:00,1.6812,1.6813,1.681,1.6812,136300000.0
2005-04-22 03:40:00,1.681,1.681,1.681,1.681,136300000.0
2005-04-22 03:41:00,1.681,1.681,1.6807,1.6807,136300000.0
2005-04-22 03:42:00,1.6809,1.681,1.6807,1.6807,136300000.0
2005-04-22 03:43:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-04-22 03:44:00,1.681,1.681,1.6808,1.6809,136300000.0
2005-04-22 03:45:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2005-04-22 03:46:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-22 03:47:00,1.681,1.681,1.6809,1.6809,136300000.0
2005-04-22 03:48:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2005-04-22 03:49:00,1.681,1.6812,1.681,1.681,136300000.0
2005-04-22 03:50:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2005-04-22 03:51:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2005-04-22 03:52:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2005-04-22 03:53:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2005-04-22 03:54:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2005-04-22 03:55:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2005-04-22 03:56:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2005-04-22 03:57:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2005-04-22 03:58:00,1.6808,1.6808,1.6804,1.6808,136300000.0
2005-04-22 03:59:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2005-04-22 04:00:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2005-04-22 04:01:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2005-04-22 04:02:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2005-04-22 04:03:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-22 04:04:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2005-04-22 04:05:00,1.6808,1.6809,1.6803,1.6803,136300000.0
2005-04-22 04:06:00,1.6802,1.6805,1.68,1.68,136300000.0
2005-04-22 04:07:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2005-04-22 04:08:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2005-04-22 04:09:00,1.6802,1.6806,1.6802,1.6804,136300000.0
2005-04-22 04:10:00,1.6805,1.6805,1.68,1.6804,136300000.0
2005-04-22 04:11:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2005-04-22 04:12:00,1.6804,1.6806,1.6802,1.6806,136300000.0
2005-04-22 04:13:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2005-04-22 04:14:00,1.6802,1.6805,1.68,1.68,136300000.0
2005-04-22 04:15:00,1.6802,1.6802,1.68,1.6802,136300000.0
2005-04-22 04:16:00,1.6803,1.6803,1.68,1.68,136300000.0
2005-04-22 04:17:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2005-04-22 04:18:00,1.68,1.68,1.6797,1.6799,136300000.0
2005-04-22 04:19:00,1.6797,1.68,1.6797,1.68,136300000.0
2005-04-22 04:20:00,1.6799,1.68,1.6797,1.6799,136300000.0
2005-04-22 04:21:00,1.6798,1.68,1.6795,1.68,136300000.0
2005-04-22 04:22:00,1.6799,1.68,1.6798,1.68,136300000.0
2005-04-22 04:23:00,1.6802,1.6803,1.68,1.6802,136300000.0
2005-04-22 04:24:00,1.6803,1.6803,1.6799,1.68,136300000.0
2005-04-22 04:25:00,1.6799,1.68,1.6797,1.6799,136300000.0
2005-04-22 04:26:00,1.68,1.68,1.6798,1.68,136300000.0
2005-04-22 04:28:00,1.6801,1.6802,1.6799,1.68,136300000.0
2005-04-22 04:29:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2005-04-22 04:30:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 04:31:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-04-22 04:32:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-04-22 04:33:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-04-22 04:34:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-22 04:35:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-04-22 04:36:00,1.6799,1.68,1.6798,1.68,136300000.0
2005-04-22 04:37:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-04-22 04:38:00,1.6802,1.6804,1.6799,1.68,136300000.0
2005-04-22 04:39:00,1.6803,1.6803,1.68,1.68,136300000.0
2005-04-22 04:40:00,1.6802,1.6805,1.68,1.6804,136300000.0
2005-04-22 04:41:00,1.6805,1.6806,1.68,1.6803,136300000.0
2005-04-22 04:42:00,1.6802,1.6803,1.68,1.68,136300000.0
2005-04-22 04:43:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-04-22 04:44:00,1.6802,1.6804,1.68,1.6804,136300000.0
2005-04-22 04:45:00,1.6805,1.6807,1.6802,1.6806,136300000.0
2005-04-22 04:46:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2005-04-22 04:48:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2005-04-22 04:49:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2005-04-22 04:50:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2005-04-22 04:51:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2005-04-22 04:52:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-22 04:53:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2005-04-22 04:54:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2005-04-22 04:55:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2005-04-22 04:56:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-04-22 04:57:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2005-04-22 04:58:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2005-04-22 04:59:00,1.6802,1.6805,1.6802,1.6803,136300000.0
2005-04-22 05:00:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2005-04-22 05:01:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2005-04-22 05:02:00,1.6803,1.6806,1.6802,1.6805,136300000.0
2005-04-22 05:03:00,1.6806,1.681,1.6806,1.681,136300000.0
2005-04-22 05:04:00,1.6807,1.681,1.6807,1.6809,136300000.0
2005-04-22 05:05:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2005-04-22 05:06:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2005-04-22 05:07:00,1.6809,1.681,1.6809,1.6809,136300000.0
2005-04-22 05:08:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2005-04-22 05:09:00,1.6809,1.6809,1.6805,1.6808,136300000.0
2005-04-22 05:10:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2005-04-22 05:11:00,1.6807,1.6808,1.6804,1.6804,136300000.0
2005-04-22 05:12:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2005-04-22 05:13:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2005-04-22 05:14:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2005-04-22 05:15:00,1.6803,1.6803,1.68,1.68,136300000.0
2005-04-22 05:16:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-22 05:17:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 05:18:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2005-04-22 05:19:00,1.6798,1.68,1.6798,1.68,136300000.0
2005-04-22 05:20:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-04-22 05:21:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2005-04-22 05:22:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2005-04-22 05:23:00,1.6799,1.68,1.6799,1.68,136300000.0
2005-04-22 05:24:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 05:25:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 05:26:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 05:27:00,1.68,1.6802,1.68,1.68,136300000.0
2005-04-22 05:28:00,1.6802,1.6802,1.68,1.68,136300000.0
2005-04-22 05:29:00,1.6802,1.6802,1.6799,1.68,136300000.0
2005-04-22 05:30:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 05:32:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2005-04-22 05:33:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 05:35:00,1.6801,1.6802,1.68,1.68,136300000.0
2005-04-22 05:36:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2005-04-22 05:37:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 05:38:00,1.68,1.68,1.6799,1.6799,136300000.0
2005-04-22 05:39:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 05:40:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 05:42:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 05:43:00,1.68,1.68,1.68,1.68,136300000.0
2005-04-22 05:46:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2005-04-22 05:47:00,1.68,1.68,1.6799,1.6799,136300000.0
2005-04-22 05:48:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2005-04-22 05:49:00,1.68,1.68,1.6798,1.6799,136300000.0
2005-04-22 05:50:00,1.68,1.68,1.6798,1.6798,136300000.0
2005-04-22 05:51:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2005-04-22 05:52:00,1.6797,1.68,1.6795,1.68,136300000.0
2005-04-22 05:53:00,1.6799,1.68,1.6799,1.6799,136300000.0
2005-04-22 05:54:00,1.6795,1.6799,1.6795,1.6797,136300000.0
2005-04-22 05:55:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2005-04-22 05:56:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2005-04-22 05:57:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2005-04-22 05:58:00,1.6798,1.6799,1.6795,1.6797,136300000.0
2005-04-22 05:59:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2005-04-22 06:00:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2005-04-22 06:02:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2005-04-22 06:03:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-22 06:04:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-22 06:05:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2005-04-22 06:06:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2005-04-22 06:07:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2005-04-22 06:11:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2005-04-22 06:12:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2005-04-22 06:13:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2005-04-22 06:14:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2005-04-22 06:16:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-04-22 06:17:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2005-04-22 06:18:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2005-04-22 06:19:00,1.6791,1.6793,1.6788,1.6789,136300000.0
2005-04-22 06:20:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2005-04-22 06:21:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2005-04-22 06:22:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2005-04-22 06:23:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2005-04-22 06:25:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2005-04-22 06:26:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2005-04-22 06:27:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2005-04-22 06:28:00,1.6784,1.6786,1.6782,1.6786,136300000.0
2005-04-22 06:29:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2005-04-22 06:30:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2005-04-22 06:31:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2005-04-22 06:32:00,1.6788,1.6791,1.6787,1.6791,136300000.0
2005-04-22 06:33:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2005-04-22 06:34:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2005-04-22 06:35:00,1.6786,1.6787,1.6782,1.6784,136300000.0
2005-04-22 06:36:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2005-04-22 06:37:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2005-04-22 06:38:00,1.6785,1.6787,1.6782,1.6782,136300000.0
2005-04-22 06:39:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2005-04-22 06:40:00,1.678,1.6785,1.678,1.6781,136300000.0
2005-04-22 06:41:00,1.678,1.678,1.6779,1.6779,136300000.0
2005-04-22 06:42:00,1.6776,1.6781,1.6775,1.6775,136300000.0
2005-04-22 06:43:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2005-04-22 06:44:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2005-04-22 06:45:00,1.6774,1.6776,1.6772,1.6776,136300000.0
2005-04-22 06:46:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2005-04-22 06:47:00,1.677,1.6774,1.6768,1.677,136300000.0
2005-04-22 06:48:00,1.6768,1.677,1.6766,1.6768,136300000.0
2005-04-22 06:49:00,1.6767,1.677,1.6767,1.677,136300000.0
2005-04-22 06:50:00,1.6769,1.677,1.6767,1.6768,136300000.0
2005-04-22 06:51:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2005-04-22 06:52:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2005-04-22 06:53:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2005-04-22 06:54:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2005-04-22 06:55:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2005-04-22 06:57:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2005-04-22 06:58:00,1.6766,1.6766,1.6758,1.6759,136300000.0
2005-04-22 06:59:00,1.6758,1.676,1.6756,1.676,136300000.0
2005-04-22 07:00:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2005-04-22 07:01:00,1.6762,1.6763,1.676,1.676,136300000.0
2005-04-22 07:02:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2005-04-22 07:03:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2005-04-22 07:04:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2005-04-22 07:05:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2005-04-22 07:06:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2005-04-22 07:07:00,1.6764,1.6768,1.6764,1.6764,136300000.0
2005-04-22 07:08:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2005-04-22 07:09:00,1.6768,1.677,1.6768,1.677,136300000.0
2005-04-22 07:10:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2005-04-22 07:11:00,1.677,1.677,1.6769,1.677,136300000.0
2005-04-22 07:13:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-04-22 07:14:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-04-22 07:15:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2005-04-22 07:16:00,1.677,1.6772,1.6769,1.6772,136300000.0
2005-04-22 07:17:00,1.677,1.6775,1.677,1.6773,136300000.0
2005-04-22 07:18:00,1.6772,1.6772,1.6769,1.677,136300000.0
2005-04-22 07:19:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2005-04-22 07:20:00,1.677,1.6774,1.6767,1.6769,136300000.0
2005-04-22 07:21:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-04-22 07:22:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-04-22 07:23:00,1.6769,1.677,1.6764,1.6766,136300000.0
2005-04-22 07:24:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2005-04-22 07:25:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-04-22 07:26:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2005-04-22 07:27:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2005-04-22 07:28:00,1.6763,1.6766,1.6762,1.6764,136300000.0
2005-04-22 07:29:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2005-04-22 07:30:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2005-04-22 07:31:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-04-22 07:32:00,1.6766,1.677,1.6765,1.677,136300000.0
2005-04-22 07:33:00,1.6769,1.677,1.6764,1.6769,136300000.0
2005-04-22 07:34:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2005-04-22 07:35:00,1.6764,1.6768,1.6764,1.6766,136300000.0
2005-04-22 07:36:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2005-04-22 07:37:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-04-22 07:38:00,1.6767,1.6768,1.6765,1.6768,136300000.0
2005-04-22 07:39:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2005-04-22 07:40:00,1.6765,1.677,1.6765,1.6769,136300000.0
2005-04-22 07:41:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2005-04-22 07:42:00,1.6768,1.6769,1.6765,1.6766,136300000.0
2005-04-22 07:43:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2005-04-22 07:44:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2005-04-22 07:45:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2005-04-22 07:46:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2005-04-22 07:47:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2005-04-22 07:48:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2005-04-22 07:49:00,1.6767,1.6768,1.6765,1.6767,136300000.0
2005-04-22 07:50:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2005-04-22 07:51:00,1.6769,1.6772,1.6768,1.6768,136300000.0
2005-04-22 07:52:00,1.6767,1.677,1.6766,1.6769,136300000.0
2005-04-22 07:53:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-04-22 07:54:00,1.677,1.677,1.6763,1.6764,136300000.0
2005-04-22 07:55:00,1.6762,1.6767,1.6762,1.6766,136300000.0
2005-04-22 07:56:00,1.6765,1.6767,1.6764,1.6764,136300000.0
2005-04-22 07:57:00,1.6763,1.677,1.6763,1.6767,136300000.0
2005-04-22 07:58:00,1.6766,1.677,1.6765,1.6768,136300000.0
2005-04-22 07:59:00,1.6769,1.6773,1.6769,1.6769,136300000.0
2005-04-22 08:00:00,1.677,1.677,1.677,1.677,136300000.0
2005-04-22 08:01:00,1.6772,1.6773,1.677,1.6773,136300000.0
2005-04-22 08:02:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2005-04-22 08:03:00,1.6768,1.677,1.6767,1.6767,136300000.0
2005-04-22 08:04:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2005-04-22 08:05:00,1.677,1.6775,1.6769,1.6773,136300000.0
2005-04-22 08:06:00,1.6774,1.6774,1.677,1.6773,136300000.0
2005-04-22 08:07:00,1.6774,1.6775,1.6769,1.6772,136300000.0
2005-04-22 08:08:00,1.677,1.677,1.6768,1.677,136300000.0
2005-04-22 08:09:00,1.6772,1.6772,1.677,1.6772,136300000.0
2005-04-22 08:10:00,1.677,1.678,1.677,1.6778,136300000.0
2005-04-22 08:11:00,1.6776,1.6781,1.6776,1.678,136300000.0
2005-04-22 08:12:00,1.6779,1.678,1.6775,1.6779,136300000.0
2005-04-22 08:13:00,1.678,1.678,1.6775,1.678,136300000.0
2005-04-22 08:14:00,1.6782,1.6784,1.678,1.6782,136300000.0
2005-04-22 08:15:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2005-04-22 08:16:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2005-04-22 08:17:00,1.678,1.6782,1.6778,1.6778,136300000.0
2005-04-22 08:18:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2005-04-22 08:19:00,1.6777,1.6779,1.6775,1.6779,136300000.0
2005-04-22 08:20:00,1.678,1.6781,1.678,1.678,136300000.0
2005-04-22 08:21:00,1.6781,1.6782,1.6779,1.678,136300000.0
2005-04-22 08:22:00,1.6782,1.6782,1.6778,1.678,136300000.0
2005-04-22 08:23:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2005-04-22 08:24:00,1.678,1.6782,1.678,1.6782,136300000.0
2005-04-22 08:25:00,1.678,1.6785,1.6779,1.6783,136300000.0
2005-04-22 08:26:00,1.6782,1.6783,1.6779,1.6781,136300000.0
2005-04-22 08:27:00,1.6779,1.6782,1.6778,1.678,136300000.0
2005-04-22 08:28:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2005-04-22 08:29:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2005-04-22 08:30:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2005-04-22 08:31:00,1.6775,1.6777,1.6774,1.6777,136300000.0
2005-04-22 08:32:00,1.6776,1.6776,1.6769,1.6769,136300000.0
2005-04-22 08:33:00,1.677,1.6774,1.6769,1.6772,136300000.0
2005-04-22 08:34:00,1.6773,1.6773,1.677,1.6771,136300000.0
2005-04-22 08:35:00,1.677,1.6772,1.677,1.6772,136300000.0
2005-04-22 08:36:00,1.6773,1.6774,1.6769,1.6771,136300000.0
2005-04-22 08:37:00,1.677,1.6776,1.677,1.6775,136300000.0
2005-04-22 08:38:00,1.6774,1.6779,1.6773,1.6776,136300000.0
2005-04-22 08:39:00,1.6777,1.6779,1.6775,1.6779,136300000.0
2005-04-22 08:40:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2005-04-22 08:41:00,1.678,1.678,1.6778,1.678,136300000.0
2005-04-22 08:42:00,1.6779,1.6782,1.6777,1.6782,136300000.0
2005-04-22 08:43:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2005-04-22 08:44:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2005-04-22 08:45:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2005-04-22 08:46:00,1.6783,1.6783,1.678,1.6782,136300000.0
2005-04-22 08:47:00,1.6781,1.6781,1.6779,1.678,136300000.0
2005-04-22 08:48:00,1.6781,1.6781,1.6773,1.6777,136300000.0
2005-04-22 08:49:00,1.6776,1.6778,1.6774,1.6777,136300000.0
2005-04-22 08:50:00,1.6773,1.6777,1.6772,1.6774,136300000.0
2005-04-22 08:51:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2005-04-22 08:52:00,1.6775,1.6775,1.6771,1.6775,136300000.0
2005-04-22 08:53:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2005-04-22 08:54:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2005-04-22 08:55:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-04-22 08:56:00,1.6773,1.6773,1.677,1.6771,136300000.0
2005-04-22 08:57:00,1.6772,1.6773,1.677,1.6772,136300000.0
2005-04-22 08:58:00,1.6771,1.6773,1.677,1.6773,136300000.0
2005-04-22 08:59:00,1.6774,1.6778,1.677,1.6772,136300000.0
2005-04-22 09:00:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2005-04-22 09:01:00,1.6772,1.6773,1.677,1.677,136300000.0
2005-04-22 09:02:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2005-04-22 09:04:00,1.677,1.6772,1.677,1.6771,136300000.0
2005-04-22 09:05:00,1.6773,1.6773,1.677,1.6773,136300000.0
2005-04-22 09:06:00,1.6772,1.6775,1.677,1.6772,136300000.0
2005-04-22 09:07:00,1.6771,1.6773,1.6768,1.677,136300000.0
2005-04-22 09:08:00,1.6771,1.6775,1.677,1.6774,136300000.0
2005-04-22 09:09:00,1.6773,1.6774,1.6771,1.6774,136300000.0
2005-04-22 09:10:00,1.6772,1.6773,1.6766,1.6767,136300000.0
2005-04-22 09:11:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2005-04-22 09:12:00,1.6767,1.677,1.6763,1.6767,136300000.0
2005-04-22 09:13:00,1.6768,1.6769,1.6759,1.6761,136300000.0
2005-04-22 09:14:00,1.6763,1.6767,1.6761,1.6766,136300000.0
2005-04-22 09:15:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2005-04-22 09:16:00,1.6766,1.6769,1.6765,1.6768,136300000.0
2005-04-22 09:17:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2005-04-22 09:18:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2005-04-22 09:19:00,1.6767,1.6767,1.6764,1.6766,136300000.0
2005-04-22 09:20:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-04-22 09:21:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2005-04-22 09:22:00,1.6767,1.6769,1.6766,1.6768,136300000.0
2005-04-22 09:23:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2005-04-22 09:24:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2005-04-22 09:25:00,1.6766,1.6767,1.6764,1.6765,136300000.0
2005-04-22 09:26:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2005-04-22 09:27:00,1.6764,1.6768,1.6764,1.6767,136300000.0
2005-04-22 09:28:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2005-04-22 09:29:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2005-04-22 09:30:00,1.6764,1.6768,1.6762,1.6768,136300000.0
2005-04-22 09:31:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2005-04-22 09:32:00,1.6768,1.6768,1.6761,1.6763,136300000.0
2005-04-22 09:33:00,1.6761,1.6762,1.6756,1.676,136300000.0
2005-04-22 09:34:00,1.6762,1.6762,1.676,1.6761,136300000.0
2005-04-22 09:35:00,1.676,1.6762,1.6758,1.676,136300000.0
2005-04-22 09:36:00,1.6761,1.6761,1.6751,1.6754,136300000.0
2005-04-22 09:37:00,1.6753,1.6757,1.6752,1.6755,136300000.0
2005-04-22 09:38:00,1.6753,1.6756,1.6747,1.6749,136300000.0
2005-04-22 09:39:00,1.6747,1.675,1.6743,1.6744,136300000.0
2005-04-22 09:40:00,1.6743,1.6744,1.674,1.6742,136300000.0
2005-04-22 09:41:00,1.6743,1.6749,1.6741,1.6747,136300000.0
2005-04-22 09:42:00,1.6746,1.675,1.6746,1.675,136300000.0
2005-04-22 09:43:00,1.6752,1.6755,1.6746,1.6749,136300000.0
2005-04-22 09:44:00,1.675,1.6752,1.6747,1.6748,136300000.0
2005-04-22 09:45:00,1.675,1.6754,1.6747,1.675,136300000.0
2005-04-22 09:46:00,1.6752,1.6752,1.6747,1.675,136300000.0
2005-04-22 09:47:00,1.6749,1.6749,1.6744,1.6745,136300000.0
2005-04-22 09:48:00,1.6746,1.675,1.6746,1.675,136300000.0
2005-04-22 09:49:00,1.6749,1.6752,1.6747,1.675,136300000.0
2005-04-22 09:50:00,1.6749,1.6752,1.6749,1.6749,136300000.0
2005-04-22 09:51:00,1.6748,1.6751,1.6747,1.675,136300000.0
2005-04-22 09:52:00,1.6751,1.6753,1.6747,1.6751,136300000.0
2005-04-22 09:53:00,1.675,1.6751,1.6747,1.6749,136300000.0
2005-04-22 09:54:00,1.6748,1.6751,1.6747,1.6751,136300000.0
2005-04-22 09:55:00,1.6752,1.6752,1.6746,1.6748,136300000.0
2005-04-22 09:56:00,1.6749,1.675,1.6746,1.6747,136300000.0
2005-04-22 09:57:00,1.6748,1.6748,1.6743,1.6744,136300000.0
2005-04-22 09:58:00,1.6745,1.6748,1.6743,1.6745,136300000.0
2005-04-22 09:59:00,1.6743,1.6754,1.6741,1.6752,136300000.0
2005-04-22 10:00:00,1.6753,1.6754,1.675,1.675,136300000.0
2005-04-22 10:01:00,1.6751,1.6752,1.6747,1.6748,136300000.0
2005-04-22 10:02:00,1.675,1.6756,1.6749,1.6753,136300000.0
2005-04-22 10:03:00,1.6754,1.6754,1.6747,1.6747,136300000.0
2005-04-22 10:04:00,1.6749,1.6755,1.6748,1.675,136300000.0
2005-04-22 10:05:00,1.6752,1.6759,1.675,1.6755,136300000.0
2005-04-22 10:06:00,1.6757,1.6761,1.6755,1.6761,136300000.0
2005-04-22 10:07:00,1.6762,1.6763,1.676,1.6761,136300000.0
2005-04-22 10:08:00,1.6763,1.6764,1.6759,1.6759,136300000.0
2005-04-22 10:09:00,1.676,1.6765,1.6758,1.6761,136300000.0
2005-04-22 10:10:00,1.6762,1.6765,1.6757,1.6765,136300000.0
2005-04-22 10:11:00,1.6768,1.6768,1.6758,1.6758,136300000.0
2005-04-22 10:12:00,1.6759,1.6761,1.6755,1.6755,136300000.0
2005-04-22 10:13:00,1.6754,1.6757,1.675,1.6756,136300000.0
2005-04-22 10:14:00,1.6757,1.6767,1.6757,1.6766,136300000.0
2005-04-22 10:15:00,1.6767,1.6768,1.676,1.6761,136300000.0
2005-04-22 10:16:00,1.6762,1.6764,1.6758,1.6764,136300000.0
2005-04-22 10:17:00,1.6765,1.6766,1.6758,1.6764,136300000.0
2005-04-22 10:18:00,1.6763,1.6764,1.6758,1.6758,136300000.0
2005-04-22 10:19:00,1.676,1.6764,1.6758,1.6761,136300000.0
2005-04-22 10:20:00,1.6762,1.6766,1.6762,1.6764,136300000.0
2005-04-22 10:21:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2005-04-22 10:22:00,1.6762,1.6763,1.6759,1.6763,136300000.0
2005-04-22 10:23:00,1.6762,1.6764,1.676,1.6763,136300000.0
2005-04-22 10:24:00,1.6761,1.6763,1.676,1.6763,136300000.0
2005-04-22 10:25:00,1.6762,1.6769,1.6762,1.6766,136300000.0
2005-04-22 10:26:00,1.6767,1.6771,1.6766,1.6771,136300000.0
2005-04-22 10:27:00,1.6772,1.6772,1.6766,1.6767,136300000.0
2005-04-22 10:28:00,1.6766,1.6773,1.6766,1.6772,136300000.0
2005-04-22 10:29:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2005-04-22 10:30:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2005-04-22 10:31:00,1.6771,1.6776,1.6771,1.6775,136300000.0
2005-04-22 10:32:00,1.6774,1.6777,1.6772,1.6774,136300000.0
2005-04-22 10:33:00,1.6775,1.6775,1.677,1.6772,136300000.0
2005-04-22 10:34:00,1.6774,1.6774,1.677,1.6772,136300000.0
2005-04-22 10:35:00,1.6771,1.6771,1.677,1.677,136300000.0
2005-04-22 10:36:00,1.6773,1.6773,1.677,1.6771,136300000.0
2005-04-22 10:37:00,1.677,1.6773,1.677,1.6773,136300000.0
2005-04-22 10:38:00,1.6772,1.6776,1.6771,1.6773,136300000.0
2005-04-22 10:39:00,1.6774,1.6775,1.6772,1.6774,136300000.0
2005-04-22 10:40:00,1.6773,1.6776,1.6772,1.6772,136300000.0
2005-04-22 10:41:00,1.6772,1.6774,1.677,1.6771,136300000.0
2005-04-22 10:42:00,1.6772,1.6772,1.677,1.6772,136300000.0
2005-04-22 10:43:00,1.6771,1.6771,1.6769,1.677,136300000.0
2005-04-22 10:44:00,1.677,1.677,1.6767,1.6769,136300000.0
2005-04-22 10:45:00,1.677,1.6773,1.677,1.6773,136300000.0
2005-04-22 10:46:00,1.677,1.6773,1.677,1.6771,136300000.0
2005-04-22 10:47:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2005-04-22 10:48:00,1.677,1.6775,1.677,1.6775,136300000.0
2005-04-22 10:49:00,1.6774,1.6775,1.6772,1.6773,136300000.0
2005-04-22 10:50:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2005-04-22 10:51:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2005-04-22 10:52:00,1.6773,1.6773,1.6771,1.6773,136300000.0
2005-04-22 10:53:00,1.6772,1.6776,1.6771,1.6775,136300000.0
2005-04-22 10:54:00,1.6776,1.6776,1.677,1.6776,136300000.0
2005-04-22 10:55:00,1.6773,1.6776,1.6771,1.6774,136300000.0
2005-04-22 10:56:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2005-04-22 10:57:00,1.6771,1.6774,1.677,1.6772,136300000.0
2005-04-22 10:58:00,1.6774,1.6774,1.6765,1.6768,136300000.0
2005-04-22 10:59:00,1.6767,1.677,1.6766,1.6769,136300000.0
2005-04-22 11:00:00,1.6768,1.6771,1.6766,1.6767,136300000.0
2005-04-22 11:01:00,1.6766,1.677,1.6766,1.6769,136300000.0
2005-04-22 11:02:00,1.6773,1.6773,1.6768,1.6769,136300000.0
2005-04-22 11:03:00,1.6768,1.677,1.6765,1.6766,136300000.0
2005-04-22 11:04:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2005-04-22 11:05:00,1.6765,1.6769,1.6764,1.6764,136300000.0
2005-04-22 11:06:00,1.6763,1.6764,1.6761,1.6762,136300000.0
2005-04-22 11:07:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2005-04-22 11:08:00,1.6762,1.6762,1.6759,1.6762,136300000.0
2005-04-22 11:09:00,1.6761,1.6766,1.6761,1.6766,136300000.0
2005-04-22 11:10:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2005-04-22 11:11:00,1.6767,1.6771,1.6767,1.6771,136300000.0
2005-04-22 11:12:00,1.6769,1.677,1.6769,1.677,136300000.0
2005-04-22 11:13:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2005-04-22 11:14:00,1.677,1.677,1.6769,1.677,136300000.0
2005-04-22 11:15:00,1.6772,1.6778,1.6772,1.6775,136300000.0
2005-04-22 11:16:00,1.6774,1.6775,1.6769,1.6769,136300000.0
2005-04-22 11:17:00,1.677,1.677,1.6769,1.677,136300000.0
2005-04-22 11:18:00,1.6769,1.6774,1.6769,1.6774,136300000.0
2005-04-22 11:19:00,1.6773,1.6775,1.6771,1.6773,136300000.0
2005-04-22 11:20:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2005-04-22 11:21:00,1.6772,1.6772,1.677,1.6771,136300000.0
2005-04-22 11:22:00,1.677,1.6774,1.677,1.6771,136300000.0
2005-04-22 11:23:00,1.6772,1.6772,1.6768,1.6769,136300000.0
2005-04-22 11:24:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2005-04-22 11:25:00,1.677,1.6773,1.6769,1.6771,136300000.0
2005-04-22 11:26:00,1.677,1.6771,1.6769,1.6771,136300000.0
2005-04-22 11:27:00,1.677,1.6771,1.6769,1.6769,136300000.0
2005-04-22 11:28:00,1.677,1.677,1.6765,1.6765,136300000.0
2005-04-22 11:29:00,1.6766,1.6768,1.6763,1.6765,136300000.0
2005-04-22 11:30:00,1.6764,1.6769,1.6763,1.6769,136300000.0
2005-04-22 11:31:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2005-04-22 11:32:00,1.6767,1.6768,1.6765,1.6767,136300000.0
2005-04-22 11:33:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2005-04-22 11:34:00,1.6767,1.677,1.6767,1.677,136300000.0
2005-04-22 11:35:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-04-22 11:36:00,1.6766,1.6771,1.6766,1.6771,136300000.0
2005-04-22 11:37:00,1.677,1.6772,1.6767,1.6772,136300000.0
2005-04-22 11:38:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2005-04-22 11:39:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2005-04-22 11:40:00,1.6774,1.6777,1.6772,1.6777,136300000.0
2005-04-22 11:41:00,1.6782,1.6783,1.6778,1.678,136300000.0
2005-04-22 11:42:00,1.6781,1.6781,1.6775,1.6776,136300000.0
2005-04-22 11:43:00,1.6777,1.6777,1.6772,1.6772,136300000.0
2005-04-22 11:44:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2005-04-22 11:45:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2005-04-22 11:46:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2005-04-22 11:47:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2005-04-22 11:48:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2005-04-22 11:49:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2005-04-22 11:50:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2005-04-22 11:51:00,1.6771,1.6774,1.677,1.6772,136300000.0
2005-04-22 11:52:00,1.6773,1.6778,1.6773,1.6775,136300000.0
2005-04-22 11:53:00,1.6776,1.6778,1.6774,1.6774,136300000.0
2005-04-22 11:54:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2005-04-22 11:55:00,1.6775,1.6775,1.6771,1.6772,136300000.0
2005-04-22 11:56:00,1.677,1.6774,1.6768,1.6768,136300000.0
2005-04-22 11:57:00,1.6769,1.6771,1.6768,1.677,136300000.0
2005-04-22 11:58:00,1.6769,1.6772,1.6768,1.6768,136300000.0
2005-04-22 11:59:00,1.6769,1.677,1.6764,1.6766,136300000.0
2005-04-22 12:00:00,1.6768,1.6774,1.6768,1.6773,136300000.0
2005-04-22 12:01:00,1.6774,1.6775,1.6772,1.6774,136300000.0
2005-04-22 12:02:00,1.6773,1.6776,1.6769,1.6771,136300000.0
2005-04-22 12:03:00,1.677,1.677,1.6767,1.6768,136300000.0
2005-04-22 12:04:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-04-22 12:05:00,1.677,1.6772,1.6768,1.6772,136300000.0
2005-04-22 12:06:00,1.6771,1.6772,1.677,1.677,136300000.0
2005-04-22 12:07:00,1.6769,1.677,1.6767,1.6767,136300000.0
2005-04-22 12:08:00,1.677,1.6773,1.6768,1.6771,136300000.0
2005-04-22 12:09:00,1.6772,1.6772,1.6769,1.677,136300000.0
2005-04-22 12:10:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2005-04-22 12:11:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2005-04-22 12:12:00,1.6769,1.6771,1.6765,1.6766,136300000.0
2005-04-22 12:13:00,1.6767,1.677,1.6767,1.6768,136300000.0
2005-04-22 12:14:00,1.6769,1.677,1.6768,1.6768,136300000.0
2005-04-22 12:15:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2005-04-22 12:16:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2005-04-22 12:17:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2005-04-22 12:18:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2005-04-22 12:19:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2005-04-22 12:20:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-22 12:22:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2005-04-22 12:23:00,1.6767,1.6768,1.6765,1.6767,136300000.0
2005-04-22 12:24:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2005-04-22 12:25:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2005-04-22 12:26:00,1.6765,1.6773,1.6765,1.6773,136300000.0
2005-04-22 12:27:00,1.6772,1.6773,1.6766,1.6767,136300000.0
2005-04-22 12:28:00,1.6768,1.6773,1.6767,1.6772,136300000.0
2005-04-22 12:29:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2005-04-22 12:30:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2005-04-22 12:31:00,1.6773,1.6775,1.6771,1.6775,136300000.0
2005-04-22 12:32:00,1.6776,1.6776,1.6771,1.6772,136300000.0
2005-04-22 12:33:00,1.6773,1.6773,1.677,1.6771,136300000.0
2005-04-22 12:34:00,1.6772,1.6774,1.677,1.6774,136300000.0
2005-04-22 12:35:00,1.6775,1.6776,1.6772,1.6775,136300000.0
2005-04-22 12:36:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2005-04-22 12:37:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2005-04-22 12:38:00,1.677,1.6774,1.677,1.6774,136300000.0
2005-04-22 12:39:00,1.6775,1.6776,1.6772,1.6772,136300000.0
2005-04-22 12:40:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2005-04-22 12:41:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-04-22 12:42:00,1.6768,1.6769,1.6764,1.6766,136300000.0
2005-04-22 12:43:00,1.6765,1.677,1.6765,1.6769,136300000.0
2005-04-22 12:44:00,1.677,1.6772,1.6769,1.6772,136300000.0
2005-04-22 12:45:00,1.6773,1.6774,1.677,1.6771,136300000.0
2005-04-22 12:46:00,1.677,1.6772,1.677,1.677,136300000.0
2005-04-22 12:47:00,1.6772,1.6773,1.6768,1.6768,136300000.0
2005-04-22 12:48:00,1.6767,1.677,1.6767,1.6769,136300000.0
2005-04-22 12:49:00,1.677,1.6773,1.6767,1.6773,136300000.0
2005-04-22 12:50:00,1.6772,1.6774,1.6769,1.677,136300000.0
2005-04-22 12:51:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2005-04-22 12:52:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-04-22 12:53:00,1.677,1.6771,1.6768,1.6771,136300000.0
2005-04-22 12:54:00,1.6772,1.6775,1.677,1.6772,136300000.0
2005-04-22 12:55:00,1.6772,1.6775,1.6772,1.6773,136300000.0
2005-04-22 12:56:00,1.6774,1.6777,1.6773,1.6777,136300000.0
2005-04-22 12:57:00,1.6776,1.6776,1.6771,1.6772,136300000.0
2005-04-22 12:58:00,1.6771,1.6783,1.6771,1.6783,136300000.0
2005-04-22 12:59:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2005-04-22 13:00:00,1.6777,1.678,1.6776,1.678,136300000.0
2005-04-22 13:01:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2005-04-22 13:02:00,1.6782,1.6783,1.6778,1.6781,136300000.0
2005-04-22 13:03:00,1.678,1.6786,1.678,1.6781,136300000.0
2005-04-22 13:04:00,1.6778,1.6781,1.6767,1.6773,136300000.0
2005-04-22 13:05:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2005-04-22 13:06:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2005-04-22 13:07:00,1.6776,1.6779,1.6772,1.6776,136300000.0
2005-04-22 13:08:00,1.6773,1.6779,1.6773,1.6777,136300000.0
2005-04-22 13:09:00,1.6777,1.6782,1.6776,1.6777,136300000.0
2005-04-22 13:10:00,1.6775,1.6775,1.6772,1.6775,136300000.0
2005-04-22 13:11:00,1.6774,1.6782,1.6771,1.6771,136300000.0
2005-04-22 13:12:00,1.6774,1.6777,1.6772,1.6772,136300000.0
2005-04-22 13:13:00,1.6775,1.6777,1.6772,1.6772,136300000.0
2005-04-22 13:14:00,1.6773,1.6773,1.6768,1.6771,136300000.0
2005-04-22 13:15:00,1.6772,1.6772,1.6764,1.6765,136300000.0
2005-04-22 13:16:00,1.6768,1.6768,1.6762,1.6766,136300000.0
2005-04-22 13:17:00,1.6765,1.6768,1.6763,1.6766,136300000.0
2005-04-22 13:18:00,1.6766,1.6767,1.6763,1.6764,136300000.0
2005-04-22 13:19:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2005-04-22 13:20:00,1.6766,1.6769,1.6764,1.6767,136300000.0
2005-04-22 13:21:00,1.6766,1.6768,1.6763,1.6766,136300000.0
2005-04-22 13:22:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2005-04-22 13:23:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2005-04-22 13:24:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2005-04-22 13:25:00,1.677,1.677,1.6766,1.6768,136300000.0
2005-04-22 13:26:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2005-04-22 13:27:00,1.6764,1.6765,1.6762,1.6764,136300000.0
2005-04-22 13:28:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2005-04-22 13:29:00,1.6765,1.6768,1.6763,1.6767,136300000.0
2005-04-22 13:30:00,1.6765,1.6769,1.6765,1.6769,136300000.0
2005-04-22 13:31:00,1.677,1.677,1.6767,1.6769,136300000.0
2005-04-22 13:32:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2005-04-22 13:33:00,1.677,1.677,1.6769,1.6769,136300000.0
2005-04-22 13:34:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2005-04-22 13:35:00,1.6769,1.6769,1.6764,1.6764,136300000.0
2005-04-22 13:36:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2005-04-22 13:37:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2005-04-22 13:38:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2005-04-22 13:39:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2005-04-22 13:41:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2005-04-22 13:42:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2005-04-22 13:43:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2005-04-22 13:44:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2005-04-22 13:45:00,1.6766,1.6768,1.6765,1.6767,136300000.0
2005-04-22 13:46:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2005-04-22 13:47:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2005-04-22 13:48:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2005-04-22 13:49:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2005-04-22 13:50:00,1.6765,1.6766,1.6763,1.6764,136300000.0
2005-04-22 13:51:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2005-04-22 13:52:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2005-04-22 13:53:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2005-04-22 13:56:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-04-22 13:57:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-04-22 13:58:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-04-22 13:59:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2005-04-22 14:00:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2005-04-22 14:01:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2005-04-22 14:02:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2005-04-22 14:03:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2005-04-22 14:04:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2005-04-22 14:05:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2005-04-22 14:06:00,1.6764,1.6764,1.676,1.6761,136300000.0
2005-04-22 14:07:00,1.676,1.6762,1.676,1.6762,136300000.0
2005-04-22 14:08:00,1.6761,1.6761,1.6751,1.6753,136300000.0
2005-04-22 14:09:00,1.6752,1.6757,1.6752,1.6756,136300000.0
2005-04-22 14:10:00,1.6755,1.6758,1.6754,1.6757,136300000.0
2005-04-22 14:11:00,1.6758,1.676,1.6757,1.6759,136300000.0
2005-04-22 14:12:00,1.6761,1.6765,1.6759,1.6763,136300000.0
2005-04-22 14:13:00,1.6764,1.6767,1.6759,1.6764,136300000.0
2005-04-22 14:14:00,1.6765,1.6766,1.6761,1.6762,136300000.0
2005-04-22 14:15:00,1.6761,1.6766,1.6761,1.6765,136300000.0
2005-04-22 14:16:00,1.6764,1.6768,1.676,1.6761,136300000.0
2005-04-22 14:17:00,1.6762,1.6762,1.6757,1.676,136300000.0
2005-04-22 14:18:00,1.6757,1.6762,1.6757,1.676,136300000.0
2005-04-22 14:19:00,1.6759,1.676,1.6757,1.6758,136300000.0
2005-04-22 14:20:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2005-04-22 14:21:00,1.6762,1.6764,1.6755,1.6764,136300000.0
2005-04-22 14:22:00,1.6762,1.6765,1.6757,1.6764,136300000.0
2005-04-22 14:23:00,1.6765,1.6765,1.6759,1.6764,136300000.0
2005-04-22 14:24:00,1.6762,1.6764,1.6759,1.676,136300000.0
2005-04-22 14:25:00,1.6762,1.6763,1.6759,1.6759,136300000.0
2005-04-22 14:26:00,1.676,1.6764,1.6759,1.6761,136300000.0
2005-04-22 14:27:00,1.6762,1.6767,1.6761,1.6766,136300000.0
2005-04-22 14:28:00,1.6764,1.6771,1.6764,1.6771,136300000.0
2005-04-22 14:29:00,1.6768,1.6774,1.6766,1.677,136300000.0
2005-04-22 14:30:00,1.6771,1.6777,1.6771,1.6776,136300000.0
2005-04-22 14:31:00,1.6775,1.6781,1.6775,1.6777,136300000.0
2005-04-22 14:32:00,1.6777,1.6779,1.6775,1.6777,136300000.0
2005-04-22 14:33:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2005-04-22 14:34:00,1.678,1.678,1.6774,1.6775,136300000.0
2005-04-22 14:35:00,1.6773,1.6778,1.6773,1.6777,136300000.0
2005-04-22 14:36:00,1.6778,1.6779,1.6773,1.6775,136300000.0
2005-04-22 14:37:00,1.6774,1.678,1.6773,1.6775,136300000.0
2005-04-22 14:38:00,1.6774,1.678,1.677,1.6774,136300000.0
2005-04-22 14:39:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2005-04-22 14:40:00,1.6773,1.6774,1.677,1.6772,136300000.0
2005-04-22 14:41:00,1.6773,1.6775,1.6771,1.6772,136300000.0
2005-04-22 14:42:00,1.6774,1.6776,1.6771,1.6772,136300000.0
2005-04-22 14:43:00,1.6773,1.6775,1.6771,1.6773,136300000.0
2005-04-22 14:44:00,1.6771,1.6773,1.6769,1.6771,136300000.0
2005-04-22 14:45:00,1.6772,1.6773,1.6767,1.6767,136300000.0
2005-04-22 14:46:00,1.677,1.677,1.6761,1.6761,136300000.0
2005-04-22 14:47:00,1.6763,1.6768,1.6761,1.6765,136300000.0
2005-04-22 14:48:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2005-04-22 14:49:00,1.6766,1.6766,1.6762,1.6764,136300000.0
2005-04-22 14:50:00,1.6763,1.6766,1.6761,1.6766,136300000.0
2005-04-22 14:51:00,1.6767,1.6767,1.6764,1.6767,136300000.0
2005-04-22 14:52:00,1.677,1.677,1.6764,1.6768,136300000.0
2005-04-22 14:53:00,1.6769,1.6776,1.6767,1.6771,136300000.0
2005-04-22 14:54:00,1.6772,1.6776,1.6771,1.6772,136300000.0
2005-04-22 14:55:00,1.6771,1.6775,1.677,1.6772,136300000.0
2005-04-22 14:56:00,1.6771,1.6775,1.677,1.6772,136300000.0
2005-04-22 14:57:00,1.6773,1.6777,1.6765,1.6765,136300000.0
2005-04-22 14:58:00,1.6764,1.6767,1.6763,1.6765,136300000.0
2005-04-22 14:59:00,1.6764,1.6767,1.6758,1.6761,136300000.0
2005-04-22 15:00:00,1.676,1.6766,1.6758,1.6765,136300000.0
2005-04-22 15:01:00,1.6766,1.6768,1.6763,1.6765,136300000.0
2005-04-22 15:02:00,1.6764,1.6767,1.6761,1.6766,136300000.0
2005-04-22 15:03:00,1.6767,1.6767,1.6761,1.6761,136300000.0
2005-04-22 15:04:00,1.6762,1.6764,1.676,1.6762,136300000.0
2005-04-22 15:05:00,1.6761,1.6764,1.676,1.676,136300000.0
2005-04-22 15:06:00,1.6761,1.6761,1.6755,1.6758,136300000.0
2005-04-22 15:07:00,1.6759,1.6764,1.6759,1.6763,136300000.0
2005-04-22 15:08:00,1.6764,1.6764,1.6759,1.6759,136300000.0
2005-04-22 15:09:00,1.676,1.6764,1.6758,1.6764,136300000.0
2005-04-22 15:10:00,1.6763,1.6764,1.6758,1.676,136300000.0
2005-04-22 15:11:00,1.6759,1.6761,1.6757,1.676,136300000.0
2005-04-22 15:12:00,1.6761,1.6763,1.6759,1.6759,136300000.0
2005-04-22 15:13:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2005-04-22 15:14:00,1.676,1.6761,1.6758,1.6758,136300000.0
2005-04-22 15:15:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2005-04-22 15:16:00,1.676,1.6761,1.6759,1.676,136300000.0
2005-04-22 15:17:00,1.6759,1.6759,1.6751,1.6751,136300000.0
2005-04-22 15:18:00,1.6752,1.6752,1.6746,1.6749,136300000.0
2005-04-22 15:19:00,1.6748,1.675,1.6742,1.6742,136300000.0
2005-04-22 15:20:00,1.6745,1.6751,1.6742,1.6751,136300000.0
2005-04-22 15:21:00,1.6749,1.6749,1.6739,1.674,136300000.0
2005-04-22 15:22:00,1.6739,1.6743,1.6734,1.6741,136300000.0
2005-04-22 15:23:00,1.6739,1.6744,1.6739,1.6742,136300000.0
2005-04-22 15:24:00,1.6741,1.6742,1.6738,1.674,136300000.0
2005-04-22 15:25:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2005-04-22 15:26:00,1.6739,1.6744,1.6736,1.6739,136300000.0
2005-04-22 15:27:00,1.6738,1.6741,1.6735,1.6738,136300000.0
2005-04-22 15:28:00,1.6736,1.674,1.6735,1.6739,136300000.0
2005-04-22 15:29:00,1.6738,1.6745,1.6738,1.6743,136300000.0
2005-04-22 15:30:00,1.6745,1.6745,1.6741,1.6744,136300000.0
2005-04-22 15:31:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2005-04-22 15:32:00,1.6742,1.6752,1.6741,1.6751,136300000.0
2005-04-22 15:33:00,1.675,1.6754,1.6749,1.6752,136300000.0
2005-04-22 15:34:00,1.6751,1.6754,1.6747,1.6747,136300000.0
2005-04-22 15:35:00,1.6748,1.675,1.6746,1.6747,136300000.0
2005-04-22 15:36:00,1.6746,1.6746,1.6742,1.6745,136300000.0
2005-04-22 15:37:00,1.6744,1.6745,1.6741,1.6745,136300000.0
2005-04-22 15:38:00,1.674,1.6742,1.6739,1.674,136300000.0
2005-04-22 15:39:00,1.6738,1.6743,1.6735,1.6737,136300000.0
2005-04-22 15:40:00,1.6736,1.6739,1.6735,1.6738,136300000.0
2005-04-22 15:41:00,1.6739,1.6742,1.6737,1.674,136300000.0
2005-04-22 15:42:00,1.6741,1.6743,1.6736,1.6738,136300000.0
2005-04-22 15:43:00,1.6739,1.6741,1.6734,1.6738,136300000.0
2005-04-22 15:44:00,1.6741,1.6743,1.6738,1.6739,136300000.0
2005-04-22 15:45:00,1.6738,1.6743,1.6737,1.6737,136300000.0
2005-04-22 15:46:00,1.6738,1.6742,1.6737,1.674,136300000.0
2005-04-22 15:47:00,1.6736,1.6742,1.6733,1.6733,136300000.0
2005-04-22 15:48:00,1.6732,1.6736,1.673,1.6732,136300000.0
2005-04-22 15:49:00,1.6731,1.6733,1.6728,1.6733,136300000.0
2005-04-22 15:50:00,1.6731,1.6733,1.6728,1.6728,136300000.0
2005-04-22 15:51:00,1.6727,1.6728,1.6723,1.6725,136300000.0
2005-04-22 15:52:00,1.6723,1.6729,1.6721,1.6728,136300000.0
2005-04-22 15:53:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2005-04-22 15:54:00,1.6727,1.6731,1.6725,1.6729,136300000.0
2005-04-22 15:55:00,1.6728,1.673,1.6726,1.6729,136300000.0
2005-04-22 15:56:00,1.6732,1.6735,1.6728,1.6732,136300000.0
2005-04-22 15:57:00,1.6734,1.6734,1.6727,1.673,136300000.0
2005-04-22 15:58:00,1.6731,1.6735,1.673,1.6735,136300000.0
2005-04-22 15:59:00,1.6734,1.6738,1.6732,1.6738,136300000.0
2005-04-22 16:00:00,1.6737,1.6743,1.6736,1.6738,136300000.0
2005-04-22 16:01:00,1.6737,1.674,1.6734,1.6735,136300000.0
2005-04-22 16:02:00,1.6733,1.674,1.6733,1.674,136300000.0
2005-04-22 16:03:00,1.6739,1.6742,1.6737,1.6739,136300000.0
2005-04-22 16:04:00,1.6737,1.6739,1.6734,1.6734,136300000.0
2005-04-22 16:05:00,1.6738,1.6742,1.6737,1.674,136300000.0
2005-04-22 16:06:00,1.6741,1.6745,1.6739,1.6741,136300000.0
2005-04-22 16:07:00,1.674,1.6743,1.674,1.6741,136300000.0
2005-04-22 16:08:00,1.6742,1.6744,1.6741,1.6743,136300000.0
2005-04-22 16:09:00,1.6744,1.6744,1.6734,1.6734,136300000.0
2005-04-22 16:10:00,1.6735,1.6737,1.6725,1.6727,136300000.0
2005-04-22 16:11:00,1.6729,1.6735,1.6728,1.6732,136300000.0
2005-04-22 16:12:00,1.6731,1.6731,1.6725,1.673,136300000.0
2005-04-22 16:13:00,1.6731,1.6732,1.6727,1.6729,136300000.0
2005-04-22 16:14:00,1.6728,1.6731,1.6725,1.6731,136300000.0
2005-04-22 16:15:00,1.673,1.6731,1.6725,1.6725,136300000.0
2005-04-22 16:16:00,1.6726,1.6728,1.6724,1.6727,136300000.0
2005-04-22 16:17:00,1.6728,1.6729,1.6724,1.6727,136300000.0
2005-04-22 16:18:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2005-04-22 16:19:00,1.6726,1.673,1.6724,1.6727,136300000.0
2005-04-22 16:20:00,1.6726,1.6726,1.6721,1.6721,136300000.0
2005-04-22 16:21:00,1.672,1.6721,1.6715,1.6716,136300000.0
2005-04-22 16:22:00,1.6717,1.6718,1.6713,1.6717,136300000.0
2005-04-22 16:23:00,1.6718,1.6722,1.6713,1.6713,136300000.0
2005-04-22 16:24:00,1.6715,1.6721,1.6712,1.6714,136300000.0
2005-04-22 16:25:00,1.6715,1.6717,1.6709,1.6713,136300000.0
2005-04-22 16:26:00,1.6712,1.6721,1.671,1.6712,136300000.0
2005-04-22 16:27:00,1.6709,1.6714,1.6706,1.6711,136300000.0
2005-04-22 16:28:00,1.6712,1.6713,1.6707,1.6709,136300000.0
2005-04-22 16:29:00,1.6708,1.6711,1.6707,1.6709,136300000.0
2005-04-22 16:30:00,1.6707,1.671,1.6707,1.671,136300000.0
2005-04-22 16:31:00,1.6709,1.671,1.6706,1.6706,136300000.0
2005-04-22 16:32:00,1.6706,1.671,1.6705,1.671,136300000.0
2005-04-22 16:33:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2005-04-22 16:34:00,1.6708,1.6712,1.67,1.6711,136300000.0
2005-04-22 16:35:00,1.671,1.6718,1.6709,1.671,136300000.0
2005-04-22 16:36:00,1.6711,1.6717,1.6711,1.6715,136300000.0
2005-04-22 16:37:00,1.6714,1.6724,1.6713,1.6724,136300000.0
2005-04-22 16:38:00,1.6721,1.6726,1.6721,1.6724,136300000.0
2005-04-22 16:39:00,1.6725,1.6725,1.6718,1.672,136300000.0
2005-04-22 16:40:00,1.6719,1.6721,1.6713,1.6714,136300000.0
2005-04-22 16:41:00,1.6715,1.6716,1.6711,1.6715,136300000.0
2005-04-22 16:42:00,1.6714,1.6716,1.6713,1.6714,136300000.0
2005-04-22 16:43:00,1.6715,1.6716,1.6712,1.6713,136300000.0
2005-04-22 16:44:00,1.6712,1.6717,1.6711,1.6711,136300000.0
2005-04-22 16:45:00,1.6712,1.6712,1.6706,1.6708,136300000.0
2005-04-22 16:46:00,1.6706,1.6713,1.6705,1.6712,136300000.0
2005-04-22 16:47:00,1.6711,1.6712,1.6708,1.6708,136300000.0
2005-04-22 16:48:00,1.6707,1.671,1.6704,1.671,136300000.0
2005-04-22 16:49:00,1.6711,1.6715,1.671,1.671,136300000.0
2005-04-22 16:50:00,1.6715,1.6719,1.6713,1.6718,136300000.0
2005-04-22 16:51:00,1.6717,1.6722,1.6715,1.6716,136300000.0
2005-04-22 16:52:00,1.6717,1.6717,1.6709,1.6709,136300000.0
2005-04-22 16:53:00,1.671,1.6711,1.6706,1.6709,136300000.0
2005-04-22 16:54:00,1.671,1.6712,1.6708,1.671,136300000.0
2005-04-22 16:55:00,1.6709,1.6714,1.6709,1.6713,136300000.0
2005-04-22 16:56:00,1.6712,1.6713,1.671,1.6711,136300000.0
2005-04-22 16:57:00,1.671,1.6725,1.671,1.6723,136300000.0
2005-04-22 16:58:00,1.6722,1.6723,1.6712,1.6717,136300000.0
2005-04-22 16:59:00,1.6716,1.6716,1.6703,1.6703,136300000.0
2005-04-22 17:00:00,1.6702,1.6717,1.6702,1.6715,136300000.0
2005-04-22 17:01:00,1.6714,1.6718,1.671,1.6717,136300000.0
2005-04-22 17:02:00,1.6718,1.6721,1.6713,1.6716,136300000.0
2005-04-22 17:03:00,1.6714,1.6715,1.6708,1.6709,136300000.0
2005-04-22 17:04:00,1.6708,1.6711,1.6707,1.6709,136300000.0
2005-04-22 17:05:00,1.6707,1.6709,1.6701,1.6701,136300000.0
2005-04-22 17:06:00,1.6699,1.6702,1.6697,1.6699,136300000.0
2005-04-22 17:07:00,1.67,1.6705,1.67,1.6705,136300000.0
2005-04-22 17:08:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2005-04-22 17:09:00,1.6706,1.6711,1.6705,1.6705,136300000.0
2005-04-22 17:10:00,1.6707,1.6707,1.6702,1.6706,136300000.0
2005-04-22 17:11:00,1.6707,1.6707,1.6705,1.6707,136300000.0
2005-04-22 17:12:00,1.6705,1.671,1.6704,1.6704,136300000.0
2005-04-22 17:13:00,1.6705,1.6711,1.6702,1.6705,136300000.0
2005-04-22 17:14:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2005-04-22 17:15:00,1.6703,1.6707,1.6702,1.6705,136300000.0
2005-04-22 17:16:00,1.6706,1.6709,1.6705,1.6707,136300000.0
2005-04-22 17:17:00,1.6706,1.6708,1.6702,1.6702,136300000.0
2005-04-22 17:18:00,1.6703,1.6706,1.6701,1.6704,136300000.0
2005-04-22 17:19:00,1.6706,1.6706,1.6701,1.6702,136300000.0
2005-04-22 17:20:00,1.6703,1.6708,1.6703,1.6708,136300000.0
2005-04-22 17:21:00,1.6707,1.6708,1.6703,1.6703,136300000.0
2005-04-22 17:22:00,1.6706,1.6715,1.6706,1.6712,136300000.0
2005-04-22 17:23:00,1.6713,1.6713,1.6708,1.6708,136300000.0
2005-04-22 17:24:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2005-04-22 17:25:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2005-04-22 17:26:00,1.6712,1.6712,1.6709,1.671,136300000.0
2005-04-22 17:27:00,1.6709,1.6711,1.6707,1.6709,136300000.0
2005-04-22 17:28:00,1.671,1.6717,1.6709,1.6716,136300000.0
2005-04-22 17:29:00,1.6715,1.672,1.6712,1.6712,136300000.0
2005-04-22 17:30:00,1.6711,1.6718,1.671,1.6713,136300000.0
2005-04-22 17:31:00,1.6715,1.672,1.6712,1.6712,136300000.0
2005-04-22 17:32:00,1.6714,1.6714,1.671,1.6714,136300000.0
2005-04-22 17:33:00,1.6712,1.6716,1.6711,1.6715,136300000.0
2005-04-22 17:34:00,1.6714,1.6714,1.6709,1.6712,136300000.0
2005-04-22 17:35:00,1.6713,1.6716,1.6712,1.6715,136300000.0
2005-04-22 17:36:00,1.6716,1.6716,1.6706,1.6708,136300000.0
2005-04-22 17:37:00,1.6709,1.6712,1.6708,1.671,136300000.0
2005-04-22 17:38:00,1.6709,1.6711,1.6707,1.6709,136300000.0
2005-04-22 17:39:00,1.671,1.6712,1.6708,1.6712,136300000.0
2005-04-22 17:40:00,1.6708,1.6711,1.6702,1.6706,136300000.0
2005-04-22 17:41:00,1.6707,1.6713,1.6705,1.6713,136300000.0
2005-04-22 17:42:00,1.6713,1.6713,1.6706,1.6709,136300000.0
2005-04-22 17:43:00,1.6708,1.671,1.6708,1.6708,136300000.0
2005-04-22 17:44:00,1.6709,1.671,1.6706,1.6706,136300000.0
2005-04-22 17:45:00,1.6703,1.6707,1.6703,1.6704,136300000.0
2005-04-22 17:46:00,1.6705,1.671,1.6703,1.6703,136300000.0
2005-04-22 17:47:00,1.6704,1.6705,1.67,1.6705,136300000.0
2005-04-22 17:48:00,1.6704,1.671,1.6703,1.6708,136300000.0
2005-04-22 17:49:00,1.671,1.671,1.6703,1.6708,136300000.0
2005-04-22 17:50:00,1.6707,1.6713,1.6705,1.6707,136300000.0
2005-04-22 17:51:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2005-04-22 17:52:00,1.6709,1.6712,1.6708,1.671,136300000.0
2005-04-22 17:53:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2005-04-22 17:54:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2005-04-22 17:55:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2005-04-22 17:56:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2005-04-22 17:57:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2005-04-22 17:58:00,1.6708,1.671,1.6707,1.6708,136300000.0
2005-04-22 17:59:00,1.6709,1.671,1.6706,1.6706,136300000.0
2005-04-22 18:00:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2005-04-22 18:01:00,1.6708,1.671,1.6708,1.6708,136300000.0
2005-04-22 18:02:00,1.6709,1.6711,1.6707,1.6709,136300000.0
2005-04-22 18:03:00,1.6708,1.6714,1.6706,1.671,136300000.0
2005-04-22 18:04:00,1.6713,1.6713,1.671,1.6711,136300000.0
2005-04-22 18:05:00,1.6712,1.6717,1.6712,1.6714,136300000.0
2005-04-22 18:06:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2005-04-22 18:07:00,1.6714,1.6717,1.6713,1.6714,136300000.0
2005-04-22 18:08:00,1.6716,1.6717,1.6714,1.6717,136300000.0
2005-04-22 18:09:00,1.6716,1.6718,1.6714,1.6714,136300000.0
2005-04-22 18:10:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2005-04-22 18:11:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2005-04-22 18:12:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2005-04-22 18:13:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2005-04-22 18:14:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2005-04-22 18:15:00,1.6714,1.6714,1.6711,1.6714,136300000.0
2005-04-22 18:16:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2005-04-22 18:17:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2005-04-22 18:18:00,1.6708,1.6711,1.6707,1.6711,136300000.0
2005-04-22 18:19:00,1.671,1.6711,1.671,1.6711,136300000.0
2005-04-22 18:20:00,1.6712,1.6715,1.6709,1.6711,136300000.0
2005-04-22 18:21:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2005-04-22 18:22:00,1.6711,1.6713,1.6709,1.6709,136300000.0
2005-04-22 18:23:00,1.6712,1.6713,1.671,1.671,136300000.0
2005-04-22 18:24:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2005-04-22 18:25:00,1.6711,1.6711,1.671,1.6711,136300000.0
2005-04-22 18:26:00,1.6712,1.6712,1.6706,1.6706,136300000.0
2005-04-22 18:27:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-22 18:28:00,1.6709,1.671,1.6708,1.6709,136300000.0
2005-04-22 18:29:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2005-04-22 18:30:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2005-04-22 18:31:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2005-04-22 18:32:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2005-04-22 18:33:00,1.6701,1.6702,1.67,1.67,136300000.0
2005-04-22 18:34:00,1.6702,1.6702,1.6697,1.6699,136300000.0
2005-04-22 18:35:00,1.6697,1.6702,1.6697,1.6702,136300000.0
2005-04-22 18:36:00,1.6704,1.6708,1.67,1.67,136300000.0
2005-04-22 18:37:00,1.6701,1.6705,1.6701,1.6702,136300000.0
2005-04-22 18:38:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2005-04-22 18:39:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2005-04-22 18:40:00,1.6703,1.6704,1.6699,1.6701,136300000.0
2005-04-22 18:41:00,1.6699,1.67,1.6698,1.6699,136300000.0
2005-04-22 18:42:00,1.6698,1.6701,1.6698,1.67,136300000.0
2005-04-22 18:43:00,1.6699,1.67,1.6699,1.67,136300000.0
2005-04-22 18:44:00,1.6698,1.67,1.6697,1.6699,136300000.0
2005-04-22 18:45:00,1.67,1.6715,1.6695,1.6698,136300000.0
2005-04-22 18:46:00,1.6697,1.67,1.6696,1.6697,136300000.0
2005-04-22 18:47:00,1.6699,1.6707,1.6694,1.6699,136300000.0
2005-04-22 18:48:00,1.6702,1.6705,1.6699,1.67,136300000.0
2005-04-22 18:49:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2005-04-22 18:50:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2005-04-22 18:51:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2005-04-22 18:52:00,1.6702,1.6702,1.6699,1.67,136300000.0
2005-04-22 18:53:00,1.6699,1.6702,1.6699,1.67,136300000.0
2005-04-22 18:54:00,1.6701,1.6701,1.6699,1.67,136300000.0
2005-04-22 18:55:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-04-22 18:56:00,1.6702,1.6704,1.6701,1.6702,136300000.0
2005-04-22 18:57:00,1.6703,1.6704,1.6701,1.6701,136300000.0
2005-04-22 18:58:00,1.67,1.6708,1.67,1.6707,136300000.0
2005-04-22 18:59:00,1.6706,1.6707,1.6703,1.6703,136300000.0
2005-04-22 19:00:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2005-04-22 19:01:00,1.6703,1.6708,1.6703,1.6705,136300000.0
2005-04-22 19:02:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2005-04-22 19:03:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2005-04-22 19:04:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2005-04-22 19:05:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2005-04-22 19:06:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2005-04-22 19:07:00,1.6707,1.6709,1.6706,1.6706,136300000.0
2005-04-22 19:08:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2005-04-22 19:09:00,1.6706,1.6707,1.6697,1.6697,136300000.0
2005-04-22 19:10:00,1.6699,1.6706,1.6696,1.67,136300000.0
2005-04-22 19:11:00,1.6701,1.6703,1.6698,1.67,136300000.0
2005-04-22 19:12:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2005-04-22 19:13:00,1.6697,1.6697,1.6692,1.6694,136300000.0
2005-04-22 19:14:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2005-04-22 19:15:00,1.6694,1.6694,1.6686,1.6689,136300000.0
2005-04-22 19:16:00,1.6691,1.6693,1.6688,1.6689,136300000.0
2005-04-22 19:17:00,1.669,1.669,1.6689,1.669,136300000.0
2005-04-22 19:18:00,1.6691,1.6692,1.6689,1.6691,136300000.0
2005-04-22 19:19:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2005-04-22 19:20:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2005-04-22 19:21:00,1.669,1.6691,1.669,1.669,136300000.0
2005-04-22 19:22:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2005-04-22 19:23:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2005-04-22 19:24:00,1.6691,1.6693,1.669,1.6692,136300000.0
2005-04-22 19:25:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-04-22 19:26:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2005-04-22 19:27:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2005-04-22 19:28:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2005-04-22 19:29:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-04-22 19:30:00,1.6692,1.6696,1.6692,1.6695,136300000.0
2005-04-22 19:31:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2005-04-22 19:32:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2005-04-22 19:33:00,1.6693,1.6696,1.6693,1.6695,136300000.0
2005-04-22 19:34:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-04-22 19:35:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-04-22 19:36:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-04-22 19:37:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2005-04-22 19:38:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2005-04-22 19:39:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2005-04-22 19:41:00,1.6691,1.6692,1.669,1.669,136300000.0
2005-04-22 19:42:00,1.6691,1.6693,1.6686,1.6687,136300000.0
2005-04-22 19:43:00,1.6686,1.669,1.6685,1.6688,136300000.0
2005-04-22 19:44:00,1.6689,1.669,1.6687,1.6688,136300000.0
2005-04-22 19:45:00,1.6689,1.6692,1.6684,1.669,136300000.0
2005-04-22 19:46:00,1.6689,1.6691,1.6685,1.6687,136300000.0
2005-04-22 19:47:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2005-04-22 19:48:00,1.6692,1.6699,1.6692,1.6695,136300000.0
2005-04-22 19:49:00,1.6696,1.6696,1.6691,1.6692,136300000.0
2005-04-22 19:50:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2005-04-22 19:51:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-04-22 19:52:00,1.6694,1.6697,1.6692,1.6696,136300000.0
2005-04-22 19:53:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2005-04-22 19:54:00,1.6696,1.6701,1.6695,1.6698,136300000.0
2005-04-22 19:55:00,1.6699,1.6699,1.6695,1.6695,136300000.0
2005-04-22 19:56:00,1.6696,1.6697,1.6691,1.6692,136300000.0
2005-04-22 19:57:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2005-04-22 19:58:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2005-04-22 19:59:00,1.6693,1.6697,1.6687,1.6697,136300000.0
2005-04-22 20:00:00,1.6696,1.6699,1.6696,1.6696,136300000.0
2005-04-22 20:01:00,1.6694,1.6695,1.6691,1.6695,136300000.0
2005-04-22 20:02:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2005-04-22 20:03:00,1.6695,1.6695,1.6691,1.6692,136300000.0
2005-04-22 20:05:00,1.6691,1.6691,1.6689,1.669,136300000.0
2005-04-22 20:06:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2005-04-22 20:07:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-04-22 20:08:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2005-04-22 20:09:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-04-22 20:10:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-04-22 20:12:00,1.6694,1.6697,1.6693,1.6696,136300000.0
2005-04-22 20:13:00,1.6695,1.6696,1.6693,1.6694,136300000.0
2005-04-22 20:14:00,1.6697,1.6697,1.669,1.669,136300000.0
2005-04-22 20:15:00,1.6691,1.6693,1.669,1.6692,136300000.0
2005-04-22 20:16:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2005-04-22 20:17:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2005-04-22 20:18:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2005-04-22 20:19:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-04-22 20:20:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-04-22 20:21:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2005-04-22 20:22:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2005-04-22 20:23:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2005-04-22 20:24:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2005-04-22 20:25:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2005-04-22 20:26:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2005-04-22 20:28:00,1.6694,1.6697,1.6692,1.6694,136300000.0
2005-04-22 20:29:00,1.6695,1.6695,1.6692,1.6695,136300000.0
2005-04-22 20:30:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2005-04-22 20:31:00,1.6693,1.6693,1.6687,1.669,136300000.0
2005-04-22 20:32:00,1.6691,1.6695,1.669,1.6695,136300000.0
2005-04-22 20:33:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2005-04-22 20:34:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2005-04-22 20:35:00,1.669,1.669,1.6688,1.6689,136300000.0
2005-04-22 20:36:00,1.669,1.6694,1.669,1.6691,136300000.0
2005-04-22 20:37:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2005-04-22 20:38:00,1.6691,1.6694,1.6691,1.6692,136300000.0
2005-04-22 20:39:00,1.6691,1.6692,1.669,1.6691,136300000.0
2005-04-22 20:40:00,1.669,1.669,1.6683,1.6683,136300000.0
2005-04-22 20:41:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2005-04-22 20:42:00,1.669,1.6695,1.6688,1.6694,136300000.0
2005-04-22 20:43:00,1.6692,1.6695,1.6688,1.6692,136300000.0
2005-04-22 20:44:00,1.6691,1.6691,1.6688,1.669,136300000.0
2005-04-22 20:45:00,1.6689,1.6691,1.6687,1.6689,136300000.0
2005-04-22 20:46:00,1.6691,1.6693,1.6689,1.6692,136300000.0
2005-04-22 20:47:00,1.6691,1.6695,1.6689,1.669,136300000.0
2005-04-22 20:48:00,1.6694,1.6699,1.6692,1.6694,136300000.0
2005-04-22 20:49:00,1.6696,1.67,1.6694,1.6698,136300000.0
2005-04-22 20:50:00,1.6697,1.6699,1.6694,1.6694,136300000.0
2005-04-22 20:51:00,1.6693,1.6696,1.6688,1.6692,136300000.0
2005-04-22 20:52:00,1.6691,1.6692,1.6687,1.6692,136300000.0
2005-04-22 20:53:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2005-04-22 20:54:00,1.6693,1.6693,1.6689,1.6691,136300000.0
2005-04-22 20:55:00,1.6693,1.6695,1.6691,1.6693,136300000.0
2005-04-22 20:56:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2005-04-22 20:57:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2005-04-22 20:58:00,1.6695,1.6698,1.6694,1.6697,136300000.0
2005-04-22 20:59:00,1.6698,1.6698,1.6691,1.6697,136300000.0
2005-04-22 21:00:00,1.6695,1.6697,1.6692,1.6696,136300000.0
2005-04-22 21:01:00,1.6697,1.6699,1.6695,1.6698,136300000.0
2005-04-22 21:02:00,1.6699,1.6707,1.6697,1.6707,136300000.0
2005-04-22 21:03:00,1.6708,1.6708,1.6703,1.6705,136300000.0
2005-04-22 21:04:00,1.6702,1.6702,1.6695,1.6695,136300000.0
2005-04-22 21:05:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2005-04-22 21:06:00,1.6693,1.6699,1.6693,1.6696,136300000.0
2005-04-22 21:07:00,1.6698,1.67,1.6696,1.6696,136300000.0
2005-04-22 21:08:00,1.6699,1.6706,1.6698,1.6702,136300000.0
2005-04-22 21:09:00,1.6701,1.6705,1.6699,1.6705,136300000.0
2005-04-22 21:10:00,1.6704,1.6705,1.6701,1.6703,136300000.0
2005-04-22 21:11:00,1.6702,1.6708,1.6702,1.6707,136300000.0
2005-04-22 21:12:00,1.6708,1.671,1.6706,1.6706,136300000.0
2005-04-22 21:13:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2005-04-22 21:15:00,1.6704,1.6706,1.6703,1.6704,136300000.0
2005-04-22 21:16:00,1.6703,1.6705,1.6702,1.6704,136300000.0
2005-04-22 21:17:00,1.6705,1.6705,1.6699,1.67,136300000.0
2005-04-22 21:18:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-22 21:19:00,1.67,1.67,1.67,1.67,136300000.0
2005-04-22 21:20:00,1.6699,1.6701,1.6699,1.67,136300000.0
2005-04-22 21:21:00,1.6699,1.6706,1.6699,1.6704,136300000.0
2005-04-22 21:22:00,1.6703,1.6704,1.67,1.6703,136300000.0
2005-04-22 21:23:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2005-04-22 21:24:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2005-04-22 21:25:00,1.6705,1.6707,1.6702,1.6706,136300000.0
2005-04-22 21:26:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2005-04-22 21:27:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-04-22 21:28:00,1.6705,1.6707,1.6702,1.6702,136300000.0
2005-04-22 21:29:00,1.6704,1.6707,1.67,1.67,136300000.0
2005-04-22 21:30:00,1.6702,1.6702,1.67,1.6702,136300000.0
2005-04-22 21:31:00,1.6706,1.6706,1.6702,1.6704,136300000.0
2005-04-22 21:32:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2005-04-22 21:33:00,1.6701,1.6702,1.67,1.6702,136300000.0
2005-04-22 21:34:00,1.6703,1.6704,1.67,1.6704,136300000.0
2005-04-22 21:35:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2005-04-22 21:36:00,1.6703,1.6706,1.6702,1.6702,136300000.0
2005-04-22 21:37:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2005-04-22 21:38:00,1.6705,1.6708,1.6703,1.6704,136300000.0
2005-04-22 21:39:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2005-04-22 21:40:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2005-04-22 21:41:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2005-04-22 21:42:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2005-04-22 21:43:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2005-04-22 21:44:00,1.67,1.6703,1.67,1.6703,136300000.0
2005-04-22 21:45:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2005-04-22 21:46:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2005-04-22 21:47:00,1.6706,1.6711,1.6706,1.6708,136300000.0
2005-04-22 21:48:00,1.671,1.671,1.671,1.671,136300000.0
2005-04-22 21:49:00,1.6708,1.6711,1.6708,1.6708,136300000.0
2005-04-22 21:50:00,1.6707,1.6709,1.6702,1.6708,136300000.0
2005-04-22 21:51:00,1.6706,1.6706,1.6703,1.6706,136300000.0
2005-04-22 21:52:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2005-04-22 21:53:00,1.6703,1.6703,1.6697,1.6699,136300000.0
2005-04-22 21:54:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2005-04-22 21:55:00,1.6697,1.6698,1.6691,1.6691,136300000.0
2005-04-22 21:56:00,1.6689,1.6701,1.6686,1.6701,136300000.0
2005-04-22 21:57:00,1.6697,1.6698,1.6693,1.6693,136300000.0
2005-04-22 21:58:00,1.6694,1.6697,1.6693,1.6693,136300000.0
2005-04-22 22:00:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2005-04-22 22:01:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-04-22 22:02:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-22 22:04:00,1.6697,1.6699,1.6695,1.6697,136300000.0
2005-04-22 22:05:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2005-04-22 22:06:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-22 22:07:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-22 22:08:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-04-22 22:09:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-04-22 22:10:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-22 22:11:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-22 22:13:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2005-04-22 22:15:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-22 22:19:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-22 22:20:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-22 22:23:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2005-04-22 22:24:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-22 22:25:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-22 22:26:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-04-22 22:27:00,1.67,1.67,1.67,1.67,136300000.0
2005-04-22 22:28:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-22 22:29:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-22 22:30:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-22 22:32:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-22 22:35:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-22 22:36:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-22 22:37:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-22 22:38:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2005-04-22 22:39:00,1.6698,1.6701,1.6698,1.67,136300000.0
2005-04-22 22:40:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2005-04-22 22:42:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-22 22:43:00,1.67,1.67,1.67,1.67,136300000.0
2005-04-22 22:44:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-22 22:46:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-22 22:47:00,1.6699,1.6707,1.6699,1.6705,136300000.0
2005-04-22 22:48:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-04-22 22:49:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-04-22 22:50:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2005-04-22 22:51:00,1.6705,1.671,1.6705,1.671,136300000.0
2005-04-22 22:52:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-22 22:53:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-22 22:54:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-04-22 22:55:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-22 22:56:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-22 22:57:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-04-22 22:59:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2005-04-25 00:00:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2005-04-25 00:02:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2005-04-25 00:03:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-04-25 00:04:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2005-04-25 00:05:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-04-25 00:06:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2005-04-25 00:07:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2005-04-25 00:08:00,1.6698,1.6698,1.6692,1.6693,136300000.0
2005-04-25 00:09:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-04-25 00:11:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-04-25 00:12:00,1.6698,1.6699,1.6693,1.6694,136300000.0
2005-04-25 00:13:00,1.6693,1.67,1.6693,1.6695,136300000.0
2005-04-25 00:14:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-04-25 00:15:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-04-25 00:16:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-25 00:17:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2005-04-25 00:18:00,1.6695,1.67,1.6695,1.6699,136300000.0
2005-04-25 00:19:00,1.6698,1.6701,1.6698,1.6699,136300000.0
2005-04-25 00:20:00,1.67,1.6701,1.6699,1.6699,136300000.0
2005-04-25 00:21:00,1.6701,1.6701,1.6693,1.6694,136300000.0
2005-04-25 00:23:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-04-25 00:24:00,1.6694,1.6697,1.6691,1.6695,136300000.0
2005-04-25 00:25:00,1.6696,1.6697,1.6694,1.6696,136300000.0
2005-04-25 00:26:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-25 00:28:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2005-04-25 00:29:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2005-04-25 00:30:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2005-04-25 00:31:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-25 00:32:00,1.6697,1.67,1.6697,1.6699,136300000.0
2005-04-25 00:33:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2005-04-25 00:34:00,1.67,1.67,1.6697,1.6698,136300000.0
2005-04-25 00:36:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-04-25 00:37:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2005-04-25 00:38:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2005-04-25 00:39:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2005-04-25 00:40:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-04-25 00:41:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-04-25 00:42:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2005-04-25 00:43:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-04-25 00:44:00,1.6694,1.6695,1.6691,1.6692,136300000.0
2005-04-25 00:45:00,1.669,1.6692,1.6688,1.669,136300000.0
2005-04-25 00:46:00,1.6691,1.6693,1.6689,1.669,136300000.0
2005-04-25 00:47:00,1.6689,1.6692,1.6687,1.6692,136300000.0
2005-04-25 00:48:00,1.6691,1.6691,1.669,1.669,136300000.0
2005-04-25 00:49:00,1.6689,1.6691,1.6687,1.6691,136300000.0
2005-04-25 00:50:00,1.669,1.6691,1.669,1.6691,136300000.0
2005-04-25 00:51:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2005-04-25 00:54:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-04-25 00:55:00,1.669,1.6691,1.6688,1.6691,136300000.0
2005-04-25 00:57:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-04-25 00:58:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2005-04-25 00:59:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-04-25 01:00:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2005-04-25 01:01:00,1.6695,1.67,1.6695,1.67,136300000.0
2005-04-25 01:02:00,1.6698,1.6703,1.6698,1.6701,136300000.0
2005-04-25 01:03:00,1.6703,1.6703,1.67,1.6701,136300000.0
2005-04-25 01:04:00,1.67,1.67,1.67,1.67,136300000.0
2005-04-25 01:05:00,1.6701,1.6701,1.6697,1.6699,136300000.0
2005-04-25 01:06:00,1.6698,1.67,1.6698,1.6698,136300000.0
2005-04-25 01:07:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2005-04-25 01:08:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2005-04-25 01:09:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-25 01:10:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2005-04-25 01:11:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2005-04-25 01:12:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2005-04-25 01:13:00,1.6693,1.6695,1.6691,1.6694,136300000.0
2005-04-25 01:14:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2005-04-25 01:16:00,1.6693,1.6695,1.669,1.6692,136300000.0
2005-04-25 01:17:00,1.6691,1.6696,1.669,1.6692,136300000.0
2005-04-25 01:18:00,1.6691,1.6692,1.669,1.6691,136300000.0
2005-04-25 01:19:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-04-25 01:20:00,1.669,1.6697,1.6689,1.6697,136300000.0
2005-04-25 01:21:00,1.6698,1.6701,1.6695,1.6695,136300000.0
2005-04-25 01:22:00,1.6697,1.67,1.6697,1.6698,136300000.0
2005-04-25 01:23:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-04-25 01:24:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2005-04-25 01:25:00,1.6696,1.6696,1.6692,1.6693,136300000.0
2005-04-25 01:26:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2005-04-25 01:27:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-04-25 01:28:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2005-04-25 01:29:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2005-04-25 01:30:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2005-04-25 01:32:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-04-25 01:33:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2005-04-25 01:34:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2005-04-25 01:35:00,1.6696,1.6696,1.6687,1.669,136300000.0
2005-04-25 01:36:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-04-25 01:37:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2005-04-25 01:38:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2005-04-25 01:39:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-04-25 01:40:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2005-04-25 01:41:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2005-04-25 01:42:00,1.6683,1.6686,1.6679,1.668,136300000.0
2005-04-25 01:43:00,1.6679,1.668,1.6675,1.6679,136300000.0
2005-04-25 01:44:00,1.6675,1.6679,1.6675,1.6675,136300000.0
2005-04-25 01:45:00,1.6673,1.668,1.6673,1.6677,136300000.0
2005-04-25 01:46:00,1.6678,1.6681,1.6678,1.668,136300000.0
2005-04-25 01:47:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2005-04-25 01:48:00,1.668,1.668,1.6675,1.6677,136300000.0
2005-04-25 01:49:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-04-25 01:50:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2005-04-25 01:51:00,1.6673,1.6678,1.6673,1.6675,136300000.0
2005-04-25 01:52:00,1.6677,1.6681,1.6675,1.6681,136300000.0
2005-04-25 01:53:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2005-04-25 01:54:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2005-04-25 01:55:00,1.6687,1.6687,1.6684,1.6685,136300000.0
2005-04-25 01:56:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2005-04-25 01:57:00,1.6683,1.6685,1.6681,1.6683,136300000.0
2005-04-25 01:58:00,1.6685,1.6685,1.6681,1.6684,136300000.0
2005-04-25 01:59:00,1.6685,1.6689,1.6685,1.6688,136300000.0
2005-04-25 02:00:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-04-25 02:01:00,1.6688,1.6688,1.6683,1.6684,136300000.0
2005-04-25 02:02:00,1.6685,1.6685,1.6678,1.6679,136300000.0
2005-04-25 02:03:00,1.6678,1.668,1.6677,1.6679,136300000.0
2005-04-25 02:04:00,1.6677,1.6688,1.6677,1.6684,136300000.0
2005-04-25 02:05:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2005-04-25 02:06:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2005-04-25 02:07:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-04-25 02:08:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2005-04-25 02:09:00,1.6683,1.6684,1.668,1.668,136300000.0
2005-04-25 02:10:00,1.6682,1.6683,1.668,1.668,136300000.0
2005-04-25 02:11:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-04-25 02:12:00,1.6678,1.6678,1.6665,1.6668,136300000.0
2005-04-25 02:13:00,1.6669,1.6673,1.6667,1.6671,136300000.0
2005-04-25 02:14:00,1.6672,1.6672,1.6665,1.6667,136300000.0
2005-04-25 02:15:00,1.6666,1.667,1.6666,1.6667,136300000.0
2005-04-25 02:16:00,1.6666,1.6671,1.6666,1.6668,136300000.0
2005-04-25 02:17:00,1.6669,1.6672,1.6668,1.667,136300000.0
2005-04-25 02:18:00,1.6669,1.6669,1.6665,1.6667,136300000.0
2005-04-25 02:19:00,1.6666,1.6668,1.6663,1.6667,136300000.0
2005-04-25 02:20:00,1.6668,1.6669,1.6665,1.6665,136300000.0
2005-04-25 02:21:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2005-04-25 02:22:00,1.6665,1.6669,1.6662,1.6667,136300000.0
2005-04-25 02:23:00,1.6669,1.667,1.6666,1.6666,136300000.0
2005-04-25 02:24:00,1.6665,1.6667,1.6663,1.6666,136300000.0
2005-04-25 02:25:00,1.6667,1.6667,1.6664,1.6666,136300000.0
2005-04-25 02:26:00,1.6668,1.6669,1.6664,1.6664,136300000.0
2005-04-25 02:27:00,1.6663,1.6666,1.6661,1.6662,136300000.0
2005-04-25 02:28:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2005-04-25 02:29:00,1.666,1.666,1.6656,1.6657,136300000.0
2005-04-25 02:30:00,1.6659,1.6664,1.6657,1.6664,136300000.0
2005-04-25 02:31:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2005-04-25 02:32:00,1.6664,1.6666,1.666,1.666,136300000.0
2005-04-25 02:33:00,1.6661,1.6661,1.6657,1.666,136300000.0
2005-04-25 02:34:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-04-25 02:35:00,1.6662,1.6672,1.6657,1.6671,136300000.0
2005-04-25 02:36:00,1.6669,1.6669,1.6657,1.6657,136300000.0
2005-04-25 02:37:00,1.6661,1.6664,1.6657,1.6664,136300000.0
2005-04-25 02:38:00,1.6663,1.6665,1.666,1.6664,136300000.0
2005-04-25 02:39:00,1.6662,1.6663,1.6657,1.666,136300000.0
2005-04-25 02:40:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-04-25 02:41:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-04-25 02:42:00,1.6656,1.6657,1.6651,1.6655,136300000.0
2005-04-25 02:43:00,1.6654,1.6655,1.6651,1.6651,136300000.0
2005-04-25 02:44:00,1.6653,1.6657,1.6651,1.6657,136300000.0
2005-04-25 02:45:00,1.6654,1.6662,1.6654,1.666,136300000.0
2005-04-25 02:46:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2005-04-25 02:47:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-04-25 02:48:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-25 02:49:00,1.6656,1.6661,1.6656,1.6656,136300000.0
2005-04-25 02:50:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-04-25 02:51:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-04-25 02:52:00,1.6659,1.6659,1.6654,1.6655,136300000.0
2005-04-25 02:53:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-25 02:54:00,1.6656,1.6665,1.6655,1.6663,136300000.0
2005-04-25 02:55:00,1.6664,1.6669,1.6662,1.6664,136300000.0
2005-04-25 02:56:00,1.6665,1.6665,1.6657,1.6661,136300000.0
2005-04-25 02:57:00,1.666,1.666,1.6657,1.6659,136300000.0
2005-04-25 02:58:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-04-25 02:59:00,1.6656,1.6662,1.6656,1.6661,136300000.0
2005-04-25 03:00:00,1.6662,1.6663,1.6659,1.6659,136300000.0
2005-04-25 03:01:00,1.6657,1.666,1.6657,1.6659,136300000.0
2005-04-25 03:02:00,1.6657,1.6661,1.6657,1.6657,136300000.0
2005-04-25 03:03:00,1.6656,1.6662,1.6656,1.6659,136300000.0
2005-04-25 03:04:00,1.666,1.6664,1.6659,1.6664,136300000.0
2005-04-25 03:05:00,1.6665,1.6665,1.6657,1.6659,136300000.0
2005-04-25 03:06:00,1.666,1.6665,1.6659,1.6663,136300000.0
2005-04-25 03:07:00,1.6662,1.6666,1.6662,1.6666,136300000.0
2005-04-25 03:08:00,1.6665,1.6665,1.6662,1.6664,136300000.0
2005-04-25 03:09:00,1.6663,1.6666,1.6662,1.6666,136300000.0
2005-04-25 03:10:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2005-04-25 03:11:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2005-04-25 03:12:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-04-25 03:13:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-04-25 03:14:00,1.6667,1.667,1.6666,1.667,136300000.0
2005-04-25 03:15:00,1.6669,1.6671,1.6662,1.6665,136300000.0
2005-04-25 03:16:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2005-04-25 03:17:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-04-25 03:18:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2005-04-25 03:19:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2005-04-25 03:20:00,1.6665,1.6668,1.6664,1.6668,136300000.0
2005-04-25 03:21:00,1.6669,1.6669,1.6665,1.6667,136300000.0
2005-04-25 03:22:00,1.6669,1.6669,1.6664,1.6666,136300000.0
2005-04-25 03:23:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-25 03:24:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2005-04-25 03:25:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2005-04-25 03:26:00,1.6663,1.6664,1.6661,1.6663,136300000.0
2005-04-25 03:27:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-04-25 03:28:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-04-25 03:29:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-04-25 03:30:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-04-25 03:31:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-04-25 03:32:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-04-25 03:33:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2005-04-25 03:34:00,1.6665,1.6667,1.6664,1.6665,136300000.0
2005-04-25 03:35:00,1.6666,1.6666,1.6662,1.6665,136300000.0
2005-04-25 03:36:00,1.6664,1.6667,1.6663,1.6666,136300000.0
2005-04-25 03:37:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2005-04-25 03:38:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2005-04-25 03:39:00,1.6664,1.6666,1.6662,1.6664,136300000.0
2005-04-25 03:40:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2005-04-25 03:41:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-04-25 03:42:00,1.6662,1.6663,1.666,1.6661,136300000.0
2005-04-25 03:44:00,1.666,1.6664,1.666,1.6663,136300000.0
2005-04-25 03:45:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-04-25 03:47:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-04-25 03:49:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2005-04-25 03:50:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-04-25 03:51:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-04-25 03:52:00,1.6662,1.6665,1.666,1.6662,136300000.0
2005-04-25 03:53:00,1.6661,1.6663,1.666,1.6661,136300000.0
2005-04-25 03:54:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2005-04-25 03:55:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2005-04-25 03:56:00,1.6661,1.6662,1.6659,1.666,136300000.0
2005-04-25 03:57:00,1.6661,1.6662,1.6656,1.6656,136300000.0
2005-04-25 03:58:00,1.6659,1.666,1.6656,1.6657,136300000.0
2005-04-25 03:59:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2005-04-25 04:00:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-25 04:01:00,1.6659,1.666,1.6656,1.6657,136300000.0
2005-04-25 04:02:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2005-04-25 04:03:00,1.6657,1.6664,1.6657,1.6661,136300000.0
2005-04-25 04:04:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-04-25 04:06:00,1.666,1.6661,1.666,1.666,136300000.0
2005-04-25 04:07:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-04-25 04:08:00,1.6661,1.6662,1.6659,1.6662,136300000.0
2005-04-25 04:09:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-25 04:12:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2005-04-25 04:13:00,1.6662,1.6662,1.666,1.666,136300000.0
2005-04-25 04:14:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-04-25 04:15:00,1.6662,1.6669,1.6659,1.6668,136300000.0
2005-04-25 04:16:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-04-25 04:17:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2005-04-25 04:18:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2005-04-25 04:19:00,1.6667,1.6672,1.6665,1.6672,136300000.0
2005-04-25 04:20:00,1.667,1.6678,1.667,1.6675,136300000.0
2005-04-25 04:21:00,1.6677,1.6681,1.6675,1.6677,136300000.0
2005-04-25 04:22:00,1.6673,1.6681,1.6673,1.6677,136300000.0
2005-04-25 04:23:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2005-04-25 04:24:00,1.6675,1.6681,1.6675,1.6679,136300000.0
2005-04-25 04:25:00,1.6681,1.6681,1.6675,1.6675,136300000.0
2005-04-25 04:26:00,1.6677,1.6679,1.6675,1.6675,136300000.0
2005-04-25 04:27:00,1.6678,1.668,1.6677,1.6679,136300000.0
2005-04-25 04:28:00,1.6678,1.6679,1.6673,1.6677,136300000.0
2005-04-25 04:29:00,1.6673,1.6678,1.6673,1.6675,136300000.0
2005-04-25 04:30:00,1.6677,1.6678,1.6673,1.6675,136300000.0
2005-04-25 04:31:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-04-25 04:32:00,1.6672,1.6673,1.667,1.667,136300000.0
2005-04-25 04:33:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2005-04-25 04:34:00,1.6671,1.6675,1.667,1.6672,136300000.0
2005-04-25 04:35:00,1.6671,1.6675,1.6671,1.6672,136300000.0
2005-04-25 04:36:00,1.6671,1.6672,1.6667,1.667,136300000.0
2005-04-25 04:37:00,1.6671,1.6671,1.6666,1.6668,136300000.0
2005-04-25 04:38:00,1.6667,1.6669,1.6666,1.6668,136300000.0
2005-04-25 04:39:00,1.6667,1.6669,1.6667,1.6667,136300000.0
2005-04-25 04:40:00,1.6668,1.6671,1.6667,1.6671,136300000.0
2005-04-25 04:41:00,1.6673,1.6675,1.6665,1.6671,136300000.0
2005-04-25 04:42:00,1.667,1.6671,1.6662,1.6663,136300000.0
2005-04-25 04:43:00,1.6662,1.6667,1.6662,1.6665,136300000.0
2005-04-25 04:44:00,1.6666,1.6669,1.6664,1.6669,136300000.0
2005-04-25 04:45:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-04-25 04:46:00,1.6668,1.6669,1.6666,1.6669,136300000.0
2005-04-25 04:47:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-04-25 04:48:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-04-25 04:49:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2005-04-25 04:50:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-04-25 04:51:00,1.6665,1.667,1.6665,1.667,136300000.0
2005-04-25 04:52:00,1.6671,1.6671,1.667,1.667,136300000.0
2005-04-25 04:53:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-04-25 04:54:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-04-25 04:55:00,1.6669,1.667,1.6667,1.667,136300000.0
2005-04-25 04:56:00,1.6671,1.6671,1.6668,1.667,136300000.0
2005-04-25 04:57:00,1.6671,1.6672,1.6667,1.6667,136300000.0
2005-04-25 04:58:00,1.6668,1.6671,1.6668,1.667,136300000.0
2005-04-25 04:59:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2005-04-25 05:00:00,1.6669,1.6673,1.6669,1.667,136300000.0
2005-04-25 05:01:00,1.6671,1.6673,1.667,1.6672,136300000.0
2005-04-25 05:02:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-04-25 05:03:00,1.667,1.667,1.667,1.667,136300000.0
2005-04-25 05:04:00,1.6671,1.6671,1.667,1.667,136300000.0
2005-04-25 05:07:00,1.6671,1.6673,1.667,1.6673,136300000.0
2005-04-25 05:08:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2005-04-25 05:09:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-04-25 05:10:00,1.6673,1.6677,1.6672,1.6673,136300000.0
2005-04-25 05:11:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2005-04-25 05:12:00,1.6673,1.6673,1.667,1.6672,136300000.0
2005-04-25 05:13:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2005-04-25 05:14:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-25 05:15:00,1.6675,1.6682,1.6675,1.6682,136300000.0
2005-04-25 05:16:00,1.6679,1.6684,1.6679,1.668,136300000.0
2005-04-25 05:17:00,1.6682,1.6686,1.6682,1.6684,136300000.0
2005-04-25 05:18:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2005-04-25 05:19:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2005-04-25 05:20:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2005-04-25 05:21:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2005-04-25 05:22:00,1.6685,1.6688,1.6684,1.6685,136300000.0
2005-04-25 05:23:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2005-04-25 05:24:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2005-04-25 05:25:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2005-04-25 05:26:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2005-04-25 05:27:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2005-04-25 05:28:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-04-25 05:29:00,1.6687,1.6689,1.6681,1.6685,136300000.0
2005-04-25 05:30:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-04-25 05:32:00,1.6681,1.6683,1.668,1.6681,136300000.0
2005-04-25 05:33:00,1.668,1.6686,1.668,1.6685,136300000.0
2005-04-25 05:34:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2005-04-25 05:35:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2005-04-25 05:36:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2005-04-25 05:37:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2005-04-25 05:38:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2005-04-25 05:39:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-04-25 05:40:00,1.6683,1.6685,1.668,1.668,136300000.0
2005-04-25 05:41:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-04-25 05:42:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-04-25 05:43:00,1.6681,1.6682,1.6677,1.6677,136300000.0
2005-04-25 05:44:00,1.668,1.6681,1.668,1.668,136300000.0
2005-04-25 05:45:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2005-04-25 05:46:00,1.6678,1.668,1.6678,1.668,136300000.0
2005-04-25 05:47:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2005-04-25 05:48:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-04-25 05:49:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-25 05:50:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2005-04-25 05:51:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-25 05:52:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-25 05:53:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-04-25 05:54:00,1.6673,1.6673,1.6669,1.6673,136300000.0
2005-04-25 05:55:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-25 05:56:00,1.6672,1.6673,1.6668,1.6668,136300000.0
2005-04-25 05:57:00,1.6669,1.6672,1.6668,1.6672,136300000.0
2005-04-25 05:58:00,1.6673,1.6673,1.667,1.667,136300000.0
2005-04-25 05:59:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2005-04-25 06:00:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-04-25 06:02:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2005-04-25 06:03:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-04-25 06:04:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-04-25 06:05:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2005-04-25 06:06:00,1.6672,1.6672,1.667,1.6671,136300000.0
2005-04-25 06:07:00,1.667,1.6671,1.6669,1.6669,136300000.0
2005-04-25 06:08:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-04-25 06:09:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-04-25 06:10:00,1.667,1.667,1.667,1.667,136300000.0
2005-04-25 06:11:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-04-25 06:12:00,1.667,1.667,1.6668,1.6669,136300000.0
2005-04-25 06:13:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-04-25 06:15:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2005-04-25 06:16:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-04-25 06:17:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-04-25 06:18:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-04-25 06:21:00,1.6667,1.6671,1.6664,1.6671,136300000.0
2005-04-25 06:22:00,1.667,1.6671,1.6669,1.667,136300000.0
2005-04-25 06:23:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-04-25 06:24:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2005-04-25 06:25:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-04-25 06:26:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-25 06:27:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2005-04-25 06:28:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-04-25 06:29:00,1.668,1.668,1.6677,1.6678,136300000.0
2005-04-25 06:30:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2005-04-25 06:31:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-25 06:34:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-04-25 06:35:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2005-04-25 06:36:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-04-25 06:37:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-25 06:41:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-04-25 06:42:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-04-25 06:43:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-04-25 06:44:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-04-25 06:45:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-25 06:46:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-25 06:47:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2005-04-25 06:48:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-04-25 06:49:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2005-04-25 06:50:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2005-04-25 06:51:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-25 06:52:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-25 06:53:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-04-25 06:54:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2005-04-25 06:55:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-25 06:56:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2005-04-25 06:57:00,1.6672,1.6675,1.6672,1.6673,136300000.0
2005-04-25 06:58:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-25 06:59:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2005-04-25 07:00:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-04-25 07:01:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-04-25 07:02:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2005-04-25 07:03:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-04-25 07:05:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-04-25 07:06:00,1.667,1.6671,1.6668,1.6669,136300000.0
2005-04-25 07:07:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-04-25 07:08:00,1.667,1.667,1.6666,1.6666,136300000.0
2005-04-25 07:09:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2005-04-25 07:10:00,1.6662,1.6665,1.6662,1.6664,136300000.0
2005-04-25 07:11:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2005-04-25 07:12:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-04-25 07:13:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2005-04-25 07:14:00,1.6671,1.6672,1.6669,1.6671,136300000.0
2005-04-25 07:15:00,1.667,1.6673,1.6669,1.6673,136300000.0
2005-04-25 07:16:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-25 07:17:00,1.6671,1.6678,1.6671,1.6673,136300000.0
2005-04-25 07:18:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2005-04-25 07:19:00,1.6669,1.6675,1.6669,1.6672,136300000.0
2005-04-25 07:20:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-04-25 07:21:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2005-04-25 07:23:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-25 07:24:00,1.6675,1.6679,1.6675,1.6679,136300000.0
2005-04-25 07:25:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-04-25 07:26:00,1.6682,1.6682,1.6678,1.6679,136300000.0
2005-04-25 07:27:00,1.668,1.668,1.6675,1.6677,136300000.0
2005-04-25 07:28:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2005-04-25 07:29:00,1.6678,1.6678,1.6673,1.6675,136300000.0
2005-04-25 07:30:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2005-04-25 07:31:00,1.6678,1.668,1.6678,1.6679,136300000.0
2005-04-25 07:32:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2005-04-25 07:33:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-04-25 07:34:00,1.6678,1.6679,1.6675,1.6677,136300000.0
2005-04-25 07:35:00,1.6678,1.6682,1.6678,1.6679,136300000.0
2005-04-25 07:36:00,1.668,1.668,1.6678,1.6678,136300000.0
2005-04-25 07:37:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2005-04-25 07:38:00,1.668,1.6684,1.668,1.6683,136300000.0
2005-04-25 07:39:00,1.6682,1.6688,1.668,1.6685,136300000.0
2005-04-25 07:40:00,1.6686,1.6687,1.6683,1.6683,136300000.0
2005-04-25 07:41:00,1.6682,1.6686,1.668,1.6685,136300000.0
2005-04-25 07:42:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2005-04-25 07:43:00,1.6688,1.6689,1.6686,1.6687,136300000.0
2005-04-25 07:44:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2005-04-25 07:45:00,1.6684,1.669,1.6684,1.6687,136300000.0
2005-04-25 07:46:00,1.6685,1.669,1.6685,1.6689,136300000.0
2005-04-25 07:47:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-04-25 07:48:00,1.6686,1.6696,1.6686,1.669,136300000.0
2005-04-25 07:49:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2005-04-25 07:50:00,1.669,1.669,1.669,1.669,136300000.0
2005-04-25 07:51:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2005-04-25 07:52:00,1.6688,1.6688,1.6683,1.6684,136300000.0
2005-04-25 07:53:00,1.6683,1.6683,1.6677,1.668,136300000.0
2005-04-25 07:54:00,1.6681,1.6684,1.6678,1.6684,136300000.0
2005-04-25 07:55:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-04-25 07:56:00,1.6681,1.6681,1.6679,1.668,136300000.0
2005-04-25 07:57:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2005-04-25 07:58:00,1.6675,1.6678,1.6675,1.6675,136300000.0
2005-04-25 07:59:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2005-04-25 08:00:00,1.6673,1.6678,1.6673,1.6677,136300000.0
2005-04-25 08:01:00,1.6675,1.6683,1.6675,1.6679,136300000.0
2005-04-25 08:02:00,1.668,1.6681,1.668,1.668,136300000.0
2005-04-25 08:03:00,1.6681,1.6681,1.6679,1.668,136300000.0
2005-04-25 08:04:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2005-04-25 08:06:00,1.6677,1.6679,1.6675,1.6679,136300000.0
2005-04-25 08:07:00,1.6681,1.6683,1.668,1.6682,136300000.0
2005-04-25 08:08:00,1.6681,1.6683,1.668,1.668,136300000.0
2005-04-25 08:09:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2005-04-25 08:10:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2005-04-25 08:11:00,1.6683,1.6686,1.6683,1.6683,136300000.0
2005-04-25 08:12:00,1.6682,1.6687,1.6682,1.6684,136300000.0
2005-04-25 08:13:00,1.6685,1.6685,1.6677,1.6679,136300000.0
2005-04-25 08:14:00,1.6678,1.668,1.6675,1.668,136300000.0
2005-04-25 08:15:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-04-25 08:16:00,1.6679,1.6681,1.6677,1.6678,136300000.0
2005-04-25 08:17:00,1.6677,1.6679,1.6676,1.6676,136300000.0
2005-04-25 08:18:00,1.6675,1.6676,1.6673,1.6676,136300000.0
2005-04-25 08:19:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-04-25 08:20:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2005-04-25 08:21:00,1.6682,1.6685,1.6682,1.6683,136300000.0
2005-04-25 08:22:00,1.6682,1.6687,1.6678,1.6682,136300000.0
2005-04-25 08:23:00,1.668,1.6692,1.6678,1.6686,136300000.0
2005-04-25 08:24:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2005-04-25 08:25:00,1.6688,1.6688,1.6679,1.668,136300000.0
2005-04-25 08:26:00,1.6683,1.6684,1.6681,1.6683,136300000.0
2005-04-25 08:27:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2005-04-25 08:28:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2005-04-25 08:29:00,1.6687,1.6688,1.6677,1.6677,136300000.0
2005-04-25 08:30:00,1.6678,1.6681,1.6676,1.668,136300000.0
2005-04-25 08:31:00,1.6681,1.6682,1.6676,1.6682,136300000.0
2005-04-25 08:32:00,1.6681,1.6682,1.6678,1.6681,136300000.0
2005-04-25 08:33:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2005-04-25 08:34:00,1.668,1.668,1.6675,1.6676,136300000.0
2005-04-25 08:35:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2005-04-25 08:36:00,1.6678,1.6678,1.6668,1.6668,136300000.0
2005-04-25 08:37:00,1.6669,1.6671,1.6668,1.6671,136300000.0
2005-04-25 08:38:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2005-04-25 08:39:00,1.6669,1.6673,1.6669,1.6669,136300000.0
2005-04-25 08:40:00,1.6667,1.667,1.6667,1.6668,136300000.0
2005-04-25 08:41:00,1.667,1.6676,1.667,1.6671,136300000.0
2005-04-25 08:42:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-04-25 08:43:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2005-04-25 08:44:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-04-25 08:45:00,1.6673,1.6677,1.6672,1.6677,136300000.0
2005-04-25 08:46:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2005-04-25 08:47:00,1.6676,1.6677,1.6674,1.6677,136300000.0
2005-04-25 08:48:00,1.6678,1.668,1.6676,1.6679,136300000.0
2005-04-25 08:49:00,1.6678,1.6678,1.6671,1.6672,136300000.0
2005-04-25 08:50:00,1.6673,1.6677,1.6672,1.6677,136300000.0
2005-04-25 08:51:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2005-04-25 08:52:00,1.6671,1.6675,1.667,1.6675,136300000.0
2005-04-25 08:53:00,1.6673,1.6679,1.6673,1.6676,136300000.0
2005-04-25 08:54:00,1.6675,1.668,1.6675,1.668,136300000.0
2005-04-25 08:55:00,1.6679,1.668,1.6676,1.6678,136300000.0
2005-04-25 08:56:00,1.6679,1.668,1.6675,1.6677,136300000.0
2005-04-25 08:57:00,1.6675,1.668,1.6675,1.6679,136300000.0
2005-04-25 08:58:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2005-04-25 08:59:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2005-04-25 09:00:00,1.6675,1.6679,1.6674,1.6677,136300000.0
2005-04-25 09:01:00,1.6678,1.6682,1.6677,1.6677,136300000.0
2005-04-25 09:02:00,1.6675,1.6678,1.6674,1.6678,136300000.0
2005-04-25 09:03:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2005-04-25 09:04:00,1.6678,1.668,1.6676,1.6679,136300000.0
2005-04-25 09:05:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2005-04-25 09:06:00,1.6678,1.6679,1.6675,1.6676,136300000.0
2005-04-25 09:07:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2005-04-25 09:08:00,1.6674,1.6677,1.6672,1.6672,136300000.0
2005-04-25 09:09:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2005-04-25 09:10:00,1.6675,1.6675,1.667,1.667,136300000.0
2005-04-25 09:11:00,1.6671,1.6671,1.6669,1.667,136300000.0
2005-04-25 09:12:00,1.6669,1.6673,1.6666,1.6668,136300000.0
2005-04-25 09:13:00,1.6667,1.667,1.6666,1.6669,136300000.0
2005-04-25 09:14:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-04-25 09:15:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-04-25 09:16:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2005-04-25 09:17:00,1.6667,1.6669,1.6666,1.6667,136300000.0
2005-04-25 09:18:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2005-04-25 09:19:00,1.6663,1.6669,1.6662,1.6668,136300000.0
2005-04-25 09:20:00,1.6669,1.6669,1.6663,1.6663,136300000.0
2005-04-25 09:21:00,1.6665,1.6667,1.6663,1.6664,136300000.0
2005-04-25 09:22:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-04-25 09:23:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2005-04-25 09:24:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2005-04-25 09:25:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-04-25 09:26:00,1.6665,1.6669,1.6665,1.6666,136300000.0
2005-04-25 09:27:00,1.6668,1.667,1.6667,1.6669,136300000.0
2005-04-25 09:28:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2005-04-25 09:29:00,1.6667,1.6671,1.6667,1.6668,136300000.0
2005-04-25 09:30:00,1.6669,1.6672,1.6667,1.6671,136300000.0
2005-04-25 09:31:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-04-25 09:32:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2005-04-25 09:33:00,1.667,1.6677,1.6669,1.6677,136300000.0
2005-04-25 09:34:00,1.6672,1.6676,1.6672,1.6674,136300000.0
2005-04-25 09:35:00,1.6675,1.6675,1.6668,1.6668,136300000.0
2005-04-25 09:36:00,1.6669,1.6672,1.6668,1.667,136300000.0
2005-04-25 09:37:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-04-25 09:38:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-04-25 09:39:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-04-25 09:40:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2005-04-25 09:41:00,1.6665,1.6666,1.6663,1.6664,136300000.0
2005-04-25 09:42:00,1.6663,1.6665,1.6662,1.6665,136300000.0
2005-04-25 09:43:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-04-25 09:44:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-04-25 09:45:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-04-25 09:46:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2005-04-25 09:47:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-04-25 09:48:00,1.6669,1.6671,1.6668,1.6671,136300000.0
2005-04-25 09:49:00,1.667,1.6672,1.6665,1.6665,136300000.0
2005-04-25 09:50:00,1.6664,1.6669,1.6663,1.6665,136300000.0
2005-04-25 09:51:00,1.6666,1.6669,1.6664,1.6667,136300000.0
2005-04-25 09:52:00,1.6666,1.667,1.6666,1.6669,136300000.0
2005-04-25 09:53:00,1.667,1.6672,1.6669,1.6672,136300000.0
2005-04-25 09:54:00,1.6671,1.6674,1.6669,1.6674,136300000.0
2005-04-25 09:55:00,1.6673,1.6678,1.6672,1.6676,136300000.0
2005-04-25 09:56:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2005-04-25 09:57:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2005-04-25 09:58:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2005-04-25 09:59:00,1.6673,1.6681,1.6672,1.6681,136300000.0
2005-04-25 10:00:00,1.668,1.6684,1.6674,1.6675,136300000.0
2005-04-25 10:01:00,1.6676,1.6677,1.667,1.6672,136300000.0
2005-04-25 10:02:00,1.667,1.6672,1.6669,1.6672,136300000.0
2005-04-25 10:03:00,1.6673,1.6673,1.667,1.667,136300000.0
2005-04-25 10:04:00,1.6669,1.667,1.6669,1.6669,136300000.0
2005-04-25 10:05:00,1.667,1.667,1.6665,1.6666,136300000.0
2005-04-25 10:06:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2005-04-25 10:07:00,1.667,1.6671,1.6669,1.6671,136300000.0
2005-04-25 10:08:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-04-25 10:09:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-04-25 10:10:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-04-25 10:11:00,1.6669,1.6673,1.6668,1.6673,136300000.0
2005-04-25 10:12:00,1.6672,1.6676,1.6672,1.6673,136300000.0
2005-04-25 10:13:00,1.6672,1.6678,1.6672,1.6677,136300000.0
2005-04-25 10:14:00,1.6675,1.6678,1.6673,1.6676,136300000.0
2005-04-25 10:15:00,1.6673,1.6673,1.6665,1.6667,136300000.0
2005-04-25 10:16:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-04-25 10:17:00,1.6667,1.6668,1.6662,1.6663,136300000.0
2005-04-25 10:18:00,1.6664,1.6665,1.666,1.6663,136300000.0
2005-04-25 10:19:00,1.6662,1.6665,1.6658,1.6663,136300000.0
2005-04-25 10:20:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2005-04-25 10:21:00,1.6661,1.6663,1.666,1.6661,136300000.0
2005-04-25 10:22:00,1.666,1.6663,1.6656,1.6661,136300000.0
2005-04-25 10:23:00,1.666,1.6661,1.6656,1.666,136300000.0
2005-04-25 10:24:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-04-25 10:25:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2005-04-25 10:26:00,1.666,1.6661,1.6657,1.666,136300000.0
2005-04-25 10:27:00,1.6661,1.6661,1.6655,1.6659,136300000.0
2005-04-25 10:28:00,1.666,1.666,1.6654,1.6654,136300000.0
2005-04-25 10:29:00,1.6656,1.6659,1.6654,1.6655,136300000.0
2005-04-25 10:30:00,1.6654,1.6655,1.6648,1.6651,136300000.0
2005-04-25 10:31:00,1.6652,1.6654,1.665,1.6653,136300000.0
2005-04-25 10:32:00,1.6654,1.6654,1.6649,1.6652,136300000.0
2005-04-25 10:33:00,1.6651,1.6654,1.665,1.6653,136300000.0
2005-04-25 10:34:00,1.6652,1.6653,1.6649,1.6653,136300000.0
2005-04-25 10:35:00,1.6651,1.6653,1.6649,1.6649,136300000.0
2005-04-25 10:36:00,1.665,1.6653,1.6648,1.6652,136300000.0
2005-04-25 10:37:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2005-04-25 10:38:00,1.6649,1.6655,1.6649,1.6654,136300000.0
2005-04-25 10:39:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2005-04-25 10:40:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-04-25 10:41:00,1.6652,1.6654,1.665,1.6653,136300000.0
2005-04-25 10:42:00,1.6652,1.6653,1.6648,1.665,136300000.0
2005-04-25 10:43:00,1.6649,1.6656,1.6648,1.6654,136300000.0
2005-04-25 10:44:00,1.6653,1.6654,1.665,1.6651,136300000.0
2005-04-25 10:45:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2005-04-25 10:46:00,1.665,1.6653,1.6642,1.6643,136300000.0
2005-04-25 10:47:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2005-04-25 10:48:00,1.6644,1.6644,1.663,1.6636,136300000.0
2005-04-25 10:49:00,1.6637,1.6639,1.6628,1.663,136300000.0
2005-04-25 10:50:00,1.6631,1.6632,1.6626,1.6631,136300000.0
2005-04-25 10:51:00,1.6632,1.6636,1.6628,1.6635,136300000.0
2005-04-25 10:52:00,1.6634,1.6637,1.6633,1.6635,136300000.0
2005-04-25 10:53:00,1.6636,1.6639,1.6635,1.6635,136300000.0
2005-04-25 10:54:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2005-04-25 10:55:00,1.6632,1.6639,1.6632,1.6637,136300000.0
2005-04-25 10:56:00,1.6634,1.6642,1.6632,1.664,136300000.0
2005-04-25 10:57:00,1.6639,1.6641,1.6638,1.664,136300000.0
2005-04-25 10:58:00,1.6641,1.6645,1.664,1.6641,136300000.0
2005-04-25 10:59:00,1.6642,1.6642,1.664,1.6641,136300000.0
2005-04-25 11:00:00,1.664,1.664,1.6626,1.6626,136300000.0
2005-04-25 11:01:00,1.6628,1.663,1.6618,1.6622,136300000.0
2005-04-25 11:02:00,1.6621,1.6628,1.662,1.6622,136300000.0
2005-04-25 11:03:00,1.6621,1.6629,1.6619,1.6628,136300000.0
2005-04-25 11:04:00,1.6629,1.6629,1.6621,1.6626,136300000.0
2005-04-25 11:05:00,1.6624,1.6627,1.6623,1.6625,136300000.0
2005-04-25 11:06:00,1.6623,1.6628,1.6623,1.6626,136300000.0
2005-04-25 11:07:00,1.6627,1.6628,1.6625,1.6627,136300000.0
2005-04-25 11:08:00,1.6628,1.6629,1.6622,1.6623,136300000.0
2005-04-25 11:09:00,1.6622,1.6625,1.6621,1.6623,136300000.0
2005-04-25 11:10:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2005-04-25 11:11:00,1.6624,1.6624,1.662,1.6624,136300000.0
2005-04-25 11:12:00,1.6623,1.6623,1.662,1.6622,136300000.0
2005-04-25 11:13:00,1.6623,1.6625,1.6621,1.6625,136300000.0
2005-04-25 11:14:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-04-25 11:15:00,1.6623,1.6624,1.6619,1.6624,136300000.0
2005-04-25 11:16:00,1.6623,1.6623,1.662,1.6623,136300000.0
2005-04-25 11:17:00,1.6624,1.6625,1.662,1.6623,136300000.0
2005-04-25 11:18:00,1.6622,1.6626,1.6622,1.6626,136300000.0
2005-04-25 11:19:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2005-04-25 11:20:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-25 11:21:00,1.6624,1.6626,1.6621,1.6621,136300000.0
2005-04-25 11:22:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2005-04-25 11:23:00,1.6625,1.6626,1.6622,1.6623,136300000.0
2005-04-25 11:24:00,1.6622,1.6629,1.6622,1.6629,136300000.0
2005-04-25 11:25:00,1.6628,1.663,1.6627,1.6627,136300000.0
2005-04-25 11:26:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2005-04-25 11:27:00,1.6628,1.6633,1.6625,1.6632,136300000.0
2005-04-25 11:28:00,1.6634,1.6635,1.6631,1.6633,136300000.0
2005-04-25 11:29:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2005-04-25 11:30:00,1.6633,1.6633,1.663,1.6632,136300000.0
2005-04-25 11:31:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2005-04-25 11:32:00,1.6633,1.6633,1.663,1.6633,136300000.0
2005-04-25 11:33:00,1.6634,1.6638,1.6632,1.6634,136300000.0
2005-04-25 11:34:00,1.6633,1.6636,1.6631,1.6633,136300000.0
2005-04-25 11:35:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2005-04-25 11:36:00,1.6636,1.6639,1.6635,1.6637,136300000.0
2005-04-25 11:37:00,1.6638,1.6641,1.6638,1.6638,136300000.0
2005-04-25 11:38:00,1.6639,1.6643,1.6635,1.6643,136300000.0
2005-04-25 11:39:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2005-04-25 11:40:00,1.6638,1.6647,1.6637,1.6647,136300000.0
2005-04-25 11:41:00,1.6646,1.6646,1.6642,1.6644,136300000.0
2005-04-25 11:42:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2005-04-25 11:43:00,1.6642,1.6643,1.6637,1.6639,136300000.0
2005-04-25 11:44:00,1.6638,1.6642,1.6638,1.6639,136300000.0
2005-04-25 11:45:00,1.6641,1.6641,1.6635,1.6637,136300000.0
2005-04-25 11:46:00,1.6639,1.6641,1.6632,1.6633,136300000.0
2005-04-25 11:47:00,1.6634,1.6636,1.6632,1.6636,136300000.0
2005-04-25 11:48:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2005-04-25 11:49:00,1.6636,1.6638,1.6634,1.6638,136300000.0
2005-04-25 11:50:00,1.6637,1.6638,1.6634,1.6637,136300000.0
2005-04-25 11:51:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2005-04-25 11:52:00,1.664,1.664,1.6637,1.6638,136300000.0
2005-04-25 11:53:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-04-25 11:54:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-04-25 11:55:00,1.6638,1.6641,1.6638,1.664,136300000.0
2005-04-25 11:56:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2005-04-25 11:57:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2005-04-25 11:58:00,1.664,1.6645,1.664,1.6643,136300000.0
2005-04-25 11:59:00,1.6644,1.6645,1.6634,1.6634,136300000.0
2005-04-25 12:00:00,1.6635,1.6637,1.6631,1.6636,136300000.0
2005-04-25 12:01:00,1.6635,1.6637,1.6632,1.6634,136300000.0
2005-04-25 12:02:00,1.6635,1.6638,1.6634,1.6637,136300000.0
2005-04-25 12:03:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2005-04-25 12:04:00,1.6638,1.6641,1.6636,1.6636,136300000.0
2005-04-25 12:05:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2005-04-25 12:06:00,1.6636,1.6636,1.6633,1.6636,136300000.0
2005-04-25 12:07:00,1.6637,1.6639,1.6635,1.6635,136300000.0
2005-04-25 12:08:00,1.6634,1.6638,1.6634,1.6637,136300000.0
2005-04-25 12:09:00,1.6638,1.664,1.6637,1.6637,136300000.0
2005-04-25 12:10:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2005-04-25 12:11:00,1.6639,1.664,1.6638,1.6639,136300000.0
2005-04-25 12:12:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2005-04-25 12:13:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2005-04-25 12:14:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-04-25 12:15:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2005-04-25 12:16:00,1.6637,1.6641,1.6636,1.6639,136300000.0
2005-04-25 12:17:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2005-04-25 12:18:00,1.6635,1.6635,1.6631,1.6633,136300000.0
2005-04-25 12:19:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-04-25 12:20:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2005-04-25 12:21:00,1.6634,1.6637,1.6633,1.6637,136300000.0
2005-04-25 12:22:00,1.6638,1.6644,1.6637,1.6639,136300000.0
2005-04-25 12:23:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2005-04-25 12:24:00,1.6639,1.664,1.6638,1.6638,136300000.0
2005-04-25 12:25:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-04-25 12:26:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2005-04-25 12:27:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2005-04-25 12:28:00,1.6638,1.6641,1.6636,1.664,136300000.0
2005-04-25 12:29:00,1.6641,1.6643,1.6637,1.6642,136300000.0
2005-04-25 12:30:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2005-04-25 12:31:00,1.6646,1.6646,1.6643,1.6646,136300000.0
2005-04-25 12:32:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-04-25 12:33:00,1.6647,1.665,1.6646,1.6647,136300000.0
2005-04-25 12:34:00,1.6646,1.6647,1.6645,1.6646,136300000.0
2005-04-25 12:35:00,1.6647,1.6648,1.6641,1.6641,136300000.0
2005-04-25 12:36:00,1.6645,1.6646,1.6643,1.6644,136300000.0
2005-04-25 12:37:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2005-04-25 12:38:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2005-04-25 12:39:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2005-04-25 12:40:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2005-04-25 12:41:00,1.6648,1.6648,1.6642,1.6643,136300000.0
2005-04-25 12:42:00,1.6642,1.6645,1.664,1.6641,136300000.0
2005-04-25 12:43:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-04-25 12:44:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-04-25 12:45:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2005-04-25 12:46:00,1.6637,1.664,1.6637,1.6637,136300000.0
2005-04-25 12:47:00,1.6638,1.6639,1.6634,1.6636,136300000.0
2005-04-25 12:48:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2005-04-25 12:49:00,1.6639,1.6641,1.6637,1.6638,136300000.0
2005-04-25 12:50:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2005-04-25 12:51:00,1.6638,1.6638,1.6634,1.6636,136300000.0
2005-04-25 12:52:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2005-04-25 12:53:00,1.6639,1.6643,1.6638,1.6638,136300000.0
2005-04-25 12:54:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-04-25 12:55:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2005-04-25 12:56:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-04-25 12:57:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-04-25 12:58:00,1.6636,1.6639,1.6632,1.6636,136300000.0
2005-04-25 12:59:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2005-04-25 13:00:00,1.6634,1.6639,1.6633,1.6636,136300000.0
2005-04-25 13:01:00,1.6635,1.6636,1.663,1.6632,136300000.0
2005-04-25 13:02:00,1.6633,1.6635,1.6631,1.6632,136300000.0
2005-04-25 13:03:00,1.6633,1.6635,1.6631,1.6631,136300000.0
2005-04-25 13:04:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2005-04-25 13:05:00,1.6636,1.664,1.6634,1.6638,136300000.0
2005-04-25 13:06:00,1.6634,1.6638,1.6634,1.6634,136300000.0
2005-04-25 13:07:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2005-04-25 13:08:00,1.6634,1.6637,1.6632,1.6632,136300000.0
2005-04-25 13:09:00,1.6631,1.6633,1.6628,1.663,136300000.0
2005-04-25 13:10:00,1.6629,1.6631,1.6628,1.6629,136300000.0
2005-04-25 13:11:00,1.6628,1.6629,1.6625,1.6625,136300000.0
2005-04-25 13:12:00,1.6624,1.6627,1.6623,1.6626,136300000.0
2005-04-25 13:13:00,1.6625,1.6628,1.6625,1.6626,136300000.0
2005-04-25 13:14:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2005-04-25 13:15:00,1.6628,1.6629,1.6623,1.6625,136300000.0
2005-04-25 13:16:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-25 13:17:00,1.6626,1.6629,1.6625,1.6625,136300000.0
2005-04-25 13:18:00,1.6624,1.663,1.6624,1.6629,136300000.0
2005-04-25 13:19:00,1.6628,1.663,1.6624,1.6625,136300000.0
2005-04-25 13:20:00,1.6626,1.6626,1.662,1.6625,136300000.0
2005-04-25 13:21:00,1.6626,1.6629,1.6625,1.6628,136300000.0
2005-04-25 13:22:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-25 13:23:00,1.6626,1.6626,1.6623,1.6626,136300000.0
2005-04-25 13:24:00,1.6624,1.6626,1.6623,1.6626,136300000.0
2005-04-25 13:25:00,1.6627,1.6628,1.6623,1.6625,136300000.0
2005-04-25 13:26:00,1.6626,1.6628,1.6623,1.6625,136300000.0
2005-04-25 13:27:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-04-25 13:28:00,1.6621,1.6626,1.6621,1.6624,136300000.0
2005-04-25 13:29:00,1.6625,1.6625,1.6619,1.6623,136300000.0
2005-04-25 13:30:00,1.6622,1.6625,1.662,1.6621,136300000.0
2005-04-25 13:31:00,1.662,1.6622,1.6618,1.662,136300000.0
2005-04-25 13:32:00,1.6623,1.6624,1.6618,1.6618,136300000.0
2005-04-25 13:33:00,1.6617,1.6619,1.6614,1.6619,136300000.0
2005-04-25 13:34:00,1.6616,1.6619,1.6614,1.6615,136300000.0
2005-04-25 13:35:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2005-04-25 13:36:00,1.662,1.6623,1.662,1.6622,136300000.0
2005-04-25 13:37:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2005-04-25 13:38:00,1.6624,1.6625,1.6617,1.6617,136300000.0
2005-04-25 13:39:00,1.6618,1.6618,1.6609,1.6612,136300000.0
2005-04-25 13:40:00,1.6615,1.6615,1.6612,1.6615,136300000.0
2005-04-25 13:41:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-04-25 13:42:00,1.6614,1.6615,1.661,1.6611,136300000.0
2005-04-25 13:43:00,1.661,1.6612,1.661,1.661,136300000.0
2005-04-25 13:44:00,1.6613,1.6614,1.6611,1.6611,136300000.0
2005-04-25 13:45:00,1.661,1.6611,1.6609,1.6609,136300000.0
2005-04-25 13:46:00,1.661,1.661,1.6608,1.661,136300000.0
2005-04-25 13:47:00,1.6609,1.6613,1.6609,1.6613,136300000.0
2005-04-25 13:48:00,1.6614,1.6615,1.6612,1.6615,136300000.0
2005-04-25 13:49:00,1.6616,1.662,1.6615,1.6619,136300000.0
2005-04-25 13:50:00,1.662,1.6623,1.662,1.6622,136300000.0
2005-04-25 13:51:00,1.6621,1.6623,1.662,1.662,136300000.0
2005-04-25 13:52:00,1.6622,1.6626,1.6617,1.6618,136300000.0
2005-04-25 13:53:00,1.6617,1.6621,1.6613,1.6618,136300000.0
2005-04-25 13:54:00,1.6619,1.662,1.6617,1.6617,136300000.0
2005-04-25 13:55:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2005-04-25 13:56:00,1.6615,1.6623,1.6615,1.6619,136300000.0
2005-04-25 13:57:00,1.6618,1.6623,1.6618,1.6623,136300000.0
2005-04-25 13:58:00,1.6624,1.6625,1.6617,1.6617,136300000.0
2005-04-25 13:59:00,1.6616,1.662,1.6615,1.6617,136300000.0
2005-04-25 14:00:00,1.6616,1.6619,1.6613,1.6617,136300000.0
2005-04-25 14:01:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-04-25 14:02:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2005-04-25 14:03:00,1.6617,1.6622,1.6615,1.6617,136300000.0
2005-04-25 14:04:00,1.6618,1.662,1.6617,1.662,136300000.0
2005-04-25 14:05:00,1.6618,1.6621,1.6617,1.6619,136300000.0
2005-04-25 14:06:00,1.6621,1.6628,1.6621,1.6627,136300000.0
2005-04-25 14:07:00,1.6628,1.6635,1.6626,1.6628,136300000.0
2005-04-25 14:08:00,1.6627,1.6633,1.6627,1.6633,136300000.0
2005-04-25 14:09:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2005-04-25 14:10:00,1.6634,1.6635,1.663,1.663,136300000.0
2005-04-25 14:11:00,1.6629,1.6634,1.6627,1.6631,136300000.0
2005-04-25 14:12:00,1.6632,1.6633,1.663,1.663,136300000.0
2005-04-25 14:13:00,1.6629,1.663,1.6628,1.663,136300000.0
2005-04-25 14:14:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-04-25 14:15:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2005-04-25 14:16:00,1.663,1.6631,1.6626,1.6626,136300000.0
2005-04-25 14:17:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2005-04-25 14:18:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2005-04-25 14:19:00,1.6624,1.6624,1.662,1.6623,136300000.0
2005-04-25 14:20:00,1.6622,1.6624,1.6617,1.6618,136300000.0
2005-04-25 14:21:00,1.6617,1.6619,1.6615,1.6615,136300000.0
2005-04-25 14:22:00,1.6616,1.6617,1.6613,1.6615,136300000.0
2005-04-25 14:23:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2005-04-25 14:24:00,1.6616,1.6617,1.6614,1.6614,136300000.0
2005-04-25 14:25:00,1.6613,1.6614,1.6608,1.6612,136300000.0
2005-04-25 14:26:00,1.6613,1.6613,1.6609,1.6611,136300000.0
2005-04-25 14:27:00,1.661,1.6612,1.6609,1.6612,136300000.0
2005-04-25 14:28:00,1.6613,1.6615,1.6611,1.6612,136300000.0
2005-04-25 14:29:00,1.6613,1.6614,1.6611,1.6611,136300000.0
2005-04-25 14:30:00,1.6612,1.6615,1.661,1.6613,136300000.0
2005-04-25 14:31:00,1.6614,1.662,1.661,1.662,136300000.0
2005-04-25 14:32:00,1.6617,1.6618,1.6614,1.6618,136300000.0
2005-04-25 14:33:00,1.6619,1.6625,1.6619,1.6624,136300000.0
2005-04-25 14:34:00,1.6623,1.6633,1.6622,1.6633,136300000.0
2005-04-25 14:35:00,1.663,1.6632,1.6626,1.6632,136300000.0
2005-04-25 14:36:00,1.6633,1.6635,1.6629,1.6635,136300000.0
2005-04-25 14:37:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-04-25 14:38:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2005-04-25 14:39:00,1.663,1.6631,1.6627,1.6629,136300000.0
2005-04-25 14:40:00,1.6627,1.6632,1.6626,1.663,136300000.0
2005-04-25 14:41:00,1.6631,1.6631,1.6628,1.6631,136300000.0
2005-04-25 14:42:00,1.663,1.6633,1.6629,1.663,136300000.0
2005-04-25 14:43:00,1.6631,1.6632,1.6628,1.6632,136300000.0
2005-04-25 14:44:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2005-04-25 14:45:00,1.6632,1.6633,1.6629,1.6633,136300000.0
2005-04-25 14:46:00,1.6634,1.6635,1.6631,1.6634,136300000.0
2005-04-25 14:47:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2005-04-25 14:48:00,1.6633,1.6633,1.6627,1.6629,136300000.0
2005-04-25 14:49:00,1.6628,1.6631,1.6627,1.663,136300000.0
2005-04-25 14:50:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-25 14:51:00,1.6626,1.663,1.6626,1.663,136300000.0
2005-04-25 14:52:00,1.6631,1.6631,1.6623,1.6624,136300000.0
2005-04-25 14:53:00,1.6625,1.6628,1.6624,1.6626,136300000.0
2005-04-25 14:54:00,1.6627,1.663,1.6624,1.6626,136300000.0
2005-04-25 14:55:00,1.6628,1.6631,1.6627,1.6629,136300000.0
2005-04-25 14:56:00,1.6631,1.6631,1.6622,1.6627,136300000.0
2005-04-25 14:57:00,1.6625,1.663,1.6623,1.6625,136300000.0
2005-04-25 14:58:00,1.6627,1.6632,1.6625,1.6625,136300000.0
2005-04-25 14:59:00,1.6621,1.6628,1.662,1.6627,136300000.0
2005-04-25 15:00:00,1.6628,1.663,1.6622,1.663,136300000.0
2005-04-25 15:01:00,1.6629,1.6632,1.6628,1.6629,136300000.0
2005-04-25 15:02:00,1.6625,1.6632,1.6624,1.6631,136300000.0
2005-04-25 15:03:00,1.6629,1.6637,1.6629,1.6631,136300000.0
2005-04-25 15:04:00,1.6632,1.6635,1.663,1.6631,136300000.0
2005-04-25 15:05:00,1.6632,1.6635,1.6627,1.6627,136300000.0
2005-04-25 15:06:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2005-04-25 15:07:00,1.663,1.6632,1.6628,1.6632,136300000.0
2005-04-25 15:08:00,1.6631,1.6633,1.663,1.6632,136300000.0
2005-04-25 15:09:00,1.6633,1.6634,1.6629,1.6633,136300000.0
2005-04-25 15:10:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2005-04-25 15:11:00,1.6632,1.6633,1.663,1.6631,136300000.0
2005-04-25 15:12:00,1.663,1.6632,1.663,1.6632,136300000.0
2005-04-25 15:13:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2005-04-25 15:14:00,1.6631,1.6632,1.663,1.6632,136300000.0
2005-04-25 15:15:00,1.6633,1.6634,1.6628,1.6631,136300000.0
2005-04-25 15:16:00,1.6632,1.6632,1.6627,1.6629,136300000.0
2005-04-25 15:17:00,1.6628,1.6636,1.6628,1.6636,136300000.0
2005-04-25 15:18:00,1.6637,1.6637,1.6633,1.6636,136300000.0
2005-04-25 15:19:00,1.6638,1.6641,1.6636,1.6637,136300000.0
2005-04-25 15:20:00,1.6638,1.6639,1.6635,1.6638,136300000.0
2005-04-25 15:21:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2005-04-25 15:22:00,1.664,1.6646,1.6638,1.6646,136300000.0
2005-04-25 15:23:00,1.6643,1.6649,1.6641,1.6648,136300000.0
2005-04-25 15:24:00,1.6647,1.6652,1.6644,1.6648,136300000.0
2005-04-25 15:25:00,1.6649,1.6649,1.6642,1.6646,136300000.0
2005-04-25 15:26:00,1.6647,1.665,1.6646,1.6646,136300000.0
2005-04-25 15:27:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2005-04-25 15:28:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2005-04-25 15:29:00,1.6647,1.6655,1.6646,1.6652,136300000.0
2005-04-25 15:30:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-04-25 15:31:00,1.6653,1.6661,1.6653,1.6659,136300000.0
2005-04-25 15:32:00,1.6657,1.6668,1.6657,1.6665,136300000.0
2005-04-25 15:33:00,1.6666,1.6666,1.6662,1.6665,136300000.0
2005-04-25 15:34:00,1.6664,1.6667,1.6662,1.6667,136300000.0
2005-04-25 15:35:00,1.6666,1.6668,1.666,1.6662,136300000.0
2005-04-25 15:36:00,1.6668,1.6668,1.666,1.666,136300000.0
2005-04-25 15:37:00,1.6661,1.667,1.6661,1.6667,136300000.0
2005-04-25 15:38:00,1.6668,1.6668,1.6663,1.6665,136300000.0
2005-04-25 15:39:00,1.6664,1.6668,1.6664,1.6666,136300000.0
2005-04-25 15:40:00,1.6665,1.6667,1.6664,1.6665,136300000.0
2005-04-25 15:41:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2005-04-25 15:42:00,1.6663,1.6665,1.6662,1.6665,136300000.0
2005-04-25 15:43:00,1.6663,1.6667,1.6662,1.6667,136300000.0
2005-04-25 15:44:00,1.6664,1.6666,1.6663,1.6666,136300000.0
2005-04-25 15:45:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2005-04-25 15:46:00,1.6664,1.6666,1.666,1.6664,136300000.0
2005-04-25 15:47:00,1.6663,1.6665,1.6659,1.6663,136300000.0
2005-04-25 15:48:00,1.6664,1.6664,1.666,1.6664,136300000.0
2005-04-25 15:49:00,1.6663,1.6667,1.6663,1.6666,136300000.0
2005-04-25 15:50:00,1.6667,1.6667,1.666,1.6663,136300000.0
2005-04-25 15:51:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2005-04-25 15:52:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2005-04-25 15:53:00,1.6665,1.6666,1.6661,1.6662,136300000.0
2005-04-25 15:54:00,1.6663,1.6663,1.666,1.666,136300000.0
2005-04-25 15:55:00,1.6658,1.6658,1.6655,1.6657,136300000.0
2005-04-25 15:56:00,1.6659,1.6661,1.6657,1.6658,136300000.0
2005-04-25 15:57:00,1.6657,1.6658,1.6653,1.6654,136300000.0
2005-04-25 15:58:00,1.6653,1.6654,1.6652,1.6654,136300000.0
2005-04-25 15:59:00,1.6656,1.6659,1.6652,1.6659,136300000.0
2005-04-25 16:00:00,1.666,1.6663,1.6658,1.6663,136300000.0
2005-04-25 16:01:00,1.6662,1.6662,1.6655,1.6656,136300000.0
2005-04-25 16:02:00,1.6657,1.6659,1.6652,1.6656,136300000.0
2005-04-25 16:03:00,1.6655,1.6662,1.6651,1.6657,136300000.0
2005-04-25 16:04:00,1.666,1.6661,1.6651,1.6651,136300000.0
2005-04-25 16:05:00,1.6652,1.6656,1.6649,1.6651,136300000.0
2005-04-25 16:06:00,1.665,1.6654,1.665,1.6654,136300000.0
2005-04-25 16:07:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2005-04-25 16:08:00,1.6654,1.6655,1.6651,1.6654,136300000.0
2005-04-25 16:09:00,1.6653,1.6655,1.6648,1.6655,136300000.0
2005-04-25 16:10:00,1.6654,1.6655,1.6652,1.6655,136300000.0
2005-04-25 16:11:00,1.6656,1.6659,1.6654,1.6657,136300000.0
2005-04-25 16:12:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2005-04-25 16:13:00,1.6658,1.6658,1.6652,1.6654,136300000.0
2005-04-25 16:14:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-04-25 16:15:00,1.6652,1.6655,1.6649,1.6649,136300000.0
2005-04-25 16:16:00,1.6652,1.6652,1.6649,1.665,136300000.0
2005-04-25 16:17:00,1.665,1.6652,1.6648,1.6651,136300000.0
2005-04-25 16:18:00,1.6653,1.666,1.6653,1.6657,136300000.0
2005-04-25 16:19:00,1.6659,1.666,1.6656,1.6658,136300000.0
2005-04-25 16:20:00,1.6657,1.6659,1.6653,1.6653,136300000.0
2005-04-25 16:21:00,1.6655,1.6655,1.6649,1.6651,136300000.0
2005-04-25 16:22:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-04-25 16:23:00,1.665,1.6652,1.6646,1.6651,136300000.0
2005-04-25 16:24:00,1.665,1.6653,1.6648,1.665,136300000.0
2005-04-25 16:25:00,1.6649,1.6653,1.6646,1.6653,136300000.0
2005-04-25 16:26:00,1.6651,1.6651,1.6647,1.6648,136300000.0
2005-04-25 16:27:00,1.6649,1.665,1.6645,1.6649,136300000.0
2005-04-25 16:28:00,1.6648,1.6652,1.6647,1.6652,136300000.0
2005-04-25 16:29:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2005-04-25 16:30:00,1.6652,1.6654,1.6646,1.6654,136300000.0
2005-04-25 16:31:00,1.6653,1.6653,1.6648,1.6652,136300000.0
2005-04-25 16:32:00,1.6647,1.6651,1.6637,1.6649,136300000.0
2005-04-25 16:33:00,1.6648,1.6653,1.6648,1.6649,136300000.0
2005-04-25 16:34:00,1.6651,1.6652,1.6647,1.6648,136300000.0
2005-04-25 16:35:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2005-04-25 16:36:00,1.6647,1.665,1.6645,1.665,136300000.0
2005-04-25 16:37:00,1.6651,1.6651,1.6645,1.6649,136300000.0
2005-04-25 16:38:00,1.665,1.6653,1.6647,1.6652,136300000.0
2005-04-25 16:39:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2005-04-25 16:40:00,1.665,1.6654,1.665,1.6652,136300000.0
2005-04-25 16:41:00,1.6653,1.6659,1.6653,1.6657,136300000.0
2005-04-25 16:42:00,1.6659,1.6666,1.6657,1.6663,136300000.0
2005-04-25 16:43:00,1.6662,1.6667,1.6662,1.6663,136300000.0
2005-04-25 16:44:00,1.6664,1.6665,1.6662,1.6663,136300000.0
2005-04-25 16:45:00,1.6662,1.6664,1.6661,1.6664,136300000.0
2005-04-25 16:46:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2005-04-25 16:47:00,1.6665,1.6666,1.6658,1.6659,136300000.0
2005-04-25 16:48:00,1.666,1.6661,1.6657,1.6658,136300000.0
2005-04-25 16:49:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2005-04-25 16:50:00,1.6654,1.6657,1.6653,1.6657,136300000.0
2005-04-25 16:51:00,1.6659,1.666,1.6656,1.6657,136300000.0
2005-04-25 16:52:00,1.6659,1.6662,1.6648,1.6658,136300000.0
2005-04-25 16:53:00,1.6654,1.6656,1.6649,1.6656,136300000.0
2005-04-25 16:54:00,1.6657,1.6661,1.6656,1.6659,136300000.0
2005-04-25 16:55:00,1.666,1.6663,1.6658,1.6662,136300000.0
2005-04-25 16:56:00,1.6664,1.6667,1.6661,1.6666,136300000.0
2005-04-25 16:57:00,1.6664,1.6669,1.6662,1.6664,136300000.0
2005-04-25 16:58:00,1.6663,1.6666,1.666,1.6665,136300000.0
2005-04-25 16:59:00,1.6662,1.6664,1.666,1.6661,136300000.0
2005-04-25 17:00:00,1.666,1.6664,1.6659,1.6661,136300000.0
2005-04-25 17:01:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2005-04-25 17:02:00,1.6661,1.6665,1.6661,1.6662,136300000.0
2005-04-25 17:03:00,1.6661,1.6662,1.666,1.6662,136300000.0
2005-04-25 17:04:00,1.6661,1.6663,1.666,1.6663,136300000.0
2005-04-25 17:05:00,1.6662,1.6662,1.6655,1.6656,136300000.0
2005-04-25 17:06:00,1.6655,1.6661,1.6652,1.6661,136300000.0
2005-04-25 17:07:00,1.666,1.6665,1.6659,1.666,136300000.0
2005-04-25 17:08:00,1.6659,1.666,1.6653,1.6657,136300000.0
2005-04-25 17:09:00,1.6658,1.6663,1.6657,1.6658,136300000.0
2005-04-25 17:10:00,1.6659,1.6661,1.6656,1.666,136300000.0
2005-04-25 17:11:00,1.6659,1.666,1.6654,1.6656,136300000.0
2005-04-25 17:12:00,1.666,1.6665,1.6659,1.666,136300000.0
2005-04-25 17:13:00,1.6659,1.6663,1.6658,1.6661,136300000.0
2005-04-25 17:14:00,1.6662,1.6664,1.666,1.6664,136300000.0
2005-04-25 17:15:00,1.6663,1.6667,1.6662,1.6665,136300000.0
2005-04-25 17:16:00,1.6664,1.6666,1.6661,1.6665,136300000.0
2005-04-25 17:17:00,1.6667,1.667,1.6665,1.6669,136300000.0
2005-04-25 17:18:00,1.6668,1.6668,1.6665,1.6668,136300000.0
2005-04-25 17:19:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2005-04-25 17:20:00,1.6666,1.6669,1.6665,1.6666,136300000.0
2005-04-25 17:21:00,1.6665,1.6671,1.6664,1.6666,136300000.0
2005-04-25 17:22:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2005-04-25 17:23:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2005-04-25 17:24:00,1.6665,1.6667,1.6663,1.6663,136300000.0
2005-04-25 17:25:00,1.6658,1.6666,1.6656,1.6662,136300000.0
2005-04-25 17:26:00,1.6664,1.6664,1.666,1.666,136300000.0
2005-04-25 17:27:00,1.6663,1.6665,1.6661,1.6663,136300000.0
2005-04-25 17:28:00,1.6664,1.6664,1.666,1.6662,136300000.0
2005-04-25 17:29:00,1.666,1.6662,1.666,1.6661,136300000.0
2005-04-25 17:30:00,1.6662,1.6663,1.6658,1.666,136300000.0
2005-04-25 17:31:00,1.6662,1.6662,1.6658,1.666,136300000.0
2005-04-25 17:32:00,1.6661,1.6662,1.6657,1.6659,136300000.0
2005-04-25 17:33:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2005-04-25 17:34:00,1.6656,1.6658,1.6654,1.6655,136300000.0
2005-04-25 17:35:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2005-04-25 17:36:00,1.6657,1.666,1.6656,1.6658,136300000.0
2005-04-25 17:37:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-04-25 17:38:00,1.6659,1.6661,1.6659,1.666,136300000.0
2005-04-25 17:39:00,1.6661,1.6662,1.6656,1.6659,136300000.0
2005-04-25 17:40:00,1.6658,1.666,1.6656,1.6659,136300000.0
2005-04-25 17:41:00,1.6657,1.6661,1.6657,1.6659,136300000.0
2005-04-25 17:42:00,1.666,1.6661,1.6658,1.6659,136300000.0
2005-04-25 17:43:00,1.6658,1.666,1.6656,1.6656,136300000.0
2005-04-25 17:44:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2005-04-25 17:45:00,1.6657,1.6657,1.6651,1.6653,136300000.0
2005-04-25 17:46:00,1.6652,1.6652,1.6648,1.6652,136300000.0
2005-04-25 17:47:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-04-25 17:48:00,1.6649,1.665,1.6647,1.6648,136300000.0
2005-04-25 17:49:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2005-04-25 17:50:00,1.665,1.6651,1.6648,1.665,136300000.0
2005-04-25 17:51:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2005-04-25 17:52:00,1.6651,1.6656,1.665,1.6655,136300000.0
2005-04-25 17:53:00,1.6656,1.6659,1.6653,1.6653,136300000.0
2005-04-25 17:54:00,1.6654,1.6655,1.6651,1.6651,136300000.0
2005-04-25 17:55:00,1.665,1.6653,1.665,1.6653,136300000.0
2005-04-25 17:56:00,1.6654,1.6655,1.665,1.6652,136300000.0
2005-04-25 17:57:00,1.6651,1.6654,1.6647,1.6647,136300000.0
2005-04-25 17:58:00,1.6646,1.665,1.6644,1.6644,136300000.0
2005-04-25 17:59:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-04-25 18:00:00,1.6643,1.6644,1.664,1.6643,136300000.0
2005-04-25 18:01:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2005-04-25 18:02:00,1.6643,1.6646,1.6642,1.6646,136300000.0
2005-04-25 18:03:00,1.6647,1.6648,1.6641,1.6643,136300000.0
2005-04-25 18:04:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2005-04-25 18:05:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2005-04-25 18:06:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-04-25 18:07:00,1.6642,1.6643,1.664,1.664,136300000.0
2005-04-25 18:08:00,1.6641,1.6647,1.6639,1.6645,136300000.0
2005-04-25 18:09:00,1.6644,1.6645,1.664,1.6645,136300000.0
2005-04-25 18:10:00,1.6644,1.6653,1.6644,1.6653,136300000.0
2005-04-25 18:11:00,1.665,1.6651,1.6648,1.665,136300000.0
2005-04-25 18:12:00,1.6649,1.6655,1.6649,1.6653,136300000.0
2005-04-25 18:13:00,1.6651,1.6653,1.665,1.665,136300000.0
2005-04-25 18:14:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-04-25 18:15:00,1.6649,1.6651,1.6649,1.665,136300000.0
2005-04-25 18:16:00,1.6649,1.665,1.6648,1.6649,136300000.0
2005-04-25 18:17:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-04-25 18:18:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-04-25 18:19:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-04-25 18:20:00,1.6648,1.6651,1.6648,1.665,136300000.0
2005-04-25 18:21:00,1.6651,1.6655,1.6651,1.6651,136300000.0
2005-04-25 18:22:00,1.665,1.6653,1.665,1.6653,136300000.0
2005-04-25 18:23:00,1.6651,1.6653,1.6648,1.6651,136300000.0
2005-04-25 18:24:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-04-25 18:25:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-04-25 18:26:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-04-25 18:27:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-04-25 18:28:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-04-25 18:29:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-04-25 18:30:00,1.6649,1.6654,1.6649,1.6651,136300000.0
2005-04-25 18:31:00,1.665,1.6655,1.665,1.6654,136300000.0
2005-04-25 18:32:00,1.6655,1.6656,1.6648,1.6648,136300000.0
2005-04-25 18:33:00,1.6649,1.665,1.6649,1.665,136300000.0
2005-04-25 18:34:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-04-25 18:35:00,1.6648,1.6651,1.6647,1.6651,136300000.0
2005-04-25 18:36:00,1.665,1.665,1.6649,1.665,136300000.0
2005-04-25 18:37:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2005-04-25 18:38:00,1.665,1.6651,1.6647,1.6647,136300000.0
2005-04-25 18:39:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2005-04-25 18:40:00,1.6643,1.6647,1.6643,1.6647,136300000.0
2005-04-25 18:41:00,1.6645,1.6645,1.6642,1.6645,136300000.0
2005-04-25 18:42:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-04-25 18:43:00,1.6648,1.6649,1.6645,1.6649,136300000.0
2005-04-25 18:44:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-25 18:45:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-25 18:46:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-25 18:47:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2005-04-25 18:48:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2005-04-25 18:49:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-25 18:50:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2005-04-25 18:51:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2005-04-25 18:52:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2005-04-25 18:53:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2005-04-25 18:54:00,1.6645,1.665,1.6645,1.6649,136300000.0
2005-04-25 18:55:00,1.6648,1.665,1.6648,1.665,136300000.0
2005-04-25 18:56:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2005-04-25 18:57:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2005-04-25 18:58:00,1.6647,1.665,1.6647,1.665,136300000.0
2005-04-25 18:59:00,1.6649,1.6656,1.6648,1.6651,136300000.0
2005-04-25 19:01:00,1.665,1.6651,1.6645,1.6645,136300000.0
2005-04-25 19:02:00,1.6647,1.6654,1.6647,1.6654,136300000.0
2005-04-25 19:03:00,1.6653,1.6653,1.6649,1.6649,136300000.0
2005-04-25 19:04:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-04-25 19:05:00,1.6653,1.6657,1.6651,1.6657,136300000.0
2005-04-25 19:06:00,1.6655,1.6656,1.6654,1.6655,136300000.0
2005-04-25 19:07:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2005-04-25 19:08:00,1.6654,1.6655,1.6651,1.6654,136300000.0
2005-04-25 19:09:00,1.6653,1.6656,1.6653,1.6654,136300000.0
2005-04-25 19:10:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-04-25 19:11:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2005-04-25 19:12:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-25 19:14:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-04-25 19:15:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-04-25 19:16:00,1.6653,1.6657,1.6653,1.6656,136300000.0
2005-04-25 19:17:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-04-25 19:18:00,1.666,1.6661,1.6659,1.6659,136300000.0
2005-04-25 19:19:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-04-25 19:20:00,1.6654,1.6657,1.6653,1.6656,136300000.0
2005-04-25 19:21:00,1.6655,1.6656,1.6651,1.6651,136300000.0
2005-04-25 19:22:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-04-25 19:23:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-04-25 19:24:00,1.6655,1.6656,1.665,1.6651,136300000.0
2005-04-25 19:25:00,1.665,1.665,1.6644,1.6644,136300000.0
2005-04-25 19:26:00,1.6645,1.6648,1.6642,1.6648,136300000.0
2005-04-25 19:27:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-04-25 19:28:00,1.6647,1.6648,1.6642,1.6645,136300000.0
2005-04-25 19:29:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2005-04-25 19:30:00,1.6642,1.6643,1.6637,1.6642,136300000.0
2005-04-25 19:31:00,1.6641,1.6644,1.6639,1.6644,136300000.0
2005-04-25 19:32:00,1.6642,1.6644,1.6641,1.6644,136300000.0
2005-04-25 19:33:00,1.6642,1.6647,1.6642,1.6642,136300000.0
2005-04-25 19:34:00,1.6641,1.6641,1.664,1.664,136300000.0
2005-04-25 19:35:00,1.6641,1.6641,1.6637,1.664,136300000.0
2005-04-25 19:36:00,1.6639,1.6642,1.6635,1.6641,136300000.0
2005-04-25 19:37:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2005-04-25 19:38:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-04-25 19:39:00,1.6638,1.6642,1.6636,1.6636,136300000.0
2005-04-25 19:40:00,1.6637,1.664,1.6637,1.664,136300000.0
2005-04-25 19:41:00,1.6637,1.6642,1.6636,1.6638,136300000.0
2005-04-25 19:42:00,1.6639,1.6641,1.6638,1.664,136300000.0
2005-04-25 19:43:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-04-25 19:44:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-04-25 19:45:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-04-25 19:46:00,1.6639,1.664,1.6639,1.664,136300000.0
2005-04-25 19:48:00,1.6639,1.664,1.6639,1.664,136300000.0
2005-04-25 19:49:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2005-04-25 19:50:00,1.664,1.6642,1.664,1.6641,136300000.0
2005-04-25 19:51:00,1.664,1.6641,1.664,1.6641,136300000.0
2005-04-25 19:52:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-04-25 19:53:00,1.6644,1.6644,1.664,1.664,136300000.0
2005-04-25 19:56:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-04-25 19:57:00,1.6644,1.6644,1.664,1.6641,136300000.0
2005-04-25 19:58:00,1.6638,1.664,1.6636,1.6636,136300000.0
2005-04-25 19:59:00,1.6637,1.6641,1.6633,1.6637,136300000.0
2005-04-25 20:00:00,1.6636,1.664,1.6633,1.6633,136300000.0
2005-04-25 20:01:00,1.6636,1.664,1.6635,1.6635,136300000.0
2005-04-25 20:02:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2005-04-25 20:03:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2005-04-25 20:04:00,1.6635,1.6638,1.6633,1.6636,136300000.0
2005-04-25 20:05:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2005-04-25 20:06:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-04-25 20:07:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2005-04-25 20:08:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2005-04-25 20:09:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2005-04-25 20:10:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2005-04-25 20:11:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2005-04-25 20:12:00,1.6635,1.6637,1.6633,1.6637,136300000.0
2005-04-25 20:13:00,1.6638,1.6641,1.6637,1.6641,136300000.0
2005-04-25 20:14:00,1.6638,1.6641,1.6637,1.6641,136300000.0
2005-04-25 20:15:00,1.664,1.6641,1.6636,1.6637,136300000.0
2005-04-25 20:16:00,1.6639,1.664,1.6639,1.664,136300000.0
2005-04-25 20:17:00,1.6641,1.6641,1.664,1.664,136300000.0
2005-04-25 20:18:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2005-04-25 20:19:00,1.664,1.6641,1.6638,1.6639,136300000.0
2005-04-25 20:20:00,1.664,1.6641,1.664,1.664,136300000.0
2005-04-25 20:21:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2005-04-25 20:22:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2005-04-25 20:23:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-04-25 20:24:00,1.6639,1.664,1.6638,1.6639,136300000.0
2005-04-25 20:25:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-04-25 20:26:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2005-04-25 20:27:00,1.6637,1.664,1.6636,1.664,136300000.0
2005-04-25 20:28:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-04-25 20:30:00,1.6639,1.6645,1.6639,1.6644,136300000.0
2005-04-25 20:31:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2005-04-25 20:32:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2005-04-25 20:33:00,1.6641,1.6644,1.664,1.6642,136300000.0
2005-04-25 20:34:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2005-04-25 20:36:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-04-25 20:37:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2005-04-25 20:39:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2005-04-25 20:40:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2005-04-25 20:41:00,1.6637,1.6641,1.6636,1.664,136300000.0
2005-04-25 20:42:00,1.6641,1.6641,1.6637,1.6638,136300000.0
2005-04-25 20:43:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2005-04-25 20:44:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2005-04-25 20:45:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-04-25 20:46:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-04-25 20:47:00,1.6638,1.6641,1.6637,1.6641,136300000.0
2005-04-25 20:48:00,1.664,1.664,1.6638,1.6639,136300000.0
2005-04-25 20:49:00,1.6638,1.6642,1.6638,1.6638,136300000.0
2005-04-25 20:50:00,1.6639,1.6642,1.6638,1.6642,136300000.0
2005-04-25 20:51:00,1.6641,1.6642,1.6638,1.6641,136300000.0
2005-04-25 20:52:00,1.664,1.6643,1.6639,1.6643,136300000.0
2005-04-25 20:53:00,1.6642,1.6645,1.6641,1.6643,136300000.0
2005-04-25 20:54:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2005-04-25 20:55:00,1.6641,1.6643,1.664,1.6643,136300000.0
2005-04-25 20:56:00,1.6641,1.6644,1.6641,1.6643,136300000.0
2005-04-25 20:57:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-04-25 20:58:00,1.6641,1.6642,1.664,1.6641,136300000.0
2005-04-25 20:59:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2005-04-25 21:00:00,1.6644,1.6647,1.664,1.6641,136300000.0
2005-04-25 21:01:00,1.664,1.6644,1.664,1.6641,136300000.0
2005-04-25 21:02:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2005-04-25 21:03:00,1.6644,1.6645,1.6642,1.6645,136300000.0
2005-04-25 21:04:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2005-04-25 21:05:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2005-04-25 21:06:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2005-04-25 21:07:00,1.6645,1.6651,1.6645,1.6651,136300000.0
2005-04-25 21:08:00,1.665,1.6656,1.665,1.6653,136300000.0
2005-04-25 21:09:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-04-25 21:11:00,1.6653,1.6654,1.6649,1.6651,136300000.0
2005-04-25 21:12:00,1.6653,1.6656,1.6651,1.6653,136300000.0
2005-04-25 21:13:00,1.6651,1.6657,1.6651,1.6653,136300000.0
2005-04-25 21:14:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-04-25 21:16:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-04-25 21:17:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2005-04-25 21:18:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2005-04-25 21:19:00,1.6657,1.6659,1.6655,1.6657,136300000.0
2005-04-25 21:20:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2005-04-25 21:21:00,1.6654,1.6657,1.6653,1.6655,136300000.0
2005-04-25 21:22:00,1.6656,1.6657,1.6653,1.6656,136300000.0
2005-04-25 21:23:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-04-25 21:24:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2005-04-25 21:25:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2005-04-25 21:26:00,1.6654,1.6654,1.665,1.6653,136300000.0
2005-04-25 21:27:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2005-04-25 21:28:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-04-25 21:29:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-04-25 21:30:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-04-25 21:31:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-04-25 21:32:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-04-25 21:33:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-04-25 21:34:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-25 21:35:00,1.6653,1.6655,1.6651,1.6655,136300000.0
2005-04-25 21:36:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-04-25 21:37:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-04-25 21:38:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2005-04-25 21:39:00,1.6659,1.6659,1.6655,1.6655,136300000.0
2005-04-25 21:40:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-04-25 21:42:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2005-04-25 21:43:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2005-04-25 21:44:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2005-04-25 21:45:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-04-25 21:46:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2005-04-25 21:47:00,1.6657,1.6661,1.6657,1.6659,136300000.0
2005-04-25 21:48:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-04-25 21:49:00,1.666,1.666,1.666,1.666,136300000.0
2005-04-25 21:50:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-04-25 21:51:00,1.666,1.666,1.6657,1.6657,136300000.0
2005-04-25 21:52:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-25 21:53:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-25 21:54:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-04-25 21:55:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-04-25 21:57:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2005-04-25 21:58:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2005-04-25 21:59:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2005-04-25 22:00:00,1.6662,1.6664,1.6661,1.6662,136300000.0
2005-04-25 22:01:00,1.6663,1.6666,1.6662,1.6665,136300000.0
2005-04-25 22:02:00,1.6663,1.6667,1.6663,1.6663,136300000.0
2005-04-25 22:03:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2005-04-25 22:05:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-04-25 22:06:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2005-04-25 22:07:00,1.6663,1.6667,1.6663,1.6666,136300000.0
2005-04-25 22:08:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2005-04-25 22:09:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2005-04-25 22:11:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-25 22:12:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2005-04-25 22:13:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2005-04-25 22:14:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-04-25 22:15:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2005-04-25 22:17:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-04-25 22:18:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2005-04-25 22:19:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-04-25 22:20:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2005-04-25 22:21:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2005-04-25 22:22:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-04-25 22:23:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-25 22:24:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2005-04-25 22:25:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2005-04-25 22:26:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2005-04-25 22:27:00,1.6668,1.6669,1.6665,1.6665,136300000.0
2005-04-25 22:28:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2005-04-25 22:29:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-25 22:30:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-25 22:31:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-04-25 22:32:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-04-25 22:33:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2005-04-25 22:34:00,1.6666,1.6669,1.6666,1.6666,136300000.0
2005-04-25 22:35:00,1.6665,1.6667,1.6661,1.6664,136300000.0
2005-04-25 22:36:00,1.6666,1.6666,1.6661,1.6663,136300000.0
2005-04-25 22:37:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2005-04-25 22:38:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-04-25 22:39:00,1.6662,1.6662,1.6657,1.6657,136300000.0
2005-04-25 22:40:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-04-25 22:41:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-04-25 22:43:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-04-25 22:44:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2005-04-25 22:45:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2005-04-25 22:46:00,1.6654,1.6657,1.6651,1.6653,136300000.0
2005-04-25 22:47:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-04-25 22:48:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-04-25 22:49:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-04-25 22:50:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-04-25 22:51:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2005-04-25 22:52:00,1.665,1.665,1.6648,1.665,136300000.0
2005-04-25 22:53:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2005-04-25 22:54:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2005-04-25 22:55:00,1.6649,1.6649,1.6645,1.6647,136300000.0
2005-04-25 22:56:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2005-04-25 22:57:00,1.665,1.665,1.6647,1.6648,136300000.0
2005-04-25 22:58:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2005-04-25 22:59:00,1.665,1.6657,1.665,1.6657,136300000.0
2005-04-25 23:00:00,1.6657,1.6657,1.665,1.6653,136300000.0
2005-04-25 23:01:00,1.6651,1.6651,1.6648,1.665,136300000.0
2005-04-25 23:02:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-04-25 23:03:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-04-25 23:05:00,1.6653,1.6656,1.6651,1.6654,136300000.0
2005-04-25 23:06:00,1.6655,1.666,1.6655,1.6656,136300000.0
2005-04-25 23:07:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2005-04-25 23:08:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2005-04-25 23:09:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-04-25 23:10:00,1.6651,1.6655,1.6651,1.6653,136300000.0
2005-04-25 23:11:00,1.6651,1.6657,1.6651,1.6657,136300000.0
2005-04-25 23:12:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-25 23:13:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-04-25 23:14:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-04-25 23:15:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-04-25 23:16:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-04-25 23:17:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-25 23:20:00,1.666,1.666,1.666,1.666,136300000.0
2005-04-25 23:21:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-04-25 23:22:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2005-04-25 23:23:00,1.6657,1.666,1.6657,1.666,136300000.0
2005-04-25 23:24:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-04-25 23:25:00,1.666,1.6661,1.6657,1.6659,136300000.0
2005-04-25 23:26:00,1.666,1.666,1.6659,1.666,136300000.0
2005-04-25 23:27:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-04-25 23:28:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-04-25 23:29:00,1.666,1.6663,1.6657,1.6663,136300000.0
2005-04-25 23:31:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-25 23:32:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-25 23:34:00,1.6664,1.6664,1.666,1.6663,136300000.0
2005-04-25 23:35:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-25 23:36:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-25 23:40:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-04-25 23:41:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-04-25 23:42:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-04-25 23:43:00,1.6661,1.6668,1.6661,1.6668,136300000.0
2005-04-25 23:44:00,1.6666,1.6669,1.6664,1.6665,136300000.0
2005-04-25 23:45:00,1.6666,1.6667,1.6662,1.6665,136300000.0
2005-04-25 23:46:00,1.6663,1.6669,1.6663,1.6667,136300000.0
2005-04-25 23:47:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-04-25 23:48:00,1.6668,1.667,1.6666,1.6666,136300000.0
2005-04-25 23:49:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2005-04-25 23:50:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2005-04-25 23:51:00,1.6663,1.6668,1.6663,1.6665,136300000.0
2005-04-25 23:52:00,1.6663,1.6667,1.6663,1.6663,136300000.0
2005-04-25 23:53:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2005-04-25 23:54:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-04-25 23:55:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2005-04-25 23:57:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-04-25 23:58:00,1.6661,1.6662,1.666,1.6661,136300000.0
2005-04-25 23:59:00,1.666,1.6661,1.6659,1.6659,136300000.0
2005-04-26 00:00:00,1.666,1.6663,1.6659,1.6663,136300000.0
2005-04-26 00:01:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2005-04-26 00:02:00,1.6661,1.6663,1.666,1.6661,136300000.0
2005-04-26 00:03:00,1.6662,1.6664,1.6661,1.6661,136300000.0
2005-04-26 00:04:00,1.6663,1.6664,1.6661,1.6663,136300000.0
2005-04-26 00:05:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-04-26 00:06:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-04-26 00:07:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2005-04-26 00:08:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-04-26 00:10:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-26 00:11:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-26 00:12:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-26 00:13:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-26 00:15:00,1.666,1.666,1.666,1.666,136300000.0
2005-04-26 00:16:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-04-26 00:17:00,1.6661,1.6663,1.6657,1.6662,136300000.0
2005-04-26 00:18:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2005-04-26 00:19:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-26 00:20:00,1.6664,1.6665,1.666,1.666,136300000.0
2005-04-26 00:21:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2005-04-26 00:22:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2005-04-26 00:23:00,1.6661,1.6663,1.666,1.6663,136300000.0
2005-04-26 00:24:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-04-26 00:25:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-04-26 00:27:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2005-04-26 00:28:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-04-26 00:30:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-26 00:31:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-26 00:32:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-26 00:33:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2005-04-26 00:34:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-04-26 00:35:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2005-04-26 00:36:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2005-04-26 00:37:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2005-04-26 00:38:00,1.6667,1.6669,1.6665,1.6667,136300000.0
2005-04-26 00:39:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2005-04-26 00:40:00,1.6667,1.667,1.6667,1.6667,136300000.0
2005-04-26 00:41:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-04-26 00:42:00,1.6668,1.6672,1.6668,1.6672,136300000.0
2005-04-26 00:43:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-04-26 00:44:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-04-26 00:45:00,1.667,1.6673,1.667,1.6673,136300000.0
2005-04-26 00:46:00,1.6672,1.6673,1.667,1.6672,136300000.0
2005-04-26 00:48:00,1.667,1.6672,1.6669,1.667,136300000.0
2005-04-26 00:49:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2005-04-26 00:50:00,1.6668,1.6669,1.6666,1.6667,136300000.0
2005-04-26 00:51:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-04-26 00:53:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2005-04-26 00:54:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-04-26 00:56:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2005-04-26 00:57:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-04-26 00:58:00,1.6666,1.667,1.6665,1.667,136300000.0
2005-04-26 00:59:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2005-04-26 01:00:00,1.6666,1.6668,1.6663,1.6663,136300000.0
2005-04-26 01:01:00,1.6665,1.6669,1.6664,1.6666,136300000.0
2005-04-26 01:02:00,1.6665,1.6666,1.6662,1.6663,136300000.0
2005-04-26 01:03:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2005-04-26 01:04:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2005-04-26 01:05:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2005-04-26 01:06:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-26 01:07:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2005-04-26 01:08:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-04-26 01:09:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-04-26 01:10:00,1.6661,1.6663,1.666,1.666,136300000.0
2005-04-26 01:11:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2005-04-26 01:12:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-26 01:13:00,1.666,1.6663,1.666,1.6663,136300000.0
2005-04-26 01:14:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2005-04-26 01:15:00,1.6661,1.6661,1.6654,1.6657,136300000.0
2005-04-26 01:16:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2005-04-26 01:17:00,1.6655,1.6661,1.6655,1.6661,136300000.0
2005-04-26 01:18:00,1.6663,1.6664,1.666,1.6664,136300000.0
2005-04-26 01:19:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2005-04-26 01:20:00,1.6664,1.6664,1.6657,1.6659,136300000.0
2005-04-26 01:21:00,1.6657,1.666,1.6657,1.6659,136300000.0
2005-04-26 01:23:00,1.6662,1.6662,1.6659,1.666,136300000.0
2005-04-26 01:24:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-04-26 01:25:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2005-04-26 01:26:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-04-26 01:27:00,1.666,1.6665,1.666,1.6665,136300000.0
2005-04-26 01:28:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-04-26 01:29:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-04-26 01:30:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-26 01:32:00,1.666,1.6663,1.6657,1.6662,136300000.0
2005-04-26 01:33:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2005-04-26 01:34:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2005-04-26 01:35:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2005-04-26 01:36:00,1.666,1.6661,1.6657,1.6657,136300000.0
2005-04-26 01:37:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2005-04-26 01:38:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-04-26 01:41:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-26 01:43:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-26 01:44:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-04-26 01:45:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-04-26 01:46:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2005-04-26 01:47:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2005-04-26 01:48:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-04-26 01:49:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-04-26 01:50:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-04-26 01:51:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2005-04-26 01:52:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2005-04-26 01:53:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2005-04-26 01:54:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-04-26 01:55:00,1.6654,1.6655,1.665,1.6651,136300000.0
2005-04-26 01:56:00,1.665,1.6656,1.6648,1.6655,136300000.0
2005-04-26 01:57:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2005-04-26 01:59:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-04-26 02:00:00,1.665,1.6653,1.6647,1.6651,136300000.0
2005-04-26 02:01:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2005-04-26 02:02:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-04-26 02:03:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2005-04-26 02:04:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2005-04-26 02:05:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-04-26 02:07:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-04-26 02:08:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-04-26 02:09:00,1.665,1.6651,1.6649,1.6649,136300000.0
2005-04-26 02:10:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-04-26 02:11:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2005-04-26 02:12:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2005-04-26 02:13:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-04-26 02:15:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-04-26 02:16:00,1.665,1.665,1.6649,1.665,136300000.0
2005-04-26 02:18:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-04-26 02:19:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-04-26 02:20:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-04-26 02:22:00,1.6655,1.6655,1.6651,1.6654,136300000.0
2005-04-26 02:23:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-04-26 02:26:00,1.6651,1.6656,1.6651,1.6654,136300000.0
2005-04-26 02:27:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2005-04-26 02:28:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2005-04-26 02:30:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2005-04-26 02:31:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-04-26 02:32:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-04-26 02:33:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-04-26 02:34:00,1.666,1.6661,1.6656,1.6657,136300000.0
2005-04-26 02:35:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-26 02:36:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2005-04-26 02:37:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-04-26 02:38:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-04-26 02:39:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2005-04-26 02:40:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2005-04-26 02:41:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-04-26 02:42:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-26 02:43:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-04-26 02:44:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2005-04-26 02:45:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-04-26 02:46:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2005-04-26 02:47:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2005-04-26 02:48:00,1.6653,1.6655,1.6651,1.6655,136300000.0
2005-04-26 02:49:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2005-04-26 02:50:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2005-04-26 02:51:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2005-04-26 02:52:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2005-04-26 02:53:00,1.6654,1.6655,1.6651,1.6655,136300000.0
2005-04-26 02:54:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-04-26 02:55:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-04-26 02:56:00,1.6655,1.6655,1.6649,1.6651,136300000.0
2005-04-26 02:57:00,1.6653,1.6657,1.6653,1.6656,136300000.0
2005-04-26 02:58:00,1.6655,1.6656,1.6654,1.6655,136300000.0
2005-04-26 02:59:00,1.6654,1.6661,1.6651,1.6661,136300000.0
2005-04-26 03:00:00,1.6662,1.6662,1.6654,1.6655,136300000.0
2005-04-26 03:01:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-04-26 03:02:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-04-26 03:03:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-04-26 03:04:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2005-04-26 03:05:00,1.6656,1.666,1.6654,1.6655,136300000.0
2005-04-26 03:06:00,1.6656,1.6657,1.6651,1.6655,136300000.0
2005-04-26 03:07:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2005-04-26 03:08:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-04-26 03:09:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-04-26 03:10:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2005-04-26 03:11:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-04-26 03:12:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-04-26 03:14:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-26 03:15:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-04-26 03:16:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-04-26 03:17:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2005-04-26 03:18:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-04-26 03:19:00,1.665,1.665,1.665,1.665,136300000.0
2005-04-26 03:20:00,1.6649,1.6651,1.6648,1.665,136300000.0
2005-04-26 03:21:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-04-26 03:22:00,1.6649,1.6651,1.6648,1.665,136300000.0
2005-04-26 03:23:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-04-26 03:24:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2005-04-26 03:25:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-04-26 03:26:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-26 03:27:00,1.665,1.6651,1.665,1.665,136300000.0
2005-04-26 03:28:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-04-26 03:29:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-04-26 03:30:00,1.665,1.6661,1.665,1.6659,136300000.0
2005-04-26 03:31:00,1.6657,1.6661,1.6657,1.6659,136300000.0
2005-04-26 03:32:00,1.666,1.666,1.6653,1.6657,136300000.0
2005-04-26 03:33:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2005-04-26 03:34:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2005-04-26 03:35:00,1.6651,1.6653,1.665,1.665,136300000.0
2005-04-26 03:36:00,1.6651,1.6654,1.665,1.6654,136300000.0
2005-04-26 03:37:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2005-04-26 03:38:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2005-04-26 03:39:00,1.6655,1.6656,1.6653,1.6656,136300000.0
2005-04-26 03:40:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-04-26 03:41:00,1.6659,1.6666,1.6657,1.6663,136300000.0
2005-04-26 03:42:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2005-04-26 03:43:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2005-04-26 03:44:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2005-04-26 03:45:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2005-04-26 03:46:00,1.6662,1.6665,1.6661,1.6661,136300000.0
2005-04-26 03:47:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-26 03:48:00,1.6664,1.6668,1.6662,1.6667,136300000.0
2005-04-26 03:49:00,1.6668,1.6669,1.6665,1.6668,136300000.0
2005-04-26 03:50:00,1.6667,1.6669,1.6666,1.6667,136300000.0
2005-04-26 03:51:00,1.6668,1.6669,1.6666,1.6667,136300000.0
2005-04-26 03:52:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2005-04-26 03:53:00,1.6669,1.6672,1.6668,1.6671,136300000.0
2005-04-26 03:54:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-26 03:56:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-26 03:57:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-04-26 03:58:00,1.6673,1.6673,1.667,1.6671,136300000.0
2005-04-26 03:59:00,1.667,1.667,1.6667,1.667,136300000.0
2005-04-26 04:00:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-04-26 04:01:00,1.667,1.667,1.6666,1.6668,136300000.0
2005-04-26 04:02:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2005-04-26 04:03:00,1.667,1.667,1.6668,1.6669,136300000.0
2005-04-26 04:04:00,1.6668,1.6668,1.6664,1.6665,136300000.0
2005-04-26 04:05:00,1.6666,1.6667,1.6662,1.6662,136300000.0
2005-04-26 04:06:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2005-04-26 04:07:00,1.6664,1.6666,1.6663,1.6666,136300000.0
2005-04-26 04:08:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2005-04-26 04:09:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2005-04-26 04:10:00,1.667,1.6671,1.6666,1.6667,136300000.0
2005-04-26 04:11:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2005-04-26 04:12:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2005-04-26 04:13:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2005-04-26 04:14:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2005-04-26 04:15:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2005-04-26 04:16:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2005-04-26 04:17:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2005-04-26 04:18:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2005-04-26 04:19:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2005-04-26 04:20:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-04-26 04:21:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2005-04-26 04:22:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-04-26 04:23:00,1.6662,1.6662,1.6656,1.6659,136300000.0
2005-04-26 04:24:00,1.6655,1.6661,1.6655,1.6657,136300000.0
2005-04-26 04:25:00,1.6659,1.6661,1.6659,1.666,136300000.0
2005-04-26 04:26:00,1.6662,1.6663,1.666,1.6661,136300000.0
2005-04-26 04:27:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-04-26 04:28:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2005-04-26 04:29:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2005-04-26 04:31:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2005-04-26 04:32:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2005-04-26 04:33:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-26 04:35:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2005-04-26 04:36:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2005-04-26 04:37:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2005-04-26 04:38:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-04-26 04:39:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-26 04:40:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-04-26 04:42:00,1.666,1.6664,1.6659,1.6659,136300000.0
2005-04-26 04:43:00,1.6665,1.6665,1.6659,1.666,136300000.0
2005-04-26 04:44:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-04-26 04:45:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-04-26 04:46:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-04-26 04:47:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-26 04:48:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-04-26 04:49:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2005-04-26 04:50:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-26 04:51:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2005-04-26 04:52:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2005-04-26 04:53:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-04-26 04:54:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-04-26 04:55:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2005-04-26 04:56:00,1.666,1.6661,1.666,1.666,136300000.0
2005-04-26 04:57:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-26 04:59:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-26 05:01:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-26 05:03:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-04-26 05:04:00,1.6657,1.6661,1.6657,1.666,136300000.0
2005-04-26 05:05:00,1.6657,1.6661,1.6657,1.6659,136300000.0
2005-04-26 05:06:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-04-26 05:07:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-26 05:08:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-26 05:12:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2005-04-26 05:13:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-04-26 05:14:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-04-26 05:15:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2005-04-26 05:16:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-04-26 05:17:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2005-04-26 05:18:00,1.6655,1.6655,1.665,1.6651,136300000.0
2005-04-26 05:19:00,1.665,1.6654,1.665,1.6653,136300000.0
2005-04-26 05:20:00,1.6654,1.6654,1.6649,1.6649,136300000.0
2005-04-26 05:21:00,1.665,1.6651,1.6645,1.6649,136300000.0
2005-04-26 05:22:00,1.665,1.665,1.6645,1.6647,136300000.0
2005-04-26 05:23:00,1.6645,1.6651,1.6645,1.6651,136300000.0
2005-04-26 05:24:00,1.665,1.6651,1.6645,1.6647,136300000.0
2005-04-26 05:25:00,1.6648,1.6651,1.6645,1.6651,136300000.0
2005-04-26 05:26:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-26 05:27:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-04-26 05:28:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-04-26 05:29:00,1.665,1.665,1.6645,1.6649,136300000.0
2005-04-26 05:30:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2005-04-26 05:31:00,1.665,1.665,1.6648,1.6648,136300000.0
2005-04-26 05:32:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2005-04-26 05:33:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2005-04-26 05:34:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2005-04-26 05:35:00,1.6648,1.6651,1.6648,1.665,136300000.0
2005-04-26 05:36:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-04-26 05:38:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-04-26 05:39:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2005-04-26 05:40:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2005-04-26 05:41:00,1.6647,1.665,1.6645,1.6649,136300000.0
2005-04-26 05:42:00,1.665,1.665,1.6647,1.665,136300000.0
2005-04-26 05:43:00,1.6648,1.665,1.6645,1.6645,136300000.0
2005-04-26 05:44:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-04-26 05:45:00,1.6648,1.6648,1.6645,1.6648,136300000.0
2005-04-26 05:46:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2005-04-26 05:48:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-04-26 05:49:00,1.6644,1.6645,1.6641,1.6644,136300000.0
2005-04-26 05:50:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2005-04-26 05:51:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-04-26 05:52:00,1.6642,1.6649,1.6642,1.6647,136300000.0
2005-04-26 05:53:00,1.6645,1.665,1.6643,1.6649,136300000.0
2005-04-26 05:54:00,1.665,1.6651,1.6649,1.6649,136300000.0
2005-04-26 05:55:00,1.6648,1.6651,1.6648,1.665,136300000.0
2005-04-26 05:56:00,1.6649,1.665,1.6649,1.665,136300000.0
2005-04-26 05:57:00,1.6651,1.6654,1.665,1.6651,136300000.0
2005-04-26 05:58:00,1.6649,1.6653,1.6648,1.665,136300000.0
2005-04-26 05:59:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2005-04-26 06:00:00,1.6648,1.665,1.6648,1.6648,136300000.0
2005-04-26 06:01:00,1.6647,1.6649,1.6645,1.6645,136300000.0
2005-04-26 06:02:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-26 06:03:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2005-04-26 06:04:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2005-04-26 06:05:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-26 06:06:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-26 06:07:00,1.6648,1.6648,1.6645,1.6648,136300000.0
2005-04-26 06:08:00,1.6645,1.665,1.6645,1.6647,136300000.0
2005-04-26 06:09:00,1.6649,1.6649,1.6645,1.6648,136300000.0
2005-04-26 06:10:00,1.6649,1.6651,1.6645,1.6649,136300000.0
2005-04-26 06:11:00,1.665,1.665,1.6648,1.6649,136300000.0
2005-04-26 06:12:00,1.6648,1.665,1.6648,1.665,136300000.0
2005-04-26 06:13:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2005-04-26 06:14:00,1.665,1.665,1.6649,1.665,136300000.0
2005-04-26 06:15:00,1.6649,1.6654,1.6649,1.6651,136300000.0
2005-04-26 06:16:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-04-26 06:17:00,1.6647,1.6653,1.6647,1.6651,136300000.0
2005-04-26 06:18:00,1.665,1.6651,1.6645,1.6648,136300000.0
2005-04-26 06:19:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2005-04-26 06:21:00,1.665,1.6653,1.665,1.6651,136300000.0
2005-04-26 06:22:00,1.6653,1.6653,1.665,1.665,136300000.0
2005-04-26 06:23:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2005-04-26 06:24:00,1.6647,1.665,1.6647,1.665,136300000.0
2005-04-26 06:25:00,1.6649,1.665,1.6649,1.665,136300000.0
2005-04-26 06:26:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-04-26 06:27:00,1.6651,1.6654,1.665,1.6651,136300000.0
2005-04-26 06:28:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2005-04-26 06:29:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-04-26 06:30:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-04-26 06:31:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-04-26 06:32:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-04-26 06:34:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-04-26 06:35:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-04-26 06:37:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-04-26 06:38:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-04-26 06:39:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-04-26 06:40:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-04-26 06:41:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-04-26 06:42:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2005-04-26 06:43:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-04-26 06:44:00,1.6656,1.6656,1.6651,1.6653,136300000.0
2005-04-26 06:45:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-04-26 06:46:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-04-26 06:47:00,1.6651,1.6655,1.6651,1.6654,136300000.0
2005-04-26 06:48:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-04-26 06:49:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-04-26 06:50:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-04-26 06:51:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-26 06:52:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-04-26 06:53:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-04-26 06:54:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-04-26 06:55:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-04-26 06:56:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-04-26 06:57:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-04-26 06:59:00,1.6651,1.6655,1.665,1.6651,136300000.0
2005-04-26 07:00:00,1.6655,1.6655,1.6651,1.6655,136300000.0
2005-04-26 07:01:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2005-04-26 07:02:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2005-04-26 07:03:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2005-04-26 07:04:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-04-26 07:05:00,1.6655,1.6656,1.6651,1.6655,136300000.0
2005-04-26 07:06:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-26 07:08:00,1.6656,1.6659,1.6656,1.6657,136300000.0
2005-04-26 07:09:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-04-26 07:10:00,1.666,1.666,1.6656,1.666,136300000.0
2005-04-26 07:11:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-04-26 07:13:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2005-04-26 07:14:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2005-04-26 07:15:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2005-04-26 07:16:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-04-26 07:17:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2005-04-26 07:18:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-26 07:19:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2005-04-26 07:20:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2005-04-26 07:21:00,1.6662,1.6663,1.6659,1.6662,136300000.0
2005-04-26 07:22:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-04-26 07:23:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-04-26 07:24:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-04-26 07:25:00,1.6659,1.666,1.6656,1.6656,136300000.0
2005-04-26 07:26:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-04-26 07:27:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-26 07:28:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2005-04-26 07:29:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-04-26 07:30:00,1.666,1.666,1.666,1.666,136300000.0
2005-04-26 07:31:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-04-26 07:32:00,1.6662,1.6662,1.6659,1.666,136300000.0
2005-04-26 07:33:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2005-04-26 07:34:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-04-26 07:35:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-26 07:36:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-04-26 07:37:00,1.666,1.666,1.6657,1.666,136300000.0
2005-04-26 07:38:00,1.6661,1.6661,1.6659,1.6661,136300000.0
2005-04-26 07:39:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-04-26 07:40:00,1.666,1.666,1.666,1.666,136300000.0
2005-04-26 07:41:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-04-26 07:42:00,1.6659,1.6665,1.6659,1.6663,136300000.0
2005-04-26 07:43:00,1.6662,1.6664,1.6661,1.6663,136300000.0
2005-04-26 07:44:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-26 07:45:00,1.666,1.666,1.666,1.666,136300000.0
2005-04-26 07:46:00,1.6657,1.666,1.6657,1.666,136300000.0
2005-04-26 07:47:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-04-26 07:48:00,1.6657,1.666,1.6655,1.6657,136300000.0
2005-04-26 07:49:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-04-26 07:50:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-04-26 07:51:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-04-26 07:52:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-04-26 07:53:00,1.6653,1.6656,1.6651,1.6653,136300000.0
2005-04-26 07:54:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-04-26 07:55:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-04-26 07:56:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-04-26 07:57:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-04-26 07:58:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2005-04-26 07:59:00,1.6655,1.6657,1.6651,1.6654,136300000.0
2005-04-26 08:00:00,1.6653,1.6657,1.6653,1.6653,136300000.0
2005-04-26 08:01:00,1.6654,1.6655,1.6651,1.6654,136300000.0
2005-04-26 08:02:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2005-04-26 08:03:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2005-04-26 08:04:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-04-26 08:05:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-04-26 08:06:00,1.6653,1.6654,1.6648,1.665,136300000.0
2005-04-26 08:07:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2005-04-26 08:08:00,1.665,1.6652,1.6649,1.6649,136300000.0
2005-04-26 08:09:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-04-26 08:10:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-04-26 08:11:00,1.6648,1.6649,1.6641,1.6643,136300000.0
2005-04-26 08:12:00,1.6644,1.6651,1.6644,1.6651,136300000.0
2005-04-26 08:13:00,1.6652,1.6652,1.6647,1.6647,136300000.0
2005-04-26 08:14:00,1.6648,1.6648,1.664,1.6645,136300000.0
2005-04-26 08:15:00,1.6644,1.6649,1.6644,1.6648,136300000.0
2005-04-26 08:16:00,1.6647,1.6649,1.6645,1.6649,136300000.0
2005-04-26 08:17:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-04-26 08:18:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2005-04-26 08:19:00,1.665,1.665,1.6648,1.665,136300000.0
2005-04-26 08:20:00,1.6649,1.6655,1.6648,1.6655,136300000.0
2005-04-26 08:21:00,1.6656,1.6659,1.6653,1.6653,136300000.0
2005-04-26 08:22:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-04-26 08:23:00,1.6655,1.6656,1.6652,1.6653,136300000.0
2005-04-26 08:24:00,1.6652,1.6656,1.6652,1.6654,136300000.0
2005-04-26 08:25:00,1.6655,1.6656,1.6652,1.6655,136300000.0
2005-04-26 08:26:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2005-04-26 08:27:00,1.6654,1.6657,1.6653,1.6655,136300000.0
2005-04-26 08:28:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-04-26 08:29:00,1.6656,1.6656,1.6651,1.6652,136300000.0
2005-04-26 08:30:00,1.6651,1.6656,1.665,1.6652,136300000.0
2005-04-26 08:31:00,1.6651,1.6651,1.6647,1.6648,136300000.0
2005-04-26 08:32:00,1.665,1.665,1.6646,1.6649,136300000.0
2005-04-26 08:33:00,1.6647,1.6652,1.6646,1.6652,136300000.0
2005-04-26 08:34:00,1.6651,1.6654,1.6649,1.6651,136300000.0
2005-04-26 08:35:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2005-04-26 08:36:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2005-04-26 08:37:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2005-04-26 08:38:00,1.6654,1.6655,1.6651,1.6653,136300000.0
2005-04-26 08:39:00,1.6652,1.6652,1.6648,1.6651,136300000.0
2005-04-26 08:40:00,1.665,1.6652,1.6648,1.6652,136300000.0
2005-04-26 08:41:00,1.6651,1.6652,1.6648,1.665,136300000.0
2005-04-26 08:42:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-04-26 08:43:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2005-04-26 08:44:00,1.6648,1.665,1.6643,1.6649,136300000.0
2005-04-26 08:45:00,1.6648,1.6648,1.6643,1.6645,136300000.0
2005-04-26 08:46:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2005-04-26 08:47:00,1.6641,1.6643,1.664,1.664,136300000.0
2005-04-26 08:48:00,1.6641,1.6644,1.6639,1.664,136300000.0
2005-04-26 08:49:00,1.6642,1.6649,1.6641,1.6641,136300000.0
2005-04-26 08:50:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2005-04-26 08:51:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2005-04-26 08:52:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2005-04-26 08:53:00,1.664,1.6642,1.6639,1.664,136300000.0
2005-04-26 08:54:00,1.6642,1.6642,1.6639,1.6642,136300000.0
2005-04-26 08:55:00,1.6643,1.6648,1.6643,1.6645,136300000.0
2005-04-26 08:56:00,1.6646,1.6648,1.6643,1.6645,136300000.0
2005-04-26 08:57:00,1.6644,1.6647,1.6643,1.6647,136300000.0
2005-04-26 08:58:00,1.6645,1.6647,1.6642,1.6643,136300000.0
2005-04-26 08:59:00,1.6645,1.6646,1.6633,1.6633,136300000.0
2005-04-26 09:00:00,1.663,1.6637,1.6627,1.6637,136300000.0
2005-04-26 09:01:00,1.6638,1.6639,1.6636,1.6639,136300000.0
2005-04-26 09:02:00,1.6638,1.6645,1.6638,1.6645,136300000.0
2005-04-26 09:03:00,1.6646,1.6646,1.6639,1.6645,136300000.0
2005-04-26 09:04:00,1.6646,1.6651,1.6643,1.6643,136300000.0
2005-04-26 09:05:00,1.6645,1.6645,1.6641,1.6644,136300000.0
2005-04-26 09:06:00,1.6643,1.6651,1.6642,1.6651,136300000.0
2005-04-26 09:07:00,1.6648,1.6652,1.6647,1.6649,136300000.0
2005-04-26 09:08:00,1.6648,1.665,1.6647,1.6649,136300000.0
2005-04-26 09:09:00,1.6648,1.665,1.6644,1.6645,136300000.0
2005-04-26 09:10:00,1.6647,1.6651,1.6644,1.6651,136300000.0
2005-04-26 09:11:00,1.665,1.6652,1.6649,1.6652,136300000.0
2005-04-26 09:12:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-04-26 09:13:00,1.6649,1.6652,1.6648,1.6648,136300000.0
2005-04-26 09:14:00,1.6649,1.6653,1.6648,1.665,136300000.0
2005-04-26 09:15:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2005-04-26 09:16:00,1.6651,1.6654,1.6648,1.6653,136300000.0
2005-04-26 09:17:00,1.6654,1.6655,1.6651,1.6655,136300000.0
2005-04-26 09:18:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2005-04-26 09:19:00,1.6655,1.6656,1.6651,1.6652,136300000.0
2005-04-26 09:20:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-04-26 09:21:00,1.665,1.6652,1.665,1.665,136300000.0
2005-04-26 09:22:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2005-04-26 09:23:00,1.6652,1.6656,1.6651,1.6656,136300000.0
2005-04-26 09:24:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2005-04-26 09:25:00,1.6654,1.6654,1.665,1.665,136300000.0
2005-04-26 09:26:00,1.6651,1.6655,1.665,1.6654,136300000.0
2005-04-26 09:27:00,1.6655,1.666,1.6653,1.6658,136300000.0
2005-04-26 09:28:00,1.6656,1.666,1.6654,1.6658,136300000.0
2005-04-26 09:29:00,1.6659,1.6663,1.6658,1.6659,136300000.0
2005-04-26 09:30:00,1.6658,1.6663,1.6657,1.6663,136300000.0
2005-04-26 09:31:00,1.6662,1.6664,1.666,1.666,136300000.0
2005-04-26 09:32:00,1.6661,1.6662,1.6656,1.666,136300000.0
2005-04-26 09:33:00,1.6661,1.6663,1.6659,1.666,136300000.0
2005-04-26 09:34:00,1.6661,1.6662,1.6659,1.666,136300000.0
2005-04-26 09:35:00,1.6662,1.6662,1.6658,1.6659,136300000.0
2005-04-26 09:36:00,1.666,1.666,1.6659,1.666,136300000.0
2005-04-26 09:37:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-04-26 09:38:00,1.6664,1.6664,1.666,1.6662,136300000.0
2005-04-26 09:39:00,1.6661,1.6664,1.6659,1.6662,136300000.0
2005-04-26 09:40:00,1.666,1.6663,1.6658,1.6658,136300000.0
2005-04-26 09:41:00,1.6659,1.666,1.6658,1.666,136300000.0
2005-04-26 09:42:00,1.6659,1.6661,1.6658,1.6659,136300000.0
2005-04-26 09:43:00,1.6658,1.666,1.6658,1.666,136300000.0
2005-04-26 09:44:00,1.6657,1.666,1.6656,1.6657,136300000.0
2005-04-26 09:45:00,1.6658,1.6658,1.6655,1.6658,136300000.0
2005-04-26 09:46:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2005-04-26 09:47:00,1.6658,1.6658,1.6654,1.6656,136300000.0
2005-04-26 09:48:00,1.6654,1.6658,1.665,1.6652,136300000.0
2005-04-26 09:49:00,1.6653,1.6653,1.6649,1.665,136300000.0
2005-04-26 09:50:00,1.6651,1.6654,1.6648,1.6648,136300000.0
2005-04-26 09:51:00,1.6649,1.6655,1.6649,1.6653,136300000.0
2005-04-26 09:52:00,1.6652,1.6655,1.665,1.6653,136300000.0
2005-04-26 09:53:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-04-26 09:54:00,1.665,1.6653,1.6649,1.665,136300000.0
2005-04-26 09:55:00,1.6649,1.6652,1.6648,1.665,136300000.0
2005-04-26 09:56:00,1.6651,1.6654,1.665,1.6654,136300000.0
2005-04-26 09:57:00,1.6653,1.6653,1.665,1.6652,136300000.0
2005-04-26 09:58:00,1.6651,1.6654,1.6647,1.6648,136300000.0
2005-04-26 09:59:00,1.6646,1.6652,1.6645,1.665,136300000.0
2005-04-26 10:00:00,1.6647,1.6651,1.6647,1.6648,136300000.0
2005-04-26 10:01:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2005-04-26 10:02:00,1.6649,1.6651,1.6648,1.665,136300000.0
2005-04-26 10:03:00,1.6649,1.6651,1.6645,1.6646,136300000.0
2005-04-26 10:04:00,1.6648,1.6648,1.6642,1.6643,136300000.0
2005-04-26 10:05:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2005-04-26 10:06:00,1.6643,1.6649,1.6643,1.6645,136300000.0
2005-04-26 10:07:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2005-04-26 10:08:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2005-04-26 10:09:00,1.6641,1.6644,1.6641,1.6643,136300000.0
2005-04-26 10:10:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2005-04-26 10:11:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2005-04-26 10:12:00,1.6643,1.6645,1.6641,1.6642,136300000.0
2005-04-26 10:13:00,1.6643,1.6645,1.664,1.6642,136300000.0
2005-04-26 10:14:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2005-04-26 10:15:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2005-04-26 10:16:00,1.664,1.6642,1.6639,1.664,136300000.0
2005-04-26 10:17:00,1.6639,1.6641,1.6639,1.664,136300000.0
2005-04-26 10:18:00,1.6641,1.6641,1.6636,1.6637,136300000.0
2005-04-26 10:19:00,1.6638,1.664,1.6634,1.6635,136300000.0
2005-04-26 10:20:00,1.6636,1.6638,1.6635,1.6637,136300000.0
2005-04-26 10:21:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-04-26 10:22:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2005-04-26 10:23:00,1.6638,1.664,1.6637,1.6638,136300000.0
2005-04-26 10:24:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-04-26 10:25:00,1.664,1.6642,1.6638,1.6638,136300000.0
2005-04-26 10:26:00,1.6639,1.6639,1.6634,1.6634,136300000.0
2005-04-26 10:27:00,1.6633,1.664,1.6631,1.6636,136300000.0
2005-04-26 10:28:00,1.6633,1.6638,1.6633,1.6636,136300000.0
2005-04-26 10:29:00,1.6637,1.664,1.6636,1.6638,136300000.0
2005-04-26 10:30:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-04-26 10:31:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2005-04-26 10:32:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2005-04-26 10:34:00,1.664,1.6642,1.6639,1.6642,136300000.0
2005-04-26 10:35:00,1.6644,1.6646,1.6643,1.6646,136300000.0
2005-04-26 10:36:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2005-04-26 10:37:00,1.6647,1.6651,1.6647,1.665,136300000.0
2005-04-26 10:38:00,1.6651,1.6651,1.6647,1.6649,136300000.0
2005-04-26 10:39:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2005-04-26 10:40:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2005-04-26 10:41:00,1.6646,1.6649,1.6646,1.6648,136300000.0
2005-04-26 10:43:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2005-04-26 10:44:00,1.6647,1.6647,1.6643,1.6647,136300000.0
2005-04-26 10:45:00,1.6648,1.6649,1.6646,1.6649,136300000.0
2005-04-26 10:46:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2005-04-26 10:47:00,1.6648,1.6649,1.6642,1.6644,136300000.0
2005-04-26 10:48:00,1.6643,1.6643,1.664,1.6641,136300000.0
2005-04-26 10:49:00,1.664,1.6645,1.664,1.6643,136300000.0
2005-04-26 10:50:00,1.6646,1.6646,1.6642,1.6642,136300000.0
2005-04-26 10:51:00,1.6643,1.6644,1.6639,1.664,136300000.0
2005-04-26 10:52:00,1.6642,1.6645,1.6641,1.6642,136300000.0
2005-04-26 10:54:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2005-04-26 10:55:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2005-04-26 10:56:00,1.6642,1.6645,1.6639,1.6642,136300000.0
2005-04-26 10:57:00,1.6641,1.6642,1.6637,1.6641,136300000.0
2005-04-26 10:58:00,1.664,1.6641,1.6639,1.664,136300000.0
2005-04-26 10:59:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2005-04-26 11:00:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2005-04-26 11:01:00,1.6645,1.6648,1.664,1.664,136300000.0
2005-04-26 11:02:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2005-04-26 11:03:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2005-04-26 11:04:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2005-04-26 11:05:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2005-04-26 11:06:00,1.6642,1.6648,1.6641,1.6641,136300000.0
2005-04-26 11:07:00,1.6642,1.6642,1.6639,1.664,136300000.0
2005-04-26 11:08:00,1.6641,1.6642,1.6639,1.664,136300000.0
2005-04-26 11:09:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2005-04-26 11:10:00,1.6645,1.6645,1.6641,1.6642,136300000.0
2005-04-26 11:11:00,1.6641,1.6643,1.6638,1.6641,136300000.0
2005-04-26 11:12:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2005-04-26 11:13:00,1.6642,1.6645,1.664,1.6641,136300000.0
2005-04-26 11:14:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2005-04-26 11:15:00,1.664,1.664,1.6631,1.6635,136300000.0
2005-04-26 11:16:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2005-04-26 11:17:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2005-04-26 11:18:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-04-26 11:19:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2005-04-26 11:20:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2005-04-26 11:21:00,1.6636,1.6637,1.6634,1.6635,136300000.0
2005-04-26 11:22:00,1.6634,1.6634,1.6625,1.6625,136300000.0
2005-04-26 11:23:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2005-04-26 11:24:00,1.663,1.6632,1.6629,1.6631,136300000.0
2005-04-26 11:25:00,1.6632,1.6632,1.663,1.663,136300000.0
2005-04-26 11:26:00,1.6628,1.6631,1.6627,1.6629,136300000.0
2005-04-26 11:27:00,1.6632,1.6634,1.6628,1.6631,136300000.0
2005-04-26 11:28:00,1.6633,1.6635,1.663,1.6631,136300000.0
2005-04-26 11:29:00,1.6634,1.6636,1.6632,1.6633,136300000.0
2005-04-26 11:30:00,1.6632,1.6635,1.6632,1.6632,136300000.0
2005-04-26 11:31:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2005-04-26 11:32:00,1.6633,1.6636,1.6632,1.6634,136300000.0
2005-04-26 11:33:00,1.6635,1.6635,1.6629,1.6629,136300000.0
2005-04-26 11:35:00,1.663,1.6631,1.6629,1.663,136300000.0
2005-04-26 11:36:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2005-04-26 11:37:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-26 11:38:00,1.6628,1.6631,1.6628,1.663,136300000.0
2005-04-26 11:39:00,1.6631,1.6633,1.6629,1.6632,136300000.0
2005-04-26 11:40:00,1.6631,1.6632,1.6628,1.6631,136300000.0
2005-04-26 11:41:00,1.663,1.6631,1.6628,1.6629,136300000.0
2005-04-26 11:42:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2005-04-26 11:43:00,1.6627,1.663,1.6627,1.663,136300000.0
2005-04-26 11:44:00,1.6629,1.6632,1.6628,1.6629,136300000.0
2005-04-26 11:45:00,1.6628,1.663,1.6627,1.6628,136300000.0
2005-04-26 11:46:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2005-04-26 11:47:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-26 11:48:00,1.6626,1.6631,1.6626,1.6628,136300000.0
2005-04-26 11:49:00,1.6628,1.6629,1.6623,1.6626,136300000.0
2005-04-26 11:50:00,1.6625,1.6629,1.6625,1.6628,136300000.0
2005-04-26 11:51:00,1.6627,1.6628,1.6622,1.6623,136300000.0
2005-04-26 11:52:00,1.6625,1.6627,1.6622,1.6624,136300000.0
2005-04-26 11:53:00,1.6625,1.6629,1.6625,1.6626,136300000.0
2005-04-26 11:54:00,1.6628,1.663,1.6624,1.6625,136300000.0
2005-04-26 11:55:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2005-04-26 11:56:00,1.6629,1.6629,1.6625,1.6628,136300000.0
2005-04-26 11:57:00,1.6627,1.663,1.6627,1.663,136300000.0
2005-04-26 11:58:00,1.6631,1.6632,1.663,1.663,136300000.0
2005-04-26 12:00:00,1.6631,1.6632,1.663,1.6632,136300000.0
2005-04-26 12:01:00,1.6633,1.6635,1.6632,1.6634,136300000.0
2005-04-26 12:02:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2005-04-26 12:03:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2005-04-26 12:04:00,1.6637,1.6643,1.6636,1.6636,136300000.0
2005-04-26 12:05:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2005-04-26 12:06:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-04-26 12:07:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2005-04-26 12:08:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-04-26 12:09:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2005-04-26 12:10:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2005-04-26 12:11:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2005-04-26 12:12:00,1.6632,1.6635,1.6631,1.6633,136300000.0
2005-04-26 12:13:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2005-04-26 12:14:00,1.6634,1.6635,1.6631,1.6632,136300000.0
2005-04-26 12:15:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2005-04-26 12:16:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2005-04-26 12:17:00,1.6629,1.6634,1.6628,1.6634,136300000.0
2005-04-26 12:18:00,1.6633,1.6636,1.6632,1.6634,136300000.0
2005-04-26 12:19:00,1.6635,1.6636,1.6633,1.6634,136300000.0
2005-04-26 12:20:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2005-04-26 12:21:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2005-04-26 12:22:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2005-04-26 12:23:00,1.6627,1.6628,1.6624,1.6625,136300000.0
2005-04-26 12:24:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2005-04-26 12:25:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-04-26 12:26:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-04-26 12:27:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2005-04-26 12:28:00,1.6626,1.6626,1.6621,1.6621,136300000.0
2005-04-26 12:29:00,1.6622,1.6622,1.6619,1.662,136300000.0
2005-04-26 12:30:00,1.6622,1.6622,1.662,1.662,136300000.0
2005-04-26 12:31:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2005-04-26 12:32:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2005-04-26 12:33:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2005-04-26 12:34:00,1.6625,1.6627,1.6621,1.6626,136300000.0
2005-04-26 12:35:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2005-04-26 12:36:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2005-04-26 12:37:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2005-04-26 12:38:00,1.663,1.6635,1.663,1.6634,136300000.0
2005-04-26 12:39:00,1.6635,1.6641,1.6629,1.6631,136300000.0
2005-04-26 12:40:00,1.663,1.6633,1.663,1.6633,136300000.0
2005-04-26 12:41:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2005-04-26 12:42:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2005-04-26 12:43:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2005-04-26 12:44:00,1.663,1.663,1.663,1.663,136300000.0
2005-04-26 12:45:00,1.6629,1.663,1.6629,1.6629,136300000.0
2005-04-26 12:46:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2005-04-26 12:48:00,1.6625,1.6628,1.6625,1.6625,136300000.0
2005-04-26 12:49:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2005-04-26 12:50:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-26 12:51:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2005-04-26 12:52:00,1.6626,1.663,1.6626,1.663,136300000.0
2005-04-26 12:53:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2005-04-26 12:54:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-04-26 12:55:00,1.6632,1.6641,1.6632,1.6638,136300000.0
2005-04-26 12:56:00,1.6637,1.6641,1.6636,1.664,136300000.0
2005-04-26 12:57:00,1.6639,1.6639,1.6634,1.6637,136300000.0
2005-04-26 12:58:00,1.6636,1.6639,1.6635,1.6635,136300000.0
2005-04-26 12:59:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2005-04-26 13:00:00,1.664,1.6642,1.6637,1.664,136300000.0
2005-04-26 13:01:00,1.6634,1.6639,1.6634,1.6637,136300000.0
2005-04-26 13:02:00,1.664,1.6647,1.664,1.6647,136300000.0
2005-04-26 13:03:00,1.6646,1.6647,1.6642,1.6643,136300000.0
2005-04-26 13:04:00,1.6641,1.6641,1.6639,1.664,136300000.0
2005-04-26 13:05:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2005-04-26 13:06:00,1.6645,1.6645,1.6639,1.6641,136300000.0
2005-04-26 13:07:00,1.6642,1.6644,1.6641,1.6641,136300000.0
2005-04-26 13:08:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2005-04-26 13:09:00,1.6644,1.6647,1.6639,1.6639,136300000.0
2005-04-26 13:10:00,1.6638,1.6641,1.6638,1.664,136300000.0
2005-04-26 13:11:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2005-04-26 13:12:00,1.664,1.664,1.6638,1.6638,136300000.0
2005-04-26 13:13:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2005-04-26 13:14:00,1.6638,1.664,1.6638,1.664,136300000.0
2005-04-26 13:15:00,1.6639,1.665,1.6639,1.6649,136300000.0
2005-04-26 13:16:00,1.6647,1.6647,1.6642,1.6647,136300000.0
2005-04-26 13:17:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2005-04-26 13:18:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-26 13:19:00,1.6644,1.6647,1.6644,1.6644,136300000.0
2005-04-26 13:20:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2005-04-26 13:21:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2005-04-26 13:22:00,1.6645,1.6647,1.6643,1.6644,136300000.0
2005-04-26 13:23:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2005-04-26 13:24:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2005-04-26 13:25:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2005-04-26 13:26:00,1.6643,1.6644,1.6638,1.6642,136300000.0
2005-04-26 13:27:00,1.6641,1.6642,1.6638,1.6638,136300000.0
2005-04-26 13:28:00,1.6637,1.664,1.6635,1.664,136300000.0
2005-04-26 13:29:00,1.6639,1.664,1.6639,1.664,136300000.0
2005-04-26 13:30:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2005-04-26 13:31:00,1.664,1.6645,1.6639,1.6639,136300000.0
2005-04-26 13:32:00,1.664,1.6642,1.6639,1.664,136300000.0
2005-04-26 13:33:00,1.6642,1.6642,1.6637,1.6637,136300000.0
2005-04-26 13:34:00,1.6638,1.6642,1.6637,1.664,136300000.0
2005-04-26 13:35:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2005-04-26 13:36:00,1.664,1.6642,1.6637,1.6639,136300000.0
2005-04-26 13:37:00,1.6638,1.6641,1.6635,1.6636,136300000.0
2005-04-26 13:38:00,1.6635,1.6637,1.6629,1.6633,136300000.0
2005-04-26 13:39:00,1.6634,1.6634,1.663,1.6633,136300000.0
2005-04-26 13:40:00,1.6634,1.6635,1.6632,1.6634,136300000.0
2005-04-26 13:41:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2005-04-26 13:42:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2005-04-26 13:43:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2005-04-26 13:44:00,1.6635,1.6637,1.6634,1.6635,136300000.0
2005-04-26 13:45:00,1.6636,1.6636,1.663,1.663,136300000.0
2005-04-26 13:46:00,1.6631,1.6633,1.6629,1.6633,136300000.0
2005-04-26 13:47:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2005-04-26 13:48:00,1.6635,1.6639,1.6634,1.6637,136300000.0
2005-04-26 13:49:00,1.6638,1.6639,1.6632,1.6637,136300000.0
2005-04-26 13:50:00,1.6636,1.664,1.6636,1.6637,136300000.0
2005-04-26 13:51:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2005-04-26 13:52:00,1.6636,1.6637,1.6634,1.6636,136300000.0
2005-04-26 13:53:00,1.6637,1.6637,1.6632,1.6635,136300000.0
2005-04-26 13:54:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-04-26 13:55:00,1.664,1.6644,1.6639,1.6639,136300000.0
2005-04-26 13:56:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2005-04-26 13:57:00,1.6636,1.6643,1.6636,1.6642,136300000.0
2005-04-26 13:58:00,1.664,1.6642,1.664,1.6641,136300000.0
2005-04-26 13:59:00,1.6642,1.6643,1.664,1.6643,136300000.0
2005-04-26 14:00:00,1.6642,1.6646,1.6642,1.6643,136300000.0
2005-04-26 14:01:00,1.6642,1.6646,1.6642,1.6644,136300000.0
2005-04-26 14:02:00,1.6645,1.6646,1.6642,1.6646,136300000.0
2005-04-26 14:03:00,1.6645,1.6652,1.6644,1.6652,136300000.0
2005-04-26 14:04:00,1.6651,1.6652,1.6645,1.6649,136300000.0
2005-04-26 14:05:00,1.665,1.665,1.6645,1.6646,136300000.0
2005-04-26 14:06:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-04-26 14:07:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2005-04-26 14:08:00,1.665,1.6651,1.6646,1.665,136300000.0
2005-04-26 14:09:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2005-04-26 14:10:00,1.6647,1.6647,1.6644,1.6647,136300000.0
2005-04-26 14:11:00,1.6648,1.6649,1.6645,1.6648,136300000.0
2005-04-26 14:12:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2005-04-26 14:13:00,1.6648,1.6654,1.6648,1.6653,136300000.0
2005-04-26 14:14:00,1.6654,1.6656,1.6651,1.6653,136300000.0
2005-04-26 14:15:00,1.6654,1.6655,1.665,1.665,136300000.0
2005-04-26 14:16:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2005-04-26 14:17:00,1.6653,1.6655,1.6651,1.6654,136300000.0
2005-04-26 14:18:00,1.6655,1.6659,1.6654,1.6657,136300000.0
2005-04-26 14:19:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2005-04-26 14:20:00,1.6655,1.6661,1.6654,1.6657,136300000.0
2005-04-26 14:21:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2005-04-26 14:22:00,1.6657,1.6659,1.6654,1.6657,136300000.0
2005-04-26 14:23:00,1.6658,1.6659,1.6656,1.6658,136300000.0
2005-04-26 14:24:00,1.6657,1.666,1.6657,1.6659,136300000.0
2005-04-26 14:25:00,1.666,1.6666,1.6658,1.6664,136300000.0
2005-04-26 14:26:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2005-04-26 14:27:00,1.6664,1.6668,1.6664,1.6665,136300000.0
2005-04-26 14:28:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2005-04-26 14:29:00,1.6668,1.667,1.6667,1.6667,136300000.0
2005-04-26 14:30:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2005-04-26 14:31:00,1.6667,1.667,1.6665,1.6667,136300000.0
2005-04-26 14:32:00,1.6668,1.6673,1.6667,1.6673,136300000.0
2005-04-26 14:33:00,1.6672,1.6672,1.6665,1.6666,136300000.0
2005-04-26 14:34:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2005-04-26 14:35:00,1.667,1.6675,1.6667,1.6671,136300000.0
2005-04-26 14:36:00,1.6673,1.6676,1.6672,1.6672,136300000.0
2005-04-26 14:37:00,1.6671,1.6673,1.6669,1.6671,136300000.0
2005-04-26 14:38:00,1.667,1.6672,1.667,1.6672,136300000.0
2005-04-26 14:39:00,1.6671,1.6672,1.6668,1.6668,136300000.0
2005-04-26 14:40:00,1.667,1.6671,1.6668,1.6669,136300000.0
2005-04-26 14:41:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-04-26 14:42:00,1.6666,1.6671,1.6666,1.6671,136300000.0
2005-04-26 14:43:00,1.667,1.6671,1.6666,1.6666,136300000.0
2005-04-26 14:44:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2005-04-26 14:45:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2005-04-26 14:46:00,1.667,1.6671,1.6668,1.6669,136300000.0
2005-04-26 14:47:00,1.667,1.6672,1.6667,1.6672,136300000.0
2005-04-26 14:48:00,1.6671,1.6674,1.6668,1.6671,136300000.0
2005-04-26 14:49:00,1.6669,1.667,1.6666,1.6667,136300000.0
2005-04-26 14:50:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-04-26 14:51:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2005-04-26 14:52:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2005-04-26 14:53:00,1.6668,1.6673,1.6667,1.667,136300000.0
2005-04-26 14:54:00,1.6669,1.6673,1.6669,1.6669,136300000.0
2005-04-26 14:55:00,1.667,1.6673,1.6665,1.6671,136300000.0
2005-04-26 14:56:00,1.6672,1.6673,1.6669,1.667,136300000.0
2005-04-26 14:57:00,1.6669,1.667,1.6667,1.6668,136300000.0
2005-04-26 14:58:00,1.667,1.6671,1.6668,1.6669,136300000.0
2005-04-26 14:59:00,1.667,1.6673,1.6669,1.6671,136300000.0
2005-04-26 15:00:00,1.667,1.6675,1.6669,1.6675,136300000.0
2005-04-26 15:01:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2005-04-26 15:02:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-04-26 15:03:00,1.6676,1.6684,1.6676,1.6683,136300000.0
2005-04-26 15:04:00,1.6684,1.6688,1.6681,1.6687,136300000.0
2005-04-26 15:05:00,1.6688,1.6693,1.6687,1.6689,136300000.0
2005-04-26 15:06:00,1.6688,1.6691,1.6684,1.6688,136300000.0
2005-04-26 15:07:00,1.6689,1.669,1.6686,1.6689,136300000.0
2005-04-26 15:08:00,1.6687,1.669,1.6686,1.6686,136300000.0
2005-04-26 15:09:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2005-04-26 15:10:00,1.6687,1.6691,1.6686,1.6686,136300000.0
2005-04-26 15:11:00,1.6685,1.6691,1.6685,1.6691,136300000.0
2005-04-26 15:12:00,1.669,1.6695,1.6689,1.6692,136300000.0
2005-04-26 15:13:00,1.6693,1.6697,1.6692,1.6695,136300000.0
2005-04-26 15:14:00,1.6693,1.6695,1.6689,1.6689,136300000.0
2005-04-26 15:15:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2005-04-26 15:16:00,1.6687,1.6694,1.6686,1.6692,136300000.0
2005-04-26 15:17:00,1.6693,1.6693,1.6683,1.6683,136300000.0
2005-04-26 15:18:00,1.6684,1.6685,1.6678,1.6678,136300000.0
2005-04-26 15:19:00,1.6677,1.6679,1.6673,1.6674,136300000.0
2005-04-26 15:20:00,1.6673,1.6676,1.6673,1.6674,136300000.0
2005-04-26 15:21:00,1.6675,1.6678,1.6673,1.6673,136300000.0
2005-04-26 15:22:00,1.6674,1.6674,1.6668,1.6669,136300000.0
2005-04-26 15:23:00,1.6668,1.667,1.6663,1.6663,136300000.0
2005-04-26 15:24:00,1.6665,1.6668,1.6664,1.6667,136300000.0
2005-04-26 15:25:00,1.6666,1.667,1.6666,1.6668,136300000.0
2005-04-26 15:26:00,1.667,1.6671,1.6667,1.6669,136300000.0
2005-04-26 15:27:00,1.667,1.6671,1.6669,1.667,136300000.0
2005-04-26 15:28:00,1.6669,1.667,1.6667,1.6668,136300000.0
2005-04-26 15:29:00,1.6666,1.667,1.6665,1.6665,136300000.0
2005-04-26 15:30:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2005-04-26 15:31:00,1.6665,1.6666,1.6661,1.6664,136300000.0
2005-04-26 15:32:00,1.6663,1.6665,1.6661,1.6665,136300000.0
2005-04-26 15:33:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-04-26 15:34:00,1.6668,1.6669,1.6665,1.6667,136300000.0
2005-04-26 15:35:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2005-04-26 15:36:00,1.6664,1.6671,1.6664,1.6671,136300000.0
2005-04-26 15:37:00,1.6669,1.668,1.6669,1.6679,136300000.0
2005-04-26 15:38:00,1.668,1.6685,1.6679,1.6685,136300000.0
2005-04-26 15:39:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-04-26 15:40:00,1.6685,1.6698,1.6685,1.6698,136300000.0
2005-04-26 15:41:00,1.6693,1.6695,1.6686,1.6688,136300000.0
2005-04-26 15:42:00,1.6687,1.6687,1.6683,1.6684,136300000.0
2005-04-26 15:43:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2005-04-26 15:44:00,1.6684,1.6688,1.6683,1.6688,136300000.0
2005-04-26 15:45:00,1.6689,1.6689,1.6686,1.6688,136300000.0
2005-04-26 15:46:00,1.6687,1.669,1.6686,1.6688,136300000.0
2005-04-26 15:47:00,1.6689,1.6693,1.6688,1.6688,136300000.0
2005-04-26 15:48:00,1.6687,1.6694,1.6686,1.6691,136300000.0
2005-04-26 15:49:00,1.669,1.6695,1.6687,1.6691,136300000.0
2005-04-26 15:50:00,1.6692,1.6693,1.669,1.6691,136300000.0
2005-04-26 15:51:00,1.6692,1.6695,1.669,1.6694,136300000.0
2005-04-26 15:52:00,1.6696,1.6698,1.6693,1.6694,136300000.0
2005-04-26 15:53:00,1.6695,1.6695,1.6686,1.6691,136300000.0
2005-04-26 15:54:00,1.6694,1.6694,1.669,1.6691,136300000.0
2005-04-26 15:55:00,1.669,1.6695,1.6689,1.6694,136300000.0
2005-04-26 15:56:00,1.6693,1.6695,1.6689,1.6692,136300000.0
2005-04-26 15:57:00,1.6691,1.6695,1.6689,1.6694,136300000.0
2005-04-26 15:58:00,1.6696,1.6696,1.6691,1.6694,136300000.0
2005-04-26 15:59:00,1.6692,1.67,1.6691,1.6694,136300000.0
2005-04-26 16:00:00,1.6696,1.6701,1.669,1.6695,136300000.0
2005-04-26 16:01:00,1.6694,1.6696,1.6682,1.6683,136300000.0
2005-04-26 16:02:00,1.6684,1.6699,1.6684,1.6699,136300000.0
2005-04-26 16:03:00,1.6698,1.6699,1.6685,1.6689,136300000.0
2005-04-26 16:04:00,1.6688,1.6692,1.6683,1.6687,136300000.0
2005-04-26 16:05:00,1.6684,1.6686,1.6677,1.6685,136300000.0
2005-04-26 16:06:00,1.6684,1.6691,1.6677,1.6681,136300000.0
2005-04-26 16:07:00,1.6678,1.6682,1.6673,1.6675,136300000.0
2005-04-26 16:08:00,1.6676,1.6682,1.6674,1.6678,136300000.0
2005-04-26 16:09:00,1.6679,1.6683,1.6677,1.6677,136300000.0
2005-04-26 16:10:00,1.6678,1.6684,1.6675,1.6676,136300000.0
2005-04-26 16:11:00,1.6675,1.6678,1.6674,1.6676,136300000.0
2005-04-26 16:12:00,1.6675,1.6675,1.6666,1.6671,136300000.0
2005-04-26 16:13:00,1.667,1.6674,1.6666,1.6671,136300000.0
2005-04-26 16:14:00,1.667,1.6674,1.6667,1.6668,136300000.0
2005-04-26 16:15:00,1.6667,1.6667,1.6663,1.6667,136300000.0
2005-04-26 16:16:00,1.6668,1.6668,1.6659,1.6665,136300000.0
2005-04-26 16:17:00,1.6663,1.6669,1.6661,1.6667,136300000.0
2005-04-26 16:18:00,1.6669,1.667,1.666,1.6663,136300000.0
2005-04-26 16:19:00,1.6664,1.6671,1.6661,1.6667,136300000.0
2005-04-26 16:20:00,1.6668,1.6669,1.6651,1.6656,136300000.0
2005-04-26 16:21:00,1.6658,1.6663,1.6651,1.666,136300000.0
2005-04-26 16:22:00,1.6659,1.6659,1.6654,1.6658,136300000.0
2005-04-26 16:23:00,1.6659,1.6663,1.6656,1.666,136300000.0
2005-04-26 16:24:00,1.6659,1.6661,1.6657,1.6661,136300000.0
2005-04-26 16:25:00,1.666,1.6663,1.6656,1.666,136300000.0
2005-04-26 16:26:00,1.6659,1.6659,1.6654,1.6656,136300000.0
2005-04-26 16:27:00,1.6655,1.6658,1.6653,1.6656,136300000.0
2005-04-26 16:28:00,1.6653,1.6657,1.665,1.6654,136300000.0
2005-04-26 16:29:00,1.6655,1.6666,1.6655,1.6659,136300000.0
2005-04-26 16:30:00,1.6662,1.6662,1.6652,1.6653,136300000.0
2005-04-26 16:31:00,1.6653,1.6659,1.6653,1.6653,136300000.0
2005-04-26 16:32:00,1.6654,1.6657,1.6652,1.6654,136300000.0
2005-04-26 16:33:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-04-26 16:34:00,1.6654,1.6654,1.665,1.6652,136300000.0
2005-04-26 16:35:00,1.6655,1.6655,1.6651,1.6654,136300000.0
2005-04-26 16:36:00,1.6655,1.6657,1.6648,1.665,136300000.0
2005-04-26 16:37:00,1.6651,1.6655,1.6648,1.6651,136300000.0
2005-04-26 16:38:00,1.6653,1.6654,1.6646,1.6646,136300000.0
2005-04-26 16:39:00,1.6648,1.6652,1.6645,1.6649,136300000.0
2005-04-26 16:40:00,1.6647,1.6651,1.6643,1.6643,136300000.0
2005-04-26 16:41:00,1.6641,1.6652,1.6641,1.6649,136300000.0
2005-04-26 16:42:00,1.6648,1.665,1.6644,1.6647,136300000.0
2005-04-26 16:43:00,1.6644,1.6651,1.6643,1.6649,136300000.0
2005-04-26 16:44:00,1.6648,1.6653,1.6647,1.6653,136300000.0
2005-04-26 16:45:00,1.6651,1.6651,1.6645,1.6648,136300000.0
2005-04-26 16:46:00,1.665,1.665,1.6643,1.6645,136300000.0
2005-04-26 16:47:00,1.6644,1.6652,1.6643,1.6648,136300000.0
2005-04-26 16:48:00,1.6647,1.665,1.6646,1.6649,136300000.0
2005-04-26 16:49:00,1.6647,1.6652,1.6646,1.665,136300000.0
2005-04-26 16:50:00,1.6651,1.6652,1.6648,1.6649,136300000.0
2005-04-26 16:51:00,1.6648,1.6652,1.6647,1.6651,136300000.0
2005-04-26 16:52:00,1.6652,1.6653,1.6647,1.6648,136300000.0
2005-04-26 16:53:00,1.6649,1.6653,1.6648,1.665,136300000.0
2005-04-26 16:54:00,1.6651,1.6654,1.665,1.6652,136300000.0
2005-04-26 16:55:00,1.6651,1.6654,1.6648,1.6652,136300000.0
2005-04-26 16:56:00,1.6653,1.6655,1.6648,1.6649,136300000.0
2005-04-26 16:57:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2005-04-26 16:58:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2005-04-26 16:59:00,1.6656,1.6666,1.6656,1.6666,136300000.0
2005-04-26 17:00:00,1.6664,1.6674,1.6663,1.6672,136300000.0
2005-04-26 17:01:00,1.6671,1.6672,1.6665,1.6667,136300000.0
2005-04-26 17:02:00,1.6666,1.6673,1.6666,1.6671,136300000.0
2005-04-26 17:03:00,1.6672,1.6674,1.6671,1.6671,136300000.0
2005-04-26 17:04:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-04-26 17:05:00,1.6669,1.6674,1.6669,1.6671,136300000.0
2005-04-26 17:06:00,1.667,1.6672,1.6668,1.6668,136300000.0
2005-04-26 17:07:00,1.6669,1.667,1.6668,1.667,136300000.0
2005-04-26 17:08:00,1.6667,1.6672,1.6667,1.6667,136300000.0
2005-04-26 17:09:00,1.6666,1.6669,1.6666,1.6667,136300000.0
2005-04-26 17:10:00,1.6665,1.6669,1.6665,1.6665,136300000.0
2005-04-26 17:11:00,1.6667,1.6667,1.666,1.6664,136300000.0
2005-04-26 17:12:00,1.6663,1.6666,1.6661,1.6662,136300000.0
2005-04-26 17:13:00,1.6661,1.6662,1.666,1.6661,136300000.0
2005-04-26 17:14:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-04-26 17:15:00,1.666,1.6662,1.666,1.6661,136300000.0
2005-04-26 17:16:00,1.6662,1.6662,1.6656,1.6656,136300000.0
2005-04-26 17:17:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2005-04-26 17:18:00,1.6653,1.6654,1.6647,1.6647,136300000.0
2005-04-26 17:19:00,1.6646,1.6651,1.6644,1.6648,136300000.0
2005-04-26 17:20:00,1.6646,1.6652,1.6644,1.6647,136300000.0
2005-04-26 17:21:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2005-04-26 17:22:00,1.6648,1.6649,1.6644,1.6649,136300000.0
2005-04-26 17:23:00,1.6648,1.6649,1.6644,1.6644,136300000.0
2005-04-26 17:24:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2005-04-26 17:25:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2005-04-26 17:26:00,1.6646,1.6647,1.6641,1.6641,136300000.0
2005-04-26 17:27:00,1.664,1.6645,1.6638,1.6638,136300000.0
2005-04-26 17:28:00,1.6639,1.664,1.6638,1.6639,136300000.0
2005-04-26 17:29:00,1.6638,1.664,1.6636,1.6639,136300000.0
2005-04-26 17:30:00,1.6636,1.6636,1.6631,1.6635,136300000.0
2005-04-26 17:31:00,1.6634,1.664,1.6633,1.664,136300000.0
2005-04-26 17:32:00,1.6642,1.6643,1.664,1.6642,136300000.0
2005-04-26 17:33:00,1.6643,1.6646,1.6642,1.6643,136300000.0
2005-04-26 17:34:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2005-04-26 17:35:00,1.6641,1.6643,1.664,1.6642,136300000.0
2005-04-26 17:36:00,1.6643,1.6646,1.6641,1.6641,136300000.0
2005-04-26 17:37:00,1.6642,1.6644,1.664,1.6641,136300000.0
2005-04-26 17:38:00,1.664,1.6641,1.6638,1.6638,136300000.0
2005-04-26 17:39:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2005-04-26 17:40:00,1.664,1.6643,1.6635,1.6641,136300000.0
2005-04-26 17:41:00,1.6642,1.6642,1.6636,1.6637,136300000.0
2005-04-26 17:42:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-04-26 17:43:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2005-04-26 17:44:00,1.6639,1.664,1.6636,1.6638,136300000.0
2005-04-26 17:45:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2005-04-26 17:46:00,1.6636,1.6638,1.6632,1.6632,136300000.0
2005-04-26 17:47:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2005-04-26 17:48:00,1.6633,1.6636,1.6633,1.6634,136300000.0
2005-04-26 17:49:00,1.6633,1.6635,1.663,1.6631,136300000.0
2005-04-26 17:50:00,1.6632,1.6633,1.663,1.6631,136300000.0
2005-04-26 17:52:00,1.663,1.6632,1.663,1.6631,136300000.0
2005-04-26 17:53:00,1.6629,1.6631,1.6627,1.6629,136300000.0
2005-04-26 17:54:00,1.6631,1.6633,1.6628,1.6632,136300000.0
2005-04-26 17:55:00,1.6633,1.6633,1.663,1.6631,136300000.0
2005-04-26 17:56:00,1.6632,1.6635,1.6631,1.6634,136300000.0
2005-04-26 17:57:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2005-04-26 17:58:00,1.6632,1.6632,1.663,1.6632,136300000.0
2005-04-26 17:59:00,1.663,1.6632,1.6629,1.6631,136300000.0
2005-04-26 18:00:00,1.6632,1.6636,1.6631,1.6634,136300000.0
2005-04-26 18:01:00,1.6637,1.6645,1.6636,1.6642,136300000.0
2005-04-26 18:02:00,1.664,1.664,1.6637,1.6637,136300000.0
2005-04-26 18:03:00,1.6638,1.6644,1.6637,1.6644,136300000.0
2005-04-26 18:04:00,1.6645,1.6645,1.6641,1.6645,136300000.0
2005-04-26 18:05:00,1.6648,1.6648,1.6641,1.6644,136300000.0
2005-04-26 18:06:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2005-04-26 18:07:00,1.664,1.6641,1.6638,1.6638,136300000.0
2005-04-26 18:08:00,1.6639,1.6643,1.6638,1.6643,136300000.0
2005-04-26 18:09:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2005-04-26 18:10:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2005-04-26 18:11:00,1.665,1.6653,1.6649,1.6651,136300000.0
2005-04-26 18:12:00,1.665,1.665,1.6648,1.6648,136300000.0
2005-04-26 18:13:00,1.6649,1.6651,1.6645,1.6648,136300000.0
2005-04-26 18:14:00,1.665,1.6651,1.6649,1.6649,136300000.0
2005-04-26 18:15:00,1.6648,1.665,1.6648,1.665,136300000.0
2005-04-26 18:16:00,1.6649,1.665,1.6648,1.6649,136300000.0
2005-04-26 18:17:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2005-04-26 18:18:00,1.6645,1.6649,1.6645,1.6647,136300000.0
2005-04-26 18:19:00,1.6648,1.6656,1.6647,1.6656,136300000.0
2005-04-26 18:20:00,1.6655,1.6657,1.6651,1.6654,136300000.0
2005-04-26 18:21:00,1.6653,1.6653,1.6649,1.6649,136300000.0
2005-04-26 18:22:00,1.665,1.6656,1.665,1.6655,136300000.0
2005-04-26 18:23:00,1.6654,1.6655,1.6647,1.6651,136300000.0
2005-04-26 18:24:00,1.6653,1.6662,1.6651,1.6657,136300000.0
2005-04-26 18:25:00,1.6659,1.6662,1.6657,1.666,136300000.0
2005-04-26 18:26:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2005-04-26 18:27:00,1.6659,1.6662,1.6657,1.6662,136300000.0
2005-04-26 18:28:00,1.666,1.6664,1.6657,1.666,136300000.0
2005-04-26 18:29:00,1.6661,1.6664,1.6659,1.6663,136300000.0
2005-04-26 18:30:00,1.6662,1.667,1.6656,1.6664,136300000.0
2005-04-26 18:31:00,1.6661,1.6668,1.6661,1.6661,136300000.0
2005-04-26 18:32:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-04-26 18:33:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2005-04-26 18:34:00,1.6662,1.6665,1.6662,1.6664,136300000.0
2005-04-26 18:35:00,1.6665,1.6665,1.6662,1.6664,136300000.0
2005-04-26 18:36:00,1.6663,1.6664,1.666,1.6662,136300000.0
2005-04-26 18:37:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-04-26 18:38:00,1.6661,1.6662,1.6657,1.6661,136300000.0
2005-04-26 18:39:00,1.6663,1.6666,1.6661,1.6663,136300000.0
2005-04-26 18:40:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-04-26 18:41:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-04-26 18:42:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-26 18:43:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2005-04-26 18:44:00,1.6662,1.6663,1.6659,1.6661,136300000.0
2005-04-26 18:45:00,1.666,1.6661,1.6657,1.666,136300000.0
2005-04-26 18:46:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2005-04-26 18:47:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2005-04-26 18:48:00,1.666,1.6662,1.666,1.6661,136300000.0
2005-04-26 18:49:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2005-04-26 18:50:00,1.6662,1.6664,1.6661,1.6661,136300000.0
2005-04-26 18:51:00,1.6662,1.6668,1.6662,1.6665,136300000.0
2005-04-26 18:52:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2005-04-26 18:53:00,1.6666,1.6668,1.6663,1.6664,136300000.0
2005-04-26 18:54:00,1.6663,1.6665,1.6662,1.6665,136300000.0
2005-04-26 18:55:00,1.6663,1.6667,1.6663,1.6665,136300000.0
2005-04-26 18:56:00,1.6666,1.6667,1.6663,1.6663,136300000.0
2005-04-26 18:57:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2005-04-26 18:58:00,1.6665,1.6667,1.6664,1.6666,136300000.0
2005-04-26 18:59:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2005-04-26 19:00:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2005-04-26 19:01:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2005-04-26 19:02:00,1.6667,1.667,1.6667,1.667,136300000.0
2005-04-26 19:03:00,1.6669,1.6672,1.6668,1.6672,136300000.0
2005-04-26 19:04:00,1.667,1.6672,1.6669,1.667,136300000.0
2005-04-26 19:05:00,1.6671,1.6672,1.6668,1.6669,136300000.0
2005-04-26 19:06:00,1.667,1.667,1.6667,1.6668,136300000.0
2005-04-26 19:07:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2005-04-26 19:08:00,1.6668,1.6672,1.6668,1.6672,136300000.0
2005-04-26 19:09:00,1.667,1.6671,1.6666,1.6666,136300000.0
2005-04-26 19:10:00,1.6667,1.6668,1.6665,1.6668,136300000.0
2005-04-26 19:11:00,1.667,1.667,1.6665,1.6667,136300000.0
2005-04-26 19:12:00,1.6668,1.6669,1.6665,1.6669,136300000.0
2005-04-26 19:13:00,1.6668,1.6671,1.6668,1.6669,136300000.0
2005-04-26 19:14:00,1.667,1.6671,1.6669,1.6671,136300000.0
2005-04-26 19:15:00,1.667,1.6671,1.6669,1.6671,136300000.0
2005-04-26 19:16:00,1.667,1.667,1.667,1.667,136300000.0
2005-04-26 19:17:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2005-04-26 19:18:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2005-04-26 19:19:00,1.667,1.6671,1.6668,1.667,136300000.0
2005-04-26 19:20:00,1.6671,1.6673,1.667,1.6672,136300000.0
2005-04-26 19:21:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-04-26 19:22:00,1.6672,1.6673,1.667,1.6673,136300000.0
2005-04-26 19:23:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-26 19:24:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2005-04-26 19:25:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2005-04-26 19:26:00,1.6675,1.668,1.6673,1.6677,136300000.0
2005-04-26 19:27:00,1.6678,1.6683,1.6677,1.6682,136300000.0
2005-04-26 19:28:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2005-04-26 19:29:00,1.6679,1.6679,1.6675,1.6678,136300000.0
2005-04-26 19:30:00,1.6679,1.668,1.6679,1.6679,136300000.0
2005-04-26 19:31:00,1.668,1.668,1.6678,1.6679,136300000.0
2005-04-26 19:32:00,1.668,1.6683,1.6679,1.6679,136300000.0
2005-04-26 19:33:00,1.668,1.6683,1.6679,1.6683,136300000.0
2005-04-26 19:34:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2005-04-26 19:35:00,1.6683,1.6684,1.668,1.668,136300000.0
2005-04-26 19:36:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2005-04-26 19:37:00,1.6679,1.6682,1.6678,1.6682,136300000.0
2005-04-26 19:38:00,1.6684,1.6686,1.6682,1.6684,136300000.0
2005-04-26 19:39:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2005-04-26 19:40:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2005-04-26 19:41:00,1.668,1.6684,1.6678,1.6679,136300000.0
2005-04-26 19:42:00,1.6678,1.6682,1.6678,1.6682,136300000.0
2005-04-26 19:43:00,1.6681,1.6683,1.668,1.6683,136300000.0
2005-04-26 19:44:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2005-04-26 19:45:00,1.6684,1.6685,1.6681,1.6683,136300000.0
2005-04-26 19:46:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2005-04-26 19:47:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-04-26 19:48:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2005-04-26 19:49:00,1.6685,1.669,1.6685,1.6688,136300000.0
2005-04-26 19:50:00,1.669,1.669,1.6685,1.6685,136300000.0
2005-04-26 19:51:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2005-04-26 19:52:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2005-04-26 19:53:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-04-26 19:54:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2005-04-26 19:55:00,1.6684,1.6685,1.6681,1.6681,136300000.0
2005-04-26 19:56:00,1.6682,1.6682,1.668,1.668,136300000.0
2005-04-26 19:57:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-04-26 19:58:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-04-26 19:59:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2005-04-26 20:00:00,1.668,1.6684,1.6679,1.6684,136300000.0
2005-04-26 20:01:00,1.6682,1.6684,1.6681,1.6682,136300000.0
2005-04-26 20:02:00,1.6683,1.6685,1.6681,1.6684,136300000.0
2005-04-26 20:03:00,1.6685,1.6687,1.6684,1.6687,136300000.0
2005-04-26 20:04:00,1.6688,1.6688,1.6684,1.6685,136300000.0
2005-04-26 20:05:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-04-26 20:06:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2005-04-26 20:07:00,1.6684,1.6686,1.6681,1.6684,136300000.0
2005-04-26 20:08:00,1.6683,1.6684,1.668,1.668,136300000.0
2005-04-26 20:09:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-04-26 20:10:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2005-04-26 20:11:00,1.6684,1.6685,1.6681,1.6682,136300000.0
2005-04-26 20:12:00,1.6683,1.6685,1.6681,1.6682,136300000.0
2005-04-26 20:13:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-04-26 20:14:00,1.668,1.6683,1.668,1.6683,136300000.0
2005-04-26 20:15:00,1.6682,1.6683,1.668,1.6682,136300000.0
2005-04-26 20:16:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2005-04-26 20:17:00,1.6685,1.6688,1.6682,1.6686,136300000.0
2005-04-26 20:18:00,1.6688,1.6691,1.6683,1.6685,136300000.0
2005-04-26 20:19:00,1.6684,1.6685,1.6681,1.6681,136300000.0
2005-04-26 20:20:00,1.668,1.6686,1.668,1.6683,136300000.0
2005-04-26 20:21:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-04-26 20:22:00,1.6685,1.6686,1.6683,1.6685,136300000.0
2005-04-26 20:23:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2005-04-26 20:24:00,1.6682,1.6683,1.668,1.6683,136300000.0
2005-04-26 20:25:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2005-04-26 20:26:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-04-26 20:27:00,1.6683,1.6686,1.6682,1.6686,136300000.0
2005-04-26 20:28:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2005-04-26 20:29:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2005-04-26 20:30:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2005-04-26 20:31:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-04-26 20:32:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2005-04-26 20:33:00,1.6684,1.6684,1.6677,1.6677,136300000.0
2005-04-26 20:34:00,1.668,1.668,1.6677,1.6679,136300000.0
2005-04-26 20:35:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-04-26 20:36:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-04-26 20:37:00,1.668,1.668,1.6672,1.6675,136300000.0
2005-04-26 20:38:00,1.6677,1.6679,1.6675,1.6678,136300000.0
2005-04-26 20:39:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-04-26 20:41:00,1.6677,1.6679,1.6675,1.6678,136300000.0
2005-04-26 20:42:00,1.668,1.668,1.6675,1.6675,136300000.0
2005-04-26 20:43:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2005-04-26 20:44:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2005-04-26 20:45:00,1.6675,1.6678,1.6671,1.6671,136300000.0
2005-04-26 20:46:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2005-04-26 20:47:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2005-04-26 20:48:00,1.667,1.6672,1.6666,1.667,136300000.0
2005-04-26 20:49:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2005-04-26 20:50:00,1.667,1.6671,1.6669,1.6669,136300000.0
2005-04-26 20:51:00,1.6668,1.6673,1.6665,1.6667,136300000.0
2005-04-26 20:52:00,1.667,1.6671,1.6668,1.6671,136300000.0
2005-04-26 20:53:00,1.667,1.6671,1.667,1.667,136300000.0
2005-04-26 20:54:00,1.6671,1.6671,1.667,1.667,136300000.0
2005-04-26 20:55:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2005-04-26 20:56:00,1.6669,1.667,1.6668,1.6668,136300000.0
2005-04-26 20:57:00,1.6669,1.6675,1.6669,1.6675,136300000.0
2005-04-26 20:58:00,1.6673,1.6678,1.6671,1.6675,136300000.0
2005-04-26 20:59:00,1.6677,1.6681,1.6677,1.6679,136300000.0
2005-04-26 21:00:00,1.6677,1.6679,1.6675,1.6678,136300000.0
2005-04-26 21:01:00,1.6677,1.6677,1.6673,1.6677,136300000.0
2005-04-26 21:02:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2005-04-26 21:03:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-04-26 21:04:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2005-04-26 21:05:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2005-04-26 21:06:00,1.6675,1.6678,1.6673,1.6673,136300000.0
2005-04-26 21:07:00,1.6672,1.6675,1.6672,1.6673,136300000.0
2005-04-26 21:08:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2005-04-26 21:09:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-26 21:10:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-26 21:12:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-04-26 21:13:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-04-26 21:14:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2005-04-26 21:15:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-04-26 21:16:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-26 21:17:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-26 21:18:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2005-04-26 21:19:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2005-04-26 21:20:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2005-04-26 21:21:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2005-04-26 21:22:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-04-26 21:23:00,1.6673,1.6673,1.667,1.667,136300000.0
2005-04-26 21:24:00,1.6669,1.667,1.6669,1.6669,136300000.0
2005-04-26 21:25:00,1.667,1.667,1.6667,1.6668,136300000.0
2005-04-26 21:26:00,1.6667,1.6672,1.6666,1.6667,136300000.0
2005-04-26 21:27:00,1.6665,1.6669,1.6665,1.6667,136300000.0
2005-04-26 21:28:00,1.6665,1.6669,1.6665,1.6667,136300000.0
2005-04-26 21:29:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2005-04-26 21:30:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2005-04-26 21:31:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2005-04-26 21:32:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2005-04-26 21:33:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-04-26 21:34:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2005-04-26 21:35:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2005-04-26 21:36:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2005-04-26 21:37:00,1.6667,1.6669,1.6666,1.6667,136300000.0
2005-04-26 21:38:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2005-04-26 21:39:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-04-26 21:40:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2005-04-26 21:41:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2005-04-26 21:42:00,1.6667,1.6667,1.6662,1.6662,136300000.0
2005-04-26 21:43:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2005-04-26 21:44:00,1.666,1.6667,1.6659,1.6662,136300000.0
2005-04-26 21:45:00,1.6665,1.6667,1.666,1.6664,136300000.0
2005-04-26 21:46:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2005-04-26 21:47:00,1.6662,1.6671,1.6662,1.6669,136300000.0
2005-04-26 21:48:00,1.667,1.667,1.667,1.667,136300000.0
2005-04-26 21:49:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2005-04-26 21:50:00,1.6668,1.6668,1.6661,1.6664,136300000.0
2005-04-26 21:51:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-04-26 21:52:00,1.6665,1.6667,1.6663,1.6663,136300000.0
2005-04-26 21:53:00,1.6664,1.667,1.6664,1.6666,136300000.0
2005-04-26 21:54:00,1.6665,1.667,1.6665,1.6669,136300000.0
2005-04-26 21:55:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-04-26 21:56:00,1.667,1.6671,1.6668,1.6671,136300000.0
2005-04-26 21:57:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-04-26 21:58:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-04-26 21:59:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-04-26 22:00:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-04-26 22:01:00,1.6668,1.6671,1.6668,1.6668,136300000.0
2005-04-26 22:02:00,1.667,1.667,1.667,1.667,136300000.0
2005-04-26 22:03:00,1.6668,1.6672,1.6668,1.6669,136300000.0
2005-04-26 22:04:00,1.667,1.6672,1.667,1.6672,136300000.0
2005-04-26 22:05:00,1.667,1.667,1.667,1.667,136300000.0
2005-04-26 22:06:00,1.6671,1.6673,1.6667,1.667,136300000.0
2005-04-26 22:07:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-04-26 22:08:00,1.6672,1.6678,1.6672,1.6678,136300000.0
2005-04-26 22:09:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-26 22:12:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2005-04-26 22:13:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2005-04-26 22:14:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2005-04-26 22:15:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2005-04-26 22:16:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-04-26 22:17:00,1.6678,1.668,1.6678,1.668,136300000.0
2005-04-26 22:18:00,1.6681,1.6685,1.6679,1.668,136300000.0
2005-04-26 22:19:00,1.6681,1.6681,1.6679,1.668,136300000.0
2005-04-26 22:20:00,1.6679,1.668,1.6678,1.668,136300000.0
2005-04-26 22:21:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2005-04-26 22:22:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-04-26 22:23:00,1.6678,1.6681,1.6677,1.6681,136300000.0
2005-04-26 22:24:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-04-26 22:26:00,1.668,1.6681,1.6679,1.6679,136300000.0
2005-04-26 22:27:00,1.6678,1.6681,1.6675,1.6681,136300000.0
2005-04-26 22:28:00,1.668,1.668,1.668,1.668,136300000.0
2005-04-26 22:29:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-04-26 22:30:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-04-26 22:31:00,1.6681,1.6681,1.668,1.6681,136300000.0
2005-04-26 22:32:00,1.668,1.6686,1.6678,1.6684,136300000.0
2005-04-26 22:35:00,1.6682,1.6687,1.6682,1.6687,136300000.0
2005-04-26 22:37:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2005-04-26 22:38:00,1.6688,1.6691,1.6688,1.6689,136300000.0
2005-04-26 22:39:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2005-04-26 22:40:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2005-04-26 22:41:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2005-04-26 22:42:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2005-04-26 22:43:00,1.6687,1.6689,1.6686,1.6689,136300000.0
2005-04-26 22:44:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-04-26 22:45:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2005-04-26 22:46:00,1.669,1.669,1.6684,1.6685,136300000.0
2005-04-26 22:47:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2005-04-26 22:48:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2005-04-26 22:49:00,1.6688,1.6693,1.6685,1.6685,136300000.0
2005-04-26 22:50:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2005-04-26 22:51:00,1.6686,1.6687,1.6682,1.6687,136300000.0
2005-04-26 22:52:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2005-04-26 22:53:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-04-26 22:54:00,1.6683,1.6683,1.6679,1.6682,136300000.0
2005-04-26 22:55:00,1.6681,1.6682,1.668,1.6682,136300000.0
2005-04-26 22:56:00,1.6681,1.6683,1.6678,1.6679,136300000.0
2005-04-26 22:57:00,1.6683,1.6684,1.668,1.6684,136300000.0
2005-04-26 22:58:00,1.6683,1.6685,1.668,1.6685,136300000.0
2005-04-26 22:59:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2005-04-26 23:00:00,1.6683,1.6687,1.6683,1.6685,136300000.0
2005-04-26 23:01:00,1.6684,1.6689,1.6684,1.6688,136300000.0
2005-04-26 23:02:00,1.6689,1.6695,1.6689,1.6691,136300000.0
2005-04-26 23:03:00,1.6696,1.6698,1.6693,1.6695,136300000.0
2005-04-26 23:04:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2005-04-26 23:05:00,1.6696,1.6696,1.6692,1.6693,136300000.0
2005-04-26 23:06:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-04-26 23:07:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-04-26 23:08:00,1.6694,1.6698,1.6692,1.6693,136300000.0
2005-04-26 23:09:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-04-26 23:10:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2005-04-26 23:11:00,1.6699,1.67,1.6697,1.67,136300000.0
2005-04-26 23:12:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2005-04-26 23:13:00,1.67,1.6701,1.6699,1.6699,136300000.0
2005-04-26 23:14:00,1.67,1.6706,1.67,1.6704,136300000.0
2005-04-26 23:15:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2005-04-26 23:16:00,1.6708,1.6712,1.6707,1.6709,136300000.0
2005-04-26 23:17:00,1.6717,1.6717,1.6706,1.6709,136300000.0
2005-04-26 23:18:00,1.6707,1.6709,1.6706,1.6709,136300000.0
2005-04-26 23:19:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2005-04-26 23:20:00,1.6707,1.671,1.6706,1.6707,136300000.0
2005-04-26 23:21:00,1.6708,1.6712,1.6707,1.6708,136300000.0
2005-04-26 23:22:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2005-04-26 23:23:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2005-04-26 23:24:00,1.6704,1.6708,1.6704,1.6708,136300000.0
2005-04-26 23:25:00,1.6709,1.6709,1.6704,1.6704,136300000.0
2005-04-26 23:26:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2005-04-26 23:27:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2005-04-26 23:28:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2005-04-26 23:29:00,1.6704,1.6704,1.67,1.6701,136300000.0
2005-04-26 23:30:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2005-04-26 23:31:00,1.67,1.67,1.67,1.67,136300000.0
2005-04-26 23:32:00,1.6699,1.67,1.6698,1.6698,136300000.0
2005-04-26 23:33:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2005-04-26 23:34:00,1.6701,1.6702,1.67,1.6702,136300000.0
2005-04-26 23:35:00,1.6703,1.6703,1.67,1.6702,136300000.0
2005-04-26 23:36:00,1.6701,1.6703,1.67,1.6701,136300000.0
2005-04-26 23:37:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2005-04-26 23:38:00,1.6698,1.67,1.6698,1.67,136300000.0
2005-04-26 23:40:00,1.6701,1.6701,1.67,1.67,136300000.0
2005-04-26 23:41:00,1.6701,1.6701,1.6693,1.6694,136300000.0
2005-04-26 23:42:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2005-04-26 23:44:00,1.6696,1.67,1.6695,1.6699,136300000.0
2005-04-26 23:45:00,1.67,1.67,1.6699,1.6699,136300000.0
2005-04-26 23:46:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2005-04-26 23:47:00,1.6701,1.6701,1.6699,1.67,136300000.0
2005-04-26 23:48:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-04-26 23:49:00,1.67,1.6702,1.67,1.6702,136300000.0
2005-04-26 23:50:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2005-04-26 23:51:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2005-04-26 23:52:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2005-04-26 23:53:00,1.6701,1.6702,1.67,1.67,136300000.0
2005-04-26 23:54:00,1.6699,1.67,1.6698,1.67,136300000.0
2005-04-26 23:55:00,1.6699,1.67,1.6698,1.6698,136300000.0
2005-04-26 23:56:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2005-04-26 23:57:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-04-26 23:58:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-04-26 23:59:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2005-04-27 00:01:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2005-04-27 00:02:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-04-27 00:03:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2005-04-27 00:05:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2005-04-27 00:14:00,1.67,1.67,1.6699,1.6699,136300000.0
2005-04-27 00:15:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2005-04-27 00:17:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2005-04-27 00:18:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-27 00:19:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-04-27 00:21:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-04-27 00:22:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-27 00:24:00,1.6699,1.6699,1.6685,1.6698,136300000.0
2005-04-27 00:25:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2005-04-27 00:26:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2005-04-27 00:27:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2005-04-27 00:31:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-04-27 00:32:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2005-04-27 00:33:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-27 00:34:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2005-04-27 00:35:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2005-04-27 00:36:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-27 00:37:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-27 00:39:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-27 00:40:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-27 00:42:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2005-04-27 00:43:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2005-04-27 00:44:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2005-04-27 00:45:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-04-27 00:46:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-04-27 00:47:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2005-04-27 00:48:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2005-04-27 00:49:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2005-04-27 00:50:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2005-04-27 00:51:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-04-27 00:52:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-04-27 00:53:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-04-27 00:54:00,1.6692,1.6693,1.6689,1.6692,136300000.0
2005-04-27 00:55:00,1.6693,1.6693,1.669,1.669,136300000.0
2005-04-27 00:56:00,1.6691,1.6692,1.6689,1.6691,136300000.0
2005-04-27 00:57:00,1.6692,1.6692,1.669,1.6691,136300000.0
2005-04-27 00:58:00,1.6692,1.6693,1.669,1.669,136300000.0
2005-04-27 00:59:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2005-04-27 01:00:00,1.669,1.669,1.6688,1.6689,136300000.0
2005-04-27 01:01:00,1.669,1.669,1.6689,1.6689,136300000.0
2005-04-27 01:03:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-04-27 01:04:00,1.6687,1.669,1.6687,1.6689,136300000.0
2005-04-27 01:05:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-04-27 01:06:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2005-04-27 01:08:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2005-04-27 01:10:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2005-04-27 01:11:00,1.6686,1.6689,1.6681,1.6685,136300000.0
2005-04-27 01:12:00,1.6687,1.6687,1.6683,1.6683,136300000.0
2005-04-27 01:13:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2005-04-27 01:14:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2005-04-27 01:15:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2005-04-27 01:16:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2005-04-27 01:17:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-04-27 01:18:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2005-04-27 01:19:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2005-04-27 01:20:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-04-27 01:22:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2005-04-27 01:23:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-04-27 01:24:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2005-04-27 01:25:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2005-04-27 01:26:00,1.6686,1.6689,1.6686,1.6687,136300000.0
2005-04-27 01:27:00,1.6689,1.6689,1.6684,1.6687,136300000.0
2005-04-27 01:28:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2005-04-27 01:29:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2005-04-27 01:30:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2005-04-27 01:31:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2005-04-27 01:33:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-27 01:36:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-04-27 01:37:00,1.6685,1.6685,1.6681,1.6684,136300000.0
2005-04-27 01:38:00,1.6683,1.6684,1.6678,1.6679,136300000.0
2005-04-27 01:39:00,1.668,1.668,1.6675,1.6677,136300000.0
2005-04-27 01:40:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2005-04-27 01:41:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2005-04-27 01:42:00,1.6673,1.6673,1.6668,1.6668,136300000.0
2005-04-27 01:43:00,1.6669,1.667,1.6668,1.667,136300000.0
2005-04-27 01:44:00,1.6671,1.6684,1.6671,1.6678,136300000.0
2005-04-27 01:45:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2005-04-27 01:46:00,1.6672,1.6672,1.6667,1.667,136300000.0
2005-04-27 01:47:00,1.6671,1.6671,1.6666,1.6669,136300000.0
2005-04-27 01:48:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-04-27 01:49:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2005-04-27 01:50:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2005-04-27 01:51:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-04-27 01:52:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2005-04-27 01:53:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2005-04-27 01:54:00,1.667,1.6671,1.6668,1.6669,136300000.0
2005-04-27 01:55:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-04-27 01:56:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2005-04-27 01:57:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2005-04-27 01:58:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2005-04-27 01:59:00,1.6666,1.6666,1.666,1.6664,136300000.0
2005-04-27 02:00:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2005-04-27 02:01:00,1.6662,1.6663,1.6659,1.666,136300000.0
2005-04-27 02:02:00,1.6658,1.666,1.6657,1.666,136300000.0
2005-04-27 02:03:00,1.6661,1.6661,1.6657,1.6658,136300000.0
2005-04-27 02:04:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-04-27 02:05:00,1.6657,1.666,1.6657,1.6659,136300000.0
2005-04-27 02:06:00,1.6657,1.6661,1.6657,1.6657,136300000.0
2005-04-27 02:07:00,1.666,1.6664,1.6659,1.6664,136300000.0
2005-04-27 02:08:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-04-27 02:09:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2005-04-27 02:10:00,1.6667,1.6672,1.6667,1.6671,136300000.0
2005-04-27 02:11:00,1.667,1.6675,1.667,1.6673,136300000.0
2005-04-27 02:12:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-04-27 02:13:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2005-04-27 02:14:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-27 02:15:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-04-27 02:16:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-27 02:17:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2005-04-27 02:18:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-27 02:19:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-04-27 02:20:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-04-27 02:24:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-04-27 02:26:00,1.667,1.6671,1.6669,1.6669,136300000.0
2005-04-27 02:27:00,1.667,1.6671,1.6664,1.6666,136300000.0
2005-04-27 02:28:00,1.6668,1.6669,1.6665,1.6666,136300000.0
2005-04-27 02:29:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2005-04-27 02:30:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-04-27 02:31:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2005-04-27 02:32:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-04-27 02:34:00,1.6669,1.667,1.6667,1.6669,136300000.0
2005-04-27 02:35:00,1.667,1.6672,1.6668,1.6669,136300000.0
2005-04-27 02:36:00,1.667,1.667,1.6668,1.667,136300000.0
2005-04-27 02:37:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2005-04-27 02:38:00,1.6671,1.6673,1.667,1.667,136300000.0
2005-04-27 02:39:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-04-27 02:40:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-04-27 02:41:00,1.6668,1.6682,1.6668,1.6682,136300000.0
2005-04-27 02:42:00,1.6681,1.6681,1.6669,1.6673,136300000.0
2005-04-27 02:43:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2005-04-27 02:44:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-27 02:45:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-27 02:46:00,1.6675,1.6679,1.6673,1.6677,136300000.0
2005-04-27 02:47:00,1.6678,1.6679,1.6675,1.6677,136300000.0
2005-04-27 02:48:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-04-27 02:50:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-04-27 02:51:00,1.6675,1.668,1.6675,1.6679,136300000.0
2005-04-27 02:52:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-04-27 02:53:00,1.6677,1.6681,1.6675,1.668,136300000.0
2005-04-27 02:54:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-04-27 02:55:00,1.6675,1.668,1.6675,1.668,136300000.0
2005-04-27 02:56:00,1.6679,1.668,1.6678,1.6678,136300000.0
2005-04-27 02:57:00,1.6677,1.6679,1.6675,1.6675,136300000.0
2005-04-27 02:58:00,1.6677,1.6678,1.6675,1.6677,136300000.0
2005-04-27 02:59:00,1.6675,1.6679,1.6675,1.6675,136300000.0
2005-04-27 03:00:00,1.6678,1.668,1.6677,1.6678,136300000.0
2005-04-27 03:01:00,1.6677,1.6685,1.6677,1.6683,136300000.0
2005-04-27 03:02:00,1.6682,1.6684,1.668,1.6682,136300000.0
2005-04-27 03:03:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2005-04-27 03:04:00,1.6682,1.6684,1.6678,1.6681,136300000.0
2005-04-27 03:05:00,1.668,1.6684,1.668,1.6684,136300000.0
2005-04-27 03:06:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-04-27 03:07:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2005-04-27 03:08:00,1.668,1.6684,1.6679,1.6683,136300000.0
2005-04-27 03:09:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2005-04-27 03:10:00,1.6683,1.6683,1.6679,1.668,136300000.0
2005-04-27 03:11:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-04-27 03:12:00,1.6679,1.668,1.6679,1.668,136300000.0
2005-04-27 03:13:00,1.6682,1.6682,1.668,1.6682,136300000.0
2005-04-27 03:14:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2005-04-27 03:15:00,1.668,1.6682,1.6679,1.6681,136300000.0
2005-04-27 03:16:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-04-27 03:18:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2005-04-27 03:19:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2005-04-27 03:20:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-04-27 03:21:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2005-04-27 03:22:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2005-04-27 03:23:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2005-04-27 03:24:00,1.6682,1.6683,1.668,1.668,136300000.0
2005-04-27 03:25:00,1.6681,1.6682,1.668,1.6681,136300000.0
2005-04-27 03:26:00,1.668,1.6682,1.668,1.6682,136300000.0
2005-04-27 03:27:00,1.6681,1.6685,1.668,1.668,136300000.0
2005-04-27 03:28:00,1.6681,1.6686,1.6673,1.6683,136300000.0
2005-04-27 03:29:00,1.6682,1.6684,1.6681,1.6684,136300000.0
2005-04-27 03:30:00,1.6685,1.6708,1.6684,1.6684,136300000.0
2005-04-27 03:31:00,1.6683,1.6686,1.6681,1.6683,136300000.0
2005-04-27 03:32:00,1.6682,1.6693,1.6682,1.6688,136300000.0
2005-04-27 03:33:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2005-04-27 03:34:00,1.6692,1.6695,1.669,1.6691,136300000.0
2005-04-27 03:35:00,1.6693,1.6696,1.6692,1.6694,136300000.0
2005-04-27 03:36:00,1.6695,1.6696,1.669,1.6695,136300000.0
2005-04-27 03:37:00,1.6694,1.6697,1.6693,1.6696,136300000.0
2005-04-27 03:38:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2005-04-27 03:39:00,1.6691,1.6696,1.6691,1.6691,136300000.0
2005-04-27 03:40:00,1.6695,1.6695,1.6691,1.6694,136300000.0
2005-04-27 03:41:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2005-04-27 03:42:00,1.6695,1.6702,1.6693,1.6702,136300000.0
2005-04-27 03:43:00,1.6701,1.671,1.6699,1.6704,136300000.0
2005-04-27 03:44:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2005-04-27 03:45:00,1.6704,1.6705,1.67,1.67,136300000.0
2005-04-27 03:46:00,1.6701,1.6704,1.67,1.6702,136300000.0
2005-04-27 03:47:00,1.6701,1.6704,1.6701,1.6703,136300000.0
2005-04-27 03:48:00,1.6704,1.6705,1.6702,1.6705,136300000.0
2005-04-27 03:49:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-04-27 03:50:00,1.67,1.6703,1.67,1.6703,136300000.0
2005-04-27 03:51:00,1.6702,1.6708,1.6701,1.6707,136300000.0
2005-04-27 03:52:00,1.6706,1.671,1.6704,1.6709,136300000.0
2005-04-27 03:53:00,1.6708,1.6716,1.6708,1.6708,136300000.0
2005-04-27 03:54:00,1.6707,1.6713,1.6706,1.6713,136300000.0
2005-04-27 03:55:00,1.6711,1.6714,1.6708,1.6709,136300000.0
2005-04-27 03:56:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2005-04-27 03:57:00,1.6706,1.6715,1.6706,1.6714,136300000.0
2005-04-27 03:58:00,1.6712,1.6714,1.6708,1.671,136300000.0
2005-04-27 03:59:00,1.6711,1.6713,1.671,1.6713,136300000.0
2005-04-27 04:00:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2005-04-27 04:01:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2005-04-27 04:02:00,1.6714,1.6716,1.6713,1.6713,136300000.0
2005-04-27 04:03:00,1.6714,1.6715,1.6711,1.6712,136300000.0
2005-04-27 04:04:00,1.671,1.6714,1.671,1.6714,136300000.0
2005-04-27 04:05:00,1.6713,1.6716,1.6713,1.6714,136300000.0
2005-04-27 04:06:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2005-04-27 04:07:00,1.6714,1.6714,1.671,1.671,136300000.0
2005-04-27 04:08:00,1.6711,1.6711,1.6707,1.6708,136300000.0
2005-04-27 04:09:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2005-04-27 04:10:00,1.6712,1.6712,1.6709,1.671,136300000.0
2005-04-27 04:11:00,1.6709,1.6712,1.6708,1.6711,136300000.0
2005-04-27 04:12:00,1.6712,1.6712,1.671,1.6712,136300000.0
2005-04-27 04:13:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2005-04-27 04:14:00,1.6711,1.6714,1.6711,1.6711,136300000.0
2005-04-27 04:15:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2005-04-27 04:16:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2005-04-27 04:17:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2005-04-27 04:18:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2005-04-27 04:19:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2005-04-27 04:20:00,1.6713,1.6715,1.6711,1.6712,136300000.0
2005-04-27 04:21:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2005-04-27 04:22:00,1.6715,1.6722,1.6715,1.672,136300000.0
2005-04-27 04:23:00,1.6719,1.6719,1.6714,1.6715,136300000.0
2005-04-27 04:24:00,1.6714,1.6717,1.6711,1.6714,136300000.0
2005-04-27 04:25:00,1.6712,1.6717,1.6712,1.6717,136300000.0
2005-04-27 04:26:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2005-04-27 04:27:00,1.6718,1.672,1.6716,1.672,136300000.0
2005-04-27 04:28:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2005-04-27 04:29:00,1.672,1.6726,1.672,1.6725,136300000.0
2005-04-27 04:30:00,1.6724,1.6728,1.6722,1.6727,136300000.0
2005-04-27 04:31:00,1.6725,1.6727,1.6723,1.6724,136300000.0
2005-04-27 04:32:00,1.6722,1.6724,1.6719,1.6719,136300000.0
2005-04-27 04:33:00,1.6718,1.6721,1.6717,1.6719,136300000.0
2005-04-27 04:34:00,1.672,1.6722,1.6713,1.6714,136300000.0
2005-04-27 04:35:00,1.6715,1.6715,1.6709,1.671,136300000.0
2005-04-27 04:36:00,1.6711,1.6713,1.671,1.6711,136300000.0
2005-04-27 04:37:00,1.671,1.6711,1.671,1.671,136300000.0
2005-04-27 04:38:00,1.6711,1.6712,1.671,1.671,136300000.0
2005-04-27 04:39:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2005-04-27 04:40:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-27 04:41:00,1.6708,1.6711,1.6708,1.671,136300000.0
2005-04-27 04:42:00,1.6711,1.6714,1.671,1.6713,136300000.0
2005-04-27 04:43:00,1.6716,1.6716,1.6711,1.6715,136300000.0
2005-04-27 04:44:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2005-04-27 04:45:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2005-04-27 04:46:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2005-04-27 04:47:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2005-04-27 04:48:00,1.6714,1.6714,1.6711,1.6713,136300000.0
2005-04-27 04:49:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2005-04-27 04:50:00,1.6712,1.6715,1.6712,1.6714,136300000.0
2005-04-27 04:51:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2005-04-27 04:53:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2005-04-27 04:54:00,1.6714,1.6716,1.6712,1.6714,136300000.0
2005-04-27 04:55:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2005-04-27 04:56:00,1.6711,1.6715,1.6709,1.6709,136300000.0
2005-04-27 04:57:00,1.671,1.671,1.6709,1.6709,136300000.0
2005-04-27 04:58:00,1.671,1.671,1.6709,1.6709,136300000.0
2005-04-27 04:59:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2005-04-27 05:00:00,1.671,1.6716,1.6707,1.6716,136300000.0
2005-04-27 05:01:00,1.6717,1.6717,1.671,1.6711,136300000.0
2005-04-27 05:02:00,1.671,1.6711,1.6709,1.6709,136300000.0
2005-04-27 05:03:00,1.671,1.6711,1.671,1.671,136300000.0
2005-04-27 05:04:00,1.6709,1.671,1.6707,1.6709,136300000.0
2005-04-27 05:05:00,1.6708,1.6714,1.6708,1.671,136300000.0
2005-04-27 05:06:00,1.6713,1.6714,1.6711,1.6712,136300000.0
2005-04-27 05:07:00,1.6711,1.6712,1.671,1.6712,136300000.0
2005-04-27 05:08:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2005-04-27 05:09:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2005-04-27 05:10:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2005-04-27 05:11:00,1.6713,1.6715,1.6712,1.6714,136300000.0
2005-04-27 05:12:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2005-04-27 05:13:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2005-04-27 05:14:00,1.671,1.6714,1.671,1.6714,136300000.0
2005-04-27 05:15:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2005-04-27 05:16:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2005-04-27 05:17:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2005-04-27 05:18:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2005-04-27 05:19:00,1.6719,1.6724,1.6719,1.6722,136300000.0
2005-04-27 05:20:00,1.6724,1.6728,1.6718,1.6727,136300000.0
2005-04-27 05:21:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2005-04-27 05:22:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2005-04-27 05:23:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2005-04-27 05:24:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2005-04-27 05:25:00,1.6727,1.6727,1.6721,1.6721,136300000.0
2005-04-27 05:26:00,1.6723,1.6728,1.6723,1.6727,136300000.0
2005-04-27 05:27:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2005-04-27 05:28:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2005-04-27 05:29:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2005-04-27 05:30:00,1.6724,1.6735,1.6723,1.673,136300000.0
2005-04-27 05:31:00,1.6731,1.6732,1.6724,1.6729,136300000.0
2005-04-27 05:32:00,1.673,1.6732,1.6727,1.673,136300000.0
2005-04-27 05:33:00,1.6731,1.6731,1.6724,1.6724,136300000.0
2005-04-27 05:34:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2005-04-27 05:35:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2005-04-27 05:36:00,1.6724,1.6724,1.6719,1.672,136300000.0
2005-04-27 05:37:00,1.6719,1.6722,1.6715,1.6718,136300000.0
2005-04-27 05:38:00,1.672,1.672,1.6718,1.672,136300000.0
2005-04-27 05:40:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2005-04-27 05:41:00,1.6719,1.6722,1.6719,1.672,136300000.0
2005-04-27 05:42:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2005-04-27 05:43:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-04-27 05:44:00,1.6715,1.6717,1.6713,1.6715,136300000.0
2005-04-27 05:45:00,1.6716,1.6718,1.6714,1.6714,136300000.0
2005-04-27 05:46:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2005-04-27 05:47:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2005-04-27 05:48:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-27 05:49:00,1.6719,1.672,1.6717,1.6719,136300000.0
2005-04-27 05:50:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2005-04-27 05:51:00,1.672,1.6721,1.6714,1.6718,136300000.0
2005-04-27 05:52:00,1.6717,1.6719,1.6716,1.6716,136300000.0
2005-04-27 05:53:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2005-04-27 05:54:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2005-04-27 05:55:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2005-04-27 05:56:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2005-04-27 05:57:00,1.6719,1.6719,1.6717,1.6718,136300000.0
2005-04-27 05:59:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2005-04-27 06:00:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2005-04-27 06:01:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2005-04-27 06:02:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2005-04-27 06:03:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-04-27 06:04:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-04-27 06:05:00,1.671,1.6712,1.6708,1.671,136300000.0
2005-04-27 06:06:00,1.6709,1.671,1.6709,1.671,136300000.0
2005-04-27 06:07:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2005-04-27 06:08:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2005-04-27 06:09:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2005-04-27 06:10:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2005-04-27 06:11:00,1.671,1.6712,1.6708,1.671,136300000.0
2005-04-27 06:12:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2005-04-27 06:13:00,1.671,1.6713,1.671,1.6712,136300000.0
2005-04-27 06:14:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-04-27 06:15:00,1.671,1.671,1.6708,1.671,136300000.0
2005-04-27 06:16:00,1.6711,1.6712,1.6709,1.6709,136300000.0
2005-04-27 06:17:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2005-04-27 06:18:00,1.6709,1.671,1.6709,1.6709,136300000.0
2005-04-27 06:19:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-04-27 06:20:00,1.6706,1.6707,1.6702,1.6705,136300000.0
2005-04-27 06:21:00,1.6704,1.6706,1.6703,1.6705,136300000.0
2005-04-27 06:22:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2005-04-27 06:23:00,1.6704,1.6706,1.6703,1.6705,136300000.0
2005-04-27 06:24:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2005-04-27 06:25:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2005-04-27 06:26:00,1.6703,1.6703,1.67,1.6701,136300000.0
2005-04-27 06:27:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2005-04-27 06:28:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2005-04-27 06:29:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2005-04-27 06:30:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2005-04-27 06:31:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-04-27 06:32:00,1.67,1.6701,1.67,1.67,136300000.0
2005-04-27 06:33:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2005-04-27 06:34:00,1.67,1.6702,1.67,1.67,136300000.0
2005-04-27 06:35:00,1.6699,1.67,1.6699,1.67,136300000.0
2005-04-27 06:36:00,1.6699,1.67,1.6696,1.6696,136300000.0
2005-04-27 06:37:00,1.6695,1.6698,1.6695,1.6695,136300000.0
2005-04-27 06:38:00,1.6693,1.6696,1.6692,1.6695,136300000.0
2005-04-27 06:39:00,1.6694,1.6697,1.6692,1.6697,136300000.0
2005-04-27 06:40:00,1.6695,1.6698,1.6695,1.6696,136300000.0
2005-04-27 06:41:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2005-04-27 06:42:00,1.6697,1.6699,1.6695,1.6696,136300000.0
2005-04-27 06:43:00,1.6697,1.6697,1.6692,1.6692,136300000.0
2005-04-27 06:44:00,1.6694,1.6694,1.669,1.6691,136300000.0
2005-04-27 06:45:00,1.669,1.6691,1.6688,1.6688,136300000.0
2005-04-27 06:46:00,1.6687,1.6692,1.6687,1.669,136300000.0
2005-04-27 06:47:00,1.6689,1.669,1.6688,1.669,136300000.0
2005-04-27 06:48:00,1.6689,1.6695,1.6689,1.6692,136300000.0
2005-04-27 06:49:00,1.6691,1.6693,1.669,1.6692,136300000.0
2005-04-27 06:50:00,1.6693,1.6693,1.669,1.6692,136300000.0
2005-04-27 06:51:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2005-04-27 06:52:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2005-04-27 06:53:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2005-04-27 06:54:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-27 06:55:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-04-27 06:56:00,1.6693,1.6693,1.669,1.6692,136300000.0
2005-04-27 06:57:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-04-27 06:58:00,1.6693,1.6693,1.669,1.669,136300000.0
2005-04-27 06:59:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-04-27 07:00:00,1.6692,1.6693,1.6689,1.6692,136300000.0
2005-04-27 07:01:00,1.669,1.669,1.669,1.669,136300000.0
2005-04-27 07:02:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2005-04-27 07:03:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2005-04-27 07:04:00,1.6691,1.6692,1.669,1.6691,136300000.0
2005-04-27 07:05:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-04-27 07:06:00,1.669,1.669,1.669,1.669,136300000.0
2005-04-27 07:07:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2005-04-27 07:08:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-04-27 07:09:00,1.6694,1.6699,1.6694,1.6695,136300000.0
2005-04-27 07:10:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2005-04-27 07:11:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2005-04-27 07:12:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-04-27 07:13:00,1.6698,1.6698,1.6695,1.6698,136300000.0
2005-04-27 07:14:00,1.6699,1.67,1.6696,1.6696,136300000.0
2005-04-27 07:15:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2005-04-27 07:16:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-04-27 07:17:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2005-04-27 07:18:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2005-04-27 07:20:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2005-04-27 07:21:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2005-04-27 07:22:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2005-04-27 07:23:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-04-27 07:24:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2005-04-27 07:25:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2005-04-27 07:26:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-04-27 07:28:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-04-27 07:29:00,1.6692,1.6694,1.6691,1.6694,136300000.0
2005-04-27 07:30:00,1.6693,1.6694,1.669,1.6692,136300000.0
2005-04-27 07:31:00,1.669,1.6692,1.669,1.669,136300000.0
2005-04-27 07:32:00,1.6689,1.669,1.6687,1.6688,136300000.0
2005-04-27 07:33:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2005-04-27 07:34:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2005-04-27 07:35:00,1.6686,1.6691,1.6685,1.669,136300000.0
2005-04-27 07:36:00,1.6689,1.6691,1.6688,1.669,136300000.0
2005-04-27 07:37:00,1.6691,1.6692,1.6686,1.6692,136300000.0
2005-04-27 07:38:00,1.6687,1.6691,1.6686,1.669,136300000.0
2005-04-27 07:39:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2005-04-27 07:40:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-04-27 07:41:00,1.6692,1.6692,1.669,1.6692,136300000.0
2005-04-27 07:42:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2005-04-27 07:43:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2005-04-27 07:44:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2005-04-27 07:45:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2005-04-27 07:46:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2005-04-27 07:47:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2005-04-27 07:48:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2005-04-27 07:49:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2005-04-27 07:50:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2005-04-27 07:51:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2005-04-27 07:52:00,1.669,1.6692,1.669,1.6692,136300000.0
2005-04-27 07:53:00,1.6693,1.6693,1.6686,1.6686,136300000.0
2005-04-27 07:54:00,1.6689,1.6692,1.6684,1.6687,136300000.0
2005-04-27 07:55:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2005-04-27 07:56:00,1.6686,1.6689,1.6685,1.6686,136300000.0
2005-04-27 07:57:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2005-04-27 07:58:00,1.6684,1.6684,1.6669,1.6669,136300000.0
2005-04-27 07:59:00,1.6668,1.6673,1.6665,1.6673,136300000.0
2005-04-27 08:00:00,1.6672,1.6677,1.6669,1.6673,136300000.0
2005-04-27 08:01:00,1.6672,1.6675,1.6667,1.6669,136300000.0
2005-04-27 08:02:00,1.6671,1.6675,1.6668,1.667,136300000.0
2005-04-27 08:03:00,1.6669,1.6673,1.6667,1.6672,136300000.0
2005-04-27 08:04:00,1.6673,1.6675,1.667,1.6671,136300000.0
2005-04-27 08:05:00,1.6669,1.6673,1.6662,1.6662,136300000.0
2005-04-27 08:06:00,1.6665,1.6675,1.6664,1.6667,136300000.0
2005-04-27 08:07:00,1.6668,1.6675,1.6666,1.6675,136300000.0
2005-04-27 08:08:00,1.6668,1.6675,1.6668,1.6671,136300000.0
2005-04-27 08:09:00,1.6672,1.6675,1.6669,1.6671,136300000.0
2005-04-27 08:10:00,1.6668,1.6673,1.6666,1.6667,136300000.0
2005-04-27 08:11:00,1.6669,1.6672,1.6666,1.6668,136300000.0
2005-04-27 08:12:00,1.6667,1.667,1.6666,1.6668,136300000.0
2005-04-27 08:13:00,1.667,1.6673,1.6669,1.6672,136300000.0
2005-04-27 08:14:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2005-04-27 08:15:00,1.6672,1.6673,1.6667,1.6673,136300000.0
2005-04-27 08:16:00,1.667,1.6673,1.6669,1.667,136300000.0
2005-04-27 08:17:00,1.6669,1.6671,1.6667,1.6667,136300000.0
2005-04-27 08:18:00,1.6668,1.6668,1.6663,1.6665,136300000.0
2005-04-27 08:19:00,1.6663,1.6666,1.6663,1.6664,136300000.0
2005-04-27 08:20:00,1.6665,1.6665,1.6657,1.6663,136300000.0
2005-04-27 08:21:00,1.6661,1.6668,1.666,1.6664,136300000.0
2005-04-27 08:22:00,1.6662,1.6662,1.6651,1.6655,136300000.0
2005-04-27 08:23:00,1.6656,1.6664,1.6655,1.6659,136300000.0
2005-04-27 08:24:00,1.6657,1.6661,1.6651,1.6654,136300000.0
2005-04-27 08:25:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-04-27 08:26:00,1.6657,1.6659,1.6654,1.6654,136300000.0
2005-04-27 08:27:00,1.6655,1.666,1.6655,1.666,136300000.0
2005-04-27 08:28:00,1.6661,1.6662,1.6656,1.666,136300000.0
2005-04-27 08:29:00,1.6662,1.6662,1.6656,1.6661,136300000.0
2005-04-27 08:30:00,1.666,1.666,1.6655,1.6656,136300000.0
2005-04-27 08:31:00,1.6657,1.6657,1.6651,1.6651,136300000.0
2005-04-27 08:32:00,1.665,1.6654,1.6649,1.6654,136300000.0
2005-04-27 08:33:00,1.6653,1.6656,1.6651,1.6654,136300000.0
2005-04-27 08:34:00,1.6655,1.666,1.6653,1.6653,136300000.0
2005-04-27 08:35:00,1.6652,1.6656,1.6651,1.6655,136300000.0
2005-04-27 08:36:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2005-04-27 08:37:00,1.6655,1.6656,1.6651,1.6652,136300000.0
2005-04-27 08:38:00,1.6655,1.6655,1.6652,1.6653,136300000.0
2005-04-27 08:39:00,1.6654,1.6655,1.6647,1.6651,136300000.0
2005-04-27 08:40:00,1.6653,1.6653,1.6647,1.6649,136300000.0
2005-04-27 08:41:00,1.665,1.6668,1.665,1.6657,136300000.0
2005-04-27 08:42:00,1.6659,1.666,1.6657,1.6658,136300000.0
2005-04-27 08:43:00,1.666,1.6663,1.6658,1.6659,136300000.0
2005-04-27 08:44:00,1.6661,1.6661,1.6656,1.666,136300000.0
2005-04-27 08:45:00,1.6659,1.6659,1.6649,1.6652,136300000.0
2005-04-27 08:46:00,1.6651,1.6654,1.6649,1.6652,136300000.0
2005-04-27 08:47:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2005-04-27 08:48:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2005-04-27 08:49:00,1.6652,1.6655,1.6651,1.6652,136300000.0
2005-04-27 08:50:00,1.6651,1.6652,1.6649,1.665,136300000.0
2005-04-27 08:51:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2005-04-27 08:52:00,1.6652,1.6653,1.6645,1.665,136300000.0
2005-04-27 08:53:00,1.6649,1.6649,1.6642,1.6648,136300000.0
2005-04-27 08:54:00,1.6649,1.665,1.6643,1.6647,136300000.0
2005-04-27 08:55:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2005-04-27 08:56:00,1.6648,1.6649,1.6645,1.6649,136300000.0
2005-04-27 08:57:00,1.6647,1.6649,1.6642,1.6645,136300000.0
2005-04-27 08:58:00,1.6644,1.6644,1.6637,1.6637,136300000.0
2005-04-27 08:59:00,1.6637,1.6639,1.6632,1.6632,136300000.0
2005-04-27 09:00:00,1.6628,1.6633,1.6619,1.6631,136300000.0
2005-04-27 09:01:00,1.6632,1.6634,1.663,1.6634,136300000.0
2005-04-27 09:02:00,1.6636,1.6636,1.6631,1.6635,136300000.0
2005-04-27 09:03:00,1.6634,1.6635,1.6631,1.6632,136300000.0
2005-04-27 09:04:00,1.6633,1.6634,1.663,1.6634,136300000.0
2005-04-27 09:05:00,1.6633,1.6638,1.6633,1.6636,136300000.0
2005-04-27 09:06:00,1.6635,1.6638,1.6633,1.6635,136300000.0
2005-04-27 09:07:00,1.6636,1.6636,1.6632,1.6636,136300000.0
2005-04-27 09:08:00,1.6637,1.6638,1.663,1.6633,136300000.0
2005-04-27 09:09:00,1.6634,1.6634,1.663,1.6631,136300000.0
2005-04-27 09:10:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2005-04-27 09:11:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2005-04-27 09:12:00,1.6633,1.6638,1.6633,1.6636,136300000.0
2005-04-27 09:13:00,1.6637,1.664,1.6635,1.6635,136300000.0
2005-04-27 09:14:00,1.6637,1.6639,1.6634,1.6637,136300000.0
2005-04-27 09:15:00,1.6636,1.6637,1.6631,1.6632,136300000.0
2005-04-27 09:16:00,1.6633,1.6633,1.663,1.6632,136300000.0
2005-04-27 09:17:00,1.6633,1.6636,1.6632,1.6635,136300000.0
2005-04-27 09:18:00,1.6633,1.6635,1.663,1.663,136300000.0
2005-04-27 09:19:00,1.6631,1.6631,1.6627,1.663,136300000.0
2005-04-27 09:20:00,1.6632,1.6634,1.6628,1.6633,136300000.0
2005-04-27 09:21:00,1.6634,1.6634,1.6631,1.6633,136300000.0
2005-04-27 09:22:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2005-04-27 09:23:00,1.6632,1.6632,1.6629,1.6631,136300000.0
2005-04-27 09:24:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2005-04-27 09:25:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2005-04-27 09:26:00,1.6626,1.6628,1.6623,1.6626,136300000.0
2005-04-27 09:27:00,1.6624,1.6626,1.6622,1.6625,136300000.0
2005-04-27 09:28:00,1.6626,1.6628,1.6625,1.6625,136300000.0
2005-04-27 09:29:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2005-04-27 09:30:00,1.6628,1.663,1.6627,1.6627,136300000.0
2005-04-27 09:31:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2005-04-27 09:32:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2005-04-27 09:33:00,1.6628,1.6632,1.6625,1.6626,136300000.0
2005-04-27 09:34:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2005-04-27 09:35:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2005-04-27 09:36:00,1.6625,1.6625,1.6621,1.6623,136300000.0
2005-04-27 09:37:00,1.6622,1.6627,1.6622,1.6626,136300000.0
2005-04-27 09:38:00,1.6625,1.6627,1.6623,1.6627,136300000.0
2005-04-27 09:39:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2005-04-27 09:40:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-04-27 09:41:00,1.6621,1.6623,1.6618,1.662,136300000.0
2005-04-27 09:42:00,1.6617,1.6622,1.6617,1.6618,136300000.0
2005-04-27 09:43:00,1.6617,1.6622,1.6617,1.662,136300000.0
2005-04-27 09:44:00,1.6619,1.6626,1.6619,1.6625,136300000.0
2005-04-27 09:45:00,1.6626,1.6627,1.6619,1.6621,136300000.0
2005-04-27 09:46:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2005-04-27 09:47:00,1.6625,1.6627,1.6623,1.6623,136300000.0
2005-04-27 09:48:00,1.6622,1.6629,1.6622,1.6624,136300000.0
2005-04-27 09:49:00,1.6627,1.6628,1.6624,1.6627,136300000.0
2005-04-27 09:50:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2005-04-27 09:51:00,1.6625,1.6627,1.6623,1.6627,136300000.0
2005-04-27 09:52:00,1.6624,1.6629,1.6622,1.6623,136300000.0
2005-04-27 09:53:00,1.6624,1.6625,1.6621,1.6621,136300000.0
2005-04-27 09:54:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2005-04-27 09:55:00,1.6623,1.6624,1.6621,1.6621,136300000.0
2005-04-27 09:56:00,1.6622,1.6626,1.6621,1.6625,136300000.0
2005-04-27 09:57:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2005-04-27 09:58:00,1.6624,1.6626,1.6622,1.6626,136300000.0
2005-04-27 09:59:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2005-04-27 10:00:00,1.6626,1.663,1.6625,1.6629,136300000.0
2005-04-27 10:01:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2005-04-27 10:02:00,1.6626,1.663,1.6625,1.6629,136300000.0
2005-04-27 10:03:00,1.663,1.6632,1.6629,1.6631,136300000.0
2005-04-27 10:04:00,1.663,1.6632,1.6628,1.6629,136300000.0
2005-04-27 10:05:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2005-04-27 10:06:00,1.663,1.663,1.6626,1.6628,136300000.0
2005-04-27 10:07:00,1.6629,1.6633,1.6626,1.6626,136300000.0
2005-04-27 10:08:00,1.6629,1.6634,1.6627,1.6632,136300000.0
2005-04-27 10:09:00,1.6631,1.6636,1.6631,1.6636,136300000.0
2005-04-27 10:10:00,1.6635,1.6636,1.6632,1.6636,136300000.0
2005-04-27 10:11:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2005-04-27 10:12:00,1.6634,1.6635,1.6631,1.6632,136300000.0
2005-04-27 10:13:00,1.6631,1.6634,1.6629,1.6634,136300000.0
2005-04-27 10:14:00,1.6633,1.6634,1.6629,1.6633,136300000.0
2005-04-27 10:15:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2005-04-27 10:16:00,1.6635,1.6636,1.6631,1.6633,136300000.0
2005-04-27 10:17:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2005-04-27 10:18:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2005-04-27 10:19:00,1.6631,1.6632,1.663,1.6632,136300000.0
2005-04-27 10:20:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2005-04-27 10:21:00,1.6636,1.6638,1.6633,1.6636,136300000.0
2005-04-27 10:22:00,1.6638,1.664,1.6637,1.6638,136300000.0
2005-04-27 10:23:00,1.6637,1.6644,1.6637,1.6641,136300000.0
2005-04-27 10:24:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2005-04-27 10:25:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2005-04-27 10:26:00,1.6639,1.6641,1.6637,1.6641,136300000.0
2005-04-27 10:27:00,1.6642,1.6642,1.6637,1.6637,136300000.0
2005-04-27 10:28:00,1.6638,1.6642,1.6638,1.664,136300000.0
2005-04-27 10:29:00,1.6638,1.6643,1.6638,1.6643,136300000.0
2005-04-27 10:30:00,1.6641,1.6642,1.664,1.6642,136300000.0
2005-04-27 10:31:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-04-27 10:32:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2005-04-27 10:33:00,1.6638,1.664,1.6636,1.6638,136300000.0
2005-04-27 10:34:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-04-27 10:35:00,1.6639,1.664,1.6637,1.664,136300000.0
2005-04-27 10:36:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2005-04-27 10:37:00,1.6638,1.6641,1.6635,1.6641,136300000.0
2005-04-27 10:38:00,1.664,1.6641,1.6636,1.6636,136300000.0
2005-04-27 10:39:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2005-04-27 10:40:00,1.6636,1.6637,1.6633,1.6634,136300000.0
2005-04-27 10:41:00,1.6636,1.6637,1.6634,1.6636,136300000.0
2005-04-27 10:42:00,1.6637,1.664,1.6634,1.6636,136300000.0
2005-04-27 10:43:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2005-04-27 10:44:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2005-04-27 10:45:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2005-04-27 10:46:00,1.6637,1.664,1.6637,1.6639,136300000.0
2005-04-27 10:47:00,1.6638,1.6643,1.6638,1.6642,136300000.0
2005-04-27 10:48:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2005-04-27 10:49:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2005-04-27 10:50:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2005-04-27 10:51:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2005-04-27 10:52:00,1.664,1.6643,1.6639,1.6643,136300000.0
2005-04-27 10:53:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2005-04-27 10:54:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2005-04-27 10:55:00,1.6643,1.6643,1.6639,1.664,136300000.0
2005-04-27 10:56:00,1.6641,1.6645,1.6641,1.6642,136300000.0
2005-04-27 10:57:00,1.6641,1.6641,1.6638,1.6641,136300000.0
2005-04-27 10:58:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2005-04-27 10:59:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2005-04-27 11:00:00,1.6641,1.6641,1.6637,1.6638,136300000.0
2005-04-27 11:01:00,1.6639,1.664,1.6638,1.664,136300000.0
2005-04-27 11:02:00,1.6641,1.6641,1.664,1.664,136300000.0
2005-04-27 11:03:00,1.6641,1.6642,1.664,1.664,136300000.0
2005-04-27 11:04:00,1.6641,1.6641,1.664,1.664,136300000.0
2005-04-27 11:05:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2005-04-27 11:06:00,1.664,1.6641,1.6639,1.6639,136300000.0
2005-04-27 11:07:00,1.664,1.6641,1.664,1.6641,136300000.0
2005-04-27 11:09:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-04-27 11:10:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-04-27 11:11:00,1.6642,1.6642,1.6634,1.6636,136300000.0
2005-04-27 11:12:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2005-04-27 11:13:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2005-04-27 11:14:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2005-04-27 11:15:00,1.6635,1.6636,1.6633,1.6634,136300000.0
2005-04-27 11:16:00,1.6633,1.6636,1.6632,1.6634,136300000.0
2005-04-27 11:17:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2005-04-27 11:18:00,1.6637,1.6637,1.6634,1.6636,136300000.0
2005-04-27 11:19:00,1.6635,1.6636,1.6631,1.6631,136300000.0
2005-04-27 11:20:00,1.6633,1.6634,1.6628,1.6628,136300000.0
2005-04-27 11:21:00,1.663,1.6631,1.6628,1.663,136300000.0
2005-04-27 11:22:00,1.663,1.6631,1.6629,1.6631,136300000.0
2005-04-27 11:23:00,1.663,1.6631,1.6626,1.6627,136300000.0
2005-04-27 11:24:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2005-04-27 11:25:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2005-04-27 11:26:00,1.6627,1.663,1.6627,1.6629,136300000.0
2005-04-27 11:27:00,1.663,1.663,1.6629,1.6629,136300000.0
2005-04-27 11:28:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2005-04-27 11:29:00,1.6629,1.6631,1.6628,1.663,136300000.0
2005-04-27 11:30:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2005-04-27 11:31:00,1.6632,1.6636,1.6631,1.6634,136300000.0
2005-04-27 11:32:00,1.6635,1.6636,1.663,1.6631,136300000.0
2005-04-27 11:33:00,1.6632,1.6636,1.6631,1.6632,136300000.0
2005-04-27 11:34:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-04-27 11:35:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2005-04-27 11:36:00,1.663,1.6634,1.663,1.6634,136300000.0
2005-04-27 11:37:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-04-27 11:38:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2005-04-27 11:39:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2005-04-27 11:40:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-04-27 11:41:00,1.6632,1.6632,1.663,1.663,136300000.0
2005-04-27 11:42:00,1.6631,1.6635,1.663,1.6633,136300000.0
2005-04-27 11:43:00,1.6631,1.6631,1.6629,1.663,136300000.0
2005-04-27 11:44:00,1.6629,1.6631,1.6625,1.6626,136300000.0
2005-04-27 11:45:00,1.6627,1.663,1.6627,1.6629,136300000.0
2005-04-27 11:46:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2005-04-27 11:47:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2005-04-27 11:48:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2005-04-27 11:49:00,1.6629,1.6634,1.6629,1.6632,136300000.0
2005-04-27 11:50:00,1.6633,1.6635,1.6632,1.6632,136300000.0
2005-04-27 11:51:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2005-04-27 11:52:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-04-27 11:53:00,1.6634,1.6634,1.663,1.6632,136300000.0
2005-04-27 11:54:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-04-27 11:55:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-04-27 11:56:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2005-04-27 11:59:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2005-04-27 12:00:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2005-04-27 12:01:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2005-04-27 12:02:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2005-04-27 12:03:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2005-04-27 12:04:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2005-04-27 12:05:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2005-04-27 12:06:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2005-04-27 12:07:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-04-27 12:08:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2005-04-27 12:09:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2005-04-27 12:10:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2005-04-27 12:11:00,1.663,1.6632,1.663,1.6631,136300000.0
2005-04-27 12:12:00,1.663,1.663,1.663,1.663,136300000.0
2005-04-27 12:13:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2005-04-27 12:14:00,1.6632,1.6632,1.663,1.663,136300000.0
2005-04-27 12:15:00,1.6631,1.6631,1.663,1.6631,136300000.0
2005-04-27 12:16:00,1.6632,1.6642,1.6632,1.6637,136300000.0
2005-04-27 12:17:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2005-04-27 12:18:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2005-04-27 12:19:00,1.6639,1.6643,1.6638,1.6643,136300000.0
2005-04-27 12:20:00,1.6642,1.6643,1.664,1.6641,136300000.0
2005-04-27 12:21:00,1.664,1.6642,1.6639,1.6641,136300000.0
2005-04-27 12:22:00,1.6642,1.6642,1.664,1.6642,136300000.0
2005-04-27 12:23:00,1.6641,1.6642,1.664,1.664,136300000.0
2005-04-27 12:24:00,1.6641,1.6643,1.664,1.6641,136300000.0
2005-04-27 12:25:00,1.664,1.664,1.6638,1.6638,136300000.0
2005-04-27 12:26:00,1.664,1.6642,1.6639,1.6642,136300000.0
2005-04-27 12:27:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2005-04-27 12:28:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-04-27 12:29:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2005-04-27 12:30:00,1.664,1.664,1.6633,1.6639,136300000.0
2005-04-27 12:31:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-04-27 12:32:00,1.6639,1.6642,1.6638,1.6638,136300000.0
2005-04-27 12:33:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2005-04-27 12:34:00,1.664,1.664,1.6637,1.6639,136300000.0
2005-04-27 12:35:00,1.664,1.6641,1.6638,1.6641,136300000.0
2005-04-27 12:36:00,1.664,1.6641,1.6639,1.664,136300000.0
2005-04-27 12:38:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-04-27 12:39:00,1.664,1.664,1.664,1.664,136300000.0
2005-04-27 12:40:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2005-04-27 12:41:00,1.664,1.6641,1.664,1.6641,136300000.0
2005-04-27 12:42:00,1.664,1.6641,1.6639,1.664,136300000.0
2005-04-27 12:43:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2005-04-27 12:44:00,1.6637,1.6641,1.6637,1.6641,136300000.0
2005-04-27 12:45:00,1.664,1.664,1.6636,1.6636,136300000.0
2005-04-27 12:46:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2005-04-27 12:47:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2005-04-27 12:48:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2005-04-27 12:49:00,1.6631,1.6633,1.663,1.6633,136300000.0
2005-04-27 12:50:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2005-04-27 12:51:00,1.6634,1.6639,1.6632,1.6632,136300000.0
2005-04-27 12:52:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2005-04-27 12:53:00,1.6634,1.6635,1.6628,1.6629,136300000.0
2005-04-27 12:54:00,1.663,1.6632,1.6628,1.663,136300000.0
2005-04-27 12:55:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2005-04-27 12:56:00,1.6633,1.6633,1.663,1.663,136300000.0
2005-04-27 12:57:00,1.6631,1.6635,1.6631,1.6634,136300000.0
2005-04-27 12:58:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2005-04-27 12:59:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2005-04-27 13:00:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2005-04-27 13:01:00,1.6635,1.6638,1.6633,1.6637,136300000.0
2005-04-27 13:02:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2005-04-27 13:03:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2005-04-27 13:04:00,1.664,1.664,1.664,1.664,136300000.0
2005-04-27 13:05:00,1.6641,1.6641,1.6638,1.664,136300000.0
2005-04-27 13:06:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2005-04-27 13:07:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2005-04-27 13:08:00,1.6646,1.6646,1.6643,1.6646,136300000.0
2005-04-27 13:09:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-04-27 13:10:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2005-04-27 13:11:00,1.6648,1.6651,1.6648,1.665,136300000.0
2005-04-27 13:12:00,1.6649,1.665,1.6646,1.6648,136300000.0
2005-04-27 13:13:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2005-04-27 13:14:00,1.6646,1.6648,1.6644,1.6648,136300000.0
2005-04-27 13:15:00,1.6649,1.6649,1.6645,1.6646,136300000.0
2005-04-27 13:16:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2005-04-27 13:17:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2005-04-27 13:18:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2005-04-27 13:19:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2005-04-27 13:20:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2005-04-27 13:21:00,1.6646,1.6647,1.6643,1.6644,136300000.0
2005-04-27 13:22:00,1.6645,1.6648,1.6645,1.6646,136300000.0
2005-04-27 13:23:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2005-04-27 13:24:00,1.6646,1.6649,1.6644,1.6646,136300000.0
2005-04-27 13:25:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-04-27 13:26:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2005-04-27 13:27:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-04-27 13:28:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2005-04-27 13:29:00,1.6649,1.6652,1.6647,1.665,136300000.0
2005-04-27 13:30:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2005-04-27 13:31:00,1.665,1.665,1.6649,1.665,136300000.0
2005-04-27 13:32:00,1.6652,1.6652,1.6649,1.6652,136300000.0
2005-04-27 13:33:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-04-27 13:34:00,1.6652,1.6654,1.6649,1.6649,136300000.0
2005-04-27 13:35:00,1.665,1.665,1.664,1.664,136300000.0
2005-04-27 13:36:00,1.6644,1.6649,1.6644,1.6648,136300000.0
2005-04-27 13:37:00,1.6647,1.6654,1.6647,1.665,136300000.0
2005-04-27 13:38:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-04-27 13:39:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2005-04-27 13:40:00,1.6648,1.6649,1.6646,1.6646,136300000.0
2005-04-27 13:41:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-04-27 13:42:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2005-04-27 13:43:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2005-04-27 13:44:00,1.6649,1.6652,1.6646,1.6649,136300000.0
2005-04-27 13:45:00,1.6648,1.6648,1.6642,1.6644,136300000.0
2005-04-27 13:46:00,1.6643,1.6647,1.6643,1.6647,136300000.0
2005-04-27 13:47:00,1.6643,1.6647,1.6642,1.6643,136300000.0
2005-04-27 13:48:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2005-04-27 13:49:00,1.6645,1.6645,1.664,1.6642,136300000.0
2005-04-27 13:50:00,1.6641,1.6641,1.664,1.664,136300000.0
2005-04-27 13:51:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2005-04-27 13:52:00,1.6642,1.6645,1.6641,1.6643,136300000.0
2005-04-27 13:53:00,1.6642,1.6645,1.6641,1.6643,136300000.0
2005-04-27 13:54:00,1.6642,1.6646,1.6642,1.6645,136300000.0
2005-04-27 13:55:00,1.6646,1.6647,1.6643,1.6643,136300000.0
2005-04-27 13:56:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2005-04-27 13:57:00,1.6643,1.6645,1.6641,1.6645,136300000.0
2005-04-27 13:58:00,1.6646,1.6648,1.6645,1.6646,136300000.0
2005-04-27 13:59:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2005-04-27 14:00:00,1.6644,1.6646,1.6641,1.6643,136300000.0
2005-04-27 14:01:00,1.6644,1.6646,1.6642,1.6646,136300000.0
2005-04-27 14:02:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2005-04-27 14:03:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2005-04-27 14:04:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2005-04-27 14:05:00,1.6644,1.6646,1.6639,1.6641,136300000.0
2005-04-27 14:06:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2005-04-27 14:07:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-04-27 14:08:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2005-04-27 14:09:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2005-04-27 14:10:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2005-04-27 14:11:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2005-04-27 14:12:00,1.6648,1.665,1.6643,1.665,136300000.0
2005-04-27 14:13:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2005-04-27 14:14:00,1.6649,1.6651,1.6646,1.6647,136300000.0
2005-04-27 14:15:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2005-04-27 14:16:00,1.6646,1.6647,1.6643,1.6645,136300000.0
2005-04-27 14:17:00,1.6646,1.6652,1.6646,1.6652,136300000.0
2005-04-27 14:18:00,1.6651,1.6653,1.6649,1.6653,136300000.0
2005-04-27 14:19:00,1.6654,1.6655,1.6652,1.6653,136300000.0
2005-04-27 14:20:00,1.6655,1.6658,1.6654,1.6655,136300000.0
2005-04-27 14:21:00,1.6654,1.6658,1.6654,1.6655,136300000.0
2005-04-27 14:22:00,1.6654,1.6663,1.6654,1.6663,136300000.0
2005-04-27 14:23:00,1.6661,1.6661,1.6656,1.6657,136300000.0
2005-04-27 14:24:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2005-04-27 14:25:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-04-27 14:26:00,1.6658,1.6659,1.6656,1.6659,136300000.0
2005-04-27 14:27:00,1.666,1.666,1.6654,1.6656,136300000.0
2005-04-27 14:28:00,1.6657,1.666,1.6654,1.6658,136300000.0
2005-04-27 14:29:00,1.6656,1.6661,1.6656,1.6659,136300000.0
2005-04-27 14:30:00,1.666,1.667,1.6656,1.6656,136300000.0
2005-04-27 14:31:00,1.6657,1.6667,1.6653,1.6657,136300000.0
2005-04-27 14:32:00,1.666,1.6664,1.6656,1.6658,136300000.0
2005-04-27 14:33:00,1.6665,1.6669,1.6659,1.6665,136300000.0
2005-04-27 14:34:00,1.6663,1.6672,1.6662,1.6665,136300000.0
2005-04-27 14:35:00,1.6666,1.667,1.666,1.6661,136300000.0
2005-04-27 14:36:00,1.6665,1.6669,1.6661,1.6661,136300000.0
2005-04-27 14:37:00,1.6664,1.6666,1.6659,1.6662,136300000.0
2005-04-27 14:38:00,1.6663,1.6668,1.6662,1.6662,136300000.0
2005-04-27 14:39:00,1.6661,1.6677,1.6661,1.6671,136300000.0
2005-04-27 14:40:00,1.6669,1.6674,1.6669,1.6671,136300000.0
2005-04-27 14:41:00,1.667,1.6671,1.6666,1.6668,136300000.0
2005-04-27 14:42:00,1.6671,1.6681,1.6667,1.6676,136300000.0
2005-04-27 14:43:00,1.6674,1.6681,1.6674,1.6677,136300000.0
2005-04-27 14:44:00,1.6676,1.6678,1.6668,1.667,136300000.0
2005-04-27 14:45:00,1.6668,1.6669,1.6662,1.6668,136300000.0
2005-04-27 14:46:00,1.667,1.667,1.6666,1.6669,136300000.0
2005-04-27 14:47:00,1.667,1.6673,1.6667,1.6668,136300000.0
2005-04-27 14:48:00,1.6667,1.6677,1.6667,1.6676,136300000.0
2005-04-27 14:49:00,1.6672,1.6675,1.6668,1.6671,136300000.0
2005-04-27 14:50:00,1.6672,1.6675,1.6668,1.6674,136300000.0
2005-04-27 14:51:00,1.6675,1.6678,1.6674,1.6674,136300000.0
2005-04-27 14:52:00,1.6675,1.6675,1.6669,1.6669,136300000.0
2005-04-27 14:53:00,1.6672,1.6675,1.6672,1.6673,136300000.0
2005-04-27 14:54:00,1.6674,1.6674,1.6669,1.6673,136300000.0
2005-04-27 14:55:00,1.6674,1.6676,1.6672,1.6673,136300000.0
2005-04-27 14:56:00,1.6674,1.6686,1.6673,1.6683,136300000.0
2005-04-27 14:57:00,1.6681,1.6685,1.6676,1.6684,136300000.0
2005-04-27 14:58:00,1.6683,1.6684,1.6678,1.6681,136300000.0
2005-04-27 14:59:00,1.6682,1.6684,1.6679,1.6681,136300000.0
2005-04-27 15:00:00,1.6682,1.6684,1.6676,1.668,136300000.0
2005-04-27 15:01:00,1.6679,1.6681,1.6676,1.668,136300000.0
2005-04-27 15:02:00,1.6677,1.6678,1.6674,1.6676,136300000.0
2005-04-27 15:03:00,1.6674,1.6677,1.6669,1.6672,136300000.0
2005-04-27 15:04:00,1.6674,1.6678,1.6673,1.6677,136300000.0
2005-04-27 15:05:00,1.6675,1.6679,1.6671,1.6673,136300000.0
2005-04-27 15:06:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2005-04-27 15:07:00,1.6671,1.6677,1.667,1.6676,136300000.0
2005-04-27 15:08:00,1.6677,1.668,1.6675,1.668,136300000.0
2005-04-27 15:09:00,1.6678,1.6681,1.6676,1.6681,136300000.0
2005-04-27 15:10:00,1.6683,1.6683,1.6676,1.6678,136300000.0
2005-04-27 15:11:00,1.6676,1.668,1.6676,1.6678,136300000.0
2005-04-27 15:12:00,1.6677,1.6681,1.6675,1.6678,136300000.0
2005-04-27 15:13:00,1.6679,1.6679,1.6676,1.6677,136300000.0
2005-04-27 15:14:00,1.6678,1.668,1.6677,1.6679,136300000.0
2005-04-27 15:15:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2005-04-27 15:16:00,1.6682,1.6682,1.6674,1.6679,136300000.0
2005-04-27 15:17:00,1.6677,1.6679,1.6676,1.6678,136300000.0
2005-04-27 15:18:00,1.6677,1.6679,1.6676,1.6677,136300000.0
2005-04-27 15:19:00,1.6678,1.668,1.6675,1.6677,136300000.0
2005-04-27 15:20:00,1.6676,1.6679,1.6675,1.6679,136300000.0
2005-04-27 15:21:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2005-04-27 15:22:00,1.6678,1.6678,1.6672,1.6674,136300000.0
2005-04-27 15:23:00,1.6673,1.6676,1.6673,1.6674,136300000.0
2005-04-27 15:24:00,1.6673,1.6675,1.667,1.667,136300000.0
2005-04-27 15:25:00,1.6675,1.6676,1.6669,1.667,136300000.0
2005-04-27 15:26:00,1.6671,1.6674,1.6669,1.667,136300000.0
2005-04-27 15:27:00,1.6671,1.6675,1.6666,1.6673,136300000.0
2005-04-27 15:28:00,1.6672,1.6674,1.6669,1.6671,136300000.0
2005-04-27 15:29:00,1.6672,1.6675,1.6669,1.6673,136300000.0
2005-04-27 15:30:00,1.6672,1.6675,1.6666,1.6671,136300000.0
2005-04-27 15:31:00,1.6669,1.667,1.6664,1.6665,136300000.0
2005-04-27 15:32:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2005-04-27 15:33:00,1.6668,1.6669,1.6662,1.6665,136300000.0
2005-04-27 15:34:00,1.6664,1.6667,1.6663,1.6663,136300000.0
2005-04-27 15:35:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2005-04-27 15:36:00,1.6667,1.6669,1.6663,1.6665,136300000.0
2005-04-27 15:37:00,1.6667,1.6671,1.6667,1.6671,136300000.0
2005-04-27 15:38:00,1.6669,1.6672,1.6667,1.6671,136300000.0
2005-04-27 15:39:00,1.667,1.6673,1.667,1.6673,136300000.0
2005-04-27 15:40:00,1.6672,1.6676,1.667,1.667,136300000.0
2005-04-27 15:41:00,1.6669,1.6676,1.6669,1.6671,136300000.0
2005-04-27 15:42:00,1.6672,1.6676,1.6671,1.6672,136300000.0
2005-04-27 15:43:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2005-04-27 15:44:00,1.6672,1.6676,1.6671,1.6674,136300000.0
2005-04-27 15:45:00,1.6673,1.6675,1.667,1.6671,136300000.0
2005-04-27 15:46:00,1.667,1.6672,1.6669,1.667,136300000.0
2005-04-27 15:47:00,1.6669,1.6673,1.6667,1.6671,136300000.0
2005-04-27 15:48:00,1.6673,1.6674,1.667,1.6672,136300000.0
2005-04-27 15:49:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2005-04-27 15:50:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2005-04-27 15:51:00,1.6674,1.6674,1.667,1.6673,136300000.0
2005-04-27 15:52:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2005-04-27 15:53:00,1.6672,1.6675,1.6668,1.6674,136300000.0
2005-04-27 15:54:00,1.6675,1.6676,1.6671,1.6674,136300000.0
2005-04-27 15:55:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2005-04-27 15:56:00,1.6673,1.6675,1.6668,1.6675,136300000.0
2005-04-27 15:57:00,1.6674,1.6675,1.6669,1.6672,136300000.0
2005-04-27 15:58:00,1.6671,1.6672,1.6668,1.6671,136300000.0
2005-04-27 15:59:00,1.667,1.6677,1.667,1.6676,136300000.0
2005-04-27 16:00:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2005-04-27 16:01:00,1.6672,1.668,1.6672,1.6677,136300000.0
2005-04-27 16:02:00,1.6678,1.668,1.6677,1.6677,136300000.0
2005-04-27 16:03:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2005-04-27 16:04:00,1.6676,1.668,1.6675,1.6676,136300000.0
2005-04-27 16:05:00,1.6673,1.6675,1.6667,1.6671,136300000.0
2005-04-27 16:06:00,1.667,1.667,1.6665,1.6666,136300000.0
2005-04-27 16:07:00,1.6667,1.6668,1.6662,1.6667,136300000.0
2005-04-27 16:08:00,1.6668,1.6673,1.6668,1.6671,136300000.0
2005-04-27 16:09:00,1.6671,1.6674,1.6667,1.6667,136300000.0
2005-04-27 16:10:00,1.6664,1.6669,1.6664,1.6669,136300000.0
2005-04-27 16:11:00,1.6668,1.6672,1.6666,1.6666,136300000.0
2005-04-27 16:12:00,1.6665,1.6668,1.6664,1.6664,136300000.0
2005-04-27 16:13:00,1.6665,1.6668,1.6664,1.6667,136300000.0
2005-04-27 16:14:00,1.667,1.6674,1.6669,1.6669,136300000.0
2005-04-27 16:15:00,1.6671,1.6675,1.6671,1.6672,136300000.0
2005-04-27 16:16:00,1.6671,1.6673,1.6669,1.6669,136300000.0
2005-04-27 16:17:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-04-27 16:18:00,1.6669,1.6669,1.6664,1.6666,136300000.0
2005-04-27 16:19:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2005-04-27 16:20:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-04-27 16:21:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2005-04-27 16:22:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2005-04-27 16:23:00,1.6668,1.6675,1.6668,1.6675,136300000.0
2005-04-27 16:24:00,1.6674,1.6677,1.6669,1.6677,136300000.0
2005-04-27 16:25:00,1.6675,1.6677,1.6671,1.6672,136300000.0
2005-04-27 16:26:00,1.6673,1.6673,1.667,1.6673,136300000.0
2005-04-27 16:27:00,1.6672,1.6673,1.667,1.6671,136300000.0
2005-04-27 16:28:00,1.667,1.6672,1.6669,1.667,136300000.0
2005-04-27 16:29:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2005-04-27 16:30:00,1.6666,1.6668,1.6663,1.6664,136300000.0
2005-04-27 16:31:00,1.6663,1.667,1.6662,1.6669,136300000.0
2005-04-27 16:32:00,1.667,1.667,1.6666,1.6668,136300000.0
2005-04-27 16:33:00,1.6667,1.6671,1.6665,1.6665,136300000.0
2005-04-27 16:34:00,1.6667,1.6669,1.6662,1.6668,136300000.0
2005-04-27 16:35:00,1.6666,1.6668,1.6662,1.6665,136300000.0
2005-04-27 16:36:00,1.6663,1.6667,1.6661,1.6666,136300000.0
2005-04-27 16:37:00,1.6665,1.667,1.6665,1.6668,136300000.0
2005-04-27 16:38:00,1.6667,1.6668,1.6665,1.6668,136300000.0
2005-04-27 16:39:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2005-04-27 16:40:00,1.6666,1.6669,1.6665,1.6666,136300000.0
2005-04-27 16:41:00,1.6668,1.6669,1.6664,1.6667,136300000.0
2005-04-27 16:42:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-04-27 16:43:00,1.6665,1.6669,1.6664,1.6666,136300000.0
2005-04-27 16:44:00,1.6667,1.667,1.6667,1.6668,136300000.0
2005-04-27 16:45:00,1.6667,1.6672,1.6667,1.6671,136300000.0
2005-04-27 16:46:00,1.667,1.6675,1.6668,1.6668,136300000.0
2005-04-27 16:47:00,1.667,1.6673,1.6669,1.6672,136300000.0
2005-04-27 16:48:00,1.667,1.6673,1.6668,1.6672,136300000.0
2005-04-27 16:49:00,1.6674,1.6676,1.6672,1.6674,136300000.0
2005-04-27 16:50:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2005-04-27 16:51:00,1.6674,1.6677,1.667,1.6674,136300000.0
2005-04-27 16:52:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2005-04-27 16:53:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-04-27 16:54:00,1.6674,1.6675,1.667,1.6671,136300000.0
2005-04-27 16:55:00,1.6672,1.6676,1.667,1.6675,136300000.0
2005-04-27 16:56:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2005-04-27 16:57:00,1.668,1.6681,1.6673,1.6681,136300000.0
2005-04-27 16:58:00,1.6679,1.6685,1.6678,1.6685,136300000.0
2005-04-27 16:59:00,1.6686,1.6689,1.6683,1.6683,136300000.0
2005-04-27 17:00:00,1.6684,1.6686,1.6676,1.6676,136300000.0
2005-04-27 17:01:00,1.6678,1.668,1.6672,1.6674,136300000.0
2005-04-27 17:02:00,1.6673,1.6673,1.6668,1.6672,136300000.0
2005-04-27 17:03:00,1.6673,1.6674,1.6668,1.6671,136300000.0
2005-04-27 17:04:00,1.6672,1.6674,1.667,1.667,136300000.0
2005-04-27 17:05:00,1.6671,1.6674,1.6669,1.6671,136300000.0
2005-04-27 17:06:00,1.667,1.6674,1.6669,1.6669,136300000.0
2005-04-27 17:07:00,1.667,1.6674,1.6668,1.667,136300000.0
2005-04-27 17:08:00,1.6671,1.6672,1.6669,1.667,136300000.0
2005-04-27 17:09:00,1.6671,1.6675,1.667,1.6674,136300000.0
2005-04-27 17:10:00,1.6673,1.6676,1.6672,1.6676,136300000.0
2005-04-27 17:11:00,1.6675,1.6676,1.6672,1.6673,136300000.0
2005-04-27 17:12:00,1.6671,1.6674,1.6669,1.6669,136300000.0
2005-04-27 17:13:00,1.667,1.6671,1.6669,1.6669,136300000.0
2005-04-27 17:14:00,1.667,1.6674,1.6669,1.6669,136300000.0
2005-04-27 17:15:00,1.6672,1.6675,1.667,1.6673,136300000.0
2005-04-27 17:16:00,1.6672,1.6674,1.6666,1.6667,136300000.0
2005-04-27 17:17:00,1.6668,1.6673,1.6668,1.6672,136300000.0
2005-04-27 17:18:00,1.6671,1.6677,1.6671,1.6676,136300000.0
2005-04-27 17:19:00,1.6675,1.6677,1.667,1.6671,136300000.0
2005-04-27 17:20:00,1.6673,1.6674,1.6671,1.6672,136300000.0
2005-04-27 17:21:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2005-04-27 17:22:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2005-04-27 17:23:00,1.6671,1.6674,1.6669,1.6672,136300000.0
2005-04-27 17:24:00,1.6671,1.6672,1.6668,1.6672,136300000.0
2005-04-27 17:25:00,1.667,1.6672,1.6667,1.6669,136300000.0
2005-04-27 17:26:00,1.667,1.6672,1.6667,1.6669,136300000.0
2005-04-27 17:27:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2005-04-27 17:28:00,1.6675,1.6676,1.6671,1.6674,136300000.0
2005-04-27 17:29:00,1.6675,1.6679,1.6674,1.6679,136300000.0
2005-04-27 17:30:00,1.6678,1.6682,1.6678,1.6679,136300000.0
2005-04-27 17:31:00,1.668,1.668,1.6678,1.6678,136300000.0
2005-04-27 17:32:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2005-04-27 17:33:00,1.668,1.6681,1.6678,1.6681,136300000.0
2005-04-27 17:34:00,1.668,1.668,1.6676,1.668,136300000.0
2005-04-27 17:35:00,1.6678,1.6679,1.6674,1.6677,136300000.0
2005-04-27 17:36:00,1.6678,1.668,1.6676,1.6678,136300000.0
2005-04-27 17:37:00,1.6676,1.668,1.6675,1.668,136300000.0
2005-04-27 17:38:00,1.6678,1.668,1.6677,1.668,136300000.0
2005-04-27 17:39:00,1.6681,1.6681,1.6676,1.668,136300000.0
2005-04-27 17:40:00,1.6678,1.6681,1.6677,1.668,136300000.0
2005-04-27 17:41:00,1.6681,1.6685,1.668,1.668,136300000.0
2005-04-27 17:42:00,1.6679,1.6683,1.6677,1.668,136300000.0
2005-04-27 17:43:00,1.6679,1.6681,1.6675,1.6676,136300000.0
2005-04-27 17:44:00,1.6678,1.6679,1.6675,1.6677,136300000.0
2005-04-27 17:45:00,1.6678,1.6679,1.6676,1.6678,136300000.0
2005-04-27 17:46:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2005-04-27 17:47:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2005-04-27 17:48:00,1.6679,1.6679,1.6674,1.6676,136300000.0
2005-04-27 17:49:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2005-04-27 17:50:00,1.6676,1.6677,1.6671,1.6672,136300000.0
2005-04-27 17:51:00,1.6671,1.6673,1.667,1.6672,136300000.0
2005-04-27 17:52:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2005-04-27 17:53:00,1.6669,1.667,1.6667,1.6667,136300000.0
2005-04-27 17:54:00,1.6668,1.667,1.6668,1.6668,136300000.0
2005-04-27 17:55:00,1.6667,1.6668,1.6657,1.6657,136300000.0
2005-04-27 17:56:00,1.6658,1.6661,1.6657,1.6661,136300000.0
2005-04-27 17:57:00,1.6662,1.6663,1.6653,1.6655,136300000.0
2005-04-27 17:58:00,1.6656,1.666,1.6656,1.6656,136300000.0
2005-04-27 17:59:00,1.6657,1.6662,1.6654,1.6658,136300000.0
2005-04-27 18:00:00,1.6657,1.6661,1.6657,1.6657,136300000.0
2005-04-27 18:01:00,1.666,1.6661,1.6657,1.6657,136300000.0
2005-04-27 18:02:00,1.6656,1.6657,1.6653,1.6655,136300000.0
2005-04-27 18:03:00,1.6654,1.6657,1.6651,1.6657,136300000.0
2005-04-27 18:04:00,1.6654,1.6657,1.6653,1.6656,136300000.0
2005-04-27 18:05:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2005-04-27 18:06:00,1.6653,1.6656,1.6653,1.6654,136300000.0
2005-04-27 18:07:00,1.6653,1.6656,1.6653,1.6654,136300000.0
2005-04-27 18:08:00,1.6653,1.6657,1.6651,1.6655,136300000.0
2005-04-27 18:09:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2005-04-27 18:10:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2005-04-27 18:11:00,1.6656,1.6656,1.6651,1.6653,136300000.0
2005-04-27 18:12:00,1.6651,1.6657,1.6651,1.6657,136300000.0
2005-04-27 18:13:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2005-04-27 18:14:00,1.6657,1.6657,1.6651,1.6651,136300000.0
2005-04-27 18:15:00,1.6651,1.6654,1.665,1.6654,136300000.0
2005-04-27 18:16:00,1.6653,1.6661,1.6651,1.6657,136300000.0
2005-04-27 18:17:00,1.6659,1.6664,1.6656,1.6656,136300000.0
2005-04-27 18:18:00,1.6651,1.6657,1.6651,1.6656,136300000.0
2005-04-27 18:19:00,1.6657,1.6662,1.6657,1.6661,136300000.0
2005-04-27 18:20:00,1.6657,1.666,1.6656,1.6657,136300000.0
2005-04-27 18:21:00,1.6659,1.666,1.6656,1.666,136300000.0
2005-04-27 18:22:00,1.6659,1.6663,1.6657,1.6659,136300000.0
2005-04-27 18:23:00,1.666,1.6661,1.6657,1.6659,136300000.0
2005-04-27 18:24:00,1.6657,1.6662,1.6657,1.6659,136300000.0
2005-04-27 18:25:00,1.6657,1.6663,1.6657,1.6661,136300000.0
2005-04-27 18:26:00,1.666,1.6664,1.666,1.6664,136300000.0
2005-04-27 18:27:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-04-27 18:28:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2005-04-27 18:29:00,1.6667,1.6667,1.6659,1.6659,136300000.0
2005-04-27 18:30:00,1.666,1.6664,1.6657,1.6662,136300000.0
2005-04-27 18:31:00,1.6661,1.6662,1.6659,1.666,136300000.0
2005-04-27 18:32:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2005-04-27 18:33:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2005-04-27 18:34:00,1.6664,1.6668,1.6664,1.6668,136300000.0
2005-04-27 18:35:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-04-27 18:36:00,1.6668,1.6669,1.6664,1.6669,136300000.0
2005-04-27 18:37:00,1.6668,1.6668,1.6664,1.6667,136300000.0
2005-04-27 18:38:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2005-04-27 18:39:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-04-27 18:40:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-04-27 18:41:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2005-04-27 18:42:00,1.667,1.667,1.6669,1.667,136300000.0
2005-04-27 18:43:00,1.6671,1.6671,1.667,1.667,136300000.0
2005-04-27 18:44:00,1.6669,1.6671,1.6668,1.6669,136300000.0
2005-04-27 18:45:00,1.667,1.667,1.6665,1.6665,136300000.0
2005-04-27 18:46:00,1.6664,1.6668,1.6663,1.6668,136300000.0
2005-04-27 18:47:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2005-04-27 18:48:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-04-27 18:49:00,1.6671,1.6671,1.6667,1.6668,136300000.0
2005-04-27 18:51:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-04-27 18:52:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2005-04-27 18:53:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-04-27 18:54:00,1.6666,1.6669,1.6664,1.6667,136300000.0
2005-04-27 18:55:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2005-04-27 18:56:00,1.6666,1.6669,1.6665,1.6667,136300000.0
2005-04-27 18:57:00,1.6668,1.667,1.6668,1.6668,136300000.0
2005-04-27 18:58:00,1.667,1.667,1.6668,1.667,136300000.0
2005-04-27 18:59:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2005-04-27 19:00:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2005-04-27 19:01:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-27 19:02:00,1.6671,1.6675,1.667,1.6675,136300000.0
2005-04-27 19:03:00,1.6677,1.668,1.6675,1.6675,136300000.0
2005-04-27 19:04:00,1.6677,1.668,1.6675,1.6675,136300000.0
2005-04-27 19:05:00,1.6677,1.6682,1.6675,1.668,136300000.0
2005-04-27 19:06:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2005-04-27 19:07:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2005-04-27 19:08:00,1.6678,1.668,1.6678,1.6679,136300000.0
2005-04-27 19:09:00,1.6675,1.6679,1.6672,1.6672,136300000.0
2005-04-27 19:10:00,1.6673,1.6673,1.6667,1.6668,136300000.0
2005-04-27 19:11:00,1.6669,1.667,1.6667,1.6668,136300000.0
2005-04-27 19:12:00,1.6667,1.667,1.6666,1.6669,136300000.0
2005-04-27 19:13:00,1.6671,1.6671,1.6667,1.6668,136300000.0
2005-04-27 19:14:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2005-04-27 19:15:00,1.667,1.6672,1.6668,1.667,136300000.0
2005-04-27 19:16:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-04-27 19:17:00,1.667,1.667,1.6667,1.6669,136300000.0
2005-04-27 19:18:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-04-27 19:19:00,1.6668,1.6673,1.6668,1.6672,136300000.0
2005-04-27 19:20:00,1.6671,1.6672,1.667,1.6671,136300000.0
2005-04-27 19:21:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-04-27 19:22:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2005-04-27 19:23:00,1.667,1.667,1.6668,1.667,136300000.0
2005-04-27 19:24:00,1.6669,1.6673,1.6669,1.6672,136300000.0
2005-04-27 19:26:00,1.6673,1.668,1.6673,1.668,136300000.0
2005-04-27 19:27:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-04-27 19:28:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-04-27 19:29:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2005-04-27 19:30:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-04-27 19:32:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-27 19:33:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-27 19:34:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-04-27 19:35:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-27 19:36:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-04-27 19:37:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-27 19:39:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-04-27 19:41:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-04-27 19:42:00,1.6671,1.6679,1.6671,1.6679,136300000.0
2005-04-27 19:43:00,1.6675,1.6684,1.6675,1.6679,136300000.0
2005-04-27 19:44:00,1.668,1.6683,1.6679,1.6682,136300000.0
2005-04-27 19:45:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-04-27 19:46:00,1.6683,1.6684,1.6681,1.6684,136300000.0
2005-04-27 19:47:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-04-27 19:48:00,1.6678,1.6683,1.6678,1.6682,136300000.0
2005-04-27 19:49:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2005-04-27 19:50:00,1.6682,1.6683,1.668,1.6683,136300000.0
2005-04-27 19:51:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-04-27 19:52:00,1.6683,1.6684,1.6681,1.6684,136300000.0
2005-04-27 19:53:00,1.6685,1.6687,1.6684,1.6685,136300000.0
2005-04-27 19:55:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2005-04-27 19:56:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-27 19:57:00,1.6688,1.6692,1.6687,1.669,136300000.0
2005-04-27 19:58:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-04-27 19:59:00,1.6692,1.6692,1.669,1.6691,136300000.0
2005-04-27 20:00:00,1.6689,1.669,1.6686,1.6689,136300000.0
2005-04-27 20:01:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-04-27 20:02:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-04-27 20:03:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2005-04-27 20:04:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2005-04-27 20:05:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2005-04-27 20:06:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-04-27 20:07:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-04-27 20:08:00,1.6685,1.6685,1.668,1.6681,136300000.0
2005-04-27 20:09:00,1.668,1.668,1.6678,1.668,136300000.0
2005-04-27 20:10:00,1.6679,1.6682,1.6678,1.6678,136300000.0
2005-04-27 20:11:00,1.6677,1.6684,1.6677,1.6682,136300000.0
2005-04-27 20:12:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2005-04-27 20:13:00,1.6682,1.6684,1.6679,1.6679,136300000.0
2005-04-27 20:14:00,1.6678,1.6679,1.6673,1.6679,136300000.0
2005-04-27 20:15:00,1.668,1.6681,1.6678,1.6678,136300000.0
2005-04-27 20:16:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2005-04-27 20:17:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-04-27 20:18:00,1.6679,1.6679,1.6673,1.6673,136300000.0
2005-04-27 20:19:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2005-04-27 20:20:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2005-04-27 20:21:00,1.6671,1.6675,1.6669,1.6673,136300000.0
2005-04-27 20:22:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-04-27 20:23:00,1.6677,1.6677,1.6672,1.6673,136300000.0
2005-04-27 20:24:00,1.6677,1.6677,1.6671,1.6672,136300000.0
2005-04-27 20:25:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-04-27 20:26:00,1.667,1.667,1.6665,1.6665,136300000.0
2005-04-27 20:27:00,1.6667,1.667,1.6666,1.6668,136300000.0
2005-04-27 20:28:00,1.6669,1.6671,1.6669,1.667,136300000.0
2005-04-27 20:29:00,1.6671,1.6675,1.6671,1.6673,136300000.0
2005-04-27 20:30:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2005-04-27 20:31:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-27 20:32:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2005-04-27 20:33:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-27 20:34:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-04-27 20:36:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-04-27 20:37:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-04-27 20:38:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-04-27 20:39:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2005-04-27 20:40:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2005-04-27 20:41:00,1.6678,1.668,1.6677,1.668,136300000.0
2005-04-27 20:42:00,1.6679,1.6685,1.6679,1.668,136300000.0
2005-04-27 20:43:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-04-27 20:44:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2005-04-27 20:45:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-27 20:46:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-04-27 20:47:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-04-27 20:48:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-04-27 20:49:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-04-27 20:50:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2005-04-27 20:51:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-04-27 20:52:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-04-27 20:53:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2005-04-27 20:54:00,1.667,1.6671,1.6668,1.6669,136300000.0
2005-04-27 20:55:00,1.6668,1.6671,1.6667,1.6671,136300000.0
2005-04-27 20:56:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2005-04-27 20:57:00,1.6673,1.6675,1.667,1.667,136300000.0
2005-04-27 20:58:00,1.6671,1.6672,1.6668,1.6668,136300000.0
2005-04-27 20:59:00,1.667,1.667,1.6662,1.6664,136300000.0
2005-04-27 21:00:00,1.6665,1.6667,1.6662,1.6662,136300000.0
2005-04-27 21:01:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2005-04-27 21:02:00,1.6661,1.6664,1.6659,1.6664,136300000.0
2005-04-27 21:03:00,1.6663,1.6663,1.6659,1.6662,136300000.0
2005-04-27 21:04:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2005-04-27 21:05:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-04-27 21:06:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2005-04-27 21:07:00,1.6663,1.6665,1.666,1.6665,136300000.0
2005-04-27 21:08:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2005-04-27 21:09:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-04-27 21:10:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-04-27 21:11:00,1.6662,1.6662,1.6655,1.6656,136300000.0
2005-04-27 21:12:00,1.6657,1.666,1.6653,1.6654,136300000.0
2005-04-27 21:13:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-04-27 21:14:00,1.665,1.6651,1.6648,1.6648,136300000.0
2005-04-27 21:15:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-04-27 21:16:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2005-04-27 21:17:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-04-27 21:18:00,1.665,1.6655,1.6649,1.6651,136300000.0
2005-04-27 21:19:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2005-04-27 21:20:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2005-04-27 21:21:00,1.6657,1.6661,1.6654,1.6656,136300000.0
2005-04-27 21:22:00,1.6655,1.666,1.6654,1.6655,136300000.0
2005-04-27 21:23:00,1.6659,1.666,1.6655,1.666,136300000.0
2005-04-27 21:24:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2005-04-27 21:25:00,1.6657,1.6659,1.6654,1.6659,136300000.0
2005-04-27 21:26:00,1.6657,1.6665,1.6657,1.6661,136300000.0
2005-04-27 21:27:00,1.666,1.6664,1.6659,1.6661,136300000.0
2005-04-27 21:28:00,1.666,1.6662,1.666,1.6662,136300000.0
2005-04-27 21:29:00,1.666,1.666,1.6657,1.666,136300000.0
2005-04-27 21:30:00,1.6661,1.6661,1.6651,1.6659,136300000.0
2005-04-27 21:31:00,1.6656,1.6659,1.6656,1.6657,136300000.0
2005-04-27 21:32:00,1.6656,1.666,1.6656,1.6657,136300000.0
2005-04-27 21:33:00,1.666,1.6661,1.6657,1.6657,136300000.0
2005-04-27 21:34:00,1.6659,1.6659,1.6655,1.6655,136300000.0
2005-04-27 21:35:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2005-04-27 21:36:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-04-27 21:37:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-27 21:40:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-04-27 21:41:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-04-27 21:42:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-27 21:45:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2005-04-27 21:46:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2005-04-27 21:47:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-04-27 21:48:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-04-27 21:49:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-04-27 21:50:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-04-27 21:51:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2005-04-27 21:52:00,1.6657,1.666,1.6656,1.6657,136300000.0
2005-04-27 21:53:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2005-04-27 21:54:00,1.6657,1.6657,1.6651,1.6651,136300000.0
2005-04-27 21:55:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-04-27 21:56:00,1.6656,1.6656,1.6651,1.6656,136300000.0
2005-04-27 21:57:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-04-27 21:58:00,1.6656,1.6657,1.6653,1.6654,136300000.0
2005-04-27 21:59:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-04-27 22:00:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2005-04-27 22:01:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2005-04-27 22:02:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-04-27 22:05:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-04-27 22:06:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-04-27 22:09:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-04-27 22:10:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-04-27 22:12:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-04-27 22:13:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-04-27 22:14:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-04-27 22:15:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2005-04-27 22:16:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2005-04-27 22:18:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-04-27 22:21:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-04-27 22:22:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-04-27 22:23:00,1.6651,1.6655,1.6651,1.6653,136300000.0
2005-04-27 22:24:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2005-04-27 22:25:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-04-27 22:26:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2005-04-27 22:27:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2005-04-27 22:28:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-04-27 22:29:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2005-04-27 22:30:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-27 22:31:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-04-27 22:33:00,1.6653,1.6656,1.6651,1.6653,136300000.0
2005-04-27 22:34:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-04-27 22:35:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-27 22:36:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-04-27 22:37:00,1.665,1.6651,1.6648,1.665,136300000.0
2005-04-27 22:38:00,1.6648,1.6649,1.6645,1.6649,136300000.0
2005-04-27 22:39:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-04-27 22:40:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2005-04-27 22:41:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2005-04-27 22:42:00,1.6649,1.6649,1.6645,1.6647,136300000.0
2005-04-27 22:43:00,1.6645,1.6645,1.6637,1.6638,136300000.0
2005-04-27 22:44:00,1.664,1.664,1.6636,1.664,136300000.0
2005-04-27 22:45:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-04-27 22:46:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-04-27 22:48:00,1.6638,1.6645,1.6638,1.6643,136300000.0
2005-04-27 22:49:00,1.6642,1.6643,1.664,1.6642,136300000.0
2005-04-27 22:50:00,1.6641,1.6642,1.6637,1.6639,136300000.0
2005-04-27 22:51:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-04-27 22:52:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2005-04-27 22:53:00,1.6641,1.6641,1.6639,1.664,136300000.0
2005-04-27 22:54:00,1.6639,1.664,1.6633,1.6635,136300000.0
2005-04-27 22:55:00,1.6633,1.664,1.6633,1.6639,136300000.0
2005-04-27 22:56:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-04-27 22:57:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-04-27 22:58:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2005-04-27 22:59:00,1.6638,1.664,1.6637,1.6638,136300000.0
2005-04-27 23:00:00,1.6638,1.664,1.6638,1.6638,136300000.0
2005-04-27 23:01:00,1.6636,1.6643,1.663,1.6643,136300000.0
2005-04-27 23:02:00,1.6641,1.6647,1.664,1.6642,136300000.0
2005-04-27 23:03:00,1.6641,1.6647,1.6641,1.6647,136300000.0
2005-04-27 23:04:00,1.6645,1.6651,1.6645,1.6651,136300000.0
2005-04-27 23:05:00,1.6648,1.6655,1.6647,1.6654,136300000.0
2005-04-27 23:06:00,1.6659,1.6665,1.6654,1.6665,136300000.0
2005-04-27 23:07:00,1.6664,1.6664,1.6654,1.6656,136300000.0
2005-04-27 23:08:00,1.6657,1.666,1.665,1.665,136300000.0
2005-04-27 23:09:00,1.6651,1.6651,1.6645,1.6648,136300000.0
2005-04-27 23:10:00,1.6647,1.6647,1.6638,1.6643,136300000.0
2005-04-27 23:11:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2005-04-27 23:12:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-04-27 23:13:00,1.6641,1.6641,1.664,1.664,136300000.0
2005-04-27 23:14:00,1.6641,1.6644,1.664,1.6641,136300000.0
2005-04-27 23:15:00,1.6642,1.6642,1.6632,1.6632,136300000.0
2005-04-27 23:16:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2005-04-27 23:18:00,1.6633,1.6635,1.6629,1.6629,136300000.0
2005-04-27 23:19:00,1.6632,1.6632,1.6627,1.6627,136300000.0
2005-04-27 23:20:00,1.663,1.6632,1.6627,1.663,136300000.0
2005-04-27 23:21:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-27 23:22:00,1.6625,1.6632,1.6625,1.663,136300000.0
2005-04-27 23:23:00,1.6631,1.6633,1.663,1.6633,136300000.0
2005-04-27 23:24:00,1.6636,1.6636,1.6632,1.6633,136300000.0
2005-04-27 23:25:00,1.6632,1.6636,1.6632,1.6636,136300000.0
2005-04-27 23:26:00,1.6635,1.6638,1.6633,1.6638,136300000.0
2005-04-27 23:27:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2005-04-27 23:28:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2005-04-27 23:29:00,1.6636,1.665,1.6636,1.665,136300000.0
2005-04-27 23:30:00,1.6649,1.6649,1.664,1.6645,136300000.0
2005-04-27 23:31:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2005-04-27 23:32:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2005-04-27 23:34:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2005-04-27 23:35:00,1.6648,1.6649,1.6642,1.6645,136300000.0
2005-04-27 23:36:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2005-04-27 23:37:00,1.6647,1.6649,1.6643,1.6649,136300000.0
2005-04-27 23:38:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2005-04-27 23:39:00,1.6647,1.6647,1.6643,1.6645,136300000.0
2005-04-27 23:40:00,1.6647,1.6647,1.6643,1.6644,136300000.0
2005-04-27 23:41:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2005-04-27 23:42:00,1.6645,1.6647,1.6644,1.6644,136300000.0
2005-04-27 23:43:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-04-27 23:45:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2005-04-27 23:46:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2005-04-27 23:47:00,1.6644,1.6645,1.6642,1.6643,136300000.0
2005-04-27 23:48:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2005-04-27 23:49:00,1.664,1.6641,1.6638,1.6641,136300000.0
2005-04-27 23:50:00,1.6638,1.6641,1.6638,1.664,136300000.0
2005-04-27 23:51:00,1.6641,1.6641,1.6638,1.664,136300000.0
2005-04-27 23:52:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-04-27 23:53:00,1.6639,1.6641,1.6639,1.664,136300000.0
2005-04-27 23:54:00,1.6641,1.6644,1.664,1.664,136300000.0
2005-04-27 23:55:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-04-27 23:57:00,1.6637,1.664,1.6635,1.6637,136300000.0
2005-04-28 00:00:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-04-28 00:01:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2005-04-28 00:02:00,1.6637,1.6637,1.6633,1.6635,136300000.0
2005-04-28 00:03:00,1.6633,1.6638,1.6633,1.6638,136300000.0
2005-04-28 00:04:00,1.6637,1.664,1.6637,1.6639,136300000.0
2005-04-28 00:05:00,1.664,1.664,1.6639,1.6639,136300000.0
2005-04-28 00:06:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2005-04-28 00:07:00,1.6639,1.664,1.6638,1.664,136300000.0
2005-04-28 00:08:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2005-04-28 00:09:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2005-04-28 00:10:00,1.6642,1.665,1.6639,1.6648,136300000.0
2005-04-28 00:11:00,1.6645,1.6648,1.6643,1.6644,136300000.0
2005-04-28 00:12:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2005-04-28 00:13:00,1.6642,1.6644,1.6639,1.6641,136300000.0
2005-04-28 00:14:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-28 00:15:00,1.6644,1.6647,1.6643,1.6643,136300000.0
2005-04-28 00:16:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-04-28 00:17:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2005-04-28 00:18:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-04-28 00:19:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2005-04-28 00:20:00,1.6641,1.6641,1.664,1.664,136300000.0
2005-04-28 00:21:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2005-04-28 00:22:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2005-04-28 00:23:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2005-04-28 00:24:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2005-04-28 00:26:00,1.6643,1.6644,1.6641,1.6644,136300000.0
2005-04-28 00:27:00,1.6642,1.6642,1.6636,1.6636,136300000.0
2005-04-28 00:28:00,1.6641,1.6641,1.6639,1.664,136300000.0
2005-04-28 00:29:00,1.6636,1.664,1.6636,1.664,136300000.0
2005-04-28 00:30:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-04-28 00:31:00,1.664,1.6644,1.6639,1.6644,136300000.0
2005-04-28 00:32:00,1.6643,1.6643,1.6636,1.664,136300000.0
2005-04-28 00:33:00,1.6639,1.6643,1.6638,1.6641,136300000.0
2005-04-28 00:34:00,1.664,1.6648,1.6639,1.6648,136300000.0
2005-04-28 00:35:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-04-28 00:36:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-04-28 00:37:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2005-04-28 00:38:00,1.6644,1.6645,1.6642,1.6644,136300000.0
2005-04-28 00:39:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2005-04-28 00:40:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2005-04-28 00:41:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2005-04-28 00:42:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2005-04-28 00:43:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2005-04-28 00:44:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-04-28 00:45:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-04-28 00:46:00,1.6645,1.665,1.6645,1.6648,136300000.0
2005-04-28 00:47:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2005-04-28 00:48:00,1.6649,1.665,1.6649,1.665,136300000.0
2005-04-28 00:49:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2005-04-28 00:50:00,1.665,1.665,1.6645,1.6645,136300000.0
2005-04-28 00:51:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2005-04-28 00:52:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2005-04-28 00:53:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2005-04-28 00:54:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2005-04-28 00:55:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2005-04-28 00:56:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-04-28 00:57:00,1.6649,1.665,1.6648,1.6648,136300000.0
2005-04-28 00:58:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2005-04-28 00:59:00,1.6649,1.665,1.6647,1.6648,136300000.0
2005-04-28 01:01:00,1.6649,1.665,1.6645,1.665,136300000.0
2005-04-28 01:02:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-04-28 01:03:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-04-28 01:04:00,1.665,1.6653,1.6649,1.6653,136300000.0
2005-04-28 01:05:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-28 01:06:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-04-28 01:07:00,1.6653,1.6657,1.6653,1.6656,136300000.0
2005-04-28 01:08:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2005-04-28 01:09:00,1.6654,1.6657,1.6653,1.6653,136300000.0
2005-04-28 01:10:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2005-04-28 01:11:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2005-04-28 01:12:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-04-28 01:13:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-04-28 01:14:00,1.6659,1.6662,1.6659,1.666,136300000.0
2005-04-28 01:15:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-04-28 01:16:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-04-28 01:17:00,1.6657,1.666,1.6657,1.666,136300000.0
2005-04-28 01:18:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-04-28 01:19:00,1.6656,1.666,1.6656,1.6657,136300000.0
2005-04-28 01:20:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-28 01:21:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-04-28 01:22:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-04-28 01:24:00,1.666,1.666,1.6657,1.6657,136300000.0
2005-04-28 01:25:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-04-28 01:26:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-04-28 01:27:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-04-28 01:28:00,1.666,1.6662,1.666,1.6662,136300000.0
2005-04-28 01:29:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2005-04-28 01:30:00,1.6661,1.6668,1.666,1.6662,136300000.0
2005-04-28 01:31:00,1.6661,1.6664,1.666,1.666,136300000.0
2005-04-28 01:32:00,1.6659,1.6662,1.6657,1.6657,136300000.0
2005-04-28 01:33:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2005-04-28 01:34:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2005-04-28 01:35:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-04-28 01:36:00,1.6653,1.6653,1.6645,1.6645,136300000.0
2005-04-28 01:37:00,1.6648,1.6655,1.6645,1.6651,136300000.0
2005-04-28 01:38:00,1.665,1.6656,1.665,1.6656,136300000.0
2005-04-28 01:39:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-04-28 01:40:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-04-28 01:41:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-04-28 01:42:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-04-28 01:44:00,1.6659,1.6661,1.6656,1.6659,136300000.0
2005-04-28 01:45:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-04-28 01:46:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2005-04-28 01:47:00,1.6656,1.6659,1.6654,1.6654,136300000.0
2005-04-28 01:48:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2005-04-28 01:49:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-04-28 01:50:00,1.6656,1.666,1.6653,1.6657,136300000.0
2005-04-28 01:51:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-04-28 01:52:00,1.6656,1.666,1.6656,1.6657,136300000.0
2005-04-28 01:53:00,1.6659,1.6663,1.6656,1.6662,136300000.0
2005-04-28 01:54:00,1.6662,1.6664,1.6657,1.6657,136300000.0
2005-04-28 01:55:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-04-28 01:56:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2005-04-28 01:57:00,1.6662,1.6667,1.6659,1.6659,136300000.0
2005-04-28 01:58:00,1.6657,1.666,1.6656,1.6657,136300000.0
2005-04-28 01:59:00,1.6656,1.6659,1.6651,1.6655,136300000.0
2005-04-28 02:04:00,1.6655,1.6662,1.6654,1.6658,136300000.0
2005-04-28 02:05:00,1.666,1.6662,1.6657,1.6659,136300000.0
2005-04-28 02:06:00,1.666,1.6663,1.6659,1.6663,136300000.0
2005-04-28 02:07:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2005-04-28 02:08:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-04-28 02:09:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-04-28 02:10:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-04-28 02:11:00,1.6659,1.666,1.6656,1.6656,136300000.0
2005-04-28 02:12:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-04-28 02:13:00,1.6659,1.6659,1.6653,1.6656,136300000.0
2005-04-28 02:14:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2005-04-28 02:15:00,1.6654,1.6659,1.6651,1.6657,136300000.0
2005-04-28 02:16:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2005-04-28 02:17:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-04-28 02:18:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-04-28 02:19:00,1.6656,1.6659,1.6655,1.6655,136300000.0
2005-04-28 02:20:00,1.6656,1.6659,1.6656,1.6657,136300000.0
2005-04-28 02:21:00,1.666,1.6663,1.6659,1.6661,136300000.0
2005-04-28 02:22:00,1.666,1.6663,1.666,1.6662,136300000.0
2005-04-28 02:23:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2005-04-28 02:24:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-04-28 02:25:00,1.6662,1.6662,1.666,1.6661,136300000.0
2005-04-28 02:26:00,1.6662,1.6666,1.6662,1.6664,136300000.0
2005-04-28 02:27:00,1.6665,1.6667,1.6663,1.6667,136300000.0
2005-04-28 02:28:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2005-04-28 02:29:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2005-04-28 02:30:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-04-28 02:31:00,1.6667,1.6669,1.6666,1.6668,136300000.0
2005-04-28 02:32:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2005-04-28 02:33:00,1.6669,1.6672,1.6668,1.6668,136300000.0
2005-04-28 02:34:00,1.6666,1.667,1.6666,1.667,136300000.0
2005-04-28 02:35:00,1.6671,1.6672,1.6665,1.6669,136300000.0
2005-04-28 02:36:00,1.667,1.6671,1.6668,1.667,136300000.0
2005-04-28 02:37:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2005-04-28 02:38:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2005-04-28 02:39:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2005-04-28 02:40:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2005-04-28 02:41:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-04-28 02:42:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2005-04-28 02:43:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2005-04-28 02:44:00,1.6668,1.6671,1.6668,1.667,136300000.0
2005-04-28 02:45:00,1.6669,1.6673,1.6669,1.667,136300000.0
2005-04-28 02:46:00,1.6671,1.6672,1.667,1.667,136300000.0
2005-04-28 02:47:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2005-04-28 02:48:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-04-28 02:49:00,1.6671,1.6671,1.6668,1.6671,136300000.0
2005-04-28 02:50:00,1.667,1.6673,1.667,1.6673,136300000.0
2005-04-28 02:51:00,1.6671,1.6673,1.667,1.6672,136300000.0
2005-04-28 02:52:00,1.6673,1.6673,1.6668,1.6668,136300000.0
2005-04-28 02:53:00,1.667,1.6671,1.6667,1.6668,136300000.0
2005-04-28 02:54:00,1.6665,1.6668,1.6657,1.6657,136300000.0
2005-04-28 02:55:00,1.6655,1.6664,1.6655,1.6655,136300000.0
2005-04-28 02:56:00,1.6656,1.6661,1.6655,1.6657,136300000.0
2005-04-28 02:57:00,1.6656,1.666,1.6656,1.666,136300000.0
2005-04-28 02:58:00,1.6661,1.6662,1.6657,1.6657,136300000.0
2005-04-28 02:59:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2005-04-28 03:00:00,1.6656,1.6659,1.6654,1.6656,136300000.0
2005-04-28 03:01:00,1.6655,1.6657,1.6651,1.6654,136300000.0
2005-04-28 03:02:00,1.6655,1.666,1.6651,1.6657,136300000.0
2005-04-28 03:03:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2005-04-28 03:04:00,1.6655,1.6656,1.6651,1.6653,136300000.0
2005-04-28 03:05:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-04-28 03:06:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2005-04-28 03:07:00,1.6647,1.665,1.6647,1.6648,136300000.0
2005-04-28 03:08:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-04-28 03:09:00,1.6647,1.6651,1.6645,1.6651,136300000.0
2005-04-28 03:10:00,1.665,1.6651,1.6645,1.6647,136300000.0
2005-04-28 03:11:00,1.6648,1.6649,1.6641,1.6641,136300000.0
2005-04-28 03:12:00,1.6642,1.6642,1.664,1.6642,136300000.0
2005-04-28 03:13:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2005-04-28 03:14:00,1.6647,1.6649,1.6645,1.6649,136300000.0
2005-04-28 03:15:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2005-04-28 03:16:00,1.6645,1.6645,1.6638,1.6642,136300000.0
2005-04-28 03:17:00,1.6641,1.6642,1.664,1.6641,136300000.0
2005-04-28 03:18:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2005-04-28 03:19:00,1.6644,1.6645,1.664,1.6645,136300000.0
2005-04-28 03:20:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2005-04-28 03:21:00,1.6641,1.6643,1.6638,1.6642,136300000.0
2005-04-28 03:22:00,1.6643,1.6643,1.664,1.6642,136300000.0
2005-04-28 03:23:00,1.664,1.6642,1.6639,1.664,136300000.0
2005-04-28 03:24:00,1.6641,1.6644,1.6635,1.6643,136300000.0
2005-04-28 03:25:00,1.6642,1.6643,1.6637,1.664,136300000.0
2005-04-28 03:26:00,1.6639,1.664,1.6635,1.6636,136300000.0
2005-04-28 03:27:00,1.6637,1.6641,1.6636,1.6641,136300000.0
2005-04-28 03:28:00,1.6639,1.6642,1.6637,1.6637,136300000.0
2005-04-28 03:29:00,1.6638,1.6641,1.6638,1.6638,136300000.0
2005-04-28 03:30:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2005-04-28 03:31:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2005-04-28 03:32:00,1.664,1.6643,1.6638,1.6638,136300000.0
2005-04-28 03:33:00,1.6639,1.664,1.6638,1.6639,136300000.0
2005-04-28 03:34:00,1.664,1.6641,1.6638,1.6638,136300000.0
2005-04-28 03:35:00,1.6639,1.6642,1.6639,1.664,136300000.0
2005-04-28 03:36:00,1.6639,1.6641,1.6639,1.664,136300000.0
2005-04-28 03:37:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2005-04-28 03:38:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-04-28 03:39:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-04-28 03:40:00,1.6641,1.6641,1.6636,1.6636,136300000.0
2005-04-28 03:41:00,1.6638,1.664,1.6635,1.6635,136300000.0
2005-04-28 03:42:00,1.6637,1.6639,1.6632,1.6637,136300000.0
2005-04-28 03:43:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2005-04-28 03:44:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-04-28 03:45:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-04-28 03:46:00,1.6637,1.6643,1.6637,1.6643,136300000.0
2005-04-28 03:47:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2005-04-28 03:48:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2005-04-28 03:50:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2005-04-28 03:51:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2005-04-28 03:52:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-04-28 03:53:00,1.6641,1.6642,1.664,1.664,136300000.0
2005-04-28 03:54:00,1.6641,1.6643,1.664,1.6642,136300000.0
2005-04-28 03:55:00,1.6641,1.6642,1.664,1.6642,136300000.0
2005-04-28 03:56:00,1.664,1.6643,1.664,1.6643,136300000.0
2005-04-28 03:57:00,1.6641,1.6643,1.6637,1.6637,136300000.0
2005-04-28 03:58:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2005-04-28 03:59:00,1.6638,1.6641,1.6638,1.6639,136300000.0
2005-04-28 04:00:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2005-04-28 04:01:00,1.6636,1.6637,1.6631,1.6632,136300000.0
2005-04-28 04:02:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-04-28 04:03:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2005-04-28 04:04:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-04-28 04:05:00,1.6635,1.6636,1.6632,1.6633,136300000.0
2005-04-28 04:07:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2005-04-28 04:08:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2005-04-28 04:09:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-04-28 04:10:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2005-04-28 04:11:00,1.6629,1.663,1.6627,1.663,136300000.0
2005-04-28 04:12:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2005-04-28 04:13:00,1.6624,1.6625,1.662,1.6625,136300000.0
2005-04-28 04:14:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-04-28 04:15:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-04-28 04:16:00,1.6622,1.6622,1.662,1.6622,136300000.0
2005-04-28 04:17:00,1.6624,1.6625,1.662,1.6622,136300000.0
2005-04-28 04:18:00,1.662,1.662,1.6617,1.6617,136300000.0
2005-04-28 04:19:00,1.6616,1.662,1.6616,1.6619,136300000.0
2005-04-28 04:20:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-04-28 04:21:00,1.6617,1.662,1.6616,1.6619,136300000.0
2005-04-28 04:22:00,1.662,1.6621,1.6619,1.6619,136300000.0
2005-04-28 04:23:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2005-04-28 04:24:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-04-28 04:25:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-28 04:26:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-28 04:27:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2005-04-28 04:28:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-28 04:29:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2005-04-28 04:30:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2005-04-28 04:31:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2005-04-28 04:32:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-04-28 04:33:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-04-28 04:34:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-04-28 04:35:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-04-28 04:36:00,1.6627,1.663,1.6627,1.6627,136300000.0
2005-04-28 04:37:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-28 04:38:00,1.6625,1.663,1.6625,1.6625,136300000.0
2005-04-28 04:39:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-28 04:40:00,1.6625,1.6625,1.6621,1.6621,136300000.0
2005-04-28 04:41:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-04-28 04:42:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-04-28 04:43:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-28 04:44:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-28 04:45:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-04-28 04:46:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-28 04:47:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-04-28 04:48:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-04-28 04:49:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-04-28 04:50:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-04-28 04:52:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-04-28 04:54:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-04-28 04:56:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-28 04:57:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-04-28 04:58:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-04-28 05:00:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2005-04-28 05:01:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-28 05:02:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-28 05:04:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-04-28 05:06:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-04-28 05:08:00,1.663,1.663,1.6629,1.6629,136300000.0
2005-04-28 05:11:00,1.663,1.6631,1.6629,1.6629,136300000.0
2005-04-28 05:15:00,1.663,1.663,1.6629,1.6629,136300000.0
2005-04-28 05:16:00,1.663,1.6631,1.663,1.6631,136300000.0
2005-04-28 05:17:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-04-28 05:18:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2005-04-28 05:19:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2005-04-28 05:20:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2005-04-28 05:21:00,1.6629,1.663,1.6629,1.6629,136300000.0
2005-04-28 05:24:00,1.663,1.6631,1.663,1.6631,136300000.0
2005-04-28 05:25:00,1.663,1.6633,1.6629,1.6633,136300000.0
2005-04-28 05:26:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2005-04-28 05:27:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2005-04-28 05:29:00,1.663,1.6632,1.663,1.663,136300000.0
2005-04-28 05:31:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-04-28 05:32:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-04-28 05:34:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-04-28 05:35:00,1.6627,1.663,1.6627,1.663,136300000.0
2005-04-28 05:36:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2005-04-28 05:37:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2005-04-28 05:38:00,1.6633,1.6633,1.663,1.6631,136300000.0
2005-04-28 05:39:00,1.6632,1.6633,1.6627,1.6627,136300000.0
2005-04-28 05:40:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2005-04-28 05:42:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-04-28 05:43:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-28 05:44:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-28 05:45:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-28 05:46:00,1.663,1.6631,1.6627,1.6631,136300000.0
2005-04-28 05:47:00,1.6627,1.663,1.6627,1.663,136300000.0
2005-04-28 05:48:00,1.6627,1.6629,1.6622,1.6624,136300000.0
2005-04-28 05:49:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-04-28 05:51:00,1.6625,1.6627,1.6622,1.6622,136300000.0
2005-04-28 05:52:00,1.6621,1.6622,1.6619,1.6619,136300000.0
2005-04-28 05:53:00,1.662,1.6621,1.6617,1.6619,136300000.0
2005-04-28 05:54:00,1.662,1.662,1.6618,1.662,136300000.0
2005-04-28 05:55:00,1.6621,1.6625,1.662,1.6625,136300000.0
2005-04-28 05:56:00,1.6624,1.6625,1.6621,1.6621,136300000.0
2005-04-28 05:57:00,1.662,1.6625,1.6619,1.6625,136300000.0
2005-04-28 05:58:00,1.662,1.6622,1.6619,1.662,136300000.0
2005-04-28 05:59:00,1.6619,1.6621,1.6619,1.662,136300000.0
2005-04-28 06:00:00,1.6621,1.6622,1.662,1.6622,136300000.0
2005-04-28 06:01:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-04-28 06:04:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-04-28 06:05:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-04-28 06:06:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2005-04-28 06:07:00,1.662,1.6621,1.662,1.6621,136300000.0
2005-04-28 06:08:00,1.662,1.6624,1.662,1.6622,136300000.0
2005-04-28 06:09:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-04-28 06:11:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-04-28 06:12:00,1.6622,1.6624,1.662,1.662,136300000.0
2005-04-28 06:15:00,1.6618,1.662,1.6617,1.6617,136300000.0
2005-04-28 06:16:00,1.6618,1.6621,1.6618,1.662,136300000.0
2005-04-28 06:18:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-04-28 06:19:00,1.662,1.662,1.6619,1.6619,136300000.0
2005-04-28 06:20:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2005-04-28 06:21:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-04-28 06:23:00,1.662,1.662,1.662,1.662,136300000.0
2005-04-28 06:26:00,1.6621,1.6621,1.662,1.662,136300000.0
2005-04-28 06:27:00,1.6621,1.6621,1.662,1.662,136300000.0
2005-04-28 06:28:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-04-28 06:29:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2005-04-28 06:30:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2005-04-28 06:31:00,1.662,1.662,1.6619,1.6619,136300000.0
2005-04-28 06:32:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-04-28 06:33:00,1.662,1.662,1.6617,1.6617,136300000.0
2005-04-28 06:34:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-04-28 06:35:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2005-04-28 06:36:00,1.6619,1.662,1.6618,1.6618,136300000.0
2005-04-28 06:37:00,1.6619,1.662,1.6618,1.6619,136300000.0
2005-04-28 06:38:00,1.662,1.662,1.6618,1.6618,136300000.0
2005-04-28 06:39:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2005-04-28 06:40:00,1.6617,1.662,1.6617,1.662,136300000.0
2005-04-28 06:41:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-04-28 06:42:00,1.6618,1.662,1.6618,1.662,136300000.0
2005-04-28 06:43:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-04-28 06:44:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2005-04-28 06:45:00,1.6617,1.6619,1.6615,1.6619,136300000.0
2005-04-28 06:46:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2005-04-28 06:47:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-04-28 06:48:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2005-04-28 06:49:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2005-04-28 06:50:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-04-28 06:51:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2005-04-28 06:52:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2005-04-28 06:54:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2005-04-28 06:56:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-04-28 06:57:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-04-28 06:58:00,1.662,1.662,1.6619,1.6619,136300000.0
2005-04-28 06:59:00,1.662,1.662,1.6619,1.6619,136300000.0
2005-04-28 07:01:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-04-28 07:05:00,1.662,1.662,1.662,1.662,136300000.0
2005-04-28 07:06:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-04-28 07:07:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2005-04-28 07:09:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-04-28 07:12:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2005-04-28 07:14:00,1.6621,1.6622,1.662,1.6621,136300000.0
2005-04-28 07:16:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-04-28 07:17:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-04-28 07:18:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-04-28 07:20:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-04-28 07:21:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-04-28 07:22:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2005-04-28 07:23:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2005-04-28 07:24:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-28 07:27:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2005-04-28 07:28:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-04-28 07:29:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2005-04-28 07:30:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-04-28 07:31:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2005-04-28 07:32:00,1.6625,1.6631,1.6625,1.6627,136300000.0
2005-04-28 07:33:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-04-28 07:34:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-04-28 07:35:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2005-04-28 07:36:00,1.6627,1.663,1.6627,1.6627,136300000.0
2005-04-28 07:37:00,1.6629,1.6631,1.6627,1.663,136300000.0
2005-04-28 07:38:00,1.6631,1.6632,1.663,1.6631,136300000.0
2005-04-28 07:39:00,1.663,1.6633,1.663,1.6633,136300000.0
2005-04-28 07:40:00,1.6631,1.6635,1.6631,1.6633,136300000.0
2005-04-28 07:41:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2005-04-28 07:42:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2005-04-28 07:43:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-04-28 07:44:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-04-28 07:45:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2005-04-28 07:46:00,1.6632,1.6636,1.6631,1.6635,136300000.0
2005-04-28 07:47:00,1.6633,1.6637,1.6633,1.6636,136300000.0
2005-04-28 07:48:00,1.6635,1.6637,1.6632,1.6633,136300000.0
2005-04-28 07:49:00,1.6632,1.6635,1.6632,1.6632,136300000.0
2005-04-28 07:50:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-04-28 07:51:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2005-04-28 07:52:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-04-28 07:53:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-04-28 07:54:00,1.6635,1.6636,1.6632,1.6633,136300000.0
2005-04-28 07:56:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2005-04-28 07:57:00,1.6632,1.6632,1.6627,1.663,136300000.0
2005-04-28 07:58:00,1.6627,1.6633,1.6627,1.663,136300000.0
2005-04-28 07:59:00,1.6629,1.6633,1.6627,1.6633,136300000.0
2005-04-28 08:00:00,1.6632,1.6633,1.6629,1.6632,136300000.0
2005-04-28 08:01:00,1.6633,1.6633,1.663,1.663,136300000.0
2005-04-28 08:02:00,1.6631,1.6633,1.663,1.6632,136300000.0
2005-04-28 08:03:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2005-04-28 08:04:00,1.663,1.663,1.6627,1.6629,136300000.0
2005-04-28 08:05:00,1.663,1.6633,1.663,1.6633,136300000.0
2005-04-28 08:06:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2005-04-28 08:07:00,1.663,1.6632,1.6624,1.6624,136300000.0
2005-04-28 08:08:00,1.6625,1.6627,1.6622,1.6622,136300000.0
2005-04-28 08:09:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-04-28 08:10:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2005-04-28 08:11:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-04-28 08:12:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-04-28 08:13:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2005-04-28 08:14:00,1.6626,1.6628,1.6621,1.6626,136300000.0
2005-04-28 08:15:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-04-28 08:16:00,1.6626,1.6626,1.662,1.662,136300000.0
2005-04-28 08:17:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-04-28 08:18:00,1.6621,1.6622,1.662,1.6621,136300000.0
2005-04-28 08:19:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-04-28 08:20:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2005-04-28 08:21:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-04-28 08:22:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2005-04-28 08:23:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2005-04-28 08:24:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2005-04-28 08:25:00,1.6627,1.6628,1.6624,1.6627,136300000.0
2005-04-28 08:26:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2005-04-28 08:27:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-04-28 08:28:00,1.6624,1.6626,1.6623,1.6624,136300000.0
2005-04-28 08:29:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2005-04-28 08:30:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2005-04-28 08:31:00,1.6624,1.6624,1.6617,1.6623,136300000.0
2005-04-28 08:32:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-04-28 08:33:00,1.6623,1.6624,1.6621,1.6624,136300000.0
2005-04-28 08:34:00,1.6622,1.6627,1.662,1.6623,136300000.0
2005-04-28 08:35:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2005-04-28 08:36:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2005-04-28 08:37:00,1.6624,1.6625,1.662,1.662,136300000.0
2005-04-28 08:38:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2005-04-28 08:39:00,1.6618,1.662,1.6614,1.6618,136300000.0
2005-04-28 08:40:00,1.6616,1.6621,1.6613,1.6616,136300000.0
2005-04-28 08:41:00,1.6617,1.662,1.6616,1.6618,136300000.0
2005-04-28 08:42:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-04-28 08:43:00,1.6621,1.6622,1.6618,1.6619,136300000.0
2005-04-28 08:44:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2005-04-28 08:45:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2005-04-28 08:46:00,1.6616,1.6617,1.6612,1.6612,136300000.0
2005-04-28 08:47:00,1.6611,1.6619,1.6611,1.6619,136300000.0
2005-04-28 08:48:00,1.662,1.6623,1.6619,1.6619,136300000.0
2005-04-28 08:49:00,1.6618,1.6627,1.6618,1.6624,136300000.0
2005-04-28 08:50:00,1.6622,1.6624,1.6619,1.6621,136300000.0
2005-04-28 08:51:00,1.662,1.662,1.6617,1.6618,136300000.0
2005-04-28 08:52:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-04-28 08:53:00,1.6618,1.6624,1.6618,1.6623,136300000.0
2005-04-28 08:54:00,1.6622,1.6622,1.6617,1.6618,136300000.0
2005-04-28 08:55:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2005-04-28 08:56:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-04-28 08:57:00,1.6618,1.6619,1.6614,1.6616,136300000.0
2005-04-28 08:58:00,1.6618,1.6618,1.6614,1.6615,136300000.0
2005-04-28 08:59:00,1.6616,1.6616,1.6611,1.6612,136300000.0
2005-04-28 09:00:00,1.6613,1.6613,1.6609,1.6612,136300000.0
2005-04-28 09:01:00,1.661,1.6614,1.661,1.6611,136300000.0
2005-04-28 09:02:00,1.6613,1.6613,1.661,1.6613,136300000.0
2005-04-28 09:03:00,1.6614,1.6615,1.6608,1.661,136300000.0
2005-04-28 09:04:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2005-04-28 09:05:00,1.6608,1.6615,1.6608,1.6615,136300000.0
2005-04-28 09:06:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2005-04-28 09:07:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-04-28 09:08:00,1.6614,1.6615,1.6612,1.6613,136300000.0
2005-04-28 09:09:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2005-04-28 09:10:00,1.6611,1.6615,1.661,1.6614,136300000.0
2005-04-28 09:11:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2005-04-28 09:12:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2005-04-28 09:13:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2005-04-28 09:14:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-04-28 09:15:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2005-04-28 09:16:00,1.6616,1.6625,1.6615,1.6625,136300000.0
2005-04-28 09:17:00,1.6624,1.6624,1.6618,1.662,136300000.0
2005-04-28 09:18:00,1.6619,1.6621,1.6616,1.6617,136300000.0
2005-04-28 09:19:00,1.6616,1.6621,1.6616,1.662,136300000.0
2005-04-28 09:20:00,1.6619,1.6622,1.6618,1.6621,136300000.0
2005-04-28 09:21:00,1.662,1.662,1.6616,1.6619,136300000.0
2005-04-28 09:22:00,1.662,1.6621,1.6618,1.6618,136300000.0
2005-04-28 09:23:00,1.6619,1.6619,1.6613,1.6615,136300000.0
2005-04-28 09:24:00,1.6617,1.6618,1.6611,1.6611,136300000.0
2005-04-28 09:25:00,1.6612,1.6613,1.6606,1.6606,136300000.0
2005-04-28 09:26:00,1.6605,1.661,1.6605,1.661,136300000.0
2005-04-28 09:27:00,1.6609,1.6611,1.6605,1.6608,136300000.0
2005-04-28 09:28:00,1.6609,1.6609,1.6604,1.6604,136300000.0
2005-04-28 09:29:00,1.6604,1.6604,1.66,1.66,136300000.0
2005-04-28 09:30:00,1.6601,1.6604,1.6599,1.6599,136300000.0
2005-04-28 09:31:00,1.66,1.6603,1.6599,1.6599,136300000.0
2005-04-28 09:32:00,1.6597,1.6599,1.6594,1.6597,136300000.0
2005-04-28 09:33:00,1.6596,1.66,1.6596,1.6596,136300000.0
2005-04-28 09:34:00,1.6595,1.6596,1.6591,1.6596,136300000.0
2005-04-28 09:35:00,1.6595,1.6596,1.6593,1.6593,136300000.0
2005-04-28 09:36:00,1.6594,1.6596,1.6591,1.6596,136300000.0
2005-04-28 09:37:00,1.6599,1.66,1.6589,1.6592,136300000.0
2005-04-28 09:38:00,1.6591,1.6591,1.658,1.6584,136300000.0
2005-04-28 09:39:00,1.6585,1.6585,1.6578,1.6579,136300000.0
2005-04-28 09:40:00,1.658,1.6587,1.658,1.6585,136300000.0
2005-04-28 09:41:00,1.6586,1.6592,1.6584,1.6588,136300000.0
2005-04-28 09:42:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-04-28 09:43:00,1.6591,1.6591,1.6585,1.6587,136300000.0
2005-04-28 09:44:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2005-04-28 09:45:00,1.6587,1.6589,1.6586,1.6587,136300000.0
2005-04-28 09:46:00,1.6588,1.6591,1.6583,1.6588,136300000.0
2005-04-28 09:47:00,1.6587,1.659,1.6583,1.659,136300000.0
2005-04-28 09:48:00,1.6589,1.6589,1.658,1.6583,136300000.0
2005-04-28 09:49:00,1.6587,1.6588,1.6585,1.6585,136300000.0
2005-04-28 09:50:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2005-04-28 09:51:00,1.6587,1.6588,1.6584,1.6584,136300000.0
2005-04-28 09:52:00,1.6583,1.6584,1.6579,1.6583,136300000.0
2005-04-28 09:53:00,1.6584,1.6588,1.6581,1.6587,136300000.0
2005-04-28 09:54:00,1.6588,1.6592,1.6588,1.6589,136300000.0
2005-04-28 09:55:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2005-04-28 09:56:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-04-28 09:57:00,1.6587,1.6587,1.6584,1.6587,136300000.0
2005-04-28 09:58:00,1.6588,1.659,1.6587,1.6589,136300000.0
2005-04-28 09:59:00,1.659,1.6591,1.6588,1.6589,136300000.0
2005-04-28 10:00:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-04-28 10:01:00,1.659,1.6591,1.6585,1.6585,136300000.0
2005-04-28 10:02:00,1.6588,1.659,1.6586,1.659,136300000.0
2005-04-28 10:03:00,1.6591,1.6593,1.6589,1.659,136300000.0
2005-04-28 10:04:00,1.6589,1.6594,1.6589,1.6594,136300000.0
2005-04-28 10:05:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2005-04-28 10:06:00,1.6591,1.6596,1.659,1.6594,136300000.0
2005-04-28 10:07:00,1.6593,1.6594,1.6588,1.6588,136300000.0
2005-04-28 10:08:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-04-28 10:09:00,1.6588,1.6592,1.6588,1.6592,136300000.0
2005-04-28 10:10:00,1.6591,1.6593,1.659,1.6592,136300000.0
2005-04-28 10:11:00,1.6593,1.6595,1.659,1.659,136300000.0
2005-04-28 10:12:00,1.6592,1.6593,1.6587,1.659,136300000.0
2005-04-28 10:13:00,1.6591,1.6593,1.659,1.659,136300000.0
2005-04-28 10:14:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2005-04-28 10:15:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2005-04-28 10:16:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2005-04-28 10:17:00,1.6592,1.6592,1.6585,1.6585,136300000.0
2005-04-28 10:18:00,1.6584,1.6591,1.6584,1.6591,136300000.0
2005-04-28 10:19:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-04-28 10:20:00,1.6593,1.6594,1.659,1.6592,136300000.0
2005-04-28 10:21:00,1.6593,1.6595,1.659,1.6594,136300000.0
2005-04-28 10:22:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2005-04-28 10:23:00,1.6595,1.6599,1.6594,1.6598,136300000.0
2005-04-28 10:24:00,1.6597,1.6598,1.6593,1.6597,136300000.0
2005-04-28 10:25:00,1.6598,1.6598,1.6593,1.6595,136300000.0
2005-04-28 10:26:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2005-04-28 10:27:00,1.6593,1.6596,1.6592,1.6592,136300000.0
2005-04-28 10:28:00,1.6594,1.6596,1.6592,1.6596,136300000.0
2005-04-28 10:29:00,1.6595,1.6596,1.6593,1.6594,136300000.0
2005-04-28 10:30:00,1.6595,1.6596,1.6593,1.6593,136300000.0
2005-04-28 10:31:00,1.6592,1.6596,1.6592,1.6595,136300000.0
2005-04-28 10:32:00,1.6596,1.6597,1.6593,1.6597,136300000.0
2005-04-28 10:33:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2005-04-28 10:34:00,1.6594,1.6597,1.6593,1.6597,136300000.0
2005-04-28 10:35:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-04-28 10:36:00,1.6595,1.6596,1.659,1.6592,136300000.0
2005-04-28 10:37:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2005-04-28 10:38:00,1.6591,1.6594,1.6591,1.6591,136300000.0
2005-04-28 10:39:00,1.6592,1.6597,1.659,1.6597,136300000.0
2005-04-28 10:40:00,1.6596,1.6607,1.6596,1.6607,136300000.0
2005-04-28 10:41:00,1.661,1.661,1.66,1.6605,136300000.0
2005-04-28 10:42:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2005-04-28 10:43:00,1.6603,1.6603,1.6599,1.66,136300000.0
2005-04-28 10:44:00,1.6601,1.6607,1.66,1.6607,136300000.0
2005-04-28 10:45:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2005-04-28 10:46:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2005-04-28 10:47:00,1.66,1.6602,1.6599,1.66,136300000.0
2005-04-28 10:48:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2005-04-28 10:49:00,1.66,1.66,1.6599,1.6599,136300000.0
2005-04-28 10:50:00,1.66,1.6602,1.6599,1.66,136300000.0
2005-04-28 10:51:00,1.6601,1.6603,1.66,1.6602,136300000.0
2005-04-28 10:52:00,1.6601,1.6601,1.6599,1.66,136300000.0
2005-04-28 10:53:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-04-28 10:54:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2005-04-28 10:55:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2005-04-28 10:56:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2005-04-28 10:57:00,1.6602,1.6607,1.6602,1.6605,136300000.0
2005-04-28 10:58:00,1.6606,1.6611,1.6605,1.6609,136300000.0
2005-04-28 10:59:00,1.6608,1.6609,1.6607,1.6609,136300000.0
2005-04-28 11:00:00,1.6608,1.6613,1.6606,1.6606,136300000.0
2005-04-28 11:02:00,1.6604,1.6609,1.6604,1.6606,136300000.0
2005-04-28 11:03:00,1.6609,1.661,1.6608,1.6608,136300000.0
2005-04-28 11:04:00,1.6607,1.6608,1.6604,1.6604,136300000.0
2005-04-28 11:05:00,1.6605,1.6607,1.6604,1.6606,136300000.0
2005-04-28 11:06:00,1.6607,1.6609,1.6604,1.6606,136300000.0
2005-04-28 11:07:00,1.6607,1.6608,1.6605,1.6608,136300000.0
2005-04-28 11:08:00,1.6609,1.6612,1.6608,1.6611,136300000.0
2005-04-28 11:09:00,1.6609,1.6613,1.6608,1.6613,136300000.0
2005-04-28 11:10:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-04-28 11:11:00,1.6611,1.6611,1.6608,1.6611,136300000.0
2005-04-28 11:12:00,1.661,1.661,1.6608,1.661,136300000.0
2005-04-28 11:13:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2005-04-28 11:14:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-04-28 11:15:00,1.6611,1.6612,1.661,1.6612,136300000.0
2005-04-28 11:16:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2005-04-28 11:17:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2005-04-28 11:18:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2005-04-28 11:19:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2005-04-28 11:20:00,1.6611,1.6615,1.6611,1.6615,136300000.0
2005-04-28 11:21:00,1.6614,1.662,1.6613,1.662,136300000.0
2005-04-28 11:22:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2005-04-28 11:23:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2005-04-28 11:24:00,1.6614,1.6616,1.6613,1.6613,136300000.0
2005-04-28 11:25:00,1.6614,1.6617,1.6613,1.6615,136300000.0
2005-04-28 11:26:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-04-28 11:27:00,1.6614,1.6616,1.6613,1.6614,136300000.0
2005-04-28 11:28:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-04-28 11:29:00,1.6612,1.6612,1.6609,1.661,136300000.0
2005-04-28 11:31:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-04-28 11:32:00,1.661,1.661,1.661,1.661,136300000.0
2005-04-28 11:33:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2005-04-28 11:35:00,1.6612,1.6612,1.6608,1.6609,136300000.0
2005-04-28 11:36:00,1.6608,1.6612,1.6608,1.6611,136300000.0
2005-04-28 11:37:00,1.661,1.6611,1.6609,1.6609,136300000.0
2005-04-28 11:38:00,1.661,1.661,1.6609,1.661,136300000.0
2005-04-28 11:39:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2005-04-28 11:40:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2005-04-28 11:41:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2005-04-28 11:42:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2005-04-28 11:43:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2005-04-28 11:44:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2005-04-28 11:45:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2005-04-28 11:46:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2005-04-28 11:47:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-04-28 11:48:00,1.6611,1.6614,1.6609,1.6611,136300000.0
2005-04-28 11:49:00,1.661,1.6616,1.6609,1.6615,136300000.0
2005-04-28 11:50:00,1.6614,1.6624,1.6614,1.6623,136300000.0
2005-04-28 11:51:00,1.6622,1.6623,1.6615,1.6615,136300000.0
2005-04-28 11:52:00,1.6618,1.6621,1.6617,1.6619,136300000.0
2005-04-28 11:53:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2005-04-28 11:54:00,1.6619,1.6619,1.6615,1.6617,136300000.0
2005-04-28 11:55:00,1.6617,1.6618,1.6614,1.6614,136300000.0
2005-04-28 11:56:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-04-28 11:57:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-04-28 11:58:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-04-28 11:59:00,1.6613,1.6618,1.6613,1.6618,136300000.0
2005-04-28 12:00:00,1.6619,1.662,1.6618,1.662,136300000.0
2005-04-28 12:01:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2005-04-28 12:02:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2005-04-28 12:03:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2005-04-28 12:04:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-04-28 12:05:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-04-28 12:06:00,1.6613,1.6615,1.6611,1.6615,136300000.0
2005-04-28 12:07:00,1.6616,1.6617,1.6614,1.6614,136300000.0
2005-04-28 12:08:00,1.6613,1.6613,1.661,1.6611,136300000.0
2005-04-28 12:09:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2005-04-28 12:10:00,1.661,1.6613,1.6608,1.661,136300000.0
2005-04-28 12:11:00,1.6609,1.661,1.6608,1.661,136300000.0
2005-04-28 12:12:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2005-04-28 12:13:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2005-04-28 12:14:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-04-28 12:15:00,1.6608,1.6614,1.6608,1.661,136300000.0
2005-04-28 12:16:00,1.6611,1.6612,1.661,1.661,136300000.0
2005-04-28 12:17:00,1.6611,1.6611,1.6603,1.6605,136300000.0
2005-04-28 12:18:00,1.6606,1.6608,1.6604,1.6608,136300000.0
2005-04-28 12:19:00,1.6607,1.6609,1.6606,1.6606,136300000.0
2005-04-28 12:20:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-04-28 12:21:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-04-28 12:22:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-04-28 12:23:00,1.6603,1.6604,1.66,1.6602,136300000.0
2005-04-28 12:24:00,1.6601,1.6602,1.66,1.6602,136300000.0
2005-04-28 12:25:00,1.6603,1.6607,1.6603,1.6604,136300000.0
2005-04-28 12:26:00,1.6603,1.6609,1.6602,1.6608,136300000.0
2005-04-28 12:27:00,1.6609,1.661,1.6606,1.6607,136300000.0
2005-04-28 12:28:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-04-28 12:29:00,1.6608,1.6611,1.6607,1.661,136300000.0
2005-04-28 12:30:00,1.6611,1.6613,1.6608,1.6609,136300000.0
2005-04-28 12:31:00,1.6608,1.6609,1.6605,1.6605,136300000.0
2005-04-28 12:32:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2005-04-28 12:33:00,1.6602,1.6605,1.6602,1.6603,136300000.0
2005-04-28 12:34:00,1.6604,1.6608,1.6604,1.6607,136300000.0
2005-04-28 12:35:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-04-28 12:36:00,1.6608,1.6609,1.6603,1.6603,136300000.0
2005-04-28 12:37:00,1.6604,1.6606,1.6603,1.6604,136300000.0
2005-04-28 12:38:00,1.6603,1.6605,1.66,1.6602,136300000.0
2005-04-28 12:39:00,1.6603,1.6603,1.66,1.6602,136300000.0
2005-04-28 12:40:00,1.6602,1.6605,1.6601,1.6604,136300000.0
2005-04-28 12:41:00,1.6605,1.6605,1.6602,1.6603,136300000.0
2005-04-28 12:42:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2005-04-28 12:43:00,1.6601,1.6602,1.66,1.6602,136300000.0
2005-04-28 12:44:00,1.66,1.6602,1.6599,1.66,136300000.0
2005-04-28 12:45:00,1.6599,1.66,1.6599,1.6599,136300000.0
2005-04-28 12:46:00,1.66,1.66,1.6599,1.6599,136300000.0
2005-04-28 12:47:00,1.66,1.6601,1.66,1.66,136300000.0
2005-04-28 12:48:00,1.6602,1.6602,1.66,1.66,136300000.0
2005-04-28 12:49:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2005-04-28 12:50:00,1.6602,1.6603,1.66,1.66,136300000.0
2005-04-28 12:51:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2005-04-28 12:52:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2005-04-28 12:54:00,1.6602,1.6607,1.6601,1.6606,136300000.0
2005-04-28 12:55:00,1.6604,1.6606,1.6603,1.6605,136300000.0
2005-04-28 12:56:00,1.6604,1.6608,1.6603,1.6607,136300000.0
2005-04-28 12:57:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2005-04-28 12:58:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-04-28 12:59:00,1.6604,1.6607,1.6601,1.6607,136300000.0
2005-04-28 13:00:00,1.6608,1.6609,1.6604,1.6606,136300000.0
2005-04-28 13:01:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2005-04-28 13:02:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2005-04-28 13:03:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2005-04-28 13:04:00,1.6602,1.6603,1.6594,1.6595,136300000.0
2005-04-28 13:05:00,1.6594,1.6595,1.6589,1.6593,136300000.0
2005-04-28 13:06:00,1.6592,1.6598,1.6591,1.6593,136300000.0
2005-04-28 13:07:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2005-04-28 13:08:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2005-04-28 13:09:00,1.6597,1.6598,1.6594,1.6596,136300000.0
2005-04-28 13:11:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2005-04-28 13:12:00,1.6595,1.6595,1.6588,1.6592,136300000.0
2005-04-28 13:13:00,1.6593,1.6593,1.659,1.6591,136300000.0
2005-04-28 13:14:00,1.6592,1.6592,1.6589,1.6591,136300000.0
2005-04-28 13:15:00,1.659,1.6591,1.6589,1.6591,136300000.0
2005-04-28 13:16:00,1.6592,1.6596,1.6592,1.6594,136300000.0
2005-04-28 13:17:00,1.6593,1.6593,1.6586,1.659,136300000.0
2005-04-28 13:18:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2005-04-28 13:19:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-04-28 13:20:00,1.6593,1.6597,1.6593,1.6594,136300000.0
2005-04-28 13:21:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2005-04-28 13:22:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2005-04-28 13:23:00,1.6594,1.6596,1.6591,1.6591,136300000.0
2005-04-28 13:24:00,1.659,1.6591,1.6587,1.6589,136300000.0
2005-04-28 13:25:00,1.6588,1.6591,1.6585,1.6591,136300000.0
2005-04-28 13:26:00,1.659,1.6591,1.6589,1.6589,136300000.0
2005-04-28 13:27:00,1.659,1.6592,1.6587,1.6589,136300000.0
2005-04-28 13:28:00,1.659,1.659,1.6587,1.6588,136300000.0
2005-04-28 13:29:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2005-04-28 13:30:00,1.6586,1.6587,1.6584,1.6587,136300000.0
2005-04-28 13:31:00,1.6588,1.659,1.6585,1.6586,136300000.0
2005-04-28 13:32:00,1.6585,1.6594,1.6585,1.6592,136300000.0
2005-04-28 13:33:00,1.6591,1.6592,1.6586,1.6586,136300000.0
2005-04-28 13:34:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-04-28 13:35:00,1.6585,1.6589,1.6585,1.6589,136300000.0
2005-04-28 13:36:00,1.659,1.659,1.6587,1.6589,136300000.0
2005-04-28 13:37:00,1.6588,1.6591,1.6588,1.6588,136300000.0
2005-04-28 13:38:00,1.6586,1.6589,1.6586,1.6586,136300000.0
2005-04-28 13:39:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2005-04-28 13:40:00,1.6586,1.6588,1.6585,1.6587,136300000.0
2005-04-28 13:41:00,1.6586,1.6587,1.6583,1.6587,136300000.0
2005-04-28 13:42:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2005-04-28 13:43:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2005-04-28 13:44:00,1.6584,1.6586,1.6579,1.6579,136300000.0
2005-04-28 13:45:00,1.6583,1.6583,1.6577,1.6578,136300000.0
2005-04-28 13:46:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2005-04-28 13:47:00,1.6577,1.6583,1.6577,1.6582,136300000.0
2005-04-28 13:48:00,1.6581,1.6584,1.658,1.6582,136300000.0
2005-04-28 13:49:00,1.6583,1.6583,1.6579,1.658,136300000.0
2005-04-28 13:50:00,1.6581,1.6586,1.658,1.6582,136300000.0
2005-04-28 13:51:00,1.6583,1.6586,1.6583,1.6584,136300000.0
2005-04-28 13:52:00,1.6585,1.6591,1.6584,1.659,136300000.0
2005-04-28 13:53:00,1.6588,1.6594,1.6587,1.6594,136300000.0
2005-04-28 13:54:00,1.6593,1.66,1.6593,1.6599,136300000.0
2005-04-28 13:55:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2005-04-28 13:56:00,1.6598,1.6598,1.6593,1.6597,136300000.0
2005-04-28 13:57:00,1.6598,1.6602,1.6597,1.6598,136300000.0
2005-04-28 13:58:00,1.6599,1.6599,1.6596,1.6598,136300000.0
2005-04-28 13:59:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2005-04-28 14:00:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2005-04-28 14:01:00,1.6597,1.6601,1.6596,1.6599,136300000.0
2005-04-28 14:02:00,1.66,1.66,1.6598,1.6598,136300000.0
2005-04-28 14:03:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2005-04-28 14:04:00,1.6595,1.6595,1.6589,1.6589,136300000.0
2005-04-28 14:05:00,1.6588,1.6592,1.6584,1.6584,136300000.0
2005-04-28 14:06:00,1.6589,1.659,1.6583,1.6584,136300000.0
2005-04-28 14:07:00,1.6583,1.6591,1.6583,1.6587,136300000.0
2005-04-28 14:08:00,1.6586,1.6588,1.6579,1.6582,136300000.0
2005-04-28 14:09:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-04-28 14:10:00,1.6583,1.6587,1.6581,1.6585,136300000.0
2005-04-28 14:11:00,1.6586,1.6586,1.6578,1.6581,136300000.0
2005-04-28 14:12:00,1.658,1.6584,1.6577,1.6577,136300000.0
2005-04-28 14:13:00,1.6575,1.6579,1.6574,1.6575,136300000.0
2005-04-28 14:14:00,1.6576,1.6576,1.657,1.6571,136300000.0
2005-04-28 14:15:00,1.6575,1.6579,1.6573,1.6574,136300000.0
2005-04-28 14:16:00,1.6573,1.6579,1.6573,1.6577,136300000.0
2005-04-28 14:17:00,1.6578,1.658,1.6568,1.657,136300000.0
2005-04-28 14:18:00,1.6571,1.6571,1.6565,1.6567,136300000.0
2005-04-28 14:19:00,1.657,1.6573,1.6566,1.6567,136300000.0
2005-04-28 14:20:00,1.6568,1.6568,1.6564,1.6565,136300000.0
2005-04-28 14:21:00,1.6563,1.6567,1.6563,1.6566,136300000.0
2005-04-28 14:22:00,1.6565,1.6568,1.6562,1.6562,136300000.0
2005-04-28 14:23:00,1.6563,1.6565,1.6558,1.6562,136300000.0
2005-04-28 14:24:00,1.6564,1.6564,1.6558,1.656,136300000.0
2005-04-28 14:25:00,1.6559,1.6564,1.6559,1.6563,136300000.0
2005-04-28 14:26:00,1.6564,1.6565,1.6561,1.6562,136300000.0
2005-04-28 14:27:00,1.656,1.656,1.6549,1.6552,136300000.0
2005-04-28 14:28:00,1.6553,1.6558,1.655,1.6557,136300000.0
2005-04-28 14:29:00,1.6558,1.656,1.6546,1.6556,136300000.0
2005-04-28 14:30:00,1.6563,1.6575,1.6543,1.6556,136300000.0
2005-04-28 14:31:00,1.6553,1.6562,1.6538,1.6549,136300000.0
2005-04-28 14:32:00,1.6548,1.6559,1.6545,1.655,136300000.0
2005-04-28 14:33:00,1.6548,1.6559,1.6546,1.6559,136300000.0
2005-04-28 14:34:00,1.6557,1.6568,1.6555,1.6555,136300000.0
2005-04-28 14:35:00,1.6556,1.6563,1.6544,1.6549,136300000.0
2005-04-28 14:36:00,1.6551,1.6554,1.6538,1.6542,136300000.0
2005-04-28 14:37:00,1.6541,1.655,1.6541,1.6545,136300000.0
2005-04-28 14:38:00,1.6543,1.6549,1.6537,1.6546,136300000.0
2005-04-28 14:39:00,1.6545,1.6548,1.6534,1.6545,136300000.0
2005-04-28 14:40:00,1.6544,1.6549,1.6537,1.6539,136300000.0
2005-04-28 14:41:00,1.6537,1.6541,1.6529,1.6533,136300000.0
2005-04-28 14:42:00,1.6531,1.6539,1.6531,1.6535,136300000.0
2005-04-28 14:43:00,1.6536,1.6541,1.6533,1.6538,136300000.0
2005-04-28 14:44:00,1.6539,1.6541,1.6532,1.6534,136300000.0
2005-04-28 14:45:00,1.6531,1.6541,1.6531,1.6541,136300000.0
2005-04-28 14:46:00,1.654,1.6542,1.653,1.6532,136300000.0
2005-04-28 14:47:00,1.6531,1.6533,1.6524,1.6525,136300000.0
2005-04-28 14:48:00,1.6522,1.6529,1.6517,1.652,136300000.0
2005-04-28 14:49:00,1.6521,1.6526,1.6514,1.6522,136300000.0
2005-04-28 14:50:00,1.652,1.6526,1.6517,1.6523,136300000.0
2005-04-28 14:51:00,1.6522,1.6531,1.6519,1.653,136300000.0
2005-04-28 14:52:00,1.6528,1.6532,1.6527,1.6528,136300000.0
2005-04-28 14:53:00,1.653,1.6543,1.6527,1.6537,136300000.0
2005-04-28 14:54:00,1.6535,1.6542,1.6531,1.6539,136300000.0
2005-04-28 14:55:00,1.654,1.6542,1.6532,1.6536,136300000.0
2005-04-28 14:56:00,1.6534,1.654,1.6529,1.6534,136300000.0
2005-04-28 14:57:00,1.6535,1.6538,1.6531,1.6535,136300000.0
2005-04-28 14:58:00,1.6537,1.6538,1.6531,1.6533,136300000.0
2005-04-28 14:59:00,1.6532,1.6541,1.6532,1.6538,136300000.0
2005-04-28 15:00:00,1.6537,1.6543,1.6534,1.6534,136300000.0
2005-04-28 15:01:00,1.6531,1.6545,1.6531,1.6537,136300000.0
2005-04-28 15:02:00,1.6539,1.6539,1.6531,1.6535,136300000.0
2005-04-28 15:03:00,1.6533,1.6537,1.6529,1.653,136300000.0
2005-04-28 15:04:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-04-28 15:05:00,1.6534,1.6538,1.6528,1.6534,136300000.0
2005-04-28 15:06:00,1.6536,1.6548,1.6534,1.6544,136300000.0
2005-04-28 15:07:00,1.6546,1.6546,1.6537,1.6541,136300000.0
2005-04-28 15:08:00,1.6543,1.6545,1.6535,1.6541,136300000.0
2005-04-28 15:09:00,1.6542,1.6546,1.6539,1.6544,136300000.0
2005-04-28 15:10:00,1.6542,1.6548,1.6541,1.6548,136300000.0
2005-04-28 15:11:00,1.655,1.655,1.6542,1.6543,136300000.0
2005-04-28 15:12:00,1.6541,1.6546,1.6536,1.6536,136300000.0
2005-04-28 15:13:00,1.6535,1.6541,1.6534,1.6541,136300000.0
2005-04-28 15:14:00,1.6542,1.6545,1.6538,1.6541,136300000.0
2005-04-28 15:15:00,1.6542,1.6547,1.6536,1.6545,136300000.0
2005-04-28 15:16:00,1.6547,1.6548,1.6541,1.6543,136300000.0
2005-04-28 15:17:00,1.6544,1.6545,1.6539,1.6544,136300000.0
2005-04-28 15:18:00,1.6545,1.6546,1.6539,1.6543,136300000.0
2005-04-28 15:19:00,1.6544,1.6548,1.654,1.6541,136300000.0
2005-04-28 15:20:00,1.6543,1.6548,1.6542,1.6545,136300000.0
2005-04-28 15:21:00,1.6543,1.6553,1.6541,1.6546,136300000.0
2005-04-28 15:22:00,1.6548,1.6559,1.6548,1.6555,136300000.0
2005-04-28 15:23:00,1.6556,1.6556,1.6551,1.6554,136300000.0
2005-04-28 15:24:00,1.6553,1.6554,1.6546,1.6548,136300000.0
2005-04-28 15:25:00,1.6546,1.6556,1.6546,1.6555,136300000.0
2005-04-28 15:26:00,1.6552,1.6559,1.6551,1.6554,136300000.0
2005-04-28 15:27:00,1.6555,1.6555,1.655,1.6552,136300000.0
2005-04-28 15:28:00,1.6551,1.6557,1.6549,1.6554,136300000.0
2005-04-28 15:29:00,1.6555,1.6561,1.6552,1.6556,136300000.0
2005-04-28 15:30:00,1.6557,1.6557,1.6553,1.6553,136300000.0
2005-04-28 15:31:00,1.6554,1.6557,1.6553,1.6557,136300000.0
2005-04-28 15:32:00,1.6558,1.6561,1.6556,1.6561,136300000.0
2005-04-28 15:33:00,1.6559,1.6559,1.6552,1.6556,136300000.0
2005-04-28 15:34:00,1.6558,1.656,1.6556,1.6558,136300000.0
2005-04-28 15:35:00,1.6556,1.6559,1.6554,1.6558,136300000.0
2005-04-28 15:36:00,1.6559,1.656,1.6554,1.6558,136300000.0
2005-04-28 15:37:00,1.6556,1.6557,1.6554,1.6556,136300000.0
2005-04-28 15:38:00,1.6558,1.6559,1.6554,1.6557,136300000.0
2005-04-28 15:39:00,1.6556,1.6557,1.6553,1.6554,136300000.0
2005-04-28 15:40:00,1.6555,1.6557,1.6554,1.6556,136300000.0
2005-04-28 15:41:00,1.6557,1.6558,1.6554,1.6555,136300000.0
2005-04-28 15:42:00,1.6554,1.6558,1.6551,1.6552,136300000.0
2005-04-28 15:43:00,1.6549,1.6551,1.6548,1.6548,136300000.0
2005-04-28 15:44:00,1.6547,1.6554,1.6546,1.6553,136300000.0
2005-04-28 15:45:00,1.6552,1.6555,1.6551,1.6555,136300000.0
2005-04-28 15:46:00,1.6555,1.6557,1.6554,1.6555,136300000.0
2005-04-28 15:47:00,1.6556,1.6559,1.6555,1.6558,136300000.0
2005-04-28 15:48:00,1.6557,1.6561,1.6556,1.656,136300000.0
2005-04-28 15:49:00,1.6558,1.6564,1.6553,1.6564,136300000.0
2005-04-28 15:50:00,1.6563,1.6564,1.6559,1.6561,136300000.0
2005-04-28 15:51:00,1.6562,1.6568,1.6562,1.6568,136300000.0
2005-04-28 15:52:00,1.6567,1.657,1.6562,1.6568,136300000.0
2005-04-28 15:53:00,1.6567,1.6568,1.6564,1.6565,136300000.0
2005-04-28 15:54:00,1.6566,1.6568,1.6564,1.6567,136300000.0
2005-04-28 15:55:00,1.6565,1.6568,1.6562,1.6563,136300000.0
2005-04-28 15:56:00,1.6561,1.6566,1.6561,1.6561,136300000.0
2005-04-28 15:57:00,1.6562,1.6567,1.6561,1.6566,136300000.0
2005-04-28 15:58:00,1.6567,1.657,1.6565,1.6569,136300000.0
2005-04-28 15:59:00,1.6568,1.6572,1.6566,1.6572,136300000.0
2005-04-28 16:00:00,1.6569,1.6573,1.6569,1.6573,136300000.0
2005-04-28 16:01:00,1.6572,1.6573,1.6568,1.657,136300000.0
2005-04-28 16:02:00,1.6571,1.6572,1.6568,1.6568,136300000.0
2005-04-28 16:03:00,1.6567,1.6573,1.6567,1.6572,136300000.0
2005-04-28 16:04:00,1.657,1.6573,1.657,1.6572,136300000.0
2005-04-28 16:05:00,1.6573,1.6573,1.6567,1.6567,136300000.0
2005-04-28 16:06:00,1.6566,1.6568,1.6564,1.6567,136300000.0
2005-04-28 16:07:00,1.6566,1.6569,1.6563,1.6566,136300000.0
2005-04-28 16:08:00,1.6567,1.6569,1.6566,1.6567,136300000.0
2005-04-28 16:09:00,1.6568,1.6579,1.6568,1.6577,136300000.0
2005-04-28 16:10:00,1.6578,1.6578,1.657,1.6571,136300000.0
2005-04-28 16:11:00,1.6572,1.6574,1.657,1.6572,136300000.0
2005-04-28 16:12:00,1.6571,1.6572,1.6569,1.6572,136300000.0
2005-04-28 16:13:00,1.6573,1.6573,1.6569,1.6571,136300000.0
2005-04-28 16:14:00,1.657,1.6572,1.6568,1.6569,136300000.0
2005-04-28 16:15:00,1.6567,1.6573,1.6567,1.6572,136300000.0
2005-04-28 16:16:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2005-04-28 16:17:00,1.6571,1.6575,1.657,1.6574,136300000.0
2005-04-28 16:18:00,1.6575,1.658,1.6572,1.6573,136300000.0
2005-04-28 16:19:00,1.6572,1.6574,1.6571,1.6574,136300000.0
2005-04-28 16:20:00,1.6573,1.6575,1.6568,1.6568,136300000.0
2005-04-28 16:21:00,1.6571,1.6573,1.657,1.6572,136300000.0
2005-04-28 16:22:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-04-28 16:23:00,1.6571,1.6575,1.657,1.6573,136300000.0
2005-04-28 16:24:00,1.6572,1.6575,1.6569,1.6569,136300000.0
2005-04-28 16:25:00,1.657,1.6577,1.6569,1.6571,136300000.0
2005-04-28 16:26:00,1.6576,1.6578,1.657,1.6575,136300000.0
2005-04-28 16:27:00,1.6576,1.6579,1.6571,1.6575,136300000.0
2005-04-28 16:28:00,1.6576,1.6578,1.6572,1.6577,136300000.0
2005-04-28 16:29:00,1.6578,1.6583,1.6576,1.6582,136300000.0
2005-04-28 16:30:00,1.6583,1.6585,1.6581,1.6582,136300000.0
2005-04-28 16:31:00,1.6583,1.6583,1.6577,1.6577,136300000.0
2005-04-28 16:32:00,1.6579,1.6587,1.6577,1.6584,136300000.0
2005-04-28 16:33:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2005-04-28 16:34:00,1.6589,1.659,1.6583,1.6588,136300000.0
2005-04-28 16:35:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2005-04-28 16:36:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-04-28 16:37:00,1.6588,1.6589,1.6584,1.6588,136300000.0
2005-04-28 16:38:00,1.6589,1.6593,1.6587,1.6591,136300000.0
2005-04-28 16:39:00,1.659,1.6592,1.6587,1.6589,136300000.0
2005-04-28 16:40:00,1.6588,1.6593,1.6586,1.6591,136300000.0
2005-04-28 16:41:00,1.659,1.6591,1.6585,1.6588,136300000.0
2005-04-28 16:42:00,1.6589,1.659,1.6586,1.6586,136300000.0
2005-04-28 16:43:00,1.6587,1.6587,1.6582,1.6583,136300000.0
2005-04-28 16:44:00,1.6581,1.6587,1.6581,1.6583,136300000.0
2005-04-28 16:45:00,1.6584,1.6586,1.6582,1.6582,136300000.0
2005-04-28 16:46:00,1.6583,1.6583,1.6572,1.6577,136300000.0
2005-04-28 16:47:00,1.6576,1.6581,1.6576,1.6581,136300000.0
2005-04-28 16:48:00,1.658,1.6585,1.658,1.658,136300000.0
2005-04-28 16:49:00,1.6579,1.6581,1.6578,1.658,136300000.0
2005-04-28 16:50:00,1.6581,1.6582,1.6577,1.6582,136300000.0
2005-04-28 16:51:00,1.6583,1.6583,1.6578,1.658,136300000.0
2005-04-28 16:52:00,1.6581,1.6583,1.6581,1.6581,136300000.0
2005-04-28 16:53:00,1.6581,1.6586,1.6581,1.6583,136300000.0
2005-04-28 16:54:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2005-04-28 16:55:00,1.6583,1.6586,1.6581,1.6583,136300000.0
2005-04-28 16:56:00,1.6581,1.6583,1.6578,1.658,136300000.0
2005-04-28 16:57:00,1.6578,1.6582,1.6573,1.6576,136300000.0
2005-04-28 16:58:00,1.6575,1.6579,1.6575,1.6577,136300000.0
2005-04-28 16:59:00,1.6578,1.6583,1.6575,1.6577,136300000.0
2005-04-28 17:00:00,1.6576,1.6578,1.6573,1.6574,136300000.0
2005-04-28 17:01:00,1.6573,1.6577,1.6573,1.6576,136300000.0
2005-04-28 17:02:00,1.6575,1.6579,1.6575,1.6577,136300000.0
2005-04-28 17:03:00,1.6578,1.6578,1.6571,1.6572,136300000.0
2005-04-28 17:04:00,1.6573,1.6574,1.6571,1.6572,136300000.0
2005-04-28 17:05:00,1.6573,1.6573,1.6563,1.6567,136300000.0
2005-04-28 17:06:00,1.6565,1.6567,1.6561,1.6563,136300000.0
2005-04-28 17:07:00,1.6564,1.6567,1.6564,1.6564,136300000.0
2005-04-28 17:08:00,1.6565,1.6569,1.6562,1.6566,136300000.0
2005-04-28 17:09:00,1.6567,1.6568,1.6564,1.6564,136300000.0
2005-04-28 17:10:00,1.6565,1.6567,1.6564,1.6564,136300000.0
2005-04-28 17:11:00,1.6563,1.6567,1.6563,1.6566,136300000.0
2005-04-28 17:12:00,1.6565,1.6567,1.6563,1.6566,136300000.0
2005-04-28 17:13:00,1.6565,1.6569,1.6565,1.6568,136300000.0
2005-04-28 17:14:00,1.6567,1.6569,1.6566,1.6567,136300000.0
2005-04-28 17:15:00,1.6566,1.6572,1.6566,1.6572,136300000.0
2005-04-28 17:16:00,1.6573,1.6574,1.6569,1.6569,136300000.0
2005-04-28 17:17:00,1.6568,1.6572,1.6568,1.6569,136300000.0
2005-04-28 17:18:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2005-04-28 17:19:00,1.6567,1.6567,1.6566,1.6567,136300000.0
2005-04-28 17:20:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2005-04-28 17:21:00,1.6567,1.6568,1.6562,1.6562,136300000.0
2005-04-28 17:22:00,1.6563,1.6564,1.6562,1.6564,136300000.0
2005-04-28 17:23:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-04-28 17:24:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2005-04-28 17:25:00,1.6563,1.6564,1.656,1.6562,136300000.0
2005-04-28 17:26:00,1.6561,1.6564,1.656,1.6563,136300000.0
2005-04-28 17:27:00,1.6562,1.6562,1.6559,1.656,136300000.0
2005-04-28 17:28:00,1.6559,1.6562,1.6559,1.656,136300000.0
2005-04-28 17:29:00,1.6558,1.6559,1.6554,1.6555,136300000.0
2005-04-28 17:30:00,1.6556,1.6556,1.6551,1.6551,136300000.0
2005-04-28 17:31:00,1.6552,1.6553,1.6549,1.6551,136300000.0
2005-04-28 17:32:00,1.655,1.6552,1.6546,1.6549,136300000.0
2005-04-28 17:33:00,1.655,1.6552,1.6545,1.655,136300000.0
2005-04-28 17:34:00,1.6548,1.6553,1.6548,1.6551,136300000.0
2005-04-28 17:35:00,1.655,1.6555,1.655,1.6551,136300000.0
2005-04-28 17:36:00,1.6552,1.6554,1.6545,1.6548,136300000.0
2005-04-28 17:37:00,1.6549,1.6552,1.6548,1.6549,136300000.0
2005-04-28 17:38:00,1.655,1.6552,1.6549,1.6549,136300000.0
2005-04-28 17:39:00,1.6548,1.6551,1.6545,1.6548,136300000.0
2005-04-28 17:40:00,1.6546,1.6552,1.6546,1.655,136300000.0
2005-04-28 17:41:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2005-04-28 17:42:00,1.655,1.6552,1.655,1.6551,136300000.0
2005-04-28 17:43:00,1.655,1.6551,1.6547,1.6551,136300000.0
2005-04-28 17:44:00,1.655,1.6553,1.6549,1.6553,136300000.0
2005-04-28 17:45:00,1.6554,1.6558,1.6552,1.6555,136300000.0
2005-04-28 17:46:00,1.6554,1.6556,1.6553,1.6553,136300000.0
2005-04-28 17:47:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2005-04-28 17:48:00,1.6556,1.6559,1.6555,1.6558,136300000.0
2005-04-28 17:49:00,1.656,1.656,1.6556,1.6556,136300000.0
2005-04-28 17:50:00,1.6557,1.6561,1.6557,1.656,136300000.0
2005-04-28 17:51:00,1.6561,1.6564,1.6558,1.656,136300000.0
2005-04-28 17:52:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2005-04-28 17:53:00,1.656,1.656,1.6559,1.656,136300000.0
2005-04-28 17:54:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2005-04-28 17:55:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2005-04-28 17:56:00,1.6559,1.6569,1.6558,1.6569,136300000.0
2005-04-28 17:57:00,1.6568,1.6571,1.6564,1.6565,136300000.0
2005-04-28 17:58:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2005-04-28 17:59:00,1.6564,1.6569,1.6563,1.6565,136300000.0
2005-04-28 18:00:00,1.6563,1.6565,1.6562,1.6562,136300000.0
2005-04-28 18:01:00,1.6561,1.6564,1.6561,1.6564,136300000.0
2005-04-28 18:02:00,1.6563,1.6564,1.656,1.6561,136300000.0
2005-04-28 18:03:00,1.656,1.6563,1.6559,1.656,136300000.0
2005-04-28 18:04:00,1.6561,1.6561,1.6559,1.656,136300000.0
2005-04-28 18:05:00,1.6561,1.6563,1.656,1.6562,136300000.0
2005-04-28 18:06:00,1.6561,1.6563,1.6559,1.6559,136300000.0
2005-04-28 18:07:00,1.656,1.6562,1.656,1.656,136300000.0
2005-04-28 18:08:00,1.6561,1.6561,1.6559,1.656,136300000.0
2005-04-28 18:09:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-04-28 18:10:00,1.6562,1.6562,1.6559,1.656,136300000.0
2005-04-28 18:11:00,1.6556,1.6559,1.6556,1.6557,136300000.0
2005-04-28 18:12:00,1.6558,1.6563,1.6557,1.6562,136300000.0
2005-04-28 18:13:00,1.6563,1.6564,1.6561,1.6563,136300000.0
2005-04-28 18:14:00,1.6564,1.6564,1.656,1.656,136300000.0
2005-04-28 18:15:00,1.6559,1.6561,1.6555,1.6558,136300000.0
2005-04-28 18:16:00,1.6559,1.6559,1.6555,1.6556,136300000.0
2005-04-28 18:17:00,1.6558,1.6558,1.6554,1.6555,136300000.0
2005-04-28 18:18:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2005-04-28 18:19:00,1.6558,1.6558,1.6553,1.6553,136300000.0
2005-04-28 18:20:00,1.6555,1.6555,1.6553,1.6555,136300000.0
2005-04-28 18:21:00,1.6556,1.6559,1.6555,1.6559,136300000.0
2005-04-28 18:22:00,1.6559,1.6559,1.6555,1.6557,136300000.0
2005-04-28 18:23:00,1.6559,1.6562,1.6556,1.6559,136300000.0
2005-04-28 18:24:00,1.656,1.6561,1.6559,1.6559,136300000.0
2005-04-28 18:25:00,1.6558,1.6561,1.6555,1.6555,136300000.0
2005-04-28 18:26:00,1.6556,1.6556,1.6553,1.6555,136300000.0
2005-04-28 18:27:00,1.6556,1.6556,1.6554,1.6555,136300000.0
2005-04-28 18:28:00,1.6553,1.6555,1.6551,1.6555,136300000.0
2005-04-28 18:29:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2005-04-28 18:30:00,1.6555,1.6555,1.6551,1.6551,136300000.0
2005-04-28 18:31:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2005-04-28 18:32:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-04-28 18:33:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-04-28 18:34:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2005-04-28 18:35:00,1.6551,1.6557,1.6551,1.6551,136300000.0
2005-04-28 18:36:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-04-28 18:37:00,1.6553,1.6554,1.6551,1.6553,136300000.0
2005-04-28 18:38:00,1.6554,1.6556,1.6553,1.6555,136300000.0
2005-04-28 18:39:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2005-04-28 18:40:00,1.6551,1.6553,1.655,1.655,136300000.0
2005-04-28 18:41:00,1.6551,1.6551,1.655,1.6551,136300000.0
2005-04-28 18:42:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-04-28 18:43:00,1.655,1.655,1.6549,1.655,136300000.0
2005-04-28 18:44:00,1.6548,1.6556,1.6548,1.6551,136300000.0
2005-04-28 18:45:00,1.655,1.6553,1.655,1.6551,136300000.0
2005-04-28 18:46:00,1.655,1.6558,1.655,1.6554,136300000.0
2005-04-28 18:47:00,1.6555,1.6555,1.6551,1.6551,136300000.0
2005-04-28 18:48:00,1.655,1.655,1.6549,1.655,136300000.0
2005-04-28 18:49:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-04-28 18:50:00,1.655,1.655,1.6549,1.655,136300000.0
2005-04-28 18:51:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2005-04-28 18:52:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-04-28 18:53:00,1.6544,1.6547,1.6541,1.6542,136300000.0
2005-04-28 18:54:00,1.6543,1.6548,1.6543,1.6548,136300000.0
2005-04-28 18:55:00,1.6547,1.6549,1.6543,1.6547,136300000.0
2005-04-28 18:56:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-04-28 18:57:00,1.6547,1.6548,1.6544,1.6544,136300000.0
2005-04-28 18:58:00,1.6545,1.6548,1.6544,1.6546,136300000.0
2005-04-28 18:59:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2005-04-28 19:00:00,1.6542,1.6544,1.6542,1.6544,136300000.0
2005-04-28 19:01:00,1.6545,1.6545,1.654,1.654,136300000.0
2005-04-28 19:02:00,1.6542,1.6546,1.6541,1.6545,136300000.0
2005-04-28 19:03:00,1.6546,1.6546,1.6542,1.6543,136300000.0
2005-04-28 19:04:00,1.6542,1.6545,1.6542,1.6544,136300000.0
2005-04-28 19:05:00,1.6546,1.6548,1.6542,1.6546,136300000.0
2005-04-28 19:06:00,1.6545,1.6545,1.6542,1.6542,136300000.0
2005-04-28 19:07:00,1.6541,1.6544,1.6541,1.6543,136300000.0
2005-04-28 19:08:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2005-04-28 19:09:00,1.6547,1.6548,1.6543,1.6543,136300000.0
2005-04-28 19:10:00,1.6545,1.6546,1.6542,1.6546,136300000.0
2005-04-28 19:11:00,1.6545,1.6546,1.6542,1.6545,136300000.0
2005-04-28 19:12:00,1.6546,1.6548,1.6545,1.6546,136300000.0
2005-04-28 19:13:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2005-04-28 19:14:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2005-04-28 19:15:00,1.6547,1.655,1.6545,1.655,136300000.0
2005-04-28 19:16:00,1.6549,1.655,1.6547,1.6547,136300000.0
2005-04-28 19:17:00,1.6546,1.655,1.6546,1.655,136300000.0
2005-04-28 19:18:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-28 19:19:00,1.6551,1.6555,1.655,1.6553,136300000.0
2005-04-28 19:20:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-04-28 19:21:00,1.6555,1.6555,1.655,1.655,136300000.0
2005-04-28 19:22:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-04-28 19:23:00,1.6549,1.6551,1.6549,1.655,136300000.0
2005-04-28 19:24:00,1.6551,1.6551,1.655,1.6551,136300000.0
2005-04-28 19:25:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-04-28 19:26:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-04-28 19:27:00,1.6549,1.6551,1.6549,1.655,136300000.0
2005-04-28 19:28:00,1.6551,1.6551,1.655,1.6551,136300000.0
2005-04-28 19:29:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-04-28 19:30:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-04-28 19:31:00,1.6547,1.6549,1.6546,1.6546,136300000.0
2005-04-28 19:32:00,1.6545,1.6545,1.6544,1.6545,136300000.0
2005-04-28 19:33:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2005-04-28 19:34:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-04-28 19:35:00,1.6547,1.6549,1.6546,1.6549,136300000.0
2005-04-28 19:36:00,1.655,1.6551,1.655,1.655,136300000.0
2005-04-28 19:37:00,1.6551,1.6553,1.6548,1.6548,136300000.0
2005-04-28 19:38:00,1.6547,1.655,1.6547,1.655,136300000.0
2005-04-28 19:39:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-28 19:40:00,1.6549,1.655,1.6547,1.6549,136300000.0
2005-04-28 19:41:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2005-04-28 19:43:00,1.655,1.655,1.655,1.655,136300000.0
2005-04-28 19:44:00,1.6549,1.655,1.6548,1.6548,136300000.0
2005-04-28 19:45:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-04-28 19:46:00,1.655,1.655,1.655,1.655,136300000.0
2005-04-28 19:47:00,1.655,1.655,1.6548,1.6549,136300000.0
2005-04-28 19:48:00,1.6548,1.655,1.6547,1.6547,136300000.0
2005-04-28 19:50:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2005-04-28 19:51:00,1.6545,1.6547,1.6543,1.6546,136300000.0
2005-04-28 19:52:00,1.6549,1.6549,1.6542,1.6544,136300000.0
2005-04-28 19:53:00,1.6543,1.6548,1.6542,1.6546,136300000.0
2005-04-28 19:54:00,1.6547,1.6553,1.6546,1.6553,136300000.0
2005-04-28 19:55:00,1.6554,1.6554,1.6549,1.6549,136300000.0
2005-04-28 19:56:00,1.655,1.6551,1.6548,1.6549,136300000.0
2005-04-28 19:57:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-04-28 19:58:00,1.655,1.655,1.655,1.655,136300000.0
2005-04-28 19:59:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-04-28 20:00:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-04-28 20:01:00,1.6551,1.6553,1.655,1.6551,136300000.0
2005-04-28 20:02:00,1.655,1.6551,1.6549,1.6549,136300000.0
2005-04-28 20:03:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-04-28 20:04:00,1.6553,1.6553,1.655,1.6551,136300000.0
2005-04-28 20:05:00,1.6551,1.6555,1.655,1.6555,136300000.0
2005-04-28 20:06:00,1.6556,1.6558,1.6555,1.6558,136300000.0
2005-04-28 20:07:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-04-28 20:08:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-04-28 20:09:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-04-28 20:10:00,1.6551,1.6555,1.6549,1.655,136300000.0
2005-04-28 20:11:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-04-28 20:12:00,1.6554,1.6557,1.6553,1.6557,136300000.0
2005-04-28 20:13:00,1.6556,1.6558,1.6553,1.6555,136300000.0
2005-04-28 20:14:00,1.6554,1.6559,1.6554,1.6555,136300000.0
2005-04-28 20:15:00,1.6557,1.656,1.6555,1.656,136300000.0
2005-04-28 20:16:00,1.6558,1.6558,1.6553,1.6556,136300000.0
2005-04-28 20:17:00,1.6557,1.6557,1.6553,1.6553,136300000.0
2005-04-28 20:18:00,1.6555,1.6555,1.655,1.6551,136300000.0
2005-04-28 20:19:00,1.6553,1.6554,1.655,1.6551,136300000.0
2005-04-28 20:20:00,1.6553,1.6554,1.6548,1.6548,136300000.0
2005-04-28 20:21:00,1.6547,1.6551,1.6547,1.6549,136300000.0
2005-04-28 20:22:00,1.655,1.6553,1.6549,1.655,136300000.0
2005-04-28 20:23:00,1.6553,1.6554,1.6547,1.655,136300000.0
2005-04-28 20:24:00,1.6549,1.655,1.6547,1.6549,136300000.0
2005-04-28 20:25:00,1.6548,1.655,1.6547,1.655,136300000.0
2005-04-28 20:26:00,1.6551,1.6554,1.655,1.6553,136300000.0
2005-04-28 20:27:00,1.6551,1.6554,1.6551,1.6553,136300000.0
2005-04-28 20:28:00,1.6551,1.6554,1.6548,1.6548,136300000.0
2005-04-28 20:29:00,1.6549,1.655,1.6548,1.655,136300000.0
2005-04-28 20:30:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-28 20:31:00,1.6551,1.6551,1.6548,1.6549,136300000.0
2005-04-28 20:32:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2005-04-28 20:33:00,1.6547,1.6548,1.6544,1.6544,136300000.0
2005-04-28 20:34:00,1.6545,1.6547,1.6544,1.6547,136300000.0
2005-04-28 20:35:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2005-04-28 20:36:00,1.6545,1.6548,1.6542,1.6545,136300000.0
2005-04-28 20:37:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-04-28 20:38:00,1.6547,1.6548,1.6546,1.6546,136300000.0
2005-04-28 20:39:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2005-04-28 20:40:00,1.6547,1.655,1.6547,1.655,136300000.0
2005-04-28 20:41:00,1.6551,1.6555,1.6551,1.6555,136300000.0
2005-04-28 20:42:00,1.6557,1.6557,1.6549,1.655,136300000.0
2005-04-28 20:43:00,1.6551,1.6551,1.6548,1.655,136300000.0
2005-04-28 20:44:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2005-04-28 20:45:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-04-28 20:46:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-04-28 20:47:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2005-04-28 20:48:00,1.655,1.6555,1.655,1.6551,136300000.0
2005-04-28 20:49:00,1.655,1.6558,1.6549,1.6558,136300000.0
2005-04-28 20:50:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2005-04-28 20:51:00,1.6558,1.6558,1.6553,1.6554,136300000.0
2005-04-28 20:52:00,1.655,1.6556,1.655,1.6556,136300000.0
2005-04-28 20:53:00,1.6557,1.656,1.6554,1.6554,136300000.0
2005-04-28 20:54:00,1.6555,1.6562,1.6555,1.656,136300000.0
2005-04-28 20:55:00,1.6558,1.6563,1.6558,1.6558,136300000.0
2005-04-28 20:56:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2005-04-28 20:57:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-04-28 20:58:00,1.6558,1.6558,1.6554,1.6556,136300000.0
2005-04-28 20:59:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2005-04-28 21:00:00,1.6558,1.6558,1.655,1.6554,136300000.0
2005-04-28 21:01:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2005-04-28 21:02:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2005-04-28 21:03:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2005-04-28 21:04:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2005-04-28 21:05:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-04-28 21:06:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2005-04-28 21:07:00,1.6548,1.6551,1.6547,1.655,136300000.0
2005-04-28 21:08:00,1.6551,1.6551,1.6547,1.6547,136300000.0
2005-04-28 21:09:00,1.6549,1.655,1.6547,1.6547,136300000.0
2005-04-28 21:10:00,1.6548,1.6551,1.6547,1.6551,136300000.0
2005-04-28 21:11:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-04-28 21:12:00,1.6547,1.655,1.6547,1.655,136300000.0
2005-04-28 21:13:00,1.6549,1.655,1.6547,1.655,136300000.0
2005-04-28 21:14:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-28 21:15:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-28 21:16:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-28 21:17:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-04-28 21:18:00,1.655,1.6553,1.6549,1.6551,136300000.0
2005-04-28 21:19:00,1.655,1.6551,1.6549,1.6549,136300000.0
2005-04-28 21:20:00,1.655,1.6556,1.655,1.6553,136300000.0
2005-04-28 21:21:00,1.655,1.6551,1.6548,1.6548,136300000.0
2005-04-28 21:22:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2005-04-28 21:23:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2005-04-28 21:24:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2005-04-28 21:25:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-04-28 21:26:00,1.6548,1.6548,1.6546,1.6547,136300000.0
2005-04-28 21:27:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-04-28 21:28:00,1.6546,1.6551,1.6546,1.6551,136300000.0
2005-04-28 21:29:00,1.6549,1.655,1.6545,1.6546,136300000.0
2005-04-28 21:30:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-04-28 21:31:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-04-28 21:32:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-04-28 21:35:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-04-28 21:36:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-04-28 21:37:00,1.6546,1.6548,1.6545,1.6546,136300000.0
2005-04-28 21:38:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-04-28 21:39:00,1.6549,1.655,1.6547,1.655,136300000.0
2005-04-28 21:40:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-04-28 21:41:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-04-28 21:42:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2005-04-28 21:43:00,1.655,1.655,1.655,1.655,136300000.0
2005-04-28 21:45:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-04-28 21:46:00,1.655,1.655,1.655,1.655,136300000.0
2005-04-28 21:47:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-28 21:48:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-04-28 21:49:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-04-28 21:50:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2005-04-28 21:51:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-28 21:52:00,1.6549,1.655,1.6547,1.6548,136300000.0
2005-04-28 21:53:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-04-28 21:54:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-04-28 21:56:00,1.655,1.655,1.655,1.655,136300000.0
2005-04-28 21:58:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-04-28 21:59:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-04-28 22:00:00,1.6547,1.6548,1.6545,1.6548,136300000.0
2005-04-28 22:01:00,1.6546,1.6549,1.6543,1.6543,136300000.0
2005-04-28 22:02:00,1.6541,1.6543,1.6541,1.6541,136300000.0
2005-04-28 22:03:00,1.6542,1.6543,1.6541,1.6543,136300000.0
2005-04-28 22:04:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2005-04-28 22:05:00,1.6543,1.6544,1.6542,1.6543,136300000.0
2005-04-28 22:06:00,1.6545,1.6545,1.654,1.6543,136300000.0
2005-04-28 22:07:00,1.6545,1.6547,1.6543,1.6543,136300000.0
2005-04-28 22:08:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2005-04-28 22:09:00,1.6543,1.6546,1.6541,1.6541,136300000.0
2005-04-28 22:10:00,1.6544,1.6546,1.6543,1.6544,136300000.0
2005-04-28 22:11:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2005-04-28 22:12:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2005-04-28 22:13:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2005-04-28 22:14:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-04-28 22:17:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2005-04-28 22:18:00,1.6548,1.6549,1.6544,1.6545,136300000.0
2005-04-28 22:19:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2005-04-28 22:20:00,1.6541,1.6544,1.6541,1.6542,136300000.0
2005-04-28 22:21:00,1.6543,1.6545,1.6541,1.6545,136300000.0
2005-04-28 22:22:00,1.6542,1.6542,1.6538,1.6538,136300000.0
2005-04-28 22:23:00,1.654,1.6541,1.6538,1.6538,136300000.0
2005-04-28 22:24:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-04-28 22:25:00,1.6542,1.6544,1.6539,1.6543,136300000.0
2005-04-28 22:26:00,1.6545,1.6545,1.6541,1.6543,136300000.0
2005-04-28 22:27:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-04-28 22:28:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2005-04-28 22:29:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2005-04-28 22:30:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2005-04-28 22:31:00,1.6542,1.6542,1.654,1.6541,136300000.0
2005-04-28 22:32:00,1.654,1.6548,1.6539,1.6548,136300000.0
2005-04-28 22:33:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2005-04-28 22:34:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-04-28 22:35:00,1.6544,1.6544,1.6543,1.6544,136300000.0
2005-04-28 22:36:00,1.6545,1.6547,1.6539,1.6539,136300000.0
2005-04-28 22:37:00,1.6538,1.654,1.6538,1.654,136300000.0
2005-04-28 22:38:00,1.6541,1.6541,1.6535,1.6538,136300000.0
2005-04-28 22:39:00,1.6539,1.6539,1.6535,1.6536,136300000.0
2005-04-28 22:40:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2005-04-28 22:41:00,1.6532,1.6537,1.6532,1.6536,136300000.0
2005-04-28 22:42:00,1.6535,1.654,1.6532,1.654,136300000.0
2005-04-28 22:43:00,1.6539,1.654,1.6538,1.654,136300000.0
2005-04-28 22:44:00,1.6539,1.654,1.6538,1.6538,136300000.0
2005-04-28 22:45:00,1.654,1.6543,1.6539,1.6543,136300000.0
2005-04-28 22:46:00,1.6544,1.6545,1.654,1.6545,136300000.0
2005-04-28 22:47:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2005-04-28 22:48:00,1.6543,1.6546,1.6543,1.6546,136300000.0
2005-04-28 22:49:00,1.6545,1.6547,1.6545,1.6545,136300000.0
2005-04-28 22:50:00,1.6546,1.6548,1.6545,1.6548,136300000.0
2005-04-28 22:51:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-04-28 22:52:00,1.6546,1.6548,1.6545,1.6547,136300000.0
2005-04-28 22:53:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-04-28 22:54:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2005-04-28 22:55:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-04-28 22:56:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2005-04-28 22:57:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-04-28 22:58:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-04-28 22:59:00,1.6546,1.6546,1.6544,1.6545,136300000.0
2005-04-28 23:00:00,1.6544,1.6549,1.6544,1.6548,136300000.0
2005-04-28 23:01:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2005-04-28 23:02:00,1.655,1.6555,1.6549,1.655,136300000.0
2005-04-28 23:03:00,1.6554,1.6557,1.655,1.6554,136300000.0
2005-04-28 23:04:00,1.6553,1.6553,1.6548,1.6549,136300000.0
2005-04-28 23:05:00,1.6548,1.655,1.6544,1.6549,136300000.0
2005-04-28 23:06:00,1.6548,1.655,1.6548,1.6548,136300000.0
2005-04-28 23:07:00,1.6546,1.6549,1.6546,1.6547,136300000.0
2005-04-28 23:08:00,1.6549,1.655,1.6546,1.6548,136300000.0
2005-04-28 23:09:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-04-28 23:10:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-04-28 23:11:00,1.655,1.655,1.655,1.655,136300000.0
2005-04-28 23:12:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-04-28 23:13:00,1.6554,1.6557,1.6554,1.6556,136300000.0
2005-04-28 23:14:00,1.6554,1.6557,1.6553,1.6556,136300000.0
2005-04-28 23:15:00,1.6554,1.656,1.6554,1.656,136300000.0
2005-04-28 23:16:00,1.6561,1.6561,1.6559,1.656,136300000.0
2005-04-28 23:17:00,1.6563,1.6566,1.6562,1.6563,136300000.0
2005-04-28 23:18:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2005-04-28 23:19:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2005-04-28 23:20:00,1.6562,1.6563,1.6561,1.6561,136300000.0
2005-04-28 23:21:00,1.6562,1.6565,1.6561,1.6564,136300000.0
2005-04-28 23:22:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2005-04-28 23:23:00,1.6562,1.6565,1.656,1.6565,136300000.0
2005-04-28 23:24:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2005-04-28 23:25:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2005-04-28 23:26:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2005-04-28 23:27:00,1.6567,1.6567,1.6566,1.6567,136300000.0
2005-04-28 23:28:00,1.6568,1.657,1.6566,1.6568,136300000.0
2005-04-28 23:29:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2005-04-28 23:30:00,1.6568,1.6574,1.6568,1.6574,136300000.0
2005-04-28 23:31:00,1.6572,1.6576,1.6572,1.6575,136300000.0
2005-04-28 23:32:00,1.6574,1.6578,1.6574,1.6576,136300000.0
2005-04-28 23:33:00,1.6578,1.6579,1.6572,1.6578,136300000.0
2005-04-28 23:34:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2005-04-28 23:35:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-04-28 23:36:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-04-28 23:37:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-04-28 23:38:00,1.6572,1.6577,1.6572,1.6576,136300000.0
2005-04-28 23:39:00,1.6575,1.6581,1.6575,1.658,136300000.0
2005-04-28 23:40:00,1.6579,1.658,1.6576,1.6579,136300000.0
2005-04-28 23:41:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2005-04-28 23:42:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2005-04-28 23:43:00,1.6577,1.6577,1.6572,1.6575,136300000.0
2005-04-28 23:44:00,1.6574,1.6574,1.6572,1.6574,136300000.0
2005-04-28 23:45:00,1.6576,1.6576,1.6572,1.6576,136300000.0
2005-04-28 23:47:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-04-28 23:48:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2005-04-28 23:51:00,1.6571,1.6576,1.6571,1.6576,136300000.0
2005-04-28 23:52:00,1.6574,1.6576,1.6572,1.6574,136300000.0
2005-04-28 23:53:00,1.6572,1.6572,1.657,1.6572,136300000.0
2005-04-28 23:54:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2005-04-28 23:55:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-04-28 23:58:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2005-04-28 23:59:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2005-04-29 00:00:00,1.6572,1.6576,1.6572,1.6574,136300000.0
2005-04-29 00:01:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-04-29 00:02:00,1.657,1.6572,1.6569,1.6571,136300000.0
2005-04-29 00:03:00,1.657,1.6576,1.657,1.6575,136300000.0
2005-04-29 00:04:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-04-29 00:05:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-04-29 00:06:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2005-04-29 00:07:00,1.6575,1.658,1.6575,1.6576,136300000.0
2005-04-29 00:08:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2005-04-29 00:09:00,1.6572,1.6577,1.6572,1.6575,136300000.0
2005-04-29 00:10:00,1.6574,1.6574,1.6569,1.657,136300000.0
2005-04-29 00:11:00,1.6572,1.6574,1.6571,1.6571,136300000.0
2005-04-29 00:12:00,1.657,1.6572,1.6568,1.6569,136300000.0
2005-04-29 00:13:00,1.6566,1.6568,1.6565,1.6566,136300000.0
2005-04-29 00:14:00,1.6568,1.6569,1.6565,1.6568,136300000.0
2005-04-29 00:15:00,1.6569,1.6569,1.6563,1.6564,136300000.0
2005-04-29 00:16:00,1.6566,1.6572,1.6564,1.6572,136300000.0
2005-04-29 00:17:00,1.6571,1.6571,1.6566,1.657,136300000.0
2005-04-29 00:18:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-04-29 00:19:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-04-29 00:20:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-04-29 00:21:00,1.6572,1.6572,1.6568,1.6572,136300000.0
2005-04-29 00:23:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-04-29 00:24:00,1.657,1.6574,1.657,1.6574,136300000.0
2005-04-29 00:25:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-04-29 00:26:00,1.6571,1.6572,1.657,1.6572,136300000.0
2005-04-29 00:28:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-04-29 00:32:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-04-29 00:33:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-04-29 00:34:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-04-29 00:35:00,1.6571,1.6572,1.6568,1.6571,136300000.0
2005-04-29 00:36:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-04-29 00:37:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-04-29 00:39:00,1.657,1.657,1.657,1.657,136300000.0
2005-04-29 00:40:00,1.6572,1.6572,1.657,1.6571,136300000.0
2005-04-29 00:41:00,1.657,1.657,1.657,1.657,136300000.0
2005-04-29 00:42:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-04-29 00:45:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-04-29 00:46:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-04-29 00:47:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-04-29 00:48:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2005-04-29 00:49:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2005-04-29 00:50:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-04-29 00:51:00,1.6574,1.6574,1.6572,1.6574,136300000.0
2005-04-29 00:52:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-04-29 00:53:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-04-29 00:54:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2005-04-29 01:02:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-04-29 01:03:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-04-29 01:04:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-04-29 01:05:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2005-04-29 01:06:00,1.6575,1.6578,1.6574,1.6578,136300000.0
2005-04-29 01:07:00,1.6576,1.658,1.6575,1.6578,136300000.0
2005-04-29 01:08:00,1.6577,1.6579,1.6577,1.6577,136300000.0
2005-04-29 01:09:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-04-29 01:10:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-04-29 01:11:00,1.658,1.658,1.658,1.658,136300000.0
2005-04-29 01:12:00,1.6579,1.658,1.6578,1.6578,136300000.0
2005-04-29 01:13:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2005-04-29 01:14:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-04-29 01:15:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-04-29 01:16:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2005-04-29 01:17:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-04-29 01:18:00,1.6578,1.6579,1.6575,1.6576,136300000.0
2005-04-29 01:19:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-04-29 01:20:00,1.6574,1.6577,1.6574,1.6576,136300000.0
2005-04-29 01:21:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-04-29 01:23:00,1.6577,1.6579,1.6576,1.6576,136300000.0
2005-04-29 01:24:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-04-29 01:25:00,1.6577,1.6577,1.6572,1.6575,136300000.0
2005-04-29 01:27:00,1.6574,1.6574,1.657,1.657,136300000.0
2005-04-29 01:28:00,1.6572,1.6572,1.6568,1.6569,136300000.0
2005-04-29 01:29:00,1.657,1.6576,1.657,1.6574,136300000.0
2005-04-29 01:30:00,1.6572,1.6575,1.6572,1.6574,136300000.0
2005-04-29 01:31:00,1.6572,1.6579,1.6572,1.6579,136300000.0
2005-04-29 01:32:00,1.658,1.658,1.6578,1.658,136300000.0
2005-04-29 01:33:00,1.6579,1.658,1.6579,1.658,136300000.0
2005-04-29 01:34:00,1.6579,1.658,1.6579,1.658,136300000.0
2005-04-29 01:35:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-04-29 01:36:00,1.658,1.6587,1.658,1.6586,136300000.0
2005-04-29 01:37:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2005-04-29 01:38:00,1.6584,1.6585,1.658,1.658,136300000.0
2005-04-29 01:39:00,1.6581,1.6584,1.6578,1.658,136300000.0
2005-04-29 01:40:00,1.6581,1.6584,1.6579,1.658,136300000.0
2005-04-29 01:41:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2005-04-29 01:42:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2005-04-29 01:43:00,1.658,1.658,1.6576,1.6579,136300000.0
2005-04-29 01:44:00,1.658,1.658,1.6576,1.6576,136300000.0
2005-04-29 01:45:00,1.6577,1.6578,1.6568,1.6577,136300000.0
2005-04-29 01:46:00,1.6578,1.6581,1.6575,1.658,136300000.0
2005-04-29 01:47:00,1.6577,1.6581,1.6577,1.6579,136300000.0
2005-04-29 01:48:00,1.658,1.658,1.6576,1.6576,136300000.0
2005-04-29 01:49:00,1.6572,1.6577,1.6572,1.6574,136300000.0
2005-04-29 01:50:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2005-04-29 01:51:00,1.6575,1.6575,1.6572,1.6575,136300000.0
2005-04-29 01:52:00,1.6576,1.6576,1.6572,1.6572,136300000.0
2005-04-29 01:53:00,1.6571,1.6572,1.6568,1.6568,136300000.0
2005-04-29 01:54:00,1.6566,1.6566,1.6558,1.6561,136300000.0
2005-04-29 01:55:00,1.6556,1.6565,1.6556,1.6561,136300000.0
2005-04-29 01:56:00,1.656,1.6566,1.656,1.6566,136300000.0
2005-04-29 01:57:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2005-04-29 01:58:00,1.6565,1.6567,1.6563,1.6564,136300000.0
2005-04-29 01:59:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2005-04-29 02:04:00,1.6561,1.6563,1.656,1.6563,136300000.0
2005-04-29 02:05:00,1.6562,1.6562,1.6555,1.656,136300000.0
2005-04-29 02:06:00,1.6558,1.6559,1.655,1.655,136300000.0
2005-04-29 02:07:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-04-29 02:08:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-04-29 02:09:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-29 02:10:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-04-29 02:11:00,1.6551,1.6554,1.655,1.6553,136300000.0
2005-04-29 02:12:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-04-29 02:13:00,1.655,1.6551,1.655,1.655,136300000.0
2005-04-29 02:14:00,1.6551,1.6556,1.6551,1.6555,136300000.0
2005-04-29 02:15:00,1.6551,1.6555,1.6551,1.6554,136300000.0
2005-04-29 02:16:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2005-04-29 02:17:00,1.6556,1.6563,1.6556,1.6562,136300000.0
2005-04-29 02:18:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2005-04-29 02:19:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2005-04-29 02:20:00,1.656,1.6561,1.6559,1.6561,136300000.0
2005-04-29 02:21:00,1.6559,1.6562,1.6559,1.6562,136300000.0
2005-04-29 02:23:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-04-29 02:24:00,1.6562,1.6562,1.6559,1.656,136300000.0
2005-04-29 02:25:00,1.6559,1.6559,1.6555,1.6556,136300000.0
2005-04-29 02:26:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2005-04-29 02:27:00,1.6556,1.6561,1.6556,1.6559,136300000.0
2005-04-29 02:28:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-04-29 02:29:00,1.6559,1.656,1.6558,1.6558,136300000.0
2005-04-29 02:30:00,1.6557,1.656,1.6557,1.6559,136300000.0
2005-04-29 02:31:00,1.6558,1.656,1.6556,1.656,136300000.0
2005-04-29 02:32:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2005-04-29 02:33:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-04-29 02:34:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-04-29 02:35:00,1.6561,1.6566,1.6561,1.6562,136300000.0
2005-04-29 02:36:00,1.6561,1.6567,1.6561,1.6562,136300000.0
2005-04-29 02:37:00,1.6561,1.6562,1.656,1.6561,136300000.0
2005-04-29 02:38:00,1.6562,1.6562,1.656,1.6561,136300000.0
2005-04-29 02:39:00,1.6562,1.6563,1.6558,1.6558,136300000.0
2005-04-29 02:40:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-04-29 02:41:00,1.6558,1.6562,1.6557,1.6559,136300000.0
2005-04-29 02:42:00,1.656,1.6562,1.6559,1.6559,136300000.0
2005-04-29 02:43:00,1.6558,1.6562,1.6558,1.6561,136300000.0
2005-04-29 02:44:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2005-04-29 02:45:00,1.6561,1.6565,1.656,1.6565,136300000.0
2005-04-29 02:46:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2005-04-29 02:47:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2005-04-29 02:48:00,1.6568,1.6568,1.6564,1.6564,136300000.0
2005-04-29 02:49:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2005-04-29 02:50:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2005-04-29 02:51:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2005-04-29 02:52:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2005-04-29 02:53:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2005-04-29 02:54:00,1.6566,1.6567,1.6563,1.6565,136300000.0
2005-04-29 02:55:00,1.6564,1.6567,1.6563,1.6563,136300000.0
2005-04-29 02:56:00,1.6565,1.6565,1.6561,1.6565,136300000.0
2005-04-29 02:57:00,1.6563,1.6565,1.6562,1.6564,136300000.0
2005-04-29 02:58:00,1.6563,1.6566,1.6563,1.6564,136300000.0
2005-04-29 02:59:00,1.6563,1.6566,1.6562,1.6566,136300000.0
2005-04-29 03:00:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2005-04-29 03:01:00,1.6565,1.6569,1.6565,1.6565,136300000.0
2005-04-29 03:02:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2005-04-29 03:03:00,1.6566,1.657,1.6566,1.657,136300000.0
2005-04-29 03:04:00,1.6568,1.6571,1.6568,1.657,136300000.0
2005-04-29 03:05:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2005-04-29 03:06:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-04-29 03:07:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2005-04-29 03:08:00,1.6569,1.657,1.6568,1.6569,136300000.0
2005-04-29 03:09:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2005-04-29 03:10:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2005-04-29 03:11:00,1.6568,1.6569,1.6566,1.6569,136300000.0
2005-04-29 03:12:00,1.657,1.657,1.6566,1.6569,136300000.0
2005-04-29 03:13:00,1.657,1.6571,1.6568,1.657,136300000.0
2005-04-29 03:14:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2005-04-29 03:15:00,1.6574,1.6574,1.6568,1.6571,136300000.0
2005-04-29 03:16:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-04-29 03:17:00,1.6571,1.6574,1.6569,1.6572,136300000.0
2005-04-29 03:18:00,1.6574,1.6578,1.6574,1.6574,136300000.0
2005-04-29 03:19:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-04-29 03:20:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-04-29 03:21:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-04-29 03:22:00,1.6576,1.6577,1.6574,1.6575,136300000.0
2005-04-29 03:23:00,1.6574,1.6576,1.6572,1.6575,136300000.0
2005-04-29 03:24:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-04-29 03:25:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-04-29 03:26:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2005-04-29 03:27:00,1.6579,1.658,1.6579,1.6579,136300000.0
2005-04-29 03:28:00,1.6581,1.6582,1.6579,1.6581,136300000.0
2005-04-29 03:30:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-04-29 03:31:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-04-29 03:32:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2005-04-29 03:33:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-04-29 03:34:00,1.6586,1.6588,1.6586,1.6587,136300000.0
2005-04-29 03:35:00,1.6588,1.6591,1.6587,1.6588,136300000.0
2005-04-29 03:36:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-04-29 03:37:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2005-04-29 03:38:00,1.6584,1.6586,1.6584,1.6585,136300000.0
2005-04-29 03:39:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-04-29 03:40:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2005-04-29 03:41:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2005-04-29 03:42:00,1.6585,1.6587,1.6584,1.6586,136300000.0
2005-04-29 03:43:00,1.6588,1.659,1.6587,1.6589,136300000.0
2005-04-29 03:44:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2005-04-29 03:45:00,1.6588,1.659,1.6588,1.659,136300000.0
2005-04-29 03:46:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-04-29 03:47:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-04-29 03:48:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-04-29 03:49:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2005-04-29 03:50:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-04-29 03:51:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-04-29 03:52:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-04-29 03:53:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2005-04-29 03:54:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-04-29 03:55:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2005-04-29 03:56:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-04-29 03:57:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2005-04-29 03:58:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-04-29 03:59:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2005-04-29 04:00:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2005-04-29 04:01:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-04-29 04:02:00,1.6588,1.6589,1.6586,1.6588,136300000.0
2005-04-29 04:03:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-04-29 04:05:00,1.659,1.6592,1.6588,1.6588,136300000.0
2005-04-29 04:06:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-04-29 04:07:00,1.6589,1.6594,1.6589,1.6592,136300000.0
2005-04-29 04:08:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-04-29 04:09:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-04-29 04:10:00,1.659,1.6591,1.659,1.659,136300000.0
2005-04-29 04:11:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-04-29 04:12:00,1.659,1.659,1.659,1.659,136300000.0
2005-04-29 04:13:00,1.6589,1.659,1.6589,1.6589,136300000.0
2005-04-29 04:14:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-04-29 04:15:00,1.6585,1.6589,1.6585,1.6587,136300000.0
2005-04-29 04:16:00,1.6588,1.6591,1.6587,1.6591,136300000.0
2005-04-29 04:17:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-04-29 04:18:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2005-04-29 04:19:00,1.6588,1.6592,1.6588,1.6592,136300000.0
2005-04-29 04:20:00,1.6591,1.6594,1.659,1.6592,136300000.0
2005-04-29 04:21:00,1.659,1.6595,1.659,1.6594,136300000.0
2005-04-29 04:22:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-04-29 04:23:00,1.6594,1.6594,1.659,1.6592,136300000.0
2005-04-29 04:24:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2005-04-29 04:25:00,1.6599,1.6599,1.6595,1.6596,136300000.0
2005-04-29 04:26:00,1.6597,1.6602,1.6596,1.6602,136300000.0
2005-04-29 04:27:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2005-04-29 04:28:00,1.6603,1.6609,1.6603,1.6605,136300000.0
2005-04-29 04:29:00,1.6604,1.6605,1.6603,1.6604,136300000.0
2005-04-29 04:30:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2005-04-29 04:31:00,1.6604,1.6609,1.6603,1.6603,136300000.0
2005-04-29 04:32:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-04-29 04:33:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-04-29 04:34:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-04-29 04:35:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2005-04-29 04:36:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-04-29 04:37:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2005-04-29 04:38:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2005-04-29 04:39:00,1.6602,1.6604,1.6599,1.6602,136300000.0
2005-04-29 04:40:00,1.6601,1.6602,1.66,1.6601,136300000.0
2005-04-29 04:41:00,1.66,1.6602,1.66,1.6602,136300000.0
2005-04-29 04:42:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2005-04-29 04:43:00,1.66,1.6601,1.6596,1.6598,136300000.0
2005-04-29 04:44:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2005-04-29 04:45:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2005-04-29 04:46:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-04-29 04:47:00,1.6591,1.6592,1.6581,1.6583,136300000.0
2005-04-29 04:48:00,1.6579,1.6583,1.6576,1.6582,136300000.0
2005-04-29 04:49:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2005-04-29 04:50:00,1.6586,1.659,1.6586,1.6589,136300000.0
2005-04-29 04:52:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-04-29 04:55:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-04-29 04:56:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-04-29 04:58:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-04-29 04:59:00,1.6587,1.6589,1.6585,1.6588,136300000.0
2005-04-29 05:00:00,1.6589,1.6591,1.658,1.6584,136300000.0
2005-04-29 05:01:00,1.6586,1.6588,1.6584,1.6584,136300000.0
2005-04-29 05:02:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-04-29 05:03:00,1.6585,1.6586,1.6581,1.6582,136300000.0
2005-04-29 05:04:00,1.6581,1.6583,1.6579,1.6583,136300000.0
2005-04-29 05:05:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-04-29 05:06:00,1.6583,1.6586,1.6582,1.6583,136300000.0
2005-04-29 05:07:00,1.6584,1.6585,1.6581,1.6585,136300000.0
2005-04-29 05:08:00,1.6582,1.6588,1.6582,1.6587,136300000.0
2005-04-29 05:09:00,1.6585,1.6588,1.6579,1.658,136300000.0
2005-04-29 05:11:00,1.6579,1.658,1.6578,1.658,136300000.0
2005-04-29 05:12:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-04-29 05:13:00,1.6581,1.6582,1.6579,1.658,136300000.0
2005-04-29 05:14:00,1.6583,1.6583,1.6576,1.6578,136300000.0
2005-04-29 05:15:00,1.658,1.6582,1.6579,1.6582,136300000.0
2005-04-29 05:16:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2005-04-29 05:17:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-04-29 05:19:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2005-04-29 05:20:00,1.6585,1.6585,1.6581,1.6585,136300000.0
2005-04-29 05:21:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-04-29 05:22:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2005-04-29 05:23:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2005-04-29 05:24:00,1.6583,1.6586,1.6583,1.6583,136300000.0
2005-04-29 05:26:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-04-29 05:27:00,1.658,1.6583,1.658,1.6583,136300000.0
2005-04-29 05:28:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-04-29 05:29:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-04-29 05:30:00,1.6582,1.6583,1.658,1.658,136300000.0
2005-04-29 05:31:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-04-29 05:32:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2005-04-29 05:33:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-04-29 05:34:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2005-04-29 05:35:00,1.6579,1.658,1.6577,1.6577,136300000.0
2005-04-29 05:36:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-04-29 05:37:00,1.6579,1.658,1.6579,1.6579,136300000.0
2005-04-29 05:38:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-04-29 05:39:00,1.658,1.6582,1.658,1.658,136300000.0
2005-04-29 05:40:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-04-29 05:43:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2005-04-29 05:46:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2005-04-29 05:47:00,1.6582,1.6583,1.658,1.6581,136300000.0
2005-04-29 05:48:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-04-29 05:49:00,1.658,1.658,1.6579,1.658,136300000.0
2005-04-29 05:50:00,1.6579,1.658,1.6579,1.6579,136300000.0
2005-04-29 05:51:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-04-29 05:52:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-04-29 05:53:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-04-29 05:54:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2005-04-29 05:55:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2005-04-29 05:56:00,1.6576,1.6576,1.6572,1.6572,136300000.0
2005-04-29 05:57:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-04-29 05:59:00,1.6574,1.6579,1.6574,1.6579,136300000.0
2005-04-29 06:00:00,1.658,1.658,1.6578,1.6578,136300000.0
2005-04-29 06:01:00,1.658,1.658,1.6579,1.658,136300000.0
2005-04-29 06:02:00,1.6581,1.6581,1.6579,1.6581,136300000.0
2005-04-29 06:03:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-04-29 06:04:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-04-29 06:05:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-04-29 06:06:00,1.6582,1.6583,1.658,1.658,136300000.0
2005-04-29 06:07:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2005-04-29 06:08:00,1.6583,1.6587,1.6583,1.6587,136300000.0
2005-04-29 06:09:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-04-29 06:10:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2005-04-29 06:11:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2005-04-29 06:12:00,1.6586,1.6587,1.6582,1.6583,136300000.0
2005-04-29 06:13:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-04-29 06:14:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-04-29 06:15:00,1.6585,1.6585,1.658,1.6581,136300000.0
2005-04-29 06:16:00,1.658,1.6581,1.658,1.658,136300000.0
2005-04-29 06:18:00,1.6579,1.658,1.6577,1.6577,136300000.0
2005-04-29 06:19:00,1.6578,1.6582,1.6578,1.6582,136300000.0
2005-04-29 06:20:00,1.6583,1.6583,1.6574,1.6574,136300000.0
2005-04-29 06:21:00,1.6577,1.6587,1.6577,1.6583,136300000.0
2005-04-29 06:22:00,1.6584,1.6594,1.6583,1.6592,136300000.0
2005-04-29 06:23:00,1.659,1.6591,1.6584,1.659,136300000.0
2005-04-29 06:24:00,1.6589,1.659,1.6584,1.659,136300000.0
2005-04-29 06:25:00,1.6589,1.6589,1.658,1.6582,136300000.0
2005-04-29 06:26:00,1.6581,1.6585,1.6581,1.6582,136300000.0
2005-04-29 06:27:00,1.6583,1.6586,1.6582,1.6583,136300000.0
2005-04-29 06:28:00,1.6584,1.6584,1.658,1.6581,136300000.0
2005-04-29 06:29:00,1.658,1.6582,1.6579,1.6581,136300000.0
2005-04-29 06:30:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2005-04-29 06:31:00,1.6581,1.6587,1.658,1.6584,136300000.0
2005-04-29 06:32:00,1.6583,1.6587,1.6582,1.6585,136300000.0
2005-04-29 06:33:00,1.6588,1.6588,1.6584,1.6585,136300000.0
2005-04-29 06:34:00,1.6586,1.6587,1.6579,1.6579,136300000.0
2005-04-29 06:35:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2005-04-29 06:36:00,1.6578,1.6582,1.6578,1.6581,136300000.0
2005-04-29 06:37:00,1.6579,1.6583,1.6578,1.6583,136300000.0
2005-04-29 06:38:00,1.6582,1.6586,1.6582,1.6586,136300000.0
2005-04-29 06:39:00,1.6584,1.6588,1.6582,1.6588,136300000.0
2005-04-29 06:40:00,1.6589,1.6595,1.6586,1.6595,136300000.0
2005-04-29 06:41:00,1.6592,1.6595,1.6591,1.6592,136300000.0
2005-04-29 06:42:00,1.6591,1.661,1.659,1.6604,136300000.0
2005-04-29 06:43:00,1.6607,1.6613,1.6594,1.6599,136300000.0
2005-04-29 06:44:00,1.6601,1.6603,1.6592,1.6592,136300000.0
2005-04-29 06:45:00,1.659,1.6594,1.658,1.6586,136300000.0
2005-04-29 06:46:00,1.6587,1.6592,1.6586,1.659,136300000.0
2005-04-29 06:47:00,1.6589,1.6594,1.6582,1.6584,136300000.0
2005-04-29 06:48:00,1.6582,1.6587,1.6578,1.658,136300000.0
2005-04-29 06:49:00,1.6576,1.659,1.6571,1.6585,136300000.0
2005-04-29 06:50:00,1.6586,1.6586,1.6578,1.6582,136300000.0
2005-04-29 06:51:00,1.6581,1.6584,1.6577,1.658,136300000.0
2005-04-29 06:52:00,1.6578,1.6581,1.6578,1.658,136300000.0
2005-04-29 06:53:00,1.6582,1.6582,1.6571,1.6575,136300000.0
2005-04-29 06:54:00,1.6574,1.658,1.6566,1.6575,136300000.0
2005-04-29 06:55:00,1.6576,1.6583,1.6575,1.6577,136300000.0
2005-04-29 06:56:00,1.6576,1.6576,1.657,1.6571,136300000.0
2005-04-29 06:57:00,1.6567,1.657,1.6566,1.6566,136300000.0
2005-04-29 06:58:00,1.6567,1.6571,1.6565,1.6567,136300000.0
2005-04-29 06:59:00,1.6569,1.6574,1.6566,1.6574,136300000.0
2005-04-29 07:00:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2005-04-29 07:01:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-04-29 07:02:00,1.6572,1.6575,1.6572,1.6574,136300000.0
2005-04-29 07:03:00,1.6576,1.6577,1.6574,1.6576,136300000.0
2005-04-29 07:04:00,1.6575,1.658,1.6574,1.6577,136300000.0
2005-04-29 07:05:00,1.6579,1.6582,1.6571,1.6572,136300000.0
2005-04-29 07:06:00,1.657,1.6574,1.657,1.6572,136300000.0
2005-04-29 07:07:00,1.6571,1.6576,1.6571,1.6572,136300000.0
2005-04-29 07:08:00,1.6571,1.6572,1.657,1.657,136300000.0
2005-04-29 07:09:00,1.6571,1.6572,1.657,1.6572,136300000.0
2005-04-29 07:10:00,1.657,1.6572,1.6563,1.6563,136300000.0
2005-04-29 07:11:00,1.6564,1.657,1.6563,1.6569,136300000.0
2005-04-29 07:12:00,1.657,1.657,1.6565,1.6565,136300000.0
2005-04-29 07:13:00,1.6566,1.6567,1.6563,1.6563,136300000.0
2005-04-29 07:14:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2005-04-29 07:15:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2005-04-29 07:16:00,1.6561,1.6563,1.656,1.6562,136300000.0
2005-04-29 07:17:00,1.6561,1.6562,1.656,1.6561,136300000.0
2005-04-29 07:18:00,1.6562,1.6564,1.6561,1.6563,136300000.0
2005-04-29 07:19:00,1.6562,1.6567,1.6561,1.6567,136300000.0
2005-04-29 07:20:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2005-04-29 07:21:00,1.6561,1.6564,1.656,1.6561,136300000.0
2005-04-29 07:22:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-04-29 07:23:00,1.6562,1.6564,1.656,1.656,136300000.0
2005-04-29 07:24:00,1.6561,1.6563,1.6559,1.6559,136300000.0
2005-04-29 07:25:00,1.656,1.6562,1.656,1.6561,136300000.0
2005-04-29 07:26:00,1.656,1.6563,1.656,1.6561,136300000.0
2005-04-29 07:27:00,1.656,1.6561,1.6558,1.6559,136300000.0
2005-04-29 07:28:00,1.6561,1.6562,1.6557,1.6561,136300000.0
2005-04-29 07:29:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-04-29 07:30:00,1.6561,1.6565,1.6561,1.6564,136300000.0
2005-04-29 07:31:00,1.6563,1.6563,1.656,1.6563,136300000.0
2005-04-29 07:32:00,1.656,1.6564,1.656,1.6562,136300000.0
2005-04-29 07:33:00,1.656,1.6562,1.656,1.6561,136300000.0
2005-04-29 07:34:00,1.6559,1.6561,1.6559,1.656,136300000.0
2005-04-29 07:35:00,1.6559,1.656,1.6559,1.6559,136300000.0
2005-04-29 07:36:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-04-29 07:37:00,1.6557,1.6557,1.6551,1.6554,136300000.0
2005-04-29 07:38:00,1.6555,1.6555,1.655,1.6551,136300000.0
2005-04-29 07:39:00,1.655,1.6555,1.655,1.6554,136300000.0
2005-04-29 07:40:00,1.6553,1.6559,1.6553,1.6556,136300000.0
2005-04-29 07:41:00,1.6557,1.656,1.6557,1.656,136300000.0
2005-04-29 07:42:00,1.6561,1.6561,1.656,1.656,136300000.0
2005-04-29 07:43:00,1.6557,1.6561,1.6557,1.6559,136300000.0
2005-04-29 07:44:00,1.656,1.656,1.6555,1.6555,136300000.0
2005-04-29 07:45:00,1.6557,1.6561,1.6553,1.6561,136300000.0
2005-04-29 07:46:00,1.6562,1.6562,1.6555,1.6559,136300000.0
2005-04-29 07:47:00,1.6558,1.6559,1.6553,1.6553,136300000.0
2005-04-29 07:48:00,1.6554,1.6559,1.6551,1.6559,136300000.0
2005-04-29 07:49:00,1.656,1.6585,1.6553,1.6564,136300000.0
2005-04-29 07:50:00,1.6566,1.6571,1.6558,1.656,136300000.0
2005-04-29 07:51:00,1.6559,1.6571,1.6559,1.657,136300000.0
2005-04-29 07:52:00,1.6569,1.657,1.656,1.6567,136300000.0
2005-04-29 07:53:00,1.6572,1.6574,1.6568,1.6568,136300000.0
2005-04-29 07:54:00,1.6566,1.6571,1.6564,1.657,136300000.0
2005-04-29 07:55:00,1.6568,1.6569,1.6565,1.6566,136300000.0
2005-04-29 07:56:00,1.6565,1.6567,1.6565,1.6565,136300000.0
2005-04-29 07:57:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2005-04-29 07:58:00,1.6564,1.6567,1.6564,1.6565,136300000.0
2005-04-29 07:59:00,1.6566,1.6568,1.6565,1.6565,136300000.0
2005-04-29 08:00:00,1.6561,1.6564,1.656,1.6561,136300000.0
2005-04-29 08:01:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2005-04-29 08:02:00,1.6561,1.657,1.6561,1.657,136300000.0
2005-04-29 08:03:00,1.6576,1.6576,1.6564,1.6566,136300000.0
2005-04-29 08:04:00,1.6564,1.6566,1.656,1.6562,136300000.0
2005-04-29 08:05:00,1.6563,1.6565,1.6555,1.6555,136300000.0
2005-04-29 08:06:00,1.6557,1.6563,1.6556,1.6561,136300000.0
2005-04-29 08:07:00,1.6563,1.6566,1.6559,1.6561,136300000.0
2005-04-29 08:08:00,1.6562,1.6565,1.6561,1.6562,136300000.0
2005-04-29 08:09:00,1.6564,1.6566,1.6562,1.6565,136300000.0
2005-04-29 08:10:00,1.6568,1.6568,1.6557,1.6561,136300000.0
2005-04-29 08:11:00,1.6564,1.6567,1.6562,1.6567,136300000.0
2005-04-29 08:12:00,1.6566,1.6576,1.6566,1.657,136300000.0
2005-04-29 08:13:00,1.6568,1.6574,1.6568,1.6573,136300000.0
2005-04-29 08:14:00,1.6572,1.6573,1.6561,1.6562,136300000.0
2005-04-29 08:15:00,1.6561,1.6565,1.6557,1.6564,136300000.0
2005-04-29 08:16:00,1.6562,1.6569,1.6562,1.6564,136300000.0
2005-04-29 08:17:00,1.6563,1.6568,1.6563,1.6567,136300000.0
2005-04-29 08:18:00,1.6572,1.6583,1.657,1.6583,136300000.0
2005-04-29 08:19:00,1.6582,1.6583,1.6578,1.6579,136300000.0
2005-04-29 08:20:00,1.6578,1.6579,1.657,1.6571,136300000.0
2005-04-29 08:21:00,1.657,1.6574,1.657,1.6572,136300000.0
2005-04-29 08:22:00,1.6571,1.6575,1.6567,1.657,136300000.0
2005-04-29 08:23:00,1.6569,1.6578,1.6567,1.6571,136300000.0
2005-04-29 08:24:00,1.6573,1.6579,1.6573,1.6577,136300000.0
2005-04-29 08:25:00,1.6578,1.6588,1.6576,1.6578,136300000.0
2005-04-29 08:26:00,1.6579,1.6587,1.6579,1.6587,136300000.0
2005-04-29 08:27:00,1.6588,1.6589,1.6579,1.6581,136300000.0
2005-04-29 08:28:00,1.6579,1.6585,1.6578,1.6583,136300000.0
2005-04-29 08:29:00,1.6582,1.6583,1.658,1.6581,136300000.0
2005-04-29 08:30:00,1.6579,1.6587,1.6579,1.6585,136300000.0
2005-04-29 08:31:00,1.6584,1.6586,1.6582,1.6584,136300000.0
2005-04-29 08:32:00,1.6583,1.6586,1.6582,1.6583,136300000.0
2005-04-29 08:33:00,1.6584,1.6586,1.6583,1.6585,136300000.0
2005-04-29 08:34:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2005-04-29 08:35:00,1.6584,1.6588,1.658,1.6584,136300000.0
2005-04-29 08:36:00,1.6583,1.6588,1.6582,1.6588,136300000.0
2005-04-29 08:37:00,1.6589,1.6589,1.6581,1.6589,136300000.0
2005-04-29 08:38:00,1.659,1.6595,1.6588,1.6589,136300000.0
2005-04-29 08:39:00,1.6588,1.6596,1.6588,1.6592,136300000.0
2005-04-29 08:40:00,1.6591,1.6592,1.6582,1.6587,136300000.0
2005-04-29 08:41:00,1.6588,1.66,1.6588,1.6595,136300000.0
2005-04-29 08:42:00,1.6596,1.6597,1.6587,1.6592,136300000.0
2005-04-29 08:43:00,1.6591,1.6595,1.6591,1.6593,136300000.0
2005-04-29 08:44:00,1.6596,1.6598,1.6591,1.6595,136300000.0
2005-04-29 08:45:00,1.6594,1.6596,1.6589,1.6595,136300000.0
2005-04-29 08:46:00,1.6594,1.6599,1.6593,1.6597,136300000.0
2005-04-29 08:47:00,1.6596,1.6601,1.6592,1.6594,136300000.0
2005-04-29 08:48:00,1.6595,1.6603,1.6595,1.6598,136300000.0
2005-04-29 08:49:00,1.6599,1.6603,1.6599,1.6602,136300000.0
2005-04-29 08:50:00,1.6601,1.6605,1.6601,1.6603,136300000.0
2005-04-29 08:51:00,1.6602,1.6608,1.6601,1.6605,136300000.0
2005-04-29 08:52:00,1.6601,1.6602,1.6598,1.6601,136300000.0
2005-04-29 08:53:00,1.6598,1.6605,1.6598,1.66,136300000.0
2005-04-29 08:54:00,1.6601,1.6601,1.6596,1.6598,136300000.0
2005-04-29 08:55:00,1.6599,1.6601,1.6593,1.6601,136300000.0
2005-04-29 08:56:00,1.6599,1.6609,1.6598,1.6603,136300000.0
2005-04-29 08:57:00,1.6605,1.6613,1.6603,1.6612,136300000.0
2005-04-29 08:58:00,1.6613,1.6613,1.6606,1.6606,136300000.0
2005-04-29 08:59:00,1.6604,1.6607,1.66,1.6602,136300000.0
2005-04-29 09:00:00,1.6603,1.6608,1.6602,1.6607,136300000.0
2005-04-29 09:01:00,1.6605,1.6607,1.66,1.6601,136300000.0
2005-04-29 09:02:00,1.66,1.6609,1.66,1.6606,136300000.0
2005-04-29 09:03:00,1.6607,1.6607,1.66,1.6602,136300000.0
2005-04-29 09:04:00,1.66,1.6602,1.6599,1.66,136300000.0
2005-04-29 09:05:00,1.6599,1.6599,1.6589,1.6591,136300000.0
2005-04-29 09:06:00,1.6592,1.6592,1.6586,1.659,136300000.0
2005-04-29 09:07:00,1.6589,1.6591,1.6584,1.6585,136300000.0
2005-04-29 09:08:00,1.6584,1.6585,1.658,1.6581,136300000.0
2005-04-29 09:09:00,1.658,1.6586,1.658,1.6585,136300000.0
2005-04-29 09:10:00,1.6586,1.6586,1.6581,1.6582,136300000.0
2005-04-29 09:11:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2005-04-29 09:12:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2005-04-29 09:13:00,1.6586,1.6586,1.6582,1.6585,136300000.0
2005-04-29 09:14:00,1.6584,1.6585,1.6577,1.6579,136300000.0
2005-04-29 09:15:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2005-04-29 09:16:00,1.6578,1.6583,1.6578,1.6581,136300000.0
2005-04-29 09:17:00,1.658,1.6585,1.658,1.6583,136300000.0
2005-04-29 09:18:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2005-04-29 09:19:00,1.6584,1.6588,1.6583,1.6584,136300000.0
2005-04-29 09:20:00,1.6583,1.6585,1.6578,1.6585,136300000.0
2005-04-29 09:21:00,1.6584,1.6587,1.6582,1.6585,136300000.0
2005-04-29 09:22:00,1.6584,1.6589,1.6584,1.6586,136300000.0
2005-04-29 09:23:00,1.6587,1.6588,1.6581,1.6586,136300000.0
2005-04-29 09:24:00,1.6585,1.6586,1.6583,1.6586,136300000.0
2005-04-29 09:25:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2005-04-29 09:26:00,1.6585,1.659,1.658,1.6587,136300000.0
2005-04-29 09:27:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2005-04-29 09:28:00,1.659,1.6591,1.6588,1.6589,136300000.0
2005-04-29 09:29:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2005-04-29 09:30:00,1.6594,1.6595,1.6591,1.6593,136300000.0
2005-04-29 09:31:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-04-29 09:32:00,1.6593,1.6598,1.6589,1.6594,136300000.0
2005-04-29 09:33:00,1.6593,1.6597,1.6589,1.6589,136300000.0
2005-04-29 09:34:00,1.6588,1.6594,1.6588,1.6592,136300000.0
2005-04-29 09:35:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2005-04-29 09:36:00,1.6596,1.6596,1.6591,1.6592,136300000.0
2005-04-29 09:37:00,1.659,1.6593,1.6588,1.6592,136300000.0
2005-04-29 09:38:00,1.6591,1.6594,1.659,1.6592,136300000.0
2005-04-29 09:39:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-04-29 09:40:00,1.6591,1.6592,1.6587,1.6591,136300000.0
2005-04-29 09:41:00,1.6592,1.6592,1.6586,1.659,136300000.0
2005-04-29 09:42:00,1.6591,1.6591,1.6589,1.659,136300000.0
2005-04-29 09:43:00,1.6589,1.659,1.6585,1.6585,136300000.0
2005-04-29 09:44:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2005-04-29 09:45:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2005-04-29 09:46:00,1.6582,1.6583,1.658,1.6582,136300000.0
2005-04-29 09:47:00,1.6583,1.6587,1.6578,1.6583,136300000.0
2005-04-29 09:48:00,1.6585,1.6587,1.6583,1.6585,136300000.0
2005-04-29 09:49:00,1.6586,1.6591,1.6583,1.6583,136300000.0
2005-04-29 09:50:00,1.6583,1.6583,1.658,1.6581,136300000.0
2005-04-29 09:51:00,1.658,1.6586,1.658,1.6584,136300000.0
2005-04-29 09:52:00,1.6586,1.6587,1.6584,1.6586,136300000.0
2005-04-29 09:53:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-04-29 09:54:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-04-29 09:55:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2005-04-29 09:56:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-04-29 09:57:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-04-29 09:58:00,1.659,1.659,1.6584,1.6588,136300000.0
2005-04-29 09:59:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-04-29 10:00:00,1.6587,1.6591,1.6587,1.659,136300000.0
2005-04-29 10:01:00,1.6591,1.6593,1.659,1.6592,136300000.0
2005-04-29 10:02:00,1.659,1.659,1.6586,1.6588,136300000.0
2005-04-29 10:03:00,1.6586,1.6591,1.6585,1.6591,136300000.0
2005-04-29 10:04:00,1.659,1.659,1.6583,1.6583,136300000.0
2005-04-29 10:05:00,1.6582,1.6584,1.6581,1.6582,136300000.0
2005-04-29 10:06:00,1.6583,1.6585,1.6582,1.6582,136300000.0
2005-04-29 10:07:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2005-04-29 10:08:00,1.658,1.6584,1.6578,1.6578,136300000.0
2005-04-29 10:09:00,1.6579,1.658,1.6575,1.6579,136300000.0
2005-04-29 10:10:00,1.658,1.658,1.6577,1.6577,136300000.0
2005-04-29 10:11:00,1.6578,1.6578,1.6572,1.6574,136300000.0
2005-04-29 10:12:00,1.6575,1.6578,1.6573,1.6573,136300000.0
2005-04-29 10:13:00,1.6575,1.6576,1.6572,1.6573,136300000.0
2005-04-29 10:14:00,1.6574,1.6576,1.6573,1.6574,136300000.0
2005-04-29 10:15:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2005-04-29 10:16:00,1.6573,1.6575,1.6572,1.6572,136300000.0
2005-04-29 10:17:00,1.657,1.6574,1.657,1.6571,136300000.0
2005-04-29 10:18:00,1.6572,1.6572,1.6567,1.6568,136300000.0
2005-04-29 10:19:00,1.6569,1.657,1.6564,1.6566,136300000.0
2005-04-29 10:20:00,1.6565,1.657,1.6565,1.6568,136300000.0
2005-04-29 10:21:00,1.6569,1.6569,1.6566,1.6568,136300000.0
2005-04-29 10:22:00,1.6566,1.6569,1.6561,1.6562,136300000.0
2005-04-29 10:23:00,1.6563,1.6567,1.6556,1.6567,136300000.0
2005-04-29 10:24:00,1.6566,1.6569,1.6566,1.6567,136300000.0
2005-04-29 10:25:00,1.6568,1.6571,1.6567,1.6571,136300000.0
2005-04-29 10:26:00,1.6569,1.657,1.6563,1.6563,136300000.0
2005-04-29 10:27:00,1.6564,1.657,1.6564,1.6569,136300000.0
2005-04-29 10:28:00,1.657,1.6577,1.657,1.6575,136300000.0
2005-04-29 10:29:00,1.6574,1.6577,1.6573,1.6577,136300000.0
2005-04-29 10:30:00,1.6576,1.6578,1.6573,1.6574,136300000.0
2005-04-29 10:31:00,1.6572,1.6577,1.6571,1.6572,136300000.0
2005-04-29 10:32:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2005-04-29 10:33:00,1.6573,1.6575,1.6572,1.6575,136300000.0
2005-04-29 10:34:00,1.6574,1.6576,1.657,1.657,136300000.0
2005-04-29 10:35:00,1.6571,1.6574,1.6571,1.6573,136300000.0
2005-04-29 10:36:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2005-04-29 10:37:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2005-04-29 10:38:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-04-29 10:39:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2005-04-29 10:40:00,1.6578,1.6578,1.6574,1.6576,136300000.0
2005-04-29 10:41:00,1.6577,1.658,1.6575,1.6575,136300000.0
2005-04-29 10:42:00,1.6576,1.6577,1.6567,1.6569,136300000.0
2005-04-29 10:43:00,1.657,1.657,1.6566,1.6566,136300000.0
2005-04-29 10:44:00,1.6567,1.6572,1.6567,1.6571,136300000.0
2005-04-29 10:45:00,1.657,1.6572,1.6569,1.6569,136300000.0
2005-04-29 10:46:00,1.657,1.6574,1.657,1.6573,136300000.0
2005-04-29 10:47:00,1.6574,1.6577,1.6574,1.6576,136300000.0
2005-04-29 10:48:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-04-29 10:49:00,1.6576,1.6576,1.6573,1.6574,136300000.0
2005-04-29 10:50:00,1.6573,1.6574,1.6573,1.6573,136300000.0
2005-04-29 10:51:00,1.6574,1.6576,1.6573,1.6575,136300000.0
2005-04-29 10:53:00,1.6574,1.6575,1.6571,1.6572,136300000.0
2005-04-29 10:54:00,1.6571,1.6574,1.657,1.6571,136300000.0
2005-04-29 10:55:00,1.657,1.6571,1.6569,1.657,136300000.0
2005-04-29 10:56:00,1.6567,1.6581,1.6563,1.6563,136300000.0
2005-04-29 10:57:00,1.6561,1.6573,1.6561,1.657,136300000.0
2005-04-29 10:58:00,1.6569,1.6573,1.6569,1.6573,136300000.0
2005-04-29 10:59:00,1.6572,1.6575,1.657,1.6572,136300000.0
2005-04-29 11:00:00,1.6573,1.6573,1.6568,1.6568,136300000.0
2005-04-29 11:01:00,1.6566,1.6566,1.6534,1.655,136300000.0
2005-04-29 11:02:00,1.6552,1.6564,1.6552,1.6559,136300000.0
2005-04-29 11:03:00,1.6558,1.6558,1.6554,1.6556,136300000.0
2005-04-29 11:04:00,1.6557,1.6557,1.6549,1.6551,136300000.0
2005-04-29 11:05:00,1.6552,1.6555,1.6549,1.6555,136300000.0
2005-04-29 11:06:00,1.6554,1.6557,1.6551,1.6552,136300000.0
2005-04-29 11:07:00,1.655,1.655,1.6546,1.6548,136300000.0
2005-04-29 11:08:00,1.6549,1.6552,1.6547,1.6551,136300000.0
2005-04-29 11:09:00,1.655,1.6553,1.6548,1.6548,136300000.0
2005-04-29 11:10:00,1.6546,1.6552,1.6546,1.6552,136300000.0
2005-04-29 11:11:00,1.6551,1.6556,1.6551,1.6555,136300000.0
2005-04-29 11:12:00,1.6553,1.6554,1.6552,1.6553,136300000.0
2005-04-29 11:13:00,1.6552,1.6553,1.6544,1.6544,136300000.0
2005-04-29 11:14:00,1.6542,1.6543,1.653,1.6531,136300000.0
2005-04-29 11:15:00,1.653,1.6539,1.6529,1.6539,136300000.0
2005-04-29 11:16:00,1.6542,1.6542,1.653,1.653,136300000.0
2005-04-29 11:17:00,1.6529,1.6531,1.6521,1.6529,136300000.0
2005-04-29 11:18:00,1.653,1.6534,1.6528,1.6534,136300000.0
2005-04-29 11:19:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2005-04-29 11:20:00,1.653,1.6535,1.653,1.6535,136300000.0
2005-04-29 11:21:00,1.6534,1.6535,1.6531,1.6533,136300000.0
2005-04-29 11:22:00,1.6534,1.6539,1.6532,1.6535,136300000.0
2005-04-29 11:23:00,1.6534,1.6536,1.653,1.6532,136300000.0
2005-04-29 11:24:00,1.6531,1.6536,1.6528,1.6536,136300000.0
2005-04-29 11:25:00,1.6534,1.6534,1.6529,1.653,136300000.0
2005-04-29 11:26:00,1.6528,1.6531,1.6522,1.6527,136300000.0
2005-04-29 11:27:00,1.6528,1.6529,1.6523,1.6526,136300000.0
2005-04-29 11:28:00,1.6527,1.6533,1.6526,1.6532,136300000.0
2005-04-29 11:29:00,1.6531,1.6534,1.653,1.6532,136300000.0
2005-04-29 11:30:00,1.6533,1.6536,1.6532,1.6536,136300000.0
2005-04-29 11:31:00,1.6535,1.6538,1.6532,1.6532,136300000.0
2005-04-29 11:32:00,1.6531,1.6534,1.653,1.6531,136300000.0
2005-04-29 11:33:00,1.6532,1.6533,1.6528,1.6531,136300000.0
2005-04-29 11:34:00,1.653,1.6534,1.6529,1.6533,136300000.0
2005-04-29 11:35:00,1.6535,1.6535,1.6529,1.6532,136300000.0
2005-04-29 11:36:00,1.6531,1.6532,1.6528,1.6528,136300000.0
2005-04-29 11:37:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2005-04-29 11:38:00,1.6531,1.6536,1.653,1.6536,136300000.0
2005-04-29 11:39:00,1.6534,1.6538,1.6533,1.6534,136300000.0
2005-04-29 11:40:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2005-04-29 11:41:00,1.6535,1.6541,1.6535,1.6539,136300000.0
2005-04-29 11:42:00,1.6538,1.6543,1.6538,1.6543,136300000.0
2005-04-29 11:43:00,1.6542,1.6543,1.6533,1.6541,136300000.0
2005-04-29 11:44:00,1.654,1.654,1.6535,1.6539,136300000.0
2005-04-29 11:45:00,1.6538,1.654,1.6535,1.6535,136300000.0
2005-04-29 11:46:00,1.6534,1.6535,1.6529,1.6531,136300000.0
2005-04-29 11:47:00,1.6532,1.6535,1.6531,1.6531,136300000.0
2005-04-29 11:48:00,1.6532,1.6534,1.6523,1.6527,136300000.0
2005-04-29 11:49:00,1.6528,1.6531,1.6524,1.653,136300000.0
2005-04-29 11:50:00,1.653,1.6533,1.6529,1.6532,136300000.0
2005-04-29 11:51:00,1.6535,1.654,1.6534,1.6535,136300000.0
2005-04-29 11:52:00,1.6536,1.6542,1.6536,1.6541,136300000.0
2005-04-29 11:53:00,1.654,1.654,1.6537,1.6538,136300000.0
2005-04-29 11:54:00,1.6539,1.6542,1.6538,1.6542,136300000.0
2005-04-29 11:55:00,1.6543,1.6543,1.6538,1.6539,136300000.0
2005-04-29 11:56:00,1.654,1.654,1.6538,1.654,136300000.0
2005-04-29 11:57:00,1.6542,1.6542,1.6538,1.6539,136300000.0
2005-04-29 11:58:00,1.6541,1.6542,1.654,1.654,136300000.0
2005-04-29 11:59:00,1.6541,1.6543,1.654,1.654,136300000.0
2005-04-29 12:01:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-04-29 12:02:00,1.6542,1.6542,1.654,1.654,136300000.0
2005-04-29 12:03:00,1.6539,1.654,1.6539,1.6539,136300000.0
2005-04-29 12:04:00,1.654,1.654,1.6539,1.654,136300000.0
2005-04-29 12:05:00,1.6541,1.6541,1.6537,1.6538,136300000.0
2005-04-29 12:06:00,1.6539,1.6541,1.6539,1.654,136300000.0
2005-04-29 12:07:00,1.6541,1.6541,1.654,1.654,136300000.0
2005-04-29 12:08:00,1.6539,1.654,1.6539,1.654,136300000.0
2005-04-29 12:09:00,1.6543,1.6544,1.6539,1.6539,136300000.0
2005-04-29 12:10:00,1.6538,1.6545,1.6537,1.6544,136300000.0
2005-04-29 12:11:00,1.6547,1.6549,1.6545,1.6547,136300000.0
2005-04-29 12:12:00,1.6546,1.6548,1.6545,1.6546,136300000.0
2005-04-29 12:13:00,1.6545,1.6546,1.6543,1.6543,136300000.0
2005-04-29 12:14:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-04-29 12:15:00,1.6542,1.6543,1.6539,1.6543,136300000.0
2005-04-29 12:16:00,1.6544,1.6544,1.6538,1.6542,136300000.0
2005-04-29 12:17:00,1.6541,1.6541,1.6539,1.6541,136300000.0
2005-04-29 12:18:00,1.6543,1.6548,1.6543,1.6546,136300000.0
2005-04-29 12:19:00,1.6547,1.6548,1.6544,1.6548,136300000.0
2005-04-29 12:20:00,1.6549,1.6549,1.6545,1.6548,136300000.0
2005-04-29 12:21:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2005-04-29 12:22:00,1.6546,1.6549,1.6545,1.6546,136300000.0
2005-04-29 12:23:00,1.6547,1.6549,1.6545,1.6547,136300000.0
2005-04-29 12:24:00,1.6548,1.6554,1.6548,1.6553,136300000.0
2005-04-29 12:25:00,1.6552,1.656,1.6552,1.6554,136300000.0
2005-04-29 12:26:00,1.6555,1.6567,1.6555,1.6562,136300000.0
2005-04-29 12:27:00,1.656,1.6561,1.6557,1.6558,136300000.0
2005-04-29 12:28:00,1.6557,1.6558,1.655,1.6553,136300000.0
2005-04-29 12:29:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2005-04-29 12:30:00,1.6557,1.656,1.6553,1.6556,136300000.0
2005-04-29 12:31:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2005-04-29 12:32:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2005-04-29 12:33:00,1.6558,1.656,1.6556,1.6557,136300000.0
2005-04-29 12:34:00,1.6556,1.6556,1.6553,1.6556,136300000.0
2005-04-29 12:35:00,1.6557,1.6559,1.6556,1.6557,136300000.0
2005-04-29 12:36:00,1.6556,1.6558,1.6554,1.6556,136300000.0
2005-04-29 12:37:00,1.6556,1.6558,1.6552,1.6557,136300000.0
2005-04-29 12:38:00,1.6558,1.6558,1.6555,1.6558,136300000.0
2005-04-29 12:39:00,1.6557,1.6557,1.6553,1.6556,136300000.0
2005-04-29 12:40:00,1.6554,1.6556,1.6551,1.6551,136300000.0
2005-04-29 12:41:00,1.6552,1.6554,1.6551,1.6553,136300000.0
2005-04-29 12:42:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2005-04-29 12:43:00,1.6553,1.6553,1.6549,1.6549,136300000.0
2005-04-29 12:44:00,1.655,1.6554,1.655,1.6552,136300000.0
2005-04-29 12:45:00,1.6553,1.6556,1.6553,1.6553,136300000.0
2005-04-29 12:46:00,1.6551,1.6552,1.6549,1.6549,136300000.0
2005-04-29 12:47:00,1.655,1.6552,1.6549,1.655,136300000.0
2005-04-29 12:48:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2005-04-29 12:49:00,1.6548,1.6552,1.6548,1.6552,136300000.0
2005-04-29 12:50:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-04-29 12:51:00,1.6551,1.6551,1.6545,1.6549,136300000.0
2005-04-29 12:52:00,1.655,1.6551,1.6547,1.6547,136300000.0
2005-04-29 12:53:00,1.6551,1.6551,1.6546,1.6547,136300000.0
2005-04-29 12:54:00,1.6548,1.655,1.6547,1.6548,136300000.0
2005-04-29 12:55:00,1.6549,1.6551,1.6548,1.6551,136300000.0
2005-04-29 12:56:00,1.655,1.6553,1.6549,1.6551,136300000.0
2005-04-29 12:57:00,1.655,1.6551,1.6547,1.6548,136300000.0
2005-04-29 12:58:00,1.6549,1.6551,1.6545,1.6546,136300000.0
2005-04-29 12:59:00,1.6541,1.6548,1.6541,1.6545,136300000.0
2005-04-29 13:00:00,1.6547,1.6549,1.6545,1.6546,136300000.0
2005-04-29 13:01:00,1.6547,1.6549,1.6544,1.6544,136300000.0
2005-04-29 13:02:00,1.6545,1.6548,1.6543,1.6548,136300000.0
2005-04-29 13:03:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2005-04-29 13:04:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2005-04-29 13:05:00,1.6544,1.6547,1.6544,1.6546,136300000.0
2005-04-29 13:06:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2005-04-29 13:07:00,1.6545,1.6547,1.6543,1.6546,136300000.0
2005-04-29 13:08:00,1.6547,1.6548,1.6546,1.6547,136300000.0
2005-04-29 13:09:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2005-04-29 13:10:00,1.6544,1.6545,1.6542,1.6545,136300000.0
2005-04-29 13:11:00,1.6543,1.6547,1.6543,1.6545,136300000.0
2005-04-29 13:12:00,1.6546,1.6546,1.6543,1.6545,136300000.0
2005-04-29 13:13:00,1.6546,1.6546,1.6542,1.6545,136300000.0
2005-04-29 13:14:00,1.6541,1.6544,1.6539,1.6543,136300000.0
2005-04-29 13:15:00,1.6542,1.6547,1.6541,1.6544,136300000.0
2005-04-29 13:16:00,1.6545,1.6547,1.6543,1.6547,136300000.0
2005-04-29 13:17:00,1.6548,1.655,1.6547,1.6547,136300000.0
2005-04-29 13:18:00,1.6548,1.6548,1.6545,1.6546,136300000.0
2005-04-29 13:19:00,1.6547,1.6549,1.6546,1.6549,136300000.0
2005-04-29 13:20:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-04-29 13:21:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2005-04-29 13:22:00,1.655,1.6552,1.655,1.6551,136300000.0
2005-04-29 13:23:00,1.655,1.656,1.655,1.6557,136300000.0
2005-04-29 13:24:00,1.6558,1.656,1.6557,1.6558,136300000.0
2005-04-29 13:25:00,1.6556,1.6559,1.6552,1.6552,136300000.0
2005-04-29 13:26:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-04-29 13:27:00,1.6549,1.6552,1.6548,1.6552,136300000.0
2005-04-29 13:28:00,1.6553,1.6554,1.6552,1.6553,136300000.0
2005-04-29 13:29:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2005-04-29 13:30:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-04-29 13:31:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2005-04-29 13:32:00,1.6551,1.6555,1.6551,1.6551,136300000.0
2005-04-29 13:33:00,1.6552,1.6554,1.6551,1.6554,136300000.0
2005-04-29 13:34:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2005-04-29 13:35:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2005-04-29 13:36:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-04-29 13:37:00,1.6554,1.6555,1.6551,1.6553,136300000.0
2005-04-29 13:38:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-04-29 13:39:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2005-04-29 13:40:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2005-04-29 13:41:00,1.6556,1.6559,1.6552,1.6552,136300000.0
2005-04-29 13:42:00,1.6551,1.6553,1.6551,1.6552,136300000.0
2005-04-29 13:43:00,1.6553,1.6556,1.6552,1.6556,136300000.0
2005-04-29 13:44:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2005-04-29 13:45:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-04-29 13:46:00,1.6552,1.6552,1.6549,1.6549,136300000.0
2005-04-29 13:47:00,1.6548,1.655,1.6547,1.6548,136300000.0
2005-04-29 13:48:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-04-29 13:49:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2005-04-29 13:50:00,1.6549,1.6552,1.6548,1.6548,136300000.0
2005-04-29 13:51:00,1.6549,1.6552,1.6547,1.6548,136300000.0
2005-04-29 13:52:00,1.6547,1.6549,1.6545,1.6547,136300000.0
2005-04-29 13:53:00,1.6548,1.6551,1.6548,1.6549,136300000.0
2005-04-29 13:54:00,1.655,1.655,1.6548,1.6549,136300000.0
2005-04-29 13:55:00,1.655,1.6551,1.6549,1.6551,136300000.0
2005-04-29 13:56:00,1.655,1.6551,1.6546,1.6549,136300000.0
2005-04-29 13:57:00,1.6546,1.6549,1.6546,1.6548,136300000.0
2005-04-29 13:58:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-04-29 13:59:00,1.6549,1.655,1.6548,1.6549,136300000.0
2005-04-29 14:00:00,1.655,1.655,1.6548,1.6549,136300000.0
2005-04-29 14:01:00,1.655,1.6551,1.6548,1.6548,136300000.0
2005-04-29 14:02:00,1.6549,1.655,1.6547,1.6547,136300000.0
2005-04-29 14:03:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2005-04-29 14:04:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-04-29 14:06:00,1.6545,1.6548,1.6545,1.6548,136300000.0
2005-04-29 14:07:00,1.6547,1.6549,1.6546,1.6549,136300000.0
2005-04-29 14:08:00,1.655,1.6553,1.6549,1.6553,136300000.0
2005-04-29 14:09:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2005-04-29 14:10:00,1.6553,1.6555,1.6552,1.6555,136300000.0
2005-04-29 14:11:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2005-04-29 14:12:00,1.6557,1.6557,1.6554,1.6555,136300000.0
2005-04-29 14:13:00,1.6554,1.656,1.6553,1.6558,136300000.0
2005-04-29 14:14:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2005-04-29 14:15:00,1.6555,1.6558,1.6553,1.6553,136300000.0
2005-04-29 14:16:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2005-04-29 14:17:00,1.6552,1.6555,1.655,1.655,136300000.0
2005-04-29 14:18:00,1.6551,1.6555,1.6551,1.6552,136300000.0
2005-04-29 14:19:00,1.6551,1.6554,1.6547,1.6548,136300000.0
2005-04-29 14:20:00,1.6547,1.655,1.6547,1.655,136300000.0
2005-04-29 14:21:00,1.6548,1.6555,1.6548,1.6555,136300000.0
2005-04-29 14:22:00,1.6556,1.6559,1.6553,1.6557,136300000.0
2005-04-29 14:23:00,1.6559,1.656,1.6555,1.6557,136300000.0
2005-04-29 14:24:00,1.6558,1.6559,1.6552,1.6552,136300000.0
2005-04-29 14:25:00,1.6551,1.6559,1.6551,1.6553,136300000.0
2005-04-29 14:26:00,1.6551,1.6553,1.6549,1.655,136300000.0
2005-04-29 14:27:00,1.6553,1.6553,1.6539,1.6546,136300000.0
2005-04-29 14:28:00,1.6548,1.6551,1.6545,1.6551,136300000.0
2005-04-29 14:29:00,1.6548,1.6551,1.6543,1.6543,136300000.0
2005-04-29 14:30:00,1.6544,1.6549,1.6537,1.6543,136300000.0
2005-04-29 14:31:00,1.6545,1.6549,1.6539,1.6542,136300000.0
2005-04-29 14:32:00,1.654,1.6553,1.654,1.6545,136300000.0
2005-04-29 14:33:00,1.6547,1.6551,1.6543,1.6543,136300000.0
2005-04-29 14:34:00,1.6545,1.6548,1.6542,1.6548,136300000.0
2005-04-29 14:35:00,1.6547,1.6551,1.6547,1.655,136300000.0
2005-04-29 14:36:00,1.6551,1.6551,1.6547,1.6549,136300000.0
2005-04-29 14:37:00,1.655,1.6551,1.6546,1.6546,136300000.0
2005-04-29 14:38:00,1.6547,1.6551,1.6546,1.6549,136300000.0
2005-04-29 14:39:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2005-04-29 14:40:00,1.6545,1.6552,1.6543,1.6552,136300000.0
2005-04-29 14:41:00,1.655,1.6557,1.6549,1.6554,136300000.0
2005-04-29 14:42:00,1.6552,1.6556,1.6546,1.6547,136300000.0
2005-04-29 14:43:00,1.6548,1.655,1.6547,1.6547,136300000.0
2005-04-29 14:44:00,1.655,1.6555,1.655,1.6554,136300000.0
2005-04-29 14:45:00,1.6555,1.6557,1.6554,1.6554,136300000.0
2005-04-29 14:46:00,1.6555,1.6557,1.6553,1.6553,136300000.0
2005-04-29 14:47:00,1.6554,1.6556,1.6552,1.6554,136300000.0
2005-04-29 14:48:00,1.6552,1.6552,1.655,1.655,136300000.0
2005-04-29 14:49:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2005-04-29 14:50:00,1.6547,1.6548,1.654,1.6546,136300000.0
2005-04-29 14:51:00,1.6548,1.6549,1.6543,1.6547,136300000.0
2005-04-29 14:52:00,1.6546,1.6549,1.6543,1.6548,136300000.0
2005-04-29 14:53:00,1.6549,1.6549,1.6545,1.6548,136300000.0
2005-04-29 14:54:00,1.6547,1.6548,1.6543,1.6547,136300000.0
2005-04-29 14:55:00,1.6549,1.6554,1.6544,1.6546,136300000.0
2005-04-29 14:56:00,1.6548,1.6548,1.6542,1.6548,136300000.0
2005-04-29 14:57:00,1.6547,1.6549,1.654,1.6549,136300000.0
2005-04-29 14:58:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2005-04-29 14:59:00,1.6544,1.6544,1.6535,1.6544,136300000.0
2005-04-29 15:00:00,1.6543,1.6547,1.6542,1.6544,136300000.0
2005-04-29 15:01:00,1.6547,1.6547,1.6539,1.6541,136300000.0
2005-04-29 15:02:00,1.654,1.6543,1.6538,1.6543,136300000.0
2005-04-29 15:03:00,1.654,1.6546,1.6539,1.6545,136300000.0
2005-04-29 15:04:00,1.6544,1.6548,1.6539,1.6544,136300000.0
2005-04-29 15:05:00,1.6542,1.6545,1.6542,1.6544,136300000.0
2005-04-29 15:06:00,1.6543,1.6547,1.6539,1.6542,136300000.0
2005-04-29 15:07:00,1.6542,1.6548,1.6541,1.6547,136300000.0
2005-04-29 15:08:00,1.6546,1.6546,1.6541,1.6542,136300000.0
2005-04-29 15:09:00,1.6543,1.6546,1.6542,1.6545,136300000.0
2005-04-29 15:10:00,1.6544,1.6546,1.6543,1.6543,136300000.0
2005-04-29 15:11:00,1.6544,1.6545,1.654,1.6542,136300000.0
2005-04-29 15:12:00,1.6544,1.6547,1.6543,1.6545,136300000.0
2005-04-29 15:13:00,1.6546,1.6549,1.6544,1.6549,136300000.0
2005-04-29 15:14:00,1.6548,1.6549,1.6543,1.6547,136300000.0
2005-04-29 15:15:00,1.6549,1.6552,1.654,1.6544,136300000.0
2005-04-29 15:16:00,1.6545,1.6545,1.654,1.6541,136300000.0
2005-04-29 15:17:00,1.6543,1.6547,1.6538,1.6547,136300000.0
2005-04-29 15:18:00,1.6544,1.6547,1.6542,1.6545,136300000.0
2005-04-29 15:19:00,1.6546,1.6546,1.6542,1.6542,136300000.0
2005-04-29 15:20:00,1.6539,1.6544,1.6538,1.6543,136300000.0
2005-04-29 15:21:00,1.6544,1.6545,1.6541,1.6544,136300000.0
2005-04-29 15:22:00,1.6545,1.6549,1.6543,1.6549,136300000.0
2005-04-29 15:23:00,1.6547,1.6548,1.6544,1.6547,136300000.0
2005-04-29 15:24:00,1.6546,1.6547,1.6544,1.6547,136300000.0
2005-04-29 15:25:00,1.6544,1.6551,1.6543,1.6547,136300000.0
2005-04-29 15:26:00,1.6548,1.6548,1.654,1.6541,136300000.0
2005-04-29 15:27:00,1.6543,1.6546,1.6541,1.6542,136300000.0
2005-04-29 15:28:00,1.6544,1.6546,1.6542,1.6543,136300000.0
2005-04-29 15:29:00,1.6544,1.6545,1.6537,1.6537,136300000.0
2005-04-29 15:30:00,1.6539,1.6542,1.6539,1.654,136300000.0
2005-04-29 15:31:00,1.6539,1.6541,1.6539,1.654,136300000.0
2005-04-29 15:32:00,1.6542,1.6549,1.6541,1.6543,136300000.0
2005-04-29 15:33:00,1.6545,1.6545,1.6537,1.6539,136300000.0
2005-04-29 15:34:00,1.6541,1.6542,1.6538,1.6541,136300000.0
2005-04-29 15:35:00,1.654,1.6541,1.6536,1.6537,136300000.0
2005-04-29 15:36:00,1.6539,1.6539,1.6536,1.6538,136300000.0
2005-04-29 15:37:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2005-04-29 15:38:00,1.654,1.6544,1.654,1.6544,136300000.0
2005-04-29 15:39:00,1.6545,1.6546,1.6538,1.6539,136300000.0
2005-04-29 15:40:00,1.654,1.654,1.6535,1.6537,136300000.0
2005-04-29 15:41:00,1.6538,1.654,1.6536,1.6538,136300000.0
2005-04-29 15:42:00,1.6539,1.6539,1.6536,1.6539,136300000.0
2005-04-29 15:43:00,1.654,1.654,1.653,1.6535,136300000.0
2005-04-29 15:44:00,1.6534,1.6536,1.653,1.653,136300000.0
2005-04-29 15:45:00,1.6529,1.6534,1.6529,1.6533,136300000.0
2005-04-29 15:46:00,1.6534,1.6535,1.653,1.653,136300000.0
2005-04-29 15:47:00,1.6533,1.6535,1.6525,1.6528,136300000.0
2005-04-29 15:48:00,1.6527,1.6534,1.6527,1.6531,136300000.0
2005-04-29 15:49:00,1.6533,1.6537,1.6528,1.6537,136300000.0
2005-04-29 15:50:00,1.6538,1.6539,1.6533,1.6535,136300000.0
2005-04-29 15:51:00,1.6536,1.6542,1.6533,1.6533,136300000.0
2005-04-29 15:52:00,1.6534,1.6538,1.6534,1.6535,136300000.0
2005-04-29 15:53:00,1.6537,1.6539,1.6535,1.6538,136300000.0
2005-04-29 15:54:00,1.6539,1.6539,1.6533,1.6533,136300000.0
2005-04-29 15:55:00,1.6532,1.6538,1.6529,1.6538,136300000.0
2005-04-29 15:56:00,1.6535,1.654,1.6532,1.654,136300000.0
2005-04-29 15:57:00,1.6537,1.6537,1.6528,1.6528,136300000.0
2005-04-29 15:58:00,1.6532,1.6543,1.6529,1.6529,136300000.0
2005-04-29 15:59:00,1.6527,1.6537,1.6525,1.653,136300000.0
2005-04-29 16:00:00,1.6528,1.6529,1.6519,1.6523,136300000.0
2005-04-29 16:01:00,1.6525,1.6528,1.6516,1.6519,136300000.0
2005-04-29 16:02:00,1.6518,1.6523,1.6517,1.6517,136300000.0
2005-04-29 16:03:00,1.6519,1.6524,1.6519,1.6521,136300000.0
2005-04-29 16:04:00,1.652,1.6521,1.6517,1.6517,136300000.0
2005-04-29 16:05:00,1.6516,1.652,1.6515,1.6519,136300000.0
2005-04-29 16:06:00,1.652,1.652,1.6516,1.6519,136300000.0
2005-04-29 16:07:00,1.652,1.6523,1.6518,1.6519,136300000.0
2005-04-29 16:08:00,1.652,1.6521,1.6515,1.652,136300000.0
2005-04-29 16:09:00,1.6517,1.6523,1.6516,1.6523,136300000.0
2005-04-29 16:10:00,1.6524,1.6525,1.6521,1.6525,136300000.0
2005-04-29 16:11:00,1.6526,1.653,1.6522,1.6528,136300000.0
2005-04-29 16:12:00,1.6527,1.6531,1.6524,1.6524,136300000.0
2005-04-29 16:13:00,1.6526,1.6526,1.6523,1.6525,136300000.0
2005-04-29 16:14:00,1.6526,1.6528,1.6524,1.6528,136300000.0
2005-04-29 16:15:00,1.6526,1.6526,1.6521,1.6525,136300000.0
2005-04-29 16:16:00,1.6523,1.6526,1.652,1.6524,136300000.0
2005-04-29 16:17:00,1.6527,1.653,1.6519,1.652,136300000.0
2005-04-29 16:18:00,1.6519,1.6523,1.6517,1.6519,136300000.0
2005-04-29 16:19:00,1.6518,1.6521,1.6514,1.6516,136300000.0
2005-04-29 16:20:00,1.6515,1.6517,1.6509,1.6512,136300000.0
2005-04-29 16:21:00,1.6511,1.6516,1.6507,1.6512,136300000.0
2005-04-29 16:22:00,1.6514,1.6519,1.6514,1.6514,136300000.0
2005-04-29 16:23:00,1.6515,1.6516,1.6512,1.6515,136300000.0
2005-04-29 16:24:00,1.6513,1.6515,1.6509,1.6514,136300000.0
2005-04-29 16:25:00,1.6513,1.6518,1.6512,1.6515,136300000.0
2005-04-29 16:26:00,1.6516,1.6519,1.6515,1.6516,136300000.0
2005-04-29 16:27:00,1.6515,1.6519,1.6514,1.6515,136300000.0
2005-04-29 16:28:00,1.6516,1.6518,1.6514,1.6516,136300000.0
2005-04-29 16:29:00,1.6518,1.6518,1.6515,1.6518,136300000.0
2005-04-29 16:30:00,1.6515,1.6519,1.6515,1.6519,136300000.0
2005-04-29 16:31:00,1.6516,1.6519,1.6514,1.6518,136300000.0
2005-04-29 16:32:00,1.6516,1.6525,1.6516,1.6519,136300000.0
2005-04-29 16:33:00,1.652,1.652,1.6515,1.6516,136300000.0
2005-04-29 16:34:00,1.6517,1.6517,1.6505,1.6508,136300000.0
2005-04-29 16:35:00,1.6511,1.6511,1.6499,1.6504,136300000.0
2005-04-29 16:36:00,1.6505,1.6506,1.6502,1.6504,136300000.0
2005-04-29 16:37:00,1.6502,1.6507,1.65,1.6503,136300000.0
2005-04-29 16:38:00,1.6505,1.6508,1.6504,1.6504,136300000.0
2005-04-29 16:39:00,1.6506,1.6507,1.6503,1.6506,136300000.0
2005-04-29 16:40:00,1.6505,1.6507,1.6504,1.6506,136300000.0
2005-04-29 16:41:00,1.6505,1.6508,1.6503,1.6505,136300000.0
2005-04-29 16:42:00,1.6507,1.651,1.6504,1.6504,136300000.0
2005-04-29 16:43:00,1.6508,1.6508,1.6505,1.6508,136300000.0
2005-04-29 16:44:00,1.6509,1.6511,1.6507,1.6508,136300000.0
2005-04-29 16:45:00,1.6506,1.6506,1.6495,1.6499,136300000.0
2005-04-29 16:46:00,1.6497,1.6505,1.6497,1.6502,136300000.0
2005-04-29 16:47:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2005-04-29 16:48:00,1.6503,1.6506,1.6502,1.6505,136300000.0
2005-04-29 16:49:00,1.6506,1.6506,1.6503,1.6504,136300000.0
2005-04-29 16:50:00,1.6503,1.6503,1.6499,1.6502,136300000.0
2005-04-29 16:51:00,1.65,1.6505,1.65,1.6504,136300000.0
2005-04-29 16:52:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2005-04-29 16:53:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2005-04-29 16:54:00,1.6506,1.6508,1.6503,1.6507,136300000.0
2005-04-29 16:55:00,1.6512,1.6512,1.6503,1.6507,136300000.0
2005-04-29 16:56:00,1.6505,1.6511,1.6502,1.6506,136300000.0
2005-04-29 16:57:00,1.6503,1.6512,1.6502,1.6512,136300000.0
2005-04-29 16:58:00,1.6511,1.6513,1.6506,1.6513,136300000.0
2005-04-29 16:59:00,1.6515,1.6531,1.6515,1.6525,136300000.0
2005-04-29 17:00:00,1.6526,1.6529,1.6509,1.6513,136300000.0
2005-04-29 17:01:00,1.6511,1.6512,1.6496,1.6506,136300000.0
2005-04-29 17:02:00,1.651,1.651,1.65,1.6504,136300000.0
2005-04-29 17:03:00,1.6503,1.6503,1.6498,1.6501,136300000.0
2005-04-29 17:04:00,1.6503,1.6505,1.6499,1.6505,136300000.0
2005-04-29 17:05:00,1.6506,1.6509,1.6499,1.6504,136300000.0
2005-04-29 17:06:00,1.6505,1.6509,1.6503,1.6508,136300000.0
2005-04-29 17:07:00,1.6509,1.6514,1.6507,1.6514,136300000.0
2005-04-29 17:08:00,1.6513,1.6513,1.651,1.6511,136300000.0
2005-04-29 17:09:00,1.6512,1.6515,1.651,1.6513,136300000.0
2005-04-29 17:10:00,1.6512,1.652,1.6512,1.6518,136300000.0
2005-04-29 17:11:00,1.6517,1.6521,1.6515,1.652,136300000.0
2005-04-29 17:12:00,1.6519,1.6521,1.6515,1.6516,136300000.0
2005-04-29 17:13:00,1.6515,1.6519,1.6514,1.6514,136300000.0
2005-04-29 17:14:00,1.6516,1.6517,1.6512,1.6512,136300000.0
2005-04-29 17:15:00,1.6513,1.6519,1.6513,1.6515,136300000.0
2005-04-29 17:16:00,1.6513,1.652,1.6511,1.6519,136300000.0
2005-04-29 17:17:00,1.6521,1.6526,1.652,1.6523,136300000.0
2005-04-29 17:18:00,1.6524,1.6524,1.6516,1.652,136300000.0
2005-04-29 17:19:00,1.6521,1.6523,1.652,1.652,136300000.0
2005-04-29 17:20:00,1.6519,1.6524,1.6518,1.6523,136300000.0
2005-04-29 17:21:00,1.6522,1.6525,1.6519,1.6523,136300000.0
2005-04-29 17:22:00,1.6524,1.6526,1.6522,1.6524,136300000.0
2005-04-29 17:23:00,1.6525,1.6527,1.6519,1.6525,136300000.0
2005-04-29 17:24:00,1.6524,1.6529,1.6515,1.6515,136300000.0
2005-04-29 17:25:00,1.6514,1.6522,1.6514,1.6515,136300000.0
2005-04-29 17:26:00,1.6516,1.6521,1.6515,1.652,136300000.0
2005-04-29 17:27:00,1.6516,1.652,1.6512,1.6514,136300000.0
2005-04-29 17:28:00,1.6515,1.6519,1.6514,1.6519,136300000.0
2005-04-29 17:29:00,1.652,1.652,1.6513,1.6515,136300000.0
2005-04-29 17:30:00,1.6516,1.6519,1.6515,1.6518,136300000.0
2005-04-29 17:31:00,1.6517,1.6517,1.6509,1.6513,136300000.0
2005-04-29 17:32:00,1.6512,1.6512,1.6509,1.6511,136300000.0
2005-04-29 17:33:00,1.6512,1.6513,1.6506,1.6508,136300000.0
2005-04-29 17:34:00,1.6509,1.6509,1.6498,1.65,136300000.0
2005-04-29 17:35:00,1.6499,1.6505,1.6498,1.6505,136300000.0
2005-04-29 17:36:00,1.6504,1.6505,1.6494,1.65,136300000.0
2005-04-29 17:37:00,1.6499,1.6499,1.6494,1.6497,136300000.0
2005-04-29 17:38:00,1.6496,1.6499,1.6495,1.6497,136300000.0
2005-04-29 17:39:00,1.6498,1.6498,1.6493,1.6494,136300000.0
2005-04-29 17:40:00,1.6494,1.6498,1.6492,1.6495,136300000.0
2005-04-29 17:41:00,1.6494,1.6498,1.6492,1.6494,136300000.0
2005-04-29 17:42:00,1.6495,1.6498,1.6491,1.6491,136300000.0
2005-04-29 17:43:00,1.6492,1.6495,1.6487,1.6489,136300000.0
2005-04-29 17:44:00,1.6488,1.6494,1.6488,1.6492,136300000.0
2005-04-29 17:45:00,1.6493,1.6496,1.6492,1.6494,136300000.0
2005-04-29 17:46:00,1.6493,1.6495,1.6493,1.6493,136300000.0
2005-04-29 17:47:00,1.6494,1.6498,1.6494,1.6498,136300000.0
2005-04-29 17:48:00,1.6499,1.6499,1.6495,1.6499,136300000.0
2005-04-29 17:49:00,1.6498,1.6499,1.6494,1.6494,136300000.0
2005-04-29 17:50:00,1.6493,1.6495,1.6491,1.6492,136300000.0
2005-04-29 17:51:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2005-04-29 17:52:00,1.6494,1.6499,1.6492,1.6495,136300000.0
2005-04-29 17:53:00,1.6494,1.6496,1.6492,1.6494,136300000.0
2005-04-29 17:54:00,1.6496,1.6496,1.6491,1.6491,136300000.0
2005-04-29 17:55:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2005-04-29 17:56:00,1.6493,1.6495,1.6492,1.6492,136300000.0
2005-04-29 17:57:00,1.6493,1.6493,1.6487,1.6488,136300000.0
2005-04-29 17:58:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-04-29 17:59:00,1.6484,1.6484,1.6481,1.6484,136300000.0
2005-04-29 18:00:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-04-29 18:01:00,1.6488,1.649,1.6485,1.649,136300000.0
2005-04-29 18:02:00,1.6489,1.649,1.6485,1.6487,136300000.0
2005-04-29 18:03:00,1.6485,1.649,1.6485,1.6487,136300000.0
2005-04-29 18:04:00,1.6488,1.6489,1.6485,1.6488,136300000.0
2005-04-29 18:05:00,1.649,1.6495,1.6487,1.6494,136300000.0
2005-04-29 18:06:00,1.6493,1.6494,1.6488,1.6493,136300000.0
2005-04-29 18:07:00,1.6492,1.6497,1.649,1.6494,136300000.0
2005-04-29 18:08:00,1.6495,1.6498,1.6494,1.6497,136300000.0
2005-04-29 18:09:00,1.6496,1.6499,1.6494,1.6495,136300000.0
2005-04-29 18:10:00,1.6498,1.65,1.6494,1.6499,136300000.0
2005-04-29 18:11:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2005-04-29 18:12:00,1.6496,1.65,1.6496,1.6499,136300000.0
2005-04-29 18:13:00,1.65,1.6502,1.6499,1.65,136300000.0
2005-04-29 18:14:00,1.6499,1.65,1.6497,1.6498,136300000.0
2005-04-29 18:15:00,1.6498,1.6499,1.6492,1.6494,136300000.0
2005-04-29 18:16:00,1.6493,1.6493,1.6487,1.649,136300000.0
2005-04-29 18:17:00,1.6489,1.649,1.6488,1.6489,136300000.0
2005-04-29 18:18:00,1.6488,1.6493,1.6485,1.649,136300000.0
2005-04-29 18:19:00,1.6492,1.6492,1.6488,1.6489,136300000.0
2005-04-29 18:20:00,1.649,1.6492,1.6488,1.6488,136300000.0
2005-04-29 18:21:00,1.649,1.649,1.6487,1.6489,136300000.0
2005-04-29 18:22:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-04-29 18:23:00,1.6484,1.6484,1.6477,1.6479,136300000.0
2005-04-29 18:24:00,1.648,1.6483,1.6477,1.648,136300000.0
2005-04-29 18:25:00,1.6481,1.6484,1.6481,1.6483,136300000.0
2005-04-29 18:26:00,1.6484,1.6485,1.6482,1.6482,136300000.0
2005-04-29 18:27:00,1.6481,1.6484,1.6476,1.6484,136300000.0
2005-04-29 18:28:00,1.6483,1.6483,1.648,1.6481,136300000.0
2005-04-29 18:29:00,1.6482,1.6489,1.6482,1.6489,136300000.0
2005-04-29 18:30:00,1.6488,1.6489,1.6484,1.6484,136300000.0
2005-04-29 18:31:00,1.6485,1.6485,1.6482,1.6483,136300000.0
2005-04-29 18:32:00,1.6485,1.6485,1.6482,1.6484,136300000.0
2005-04-29 18:33:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2005-04-29 18:34:00,1.6485,1.649,1.6485,1.6487,136300000.0
2005-04-29 18:35:00,1.6485,1.6489,1.6479,1.6484,136300000.0
2005-04-29 18:36:00,1.6485,1.6487,1.6482,1.6482,136300000.0
2005-04-29 18:37:00,1.648,1.648,1.6472,1.6476,136300000.0
2005-04-29 18:38:00,1.6478,1.6479,1.6473,1.6477,136300000.0
2005-04-29 18:39:00,1.6475,1.6482,1.647,1.6482,136300000.0
2005-04-29 18:40:00,1.648,1.6481,1.6477,1.6477,136300000.0
2005-04-29 18:41:00,1.6475,1.6479,1.6473,1.6473,136300000.0
2005-04-29 18:42:00,1.6478,1.6479,1.6476,1.6476,136300000.0
2005-04-29 18:43:00,1.6476,1.6484,1.6475,1.6482,136300000.0
2005-04-29 18:44:00,1.6483,1.6485,1.648,1.648,136300000.0
2005-04-29 18:45:00,1.6479,1.648,1.6479,1.648,136300000.0
2005-04-29 18:46:00,1.6481,1.6484,1.648,1.6483,136300000.0
2005-04-29 18:47:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-04-29 18:48:00,1.6482,1.6485,1.6482,1.6483,136300000.0
2005-04-29 18:49:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2005-04-29 18:50:00,1.6485,1.6488,1.6484,1.6487,136300000.0
2005-04-29 18:51:00,1.6488,1.6488,1.6482,1.6484,136300000.0
2005-04-29 18:52:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-04-29 18:53:00,1.6485,1.6488,1.6483,1.6483,136300000.0
2005-04-29 18:54:00,1.6484,1.6487,1.6483,1.6485,136300000.0
2005-04-29 18:55:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2005-04-29 18:56:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2005-04-29 18:57:00,1.6485,1.6489,1.6485,1.6489,136300000.0
2005-04-29 18:58:00,1.649,1.649,1.6488,1.6489,136300000.0
2005-04-29 18:59:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-04-29 19:00:00,1.6487,1.6489,1.6484,1.6485,136300000.0
2005-04-29 19:01:00,1.6484,1.6487,1.6483,1.6485,136300000.0
2005-04-29 19:03:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-04-29 19:04:00,1.649,1.649,1.6487,1.6488,136300000.0
2005-04-29 19:05:00,1.6487,1.6488,1.6482,1.6484,136300000.0
2005-04-29 19:06:00,1.6483,1.6485,1.6482,1.6484,136300000.0
2005-04-29 19:07:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-04-29 19:09:00,1.6489,1.6492,1.6485,1.6492,136300000.0
2005-04-29 19:10:00,1.649,1.6493,1.6487,1.6489,136300000.0
2005-04-29 19:11:00,1.649,1.649,1.6487,1.6488,136300000.0
2005-04-29 19:12:00,1.649,1.6492,1.6489,1.6492,136300000.0
2005-04-29 19:13:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-04-29 19:14:00,1.6485,1.6487,1.6484,1.6487,136300000.0
2005-04-29 19:15:00,1.6485,1.6489,1.6485,1.6487,136300000.0
2005-04-29 19:16:00,1.6484,1.6485,1.6482,1.6483,136300000.0
2005-04-29 19:17:00,1.6484,1.6484,1.648,1.6482,136300000.0
2005-04-29 19:18:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2005-04-29 19:19:00,1.648,1.648,1.6478,1.6479,136300000.0
2005-04-29 19:20:00,1.6478,1.6479,1.6476,1.6476,136300000.0
2005-04-29 19:21:00,1.6477,1.648,1.6477,1.648,136300000.0
2005-04-29 19:22:00,1.6481,1.6482,1.6477,1.6477,136300000.0
2005-04-29 19:23:00,1.6479,1.6483,1.6477,1.648,136300000.0
2005-04-29 19:24:00,1.6478,1.648,1.6473,1.6476,136300000.0
2005-04-29 19:25:00,1.6475,1.6475,1.6461,1.6472,136300000.0
2005-04-29 19:26:00,1.6473,1.6476,1.6462,1.6463,136300000.0
2005-04-29 19:27:00,1.6462,1.6472,1.6462,1.6468,136300000.0
2005-04-29 19:28:00,1.647,1.6476,1.6468,1.647,136300000.0
2005-04-29 19:29:00,1.6469,1.647,1.6468,1.647,136300000.0
2005-04-29 19:30:00,1.6475,1.6477,1.6473,1.6473,136300000.0
2005-04-29 19:31:00,1.6472,1.6475,1.647,1.6472,136300000.0
2005-04-29 19:32:00,1.647,1.6473,1.6464,1.6466,136300000.0
2005-04-29 19:33:00,1.6467,1.6468,1.6464,1.6468,136300000.0
2005-04-29 19:34:00,1.6467,1.6468,1.6464,1.6465,136300000.0
2005-04-29 19:35:00,1.6464,1.6468,1.6453,1.6462,136300000.0
2005-04-29 19:36:00,1.646,1.6464,1.6458,1.646,136300000.0
2005-04-29 19:37:00,1.6456,1.6456,1.6452,1.6453,136300000.0
2005-04-29 19:38:00,1.6454,1.6456,1.6453,1.6456,136300000.0
2005-04-29 19:39:00,1.6457,1.6458,1.645,1.6455,136300000.0
2005-04-29 19:40:00,1.6456,1.6461,1.6454,1.6456,136300000.0
2005-04-29 19:41:00,1.6455,1.6458,1.6452,1.6457,136300000.0
2005-04-29 19:42:00,1.6455,1.6455,1.6443,1.645,136300000.0
2005-04-29 19:43:00,1.6449,1.6453,1.6449,1.6452,136300000.0
2005-04-29 19:44:00,1.645,1.6453,1.645,1.6452,136300000.0
2005-04-29 19:45:00,1.6456,1.6458,1.6452,1.6455,136300000.0
2005-04-29 19:46:00,1.6454,1.6457,1.6454,1.6454,136300000.0
2005-04-29 19:47:00,1.6453,1.6466,1.6453,1.6466,136300000.0
2005-04-29 19:48:00,1.6459,1.6463,1.6459,1.6462,136300000.0
2005-04-29 19:49:00,1.6463,1.6464,1.646,1.6461,136300000.0
2005-04-29 19:50:00,1.646,1.646,1.6454,1.6459,136300000.0
2005-04-29 19:51:00,1.646,1.6463,1.6459,1.6462,136300000.0
2005-04-29 19:52:00,1.6464,1.6469,1.6464,1.6469,136300000.0
2005-04-29 19:53:00,1.6468,1.6473,1.6468,1.6473,136300000.0
2005-04-29 19:55:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-04-29 19:56:00,1.6475,1.6475,1.647,1.6472,136300000.0
2005-04-29 19:57:00,1.647,1.648,1.6469,1.6476,136300000.0
2005-04-29 19:58:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-04-29 19:59:00,1.6475,1.6475,1.647,1.6472,136300000.0
2005-04-29 20:00:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-04-29 20:01:00,1.6468,1.647,1.6467,1.6468,136300000.0
2005-04-29 20:02:00,1.6467,1.647,1.6465,1.6465,136300000.0
2005-04-29 20:03:00,1.6464,1.6468,1.6462,1.6467,136300000.0
2005-04-29 20:04:00,1.6466,1.6467,1.6463,1.6467,136300000.0
2005-04-29 20:05:00,1.6466,1.6469,1.6466,1.6466,136300000.0
2005-04-29 20:07:00,1.6466,1.6467,1.6463,1.6467,136300000.0
2005-04-29 20:08:00,1.6468,1.6469,1.6464,1.6465,136300000.0
2005-04-29 20:09:00,1.6464,1.6466,1.6464,1.6465,136300000.0
2005-04-29 20:10:00,1.6467,1.6467,1.646,1.6461,136300000.0
2005-04-29 20:11:00,1.6462,1.6465,1.6458,1.6464,136300000.0
2005-04-29 20:12:00,1.6465,1.6465,1.6463,1.6463,136300000.0
2005-04-29 20:13:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2005-04-29 20:14:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-04-29 20:16:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2005-04-29 20:17:00,1.6462,1.6469,1.6461,1.6468,136300000.0
2005-04-29 20:18:00,1.6467,1.6468,1.6463,1.6465,136300000.0
2005-04-29 20:19:00,1.6467,1.6467,1.6463,1.6464,136300000.0
2005-04-29 20:20:00,1.6463,1.6466,1.6463,1.6464,136300000.0
2005-04-29 20:21:00,1.646,1.6466,1.646,1.6465,136300000.0
2005-04-29 20:22:00,1.6464,1.6466,1.6463,1.6466,136300000.0
2005-04-29 20:23:00,1.6468,1.647,1.6467,1.6469,136300000.0
2005-04-29 20:24:00,1.647,1.647,1.6469,1.647,136300000.0
2005-04-29 20:25:00,1.647,1.6472,1.647,1.647,136300000.0
2005-04-29 20:26:00,1.6469,1.6472,1.6469,1.647,136300000.0
2005-04-29 20:27:00,1.6469,1.647,1.6465,1.6469,136300000.0
2005-04-29 20:28:00,1.6468,1.647,1.6466,1.6469,136300000.0
2005-04-29 20:29:00,1.6468,1.6468,1.6465,1.6466,136300000.0
2005-04-29 20:30:00,1.6465,1.6467,1.6465,1.6465,136300000.0
2005-04-29 20:31:00,1.6467,1.6468,1.6464,1.6464,136300000.0
2005-04-29 20:32:00,1.6466,1.6468,1.6466,1.6467,136300000.0
2005-04-29 20:33:00,1.6463,1.6466,1.6462,1.6466,136300000.0
2005-04-29 20:34:00,1.6468,1.6468,1.6465,1.6468,136300000.0
2005-04-29 20:35:00,1.6467,1.6468,1.6466,1.6467,136300000.0
2005-04-29 20:36:00,1.6466,1.647,1.6465,1.647,136300000.0
2005-04-29 20:37:00,1.6472,1.6472,1.6468,1.647,136300000.0
2005-04-29 20:38:00,1.6469,1.647,1.6468,1.6469,136300000.0
2005-04-29 20:39:00,1.647,1.647,1.6467,1.6468,136300000.0
2005-04-29 20:40:00,1.6469,1.647,1.6468,1.647,136300000.0
2005-04-29 20:41:00,1.6472,1.6472,1.6469,1.647,136300000.0
2005-04-29 20:42:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2005-04-29 20:43:00,1.647,1.647,1.6469,1.647,136300000.0
2005-04-29 20:44:00,1.6469,1.647,1.6466,1.6467,136300000.0
2005-04-29 20:45:00,1.6468,1.6472,1.6468,1.647,136300000.0
2005-04-29 20:46:00,1.6472,1.6472,1.647,1.6472,136300000.0
2005-04-29 20:47:00,1.6473,1.6475,1.6469,1.6473,136300000.0
2005-04-29 20:48:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-04-29 20:49:00,1.647,1.647,1.6466,1.6467,136300000.0
2005-04-29 20:50:00,1.6468,1.6473,1.6468,1.6472,136300000.0
2005-04-29 20:51:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-04-29 20:52:00,1.6469,1.6475,1.6469,1.6472,136300000.0
2005-04-29 20:53:00,1.647,1.6472,1.6468,1.6472,136300000.0
2005-04-29 20:54:00,1.647,1.6473,1.647,1.6472,136300000.0
2005-04-29 20:55:00,1.647,1.6475,1.647,1.6475,136300000.0
2005-04-29 20:56:00,1.6473,1.6481,1.6473,1.6481,136300000.0
2005-04-29 20:57:00,1.6479,1.6481,1.6469,1.6472,136300000.0
2005-04-29 20:58:00,1.6473,1.6476,1.6472,1.6475,136300000.0
2005-04-29 20:59:00,1.6477,1.6477,1.6468,1.6476,136300000.0
2005-04-29 21:00:00,1.6475,1.6481,1.6472,1.6478,136300000.0
2005-04-29 21:01:00,1.648,1.6481,1.6476,1.6476,136300000.0
2005-04-29 21:02:00,1.6477,1.6477,1.6472,1.6477,136300000.0
2005-04-29 21:03:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-04-29 21:04:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2005-04-29 21:05:00,1.6477,1.6479,1.6476,1.6478,136300000.0
2005-04-29 21:06:00,1.6477,1.6479,1.6475,1.6477,136300000.0
2005-04-29 21:07:00,1.6478,1.6479,1.6475,1.6478,136300000.0
2005-04-29 21:08:00,1.6479,1.6481,1.6477,1.6479,136300000.0
2005-04-29 21:09:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-04-29 21:10:00,1.6481,1.6484,1.648,1.6484,136300000.0
2005-04-29 21:11:00,1.6485,1.6485,1.6481,1.6483,136300000.0
2005-04-29 21:12:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2005-04-29 21:13:00,1.6481,1.6487,1.6472,1.6479,136300000.0
2005-04-29 21:14:00,1.6481,1.6483,1.648,1.648,136300000.0
2005-04-29 21:15:00,1.6482,1.6484,1.648,1.648,136300000.0
2005-04-29 21:16:00,1.6478,1.6481,1.6476,1.648,136300000.0
2005-04-29 21:17:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2005-04-29 21:18:00,1.6478,1.648,1.6476,1.648,136300000.0
2005-04-29 21:19:00,1.6481,1.6482,1.648,1.6481,136300000.0
2005-04-29 21:20:00,1.648,1.6481,1.6478,1.6478,136300000.0
2005-04-29 21:21:00,1.6476,1.6478,1.6476,1.6476,136300000.0
2005-04-29 21:22:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2005-04-29 21:23:00,1.6473,1.6476,1.6472,1.6475,136300000.0
2005-04-29 21:24:00,1.6473,1.6475,1.647,1.647,136300000.0
2005-04-29 21:25:00,1.6475,1.6477,1.6473,1.6473,136300000.0
2005-04-29 21:26:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-04-29 21:27:00,1.6475,1.6478,1.6473,1.6478,136300000.0
2005-04-29 21:28:00,1.6477,1.6477,1.6475,1.6476,136300000.0
2005-04-29 21:29:00,1.6473,1.6475,1.647,1.6475,136300000.0
2005-04-29 21:30:00,1.6473,1.6477,1.6473,1.6475,136300000.0
2005-04-29 21:31:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-04-29 21:32:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-04-29 21:33:00,1.6477,1.648,1.6477,1.6478,136300000.0
2005-04-29 21:34:00,1.6477,1.6478,1.6476,1.6477,136300000.0
2005-04-29 21:35:00,1.6476,1.6476,1.6473,1.6475,136300000.0
2005-04-29 21:36:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2005-04-29 21:37:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2005-04-29 21:38:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2005-04-29 21:39:00,1.647,1.6472,1.6469,1.647,136300000.0
2005-04-29 21:40:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-04-29 21:41:00,1.6472,1.6472,1.6469,1.647,136300000.0
2005-04-29 21:42:00,1.6472,1.6472,1.647,1.6472,136300000.0
2005-04-29 21:43:00,1.6473,1.6473,1.647,1.6472,136300000.0
2005-04-29 21:44:00,1.647,1.6472,1.647,1.647,136300000.0
2005-04-29 21:45:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-04-29 21:46:00,1.6469,1.647,1.6468,1.647,136300000.0
2005-04-29 21:47:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2005-04-29 21:48:00,1.6469,1.647,1.6467,1.6468,136300000.0
2005-04-29 21:50:00,1.6466,1.6468,1.6466,1.6467,136300000.0
2005-04-29 21:51:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2005-04-29 21:52:00,1.6469,1.647,1.6468,1.647,136300000.0
2005-04-29 21:53:00,1.6469,1.6473,1.6467,1.647,136300000.0
2005-04-29 21:55:00,1.6469,1.647,1.6468,1.6469,136300000.0
2005-04-29 21:56:00,1.647,1.647,1.6469,1.647,136300000.0
2005-04-29 21:57:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-04-29 21:58:00,1.6469,1.6472,1.6469,1.647,136300000.0
2005-04-29 21:59:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-04-29 22:00:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-04-29 22:01:00,1.647,1.647,1.6469,1.6469,136300000.0
2005-04-29 22:02:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-04-29 22:03:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-04-29 22:04:00,1.6472,1.6476,1.6472,1.6476,136300000.0
2005-04-29 22:05:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-04-29 22:06:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2005-04-29 22:07:00,1.6476,1.6477,1.6473,1.6476,136300000.0
2005-04-29 22:08:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2005-04-29 22:09:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-04-29 22:10:00,1.6475,1.6478,1.6475,1.6478,136300000.0
2005-04-29 22:11:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2005-04-29 22:14:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-04-29 22:15:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-04-29 22:17:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-04-29 22:18:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-04-29 22:19:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-04-29 22:20:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-04-29 22:21:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2005-04-29 22:22:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-04-29 22:23:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-04-29 22:24:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2005-04-29 22:25:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-04-29 22:26:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-04-29 22:27:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-04-29 22:28:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-04-29 22:29:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-04-29 22:30:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-04-29 22:31:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-04-29 22:32:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2005-04-29 22:33:00,1.647,1.647,1.647,1.647,136300000.0
2005-04-29 22:34:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-04-29 22:35:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-04-29 22:36:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-04-29 22:37:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-04-29 22:38:00,1.6464,1.6468,1.6464,1.6466,136300000.0
2005-04-29 22:39:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-04-29 22:40:00,1.6469,1.647,1.6468,1.6469,136300000.0
2005-04-29 22:41:00,1.647,1.647,1.6464,1.6469,136300000.0
2005-04-29 22:42:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2005-04-29 22:43:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-04-29 22:44:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-04-29 22:45:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-04-29 22:46:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-04-29 22:47:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-04-29 22:48:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-04-29 22:49:00,1.647,1.647,1.6469,1.647,136300000.0
2005-04-29 22:50:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-04-29 22:51:00,1.6463,1.6464,1.6461,1.6461,136300000.0
2005-04-29 22:52:00,1.646,1.646,1.646,1.646,136300000.0
2005-04-29 22:53:00,1.6461,1.6461,1.646,1.646,136300000.0
2005-04-29 22:54:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2005-04-29 22:55:00,1.646,1.646,1.646,1.646,136300000.0
2005-04-29 22:56:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2005-04-29 22:57:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2005-04-29 22:59:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-05-02 00:00:00,1.6475,1.6475,1.6471,1.6475,136300000.0
2005-05-02 00:02:00,1.6476,1.6476,1.6472,1.6472,136300000.0
2005-05-02 00:03:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-02 00:06:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2005-05-02 00:07:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 00:09:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-02 00:10:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2005-05-02 00:11:00,1.6479,1.648,1.6479,1.648,136300000.0
2005-05-02 00:12:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2005-05-02 00:13:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-02 00:16:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2005-05-02 00:17:00,1.648,1.648,1.6476,1.6476,136300000.0
2005-05-02 00:18:00,1.648,1.648,1.6476,1.6476,136300000.0
2005-05-02 00:20:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2005-05-02 00:24:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-02 00:28:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 00:30:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2005-05-02 00:32:00,1.6483,1.6483,1.6478,1.6478,136300000.0
2005-05-02 00:33:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-02 00:35:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-02 00:36:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 00:37:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-02 00:38:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2005-05-02 00:39:00,1.6473,1.6478,1.6473,1.6476,136300000.0
2005-05-02 00:41:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-02 00:42:00,1.6479,1.6479,1.6476,1.6478,136300000.0
2005-05-02 00:43:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-02 00:44:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-05-02 00:45:00,1.6479,1.6483,1.6478,1.6478,136300000.0
2005-05-02 00:46:00,1.6477,1.6485,1.6477,1.6483,136300000.0
2005-05-02 00:47:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 00:48:00,1.6483,1.6487,1.6483,1.6485,136300000.0
2005-05-02 00:50:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-02 00:51:00,1.6483,1.6489,1.6483,1.6489,136300000.0
2005-05-02 00:52:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-02 00:53:00,1.6484,1.6487,1.6483,1.6483,136300000.0
2005-05-02 00:54:00,1.6485,1.6485,1.6482,1.6484,136300000.0
2005-05-02 00:55:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 00:56:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 00:57:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 00:59:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 01:00:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-02 01:01:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-02 01:02:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-02 01:03:00,1.6489,1.6489,1.6484,1.6485,136300000.0
2005-05-02 01:04:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 01:05:00,1.6489,1.649,1.6485,1.6487,136300000.0
2005-05-02 01:06:00,1.6485,1.6488,1.6483,1.6483,136300000.0
2005-05-02 01:07:00,1.6484,1.6484,1.6479,1.6481,136300000.0
2005-05-02 01:08:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-02 01:09:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-02 01:10:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2005-05-02 01:11:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-02 01:12:00,1.6481,1.6484,1.648,1.6482,136300000.0
2005-05-02 01:13:00,1.6483,1.6483,1.6478,1.648,136300000.0
2005-05-02 01:14:00,1.6479,1.6487,1.6479,1.6483,136300000.0
2005-05-02 01:15:00,1.6481,1.6485,1.6481,1.6483,136300000.0
2005-05-02 01:16:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-05-02 01:17:00,1.6482,1.6484,1.648,1.6481,136300000.0
2005-05-02 01:18:00,1.6483,1.6485,1.6479,1.6484,136300000.0
2005-05-02 01:19:00,1.6483,1.6483,1.6479,1.6482,136300000.0
2005-05-02 01:20:00,1.6483,1.6485,1.648,1.6482,136300000.0
2005-05-02 01:21:00,1.6484,1.6484,1.648,1.648,136300000.0
2005-05-02 01:22:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-02 01:23:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2005-05-02 01:24:00,1.6483,1.6485,1.6482,1.6484,136300000.0
2005-05-02 01:25:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-02 01:26:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-02 01:27:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2005-05-02 01:28:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-02 01:29:00,1.648,1.6482,1.648,1.648,136300000.0
2005-05-02 01:30:00,1.6478,1.6482,1.6478,1.6482,136300000.0
2005-05-02 01:31:00,1.6481,1.6481,1.648,1.648,136300000.0
2005-05-02 01:32:00,1.6481,1.6481,1.648,1.648,136300000.0
2005-05-02 01:33:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-02 01:34:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2005-05-02 01:35:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 01:36:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2005-05-02 01:37:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-02 01:40:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-05-02 01:41:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-02 01:42:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-02 01:43:00,1.6484,1.6485,1.6482,1.6482,136300000.0
2005-05-02 01:45:00,1.6481,1.6484,1.6481,1.6483,136300000.0
2005-05-02 01:46:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2005-05-02 01:47:00,1.6483,1.6484,1.6479,1.6484,136300000.0
2005-05-02 01:48:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-05-02 01:49:00,1.648,1.648,1.6473,1.6473,136300000.0
2005-05-02 01:50:00,1.6472,1.6478,1.6472,1.6475,136300000.0
2005-05-02 01:51:00,1.6473,1.6473,1.647,1.6472,136300000.0
2005-05-02 01:52:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2005-05-02 01:54:00,1.6475,1.6477,1.6472,1.6477,136300000.0
2005-05-02 01:55:00,1.6478,1.6478,1.6473,1.6476,136300000.0
2005-05-02 01:56:00,1.6475,1.6477,1.6473,1.6473,136300000.0
2005-05-02 01:57:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-05-02 01:58:00,1.6475,1.6476,1.6473,1.6476,136300000.0
2005-05-02 01:59:00,1.6477,1.6477,1.6473,1.6475,136300000.0
2005-05-02 02:00:00,1.6476,1.6477,1.6473,1.6473,136300000.0
2005-05-02 02:01:00,1.6476,1.6478,1.6473,1.6473,136300000.0
2005-05-02 02:02:00,1.6475,1.6479,1.6472,1.6472,136300000.0
2005-05-02 02:03:00,1.6473,1.6476,1.647,1.6473,136300000.0
2005-05-02 02:04:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2005-05-02 02:05:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2005-05-02 02:06:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2005-05-02 02:07:00,1.6468,1.6469,1.6467,1.6469,136300000.0
2005-05-02 02:08:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-05-02 02:09:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-02 02:10:00,1.6472,1.6472,1.647,1.6472,136300000.0
2005-05-02 02:11:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-02 02:12:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-02 02:13:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-05-02 02:14:00,1.6472,1.6475,1.6472,1.6472,136300000.0
2005-05-02 02:15:00,1.6473,1.6473,1.647,1.6473,136300000.0
2005-05-02 02:16:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 02:17:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 02:18:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 02:19:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-05-02 02:20:00,1.6473,1.6473,1.6469,1.647,136300000.0
2005-05-02 02:21:00,1.6469,1.6472,1.6468,1.6472,136300000.0
2005-05-02 02:22:00,1.6473,1.6477,1.647,1.6472,136300000.0
2005-05-02 02:23:00,1.6473,1.6475,1.6472,1.6473,136300000.0
2005-05-02 02:24:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2005-05-02 02:25:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2005-05-02 02:26:00,1.6473,1.6477,1.6473,1.6477,136300000.0
2005-05-02 02:27:00,1.6476,1.6476,1.6472,1.6472,136300000.0
2005-05-02 02:28:00,1.6473,1.6473,1.647,1.6473,136300000.0
2005-05-02 02:29:00,1.6472,1.6475,1.647,1.6473,136300000.0
2005-05-02 02:30:00,1.6476,1.6477,1.6473,1.6473,136300000.0
2005-05-02 02:31:00,1.6477,1.6478,1.6475,1.6475,136300000.0
2005-05-02 02:32:00,1.6473,1.6476,1.647,1.647,136300000.0
2005-05-02 02:33:00,1.6472,1.6473,1.6469,1.647,136300000.0
2005-05-02 02:34:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 02:35:00,1.6472,1.6472,1.6469,1.647,136300000.0
2005-05-02 02:36:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-05-02 02:37:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 02:38:00,1.6472,1.6472,1.647,1.6472,136300000.0
2005-05-02 02:39:00,1.647,1.6472,1.6469,1.647,136300000.0
2005-05-02 02:40:00,1.6469,1.647,1.6468,1.6469,136300000.0
2005-05-02 02:41:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2005-05-02 02:42:00,1.6467,1.6469,1.6464,1.6467,136300000.0
2005-05-02 02:43:00,1.6466,1.6467,1.6465,1.6465,136300000.0
2005-05-02 02:44:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2005-05-02 02:45:00,1.6466,1.6467,1.6465,1.6467,136300000.0
2005-05-02 02:46:00,1.6466,1.6468,1.6465,1.6466,136300000.0
2005-05-02 02:47:00,1.6467,1.6469,1.6466,1.6467,136300000.0
2005-05-02 02:48:00,1.6466,1.6468,1.6465,1.6466,136300000.0
2005-05-02 02:49:00,1.6467,1.6467,1.6466,1.6467,136300000.0
2005-05-02 02:50:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2005-05-02 02:51:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2005-05-02 02:53:00,1.6466,1.6468,1.6466,1.6467,136300000.0
2005-05-02 02:54:00,1.6466,1.6469,1.6466,1.6466,136300000.0
2005-05-02 02:55:00,1.6465,1.6465,1.6462,1.6464,136300000.0
2005-05-02 02:56:00,1.6463,1.6465,1.6462,1.6464,136300000.0
2005-05-02 02:57:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2005-05-02 02:58:00,1.6466,1.6473,1.6466,1.6473,136300000.0
2005-05-02 02:59:00,1.6472,1.6475,1.6472,1.6473,136300000.0
2005-05-02 03:00:00,1.6472,1.6476,1.6472,1.6476,136300000.0
2005-05-02 03:01:00,1.6473,1.6475,1.647,1.647,136300000.0
2005-05-02 03:02:00,1.6472,1.6472,1.6467,1.6468,136300000.0
2005-05-02 03:03:00,1.647,1.6472,1.6468,1.6472,136300000.0
2005-05-02 03:04:00,1.647,1.647,1.6467,1.6469,136300000.0
2005-05-02 03:05:00,1.6467,1.647,1.6467,1.647,136300000.0
2005-05-02 03:06:00,1.6469,1.647,1.6468,1.647,136300000.0
2005-05-02 03:08:00,1.6469,1.6469,1.6467,1.6469,136300000.0
2005-05-02 03:09:00,1.6468,1.6469,1.6466,1.6468,136300000.0
2005-05-02 03:10:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2005-05-02 03:11:00,1.6466,1.6469,1.6466,1.6466,136300000.0
2005-05-02 03:12:00,1.6467,1.6468,1.6464,1.6465,136300000.0
2005-05-02 03:13:00,1.6466,1.6467,1.6466,1.6466,136300000.0
2005-05-02 03:14:00,1.6467,1.6469,1.6465,1.6469,136300000.0
2005-05-02 03:15:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2005-05-02 03:16:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2005-05-02 03:17:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-05-02 03:18:00,1.6467,1.6469,1.6466,1.6469,136300000.0
2005-05-02 03:19:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-02 03:20:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 03:21:00,1.6472,1.6476,1.6472,1.6473,136300000.0
2005-05-02 03:22:00,1.647,1.6472,1.647,1.647,136300000.0
2005-05-02 03:23:00,1.6469,1.6472,1.6469,1.647,136300000.0
2005-05-02 03:24:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2005-05-02 03:25:00,1.647,1.6473,1.6469,1.6473,136300000.0
2005-05-02 03:26:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 03:27:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 03:29:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-02 03:31:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-05-02 03:32:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 03:33:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 03:34:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 03:35:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 03:36:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2005-05-02 03:37:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-02 03:38:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-05-02 03:39:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2005-05-02 03:40:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-05-02 03:41:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-05-02 03:42:00,1.6469,1.647,1.6467,1.6468,136300000.0
2005-05-02 03:43:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2005-05-02 03:44:00,1.647,1.6476,1.647,1.647,136300000.0
2005-05-02 03:45:00,1.6469,1.6469,1.6466,1.6468,136300000.0
2005-05-02 03:46:00,1.6466,1.6469,1.6465,1.6467,136300000.0
2005-05-02 03:47:00,1.6469,1.647,1.6468,1.6469,136300000.0
2005-05-02 03:48:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-02 03:49:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 03:51:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2005-05-02 03:52:00,1.6468,1.6468,1.6463,1.6465,136300000.0
2005-05-02 03:53:00,1.6466,1.6468,1.6466,1.6467,136300000.0
2005-05-02 03:54:00,1.6468,1.6468,1.6466,1.6467,136300000.0
2005-05-02 03:55:00,1.6468,1.647,1.6468,1.6469,136300000.0
2005-05-02 03:56:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2005-05-02 03:57:00,1.647,1.647,1.6467,1.647,136300000.0
2005-05-02 03:58:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-02 03:59:00,1.6472,1.6476,1.6472,1.6476,136300000.0
2005-05-02 04:00:00,1.6475,1.6477,1.647,1.6476,136300000.0
2005-05-02 04:01:00,1.6475,1.6475,1.647,1.647,136300000.0
2005-05-02 04:02:00,1.6473,1.6473,1.6469,1.6472,136300000.0
2005-05-02 04:03:00,1.647,1.6473,1.6469,1.6473,136300000.0
2005-05-02 04:04:00,1.6475,1.6479,1.6473,1.6475,136300000.0
2005-05-02 04:05:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2005-05-02 04:06:00,1.6476,1.6479,1.6473,1.6478,136300000.0
2005-05-02 04:07:00,1.6477,1.6478,1.6473,1.6473,136300000.0
2005-05-02 04:08:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-02 04:09:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-02 04:10:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-05-02 04:11:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-02 04:12:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 04:13:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2005-05-02 04:15:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-05-02 04:16:00,1.6475,1.6478,1.6475,1.6476,136300000.0
2005-05-02 04:17:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2005-05-02 04:18:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2005-05-02 04:19:00,1.6478,1.6478,1.6476,1.6477,136300000.0
2005-05-02 04:20:00,1.6478,1.648,1.6477,1.6478,136300000.0
2005-05-02 04:21:00,1.6477,1.6478,1.6475,1.6477,136300000.0
2005-05-02 04:22:00,1.6476,1.6479,1.6473,1.6477,136300000.0
2005-05-02 04:23:00,1.6476,1.6478,1.6476,1.6476,136300000.0
2005-05-02 04:24:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2005-05-02 04:25:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2005-05-02 04:26:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-02 04:27:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-02 04:31:00,1.6473,1.6477,1.6473,1.6477,136300000.0
2005-05-02 04:32:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-02 04:36:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-02 04:37:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-02 04:38:00,1.6469,1.6472,1.6469,1.647,136300000.0
2005-05-02 04:39:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-05-02 04:40:00,1.6472,1.6473,1.647,1.6472,136300000.0
2005-05-02 04:41:00,1.647,1.6473,1.6465,1.6472,136300000.0
2005-05-02 04:42:00,1.6473,1.6473,1.647,1.6472,136300000.0
2005-05-02 04:43:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2005-05-02 04:44:00,1.647,1.6473,1.6469,1.6472,136300000.0
2005-05-02 04:45:00,1.6473,1.6473,1.6469,1.6469,136300000.0
2005-05-02 04:46:00,1.647,1.647,1.6469,1.6469,136300000.0
2005-05-02 04:47:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-02 04:48:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-05-02 04:49:00,1.647,1.647,1.6469,1.647,136300000.0
2005-05-02 04:50:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2005-05-02 04:51:00,1.647,1.6473,1.6463,1.6467,136300000.0
2005-05-02 04:52:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2005-05-02 04:53:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-05-02 04:54:00,1.6472,1.6472,1.647,1.6472,136300000.0
2005-05-02 04:55:00,1.647,1.6476,1.647,1.6476,136300000.0
2005-05-02 04:56:00,1.6477,1.6477,1.6475,1.6476,136300000.0
2005-05-02 04:57:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2005-05-02 04:58:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2005-05-02 04:59:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 05:00:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 05:01:00,1.647,1.6472,1.6468,1.647,136300000.0
2005-05-02 05:02:00,1.6473,1.6475,1.647,1.647,136300000.0
2005-05-02 05:03:00,1.6469,1.647,1.6468,1.647,136300000.0
2005-05-02 05:04:00,1.6468,1.6468,1.6465,1.6467,136300000.0
2005-05-02 05:05:00,1.6468,1.6468,1.6466,1.6467,136300000.0
2005-05-02 05:06:00,1.6466,1.647,1.6466,1.647,136300000.0
2005-05-02 05:07:00,1.6469,1.6476,1.6467,1.6476,136300000.0
2005-05-02 05:08:00,1.6473,1.6475,1.647,1.6473,136300000.0
2005-05-02 05:09:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-05-02 05:10:00,1.6473,1.6473,1.647,1.6473,136300000.0
2005-05-02 05:11:00,1.6475,1.6477,1.6473,1.6475,136300000.0
2005-05-02 05:12:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2005-05-02 05:13:00,1.6476,1.6479,1.6476,1.6477,136300000.0
2005-05-02 05:14:00,1.6476,1.6476,1.6473,1.6476,136300000.0
2005-05-02 05:15:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2005-05-02 05:16:00,1.6477,1.6479,1.6477,1.6478,136300000.0
2005-05-02 05:17:00,1.6479,1.6481,1.6475,1.6481,136300000.0
2005-05-02 05:18:00,1.648,1.6482,1.6479,1.6481,136300000.0
2005-05-02 05:19:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-05-02 05:20:00,1.6478,1.6482,1.6478,1.6481,136300000.0
2005-05-02 05:22:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2005-05-02 05:23:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2005-05-02 05:24:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2005-05-02 05:25:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2005-05-02 05:26:00,1.648,1.6482,1.648,1.6481,136300000.0
2005-05-02 05:27:00,1.6482,1.6487,1.6482,1.6485,136300000.0
2005-05-02 05:28:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-02 05:29:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-02 05:30:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2005-05-02 05:31:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2005-05-02 05:32:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 05:33:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 05:35:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-02 05:36:00,1.6485,1.6485,1.6482,1.6483,136300000.0
2005-05-02 05:37:00,1.6484,1.6485,1.6482,1.6482,136300000.0
2005-05-02 05:38:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-05-02 05:39:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-05-02 05:40:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2005-05-02 05:42:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-05-02 05:43:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-02 05:44:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-05-02 05:45:00,1.6482,1.6484,1.648,1.6484,136300000.0
2005-05-02 05:46:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-02 05:47:00,1.6485,1.6485,1.6484,1.6485,136300000.0
2005-05-02 05:48:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-02 05:49:00,1.6482,1.6483,1.648,1.6481,136300000.0
2005-05-02 05:50:00,1.648,1.6482,1.648,1.6481,136300000.0
2005-05-02 05:51:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-02 05:52:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2005-05-02 05:53:00,1.648,1.6483,1.6478,1.6481,136300000.0
2005-05-02 05:54:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2005-05-02 05:55:00,1.6479,1.648,1.6479,1.648,136300000.0
2005-05-02 05:56:00,1.6481,1.6481,1.6475,1.6475,136300000.0
2005-05-02 05:57:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2005-05-02 05:58:00,1.6477,1.6479,1.6476,1.6479,136300000.0
2005-05-02 05:59:00,1.648,1.648,1.6478,1.6479,136300000.0
2005-05-02 06:00:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-02 06:01:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-02 06:02:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2005-05-02 06:06:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2005-05-02 06:07:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2005-05-02 06:08:00,1.648,1.6483,1.6479,1.6482,136300000.0
2005-05-02 06:09:00,1.6481,1.6482,1.648,1.6482,136300000.0
2005-05-02 06:10:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2005-05-02 06:11:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 06:14:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-02 06:16:00,1.6484,1.6488,1.6484,1.6485,136300000.0
2005-05-02 06:17:00,1.6487,1.6488,1.6484,1.6485,136300000.0
2005-05-02 06:18:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2005-05-02 06:19:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 06:22:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-02 06:23:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-02 06:24:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-02 06:25:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 06:26:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-02 06:27:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-02 06:28:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2005-05-02 06:29:00,1.6482,1.6485,1.6482,1.6482,136300000.0
2005-05-02 06:30:00,1.6483,1.6484,1.6481,1.6484,136300000.0
2005-05-02 06:31:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-02 06:32:00,1.6483,1.6484,1.6481,1.6483,136300000.0
2005-05-02 06:33:00,1.6484,1.6484,1.6479,1.6482,136300000.0
2005-05-02 06:34:00,1.6481,1.6485,1.6481,1.6484,136300000.0
2005-05-02 06:35:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2005-05-02 06:36:00,1.6482,1.6483,1.6479,1.648,136300000.0
2005-05-02 06:37:00,1.6479,1.6482,1.6479,1.6481,136300000.0
2005-05-02 06:38:00,1.6482,1.6482,1.6477,1.6478,136300000.0
2005-05-02 06:39:00,1.6479,1.6481,1.6475,1.6476,136300000.0
2005-05-02 06:40:00,1.6478,1.6479,1.6473,1.6478,136300000.0
2005-05-02 06:41:00,1.6477,1.6478,1.6475,1.6478,136300000.0
2005-05-02 06:42:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2005-05-02 06:43:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-02 06:44:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2005-05-02 06:45:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2005-05-02 06:46:00,1.6477,1.648,1.6477,1.6479,136300000.0
2005-05-02 06:47:00,1.6478,1.648,1.6478,1.6479,136300000.0
2005-05-02 06:48:00,1.648,1.6482,1.6479,1.6481,136300000.0
2005-05-02 06:49:00,1.6479,1.6482,1.6479,1.6481,136300000.0
2005-05-02 06:50:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-02 06:51:00,1.6481,1.6481,1.6479,1.648,136300000.0
2005-05-02 06:54:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-05-02 06:56:00,1.6482,1.6483,1.6481,1.6483,136300000.0
2005-05-02 06:57:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2005-05-02 06:58:00,1.6482,1.6483,1.648,1.6481,136300000.0
2005-05-02 06:59:00,1.648,1.6484,1.648,1.6484,136300000.0
2005-05-02 07:00:00,1.6485,1.6485,1.6479,1.648,136300000.0
2005-05-02 07:01:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-05-02 07:02:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2005-05-02 07:03:00,1.6482,1.6483,1.6481,1.6482,136300000.0
2005-05-02 07:04:00,1.6481,1.6481,1.6479,1.648,136300000.0
2005-05-02 07:05:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2005-05-02 07:06:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-02 07:07:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-02 07:08:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2005-05-02 07:09:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-02 07:10:00,1.6478,1.648,1.6476,1.6478,136300000.0
2005-05-02 07:11:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2005-05-02 07:12:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2005-05-02 07:13:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2005-05-02 07:14:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 07:15:00,1.6477,1.6477,1.6475,1.6477,136300000.0
2005-05-02 07:16:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 07:17:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2005-05-02 07:18:00,1.6478,1.6478,1.6475,1.6478,136300000.0
2005-05-02 07:19:00,1.6479,1.648,1.6477,1.6479,136300000.0
2005-05-02 07:20:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2005-05-02 07:21:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2005-05-02 07:22:00,1.648,1.648,1.6473,1.6478,136300000.0
2005-05-02 07:23:00,1.648,1.648,1.6476,1.6476,136300000.0
2005-05-02 07:24:00,1.6475,1.6476,1.6473,1.6475,136300000.0
2005-05-02 07:25:00,1.6477,1.6478,1.6475,1.6476,136300000.0
2005-05-02 07:26:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-05-02 07:27:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-02 07:28:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2005-05-02 07:29:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-02 07:31:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 07:32:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 07:34:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 07:37:00,1.6475,1.6477,1.6473,1.6477,136300000.0
2005-05-02 07:38:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2005-05-02 07:39:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-02 07:40:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2005-05-02 07:41:00,1.6473,1.6477,1.6473,1.6477,136300000.0
2005-05-02 07:42:00,1.6476,1.6478,1.6475,1.6475,136300000.0
2005-05-02 07:43:00,1.6477,1.648,1.6477,1.648,136300000.0
2005-05-02 07:44:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-02 07:45:00,1.648,1.6482,1.6479,1.6481,136300000.0
2005-05-02 07:46:00,1.648,1.648,1.6476,1.6476,136300000.0
2005-05-02 07:47:00,1.6477,1.6478,1.6476,1.6477,136300000.0
2005-05-02 07:48:00,1.6475,1.6478,1.6474,1.6478,136300000.0
2005-05-02 07:49:00,1.6476,1.6478,1.6475,1.6476,136300000.0
2005-05-02 07:50:00,1.6475,1.6476,1.6474,1.6475,136300000.0
2005-05-02 07:51:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2005-05-02 07:52:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2005-05-02 07:53:00,1.647,1.6472,1.647,1.647,136300000.0
2005-05-02 07:55:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2005-05-02 07:56:00,1.6472,1.6472,1.647,1.6472,136300000.0
2005-05-02 07:57:00,1.647,1.6472,1.647,1.647,136300000.0
2005-05-02 07:58:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-05-02 07:59:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2005-05-02 08:01:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-05-02 08:02:00,1.647,1.647,1.6467,1.6467,136300000.0
2005-05-02 08:03:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2005-05-02 08:04:00,1.6467,1.6468,1.6467,1.6467,136300000.0
2005-05-02 08:05:00,1.6469,1.647,1.6468,1.647,136300000.0
2005-05-02 08:06:00,1.6469,1.647,1.6467,1.6468,136300000.0
2005-05-02 08:07:00,1.6467,1.6467,1.646,1.6465,136300000.0
2005-05-02 08:08:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2005-05-02 08:09:00,1.6464,1.6468,1.6464,1.6465,136300000.0
2005-05-02 08:10:00,1.6464,1.6469,1.6463,1.6463,136300000.0
2005-05-02 08:11:00,1.6464,1.6465,1.6458,1.6459,136300000.0
2005-05-02 08:12:00,1.6458,1.6458,1.6453,1.6454,136300000.0
2005-05-02 08:13:00,1.6453,1.6464,1.6453,1.6464,136300000.0
2005-05-02 08:14:00,1.6463,1.6464,1.646,1.6464,136300000.0
2005-05-02 08:15:00,1.6465,1.6465,1.6463,1.6463,136300000.0
2005-05-02 08:16:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2005-05-02 08:17:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2005-05-02 08:18:00,1.6463,1.6464,1.6461,1.6463,136300000.0
2005-05-02 08:19:00,1.6464,1.6466,1.6463,1.6465,136300000.0
2005-05-02 08:20:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2005-05-02 08:21:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2005-05-02 08:23:00,1.6468,1.647,1.6468,1.6468,136300000.0
2005-05-02 08:24:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2005-05-02 08:25:00,1.647,1.647,1.6467,1.6469,136300000.0
2005-05-02 08:26:00,1.647,1.647,1.6469,1.647,136300000.0
2005-05-02 08:27:00,1.6469,1.647,1.6468,1.647,136300000.0
2005-05-02 08:28:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2005-05-02 08:29:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-05-02 08:30:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 08:31:00,1.647,1.6472,1.647,1.647,136300000.0
2005-05-02 08:32:00,1.6469,1.6472,1.6469,1.647,136300000.0
2005-05-02 08:33:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2005-05-02 08:34:00,1.647,1.6472,1.6469,1.6472,136300000.0
2005-05-02 08:35:00,1.647,1.6473,1.647,1.647,136300000.0
2005-05-02 08:36:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-02 08:37:00,1.6469,1.6475,1.6469,1.6473,136300000.0
2005-05-02 08:38:00,1.6475,1.648,1.6473,1.6479,136300000.0
2005-05-02 08:39:00,1.648,1.6481,1.6476,1.6476,136300000.0
2005-05-02 08:40:00,1.6475,1.648,1.6473,1.648,136300000.0
2005-05-02 08:41:00,1.6479,1.648,1.6477,1.648,136300000.0
2005-05-02 08:42:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-05-02 08:43:00,1.648,1.6481,1.648,1.648,136300000.0
2005-05-02 08:44:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2005-05-02 08:45:00,1.6479,1.6483,1.6478,1.6483,136300000.0
2005-05-02 08:46:00,1.6482,1.6482,1.648,1.6481,136300000.0
2005-05-02 08:47:00,1.648,1.648,1.6477,1.6477,136300000.0
2005-05-02 08:48:00,1.6476,1.6476,1.6475,1.6476,136300000.0
2005-05-02 08:49:00,1.6477,1.6477,1.6475,1.6476,136300000.0
2005-05-02 08:50:00,1.6476,1.6476,1.6472,1.6473,136300000.0
2005-05-02 08:51:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 08:52:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-05-02 08:53:00,1.6472,1.6472,1.6463,1.6463,136300000.0
2005-05-02 08:54:00,1.6465,1.6466,1.6463,1.6463,136300000.0
2005-05-02 08:55:00,1.6462,1.6464,1.6449,1.6453,136300000.0
2005-05-02 08:56:00,1.6457,1.6462,1.6455,1.646,136300000.0
2005-05-02 08:57:00,1.6459,1.6463,1.6459,1.6463,136300000.0
2005-05-02 08:58:00,1.6462,1.6463,1.646,1.646,136300000.0
2005-05-02 08:59:00,1.6459,1.6463,1.6459,1.6463,136300000.0
2005-05-02 09:00:00,1.6467,1.6468,1.6466,1.6467,136300000.0
2005-05-02 09:01:00,1.6466,1.6467,1.6465,1.6465,136300000.0
2005-05-02 09:02:00,1.6466,1.6473,1.6466,1.6473,136300000.0
2005-05-02 09:03:00,1.6475,1.6481,1.6475,1.6478,136300000.0
2005-05-02 09:04:00,1.6479,1.6479,1.6473,1.6477,136300000.0
2005-05-02 09:05:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-02 09:06:00,1.6476,1.6482,1.6476,1.6482,136300000.0
2005-05-02 09:07:00,1.648,1.6484,1.648,1.6483,136300000.0
2005-05-02 09:08:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2005-05-02 09:09:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-05-02 09:10:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2005-05-02 09:11:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-02 09:12:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2005-05-02 09:13:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 09:14:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 09:17:00,1.6483,1.6485,1.6482,1.6483,136300000.0
2005-05-02 09:18:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 09:19:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-02 09:20:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-02 09:21:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 09:23:00,1.6487,1.649,1.6487,1.6489,136300000.0
2005-05-02 09:25:00,1.6488,1.6488,1.6482,1.6482,136300000.0
2005-05-02 09:26:00,1.648,1.6487,1.648,1.6485,136300000.0
2005-05-02 09:27:00,1.6482,1.6485,1.6481,1.6481,136300000.0
2005-05-02 09:28:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2005-05-02 09:29:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 09:30:00,1.6481,1.6481,1.6479,1.648,136300000.0
2005-05-02 09:31:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2005-05-02 09:32:00,1.6477,1.6484,1.6477,1.6482,136300000.0
2005-05-02 09:33:00,1.6483,1.6484,1.6482,1.6484,136300000.0
2005-05-02 09:34:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2005-05-02 09:35:00,1.6482,1.6482,1.6479,1.6481,136300000.0
2005-05-02 09:36:00,1.648,1.648,1.6476,1.6478,136300000.0
2005-05-02 09:37:00,1.6477,1.6481,1.6477,1.6481,136300000.0
2005-05-02 09:38:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-02 09:39:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2005-05-02 09:40:00,1.6478,1.6479,1.6476,1.6476,136300000.0
2005-05-02 09:41:00,1.6478,1.6478,1.6473,1.6477,136300000.0
2005-05-02 09:42:00,1.6478,1.648,1.6478,1.6479,136300000.0
2005-05-02 09:43:00,1.6478,1.648,1.6478,1.6478,136300000.0
2005-05-02 09:44:00,1.648,1.648,1.6477,1.6478,136300000.0
2005-05-02 09:45:00,1.6477,1.6479,1.6477,1.6478,136300000.0
2005-05-02 09:46:00,1.6477,1.6478,1.6476,1.6478,136300000.0
2005-05-02 09:47:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2005-05-02 09:48:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2005-05-02 09:49:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2005-05-02 09:50:00,1.6475,1.6478,1.6475,1.6478,136300000.0
2005-05-02 09:51:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2005-05-02 09:52:00,1.6481,1.6481,1.648,1.648,136300000.0
2005-05-02 09:53:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-02 09:54:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-02 09:55:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-05-02 09:56:00,1.6481,1.6485,1.6481,1.6484,136300000.0
2005-05-02 09:57:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-02 09:58:00,1.6483,1.6484,1.6481,1.6484,136300000.0
2005-05-02 09:59:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2005-05-02 10:00:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-02 10:01:00,1.6482,1.6484,1.6481,1.6483,136300000.0
2005-05-02 10:02:00,1.6484,1.6484,1.648,1.6481,136300000.0
2005-05-02 10:03:00,1.648,1.6481,1.6476,1.6477,136300000.0
2005-05-02 10:04:00,1.6478,1.6482,1.6477,1.648,136300000.0
2005-05-02 10:05:00,1.6481,1.6481,1.6479,1.648,136300000.0
2005-05-02 10:06:00,1.6481,1.6482,1.648,1.6481,136300000.0
2005-05-02 10:07:00,1.648,1.648,1.6479,1.648,136300000.0
2005-05-02 10:08:00,1.6479,1.648,1.6477,1.6479,136300000.0
2005-05-02 10:09:00,1.6478,1.648,1.6478,1.6479,136300000.0
2005-05-02 10:10:00,1.648,1.648,1.6477,1.6477,136300000.0
2005-05-02 10:11:00,1.6476,1.6476,1.6472,1.6473,136300000.0
2005-05-02 10:12:00,1.647,1.6473,1.6463,1.6463,136300000.0
2005-05-02 10:13:00,1.6467,1.647,1.6466,1.647,136300000.0
2005-05-02 10:14:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-05-02 10:15:00,1.647,1.6475,1.6466,1.647,136300000.0
2005-05-02 10:16:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2005-05-02 10:17:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2005-05-02 10:18:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2005-05-02 10:19:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2005-05-02 10:20:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2005-05-02 10:21:00,1.6466,1.647,1.6466,1.6469,136300000.0
2005-05-02 10:22:00,1.647,1.6473,1.6469,1.6472,136300000.0
2005-05-02 10:23:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-02 10:24:00,1.6475,1.6476,1.6473,1.6476,136300000.0
2005-05-02 10:25:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-02 10:26:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2005-05-02 10:27:00,1.648,1.648,1.6479,1.648,136300000.0
2005-05-02 10:28:00,1.6479,1.648,1.6479,1.6479,136300000.0
2005-05-02 10:29:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 10:30:00,1.6479,1.648,1.6479,1.648,136300000.0
2005-05-02 10:31:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2005-05-02 10:32:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-02 10:34:00,1.6479,1.648,1.6478,1.6478,136300000.0
2005-05-02 10:35:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-02 10:36:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 10:37:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-02 10:40:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-02 10:41:00,1.648,1.6482,1.6479,1.6482,136300000.0
2005-05-02 10:42:00,1.648,1.6481,1.6479,1.648,136300000.0
2005-05-02 10:43:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-02 10:44:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-02 10:45:00,1.6483,1.6483,1.648,1.648,136300000.0
2005-05-02 10:49:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-02 10:50:00,1.6479,1.648,1.6479,1.6479,136300000.0
2005-05-02 10:51:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-02 10:52:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-05-02 10:54:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2005-05-02 10:55:00,1.6481,1.6482,1.6479,1.6481,136300000.0
2005-05-02 10:56:00,1.648,1.6481,1.648,1.648,136300000.0
2005-05-02 10:58:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2005-05-02 10:59:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-05-02 11:00:00,1.648,1.6481,1.6478,1.6479,136300000.0
2005-05-02 11:01:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-02 11:02:00,1.6482,1.6482,1.648,1.648,136300000.0
2005-05-02 11:03:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-02 11:04:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2005-05-02 11:05:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-02 11:06:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-02 11:07:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-02 11:08:00,1.6479,1.648,1.6478,1.6478,136300000.0
2005-05-02 11:09:00,1.648,1.648,1.6477,1.6478,136300000.0
2005-05-02 11:10:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2005-05-02 11:11:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-02 11:12:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2005-05-02 11:13:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-02 11:14:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-05-02 11:15:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2005-05-02 11:16:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-02 11:19:00,1.648,1.6481,1.6479,1.648,136300000.0
2005-05-02 11:20:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-02 11:21:00,1.6485,1.6487,1.6479,1.6487,136300000.0
2005-05-02 11:22:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2005-05-02 11:24:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2005-05-02 11:25:00,1.6482,1.6487,1.6481,1.6487,136300000.0
2005-05-02 11:26:00,1.6485,1.6488,1.6485,1.6485,136300000.0
2005-05-02 11:27:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 11:28:00,1.6484,1.6487,1.6483,1.6483,136300000.0
2005-05-02 11:29:00,1.6485,1.6485,1.6479,1.6479,136300000.0
2005-05-02 11:30:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-05-02 11:31:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2005-05-02 11:32:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-02 11:33:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-02 11:37:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-02 11:41:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2005-05-02 11:42:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-02 11:43:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2005-05-02 11:45:00,1.6484,1.6487,1.6483,1.6487,136300000.0
2005-05-02 11:46:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2005-05-02 11:48:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-02 11:51:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-02 11:52:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2005-05-02 11:53:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2005-05-02 11:54:00,1.6495,1.6495,1.6492,1.6493,136300000.0
2005-05-02 11:55:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2005-05-02 11:56:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-02 11:57:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2005-05-02 11:58:00,1.649,1.6492,1.649,1.6492,136300000.0
2005-05-02 11:59:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-02 12:00:00,1.6489,1.6492,1.6489,1.649,136300000.0
2005-05-02 12:02:00,1.6488,1.649,1.6485,1.6487,136300000.0
2005-05-02 12:03:00,1.6485,1.6488,1.6485,1.6487,136300000.0
2005-05-02 12:04:00,1.6485,1.6487,1.6483,1.6483,136300000.0
2005-05-02 12:05:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2005-05-02 12:06:00,1.6485,1.6487,1.6484,1.6484,136300000.0
2005-05-02 12:07:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2005-05-02 12:08:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-02 12:10:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-02 12:11:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-02 12:14:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-02 12:16:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 12:17:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-05-02 12:18:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-02 12:19:00,1.6487,1.6489,1.6485,1.6489,136300000.0
2005-05-02 12:20:00,1.649,1.649,1.6489,1.6489,136300000.0
2005-05-02 12:21:00,1.649,1.6492,1.649,1.649,136300000.0
2005-05-02 12:22:00,1.6492,1.6493,1.649,1.649,136300000.0
2005-05-02 12:25:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2005-05-02 12:27:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2005-05-02 12:28:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2005-05-02 12:29:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2005-05-02 12:30:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2005-05-02 12:31:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2005-05-02 12:32:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2005-05-02 12:33:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2005-05-02 12:34:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2005-05-02 12:35:00,1.6498,1.6499,1.6497,1.6498,136300000.0
2005-05-02 12:36:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2005-05-02 12:37:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2005-05-02 12:38:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2005-05-02 12:39:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2005-05-02 12:40:00,1.6495,1.6496,1.6493,1.6493,136300000.0
2005-05-02 12:41:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2005-05-02 12:42:00,1.6494,1.6494,1.6488,1.6488,136300000.0
2005-05-02 12:43:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2005-05-02 12:45:00,1.649,1.649,1.6489,1.6489,136300000.0
2005-05-02 12:46:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2005-05-02 12:47:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 12:48:00,1.6489,1.6489,1.6485,1.6488,136300000.0
2005-05-02 12:49:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 12:50:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-05-02 12:51:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-05-02 12:52:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-02 12:53:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-05-02 12:54:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2005-05-02 12:56:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 12:57:00,1.6487,1.6488,1.6482,1.6485,136300000.0
2005-05-02 12:58:00,1.6487,1.649,1.6485,1.649,136300000.0
2005-05-02 12:59:00,1.6492,1.6492,1.6489,1.6492,136300000.0
2005-05-02 13:00:00,1.649,1.6494,1.649,1.6492,136300000.0
2005-05-02 13:01:00,1.649,1.6492,1.649,1.649,136300000.0
2005-05-02 13:04:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-05-02 13:05:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-02 13:06:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2005-05-02 13:07:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 13:09:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2005-05-02 13:11:00,1.649,1.649,1.6488,1.6488,136300000.0
2005-05-02 13:12:00,1.6489,1.6489,1.6485,1.6488,136300000.0
2005-05-02 13:13:00,1.649,1.649,1.6485,1.6485,136300000.0
2005-05-02 13:14:00,1.6487,1.6489,1.6485,1.6489,136300000.0
2005-05-02 13:15:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-05-02 13:16:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 13:17:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2005-05-02 13:18:00,1.6485,1.6489,1.6484,1.6489,136300000.0
2005-05-02 13:19:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-02 13:20:00,1.6488,1.6489,1.6485,1.6489,136300000.0
2005-05-02 13:21:00,1.649,1.649,1.6487,1.6489,136300000.0
2005-05-02 13:22:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2005-05-02 13:23:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-02 13:24:00,1.6492,1.6494,1.649,1.649,136300000.0
2005-05-02 13:25:00,1.6493,1.6493,1.649,1.649,136300000.0
2005-05-02 13:26:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-02 13:32:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-02 13:33:00,1.649,1.6493,1.649,1.6493,136300000.0
2005-05-02 13:34:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2005-05-02 13:35:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2005-05-02 13:36:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2005-05-02 13:37:00,1.6493,1.6495,1.649,1.6495,136300000.0
2005-05-02 13:38:00,1.6497,1.6497,1.649,1.649,136300000.0
2005-05-02 13:39:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2005-05-02 13:40:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2005-05-02 13:42:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2005-05-02 13:43:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2005-05-02 13:45:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2005-05-02 13:46:00,1.649,1.6493,1.6489,1.6493,136300000.0
2005-05-02 13:47:00,1.6492,1.6493,1.649,1.6492,136300000.0
2005-05-02 13:48:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-02 13:49:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-02 13:52:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-02 13:53:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2005-05-02 13:54:00,1.6487,1.6487,1.6481,1.6481,136300000.0
2005-05-02 13:55:00,1.6479,1.6482,1.6476,1.6476,136300000.0
2005-05-02 13:56:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-05-02 13:57:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2005-05-02 13:58:00,1.6481,1.6481,1.6475,1.6475,136300000.0
2005-05-02 13:59:00,1.6476,1.6481,1.6475,1.6481,136300000.0
2005-05-02 14:00:00,1.648,1.6481,1.6478,1.648,136300000.0
2005-05-02 14:01:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-02 14:02:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-02 14:03:00,1.6481,1.6481,1.6479,1.648,136300000.0
2005-05-02 14:04:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-02 14:05:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-05-02 14:06:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-05-02 14:07:00,1.6478,1.6479,1.6473,1.6476,136300000.0
2005-05-02 14:08:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-05-02 14:09:00,1.6476,1.6477,1.647,1.6473,136300000.0
2005-05-02 14:10:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 14:11:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 14:12:00,1.6475,1.6475,1.6473,1.6475,136300000.0
2005-05-02 14:13:00,1.6473,1.6476,1.6472,1.6473,136300000.0
2005-05-02 14:14:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 14:15:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 14:16:00,1.6472,1.6476,1.6472,1.6475,136300000.0
2005-05-02 14:17:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2005-05-02 14:18:00,1.6477,1.6477,1.6473,1.6473,136300000.0
2005-05-02 14:19:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-02 14:20:00,1.6472,1.6476,1.647,1.6472,136300000.0
2005-05-02 14:21:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2005-05-02 14:22:00,1.6473,1.6476,1.6472,1.6475,136300000.0
2005-05-02 14:23:00,1.6473,1.6475,1.647,1.6472,136300000.0
2005-05-02 14:24:00,1.6473,1.6481,1.6473,1.6473,136300000.0
2005-05-02 14:25:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2005-05-02 14:26:00,1.6475,1.6475,1.6473,1.6475,136300000.0
2005-05-02 14:27:00,1.6477,1.6482,1.6473,1.6473,136300000.0
2005-05-02 14:29:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 14:30:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-05-02 14:31:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 14:33:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 14:34:00,1.6472,1.6473,1.6469,1.6473,136300000.0
2005-05-02 14:36:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2005-05-02 14:37:00,1.6475,1.6475,1.6466,1.6472,136300000.0
2005-05-02 14:38:00,1.6473,1.6473,1.6466,1.6468,136300000.0
2005-05-02 14:39:00,1.6469,1.6475,1.6467,1.6473,136300000.0
2005-05-02 14:40:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-02 14:41:00,1.647,1.6479,1.647,1.6473,136300000.0
2005-05-02 14:42:00,1.647,1.6473,1.6461,1.6462,136300000.0
2005-05-02 14:43:00,1.6469,1.6472,1.6468,1.647,136300000.0
2005-05-02 14:44:00,1.6473,1.6476,1.6469,1.6469,136300000.0
2005-05-02 14:45:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-05-02 14:46:00,1.6469,1.6469,1.6466,1.6467,136300000.0
2005-05-02 14:47:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-05-02 14:48:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-02 14:49:00,1.6478,1.648,1.6475,1.6477,136300000.0
2005-05-02 14:50:00,1.6478,1.6482,1.6475,1.6477,136300000.0
2005-05-02 14:51:00,1.6478,1.648,1.6476,1.6478,136300000.0
2005-05-02 14:52:00,1.6479,1.6479,1.6475,1.6476,136300000.0
2005-05-02 14:53:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2005-05-02 14:54:00,1.6476,1.6479,1.6475,1.6478,136300000.0
2005-05-02 14:55:00,1.6477,1.6478,1.6476,1.6477,136300000.0
2005-05-02 14:56:00,1.6476,1.6479,1.6476,1.6477,136300000.0
2005-05-02 14:57:00,1.6479,1.6481,1.6476,1.6476,136300000.0
2005-05-02 14:58:00,1.6477,1.6479,1.6475,1.6479,136300000.0
2005-05-02 14:59:00,1.6484,1.6484,1.648,1.6481,136300000.0
2005-05-02 15:00:00,1.6482,1.6482,1.648,1.6481,136300000.0
2005-05-02 15:01:00,1.6479,1.6483,1.6478,1.6478,136300000.0
2005-05-02 15:02:00,1.6479,1.6485,1.6478,1.6483,136300000.0
2005-05-02 15:03:00,1.6482,1.6485,1.648,1.6484,136300000.0
2005-05-02 15:04:00,1.6485,1.6487,1.6482,1.6482,136300000.0
2005-05-02 15:05:00,1.6484,1.6485,1.6481,1.6482,136300000.0
2005-05-02 15:06:00,1.6484,1.6484,1.6478,1.6478,136300000.0
2005-05-02 15:07:00,1.648,1.6481,1.6479,1.6479,136300000.0
2005-05-02 15:08:00,1.648,1.6481,1.6479,1.648,136300000.0
2005-05-02 15:09:00,1.6479,1.6479,1.6475,1.6478,136300000.0
2005-05-02 15:10:00,1.6477,1.6481,1.6477,1.6479,136300000.0
2005-05-02 15:11:00,1.648,1.648,1.6476,1.6479,136300000.0
2005-05-02 15:12:00,1.6478,1.648,1.6476,1.6478,136300000.0
2005-05-02 15:13:00,1.6478,1.6481,1.6477,1.6478,136300000.0
2005-05-02 15:14:00,1.6479,1.648,1.6478,1.6479,136300000.0
2005-05-02 15:15:00,1.648,1.648,1.6475,1.6475,136300000.0
2005-05-02 15:16:00,1.6473,1.6473,1.647,1.6472,136300000.0
2005-05-02 15:17:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-02 15:18:00,1.6469,1.6472,1.6469,1.647,136300000.0
2005-05-02 15:20:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 15:21:00,1.6476,1.6477,1.6473,1.6473,136300000.0
2005-05-02 15:22:00,1.6472,1.6476,1.647,1.6476,136300000.0
2005-05-02 15:23:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-05-02 15:24:00,1.6475,1.6475,1.6473,1.6475,136300000.0
2005-05-02 15:25:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-05-02 15:26:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 15:27:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-02 15:28:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-02 15:29:00,1.6478,1.648,1.6478,1.648,136300000.0
2005-05-02 15:30:00,1.6477,1.648,1.6475,1.6475,136300000.0
2005-05-02 15:31:00,1.6477,1.6477,1.6475,1.6477,136300000.0
2005-05-02 15:32:00,1.6478,1.6479,1.6475,1.6477,136300000.0
2005-05-02 15:33:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2005-05-02 15:34:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-05-02 15:35:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-05-02 15:36:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2005-05-02 15:37:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2005-05-02 15:38:00,1.6476,1.6479,1.6476,1.6477,136300000.0
2005-05-02 15:39:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2005-05-02 15:40:00,1.6478,1.6483,1.6477,1.6479,136300000.0
2005-05-02 15:41:00,1.648,1.6483,1.6479,1.648,136300000.0
2005-05-02 15:42:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2005-05-02 15:43:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2005-05-02 15:44:00,1.648,1.648,1.6479,1.648,136300000.0
2005-05-02 15:45:00,1.6481,1.6481,1.6479,1.648,136300000.0
2005-05-02 15:46:00,1.6479,1.6485,1.6479,1.6483,136300000.0
2005-05-02 15:47:00,1.6484,1.6485,1.648,1.648,136300000.0
2005-05-02 15:48:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-02 15:49:00,1.6481,1.6484,1.6481,1.6483,136300000.0
2005-05-02 15:50:00,1.6482,1.6482,1.6479,1.6481,136300000.0
2005-05-02 15:51:00,1.6481,1.6487,1.6481,1.6487,136300000.0
2005-05-02 15:52:00,1.649,1.649,1.6485,1.6487,136300000.0
2005-05-02 15:53:00,1.6488,1.6493,1.6487,1.6488,136300000.0
2005-05-02 15:54:00,1.6489,1.649,1.6488,1.6488,136300000.0
2005-05-02 15:55:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2005-05-02 15:56:00,1.6489,1.6489,1.6485,1.6485,136300000.0
2005-05-02 15:57:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2005-05-02 15:58:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2005-05-02 15:59:00,1.6484,1.6487,1.6483,1.6485,136300000.0
2005-05-02 16:00:00,1.6484,1.6485,1.6475,1.6479,136300000.0
2005-05-02 16:01:00,1.6478,1.6481,1.6472,1.6478,136300000.0
2005-05-02 16:02:00,1.6482,1.6495,1.6481,1.6484,136300000.0
2005-05-02 16:03:00,1.6481,1.6485,1.6478,1.6483,136300000.0
2005-05-02 16:04:00,1.6482,1.6484,1.6475,1.6479,136300000.0
2005-05-02 16:05:00,1.6477,1.6487,1.6477,1.6485,136300000.0
2005-05-02 16:06:00,1.6483,1.6485,1.6478,1.6478,136300000.0
2005-05-02 16:07:00,1.6477,1.6478,1.6475,1.6477,136300000.0
2005-05-02 16:08:00,1.6478,1.6484,1.6478,1.648,136300000.0
2005-05-02 16:09:00,1.6481,1.6483,1.6477,1.6482,136300000.0
2005-05-02 16:10:00,1.6483,1.6485,1.6477,1.6477,136300000.0
2005-05-02 16:11:00,1.6476,1.6477,1.6473,1.6473,136300000.0
2005-05-02 16:12:00,1.6475,1.6478,1.6473,1.6478,136300000.0
2005-05-02 16:13:00,1.6476,1.648,1.6476,1.648,136300000.0
2005-05-02 16:14:00,1.6477,1.6481,1.6477,1.6479,136300000.0
2005-05-02 16:15:00,1.6477,1.648,1.6476,1.648,136300000.0
2005-05-02 16:16:00,1.6479,1.648,1.6478,1.648,136300000.0
2005-05-02 16:17:00,1.6481,1.6483,1.6477,1.6477,136300000.0
2005-05-02 16:18:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-02 16:19:00,1.6481,1.6482,1.6478,1.6479,136300000.0
2005-05-02 16:20:00,1.6477,1.6482,1.6475,1.6481,136300000.0
2005-05-02 16:21:00,1.6482,1.6482,1.6477,1.6478,136300000.0
2005-05-02 16:22:00,1.6477,1.6484,1.6477,1.6484,136300000.0
2005-05-02 16:23:00,1.6485,1.6487,1.648,1.6484,136300000.0
2005-05-02 16:24:00,1.6483,1.6485,1.648,1.648,136300000.0
2005-05-02 16:25:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2005-05-02 16:26:00,1.6484,1.6484,1.6482,1.6484,136300000.0
2005-05-02 16:27:00,1.6483,1.6487,1.6481,1.6487,136300000.0
2005-05-02 16:28:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-02 16:29:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-02 16:30:00,1.6485,1.6487,1.6479,1.6479,136300000.0
2005-05-02 16:31:00,1.6478,1.6481,1.6477,1.6477,136300000.0
2005-05-02 16:32:00,1.6479,1.6484,1.6479,1.6484,136300000.0
2005-05-02 16:33:00,1.6485,1.6487,1.6484,1.6485,136300000.0
2005-05-02 16:34:00,1.6487,1.6489,1.6484,1.6484,136300000.0
2005-05-02 16:35:00,1.6485,1.6488,1.6484,1.6485,136300000.0
2005-05-02 16:36:00,1.6488,1.649,1.6485,1.649,136300000.0
2005-05-02 16:37:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-02 16:38:00,1.6488,1.6489,1.6484,1.6485,136300000.0
2005-05-02 16:39:00,1.6484,1.6488,1.6482,1.6487,136300000.0
2005-05-02 16:40:00,1.6488,1.649,1.6484,1.6485,136300000.0
2005-05-02 16:41:00,1.6483,1.6488,1.6483,1.6487,136300000.0
2005-05-02 16:42:00,1.6485,1.6487,1.6484,1.6484,136300000.0
2005-05-02 16:43:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2005-05-02 16:44:00,1.6483,1.6485,1.6481,1.6485,136300000.0
2005-05-02 16:45:00,1.6487,1.6487,1.6483,1.6483,136300000.0
2005-05-02 16:46:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2005-05-02 16:47:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2005-05-02 16:48:00,1.6482,1.6484,1.648,1.6482,136300000.0
2005-05-02 16:49:00,1.6479,1.6483,1.6478,1.6482,136300000.0
2005-05-02 16:50:00,1.6483,1.6484,1.6479,1.648,136300000.0
2005-05-02 16:51:00,1.6481,1.6481,1.6473,1.6473,136300000.0
2005-05-02 16:52:00,1.6476,1.6478,1.6475,1.6476,136300000.0
2005-05-02 16:53:00,1.6477,1.6477,1.6472,1.6473,136300000.0
2005-05-02 16:54:00,1.647,1.6475,1.647,1.6473,136300000.0
2005-05-02 16:55:00,1.6475,1.6477,1.6473,1.6476,136300000.0
2005-05-02 16:56:00,1.6477,1.6479,1.6473,1.6475,136300000.0
2005-05-02 16:57:00,1.6477,1.6479,1.6475,1.6476,136300000.0
2005-05-02 16:58:00,1.6475,1.6477,1.6472,1.6472,136300000.0
2005-05-02 16:59:00,1.6475,1.6475,1.6465,1.6468,136300000.0
2005-05-02 17:00:00,1.647,1.6472,1.6468,1.647,136300000.0
2005-05-02 17:01:00,1.6469,1.6473,1.6469,1.647,136300000.0
2005-05-02 17:02:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 17:03:00,1.6472,1.6473,1.6469,1.6473,136300000.0
2005-05-02 17:04:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 17:06:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-05-02 17:07:00,1.647,1.6472,1.6466,1.6472,136300000.0
2005-05-02 17:08:00,1.6473,1.6475,1.647,1.6473,136300000.0
2005-05-02 17:09:00,1.6472,1.6478,1.6472,1.6476,136300000.0
2005-05-02 17:10:00,1.6477,1.6483,1.6475,1.6475,136300000.0
2005-05-02 17:11:00,1.6476,1.6476,1.6473,1.6476,136300000.0
2005-05-02 17:12:00,1.6477,1.6478,1.6475,1.6477,136300000.0
2005-05-02 17:13:00,1.6476,1.6477,1.6473,1.6475,136300000.0
2005-05-02 17:14:00,1.6473,1.6476,1.6473,1.6475,136300000.0
2005-05-02 17:15:00,1.6473,1.6476,1.647,1.6476,136300000.0
2005-05-02 17:16:00,1.6475,1.6479,1.6473,1.6473,136300000.0
2005-05-02 17:17:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-02 17:18:00,1.6469,1.6476,1.6469,1.6476,136300000.0
2005-05-02 17:19:00,1.6475,1.6478,1.6473,1.6478,136300000.0
2005-05-02 17:20:00,1.6477,1.6478,1.6473,1.6475,136300000.0
2005-05-02 17:21:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-05-02 17:22:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-05-02 17:23:00,1.6478,1.6481,1.6475,1.6475,136300000.0
2005-05-02 17:24:00,1.6477,1.6481,1.6477,1.6479,136300000.0
2005-05-02 17:25:00,1.6476,1.6481,1.6475,1.6481,136300000.0
2005-05-02 17:26:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2005-05-02 17:27:00,1.6485,1.6485,1.6479,1.6482,136300000.0
2005-05-02 17:28:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2005-05-02 17:29:00,1.648,1.6485,1.648,1.6485,136300000.0
2005-05-02 17:30:00,1.6483,1.6487,1.6483,1.6484,136300000.0
2005-05-02 17:31:00,1.6483,1.6484,1.6476,1.6482,136300000.0
2005-05-02 17:32:00,1.6483,1.6483,1.6478,1.6478,136300000.0
2005-05-02 17:33:00,1.6477,1.6482,1.6477,1.6481,136300000.0
2005-05-02 17:34:00,1.6483,1.6484,1.6481,1.6483,136300000.0
2005-05-02 17:35:00,1.6482,1.6483,1.648,1.6482,136300000.0
2005-05-02 17:36:00,1.6481,1.6482,1.648,1.6482,136300000.0
2005-05-02 17:37:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2005-05-02 17:38:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-02 17:39:00,1.648,1.6481,1.6475,1.6478,136300000.0
2005-05-02 17:40:00,1.6477,1.6477,1.647,1.6473,136300000.0
2005-05-02 17:41:00,1.647,1.6476,1.647,1.6475,136300000.0
2005-05-02 17:42:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-02 17:43:00,1.6476,1.6479,1.6476,1.6477,136300000.0
2005-05-02 17:44:00,1.6478,1.648,1.6477,1.648,136300000.0
2005-05-02 17:45:00,1.6479,1.648,1.6477,1.6479,136300000.0
2005-05-02 17:46:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-02 17:47:00,1.648,1.6481,1.6478,1.6478,136300000.0
2005-05-02 17:48:00,1.6482,1.6483,1.648,1.6482,136300000.0
2005-05-02 17:49:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-02 17:50:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-02 17:51:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2005-05-02 17:52:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2005-05-02 17:53:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-02 17:54:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2005-05-02 17:55:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-02 17:56:00,1.6482,1.6485,1.648,1.6485,136300000.0
2005-05-02 17:57:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2005-05-02 17:58:00,1.6488,1.6488,1.6485,1.6488,136300000.0
2005-05-02 17:59:00,1.6489,1.6493,1.6485,1.6489,136300000.0
2005-05-02 18:00:00,1.6488,1.649,1.6487,1.6488,136300000.0
2005-05-02 18:01:00,1.6487,1.6492,1.6485,1.6492,136300000.0
2005-05-02 18:02:00,1.6487,1.6492,1.6485,1.649,136300000.0
2005-05-02 18:03:00,1.6489,1.649,1.6487,1.6488,136300000.0
2005-05-02 18:04:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2005-05-02 18:05:00,1.6485,1.6488,1.6485,1.6487,136300000.0
2005-05-02 18:06:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-02 18:07:00,1.6488,1.6489,1.6485,1.6487,136300000.0
2005-05-02 18:08:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-05-02 18:09:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-05-02 18:10:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-05-02 18:11:00,1.6487,1.6489,1.6485,1.6485,136300000.0
2005-05-02 18:13:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2005-05-02 18:15:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2005-05-02 18:16:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-02 18:17:00,1.6487,1.6487,1.6483,1.6483,136300000.0
2005-05-02 18:18:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 18:19:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-02 18:20:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-02 18:22:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2005-05-02 18:23:00,1.6482,1.6482,1.648,1.6481,136300000.0
2005-05-02 18:24:00,1.6482,1.6482,1.6478,1.6478,136300000.0
2005-05-02 18:25:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-02 18:26:00,1.6478,1.6478,1.6473,1.6473,136300000.0
2005-05-02 18:27:00,1.6475,1.6478,1.6473,1.6476,136300000.0
2005-05-02 18:28:00,1.6479,1.6479,1.6475,1.6475,136300000.0
2005-05-02 18:29:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2005-05-02 18:30:00,1.6477,1.6479,1.6473,1.6473,136300000.0
2005-05-02 18:31:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-02 18:32:00,1.6475,1.6475,1.647,1.647,136300000.0
2005-05-02 18:33:00,1.6472,1.6478,1.647,1.6478,136300000.0
2005-05-02 18:34:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2005-05-02 18:35:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-02 18:36:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-02 18:37:00,1.6476,1.6476,1.6473,1.6475,136300000.0
2005-05-02 18:38:00,1.6476,1.6476,1.6473,1.6475,136300000.0
2005-05-02 18:39:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-02 18:40:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-02 18:43:00,1.6475,1.6476,1.6473,1.6476,136300000.0
2005-05-02 18:44:00,1.6473,1.6477,1.6473,1.6477,136300000.0
2005-05-02 18:45:00,1.6476,1.6478,1.6473,1.6473,136300000.0
2005-05-02 18:46:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2005-05-02 18:47:00,1.6477,1.6478,1.6476,1.6478,136300000.0
2005-05-02 18:48:00,1.6477,1.6477,1.6473,1.6473,136300000.0
2005-05-02 18:49:00,1.6472,1.6473,1.6468,1.6468,136300000.0
2005-05-02 18:50:00,1.6472,1.6472,1.6468,1.647,136300000.0
2005-05-02 18:52:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-02 18:53:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2005-05-02 18:54:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-02 18:55:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-02 18:56:00,1.647,1.6475,1.647,1.6475,136300000.0
2005-05-02 18:57:00,1.6476,1.6478,1.6475,1.6476,136300000.0
2005-05-02 18:58:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-02 18:59:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-05-02 19:00:00,1.6475,1.6477,1.6473,1.6476,136300000.0
2005-05-02 19:01:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2005-05-02 19:02:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2005-05-02 19:03:00,1.6477,1.6477,1.6473,1.6473,136300000.0
2005-05-02 19:04:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-02 19:05:00,1.6475,1.6476,1.6473,1.6475,136300000.0
2005-05-02 19:06:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-02 19:07:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-02 19:08:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2005-05-02 19:09:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-02 19:10:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-02 19:13:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-02 19:14:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2005-05-02 19:15:00,1.6477,1.6481,1.6476,1.6481,136300000.0
2005-05-02 19:16:00,1.648,1.6482,1.6479,1.6482,136300000.0
2005-05-02 19:17:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-02 19:18:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-02 19:21:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-02 19:22:00,1.6479,1.648,1.6478,1.6478,136300000.0
2005-05-02 19:24:00,1.6477,1.6479,1.6477,1.6478,136300000.0
2005-05-02 19:25:00,1.648,1.648,1.6477,1.6478,136300000.0
2005-05-02 19:26:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2005-05-02 19:27:00,1.6477,1.6482,1.6477,1.6482,136300000.0
2005-05-02 19:28:00,1.6481,1.6483,1.648,1.6481,136300000.0
2005-05-02 19:30:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2005-05-02 19:31:00,1.6481,1.6487,1.6481,1.6485,136300000.0
2005-05-02 19:32:00,1.6487,1.6489,1.6483,1.6484,136300000.0
2005-05-02 19:33:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-02 19:34:00,1.6482,1.6483,1.6481,1.6483,136300000.0
2005-05-02 19:35:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-05-02 19:36:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-05-02 19:37:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-02 19:39:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-02 19:40:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 19:41:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2005-05-02 19:42:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2005-05-02 19:43:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2005-05-02 19:44:00,1.6485,1.6485,1.6481,1.6483,136300000.0
2005-05-02 19:45:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2005-05-02 19:47:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2005-05-02 19:48:00,1.6484,1.6484,1.648,1.6483,136300000.0
2005-05-02 19:49:00,1.6482,1.6482,1.648,1.6481,136300000.0
2005-05-02 19:50:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2005-05-02 19:51:00,1.648,1.6481,1.6478,1.6481,136300000.0
2005-05-02 19:52:00,1.648,1.6481,1.6477,1.6478,136300000.0
2005-05-02 19:53:00,1.6479,1.6483,1.6479,1.6482,136300000.0
2005-05-02 19:54:00,1.6478,1.6482,1.6478,1.648,136300000.0
2005-05-02 19:55:00,1.6478,1.6481,1.6477,1.6481,136300000.0
2005-05-02 19:56:00,1.648,1.6481,1.6479,1.6481,136300000.0
2005-05-02 19:57:00,1.648,1.6481,1.6478,1.6481,136300000.0
2005-05-02 19:58:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-02 19:59:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2005-05-02 20:00:00,1.6484,1.6493,1.6484,1.6488,136300000.0
2005-05-02 20:01:00,1.6487,1.649,1.6487,1.649,136300000.0
2005-05-02 20:02:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 20:03:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-05-02 20:04:00,1.6489,1.649,1.6489,1.6489,136300000.0
2005-05-02 20:06:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 20:07:00,1.6489,1.6489,1.6485,1.6488,136300000.0
2005-05-02 20:08:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-05-02 20:09:00,1.6489,1.649,1.6489,1.6489,136300000.0
2005-05-02 20:10:00,1.6493,1.6493,1.649,1.649,136300000.0
2005-05-02 20:11:00,1.6489,1.6492,1.6488,1.6489,136300000.0
2005-05-02 20:12:00,1.649,1.649,1.6487,1.649,136300000.0
2005-05-02 20:13:00,1.6495,1.6495,1.6492,1.6493,136300000.0
2005-05-02 20:14:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2005-05-02 20:15:00,1.6489,1.6493,1.6489,1.6492,136300000.0
2005-05-02 20:16:00,1.6493,1.6494,1.6487,1.649,136300000.0
2005-05-02 20:17:00,1.6492,1.6492,1.6488,1.649,136300000.0
2005-05-02 20:18:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-02 20:19:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 20:20:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2005-05-02 20:21:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 20:22:00,1.649,1.649,1.6488,1.6488,136300000.0
2005-05-02 20:23:00,1.6485,1.649,1.6485,1.649,136300000.0
2005-05-02 20:24:00,1.6489,1.649,1.6487,1.6489,136300000.0
2005-05-02 20:25:00,1.6488,1.6489,1.6484,1.6484,136300000.0
2005-05-02 20:26:00,1.6483,1.6483,1.6479,1.648,136300000.0
2005-05-02 20:27:00,1.6481,1.6483,1.6479,1.6481,136300000.0
2005-05-02 20:28:00,1.6482,1.6482,1.648,1.6481,136300000.0
2005-05-02 20:29:00,1.6482,1.6483,1.6481,1.6483,136300000.0
2005-05-02 20:30:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2005-05-02 20:31:00,1.6484,1.6485,1.6482,1.6483,136300000.0
2005-05-02 20:32:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-02 20:33:00,1.6485,1.6485,1.6482,1.6485,136300000.0
2005-05-02 20:34:00,1.6484,1.6484,1.6482,1.6484,136300000.0
2005-05-02 20:35:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 20:36:00,1.6487,1.6487,1.6484,1.6487,136300000.0
2005-05-02 20:37:00,1.6485,1.6487,1.6484,1.6487,136300000.0
2005-05-02 20:38:00,1.6489,1.6489,1.6485,1.6487,136300000.0
2005-05-02 20:39:00,1.6485,1.6488,1.6485,1.6485,136300000.0
2005-05-02 20:40:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 20:41:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2005-05-02 20:42:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-02 20:43:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2005-05-02 20:44:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 20:45:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-05-02 20:46:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-05-02 20:47:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2005-05-02 20:48:00,1.6489,1.649,1.6483,1.6485,136300000.0
2005-05-02 20:49:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2005-05-02 20:50:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-02 20:51:00,1.6482,1.6483,1.6479,1.6481,136300000.0
2005-05-02 20:52:00,1.6482,1.6482,1.648,1.6482,136300000.0
2005-05-02 20:53:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-05-02 20:54:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2005-05-02 20:55:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2005-05-02 20:56:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2005-05-02 20:57:00,1.6484,1.6489,1.6484,1.6488,136300000.0
2005-05-02 20:58:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 20:59:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-05-02 21:00:00,1.6489,1.6492,1.6489,1.649,136300000.0
2005-05-02 21:01:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-02 21:03:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-02 21:04:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-02 21:05:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2005-05-02 21:06:00,1.6485,1.6488,1.6485,1.6485,136300000.0
2005-05-02 21:07:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-02 21:08:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-02 21:09:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-05-02 21:10:00,1.6489,1.649,1.6487,1.6487,136300000.0
2005-05-02 21:11:00,1.649,1.649,1.6488,1.6489,136300000.0
2005-05-02 21:12:00,1.6487,1.649,1.6487,1.649,136300000.0
2005-05-02 21:13:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2005-05-02 21:14:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-02 21:15:00,1.6489,1.649,1.6489,1.6489,136300000.0
2005-05-02 21:17:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-02 21:18:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2005-05-02 21:19:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-05-02 21:20:00,1.6489,1.649,1.6489,1.6489,136300000.0
2005-05-02 21:21:00,1.649,1.649,1.6489,1.649,136300000.0
2005-05-02 21:22:00,1.6489,1.649,1.6487,1.6487,136300000.0
2005-05-02 21:23:00,1.6488,1.6489,1.6485,1.6488,136300000.0
2005-05-02 21:24:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2005-05-02 21:25:00,1.6488,1.649,1.6488,1.6488,136300000.0
2005-05-02 21:26:00,1.6489,1.649,1.6488,1.6489,136300000.0
2005-05-02 21:27:00,1.649,1.649,1.6488,1.649,136300000.0
2005-05-02 21:29:00,1.6489,1.6489,1.6485,1.6485,136300000.0
2005-05-02 21:30:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 21:31:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-02 21:32:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-02 21:33:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-02 21:34:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-02 21:35:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-02 21:36:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 21:37:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 21:38:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-05-02 21:41:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-02 21:42:00,1.6489,1.649,1.6488,1.6488,136300000.0
2005-05-02 21:43:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-02 21:44:00,1.6485,1.6487,1.6483,1.6485,136300000.0
2005-05-02 21:46:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-02 21:47:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-02 21:48:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-05-02 21:49:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2005-05-02 21:51:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 21:52:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-05-02 21:53:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2005-05-02 21:54:00,1.6481,1.6482,1.648,1.6481,136300000.0
2005-05-02 21:55:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2005-05-02 21:56:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-02 21:57:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-02 21:58:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-02 21:59:00,1.6483,1.6488,1.6483,1.6488,136300000.0
2005-05-02 22:00:00,1.6485,1.6492,1.6485,1.649,136300000.0
2005-05-02 22:01:00,1.6492,1.6494,1.6489,1.6494,136300000.0
2005-05-02 22:02:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2005-05-02 22:03:00,1.649,1.6495,1.649,1.6495,136300000.0
2005-05-02 22:04:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2005-05-02 22:05:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2005-05-02 22:06:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2005-05-02 22:08:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2005-05-02 22:09:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2005-05-02 22:10:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2005-05-02 22:11:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2005-05-02 22:12:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2005-05-02 22:13:00,1.6494,1.6495,1.6492,1.6494,136300000.0
2005-05-02 22:14:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2005-05-02 22:15:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2005-05-02 22:17:00,1.6494,1.6495,1.6492,1.6494,136300000.0
2005-05-02 22:18:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2005-05-02 22:19:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2005-05-02 22:22:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2005-05-02 22:23:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2005-05-02 22:24:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2005-05-02 22:25:00,1.6495,1.6496,1.6494,1.6495,136300000.0
2005-05-02 22:26:00,1.6494,1.6494,1.649,1.6494,136300000.0
2005-05-02 22:27:00,1.6493,1.6495,1.6492,1.6492,136300000.0
2005-05-02 22:28:00,1.6494,1.6494,1.649,1.649,136300000.0
2005-05-02 22:29:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-02 22:30:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2005-05-02 22:31:00,1.6488,1.649,1.6488,1.6488,136300000.0
2005-05-02 22:32:00,1.6485,1.6489,1.6485,1.6488,136300000.0
2005-05-02 22:33:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2005-05-02 22:34:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-02 22:35:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-05-02 22:36:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-02 22:37:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-02 22:38:00,1.6489,1.649,1.6489,1.6489,136300000.0
2005-05-02 22:40:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2005-05-02 22:41:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-02 22:42:00,1.6492,1.6492,1.6489,1.649,136300000.0
2005-05-02 22:43:00,1.6489,1.649,1.6488,1.6489,136300000.0
2005-05-02 22:44:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2005-05-02 22:45:00,1.6487,1.649,1.6487,1.6488,136300000.0
2005-05-02 22:46:00,1.6487,1.6489,1.6485,1.6488,136300000.0
2005-05-02 22:47:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-05-02 22:48:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-05-02 22:49:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-02 22:50:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 22:52:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2005-05-02 22:54:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-02 22:55:00,1.6489,1.649,1.6489,1.6489,136300000.0
2005-05-02 22:57:00,1.649,1.649,1.6489,1.6489,136300000.0
2005-05-02 22:58:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2005-05-02 22:59:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2005-05-02 23:00:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 23:02:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-05-02 23:03:00,1.6487,1.649,1.6485,1.6489,136300000.0
2005-05-02 23:04:00,1.649,1.649,1.6488,1.6488,136300000.0
2005-05-02 23:05:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2005-05-02 23:08:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2005-05-02 23:09:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-02 23:10:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-02 23:11:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-02 23:12:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2005-05-02 23:13:00,1.649,1.649,1.6489,1.649,136300000.0
2005-05-02 23:14:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 23:15:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 23:16:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-02 23:18:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2005-05-02 23:19:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-05-02 23:20:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-02 23:22:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-02 23:23:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 23:24:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-02 23:26:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-02 23:27:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-05-02 23:29:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-02 23:30:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2005-05-02 23:32:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-02 23:33:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2005-05-02 23:34:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-02 23:35:00,1.649,1.649,1.6488,1.6488,136300000.0
2005-05-02 23:36:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-02 23:37:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-02 23:38:00,1.6489,1.6493,1.6489,1.6493,136300000.0
2005-05-02 23:39:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2005-05-02 23:40:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-02 23:41:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2005-05-02 23:42:00,1.6495,1.6496,1.6492,1.6496,136300000.0
2005-05-02 23:43:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2005-05-02 23:44:00,1.649,1.6494,1.6488,1.6493,136300000.0
2005-05-02 23:45:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2005-05-02 23:48:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-05-02 23:49:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-02 23:50:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2005-05-02 23:53:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-03 00:00:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-03 00:01:00,1.6484,1.6484,1.6482,1.6484,136300000.0
2005-05-03 00:02:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2005-05-03 00:03:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-03 00:05:00,1.6482,1.6483,1.6479,1.6479,136300000.0
2005-05-03 00:06:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2005-05-03 00:07:00,1.648,1.6481,1.6479,1.6479,136300000.0
2005-05-03 00:08:00,1.648,1.648,1.6478,1.6479,136300000.0
2005-05-03 00:09:00,1.648,1.648,1.6478,1.6479,136300000.0
2005-05-03 00:10:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-03 00:11:00,1.6479,1.6481,1.6477,1.6481,136300000.0
2005-05-03 00:12:00,1.6478,1.6482,1.6477,1.6479,136300000.0
2005-05-03 00:13:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2005-05-03 00:14:00,1.6478,1.648,1.6478,1.648,136300000.0
2005-05-03 00:15:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2005-05-03 00:17:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-03 00:18:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-03 00:19:00,1.6482,1.6482,1.648,1.6482,136300000.0
2005-05-03 00:20:00,1.6481,1.6482,1.648,1.6481,136300000.0
2005-05-03 00:21:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-03 00:22:00,1.6483,1.6484,1.648,1.6482,136300000.0
2005-05-03 00:23:00,1.6481,1.6482,1.648,1.648,136300000.0
2005-05-03 00:24:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-05-03 00:26:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-03 00:27:00,1.6479,1.648,1.6478,1.648,136300000.0
2005-05-03 00:28:00,1.6481,1.6481,1.6477,1.6477,136300000.0
2005-05-03 00:29:00,1.6476,1.648,1.6476,1.6479,136300000.0
2005-05-03 00:31:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2005-05-03 00:32:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2005-05-03 00:33:00,1.6479,1.648,1.6477,1.6478,136300000.0
2005-05-03 00:35:00,1.6479,1.6479,1.6475,1.6477,136300000.0
2005-05-03 00:36:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2005-05-03 00:37:00,1.6476,1.6477,1.6473,1.6473,136300000.0
2005-05-03 00:38:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2005-05-03 00:39:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-03 00:40:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-05-03 00:41:00,1.6469,1.6473,1.6469,1.6473,136300000.0
2005-05-03 00:42:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2005-05-03 00:43:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-05-03 00:44:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-03 00:45:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-03 00:49:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-05-03 00:50:00,1.6476,1.6478,1.6475,1.6478,136300000.0
2005-05-03 00:51:00,1.6477,1.6477,1.6473,1.6473,136300000.0
2005-05-03 00:52:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-03 00:53:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2005-05-03 00:54:00,1.6472,1.6475,1.647,1.6473,136300000.0
2005-05-03 00:55:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2005-05-03 00:56:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-03 00:57:00,1.6472,1.6472,1.6468,1.6469,136300000.0
2005-05-03 00:58:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-05-03 00:59:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-05-03 01:00:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-05-03 01:01:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-03 01:02:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-03 01:03:00,1.6473,1.6473,1.647,1.6472,136300000.0
2005-05-03 01:04:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-03 01:06:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-03 01:07:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-03 01:08:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2005-05-03 01:09:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-03 01:10:00,1.6475,1.6475,1.6473,1.6475,136300000.0
2005-05-03 01:11:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-03 01:12:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-03 01:13:00,1.6476,1.6479,1.6476,1.6476,136300000.0
2005-05-03 01:14:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-03 01:15:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-03 01:16:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-03 01:17:00,1.6473,1.6476,1.6473,1.6475,136300000.0
2005-05-03 01:18:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-03 01:23:00,1.6475,1.6478,1.6475,1.6477,136300000.0
2005-05-03 01:24:00,1.6478,1.6481,1.6477,1.6481,136300000.0
2005-05-03 01:25:00,1.648,1.6481,1.6476,1.6478,136300000.0
2005-05-03 01:26:00,1.6477,1.648,1.6475,1.648,136300000.0
2005-05-03 01:27:00,1.6479,1.6481,1.6475,1.6481,136300000.0
2005-05-03 01:28:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-05-03 01:29:00,1.648,1.648,1.6478,1.648,136300000.0
2005-05-03 01:30:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-03 01:32:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-05-03 01:33:00,1.6482,1.6484,1.6481,1.6484,136300000.0
2005-05-03 01:35:00,1.6485,1.6485,1.648,1.6484,136300000.0
2005-05-03 01:36:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2005-05-03 01:37:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2005-05-03 01:38:00,1.6484,1.6484,1.6481,1.6482,136300000.0
2005-05-03 01:39:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-05-03 01:40:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2005-05-03 01:41:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2005-05-03 01:42:00,1.6482,1.6483,1.6479,1.648,136300000.0
2005-05-03 01:43:00,1.6481,1.6483,1.6479,1.6482,136300000.0
2005-05-03 01:44:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-05-03 01:45:00,1.648,1.6483,1.6479,1.6483,136300000.0
2005-05-03 01:46:00,1.6482,1.6484,1.6482,1.6483,136300000.0
2005-05-03 01:47:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-05-03 01:48:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-03 01:49:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2005-05-03 01:51:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2005-05-03 01:52:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2005-05-03 01:53:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-03 01:55:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2005-05-03 01:56:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-03 01:57:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-03 01:58:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2005-05-03 01:59:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2005-05-03 02:01:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-03 02:03:00,1.6485,1.6485,1.6483,1.6485,136300000.0
2005-05-03 02:04:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2005-05-03 02:06:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2005-05-03 02:07:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2005-05-03 02:08:00,1.6482,1.6482,1.6478,1.6479,136300000.0
2005-05-03 02:09:00,1.6478,1.648,1.6476,1.6478,136300000.0
2005-05-03 02:11:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2005-05-03 02:12:00,1.6477,1.648,1.6477,1.648,136300000.0
2005-05-03 02:14:00,1.6479,1.648,1.6478,1.6479,136300000.0
2005-05-03 02:15:00,1.648,1.648,1.6478,1.648,136300000.0
2005-05-03 02:16:00,1.6481,1.6481,1.6479,1.648,136300000.0
2005-05-03 02:17:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-03 02:19:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-03 02:20:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2005-05-03 02:21:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2005-05-03 02:22:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-05-03 02:23:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2005-05-03 02:24:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-03 02:25:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2005-05-03 02:26:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2005-05-03 02:27:00,1.6488,1.649,1.6488,1.6488,136300000.0
2005-05-03 02:28:00,1.6485,1.649,1.6485,1.649,136300000.0
2005-05-03 02:29:00,1.6489,1.649,1.6487,1.6488,136300000.0
2005-05-03 02:30:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-03 02:31:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-03 02:32:00,1.6488,1.649,1.6488,1.6488,136300000.0
2005-05-03 02:33:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-03 02:34:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2005-05-03 02:35:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2005-05-03 02:36:00,1.649,1.649,1.6488,1.6489,136300000.0
2005-05-03 02:37:00,1.6488,1.6488,1.6485,1.6488,136300000.0
2005-05-03 02:38:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-03 02:39:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-05-03 02:41:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-03 02:42:00,1.649,1.649,1.6488,1.6489,136300000.0
2005-05-03 02:43:00,1.649,1.649,1.6488,1.6489,136300000.0
2005-05-03 02:44:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-03 02:45:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-03 02:46:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2005-05-03 02:47:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-03 02:48:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2005-05-03 02:49:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-03 02:50:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2005-05-03 02:51:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2005-05-03 02:52:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-03 02:53:00,1.6487,1.649,1.6485,1.6489,136300000.0
2005-05-03 02:54:00,1.649,1.649,1.6489,1.649,136300000.0
2005-05-03 02:55:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-03 02:56:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-03 02:59:00,1.649,1.649,1.6489,1.649,136300000.0
2005-05-03 03:00:00,1.6489,1.649,1.6487,1.6487,136300000.0
2005-05-03 03:01:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-03 03:02:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2005-05-03 03:03:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-03 03:04:00,1.6487,1.6489,1.6485,1.6485,136300000.0
2005-05-03 03:07:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-03 03:08:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-03 03:09:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-03 03:10:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-03 03:12:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2005-05-03 03:14:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-03 03:15:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2005-05-03 03:16:00,1.6485,1.6488,1.6482,1.6483,136300000.0
2005-05-03 03:17:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2005-05-03 03:18:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2005-05-03 03:19:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-03 03:20:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-03 03:24:00,1.6483,1.6488,1.6483,1.6487,136300000.0
2005-05-03 03:25:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-03 03:26:00,1.6489,1.6489,1.6485,1.6487,136300000.0
2005-05-03 03:27:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-03 03:28:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-05-03 03:29:00,1.6487,1.6487,1.6483,1.6487,136300000.0
2005-05-03 03:30:00,1.6489,1.6496,1.6485,1.6496,136300000.0
2005-05-03 03:31:00,1.6499,1.65,1.6498,1.65,136300000.0
2005-05-03 03:32:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2005-05-03 03:33:00,1.65,1.6502,1.6498,1.6499,136300000.0
2005-05-03 03:34:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2005-05-03 03:35:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2005-05-03 03:36:00,1.6498,1.65,1.6496,1.65,136300000.0
2005-05-03 03:37:00,1.6499,1.65,1.6496,1.65,136300000.0
2005-05-03 03:38:00,1.6499,1.65,1.6497,1.65,136300000.0
2005-05-03 03:39:00,1.6502,1.6502,1.65,1.65,136300000.0
2005-05-03 03:40:00,1.6502,1.6502,1.65,1.65,136300000.0
2005-05-03 03:41:00,1.6499,1.65,1.6497,1.65,136300000.0
2005-05-03 03:42:00,1.6499,1.65,1.6499,1.65,136300000.0
2005-05-03 03:44:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2005-05-03 03:45:00,1.65,1.65,1.6499,1.65,136300000.0
2005-05-03 03:46:00,1.6499,1.65,1.6499,1.6499,136300000.0
2005-05-03 03:47:00,1.65,1.65,1.6499,1.65,136300000.0
2005-05-03 03:48:00,1.6499,1.6503,1.6499,1.65,136300000.0
2005-05-03 03:49:00,1.6499,1.6502,1.6499,1.65,136300000.0
2005-05-03 03:50:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2005-05-03 03:51:00,1.6498,1.65,1.6498,1.65,136300000.0
2005-05-03 03:52:00,1.6499,1.65,1.6498,1.6498,136300000.0
2005-05-03 03:53:00,1.6497,1.65,1.6497,1.6498,136300000.0
2005-05-03 03:54:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2005-05-03 03:55:00,1.6498,1.6499,1.6495,1.6497,136300000.0
2005-05-03 03:56:00,1.6496,1.65,1.6493,1.6493,136300000.0
2005-05-03 03:57:00,1.6494,1.65,1.6488,1.6497,136300000.0
2005-05-03 03:58:00,1.6498,1.65,1.6496,1.6496,136300000.0
2005-05-03 03:59:00,1.6495,1.6498,1.649,1.6495,136300000.0
2005-05-03 04:00:00,1.6494,1.6498,1.6494,1.6496,136300000.0
2005-05-03 04:01:00,1.6495,1.6498,1.6494,1.6497,136300000.0
2005-05-03 04:02:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2005-05-03 04:03:00,1.6496,1.65,1.6496,1.6499,136300000.0
2005-05-03 04:04:00,1.6498,1.6502,1.6497,1.6502,136300000.0
2005-05-03 04:05:00,1.65,1.6503,1.6499,1.6499,136300000.0
2005-05-03 04:06:00,1.65,1.6504,1.6495,1.6498,136300000.0
2005-05-03 04:07:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2005-05-03 04:08:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2005-05-03 04:09:00,1.6497,1.6497,1.6493,1.6495,136300000.0
2005-05-03 04:10:00,1.6493,1.6497,1.6493,1.6495,136300000.0
2005-05-03 04:11:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2005-05-03 04:12:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2005-05-03 04:13:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2005-05-03 04:14:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2005-05-03 04:15:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2005-05-03 04:16:00,1.6492,1.6495,1.6489,1.6494,136300000.0
2005-05-03 04:17:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2005-05-03 04:18:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2005-05-03 04:19:00,1.6494,1.6496,1.6493,1.6494,136300000.0
2005-05-03 04:20:00,1.6496,1.6496,1.649,1.649,136300000.0
2005-05-03 04:21:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-03 04:23:00,1.6489,1.649,1.6487,1.6488,136300000.0
2005-05-03 04:24:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2005-05-03 04:25:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-03 04:26:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-03 04:27:00,1.6492,1.6499,1.649,1.6499,136300000.0
2005-05-03 04:28:00,1.6497,1.6502,1.6497,1.6502,136300000.0
2005-05-03 04:29:00,1.6503,1.6503,1.65,1.6502,136300000.0
2005-05-03 04:30:00,1.65,1.6504,1.65,1.65,136300000.0
2005-05-03 04:31:00,1.6504,1.6504,1.65,1.6503,136300000.0
2005-05-03 04:32:00,1.65,1.6504,1.6499,1.65,136300000.0
2005-05-03 04:33:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2005-05-03 04:34:00,1.6498,1.6504,1.6498,1.6504,136300000.0
2005-05-03 04:35:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2005-05-03 04:36:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2005-05-03 04:37:00,1.6505,1.6506,1.6502,1.6502,136300000.0
2005-05-03 04:38:00,1.65,1.6502,1.65,1.65,136300000.0
2005-05-03 04:39:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2005-05-03 04:40:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2005-05-03 04:41:00,1.6503,1.6507,1.6503,1.6507,136300000.0
2005-05-03 04:42:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2005-05-03 04:44:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2005-05-03 04:45:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2005-05-03 04:46:00,1.6508,1.6508,1.6503,1.6505,136300000.0
2005-05-03 04:47:00,1.6503,1.6506,1.6503,1.6504,136300000.0
2005-05-03 04:48:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2005-05-03 04:49:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2005-05-03 04:50:00,1.6504,1.6504,1.65,1.6502,136300000.0
2005-05-03 04:51:00,1.6503,1.6503,1.65,1.6502,136300000.0
2005-05-03 04:52:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2005-05-03 04:53:00,1.6503,1.6503,1.65,1.65,136300000.0
2005-05-03 04:54:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2005-05-03 04:55:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2005-05-03 04:56:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2005-05-03 04:57:00,1.65,1.6504,1.65,1.6502,136300000.0
2005-05-03 04:58:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2005-05-03 04:59:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2005-05-03 05:01:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2005-05-03 05:03:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2005-05-03 05:04:00,1.6505,1.6505,1.65,1.6504,136300000.0
2005-05-03 05:05:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2005-05-03 05:06:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2005-05-03 05:07:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2005-05-03 05:11:00,1.65,1.6503,1.65,1.6502,136300000.0
2005-05-03 05:12:00,1.65,1.6502,1.65,1.6502,136300000.0
2005-05-03 05:14:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2005-05-03 05:15:00,1.6506,1.6508,1.6504,1.6505,136300000.0
2005-05-03 05:17:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2005-05-03 05:18:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2005-05-03 05:19:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-03 05:20:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2005-05-03 05:21:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2005-05-03 05:22:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2005-05-03 05:23:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2005-05-03 05:24:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2005-05-03 05:25:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2005-05-03 05:26:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2005-05-03 05:27:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2005-05-03 05:28:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2005-05-03 05:29:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2005-05-03 05:30:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2005-05-03 05:32:00,1.6506,1.6506,1.6503,1.6505,136300000.0
2005-05-03 05:33:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2005-05-03 05:34:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2005-05-03 05:35:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2005-05-03 05:36:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2005-05-03 05:37:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-03 05:39:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-03 05:40:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2005-05-03 05:44:00,1.6505,1.6507,1.6505,1.6505,136300000.0
2005-05-03 05:45:00,1.6506,1.6507,1.6502,1.6502,136300000.0
2005-05-03 05:46:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2005-05-03 05:47:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2005-05-03 05:48:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2005-05-03 05:49:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2005-05-03 05:51:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-05-03 05:52:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2005-05-03 05:53:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2005-05-03 05:55:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2005-05-03 05:56:00,1.6505,1.651,1.6505,1.6508,136300000.0
2005-05-03 05:57:00,1.6507,1.651,1.6507,1.651,136300000.0
2005-05-03 05:58:00,1.6508,1.6512,1.6507,1.6511,136300000.0
2005-05-03 05:59:00,1.651,1.6511,1.6508,1.651,136300000.0
2005-05-03 06:00:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-05-03 06:01:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-03 06:03:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-05-03 06:05:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-05-03 06:07:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-03 06:08:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-05-03 06:12:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2005-05-03 06:13:00,1.6505,1.6506,1.6503,1.6506,136300000.0
2005-05-03 06:15:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2005-05-03 06:17:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-05-03 06:18:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2005-05-03 06:19:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-05-03 06:20:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2005-05-03 06:21:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2005-05-03 06:22:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2005-05-03 06:23:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2005-05-03 06:24:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2005-05-03 06:25:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-05-03 06:26:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-05-03 06:27:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2005-05-03 06:30:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2005-05-03 06:31:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2005-05-03 06:32:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2005-05-03 06:33:00,1.6505,1.6506,1.6504,1.6505,136300000.0
2005-05-03 06:34:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-03 06:35:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2005-05-03 06:36:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2005-05-03 06:37:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2005-05-03 06:38:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2005-05-03 06:39:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2005-05-03 06:40:00,1.6505,1.6508,1.6505,1.6508,136300000.0
2005-05-03 06:41:00,1.6507,1.6508,1.6505,1.6508,136300000.0
2005-05-03 06:42:00,1.651,1.6517,1.651,1.6512,136300000.0
2005-05-03 06:43:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2005-05-03 06:44:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2005-05-03 06:45:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2005-05-03 06:46:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2005-05-03 06:47:00,1.651,1.6511,1.651,1.651,136300000.0
2005-05-03 06:49:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2005-05-03 06:50:00,1.651,1.6515,1.6508,1.6515,136300000.0
2005-05-03 06:51:00,1.6514,1.6516,1.6513,1.6514,136300000.0
2005-05-03 06:52:00,1.6516,1.6516,1.6513,1.6514,136300000.0
2005-05-03 06:53:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2005-05-03 06:54:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2005-05-03 06:55:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2005-05-03 06:56:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-05-03 06:57:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2005-05-03 06:58:00,1.651,1.6511,1.6508,1.651,136300000.0
2005-05-03 06:59:00,1.6508,1.651,1.6505,1.6505,136300000.0
2005-05-03 07:00:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2005-05-03 07:01:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-03 07:03:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-05-03 07:04:00,1.651,1.6511,1.6508,1.6511,136300000.0
2005-05-03 07:06:00,1.651,1.6515,1.651,1.6515,136300000.0
2005-05-03 07:07:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2005-05-03 07:08:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2005-05-03 07:09:00,1.6517,1.6519,1.6514,1.6516,136300000.0
2005-05-03 07:10:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2005-05-03 07:11:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2005-05-03 07:13:00,1.6517,1.6518,1.6516,1.6517,136300000.0
2005-05-03 07:14:00,1.6516,1.6524,1.6516,1.652,136300000.0
2005-05-03 07:15:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-03 07:16:00,1.6519,1.6524,1.6519,1.6522,136300000.0
2005-05-03 07:17:00,1.6523,1.6523,1.6518,1.652,136300000.0
2005-05-03 07:18:00,1.6519,1.652,1.6517,1.652,136300000.0
2005-05-03 07:19:00,1.6522,1.6522,1.6517,1.6517,136300000.0
2005-05-03 07:20:00,1.6518,1.652,1.6518,1.652,136300000.0
2005-05-03 07:21:00,1.6519,1.6519,1.6515,1.6515,136300000.0
2005-05-03 07:22:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2005-05-03 07:23:00,1.6515,1.652,1.6514,1.6518,136300000.0
2005-05-03 07:24:00,1.6519,1.652,1.6516,1.6518,136300000.0
2005-05-03 07:25:00,1.6517,1.652,1.6517,1.6519,136300000.0
2005-05-03 07:26:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2005-05-03 07:27:00,1.6525,1.6528,1.6525,1.6526,136300000.0
2005-05-03 07:28:00,1.6528,1.653,1.6526,1.6526,136300000.0
2005-05-03 07:29:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-03 07:30:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-03 07:31:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2005-05-03 07:32:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2005-05-03 07:33:00,1.6526,1.6529,1.6525,1.6528,136300000.0
2005-05-03 07:34:00,1.6529,1.653,1.6526,1.6528,136300000.0
2005-05-03 07:35:00,1.653,1.653,1.6526,1.6528,136300000.0
2005-05-03 07:36:00,1.6526,1.6529,1.6526,1.6528,136300000.0
2005-05-03 07:37:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2005-05-03 07:38:00,1.6526,1.6529,1.6526,1.6528,136300000.0
2005-05-03 07:39:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-05-03 07:40:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2005-05-03 07:41:00,1.6528,1.6528,1.6524,1.6525,136300000.0
2005-05-03 07:42:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2005-05-03 07:43:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-03 07:44:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-05-03 07:45:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2005-05-03 07:46:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2005-05-03 07:47:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2005-05-03 07:48:00,1.6525,1.6525,1.6522,1.6525,136300000.0
2005-05-03 07:49:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2005-05-03 07:50:00,1.6522,1.6522,1.6517,1.6517,136300000.0
2005-05-03 07:51:00,1.6518,1.6522,1.6518,1.6522,136300000.0
2005-05-03 07:52:00,1.6523,1.6524,1.6522,1.6522,136300000.0
2005-05-03 07:53:00,1.652,1.6525,1.6519,1.6525,136300000.0
2005-05-03 07:54:00,1.652,1.6525,1.6518,1.652,136300000.0
2005-05-03 07:55:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2005-05-03 07:56:00,1.652,1.6522,1.6519,1.6519,136300000.0
2005-05-03 07:57:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-03 07:58:00,1.6523,1.6524,1.652,1.652,136300000.0
2005-05-03 07:59:00,1.6523,1.6523,1.6519,1.652,136300000.0
2005-05-03 08:00:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2005-05-03 08:01:00,1.652,1.652,1.6518,1.652,136300000.0
2005-05-03 08:02:00,1.6523,1.6523,1.6518,1.6518,136300000.0
2005-05-03 08:03:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-05-03 08:04:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2005-05-03 08:05:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-03 08:06:00,1.6519,1.6524,1.6516,1.652,136300000.0
2005-05-03 08:07:00,1.6522,1.6522,1.6512,1.6514,136300000.0
2005-05-03 08:08:00,1.6516,1.6516,1.6508,1.6512,136300000.0
2005-05-03 08:09:00,1.6511,1.6513,1.651,1.6511,136300000.0
2005-05-03 08:10:00,1.6512,1.6514,1.651,1.6514,136300000.0
2005-05-03 08:11:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2005-05-03 08:12:00,1.6512,1.6516,1.651,1.6516,136300000.0
2005-05-03 08:13:00,1.6515,1.6519,1.6512,1.6519,136300000.0
2005-05-03 08:14:00,1.6518,1.6521,1.6516,1.652,136300000.0
2005-05-03 08:15:00,1.6519,1.652,1.6517,1.6517,136300000.0
2005-05-03 08:16:00,1.6519,1.6519,1.6514,1.6518,136300000.0
2005-05-03 08:17:00,1.6517,1.6517,1.6509,1.6514,136300000.0
2005-05-03 08:18:00,1.6512,1.6517,1.6511,1.6514,136300000.0
2005-05-03 08:19:00,1.6515,1.6524,1.6515,1.6516,136300000.0
2005-05-03 08:20:00,1.6515,1.6519,1.6515,1.6517,136300000.0
2005-05-03 08:21:00,1.6521,1.6525,1.6521,1.6522,136300000.0
2005-05-03 08:22:00,1.6523,1.6523,1.652,1.6522,136300000.0
2005-05-03 08:23:00,1.6523,1.6526,1.6522,1.6524,136300000.0
2005-05-03 08:24:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2005-05-03 08:25:00,1.6524,1.6526,1.652,1.6523,136300000.0
2005-05-03 08:26:00,1.6527,1.6533,1.6523,1.6533,136300000.0
2005-05-03 08:27:00,1.6532,1.6533,1.6525,1.6525,136300000.0
2005-05-03 08:28:00,1.6526,1.6528,1.6524,1.6524,136300000.0
2005-05-03 08:29:00,1.6525,1.6525,1.6523,1.6524,136300000.0
2005-05-03 08:30:00,1.6525,1.6525,1.652,1.6521,136300000.0
2005-05-03 08:31:00,1.6522,1.6523,1.6518,1.6518,136300000.0
2005-05-03 08:32:00,1.6517,1.6521,1.6517,1.6519,136300000.0
2005-05-03 08:33:00,1.652,1.6527,1.652,1.6525,136300000.0
2005-05-03 08:34:00,1.6526,1.6528,1.6524,1.6524,136300000.0
2005-05-03 08:35:00,1.6522,1.6525,1.6522,1.6524,136300000.0
2005-05-03 08:36:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2005-05-03 08:37:00,1.6525,1.6529,1.6524,1.6528,136300000.0
2005-05-03 08:38:00,1.6527,1.6528,1.6523,1.6523,136300000.0
2005-05-03 08:39:00,1.6524,1.6524,1.6517,1.6517,136300000.0
2005-05-03 08:40:00,1.6516,1.6518,1.6514,1.6517,136300000.0
2005-05-03 08:41:00,1.6518,1.6521,1.6518,1.6519,136300000.0
2005-05-03 08:42:00,1.6518,1.6521,1.6518,1.652,136300000.0
2005-05-03 08:43:00,1.6521,1.6523,1.6519,1.652,136300000.0
2005-05-03 08:44:00,1.6521,1.6525,1.6521,1.6524,136300000.0
2005-05-03 08:45:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2005-05-03 08:46:00,1.6524,1.6528,1.6524,1.6528,136300000.0
2005-05-03 08:47:00,1.6527,1.6531,1.6527,1.6527,136300000.0
2005-05-03 08:48:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2005-05-03 08:49:00,1.653,1.6531,1.653,1.653,136300000.0
2005-05-03 08:50:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-05-03 08:51:00,1.6531,1.6532,1.653,1.6532,136300000.0
2005-05-03 08:52:00,1.6531,1.6532,1.6528,1.6529,136300000.0
2005-05-03 08:53:00,1.6528,1.6532,1.6528,1.653,136300000.0
2005-05-03 08:54:00,1.6531,1.6535,1.653,1.6532,136300000.0
2005-05-03 08:55:00,1.6531,1.6533,1.653,1.653,136300000.0
2005-05-03 08:56:00,1.6531,1.6533,1.653,1.6532,136300000.0
2005-05-03 08:57:00,1.6531,1.6532,1.6528,1.653,136300000.0
2005-05-03 08:58:00,1.6531,1.6533,1.6526,1.6526,136300000.0
2005-05-03 08:59:00,1.6525,1.6527,1.6512,1.6516,136300000.0
2005-05-03 09:00:00,1.6515,1.652,1.6513,1.6517,136300000.0
2005-05-03 09:01:00,1.6519,1.652,1.6517,1.6518,136300000.0
2005-05-03 09:02:00,1.6519,1.6519,1.6515,1.6517,136300000.0
2005-05-03 09:03:00,1.6519,1.6521,1.6519,1.652,136300000.0
2005-05-03 09:04:00,1.6521,1.6526,1.6521,1.6523,136300000.0
2005-05-03 09:05:00,1.6524,1.6525,1.652,1.6524,136300000.0
2005-05-03 09:06:00,1.6526,1.6528,1.6524,1.6525,136300000.0
2005-05-03 09:07:00,1.6527,1.6531,1.6524,1.6529,136300000.0
2005-05-03 09:08:00,1.653,1.6532,1.6526,1.6526,136300000.0
2005-05-03 09:09:00,1.6527,1.6531,1.6525,1.6526,136300000.0
2005-05-03 09:10:00,1.6527,1.6531,1.6525,1.6529,136300000.0
2005-05-03 09:11:00,1.6528,1.6529,1.6524,1.6529,136300000.0
2005-05-03 09:12:00,1.653,1.6531,1.6529,1.653,136300000.0
2005-05-03 09:13:00,1.6531,1.6532,1.6526,1.6526,136300000.0
2005-05-03 09:14:00,1.6527,1.6531,1.6527,1.6531,136300000.0
2005-05-03 09:15:00,1.653,1.653,1.6527,1.653,136300000.0
2005-05-03 09:16:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2005-05-03 09:17:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2005-05-03 09:18:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2005-05-03 09:19:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-05-03 09:20:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2005-05-03 09:21:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2005-05-03 09:22:00,1.6536,1.6541,1.6536,1.6538,136300000.0
2005-05-03 09:23:00,1.6539,1.6539,1.6534,1.6537,136300000.0
2005-05-03 09:24:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2005-05-03 09:25:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2005-05-03 09:26:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2005-05-03 09:27:00,1.654,1.6543,1.654,1.654,136300000.0
2005-05-03 09:28:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-05-03 09:29:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2005-05-03 09:30:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2005-05-03 09:31:00,1.6538,1.654,1.6538,1.6539,136300000.0
2005-05-03 09:32:00,1.6537,1.6537,1.6533,1.6537,136300000.0
2005-05-03 09:33:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2005-05-03 09:34:00,1.6538,1.654,1.6535,1.6537,136300000.0
2005-05-03 09:35:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-05-03 09:36:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2005-05-03 09:37:00,1.6535,1.6539,1.6535,1.6535,136300000.0
2005-05-03 09:38:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2005-05-03 09:39:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2005-05-03 09:40:00,1.6537,1.6537,1.6534,1.6536,136300000.0
2005-05-03 09:41:00,1.6535,1.6539,1.6534,1.6537,136300000.0
2005-05-03 09:42:00,1.6538,1.6539,1.6532,1.6538,136300000.0
2005-05-03 09:43:00,1.6536,1.6536,1.6531,1.6531,136300000.0
2005-05-03 09:44:00,1.653,1.6532,1.6528,1.6528,136300000.0
2005-05-03 09:45:00,1.6529,1.6531,1.6529,1.6529,136300000.0
2005-05-03 09:46:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-05-03 09:47:00,1.6531,1.6535,1.6531,1.6535,136300000.0
2005-05-03 09:48:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2005-05-03 09:49:00,1.653,1.6535,1.653,1.6535,136300000.0
2005-05-03 09:50:00,1.6532,1.6536,1.6532,1.6536,136300000.0
2005-05-03 09:51:00,1.6535,1.654,1.6535,1.6536,136300000.0
2005-05-03 09:52:00,1.6537,1.6539,1.6536,1.6536,136300000.0
2005-05-03 09:53:00,1.6535,1.6536,1.6533,1.6536,136300000.0
2005-05-03 09:54:00,1.6537,1.6538,1.6536,1.6538,136300000.0
2005-05-03 09:55:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2005-05-03 09:56:00,1.654,1.6542,1.654,1.6542,136300000.0
2005-05-03 09:57:00,1.6543,1.6543,1.6538,1.6538,136300000.0
2005-05-03 09:58:00,1.6537,1.6539,1.6535,1.6537,136300000.0
2005-05-03 09:59:00,1.6538,1.654,1.6535,1.6539,136300000.0
2005-05-03 10:00:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2005-05-03 10:01:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2005-05-03 10:02:00,1.6543,1.6543,1.6541,1.6542,136300000.0
2005-05-03 10:03:00,1.6541,1.6542,1.6539,1.654,136300000.0
2005-05-03 10:04:00,1.6541,1.6544,1.6539,1.6542,136300000.0
2005-05-03 10:05:00,1.6541,1.6542,1.654,1.6541,136300000.0
2005-05-03 10:06:00,1.654,1.654,1.6535,1.6535,136300000.0
2005-05-03 10:07:00,1.6527,1.6537,1.6527,1.6534,136300000.0
2005-05-03 10:08:00,1.6532,1.6535,1.6532,1.6533,136300000.0
2005-05-03 10:09:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2005-05-03 10:10:00,1.6531,1.6532,1.6529,1.6529,136300000.0
2005-05-03 10:11:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-05-03 10:12:00,1.6531,1.6533,1.653,1.6532,136300000.0
2005-05-03 10:13:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-05-03 10:14:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2005-05-03 10:15:00,1.6531,1.6531,1.6528,1.6531,136300000.0
2005-05-03 10:16:00,1.653,1.6532,1.6529,1.6532,136300000.0
2005-05-03 10:17:00,1.6533,1.6533,1.653,1.6531,136300000.0
2005-05-03 10:18:00,1.6532,1.6534,1.653,1.6534,136300000.0
2005-05-03 10:19:00,1.6537,1.6539,1.6536,1.6538,136300000.0
2005-05-03 10:20:00,1.6539,1.6539,1.6533,1.6533,136300000.0
2005-05-03 10:21:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2005-05-03 10:22:00,1.6535,1.6536,1.6533,1.6535,136300000.0
2005-05-03 10:23:00,1.6534,1.654,1.6533,1.6539,136300000.0
2005-05-03 10:24:00,1.6538,1.6541,1.6534,1.6539,136300000.0
2005-05-03 10:25:00,1.654,1.6542,1.654,1.654,136300000.0
2005-05-03 10:26:00,1.6541,1.6542,1.654,1.654,136300000.0
2005-05-03 10:27:00,1.6542,1.6543,1.6537,1.6542,136300000.0
2005-05-03 10:28:00,1.6541,1.6543,1.654,1.6542,136300000.0
2005-05-03 10:29:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2005-05-03 10:30:00,1.654,1.655,1.654,1.655,136300000.0
2005-05-03 10:31:00,1.6548,1.6549,1.6544,1.6544,136300000.0
2005-05-03 10:32:00,1.6545,1.6545,1.6544,1.6545,136300000.0
2005-05-03 10:33:00,1.6546,1.655,1.6546,1.6547,136300000.0
2005-05-03 10:34:00,1.6548,1.6549,1.6543,1.6543,136300000.0
2005-05-03 10:35:00,1.6539,1.6544,1.6539,1.654,136300000.0
2005-05-03 10:36:00,1.6542,1.6546,1.6541,1.6544,136300000.0
2005-05-03 10:37:00,1.6543,1.6549,1.6543,1.6546,136300000.0
2005-05-03 10:38:00,1.6544,1.655,1.6544,1.6549,136300000.0
2005-05-03 10:39:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2005-05-03 10:40:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-03 10:42:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-05-03 10:43:00,1.6552,1.6554,1.6549,1.6554,136300000.0
2005-05-03 10:44:00,1.6556,1.6556,1.6551,1.6552,136300000.0
2005-05-03 10:45:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2005-05-03 10:46:00,1.6552,1.6554,1.655,1.6553,136300000.0
2005-05-03 10:47:00,1.6554,1.6555,1.655,1.6553,136300000.0
2005-05-03 10:48:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2005-05-03 10:49:00,1.6553,1.6555,1.6551,1.6552,136300000.0
2005-05-03 10:50:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-05-03 10:51:00,1.6557,1.6557,1.6552,1.6553,136300000.0
2005-05-03 10:52:00,1.6552,1.6553,1.6551,1.6552,136300000.0
2005-05-03 10:53:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2005-05-03 10:54:00,1.6554,1.6557,1.6554,1.6554,136300000.0
2005-05-03 10:55:00,1.6555,1.656,1.6555,1.6557,136300000.0
2005-05-03 10:56:00,1.656,1.6561,1.6558,1.6559,136300000.0
2005-05-03 10:57:00,1.656,1.656,1.6558,1.6559,136300000.0
2005-05-03 10:58:00,1.6561,1.6562,1.6559,1.6562,136300000.0
2005-05-03 10:59:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2005-05-03 11:00:00,1.6564,1.6564,1.656,1.656,136300000.0
2005-05-03 11:01:00,1.6562,1.6562,1.6555,1.6557,136300000.0
2005-05-03 11:02:00,1.6558,1.6558,1.6555,1.6558,136300000.0
2005-05-03 11:03:00,1.6559,1.6561,1.6557,1.656,136300000.0
2005-05-03 11:04:00,1.6557,1.6563,1.6557,1.6563,136300000.0
2005-05-03 11:05:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-05-03 11:06:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-05-03 11:07:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2005-05-03 11:08:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2005-05-03 11:09:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2005-05-03 11:10:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2005-05-03 11:11:00,1.6562,1.6567,1.6561,1.6562,136300000.0
2005-05-03 11:12:00,1.6563,1.6569,1.6562,1.6568,136300000.0
2005-05-03 11:13:00,1.6566,1.6571,1.6565,1.6571,136300000.0
2005-05-03 11:14:00,1.6568,1.6576,1.6568,1.6572,136300000.0
2005-05-03 11:15:00,1.6571,1.6574,1.6567,1.6569,136300000.0
2005-05-03 11:16:00,1.6568,1.6569,1.6565,1.6565,136300000.0
2005-05-03 11:17:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2005-05-03 11:18:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2005-05-03 11:19:00,1.6566,1.6566,1.6562,1.6564,136300000.0
2005-05-03 11:20:00,1.6565,1.6566,1.6563,1.6563,136300000.0
2005-05-03 11:21:00,1.6564,1.657,1.6564,1.6569,136300000.0
2005-05-03 11:22:00,1.6568,1.6571,1.6567,1.6569,136300000.0
2005-05-03 11:23:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2005-05-03 11:24:00,1.657,1.657,1.6568,1.6569,136300000.0
2005-05-03 11:25:00,1.657,1.657,1.6568,1.6568,136300000.0
2005-05-03 11:26:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2005-05-03 11:27:00,1.6569,1.6569,1.6565,1.6565,136300000.0
2005-05-03 11:28:00,1.6566,1.6568,1.6566,1.6566,136300000.0
2005-05-03 11:29:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2005-05-03 11:30:00,1.6564,1.6565,1.6562,1.6565,136300000.0
2005-05-03 11:31:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2005-05-03 11:32:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2005-05-03 11:33:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2005-05-03 11:34:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2005-05-03 11:35:00,1.6567,1.6569,1.6566,1.6566,136300000.0
2005-05-03 11:36:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2005-05-03 11:37:00,1.6565,1.6566,1.6563,1.6563,136300000.0
2005-05-03 11:38:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2005-05-03 11:39:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2005-05-03 11:40:00,1.6565,1.6567,1.6565,1.6565,136300000.0
2005-05-03 11:41:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2005-05-03 11:42:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2005-05-03 11:43:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-05-03 11:44:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2005-05-03 11:45:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2005-05-03 11:46:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2005-05-03 11:47:00,1.6566,1.6569,1.6565,1.6568,136300000.0
2005-05-03 11:48:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2005-05-03 11:49:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2005-05-03 11:50:00,1.6563,1.6563,1.656,1.6562,136300000.0
2005-05-03 11:51:00,1.6561,1.6566,1.6557,1.6561,136300000.0
2005-05-03 11:52:00,1.6566,1.6576,1.6566,1.6574,136300000.0
2005-05-03 11:53:00,1.6573,1.6575,1.6571,1.6571,136300000.0
2005-05-03 11:54:00,1.657,1.6573,1.6569,1.6573,136300000.0
2005-05-03 11:55:00,1.6572,1.6578,1.6572,1.6578,136300000.0
2005-05-03 11:56:00,1.6576,1.6576,1.6572,1.6576,136300000.0
2005-05-03 11:57:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2005-05-03 11:58:00,1.6574,1.6582,1.6574,1.6579,136300000.0
2005-05-03 11:59:00,1.6581,1.6583,1.658,1.6582,136300000.0
2005-05-03 12:00:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2005-05-03 12:01:00,1.658,1.6582,1.6577,1.6578,136300000.0
2005-05-03 12:02:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2005-05-03 12:03:00,1.6579,1.658,1.6577,1.658,136300000.0
2005-05-03 12:04:00,1.6579,1.659,1.6579,1.6588,136300000.0
2005-05-03 12:05:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2005-05-03 12:06:00,1.6585,1.6587,1.6581,1.6583,136300000.0
2005-05-03 12:07:00,1.6584,1.659,1.6583,1.659,136300000.0
2005-05-03 12:08:00,1.6588,1.6603,1.6588,1.6598,136300000.0
2005-05-03 12:09:00,1.6596,1.6596,1.6588,1.6589,136300000.0
2005-05-03 12:10:00,1.6588,1.659,1.6587,1.6589,136300000.0
2005-05-03 12:11:00,1.659,1.6593,1.6588,1.6589,136300000.0
2005-05-03 12:12:00,1.6588,1.6588,1.658,1.6583,136300000.0
2005-05-03 12:13:00,1.6582,1.6583,1.658,1.6583,136300000.0
2005-05-03 12:14:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2005-05-03 12:15:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2005-05-03 12:16:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2005-05-03 12:18:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-05-03 12:19:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2005-05-03 12:20:00,1.6588,1.6591,1.6587,1.6591,136300000.0
2005-05-03 12:21:00,1.6592,1.6617,1.6592,1.6617,136300000.0
2005-05-03 12:22:00,1.6621,1.6621,1.6608,1.6609,136300000.0
2005-05-03 12:23:00,1.661,1.6611,1.6605,1.6607,136300000.0
2005-05-03 12:24:00,1.6606,1.6608,1.66,1.6601,136300000.0
2005-05-03 12:25:00,1.66,1.6606,1.66,1.6604,136300000.0
2005-05-03 12:26:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2005-05-03 12:27:00,1.6602,1.6602,1.6597,1.6599,136300000.0
2005-05-03 12:28:00,1.6601,1.6601,1.6597,1.66,136300000.0
2005-05-03 12:29:00,1.6599,1.66,1.6596,1.66,136300000.0
2005-05-03 12:31:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2005-05-03 12:32:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2005-05-03 12:33:00,1.66,1.6601,1.66,1.66,136300000.0
2005-05-03 12:34:00,1.6598,1.6607,1.6598,1.6607,136300000.0
2005-05-03 12:35:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2005-05-03 12:36:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2005-05-03 12:37:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2005-05-03 12:38:00,1.6608,1.6611,1.6606,1.661,136300000.0
2005-05-03 12:39:00,1.6611,1.6612,1.6608,1.6609,136300000.0
2005-05-03 12:40:00,1.6608,1.6609,1.6606,1.6608,136300000.0
2005-05-03 12:42:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-03 12:43:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2005-05-03 12:44:00,1.6607,1.661,1.6606,1.661,136300000.0
2005-05-03 12:45:00,1.6612,1.6612,1.6607,1.6608,136300000.0
2005-05-03 12:46:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-05-03 12:47:00,1.6608,1.6611,1.6608,1.661,136300000.0
2005-05-03 12:48:00,1.6612,1.662,1.661,1.6618,136300000.0
2005-05-03 12:49:00,1.6617,1.6617,1.6611,1.6613,136300000.0
2005-05-03 12:50:00,1.6613,1.6615,1.661,1.6614,136300000.0
2005-05-03 12:51:00,1.6613,1.662,1.6613,1.6615,136300000.0
2005-05-03 12:52:00,1.6614,1.6615,1.6612,1.6615,136300000.0
2005-05-03 12:53:00,1.6614,1.6617,1.6613,1.6616,136300000.0
2005-05-03 12:54:00,1.6617,1.662,1.6615,1.662,136300000.0
2005-05-03 12:55:00,1.6619,1.662,1.6613,1.6614,136300000.0
2005-05-03 12:56:00,1.6613,1.6617,1.6613,1.6616,136300000.0
2005-05-03 12:57:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2005-05-03 12:58:00,1.6616,1.6617,1.6613,1.6615,136300000.0
2005-05-03 12:59:00,1.6614,1.6619,1.6612,1.6618,136300000.0
2005-05-03 13:00:00,1.6617,1.6619,1.6614,1.6618,136300000.0
2005-05-03 13:01:00,1.662,1.662,1.6613,1.6615,136300000.0
2005-05-03 13:02:00,1.6614,1.6616,1.6609,1.6615,136300000.0
2005-05-03 13:03:00,1.6614,1.6615,1.661,1.6612,136300000.0
2005-05-03 13:04:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2005-05-03 13:05:00,1.6616,1.6618,1.6614,1.6617,136300000.0
2005-05-03 13:06:00,1.6618,1.6621,1.6616,1.6621,136300000.0
2005-05-03 13:07:00,1.662,1.662,1.6616,1.6616,136300000.0
2005-05-03 13:08:00,1.6615,1.6616,1.661,1.6611,136300000.0
2005-05-03 13:09:00,1.6608,1.6612,1.6608,1.661,136300000.0
2005-05-03 13:10:00,1.6609,1.6609,1.6606,1.6609,136300000.0
2005-05-03 13:11:00,1.6611,1.6612,1.6606,1.6606,136300000.0
2005-05-03 13:12:00,1.6608,1.6608,1.6605,1.6608,136300000.0
2005-05-03 13:13:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-05-03 13:14:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2005-05-03 13:15:00,1.6608,1.6608,1.6603,1.6607,136300000.0
2005-05-03 13:16:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2005-05-03 13:17:00,1.6604,1.6608,1.6604,1.6606,136300000.0
2005-05-03 13:18:00,1.6608,1.6608,1.6604,1.6607,136300000.0
2005-05-03 13:19:00,1.6605,1.6605,1.6602,1.6603,136300000.0
2005-05-03 13:20:00,1.6604,1.6606,1.6603,1.6604,136300000.0
2005-05-03 13:21:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2005-05-03 13:22:00,1.6604,1.6606,1.6602,1.6605,136300000.0
2005-05-03 13:23:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-05-03 13:24:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2005-05-03 13:25:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2005-05-03 13:26:00,1.6607,1.6608,1.6604,1.6607,136300000.0
2005-05-03 13:27:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2005-05-03 13:28:00,1.6604,1.6607,1.6604,1.6604,136300000.0
2005-05-03 13:29:00,1.6603,1.6608,1.6601,1.6605,136300000.0
2005-05-03 13:30:00,1.6606,1.6606,1.6601,1.6601,136300000.0
2005-05-03 13:31:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2005-05-03 13:32:00,1.6604,1.6604,1.6601,1.6604,136300000.0
2005-05-03 13:33:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-05-03 13:34:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2005-05-03 13:35:00,1.6605,1.6605,1.6594,1.6595,136300000.0
2005-05-03 13:36:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-05-03 13:37:00,1.6591,1.6593,1.6588,1.6592,136300000.0
2005-05-03 13:38:00,1.6591,1.6593,1.6586,1.6586,136300000.0
2005-05-03 13:39:00,1.6589,1.6591,1.6587,1.6587,136300000.0
2005-05-03 13:40:00,1.6586,1.6588,1.6583,1.6584,136300000.0
2005-05-03 13:41:00,1.6585,1.6591,1.6585,1.6589,136300000.0
2005-05-03 13:42:00,1.659,1.6595,1.659,1.6593,136300000.0
2005-05-03 13:43:00,1.6592,1.6594,1.6588,1.6588,136300000.0
2005-05-03 13:44:00,1.6586,1.6589,1.6582,1.6587,136300000.0
2005-05-03 13:45:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2005-05-03 13:46:00,1.659,1.659,1.6588,1.6589,136300000.0
2005-05-03 13:47:00,1.659,1.659,1.6584,1.6584,136300000.0
2005-05-03 13:48:00,1.6583,1.6589,1.6583,1.6589,136300000.0
2005-05-03 13:49:00,1.6588,1.6593,1.6587,1.6593,136300000.0
2005-05-03 13:50:00,1.6592,1.6597,1.6592,1.6595,136300000.0
2005-05-03 13:51:00,1.6597,1.6602,1.6595,1.6598,136300000.0
2005-05-03 13:52:00,1.6597,1.6604,1.6596,1.6604,136300000.0
2005-05-03 13:53:00,1.6602,1.6606,1.6601,1.6603,136300000.0
2005-05-03 13:54:00,1.6604,1.6609,1.6604,1.6608,136300000.0
2005-05-03 13:55:00,1.6607,1.6609,1.6604,1.6604,136300000.0
2005-05-03 13:56:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2005-05-03 13:57:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2005-05-03 13:58:00,1.6609,1.661,1.6606,1.6607,136300000.0
2005-05-03 13:59:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-05-03 14:00:00,1.6609,1.6616,1.6607,1.6611,136300000.0
2005-05-03 14:01:00,1.661,1.6615,1.661,1.6613,136300000.0
2005-05-03 14:02:00,1.6614,1.662,1.6614,1.6616,136300000.0
2005-05-03 14:03:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2005-05-03 14:04:00,1.6613,1.6621,1.6613,1.6618,136300000.0
2005-05-03 14:05:00,1.6619,1.662,1.6618,1.6619,136300000.0
2005-05-03 14:06:00,1.6618,1.6622,1.6618,1.6619,136300000.0
2005-05-03 14:07:00,1.6617,1.6625,1.6616,1.6624,136300000.0
2005-05-03 14:08:00,1.6623,1.663,1.6623,1.6629,136300000.0
2005-05-03 14:09:00,1.6628,1.663,1.6624,1.6626,136300000.0
2005-05-03 14:10:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-05-03 14:11:00,1.6622,1.6623,1.662,1.6621,136300000.0
2005-05-03 14:12:00,1.6622,1.6623,1.6617,1.6618,136300000.0
2005-05-03 14:13:00,1.6617,1.6619,1.6615,1.6615,136300000.0
2005-05-03 14:14:00,1.6617,1.662,1.6614,1.6615,136300000.0
2005-05-03 14:15:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2005-05-03 14:16:00,1.6613,1.6615,1.6611,1.6612,136300000.0
2005-05-03 14:17:00,1.6613,1.6613,1.6608,1.6609,136300000.0
2005-05-03 14:18:00,1.661,1.661,1.6604,1.6606,136300000.0
2005-05-03 14:19:00,1.6607,1.6609,1.6605,1.6606,136300000.0
2005-05-03 14:20:00,1.6607,1.6619,1.6607,1.6613,136300000.0
2005-05-03 14:21:00,1.6614,1.6621,1.6612,1.6619,136300000.0
2005-05-03 14:22:00,1.662,1.6624,1.6618,1.6623,136300000.0
2005-05-03 14:23:00,1.6624,1.6631,1.6624,1.6625,136300000.0
2005-05-03 14:24:00,1.6623,1.6624,1.6619,1.6619,136300000.0
2005-05-03 14:25:00,1.6617,1.6623,1.6617,1.6622,136300000.0
2005-05-03 14:26:00,1.6623,1.6629,1.6623,1.6626,136300000.0
2005-05-03 14:27:00,1.6627,1.6627,1.6619,1.662,136300000.0
2005-05-03 14:28:00,1.6621,1.6624,1.662,1.6622,136300000.0
2005-05-03 14:29:00,1.6621,1.6624,1.6619,1.6622,136300000.0
2005-05-03 14:30:00,1.6623,1.6625,1.6621,1.6622,136300000.0
2005-05-03 14:31:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2005-05-03 14:32:00,1.6623,1.6624,1.662,1.6623,136300000.0
2005-05-03 14:33:00,1.6622,1.6627,1.6622,1.6626,136300000.0
2005-05-03 14:34:00,1.6627,1.6632,1.6625,1.6629,136300000.0
2005-05-03 14:35:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2005-05-03 14:36:00,1.6628,1.663,1.6626,1.6628,136300000.0
2005-05-03 14:37:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2005-05-03 14:38:00,1.6629,1.6629,1.6622,1.6624,136300000.0
2005-05-03 14:39:00,1.6623,1.663,1.6623,1.6627,136300000.0
2005-05-03 14:40:00,1.6626,1.6628,1.6621,1.6623,136300000.0
2005-05-03 14:41:00,1.6624,1.6626,1.6618,1.6623,136300000.0
2005-05-03 14:42:00,1.662,1.6621,1.6614,1.6614,136300000.0
2005-05-03 14:43:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2005-05-03 14:44:00,1.6617,1.6622,1.6617,1.6622,136300000.0
2005-05-03 14:45:00,1.6621,1.6622,1.6619,1.662,136300000.0
2005-05-03 14:46:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2005-05-03 14:47:00,1.6618,1.6621,1.6617,1.6619,136300000.0
2005-05-03 14:48:00,1.6616,1.6618,1.6615,1.6618,136300000.0
2005-05-03 14:49:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2005-05-03 14:50:00,1.6616,1.6617,1.6613,1.6617,136300000.0
2005-05-03 14:51:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2005-05-03 14:52:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2005-05-03 14:53:00,1.6618,1.6622,1.6617,1.6618,136300000.0
2005-05-03 14:54:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2005-05-03 14:55:00,1.6614,1.6623,1.6614,1.662,136300000.0
2005-05-03 14:56:00,1.6622,1.6623,1.6619,1.662,136300000.0
2005-05-03 14:57:00,1.6616,1.6622,1.6614,1.6619,136300000.0
2005-05-03 14:58:00,1.6618,1.662,1.6614,1.6616,136300000.0
2005-05-03 14:59:00,1.6618,1.6621,1.6616,1.6619,136300000.0
2005-05-03 15:00:00,1.6618,1.6627,1.6618,1.6625,136300000.0
2005-05-03 15:01:00,1.6626,1.6631,1.6623,1.6628,136300000.0
2005-05-03 15:02:00,1.6626,1.6633,1.6625,1.6629,136300000.0
2005-05-03 15:03:00,1.663,1.6633,1.6628,1.663,136300000.0
2005-05-03 15:04:00,1.6628,1.663,1.6624,1.6627,136300000.0
2005-05-03 15:05:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2005-05-03 15:06:00,1.6628,1.6628,1.6624,1.6627,136300000.0
2005-05-03 15:07:00,1.6628,1.6631,1.6627,1.6627,136300000.0
2005-05-03 15:08:00,1.6628,1.6631,1.6627,1.6628,136300000.0
2005-05-03 15:09:00,1.663,1.6635,1.6629,1.6635,136300000.0
2005-05-03 15:10:00,1.6634,1.6634,1.6631,1.6634,136300000.0
2005-05-03 15:11:00,1.6633,1.6634,1.6629,1.6632,136300000.0
2005-05-03 15:12:00,1.6634,1.6634,1.6631,1.6634,136300000.0
2005-05-03 15:13:00,1.6633,1.6636,1.663,1.6632,136300000.0
2005-05-03 15:14:00,1.6631,1.6635,1.6631,1.6633,136300000.0
2005-05-03 15:15:00,1.6631,1.6635,1.6629,1.6633,136300000.0
2005-05-03 15:16:00,1.6634,1.6635,1.663,1.6631,136300000.0
2005-05-03 15:17:00,1.6632,1.6632,1.6626,1.6629,136300000.0
2005-05-03 15:18:00,1.663,1.6638,1.663,1.6635,136300000.0
2005-05-03 15:19:00,1.6633,1.6635,1.6632,1.6634,136300000.0
2005-05-03 15:20:00,1.6635,1.6637,1.6633,1.6634,136300000.0
2005-05-03 15:21:00,1.6633,1.6635,1.6632,1.6634,136300000.0
2005-05-03 15:22:00,1.6635,1.6639,1.6635,1.6638,136300000.0
2005-05-03 15:23:00,1.6639,1.6643,1.6633,1.6633,136300000.0
2005-05-03 15:24:00,1.6635,1.6641,1.6633,1.6638,136300000.0
2005-05-03 15:25:00,1.6639,1.6639,1.6634,1.6639,136300000.0
2005-05-03 15:26:00,1.6638,1.6643,1.6635,1.664,136300000.0
2005-05-03 15:27:00,1.6641,1.6642,1.6634,1.6635,136300000.0
2005-05-03 15:28:00,1.6634,1.664,1.6634,1.664,136300000.0
2005-05-03 15:29:00,1.6638,1.6641,1.6635,1.6637,136300000.0
2005-05-03 15:30:00,1.6639,1.6641,1.6639,1.664,136300000.0
2005-05-03 15:31:00,1.6641,1.6641,1.6637,1.6639,136300000.0
2005-05-03 15:32:00,1.6638,1.6639,1.6634,1.6638,136300000.0
2005-05-03 15:33:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2005-05-03 15:34:00,1.6642,1.6642,1.6638,1.6639,136300000.0
2005-05-03 15:35:00,1.6641,1.6648,1.6639,1.6647,136300000.0
2005-05-03 15:36:00,1.6642,1.6649,1.6641,1.6649,136300000.0
2005-05-03 15:37:00,1.6648,1.6649,1.6645,1.6646,136300000.0
2005-05-03 15:38:00,1.6645,1.6649,1.6644,1.6647,136300000.0
2005-05-03 15:39:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2005-05-03 15:40:00,1.6647,1.6649,1.6646,1.6648,136300000.0
2005-05-03 15:41:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2005-05-03 15:42:00,1.6646,1.6648,1.6644,1.6647,136300000.0
2005-05-03 15:43:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2005-05-03 15:44:00,1.665,1.6651,1.6646,1.665,136300000.0
2005-05-03 15:45:00,1.6651,1.6651,1.6646,1.6647,136300000.0
2005-05-03 15:46:00,1.6646,1.6654,1.6646,1.6652,136300000.0
2005-05-03 15:47:00,1.6651,1.6655,1.665,1.6655,136300000.0
2005-05-03 15:48:00,1.6654,1.6657,1.6651,1.6653,136300000.0
2005-05-03 15:49:00,1.6651,1.6655,1.6651,1.6654,136300000.0
2005-05-03 15:50:00,1.6653,1.6653,1.665,1.6653,136300000.0
2005-05-03 15:51:00,1.6655,1.6656,1.6652,1.6653,136300000.0
2005-05-03 15:52:00,1.6654,1.6655,1.6651,1.6654,136300000.0
2005-05-03 15:53:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2005-05-03 15:54:00,1.6657,1.6659,1.6653,1.6656,136300000.0
2005-05-03 15:55:00,1.6657,1.666,1.6648,1.6652,136300000.0
2005-05-03 15:56:00,1.6653,1.6656,1.665,1.665,136300000.0
2005-05-03 15:57:00,1.6651,1.6657,1.6649,1.6654,136300000.0
2005-05-03 15:58:00,1.6653,1.6653,1.665,1.6652,136300000.0
2005-05-03 15:59:00,1.6653,1.6656,1.665,1.6652,136300000.0
2005-05-03 16:00:00,1.6653,1.6656,1.6649,1.6651,136300000.0
2005-05-03 16:01:00,1.6653,1.6659,1.6652,1.6654,136300000.0
2005-05-03 16:02:00,1.6655,1.6655,1.6649,1.6649,136300000.0
2005-05-03 16:03:00,1.665,1.6651,1.6648,1.665,136300000.0
2005-05-03 16:04:00,1.6651,1.6651,1.6646,1.665,136300000.0
2005-05-03 16:05:00,1.6648,1.6651,1.6648,1.6648,136300000.0
2005-05-03 16:06:00,1.6649,1.6652,1.6648,1.6649,136300000.0
2005-05-03 16:07:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2005-05-03 16:08:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-05-03 16:09:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-05-03 16:10:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-05-03 16:11:00,1.6646,1.6647,1.6644,1.6647,136300000.0
2005-05-03 16:12:00,1.6649,1.6651,1.6648,1.6649,136300000.0
2005-05-03 16:13:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-05-03 16:14:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-05-03 16:15:00,1.6653,1.6653,1.6649,1.6652,136300000.0
2005-05-03 16:16:00,1.665,1.6652,1.665,1.6651,136300000.0
2005-05-03 16:17:00,1.6649,1.6651,1.6648,1.665,136300000.0
2005-05-03 16:18:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2005-05-03 16:19:00,1.665,1.665,1.6648,1.6648,136300000.0
2005-05-03 16:20:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-05-03 16:21:00,1.6646,1.6647,1.6644,1.6646,136300000.0
2005-05-03 16:22:00,1.6647,1.6649,1.6645,1.6647,136300000.0
2005-05-03 16:23:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2005-05-03 16:24:00,1.6643,1.6645,1.6641,1.6644,136300000.0
2005-05-03 16:25:00,1.6642,1.6646,1.6642,1.6645,136300000.0
2005-05-03 16:26:00,1.6647,1.6647,1.6641,1.6644,136300000.0
2005-05-03 16:27:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2005-05-03 16:28:00,1.6645,1.6647,1.6643,1.6645,136300000.0
2005-05-03 16:29:00,1.6643,1.6647,1.6643,1.6644,136300000.0
2005-05-03 16:30:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-05-03 16:31:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2005-05-03 16:32:00,1.6642,1.6642,1.6636,1.6639,136300000.0
2005-05-03 16:33:00,1.664,1.6643,1.6638,1.664,136300000.0
2005-05-03 16:34:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2005-05-03 16:35:00,1.6636,1.6636,1.6628,1.6628,136300000.0
2005-05-03 16:36:00,1.6629,1.6633,1.6628,1.6629,136300000.0
2005-05-03 16:37:00,1.6628,1.6629,1.6622,1.6624,136300000.0
2005-05-03 16:38:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2005-05-03 16:39:00,1.6627,1.6627,1.662,1.662,136300000.0
2005-05-03 16:40:00,1.6618,1.6627,1.6618,1.6625,136300000.0
2005-05-03 16:41:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2005-05-03 16:42:00,1.6624,1.6627,1.6623,1.6626,136300000.0
2005-05-03 16:43:00,1.6628,1.6629,1.6626,1.6628,136300000.0
2005-05-03 16:44:00,1.6629,1.6633,1.6628,1.6631,136300000.0
2005-05-03 16:45:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2005-05-03 16:46:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2005-05-03 16:47:00,1.6632,1.6635,1.6631,1.6631,136300000.0
2005-05-03 16:48:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2005-05-03 16:49:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2005-05-03 16:50:00,1.664,1.6641,1.664,1.6641,136300000.0
2005-05-03 16:51:00,1.6642,1.6642,1.6637,1.664,136300000.0
2005-05-03 16:52:00,1.6642,1.6645,1.6639,1.6645,136300000.0
2005-05-03 16:53:00,1.6643,1.6643,1.6637,1.6638,136300000.0
2005-05-03 16:54:00,1.6639,1.6639,1.6635,1.6639,136300000.0
2005-05-03 16:55:00,1.6641,1.6643,1.6634,1.6639,136300000.0
2005-05-03 16:56:00,1.6638,1.6642,1.6636,1.6642,136300000.0
2005-05-03 16:57:00,1.6641,1.6643,1.6637,1.6642,136300000.0
2005-05-03 16:58:00,1.6643,1.6646,1.6642,1.6642,136300000.0
2005-05-03 16:59:00,1.6641,1.6646,1.6641,1.6641,136300000.0
2005-05-03 17:00:00,1.6642,1.6643,1.6636,1.6638,136300000.0
2005-05-03 17:01:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2005-05-03 17:02:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-05-03 17:03:00,1.6634,1.6636,1.6631,1.6632,136300000.0
2005-05-03 17:04:00,1.6633,1.6634,1.6628,1.6631,136300000.0
2005-05-03 17:05:00,1.663,1.663,1.663,1.663,136300000.0
2005-05-03 17:06:00,1.6629,1.6631,1.6627,1.6627,136300000.0
2005-05-03 17:07:00,1.6628,1.663,1.6627,1.6628,136300000.0
2005-05-03 17:08:00,1.6629,1.663,1.6628,1.663,136300000.0
2005-05-03 17:09:00,1.6631,1.6631,1.663,1.663,136300000.0
2005-05-03 17:10:00,1.6631,1.6633,1.663,1.6631,136300000.0
2005-05-03 17:11:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2005-05-03 17:12:00,1.6632,1.6634,1.663,1.6631,136300000.0
2005-05-03 17:13:00,1.6632,1.6635,1.6629,1.6635,136300000.0
2005-05-03 17:14:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-05-03 17:15:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2005-05-03 17:16:00,1.6635,1.6635,1.6629,1.663,136300000.0
2005-05-03 17:17:00,1.6627,1.6633,1.6627,1.6629,136300000.0
2005-05-03 17:18:00,1.6628,1.663,1.6626,1.6629,136300000.0
2005-05-03 17:19:00,1.6631,1.6631,1.6629,1.663,136300000.0
2005-05-03 17:20:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2005-05-03 17:21:00,1.663,1.6631,1.6628,1.663,136300000.0
2005-05-03 17:22:00,1.6633,1.6633,1.6628,1.6631,136300000.0
2005-05-03 17:23:00,1.6628,1.6634,1.6628,1.6629,136300000.0
2005-05-03 17:24:00,1.6628,1.663,1.6626,1.6629,136300000.0
2005-05-03 17:25:00,1.663,1.663,1.6627,1.6629,136300000.0
2005-05-03 17:26:00,1.6628,1.6631,1.6625,1.663,136300000.0
2005-05-03 17:27:00,1.6629,1.6631,1.6627,1.6628,136300000.0
2005-05-03 17:28:00,1.6626,1.6628,1.6624,1.6628,136300000.0
2005-05-03 17:29:00,1.6626,1.6629,1.6626,1.6628,136300000.0
2005-05-03 17:30:00,1.663,1.6637,1.6627,1.6635,136300000.0
2005-05-03 17:31:00,1.6633,1.6633,1.6629,1.663,136300000.0
2005-05-03 17:32:00,1.6629,1.663,1.6626,1.6627,136300000.0
2005-05-03 17:33:00,1.6626,1.6629,1.6622,1.6627,136300000.0
2005-05-03 17:34:00,1.6626,1.663,1.6625,1.6628,136300000.0
2005-05-03 17:35:00,1.6625,1.6627,1.6623,1.6627,136300000.0
2005-05-03 17:36:00,1.6626,1.6626,1.6622,1.6626,136300000.0
2005-05-03 17:37:00,1.6625,1.6626,1.6623,1.6625,136300000.0
2005-05-03 17:38:00,1.6627,1.6628,1.6622,1.6628,136300000.0
2005-05-03 17:39:00,1.6627,1.6627,1.6621,1.6624,136300000.0
2005-05-03 17:40:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2005-05-03 17:41:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2005-05-03 17:42:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2005-05-03 17:43:00,1.6627,1.6629,1.6626,1.6626,136300000.0
2005-05-03 17:44:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2005-05-03 17:45:00,1.663,1.6631,1.6629,1.6631,136300000.0
2005-05-03 17:46:00,1.6632,1.6636,1.6629,1.663,136300000.0
2005-05-03 17:47:00,1.6629,1.6631,1.6628,1.663,136300000.0
2005-05-03 17:48:00,1.6631,1.6634,1.663,1.6634,136300000.0
2005-05-03 17:49:00,1.6637,1.6642,1.6637,1.6638,136300000.0
2005-05-03 17:50:00,1.6639,1.6646,1.6638,1.6644,136300000.0
2005-05-03 17:51:00,1.6643,1.6645,1.6642,1.6643,136300000.0
2005-05-03 17:52:00,1.6642,1.6643,1.6637,1.6641,136300000.0
2005-05-03 17:53:00,1.664,1.6644,1.664,1.6644,136300000.0
2005-05-03 17:54:00,1.6645,1.665,1.6645,1.6648,136300000.0
2005-05-03 17:55:00,1.6645,1.6648,1.6645,1.6646,136300000.0
2005-05-03 17:56:00,1.6645,1.6648,1.6644,1.6644,136300000.0
2005-05-03 17:57:00,1.6647,1.665,1.6646,1.6649,136300000.0
2005-05-03 17:58:00,1.665,1.6653,1.6649,1.6653,136300000.0
2005-05-03 17:59:00,1.6652,1.6652,1.6649,1.6652,136300000.0
2005-05-03 18:00:00,1.6654,1.6656,1.6652,1.6652,136300000.0
2005-05-03 18:01:00,1.6651,1.6652,1.665,1.665,136300000.0
2005-05-03 18:02:00,1.6651,1.6652,1.665,1.665,136300000.0
2005-05-03 18:03:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2005-05-03 18:04:00,1.665,1.665,1.6649,1.665,136300000.0
2005-05-03 18:05:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2005-05-03 18:06:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2005-05-03 18:07:00,1.6648,1.6649,1.6642,1.6645,136300000.0
2005-05-03 18:08:00,1.6644,1.6644,1.6639,1.6642,136300000.0
2005-05-03 18:09:00,1.6644,1.6644,1.6637,1.6641,136300000.0
2005-05-03 18:10:00,1.664,1.6643,1.664,1.6642,136300000.0
2005-05-03 18:11:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2005-05-03 18:12:00,1.6645,1.665,1.6645,1.665,136300000.0
2005-05-03 18:13:00,1.6651,1.6651,1.6645,1.6651,136300000.0
2005-05-03 18:14:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-03 18:16:00,1.665,1.6657,1.665,1.6657,136300000.0
2005-05-03 18:17:00,1.6653,1.6657,1.6651,1.6651,136300000.0
2005-05-03 18:18:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2005-05-03 18:19:00,1.6656,1.6656,1.6653,1.6655,136300000.0
2005-05-03 18:20:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2005-05-03 18:21:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2005-05-03 18:25:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-05-03 18:26:00,1.665,1.6651,1.665,1.665,136300000.0
2005-05-03 18:27:00,1.6649,1.666,1.6649,1.666,136300000.0
2005-05-03 18:28:00,1.6657,1.6663,1.6657,1.6657,136300000.0
2005-05-03 18:29:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-05-03 18:30:00,1.6656,1.6656,1.6653,1.6656,136300000.0
2005-05-03 18:31:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-05-03 18:32:00,1.6656,1.6659,1.6656,1.6657,136300000.0
2005-05-03 18:33:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-05-03 18:34:00,1.6661,1.6661,1.6659,1.666,136300000.0
2005-05-03 18:35:00,1.6659,1.6663,1.6659,1.6661,136300000.0
2005-05-03 18:36:00,1.666,1.6662,1.666,1.6662,136300000.0
2005-05-03 18:37:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-05-03 18:38:00,1.6663,1.6664,1.6657,1.6657,136300000.0
2005-05-03 18:39:00,1.6653,1.6657,1.665,1.6654,136300000.0
2005-05-03 18:40:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-05-03 18:41:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2005-05-03 18:42:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2005-05-03 18:43:00,1.6654,1.6659,1.6654,1.6659,136300000.0
2005-05-03 18:44:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-05-03 18:45:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-05-03 18:46:00,1.6657,1.666,1.6657,1.666,136300000.0
2005-05-03 18:47:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-05-03 18:48:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-05-03 18:49:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-05-03 18:50:00,1.6664,1.6665,1.6661,1.6662,136300000.0
2005-05-03 18:51:00,1.6661,1.6667,1.6661,1.6665,136300000.0
2005-05-03 18:52:00,1.6663,1.6663,1.666,1.6661,136300000.0
2005-05-03 18:53:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-05-03 18:54:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-03 18:55:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2005-05-03 18:56:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2005-05-03 18:57:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2005-05-03 18:58:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2005-05-03 18:59:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-05-03 19:00:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-05-03 19:01:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2005-05-03 19:02:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2005-05-03 19:04:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-03 19:05:00,1.665,1.6653,1.665,1.6651,136300000.0
2005-05-03 19:06:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-03 19:07:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-05-03 19:09:00,1.665,1.665,1.665,1.665,136300000.0
2005-05-03 19:10:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-05-03 19:11:00,1.665,1.6651,1.6648,1.6651,136300000.0
2005-05-03 19:13:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-05-03 19:14:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-05-03 19:15:00,1.665,1.6656,1.665,1.6655,136300000.0
2005-05-03 19:16:00,1.6657,1.666,1.6655,1.6657,136300000.0
2005-05-03 19:17:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-05-03 19:18:00,1.666,1.6661,1.6659,1.6659,136300000.0
2005-05-03 19:19:00,1.6657,1.666,1.6657,1.6659,136300000.0
2005-05-03 19:20:00,1.6657,1.6666,1.6657,1.6664,136300000.0
2005-05-03 19:21:00,1.6667,1.6668,1.6664,1.6664,136300000.0
2005-05-03 19:22:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2005-05-03 19:23:00,1.666,1.6662,1.666,1.6661,136300000.0
2005-05-03 19:24:00,1.666,1.6664,1.666,1.6663,136300000.0
2005-05-03 19:25:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2005-05-03 19:26:00,1.666,1.6661,1.6659,1.666,136300000.0
2005-05-03 19:27:00,1.6661,1.6662,1.6659,1.6661,136300000.0
2005-05-03 19:29:00,1.6666,1.6666,1.666,1.6664,136300000.0
2005-05-03 19:30:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2005-05-03 19:31:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-05-03 19:32:00,1.6663,1.6663,1.6656,1.6657,136300000.0
2005-05-03 19:33:00,1.6656,1.666,1.6655,1.6659,136300000.0
2005-05-03 19:34:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2005-05-03 19:35:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2005-05-03 19:36:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-05-03 19:37:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-03 19:39:00,1.6659,1.666,1.6655,1.6656,136300000.0
2005-05-03 19:40:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-05-03 19:41:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-05-03 19:42:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-05-03 19:43:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-05-03 19:44:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-05-03 19:45:00,1.6648,1.6657,1.6648,1.6656,136300000.0
2005-05-03 19:46:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-03 19:47:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-03 19:48:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-03 19:49:00,1.665,1.665,1.665,1.665,136300000.0
2005-05-03 19:50:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-05-03 19:52:00,1.665,1.6651,1.665,1.665,136300000.0
2005-05-03 19:53:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-05-03 19:54:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-05-03 19:55:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-05-03 19:56:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2005-05-03 19:57:00,1.6645,1.6648,1.6645,1.6645,136300000.0
2005-05-03 19:58:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2005-05-03 19:59:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2005-05-03 20:00:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2005-05-03 20:01:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-05-03 20:02:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-05-03 20:03:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2005-05-03 20:04:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2005-05-03 20:05:00,1.6647,1.6647,1.664,1.664,136300000.0
2005-05-03 20:06:00,1.6643,1.6643,1.6637,1.6639,136300000.0
2005-05-03 20:07:00,1.664,1.6651,1.664,1.665,136300000.0
2005-05-03 20:08:00,1.6647,1.6647,1.6641,1.6643,136300000.0
2005-05-03 20:09:00,1.6641,1.6645,1.664,1.6642,136300000.0
2005-05-03 20:10:00,1.6641,1.6643,1.664,1.6642,136300000.0
2005-05-03 20:11:00,1.664,1.6641,1.6637,1.6638,136300000.0
2005-05-03 20:12:00,1.6637,1.6651,1.6637,1.6644,136300000.0
2005-05-03 20:13:00,1.6645,1.665,1.6644,1.6645,136300000.0
2005-05-03 20:14:00,1.6649,1.6649,1.6645,1.6648,136300000.0
2005-05-03 20:15:00,1.665,1.6656,1.6649,1.6651,136300000.0
2005-05-03 20:16:00,1.6653,1.6683,1.6645,1.6654,136300000.0
2005-05-03 20:17:00,1.6648,1.6657,1.6639,1.6643,136300000.0
2005-05-03 20:18:00,1.664,1.6648,1.6633,1.6648,136300000.0
2005-05-03 20:19:00,1.6649,1.6653,1.6635,1.6647,136300000.0
2005-05-03 20:20:00,1.665,1.6651,1.6638,1.6644,136300000.0
2005-05-03 20:21:00,1.6645,1.6654,1.6636,1.6645,136300000.0
2005-05-03 20:22:00,1.6647,1.6647,1.6635,1.6638,136300000.0
2005-05-03 20:23:00,1.6639,1.664,1.663,1.6638,136300000.0
2005-05-03 20:24:00,1.6637,1.6637,1.6632,1.6636,136300000.0
2005-05-03 20:25:00,1.6635,1.665,1.6633,1.6645,136300000.0
2005-05-03 20:26:00,1.6641,1.6645,1.6636,1.6638,136300000.0
2005-05-03 20:27:00,1.6637,1.664,1.6632,1.6633,136300000.0
2005-05-03 20:28:00,1.6636,1.6637,1.6625,1.6635,136300000.0
2005-05-03 20:29:00,1.6633,1.6638,1.6633,1.6637,136300000.0
2005-05-03 20:30:00,1.6639,1.664,1.663,1.6632,136300000.0
2005-05-03 20:31:00,1.6633,1.6641,1.6632,1.664,136300000.0
2005-05-03 20:32:00,1.6641,1.6641,1.6627,1.6633,136300000.0
2005-05-03 20:33:00,1.6632,1.6637,1.6625,1.6627,136300000.0
2005-05-03 20:34:00,1.6631,1.6636,1.6627,1.6632,136300000.0
2005-05-03 20:35:00,1.6633,1.6636,1.6627,1.6629,136300000.0
2005-05-03 20:36:00,1.663,1.6637,1.6622,1.6627,136300000.0
2005-05-03 20:37:00,1.663,1.6637,1.6629,1.6636,136300000.0
2005-05-03 20:38:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2005-05-03 20:39:00,1.6629,1.6632,1.662,1.662,136300000.0
2005-05-03 20:40:00,1.6618,1.6625,1.6616,1.6622,136300000.0
2005-05-03 20:41:00,1.6621,1.6631,1.6621,1.6627,136300000.0
2005-05-03 20:42:00,1.6629,1.663,1.6625,1.6627,136300000.0
2005-05-03 20:43:00,1.6629,1.6633,1.6622,1.6625,136300000.0
2005-05-03 20:44:00,1.6624,1.6627,1.6622,1.6627,136300000.0
2005-05-03 20:45:00,1.6625,1.6625,1.662,1.6625,136300000.0
2005-05-03 20:46:00,1.6622,1.6639,1.6622,1.6638,136300000.0
2005-05-03 20:47:00,1.6637,1.6639,1.6627,1.663,136300000.0
2005-05-03 20:48:00,1.663,1.6633,1.6625,1.6631,136300000.0
2005-05-03 20:49:00,1.6627,1.663,1.6622,1.663,136300000.0
2005-05-03 20:50:00,1.6631,1.6632,1.6627,1.6632,136300000.0
2005-05-03 20:51:00,1.6631,1.6633,1.6625,1.6632,136300000.0
2005-05-03 20:52:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-05-03 20:53:00,1.6632,1.6633,1.6627,1.6629,136300000.0
2005-05-03 20:54:00,1.663,1.6631,1.6624,1.6625,136300000.0
2005-05-03 20:55:00,1.6624,1.6627,1.662,1.6625,136300000.0
2005-05-03 20:56:00,1.6622,1.6627,1.6619,1.6624,136300000.0
2005-05-03 20:57:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-03 20:58:00,1.6625,1.6627,1.6621,1.6622,136300000.0
2005-05-03 20:59:00,1.6621,1.6631,1.6616,1.6627,136300000.0
2005-05-03 21:00:00,1.6632,1.6632,1.6624,1.6627,136300000.0
2005-05-03 21:01:00,1.6625,1.6629,1.6624,1.6629,136300000.0
2005-05-03 21:02:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-05-03 21:03:00,1.6625,1.6627,1.6622,1.6622,136300000.0
2005-05-03 21:04:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2005-05-03 21:05:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2005-05-03 21:06:00,1.6627,1.6633,1.6627,1.6629,136300000.0
2005-05-03 21:07:00,1.6627,1.6629,1.6622,1.6625,136300000.0
2005-05-03 21:08:00,1.6624,1.6633,1.6624,1.6632,136300000.0
2005-05-03 21:09:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2005-05-03 21:10:00,1.6627,1.663,1.6627,1.663,136300000.0
2005-05-03 21:11:00,1.6629,1.6631,1.6629,1.663,136300000.0
2005-05-03 21:12:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2005-05-03 21:13:00,1.6632,1.6641,1.663,1.6637,136300000.0
2005-05-03 21:14:00,1.6638,1.6645,1.6638,1.6645,136300000.0
2005-05-03 21:15:00,1.6644,1.6644,1.6638,1.6639,136300000.0
2005-05-03 21:16:00,1.6638,1.6638,1.6633,1.6635,136300000.0
2005-05-03 21:17:00,1.6633,1.6638,1.6633,1.6638,136300000.0
2005-05-03 21:18:00,1.6637,1.6639,1.6633,1.6633,136300000.0
2005-05-03 21:19:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-05-03 21:20:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2005-05-03 21:21:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2005-05-03 21:22:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2005-05-03 21:23:00,1.6629,1.6632,1.6627,1.6629,136300000.0
2005-05-03 21:24:00,1.6627,1.6632,1.6625,1.6629,136300000.0
2005-05-03 21:25:00,1.6633,1.6633,1.6625,1.6627,136300000.0
2005-05-03 21:26:00,1.6625,1.6629,1.6624,1.6627,136300000.0
2005-05-03 21:27:00,1.6625,1.6627,1.6622,1.6625,136300000.0
2005-05-03 21:28:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-03 21:29:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-05-03 21:30:00,1.663,1.663,1.6625,1.6627,136300000.0
2005-05-03 21:31:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-03 21:32:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2005-05-03 21:33:00,1.6627,1.663,1.6625,1.6627,136300000.0
2005-05-03 21:34:00,1.6633,1.6633,1.6625,1.663,136300000.0
2005-05-03 21:35:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2005-05-03 21:36:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2005-05-03 21:37:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-05-03 21:38:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-05-03 21:39:00,1.6627,1.6629,1.6622,1.6622,136300000.0
2005-05-03 21:40:00,1.6621,1.6622,1.6617,1.6622,136300000.0
2005-05-03 21:41:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-05-03 21:42:00,1.6629,1.6629,1.6622,1.6625,136300000.0
2005-05-03 21:43:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-03 21:44:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2005-05-03 21:45:00,1.662,1.662,1.6618,1.6618,136300000.0
2005-05-03 21:46:00,1.6617,1.6619,1.6615,1.6615,136300000.0
2005-05-03 21:47:00,1.6618,1.662,1.6618,1.662,136300000.0
2005-05-03 21:48:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-03 21:49:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-05-03 21:50:00,1.6619,1.6622,1.6619,1.662,136300000.0
2005-05-03 21:51:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2005-05-03 21:52:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-05-03 21:53:00,1.6618,1.662,1.6618,1.662,136300000.0
2005-05-03 21:54:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2005-05-03 21:55:00,1.662,1.662,1.662,1.662,136300000.0
2005-05-03 21:56:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-03 21:57:00,1.6627,1.6643,1.6622,1.6638,136300000.0
2005-05-03 21:58:00,1.6631,1.6635,1.6618,1.6632,136300000.0
2005-05-03 21:59:00,1.6631,1.6636,1.6627,1.6635,136300000.0
2005-05-03 22:00:00,1.6632,1.6636,1.6622,1.6635,136300000.0
2005-05-03 22:01:00,1.6636,1.6641,1.6633,1.6637,136300000.0
2005-05-03 22:02:00,1.6636,1.6637,1.6632,1.6637,136300000.0
2005-05-03 22:03:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-05-03 22:04:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-05-03 22:05:00,1.6633,1.6633,1.663,1.663,136300000.0
2005-05-03 22:06:00,1.6629,1.6635,1.6629,1.6633,136300000.0
2005-05-03 22:07:00,1.6632,1.6632,1.6627,1.6631,136300000.0
2005-05-03 22:08:00,1.6632,1.6632,1.6627,1.6631,136300000.0
2005-05-03 22:09:00,1.663,1.6631,1.6625,1.6627,136300000.0
2005-05-03 22:10:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-03 22:12:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2005-05-03 22:13:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-03 22:14:00,1.663,1.663,1.6625,1.6629,136300000.0
2005-05-03 22:15:00,1.663,1.663,1.6627,1.6627,136300000.0
2005-05-03 22:16:00,1.6625,1.663,1.6625,1.6627,136300000.0
2005-05-03 22:17:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2005-05-03 22:18:00,1.663,1.663,1.6627,1.6629,136300000.0
2005-05-03 22:19:00,1.663,1.663,1.6627,1.6627,136300000.0
2005-05-03 22:20:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-03 22:21:00,1.6629,1.663,1.6627,1.6629,136300000.0
2005-05-03 22:22:00,1.6627,1.663,1.6625,1.6627,136300000.0
2005-05-03 22:24:00,1.6632,1.6633,1.6629,1.6632,136300000.0
2005-05-03 22:25:00,1.6631,1.6633,1.6622,1.6629,136300000.0
2005-05-03 22:26:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2005-05-03 22:27:00,1.6629,1.663,1.6629,1.6629,136300000.0
2005-05-03 22:28:00,1.663,1.663,1.6622,1.6622,136300000.0
2005-05-03 22:29:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-05-03 22:30:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2005-05-03 22:31:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-05-03 22:32:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-05-03 22:33:00,1.6625,1.6625,1.6619,1.6619,136300000.0
2005-05-03 22:34:00,1.6617,1.6627,1.6617,1.6625,136300000.0
2005-05-03 22:35:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2005-05-03 22:36:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-03 22:37:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-03 22:38:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-03 22:39:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-05-03 22:40:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-05-03 22:41:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-05-03 22:42:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-05-03 22:43:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-03 22:44:00,1.662,1.6621,1.6618,1.6619,136300000.0
2005-05-03 22:45:00,1.6618,1.662,1.6616,1.6619,136300000.0
2005-05-03 22:46:00,1.6618,1.6619,1.6613,1.6615,136300000.0
2005-05-03 22:47:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-05-03 22:48:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-05-03 22:49:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-03 22:50:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-05-03 22:51:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2005-05-03 22:52:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2005-05-03 22:53:00,1.661,1.6614,1.661,1.6614,136300000.0
2005-05-03 22:54:00,1.6613,1.6618,1.661,1.6615,136300000.0
2005-05-03 22:55:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2005-05-03 22:56:00,1.6616,1.6619,1.6615,1.6616,136300000.0
2005-05-03 22:57:00,1.6615,1.6621,1.6615,1.6619,136300000.0
2005-05-03 22:59:00,1.6618,1.662,1.6616,1.6618,136300000.0
2005-05-03 23:00:00,1.6618,1.6622,1.6618,1.6619,136300000.0
2005-05-03 23:01:00,1.6621,1.6624,1.662,1.6622,136300000.0
2005-05-03 23:02:00,1.6627,1.663,1.6622,1.6629,136300000.0
2005-05-03 23:03:00,1.663,1.663,1.6622,1.6625,136300000.0
2005-05-03 23:04:00,1.6624,1.6627,1.6622,1.6625,136300000.0
2005-05-03 23:05:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-03 23:06:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-05-03 23:07:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-05-03 23:08:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-03 23:09:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-05-03 23:10:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-05-03 23:11:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-03 23:12:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-03 23:13:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-03 23:14:00,1.6619,1.6627,1.6619,1.6627,136300000.0
2005-05-03 23:15:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-03 23:16:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-03 23:17:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2005-05-03 23:18:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-03 23:19:00,1.663,1.663,1.663,1.663,136300000.0
2005-05-03 23:20:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2005-05-03 23:21:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-05-03 23:22:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-03 23:24:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2005-05-03 23:25:00,1.6625,1.6627,1.6622,1.6625,136300000.0
2005-05-03 23:26:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-03 23:27:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2005-05-03 23:28:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-03 23:29:00,1.6632,1.6633,1.6627,1.6627,136300000.0
2005-05-03 23:30:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-05-03 23:31:00,1.6629,1.663,1.6625,1.6625,136300000.0
2005-05-03 23:35:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-03 23:37:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-03 23:38:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2005-05-03 23:39:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2005-05-03 23:40:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-05-03 23:41:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2005-05-03 23:42:00,1.6629,1.663,1.6627,1.6629,136300000.0
2005-05-03 23:43:00,1.6627,1.663,1.6627,1.6629,136300000.0
2005-05-03 23:44:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-03 23:46:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-03 23:47:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-05-03 23:48:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-03 23:49:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-03 23:50:00,1.6622,1.6627,1.6619,1.6625,136300000.0
2005-05-03 23:51:00,1.6624,1.6624,1.662,1.6622,136300000.0
2005-05-03 23:52:00,1.662,1.6625,1.662,1.6624,136300000.0
2005-05-03 23:53:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-03 23:54:00,1.662,1.662,1.6619,1.6619,136300000.0
2005-05-03 23:55:00,1.662,1.662,1.6618,1.6619,136300000.0
2005-05-03 23:56:00,1.6617,1.662,1.6617,1.662,136300000.0
2005-05-03 23:57:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2005-05-03 23:58:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2005-05-03 23:59:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2005-05-04 00:00:00,1.6617,1.6621,1.6617,1.6621,136300000.0
2005-05-04 00:02:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-05-04 00:04:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2005-05-04 00:05:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2005-05-04 00:06:00,1.6619,1.6621,1.6619,1.662,136300000.0
2005-05-04 00:07:00,1.6619,1.6622,1.6619,1.6619,136300000.0
2005-05-04 00:08:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2005-05-04 00:09:00,1.6617,1.6622,1.6617,1.662,136300000.0
2005-05-04 00:12:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-05-04 00:13:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-04 00:14:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-05-04 00:15:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-04 00:16:00,1.6624,1.6624,1.662,1.6621,136300000.0
2005-05-04 00:17:00,1.662,1.6622,1.662,1.6622,136300000.0
2005-05-04 00:18:00,1.6621,1.6622,1.662,1.6621,136300000.0
2005-05-04 00:19:00,1.6624,1.6631,1.6622,1.6625,136300000.0
2005-05-04 00:20:00,1.6622,1.6627,1.6622,1.6624,136300000.0
2005-05-04 00:21:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-05-04 00:23:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-04 00:24:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2005-05-04 00:25:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-04 00:26:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-04 00:27:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-04 00:28:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2005-05-04 00:29:00,1.6622,1.6625,1.662,1.662,136300000.0
2005-05-04 00:30:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-04 00:31:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-04 00:32:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2005-05-04 00:33:00,1.663,1.6631,1.6627,1.6631,136300000.0
2005-05-04 00:34:00,1.663,1.6631,1.663,1.6631,136300000.0
2005-05-04 00:36:00,1.663,1.6632,1.663,1.6632,136300000.0
2005-05-04 00:37:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2005-05-04 00:38:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2005-05-04 00:39:00,1.6635,1.6635,1.6633,1.6635,136300000.0
2005-05-04 00:40:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-05-04 00:41:00,1.6636,1.6636,1.6633,1.6636,136300000.0
2005-05-04 00:42:00,1.6637,1.6643,1.6635,1.664,136300000.0
2005-05-04 00:43:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2005-05-04 00:44:00,1.6649,1.6651,1.6645,1.665,136300000.0
2005-05-04 00:45:00,1.6653,1.6653,1.6647,1.6647,136300000.0
2005-05-04 00:46:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2005-05-04 00:47:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-05-04 00:48:00,1.6647,1.6651,1.6645,1.665,136300000.0
2005-05-04 00:49:00,1.6653,1.6656,1.6651,1.6653,136300000.0
2005-05-04 00:50:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-05-04 00:51:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-04 00:52:00,1.6655,1.6666,1.6655,1.6663,136300000.0
2005-05-04 00:53:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-05-04 00:54:00,1.6662,1.6664,1.6661,1.6662,136300000.0
2005-05-04 00:55:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-05-04 00:56:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2005-05-04 00:57:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-05-04 00:58:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-05-04 00:59:00,1.6661,1.6661,1.6656,1.6657,136300000.0
2005-05-04 01:00:00,1.6656,1.666,1.6656,1.666,136300000.0
2005-05-04 01:01:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-05-04 01:02:00,1.6663,1.6664,1.6656,1.6656,136300000.0
2005-05-04 01:03:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-05-04 01:04:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2005-05-04 01:05:00,1.6656,1.6656,1.6651,1.6655,136300000.0
2005-05-04 01:06:00,1.6656,1.666,1.6656,1.6657,136300000.0
2005-05-04 01:07:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-05-04 01:08:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-05-04 01:09:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-05-04 01:10:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-05-04 01:11:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-05-04 01:12:00,1.665,1.665,1.6645,1.665,136300000.0
2005-05-04 01:13:00,1.6649,1.6654,1.6644,1.6653,136300000.0
2005-05-04 01:14:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2005-05-04 01:15:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-05-04 01:16:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2005-05-04 01:17:00,1.6649,1.6653,1.6648,1.6651,136300000.0
2005-05-04 01:20:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-05-04 01:21:00,1.6653,1.6653,1.6649,1.6649,136300000.0
2005-05-04 01:22:00,1.665,1.6651,1.6649,1.6651,136300000.0
2005-05-04 01:23:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-05-04 01:24:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-04 01:25:00,1.665,1.665,1.665,1.665,136300000.0
2005-05-04 01:26:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2005-05-04 01:27:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-05-04 01:28:00,1.6648,1.665,1.6647,1.665,136300000.0
2005-05-04 01:29:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-05-04 01:30:00,1.6651,1.6662,1.6648,1.665,136300000.0
2005-05-04 01:31:00,1.6648,1.6653,1.6648,1.665,136300000.0
2005-05-04 01:32:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-05-04 01:33:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2005-05-04 01:34:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2005-05-04 01:35:00,1.6644,1.6648,1.6643,1.6647,136300000.0
2005-05-04 01:36:00,1.6645,1.6648,1.6643,1.6645,136300000.0
2005-05-04 01:37:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2005-05-04 01:38:00,1.6643,1.6643,1.664,1.6642,136300000.0
2005-05-04 01:39:00,1.6643,1.6645,1.6641,1.6645,136300000.0
2005-05-04 01:40:00,1.6643,1.6647,1.6643,1.6644,136300000.0
2005-05-04 01:41:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2005-05-04 01:42:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-05-04 01:43:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-05-04 01:44:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2005-05-04 01:45:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-05-04 01:46:00,1.6638,1.664,1.6637,1.664,136300000.0
2005-05-04 01:47:00,1.6641,1.6641,1.6637,1.6638,136300000.0
2005-05-04 01:48:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2005-05-04 01:49:00,1.664,1.664,1.6637,1.6637,136300000.0
2005-05-04 01:50:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-05-04 01:51:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2005-05-04 01:52:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2005-05-04 01:53:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-05-04 01:54:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-05-04 01:55:00,1.6636,1.6637,1.6633,1.6635,136300000.0
2005-05-04 01:56:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2005-05-04 01:57:00,1.6635,1.6635,1.6627,1.6631,136300000.0
2005-05-04 01:58:00,1.6632,1.6632,1.6624,1.6624,136300000.0
2005-05-04 01:59:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2005-05-04 02:02:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-04 02:03:00,1.6619,1.662,1.6617,1.6619,136300000.0
2005-05-04 02:04:00,1.6618,1.6619,1.6613,1.6613,136300000.0
2005-05-04 02:05:00,1.6614,1.6615,1.6604,1.6607,136300000.0
2005-05-04 02:06:00,1.661,1.6616,1.661,1.6616,136300000.0
2005-05-04 02:07:00,1.6615,1.6616,1.6612,1.6612,136300000.0
2005-05-04 02:08:00,1.6613,1.6616,1.6612,1.6616,136300000.0
2005-05-04 02:09:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2005-05-04 02:11:00,1.6617,1.6618,1.6615,1.6618,136300000.0
2005-05-04 02:12:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2005-05-04 02:13:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2005-05-04 02:14:00,1.662,1.6621,1.6618,1.6621,136300000.0
2005-05-04 02:15:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-04 02:16:00,1.6624,1.6631,1.6624,1.6631,136300000.0
2005-05-04 02:17:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2005-05-04 02:18:00,1.6632,1.6636,1.6632,1.6633,136300000.0
2005-05-04 02:19:00,1.6637,1.6642,1.6632,1.6636,136300000.0
2005-05-04 02:20:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2005-05-04 02:21:00,1.6633,1.6637,1.6633,1.6635,136300000.0
2005-05-04 02:22:00,1.6633,1.6633,1.663,1.6632,136300000.0
2005-05-04 02:23:00,1.6631,1.6643,1.6631,1.6639,136300000.0
2005-05-04 02:24:00,1.6638,1.6645,1.6637,1.6642,136300000.0
2005-05-04 02:25:00,1.6641,1.6642,1.664,1.6642,136300000.0
2005-05-04 02:26:00,1.6643,1.6643,1.6639,1.6641,136300000.0
2005-05-04 02:27:00,1.6642,1.6643,1.6638,1.6639,136300000.0
2005-05-04 02:28:00,1.664,1.6643,1.664,1.6643,136300000.0
2005-05-04 02:29:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2005-05-04 02:30:00,1.6642,1.6645,1.6641,1.6641,136300000.0
2005-05-04 02:31:00,1.664,1.6642,1.664,1.6641,136300000.0
2005-05-04 02:32:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2005-05-04 02:34:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-05-04 02:35:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2005-05-04 02:36:00,1.6651,1.6651,1.6645,1.6648,136300000.0
2005-05-04 02:37:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2005-05-04 02:38:00,1.6647,1.6647,1.6643,1.6645,136300000.0
2005-05-04 02:39:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-05-04 02:41:00,1.6647,1.665,1.6644,1.6647,136300000.0
2005-05-04 02:42:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2005-05-04 02:44:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2005-05-04 02:45:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2005-05-04 02:46:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-05-04 02:47:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-04 02:48:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2005-05-04 02:49:00,1.6653,1.6653,1.665,1.665,136300000.0
2005-05-04 02:50:00,1.6651,1.6654,1.665,1.6654,136300000.0
2005-05-04 02:51:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-04 02:53:00,1.665,1.665,1.6645,1.6649,136300000.0
2005-05-04 02:54:00,1.665,1.6651,1.6648,1.6651,136300000.0
2005-05-04 02:55:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-04 02:56:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-05-04 02:57:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-05-04 02:59:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-04 03:00:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-04 03:01:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-05-04 03:02:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2005-05-04 03:03:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-05-04 03:04:00,1.6651,1.6653,1.665,1.665,136300000.0
2005-05-04 03:05:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-05-04 03:06:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-05-04 03:07:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-05-04 03:08:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2005-05-04 03:09:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-04 03:10:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-05-04 03:11:00,1.6651,1.6656,1.6651,1.6655,136300000.0
2005-05-04 03:12:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2005-05-04 03:13:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-05-04 03:14:00,1.6653,1.6656,1.6651,1.6656,136300000.0
2005-05-04 03:15:00,1.6654,1.6659,1.6651,1.6657,136300000.0
2005-05-04 03:16:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-05-04 03:17:00,1.6657,1.666,1.6655,1.6659,136300000.0
2005-05-04 03:18:00,1.666,1.666,1.6654,1.6657,136300000.0
2005-05-04 03:19:00,1.6659,1.6662,1.6657,1.6659,136300000.0
2005-05-04 03:20:00,1.666,1.6661,1.6657,1.6657,136300000.0
2005-05-04 03:21:00,1.6656,1.666,1.6656,1.666,136300000.0
2005-05-04 03:22:00,1.6659,1.6661,1.6659,1.666,136300000.0
2005-05-04 03:23:00,1.6659,1.6661,1.6657,1.6661,136300000.0
2005-05-04 03:24:00,1.666,1.6662,1.666,1.666,136300000.0
2005-05-04 03:25:00,1.6659,1.6665,1.6647,1.6665,136300000.0
2005-05-04 03:26:00,1.6664,1.6665,1.6657,1.6659,136300000.0
2005-05-04 03:27:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-05-04 03:28:00,1.6659,1.6661,1.6657,1.666,136300000.0
2005-05-04 03:29:00,1.6661,1.6662,1.6659,1.6661,136300000.0
2005-05-04 03:30:00,1.666,1.6685,1.666,1.6665,136300000.0
2005-05-04 03:31:00,1.6667,1.6675,1.6666,1.6672,136300000.0
2005-05-04 03:32:00,1.6671,1.6671,1.666,1.666,136300000.0
2005-05-04 03:33:00,1.6668,1.667,1.6663,1.667,136300000.0
2005-05-04 03:34:00,1.6671,1.6673,1.6667,1.6668,136300000.0
2005-05-04 03:35:00,1.6666,1.6666,1.666,1.666,136300000.0
2005-05-04 03:36:00,1.6661,1.6673,1.6661,1.6673,136300000.0
2005-05-04 03:37:00,1.6672,1.668,1.6669,1.6677,136300000.0
2005-05-04 03:38:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2005-05-04 03:39:00,1.6678,1.6687,1.6675,1.668,136300000.0
2005-05-04 03:40:00,1.6681,1.6687,1.6679,1.6679,136300000.0
2005-05-04 03:41:00,1.6677,1.6679,1.6673,1.6679,136300000.0
2005-05-04 03:42:00,1.668,1.6687,1.6678,1.6684,136300000.0
2005-05-04 03:43:00,1.6685,1.6689,1.6683,1.6683,136300000.0
2005-05-04 03:44:00,1.6684,1.6688,1.6681,1.6682,136300000.0
2005-05-04 03:45:00,1.6681,1.6684,1.6681,1.6682,136300000.0
2005-05-04 03:46:00,1.6684,1.6684,1.6669,1.6673,136300000.0
2005-05-04 03:47:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-05-04 03:48:00,1.6671,1.6671,1.6664,1.6668,136300000.0
2005-05-04 03:49:00,1.6667,1.6672,1.6667,1.667,136300000.0
2005-05-04 03:50:00,1.6671,1.6673,1.6665,1.6665,136300000.0
2005-05-04 03:51:00,1.6667,1.6668,1.6663,1.6665,136300000.0
2005-05-04 03:52:00,1.6664,1.6669,1.6663,1.6668,136300000.0
2005-05-04 03:53:00,1.667,1.667,1.6666,1.6667,136300000.0
2005-05-04 03:54:00,1.6666,1.667,1.6666,1.6669,136300000.0
2005-05-04 03:55:00,1.6667,1.6673,1.6667,1.6673,136300000.0
2005-05-04 03:56:00,1.6672,1.6679,1.6672,1.6679,136300000.0
2005-05-04 03:57:00,1.6678,1.6684,1.6673,1.6679,136300000.0
2005-05-04 03:58:00,1.6681,1.6682,1.6675,1.6682,136300000.0
2005-05-04 03:59:00,1.6677,1.6678,1.6668,1.6673,136300000.0
2005-05-04 04:00:00,1.6678,1.668,1.6673,1.6675,136300000.0
2005-05-04 04:01:00,1.6677,1.6679,1.6673,1.6679,136300000.0
2005-05-04 04:02:00,1.6678,1.6679,1.6673,1.6678,136300000.0
2005-05-04 04:03:00,1.6679,1.6679,1.6671,1.6671,136300000.0
2005-05-04 04:04:00,1.6672,1.6675,1.6671,1.6672,136300000.0
2005-05-04 04:05:00,1.6671,1.6678,1.667,1.6678,136300000.0
2005-05-04 04:06:00,1.6673,1.6678,1.6671,1.6672,136300000.0
2005-05-04 04:07:00,1.6677,1.6677,1.6671,1.6675,136300000.0
2005-05-04 04:08:00,1.6678,1.6682,1.6675,1.6677,136300000.0
2005-05-04 04:09:00,1.6678,1.6681,1.6677,1.6678,136300000.0
2005-05-04 04:10:00,1.6677,1.6679,1.6675,1.6678,136300000.0
2005-05-04 04:11:00,1.668,1.668,1.6673,1.6677,136300000.0
2005-05-04 04:12:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2005-05-04 04:13:00,1.6673,1.6681,1.6673,1.6678,136300000.0
2005-05-04 04:14:00,1.6678,1.6681,1.6677,1.668,136300000.0
2005-05-04 04:15:00,1.6678,1.668,1.6678,1.6679,136300000.0
2005-05-04 04:16:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2005-05-04 04:17:00,1.6679,1.668,1.6675,1.6675,136300000.0
2005-05-04 04:18:00,1.6677,1.6683,1.6677,1.668,136300000.0
2005-05-04 04:19:00,1.6682,1.6685,1.668,1.6681,136300000.0
2005-05-04 04:20:00,1.668,1.668,1.6673,1.6673,136300000.0
2005-05-04 04:21:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2005-05-04 04:22:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-05-04 04:23:00,1.6672,1.6672,1.667,1.6671,136300000.0
2005-05-04 04:24:00,1.6672,1.6673,1.6669,1.6669,136300000.0
2005-05-04 04:25:00,1.667,1.6673,1.6667,1.6672,136300000.0
2005-05-04 04:26:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2005-05-04 04:27:00,1.6673,1.6681,1.6673,1.6677,136300000.0
2005-05-04 04:28:00,1.6675,1.6677,1.6671,1.6673,136300000.0
2005-05-04 04:29:00,1.6663,1.6673,1.6663,1.6671,136300000.0
2005-05-04 04:30:00,1.6672,1.6672,1.6668,1.6671,136300000.0
2005-05-04 04:31:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-05-04 04:32:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2005-05-04 04:33:00,1.667,1.6671,1.6668,1.667,136300000.0
2005-05-04 04:34:00,1.6669,1.6671,1.6666,1.6671,136300000.0
2005-05-04 04:35:00,1.6672,1.6672,1.6668,1.6669,136300000.0
2005-05-04 04:36:00,1.6668,1.667,1.6666,1.6668,136300000.0
2005-05-04 04:37:00,1.667,1.6673,1.6667,1.6671,136300000.0
2005-05-04 04:38:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2005-05-04 04:39:00,1.6671,1.6673,1.667,1.6671,136300000.0
2005-05-04 04:40:00,1.6672,1.6678,1.6672,1.6673,136300000.0
2005-05-04 04:41:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2005-05-04 04:42:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-05-04 04:43:00,1.6677,1.6679,1.6675,1.6679,136300000.0
2005-05-04 04:44:00,1.6678,1.6679,1.6675,1.6675,136300000.0
2005-05-04 04:45:00,1.6677,1.6686,1.6673,1.6675,136300000.0
2005-05-04 04:46:00,1.6673,1.6677,1.6673,1.6673,136300000.0
2005-05-04 04:47:00,1.6672,1.6678,1.6672,1.6675,136300000.0
2005-05-04 04:48:00,1.6673,1.6675,1.6671,1.6675,136300000.0
2005-05-04 04:49:00,1.6673,1.6675,1.6667,1.6672,136300000.0
2005-05-04 04:50:00,1.6671,1.6673,1.667,1.6671,136300000.0
2005-05-04 04:51:00,1.6672,1.6675,1.6672,1.6672,136300000.0
2005-05-04 04:52:00,1.6673,1.6675,1.6671,1.6675,136300000.0
2005-05-04 04:53:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2005-05-04 04:54:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-05-04 04:55:00,1.6677,1.668,1.6675,1.6679,136300000.0
2005-05-04 04:56:00,1.6678,1.668,1.6675,1.6677,136300000.0
2005-05-04 04:57:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-05-04 04:58:00,1.6673,1.6677,1.6672,1.6677,136300000.0
2005-05-04 04:59:00,1.6677,1.6679,1.6675,1.6677,136300000.0
2005-05-04 05:00:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2005-05-04 05:01:00,1.6678,1.6679,1.6675,1.6679,136300000.0
2005-05-04 05:02:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2005-05-04 05:03:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2005-05-04 05:04:00,1.6678,1.6679,1.6675,1.6675,136300000.0
2005-05-04 05:05:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-05-04 05:06:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2005-05-04 05:07:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2005-05-04 05:08:00,1.6681,1.6682,1.668,1.668,136300000.0
2005-05-04 05:09:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2005-05-04 05:10:00,1.668,1.6681,1.6679,1.6681,136300000.0
2005-05-04 05:11:00,1.6682,1.6682,1.668,1.6681,136300000.0
2005-05-04 05:12:00,1.668,1.668,1.6675,1.668,136300000.0
2005-05-04 05:13:00,1.6681,1.6682,1.6679,1.6682,136300000.0
2005-05-04 05:14:00,1.6681,1.6685,1.668,1.6682,136300000.0
2005-05-04 05:15:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-05-04 05:16:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2005-05-04 05:17:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-05-04 05:18:00,1.6679,1.6682,1.6677,1.6677,136300000.0
2005-05-04 05:19:00,1.6679,1.6682,1.6679,1.668,136300000.0
2005-05-04 05:20:00,1.6679,1.6681,1.6677,1.6679,136300000.0
2005-05-04 05:21:00,1.6681,1.6682,1.6677,1.6679,136300000.0
2005-05-04 05:22:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-05-04 05:23:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2005-05-04 05:24:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2005-05-04 05:25:00,1.6679,1.668,1.6678,1.668,136300000.0
2005-05-04 05:26:00,1.6679,1.6681,1.6678,1.6679,136300000.0
2005-05-04 05:27:00,1.6678,1.668,1.6675,1.6677,136300000.0
2005-05-04 05:28:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-05-04 05:29:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-05-04 05:30:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-04 05:31:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-05-04 05:32:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-05-04 05:33:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-04 05:34:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-04 05:35:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-05-04 05:36:00,1.6678,1.668,1.6678,1.6679,136300000.0
2005-05-04 05:37:00,1.668,1.668,1.6673,1.6673,136300000.0
2005-05-04 05:38:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-05-04 05:39:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-05-04 05:44:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-04 05:45:00,1.6672,1.6672,1.6669,1.667,136300000.0
2005-05-04 05:46:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-04 05:47:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-04 05:48:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-04 05:49:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-05-04 05:50:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-05-04 05:51:00,1.667,1.6672,1.667,1.6671,136300000.0
2005-05-04 05:52:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-05-04 05:54:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-04 05:55:00,1.6673,1.6673,1.6669,1.667,136300000.0
2005-05-04 05:56:00,1.6669,1.6673,1.6668,1.6673,136300000.0
2005-05-04 05:58:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2005-05-04 05:59:00,1.6672,1.6673,1.667,1.6672,136300000.0
2005-05-04 06:00:00,1.6671,1.6673,1.6668,1.6668,136300000.0
2005-05-04 06:01:00,1.6672,1.6672,1.6668,1.6669,136300000.0
2005-05-04 06:02:00,1.6673,1.6673,1.6669,1.6669,136300000.0
2005-05-04 06:03:00,1.6668,1.6672,1.6668,1.6668,136300000.0
2005-05-04 06:04:00,1.6669,1.6671,1.6669,1.667,136300000.0
2005-05-04 06:05:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-05-04 06:06:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-05-04 06:09:00,1.667,1.6671,1.6669,1.667,136300000.0
2005-05-04 06:10:00,1.6669,1.667,1.6669,1.6669,136300000.0
2005-05-04 06:11:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2005-05-04 06:12:00,1.6667,1.6667,1.6661,1.6661,136300000.0
2005-05-04 06:13:00,1.6662,1.6664,1.6661,1.6662,136300000.0
2005-05-04 06:14:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2005-05-04 06:15:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2005-05-04 06:16:00,1.6662,1.6662,1.666,1.666,136300000.0
2005-05-04 06:17:00,1.6659,1.666,1.6655,1.666,136300000.0
2005-05-04 06:18:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2005-05-04 06:19:00,1.6663,1.6665,1.6661,1.6662,136300000.0
2005-05-04 06:20:00,1.6661,1.6661,1.6659,1.666,136300000.0
2005-05-04 06:21:00,1.6659,1.6661,1.6659,1.666,136300000.0
2005-05-04 06:22:00,1.6661,1.6662,1.6657,1.6657,136300000.0
2005-05-04 06:23:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-05-04 06:24:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-05-04 06:25:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-05-04 06:26:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-05-04 06:27:00,1.666,1.6666,1.6651,1.6656,136300000.0
2005-05-04 06:28:00,1.6654,1.6659,1.6653,1.6656,136300000.0
2005-05-04 06:29:00,1.6657,1.6657,1.6649,1.6654,136300000.0
2005-05-04 06:30:00,1.6651,1.6656,1.665,1.6655,136300000.0
2005-05-04 06:31:00,1.6656,1.6661,1.6656,1.6659,136300000.0
2005-05-04 06:32:00,1.6657,1.6664,1.6657,1.666,136300000.0
2005-05-04 06:33:00,1.6659,1.6664,1.6657,1.6663,136300000.0
2005-05-04 06:34:00,1.6661,1.6661,1.6653,1.6656,136300000.0
2005-05-04 06:35:00,1.6655,1.6657,1.6651,1.6654,136300000.0
2005-05-04 06:36:00,1.6653,1.6655,1.6651,1.6655,136300000.0
2005-05-04 06:37:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-05-04 06:38:00,1.6654,1.6655,1.665,1.6651,136300000.0
2005-05-04 06:39:00,1.665,1.6651,1.665,1.665,136300000.0
2005-05-04 06:40:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-05-04 06:41:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-04 06:42:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-04 06:43:00,1.665,1.665,1.6645,1.6648,136300000.0
2005-05-04 06:44:00,1.6649,1.6651,1.6649,1.665,136300000.0
2005-05-04 06:45:00,1.6648,1.665,1.6648,1.665,136300000.0
2005-05-04 06:46:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-05-04 06:47:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-04 06:50:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2005-05-04 06:51:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2005-05-04 06:52:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2005-05-04 06:53:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2005-05-04 06:54:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2005-05-04 06:55:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2005-05-04 06:56:00,1.6648,1.6654,1.6648,1.6651,136300000.0
2005-05-04 06:57:00,1.665,1.6653,1.6648,1.6651,136300000.0
2005-05-04 06:58:00,1.665,1.6656,1.665,1.6655,136300000.0
2005-05-04 06:59:00,1.6651,1.6657,1.6651,1.6655,136300000.0
2005-05-04 07:00:00,1.6657,1.6657,1.665,1.6653,136300000.0
2005-05-04 07:01:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2005-05-04 07:02:00,1.6653,1.6657,1.6651,1.6656,136300000.0
2005-05-04 07:03:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2005-05-04 07:04:00,1.6656,1.6657,1.6653,1.6653,136300000.0
2005-05-04 07:05:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2005-05-04 07:06:00,1.6659,1.6663,1.6659,1.6661,136300000.0
2005-05-04 07:07:00,1.6659,1.6663,1.6659,1.666,136300000.0
2005-05-04 07:08:00,1.6661,1.6663,1.6659,1.6659,136300000.0
2005-05-04 07:09:00,1.666,1.6662,1.6659,1.6659,136300000.0
2005-05-04 07:10:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-05-04 07:11:00,1.666,1.666,1.6656,1.6657,136300000.0
2005-05-04 07:12:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-04 07:13:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-05-04 07:14:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-05-04 07:15:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-05-04 07:16:00,1.666,1.666,1.6657,1.666,136300000.0
2005-05-04 07:17:00,1.6662,1.6662,1.6657,1.6659,136300000.0
2005-05-04 07:18:00,1.6657,1.6661,1.6657,1.666,136300000.0
2005-05-04 07:19:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-05-04 07:20:00,1.6661,1.6668,1.6661,1.6665,136300000.0
2005-05-04 07:21:00,1.6667,1.6671,1.6666,1.6668,136300000.0
2005-05-04 07:22:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-05-04 07:23:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-05-04 07:24:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2005-05-04 07:25:00,1.6669,1.667,1.6665,1.6666,136300000.0
2005-05-04 07:26:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2005-05-04 07:27:00,1.6668,1.6669,1.6661,1.6665,136300000.0
2005-05-04 07:28:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2005-05-04 07:29:00,1.6664,1.6667,1.6662,1.6666,136300000.0
2005-05-04 07:30:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2005-05-04 07:31:00,1.6664,1.6666,1.6663,1.6666,136300000.0
2005-05-04 07:32:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2005-05-04 07:33:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2005-05-04 07:34:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2005-05-04 07:35:00,1.6661,1.6662,1.666,1.6661,136300000.0
2005-05-04 07:36:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2005-05-04 07:37:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-05-04 07:38:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-05-04 07:40:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-05-04 07:41:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-05-04 07:42:00,1.6662,1.6663,1.666,1.6661,136300000.0
2005-05-04 07:43:00,1.666,1.6662,1.6657,1.6661,136300000.0
2005-05-04 07:44:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2005-05-04 07:45:00,1.666,1.6661,1.6659,1.666,136300000.0
2005-05-04 07:46:00,1.6659,1.6661,1.6659,1.666,136300000.0
2005-05-04 07:47:00,1.6661,1.6661,1.6659,1.6661,136300000.0
2005-05-04 07:48:00,1.6662,1.6664,1.666,1.6662,136300000.0
2005-05-04 07:49:00,1.6661,1.6662,1.6659,1.666,136300000.0
2005-05-04 07:50:00,1.6657,1.666,1.6656,1.666,136300000.0
2005-05-04 07:51:00,1.6659,1.6662,1.6659,1.666,136300000.0
2005-05-04 07:52:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-05-04 07:53:00,1.6657,1.666,1.6651,1.6659,136300000.0
2005-05-04 07:54:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-04 07:55:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-05-04 07:56:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2005-05-04 07:57:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2005-05-04 07:58:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2005-05-04 07:59:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-05-04 08:00:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2005-05-04 08:01:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-05-04 08:02:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2005-05-04 08:03:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-04 08:04:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-05-04 08:05:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2005-05-04 08:06:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-05-04 08:07:00,1.6654,1.666,1.6653,1.6658,136300000.0
2005-05-04 08:08:00,1.6657,1.666,1.6656,1.6659,136300000.0
2005-05-04 08:09:00,1.666,1.666,1.6654,1.6656,136300000.0
2005-05-04 08:10:00,1.6655,1.6655,1.6652,1.6653,136300000.0
2005-05-04 08:11:00,1.665,1.6654,1.6649,1.6654,136300000.0
2005-05-04 08:12:00,1.6653,1.6658,1.6653,1.6656,136300000.0
2005-05-04 08:13:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-05-04 08:14:00,1.6651,1.6656,1.6651,1.6652,136300000.0
2005-05-04 08:15:00,1.6651,1.6656,1.6651,1.6655,136300000.0
2005-05-04 08:16:00,1.6654,1.6658,1.6653,1.6656,136300000.0
2005-05-04 08:17:00,1.6655,1.6657,1.6653,1.6655,136300000.0
2005-05-04 08:18:00,1.6656,1.6656,1.6651,1.6651,136300000.0
2005-05-04 08:19:00,1.6652,1.6658,1.6651,1.6657,136300000.0
2005-05-04 08:20:00,1.6656,1.6657,1.6653,1.6654,136300000.0
2005-05-04 08:21:00,1.6664,1.6664,1.6652,1.6655,136300000.0
2005-05-04 08:22:00,1.6657,1.6663,1.6653,1.6655,136300000.0
2005-05-04 08:23:00,1.6654,1.6657,1.6652,1.6656,136300000.0
2005-05-04 08:24:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-05-04 08:25:00,1.6654,1.6655,1.6652,1.6653,136300000.0
2005-05-04 08:26:00,1.6652,1.6655,1.6651,1.6654,136300000.0
2005-05-04 08:27:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2005-05-04 08:28:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2005-05-04 08:29:00,1.6656,1.6656,1.665,1.6652,136300000.0
2005-05-04 08:30:00,1.6653,1.6653,1.6649,1.6652,136300000.0
2005-05-04 08:31:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-05-04 08:32:00,1.6649,1.6651,1.6647,1.665,136300000.0
2005-05-04 08:33:00,1.6646,1.665,1.6646,1.6648,136300000.0
2005-05-04 08:34:00,1.6646,1.6649,1.6645,1.6645,136300000.0
2005-05-04 08:35:00,1.6643,1.6646,1.6641,1.6646,136300000.0
2005-05-04 08:36:00,1.6645,1.6646,1.6641,1.6642,136300000.0
2005-05-04 08:37:00,1.6643,1.6645,1.6641,1.6642,136300000.0
2005-05-04 08:38:00,1.6641,1.6642,1.6638,1.6638,136300000.0
2005-05-04 08:39:00,1.664,1.6642,1.6637,1.6638,136300000.0
2005-05-04 08:40:00,1.6639,1.6639,1.6632,1.6636,136300000.0
2005-05-04 08:41:00,1.6635,1.6636,1.6632,1.6632,136300000.0
2005-05-04 08:42:00,1.6633,1.6637,1.6633,1.6634,136300000.0
2005-05-04 08:43:00,1.6634,1.6639,1.6634,1.6636,136300000.0
2005-05-04 08:44:00,1.6639,1.664,1.6638,1.6638,136300000.0
2005-05-04 08:45:00,1.6637,1.6639,1.6634,1.6636,136300000.0
2005-05-04 08:46:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2005-05-04 08:47:00,1.6641,1.6642,1.6638,1.6638,136300000.0
2005-05-04 08:48:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2005-05-04 08:49:00,1.664,1.6642,1.6639,1.6639,136300000.0
2005-05-04 08:50:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-05-04 08:51:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2005-05-04 08:52:00,1.6639,1.6642,1.6639,1.6639,136300000.0
2005-05-04 08:53:00,1.664,1.6641,1.6638,1.6639,136300000.0
2005-05-04 08:54:00,1.664,1.6643,1.6639,1.6643,136300000.0
2005-05-04 08:55:00,1.6642,1.6644,1.6638,1.6642,136300000.0
2005-05-04 08:56:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2005-05-04 08:57:00,1.6641,1.6643,1.664,1.6642,136300000.0
2005-05-04 08:58:00,1.6641,1.6641,1.6637,1.6637,136300000.0
2005-05-04 08:59:00,1.6636,1.6637,1.6629,1.6633,136300000.0
2005-05-04 09:00:00,1.6632,1.6632,1.6624,1.6627,136300000.0
2005-05-04 09:01:00,1.6628,1.6632,1.6627,1.6631,136300000.0
2005-05-04 09:02:00,1.6629,1.6634,1.6629,1.6634,136300000.0
2005-05-04 09:03:00,1.6635,1.6639,1.6632,1.6634,136300000.0
2005-05-04 09:04:00,1.6633,1.6639,1.6631,1.6638,136300000.0
2005-05-04 09:05:00,1.6639,1.6641,1.6637,1.6639,136300000.0
2005-05-04 09:06:00,1.664,1.664,1.6638,1.6638,136300000.0
2005-05-04 09:07:00,1.6637,1.6641,1.6635,1.6637,136300000.0
2005-05-04 09:08:00,1.6636,1.664,1.6634,1.6639,136300000.0
2005-05-04 09:09:00,1.664,1.6641,1.6636,1.6638,136300000.0
2005-05-04 09:10:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2005-05-04 09:11:00,1.6637,1.664,1.6635,1.6635,136300000.0
2005-05-04 09:12:00,1.6636,1.6639,1.6633,1.6638,136300000.0
2005-05-04 09:13:00,1.6637,1.6639,1.6634,1.6637,136300000.0
2005-05-04 09:14:00,1.6638,1.664,1.6634,1.6637,136300000.0
2005-05-04 09:15:00,1.6638,1.6642,1.6638,1.6638,136300000.0
2005-05-04 09:16:00,1.664,1.6647,1.6638,1.6644,136300000.0
2005-05-04 09:17:00,1.6643,1.6645,1.6642,1.6643,136300000.0
2005-05-04 09:18:00,1.6642,1.6645,1.6638,1.6642,136300000.0
2005-05-04 09:19:00,1.6641,1.6643,1.6637,1.6643,136300000.0
2005-05-04 09:20:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-05-04 09:21:00,1.664,1.6641,1.6634,1.6636,136300000.0
2005-05-04 09:22:00,1.6635,1.6636,1.6632,1.6632,136300000.0
2005-05-04 09:23:00,1.6631,1.6632,1.663,1.6631,136300000.0
2005-05-04 09:24:00,1.6633,1.6635,1.6631,1.6634,136300000.0
2005-05-04 09:25:00,1.663,1.6631,1.6628,1.6629,136300000.0
2005-05-04 09:26:00,1.6628,1.663,1.6626,1.6629,136300000.0
2005-05-04 09:27:00,1.6628,1.663,1.6626,1.663,136300000.0
2005-05-04 09:28:00,1.6631,1.6633,1.6628,1.6629,136300000.0
2005-05-04 09:29:00,1.663,1.6631,1.6628,1.663,136300000.0
2005-05-04 09:30:00,1.6631,1.6636,1.6631,1.6633,136300000.0
2005-05-04 09:31:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2005-05-04 09:32:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2005-05-04 09:33:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2005-05-04 09:34:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2005-05-04 09:35:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2005-05-04 09:36:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2005-05-04 09:37:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2005-05-04 09:38:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2005-05-04 09:39:00,1.6638,1.6639,1.6635,1.6639,136300000.0
2005-05-04 09:40:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-05-04 09:41:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2005-05-04 09:42:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-05-04 09:43:00,1.664,1.664,1.6636,1.6638,136300000.0
2005-05-04 09:44:00,1.6635,1.664,1.6635,1.6635,136300000.0
2005-05-04 09:45:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2005-05-04 09:47:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2005-05-04 09:48:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2005-05-04 09:49:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2005-05-04 09:50:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2005-05-04 09:51:00,1.6639,1.664,1.6638,1.6638,136300000.0
2005-05-04 09:52:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2005-05-04 09:53:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2005-05-04 09:54:00,1.6636,1.6637,1.6631,1.6633,136300000.0
2005-05-04 09:55:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2005-05-04 09:56:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2005-05-04 09:57:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2005-05-04 09:58:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2005-05-04 09:59:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2005-05-04 10:00:00,1.6633,1.6635,1.663,1.663,136300000.0
2005-05-04 10:01:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2005-05-04 10:02:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2005-05-04 10:03:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2005-05-04 10:04:00,1.6635,1.6636,1.6632,1.6635,136300000.0
2005-05-04 10:05:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2005-05-04 10:06:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2005-05-04 10:07:00,1.6636,1.6639,1.6634,1.6637,136300000.0
2005-05-04 10:08:00,1.6638,1.6639,1.6635,1.6635,136300000.0
2005-05-04 10:09:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2005-05-04 10:10:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2005-05-04 10:11:00,1.6638,1.6642,1.6637,1.6642,136300000.0
2005-05-04 10:12:00,1.6641,1.6642,1.6637,1.6638,136300000.0
2005-05-04 10:13:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2005-05-04 10:14:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2005-05-04 10:15:00,1.6642,1.6642,1.6637,1.6637,136300000.0
2005-05-04 10:16:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-05-04 10:17:00,1.664,1.664,1.6638,1.6639,136300000.0
2005-05-04 10:18:00,1.6638,1.664,1.6638,1.6639,136300000.0
2005-05-04 10:20:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2005-05-04 10:21:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2005-05-04 10:22:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2005-05-04 10:23:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2005-05-04 10:24:00,1.6636,1.664,1.6636,1.6637,136300000.0
2005-05-04 10:25:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2005-05-04 10:26:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-05-04 10:27:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2005-05-04 10:28:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-05-04 10:29:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2005-05-04 10:30:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-05-04 10:31:00,1.6637,1.664,1.6637,1.664,136300000.0
2005-05-04 10:32:00,1.6641,1.6642,1.6639,1.664,136300000.0
2005-05-04 10:33:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-05-04 10:34:00,1.6638,1.664,1.6638,1.664,136300000.0
2005-05-04 10:35:00,1.6641,1.6641,1.6638,1.6641,136300000.0
2005-05-04 10:36:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-05-04 10:37:00,1.6642,1.6643,1.664,1.6641,136300000.0
2005-05-04 10:38:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2005-05-04 10:39:00,1.664,1.6641,1.6639,1.6641,136300000.0
2005-05-04 10:40:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-05-04 10:41:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2005-05-04 10:42:00,1.6638,1.664,1.6638,1.664,136300000.0
2005-05-04 10:43:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2005-05-04 10:44:00,1.664,1.664,1.6636,1.6637,136300000.0
2005-05-04 10:45:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2005-05-04 10:46:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2005-05-04 10:47:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2005-05-04 10:48:00,1.664,1.664,1.6636,1.6639,136300000.0
2005-05-04 10:49:00,1.6637,1.664,1.6634,1.6635,136300000.0
2005-05-04 10:50:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2005-05-04 10:51:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2005-05-04 10:52:00,1.6638,1.664,1.6637,1.664,136300000.0
2005-05-04 10:53:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-05-04 10:54:00,1.6636,1.6641,1.6636,1.6641,136300000.0
2005-05-04 10:55:00,1.664,1.664,1.6637,1.6639,136300000.0
2005-05-04 10:56:00,1.664,1.6645,1.664,1.6642,136300000.0
2005-05-04 10:57:00,1.6641,1.6642,1.6637,1.6639,136300000.0
2005-05-04 10:58:00,1.664,1.6642,1.6637,1.664,136300000.0
2005-05-04 10:59:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2005-05-04 11:00:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2005-05-04 11:01:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2005-05-04 11:02:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-05-04 11:03:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2005-05-04 11:04:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2005-05-04 11:05:00,1.6642,1.6642,1.664,1.6642,136300000.0
2005-05-04 11:06:00,1.6641,1.6644,1.664,1.6641,136300000.0
2005-05-04 11:07:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2005-05-04 11:08:00,1.6643,1.6643,1.664,1.6641,136300000.0
2005-05-04 11:09:00,1.664,1.664,1.6638,1.6638,136300000.0
2005-05-04 11:10:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2005-05-04 11:11:00,1.664,1.6643,1.6638,1.6643,136300000.0
2005-05-04 11:12:00,1.6644,1.6647,1.6643,1.6646,136300000.0
2005-05-04 11:13:00,1.6645,1.6656,1.6645,1.6653,136300000.0
2005-05-04 11:14:00,1.6651,1.6652,1.6634,1.6648,136300000.0
2005-05-04 11:15:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-05-04 11:16:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2005-05-04 11:17:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2005-05-04 11:18:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2005-05-04 11:19:00,1.6645,1.6651,1.6645,1.665,136300000.0
2005-05-04 11:20:00,1.6652,1.6653,1.6649,1.6653,136300000.0
2005-05-04 11:21:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2005-05-04 11:22:00,1.6655,1.6664,1.6653,1.6663,136300000.0
2005-05-04 11:23:00,1.6662,1.6663,1.6658,1.666,136300000.0
2005-05-04 11:24:00,1.6662,1.6663,1.6658,1.6659,136300000.0
2005-05-04 11:25:00,1.666,1.666,1.6658,1.6658,136300000.0
2005-05-04 11:26:00,1.666,1.6663,1.6659,1.6659,136300000.0
2005-05-04 11:27:00,1.666,1.6664,1.6659,1.6661,136300000.0
2005-05-04 11:28:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-05-04 11:29:00,1.6662,1.6664,1.666,1.6663,136300000.0
2005-05-04 11:30:00,1.666,1.6663,1.6658,1.6662,136300000.0
2005-05-04 11:31:00,1.6661,1.6663,1.666,1.6661,136300000.0
2005-05-04 11:32:00,1.666,1.6671,1.666,1.6663,136300000.0
2005-05-04 11:33:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2005-05-04 11:34:00,1.6665,1.6667,1.6664,1.6664,136300000.0
2005-05-04 11:35:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-05-04 11:36:00,1.6668,1.6668,1.6665,1.6667,136300000.0
2005-05-04 11:37:00,1.6668,1.6674,1.6668,1.6669,136300000.0
2005-05-04 11:38:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2005-05-04 11:39:00,1.6667,1.6668,1.6665,1.6668,136300000.0
2005-05-04 11:40:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2005-05-04 11:41:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2005-05-04 11:42:00,1.6667,1.6668,1.6664,1.6665,136300000.0
2005-05-04 11:43:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2005-05-04 11:44:00,1.6661,1.6662,1.6658,1.6659,136300000.0
2005-05-04 11:45:00,1.666,1.6664,1.666,1.6664,136300000.0
2005-05-04 11:47:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-05-04 11:48:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2005-05-04 11:49:00,1.6661,1.6664,1.666,1.6661,136300000.0
2005-05-04 11:50:00,1.6662,1.6664,1.6661,1.6661,136300000.0
2005-05-04 11:51:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-05-04 11:52:00,1.666,1.666,1.6657,1.6659,136300000.0
2005-05-04 11:53:00,1.666,1.6661,1.6659,1.6659,136300000.0
2005-05-04 11:54:00,1.6657,1.6658,1.6651,1.6652,136300000.0
2005-05-04 11:55:00,1.6653,1.6654,1.6648,1.6654,136300000.0
2005-05-04 11:56:00,1.6655,1.6655,1.6648,1.6649,136300000.0
2005-05-04 11:57:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2005-05-04 11:58:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-05-04 11:59:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-05-04 12:00:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-04 12:01:00,1.665,1.665,1.665,1.665,136300000.0
2005-05-04 12:02:00,1.6651,1.6651,1.6649,1.665,136300000.0
2005-05-04 12:03:00,1.6649,1.665,1.6648,1.6649,136300000.0
2005-05-04 12:04:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2005-05-04 12:05:00,1.6649,1.665,1.6647,1.6649,136300000.0
2005-05-04 12:06:00,1.6648,1.665,1.6647,1.6647,136300000.0
2005-05-04 12:07:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2005-05-04 12:08:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-05-04 12:09:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2005-05-04 12:10:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2005-05-04 12:11:00,1.665,1.6651,1.6647,1.6647,136300000.0
2005-05-04 12:12:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2005-05-04 12:13:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2005-05-04 12:14:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-05-04 12:15:00,1.6648,1.6649,1.6643,1.6647,136300000.0
2005-05-04 12:16:00,1.6648,1.665,1.6647,1.665,136300000.0
2005-05-04 12:17:00,1.6649,1.665,1.6648,1.665,136300000.0
2005-05-04 12:18:00,1.6645,1.6652,1.6645,1.6648,136300000.0
2005-05-04 12:19:00,1.665,1.6651,1.6648,1.6648,136300000.0
2005-05-04 12:20:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-05-04 12:21:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-05-04 12:22:00,1.6648,1.665,1.6647,1.665,136300000.0
2005-05-04 12:23:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2005-05-04 12:24:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2005-05-04 12:25:00,1.6646,1.6646,1.664,1.6642,136300000.0
2005-05-04 12:26:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2005-05-04 12:27:00,1.6643,1.6643,1.664,1.6641,136300000.0
2005-05-04 12:28:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-05-04 12:29:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2005-05-04 12:30:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2005-05-04 12:31:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2005-05-04 12:32:00,1.6643,1.6647,1.6642,1.6644,136300000.0
2005-05-04 12:33:00,1.6643,1.6645,1.6639,1.6639,136300000.0
2005-05-04 12:34:00,1.664,1.6642,1.6638,1.664,136300000.0
2005-05-04 12:35:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2005-05-04 12:36:00,1.6639,1.664,1.6637,1.6638,136300000.0
2005-05-04 12:37:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-05-04 12:38:00,1.6635,1.6638,1.6635,1.6635,136300000.0
2005-05-04 12:39:00,1.6637,1.6639,1.6636,1.6639,136300000.0
2005-05-04 12:40:00,1.664,1.6641,1.6634,1.6636,136300000.0
2005-05-04 12:41:00,1.6633,1.6635,1.6629,1.663,136300000.0
2005-05-04 12:42:00,1.6632,1.6635,1.6631,1.6633,136300000.0
2005-05-04 12:43:00,1.6634,1.6638,1.6631,1.6638,136300000.0
2005-05-04 12:44:00,1.6637,1.6641,1.6637,1.6641,136300000.0
2005-05-04 12:45:00,1.664,1.6641,1.664,1.664,136300000.0
2005-05-04 12:46:00,1.6639,1.6644,1.6635,1.6638,136300000.0
2005-05-04 12:47:00,1.6637,1.6637,1.6629,1.6631,136300000.0
2005-05-04 12:48:00,1.6629,1.6633,1.6629,1.6632,136300000.0
2005-05-04 12:49:00,1.6633,1.6636,1.6631,1.6633,136300000.0
2005-05-04 12:50:00,1.6631,1.6634,1.6627,1.6632,136300000.0
2005-05-04 12:51:00,1.6631,1.6639,1.6631,1.6636,136300000.0
2005-05-04 12:52:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2005-05-04 12:53:00,1.6639,1.6642,1.6636,1.6639,136300000.0
2005-05-04 12:54:00,1.6638,1.664,1.6636,1.664,136300000.0
2005-05-04 12:55:00,1.6639,1.6639,1.6634,1.6636,136300000.0
2005-05-04 12:56:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2005-05-04 12:57:00,1.6637,1.6638,1.6632,1.6632,136300000.0
2005-05-04 12:58:00,1.6633,1.6642,1.6632,1.664,136300000.0
2005-05-04 12:59:00,1.6641,1.6646,1.6641,1.6644,136300000.0
2005-05-04 13:00:00,1.6643,1.6643,1.6638,1.6638,136300000.0
2005-05-04 13:01:00,1.6637,1.6642,1.6637,1.6639,136300000.0
2005-05-04 13:02:00,1.664,1.664,1.6634,1.6638,136300000.0
2005-05-04 13:03:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2005-05-04 13:04:00,1.6637,1.6643,1.6635,1.6641,136300000.0
2005-05-04 13:05:00,1.664,1.6645,1.664,1.6645,136300000.0
2005-05-04 13:06:00,1.6644,1.6644,1.6636,1.6639,136300000.0
2005-05-04 13:07:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2005-05-04 13:08:00,1.6639,1.6642,1.6638,1.6642,136300000.0
2005-05-04 13:09:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2005-05-04 13:10:00,1.6639,1.6641,1.6639,1.664,136300000.0
2005-05-04 13:11:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2005-05-04 13:12:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2005-05-04 13:13:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-05-04 13:14:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2005-05-04 13:15:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2005-05-04 13:16:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-05-04 13:17:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2005-05-04 13:18:00,1.6643,1.6646,1.6643,1.6645,136300000.0
2005-05-04 13:19:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2005-05-04 13:20:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2005-05-04 13:21:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-05-04 13:22:00,1.6642,1.6642,1.6639,1.664,136300000.0
2005-05-04 13:23:00,1.6641,1.6646,1.6641,1.6642,136300000.0
2005-05-04 13:24:00,1.6641,1.6645,1.6641,1.6644,136300000.0
2005-05-04 13:25:00,1.6645,1.6646,1.6641,1.6646,136300000.0
2005-05-04 13:26:00,1.6644,1.6649,1.6643,1.6645,136300000.0
2005-05-04 13:27:00,1.6644,1.6646,1.6643,1.6644,136300000.0
2005-05-04 13:28:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2005-05-04 13:29:00,1.6646,1.6646,1.664,1.6644,136300000.0
2005-05-04 13:30:00,1.6643,1.6644,1.6639,1.6644,136300000.0
2005-05-04 13:31:00,1.6645,1.6646,1.6643,1.6646,136300000.0
2005-05-04 13:32:00,1.6645,1.6647,1.6643,1.6645,136300000.0
2005-05-04 13:33:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2005-05-04 13:34:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2005-05-04 13:35:00,1.6643,1.6646,1.6642,1.6644,136300000.0
2005-05-04 13:36:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2005-05-04 13:37:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2005-05-04 13:38:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2005-05-04 13:39:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2005-05-04 13:40:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2005-05-04 13:41:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2005-05-04 13:42:00,1.6641,1.6643,1.664,1.664,136300000.0
2005-05-04 13:43:00,1.6642,1.6642,1.6638,1.664,136300000.0
2005-05-04 13:44:00,1.6641,1.6641,1.6638,1.6641,136300000.0
2005-05-04 13:45:00,1.6639,1.6641,1.6635,1.6635,136300000.0
2005-05-04 13:46:00,1.6638,1.6638,1.6634,1.6635,136300000.0
2005-05-04 13:47:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2005-05-04 13:48:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-05-04 13:49:00,1.6635,1.6637,1.6634,1.6635,136300000.0
2005-05-04 13:50:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-05-04 13:51:00,1.6638,1.6639,1.6636,1.6637,136300000.0
2005-05-04 13:52:00,1.6639,1.6643,1.6638,1.6641,136300000.0
2005-05-04 13:53:00,1.664,1.6641,1.664,1.664,136300000.0
2005-05-04 13:54:00,1.6639,1.6645,1.6639,1.6643,136300000.0
2005-05-04 13:55:00,1.6645,1.6646,1.6643,1.6646,136300000.0
2005-05-04 13:56:00,1.6645,1.6648,1.6644,1.6647,136300000.0
2005-05-04 13:57:00,1.6645,1.665,1.6644,1.6649,136300000.0
2005-05-04 13:58:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2005-05-04 13:59:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2005-05-04 14:00:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2005-05-04 14:01:00,1.6646,1.6648,1.6644,1.6646,136300000.0
2005-05-04 14:02:00,1.6644,1.6651,1.6644,1.6646,136300000.0
2005-05-04 14:03:00,1.6647,1.6649,1.6636,1.6636,136300000.0
2005-05-04 14:04:00,1.6642,1.6644,1.6635,1.6643,136300000.0
2005-05-04 14:05:00,1.6642,1.6652,1.6642,1.6648,136300000.0
2005-05-04 14:06:00,1.6649,1.6652,1.6647,1.6647,136300000.0
2005-05-04 14:07:00,1.6649,1.6649,1.6646,1.6648,136300000.0
2005-05-04 14:08:00,1.6647,1.6651,1.6647,1.665,136300000.0
2005-05-04 14:09:00,1.6651,1.6653,1.6645,1.6645,136300000.0
2005-05-04 14:10:00,1.6646,1.6649,1.6644,1.6647,136300000.0
2005-05-04 14:11:00,1.6646,1.6648,1.6642,1.6645,136300000.0
2005-05-04 14:12:00,1.6644,1.6645,1.664,1.6642,136300000.0
2005-05-04 14:13:00,1.6641,1.6645,1.664,1.6644,136300000.0
2005-05-04 14:14:00,1.6643,1.6644,1.664,1.6642,136300000.0
2005-05-04 14:15:00,1.6641,1.6648,1.6641,1.6648,136300000.0
2005-05-04 14:16:00,1.6647,1.665,1.6645,1.6647,136300000.0
2005-05-04 14:17:00,1.6644,1.6648,1.6642,1.6642,136300000.0
2005-05-04 14:18:00,1.6645,1.6647,1.6644,1.6646,136300000.0
2005-05-04 14:19:00,1.6645,1.665,1.6642,1.6646,136300000.0
2005-05-04 14:20:00,1.6643,1.6647,1.6642,1.6644,136300000.0
2005-05-04 14:21:00,1.6643,1.6646,1.6641,1.6643,136300000.0
2005-05-04 14:22:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2005-05-04 14:23:00,1.6644,1.6646,1.6643,1.6646,136300000.0
2005-05-04 14:24:00,1.6644,1.6646,1.6643,1.6643,136300000.0
2005-05-04 14:25:00,1.6644,1.6646,1.6643,1.6644,136300000.0
2005-05-04 14:26:00,1.6645,1.6645,1.6641,1.6644,136300000.0
2005-05-04 14:27:00,1.6645,1.6646,1.6643,1.6646,136300000.0
2005-05-04 14:28:00,1.6647,1.6651,1.6646,1.6648,136300000.0
2005-05-04 14:29:00,1.6647,1.6652,1.6647,1.6648,136300000.0
2005-05-04 14:30:00,1.6646,1.6648,1.6643,1.6648,136300000.0
2005-05-04 14:31:00,1.6647,1.6651,1.6646,1.665,136300000.0
2005-05-04 14:32:00,1.6653,1.6653,1.6647,1.6648,136300000.0
2005-05-04 14:33:00,1.6647,1.6651,1.6645,1.6649,136300000.0
2005-05-04 14:34:00,1.665,1.6653,1.6649,1.6649,136300000.0
2005-05-04 14:35:00,1.6648,1.6651,1.6647,1.6649,136300000.0
2005-05-04 14:36:00,1.665,1.6657,1.665,1.6651,136300000.0
2005-05-04 14:37:00,1.6652,1.6656,1.6646,1.6646,136300000.0
2005-05-04 14:38:00,1.6645,1.6651,1.6642,1.6647,136300000.0
2005-05-04 14:39:00,1.6646,1.6647,1.6641,1.6641,136300000.0
2005-05-04 14:40:00,1.6642,1.6644,1.6639,1.6643,136300000.0
2005-05-04 14:41:00,1.6642,1.6642,1.6636,1.6638,136300000.0
2005-05-04 14:42:00,1.6639,1.6643,1.6638,1.6639,136300000.0
2005-05-04 14:43:00,1.664,1.6643,1.6639,1.6642,136300000.0
2005-05-04 14:44:00,1.6641,1.6644,1.6638,1.6638,136300000.0
2005-05-04 14:45:00,1.6637,1.6645,1.6637,1.6644,136300000.0
2005-05-04 14:46:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2005-05-04 14:47:00,1.6647,1.6655,1.664,1.6644,136300000.0
2005-05-04 14:48:00,1.6645,1.6651,1.6645,1.6647,136300000.0
2005-05-04 14:49:00,1.6646,1.6647,1.6644,1.6645,136300000.0
2005-05-04 14:50:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2005-05-04 14:51:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2005-05-04 14:52:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2005-05-04 14:53:00,1.6647,1.6651,1.6647,1.6648,136300000.0
2005-05-04 14:54:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2005-05-04 14:55:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2005-05-04 14:56:00,1.6646,1.6649,1.6644,1.6649,136300000.0
2005-05-04 14:57:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2005-05-04 14:58:00,1.6645,1.6646,1.6643,1.6646,136300000.0
2005-05-04 14:59:00,1.6647,1.6647,1.6644,1.6647,136300000.0
2005-05-04 15:00:00,1.6646,1.665,1.664,1.664,136300000.0
2005-05-04 15:01:00,1.6639,1.6648,1.6639,1.6639,136300000.0
2005-05-04 15:02:00,1.6641,1.6641,1.6623,1.6623,136300000.0
2005-05-04 15:03:00,1.6626,1.6632,1.6624,1.6626,136300000.0
2005-05-04 15:04:00,1.6627,1.6633,1.6621,1.6629,136300000.0
2005-05-04 15:05:00,1.6631,1.6634,1.6627,1.663,136300000.0
2005-05-04 15:06:00,1.6629,1.6635,1.6627,1.6635,136300000.0
2005-05-04 15:07:00,1.6634,1.6636,1.6631,1.6632,136300000.0
2005-05-04 15:08:00,1.6633,1.6638,1.6629,1.6637,136300000.0
2005-05-04 15:09:00,1.6636,1.6641,1.6636,1.6639,136300000.0
2005-05-04 15:10:00,1.664,1.6648,1.6639,1.6642,136300000.0
2005-05-04 15:11:00,1.6644,1.6649,1.6642,1.6645,136300000.0
2005-05-04 15:12:00,1.6646,1.6653,1.6642,1.665,136300000.0
2005-05-04 15:13:00,1.6654,1.6657,1.6648,1.6654,136300000.0
2005-05-04 15:14:00,1.6653,1.6655,1.665,1.6655,136300000.0
2005-05-04 15:15:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-05-04 15:16:00,1.6651,1.6651,1.6642,1.6642,136300000.0
2005-05-04 15:17:00,1.6643,1.6649,1.6641,1.6645,136300000.0
2005-05-04 15:18:00,1.6646,1.6648,1.6637,1.664,136300000.0
2005-05-04 15:19:00,1.6638,1.6641,1.6635,1.6637,136300000.0
2005-05-04 15:20:00,1.6636,1.664,1.6632,1.6636,136300000.0
2005-05-04 15:21:00,1.6635,1.6639,1.6633,1.6637,136300000.0
2005-05-04 15:22:00,1.6635,1.6643,1.6634,1.664,136300000.0
2005-05-04 15:23:00,1.6641,1.6643,1.6635,1.6643,136300000.0
2005-05-04 15:24:00,1.6639,1.6646,1.6637,1.6643,136300000.0
2005-05-04 15:25:00,1.6644,1.6646,1.6642,1.6646,136300000.0
2005-05-04 15:26:00,1.6647,1.6649,1.6642,1.6645,136300000.0
2005-05-04 15:27:00,1.6647,1.6651,1.6645,1.6646,136300000.0
2005-05-04 15:28:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2005-05-04 15:29:00,1.6646,1.6649,1.6643,1.6649,136300000.0
2005-05-04 15:30:00,1.665,1.6653,1.6647,1.6649,136300000.0
2005-05-04 15:31:00,1.665,1.6653,1.6645,1.6648,136300000.0
2005-05-04 15:32:00,1.6647,1.6657,1.6647,1.6653,136300000.0
2005-05-04 15:33:00,1.6652,1.6653,1.6647,1.6647,136300000.0
2005-05-04 15:34:00,1.6646,1.6653,1.6646,1.6648,136300000.0
2005-05-04 15:35:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2005-05-04 15:36:00,1.6646,1.6649,1.6645,1.6648,136300000.0
2005-05-04 15:37:00,1.6647,1.6648,1.6644,1.6644,136300000.0
2005-05-04 15:38:00,1.6644,1.6647,1.6644,1.6644,136300000.0
2005-05-04 15:39:00,1.6643,1.6647,1.6642,1.6647,136300000.0
2005-05-04 15:40:00,1.6643,1.6645,1.6642,1.6643,136300000.0
2005-05-04 15:41:00,1.6645,1.6648,1.6643,1.6643,136300000.0
2005-05-04 15:42:00,1.6644,1.6645,1.6639,1.6641,136300000.0
2005-05-04 15:43:00,1.664,1.6645,1.664,1.6645,136300000.0
2005-05-04 15:44:00,1.6646,1.6648,1.6643,1.6646,136300000.0
2005-05-04 15:45:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2005-05-04 15:46:00,1.6647,1.6648,1.6643,1.6644,136300000.0
2005-05-04 15:47:00,1.6645,1.6647,1.6642,1.6646,136300000.0
2005-05-04 15:48:00,1.6645,1.6647,1.6641,1.6642,136300000.0
2005-05-04 15:49:00,1.6644,1.6646,1.6637,1.6637,136300000.0
2005-05-04 15:50:00,1.6635,1.664,1.6635,1.6637,136300000.0
2005-05-04 15:51:00,1.6637,1.6638,1.6633,1.6634,136300000.0
2005-05-04 15:52:00,1.6635,1.6639,1.6634,1.6634,136300000.0
2005-05-04 15:53:00,1.6632,1.6632,1.6627,1.6628,136300000.0
2005-05-04 15:54:00,1.6629,1.6631,1.6626,1.6626,136300000.0
2005-05-04 15:55:00,1.6627,1.663,1.6622,1.6626,136300000.0
2005-05-04 15:56:00,1.6627,1.6634,1.6627,1.6633,136300000.0
2005-05-04 15:57:00,1.6632,1.6635,1.663,1.6632,136300000.0
2005-05-04 15:58:00,1.6633,1.6635,1.6628,1.6629,136300000.0
2005-05-04 15:59:00,1.6631,1.664,1.663,1.6633,136300000.0
2005-05-04 16:00:00,1.6631,1.6642,1.6631,1.6634,136300000.0
2005-05-04 16:01:00,1.6635,1.6641,1.6634,1.6635,136300000.0
2005-05-04 16:02:00,1.6637,1.6644,1.6634,1.6635,136300000.0
2005-05-04 16:03:00,1.6634,1.6636,1.6629,1.6635,136300000.0
2005-05-04 16:04:00,1.6634,1.6639,1.6631,1.6639,136300000.0
2005-05-04 16:05:00,1.6642,1.6645,1.6635,1.6641,136300000.0
2005-05-04 16:06:00,1.6642,1.6642,1.6633,1.6633,136300000.0
2005-05-04 16:07:00,1.6637,1.6641,1.6634,1.6639,136300000.0
2005-05-04 16:08:00,1.664,1.6644,1.6638,1.6643,136300000.0
2005-05-04 16:09:00,1.6644,1.6644,1.6636,1.6643,136300000.0
2005-05-04 16:10:00,1.6642,1.6645,1.6639,1.6643,136300000.0
2005-05-04 16:11:00,1.6642,1.6648,1.6642,1.6646,136300000.0
2005-05-04 16:12:00,1.6647,1.6647,1.6642,1.6645,136300000.0
2005-05-04 16:13:00,1.6644,1.6649,1.6644,1.6645,136300000.0
2005-05-04 16:14:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2005-05-04 16:15:00,1.6645,1.6648,1.664,1.6645,136300000.0
2005-05-04 16:16:00,1.6642,1.6646,1.664,1.6644,136300000.0
2005-05-04 16:17:00,1.6643,1.6644,1.664,1.664,136300000.0
2005-05-04 16:18:00,1.6641,1.6642,1.6636,1.664,136300000.0
2005-05-04 16:19:00,1.6639,1.6643,1.6638,1.6642,136300000.0
2005-05-04 16:20:00,1.6641,1.6641,1.6639,1.664,136300000.0
2005-05-04 16:21:00,1.6641,1.6641,1.6638,1.6641,136300000.0
2005-05-04 16:22:00,1.6639,1.6641,1.6636,1.6639,136300000.0
2005-05-04 16:23:00,1.6637,1.6642,1.6635,1.6639,136300000.0
2005-05-04 16:24:00,1.6637,1.6638,1.6634,1.6634,136300000.0
2005-05-04 16:25:00,1.6635,1.6641,1.6635,1.664,136300000.0
2005-05-04 16:26:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2005-05-04 16:27:00,1.6638,1.6638,1.6634,1.6636,136300000.0
2005-05-04 16:28:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2005-05-04 16:29:00,1.6637,1.664,1.6634,1.6637,136300000.0
2005-05-04 16:30:00,1.6636,1.6637,1.663,1.663,136300000.0
2005-05-04 16:31:00,1.6631,1.6636,1.6629,1.6631,136300000.0
2005-05-04 16:32:00,1.6632,1.6635,1.663,1.6632,136300000.0
2005-05-04 16:33:00,1.6634,1.6635,1.6628,1.6628,136300000.0
2005-05-04 16:34:00,1.663,1.6633,1.6628,1.663,136300000.0
2005-05-04 16:35:00,1.6631,1.6631,1.6625,1.6627,136300000.0
2005-05-04 16:36:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2005-05-04 16:37:00,1.6628,1.663,1.6626,1.6627,136300000.0
2005-05-04 16:38:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2005-05-04 16:39:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2005-05-04 16:40:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2005-05-04 16:41:00,1.6626,1.6631,1.6626,1.6631,136300000.0
2005-05-04 16:42:00,1.663,1.6631,1.6627,1.6631,136300000.0
2005-05-04 16:43:00,1.6631,1.6633,1.663,1.6632,136300000.0
2005-05-04 16:44:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2005-05-04 16:45:00,1.6632,1.6635,1.6632,1.6632,136300000.0
2005-05-04 16:46:00,1.6632,1.6634,1.663,1.6632,136300000.0
2005-05-04 16:47:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-05-04 16:48:00,1.6631,1.6633,1.6629,1.6631,136300000.0
2005-05-04 16:49:00,1.663,1.6635,1.663,1.6635,136300000.0
2005-05-04 16:50:00,1.6634,1.6638,1.6634,1.6634,136300000.0
2005-05-04 16:51:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2005-05-04 16:52:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2005-05-04 16:53:00,1.6633,1.6638,1.6633,1.6635,136300000.0
2005-05-04 16:54:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2005-05-04 16:55:00,1.6639,1.6641,1.6635,1.6641,136300000.0
2005-05-04 16:56:00,1.664,1.6643,1.6638,1.6643,136300000.0
2005-05-04 16:57:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2005-05-04 16:58:00,1.6646,1.6648,1.6645,1.6647,136300000.0
2005-05-04 16:59:00,1.6645,1.6654,1.6645,1.665,136300000.0
2005-05-04 17:00:00,1.6649,1.6649,1.6641,1.6642,136300000.0
2005-05-04 17:01:00,1.6644,1.6644,1.6637,1.6638,136300000.0
2005-05-04 17:02:00,1.6636,1.6638,1.6634,1.6637,136300000.0
2005-05-04 17:03:00,1.6638,1.6639,1.663,1.663,136300000.0
2005-05-04 17:04:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2005-05-04 17:05:00,1.6631,1.6633,1.6626,1.663,136300000.0
2005-05-04 17:06:00,1.6629,1.663,1.6625,1.6625,136300000.0
2005-05-04 17:07:00,1.6624,1.6624,1.6617,1.6621,136300000.0
2005-05-04 17:08:00,1.662,1.662,1.6613,1.6617,136300000.0
2005-05-04 17:09:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2005-05-04 17:10:00,1.662,1.662,1.6617,1.6619,136300000.0
2005-05-04 17:11:00,1.6618,1.6623,1.6618,1.6623,136300000.0
2005-05-04 17:12:00,1.6622,1.6626,1.6621,1.6622,136300000.0
2005-05-04 17:13:00,1.6621,1.6625,1.6619,1.6624,136300000.0
2005-05-04 17:14:00,1.6625,1.6626,1.6621,1.6625,136300000.0
2005-05-04 17:15:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2005-05-04 17:16:00,1.6625,1.6625,1.6621,1.6623,136300000.0
2005-05-04 17:17:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2005-05-04 17:18:00,1.6621,1.6627,1.662,1.6624,136300000.0
2005-05-04 17:19:00,1.6623,1.6624,1.6619,1.6624,136300000.0
2005-05-04 17:20:00,1.6623,1.6625,1.6619,1.6625,136300000.0
2005-05-04 17:21:00,1.6624,1.6625,1.662,1.6623,136300000.0
2005-05-04 17:22:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2005-05-04 17:23:00,1.6624,1.6629,1.6623,1.6626,136300000.0
2005-05-04 17:24:00,1.6627,1.663,1.6625,1.6626,136300000.0
2005-05-04 17:25:00,1.6625,1.6627,1.6623,1.6624,136300000.0
2005-05-04 17:26:00,1.6626,1.6632,1.6626,1.6629,136300000.0
2005-05-04 17:27:00,1.6627,1.6633,1.6626,1.6633,136300000.0
2005-05-04 17:28:00,1.6631,1.6632,1.6628,1.6632,136300000.0
2005-05-04 17:29:00,1.6631,1.6634,1.6631,1.6633,136300000.0
2005-05-04 17:30:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2005-05-04 17:31:00,1.663,1.6633,1.6627,1.6632,136300000.0
2005-05-04 17:32:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2005-05-04 17:33:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2005-05-04 17:34:00,1.6634,1.6634,1.6629,1.6629,136300000.0
2005-05-04 17:35:00,1.6628,1.6631,1.6627,1.6631,136300000.0
2005-05-04 17:36:00,1.6632,1.6636,1.6631,1.6635,136300000.0
2005-05-04 17:37:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2005-05-04 17:38:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2005-05-04 17:39:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2005-05-04 17:40:00,1.6637,1.6639,1.6635,1.6637,136300000.0
2005-05-04 17:41:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2005-05-04 17:42:00,1.6636,1.6638,1.6629,1.663,136300000.0
2005-05-04 17:43:00,1.6632,1.6632,1.6626,1.6629,136300000.0
2005-05-04 17:44:00,1.6629,1.6631,1.6627,1.6631,136300000.0
2005-05-04 17:45:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-04 17:46:00,1.6626,1.6629,1.6624,1.6625,136300000.0
2005-05-04 17:47:00,1.6626,1.6628,1.6622,1.6623,136300000.0
2005-05-04 17:48:00,1.6624,1.6624,1.662,1.662,136300000.0
2005-05-04 17:49:00,1.6619,1.6625,1.6619,1.6625,136300000.0
2005-05-04 17:50:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2005-05-04 17:51:00,1.6625,1.6629,1.662,1.6628,136300000.0
2005-05-04 17:52:00,1.6627,1.6629,1.6623,1.6628,136300000.0
2005-05-04 17:53:00,1.6627,1.663,1.6624,1.663,136300000.0
2005-05-04 17:54:00,1.6632,1.6632,1.6629,1.663,136300000.0
2005-05-04 17:55:00,1.6632,1.6634,1.6627,1.6631,136300000.0
2005-05-04 17:56:00,1.663,1.6632,1.6629,1.6631,136300000.0
2005-05-04 17:57:00,1.663,1.6632,1.6627,1.6629,136300000.0
2005-05-04 17:58:00,1.6631,1.6632,1.663,1.663,136300000.0
2005-05-04 17:59:00,1.6632,1.6632,1.6626,1.6627,136300000.0
2005-05-04 18:00:00,1.6628,1.663,1.6627,1.6627,136300000.0
2005-05-04 18:01:00,1.6625,1.6625,1.6612,1.6618,136300000.0
2005-05-04 18:02:00,1.6621,1.663,1.6621,1.6621,136300000.0
2005-05-04 18:03:00,1.6622,1.6625,1.6621,1.6624,136300000.0
2005-05-04 18:04:00,1.6627,1.6638,1.6624,1.6635,136300000.0
2005-05-04 18:05:00,1.6629,1.6633,1.6625,1.6627,136300000.0
2005-05-04 18:06:00,1.6625,1.6629,1.6614,1.6614,136300000.0
2005-05-04 18:07:00,1.6613,1.6618,1.6613,1.6613,136300000.0
2005-05-04 18:08:00,1.6615,1.6616,1.6612,1.6615,136300000.0
2005-05-04 18:09:00,1.6617,1.662,1.6616,1.6617,136300000.0
2005-05-04 18:10:00,1.6616,1.6624,1.6616,1.6621,136300000.0
2005-05-04 18:11:00,1.662,1.6625,1.6618,1.6624,136300000.0
2005-05-04 18:12:00,1.6622,1.6627,1.6618,1.6621,136300000.0
2005-05-04 18:13:00,1.662,1.6622,1.6617,1.662,136300000.0
2005-05-04 18:14:00,1.6619,1.6622,1.6614,1.6622,136300000.0
2005-05-04 18:15:00,1.662,1.6625,1.6617,1.6625,136300000.0
2005-05-04 18:16:00,1.6624,1.6624,1.6617,1.6618,136300000.0
2005-05-04 18:17:00,1.6619,1.6625,1.6619,1.6624,136300000.0
2005-05-04 18:18:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2005-05-04 18:19:00,1.6627,1.6629,1.6624,1.6627,136300000.0
2005-05-04 18:20:00,1.6625,1.6627,1.6621,1.6622,136300000.0
2005-05-04 18:21:00,1.6624,1.6627,1.6622,1.6627,136300000.0
2005-05-04 18:22:00,1.6624,1.663,1.6624,1.6625,136300000.0
2005-05-04 18:23:00,1.6627,1.663,1.6625,1.663,136300000.0
2005-05-04 18:24:00,1.6629,1.663,1.6622,1.6625,136300000.0
2005-05-04 18:25:00,1.6627,1.6627,1.6622,1.6625,136300000.0
2005-05-04 18:26:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2005-05-04 18:27:00,1.6627,1.6629,1.6625,1.6627,136300000.0
2005-05-04 18:28:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-04 18:29:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2005-05-04 18:30:00,1.6624,1.6624,1.662,1.6622,136300000.0
2005-05-04 18:31:00,1.6624,1.6624,1.662,1.662,136300000.0
2005-05-04 18:32:00,1.6622,1.6627,1.6622,1.6622,136300000.0
2005-05-04 18:33:00,1.6624,1.6624,1.6619,1.662,136300000.0
2005-05-04 18:34:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2005-05-04 18:35:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-05-04 18:36:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-04 18:37:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-05-04 18:38:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2005-05-04 18:39:00,1.6632,1.6633,1.6627,1.6629,136300000.0
2005-05-04 18:40:00,1.6627,1.6632,1.6627,1.6631,136300000.0
2005-05-04 18:41:00,1.6632,1.6632,1.6629,1.6632,136300000.0
2005-05-04 18:42:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2005-05-04 18:43:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2005-05-04 18:44:00,1.6625,1.6627,1.6621,1.6622,136300000.0
2005-05-04 18:45:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-05-04 18:46:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-05-04 18:47:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-04 18:49:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-04 18:50:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-05-04 18:51:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-05-04 18:52:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-04 18:53:00,1.662,1.6622,1.6618,1.6618,136300000.0
2005-05-04 18:54:00,1.6613,1.6622,1.6613,1.6622,136300000.0
2005-05-04 18:55:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2005-05-04 18:56:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2005-05-04 18:57:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2005-05-04 18:58:00,1.6622,1.6622,1.662,1.6622,136300000.0
2005-05-04 18:59:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-04 19:00:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-04 19:01:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-04 19:02:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2005-05-04 19:03:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-04 19:04:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2005-05-04 19:05:00,1.6622,1.6625,1.662,1.6624,136300000.0
2005-05-04 19:07:00,1.6622,1.6622,1.662,1.662,136300000.0
2005-05-04 19:08:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2005-05-04 19:09:00,1.662,1.6621,1.6619,1.6621,136300000.0
2005-05-04 19:10:00,1.6618,1.6622,1.6615,1.6622,136300000.0
2005-05-04 19:11:00,1.6621,1.6621,1.662,1.6621,136300000.0
2005-05-04 19:12:00,1.6619,1.6622,1.6619,1.662,136300000.0
2005-05-04 19:13:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-05-04 19:15:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-05-04 19:16:00,1.6621,1.6625,1.6619,1.6625,136300000.0
2005-05-04 19:17:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-05-04 19:18:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-05-04 19:19:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-04 19:20:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-05-04 19:21:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-05-04 19:22:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-04 19:27:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-04 19:29:00,1.6629,1.663,1.6627,1.663,136300000.0
2005-05-04 19:30:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-04 19:31:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-04 19:35:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-04 19:36:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-04 19:37:00,1.663,1.6631,1.6629,1.6629,136300000.0
2005-05-04 19:38:00,1.663,1.6633,1.6629,1.6629,136300000.0
2005-05-04 19:39:00,1.6631,1.6632,1.663,1.663,136300000.0
2005-05-04 19:40:00,1.6629,1.6633,1.6629,1.6632,136300000.0
2005-05-04 19:41:00,1.6631,1.6631,1.6627,1.6629,136300000.0
2005-05-04 19:42:00,1.6627,1.6632,1.6627,1.6627,136300000.0
2005-05-04 19:43:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-04 19:44:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2005-05-04 19:45:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2005-05-04 19:46:00,1.6627,1.6631,1.6627,1.663,136300000.0
2005-05-04 19:47:00,1.6631,1.6631,1.6625,1.6625,136300000.0
2005-05-04 19:48:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-04 19:49:00,1.6629,1.6631,1.6627,1.663,136300000.0
2005-05-04 19:50:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2005-05-04 19:52:00,1.663,1.6631,1.6629,1.663,136300000.0
2005-05-04 19:53:00,1.663,1.6631,1.6625,1.6629,136300000.0
2005-05-04 19:54:00,1.663,1.6631,1.663,1.663,136300000.0
2005-05-04 19:55:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-05-04 19:56:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-04 19:57:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-05-04 19:58:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-05-04 19:59:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-05-04 20:00:00,1.6627,1.6627,1.6618,1.6618,136300000.0
2005-05-04 20:01:00,1.6619,1.6619,1.661,1.661,136300000.0
2005-05-04 20:02:00,1.6613,1.6613,1.6598,1.6599,136300000.0
2005-05-04 20:03:00,1.66,1.6603,1.6597,1.66,136300000.0
2005-05-04 20:04:00,1.66,1.6604,1.6598,1.66,136300000.0
2005-05-04 20:05:00,1.6599,1.6603,1.6599,1.6603,136300000.0
2005-05-04 20:06:00,1.66,1.6603,1.66,1.6602,136300000.0
2005-05-04 20:07:00,1.6601,1.6604,1.66,1.6603,136300000.0
2005-05-04 20:08:00,1.6604,1.6605,1.6601,1.6604,136300000.0
2005-05-04 20:09:00,1.6605,1.6607,1.6603,1.6604,136300000.0
2005-05-04 20:10:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2005-05-04 20:11:00,1.6606,1.6607,1.6603,1.6603,136300000.0
2005-05-04 20:12:00,1.6605,1.6606,1.6602,1.6603,136300000.0
2005-05-04 20:13:00,1.6602,1.6605,1.6601,1.6604,136300000.0
2005-05-04 20:14:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2005-05-04 20:15:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2005-05-04 20:16:00,1.66,1.6602,1.6599,1.6599,136300000.0
2005-05-04 20:17:00,1.6598,1.6601,1.6583,1.6583,136300000.0
2005-05-04 20:18:00,1.6581,1.6587,1.6581,1.6586,136300000.0
2005-05-04 20:19:00,1.6583,1.659,1.6583,1.6587,136300000.0
2005-05-04 20:20:00,1.6588,1.6592,1.6588,1.6589,136300000.0
2005-05-04 20:21:00,1.6588,1.6589,1.6586,1.6589,136300000.0
2005-05-04 20:22:00,1.659,1.659,1.6588,1.6589,136300000.0
2005-05-04 20:23:00,1.6588,1.659,1.6588,1.6588,136300000.0
2005-05-04 20:24:00,1.6589,1.6589,1.6584,1.6586,136300000.0
2005-05-04 20:25:00,1.6587,1.6587,1.6575,1.6581,136300000.0
2005-05-04 20:26:00,1.6579,1.6579,1.6565,1.6568,136300000.0
2005-05-04 20:27:00,1.6564,1.6574,1.6564,1.6574,136300000.0
2005-05-04 20:28:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2005-05-04 20:29:00,1.6575,1.6577,1.6572,1.6572,136300000.0
2005-05-04 20:30:00,1.6574,1.6574,1.6566,1.6567,136300000.0
2005-05-04 20:31:00,1.6566,1.6571,1.6565,1.6571,136300000.0
2005-05-04 20:32:00,1.6572,1.6572,1.656,1.656,136300000.0
2005-05-04 20:33:00,1.6562,1.6566,1.6562,1.6564,136300000.0
2005-05-04 20:34:00,1.6563,1.6563,1.6554,1.6562,136300000.0
2005-05-04 20:35:00,1.6561,1.6565,1.6559,1.6562,136300000.0
2005-05-04 20:36:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2005-05-04 20:37:00,1.6562,1.6565,1.6562,1.6564,136300000.0
2005-05-04 20:38:00,1.6565,1.6567,1.6564,1.6565,136300000.0
2005-05-04 20:39:00,1.6566,1.657,1.6566,1.6566,136300000.0
2005-05-04 20:40:00,1.6567,1.6568,1.6564,1.6567,136300000.0
2005-05-04 20:41:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2005-05-04 20:42:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2005-05-04 20:43:00,1.6568,1.6572,1.6567,1.6568,136300000.0
2005-05-04 20:44:00,1.6566,1.6572,1.6566,1.6569,136300000.0
2005-05-04 20:45:00,1.6568,1.657,1.6568,1.657,136300000.0
2005-05-04 20:46:00,1.6571,1.6571,1.657,1.6571,136300000.0
2005-05-04 20:47:00,1.6569,1.6572,1.6568,1.6571,136300000.0
2005-05-04 20:48:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-05-04 20:49:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-05-04 20:50:00,1.6571,1.6572,1.6568,1.6571,136300000.0
2005-05-04 20:51:00,1.657,1.657,1.657,1.657,136300000.0
2005-05-04 20:52:00,1.6571,1.6571,1.6566,1.6567,136300000.0
2005-05-04 20:53:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2005-05-04 20:54:00,1.6567,1.6569,1.6564,1.6565,136300000.0
2005-05-04 20:55:00,1.6566,1.6568,1.6565,1.6568,136300000.0
2005-05-04 20:56:00,1.6567,1.6568,1.6566,1.6568,136300000.0
2005-05-04 20:57:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2005-05-04 20:58:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2005-05-04 20:59:00,1.6567,1.657,1.6563,1.6569,136300000.0
2005-05-04 21:00:00,1.6566,1.6572,1.6566,1.6571,136300000.0
2005-05-04 21:01:00,1.657,1.6572,1.6565,1.6571,136300000.0
2005-05-04 21:02:00,1.6569,1.6574,1.6569,1.657,136300000.0
2005-05-04 21:03:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2005-05-04 21:04:00,1.657,1.6572,1.657,1.657,136300000.0
2005-05-04 21:05:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2005-05-04 21:06:00,1.6571,1.6571,1.6567,1.6568,136300000.0
2005-05-04 21:07:00,1.6569,1.6572,1.6567,1.6571,136300000.0
2005-05-04 21:09:00,1.6572,1.6572,1.6569,1.6571,136300000.0
2005-05-04 21:10:00,1.657,1.6575,1.6565,1.6571,136300000.0
2005-05-04 21:11:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-05-04 21:12:00,1.657,1.6574,1.6568,1.657,136300000.0
2005-05-04 21:13:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-05-04 21:14:00,1.6569,1.6572,1.6569,1.6571,136300000.0
2005-05-04 21:15:00,1.6572,1.6572,1.6568,1.6568,136300000.0
2005-05-04 21:16:00,1.657,1.6577,1.6568,1.6576,136300000.0
2005-05-04 21:17:00,1.6575,1.6581,1.6574,1.6576,136300000.0
2005-05-04 21:18:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2005-05-04 21:19:00,1.6575,1.658,1.6575,1.658,136300000.0
2005-05-04 21:20:00,1.6582,1.6584,1.6581,1.6584,136300000.0
2005-05-04 21:21:00,1.6583,1.6583,1.6578,1.6578,136300000.0
2005-05-04 21:22:00,1.6577,1.6581,1.6577,1.6577,136300000.0
2005-05-04 21:23:00,1.6581,1.6581,1.6579,1.658,136300000.0
2005-05-04 21:24:00,1.6579,1.6582,1.6578,1.6582,136300000.0
2005-05-04 21:25:00,1.658,1.6583,1.658,1.6581,136300000.0
2005-05-04 21:26:00,1.658,1.6582,1.6578,1.6578,136300000.0
2005-05-04 21:27:00,1.6579,1.6583,1.6579,1.6582,136300000.0
2005-05-04 21:28:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-04 21:29:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-04 21:30:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2005-05-04 21:31:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-05-04 21:32:00,1.658,1.658,1.6577,1.6578,136300000.0
2005-05-04 21:33:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2005-05-04 21:34:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2005-05-04 21:36:00,1.6579,1.6581,1.6579,1.6579,136300000.0
2005-05-04 21:37:00,1.6581,1.6584,1.6577,1.6583,136300000.0
2005-05-04 21:38:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-04 21:39:00,1.6579,1.658,1.6579,1.658,136300000.0
2005-05-04 21:40:00,1.6579,1.658,1.6577,1.658,136300000.0
2005-05-04 21:41:00,1.6577,1.6577,1.6574,1.6575,136300000.0
2005-05-04 21:42:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-04 21:43:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-05-04 21:44:00,1.657,1.6572,1.657,1.6571,136300000.0
2005-05-04 21:45:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2005-05-04 21:46:00,1.6571,1.6572,1.657,1.657,136300000.0
2005-05-04 21:47:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-05-04 21:48:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-04 21:49:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2005-05-04 21:50:00,1.6572,1.6576,1.6572,1.6576,136300000.0
2005-05-04 21:51:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2005-05-04 21:52:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-05-04 21:53:00,1.6579,1.658,1.6574,1.6574,136300000.0
2005-05-04 21:54:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-04 21:56:00,1.6574,1.6577,1.6572,1.6574,136300000.0
2005-05-04 21:57:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-05-04 21:58:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-04 21:59:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-04 22:00:00,1.6572,1.6576,1.6572,1.6576,136300000.0
2005-05-04 22:01:00,1.6572,1.6575,1.6572,1.6572,136300000.0
2005-05-04 22:02:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-05-04 22:03:00,1.657,1.6571,1.657,1.657,136300000.0
2005-05-04 22:04:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2005-05-04 22:05:00,1.657,1.657,1.6567,1.6568,136300000.0
2005-05-04 22:06:00,1.657,1.6571,1.6568,1.6571,136300000.0
2005-05-04 22:07:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-05-04 22:08:00,1.6572,1.6572,1.6569,1.6571,136300000.0
2005-05-04 22:09:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-05-04 22:10:00,1.657,1.657,1.6569,1.657,136300000.0
2005-05-04 22:11:00,1.6569,1.6572,1.6569,1.6571,136300000.0
2005-05-04 22:12:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-05-04 22:13:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-05-04 22:14:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2005-05-04 22:16:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-04 22:17:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-04 22:18:00,1.6574,1.6576,1.6572,1.6574,136300000.0
2005-05-04 22:19:00,1.6572,1.6576,1.6572,1.6575,136300000.0
2005-05-04 22:20:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-04 22:21:00,1.6575,1.6578,1.6574,1.6578,136300000.0
2005-05-04 22:22:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2005-05-04 22:23:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2005-05-04 22:24:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-04 22:25:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-04 22:26:00,1.6579,1.6579,1.6574,1.6579,136300000.0
2005-05-04 22:27:00,1.6576,1.6577,1.6574,1.6577,136300000.0
2005-05-04 22:28:00,1.6578,1.6581,1.6577,1.658,136300000.0
2005-05-04 22:29:00,1.6581,1.6582,1.6578,1.658,136300000.0
2005-05-04 22:30:00,1.6581,1.6581,1.6577,1.6579,136300000.0
2005-05-04 22:31:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-04 22:32:00,1.6575,1.6576,1.6568,1.6569,136300000.0
2005-05-04 22:33:00,1.6567,1.6572,1.6566,1.657,136300000.0
2005-05-04 22:34:00,1.6569,1.6571,1.6568,1.6571,136300000.0
2005-05-04 22:35:00,1.657,1.6571,1.6569,1.6569,136300000.0
2005-05-04 22:36:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2005-05-04 22:38:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2005-05-04 22:39:00,1.6569,1.6572,1.6567,1.6568,136300000.0
2005-05-04 22:40:00,1.6572,1.6572,1.6567,1.657,136300000.0
2005-05-04 22:41:00,1.6572,1.6576,1.6571,1.6572,136300000.0
2005-05-04 22:43:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-05-04 22:44:00,1.657,1.657,1.6569,1.657,136300000.0
2005-05-04 22:45:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2005-05-04 22:46:00,1.6568,1.657,1.6568,1.6569,136300000.0
2005-05-04 22:47:00,1.657,1.657,1.6568,1.6569,136300000.0
2005-05-04 22:48:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-04 22:49:00,1.657,1.6575,1.6566,1.6575,136300000.0
2005-05-04 22:50:00,1.6574,1.6576,1.657,1.6571,136300000.0
2005-05-04 22:51:00,1.657,1.6571,1.6568,1.6568,136300000.0
2005-05-04 22:52:00,1.6569,1.6572,1.6566,1.657,136300000.0
2005-05-04 22:53:00,1.6569,1.657,1.6567,1.657,136300000.0
2005-05-04 22:54:00,1.6571,1.6571,1.6568,1.6571,136300000.0
2005-05-04 22:55:00,1.6569,1.6572,1.6567,1.657,136300000.0
2005-05-04 22:56:00,1.6571,1.6572,1.6569,1.6572,136300000.0
2005-05-04 22:57:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-05-04 22:58:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-05-04 22:59:00,1.6571,1.6575,1.6571,1.6572,136300000.0
2005-05-04 23:00:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-05-04 23:01:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-04 23:02:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-05-04 23:03:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-05-04 23:04:00,1.657,1.6571,1.6569,1.6571,136300000.0
2005-05-04 23:05:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-05-04 23:06:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2005-05-04 23:07:00,1.6576,1.6578,1.6575,1.6575,136300000.0
2005-05-04 23:08:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-05-04 23:10:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2005-05-04 23:11:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2005-05-04 23:12:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-05-04 23:13:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2005-05-04 23:14:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2005-05-04 23:16:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-04 23:17:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-04 23:18:00,1.6577,1.6577,1.6574,1.6576,136300000.0
2005-05-04 23:19:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-04 23:20:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-04 23:21:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-04 23:22:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-04 23:23:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-05-04 23:24:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-05-04 23:25:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-04 23:26:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-05-04 23:28:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-04 23:30:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2005-05-04 23:31:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2005-05-04 23:32:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2005-05-04 23:33:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-04 23:35:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-04 23:36:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-05-04 23:37:00,1.6573,1.6575,1.657,1.657,136300000.0
2005-05-04 23:38:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2005-05-04 23:39:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2005-05-04 23:41:00,1.6574,1.6575,1.6569,1.6569,136300000.0
2005-05-04 23:42:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2005-05-04 23:43:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2005-05-04 23:44:00,1.6565,1.6571,1.6565,1.6571,136300000.0
2005-05-04 23:45:00,1.657,1.6574,1.657,1.6571,136300000.0
2005-05-04 23:46:00,1.6572,1.6572,1.657,1.6571,136300000.0
2005-05-04 23:47:00,1.657,1.6571,1.6569,1.6569,136300000.0
2005-05-04 23:48:00,1.6568,1.6571,1.6567,1.657,136300000.0
2005-05-04 23:49:00,1.6571,1.6574,1.6571,1.6572,136300000.0
2005-05-04 23:50:00,1.6574,1.6576,1.6572,1.6576,136300000.0
2005-05-04 23:51:00,1.6575,1.6575,1.657,1.6574,136300000.0
2005-05-04 23:52:00,1.6572,1.6574,1.6571,1.6571,136300000.0
2005-05-04 23:53:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-04 23:54:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-04 23:55:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-04 23:56:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2005-05-04 23:57:00,1.6577,1.6579,1.6577,1.6577,136300000.0
2005-05-04 23:58:00,1.6578,1.6578,1.6575,1.6578,136300000.0
2005-05-05 00:00:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-05-05 00:01:00,1.658,1.658,1.6578,1.6579,136300000.0
2005-05-05 00:02:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2005-05-05 00:03:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-05-05 00:04:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-05-05 00:05:00,1.6582,1.6582,1.658,1.658,136300000.0
2005-05-05 00:06:00,1.6581,1.6581,1.658,1.6581,136300000.0
2005-05-05 00:07:00,1.6582,1.6582,1.658,1.6581,136300000.0
2005-05-05 00:08:00,1.658,1.6581,1.6577,1.6577,136300000.0
2005-05-05 00:09:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-05-05 00:13:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2005-05-05 00:14:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-05 00:15:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-05 00:16:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-05-05 00:17:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-05 00:18:00,1.658,1.6584,1.658,1.6582,136300000.0
2005-05-05 00:19:00,1.6583,1.6587,1.6582,1.6584,136300000.0
2005-05-05 00:20:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2005-05-05 00:22:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2005-05-05 00:23:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2005-05-05 00:24:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2005-05-05 00:25:00,1.6585,1.6585,1.6581,1.6583,136300000.0
2005-05-05 00:28:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-05-05 00:29:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2005-05-05 00:30:00,1.658,1.6582,1.658,1.6582,136300000.0
2005-05-05 00:31:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-05 00:32:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2005-05-05 00:35:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2005-05-05 00:36:00,1.6584,1.6586,1.6584,1.6584,136300000.0
2005-05-05 00:37:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2005-05-05 00:38:00,1.6583,1.6586,1.6582,1.6585,136300000.0
2005-05-05 00:39:00,1.6584,1.6584,1.6581,1.6582,136300000.0
2005-05-05 00:40:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-05 00:41:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2005-05-05 00:44:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-05-05 00:45:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-05 00:48:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2005-05-05 00:49:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2005-05-05 00:50:00,1.658,1.6582,1.6578,1.6581,136300000.0
2005-05-05 00:51:00,1.6582,1.6582,1.6577,1.6579,136300000.0
2005-05-05 00:52:00,1.6581,1.6581,1.6572,1.6575,136300000.0
2005-05-05 00:53:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2005-05-05 00:54:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-05 00:59:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-05-05 01:00:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-05-05 01:01:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-05-05 01:03:00,1.658,1.6582,1.658,1.6582,136300000.0
2005-05-05 01:04:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-05 01:05:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-05-05 01:06:00,1.6583,1.6585,1.6582,1.6585,136300000.0
2005-05-05 01:07:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2005-05-05 01:08:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2005-05-05 01:09:00,1.658,1.6583,1.658,1.6583,136300000.0
2005-05-05 01:10:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-05 01:13:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-05-05 01:15:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2005-05-05 01:16:00,1.6582,1.6582,1.6579,1.658,136300000.0
2005-05-05 01:17:00,1.6581,1.6581,1.6579,1.658,136300000.0
2005-05-05 01:18:00,1.6581,1.6582,1.6579,1.6581,136300000.0
2005-05-05 01:21:00,1.658,1.6582,1.658,1.658,136300000.0
2005-05-05 01:22:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-05 01:23:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-05 01:25:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2005-05-05 01:26:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-05 01:27:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2005-05-05 01:28:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-05 01:29:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2005-05-05 01:30:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-05 01:31:00,1.658,1.658,1.6578,1.6578,136300000.0
2005-05-05 01:32:00,1.658,1.6582,1.6579,1.658,136300000.0
2005-05-05 01:33:00,1.6579,1.6583,1.6579,1.6583,136300000.0
2005-05-05 01:34:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-05-05 01:35:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-05-05 01:36:00,1.6582,1.6582,1.658,1.6582,136300000.0
2005-05-05 01:37:00,1.6583,1.6585,1.658,1.6585,136300000.0
2005-05-05 01:38:00,1.6584,1.6586,1.6582,1.6583,136300000.0
2005-05-05 01:39:00,1.6584,1.6586,1.6582,1.6583,136300000.0
2005-05-05 01:40:00,1.6584,1.6588,1.6584,1.6586,136300000.0
2005-05-05 01:41:00,1.6585,1.659,1.6584,1.6589,136300000.0
2005-05-05 01:42:00,1.659,1.659,1.6586,1.6587,136300000.0
2005-05-05 01:43:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-05-05 01:44:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2005-05-05 01:45:00,1.6587,1.6587,1.6584,1.6586,136300000.0
2005-05-05 01:46:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2005-05-05 01:48:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2005-05-05 01:49:00,1.6586,1.6592,1.6586,1.6592,136300000.0
2005-05-05 01:50:00,1.659,1.6594,1.6589,1.6592,136300000.0
2005-05-05 01:51:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-05-05 01:52:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-05-05 01:53:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-05-05 01:55:00,1.6594,1.6594,1.6586,1.6586,136300000.0
2005-05-05 01:56:00,1.659,1.6592,1.6585,1.6588,136300000.0
2005-05-05 01:57:00,1.659,1.6591,1.6588,1.6589,136300000.0
2005-05-05 01:58:00,1.6589,1.659,1.6585,1.6588,136300000.0
2005-05-05 01:59:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2005-05-05 02:00:00,1.6588,1.659,1.6587,1.659,136300000.0
2005-05-05 02:01:00,1.659,1.659,1.6589,1.659,136300000.0
2005-05-05 02:02:00,1.659,1.659,1.6587,1.6588,136300000.0
2005-05-05 02:03:00,1.659,1.659,1.6586,1.6587,136300000.0
2005-05-05 02:04:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2005-05-05 02:05:00,1.6589,1.659,1.6587,1.6589,136300000.0
2005-05-05 02:07:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-05 02:08:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2005-05-05 02:09:00,1.6597,1.6599,1.6594,1.6595,136300000.0
2005-05-05 02:10:00,1.6597,1.6601,1.6596,1.6598,136300000.0
2005-05-05 02:11:00,1.6597,1.66,1.6596,1.66,136300000.0
2005-05-05 02:12:00,1.6599,1.66,1.6596,1.6596,136300000.0
2005-05-05 02:13:00,1.6597,1.6598,1.6594,1.6594,136300000.0
2005-05-05 02:14:00,1.6595,1.6598,1.6592,1.6596,136300000.0
2005-05-05 02:15:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2005-05-05 02:16:00,1.6595,1.6598,1.6595,1.6595,136300000.0
2005-05-05 02:17:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2005-05-05 02:18:00,1.6596,1.6599,1.6595,1.6598,136300000.0
2005-05-05 02:19:00,1.6597,1.6599,1.6592,1.6596,136300000.0
2005-05-05 02:20:00,1.66,1.66,1.6596,1.6597,136300000.0
2005-05-05 02:21:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-05-05 02:22:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-05-05 02:23:00,1.6592,1.6594,1.659,1.6594,136300000.0
2005-05-05 02:24:00,1.6592,1.6594,1.6586,1.6592,136300000.0
2005-05-05 02:25:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2005-05-05 02:26:00,1.6594,1.6596,1.6592,1.6594,136300000.0
2005-05-05 02:27:00,1.659,1.6592,1.6586,1.6592,136300000.0
2005-05-05 02:28:00,1.6594,1.6594,1.659,1.6591,136300000.0
2005-05-05 02:29:00,1.6592,1.6595,1.6591,1.6595,136300000.0
2005-05-05 02:30:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2005-05-05 02:31:00,1.6595,1.66,1.6595,1.66,136300000.0
2005-05-05 02:32:00,1.6599,1.66,1.6594,1.6594,136300000.0
2005-05-05 02:33:00,1.6595,1.6599,1.6592,1.6597,136300000.0
2005-05-05 02:34:00,1.6599,1.6603,1.6597,1.66,136300000.0
2005-05-05 02:35:00,1.6601,1.6603,1.6598,1.6601,136300000.0
2005-05-05 02:36:00,1.6599,1.6605,1.6599,1.6604,136300000.0
2005-05-05 02:37:00,1.6603,1.6605,1.66,1.6603,136300000.0
2005-05-05 02:38:00,1.6605,1.6606,1.66,1.6606,136300000.0
2005-05-05 02:39:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2005-05-05 02:40:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2005-05-05 02:41:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2005-05-05 02:42:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2005-05-05 02:43:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2005-05-05 02:44:00,1.6602,1.6614,1.6601,1.6602,136300000.0
2005-05-05 02:45:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-05-05 02:46:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2005-05-05 02:47:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2005-05-05 02:48:00,1.6606,1.6606,1.6601,1.6601,136300000.0
2005-05-05 02:49:00,1.6602,1.6603,1.6599,1.66,136300000.0
2005-05-05 02:50:00,1.6599,1.6604,1.6599,1.6604,136300000.0
2005-05-05 02:51:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2005-05-05 02:52:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2005-05-05 02:54:00,1.6601,1.6601,1.6599,1.66,136300000.0
2005-05-05 02:55:00,1.6599,1.66,1.6599,1.66,136300000.0
2005-05-05 02:56:00,1.6599,1.66,1.6598,1.66,136300000.0
2005-05-05 02:57:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2005-05-05 02:58:00,1.66,1.66,1.6596,1.6598,136300000.0
2005-05-05 02:59:00,1.66,1.66,1.6597,1.6599,136300000.0
2005-05-05 03:00:00,1.6598,1.6599,1.6596,1.6598,136300000.0
2005-05-05 03:01:00,1.6599,1.6601,1.6598,1.66,136300000.0
2005-05-05 03:02:00,1.6597,1.6603,1.6597,1.6603,136300000.0
2005-05-05 03:03:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2005-05-05 03:05:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-05-05 03:06:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2005-05-05 03:07:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-05-05 03:08:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2005-05-05 03:09:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2005-05-05 03:10:00,1.6607,1.6607,1.6604,1.6607,136300000.0
2005-05-05 03:11:00,1.6609,1.6614,1.6609,1.6612,136300000.0
2005-05-05 03:12:00,1.6613,1.6615,1.661,1.6615,136300000.0
2005-05-05 03:13:00,1.6614,1.6615,1.661,1.6612,136300000.0
2005-05-05 03:14:00,1.661,1.6612,1.6607,1.6612,136300000.0
2005-05-05 03:15:00,1.6609,1.6616,1.6607,1.6614,136300000.0
2005-05-05 03:16:00,1.6615,1.6616,1.661,1.6614,136300000.0
2005-05-05 03:17:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2005-05-05 03:18:00,1.6615,1.6621,1.6615,1.662,136300000.0
2005-05-05 03:19:00,1.6619,1.662,1.6616,1.6617,136300000.0
2005-05-05 03:20:00,1.6618,1.6619,1.6615,1.6619,136300000.0
2005-05-05 03:21:00,1.6618,1.6622,1.6616,1.6616,136300000.0
2005-05-05 03:22:00,1.6617,1.6618,1.6615,1.6617,136300000.0
2005-05-05 03:23:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2005-05-05 03:24:00,1.6615,1.6617,1.6612,1.6614,136300000.0
2005-05-05 03:25:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2005-05-05 03:26:00,1.6618,1.6618,1.6613,1.6613,136300000.0
2005-05-05 03:27:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2005-05-05 03:28:00,1.661,1.6615,1.661,1.6613,136300000.0
2005-05-05 03:30:00,1.6614,1.6629,1.6614,1.6625,136300000.0
2005-05-05 03:31:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2005-05-05 03:32:00,1.6625,1.6631,1.6625,1.6631,136300000.0
2005-05-05 03:33:00,1.663,1.6633,1.6629,1.6632,136300000.0
2005-05-05 03:34:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2005-05-05 03:35:00,1.6631,1.6638,1.6629,1.6635,136300000.0
2005-05-05 03:36:00,1.6633,1.6636,1.6631,1.6633,136300000.0
2005-05-05 03:37:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2005-05-05 03:38:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2005-05-05 03:39:00,1.6635,1.6637,1.6633,1.6635,136300000.0
2005-05-05 03:40:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-05-05 03:41:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2005-05-05 03:42:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-05-05 03:43:00,1.6632,1.6633,1.6627,1.6633,136300000.0
2005-05-05 03:44:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2005-05-05 03:45:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2005-05-05 03:46:00,1.663,1.6631,1.6625,1.663,136300000.0
2005-05-05 03:47:00,1.6631,1.6632,1.6627,1.6629,136300000.0
2005-05-05 03:48:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 03:49:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2005-05-05 03:50:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-05-05 03:51:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2005-05-05 03:52:00,1.6625,1.6627,1.6622,1.6624,136300000.0
2005-05-05 03:53:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-05-05 03:54:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2005-05-05 03:55:00,1.6625,1.6625,1.6621,1.6622,136300000.0
2005-05-05 03:56:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-05 03:57:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-05 03:58:00,1.6627,1.6627,1.6622,1.6625,136300000.0
2005-05-05 03:59:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-05-05 04:00:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2005-05-05 04:02:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-05 04:03:00,1.6624,1.6627,1.6622,1.6625,136300000.0
2005-05-05 04:04:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 04:05:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-05-05 04:06:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-05-05 04:07:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 04:08:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 04:09:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-05-05 04:10:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-05 04:11:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-05-05 04:12:00,1.6627,1.6631,1.6627,1.663,136300000.0
2005-05-05 04:14:00,1.6629,1.6631,1.6625,1.6625,136300000.0
2005-05-05 04:15:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-05-05 04:16:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-05 04:17:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-05 04:18:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-05 04:19:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2005-05-05 04:20:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-05 04:21:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-05 04:22:00,1.6629,1.663,1.6629,1.6629,136300000.0
2005-05-05 04:23:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-05 04:24:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2005-05-05 04:25:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-05 04:26:00,1.6632,1.6632,1.6625,1.6629,136300000.0
2005-05-05 04:27:00,1.6628,1.6628,1.6625,1.6627,136300000.0
2005-05-05 04:28:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2005-05-05 04:29:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2005-05-05 04:30:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-05-05 04:33:00,1.6631,1.6631,1.6627,1.6629,136300000.0
2005-05-05 04:34:00,1.6632,1.6632,1.6627,1.6629,136300000.0
2005-05-05 04:35:00,1.663,1.663,1.6629,1.6629,136300000.0
2005-05-05 04:36:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-05 04:37:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-05-05 04:38:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-05-05 04:39:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-05 04:40:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-05 04:41:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 04:42:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-05 04:43:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2005-05-05 04:44:00,1.6627,1.6632,1.6627,1.6629,136300000.0
2005-05-05 04:45:00,1.663,1.663,1.6629,1.6629,136300000.0
2005-05-05 04:46:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 04:47:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 04:49:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-05 04:55:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-05 05:00:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-05 05:01:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-05 05:02:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-05 05:04:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-05 05:05:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-05 05:06:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-05 05:09:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-05-05 05:10:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 05:11:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-05-05 05:12:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-05 05:13:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-05-05 05:14:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2005-05-05 05:15:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2005-05-05 05:19:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-05 05:20:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-05 05:22:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-05 05:23:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 05:24:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-05 05:30:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-05 05:32:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-05 05:33:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-05-05 05:34:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-05 05:35:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-05-05 05:36:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-05 05:37:00,1.662,1.6621,1.6619,1.662,136300000.0
2005-05-05 05:39:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-05 05:41:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-05 05:42:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-05 05:45:00,1.6622,1.6622,1.6619,1.662,136300000.0
2005-05-05 05:46:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-05-05 05:48:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2005-05-05 05:49:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-05-05 05:50:00,1.662,1.662,1.6615,1.6615,136300000.0
2005-05-05 05:51:00,1.6617,1.662,1.6616,1.6617,136300000.0
2005-05-05 05:52:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2005-05-05 05:53:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-05-05 05:54:00,1.6619,1.662,1.6617,1.6618,136300000.0
2005-05-05 05:55:00,1.6619,1.662,1.6618,1.662,136300000.0
2005-05-05 05:56:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-05-05 05:58:00,1.6618,1.6621,1.6618,1.662,136300000.0
2005-05-05 05:59:00,1.6619,1.6624,1.6618,1.662,136300000.0
2005-05-05 06:00:00,1.6622,1.6622,1.662,1.662,136300000.0
2005-05-05 06:02:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-05-05 06:03:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2005-05-05 06:05:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2005-05-05 06:06:00,1.662,1.6622,1.662,1.662,136300000.0
2005-05-05 06:07:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-05 06:09:00,1.6622,1.6622,1.662,1.6621,136300000.0
2005-05-05 06:10:00,1.662,1.662,1.6619,1.6619,136300000.0
2005-05-05 06:12:00,1.662,1.662,1.662,1.662,136300000.0
2005-05-05 06:13:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-05-05 06:14:00,1.662,1.662,1.6616,1.6617,136300000.0
2005-05-05 06:15:00,1.6615,1.662,1.6615,1.662,136300000.0
2005-05-05 06:17:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-05-05 06:21:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-05-05 06:22:00,1.6618,1.662,1.6618,1.6619,136300000.0
2005-05-05 06:23:00,1.662,1.6621,1.6619,1.6621,136300000.0
2005-05-05 06:24:00,1.662,1.6621,1.662,1.6621,136300000.0
2005-05-05 06:27:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-05-05 06:28:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-05 06:29:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-05-05 06:30:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2005-05-05 06:31:00,1.6621,1.6621,1.662,1.662,136300000.0
2005-05-05 06:32:00,1.6624,1.6625,1.662,1.6622,136300000.0
2005-05-05 06:33:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-05-05 06:34:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-05-05 06:35:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-05-05 06:36:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-05-05 06:38:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-05 06:39:00,1.662,1.662,1.662,1.662,136300000.0
2005-05-05 06:40:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2005-05-05 06:41:00,1.662,1.6622,1.6619,1.6622,136300000.0
2005-05-05 06:42:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-05 06:43:00,1.6624,1.6624,1.6621,1.6624,136300000.0
2005-05-05 06:44:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2005-05-05 06:45:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-05-05 06:46:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-05-05 06:47:00,1.6621,1.6622,1.662,1.662,136300000.0
2005-05-05 06:48:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2005-05-05 06:49:00,1.662,1.6622,1.6619,1.6619,136300000.0
2005-05-05 06:50:00,1.662,1.662,1.6617,1.662,136300000.0
2005-05-05 06:51:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2005-05-05 06:52:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-05-05 06:53:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-05 06:54:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2005-05-05 06:55:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2005-05-05 06:56:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-05-05 06:57:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2005-05-05 06:58:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2005-05-05 06:59:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-05 07:00:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-05-05 07:01:00,1.6613,1.6614,1.6607,1.6609,136300000.0
2005-05-05 07:02:00,1.661,1.6614,1.6609,1.6613,136300000.0
2005-05-05 07:03:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-05-05 07:04:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2005-05-05 07:05:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-05-05 07:07:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-05-05 07:08:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2005-05-05 07:12:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-05 07:13:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-05-05 07:14:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2005-05-05 07:15:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-05-05 07:16:00,1.6614,1.6614,1.6609,1.6612,136300000.0
2005-05-05 07:17:00,1.661,1.661,1.6607,1.661,136300000.0
2005-05-05 07:18:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-05-05 07:19:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-05-05 07:21:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-05-05 07:22:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2005-05-05 07:23:00,1.661,1.6616,1.661,1.6615,136300000.0
2005-05-05 07:24:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2005-05-05 07:25:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-05-05 07:26:00,1.6614,1.6614,1.661,1.661,136300000.0
2005-05-05 07:27:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2005-05-05 07:28:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-05-05 07:29:00,1.6612,1.6612,1.6607,1.661,136300000.0
2005-05-05 07:30:00,1.6609,1.661,1.6607,1.6609,136300000.0
2005-05-05 07:31:00,1.661,1.661,1.6607,1.661,136300000.0
2005-05-05 07:32:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-05-05 07:33:00,1.6612,1.6612,1.6609,1.661,136300000.0
2005-05-05 07:34:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-05-05 07:38:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-05 07:39:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-05-05 07:40:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-05 07:41:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2005-05-05 07:42:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-05-05 07:43:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2005-05-05 07:44:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2005-05-05 07:45:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-05-05 07:46:00,1.6602,1.6605,1.6601,1.6603,136300000.0
2005-05-05 07:47:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2005-05-05 07:48:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2005-05-05 07:49:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-05-05 07:50:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-05 07:51:00,1.6609,1.661,1.6606,1.661,136300000.0
2005-05-05 07:52:00,1.6609,1.6615,1.6607,1.6615,136300000.0
2005-05-05 07:53:00,1.6617,1.662,1.6617,1.662,136300000.0
2005-05-05 07:54:00,1.6622,1.6622,1.6616,1.6619,136300000.0
2005-05-05 07:55:00,1.662,1.662,1.6616,1.6619,136300000.0
2005-05-05 07:56:00,1.662,1.6622,1.6617,1.6619,136300000.0
2005-05-05 07:57:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2005-05-05 07:58:00,1.6617,1.662,1.6616,1.6619,136300000.0
2005-05-05 07:59:00,1.662,1.662,1.6616,1.6618,136300000.0
2005-05-05 08:00:00,1.6617,1.6617,1.661,1.6611,136300000.0
2005-05-05 08:01:00,1.6612,1.6616,1.6611,1.6616,136300000.0
2005-05-05 08:02:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2005-05-05 08:03:00,1.6616,1.6621,1.6616,1.6618,136300000.0
2005-05-05 08:04:00,1.6619,1.6622,1.6616,1.6617,136300000.0
2005-05-05 08:05:00,1.6616,1.6618,1.6612,1.6617,136300000.0
2005-05-05 08:06:00,1.6618,1.6618,1.661,1.661,136300000.0
2005-05-05 08:07:00,1.6609,1.6613,1.6605,1.6613,136300000.0
2005-05-05 08:08:00,1.6614,1.6614,1.661,1.661,136300000.0
2005-05-05 08:09:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2005-05-05 08:10:00,1.661,1.6611,1.6609,1.6611,136300000.0
2005-05-05 08:11:00,1.661,1.661,1.6604,1.6606,136300000.0
2005-05-05 08:12:00,1.6603,1.6607,1.66,1.6607,136300000.0
2005-05-05 08:13:00,1.6608,1.6609,1.6606,1.6608,136300000.0
2005-05-05 08:14:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2005-05-05 08:15:00,1.6607,1.6609,1.6606,1.6608,136300000.0
2005-05-05 08:16:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2005-05-05 08:17:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2005-05-05 08:18:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2005-05-05 08:19:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-05-05 08:20:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2005-05-05 08:21:00,1.6605,1.6607,1.66,1.66,136300000.0
2005-05-05 08:22:00,1.6603,1.6605,1.6602,1.6604,136300000.0
2005-05-05 08:23:00,1.6606,1.6606,1.6598,1.66,136300000.0
2005-05-05 08:24:00,1.6601,1.6605,1.6601,1.6601,136300000.0
2005-05-05 08:25:00,1.6598,1.6601,1.6596,1.6601,136300000.0
2005-05-05 08:26:00,1.6597,1.6598,1.6587,1.6593,136300000.0
2005-05-05 08:27:00,1.6594,1.6597,1.6594,1.6594,136300000.0
2005-05-05 08:28:00,1.6593,1.6595,1.659,1.6592,136300000.0
2005-05-05 08:29:00,1.659,1.6594,1.659,1.6594,136300000.0
2005-05-05 08:30:00,1.6596,1.6596,1.6591,1.6593,136300000.0
2005-05-05 08:31:00,1.6591,1.6596,1.6591,1.6592,136300000.0
2005-05-05 08:32:00,1.659,1.659,1.6584,1.6585,136300000.0
2005-05-05 08:33:00,1.6587,1.6588,1.6584,1.6587,136300000.0
2005-05-05 08:34:00,1.659,1.6591,1.6586,1.659,136300000.0
2005-05-05 08:35:00,1.6591,1.6597,1.6586,1.6597,136300000.0
2005-05-05 08:36:00,1.6592,1.6594,1.6589,1.6592,136300000.0
2005-05-05 08:37:00,1.6588,1.6592,1.6586,1.6592,136300000.0
2005-05-05 08:38:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2005-05-05 08:39:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2005-05-05 08:40:00,1.6594,1.6596,1.6593,1.6593,136300000.0
2005-05-05 08:41:00,1.6594,1.6595,1.6589,1.659,136300000.0
2005-05-05 08:42:00,1.6589,1.6592,1.6587,1.659,136300000.0
2005-05-05 08:43:00,1.6589,1.659,1.6587,1.6588,136300000.0
2005-05-05 08:44:00,1.6589,1.659,1.658,1.6584,136300000.0
2005-05-05 08:45:00,1.6585,1.6588,1.6583,1.6588,136300000.0
2005-05-05 08:46:00,1.6586,1.6588,1.6583,1.6583,136300000.0
2005-05-05 08:47:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2005-05-05 08:48:00,1.6583,1.6586,1.658,1.6584,136300000.0
2005-05-05 08:49:00,1.6582,1.6584,1.658,1.6582,136300000.0
2005-05-05 08:50:00,1.6581,1.6589,1.6581,1.6585,136300000.0
2005-05-05 08:51:00,1.6587,1.6589,1.6583,1.6586,136300000.0
2005-05-05 08:52:00,1.6587,1.6588,1.6584,1.6585,136300000.0
2005-05-05 08:53:00,1.6583,1.6585,1.6582,1.6584,136300000.0
2005-05-05 08:54:00,1.6583,1.6586,1.6581,1.6584,136300000.0
2005-05-05 08:55:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2005-05-05 08:56:00,1.6585,1.6586,1.6585,1.6585,136300000.0
2005-05-05 08:57:00,1.6586,1.6586,1.658,1.6583,136300000.0
2005-05-05 08:58:00,1.6582,1.6582,1.6567,1.6571,136300000.0
2005-05-05 08:59:00,1.657,1.6572,1.6568,1.6568,136300000.0
2005-05-05 09:00:00,1.6573,1.6573,1.6559,1.657,136300000.0
2005-05-05 09:01:00,1.6565,1.6576,1.6563,1.6574,136300000.0
2005-05-05 09:02:00,1.6573,1.6575,1.6571,1.6572,136300000.0
2005-05-05 09:03:00,1.6573,1.6573,1.6568,1.6569,136300000.0
2005-05-05 09:04:00,1.657,1.6576,1.6568,1.6576,136300000.0
2005-05-05 09:05:00,1.6577,1.6578,1.6572,1.6572,136300000.0
2005-05-05 09:06:00,1.6573,1.6575,1.6571,1.6573,136300000.0
2005-05-05 09:07:00,1.6574,1.6578,1.6574,1.6577,136300000.0
2005-05-05 09:08:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2005-05-05 09:09:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2005-05-05 09:10:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2005-05-05 09:11:00,1.6574,1.6576,1.6571,1.6574,136300000.0
2005-05-05 09:12:00,1.6575,1.6582,1.6575,1.6581,136300000.0
2005-05-05 09:13:00,1.658,1.6582,1.6578,1.6578,136300000.0
2005-05-05 09:14:00,1.6579,1.658,1.6575,1.6576,136300000.0
2005-05-05 09:15:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2005-05-05 09:16:00,1.6574,1.6577,1.6573,1.6576,136300000.0
2005-05-05 09:17:00,1.6577,1.6577,1.6573,1.6573,136300000.0
2005-05-05 09:18:00,1.6574,1.6576,1.6573,1.6574,136300000.0
2005-05-05 09:19:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2005-05-05 09:20:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2005-05-05 09:21:00,1.6577,1.658,1.6577,1.6578,136300000.0
2005-05-05 09:22:00,1.6575,1.6578,1.6575,1.6576,136300000.0
2005-05-05 09:23:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2005-05-05 09:24:00,1.6575,1.6577,1.6574,1.6576,136300000.0
2005-05-05 09:25:00,1.6575,1.6578,1.6571,1.6572,136300000.0
2005-05-05 09:26:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2005-05-05 09:27:00,1.6575,1.6577,1.6573,1.6576,136300000.0
2005-05-05 09:28:00,1.6577,1.6579,1.6577,1.6577,136300000.0
2005-05-05 09:29:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2005-05-05 09:30:00,1.6578,1.6579,1.6577,1.6577,136300000.0
2005-05-05 09:31:00,1.6578,1.6582,1.6578,1.6579,136300000.0
2005-05-05 09:32:00,1.658,1.658,1.6577,1.6579,136300000.0
2005-05-05 09:33:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2005-05-05 09:34:00,1.6579,1.658,1.6574,1.6575,136300000.0
2005-05-05 09:35:00,1.6574,1.6583,1.6574,1.6581,136300000.0
2005-05-05 09:36:00,1.6583,1.6585,1.6576,1.6578,136300000.0
2005-05-05 09:37:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2005-05-05 09:38:00,1.6578,1.6578,1.6574,1.6577,136300000.0
2005-05-05 09:39:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2005-05-05 09:40:00,1.6577,1.6583,1.6577,1.658,136300000.0
2005-05-05 09:41:00,1.6579,1.6583,1.6578,1.6578,136300000.0
2005-05-05 09:42:00,1.6579,1.6582,1.6576,1.6582,136300000.0
2005-05-05 09:43:00,1.6584,1.6585,1.6582,1.6583,136300000.0
2005-05-05 09:44:00,1.6582,1.6582,1.6579,1.658,136300000.0
2005-05-05 09:45:00,1.6582,1.6582,1.658,1.658,136300000.0
2005-05-05 09:46:00,1.658,1.6581,1.6573,1.6575,136300000.0
2005-05-05 09:47:00,1.6576,1.6583,1.6573,1.6583,136300000.0
2005-05-05 09:48:00,1.6584,1.6585,1.6576,1.6584,136300000.0
2005-05-05 09:49:00,1.6582,1.6586,1.6581,1.6586,136300000.0
2005-05-05 09:50:00,1.6584,1.6593,1.6583,1.6593,136300000.0
2005-05-05 09:51:00,1.6592,1.6594,1.6587,1.6594,136300000.0
2005-05-05 09:52:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2005-05-05 09:53:00,1.6588,1.659,1.6585,1.6585,136300000.0
2005-05-05 09:54:00,1.6587,1.6588,1.6584,1.6587,136300000.0
2005-05-05 09:55:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2005-05-05 09:56:00,1.6587,1.6588,1.6581,1.6583,136300000.0
2005-05-05 09:57:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2005-05-05 09:58:00,1.6588,1.6588,1.6582,1.6583,136300000.0
2005-05-05 09:59:00,1.6582,1.6582,1.658,1.6582,136300000.0
2005-05-05 10:00:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2005-05-05 10:01:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2005-05-05 10:02:00,1.6581,1.6583,1.658,1.6582,136300000.0
2005-05-05 10:03:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-05-05 10:04:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2005-05-05 10:05:00,1.6581,1.6584,1.658,1.6583,136300000.0
2005-05-05 10:06:00,1.6582,1.6583,1.6579,1.6581,136300000.0
2005-05-05 10:07:00,1.658,1.6588,1.6579,1.6585,136300000.0
2005-05-05 10:08:00,1.6584,1.6587,1.6581,1.6585,136300000.0
2005-05-05 10:09:00,1.6586,1.6589,1.6585,1.6586,136300000.0
2005-05-05 10:10:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2005-05-05 10:11:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2005-05-05 10:12:00,1.659,1.6592,1.6587,1.6591,136300000.0
2005-05-05 10:13:00,1.659,1.6591,1.6585,1.6587,136300000.0
2005-05-05 10:14:00,1.6588,1.6588,1.6585,1.6588,136300000.0
2005-05-05 10:15:00,1.6587,1.6589,1.6586,1.6587,136300000.0
2005-05-05 10:16:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2005-05-05 10:17:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-05 10:18:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2005-05-05 10:19:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2005-05-05 10:20:00,1.6584,1.6587,1.6583,1.6583,136300000.0
2005-05-05 10:21:00,1.6582,1.6584,1.6578,1.6578,136300000.0
2005-05-05 10:22:00,1.658,1.6581,1.6579,1.658,136300000.0
2005-05-05 10:23:00,1.6579,1.6581,1.6579,1.658,136300000.0
2005-05-05 10:24:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2005-05-05 10:25:00,1.658,1.6584,1.658,1.6584,136300000.0
2005-05-05 10:26:00,1.6583,1.6584,1.6581,1.6581,136300000.0
2005-05-05 10:27:00,1.6582,1.6583,1.658,1.658,136300000.0
2005-05-05 10:28:00,1.6577,1.6583,1.6577,1.6581,136300000.0
2005-05-05 10:29:00,1.6582,1.6584,1.6579,1.6581,136300000.0
2005-05-05 10:30:00,1.6579,1.6582,1.6579,1.658,136300000.0
2005-05-05 10:31:00,1.6579,1.6586,1.6579,1.6586,136300000.0
2005-05-05 10:32:00,1.6584,1.6587,1.6582,1.6583,136300000.0
2005-05-05 10:33:00,1.6582,1.6587,1.6582,1.6585,136300000.0
2005-05-05 10:34:00,1.6586,1.6588,1.6582,1.6583,136300000.0
2005-05-05 10:35:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-05-05 10:36:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2005-05-05 10:37:00,1.6587,1.6587,1.6584,1.6586,136300000.0
2005-05-05 10:38:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-05 10:39:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2005-05-05 10:40:00,1.6588,1.659,1.6587,1.6587,136300000.0
2005-05-05 10:41:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-05 10:42:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-05-05 10:43:00,1.6586,1.6587,1.6582,1.6584,136300000.0
2005-05-05 10:44:00,1.6582,1.6584,1.658,1.6582,136300000.0
2005-05-05 10:45:00,1.6581,1.6586,1.6581,1.6586,136300000.0
2005-05-05 10:47:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-05-05 10:48:00,1.6586,1.6592,1.6586,1.6591,136300000.0
2005-05-05 10:49:00,1.6594,1.6594,1.6589,1.6589,136300000.0
2005-05-05 10:50:00,1.659,1.6595,1.6589,1.6594,136300000.0
2005-05-05 10:51:00,1.6592,1.6606,1.6592,1.6606,136300000.0
2005-05-05 10:52:00,1.6599,1.6612,1.6599,1.6602,136300000.0
2005-05-05 10:53:00,1.6601,1.6603,1.66,1.6603,136300000.0
2005-05-05 10:54:00,1.6604,1.6604,1.6598,1.6603,136300000.0
2005-05-05 10:55:00,1.6604,1.6606,1.6596,1.6598,136300000.0
2005-05-05 10:56:00,1.6599,1.6599,1.6593,1.6593,136300000.0
2005-05-05 10:57:00,1.6595,1.6595,1.6588,1.6592,136300000.0
2005-05-05 10:58:00,1.6591,1.6591,1.6587,1.6591,136300000.0
2005-05-05 10:59:00,1.659,1.6592,1.6581,1.6581,136300000.0
2005-05-05 11:00:00,1.6579,1.659,1.6576,1.659,136300000.0
2005-05-05 11:01:00,1.6587,1.6591,1.6583,1.6591,136300000.0
2005-05-05 11:02:00,1.6588,1.6588,1.6581,1.6584,136300000.0
2005-05-05 11:03:00,1.6582,1.6585,1.6579,1.6579,136300000.0
2005-05-05 11:04:00,1.6578,1.6582,1.6577,1.6581,136300000.0
2005-05-05 11:05:00,1.6582,1.6587,1.658,1.6585,136300000.0
2005-05-05 11:06:00,1.6584,1.6584,1.6579,1.6579,136300000.0
2005-05-05 11:07:00,1.658,1.6583,1.6579,1.658,136300000.0
2005-05-05 11:08:00,1.6581,1.6584,1.6578,1.6579,136300000.0
2005-05-05 11:09:00,1.658,1.6581,1.6578,1.658,136300000.0
2005-05-05 11:10:00,1.6579,1.6582,1.6579,1.658,136300000.0
2005-05-05 11:11:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2005-05-05 11:12:00,1.6577,1.6579,1.6574,1.6574,136300000.0
2005-05-05 11:13:00,1.6576,1.6577,1.6572,1.6573,136300000.0
2005-05-05 11:14:00,1.6572,1.6573,1.6569,1.6571,136300000.0
2005-05-05 11:15:00,1.6573,1.6574,1.657,1.657,136300000.0
2005-05-05 11:16:00,1.6571,1.6578,1.657,1.6578,136300000.0
2005-05-05 11:17:00,1.6576,1.6576,1.6573,1.6575,136300000.0
2005-05-05 11:18:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2005-05-05 11:19:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-05 11:20:00,1.6576,1.6576,1.6573,1.6573,136300000.0
2005-05-05 11:21:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2005-05-05 11:22:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-05 11:23:00,1.6575,1.6575,1.6572,1.6575,136300000.0
2005-05-05 11:24:00,1.6574,1.6579,1.6573,1.6577,136300000.0
2005-05-05 11:25:00,1.6576,1.658,1.6575,1.6576,136300000.0
2005-05-05 11:26:00,1.6577,1.658,1.6574,1.658,136300000.0
2005-05-05 11:27:00,1.6578,1.6582,1.6578,1.658,136300000.0
2005-05-05 11:28:00,1.6579,1.6583,1.6579,1.6581,136300000.0
2005-05-05 11:29:00,1.6582,1.6585,1.6581,1.6585,136300000.0
2005-05-05 11:30:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2005-05-05 11:31:00,1.6588,1.6589,1.6584,1.6586,136300000.0
2005-05-05 11:32:00,1.6584,1.6589,1.6584,1.6586,136300000.0
2005-05-05 11:33:00,1.6588,1.659,1.6585,1.6586,136300000.0
2005-05-05 11:34:00,1.6585,1.6587,1.6581,1.6583,136300000.0
2005-05-05 11:35:00,1.6582,1.6584,1.6579,1.6581,136300000.0
2005-05-05 11:36:00,1.6582,1.6587,1.6581,1.6586,136300000.0
2005-05-05 11:37:00,1.6587,1.6589,1.6584,1.6585,136300000.0
2005-05-05 11:38:00,1.6584,1.6586,1.6582,1.6585,136300000.0
2005-05-05 11:39:00,1.6584,1.6585,1.6582,1.6583,136300000.0
2005-05-05 11:40:00,1.6581,1.6583,1.658,1.658,136300000.0
2005-05-05 11:41:00,1.6581,1.6583,1.658,1.6583,136300000.0
2005-05-05 11:42:00,1.6584,1.6585,1.6582,1.6583,136300000.0
2005-05-05 11:43:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-05-05 11:44:00,1.6587,1.6588,1.6585,1.6585,136300000.0
2005-05-05 11:45:00,1.6584,1.6587,1.6584,1.6585,136300000.0
2005-05-05 11:46:00,1.6587,1.6588,1.6584,1.6584,136300000.0
2005-05-05 11:47:00,1.6583,1.6586,1.6583,1.6586,136300000.0
2005-05-05 11:48:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2005-05-05 11:49:00,1.6585,1.6593,1.6585,1.659,136300000.0
2005-05-05 11:50:00,1.6591,1.6593,1.6587,1.6593,136300000.0
2005-05-05 11:51:00,1.6589,1.6596,1.6589,1.6591,136300000.0
2005-05-05 11:52:00,1.6592,1.6595,1.6592,1.6593,136300000.0
2005-05-05 11:54:00,1.6589,1.6592,1.6587,1.6589,136300000.0
2005-05-05 11:55:00,1.659,1.659,1.6589,1.659,136300000.0
2005-05-05 11:56:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-05-05 11:57:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2005-05-05 11:58:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2005-05-05 11:59:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-05 12:00:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2005-05-05 12:01:00,1.658,1.658,1.6578,1.6578,136300000.0
2005-05-05 12:02:00,1.6577,1.658,1.6575,1.6575,136300000.0
2005-05-05 12:03:00,1.6574,1.6578,1.6574,1.6575,136300000.0
2005-05-05 12:04:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2005-05-05 12:05:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-05 12:06:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-05 12:07:00,1.6573,1.6573,1.657,1.6571,136300000.0
2005-05-05 12:08:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-05 12:09:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2005-05-05 12:10:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-05 12:11:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-05-05 12:12:00,1.6577,1.6577,1.6574,1.6575,136300000.0
2005-05-05 12:13:00,1.6576,1.6579,1.6576,1.6578,136300000.0
2005-05-05 12:14:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2005-05-05 12:15:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-05 12:16:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2005-05-05 12:17:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2005-05-05 12:18:00,1.6576,1.6576,1.6573,1.6575,136300000.0
2005-05-05 12:19:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-05 12:20:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-05 12:21:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-05 12:22:00,1.6573,1.6576,1.6573,1.6575,136300000.0
2005-05-05 12:23:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-05 12:25:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-05 12:26:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2005-05-05 12:28:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-05-05 12:29:00,1.6575,1.6575,1.6573,1.6573,136300000.0
2005-05-05 12:30:00,1.6575,1.6576,1.6573,1.6575,136300000.0
2005-05-05 12:31:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-05 12:32:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2005-05-05 12:33:00,1.6574,1.6576,1.6572,1.6575,136300000.0
2005-05-05 12:34:00,1.6574,1.6575,1.6569,1.657,136300000.0
2005-05-05 12:35:00,1.6571,1.6574,1.657,1.657,136300000.0
2005-05-05 12:36:00,1.6571,1.6574,1.6566,1.6573,136300000.0
2005-05-05 12:37:00,1.6574,1.6576,1.6573,1.6575,136300000.0
2005-05-05 12:38:00,1.6576,1.6582,1.6575,1.6582,136300000.0
2005-05-05 12:39:00,1.6581,1.6583,1.658,1.6583,136300000.0
2005-05-05 12:40:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-05-05 12:41:00,1.658,1.6583,1.6578,1.658,136300000.0
2005-05-05 12:42:00,1.6579,1.658,1.6575,1.6576,136300000.0
2005-05-05 12:43:00,1.6574,1.6576,1.6573,1.6576,136300000.0
2005-05-05 12:44:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2005-05-05 12:45:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2005-05-05 12:46:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-05-05 12:47:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-05-05 12:48:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-05-05 12:49:00,1.6576,1.6577,1.6575,1.6577,136300000.0
2005-05-05 12:50:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-05 12:51:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2005-05-05 12:52:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2005-05-05 12:53:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2005-05-05 12:54:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2005-05-05 12:55:00,1.658,1.658,1.6577,1.6579,136300000.0
2005-05-05 12:56:00,1.658,1.658,1.6576,1.6576,136300000.0
2005-05-05 12:57:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2005-05-05 12:58:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2005-05-05 12:59:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2005-05-05 13:00:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-05 13:03:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-05 13:04:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-05 13:06:00,1.6574,1.6575,1.6573,1.6574,136300000.0
2005-05-05 13:07:00,1.6575,1.6576,1.6573,1.6576,136300000.0
2005-05-05 13:08:00,1.6575,1.6579,1.6574,1.6578,136300000.0
2005-05-05 13:09:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2005-05-05 13:10:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2005-05-05 13:11:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-05 13:12:00,1.6573,1.6575,1.6571,1.6575,136300000.0
2005-05-05 13:13:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-05 13:14:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2005-05-05 13:15:00,1.6574,1.6579,1.6574,1.6578,136300000.0
2005-05-05 13:16:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-05-05 13:17:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2005-05-05 13:18:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2005-05-05 13:19:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2005-05-05 13:20:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-05 13:21:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2005-05-05 13:23:00,1.6578,1.6578,1.6575,1.6575,136300000.0
2005-05-05 13:24:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2005-05-05 13:25:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2005-05-05 13:26:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2005-05-05 13:27:00,1.658,1.658,1.6577,1.6579,136300000.0
2005-05-05 13:28:00,1.658,1.6582,1.6578,1.6578,136300000.0
2005-05-05 13:29:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-05-05 13:30:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-05 13:31:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-05-05 13:32:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2005-05-05 13:33:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-05 13:34:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-05 13:36:00,1.6578,1.6579,1.6576,1.6576,136300000.0
2005-05-05 13:39:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-05 13:40:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-05 13:41:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-05 13:42:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-05 13:43:00,1.6574,1.6574,1.6571,1.6574,136300000.0
2005-05-05 13:44:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-05-05 13:45:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-05-05 13:46:00,1.6577,1.6581,1.6577,1.658,136300000.0
2005-05-05 13:47:00,1.6581,1.6582,1.658,1.6582,136300000.0
2005-05-05 13:48:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2005-05-05 13:49:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2005-05-05 13:50:00,1.658,1.6582,1.6577,1.6579,136300000.0
2005-05-05 13:51:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-05 13:52:00,1.6579,1.658,1.6579,1.658,136300000.0
2005-05-05 13:53:00,1.6578,1.6578,1.6573,1.6573,136300000.0
2005-05-05 13:54:00,1.6574,1.6578,1.6573,1.6578,136300000.0
2005-05-05 13:55:00,1.6579,1.6579,1.6575,1.6575,136300000.0
2005-05-05 13:56:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-05 13:57:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-05-05 13:58:00,1.6579,1.658,1.6576,1.6576,136300000.0
2005-05-05 13:59:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2005-05-05 14:00:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-05-05 14:01:00,1.6578,1.6587,1.6577,1.6586,136300000.0
2005-05-05 14:02:00,1.6585,1.6588,1.6581,1.6585,136300000.0
2005-05-05 14:03:00,1.6586,1.6586,1.6582,1.6585,136300000.0
2005-05-05 14:04:00,1.6583,1.6586,1.6582,1.6584,136300000.0
2005-05-05 14:05:00,1.6583,1.6586,1.658,1.6586,136300000.0
2005-05-05 14:06:00,1.6587,1.6587,1.6581,1.6585,136300000.0
2005-05-05 14:07:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2005-05-05 14:08:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2005-05-05 14:09:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2005-05-05 14:10:00,1.6583,1.6586,1.6582,1.6584,136300000.0
2005-05-05 14:11:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-05 14:12:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2005-05-05 14:13:00,1.6587,1.659,1.6587,1.6587,136300000.0
2005-05-05 14:14:00,1.6585,1.6586,1.6581,1.6581,136300000.0
2005-05-05 14:15:00,1.6583,1.6584,1.658,1.6584,136300000.0
2005-05-05 14:16:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2005-05-05 14:17:00,1.6586,1.6588,1.6582,1.6582,136300000.0
2005-05-05 14:18:00,1.6584,1.6586,1.6579,1.6579,136300000.0
2005-05-05 14:19:00,1.6581,1.6582,1.6579,1.6581,136300000.0
2005-05-05 14:20:00,1.6582,1.6587,1.658,1.6585,136300000.0
2005-05-05 14:21:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-05-05 14:22:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2005-05-05 14:23:00,1.6583,1.6584,1.658,1.658,136300000.0
2005-05-05 14:24:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2005-05-05 14:25:00,1.658,1.6583,1.6579,1.658,136300000.0
2005-05-05 14:26:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2005-05-05 14:27:00,1.6582,1.6582,1.6578,1.6579,136300000.0
2005-05-05 14:28:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2005-05-05 14:29:00,1.6584,1.6586,1.6581,1.6584,136300000.0
2005-05-05 14:30:00,1.6582,1.6587,1.6578,1.6586,136300000.0
2005-05-05 14:31:00,1.6584,1.6585,1.6578,1.6581,136300000.0
2005-05-05 14:32:00,1.658,1.6586,1.6576,1.658,136300000.0
2005-05-05 14:33:00,1.6577,1.658,1.6577,1.6578,136300000.0
2005-05-05 14:34:00,1.6577,1.6578,1.6573,1.6575,136300000.0
2005-05-05 14:35:00,1.6577,1.6578,1.6571,1.6575,136300000.0
2005-05-05 14:36:00,1.6576,1.6583,1.6572,1.6579,136300000.0
2005-05-05 14:37:00,1.6578,1.658,1.6573,1.6575,136300000.0
2005-05-05 14:38:00,1.6577,1.6577,1.657,1.6573,136300000.0
2005-05-05 14:39:00,1.6571,1.6576,1.657,1.6573,136300000.0
2005-05-05 14:40:00,1.6574,1.6577,1.6571,1.6576,136300000.0
2005-05-05 14:41:00,1.6574,1.6579,1.6573,1.6575,136300000.0
2005-05-05 14:42:00,1.6576,1.6583,1.6576,1.6577,136300000.0
2005-05-05 14:43:00,1.6578,1.658,1.6575,1.6579,136300000.0
2005-05-05 14:44:00,1.658,1.6582,1.6577,1.6578,136300000.0
2005-05-05 14:45:00,1.658,1.658,1.6576,1.6577,136300000.0
2005-05-05 14:46:00,1.6576,1.6577,1.6574,1.6574,136300000.0
2005-05-05 14:47:00,1.6576,1.6577,1.6573,1.6575,136300000.0
2005-05-05 14:48:00,1.6576,1.6577,1.6574,1.6575,136300000.0
2005-05-05 14:49:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-05 14:50:00,1.6573,1.6576,1.6573,1.6576,136300000.0
2005-05-05 14:51:00,1.6572,1.6576,1.6567,1.6567,136300000.0
2005-05-05 14:52:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2005-05-05 14:53:00,1.657,1.657,1.6566,1.6569,136300000.0
2005-05-05 14:54:00,1.6569,1.657,1.6568,1.657,136300000.0
2005-05-05 14:55:00,1.6569,1.657,1.6567,1.6568,136300000.0
2005-05-05 14:56:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2005-05-05 14:57:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2005-05-05 14:58:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2005-05-05 14:59:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2005-05-05 15:00:00,1.6567,1.657,1.6565,1.6568,136300000.0
2005-05-05 15:01:00,1.6567,1.6569,1.6567,1.6567,136300000.0
2005-05-05 15:02:00,1.6568,1.6571,1.6568,1.657,136300000.0
2005-05-05 15:03:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2005-05-05 15:04:00,1.6568,1.657,1.6567,1.6569,136300000.0
2005-05-05 15:05:00,1.6571,1.6572,1.6569,1.657,136300000.0
2005-05-05 15:06:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-05-05 15:07:00,1.6569,1.6575,1.6569,1.6573,136300000.0
2005-05-05 15:08:00,1.6571,1.6572,1.6568,1.6568,136300000.0
2005-05-05 15:09:00,1.6567,1.6574,1.6567,1.6573,136300000.0
2005-05-05 15:10:00,1.6572,1.6575,1.6569,1.6573,136300000.0
2005-05-05 15:11:00,1.6572,1.6574,1.6567,1.6569,136300000.0
2005-05-05 15:12:00,1.657,1.6571,1.6566,1.6569,136300000.0
2005-05-05 15:13:00,1.6568,1.6569,1.6564,1.6567,136300000.0
2005-05-05 15:14:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2005-05-05 15:15:00,1.6566,1.6573,1.6566,1.6572,136300000.0
2005-05-05 15:16:00,1.6571,1.6577,1.657,1.657,136300000.0
2005-05-05 15:17:00,1.6572,1.6572,1.6566,1.6569,136300000.0
2005-05-05 15:18:00,1.6568,1.657,1.6564,1.6569,136300000.0
2005-05-05 15:19:00,1.6568,1.657,1.6566,1.657,136300000.0
2005-05-05 15:20:00,1.6569,1.6571,1.6569,1.6569,136300000.0
2005-05-05 15:21:00,1.6568,1.657,1.6566,1.6569,136300000.0
2005-05-05 15:22:00,1.657,1.6571,1.6569,1.6571,136300000.0
2005-05-05 15:23:00,1.657,1.657,1.6568,1.6568,136300000.0
2005-05-05 15:24:00,1.6567,1.6569,1.6564,1.6564,136300000.0
2005-05-05 15:25:00,1.6565,1.6566,1.6563,1.6563,136300000.0
2005-05-05 15:26:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2005-05-05 15:27:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2005-05-05 15:28:00,1.6567,1.6571,1.6567,1.6567,136300000.0
2005-05-05 15:29:00,1.6566,1.6572,1.6565,1.6569,136300000.0
2005-05-05 15:30:00,1.657,1.6572,1.6565,1.6565,136300000.0
2005-05-05 15:31:00,1.6564,1.6569,1.6562,1.6565,136300000.0
2005-05-05 15:32:00,1.6566,1.6571,1.6563,1.657,136300000.0
2005-05-05 15:33:00,1.6571,1.6573,1.6568,1.6568,136300000.0
2005-05-05 15:34:00,1.6567,1.6574,1.6567,1.6572,136300000.0
2005-05-05 15:35:00,1.6573,1.6576,1.6571,1.6575,136300000.0
2005-05-05 15:36:00,1.6576,1.6576,1.6573,1.6575,136300000.0
2005-05-05 15:37:00,1.6576,1.6578,1.6575,1.6576,136300000.0
2005-05-05 15:38:00,1.6575,1.6576,1.6572,1.6572,136300000.0
2005-05-05 15:39:00,1.6571,1.6572,1.6569,1.6572,136300000.0
2005-05-05 15:40:00,1.6571,1.6572,1.6568,1.657,136300000.0
2005-05-05 15:41:00,1.6569,1.6572,1.6568,1.6571,136300000.0
2005-05-05 15:42:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-05 15:43:00,1.6568,1.6573,1.6562,1.6563,136300000.0
2005-05-05 15:44:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2005-05-05 15:45:00,1.6559,1.6565,1.6557,1.6563,136300000.0
2005-05-05 15:46:00,1.6564,1.6564,1.6559,1.6559,136300000.0
2005-05-05 15:47:00,1.6558,1.6564,1.6558,1.6562,136300000.0
2005-05-05 15:48:00,1.6563,1.6566,1.6563,1.6564,136300000.0
2005-05-05 15:49:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2005-05-05 15:50:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2005-05-05 15:51:00,1.6564,1.6564,1.656,1.6561,136300000.0
2005-05-05 15:52:00,1.656,1.6562,1.6559,1.6559,136300000.0
2005-05-05 15:53:00,1.6558,1.6562,1.6556,1.6562,136300000.0
2005-05-05 15:54:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2005-05-05 15:55:00,1.6558,1.6558,1.6555,1.6558,136300000.0
2005-05-05 15:56:00,1.6559,1.6562,1.6558,1.6562,136300000.0
2005-05-05 15:57:00,1.6561,1.6562,1.6558,1.656,136300000.0
2005-05-05 15:58:00,1.6561,1.6561,1.656,1.656,136300000.0
2005-05-05 15:59:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2005-05-05 16:00:00,1.6564,1.6567,1.6562,1.6565,136300000.0
2005-05-05 16:01:00,1.6564,1.6566,1.6562,1.6566,136300000.0
2005-05-05 16:02:00,1.6565,1.6569,1.6564,1.6569,136300000.0
2005-05-05 16:03:00,1.657,1.6571,1.6566,1.6567,136300000.0
2005-05-05 16:04:00,1.6566,1.6567,1.6564,1.6564,136300000.0
2005-05-05 16:05:00,1.6565,1.6568,1.656,1.656,136300000.0
2005-05-05 16:06:00,1.6559,1.6565,1.6559,1.6562,136300000.0
2005-05-05 16:07:00,1.6563,1.6568,1.6562,1.6567,136300000.0
2005-05-05 16:08:00,1.6566,1.657,1.6564,1.6569,136300000.0
2005-05-05 16:09:00,1.6567,1.6569,1.6564,1.6564,136300000.0
2005-05-05 16:10:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2005-05-05 16:11:00,1.6566,1.6566,1.6562,1.6564,136300000.0
2005-05-05 16:12:00,1.6567,1.6567,1.6563,1.6565,136300000.0
2005-05-05 16:13:00,1.657,1.657,1.6565,1.6565,136300000.0
2005-05-05 16:14:00,1.6566,1.6574,1.6565,1.6572,136300000.0
2005-05-05 16:15:00,1.6571,1.6579,1.657,1.6576,136300000.0
2005-05-05 16:16:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2005-05-05 16:17:00,1.6577,1.6578,1.6569,1.6571,136300000.0
2005-05-05 16:18:00,1.657,1.6573,1.6569,1.657,136300000.0
2005-05-05 16:19:00,1.6572,1.6574,1.6567,1.6573,136300000.0
2005-05-05 16:20:00,1.6571,1.6573,1.657,1.6571,136300000.0
2005-05-05 16:21:00,1.657,1.6578,1.657,1.6576,136300000.0
2005-05-05 16:22:00,1.658,1.658,1.6575,1.6576,136300000.0
2005-05-05 16:23:00,1.6575,1.6583,1.6575,1.6579,136300000.0
2005-05-05 16:24:00,1.6581,1.6583,1.6576,1.6577,136300000.0
2005-05-05 16:25:00,1.6579,1.6583,1.6578,1.6581,136300000.0
2005-05-05 16:26:00,1.6582,1.6584,1.6579,1.6581,136300000.0
2005-05-05 16:27:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2005-05-05 16:28:00,1.6583,1.6584,1.658,1.6582,136300000.0
2005-05-05 16:29:00,1.6581,1.6587,1.6581,1.6584,136300000.0
2005-05-05 16:30:00,1.6585,1.6587,1.6577,1.6577,136300000.0
2005-05-05 16:31:00,1.6575,1.6578,1.6574,1.6575,136300000.0
2005-05-05 16:32:00,1.6579,1.6579,1.6575,1.6577,136300000.0
2005-05-05 16:33:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2005-05-05 16:34:00,1.6575,1.6575,1.657,1.657,136300000.0
2005-05-05 16:35:00,1.6574,1.6576,1.6571,1.6571,136300000.0
2005-05-05 16:36:00,1.6573,1.6573,1.6569,1.6569,136300000.0
2005-05-05 16:37:00,1.6567,1.6568,1.6562,1.6566,136300000.0
2005-05-05 16:38:00,1.6565,1.6566,1.6558,1.6561,136300000.0
2005-05-05 16:39:00,1.6562,1.6562,1.656,1.6561,136300000.0
2005-05-05 16:40:00,1.6562,1.6562,1.6559,1.6562,136300000.0
2005-05-05 16:41:00,1.6561,1.6562,1.6559,1.656,136300000.0
2005-05-05 16:42:00,1.6561,1.6562,1.6559,1.6561,136300000.0
2005-05-05 16:43:00,1.656,1.6561,1.6558,1.6561,136300000.0
2005-05-05 16:44:00,1.656,1.656,1.6557,1.6559,136300000.0
2005-05-05 16:45:00,1.656,1.6564,1.6559,1.6562,136300000.0
2005-05-05 16:46:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2005-05-05 16:47:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-05-05 16:48:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2005-05-05 16:49:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-05-05 16:50:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2005-05-05 16:51:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2005-05-05 16:52:00,1.656,1.6562,1.6557,1.6558,136300000.0
2005-05-05 16:53:00,1.6556,1.6558,1.6551,1.6556,136300000.0
2005-05-05 16:54:00,1.6551,1.6552,1.655,1.655,136300000.0
2005-05-05 16:55:00,1.6553,1.6555,1.6553,1.6553,136300000.0
2005-05-05 16:56:00,1.6554,1.6557,1.6554,1.6554,136300000.0
2005-05-05 16:57:00,1.6553,1.6559,1.6553,1.6556,136300000.0
2005-05-05 16:58:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-05-05 16:59:00,1.6557,1.6559,1.6555,1.6556,136300000.0
2005-05-05 17:00:00,1.6557,1.6558,1.6552,1.6553,136300000.0
2005-05-05 17:01:00,1.6552,1.6555,1.6549,1.6552,136300000.0
2005-05-05 17:02:00,1.6551,1.6553,1.6549,1.6552,136300000.0
2005-05-05 17:03:00,1.6551,1.6553,1.6547,1.6553,136300000.0
2005-05-05 17:04:00,1.6551,1.6554,1.6551,1.6553,136300000.0
2005-05-05 17:05:00,1.6554,1.6554,1.655,1.655,136300000.0
2005-05-05 17:06:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2005-05-05 17:07:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2005-05-05 17:08:00,1.6552,1.6554,1.6551,1.6553,136300000.0
2005-05-05 17:09:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2005-05-05 17:10:00,1.6552,1.6552,1.6549,1.655,136300000.0
2005-05-05 17:11:00,1.6549,1.6552,1.6549,1.655,136300000.0
2005-05-05 17:12:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-05 17:13:00,1.6552,1.6552,1.6551,1.6552,136300000.0
2005-05-05 17:14:00,1.6551,1.6552,1.655,1.655,136300000.0
2005-05-05 17:15:00,1.6552,1.6555,1.6551,1.6553,136300000.0
2005-05-05 17:16:00,1.6554,1.6557,1.6552,1.6557,136300000.0
2005-05-05 17:17:00,1.6556,1.6562,1.6556,1.6557,136300000.0
2005-05-05 17:18:00,1.6558,1.6561,1.6557,1.6558,136300000.0
2005-05-05 17:19:00,1.656,1.6561,1.6558,1.6561,136300000.0
2005-05-05 17:20:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2005-05-05 17:21:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-05-05 17:22:00,1.6559,1.656,1.6556,1.6556,136300000.0
2005-05-05 17:23:00,1.6555,1.6556,1.6551,1.6551,136300000.0
2005-05-05 17:24:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2005-05-05 17:25:00,1.6557,1.6559,1.6556,1.6556,136300000.0
2005-05-05 17:26:00,1.6555,1.6558,1.6554,1.6558,136300000.0
2005-05-05 17:27:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2005-05-05 17:28:00,1.6557,1.656,1.6554,1.656,136300000.0
2005-05-05 17:29:00,1.6561,1.6562,1.6559,1.6561,136300000.0
2005-05-05 17:30:00,1.656,1.6562,1.6559,1.6562,136300000.0
2005-05-05 17:31:00,1.6561,1.6562,1.6556,1.6557,136300000.0
2005-05-05 17:32:00,1.6559,1.6561,1.6555,1.6561,136300000.0
2005-05-05 17:33:00,1.656,1.6561,1.6556,1.6557,136300000.0
2005-05-05 17:34:00,1.6558,1.6562,1.6558,1.6561,136300000.0
2005-05-05 17:35:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-05-05 17:36:00,1.6559,1.6561,1.6556,1.6558,136300000.0
2005-05-05 17:37:00,1.6559,1.6565,1.6556,1.6559,136300000.0
2005-05-05 17:38:00,1.656,1.6562,1.6557,1.6557,136300000.0
2005-05-05 17:39:00,1.6558,1.6563,1.6557,1.6562,136300000.0
2005-05-05 17:40:00,1.6563,1.6563,1.6556,1.6561,136300000.0
2005-05-05 17:41:00,1.6562,1.6563,1.6559,1.656,136300000.0
2005-05-05 17:42:00,1.6559,1.656,1.6559,1.6559,136300000.0
2005-05-05 17:43:00,1.6557,1.6559,1.6555,1.6559,136300000.0
2005-05-05 17:44:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2005-05-05 17:45:00,1.6556,1.6559,1.6556,1.6556,136300000.0
2005-05-05 17:46:00,1.6555,1.6558,1.6554,1.6556,136300000.0
2005-05-05 17:47:00,1.6555,1.6558,1.6555,1.6556,136300000.0
2005-05-05 17:48:00,1.6555,1.6557,1.6552,1.6552,136300000.0
2005-05-05 17:49:00,1.6553,1.6557,1.6552,1.6552,136300000.0
2005-05-05 17:50:00,1.655,1.6555,1.655,1.6554,136300000.0
2005-05-05 17:51:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2005-05-05 17:52:00,1.6557,1.6558,1.6553,1.6556,136300000.0
2005-05-05 17:53:00,1.6555,1.6557,1.6553,1.6553,136300000.0
2005-05-05 17:54:00,1.6555,1.6557,1.6554,1.6557,136300000.0
2005-05-05 17:55:00,1.6558,1.656,1.6556,1.6557,136300000.0
2005-05-05 17:56:00,1.6555,1.6561,1.6555,1.6559,136300000.0
2005-05-05 17:57:00,1.6558,1.6559,1.6556,1.6558,136300000.0
2005-05-05 17:58:00,1.6556,1.6559,1.6554,1.6558,136300000.0
2005-05-05 17:59:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2005-05-05 18:00:00,1.6559,1.656,1.6558,1.6558,136300000.0
2005-05-05 18:01:00,1.6559,1.6561,1.6558,1.6561,136300000.0
2005-05-05 18:02:00,1.6562,1.6563,1.656,1.6563,136300000.0
2005-05-05 18:03:00,1.6562,1.6565,1.6562,1.6565,136300000.0
2005-05-05 18:04:00,1.6562,1.6563,1.6559,1.6561,136300000.0
2005-05-05 18:05:00,1.6562,1.6564,1.6561,1.6564,136300000.0
2005-05-05 18:06:00,1.6563,1.6566,1.6563,1.6564,136300000.0
2005-05-05 18:07:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2005-05-05 18:08:00,1.6565,1.6565,1.6559,1.6562,136300000.0
2005-05-05 18:09:00,1.6561,1.6561,1.656,1.656,136300000.0
2005-05-05 18:10:00,1.6561,1.6561,1.656,1.6561,136300000.0
2005-05-05 18:11:00,1.6562,1.6563,1.6557,1.6558,136300000.0
2005-05-05 18:12:00,1.6556,1.656,1.6556,1.6559,136300000.0
2005-05-05 18:13:00,1.6561,1.6562,1.6557,1.6557,136300000.0
2005-05-05 18:14:00,1.6558,1.6561,1.6556,1.6557,136300000.0
2005-05-05 18:15:00,1.6561,1.6561,1.6556,1.6558,136300000.0
2005-05-05 18:16:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-05-05 18:17:00,1.6556,1.6557,1.6551,1.6557,136300000.0
2005-05-05 18:18:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2005-05-05 18:19:00,1.6558,1.656,1.6556,1.6559,136300000.0
2005-05-05 18:20:00,1.656,1.656,1.6557,1.6558,136300000.0
2005-05-05 18:21:00,1.6559,1.6559,1.6557,1.6558,136300000.0
2005-05-05 18:22:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2005-05-05 18:24:00,1.656,1.656,1.6559,1.656,136300000.0
2005-05-05 18:26:00,1.6561,1.6564,1.6557,1.6562,136300000.0
2005-05-05 18:27:00,1.6561,1.6564,1.6561,1.6563,136300000.0
2005-05-05 18:28:00,1.6562,1.6563,1.656,1.6561,136300000.0
2005-05-05 18:29:00,1.656,1.6561,1.6559,1.6559,136300000.0
2005-05-05 18:30:00,1.6558,1.6559,1.6556,1.6557,136300000.0
2005-05-05 18:31:00,1.6556,1.6562,1.6556,1.656,136300000.0
2005-05-05 18:32:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-05-05 18:33:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2005-05-05 18:34:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2005-05-05 18:35:00,1.6554,1.6554,1.655,1.6553,136300000.0
2005-05-05 18:36:00,1.6554,1.6556,1.6551,1.6551,136300000.0
2005-05-05 18:37:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-05-05 18:38:00,1.6555,1.657,1.6555,1.6563,136300000.0
2005-05-05 18:39:00,1.6562,1.6565,1.6556,1.6558,136300000.0
2005-05-05 18:40:00,1.6566,1.6568,1.6562,1.6568,136300000.0
2005-05-05 18:41:00,1.6566,1.6567,1.6562,1.6565,136300000.0
2005-05-05 18:42:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-05-05 18:43:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2005-05-05 18:44:00,1.6566,1.6569,1.6561,1.6564,136300000.0
2005-05-05 18:45:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2005-05-05 18:46:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2005-05-05 18:47:00,1.6565,1.6567,1.6565,1.6565,136300000.0
2005-05-05 18:48:00,1.6566,1.6571,1.6557,1.6569,136300000.0
2005-05-05 18:49:00,1.6571,1.6572,1.6561,1.6572,136300000.0
2005-05-05 18:50:00,1.6571,1.6572,1.6561,1.6562,136300000.0
2005-05-05 18:51:00,1.6561,1.6568,1.6561,1.6568,136300000.0
2005-05-05 18:52:00,1.6569,1.657,1.6564,1.6566,136300000.0
2005-05-05 18:53:00,1.6567,1.6568,1.6565,1.6568,136300000.0
2005-05-05 18:54:00,1.657,1.6572,1.657,1.6571,136300000.0
2005-05-05 18:55:00,1.657,1.657,1.6565,1.6566,136300000.0
2005-05-05 18:56:00,1.6565,1.6566,1.6564,1.6566,136300000.0
2005-05-05 18:57:00,1.6565,1.6569,1.6563,1.6569,136300000.0
2005-05-05 18:58:00,1.6565,1.657,1.6563,1.6565,136300000.0
2005-05-05 18:59:00,1.6564,1.6568,1.6564,1.6564,136300000.0
2005-05-05 19:00:00,1.657,1.6572,1.6563,1.6568,136300000.0
2005-05-05 19:01:00,1.6567,1.6574,1.6567,1.6574,136300000.0
2005-05-05 19:02:00,1.6575,1.6578,1.657,1.6572,136300000.0
2005-05-05 19:03:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2005-05-05 19:04:00,1.657,1.6572,1.6569,1.6569,136300000.0
2005-05-05 19:05:00,1.657,1.6572,1.6569,1.6572,136300000.0
2005-05-05 19:06:00,1.6574,1.6584,1.6572,1.6579,136300000.0
2005-05-05 19:07:00,1.658,1.6585,1.658,1.6582,136300000.0
2005-05-05 19:08:00,1.6581,1.6582,1.6577,1.6577,136300000.0
2005-05-05 19:09:00,1.6576,1.6578,1.6574,1.6576,136300000.0
2005-05-05 19:10:00,1.6578,1.6581,1.6577,1.658,136300000.0
2005-05-05 19:11:00,1.6581,1.6582,1.6571,1.6572,136300000.0
2005-05-05 19:12:00,1.6569,1.6577,1.6569,1.6574,136300000.0
2005-05-05 19:13:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-05-05 19:14:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2005-05-05 19:15:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2005-05-05 19:16:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2005-05-05 19:17:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-05-05 19:18:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-05 19:19:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-05 19:20:00,1.6569,1.6574,1.6569,1.6572,136300000.0
2005-05-05 19:21:00,1.6571,1.6572,1.6569,1.6571,136300000.0
2005-05-05 19:22:00,1.6572,1.6572,1.6569,1.6569,136300000.0
2005-05-05 19:23:00,1.657,1.6571,1.6568,1.6571,136300000.0
2005-05-05 19:24:00,1.6572,1.6572,1.6567,1.6569,136300000.0
2005-05-05 19:25:00,1.6568,1.657,1.6566,1.6566,136300000.0
2005-05-05 19:26:00,1.6567,1.6575,1.6566,1.6572,136300000.0
2005-05-05 19:27:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-05 19:28:00,1.6575,1.6578,1.6574,1.6574,136300000.0
2005-05-05 19:29:00,1.6575,1.6577,1.6572,1.6572,136300000.0
2005-05-05 19:30:00,1.657,1.6572,1.6566,1.6568,136300000.0
2005-05-05 19:31:00,1.6569,1.657,1.6562,1.6565,136300000.0
2005-05-05 19:32:00,1.6565,1.6568,1.6564,1.6568,136300000.0
2005-05-05 19:33:00,1.6567,1.6567,1.6558,1.6565,136300000.0
2005-05-05 19:34:00,1.6566,1.6568,1.6562,1.6562,136300000.0
2005-05-05 19:35:00,1.656,1.6564,1.6559,1.6562,136300000.0
2005-05-05 19:36:00,1.656,1.6565,1.6558,1.6565,136300000.0
2005-05-05 19:37:00,1.6566,1.6567,1.6561,1.6565,136300000.0
2005-05-05 19:38:00,1.6564,1.6571,1.6563,1.6568,136300000.0
2005-05-05 19:39:00,1.6569,1.657,1.6566,1.6567,136300000.0
2005-05-05 19:40:00,1.6566,1.6569,1.6563,1.6563,136300000.0
2005-05-05 19:41:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2005-05-05 19:42:00,1.6571,1.6572,1.6568,1.6571,136300000.0
2005-05-05 19:43:00,1.6572,1.6577,1.6572,1.6574,136300000.0
2005-05-05 19:44:00,1.6572,1.658,1.6572,1.6577,136300000.0
2005-05-05 19:45:00,1.6576,1.6581,1.6575,1.6581,136300000.0
2005-05-05 19:46:00,1.6583,1.6587,1.6581,1.6582,136300000.0
2005-05-05 19:47:00,1.6581,1.6585,1.6579,1.6585,136300000.0
2005-05-05 19:48:00,1.6584,1.6584,1.6578,1.6578,136300000.0
2005-05-05 19:49:00,1.6577,1.6577,1.6574,1.6575,136300000.0
2005-05-05 19:50:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-05-05 19:51:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2005-05-05 19:52:00,1.6576,1.6581,1.6575,1.6579,136300000.0
2005-05-05 19:53:00,1.658,1.658,1.6577,1.6577,136300000.0
2005-05-05 19:54:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2005-05-05 19:55:00,1.6578,1.658,1.6578,1.6579,136300000.0
2005-05-05 19:56:00,1.658,1.6581,1.6578,1.6579,136300000.0
2005-05-05 19:57:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2005-05-05 19:58:00,1.6577,1.6581,1.6577,1.6581,136300000.0
2005-05-05 19:59:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-05-05 20:00:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-05 20:01:00,1.658,1.6583,1.658,1.6582,136300000.0
2005-05-05 20:02:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2005-05-05 20:03:00,1.6581,1.6582,1.658,1.6582,136300000.0
2005-05-05 20:04:00,1.6581,1.6583,1.658,1.658,136300000.0
2005-05-05 20:05:00,1.6581,1.6581,1.6577,1.6578,136300000.0
2005-05-05 20:06:00,1.6579,1.6581,1.6577,1.6579,136300000.0
2005-05-05 20:07:00,1.6578,1.6583,1.6575,1.6577,136300000.0
2005-05-05 20:08:00,1.6579,1.6579,1.6577,1.6579,136300000.0
2005-05-05 20:09:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2005-05-05 20:10:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2005-05-05 20:11:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2005-05-05 20:12:00,1.6583,1.6584,1.6581,1.6582,136300000.0
2005-05-05 20:13:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2005-05-05 20:14:00,1.6585,1.6585,1.658,1.6582,136300000.0
2005-05-05 20:15:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-05 20:17:00,1.6582,1.6582,1.6579,1.6581,136300000.0
2005-05-05 20:18:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-05-05 20:19:00,1.6581,1.6582,1.6579,1.658,136300000.0
2005-05-05 20:20:00,1.6581,1.6582,1.658,1.6582,136300000.0
2005-05-05 20:21:00,1.6583,1.6584,1.6581,1.6582,136300000.0
2005-05-05 20:22:00,1.6583,1.6583,1.658,1.6583,136300000.0
2005-05-05 20:23:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2005-05-05 20:24:00,1.6582,1.6584,1.6581,1.6582,136300000.0
2005-05-05 20:25:00,1.6581,1.6584,1.6581,1.6584,136300000.0
2005-05-05 20:26:00,1.6584,1.6585,1.6582,1.6583,136300000.0
2005-05-05 20:27:00,1.6582,1.6585,1.6581,1.6581,136300000.0
2005-05-05 20:28:00,1.658,1.6581,1.6579,1.6579,136300000.0
2005-05-05 20:29:00,1.658,1.658,1.6579,1.658,136300000.0
2005-05-05 20:30:00,1.6581,1.6581,1.6577,1.6578,136300000.0
2005-05-05 20:32:00,1.6579,1.6579,1.6577,1.6579,136300000.0
2005-05-05 20:33:00,1.6578,1.6582,1.6577,1.6577,136300000.0
2005-05-05 20:34:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-05 20:35:00,1.6578,1.6584,1.6578,1.6582,136300000.0
2005-05-05 20:36:00,1.658,1.6585,1.6579,1.6579,136300000.0
2005-05-05 20:37:00,1.6585,1.6587,1.658,1.6583,136300000.0
2005-05-05 20:38:00,1.6585,1.6587,1.6584,1.6585,136300000.0
2005-05-05 20:39:00,1.6584,1.6585,1.6581,1.6583,136300000.0
2005-05-05 20:40:00,1.6582,1.6583,1.658,1.6581,136300000.0
2005-05-05 20:41:00,1.6582,1.6585,1.6582,1.6582,136300000.0
2005-05-05 20:42:00,1.6581,1.6582,1.658,1.6582,136300000.0
2005-05-05 20:43:00,1.6584,1.6584,1.658,1.6581,136300000.0
2005-05-05 20:44:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-05-05 20:45:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2005-05-05 20:46:00,1.658,1.6581,1.6578,1.658,136300000.0
2005-05-05 20:47:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2005-05-05 20:48:00,1.658,1.658,1.6578,1.6578,136300000.0
2005-05-05 20:49:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2005-05-05 20:50:00,1.6576,1.6577,1.6574,1.6576,136300000.0
2005-05-05 20:51:00,1.6579,1.658,1.6577,1.6578,136300000.0
2005-05-05 20:52:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-05 20:53:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-05 20:54:00,1.6577,1.658,1.6576,1.658,136300000.0
2005-05-05 20:55:00,1.6579,1.6579,1.6575,1.6576,136300000.0
2005-05-05 20:56:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-05 20:57:00,1.6576,1.6576,1.6572,1.6574,136300000.0
2005-05-05 20:58:00,1.6572,1.6577,1.6572,1.6575,136300000.0
2005-05-05 20:59:00,1.6574,1.6581,1.6572,1.6581,136300000.0
2005-05-05 21:00:00,1.658,1.6582,1.658,1.658,136300000.0
2005-05-05 21:01:00,1.6578,1.6583,1.6578,1.6583,136300000.0
2005-05-05 21:02:00,1.6584,1.6587,1.6583,1.6584,136300000.0
2005-05-05 21:03:00,1.6583,1.6588,1.6583,1.6585,136300000.0
2005-05-05 21:04:00,1.6586,1.659,1.6586,1.6587,136300000.0
2005-05-05 21:05:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-05 21:08:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-05-05 21:09:00,1.6587,1.659,1.6587,1.659,136300000.0
2005-05-05 21:10:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2005-05-05 21:11:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-05-05 21:12:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-05-05 21:13:00,1.659,1.6592,1.6588,1.659,136300000.0
2005-05-05 21:14:00,1.6591,1.6597,1.6589,1.6597,136300000.0
2005-05-05 21:15:00,1.6594,1.6595,1.659,1.6594,136300000.0
2005-05-05 21:16:00,1.6592,1.6595,1.6592,1.6592,136300000.0
2005-05-05 21:17:00,1.6594,1.6595,1.6591,1.6595,136300000.0
2005-05-05 21:18:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2005-05-05 21:19:00,1.6595,1.6596,1.6592,1.6592,136300000.0
2005-05-05 21:20:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-05-05 21:21:00,1.6595,1.6596,1.6592,1.6594,136300000.0
2005-05-05 21:22:00,1.6595,1.6595,1.659,1.6591,136300000.0
2005-05-05 21:23:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2005-05-05 21:24:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-05-05 21:25:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2005-05-05 21:26:00,1.6594,1.6594,1.659,1.659,136300000.0
2005-05-05 21:27:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-05-05 21:28:00,1.6594,1.6594,1.659,1.6591,136300000.0
2005-05-05 21:29:00,1.6592,1.6594,1.6587,1.6587,136300000.0
2005-05-05 21:30:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-05 21:31:00,1.659,1.6592,1.6588,1.6591,136300000.0
2005-05-05 21:32:00,1.6589,1.6591,1.6588,1.6588,136300000.0
2005-05-05 21:33:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-05-05 21:34:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2005-05-05 21:35:00,1.659,1.6594,1.659,1.6592,136300000.0
2005-05-05 21:38:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-05 21:42:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-05-05 21:44:00,1.6592,1.6592,1.6589,1.659,136300000.0
2005-05-05 21:45:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-05 21:46:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-05 21:47:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-05-05 21:49:00,1.659,1.6592,1.659,1.6591,136300000.0
2005-05-05 21:50:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-05 21:51:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2005-05-05 21:52:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-05 21:54:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-05 21:55:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2005-05-05 21:56:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-05-05 21:59:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-05 22:03:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-05 22:05:00,1.6595,1.6596,1.6592,1.6592,136300000.0
2005-05-05 22:06:00,1.659,1.6595,1.659,1.6592,136300000.0
2005-05-05 22:07:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-05-05 22:08:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2005-05-05 22:12:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2005-05-05 22:13:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-05-05 22:14:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2005-05-05 22:15:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2005-05-05 22:16:00,1.6596,1.6601,1.6596,1.66,136300000.0
2005-05-05 22:17:00,1.6601,1.6601,1.6599,1.66,136300000.0
2005-05-05 22:18:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2005-05-05 22:19:00,1.66,1.66,1.66,1.66,136300000.0
2005-05-05 22:21:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2005-05-05 22:22:00,1.6598,1.6599,1.6592,1.6592,136300000.0
2005-05-05 22:23:00,1.6588,1.659,1.6588,1.659,136300000.0
2005-05-05 22:24:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-05 22:25:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2005-05-05 22:26:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-05 22:27:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-05-05 22:28:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-05 22:29:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-05 22:30:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-05 22:31:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2005-05-05 22:32:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-05-05 22:33:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2005-05-05 22:34:00,1.6583,1.6586,1.6582,1.6583,136300000.0
2005-05-05 22:35:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2005-05-05 22:36:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-05 22:37:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-05-05 22:41:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2005-05-05 22:42:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-05 22:43:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-05-05 22:44:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2005-05-05 22:45:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2005-05-05 22:46:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-05 22:47:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-05-05 22:48:00,1.659,1.6591,1.6589,1.6591,136300000.0
2005-05-05 22:49:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-05 22:51:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-05 22:53:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-05-05 22:54:00,1.659,1.659,1.659,1.659,136300000.0
2005-05-05 22:55:00,1.6591,1.6596,1.659,1.6595,136300000.0
2005-05-05 22:56:00,1.659,1.6595,1.659,1.6595,136300000.0
2005-05-05 22:57:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-05 22:58:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-05 22:59:00,1.6594,1.6595,1.6588,1.6588,136300000.0
2005-05-05 23:00:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2005-05-05 23:01:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-05 23:02:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2005-05-05 23:03:00,1.659,1.659,1.6589,1.659,136300000.0
2005-05-05 23:04:00,1.6591,1.6591,1.6588,1.659,136300000.0
2005-05-05 23:05:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2005-05-05 23:06:00,1.6589,1.6591,1.6589,1.659,136300000.0
2005-05-05 23:07:00,1.6576,1.6589,1.6576,1.6587,136300000.0
2005-05-05 23:08:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-05-05 23:09:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-05-05 23:10:00,1.6583,1.6587,1.6583,1.6583,136300000.0
2005-05-05 23:11:00,1.6581,1.6585,1.6581,1.6584,136300000.0
2005-05-05 23:12:00,1.6585,1.6585,1.6581,1.6583,136300000.0
2005-05-05 23:14:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-05 23:15:00,1.6582,1.6586,1.6582,1.6586,136300000.0
2005-05-05 23:16:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-05 23:17:00,1.6585,1.6586,1.6585,1.6585,136300000.0
2005-05-05 23:18:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2005-05-05 23:19:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-05 23:20:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2005-05-05 23:21:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-05 23:22:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2005-05-05 23:23:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-05-05 23:24:00,1.6586,1.6589,1.6585,1.6585,136300000.0
2005-05-05 23:28:00,1.6584,1.6585,1.6581,1.6581,136300000.0
2005-05-05 23:29:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-05-05 23:30:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-05 23:31:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-05 23:33:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-05-05 23:39:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2005-05-05 23:43:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-05 23:44:00,1.6579,1.658,1.6579,1.658,136300000.0
2005-05-05 23:45:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2005-05-05 23:46:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-05 23:47:00,1.6578,1.6582,1.6577,1.6582,136300000.0
2005-05-05 23:48:00,1.6583,1.6584,1.6581,1.6583,136300000.0
2005-05-05 23:49:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2005-05-05 23:51:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-05-05 23:53:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-05 23:54:00,1.6583,1.6589,1.6583,1.6588,136300000.0
2005-05-05 23:55:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-05-05 23:56:00,1.6588,1.659,1.6588,1.659,136300000.0
2005-05-05 23:57:00,1.6591,1.6595,1.6591,1.6595,136300000.0
2005-05-05 23:58:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-05 23:59:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-06 00:00:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2005-05-06 00:01:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-06 00:02:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-05-06 00:03:00,1.6592,1.6599,1.6592,1.6599,136300000.0
2005-05-06 00:04:00,1.66,1.66,1.6597,1.6597,136300000.0
2005-05-06 00:05:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2005-05-06 00:06:00,1.6592,1.6598,1.6592,1.6597,136300000.0
2005-05-06 00:07:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2005-05-06 00:09:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2005-05-06 00:10:00,1.6597,1.6597,1.6594,1.6596,136300000.0
2005-05-06 00:11:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-05-06 00:12:00,1.6597,1.6603,1.6597,1.6603,136300000.0
2005-05-06 00:13:00,1.6604,1.661,1.6604,1.6609,136300000.0
2005-05-06 00:14:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-05-06 00:21:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-06 00:22:00,1.661,1.661,1.6607,1.661,136300000.0
2005-05-06 00:23:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-06 00:24:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-05-06 00:26:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-06 00:28:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-05-06 00:29:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-05-06 00:30:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-06 00:33:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-05-06 00:37:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-06 00:38:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-05-06 00:40:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-05-06 00:41:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-06 00:42:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-05-06 00:43:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-05-06 00:44:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-05-06 00:45:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-05-06 00:46:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2005-05-06 00:47:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2005-05-06 00:48:00,1.6606,1.661,1.6604,1.6605,136300000.0
2005-05-06 00:49:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2005-05-06 00:50:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-05-06 00:51:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2005-05-06 00:53:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2005-05-06 00:54:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-05-06 00:55:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2005-05-06 00:56:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-05-06 00:57:00,1.6603,1.6606,1.6601,1.6604,136300000.0
2005-05-06 00:59:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2005-05-06 01:00:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-05-06 01:01:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2005-05-06 01:02:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-05-06 01:03:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-05-06 01:04:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-05-06 01:05:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-05-06 01:06:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-05-06 01:07:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2005-05-06 01:08:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2005-05-06 01:09:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-05-06 01:10:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2005-05-06 01:11:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2005-05-06 01:13:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-05-06 01:14:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-05-06 01:15:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2005-05-06 01:16:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-05-06 01:17:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2005-05-06 01:18:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2005-05-06 01:19:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-06 01:22:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-05-06 01:23:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2005-05-06 01:24:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2005-05-06 01:25:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2005-05-06 01:26:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2005-05-06 01:27:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2005-05-06 01:28:00,1.6602,1.6602,1.66,1.6601,136300000.0
2005-05-06 01:29:00,1.6602,1.6603,1.66,1.6601,136300000.0
2005-05-06 01:30:00,1.6603,1.6603,1.66,1.6602,136300000.0
2005-05-06 01:31:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2005-05-06 01:32:00,1.6602,1.6602,1.66,1.6601,136300000.0
2005-05-06 01:33:00,1.66,1.66,1.66,1.66,136300000.0
2005-05-06 01:34:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2005-05-06 01:35:00,1.66,1.6601,1.6599,1.6601,136300000.0
2005-05-06 01:36:00,1.66,1.6603,1.66,1.6602,136300000.0
2005-05-06 01:37:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2005-05-06 01:38:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2005-05-06 01:39:00,1.66,1.6601,1.6599,1.6601,136300000.0
2005-05-06 01:40:00,1.66,1.66,1.6597,1.6597,136300000.0
2005-05-06 01:41:00,1.6596,1.6599,1.6594,1.6599,136300000.0
2005-05-06 01:42:00,1.66,1.66,1.6599,1.6599,136300000.0
2005-05-06 01:43:00,1.66,1.66,1.6598,1.6598,136300000.0
2005-05-06 01:44:00,1.6597,1.6599,1.6596,1.6596,136300000.0
2005-05-06 01:45:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2005-05-06 01:46:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-05-06 01:47:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2005-05-06 01:48:00,1.6595,1.6596,1.6591,1.6594,136300000.0
2005-05-06 01:49:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-06 01:50:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2005-05-06 01:51:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-05-06 01:52:00,1.6595,1.6597,1.6594,1.6597,136300000.0
2005-05-06 01:53:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2005-05-06 01:54:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2005-05-06 01:55:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-05-06 01:56:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2005-05-06 01:57:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-06 01:59:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-06 02:02:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-05-06 02:03:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2005-05-06 02:04:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-06 02:05:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2005-05-06 02:06:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2005-05-06 02:07:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2005-05-06 02:08:00,1.6592,1.6595,1.6591,1.6591,136300000.0
2005-05-06 02:09:00,1.659,1.659,1.659,1.659,136300000.0
2005-05-06 02:10:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-05-06 02:11:00,1.6591,1.6592,1.659,1.6591,136300000.0
2005-05-06 02:12:00,1.659,1.659,1.659,1.659,136300000.0
2005-05-06 02:13:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-06 02:14:00,1.6589,1.6592,1.6588,1.6592,136300000.0
2005-05-06 02:16:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-06 02:17:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2005-05-06 02:18:00,1.66,1.66,1.6592,1.6592,136300000.0
2005-05-06 02:19:00,1.6595,1.6596,1.6592,1.6596,136300000.0
2005-05-06 02:20:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2005-05-06 02:21:00,1.6595,1.6596,1.6592,1.6595,136300000.0
2005-05-06 02:22:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2005-05-06 02:23:00,1.6592,1.6595,1.6592,1.6592,136300000.0
2005-05-06 02:24:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-06 02:25:00,1.6591,1.6594,1.659,1.6592,136300000.0
2005-05-06 02:26:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-05-06 02:27:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-05-06 02:28:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-05-06 02:29:00,1.6592,1.6592,1.6588,1.6588,136300000.0
2005-05-06 02:30:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2005-05-06 02:31:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2005-05-06 02:32:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2005-05-06 02:33:00,1.6586,1.6589,1.6585,1.6586,136300000.0
2005-05-06 02:34:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2005-05-06 02:35:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-06 02:36:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-05-06 02:37:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-06 02:38:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-05-06 02:39:00,1.6589,1.659,1.6586,1.6588,136300000.0
2005-05-06 02:40:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-06 02:41:00,1.6588,1.6591,1.6588,1.659,136300000.0
2005-05-06 02:42:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2005-05-06 02:43:00,1.6586,1.6589,1.6584,1.6584,136300000.0
2005-05-06 02:44:00,1.6583,1.6586,1.6581,1.6586,136300000.0
2005-05-06 02:45:00,1.6588,1.659,1.6583,1.6587,136300000.0
2005-05-06 02:46:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2005-05-06 02:47:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2005-05-06 02:48:00,1.6585,1.6588,1.6585,1.6587,136300000.0
2005-05-06 02:49:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2005-05-06 02:50:00,1.6588,1.659,1.6586,1.6589,136300000.0
2005-05-06 02:51:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2005-05-06 02:52:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-05-06 02:53:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-06 02:54:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2005-05-06 02:55:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2005-05-06 02:56:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-05-06 02:57:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2005-05-06 02:58:00,1.6587,1.659,1.6585,1.6587,136300000.0
2005-05-06 02:59:00,1.6586,1.6591,1.6585,1.6589,136300000.0
2005-05-06 03:00:00,1.6588,1.659,1.6588,1.659,136300000.0
2005-05-06 03:01:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-06 03:02:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-06 03:03:00,1.659,1.659,1.6587,1.6588,136300000.0
2005-05-06 03:04:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-05-06 03:05:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2005-05-06 03:06:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2005-05-06 03:07:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2005-05-06 03:09:00,1.6585,1.6586,1.6581,1.6585,136300000.0
2005-05-06 03:10:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2005-05-06 03:11:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-05-06 03:12:00,1.6582,1.6582,1.658,1.658,136300000.0
2005-05-06 03:13:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2005-05-06 03:14:00,1.6581,1.6583,1.6578,1.6582,136300000.0
2005-05-06 03:15:00,1.6584,1.6585,1.6582,1.6583,136300000.0
2005-05-06 03:16:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2005-05-06 03:17:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2005-05-06 03:18:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-06 03:19:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2005-05-06 03:20:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-06 03:21:00,1.6585,1.6588,1.6585,1.6587,136300000.0
2005-05-06 03:22:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2005-05-06 03:23:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2005-05-06 03:24:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-05-06 03:25:00,1.6584,1.6586,1.6584,1.6585,136300000.0
2005-05-06 03:26:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-05-06 03:27:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2005-05-06 03:28:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-06 03:29:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2005-05-06 03:30:00,1.6586,1.66,1.6586,1.6594,136300000.0
2005-05-06 03:31:00,1.659,1.661,1.659,1.6607,136300000.0
2005-05-06 03:32:00,1.6606,1.6606,1.6598,1.6601,136300000.0
2005-05-06 03:33:00,1.66,1.6602,1.66,1.6601,136300000.0
2005-05-06 03:34:00,1.6602,1.6602,1.6598,1.66,136300000.0
2005-05-06 03:35:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2005-05-06 03:36:00,1.6604,1.6604,1.6596,1.6599,136300000.0
2005-05-06 03:37:00,1.66,1.66,1.6596,1.6596,136300000.0
2005-05-06 03:38:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-05-06 03:39:00,1.6601,1.6602,1.6598,1.6602,136300000.0
2005-05-06 03:40:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2005-05-06 03:41:00,1.66,1.6602,1.6599,1.6601,136300000.0
2005-05-06 03:42:00,1.6602,1.6604,1.66,1.6604,136300000.0
2005-05-06 03:43:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2005-05-06 03:44:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2005-05-06 03:45:00,1.66,1.6603,1.66,1.6603,136300000.0
2005-05-06 03:46:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-05-06 03:47:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2005-05-06 03:48:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2005-05-06 03:49:00,1.6603,1.6603,1.66,1.6601,136300000.0
2005-05-06 03:50:00,1.6603,1.6603,1.66,1.6601,136300000.0
2005-05-06 03:51:00,1.66,1.6601,1.66,1.66,136300000.0
2005-05-06 03:52:00,1.6601,1.6602,1.6597,1.6597,136300000.0
2005-05-06 03:53:00,1.6599,1.6602,1.6598,1.6601,136300000.0
2005-05-06 03:54:00,1.6602,1.6602,1.66,1.66,136300000.0
2005-05-06 03:55:00,1.6601,1.6602,1.66,1.6601,136300000.0
2005-05-06 03:56:00,1.6602,1.6602,1.6598,1.6598,136300000.0
2005-05-06 03:57:00,1.6599,1.66,1.6598,1.6598,136300000.0
2005-05-06 03:58:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2005-05-06 03:59:00,1.6598,1.66,1.6596,1.6596,136300000.0
2005-05-06 04:00:00,1.6598,1.6598,1.6592,1.6595,136300000.0
2005-05-06 04:01:00,1.6594,1.6598,1.6592,1.6594,136300000.0
2005-05-06 04:02:00,1.6592,1.6596,1.6592,1.6594,136300000.0
2005-05-06 04:03:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2005-05-06 04:04:00,1.6595,1.6596,1.6592,1.6595,136300000.0
2005-05-06 04:05:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2005-05-06 04:06:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2005-05-06 04:07:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2005-05-06 04:08:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2005-05-06 04:09:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2005-05-06 04:10:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2005-05-06 04:11:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-05-06 04:12:00,1.6598,1.6601,1.6596,1.6601,136300000.0
2005-05-06 04:13:00,1.66,1.6601,1.6597,1.6598,136300000.0
2005-05-06 04:14:00,1.6599,1.66,1.6597,1.6598,136300000.0
2005-05-06 04:15:00,1.6599,1.6599,1.6595,1.6597,136300000.0
2005-05-06 04:16:00,1.6598,1.6603,1.6598,1.6602,136300000.0
2005-05-06 04:17:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2005-05-06 04:18:00,1.6605,1.6605,1.6601,1.6602,136300000.0
2005-05-06 04:19:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2005-05-06 04:20:00,1.6603,1.6606,1.6603,1.6603,136300000.0
2005-05-06 04:21:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2005-05-06 04:22:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2005-05-06 04:23:00,1.6601,1.6602,1.66,1.6602,136300000.0
2005-05-06 04:24:00,1.66,1.6601,1.66,1.6601,136300000.0
2005-05-06 04:25:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2005-05-06 04:26:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2005-05-06 04:27:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2005-05-06 04:28:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2005-05-06 04:29:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2005-05-06 04:31:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2005-05-06 04:32:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-05-06 04:33:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2005-05-06 04:36:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2005-05-06 04:38:00,1.66,1.6604,1.66,1.66,136300000.0
2005-05-06 04:39:00,1.6599,1.66,1.6598,1.6598,136300000.0
2005-05-06 04:40:00,1.6597,1.66,1.6597,1.6598,136300000.0
2005-05-06 04:41:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2005-05-06 04:42:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2005-05-06 04:45:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-05-06 04:46:00,1.6601,1.6601,1.66,1.66,136300000.0
2005-05-06 04:47:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2005-05-06 04:48:00,1.6598,1.66,1.6598,1.66,136300000.0
2005-05-06 04:49:00,1.6601,1.6603,1.66,1.6603,136300000.0
2005-05-06 04:50:00,1.6604,1.6605,1.6602,1.6605,136300000.0
2005-05-06 04:51:00,1.6604,1.6604,1.66,1.66,136300000.0
2005-05-06 04:52:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2005-05-06 04:53:00,1.6602,1.6602,1.66,1.66,136300000.0
2005-05-06 04:56:00,1.6601,1.6603,1.66,1.6603,136300000.0
2005-05-06 04:57:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2005-05-06 05:01:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2005-05-06 05:02:00,1.66,1.6602,1.66,1.6601,136300000.0
2005-05-06 05:04:00,1.66,1.66,1.66,1.66,136300000.0
2005-05-06 05:05:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-05-06 05:06:00,1.66,1.6601,1.6599,1.6601,136300000.0
2005-05-06 05:07:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2005-05-06 05:08:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-05-06 05:09:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2005-05-06 05:10:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-05-06 05:11:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2005-05-06 05:12:00,1.6604,1.6607,1.6603,1.6605,136300000.0
2005-05-06 05:13:00,1.6605,1.6607,1.6603,1.6604,136300000.0
2005-05-06 05:14:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-05-06 05:17:00,1.6607,1.6607,1.6603,1.6604,136300000.0
2005-05-06 05:20:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2005-05-06 05:21:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2005-05-06 05:22:00,1.6603,1.6603,1.66,1.6603,136300000.0
2005-05-06 05:23:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-05-06 05:24:00,1.6601,1.6602,1.6599,1.66,136300000.0
2005-05-06 05:25:00,1.6601,1.6601,1.66,1.6601,136300000.0
2005-05-06 05:26:00,1.6599,1.6601,1.6598,1.66,136300000.0
2005-05-06 05:27:00,1.6601,1.6601,1.66,1.6601,136300000.0
2005-05-06 05:29:00,1.66,1.6601,1.66,1.66,136300000.0
2005-05-06 05:30:00,1.6601,1.6601,1.66,1.66,136300000.0
2005-05-06 05:31:00,1.6601,1.6601,1.66,1.66,136300000.0
2005-05-06 05:32:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2005-05-06 05:33:00,1.6603,1.6603,1.66,1.66,136300000.0
2005-05-06 05:37:00,1.6601,1.6601,1.66,1.6601,136300000.0
2005-05-06 05:38:00,1.66,1.66,1.66,1.66,136300000.0
2005-05-06 05:40:00,1.6599,1.66,1.6599,1.66,136300000.0
2005-05-06 05:41:00,1.6599,1.66,1.6599,1.66,136300000.0
2005-05-06 05:43:00,1.66,1.6604,1.66,1.6603,136300000.0
2005-05-06 05:44:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2005-05-06 05:46:00,1.6601,1.6601,1.66,1.66,136300000.0
2005-05-06 05:47:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-05-06 05:48:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-05-06 05:49:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2005-05-06 05:50:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2005-05-06 05:52:00,1.6601,1.6602,1.66,1.6601,136300000.0
2005-05-06 05:53:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-05-06 05:54:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-05-06 05:55:00,1.66,1.6602,1.66,1.6601,136300000.0
2005-05-06 05:56:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2005-05-06 05:57:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2005-05-06 05:58:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-05-06 05:59:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2005-05-06 06:00:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2005-05-06 06:01:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2005-05-06 06:02:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-05-06 06:03:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-05-06 06:05:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2005-05-06 06:06:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-05-06 06:07:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2005-05-06 06:08:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-05-06 06:10:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2005-05-06 06:11:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2005-05-06 06:12:00,1.6603,1.6605,1.66,1.6601,136300000.0
2005-05-06 06:13:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2005-05-06 06:15:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2005-05-06 06:16:00,1.6598,1.66,1.6598,1.6599,136300000.0
2005-05-06 06:17:00,1.66,1.66,1.66,1.66,136300000.0
2005-05-06 06:18:00,1.6597,1.66,1.6597,1.66,136300000.0
2005-05-06 06:19:00,1.6601,1.6603,1.66,1.66,136300000.0
2005-05-06 06:20:00,1.6601,1.6602,1.66,1.6602,136300000.0
2005-05-06 06:21:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2005-05-06 06:22:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-05-06 06:23:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2005-05-06 06:24:00,1.66,1.6601,1.6599,1.6599,136300000.0
2005-05-06 06:25:00,1.66,1.66,1.6598,1.6598,136300000.0
2005-05-06 06:26:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-05-06 06:28:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2005-05-06 06:29:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2005-05-06 06:30:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2005-05-06 06:31:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2005-05-06 06:32:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2005-05-06 06:33:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-05-06 06:35:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2005-05-06 06:36:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-06 06:38:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-05-06 06:39:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2005-05-06 06:40:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-05-06 06:41:00,1.6594,1.6596,1.6592,1.6592,136300000.0
2005-05-06 06:42:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2005-05-06 06:43:00,1.659,1.6595,1.659,1.6592,136300000.0
2005-05-06 06:44:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-06 06:45:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-06 06:47:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2005-05-06 06:48:00,1.6597,1.6597,1.6592,1.6592,136300000.0
2005-05-06 06:49:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-05-06 06:50:00,1.6592,1.6592,1.6588,1.6588,136300000.0
2005-05-06 06:51:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-05-06 06:52:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-06 06:53:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-06 06:54:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-05-06 06:55:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-05-06 06:56:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-06 06:57:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-05-06 06:58:00,1.659,1.6591,1.659,1.659,136300000.0
2005-05-06 06:59:00,1.6589,1.659,1.6587,1.659,136300000.0
2005-05-06 07:00:00,1.6592,1.6592,1.659,1.6591,136300000.0
2005-05-06 07:01:00,1.659,1.6591,1.6587,1.6589,136300000.0
2005-05-06 07:02:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-06 07:03:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-06 07:04:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2005-05-06 07:05:00,1.6587,1.6587,1.6582,1.6582,136300000.0
2005-05-06 07:06:00,1.6578,1.6586,1.6578,1.6585,136300000.0
2005-05-06 07:07:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-06 07:08:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2005-05-06 07:09:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2005-05-06 07:10:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2005-05-06 07:11:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2005-05-06 07:12:00,1.6583,1.6584,1.6581,1.6583,136300000.0
2005-05-06 07:13:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2005-05-06 07:14:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2005-05-06 07:15:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2005-05-06 07:16:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-06 07:17:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-06 07:18:00,1.6581,1.6583,1.6579,1.6579,136300000.0
2005-05-06 07:19:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-05-06 07:20:00,1.658,1.6583,1.6579,1.6583,136300000.0
2005-05-06 07:21:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2005-05-06 07:22:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2005-05-06 07:23:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2005-05-06 07:24:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-05-06 07:25:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-05-06 07:26:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-05-06 07:27:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2005-05-06 07:28:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-05-06 07:29:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2005-05-06 07:31:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2005-05-06 07:32:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2005-05-06 07:33:00,1.6589,1.6592,1.6588,1.6591,136300000.0
2005-05-06 07:34:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-05-06 07:35:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-05-06 07:36:00,1.659,1.6595,1.659,1.6591,136300000.0
2005-05-06 07:37:00,1.659,1.6594,1.659,1.6594,136300000.0
2005-05-06 07:39:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-05-06 07:40:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-05-06 07:41:00,1.6595,1.6596,1.6592,1.6594,136300000.0
2005-05-06 07:42:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-06 07:43:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-06 07:44:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-06 07:45:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2005-05-06 07:47:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-05-06 07:48:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-05-06 07:50:00,1.6594,1.6597,1.6592,1.6595,136300000.0
2005-05-06 07:51:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2005-05-06 07:52:00,1.6597,1.66,1.6597,1.6599,136300000.0
2005-05-06 07:53:00,1.66,1.66,1.6597,1.6597,136300000.0
2005-05-06 07:54:00,1.6596,1.6597,1.6594,1.6595,136300000.0
2005-05-06 07:55:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2005-05-06 07:56:00,1.66,1.6601,1.6598,1.6601,136300000.0
2005-05-06 07:57:00,1.66,1.6604,1.6598,1.6599,136300000.0
2005-05-06 07:58:00,1.66,1.6602,1.6599,1.6602,136300000.0
2005-05-06 07:59:00,1.6601,1.6604,1.6598,1.6598,136300000.0
2005-05-06 08:00:00,1.6599,1.6609,1.6599,1.6605,136300000.0
2005-05-06 08:01:00,1.6603,1.6607,1.6603,1.6606,136300000.0
2005-05-06 08:02:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2005-05-06 08:03:00,1.6606,1.6606,1.6601,1.6601,136300000.0
2005-05-06 08:04:00,1.6602,1.6603,1.6599,1.6602,136300000.0
2005-05-06 08:05:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2005-05-06 08:06:00,1.6599,1.6601,1.6596,1.6598,136300000.0
2005-05-06 08:07:00,1.66,1.6601,1.6596,1.6599,136300000.0
2005-05-06 08:08:00,1.66,1.6602,1.6599,1.66,136300000.0
2005-05-06 08:09:00,1.6603,1.6603,1.6592,1.6594,136300000.0
2005-05-06 08:10:00,1.6593,1.6593,1.6587,1.6587,136300000.0
2005-05-06 08:11:00,1.6586,1.6592,1.6586,1.6592,136300000.0
2005-05-06 08:12:00,1.6593,1.6595,1.6591,1.6593,136300000.0
2005-05-06 08:13:00,1.6596,1.6597,1.6588,1.6596,136300000.0
2005-05-06 08:14:00,1.6599,1.6599,1.6591,1.6592,136300000.0
2005-05-06 08:15:00,1.6593,1.661,1.6593,1.6602,136300000.0
2005-05-06 08:16:00,1.6603,1.6604,1.6598,1.6598,136300000.0
2005-05-06 08:17:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2005-05-06 08:18:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-05-06 08:19:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-05-06 08:20:00,1.6598,1.6598,1.6594,1.6594,136300000.0
2005-05-06 08:21:00,1.6595,1.6596,1.6593,1.6593,136300000.0
2005-05-06 08:22:00,1.6594,1.6599,1.6592,1.6597,136300000.0
2005-05-06 08:23:00,1.6596,1.66,1.6592,1.6594,136300000.0
2005-05-06 08:24:00,1.6595,1.6597,1.6588,1.6595,136300000.0
2005-05-06 08:25:00,1.6589,1.6609,1.6588,1.6589,136300000.0
2005-05-06 08:26:00,1.659,1.6592,1.6588,1.6588,136300000.0
2005-05-06 08:27:00,1.6584,1.6587,1.6581,1.6581,136300000.0
2005-05-06 08:28:00,1.6578,1.658,1.6577,1.658,136300000.0
2005-05-06 08:29:00,1.6579,1.6586,1.6576,1.6576,136300000.0
2005-05-06 08:30:00,1.6577,1.6583,1.6576,1.6577,136300000.0
2005-05-06 08:31:00,1.6576,1.6578,1.6573,1.6575,136300000.0
2005-05-06 08:32:00,1.6576,1.6582,1.6576,1.658,136300000.0
2005-05-06 08:33:00,1.6581,1.6584,1.658,1.6582,136300000.0
2005-05-06 08:34:00,1.6582,1.6587,1.6581,1.6586,136300000.0
2005-05-06 08:35:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-05-06 08:36:00,1.6588,1.6588,1.6585,1.6588,136300000.0
2005-05-06 08:37:00,1.6587,1.6593,1.6587,1.6593,136300000.0
2005-05-06 08:38:00,1.6591,1.6592,1.6587,1.659,136300000.0
2005-05-06 08:39:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-05-06 08:40:00,1.659,1.6591,1.6586,1.6588,136300000.0
2005-05-06 08:41:00,1.6589,1.6591,1.6588,1.659,136300000.0
2005-05-06 08:42:00,1.6589,1.6591,1.6587,1.659,136300000.0
2005-05-06 08:43:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2005-05-06 08:44:00,1.6592,1.6593,1.659,1.659,136300000.0
2005-05-06 08:45:00,1.6591,1.6591,1.6586,1.6588,136300000.0
2005-05-06 08:46:00,1.6587,1.6594,1.6587,1.6594,136300000.0
2005-05-06 08:47:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2005-05-06 08:48:00,1.659,1.659,1.6589,1.659,136300000.0
2005-05-06 08:49:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-05-06 08:50:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-05-06 08:51:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2005-05-06 08:52:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-05-06 08:53:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-06 08:54:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2005-05-06 08:55:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2005-05-06 08:56:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2005-05-06 08:57:00,1.6591,1.6596,1.6591,1.6596,136300000.0
2005-05-06 08:58:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2005-05-06 08:59:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2005-05-06 09:00:00,1.6592,1.6593,1.659,1.6592,136300000.0
2005-05-06 09:01:00,1.6594,1.6594,1.6588,1.6594,136300000.0
2005-05-06 09:02:00,1.6593,1.6596,1.6592,1.6595,136300000.0
2005-05-06 09:03:00,1.6596,1.66,1.6596,1.66,136300000.0
2005-05-06 09:04:00,1.6601,1.6601,1.6599,1.66,136300000.0
2005-05-06 09:05:00,1.6599,1.6601,1.6596,1.6599,136300000.0
2005-05-06 09:06:00,1.6601,1.6604,1.66,1.6604,136300000.0
2005-05-06 09:07:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-05-06 09:08:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2005-05-06 09:09:00,1.6602,1.6605,1.6602,1.6603,136300000.0
2005-05-06 09:10:00,1.6604,1.6606,1.6601,1.6602,136300000.0
2005-05-06 09:11:00,1.6603,1.6607,1.6602,1.6606,136300000.0
2005-05-06 09:12:00,1.6605,1.6609,1.6605,1.6606,136300000.0
2005-05-06 09:13:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-05-06 09:14:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2005-05-06 09:15:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2005-05-06 09:16:00,1.6602,1.6607,1.6602,1.6604,136300000.0
2005-05-06 09:17:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-05-06 09:18:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-05-06 09:19:00,1.6603,1.6605,1.6601,1.6601,136300000.0
2005-05-06 09:20:00,1.6603,1.6604,1.66,1.6601,136300000.0
2005-05-06 09:21:00,1.6602,1.6603,1.66,1.6602,136300000.0
2005-05-06 09:22:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2005-05-06 09:23:00,1.6601,1.6605,1.6599,1.6605,136300000.0
2005-05-06 09:24:00,1.6604,1.6606,1.6602,1.6606,136300000.0
2005-05-06 09:25:00,1.6607,1.6609,1.6604,1.6608,136300000.0
2005-05-06 09:26:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-05-06 09:27:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2005-05-06 09:28:00,1.6607,1.6608,1.6606,1.6608,136300000.0
2005-05-06 09:29:00,1.6607,1.6611,1.6607,1.661,136300000.0
2005-05-06 09:30:00,1.6611,1.6613,1.6609,1.6612,136300000.0
2005-05-06 09:31:00,1.6611,1.6613,1.6608,1.6612,136300000.0
2005-05-06 09:32:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2005-05-06 09:33:00,1.6614,1.6617,1.6613,1.6617,136300000.0
2005-05-06 09:34:00,1.6616,1.6619,1.6613,1.6614,136300000.0
2005-05-06 09:35:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-05-06 09:36:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2005-05-06 09:37:00,1.6612,1.6617,1.6608,1.6615,136300000.0
2005-05-06 09:38:00,1.6616,1.6621,1.6612,1.6621,136300000.0
2005-05-06 09:39:00,1.6622,1.6623,1.6615,1.6618,136300000.0
2005-05-06 09:40:00,1.6619,1.6619,1.6614,1.6618,136300000.0
2005-05-06 09:41:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2005-05-06 09:42:00,1.6619,1.6623,1.6618,1.6621,136300000.0
2005-05-06 09:43:00,1.6622,1.6622,1.6616,1.6616,136300000.0
2005-05-06 09:44:00,1.6615,1.662,1.6615,1.6617,136300000.0
2005-05-06 09:45:00,1.6616,1.6619,1.6613,1.6613,136300000.0
2005-05-06 09:46:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2005-05-06 09:47:00,1.6615,1.6616,1.6613,1.6615,136300000.0
2005-05-06 09:48:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2005-05-06 09:49:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-05-06 09:50:00,1.662,1.662,1.6618,1.6619,136300000.0
2005-05-06 09:51:00,1.6618,1.6619,1.6615,1.6617,136300000.0
2005-05-06 09:52:00,1.6617,1.6618,1.6615,1.6617,136300000.0
2005-05-06 09:53:00,1.6616,1.6621,1.6615,1.6621,136300000.0
2005-05-06 09:54:00,1.6622,1.6622,1.6618,1.6621,136300000.0
2005-05-06 09:55:00,1.6619,1.6622,1.6618,1.6622,136300000.0
2005-05-06 09:56:00,1.6624,1.6624,1.6618,1.6618,136300000.0
2005-05-06 09:57:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2005-05-06 09:58:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2005-05-06 09:59:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2005-05-06 10:00:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2005-05-06 10:01:00,1.6613,1.6613,1.6609,1.6611,136300000.0
2005-05-06 10:02:00,1.661,1.6614,1.661,1.6612,136300000.0
2005-05-06 10:03:00,1.6615,1.6617,1.6612,1.6612,136300000.0
2005-05-06 10:04:00,1.6615,1.6615,1.6612,1.6614,136300000.0
2005-05-06 10:05:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2005-05-06 10:06:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-06 10:07:00,1.661,1.6611,1.6608,1.661,136300000.0
2005-05-06 10:08:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2005-05-06 10:10:00,1.6609,1.661,1.6608,1.661,136300000.0
2005-05-06 10:11:00,1.6608,1.661,1.6606,1.6606,136300000.0
2005-05-06 10:12:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-05-06 10:13:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-05-06 10:14:00,1.6607,1.6608,1.6606,1.6607,136300000.0
2005-05-06 10:15:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-06 10:16:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-06 10:17:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2005-05-06 10:18:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-05-06 10:19:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2005-05-06 10:20:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2005-05-06 10:21:00,1.6609,1.661,1.6608,1.6609,136300000.0
2005-05-06 10:22:00,1.6608,1.6613,1.6607,1.6612,136300000.0
2005-05-06 10:23:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2005-05-06 10:24:00,1.6613,1.6616,1.6612,1.6614,136300000.0
2005-05-06 10:25:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-06 10:27:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2005-05-06 10:28:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-05-06 10:29:00,1.6614,1.6616,1.6613,1.6613,136300000.0
2005-05-06 10:30:00,1.6612,1.6613,1.6611,1.6613,136300000.0
2005-05-06 10:31:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-05-06 10:32:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2005-05-06 10:33:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-06 10:34:00,1.6616,1.6623,1.6616,1.662,136300000.0
2005-05-06 10:35:00,1.6621,1.6621,1.6618,1.662,136300000.0
2005-05-06 10:36:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-06 10:37:00,1.662,1.6623,1.662,1.6622,136300000.0
2005-05-06 10:38:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2005-05-06 10:39:00,1.6624,1.6624,1.662,1.6622,136300000.0
2005-05-06 10:40:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2005-05-06 10:41:00,1.662,1.6621,1.6618,1.662,136300000.0
2005-05-06 10:42:00,1.6618,1.662,1.6618,1.6618,136300000.0
2005-05-06 10:43:00,1.662,1.6621,1.662,1.662,136300000.0
2005-05-06 10:44:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-06 10:45:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-05-06 10:46:00,1.6623,1.6627,1.6623,1.6623,136300000.0
2005-05-06 10:47:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2005-05-06 10:48:00,1.6624,1.6626,1.6623,1.6623,136300000.0
2005-05-06 10:49:00,1.6624,1.6628,1.6624,1.6628,136300000.0
2005-05-06 10:50:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2005-05-06 10:51:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2005-05-06 10:52:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2005-05-06 10:53:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2005-05-06 10:54:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2005-05-06 10:55:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2005-05-06 10:56:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2005-05-06 10:57:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2005-05-06 10:58:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2005-05-06 10:59:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-06 11:00:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2005-05-06 11:01:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-06 11:02:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2005-05-06 11:03:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2005-05-06 11:04:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-05-06 11:05:00,1.6622,1.6625,1.6621,1.6622,136300000.0
2005-05-06 11:06:00,1.6623,1.6627,1.6623,1.6626,136300000.0
2005-05-06 11:07:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-05-06 11:08:00,1.6619,1.6622,1.6618,1.6621,136300000.0
2005-05-06 11:09:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2005-05-06 11:10:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2005-05-06 11:11:00,1.6623,1.6625,1.6622,1.6623,136300000.0
2005-05-06 11:12:00,1.6624,1.663,1.6624,1.6629,136300000.0
2005-05-06 11:13:00,1.663,1.6631,1.6627,1.6627,136300000.0
2005-05-06 11:14:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2005-05-06 11:15:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2005-05-06 11:16:00,1.6623,1.6625,1.6623,1.6623,136300000.0
2005-05-06 11:17:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2005-05-06 11:18:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2005-05-06 11:19:00,1.6624,1.6624,1.6619,1.662,136300000.0
2005-05-06 11:21:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-05-06 11:22:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-05-06 11:23:00,1.662,1.6621,1.6618,1.662,136300000.0
2005-05-06 11:24:00,1.6622,1.6623,1.662,1.662,136300000.0
2005-05-06 11:25:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2005-05-06 11:26:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-05-06 11:27:00,1.6618,1.662,1.6617,1.6618,136300000.0
2005-05-06 11:28:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-05-06 11:29:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2005-05-06 11:30:00,1.6624,1.6624,1.662,1.662,136300000.0
2005-05-06 11:31:00,1.6621,1.6621,1.662,1.6621,136300000.0
2005-05-06 11:32:00,1.662,1.6621,1.6618,1.6618,136300000.0
2005-05-06 11:33:00,1.6619,1.662,1.6618,1.6618,136300000.0
2005-05-06 11:34:00,1.6619,1.662,1.6618,1.6619,136300000.0
2005-05-06 11:36:00,1.662,1.6621,1.662,1.662,136300000.0
2005-05-06 11:37:00,1.6621,1.6621,1.662,1.6621,136300000.0
2005-05-06 11:38:00,1.662,1.6621,1.6619,1.6619,136300000.0
2005-05-06 11:39:00,1.662,1.662,1.6619,1.6619,136300000.0
2005-05-06 11:40:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2005-05-06 11:41:00,1.6622,1.6622,1.6619,1.662,136300000.0
2005-05-06 11:42:00,1.6619,1.6621,1.6616,1.6619,136300000.0
2005-05-06 11:43:00,1.662,1.6621,1.6619,1.6619,136300000.0
2005-05-06 11:44:00,1.662,1.662,1.6618,1.662,136300000.0
2005-05-06 11:45:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2005-05-06 11:46:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-05-06 11:47:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-05-06 11:48:00,1.6621,1.6625,1.662,1.6625,136300000.0
2005-05-06 11:49:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2005-05-06 11:50:00,1.662,1.663,1.6619,1.6629,136300000.0
2005-05-06 11:51:00,1.6625,1.6631,1.6625,1.6628,136300000.0
2005-05-06 11:52:00,1.6626,1.6627,1.6623,1.6626,136300000.0
2005-05-06 11:53:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2005-05-06 11:54:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2005-05-06 11:55:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2005-05-06 11:56:00,1.6625,1.6631,1.6625,1.6628,136300000.0
2005-05-06 11:57:00,1.6629,1.6632,1.6629,1.663,136300000.0
2005-05-06 11:58:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2005-05-06 11:59:00,1.6634,1.6637,1.6632,1.6634,136300000.0
2005-05-06 12:00:00,1.6633,1.6636,1.6631,1.6633,136300000.0
2005-05-06 12:01:00,1.6634,1.6638,1.6634,1.6635,136300000.0
2005-05-06 12:02:00,1.6634,1.6637,1.6632,1.6632,136300000.0
2005-05-06 12:03:00,1.6633,1.6637,1.6632,1.6637,136300000.0
2005-05-06 12:04:00,1.6636,1.6637,1.6633,1.6636,136300000.0
2005-05-06 12:05:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2005-05-06 12:06:00,1.6637,1.6638,1.6629,1.6633,136300000.0
2005-05-06 12:07:00,1.6634,1.6635,1.6629,1.6631,136300000.0
2005-05-06 12:08:00,1.663,1.6634,1.663,1.6634,136300000.0
2005-05-06 12:09:00,1.6635,1.6637,1.6633,1.6637,136300000.0
2005-05-06 12:10:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2005-05-06 12:12:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2005-05-06 12:13:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2005-05-06 12:14:00,1.6636,1.6638,1.6634,1.6637,136300000.0
2005-05-06 12:15:00,1.6636,1.6638,1.6634,1.6635,136300000.0
2005-05-06 12:16:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2005-05-06 12:17:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2005-05-06 12:18:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2005-05-06 12:19:00,1.664,1.6646,1.6639,1.6646,136300000.0
2005-05-06 12:20:00,1.6645,1.6646,1.664,1.6644,136300000.0
2005-05-06 12:21:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2005-05-06 12:22:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2005-05-06 12:23:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2005-05-06 12:24:00,1.6639,1.6645,1.6639,1.6645,136300000.0
2005-05-06 12:25:00,1.6644,1.6644,1.6641,1.6643,136300000.0
2005-05-06 12:26:00,1.6644,1.6646,1.6641,1.6644,136300000.0
2005-05-06 12:27:00,1.6643,1.6644,1.664,1.6641,136300000.0
2005-05-06 12:28:00,1.664,1.6643,1.664,1.6641,136300000.0
2005-05-06 12:29:00,1.6642,1.6643,1.664,1.664,136300000.0
2005-05-06 12:30:00,1.6641,1.6647,1.664,1.6644,136300000.0
2005-05-06 12:31:00,1.6643,1.6644,1.664,1.6642,136300000.0
2005-05-06 12:32:00,1.6639,1.6642,1.6639,1.664,136300000.0
2005-05-06 12:33:00,1.6639,1.664,1.6638,1.664,136300000.0
2005-05-06 12:34:00,1.6642,1.6642,1.664,1.6641,136300000.0
2005-05-06 12:35:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2005-05-06 12:36:00,1.6642,1.6645,1.6641,1.6642,136300000.0
2005-05-06 12:37:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2005-05-06 12:38:00,1.664,1.6641,1.6638,1.6641,136300000.0
2005-05-06 12:39:00,1.6644,1.6645,1.6642,1.6644,136300000.0
2005-05-06 12:40:00,1.6642,1.6642,1.664,1.6641,136300000.0
2005-05-06 12:41:00,1.664,1.6643,1.664,1.664,136300000.0
2005-05-06 12:42:00,1.6639,1.664,1.6639,1.664,136300000.0
2005-05-06 12:43:00,1.6639,1.664,1.6633,1.6637,136300000.0
2005-05-06 12:44:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2005-05-06 12:45:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2005-05-06 12:46:00,1.6635,1.6638,1.6635,1.6636,136300000.0
2005-05-06 12:47:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2005-05-06 12:48:00,1.6635,1.6636,1.6632,1.6633,136300000.0
2005-05-06 12:49:00,1.6635,1.6636,1.6632,1.6635,136300000.0
2005-05-06 12:50:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-05-06 12:51:00,1.6634,1.6635,1.6631,1.6632,136300000.0
2005-05-06 12:52:00,1.6633,1.6634,1.663,1.6633,136300000.0
2005-05-06 12:53:00,1.6631,1.6631,1.663,1.663,136300000.0
2005-05-06 12:54:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2005-05-06 12:55:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2005-05-06 12:56:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2005-05-06 12:57:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2005-05-06 12:58:00,1.6632,1.6637,1.6631,1.6636,136300000.0
2005-05-06 12:59:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2005-05-06 13:00:00,1.6632,1.6633,1.6626,1.6633,136300000.0
2005-05-06 13:01:00,1.6635,1.6636,1.663,1.6635,136300000.0
2005-05-06 13:02:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2005-05-06 13:03:00,1.6631,1.6635,1.6631,1.6634,136300000.0
2005-05-06 13:04:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2005-05-06 13:05:00,1.6631,1.6632,1.663,1.663,136300000.0
2005-05-06 13:06:00,1.6629,1.663,1.6629,1.663,136300000.0
2005-05-06 13:07:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2005-05-06 13:08:00,1.663,1.6631,1.663,1.6631,136300000.0
2005-05-06 13:09:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2005-05-06 13:10:00,1.663,1.6631,1.6626,1.6628,136300000.0
2005-05-06 13:11:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2005-05-06 13:12:00,1.6627,1.6631,1.6626,1.6631,136300000.0
2005-05-06 13:13:00,1.6629,1.663,1.6627,1.663,136300000.0
2005-05-06 13:14:00,1.6629,1.6629,1.6624,1.6628,136300000.0
2005-05-06 13:15:00,1.6625,1.6625,1.662,1.6622,136300000.0
2005-05-06 13:16:00,1.662,1.6623,1.662,1.6623,136300000.0
2005-05-06 13:17:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-06 13:18:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-05-06 13:19:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-05-06 13:20:00,1.6622,1.6624,1.662,1.6624,136300000.0
2005-05-06 13:21:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2005-05-06 13:22:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-06 13:23:00,1.6621,1.6621,1.662,1.6621,136300000.0
2005-05-06 13:24:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-05-06 13:25:00,1.6623,1.6625,1.6622,1.6622,136300000.0
2005-05-06 13:26:00,1.6621,1.6623,1.662,1.662,136300000.0
2005-05-06 13:27:00,1.6619,1.6623,1.6619,1.6619,136300000.0
2005-05-06 13:28:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2005-05-06 13:29:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2005-05-06 13:30:00,1.6621,1.6623,1.662,1.6621,136300000.0
2005-05-06 13:31:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2005-05-06 13:33:00,1.6623,1.6623,1.6619,1.6621,136300000.0
2005-05-06 13:34:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2005-05-06 13:35:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2005-05-06 13:36:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2005-05-06 13:37:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-06 13:38:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2005-05-06 13:39:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-06 13:40:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2005-05-06 13:41:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2005-05-06 13:42:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2005-05-06 13:43:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-05-06 13:44:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2005-05-06 13:45:00,1.6622,1.6623,1.6617,1.6617,136300000.0
2005-05-06 13:46:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-05-06 13:47:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-05-06 13:48:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2005-05-06 13:49:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2005-05-06 13:51:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2005-05-06 13:52:00,1.6614,1.6614,1.6611,1.6612,136300000.0
2005-05-06 13:53:00,1.6614,1.6617,1.6611,1.6611,136300000.0
2005-05-06 13:54:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2005-05-06 13:55:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2005-05-06 13:56:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-05-06 13:57:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2005-05-06 13:58:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-05-06 13:59:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2005-05-06 14:00:00,1.6614,1.6614,1.661,1.6611,136300000.0
2005-05-06 14:01:00,1.6612,1.6615,1.6612,1.6612,136300000.0
2005-05-06 14:02:00,1.6612,1.6617,1.6611,1.6617,136300000.0
2005-05-06 14:03:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2005-05-06 14:04:00,1.6616,1.6618,1.6614,1.6618,136300000.0
2005-05-06 14:05:00,1.6617,1.6619,1.6615,1.6617,136300000.0
2005-05-06 14:06:00,1.6619,1.6622,1.6617,1.6619,136300000.0
2005-05-06 14:07:00,1.6618,1.6622,1.6617,1.6619,136300000.0
2005-05-06 14:08:00,1.662,1.662,1.6616,1.6616,136300000.0
2005-05-06 14:09:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-06 14:10:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-05-06 14:11:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2005-05-06 14:12:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-05-06 14:13:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2005-05-06 14:14:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2005-05-06 14:15:00,1.6614,1.6615,1.6611,1.6614,136300000.0
2005-05-06 14:16:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2005-05-06 14:17:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2005-05-06 14:18:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2005-05-06 14:19:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-05-06 14:20:00,1.6611,1.6614,1.6607,1.6614,136300000.0
2005-05-06 14:21:00,1.6613,1.6613,1.6609,1.6611,136300000.0
2005-05-06 14:22:00,1.6612,1.6613,1.6605,1.6605,136300000.0
2005-05-06 14:23:00,1.6608,1.661,1.6601,1.6601,136300000.0
2005-05-06 14:24:00,1.6603,1.6608,1.6599,1.6599,136300000.0
2005-05-06 14:25:00,1.66,1.6603,1.6594,1.6601,136300000.0
2005-05-06 14:26:00,1.6598,1.6607,1.6598,1.6607,136300000.0
2005-05-06 14:27:00,1.6606,1.6613,1.6602,1.6613,136300000.0
2005-05-06 14:28:00,1.6614,1.6618,1.6607,1.6612,136300000.0
2005-05-06 14:29:00,1.661,1.6616,1.6605,1.6616,136300000.0
2005-05-06 14:30:00,1.6624,1.6624,1.6584,1.6586,136300000.0
2005-05-06 14:31:00,1.6592,1.6595,1.6575,1.6586,136300000.0
2005-05-06 14:32:00,1.6585,1.6594,1.6579,1.6588,136300000.0
2005-05-06 14:33:00,1.6584,1.6594,1.6581,1.6584,136300000.0
2005-05-06 14:34:00,1.6588,1.6588,1.6567,1.6575,136300000.0
2005-05-06 14:35:00,1.6574,1.6579,1.6561,1.6565,136300000.0
2005-05-06 14:36:00,1.6566,1.6568,1.6555,1.6563,136300000.0
2005-05-06 14:37:00,1.6566,1.6569,1.6562,1.6563,136300000.0
2005-05-06 14:38:00,1.6566,1.6567,1.6556,1.6563,136300000.0
2005-05-06 14:39:00,1.6561,1.6561,1.6556,1.6558,136300000.0
2005-05-06 14:40:00,1.6559,1.656,1.6554,1.656,136300000.0
2005-05-06 14:41:00,1.6559,1.6574,1.6558,1.6571,136300000.0
2005-05-06 14:42:00,1.6573,1.6576,1.6564,1.6573,136300000.0
2005-05-06 14:43:00,1.6574,1.6578,1.6573,1.6577,136300000.0
2005-05-06 14:44:00,1.6578,1.6579,1.6571,1.6572,136300000.0
2005-05-06 14:45:00,1.6573,1.658,1.6569,1.6579,136300000.0
2005-05-06 14:46:00,1.6578,1.6579,1.6569,1.6571,136300000.0
2005-05-06 14:47:00,1.6568,1.6573,1.6567,1.6571,136300000.0
2005-05-06 14:48:00,1.6572,1.6572,1.6562,1.6562,136300000.0
2005-05-06 14:49:00,1.6566,1.6572,1.6563,1.6568,136300000.0
2005-05-06 14:50:00,1.657,1.6574,1.6564,1.6565,136300000.0
2005-05-06 14:51:00,1.6569,1.6569,1.6558,1.6568,136300000.0
2005-05-06 14:52:00,1.6566,1.6566,1.6559,1.6562,136300000.0
2005-05-06 14:53:00,1.6561,1.6574,1.6561,1.6571,136300000.0
2005-05-06 14:54:00,1.6573,1.6574,1.6565,1.657,136300000.0
2005-05-06 14:55:00,1.6568,1.658,1.6566,1.6575,136300000.0
2005-05-06 14:56:00,1.6574,1.6583,1.6573,1.6579,136300000.0
2005-05-06 14:57:00,1.6577,1.6585,1.6574,1.6574,136300000.0
2005-05-06 14:58:00,1.6577,1.6581,1.6571,1.6571,136300000.0
2005-05-06 14:59:00,1.6573,1.6582,1.6573,1.6573,136300000.0
2005-05-06 15:00:00,1.6575,1.6583,1.6575,1.6575,136300000.0
2005-05-06 15:01:00,1.6573,1.6579,1.6568,1.6575,136300000.0
2005-05-06 15:02:00,1.6574,1.6579,1.6571,1.6572,136300000.0
2005-05-06 15:03:00,1.6573,1.6576,1.657,1.6572,136300000.0
2005-05-06 15:04:00,1.6571,1.6575,1.657,1.6573,136300000.0
2005-05-06 15:05:00,1.6571,1.6581,1.6569,1.6578,136300000.0
2005-05-06 15:06:00,1.6577,1.6579,1.6571,1.6573,136300000.0
2005-05-06 15:07:00,1.6572,1.6576,1.6568,1.6572,136300000.0
2005-05-06 15:08:00,1.6571,1.6576,1.6566,1.6572,136300000.0
2005-05-06 15:09:00,1.6571,1.6574,1.6569,1.657,136300000.0
2005-05-06 15:10:00,1.6569,1.6571,1.6564,1.6569,136300000.0
2005-05-06 15:11:00,1.657,1.6572,1.6567,1.6572,136300000.0
2005-05-06 15:12:00,1.6567,1.6571,1.6565,1.657,136300000.0
2005-05-06 15:13:00,1.6569,1.6572,1.6565,1.6565,136300000.0
2005-05-06 15:14:00,1.6566,1.6572,1.6563,1.6567,136300000.0
2005-05-06 15:15:00,1.6566,1.657,1.6563,1.6565,136300000.0
2005-05-06 15:16:00,1.6567,1.657,1.6561,1.6562,136300000.0
2005-05-06 15:17:00,1.656,1.6565,1.656,1.6561,136300000.0
2005-05-06 15:18:00,1.656,1.6561,1.6555,1.6559,136300000.0
2005-05-06 15:19:00,1.6558,1.656,1.6553,1.6557,136300000.0
2005-05-06 15:20:00,1.6558,1.6559,1.6552,1.6557,136300000.0
2005-05-06 15:21:00,1.6559,1.6559,1.6552,1.6554,136300000.0
2005-05-06 15:22:00,1.6554,1.6559,1.6551,1.6553,136300000.0
2005-05-06 15:23:00,1.6552,1.6562,1.655,1.6554,136300000.0
2005-05-06 15:24:00,1.6553,1.6558,1.6547,1.6553,136300000.0
2005-05-06 15:25:00,1.6552,1.6555,1.6549,1.6552,136300000.0
2005-05-06 15:26:00,1.6551,1.6558,1.6551,1.6556,136300000.0
2005-05-06 15:27:00,1.6558,1.656,1.6553,1.6556,136300000.0
2005-05-06 15:28:00,1.6557,1.6558,1.6553,1.6553,136300000.0
2005-05-06 15:29:00,1.6554,1.6559,1.6553,1.6554,136300000.0
2005-05-06 15:30:00,1.6555,1.6561,1.6554,1.6558,136300000.0
2005-05-06 15:31:00,1.6559,1.656,1.6557,1.6557,136300000.0
2005-05-06 15:32:00,1.6559,1.656,1.6558,1.6558,136300000.0
2005-05-06 15:33:00,1.6557,1.6558,1.6552,1.6556,136300000.0
2005-05-06 15:34:00,1.6555,1.656,1.6553,1.6553,136300000.0
2005-05-06 15:35:00,1.6554,1.6562,1.6553,1.6562,136300000.0
2005-05-06 15:36:00,1.6561,1.6562,1.6558,1.6561,136300000.0
2005-05-06 15:37:00,1.656,1.6565,1.6559,1.656,136300000.0
2005-05-06 15:38:00,1.6562,1.6565,1.6558,1.6564,136300000.0
2005-05-06 15:39:00,1.6562,1.6568,1.6562,1.6564,136300000.0
2005-05-06 15:40:00,1.6565,1.6565,1.6558,1.6559,136300000.0
2005-05-06 15:41:00,1.656,1.6563,1.6556,1.6559,136300000.0
2005-05-06 15:42:00,1.6558,1.6559,1.6552,1.6553,136300000.0
2005-05-06 15:43:00,1.6556,1.6558,1.6554,1.6554,136300000.0
2005-05-06 15:44:00,1.6551,1.6556,1.6548,1.6554,136300000.0
2005-05-06 15:45:00,1.6551,1.6553,1.6546,1.6546,136300000.0
2005-05-06 15:46:00,1.6545,1.6551,1.6545,1.6547,136300000.0
2005-05-06 15:47:00,1.6548,1.6552,1.6546,1.6549,136300000.0
2005-05-06 15:48:00,1.6551,1.6555,1.6551,1.6551,136300000.0
2005-05-06 15:49:00,1.6553,1.6553,1.6544,1.6545,136300000.0
2005-05-06 15:50:00,1.6544,1.6547,1.6544,1.6544,136300000.0
2005-05-06 15:51:00,1.6542,1.6549,1.6542,1.6547,136300000.0
2005-05-06 15:52:00,1.6546,1.6548,1.6543,1.6546,136300000.0
2005-05-06 15:53:00,1.6545,1.6547,1.6543,1.6544,136300000.0
2005-05-06 15:54:00,1.6543,1.6547,1.6543,1.6545,136300000.0
2005-05-06 15:55:00,1.6546,1.6546,1.6541,1.6545,136300000.0
2005-05-06 15:56:00,1.6544,1.6547,1.6544,1.6546,136300000.0
2005-05-06 15:57:00,1.6548,1.6552,1.6546,1.655,136300000.0
2005-05-06 15:58:00,1.6548,1.6554,1.6546,1.6546,136300000.0
2005-05-06 15:59:00,1.6547,1.6553,1.6542,1.6544,136300000.0
2005-05-06 16:00:00,1.6543,1.655,1.6541,1.6545,136300000.0
2005-05-06 16:01:00,1.6546,1.6548,1.6542,1.6544,136300000.0
2005-05-06 16:02:00,1.6546,1.655,1.6544,1.6547,136300000.0
2005-05-06 16:03:00,1.6545,1.655,1.6544,1.6547,136300000.0
2005-05-06 16:04:00,1.6546,1.6549,1.6543,1.6549,136300000.0
2005-05-06 16:05:00,1.655,1.655,1.6543,1.6543,136300000.0
2005-05-06 16:06:00,1.6545,1.6545,1.6542,1.6542,136300000.0
2005-05-06 16:07:00,1.6543,1.6545,1.6542,1.6542,136300000.0
2005-05-06 16:08:00,1.6545,1.6545,1.6538,1.6544,136300000.0
2005-05-06 16:09:00,1.6543,1.6543,1.654,1.6543,136300000.0
2005-05-06 16:10:00,1.6541,1.6545,1.654,1.6545,136300000.0
2005-05-06 16:11:00,1.6544,1.6546,1.654,1.6546,136300000.0
2005-05-06 16:12:00,1.6545,1.655,1.6542,1.6547,136300000.0
2005-05-06 16:13:00,1.6548,1.655,1.6546,1.655,136300000.0
2005-05-06 16:14:00,1.6551,1.6552,1.655,1.6552,136300000.0
2005-05-06 16:15:00,1.6551,1.6554,1.6546,1.655,136300000.0
2005-05-06 16:16:00,1.6549,1.6549,1.6546,1.6549,136300000.0
2005-05-06 16:17:00,1.6548,1.6551,1.6547,1.6551,136300000.0
2005-05-06 16:18:00,1.655,1.6551,1.6543,1.6546,136300000.0
2005-05-06 16:19:00,1.6547,1.6548,1.6538,1.6544,136300000.0
2005-05-06 16:20:00,1.6545,1.6545,1.6539,1.6541,136300000.0
2005-05-06 16:21:00,1.6538,1.6545,1.6538,1.6543,136300000.0
2005-05-06 16:22:00,1.6539,1.654,1.6534,1.6537,136300000.0
2005-05-06 16:23:00,1.6538,1.6542,1.6533,1.6541,136300000.0
2005-05-06 16:24:00,1.654,1.6545,1.6538,1.654,136300000.0
2005-05-06 16:25:00,1.6541,1.6544,1.654,1.6542,136300000.0
2005-05-06 16:26:00,1.6541,1.6543,1.6538,1.6542,136300000.0
2005-05-06 16:27:00,1.6541,1.6544,1.654,1.6543,136300000.0
2005-05-06 16:28:00,1.6545,1.6545,1.6543,1.6545,136300000.0
2005-05-06 16:29:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2005-05-06 16:30:00,1.6544,1.6546,1.654,1.654,136300000.0
2005-05-06 16:31:00,1.6541,1.6545,1.6541,1.6542,136300000.0
2005-05-06 16:32:00,1.6541,1.6543,1.654,1.6543,136300000.0
2005-05-06 16:33:00,1.6542,1.6547,1.6542,1.6546,136300000.0
2005-05-06 16:34:00,1.6545,1.6545,1.6539,1.6539,136300000.0
2005-05-06 16:35:00,1.6541,1.6541,1.6536,1.6536,136300000.0
2005-05-06 16:36:00,1.6539,1.6544,1.6539,1.6543,136300000.0
2005-05-06 16:37:00,1.6542,1.6545,1.6541,1.6544,136300000.0
2005-05-06 16:38:00,1.6543,1.6545,1.6541,1.6542,136300000.0
2005-05-06 16:39:00,1.6543,1.6543,1.654,1.6541,136300000.0
2005-05-06 16:40:00,1.654,1.6545,1.6538,1.6542,136300000.0
2005-05-06 16:41:00,1.6544,1.6544,1.6538,1.654,136300000.0
2005-05-06 16:42:00,1.6539,1.654,1.6536,1.6536,136300000.0
2005-05-06 16:43:00,1.6535,1.6539,1.6532,1.6536,136300000.0
2005-05-06 16:44:00,1.6537,1.6537,1.6531,1.6531,136300000.0
2005-05-06 16:45:00,1.6528,1.6531,1.6527,1.6531,136300000.0
2005-05-06 16:46:00,1.653,1.6537,1.653,1.6536,136300000.0
2005-05-06 16:47:00,1.6537,1.654,1.6536,1.6537,136300000.0
2005-05-06 16:48:00,1.6538,1.6543,1.6536,1.6538,136300000.0
2005-05-06 16:49:00,1.6535,1.6536,1.6532,1.6533,136300000.0
2005-05-06 16:50:00,1.6532,1.6533,1.6529,1.6532,136300000.0
2005-05-06 16:51:00,1.6531,1.6534,1.6531,1.6532,136300000.0
2005-05-06 16:52:00,1.6533,1.6537,1.6528,1.6536,136300000.0
2005-05-06 16:53:00,1.6532,1.6534,1.6529,1.653,136300000.0
2005-05-06 16:54:00,1.6532,1.6536,1.6531,1.6535,136300000.0
2005-05-06 16:55:00,1.6536,1.6537,1.6532,1.6533,136300000.0
2005-05-06 16:56:00,1.6532,1.6538,1.6531,1.6533,136300000.0
2005-05-06 16:57:00,1.6532,1.6534,1.6529,1.6534,136300000.0
2005-05-06 16:58:00,1.6533,1.6538,1.6532,1.6532,136300000.0
2005-05-06 16:59:00,1.6531,1.6534,1.6527,1.6527,136300000.0
2005-05-06 17:00:00,1.653,1.6533,1.6527,1.6527,136300000.0
2005-05-06 17:01:00,1.6525,1.653,1.6515,1.6515,136300000.0
2005-05-06 17:02:00,1.652,1.6525,1.6517,1.6519,136300000.0
2005-05-06 17:03:00,1.6521,1.6526,1.6517,1.6522,136300000.0
2005-05-06 17:04:00,1.6521,1.6522,1.6514,1.6519,136300000.0
2005-05-06 17:05:00,1.652,1.6521,1.6516,1.652,136300000.0
2005-05-06 17:06:00,1.6518,1.6521,1.6515,1.6516,136300000.0
2005-05-06 17:07:00,1.6517,1.6523,1.6516,1.652,136300000.0
2005-05-06 17:08:00,1.6519,1.6527,1.6519,1.6522,136300000.0
2005-05-06 17:09:00,1.6521,1.6527,1.6519,1.6519,136300000.0
2005-05-06 17:10:00,1.652,1.6526,1.652,1.6525,136300000.0
2005-05-06 17:11:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2005-05-06 17:12:00,1.6523,1.6527,1.6521,1.6521,136300000.0
2005-05-06 17:13:00,1.652,1.6524,1.652,1.6521,136300000.0
2005-05-06 17:14:00,1.652,1.6522,1.6518,1.652,136300000.0
2005-05-06 17:15:00,1.6519,1.652,1.6515,1.6517,136300000.0
2005-05-06 17:16:00,1.6515,1.6517,1.6511,1.6511,136300000.0
2005-05-06 17:17:00,1.6514,1.6516,1.651,1.6511,136300000.0
2005-05-06 17:18:00,1.6512,1.6516,1.6509,1.6511,136300000.0
2005-05-06 17:19:00,1.6509,1.6517,1.6508,1.6513,136300000.0
2005-05-06 17:20:00,1.6512,1.6513,1.6506,1.6512,136300000.0
2005-05-06 17:21:00,1.6513,1.6514,1.651,1.6512,136300000.0
2005-05-06 17:22:00,1.651,1.6519,1.651,1.6518,136300000.0
2005-05-06 17:23:00,1.6517,1.6521,1.6512,1.6513,136300000.0
2005-05-06 17:24:00,1.6512,1.652,1.6512,1.652,136300000.0
2005-05-06 17:25:00,1.6521,1.6524,1.6518,1.6522,136300000.0
2005-05-06 17:26:00,1.652,1.6524,1.652,1.6521,136300000.0
2005-05-06 17:27:00,1.6523,1.6523,1.6516,1.6517,136300000.0
2005-05-06 17:28:00,1.6518,1.6519,1.6514,1.6516,136300000.0
2005-05-06 17:29:00,1.6517,1.6524,1.6516,1.6518,136300000.0
2005-05-06 17:30:00,1.652,1.6524,1.652,1.6524,136300000.0
2005-05-06 17:31:00,1.6523,1.6529,1.6523,1.6527,136300000.0
2005-05-06 17:32:00,1.6525,1.6531,1.6525,1.6527,136300000.0
2005-05-06 17:33:00,1.653,1.6531,1.6525,1.6528,136300000.0
2005-05-06 17:34:00,1.6529,1.653,1.6522,1.6524,136300000.0
2005-05-06 17:35:00,1.6525,1.6525,1.6522,1.6524,136300000.0
2005-05-06 17:36:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2005-05-06 17:37:00,1.6523,1.6525,1.6519,1.6522,136300000.0
2005-05-06 17:38:00,1.6521,1.6528,1.6521,1.6522,136300000.0
2005-05-06 17:39:00,1.6523,1.6524,1.652,1.6522,136300000.0
2005-05-06 17:40:00,1.6523,1.653,1.6522,1.6527,136300000.0
2005-05-06 17:41:00,1.6526,1.6531,1.6525,1.6528,136300000.0
2005-05-06 17:42:00,1.6526,1.6529,1.6521,1.6528,136300000.0
2005-05-06 17:43:00,1.6527,1.6531,1.6524,1.6524,136300000.0
2005-05-06 17:44:00,1.6523,1.6524,1.6521,1.6524,136300000.0
2005-05-06 17:45:00,1.6525,1.6526,1.6521,1.6526,136300000.0
2005-05-06 17:46:00,1.6525,1.6528,1.6524,1.6527,136300000.0
2005-05-06 17:47:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2005-05-06 17:48:00,1.6524,1.6529,1.6523,1.6529,136300000.0
2005-05-06 17:49:00,1.6528,1.6532,1.6526,1.6531,136300000.0
2005-05-06 17:50:00,1.653,1.6532,1.6528,1.6528,136300000.0
2005-05-06 17:51:00,1.6529,1.6529,1.6524,1.6526,136300000.0
2005-05-06 17:52:00,1.6525,1.653,1.6524,1.653,136300000.0
2005-05-06 17:53:00,1.6529,1.6529,1.6525,1.6525,136300000.0
2005-05-06 17:54:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2005-05-06 17:55:00,1.6523,1.6523,1.6519,1.6523,136300000.0
2005-05-06 17:56:00,1.6524,1.6526,1.6522,1.6525,136300000.0
2005-05-06 17:57:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2005-05-06 17:58:00,1.6525,1.6526,1.6521,1.6522,136300000.0
2005-05-06 17:59:00,1.6521,1.6527,1.6521,1.6524,136300000.0
2005-05-06 18:00:00,1.6525,1.6529,1.6523,1.6529,136300000.0
2005-05-06 18:01:00,1.653,1.6532,1.6525,1.6526,136300000.0
2005-05-06 18:02:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2005-05-06 18:03:00,1.6524,1.6524,1.6521,1.6523,136300000.0
2005-05-06 18:04:00,1.6525,1.6526,1.6522,1.6524,136300000.0
2005-05-06 18:05:00,1.6525,1.6525,1.6518,1.6522,136300000.0
2005-05-06 18:06:00,1.652,1.6526,1.652,1.6526,136300000.0
2005-05-06 18:07:00,1.6528,1.6531,1.6525,1.6526,136300000.0
2005-05-06 18:08:00,1.6528,1.6529,1.6525,1.6526,136300000.0
2005-05-06 18:09:00,1.6528,1.6541,1.6528,1.6534,136300000.0
2005-05-06 18:10:00,1.6536,1.6544,1.6536,1.654,136300000.0
2005-05-06 18:11:00,1.6542,1.6549,1.6537,1.6542,136300000.0
2005-05-06 18:12:00,1.654,1.6547,1.654,1.6545,136300000.0
2005-05-06 18:13:00,1.6544,1.6544,1.6538,1.6539,136300000.0
2005-05-06 18:14:00,1.654,1.6544,1.654,1.6542,136300000.0
2005-05-06 18:15:00,1.6541,1.6541,1.654,1.6541,136300000.0
2005-05-06 18:16:00,1.6542,1.6544,1.654,1.6541,136300000.0
2005-05-06 18:17:00,1.6543,1.6543,1.6539,1.6539,136300000.0
2005-05-06 18:18:00,1.654,1.6545,1.654,1.6543,136300000.0
2005-05-06 18:19:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2005-05-06 18:20:00,1.6542,1.6544,1.6541,1.6542,136300000.0
2005-05-06 18:21:00,1.6543,1.6544,1.6539,1.6542,136300000.0
2005-05-06 18:22:00,1.6543,1.6545,1.6542,1.6545,136300000.0
2005-05-06 18:23:00,1.6544,1.6545,1.6543,1.6543,136300000.0
2005-05-06 18:24:00,1.6542,1.6543,1.6541,1.6541,136300000.0
2005-05-06 18:25:00,1.654,1.654,1.6536,1.654,136300000.0
2005-05-06 18:26:00,1.6539,1.6539,1.6534,1.6536,136300000.0
2005-05-06 18:27:00,1.6535,1.6538,1.6534,1.6535,136300000.0
2005-05-06 18:28:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-05-06 18:29:00,1.6537,1.6545,1.6537,1.6545,136300000.0
2005-05-06 18:30:00,1.654,1.6542,1.6538,1.6541,136300000.0
2005-05-06 18:31:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-05-06 18:32:00,1.6543,1.6543,1.6541,1.6542,136300000.0
2005-05-06 18:33:00,1.6541,1.6543,1.6537,1.6543,136300000.0
2005-05-06 18:34:00,1.6544,1.6544,1.6542,1.6543,136300000.0
2005-05-06 18:35:00,1.6542,1.6543,1.654,1.654,136300000.0
2005-05-06 18:36:00,1.6539,1.6543,1.6539,1.654,136300000.0
2005-05-06 18:37:00,1.6539,1.6542,1.6536,1.6541,136300000.0
2005-05-06 18:38:00,1.6542,1.6543,1.6538,1.6538,136300000.0
2005-05-06 18:39:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-05-06 18:40:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2005-05-06 18:41:00,1.6538,1.654,1.6538,1.6539,136300000.0
2005-05-06 18:42:00,1.654,1.6547,1.654,1.6547,136300000.0
2005-05-06 18:43:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2005-05-06 18:44:00,1.6549,1.655,1.6547,1.6547,136300000.0
2005-05-06 18:45:00,1.6548,1.655,1.6546,1.6549,136300000.0
2005-05-06 18:46:00,1.6547,1.6551,1.6546,1.655,136300000.0
2005-05-06 18:49:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-06 18:50:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-06 18:51:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-05-06 18:52:00,1.6551,1.6551,1.655,1.6551,136300000.0
2005-05-06 18:53:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-05-06 18:54:00,1.655,1.6551,1.6547,1.6548,136300000.0
2005-05-06 18:55:00,1.6546,1.655,1.6546,1.6546,136300000.0
2005-05-06 18:56:00,1.6541,1.6546,1.654,1.6542,136300000.0
2005-05-06 18:57:00,1.6543,1.6547,1.6542,1.6542,136300000.0
2005-05-06 18:58:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2005-05-06 18:59:00,1.6541,1.6542,1.6539,1.6539,136300000.0
2005-05-06 19:00:00,1.6543,1.6545,1.6539,1.6545,136300000.0
2005-05-06 19:01:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2005-05-06 19:02:00,1.6543,1.6549,1.6542,1.6545,136300000.0
2005-05-06 19:03:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-05-06 19:04:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2005-05-06 19:06:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-05-06 19:07:00,1.6548,1.6548,1.6545,1.6546,136300000.0
2005-05-06 19:08:00,1.6545,1.6553,1.6545,1.655,136300000.0
2005-05-06 19:09:00,1.6551,1.6554,1.655,1.6551,136300000.0
2005-05-06 19:10:00,1.6553,1.6554,1.655,1.655,136300000.0
2005-05-06 19:11:00,1.6549,1.6551,1.6544,1.655,136300000.0
2005-05-06 19:12:00,1.6551,1.6555,1.6549,1.655,136300000.0
2005-05-06 19:13:00,1.6549,1.6554,1.6547,1.6554,136300000.0
2005-05-06 19:14:00,1.6555,1.6558,1.6551,1.6556,136300000.0
2005-05-06 19:15:00,1.6555,1.6557,1.6553,1.6553,136300000.0
2005-05-06 19:16:00,1.6551,1.6553,1.6548,1.6553,136300000.0
2005-05-06 19:17:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2005-05-06 19:18:00,1.6553,1.6555,1.6551,1.6553,136300000.0
2005-05-06 19:19:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-06 19:20:00,1.6554,1.6554,1.655,1.6551,136300000.0
2005-05-06 19:21:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2005-05-06 19:22:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-05-06 19:23:00,1.655,1.6553,1.6549,1.6549,136300000.0
2005-05-06 19:24:00,1.655,1.6553,1.6549,1.6549,136300000.0
2005-05-06 19:25:00,1.655,1.655,1.6545,1.6545,136300000.0
2005-05-06 19:26:00,1.6547,1.6548,1.6545,1.6547,136300000.0
2005-05-06 19:27:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2005-05-06 19:28:00,1.6546,1.6549,1.6545,1.6547,136300000.0
2005-05-06 19:29:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2005-05-06 19:30:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-05-06 19:31:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2005-05-06 19:32:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2005-05-06 19:33:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-05-06 19:34:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-06 19:35:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2005-05-06 19:37:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2005-05-06 19:38:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2005-05-06 19:39:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2005-05-06 19:41:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2005-05-06 19:42:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-05-06 19:43:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2005-05-06 19:44:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2005-05-06 19:45:00,1.6543,1.6545,1.6542,1.6545,136300000.0
2005-05-06 19:46:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2005-05-06 19:47:00,1.6544,1.6546,1.6543,1.6543,136300000.0
2005-05-06 19:48:00,1.6544,1.6545,1.6543,1.6543,136300000.0
2005-05-06 19:49:00,1.6544,1.6544,1.6542,1.6544,136300000.0
2005-05-06 19:50:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-05-06 19:52:00,1.6545,1.6547,1.6544,1.6545,136300000.0
2005-05-06 19:53:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-05-06 19:54:00,1.6545,1.6546,1.6544,1.6545,136300000.0
2005-05-06 19:55:00,1.6544,1.6544,1.6543,1.6544,136300000.0
2005-05-06 19:56:00,1.6543,1.6544,1.6542,1.6543,136300000.0
2005-05-06 19:57:00,1.6542,1.6544,1.6542,1.6544,136300000.0
2005-05-06 19:58:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-06 19:59:00,1.6543,1.6546,1.6543,1.6544,136300000.0
2005-05-06 20:00:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-06 20:01:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2005-05-06 20:02:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-05-06 20:03:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-05-06 20:04:00,1.6541,1.6542,1.6538,1.6538,136300000.0
2005-05-06 20:05:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2005-05-06 20:06:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2005-05-06 20:07:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2005-05-06 20:08:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2005-05-06 20:09:00,1.6536,1.6537,1.6534,1.6535,136300000.0
2005-05-06 20:10:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-05-06 20:11:00,1.6532,1.6536,1.653,1.653,136300000.0
2005-05-06 20:12:00,1.6529,1.6535,1.6529,1.6532,136300000.0
2005-05-06 20:13:00,1.6534,1.6535,1.6531,1.6531,136300000.0
2005-05-06 20:14:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-06 20:15:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2005-05-06 20:16:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-05-06 20:17:00,1.6531,1.6534,1.6531,1.6532,136300000.0
2005-05-06 20:18:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2005-05-06 20:19:00,1.6536,1.6538,1.6532,1.6537,136300000.0
2005-05-06 20:20:00,1.6536,1.6538,1.6532,1.6536,136300000.0
2005-05-06 20:21:00,1.6535,1.6536,1.6532,1.6535,136300000.0
2005-05-06 20:22:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2005-05-06 20:23:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2005-05-06 20:24:00,1.6534,1.6544,1.6534,1.654,136300000.0
2005-05-06 20:25:00,1.6539,1.6543,1.6538,1.6541,136300000.0
2005-05-06 20:26:00,1.654,1.6542,1.654,1.6541,136300000.0
2005-05-06 20:27:00,1.654,1.6543,1.6537,1.6537,136300000.0
2005-05-06 20:28:00,1.6538,1.654,1.6538,1.6539,136300000.0
2005-05-06 20:29:00,1.6538,1.654,1.6532,1.6535,136300000.0
2005-05-06 20:30:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2005-05-06 20:31:00,1.6532,1.6536,1.6532,1.6534,136300000.0
2005-05-06 20:32:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-06 20:33:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2005-05-06 20:34:00,1.6535,1.6535,1.6531,1.6532,136300000.0
2005-05-06 20:35:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-05-06 20:37:00,1.6534,1.6534,1.6531,1.6534,136300000.0
2005-05-06 20:38:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2005-05-06 20:39:00,1.6531,1.6534,1.6531,1.6532,136300000.0
2005-05-06 20:40:00,1.6531,1.6532,1.653,1.6532,136300000.0
2005-05-06 20:42:00,1.6534,1.6536,1.6532,1.6532,136300000.0
2005-05-06 20:43:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2005-05-06 20:44:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2005-05-06 20:45:00,1.6534,1.6536,1.6534,1.6534,136300000.0
2005-05-06 20:46:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2005-05-06 20:47:00,1.6532,1.6535,1.6531,1.6532,136300000.0
2005-05-06 20:48:00,1.6531,1.6535,1.653,1.6531,136300000.0
2005-05-06 20:49:00,1.6532,1.6535,1.6531,1.6532,136300000.0
2005-05-06 20:50:00,1.6535,1.6535,1.6531,1.6534,136300000.0
2005-05-06 20:51:00,1.6535,1.6537,1.6531,1.6534,136300000.0
2005-05-06 20:52:00,1.6532,1.6535,1.6531,1.6531,136300000.0
2005-05-06 20:53:00,1.6532,1.6539,1.6531,1.6539,136300000.0
2005-05-06 20:54:00,1.654,1.6545,1.6537,1.6537,136300000.0
2005-05-06 20:55:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2005-05-06 20:56:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2005-05-06 20:57:00,1.6541,1.6541,1.6536,1.6536,136300000.0
2005-05-06 20:58:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2005-05-06 20:59:00,1.6534,1.6537,1.6534,1.6534,136300000.0
2005-05-06 21:00:00,1.6537,1.654,1.6536,1.6538,136300000.0
2005-05-06 21:01:00,1.6537,1.6538,1.6532,1.6536,136300000.0
2005-05-06 21:02:00,1.6535,1.6538,1.6535,1.6535,136300000.0
2005-05-06 21:03:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2005-05-06 21:04:00,1.6537,1.6539,1.6535,1.6537,136300000.0
2005-05-06 21:05:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-05-06 21:06:00,1.6534,1.6537,1.6534,1.6535,136300000.0
2005-05-06 21:07:00,1.6536,1.6537,1.6534,1.6535,136300000.0
2005-05-06 21:08:00,1.6536,1.654,1.6534,1.6538,136300000.0
2005-05-06 21:09:00,1.6539,1.6539,1.6535,1.6536,136300000.0
2005-05-06 21:10:00,1.6537,1.6539,1.6536,1.6538,136300000.0
2005-05-06 21:11:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-05-06 21:12:00,1.6538,1.6539,1.6534,1.6536,136300000.0
2005-05-06 21:13:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2005-05-06 21:14:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2005-05-06 21:15:00,1.6536,1.6541,1.6536,1.6539,136300000.0
2005-05-06 21:16:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2005-05-06 21:17:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2005-05-06 21:18:00,1.6531,1.6535,1.653,1.6534,136300000.0
2005-05-06 21:19:00,1.6535,1.6535,1.6531,1.6531,136300000.0
2005-05-06 21:20:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2005-05-06 21:21:00,1.6531,1.6532,1.653,1.653,136300000.0
2005-05-06 21:22:00,1.6531,1.6535,1.653,1.6535,136300000.0
2005-05-06 21:23:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-05-06 21:24:00,1.6535,1.6535,1.6532,1.6535,136300000.0
2005-05-06 21:25:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-05-06 21:26:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-05-06 21:27:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2005-05-06 21:28:00,1.6534,1.6536,1.6532,1.6536,136300000.0
2005-05-06 21:29:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2005-05-06 21:34:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2005-05-06 21:35:00,1.6536,1.6538,1.6536,1.6536,136300000.0
2005-05-06 21:36:00,1.6535,1.6537,1.6532,1.6536,136300000.0
2005-05-06 21:37:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2005-05-06 21:38:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2005-05-06 21:39:00,1.6532,1.6536,1.6532,1.6535,136300000.0
2005-05-06 21:40:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2005-05-06 21:41:00,1.6535,1.6536,1.6532,1.6532,136300000.0
2005-05-06 21:42:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-05-06 21:43:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-05-06 21:44:00,1.653,1.653,1.653,1.653,136300000.0
2005-05-06 21:45:00,1.6531,1.6531,1.6529,1.653,136300000.0
2005-05-06 21:46:00,1.6529,1.653,1.6526,1.6529,136300000.0
2005-05-06 21:47:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2005-05-06 21:48:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-05-06 21:49:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2005-05-06 21:51:00,1.6528,1.653,1.6528,1.6529,136300000.0
2005-05-06 21:52:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2005-05-06 21:53:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-06 21:54:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2005-05-06 21:55:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2005-05-06 21:56:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-06 21:57:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2005-05-06 21:58:00,1.6523,1.6525,1.6522,1.6525,136300000.0
2005-05-06 21:59:00,1.6524,1.6526,1.6522,1.6526,136300000.0
2005-05-06 22:00:00,1.6523,1.6526,1.6523,1.6523,136300000.0
2005-05-06 22:01:00,1.6525,1.6526,1.6522,1.6524,136300000.0
2005-05-06 22:02:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-06 22:03:00,1.6525,1.6525,1.652,1.6524,136300000.0
2005-05-06 22:04:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2005-05-06 22:05:00,1.6523,1.6525,1.6522,1.6523,136300000.0
2005-05-06 22:06:00,1.6524,1.6524,1.652,1.652,136300000.0
2005-05-06 22:07:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-06 22:08:00,1.6522,1.6523,1.652,1.6522,136300000.0
2005-05-06 22:09:00,1.652,1.6523,1.652,1.6523,136300000.0
2005-05-06 22:10:00,1.6525,1.6525,1.6523,1.6524,136300000.0
2005-05-06 22:11:00,1.6528,1.6529,1.6524,1.6524,136300000.0
2005-05-06 22:12:00,1.6528,1.653,1.6523,1.6528,136300000.0
2005-05-06 22:13:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-06 22:14:00,1.6525,1.6528,1.6525,1.6528,136300000.0
2005-05-06 22:15:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-05-06 22:19:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2005-05-06 22:21:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2005-05-06 22:23:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2005-05-06 22:24:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2005-05-06 22:25:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2005-05-06 22:26:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2005-05-06 22:27:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-06 22:28:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-06 22:29:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-06 22:30:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2005-05-06 22:31:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2005-05-06 22:32:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2005-05-06 22:33:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2005-05-06 22:35:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-06 22:36:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2005-05-06 22:37:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2005-05-06 22:38:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-06 22:39:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2005-05-06 22:40:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2005-05-06 22:41:00,1.6514,1.6515,1.6511,1.6512,136300000.0
2005-05-06 22:43:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-05-06 22:44:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2005-05-06 22:45:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2005-05-06 22:46:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2005-05-06 22:47:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2005-05-06 22:48:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2005-05-06 22:49:00,1.6524,1.6531,1.6523,1.6529,136300000.0
2005-05-06 22:50:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2005-05-06 22:51:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2005-05-06 22:52:00,1.6521,1.6521,1.652,1.652,136300000.0
2005-05-06 22:54:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2005-05-06 22:56:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-06 22:57:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-06 22:58:00,1.652,1.6522,1.6518,1.6522,136300000.0
2005-05-06 22:59:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-10 00:00:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-10 00:01:00,1.6624,1.6624,1.662,1.6621,136300000.0
2005-05-10 00:02:00,1.6622,1.6622,1.662,1.662,136300000.0
2005-05-10 00:03:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-10 00:04:00,1.662,1.6622,1.662,1.6622,136300000.0
2005-05-10 00:05:00,1.6621,1.6622,1.662,1.6622,136300000.0
2005-05-10 00:06:00,1.662,1.662,1.662,1.662,136300000.0
2005-05-10 00:08:00,1.6622,1.6622,1.6619,1.662,136300000.0
2005-05-10 00:09:00,1.6621,1.6625,1.6621,1.6622,136300000.0
2005-05-10 00:10:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-10 00:11:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-05-10 00:12:00,1.6625,1.6633,1.6625,1.6627,136300000.0
2005-05-10 00:13:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-05-10 00:14:00,1.6629,1.6633,1.6627,1.663,136300000.0
2005-05-10 00:15:00,1.6629,1.6633,1.6629,1.663,136300000.0
2005-05-10 00:16:00,1.6633,1.6633,1.6622,1.6625,136300000.0
2005-05-10 00:17:00,1.6627,1.6631,1.6624,1.6625,136300000.0
2005-05-10 00:18:00,1.6624,1.6627,1.6622,1.6624,136300000.0
2005-05-10 00:19:00,1.6625,1.6629,1.6622,1.6629,136300000.0
2005-05-10 00:20:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-10 00:21:00,1.6621,1.6627,1.6621,1.6624,136300000.0
2005-05-10 00:22:00,1.6621,1.6622,1.6618,1.6622,136300000.0
2005-05-10 00:23:00,1.662,1.6627,1.6618,1.6621,136300000.0
2005-05-10 00:24:00,1.6627,1.6627,1.662,1.6627,136300000.0
2005-05-10 00:25:00,1.6624,1.6625,1.662,1.6625,136300000.0
2005-05-10 00:26:00,1.6627,1.6627,1.6618,1.6619,136300000.0
2005-05-10 00:27:00,1.6618,1.662,1.6617,1.6618,136300000.0
2005-05-10 00:28:00,1.662,1.6621,1.6612,1.6612,136300000.0
2005-05-10 00:29:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2005-05-10 00:30:00,1.6612,1.6614,1.661,1.661,136300000.0
2005-05-10 00:31:00,1.6612,1.6614,1.661,1.6614,136300000.0
2005-05-10 00:32:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-05-10 00:33:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-05-10 00:34:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-05-10 00:35:00,1.6615,1.6621,1.6615,1.6616,136300000.0
2005-05-10 00:36:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2005-05-10 00:37:00,1.6617,1.6617,1.6612,1.6616,136300000.0
2005-05-10 00:38:00,1.6617,1.6619,1.6615,1.6617,136300000.0
2005-05-10 00:39:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2005-05-10 00:40:00,1.6616,1.6622,1.6613,1.6614,136300000.0
2005-05-10 00:41:00,1.6615,1.6618,1.6613,1.6617,136300000.0
2005-05-10 00:42:00,1.6615,1.6621,1.6615,1.662,136300000.0
2005-05-10 00:43:00,1.6618,1.662,1.6616,1.6619,136300000.0
2005-05-10 00:44:00,1.662,1.6622,1.6619,1.6619,136300000.0
2005-05-10 00:45:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2005-05-10 00:46:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2005-05-10 00:47:00,1.6625,1.6625,1.6621,1.6625,136300000.0
2005-05-10 00:48:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-10 00:49:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-05-10 00:50:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-10 00:51:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-10 00:53:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-10 00:54:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2005-05-10 00:55:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-10 00:57:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-10 00:58:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-10 01:00:00,1.6621,1.6621,1.6617,1.6617,136300000.0
2005-05-10 01:01:00,1.6618,1.662,1.6617,1.6618,136300000.0
2005-05-10 01:02:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-05-10 01:03:00,1.6618,1.6618,1.6609,1.661,136300000.0
2005-05-10 01:04:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-05-10 01:05:00,1.6612,1.6614,1.661,1.6614,136300000.0
2005-05-10 01:06:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2005-05-10 01:07:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-05-10 01:08:00,1.6615,1.6617,1.6612,1.6617,136300000.0
2005-05-10 01:09:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2005-05-10 01:10:00,1.661,1.6613,1.661,1.6613,136300000.0
2005-05-10 01:11:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-05-10 01:12:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-05-10 01:13:00,1.6613,1.6615,1.661,1.6612,136300000.0
2005-05-10 01:14:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2005-05-10 01:15:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2005-05-10 01:16:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-05-10 01:17:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-10 01:18:00,1.6616,1.6619,1.6615,1.6615,136300000.0
2005-05-10 01:19:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-05-10 01:20:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2005-05-10 01:22:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-05-10 01:23:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-05-10 01:24:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-05-10 01:25:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-10 01:26:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-05-10 01:27:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2005-05-10 01:28:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-10 01:31:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2005-05-10 01:32:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-10 01:33:00,1.6618,1.6622,1.6613,1.6622,136300000.0
2005-05-10 01:34:00,1.6624,1.6624,1.662,1.6622,136300000.0
2005-05-10 01:35:00,1.6621,1.6624,1.6618,1.6624,136300000.0
2005-05-10 01:36:00,1.6622,1.6622,1.6616,1.6619,136300000.0
2005-05-10 01:37:00,1.662,1.6622,1.662,1.6622,136300000.0
2005-05-10 01:38:00,1.6621,1.6622,1.662,1.6622,136300000.0
2005-05-10 01:39:00,1.6624,1.6624,1.6619,1.6624,136300000.0
2005-05-10 01:40:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2005-05-10 01:41:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-10 01:42:00,1.662,1.6622,1.6619,1.6622,136300000.0
2005-05-10 01:43:00,1.6625,1.6625,1.6612,1.6619,136300000.0
2005-05-10 01:44:00,1.6618,1.662,1.6616,1.6617,136300000.0
2005-05-10 01:45:00,1.6616,1.662,1.6614,1.6615,136300000.0
2005-05-10 01:46:00,1.6616,1.6621,1.6612,1.662,136300000.0
2005-05-10 01:47:00,1.6619,1.6622,1.6618,1.6622,136300000.0
2005-05-10 01:48:00,1.662,1.6622,1.662,1.6621,136300000.0
2005-05-10 01:49:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2005-05-10 01:50:00,1.6622,1.6622,1.6617,1.6619,136300000.0
2005-05-10 01:51:00,1.662,1.662,1.6618,1.6619,136300000.0
2005-05-10 01:52:00,1.662,1.662,1.6619,1.6619,136300000.0
2005-05-10 01:53:00,1.662,1.6622,1.662,1.662,136300000.0
2005-05-10 01:54:00,1.6621,1.6622,1.6619,1.662,136300000.0
2005-05-10 01:55:00,1.6619,1.6621,1.6616,1.6616,136300000.0
2005-05-10 01:56:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2005-05-10 01:57:00,1.6617,1.6624,1.6617,1.6622,136300000.0
2005-05-10 01:58:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2005-05-10 01:59:00,1.6621,1.6622,1.662,1.6621,136300000.0
2005-05-10 02:00:00,1.6622,1.6622,1.662,1.6621,136300000.0
2005-05-10 02:01:00,1.6621,1.6621,1.6616,1.6621,136300000.0
2005-05-10 02:02:00,1.6621,1.6621,1.6618,1.662,136300000.0
2005-05-10 02:03:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-05-10 02:04:00,1.6616,1.6618,1.6615,1.6617,136300000.0
2005-05-10 02:05:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2005-05-10 02:06:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2005-05-10 02:07:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2005-05-10 02:08:00,1.6617,1.6618,1.6614,1.6616,136300000.0
2005-05-10 02:09:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2005-05-10 02:10:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2005-05-10 02:11:00,1.6612,1.6613,1.661,1.6613,136300000.0
2005-05-10 02:12:00,1.6612,1.6612,1.6606,1.6612,136300000.0
2005-05-10 02:13:00,1.661,1.6614,1.661,1.6612,136300000.0
2005-05-10 02:14:00,1.661,1.6612,1.6609,1.661,136300000.0
2005-05-10 02:15:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2005-05-10 02:16:00,1.6607,1.661,1.6606,1.661,136300000.0
2005-05-10 02:17:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-05-10 02:18:00,1.6606,1.6607,1.6603,1.6606,136300000.0
2005-05-10 02:19:00,1.6607,1.6609,1.6606,1.6609,136300000.0
2005-05-10 02:20:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-05-10 02:21:00,1.6606,1.6609,1.6605,1.6606,136300000.0
2005-05-10 02:22:00,1.6607,1.6607,1.6603,1.6604,136300000.0
2005-05-10 02:23:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2005-05-10 02:24:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-05-10 02:25:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2005-05-10 02:26:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2005-05-10 02:27:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-05-10 02:28:00,1.6603,1.6604,1.6601,1.6603,136300000.0
2005-05-10 02:29:00,1.6602,1.6602,1.66,1.66,136300000.0
2005-05-10 02:30:00,1.6601,1.6602,1.66,1.6602,136300000.0
2005-05-10 02:31:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2005-05-10 02:32:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-05-10 02:33:00,1.66,1.66,1.6594,1.6594,136300000.0
2005-05-10 02:34:00,1.6595,1.6598,1.6595,1.6597,136300000.0
2005-05-10 02:35:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2005-05-10 02:36:00,1.6595,1.6598,1.6594,1.6595,136300000.0
2005-05-10 02:37:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2005-05-10 02:38:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2005-05-10 02:39:00,1.6597,1.6597,1.6588,1.659,136300000.0
2005-05-10 02:40:00,1.6589,1.6591,1.6587,1.6587,136300000.0
2005-05-10 02:41:00,1.6586,1.6587,1.6576,1.6576,136300000.0
2005-05-10 02:42:00,1.6577,1.6586,1.6576,1.6585,136300000.0
2005-05-10 02:43:00,1.6584,1.6587,1.6584,1.6585,136300000.0
2005-05-10 02:44:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-05-10 02:45:00,1.6585,1.6589,1.6584,1.6585,136300000.0
2005-05-10 02:46:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2005-05-10 02:47:00,1.6586,1.6588,1.6582,1.6582,136300000.0
2005-05-10 02:48:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-05-10 02:49:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2005-05-10 02:50:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-05-10 02:51:00,1.6581,1.6584,1.6581,1.6584,136300000.0
2005-05-10 02:52:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-05-10 02:53:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-10 02:54:00,1.6586,1.6587,1.6577,1.6584,136300000.0
2005-05-10 02:55:00,1.6583,1.6587,1.658,1.6584,136300000.0
2005-05-10 02:56:00,1.6585,1.659,1.6584,1.6588,136300000.0
2005-05-10 02:57:00,1.6589,1.6589,1.6586,1.6586,136300000.0
2005-05-10 02:58:00,1.6587,1.6588,1.6583,1.6586,136300000.0
2005-05-10 02:59:00,1.6585,1.6587,1.6582,1.6583,136300000.0
2005-05-10 03:00:00,1.6585,1.6585,1.658,1.6581,136300000.0
2005-05-10 03:01:00,1.658,1.6581,1.6577,1.6578,136300000.0
2005-05-10 03:02:00,1.6579,1.6582,1.6575,1.6582,136300000.0
2005-05-10 03:03:00,1.6583,1.6583,1.6576,1.6577,136300000.0
2005-05-10 03:04:00,1.6578,1.658,1.6577,1.6578,136300000.0
2005-05-10 03:05:00,1.6577,1.6578,1.6574,1.6576,136300000.0
2005-05-10 03:06:00,1.6575,1.6578,1.6572,1.6574,136300000.0
2005-05-10 03:07:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-05-10 03:08:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-10 03:09:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-10 03:10:00,1.6572,1.6572,1.6569,1.6569,136300000.0
2005-05-10 03:11:00,1.6571,1.6571,1.6569,1.657,136300000.0
2005-05-10 03:12:00,1.6569,1.6575,1.6569,1.6574,136300000.0
2005-05-10 03:13:00,1.6572,1.6576,1.6572,1.6575,136300000.0
2005-05-10 03:14:00,1.6575,1.6582,1.6575,1.658,136300000.0
2005-05-10 03:15:00,1.6581,1.6581,1.6572,1.6578,136300000.0
2005-05-10 03:16:00,1.6579,1.6582,1.6578,1.6582,136300000.0
2005-05-10 03:17:00,1.6583,1.6584,1.6581,1.6581,136300000.0
2005-05-10 03:18:00,1.6583,1.6583,1.6579,1.6579,136300000.0
2005-05-10 03:19:00,1.658,1.6583,1.6579,1.658,136300000.0
2005-05-10 03:20:00,1.6582,1.6586,1.6581,1.6584,136300000.0
2005-05-10 03:21:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2005-05-10 03:22:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2005-05-10 03:23:00,1.6581,1.6585,1.6578,1.6581,136300000.0
2005-05-10 03:24:00,1.658,1.6583,1.658,1.6581,136300000.0
2005-05-10 03:25:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2005-05-10 03:26:00,1.6582,1.6588,1.6582,1.6586,136300000.0
2005-05-10 03:27:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2005-05-10 03:28:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-05-10 03:29:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 03:30:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-10 03:31:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-10 03:32:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2005-05-10 03:34:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-05-10 03:35:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-05-10 03:36:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2005-05-10 03:37:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-05-10 03:39:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2005-05-10 03:40:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-05-10 03:41:00,1.6584,1.6592,1.6583,1.659,136300000.0
2005-05-10 03:42:00,1.6589,1.6597,1.6589,1.6594,136300000.0
2005-05-10 03:43:00,1.6592,1.6594,1.6591,1.6592,136300000.0
2005-05-10 03:44:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-10 03:45:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-05-10 03:46:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-05-10 03:47:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2005-05-10 03:48:00,1.6591,1.6592,1.6587,1.6587,136300000.0
2005-05-10 03:49:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2005-05-10 03:50:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2005-05-10 03:51:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 03:52:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-05-10 03:53:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-05-10 03:54:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 03:55:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2005-05-10 03:56:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2005-05-10 03:57:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2005-05-10 03:58:00,1.6589,1.659,1.6589,1.6589,136300000.0
2005-05-10 04:01:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-10 04:03:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-10 04:04:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-05-10 04:05:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-05-10 04:06:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-05-10 04:07:00,1.659,1.659,1.659,1.659,136300000.0
2005-05-10 04:10:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-05-10 04:13:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-05-10 04:14:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-05-10 04:15:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2005-05-10 04:17:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-05-10 04:18:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-05-10 04:19:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-05-10 04:20:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-05-10 04:21:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-05-10 04:22:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2005-05-10 04:23:00,1.6588,1.6588,1.6581,1.6581,136300000.0
2005-05-10 04:24:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2005-05-10 04:25:00,1.6584,1.6586,1.6583,1.6584,136300000.0
2005-05-10 04:26:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2005-05-10 04:27:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2005-05-10 04:28:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-05-10 04:29:00,1.6583,1.6587,1.6583,1.6585,136300000.0
2005-05-10 04:30:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2005-05-10 04:31:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-10 04:32:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2005-05-10 04:34:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-05-10 04:35:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-05-10 04:36:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-10 04:37:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 04:38:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-10 04:39:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 04:40:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-05-10 04:41:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-05-10 04:42:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2005-05-10 04:43:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-05-10 04:44:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2005-05-10 04:45:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2005-05-10 04:46:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-10 04:47:00,1.6588,1.659,1.6586,1.6588,136300000.0
2005-05-10 04:48:00,1.6586,1.6588,1.6584,1.6587,136300000.0
2005-05-10 04:49:00,1.6586,1.6592,1.6585,1.6587,136300000.0
2005-05-10 04:50:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-05-10 04:51:00,1.6587,1.6588,1.6585,1.6585,136300000.0
2005-05-10 04:52:00,1.6586,1.6587,1.6579,1.6581,136300000.0
2005-05-10 04:53:00,1.658,1.6581,1.6578,1.6579,136300000.0
2005-05-10 04:54:00,1.6577,1.6581,1.6577,1.658,136300000.0
2005-05-10 04:55:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-05-10 04:56:00,1.6578,1.658,1.6578,1.6579,136300000.0
2005-05-10 04:57:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2005-05-10 04:58:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2005-05-10 04:59:00,1.6576,1.6577,1.6574,1.6577,136300000.0
2005-05-10 05:00:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2005-05-10 05:01:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2005-05-10 05:02:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-10 05:04:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-10 05:05:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-10 05:06:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2005-05-10 05:07:00,1.6583,1.6584,1.658,1.658,136300000.0
2005-05-10 05:08:00,1.6581,1.6581,1.6577,1.6578,136300000.0
2005-05-10 05:09:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-05-10 05:10:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2005-05-10 05:11:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-05-10 05:12:00,1.658,1.6583,1.658,1.6583,136300000.0
2005-05-10 05:13:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2005-05-10 05:14:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2005-05-10 05:15:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2005-05-10 05:17:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-10 05:18:00,1.6583,1.6584,1.6581,1.6584,136300000.0
2005-05-10 05:19:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-05-10 05:20:00,1.6581,1.6584,1.6581,1.6581,136300000.0
2005-05-10 05:21:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-05-10 05:23:00,1.6582,1.6582,1.658,1.658,136300000.0
2005-05-10 05:24:00,1.6581,1.6581,1.6578,1.658,136300000.0
2005-05-10 05:25:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-10 05:26:00,1.658,1.658,1.6578,1.6578,136300000.0
2005-05-10 05:27:00,1.6579,1.658,1.6579,1.658,136300000.0
2005-05-10 05:28:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-05-10 05:29:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2005-05-10 05:30:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-05-10 05:31:00,1.6583,1.6586,1.6583,1.6586,136300000.0
2005-05-10 05:32:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2005-05-10 05:33:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-05-10 05:34:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2005-05-10 05:35:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-05-10 05:36:00,1.6589,1.6592,1.6588,1.6592,136300000.0
2005-05-10 05:37:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2005-05-10 05:38:00,1.6588,1.6591,1.6586,1.6588,136300000.0
2005-05-10 05:39:00,1.6587,1.6587,1.6583,1.6584,136300000.0
2005-05-10 05:40:00,1.6583,1.6584,1.6581,1.6584,136300000.0
2005-05-10 05:41:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-10 05:42:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-10 05:43:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-10 05:44:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2005-05-10 05:45:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2005-05-10 05:46:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2005-05-10 05:47:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-05-10 05:48:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2005-05-10 05:49:00,1.6583,1.6587,1.6583,1.6585,136300000.0
2005-05-10 05:50:00,1.6586,1.6591,1.6585,1.6587,136300000.0
2005-05-10 05:51:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2005-05-10 05:52:00,1.6589,1.6597,1.6589,1.6595,136300000.0
2005-05-10 05:53:00,1.6597,1.6597,1.6594,1.6596,136300000.0
2005-05-10 05:54:00,1.6597,1.6599,1.6595,1.6598,136300000.0
2005-05-10 05:55:00,1.6597,1.6598,1.6594,1.6595,136300000.0
2005-05-10 05:56:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2005-05-10 05:57:00,1.6595,1.6595,1.6588,1.6592,136300000.0
2005-05-10 05:58:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2005-05-10 05:59:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2005-05-10 06:00:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2005-05-10 06:01:00,1.6586,1.6587,1.6583,1.6585,136300000.0
2005-05-10 06:02:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2005-05-10 06:03:00,1.6586,1.6587,1.6584,1.6587,136300000.0
2005-05-10 06:04:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 06:07:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-10 06:08:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2005-05-10 06:10:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2005-05-10 06:11:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-10 06:12:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2005-05-10 06:13:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2005-05-10 06:14:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-10 06:15:00,1.6586,1.6587,1.6583,1.6584,136300000.0
2005-05-10 06:16:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2005-05-10 06:17:00,1.658,1.6582,1.658,1.6581,136300000.0
2005-05-10 06:18:00,1.658,1.6582,1.658,1.6581,136300000.0
2005-05-10 06:19:00,1.6582,1.6582,1.658,1.6581,136300000.0
2005-05-10 06:20:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-05-10 06:22:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-05-10 06:23:00,1.6584,1.6589,1.6583,1.6586,136300000.0
2005-05-10 06:24:00,1.6585,1.6585,1.658,1.6581,136300000.0
2005-05-10 06:25:00,1.658,1.6584,1.6578,1.6584,136300000.0
2005-05-10 06:26:00,1.6582,1.6586,1.6581,1.6584,136300000.0
2005-05-10 06:27:00,1.6585,1.6586,1.6583,1.6586,136300000.0
2005-05-10 06:28:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-10 06:29:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2005-05-10 06:30:00,1.6583,1.6583,1.6576,1.6582,136300000.0
2005-05-10 06:31:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-10 06:32:00,1.6582,1.6585,1.6582,1.6582,136300000.0
2005-05-10 06:33:00,1.6583,1.6586,1.6583,1.6583,136300000.0
2005-05-10 06:34:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2005-05-10 06:35:00,1.6585,1.6589,1.6585,1.6587,136300000.0
2005-05-10 06:36:00,1.6588,1.659,1.6587,1.6589,136300000.0
2005-05-10 06:37:00,1.6588,1.659,1.6587,1.6588,136300000.0
2005-05-10 06:38:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2005-05-10 06:39:00,1.6588,1.6588,1.6583,1.6587,136300000.0
2005-05-10 06:40:00,1.6586,1.6588,1.6585,1.6588,136300000.0
2005-05-10 06:41:00,1.6589,1.6595,1.6589,1.6594,136300000.0
2005-05-10 06:42:00,1.6592,1.6595,1.6588,1.6588,136300000.0
2005-05-10 06:44:00,1.6586,1.6592,1.6586,1.6592,136300000.0
2005-05-10 06:45:00,1.6594,1.6596,1.6592,1.6596,136300000.0
2005-05-10 06:46:00,1.6592,1.6595,1.6589,1.6594,136300000.0
2005-05-10 06:47:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-10 06:48:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-05-10 06:49:00,1.659,1.6591,1.659,1.659,136300000.0
2005-05-10 06:50:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-10 06:51:00,1.659,1.6591,1.6588,1.659,136300000.0
2005-05-10 06:52:00,1.6591,1.6591,1.6589,1.659,136300000.0
2005-05-10 06:53:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2005-05-10 06:54:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-10 06:56:00,1.6589,1.6592,1.6589,1.6589,136300000.0
2005-05-10 06:57:00,1.659,1.659,1.6586,1.6589,136300000.0
2005-05-10 06:58:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-05-10 06:59:00,1.6592,1.6594,1.6589,1.6592,136300000.0
2005-05-10 07:00:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-05-10 07:01:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-10 07:03:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-10 07:04:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-05-10 07:05:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-05-10 07:06:00,1.6592,1.6592,1.6589,1.659,136300000.0
2005-05-10 07:07:00,1.6592,1.6594,1.6591,1.6592,136300000.0
2005-05-10 07:08:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2005-05-10 07:09:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-05-10 07:10:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-10 07:11:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2005-05-10 07:12:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-05-10 07:13:00,1.659,1.6592,1.6589,1.6589,136300000.0
2005-05-10 07:14:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-05-10 07:15:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-05-10 07:16:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2005-05-10 07:17:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2005-05-10 07:18:00,1.6588,1.6592,1.6588,1.6589,136300000.0
2005-05-10 07:19:00,1.6587,1.6592,1.6587,1.6591,136300000.0
2005-05-10 07:20:00,1.6588,1.6592,1.6588,1.6592,136300000.0
2005-05-10 07:21:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-10 07:22:00,1.6591,1.6592,1.659,1.6591,136300000.0
2005-05-10 07:23:00,1.659,1.6596,1.659,1.6594,136300000.0
2005-05-10 07:24:00,1.6595,1.6595,1.6591,1.6591,136300000.0
2005-05-10 07:25:00,1.6592,1.6592,1.659,1.6591,136300000.0
2005-05-10 07:26:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2005-05-10 07:27:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-10 07:28:00,1.659,1.659,1.6587,1.6587,136300000.0
2005-05-10 07:29:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2005-05-10 07:30:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2005-05-10 07:31:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-05-10 07:32:00,1.659,1.6591,1.6589,1.6589,136300000.0
2005-05-10 07:33:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-05-10 07:34:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-05-10 07:36:00,1.6588,1.6589,1.6585,1.6585,136300000.0
2005-05-10 07:37:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2005-05-10 07:38:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 07:39:00,1.6585,1.6586,1.6585,1.6585,136300000.0
2005-05-10 07:40:00,1.6586,1.6588,1.6585,1.6587,136300000.0
2005-05-10 07:41:00,1.6588,1.659,1.6588,1.6588,136300000.0
2005-05-10 07:42:00,1.6589,1.6592,1.6588,1.6591,136300000.0
2005-05-10 07:43:00,1.6592,1.6594,1.6589,1.6592,136300000.0
2005-05-10 07:44:00,1.6591,1.6594,1.659,1.6592,136300000.0
2005-05-10 07:45:00,1.6591,1.6595,1.659,1.659,136300000.0
2005-05-10 07:46:00,1.6594,1.6596,1.6589,1.6595,136300000.0
2005-05-10 07:47:00,1.6592,1.6594,1.6588,1.6589,136300000.0
2005-05-10 07:48:00,1.6592,1.6596,1.6591,1.6595,136300000.0
2005-05-10 07:49:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2005-05-10 07:50:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2005-05-10 07:51:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-05-10 07:52:00,1.6591,1.6592,1.6589,1.659,136300000.0
2005-05-10 07:53:00,1.6591,1.6591,1.6586,1.6588,136300000.0
2005-05-10 07:54:00,1.6589,1.6591,1.6588,1.6588,136300000.0
2005-05-10 07:55:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2005-05-10 07:56:00,1.6586,1.6592,1.6586,1.6592,136300000.0
2005-05-10 07:57:00,1.6595,1.6596,1.6591,1.6595,136300000.0
2005-05-10 07:58:00,1.6593,1.6598,1.6593,1.6594,136300000.0
2005-05-10 07:59:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2005-05-10 08:00:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2005-05-10 08:01:00,1.6593,1.6594,1.659,1.6593,136300000.0
2005-05-10 08:02:00,1.6596,1.6597,1.6592,1.6595,136300000.0
2005-05-10 08:03:00,1.6594,1.6596,1.6591,1.6591,136300000.0
2005-05-10 08:04:00,1.6593,1.6601,1.6592,1.6598,136300000.0
2005-05-10 08:05:00,1.6595,1.6596,1.6593,1.6596,136300000.0
2005-05-10 08:06:00,1.6597,1.6598,1.6594,1.6595,136300000.0
2005-05-10 08:07:00,1.6594,1.6596,1.6592,1.6593,136300000.0
2005-05-10 08:08:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2005-05-10 08:09:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2005-05-10 08:10:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2005-05-10 08:11:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2005-05-10 08:12:00,1.6593,1.6593,1.659,1.6592,136300000.0
2005-05-10 08:13:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2005-05-10 08:14:00,1.6593,1.6597,1.6593,1.6595,136300000.0
2005-05-10 08:15:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2005-05-10 08:16:00,1.6596,1.6598,1.6595,1.6595,136300000.0
2005-05-10 08:17:00,1.6596,1.6599,1.6595,1.6599,136300000.0
2005-05-10 08:18:00,1.6598,1.6598,1.6591,1.6594,136300000.0
2005-05-10 08:19:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2005-05-10 08:20:00,1.6592,1.6592,1.6581,1.6581,136300000.0
2005-05-10 08:21:00,1.6582,1.6592,1.6582,1.6589,136300000.0
2005-05-10 08:22:00,1.6588,1.6593,1.6588,1.6592,136300000.0
2005-05-10 08:23:00,1.6591,1.6592,1.6588,1.659,136300000.0
2005-05-10 08:24:00,1.6589,1.6592,1.6585,1.6587,136300000.0
2005-05-10 08:25:00,1.6588,1.6591,1.6587,1.6589,136300000.0
2005-05-10 08:26:00,1.659,1.6591,1.6587,1.6588,136300000.0
2005-05-10 08:27:00,1.6587,1.6591,1.6585,1.6589,136300000.0
2005-05-10 08:28:00,1.659,1.6591,1.6588,1.6591,136300000.0
2005-05-10 08:29:00,1.6592,1.6594,1.6589,1.659,136300000.0
2005-05-10 08:30:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2005-05-10 08:31:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2005-05-10 08:32:00,1.6588,1.6588,1.6584,1.6588,136300000.0
2005-05-10 08:33:00,1.6587,1.6587,1.6584,1.6586,136300000.0
2005-05-10 08:34:00,1.6585,1.6593,1.6585,1.6593,136300000.0
2005-05-10 08:35:00,1.6592,1.6592,1.659,1.659,136300000.0
2005-05-10 08:36:00,1.6591,1.6591,1.6586,1.6587,136300000.0
2005-05-10 08:37:00,1.6589,1.6592,1.6587,1.6591,136300000.0
2005-05-10 08:38:00,1.659,1.6592,1.6588,1.6588,136300000.0
2005-05-10 08:39:00,1.6587,1.6588,1.6583,1.6586,136300000.0
2005-05-10 08:40:00,1.6587,1.6595,1.6587,1.659,136300000.0
2005-05-10 08:41:00,1.6589,1.6593,1.6588,1.6592,136300000.0
2005-05-10 08:42:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2005-05-10 08:43:00,1.659,1.6592,1.6588,1.6588,136300000.0
2005-05-10 08:44:00,1.6587,1.6594,1.6587,1.6591,136300000.0
2005-05-10 08:45:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-05-10 08:46:00,1.6591,1.6591,1.6588,1.659,136300000.0
2005-05-10 08:47:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2005-05-10 08:48:00,1.659,1.6595,1.659,1.6593,136300000.0
2005-05-10 08:49:00,1.6594,1.6596,1.6593,1.6595,136300000.0
2005-05-10 08:50:00,1.6594,1.6596,1.6591,1.6591,136300000.0
2005-05-10 08:51:00,1.659,1.659,1.6588,1.659,136300000.0
2005-05-10 08:52:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2005-05-10 08:53:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2005-05-10 08:54:00,1.6592,1.6595,1.659,1.6593,136300000.0
2005-05-10 08:55:00,1.659,1.6593,1.6588,1.6591,136300000.0
2005-05-10 08:56:00,1.6592,1.6597,1.6589,1.659,136300000.0
2005-05-10 08:57:00,1.6591,1.6591,1.6589,1.659,136300000.0
2005-05-10 08:58:00,1.6591,1.6602,1.659,1.6602,136300000.0
2005-05-10 08:59:00,1.659,1.6592,1.6589,1.6592,136300000.0
2005-05-10 09:00:00,1.6591,1.6592,1.6586,1.6588,136300000.0
2005-05-10 09:01:00,1.6587,1.6591,1.6585,1.659,136300000.0
2005-05-10 09:02:00,1.6592,1.6592,1.6587,1.6587,136300000.0
2005-05-10 09:03:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2005-05-10 09:04:00,1.659,1.6592,1.6588,1.6592,136300000.0
2005-05-10 09:05:00,1.6593,1.6593,1.6589,1.6592,136300000.0
2005-05-10 09:06:00,1.6593,1.6593,1.6588,1.659,136300000.0
2005-05-10 09:07:00,1.6589,1.6593,1.6589,1.6591,136300000.0
2005-05-10 09:08:00,1.6592,1.6595,1.659,1.6592,136300000.0
2005-05-10 09:09:00,1.6593,1.6594,1.6589,1.6592,136300000.0
2005-05-10 09:10:00,1.6594,1.6594,1.659,1.6592,136300000.0
2005-05-10 09:11:00,1.659,1.6593,1.6589,1.6589,136300000.0
2005-05-10 09:12:00,1.659,1.6595,1.659,1.6594,136300000.0
2005-05-10 09:13:00,1.6593,1.6596,1.6592,1.6593,136300000.0
2005-05-10 09:14:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2005-05-10 09:15:00,1.6591,1.6593,1.659,1.6591,136300000.0
2005-05-10 09:16:00,1.659,1.6591,1.6587,1.6587,136300000.0
2005-05-10 09:17:00,1.6588,1.659,1.6584,1.6585,136300000.0
2005-05-10 09:18:00,1.6584,1.6586,1.6582,1.6586,136300000.0
2005-05-10 09:19:00,1.6585,1.6588,1.6583,1.6586,136300000.0
2005-05-10 09:20:00,1.6585,1.6589,1.6585,1.6588,136300000.0
2005-05-10 09:21:00,1.659,1.659,1.6587,1.6587,136300000.0
2005-05-10 09:22:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-10 09:23:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2005-05-10 09:24:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2005-05-10 09:25:00,1.6586,1.6588,1.6585,1.6588,136300000.0
2005-05-10 09:26:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2005-05-10 09:27:00,1.6589,1.6589,1.6585,1.6587,136300000.0
2005-05-10 09:28:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-10 09:29:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2005-05-10 09:30:00,1.6585,1.6588,1.6583,1.6586,136300000.0
2005-05-10 09:31:00,1.6587,1.6587,1.6582,1.6585,136300000.0
2005-05-10 09:32:00,1.6584,1.6587,1.6583,1.6587,136300000.0
2005-05-10 09:33:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2005-05-10 09:34:00,1.659,1.659,1.658,1.6586,136300000.0
2005-05-10 09:35:00,1.6584,1.6588,1.6582,1.6585,136300000.0
2005-05-10 09:36:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-05-10 09:37:00,1.6585,1.6587,1.6583,1.6583,136300000.0
2005-05-10 09:38:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2005-05-10 09:39:00,1.6582,1.6582,1.6579,1.658,136300000.0
2005-05-10 09:40:00,1.6579,1.6583,1.6579,1.6581,136300000.0
2005-05-10 09:41:00,1.6582,1.6586,1.6582,1.6584,136300000.0
2005-05-10 09:42:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-05-10 09:43:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2005-05-10 09:44:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2005-05-10 09:45:00,1.6586,1.6588,1.6584,1.6586,136300000.0
2005-05-10 09:46:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2005-05-10 09:47:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-05-10 09:48:00,1.6589,1.6591,1.6586,1.659,136300000.0
2005-05-10 09:49:00,1.6591,1.6593,1.6587,1.6587,136300000.0
2005-05-10 09:50:00,1.6586,1.6588,1.6586,1.6587,136300000.0
2005-05-10 09:51:00,1.6586,1.6588,1.6585,1.6588,136300000.0
2005-05-10 09:52:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2005-05-10 09:53:00,1.6588,1.659,1.6585,1.6585,136300000.0
2005-05-10 09:54:00,1.6588,1.659,1.6587,1.659,136300000.0
2005-05-10 09:55:00,1.6589,1.659,1.6586,1.6589,136300000.0
2005-05-10 09:56:00,1.659,1.6593,1.6584,1.6593,136300000.0
2005-05-10 09:57:00,1.6592,1.6593,1.6588,1.6588,136300000.0
2005-05-10 09:58:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2005-05-10 09:59:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-05-10 10:00:00,1.6592,1.6593,1.659,1.6593,136300000.0
2005-05-10 10:01:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-10 10:02:00,1.659,1.6592,1.6589,1.6592,136300000.0
2005-05-10 10:03:00,1.6591,1.6593,1.659,1.6593,136300000.0
2005-05-10 10:04:00,1.6592,1.6597,1.6591,1.6595,136300000.0
2005-05-10 10:05:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2005-05-10 10:06:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2005-05-10 10:07:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2005-05-10 10:08:00,1.6593,1.6597,1.6593,1.6596,136300000.0
2005-05-10 10:09:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2005-05-10 10:10:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-05-10 10:11:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2005-05-10 10:12:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2005-05-10 10:13:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2005-05-10 10:14:00,1.6598,1.66,1.6597,1.66,136300000.0
2005-05-10 10:15:00,1.6599,1.66,1.6597,1.6599,136300000.0
2005-05-10 10:16:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-05-10 10:17:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2005-05-10 10:18:00,1.6596,1.66,1.6596,1.6596,136300000.0
2005-05-10 10:19:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2005-05-10 10:20:00,1.6595,1.6596,1.659,1.6594,136300000.0
2005-05-10 10:21:00,1.6595,1.6597,1.6594,1.6594,136300000.0
2005-05-10 10:22:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2005-05-10 10:23:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2005-05-10 10:24:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-05-10 10:25:00,1.659,1.6594,1.659,1.6594,136300000.0
2005-05-10 10:26:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2005-05-10 10:27:00,1.6594,1.6595,1.659,1.6593,136300000.0
2005-05-10 10:28:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2005-05-10 10:29:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2005-05-10 10:30:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-05-10 10:31:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2005-05-10 10:32:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-05-10 10:33:00,1.6593,1.6594,1.6593,1.6593,136300000.0
2005-05-10 10:34:00,1.6594,1.6599,1.6593,1.6594,136300000.0
2005-05-10 10:35:00,1.6595,1.6597,1.6591,1.6591,136300000.0
2005-05-10 10:36:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2005-05-10 10:37:00,1.6596,1.6598,1.6595,1.6598,136300000.0
2005-05-10 10:38:00,1.6599,1.6601,1.6594,1.6598,136300000.0
2005-05-10 10:39:00,1.6596,1.6598,1.6594,1.6594,136300000.0
2005-05-10 10:40:00,1.6595,1.6596,1.6586,1.6586,136300000.0
2005-05-10 10:41:00,1.6587,1.659,1.6587,1.6588,136300000.0
2005-05-10 10:42:00,1.6589,1.659,1.6588,1.659,136300000.0
2005-05-10 10:43:00,1.6589,1.6589,1.6584,1.6586,136300000.0
2005-05-10 10:44:00,1.6587,1.6587,1.6583,1.6586,136300000.0
2005-05-10 10:45:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2005-05-10 10:46:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2005-05-10 10:47:00,1.6584,1.6584,1.658,1.658,136300000.0
2005-05-10 10:48:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2005-05-10 10:49:00,1.6578,1.6583,1.6578,1.6582,136300000.0
2005-05-10 10:50:00,1.6583,1.6587,1.6577,1.6582,136300000.0
2005-05-10 10:51:00,1.6583,1.6583,1.6577,1.658,136300000.0
2005-05-10 10:52:00,1.6582,1.6587,1.6579,1.6584,136300000.0
2005-05-10 10:53:00,1.6586,1.6586,1.658,1.6582,136300000.0
2005-05-10 10:54:00,1.6581,1.6587,1.6581,1.6587,136300000.0
2005-05-10 10:55:00,1.6588,1.6596,1.6585,1.6596,136300000.0
2005-05-10 10:56:00,1.6595,1.6595,1.6589,1.6593,136300000.0
2005-05-10 10:57:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-10 10:58:00,1.659,1.6593,1.659,1.6592,136300000.0
2005-05-10 10:59:00,1.6591,1.6593,1.6585,1.6593,136300000.0
2005-05-10 11:00:00,1.6592,1.6592,1.6584,1.6589,136300000.0
2005-05-10 11:01:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-10 11:02:00,1.6589,1.659,1.6584,1.6586,136300000.0
2005-05-10 11:03:00,1.6588,1.6588,1.6583,1.6585,136300000.0
2005-05-10 11:04:00,1.6586,1.6586,1.6582,1.6586,136300000.0
2005-05-10 11:05:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-10 11:06:00,1.6587,1.659,1.6584,1.6585,136300000.0
2005-05-10 11:07:00,1.6584,1.6586,1.6581,1.6583,136300000.0
2005-05-10 11:08:00,1.6584,1.6586,1.6581,1.6584,136300000.0
2005-05-10 11:09:00,1.6582,1.659,1.6582,1.6583,136300000.0
2005-05-10 11:10:00,1.6584,1.6588,1.6582,1.6588,136300000.0
2005-05-10 11:11:00,1.6589,1.659,1.6585,1.6588,136300000.0
2005-05-10 11:12:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2005-05-10 11:13:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2005-05-10 11:14:00,1.659,1.6593,1.6589,1.6592,136300000.0
2005-05-10 11:15:00,1.6591,1.6593,1.6591,1.6591,136300000.0
2005-05-10 11:16:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-10 11:17:00,1.659,1.6596,1.659,1.6596,136300000.0
2005-05-10 11:18:00,1.6595,1.6596,1.659,1.659,136300000.0
2005-05-10 11:19:00,1.6591,1.6593,1.6588,1.6589,136300000.0
2005-05-10 11:20:00,1.659,1.6593,1.659,1.6593,136300000.0
2005-05-10 11:21:00,1.6592,1.6592,1.6589,1.6591,136300000.0
2005-05-10 11:22:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2005-05-10 11:23:00,1.659,1.6593,1.6589,1.659,136300000.0
2005-05-10 11:24:00,1.6589,1.6592,1.6589,1.659,136300000.0
2005-05-10 11:25:00,1.6589,1.6591,1.6589,1.659,136300000.0
2005-05-10 11:26:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2005-05-10 11:27:00,1.659,1.6591,1.659,1.6591,136300000.0
2005-05-10 11:28:00,1.659,1.6592,1.659,1.659,136300000.0
2005-05-10 11:29:00,1.6591,1.6591,1.6588,1.659,136300000.0
2005-05-10 11:30:00,1.6589,1.659,1.6585,1.659,136300000.0
2005-05-10 11:31:00,1.6591,1.6591,1.6588,1.659,136300000.0
2005-05-10 11:32:00,1.6589,1.6589,1.6583,1.6586,136300000.0
2005-05-10 11:33:00,1.6581,1.6586,1.6581,1.6586,136300000.0
2005-05-10 11:34:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-05-10 11:35:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2005-05-10 11:36:00,1.6588,1.6588,1.6584,1.6586,136300000.0
2005-05-10 11:37:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-10 11:38:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2005-05-10 11:40:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 11:41:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-10 11:42:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-05-10 11:43:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-05-10 11:44:00,1.6586,1.6586,1.6576,1.6581,136300000.0
2005-05-10 11:45:00,1.6583,1.6586,1.6582,1.6586,136300000.0
2005-05-10 11:46:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-10 11:47:00,1.6587,1.659,1.6586,1.6588,136300000.0
2005-05-10 11:48:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-05-10 11:49:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2005-05-10 11:50:00,1.6586,1.6589,1.6585,1.6586,136300000.0
2005-05-10 11:51:00,1.6588,1.6594,1.6586,1.6594,136300000.0
2005-05-10 11:52:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2005-05-10 11:53:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2005-05-10 11:54:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2005-05-10 11:55:00,1.659,1.6592,1.6589,1.6592,136300000.0
2005-05-10 11:56:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2005-05-10 11:57:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-05-10 11:58:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2005-05-10 11:59:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2005-05-10 12:03:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2005-05-10 12:04:00,1.6592,1.6594,1.6591,1.6593,136300000.0
2005-05-10 12:05:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2005-05-10 12:06:00,1.6592,1.6595,1.6592,1.6592,136300000.0
2005-05-10 12:07:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-05-10 12:10:00,1.659,1.6591,1.659,1.6591,136300000.0
2005-05-10 12:11:00,1.659,1.6591,1.659,1.659,136300000.0
2005-05-10 12:12:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-05-10 12:13:00,1.659,1.6591,1.6586,1.6586,136300000.0
2005-05-10 12:14:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-10 12:15:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2005-05-10 12:16:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 12:17:00,1.6587,1.6589,1.6586,1.6586,136300000.0
2005-05-10 12:18:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2005-05-10 12:19:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-05-10 12:20:00,1.659,1.659,1.659,1.659,136300000.0
2005-05-10 12:21:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-05-10 12:22:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2005-05-10 12:23:00,1.659,1.6591,1.659,1.6591,136300000.0
2005-05-10 12:24:00,1.6592,1.6592,1.659,1.659,136300000.0
2005-05-10 12:25:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-05-10 12:26:00,1.6592,1.6595,1.6591,1.6592,136300000.0
2005-05-10 12:27:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2005-05-10 12:28:00,1.6591,1.6592,1.6588,1.6589,136300000.0
2005-05-10 12:29:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-05-10 12:30:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-10 12:31:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-05-10 12:32:00,1.6583,1.6587,1.6583,1.6584,136300000.0
2005-05-10 12:33:00,1.6586,1.6586,1.6582,1.6583,136300000.0
2005-05-10 12:34:00,1.6584,1.6588,1.6584,1.6586,136300000.0
2005-05-10 12:35:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2005-05-10 12:36:00,1.6583,1.6583,1.6578,1.658,136300000.0
2005-05-10 12:37:00,1.6579,1.6581,1.6579,1.658,136300000.0
2005-05-10 12:38:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2005-05-10 12:39:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2005-05-10 12:40:00,1.6581,1.6581,1.658,1.6581,136300000.0
2005-05-10 12:41:00,1.658,1.6582,1.6578,1.6582,136300000.0
2005-05-10 12:42:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2005-05-10 12:43:00,1.6582,1.6583,1.6579,1.6582,136300000.0
2005-05-10 12:44:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2005-05-10 12:45:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2005-05-10 12:47:00,1.6584,1.6587,1.6583,1.6586,136300000.0
2005-05-10 12:48:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2005-05-10 12:49:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-05-10 12:50:00,1.6587,1.6591,1.6587,1.659,136300000.0
2005-05-10 12:51:00,1.6589,1.6591,1.6586,1.659,136300000.0
2005-05-10 12:52:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2005-05-10 12:53:00,1.6593,1.6593,1.6587,1.6589,136300000.0
2005-05-10 12:54:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-10 12:55:00,1.659,1.659,1.6588,1.6589,136300000.0
2005-05-10 12:56:00,1.659,1.659,1.6587,1.6588,136300000.0
2005-05-10 12:57:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2005-05-10 12:58:00,1.6587,1.6588,1.6581,1.6583,136300000.0
2005-05-10 12:59:00,1.6584,1.6587,1.6579,1.6579,136300000.0
2005-05-10 13:00:00,1.6576,1.6584,1.6576,1.6582,136300000.0
2005-05-10 13:01:00,1.6581,1.6594,1.6581,1.6591,136300000.0
2005-05-10 13:02:00,1.6592,1.6596,1.6587,1.659,136300000.0
2005-05-10 13:03:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2005-05-10 13:04:00,1.6589,1.659,1.6587,1.6589,136300000.0
2005-05-10 13:05:00,1.659,1.659,1.6584,1.6586,136300000.0
2005-05-10 13:06:00,1.6584,1.6587,1.6583,1.6587,136300000.0
2005-05-10 13:07:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2005-05-10 13:08:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2005-05-10 13:09:00,1.6588,1.6588,1.6583,1.6587,136300000.0
2005-05-10 13:10:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2005-05-10 13:11:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2005-05-10 13:12:00,1.659,1.659,1.6586,1.6588,136300000.0
2005-05-10 13:13:00,1.6587,1.6587,1.6582,1.6582,136300000.0
2005-05-10 13:14:00,1.6584,1.6586,1.6582,1.6584,136300000.0
2005-05-10 13:15:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2005-05-10 13:16:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2005-05-10 13:17:00,1.6582,1.6586,1.6582,1.6584,136300000.0
2005-05-10 13:18:00,1.6588,1.6588,1.6583,1.6584,136300000.0
2005-05-10 13:19:00,1.6586,1.6586,1.6582,1.6583,136300000.0
2005-05-10 13:20:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-05-10 13:21:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2005-05-10 13:22:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2005-05-10 13:24:00,1.6582,1.6587,1.6581,1.6583,136300000.0
2005-05-10 13:25:00,1.6582,1.6589,1.6581,1.6584,136300000.0
2005-05-10 13:26:00,1.6585,1.6588,1.6582,1.6585,136300000.0
2005-05-10 13:27:00,1.6584,1.6586,1.6584,1.6584,136300000.0
2005-05-10 13:28:00,1.6583,1.6586,1.6583,1.6584,136300000.0
2005-05-10 13:29:00,1.6583,1.6586,1.6582,1.6586,136300000.0
2005-05-10 13:30:00,1.6583,1.6588,1.6582,1.6582,136300000.0
2005-05-10 13:31:00,1.6583,1.6583,1.658,1.658,136300000.0
2005-05-10 13:32:00,1.6584,1.6585,1.658,1.6582,136300000.0
2005-05-10 13:33:00,1.6581,1.6587,1.6579,1.6585,136300000.0
2005-05-10 13:34:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-05-10 13:36:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2005-05-10 13:37:00,1.6585,1.6586,1.6583,1.6586,136300000.0
2005-05-10 13:38:00,1.6585,1.6587,1.6583,1.6587,136300000.0
2005-05-10 13:39:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-10 13:40:00,1.6586,1.6588,1.6584,1.6585,136300000.0
2005-05-10 13:41:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2005-05-10 13:42:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-05-10 13:43:00,1.659,1.6592,1.6589,1.6592,136300000.0
2005-05-10 13:44:00,1.659,1.6594,1.659,1.6593,136300000.0
2005-05-10 13:45:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-05-10 13:46:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-05-10 13:47:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2005-05-10 13:48:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2005-05-10 13:49:00,1.6596,1.6597,1.6593,1.6595,136300000.0
2005-05-10 13:50:00,1.6593,1.6597,1.6593,1.6597,136300000.0
2005-05-10 13:51:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2005-05-10 13:52:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2005-05-10 13:53:00,1.6597,1.6597,1.6594,1.6597,136300000.0
2005-05-10 13:54:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2005-05-10 13:55:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-10 13:56:00,1.6595,1.6598,1.6594,1.6597,136300000.0
2005-05-10 13:57:00,1.6598,1.6601,1.6597,1.6598,136300000.0
2005-05-10 13:58:00,1.6597,1.6598,1.6594,1.6595,136300000.0
2005-05-10 13:59:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2005-05-10 14:00:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2005-05-10 14:01:00,1.6595,1.6595,1.659,1.659,136300000.0
2005-05-10 14:02:00,1.6589,1.6595,1.6589,1.6593,136300000.0
2005-05-10 14:03:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2005-05-10 14:04:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-05-10 14:05:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2005-05-10 14:06:00,1.6594,1.6597,1.6593,1.6595,136300000.0
2005-05-10 14:07:00,1.6594,1.6596,1.6593,1.6595,136300000.0
2005-05-10 14:08:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2005-05-10 14:09:00,1.6593,1.6595,1.6592,1.6592,136300000.0
2005-05-10 14:10:00,1.6593,1.6599,1.6593,1.6594,136300000.0
2005-05-10 14:11:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2005-05-10 14:12:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2005-05-10 14:13:00,1.66,1.6609,1.66,1.6608,136300000.0
2005-05-10 14:14:00,1.6609,1.6612,1.6606,1.6607,136300000.0
2005-05-10 14:15:00,1.661,1.661,1.6604,1.6609,136300000.0
2005-05-10 14:16:00,1.661,1.661,1.6606,1.6606,136300000.0
2005-05-10 14:17:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2005-05-10 14:18:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2005-05-10 14:19:00,1.6606,1.6607,1.66,1.6601,136300000.0
2005-05-10 14:20:00,1.66,1.6604,1.66,1.6604,136300000.0
2005-05-10 14:21:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2005-05-10 14:22:00,1.6603,1.6604,1.6597,1.66,136300000.0
2005-05-10 14:23:00,1.6598,1.66,1.6596,1.6597,136300000.0
2005-05-10 14:24:00,1.6596,1.6598,1.6594,1.6596,136300000.0
2005-05-10 14:25:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-05-10 14:26:00,1.6595,1.6599,1.6595,1.6597,136300000.0
2005-05-10 14:27:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2005-05-10 14:28:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2005-05-10 14:29:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2005-05-10 14:30:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-05-10 14:31:00,1.6593,1.6595,1.6593,1.6593,136300000.0
2005-05-10 14:32:00,1.6592,1.6599,1.6592,1.6599,136300000.0
2005-05-10 14:33:00,1.66,1.6601,1.6596,1.6597,136300000.0
2005-05-10 14:34:00,1.6598,1.6603,1.6598,1.6601,136300000.0
2005-05-10 14:35:00,1.6602,1.6602,1.6599,1.66,136300000.0
2005-05-10 14:36:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2005-05-10 14:37:00,1.6597,1.6601,1.6596,1.6601,136300000.0
2005-05-10 14:38:00,1.6599,1.6608,1.6599,1.6603,136300000.0
2005-05-10 14:39:00,1.6604,1.6608,1.6601,1.6606,136300000.0
2005-05-10 14:40:00,1.6608,1.6609,1.6605,1.6605,136300000.0
2005-05-10 14:41:00,1.6603,1.6603,1.6599,1.6601,136300000.0
2005-05-10 14:42:00,1.6603,1.6603,1.6597,1.66,136300000.0
2005-05-10 14:43:00,1.6601,1.6603,1.6598,1.6599,136300000.0
2005-05-10 14:44:00,1.66,1.6602,1.6599,1.6602,136300000.0
2005-05-10 14:45:00,1.6601,1.6602,1.6598,1.6601,136300000.0
2005-05-10 14:46:00,1.66,1.6602,1.6598,1.6602,136300000.0
2005-05-10 14:47:00,1.6601,1.6605,1.6601,1.6603,136300000.0
2005-05-10 14:48:00,1.6602,1.6603,1.6598,1.66,136300000.0
2005-05-10 14:49:00,1.6598,1.6604,1.6597,1.6599,136300000.0
2005-05-10 14:50:00,1.6601,1.6604,1.66,1.6603,136300000.0
2005-05-10 14:51:00,1.6604,1.6604,1.6598,1.66,136300000.0
2005-05-10 14:52:00,1.6601,1.6608,1.66,1.6605,136300000.0
2005-05-10 14:53:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2005-05-10 14:54:00,1.6609,1.6609,1.66,1.6604,136300000.0
2005-05-10 14:55:00,1.6601,1.6605,1.6601,1.6603,136300000.0
2005-05-10 14:56:00,1.6604,1.6606,1.6601,1.6604,136300000.0
2005-05-10 14:57:00,1.6605,1.6606,1.6601,1.6603,136300000.0
2005-05-10 14:58:00,1.6601,1.6604,1.66,1.6602,136300000.0
2005-05-10 14:59:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2005-05-10 15:00:00,1.66,1.6604,1.66,1.6604,136300000.0
2005-05-10 15:01:00,1.6601,1.6602,1.66,1.66,136300000.0
2005-05-10 15:02:00,1.6601,1.6603,1.66,1.6602,136300000.0
2005-05-10 15:03:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-05-10 15:04:00,1.6602,1.6604,1.66,1.6604,136300000.0
2005-05-10 15:05:00,1.6603,1.6603,1.6597,1.6601,136300000.0
2005-05-10 15:06:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2005-05-10 15:07:00,1.6602,1.6606,1.6599,1.6605,136300000.0
2005-05-10 15:08:00,1.6607,1.6607,1.6602,1.6603,136300000.0
2005-05-10 15:09:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2005-05-10 15:10:00,1.6596,1.6602,1.6596,1.6599,136300000.0
2005-05-10 15:11:00,1.6598,1.6601,1.6597,1.66,136300000.0
2005-05-10 15:12:00,1.6601,1.6601,1.6599,1.66,136300000.0
2005-05-10 15:13:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2005-05-10 15:14:00,1.6598,1.66,1.6596,1.6599,136300000.0
2005-05-10 15:15:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2005-05-10 15:16:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2005-05-10 15:17:00,1.6604,1.6604,1.6601,1.6603,136300000.0
2005-05-10 15:18:00,1.6604,1.6604,1.6599,1.66,136300000.0
2005-05-10 15:19:00,1.6599,1.6602,1.6598,1.6599,136300000.0
2005-05-10 15:20:00,1.6598,1.6601,1.6595,1.6598,136300000.0
2005-05-10 15:21:00,1.66,1.6604,1.6598,1.6603,136300000.0
2005-05-10 15:22:00,1.6605,1.6607,1.6596,1.6596,136300000.0
2005-05-10 15:23:00,1.6597,1.6602,1.6597,1.6599,136300000.0
2005-05-10 15:24:00,1.66,1.6601,1.6597,1.6597,136300000.0
2005-05-10 15:25:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2005-05-10 15:26:00,1.6598,1.6598,1.6592,1.6593,136300000.0
2005-05-10 15:27:00,1.6592,1.6593,1.6588,1.6593,136300000.0
2005-05-10 15:28:00,1.6594,1.6597,1.6592,1.6592,136300000.0
2005-05-10 15:29:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2005-05-10 15:30:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2005-05-10 15:31:00,1.6596,1.6604,1.6596,1.6604,136300000.0
2005-05-10 15:32:00,1.6603,1.6605,1.6601,1.6602,136300000.0
2005-05-10 15:33:00,1.6601,1.6602,1.6598,1.6602,136300000.0
2005-05-10 15:34:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2005-05-10 15:35:00,1.6601,1.6601,1.6592,1.6596,136300000.0
2005-05-10 15:36:00,1.6597,1.6598,1.6594,1.6598,136300000.0
2005-05-10 15:37:00,1.6597,1.6599,1.6594,1.6597,136300000.0
2005-05-10 15:38:00,1.6596,1.6598,1.6593,1.6594,136300000.0
2005-05-10 15:39:00,1.6593,1.6594,1.659,1.659,136300000.0
2005-05-10 15:40:00,1.6589,1.6594,1.6587,1.6593,136300000.0
2005-05-10 15:41:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2005-05-10 15:42:00,1.6591,1.6593,1.6591,1.6591,136300000.0
2005-05-10 15:43:00,1.659,1.6591,1.6585,1.6587,136300000.0
2005-05-10 15:44:00,1.6588,1.6593,1.6588,1.659,136300000.0
2005-05-10 15:45:00,1.6589,1.6591,1.6587,1.659,136300000.0
2005-05-10 15:46:00,1.6591,1.6593,1.6587,1.6591,136300000.0
2005-05-10 15:47:00,1.6592,1.6594,1.6587,1.6587,136300000.0
2005-05-10 15:48:00,1.6588,1.659,1.6588,1.6588,136300000.0
2005-05-10 15:49:00,1.659,1.659,1.6586,1.6589,136300000.0
2005-05-10 15:50:00,1.6588,1.659,1.6587,1.6588,136300000.0
2005-05-10 15:51:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2005-05-10 15:52:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2005-05-10 15:53:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2005-05-10 15:54:00,1.6588,1.6589,1.6586,1.6588,136300000.0
2005-05-10 15:55:00,1.6587,1.6589,1.6584,1.6586,136300000.0
2005-05-10 15:56:00,1.6587,1.6593,1.6585,1.6585,136300000.0
2005-05-10 15:57:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2005-05-10 15:58:00,1.6582,1.6584,1.6581,1.6583,136300000.0
2005-05-10 15:59:00,1.6584,1.6587,1.6583,1.6584,136300000.0
2005-05-10 16:00:00,1.6585,1.6586,1.6579,1.6584,136300000.0
2005-05-10 16:01:00,1.6587,1.6589,1.6582,1.6585,136300000.0
2005-05-10 16:02:00,1.6583,1.6588,1.658,1.658,136300000.0
2005-05-10 16:03:00,1.6578,1.658,1.657,1.6571,136300000.0
2005-05-10 16:04:00,1.657,1.6572,1.6565,1.6566,136300000.0
2005-05-10 16:05:00,1.6565,1.657,1.6565,1.6568,136300000.0
2005-05-10 16:06:00,1.6569,1.657,1.6565,1.6565,136300000.0
2005-05-10 16:07:00,1.6564,1.6566,1.6562,1.6565,136300000.0
2005-05-10 16:08:00,1.6568,1.6568,1.6561,1.6562,136300000.0
2005-05-10 16:09:00,1.6564,1.6567,1.656,1.6565,136300000.0
2005-05-10 16:10:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2005-05-10 16:11:00,1.6569,1.6569,1.6565,1.6565,136300000.0
2005-05-10 16:12:00,1.6566,1.6572,1.6566,1.6569,136300000.0
2005-05-10 16:13:00,1.6568,1.657,1.6566,1.6566,136300000.0
2005-05-10 16:14:00,1.6567,1.6571,1.6567,1.657,136300000.0
2005-05-10 16:15:00,1.6572,1.6572,1.6567,1.6568,136300000.0
2005-05-10 16:16:00,1.6569,1.6571,1.6563,1.6564,136300000.0
2005-05-10 16:17:00,1.6566,1.6566,1.6558,1.6559,136300000.0
2005-05-10 16:18:00,1.656,1.6563,1.6559,1.6563,136300000.0
2005-05-10 16:19:00,1.6562,1.6564,1.6559,1.6563,136300000.0
2005-05-10 16:20:00,1.6564,1.6566,1.6563,1.6565,136300000.0
2005-05-10 16:21:00,1.6566,1.6567,1.6564,1.6564,136300000.0
2005-05-10 16:22:00,1.6563,1.6564,1.6559,1.6559,136300000.0
2005-05-10 16:23:00,1.656,1.6562,1.6556,1.6558,136300000.0
2005-05-10 16:24:00,1.6556,1.6556,1.6546,1.6551,136300000.0
2005-05-10 16:25:00,1.6552,1.6554,1.6551,1.6553,136300000.0
2005-05-10 16:26:00,1.655,1.6558,1.655,1.6554,136300000.0
2005-05-10 16:27:00,1.6555,1.6558,1.6555,1.6557,136300000.0
2005-05-10 16:28:00,1.6556,1.6561,1.6556,1.6558,136300000.0
2005-05-10 16:29:00,1.6559,1.6566,1.6558,1.6566,136300000.0
2005-05-10 16:30:00,1.6565,1.6567,1.6561,1.6565,136300000.0
2005-05-10 16:31:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2005-05-10 16:32:00,1.6565,1.6567,1.6563,1.6564,136300000.0
2005-05-10 16:33:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2005-05-10 16:34:00,1.6563,1.6563,1.6555,1.6559,136300000.0
2005-05-10 16:35:00,1.656,1.6565,1.6558,1.6561,136300000.0
2005-05-10 16:36:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-05-10 16:37:00,1.6562,1.6562,1.655,1.655,136300000.0
2005-05-10 16:38:00,1.6553,1.6555,1.655,1.655,136300000.0
2005-05-10 16:39:00,1.6551,1.6556,1.655,1.6553,136300000.0
2005-05-10 16:40:00,1.6552,1.6559,1.6552,1.6557,136300000.0
2005-05-10 16:41:00,1.6556,1.6563,1.6556,1.6561,136300000.0
2005-05-10 16:42:00,1.656,1.6562,1.6554,1.656,136300000.0
2005-05-10 16:43:00,1.6558,1.6565,1.6556,1.6563,136300000.0
2005-05-10 16:44:00,1.6561,1.6568,1.6559,1.6564,136300000.0
2005-05-10 16:45:00,1.6566,1.6567,1.6561,1.6563,136300000.0
2005-05-10 16:46:00,1.6565,1.6571,1.6565,1.6571,136300000.0
2005-05-10 16:47:00,1.657,1.6571,1.6565,1.657,136300000.0
2005-05-10 16:48:00,1.6571,1.6574,1.6569,1.657,136300000.0
2005-05-10 16:49:00,1.6569,1.6575,1.6568,1.6571,136300000.0
2005-05-10 16:50:00,1.657,1.6574,1.657,1.6574,136300000.0
2005-05-10 16:51:00,1.6575,1.658,1.6575,1.6578,136300000.0
2005-05-10 16:52:00,1.6579,1.658,1.6576,1.6578,136300000.0
2005-05-10 16:53:00,1.6579,1.6583,1.6579,1.658,136300000.0
2005-05-10 16:54:00,1.6579,1.658,1.6576,1.6576,136300000.0
2005-05-10 16:55:00,1.6577,1.6579,1.6573,1.6574,136300000.0
2005-05-10 16:56:00,1.6575,1.658,1.6571,1.6575,136300000.0
2005-05-10 16:57:00,1.6576,1.6582,1.6575,1.6579,136300000.0
2005-05-10 16:58:00,1.6581,1.6587,1.658,1.6585,136300000.0
2005-05-10 16:59:00,1.6587,1.6592,1.6584,1.6585,136300000.0
2005-05-10 17:00:00,1.6584,1.6589,1.6584,1.6587,136300000.0
2005-05-10 17:01:00,1.6586,1.659,1.6584,1.6588,136300000.0
2005-05-10 17:02:00,1.6586,1.6594,1.6584,1.6588,136300000.0
2005-05-10 17:03:00,1.6585,1.6587,1.6582,1.6587,136300000.0
2005-05-10 17:04:00,1.6588,1.659,1.6586,1.6587,136300000.0
2005-05-10 17:05:00,1.6586,1.6588,1.6583,1.6586,136300000.0
2005-05-10 17:06:00,1.6584,1.6585,1.6581,1.6583,136300000.0
2005-05-10 17:07:00,1.6581,1.6585,1.658,1.658,136300000.0
2005-05-10 17:08:00,1.6582,1.6584,1.658,1.6583,136300000.0
2005-05-10 17:09:00,1.6584,1.6584,1.658,1.6583,136300000.0
2005-05-10 17:10:00,1.6582,1.6586,1.6582,1.6585,136300000.0
2005-05-10 17:11:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2005-05-10 17:12:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-10 17:13:00,1.6587,1.659,1.6586,1.659,136300000.0
2005-05-10 17:14:00,1.6589,1.6591,1.6586,1.6586,136300000.0
2005-05-10 17:15:00,1.6587,1.6588,1.6585,1.6585,136300000.0
2005-05-10 17:16:00,1.6588,1.659,1.6586,1.6588,136300000.0
2005-05-10 17:17:00,1.6587,1.659,1.6587,1.659,136300000.0
2005-05-10 17:18:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2005-05-10 17:19:00,1.6591,1.6597,1.6591,1.6597,136300000.0
2005-05-10 17:20:00,1.6596,1.6596,1.659,1.6592,136300000.0
2005-05-10 17:21:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2005-05-10 17:22:00,1.6592,1.6592,1.6589,1.6591,136300000.0
2005-05-10 17:23:00,1.659,1.6591,1.659,1.659,136300000.0
2005-05-10 17:24:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-05-10 17:25:00,1.6592,1.6594,1.6589,1.6591,136300000.0
2005-05-10 17:26:00,1.659,1.6594,1.659,1.659,136300000.0
2005-05-10 17:27:00,1.6592,1.6594,1.6591,1.6591,136300000.0
2005-05-10 17:28:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-05-10 17:29:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-10 17:30:00,1.6591,1.6591,1.6587,1.6589,136300000.0
2005-05-10 17:31:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-10 17:32:00,1.6588,1.6592,1.6588,1.6589,136300000.0
2005-05-10 17:33:00,1.6592,1.6592,1.6585,1.6587,136300000.0
2005-05-10 17:34:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2005-05-10 17:35:00,1.6588,1.6588,1.6584,1.6584,136300000.0
2005-05-10 17:36:00,1.6585,1.6588,1.6584,1.6588,136300000.0
2005-05-10 17:37:00,1.6587,1.6589,1.6585,1.6585,136300000.0
2005-05-10 17:38:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2005-05-10 17:39:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2005-05-10 17:40:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2005-05-10 17:41:00,1.6587,1.6589,1.6585,1.6585,136300000.0
2005-05-10 17:42:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-05-10 17:43:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2005-05-10 17:44:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-05-10 17:45:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2005-05-10 17:46:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2005-05-10 17:47:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2005-05-10 17:48:00,1.6587,1.659,1.6587,1.659,136300000.0
2005-05-10 17:49:00,1.6591,1.6592,1.6588,1.6591,136300000.0
2005-05-10 17:50:00,1.6591,1.6593,1.6589,1.6591,136300000.0
2005-05-10 17:51:00,1.6591,1.6593,1.6587,1.6593,136300000.0
2005-05-10 17:52:00,1.6592,1.6593,1.659,1.6593,136300000.0
2005-05-10 17:53:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-05-10 17:54:00,1.6593,1.6594,1.6588,1.6589,136300000.0
2005-05-10 17:55:00,1.659,1.6597,1.659,1.6595,136300000.0
2005-05-10 17:56:00,1.6597,1.6597,1.6592,1.6594,136300000.0
2005-05-10 17:57:00,1.6593,1.6597,1.6593,1.6595,136300000.0
2005-05-10 17:58:00,1.6593,1.6601,1.6592,1.6598,136300000.0
2005-05-10 17:59:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2005-05-10 18:00:00,1.6595,1.6598,1.6592,1.6592,136300000.0
2005-05-10 18:01:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-05-10 18:02:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-05-10 18:03:00,1.6597,1.66,1.6597,1.66,136300000.0
2005-05-10 18:04:00,1.6598,1.6599,1.6595,1.6598,136300000.0
2005-05-10 18:05:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2005-05-10 18:06:00,1.6596,1.6601,1.6595,1.6601,136300000.0
2005-05-10 18:07:00,1.6602,1.6603,1.6598,1.6602,136300000.0
2005-05-10 18:08:00,1.6603,1.6603,1.6598,1.6598,136300000.0
2005-05-10 18:09:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2005-05-10 18:10:00,1.6598,1.6598,1.6592,1.6592,136300000.0
2005-05-10 18:11:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2005-05-10 18:12:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-10 18:13:00,1.6591,1.6595,1.6591,1.6595,136300000.0
2005-05-10 18:14:00,1.6594,1.6601,1.6594,1.6597,136300000.0
2005-05-10 18:15:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2005-05-10 18:16:00,1.6595,1.6596,1.6592,1.6594,136300000.0
2005-05-10 18:17:00,1.6592,1.6594,1.6591,1.6592,136300000.0
2005-05-10 18:18:00,1.6594,1.6594,1.659,1.659,136300000.0
2005-05-10 18:19:00,1.6591,1.6594,1.6587,1.6594,136300000.0
2005-05-10 18:20:00,1.6592,1.6596,1.659,1.6591,136300000.0
2005-05-10 18:21:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2005-05-10 18:22:00,1.6595,1.6596,1.6592,1.6592,136300000.0
2005-05-10 18:23:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2005-05-10 18:24:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2005-05-10 18:25:00,1.6592,1.6595,1.659,1.6592,136300000.0
2005-05-10 18:26:00,1.6594,1.6601,1.6591,1.6597,136300000.0
2005-05-10 18:27:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2005-05-10 18:28:00,1.6598,1.6602,1.6598,1.6601,136300000.0
2005-05-10 18:29:00,1.6602,1.6602,1.6598,1.6599,136300000.0
2005-05-10 18:30:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2005-05-10 18:31:00,1.6599,1.6602,1.6599,1.66,136300000.0
2005-05-10 18:32:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2005-05-10 18:33:00,1.6602,1.6605,1.6601,1.6602,136300000.0
2005-05-10 18:34:00,1.6603,1.6605,1.6598,1.6598,136300000.0
2005-05-10 18:35:00,1.6602,1.6602,1.6595,1.6596,136300000.0
2005-05-10 18:36:00,1.6598,1.6602,1.6598,1.6598,136300000.0
2005-05-10 18:37:00,1.66,1.6609,1.66,1.6601,136300000.0
2005-05-10 18:38:00,1.6598,1.6604,1.6597,1.6604,136300000.0
2005-05-10 18:39:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2005-05-10 18:40:00,1.6599,1.6604,1.6597,1.6602,136300000.0
2005-05-10 18:41:00,1.6603,1.6603,1.6596,1.6598,136300000.0
2005-05-10 18:42:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2005-05-10 18:43:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2005-05-10 18:44:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2005-05-10 18:45:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2005-05-10 18:46:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2005-05-10 18:47:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2005-05-10 18:48:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2005-05-10 18:49:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-05-10 18:50:00,1.6595,1.6596,1.6592,1.6596,136300000.0
2005-05-10 18:51:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-05-10 18:52:00,1.6597,1.6597,1.6592,1.6594,136300000.0
2005-05-10 18:53:00,1.6594,1.6596,1.6588,1.6588,136300000.0
2005-05-10 18:54:00,1.6587,1.6591,1.6587,1.659,136300000.0
2005-05-10 18:55:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-05-10 18:56:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-10 18:57:00,1.6594,1.6596,1.6591,1.6592,136300000.0
2005-05-10 18:59:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-05-10 19:00:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2005-05-10 19:01:00,1.659,1.6592,1.6589,1.6591,136300000.0
2005-05-10 19:02:00,1.659,1.6594,1.6588,1.6592,136300000.0
2005-05-10 19:03:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-05-10 19:04:00,1.659,1.6597,1.659,1.6592,136300000.0
2005-05-10 19:05:00,1.6594,1.6594,1.659,1.6592,136300000.0
2005-05-10 19:06:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-10 19:07:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-05-10 19:08:00,1.659,1.6594,1.6589,1.6592,136300000.0
2005-05-10 19:10:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-05-10 19:11:00,1.6591,1.6597,1.659,1.6597,136300000.0
2005-05-10 19:12:00,1.6598,1.6601,1.6592,1.6592,136300000.0
2005-05-10 19:13:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-05-10 19:14:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-10 19:15:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-10 19:17:00,1.6594,1.6596,1.6592,1.6595,136300000.0
2005-05-10 19:18:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2005-05-10 19:19:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2005-05-10 19:20:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-05-10 19:24:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-05-10 19:25:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-10 19:28:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-10 19:29:00,1.659,1.6594,1.659,1.6592,136300000.0
2005-05-10 19:30:00,1.6592,1.6592,1.659,1.659,136300000.0
2005-05-10 19:31:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2005-05-10 19:32:00,1.659,1.6591,1.6589,1.6591,136300000.0
2005-05-10 19:33:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-10 19:36:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-10 19:37:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-10 19:38:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2005-05-10 19:39:00,1.659,1.659,1.6587,1.6587,136300000.0
2005-05-10 19:40:00,1.6586,1.659,1.6586,1.6587,136300000.0
2005-05-10 19:41:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2005-05-10 19:42:00,1.6586,1.659,1.6586,1.6589,136300000.0
2005-05-10 19:43:00,1.659,1.659,1.659,1.659,136300000.0
2005-05-10 19:45:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2005-05-10 19:46:00,1.6588,1.659,1.6585,1.659,136300000.0
2005-05-10 19:47:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-10 19:48:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2005-05-10 19:49:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-05-10 19:50:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2005-05-10 19:51:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-10 19:52:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2005-05-10 19:53:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2005-05-10 19:54:00,1.6588,1.659,1.6587,1.659,136300000.0
2005-05-10 19:57:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2005-05-10 19:58:00,1.659,1.659,1.6587,1.6588,136300000.0
2005-05-10 19:59:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-05-10 20:00:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-10 20:01:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2005-05-10 20:02:00,1.6589,1.659,1.6588,1.6588,136300000.0
2005-05-10 20:03:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-10 20:04:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-05-10 20:05:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-10 20:06:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2005-05-10 20:07:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2005-05-10 20:08:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-05-10 20:09:00,1.6589,1.659,1.6587,1.6588,136300000.0
2005-05-10 20:10:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-05-10 20:11:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2005-05-10 20:14:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2005-05-10 20:15:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2005-05-10 20:16:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2005-05-10 20:17:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2005-05-10 20:18:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-05-10 20:20:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-05-10 20:21:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-10 20:22:00,1.659,1.6594,1.659,1.6592,136300000.0
2005-05-10 20:23:00,1.659,1.6591,1.6589,1.6591,136300000.0
2005-05-10 20:24:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2005-05-10 20:25:00,1.659,1.659,1.659,1.659,136300000.0
2005-05-10 20:26:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2005-05-10 20:27:00,1.659,1.6591,1.6587,1.6589,136300000.0
2005-05-10 20:28:00,1.659,1.659,1.6589,1.659,136300000.0
2005-05-10 20:29:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-10 20:30:00,1.6589,1.6591,1.6588,1.6588,136300000.0
2005-05-10 20:31:00,1.6587,1.6588,1.6583,1.6587,136300000.0
2005-05-10 20:32:00,1.6586,1.6587,1.6584,1.6586,136300000.0
2005-05-10 20:33:00,1.6584,1.6586,1.6577,1.6582,136300000.0
2005-05-10 20:34:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2005-05-10 20:35:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2005-05-10 20:36:00,1.6582,1.6582,1.658,1.6582,136300000.0
2005-05-10 20:37:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2005-05-10 20:38:00,1.6581,1.6584,1.6579,1.6583,136300000.0
2005-05-10 20:39:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2005-05-10 20:40:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2005-05-10 20:41:00,1.6582,1.6587,1.658,1.6587,136300000.0
2005-05-10 20:42:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2005-05-10 20:43:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2005-05-10 20:45:00,1.6585,1.6585,1.6582,1.6584,136300000.0
2005-05-10 20:46:00,1.6585,1.6588,1.6584,1.6584,136300000.0
2005-05-10 20:47:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2005-05-10 20:48:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-10 20:49:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-10 20:50:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2005-05-10 20:51:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2005-05-10 20:52:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-05-10 20:53:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2005-05-10 20:54:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-10 20:55:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-10 20:56:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-05-10 20:57:00,1.6586,1.6586,1.6576,1.6576,136300000.0
2005-05-10 20:58:00,1.6578,1.6585,1.6578,1.6584,136300000.0
2005-05-10 20:59:00,1.6586,1.6587,1.6583,1.6585,136300000.0
2005-05-10 21:00:00,1.6584,1.6584,1.6581,1.6582,136300000.0
2005-05-10 21:01:00,1.6581,1.6585,1.6581,1.6584,136300000.0
2005-05-10 21:02:00,1.6583,1.6585,1.6578,1.6578,136300000.0
2005-05-10 21:03:00,1.6577,1.6577,1.6572,1.6575,136300000.0
2005-05-10 21:04:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2005-05-10 21:05:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-05-10 21:06:00,1.6579,1.6579,1.6576,1.6577,136300000.0
2005-05-10 21:07:00,1.6578,1.6579,1.6577,1.6577,136300000.0
2005-05-10 21:08:00,1.6575,1.6578,1.6571,1.6576,136300000.0
2005-05-10 21:09:00,1.6575,1.6577,1.6574,1.6575,136300000.0
2005-05-10 21:10:00,1.6574,1.6575,1.657,1.657,136300000.0
2005-05-10 21:11:00,1.6571,1.6575,1.657,1.6572,136300000.0
2005-05-10 21:12:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-05-10 21:13:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-10 21:14:00,1.6572,1.6575,1.6572,1.6574,136300000.0
2005-05-10 21:15:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-05-10 21:17:00,1.6574,1.6574,1.6572,1.6574,136300000.0
2005-05-10 21:18:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2005-05-10 21:19:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-10 21:20:00,1.6572,1.6572,1.657,1.6571,136300000.0
2005-05-10 21:21:00,1.6572,1.6572,1.657,1.6572,136300000.0
2005-05-10 21:22:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-10 21:23:00,1.6571,1.6571,1.657,1.6571,136300000.0
2005-05-10 21:24:00,1.657,1.6572,1.6569,1.6571,136300000.0
2005-05-10 21:25:00,1.6572,1.6572,1.6569,1.6572,136300000.0
2005-05-10 21:26:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-10 21:27:00,1.6572,1.6572,1.657,1.6572,136300000.0
2005-05-10 21:28:00,1.657,1.6574,1.657,1.657,136300000.0
2005-05-10 21:29:00,1.6571,1.6577,1.6571,1.6575,136300000.0
2005-05-10 21:30:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2005-05-10 21:31:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2005-05-10 21:32:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-10 21:33:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-05-10 21:34:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-10 21:35:00,1.6575,1.6575,1.6572,1.6575,136300000.0
2005-05-10 21:36:00,1.6575,1.6575,1.6571,1.6571,136300000.0
2005-05-10 21:37:00,1.6568,1.6574,1.6568,1.6574,136300000.0
2005-05-10 21:38:00,1.6576,1.6576,1.6574,1.6576,136300000.0
2005-05-10 21:39:00,1.6575,1.6577,1.6572,1.6572,136300000.0
2005-05-10 21:40:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-10 21:41:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2005-05-10 21:42:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2005-05-10 21:43:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-10 21:44:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-10 21:45:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-10 21:46:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-05-10 21:47:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-10 21:48:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-10 21:49:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2005-05-10 21:50:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-10 21:52:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2005-05-10 21:53:00,1.6575,1.6579,1.6574,1.6574,136300000.0
2005-05-10 21:54:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2005-05-10 21:55:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2005-05-10 21:56:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2005-05-10 21:57:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-05-10 21:58:00,1.6577,1.658,1.6577,1.6579,136300000.0
2005-05-10 21:59:00,1.658,1.658,1.6577,1.6578,136300000.0
2005-05-10 22:00:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-10 22:01:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-05-10 22:02:00,1.6577,1.6578,1.6575,1.6576,136300000.0
2005-05-10 22:03:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-10 22:04:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2005-05-10 22:05:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2005-05-10 22:06:00,1.6572,1.6578,1.6572,1.6578,136300000.0
2005-05-10 22:07:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2005-05-10 22:08:00,1.6577,1.6579,1.6575,1.6575,136300000.0
2005-05-10 22:09:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2005-05-10 22:10:00,1.6572,1.6576,1.6572,1.6574,136300000.0
2005-05-10 22:11:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-05-10 22:12:00,1.6574,1.6575,1.6571,1.6571,136300000.0
2005-05-10 22:13:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-10 22:14:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-05-10 22:16:00,1.6574,1.6574,1.657,1.6574,136300000.0
2005-05-10 22:17:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-10 22:20:00,1.6574,1.6576,1.6572,1.6576,136300000.0
2005-05-10 22:21:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-10 22:22:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2005-05-10 22:23:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2005-05-10 22:24:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2005-05-10 22:25:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2005-05-10 22:26:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-10 22:27:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-10 22:28:00,1.6575,1.6577,1.6574,1.6576,136300000.0
2005-05-10 22:29:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-10 22:30:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2005-05-10 22:31:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-05-10 22:32:00,1.6576,1.6576,1.6567,1.6572,136300000.0
2005-05-10 22:33:00,1.6571,1.6571,1.6566,1.6568,136300000.0
2005-05-10 22:34:00,1.657,1.6572,1.6568,1.6568,136300000.0
2005-05-10 22:35:00,1.6567,1.657,1.6567,1.657,136300000.0
2005-05-10 22:36:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-05-10 22:38:00,1.6569,1.657,1.6569,1.657,136300000.0
2005-05-10 22:40:00,1.6569,1.6572,1.6569,1.6571,136300000.0
2005-05-10 22:42:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-05-10 22:43:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-05-10 22:44:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2005-05-10 22:45:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-05-10 22:46:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-05-10 22:47:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-05-10 22:48:00,1.6569,1.657,1.6568,1.6569,136300000.0
2005-05-10 22:49:00,1.657,1.6572,1.6567,1.6571,136300000.0
2005-05-10 22:50:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-05-10 22:51:00,1.6571,1.6572,1.657,1.6572,136300000.0
2005-05-10 22:52:00,1.6575,1.6578,1.6574,1.6574,136300000.0
2005-05-10 22:53:00,1.6571,1.6575,1.6571,1.6575,136300000.0
2005-05-10 22:54:00,1.6577,1.6577,1.6572,1.6572,136300000.0
2005-05-10 22:55:00,1.6574,1.6578,1.6574,1.6576,136300000.0
2005-05-10 22:56:00,1.6575,1.6575,1.6572,1.6575,136300000.0
2005-05-10 22:57:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-05-10 22:58:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2005-05-10 22:59:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2005-05-10 23:00:00,1.6578,1.658,1.6575,1.6575,136300000.0
2005-05-10 23:01:00,1.6576,1.6581,1.6576,1.6581,136300000.0
2005-05-10 23:02:00,1.658,1.658,1.6577,1.6578,136300000.0
2005-05-10 23:03:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-05-10 23:04:00,1.6578,1.658,1.6578,1.658,136300000.0
2005-05-10 23:05:00,1.6579,1.6579,1.6574,1.6575,136300000.0
2005-05-10 23:06:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2005-05-10 23:07:00,1.6578,1.658,1.6574,1.6574,136300000.0
2005-05-10 23:08:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-10 23:09:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2005-05-10 23:11:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2005-05-10 23:12:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-05-10 23:13:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2005-05-10 23:14:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2005-05-10 23:15:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2005-05-10 23:16:00,1.6575,1.6578,1.6574,1.6575,136300000.0
2005-05-10 23:17:00,1.6576,1.6579,1.6576,1.6577,136300000.0
2005-05-10 23:18:00,1.6576,1.6578,1.6574,1.6577,136300000.0
2005-05-10 23:19:00,1.6576,1.6577,1.6574,1.6574,136300000.0
2005-05-10 23:20:00,1.6575,1.6577,1.6574,1.6575,136300000.0
2005-05-10 23:21:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2005-05-10 23:22:00,1.6572,1.6572,1.657,1.6571,136300000.0
2005-05-10 23:23:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-05-10 23:24:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-05-10 23:26:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-10 23:27:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2005-05-10 23:28:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-10 23:29:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-05-10 23:30:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-10 23:31:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2005-05-10 23:33:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-10 23:35:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-10 23:37:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-10 23:38:00,1.6575,1.6578,1.6574,1.6577,136300000.0
2005-05-10 23:39:00,1.6578,1.6579,1.6576,1.6576,136300000.0
2005-05-10 23:40:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-10 23:42:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-10 23:43:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2005-05-10 23:44:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-10 23:45:00,1.6579,1.658,1.6579,1.658,136300000.0
2005-05-10 23:46:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-10 23:47:00,1.658,1.6582,1.658,1.6581,136300000.0
2005-05-10 23:48:00,1.6579,1.658,1.6577,1.6578,136300000.0
2005-05-10 23:49:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-05-10 23:50:00,1.6578,1.658,1.6576,1.6578,136300000.0
2005-05-10 23:51:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-05-10 23:52:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-10 23:53:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2005-05-10 23:54:00,1.6579,1.6579,1.6577,1.6579,136300000.0
2005-05-10 23:55:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-10 23:56:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-10 23:57:00,1.6579,1.6579,1.6576,1.6578,136300000.0
2005-05-10 23:58:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-10 23:59:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-11 00:00:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-11 00:01:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-05-11 00:02:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-11 00:03:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-11 00:04:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2005-05-11 00:05:00,1.6575,1.6577,1.6574,1.6574,136300000.0
2005-05-11 00:07:00,1.6571,1.6575,1.6571,1.6575,136300000.0
2005-05-11 00:08:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2005-05-11 00:09:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-11 00:10:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-11 00:11:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-11 00:12:00,1.6577,1.6577,1.6572,1.6572,136300000.0
2005-05-11 00:13:00,1.6574,1.6576,1.6572,1.6574,136300000.0
2005-05-11 00:14:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2005-05-11 00:16:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-11 00:17:00,1.6571,1.6577,1.6571,1.6576,136300000.0
2005-05-11 00:18:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2005-05-11 00:19:00,1.6572,1.6576,1.6572,1.6576,136300000.0
2005-05-11 00:20:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2005-05-11 00:21:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2005-05-11 00:22:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-11 00:23:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-11 00:24:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2005-05-11 00:25:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-11 00:26:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-11 00:27:00,1.6574,1.6578,1.6572,1.6572,136300000.0
2005-05-11 00:28:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-11 00:30:00,1.657,1.657,1.6567,1.6568,136300000.0
2005-05-11 00:31:00,1.6569,1.657,1.6568,1.657,136300000.0
2005-05-11 00:32:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-05-11 00:33:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-11 00:35:00,1.6568,1.6571,1.6567,1.6571,136300000.0
2005-05-11 00:37:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-05-11 00:38:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-11 00:39:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-11 00:40:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-11 00:42:00,1.6574,1.6576,1.6572,1.6572,136300000.0
2005-05-11 00:43:00,1.6574,1.6576,1.6572,1.6574,136300000.0
2005-05-11 00:44:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2005-05-11 00:45:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-11 00:46:00,1.6576,1.6576,1.6571,1.6571,136300000.0
2005-05-11 00:47:00,1.6572,1.6576,1.6572,1.6575,136300000.0
2005-05-11 00:48:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2005-05-11 00:49:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-11 00:50:00,1.6572,1.6577,1.6572,1.6576,136300000.0
2005-05-11 00:52:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-11 00:53:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-11 00:54:00,1.6579,1.6579,1.6575,1.6577,136300000.0
2005-05-11 00:55:00,1.6576,1.6578,1.6572,1.6572,136300000.0
2005-05-11 00:56:00,1.6574,1.6576,1.6572,1.6576,136300000.0
2005-05-11 00:57:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2005-05-11 00:58:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-05-11 00:59:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2005-05-11 01:00:00,1.6578,1.6579,1.6576,1.6577,136300000.0
2005-05-11 01:01:00,1.6578,1.6578,1.6574,1.6575,136300000.0
2005-05-11 01:02:00,1.6576,1.6578,1.6575,1.6577,136300000.0
2005-05-11 01:03:00,1.6576,1.6579,1.6575,1.6578,136300000.0
2005-05-11 01:04:00,1.6576,1.6576,1.6574,1.6576,136300000.0
2005-05-11 01:07:00,1.6577,1.658,1.6577,1.6577,136300000.0
2005-05-11 01:08:00,1.658,1.658,1.6576,1.6578,136300000.0
2005-05-11 01:09:00,1.6579,1.658,1.6578,1.6578,136300000.0
2005-05-11 01:10:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2005-05-11 01:11:00,1.6578,1.658,1.6576,1.6579,136300000.0
2005-05-11 01:12:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2005-05-11 01:13:00,1.6577,1.6579,1.6576,1.6577,136300000.0
2005-05-11 01:14:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-05-11 01:16:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2005-05-11 01:18:00,1.6575,1.6575,1.6572,1.6575,136300000.0
2005-05-11 01:19:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-11 01:20:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-11 01:22:00,1.6572,1.6575,1.6572,1.6572,136300000.0
2005-05-11 01:23:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-05-11 01:24:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-11 01:25:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-11 01:26:00,1.6574,1.6574,1.6572,1.6574,136300000.0
2005-05-11 01:27:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-11 01:28:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-11 01:29:00,1.6575,1.6576,1.6572,1.6572,136300000.0
2005-05-11 01:30:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2005-05-11 01:31:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-05-11 01:32:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2005-05-11 01:33:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-05-11 01:34:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2005-05-11 01:35:00,1.6575,1.6575,1.6572,1.6575,136300000.0
2005-05-11 01:36:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-05-11 01:37:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-11 01:38:00,1.6571,1.6572,1.657,1.6571,136300000.0
2005-05-11 01:39:00,1.657,1.6574,1.657,1.6572,136300000.0
2005-05-11 01:40:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2005-05-11 01:41:00,1.6567,1.657,1.6566,1.6566,136300000.0
2005-05-11 01:42:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2005-05-11 01:43:00,1.657,1.657,1.6567,1.6569,136300000.0
2005-05-11 01:44:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-11 01:45:00,1.657,1.6571,1.6569,1.6571,136300000.0
2005-05-11 01:46:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-05-11 01:47:00,1.657,1.6571,1.657,1.657,136300000.0
2005-05-11 01:48:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2005-05-11 01:51:00,1.657,1.657,1.657,1.657,136300000.0
2005-05-11 01:52:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-05-11 01:53:00,1.657,1.657,1.6568,1.6568,136300000.0
2005-05-11 01:54:00,1.6567,1.6571,1.6565,1.6567,136300000.0
2005-05-11 01:55:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2005-05-11 01:57:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2005-05-11 01:58:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2005-05-11 01:59:00,1.6569,1.657,1.6568,1.6569,136300000.0
2005-05-11 02:00:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2005-05-11 02:01:00,1.6569,1.657,1.6568,1.6569,136300000.0
2005-05-11 02:02:00,1.6567,1.6568,1.6565,1.6567,136300000.0
2005-05-11 02:03:00,1.6567,1.6568,1.6566,1.6567,136300000.0
2005-05-11 02:04:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2005-05-11 02:05:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2005-05-11 02:06:00,1.6567,1.6567,1.6566,1.6567,136300000.0
2005-05-11 02:07:00,1.6568,1.6568,1.6564,1.6564,136300000.0
2005-05-11 02:08:00,1.6566,1.6566,1.6563,1.6565,136300000.0
2005-05-11 02:09:00,1.6564,1.6567,1.6563,1.6565,136300000.0
2005-05-11 02:10:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2005-05-11 02:11:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2005-05-11 02:12:00,1.6569,1.657,1.6568,1.6569,136300000.0
2005-05-11 02:13:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2005-05-11 02:14:00,1.657,1.6571,1.6569,1.6569,136300000.0
2005-05-11 02:15:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2005-05-11 02:16:00,1.657,1.6572,1.657,1.657,136300000.0
2005-05-11 02:17:00,1.6572,1.6572,1.657,1.6571,136300000.0
2005-05-11 02:18:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-11 02:19:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-11 02:20:00,1.6568,1.657,1.6568,1.6569,136300000.0
2005-05-11 02:21:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-11 02:22:00,1.657,1.6571,1.657,1.657,136300000.0
2005-05-11 02:23:00,1.6571,1.6572,1.657,1.6571,136300000.0
2005-05-11 02:24:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2005-05-11 02:25:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2005-05-11 02:26:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2005-05-11 02:27:00,1.6572,1.6574,1.6571,1.6571,136300000.0
2005-05-11 02:28:00,1.657,1.657,1.657,1.657,136300000.0
2005-05-11 02:29:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-05-11 02:30:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-05-11 02:31:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-11 02:32:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-11 02:33:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-11 02:34:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2005-05-11 02:36:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-11 02:37:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2005-05-11 02:38:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-11 02:39:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-05-11 02:40:00,1.6577,1.6578,1.6575,1.6576,136300000.0
2005-05-11 02:41:00,1.6576,1.6579,1.6575,1.6579,136300000.0
2005-05-11 02:42:00,1.658,1.658,1.6576,1.6577,136300000.0
2005-05-11 02:44:00,1.6578,1.6578,1.6576,1.6578,136300000.0
2005-05-11 02:45:00,1.6579,1.658,1.6578,1.658,136300000.0
2005-05-11 02:46:00,1.6579,1.658,1.6579,1.658,136300000.0
2005-05-11 02:47:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-11 02:48:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2005-05-11 02:49:00,1.6582,1.6585,1.658,1.6584,136300000.0
2005-05-11 02:50:00,1.6585,1.6586,1.6585,1.6585,136300000.0
2005-05-11 02:51:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2005-05-11 02:52:00,1.6586,1.6589,1.6585,1.6587,136300000.0
2005-05-11 02:53:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2005-05-11 02:54:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2005-05-11 02:55:00,1.659,1.6592,1.6589,1.6592,136300000.0
2005-05-11 02:56:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2005-05-11 02:57:00,1.6588,1.6591,1.6586,1.6587,136300000.0
2005-05-11 02:58:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2005-05-11 02:59:00,1.659,1.6592,1.6589,1.6589,136300000.0
2005-05-11 03:00:00,1.659,1.6591,1.6589,1.6589,136300000.0
2005-05-11 03:01:00,1.659,1.6592,1.659,1.6591,136300000.0
2005-05-11 03:02:00,1.6592,1.6592,1.659,1.659,136300000.0
2005-05-11 03:03:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-11 03:04:00,1.6591,1.6594,1.6589,1.6592,136300000.0
2005-05-11 03:05:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-05-11 03:06:00,1.6591,1.6595,1.6591,1.6594,136300000.0
2005-05-11 03:07:00,1.6592,1.6592,1.659,1.6592,136300000.0
2005-05-11 03:08:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2005-05-11 03:09:00,1.6591,1.6596,1.6591,1.6595,136300000.0
2005-05-11 03:10:00,1.6594,1.6598,1.6592,1.6595,136300000.0
2005-05-11 03:11:00,1.6592,1.6597,1.6592,1.6595,136300000.0
2005-05-11 03:12:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2005-05-11 03:13:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2005-05-11 03:14:00,1.6591,1.66,1.659,1.66,136300000.0
2005-05-11 03:15:00,1.6601,1.6601,1.6594,1.6594,136300000.0
2005-05-11 03:16:00,1.6597,1.6603,1.6597,1.66,136300000.0
2005-05-11 03:17:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2005-05-11 03:18:00,1.6597,1.6601,1.6595,1.6596,136300000.0
2005-05-11 03:19:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2005-05-11 03:20:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2005-05-11 03:21:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2005-05-11 03:22:00,1.6597,1.6599,1.6592,1.6592,136300000.0
2005-05-11 03:23:00,1.6594,1.6596,1.6592,1.6595,136300000.0
2005-05-11 03:24:00,1.6594,1.6597,1.6594,1.6595,136300000.0
2005-05-11 03:25:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2005-05-11 03:26:00,1.6595,1.6596,1.6592,1.6596,136300000.0
2005-05-11 03:27:00,1.6595,1.6596,1.6592,1.6595,136300000.0
2005-05-11 03:28:00,1.6594,1.6597,1.6592,1.6595,136300000.0
2005-05-11 03:29:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2005-05-11 03:30:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2005-05-11 03:31:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-05-11 03:32:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2005-05-11 03:33:00,1.6597,1.6598,1.6595,1.6595,136300000.0
2005-05-11 03:34:00,1.6594,1.6597,1.6592,1.6594,136300000.0
2005-05-11 03:35:00,1.6592,1.6594,1.6591,1.6594,136300000.0
2005-05-11 03:36:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-05-11 03:37:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2005-05-11 03:38:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-05-11 03:39:00,1.6597,1.6599,1.6596,1.6596,136300000.0
2005-05-11 03:40:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2005-05-11 03:41:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2005-05-11 03:43:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2005-05-11 03:44:00,1.6592,1.6594,1.6591,1.6592,136300000.0
2005-05-11 03:45:00,1.6591,1.6594,1.6588,1.6594,136300000.0
2005-05-11 03:46:00,1.6592,1.6592,1.6588,1.6589,136300000.0
2005-05-11 03:47:00,1.6586,1.6591,1.6586,1.6591,136300000.0
2005-05-11 03:48:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-05-11 03:49:00,1.6592,1.6595,1.6591,1.6595,136300000.0
2005-05-11 03:50:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2005-05-11 03:51:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-05-11 03:52:00,1.6598,1.6598,1.6592,1.6592,136300000.0
2005-05-11 03:53:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2005-05-11 03:54:00,1.6591,1.6592,1.659,1.6592,136300000.0
2005-05-11 03:55:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-11 03:56:00,1.659,1.659,1.6588,1.659,136300000.0
2005-05-11 03:57:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2005-05-11 03:58:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-11 03:59:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2005-05-11 04:00:00,1.6592,1.6597,1.6592,1.6595,136300000.0
2005-05-11 04:01:00,1.6594,1.6597,1.6592,1.6592,136300000.0
2005-05-11 04:02:00,1.6591,1.6591,1.6587,1.6588,136300000.0
2005-05-11 04:03:00,1.6589,1.6592,1.6588,1.659,136300000.0
2005-05-11 04:04:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2005-05-11 04:05:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-05-11 04:06:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-11 04:07:00,1.6589,1.659,1.6588,1.659,136300000.0
2005-05-11 04:08:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-11 04:09:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2005-05-11 04:10:00,1.659,1.6591,1.6587,1.6589,136300000.0
2005-05-11 04:11:00,1.659,1.659,1.6588,1.6589,136300000.0
2005-05-11 04:12:00,1.659,1.6591,1.6586,1.6586,136300000.0
2005-05-11 04:13:00,1.6587,1.6588,1.6583,1.6585,136300000.0
2005-05-11 04:14:00,1.6586,1.659,1.6586,1.659,136300000.0
2005-05-11 04:15:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-05-11 04:16:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-05-11 04:17:00,1.6589,1.659,1.6587,1.659,136300000.0
2005-05-11 04:19:00,1.6589,1.659,1.6588,1.6588,136300000.0
2005-05-11 04:20:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2005-05-11 04:21:00,1.6587,1.6589,1.6585,1.6586,136300000.0
2005-05-11 04:22:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2005-05-11 04:23:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-11 04:24:00,1.6583,1.6586,1.6583,1.6584,136300000.0
2005-05-11 04:25:00,1.6585,1.6587,1.6583,1.6586,136300000.0
2005-05-11 04:26:00,1.6587,1.6587,1.6584,1.6586,136300000.0
2005-05-11 04:27:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2005-05-11 04:28:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2005-05-11 04:29:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-11 04:30:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2005-05-11 04:31:00,1.6589,1.6589,1.6578,1.6583,136300000.0
2005-05-11 04:32:00,1.6585,1.6587,1.6581,1.6583,136300000.0
2005-05-11 04:33:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-05-11 04:34:00,1.6585,1.6585,1.6581,1.6584,136300000.0
2005-05-11 04:35:00,1.6583,1.6587,1.6582,1.6587,136300000.0
2005-05-11 04:36:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2005-05-11 04:37:00,1.6587,1.6588,1.6584,1.6584,136300000.0
2005-05-11 04:38:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2005-05-11 04:39:00,1.6584,1.6588,1.658,1.6588,136300000.0
2005-05-11 04:40:00,1.6586,1.6586,1.6581,1.6584,136300000.0
2005-05-11 04:41:00,1.6583,1.6586,1.6583,1.6583,136300000.0
2005-05-11 04:42:00,1.6584,1.6586,1.6584,1.6584,136300000.0
2005-05-11 04:43:00,1.6583,1.6586,1.6583,1.6584,136300000.0
2005-05-11 04:44:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2005-05-11 04:45:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2005-05-11 04:46:00,1.6585,1.6591,1.6583,1.6591,136300000.0
2005-05-11 04:47:00,1.659,1.6592,1.6588,1.6592,136300000.0
2005-05-11 04:48:00,1.6591,1.6591,1.6586,1.6588,136300000.0
2005-05-11 04:49:00,1.659,1.659,1.6585,1.6588,136300000.0
2005-05-11 04:50:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-05-11 04:51:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-11 04:52:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-11 04:53:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2005-05-11 04:54:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2005-05-11 04:55:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2005-05-11 04:56:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-05-11 04:57:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2005-05-11 04:58:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-05-11 04:59:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-11 05:00:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2005-05-11 05:01:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2005-05-11 05:02:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2005-05-11 05:03:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-05-11 05:04:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-05-11 05:05:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2005-05-11 05:07:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-05-11 05:08:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2005-05-11 05:09:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2005-05-11 05:10:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2005-05-11 05:11:00,1.6582,1.6582,1.658,1.658,136300000.0
2005-05-11 05:12:00,1.6579,1.6581,1.6578,1.6578,136300000.0
2005-05-11 05:13:00,1.6579,1.6583,1.6578,1.6582,136300000.0
2005-05-11 05:14:00,1.6583,1.6583,1.658,1.658,136300000.0
2005-05-11 05:15:00,1.6581,1.6583,1.6579,1.6581,136300000.0
2005-05-11 05:16:00,1.6582,1.6583,1.6579,1.6581,136300000.0
2005-05-11 05:17:00,1.658,1.6582,1.658,1.6582,136300000.0
2005-05-11 05:18:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-11 05:19:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2005-05-11 05:21:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-11 05:22:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2005-05-11 05:23:00,1.6584,1.6584,1.6581,1.6582,136300000.0
2005-05-11 05:24:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-05-11 05:25:00,1.658,1.6583,1.6579,1.6581,136300000.0
2005-05-11 05:26:00,1.6582,1.6584,1.6581,1.6582,136300000.0
2005-05-11 05:27:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2005-05-11 05:28:00,1.658,1.6582,1.658,1.6581,136300000.0
2005-05-11 05:29:00,1.658,1.6582,1.658,1.6581,136300000.0
2005-05-11 05:30:00,1.6577,1.6579,1.6577,1.6577,136300000.0
2005-05-11 05:31:00,1.6576,1.6577,1.6574,1.6576,136300000.0
2005-05-11 05:32:00,1.6575,1.658,1.6575,1.6576,136300000.0
2005-05-11 05:33:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2005-05-11 05:34:00,1.6574,1.6576,1.6572,1.6574,136300000.0
2005-05-11 05:36:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-11 05:37:00,1.6574,1.6574,1.657,1.6571,136300000.0
2005-05-11 05:38:00,1.6572,1.6572,1.6568,1.657,136300000.0
2005-05-11 05:39:00,1.6568,1.6572,1.6566,1.6572,136300000.0
2005-05-11 05:40:00,1.6575,1.6576,1.6572,1.6575,136300000.0
2005-05-11 05:41:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-11 05:42:00,1.6576,1.6576,1.6571,1.6574,136300000.0
2005-05-11 05:43:00,1.6572,1.658,1.6572,1.6576,136300000.0
2005-05-11 05:44:00,1.6577,1.6578,1.6572,1.6572,136300000.0
2005-05-11 05:45:00,1.6577,1.6577,1.6572,1.6574,136300000.0
2005-05-11 05:47:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2005-05-11 05:48:00,1.6576,1.6577,1.6575,1.6577,136300000.0
2005-05-11 05:49:00,1.6578,1.658,1.6578,1.6579,136300000.0
2005-05-11 05:50:00,1.658,1.6581,1.6577,1.6578,136300000.0
2005-05-11 05:51:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-05-11 05:52:00,1.6577,1.6578,1.6575,1.6576,136300000.0
2005-05-11 05:53:00,1.6577,1.6579,1.6575,1.6575,136300000.0
2005-05-11 05:54:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-11 05:55:00,1.6575,1.6576,1.6572,1.6575,136300000.0
2005-05-11 05:56:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-11 05:57:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-05-11 05:59:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2005-05-11 06:00:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2005-05-11 06:01:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-11 06:02:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2005-05-11 06:03:00,1.658,1.658,1.6576,1.6579,136300000.0
2005-05-11 06:04:00,1.6578,1.658,1.6577,1.6578,136300000.0
2005-05-11 06:05:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2005-05-11 06:06:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2005-05-11 06:07:00,1.6578,1.6578,1.6576,1.6578,136300000.0
2005-05-11 06:08:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-11 06:09:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-11 06:10:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2005-05-11 06:11:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2005-05-11 06:12:00,1.6576,1.6577,1.6574,1.6577,136300000.0
2005-05-11 06:13:00,1.6578,1.6581,1.6578,1.658,136300000.0
2005-05-11 06:14:00,1.6578,1.6581,1.6578,1.6578,136300000.0
2005-05-11 06:15:00,1.6579,1.6583,1.6579,1.6581,136300000.0
2005-05-11 06:16:00,1.658,1.6584,1.658,1.6583,136300000.0
2005-05-11 06:17:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2005-05-11 06:18:00,1.658,1.6585,1.658,1.6583,136300000.0
2005-05-11 06:19:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-05-11 06:20:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-05-11 06:21:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2005-05-11 06:22:00,1.6582,1.6583,1.658,1.6581,136300000.0
2005-05-11 06:23:00,1.658,1.6581,1.6575,1.6576,136300000.0
2005-05-11 06:24:00,1.6577,1.658,1.6577,1.6578,136300000.0
2005-05-11 06:25:00,1.6579,1.658,1.6578,1.6579,136300000.0
2005-05-11 06:26:00,1.658,1.658,1.6577,1.6577,136300000.0
2005-05-11 06:27:00,1.658,1.6582,1.6579,1.6579,136300000.0
2005-05-11 06:28:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2005-05-11 06:29:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-11 06:30:00,1.6578,1.658,1.6577,1.658,136300000.0
2005-05-11 06:31:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-05-11 06:32:00,1.658,1.6582,1.6577,1.6579,136300000.0
2005-05-11 06:33:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2005-05-11 06:34:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2005-05-11 06:35:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-11 06:36:00,1.6577,1.658,1.6577,1.658,136300000.0
2005-05-11 06:37:00,1.6581,1.6583,1.658,1.6581,136300000.0
2005-05-11 06:40:00,1.658,1.6582,1.6578,1.6581,136300000.0
2005-05-11 06:41:00,1.6578,1.6583,1.6578,1.6581,136300000.0
2005-05-11 06:42:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2005-05-11 06:43:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-11 06:44:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-05-11 06:46:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2005-05-11 06:47:00,1.6583,1.6584,1.6581,1.6584,136300000.0
2005-05-11 06:48:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2005-05-11 06:49:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-05-11 06:50:00,1.6584,1.6586,1.6581,1.6581,136300000.0
2005-05-11 06:51:00,1.6579,1.6586,1.6579,1.6584,136300000.0
2005-05-11 06:52:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2005-05-11 06:53:00,1.6584,1.6584,1.6581,1.6583,136300000.0
2005-05-11 06:55:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-05-11 06:56:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2005-05-11 06:57:00,1.6584,1.6586,1.6582,1.6586,136300000.0
2005-05-11 06:58:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-05-11 06:59:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2005-05-11 07:00:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2005-05-11 07:01:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2005-05-11 07:02:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-11 07:03:00,1.6583,1.6584,1.6581,1.6581,136300000.0
2005-05-11 07:04:00,1.658,1.6583,1.658,1.6582,136300000.0
2005-05-11 07:05:00,1.6583,1.6585,1.6582,1.6583,136300000.0
2005-05-11 07:06:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2005-05-11 07:07:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2005-05-11 07:08:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-11 07:10:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2005-05-11 07:11:00,1.6584,1.6586,1.6584,1.6584,136300000.0
2005-05-11 07:12:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2005-05-11 07:13:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2005-05-11 07:14:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2005-05-11 07:15:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2005-05-11 07:16:00,1.658,1.658,1.6578,1.658,136300000.0
2005-05-11 07:17:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2005-05-11 07:18:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2005-05-11 07:19:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2005-05-11 07:20:00,1.6579,1.658,1.6577,1.6579,136300000.0
2005-05-11 07:21:00,1.658,1.658,1.6578,1.6579,136300000.0
2005-05-11 07:22:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-11 07:23:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-11 07:24:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2005-05-11 07:25:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-11 07:26:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-11 07:27:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-11 07:28:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-11 07:30:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-11 07:31:00,1.658,1.658,1.6578,1.6578,136300000.0
2005-05-11 07:32:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-11 07:33:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-11 07:36:00,1.6582,1.6584,1.658,1.658,136300000.0
2005-05-11 07:37:00,1.6581,1.6583,1.658,1.658,136300000.0
2005-05-11 07:38:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-11 07:39:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-11 07:40:00,1.658,1.6582,1.658,1.6582,136300000.0
2005-05-11 07:41:00,1.6583,1.6583,1.658,1.658,136300000.0
2005-05-11 07:42:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2005-05-11 07:43:00,1.658,1.658,1.6579,1.6579,136300000.0
2005-05-11 07:44:00,1.658,1.6581,1.6577,1.658,136300000.0
2005-05-11 07:45:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-11 07:46:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-11 07:47:00,1.658,1.658,1.6578,1.6578,136300000.0
2005-05-11 07:49:00,1.6579,1.6583,1.6579,1.6583,136300000.0
2005-05-11 07:50:00,1.6582,1.6582,1.658,1.658,136300000.0
2005-05-11 07:51:00,1.6581,1.6583,1.6579,1.6579,136300000.0
2005-05-11 07:52:00,1.658,1.6581,1.6579,1.658,136300000.0
2005-05-11 07:53:00,1.6581,1.6584,1.658,1.6583,136300000.0
2005-05-11 07:54:00,1.6584,1.6587,1.6582,1.6586,136300000.0
2005-05-11 07:55:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2005-05-11 07:56:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2005-05-11 07:57:00,1.6586,1.6587,1.6583,1.6586,136300000.0
2005-05-11 07:58:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2005-05-11 07:59:00,1.6584,1.6585,1.6581,1.6581,136300000.0
2005-05-11 08:00:00,1.658,1.6586,1.6579,1.6586,136300000.0
2005-05-11 08:01:00,1.6585,1.6591,1.6583,1.659,136300000.0
2005-05-11 08:02:00,1.6588,1.6591,1.6586,1.6587,136300000.0
2005-05-11 08:03:00,1.6588,1.6594,1.6587,1.6592,136300000.0
2005-05-11 08:04:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-05-11 08:05:00,1.659,1.6591,1.6588,1.6591,136300000.0
2005-05-11 08:06:00,1.659,1.6591,1.6586,1.6588,136300000.0
2005-05-11 08:07:00,1.6587,1.6592,1.6587,1.6587,136300000.0
2005-05-11 08:08:00,1.6586,1.6589,1.6582,1.6585,136300000.0
2005-05-11 08:09:00,1.6584,1.6588,1.6584,1.6586,136300000.0
2005-05-11 08:10:00,1.6588,1.6596,1.6586,1.6592,136300000.0
2005-05-11 08:11:00,1.6591,1.6594,1.6589,1.659,136300000.0
2005-05-11 08:12:00,1.6589,1.6592,1.6587,1.6591,136300000.0
2005-05-11 08:13:00,1.659,1.6596,1.659,1.6594,136300000.0
2005-05-11 08:14:00,1.6595,1.6596,1.659,1.6596,136300000.0
2005-05-11 08:15:00,1.6595,1.6596,1.6593,1.6596,136300000.0
2005-05-11 08:16:00,1.6597,1.6598,1.6594,1.6594,136300000.0
2005-05-11 08:17:00,1.6598,1.66,1.6592,1.6592,136300000.0
2005-05-11 08:18:00,1.6593,1.6594,1.6591,1.6594,136300000.0
2005-05-11 08:19:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-05-11 08:20:00,1.6593,1.6596,1.6592,1.6593,136300000.0
2005-05-11 08:21:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-05-11 08:22:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2005-05-11 08:23:00,1.6593,1.6594,1.6589,1.6589,136300000.0
2005-05-11 08:24:00,1.659,1.6593,1.6588,1.6588,136300000.0
2005-05-11 08:25:00,1.6589,1.6589,1.6585,1.6586,136300000.0
2005-05-11 08:26:00,1.6587,1.6587,1.6584,1.6586,136300000.0
2005-05-11 08:27:00,1.6585,1.6592,1.6585,1.6588,136300000.0
2005-05-11 08:28:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-05-11 08:29:00,1.6589,1.6591,1.6587,1.6587,136300000.0
2005-05-11 08:30:00,1.6586,1.659,1.6584,1.659,136300000.0
2005-05-11 08:31:00,1.6585,1.6589,1.6585,1.6589,136300000.0
2005-05-11 08:32:00,1.6586,1.659,1.6586,1.6587,136300000.0
2005-05-11 08:33:00,1.659,1.6591,1.6579,1.6583,136300000.0
2005-05-11 08:34:00,1.6582,1.6584,1.6581,1.6584,136300000.0
2005-05-11 08:35:00,1.6582,1.6587,1.6582,1.6587,136300000.0
2005-05-11 08:36:00,1.6589,1.6589,1.6583,1.6585,136300000.0
2005-05-11 08:37:00,1.6584,1.6585,1.6579,1.6584,136300000.0
2005-05-11 08:38:00,1.6585,1.6587,1.6583,1.6586,136300000.0
2005-05-11 08:39:00,1.6589,1.6593,1.6588,1.6592,136300000.0
2005-05-11 08:40:00,1.6593,1.6593,1.6588,1.6591,136300000.0
2005-05-11 08:41:00,1.6592,1.6593,1.6587,1.659,136300000.0
2005-05-11 08:42:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-05-11 08:43:00,1.6586,1.6592,1.6586,1.6587,136300000.0
2005-05-11 08:44:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2005-05-11 08:45:00,1.6589,1.659,1.6585,1.6589,136300000.0
2005-05-11 08:46:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2005-05-11 08:47:00,1.6587,1.6587,1.6583,1.6586,136300000.0
2005-05-11 08:48:00,1.6587,1.6587,1.6582,1.6585,136300000.0
2005-05-11 08:49:00,1.6584,1.6588,1.6584,1.6587,136300000.0
2005-05-11 08:50:00,1.6586,1.6587,1.6584,1.6586,136300000.0
2005-05-11 08:51:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2005-05-11 08:52:00,1.6582,1.6583,1.658,1.6581,136300000.0
2005-05-11 08:53:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2005-05-11 08:54:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2005-05-11 08:55:00,1.6583,1.6584,1.658,1.6581,136300000.0
2005-05-11 08:56:00,1.6583,1.6583,1.6579,1.6579,136300000.0
2005-05-11 08:57:00,1.658,1.6582,1.6577,1.6581,136300000.0
2005-05-11 08:58:00,1.6582,1.6586,1.6581,1.6586,136300000.0
2005-05-11 08:59:00,1.6588,1.6588,1.6581,1.6583,136300000.0
2005-05-11 09:00:00,1.6582,1.6583,1.658,1.658,136300000.0
2005-05-11 09:01:00,1.6581,1.6582,1.6577,1.6582,136300000.0
2005-05-11 09:02:00,1.6584,1.6584,1.6576,1.658,136300000.0
2005-05-11 09:03:00,1.6578,1.6581,1.6578,1.6579,136300000.0
2005-05-11 09:04:00,1.658,1.6581,1.6576,1.658,136300000.0
2005-05-11 09:05:00,1.6581,1.6581,1.658,1.6581,136300000.0
2005-05-11 09:06:00,1.658,1.6581,1.6573,1.6578,136300000.0
2005-05-11 09:07:00,1.6576,1.6576,1.6571,1.6573,136300000.0
2005-05-11 09:08:00,1.6572,1.6573,1.6571,1.6571,136300000.0
2005-05-11 09:09:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2005-05-11 09:10:00,1.6571,1.6572,1.6566,1.6568,136300000.0
2005-05-11 09:11:00,1.6567,1.6572,1.6567,1.657,136300000.0
2005-05-11 09:12:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-05-11 09:13:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2005-05-11 09:14:00,1.6571,1.6574,1.657,1.6573,136300000.0
2005-05-11 09:15:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2005-05-11 09:16:00,1.6574,1.6575,1.657,1.657,136300000.0
2005-05-11 09:17:00,1.6572,1.6573,1.657,1.6573,136300000.0
2005-05-11 09:18:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2005-05-11 09:19:00,1.6571,1.6572,1.6567,1.6568,136300000.0
2005-05-11 09:20:00,1.657,1.657,1.6564,1.6564,136300000.0
2005-05-11 09:21:00,1.6565,1.6568,1.6562,1.6565,136300000.0
2005-05-11 09:22:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2005-05-11 09:23:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2005-05-11 09:24:00,1.6568,1.6568,1.6561,1.6564,136300000.0
2005-05-11 09:25:00,1.6567,1.6567,1.656,1.6563,136300000.0
2005-05-11 09:26:00,1.6564,1.6564,1.6557,1.6559,136300000.0
2005-05-11 09:27:00,1.656,1.6561,1.6558,1.6561,136300000.0
2005-05-11 09:28:00,1.656,1.6564,1.6559,1.6564,136300000.0
2005-05-11 09:29:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2005-05-11 09:30:00,1.6564,1.6564,1.6561,1.6561,136300000.0
2005-05-11 09:31:00,1.656,1.6561,1.6556,1.656,136300000.0
2005-05-11 09:32:00,1.6558,1.6561,1.6557,1.656,136300000.0
2005-05-11 09:33:00,1.6558,1.656,1.6555,1.6559,136300000.0
2005-05-11 09:34:00,1.6555,1.6557,1.6553,1.6557,136300000.0
2005-05-11 09:35:00,1.6556,1.656,1.6556,1.6557,136300000.0
2005-05-11 09:36:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2005-05-11 09:37:00,1.656,1.656,1.6556,1.6559,136300000.0
2005-05-11 09:38:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-05-11 09:39:00,1.6556,1.6559,1.6555,1.6557,136300000.0
2005-05-11 09:40:00,1.656,1.656,1.6557,1.6557,136300000.0
2005-05-11 09:41:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2005-05-11 09:42:00,1.6559,1.6559,1.6552,1.6552,136300000.0
2005-05-11 09:43:00,1.6551,1.6556,1.6551,1.6554,136300000.0
2005-05-11 09:44:00,1.6551,1.6555,1.6551,1.6552,136300000.0
2005-05-11 09:45:00,1.6555,1.6555,1.6551,1.6553,136300000.0
2005-05-11 09:46:00,1.6552,1.6552,1.6546,1.6547,136300000.0
2005-05-11 09:47:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-05-11 09:48:00,1.655,1.655,1.6547,1.6547,136300000.0
2005-05-11 09:49:00,1.6544,1.6548,1.6541,1.6547,136300000.0
2005-05-11 09:50:00,1.6545,1.6547,1.6544,1.6547,136300000.0
2005-05-11 09:51:00,1.6549,1.6552,1.6546,1.6547,136300000.0
2005-05-11 09:52:00,1.6546,1.6551,1.6543,1.6548,136300000.0
2005-05-11 09:53:00,1.6549,1.6553,1.6549,1.6552,136300000.0
2005-05-11 09:54:00,1.6553,1.6558,1.6553,1.6555,136300000.0
2005-05-11 09:55:00,1.6557,1.6558,1.6555,1.6557,136300000.0
2005-05-11 09:56:00,1.6556,1.6559,1.6556,1.6556,136300000.0
2005-05-11 09:57:00,1.6557,1.6564,1.6554,1.6562,136300000.0
2005-05-11 09:58:00,1.6564,1.6566,1.656,1.6566,136300000.0
2005-05-11 09:59:00,1.6567,1.6568,1.6562,1.6568,136300000.0
2005-05-11 10:00:00,1.6567,1.657,1.6566,1.6566,136300000.0
2005-05-11 10:01:00,1.6567,1.6568,1.6566,1.6568,136300000.0
2005-05-11 10:02:00,1.6569,1.6569,1.6564,1.6568,136300000.0
2005-05-11 10:03:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2005-05-11 10:04:00,1.6569,1.657,1.6566,1.6568,136300000.0
2005-05-11 10:05:00,1.6569,1.6572,1.6568,1.6572,136300000.0
2005-05-11 10:06:00,1.6573,1.6576,1.6571,1.6574,136300000.0
2005-05-11 10:07:00,1.6572,1.6576,1.6571,1.6573,136300000.0
2005-05-11 10:08:00,1.6572,1.6573,1.6568,1.657,136300000.0
2005-05-11 10:09:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2005-05-11 10:10:00,1.6568,1.6568,1.6561,1.6562,136300000.0
2005-05-11 10:11:00,1.6561,1.6566,1.656,1.6562,136300000.0
2005-05-11 10:12:00,1.6563,1.6564,1.6559,1.6564,136300000.0
2005-05-11 10:13:00,1.6565,1.6566,1.6563,1.6563,136300000.0
2005-05-11 10:14:00,1.6564,1.6569,1.6563,1.6569,136300000.0
2005-05-11 10:15:00,1.6566,1.6567,1.6561,1.6562,136300000.0
2005-05-11 10:16:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2005-05-11 10:17:00,1.6562,1.6569,1.6562,1.6563,136300000.0
2005-05-11 10:18:00,1.6562,1.6566,1.6562,1.6563,136300000.0
2005-05-11 10:19:00,1.6562,1.6567,1.6561,1.6565,136300000.0
2005-05-11 10:20:00,1.6564,1.6567,1.6563,1.6565,136300000.0
2005-05-11 10:21:00,1.6564,1.6566,1.6562,1.6566,136300000.0
2005-05-11 10:22:00,1.6567,1.6579,1.6563,1.6575,136300000.0
2005-05-11 10:23:00,1.6573,1.6573,1.6562,1.6568,136300000.0
2005-05-11 10:24:00,1.6566,1.6569,1.6554,1.6555,136300000.0
2005-05-11 10:25:00,1.6556,1.6563,1.6555,1.6557,136300000.0
2005-05-11 10:26:00,1.6556,1.656,1.655,1.6555,136300000.0
2005-05-11 10:27:00,1.6556,1.6562,1.6555,1.6556,136300000.0
2005-05-11 10:28:00,1.6555,1.6555,1.6545,1.6547,136300000.0
2005-05-11 10:29:00,1.6551,1.6552,1.6547,1.6549,136300000.0
2005-05-11 10:30:00,1.6548,1.6552,1.6543,1.6543,136300000.0
2005-05-11 10:31:00,1.6542,1.6543,1.653,1.6535,136300000.0
2005-05-11 10:32:00,1.6534,1.6537,1.6528,1.6534,136300000.0
2005-05-11 10:33:00,1.6533,1.6536,1.6529,1.6531,136300000.0
2005-05-11 10:34:00,1.653,1.6536,1.6527,1.6531,136300000.0
2005-05-11 10:35:00,1.653,1.6533,1.6526,1.6533,136300000.0
2005-05-11 10:36:00,1.6534,1.6538,1.6532,1.6534,136300000.0
2005-05-11 10:37:00,1.6535,1.654,1.6535,1.6536,136300000.0
2005-05-11 10:38:00,1.6535,1.6537,1.6528,1.6534,136300000.0
2005-05-11 10:39:00,1.6533,1.6543,1.6533,1.654,136300000.0
2005-05-11 10:40:00,1.6539,1.6543,1.6536,1.6538,136300000.0
2005-05-11 10:41:00,1.6539,1.6539,1.6533,1.6534,136300000.0
2005-05-11 10:42:00,1.6536,1.6543,1.6536,1.6537,136300000.0
2005-05-11 10:43:00,1.6536,1.6542,1.6536,1.6542,136300000.0
2005-05-11 10:44:00,1.6543,1.6547,1.6536,1.6542,136300000.0
2005-05-11 10:45:00,1.6541,1.6546,1.6539,1.6545,136300000.0
2005-05-11 10:46:00,1.6544,1.6554,1.6542,1.6547,136300000.0
2005-05-11 10:47:00,1.6548,1.6561,1.6544,1.6561,136300000.0
2005-05-11 10:48:00,1.6562,1.6566,1.6553,1.6565,136300000.0
2005-05-11 10:49:00,1.6563,1.6567,1.6562,1.6565,136300000.0
2005-05-11 10:50:00,1.6564,1.6567,1.6559,1.6559,136300000.0
2005-05-11 10:51:00,1.6561,1.6561,1.6558,1.6561,136300000.0
2005-05-11 10:52:00,1.656,1.6564,1.6557,1.6561,136300000.0
2005-05-11 10:53:00,1.6562,1.6563,1.6555,1.6556,136300000.0
2005-05-11 10:54:00,1.6557,1.6557,1.6553,1.6554,136300000.0
2005-05-11 10:55:00,1.6555,1.6558,1.6553,1.6557,136300000.0
2005-05-11 10:56:00,1.6553,1.6556,1.655,1.655,136300000.0
2005-05-11 10:57:00,1.6549,1.6556,1.6548,1.6548,136300000.0
2005-05-11 10:58:00,1.6549,1.6551,1.6544,1.6549,136300000.0
2005-05-11 10:59:00,1.6548,1.6551,1.6547,1.655,136300000.0
2005-05-11 11:00:00,1.6552,1.6553,1.6549,1.655,136300000.0
2005-05-11 11:01:00,1.6551,1.6551,1.6546,1.6551,136300000.0
2005-05-11 11:02:00,1.655,1.6551,1.6549,1.6549,136300000.0
2005-05-11 11:03:00,1.6547,1.6547,1.6541,1.6545,136300000.0
2005-05-11 11:04:00,1.6544,1.6546,1.6538,1.6546,136300000.0
2005-05-11 11:05:00,1.6544,1.6544,1.654,1.6541,136300000.0
2005-05-11 11:06:00,1.6542,1.6544,1.6541,1.6541,136300000.0
2005-05-11 11:07:00,1.6542,1.6548,1.6541,1.6548,136300000.0
2005-05-11 11:08:00,1.6549,1.655,1.6545,1.655,136300000.0
2005-05-11 11:09:00,1.6551,1.6553,1.6549,1.6552,136300000.0
2005-05-11 11:10:00,1.6553,1.6555,1.6549,1.6553,136300000.0
2005-05-11 11:11:00,1.6552,1.6553,1.6549,1.6551,136300000.0
2005-05-11 11:12:00,1.6552,1.6559,1.6552,1.6555,136300000.0
2005-05-11 11:13:00,1.6556,1.6558,1.6554,1.6556,136300000.0
2005-05-11 11:14:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2005-05-11 11:15:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2005-05-11 11:16:00,1.6557,1.6557,1.6554,1.6556,136300000.0
2005-05-11 11:17:00,1.6557,1.6559,1.6554,1.6557,136300000.0
2005-05-11 11:18:00,1.656,1.656,1.6557,1.6559,136300000.0
2005-05-11 11:19:00,1.656,1.6562,1.656,1.6562,136300000.0
2005-05-11 11:20:00,1.6563,1.6564,1.6557,1.6557,136300000.0
2005-05-11 11:21:00,1.6558,1.6562,1.6558,1.6561,136300000.0
2005-05-11 11:22:00,1.6563,1.6565,1.6562,1.6564,136300000.0
2005-05-11 11:23:00,1.6565,1.6566,1.6562,1.6565,136300000.0
2005-05-11 11:24:00,1.6564,1.6565,1.6562,1.6565,136300000.0
2005-05-11 11:25:00,1.6563,1.657,1.6563,1.657,136300000.0
2005-05-11 11:26:00,1.6569,1.6571,1.6567,1.657,136300000.0
2005-05-11 11:27:00,1.6569,1.6573,1.6566,1.6567,136300000.0
2005-05-11 11:28:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2005-05-11 11:29:00,1.6565,1.6566,1.6557,1.656,136300000.0
2005-05-11 11:30:00,1.6558,1.6559,1.6556,1.6558,136300000.0
2005-05-11 11:31:00,1.6557,1.6558,1.6554,1.6558,136300000.0
2005-05-11 11:32:00,1.6556,1.6559,1.6556,1.6557,136300000.0
2005-05-11 11:33:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2005-05-11 11:34:00,1.656,1.6561,1.6557,1.6557,136300000.0
2005-05-11 11:35:00,1.6558,1.656,1.6557,1.656,136300000.0
2005-05-11 11:36:00,1.6558,1.656,1.6555,1.6559,136300000.0
2005-05-11 11:37:00,1.656,1.656,1.6556,1.6556,136300000.0
2005-05-11 11:38:00,1.6555,1.6559,1.6555,1.6557,136300000.0
2005-05-11 11:39:00,1.6556,1.656,1.6555,1.6557,136300000.0
2005-05-11 11:40:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2005-05-11 11:41:00,1.6558,1.6559,1.6557,1.6558,136300000.0
2005-05-11 11:42:00,1.6557,1.6558,1.6554,1.6557,136300000.0
2005-05-11 11:43:00,1.6555,1.6558,1.6554,1.6558,136300000.0
2005-05-11 11:44:00,1.6559,1.656,1.6556,1.6558,136300000.0
2005-05-11 11:45:00,1.656,1.6562,1.6558,1.6558,136300000.0
2005-05-11 11:46:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2005-05-11 11:47:00,1.6558,1.656,1.6556,1.6557,136300000.0
2005-05-11 11:48:00,1.6558,1.6559,1.6554,1.6555,136300000.0
2005-05-11 11:49:00,1.6556,1.6559,1.6555,1.6555,136300000.0
2005-05-11 11:50:00,1.6554,1.656,1.6553,1.6555,136300000.0
2005-05-11 11:51:00,1.656,1.656,1.6557,1.6559,136300000.0
2005-05-11 11:52:00,1.656,1.6561,1.6558,1.6559,136300000.0
2005-05-11 11:53:00,1.656,1.656,1.6559,1.656,136300000.0
2005-05-11 11:54:00,1.6559,1.656,1.6557,1.6558,136300000.0
2005-05-11 11:55:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-11 11:56:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-11 11:57:00,1.6558,1.6564,1.6558,1.6559,136300000.0
2005-05-11 11:58:00,1.6557,1.656,1.6557,1.6557,136300000.0
2005-05-11 11:59:00,1.6555,1.6556,1.6552,1.6553,136300000.0
2005-05-11 12:00:00,1.6552,1.6555,1.6548,1.6554,136300000.0
2005-05-11 12:01:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2005-05-11 12:02:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2005-05-11 12:03:00,1.6551,1.6554,1.655,1.6551,136300000.0
2005-05-11 12:04:00,1.6552,1.6552,1.6551,1.6552,136300000.0
2005-05-11 12:05:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2005-05-11 12:06:00,1.6552,1.6556,1.6552,1.6554,136300000.0
2005-05-11 12:07:00,1.6553,1.6556,1.6553,1.6554,136300000.0
2005-05-11 12:08:00,1.6556,1.6557,1.6554,1.6557,136300000.0
2005-05-11 12:09:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-05-11 12:10:00,1.6556,1.6557,1.6554,1.6554,136300000.0
2005-05-11 12:11:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2005-05-11 12:12:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2005-05-11 12:13:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-05-11 12:14:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-05-11 12:15:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-05-11 12:16:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2005-05-11 12:17:00,1.6554,1.6555,1.6552,1.6552,136300000.0
2005-05-11 12:18:00,1.6553,1.6557,1.6552,1.6557,136300000.0
2005-05-11 12:19:00,1.6556,1.656,1.6555,1.6558,136300000.0
2005-05-11 12:20:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-11 12:21:00,1.656,1.656,1.6557,1.6559,136300000.0
2005-05-11 12:22:00,1.656,1.656,1.6558,1.6559,136300000.0
2005-05-11 12:23:00,1.6558,1.656,1.6558,1.6559,136300000.0
2005-05-11 12:24:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-05-11 12:25:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2005-05-11 12:26:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-11 12:27:00,1.656,1.656,1.6557,1.6557,136300000.0
2005-05-11 12:28:00,1.6558,1.656,1.6557,1.6558,136300000.0
2005-05-11 12:29:00,1.6557,1.6558,1.6555,1.6557,136300000.0
2005-05-11 12:30:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2005-05-11 12:31:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2005-05-11 12:32:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2005-05-11 12:33:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2005-05-11 12:34:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2005-05-11 12:35:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-05-11 12:36:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2005-05-11 12:37:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-05-11 12:38:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-05-11 12:39:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-05-11 12:40:00,1.6558,1.6558,1.6548,1.6548,136300000.0
2005-05-11 12:41:00,1.655,1.6552,1.6547,1.6548,136300000.0
2005-05-11 12:42:00,1.6547,1.6556,1.6547,1.6552,136300000.0
2005-05-11 12:43:00,1.6553,1.6554,1.6549,1.6552,136300000.0
2005-05-11 12:44:00,1.6551,1.6554,1.6548,1.6548,136300000.0
2005-05-11 12:45:00,1.6547,1.6548,1.6544,1.6547,136300000.0
2005-05-11 12:46:00,1.6548,1.6551,1.6542,1.6545,136300000.0
2005-05-11 12:47:00,1.6544,1.6548,1.6539,1.6547,136300000.0
2005-05-11 12:48:00,1.6549,1.6552,1.6548,1.6552,136300000.0
2005-05-11 12:49:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-05-11 12:50:00,1.6553,1.6554,1.655,1.6552,136300000.0
2005-05-11 12:51:00,1.6551,1.6552,1.6549,1.6551,136300000.0
2005-05-11 12:52:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-11 12:53:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2005-05-11 12:54:00,1.6549,1.6553,1.6549,1.6553,136300000.0
2005-05-11 12:55:00,1.6554,1.6554,1.6549,1.655,136300000.0
2005-05-11 12:56:00,1.6551,1.6553,1.6549,1.6553,136300000.0
2005-05-11 12:57:00,1.6556,1.6556,1.655,1.6551,136300000.0
2005-05-11 12:58:00,1.6553,1.6556,1.6552,1.6553,136300000.0
2005-05-11 12:59:00,1.6554,1.6558,1.6552,1.6553,136300000.0
2005-05-11 13:00:00,1.6556,1.656,1.6554,1.6554,136300000.0
2005-05-11 13:01:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2005-05-11 13:02:00,1.6553,1.6553,1.6549,1.6549,136300000.0
2005-05-11 13:03:00,1.6551,1.6552,1.655,1.6552,136300000.0
2005-05-11 13:04:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-05-11 13:05:00,1.6555,1.6557,1.6553,1.6556,136300000.0
2005-05-11 13:06:00,1.6555,1.6556,1.6551,1.6552,136300000.0
2005-05-11 13:07:00,1.6551,1.6554,1.655,1.6552,136300000.0
2005-05-11 13:08:00,1.6551,1.6553,1.6551,1.6552,136300000.0
2005-05-11 13:09:00,1.6551,1.6552,1.6549,1.6552,136300000.0
2005-05-11 13:10:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2005-05-11 13:11:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-05-11 13:12:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-11 13:16:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-11 13:17:00,1.6552,1.6552,1.655,1.6551,136300000.0
2005-05-11 13:18:00,1.655,1.6552,1.655,1.6552,136300000.0
2005-05-11 13:19:00,1.6553,1.6556,1.6553,1.6555,136300000.0
2005-05-11 13:20:00,1.6554,1.6555,1.6551,1.6552,136300000.0
2005-05-11 13:21:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-05-11 13:22:00,1.6553,1.6554,1.6552,1.6553,136300000.0
2005-05-11 13:23:00,1.6552,1.6553,1.6551,1.6552,136300000.0
2005-05-11 13:24:00,1.655,1.6551,1.655,1.655,136300000.0
2005-05-11 13:25:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-11 13:26:00,1.6547,1.655,1.6547,1.655,136300000.0
2005-05-11 13:27:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2005-05-11 13:28:00,1.655,1.6553,1.655,1.6553,136300000.0
2005-05-11 13:29:00,1.655,1.6551,1.655,1.655,136300000.0
2005-05-11 13:30:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2005-05-11 13:31:00,1.6547,1.6549,1.6546,1.6549,136300000.0
2005-05-11 13:32:00,1.6548,1.6551,1.6546,1.6546,136300000.0
2005-05-11 13:33:00,1.6547,1.6547,1.6544,1.6544,136300000.0
2005-05-11 13:34:00,1.6545,1.6549,1.6543,1.6544,136300000.0
2005-05-11 13:36:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2005-05-11 13:37:00,1.6545,1.6545,1.6543,1.6544,136300000.0
2005-05-11 13:38:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2005-05-11 13:41:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2005-05-11 13:42:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2005-05-11 13:43:00,1.6547,1.655,1.6545,1.6545,136300000.0
2005-05-11 13:44:00,1.6546,1.6549,1.6544,1.6547,136300000.0
2005-05-11 13:45:00,1.6543,1.6548,1.6541,1.6547,136300000.0
2005-05-11 13:46:00,1.6546,1.6548,1.6545,1.6546,136300000.0
2005-05-11 13:47:00,1.6545,1.6545,1.6544,1.6545,136300000.0
2005-05-11 13:48:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-05-11 13:50:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-05-11 13:51:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-05-11 13:52:00,1.6544,1.6547,1.6544,1.6546,136300000.0
2005-05-11 13:53:00,1.6545,1.6547,1.6544,1.6546,136300000.0
2005-05-11 13:54:00,1.6545,1.6552,1.6545,1.6549,136300000.0
2005-05-11 13:55:00,1.6548,1.6548,1.6544,1.6546,136300000.0
2005-05-11 13:56:00,1.6547,1.6548,1.6545,1.6546,136300000.0
2005-05-11 13:57:00,1.6545,1.6546,1.6543,1.6543,136300000.0
2005-05-11 13:58:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2005-05-11 13:59:00,1.6543,1.6544,1.6542,1.6544,136300000.0
2005-05-11 14:00:00,1.6545,1.6546,1.6542,1.6542,136300000.0
2005-05-11 14:01:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2005-05-11 14:02:00,1.6544,1.6548,1.6542,1.6546,136300000.0
2005-05-11 14:03:00,1.6547,1.6551,1.6546,1.6551,136300000.0
2005-05-11 14:04:00,1.6549,1.6551,1.6545,1.6545,136300000.0
2005-05-11 14:05:00,1.6544,1.6548,1.6544,1.6547,136300000.0
2005-05-11 14:06:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2005-05-11 14:07:00,1.6546,1.6549,1.6545,1.6545,136300000.0
2005-05-11 14:08:00,1.6546,1.6548,1.6544,1.6544,136300000.0
2005-05-11 14:09:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-05-11 14:10:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2005-05-11 14:11:00,1.6544,1.6544,1.654,1.6541,136300000.0
2005-05-11 14:12:00,1.654,1.6541,1.6539,1.6539,136300000.0
2005-05-11 14:13:00,1.6538,1.6539,1.6537,1.6539,136300000.0
2005-05-11 14:14:00,1.6538,1.6541,1.6536,1.6536,136300000.0
2005-05-11 14:15:00,1.6537,1.6542,1.6536,1.6541,136300000.0
2005-05-11 14:16:00,1.654,1.6541,1.6538,1.6541,136300000.0
2005-05-11 14:17:00,1.6539,1.6541,1.6539,1.6539,136300000.0
2005-05-11 14:18:00,1.654,1.6542,1.6537,1.6537,136300000.0
2005-05-11 14:19:00,1.6536,1.6539,1.6533,1.6535,136300000.0
2005-05-11 14:20:00,1.6536,1.6536,1.6532,1.6536,136300000.0
2005-05-11 14:21:00,1.6534,1.6535,1.653,1.6535,136300000.0
2005-05-11 14:22:00,1.6534,1.6538,1.653,1.6538,136300000.0
2005-05-11 14:23:00,1.6537,1.654,1.6536,1.6538,136300000.0
2005-05-11 14:24:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-05-11 14:25:00,1.6537,1.6538,1.6536,1.6536,136300000.0
2005-05-11 14:26:00,1.6537,1.6539,1.6536,1.6537,136300000.0
2005-05-11 14:27:00,1.6536,1.6542,1.6536,1.6539,136300000.0
2005-05-11 14:28:00,1.6538,1.6546,1.6535,1.6546,136300000.0
2005-05-11 14:29:00,1.6543,1.6545,1.6539,1.6542,136300000.0
2005-05-11 14:30:00,1.6538,1.6541,1.6508,1.6524,136300000.0
2005-05-11 14:31:00,1.6525,1.6528,1.6509,1.6509,136300000.0
2005-05-11 14:32:00,1.6511,1.6519,1.651,1.6516,136300000.0
2005-05-11 14:33:00,1.6512,1.6519,1.651,1.6516,136300000.0
2005-05-11 14:34:00,1.6515,1.652,1.651,1.6518,136300000.0
2005-05-11 14:35:00,1.6519,1.6522,1.6515,1.6517,136300000.0
2005-05-11 14:36:00,1.6516,1.6528,1.6515,1.6524,136300000.0
2005-05-11 14:37:00,1.6522,1.6528,1.6516,1.6516,136300000.0
2005-05-11 14:38:00,1.6517,1.6522,1.6513,1.6522,136300000.0
2005-05-11 14:39:00,1.6523,1.6527,1.6521,1.6524,136300000.0
2005-05-11 14:40:00,1.6523,1.6523,1.6516,1.652,136300000.0
2005-05-11 14:41:00,1.6519,1.6523,1.6516,1.6523,136300000.0
2005-05-11 14:42:00,1.6524,1.6525,1.6519,1.6523,136300000.0
2005-05-11 14:43:00,1.6521,1.6522,1.6514,1.6518,136300000.0
2005-05-11 14:44:00,1.652,1.6521,1.6516,1.6519,136300000.0
2005-05-11 14:45:00,1.6517,1.6517,1.6511,1.6517,136300000.0
2005-05-11 14:46:00,1.6518,1.6518,1.6512,1.6512,136300000.0
2005-05-11 14:47:00,1.6512,1.6516,1.6506,1.6509,136300000.0
2005-05-11 14:48:00,1.6511,1.6516,1.6504,1.6504,136300000.0
2005-05-11 14:49:00,1.6503,1.651,1.6502,1.6507,136300000.0
2005-05-11 14:50:00,1.6506,1.6511,1.6504,1.6508,136300000.0
2005-05-11 14:51:00,1.6507,1.651,1.6501,1.6506,136300000.0
2005-05-11 14:52:00,1.6507,1.6512,1.6501,1.6511,136300000.0
2005-05-11 14:53:00,1.6512,1.6516,1.6503,1.6513,136300000.0
2005-05-11 14:54:00,1.6511,1.6518,1.6511,1.6512,136300000.0
2005-05-11 14:55:00,1.6514,1.6514,1.6501,1.651,136300000.0
2005-05-11 14:56:00,1.6509,1.6512,1.6505,1.6509,136300000.0
2005-05-11 14:57:00,1.6507,1.651,1.6499,1.6507,136300000.0
2005-05-11 14:58:00,1.6504,1.6509,1.6501,1.6509,136300000.0
2005-05-11 14:59:00,1.6508,1.651,1.6501,1.6504,136300000.0
2005-05-11 15:00:00,1.6503,1.6508,1.65,1.6503,136300000.0
2005-05-11 15:01:00,1.6504,1.6505,1.6498,1.6503,136300000.0
2005-05-11 15:02:00,1.6507,1.6509,1.6501,1.6509,136300000.0
2005-05-11 15:03:00,1.6505,1.6508,1.6501,1.6501,136300000.0
2005-05-11 15:04:00,1.65,1.6507,1.65,1.6505,136300000.0
2005-05-11 15:05:00,1.6504,1.6509,1.6503,1.6509,136300000.0
2005-05-11 15:06:00,1.651,1.651,1.6501,1.6507,136300000.0
2005-05-11 15:07:00,1.6508,1.6508,1.6505,1.6506,136300000.0
2005-05-11 15:08:00,1.6505,1.6512,1.6505,1.6508,136300000.0
2005-05-11 15:09:00,1.6507,1.6507,1.65,1.6502,136300000.0
2005-05-11 15:10:00,1.6503,1.6506,1.6499,1.6502,136300000.0
2005-05-11 15:11:00,1.6503,1.6504,1.6491,1.6496,136300000.0
2005-05-11 15:12:00,1.6495,1.6499,1.6486,1.6493,136300000.0
2005-05-11 15:13:00,1.6495,1.6498,1.649,1.6493,136300000.0
2005-05-11 15:14:00,1.6494,1.6503,1.6493,1.6496,136300000.0
2005-05-11 15:15:00,1.6498,1.6498,1.6491,1.6493,136300000.0
2005-05-11 15:16:00,1.6494,1.6497,1.6492,1.6493,136300000.0
2005-05-11 15:17:00,1.6495,1.6495,1.6489,1.6493,136300000.0
2005-05-11 15:18:00,1.6494,1.6498,1.6492,1.6496,136300000.0
2005-05-11 15:19:00,1.6497,1.6497,1.6492,1.6496,136300000.0
2005-05-11 15:20:00,1.6495,1.6498,1.649,1.6496,136300000.0
2005-05-11 15:21:00,1.6494,1.6496,1.6492,1.6492,136300000.0
2005-05-11 15:22:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2005-05-11 15:23:00,1.6494,1.6495,1.6489,1.6491,136300000.0
2005-05-11 15:24:00,1.6486,1.6492,1.6484,1.6485,136300000.0
2005-05-11 15:25:00,1.6487,1.649,1.6484,1.6488,136300000.0
2005-05-11 15:26:00,1.6487,1.6492,1.6485,1.6489,136300000.0
2005-05-11 15:27:00,1.649,1.6494,1.6485,1.649,136300000.0
2005-05-11 15:28:00,1.6489,1.6493,1.6487,1.6492,136300000.0
2005-05-11 15:29:00,1.6489,1.6492,1.6488,1.649,136300000.0
2005-05-11 15:30:00,1.6489,1.6492,1.6485,1.6485,136300000.0
2005-05-11 15:31:00,1.6487,1.6495,1.6487,1.6494,136300000.0
2005-05-11 15:32:00,1.649,1.649,1.6483,1.6485,136300000.0
2005-05-11 15:33:00,1.6487,1.6492,1.6485,1.6492,136300000.0
2005-05-11 15:34:00,1.649,1.6493,1.6485,1.649,136300000.0
2005-05-11 15:35:00,1.6492,1.6494,1.6485,1.6488,136300000.0
2005-05-11 15:36:00,1.6489,1.649,1.6482,1.6484,136300000.0
2005-05-11 15:37:00,1.6481,1.6491,1.6481,1.649,136300000.0
2005-05-11 15:38:00,1.6489,1.6491,1.6487,1.6487,136300000.0
2005-05-11 15:39:00,1.649,1.6491,1.6487,1.6491,136300000.0
2005-05-11 15:40:00,1.6492,1.6494,1.6487,1.6492,136300000.0
2005-05-11 15:41:00,1.6496,1.6496,1.649,1.6491,136300000.0
2005-05-11 15:42:00,1.6493,1.6494,1.6489,1.6492,136300000.0
2005-05-11 15:43:00,1.6491,1.6491,1.6486,1.649,136300000.0
2005-05-11 15:44:00,1.6491,1.6491,1.6487,1.649,136300000.0
2005-05-11 15:45:00,1.6489,1.6493,1.6489,1.6492,136300000.0
2005-05-11 15:46:00,1.6494,1.6497,1.649,1.649,136300000.0
2005-05-11 15:47:00,1.6494,1.6495,1.6492,1.6492,136300000.0
2005-05-11 15:48:00,1.6493,1.65,1.6493,1.6499,136300000.0
2005-05-11 15:49:00,1.6501,1.6501,1.6496,1.6499,136300000.0
2005-05-11 15:50:00,1.6498,1.6498,1.6495,1.6497,136300000.0
2005-05-11 15:51:00,1.6498,1.6504,1.6498,1.6499,136300000.0
2005-05-11 15:52:00,1.65,1.6504,1.6498,1.6498,136300000.0
2005-05-11 15:53:00,1.65,1.6504,1.6498,1.6502,136300000.0
2005-05-11 15:54:00,1.6501,1.6501,1.6496,1.6498,136300000.0
2005-05-11 15:55:00,1.6499,1.6499,1.6496,1.6497,136300000.0
2005-05-11 15:56:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2005-05-11 15:57:00,1.6497,1.6497,1.6492,1.6494,136300000.0
2005-05-11 15:58:00,1.6495,1.6495,1.6492,1.6494,136300000.0
2005-05-11 15:59:00,1.6493,1.6495,1.6492,1.6493,136300000.0
2005-05-11 16:00:00,1.6488,1.6493,1.6485,1.6486,136300000.0
2005-05-11 16:01:00,1.6485,1.6492,1.6484,1.649,136300000.0
2005-05-11 16:02:00,1.6489,1.6493,1.6488,1.6488,136300000.0
2005-05-11 16:03:00,1.6487,1.6492,1.648,1.6483,136300000.0
2005-05-11 16:04:00,1.6484,1.6485,1.6474,1.6479,136300000.0
2005-05-11 16:05:00,1.6478,1.6484,1.6476,1.6478,136300000.0
2005-05-11 16:06:00,1.6479,1.6484,1.6476,1.6478,136300000.0
2005-05-11 16:07:00,1.6479,1.6486,1.6479,1.6482,136300000.0
2005-05-11 16:08:00,1.6483,1.6496,1.6482,1.6495,136300000.0
2005-05-11 16:09:00,1.6496,1.6496,1.6488,1.6489,136300000.0
2005-05-11 16:10:00,1.6488,1.6492,1.6487,1.6491,136300000.0
2005-05-11 16:11:00,1.649,1.6493,1.6488,1.6492,136300000.0
2005-05-11 16:12:00,1.6493,1.6493,1.6489,1.6492,136300000.0
2005-05-11 16:13:00,1.6493,1.6494,1.6489,1.6493,136300000.0
2005-05-11 16:14:00,1.6494,1.6496,1.6492,1.6495,136300000.0
2005-05-11 16:15:00,1.6496,1.6499,1.6493,1.6498,136300000.0
2005-05-11 16:16:00,1.6499,1.6499,1.6494,1.6494,136300000.0
2005-05-11 16:17:00,1.6496,1.65,1.6494,1.6498,136300000.0
2005-05-11 16:18:00,1.6499,1.6501,1.6496,1.6501,136300000.0
2005-05-11 16:19:00,1.6502,1.6504,1.65,1.6503,136300000.0
2005-05-11 16:20:00,1.6504,1.6504,1.65,1.65,136300000.0
2005-05-11 16:21:00,1.6501,1.6504,1.6493,1.6496,136300000.0
2005-05-11 16:22:00,1.6499,1.6501,1.6493,1.6497,136300000.0
2005-05-11 16:23:00,1.6499,1.6505,1.6499,1.6503,136300000.0
2005-05-11 16:24:00,1.6502,1.6506,1.6498,1.6506,136300000.0
2005-05-11 16:25:00,1.6507,1.6507,1.6501,1.6505,136300000.0
2005-05-11 16:26:00,1.6507,1.6509,1.6502,1.6502,136300000.0
2005-05-11 16:27:00,1.65,1.6505,1.6498,1.6501,136300000.0
2005-05-11 16:28:00,1.6502,1.6506,1.6501,1.6505,136300000.0
2005-05-11 16:29:00,1.6506,1.6506,1.6501,1.6504,136300000.0
2005-05-11 16:30:00,1.6503,1.6503,1.6499,1.6502,136300000.0
2005-05-11 16:31:00,1.6501,1.6506,1.6501,1.6506,136300000.0
2005-05-11 16:32:00,1.6505,1.6511,1.6505,1.6509,136300000.0
2005-05-11 16:33:00,1.6508,1.6513,1.6507,1.6507,136300000.0
2005-05-11 16:34:00,1.6514,1.6515,1.6509,1.6515,136300000.0
2005-05-11 16:35:00,1.6514,1.6517,1.6511,1.6512,136300000.0
2005-05-11 16:36:00,1.6511,1.6518,1.6509,1.6513,136300000.0
2005-05-11 16:37:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2005-05-11 16:38:00,1.6512,1.6518,1.6512,1.6514,136300000.0
2005-05-11 16:39:00,1.6515,1.6516,1.6512,1.6515,136300000.0
2005-05-11 16:40:00,1.6516,1.6516,1.6512,1.6512,136300000.0
2005-05-11 16:41:00,1.6512,1.6515,1.6508,1.6515,136300000.0
2005-05-11 16:42:00,1.6514,1.652,1.6514,1.6518,136300000.0
2005-05-11 16:43:00,1.6517,1.652,1.6515,1.6515,136300000.0
2005-05-11 16:44:00,1.6516,1.652,1.6513,1.6513,136300000.0
2005-05-11 16:45:00,1.6514,1.6515,1.6512,1.6512,136300000.0
2005-05-11 16:46:00,1.6511,1.6515,1.6511,1.6514,136300000.0
2005-05-11 16:47:00,1.6513,1.6514,1.6512,1.6513,136300000.0
2005-05-11 16:48:00,1.6512,1.6512,1.6509,1.651,136300000.0
2005-05-11 16:49:00,1.6511,1.6513,1.6509,1.6509,136300000.0
2005-05-11 16:50:00,1.651,1.6511,1.6506,1.6506,136300000.0
2005-05-11 16:51:00,1.6507,1.6509,1.6504,1.6509,136300000.0
2005-05-11 16:52:00,1.6508,1.6514,1.6506,1.6513,136300000.0
2005-05-11 16:53:00,1.6514,1.6515,1.651,1.651,136300000.0
2005-05-11 16:54:00,1.6509,1.6513,1.6506,1.6511,136300000.0
2005-05-11 16:55:00,1.6513,1.6516,1.651,1.6515,136300000.0
2005-05-11 16:56:00,1.6516,1.6519,1.6513,1.6516,136300000.0
2005-05-11 16:57:00,1.6518,1.6521,1.6517,1.6521,136300000.0
2005-05-11 16:58:00,1.6518,1.652,1.6517,1.6518,136300000.0
2005-05-11 16:59:00,1.6517,1.6519,1.6514,1.6519,136300000.0
2005-05-11 17:00:00,1.6518,1.6527,1.6517,1.6526,136300000.0
2005-05-11 17:01:00,1.6525,1.6525,1.652,1.6523,136300000.0
2005-05-11 17:02:00,1.6522,1.6526,1.652,1.6522,136300000.0
2005-05-11 17:03:00,1.6521,1.6526,1.6518,1.6522,136300000.0
2005-05-11 17:04:00,1.6524,1.6524,1.6518,1.6522,136300000.0
2005-05-11 17:05:00,1.6521,1.6521,1.6518,1.6519,136300000.0
2005-05-11 17:06:00,1.652,1.6524,1.6518,1.6518,136300000.0
2005-05-11 17:07:00,1.6519,1.6523,1.6517,1.6523,136300000.0
2005-05-11 17:08:00,1.652,1.6525,1.6519,1.6522,136300000.0
2005-05-11 17:09:00,1.6523,1.6526,1.6521,1.6522,136300000.0
2005-05-11 17:10:00,1.6524,1.6525,1.6522,1.6523,136300000.0
2005-05-11 17:11:00,1.6524,1.6525,1.6521,1.6522,136300000.0
2005-05-11 17:12:00,1.6521,1.6525,1.6521,1.6521,136300000.0
2005-05-11 17:13:00,1.652,1.6526,1.6519,1.6525,136300000.0
2005-05-11 17:14:00,1.6524,1.6526,1.6518,1.6518,136300000.0
2005-05-11 17:15:00,1.6519,1.652,1.6518,1.6519,136300000.0
2005-05-11 17:16:00,1.6518,1.652,1.6518,1.6519,136300000.0
2005-05-11 17:17:00,1.652,1.6522,1.6519,1.652,136300000.0
2005-05-11 17:18:00,1.652,1.652,1.6519,1.6519,136300000.0
2005-05-11 17:19:00,1.652,1.6524,1.6518,1.652,136300000.0
2005-05-11 17:20:00,1.6521,1.6529,1.6521,1.6526,136300000.0
2005-05-11 17:21:00,1.6527,1.6529,1.6524,1.6525,136300000.0
2005-05-11 17:22:00,1.6527,1.6527,1.6522,1.6524,136300000.0
2005-05-11 17:23:00,1.6523,1.6529,1.6523,1.6528,136300000.0
2005-05-11 17:24:00,1.6529,1.6534,1.6529,1.653,136300000.0
2005-05-11 17:25:00,1.6528,1.6529,1.6519,1.6526,136300000.0
2005-05-11 17:26:00,1.6528,1.6529,1.6525,1.6528,136300000.0
2005-05-11 17:27:00,1.6526,1.6534,1.6525,1.6533,136300000.0
2005-05-11 17:28:00,1.6529,1.653,1.6522,1.6525,136300000.0
2005-05-11 17:29:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2005-05-11 17:30:00,1.6525,1.653,1.6525,1.6529,136300000.0
2005-05-11 17:31:00,1.6528,1.6535,1.6525,1.653,136300000.0
2005-05-11 17:32:00,1.6529,1.653,1.6525,1.6529,136300000.0
2005-05-11 17:33:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-05-11 17:34:00,1.6523,1.6528,1.6523,1.6528,136300000.0
2005-05-11 17:35:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2005-05-11 17:36:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-05-11 17:37:00,1.6524,1.6527,1.6523,1.6524,136300000.0
2005-05-11 17:38:00,1.6526,1.6526,1.6521,1.6521,136300000.0
2005-05-11 17:39:00,1.6523,1.6527,1.6519,1.6527,136300000.0
2005-05-11 17:40:00,1.6525,1.6529,1.652,1.652,136300000.0
2005-05-11 17:41:00,1.6519,1.6523,1.6519,1.6522,136300000.0
2005-05-11 17:42:00,1.6521,1.6521,1.6517,1.6519,136300000.0
2005-05-11 17:43:00,1.652,1.6527,1.652,1.6525,136300000.0
2005-05-11 17:44:00,1.6524,1.653,1.6523,1.6526,136300000.0
2005-05-11 17:45:00,1.6525,1.6526,1.6523,1.6524,136300000.0
2005-05-11 17:46:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2005-05-11 17:47:00,1.6525,1.6527,1.6524,1.6526,136300000.0
2005-05-11 17:48:00,1.6525,1.6526,1.6522,1.6523,136300000.0
2005-05-11 17:49:00,1.6524,1.6526,1.6523,1.6524,136300000.0
2005-05-11 17:50:00,1.6523,1.6526,1.6521,1.6526,136300000.0
2005-05-11 17:51:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2005-05-11 17:52:00,1.6526,1.6526,1.6521,1.6521,136300000.0
2005-05-11 17:53:00,1.652,1.6524,1.652,1.6522,136300000.0
2005-05-11 17:54:00,1.6523,1.6525,1.6523,1.6523,136300000.0
2005-05-11 17:55:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2005-05-11 17:56:00,1.6521,1.6523,1.652,1.6521,136300000.0
2005-05-11 17:57:00,1.652,1.6526,1.6517,1.652,136300000.0
2005-05-11 17:58:00,1.6518,1.6527,1.6518,1.6526,136300000.0
2005-05-11 17:59:00,1.6525,1.6526,1.6522,1.6524,136300000.0
2005-05-11 18:00:00,1.6526,1.6526,1.6522,1.6524,136300000.0
2005-05-11 18:01:00,1.6523,1.6524,1.652,1.652,136300000.0
2005-05-11 18:02:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2005-05-11 18:03:00,1.6525,1.6525,1.6519,1.652,136300000.0
2005-05-11 18:04:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2005-05-11 18:05:00,1.6522,1.6529,1.6502,1.6508,136300000.0
2005-05-11 18:06:00,1.651,1.6523,1.6494,1.6523,136300000.0
2005-05-11 18:07:00,1.6522,1.6528,1.6511,1.6511,136300000.0
2005-05-11 18:08:00,1.6519,1.6526,1.6516,1.652,136300000.0
2005-05-11 18:09:00,1.6522,1.6526,1.6517,1.6518,136300000.0
2005-05-11 18:10:00,1.6517,1.6528,1.6514,1.6526,136300000.0
2005-05-11 18:11:00,1.6528,1.653,1.6514,1.6515,136300000.0
2005-05-11 18:12:00,1.6516,1.6523,1.6514,1.6515,136300000.0
2005-05-11 18:13:00,1.6516,1.6526,1.6514,1.6515,136300000.0
2005-05-11 18:14:00,1.6516,1.6523,1.6512,1.6512,136300000.0
2005-05-11 18:15:00,1.6508,1.6523,1.6502,1.6522,136300000.0
2005-05-11 18:16:00,1.6518,1.6522,1.6512,1.652,136300000.0
2005-05-11 18:17:00,1.6518,1.6526,1.6517,1.6525,136300000.0
2005-05-11 18:18:00,1.6526,1.6526,1.6518,1.652,136300000.0
2005-05-11 18:19:00,1.6518,1.6526,1.6518,1.6524,136300000.0
2005-05-11 18:20:00,1.6525,1.6528,1.6524,1.6524,136300000.0
2005-05-11 18:21:00,1.6526,1.6526,1.652,1.6522,136300000.0
2005-05-11 18:22:00,1.6523,1.6523,1.6519,1.652,136300000.0
2005-05-11 18:23:00,1.6522,1.6524,1.652,1.6522,136300000.0
2005-05-11 18:24:00,1.652,1.6522,1.6519,1.6519,136300000.0
2005-05-11 18:25:00,1.6518,1.6518,1.6516,1.6518,136300000.0
2005-05-11 18:26:00,1.6517,1.6517,1.6513,1.6515,136300000.0
2005-05-11 18:27:00,1.6516,1.6519,1.6511,1.6516,136300000.0
2005-05-11 18:28:00,1.6515,1.6515,1.6513,1.6515,136300000.0
2005-05-11 18:29:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2005-05-11 18:30:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2005-05-11 18:31:00,1.6513,1.652,1.6513,1.6517,136300000.0
2005-05-11 18:32:00,1.6518,1.6519,1.6516,1.6516,136300000.0
2005-05-11 18:33:00,1.6517,1.6525,1.6517,1.652,136300000.0
2005-05-11 18:34:00,1.6517,1.6518,1.6515,1.6515,136300000.0
2005-05-11 18:35:00,1.6517,1.6518,1.6513,1.6517,136300000.0
2005-05-11 18:36:00,1.6518,1.652,1.6516,1.652,136300000.0
2005-05-11 18:37:00,1.6519,1.652,1.6513,1.652,136300000.0
2005-05-11 18:38:00,1.6518,1.6522,1.6515,1.6515,136300000.0
2005-05-11 18:40:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2005-05-11 18:41:00,1.6515,1.6515,1.6512,1.6513,136300000.0
2005-05-11 18:42:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2005-05-11 18:43:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2005-05-11 18:44:00,1.6516,1.6519,1.6515,1.6517,136300000.0
2005-05-11 18:45:00,1.6518,1.6518,1.6517,1.6518,136300000.0
2005-05-11 18:46:00,1.6519,1.6526,1.6519,1.6524,136300000.0
2005-05-11 18:47:00,1.652,1.6524,1.652,1.6523,136300000.0
2005-05-11 18:48:00,1.6522,1.6523,1.652,1.6523,136300000.0
2005-05-11 18:49:00,1.6524,1.6524,1.652,1.6524,136300000.0
2005-05-11 18:50:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2005-05-11 18:51:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2005-05-11 18:52:00,1.6523,1.6523,1.6518,1.6518,136300000.0
2005-05-11 18:53:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-05-11 18:55:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2005-05-11 18:56:00,1.6517,1.6517,1.6514,1.6514,136300000.0
2005-05-11 18:57:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2005-05-11 18:58:00,1.6513,1.6516,1.6513,1.6514,136300000.0
2005-05-11 18:59:00,1.6513,1.6516,1.6513,1.6515,136300000.0
2005-05-11 19:00:00,1.6516,1.6517,1.6515,1.6516,136300000.0
2005-05-11 19:01:00,1.6516,1.6518,1.6515,1.6518,136300000.0
2005-05-11 19:02:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2005-05-11 19:03:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2005-05-11 19:04:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2005-05-11 19:05:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2005-05-11 19:06:00,1.6515,1.6518,1.6515,1.6516,136300000.0
2005-05-11 19:07:00,1.6517,1.652,1.6515,1.652,136300000.0
2005-05-11 19:08:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-05-11 19:09:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-11 19:13:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-11 19:14:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-11 19:15:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-11 19:16:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-11 19:17:00,1.6519,1.6519,1.6514,1.6517,136300000.0
2005-05-11 19:18:00,1.6517,1.6518,1.6516,1.6517,136300000.0
2005-05-11 19:19:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2005-05-11 19:20:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2005-05-11 19:21:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2005-05-11 19:22:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2005-05-11 19:23:00,1.6512,1.6516,1.6512,1.6515,136300000.0
2005-05-11 19:24:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-05-11 19:25:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2005-05-11 19:26:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2005-05-11 19:27:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2005-05-11 19:28:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2005-05-11 19:29:00,1.6517,1.652,1.6517,1.652,136300000.0
2005-05-11 19:30:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2005-05-11 19:31:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2005-05-11 19:33:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2005-05-11 19:34:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-05-11 19:35:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2005-05-11 19:36:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2005-05-11 19:37:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2005-05-11 19:38:00,1.6515,1.6519,1.6515,1.6515,136300000.0
2005-05-11 19:39:00,1.6518,1.652,1.6518,1.652,136300000.0
2005-05-11 19:40:00,1.6519,1.652,1.6517,1.6518,136300000.0
2005-05-11 19:41:00,1.652,1.652,1.6519,1.652,136300000.0
2005-05-11 19:42:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-05-11 19:43:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-11 19:44:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2005-05-11 19:45:00,1.652,1.652,1.6515,1.6518,136300000.0
2005-05-11 19:46:00,1.6519,1.6526,1.6518,1.652,136300000.0
2005-05-11 19:47:00,1.6519,1.652,1.6517,1.6518,136300000.0
2005-05-11 19:48:00,1.6519,1.652,1.6518,1.6518,136300000.0
2005-05-11 19:49:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2005-05-11 19:50:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2005-05-11 19:51:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2005-05-11 19:52:00,1.6519,1.652,1.6516,1.6516,136300000.0
2005-05-11 19:53:00,1.6518,1.6519,1.6517,1.6518,136300000.0
2005-05-11 19:54:00,1.6519,1.6524,1.6519,1.6524,136300000.0
2005-05-11 19:55:00,1.6523,1.6523,1.6519,1.6522,136300000.0
2005-05-11 19:56:00,1.6523,1.6525,1.6518,1.6523,136300000.0
2005-05-11 19:57:00,1.652,1.6523,1.6517,1.6522,136300000.0
2005-05-11 19:58:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2005-05-11 19:59:00,1.6522,1.6522,1.652,1.6522,136300000.0
2005-05-11 20:00:00,1.652,1.6525,1.652,1.6523,136300000.0
2005-05-11 20:01:00,1.6522,1.6523,1.652,1.652,136300000.0
2005-05-11 20:02:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-11 20:03:00,1.652,1.6523,1.6519,1.6522,136300000.0
2005-05-11 20:04:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2005-05-11 20:05:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2005-05-11 20:06:00,1.652,1.6522,1.6518,1.6522,136300000.0
2005-05-11 20:07:00,1.6519,1.652,1.6517,1.652,136300000.0
2005-05-11 20:08:00,1.6519,1.652,1.6515,1.6516,136300000.0
2005-05-11 20:09:00,1.6515,1.6517,1.6515,1.6515,136300000.0
2005-05-11 20:10:00,1.6517,1.652,1.6515,1.652,136300000.0
2005-05-11 20:11:00,1.6518,1.6519,1.6511,1.6517,136300000.0
2005-05-11 20:12:00,1.6518,1.6518,1.6513,1.6514,136300000.0
2005-05-11 20:13:00,1.6515,1.6516,1.6511,1.6512,136300000.0
2005-05-11 20:14:00,1.6511,1.6516,1.6508,1.6515,136300000.0
2005-05-11 20:15:00,1.6511,1.6515,1.6511,1.6515,136300000.0
2005-05-11 20:16:00,1.6516,1.6517,1.6513,1.6513,136300000.0
2005-05-11 20:17:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2005-05-11 20:18:00,1.6516,1.6517,1.6515,1.6516,136300000.0
2005-05-11 20:19:00,1.6512,1.6514,1.6511,1.6513,136300000.0
2005-05-11 20:20:00,1.6511,1.6516,1.6511,1.6514,136300000.0
2005-05-11 20:21:00,1.6515,1.6517,1.6514,1.6515,136300000.0
2005-05-11 20:22:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2005-05-11 20:23:00,1.6514,1.6518,1.6513,1.6516,136300000.0
2005-05-11 20:24:00,1.6515,1.6517,1.6514,1.6516,136300000.0
2005-05-11 20:25:00,1.6517,1.6517,1.6513,1.6515,136300000.0
2005-05-11 20:26:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2005-05-11 20:27:00,1.6513,1.6519,1.6512,1.6515,136300000.0
2005-05-11 20:28:00,1.6516,1.652,1.6516,1.6519,136300000.0
2005-05-11 20:29:00,1.6518,1.652,1.6516,1.6518,136300000.0
2005-05-11 20:30:00,1.6519,1.652,1.6516,1.6518,136300000.0
2005-05-11 20:31:00,1.6519,1.652,1.6519,1.6519,136300000.0
2005-05-11 20:32:00,1.652,1.6522,1.6518,1.652,136300000.0
2005-05-11 20:33:00,1.6522,1.6522,1.6517,1.6519,136300000.0
2005-05-11 20:34:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2005-05-11 20:35:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2005-05-11 20:36:00,1.652,1.6523,1.6519,1.6519,136300000.0
2005-05-11 20:37:00,1.6518,1.6524,1.6517,1.652,136300000.0
2005-05-11 20:38:00,1.6522,1.6523,1.652,1.652,136300000.0
2005-05-11 20:39:00,1.6519,1.6524,1.6517,1.6522,136300000.0
2005-05-11 20:40:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-11 20:41:00,1.6518,1.652,1.6517,1.6518,136300000.0
2005-05-11 20:42:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-11 20:43:00,1.6522,1.6522,1.6516,1.6516,136300000.0
2005-05-11 20:44:00,1.6517,1.652,1.6517,1.6518,136300000.0
2005-05-11 20:45:00,1.6517,1.652,1.6517,1.652,136300000.0
2005-05-11 20:46:00,1.6519,1.652,1.6517,1.6518,136300000.0
2005-05-11 20:47:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-05-11 20:48:00,1.6522,1.6523,1.652,1.6522,136300000.0
2005-05-11 20:49:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-11 20:50:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-11 20:51:00,1.6522,1.6522,1.6518,1.652,136300000.0
2005-05-11 20:52:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2005-05-11 20:53:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2005-05-11 20:54:00,1.6514,1.6518,1.6514,1.6518,136300000.0
2005-05-11 20:55:00,1.6516,1.652,1.6516,1.652,136300000.0
2005-05-11 20:56:00,1.6519,1.6522,1.6518,1.6518,136300000.0
2005-05-11 20:57:00,1.6519,1.6522,1.6518,1.6522,136300000.0
2005-05-11 20:58:00,1.652,1.6522,1.6516,1.652,136300000.0
2005-05-11 20:59:00,1.6519,1.652,1.6517,1.652,136300000.0
2005-05-11 21:00:00,1.6519,1.6519,1.6516,1.6517,136300000.0
2005-05-11 21:01:00,1.6516,1.6525,1.6516,1.6525,136300000.0
2005-05-11 21:02:00,1.6526,1.6529,1.6524,1.6528,136300000.0
2005-05-11 21:03:00,1.6528,1.6528,1.6522,1.6522,136300000.0
2005-05-11 21:04:00,1.652,1.6526,1.652,1.6524,136300000.0
2005-05-11 21:05:00,1.6522,1.6524,1.652,1.652,136300000.0
2005-05-11 21:06:00,1.6519,1.6519,1.6516,1.6519,136300000.0
2005-05-11 21:07:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2005-05-11 21:08:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2005-05-11 21:09:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2005-05-11 21:10:00,1.6517,1.6519,1.6516,1.6519,136300000.0
2005-05-11 21:11:00,1.652,1.6525,1.652,1.6522,136300000.0
2005-05-11 21:12:00,1.6525,1.6525,1.652,1.6522,136300000.0
2005-05-11 21:13:00,1.652,1.6522,1.652,1.652,136300000.0
2005-05-11 21:14:00,1.6522,1.6522,1.6517,1.6519,136300000.0
2005-05-11 21:15:00,1.6518,1.6522,1.6518,1.6522,136300000.0
2005-05-11 21:16:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-11 21:17:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-11 21:18:00,1.6523,1.6523,1.6519,1.6522,136300000.0
2005-05-11 21:19:00,1.652,1.6522,1.652,1.6522,136300000.0
2005-05-11 21:20:00,1.652,1.6522,1.652,1.652,136300000.0
2005-05-11 21:21:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2005-05-11 21:22:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2005-05-11 21:23:00,1.6524,1.6526,1.6522,1.6522,136300000.0
2005-05-11 21:24:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2005-05-11 21:25:00,1.6525,1.6525,1.652,1.652,136300000.0
2005-05-11 21:26:00,1.6522,1.6522,1.652,1.6522,136300000.0
2005-05-11 21:27:00,1.652,1.6522,1.652,1.6522,136300000.0
2005-05-11 21:28:00,1.6519,1.6523,1.6519,1.652,136300000.0
2005-05-11 21:29:00,1.6523,1.6523,1.652,1.6522,136300000.0
2005-05-11 21:30:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2005-05-11 21:31:00,1.6522,1.6525,1.6522,1.6523,136300000.0
2005-05-11 21:33:00,1.6524,1.6525,1.6523,1.6525,136300000.0
2005-05-11 21:34:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-11 21:35:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2005-05-11 21:36:00,1.6523,1.6526,1.6522,1.6526,136300000.0
2005-05-11 21:37:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2005-05-11 21:38:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2005-05-11 21:39:00,1.6523,1.6525,1.6522,1.6522,136300000.0
2005-05-11 21:40:00,1.6524,1.6526,1.6523,1.6523,136300000.0
2005-05-11 21:41:00,1.6524,1.6524,1.6516,1.6518,136300000.0
2005-05-11 21:42:00,1.6519,1.6522,1.6518,1.652,136300000.0
2005-05-11 21:43:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2005-05-11 21:44:00,1.6517,1.6526,1.6517,1.6525,136300000.0
2005-05-11 21:45:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2005-05-11 21:46:00,1.6526,1.6526,1.652,1.652,136300000.0
2005-05-11 21:47:00,1.6522,1.6523,1.6519,1.6523,136300000.0
2005-05-11 21:48:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2005-05-11 21:49:00,1.6522,1.6523,1.652,1.652,136300000.0
2005-05-11 21:50:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2005-05-11 21:51:00,1.6518,1.652,1.6514,1.6517,136300000.0
2005-05-11 21:52:00,1.6518,1.652,1.6518,1.6519,136300000.0
2005-05-11 21:53:00,1.652,1.6522,1.6518,1.6522,136300000.0
2005-05-11 21:54:00,1.6523,1.6523,1.652,1.6522,136300000.0
2005-05-11 21:55:00,1.652,1.6523,1.652,1.6522,136300000.0
2005-05-11 21:56:00,1.652,1.6523,1.652,1.6523,136300000.0
2005-05-11 21:57:00,1.652,1.6526,1.652,1.6524,136300000.0
2005-05-11 21:58:00,1.6523,1.6526,1.6523,1.6523,136300000.0
2005-05-11 21:59:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2005-05-11 22:00:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2005-05-11 22:04:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2005-05-11 22:05:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-11 22:06:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-11 22:07:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-05-11 22:08:00,1.653,1.6531,1.6529,1.653,136300000.0
2005-05-11 22:09:00,1.6531,1.6531,1.653,1.6531,136300000.0
2005-05-11 22:10:00,1.653,1.6531,1.6529,1.6531,136300000.0
2005-05-11 22:11:00,1.653,1.653,1.6526,1.6528,136300000.0
2005-05-11 22:12:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2005-05-11 22:13:00,1.6529,1.6529,1.6526,1.6529,136300000.0
2005-05-11 22:14:00,1.6528,1.6532,1.6528,1.6531,136300000.0
2005-05-11 22:15:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-05-11 22:17:00,1.6529,1.6532,1.6529,1.653,136300000.0
2005-05-11 22:18:00,1.6529,1.653,1.6529,1.653,136300000.0
2005-05-11 22:19:00,1.6529,1.6531,1.6526,1.6531,136300000.0
2005-05-11 22:21:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-05-11 22:22:00,1.6528,1.653,1.6528,1.653,136300000.0
2005-05-11 22:23:00,1.6529,1.653,1.6528,1.6528,136300000.0
2005-05-11 22:24:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-11 22:25:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2005-05-11 22:26:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2005-05-11 22:27:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2005-05-11 22:31:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-05-11 22:32:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2005-05-11 22:33:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2005-05-11 22:34:00,1.6529,1.653,1.6529,1.653,136300000.0
2005-05-11 22:35:00,1.6529,1.6532,1.6529,1.6529,136300000.0
2005-05-11 22:36:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-05-11 22:37:00,1.6531,1.6535,1.6531,1.6531,136300000.0
2005-05-11 22:38:00,1.6532,1.6532,1.653,1.6531,136300000.0
2005-05-11 22:39:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-05-11 22:40:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-05-11 22:41:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-11 22:44:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-05-11 22:45:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-05-11 22:47:00,1.6531,1.6532,1.653,1.653,136300000.0
2005-05-11 22:48:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-05-11 22:49:00,1.6531,1.6532,1.653,1.6532,136300000.0
2005-05-11 22:50:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-05-11 22:51:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2005-05-11 22:52:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2005-05-11 22:53:00,1.6536,1.6539,1.6536,1.6537,136300000.0
2005-05-11 22:54:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2005-05-11 22:55:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-05-11 22:56:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2005-05-11 22:57:00,1.6539,1.654,1.6539,1.654,136300000.0
2005-05-11 22:58:00,1.6542,1.6542,1.6538,1.654,136300000.0
2005-05-11 22:59:00,1.6541,1.6541,1.654,1.6541,136300000.0
2005-05-11 23:00:00,1.6541,1.6541,1.654,1.654,136300000.0
2005-05-11 23:01:00,1.6541,1.6541,1.6536,1.6536,136300000.0
2005-05-11 23:02:00,1.6538,1.6538,1.6529,1.6532,136300000.0
2005-05-11 23:03:00,1.6535,1.6536,1.6526,1.6532,136300000.0
2005-05-11 23:04:00,1.6531,1.6535,1.6531,1.6532,136300000.0
2005-05-11 23:05:00,1.6534,1.654,1.6534,1.654,136300000.0
2005-05-11 23:06:00,1.6537,1.6537,1.6528,1.6534,136300000.0
2005-05-11 23:07:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2005-05-11 23:08:00,1.6532,1.6536,1.6532,1.6536,136300000.0
2005-05-11 23:09:00,1.6535,1.6535,1.6529,1.6532,136300000.0
2005-05-11 23:10:00,1.653,1.6532,1.6523,1.6532,136300000.0
2005-05-11 23:11:00,1.6536,1.6539,1.6531,1.6531,136300000.0
2005-05-11 23:12:00,1.6532,1.6537,1.6532,1.6534,136300000.0
2005-05-11 23:13:00,1.6534,1.6535,1.653,1.6531,136300000.0
2005-05-11 23:14:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-05-11 23:15:00,1.653,1.6532,1.6529,1.6531,136300000.0
2005-05-11 23:16:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-05-11 23:17:00,1.653,1.653,1.653,1.653,136300000.0
2005-05-11 23:18:00,1.6529,1.653,1.6529,1.6529,136300000.0
2005-05-11 23:19:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2005-05-11 23:20:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-05-11 23:21:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2005-05-11 23:22:00,1.6528,1.6529,1.6522,1.6522,136300000.0
2005-05-11 23:23:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2005-05-11 23:24:00,1.6525,1.6528,1.6525,1.6528,136300000.0
2005-05-11 23:25:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-11 23:26:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2005-05-11 23:30:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2005-05-11 23:31:00,1.652,1.6524,1.652,1.6524,136300000.0
2005-05-11 23:32:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2005-05-11 23:34:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2005-05-11 23:35:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2005-05-11 23:36:00,1.6526,1.6529,1.6525,1.6526,136300000.0
2005-05-11 23:37:00,1.6529,1.6537,1.6526,1.6535,136300000.0
2005-05-11 23:38:00,1.653,1.6535,1.6526,1.6529,136300000.0
2005-05-11 23:39:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-05-11 23:40:00,1.6534,1.6534,1.6529,1.6529,136300000.0
2005-05-11 23:41:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-05-11 23:42:00,1.6528,1.6534,1.6528,1.6534,136300000.0
2005-05-11 23:43:00,1.6532,1.6532,1.6525,1.6525,136300000.0
2005-05-11 23:44:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2005-05-11 23:45:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2005-05-11 23:46:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2005-05-11 23:47:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2005-05-11 23:48:00,1.6525,1.6528,1.6523,1.6526,136300000.0
2005-05-11 23:50:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2005-05-11 23:51:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-11 23:54:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-11 23:55:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-11 23:58:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-12 00:00:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2005-05-12 00:01:00,1.6524,1.6525,1.6523,1.6525,136300000.0
2005-05-12 00:02:00,1.6523,1.6532,1.6523,1.6532,136300000.0
2005-05-12 00:03:00,1.6537,1.6538,1.6531,1.6531,136300000.0
2005-05-12 00:04:00,1.653,1.6531,1.653,1.653,136300000.0
2005-05-12 00:05:00,1.6529,1.6532,1.6529,1.6531,136300000.0
2005-05-12 00:06:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-05-12 00:07:00,1.6534,1.6536,1.6532,1.6535,136300000.0
2005-05-12 00:08:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2005-05-12 00:09:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2005-05-12 00:10:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2005-05-12 00:11:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2005-05-12 00:12:00,1.6535,1.6539,1.6535,1.6538,136300000.0
2005-05-12 00:13:00,1.6537,1.654,1.6536,1.654,136300000.0
2005-05-12 00:14:00,1.6539,1.6544,1.6539,1.6543,136300000.0
2005-05-12 00:15:00,1.6544,1.6544,1.6541,1.6542,136300000.0
2005-05-12 00:16:00,1.6543,1.6544,1.654,1.6544,136300000.0
2005-05-12 00:17:00,1.6543,1.6546,1.6543,1.6545,136300000.0
2005-05-12 00:18:00,1.6546,1.6546,1.6544,1.6545,136300000.0
2005-05-12 00:19:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2005-05-12 00:22:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-05-12 00:24:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2005-05-12 00:25:00,1.6546,1.6549,1.6546,1.6547,136300000.0
2005-05-12 00:26:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-05-12 00:27:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-05-12 00:28:00,1.655,1.6551,1.6548,1.655,136300000.0
2005-05-12 00:29:00,1.6551,1.6553,1.655,1.655,136300000.0
2005-05-12 00:30:00,1.6549,1.655,1.6547,1.6548,136300000.0
2005-05-12 00:31:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-05-12 00:32:00,1.6547,1.6551,1.6547,1.6551,136300000.0
2005-05-12 00:33:00,1.6553,1.6554,1.6551,1.6554,136300000.0
2005-05-12 00:34:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-05-12 00:35:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2005-05-12 00:36:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2005-05-12 00:37:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2005-05-12 00:38:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2005-05-12 00:39:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2005-05-12 00:40:00,1.6558,1.6559,1.6556,1.6557,136300000.0
2005-05-12 00:41:00,1.6559,1.6559,1.6554,1.6557,136300000.0
2005-05-12 00:42:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-05-12 00:43:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-12 00:44:00,1.6559,1.6559,1.6557,1.6558,136300000.0
2005-05-12 00:45:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-05-12 00:46:00,1.656,1.6562,1.6555,1.6557,136300000.0
2005-05-12 00:47:00,1.6556,1.656,1.6555,1.6557,136300000.0
2005-05-12 00:48:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2005-05-12 00:49:00,1.6551,1.6558,1.655,1.6555,136300000.0
2005-05-12 00:50:00,1.6556,1.6556,1.655,1.6553,136300000.0
2005-05-12 00:51:00,1.6555,1.6558,1.6553,1.6555,136300000.0
2005-05-12 00:52:00,1.6556,1.6556,1.655,1.6554,136300000.0
2005-05-12 00:53:00,1.6553,1.6556,1.6553,1.6553,136300000.0
2005-05-12 00:54:00,1.655,1.6559,1.655,1.6559,136300000.0
2005-05-12 00:55:00,1.6558,1.6562,1.6556,1.6558,136300000.0
2005-05-12 00:56:00,1.656,1.6562,1.6556,1.6561,136300000.0
2005-05-12 00:57:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2005-05-12 00:58:00,1.6563,1.6566,1.6559,1.6562,136300000.0
2005-05-12 00:59:00,1.656,1.656,1.656,1.656,136300000.0
2005-05-12 01:00:00,1.6562,1.6564,1.6561,1.6563,136300000.0
2005-05-12 01:01:00,1.6562,1.6562,1.6555,1.6558,136300000.0
2005-05-12 01:02:00,1.6557,1.656,1.6556,1.6557,136300000.0
2005-05-12 01:03:00,1.6559,1.6566,1.6558,1.656,136300000.0
2005-05-12 01:04:00,1.6565,1.6566,1.6562,1.6564,136300000.0
2005-05-12 01:05:00,1.6563,1.6566,1.6562,1.6562,136300000.0
2005-05-12 01:06:00,1.6563,1.6563,1.6558,1.6561,136300000.0
2005-05-12 01:07:00,1.6559,1.6562,1.6557,1.6561,136300000.0
2005-05-12 01:08:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-05-12 01:09:00,1.6559,1.6562,1.6559,1.656,136300000.0
2005-05-12 01:10:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2005-05-12 01:11:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-05-12 01:12:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2005-05-12 01:13:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-05-12 01:14:00,1.6558,1.6564,1.6558,1.6563,136300000.0
2005-05-12 01:15:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2005-05-12 01:16:00,1.6563,1.6565,1.6562,1.6564,136300000.0
2005-05-12 01:17:00,1.6563,1.6564,1.6559,1.6562,136300000.0
2005-05-12 01:18:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2005-05-12 01:19:00,1.6562,1.6565,1.6562,1.6565,136300000.0
2005-05-12 01:20:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2005-05-12 01:21:00,1.6566,1.6569,1.6563,1.6563,136300000.0
2005-05-12 01:22:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2005-05-12 01:23:00,1.6566,1.6567,1.6559,1.656,136300000.0
2005-05-12 01:24:00,1.6559,1.6563,1.6559,1.6563,136300000.0
2005-05-12 01:25:00,1.6565,1.6565,1.6556,1.6558,136300000.0
2005-05-12 01:26:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2005-05-12 01:27:00,1.6557,1.6559,1.6556,1.6558,136300000.0
2005-05-12 01:28:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2005-05-12 01:29:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-05-12 01:30:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2005-05-12 01:31:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2005-05-12 01:32:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2005-05-12 01:33:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2005-05-12 01:34:00,1.6559,1.6559,1.6554,1.6556,136300000.0
2005-05-12 01:35:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-05-12 01:36:00,1.6556,1.6557,1.6551,1.6553,136300000.0
2005-05-12 01:37:00,1.6554,1.6555,1.655,1.6551,136300000.0
2005-05-12 01:38:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2005-05-12 01:39:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-12 01:40:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2005-05-12 01:41:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2005-05-12 01:42:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-12 01:43:00,1.6553,1.6554,1.6551,1.6554,136300000.0
2005-05-12 01:44:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-05-12 01:48:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-12 01:49:00,1.655,1.6551,1.6548,1.655,136300000.0
2005-05-12 01:50:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2005-05-12 01:51:00,1.655,1.655,1.6548,1.655,136300000.0
2005-05-12 01:52:00,1.6549,1.655,1.6547,1.655,136300000.0
2005-05-12 01:53:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-05-12 01:54:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-12 01:55:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-12 01:56:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-05-12 01:57:00,1.655,1.655,1.6546,1.6547,136300000.0
2005-05-12 01:58:00,1.6548,1.6548,1.6545,1.6548,136300000.0
2005-05-12 01:59:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2005-05-12 02:00:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2005-05-12 02:01:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2005-05-12 02:02:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2005-05-12 02:03:00,1.655,1.655,1.6547,1.655,136300000.0
2005-05-12 02:04:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-05-12 02:05:00,1.6549,1.6551,1.6547,1.655,136300000.0
2005-05-12 02:06:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2005-05-12 02:07:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-05-12 02:08:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-12 02:09:00,1.6551,1.6553,1.655,1.655,136300000.0
2005-05-12 02:10:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2005-05-12 02:12:00,1.6548,1.655,1.6547,1.6549,136300000.0
2005-05-12 02:13:00,1.6548,1.655,1.6546,1.6546,136300000.0
2005-05-12 02:14:00,1.6547,1.6547,1.6545,1.6547,136300000.0
2005-05-12 02:15:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-05-12 02:16:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-12 02:17:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-05-12 02:18:00,1.6544,1.6544,1.6541,1.6542,136300000.0
2005-05-12 02:20:00,1.6543,1.6544,1.6542,1.6544,136300000.0
2005-05-12 02:21:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-12 02:24:00,1.6545,1.6546,1.6544,1.6546,136300000.0
2005-05-12 02:25:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2005-05-12 02:26:00,1.6543,1.6545,1.6542,1.6545,136300000.0
2005-05-12 02:27:00,1.6546,1.6548,1.6545,1.6545,136300000.0
2005-05-12 02:28:00,1.6546,1.6547,1.6543,1.6547,136300000.0
2005-05-12 02:29:00,1.6545,1.6549,1.6545,1.6546,136300000.0
2005-05-12 02:30:00,1.6545,1.6545,1.6543,1.6545,136300000.0
2005-05-12 02:31:00,1.6546,1.655,1.6546,1.6547,136300000.0
2005-05-12 02:32:00,1.6546,1.6548,1.6546,1.6546,136300000.0
2005-05-12 02:33:00,1.6545,1.6549,1.6545,1.6549,136300000.0
2005-05-12 02:34:00,1.655,1.6553,1.6549,1.655,136300000.0
2005-05-12 02:37:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-12 02:38:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-12 02:39:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-12 02:40:00,1.6553,1.6555,1.6551,1.6555,136300000.0
2005-05-12 02:41:00,1.6553,1.6555,1.6551,1.6554,136300000.0
2005-05-12 02:42:00,1.6553,1.6555,1.6551,1.6554,136300000.0
2005-05-12 02:43:00,1.6555,1.6557,1.6554,1.6557,136300000.0
2005-05-12 02:44:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-05-12 02:45:00,1.6558,1.6559,1.6556,1.6557,136300000.0
2005-05-12 02:46:00,1.6556,1.656,1.6556,1.6559,136300000.0
2005-05-12 02:47:00,1.6558,1.656,1.6557,1.6559,136300000.0
2005-05-12 02:48:00,1.6561,1.6561,1.6559,1.6561,136300000.0
2005-05-12 02:49:00,1.656,1.6561,1.6558,1.6558,136300000.0
2005-05-12 02:51:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-12 02:52:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2005-05-12 02:53:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-05-12 02:54:00,1.6561,1.6561,1.6557,1.6558,136300000.0
2005-05-12 02:55:00,1.6559,1.6561,1.6556,1.6558,136300000.0
2005-05-12 02:56:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-05-12 02:57:00,1.6558,1.6558,1.6555,1.6557,136300000.0
2005-05-12 02:58:00,1.6556,1.6557,1.6554,1.6555,136300000.0
2005-05-12 02:59:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2005-05-12 03:00:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2005-05-12 03:01:00,1.6559,1.656,1.6556,1.6557,136300000.0
2005-05-12 03:02:00,1.6556,1.6557,1.6554,1.6557,136300000.0
2005-05-12 03:03:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2005-05-12 03:06:00,1.6559,1.656,1.6556,1.6557,136300000.0
2005-05-12 03:07:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2005-05-12 03:08:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2005-05-12 03:09:00,1.6557,1.6557,1.6554,1.6556,136300000.0
2005-05-12 03:10:00,1.6557,1.6558,1.6554,1.6558,136300000.0
2005-05-12 03:11:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2005-05-12 03:12:00,1.6556,1.6556,1.6551,1.6553,136300000.0
2005-05-12 03:13:00,1.6551,1.6555,1.6551,1.6553,136300000.0
2005-05-12 03:14:00,1.6554,1.6555,1.6551,1.6551,136300000.0
2005-05-12 03:15:00,1.655,1.6559,1.655,1.6557,136300000.0
2005-05-12 03:16:00,1.6555,1.6558,1.6553,1.6553,136300000.0
2005-05-12 03:17:00,1.6554,1.6556,1.6551,1.6554,136300000.0
2005-05-12 03:18:00,1.6551,1.6554,1.6547,1.655,136300000.0
2005-05-12 03:19:00,1.6551,1.6553,1.6547,1.655,136300000.0
2005-05-12 03:20:00,1.6548,1.6553,1.6548,1.6553,136300000.0
2005-05-12 03:21:00,1.655,1.6551,1.655,1.655,136300000.0
2005-05-12 03:22:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-05-12 03:23:00,1.6549,1.6554,1.6549,1.6551,136300000.0
2005-05-12 03:24:00,1.6553,1.6553,1.655,1.6553,136300000.0
2005-05-12 03:25:00,1.655,1.655,1.6548,1.655,136300000.0
2005-05-12 03:26:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-05-12 03:27:00,1.6551,1.6553,1.6546,1.6553,136300000.0
2005-05-12 03:28:00,1.6554,1.6556,1.6546,1.655,136300000.0
2005-05-12 03:29:00,1.6548,1.6551,1.6546,1.6546,136300000.0
2005-05-12 03:30:00,1.6548,1.6548,1.652,1.652,136300000.0
2005-05-12 03:31:00,1.6525,1.6532,1.652,1.6525,136300000.0
2005-05-12 03:32:00,1.6526,1.6526,1.6518,1.6519,136300000.0
2005-05-12 03:33:00,1.652,1.6526,1.652,1.6525,136300000.0
2005-05-12 03:34:00,1.6523,1.6526,1.652,1.6524,136300000.0
2005-05-12 03:35:00,1.6525,1.6526,1.6523,1.6526,136300000.0
2005-05-12 03:36:00,1.6524,1.6535,1.6524,1.6534,136300000.0
2005-05-12 03:37:00,1.6535,1.6545,1.6532,1.6538,136300000.0
2005-05-12 03:38:00,1.6537,1.6538,1.6535,1.6535,136300000.0
2005-05-12 03:39:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2005-05-12 03:40:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2005-05-12 03:41:00,1.6537,1.6542,1.6537,1.6538,136300000.0
2005-05-12 03:42:00,1.6539,1.654,1.6536,1.6537,136300000.0
2005-05-12 03:43:00,1.6538,1.6538,1.6534,1.6537,136300000.0
2005-05-12 03:44:00,1.6538,1.6538,1.6534,1.6537,136300000.0
2005-05-12 03:45:00,1.6535,1.6537,1.6534,1.6536,136300000.0
2005-05-12 03:46:00,1.6537,1.6539,1.6535,1.6536,136300000.0
2005-05-12 03:47:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2005-05-12 03:48:00,1.6532,1.6532,1.6526,1.6526,136300000.0
2005-05-12 03:49:00,1.6529,1.6532,1.6528,1.6528,136300000.0
2005-05-12 03:50:00,1.6529,1.653,1.6526,1.653,136300000.0
2005-05-12 03:51:00,1.6529,1.6532,1.6528,1.6529,136300000.0
2005-05-12 03:52:00,1.6531,1.6535,1.6531,1.6535,136300000.0
2005-05-12 03:53:00,1.6534,1.6538,1.6534,1.6537,136300000.0
2005-05-12 03:54:00,1.6536,1.6538,1.6534,1.6534,136300000.0
2005-05-12 03:55:00,1.6535,1.6537,1.6532,1.6535,136300000.0
2005-05-12 03:56:00,1.6534,1.6537,1.6532,1.6532,136300000.0
2005-05-12 03:57:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-05-12 03:58:00,1.6536,1.654,1.6536,1.6538,136300000.0
2005-05-12 03:59:00,1.6539,1.6546,1.6536,1.6545,136300000.0
2005-05-12 04:00:00,1.6543,1.6544,1.6542,1.6543,136300000.0
2005-05-12 04:01:00,1.6542,1.6544,1.6541,1.6542,136300000.0
2005-05-12 04:02:00,1.6543,1.6546,1.6541,1.6542,136300000.0
2005-05-12 04:03:00,1.6542,1.6548,1.6539,1.6543,136300000.0
2005-05-12 04:04:00,1.6542,1.6544,1.6541,1.6542,136300000.0
2005-05-12 04:05:00,1.6543,1.6546,1.6542,1.6544,136300000.0
2005-05-12 04:06:00,1.6545,1.6545,1.6541,1.6542,136300000.0
2005-05-12 04:07:00,1.6543,1.6543,1.6539,1.6539,136300000.0
2005-05-12 04:08:00,1.654,1.6542,1.654,1.6542,136300000.0
2005-05-12 04:09:00,1.6541,1.6541,1.6538,1.6538,136300000.0
2005-05-12 04:10:00,1.6539,1.6542,1.6538,1.6542,136300000.0
2005-05-12 04:11:00,1.654,1.6542,1.6539,1.6539,136300000.0
2005-05-12 04:12:00,1.654,1.654,1.6536,1.6536,136300000.0
2005-05-12 04:13:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2005-05-12 04:14:00,1.6539,1.6548,1.6539,1.6547,136300000.0
2005-05-12 04:15:00,1.6548,1.6549,1.6546,1.6547,136300000.0
2005-05-12 04:16:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2005-05-12 04:17:00,1.6547,1.655,1.6547,1.6549,136300000.0
2005-05-12 04:18:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-12 04:19:00,1.6551,1.6559,1.6551,1.6555,136300000.0
2005-05-12 04:20:00,1.6554,1.6555,1.655,1.655,136300000.0
2005-05-12 04:21:00,1.6551,1.6551,1.655,1.6551,136300000.0
2005-05-12 04:22:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-12 04:23:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-05-12 04:24:00,1.6551,1.6554,1.655,1.6554,136300000.0
2005-05-12 04:25:00,1.6551,1.6554,1.655,1.6553,136300000.0
2005-05-12 04:26:00,1.6554,1.6554,1.6549,1.6549,136300000.0
2005-05-12 04:27:00,1.6551,1.6553,1.655,1.655,136300000.0
2005-05-12 04:29:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2005-05-12 04:31:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-05-12 04:32:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-12 04:35:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-12 04:37:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-12 04:38:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-12 04:39:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-05-12 04:40:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2005-05-12 04:41:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2005-05-12 04:42:00,1.6547,1.6549,1.6544,1.6549,136300000.0
2005-05-12 04:43:00,1.655,1.6551,1.655,1.655,136300000.0
2005-05-12 04:45:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-12 04:46:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2005-05-12 04:47:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-12 04:48:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-12 04:49:00,1.6551,1.6553,1.655,1.6551,136300000.0
2005-05-12 04:50:00,1.655,1.6553,1.6549,1.655,136300000.0
2005-05-12 04:51:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2005-05-12 04:52:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2005-05-12 04:53:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-12 04:54:00,1.6549,1.655,1.6546,1.6546,136300000.0
2005-05-12 04:55:00,1.6547,1.6548,1.6545,1.6548,136300000.0
2005-05-12 04:56:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2005-05-12 04:57:00,1.6544,1.6549,1.6542,1.6546,136300000.0
2005-05-12 04:58:00,1.655,1.655,1.6546,1.6547,136300000.0
2005-05-12 04:59:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-05-12 05:00:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2005-05-12 05:01:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-05-12 05:02:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2005-05-12 05:03:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-12 05:04:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-12 05:05:00,1.6551,1.6554,1.655,1.6553,136300000.0
2005-05-12 05:06:00,1.6551,1.6554,1.6551,1.6553,136300000.0
2005-05-12 05:07:00,1.6554,1.6554,1.655,1.655,136300000.0
2005-05-12 05:08:00,1.6546,1.655,1.6546,1.655,136300000.0
2005-05-12 05:09:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-12 05:10:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-05-12 05:11:00,1.655,1.6551,1.655,1.655,136300000.0
2005-05-12 05:12:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-12 05:13:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-12 05:15:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-12 05:17:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-12 05:18:00,1.6553,1.6557,1.6551,1.6557,136300000.0
2005-05-12 05:19:00,1.6556,1.6556,1.6551,1.6554,136300000.0
2005-05-12 05:20:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-05-12 05:21:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-05-12 05:22:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2005-05-12 05:23:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-05-12 05:24:00,1.6551,1.6553,1.655,1.6551,136300000.0
2005-05-12 05:25:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2005-05-12 05:26:00,1.6551,1.6551,1.655,1.6551,136300000.0
2005-05-12 05:27:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2005-05-12 05:28:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-12 05:29:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-05-12 05:30:00,1.6551,1.6554,1.6551,1.6553,136300000.0
2005-05-12 05:31:00,1.6551,1.6554,1.655,1.6553,136300000.0
2005-05-12 05:32:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2005-05-12 05:34:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2005-05-12 05:35:00,1.655,1.6554,1.655,1.6554,136300000.0
2005-05-12 05:36:00,1.6551,1.6554,1.655,1.6554,136300000.0
2005-05-12 05:37:00,1.6553,1.6555,1.655,1.6553,136300000.0
2005-05-12 05:38:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-05-12 05:39:00,1.6555,1.6556,1.6553,1.6554,136300000.0
2005-05-12 05:40:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2005-05-12 05:41:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-05-12 05:42:00,1.6556,1.6556,1.6553,1.6555,136300000.0
2005-05-12 05:43:00,1.6556,1.6557,1.6551,1.6555,136300000.0
2005-05-12 05:44:00,1.6556,1.6556,1.6549,1.6549,136300000.0
2005-05-12 05:45:00,1.655,1.6551,1.6549,1.6551,136300000.0
2005-05-12 05:46:00,1.655,1.655,1.6544,1.6548,136300000.0
2005-05-12 05:47:00,1.6547,1.655,1.6547,1.6549,136300000.0
2005-05-12 05:48:00,1.6548,1.6551,1.6547,1.6551,136300000.0
2005-05-12 05:49:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-12 05:50:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-12 05:51:00,1.6553,1.6554,1.655,1.6553,136300000.0
2005-05-12 05:52:00,1.6554,1.6555,1.655,1.655,136300000.0
2005-05-12 05:53:00,1.6551,1.6554,1.6551,1.6553,136300000.0
2005-05-12 05:54:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-12 05:55:00,1.655,1.6553,1.655,1.6553,136300000.0
2005-05-12 05:56:00,1.655,1.6551,1.655,1.655,136300000.0
2005-05-12 05:57:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-12 05:58:00,1.655,1.6553,1.655,1.6553,136300000.0
2005-05-12 05:59:00,1.6554,1.6556,1.655,1.6554,136300000.0
2005-05-12 06:00:00,1.6553,1.656,1.6553,1.6556,136300000.0
2005-05-12 06:01:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2005-05-12 06:02:00,1.6556,1.656,1.6553,1.6557,136300000.0
2005-05-12 06:03:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2005-05-12 06:04:00,1.6555,1.6557,1.6554,1.6556,136300000.0
2005-05-12 06:05:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2005-05-12 06:06:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-05-12 06:07:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2005-05-12 06:08:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-05-12 06:09:00,1.6555,1.6556,1.6553,1.6553,136300000.0
2005-05-12 06:10:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2005-05-12 06:13:00,1.6553,1.6553,1.6548,1.6551,136300000.0
2005-05-12 06:14:00,1.655,1.6553,1.655,1.6551,136300000.0
2005-05-12 06:15:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-05-12 06:16:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-12 06:17:00,1.6551,1.6551,1.655,1.6551,136300000.0
2005-05-12 06:21:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-12 06:24:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-12 06:25:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-05-12 06:26:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-12 06:27:00,1.6549,1.655,1.6548,1.6549,136300000.0
2005-05-12 06:28:00,1.655,1.655,1.6548,1.655,136300000.0
2005-05-12 06:29:00,1.6549,1.6549,1.6545,1.6546,136300000.0
2005-05-12 06:30:00,1.6545,1.6548,1.6545,1.6547,136300000.0
2005-05-12 06:31:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2005-05-12 06:32:00,1.6547,1.6548,1.6546,1.6547,136300000.0
2005-05-12 06:33:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-05-12 06:34:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2005-05-12 06:35:00,1.6547,1.6548,1.6545,1.6546,136300000.0
2005-05-12 06:36:00,1.6545,1.6548,1.6545,1.6546,136300000.0
2005-05-12 06:37:00,1.6545,1.6548,1.6543,1.6547,136300000.0
2005-05-12 06:38:00,1.6548,1.6549,1.6545,1.6546,136300000.0
2005-05-12 06:39:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2005-05-12 06:40:00,1.6545,1.6549,1.6545,1.6548,136300000.0
2005-05-12 06:41:00,1.6546,1.6548,1.6545,1.6548,136300000.0
2005-05-12 06:42:00,1.6549,1.655,1.6547,1.6548,136300000.0
2005-05-12 06:43:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-05-12 06:44:00,1.6548,1.655,1.6547,1.6548,136300000.0
2005-05-12 06:45:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-12 06:46:00,1.6549,1.6549,1.6545,1.6548,136300000.0
2005-05-12 06:47:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-12 06:48:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-05-12 06:49:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-12 06:50:00,1.6548,1.6548,1.6545,1.6546,136300000.0
2005-05-12 06:51:00,1.6545,1.6548,1.6545,1.6547,136300000.0
2005-05-12 06:52:00,1.6546,1.6547,1.6544,1.6546,136300000.0
2005-05-12 06:53:00,1.6545,1.6549,1.6542,1.6543,136300000.0
2005-05-12 06:54:00,1.6544,1.6549,1.6543,1.6549,136300000.0
2005-05-12 06:55:00,1.6548,1.6549,1.6544,1.6549,136300000.0
2005-05-12 06:56:00,1.6548,1.6549,1.6546,1.6547,136300000.0
2005-05-12 06:57:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2005-05-12 06:58:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2005-05-12 06:59:00,1.6549,1.6549,1.6544,1.6544,136300000.0
2005-05-12 07:00:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2005-05-12 07:01:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2005-05-12 07:02:00,1.6544,1.6546,1.6543,1.6545,136300000.0
2005-05-12 07:03:00,1.6544,1.6548,1.6544,1.6546,136300000.0
2005-05-12 07:04:00,1.6545,1.6548,1.6545,1.6545,136300000.0
2005-05-12 07:05:00,1.6546,1.6546,1.6544,1.6545,136300000.0
2005-05-12 07:06:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-05-12 07:07:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2005-05-12 07:08:00,1.6546,1.6548,1.6544,1.6544,136300000.0
2005-05-12 07:09:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2005-05-12 07:10:00,1.6545,1.6546,1.6544,1.6546,136300000.0
2005-05-12 07:11:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-05-12 07:12:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2005-05-12 07:13:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-05-12 07:14:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-05-12 07:15:00,1.6547,1.6549,1.6546,1.6546,136300000.0
2005-05-12 07:16:00,1.6545,1.6545,1.6543,1.6544,136300000.0
2005-05-12 07:17:00,1.6545,1.655,1.6545,1.6549,136300000.0
2005-05-12 07:18:00,1.6548,1.6551,1.6547,1.655,136300000.0
2005-05-12 07:19:00,1.6549,1.655,1.6548,1.6549,136300000.0
2005-05-12 07:20:00,1.655,1.655,1.6548,1.6549,136300000.0
2005-05-12 07:21:00,1.655,1.6551,1.6548,1.6551,136300000.0
2005-05-12 07:22:00,1.6553,1.6556,1.6551,1.6553,136300000.0
2005-05-12 07:23:00,1.6554,1.6555,1.655,1.655,136300000.0
2005-05-12 07:24:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2005-05-12 07:25:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-12 07:26:00,1.6551,1.6551,1.6548,1.6549,136300000.0
2005-05-12 07:27:00,1.655,1.655,1.6548,1.6549,136300000.0
2005-05-12 07:28:00,1.655,1.655,1.6543,1.6546,136300000.0
2005-05-12 07:29:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2005-05-12 07:30:00,1.6547,1.6547,1.6544,1.6547,136300000.0
2005-05-12 07:31:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-05-12 07:32:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2005-05-12 07:33:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-05-12 07:34:00,1.6545,1.6547,1.6544,1.6546,136300000.0
2005-05-12 07:35:00,1.6545,1.6547,1.6544,1.6546,136300000.0
2005-05-12 07:36:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-12 07:37:00,1.6549,1.6551,1.6546,1.6547,136300000.0
2005-05-12 07:38:00,1.655,1.655,1.6547,1.6548,136300000.0
2005-05-12 07:39:00,1.6547,1.6548,1.6545,1.6546,136300000.0
2005-05-12 07:40:00,1.6545,1.6546,1.6543,1.6545,136300000.0
2005-05-12 07:41:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2005-05-12 07:42:00,1.6546,1.6549,1.6545,1.6549,136300000.0
2005-05-12 07:43:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-05-12 07:44:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2005-05-12 07:45:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2005-05-12 07:46:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2005-05-12 07:47:00,1.6546,1.6547,1.6546,1.6546,136300000.0
2005-05-12 07:48:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2005-05-12 07:49:00,1.6548,1.6548,1.6546,1.6547,136300000.0
2005-05-12 07:50:00,1.6546,1.6549,1.6544,1.6545,136300000.0
2005-05-12 07:51:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2005-05-12 07:52:00,1.6544,1.6545,1.6542,1.6544,136300000.0
2005-05-12 07:53:00,1.6543,1.6546,1.6543,1.6546,136300000.0
2005-05-12 07:54:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2005-05-12 07:55:00,1.6546,1.6547,1.6543,1.6546,136300000.0
2005-05-12 07:56:00,1.6544,1.6545,1.6542,1.6543,136300000.0
2005-05-12 07:57:00,1.6542,1.6543,1.6535,1.6539,136300000.0
2005-05-12 07:58:00,1.654,1.6541,1.6536,1.6537,136300000.0
2005-05-12 07:59:00,1.6538,1.6542,1.6537,1.6539,136300000.0
2005-05-12 08:00:00,1.6538,1.6544,1.6538,1.6543,136300000.0
2005-05-12 08:01:00,1.6541,1.6543,1.6538,1.6541,136300000.0
2005-05-12 08:02:00,1.6543,1.6543,1.6538,1.654,136300000.0
2005-05-12 08:03:00,1.6538,1.6543,1.6538,1.6543,136300000.0
2005-05-12 08:04:00,1.6544,1.6544,1.6541,1.6544,136300000.0
2005-05-12 08:05:00,1.6545,1.6545,1.654,1.6542,136300000.0
2005-05-12 08:06:00,1.6543,1.6545,1.6539,1.6539,136300000.0
2005-05-12 08:07:00,1.654,1.6544,1.654,1.6543,136300000.0
2005-05-12 08:08:00,1.6542,1.6543,1.6539,1.654,136300000.0
2005-05-12 08:09:00,1.6539,1.654,1.6536,1.6536,136300000.0
2005-05-12 08:10:00,1.6535,1.6537,1.6532,1.6536,136300000.0
2005-05-12 08:11:00,1.6538,1.6538,1.6532,1.6532,136300000.0
2005-05-12 08:12:00,1.6535,1.6536,1.6532,1.6536,136300000.0
2005-05-12 08:13:00,1.6535,1.6538,1.6535,1.6536,136300000.0
2005-05-12 08:14:00,1.6537,1.654,1.6537,1.6538,136300000.0
2005-05-12 08:15:00,1.6539,1.654,1.6534,1.6534,136300000.0
2005-05-12 08:16:00,1.6535,1.6538,1.6532,1.6537,136300000.0
2005-05-12 08:17:00,1.6538,1.654,1.6537,1.6537,136300000.0
2005-05-12 08:18:00,1.6538,1.6538,1.6534,1.6538,136300000.0
2005-05-12 08:19:00,1.6539,1.654,1.6533,1.654,136300000.0
2005-05-12 08:20:00,1.6541,1.6542,1.6535,1.6538,136300000.0
2005-05-12 08:21:00,1.654,1.6543,1.6539,1.6541,136300000.0
2005-05-12 08:22:00,1.6542,1.6544,1.6539,1.6541,136300000.0
2005-05-12 08:23:00,1.6542,1.6543,1.6538,1.6539,136300000.0
2005-05-12 08:24:00,1.6541,1.6544,1.654,1.6542,136300000.0
2005-05-12 08:25:00,1.6545,1.6545,1.654,1.6543,136300000.0
2005-05-12 08:26:00,1.6544,1.6545,1.6537,1.6539,136300000.0
2005-05-12 08:27:00,1.6538,1.6543,1.6538,1.6541,136300000.0
2005-05-12 08:28:00,1.654,1.6542,1.6534,1.654,136300000.0
2005-05-12 08:29:00,1.6539,1.6544,1.6539,1.6542,136300000.0
2005-05-12 08:30:00,1.6544,1.6547,1.6544,1.6545,136300000.0
2005-05-12 08:31:00,1.6546,1.6548,1.6544,1.6544,136300000.0
2005-05-12 08:32:00,1.6545,1.6548,1.6545,1.6548,136300000.0
2005-05-12 08:33:00,1.6547,1.6548,1.654,1.654,136300000.0
2005-05-12 08:34:00,1.6538,1.6544,1.6531,1.654,136300000.0
2005-05-12 08:35:00,1.6538,1.655,1.6538,1.6541,136300000.0
2005-05-12 08:36:00,1.654,1.6545,1.654,1.6544,136300000.0
2005-05-12 08:37:00,1.6543,1.6546,1.6538,1.6542,136300000.0
2005-05-12 08:38:00,1.6541,1.6546,1.654,1.6545,136300000.0
2005-05-12 08:39:00,1.6546,1.6546,1.6536,1.6539,136300000.0
2005-05-12 08:40:00,1.654,1.6556,1.654,1.6556,136300000.0
2005-05-12 08:41:00,1.6554,1.6558,1.6546,1.6546,136300000.0
2005-05-12 08:42:00,1.6547,1.655,1.6547,1.6547,136300000.0
2005-05-12 08:43:00,1.6546,1.6552,1.6545,1.6549,136300000.0
2005-05-12 08:44:00,1.6553,1.6553,1.6547,1.6547,136300000.0
2005-05-12 08:45:00,1.6548,1.6552,1.6547,1.6548,136300000.0
2005-05-12 08:46:00,1.6547,1.6549,1.6545,1.6549,136300000.0
2005-05-12 08:47:00,1.6554,1.6557,1.6551,1.6553,136300000.0
2005-05-12 08:48:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2005-05-12 08:49:00,1.6556,1.656,1.6551,1.6557,136300000.0
2005-05-12 08:50:00,1.6555,1.6558,1.6551,1.6555,136300000.0
2005-05-12 08:51:00,1.6557,1.6559,1.6553,1.6553,136300000.0
2005-05-12 08:52:00,1.655,1.6559,1.6549,1.6554,136300000.0
2005-05-12 08:53:00,1.6555,1.6557,1.6552,1.6557,136300000.0
2005-05-12 08:54:00,1.6558,1.6558,1.6553,1.6557,136300000.0
2005-05-12 08:55:00,1.6551,1.6557,1.6542,1.6552,136300000.0
2005-05-12 08:56:00,1.6548,1.6553,1.6547,1.655,136300000.0
2005-05-12 08:57:00,1.6551,1.6551,1.6542,1.6546,136300000.0
2005-05-12 08:58:00,1.6545,1.6546,1.6537,1.654,136300000.0
2005-05-12 08:59:00,1.6538,1.6544,1.6538,1.6541,136300000.0
2005-05-12 09:00:00,1.6542,1.6545,1.6529,1.6529,136300000.0
2005-05-12 09:01:00,1.6531,1.6538,1.6526,1.6536,136300000.0
2005-05-12 09:02:00,1.6533,1.6538,1.653,1.6537,136300000.0
2005-05-12 09:03:00,1.6536,1.6545,1.6535,1.6535,136300000.0
2005-05-12 09:04:00,1.6537,1.6544,1.6537,1.654,136300000.0
2005-05-12 09:05:00,1.6541,1.6542,1.6535,1.6537,136300000.0
2005-05-12 09:06:00,1.6538,1.6543,1.6536,1.654,136300000.0
2005-05-12 09:07:00,1.6541,1.6551,1.654,1.6549,136300000.0
2005-05-12 09:08:00,1.6548,1.6553,1.6548,1.6552,136300000.0
2005-05-12 09:09:00,1.655,1.6564,1.6544,1.656,136300000.0
2005-05-12 09:10:00,1.6557,1.6557,1.6551,1.6551,136300000.0
2005-05-12 09:11:00,1.6552,1.6558,1.6552,1.6554,136300000.0
2005-05-12 09:12:00,1.6555,1.6558,1.6552,1.6553,136300000.0
2005-05-12 09:13:00,1.6552,1.6557,1.6552,1.6553,136300000.0
2005-05-12 09:14:00,1.6555,1.6555,1.655,1.6551,136300000.0
2005-05-12 09:15:00,1.6549,1.6554,1.6546,1.6552,136300000.0
2005-05-12 09:16:00,1.6549,1.6555,1.6548,1.6555,136300000.0
2005-05-12 09:17:00,1.6554,1.6555,1.6551,1.6551,136300000.0
2005-05-12 09:18:00,1.6552,1.6557,1.6551,1.6557,136300000.0
2005-05-12 09:19:00,1.6558,1.6558,1.6548,1.6548,136300000.0
2005-05-12 09:20:00,1.6549,1.6553,1.6546,1.6548,136300000.0
2005-05-12 09:21:00,1.655,1.6552,1.6547,1.6549,136300000.0
2005-05-12 09:22:00,1.6548,1.6551,1.6544,1.6547,136300000.0
2005-05-12 09:23:00,1.6548,1.655,1.6546,1.6546,136300000.0
2005-05-12 09:24:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2005-05-12 09:25:00,1.6546,1.6548,1.6542,1.6546,136300000.0
2005-05-12 09:26:00,1.6544,1.6555,1.6542,1.6547,136300000.0
2005-05-12 09:27:00,1.6548,1.6551,1.654,1.6544,136300000.0
2005-05-12 09:28:00,1.6545,1.6549,1.6539,1.6547,136300000.0
2005-05-12 09:29:00,1.6546,1.6552,1.6546,1.655,136300000.0
2005-05-12 09:30:00,1.6552,1.6554,1.6549,1.655,136300000.0
2005-05-12 09:31:00,1.6549,1.6554,1.6548,1.6554,136300000.0
2005-05-12 09:32:00,1.6555,1.6555,1.6548,1.6551,136300000.0
2005-05-12 09:33:00,1.6549,1.6552,1.6541,1.6541,136300000.0
2005-05-12 09:34:00,1.6543,1.6552,1.654,1.6548,136300000.0
2005-05-12 09:35:00,1.6543,1.6547,1.6542,1.6543,136300000.0
2005-05-12 09:36:00,1.6546,1.6547,1.6541,1.6546,136300000.0
2005-05-12 09:37:00,1.6547,1.6548,1.6541,1.6543,136300000.0
2005-05-12 09:38:00,1.6545,1.6547,1.6539,1.6542,136300000.0
2005-05-12 09:39:00,1.6541,1.6548,1.6541,1.6546,136300000.0
2005-05-12 09:40:00,1.6548,1.6549,1.6542,1.6543,136300000.0
2005-05-12 09:41:00,1.6544,1.6547,1.6536,1.6547,136300000.0
2005-05-12 09:42:00,1.6537,1.6545,1.6537,1.654,136300000.0
2005-05-12 09:43:00,1.6542,1.6543,1.6539,1.6541,136300000.0
2005-05-12 09:44:00,1.654,1.654,1.6537,1.654,136300000.0
2005-05-12 09:45:00,1.6539,1.6544,1.6538,1.6543,136300000.0
2005-05-12 09:46:00,1.6541,1.6543,1.6539,1.6543,136300000.0
2005-05-12 09:47:00,1.6542,1.6546,1.6542,1.6544,136300000.0
2005-05-12 09:48:00,1.6543,1.6552,1.6543,1.6549,136300000.0
2005-05-12 09:49:00,1.6551,1.6554,1.6548,1.6548,136300000.0
2005-05-12 09:50:00,1.6547,1.6551,1.6547,1.6548,136300000.0
2005-05-12 09:51:00,1.655,1.6552,1.6548,1.6548,136300000.0
2005-05-12 09:52:00,1.655,1.655,1.6546,1.6548,136300000.0
2005-05-12 09:53:00,1.6547,1.6549,1.6546,1.6547,136300000.0
2005-05-12 09:54:00,1.655,1.6551,1.6547,1.6548,136300000.0
2005-05-12 09:55:00,1.6549,1.655,1.6548,1.6549,136300000.0
2005-05-12 09:56:00,1.6548,1.6549,1.6546,1.6547,136300000.0
2005-05-12 09:57:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2005-05-12 09:58:00,1.6547,1.6552,1.6546,1.6552,136300000.0
2005-05-12 09:59:00,1.6553,1.6561,1.6551,1.6561,136300000.0
2005-05-12 10:00:00,1.6562,1.6564,1.6554,1.6555,136300000.0
2005-05-12 10:01:00,1.6554,1.6557,1.6553,1.6553,136300000.0
2005-05-12 10:02:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-05-12 10:03:00,1.6552,1.6553,1.655,1.6552,136300000.0
2005-05-12 10:04:00,1.6551,1.6557,1.6551,1.6556,136300000.0
2005-05-12 10:05:00,1.6558,1.6558,1.6554,1.6555,136300000.0
2005-05-12 10:06:00,1.6554,1.6559,1.6554,1.6559,136300000.0
2005-05-12 10:07:00,1.6558,1.6559,1.6549,1.6549,136300000.0
2005-05-12 10:08:00,1.6549,1.656,1.6549,1.6552,136300000.0
2005-05-12 10:09:00,1.6554,1.656,1.6554,1.6558,136300000.0
2005-05-12 10:10:00,1.6557,1.6558,1.6553,1.6553,136300000.0
2005-05-12 10:11:00,1.6555,1.6556,1.6552,1.6552,136300000.0
2005-05-12 10:12:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-05-12 10:13:00,1.6552,1.6553,1.655,1.6551,136300000.0
2005-05-12 10:14:00,1.6553,1.6556,1.6553,1.6554,136300000.0
2005-05-12 10:15:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2005-05-12 10:16:00,1.6551,1.6555,1.655,1.6555,136300000.0
2005-05-12 10:17:00,1.6554,1.6557,1.6552,1.6556,136300000.0
2005-05-12 10:18:00,1.6553,1.6556,1.6552,1.6552,136300000.0
2005-05-12 10:19:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-05-12 10:20:00,1.6556,1.6556,1.6552,1.6553,136300000.0
2005-05-12 10:21:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2005-05-12 10:22:00,1.6553,1.6556,1.6552,1.6554,136300000.0
2005-05-12 10:23:00,1.6553,1.6557,1.6552,1.6552,136300000.0
2005-05-12 10:24:00,1.6553,1.6553,1.6549,1.655,136300000.0
2005-05-12 10:25:00,1.6549,1.6549,1.6543,1.6543,136300000.0
2005-05-12 10:26:00,1.6542,1.6545,1.6541,1.6544,136300000.0
2005-05-12 10:27:00,1.6543,1.655,1.6542,1.6548,136300000.0
2005-05-12 10:28:00,1.655,1.655,1.6547,1.6547,136300000.0
2005-05-12 10:29:00,1.6548,1.655,1.6546,1.6547,136300000.0
2005-05-12 10:30:00,1.6547,1.6549,1.6546,1.6547,136300000.0
2005-05-12 10:31:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2005-05-12 10:32:00,1.6547,1.6549,1.6542,1.6545,136300000.0
2005-05-12 10:33:00,1.6544,1.655,1.6544,1.6548,136300000.0
2005-05-12 10:34:00,1.6546,1.655,1.6543,1.6543,136300000.0
2005-05-12 10:35:00,1.6541,1.6545,1.6541,1.6544,136300000.0
2005-05-12 10:36:00,1.6543,1.6545,1.6541,1.6544,136300000.0
2005-05-12 10:37:00,1.6542,1.6544,1.6541,1.6541,136300000.0
2005-05-12 10:38:00,1.6542,1.6544,1.6538,1.6538,136300000.0
2005-05-12 10:39:00,1.6539,1.6545,1.6539,1.6545,136300000.0
2005-05-12 10:40:00,1.6544,1.6553,1.6544,1.6548,136300000.0
2005-05-12 10:41:00,1.6553,1.6555,1.6551,1.6553,136300000.0
2005-05-12 10:42:00,1.6554,1.6554,1.655,1.655,136300000.0
2005-05-12 10:43:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-12 10:44:00,1.6556,1.6559,1.6555,1.6555,136300000.0
2005-05-12 10:45:00,1.6553,1.6556,1.6553,1.6554,136300000.0
2005-05-12 10:46:00,1.6556,1.6558,1.6554,1.6557,136300000.0
2005-05-12 10:47:00,1.6558,1.6563,1.6556,1.6561,136300000.0
2005-05-12 10:48:00,1.6562,1.6563,1.6558,1.6559,136300000.0
2005-05-12 10:49:00,1.656,1.656,1.6557,1.6559,136300000.0
2005-05-12 10:50:00,1.6558,1.6563,1.6558,1.6559,136300000.0
2005-05-12 10:51:00,1.656,1.656,1.6556,1.6559,136300000.0
2005-05-12 10:52:00,1.6558,1.6561,1.6557,1.656,136300000.0
2005-05-12 10:53:00,1.6558,1.6558,1.6553,1.6555,136300000.0
2005-05-12 10:54:00,1.6553,1.6562,1.6553,1.6559,136300000.0
2005-05-12 10:55:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2005-05-12 10:56:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-05-12 10:57:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2005-05-12 10:58:00,1.6561,1.6565,1.6561,1.6563,136300000.0
2005-05-12 10:59:00,1.6564,1.6572,1.6563,1.6569,136300000.0
2005-05-12 11:00:00,1.657,1.657,1.656,1.6562,136300000.0
2005-05-12 11:01:00,1.6563,1.6564,1.6555,1.6556,136300000.0
2005-05-12 11:02:00,1.6554,1.6562,1.6554,1.6561,136300000.0
2005-05-12 11:03:00,1.656,1.6561,1.6557,1.6557,136300000.0
2005-05-12 11:04:00,1.6558,1.6559,1.6555,1.6558,136300000.0
2005-05-12 11:05:00,1.6556,1.6561,1.6554,1.656,136300000.0
2005-05-12 11:06:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2005-05-12 11:07:00,1.6562,1.6565,1.6559,1.656,136300000.0
2005-05-12 11:08:00,1.6559,1.656,1.6559,1.6559,136300000.0
2005-05-12 11:09:00,1.656,1.6564,1.656,1.6561,136300000.0
2005-05-12 11:10:00,1.656,1.6562,1.656,1.6562,136300000.0
2005-05-12 11:11:00,1.6561,1.6562,1.656,1.656,136300000.0
2005-05-12 11:12:00,1.6561,1.6561,1.6557,1.656,136300000.0
2005-05-12 11:13:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-12 11:14:00,1.6557,1.656,1.6557,1.6559,136300000.0
2005-05-12 11:15:00,1.656,1.6564,1.6551,1.6551,136300000.0
2005-05-12 11:16:00,1.6555,1.656,1.6555,1.6557,136300000.0
2005-05-12 11:17:00,1.6558,1.6558,1.6554,1.6555,136300000.0
2005-05-12 11:18:00,1.6556,1.6558,1.6554,1.6556,136300000.0
2005-05-12 11:19:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2005-05-12 11:20:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-05-12 11:21:00,1.6559,1.6559,1.6555,1.6558,136300000.0
2005-05-12 11:22:00,1.6561,1.6561,1.6557,1.6559,136300000.0
2005-05-12 11:23:00,1.6558,1.6558,1.6552,1.6552,136300000.0
2005-05-12 11:24:00,1.6558,1.6558,1.6551,1.6553,136300000.0
2005-05-12 11:25:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2005-05-12 11:26:00,1.6553,1.6553,1.6547,1.6548,136300000.0
2005-05-12 11:27:00,1.6547,1.6552,1.6547,1.6549,136300000.0
2005-05-12 11:28:00,1.6548,1.6554,1.6548,1.655,136300000.0
2005-05-12 11:29:00,1.6552,1.6552,1.6546,1.6552,136300000.0
2005-05-12 11:30:00,1.6551,1.6554,1.6546,1.6546,136300000.0
2005-05-12 11:31:00,1.6547,1.6553,1.6547,1.6553,136300000.0
2005-05-12 11:32:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-05-12 11:33:00,1.6549,1.6553,1.6549,1.655,136300000.0
2005-05-12 11:34:00,1.6551,1.6552,1.6548,1.6548,136300000.0
2005-05-12 11:35:00,1.6547,1.655,1.6547,1.655,136300000.0
2005-05-12 11:36:00,1.6553,1.6555,1.6551,1.6551,136300000.0
2005-05-12 11:37:00,1.655,1.6552,1.655,1.6551,136300000.0
2005-05-12 11:38:00,1.6552,1.6552,1.655,1.655,136300000.0
2005-05-12 11:39:00,1.6549,1.6551,1.6549,1.655,136300000.0
2005-05-12 11:40:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-12 11:41:00,1.6549,1.6559,1.6549,1.6555,136300000.0
2005-05-12 11:42:00,1.6554,1.6555,1.6551,1.6554,136300000.0
2005-05-12 11:43:00,1.6559,1.6559,1.6549,1.6557,136300000.0
2005-05-12 11:44:00,1.6558,1.6559,1.6552,1.6555,136300000.0
2005-05-12 11:45:00,1.6557,1.6557,1.655,1.655,136300000.0
2005-05-12 11:46:00,1.6549,1.6552,1.6544,1.6549,136300000.0
2005-05-12 11:47:00,1.6548,1.6548,1.6541,1.6541,136300000.0
2005-05-12 11:48:00,1.6542,1.6546,1.6542,1.6545,136300000.0
2005-05-12 11:49:00,1.6544,1.6547,1.6541,1.6544,136300000.0
2005-05-12 11:50:00,1.6543,1.6544,1.6538,1.654,136300000.0
2005-05-12 11:51:00,1.6538,1.6543,1.6538,1.6543,136300000.0
2005-05-12 11:52:00,1.6542,1.6545,1.6541,1.6543,136300000.0
2005-05-12 11:53:00,1.6542,1.6544,1.654,1.654,136300000.0
2005-05-12 11:54:00,1.6543,1.6549,1.6543,1.6544,136300000.0
2005-05-12 11:55:00,1.6545,1.6545,1.654,1.654,136300000.0
2005-05-12 11:56:00,1.6542,1.6544,1.6542,1.6544,136300000.0
2005-05-12 11:57:00,1.6543,1.6544,1.654,1.6544,136300000.0
2005-05-12 11:58:00,1.6543,1.6545,1.654,1.654,136300000.0
2005-05-12 11:59:00,1.6539,1.6542,1.6537,1.6542,136300000.0
2005-05-12 12:00:00,1.6541,1.6545,1.6541,1.6543,136300000.0
2005-05-12 12:01:00,1.6542,1.6545,1.6542,1.6544,136300000.0
2005-05-12 12:02:00,1.6545,1.6545,1.6543,1.6544,136300000.0
2005-05-12 12:03:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2005-05-12 12:04:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2005-05-12 12:05:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2005-05-12 12:06:00,1.6546,1.655,1.6545,1.6548,136300000.0
2005-05-12 12:07:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-05-12 12:08:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-05-12 12:09:00,1.6545,1.6548,1.6544,1.6547,136300000.0
2005-05-12 12:10:00,1.6546,1.6547,1.6544,1.6545,136300000.0
2005-05-12 12:11:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2005-05-12 12:12:00,1.6544,1.6546,1.6543,1.6545,136300000.0
2005-05-12 12:13:00,1.6546,1.6546,1.6543,1.6546,136300000.0
2005-05-12 12:14:00,1.6544,1.6546,1.6543,1.6545,136300000.0
2005-05-12 12:15:00,1.6543,1.6546,1.6543,1.6543,136300000.0
2005-05-12 12:16:00,1.6542,1.6543,1.654,1.6543,136300000.0
2005-05-12 12:17:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-05-12 12:18:00,1.6542,1.6543,1.6541,1.6541,136300000.0
2005-05-12 12:19:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-05-12 12:20:00,1.6541,1.6543,1.6541,1.6541,136300000.0
2005-05-12 12:21:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2005-05-12 12:22:00,1.6542,1.6543,1.6541,1.6543,136300000.0
2005-05-12 12:23:00,1.6541,1.6545,1.6541,1.6541,136300000.0
2005-05-12 12:24:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-05-12 12:25:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2005-05-12 12:26:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2005-05-12 12:27:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2005-05-12 12:28:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2005-05-12 12:29:00,1.6543,1.6545,1.6542,1.6544,136300000.0
2005-05-12 12:30:00,1.6546,1.6547,1.6544,1.6545,136300000.0
2005-05-12 12:31:00,1.6546,1.6548,1.6543,1.6543,136300000.0
2005-05-12 12:32:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-05-12 12:33:00,1.6545,1.6545,1.6539,1.6541,136300000.0
2005-05-12 12:34:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2005-05-12 12:35:00,1.6544,1.6545,1.6538,1.6539,136300000.0
2005-05-12 12:36:00,1.6538,1.6539,1.6535,1.6539,136300000.0
2005-05-12 12:37:00,1.654,1.6541,1.654,1.654,136300000.0
2005-05-12 12:38:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2005-05-12 12:39:00,1.654,1.654,1.6538,1.654,136300000.0
2005-05-12 12:40:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2005-05-12 12:41:00,1.6541,1.6543,1.6541,1.6541,136300000.0
2005-05-12 12:42:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2005-05-12 12:43:00,1.6541,1.6541,1.654,1.654,136300000.0
2005-05-12 12:44:00,1.6541,1.6542,1.654,1.654,136300000.0
2005-05-12 12:45:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2005-05-12 12:46:00,1.6541,1.6542,1.6536,1.654,136300000.0
2005-05-12 12:47:00,1.654,1.654,1.6538,1.6538,136300000.0
2005-05-12 12:48:00,1.6539,1.6542,1.6537,1.6541,136300000.0
2005-05-12 12:49:00,1.6542,1.6545,1.6542,1.6543,136300000.0
2005-05-12 12:50:00,1.654,1.6544,1.654,1.6544,136300000.0
2005-05-12 12:51:00,1.6543,1.6545,1.6543,1.6544,136300000.0
2005-05-12 12:52:00,1.6543,1.6546,1.6542,1.6544,136300000.0
2005-05-12 12:53:00,1.6545,1.6548,1.6542,1.6548,136300000.0
2005-05-12 12:54:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2005-05-12 12:55:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2005-05-12 12:56:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-05-12 12:57:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2005-05-12 12:58:00,1.6548,1.6551,1.6547,1.6548,136300000.0
2005-05-12 12:59:00,1.6551,1.6554,1.6547,1.6554,136300000.0
2005-05-12 13:00:00,1.6552,1.6556,1.6552,1.6553,136300000.0
2005-05-12 13:01:00,1.6552,1.6555,1.6551,1.6553,136300000.0
2005-05-12 13:02:00,1.6552,1.656,1.6552,1.6558,136300000.0
2005-05-12 13:03:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2005-05-12 13:04:00,1.6556,1.6557,1.6553,1.6553,136300000.0
2005-05-12 13:05:00,1.6552,1.6552,1.6546,1.6551,136300000.0
2005-05-12 13:06:00,1.655,1.6551,1.6549,1.6551,136300000.0
2005-05-12 13:07:00,1.6552,1.6553,1.6549,1.6551,136300000.0
2005-05-12 13:08:00,1.6553,1.6554,1.6549,1.6549,136300000.0
2005-05-12 13:09:00,1.6548,1.6552,1.6548,1.6552,136300000.0
2005-05-12 13:10:00,1.6549,1.6552,1.6548,1.655,136300000.0
2005-05-12 13:11:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2005-05-12 13:12:00,1.6554,1.6554,1.6549,1.6552,136300000.0
2005-05-12 13:13:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-05-12 13:14:00,1.6552,1.6556,1.6552,1.6555,136300000.0
2005-05-12 13:15:00,1.6554,1.6556,1.6551,1.6554,136300000.0
2005-05-12 13:16:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-05-12 13:17:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2005-05-12 13:18:00,1.6556,1.6556,1.6553,1.6555,136300000.0
2005-05-12 13:19:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2005-05-12 13:20:00,1.6554,1.6555,1.6553,1.6555,136300000.0
2005-05-12 13:21:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2005-05-12 13:22:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2005-05-12 13:23:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-12 13:24:00,1.6553,1.6553,1.6546,1.6546,136300000.0
2005-05-12 13:25:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-12 13:26:00,1.6549,1.655,1.6547,1.6547,136300000.0
2005-05-12 13:27:00,1.6548,1.655,1.6545,1.6547,136300000.0
2005-05-12 13:28:00,1.6549,1.655,1.6545,1.6548,136300000.0
2005-05-12 13:29:00,1.6545,1.6548,1.6544,1.6548,136300000.0
2005-05-12 13:30:00,1.6549,1.6549,1.6545,1.6547,136300000.0
2005-05-12 13:31:00,1.6548,1.6548,1.6545,1.6547,136300000.0
2005-05-12 13:32:00,1.6545,1.6551,1.6545,1.655,136300000.0
2005-05-12 13:33:00,1.6551,1.6556,1.6551,1.6553,136300000.0
2005-05-12 13:34:00,1.6552,1.6556,1.655,1.6554,136300000.0
2005-05-12 13:35:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-05-12 13:36:00,1.6548,1.6551,1.6548,1.6549,136300000.0
2005-05-12 13:37:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-12 13:38:00,1.6548,1.6549,1.6546,1.6548,136300000.0
2005-05-12 13:39:00,1.6546,1.6548,1.6545,1.6546,136300000.0
2005-05-12 13:40:00,1.6545,1.6548,1.6544,1.6548,136300000.0
2005-05-12 13:41:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-05-12 13:42:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2005-05-12 13:43:00,1.6545,1.6551,1.6545,1.6548,136300000.0
2005-05-12 13:44:00,1.655,1.6553,1.6549,1.6551,136300000.0
2005-05-12 13:45:00,1.655,1.6552,1.655,1.6551,136300000.0
2005-05-12 13:46:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2005-05-12 13:47:00,1.6552,1.6553,1.6547,1.6547,136300000.0
2005-05-12 13:48:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-12 13:49:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2005-05-12 13:50:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-12 13:51:00,1.6551,1.6552,1.655,1.6552,136300000.0
2005-05-12 13:52:00,1.6551,1.6552,1.655,1.6552,136300000.0
2005-05-12 13:53:00,1.6551,1.6553,1.6549,1.6553,136300000.0
2005-05-12 13:54:00,1.6551,1.6555,1.6546,1.6552,136300000.0
2005-05-12 13:55:00,1.6551,1.6557,1.6551,1.6554,136300000.0
2005-05-12 13:56:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-05-12 13:57:00,1.6553,1.6554,1.6552,1.6554,136300000.0
2005-05-12 13:58:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-05-12 13:59:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2005-05-12 14:00:00,1.6553,1.6557,1.6552,1.6557,136300000.0
2005-05-12 14:01:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2005-05-12 14:02:00,1.6556,1.656,1.6556,1.6559,136300000.0
2005-05-12 14:03:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-05-12 14:04:00,1.6558,1.656,1.6557,1.6559,136300000.0
2005-05-12 14:05:00,1.6557,1.6559,1.6553,1.6555,136300000.0
2005-05-12 14:06:00,1.6556,1.6556,1.6549,1.6549,136300000.0
2005-05-12 14:07:00,1.6552,1.6554,1.6551,1.6553,136300000.0
2005-05-12 14:08:00,1.6554,1.6559,1.6554,1.6559,136300000.0
2005-05-12 14:09:00,1.6558,1.6561,1.6554,1.656,136300000.0
2005-05-12 14:10:00,1.6559,1.656,1.6555,1.6557,136300000.0
2005-05-12 14:11:00,1.6558,1.656,1.6558,1.6559,136300000.0
2005-05-12 14:12:00,1.6556,1.6561,1.6556,1.6559,136300000.0
2005-05-12 14:13:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2005-05-12 14:14:00,1.6558,1.6559,1.6555,1.6557,136300000.0
2005-05-12 14:15:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2005-05-12 14:16:00,1.6558,1.6563,1.6558,1.6563,136300000.0
2005-05-12 14:17:00,1.6561,1.6565,1.6559,1.6562,136300000.0
2005-05-12 14:18:00,1.6564,1.6564,1.6559,1.6559,136300000.0
2005-05-12 14:19:00,1.6558,1.6558,1.6554,1.6557,136300000.0
2005-05-12 14:20:00,1.6558,1.6563,1.6557,1.6561,136300000.0
2005-05-12 14:21:00,1.6563,1.6564,1.6559,1.6564,136300000.0
2005-05-12 14:22:00,1.6565,1.6565,1.6559,1.6561,136300000.0
2005-05-12 14:23:00,1.656,1.6562,1.6558,1.6558,136300000.0
2005-05-12 14:24:00,1.6557,1.6559,1.6553,1.6553,136300000.0
2005-05-12 14:25:00,1.6555,1.6555,1.655,1.6554,136300000.0
2005-05-12 14:26:00,1.6551,1.6564,1.6551,1.6563,136300000.0
2005-05-12 14:27:00,1.6564,1.6564,1.6556,1.6564,136300000.0
2005-05-12 14:28:00,1.6563,1.6564,1.6557,1.6562,136300000.0
2005-05-12 14:29:00,1.6563,1.6563,1.655,1.655,136300000.0
2005-05-12 14:30:00,1.6551,1.6551,1.6501,1.6519,136300000.0
2005-05-12 14:31:00,1.6521,1.6526,1.651,1.6521,136300000.0
2005-05-12 14:32:00,1.6518,1.6531,1.6512,1.6524,136300000.0
2005-05-12 14:33:00,1.6526,1.6542,1.6522,1.6522,136300000.0
2005-05-12 14:34:00,1.6524,1.6527,1.652,1.6522,136300000.0
2005-05-12 14:35:00,1.6522,1.6527,1.6518,1.6523,136300000.0
2005-05-12 14:36:00,1.6521,1.6528,1.6521,1.6528,136300000.0
2005-05-12 14:37:00,1.6526,1.6532,1.6523,1.6528,136300000.0
2005-05-12 14:38:00,1.6522,1.6527,1.652,1.6523,136300000.0
2005-05-12 14:39:00,1.6521,1.6524,1.6519,1.6522,136300000.0
2005-05-12 14:40:00,1.652,1.6528,1.652,1.6521,136300000.0
2005-05-12 14:41:00,1.6521,1.6525,1.6516,1.6524,136300000.0
2005-05-12 14:42:00,1.6526,1.6528,1.6521,1.6522,136300000.0
2005-05-12 14:43:00,1.6523,1.6531,1.652,1.6529,136300000.0
2005-05-12 14:44:00,1.6527,1.6537,1.6527,1.6537,136300000.0
2005-05-12 14:45:00,1.6543,1.6547,1.6538,1.6542,136300000.0
2005-05-12 14:46:00,1.654,1.6543,1.6535,1.6536,136300000.0
2005-05-12 14:47:00,1.6538,1.6544,1.6533,1.6541,136300000.0
2005-05-12 14:48:00,1.654,1.6543,1.6536,1.6536,136300000.0
2005-05-12 14:49:00,1.6539,1.655,1.6528,1.6528,136300000.0
2005-05-12 14:50:00,1.6527,1.6534,1.6526,1.6531,136300000.0
2005-05-12 14:51:00,1.6533,1.6536,1.6529,1.6534,136300000.0
2005-05-12 14:52:00,1.6535,1.6546,1.653,1.6535,136300000.0
2005-05-12 14:53:00,1.6537,1.6537,1.6527,1.6527,136300000.0
2005-05-12 14:54:00,1.6529,1.6538,1.6528,1.653,136300000.0
2005-05-12 14:55:00,1.6529,1.6533,1.6522,1.653,136300000.0
2005-05-12 14:56:00,1.6529,1.6536,1.6526,1.6536,136300000.0
2005-05-12 14:57:00,1.6535,1.6539,1.6532,1.6539,136300000.0
2005-05-12 14:58:00,1.6537,1.6544,1.6533,1.6542,136300000.0
2005-05-12 14:59:00,1.6543,1.6548,1.654,1.6545,136300000.0
2005-05-12 15:00:00,1.6544,1.6548,1.654,1.6543,136300000.0
2005-05-12 15:01:00,1.6544,1.6547,1.6539,1.654,136300000.0
2005-05-12 15:02:00,1.6545,1.6547,1.6538,1.6541,136300000.0
2005-05-12 15:03:00,1.6542,1.6548,1.654,1.6544,136300000.0
2005-05-12 15:04:00,1.6545,1.6549,1.654,1.6543,136300000.0
2005-05-12 15:05:00,1.6542,1.6543,1.6537,1.6542,136300000.0
2005-05-12 15:06:00,1.6543,1.6543,1.6536,1.6537,136300000.0
2005-05-12 15:07:00,1.6538,1.6538,1.6533,1.6537,136300000.0
2005-05-12 15:08:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2005-05-12 15:09:00,1.6536,1.6542,1.6535,1.6535,136300000.0
2005-05-12 15:10:00,1.6536,1.6536,1.6529,1.6531,136300000.0
2005-05-12 15:11:00,1.653,1.6535,1.653,1.6533,136300000.0
2005-05-12 15:12:00,1.6534,1.6541,1.6533,1.6539,136300000.0
2005-05-12 15:13:00,1.654,1.654,1.6535,1.6536,136300000.0
2005-05-12 15:14:00,1.6537,1.6538,1.6536,1.6538,136300000.0
2005-05-12 15:15:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2005-05-12 15:16:00,1.6537,1.6542,1.6536,1.6539,136300000.0
2005-05-12 15:17:00,1.6541,1.6543,1.6539,1.6543,136300000.0
2005-05-12 15:18:00,1.6542,1.655,1.654,1.6548,136300000.0
2005-05-12 15:19:00,1.6549,1.6562,1.6547,1.6556,136300000.0
2005-05-12 15:20:00,1.6555,1.6559,1.6553,1.6555,136300000.0
2005-05-12 15:21:00,1.6556,1.6567,1.6556,1.6557,136300000.0
2005-05-12 15:22:00,1.6558,1.6563,1.6557,1.656,136300000.0
2005-05-12 15:23:00,1.6561,1.6563,1.6551,1.6559,136300000.0
2005-05-12 15:24:00,1.656,1.656,1.6557,1.6557,136300000.0
2005-05-12 15:25:00,1.6558,1.6567,1.6556,1.6566,136300000.0
2005-05-12 15:26:00,1.6567,1.657,1.6563,1.6567,136300000.0
2005-05-12 15:27:00,1.657,1.6573,1.656,1.656,136300000.0
2005-05-12 15:28:00,1.6562,1.6564,1.6561,1.6562,136300000.0
2005-05-12 15:29:00,1.6563,1.6563,1.6558,1.656,136300000.0
2005-05-12 15:30:00,1.6557,1.656,1.6553,1.6556,136300000.0
2005-05-12 15:31:00,1.6555,1.6557,1.6554,1.6556,136300000.0
2005-05-12 15:32:00,1.6557,1.6559,1.6555,1.6557,136300000.0
2005-05-12 15:33:00,1.6556,1.6558,1.6553,1.6557,136300000.0
2005-05-12 15:34:00,1.6558,1.6558,1.6554,1.6557,136300000.0
2005-05-12 15:35:00,1.6556,1.656,1.6555,1.6556,136300000.0
2005-05-12 15:36:00,1.6557,1.6558,1.6553,1.6557,136300000.0
2005-05-12 15:37:00,1.6557,1.6558,1.6554,1.6557,136300000.0
2005-05-12 15:38:00,1.6558,1.656,1.6556,1.6556,136300000.0
2005-05-12 15:39:00,1.6557,1.6561,1.6556,1.6561,136300000.0
2005-05-12 15:40:00,1.656,1.6561,1.6555,1.6557,136300000.0
2005-05-12 15:41:00,1.6555,1.6557,1.6553,1.6557,136300000.0
2005-05-12 15:42:00,1.6558,1.6558,1.6554,1.6555,136300000.0
2005-05-12 15:43:00,1.6556,1.6559,1.6555,1.6557,136300000.0
2005-05-12 15:44:00,1.6558,1.656,1.6557,1.6559,136300000.0
2005-05-12 15:45:00,1.6558,1.6561,1.6558,1.6559,136300000.0
2005-05-12 15:46:00,1.6558,1.6559,1.6556,1.6557,136300000.0
2005-05-12 15:47:00,1.6558,1.656,1.6556,1.6559,136300000.0
2005-05-12 15:48:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-05-12 15:49:00,1.6558,1.6562,1.6556,1.6561,136300000.0
2005-05-12 15:50:00,1.6559,1.6559,1.6554,1.6555,136300000.0
2005-05-12 15:51:00,1.6554,1.6557,1.6553,1.6555,136300000.0
2005-05-12 15:52:00,1.6554,1.6554,1.6551,1.6553,136300000.0
2005-05-12 15:53:00,1.6556,1.656,1.6556,1.656,136300000.0
2005-05-12 15:54:00,1.6559,1.6565,1.6556,1.6564,136300000.0
2005-05-12 15:55:00,1.6562,1.6565,1.6561,1.6564,136300000.0
2005-05-12 15:56:00,1.6565,1.6567,1.6558,1.6563,136300000.0
2005-05-12 15:57:00,1.6561,1.6563,1.6558,1.6559,136300000.0
2005-05-12 15:58:00,1.656,1.6563,1.6558,1.6561,136300000.0
2005-05-12 15:59:00,1.6562,1.6564,1.6559,1.6564,136300000.0
2005-05-12 16:00:00,1.6563,1.6567,1.656,1.6567,136300000.0
2005-05-12 16:01:00,1.6572,1.6573,1.6566,1.6569,136300000.0
2005-05-12 16:02:00,1.6571,1.6572,1.6562,1.6568,136300000.0
2005-05-12 16:03:00,1.6566,1.6571,1.6566,1.657,136300000.0
2005-05-12 16:04:00,1.6569,1.6575,1.6569,1.6571,136300000.0
2005-05-12 16:05:00,1.6572,1.6574,1.6564,1.6564,136300000.0
2005-05-12 16:06:00,1.6563,1.6573,1.6563,1.6567,136300000.0
2005-05-12 16:07:00,1.6566,1.657,1.6564,1.6566,136300000.0
2005-05-12 16:08:00,1.6565,1.6571,1.6563,1.6571,136300000.0
2005-05-12 16:09:00,1.657,1.6571,1.6563,1.6568,136300000.0
2005-05-12 16:10:00,1.6565,1.6566,1.6562,1.6564,136300000.0
2005-05-12 16:11:00,1.6563,1.6567,1.656,1.656,136300000.0
2005-05-12 16:12:00,1.6562,1.6566,1.6561,1.6564,136300000.0
2005-05-12 16:13:00,1.6563,1.6569,1.6559,1.6562,136300000.0
2005-05-12 16:14:00,1.6563,1.6568,1.6563,1.6566,136300000.0
2005-05-12 16:15:00,1.6564,1.6574,1.6564,1.657,136300000.0
2005-05-12 16:16:00,1.6569,1.657,1.6565,1.6568,136300000.0
2005-05-12 16:17:00,1.6569,1.6569,1.6564,1.6564,136300000.0
2005-05-12 16:18:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2005-05-12 16:19:00,1.6562,1.6562,1.6552,1.6559,136300000.0
2005-05-12 16:20:00,1.6558,1.6561,1.6557,1.6559,136300000.0
2005-05-12 16:21:00,1.6561,1.6562,1.6556,1.6559,136300000.0
2005-05-12 16:22:00,1.6558,1.656,1.6556,1.656,136300000.0
2005-05-12 16:23:00,1.6559,1.6567,1.6559,1.6562,136300000.0
2005-05-12 16:24:00,1.6561,1.6566,1.656,1.6564,136300000.0
2005-05-12 16:25:00,1.6563,1.6563,1.6555,1.6557,136300000.0
2005-05-12 16:26:00,1.6555,1.6563,1.6555,1.6557,136300000.0
2005-05-12 16:27:00,1.6558,1.6563,1.6556,1.6562,136300000.0
2005-05-12 16:28:00,1.656,1.6561,1.6555,1.6558,136300000.0
2005-05-12 16:29:00,1.6559,1.6562,1.6552,1.6552,136300000.0
2005-05-12 16:30:00,1.6553,1.6557,1.655,1.6554,136300000.0
2005-05-12 16:31:00,1.6555,1.6564,1.6555,1.6556,136300000.0
2005-05-12 16:32:00,1.6557,1.6561,1.6557,1.6559,136300000.0
2005-05-12 16:33:00,1.6558,1.656,1.6555,1.6555,136300000.0
2005-05-12 16:34:00,1.6557,1.6561,1.6556,1.6561,136300000.0
2005-05-12 16:35:00,1.656,1.656,1.6554,1.6556,136300000.0
2005-05-12 16:36:00,1.6559,1.6559,1.6553,1.6553,136300000.0
2005-05-12 16:37:00,1.6554,1.6556,1.6549,1.6552,136300000.0
2005-05-12 16:38:00,1.655,1.656,1.655,1.6556,136300000.0
2005-05-12 16:39:00,1.6555,1.6557,1.6553,1.6554,136300000.0
2005-05-12 16:40:00,1.6551,1.6557,1.6551,1.6556,136300000.0
2005-05-12 16:41:00,1.6554,1.656,1.6554,1.6557,136300000.0
2005-05-12 16:42:00,1.6555,1.6557,1.6554,1.6556,136300000.0
2005-05-12 16:43:00,1.6557,1.6563,1.6556,1.656,136300000.0
2005-05-12 16:44:00,1.6559,1.656,1.6556,1.6556,136300000.0
2005-05-12 16:45:00,1.6557,1.6558,1.6553,1.6558,136300000.0
2005-05-12 16:46:00,1.6557,1.6559,1.6555,1.6559,136300000.0
2005-05-12 16:47:00,1.6558,1.6561,1.6557,1.656,136300000.0
2005-05-12 16:48:00,1.6561,1.6563,1.6555,1.6556,136300000.0
2005-05-12 16:49:00,1.6558,1.6558,1.6554,1.6558,136300000.0
2005-05-12 16:50:00,1.6559,1.6561,1.6554,1.6559,136300000.0
2005-05-12 16:51:00,1.6558,1.6559,1.6556,1.6557,136300000.0
2005-05-12 16:52:00,1.6556,1.6556,1.6551,1.6552,136300000.0
2005-05-12 16:53:00,1.6554,1.6554,1.6549,1.6549,136300000.0
2005-05-12 16:54:00,1.6548,1.6553,1.6548,1.6553,136300000.0
2005-05-12 16:55:00,1.6551,1.6553,1.6549,1.6552,136300000.0
2005-05-12 16:56:00,1.6553,1.6555,1.655,1.6554,136300000.0
2005-05-12 16:57:00,1.6553,1.6554,1.6546,1.6546,136300000.0
2005-05-12 16:58:00,1.6547,1.655,1.6547,1.6549,136300000.0
2005-05-12 16:59:00,1.655,1.6552,1.6546,1.6551,136300000.0
2005-05-12 17:00:00,1.655,1.6552,1.6548,1.6548,136300000.0
2005-05-12 17:01:00,1.655,1.6553,1.6544,1.6549,136300000.0
2005-05-12 17:02:00,1.655,1.655,1.6544,1.6547,136300000.0
2005-05-12 17:03:00,1.6548,1.6552,1.6547,1.6547,136300000.0
2005-05-12 17:04:00,1.6548,1.6548,1.6545,1.6548,136300000.0
2005-05-12 17:05:00,1.6549,1.6549,1.6539,1.6539,136300000.0
2005-05-12 17:06:00,1.654,1.6541,1.6534,1.6534,136300000.0
2005-05-12 17:07:00,1.6536,1.6541,1.6534,1.6541,136300000.0
2005-05-12 17:08:00,1.654,1.6544,1.654,1.6542,136300000.0
2005-05-12 17:09:00,1.6543,1.6547,1.6541,1.6547,136300000.0
2005-05-12 17:10:00,1.6549,1.6549,1.6536,1.6538,136300000.0
2005-05-12 17:11:00,1.6537,1.6543,1.6537,1.6543,136300000.0
2005-05-12 17:12:00,1.6542,1.6544,1.6541,1.6542,136300000.0
2005-05-12 17:13:00,1.6543,1.6545,1.6542,1.6544,136300000.0
2005-05-12 17:14:00,1.6542,1.6544,1.6538,1.6538,136300000.0
2005-05-12 17:15:00,1.6539,1.6543,1.6539,1.6543,136300000.0
2005-05-12 17:16:00,1.6545,1.655,1.6542,1.6547,136300000.0
2005-05-12 17:17:00,1.6548,1.6549,1.6545,1.6545,136300000.0
2005-05-12 17:18:00,1.6548,1.6555,1.6548,1.6553,136300000.0
2005-05-12 17:19:00,1.6552,1.6555,1.6551,1.6555,136300000.0
2005-05-12 17:20:00,1.6556,1.6557,1.6549,1.6554,136300000.0
2005-05-12 17:21:00,1.6553,1.6554,1.6549,1.6552,136300000.0
2005-05-12 17:22:00,1.6553,1.6555,1.6546,1.6551,136300000.0
2005-05-12 17:23:00,1.6552,1.6552,1.6548,1.6551,136300000.0
2005-05-12 17:24:00,1.6552,1.6553,1.6548,1.6553,136300000.0
2005-05-12 17:25:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2005-05-12 17:26:00,1.6555,1.6555,1.6548,1.6548,136300000.0
2005-05-12 17:27:00,1.6549,1.655,1.6548,1.655,136300000.0
2005-05-12 17:28:00,1.6551,1.6551,1.6548,1.6549,136300000.0
2005-05-12 17:29:00,1.6548,1.6552,1.6545,1.6551,136300000.0
2005-05-12 17:30:00,1.655,1.6552,1.6549,1.6552,136300000.0
2005-05-12 17:31:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-05-12 17:32:00,1.6552,1.6552,1.655,1.655,136300000.0
2005-05-12 17:33:00,1.6551,1.6551,1.6546,1.6547,136300000.0
2005-05-12 17:34:00,1.6548,1.6549,1.6544,1.6544,136300000.0
2005-05-12 17:35:00,1.6545,1.6546,1.6542,1.6542,136300000.0
2005-05-12 17:36:00,1.6538,1.6546,1.6538,1.6543,136300000.0
2005-05-12 17:37:00,1.6542,1.6543,1.6541,1.6542,136300000.0
2005-05-12 17:38:00,1.6543,1.6544,1.654,1.654,136300000.0
2005-05-12 17:39:00,1.6539,1.6542,1.6539,1.654,136300000.0
2005-05-12 17:40:00,1.6541,1.6541,1.654,1.654,136300000.0
2005-05-12 17:41:00,1.6539,1.6544,1.6538,1.6541,136300000.0
2005-05-12 17:42:00,1.6542,1.6547,1.6541,1.6547,136300000.0
2005-05-12 17:43:00,1.6548,1.6549,1.6543,1.6547,136300000.0
2005-05-12 17:44:00,1.6548,1.655,1.6545,1.655,136300000.0
2005-05-12 17:45:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2005-05-12 17:46:00,1.6551,1.6555,1.6551,1.6553,136300000.0
2005-05-12 17:47:00,1.6555,1.6556,1.6553,1.6555,136300000.0
2005-05-12 17:48:00,1.6553,1.6556,1.6553,1.6555,136300000.0
2005-05-12 17:49:00,1.6556,1.6556,1.655,1.655,136300000.0
2005-05-12 17:50:00,1.6551,1.6553,1.6548,1.6548,136300000.0
2005-05-12 17:51:00,1.6547,1.655,1.6544,1.6548,136300000.0
2005-05-12 17:52:00,1.6547,1.655,1.6546,1.6548,136300000.0
2005-05-12 17:53:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2005-05-12 17:54:00,1.6548,1.6549,1.6546,1.6548,136300000.0
2005-05-12 17:55:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2005-05-12 17:56:00,1.6544,1.6554,1.6544,1.6554,136300000.0
2005-05-12 17:57:00,1.6552,1.6552,1.6545,1.6551,136300000.0
2005-05-12 17:58:00,1.655,1.6551,1.6548,1.655,136300000.0
2005-05-12 17:59:00,1.6548,1.6549,1.6545,1.6545,136300000.0
2005-05-12 18:00:00,1.6551,1.6551,1.6547,1.6548,136300000.0
2005-05-12 18:01:00,1.6549,1.6555,1.6549,1.6555,136300000.0
2005-05-12 18:02:00,1.6551,1.6558,1.655,1.6557,136300000.0
2005-05-12 18:03:00,1.6558,1.6558,1.6554,1.6556,136300000.0
2005-05-12 18:04:00,1.6555,1.6557,1.6553,1.6555,136300000.0
2005-05-12 18:05:00,1.6556,1.6557,1.6554,1.6554,136300000.0
2005-05-12 18:06:00,1.6557,1.6557,1.6553,1.6556,136300000.0
2005-05-12 18:07:00,1.6555,1.6557,1.6553,1.6553,136300000.0
2005-05-12 18:08:00,1.6551,1.6557,1.6551,1.6557,136300000.0
2005-05-12 18:09:00,1.6556,1.6559,1.6553,1.6553,136300000.0
2005-05-12 18:10:00,1.6551,1.6559,1.6551,1.6554,136300000.0
2005-05-12 18:11:00,1.6555,1.6557,1.6554,1.6555,136300000.0
2005-05-12 18:12:00,1.6557,1.6557,1.6553,1.6554,136300000.0
2005-05-12 18:13:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-05-12 18:14:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2005-05-12 18:15:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-12 18:16:00,1.6554,1.6555,1.6549,1.655,136300000.0
2005-05-12 18:17:00,1.6553,1.6557,1.6551,1.6553,136300000.0
2005-05-12 18:18:00,1.6554,1.6558,1.6554,1.6558,136300000.0
2005-05-12 18:19:00,1.6559,1.6561,1.6556,1.6556,136300000.0
2005-05-12 18:20:00,1.6557,1.6564,1.6556,1.6562,136300000.0
2005-05-12 18:21:00,1.6561,1.6561,1.6557,1.6558,136300000.0
2005-05-12 18:22:00,1.656,1.6563,1.6557,1.6558,136300000.0
2005-05-12 18:23:00,1.6557,1.6559,1.6557,1.6557,136300000.0
2005-05-12 18:24:00,1.6556,1.6559,1.6555,1.6558,136300000.0
2005-05-12 18:25:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-12 18:26:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2005-05-12 18:27:00,1.6556,1.6565,1.6554,1.6565,136300000.0
2005-05-12 18:28:00,1.6565,1.6567,1.6562,1.6567,136300000.0
2005-05-12 18:29:00,1.6566,1.6566,1.6563,1.6565,136300000.0
2005-05-12 18:30:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2005-05-12 18:31:00,1.6565,1.6566,1.6564,1.6564,136300000.0
2005-05-12 18:32:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2005-05-12 18:33:00,1.6564,1.6569,1.6564,1.6566,136300000.0
2005-05-12 18:34:00,1.6565,1.6567,1.6564,1.6564,136300000.0
2005-05-12 18:35:00,1.6565,1.6567,1.6563,1.6566,136300000.0
2005-05-12 18:36:00,1.6567,1.6568,1.656,1.6561,136300000.0
2005-05-12 18:37:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2005-05-12 18:38:00,1.6565,1.6569,1.6563,1.6568,136300000.0
2005-05-12 18:39:00,1.6567,1.6569,1.6565,1.6565,136300000.0
2005-05-12 18:40:00,1.6564,1.6572,1.6562,1.6571,136300000.0
2005-05-12 18:41:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-05-12 18:42:00,1.657,1.6575,1.6568,1.6574,136300000.0
2005-05-12 18:43:00,1.657,1.6575,1.6569,1.6572,136300000.0
2005-05-12 18:44:00,1.6575,1.6575,1.6569,1.657,136300000.0
2005-05-12 18:45:00,1.6569,1.657,1.6569,1.657,136300000.0
2005-05-12 18:46:00,1.6569,1.6574,1.6567,1.6571,136300000.0
2005-05-12 18:47:00,1.6572,1.6572,1.6566,1.6569,136300000.0
2005-05-12 18:48:00,1.6567,1.657,1.6566,1.6568,136300000.0
2005-05-12 18:49:00,1.6567,1.6571,1.6567,1.6567,136300000.0
2005-05-12 18:50:00,1.657,1.6571,1.6567,1.6569,136300000.0
2005-05-12 18:51:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-12 18:52:00,1.6568,1.657,1.6568,1.6569,136300000.0
2005-05-12 18:53:00,1.657,1.657,1.6568,1.6569,136300000.0
2005-05-12 18:54:00,1.6568,1.6571,1.6565,1.6565,136300000.0
2005-05-12 18:55:00,1.6569,1.6569,1.6566,1.6569,136300000.0
2005-05-12 18:56:00,1.6568,1.6568,1.6564,1.6566,136300000.0
2005-05-12 18:57:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2005-05-12 18:58:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2005-05-12 18:59:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-05-12 19:00:00,1.6565,1.6566,1.6563,1.6563,136300000.0
2005-05-12 19:01:00,1.6565,1.6566,1.6562,1.6566,136300000.0
2005-05-12 19:02:00,1.6564,1.6566,1.6563,1.6565,136300000.0
2005-05-12 19:03:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2005-05-12 19:04:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2005-05-12 19:05:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2005-05-12 19:06:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2005-05-12 19:07:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-05-12 19:08:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2005-05-12 19:09:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-05-12 19:10:00,1.6564,1.6566,1.6562,1.6565,136300000.0
2005-05-12 19:11:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2005-05-12 19:12:00,1.6565,1.6565,1.6561,1.6564,136300000.0
2005-05-12 19:13:00,1.6565,1.6567,1.6564,1.6564,136300000.0
2005-05-12 19:14:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2005-05-12 19:15:00,1.6569,1.6571,1.6566,1.6566,136300000.0
2005-05-12 19:16:00,1.6567,1.6567,1.6563,1.6565,136300000.0
2005-05-12 19:17:00,1.6564,1.6568,1.6564,1.6568,136300000.0
2005-05-12 19:18:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2005-05-12 19:19:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2005-05-12 19:20:00,1.6566,1.657,1.6566,1.6568,136300000.0
2005-05-12 19:21:00,1.6569,1.657,1.6568,1.6568,136300000.0
2005-05-12 19:22:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2005-05-12 19:23:00,1.6568,1.657,1.6568,1.6568,136300000.0
2005-05-12 19:24:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-05-12 19:25:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2005-05-12 19:26:00,1.6574,1.6576,1.6572,1.6572,136300000.0
2005-05-12 19:27:00,1.6574,1.6577,1.6574,1.6575,136300000.0
2005-05-12 19:28:00,1.6574,1.658,1.6574,1.658,136300000.0
2005-05-12 19:29:00,1.6579,1.6587,1.6575,1.6584,136300000.0
2005-05-12 19:30:00,1.6582,1.6591,1.6579,1.6589,136300000.0
2005-05-12 19:31:00,1.6588,1.6592,1.6587,1.6592,136300000.0
2005-05-12 19:32:00,1.6591,1.6592,1.6589,1.659,136300000.0
2005-05-12 19:33:00,1.6589,1.6592,1.6586,1.6587,136300000.0
2005-05-12 19:34:00,1.6588,1.659,1.6586,1.6587,136300000.0
2005-05-12 19:35:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2005-05-12 19:36:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-12 19:37:00,1.6585,1.6591,1.6585,1.6591,136300000.0
2005-05-12 19:38:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2005-05-12 19:39:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-05-12 19:40:00,1.6589,1.6592,1.6588,1.6589,136300000.0
2005-05-12 19:41:00,1.6588,1.659,1.6587,1.659,136300000.0
2005-05-12 19:42:00,1.659,1.659,1.6585,1.6586,136300000.0
2005-05-12 19:43:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2005-05-12 19:44:00,1.6586,1.6587,1.6584,1.6587,136300000.0
2005-05-12 19:45:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-05-12 19:46:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-05-12 19:47:00,1.6588,1.6588,1.6584,1.6588,136300000.0
2005-05-12 19:48:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-05-12 19:49:00,1.659,1.659,1.6587,1.6587,136300000.0
2005-05-12 19:50:00,1.6588,1.6594,1.6588,1.6592,136300000.0
2005-05-12 19:51:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-12 19:52:00,1.6594,1.6595,1.6589,1.6595,136300000.0
2005-05-12 19:53:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2005-05-12 19:55:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2005-05-12 19:57:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-12 19:59:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-12 20:00:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-05-12 20:01:00,1.6592,1.6592,1.6588,1.6589,136300000.0
2005-05-12 20:02:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-05-12 20:03:00,1.6589,1.6594,1.6589,1.6592,136300000.0
2005-05-12 20:04:00,1.6595,1.6596,1.6592,1.6592,136300000.0
2005-05-12 20:05:00,1.6591,1.6595,1.6588,1.6589,136300000.0
2005-05-12 20:06:00,1.6588,1.6594,1.6588,1.659,136300000.0
2005-05-12 20:07:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-12 20:09:00,1.6592,1.6596,1.6591,1.6592,136300000.0
2005-05-12 20:10:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-05-12 20:11:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-05-12 20:12:00,1.6592,1.6592,1.659,1.6592,136300000.0
2005-05-12 20:13:00,1.6591,1.6597,1.6591,1.6595,136300000.0
2005-05-12 20:14:00,1.6596,1.6597,1.6592,1.6594,136300000.0
2005-05-12 20:15:00,1.6596,1.6598,1.6595,1.6595,136300000.0
2005-05-12 20:16:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2005-05-12 20:17:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-05-12 20:18:00,1.6595,1.6596,1.6592,1.6595,136300000.0
2005-05-12 20:19:00,1.6594,1.6597,1.6592,1.6595,136300000.0
2005-05-12 20:20:00,1.6596,1.6597,1.6594,1.6595,136300000.0
2005-05-12 20:21:00,1.6596,1.6596,1.6592,1.6594,136300000.0
2005-05-12 20:22:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2005-05-12 20:23:00,1.6595,1.6596,1.659,1.659,136300000.0
2005-05-12 20:24:00,1.6592,1.6595,1.6588,1.6592,136300000.0
2005-05-12 20:25:00,1.6594,1.6595,1.6587,1.6592,136300000.0
2005-05-12 20:26:00,1.659,1.6592,1.6588,1.6589,136300000.0
2005-05-12 20:27:00,1.659,1.6592,1.6587,1.6591,136300000.0
2005-05-12 20:28:00,1.6592,1.6592,1.659,1.659,136300000.0
2005-05-12 20:29:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2005-05-12 20:30:00,1.659,1.659,1.6587,1.6589,136300000.0
2005-05-12 20:31:00,1.6588,1.659,1.6588,1.659,136300000.0
2005-05-12 20:32:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-05-12 20:33:00,1.659,1.659,1.6588,1.6588,136300000.0
2005-05-12 20:34:00,1.6586,1.6589,1.6584,1.6587,136300000.0
2005-05-12 20:35:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2005-05-12 20:36:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2005-05-12 20:37:00,1.6592,1.6592,1.659,1.6591,136300000.0
2005-05-12 20:38:00,1.659,1.6592,1.6589,1.6592,136300000.0
2005-05-12 20:39:00,1.6588,1.6592,1.6586,1.6591,136300000.0
2005-05-12 20:40:00,1.6592,1.6592,1.6589,1.659,136300000.0
2005-05-12 20:41:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2005-05-12 20:42:00,1.6588,1.6589,1.6582,1.6582,136300000.0
2005-05-12 20:43:00,1.6583,1.6587,1.6581,1.6587,136300000.0
2005-05-12 20:44:00,1.6585,1.6587,1.6583,1.6583,136300000.0
2005-05-12 20:45:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2005-05-12 20:46:00,1.6585,1.6585,1.6581,1.6581,136300000.0
2005-05-12 20:47:00,1.658,1.6584,1.6578,1.658,136300000.0
2005-05-12 20:48:00,1.6581,1.6583,1.658,1.6582,136300000.0
2005-05-12 20:49:00,1.6584,1.6584,1.6579,1.6582,136300000.0
2005-05-12 20:50:00,1.6583,1.6587,1.6581,1.6586,136300000.0
2005-05-12 20:51:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2005-05-12 20:52:00,1.6583,1.6591,1.6583,1.659,136300000.0
2005-05-12 20:53:00,1.6591,1.6594,1.659,1.6594,136300000.0
2005-05-12 20:54:00,1.6596,1.6596,1.659,1.659,136300000.0
2005-05-12 20:55:00,1.6591,1.6592,1.6584,1.6591,136300000.0
2005-05-12 20:56:00,1.659,1.6592,1.6586,1.6586,136300000.0
2005-05-12 20:57:00,1.6585,1.6586,1.6581,1.6585,136300000.0
2005-05-12 20:58:00,1.6586,1.6589,1.6584,1.6587,136300000.0
2005-05-12 20:59:00,1.6588,1.6588,1.6583,1.6583,136300000.0
2005-05-12 21:00:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2005-05-12 21:01:00,1.6585,1.6586,1.6582,1.6584,136300000.0
2005-05-12 21:02:00,1.6588,1.6589,1.6586,1.6589,136300000.0
2005-05-12 21:03:00,1.6588,1.6589,1.6583,1.6583,136300000.0
2005-05-12 21:04:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2005-05-12 21:05:00,1.6585,1.6585,1.6581,1.6581,136300000.0
2005-05-12 21:06:00,1.658,1.6583,1.6579,1.6582,136300000.0
2005-05-12 21:07:00,1.6583,1.6583,1.6578,1.6578,136300000.0
2005-05-12 21:08:00,1.658,1.658,1.658,1.658,136300000.0
2005-05-12 21:09:00,1.6579,1.658,1.6578,1.658,136300000.0
2005-05-12 21:10:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-12 21:11:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2005-05-12 21:12:00,1.6582,1.6582,1.6577,1.6578,136300000.0
2005-05-12 21:13:00,1.6579,1.6585,1.6579,1.6583,136300000.0
2005-05-12 21:14:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2005-05-12 21:15:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2005-05-12 21:16:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-05-12 21:17:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-05-12 21:18:00,1.6586,1.6588,1.6585,1.6587,136300000.0
2005-05-12 21:19:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2005-05-12 21:20:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-05-12 21:21:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-12 21:22:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2005-05-12 21:23:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2005-05-12 21:24:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2005-05-12 21:25:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2005-05-12 21:26:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-05-12 21:27:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-05-12 21:29:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2005-05-12 21:30:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-05-12 21:31:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2005-05-12 21:32:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2005-05-12 21:33:00,1.6583,1.6586,1.6582,1.6584,136300000.0
2005-05-12 21:34:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2005-05-12 21:35:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-12 21:37:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-05-12 21:38:00,1.6588,1.659,1.6588,1.6588,136300000.0
2005-05-12 21:39:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2005-05-12 21:40:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2005-05-12 21:41:00,1.659,1.659,1.6586,1.6586,136300000.0
2005-05-12 21:42:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-12 21:43:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2005-05-12 21:44:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2005-05-12 21:45:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2005-05-12 21:46:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2005-05-12 21:47:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-12 21:48:00,1.659,1.659,1.6586,1.6586,136300000.0
2005-05-12 21:49:00,1.6584,1.6588,1.6584,1.6587,136300000.0
2005-05-12 21:50:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2005-05-12 21:51:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-12 21:52:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2005-05-12 21:54:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-05-12 21:56:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-12 21:57:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2005-05-12 21:59:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2005-05-12 22:00:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-05-12 22:01:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2005-05-12 22:02:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2005-05-12 22:03:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-05-12 22:04:00,1.6587,1.6587,1.6584,1.6586,136300000.0
2005-05-12 22:05:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-12 22:09:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2005-05-12 22:10:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2005-05-12 22:11:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-05-12 22:12:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-12 22:13:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-12 22:14:00,1.6591,1.6591,1.6588,1.6591,136300000.0
2005-05-12 22:15:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-12 22:16:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-12 22:17:00,1.6591,1.6592,1.6587,1.659,136300000.0
2005-05-12 22:18:00,1.6589,1.659,1.6584,1.6586,136300000.0
2005-05-12 22:19:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2005-05-12 22:20:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2005-05-12 22:21:00,1.6584,1.6588,1.6584,1.6585,136300000.0
2005-05-12 22:22:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-05-12 22:23:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-05-12 22:25:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-05-12 22:26:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2005-05-12 22:27:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-05-12 22:28:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-12 22:29:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2005-05-12 22:30:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2005-05-12 22:31:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2005-05-12 22:32:00,1.6585,1.6585,1.6582,1.6584,136300000.0
2005-05-12 22:33:00,1.6583,1.6587,1.6582,1.6587,136300000.0
2005-05-12 22:35:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2005-05-12 22:36:00,1.6588,1.659,1.6586,1.6587,136300000.0
2005-05-12 22:37:00,1.6586,1.6586,1.6581,1.6585,136300000.0
2005-05-12 22:38:00,1.6584,1.6585,1.6567,1.6582,136300000.0
2005-05-12 22:39:00,1.6581,1.6582,1.6572,1.6577,136300000.0
2005-05-12 22:40:00,1.6575,1.6581,1.6575,1.6579,136300000.0
2005-05-12 22:41:00,1.658,1.6583,1.6576,1.6577,136300000.0
2005-05-12 22:42:00,1.6578,1.658,1.6575,1.6577,136300000.0
2005-05-12 22:43:00,1.6578,1.6578,1.6575,1.6575,136300000.0
2005-05-12 22:44:00,1.6576,1.6578,1.6572,1.6576,136300000.0
2005-05-12 22:45:00,1.6574,1.6576,1.6574,1.6574,136300000.0
2005-05-12 22:46:00,1.6572,1.6576,1.6572,1.6576,136300000.0
2005-05-12 22:47:00,1.6574,1.6577,1.6574,1.6575,136300000.0
2005-05-12 22:48:00,1.6576,1.6583,1.6576,1.6579,136300000.0
2005-05-12 22:49:00,1.6577,1.6578,1.6574,1.6574,136300000.0
2005-05-12 22:50:00,1.6572,1.6572,1.657,1.6572,136300000.0
2005-05-12 22:51:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-12 22:52:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2005-05-12 22:53:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2005-05-12 22:54:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2005-05-12 22:55:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2005-05-12 22:56:00,1.6574,1.6575,1.6571,1.6572,136300000.0
2005-05-12 22:57:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-12 22:58:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2005-05-12 22:59:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-05-12 23:00:00,1.657,1.6572,1.6569,1.6569,136300000.0
2005-05-12 23:01:00,1.6568,1.6569,1.6556,1.6556,136300000.0
2005-05-12 23:02:00,1.6565,1.6566,1.6554,1.6559,136300000.0
2005-05-12 23:03:00,1.6557,1.6559,1.6542,1.6555,136300000.0
2005-05-12 23:04:00,1.6554,1.6562,1.6553,1.6559,136300000.0
2005-05-12 23:05:00,1.6556,1.6559,1.6545,1.6549,136300000.0
2005-05-12 23:06:00,1.655,1.6553,1.6548,1.6553,136300000.0
2005-05-12 23:07:00,1.6551,1.6555,1.655,1.6551,136300000.0
2005-05-12 23:08:00,1.655,1.6559,1.655,1.6559,136300000.0
2005-05-12 23:09:00,1.6559,1.656,1.6554,1.6554,136300000.0
2005-05-12 23:10:00,1.6557,1.6558,1.6554,1.6557,136300000.0
2005-05-12 23:11:00,1.6558,1.6558,1.6553,1.6553,136300000.0
2005-05-12 23:12:00,1.6555,1.656,1.6551,1.6554,136300000.0
2005-05-12 23:13:00,1.6557,1.656,1.6551,1.6551,136300000.0
2005-05-12 23:14:00,1.655,1.6557,1.655,1.6557,136300000.0
2005-05-12 23:15:00,1.6556,1.6556,1.6551,1.6554,136300000.0
2005-05-12 23:16:00,1.6551,1.6555,1.655,1.6554,136300000.0
2005-05-12 23:17:00,1.6555,1.6566,1.6555,1.6566,136300000.0
2005-05-12 23:18:00,1.6564,1.6566,1.656,1.6564,136300000.0
2005-05-12 23:19:00,1.6563,1.657,1.6562,1.6568,136300000.0
2005-05-12 23:20:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2005-05-12 23:21:00,1.6561,1.6563,1.656,1.6562,136300000.0
2005-05-12 23:22:00,1.6561,1.6567,1.6561,1.6564,136300000.0
2005-05-12 23:23:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2005-05-12 23:24:00,1.6562,1.6562,1.6557,1.6557,136300000.0
2005-05-12 23:25:00,1.6556,1.6558,1.655,1.6555,136300000.0
2005-05-12 23:26:00,1.6558,1.6561,1.6557,1.656,136300000.0
2005-05-12 23:27:00,1.6559,1.6559,1.6554,1.6556,136300000.0
2005-05-12 23:28:00,1.6557,1.6557,1.6553,1.6554,136300000.0
2005-05-12 23:29:00,1.6555,1.6559,1.6555,1.6557,136300000.0
2005-05-12 23:30:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2005-05-12 23:31:00,1.6555,1.6561,1.6555,1.6561,136300000.0
2005-05-12 23:32:00,1.6563,1.6564,1.6558,1.6558,136300000.0
2005-05-12 23:33:00,1.6559,1.6562,1.6559,1.6559,136300000.0
2005-05-12 23:34:00,1.656,1.656,1.6557,1.6558,136300000.0
2005-05-12 23:35:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-05-12 23:36:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-12 23:37:00,1.656,1.656,1.6556,1.6557,136300000.0
2005-05-12 23:38:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-05-12 23:39:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2005-05-12 23:40:00,1.6558,1.6558,1.6555,1.6557,136300000.0
2005-05-12 23:41:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-12 23:42:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2005-05-12 23:43:00,1.656,1.6562,1.656,1.656,136300000.0
2005-05-12 23:44:00,1.6558,1.656,1.6558,1.6559,136300000.0
2005-05-12 23:45:00,1.656,1.6561,1.656,1.656,136300000.0
2005-05-12 23:46:00,1.6562,1.6562,1.656,1.656,136300000.0
2005-05-12 23:47:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-05-12 23:48:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2005-05-12 23:49:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-05-12 23:50:00,1.6561,1.6561,1.6557,1.656,136300000.0
2005-05-12 23:51:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2005-05-12 23:52:00,1.6557,1.6559,1.6554,1.6557,136300000.0
2005-05-12 23:53:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2005-05-12 23:54:00,1.6557,1.6559,1.6553,1.6555,136300000.0
2005-05-12 23:55:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2005-05-12 23:56:00,1.6557,1.6564,1.6557,1.6562,136300000.0
2005-05-12 23:57:00,1.6561,1.6561,1.656,1.6561,136300000.0
2005-05-12 23:58:00,1.656,1.656,1.656,1.656,136300000.0
2005-05-12 23:59:00,1.6561,1.6561,1.6557,1.656,136300000.0
2005-05-13 00:00:00,1.6558,1.656,1.6557,1.6559,136300000.0
2005-05-13 00:01:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-05-13 00:02:00,1.6558,1.656,1.6558,1.6559,136300000.0
2005-05-13 00:03:00,1.656,1.656,1.6556,1.6558,136300000.0
2005-05-13 00:04:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2005-05-13 00:05:00,1.6559,1.656,1.6558,1.656,136300000.0
2005-05-13 00:06:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2005-05-13 00:07:00,1.6565,1.6566,1.6561,1.6566,136300000.0
2005-05-13 00:08:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2005-05-13 00:09:00,1.6567,1.657,1.6566,1.6568,136300000.0
2005-05-13 00:10:00,1.657,1.6571,1.6568,1.6569,136300000.0
2005-05-13 00:11:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2005-05-13 00:12:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2005-05-13 00:13:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2005-05-13 00:14:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2005-05-13 00:15:00,1.6565,1.6567,1.6564,1.6566,136300000.0
2005-05-13 00:16:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2005-05-13 00:17:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2005-05-13 00:18:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2005-05-13 00:19:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2005-05-13 00:20:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2005-05-13 00:21:00,1.6565,1.6566,1.6563,1.6565,136300000.0
2005-05-13 00:22:00,1.6566,1.6568,1.6564,1.6565,136300000.0
2005-05-13 00:23:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2005-05-13 00:24:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2005-05-13 00:25:00,1.6566,1.6566,1.6563,1.6565,136300000.0
2005-05-13 00:26:00,1.6566,1.6566,1.6562,1.6564,136300000.0
2005-05-13 00:27:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2005-05-13 00:28:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2005-05-13 00:29:00,1.6565,1.6568,1.6565,1.6565,136300000.0
2005-05-13 00:30:00,1.6566,1.6566,1.6564,1.6566,136300000.0
2005-05-13 00:31:00,1.6567,1.6567,1.6566,1.6567,136300000.0
2005-05-13 00:32:00,1.6569,1.6572,1.6569,1.6571,136300000.0
2005-05-13 00:33:00,1.6572,1.6572,1.6569,1.6572,136300000.0
2005-05-13 00:34:00,1.6571,1.6576,1.6571,1.6576,136300000.0
2005-05-13 00:35:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2005-05-13 00:36:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-13 00:37:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-05-13 00:38:00,1.657,1.6572,1.657,1.657,136300000.0
2005-05-13 00:39:00,1.6567,1.6572,1.6567,1.657,136300000.0
2005-05-13 00:40:00,1.6567,1.6571,1.6566,1.6566,136300000.0
2005-05-13 00:41:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2005-05-13 00:42:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2005-05-13 00:43:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2005-05-13 00:44:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2005-05-13 00:45:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2005-05-13 00:46:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2005-05-13 00:47:00,1.6564,1.6566,1.6563,1.6565,136300000.0
2005-05-13 00:48:00,1.6566,1.6567,1.6561,1.6561,136300000.0
2005-05-13 00:49:00,1.6563,1.6564,1.6561,1.6564,136300000.0
2005-05-13 00:50:00,1.6563,1.6563,1.6553,1.6558,136300000.0
2005-05-13 00:51:00,1.6559,1.6564,1.6557,1.6557,136300000.0
2005-05-13 00:52:00,1.6558,1.6561,1.6557,1.6561,136300000.0
2005-05-13 00:53:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2005-05-13 00:54:00,1.6562,1.6564,1.6561,1.6561,136300000.0
2005-05-13 00:55:00,1.656,1.6563,1.6559,1.6563,136300000.0
2005-05-13 00:56:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2005-05-13 00:57:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2005-05-13 00:58:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2005-05-13 00:59:00,1.6561,1.6561,1.6558,1.656,136300000.0
2005-05-13 01:00:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-13 01:01:00,1.6557,1.6557,1.6553,1.6555,136300000.0
2005-05-13 01:02:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2005-05-13 01:03:00,1.6557,1.6559,1.6556,1.6558,136300000.0
2005-05-13 01:04:00,1.656,1.656,1.6555,1.6555,136300000.0
2005-05-13 01:05:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2005-05-13 01:06:00,1.6558,1.6559,1.6556,1.6556,136300000.0
2005-05-13 01:07:00,1.6557,1.6558,1.6555,1.6556,136300000.0
2005-05-13 01:08:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2005-05-13 01:09:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2005-05-13 01:10:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-13 01:11:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2005-05-13 01:12:00,1.6554,1.6554,1.6551,1.6553,136300000.0
2005-05-13 01:13:00,1.6554,1.6555,1.6551,1.6551,136300000.0
2005-05-13 01:14:00,1.655,1.6554,1.655,1.655,136300000.0
2005-05-13 01:15:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-13 01:16:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2005-05-13 01:17:00,1.655,1.6553,1.6548,1.6549,136300000.0
2005-05-13 01:18:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-13 01:19:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-13 01:20:00,1.6554,1.6556,1.6551,1.6556,136300000.0
2005-05-13 01:21:00,1.6557,1.6558,1.6553,1.6558,136300000.0
2005-05-13 01:22:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2005-05-13 01:23:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2005-05-13 01:24:00,1.6556,1.6556,1.655,1.6553,136300000.0
2005-05-13 01:25:00,1.6554,1.6556,1.6553,1.6555,136300000.0
2005-05-13 01:26:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-13 01:27:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-13 01:28:00,1.6551,1.6554,1.655,1.655,136300000.0
2005-05-13 01:29:00,1.6551,1.6554,1.655,1.6553,136300000.0
2005-05-13 01:30:00,1.6551,1.6554,1.655,1.6554,136300000.0
2005-05-13 01:31:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-05-13 01:32:00,1.6554,1.6554,1.6548,1.6548,136300000.0
2005-05-13 01:33:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-13 01:34:00,1.6549,1.6551,1.6548,1.6551,136300000.0
2005-05-13 01:35:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-13 01:36:00,1.6551,1.6551,1.655,1.6551,136300000.0
2005-05-13 01:37:00,1.655,1.6551,1.6547,1.6548,136300000.0
2005-05-13 01:38:00,1.6549,1.655,1.6547,1.655,136300000.0
2005-05-13 01:39:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-13 01:40:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-05-13 01:41:00,1.6549,1.655,1.6548,1.6548,136300000.0
2005-05-13 01:42:00,1.6549,1.6549,1.6539,1.6539,136300000.0
2005-05-13 01:43:00,1.6538,1.654,1.6537,1.6538,136300000.0
2005-05-13 01:44:00,1.6539,1.6542,1.6536,1.6537,136300000.0
2005-05-13 01:45:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2005-05-13 01:46:00,1.6537,1.6538,1.6535,1.6537,136300000.0
2005-05-13 01:47:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2005-05-13 01:48:00,1.6535,1.6536,1.6532,1.6536,136300000.0
2005-05-13 01:49:00,1.6534,1.6536,1.6534,1.6534,136300000.0
2005-05-13 01:50:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-13 01:51:00,1.6535,1.6536,1.6532,1.6532,136300000.0
2005-05-13 01:52:00,1.6534,1.6536,1.6534,1.6534,136300000.0
2005-05-13 01:53:00,1.6532,1.6535,1.6532,1.6532,136300000.0
2005-05-13 01:54:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2005-05-13 01:55:00,1.6534,1.6536,1.6532,1.6534,136300000.0
2005-05-13 01:56:00,1.6535,1.6535,1.6531,1.6532,136300000.0
2005-05-13 01:59:00,1.6534,1.6536,1.6532,1.6536,136300000.0
2005-05-13 02:03:00,1.6531,1.6532,1.653,1.6531,136300000.0
2005-05-13 02:04:00,1.653,1.653,1.6528,1.6528,136300000.0
2005-05-13 02:05:00,1.6529,1.6532,1.6529,1.653,136300000.0
2005-05-13 02:06:00,1.6531,1.6532,1.6529,1.6531,136300000.0
2005-05-13 02:08:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2005-05-13 02:09:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-13 02:10:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2005-05-13 02:11:00,1.653,1.6531,1.653,1.653,136300000.0
2005-05-13 02:12:00,1.6531,1.6531,1.653,1.653,136300000.0
2005-05-13 02:13:00,1.6529,1.6532,1.6528,1.6529,136300000.0
2005-05-13 02:14:00,1.653,1.6534,1.6529,1.6534,136300000.0
2005-05-13 02:15:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2005-05-13 02:16:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-05-13 02:17:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2005-05-13 02:18:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-13 02:19:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-05-13 02:20:00,1.6535,1.6535,1.6531,1.6531,136300000.0
2005-05-13 02:21:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-05-13 02:22:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2005-05-13 02:23:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2005-05-13 02:24:00,1.6534,1.6536,1.6532,1.6535,136300000.0
2005-05-13 02:25:00,1.6534,1.6539,1.6534,1.6539,136300000.0
2005-05-13 02:26:00,1.6541,1.6542,1.654,1.6541,136300000.0
2005-05-13 02:27:00,1.6544,1.6546,1.6542,1.6545,136300000.0
2005-05-13 02:28:00,1.6544,1.6545,1.6541,1.6541,136300000.0
2005-05-13 02:29:00,1.6542,1.6543,1.654,1.654,136300000.0
2005-05-13 02:30:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2005-05-13 02:31:00,1.654,1.6541,1.654,1.6541,136300000.0
2005-05-13 02:32:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2005-05-13 02:33:00,1.6543,1.6543,1.654,1.654,136300000.0
2005-05-13 02:34:00,1.6541,1.6543,1.6541,1.6542,136300000.0
2005-05-13 02:35:00,1.6543,1.6544,1.654,1.6543,136300000.0
2005-05-13 02:36:00,1.6544,1.6548,1.6542,1.6545,136300000.0
2005-05-13 02:37:00,1.6546,1.6548,1.6544,1.6547,136300000.0
2005-05-13 02:38:00,1.6546,1.6547,1.6544,1.6545,136300000.0
2005-05-13 02:39:00,1.6543,1.6546,1.654,1.654,136300000.0
2005-05-13 02:40:00,1.6541,1.6543,1.654,1.6543,136300000.0
2005-05-13 02:41:00,1.6542,1.6544,1.6542,1.6542,136300000.0
2005-05-13 02:42:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2005-05-13 02:43:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2005-05-13 02:44:00,1.6542,1.6543,1.654,1.6542,136300000.0
2005-05-13 02:45:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2005-05-13 02:46:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-05-13 02:48:00,1.6541,1.6546,1.6538,1.6546,136300000.0
2005-05-13 02:49:00,1.6544,1.6549,1.6544,1.6549,136300000.0
2005-05-13 02:50:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-13 02:51:00,1.655,1.655,1.6548,1.655,136300000.0
2005-05-13 02:53:00,1.6549,1.6551,1.6549,1.655,136300000.0
2005-05-13 02:54:00,1.6549,1.655,1.6548,1.6548,136300000.0
2005-05-13 02:55:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-05-13 02:56:00,1.6549,1.655,1.6548,1.6549,136300000.0
2005-05-13 02:57:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-13 02:58:00,1.6551,1.6555,1.655,1.6551,136300000.0
2005-05-13 02:59:00,1.655,1.6551,1.655,1.655,136300000.0
2005-05-13 03:00:00,1.6551,1.6555,1.655,1.6554,136300000.0
2005-05-13 03:01:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2005-05-13 03:02:00,1.6558,1.657,1.6558,1.6567,136300000.0
2005-05-13 03:03:00,1.6566,1.6569,1.6565,1.6567,136300000.0
2005-05-13 03:04:00,1.6569,1.658,1.6568,1.6572,136300000.0
2005-05-13 03:05:00,1.6574,1.6576,1.6572,1.6572,136300000.0
2005-05-13 03:06:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-13 03:07:00,1.6576,1.6577,1.6572,1.6576,136300000.0
2005-05-13 03:08:00,1.6574,1.6576,1.6571,1.6572,136300000.0
2005-05-13 03:09:00,1.6576,1.6576,1.6572,1.6572,136300000.0
2005-05-13 03:10:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2005-05-13 03:11:00,1.6575,1.6578,1.6572,1.6577,136300000.0
2005-05-13 03:12:00,1.6579,1.658,1.6577,1.6579,136300000.0
2005-05-13 03:13:00,1.6578,1.6579,1.6574,1.6576,136300000.0
2005-05-13 03:14:00,1.6577,1.6578,1.6575,1.6578,136300000.0
2005-05-13 03:15:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2005-05-13 03:16:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-13 03:17:00,1.6574,1.6575,1.6572,1.6572,136300000.0
2005-05-13 03:18:00,1.6574,1.6576,1.6572,1.6574,136300000.0
2005-05-13 03:19:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2005-05-13 03:20:00,1.6572,1.6576,1.6572,1.6575,136300000.0
2005-05-13 03:21:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2005-05-13 03:22:00,1.6574,1.6574,1.6571,1.6574,136300000.0
2005-05-13 03:23:00,1.6572,1.6576,1.6572,1.6574,136300000.0
2005-05-13 03:24:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2005-05-13 03:25:00,1.6571,1.6574,1.6569,1.6571,136300000.0
2005-05-13 03:26:00,1.6569,1.657,1.6564,1.6568,136300000.0
2005-05-13 03:27:00,1.6569,1.657,1.6567,1.6568,136300000.0
2005-05-13 03:28:00,1.6567,1.6569,1.6566,1.6567,136300000.0
2005-05-13 03:29:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2005-05-13 03:30:00,1.6567,1.6574,1.6567,1.6571,136300000.0
2005-05-13 03:31:00,1.6572,1.6575,1.657,1.6572,136300000.0
2005-05-13 03:32:00,1.657,1.6572,1.6568,1.6572,136300000.0
2005-05-13 03:33:00,1.6571,1.6571,1.6566,1.6569,136300000.0
2005-05-13 03:34:00,1.6568,1.6569,1.6565,1.6566,136300000.0
2005-05-13 03:35:00,1.6568,1.6568,1.6563,1.6565,136300000.0
2005-05-13 03:36:00,1.6566,1.6566,1.6561,1.6564,136300000.0
2005-05-13 03:37:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2005-05-13 03:38:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-05-13 03:39:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2005-05-13 03:40:00,1.6565,1.6566,1.6562,1.6563,136300000.0
2005-05-13 03:41:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-05-13 03:42:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2005-05-13 03:43:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2005-05-13 03:44:00,1.6564,1.6566,1.6562,1.6563,136300000.0
2005-05-13 03:45:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2005-05-13 03:46:00,1.6561,1.6564,1.6561,1.6564,136300000.0
2005-05-13 03:47:00,1.6563,1.6564,1.6556,1.6556,136300000.0
2005-05-13 03:48:00,1.6557,1.656,1.6557,1.656,136300000.0
2005-05-13 03:49:00,1.6559,1.6563,1.6558,1.6559,136300000.0
2005-05-13 03:50:00,1.656,1.6566,1.656,1.6564,136300000.0
2005-05-13 03:51:00,1.6565,1.6567,1.6564,1.6566,136300000.0
2005-05-13 03:52:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2005-05-13 03:53:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2005-05-13 03:54:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2005-05-13 03:55:00,1.6567,1.6575,1.6566,1.6574,136300000.0
2005-05-13 03:56:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2005-05-13 03:57:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2005-05-13 03:58:00,1.6565,1.6569,1.6565,1.6569,136300000.0
2005-05-13 03:59:00,1.6567,1.6568,1.6563,1.6566,136300000.0
2005-05-13 04:00:00,1.6565,1.6569,1.6565,1.6567,136300000.0
2005-05-13 04:01:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2005-05-13 04:02:00,1.6564,1.6565,1.6561,1.6563,136300000.0
2005-05-13 04:03:00,1.6564,1.6565,1.6562,1.6564,136300000.0
2005-05-13 04:04:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2005-05-13 04:05:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-05-13 04:06:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2005-05-13 04:07:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2005-05-13 04:08:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2005-05-13 04:09:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2005-05-13 04:10:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2005-05-13 04:11:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2005-05-13 04:12:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2005-05-13 04:13:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2005-05-13 04:14:00,1.6568,1.657,1.6566,1.6568,136300000.0
2005-05-13 04:15:00,1.6567,1.6574,1.6567,1.6574,136300000.0
2005-05-13 04:16:00,1.6572,1.6574,1.657,1.657,136300000.0
2005-05-13 04:17:00,1.6568,1.657,1.6568,1.657,136300000.0
2005-05-13 04:18:00,1.6568,1.6569,1.6566,1.6568,136300000.0
2005-05-13 04:19:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2005-05-13 04:20:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2005-05-13 04:21:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2005-05-13 04:23:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2005-05-13 04:24:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2005-05-13 04:25:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2005-05-13 04:27:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2005-05-13 04:28:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2005-05-13 04:29:00,1.6564,1.6566,1.6562,1.6564,136300000.0
2005-05-13 04:31:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2005-05-13 04:32:00,1.6564,1.6564,1.6561,1.6561,136300000.0
2005-05-13 04:33:00,1.656,1.6562,1.656,1.6562,136300000.0
2005-05-13 04:34:00,1.6563,1.6563,1.6558,1.6563,136300000.0
2005-05-13 04:35:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2005-05-13 04:36:00,1.6562,1.6563,1.6559,1.656,136300000.0
2005-05-13 04:37:00,1.6561,1.6567,1.6561,1.6563,136300000.0
2005-05-13 04:38:00,1.6562,1.6565,1.6561,1.6565,136300000.0
2005-05-13 04:39:00,1.6564,1.6565,1.6562,1.6563,136300000.0
2005-05-13 04:40:00,1.6564,1.6564,1.6561,1.6561,136300000.0
2005-05-13 04:41:00,1.6562,1.6562,1.6558,1.6558,136300000.0
2005-05-13 04:42:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2005-05-13 04:43:00,1.656,1.656,1.6557,1.6559,136300000.0
2005-05-13 04:44:00,1.6558,1.6562,1.6558,1.6561,136300000.0
2005-05-13 04:45:00,1.6559,1.6566,1.6559,1.6566,136300000.0
2005-05-13 04:46:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2005-05-13 04:47:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2005-05-13 04:48:00,1.6568,1.6568,1.6565,1.6568,136300000.0
2005-05-13 04:49:00,1.6567,1.6569,1.6566,1.6569,136300000.0
2005-05-13 04:50:00,1.6568,1.6569,1.6566,1.6568,136300000.0
2005-05-13 04:51:00,1.6566,1.6569,1.6565,1.6565,136300000.0
2005-05-13 04:52:00,1.6561,1.6565,1.6561,1.6561,136300000.0
2005-05-13 04:53:00,1.6565,1.6565,1.6561,1.6563,136300000.0
2005-05-13 04:54:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2005-05-13 04:55:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-05-13 04:56:00,1.6563,1.6566,1.6561,1.6565,136300000.0
2005-05-13 04:57:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2005-05-13 04:58:00,1.6562,1.6565,1.6562,1.6564,136300000.0
2005-05-13 04:59:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2005-05-13 05:00:00,1.6563,1.6563,1.6559,1.656,136300000.0
2005-05-13 05:01:00,1.6559,1.656,1.6558,1.6558,136300000.0
2005-05-13 05:02:00,1.6557,1.6558,1.6555,1.6556,136300000.0
2005-05-13 05:03:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2005-05-13 05:04:00,1.6555,1.6557,1.655,1.6551,136300000.0
2005-05-13 05:05:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-13 05:06:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-05-13 05:07:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2005-05-13 05:08:00,1.655,1.6553,1.655,1.6553,136300000.0
2005-05-13 05:09:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-13 05:10:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-05-13 05:11:00,1.655,1.655,1.6546,1.6546,136300000.0
2005-05-13 05:12:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-05-13 05:13:00,1.6549,1.655,1.6547,1.6547,136300000.0
2005-05-13 05:14:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-13 05:15:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-05-13 05:16:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2005-05-13 05:17:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-13 05:18:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-13 05:19:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-13 05:20:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-13 05:21:00,1.6551,1.6553,1.655,1.6551,136300000.0
2005-05-13 05:22:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-05-13 05:23:00,1.6549,1.655,1.6548,1.6549,136300000.0
2005-05-13 05:24:00,1.6548,1.6553,1.6548,1.655,136300000.0
2005-05-13 05:25:00,1.6553,1.6556,1.655,1.6556,136300000.0
2005-05-13 05:26:00,1.6555,1.656,1.6548,1.6558,136300000.0
2005-05-13 05:27:00,1.6559,1.6563,1.6557,1.6558,136300000.0
2005-05-13 05:28:00,1.6561,1.6561,1.6557,1.656,136300000.0
2005-05-13 05:29:00,1.6559,1.6562,1.6557,1.6559,136300000.0
2005-05-13 05:30:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-05-13 05:31:00,1.6559,1.6561,1.6558,1.656,136300000.0
2005-05-13 05:32:00,1.6561,1.6565,1.6561,1.6561,136300000.0
2005-05-13 05:33:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-13 05:34:00,1.6558,1.6558,1.6555,1.6556,136300000.0
2005-05-13 05:35:00,1.6557,1.6559,1.6553,1.6556,136300000.0
2005-05-13 05:36:00,1.6554,1.6558,1.6551,1.6556,136300000.0
2005-05-13 05:37:00,1.6557,1.6559,1.6556,1.6558,136300000.0
2005-05-13 05:38:00,1.656,1.656,1.6556,1.656,136300000.0
2005-05-13 05:39:00,1.6559,1.656,1.6557,1.6557,136300000.0
2005-05-13 05:40:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2005-05-13 05:41:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2005-05-13 05:42:00,1.6557,1.6557,1.6553,1.6553,136300000.0
2005-05-13 05:43:00,1.6549,1.6551,1.6549,1.655,136300000.0
2005-05-13 05:44:00,1.6551,1.6551,1.6547,1.6548,136300000.0
2005-05-13 05:45:00,1.6549,1.6549,1.6545,1.6546,136300000.0
2005-05-13 05:46:00,1.6548,1.655,1.6544,1.655,136300000.0
2005-05-13 05:47:00,1.6551,1.6555,1.655,1.6554,136300000.0
2005-05-13 05:48:00,1.6553,1.6553,1.655,1.6551,136300000.0
2005-05-13 05:49:00,1.6553,1.6554,1.655,1.6551,136300000.0
2005-05-13 05:50:00,1.655,1.6554,1.655,1.6554,136300000.0
2005-05-13 05:51:00,1.6551,1.6554,1.655,1.655,136300000.0
2005-05-13 05:52:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2005-05-13 05:53:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2005-05-13 05:54:00,1.6546,1.6546,1.6543,1.6545,136300000.0
2005-05-13 05:55:00,1.6546,1.6547,1.6544,1.6544,136300000.0
2005-05-13 05:56:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-13 05:57:00,1.6543,1.6546,1.6543,1.6546,136300000.0
2005-05-13 05:58:00,1.6545,1.655,1.6545,1.655,136300000.0
2005-05-13 05:59:00,1.6548,1.6548,1.6546,1.6547,136300000.0
2005-05-13 06:00:00,1.6546,1.6547,1.6544,1.6545,136300000.0
2005-05-13 06:01:00,1.6546,1.6546,1.6544,1.6545,136300000.0
2005-05-13 06:02:00,1.6544,1.6545,1.6541,1.6541,136300000.0
2005-05-13 06:03:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2005-05-13 06:04:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2005-05-13 06:05:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2005-05-13 06:06:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2005-05-13 06:07:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2005-05-13 06:09:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2005-05-13 06:10:00,1.6546,1.6546,1.6544,1.6545,136300000.0
2005-05-13 06:12:00,1.6544,1.6546,1.6543,1.6544,136300000.0
2005-05-13 06:13:00,1.6546,1.6547,1.6543,1.6546,136300000.0
2005-05-13 06:14:00,1.6544,1.6548,1.6541,1.6543,136300000.0
2005-05-13 06:15:00,1.6542,1.6544,1.6542,1.6542,136300000.0
2005-05-13 06:16:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-05-13 06:17:00,1.654,1.6542,1.6538,1.6541,136300000.0
2005-05-13 06:18:00,1.654,1.6545,1.6539,1.6545,136300000.0
2005-05-13 06:19:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2005-05-13 06:20:00,1.6544,1.6547,1.6544,1.6547,136300000.0
2005-05-13 06:21:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-05-13 06:22:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2005-05-13 06:23:00,1.6544,1.6547,1.6543,1.6545,136300000.0
2005-05-13 06:24:00,1.6544,1.6546,1.6543,1.6545,136300000.0
2005-05-13 06:25:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-05-13 06:26:00,1.6545,1.6546,1.6543,1.6546,136300000.0
2005-05-13 06:27:00,1.6547,1.655,1.6547,1.6548,136300000.0
2005-05-13 06:28:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-05-13 06:29:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-13 06:30:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-05-13 06:31:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-05-13 06:32:00,1.6556,1.6557,1.6554,1.6557,136300000.0
2005-05-13 06:33:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2005-05-13 06:34:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-05-13 06:35:00,1.6559,1.6562,1.6558,1.6562,136300000.0
2005-05-13 06:36:00,1.6561,1.6561,1.6559,1.656,136300000.0
2005-05-13 06:37:00,1.6561,1.6562,1.656,1.6562,136300000.0
2005-05-13 06:38:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2005-05-13 06:39:00,1.6561,1.6562,1.6559,1.6562,136300000.0
2005-05-13 06:40:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2005-05-13 06:42:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2005-05-13 06:43:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2005-05-13 06:44:00,1.6563,1.6563,1.656,1.656,136300000.0
2005-05-13 06:45:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2005-05-13 06:46:00,1.6564,1.6567,1.6562,1.6566,136300000.0
2005-05-13 06:47:00,1.6565,1.657,1.6565,1.657,136300000.0
2005-05-13 06:48:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2005-05-13 06:49:00,1.6569,1.6569,1.6565,1.6565,136300000.0
2005-05-13 06:50:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2005-05-13 06:51:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2005-05-13 06:52:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2005-05-13 06:53:00,1.6563,1.6564,1.6561,1.6564,136300000.0
2005-05-13 06:54:00,1.6563,1.6565,1.6561,1.6565,136300000.0
2005-05-13 06:55:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2005-05-13 06:56:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2005-05-13 06:57:00,1.6564,1.6567,1.6563,1.6567,136300000.0
2005-05-13 06:58:00,1.6566,1.6567,1.6564,1.6564,136300000.0
2005-05-13 06:59:00,1.6566,1.6566,1.6562,1.6563,136300000.0
2005-05-13 07:00:00,1.6564,1.6566,1.6558,1.6558,136300000.0
2005-05-13 07:01:00,1.6559,1.6559,1.6557,1.6558,136300000.0
2005-05-13 07:02:00,1.6556,1.6559,1.6554,1.6559,136300000.0
2005-05-13 07:03:00,1.656,1.6565,1.656,1.6561,136300000.0
2005-05-13 07:04:00,1.6559,1.6561,1.6558,1.6558,136300000.0
2005-05-13 07:05:00,1.6559,1.656,1.6557,1.6559,136300000.0
2005-05-13 07:06:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2005-05-13 07:07:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-05-13 07:08:00,1.6558,1.6562,1.6558,1.6561,136300000.0
2005-05-13 07:09:00,1.6562,1.6562,1.6559,1.6562,136300000.0
2005-05-13 07:10:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2005-05-13 07:11:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2005-05-13 07:12:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2005-05-13 07:13:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-05-13 07:14:00,1.6566,1.6566,1.6564,1.6565,136300000.0
2005-05-13 07:15:00,1.6566,1.6568,1.6565,1.6566,136300000.0
2005-05-13 07:16:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2005-05-13 07:17:00,1.6568,1.657,1.6568,1.6569,136300000.0
2005-05-13 07:18:00,1.6571,1.6572,1.6568,1.6569,136300000.0
2005-05-13 07:19:00,1.657,1.6571,1.6568,1.6568,136300000.0
2005-05-13 07:20:00,1.657,1.6571,1.6568,1.657,136300000.0
2005-05-13 07:21:00,1.6569,1.6575,1.6569,1.6572,136300000.0
2005-05-13 07:22:00,1.6574,1.6574,1.6569,1.657,136300000.0
2005-05-13 07:23:00,1.6569,1.6576,1.6569,1.6576,136300000.0
2005-05-13 07:24:00,1.6575,1.6582,1.6574,1.6579,136300000.0
2005-05-13 07:25:00,1.658,1.6581,1.6575,1.6575,136300000.0
2005-05-13 07:26:00,1.6572,1.6577,1.657,1.6574,136300000.0
2005-05-13 07:27:00,1.6572,1.6577,1.6572,1.6572,136300000.0
2005-05-13 07:28:00,1.6574,1.6576,1.657,1.6574,136300000.0
2005-05-13 07:29:00,1.6572,1.6574,1.657,1.6571,136300000.0
2005-05-13 07:30:00,1.657,1.657,1.6567,1.6569,136300000.0
2005-05-13 07:31:00,1.657,1.6572,1.6567,1.6572,136300000.0
2005-05-13 07:32:00,1.6569,1.6572,1.6569,1.6569,136300000.0
2005-05-13 07:33:00,1.657,1.6572,1.6567,1.6571,136300000.0
2005-05-13 07:34:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-13 07:35:00,1.657,1.6572,1.6569,1.6571,136300000.0
2005-05-13 07:36:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-05-13 07:37:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-05-13 07:38:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2005-05-13 07:40:00,1.657,1.6571,1.657,1.6571,136300000.0
2005-05-13 07:41:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-05-13 07:42:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-05-13 07:43:00,1.6567,1.6572,1.6567,1.6569,136300000.0
2005-05-13 07:44:00,1.6567,1.657,1.6567,1.6569,136300000.0
2005-05-13 07:45:00,1.657,1.657,1.6567,1.6567,136300000.0
2005-05-13 07:46:00,1.6566,1.6569,1.6566,1.6567,136300000.0
2005-05-13 07:48:00,1.6568,1.6568,1.6562,1.6565,136300000.0
2005-05-13 07:49:00,1.6564,1.6569,1.6564,1.6564,136300000.0
2005-05-13 07:50:00,1.6567,1.6569,1.6565,1.6569,136300000.0
2005-05-13 07:51:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2005-05-13 07:52:00,1.6564,1.6569,1.6563,1.6567,136300000.0
2005-05-13 07:53:00,1.6565,1.6566,1.6561,1.6562,136300000.0
2005-05-13 07:54:00,1.6561,1.6565,1.6561,1.6564,136300000.0
2005-05-13 07:55:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-05-13 07:56:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2005-05-13 07:57:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2005-05-13 07:58:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2005-05-13 07:59:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-05-13 08:00:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2005-05-13 08:01:00,1.6566,1.6572,1.6564,1.6571,136300000.0
2005-05-13 08:02:00,1.657,1.6572,1.6569,1.6572,136300000.0
2005-05-13 08:03:00,1.657,1.6572,1.657,1.6571,136300000.0
2005-05-13 08:04:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-13 08:05:00,1.6572,1.6574,1.6572,1.6573,136300000.0
2005-05-13 08:06:00,1.6572,1.6575,1.6572,1.6572,136300000.0
2005-05-13 08:07:00,1.6573,1.6576,1.6571,1.6571,136300000.0
2005-05-13 08:08:00,1.6572,1.6575,1.6571,1.6575,136300000.0
2005-05-13 08:09:00,1.6571,1.6574,1.657,1.657,136300000.0
2005-05-13 08:10:00,1.6571,1.6575,1.6569,1.6574,136300000.0
2005-05-13 08:11:00,1.657,1.6572,1.6568,1.657,136300000.0
2005-05-13 08:12:00,1.6569,1.6569,1.6566,1.6568,136300000.0
2005-05-13 08:13:00,1.6567,1.6572,1.6567,1.6569,136300000.0
2005-05-13 08:14:00,1.657,1.6574,1.657,1.6574,136300000.0
2005-05-13 08:15:00,1.6575,1.6586,1.657,1.6586,136300000.0
2005-05-13 08:16:00,1.6585,1.6591,1.6584,1.6585,136300000.0
2005-05-13 08:17:00,1.6583,1.6585,1.6578,1.6579,136300000.0
2005-05-13 08:18:00,1.658,1.658,1.6573,1.6573,136300000.0
2005-05-13 08:19:00,1.6572,1.6575,1.6569,1.6575,136300000.0
2005-05-13 08:20:00,1.6574,1.6575,1.6571,1.6574,136300000.0
2005-05-13 08:21:00,1.6573,1.6574,1.6571,1.6571,136300000.0
2005-05-13 08:22:00,1.6569,1.6573,1.6569,1.6571,136300000.0
2005-05-13 08:23:00,1.6569,1.657,1.6567,1.6568,136300000.0
2005-05-13 08:24:00,1.6567,1.6571,1.6567,1.6569,136300000.0
2005-05-13 08:25:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2005-05-13 08:26:00,1.6568,1.657,1.6567,1.6567,136300000.0
2005-05-13 08:27:00,1.6566,1.657,1.6558,1.6561,136300000.0
2005-05-13 08:28:00,1.656,1.6561,1.6553,1.6559,136300000.0
2005-05-13 08:29:00,1.656,1.6561,1.6558,1.656,136300000.0
2005-05-13 08:30:00,1.6561,1.6566,1.6561,1.6564,136300000.0
2005-05-13 08:31:00,1.6565,1.657,1.6564,1.6567,136300000.0
2005-05-13 08:32:00,1.6569,1.657,1.6568,1.6568,136300000.0
2005-05-13 08:33:00,1.6569,1.657,1.6563,1.6564,136300000.0
2005-05-13 08:34:00,1.6562,1.6564,1.6546,1.6562,136300000.0
2005-05-13 08:35:00,1.6561,1.6567,1.656,1.6562,136300000.0
2005-05-13 08:36:00,1.6563,1.6567,1.6562,1.6564,136300000.0
2005-05-13 08:37:00,1.6563,1.6566,1.6562,1.6564,136300000.0
2005-05-13 08:38:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2005-05-13 08:39:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2005-05-13 08:40:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2005-05-13 08:41:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2005-05-13 08:42:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2005-05-13 08:43:00,1.6564,1.6568,1.6564,1.6564,136300000.0
2005-05-13 08:44:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2005-05-13 08:45:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2005-05-13 08:46:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2005-05-13 08:47:00,1.6559,1.6566,1.6559,1.6563,136300000.0
2005-05-13 08:48:00,1.6561,1.6562,1.656,1.656,136300000.0
2005-05-13 08:49:00,1.6561,1.6563,1.6559,1.656,136300000.0
2005-05-13 08:50:00,1.6561,1.6562,1.6558,1.6558,136300000.0
2005-05-13 08:51:00,1.6559,1.6563,1.6558,1.6562,136300000.0
2005-05-13 08:52:00,1.6561,1.6562,1.6557,1.6559,136300000.0
2005-05-13 08:53:00,1.6558,1.6562,1.6558,1.6561,136300000.0
2005-05-13 08:54:00,1.6563,1.6563,1.6549,1.6561,136300000.0
2005-05-13 08:55:00,1.656,1.656,1.6551,1.6555,136300000.0
2005-05-13 08:56:00,1.6553,1.6558,1.6553,1.6553,136300000.0
2005-05-13 08:57:00,1.6552,1.6554,1.6551,1.6552,136300000.0
2005-05-13 08:58:00,1.6551,1.6556,1.6548,1.6553,136300000.0
2005-05-13 08:59:00,1.6554,1.6557,1.6553,1.6557,136300000.0
2005-05-13 09:00:00,1.6556,1.6558,1.6553,1.6553,136300000.0
2005-05-13 09:01:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2005-05-13 09:02:00,1.6555,1.6555,1.6549,1.6551,136300000.0
2005-05-13 09:03:00,1.6552,1.6556,1.6552,1.6554,136300000.0
2005-05-13 09:04:00,1.6555,1.6555,1.6551,1.6555,136300000.0
2005-05-13 09:05:00,1.6554,1.6557,1.6552,1.6555,136300000.0
2005-05-13 09:06:00,1.6554,1.6554,1.6551,1.6552,136300000.0
2005-05-13 09:07:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2005-05-13 09:08:00,1.655,1.6553,1.655,1.6553,136300000.0
2005-05-13 09:09:00,1.6554,1.6554,1.6551,1.6553,136300000.0
2005-05-13 09:10:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-05-13 09:11:00,1.6549,1.655,1.6545,1.6549,136300000.0
2005-05-13 09:12:00,1.655,1.6554,1.655,1.6553,136300000.0
2005-05-13 09:13:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-05-13 09:14:00,1.6553,1.6556,1.6551,1.6554,136300000.0
2005-05-13 09:15:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2005-05-13 09:16:00,1.6554,1.6558,1.6554,1.6556,136300000.0
2005-05-13 09:17:00,1.6554,1.6556,1.6553,1.6553,136300000.0
2005-05-13 09:18:00,1.6554,1.6556,1.6553,1.6555,136300000.0
2005-05-13 09:19:00,1.6553,1.6556,1.6553,1.6554,136300000.0
2005-05-13 09:20:00,1.6553,1.6556,1.6552,1.6555,136300000.0
2005-05-13 09:21:00,1.6554,1.6554,1.6543,1.6543,136300000.0
2005-05-13 09:22:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2005-05-13 09:23:00,1.6545,1.6548,1.6544,1.6548,136300000.0
2005-05-13 09:24:00,1.6547,1.6551,1.6546,1.6547,136300000.0
2005-05-13 09:25:00,1.6548,1.6551,1.6548,1.6548,136300000.0
2005-05-13 09:26:00,1.6546,1.6549,1.6545,1.6546,136300000.0
2005-05-13 09:27:00,1.6547,1.6551,1.6546,1.6551,136300000.0
2005-05-13 09:28:00,1.655,1.6551,1.6547,1.655,136300000.0
2005-05-13 09:29:00,1.6548,1.6553,1.6546,1.6546,136300000.0
2005-05-13 09:30:00,1.6547,1.6552,1.6547,1.6549,136300000.0
2005-05-13 09:31:00,1.6547,1.655,1.6547,1.6549,136300000.0
2005-05-13 09:32:00,1.6547,1.6551,1.6547,1.655,136300000.0
2005-05-13 09:33:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2005-05-13 09:34:00,1.6554,1.6554,1.6551,1.6552,136300000.0
2005-05-13 09:35:00,1.6551,1.6552,1.655,1.6551,136300000.0
2005-05-13 09:36:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-13 09:37:00,1.6552,1.6552,1.6546,1.6547,136300000.0
2005-05-13 09:38:00,1.6548,1.655,1.6547,1.6547,136300000.0
2005-05-13 09:39:00,1.6545,1.6548,1.6544,1.6548,136300000.0
2005-05-13 09:40:00,1.6549,1.6549,1.6545,1.6548,136300000.0
2005-05-13 09:41:00,1.6549,1.6551,1.6548,1.6551,136300000.0
2005-05-13 09:42:00,1.655,1.6552,1.6548,1.6551,136300000.0
2005-05-13 09:43:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2005-05-13 09:44:00,1.6552,1.6552,1.655,1.655,136300000.0
2005-05-13 09:45:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2005-05-13 09:46:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2005-05-13 09:47:00,1.6548,1.6552,1.6546,1.6549,136300000.0
2005-05-13 09:48:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2005-05-13 09:50:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2005-05-13 09:51:00,1.6549,1.6549,1.6546,1.6548,136300000.0
2005-05-13 09:52:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-05-13 09:53:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-13 09:56:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-13 09:57:00,1.655,1.655,1.6547,1.6547,136300000.0
2005-05-13 09:58:00,1.6548,1.655,1.6547,1.655,136300000.0
2005-05-13 09:59:00,1.6551,1.6552,1.655,1.6552,136300000.0
2005-05-13 10:00:00,1.6551,1.6551,1.6548,1.655,136300000.0
2005-05-13 10:01:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-13 10:02:00,1.6549,1.6552,1.6548,1.6551,136300000.0
2005-05-13 10:03:00,1.6554,1.6554,1.655,1.6552,136300000.0
2005-05-13 10:04:00,1.6551,1.6553,1.6551,1.6552,136300000.0
2005-05-13 10:05:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-05-13 10:06:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-13 10:07:00,1.6549,1.6552,1.6549,1.6551,136300000.0
2005-05-13 10:08:00,1.655,1.655,1.6546,1.6547,136300000.0
2005-05-13 10:09:00,1.6546,1.655,1.6546,1.6549,136300000.0
2005-05-13 10:10:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2005-05-13 10:11:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-05-13 10:12:00,1.6547,1.6551,1.6547,1.655,136300000.0
2005-05-13 10:13:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-13 10:14:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-05-13 10:15:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2005-05-13 10:16:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2005-05-13 10:17:00,1.6548,1.6551,1.6548,1.655,136300000.0
2005-05-13 10:18:00,1.6549,1.6549,1.6546,1.6549,136300000.0
2005-05-13 10:19:00,1.6548,1.6552,1.6548,1.6549,136300000.0
2005-05-13 10:20:00,1.655,1.6552,1.655,1.6551,136300000.0
2005-05-13 10:21:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-13 10:22:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2005-05-13 10:23:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-13 10:24:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-05-13 10:25:00,1.6549,1.6551,1.6549,1.655,136300000.0
2005-05-13 10:26:00,1.6549,1.6549,1.6545,1.6546,136300000.0
2005-05-13 10:27:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2005-05-13 10:28:00,1.6552,1.6553,1.6549,1.6549,136300000.0
2005-05-13 10:29:00,1.655,1.655,1.6548,1.6549,136300000.0
2005-05-13 10:30:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2005-05-13 10:31:00,1.6552,1.6552,1.6548,1.6549,136300000.0
2005-05-13 10:32:00,1.6551,1.6552,1.6549,1.6551,136300000.0
2005-05-13 10:33:00,1.655,1.6551,1.6549,1.6549,136300000.0
2005-05-13 10:34:00,1.655,1.6552,1.6548,1.6552,136300000.0
2005-05-13 10:35:00,1.6551,1.6552,1.655,1.655,136300000.0
2005-05-13 10:36:00,1.6548,1.6552,1.6548,1.6552,136300000.0
2005-05-13 10:37:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-13 10:38:00,1.6553,1.6558,1.6553,1.6557,136300000.0
2005-05-13 10:39:00,1.6558,1.656,1.6556,1.6558,136300000.0
2005-05-13 10:40:00,1.6559,1.656,1.6554,1.6555,136300000.0
2005-05-13 10:41:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2005-05-13 10:42:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2005-05-13 10:43:00,1.6552,1.6552,1.6548,1.6549,136300000.0
2005-05-13 10:44:00,1.6548,1.655,1.6543,1.6546,136300000.0
2005-05-13 10:45:00,1.6544,1.655,1.654,1.655,136300000.0
2005-05-13 10:46:00,1.6551,1.6554,1.654,1.6552,136300000.0
2005-05-13 10:47:00,1.6551,1.6554,1.6549,1.6552,136300000.0
2005-05-13 10:48:00,1.6551,1.6552,1.6547,1.655,136300000.0
2005-05-13 10:49:00,1.6547,1.6549,1.6545,1.6546,136300000.0
2005-05-13 10:50:00,1.6544,1.6547,1.6544,1.6547,136300000.0
2005-05-13 10:51:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2005-05-13 10:52:00,1.6546,1.6546,1.6542,1.6543,136300000.0
2005-05-13 10:53:00,1.6544,1.6547,1.6541,1.6547,136300000.0
2005-05-13 10:54:00,1.6546,1.6547,1.6544,1.6544,136300000.0
2005-05-13 10:55:00,1.6543,1.6547,1.6542,1.6545,136300000.0
2005-05-13 10:56:00,1.6543,1.6547,1.654,1.6544,136300000.0
2005-05-13 10:57:00,1.6545,1.6547,1.654,1.6546,136300000.0
2005-05-13 10:58:00,1.6545,1.6552,1.6545,1.6549,136300000.0
2005-05-13 10:59:00,1.655,1.6553,1.6545,1.655,136300000.0
2005-05-13 11:00:00,1.6551,1.6556,1.655,1.6555,136300000.0
2005-05-13 11:01:00,1.6556,1.6558,1.6555,1.6555,136300000.0
2005-05-13 11:02:00,1.6554,1.6558,1.6554,1.6557,136300000.0
2005-05-13 11:03:00,1.6558,1.6559,1.6555,1.6555,136300000.0
2005-05-13 11:04:00,1.6556,1.6556,1.6551,1.6551,136300000.0
2005-05-13 11:05:00,1.655,1.6553,1.6549,1.655,136300000.0
2005-05-13 11:06:00,1.6547,1.6547,1.654,1.654,136300000.0
2005-05-13 11:07:00,1.6541,1.6544,1.6541,1.6542,136300000.0
2005-05-13 11:08:00,1.6543,1.6544,1.654,1.6544,136300000.0
2005-05-13 11:09:00,1.6545,1.6547,1.654,1.6541,136300000.0
2005-05-13 11:10:00,1.6542,1.6542,1.6538,1.654,136300000.0
2005-05-13 11:11:00,1.6541,1.6541,1.6539,1.654,136300000.0
2005-05-13 11:12:00,1.6539,1.6544,1.6538,1.6542,136300000.0
2005-05-13 11:13:00,1.654,1.6543,1.653,1.6535,136300000.0
2005-05-13 11:14:00,1.6536,1.6536,1.6531,1.6533,136300000.0
2005-05-13 11:15:00,1.653,1.6534,1.6529,1.6529,136300000.0
2005-05-13 11:16:00,1.653,1.6536,1.6529,1.6532,136300000.0
2005-05-13 11:17:00,1.6531,1.6534,1.653,1.6532,136300000.0
2005-05-13 11:18:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2005-05-13 11:19:00,1.653,1.6535,1.653,1.6531,136300000.0
2005-05-13 11:20:00,1.6535,1.6535,1.6533,1.6535,136300000.0
2005-05-13 11:21:00,1.6533,1.6537,1.6532,1.6535,136300000.0
2005-05-13 11:22:00,1.6534,1.6539,1.6533,1.6539,136300000.0
2005-05-13 11:23:00,1.6538,1.6539,1.6534,1.6536,136300000.0
2005-05-13 11:24:00,1.6537,1.6538,1.6536,1.6536,136300000.0
2005-05-13 11:25:00,1.6537,1.6538,1.6527,1.6534,136300000.0
2005-05-13 11:26:00,1.6535,1.6535,1.653,1.6532,136300000.0
2005-05-13 11:27:00,1.653,1.6535,1.6529,1.6535,136300000.0
2005-05-13 11:28:00,1.6536,1.6537,1.6533,1.6535,136300000.0
2005-05-13 11:29:00,1.6533,1.6535,1.6531,1.6535,136300000.0
2005-05-13 11:30:00,1.6536,1.6536,1.6531,1.6532,136300000.0
2005-05-13 11:31:00,1.6531,1.6535,1.653,1.6533,136300000.0
2005-05-13 11:32:00,1.6532,1.6533,1.6528,1.6532,136300000.0
2005-05-13 11:33:00,1.6531,1.6534,1.653,1.6533,136300000.0
2005-05-13 11:34:00,1.6532,1.6532,1.6528,1.653,136300000.0
2005-05-13 11:35:00,1.6531,1.6532,1.6521,1.6526,136300000.0
2005-05-13 11:36:00,1.6527,1.6528,1.6525,1.6526,136300000.0
2005-05-13 11:37:00,1.6527,1.6527,1.6519,1.6523,136300000.0
2005-05-13 11:38:00,1.6522,1.6532,1.6522,1.6524,136300000.0
2005-05-13 11:39:00,1.6523,1.6534,1.6523,1.6532,136300000.0
2005-05-13 11:40:00,1.6533,1.6533,1.6528,1.6531,136300000.0
2005-05-13 11:41:00,1.6532,1.6536,1.6532,1.6535,136300000.0
2005-05-13 11:42:00,1.6533,1.6541,1.6533,1.6538,136300000.0
2005-05-13 11:43:00,1.6537,1.6538,1.6533,1.6538,136300000.0
2005-05-13 11:44:00,1.6537,1.6538,1.6533,1.6533,136300000.0
2005-05-13 11:45:00,1.6532,1.6536,1.653,1.653,136300000.0
2005-05-13 11:46:00,1.6531,1.6536,1.6529,1.653,136300000.0
2005-05-13 11:47:00,1.6532,1.6537,1.6532,1.6533,136300000.0
2005-05-13 11:48:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2005-05-13 11:49:00,1.653,1.6537,1.653,1.6537,136300000.0
2005-05-13 11:50:00,1.6539,1.6551,1.6539,1.6549,136300000.0
2005-05-13 11:51:00,1.6552,1.6553,1.6548,1.655,136300000.0
2005-05-13 11:52:00,1.6551,1.6553,1.6546,1.655,136300000.0
2005-05-13 11:53:00,1.6548,1.6549,1.6543,1.6544,136300000.0
2005-05-13 11:54:00,1.6543,1.6547,1.654,1.6546,136300000.0
2005-05-13 11:55:00,1.6547,1.6548,1.6545,1.6546,136300000.0
2005-05-13 11:56:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-05-13 11:57:00,1.6547,1.6548,1.6544,1.6546,136300000.0
2005-05-13 11:58:00,1.6548,1.6551,1.6547,1.655,136300000.0
2005-05-13 11:59:00,1.6552,1.6554,1.6545,1.6547,136300000.0
2005-05-13 12:00:00,1.6546,1.655,1.6544,1.6546,136300000.0
2005-05-13 12:01:00,1.6547,1.655,1.6543,1.6544,136300000.0
2005-05-13 12:02:00,1.6542,1.6542,1.6536,1.6536,136300000.0
2005-05-13 12:03:00,1.6538,1.6541,1.6535,1.6538,136300000.0
2005-05-13 12:04:00,1.6539,1.6544,1.6539,1.6542,136300000.0
2005-05-13 12:05:00,1.6541,1.6543,1.6538,1.6541,136300000.0
2005-05-13 12:06:00,1.6539,1.6544,1.6539,1.6543,136300000.0
2005-05-13 12:07:00,1.6542,1.6546,1.6542,1.6544,136300000.0
2005-05-13 12:08:00,1.6545,1.6547,1.6543,1.6547,136300000.0
2005-05-13 12:09:00,1.6545,1.6548,1.6541,1.6541,136300000.0
2005-05-13 12:10:00,1.6542,1.6545,1.654,1.6543,136300000.0
2005-05-13 12:11:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2005-05-13 12:12:00,1.6546,1.6547,1.6543,1.6543,136300000.0
2005-05-13 12:13:00,1.6544,1.6544,1.6539,1.654,136300000.0
2005-05-13 12:14:00,1.6539,1.6543,1.6539,1.654,136300000.0
2005-05-13 12:15:00,1.6539,1.6541,1.6537,1.6541,136300000.0
2005-05-13 12:16:00,1.6539,1.6545,1.6539,1.6545,136300000.0
2005-05-13 12:17:00,1.6544,1.6544,1.6541,1.6543,136300000.0
2005-05-13 12:18:00,1.6543,1.6552,1.6541,1.6551,136300000.0
2005-05-13 12:19:00,1.655,1.6551,1.6545,1.6547,136300000.0
2005-05-13 12:20:00,1.655,1.6551,1.6545,1.6547,136300000.0
2005-05-13 12:21:00,1.6546,1.655,1.6546,1.6548,136300000.0
2005-05-13 12:22:00,1.655,1.6554,1.6545,1.6546,136300000.0
2005-05-13 12:23:00,1.6548,1.655,1.6544,1.655,136300000.0
2005-05-13 12:24:00,1.6548,1.6548,1.6545,1.6546,136300000.0
2005-05-13 12:25:00,1.6545,1.6546,1.6542,1.6545,136300000.0
2005-05-13 12:26:00,1.6546,1.6547,1.6541,1.6545,136300000.0
2005-05-13 12:27:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2005-05-13 12:28:00,1.6546,1.6547,1.6543,1.6545,136300000.0
2005-05-13 12:29:00,1.6546,1.6546,1.654,1.6542,136300000.0
2005-05-13 12:30:00,1.6541,1.6542,1.6536,1.6539,136300000.0
2005-05-13 12:31:00,1.654,1.6542,1.6534,1.6539,136300000.0
2005-05-13 12:32:00,1.6538,1.654,1.6535,1.6538,136300000.0
2005-05-13 12:33:00,1.6539,1.6539,1.6532,1.6534,136300000.0
2005-05-13 12:34:00,1.6533,1.6541,1.6533,1.6538,136300000.0
2005-05-13 12:35:00,1.6537,1.654,1.6537,1.6539,136300000.0
2005-05-13 12:36:00,1.654,1.6542,1.6539,1.6539,136300000.0
2005-05-13 12:37:00,1.654,1.654,1.6539,1.654,136300000.0
2005-05-13 12:38:00,1.6539,1.6542,1.6538,1.6542,136300000.0
2005-05-13 12:39:00,1.6541,1.6541,1.6536,1.6536,136300000.0
2005-05-13 12:40:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2005-05-13 12:41:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2005-05-13 12:42:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2005-05-13 12:43:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-05-13 12:45:00,1.6533,1.6537,1.6531,1.6537,136300000.0
2005-05-13 12:46:00,1.6536,1.6537,1.6534,1.6535,136300000.0
2005-05-13 12:47:00,1.6534,1.6538,1.6533,1.6538,136300000.0
2005-05-13 12:48:00,1.6537,1.6537,1.6531,1.6535,136300000.0
2005-05-13 12:49:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2005-05-13 12:50:00,1.6535,1.6538,1.6534,1.6538,136300000.0
2005-05-13 12:51:00,1.6539,1.6542,1.6538,1.6541,136300000.0
2005-05-13 12:52:00,1.6539,1.6545,1.6539,1.6545,136300000.0
2005-05-13 12:53:00,1.6546,1.6547,1.6542,1.6546,136300000.0
2005-05-13 12:54:00,1.6547,1.6554,1.6547,1.6552,136300000.0
2005-05-13 12:55:00,1.655,1.6557,1.6549,1.6556,136300000.0
2005-05-13 12:56:00,1.6554,1.6556,1.6552,1.6556,136300000.0
2005-05-13 12:57:00,1.6557,1.6557,1.6552,1.6555,136300000.0
2005-05-13 12:58:00,1.6557,1.6558,1.655,1.6554,136300000.0
2005-05-13 12:59:00,1.6556,1.6557,1.6553,1.6556,136300000.0
2005-05-13 13:00:00,1.6553,1.6557,1.6552,1.6552,136300000.0
2005-05-13 13:01:00,1.6551,1.6557,1.6551,1.6551,136300000.0
2005-05-13 13:02:00,1.6552,1.6552,1.6547,1.655,136300000.0
2005-05-13 13:03:00,1.6552,1.6554,1.6551,1.6553,136300000.0
2005-05-13 13:04:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2005-05-13 13:05:00,1.6556,1.6557,1.6554,1.6555,136300000.0
2005-05-13 13:06:00,1.6558,1.6564,1.6552,1.6564,136300000.0
2005-05-13 13:07:00,1.6563,1.6565,1.6555,1.6558,136300000.0
2005-05-13 13:08:00,1.6555,1.6561,1.6552,1.6557,136300000.0
2005-05-13 13:09:00,1.656,1.6566,1.6556,1.6559,136300000.0
2005-05-13 13:10:00,1.6561,1.6562,1.6555,1.6555,136300000.0
2005-05-13 13:11:00,1.6557,1.6558,1.6555,1.6557,136300000.0
2005-05-13 13:12:00,1.6556,1.6567,1.6556,1.6567,136300000.0
2005-05-13 13:13:00,1.6566,1.6566,1.656,1.656,136300000.0
2005-05-13 13:14:00,1.6559,1.6564,1.6557,1.6564,136300000.0
2005-05-13 13:15:00,1.6565,1.6565,1.6559,1.6564,136300000.0
2005-05-13 13:16:00,1.6562,1.6565,1.6558,1.6558,136300000.0
2005-05-13 13:17:00,1.656,1.6563,1.6556,1.6558,136300000.0
2005-05-13 13:18:00,1.6556,1.6561,1.6554,1.6559,136300000.0
2005-05-13 13:19:00,1.656,1.6562,1.6556,1.6558,136300000.0
2005-05-13 13:20:00,1.6557,1.6561,1.6556,1.6558,136300000.0
2005-05-13 13:21:00,1.6557,1.6558,1.6555,1.6555,136300000.0
2005-05-13 13:22:00,1.6556,1.656,1.6556,1.6559,136300000.0
2005-05-13 13:23:00,1.6558,1.6565,1.6556,1.6561,136300000.0
2005-05-13 13:24:00,1.6556,1.656,1.6556,1.6559,136300000.0
2005-05-13 13:25:00,1.6558,1.6558,1.6554,1.6557,136300000.0
2005-05-13 13:26:00,1.6558,1.6558,1.6554,1.6556,136300000.0
2005-05-13 13:27:00,1.6555,1.6559,1.6553,1.6559,136300000.0
2005-05-13 13:28:00,1.6558,1.6559,1.6554,1.6558,136300000.0
2005-05-13 13:29:00,1.6557,1.6557,1.6548,1.6549,136300000.0
2005-05-13 13:30:00,1.6548,1.655,1.6547,1.6547,136300000.0
2005-05-13 13:31:00,1.6548,1.655,1.6548,1.6548,136300000.0
2005-05-13 13:32:00,1.6547,1.6551,1.6545,1.6546,136300000.0
2005-05-13 13:33:00,1.6545,1.6554,1.6543,1.6554,136300000.0
2005-05-13 13:34:00,1.6553,1.6553,1.6546,1.6547,136300000.0
2005-05-13 13:35:00,1.6546,1.655,1.6545,1.655,136300000.0
2005-05-13 13:36:00,1.6549,1.6562,1.6549,1.6559,136300000.0
2005-05-13 13:37:00,1.656,1.6563,1.6555,1.6555,136300000.0
2005-05-13 13:38:00,1.6559,1.656,1.6555,1.6556,136300000.0
2005-05-13 13:39:00,1.6555,1.6557,1.6554,1.6554,136300000.0
2005-05-13 13:40:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-05-13 13:41:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2005-05-13 13:42:00,1.6551,1.6554,1.6551,1.6551,136300000.0
2005-05-13 13:43:00,1.6552,1.6556,1.6552,1.6552,136300000.0
2005-05-13 13:44:00,1.6553,1.6557,1.6551,1.6556,136300000.0
2005-05-13 13:45:00,1.6557,1.6557,1.6554,1.6555,136300000.0
2005-05-13 13:46:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2005-05-13 13:47:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2005-05-13 13:48:00,1.6556,1.6559,1.6556,1.6556,136300000.0
2005-05-13 13:49:00,1.6558,1.656,1.6557,1.6558,136300000.0
2005-05-13 13:50:00,1.6559,1.656,1.6557,1.6558,136300000.0
2005-05-13 13:51:00,1.6557,1.6557,1.6552,1.6552,136300000.0
2005-05-13 13:52:00,1.6553,1.6557,1.6551,1.6555,136300000.0
2005-05-13 13:53:00,1.6554,1.6561,1.6554,1.6558,136300000.0
2005-05-13 13:54:00,1.6559,1.6562,1.6557,1.6561,136300000.0
2005-05-13 13:55:00,1.6559,1.6563,1.6559,1.6562,136300000.0
2005-05-13 13:56:00,1.6563,1.6564,1.6558,1.6558,136300000.0
2005-05-13 13:57:00,1.6559,1.6563,1.6559,1.6563,136300000.0
2005-05-13 13:58:00,1.6562,1.6562,1.6558,1.656,136300000.0
2005-05-13 13:59:00,1.6561,1.6561,1.656,1.6561,136300000.0
2005-05-13 14:00:00,1.6562,1.6566,1.6562,1.6563,136300000.0
2005-05-13 14:01:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2005-05-13 14:02:00,1.6565,1.6568,1.6562,1.6566,136300000.0
2005-05-13 14:03:00,1.6567,1.6569,1.6564,1.6568,136300000.0
2005-05-13 14:04:00,1.6566,1.6569,1.6565,1.6569,136300000.0
2005-05-13 14:05:00,1.6568,1.6569,1.6565,1.6566,136300000.0
2005-05-13 14:06:00,1.6565,1.6576,1.6565,1.6572,136300000.0
2005-05-13 14:07:00,1.6571,1.6575,1.6571,1.6573,136300000.0
2005-05-13 14:08:00,1.6574,1.6578,1.6568,1.6568,136300000.0
2005-05-13 14:09:00,1.6573,1.6575,1.6567,1.6568,136300000.0
2005-05-13 14:10:00,1.6569,1.6572,1.6569,1.6571,136300000.0
2005-05-13 14:11:00,1.6573,1.6573,1.6565,1.6566,136300000.0
2005-05-13 14:12:00,1.6565,1.6568,1.6564,1.6568,136300000.0
2005-05-13 14:13:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2005-05-13 14:14:00,1.657,1.6575,1.657,1.6573,136300000.0
2005-05-13 14:15:00,1.6574,1.658,1.6573,1.6577,136300000.0
2005-05-13 14:16:00,1.6579,1.6582,1.6578,1.6579,136300000.0
2005-05-13 14:17:00,1.658,1.6581,1.6577,1.6579,136300000.0
2005-05-13 14:18:00,1.658,1.6581,1.6577,1.6579,136300000.0
2005-05-13 14:19:00,1.658,1.6581,1.6576,1.658,136300000.0
2005-05-13 14:20:00,1.6579,1.6579,1.6575,1.6577,136300000.0
2005-05-13 14:21:00,1.6574,1.6581,1.6574,1.6579,136300000.0
2005-05-13 14:22:00,1.6578,1.6579,1.6575,1.6575,136300000.0
2005-05-13 14:23:00,1.6578,1.6579,1.6574,1.6575,136300000.0
2005-05-13 14:24:00,1.6576,1.6577,1.6567,1.6567,136300000.0
2005-05-13 14:25:00,1.6566,1.6569,1.6561,1.6561,136300000.0
2005-05-13 14:26:00,1.656,1.6562,1.6559,1.656,136300000.0
2005-05-13 14:27:00,1.6557,1.6562,1.6557,1.6561,136300000.0
2005-05-13 14:28:00,1.6562,1.6562,1.6557,1.6558,136300000.0
2005-05-13 14:29:00,1.6557,1.6562,1.6555,1.6558,136300000.0
2005-05-13 14:30:00,1.6556,1.6559,1.6551,1.6554,136300000.0
2005-05-13 14:31:00,1.6552,1.6554,1.6538,1.6541,136300000.0
2005-05-13 14:32:00,1.6542,1.6542,1.6538,1.6542,136300000.0
2005-05-13 14:33:00,1.6543,1.6544,1.6538,1.6543,136300000.0
2005-05-13 14:34:00,1.6544,1.6546,1.6537,1.6539,136300000.0
2005-05-13 14:35:00,1.6546,1.6549,1.6534,1.654,136300000.0
2005-05-13 14:36:00,1.6539,1.6539,1.6532,1.6536,136300000.0
2005-05-13 14:37:00,1.6537,1.6537,1.6533,1.6534,136300000.0
2005-05-13 14:38:00,1.6533,1.6537,1.6531,1.6534,136300000.0
2005-05-13 14:39:00,1.6538,1.6539,1.6528,1.6532,136300000.0
2005-05-13 14:40:00,1.6534,1.6536,1.6528,1.6532,136300000.0
2005-05-13 14:41:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2005-05-13 14:42:00,1.6536,1.6539,1.6532,1.6532,136300000.0
2005-05-13 14:43:00,1.6534,1.6536,1.6533,1.6536,136300000.0
2005-05-13 14:44:00,1.6533,1.6537,1.6531,1.6536,136300000.0
2005-05-13 14:45:00,1.6537,1.654,1.6535,1.6535,136300000.0
2005-05-13 14:46:00,1.6536,1.6536,1.6531,1.6535,136300000.0
2005-05-13 14:47:00,1.6534,1.6537,1.6533,1.6537,136300000.0
2005-05-13 14:48:00,1.6536,1.6539,1.6535,1.6539,136300000.0
2005-05-13 14:49:00,1.654,1.6545,1.654,1.6544,136300000.0
2005-05-13 14:50:00,1.6541,1.6545,1.654,1.6543,136300000.0
2005-05-13 14:51:00,1.6542,1.6545,1.6541,1.6544,136300000.0
2005-05-13 14:52:00,1.6545,1.6546,1.654,1.6541,136300000.0
2005-05-13 14:53:00,1.6542,1.6543,1.654,1.6542,136300000.0
2005-05-13 14:54:00,1.6541,1.6542,1.6539,1.654,136300000.0
2005-05-13 14:55:00,1.6541,1.6544,1.654,1.6543,136300000.0
2005-05-13 14:56:00,1.6544,1.6545,1.654,1.6544,136300000.0
2005-05-13 14:57:00,1.6541,1.6542,1.6538,1.6538,136300000.0
2005-05-13 14:58:00,1.6536,1.654,1.6535,1.654,136300000.0
2005-05-13 14:59:00,1.6539,1.6541,1.6538,1.654,136300000.0
2005-05-13 15:00:00,1.6541,1.6546,1.6541,1.6546,136300000.0
2005-05-13 15:01:00,1.6545,1.6546,1.6542,1.6543,136300000.0
2005-05-13 15:02:00,1.6544,1.6544,1.6541,1.6541,136300000.0
2005-05-13 15:03:00,1.654,1.6545,1.654,1.6545,136300000.0
2005-05-13 15:04:00,1.6544,1.6546,1.6542,1.6546,136300000.0
2005-05-13 15:05:00,1.6544,1.6548,1.6544,1.6547,136300000.0
2005-05-13 15:06:00,1.6546,1.6549,1.6543,1.6545,136300000.0
2005-05-13 15:07:00,1.6546,1.655,1.6545,1.6548,136300000.0
2005-05-13 15:08:00,1.6547,1.655,1.6545,1.6549,136300000.0
2005-05-13 15:09:00,1.6548,1.6551,1.6545,1.655,136300000.0
2005-05-13 15:10:00,1.6549,1.6553,1.6549,1.6551,136300000.0
2005-05-13 15:11:00,1.6549,1.6554,1.6549,1.655,136300000.0
2005-05-13 15:12:00,1.6551,1.6552,1.6546,1.6549,136300000.0
2005-05-13 15:13:00,1.6548,1.6551,1.6547,1.6551,136300000.0
2005-05-13 15:14:00,1.6549,1.6551,1.6548,1.655,136300000.0
2005-05-13 15:15:00,1.6549,1.6554,1.6546,1.6553,136300000.0
2005-05-13 15:16:00,1.6554,1.6554,1.6546,1.6549,136300000.0
2005-05-13 15:17:00,1.6547,1.6548,1.6537,1.654,136300000.0
2005-05-13 15:18:00,1.6543,1.6546,1.6539,1.6541,136300000.0
2005-05-13 15:19:00,1.6542,1.6544,1.6538,1.6541,136300000.0
2005-05-13 15:20:00,1.6542,1.6546,1.6541,1.6545,136300000.0
2005-05-13 15:21:00,1.6545,1.6549,1.6544,1.6546,136300000.0
2005-05-13 15:22:00,1.6543,1.6546,1.6542,1.6544,136300000.0
2005-05-13 15:23:00,1.6545,1.6547,1.6543,1.6546,136300000.0
2005-05-13 15:24:00,1.6545,1.6548,1.6544,1.6547,136300000.0
2005-05-13 15:25:00,1.6546,1.6551,1.6545,1.6548,136300000.0
2005-05-13 15:26:00,1.6546,1.6549,1.6544,1.6549,136300000.0
2005-05-13 15:27:00,1.6548,1.655,1.6545,1.655,136300000.0
2005-05-13 15:28:00,1.6551,1.6552,1.6548,1.6549,136300000.0
2005-05-13 15:29:00,1.655,1.655,1.6548,1.6548,136300000.0
2005-05-13 15:30:00,1.6547,1.6549,1.6546,1.6548,136300000.0
2005-05-13 15:31:00,1.6551,1.6554,1.6548,1.655,136300000.0
2005-05-13 15:32:00,1.6548,1.6553,1.6548,1.6552,136300000.0
2005-05-13 15:33:00,1.6554,1.6554,1.6551,1.6553,136300000.0
2005-05-13 15:34:00,1.6552,1.6555,1.6552,1.6554,136300000.0
2005-05-13 15:35:00,1.6555,1.6555,1.6551,1.6554,136300000.0
2005-05-13 15:36:00,1.6555,1.6556,1.6552,1.6553,136300000.0
2005-05-13 15:37:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2005-05-13 15:38:00,1.6556,1.6556,1.6551,1.6553,136300000.0
2005-05-13 15:39:00,1.6554,1.6556,1.6553,1.6553,136300000.0
2005-05-13 15:40:00,1.6554,1.6554,1.6546,1.655,136300000.0
2005-05-13 15:41:00,1.6548,1.655,1.6548,1.6548,136300000.0
2005-05-13 15:42:00,1.6549,1.6549,1.6544,1.6544,136300000.0
2005-05-13 15:43:00,1.6546,1.6547,1.6539,1.6544,136300000.0
2005-05-13 15:44:00,1.6542,1.6546,1.654,1.6544,136300000.0
2005-05-13 15:45:00,1.654,1.6546,1.6538,1.6543,136300000.0
2005-05-13 15:46:00,1.6544,1.655,1.6543,1.655,136300000.0
2005-05-13 15:47:00,1.6551,1.6553,1.6537,1.6549,136300000.0
2005-05-13 15:48:00,1.655,1.6552,1.6545,1.6548,136300000.0
2005-05-13 15:49:00,1.6547,1.6552,1.6542,1.6544,136300000.0
2005-05-13 15:50:00,1.6546,1.6552,1.6543,1.6547,136300000.0
2005-05-13 15:51:00,1.6548,1.6551,1.6546,1.6546,136300000.0
2005-05-13 15:52:00,1.6545,1.6551,1.6545,1.6546,136300000.0
2005-05-13 15:53:00,1.6545,1.6549,1.6544,1.6547,136300000.0
2005-05-13 15:54:00,1.6548,1.6548,1.6544,1.6546,136300000.0
2005-05-13 15:55:00,1.6548,1.6551,1.6547,1.6549,136300000.0
2005-05-13 15:56:00,1.6548,1.6548,1.6544,1.6548,136300000.0
2005-05-13 15:57:00,1.6549,1.6549,1.6542,1.6547,136300000.0
2005-05-13 15:58:00,1.6546,1.6547,1.654,1.6546,136300000.0
2005-05-13 15:59:00,1.6544,1.6551,1.6544,1.6549,136300000.0
2005-05-13 16:00:00,1.6547,1.6553,1.6545,1.6551,136300000.0
2005-05-13 16:01:00,1.6548,1.6552,1.6546,1.6549,136300000.0
2005-05-13 16:02:00,1.655,1.6553,1.6547,1.655,136300000.0
2005-05-13 16:03:00,1.6551,1.6553,1.6549,1.6551,136300000.0
2005-05-13 16:04:00,1.6553,1.6553,1.6541,1.6544,136300000.0
2005-05-13 16:05:00,1.6542,1.6551,1.6542,1.6547,136300000.0
2005-05-13 16:06:00,1.6546,1.6552,1.6545,1.655,136300000.0
2005-05-13 16:07:00,1.6549,1.6553,1.6549,1.6551,136300000.0
2005-05-13 16:08:00,1.655,1.656,1.655,1.6556,136300000.0
2005-05-13 16:09:00,1.6558,1.656,1.6555,1.6557,136300000.0
2005-05-13 16:10:00,1.6551,1.6559,1.6551,1.6559,136300000.0
2005-05-13 16:11:00,1.6557,1.6565,1.6557,1.6565,136300000.0
2005-05-13 16:12:00,1.6566,1.6568,1.6563,1.6567,136300000.0
2005-05-13 16:13:00,1.6566,1.6571,1.6563,1.6569,136300000.0
2005-05-13 16:14:00,1.6567,1.657,1.6567,1.6568,136300000.0
2005-05-13 16:15:00,1.6566,1.6567,1.6564,1.6564,136300000.0
2005-05-13 16:16:00,1.6565,1.6567,1.6562,1.6562,136300000.0
2005-05-13 16:17:00,1.6563,1.6563,1.656,1.6561,136300000.0
2005-05-13 16:18:00,1.6563,1.6563,1.656,1.6562,136300000.0
2005-05-13 16:19:00,1.6561,1.6564,1.656,1.6564,136300000.0
2005-05-13 16:20:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2005-05-13 16:21:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2005-05-13 16:22:00,1.6562,1.6566,1.6562,1.6565,136300000.0
2005-05-13 16:23:00,1.6564,1.6569,1.6563,1.6566,136300000.0
2005-05-13 16:24:00,1.6565,1.6567,1.6563,1.6567,136300000.0
2005-05-13 16:25:00,1.6568,1.6574,1.6567,1.6569,136300000.0
2005-05-13 16:26:00,1.6568,1.6573,1.6568,1.6573,136300000.0
2005-05-13 16:27:00,1.6574,1.6574,1.6569,1.657,136300000.0
2005-05-13 16:28:00,1.6571,1.6575,1.657,1.657,136300000.0
2005-05-13 16:29:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2005-05-13 16:30:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2005-05-13 16:31:00,1.6567,1.657,1.6567,1.657,136300000.0
2005-05-13 16:32:00,1.6569,1.6569,1.6563,1.6563,136300000.0
2005-05-13 16:33:00,1.6562,1.6563,1.656,1.6562,136300000.0
2005-05-13 16:34:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2005-05-13 16:35:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2005-05-13 16:36:00,1.656,1.6566,1.656,1.6565,136300000.0
2005-05-13 16:37:00,1.6566,1.6569,1.6565,1.6566,136300000.0
2005-05-13 16:38:00,1.6565,1.6569,1.6562,1.6564,136300000.0
2005-05-13 16:39:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2005-05-13 16:40:00,1.6567,1.6568,1.6564,1.6564,136300000.0
2005-05-13 16:41:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2005-05-13 16:42:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2005-05-13 16:43:00,1.6568,1.6568,1.6562,1.6562,136300000.0
2005-05-13 16:44:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-05-13 16:45:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2005-05-13 16:46:00,1.6561,1.6564,1.6559,1.6563,136300000.0
2005-05-13 16:47:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2005-05-13 16:48:00,1.6565,1.6566,1.6563,1.6566,136300000.0
2005-05-13 16:49:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2005-05-13 16:50:00,1.6566,1.6567,1.656,1.656,136300000.0
2005-05-13 16:51:00,1.6561,1.6568,1.6561,1.6568,136300000.0
2005-05-13 16:52:00,1.6569,1.6573,1.6568,1.6572,136300000.0
2005-05-13 16:53:00,1.6573,1.6579,1.6573,1.6577,136300000.0
2005-05-13 16:54:00,1.6578,1.6578,1.6573,1.6573,136300000.0
2005-05-13 16:55:00,1.6574,1.6578,1.6573,1.6577,136300000.0
2005-05-13 16:56:00,1.6576,1.6576,1.657,1.6573,136300000.0
2005-05-13 16:57:00,1.6575,1.6575,1.6568,1.6571,136300000.0
2005-05-13 16:58:00,1.6572,1.6577,1.657,1.657,136300000.0
2005-05-13 16:59:00,1.6571,1.6577,1.6566,1.6571,136300000.0
2005-05-13 17:00:00,1.657,1.6573,1.6568,1.6569,136300000.0
2005-05-13 17:01:00,1.6568,1.6572,1.6565,1.6565,136300000.0
2005-05-13 17:02:00,1.6566,1.6571,1.6566,1.6567,136300000.0
2005-05-13 17:03:00,1.6568,1.6573,1.6568,1.657,136300000.0
2005-05-13 17:04:00,1.6569,1.657,1.6568,1.6569,136300000.0
2005-05-13 17:05:00,1.657,1.6572,1.657,1.6572,136300000.0
2005-05-13 17:06:00,1.6571,1.6577,1.6571,1.6575,136300000.0
2005-05-13 17:07:00,1.6577,1.6579,1.6571,1.6572,136300000.0
2005-05-13 17:08:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2005-05-13 17:09:00,1.6572,1.6572,1.6567,1.6567,136300000.0
2005-05-13 17:10:00,1.6566,1.6573,1.6566,1.6568,136300000.0
2005-05-13 17:11:00,1.6569,1.6571,1.6566,1.6566,136300000.0
2005-05-13 17:12:00,1.6568,1.6571,1.6568,1.657,136300000.0
2005-05-13 17:13:00,1.6571,1.6576,1.6571,1.6572,136300000.0
2005-05-13 17:14:00,1.6573,1.6576,1.6571,1.6576,136300000.0
2005-05-13 17:15:00,1.6575,1.6585,1.6574,1.6578,136300000.0
2005-05-13 17:16:00,1.6581,1.6586,1.658,1.6583,136300000.0
2005-05-13 17:17:00,1.6584,1.6584,1.6578,1.658,136300000.0
2005-05-13 17:18:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2005-05-13 17:19:00,1.6579,1.6583,1.6578,1.6583,136300000.0
2005-05-13 17:20:00,1.6581,1.6585,1.658,1.6585,136300000.0
2005-05-13 17:21:00,1.6584,1.6591,1.6582,1.6588,136300000.0
2005-05-13 17:22:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2005-05-13 17:23:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2005-05-13 17:24:00,1.6584,1.659,1.6581,1.659,136300000.0
2005-05-13 17:25:00,1.6585,1.6593,1.6585,1.6586,136300000.0
2005-05-13 17:26:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2005-05-13 17:27:00,1.6585,1.6587,1.6581,1.6587,136300000.0
2005-05-13 17:28:00,1.6586,1.6592,1.6584,1.6592,136300000.0
2005-05-13 17:29:00,1.659,1.6592,1.6585,1.659,136300000.0
2005-05-13 17:30:00,1.6589,1.659,1.6585,1.6585,136300000.0
2005-05-13 17:31:00,1.6587,1.6589,1.6585,1.6588,136300000.0
2005-05-13 17:32:00,1.6584,1.6593,1.6584,1.6592,136300000.0
2005-05-13 17:33:00,1.659,1.6593,1.6586,1.6591,136300000.0
2005-05-13 17:34:00,1.659,1.6599,1.659,1.6595,136300000.0
2005-05-13 17:35:00,1.6597,1.66,1.6594,1.66,136300000.0
2005-05-13 17:36:00,1.6599,1.6599,1.6595,1.6596,136300000.0
2005-05-13 17:37:00,1.6597,1.6599,1.6594,1.6596,136300000.0
2005-05-13 17:38:00,1.6598,1.66,1.6594,1.6596,136300000.0
2005-05-13 17:39:00,1.6597,1.6599,1.6595,1.6599,136300000.0
2005-05-13 17:40:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2005-05-13 17:41:00,1.6597,1.6599,1.6594,1.6599,136300000.0
2005-05-13 17:42:00,1.6597,1.66,1.6593,1.66,136300000.0
2005-05-13 17:43:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2005-05-13 17:44:00,1.66,1.6601,1.6596,1.66,136300000.0
2005-05-13 17:45:00,1.66,1.6601,1.6598,1.6598,136300000.0
2005-05-13 17:46:00,1.6597,1.66,1.6595,1.6598,136300000.0
2005-05-13 17:47:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2005-05-13 17:48:00,1.6598,1.66,1.6595,1.66,136300000.0
2005-05-13 17:49:00,1.6601,1.6608,1.6601,1.6606,136300000.0
2005-05-13 17:50:00,1.6607,1.6607,1.6599,1.6604,136300000.0
2005-05-13 17:51:00,1.6602,1.6607,1.6602,1.6604,136300000.0
2005-05-13 17:52:00,1.6605,1.6609,1.6605,1.6608,136300000.0
2005-05-13 17:53:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-05-13 17:54:00,1.6613,1.6617,1.6607,1.6608,136300000.0
2005-05-13 17:55:00,1.6609,1.6611,1.6605,1.6605,136300000.0
2005-05-13 17:56:00,1.6604,1.661,1.6604,1.661,136300000.0
2005-05-13 17:57:00,1.6612,1.6612,1.6606,1.6607,136300000.0
2005-05-13 17:58:00,1.6606,1.6609,1.6605,1.6608,136300000.0
2005-05-13 17:59:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2005-05-13 18:00:00,1.6609,1.6609,1.6602,1.6603,136300000.0
2005-05-13 18:01:00,1.6602,1.6606,1.6602,1.6602,136300000.0
2005-05-13 18:02:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-05-13 18:03:00,1.6601,1.6603,1.6599,1.6603,136300000.0
2005-05-13 18:04:00,1.6604,1.6604,1.6598,1.6601,136300000.0
2005-05-13 18:05:00,1.66,1.6607,1.6599,1.6604,136300000.0
2005-05-13 18:06:00,1.6607,1.6607,1.6604,1.6606,136300000.0
2005-05-13 18:07:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2005-05-13 18:08:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2005-05-13 18:09:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2005-05-13 18:10:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-05-13 18:11:00,1.6604,1.6607,1.6603,1.6606,136300000.0
2005-05-13 18:12:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2005-05-13 18:13:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2005-05-13 18:14:00,1.6602,1.6604,1.6598,1.6601,136300000.0
2005-05-13 18:15:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2005-05-13 18:16:00,1.66,1.6601,1.6597,1.6601,136300000.0
2005-05-13 18:17:00,1.66,1.6601,1.6597,1.6597,136300000.0
2005-05-13 18:18:00,1.6598,1.6601,1.6597,1.6598,136300000.0
2005-05-13 18:19:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2005-05-13 18:20:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2005-05-13 18:21:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2005-05-13 18:22:00,1.6594,1.6594,1.659,1.6591,136300000.0
2005-05-13 18:23:00,1.659,1.6591,1.659,1.6591,136300000.0
2005-05-13 18:24:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-05-13 18:25:00,1.659,1.6591,1.659,1.6591,136300000.0
2005-05-13 18:26:00,1.659,1.6591,1.659,1.659,136300000.0
2005-05-13 18:27:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-05-13 18:28:00,1.6585,1.659,1.6585,1.6589,136300000.0
2005-05-13 18:29:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-05-13 18:31:00,1.659,1.659,1.659,1.659,136300000.0
2005-05-13 18:32:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-05-13 18:33:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-05-13 18:34:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2005-05-13 18:35:00,1.6592,1.6596,1.6592,1.6594,136300000.0
2005-05-13 18:36:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-05-13 18:37:00,1.6594,1.6596,1.6591,1.6592,136300000.0
2005-05-13 18:38:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2005-05-13 18:39:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-05-13 18:40:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-13 18:41:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2005-05-13 18:42:00,1.6589,1.6592,1.6588,1.6591,136300000.0
2005-05-13 18:43:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-05-13 18:44:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-13 18:45:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-13 18:46:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2005-05-13 18:47:00,1.6589,1.6591,1.6587,1.6591,136300000.0
2005-05-13 18:48:00,1.659,1.6598,1.6588,1.6595,136300000.0
2005-05-13 18:49:00,1.6597,1.6599,1.6589,1.659,136300000.0
2005-05-13 18:50:00,1.6591,1.6594,1.6582,1.6583,136300000.0
2005-05-13 18:51:00,1.6584,1.6588,1.6583,1.6588,136300000.0
2005-05-13 18:52:00,1.6587,1.6589,1.6584,1.6588,136300000.0
2005-05-13 18:53:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-05-13 18:54:00,1.659,1.6591,1.6582,1.6585,136300000.0
2005-05-13 18:55:00,1.6584,1.6586,1.6582,1.6583,136300000.0
2005-05-13 18:56:00,1.6582,1.6587,1.6582,1.6586,136300000.0
2005-05-13 18:57:00,1.6585,1.6587,1.6581,1.6586,136300000.0
2005-05-13 18:58:00,1.6588,1.6589,1.6584,1.6586,136300000.0
2005-05-13 18:59:00,1.6584,1.6591,1.6582,1.6589,136300000.0
2005-05-13 19:00:00,1.659,1.6598,1.6589,1.6597,136300000.0
2005-05-13 19:01:00,1.6596,1.6597,1.6591,1.6591,136300000.0
2005-05-13 19:02:00,1.6592,1.6592,1.6588,1.6588,136300000.0
2005-05-13 19:03:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2005-05-13 19:04:00,1.6587,1.6591,1.6587,1.659,136300000.0
2005-05-13 19:05:00,1.6591,1.6595,1.6588,1.6595,136300000.0
2005-05-13 19:06:00,1.6594,1.6595,1.6586,1.6587,136300000.0
2005-05-13 19:07:00,1.6592,1.6592,1.6587,1.6587,136300000.0
2005-05-13 19:08:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2005-05-13 19:09:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2005-05-13 19:10:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-13 19:11:00,1.6594,1.6595,1.6588,1.6588,136300000.0
2005-05-13 19:12:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2005-05-13 19:13:00,1.6589,1.6589,1.6585,1.6585,136300000.0
2005-05-13 19:14:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2005-05-13 19:15:00,1.6586,1.6589,1.6586,1.6586,136300000.0
2005-05-13 19:16:00,1.6585,1.6587,1.6584,1.6585,136300000.0
2005-05-13 19:17:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2005-05-13 19:19:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2005-05-13 19:20:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-13 19:21:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2005-05-13 19:22:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2005-05-13 19:23:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-13 19:24:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-05-13 19:26:00,1.659,1.659,1.6588,1.6589,136300000.0
2005-05-13 19:27:00,1.659,1.6592,1.6587,1.659,136300000.0
2005-05-13 19:28:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2005-05-13 19:29:00,1.6589,1.6591,1.6589,1.659,136300000.0
2005-05-13 19:30:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2005-05-13 19:31:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2005-05-13 19:32:00,1.6597,1.6601,1.6597,1.6598,136300000.0
2005-05-13 19:33:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2005-05-13 19:34:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2005-05-13 19:35:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2005-05-13 19:36:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-05-13 19:37:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2005-05-13 19:38:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2005-05-13 19:39:00,1.6597,1.66,1.6597,1.6598,136300000.0
2005-05-13 19:40:00,1.6594,1.6598,1.6594,1.6596,136300000.0
2005-05-13 19:41:00,1.6599,1.6599,1.6592,1.6594,136300000.0
2005-05-13 19:42:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2005-05-13 19:43:00,1.6594,1.6594,1.659,1.659,136300000.0
2005-05-13 19:44:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-05-13 19:46:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-13 19:47:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2005-05-13 19:49:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-05-13 19:50:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-05-13 19:51:00,1.6594,1.6595,1.659,1.6591,136300000.0
2005-05-13 19:52:00,1.659,1.6598,1.659,1.6595,136300000.0
2005-05-13 19:53:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-05-13 19:54:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-05-13 19:55:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-13 19:56:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-05-13 19:57:00,1.6586,1.6591,1.6586,1.6591,136300000.0
2005-05-13 19:58:00,1.6592,1.6592,1.6586,1.6586,136300000.0
2005-05-13 19:59:00,1.6587,1.659,1.6586,1.6588,136300000.0
2005-05-13 20:00:00,1.659,1.6594,1.659,1.6592,136300000.0
2005-05-13 20:01:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-13 20:02:00,1.6591,1.6594,1.6588,1.6588,136300000.0
2005-05-13 20:03:00,1.6589,1.6591,1.6587,1.6588,136300000.0
2005-05-13 20:04:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2005-05-13 20:05:00,1.659,1.659,1.6582,1.6585,136300000.0
2005-05-13 20:06:00,1.6584,1.6587,1.6583,1.6583,136300000.0
2005-05-13 20:07:00,1.6581,1.6585,1.6581,1.6583,136300000.0
2005-05-13 20:08:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-05-13 20:09:00,1.6585,1.6588,1.6584,1.6587,136300000.0
2005-05-13 20:10:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2005-05-13 20:11:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-05-13 20:12:00,1.6585,1.6588,1.6583,1.6587,136300000.0
2005-05-13 20:13:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2005-05-13 20:14:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2005-05-13 20:15:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2005-05-13 20:16:00,1.6587,1.6588,1.6583,1.6584,136300000.0
2005-05-13 20:17:00,1.6585,1.6585,1.6581,1.6585,136300000.0
2005-05-13 20:18:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2005-05-13 20:19:00,1.6586,1.659,1.6584,1.6584,136300000.0
2005-05-13 20:20:00,1.6583,1.6583,1.658,1.6581,136300000.0
2005-05-13 20:21:00,1.658,1.6587,1.658,1.6587,136300000.0
2005-05-13 20:22:00,1.6588,1.6588,1.6585,1.6588,136300000.0
2005-05-13 20:23:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2005-05-13 20:24:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-13 20:25:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2005-05-13 20:26:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-13 20:27:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2005-05-13 20:28:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-13 20:29:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2005-05-13 20:30:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2005-05-13 20:31:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2005-05-13 20:32:00,1.6585,1.6586,1.6582,1.6585,136300000.0
2005-05-13 20:33:00,1.6586,1.659,1.6586,1.659,136300000.0
2005-05-13 20:34:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-13 20:35:00,1.659,1.6591,1.6589,1.6589,136300000.0
2005-05-13 20:36:00,1.659,1.659,1.6586,1.659,136300000.0
2005-05-13 20:37:00,1.6589,1.6592,1.6587,1.6588,136300000.0
2005-05-13 20:38:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2005-05-13 20:39:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2005-05-13 20:40:00,1.659,1.6592,1.6588,1.6592,136300000.0
2005-05-13 20:41:00,1.659,1.6592,1.6588,1.6592,136300000.0
2005-05-13 20:42:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-13 20:43:00,1.6591,1.6592,1.6587,1.6588,136300000.0
2005-05-13 20:44:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-13 20:46:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2005-05-13 20:47:00,1.6589,1.659,1.6587,1.659,136300000.0
2005-05-13 20:48:00,1.6589,1.659,1.6588,1.659,136300000.0
2005-05-13 20:49:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-13 20:50:00,1.6589,1.6589,1.6585,1.6589,136300000.0
2005-05-13 20:51:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-05-13 20:52:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2005-05-13 20:53:00,1.6589,1.6592,1.6589,1.659,136300000.0
2005-05-13 20:54:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-13 20:55:00,1.6589,1.6591,1.6589,1.659,136300000.0
2005-05-13 20:56:00,1.6591,1.6592,1.6587,1.6589,136300000.0
2005-05-13 20:57:00,1.659,1.6592,1.6589,1.6589,136300000.0
2005-05-13 20:58:00,1.6586,1.6592,1.6586,1.6591,136300000.0
2005-05-13 20:59:00,1.6592,1.6592,1.6585,1.6587,136300000.0
2005-05-13 21:00:00,1.6583,1.6587,1.6581,1.6584,136300000.0
2005-05-13 21:01:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2005-05-13 21:02:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2005-05-13 21:03:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2005-05-13 21:04:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-05-13 21:05:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2005-05-13 21:06:00,1.6584,1.6584,1.6581,1.6582,136300000.0
2005-05-13 21:07:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2005-05-13 21:08:00,1.6581,1.6586,1.6581,1.6584,136300000.0
2005-05-13 21:09:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2005-05-13 21:10:00,1.6585,1.6585,1.658,1.6585,136300000.0
2005-05-13 21:11:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2005-05-13 21:12:00,1.6582,1.6583,1.6576,1.6576,136300000.0
2005-05-13 21:13:00,1.6574,1.6579,1.6574,1.6578,136300000.0
2005-05-13 21:14:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2005-05-13 21:15:00,1.658,1.6586,1.658,1.6586,136300000.0
2005-05-13 21:16:00,1.6585,1.6586,1.6581,1.6581,136300000.0
2005-05-13 21:17:00,1.658,1.6584,1.658,1.6583,136300000.0
2005-05-13 21:18:00,1.6584,1.6584,1.6579,1.658,136300000.0
2005-05-13 21:19:00,1.6581,1.6583,1.658,1.6583,136300000.0
2005-05-13 21:20:00,1.6584,1.6584,1.658,1.6582,136300000.0
2005-05-13 21:21:00,1.6583,1.6585,1.6582,1.6583,136300000.0
2005-05-13 21:22:00,1.6582,1.6585,1.6582,1.6585,136300000.0
2005-05-13 21:23:00,1.6584,1.6588,1.6584,1.6588,136300000.0
2005-05-13 21:24:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2005-05-13 21:25:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2005-05-13 21:26:00,1.6589,1.659,1.6588,1.659,136300000.0
2005-05-13 21:27:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2005-05-13 21:28:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-13 21:29:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2005-05-13 21:30:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-13 21:31:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-05-13 21:32:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-13 21:33:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2005-05-13 21:34:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2005-05-13 21:35:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2005-05-13 21:36:00,1.6586,1.6589,1.6584,1.6584,136300000.0
2005-05-13 21:37:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-05-13 21:38:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-05-13 21:39:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2005-05-13 21:40:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-05-13 21:41:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-05-13 21:42:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2005-05-13 21:43:00,1.658,1.6583,1.658,1.6583,136300000.0
2005-05-13 21:44:00,1.6582,1.6587,1.6582,1.6586,136300000.0
2005-05-13 21:45:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-13 21:46:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2005-05-13 21:47:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2005-05-13 21:48:00,1.6587,1.659,1.6586,1.659,136300000.0
2005-05-13 21:49:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2005-05-13 21:50:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2005-05-13 21:51:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-13 21:52:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-05-13 21:53:00,1.6591,1.6591,1.659,1.659,136300000.0
2005-05-13 21:55:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2005-05-13 21:57:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-05-13 21:58:00,1.6589,1.659,1.6589,1.6589,136300000.0
2005-05-13 21:59:00,1.659,1.6591,1.659,1.659,136300000.0
2005-05-13 22:00:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2005-05-13 22:02:00,1.659,1.6594,1.659,1.6592,136300000.0
2005-05-13 22:03:00,1.6591,1.6591,1.6589,1.659,136300000.0
2005-05-13 22:04:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2005-05-13 22:05:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-13 22:07:00,1.6589,1.659,1.6588,1.6588,136300000.0
2005-05-13 22:08:00,1.6589,1.659,1.6589,1.659,136300000.0
2005-05-13 22:09:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-05-13 22:10:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2005-05-13 22:12:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-13 22:13:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-13 22:15:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-13 22:16:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-13 22:17:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2005-05-13 22:18:00,1.6587,1.6587,1.6584,1.6587,136300000.0
2005-05-13 22:19:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-13 22:20:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-13 22:21:00,1.6586,1.6586,1.658,1.6586,136300000.0
2005-05-13 22:22:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2005-05-13 22:23:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2005-05-13 22:24:00,1.6582,1.6582,1.6578,1.6578,136300000.0
2005-05-13 22:25:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-13 22:26:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-13 22:28:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-13 22:29:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-13 22:30:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-13 22:31:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-13 22:32:00,1.6581,1.6582,1.6578,1.6579,136300000.0
2005-05-13 22:33:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-13 22:34:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-13 22:35:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2005-05-13 22:36:00,1.658,1.6583,1.658,1.6581,136300000.0
2005-05-13 22:37:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-13 22:38:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2005-05-13 22:39:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-13 22:40:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-13 22:42:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-13 22:43:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-13 22:44:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-13 22:45:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-13 22:47:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2005-05-13 22:48:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2005-05-13 22:49:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2005-05-13 22:50:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2005-05-13 22:51:00,1.6578,1.658,1.6576,1.658,136300000.0
2005-05-13 22:52:00,1.6581,1.6581,1.658,1.6581,136300000.0
2005-05-13 22:53:00,1.6582,1.6584,1.658,1.6584,136300000.0
2005-05-13 22:54:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2005-05-13 22:55:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2005-05-13 22:56:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2005-05-13 22:57:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2005-05-13 22:58:00,1.6582,1.6582,1.6574,1.6574,136300000.0
2005-05-13 22:59:00,1.6573,1.6584,1.6573,1.6584,136300000.0
2005-05-16 00:01:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-05-16 00:02:00,1.657,1.657,1.6568,1.6568,136300000.0
2005-05-16 00:03:00,1.657,1.657,1.6568,1.6568,136300000.0
2005-05-16 00:04:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2005-05-16 00:05:00,1.657,1.6574,1.657,1.6574,136300000.0
2005-05-16 00:06:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-16 00:07:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-16 00:08:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2005-05-16 00:09:00,1.6569,1.6572,1.6568,1.6572,136300000.0
2005-05-16 00:11:00,1.6571,1.6572,1.6569,1.6571,136300000.0
2005-05-16 00:12:00,1.6572,1.6575,1.6571,1.6572,136300000.0
2005-05-16 00:13:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2005-05-16 00:14:00,1.6573,1.6574,1.6571,1.6572,136300000.0
2005-05-16 00:15:00,1.657,1.6575,1.657,1.6572,136300000.0
2005-05-16 00:16:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2005-05-16 00:17:00,1.6576,1.6576,1.6574,1.6576,136300000.0
2005-05-16 00:18:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2005-05-16 00:19:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-16 00:20:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-16 00:21:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2005-05-16 00:22:00,1.6576,1.6578,1.6575,1.6575,136300000.0
2005-05-16 00:23:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2005-05-16 00:24:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2005-05-16 00:25:00,1.6578,1.6578,1.6572,1.6575,136300000.0
2005-05-16 00:26:00,1.6576,1.6577,1.6574,1.6577,136300000.0
2005-05-16 00:27:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2005-05-16 00:28:00,1.6577,1.6587,1.6577,1.6587,136300000.0
2005-05-16 00:29:00,1.6588,1.6595,1.6588,1.6591,136300000.0
2005-05-16 00:30:00,1.6592,1.6592,1.6587,1.6587,136300000.0
2005-05-16 00:31:00,1.6584,1.6585,1.6579,1.6581,136300000.0
2005-05-16 00:32:00,1.6582,1.6585,1.6581,1.6585,136300000.0
2005-05-16 00:33:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2005-05-16 00:34:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2005-05-16 00:35:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2005-05-16 00:36:00,1.6583,1.6586,1.6583,1.6586,136300000.0
2005-05-16 00:37:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2005-05-16 00:38:00,1.6588,1.6596,1.6588,1.6592,136300000.0
2005-05-16 00:39:00,1.6591,1.6592,1.6589,1.659,136300000.0
2005-05-16 00:40:00,1.6592,1.6592,1.6588,1.659,136300000.0
2005-05-16 00:41:00,1.6589,1.6589,1.6586,1.6586,136300000.0
2005-05-16 00:42:00,1.659,1.6591,1.6586,1.6587,136300000.0
2005-05-16 00:43:00,1.6586,1.6588,1.6586,1.6587,136300000.0
2005-05-16 00:44:00,1.6588,1.6588,1.6584,1.6585,136300000.0
2005-05-16 00:45:00,1.6584,1.6587,1.6584,1.6585,136300000.0
2005-05-16 00:46:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2005-05-16 00:47:00,1.6585,1.6586,1.6582,1.6585,136300000.0
2005-05-16 00:48:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-05-16 00:49:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2005-05-16 00:50:00,1.6581,1.6582,1.6577,1.6578,136300000.0
2005-05-16 00:51:00,1.6579,1.6579,1.6569,1.6578,136300000.0
2005-05-16 00:52:00,1.6584,1.6586,1.6575,1.6581,136300000.0
2005-05-16 00:53:00,1.658,1.658,1.6576,1.6577,136300000.0
2005-05-16 00:54:00,1.6576,1.6576,1.6572,1.6574,136300000.0
2005-05-16 00:55:00,1.6578,1.6578,1.6574,1.6577,136300000.0
2005-05-16 00:56:00,1.6579,1.6579,1.657,1.657,136300000.0
2005-05-16 00:57:00,1.6569,1.6572,1.6564,1.6565,136300000.0
2005-05-16 00:58:00,1.6564,1.6567,1.6564,1.6564,136300000.0
2005-05-16 00:59:00,1.6565,1.6567,1.6564,1.6566,136300000.0
2005-05-16 01:00:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2005-05-16 01:01:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2005-05-16 01:02:00,1.6566,1.6566,1.6564,1.6565,136300000.0
2005-05-16 01:03:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2005-05-16 01:04:00,1.6565,1.6571,1.6565,1.657,136300000.0
2005-05-16 01:05:00,1.6572,1.6575,1.6572,1.6574,136300000.0
2005-05-16 01:06:00,1.6572,1.6576,1.657,1.657,136300000.0
2005-05-16 01:07:00,1.6571,1.6574,1.6562,1.6565,136300000.0
2005-05-16 01:08:00,1.6566,1.6574,1.6559,1.6572,136300000.0
2005-05-16 01:09:00,1.6571,1.6574,1.6563,1.6569,136300000.0
2005-05-16 01:10:00,1.6568,1.6571,1.6567,1.6568,136300000.0
2005-05-16 01:11:00,1.6569,1.6571,1.6567,1.6568,136300000.0
2005-05-16 01:12:00,1.6567,1.6569,1.6566,1.6568,136300000.0
2005-05-16 01:13:00,1.6567,1.6568,1.6564,1.6564,136300000.0
2005-05-16 01:14:00,1.6566,1.6569,1.6565,1.6566,136300000.0
2005-05-16 01:15:00,1.6565,1.6569,1.6563,1.6564,136300000.0
2005-05-16 01:16:00,1.6566,1.6569,1.6563,1.6569,136300000.0
2005-05-16 01:17:00,1.6568,1.657,1.6567,1.6568,136300000.0
2005-05-16 01:18:00,1.6569,1.6569,1.6563,1.6565,136300000.0
2005-05-16 01:19:00,1.6568,1.6571,1.6567,1.6571,136300000.0
2005-05-16 01:20:00,1.6569,1.6571,1.6569,1.657,136300000.0
2005-05-16 01:21:00,1.6569,1.657,1.6567,1.6568,136300000.0
2005-05-16 01:22:00,1.6566,1.6569,1.6565,1.6569,136300000.0
2005-05-16 01:24:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2005-05-16 01:25:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2005-05-16 01:26:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2005-05-16 01:27:00,1.6567,1.6571,1.6566,1.6571,136300000.0
2005-05-16 01:28:00,1.6572,1.6575,1.6569,1.6569,136300000.0
2005-05-16 01:29:00,1.657,1.6571,1.6568,1.6568,136300000.0
2005-05-16 01:30:00,1.6569,1.6575,1.6568,1.6568,136300000.0
2005-05-16 01:31:00,1.657,1.6572,1.6569,1.657,136300000.0
2005-05-16 01:32:00,1.6568,1.6572,1.6568,1.657,136300000.0
2005-05-16 01:33:00,1.6568,1.6571,1.6565,1.6571,136300000.0
2005-05-16 01:34:00,1.6572,1.6572,1.6569,1.6572,136300000.0
2005-05-16 01:35:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-16 01:36:00,1.6571,1.6574,1.657,1.6572,136300000.0
2005-05-16 01:37:00,1.6571,1.6575,1.657,1.6575,136300000.0
2005-05-16 01:38:00,1.6572,1.6582,1.6572,1.6581,136300000.0
2005-05-16 01:39:00,1.658,1.6585,1.658,1.6582,136300000.0
2005-05-16 01:40:00,1.658,1.6581,1.6575,1.6577,136300000.0
2005-05-16 01:41:00,1.6578,1.6579,1.6577,1.6577,136300000.0
2005-05-16 01:42:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2005-05-16 01:43:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2005-05-16 01:44:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2005-05-16 01:45:00,1.6577,1.6578,1.6575,1.6578,136300000.0
2005-05-16 01:46:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2005-05-16 01:47:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2005-05-16 01:48:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2005-05-16 01:49:00,1.6577,1.6581,1.6577,1.6579,136300000.0
2005-05-16 01:50:00,1.6578,1.6581,1.6578,1.658,136300000.0
2005-05-16 01:51:00,1.6579,1.658,1.6577,1.6579,136300000.0
2005-05-16 01:52:00,1.6578,1.658,1.6578,1.6579,136300000.0
2005-05-16 01:53:00,1.6581,1.6582,1.6578,1.6582,136300000.0
2005-05-16 01:54:00,1.6581,1.6582,1.6579,1.6582,136300000.0
2005-05-16 01:55:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2005-05-16 01:56:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2005-05-16 01:57:00,1.6582,1.6586,1.6581,1.6583,136300000.0
2005-05-16 01:58:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2005-05-16 01:59:00,1.6584,1.6589,1.6584,1.6587,136300000.0
2005-05-16 02:00:00,1.6586,1.6588,1.6582,1.6586,136300000.0
2005-05-16 02:01:00,1.6584,1.6589,1.6584,1.6587,136300000.0
2005-05-16 02:02:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2005-05-16 02:03:00,1.6584,1.6589,1.6584,1.6586,136300000.0
2005-05-16 02:04:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2005-05-16 02:05:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2005-05-16 02:06:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2005-05-16 02:07:00,1.6587,1.6587,1.6585,1.6587,136300000.0
2005-05-16 02:08:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2005-05-16 02:09:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2005-05-16 02:10:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2005-05-16 02:11:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2005-05-16 02:12:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2005-05-16 02:13:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2005-05-16 02:14:00,1.6586,1.659,1.6586,1.6589,136300000.0
2005-05-16 02:15:00,1.6592,1.6592,1.6588,1.6592,136300000.0
2005-05-16 02:16:00,1.6594,1.6602,1.6592,1.6597,136300000.0
2005-05-16 02:17:00,1.6596,1.6607,1.6595,1.66,136300000.0
2005-05-16 02:18:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2005-05-16 02:19:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2005-05-16 02:20:00,1.66,1.66,1.6599,1.6599,136300000.0
2005-05-16 02:21:00,1.66,1.6603,1.6598,1.6602,136300000.0
2005-05-16 02:22:00,1.6603,1.6603,1.6598,1.6598,136300000.0
2005-05-16 02:23:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2005-05-16 02:24:00,1.6598,1.66,1.6596,1.6597,136300000.0
2005-05-16 02:25:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2005-05-16 02:26:00,1.66,1.6602,1.66,1.6601,136300000.0
2005-05-16 02:27:00,1.6602,1.6603,1.66,1.6603,136300000.0
2005-05-16 02:28:00,1.6602,1.6603,1.6599,1.6601,136300000.0
2005-05-16 02:29:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2005-05-16 02:30:00,1.66,1.66,1.6595,1.6598,136300000.0
2005-05-16 02:31:00,1.66,1.6602,1.6597,1.6598,136300000.0
2005-05-16 02:32:00,1.6599,1.6603,1.6597,1.6603,136300000.0
2005-05-16 02:33:00,1.6602,1.6602,1.6598,1.66,136300000.0
2005-05-16 02:34:00,1.6601,1.661,1.6599,1.6609,136300000.0
2005-05-16 02:35:00,1.6607,1.6607,1.66,1.6605,136300000.0
2005-05-16 02:36:00,1.6603,1.6604,1.66,1.6601,136300000.0
2005-05-16 02:37:00,1.66,1.6602,1.6597,1.66,136300000.0
2005-05-16 02:38:00,1.6599,1.6602,1.6595,1.6595,136300000.0
2005-05-16 02:39:00,1.6594,1.66,1.6594,1.6599,136300000.0
2005-05-16 02:40:00,1.6602,1.6605,1.6599,1.6602,136300000.0
2005-05-16 02:41:00,1.6603,1.6604,1.6599,1.6603,136300000.0
2005-05-16 02:42:00,1.6602,1.6604,1.6601,1.6602,136300000.0
2005-05-16 02:43:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2005-05-16 02:44:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-05-16 02:45:00,1.6604,1.6605,1.6601,1.6602,136300000.0
2005-05-16 02:46:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-05-16 02:47:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2005-05-16 02:48:00,1.6604,1.6607,1.6603,1.6604,136300000.0
2005-05-16 02:49:00,1.6605,1.6612,1.6603,1.6612,136300000.0
2005-05-16 02:50:00,1.6613,1.6614,1.6609,1.661,136300000.0
2005-05-16 02:51:00,1.6609,1.6613,1.6609,1.6612,136300000.0
2005-05-16 02:52:00,1.6609,1.6609,1.6605,1.6607,136300000.0
2005-05-16 02:53:00,1.6609,1.661,1.6607,1.661,136300000.0
2005-05-16 02:54:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2005-05-16 02:55:00,1.6615,1.6615,1.661,1.6614,136300000.0
2005-05-16 02:56:00,1.6615,1.6616,1.6612,1.6616,136300000.0
2005-05-16 02:57:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2005-05-16 02:58:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-05-16 02:59:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-16 03:00:00,1.6614,1.6617,1.6613,1.6616,136300000.0
2005-05-16 03:01:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2005-05-16 03:02:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2005-05-16 03:03:00,1.662,1.662,1.6615,1.6616,136300000.0
2005-05-16 03:04:00,1.6617,1.6619,1.6616,1.6618,136300000.0
2005-05-16 03:05:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-05-16 03:06:00,1.662,1.6621,1.6618,1.662,136300000.0
2005-05-16 03:07:00,1.6619,1.662,1.6614,1.6614,136300000.0
2005-05-16 03:08:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2005-05-16 03:09:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-05-16 03:10:00,1.6609,1.661,1.6604,1.6604,136300000.0
2005-05-16 03:11:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-05-16 03:12:00,1.6606,1.6607,1.6602,1.6604,136300000.0
2005-05-16 03:13:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2005-05-16 03:14:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2005-05-16 03:15:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2005-05-16 03:16:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-05-16 03:17:00,1.6603,1.6606,1.6603,1.6603,136300000.0
2005-05-16 03:18:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2005-05-16 03:19:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2005-05-16 03:20:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-05-16 03:21:00,1.6607,1.661,1.6606,1.6606,136300000.0
2005-05-16 03:22:00,1.6607,1.6609,1.6606,1.6609,136300000.0
2005-05-16 03:23:00,1.661,1.661,1.6607,1.661,136300000.0
2005-05-16 03:24:00,1.6609,1.661,1.6606,1.6609,136300000.0
2005-05-16 03:25:00,1.661,1.661,1.6609,1.661,136300000.0
2005-05-16 03:26:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-05-16 03:27:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-05-16 03:28:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-05-16 03:29:00,1.6609,1.6613,1.6609,1.661,136300000.0
2005-05-16 03:30:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2005-05-16 03:31:00,1.6613,1.6613,1.661,1.6613,136300000.0
2005-05-16 03:32:00,1.6614,1.6614,1.661,1.661,136300000.0
2005-05-16 03:33:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-05-16 03:34:00,1.6609,1.6612,1.6609,1.661,136300000.0
2005-05-16 03:36:00,1.6609,1.6613,1.6609,1.6613,136300000.0
2005-05-16 03:37:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-05-16 03:38:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-05-16 03:39:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2005-05-16 03:41:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-05-16 03:42:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2005-05-16 03:43:00,1.661,1.6612,1.661,1.661,136300000.0
2005-05-16 03:44:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-05-16 03:45:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-05-16 03:47:00,1.661,1.6614,1.661,1.6613,136300000.0
2005-05-16 03:48:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2005-05-16 03:49:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-05-16 03:50:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-05-16 03:51:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2005-05-16 03:52:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2005-05-16 03:53:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2005-05-16 03:54:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2005-05-16 03:55:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2005-05-16 03:56:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2005-05-16 03:57:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-05-16 03:58:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2005-05-16 03:59:00,1.6613,1.6613,1.661,1.6612,136300000.0
2005-05-16 04:00:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-05-16 04:01:00,1.661,1.6614,1.661,1.6613,136300000.0
2005-05-16 04:02:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2005-05-16 04:03:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2005-05-16 04:04:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-05-16 04:05:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2005-05-16 04:06:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-05-16 04:07:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-05-16 04:08:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-05-16 04:10:00,1.6613,1.6614,1.661,1.6614,136300000.0
2005-05-16 04:11:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-16 04:12:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2005-05-16 04:13:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2005-05-16 04:14:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2005-05-16 04:15:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2005-05-16 04:16:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2005-05-16 04:17:00,1.6614,1.6616,1.661,1.661,136300000.0
2005-05-16 04:18:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2005-05-16 04:19:00,1.661,1.661,1.661,1.661,136300000.0
2005-05-16 04:20:00,1.6613,1.6613,1.661,1.6613,136300000.0
2005-05-16 04:21:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2005-05-16 04:22:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2005-05-16 04:23:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2005-05-16 04:24:00,1.6614,1.6618,1.6614,1.6618,136300000.0
2005-05-16 04:25:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-05-16 04:26:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2005-05-16 04:27:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2005-05-16 04:28:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2005-05-16 04:29:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-16 04:30:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2005-05-16 04:31:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2005-05-16 04:32:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2005-05-16 04:33:00,1.6616,1.662,1.6616,1.6618,136300000.0
2005-05-16 04:34:00,1.6619,1.662,1.6619,1.6619,136300000.0
2005-05-16 04:35:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2005-05-16 04:36:00,1.6614,1.6619,1.6614,1.6615,136300000.0
2005-05-16 04:37:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2005-05-16 04:38:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2005-05-16 04:39:00,1.662,1.6622,1.6617,1.6617,136300000.0
2005-05-16 04:40:00,1.6616,1.6621,1.6616,1.662,136300000.0
2005-05-16 04:41:00,1.6619,1.6625,1.6618,1.6622,136300000.0
2005-05-16 04:42:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2005-05-16 04:43:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-05-16 04:44:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2005-05-16 04:45:00,1.6622,1.6624,1.6621,1.6621,136300000.0
2005-05-16 04:46:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2005-05-16 04:47:00,1.662,1.6621,1.6616,1.6616,136300000.0
2005-05-16 04:48:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-05-16 04:49:00,1.6619,1.6621,1.6619,1.662,136300000.0
2005-05-16 04:50:00,1.6619,1.6622,1.6617,1.6619,136300000.0
2005-05-16 04:51:00,1.6621,1.6621,1.6617,1.6619,136300000.0
2005-05-16 04:52:00,1.662,1.662,1.6617,1.6619,136300000.0
2005-05-16 04:53:00,1.662,1.6621,1.6619,1.662,136300000.0
2005-05-16 04:54:00,1.6619,1.6619,1.6616,1.6619,136300000.0
2005-05-16 04:55:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-05-16 04:56:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-16 05:00:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-05-16 05:01:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-16 05:03:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-05-16 05:04:00,1.6618,1.6621,1.6617,1.6619,136300000.0
2005-05-16 05:05:00,1.6618,1.6621,1.6618,1.6619,136300000.0
2005-05-16 05:07:00,1.6621,1.6621,1.662,1.6621,136300000.0
2005-05-16 05:08:00,1.662,1.6621,1.662,1.6621,136300000.0
2005-05-16 05:10:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-05-16 05:11:00,1.6619,1.6624,1.6619,1.6624,136300000.0
2005-05-16 05:12:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2005-05-16 05:13:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-16 05:14:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-16 05:16:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-16 05:19:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2005-05-16 05:20:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-05-16 05:21:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2005-05-16 05:22:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2005-05-16 05:24:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2005-05-16 05:25:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-05-16 05:26:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-05-16 05:27:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2005-05-16 05:28:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-16 05:30:00,1.662,1.6624,1.6619,1.6622,136300000.0
2005-05-16 05:31:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-16 05:35:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-16 05:36:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-05-16 05:37:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2005-05-16 05:38:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-16 05:40:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-05-16 05:41:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-16 05:42:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-05-16 05:43:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-16 05:44:00,1.6629,1.6631,1.6627,1.663,136300000.0
2005-05-16 05:45:00,1.6629,1.663,1.6629,1.6629,136300000.0
2005-05-16 05:46:00,1.663,1.663,1.6629,1.663,136300000.0
2005-05-16 05:47:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2005-05-16 05:51:00,1.6629,1.663,1.6627,1.6627,136300000.0
2005-05-16 05:52:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2005-05-16 05:53:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2005-05-16 05:54:00,1.6627,1.663,1.6626,1.663,136300000.0
2005-05-16 05:55:00,1.6627,1.6629,1.6625,1.6627,136300000.0
2005-05-16 05:56:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-05-16 05:57:00,1.6627,1.6629,1.6624,1.6625,136300000.0
2005-05-16 05:58:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2005-05-16 05:59:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-16 06:00:00,1.663,1.663,1.6627,1.663,136300000.0
2005-05-16 06:01:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2005-05-16 06:02:00,1.663,1.6631,1.6629,1.6629,136300000.0
2005-05-16 06:03:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2005-05-16 06:04:00,1.6629,1.6632,1.6627,1.663,136300000.0
2005-05-16 06:05:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2005-05-16 06:06:00,1.663,1.6631,1.6627,1.6627,136300000.0
2005-05-16 06:07:00,1.663,1.663,1.6627,1.6627,136300000.0
2005-05-16 06:08:00,1.663,1.6632,1.6629,1.663,136300000.0
2005-05-16 06:09:00,1.6627,1.6632,1.6627,1.6631,136300000.0
2005-05-16 06:10:00,1.663,1.6633,1.663,1.6631,136300000.0
2005-05-16 06:11:00,1.6632,1.6632,1.663,1.663,136300000.0
2005-05-16 06:12:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2005-05-16 06:13:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2005-05-16 06:14:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-05-16 06:15:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2005-05-16 06:16:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2005-05-16 06:17:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-05-16 06:18:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2005-05-16 06:19:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2005-05-16 06:20:00,1.6637,1.6638,1.6635,1.6637,136300000.0
2005-05-16 06:21:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2005-05-16 06:22:00,1.6636,1.6637,1.6633,1.6633,136300000.0
2005-05-16 06:23:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2005-05-16 06:24:00,1.6636,1.6636,1.6633,1.6636,136300000.0
2005-05-16 06:25:00,1.6635,1.664,1.6635,1.6639,136300000.0
2005-05-16 06:26:00,1.6637,1.664,1.6636,1.6639,136300000.0
2005-05-16 06:27:00,1.6637,1.6639,1.6633,1.6633,136300000.0
2005-05-16 06:28:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2005-05-16 06:29:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2005-05-16 06:30:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2005-05-16 06:31:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2005-05-16 06:32:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2005-05-16 06:33:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2005-05-16 06:34:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2005-05-16 06:35:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2005-05-16 06:36:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2005-05-16 06:37:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2005-05-16 06:38:00,1.6636,1.6638,1.6633,1.6638,136300000.0
2005-05-16 06:39:00,1.6636,1.664,1.6636,1.6639,136300000.0
2005-05-16 06:40:00,1.6638,1.664,1.6637,1.664,136300000.0
2005-05-16 06:41:00,1.6639,1.664,1.6638,1.6639,136300000.0
2005-05-16 06:42:00,1.664,1.664,1.6637,1.664,136300000.0
2005-05-16 06:43:00,1.6637,1.664,1.6637,1.6638,136300000.0
2005-05-16 06:44:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2005-05-16 06:45:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2005-05-16 06:46:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2005-05-16 06:47:00,1.6638,1.6639,1.6633,1.6635,136300000.0
2005-05-16 06:48:00,1.6633,1.6635,1.6631,1.6632,136300000.0
2005-05-16 06:49:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2005-05-16 06:50:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2005-05-16 06:51:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2005-05-16 06:52:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2005-05-16 06:53:00,1.6635,1.6638,1.6633,1.6638,136300000.0
2005-05-16 06:54:00,1.6637,1.664,1.6637,1.6639,136300000.0
2005-05-16 06:55:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2005-05-16 06:56:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-05-16 06:57:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2005-05-16 06:58:00,1.6639,1.664,1.6637,1.664,136300000.0
2005-05-16 06:59:00,1.6641,1.6642,1.6638,1.664,136300000.0
2005-05-16 07:00:00,1.6641,1.6641,1.664,1.664,136300000.0
2005-05-16 07:01:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2005-05-16 07:02:00,1.664,1.6642,1.664,1.6641,136300000.0
2005-05-16 07:03:00,1.664,1.6645,1.664,1.6645,136300000.0
2005-05-16 07:04:00,1.6647,1.6647,1.6642,1.6644,136300000.0
2005-05-16 07:05:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2005-05-16 07:06:00,1.6645,1.6647,1.6643,1.6643,136300000.0
2005-05-16 07:07:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2005-05-16 07:08:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2005-05-16 07:09:00,1.6645,1.6648,1.6645,1.6645,136300000.0
2005-05-16 07:10:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2005-05-16 07:12:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2005-05-16 07:13:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2005-05-16 07:14:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2005-05-16 07:15:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-05-16 07:16:00,1.6644,1.6647,1.6643,1.6647,136300000.0
2005-05-16 07:17:00,1.6645,1.6647,1.6643,1.6645,136300000.0
2005-05-16 07:18:00,1.6643,1.6649,1.6643,1.6645,136300000.0
2005-05-16 07:19:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-05-16 07:20:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2005-05-16 07:21:00,1.6645,1.6651,1.6644,1.6651,136300000.0
2005-05-16 07:22:00,1.6653,1.6655,1.6651,1.6654,136300000.0
2005-05-16 07:23:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-05-16 07:24:00,1.6656,1.6657,1.6651,1.6654,136300000.0
2005-05-16 07:25:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2005-05-16 07:26:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-05-16 07:27:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2005-05-16 07:28:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-16 07:29:00,1.6654,1.6655,1.6651,1.6653,136300000.0
2005-05-16 07:30:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2005-05-16 07:31:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2005-05-16 07:32:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-05-16 07:33:00,1.6653,1.6655,1.6651,1.6654,136300000.0
2005-05-16 07:34:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2005-05-16 07:35:00,1.6655,1.6659,1.6655,1.6657,136300000.0
2005-05-16 07:36:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-05-16 07:37:00,1.6657,1.6659,1.6654,1.6659,136300000.0
2005-05-16 07:38:00,1.6657,1.6657,1.6651,1.6651,136300000.0
2005-05-16 07:39:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-05-16 07:40:00,1.6651,1.6655,1.6651,1.6654,136300000.0
2005-05-16 07:41:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-05-16 07:42:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2005-05-16 07:43:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2005-05-16 07:44:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-05-16 07:45:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-05-16 07:46:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-05-16 07:47:00,1.6653,1.6655,1.6651,1.6655,136300000.0
2005-05-16 07:48:00,1.6653,1.6656,1.6651,1.6653,136300000.0
2005-05-16 07:49:00,1.6654,1.6655,1.6651,1.6653,136300000.0
2005-05-16 07:50:00,1.6651,1.6655,1.6651,1.6651,136300000.0
2005-05-16 07:51:00,1.6653,1.6661,1.6653,1.6661,136300000.0
2005-05-16 07:52:00,1.666,1.6668,1.6657,1.6664,136300000.0
2005-05-16 07:53:00,1.6665,1.6669,1.6664,1.6668,136300000.0
2005-05-16 07:54:00,1.6669,1.667,1.6664,1.6666,136300000.0
2005-05-16 07:55:00,1.6667,1.6673,1.6665,1.6671,136300000.0
2005-05-16 07:56:00,1.6672,1.6672,1.6669,1.6671,136300000.0
2005-05-16 07:57:00,1.6669,1.6671,1.6666,1.6671,136300000.0
2005-05-16 07:58:00,1.667,1.668,1.667,1.6675,136300000.0
2005-05-16 07:59:00,1.6673,1.6675,1.6669,1.6672,136300000.0
2005-05-16 08:00:00,1.6673,1.6679,1.6672,1.6678,136300000.0
2005-05-16 08:01:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2005-05-16 08:02:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-16 08:03:00,1.6673,1.6684,1.6668,1.6668,136300000.0
2005-05-16 08:04:00,1.6671,1.6673,1.6668,1.667,136300000.0
2005-05-16 08:05:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2005-05-16 08:06:00,1.6668,1.6669,1.6662,1.6669,136300000.0
2005-05-16 08:07:00,1.6665,1.6676,1.6665,1.6673,136300000.0
2005-05-16 08:08:00,1.6672,1.6672,1.6661,1.6662,136300000.0
2005-05-16 08:09:00,1.6661,1.6666,1.666,1.6665,136300000.0
2005-05-16 08:10:00,1.6663,1.6669,1.6663,1.6669,136300000.0
2005-05-16 08:11:00,1.6667,1.6671,1.6663,1.6664,136300000.0
2005-05-16 08:12:00,1.6663,1.6665,1.6662,1.6665,136300000.0
2005-05-16 08:13:00,1.6668,1.6668,1.6665,1.6667,136300000.0
2005-05-16 08:14:00,1.6668,1.6669,1.6665,1.6667,136300000.0
2005-05-16 08:15:00,1.6668,1.6668,1.6664,1.6666,136300000.0
2005-05-16 08:16:00,1.6665,1.6668,1.6661,1.6661,136300000.0
2005-05-16 08:17:00,1.6663,1.6664,1.6659,1.6661,136300000.0
2005-05-16 08:18:00,1.6663,1.6669,1.6662,1.6664,136300000.0
2005-05-16 08:19:00,1.6666,1.6669,1.6665,1.6666,136300000.0
2005-05-16 08:20:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2005-05-16 08:21:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2005-05-16 08:22:00,1.667,1.6674,1.667,1.6672,136300000.0
2005-05-16 08:23:00,1.6676,1.6681,1.6673,1.6678,136300000.0
2005-05-16 08:24:00,1.6679,1.668,1.6674,1.6678,136300000.0
2005-05-16 08:25:00,1.6677,1.6682,1.6674,1.668,136300000.0
2005-05-16 08:26:00,1.6679,1.6682,1.6676,1.668,136300000.0
2005-05-16 08:27:00,1.6681,1.6699,1.6681,1.6692,136300000.0
2005-05-16 08:28:00,1.6691,1.6693,1.6687,1.6691,136300000.0
2005-05-16 08:29:00,1.669,1.6694,1.6683,1.6686,136300000.0
2005-05-16 08:30:00,1.6684,1.6691,1.6684,1.6687,136300000.0
2005-05-16 08:31:00,1.6689,1.6689,1.6683,1.6684,136300000.0
2005-05-16 08:32:00,1.6683,1.6685,1.6676,1.6678,136300000.0
2005-05-16 08:33:00,1.6677,1.6678,1.667,1.667,136300000.0
2005-05-16 08:34:00,1.6671,1.6674,1.667,1.6671,136300000.0
2005-05-16 08:35:00,1.6673,1.6673,1.6667,1.6667,136300000.0
2005-05-16 08:36:00,1.6668,1.6672,1.6668,1.6668,136300000.0
2005-05-16 08:37:00,1.6669,1.6671,1.6669,1.667,136300000.0
2005-05-16 08:38:00,1.6668,1.6671,1.6665,1.6668,136300000.0
2005-05-16 08:39:00,1.6667,1.6673,1.6667,1.667,136300000.0
2005-05-16 08:40:00,1.6671,1.6672,1.667,1.6671,136300000.0
2005-05-16 08:41:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-05-16 08:42:00,1.6671,1.6672,1.667,1.667,136300000.0
2005-05-16 08:43:00,1.6672,1.6674,1.6671,1.6673,136300000.0
2005-05-16 08:44:00,1.6671,1.6673,1.667,1.6671,136300000.0
2005-05-16 08:45:00,1.667,1.6672,1.6668,1.667,136300000.0
2005-05-16 08:46:00,1.6671,1.6677,1.667,1.6675,136300000.0
2005-05-16 08:47:00,1.6676,1.668,1.6672,1.6674,136300000.0
2005-05-16 08:48:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2005-05-16 08:49:00,1.6672,1.6673,1.6667,1.6667,136300000.0
2005-05-16 08:50:00,1.6665,1.667,1.666,1.666,136300000.0
2005-05-16 08:51:00,1.6658,1.6659,1.6655,1.6657,136300000.0
2005-05-16 08:52:00,1.6658,1.666,1.6654,1.666,136300000.0
2005-05-16 08:53:00,1.6661,1.6661,1.6659,1.6661,136300000.0
2005-05-16 08:54:00,1.6662,1.6666,1.666,1.6666,136300000.0
2005-05-16 08:55:00,1.6667,1.6671,1.666,1.6667,136300000.0
2005-05-16 08:56:00,1.6666,1.667,1.6662,1.6667,136300000.0
2005-05-16 08:57:00,1.6668,1.667,1.6664,1.6664,136300000.0
2005-05-16 08:58:00,1.6665,1.6668,1.6664,1.6666,136300000.0
2005-05-16 08:59:00,1.6664,1.6666,1.6663,1.6664,136300000.0
2005-05-16 09:00:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-05-16 09:01:00,1.6664,1.667,1.6664,1.6668,136300000.0
2005-05-16 09:02:00,1.6669,1.6672,1.6668,1.667,136300000.0
2005-05-16 09:03:00,1.6672,1.6673,1.6669,1.6669,136300000.0
2005-05-16 09:04:00,1.6673,1.6673,1.6668,1.6669,136300000.0
2005-05-16 09:05:00,1.667,1.6675,1.6667,1.6667,136300000.0
2005-05-16 09:06:00,1.6669,1.6673,1.6665,1.6671,136300000.0
2005-05-16 09:07:00,1.6669,1.6676,1.6669,1.6674,136300000.0
2005-05-16 09:08:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-05-16 09:09:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-05-16 09:10:00,1.667,1.667,1.667,1.667,136300000.0
2005-05-16 09:11:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2005-05-16 09:12:00,1.6666,1.6672,1.6664,1.667,136300000.0
2005-05-16 09:13:00,1.6669,1.667,1.6665,1.6665,136300000.0
2005-05-16 09:14:00,1.6666,1.6675,1.6666,1.6675,136300000.0
2005-05-16 09:15:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2005-05-16 09:16:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2005-05-16 09:17:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2005-05-16 09:18:00,1.6674,1.6674,1.6669,1.6669,136300000.0
2005-05-16 09:19:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2005-05-16 09:20:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-05-16 09:21:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2005-05-16 09:22:00,1.6673,1.6674,1.6667,1.667,136300000.0
2005-05-16 09:23:00,1.6668,1.6671,1.666,1.6663,136300000.0
2005-05-16 09:24:00,1.6664,1.6665,1.6661,1.6664,136300000.0
2005-05-16 09:25:00,1.6665,1.6669,1.6664,1.6666,136300000.0
2005-05-16 09:26:00,1.6668,1.667,1.6665,1.6668,136300000.0
2005-05-16 09:27:00,1.6667,1.6667,1.6662,1.6662,136300000.0
2005-05-16 09:28:00,1.6663,1.6666,1.666,1.6663,136300000.0
2005-05-16 09:29:00,1.6661,1.6665,1.666,1.6661,136300000.0
2005-05-16 09:30:00,1.6662,1.6664,1.666,1.6661,136300000.0
2005-05-16 09:31:00,1.666,1.6662,1.666,1.666,136300000.0
2005-05-16 09:32:00,1.6657,1.666,1.6656,1.666,136300000.0
2005-05-16 09:33:00,1.6661,1.6662,1.6659,1.6662,136300000.0
2005-05-16 09:34:00,1.6661,1.6665,1.666,1.6662,136300000.0
2005-05-16 09:35:00,1.666,1.6667,1.666,1.6666,136300000.0
2005-05-16 09:36:00,1.6667,1.6669,1.6666,1.6668,136300000.0
2005-05-16 09:37:00,1.6667,1.6668,1.6663,1.6663,136300000.0
2005-05-16 09:38:00,1.6664,1.667,1.6664,1.6668,136300000.0
2005-05-16 09:39:00,1.6669,1.667,1.6664,1.6664,136300000.0
2005-05-16 09:40:00,1.6665,1.667,1.6664,1.6669,136300000.0
2005-05-16 09:41:00,1.667,1.6672,1.6668,1.667,136300000.0
2005-05-16 09:42:00,1.6672,1.6672,1.6669,1.6672,136300000.0
2005-05-16 09:43:00,1.667,1.6672,1.6669,1.667,136300000.0
2005-05-16 09:44:00,1.6671,1.6672,1.6668,1.6669,136300000.0
2005-05-16 09:45:00,1.667,1.6672,1.6667,1.6667,136300000.0
2005-05-16 09:46:00,1.6668,1.667,1.6666,1.6667,136300000.0
2005-05-16 09:47:00,1.6669,1.667,1.6668,1.667,136300000.0
2005-05-16 09:48:00,1.6671,1.6672,1.667,1.6671,136300000.0
2005-05-16 09:49:00,1.667,1.6671,1.6667,1.6669,136300000.0
2005-05-16 09:50:00,1.667,1.6671,1.667,1.667,136300000.0
2005-05-16 09:51:00,1.6671,1.6671,1.667,1.6671,136300000.0
2005-05-16 09:52:00,1.667,1.667,1.6667,1.667,136300000.0
2005-05-16 09:53:00,1.6671,1.6675,1.6671,1.6672,136300000.0
2005-05-16 09:54:00,1.6673,1.6674,1.6672,1.6673,136300000.0
2005-05-16 09:55:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-05-16 09:56:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-05-16 09:57:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2005-05-16 09:58:00,1.6676,1.668,1.6675,1.6676,136300000.0
2005-05-16 09:59:00,1.6675,1.6678,1.6673,1.6678,136300000.0
2005-05-16 10:00:00,1.6677,1.6682,1.6677,1.6681,136300000.0
2005-05-16 10:01:00,1.6679,1.668,1.6676,1.6676,136300000.0
2005-05-16 10:02:00,1.6675,1.6682,1.6675,1.6679,136300000.0
2005-05-16 10:03:00,1.668,1.6682,1.6678,1.668,136300000.0
2005-05-16 10:04:00,1.6678,1.668,1.6675,1.6678,136300000.0
2005-05-16 10:05:00,1.6679,1.6682,1.6678,1.668,136300000.0
2005-05-16 10:06:00,1.6681,1.6681,1.6679,1.668,136300000.0
2005-05-16 10:07:00,1.6681,1.6682,1.668,1.6681,136300000.0
2005-05-16 10:08:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-05-16 10:09:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2005-05-16 10:10:00,1.6675,1.6676,1.6672,1.6673,136300000.0
2005-05-16 10:11:00,1.6672,1.6673,1.6669,1.6673,136300000.0
2005-05-16 10:12:00,1.6671,1.6674,1.6671,1.6672,136300000.0
2005-05-16 10:13:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2005-05-16 10:14:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2005-05-16 10:15:00,1.6676,1.6678,1.6675,1.6677,136300000.0
2005-05-16 10:16:00,1.6676,1.668,1.6676,1.668,136300000.0
2005-05-16 10:17:00,1.6679,1.668,1.6675,1.6677,136300000.0
2005-05-16 10:18:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2005-05-16 10:19:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2005-05-16 10:20:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2005-05-16 10:21:00,1.6676,1.668,1.6676,1.6679,136300000.0
2005-05-16 10:22:00,1.668,1.668,1.6675,1.6677,136300000.0
2005-05-16 10:23:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-05-16 10:24:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-05-16 10:25:00,1.6678,1.668,1.6676,1.6677,136300000.0
2005-05-16 10:26:00,1.6678,1.6681,1.6677,1.6679,136300000.0
2005-05-16 10:27:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-05-16 10:28:00,1.6681,1.6681,1.6678,1.6679,136300000.0
2005-05-16 10:29:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2005-05-16 10:30:00,1.668,1.6683,1.6679,1.6679,136300000.0
2005-05-16 10:31:00,1.668,1.6681,1.6678,1.6678,136300000.0
2005-05-16 10:32:00,1.6679,1.6679,1.6674,1.6676,136300000.0
2005-05-16 10:33:00,1.6675,1.6676,1.6671,1.6671,136300000.0
2005-05-16 10:34:00,1.6672,1.6672,1.6668,1.6669,136300000.0
2005-05-16 10:35:00,1.6668,1.6673,1.6668,1.667,136300000.0
2005-05-16 10:36:00,1.6672,1.6672,1.6667,1.667,136300000.0
2005-05-16 10:37:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-05-16 10:38:00,1.6671,1.6672,1.6668,1.6669,136300000.0
2005-05-16 10:39:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2005-05-16 10:40:00,1.6672,1.6673,1.6669,1.667,136300000.0
2005-05-16 10:41:00,1.6669,1.667,1.6668,1.667,136300000.0
2005-05-16 10:42:00,1.6669,1.667,1.6669,1.6669,136300000.0
2005-05-16 10:43:00,1.6671,1.6671,1.6667,1.6671,136300000.0
2005-05-16 10:44:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-05-16 10:45:00,1.6669,1.6674,1.6669,1.6672,136300000.0
2005-05-16 10:46:00,1.6674,1.6675,1.6672,1.6674,136300000.0
2005-05-16 10:47:00,1.6672,1.6674,1.6666,1.6669,136300000.0
2005-05-16 10:48:00,1.6667,1.6667,1.6661,1.6665,136300000.0
2005-05-16 10:49:00,1.6664,1.6667,1.6659,1.6663,136300000.0
2005-05-16 10:50:00,1.6655,1.6662,1.6652,1.6652,136300000.0
2005-05-16 10:51:00,1.6653,1.6653,1.6648,1.6649,136300000.0
2005-05-16 10:52:00,1.6651,1.6651,1.6644,1.6647,136300000.0
2005-05-16 10:53:00,1.6651,1.6653,1.6649,1.6653,136300000.0
2005-05-16 10:54:00,1.6652,1.6653,1.6649,1.6652,136300000.0
2005-05-16 10:55:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2005-05-16 10:56:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2005-05-16 10:57:00,1.6653,1.6654,1.665,1.665,136300000.0
2005-05-16 10:58:00,1.6649,1.665,1.6642,1.6645,136300000.0
2005-05-16 10:59:00,1.6644,1.6651,1.6644,1.6651,136300000.0
2005-05-16 11:00:00,1.6649,1.6651,1.6647,1.6648,136300000.0
2005-05-16 11:01:00,1.6647,1.665,1.6647,1.665,136300000.0
2005-05-16 11:02:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2005-05-16 11:03:00,1.6651,1.6652,1.665,1.6652,136300000.0
2005-05-16 11:04:00,1.6653,1.6654,1.665,1.6654,136300000.0
2005-05-16 11:05:00,1.6655,1.6656,1.6652,1.6652,136300000.0
2005-05-16 11:06:00,1.6653,1.6656,1.6652,1.6654,136300000.0
2005-05-16 11:07:00,1.6653,1.6654,1.6651,1.6652,136300000.0
2005-05-16 11:08:00,1.6653,1.6653,1.665,1.6651,136300000.0
2005-05-16 11:09:00,1.665,1.6653,1.6649,1.6649,136300000.0
2005-05-16 11:10:00,1.6648,1.665,1.6641,1.6649,136300000.0
2005-05-16 11:11:00,1.6648,1.6651,1.6641,1.6642,136300000.0
2005-05-16 11:12:00,1.6643,1.6646,1.6636,1.6644,136300000.0
2005-05-16 11:13:00,1.6643,1.6647,1.6641,1.6644,136300000.0
2005-05-16 11:14:00,1.6646,1.6649,1.6642,1.6642,136300000.0
2005-05-16 11:15:00,1.6643,1.6646,1.6642,1.6644,136300000.0
2005-05-16 11:16:00,1.6643,1.6644,1.6638,1.6639,136300000.0
2005-05-16 11:17:00,1.6641,1.665,1.6638,1.665,136300000.0
2005-05-16 11:18:00,1.6645,1.6651,1.6645,1.665,136300000.0
2005-05-16 11:19:00,1.6651,1.6654,1.665,1.6652,136300000.0
2005-05-16 11:20:00,1.6653,1.6661,1.6651,1.666,136300000.0
2005-05-16 11:21:00,1.6661,1.6664,1.6659,1.6661,136300000.0
2005-05-16 11:22:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-05-16 11:23:00,1.6655,1.6658,1.6653,1.6657,136300000.0
2005-05-16 11:24:00,1.6658,1.6661,1.6657,1.6658,136300000.0
2005-05-16 11:25:00,1.666,1.666,1.665,1.6654,136300000.0
2005-05-16 11:26:00,1.6655,1.6658,1.6653,1.6658,136300000.0
2005-05-16 11:27:00,1.6657,1.6658,1.6653,1.6655,136300000.0
2005-05-16 11:28:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2005-05-16 11:29:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2005-05-16 11:30:00,1.6652,1.6658,1.6652,1.6658,136300000.0
2005-05-16 11:31:00,1.6657,1.6658,1.6654,1.6656,136300000.0
2005-05-16 11:32:00,1.6655,1.6658,1.6655,1.6655,136300000.0
2005-05-16 11:33:00,1.6654,1.6655,1.6652,1.6652,136300000.0
2005-05-16 11:34:00,1.6655,1.6656,1.6654,1.6655,136300000.0
2005-05-16 11:35:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-05-16 11:36:00,1.6658,1.6661,1.6657,1.6659,136300000.0
2005-05-16 11:37:00,1.6658,1.6661,1.6656,1.6658,136300000.0
2005-05-16 11:38:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2005-05-16 11:39:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2005-05-16 11:40:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2005-05-16 11:41:00,1.6658,1.6662,1.6657,1.666,136300000.0
2005-05-16 11:42:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-05-16 11:43:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2005-05-16 11:44:00,1.6661,1.6661,1.6657,1.666,136300000.0
2005-05-16 11:45:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-05-16 11:46:00,1.666,1.666,1.6656,1.6656,136300000.0
2005-05-16 11:47:00,1.6655,1.6655,1.6652,1.6654,136300000.0
2005-05-16 11:48:00,1.6652,1.6657,1.6652,1.6656,136300000.0
2005-05-16 11:49:00,1.6657,1.6657,1.6651,1.6651,136300000.0
2005-05-16 11:50:00,1.6652,1.6655,1.6651,1.6654,136300000.0
2005-05-16 11:51:00,1.6653,1.6658,1.6653,1.6657,136300000.0
2005-05-16 11:52:00,1.6658,1.6659,1.6655,1.6655,136300000.0
2005-05-16 11:53:00,1.6657,1.6661,1.6656,1.6661,136300000.0
2005-05-16 11:54:00,1.666,1.6661,1.6659,1.666,136300000.0
2005-05-16 11:55:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2005-05-16 11:56:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-05-16 11:57:00,1.6656,1.6658,1.6653,1.6654,136300000.0
2005-05-16 11:58:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2005-05-16 11:59:00,1.6655,1.6656,1.6653,1.6654,136300000.0
2005-05-16 12:00:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-05-16 12:01:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2005-05-16 12:02:00,1.6654,1.6659,1.6653,1.6659,136300000.0
2005-05-16 12:03:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2005-05-16 12:04:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-16 12:06:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-05-16 12:07:00,1.6657,1.6658,1.6653,1.6654,136300000.0
2005-05-16 12:08:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2005-05-16 12:09:00,1.6658,1.666,1.6658,1.6658,136300000.0
2005-05-16 12:10:00,1.6659,1.6661,1.6657,1.6658,136300000.0
2005-05-16 12:11:00,1.6659,1.6662,1.6658,1.6662,136300000.0
2005-05-16 12:12:00,1.666,1.6669,1.666,1.6667,136300000.0
2005-05-16 12:13:00,1.667,1.667,1.6665,1.6669,136300000.0
2005-05-16 12:14:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2005-05-16 12:15:00,1.6666,1.6668,1.6663,1.6668,136300000.0
2005-05-16 12:16:00,1.6665,1.6669,1.6664,1.6668,136300000.0
2005-05-16 12:17:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2005-05-16 12:18:00,1.6666,1.6667,1.6664,1.6667,136300000.0
2005-05-16 12:19:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2005-05-16 12:20:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2005-05-16 12:21:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2005-05-16 12:22:00,1.6666,1.6668,1.6663,1.6665,136300000.0
2005-05-16 12:23:00,1.6666,1.6669,1.6664,1.6668,136300000.0
2005-05-16 12:24:00,1.6667,1.6669,1.6664,1.6664,136300000.0
2005-05-16 12:25:00,1.6665,1.667,1.6661,1.6668,136300000.0
2005-05-16 12:26:00,1.6669,1.6669,1.6665,1.6667,136300000.0
2005-05-16 12:27:00,1.6666,1.6668,1.6662,1.6665,136300000.0
2005-05-16 12:28:00,1.6664,1.6667,1.6658,1.666,136300000.0
2005-05-16 12:29:00,1.6661,1.6661,1.6656,1.6658,136300000.0
2005-05-16 12:30:00,1.6657,1.6661,1.6654,1.6657,136300000.0
2005-05-16 12:31:00,1.6656,1.6657,1.6645,1.6646,136300000.0
2005-05-16 12:32:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2005-05-16 12:33:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2005-05-16 12:35:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2005-05-16 12:36:00,1.6648,1.665,1.6648,1.6648,136300000.0
2005-05-16 12:37:00,1.6649,1.665,1.6648,1.6649,136300000.0
2005-05-16 12:38:00,1.665,1.6651,1.6649,1.6649,136300000.0
2005-05-16 12:39:00,1.6648,1.665,1.6647,1.6649,136300000.0
2005-05-16 12:40:00,1.6648,1.665,1.6647,1.6647,136300000.0
2005-05-16 12:41:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-05-16 12:42:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-05-16 12:43:00,1.6648,1.6652,1.6647,1.665,136300000.0
2005-05-16 12:44:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2005-05-16 12:45:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2005-05-16 12:46:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2005-05-16 12:47:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-05-16 12:48:00,1.6646,1.6648,1.6644,1.6648,136300000.0
2005-05-16 12:49:00,1.6649,1.6654,1.6648,1.6653,136300000.0
2005-05-16 12:50:00,1.6652,1.6656,1.6651,1.6656,136300000.0
2005-05-16 12:51:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-05-16 12:52:00,1.6656,1.6657,1.6651,1.6652,136300000.0
2005-05-16 12:53:00,1.6655,1.6658,1.6652,1.6657,136300000.0
2005-05-16 12:54:00,1.6658,1.666,1.6655,1.6659,136300000.0
2005-05-16 12:55:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-05-16 12:56:00,1.666,1.6661,1.6657,1.6657,136300000.0
2005-05-16 12:57:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2005-05-16 12:58:00,1.6656,1.6657,1.6652,1.6654,136300000.0
2005-05-16 12:59:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2005-05-16 13:00:00,1.6648,1.6654,1.6647,1.6648,136300000.0
2005-05-16 13:01:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2005-05-16 13:02:00,1.6649,1.6654,1.6648,1.6654,136300000.0
2005-05-16 13:03:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2005-05-16 13:04:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-05-16 13:05:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2005-05-16 13:06:00,1.666,1.6664,1.6659,1.6662,136300000.0
2005-05-16 13:07:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-05-16 13:08:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2005-05-16 13:09:00,1.6667,1.6667,1.6662,1.6664,136300000.0
2005-05-16 13:10:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2005-05-16 13:11:00,1.6667,1.6668,1.6664,1.6668,136300000.0
2005-05-16 13:12:00,1.6669,1.6671,1.6668,1.667,136300000.0
2005-05-16 13:13:00,1.6672,1.6672,1.6667,1.6667,136300000.0
2005-05-16 13:14:00,1.6666,1.6667,1.6663,1.6663,136300000.0
2005-05-16 13:15:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2005-05-16 13:16:00,1.6665,1.6669,1.6665,1.6668,136300000.0
2005-05-16 13:17:00,1.6666,1.667,1.6666,1.6666,136300000.0
2005-05-16 13:18:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2005-05-16 13:19:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-05-16 13:20:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2005-05-16 13:21:00,1.6668,1.6669,1.6661,1.6666,136300000.0
2005-05-16 13:22:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-05-16 13:23:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-05-16 13:24:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-05-16 13:25:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-05-16 13:26:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2005-05-16 13:27:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-05-16 13:28:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2005-05-16 13:29:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2005-05-16 13:30:00,1.6668,1.667,1.6664,1.6667,136300000.0
2005-05-16 13:31:00,1.6666,1.6667,1.6662,1.6665,136300000.0
2005-05-16 13:32:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2005-05-16 13:33:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2005-05-16 13:34:00,1.6666,1.6666,1.666,1.6666,136300000.0
2005-05-16 13:36:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-05-16 13:37:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2005-05-16 13:38:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-05-16 13:39:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2005-05-16 13:40:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-05-16 13:41:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2005-05-16 13:42:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-05-16 13:43:00,1.6666,1.6669,1.6665,1.6668,136300000.0
2005-05-16 13:44:00,1.6666,1.6667,1.6663,1.6664,136300000.0
2005-05-16 13:45:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2005-05-16 13:47:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-05-16 13:48:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-05-16 13:49:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-05-16 13:50:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-05-16 13:51:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-05-16 13:52:00,1.6669,1.6675,1.6669,1.6672,136300000.0
2005-05-16 13:53:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2005-05-16 13:54:00,1.6674,1.6676,1.6672,1.6674,136300000.0
2005-05-16 13:55:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2005-05-16 13:56:00,1.6679,1.6682,1.6678,1.668,136300000.0
2005-05-16 13:57:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2005-05-16 13:58:00,1.668,1.668,1.6679,1.6679,136300000.0
2005-05-16 13:59:00,1.668,1.6682,1.6679,1.6681,136300000.0
2005-05-16 14:00:00,1.6682,1.6683,1.6679,1.6681,136300000.0
2005-05-16 14:01:00,1.6682,1.6685,1.6682,1.6682,136300000.0
2005-05-16 14:02:00,1.6683,1.6686,1.6678,1.6678,136300000.0
2005-05-16 14:03:00,1.668,1.668,1.6677,1.6679,136300000.0
2005-05-16 14:04:00,1.668,1.6683,1.6679,1.6682,136300000.0
2005-05-16 14:05:00,1.6681,1.6683,1.6677,1.6677,136300000.0
2005-05-16 14:06:00,1.6678,1.6681,1.6677,1.668,136300000.0
2005-05-16 14:07:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2005-05-16 14:08:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2005-05-16 14:09:00,1.668,1.6681,1.6678,1.6679,136300000.0
2005-05-16 14:10:00,1.668,1.668,1.6678,1.6679,136300000.0
2005-05-16 14:11:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-05-16 14:12:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2005-05-16 14:13:00,1.6684,1.6688,1.6682,1.6687,136300000.0
2005-05-16 14:14:00,1.6686,1.6687,1.6683,1.6686,136300000.0
2005-05-16 14:15:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2005-05-16 14:16:00,1.6686,1.669,1.6686,1.669,136300000.0
2005-05-16 14:17:00,1.6689,1.669,1.6686,1.6689,136300000.0
2005-05-16 14:18:00,1.6686,1.6692,1.6686,1.6689,136300000.0
2005-05-16 14:19:00,1.669,1.6694,1.6689,1.6692,136300000.0
2005-05-16 14:20:00,1.6691,1.67,1.6691,1.67,136300000.0
2005-05-16 14:21:00,1.6701,1.6701,1.6696,1.6699,136300000.0
2005-05-16 14:22:00,1.67,1.67,1.6697,1.6697,136300000.0
2005-05-16 14:23:00,1.6699,1.67,1.6696,1.67,136300000.0
2005-05-16 14:24:00,1.6701,1.6703,1.6694,1.6696,136300000.0
2005-05-16 14:25:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2005-05-16 14:26:00,1.6694,1.6695,1.6689,1.6689,136300000.0
2005-05-16 14:27:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2005-05-16 14:28:00,1.6692,1.6693,1.6689,1.6691,136300000.0
2005-05-16 14:29:00,1.6692,1.6692,1.6686,1.6687,136300000.0
2005-05-16 14:30:00,1.669,1.6702,1.6679,1.6692,136300000.0
2005-05-16 14:31:00,1.6694,1.6694,1.6682,1.6683,136300000.0
2005-05-16 14:32:00,1.6688,1.6689,1.6681,1.6685,136300000.0
2005-05-16 14:33:00,1.6688,1.6696,1.6685,1.6687,136300000.0
2005-05-16 14:34:00,1.6688,1.6693,1.6687,1.6689,136300000.0
2005-05-16 14:35:00,1.6691,1.6691,1.6684,1.6684,136300000.0
2005-05-16 14:36:00,1.6682,1.6688,1.6682,1.6687,136300000.0
2005-05-16 14:37:00,1.6686,1.6691,1.6686,1.6689,136300000.0
2005-05-16 14:38:00,1.669,1.6691,1.6684,1.6688,136300000.0
2005-05-16 14:39:00,1.6689,1.6689,1.6681,1.6683,136300000.0
2005-05-16 14:40:00,1.6685,1.6689,1.6683,1.6689,136300000.0
2005-05-16 14:41:00,1.6688,1.6689,1.6685,1.6687,136300000.0
2005-05-16 14:42:00,1.6688,1.6691,1.6685,1.669,136300000.0
2005-05-16 14:43:00,1.6689,1.6691,1.6687,1.6687,136300000.0
2005-05-16 14:44:00,1.6686,1.6691,1.6684,1.6686,136300000.0
2005-05-16 14:45:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2005-05-16 14:46:00,1.6682,1.6683,1.6679,1.6679,136300000.0
2005-05-16 14:47:00,1.6681,1.6682,1.6677,1.6681,136300000.0
2005-05-16 14:48:00,1.6683,1.6684,1.6677,1.6679,136300000.0
2005-05-16 14:49:00,1.668,1.6681,1.6677,1.6677,136300000.0
2005-05-16 14:50:00,1.6678,1.6681,1.6677,1.6681,136300000.0
2005-05-16 14:51:00,1.6681,1.6681,1.6679,1.668,136300000.0
2005-05-16 14:52:00,1.6679,1.6681,1.6676,1.668,136300000.0
2005-05-16 14:53:00,1.6682,1.6684,1.6679,1.6681,136300000.0
2005-05-16 14:54:00,1.6679,1.6683,1.6679,1.6681,136300000.0
2005-05-16 14:55:00,1.668,1.6684,1.6679,1.6684,136300000.0
2005-05-16 14:56:00,1.6682,1.6684,1.6679,1.668,136300000.0
2005-05-16 14:57:00,1.6681,1.6683,1.6679,1.6683,136300000.0
2005-05-16 14:58:00,1.6682,1.6691,1.6679,1.6686,136300000.0
2005-05-16 14:59:00,1.6688,1.669,1.6682,1.6686,136300000.0
2005-05-16 15:00:00,1.6688,1.6702,1.6681,1.6687,136300000.0
2005-05-16 15:01:00,1.6692,1.6699,1.6686,1.6691,136300000.0
2005-05-16 15:02:00,1.6692,1.6699,1.6683,1.6689,136300000.0
2005-05-16 15:03:00,1.669,1.6694,1.668,1.6683,136300000.0
2005-05-16 15:04:00,1.6686,1.6697,1.6686,1.6689,136300000.0
2005-05-16 15:05:00,1.6687,1.6692,1.6683,1.6683,136300000.0
2005-05-16 15:06:00,1.6679,1.668,1.6668,1.6669,136300000.0
2005-05-16 15:07:00,1.667,1.6671,1.6659,1.666,136300000.0
2005-05-16 15:08:00,1.6662,1.6664,1.6652,1.6652,136300000.0
2005-05-16 15:09:00,1.6656,1.666,1.6652,1.6659,136300000.0
2005-05-16 15:10:00,1.6657,1.6661,1.6649,1.6656,136300000.0
2005-05-16 15:11:00,1.6656,1.6658,1.6651,1.6651,136300000.0
2005-05-16 15:12:00,1.6653,1.6653,1.6648,1.6651,136300000.0
2005-05-16 15:13:00,1.6655,1.6655,1.6646,1.6648,136300000.0
2005-05-16 15:14:00,1.6649,1.6652,1.6647,1.6648,136300000.0
2005-05-16 15:15:00,1.6647,1.6649,1.6639,1.6643,136300000.0
2005-05-16 15:16:00,1.6644,1.6658,1.6644,1.6658,136300000.0
2005-05-16 15:17:00,1.6659,1.6663,1.6652,1.6659,136300000.0
2005-05-16 15:18:00,1.666,1.6662,1.6652,1.6657,136300000.0
2005-05-16 15:19:00,1.6654,1.6657,1.6653,1.6655,136300000.0
2005-05-16 15:20:00,1.6656,1.6656,1.6652,1.6655,136300000.0
2005-05-16 15:21:00,1.6654,1.6656,1.6651,1.6652,136300000.0
2005-05-16 15:22:00,1.6653,1.6654,1.665,1.665,136300000.0
2005-05-16 15:23:00,1.6649,1.6655,1.6648,1.6649,136300000.0
2005-05-16 15:24:00,1.6649,1.6652,1.6647,1.6651,136300000.0
2005-05-16 15:25:00,1.665,1.6654,1.6648,1.6648,136300000.0
2005-05-16 15:26:00,1.6649,1.6652,1.6646,1.665,136300000.0
2005-05-16 15:27:00,1.6651,1.6654,1.6648,1.6653,136300000.0
2005-05-16 15:28:00,1.6654,1.6654,1.6648,1.6653,136300000.0
2005-05-16 15:29:00,1.6654,1.6657,1.6651,1.6651,136300000.0
2005-05-16 15:30:00,1.6653,1.6657,1.6649,1.6654,136300000.0
2005-05-16 15:31:00,1.6656,1.6661,1.6654,1.6661,136300000.0
2005-05-16 15:32:00,1.6659,1.6667,1.6659,1.6663,136300000.0
2005-05-16 15:33:00,1.6664,1.6669,1.6661,1.6668,136300000.0
2005-05-16 15:34:00,1.6669,1.6671,1.6668,1.6669,136300000.0
2005-05-16 15:35:00,1.6668,1.6671,1.6665,1.6667,136300000.0
2005-05-16 15:36:00,1.6668,1.6673,1.6663,1.6663,136300000.0
2005-05-16 15:37:00,1.6666,1.6669,1.6662,1.6665,136300000.0
2005-05-16 15:38:00,1.6664,1.6666,1.6663,1.6665,136300000.0
2005-05-16 15:39:00,1.6666,1.667,1.6664,1.667,136300000.0
2005-05-16 15:40:00,1.6669,1.6672,1.6667,1.6671,136300000.0
2005-05-16 15:41:00,1.6673,1.6673,1.6668,1.6671,136300000.0
2005-05-16 15:42:00,1.6672,1.6677,1.667,1.6673,136300000.0
2005-05-16 15:43:00,1.6674,1.6681,1.6672,1.6677,136300000.0
2005-05-16 15:44:00,1.6679,1.668,1.6676,1.6676,136300000.0
2005-05-16 15:45:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2005-05-16 15:46:00,1.6675,1.6675,1.6668,1.6668,136300000.0
2005-05-16 15:47:00,1.667,1.6678,1.6666,1.6673,136300000.0
2005-05-16 15:48:00,1.6675,1.6677,1.6669,1.6673,136300000.0
2005-05-16 15:49:00,1.6678,1.6681,1.6674,1.668,136300000.0
2005-05-16 15:50:00,1.668,1.668,1.6676,1.6678,136300000.0
2005-05-16 15:51:00,1.6679,1.6679,1.6676,1.6679,136300000.0
2005-05-16 15:52:00,1.668,1.6683,1.6679,1.6679,136300000.0
2005-05-16 15:53:00,1.668,1.6681,1.6675,1.6676,136300000.0
2005-05-16 15:54:00,1.6677,1.6678,1.6673,1.6678,136300000.0
2005-05-16 15:55:00,1.6676,1.6679,1.6674,1.6674,136300000.0
2005-05-16 15:56:00,1.6673,1.6676,1.6669,1.6672,136300000.0
2005-05-16 15:57:00,1.6673,1.668,1.6672,1.6675,136300000.0
2005-05-16 15:58:00,1.6672,1.6673,1.667,1.6672,136300000.0
2005-05-16 15:59:00,1.6674,1.6674,1.6668,1.6668,136300000.0
2005-05-16 16:00:00,1.6669,1.6675,1.6668,1.6673,136300000.0
2005-05-16 16:01:00,1.6674,1.6675,1.6668,1.6669,136300000.0
2005-05-16 16:02:00,1.667,1.667,1.6667,1.6669,136300000.0
2005-05-16 16:03:00,1.6669,1.6671,1.6669,1.667,136300000.0
2005-05-16 16:04:00,1.6669,1.6672,1.6669,1.667,136300000.0
2005-05-16 16:05:00,1.6671,1.6673,1.6668,1.6669,136300000.0
2005-05-16 16:06:00,1.667,1.667,1.6667,1.6667,136300000.0
2005-05-16 16:07:00,1.6666,1.667,1.6666,1.6669,136300000.0
2005-05-16 16:08:00,1.6671,1.6675,1.6664,1.6666,136300000.0
2005-05-16 16:09:00,1.6665,1.6665,1.6661,1.6664,136300000.0
2005-05-16 16:10:00,1.6663,1.6664,1.666,1.6663,136300000.0
2005-05-16 16:11:00,1.6662,1.6663,1.6658,1.666,136300000.0
2005-05-16 16:12:00,1.6661,1.6661,1.6656,1.6658,136300000.0
2005-05-16 16:13:00,1.6657,1.666,1.6654,1.6657,136300000.0
2005-05-16 16:14:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2005-05-16 16:15:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2005-05-16 16:16:00,1.6654,1.666,1.6654,1.6657,136300000.0
2005-05-16 16:17:00,1.6656,1.666,1.6656,1.6659,136300000.0
2005-05-16 16:18:00,1.6658,1.6658,1.6652,1.6656,136300000.0
2005-05-16 16:19:00,1.6652,1.6658,1.6652,1.6655,136300000.0
2005-05-16 16:20:00,1.6654,1.6656,1.6652,1.6655,136300000.0
2005-05-16 16:21:00,1.6653,1.6657,1.6652,1.6656,136300000.0
2005-05-16 16:22:00,1.6657,1.6657,1.6651,1.6652,136300000.0
2005-05-16 16:23:00,1.6653,1.6653,1.6649,1.6649,136300000.0
2005-05-16 16:24:00,1.6648,1.6651,1.6647,1.6648,136300000.0
2005-05-16 16:25:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-05-16 16:26:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2005-05-16 16:27:00,1.665,1.6652,1.6649,1.665,136300000.0
2005-05-16 16:28:00,1.6651,1.6653,1.665,1.6653,136300000.0
2005-05-16 16:29:00,1.6652,1.6653,1.665,1.6653,136300000.0
2005-05-16 16:30:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2005-05-16 16:31:00,1.6651,1.6652,1.665,1.665,136300000.0
2005-05-16 16:32:00,1.6652,1.6655,1.6652,1.6652,136300000.0
2005-05-16 16:33:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2005-05-16 16:34:00,1.6653,1.6653,1.6649,1.665,136300000.0
2005-05-16 16:35:00,1.6652,1.6655,1.665,1.6655,136300000.0
2005-05-16 16:36:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2005-05-16 16:37:00,1.6654,1.6655,1.665,1.6652,136300000.0
2005-05-16 16:38:00,1.6653,1.6658,1.6652,1.6657,136300000.0
2005-05-16 16:39:00,1.6656,1.6661,1.6655,1.6656,136300000.0
2005-05-16 16:40:00,1.6657,1.6664,1.6656,1.6663,136300000.0
2005-05-16 16:41:00,1.666,1.6662,1.6658,1.6658,136300000.0
2005-05-16 16:42:00,1.6659,1.6662,1.6656,1.6656,136300000.0
2005-05-16 16:43:00,1.6658,1.666,1.6654,1.6656,136300000.0
2005-05-16 16:44:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2005-05-16 16:45:00,1.6656,1.6659,1.6655,1.6655,136300000.0
2005-05-16 16:46:00,1.6656,1.6659,1.6653,1.6655,136300000.0
2005-05-16 16:47:00,1.6654,1.6656,1.6651,1.6654,136300000.0
2005-05-16 16:48:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2005-05-16 16:49:00,1.6658,1.6663,1.6655,1.6659,136300000.0
2005-05-16 16:50:00,1.6658,1.6663,1.6657,1.6659,136300000.0
2005-05-16 16:51:00,1.6658,1.6662,1.6658,1.6661,136300000.0
2005-05-16 16:52:00,1.6662,1.6663,1.666,1.6663,136300000.0
2005-05-16 16:53:00,1.6662,1.6662,1.6659,1.666,136300000.0
2005-05-16 16:54:00,1.6661,1.6661,1.6653,1.6653,136300000.0
2005-05-16 16:55:00,1.6655,1.6657,1.6652,1.6653,136300000.0
2005-05-16 16:56:00,1.6651,1.6653,1.6649,1.6649,136300000.0
2005-05-16 16:57:00,1.665,1.6653,1.6649,1.6649,136300000.0
2005-05-16 16:58:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2005-05-16 16:59:00,1.6652,1.6655,1.6648,1.6654,136300000.0
2005-05-16 17:00:00,1.6653,1.666,1.6653,1.6655,136300000.0
2005-05-16 17:01:00,1.6656,1.6657,1.6653,1.6657,136300000.0
2005-05-16 17:02:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2005-05-16 17:03:00,1.6653,1.666,1.6652,1.666,136300000.0
2005-05-16 17:04:00,1.6661,1.6666,1.6659,1.6662,136300000.0
2005-05-16 17:05:00,1.6663,1.6666,1.6662,1.6665,136300000.0
2005-05-16 17:06:00,1.6664,1.6678,1.6662,1.6678,136300000.0
2005-05-16 17:07:00,1.6677,1.6681,1.6673,1.6677,136300000.0
2005-05-16 17:08:00,1.6676,1.6683,1.6676,1.6683,136300000.0
2005-05-16 17:09:00,1.6682,1.6687,1.6677,1.6687,136300000.0
2005-05-16 17:10:00,1.6688,1.6694,1.6685,1.6689,136300000.0
2005-05-16 17:11:00,1.6687,1.6687,1.6683,1.6684,136300000.0
2005-05-16 17:12:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2005-05-16 17:13:00,1.6685,1.6687,1.6683,1.6687,136300000.0
2005-05-16 17:14:00,1.6686,1.6687,1.6674,1.6674,136300000.0
2005-05-16 17:15:00,1.6675,1.6679,1.6673,1.6679,136300000.0
2005-05-16 17:16:00,1.6678,1.668,1.6677,1.6677,136300000.0
2005-05-16 17:17:00,1.6679,1.6681,1.6675,1.6675,136300000.0
2005-05-16 17:18:00,1.6676,1.6684,1.6675,1.6682,136300000.0
2005-05-16 17:19:00,1.6681,1.6682,1.6677,1.6679,136300000.0
2005-05-16 17:20:00,1.6681,1.6685,1.6679,1.6682,136300000.0
2005-05-16 17:21:00,1.6683,1.6686,1.6682,1.6685,136300000.0
2005-05-16 17:22:00,1.6686,1.6686,1.6682,1.6683,136300000.0
2005-05-16 17:23:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2005-05-16 17:24:00,1.668,1.6684,1.668,1.6683,136300000.0
2005-05-16 17:25:00,1.6682,1.6685,1.6679,1.6685,136300000.0
2005-05-16 17:26:00,1.6683,1.6686,1.6681,1.6685,136300000.0
2005-05-16 17:27:00,1.6684,1.6686,1.6683,1.6685,136300000.0
2005-05-16 17:28:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2005-05-16 17:29:00,1.6687,1.669,1.6684,1.6689,136300000.0
2005-05-16 17:30:00,1.6688,1.6691,1.6686,1.6688,136300000.0
2005-05-16 17:31:00,1.6687,1.6691,1.6687,1.6687,136300000.0
2005-05-16 17:32:00,1.6688,1.669,1.6688,1.669,136300000.0
2005-05-16 17:33:00,1.6691,1.6694,1.6687,1.6694,136300000.0
2005-05-16 17:34:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2005-05-16 17:35:00,1.6694,1.6694,1.6689,1.6689,136300000.0
2005-05-16 17:36:00,1.669,1.669,1.6685,1.6689,136300000.0
2005-05-16 17:37:00,1.6687,1.6688,1.6681,1.6681,136300000.0
2005-05-16 17:38:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2005-05-16 17:39:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2005-05-16 17:40:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2005-05-16 17:41:00,1.668,1.6681,1.6678,1.6681,136300000.0
2005-05-16 17:42:00,1.668,1.6682,1.6678,1.6679,136300000.0
2005-05-16 17:43:00,1.668,1.6683,1.6679,1.6679,136300000.0
2005-05-16 17:44:00,1.668,1.6684,1.668,1.6684,136300000.0
2005-05-16 17:45:00,1.6682,1.6686,1.6682,1.6684,136300000.0
2005-05-16 17:46:00,1.6683,1.6683,1.668,1.6681,136300000.0
2005-05-16 17:47:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2005-05-16 17:48:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2005-05-16 17:49:00,1.6683,1.6684,1.668,1.668,136300000.0
2005-05-16 17:50:00,1.6681,1.6682,1.6678,1.668,136300000.0
2005-05-16 17:51:00,1.6679,1.668,1.6677,1.6678,136300000.0
2005-05-16 17:52:00,1.6677,1.668,1.6676,1.6677,136300000.0
2005-05-16 17:53:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2005-05-16 17:54:00,1.6674,1.6679,1.6674,1.6679,136300000.0
2005-05-16 17:55:00,1.6678,1.6684,1.6678,1.6683,136300000.0
2005-05-16 17:56:00,1.6682,1.6684,1.6681,1.6684,136300000.0
2005-05-16 17:57:00,1.6687,1.6688,1.6684,1.6687,136300000.0
2005-05-16 17:58:00,1.6688,1.6689,1.6685,1.6688,136300000.0
2005-05-16 17:59:00,1.6687,1.6689,1.6685,1.6688,136300000.0
2005-05-16 18:00:00,1.6687,1.6695,1.6687,1.6693,136300000.0
2005-05-16 18:01:00,1.6694,1.6703,1.6694,1.6698,136300000.0
2005-05-16 18:02:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2005-05-16 18:03:00,1.6696,1.6699,1.6695,1.6699,136300000.0
2005-05-16 18:04:00,1.6698,1.6699,1.6694,1.6695,136300000.0
2005-05-16 18:05:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2005-05-16 18:06:00,1.6697,1.6699,1.6695,1.6698,136300000.0
2005-05-16 18:07:00,1.6697,1.6698,1.6694,1.6696,136300000.0
2005-05-16 18:08:00,1.6697,1.6701,1.6696,1.6696,136300000.0
2005-05-16 18:09:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2005-05-16 18:10:00,1.6696,1.6702,1.6696,1.67,136300000.0
2005-05-16 18:11:00,1.6699,1.6702,1.6698,1.6702,136300000.0
2005-05-16 18:12:00,1.67,1.6702,1.6698,1.67,136300000.0
2005-05-16 18:13:00,1.6699,1.6704,1.6698,1.6702,136300000.0
2005-05-16 18:14:00,1.6701,1.6709,1.6701,1.6707,136300000.0
2005-05-16 18:15:00,1.6708,1.6714,1.6707,1.6708,136300000.0
2005-05-16 18:16:00,1.6709,1.6711,1.6706,1.6708,136300000.0
2005-05-16 18:17:00,1.6711,1.6711,1.6706,1.6708,136300000.0
2005-05-16 18:18:00,1.6707,1.6711,1.6707,1.6709,136300000.0
2005-05-16 18:19:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2005-05-16 18:20:00,1.6707,1.6709,1.6706,1.6709,136300000.0
2005-05-16 18:21:00,1.6708,1.672,1.6708,1.6717,136300000.0
2005-05-16 18:22:00,1.6713,1.6713,1.6708,1.6708,136300000.0
2005-05-16 18:23:00,1.6709,1.6712,1.6707,1.6709,136300000.0
2005-05-16 18:24:00,1.6708,1.671,1.6708,1.6709,136300000.0
2005-05-16 18:25:00,1.671,1.6715,1.6707,1.6715,136300000.0
2005-05-16 18:26:00,1.6714,1.6714,1.6709,1.6709,136300000.0
2005-05-16 18:27:00,1.6711,1.6712,1.6709,1.6712,136300000.0
2005-05-16 18:28:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2005-05-16 18:29:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2005-05-16 18:30:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2005-05-16 18:31:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2005-05-16 18:32:00,1.6716,1.6721,1.6716,1.6719,136300000.0
2005-05-16 18:33:00,1.6718,1.6719,1.6712,1.6714,136300000.0
2005-05-16 18:34:00,1.6717,1.6721,1.6716,1.6719,136300000.0
2005-05-16 18:35:00,1.6721,1.6725,1.672,1.6725,136300000.0
2005-05-16 18:36:00,1.6723,1.6729,1.6721,1.6726,136300000.0
2005-05-16 18:37:00,1.6725,1.673,1.6725,1.6729,136300000.0
2005-05-16 18:38:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2005-05-16 18:39:00,1.6727,1.6732,1.6727,1.6729,136300000.0
2005-05-16 18:40:00,1.673,1.673,1.6728,1.6728,136300000.0
2005-05-16 18:41:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2005-05-16 18:42:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2005-05-16 18:43:00,1.6721,1.6722,1.6717,1.6717,136300000.0
2005-05-16 18:44:00,1.6719,1.672,1.6715,1.6716,136300000.0
2005-05-16 18:45:00,1.6714,1.672,1.6714,1.672,136300000.0
2005-05-16 18:46:00,1.6719,1.672,1.6719,1.672,136300000.0
2005-05-16 18:47:00,1.6719,1.672,1.6717,1.6717,136300000.0
2005-05-16 18:48:00,1.6718,1.6722,1.6718,1.6721,136300000.0
2005-05-16 18:49:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2005-05-16 18:50:00,1.6722,1.6729,1.6722,1.6729,136300000.0
2005-05-16 18:51:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2005-05-16 18:52:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2005-05-16 18:53:00,1.6727,1.6728,1.6721,1.6723,136300000.0
2005-05-16 18:54:00,1.6726,1.6729,1.6723,1.6729,136300000.0
2005-05-16 18:55:00,1.6727,1.6732,1.6727,1.6732,136300000.0
2005-05-16 18:56:00,1.673,1.673,1.673,1.673,136300000.0
2005-05-16 18:58:00,1.6729,1.6732,1.6727,1.6732,136300000.0
2005-05-16 18:59:00,1.673,1.6731,1.6729,1.673,136300000.0
2005-05-16 19:00:00,1.6732,1.6732,1.673,1.673,136300000.0
2005-05-16 19:01:00,1.6729,1.6732,1.6728,1.6731,136300000.0
2005-05-16 19:02:00,1.673,1.673,1.6727,1.6727,136300000.0
2005-05-16 19:03:00,1.6729,1.6732,1.6727,1.6728,136300000.0
2005-05-16 19:04:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2005-05-16 19:05:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2005-05-16 19:06:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2005-05-16 19:07:00,1.6727,1.6727,1.6723,1.6724,136300000.0
2005-05-16 19:08:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2005-05-16 19:09:00,1.672,1.6721,1.6719,1.6719,136300000.0
2005-05-16 19:10:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2005-05-16 19:11:00,1.6723,1.6725,1.6718,1.6724,136300000.0
2005-05-16 19:12:00,1.6723,1.6723,1.672,1.6721,136300000.0
2005-05-16 19:13:00,1.672,1.672,1.6718,1.6719,136300000.0
2005-05-16 19:14:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-05-16 19:15:00,1.6718,1.672,1.6718,1.672,136300000.0
2005-05-16 19:16:00,1.6721,1.6725,1.672,1.6725,136300000.0
2005-05-16 19:17:00,1.6723,1.6724,1.6719,1.6722,136300000.0
2005-05-16 19:19:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2005-05-16 19:20:00,1.6724,1.6724,1.6719,1.6721,136300000.0
2005-05-16 19:21:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2005-05-16 19:22:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2005-05-16 19:23:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2005-05-16 19:24:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2005-05-16 19:25:00,1.672,1.6721,1.6718,1.6719,136300000.0
2005-05-16 19:26:00,1.6721,1.6721,1.6716,1.6716,136300000.0
2005-05-16 19:27:00,1.6717,1.6718,1.6714,1.6715,136300000.0
2005-05-16 19:28:00,1.6716,1.6716,1.6713,1.6716,136300000.0
2005-05-16 19:29:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2005-05-16 19:30:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2005-05-16 19:31:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2005-05-16 19:32:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2005-05-16 19:33:00,1.6719,1.672,1.6719,1.6719,136300000.0
2005-05-16 19:34:00,1.672,1.672,1.672,1.672,136300000.0
2005-05-16 19:35:00,1.6721,1.6721,1.672,1.6721,136300000.0
2005-05-16 19:36:00,1.672,1.6721,1.6719,1.672,136300000.0
2005-05-16 19:37:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2005-05-16 19:38:00,1.6723,1.6723,1.672,1.672,136300000.0
2005-05-16 19:39:00,1.6718,1.6722,1.6718,1.6721,136300000.0
2005-05-16 19:40:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2005-05-16 19:41:00,1.672,1.6721,1.672,1.6721,136300000.0
2005-05-16 19:42:00,1.6722,1.6722,1.672,1.672,136300000.0
2005-05-16 19:44:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2005-05-16 19:45:00,1.6716,1.6722,1.6716,1.6718,136300000.0
2005-05-16 19:46:00,1.6719,1.6719,1.6712,1.6714,136300000.0
2005-05-16 19:47:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2005-05-16 19:48:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2005-05-16 19:49:00,1.6709,1.6715,1.6709,1.6713,136300000.0
2005-05-16 19:50:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2005-05-16 19:51:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2005-05-16 19:52:00,1.6711,1.6714,1.671,1.671,136300000.0
2005-05-16 19:53:00,1.6711,1.6712,1.671,1.6711,136300000.0
2005-05-16 19:55:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2005-05-16 19:56:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2005-05-16 19:57:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2005-05-16 19:58:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2005-05-16 19:59:00,1.6705,1.6706,1.6703,1.6705,136300000.0
2005-05-16 20:00:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2005-05-16 20:01:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2005-05-16 20:02:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2005-05-16 20:03:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2005-05-16 20:04:00,1.6703,1.6703,1.6698,1.6699,136300000.0
2005-05-16 20:05:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2005-05-16 20:06:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2005-05-16 20:08:00,1.6699,1.6699,1.669,1.6694,136300000.0
2005-05-16 20:09:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-05-16 20:10:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2005-05-16 20:11:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2005-05-16 20:12:00,1.6686,1.669,1.6686,1.669,136300000.0
2005-05-16 20:13:00,1.6689,1.6691,1.6689,1.669,136300000.0
2005-05-16 20:14:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2005-05-16 20:15:00,1.669,1.669,1.669,1.669,136300000.0
2005-05-16 20:16:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2005-05-16 20:17:00,1.6693,1.6694,1.6688,1.6688,136300000.0
2005-05-16 20:18:00,1.6689,1.669,1.6688,1.669,136300000.0
2005-05-16 20:19:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2005-05-16 20:20:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2005-05-16 20:21:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2005-05-16 20:22:00,1.6692,1.6695,1.6692,1.6692,136300000.0
2005-05-16 20:23:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2005-05-16 20:24:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2005-05-16 20:27:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2005-05-16 20:28:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2005-05-16 20:29:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-05-16 20:30:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2005-05-16 20:31:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2005-05-16 20:32:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2005-05-16 20:33:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2005-05-16 20:34:00,1.6697,1.6701,1.6697,1.6698,136300000.0
2005-05-16 20:35:00,1.6697,1.6699,1.6696,1.6698,136300000.0
2005-05-16 20:36:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2005-05-16 20:37:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2005-05-16 20:38:00,1.6697,1.6705,1.6697,1.6704,136300000.0
2005-05-16 20:39:00,1.6705,1.6705,1.6695,1.6696,136300000.0
2005-05-16 20:40:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2005-05-16 20:41:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2005-05-16 20:42:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2005-05-16 20:43:00,1.6699,1.67,1.6696,1.6697,136300000.0
2005-05-16 20:44:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2005-05-16 20:45:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2005-05-16 20:46:00,1.6694,1.6699,1.6694,1.6697,136300000.0
2005-05-16 20:47:00,1.6696,1.67,1.6696,1.67,136300000.0
2005-05-16 20:48:00,1.6696,1.6701,1.6696,1.6697,136300000.0
2005-05-16 20:49:00,1.6699,1.67,1.6699,1.6699,136300000.0
2005-05-16 20:50:00,1.67,1.67,1.6699,1.6699,136300000.0
2005-05-16 20:51:00,1.67,1.67,1.6697,1.6699,136300000.0
2005-05-16 20:52:00,1.6698,1.67,1.6697,1.6699,136300000.0
2005-05-16 20:53:00,1.67,1.67,1.6698,1.6698,136300000.0
2005-05-16 20:54:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2005-05-16 20:55:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2005-05-16 20:56:00,1.6705,1.6709,1.6702,1.6707,136300000.0
2005-05-16 20:57:00,1.6706,1.6711,1.6706,1.6708,136300000.0
2005-05-16 20:58:00,1.6709,1.6713,1.6708,1.671,136300000.0
2005-05-16 20:59:00,1.6711,1.6714,1.6706,1.6711,136300000.0
2005-05-16 21:00:00,1.671,1.6711,1.6709,1.6711,136300000.0
2005-05-16 21:01:00,1.6709,1.6714,1.6709,1.6714,136300000.0
2005-05-16 21:02:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2005-05-16 21:03:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2005-05-16 21:04:00,1.6713,1.6714,1.6711,1.6712,136300000.0
2005-05-16 21:05:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2005-05-16 21:06:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2005-05-16 21:07:00,1.6713,1.6716,1.6711,1.6712,136300000.0
2005-05-16 21:08:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2005-05-16 21:09:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2005-05-16 21:10:00,1.6714,1.6714,1.671,1.6713,136300000.0
2005-05-16 21:11:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2005-05-16 21:12:00,1.6711,1.6712,1.6709,1.671,136300000.0
2005-05-16 21:13:00,1.6711,1.6712,1.671,1.6711,136300000.0
2005-05-16 21:14:00,1.671,1.6714,1.671,1.6714,136300000.0
2005-05-16 21:15:00,1.6713,1.6715,1.6712,1.6712,136300000.0
2005-05-16 21:16:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-05-16 21:17:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2005-05-16 21:18:00,1.6714,1.6714,1.6711,1.6713,136300000.0
2005-05-16 21:19:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2005-05-16 21:20:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2005-05-16 21:21:00,1.6712,1.6712,1.671,1.6711,136300000.0
2005-05-16 21:22:00,1.6715,1.6719,1.6715,1.6715,136300000.0
2005-05-16 21:24:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2005-05-16 21:25:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2005-05-16 21:26:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-05-16 21:27:00,1.6718,1.6721,1.6718,1.672,136300000.0
2005-05-16 21:28:00,1.6719,1.672,1.6717,1.672,136300000.0
2005-05-16 21:30:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-05-16 21:31:00,1.6721,1.6721,1.672,1.672,136300000.0
2005-05-16 21:32:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2005-05-16 21:33:00,1.672,1.6722,1.6719,1.672,136300000.0
2005-05-16 21:34:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2005-05-16 21:35:00,1.672,1.6721,1.672,1.672,136300000.0
2005-05-16 21:36:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2005-05-16 21:37:00,1.672,1.672,1.6719,1.6719,136300000.0
2005-05-16 21:38:00,1.6718,1.6718,1.6715,1.6718,136300000.0
2005-05-16 21:39:00,1.6715,1.6719,1.6713,1.6713,136300000.0
2005-05-16 21:40:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2005-05-16 21:41:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2005-05-16 21:42:00,1.6712,1.6712,1.671,1.6711,136300000.0
2005-05-16 21:43:00,1.671,1.671,1.671,1.671,136300000.0
2005-05-16 21:44:00,1.6709,1.671,1.6709,1.6709,136300000.0
2005-05-16 21:45:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2005-05-16 21:46:00,1.6707,1.6707,1.6704,1.6705,136300000.0
2005-05-16 21:47:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2005-05-16 21:48:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2005-05-16 21:49:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2005-05-16 21:50:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2005-05-16 21:51:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2005-05-16 21:52:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-05-16 21:53:00,1.6706,1.6711,1.6706,1.6709,136300000.0
2005-05-16 21:54:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2005-05-16 21:55:00,1.6705,1.6707,1.6704,1.6707,136300000.0
2005-05-16 21:56:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2005-05-16 21:58:00,1.6708,1.671,1.6708,1.671,136300000.0
2005-05-16 21:59:00,1.6709,1.671,1.6708,1.6708,136300000.0
2005-05-16 22:00:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-05-16 22:02:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2005-05-16 22:03:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2005-05-16 22:04:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-05-16 22:05:00,1.6708,1.671,1.6708,1.671,136300000.0
2005-05-16 22:06:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2005-05-16 22:07:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2005-05-16 22:08:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-05-16 22:09:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-05-16 22:10:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2005-05-16 22:11:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2005-05-16 22:12:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2005-05-16 22:13:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2005-05-16 22:14:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-05-16 22:15:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2005-05-16 22:17:00,1.6707,1.671,1.6705,1.6709,136300000.0
2005-05-16 22:18:00,1.671,1.671,1.6708,1.6709,136300000.0
2005-05-16 22:19:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2005-05-16 22:20:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-05-16 22:22:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-05-16 22:23:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2005-05-16 22:24:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-05-16 22:25:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2005-05-16 22:26:00,1.671,1.6711,1.671,1.6711,136300000.0
2005-05-16 22:27:00,1.671,1.6713,1.671,1.6713,136300000.0
2005-05-16 22:28:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2005-05-16 22:29:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2005-05-16 22:30:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-05-16 22:31:00,1.6711,1.6716,1.6711,1.6715,136300000.0
2005-05-16 22:32:00,1.6712,1.6717,1.6712,1.6715,136300000.0
2005-05-16 22:33:00,1.6713,1.6716,1.6712,1.6713,136300000.0
2005-05-16 22:34:00,1.6714,1.6715,1.6711,1.6711,136300000.0
2005-05-16 22:35:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2005-05-16 22:36:00,1.6714,1.6717,1.6712,1.6717,136300000.0
2005-05-16 22:37:00,1.6715,1.6718,1.6714,1.6717,136300000.0
2005-05-16 22:38:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2005-05-16 22:39:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2005-05-16 22:40:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2005-05-16 22:42:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2005-05-16 22:43:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2005-05-16 22:44:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2005-05-16 22:45:00,1.6712,1.6715,1.6712,1.6713,136300000.0
2005-05-16 22:46:00,1.6715,1.6716,1.6712,1.6714,136300000.0
2005-05-16 22:47:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2005-05-16 22:48:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2005-05-16 22:49:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2005-05-16 22:50:00,1.6711,1.6713,1.6709,1.6712,136300000.0
2005-05-16 22:51:00,1.671,1.671,1.6709,1.6709,136300000.0
2005-05-16 22:52:00,1.671,1.6711,1.6709,1.671,136300000.0
2005-05-16 22:53:00,1.6711,1.6711,1.6708,1.671,136300000.0
2005-05-16 22:54:00,1.6709,1.671,1.6708,1.6708,136300000.0
2005-05-16 22:55:00,1.671,1.671,1.6708,1.671,136300000.0
2005-05-16 22:56:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2005-05-16 22:57:00,1.6714,1.6722,1.6714,1.6721,136300000.0
2005-05-16 22:58:00,1.6719,1.672,1.6717,1.6719,136300000.0
2005-05-16 22:59:00,1.672,1.672,1.6711,1.6713,136300000.0
2005-05-16 23:00:00,1.6713,1.6715,1.6712,1.6713,136300000.0
2005-05-16 23:01:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2005-05-16 23:02:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2005-05-16 23:03:00,1.6712,1.6715,1.6711,1.6715,136300000.0
2005-05-16 23:04:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2005-05-16 23:05:00,1.6713,1.6718,1.6712,1.6717,136300000.0
2005-05-16 23:06:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2005-05-16 23:07:00,1.6716,1.6717,1.6714,1.6716,136300000.0
2005-05-16 23:08:00,1.6717,1.6718,1.6715,1.6716,136300000.0
2005-05-16 23:09:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2005-05-16 23:10:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2005-05-16 23:11:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2005-05-16 23:12:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2005-05-16 23:13:00,1.6711,1.6711,1.671,1.671,136300000.0
2005-05-16 23:14:00,1.6709,1.671,1.6709,1.6709,136300000.0
2005-05-16 23:16:00,1.6708,1.6712,1.6708,1.671,136300000.0
2005-05-16 23:17:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2005-05-16 23:18:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2005-05-16 23:19:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2005-05-16 23:20:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2005-05-16 23:21:00,1.6711,1.6713,1.671,1.6711,136300000.0
2005-05-16 23:22:00,1.671,1.6713,1.671,1.6711,136300000.0
2005-05-16 23:23:00,1.6713,1.6715,1.6711,1.6713,136300000.0
2005-05-16 23:24:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2005-05-16 23:25:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2005-05-16 23:26:00,1.6713,1.6714,1.671,1.671,136300000.0
2005-05-16 23:27:00,1.6709,1.6713,1.6707,1.6708,136300000.0
2005-05-16 23:28:00,1.6709,1.671,1.6708,1.6709,136300000.0
2005-05-16 23:29:00,1.6708,1.6711,1.6708,1.671,136300000.0
2005-05-16 23:30:00,1.6712,1.6719,1.6712,1.6716,136300000.0
2005-05-16 23:31:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2005-05-16 23:32:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2005-05-16 23:33:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2005-05-16 23:34:00,1.671,1.671,1.6707,1.671,136300000.0
2005-05-16 23:35:00,1.6709,1.671,1.6707,1.6707,136300000.0
2005-05-16 23:36:00,1.6706,1.6708,1.6704,1.6708,136300000.0
2005-05-16 23:37:00,1.6707,1.671,1.6707,1.6708,136300000.0
2005-05-16 23:38:00,1.6709,1.6709,1.6703,1.6703,136300000.0
2005-05-16 23:39:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2005-05-16 23:40:00,1.6704,1.671,1.6703,1.6707,136300000.0
2005-05-16 23:41:00,1.6708,1.671,1.67,1.6701,136300000.0
2005-05-16 23:42:00,1.67,1.6702,1.67,1.67,136300000.0
2005-05-16 23:44:00,1.6698,1.6701,1.6698,1.67,136300000.0
2005-05-16 23:45:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2005-05-16 23:46:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2005-05-16 23:47:00,1.6698,1.67,1.6698,1.67,136300000.0
2005-05-16 23:48:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-05-16 23:50:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2005-05-16 23:51:00,1.67,1.67,1.6692,1.6694,136300000.0
2005-05-16 23:52:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2005-05-16 23:54:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2005-05-16 23:55:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2005-05-16 23:56:00,1.6693,1.6694,1.6691,1.6693,136300000.0
2005-05-16 23:57:00,1.6691,1.6692,1.6688,1.6688,136300000.0
2005-05-16 23:59:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-05-17 00:00:00,1.6688,1.669,1.6687,1.669,136300000.0
2005-05-17 00:01:00,1.6689,1.6703,1.6689,1.6691,136300000.0
2005-05-17 00:02:00,1.669,1.6691,1.6689,1.6691,136300000.0
2005-05-17 00:03:00,1.669,1.669,1.669,1.669,136300000.0
2005-05-17 00:04:00,1.6692,1.6697,1.6692,1.6692,136300000.0
2005-05-17 00:05:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-05-17 00:07:00,1.669,1.669,1.6689,1.6689,136300000.0
2005-05-17 00:08:00,1.6691,1.6694,1.6688,1.6689,136300000.0
2005-05-17 00:09:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2005-05-17 00:10:00,1.669,1.6693,1.6689,1.6689,136300000.0
2005-05-17 00:11:00,1.669,1.6691,1.669,1.6691,136300000.0
2005-05-17 00:12:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2005-05-17 00:13:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2005-05-17 00:14:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2005-05-17 00:15:00,1.6697,1.6699,1.6696,1.6697,136300000.0
2005-05-17 00:16:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-05-17 00:17:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-05-17 00:18:00,1.6696,1.6698,1.6695,1.6697,136300000.0
2005-05-17 00:19:00,1.6698,1.6698,1.6693,1.6693,136300000.0
2005-05-17 00:20:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2005-05-17 00:21:00,1.6693,1.6695,1.6691,1.6691,136300000.0
2005-05-17 00:22:00,1.669,1.669,1.6687,1.6687,136300000.0
2005-05-17 00:23:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2005-05-17 00:24:00,1.6684,1.6684,1.668,1.668,136300000.0
2005-05-17 00:25:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-05-17 00:27:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2005-05-17 00:28:00,1.6681,1.6681,1.6678,1.668,136300000.0
2005-05-17 00:29:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-05-17 00:30:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-05-17 00:31:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2005-05-17 00:32:00,1.6692,1.6692,1.6689,1.669,136300000.0
2005-05-17 00:33:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2005-05-17 00:34:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2005-05-17 00:35:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2005-05-17 00:36:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2005-05-17 00:37:00,1.6684,1.6689,1.6683,1.6689,136300000.0
2005-05-17 00:38:00,1.6688,1.6697,1.6687,1.6697,136300000.0
2005-05-17 00:39:00,1.6696,1.6696,1.669,1.6693,136300000.0
2005-05-17 00:40:00,1.6692,1.6697,1.6692,1.6697,136300000.0
2005-05-17 00:41:00,1.6696,1.6696,1.6688,1.6688,136300000.0
2005-05-17 00:42:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-05-17 00:43:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-05-17 00:44:00,1.6685,1.6686,1.6683,1.6685,136300000.0
2005-05-17 00:45:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-05-17 00:47:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-05-17 00:48:00,1.668,1.6681,1.668,1.668,136300000.0
2005-05-17 00:49:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-05-17 00:50:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-17 00:51:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2005-05-17 00:52:00,1.6678,1.6683,1.6678,1.6682,136300000.0
2005-05-17 00:53:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-05-17 00:54:00,1.668,1.668,1.6679,1.6679,136300000.0
2005-05-17 00:55:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-05-17 00:56:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2005-05-17 00:57:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2005-05-17 00:58:00,1.6677,1.6679,1.6675,1.6677,136300000.0
2005-05-17 01:00:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-05-17 01:01:00,1.6682,1.6683,1.668,1.6682,136300000.0
2005-05-17 01:02:00,1.6681,1.6682,1.6679,1.668,136300000.0
2005-05-17 01:03:00,1.6681,1.6681,1.6678,1.6679,136300000.0
2005-05-17 01:04:00,1.668,1.668,1.6671,1.6679,136300000.0
2005-05-17 01:05:00,1.668,1.668,1.6675,1.6675,136300000.0
2005-05-17 01:06:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-05-17 01:07:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-17 01:08:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-05-17 01:09:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2005-05-17 01:10:00,1.668,1.668,1.6677,1.6679,136300000.0
2005-05-17 01:11:00,1.668,1.668,1.6679,1.6679,136300000.0
2005-05-17 01:12:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-05-17 01:13:00,1.6681,1.6683,1.668,1.668,136300000.0
2005-05-17 01:14:00,1.6679,1.668,1.6679,1.6679,136300000.0
2005-05-17 01:15:00,1.6682,1.6686,1.6678,1.6679,136300000.0
2005-05-17 01:16:00,1.6686,1.6686,1.6681,1.6684,136300000.0
2005-05-17 01:17:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-05-17 01:18:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-05-17 01:19:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-05-17 01:20:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-05-17 01:21:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2005-05-17 01:22:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-05-17 01:23:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2005-05-17 01:24:00,1.6675,1.6679,1.6675,1.6679,136300000.0
2005-05-17 01:25:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2005-05-17 01:26:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2005-05-17 01:27:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2005-05-17 01:28:00,1.6678,1.6685,1.6677,1.6685,136300000.0
2005-05-17 01:29:00,1.6683,1.6685,1.6681,1.6684,136300000.0
2005-05-17 01:30:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-05-17 01:31:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2005-05-17 01:32:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2005-05-17 01:33:00,1.6692,1.6693,1.669,1.6691,136300000.0
2005-05-17 01:34:00,1.669,1.6698,1.6687,1.6696,136300000.0
2005-05-17 01:35:00,1.6694,1.6697,1.6693,1.6696,136300000.0
2005-05-17 01:36:00,1.6695,1.6696,1.6692,1.6693,136300000.0
2005-05-17 01:37:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2005-05-17 01:38:00,1.6698,1.6704,1.6698,1.6702,136300000.0
2005-05-17 01:39:00,1.67,1.67,1.6698,1.6698,136300000.0
2005-05-17 01:40:00,1.67,1.67,1.6698,1.6698,136300000.0
2005-05-17 01:41:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2005-05-17 01:43:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2005-05-17 01:44:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2005-05-17 01:45:00,1.6698,1.6698,1.6694,1.6697,136300000.0
2005-05-17 01:46:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2005-05-17 01:47:00,1.6695,1.6695,1.6688,1.6689,136300000.0
2005-05-17 01:48:00,1.6688,1.6692,1.6688,1.669,136300000.0
2005-05-17 01:49:00,1.6689,1.6694,1.6689,1.6692,136300000.0
2005-05-17 01:50:00,1.6688,1.6693,1.6683,1.6683,136300000.0
2005-05-17 01:51:00,1.6682,1.6685,1.6678,1.6681,136300000.0
2005-05-17 01:52:00,1.668,1.6682,1.6675,1.6675,136300000.0
2005-05-17 01:53:00,1.6673,1.6679,1.6673,1.6675,136300000.0
2005-05-17 01:54:00,1.6677,1.668,1.6675,1.6675,136300000.0
2005-05-17 01:55:00,1.6677,1.6678,1.6672,1.6673,136300000.0
2005-05-17 01:56:00,1.6672,1.6672,1.667,1.6671,136300000.0
2005-05-17 01:57:00,1.6673,1.6673,1.6669,1.6671,136300000.0
2005-05-17 01:58:00,1.667,1.6671,1.6666,1.6668,136300000.0
2005-05-17 01:59:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2005-05-17 02:00:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2005-05-17 02:01:00,1.6668,1.6669,1.6665,1.6669,136300000.0
2005-05-17 02:02:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-05-17 02:03:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2005-05-17 02:04:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2005-05-17 02:05:00,1.6667,1.6673,1.6667,1.6672,136300000.0
2005-05-17 02:06:00,1.6671,1.6672,1.6667,1.6669,136300000.0
2005-05-17 02:07:00,1.6667,1.6671,1.6667,1.6668,136300000.0
2005-05-17 02:08:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-05-17 02:09:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2005-05-17 02:10:00,1.6669,1.6673,1.6669,1.6672,136300000.0
2005-05-17 02:11:00,1.6673,1.6673,1.6668,1.667,136300000.0
2005-05-17 02:12:00,1.6669,1.6671,1.6667,1.6671,136300000.0
2005-05-17 02:13:00,1.6672,1.6673,1.6668,1.6673,136300000.0
2005-05-17 02:14:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2005-05-17 02:15:00,1.667,1.667,1.6666,1.6669,136300000.0
2005-05-17 02:16:00,1.667,1.667,1.6667,1.6668,136300000.0
2005-05-17 02:17:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2005-05-17 02:18:00,1.6665,1.667,1.6665,1.6668,136300000.0
2005-05-17 02:19:00,1.6669,1.6673,1.6669,1.6669,136300000.0
2005-05-17 02:20:00,1.667,1.6673,1.6669,1.6673,136300000.0
2005-05-17 02:21:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-05-17 02:22:00,1.6671,1.6673,1.6669,1.6672,136300000.0
2005-05-17 02:23:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2005-05-17 02:24:00,1.667,1.6671,1.6666,1.6666,136300000.0
2005-05-17 02:25:00,1.6668,1.6668,1.6665,1.6668,136300000.0
2005-05-17 02:26:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2005-05-17 02:27:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2005-05-17 02:28:00,1.6669,1.667,1.6668,1.6669,136300000.0
2005-05-17 02:29:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-05-17 02:30:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-05-17 02:31:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2005-05-17 02:32:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2005-05-17 02:33:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2005-05-17 02:34:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2005-05-17 02:35:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-05-17 02:36:00,1.6669,1.6672,1.6669,1.667,136300000.0
2005-05-17 02:37:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2005-05-17 02:38:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2005-05-17 02:39:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-05-17 02:40:00,1.6669,1.6671,1.6668,1.6671,136300000.0
2005-05-17 02:41:00,1.6672,1.6672,1.667,1.6671,136300000.0
2005-05-17 02:42:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-05-17 02:43:00,1.6669,1.667,1.6668,1.6669,136300000.0
2005-05-17 02:44:00,1.667,1.6672,1.6668,1.6669,136300000.0
2005-05-17 02:45:00,1.6668,1.6671,1.6668,1.667,136300000.0
2005-05-17 02:46:00,1.6669,1.667,1.6669,1.6669,136300000.0
2005-05-17 02:47:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2005-05-17 02:48:00,1.6669,1.667,1.6666,1.6669,136300000.0
2005-05-17 02:49:00,1.6668,1.667,1.6667,1.6667,136300000.0
2005-05-17 02:50:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2005-05-17 02:51:00,1.6663,1.6668,1.6663,1.6667,136300000.0
2005-05-17 02:52:00,1.6666,1.6669,1.6665,1.6668,136300000.0
2005-05-17 02:53:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2005-05-17 02:54:00,1.6664,1.6669,1.6664,1.6669,136300000.0
2005-05-17 02:55:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2005-05-17 02:56:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-05-17 02:57:00,1.6666,1.6667,1.6664,1.6665,136300000.0
2005-05-17 02:58:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2005-05-17 02:59:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2005-05-17 03:00:00,1.6661,1.6666,1.6661,1.6663,136300000.0
2005-05-17 03:01:00,1.6665,1.6665,1.6659,1.6661,136300000.0
2005-05-17 03:02:00,1.666,1.666,1.6657,1.6659,136300000.0
2005-05-17 03:03:00,1.666,1.6664,1.6659,1.6662,136300000.0
2005-05-17 03:04:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2005-05-17 03:05:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-05-17 03:06:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2005-05-17 03:07:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-05-17 03:08:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-05-17 03:09:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-05-17 03:10:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2005-05-17 03:11:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-05-17 03:12:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2005-05-17 03:13:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2005-05-17 03:14:00,1.6665,1.6669,1.6664,1.6667,136300000.0
2005-05-17 03:15:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2005-05-17 03:16:00,1.6669,1.6673,1.6668,1.6668,136300000.0
2005-05-17 03:17:00,1.667,1.667,1.6668,1.6668,136300000.0
2005-05-17 03:18:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-05-17 03:19:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2005-05-17 03:20:00,1.6666,1.667,1.6666,1.667,136300000.0
2005-05-17 03:21:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-05-17 03:22:00,1.6666,1.6671,1.6666,1.6669,136300000.0
2005-05-17 03:23:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2005-05-17 03:24:00,1.6666,1.667,1.6666,1.6669,136300000.0
2005-05-17 03:25:00,1.6668,1.667,1.6668,1.6668,136300000.0
2005-05-17 03:26:00,1.6667,1.667,1.6666,1.667,136300000.0
2005-05-17 03:28:00,1.6671,1.6672,1.6669,1.6669,136300000.0
2005-05-17 03:29:00,1.667,1.6672,1.6669,1.667,136300000.0
2005-05-17 03:30:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2005-05-17 03:31:00,1.667,1.6671,1.6669,1.6669,136300000.0
2005-05-17 03:33:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2005-05-17 03:34:00,1.667,1.6673,1.667,1.6673,136300000.0
2005-05-17 03:35:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-05-17 03:36:00,1.667,1.6672,1.667,1.667,136300000.0
2005-05-17 03:37:00,1.6669,1.6673,1.6668,1.6671,136300000.0
2005-05-17 03:38:00,1.667,1.6671,1.6669,1.6671,136300000.0
2005-05-17 03:39:00,1.667,1.667,1.6667,1.667,136300000.0
2005-05-17 03:40:00,1.6669,1.6672,1.6669,1.667,136300000.0
2005-05-17 03:41:00,1.6672,1.6672,1.6668,1.6668,136300000.0
2005-05-17 03:42:00,1.667,1.667,1.6668,1.6668,136300000.0
2005-05-17 03:43:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2005-05-17 03:44:00,1.6669,1.667,1.6667,1.6667,136300000.0
2005-05-17 03:45:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2005-05-17 03:46:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-05-17 03:47:00,1.6667,1.6672,1.6665,1.6666,136300000.0
2005-05-17 03:48:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2005-05-17 03:49:00,1.6661,1.6666,1.6661,1.6666,136300000.0
2005-05-17 03:50:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2005-05-17 03:51:00,1.6663,1.6663,1.6657,1.6662,136300000.0
2005-05-17 03:52:00,1.6661,1.6664,1.6659,1.6664,136300000.0
2005-05-17 03:53:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2005-05-17 03:54:00,1.6663,1.6668,1.6663,1.6664,136300000.0
2005-05-17 03:55:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2005-05-17 03:56:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-05-17 03:57:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2005-05-17 03:58:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2005-05-17 03:59:00,1.6664,1.6666,1.6663,1.6665,136300000.0
2005-05-17 04:00:00,1.6666,1.6667,1.6664,1.6667,136300000.0
2005-05-17 04:01:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2005-05-17 04:02:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-05-17 04:03:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2005-05-17 04:04:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-05-17 04:05:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-05-17 04:06:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2005-05-17 04:07:00,1.667,1.6671,1.6669,1.6669,136300000.0
2005-05-17 04:08:00,1.6668,1.6672,1.6667,1.667,136300000.0
2005-05-17 04:09:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2005-05-17 04:10:00,1.6672,1.6675,1.6671,1.6675,136300000.0
2005-05-17 04:11:00,1.6673,1.6675,1.6672,1.6672,136300000.0
2005-05-17 04:12:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2005-05-17 04:13:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-05-17 04:14:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-05-17 04:15:00,1.6671,1.6671,1.667,1.6671,136300000.0
2005-05-17 04:16:00,1.667,1.6671,1.667,1.667,136300000.0
2005-05-17 04:17:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2005-05-17 04:18:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2005-05-17 04:19:00,1.6666,1.6666,1.6662,1.6663,136300000.0
2005-05-17 04:20:00,1.6665,1.6665,1.6657,1.6657,136300000.0
2005-05-17 04:21:00,1.666,1.6661,1.6657,1.666,136300000.0
2005-05-17 04:22:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2005-05-17 04:23:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2005-05-17 04:24:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2005-05-17 04:25:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2005-05-17 04:26:00,1.666,1.6664,1.666,1.6664,136300000.0
2005-05-17 04:27:00,1.6663,1.6664,1.666,1.6663,136300000.0
2005-05-17 04:28:00,1.6662,1.6664,1.666,1.6661,136300000.0
2005-05-17 04:29:00,1.6662,1.6663,1.666,1.6662,136300000.0
2005-05-17 04:30:00,1.6663,1.6663,1.666,1.6661,136300000.0
2005-05-17 04:31:00,1.6662,1.6663,1.666,1.6662,136300000.0
2005-05-17 04:32:00,1.666,1.6666,1.6659,1.6664,136300000.0
2005-05-17 04:33:00,1.6665,1.6666,1.6662,1.6666,136300000.0
2005-05-17 04:34:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2005-05-17 04:35:00,1.6664,1.6665,1.6662,1.6664,136300000.0
2005-05-17 04:36:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2005-05-17 04:37:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2005-05-17 04:38:00,1.6668,1.6671,1.6668,1.667,136300000.0
2005-05-17 04:39:00,1.6671,1.6671,1.6666,1.6668,136300000.0
2005-05-17 04:40:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2005-05-17 04:41:00,1.6672,1.6672,1.6669,1.6672,136300000.0
2005-05-17 04:42:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2005-05-17 04:43:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2005-05-17 04:44:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2005-05-17 04:45:00,1.6667,1.667,1.6666,1.667,136300000.0
2005-05-17 04:46:00,1.6671,1.6671,1.6668,1.667,136300000.0
2005-05-17 04:47:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-05-17 04:48:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-05-17 04:49:00,1.6668,1.6669,1.6666,1.6667,136300000.0
2005-05-17 04:50:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-05-17 04:52:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-05-17 04:53:00,1.6666,1.6669,1.6665,1.6668,136300000.0
2005-05-17 04:54:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2005-05-17 04:55:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-05-17 04:56:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2005-05-17 04:57:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2005-05-17 04:58:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-05-17 04:59:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2005-05-17 05:00:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-05-17 05:01:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2005-05-17 05:02:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2005-05-17 05:03:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2005-05-17 05:04:00,1.6668,1.6668,1.6664,1.6667,136300000.0
2005-05-17 05:05:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2005-05-17 05:06:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2005-05-17 05:07:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2005-05-17 05:08:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-05-17 05:09:00,1.6664,1.6668,1.6663,1.6666,136300000.0
2005-05-17 05:10:00,1.6665,1.6668,1.6664,1.6668,136300000.0
2005-05-17 05:11:00,1.6667,1.6669,1.6663,1.6664,136300000.0
2005-05-17 05:12:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2005-05-17 05:13:00,1.6659,1.666,1.6653,1.6653,136300000.0
2005-05-17 05:14:00,1.6654,1.6654,1.6649,1.665,136300000.0
2005-05-17 05:15:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2005-05-17 05:16:00,1.6655,1.6657,1.6653,1.6655,136300000.0
2005-05-17 05:17:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2005-05-17 05:18:00,1.6654,1.6659,1.6654,1.6655,136300000.0
2005-05-17 05:19:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-05-17 05:20:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2005-05-17 05:21:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2005-05-17 05:22:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-05-17 05:23:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2005-05-17 05:25:00,1.6653,1.6661,1.6653,1.6661,136300000.0
2005-05-17 05:26:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-05-17 05:27:00,1.6662,1.6662,1.666,1.666,136300000.0
2005-05-17 05:28:00,1.6661,1.6664,1.6661,1.6661,136300000.0
2005-05-17 05:29:00,1.6663,1.6665,1.6661,1.6665,136300000.0
2005-05-17 05:30:00,1.6663,1.6667,1.6663,1.6666,136300000.0
2005-05-17 05:31:00,1.6664,1.6668,1.6663,1.6666,136300000.0
2005-05-17 05:32:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2005-05-17 05:33:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2005-05-17 05:34:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2005-05-17 05:35:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-05-17 05:36:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-05-17 05:37:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-05-17 05:38:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2005-05-17 05:39:00,1.6667,1.6667,1.6663,1.6664,136300000.0
2005-05-17 05:40:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2005-05-17 05:41:00,1.6662,1.6667,1.6662,1.6667,136300000.0
2005-05-17 05:42:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-05-17 05:43:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-05-17 05:45:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-05-17 05:46:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2005-05-17 05:47:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2005-05-17 05:48:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-05-17 05:49:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2005-05-17 05:50:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2005-05-17 05:51:00,1.667,1.6673,1.6669,1.6672,136300000.0
2005-05-17 05:52:00,1.6673,1.6673,1.6669,1.6669,136300000.0
2005-05-17 05:53:00,1.667,1.6671,1.667,1.667,136300000.0
2005-05-17 05:54:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2005-05-17 05:55:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-05-17 05:56:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2005-05-17 05:57:00,1.6668,1.6669,1.6664,1.6669,136300000.0
2005-05-17 05:58:00,1.667,1.667,1.6668,1.6669,136300000.0
2005-05-17 06:00:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-05-17 06:02:00,1.6668,1.6669,1.6665,1.6665,136300000.0
2005-05-17 06:03:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-05-17 06:04:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2005-05-17 06:05:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2005-05-17 06:06:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-05-17 06:07:00,1.6663,1.6664,1.6661,1.6663,136300000.0
2005-05-17 06:08:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2005-05-17 06:09:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2005-05-17 06:10:00,1.6663,1.6663,1.6657,1.666,136300000.0
2005-05-17 06:11:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-17 06:13:00,1.666,1.666,1.6657,1.666,136300000.0
2005-05-17 06:14:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-05-17 06:15:00,1.666,1.666,1.666,1.666,136300000.0
2005-05-17 06:16:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-05-17 06:17:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-05-17 06:18:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-05-17 06:19:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-05-17 06:21:00,1.666,1.6662,1.666,1.6662,136300000.0
2005-05-17 06:22:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2005-05-17 06:23:00,1.6661,1.6661,1.666,1.6661,136300000.0
2005-05-17 06:24:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-05-17 06:25:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-05-17 06:26:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-05-17 06:27:00,1.666,1.6661,1.6657,1.6657,136300000.0
2005-05-17 06:28:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-05-17 06:29:00,1.6655,1.6659,1.6655,1.6656,136300000.0
2005-05-17 06:30:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-05-17 06:31:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2005-05-17 06:32:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-05-17 06:36:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2005-05-17 06:37:00,1.6655,1.6659,1.6654,1.6656,136300000.0
2005-05-17 06:38:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-05-17 06:39:00,1.6655,1.6655,1.665,1.6651,136300000.0
2005-05-17 06:40:00,1.665,1.6651,1.6649,1.6649,136300000.0
2005-05-17 06:41:00,1.665,1.6653,1.665,1.6653,136300000.0
2005-05-17 06:42:00,1.6651,1.6653,1.6648,1.6651,136300000.0
2005-05-17 06:43:00,1.665,1.6653,1.6649,1.6653,136300000.0
2005-05-17 06:44:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2005-05-17 06:45:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2005-05-17 06:46:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-17 06:48:00,1.6654,1.6655,1.6651,1.6651,136300000.0
2005-05-17 06:49:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-05-17 06:50:00,1.6651,1.6651,1.6648,1.665,136300000.0
2005-05-17 06:51:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2005-05-17 06:52:00,1.665,1.6651,1.6648,1.665,136300000.0
2005-05-17 06:54:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2005-05-17 06:55:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2005-05-17 06:56:00,1.6648,1.665,1.6648,1.6649,136300000.0
2005-05-17 06:57:00,1.6651,1.6654,1.6649,1.6649,136300000.0
2005-05-17 06:58:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-05-17 06:59:00,1.6651,1.6655,1.665,1.6655,136300000.0
2005-05-17 07:00:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-05-17 07:01:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2005-05-17 07:02:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-05-17 07:03:00,1.6656,1.6657,1.6653,1.6655,136300000.0
2005-05-17 07:04:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2005-05-17 07:05:00,1.6656,1.6656,1.6651,1.6653,136300000.0
2005-05-17 07:06:00,1.6651,1.6659,1.6651,1.6656,136300000.0
2005-05-17 07:07:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-05-17 07:08:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-05-17 07:09:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-05-17 07:10:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2005-05-17 07:11:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-05-17 07:12:00,1.6657,1.6657,1.6653,1.6656,136300000.0
2005-05-17 07:13:00,1.6655,1.6657,1.6651,1.6656,136300000.0
2005-05-17 07:14:00,1.6657,1.6659,1.6655,1.6659,136300000.0
2005-05-17 07:15:00,1.6657,1.6659,1.6655,1.6656,136300000.0
2005-05-17 07:16:00,1.6657,1.6659,1.6655,1.6659,136300000.0
2005-05-17 07:17:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-05-17 07:18:00,1.6659,1.6661,1.6657,1.6661,136300000.0
2005-05-17 07:19:00,1.6662,1.6662,1.6656,1.6657,136300000.0
2005-05-17 07:20:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-05-17 07:21:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2005-05-17 07:22:00,1.666,1.6663,1.6657,1.6657,136300000.0
2005-05-17 07:23:00,1.666,1.666,1.6657,1.6659,136300000.0
2005-05-17 07:24:00,1.666,1.6663,1.6659,1.6663,136300000.0
2005-05-17 07:25:00,1.6661,1.6664,1.6659,1.6664,136300000.0
2005-05-17 07:26:00,1.6663,1.6666,1.6662,1.6664,136300000.0
2005-05-17 07:27:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2005-05-17 07:28:00,1.6666,1.667,1.6666,1.6668,136300000.0
2005-05-17 07:29:00,1.6669,1.6671,1.6668,1.667,136300000.0
2005-05-17 07:30:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2005-05-17 07:31:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2005-05-17 07:32:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-17 07:33:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-05-17 07:34:00,1.6679,1.668,1.6677,1.6679,136300000.0
2005-05-17 07:35:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2005-05-17 07:36:00,1.6677,1.6678,1.6673,1.6673,136300000.0
2005-05-17 07:37:00,1.6672,1.6677,1.667,1.6672,136300000.0
2005-05-17 07:38:00,1.6673,1.6675,1.6668,1.6673,136300000.0
2005-05-17 07:39:00,1.667,1.6671,1.6666,1.6668,136300000.0
2005-05-17 07:40:00,1.6666,1.6669,1.6666,1.6667,136300000.0
2005-05-17 07:41:00,1.6668,1.6669,1.6666,1.6667,136300000.0
2005-05-17 07:42:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2005-05-17 07:43:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2005-05-17 07:44:00,1.667,1.6672,1.6668,1.667,136300000.0
2005-05-17 07:45:00,1.6669,1.6672,1.6669,1.6669,136300000.0
2005-05-17 07:46:00,1.6668,1.667,1.6667,1.667,136300000.0
2005-05-17 07:47:00,1.6671,1.6679,1.6671,1.6679,136300000.0
2005-05-17 07:48:00,1.6678,1.6678,1.6668,1.6669,136300000.0
2005-05-17 07:49:00,1.6671,1.6675,1.667,1.667,136300000.0
2005-05-17 07:50:00,1.6671,1.6673,1.6669,1.6669,136300000.0
2005-05-17 07:51:00,1.6668,1.6671,1.6668,1.667,136300000.0
2005-05-17 07:52:00,1.6671,1.6673,1.667,1.6673,136300000.0
2005-05-17 07:53:00,1.6675,1.6678,1.6673,1.6678,136300000.0
2005-05-17 07:54:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2005-05-17 07:55:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2005-05-17 07:56:00,1.6678,1.6683,1.6678,1.6681,136300000.0
2005-05-17 07:57:00,1.6684,1.6684,1.6679,1.6681,136300000.0
2005-05-17 07:58:00,1.6682,1.6682,1.6679,1.6681,136300000.0
2005-05-17 07:59:00,1.6679,1.6682,1.6678,1.6678,136300000.0
2005-05-17 08:00:00,1.6675,1.6682,1.6675,1.6679,136300000.0
2005-05-17 08:01:00,1.668,1.6681,1.6674,1.6677,136300000.0
2005-05-17 08:02:00,1.6676,1.6679,1.6672,1.6679,136300000.0
2005-05-17 08:03:00,1.668,1.668,1.667,1.667,136300000.0
2005-05-17 08:04:00,1.6672,1.6675,1.6672,1.6674,136300000.0
2005-05-17 08:05:00,1.6675,1.6679,1.6674,1.6676,136300000.0
2005-05-17 08:06:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2005-05-17 08:07:00,1.6677,1.6677,1.6673,1.6674,136300000.0
2005-05-17 08:08:00,1.6673,1.6674,1.6671,1.6673,136300000.0
2005-05-17 08:09:00,1.6672,1.6681,1.6672,1.6678,136300000.0
2005-05-17 08:10:00,1.668,1.668,1.6674,1.6677,136300000.0
2005-05-17 08:11:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2005-05-17 08:12:00,1.6678,1.6682,1.6678,1.6679,136300000.0
2005-05-17 08:13:00,1.6681,1.6684,1.668,1.6684,136300000.0
2005-05-17 08:14:00,1.6683,1.6686,1.6682,1.6684,136300000.0
2005-05-17 08:15:00,1.6685,1.6686,1.6682,1.6683,136300000.0
2005-05-17 08:16:00,1.6684,1.6684,1.6679,1.6683,136300000.0
2005-05-17 08:17:00,1.6682,1.6687,1.6681,1.6686,136300000.0
2005-05-17 08:18:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2005-05-17 08:19:00,1.6686,1.6688,1.6684,1.6687,136300000.0
2005-05-17 08:20:00,1.6686,1.6688,1.6683,1.6686,136300000.0
2005-05-17 08:21:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2005-05-17 08:22:00,1.6688,1.6691,1.6687,1.6687,136300000.0
2005-05-17 08:23:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-05-17 08:24:00,1.6685,1.6689,1.6685,1.6685,136300000.0
2005-05-17 08:25:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2005-05-17 08:26:00,1.6686,1.6691,1.6686,1.6688,136300000.0
2005-05-17 08:27:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2005-05-17 08:28:00,1.6688,1.669,1.6688,1.669,136300000.0
2005-05-17 08:29:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2005-05-17 08:30:00,1.6689,1.669,1.6686,1.6687,136300000.0
2005-05-17 08:31:00,1.6688,1.6696,1.6687,1.6692,136300000.0
2005-05-17 08:32:00,1.6694,1.6704,1.6692,1.6703,136300000.0
2005-05-17 08:33:00,1.67,1.6701,1.6699,1.6699,136300000.0
2005-05-17 08:34:00,1.67,1.67,1.6696,1.6697,136300000.0
2005-05-17 08:35:00,1.6696,1.67,1.6693,1.6698,136300000.0
2005-05-17 08:36:00,1.6699,1.67,1.6694,1.6694,136300000.0
2005-05-17 08:37:00,1.6695,1.6697,1.669,1.6691,136300000.0
2005-05-17 08:38:00,1.6689,1.6691,1.6686,1.669,136300000.0
2005-05-17 08:39:00,1.6689,1.6694,1.6689,1.6691,136300000.0
2005-05-17 08:40:00,1.6692,1.6697,1.6691,1.6694,136300000.0
2005-05-17 08:41:00,1.6697,1.6703,1.6694,1.6701,136300000.0
2005-05-17 08:42:00,1.6699,1.6707,1.6699,1.6707,136300000.0
2005-05-17 08:43:00,1.6706,1.6711,1.6706,1.6707,136300000.0
2005-05-17 08:44:00,1.6709,1.6709,1.6705,1.6706,136300000.0
2005-05-17 08:45:00,1.6707,1.6715,1.6707,1.6708,136300000.0
2005-05-17 08:46:00,1.6706,1.6709,1.6704,1.6709,136300000.0
2005-05-17 08:47:00,1.6706,1.671,1.6706,1.6708,136300000.0
2005-05-17 08:48:00,1.6707,1.6707,1.6704,1.6705,136300000.0
2005-05-17 08:49:00,1.6704,1.671,1.6704,1.6709,136300000.0
2005-05-17 08:50:00,1.6708,1.6709,1.6705,1.6706,136300000.0
2005-05-17 08:51:00,1.6704,1.6709,1.6704,1.6707,136300000.0
2005-05-17 08:52:00,1.6706,1.6709,1.67,1.6709,136300000.0
2005-05-17 08:53:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2005-05-17 08:54:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2005-05-17 08:55:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2005-05-17 08:56:00,1.6706,1.6708,1.6703,1.6704,136300000.0
2005-05-17 08:57:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2005-05-17 08:58:00,1.6707,1.6714,1.6707,1.6712,136300000.0
2005-05-17 08:59:00,1.6711,1.6711,1.6704,1.6706,136300000.0
2005-05-17 09:00:00,1.6704,1.6706,1.6694,1.6695,136300000.0
2005-05-17 09:01:00,1.6697,1.6698,1.6694,1.6697,136300000.0
2005-05-17 09:02:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2005-05-17 09:03:00,1.6699,1.67,1.6696,1.67,136300000.0
2005-05-17 09:04:00,1.6701,1.6704,1.6698,1.6701,136300000.0
2005-05-17 09:05:00,1.6699,1.6703,1.6699,1.6701,136300000.0
2005-05-17 09:06:00,1.6702,1.6703,1.6698,1.6699,136300000.0
2005-05-17 09:07:00,1.6698,1.6703,1.6698,1.6702,136300000.0
2005-05-17 09:08:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2005-05-17 09:09:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-05-17 09:10:00,1.6694,1.67,1.6694,1.6698,136300000.0
2005-05-17 09:11:00,1.6697,1.671,1.6697,1.671,136300000.0
2005-05-17 09:12:00,1.6708,1.6718,1.6708,1.6715,136300000.0
2005-05-17 09:13:00,1.6711,1.6715,1.671,1.6713,136300000.0
2005-05-17 09:14:00,1.6715,1.6717,1.6713,1.6715,136300000.0
2005-05-17 09:15:00,1.6714,1.6714,1.6707,1.6709,136300000.0
2005-05-17 09:16:00,1.671,1.6712,1.6708,1.6709,136300000.0
2005-05-17 09:17:00,1.6711,1.6712,1.6706,1.6707,136300000.0
2005-05-17 09:18:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2005-05-17 09:19:00,1.6705,1.6707,1.6704,1.6705,136300000.0
2005-05-17 09:20:00,1.6707,1.6709,1.6705,1.6707,136300000.0
2005-05-17 09:21:00,1.6708,1.6709,1.6705,1.6705,136300000.0
2005-05-17 09:22:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2005-05-17 09:23:00,1.6704,1.6707,1.6701,1.6702,136300000.0
2005-05-17 09:24:00,1.6703,1.6706,1.6702,1.6702,136300000.0
2005-05-17 09:25:00,1.6703,1.6703,1.67,1.6701,136300000.0
2005-05-17 09:26:00,1.6702,1.6703,1.67,1.6701,136300000.0
2005-05-17 09:27:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2005-05-17 09:29:00,1.6703,1.6708,1.6703,1.6708,136300000.0
2005-05-17 09:30:00,1.6709,1.6709,1.6705,1.6707,136300000.0
2005-05-17 09:31:00,1.6706,1.6706,1.6702,1.6703,136300000.0
2005-05-17 09:32:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2005-05-17 09:33:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2005-05-17 09:34:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2005-05-17 09:35:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2005-05-17 09:36:00,1.6699,1.6705,1.6699,1.6699,136300000.0
2005-05-17 09:37:00,1.6698,1.6699,1.6694,1.6694,136300000.0
2005-05-17 09:38:00,1.6693,1.6698,1.6693,1.6696,136300000.0
2005-05-17 09:39:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2005-05-17 09:40:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-05-17 09:41:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2005-05-17 09:42:00,1.6696,1.6696,1.669,1.669,136300000.0
2005-05-17 09:43:00,1.6689,1.6691,1.6688,1.669,136300000.0
2005-05-17 09:44:00,1.6691,1.6691,1.669,1.6691,136300000.0
2005-05-17 09:45:00,1.6692,1.6695,1.6691,1.6695,136300000.0
2005-05-17 09:46:00,1.6694,1.6699,1.6694,1.6698,136300000.0
2005-05-17 09:47:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2005-05-17 09:48:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2005-05-17 09:49:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2005-05-17 09:50:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-05-17 09:51:00,1.6694,1.67,1.6694,1.6696,136300000.0
2005-05-17 09:52:00,1.6694,1.67,1.6693,1.6694,136300000.0
2005-05-17 09:53:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2005-05-17 09:54:00,1.6695,1.6696,1.6692,1.6695,136300000.0
2005-05-17 09:55:00,1.6692,1.6694,1.669,1.6691,136300000.0
2005-05-17 09:56:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2005-05-17 09:57:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2005-05-17 09:58:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2005-05-17 09:59:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2005-05-17 10:00:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-05-17 10:01:00,1.6694,1.6697,1.6693,1.6697,136300000.0
2005-05-17 10:02:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2005-05-17 10:03:00,1.6693,1.6694,1.6691,1.6693,136300000.0
2005-05-17 10:04:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2005-05-17 10:05:00,1.6693,1.6695,1.6692,1.6694,136300000.0
2005-05-17 10:06:00,1.6695,1.6699,1.6695,1.6697,136300000.0
2005-05-17 10:07:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2005-05-17 10:08:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2005-05-17 10:09:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-05-17 10:10:00,1.6699,1.67,1.6696,1.6697,136300000.0
2005-05-17 10:11:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2005-05-17 10:12:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2005-05-17 10:13:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2005-05-17 10:14:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2005-05-17 10:15:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2005-05-17 10:16:00,1.67,1.6703,1.67,1.67,136300000.0
2005-05-17 10:17:00,1.6701,1.6701,1.6692,1.6696,136300000.0
2005-05-17 10:18:00,1.6695,1.6698,1.6694,1.6694,136300000.0
2005-05-17 10:19:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2005-05-17 10:20:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2005-05-17 10:21:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2005-05-17 10:22:00,1.67,1.67,1.6697,1.6697,136300000.0
2005-05-17 10:23:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-05-17 10:24:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2005-05-17 10:25:00,1.6697,1.6698,1.6694,1.6695,136300000.0
2005-05-17 10:26:00,1.6698,1.6699,1.6694,1.6697,136300000.0
2005-05-17 10:27:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2005-05-17 10:28:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2005-05-17 10:29:00,1.6697,1.6699,1.6695,1.6696,136300000.0
2005-05-17 10:30:00,1.6694,1.6698,1.6692,1.6698,136300000.0
2005-05-17 10:31:00,1.6699,1.6702,1.6697,1.6697,136300000.0
2005-05-17 10:32:00,1.6698,1.6698,1.6693,1.6693,136300000.0
2005-05-17 10:33:00,1.6695,1.6697,1.6693,1.6697,136300000.0
2005-05-17 10:34:00,1.6696,1.6702,1.6696,1.6702,136300000.0
2005-05-17 10:35:00,1.6701,1.6702,1.6699,1.6699,136300000.0
2005-05-17 10:36:00,1.67,1.6702,1.669,1.669,136300000.0
2005-05-17 10:37:00,1.6689,1.6696,1.6689,1.6694,136300000.0
2005-05-17 10:38:00,1.6696,1.6697,1.6689,1.6689,136300000.0
2005-05-17 10:39:00,1.6688,1.6688,1.6683,1.6684,136300000.0
2005-05-17 10:40:00,1.6685,1.6691,1.6684,1.6685,136300000.0
2005-05-17 10:41:00,1.6684,1.669,1.6684,1.6688,136300000.0
2005-05-17 10:42:00,1.6689,1.6693,1.6687,1.6692,136300000.0
2005-05-17 10:43:00,1.6691,1.6693,1.6687,1.6687,136300000.0
2005-05-17 10:44:00,1.6688,1.6691,1.6687,1.6689,136300000.0
2005-05-17 10:45:00,1.669,1.6691,1.6684,1.6686,136300000.0
2005-05-17 10:46:00,1.6686,1.669,1.6685,1.669,136300000.0
2005-05-17 10:47:00,1.6688,1.6688,1.6682,1.6684,136300000.0
2005-05-17 10:48:00,1.6682,1.6682,1.6675,1.6681,136300000.0
2005-05-17 10:49:00,1.668,1.6681,1.6669,1.667,136300000.0
2005-05-17 10:50:00,1.6671,1.6672,1.6667,1.6669,136300000.0
2005-05-17 10:51:00,1.6665,1.6673,1.6664,1.6673,136300000.0
2005-05-17 10:52:00,1.667,1.6677,1.667,1.6676,136300000.0
2005-05-17 10:53:00,1.6675,1.6675,1.667,1.6672,136300000.0
2005-05-17 10:54:00,1.6671,1.6677,1.6671,1.6675,136300000.0
2005-05-17 10:55:00,1.6674,1.6684,1.6674,1.6678,136300000.0
2005-05-17 10:56:00,1.668,1.6683,1.6678,1.6682,136300000.0
2005-05-17 10:57:00,1.6683,1.6692,1.6683,1.6692,136300000.0
2005-05-17 10:58:00,1.6691,1.6695,1.6688,1.6694,136300000.0
2005-05-17 10:59:00,1.6693,1.6693,1.6688,1.6689,136300000.0
2005-05-17 11:00:00,1.669,1.6691,1.6688,1.6689,136300000.0
2005-05-17 11:01:00,1.6692,1.6699,1.6687,1.6688,136300000.0
2005-05-17 11:02:00,1.669,1.669,1.6687,1.6688,136300000.0
2005-05-17 11:03:00,1.669,1.669,1.6682,1.6685,136300000.0
2005-05-17 11:04:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2005-05-17 11:05:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2005-05-17 11:06:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2005-05-17 11:07:00,1.6682,1.6684,1.6681,1.6683,136300000.0
2005-05-17 11:08:00,1.6684,1.6687,1.6684,1.6686,136300000.0
2005-05-17 11:09:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2005-05-17 11:10:00,1.6687,1.669,1.6686,1.6687,136300000.0
2005-05-17 11:11:00,1.6688,1.669,1.6687,1.6689,136300000.0
2005-05-17 11:12:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2005-05-17 11:13:00,1.6688,1.669,1.6687,1.6687,136300000.0
2005-05-17 11:14:00,1.6688,1.6691,1.6687,1.6688,136300000.0
2005-05-17 11:15:00,1.6686,1.669,1.6686,1.6687,136300000.0
2005-05-17 11:16:00,1.6688,1.669,1.6688,1.6688,136300000.0
2005-05-17 11:17:00,1.669,1.669,1.669,1.669,136300000.0
2005-05-17 11:18:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-05-17 11:19:00,1.6689,1.6697,1.6688,1.6695,136300000.0
2005-05-17 11:20:00,1.6696,1.6697,1.6692,1.6697,136300000.0
2005-05-17 11:21:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2005-05-17 11:22:00,1.6693,1.6694,1.669,1.6694,136300000.0
2005-05-17 11:23:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2005-05-17 11:24:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-05-17 11:25:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2005-05-17 11:26:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2005-05-17 11:27:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2005-05-17 11:28:00,1.6686,1.6686,1.6679,1.668,136300000.0
2005-05-17 11:29:00,1.6681,1.6683,1.668,1.6681,136300000.0
2005-05-17 11:30:00,1.668,1.6683,1.668,1.6682,136300000.0
2005-05-17 11:31:00,1.6681,1.6686,1.6681,1.6684,136300000.0
2005-05-17 11:32:00,1.6682,1.6685,1.6681,1.6681,136300000.0
2005-05-17 11:33:00,1.6682,1.6685,1.6682,1.6683,136300000.0
2005-05-17 11:34:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2005-05-17 11:35:00,1.6684,1.6684,1.668,1.668,136300000.0
2005-05-17 11:36:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-05-17 11:37:00,1.6681,1.6684,1.6679,1.6684,136300000.0
2005-05-17 11:38:00,1.6683,1.6688,1.6683,1.6686,136300000.0
2005-05-17 11:39:00,1.6685,1.6696,1.6685,1.6692,136300000.0
2005-05-17 11:40:00,1.6691,1.6699,1.6691,1.6697,136300000.0
2005-05-17 11:41:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2005-05-17 11:42:00,1.6698,1.67,1.6695,1.6695,136300000.0
2005-05-17 11:43:00,1.6693,1.6699,1.6693,1.6698,136300000.0
2005-05-17 11:44:00,1.6696,1.6699,1.6693,1.6695,136300000.0
2005-05-17 11:45:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2005-05-17 11:46:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2005-05-17 11:47:00,1.6693,1.6695,1.669,1.669,136300000.0
2005-05-17 11:48:00,1.6691,1.6696,1.6691,1.6696,136300000.0
2005-05-17 11:49:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2005-05-17 11:50:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2005-05-17 11:51:00,1.67,1.6702,1.67,1.6701,136300000.0
2005-05-17 11:52:00,1.67,1.6701,1.67,1.6701,136300000.0
2005-05-17 11:53:00,1.6698,1.6701,1.6698,1.6698,136300000.0
2005-05-17 11:54:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2005-05-17 11:55:00,1.6697,1.6699,1.6696,1.6698,136300000.0
2005-05-17 11:56:00,1.6699,1.6707,1.6695,1.6707,136300000.0
2005-05-17 11:57:00,1.6705,1.6714,1.6704,1.671,136300000.0
2005-05-17 11:58:00,1.6706,1.671,1.6706,1.671,136300000.0
2005-05-17 11:59:00,1.6709,1.6709,1.6699,1.6703,136300000.0
2005-05-17 12:00:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2005-05-17 12:01:00,1.6704,1.6705,1.6698,1.6698,136300000.0
2005-05-17 12:02:00,1.6699,1.67,1.6698,1.67,136300000.0
2005-05-17 12:03:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2005-05-17 12:04:00,1.67,1.6702,1.6699,1.6702,136300000.0
2005-05-17 12:05:00,1.6703,1.6706,1.67,1.6706,136300000.0
2005-05-17 12:06:00,1.6704,1.6706,1.6703,1.6704,136300000.0
2005-05-17 12:07:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2005-05-17 12:08:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2005-05-17 12:09:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2005-05-17 12:10:00,1.6709,1.6711,1.6707,1.6707,136300000.0
2005-05-17 12:11:00,1.671,1.671,1.6707,1.6709,136300000.0
2005-05-17 12:12:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2005-05-17 12:13:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2005-05-17 12:14:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2005-05-17 12:15:00,1.6707,1.6708,1.6706,1.6707,136300000.0
2005-05-17 12:16:00,1.6708,1.6708,1.6703,1.6706,136300000.0
2005-05-17 12:17:00,1.6705,1.6706,1.6703,1.6703,136300000.0
2005-05-17 12:18:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2005-05-17 12:19:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2005-05-17 12:20:00,1.6705,1.6706,1.6702,1.6704,136300000.0
2005-05-17 12:21:00,1.6702,1.6704,1.6697,1.67,136300000.0
2005-05-17 12:22:00,1.6699,1.6702,1.6698,1.6702,136300000.0
2005-05-17 12:23:00,1.6703,1.6703,1.67,1.6702,136300000.0
2005-05-17 12:24:00,1.67,1.6701,1.6697,1.6697,136300000.0
2005-05-17 12:25:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2005-05-17 12:26:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2005-05-17 12:27:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-05-17 12:28:00,1.6698,1.6703,1.6698,1.67,136300000.0
2005-05-17 12:29:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-05-17 12:30:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2005-05-17 12:31:00,1.6699,1.67,1.6698,1.6698,136300000.0
2005-05-17 12:32:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2005-05-17 12:33:00,1.67,1.67,1.6699,1.6699,136300000.0
2005-05-17 12:34:00,1.6698,1.67,1.6697,1.67,136300000.0
2005-05-17 12:35:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2005-05-17 12:36:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2005-05-17 12:37:00,1.67,1.6701,1.6699,1.6701,136300000.0
2005-05-17 12:38:00,1.67,1.6702,1.6699,1.6701,136300000.0
2005-05-17 12:39:00,1.67,1.6702,1.6699,1.6702,136300000.0
2005-05-17 12:40:00,1.6701,1.6701,1.6696,1.67,136300000.0
2005-05-17 12:41:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-05-17 12:42:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2005-05-17 12:43:00,1.6699,1.67,1.6697,1.6697,136300000.0
2005-05-17 12:44:00,1.6699,1.6699,1.6692,1.6694,136300000.0
2005-05-17 12:45:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2005-05-17 12:46:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2005-05-17 12:47:00,1.6691,1.6691,1.669,1.6691,136300000.0
2005-05-17 12:48:00,1.669,1.6693,1.669,1.6693,136300000.0
2005-05-17 12:49:00,1.6692,1.6693,1.6687,1.6691,136300000.0
2005-05-17 12:50:00,1.669,1.6692,1.669,1.6692,136300000.0
2005-05-17 12:51:00,1.669,1.6691,1.669,1.6691,136300000.0
2005-05-17 12:52:00,1.669,1.6691,1.669,1.6691,136300000.0
2005-05-17 12:53:00,1.669,1.6694,1.669,1.6691,136300000.0
2005-05-17 12:54:00,1.669,1.6692,1.669,1.669,136300000.0
2005-05-17 12:55:00,1.6689,1.6694,1.6688,1.6688,136300000.0
2005-05-17 12:56:00,1.6686,1.6691,1.6686,1.669,136300000.0
2005-05-17 12:57:00,1.6691,1.6691,1.669,1.669,136300000.0
2005-05-17 12:58:00,1.6689,1.6691,1.6687,1.6687,136300000.0
2005-05-17 12:59:00,1.6688,1.6694,1.6687,1.6692,136300000.0
2005-05-17 13:00:00,1.669,1.6695,1.669,1.6695,136300000.0
2005-05-17 13:01:00,1.6694,1.6694,1.6689,1.6689,136300000.0
2005-05-17 13:02:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-05-17 13:03:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2005-05-17 13:04:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2005-05-17 13:05:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2005-05-17 13:06:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2005-05-17 13:07:00,1.6686,1.669,1.6686,1.6686,136300000.0
2005-05-17 13:08:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2005-05-17 13:09:00,1.6685,1.6686,1.6683,1.6684,136300000.0
2005-05-17 13:11:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-05-17 13:12:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2005-05-17 13:13:00,1.6684,1.6686,1.6681,1.6684,136300000.0
2005-05-17 13:14:00,1.6683,1.6685,1.6681,1.6684,136300000.0
2005-05-17 13:15:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-05-17 13:16:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2005-05-17 13:17:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-05-17 13:18:00,1.6682,1.6683,1.668,1.668,136300000.0
2005-05-17 13:19:00,1.6681,1.6681,1.668,1.6681,136300000.0
2005-05-17 13:20:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2005-05-17 13:21:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2005-05-17 13:22:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2005-05-17 13:23:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-05-17 13:24:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-05-17 13:25:00,1.6683,1.6686,1.6681,1.6681,136300000.0
2005-05-17 13:26:00,1.6682,1.6684,1.6681,1.6683,136300000.0
2005-05-17 13:27:00,1.6681,1.6683,1.668,1.6682,136300000.0
2005-05-17 13:28:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2005-05-17 13:29:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2005-05-17 13:31:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2005-05-17 13:32:00,1.6686,1.6687,1.6682,1.6683,136300000.0
2005-05-17 13:33:00,1.668,1.6683,1.6679,1.6679,136300000.0
2005-05-17 13:34:00,1.668,1.668,1.6679,1.668,136300000.0
2005-05-17 13:35:00,1.6679,1.6681,1.6677,1.6679,136300000.0
2005-05-17 13:36:00,1.6678,1.6681,1.6676,1.6677,136300000.0
2005-05-17 13:37:00,1.6678,1.668,1.6677,1.6679,136300000.0
2005-05-17 13:38:00,1.6677,1.6678,1.6676,1.6676,136300000.0
2005-05-17 13:39:00,1.6675,1.668,1.6674,1.6676,136300000.0
2005-05-17 13:40:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2005-05-17 13:41:00,1.6674,1.6679,1.6674,1.6678,136300000.0
2005-05-17 13:42:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2005-05-17 13:43:00,1.6676,1.6681,1.6676,1.668,136300000.0
2005-05-17 13:44:00,1.6679,1.6682,1.6679,1.668,136300000.0
2005-05-17 13:45:00,1.6679,1.6681,1.6678,1.668,136300000.0
2005-05-17 13:46:00,1.6678,1.6684,1.6678,1.6683,136300000.0
2005-05-17 13:47:00,1.6681,1.6684,1.6679,1.6679,136300000.0
2005-05-17 13:48:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-05-17 13:50:00,1.6681,1.6682,1.668,1.6681,136300000.0
2005-05-17 13:51:00,1.6683,1.6687,1.6681,1.6686,136300000.0
2005-05-17 13:52:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-05-17 13:53:00,1.6686,1.6687,1.6682,1.6685,136300000.0
2005-05-17 13:54:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2005-05-17 13:55:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2005-05-17 13:56:00,1.6682,1.6684,1.6681,1.6681,136300000.0
2005-05-17 13:57:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-05-17 13:58:00,1.6684,1.669,1.6684,1.6689,136300000.0
2005-05-17 13:59:00,1.669,1.6691,1.6686,1.669,136300000.0
2005-05-17 14:00:00,1.6688,1.6696,1.6688,1.6694,136300000.0
2005-05-17 14:01:00,1.6692,1.6692,1.669,1.6691,136300000.0
2005-05-17 14:02:00,1.669,1.6695,1.669,1.6695,136300000.0
2005-05-17 14:03:00,1.6692,1.6692,1.6689,1.6691,136300000.0
2005-05-17 14:04:00,1.669,1.6691,1.669,1.6691,136300000.0
2005-05-17 14:05:00,1.669,1.6696,1.669,1.6693,136300000.0
2005-05-17 14:06:00,1.6691,1.6694,1.669,1.6691,136300000.0
2005-05-17 14:07:00,1.669,1.6693,1.6689,1.6692,136300000.0
2005-05-17 14:08:00,1.669,1.669,1.6687,1.6688,136300000.0
2005-05-17 14:09:00,1.669,1.6691,1.6688,1.669,136300000.0
2005-05-17 14:10:00,1.6692,1.6694,1.669,1.6694,136300000.0
2005-05-17 14:11:00,1.6693,1.6695,1.6691,1.6691,136300000.0
2005-05-17 14:12:00,1.6692,1.6692,1.669,1.6692,136300000.0
2005-05-17 14:13:00,1.6691,1.6692,1.669,1.669,136300000.0
2005-05-17 14:14:00,1.6691,1.6693,1.669,1.6692,136300000.0
2005-05-17 14:15:00,1.669,1.6691,1.6687,1.669,136300000.0
2005-05-17 14:17:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2005-05-17 14:18:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2005-05-17 14:19:00,1.6688,1.6693,1.6688,1.6691,136300000.0
2005-05-17 14:20:00,1.6694,1.6696,1.6691,1.6692,136300000.0
2005-05-17 14:21:00,1.6694,1.6695,1.6691,1.6695,136300000.0
2005-05-17 14:22:00,1.6693,1.6703,1.6693,1.6699,136300000.0
2005-05-17 14:23:00,1.6698,1.6699,1.6694,1.6696,136300000.0
2005-05-17 14:24:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2005-05-17 14:25:00,1.6696,1.6697,1.6694,1.6695,136300000.0
2005-05-17 14:26:00,1.6696,1.67,1.6695,1.6697,136300000.0
2005-05-17 14:27:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2005-05-17 14:28:00,1.6698,1.6699,1.6695,1.6696,136300000.0
2005-05-17 14:29:00,1.6697,1.67,1.6687,1.6689,136300000.0
2005-05-17 14:30:00,1.6681,1.6687,1.6675,1.6675,136300000.0
2005-05-17 14:31:00,1.6676,1.6684,1.6674,1.6677,136300000.0
2005-05-17 14:32:00,1.6678,1.6684,1.6676,1.6683,136300000.0
2005-05-17 14:33:00,1.6684,1.6688,1.6682,1.6686,136300000.0
2005-05-17 14:34:00,1.6685,1.6694,1.6684,1.6691,136300000.0
2005-05-17 14:35:00,1.669,1.6694,1.6688,1.6694,136300000.0
2005-05-17 14:36:00,1.6695,1.6695,1.6688,1.6688,136300000.0
2005-05-17 14:37:00,1.6686,1.6691,1.6683,1.6689,136300000.0
2005-05-17 14:38:00,1.6691,1.6692,1.6687,1.6687,136300000.0
2005-05-17 14:39:00,1.6688,1.6696,1.6688,1.6692,136300000.0
2005-05-17 14:40:00,1.6691,1.6696,1.6689,1.6691,136300000.0
2005-05-17 14:41:00,1.6692,1.6695,1.6688,1.6693,136300000.0
2005-05-17 14:42:00,1.6692,1.6696,1.669,1.6696,136300000.0
2005-05-17 14:43:00,1.6695,1.6697,1.6691,1.6691,136300000.0
2005-05-17 14:44:00,1.6692,1.6695,1.669,1.6692,136300000.0
2005-05-17 14:45:00,1.6691,1.6694,1.6687,1.6689,136300000.0
2005-05-17 14:46:00,1.6688,1.6692,1.6686,1.6687,136300000.0
2005-05-17 14:47:00,1.669,1.6691,1.6685,1.6685,136300000.0
2005-05-17 14:48:00,1.6686,1.6688,1.6684,1.6687,136300000.0
2005-05-17 14:49:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2005-05-17 14:50:00,1.6684,1.6686,1.6677,1.6682,136300000.0
2005-05-17 14:51:00,1.6683,1.6685,1.668,1.6684,136300000.0
2005-05-17 14:52:00,1.6686,1.6687,1.6682,1.6686,136300000.0
2005-05-17 14:53:00,1.6688,1.6688,1.668,1.668,136300000.0
2005-05-17 14:54:00,1.6679,1.6685,1.6678,1.668,136300000.0
2005-05-17 14:55:00,1.6681,1.6682,1.6676,1.6679,136300000.0
2005-05-17 14:56:00,1.6681,1.6681,1.6676,1.6676,136300000.0
2005-05-17 14:57:00,1.6677,1.6679,1.6676,1.6678,136300000.0
2005-05-17 14:58:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2005-05-17 14:59:00,1.6678,1.668,1.6677,1.6677,136300000.0
2005-05-17 15:00:00,1.6679,1.6683,1.6679,1.6681,136300000.0
2005-05-17 15:01:00,1.668,1.6683,1.6679,1.6682,136300000.0
2005-05-17 15:02:00,1.6683,1.6686,1.6682,1.6683,136300000.0
2005-05-17 15:03:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2005-05-17 15:04:00,1.6682,1.6682,1.6679,1.668,136300000.0
2005-05-17 15:05:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2005-05-17 15:06:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2005-05-17 15:07:00,1.6679,1.668,1.6676,1.6676,136300000.0
2005-05-17 15:08:00,1.6677,1.6678,1.6671,1.6673,136300000.0
2005-05-17 15:09:00,1.6674,1.6676,1.6671,1.6673,136300000.0
2005-05-17 15:10:00,1.6672,1.6675,1.6667,1.6672,136300000.0
2005-05-17 15:11:00,1.6671,1.6672,1.6666,1.6669,136300000.0
2005-05-17 15:12:00,1.667,1.6671,1.6667,1.6669,136300000.0
2005-05-17 15:13:00,1.6668,1.6673,1.6663,1.6669,136300000.0
2005-05-17 15:14:00,1.667,1.6676,1.6668,1.6673,136300000.0
2005-05-17 15:15:00,1.6672,1.6685,1.6671,1.6675,136300000.0
2005-05-17 15:16:00,1.6677,1.6681,1.6673,1.668,136300000.0
2005-05-17 15:17:00,1.6679,1.6685,1.6676,1.668,136300000.0
2005-05-17 15:18:00,1.6679,1.6682,1.6677,1.6681,136300000.0
2005-05-17 15:19:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2005-05-17 15:20:00,1.6677,1.6681,1.6676,1.6679,136300000.0
2005-05-17 15:21:00,1.6677,1.668,1.6677,1.6679,136300000.0
2005-05-17 15:22:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-05-17 15:23:00,1.668,1.6683,1.6676,1.6683,136300000.0
2005-05-17 15:24:00,1.6682,1.6685,1.6681,1.6681,136300000.0
2005-05-17 15:25:00,1.668,1.6682,1.6679,1.6682,136300000.0
2005-05-17 15:26:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2005-05-17 15:27:00,1.6684,1.6684,1.6679,1.6679,136300000.0
2005-05-17 15:28:00,1.668,1.6686,1.6676,1.6679,136300000.0
2005-05-17 15:29:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-05-17 15:30:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-05-17 15:31:00,1.6682,1.6683,1.668,1.6682,136300000.0
2005-05-17 15:32:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-05-17 15:33:00,1.6681,1.6681,1.6676,1.6677,136300000.0
2005-05-17 15:34:00,1.6676,1.6685,1.6676,1.6683,136300000.0
2005-05-17 15:35:00,1.6684,1.6688,1.6682,1.6687,136300000.0
2005-05-17 15:36:00,1.6686,1.6686,1.6679,1.668,136300000.0
2005-05-17 15:37:00,1.6681,1.6688,1.6679,1.6684,136300000.0
2005-05-17 15:38:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2005-05-17 15:39:00,1.6682,1.6686,1.6679,1.6685,136300000.0
2005-05-17 15:40:00,1.6686,1.6687,1.6683,1.6687,136300000.0
2005-05-17 15:41:00,1.6688,1.6688,1.6682,1.6684,136300000.0
2005-05-17 15:42:00,1.6683,1.6685,1.6678,1.668,136300000.0
2005-05-17 15:43:00,1.6679,1.6685,1.6678,1.6684,136300000.0
2005-05-17 15:44:00,1.6683,1.6684,1.6681,1.6682,136300000.0
2005-05-17 15:45:00,1.6681,1.6682,1.6679,1.668,136300000.0
2005-05-17 15:46:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2005-05-17 15:47:00,1.6678,1.6681,1.6676,1.6677,136300000.0
2005-05-17 15:48:00,1.6676,1.668,1.6676,1.668,136300000.0
2005-05-17 15:49:00,1.6678,1.6678,1.6676,1.6677,136300000.0
2005-05-17 15:50:00,1.6678,1.668,1.6678,1.6679,136300000.0
2005-05-17 15:51:00,1.668,1.6681,1.6676,1.6679,136300000.0
2005-05-17 15:52:00,1.668,1.6682,1.6678,1.6681,136300000.0
2005-05-17 15:53:00,1.6682,1.6682,1.6678,1.6682,136300000.0
2005-05-17 15:54:00,1.668,1.6685,1.6678,1.6678,136300000.0
2005-05-17 15:55:00,1.6679,1.6681,1.6676,1.6679,136300000.0
2005-05-17 15:56:00,1.668,1.6682,1.6678,1.6681,136300000.0
2005-05-17 15:57:00,1.668,1.6683,1.6679,1.6679,136300000.0
2005-05-17 15:58:00,1.6677,1.668,1.6677,1.6677,136300000.0
2005-05-17 15:59:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2005-05-17 16:00:00,1.6676,1.6677,1.6672,1.6673,136300000.0
2005-05-17 16:01:00,1.6674,1.6676,1.6672,1.6672,136300000.0
2005-05-17 16:02:00,1.6671,1.6675,1.667,1.6671,136300000.0
2005-05-17 16:03:00,1.667,1.6674,1.667,1.6671,136300000.0
2005-05-17 16:04:00,1.6672,1.6672,1.6665,1.6672,136300000.0
2005-05-17 16:05:00,1.667,1.667,1.6667,1.6668,136300000.0
2005-05-17 16:06:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2005-05-17 16:07:00,1.6667,1.6669,1.6662,1.6668,136300000.0
2005-05-17 16:08:00,1.6667,1.6673,1.6666,1.667,136300000.0
2005-05-17 16:09:00,1.6671,1.6676,1.6671,1.6676,136300000.0
2005-05-17 16:10:00,1.6675,1.6676,1.6673,1.6676,136300000.0
2005-05-17 16:11:00,1.6675,1.6679,1.6673,1.6676,136300000.0
2005-05-17 16:12:00,1.6677,1.6679,1.6674,1.6676,136300000.0
2005-05-17 16:13:00,1.6677,1.6679,1.6675,1.6677,136300000.0
2005-05-17 16:14:00,1.6678,1.6679,1.6676,1.6679,136300000.0
2005-05-17 16:15:00,1.6678,1.668,1.6677,1.6678,136300000.0
2005-05-17 16:16:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-05-17 16:17:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2005-05-17 16:18:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-05-17 16:19:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2005-05-17 16:20:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2005-05-17 16:21:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2005-05-17 16:22:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2005-05-17 16:23:00,1.6679,1.6681,1.6678,1.6679,136300000.0
2005-05-17 16:24:00,1.6678,1.668,1.6671,1.6671,136300000.0
2005-05-17 16:25:00,1.667,1.6672,1.667,1.6671,136300000.0
2005-05-17 16:26:00,1.6668,1.6668,1.6663,1.6667,136300000.0
2005-05-17 16:27:00,1.6664,1.6668,1.6663,1.6666,136300000.0
2005-05-17 16:28:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2005-05-17 16:29:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2005-05-17 16:30:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2005-05-17 16:31:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2005-05-17 16:32:00,1.6667,1.6671,1.6665,1.667,136300000.0
2005-05-17 16:33:00,1.6667,1.6671,1.6667,1.6671,136300000.0
2005-05-17 16:34:00,1.6672,1.6672,1.667,1.6671,136300000.0
2005-05-17 16:35:00,1.667,1.6673,1.667,1.6672,136300000.0
2005-05-17 16:36:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-05-17 16:37:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2005-05-17 16:38:00,1.6675,1.6677,1.6674,1.6674,136300000.0
2005-05-17 16:39:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-05-17 16:40:00,1.6671,1.6675,1.667,1.6675,136300000.0
2005-05-17 16:41:00,1.6677,1.6681,1.6674,1.6678,136300000.0
2005-05-17 16:42:00,1.6677,1.6678,1.6671,1.6671,136300000.0
2005-05-17 16:43:00,1.6674,1.6678,1.6673,1.6677,136300000.0
2005-05-17 16:44:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2005-05-17 16:45:00,1.6676,1.6682,1.6676,1.6681,136300000.0
2005-05-17 16:46:00,1.668,1.6681,1.6678,1.6681,136300000.0
2005-05-17 16:47:00,1.668,1.6682,1.6678,1.6682,136300000.0
2005-05-17 16:48:00,1.6681,1.6682,1.6676,1.6676,136300000.0
2005-05-17 16:49:00,1.6674,1.6678,1.6674,1.6675,136300000.0
2005-05-17 16:50:00,1.6677,1.6679,1.6671,1.6672,136300000.0
2005-05-17 16:51:00,1.6676,1.6676,1.6671,1.6676,136300000.0
2005-05-17 16:52:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-17 16:53:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2005-05-17 16:54:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2005-05-17 16:55:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2005-05-17 16:56:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2005-05-17 16:57:00,1.6675,1.6677,1.6674,1.6675,136300000.0
2005-05-17 16:58:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2005-05-17 16:59:00,1.6676,1.6678,1.6673,1.6674,136300000.0
2005-05-17 17:00:00,1.6673,1.6684,1.6673,1.6682,136300000.0
2005-05-17 17:01:00,1.6684,1.6684,1.6676,1.6678,136300000.0
2005-05-17 17:02:00,1.6677,1.6683,1.6677,1.6677,136300000.0
2005-05-17 17:03:00,1.6679,1.6689,1.6679,1.6683,136300000.0
2005-05-17 17:04:00,1.6681,1.6682,1.6678,1.6679,136300000.0
2005-05-17 17:05:00,1.6678,1.668,1.6676,1.6677,136300000.0
2005-05-17 17:06:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2005-05-17 17:07:00,1.6678,1.6678,1.6671,1.6672,136300000.0
2005-05-17 17:08:00,1.6672,1.6676,1.6672,1.6675,136300000.0
2005-05-17 17:09:00,1.6674,1.6676,1.6671,1.6675,136300000.0
2005-05-17 17:10:00,1.6677,1.6679,1.6675,1.6679,136300000.0
2005-05-17 17:11:00,1.668,1.6681,1.6675,1.6678,136300000.0
2005-05-17 17:12:00,1.6677,1.6681,1.6676,1.6678,136300000.0
2005-05-17 17:13:00,1.6679,1.6685,1.6679,1.6683,136300000.0
2005-05-17 17:14:00,1.6682,1.6684,1.6681,1.6682,136300000.0
2005-05-17 17:15:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2005-05-17 17:16:00,1.668,1.668,1.668,1.668,136300000.0
2005-05-17 17:17:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-05-17 17:18:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-05-17 17:19:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2005-05-17 17:20:00,1.6675,1.6676,1.667,1.667,136300000.0
2005-05-17 17:21:00,1.6671,1.6674,1.6671,1.6672,136300000.0
2005-05-17 17:22:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-05-17 17:23:00,1.6674,1.6675,1.6672,1.6674,136300000.0
2005-05-17 17:24:00,1.6673,1.6674,1.667,1.6674,136300000.0
2005-05-17 17:25:00,1.6673,1.6676,1.6671,1.6676,136300000.0
2005-05-17 17:26:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2005-05-17 17:27:00,1.6675,1.6676,1.6671,1.6674,136300000.0
2005-05-17 17:28:00,1.6676,1.6679,1.6675,1.6677,136300000.0
2005-05-17 17:29:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2005-05-17 17:30:00,1.6679,1.6679,1.6676,1.6677,136300000.0
2005-05-17 17:31:00,1.6676,1.6677,1.6673,1.6677,136300000.0
2005-05-17 17:32:00,1.6676,1.6683,1.6674,1.6683,136300000.0
2005-05-17 17:33:00,1.6681,1.6687,1.6681,1.6685,136300000.0
2005-05-17 17:34:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2005-05-17 17:35:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2005-05-17 17:36:00,1.6681,1.6684,1.6681,1.6682,136300000.0
2005-05-17 17:37:00,1.6681,1.6682,1.6673,1.6676,136300000.0
2005-05-17 17:38:00,1.6675,1.6681,1.6675,1.6679,136300000.0
2005-05-17 17:39:00,1.6678,1.668,1.6678,1.668,136300000.0
2005-05-17 17:40:00,1.6679,1.668,1.6678,1.6678,136300000.0
2005-05-17 17:41:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2005-05-17 17:42:00,1.6678,1.6681,1.6677,1.6678,136300000.0
2005-05-17 17:43:00,1.6679,1.6681,1.6674,1.6678,136300000.0
2005-05-17 17:44:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2005-05-17 17:45:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2005-05-17 17:46:00,1.6678,1.668,1.6676,1.6678,136300000.0
2005-05-17 17:47:00,1.6679,1.6681,1.6678,1.6679,136300000.0
2005-05-17 17:48:00,1.668,1.668,1.6678,1.6678,136300000.0
2005-05-17 17:49:00,1.6679,1.6683,1.6677,1.6679,136300000.0
2005-05-17 17:50:00,1.6681,1.6683,1.6677,1.6679,136300000.0
2005-05-17 17:51:00,1.668,1.668,1.6678,1.6679,136300000.0
2005-05-17 17:52:00,1.6678,1.6682,1.6678,1.6679,136300000.0
2005-05-17 17:53:00,1.668,1.6681,1.6677,1.6681,136300000.0
2005-05-17 17:54:00,1.6682,1.6684,1.6679,1.6683,136300000.0
2005-05-17 17:55:00,1.6684,1.669,1.6684,1.6687,136300000.0
2005-05-17 17:56:00,1.6689,1.669,1.6684,1.6684,136300000.0
2005-05-17 17:57:00,1.6685,1.6691,1.6684,1.6689,136300000.0
2005-05-17 17:58:00,1.669,1.669,1.6687,1.6689,136300000.0
2005-05-17 17:59:00,1.6688,1.669,1.6685,1.6685,136300000.0
2005-05-17 18:00:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2005-05-17 18:01:00,1.6685,1.6687,1.6683,1.6684,136300000.0
2005-05-17 18:02:00,1.6683,1.6687,1.6683,1.6686,136300000.0
2005-05-17 18:03:00,1.6687,1.6689,1.6687,1.6688,136300000.0
2005-05-17 18:04:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2005-05-17 18:05:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-05-17 18:06:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2005-05-17 18:07:00,1.6682,1.6686,1.6682,1.6686,136300000.0
2005-05-17 18:08:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2005-05-17 18:09:00,1.6685,1.6685,1.668,1.6681,136300000.0
2005-05-17 18:10:00,1.668,1.6683,1.668,1.6681,136300000.0
2005-05-17 18:11:00,1.6683,1.6683,1.6677,1.6679,136300000.0
2005-05-17 18:12:00,1.6675,1.6677,1.6671,1.6675,136300000.0
2005-05-17 18:13:00,1.6677,1.6679,1.6673,1.6675,136300000.0
2005-05-17 18:14:00,1.6677,1.668,1.6675,1.6678,136300000.0
2005-05-17 18:15:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-05-17 18:16:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-05-17 18:17:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2005-05-17 18:18:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-17 18:19:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-17 18:20:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-17 18:21:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2005-05-17 18:22:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2005-05-17 18:23:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-05-17 18:24:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2005-05-17 18:25:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-05-17 18:26:00,1.6678,1.668,1.6678,1.6679,136300000.0
2005-05-17 18:27:00,1.668,1.6681,1.6678,1.6681,136300000.0
2005-05-17 18:28:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2005-05-17 18:29:00,1.6679,1.6683,1.6679,1.6682,136300000.0
2005-05-17 18:30:00,1.6684,1.6685,1.6681,1.6683,136300000.0
2005-05-17 18:31:00,1.6682,1.6686,1.6682,1.6684,136300000.0
2005-05-17 18:32:00,1.6683,1.6685,1.6681,1.6685,136300000.0
2005-05-17 18:33:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2005-05-17 18:34:00,1.6685,1.6685,1.668,1.6684,136300000.0
2005-05-17 18:35:00,1.6683,1.6686,1.6682,1.6682,136300000.0
2005-05-17 18:36:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2005-05-17 18:37:00,1.6685,1.6685,1.6682,1.6685,136300000.0
2005-05-17 18:38:00,1.6684,1.6687,1.6683,1.6685,136300000.0
2005-05-17 18:39:00,1.6686,1.6691,1.6685,1.6688,136300000.0
2005-05-17 18:40:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2005-05-17 18:41:00,1.6687,1.669,1.6687,1.669,136300000.0
2005-05-17 18:42:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-05-17 18:43:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-05-17 18:44:00,1.6692,1.6692,1.6686,1.6688,136300000.0
2005-05-17 18:45:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2005-05-17 18:46:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2005-05-17 18:47:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-05-17 18:48:00,1.669,1.669,1.6689,1.669,136300000.0
2005-05-17 18:49:00,1.6691,1.6691,1.669,1.6691,136300000.0
2005-05-17 18:50:00,1.669,1.6691,1.669,1.669,136300000.0
2005-05-17 18:51:00,1.6691,1.6692,1.6689,1.669,136300000.0
2005-05-17 18:52:00,1.6689,1.669,1.6688,1.669,136300000.0
2005-05-17 18:53:00,1.6689,1.669,1.6688,1.669,136300000.0
2005-05-17 18:54:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-05-17 18:55:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2005-05-17 18:56:00,1.669,1.669,1.6687,1.6687,136300000.0
2005-05-17 18:57:00,1.6688,1.669,1.6687,1.6689,136300000.0
2005-05-17 18:58:00,1.669,1.669,1.6686,1.6686,136300000.0
2005-05-17 18:59:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-05-17 19:00:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-05-17 19:01:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2005-05-17 19:02:00,1.6687,1.6694,1.6687,1.6694,136300000.0
2005-05-17 19:03:00,1.6693,1.6699,1.6692,1.6699,136300000.0
2005-05-17 19:04:00,1.6698,1.6703,1.6695,1.6697,136300000.0
2005-05-17 19:05:00,1.67,1.67,1.6695,1.6698,136300000.0
2005-05-17 19:06:00,1.6704,1.6708,1.6703,1.6705,136300000.0
2005-05-17 19:07:00,1.6706,1.6706,1.6701,1.6701,136300000.0
2005-05-17 19:08:00,1.6702,1.6702,1.6697,1.6701,136300000.0
2005-05-17 19:09:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2005-05-17 19:10:00,1.6698,1.67,1.6698,1.67,136300000.0
2005-05-17 19:11:00,1.6699,1.67,1.6697,1.6698,136300000.0
2005-05-17 19:12:00,1.67,1.67,1.6694,1.6694,136300000.0
2005-05-17 19:13:00,1.6692,1.6692,1.6688,1.669,136300000.0
2005-05-17 19:14:00,1.6688,1.669,1.6687,1.6688,136300000.0
2005-05-17 19:15:00,1.669,1.669,1.6688,1.6689,136300000.0
2005-05-17 19:16:00,1.6688,1.669,1.6688,1.6689,136300000.0
2005-05-17 19:17:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2005-05-17 19:18:00,1.669,1.6694,1.6687,1.6689,136300000.0
2005-05-17 19:19:00,1.669,1.6691,1.6688,1.6689,136300000.0
2005-05-17 19:20:00,1.6688,1.669,1.6688,1.669,136300000.0
2005-05-17 19:21:00,1.6689,1.6694,1.6689,1.6689,136300000.0
2005-05-17 19:22:00,1.6691,1.6693,1.6689,1.6693,136300000.0
2005-05-17 19:23:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2005-05-17 19:24:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2005-05-17 19:25:00,1.6693,1.6694,1.6691,1.6692,136300000.0
2005-05-17 19:26:00,1.669,1.6694,1.669,1.6694,136300000.0
2005-05-17 19:27:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2005-05-17 19:28:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2005-05-17 19:29:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2005-05-17 19:30:00,1.6698,1.6699,1.6694,1.6695,136300000.0
2005-05-17 19:31:00,1.6694,1.6696,1.6693,1.6694,136300000.0
2005-05-17 19:32:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2005-05-17 19:33:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-05-17 19:35:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2005-05-17 19:36:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-05-17 19:37:00,1.6697,1.6697,1.6693,1.6694,136300000.0
2005-05-17 19:38:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-05-17 19:39:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2005-05-17 19:40:00,1.6695,1.6698,1.6694,1.6698,136300000.0
2005-05-17 19:41:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-05-17 19:42:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2005-05-17 19:43:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-05-17 19:44:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2005-05-17 19:45:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2005-05-17 19:46:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2005-05-17 19:47:00,1.6692,1.6693,1.669,1.6692,136300000.0
2005-05-17 19:48:00,1.669,1.6693,1.669,1.6693,136300000.0
2005-05-17 19:49:00,1.6694,1.6694,1.6691,1.6693,136300000.0
2005-05-17 19:50:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2005-05-17 19:51:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2005-05-17 19:52:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2005-05-17 19:53:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2005-05-17 19:54:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-05-17 19:55:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2005-05-17 19:56:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2005-05-17 19:57:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2005-05-17 20:03:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2005-05-17 20:04:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2005-05-17 20:05:00,1.6696,1.67,1.6696,1.67,136300000.0
2005-05-17 20:06:00,1.6701,1.6701,1.67,1.6701,136300000.0
2005-05-17 20:07:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2005-05-17 20:08:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2005-05-17 20:09:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-05-17 20:10:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2005-05-17 20:11:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2005-05-17 20:12:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2005-05-17 20:13:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2005-05-17 20:14:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2005-05-17 20:15:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2005-05-17 20:16:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2005-05-17 20:17:00,1.67,1.6701,1.6696,1.6697,136300000.0
2005-05-17 20:18:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2005-05-17 20:19:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2005-05-17 20:20:00,1.6695,1.67,1.6695,1.6698,136300000.0
2005-05-17 20:21:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2005-05-17 20:22:00,1.6697,1.6697,1.6692,1.6692,136300000.0
2005-05-17 20:23:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2005-05-17 20:24:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2005-05-17 20:25:00,1.6696,1.6696,1.6691,1.6691,136300000.0
2005-05-17 20:26:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2005-05-17 20:27:00,1.6695,1.6696,1.6691,1.6694,136300000.0
2005-05-17 20:28:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2005-05-17 20:29:00,1.6693,1.6694,1.6691,1.6694,136300000.0
2005-05-17 20:30:00,1.6695,1.6696,1.6692,1.6692,136300000.0
2005-05-17 20:31:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2005-05-17 20:32:00,1.6694,1.6696,1.6691,1.6691,136300000.0
2005-05-17 20:33:00,1.6693,1.6694,1.669,1.6694,136300000.0
2005-05-17 20:34:00,1.6693,1.6694,1.6688,1.6688,136300000.0
2005-05-17 20:35:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2005-05-17 20:36:00,1.6693,1.6696,1.6691,1.6696,136300000.0
2005-05-17 20:37:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2005-05-17 20:38:00,1.6697,1.6698,1.6694,1.6697,136300000.0
2005-05-17 20:39:00,1.6698,1.6708,1.6697,1.6698,136300000.0
2005-05-17 20:40:00,1.6696,1.6702,1.6693,1.6693,136300000.0
2005-05-17 20:41:00,1.6695,1.6697,1.6691,1.6691,136300000.0
2005-05-17 20:42:00,1.6692,1.6694,1.668,1.6686,136300000.0
2005-05-17 20:43:00,1.6687,1.6694,1.6687,1.669,136300000.0
2005-05-17 20:44:00,1.6689,1.6694,1.6688,1.6691,136300000.0
2005-05-17 20:45:00,1.6692,1.6693,1.6689,1.669,136300000.0
2005-05-17 20:46:00,1.6689,1.6693,1.6685,1.6689,136300000.0
2005-05-17 20:47:00,1.669,1.6694,1.6686,1.6688,136300000.0
2005-05-17 20:48:00,1.6687,1.669,1.6686,1.6687,136300000.0
2005-05-17 20:49:00,1.6686,1.6686,1.6681,1.6681,136300000.0
2005-05-17 20:50:00,1.6682,1.6687,1.6682,1.6684,136300000.0
2005-05-17 20:51:00,1.6682,1.6683,1.6679,1.6679,136300000.0
2005-05-17 20:52:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-05-17 20:53:00,1.6682,1.6685,1.6682,1.6682,136300000.0
2005-05-17 20:54:00,1.668,1.6685,1.668,1.6682,136300000.0
2005-05-17 20:55:00,1.6681,1.6685,1.668,1.6681,136300000.0
2005-05-17 20:56:00,1.668,1.6684,1.6679,1.668,136300000.0
2005-05-17 20:57:00,1.6681,1.6681,1.6677,1.6679,136300000.0
2005-05-17 20:58:00,1.6678,1.6683,1.6677,1.668,136300000.0
2005-05-17 20:59:00,1.6679,1.6684,1.6673,1.6675,136300000.0
2005-05-17 21:00:00,1.6678,1.6684,1.6678,1.668,136300000.0
2005-05-17 21:01:00,1.6679,1.6684,1.6679,1.6683,136300000.0
2005-05-17 21:02:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2005-05-17 21:03:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2005-05-17 21:04:00,1.6684,1.6686,1.6682,1.6684,136300000.0
2005-05-17 21:05:00,1.6683,1.6685,1.6682,1.6685,136300000.0
2005-05-17 21:06:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-05-17 21:07:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2005-05-17 21:08:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-05-17 21:09:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-05-17 21:10:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2005-05-17 21:11:00,1.6685,1.6685,1.6681,1.6685,136300000.0
2005-05-17 21:12:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2005-05-17 21:13:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2005-05-17 21:14:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2005-05-17 21:16:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2005-05-17 21:17:00,1.6683,1.6688,1.6681,1.6687,136300000.0
2005-05-17 21:18:00,1.6685,1.6688,1.6682,1.6686,136300000.0
2005-05-17 21:19:00,1.6687,1.6688,1.6683,1.6686,136300000.0
2005-05-17 21:20:00,1.6685,1.6686,1.6682,1.6686,136300000.0
2005-05-17 21:21:00,1.6688,1.6688,1.6681,1.6685,136300000.0
2005-05-17 21:22:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2005-05-17 21:23:00,1.6683,1.6684,1.6679,1.6679,136300000.0
2005-05-17 21:24:00,1.668,1.6682,1.6678,1.6681,136300000.0
2005-05-17 21:25:00,1.6682,1.6686,1.668,1.6681,136300000.0
2005-05-17 21:26:00,1.668,1.6681,1.6678,1.668,136300000.0
2005-05-17 21:27:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2005-05-17 21:28:00,1.6679,1.6682,1.6678,1.668,136300000.0
2005-05-17 21:29:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2005-05-17 21:30:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2005-05-17 21:31:00,1.6685,1.6685,1.6677,1.6677,136300000.0
2005-05-17 21:32:00,1.6678,1.668,1.6675,1.6679,136300000.0
2005-05-17 21:33:00,1.668,1.6681,1.6678,1.6678,136300000.0
2005-05-17 21:34:00,1.6677,1.6681,1.6675,1.6678,136300000.0
2005-05-17 21:35:00,1.6679,1.6679,1.6675,1.6678,136300000.0
2005-05-17 21:36:00,1.6679,1.6682,1.6675,1.6681,136300000.0
2005-05-17 21:37:00,1.668,1.668,1.6678,1.668,136300000.0
2005-05-17 21:38:00,1.6681,1.6682,1.6672,1.6679,136300000.0
2005-05-17 21:39:00,1.6681,1.6682,1.6675,1.6679,136300000.0
2005-05-17 21:40:00,1.668,1.6681,1.668,1.668,136300000.0
2005-05-17 21:41:00,1.6679,1.6679,1.6673,1.6677,136300000.0
2005-05-17 21:42:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2005-05-17 21:43:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-17 21:44:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-05-17 21:45:00,1.6671,1.6675,1.6671,1.6671,136300000.0
2005-05-17 21:46:00,1.667,1.6672,1.6668,1.6668,136300000.0
2005-05-17 21:47:00,1.6669,1.6675,1.6668,1.6671,136300000.0
2005-05-17 21:48:00,1.6672,1.6672,1.6668,1.6668,136300000.0
2005-05-17 21:49:00,1.6667,1.6668,1.6659,1.6661,136300000.0
2005-05-17 21:50:00,1.6662,1.6665,1.6661,1.6663,136300000.0
2005-05-17 21:51:00,1.6662,1.6663,1.6654,1.6657,136300000.0
2005-05-17 21:52:00,1.6656,1.6663,1.6656,1.6663,136300000.0
2005-05-17 21:53:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2005-05-17 21:54:00,1.6657,1.6666,1.6657,1.6665,136300000.0
2005-05-17 21:55:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2005-05-17 21:56:00,1.6666,1.6673,1.6664,1.6667,136300000.0
2005-05-17 21:57:00,1.6669,1.6669,1.6663,1.6667,136300000.0
2005-05-17 21:58:00,1.6668,1.667,1.6666,1.6667,136300000.0
2005-05-17 21:59:00,1.6668,1.6668,1.6665,1.6667,136300000.0
2005-05-17 22:00:00,1.6668,1.667,1.6666,1.6669,136300000.0
2005-05-17 22:01:00,1.667,1.6673,1.667,1.6672,136300000.0
2005-05-17 22:02:00,1.6673,1.6673,1.6665,1.667,136300000.0
2005-05-17 22:03:00,1.6671,1.6672,1.6667,1.6668,136300000.0
2005-05-17 22:04:00,1.6666,1.6671,1.6666,1.6669,136300000.0
2005-05-17 22:05:00,1.6666,1.667,1.6665,1.6668,136300000.0
2005-05-17 22:06:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2005-05-17 22:07:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-05-17 22:08:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-05-17 22:09:00,1.6671,1.6671,1.6665,1.6665,136300000.0
2005-05-17 22:10:00,1.6663,1.667,1.666,1.6668,136300000.0
2005-05-17 22:11:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-05-17 22:12:00,1.6669,1.667,1.6667,1.6667,136300000.0
2005-05-17 22:13:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2005-05-17 22:14:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2005-05-17 22:16:00,1.6669,1.6671,1.6668,1.6669,136300000.0
2005-05-17 22:17:00,1.6667,1.6671,1.6667,1.667,136300000.0
2005-05-17 22:18:00,1.6669,1.667,1.6667,1.6667,136300000.0
2005-05-17 22:19:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-05-17 22:20:00,1.6667,1.6671,1.6666,1.6671,136300000.0
2005-05-17 22:21:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-17 22:22:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2005-05-17 22:23:00,1.667,1.667,1.6666,1.6667,136300000.0
2005-05-17 22:24:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-05-17 22:25:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-05-17 22:26:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2005-05-17 22:27:00,1.6669,1.6671,1.6667,1.6671,136300000.0
2005-05-17 22:28:00,1.667,1.6671,1.6667,1.6671,136300000.0
2005-05-17 22:29:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2005-05-17 22:30:00,1.667,1.6671,1.6669,1.667,136300000.0
2005-05-17 22:31:00,1.6671,1.6671,1.667,1.6671,136300000.0
2005-05-17 22:32:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-05-17 22:33:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2005-05-17 22:34:00,1.6671,1.6671,1.667,1.6671,136300000.0
2005-05-17 22:36:00,1.6673,1.6675,1.6671,1.6675,136300000.0
2005-05-17 22:37:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-17 22:38:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-05-17 22:39:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2005-05-17 22:40:00,1.667,1.6672,1.667,1.6671,136300000.0
2005-05-17 22:41:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-05-17 22:42:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-05-17 22:43:00,1.6673,1.6673,1.667,1.6672,136300000.0
2005-05-17 22:44:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-05-17 22:45:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-17 22:46:00,1.6671,1.6673,1.667,1.6673,136300000.0
2005-05-17 22:47:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2005-05-17 22:48:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2005-05-17 22:49:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-17 22:50:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-05-17 22:51:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2005-05-17 22:52:00,1.668,1.668,1.668,1.668,136300000.0
2005-05-17 22:53:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2005-05-17 22:54:00,1.668,1.6682,1.668,1.6682,136300000.0
2005-05-17 22:55:00,1.6681,1.6683,1.668,1.6681,136300000.0
2005-05-17 22:56:00,1.668,1.6682,1.668,1.668,136300000.0
2005-05-17 22:57:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-05-17 22:58:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-05-17 22:59:00,1.668,1.6683,1.668,1.6681,136300000.0
2005-05-17 23:00:00,1.6681,1.6682,1.6678,1.6678,136300000.0
2005-05-17 23:01:00,1.6679,1.668,1.6677,1.6678,136300000.0
2005-05-17 23:02:00,1.6679,1.6685,1.6677,1.6685,136300000.0
2005-05-17 23:03:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2005-05-17 23:04:00,1.6682,1.6685,1.668,1.6684,136300000.0
2005-05-17 23:05:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-05-17 23:06:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2005-05-17 23:07:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2005-05-17 23:08:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2005-05-17 23:09:00,1.6684,1.6687,1.6682,1.6687,136300000.0
2005-05-17 23:10:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-05-17 23:11:00,1.6685,1.6691,1.6685,1.6691,136300000.0
2005-05-17 23:12:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2005-05-17 23:13:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2005-05-17 23:15:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-05-17 23:16:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2005-05-17 23:17:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-05-17 23:18:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2005-05-17 23:19:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2005-05-17 23:20:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2005-05-17 23:21:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-05-17 23:22:00,1.6681,1.6683,1.6679,1.6681,136300000.0
2005-05-17 23:23:00,1.6682,1.6682,1.6669,1.6669,136300000.0
2005-05-17 23:24:00,1.667,1.6672,1.667,1.667,136300000.0
2005-05-17 23:25:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2005-05-17 23:26:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-05-17 23:28:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-05-17 23:29:00,1.6668,1.6671,1.6667,1.6671,136300000.0
2005-05-17 23:30:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2005-05-17 23:31:00,1.6672,1.6672,1.667,1.6672,136300000.0
2005-05-17 23:32:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-05-17 23:33:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2005-05-17 23:34:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-17 23:35:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-05-17 23:36:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-05-17 23:40:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-17 23:43:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2005-05-17 23:44:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-17 23:45:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-05-17 23:47:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-17 23:48:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2005-05-17 23:49:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2005-05-17 23:50:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-17 23:52:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-17 23:54:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-17 23:55:00,1.6678,1.6686,1.6675,1.6681,136300000.0
2005-05-17 23:56:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-17 23:58:00,1.6673,1.6679,1.6673,1.6679,136300000.0
2005-05-17 23:59:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-05-18 00:00:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-18 00:03:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2005-05-18 00:04:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2005-05-18 00:05:00,1.668,1.668,1.668,1.668,136300000.0
2005-05-18 00:06:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-05-18 00:07:00,1.668,1.668,1.6679,1.6679,136300000.0
2005-05-18 00:08:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-05-18 00:09:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2005-05-18 00:10:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-18 00:11:00,1.6677,1.6677,1.6672,1.6673,136300000.0
2005-05-18 00:12:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2005-05-18 00:17:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-05-18 00:19:00,1.667,1.6675,1.667,1.6673,136300000.0
2005-05-18 00:20:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2005-05-18 00:21:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2005-05-18 00:22:00,1.667,1.6673,1.6669,1.667,136300000.0
2005-05-18 00:24:00,1.6671,1.6673,1.667,1.6671,136300000.0
2005-05-18 00:25:00,1.667,1.6671,1.6669,1.6671,136300000.0
2005-05-18 00:26:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-05-18 00:27:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-05-18 00:28:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-05-18 00:29:00,1.6673,1.6678,1.6672,1.6678,136300000.0
2005-05-18 00:30:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-18 00:34:00,1.6677,1.668,1.6677,1.6679,136300000.0
2005-05-18 00:35:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2005-05-18 00:36:00,1.6677,1.668,1.6677,1.6678,136300000.0
2005-05-18 00:38:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-05-18 00:39:00,1.6678,1.668,1.6678,1.6679,136300000.0
2005-05-18 00:40:00,1.668,1.6681,1.6678,1.668,136300000.0
2005-05-18 00:41:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-05-18 00:42:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-05-18 00:44:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-05-18 00:45:00,1.6684,1.6687,1.6684,1.6684,136300000.0
2005-05-18 00:46:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2005-05-18 00:47:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-05-18 00:48:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-05-18 00:49:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2005-05-18 00:50:00,1.6687,1.669,1.6686,1.669,136300000.0
2005-05-18 00:51:00,1.6689,1.669,1.6684,1.6687,136300000.0
2005-05-18 00:52:00,1.6689,1.6689,1.6686,1.6688,136300000.0
2005-05-18 00:53:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2005-05-18 00:54:00,1.6687,1.6688,1.6685,1.6688,136300000.0
2005-05-18 00:55:00,1.6687,1.6692,1.6686,1.669,136300000.0
2005-05-18 00:56:00,1.6691,1.6692,1.6689,1.6689,136300000.0
2005-05-18 00:57:00,1.669,1.6691,1.6688,1.6688,136300000.0
2005-05-18 00:58:00,1.6686,1.6691,1.6686,1.6688,136300000.0
2005-05-18 00:59:00,1.6687,1.6689,1.6687,1.6688,136300000.0
2005-05-18 01:00:00,1.6689,1.6689,1.6685,1.6689,136300000.0
2005-05-18 01:01:00,1.6688,1.6694,1.6688,1.6692,136300000.0
2005-05-18 01:02:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2005-05-18 01:03:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2005-05-18 01:04:00,1.6693,1.6693,1.6688,1.6688,136300000.0
2005-05-18 01:05:00,1.6687,1.6688,1.6684,1.6687,136300000.0
2005-05-18 01:06:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-05-18 01:08:00,1.6685,1.6686,1.6683,1.6686,136300000.0
2005-05-18 01:09:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2005-05-18 01:10:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2005-05-18 01:11:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2005-05-18 01:12:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2005-05-18 01:13:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-05-18 01:14:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2005-05-18 01:15:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-05-18 01:16:00,1.6682,1.6684,1.6679,1.668,136300000.0
2005-05-18 01:17:00,1.6679,1.6681,1.6678,1.668,136300000.0
2005-05-18 01:18:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2005-05-18 01:19:00,1.6681,1.6681,1.668,1.6681,136300000.0
2005-05-18 01:20:00,1.668,1.668,1.6679,1.668,136300000.0
2005-05-18 01:21:00,1.6679,1.6684,1.6679,1.6681,136300000.0
2005-05-18 01:22:00,1.668,1.6684,1.668,1.6684,136300000.0
2005-05-18 01:23:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2005-05-18 01:25:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2005-05-18 01:26:00,1.668,1.6682,1.668,1.6681,136300000.0
2005-05-18 01:27:00,1.668,1.6686,1.668,1.6686,136300000.0
2005-05-18 01:28:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-05-18 01:29:00,1.6684,1.6686,1.6682,1.6684,136300000.0
2005-05-18 01:30:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2005-05-18 01:31:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-05-18 01:32:00,1.6686,1.6688,1.6684,1.6686,136300000.0
2005-05-18 01:33:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2005-05-18 01:34:00,1.669,1.6691,1.6689,1.669,136300000.0
2005-05-18 01:35:00,1.6691,1.6696,1.6688,1.6688,136300000.0
2005-05-18 01:36:00,1.6689,1.6692,1.6688,1.6692,136300000.0
2005-05-18 01:37:00,1.6688,1.6693,1.6687,1.6692,136300000.0
2005-05-18 01:38:00,1.669,1.6694,1.6689,1.669,136300000.0
2005-05-18 01:39:00,1.6691,1.6692,1.6687,1.6687,136300000.0
2005-05-18 01:40:00,1.6688,1.669,1.6688,1.669,136300000.0
2005-05-18 01:41:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2005-05-18 01:42:00,1.669,1.6691,1.6689,1.6691,136300000.0
2005-05-18 01:43:00,1.669,1.669,1.6684,1.6687,136300000.0
2005-05-18 01:44:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2005-05-18 01:45:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2005-05-18 01:46:00,1.6688,1.6688,1.6684,1.6685,136300000.0
2005-05-18 01:47:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2005-05-18 01:48:00,1.6683,1.6686,1.6683,1.6685,136300000.0
2005-05-18 01:49:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2005-05-18 01:50:00,1.6685,1.6687,1.6684,1.6686,136300000.0
2005-05-18 01:51:00,1.6685,1.6687,1.6684,1.6686,136300000.0
2005-05-18 01:52:00,1.6684,1.6689,1.6683,1.6689,136300000.0
2005-05-18 01:53:00,1.6688,1.669,1.6688,1.6689,136300000.0
2005-05-18 01:54:00,1.6687,1.669,1.6686,1.6687,136300000.0
2005-05-18 01:55:00,1.6686,1.6689,1.6686,1.6686,136300000.0
2005-05-18 01:56:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2005-05-18 01:57:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2005-05-18 01:58:00,1.6691,1.6691,1.6686,1.6687,136300000.0
2005-05-18 01:59:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2005-05-18 02:00:00,1.6689,1.669,1.6688,1.669,136300000.0
2005-05-18 02:01:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2005-05-18 02:02:00,1.6691,1.6694,1.6686,1.6694,136300000.0
2005-05-18 02:03:00,1.6696,1.6697,1.6689,1.6697,136300000.0
2005-05-18 02:04:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2005-05-18 02:05:00,1.6695,1.6702,1.6691,1.6702,136300000.0
2005-05-18 02:06:00,1.6703,1.6706,1.6699,1.6706,136300000.0
2005-05-18 02:07:00,1.6704,1.6706,1.6696,1.6698,136300000.0
2005-05-18 02:08:00,1.6697,1.6702,1.6697,1.6702,136300000.0
2005-05-18 02:09:00,1.6701,1.671,1.67,1.6701,136300000.0
2005-05-18 02:10:00,1.6702,1.6706,1.6694,1.6695,136300000.0
2005-05-18 02:11:00,1.6696,1.67,1.6695,1.67,136300000.0
2005-05-18 02:12:00,1.6699,1.6703,1.6698,1.6703,136300000.0
2005-05-18 02:13:00,1.6701,1.6703,1.67,1.6703,136300000.0
2005-05-18 02:14:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2005-05-18 02:15:00,1.6703,1.6703,1.67,1.6701,136300000.0
2005-05-18 02:16:00,1.67,1.6701,1.6698,1.6701,136300000.0
2005-05-18 02:17:00,1.67,1.6701,1.67,1.6701,136300000.0
2005-05-18 02:18:00,1.6699,1.6701,1.6696,1.6699,136300000.0
2005-05-18 02:19:00,1.67,1.6701,1.6698,1.6701,136300000.0
2005-05-18 02:20:00,1.6702,1.6706,1.6701,1.6703,136300000.0
2005-05-18 02:21:00,1.6701,1.6707,1.6701,1.6704,136300000.0
2005-05-18 02:22:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2005-05-18 02:23:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2005-05-18 02:24:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2005-05-18 02:25:00,1.6703,1.6707,1.6703,1.6707,136300000.0
2005-05-18 02:26:00,1.6706,1.6708,1.6704,1.6708,136300000.0
2005-05-18 02:27:00,1.6709,1.671,1.6708,1.671,136300000.0
2005-05-18 02:28:00,1.6708,1.6709,1.6705,1.6707,136300000.0
2005-05-18 02:29:00,1.6706,1.6708,1.6702,1.6705,136300000.0
2005-05-18 02:30:00,1.6707,1.6707,1.67,1.6702,136300000.0
2005-05-18 02:31:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2005-05-18 02:32:00,1.6706,1.6706,1.67,1.6702,136300000.0
2005-05-18 02:33:00,1.6701,1.6704,1.67,1.6702,136300000.0
2005-05-18 02:34:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2005-05-18 02:35:00,1.6698,1.6701,1.6698,1.6699,136300000.0
2005-05-18 02:36:00,1.6701,1.6701,1.67,1.6701,136300000.0
2005-05-18 02:37:00,1.67,1.6701,1.6697,1.6699,136300000.0
2005-05-18 02:38:00,1.6698,1.67,1.6698,1.6698,136300000.0
2005-05-18 02:39:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-05-18 02:40:00,1.6698,1.67,1.6698,1.6698,136300000.0
2005-05-18 02:41:00,1.67,1.6701,1.6695,1.6698,136300000.0
2005-05-18 02:42:00,1.67,1.67,1.6697,1.6698,136300000.0
2005-05-18 02:43:00,1.6697,1.6697,1.6692,1.6694,136300000.0
2005-05-18 02:44:00,1.6693,1.6696,1.6693,1.6694,136300000.0
2005-05-18 02:45:00,1.6695,1.6695,1.6686,1.6686,136300000.0
2005-05-18 02:46:00,1.6689,1.6692,1.6687,1.669,136300000.0
2005-05-18 02:48:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-05-18 02:49:00,1.6689,1.669,1.6687,1.6687,136300000.0
2005-05-18 02:50:00,1.669,1.669,1.6687,1.6687,136300000.0
2005-05-18 02:51:00,1.6685,1.669,1.6685,1.6689,136300000.0
2005-05-18 02:52:00,1.669,1.6693,1.6689,1.6689,136300000.0
2005-05-18 02:53:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2005-05-18 02:54:00,1.6692,1.6695,1.669,1.6695,136300000.0
2005-05-18 02:55:00,1.6699,1.6701,1.6691,1.6692,136300000.0
2005-05-18 02:56:00,1.6691,1.6692,1.6685,1.6687,136300000.0
2005-05-18 02:57:00,1.6685,1.669,1.6685,1.6688,136300000.0
2005-05-18 02:58:00,1.6687,1.669,1.6687,1.6688,136300000.0
2005-05-18 02:59:00,1.669,1.669,1.6686,1.6688,136300000.0
2005-05-18 03:00:00,1.669,1.669,1.6688,1.669,136300000.0
2005-05-18 03:01:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2005-05-18 03:02:00,1.6688,1.669,1.6686,1.6689,136300000.0
2005-05-18 03:03:00,1.669,1.6691,1.6688,1.6691,136300000.0
2005-05-18 03:04:00,1.669,1.6691,1.6687,1.669,136300000.0
2005-05-18 03:05:00,1.6689,1.6692,1.6688,1.6691,136300000.0
2005-05-18 03:06:00,1.6689,1.6691,1.6686,1.6687,136300000.0
2005-05-18 03:07:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-05-18 03:08:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2005-05-18 03:09:00,1.6693,1.6693,1.669,1.6692,136300000.0
2005-05-18 03:10:00,1.6693,1.6694,1.6691,1.6692,136300000.0
2005-05-18 03:11:00,1.6691,1.6692,1.669,1.669,136300000.0
2005-05-18 03:12:00,1.6691,1.6694,1.669,1.669,136300000.0
2005-05-18 03:13:00,1.6691,1.6692,1.6685,1.6689,136300000.0
2005-05-18 03:14:00,1.6688,1.6689,1.6686,1.6689,136300000.0
2005-05-18 03:15:00,1.669,1.669,1.6688,1.6689,136300000.0
2005-05-18 03:16:00,1.669,1.669,1.6688,1.6688,136300000.0
2005-05-18 03:17:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2005-05-18 03:18:00,1.669,1.669,1.6684,1.6685,136300000.0
2005-05-18 03:19:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2005-05-18 03:20:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-05-18 03:21:00,1.6683,1.6688,1.6682,1.6683,136300000.0
2005-05-18 03:22:00,1.6682,1.6685,1.668,1.6683,136300000.0
2005-05-18 03:23:00,1.6682,1.6685,1.6681,1.6683,136300000.0
2005-05-18 03:24:00,1.6682,1.6683,1.6675,1.6677,136300000.0
2005-05-18 03:25:00,1.6675,1.6679,1.6672,1.6679,136300000.0
2005-05-18 03:26:00,1.6677,1.668,1.6673,1.6673,136300000.0
2005-05-18 03:27:00,1.6675,1.6679,1.6673,1.6675,136300000.0
2005-05-18 03:28:00,1.6677,1.668,1.6675,1.6679,136300000.0
2005-05-18 03:29:00,1.668,1.6682,1.6677,1.6679,136300000.0
2005-05-18 03:30:00,1.6681,1.6688,1.6677,1.6683,136300000.0
2005-05-18 03:31:00,1.6682,1.6692,1.6682,1.6689,136300000.0
2005-05-18 03:32:00,1.6688,1.6692,1.6684,1.6692,136300000.0
2005-05-18 03:33:00,1.6694,1.6695,1.6688,1.6695,136300000.0
2005-05-18 03:34:00,1.6693,1.6697,1.6689,1.6697,136300000.0
2005-05-18 03:35:00,1.6696,1.6698,1.6694,1.6697,136300000.0
2005-05-18 03:36:00,1.6696,1.6701,1.6696,1.6701,136300000.0
2005-05-18 03:37:00,1.67,1.6701,1.6698,1.67,136300000.0
2005-05-18 03:38:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2005-05-18 03:39:00,1.6699,1.67,1.6696,1.6699,136300000.0
2005-05-18 03:40:00,1.67,1.6705,1.6698,1.6705,136300000.0
2005-05-18 03:41:00,1.6703,1.6705,1.6702,1.6704,136300000.0
2005-05-18 03:42:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2005-05-18 03:43:00,1.6706,1.6708,1.6704,1.6707,136300000.0
2005-05-18 03:44:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2005-05-18 03:45:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2005-05-18 03:46:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2005-05-18 03:47:00,1.6701,1.6701,1.67,1.67,136300000.0
2005-05-18 03:48:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2005-05-18 03:49:00,1.6704,1.6705,1.6701,1.6701,136300000.0
2005-05-18 03:50:00,1.6702,1.6703,1.67,1.6701,136300000.0
2005-05-18 03:51:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-05-18 03:52:00,1.6704,1.6706,1.6699,1.6701,136300000.0
2005-05-18 03:53:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2005-05-18 03:54:00,1.67,1.6704,1.6698,1.67,136300000.0
2005-05-18 03:55:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2005-05-18 03:56:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2005-05-18 03:57:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2005-05-18 03:58:00,1.6697,1.6699,1.6695,1.6697,136300000.0
2005-05-18 03:59:00,1.6698,1.6702,1.6697,1.67,136300000.0
2005-05-18 04:00:00,1.6701,1.6702,1.6698,1.67,136300000.0
2005-05-18 04:01:00,1.6701,1.6704,1.6699,1.6703,136300000.0
2005-05-18 04:02:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2005-05-18 04:03:00,1.6704,1.6708,1.6703,1.6706,136300000.0
2005-05-18 04:04:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2005-05-18 04:05:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2005-05-18 04:06:00,1.6702,1.6705,1.6701,1.6705,136300000.0
2005-05-18 04:07:00,1.6704,1.6704,1.6698,1.6702,136300000.0
2005-05-18 04:08:00,1.67,1.6702,1.6699,1.67,136300000.0
2005-05-18 04:09:00,1.6701,1.6702,1.6698,1.6698,136300000.0
2005-05-18 04:10:00,1.67,1.6701,1.6698,1.6698,136300000.0
2005-05-18 04:11:00,1.6697,1.6699,1.6695,1.6695,136300000.0
2005-05-18 04:12:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2005-05-18 04:13:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2005-05-18 04:14:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2005-05-18 04:15:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2005-05-18 04:16:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2005-05-18 04:17:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-05-18 04:18:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-05-18 04:19:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2005-05-18 04:20:00,1.6695,1.67,1.6695,1.67,136300000.0
2005-05-18 04:21:00,1.6701,1.6703,1.67,1.67,136300000.0
2005-05-18 04:22:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2005-05-18 04:23:00,1.67,1.6703,1.67,1.6702,136300000.0
2005-05-18 04:24:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-05-18 04:26:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2005-05-18 04:27:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2005-05-18 04:28:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2005-05-18 04:29:00,1.6705,1.6705,1.67,1.6702,136300000.0
2005-05-18 04:30:00,1.6701,1.6702,1.67,1.67,136300000.0
2005-05-18 04:31:00,1.6701,1.6701,1.6699,1.67,136300000.0
2005-05-18 04:32:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2005-05-18 04:33:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2005-05-18 04:34:00,1.6704,1.6706,1.6703,1.6703,136300000.0
2005-05-18 04:35:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2005-05-18 04:36:00,1.6703,1.6708,1.6703,1.6708,136300000.0
2005-05-18 04:37:00,1.6707,1.6709,1.6706,1.6706,136300000.0
2005-05-18 04:38:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2005-05-18 04:39:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2005-05-18 04:40:00,1.6708,1.6709,1.6705,1.6706,136300000.0
2005-05-18 04:41:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2005-05-18 04:43:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2005-05-18 04:44:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2005-05-18 04:45:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2005-05-18 04:46:00,1.6703,1.6704,1.6701,1.6703,136300000.0
2005-05-18 04:47:00,1.6702,1.6707,1.6701,1.6706,136300000.0
2005-05-18 04:48:00,1.6707,1.6709,1.6707,1.6707,136300000.0
2005-05-18 04:49:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2005-05-18 04:50:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2005-05-18 04:51:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2005-05-18 04:52:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2005-05-18 04:53:00,1.6702,1.6702,1.6692,1.6697,136300000.0
2005-05-18 04:54:00,1.6698,1.6698,1.6691,1.6693,136300000.0
2005-05-18 04:55:00,1.6694,1.6696,1.6692,1.6695,136300000.0
2005-05-18 04:56:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-05-18 04:57:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2005-05-18 04:58:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2005-05-18 04:59:00,1.6696,1.6697,1.6692,1.6694,136300000.0
2005-05-18 05:00:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2005-05-18 05:01:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2005-05-18 05:02:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2005-05-18 05:03:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2005-05-18 05:04:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2005-05-18 05:05:00,1.6693,1.6695,1.6689,1.6691,136300000.0
2005-05-18 05:06:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2005-05-18 05:07:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2005-05-18 05:08:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2005-05-18 05:09:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2005-05-18 05:10:00,1.6686,1.6688,1.6685,1.6687,136300000.0
2005-05-18 05:11:00,1.6688,1.6689,1.6684,1.6686,136300000.0
2005-05-18 05:12:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2005-05-18 05:13:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2005-05-18 05:14:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2005-05-18 05:15:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2005-05-18 05:16:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2005-05-18 05:17:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2005-05-18 05:18:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2005-05-18 05:19:00,1.6688,1.6688,1.6684,1.6686,136300000.0
2005-05-18 05:20:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2005-05-18 05:21:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2005-05-18 05:22:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2005-05-18 05:23:00,1.6688,1.6693,1.6688,1.669,136300000.0
2005-05-18 05:24:00,1.6691,1.6691,1.669,1.669,136300000.0
2005-05-18 05:25:00,1.6688,1.6692,1.6687,1.6691,136300000.0
2005-05-18 05:26:00,1.669,1.669,1.6687,1.6688,136300000.0
2005-05-18 05:27:00,1.669,1.669,1.6689,1.6689,136300000.0
2005-05-18 05:28:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2005-05-18 05:29:00,1.6689,1.6691,1.6687,1.6689,136300000.0
2005-05-18 05:30:00,1.669,1.6692,1.6689,1.669,136300000.0
2005-05-18 05:31:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2005-05-18 05:32:00,1.669,1.669,1.6688,1.6688,136300000.0
2005-05-18 05:33:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2005-05-18 05:34:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-05-18 05:35:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2005-05-18 05:36:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-05-18 05:37:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2005-05-18 05:38:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2005-05-18 05:39:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-05-18 05:40:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2005-05-18 05:42:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-05-18 05:45:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2005-05-18 05:46:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2005-05-18 05:47:00,1.6688,1.6689,1.6686,1.6687,136300000.0
2005-05-18 05:48:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2005-05-18 05:49:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-05-18 05:50:00,1.6684,1.6684,1.668,1.6682,136300000.0
2005-05-18 05:51:00,1.6681,1.6682,1.668,1.6681,136300000.0
2005-05-18 05:52:00,1.6682,1.6682,1.6678,1.6682,136300000.0
2005-05-18 05:53:00,1.668,1.6682,1.668,1.6681,136300000.0
2005-05-18 05:54:00,1.668,1.6686,1.668,1.6686,136300000.0
2005-05-18 05:55:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2005-05-18 05:56:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2005-05-18 05:57:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2005-05-18 05:58:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-05-18 05:59:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2005-05-18 06:00:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-05-18 06:01:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2005-05-18 06:02:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-05-18 06:03:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2005-05-18 06:04:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2005-05-18 06:05:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2005-05-18 06:06:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2005-05-18 06:07:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-05-18 06:08:00,1.6685,1.6686,1.6683,1.6684,136300000.0
2005-05-18 06:09:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2005-05-18 06:10:00,1.6683,1.6686,1.6682,1.6686,136300000.0
2005-05-18 06:11:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2005-05-18 06:12:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-05-18 06:13:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2005-05-18 06:14:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2005-05-18 06:15:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-05-18 06:16:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2005-05-18 06:17:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-05-18 06:18:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2005-05-18 06:19:00,1.6682,1.6682,1.6678,1.6682,136300000.0
2005-05-18 06:20:00,1.6681,1.6682,1.668,1.668,136300000.0
2005-05-18 06:21:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2005-05-18 06:22:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-05-18 06:23:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2005-05-18 06:24:00,1.6675,1.668,1.6673,1.668,136300000.0
2005-05-18 06:25:00,1.6677,1.6683,1.6677,1.6681,136300000.0
2005-05-18 06:26:00,1.6682,1.6686,1.6681,1.6686,136300000.0
2005-05-18 06:27:00,1.6685,1.6686,1.6682,1.6686,136300000.0
2005-05-18 06:28:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-05-18 06:30:00,1.6685,1.6688,1.6684,1.6688,136300000.0
2005-05-18 06:31:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2005-05-18 06:32:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2005-05-18 06:33:00,1.6688,1.6688,1.6683,1.6684,136300000.0
2005-05-18 06:34:00,1.6683,1.6685,1.6682,1.6685,136300000.0
2005-05-18 06:35:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2005-05-18 06:36:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2005-05-18 06:38:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-05-18 06:39:00,1.6685,1.6686,1.6683,1.6684,136300000.0
2005-05-18 06:40:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2005-05-18 06:41:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2005-05-18 06:42:00,1.6685,1.6686,1.6682,1.6685,136300000.0
2005-05-18 06:43:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2005-05-18 06:44:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2005-05-18 06:45:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2005-05-18 06:46:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2005-05-18 06:47:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2005-05-18 06:48:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2005-05-18 06:49:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2005-05-18 06:50:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2005-05-18 06:51:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2005-05-18 06:52:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2005-05-18 06:53:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2005-05-18 06:54:00,1.6681,1.6681,1.668,1.6681,136300000.0
2005-05-18 06:55:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-05-18 06:56:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2005-05-18 06:57:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2005-05-18 06:58:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2005-05-18 06:59:00,1.668,1.668,1.6678,1.6678,136300000.0
2005-05-18 07:00:00,1.668,1.668,1.6678,1.668,136300000.0
2005-05-18 07:01:00,1.6681,1.6682,1.6678,1.6678,136300000.0
2005-05-18 07:02:00,1.668,1.6682,1.668,1.6681,136300000.0
2005-05-18 07:03:00,1.668,1.6682,1.668,1.6681,136300000.0
2005-05-18 07:04:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-05-18 07:05:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-05-18 07:06:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-05-18 07:07:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-05-18 07:08:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2005-05-18 07:13:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-05-18 07:14:00,1.6684,1.6684,1.668,1.668,136300000.0
2005-05-18 07:15:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2005-05-18 07:16:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-05-18 07:18:00,1.6682,1.6682,1.668,1.6681,136300000.0
2005-05-18 07:20:00,1.6679,1.6681,1.6678,1.6678,136300000.0
2005-05-18 07:21:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-18 07:22:00,1.6677,1.6679,1.6675,1.6675,136300000.0
2005-05-18 07:23:00,1.6673,1.6675,1.6669,1.6673,136300000.0
2005-05-18 07:24:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2005-05-18 07:25:00,1.6672,1.6673,1.6667,1.6668,136300000.0
2005-05-18 07:26:00,1.6667,1.667,1.6667,1.667,136300000.0
2005-05-18 07:27:00,1.6669,1.6672,1.6669,1.6671,136300000.0
2005-05-18 07:28:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2005-05-18 07:29:00,1.6671,1.6672,1.6669,1.6669,136300000.0
2005-05-18 07:30:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-05-18 07:31:00,1.667,1.667,1.6666,1.6667,136300000.0
2005-05-18 07:32:00,1.6666,1.6666,1.666,1.6661,136300000.0
2005-05-18 07:33:00,1.666,1.6665,1.6659,1.6665,136300000.0
2005-05-18 07:34:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2005-05-18 07:35:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2005-05-18 07:36:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2005-05-18 07:37:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2005-05-18 07:38:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2005-05-18 07:39:00,1.667,1.6671,1.6669,1.6669,136300000.0
2005-05-18 07:40:00,1.667,1.667,1.6667,1.6667,136300000.0
2005-05-18 07:41:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2005-05-18 07:42:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2005-05-18 07:43:00,1.6666,1.6667,1.6664,1.6665,136300000.0
2005-05-18 07:45:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2005-05-18 07:46:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2005-05-18 07:47:00,1.6666,1.6667,1.6663,1.6667,136300000.0
2005-05-18 07:48:00,1.6665,1.6669,1.6665,1.6666,136300000.0
2005-05-18 07:49:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-05-18 07:50:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2005-05-18 07:51:00,1.6665,1.6667,1.6663,1.6667,136300000.0
2005-05-18 07:52:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-05-18 07:53:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2005-05-18 07:54:00,1.6666,1.6667,1.6663,1.6667,136300000.0
2005-05-18 07:55:00,1.6666,1.6667,1.6663,1.6663,136300000.0
2005-05-18 07:56:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2005-05-18 07:57:00,1.6666,1.667,1.6664,1.6669,136300000.0
2005-05-18 07:58:00,1.6672,1.6675,1.6672,1.6673,136300000.0
2005-05-18 07:59:00,1.667,1.6673,1.6668,1.6673,136300000.0
2005-05-18 08:00:00,1.6672,1.6675,1.6669,1.667,136300000.0
2005-05-18 08:01:00,1.6673,1.6673,1.6667,1.6672,136300000.0
2005-05-18 08:02:00,1.6673,1.6675,1.6668,1.6673,136300000.0
2005-05-18 08:03:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2005-05-18 08:04:00,1.6673,1.6676,1.6671,1.6674,136300000.0
2005-05-18 08:05:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2005-05-18 08:06:00,1.6673,1.6675,1.6672,1.6674,136300000.0
2005-05-18 08:07:00,1.6673,1.6674,1.667,1.6674,136300000.0
2005-05-18 08:08:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2005-05-18 08:09:00,1.6673,1.6675,1.6672,1.6674,136300000.0
2005-05-18 08:10:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2005-05-18 08:11:00,1.6674,1.6678,1.6674,1.6676,136300000.0
2005-05-18 08:12:00,1.6677,1.6681,1.6677,1.6679,136300000.0
2005-05-18 08:13:00,1.668,1.6682,1.6678,1.6678,136300000.0
2005-05-18 08:14:00,1.6679,1.6681,1.6676,1.6677,136300000.0
2005-05-18 08:15:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2005-05-18 08:16:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2005-05-18 08:17:00,1.6676,1.668,1.6675,1.6679,136300000.0
2005-05-18 08:18:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-05-18 08:19:00,1.6679,1.6685,1.6678,1.6683,136300000.0
2005-05-18 08:20:00,1.6681,1.6685,1.668,1.6685,136300000.0
2005-05-18 08:21:00,1.6684,1.6687,1.6682,1.6685,136300000.0
2005-05-18 08:22:00,1.6683,1.6686,1.6682,1.6683,136300000.0
2005-05-18 08:23:00,1.6682,1.6686,1.6679,1.668,136300000.0
2005-05-18 08:24:00,1.6679,1.6684,1.6679,1.6681,136300000.0
2005-05-18 08:25:00,1.6682,1.6683,1.6679,1.6681,136300000.0
2005-05-18 08:26:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2005-05-18 08:27:00,1.6685,1.6685,1.6678,1.6679,136300000.0
2005-05-18 08:28:00,1.6678,1.6681,1.6678,1.668,136300000.0
2005-05-18 08:29:00,1.6679,1.668,1.6677,1.668,136300000.0
2005-05-18 08:30:00,1.6677,1.6683,1.6676,1.6676,136300000.0
2005-05-18 08:31:00,1.6677,1.668,1.6677,1.6679,136300000.0
2005-05-18 08:32:00,1.668,1.668,1.6679,1.6679,136300000.0
2005-05-18 08:33:00,1.668,1.6681,1.6678,1.6678,136300000.0
2005-05-18 08:34:00,1.6679,1.6681,1.6675,1.6676,136300000.0
2005-05-18 08:35:00,1.6674,1.6677,1.667,1.6671,136300000.0
2005-05-18 08:36:00,1.6672,1.6678,1.6671,1.6676,136300000.0
2005-05-18 08:37:00,1.6675,1.6676,1.6672,1.6676,136300000.0
2005-05-18 08:38:00,1.6678,1.6678,1.6674,1.6676,136300000.0
2005-05-18 08:39:00,1.6677,1.6679,1.6676,1.6679,136300000.0
2005-05-18 08:40:00,1.6678,1.668,1.6676,1.6676,136300000.0
2005-05-18 08:41:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2005-05-18 08:42:00,1.6678,1.6683,1.6676,1.6681,136300000.0
2005-05-18 08:43:00,1.668,1.6684,1.6679,1.6683,136300000.0
2005-05-18 08:44:00,1.6682,1.6684,1.6679,1.6684,136300000.0
2005-05-18 08:45:00,1.6686,1.6689,1.6684,1.6685,136300000.0
2005-05-18 08:46:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2005-05-18 08:47:00,1.6685,1.6686,1.6682,1.6682,136300000.0
2005-05-18 08:48:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2005-05-18 08:49:00,1.6681,1.6686,1.6681,1.6683,136300000.0
2005-05-18 08:50:00,1.6684,1.6688,1.6684,1.6685,136300000.0
2005-05-18 08:51:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2005-05-18 08:52:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2005-05-18 08:53:00,1.6683,1.6687,1.6681,1.6687,136300000.0
2005-05-18 08:54:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2005-05-18 08:55:00,1.6685,1.6687,1.6683,1.6684,136300000.0
2005-05-18 08:56:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2005-05-18 08:57:00,1.6686,1.6688,1.6683,1.6684,136300000.0
2005-05-18 08:58:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2005-05-18 08:59:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2005-05-18 09:00:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2005-05-18 09:01:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2005-05-18 09:02:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2005-05-18 09:03:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2005-05-18 09:04:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2005-05-18 09:05:00,1.6683,1.6686,1.6681,1.6681,136300000.0
2005-05-18 09:06:00,1.6682,1.6686,1.6681,1.6685,136300000.0
2005-05-18 09:07:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2005-05-18 09:08:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2005-05-18 09:09:00,1.6682,1.6685,1.6681,1.6683,136300000.0
2005-05-18 09:10:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2005-05-18 09:11:00,1.6682,1.6683,1.668,1.6683,136300000.0
2005-05-18 09:12:00,1.6685,1.6685,1.668,1.668,136300000.0
2005-05-18 09:13:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-05-18 09:14:00,1.6681,1.6682,1.668,1.6682,136300000.0
2005-05-18 09:15:00,1.6683,1.6683,1.6675,1.6678,136300000.0
2005-05-18 09:16:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2005-05-18 09:17:00,1.6678,1.6679,1.6674,1.6677,136300000.0
2005-05-18 09:18:00,1.6678,1.668,1.6678,1.668,136300000.0
2005-05-18 09:19:00,1.6681,1.6684,1.6679,1.6679,136300000.0
2005-05-18 09:20:00,1.668,1.6683,1.6679,1.6681,136300000.0
2005-05-18 09:21:00,1.668,1.6682,1.6679,1.6681,136300000.0
2005-05-18 09:22:00,1.6682,1.6682,1.668,1.6682,136300000.0
2005-05-18 09:23:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-05-18 09:24:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-05-18 09:25:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2005-05-18 09:26:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2005-05-18 09:27:00,1.6684,1.6685,1.6682,1.6683,136300000.0
2005-05-18 09:28:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2005-05-18 09:29:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2005-05-18 09:30:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2005-05-18 09:31:00,1.6683,1.6686,1.6683,1.6683,136300000.0
2005-05-18 09:32:00,1.6682,1.6684,1.6681,1.6681,136300000.0
2005-05-18 09:33:00,1.6682,1.6683,1.668,1.6681,136300000.0
2005-05-18 09:34:00,1.6682,1.6682,1.6678,1.6679,136300000.0
2005-05-18 09:35:00,1.668,1.668,1.6677,1.6679,136300000.0
2005-05-18 09:36:00,1.6678,1.6683,1.6677,1.668,136300000.0
2005-05-18 09:37:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2005-05-18 09:38:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2005-05-18 09:39:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2005-05-18 09:40:00,1.6682,1.6682,1.6679,1.668,136300000.0
2005-05-18 09:41:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2005-05-18 09:42:00,1.6679,1.668,1.6678,1.6678,136300000.0
2005-05-18 09:43:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2005-05-18 09:44:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2005-05-18 09:45:00,1.6678,1.668,1.6673,1.6678,136300000.0
2005-05-18 09:46:00,1.6677,1.6679,1.6676,1.6678,136300000.0
2005-05-18 09:47:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2005-05-18 09:48:00,1.668,1.6682,1.668,1.6681,136300000.0
2005-05-18 09:49:00,1.668,1.668,1.6677,1.668,136300000.0
2005-05-18 09:50:00,1.6681,1.6682,1.668,1.668,136300000.0
2005-05-18 09:51:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2005-05-18 09:52:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2005-05-18 09:53:00,1.6682,1.6684,1.6681,1.6684,136300000.0
2005-05-18 09:54:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2005-05-18 09:55:00,1.6686,1.6688,1.6684,1.6685,136300000.0
2005-05-18 09:56:00,1.6684,1.6685,1.6682,1.6685,136300000.0
2005-05-18 09:57:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2005-05-18 09:58:00,1.6682,1.6686,1.6682,1.6685,136300000.0
2005-05-18 09:59:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2005-05-18 10:00:00,1.6684,1.6686,1.6683,1.6683,136300000.0
2005-05-18 10:01:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-05-18 10:02:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2005-05-18 10:03:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2005-05-18 10:04:00,1.6684,1.6684,1.668,1.6681,136300000.0
2005-05-18 10:05:00,1.668,1.6683,1.668,1.6683,136300000.0
2005-05-18 10:06:00,1.6682,1.6683,1.668,1.6681,136300000.0
2005-05-18 10:07:00,1.668,1.6681,1.6677,1.6678,136300000.0
2005-05-18 10:08:00,1.6677,1.6679,1.6674,1.6676,136300000.0
2005-05-18 10:09:00,1.6678,1.6681,1.6678,1.6678,136300000.0
2005-05-18 10:10:00,1.668,1.668,1.6675,1.6678,136300000.0
2005-05-18 10:11:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2005-05-18 10:12:00,1.6677,1.6678,1.6675,1.6676,136300000.0
2005-05-18 10:13:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-05-18 10:14:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2005-05-18 10:15:00,1.6682,1.6684,1.6681,1.6683,136300000.0
2005-05-18 10:16:00,1.6682,1.6683,1.6676,1.6677,136300000.0
2005-05-18 10:17:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2005-05-18 10:18:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2005-05-18 10:19:00,1.668,1.6681,1.6677,1.6678,136300000.0
2005-05-18 10:20:00,1.6679,1.668,1.6677,1.6678,136300000.0
2005-05-18 10:21:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2005-05-18 10:22:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-18 10:23:00,1.6674,1.6677,1.6674,1.6674,136300000.0
2005-05-18 10:24:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2005-05-18 10:25:00,1.6676,1.6676,1.6673,1.6674,136300000.0
2005-05-18 10:26:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2005-05-18 10:27:00,1.6676,1.6676,1.6674,1.6675,136300000.0
2005-05-18 10:28:00,1.6676,1.6678,1.6674,1.6678,136300000.0
2005-05-18 10:29:00,1.6677,1.6677,1.6674,1.6676,136300000.0
2005-05-18 10:30:00,1.6677,1.6679,1.6676,1.6679,136300000.0
2005-05-18 10:31:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-05-18 10:32:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2005-05-18 10:33:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2005-05-18 10:34:00,1.6675,1.6676,1.6672,1.6673,136300000.0
2005-05-18 10:35:00,1.6674,1.6677,1.6673,1.6676,136300000.0
2005-05-18 10:36:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2005-05-18 10:37:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2005-05-18 10:38:00,1.6678,1.668,1.6677,1.6678,136300000.0
2005-05-18 10:39:00,1.6679,1.6681,1.6678,1.6681,136300000.0
2005-05-18 10:40:00,1.6679,1.668,1.6677,1.668,136300000.0
2005-05-18 10:41:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2005-05-18 10:42:00,1.6678,1.6683,1.6678,1.6682,136300000.0
2005-05-18 10:43:00,1.6683,1.6684,1.6681,1.6684,136300000.0
2005-05-18 10:44:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2005-05-18 10:45:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2005-05-18 10:46:00,1.6682,1.6683,1.6679,1.668,136300000.0
2005-05-18 10:47:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2005-05-18 10:48:00,1.668,1.6683,1.668,1.6682,136300000.0
2005-05-18 10:49:00,1.6681,1.6685,1.6681,1.6683,136300000.0
2005-05-18 10:50:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2005-05-18 10:51:00,1.6683,1.6685,1.6681,1.6685,136300000.0
2005-05-18 10:52:00,1.6684,1.669,1.6684,1.6688,136300000.0
2005-05-18 10:53:00,1.6689,1.6692,1.6688,1.669,136300000.0
2005-05-18 10:54:00,1.6689,1.669,1.6687,1.669,136300000.0
2005-05-18 10:55:00,1.6691,1.6694,1.669,1.669,136300000.0
2005-05-18 10:56:00,1.6691,1.6694,1.669,1.6694,136300000.0
2005-05-18 10:57:00,1.6692,1.6694,1.6689,1.6691,136300000.0
2005-05-18 10:58:00,1.669,1.6691,1.669,1.669,136300000.0
2005-05-18 10:59:00,1.6688,1.669,1.6688,1.6688,136300000.0
2005-05-18 11:00:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2005-05-18 11:01:00,1.6693,1.6695,1.6691,1.6693,136300000.0
2005-05-18 11:02:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2005-05-18 11:03:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2005-05-18 11:04:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2005-05-18 11:05:00,1.669,1.6691,1.6686,1.6688,136300000.0
2005-05-18 11:06:00,1.6686,1.6691,1.6686,1.6691,136300000.0
2005-05-18 11:07:00,1.669,1.669,1.6685,1.6688,136300000.0
2005-05-18 11:08:00,1.669,1.669,1.6684,1.6688,136300000.0
2005-05-18 11:09:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2005-05-18 11:10:00,1.6688,1.6689,1.6684,1.6688,136300000.0
2005-05-18 11:11:00,1.6689,1.6692,1.6687,1.6692,136300000.0
2005-05-18 11:12:00,1.669,1.6692,1.6686,1.6686,136300000.0
2005-05-18 11:13:00,1.6684,1.6689,1.6684,1.6687,136300000.0
2005-05-18 11:14:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2005-05-18 11:15:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2005-05-18 11:16:00,1.6686,1.669,1.6686,1.6689,136300000.0
2005-05-18 11:17:00,1.6687,1.669,1.6686,1.6689,136300000.0
2005-05-18 11:18:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2005-05-18 11:19:00,1.6686,1.669,1.6686,1.6687,136300000.0
2005-05-18 11:20:00,1.6686,1.6692,1.6686,1.6689,136300000.0
2005-05-18 11:21:00,1.6692,1.6693,1.6686,1.6686,136300000.0
2005-05-18 11:22:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2005-05-18 11:23:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2005-05-18 11:24:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2005-05-18 11:25:00,1.6688,1.669,1.6688,1.6688,136300000.0
2005-05-18 11:26:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2005-05-18 11:27:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-05-18 11:28:00,1.6693,1.6694,1.6691,1.6693,136300000.0
2005-05-18 11:29:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-05-18 11:30:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2005-05-18 11:31:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2005-05-18 11:32:00,1.6693,1.67,1.6693,1.67,136300000.0
2005-05-18 11:33:00,1.6702,1.6703,1.6695,1.6698,136300000.0
2005-05-18 11:34:00,1.67,1.6701,1.6697,1.6697,136300000.0
2005-05-18 11:35:00,1.6696,1.6699,1.6694,1.6699,136300000.0
2005-05-18 11:36:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2005-05-18 11:37:00,1.67,1.6704,1.67,1.6703,136300000.0
2005-05-18 11:38:00,1.6701,1.6705,1.6701,1.6703,136300000.0
2005-05-18 11:39:00,1.6702,1.6702,1.67,1.67,136300000.0
2005-05-18 11:40:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2005-05-18 11:41:00,1.67,1.67,1.6698,1.6699,136300000.0
2005-05-18 11:42:00,1.67,1.67,1.6696,1.6699,136300000.0
2005-05-18 11:43:00,1.67,1.67,1.6699,1.6699,136300000.0
2005-05-18 11:44:00,1.67,1.6702,1.67,1.6701,136300000.0
2005-05-18 11:45:00,1.6702,1.6702,1.6698,1.6698,136300000.0
2005-05-18 11:46:00,1.6699,1.67,1.6695,1.6697,136300000.0
2005-05-18 11:47:00,1.6694,1.6702,1.6693,1.6702,136300000.0
2005-05-18 11:48:00,1.6703,1.6703,1.67,1.6701,136300000.0
2005-05-18 11:49:00,1.67,1.67,1.67,1.67,136300000.0
2005-05-18 11:50:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2005-05-18 11:51:00,1.6698,1.6702,1.6698,1.6701,136300000.0
2005-05-18 11:52:00,1.67,1.6701,1.6698,1.6699,136300000.0
2005-05-18 11:53:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2005-05-18 11:54:00,1.6698,1.67,1.6696,1.6697,136300000.0
2005-05-18 11:55:00,1.6698,1.6698,1.6695,1.6697,136300000.0
2005-05-18 11:56:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2005-05-18 11:58:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2005-05-18 11:59:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2005-05-18 12:00:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2005-05-18 12:01:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2005-05-18 12:02:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2005-05-18 12:03:00,1.6696,1.6696,1.6692,1.6693,136300000.0
2005-05-18 12:04:00,1.669,1.6691,1.6687,1.6691,136300000.0
2005-05-18 12:05:00,1.6692,1.6692,1.6686,1.6688,136300000.0
2005-05-18 12:06:00,1.6686,1.6686,1.6682,1.6684,136300000.0
2005-05-18 12:07:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2005-05-18 12:09:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2005-05-18 12:10:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2005-05-18 12:11:00,1.6671,1.6674,1.6669,1.6669,136300000.0
2005-05-18 12:12:00,1.667,1.6673,1.6658,1.6658,136300000.0
2005-05-18 12:13:00,1.666,1.6666,1.6658,1.6666,136300000.0
2005-05-18 12:14:00,1.6665,1.6671,1.6665,1.6669,136300000.0
2005-05-18 12:15:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-05-18 12:16:00,1.667,1.6672,1.6666,1.6666,136300000.0
2005-05-18 12:17:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2005-05-18 12:18:00,1.6667,1.6668,1.6659,1.6665,136300000.0
2005-05-18 12:19:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2005-05-18 12:20:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2005-05-18 12:21:00,1.6667,1.667,1.6665,1.667,136300000.0
2005-05-18 12:22:00,1.6668,1.667,1.6667,1.6667,136300000.0
2005-05-18 12:23:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2005-05-18 12:24:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2005-05-18 12:25:00,1.6665,1.6665,1.6662,1.6665,136300000.0
2005-05-18 12:26:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2005-05-18 12:27:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2005-05-18 12:28:00,1.6666,1.6668,1.6665,1.6666,136300000.0
2005-05-18 12:29:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-05-18 12:30:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2005-05-18 12:31:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2005-05-18 12:32:00,1.6667,1.667,1.6667,1.6668,136300000.0
2005-05-18 12:33:00,1.6664,1.6668,1.6664,1.6668,136300000.0
2005-05-18 12:34:00,1.6666,1.667,1.6666,1.6668,136300000.0
2005-05-18 12:35:00,1.667,1.667,1.6668,1.6668,136300000.0
2005-05-18 12:36:00,1.6668,1.6669,1.6665,1.6666,136300000.0
2005-05-18 12:37:00,1.6668,1.667,1.6663,1.6663,136300000.0
2005-05-18 12:38:00,1.6664,1.6672,1.6664,1.667,136300000.0
2005-05-18 12:39:00,1.6671,1.6671,1.6665,1.6665,136300000.0
2005-05-18 12:40:00,1.6663,1.6668,1.6663,1.6666,136300000.0
2005-05-18 12:41:00,1.6668,1.6673,1.6668,1.6672,136300000.0
2005-05-18 12:42:00,1.6671,1.6671,1.667,1.667,136300000.0
2005-05-18 12:43:00,1.6671,1.6672,1.667,1.6671,136300000.0
2005-05-18 12:44:00,1.667,1.6673,1.6669,1.6672,136300000.0
2005-05-18 12:45:00,1.6673,1.6679,1.6671,1.6679,136300000.0
2005-05-18 12:46:00,1.6677,1.6678,1.6671,1.6676,136300000.0
2005-05-18 12:47:00,1.6677,1.6679,1.6675,1.6675,136300000.0
2005-05-18 12:48:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2005-05-18 12:49:00,1.6673,1.6678,1.6673,1.6678,136300000.0
2005-05-18 12:50:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-05-18 12:51:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-05-18 12:52:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2005-05-18 12:53:00,1.6673,1.6678,1.6672,1.6678,136300000.0
2005-05-18 12:54:00,1.6679,1.668,1.6678,1.6678,136300000.0
2005-05-18 12:55:00,1.6678,1.6682,1.6678,1.6682,136300000.0
2005-05-18 12:56:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2005-05-18 12:57:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2005-05-18 12:58:00,1.668,1.6689,1.668,1.6689,136300000.0
2005-05-18 12:59:00,1.6688,1.6688,1.6683,1.6684,136300000.0
2005-05-18 13:00:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2005-05-18 13:01:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2005-05-18 13:02:00,1.6678,1.6683,1.6677,1.6681,136300000.0
2005-05-18 13:03:00,1.6682,1.6682,1.6679,1.6681,136300000.0
2005-05-18 13:04:00,1.6682,1.6683,1.6676,1.6676,136300000.0
2005-05-18 13:05:00,1.6678,1.6681,1.6678,1.668,136300000.0
2005-05-18 13:06:00,1.6679,1.6684,1.6679,1.6683,136300000.0
2005-05-18 13:07:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2005-05-18 13:08:00,1.6682,1.6683,1.6676,1.6677,136300000.0
2005-05-18 13:09:00,1.6676,1.6677,1.6672,1.6672,136300000.0
2005-05-18 13:10:00,1.6673,1.6673,1.6666,1.6667,136300000.0
2005-05-18 13:11:00,1.6669,1.6671,1.6668,1.667,136300000.0
2005-05-18 13:12:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2005-05-18 13:13:00,1.667,1.6671,1.6669,1.667,136300000.0
2005-05-18 13:14:00,1.6671,1.6671,1.667,1.6671,136300000.0
2005-05-18 13:15:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-05-18 13:16:00,1.6672,1.6672,1.667,1.6671,136300000.0
2005-05-18 13:17:00,1.667,1.6676,1.667,1.6673,136300000.0
2005-05-18 13:18:00,1.6674,1.6675,1.6672,1.6672,136300000.0
2005-05-18 13:19:00,1.6671,1.6672,1.667,1.6672,136300000.0
2005-05-18 13:20:00,1.6673,1.6674,1.6671,1.6673,136300000.0
2005-05-18 13:21:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2005-05-18 13:22:00,1.6675,1.6678,1.6674,1.6677,136300000.0
2005-05-18 13:23:00,1.6681,1.6683,1.6679,1.668,136300000.0
2005-05-18 13:24:00,1.6679,1.6682,1.6674,1.6675,136300000.0
2005-05-18 13:25:00,1.6676,1.6676,1.6671,1.6671,136300000.0
2005-05-18 13:26:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2005-05-18 13:27:00,1.6673,1.6673,1.6669,1.667,136300000.0
2005-05-18 13:28:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-05-18 13:29:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2005-05-18 13:30:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-18 13:31:00,1.6673,1.6673,1.6664,1.6664,136300000.0
2005-05-18 13:32:00,1.6662,1.6664,1.6655,1.6655,136300000.0
2005-05-18 13:33:00,1.6657,1.6661,1.6655,1.6661,136300000.0
2005-05-18 13:34:00,1.6662,1.6665,1.666,1.6665,136300000.0
2005-05-18 13:35:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2005-05-18 13:36:00,1.6667,1.6667,1.6664,1.6667,136300000.0
2005-05-18 13:37:00,1.6668,1.667,1.6668,1.6669,136300000.0
2005-05-18 13:39:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-05-18 13:40:00,1.667,1.667,1.6669,1.667,136300000.0
2005-05-18 13:41:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-05-18 13:42:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2005-05-18 13:43:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2005-05-18 13:44:00,1.667,1.6671,1.6668,1.6671,136300000.0
2005-05-18 13:45:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2005-05-18 13:46:00,1.6673,1.6678,1.6671,1.6677,136300000.0
2005-05-18 13:47:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2005-05-18 13:48:00,1.6678,1.6679,1.6676,1.6678,136300000.0
2005-05-18 13:49:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2005-05-18 13:50:00,1.668,1.6681,1.6677,1.6677,136300000.0
2005-05-18 13:51:00,1.6679,1.6682,1.6678,1.6681,136300000.0
2005-05-18 13:52:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2005-05-18 13:53:00,1.6683,1.6685,1.6681,1.6683,136300000.0
2005-05-18 13:54:00,1.6681,1.6681,1.6672,1.6673,136300000.0
2005-05-18 13:55:00,1.6674,1.6676,1.6673,1.6676,136300000.0
2005-05-18 13:56:00,1.6674,1.6675,1.6672,1.6673,136300000.0
2005-05-18 13:57:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-18 13:58:00,1.6677,1.6682,1.6674,1.6677,136300000.0
2005-05-18 13:59:00,1.6679,1.668,1.6677,1.6678,136300000.0
2005-05-18 14:00:00,1.668,1.668,1.6678,1.668,136300000.0
2005-05-18 14:01:00,1.6681,1.6684,1.668,1.6681,136300000.0
2005-05-18 14:02:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2005-05-18 14:03:00,1.6676,1.6678,1.6673,1.6678,136300000.0
2005-05-18 14:04:00,1.6676,1.6681,1.6676,1.6679,136300000.0
2005-05-18 14:05:00,1.668,1.668,1.668,1.668,136300000.0
2005-05-18 14:06:00,1.6679,1.668,1.6675,1.6675,136300000.0
2005-05-18 14:07:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2005-05-18 14:08:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2005-05-18 14:09:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2005-05-18 14:10:00,1.6679,1.6683,1.6678,1.668,136300000.0
2005-05-18 14:11:00,1.6681,1.6686,1.668,1.668,136300000.0
2005-05-18 14:12:00,1.6678,1.6679,1.6675,1.6676,136300000.0
2005-05-18 14:13:00,1.6679,1.668,1.6676,1.6679,136300000.0
2005-05-18 14:14:00,1.6682,1.6682,1.668,1.668,136300000.0
2005-05-18 14:15:00,1.6679,1.6684,1.6678,1.6683,136300000.0
2005-05-18 14:16:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2005-05-18 14:17:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2005-05-18 14:18:00,1.6686,1.669,1.6685,1.6685,136300000.0
2005-05-18 14:19:00,1.6684,1.6691,1.6684,1.6691,136300000.0
2005-05-18 14:20:00,1.6692,1.6696,1.6692,1.6692,136300000.0
2005-05-18 14:21:00,1.6695,1.6695,1.669,1.6691,136300000.0
2005-05-18 14:22:00,1.669,1.6691,1.6688,1.6688,136300000.0
2005-05-18 14:23:00,1.6689,1.6693,1.6689,1.6692,136300000.0
2005-05-18 14:24:00,1.6691,1.6693,1.6685,1.6688,136300000.0
2005-05-18 14:25:00,1.6689,1.669,1.6686,1.6689,136300000.0
2005-05-18 14:26:00,1.669,1.6691,1.6685,1.6685,136300000.0
2005-05-18 14:27:00,1.6687,1.6687,1.6683,1.6686,136300000.0
2005-05-18 14:28:00,1.6685,1.6685,1.668,1.6682,136300000.0
2005-05-18 14:29:00,1.6681,1.6685,1.6679,1.6681,136300000.0
2005-05-18 14:30:00,1.6679,1.6693,1.6673,1.6686,136300000.0
2005-05-18 14:31:00,1.6684,1.6689,1.6684,1.6688,136300000.0
2005-05-18 14:32:00,1.6687,1.6687,1.6681,1.6684,136300000.0
2005-05-18 14:33:00,1.6682,1.6689,1.6675,1.6677,136300000.0
2005-05-18 14:34:00,1.6678,1.668,1.6673,1.6679,136300000.0
2005-05-18 14:35:00,1.6677,1.6683,1.6677,1.6681,136300000.0
2005-05-18 14:36:00,1.668,1.6686,1.6679,1.6684,136300000.0
2005-05-18 14:37:00,1.6683,1.6687,1.668,1.6684,136300000.0
2005-05-18 14:38:00,1.6685,1.6685,1.668,1.6684,136300000.0
2005-05-18 14:39:00,1.6685,1.6687,1.6679,1.6681,136300000.0
2005-05-18 14:40:00,1.6682,1.6687,1.6681,1.6684,136300000.0
2005-05-18 14:41:00,1.6685,1.6687,1.6682,1.6686,136300000.0
2005-05-18 14:42:00,1.6688,1.6694,1.6686,1.6693,136300000.0
2005-05-18 14:43:00,1.6691,1.6698,1.6689,1.6696,136300000.0
2005-05-18 14:44:00,1.6695,1.6699,1.6693,1.6694,136300000.0
2005-05-18 14:45:00,1.6693,1.6695,1.6691,1.6695,136300000.0
2005-05-18 14:46:00,1.6694,1.6696,1.669,1.6695,136300000.0
2005-05-18 14:47:00,1.6696,1.6703,1.6695,1.6697,136300000.0
2005-05-18 14:48:00,1.6699,1.6704,1.6696,1.6704,136300000.0
2005-05-18 14:49:00,1.6702,1.6708,1.6702,1.6704,136300000.0
2005-05-18 14:50:00,1.6708,1.6716,1.6705,1.6716,136300000.0
2005-05-18 14:51:00,1.6714,1.6717,1.6709,1.6709,136300000.0
2005-05-18 14:52:00,1.6708,1.6712,1.6703,1.6706,136300000.0
2005-05-18 14:53:00,1.6707,1.6707,1.6703,1.6706,136300000.0
2005-05-18 14:54:00,1.6705,1.6708,1.6702,1.6706,136300000.0
2005-05-18 14:55:00,1.6704,1.6708,1.6703,1.6703,136300000.0
2005-05-18 14:56:00,1.6704,1.6704,1.6698,1.6702,136300000.0
2005-05-18 14:57:00,1.67,1.6701,1.6695,1.6695,136300000.0
2005-05-18 14:58:00,1.6694,1.67,1.6694,1.67,136300000.0
2005-05-18 14:59:00,1.6697,1.6701,1.6696,1.6698,136300000.0
2005-05-18 15:00:00,1.6699,1.6701,1.6693,1.6697,136300000.0
2005-05-18 15:01:00,1.6695,1.67,1.6694,1.6699,136300000.0
2005-05-18 15:02:00,1.6697,1.67,1.6691,1.6694,136300000.0
2005-05-18 15:03:00,1.6696,1.6698,1.6693,1.6696,136300000.0
2005-05-18 15:04:00,1.6694,1.6696,1.6692,1.6695,136300000.0
2005-05-18 15:05:00,1.6694,1.6694,1.669,1.6692,136300000.0
2005-05-18 15:06:00,1.6693,1.6695,1.6692,1.6695,136300000.0
2005-05-18 15:07:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2005-05-18 15:08:00,1.6691,1.6695,1.6686,1.6686,136300000.0
2005-05-18 15:09:00,1.6689,1.6692,1.6688,1.669,136300000.0
2005-05-18 15:10:00,1.6692,1.6694,1.669,1.6694,136300000.0
2005-05-18 15:11:00,1.6695,1.6695,1.669,1.6693,136300000.0
2005-05-18 15:12:00,1.6694,1.6695,1.6691,1.6694,136300000.0
2005-05-18 15:13:00,1.6693,1.6694,1.6689,1.6689,136300000.0
2005-05-18 15:14:00,1.6691,1.6692,1.6687,1.6689,136300000.0
2005-05-18 15:15:00,1.6688,1.669,1.6687,1.669,136300000.0
2005-05-18 15:16:00,1.6691,1.6692,1.6689,1.6691,136300000.0
2005-05-18 15:17:00,1.6692,1.6692,1.6684,1.6688,136300000.0
2005-05-18 15:18:00,1.669,1.6691,1.6687,1.6691,136300000.0
2005-05-18 15:19:00,1.669,1.6695,1.6684,1.6686,136300000.0
2005-05-18 15:20:00,1.6685,1.6687,1.6682,1.6683,136300000.0
2005-05-18 15:21:00,1.6682,1.6684,1.6678,1.6683,136300000.0
2005-05-18 15:22:00,1.6682,1.6687,1.6681,1.6682,136300000.0
2005-05-18 15:23:00,1.6684,1.669,1.6682,1.6689,136300000.0
2005-05-18 15:24:00,1.6687,1.6687,1.6681,1.6683,136300000.0
2005-05-18 15:25:00,1.6684,1.6686,1.6682,1.6685,136300000.0
2005-05-18 15:26:00,1.6684,1.669,1.6684,1.6686,136300000.0
2005-05-18 15:27:00,1.6685,1.6687,1.6683,1.6684,136300000.0
2005-05-18 15:28:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2005-05-18 15:29:00,1.6682,1.6685,1.6681,1.6682,136300000.0
2005-05-18 15:30:00,1.6683,1.6683,1.668,1.6681,136300000.0
2005-05-18 15:31:00,1.6683,1.6684,1.6681,1.6683,136300000.0
2005-05-18 15:32:00,1.6681,1.6681,1.6678,1.668,136300000.0
2005-05-18 15:33:00,1.6681,1.6682,1.6675,1.6677,136300000.0
2005-05-18 15:34:00,1.6675,1.668,1.6674,1.668,136300000.0
2005-05-18 15:35:00,1.6679,1.6679,1.6672,1.6677,136300000.0
2005-05-18 15:36:00,1.6678,1.6678,1.6672,1.6676,136300000.0
2005-05-18 15:37:00,1.6674,1.6679,1.6671,1.6672,136300000.0
2005-05-18 15:38:00,1.6674,1.6677,1.667,1.6673,136300000.0
2005-05-18 15:39:00,1.6672,1.6682,1.6671,1.6679,136300000.0
2005-05-18 15:40:00,1.668,1.6682,1.6678,1.668,136300000.0
2005-05-18 15:41:00,1.6679,1.668,1.6674,1.6675,136300000.0
2005-05-18 15:42:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2005-05-18 15:43:00,1.6672,1.6676,1.667,1.667,136300000.0
2005-05-18 15:44:00,1.6671,1.6675,1.667,1.6674,136300000.0
2005-05-18 15:45:00,1.6675,1.6677,1.6672,1.6676,136300000.0
2005-05-18 15:46:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2005-05-18 15:47:00,1.6676,1.6681,1.6671,1.6671,136300000.0
2005-05-18 15:48:00,1.6672,1.6676,1.667,1.6676,136300000.0
2005-05-18 15:49:00,1.6675,1.6676,1.667,1.6672,136300000.0
2005-05-18 15:50:00,1.6673,1.6674,1.667,1.6672,136300000.0
2005-05-18 15:51:00,1.6671,1.6678,1.6668,1.667,136300000.0
2005-05-18 15:52:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2005-05-18 15:53:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2005-05-18 15:54:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2005-05-18 15:55:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2005-05-18 15:56:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-05-18 15:57:00,1.6674,1.6676,1.6673,1.6674,136300000.0
2005-05-18 15:58:00,1.6673,1.668,1.6673,1.6677,136300000.0
2005-05-18 15:59:00,1.668,1.668,1.6674,1.6674,136300000.0
2005-05-18 16:00:00,1.6673,1.6676,1.6673,1.6673,136300000.0
2005-05-18 16:01:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2005-05-18 16:02:00,1.667,1.667,1.6664,1.6664,136300000.0
2005-05-18 16:03:00,1.6666,1.6667,1.6664,1.6665,136300000.0
2005-05-18 16:04:00,1.6663,1.6666,1.6661,1.6666,136300000.0
2005-05-18 16:05:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2005-05-18 16:06:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-05-18 16:07:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2005-05-18 16:08:00,1.6666,1.6671,1.6666,1.667,136300000.0
2005-05-18 16:09:00,1.6671,1.6677,1.667,1.6675,136300000.0
2005-05-18 16:10:00,1.6672,1.6675,1.6671,1.6674,136300000.0
2005-05-18 16:11:00,1.6673,1.6683,1.6673,1.6681,136300000.0
2005-05-18 16:12:00,1.6682,1.6684,1.6675,1.6675,136300000.0
2005-05-18 16:13:00,1.6673,1.6684,1.6673,1.6682,136300000.0
2005-05-18 16:14:00,1.6683,1.6688,1.6683,1.6684,136300000.0
2005-05-18 16:15:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2005-05-18 16:16:00,1.6686,1.6691,1.6685,1.6691,136300000.0
2005-05-18 16:17:00,1.6694,1.6696,1.669,1.6696,136300000.0
2005-05-18 16:18:00,1.6697,1.6698,1.669,1.6694,136300000.0
2005-05-18 16:19:00,1.6695,1.6696,1.6693,1.6695,136300000.0
2005-05-18 16:20:00,1.6697,1.6697,1.6691,1.6691,136300000.0
2005-05-18 16:21:00,1.6692,1.6692,1.6686,1.669,136300000.0
2005-05-18 16:22:00,1.6688,1.669,1.6685,1.6685,136300000.0
2005-05-18 16:23:00,1.6684,1.6687,1.6683,1.6684,136300000.0
2005-05-18 16:24:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2005-05-18 16:25:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2005-05-18 16:26:00,1.6683,1.6684,1.6681,1.6684,136300000.0
2005-05-18 16:27:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2005-05-18 16:28:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2005-05-18 16:29:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2005-05-18 16:30:00,1.6685,1.6686,1.668,1.668,136300000.0
2005-05-18 16:31:00,1.6681,1.6683,1.668,1.6683,136300000.0
2005-05-18 16:32:00,1.6685,1.6685,1.668,1.668,136300000.0
2005-05-18 16:33:00,1.6681,1.6684,1.668,1.668,136300000.0
2005-05-18 16:34:00,1.6682,1.6682,1.6676,1.6676,136300000.0
2005-05-18 16:35:00,1.6677,1.6679,1.6674,1.6676,136300000.0
2005-05-18 16:36:00,1.6677,1.6679,1.6674,1.6679,136300000.0
2005-05-18 16:37:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2005-05-18 16:38:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2005-05-18 16:39:00,1.6676,1.6677,1.6674,1.6677,136300000.0
2005-05-18 16:40:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2005-05-18 16:41:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2005-05-18 16:42:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2005-05-18 16:43:00,1.6673,1.6674,1.667,1.6671,136300000.0
2005-05-18 16:44:00,1.6673,1.6675,1.6672,1.6674,136300000.0
2005-05-18 16:45:00,1.6675,1.6675,1.667,1.6671,136300000.0
2005-05-18 16:46:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2005-05-18 16:47:00,1.6674,1.6677,1.6669,1.6669,136300000.0
2005-05-18 16:48:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2005-05-18 16:49:00,1.6672,1.6674,1.6667,1.667,136300000.0
2005-05-18 16:50:00,1.6671,1.6671,1.666,1.6663,136300000.0
2005-05-18 16:51:00,1.6664,1.6666,1.6661,1.6665,136300000.0
2005-05-18 16:52:00,1.6667,1.667,1.6665,1.6666,136300000.0
2005-05-18 16:53:00,1.6667,1.6675,1.6665,1.6675,136300000.0
2005-05-18 16:54:00,1.6672,1.6676,1.6671,1.6673,136300000.0
2005-05-18 16:55:00,1.6675,1.6675,1.6668,1.6669,136300000.0
2005-05-18 16:56:00,1.6667,1.667,1.6666,1.6669,136300000.0
2005-05-18 16:57:00,1.6667,1.6669,1.6664,1.6667,136300000.0
2005-05-18 16:58:00,1.6669,1.6671,1.6666,1.6667,136300000.0
2005-05-18 16:59:00,1.6666,1.6668,1.666,1.6666,136300000.0
2005-05-18 17:00:00,1.6667,1.6671,1.6662,1.6664,136300000.0
2005-05-18 17:01:00,1.6668,1.6668,1.6662,1.6666,136300000.0
2005-05-18 17:02:00,1.6667,1.667,1.6664,1.6666,136300000.0
2005-05-18 17:03:00,1.6668,1.667,1.6666,1.6669,136300000.0
2005-05-18 17:04:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2005-05-18 17:05:00,1.6673,1.6674,1.6668,1.6671,136300000.0
2005-05-18 17:06:00,1.667,1.6671,1.6667,1.667,136300000.0
2005-05-18 17:07:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2005-05-18 17:08:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2005-05-18 17:09:00,1.6663,1.6667,1.6663,1.6664,136300000.0
2005-05-18 17:10:00,1.6662,1.6665,1.6659,1.6661,136300000.0
2005-05-18 17:11:00,1.666,1.6661,1.6651,1.6654,136300000.0
2005-05-18 17:12:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2005-05-18 17:13:00,1.6658,1.6658,1.6651,1.6651,136300000.0
2005-05-18 17:14:00,1.6652,1.6654,1.665,1.6653,136300000.0
2005-05-18 17:15:00,1.6654,1.6654,1.6647,1.6647,136300000.0
2005-05-18 17:16:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-05-18 17:17:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2005-05-18 17:18:00,1.6651,1.6654,1.6648,1.6653,136300000.0
2005-05-18 17:19:00,1.6652,1.6655,1.6651,1.6652,136300000.0
2005-05-18 17:20:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2005-05-18 17:21:00,1.6649,1.6654,1.6648,1.665,136300000.0
2005-05-18 17:22:00,1.6652,1.6652,1.6644,1.6646,136300000.0
2005-05-18 17:23:00,1.6644,1.6648,1.6643,1.6646,136300000.0
2005-05-18 17:24:00,1.6648,1.6648,1.6641,1.6644,136300000.0
2005-05-18 17:25:00,1.6645,1.6647,1.6637,1.6638,136300000.0
2005-05-18 17:26:00,1.6639,1.6641,1.6634,1.6641,136300000.0
2005-05-18 17:27:00,1.6642,1.6644,1.6638,1.6641,136300000.0
2005-05-18 17:28:00,1.6638,1.6639,1.6632,1.6633,136300000.0
2005-05-18 17:29:00,1.6635,1.664,1.6633,1.6635,136300000.0
2005-05-18 17:30:00,1.6634,1.664,1.6634,1.6638,136300000.0
2005-05-18 17:31:00,1.6639,1.6639,1.6633,1.6636,136300000.0
2005-05-18 17:32:00,1.6635,1.6639,1.6633,1.6636,136300000.0
2005-05-18 17:33:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2005-05-18 17:34:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2005-05-18 17:35:00,1.6631,1.6636,1.6631,1.6635,136300000.0
2005-05-18 17:36:00,1.6636,1.6636,1.6629,1.6635,136300000.0
2005-05-18 17:37:00,1.6634,1.6637,1.6632,1.6634,136300000.0
2005-05-18 17:38:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2005-05-18 17:39:00,1.6635,1.6639,1.6632,1.6639,136300000.0
2005-05-18 17:40:00,1.6637,1.6653,1.6634,1.665,136300000.0
2005-05-18 17:41:00,1.6642,1.6642,1.6632,1.6637,136300000.0
2005-05-18 17:42:00,1.6635,1.6642,1.6635,1.664,136300000.0
2005-05-18 17:43:00,1.6642,1.6645,1.6639,1.6641,136300000.0
2005-05-18 17:44:00,1.6642,1.6651,1.664,1.6651,136300000.0
2005-05-18 17:45:00,1.6649,1.665,1.6644,1.6648,136300000.0
2005-05-18 17:46:00,1.6646,1.6654,1.6644,1.6647,136300000.0
2005-05-18 17:47:00,1.6651,1.6653,1.6644,1.6648,136300000.0
2005-05-18 17:48:00,1.6648,1.6652,1.6648,1.6648,136300000.0
2005-05-18 17:49:00,1.6649,1.6649,1.6645,1.6647,136300000.0
2005-05-18 17:50:00,1.6648,1.6651,1.6646,1.6651,136300000.0
2005-05-18 17:51:00,1.665,1.665,1.6646,1.6648,136300000.0
2005-05-18 17:52:00,1.6647,1.665,1.6644,1.6649,136300000.0
2005-05-18 17:53:00,1.665,1.6653,1.6643,1.6646,136300000.0
2005-05-18 17:54:00,1.6643,1.6656,1.6643,1.6655,136300000.0
2005-05-18 17:55:00,1.6653,1.6655,1.6652,1.6653,136300000.0
2005-05-18 17:56:00,1.6652,1.6657,1.6651,1.6655,136300000.0
2005-05-18 17:57:00,1.6653,1.6659,1.6653,1.6655,136300000.0
2005-05-18 17:58:00,1.6654,1.6657,1.6653,1.6656,136300000.0
2005-05-18 17:59:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2005-05-18 18:00:00,1.6655,1.666,1.6655,1.6657,136300000.0
2005-05-18 18:01:00,1.6659,1.666,1.6656,1.666,136300000.0
2005-05-18 18:02:00,1.6659,1.6661,1.6655,1.6659,136300000.0
2005-05-18 18:03:00,1.666,1.6661,1.6657,1.6659,136300000.0
2005-05-18 18:04:00,1.6656,1.6661,1.6654,1.6659,136300000.0
2005-05-18 18:05:00,1.6657,1.6657,1.6651,1.6655,136300000.0
2005-05-18 18:06:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2005-05-18 18:07:00,1.6657,1.666,1.6654,1.6654,136300000.0
2005-05-18 18:08:00,1.6657,1.6661,1.6653,1.6657,136300000.0
2005-05-18 18:09:00,1.666,1.666,1.6655,1.6655,136300000.0
2005-05-18 18:10:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2005-05-18 18:11:00,1.6655,1.6657,1.6651,1.6655,136300000.0
2005-05-18 18:12:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2005-05-18 18:13:00,1.6654,1.6655,1.6648,1.6648,136300000.0
2005-05-18 18:14:00,1.665,1.6654,1.665,1.6654,136300000.0
2005-05-18 18:15:00,1.6653,1.6654,1.665,1.6651,136300000.0
2005-05-18 18:16:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-18 18:17:00,1.6649,1.6653,1.6647,1.6651,136300000.0
2005-05-18 18:18:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-05-18 18:19:00,1.6644,1.6645,1.6642,1.6645,136300000.0
2005-05-18 18:20:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2005-05-18 18:21:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2005-05-18 18:22:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2005-05-18 18:23:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2005-05-18 18:24:00,1.6648,1.6649,1.6645,1.6649,136300000.0
2005-05-18 18:25:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2005-05-18 18:26:00,1.665,1.6651,1.6647,1.6647,136300000.0
2005-05-18 18:27:00,1.6645,1.6649,1.6644,1.6648,136300000.0
2005-05-18 18:28:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2005-05-18 18:29:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2005-05-18 18:30:00,1.6649,1.665,1.6647,1.6648,136300000.0
2005-05-18 18:31:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-05-18 18:32:00,1.6653,1.6653,1.665,1.665,136300000.0
2005-05-18 18:33:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-05-18 18:34:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-05-18 18:35:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2005-05-18 18:36:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-18 18:37:00,1.6653,1.6655,1.6648,1.6649,136300000.0
2005-05-18 18:38:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2005-05-18 18:39:00,1.6647,1.665,1.6647,1.665,136300000.0
2005-05-18 18:40:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-05-18 18:41:00,1.6653,1.6655,1.665,1.665,136300000.0
2005-05-18 18:42:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2005-05-18 18:43:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2005-05-18 18:44:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-05-18 18:45:00,1.6645,1.6651,1.6645,1.6651,136300000.0
2005-05-18 18:46:00,1.6654,1.6654,1.6645,1.6645,136300000.0
2005-05-18 18:47:00,1.6648,1.6657,1.6647,1.665,136300000.0
2005-05-18 18:48:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2005-05-18 18:49:00,1.665,1.665,1.6647,1.665,136300000.0
2005-05-18 18:50:00,1.6649,1.6654,1.6645,1.665,136300000.0
2005-05-18 18:51:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-05-18 18:52:00,1.6653,1.6654,1.6645,1.6649,136300000.0
2005-05-18 18:53:00,1.665,1.665,1.6645,1.6647,136300000.0
2005-05-18 18:54:00,1.6648,1.6649,1.6645,1.6648,136300000.0
2005-05-18 18:55:00,1.6649,1.665,1.6645,1.665,136300000.0
2005-05-18 18:56:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2005-05-18 18:57:00,1.665,1.6653,1.6649,1.665,136300000.0
2005-05-18 18:58:00,1.6649,1.6651,1.6649,1.665,136300000.0
2005-05-18 18:59:00,1.665,1.6653,1.6649,1.6651,136300000.0
2005-05-18 19:00:00,1.665,1.6651,1.6648,1.6651,136300000.0
2005-05-18 19:01:00,1.665,1.6651,1.6648,1.6648,136300000.0
2005-05-18 19:02:00,1.6649,1.6651,1.6647,1.665,136300000.0
2005-05-18 19:03:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2005-05-18 19:04:00,1.6648,1.6648,1.6635,1.664,136300000.0
2005-05-18 19:05:00,1.6643,1.6645,1.6637,1.6641,136300000.0
2005-05-18 19:06:00,1.6642,1.6651,1.6642,1.6651,136300000.0
2005-05-18 19:07:00,1.6649,1.6653,1.6648,1.665,136300000.0
2005-05-18 19:08:00,1.6651,1.6656,1.665,1.6655,136300000.0
2005-05-18 19:09:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-05-18 19:10:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-05-18 19:11:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2005-05-18 19:12:00,1.6654,1.6656,1.6651,1.6656,136300000.0
2005-05-18 19:13:00,1.6655,1.6655,1.6649,1.665,136300000.0
2005-05-18 19:14:00,1.6649,1.6657,1.6649,1.6657,136300000.0
2005-05-18 19:15:00,1.6659,1.666,1.6653,1.6653,136300000.0
2005-05-18 19:16:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2005-05-18 19:17:00,1.6655,1.6659,1.6654,1.6657,136300000.0
2005-05-18 19:18:00,1.666,1.666,1.6656,1.6657,136300000.0
2005-05-18 19:19:00,1.6655,1.6659,1.6651,1.6656,136300000.0
2005-05-18 19:20:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-05-18 19:21:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2005-05-18 19:22:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2005-05-18 19:23:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-05-18 19:24:00,1.6656,1.6662,1.6656,1.6657,136300000.0
2005-05-18 19:25:00,1.666,1.6662,1.6656,1.6659,136300000.0
2005-05-18 19:26:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2005-05-18 19:27:00,1.6655,1.6664,1.6654,1.6664,136300000.0
2005-05-18 19:28:00,1.6663,1.6663,1.666,1.666,136300000.0
2005-05-18 19:29:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-18 19:30:00,1.6659,1.6661,1.6657,1.6657,136300000.0
2005-05-18 19:31:00,1.666,1.6662,1.6657,1.6661,136300000.0
2005-05-18 19:32:00,1.666,1.666,1.6656,1.6656,136300000.0
2005-05-18 19:33:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2005-05-18 19:34:00,1.6655,1.6656,1.6651,1.6651,136300000.0
2005-05-18 19:35:00,1.6653,1.6655,1.6651,1.6654,136300000.0
2005-05-18 19:36:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2005-05-18 19:37:00,1.6654,1.6655,1.6649,1.6653,136300000.0
2005-05-18 19:38:00,1.6654,1.6656,1.6651,1.6651,136300000.0
2005-05-18 19:39:00,1.6657,1.6657,1.665,1.665,136300000.0
2005-05-18 19:40:00,1.6649,1.6653,1.6649,1.665,136300000.0
2005-05-18 19:41:00,1.6651,1.6651,1.6645,1.6645,136300000.0
2005-05-18 19:42:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2005-05-18 19:43:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2005-05-18 19:44:00,1.6645,1.6651,1.6645,1.665,136300000.0
2005-05-18 19:45:00,1.6649,1.6651,1.6645,1.6651,136300000.0
2005-05-18 19:46:00,1.665,1.6651,1.6649,1.6649,136300000.0
2005-05-18 19:47:00,1.6651,1.6655,1.6651,1.6651,136300000.0
2005-05-18 19:48:00,1.665,1.6651,1.6647,1.6648,136300000.0
2005-05-18 19:49:00,1.6649,1.665,1.6648,1.6648,136300000.0
2005-05-18 19:50:00,1.665,1.665,1.6648,1.665,136300000.0
2005-05-18 19:51:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2005-05-18 19:52:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2005-05-18 19:53:00,1.6649,1.665,1.6648,1.6649,136300000.0
2005-05-18 19:54:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2005-05-18 19:55:00,1.6645,1.665,1.6645,1.665,136300000.0
2005-05-18 19:56:00,1.6649,1.665,1.6648,1.6648,136300000.0
2005-05-18 19:57:00,1.6645,1.6651,1.6645,1.665,136300000.0
2005-05-18 19:58:00,1.6649,1.6651,1.6647,1.6648,136300000.0
2005-05-18 19:59:00,1.6647,1.6651,1.6644,1.6644,136300000.0
2005-05-18 20:00:00,1.6643,1.6648,1.6642,1.6645,136300000.0
2005-05-18 20:01:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-05-18 20:02:00,1.6648,1.665,1.6641,1.6644,136300000.0
2005-05-18 20:03:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2005-05-18 20:04:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2005-05-18 20:05:00,1.6642,1.6647,1.6642,1.6643,136300000.0
2005-05-18 20:06:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2005-05-18 20:07:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2005-05-18 20:09:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2005-05-18 20:10:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-05-18 20:11:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-05-18 20:12:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2005-05-18 20:13:00,1.6643,1.6644,1.6636,1.6639,136300000.0
2005-05-18 20:14:00,1.664,1.6643,1.6639,1.6639,136300000.0
2005-05-18 20:15:00,1.6644,1.6644,1.664,1.664,136300000.0
2005-05-18 20:16:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2005-05-18 20:17:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2005-05-18 20:18:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2005-05-18 20:19:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2005-05-18 20:20:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-05-18 20:21:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2005-05-18 20:22:00,1.6645,1.6647,1.6642,1.6644,136300000.0
2005-05-18 20:23:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2005-05-18 20:24:00,1.6641,1.6644,1.664,1.6644,136300000.0
2005-05-18 20:25:00,1.6644,1.6644,1.6639,1.6641,136300000.0
2005-05-18 20:26:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2005-05-18 20:27:00,1.6644,1.6645,1.6638,1.6641,136300000.0
2005-05-18 20:28:00,1.664,1.6642,1.6639,1.6639,136300000.0
2005-05-18 20:29:00,1.664,1.664,1.6635,1.6635,136300000.0
2005-05-18 20:30:00,1.6636,1.6642,1.6636,1.664,136300000.0
2005-05-18 20:31:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2005-05-18 20:32:00,1.6644,1.6645,1.664,1.6641,136300000.0
2005-05-18 20:33:00,1.6642,1.665,1.664,1.6648,136300000.0
2005-05-18 20:34:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2005-05-18 20:35:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2005-05-18 20:36:00,1.6647,1.6649,1.6645,1.6649,136300000.0
2005-05-18 20:37:00,1.665,1.6651,1.6645,1.6649,136300000.0
2005-05-18 20:38:00,1.665,1.665,1.6647,1.6647,136300000.0
2005-05-18 20:39:00,1.6648,1.6656,1.6647,1.6651,136300000.0
2005-05-18 20:40:00,1.665,1.6654,1.6649,1.6654,136300000.0
2005-05-18 20:41:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-05-18 20:42:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-05-18 20:43:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2005-05-18 20:44:00,1.6653,1.6654,1.6648,1.6651,136300000.0
2005-05-18 20:45:00,1.6648,1.6655,1.6648,1.6651,136300000.0
2005-05-18 20:46:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2005-05-18 20:47:00,1.6651,1.6656,1.6651,1.6651,136300000.0
2005-05-18 20:48:00,1.6653,1.6657,1.6651,1.6653,136300000.0
2005-05-18 20:49:00,1.6651,1.6656,1.6651,1.6655,136300000.0
2005-05-18 20:50:00,1.6654,1.6655,1.6651,1.6655,136300000.0
2005-05-18 20:51:00,1.6654,1.6654,1.6649,1.6651,136300000.0
2005-05-18 20:52:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-18 20:53:00,1.6653,1.6656,1.6651,1.6651,136300000.0
2005-05-18 20:54:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-05-18 20:55:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-05-18 20:56:00,1.6654,1.6655,1.6651,1.6654,136300000.0
2005-05-18 20:57:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2005-05-18 20:58:00,1.6651,1.6651,1.6647,1.6649,136300000.0
2005-05-18 20:59:00,1.665,1.665,1.664,1.664,136300000.0
2005-05-18 21:00:00,1.6641,1.6649,1.6641,1.6649,136300000.0
2005-05-18 21:01:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2005-05-18 21:02:00,1.6645,1.6654,1.6645,1.6651,136300000.0
2005-05-18 21:03:00,1.6649,1.6653,1.6648,1.6648,136300000.0
2005-05-18 21:04:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-05-18 21:05:00,1.665,1.665,1.6649,1.665,136300000.0
2005-05-18 21:06:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2005-05-18 21:07:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2005-05-18 21:08:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-05-18 21:09:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2005-05-18 21:10:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2005-05-18 21:11:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2005-05-18 21:12:00,1.6642,1.6644,1.664,1.6641,136300000.0
2005-05-18 21:13:00,1.664,1.6644,1.6639,1.6641,136300000.0
2005-05-18 21:14:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-05-18 21:15:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-05-18 21:16:00,1.664,1.6641,1.6638,1.6641,136300000.0
2005-05-18 21:17:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2005-05-18 21:18:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2005-05-18 21:19:00,1.6642,1.6645,1.6642,1.6642,136300000.0
2005-05-18 21:20:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2005-05-18 21:21:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2005-05-18 21:22:00,1.6642,1.6643,1.664,1.6641,136300000.0
2005-05-18 21:23:00,1.664,1.6644,1.664,1.6644,136300000.0
2005-05-18 21:24:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2005-05-18 21:25:00,1.6641,1.6642,1.664,1.6641,136300000.0
2005-05-18 21:26:00,1.664,1.664,1.6639,1.6639,136300000.0
2005-05-18 21:27:00,1.6641,1.6643,1.664,1.6642,136300000.0
2005-05-18 21:28:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2005-05-18 21:29:00,1.6641,1.6642,1.664,1.664,136300000.0
2005-05-18 21:30:00,1.6642,1.6645,1.664,1.6645,136300000.0
2005-05-18 21:31:00,1.6645,1.6645,1.6641,1.6643,136300000.0
2005-05-18 21:32:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2005-05-18 21:33:00,1.6641,1.6642,1.6638,1.664,136300000.0
2005-05-18 21:34:00,1.6642,1.6642,1.6638,1.6641,136300000.0
2005-05-18 21:35:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2005-05-18 21:36:00,1.664,1.6642,1.664,1.6642,136300000.0
2005-05-18 21:37:00,1.6641,1.6641,1.664,1.6641,136300000.0
2005-05-18 21:38:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2005-05-18 21:39:00,1.6641,1.6641,1.6639,1.664,136300000.0
2005-05-18 21:40:00,1.6641,1.6644,1.664,1.6643,136300000.0
2005-05-18 21:41:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-05-18 21:42:00,1.6642,1.6645,1.6641,1.6641,136300000.0
2005-05-18 21:43:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2005-05-18 21:44:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2005-05-18 21:45:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2005-05-18 21:46:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2005-05-18 21:47:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2005-05-18 21:48:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2005-05-18 21:49:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-05-18 21:50:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2005-05-18 21:51:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2005-05-18 21:52:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2005-05-18 21:54:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2005-05-18 21:55:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2005-05-18 21:56:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2005-05-18 21:57:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-05-18 21:58:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2005-05-18 21:59:00,1.6643,1.6645,1.6641,1.6645,136300000.0
2005-05-18 22:00:00,1.6644,1.6644,1.6639,1.6639,136300000.0
2005-05-18 22:01:00,1.664,1.664,1.6639,1.664,136300000.0
2005-05-18 22:02:00,1.6639,1.664,1.6638,1.664,136300000.0
2005-05-18 22:03:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2005-05-18 22:04:00,1.6638,1.664,1.6636,1.6638,136300000.0
2005-05-18 22:05:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2005-05-18 22:07:00,1.664,1.6641,1.6638,1.664,136300000.0
2005-05-18 22:08:00,1.6641,1.6642,1.664,1.6641,136300000.0
2005-05-18 22:09:00,1.664,1.6641,1.6639,1.664,136300000.0
2005-05-18 22:10:00,1.6641,1.6643,1.664,1.6643,136300000.0
2005-05-18 22:11:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2005-05-18 22:12:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2005-05-18 22:13:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-05-18 22:14:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2005-05-18 22:15:00,1.6647,1.6647,1.6644,1.6647,136300000.0
2005-05-18 22:16:00,1.6645,1.6647,1.6642,1.6645,136300000.0
2005-05-18 22:17:00,1.6647,1.6647,1.6643,1.6644,136300000.0
2005-05-18 22:18:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2005-05-18 22:19:00,1.6644,1.6648,1.6644,1.6645,136300000.0
2005-05-18 22:20:00,1.6647,1.6647,1.6644,1.6647,136300000.0
2005-05-18 22:21:00,1.6645,1.6647,1.6644,1.6644,136300000.0
2005-05-18 22:22:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2005-05-18 22:23:00,1.6645,1.6653,1.6645,1.6651,136300000.0
2005-05-18 22:24:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2005-05-18 22:25:00,1.665,1.665,1.6648,1.6649,136300000.0
2005-05-18 22:26:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-05-18 22:27:00,1.6655,1.6655,1.6651,1.6653,136300000.0
2005-05-18 22:28:00,1.6651,1.6651,1.665,1.6651,136300000.0
2005-05-18 22:29:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-18 22:31:00,1.665,1.6654,1.6649,1.6653,136300000.0
2005-05-18 22:32:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2005-05-18 22:33:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-05-18 22:34:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-05-18 22:35:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-05-18 22:36:00,1.6653,1.6657,1.6653,1.6654,136300000.0
2005-05-18 22:37:00,1.6653,1.6659,1.6653,1.6655,136300000.0
2005-05-18 22:38:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2005-05-18 22:39:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-05-18 22:40:00,1.6654,1.6657,1.6653,1.6657,136300000.0
2005-05-18 22:41:00,1.6659,1.6659,1.6653,1.6654,136300000.0
2005-05-18 22:42:00,1.6653,1.6656,1.6651,1.6654,136300000.0
2005-05-18 22:43:00,1.6653,1.6657,1.6653,1.6655,136300000.0
2005-05-18 22:44:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-05-18 22:45:00,1.6654,1.6657,1.6653,1.6657,136300000.0
2005-05-18 22:47:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2005-05-18 22:48:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-05-18 22:49:00,1.6655,1.666,1.6655,1.6659,136300000.0
2005-05-18 22:50:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-05-18 22:51:00,1.6656,1.6659,1.6654,1.6654,136300000.0
2005-05-18 22:52:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2005-05-18 22:53:00,1.6655,1.6656,1.6651,1.6651,136300000.0
2005-05-18 22:54:00,1.665,1.665,1.665,1.665,136300000.0
2005-05-18 22:55:00,1.6651,1.6657,1.665,1.6656,136300000.0
2005-05-18 22:56:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-05-18 22:57:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2005-05-18 22:58:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2005-05-18 22:59:00,1.6651,1.6653,1.665,1.665,136300000.0
2005-05-18 23:00:00,1.6651,1.6657,1.6651,1.6656,136300000.0
2005-05-18 23:01:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2005-05-18 23:02:00,1.6662,1.6666,1.6659,1.6664,136300000.0
2005-05-18 23:03:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2005-05-18 23:04:00,1.6662,1.6662,1.6657,1.6659,136300000.0
2005-05-18 23:05:00,1.6656,1.6659,1.6656,1.6657,136300000.0
2005-05-18 23:06:00,1.6663,1.6666,1.6659,1.6659,136300000.0
2005-05-18 23:07:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-05-18 23:08:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-05-18 23:09:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-05-18 23:10:00,1.666,1.6662,1.6659,1.6659,136300000.0
2005-05-18 23:11:00,1.666,1.6662,1.6656,1.6656,136300000.0
2005-05-18 23:13:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-05-18 23:14:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2005-05-18 23:15:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2005-05-18 23:17:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2005-05-18 23:18:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2005-05-18 23:19:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-05-18 23:20:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-05-18 23:23:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-05-18 23:24:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-18 23:25:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-05-18 23:26:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-18 23:27:00,1.6656,1.6656,1.6651,1.6651,136300000.0
2005-05-18 23:28:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2005-05-18 23:30:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2005-05-18 23:31:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-05-18 23:32:00,1.665,1.6651,1.6648,1.6649,136300000.0
2005-05-18 23:33:00,1.6647,1.6653,1.6647,1.6651,136300000.0
2005-05-18 23:34:00,1.665,1.665,1.6645,1.6648,136300000.0
2005-05-18 23:35:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-05-18 23:36:00,1.6648,1.6657,1.6648,1.6651,136300000.0
2005-05-18 23:37:00,1.665,1.6653,1.665,1.665,136300000.0
2005-05-18 23:38:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-18 23:40:00,1.6657,1.6657,1.6651,1.6655,136300000.0
2005-05-18 23:41:00,1.6654,1.6655,1.6651,1.6655,136300000.0
2005-05-18 23:42:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2005-05-18 23:43:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2005-05-18 23:44:00,1.6656,1.6656,1.6651,1.6653,136300000.0
2005-05-18 23:45:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-05-18 23:46:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-05-18 23:49:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-05-18 23:50:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2005-05-18 23:51:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-18 23:52:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-18 23:53:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-18 23:54:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-05-18 23:56:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2005-05-18 23:57:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-05-18 23:58:00,1.6654,1.666,1.6654,1.6657,136300000.0
2005-05-19 00:00:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-05-19 00:01:00,1.6662,1.6663,1.6659,1.6663,136300000.0
2005-05-19 00:02:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2005-05-19 00:03:00,1.6661,1.6661,1.6659,1.666,136300000.0
2005-05-19 00:04:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2005-05-19 00:05:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-05-19 00:06:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-05-19 00:07:00,1.666,1.6661,1.6657,1.6659,136300000.0
2005-05-19 00:08:00,1.666,1.666,1.666,1.666,136300000.0
2005-05-19 00:09:00,1.6661,1.6663,1.6659,1.6663,136300000.0
2005-05-19 00:10:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2005-05-19 00:11:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2005-05-19 00:12:00,1.666,1.6663,1.6659,1.6663,136300000.0
2005-05-19 00:13:00,1.6664,1.6665,1.6661,1.6663,136300000.0
2005-05-19 00:14:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-05-19 00:15:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2005-05-19 00:16:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2005-05-19 00:17:00,1.666,1.6663,1.6659,1.6661,136300000.0
2005-05-19 00:18:00,1.6662,1.6664,1.6659,1.6662,136300000.0
2005-05-19 00:19:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2005-05-19 00:21:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2005-05-19 00:22:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2005-05-19 00:23:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2005-05-19 00:24:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-05-19 00:25:00,1.666,1.666,1.6659,1.666,136300000.0
2005-05-19 00:26:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-05-19 00:27:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-05-19 00:28:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2005-05-19 00:30:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2005-05-19 00:31:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-05-19 00:32:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-19 00:33:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-05-19 00:34:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-19 00:36:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-19 00:37:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-05-19 00:38:00,1.6661,1.6662,1.666,1.6661,136300000.0
2005-05-19 00:39:00,1.666,1.666,1.6655,1.6655,136300000.0
2005-05-19 00:40:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-05-19 00:41:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-05-19 00:42:00,1.6651,1.6656,1.6651,1.6655,136300000.0
2005-05-19 00:43:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-05-19 00:44:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2005-05-19 00:45:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-05-19 00:46:00,1.666,1.6661,1.6659,1.6659,136300000.0
2005-05-19 00:47:00,1.666,1.6668,1.666,1.6668,136300000.0
2005-05-19 00:48:00,1.6669,1.6671,1.6667,1.667,136300000.0
2005-05-19 00:49:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2005-05-19 00:50:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-05-19 00:51:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2005-05-19 00:52:00,1.6668,1.667,1.6665,1.6666,136300000.0
2005-05-19 00:53:00,1.6665,1.6668,1.6664,1.6667,136300000.0
2005-05-19 00:54:00,1.6669,1.6671,1.6667,1.6669,136300000.0
2005-05-19 00:55:00,1.667,1.6672,1.667,1.667,136300000.0
2005-05-19 00:56:00,1.6669,1.6673,1.6669,1.667,136300000.0
2005-05-19 00:57:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-19 00:58:00,1.6673,1.668,1.6673,1.6677,136300000.0
2005-05-19 00:59:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-05-19 01:00:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2005-05-19 01:01:00,1.6675,1.6678,1.6675,1.6675,136300000.0
2005-05-19 01:02:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2005-05-19 01:03:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-05-19 01:04:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-05-19 01:05:00,1.6672,1.6675,1.6671,1.6672,136300000.0
2005-05-19 01:06:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-05-19 01:07:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-19 01:08:00,1.6669,1.667,1.6668,1.6668,136300000.0
2005-05-19 01:09:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2005-05-19 01:11:00,1.6667,1.6667,1.6662,1.6663,136300000.0
2005-05-19 01:12:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2005-05-19 01:13:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2005-05-19 01:14:00,1.6663,1.6666,1.6663,1.6664,136300000.0
2005-05-19 01:15:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2005-05-19 01:16:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2005-05-19 01:17:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2005-05-19 01:18:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2005-05-19 01:19:00,1.6665,1.6667,1.6664,1.6665,136300000.0
2005-05-19 01:20:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2005-05-19 01:22:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2005-05-19 01:24:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2005-05-19 01:25:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2005-05-19 01:26:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-05-19 01:27:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-05-19 01:28:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-05-19 01:30:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-19 01:31:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2005-05-19 01:32:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-05-19 01:33:00,1.6671,1.6677,1.6671,1.6673,136300000.0
2005-05-19 01:34:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-19 01:35:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2005-05-19 01:36:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-19 01:37:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2005-05-19 01:38:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-19 01:39:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-05-19 01:40:00,1.6672,1.6673,1.667,1.6673,136300000.0
2005-05-19 01:41:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-19 01:42:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-05-19 01:43:00,1.6672,1.6672,1.667,1.6671,136300000.0
2005-05-19 01:44:00,1.6672,1.6672,1.6669,1.6672,136300000.0
2005-05-19 01:45:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-05-19 01:46:00,1.6668,1.667,1.6667,1.6667,136300000.0
2005-05-19 01:47:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2005-05-19 01:48:00,1.6666,1.667,1.6666,1.667,136300000.0
2005-05-19 01:49:00,1.6671,1.6675,1.6671,1.6673,136300000.0
2005-05-19 01:50:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-19 01:51:00,1.6673,1.6673,1.6669,1.6671,136300000.0
2005-05-19 01:52:00,1.667,1.6673,1.667,1.6673,136300000.0
2005-05-19 01:53:00,1.6675,1.668,1.6675,1.6679,136300000.0
2005-05-19 01:54:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-05-19 01:55:00,1.668,1.6681,1.6678,1.6679,136300000.0
2005-05-19 01:56:00,1.668,1.668,1.6677,1.6677,136300000.0
2005-05-19 01:57:00,1.668,1.668,1.6675,1.6679,136300000.0
2005-05-19 01:59:00,1.6681,1.6683,1.6679,1.668,136300000.0
2005-05-19 02:00:00,1.6681,1.6681,1.668,1.6681,136300000.0
2005-05-19 02:01:00,1.6682,1.6682,1.6679,1.6681,136300000.0
2005-05-19 02:02:00,1.6681,1.6682,1.6675,1.6679,136300000.0
2005-05-19 02:03:00,1.6677,1.6677,1.6673,1.6676,136300000.0
2005-05-19 02:04:00,1.6674,1.6677,1.6673,1.6677,136300000.0
2005-05-19 02:05:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2005-05-19 02:06:00,1.6677,1.6677,1.667,1.6672,136300000.0
2005-05-19 02:07:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2005-05-19 02:08:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-05-19 02:09:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2005-05-19 02:10:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2005-05-19 02:11:00,1.6666,1.6666,1.666,1.666,136300000.0
2005-05-19 02:12:00,1.6661,1.6661,1.6655,1.6655,136300000.0
2005-05-19 02:13:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-05-19 02:14:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2005-05-19 02:15:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2005-05-19 02:16:00,1.6654,1.6659,1.6654,1.6657,136300000.0
2005-05-19 02:17:00,1.6659,1.6663,1.6657,1.666,136300000.0
2005-05-19 02:18:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2005-05-19 02:19:00,1.6664,1.6667,1.6663,1.6666,136300000.0
2005-05-19 02:20:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2005-05-19 02:21:00,1.6666,1.6669,1.6665,1.6665,136300000.0
2005-05-19 02:22:00,1.6666,1.6669,1.6666,1.6667,136300000.0
2005-05-19 02:23:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2005-05-19 02:24:00,1.6667,1.667,1.6666,1.6667,136300000.0
2005-05-19 02:25:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2005-05-19 02:26:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2005-05-19 02:27:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2005-05-19 02:28:00,1.6667,1.6671,1.6666,1.6669,136300000.0
2005-05-19 02:29:00,1.6671,1.6673,1.6669,1.6673,136300000.0
2005-05-19 02:30:00,1.6672,1.6678,1.6672,1.6677,136300000.0
2005-05-19 02:31:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-05-19 02:32:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2005-05-19 02:33:00,1.6678,1.6683,1.6678,1.6679,136300000.0
2005-05-19 02:34:00,1.6682,1.6684,1.6681,1.6683,136300000.0
2005-05-19 02:35:00,1.668,1.6686,1.668,1.6684,136300000.0
2005-05-19 02:36:00,1.6685,1.6687,1.6682,1.6686,136300000.0
2005-05-19 02:37:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2005-05-19 02:38:00,1.6687,1.6689,1.6686,1.6688,136300000.0
2005-05-19 02:39:00,1.6687,1.6689,1.6686,1.6689,136300000.0
2005-05-19 02:40:00,1.6688,1.6691,1.6688,1.669,136300000.0
2005-05-19 02:41:00,1.6691,1.6691,1.6688,1.6691,136300000.0
2005-05-19 02:42:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2005-05-19 02:43:00,1.6688,1.669,1.6688,1.669,136300000.0
2005-05-19 02:44:00,1.6688,1.6692,1.6688,1.6691,136300000.0
2005-05-19 02:45:00,1.6692,1.6697,1.6691,1.6695,136300000.0
2005-05-19 02:46:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2005-05-19 02:47:00,1.67,1.67,1.6695,1.6699,136300000.0
2005-05-19 02:48:00,1.6701,1.6702,1.6698,1.6699,136300000.0
2005-05-19 02:49:00,1.67,1.6705,1.6699,1.6703,136300000.0
2005-05-19 02:50:00,1.6702,1.6702,1.6699,1.67,136300000.0
2005-05-19 02:51:00,1.6699,1.6702,1.6698,1.6698,136300000.0
2005-05-19 02:52:00,1.6699,1.6701,1.6698,1.67,136300000.0
2005-05-19 02:53:00,1.6699,1.67,1.6695,1.6695,136300000.0
2005-05-19 02:54:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2005-05-19 02:55:00,1.6694,1.6697,1.6692,1.6697,136300000.0
2005-05-19 02:56:00,1.6696,1.6697,1.6693,1.6694,136300000.0
2005-05-19 02:57:00,1.6695,1.6698,1.6692,1.6697,136300000.0
2005-05-19 02:58:00,1.6696,1.6697,1.6691,1.6692,136300000.0
2005-05-19 02:59:00,1.6691,1.6695,1.669,1.669,136300000.0
2005-05-19 03:00:00,1.6692,1.6692,1.6689,1.669,136300000.0
2005-05-19 03:01:00,1.6689,1.6689,1.6687,1.6688,136300000.0
2005-05-19 03:02:00,1.6689,1.669,1.6687,1.6688,136300000.0
2005-05-19 03:03:00,1.6687,1.6692,1.6686,1.6691,136300000.0
2005-05-19 03:04:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2005-05-19 03:05:00,1.6687,1.6689,1.6686,1.6689,136300000.0
2005-05-19 03:06:00,1.6688,1.669,1.6688,1.669,136300000.0
2005-05-19 03:07:00,1.6691,1.6692,1.6688,1.669,136300000.0
2005-05-19 03:08:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2005-05-19 03:09:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2005-05-19 03:10:00,1.6692,1.6692,1.669,1.6692,136300000.0
2005-05-19 03:11:00,1.6691,1.6691,1.6689,1.669,136300000.0
2005-05-19 03:12:00,1.6689,1.6693,1.6689,1.669,136300000.0
2005-05-19 03:13:00,1.6691,1.6692,1.669,1.6692,136300000.0
2005-05-19 03:14:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2005-05-19 03:15:00,1.6692,1.6692,1.669,1.6691,136300000.0
2005-05-19 03:16:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2005-05-19 03:17:00,1.669,1.6692,1.669,1.6691,136300000.0
2005-05-19 03:18:00,1.669,1.669,1.6689,1.6689,136300000.0
2005-05-19 03:19:00,1.669,1.6691,1.6689,1.6691,136300000.0
2005-05-19 03:20:00,1.669,1.6692,1.6688,1.6688,136300000.0
2005-05-19 03:21:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-05-19 03:22:00,1.6687,1.6687,1.6684,1.6685,136300000.0
2005-05-19 03:23:00,1.6686,1.6688,1.6684,1.6687,136300000.0
2005-05-19 03:24:00,1.6688,1.6691,1.6687,1.669,136300000.0
2005-05-19 03:25:00,1.6689,1.669,1.6685,1.6685,136300000.0
2005-05-19 03:26:00,1.6686,1.6688,1.6685,1.6687,136300000.0
2005-05-19 03:27:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2005-05-19 03:28:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2005-05-19 03:29:00,1.6683,1.6685,1.6682,1.6683,136300000.0
2005-05-19 03:30:00,1.6682,1.6683,1.6679,1.668,136300000.0
2005-05-19 03:31:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2005-05-19 03:32:00,1.6677,1.668,1.6677,1.6679,136300000.0
2005-05-19 03:33:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2005-05-19 03:34:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-05-19 03:35:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2005-05-19 03:36:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2005-05-19 03:37:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2005-05-19 03:38:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-05-19 03:39:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-19 03:40:00,1.6677,1.6679,1.6675,1.6675,136300000.0
2005-05-19 03:41:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2005-05-19 03:42:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2005-05-19 03:43:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2005-05-19 03:44:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2005-05-19 03:45:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-05-19 03:46:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-05-19 03:47:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2005-05-19 03:48:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2005-05-19 03:49:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-05-19 03:50:00,1.6677,1.668,1.6675,1.6678,136300000.0
2005-05-19 03:51:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2005-05-19 03:52:00,1.668,1.668,1.6677,1.6679,136300000.0
2005-05-19 03:53:00,1.6677,1.668,1.6677,1.6678,136300000.0
2005-05-19 03:54:00,1.6679,1.668,1.6677,1.6678,136300000.0
2005-05-19 03:55:00,1.6679,1.668,1.6677,1.6677,136300000.0
2005-05-19 03:56:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2005-05-19 03:57:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2005-05-19 03:58:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-05-19 03:59:00,1.668,1.6681,1.6678,1.6679,136300000.0
2005-05-19 04:00:00,1.668,1.668,1.6677,1.6679,136300000.0
2005-05-19 04:02:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2005-05-19 04:03:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-05-19 04:04:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2005-05-19 04:05:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2005-05-19 04:06:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-19 04:08:00,1.6677,1.6679,1.6675,1.6679,136300000.0
2005-05-19 04:09:00,1.6677,1.6679,1.6675,1.6675,136300000.0
2005-05-19 04:11:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-19 04:12:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-05-19 04:13:00,1.6675,1.668,1.6675,1.6679,136300000.0
2005-05-19 04:14:00,1.6678,1.6679,1.6675,1.6678,136300000.0
2005-05-19 04:15:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2005-05-19 04:16:00,1.6678,1.668,1.6675,1.6678,136300000.0
2005-05-19 04:17:00,1.668,1.6682,1.6677,1.668,136300000.0
2005-05-19 04:18:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2005-05-19 04:19:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-05-19 04:20:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-05-19 04:21:00,1.6682,1.6685,1.6681,1.6682,136300000.0
2005-05-19 04:22:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2005-05-19 04:23:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2005-05-19 04:24:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2005-05-19 04:25:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2005-05-19 04:26:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2005-05-19 04:27:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2005-05-19 04:28:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2005-05-19 04:29:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2005-05-19 04:30:00,1.669,1.669,1.6689,1.669,136300000.0
2005-05-19 04:31:00,1.6691,1.6691,1.669,1.6691,136300000.0
2005-05-19 04:32:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2005-05-19 04:33:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2005-05-19 04:34:00,1.6694,1.6695,1.6691,1.6691,136300000.0
2005-05-19 04:35:00,1.669,1.6693,1.6689,1.6693,136300000.0
2005-05-19 04:37:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2005-05-19 04:38:00,1.6692,1.6695,1.6691,1.6695,136300000.0
2005-05-19 04:39:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2005-05-19 04:40:00,1.6692,1.6697,1.6691,1.6694,136300000.0
2005-05-19 04:41:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2005-05-19 04:42:00,1.6693,1.6699,1.6693,1.6699,136300000.0
2005-05-19 04:43:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2005-05-19 04:45:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2005-05-19 04:46:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-05-19 04:47:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2005-05-19 04:48:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2005-05-19 04:49:00,1.6696,1.6701,1.6696,1.6701,136300000.0
2005-05-19 04:50:00,1.67,1.6702,1.6699,1.6699,136300000.0
2005-05-19 04:51:00,1.67,1.6702,1.67,1.67,136300000.0
2005-05-19 04:52:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2005-05-19 04:53:00,1.67,1.67,1.6695,1.6695,136300000.0
2005-05-19 04:54:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2005-05-19 04:55:00,1.6696,1.6697,1.6693,1.6696,136300000.0
2005-05-19 04:56:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2005-05-19 04:57:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2005-05-19 04:59:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2005-05-19 05:00:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2005-05-19 05:01:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-05-19 05:02:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2005-05-19 05:03:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2005-05-19 05:04:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2005-05-19 05:05:00,1.6696,1.67,1.6695,1.67,136300000.0
2005-05-19 05:06:00,1.6699,1.6703,1.6699,1.6701,136300000.0
2005-05-19 05:07:00,1.67,1.67,1.6697,1.6699,136300000.0
2005-05-19 05:08:00,1.6698,1.67,1.6695,1.6697,136300000.0
2005-05-19 05:09:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2005-05-19 05:10:00,1.6699,1.6701,1.6699,1.67,136300000.0
2005-05-19 05:11:00,1.6699,1.67,1.6698,1.6699,136300000.0
2005-05-19 05:12:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2005-05-19 05:14:00,1.67,1.67,1.6699,1.67,136300000.0
2005-05-19 05:15:00,1.6701,1.6701,1.67,1.67,136300000.0
2005-05-19 05:17:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-05-19 05:18:00,1.67,1.67,1.67,1.67,136300000.0
2005-05-19 05:19:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2005-05-19 05:20:00,1.6697,1.67,1.6697,1.6699,136300000.0
2005-05-19 05:22:00,1.6698,1.67,1.6697,1.67,136300000.0
2005-05-19 05:24:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2005-05-19 05:25:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-05-19 05:27:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2005-05-19 05:28:00,1.6697,1.6697,1.6692,1.6695,136300000.0
2005-05-19 05:29:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2005-05-19 05:30:00,1.6696,1.6697,1.6692,1.6692,136300000.0
2005-05-19 05:31:00,1.6691,1.6693,1.6689,1.669,136300000.0
2005-05-19 05:32:00,1.6691,1.6695,1.6691,1.6691,136300000.0
2005-05-19 05:33:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2005-05-19 05:34:00,1.6694,1.6697,1.669,1.6696,136300000.0
2005-05-19 05:35:00,1.6697,1.6698,1.6691,1.6692,136300000.0
2005-05-19 05:36:00,1.6691,1.6696,1.6691,1.6694,136300000.0
2005-05-19 05:37:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2005-05-19 05:38:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2005-05-19 05:39:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2005-05-19 05:40:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2005-05-19 05:41:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-05-19 05:42:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-05-19 05:43:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2005-05-19 05:44:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2005-05-19 05:46:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2005-05-19 05:47:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2005-05-19 05:48:00,1.6699,1.67,1.6694,1.6694,136300000.0
2005-05-19 05:49:00,1.6695,1.6696,1.6693,1.6694,136300000.0
2005-05-19 05:50:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-05-19 05:51:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-05-19 05:52:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2005-05-19 05:53:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2005-05-19 05:54:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2005-05-19 05:55:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2005-05-19 05:57:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-05-19 05:58:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-05-19 05:59:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2005-05-19 06:00:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2005-05-19 06:01:00,1.67,1.6702,1.67,1.6701,136300000.0
2005-05-19 06:02:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2005-05-19 06:03:00,1.67,1.6701,1.6696,1.6696,136300000.0
2005-05-19 06:04:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2005-05-19 06:05:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2005-05-19 06:06:00,1.6699,1.67,1.6695,1.6695,136300000.0
2005-05-19 06:07:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2005-05-19 06:08:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2005-05-19 06:09:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2005-05-19 06:10:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-05-19 06:11:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2005-05-19 06:13:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-05-19 06:14:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2005-05-19 06:15:00,1.6694,1.6694,1.6691,1.6693,136300000.0
2005-05-19 06:16:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2005-05-19 06:17:00,1.6692,1.6693,1.669,1.6693,136300000.0
2005-05-19 06:19:00,1.6691,1.6693,1.669,1.669,136300000.0
2005-05-19 06:20:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2005-05-19 06:21:00,1.6688,1.669,1.6687,1.6688,136300000.0
2005-05-19 06:22:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-05-19 06:23:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2005-05-19 06:24:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2005-05-19 06:25:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2005-05-19 06:26:00,1.6691,1.6694,1.669,1.6693,136300000.0
2005-05-19 06:27:00,1.6694,1.6694,1.669,1.6691,136300000.0
2005-05-19 06:28:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-05-19 06:30:00,1.669,1.669,1.6688,1.6689,136300000.0
2005-05-19 06:31:00,1.669,1.6691,1.6689,1.6689,136300000.0
2005-05-19 06:33:00,1.669,1.6693,1.669,1.6693,136300000.0
2005-05-19 06:34:00,1.6691,1.6691,1.669,1.669,136300000.0
2005-05-19 06:35:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2005-05-19 06:36:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2005-05-19 06:38:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2005-05-19 06:39:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2005-05-19 06:40:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2005-05-19 06:41:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2005-05-19 06:42:00,1.6691,1.6695,1.6691,1.6692,136300000.0
2005-05-19 06:43:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2005-05-19 06:44:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2005-05-19 06:45:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2005-05-19 06:47:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2005-05-19 06:48:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2005-05-19 06:49:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2005-05-19 06:50:00,1.6697,1.6699,1.6696,1.6698,136300000.0
2005-05-19 06:51:00,1.6697,1.6699,1.6696,1.6698,136300000.0
2005-05-19 06:52:00,1.6697,1.6699,1.6696,1.6697,136300000.0
2005-05-19 06:53:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-05-19 06:54:00,1.6696,1.67,1.6696,1.6696,136300000.0
2005-05-19 06:55:00,1.6697,1.6698,1.6694,1.6695,136300000.0
2005-05-19 06:56:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2005-05-19 06:57:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2005-05-19 06:58:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2005-05-19 06:59:00,1.6697,1.6697,1.6694,1.6697,136300000.0
2005-05-19 07:00:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2005-05-19 07:01:00,1.67,1.67,1.6697,1.6698,136300000.0
2005-05-19 07:02:00,1.6699,1.6702,1.6699,1.6699,136300000.0
2005-05-19 07:03:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2005-05-19 07:04:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2005-05-19 07:05:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2005-05-19 07:06:00,1.67,1.6701,1.6699,1.6699,136300000.0
2005-05-19 07:07:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2005-05-19 07:08:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2005-05-19 07:09:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2005-05-19 07:10:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2005-05-19 07:11:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2005-05-19 07:12:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-05-19 07:13:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2005-05-19 07:14:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2005-05-19 07:15:00,1.6695,1.6696,1.6693,1.6694,136300000.0
2005-05-19 07:16:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2005-05-19 07:17:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2005-05-19 07:18:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2005-05-19 07:19:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2005-05-19 07:20:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2005-05-19 07:21:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2005-05-19 07:22:00,1.6694,1.6697,1.6694,1.6695,136300000.0
2005-05-19 07:23:00,1.6696,1.6701,1.6695,1.6699,136300000.0
2005-05-19 07:24:00,1.6698,1.6702,1.6698,1.67,136300000.0
2005-05-19 07:25:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2005-05-19 07:26:00,1.6697,1.67,1.6697,1.6698,136300000.0
2005-05-19 07:28:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2005-05-19 07:29:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2005-05-19 07:30:00,1.6696,1.6701,1.6696,1.6701,136300000.0
2005-05-19 07:31:00,1.67,1.6701,1.6694,1.6694,136300000.0
2005-05-19 07:32:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2005-05-19 07:33:00,1.6695,1.6696,1.6691,1.6692,136300000.0
2005-05-19 07:34:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2005-05-19 07:35:00,1.6696,1.6697,1.6694,1.6695,136300000.0
2005-05-19 07:36:00,1.6694,1.6698,1.6693,1.6696,136300000.0
2005-05-19 07:37:00,1.6695,1.6698,1.6694,1.6694,136300000.0
2005-05-19 07:38:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2005-05-19 07:39:00,1.6693,1.6697,1.6693,1.6696,136300000.0
2005-05-19 07:40:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2005-05-19 07:41:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2005-05-19 07:42:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2005-05-19 07:43:00,1.6696,1.6697,1.6693,1.6695,136300000.0
2005-05-19 07:44:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2005-05-19 07:45:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2005-05-19 07:46:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2005-05-19 07:47:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2005-05-19 07:48:00,1.6693,1.6694,1.6691,1.6693,136300000.0
2005-05-19 07:49:00,1.6692,1.6693,1.6688,1.669,136300000.0
2005-05-19 07:50:00,1.6689,1.6692,1.6688,1.669,136300000.0
2005-05-19 07:51:00,1.6688,1.6689,1.6686,1.6689,136300000.0
2005-05-19 07:52:00,1.6688,1.6689,1.6686,1.6687,136300000.0
2005-05-19 07:53:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-05-19 07:54:00,1.669,1.669,1.6686,1.6688,136300000.0
2005-05-19 07:55:00,1.6687,1.669,1.6687,1.6688,136300000.0
2005-05-19 07:56:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2005-05-19 07:57:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2005-05-19 07:58:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2005-05-19 07:59:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2005-05-19 08:00:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2005-05-19 08:01:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2005-05-19 08:02:00,1.6685,1.6687,1.6682,1.6686,136300000.0
2005-05-19 08:03:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2005-05-19 08:04:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2005-05-19 08:05:00,1.6686,1.6692,1.6685,1.6692,136300000.0
2005-05-19 08:06:00,1.669,1.6691,1.6687,1.6691,136300000.0
2005-05-19 08:07:00,1.6692,1.6692,1.6689,1.6691,136300000.0
2005-05-19 08:08:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2005-05-19 08:09:00,1.669,1.6692,1.6688,1.669,136300000.0
2005-05-19 08:10:00,1.6689,1.6693,1.6689,1.669,136300000.0
2005-05-19 08:11:00,1.6691,1.6693,1.6688,1.6689,136300000.0
2005-05-19 08:12:00,1.669,1.6692,1.6689,1.6691,136300000.0
2005-05-19 08:13:00,1.669,1.6691,1.6689,1.6689,136300000.0
2005-05-19 08:14:00,1.669,1.669,1.6689,1.6689,136300000.0
2005-05-19 08:15:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2005-05-19 08:16:00,1.6689,1.6689,1.6683,1.6685,136300000.0
2005-05-19 08:17:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2005-05-19 08:18:00,1.6686,1.6687,1.6682,1.6682,136300000.0
2005-05-19 08:19:00,1.6683,1.6685,1.668,1.6682,136300000.0
2005-05-19 08:20:00,1.6683,1.6687,1.6683,1.6684,136300000.0
2005-05-19 08:21:00,1.6683,1.6687,1.6683,1.6685,136300000.0
2005-05-19 08:22:00,1.6686,1.6688,1.6683,1.6687,136300000.0
2005-05-19 08:23:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2005-05-19 08:24:00,1.6687,1.669,1.6685,1.6688,136300000.0
2005-05-19 08:25:00,1.6687,1.6691,1.6686,1.6691,136300000.0
2005-05-19 08:26:00,1.669,1.669,1.6687,1.6688,136300000.0
2005-05-19 08:27:00,1.669,1.6697,1.669,1.6695,136300000.0
2005-05-19 08:28:00,1.6696,1.6698,1.6694,1.6697,136300000.0
2005-05-19 08:29:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2005-05-19 08:30:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2005-05-19 08:31:00,1.6698,1.6698,1.6693,1.6694,136300000.0
2005-05-19 08:32:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2005-05-19 08:33:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2005-05-19 08:34:00,1.6685,1.6693,1.6685,1.6692,136300000.0
2005-05-19 08:35:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2005-05-19 08:36:00,1.6693,1.6695,1.6692,1.6695,136300000.0
2005-05-19 08:37:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2005-05-19 08:38:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2005-05-19 08:39:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2005-05-19 08:41:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2005-05-19 08:42:00,1.6695,1.6699,1.6695,1.6696,136300000.0
2005-05-19 08:43:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2005-05-19 08:44:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2005-05-19 08:45:00,1.6695,1.6699,1.6695,1.6699,136300000.0
2005-05-19 08:46:00,1.67,1.6703,1.6698,1.67,136300000.0
2005-05-19 08:47:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2005-05-19 08:48:00,1.67,1.6701,1.6694,1.6699,136300000.0
2005-05-19 08:49:00,1.6701,1.6701,1.6692,1.6694,136300000.0
2005-05-19 08:50:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2005-05-19 08:51:00,1.6691,1.6693,1.6689,1.669,136300000.0
2005-05-19 08:52:00,1.6691,1.6691,1.669,1.669,136300000.0
2005-05-19 08:53:00,1.6691,1.6691,1.6687,1.6689,136300000.0
2005-05-19 08:54:00,1.6687,1.6691,1.6687,1.6687,136300000.0
2005-05-19 08:55:00,1.6688,1.6695,1.6687,1.6695,136300000.0
2005-05-19 08:56:00,1.6697,1.6701,1.6695,1.6697,136300000.0
2005-05-19 08:57:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2005-05-19 08:58:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2005-05-19 08:59:00,1.6692,1.6695,1.669,1.6694,136300000.0
2005-05-19 09:00:00,1.6695,1.67,1.6694,1.6698,136300000.0
2005-05-19 09:01:00,1.6697,1.67,1.6693,1.6697,136300000.0
2005-05-19 09:02:00,1.6698,1.6698,1.6693,1.6695,136300000.0
2005-05-19 09:03:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2005-05-19 09:04:00,1.6695,1.6695,1.6689,1.6693,136300000.0
2005-05-19 09:05:00,1.6694,1.6694,1.6691,1.6694,136300000.0
2005-05-19 09:06:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2005-05-19 09:07:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2005-05-19 09:08:00,1.6688,1.6689,1.6686,1.6686,136300000.0
2005-05-19 09:09:00,1.6687,1.669,1.6685,1.6689,136300000.0
2005-05-19 09:10:00,1.6688,1.6688,1.6683,1.6684,136300000.0
2005-05-19 09:11:00,1.6685,1.6689,1.6685,1.6688,136300000.0
2005-05-19 09:12:00,1.6687,1.6691,1.6687,1.6689,136300000.0
2005-05-19 09:13:00,1.6688,1.6693,1.6686,1.6687,136300000.0
2005-05-19 09:14:00,1.6686,1.6689,1.6684,1.6689,136300000.0
2005-05-19 09:15:00,1.6688,1.6692,1.6688,1.6691,136300000.0
2005-05-19 09:16:00,1.669,1.6691,1.669,1.6691,136300000.0
2005-05-19 09:17:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2005-05-19 09:18:00,1.6688,1.6691,1.6686,1.6686,136300000.0
2005-05-19 09:19:00,1.6687,1.6688,1.6682,1.6683,136300000.0
2005-05-19 09:20:00,1.6682,1.6683,1.668,1.6683,136300000.0
2005-05-19 09:21:00,1.6684,1.6689,1.6684,1.6687,136300000.0
2005-05-19 09:22:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2005-05-19 09:23:00,1.669,1.669,1.6689,1.6689,136300000.0
2005-05-19 09:24:00,1.669,1.669,1.6687,1.6688,136300000.0
2005-05-19 09:26:00,1.6689,1.669,1.6686,1.6686,136300000.0
2005-05-19 09:27:00,1.6687,1.6689,1.6686,1.6686,136300000.0
2005-05-19 09:28:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2005-05-19 09:29:00,1.6684,1.6686,1.668,1.6681,136300000.0
2005-05-19 09:30:00,1.668,1.6682,1.6677,1.6682,136300000.0
2005-05-19 09:31:00,1.668,1.6685,1.668,1.6683,136300000.0
2005-05-19 09:32:00,1.6682,1.6689,1.6681,1.6686,136300000.0
2005-05-19 09:33:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2005-05-19 09:34:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2005-05-19 09:35:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2005-05-19 09:36:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2005-05-19 09:37:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2005-05-19 09:38:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2005-05-19 09:39:00,1.6681,1.6687,1.6679,1.6687,136300000.0
2005-05-19 09:40:00,1.6686,1.6686,1.6678,1.6678,136300000.0
2005-05-19 09:41:00,1.6681,1.6684,1.6678,1.6681,136300000.0
2005-05-19 09:42:00,1.668,1.6683,1.6679,1.6681,136300000.0
2005-05-19 09:43:00,1.668,1.6682,1.668,1.6682,136300000.0
2005-05-19 09:44:00,1.6683,1.6684,1.668,1.6681,136300000.0
2005-05-19 09:45:00,1.668,1.6681,1.668,1.668,136300000.0
2005-05-19 09:46:00,1.6681,1.6682,1.668,1.668,136300000.0
2005-05-19 09:47:00,1.6682,1.6683,1.6679,1.668,136300000.0
2005-05-19 09:48:00,1.6679,1.668,1.6677,1.6679,136300000.0
2005-05-19 09:49:00,1.6678,1.668,1.6677,1.6679,136300000.0
2005-05-19 09:50:00,1.668,1.6684,1.6679,1.6682,136300000.0
2005-05-19 09:51:00,1.6681,1.6682,1.6677,1.6678,136300000.0
2005-05-19 09:52:00,1.6679,1.6679,1.6673,1.6674,136300000.0
2005-05-19 09:53:00,1.6675,1.6675,1.667,1.667,136300000.0
2005-05-19 09:54:00,1.6669,1.6671,1.6667,1.6669,136300000.0
2005-05-19 09:55:00,1.6671,1.6675,1.667,1.6673,136300000.0
2005-05-19 09:56:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2005-05-19 09:57:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2005-05-19 09:58:00,1.6672,1.6676,1.6669,1.6675,136300000.0
2005-05-19 09:59:00,1.6676,1.6676,1.6673,1.6676,136300000.0
2005-05-19 10:00:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2005-05-19 10:01:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2005-05-19 10:03:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2005-05-19 10:04:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2005-05-19 10:05:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2005-05-19 10:06:00,1.6676,1.6678,1.6675,1.6676,136300000.0
2005-05-19 10:07:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-05-19 10:08:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-05-19 10:09:00,1.6678,1.668,1.6678,1.668,136300000.0
2005-05-19 10:10:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2005-05-19 10:11:00,1.668,1.6681,1.6679,1.6681,136300000.0
2005-05-19 10:12:00,1.668,1.668,1.6679,1.668,136300000.0
2005-05-19 10:13:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2005-05-19 10:14:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-05-19 10:15:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-05-19 10:16:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-05-19 10:17:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2005-05-19 10:18:00,1.6678,1.6679,1.6676,1.6677,136300000.0
2005-05-19 10:19:00,1.6676,1.6676,1.6673,1.6675,136300000.0
2005-05-19 10:20:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2005-05-19 10:21:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2005-05-19 10:22:00,1.6676,1.6676,1.6671,1.6671,136300000.0
2005-05-19 10:23:00,1.667,1.6671,1.6669,1.667,136300000.0
2005-05-19 10:24:00,1.6668,1.6673,1.6667,1.6673,136300000.0
2005-05-19 10:25:00,1.6671,1.6673,1.667,1.6673,136300000.0
2005-05-19 10:27:00,1.6671,1.6672,1.6665,1.6669,136300000.0
2005-05-19 10:28:00,1.6668,1.6671,1.6668,1.6668,136300000.0
2005-05-19 10:29:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2005-05-19 10:30:00,1.6672,1.6675,1.6669,1.6669,136300000.0
2005-05-19 10:31:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2005-05-19 10:32:00,1.6667,1.667,1.6666,1.6667,136300000.0
2005-05-19 10:33:00,1.6664,1.6667,1.6662,1.6665,136300000.0
2005-05-19 10:34:00,1.6662,1.6668,1.6662,1.6666,136300000.0
2005-05-19 10:35:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2005-05-19 10:36:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2005-05-19 10:37:00,1.6663,1.6665,1.666,1.6664,136300000.0
2005-05-19 10:38:00,1.6665,1.6666,1.6662,1.6664,136300000.0
2005-05-19 10:39:00,1.6665,1.6666,1.6657,1.6657,136300000.0
2005-05-19 10:40:00,1.6658,1.6659,1.6657,1.6657,136300000.0
2005-05-19 10:41:00,1.6656,1.6659,1.6654,1.6654,136300000.0
2005-05-19 10:42:00,1.6655,1.6655,1.6651,1.6654,136300000.0
2005-05-19 10:43:00,1.6655,1.6655,1.6651,1.6654,136300000.0
2005-05-19 10:44:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2005-05-19 10:45:00,1.6654,1.6654,1.665,1.665,136300000.0
2005-05-19 10:46:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2005-05-19 10:47:00,1.6656,1.6659,1.6653,1.6659,136300000.0
2005-05-19 10:48:00,1.6658,1.666,1.6657,1.6658,136300000.0
2005-05-19 10:49:00,1.6659,1.666,1.6656,1.6656,136300000.0
2005-05-19 10:50:00,1.6657,1.6658,1.6653,1.6656,136300000.0
2005-05-19 10:51:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2005-05-19 10:52:00,1.6656,1.6657,1.6653,1.6656,136300000.0
2005-05-19 10:53:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2005-05-19 10:54:00,1.6655,1.6658,1.6655,1.6656,136300000.0
2005-05-19 10:55:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-05-19 10:56:00,1.6655,1.6658,1.6653,1.6658,136300000.0
2005-05-19 10:57:00,1.6657,1.666,1.6657,1.6658,136300000.0
2005-05-19 10:58:00,1.6657,1.6658,1.6654,1.6656,136300000.0
2005-05-19 10:59:00,1.6657,1.6658,1.6655,1.6657,136300000.0
2005-05-19 11:00:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-05-19 11:01:00,1.6654,1.6654,1.6649,1.6654,136300000.0
2005-05-19 11:02:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2005-05-19 11:03:00,1.6653,1.6654,1.6648,1.6654,136300000.0
2005-05-19 11:04:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2005-05-19 11:05:00,1.6653,1.6657,1.6653,1.6655,136300000.0
2005-05-19 11:06:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-05-19 11:07:00,1.6656,1.6657,1.6653,1.6657,136300000.0
2005-05-19 11:08:00,1.6654,1.6659,1.6654,1.6658,136300000.0
2005-05-19 11:09:00,1.666,1.666,1.6658,1.666,136300000.0
2005-05-19 11:10:00,1.6658,1.6658,1.6652,1.6656,136300000.0
2005-05-19 11:11:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2005-05-19 11:12:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2005-05-19 11:13:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2005-05-19 11:14:00,1.6658,1.6658,1.665,1.665,136300000.0
2005-05-19 11:15:00,1.6651,1.6656,1.6649,1.6655,136300000.0
2005-05-19 11:16:00,1.6656,1.6658,1.6655,1.6658,136300000.0
2005-05-19 11:17:00,1.6659,1.6661,1.6658,1.666,136300000.0
2005-05-19 11:18:00,1.6662,1.6662,1.6659,1.6662,136300000.0
2005-05-19 11:19:00,1.6663,1.6663,1.6657,1.6658,136300000.0
2005-05-19 11:20:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2005-05-19 11:21:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2005-05-19 11:22:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2005-05-19 11:23:00,1.6657,1.6657,1.6653,1.6655,136300000.0
2005-05-19 11:24:00,1.6653,1.6653,1.665,1.6653,136300000.0
2005-05-19 11:25:00,1.6652,1.6655,1.6652,1.6654,136300000.0
2005-05-19 11:26:00,1.6653,1.6656,1.6651,1.6654,136300000.0
2005-05-19 11:27:00,1.665,1.6652,1.6647,1.6651,136300000.0
2005-05-19 11:28:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-05-19 11:29:00,1.6651,1.6654,1.665,1.6651,136300000.0
2005-05-19 11:30:00,1.6652,1.6652,1.6647,1.6649,136300000.0
2005-05-19 11:31:00,1.665,1.665,1.6648,1.6649,136300000.0
2005-05-19 11:32:00,1.665,1.6655,1.665,1.6653,136300000.0
2005-05-19 11:33:00,1.6651,1.6652,1.6648,1.665,136300000.0
2005-05-19 11:35:00,1.6648,1.6652,1.6648,1.6652,136300000.0
2005-05-19 11:36:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-05-19 11:37:00,1.6651,1.6651,1.6646,1.6647,136300000.0
2005-05-19 11:38:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2005-05-19 11:39:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2005-05-19 11:40:00,1.665,1.665,1.6644,1.6646,136300000.0
2005-05-19 11:41:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2005-05-19 11:42:00,1.6645,1.6649,1.6644,1.6648,136300000.0
2005-05-19 11:43:00,1.6647,1.6649,1.6646,1.6648,136300000.0
2005-05-19 11:44:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2005-05-19 11:45:00,1.665,1.6652,1.6647,1.6647,136300000.0
2005-05-19 11:46:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2005-05-19 11:47:00,1.6646,1.6649,1.6646,1.6647,136300000.0
2005-05-19 11:48:00,1.6648,1.6651,1.6647,1.6647,136300000.0
2005-05-19 11:49:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2005-05-19 11:50:00,1.6649,1.6653,1.6647,1.665,136300000.0
2005-05-19 11:51:00,1.6651,1.6656,1.6649,1.6654,136300000.0
2005-05-19 11:52:00,1.6655,1.6656,1.665,1.665,136300000.0
2005-05-19 11:53:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2005-05-19 11:54:00,1.665,1.6651,1.6648,1.6651,136300000.0
2005-05-19 11:55:00,1.6653,1.6653,1.665,1.665,136300000.0
2005-05-19 11:56:00,1.6652,1.6655,1.6652,1.6654,136300000.0
2005-05-19 11:57:00,1.6653,1.6657,1.6653,1.6656,136300000.0
2005-05-19 11:58:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2005-05-19 11:59:00,1.6659,1.666,1.6656,1.6657,136300000.0
2005-05-19 12:00:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2005-05-19 12:01:00,1.6656,1.6658,1.6653,1.6658,136300000.0
2005-05-19 12:02:00,1.6657,1.666,1.6657,1.6658,136300000.0
2005-05-19 12:03:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-05-19 12:04:00,1.6655,1.6656,1.6654,1.6655,136300000.0
2005-05-19 12:05:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-05-19 12:06:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2005-05-19 12:07:00,1.666,1.666,1.6655,1.6657,136300000.0
2005-05-19 12:08:00,1.6655,1.666,1.6655,1.6659,136300000.0
2005-05-19 12:09:00,1.666,1.6662,1.6658,1.6661,136300000.0
2005-05-19 12:10:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-05-19 12:11:00,1.6662,1.6662,1.666,1.6661,136300000.0
2005-05-19 12:12:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2005-05-19 12:13:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2005-05-19 12:14:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2005-05-19 12:15:00,1.6659,1.6661,1.6659,1.666,136300000.0
2005-05-19 12:16:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2005-05-19 12:17:00,1.6662,1.6662,1.666,1.6661,136300000.0
2005-05-19 12:18:00,1.666,1.6661,1.666,1.666,136300000.0
2005-05-19 12:19:00,1.6661,1.6664,1.6661,1.6662,136300000.0
2005-05-19 12:20:00,1.6665,1.6665,1.6661,1.6663,136300000.0
2005-05-19 12:21:00,1.6664,1.667,1.6664,1.667,136300000.0
2005-05-19 12:22:00,1.6669,1.6672,1.6667,1.6672,136300000.0
2005-05-19 12:23:00,1.667,1.667,1.6667,1.6667,136300000.0
2005-05-19 12:24:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2005-05-19 12:25:00,1.667,1.6673,1.667,1.6672,136300000.0
2005-05-19 12:26:00,1.6673,1.6673,1.6667,1.6669,136300000.0
2005-05-19 12:27:00,1.6668,1.667,1.6667,1.6668,136300000.0
2005-05-19 12:28:00,1.6669,1.667,1.6667,1.667,136300000.0
2005-05-19 12:29:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2005-05-19 12:30:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2005-05-19 12:31:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2005-05-19 12:32:00,1.6663,1.6664,1.666,1.6661,136300000.0
2005-05-19 12:33:00,1.666,1.6661,1.6659,1.666,136300000.0
2005-05-19 12:34:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-05-19 12:35:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2005-05-19 12:36:00,1.6658,1.6665,1.6658,1.666,136300000.0
2005-05-19 12:37:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2005-05-19 12:38:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2005-05-19 12:39:00,1.6659,1.666,1.6658,1.666,136300000.0
2005-05-19 12:40:00,1.6658,1.6662,1.6658,1.6661,136300000.0
2005-05-19 12:41:00,1.6662,1.6665,1.6661,1.6664,136300000.0
2005-05-19 12:42:00,1.6667,1.6667,1.6664,1.6666,136300000.0
2005-05-19 12:43:00,1.6667,1.6668,1.6664,1.6665,136300000.0
2005-05-19 12:44:00,1.6668,1.6668,1.6663,1.6664,136300000.0
2005-05-19 12:45:00,1.6666,1.6666,1.6662,1.6663,136300000.0
2005-05-19 12:46:00,1.6661,1.6661,1.6658,1.6661,136300000.0
2005-05-19 12:47:00,1.666,1.6662,1.6658,1.6658,136300000.0
2005-05-19 12:48:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-05-19 12:49:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2005-05-19 12:50:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2005-05-19 12:51:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-05-19 12:52:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-05-19 12:54:00,1.6657,1.6658,1.6654,1.6655,136300000.0
2005-05-19 12:55:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2005-05-19 12:56:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2005-05-19 12:57:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2005-05-19 12:58:00,1.665,1.6653,1.665,1.6651,136300000.0
2005-05-19 12:59:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2005-05-19 13:00:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-05-19 13:01:00,1.6651,1.6656,1.6651,1.6652,136300000.0
2005-05-19 13:02:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-19 13:04:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2005-05-19 13:05:00,1.6649,1.665,1.6648,1.665,136300000.0
2005-05-19 13:06:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-05-19 13:08:00,1.6651,1.6653,1.6648,1.6652,136300000.0
2005-05-19 13:11:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2005-05-19 13:12:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2005-05-19 13:13:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-05-19 13:14:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-05-19 13:15:00,1.6655,1.6658,1.6653,1.6656,136300000.0
2005-05-19 13:16:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2005-05-19 13:17:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2005-05-19 13:18:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2005-05-19 13:19:00,1.6651,1.6655,1.6648,1.6652,136300000.0
2005-05-19 13:20:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-05-19 13:21:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-05-19 13:22:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2005-05-19 13:23:00,1.6651,1.6653,1.6649,1.6653,136300000.0
2005-05-19 13:24:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2005-05-19 13:25:00,1.6653,1.6653,1.6649,1.6649,136300000.0
2005-05-19 13:26:00,1.6648,1.6651,1.6646,1.6648,136300000.0
2005-05-19 13:27:00,1.6646,1.6651,1.6645,1.6648,136300000.0
2005-05-19 13:28:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2005-05-19 13:29:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2005-05-19 13:30:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2005-05-19 13:31:00,1.6647,1.665,1.6644,1.6648,136300000.0
2005-05-19 13:32:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2005-05-19 13:33:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2005-05-19 13:34:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-05-19 13:35:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-05-19 13:36:00,1.665,1.665,1.6644,1.6645,136300000.0
2005-05-19 13:37:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2005-05-19 13:38:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2005-05-19 13:39:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2005-05-19 13:40:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2005-05-19 13:41:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2005-05-19 13:43:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2005-05-19 13:44:00,1.6645,1.665,1.6645,1.6648,136300000.0
2005-05-19 13:45:00,1.6646,1.6648,1.6642,1.6644,136300000.0
2005-05-19 13:46:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2005-05-19 13:48:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2005-05-19 13:49:00,1.6646,1.6648,1.6644,1.6647,136300000.0
2005-05-19 13:50:00,1.6646,1.6647,1.6645,1.6646,136300000.0
2005-05-19 13:51:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2005-05-19 13:52:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2005-05-19 13:53:00,1.6648,1.6658,1.6647,1.6653,136300000.0
2005-05-19 13:54:00,1.6656,1.6657,1.6653,1.6653,136300000.0
2005-05-19 13:55:00,1.6654,1.6655,1.6651,1.6653,136300000.0
2005-05-19 13:56:00,1.6654,1.666,1.6654,1.6657,136300000.0
2005-05-19 13:57:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2005-05-19 13:58:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2005-05-19 13:59:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2005-05-19 14:00:00,1.6653,1.6659,1.6653,1.6659,136300000.0
2005-05-19 14:01:00,1.6658,1.6661,1.6657,1.6657,136300000.0
2005-05-19 14:02:00,1.6659,1.6659,1.6654,1.6657,136300000.0
2005-05-19 14:03:00,1.6656,1.666,1.6655,1.666,136300000.0
2005-05-19 14:04:00,1.6661,1.6661,1.6656,1.6658,136300000.0
2005-05-19 14:05:00,1.6659,1.6666,1.6659,1.6664,136300000.0
2005-05-19 14:06:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2005-05-19 14:07:00,1.6662,1.6663,1.666,1.666,136300000.0
2005-05-19 14:08:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-05-19 14:09:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-05-19 14:10:00,1.666,1.666,1.6658,1.666,136300000.0
2005-05-19 14:11:00,1.6661,1.6661,1.6655,1.6657,136300000.0
2005-05-19 14:12:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2005-05-19 14:13:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2005-05-19 14:14:00,1.6659,1.6664,1.6659,1.666,136300000.0
2005-05-19 14:15:00,1.6658,1.6661,1.6657,1.6657,136300000.0
2005-05-19 14:16:00,1.6655,1.6658,1.6654,1.6654,136300000.0
2005-05-19 14:17:00,1.6652,1.6658,1.6652,1.6654,136300000.0
2005-05-19 14:18:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2005-05-19 14:19:00,1.6656,1.6658,1.6655,1.6655,136300000.0
2005-05-19 14:20:00,1.6657,1.666,1.6656,1.6657,136300000.0
2005-05-19 14:21:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2005-05-19 14:22:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2005-05-19 14:23:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-05-19 14:24:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2005-05-19 14:25:00,1.6652,1.6653,1.6649,1.6649,136300000.0
2005-05-19 14:26:00,1.665,1.6651,1.6644,1.6645,136300000.0
2005-05-19 14:27:00,1.6646,1.6649,1.6644,1.6649,136300000.0
2005-05-19 14:28:00,1.6648,1.6656,1.6647,1.6655,136300000.0
2005-05-19 14:29:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-05-19 14:30:00,1.6657,1.6662,1.6656,1.6657,136300000.0
2005-05-19 14:31:00,1.6658,1.6663,1.6654,1.6661,136300000.0
2005-05-19 14:32:00,1.6662,1.6662,1.6655,1.6657,136300000.0
2005-05-19 14:33:00,1.6656,1.666,1.6653,1.6654,136300000.0
2005-05-19 14:34:00,1.6655,1.6655,1.665,1.6654,136300000.0
2005-05-19 14:35:00,1.6655,1.6655,1.6651,1.6653,136300000.0
2005-05-19 14:36:00,1.6652,1.6654,1.6649,1.6651,136300000.0
2005-05-19 14:37:00,1.6654,1.6655,1.665,1.665,136300000.0
2005-05-19 14:38:00,1.6651,1.6653,1.6648,1.6653,136300000.0
2005-05-19 14:39:00,1.6654,1.6656,1.665,1.6651,136300000.0
2005-05-19 14:40:00,1.6657,1.6663,1.6657,1.666,136300000.0
2005-05-19 14:41:00,1.6661,1.6661,1.6656,1.6656,136300000.0
2005-05-19 14:42:00,1.6657,1.6664,1.6657,1.666,136300000.0
2005-05-19 14:43:00,1.6662,1.6662,1.6658,1.6659,136300000.0
2005-05-19 14:44:00,1.6658,1.6665,1.6657,1.6664,136300000.0
2005-05-19 14:45:00,1.6665,1.6668,1.6662,1.6666,136300000.0
2005-05-19 14:46:00,1.6667,1.6667,1.6663,1.6664,136300000.0
2005-05-19 14:47:00,1.6665,1.6666,1.6662,1.6663,136300000.0
2005-05-19 14:48:00,1.6664,1.6666,1.6663,1.6665,136300000.0
2005-05-19 14:49:00,1.6664,1.6669,1.6664,1.6667,136300000.0
2005-05-19 14:50:00,1.6666,1.6672,1.6665,1.6672,136300000.0
2005-05-19 14:51:00,1.6674,1.6677,1.667,1.667,136300000.0
2005-05-19 14:52:00,1.6672,1.6676,1.6672,1.6674,136300000.0
2005-05-19 14:53:00,1.6673,1.6677,1.6672,1.6673,136300000.0
2005-05-19 14:54:00,1.6672,1.6675,1.6671,1.6675,136300000.0
2005-05-19 14:55:00,1.6674,1.6675,1.6669,1.6669,136300000.0
2005-05-19 14:56:00,1.667,1.6674,1.6669,1.6672,136300000.0
2005-05-19 14:57:00,1.6673,1.6676,1.667,1.667,136300000.0
2005-05-19 14:58:00,1.6672,1.6674,1.6671,1.6673,136300000.0
2005-05-19 14:59:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2005-05-19 15:00:00,1.6672,1.6672,1.6669,1.6671,136300000.0
2005-05-19 15:01:00,1.667,1.6671,1.6666,1.6669,136300000.0
2005-05-19 15:02:00,1.6668,1.6671,1.6668,1.6669,136300000.0
2005-05-19 15:03:00,1.6668,1.6673,1.6668,1.667,136300000.0
2005-05-19 15:04:00,1.6671,1.6673,1.6669,1.6673,136300000.0
2005-05-19 15:05:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2005-05-19 15:06:00,1.667,1.6672,1.667,1.6671,136300000.0
2005-05-19 15:07:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-19 15:08:00,1.6676,1.6676,1.6672,1.6673,136300000.0
2005-05-19 15:09:00,1.6672,1.6674,1.6671,1.6673,136300000.0
2005-05-19 15:10:00,1.6674,1.6674,1.6667,1.6669,136300000.0
2005-05-19 15:11:00,1.6668,1.6669,1.6665,1.6668,136300000.0
2005-05-19 15:12:00,1.6667,1.6669,1.6663,1.6667,136300000.0
2005-05-19 15:13:00,1.6668,1.6668,1.6664,1.6665,136300000.0
2005-05-19 15:14:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2005-05-19 15:15:00,1.6666,1.6667,1.6661,1.6664,136300000.0
2005-05-19 15:16:00,1.6663,1.6663,1.6658,1.666,136300000.0
2005-05-19 15:17:00,1.666,1.666,1.6659,1.666,136300000.0
2005-05-19 15:18:00,1.6661,1.6663,1.666,1.6662,136300000.0
2005-05-19 15:19:00,1.6663,1.6664,1.6659,1.6664,136300000.0
2005-05-19 15:20:00,1.6663,1.6663,1.6659,1.6663,136300000.0
2005-05-19 15:21:00,1.6661,1.6663,1.666,1.6663,136300000.0
2005-05-19 15:22:00,1.6662,1.6664,1.6657,1.6662,136300000.0
2005-05-19 15:23:00,1.6661,1.6663,1.6659,1.6661,136300000.0
2005-05-19 15:24:00,1.666,1.6664,1.6659,1.6663,136300000.0
2005-05-19 15:25:00,1.6662,1.6662,1.6657,1.6658,136300000.0
2005-05-19 15:26:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2005-05-19 15:27:00,1.6661,1.6663,1.6659,1.6663,136300000.0
2005-05-19 15:28:00,1.6662,1.6664,1.666,1.6661,136300000.0
2005-05-19 15:29:00,1.6663,1.6663,1.666,1.666,136300000.0
2005-05-19 15:30:00,1.6661,1.6663,1.666,1.6661,136300000.0
2005-05-19 15:31:00,1.6662,1.6664,1.6659,1.6662,136300000.0
2005-05-19 15:32:00,1.6661,1.6663,1.666,1.6662,136300000.0
2005-05-19 15:33:00,1.6664,1.6664,1.666,1.6663,136300000.0
2005-05-19 15:34:00,1.6662,1.6662,1.6657,1.6659,136300000.0
2005-05-19 15:35:00,1.6658,1.6663,1.6656,1.666,136300000.0
2005-05-19 15:36:00,1.6662,1.6663,1.6658,1.6658,136300000.0
2005-05-19 15:37:00,1.6659,1.666,1.6656,1.6657,136300000.0
2005-05-19 15:38:00,1.6656,1.6661,1.6656,1.6661,136300000.0
2005-05-19 15:39:00,1.6662,1.6665,1.666,1.6661,136300000.0
2005-05-19 15:40:00,1.6662,1.6662,1.6658,1.666,136300000.0
2005-05-19 15:41:00,1.6659,1.6661,1.6657,1.6661,136300000.0
2005-05-19 15:42:00,1.6662,1.6662,1.666,1.666,136300000.0
2005-05-19 15:43:00,1.6661,1.6661,1.6658,1.6659,136300000.0
2005-05-19 15:44:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2005-05-19 15:45:00,1.6658,1.6659,1.6653,1.6657,136300000.0
2005-05-19 15:46:00,1.6658,1.666,1.6656,1.6658,136300000.0
2005-05-19 15:47:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2005-05-19 15:48:00,1.6657,1.6658,1.6655,1.6657,136300000.0
2005-05-19 15:49:00,1.6658,1.6658,1.6654,1.6654,136300000.0
2005-05-19 15:50:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2005-05-19 15:51:00,1.6656,1.6656,1.6652,1.6655,136300000.0
2005-05-19 15:52:00,1.6654,1.6655,1.665,1.6651,136300000.0
2005-05-19 15:53:00,1.665,1.6653,1.6649,1.6651,136300000.0
2005-05-19 15:54:00,1.6652,1.6653,1.6649,1.6653,136300000.0
2005-05-19 15:55:00,1.6652,1.6655,1.665,1.6655,136300000.0
2005-05-19 15:56:00,1.6656,1.6661,1.6655,1.6655,136300000.0
2005-05-19 15:57:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2005-05-19 15:58:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2005-05-19 15:59:00,1.6655,1.6655,1.6649,1.6649,136300000.0
2005-05-19 16:00:00,1.6648,1.665,1.6644,1.665,136300000.0
2005-05-19 16:01:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2005-05-19 16:02:00,1.6646,1.6655,1.6646,1.6652,136300000.0
2005-05-19 16:03:00,1.6651,1.6655,1.6649,1.6654,136300000.0
2005-05-19 16:04:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2005-05-19 16:05:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2005-05-19 16:06:00,1.6651,1.6654,1.665,1.6654,136300000.0
2005-05-19 16:07:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2005-05-19 16:08:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2005-05-19 16:09:00,1.6654,1.6657,1.6652,1.6656,136300000.0
2005-05-19 16:10:00,1.6655,1.6659,1.6654,1.6658,136300000.0
2005-05-19 16:11:00,1.6659,1.666,1.6654,1.6654,136300000.0
2005-05-19 16:12:00,1.6653,1.6656,1.665,1.6655,136300000.0
2005-05-19 16:13:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-05-19 16:14:00,1.6658,1.6658,1.6653,1.6654,136300000.0
2005-05-19 16:15:00,1.6655,1.6658,1.6653,1.6657,136300000.0
2005-05-19 16:16:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2005-05-19 16:17:00,1.6654,1.6661,1.6654,1.666,136300000.0
2005-05-19 16:18:00,1.6661,1.6661,1.6655,1.6655,136300000.0
2005-05-19 16:19:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2005-05-19 16:20:00,1.6655,1.6655,1.665,1.6651,136300000.0
2005-05-19 16:21:00,1.6652,1.6654,1.6649,1.6653,136300000.0
2005-05-19 16:22:00,1.6652,1.6655,1.6649,1.6649,136300000.0
2005-05-19 16:23:00,1.6652,1.6658,1.6651,1.6658,136300000.0
2005-05-19 16:24:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-05-19 16:25:00,1.666,1.6667,1.6659,1.6662,136300000.0
2005-05-19 16:26:00,1.6665,1.6666,1.6661,1.6662,136300000.0
2005-05-19 16:27:00,1.6663,1.6663,1.6659,1.6661,136300000.0
2005-05-19 16:28:00,1.666,1.6661,1.6659,1.666,136300000.0
2005-05-19 16:29:00,1.6658,1.6661,1.6657,1.6658,136300000.0
2005-05-19 16:30:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2005-05-19 16:31:00,1.6658,1.6661,1.6658,1.666,136300000.0
2005-05-19 16:32:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-05-19 16:33:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2005-05-19 16:34:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-05-19 16:35:00,1.6656,1.666,1.6656,1.666,136300000.0
2005-05-19 16:36:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-05-19 16:37:00,1.6658,1.6662,1.6658,1.6661,136300000.0
2005-05-19 16:38:00,1.666,1.666,1.6658,1.6659,136300000.0
2005-05-19 16:39:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-05-19 16:40:00,1.6659,1.6661,1.6657,1.6657,136300000.0
2005-05-19 16:41:00,1.6659,1.6659,1.6655,1.6658,136300000.0
2005-05-19 16:42:00,1.6656,1.666,1.6655,1.6656,136300000.0
2005-05-19 16:43:00,1.6659,1.6661,1.6656,1.6659,136300000.0
2005-05-19 16:44:00,1.6658,1.6666,1.6658,1.666,136300000.0
2005-05-19 16:45:00,1.6662,1.6665,1.6661,1.6661,136300000.0
2005-05-19 16:46:00,1.6659,1.6663,1.6658,1.6661,136300000.0
2005-05-19 16:47:00,1.666,1.6662,1.666,1.6661,136300000.0
2005-05-19 16:48:00,1.6662,1.6665,1.6661,1.6664,136300000.0
2005-05-19 16:49:00,1.6661,1.6665,1.6661,1.6664,136300000.0
2005-05-19 16:50:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2005-05-19 16:51:00,1.6665,1.6666,1.6663,1.6666,136300000.0
2005-05-19 16:52:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-05-19 16:53:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-05-19 16:54:00,1.6666,1.6668,1.666,1.6662,136300000.0
2005-05-19 16:55:00,1.6663,1.6663,1.6659,1.6663,136300000.0
2005-05-19 16:56:00,1.6662,1.6669,1.6662,1.6667,136300000.0
2005-05-19 16:57:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2005-05-19 16:58:00,1.6668,1.6668,1.666,1.666,136300000.0
2005-05-19 16:59:00,1.6661,1.6665,1.6657,1.6658,136300000.0
2005-05-19 17:00:00,1.666,1.6662,1.6657,1.6662,136300000.0
2005-05-19 17:01:00,1.666,1.6662,1.6655,1.6658,136300000.0
2005-05-19 17:02:00,1.6659,1.6661,1.6656,1.6658,136300000.0
2005-05-19 17:03:00,1.6658,1.6665,1.6658,1.6662,136300000.0
2005-05-19 17:04:00,1.6664,1.6666,1.666,1.666,136300000.0
2005-05-19 17:05:00,1.6661,1.6662,1.6659,1.6661,136300000.0
2005-05-19 17:06:00,1.6662,1.6663,1.6657,1.6657,136300000.0
2005-05-19 17:07:00,1.6656,1.6656,1.6651,1.6654,136300000.0
2005-05-19 17:08:00,1.6653,1.6655,1.6647,1.6653,136300000.0
2005-05-19 17:09:00,1.6651,1.6654,1.6648,1.6653,136300000.0
2005-05-19 17:10:00,1.6652,1.6657,1.6651,1.6657,136300000.0
2005-05-19 17:11:00,1.6656,1.6661,1.6654,1.6657,136300000.0
2005-05-19 17:12:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2005-05-19 17:13:00,1.6656,1.6657,1.6642,1.6645,136300000.0
2005-05-19 17:14:00,1.6646,1.6651,1.6646,1.6649,136300000.0
2005-05-19 17:15:00,1.665,1.665,1.6647,1.6648,136300000.0
2005-05-19 17:16:00,1.6647,1.665,1.6646,1.6648,136300000.0
2005-05-19 17:17:00,1.6649,1.665,1.6645,1.6646,136300000.0
2005-05-19 17:18:00,1.6648,1.6654,1.6646,1.6651,136300000.0
2005-05-19 17:19:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-19 17:20:00,1.6649,1.6651,1.6647,1.6647,136300000.0
2005-05-19 17:21:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2005-05-19 17:22:00,1.6651,1.6654,1.6648,1.6652,136300000.0
2005-05-19 17:23:00,1.6649,1.665,1.6646,1.6648,136300000.0
2005-05-19 17:24:00,1.6649,1.6651,1.6648,1.6649,136300000.0
2005-05-19 17:25:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2005-05-19 17:26:00,1.665,1.6656,1.6645,1.6648,136300000.0
2005-05-19 17:27:00,1.6647,1.6649,1.6645,1.6647,136300000.0
2005-05-19 17:28:00,1.6648,1.6649,1.6643,1.6646,136300000.0
2005-05-19 17:29:00,1.6647,1.6649,1.6645,1.6646,136300000.0
2005-05-19 17:30:00,1.6645,1.6647,1.6644,1.6644,136300000.0
2005-05-19 17:31:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2005-05-19 17:32:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2005-05-19 17:33:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2005-05-19 17:34:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2005-05-19 17:35:00,1.6643,1.6647,1.6642,1.6646,136300000.0
2005-05-19 17:36:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2005-05-19 17:37:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2005-05-19 17:38:00,1.6642,1.6642,1.664,1.664,136300000.0
2005-05-19 17:39:00,1.6638,1.664,1.6637,1.664,136300000.0
2005-05-19 17:40:00,1.6639,1.664,1.6638,1.6638,136300000.0
2005-05-19 17:41:00,1.6639,1.664,1.6638,1.664,136300000.0
2005-05-19 17:42:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2005-05-19 17:43:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-05-19 17:44:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2005-05-19 17:45:00,1.6638,1.664,1.6636,1.664,136300000.0
2005-05-19 17:46:00,1.6641,1.6641,1.6634,1.6637,136300000.0
2005-05-19 17:47:00,1.6636,1.6639,1.6635,1.6638,136300000.0
2005-05-19 17:48:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2005-05-19 17:49:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2005-05-19 17:50:00,1.6637,1.6638,1.6634,1.6634,136300000.0
2005-05-19 17:51:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2005-05-19 17:52:00,1.6637,1.6637,1.662,1.6628,136300000.0
2005-05-19 17:53:00,1.6625,1.6635,1.6617,1.6635,136300000.0
2005-05-19 17:54:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2005-05-19 17:55:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2005-05-19 17:56:00,1.6638,1.6641,1.6635,1.6638,136300000.0
2005-05-19 17:57:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2005-05-19 17:58:00,1.6639,1.6646,1.6638,1.6646,136300000.0
2005-05-19 17:59:00,1.6647,1.665,1.6645,1.6645,136300000.0
2005-05-19 18:00:00,1.6651,1.6651,1.6639,1.6639,136300000.0
2005-05-19 18:01:00,1.6642,1.6655,1.6642,1.6652,136300000.0
2005-05-19 18:02:00,1.6648,1.6656,1.6648,1.6656,136300000.0
2005-05-19 18:03:00,1.6655,1.6655,1.6646,1.6654,136300000.0
2005-05-19 18:04:00,1.6655,1.6662,1.6651,1.666,136300000.0
2005-05-19 18:05:00,1.6657,1.666,1.6644,1.6657,136300000.0
2005-05-19 18:06:00,1.6655,1.6657,1.6649,1.6654,136300000.0
2005-05-19 18:07:00,1.6653,1.6656,1.665,1.6653,136300000.0
2005-05-19 18:08:00,1.6651,1.6655,1.6649,1.665,136300000.0
2005-05-19 18:09:00,1.6651,1.6655,1.6648,1.6651,136300000.0
2005-05-19 18:10:00,1.6653,1.6653,1.6648,1.6651,136300000.0
2005-05-19 18:11:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-05-19 18:12:00,1.6651,1.6651,1.6649,1.665,136300000.0
2005-05-19 18:13:00,1.6651,1.6653,1.665,1.6651,136300000.0
2005-05-19 18:14:00,1.665,1.6655,1.6649,1.6654,136300000.0
2005-05-19 18:15:00,1.6655,1.6657,1.6651,1.6657,136300000.0
2005-05-19 18:16:00,1.6656,1.6661,1.6656,1.666,136300000.0
2005-05-19 18:17:00,1.6657,1.666,1.6655,1.6657,136300000.0
2005-05-19 18:18:00,1.666,1.6663,1.6659,1.6661,136300000.0
2005-05-19 18:19:00,1.666,1.6663,1.6657,1.6661,136300000.0
2005-05-19 18:20:00,1.6659,1.6664,1.6659,1.6663,136300000.0
2005-05-19 18:21:00,1.6662,1.6663,1.6659,1.666,136300000.0
2005-05-19 18:22:00,1.6659,1.6659,1.6651,1.6654,136300000.0
2005-05-19 18:23:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2005-05-19 18:24:00,1.6654,1.6659,1.6651,1.6657,136300000.0
2005-05-19 18:25:00,1.666,1.6661,1.6657,1.6661,136300000.0
2005-05-19 18:26:00,1.6662,1.6664,1.666,1.6664,136300000.0
2005-05-19 18:27:00,1.6665,1.6665,1.6657,1.6661,136300000.0
2005-05-19 18:28:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-05-19 18:29:00,1.6662,1.6668,1.666,1.6662,136300000.0
2005-05-19 18:30:00,1.6662,1.6664,1.666,1.6662,136300000.0
2005-05-19 18:31:00,1.6663,1.6664,1.666,1.6663,136300000.0
2005-05-19 18:32:00,1.6664,1.6664,1.6657,1.666,136300000.0
2005-05-19 18:33:00,1.6659,1.6662,1.6657,1.6662,136300000.0
2005-05-19 18:35:00,1.666,1.6663,1.666,1.6663,136300000.0
2005-05-19 18:36:00,1.6662,1.6664,1.666,1.6663,136300000.0
2005-05-19 18:37:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2005-05-19 18:38:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2005-05-19 18:39:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-05-19 18:40:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2005-05-19 18:41:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-05-19 18:42:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2005-05-19 18:43:00,1.6666,1.6667,1.6661,1.6666,136300000.0
2005-05-19 18:44:00,1.6664,1.6666,1.6663,1.6666,136300000.0
2005-05-19 18:46:00,1.6664,1.6668,1.6664,1.6668,136300000.0
2005-05-19 18:47:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-05-19 18:48:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2005-05-19 18:49:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2005-05-19 18:50:00,1.6665,1.6667,1.6662,1.6663,136300000.0
2005-05-19 18:51:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2005-05-19 18:52:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2005-05-19 18:53:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2005-05-19 18:54:00,1.6664,1.6667,1.666,1.6661,136300000.0
2005-05-19 18:55:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2005-05-19 18:56:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2005-05-19 18:57:00,1.6663,1.6663,1.6657,1.6657,136300000.0
2005-05-19 18:58:00,1.6659,1.6663,1.6657,1.6662,136300000.0
2005-05-19 18:59:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-05-19 19:00:00,1.666,1.6665,1.666,1.666,136300000.0
2005-05-19 19:02:00,1.6661,1.6664,1.666,1.6662,136300000.0
2005-05-19 19:03:00,1.6661,1.6669,1.6661,1.6669,136300000.0
2005-05-19 19:04:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2005-05-19 19:05:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2005-05-19 19:06:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2005-05-19 19:07:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2005-05-19 19:09:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-19 19:10:00,1.6657,1.666,1.6657,1.6659,136300000.0
2005-05-19 19:11:00,1.666,1.6661,1.6657,1.6661,136300000.0
2005-05-19 19:12:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-19 19:13:00,1.6655,1.6659,1.6655,1.6657,136300000.0
2005-05-19 19:14:00,1.6659,1.6659,1.6654,1.6656,136300000.0
2005-05-19 19:15:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2005-05-19 19:16:00,1.6655,1.6656,1.6651,1.6655,136300000.0
2005-05-19 19:17:00,1.6657,1.6657,1.6651,1.6655,136300000.0
2005-05-19 19:18:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-05-19 19:19:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-05-19 19:20:00,1.6657,1.6662,1.6655,1.6657,136300000.0
2005-05-19 19:21:00,1.6659,1.6661,1.6655,1.6657,136300000.0
2005-05-19 19:22:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2005-05-19 19:23:00,1.6656,1.6656,1.6653,1.6655,136300000.0
2005-05-19 19:24:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2005-05-19 19:25:00,1.6657,1.6657,1.6651,1.6656,136300000.0
2005-05-19 19:26:00,1.6657,1.6659,1.6653,1.6659,136300000.0
2005-05-19 19:27:00,1.6657,1.666,1.6657,1.6657,136300000.0
2005-05-19 19:28:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2005-05-19 19:29:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-05-19 19:30:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-05-19 19:31:00,1.666,1.666,1.6659,1.666,136300000.0
2005-05-19 19:32:00,1.6661,1.6668,1.6659,1.6663,136300000.0
2005-05-19 19:33:00,1.6661,1.6661,1.666,1.6661,136300000.0
2005-05-19 19:34:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2005-05-19 19:36:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2005-05-19 19:37:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2005-05-19 19:38:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2005-05-19 19:39:00,1.666,1.6661,1.6659,1.6661,136300000.0
2005-05-19 19:40:00,1.6662,1.6668,1.6662,1.6668,136300000.0
2005-05-19 19:41:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2005-05-19 19:42:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2005-05-19 19:43:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-05-19 19:45:00,1.6661,1.6662,1.666,1.666,136300000.0
2005-05-19 19:46:00,1.6661,1.6661,1.6656,1.666,136300000.0
2005-05-19 19:47:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-05-19 19:48:00,1.666,1.666,1.6656,1.6657,136300000.0
2005-05-19 19:50:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-05-19 19:51:00,1.6656,1.6659,1.6654,1.6659,136300000.0
2005-05-19 19:52:00,1.666,1.666,1.6657,1.6657,136300000.0
2005-05-19 19:55:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2005-05-19 19:56:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-05-19 19:58:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2005-05-19 19:59:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-05-19 20:00:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2005-05-19 20:01:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-05-19 20:02:00,1.666,1.6662,1.6657,1.6657,136300000.0
2005-05-19 20:03:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-05-19 20:04:00,1.666,1.666,1.6659,1.666,136300000.0
2005-05-19 20:05:00,1.6661,1.6661,1.666,1.6661,136300000.0
2005-05-19 20:06:00,1.666,1.666,1.6657,1.6658,136300000.0
2005-05-19 20:08:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-19 20:10:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-19 20:11:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-19 20:12:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-19 20:14:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-05-19 20:15:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-19 20:16:00,1.6656,1.6657,1.6653,1.6653,136300000.0
2005-05-19 20:17:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2005-05-19 20:18:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2005-05-19 20:19:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2005-05-19 20:20:00,1.666,1.6661,1.666,1.6661,136300000.0
2005-05-19 20:21:00,1.666,1.6661,1.666,1.666,136300000.0
2005-05-19 20:22:00,1.6659,1.666,1.6659,1.666,136300000.0
2005-05-19 20:23:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2005-05-19 20:24:00,1.666,1.6661,1.6654,1.6656,136300000.0
2005-05-19 20:25:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2005-05-19 20:28:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-05-19 20:29:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2005-05-19 20:30:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2005-05-19 20:31:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-19 20:32:00,1.6656,1.6656,1.6651,1.6651,136300000.0
2005-05-19 20:33:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2005-05-19 20:34:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2005-05-19 20:35:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2005-05-19 20:36:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2005-05-19 20:37:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-05-19 20:38:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-05-19 20:39:00,1.6659,1.6661,1.6655,1.6657,136300000.0
2005-05-19 20:41:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-19 20:42:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-19 20:44:00,1.666,1.6664,1.666,1.6664,136300000.0
2005-05-19 20:45:00,1.6665,1.6665,1.6661,1.6663,136300000.0
2005-05-19 20:46:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2005-05-19 20:47:00,1.6663,1.6663,1.6657,1.6662,136300000.0
2005-05-19 20:48:00,1.666,1.6662,1.666,1.6662,136300000.0
2005-05-19 20:49:00,1.666,1.6662,1.6659,1.6662,136300000.0
2005-05-19 20:50:00,1.6663,1.6666,1.6662,1.6665,136300000.0
2005-05-19 20:51:00,1.6665,1.6667,1.6664,1.6665,136300000.0
2005-05-19 20:52:00,1.6666,1.6668,1.6663,1.6664,136300000.0
2005-05-19 20:53:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2005-05-19 20:54:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2005-05-19 20:55:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2005-05-19 20:56:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2005-05-19 20:57:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2005-05-19 20:58:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2005-05-19 20:59:00,1.6666,1.6671,1.6665,1.6669,136300000.0
2005-05-19 21:00:00,1.6667,1.667,1.6667,1.6669,136300000.0
2005-05-19 21:01:00,1.667,1.6672,1.6668,1.6668,136300000.0
2005-05-19 21:02:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2005-05-19 21:03:00,1.6665,1.6666,1.6662,1.6665,136300000.0
2005-05-19 21:04:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-05-19 21:05:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-05-19 21:06:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2005-05-19 21:07:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2005-05-19 21:08:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-05-19 21:09:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2005-05-19 21:10:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2005-05-19 21:11:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-05-19 21:12:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-05-19 21:13:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2005-05-19 21:14:00,1.6662,1.6666,1.6662,1.6666,136300000.0
2005-05-19 21:15:00,1.6665,1.6667,1.6663,1.6663,136300000.0
2005-05-19 21:16:00,1.6662,1.6663,1.6657,1.6662,136300000.0
2005-05-19 21:17:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2005-05-19 21:18:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-05-19 21:19:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2005-05-19 21:24:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2005-05-19 21:25:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2005-05-19 21:26:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2005-05-19 21:27:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2005-05-19 21:28:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2005-05-19 21:29:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2005-05-19 21:30:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2005-05-19 21:31:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2005-05-19 21:33:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2005-05-19 21:34:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-05-19 21:35:00,1.6665,1.6668,1.6664,1.6668,136300000.0
2005-05-19 21:36:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2005-05-19 21:37:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2005-05-19 21:38:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2005-05-19 21:40:00,1.6665,1.6667,1.6663,1.6666,136300000.0
2005-05-19 21:41:00,1.6667,1.6668,1.6664,1.6668,136300000.0
2005-05-19 21:42:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2005-05-19 21:43:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2005-05-19 21:44:00,1.6668,1.667,1.6667,1.667,136300000.0
2005-05-19 21:45:00,1.6666,1.667,1.6666,1.6668,136300000.0
2005-05-19 21:46:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2005-05-19 21:47:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2005-05-19 21:48:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2005-05-19 21:49:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2005-05-19 21:50:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2005-05-19 21:51:00,1.6667,1.6667,1.6664,1.6666,136300000.0
2005-05-19 21:52:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2005-05-19 21:53:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2005-05-19 21:54:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2005-05-19 21:55:00,1.6669,1.6671,1.6667,1.6667,136300000.0
2005-05-19 21:56:00,1.6669,1.667,1.6669,1.667,136300000.0
2005-05-19 21:57:00,1.6671,1.6672,1.667,1.6671,136300000.0
2005-05-19 21:58:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2005-05-19 21:59:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-05-19 22:00:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-05-19 22:01:00,1.6669,1.6672,1.6667,1.6672,136300000.0
2005-05-19 22:02:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-05-19 22:03:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-19 22:04:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-19 22:06:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-05-19 22:07:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-19 22:08:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-19 22:09:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-19 22:10:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-19 22:12:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2005-05-19 22:13:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-19 22:14:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2005-05-19 22:15:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-19 22:24:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-05-19 22:26:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2005-05-19 22:27:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-05-19 22:28:00,1.667,1.667,1.667,1.667,136300000.0
2005-05-19 22:29:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2005-05-19 22:32:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-19 22:33:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-19 22:35:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-05-19 22:36:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-05-19 22:38:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-05-19 22:39:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2005-05-19 22:40:00,1.6672,1.6672,1.667,1.667,136300000.0
2005-05-19 22:41:00,1.667,1.667,1.6668,1.6668,136300000.0
2005-05-19 22:43:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2005-05-19 22:44:00,1.667,1.667,1.6668,1.6668,136300000.0
2005-05-19 22:45:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2005-05-19 22:46:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-05-19 22:47:00,1.6668,1.667,1.6668,1.6669,136300000.0
2005-05-19 22:48:00,1.667,1.667,1.667,1.667,136300000.0
2005-05-19 22:49:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-05-19 22:50:00,1.6671,1.6672,1.667,1.6671,136300000.0
2005-05-19 22:51:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-05-19 22:53:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2005-05-19 22:54:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2005-05-19 22:55:00,1.667,1.667,1.6669,1.6669,136300000.0
2005-05-19 22:56:00,1.6671,1.6671,1.667,1.6671,136300000.0
2005-05-19 22:57:00,1.667,1.6671,1.6668,1.6668,136300000.0
2005-05-19 22:58:00,1.6667,1.6668,1.6665,1.6668,136300000.0
2005-05-19 22:59:00,1.6669,1.6672,1.6667,1.6669,136300000.0
2005-05-19 23:00:00,1.6669,1.6671,1.6667,1.667,136300000.0
2005-05-19 23:01:00,1.6668,1.667,1.6668,1.667,136300000.0
2005-05-19 23:02:00,1.6671,1.6671,1.667,1.667,136300000.0
2005-05-19 23:03:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2005-05-19 23:05:00,1.6668,1.6672,1.6668,1.6672,136300000.0
2005-05-19 23:07:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2005-05-19 23:08:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2005-05-19 23:09:00,1.6665,1.6668,1.6665,1.6665,136300000.0
2005-05-19 23:10:00,1.6666,1.667,1.6665,1.6668,136300000.0
2005-05-19 23:11:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2005-05-19 23:12:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2005-05-19 23:13:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2005-05-19 23:16:00,1.667,1.6672,1.6669,1.6672,136300000.0
2005-05-19 23:17:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-19 23:18:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2005-05-19 23:19:00,1.6677,1.6684,1.6677,1.6684,136300000.0
2005-05-19 23:20:00,1.6683,1.6684,1.6681,1.6682,136300000.0
2005-05-19 23:21:00,1.6681,1.6682,1.668,1.6682,136300000.0
2005-05-19 23:22:00,1.668,1.668,1.6678,1.6679,136300000.0
2005-05-19 23:23:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2005-05-19 23:24:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2005-05-19 23:26:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2005-05-19 23:27:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2005-05-19 23:28:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2005-05-19 23:29:00,1.6677,1.668,1.6677,1.6679,136300000.0
2005-05-19 23:30:00,1.6678,1.6684,1.6678,1.6683,136300000.0
2005-05-19 23:31:00,1.6682,1.6686,1.6682,1.6685,136300000.0
2005-05-19 23:32:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-05-19 23:34:00,1.6682,1.6684,1.6681,1.6681,136300000.0
2005-05-19 23:35:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2005-05-19 23:36:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2005-05-19 23:37:00,1.6684,1.6689,1.6684,1.6686,136300000.0
2005-05-19 23:38:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2005-05-19 23:39:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2005-05-19 23:40:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2005-05-19 23:41:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2005-05-19 23:42:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2005-05-19 23:43:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2005-05-19 23:44:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2005-05-19 23:45:00,1.6684,1.6696,1.6679,1.6694,136300000.0
2005-05-19 23:46:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2005-05-19 23:47:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2005-05-19 23:48:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2005-05-19 23:49:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2005-05-19 23:50:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2005-05-19 23:51:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2005-05-19 23:52:00,1.6684,1.6685,1.668,1.6683,136300000.0
2005-05-19 23:53:00,1.6681,1.6687,1.6681,1.6686,136300000.0
2005-05-19 23:54:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2005-05-19 23:55:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2005-05-19 23:56:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2005-05-19 23:58:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2005-05-19 23:59:00,1.668,1.6681,1.6679,1.6681,136300000.0
2005-05-20 00:00:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2005-05-20 00:01:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2005-05-20 00:02:00,1.6678,1.6683,1.6678,1.6681,136300000.0
2005-05-20 00:03:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2005-05-20 00:04:00,1.668,1.668,1.668,1.668,136300000.0
2005-05-20 00:05:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-05-20 00:06:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2005-05-20 00:07:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-20 00:08:00,1.6677,1.6681,1.6675,1.6679,136300000.0
2005-05-20 00:09:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2005-05-20 00:10:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2005-05-20 00:11:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-05-20 00:12:00,1.668,1.6681,1.6679,1.668,136300000.0
2005-05-20 00:13:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-05-20 00:14:00,1.668,1.668,1.6679,1.6679,136300000.0
2005-05-20 00:16:00,1.668,1.668,1.668,1.668,136300000.0
2005-05-20 00:17:00,1.6679,1.6681,1.6679,1.668,136300000.0
2005-05-20 00:18:00,1.6681,1.6682,1.6679,1.6682,136300000.0
2005-05-20 00:19:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-05-20 00:20:00,1.6682,1.6683,1.668,1.6682,136300000.0
2005-05-20 00:21:00,1.6683,1.6683,1.668,1.668,136300000.0
2005-05-20 00:22:00,1.6678,1.6682,1.6678,1.668,136300000.0
2005-05-20 00:23:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2005-05-20 00:24:00,1.668,1.6681,1.668,1.6681,136300000.0
2005-05-20 00:25:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2005-05-20 00:27:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-05-20 00:28:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-05-20 00:29:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2005-05-20 00:30:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-20 00:32:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2005-05-20 00:33:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2005-05-20 00:35:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-05-20 00:37:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2005-05-20 00:38:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-20 00:39:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-05-20 00:40:00,1.6673,1.6673,1.667,1.6671,136300000.0
2005-05-20 00:41:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-20 00:42:00,1.6673,1.6673,1.667,1.667,136300000.0
2005-05-20 00:43:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2005-05-20 00:44:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2005-05-20 00:45:00,1.667,1.6672,1.667,1.6672,136300000.0
2005-05-20 00:46:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2005-05-20 00:47:00,1.6675,1.6679,1.6675,1.6678,136300000.0
2005-05-20 00:48:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2005-05-20 00:49:00,1.6671,1.6672,1.667,1.6672,136300000.0
2005-05-20 00:50:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-05-20 00:51:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-05-20 00:52:00,1.667,1.6671,1.667,1.6671,136300000.0
2005-05-20 00:53:00,1.667,1.6672,1.667,1.6672,136300000.0
2005-05-20 00:54:00,1.6671,1.6673,1.6668,1.6672,136300000.0
2005-05-20 00:55:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2005-05-20 00:56:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-05-20 00:57:00,1.6671,1.6672,1.6669,1.6671,136300000.0
2005-05-20 00:59:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-05-20 01:01:00,1.6675,1.6678,1.6673,1.6678,136300000.0
2005-05-20 01:02:00,1.6679,1.6679,1.6671,1.6672,136300000.0
2005-05-20 01:03:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-05-20 01:04:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-20 01:05:00,1.6673,1.6678,1.6673,1.6678,136300000.0
2005-05-20 01:06:00,1.6679,1.668,1.6675,1.6677,136300000.0
2005-05-20 01:07:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2005-05-20 01:08:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2005-05-20 01:09:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-20 01:10:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2005-05-20 01:11:00,1.668,1.668,1.668,1.668,136300000.0
2005-05-20 01:12:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-05-20 01:13:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2005-05-20 01:14:00,1.6679,1.6681,1.6678,1.6678,136300000.0
2005-05-20 01:15:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2005-05-20 01:16:00,1.668,1.668,1.668,1.668,136300000.0
2005-05-20 01:17:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-05-20 01:19:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2005-05-20 01:20:00,1.668,1.668,1.6678,1.6679,136300000.0
2005-05-20 01:21:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2005-05-20 01:22:00,1.6678,1.668,1.6678,1.6678,136300000.0
2005-05-20 01:23:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-05-20 01:24:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2005-05-20 01:26:00,1.668,1.668,1.6678,1.6678,136300000.0
2005-05-20 01:27:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2005-05-20 01:28:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2005-05-20 01:29:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2005-05-20 01:30:00,1.6683,1.6687,1.6683,1.6684,136300000.0
2005-05-20 01:31:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-05-20 01:32:00,1.6681,1.6685,1.668,1.6684,136300000.0
2005-05-20 01:33:00,1.6683,1.6686,1.6681,1.6683,136300000.0
2005-05-20 01:34:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2005-05-20 01:35:00,1.6685,1.669,1.6685,1.669,136300000.0
2005-05-20 01:36:00,1.6689,1.669,1.6687,1.6687,136300000.0
2005-05-20 01:37:00,1.6686,1.6693,1.6686,1.6692,136300000.0
2005-05-20 01:38:00,1.6691,1.6693,1.6686,1.6686,136300000.0
2005-05-20 01:39:00,1.6689,1.6693,1.6687,1.669,136300000.0
2005-05-20 01:40:00,1.6688,1.6692,1.6687,1.6692,136300000.0
2005-05-20 01:41:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2005-05-20 01:42:00,1.6688,1.669,1.6687,1.6687,136300000.0
2005-05-20 01:43:00,1.6686,1.6686,1.6681,1.6685,136300000.0
2005-05-20 01:44:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2005-05-20 01:45:00,1.6688,1.6688,1.6683,1.6683,136300000.0
2005-05-20 01:46:00,1.668,1.668,1.668,1.668,136300000.0
2005-05-20 01:47:00,1.6679,1.6682,1.6678,1.6678,136300000.0
2005-05-20 01:48:00,1.6679,1.668,1.6678,1.6678,136300000.0
2005-05-20 01:49:00,1.6679,1.668,1.6677,1.6679,136300000.0
2005-05-20 01:50:00,1.668,1.6682,1.6678,1.6681,136300000.0
2005-05-20 01:51:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2005-05-20 01:52:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2005-05-20 01:53:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-05-20 01:54:00,1.6687,1.6691,1.6687,1.669,136300000.0
2005-05-20 01:55:00,1.6689,1.669,1.6689,1.669,136300000.0
2005-05-20 01:56:00,1.6689,1.669,1.6687,1.6687,136300000.0
2005-05-20 01:57:00,1.6689,1.6689,1.6686,1.6689,136300000.0
2005-05-20 01:58:00,1.669,1.669,1.6688,1.6689,136300000.0
2005-05-20 01:59:00,1.669,1.669,1.6689,1.669,136300000.0
2005-05-20 02:00:00,1.6689,1.669,1.6688,1.669,136300000.0
2005-05-20 02:01:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2005-05-20 02:02:00,1.6691,1.6692,1.6687,1.669,136300000.0
2005-05-20 02:03:00,1.6689,1.6693,1.6688,1.6689,136300000.0
2005-05-20 02:04:00,1.669,1.6693,1.6689,1.6692,136300000.0
2005-05-20 02:05:00,1.6691,1.6693,1.6688,1.6693,136300000.0
2005-05-20 02:06:00,1.6692,1.6696,1.6689,1.6691,136300000.0
2005-05-20 02:07:00,1.6692,1.6696,1.6692,1.6695,136300000.0
2005-05-20 02:08:00,1.6694,1.6698,1.6694,1.6695,136300000.0
2005-05-20 02:09:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2005-05-20 02:10:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2005-05-20 02:11:00,1.6691,1.6694,1.6685,1.6694,136300000.0
2005-05-20 02:12:00,1.6693,1.6693,1.6688,1.669,136300000.0
2005-05-20 02:13:00,1.6691,1.6695,1.6691,1.6694,136300000.0
2005-05-20 02:14:00,1.6695,1.6698,1.6695,1.6696,136300000.0
2005-05-20 02:15:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2005-05-20 02:16:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2005-05-20 02:17:00,1.6694,1.6694,1.669,1.6691,136300000.0
2005-05-20 02:18:00,1.6692,1.6693,1.669,1.669,136300000.0
2005-05-20 02:19:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2005-05-20 02:20:00,1.6687,1.6688,1.6683,1.6684,136300000.0
2005-05-20 02:21:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2005-05-20 02:22:00,1.6684,1.6684,1.6677,1.6682,136300000.0
2005-05-20 02:23:00,1.6683,1.6683,1.6675,1.6678,136300000.0
2005-05-20 02:24:00,1.6679,1.668,1.6675,1.6675,136300000.0
2005-05-20 02:25:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2005-05-20 02:26:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2005-05-20 02:27:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2005-05-20 02:28:00,1.668,1.6681,1.6679,1.6681,136300000.0
2005-05-20 02:30:00,1.6682,1.6683,1.668,1.668,136300000.0
2005-05-20 02:31:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2005-05-20 02:32:00,1.668,1.6682,1.668,1.6682,136300000.0
2005-05-20 02:33:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2005-05-20 02:34:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2005-05-20 02:35:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2005-05-20 02:36:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2005-05-20 02:37:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2005-05-20 02:38:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2005-05-20 02:39:00,1.6687,1.6689,1.6686,1.6688,136300000.0
2005-05-20 02:40:00,1.6689,1.6693,1.6689,1.6692,136300000.0
2005-05-20 02:41:00,1.6691,1.6691,1.6688,1.669,136300000.0
2005-05-20 02:42:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2005-05-20 02:43:00,1.669,1.669,1.669,1.669,136300000.0
2005-05-20 02:44:00,1.6689,1.669,1.6688,1.6689,136300000.0
2005-05-20 02:45:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2005-05-20 02:46:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2005-05-20 02:47:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2005-05-20 02:48:00,1.6688,1.6688,1.6682,1.6683,136300000.0
2005-05-20 02:49:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2005-05-20 02:50:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2005-05-20 02:51:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2005-05-20 02:52:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2005-05-20 02:53:00,1.6683,1.6685,1.6681,1.6685,136300000.0
2005-05-20 02:54:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2005-05-20 02:55:00,1.6686,1.6689,1.6684,1.6689,136300000.0
2005-05-20 02:56:00,1.6688,1.6689,1.6682,1.6686,136300000.0
2005-05-20 02:57:00,1.6685,1.6686,1.6683,1.6685,136300000.0
2005-05-20 02:58:00,1.6686,1.6687,1.6683,1.6684,136300000.0
2005-05-20 02:59:00,1.6682,1.6685,1.6679,1.6683,136300000.0
2005-05-20 03:00:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2005-05-20 03:01:00,1.6684,1.6686,1.6683,1.6685,136300000.0
2005-05-20 03:02:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2005-05-20 03:03:00,1.6684,1.6687,1.6684,1.6684,136300000.0
2005-05-20 03:04:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2005-05-20 03:05:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2005-05-20 03:06:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2005-05-20 03:07:00,1.6687,1.6689,1.6685,1.6686,136300000.0
2005-05-20 03:08:00,1.6685,1.6688,1.6684,1.6688,136300000.0
2005-05-20 03:09:00,1.6687,1.6689,1.6687,1.6688,136300000.0
2005-05-20 03:10:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2005-05-20 03:11:00,1.6683,1.6685,1.6682,1.6683,136300000.0
2005-05-20 03:12:00,1.6682,1.6684,1.6681,1.6684,136300000.0
2005-05-20 03:13:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2005-05-20 03:14:00,1.6683,1.6686,1.6682,1.6686,136300000.0
2005-05-20 03:15:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2005-05-20 03:16:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2005-05-20 03:17:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2005-05-20 03:18:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2005-05-20 03:19:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2005-05-20 03:20:00,1.6683,1.6685,1.6681,1.6681,136300000.0
2005-05-20 03:21:00,1.668,1.6683,1.6677,1.6681,136300000.0
2005-05-20 03:22:00,1.6682,1.6682,1.668,1.668,136300000.0
2005-05-20 03:23:00,1.6679,1.668,1.6679,1.6679,136300000.0
2005-05-20 03:24:00,1.668,1.6681,1.6675,1.6675,136300000.0
2005-05-20 03:25:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2005-05-20 03:26:00,1.6677,1.668,1.6677,1.6678,136300000.0
2005-05-20 03:27:00,1.6677,1.668,1.6677,1.6677,136300000.0
2005-05-20 03:28:00,1.6678,1.6681,1.6677,1.6677,136300000.0
2005-05-20 03:29:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2005-05-20 03:31:00,1.6681,1.6681,1.668,1.668,136300000.0
2005-05-20 03:32:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2005-05-20 03:33:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2005-05-20 03:34:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2005-05-20 03:35:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2005-05-20 03:36:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2005-05-20 03:37:00,1.6673,1.6678,1.6673,1.6678,136300000.0
2005-05-20 03:38:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-20 03:39:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-05-20 03:40:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-20 03:41:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2005-05-20 03:42:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2005-05-20 03:43:00,1.667,1.6673,1.667,1.6672,136300000.0
2005-05-20 03:44:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2005-05-20 03:45:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-05-20 03:46:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-05-20 03:47:00,1.6672,1.6675,1.6672,1.6673,136300000.0
2005-05-20 03:48:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2005-05-20 03:51:00,1.6672,1.6675,1.6672,1.6673,136300000.0
2005-05-20 03:52:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2005-05-20 03:53:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2005-05-20 03:54:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2005-05-20 03:55:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2005-05-20 03:56:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2005-05-20 03:57:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2005-05-20 03:59:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2005-05-20 04:00:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2005-05-20 04:01:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2005-05-20 04:02:00,1.6676,1.6677,1.6668,1.6669,136300000.0
2005-05-20 04:03:00,1.6671,1.6671,1.6667,1.6668,136300000.0
2005-05-20 04:04:00,1.6669,1.667,1.6665,1.6665,136300000.0
2005-05-20 04:05:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2005-05-20 04:06:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2005-05-20 04:07:00,1.6664,1.6664,1.6657,1.6657,136300000.0
2005-05-20 04:08:00,1.6661,1.6665,1.6657,1.6665,136300000.0
2005-05-20 04:09:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2005-05-20 04:10:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2005-05-20 04:11:00,1.6667,1.667,1.6666,1.6668,136300000.0
2005-05-20 04:12:00,1.667,1.6671,1.6668,1.6668,136300000.0
2005-05-20 04:13:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2005-05-20 04:14:00,1.6665,1.6667,1.6663,1.6666,136300000.0
2005-05-20 04:15:00,1.6665,1.667,1.6665,1.667,136300000.0
2005-05-20 04:16:00,1.6672,1.6675,1.6672,1.6672,136300000.0
2005-05-20 04:17:00,1.6671,1.6672,1.6669,1.6672,136300000.0
2005-05-20 04:18:00,1.6669,1.6672,1.6662,1.6667,136300000.0
2005-05-20 04:19:00,1.6666,1.6668,1.6663,1.6663,136300000.0
2005-05-20 04:20:00,1.6664,1.6665,1.6661,1.6661,136300000.0
2005-05-20 04:21:00,1.6662,1.6663,1.6659,1.6661,136300000.0
2005-05-20 04:22:00,1.6662,1.6663,1.6657,1.6657,136300000.0
2005-05-20 04:23:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2005-05-20 04:24:00,1.6657,1.6662,1.6657,1.6662,136300000.0
2005-05-20 04:25:00,1.6661,1.6663,1.6659,1.6663,136300000.0
2005-05-20 04:26:00,1.6661,1.6662,1.666,1.666,136300000.0
2005-05-20 04:27:00,1.6661,1.6662,1.666,1.6661,136300000.0
2005-05-20 04:28:00,1.6662,1.6662,1.666,1.666,136300000.0
2005-05-20 04:29:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2005-05-20 04:30:00,1.6659,1.6661,1.6655,1.6656,136300000.0
2005-05-20 04:31:00,1.6655,1.6655,1.6648,1.6649,136300000.0
2005-05-20 04:32:00,1.665,1.6651,1.6645,1.6649,136300000.0
2005-05-20 04:33:00,1.665,1.6654,1.6649,1.665,136300000.0
2005-05-20 04:34:00,1.6651,1.6654,1.6649,1.6651,136300000.0
2005-05-20 04:35:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-20 04:36:00,1.665,1.6651,1.6648,1.665,136300000.0
2005-05-20 04:37:00,1.6651,1.6653,1.665,1.665,136300000.0
2005-05-20 04:38:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2005-05-20 04:39:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2005-05-20 04:40:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-05-20 04:41:00,1.6657,1.6659,1.6656,1.6659,136300000.0
2005-05-20 04:42:00,1.666,1.666,1.666,1.666,136300000.0
2005-05-20 04:43:00,1.6659,1.666,1.6657,1.6659,136300000.0
2005-05-20 04:44:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2005-05-20 04:45:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2005-05-20 04:46:00,1.6664,1.6665,1.666,1.6661,136300000.0
2005-05-20 04:47:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-05-20 04:48:00,1.6659,1.666,1.6659,1.6659,136300000.0
2005-05-20 04:50:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-20 04:56:00,1.6656,1.6661,1.6656,1.6661,136300000.0
2005-05-20 04:57:00,1.6657,1.6661,1.6657,1.6659,136300000.0
2005-05-20 04:58:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-20 04:59:00,1.6659,1.6661,1.6656,1.6656,136300000.0
2005-05-20 05:00:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-05-20 05:02:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-05-20 05:03:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-20 05:07:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-05-20 05:10:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2005-05-20 05:11:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-05-20 05:12:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2005-05-20 05:14:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-05-20 05:15:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2005-05-20 05:16:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2005-05-20 05:17:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2005-05-20 05:18:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2005-05-20 05:19:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2005-05-20 05:20:00,1.6655,1.6656,1.6654,1.6655,136300000.0
2005-05-20 05:21:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2005-05-20 05:22:00,1.6656,1.6656,1.6651,1.6651,136300000.0
2005-05-20 05:23:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-20 05:24:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-05-20 05:25:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-05-20 05:26:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-05-20 05:27:00,1.6651,1.6651,1.6649,1.665,136300000.0
2005-05-20 05:28:00,1.6649,1.665,1.6645,1.6647,136300000.0
2005-05-20 05:29:00,1.6648,1.665,1.6645,1.6647,136300000.0
2005-05-20 05:30:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2005-05-20 05:31:00,1.665,1.665,1.665,1.665,136300000.0
2005-05-20 05:32:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-20 05:33:00,1.6653,1.6653,1.6649,1.6649,136300000.0
2005-05-20 05:34:00,1.665,1.665,1.665,1.665,136300000.0
2005-05-20 05:35:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2005-05-20 05:36:00,1.6651,1.6651,1.6648,1.665,136300000.0
2005-05-20 05:37:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-05-20 05:38:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2005-05-20 05:39:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2005-05-20 05:40:00,1.6649,1.665,1.6648,1.665,136300000.0
2005-05-20 05:41:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2005-05-20 05:42:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2005-05-20 05:43:00,1.6649,1.665,1.6649,1.6649,136300000.0
2005-05-20 05:44:00,1.665,1.665,1.6647,1.6649,136300000.0
2005-05-20 05:45:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-05-20 05:46:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-20 05:47:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-20 05:48:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-20 05:49:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-20 05:50:00,1.665,1.665,1.6649,1.665,136300000.0
2005-05-20 05:51:00,1.6649,1.6657,1.6649,1.6657,136300000.0
2005-05-20 05:52:00,1.6659,1.6659,1.665,1.6651,136300000.0
2005-05-20 05:53:00,1.665,1.6655,1.6648,1.6654,136300000.0
2005-05-20 05:54:00,1.6655,1.6659,1.6654,1.6655,136300000.0
2005-05-20 05:55:00,1.6656,1.666,1.6656,1.666,136300000.0
2005-05-20 05:56:00,1.6659,1.666,1.6657,1.6657,136300000.0
2005-05-20 05:57:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-05-20 05:58:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-05-20 05:59:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2005-05-20 06:00:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2005-05-20 06:01:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-05-20 06:02:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2005-05-20 06:03:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2005-05-20 06:04:00,1.666,1.666,1.6656,1.6657,136300000.0
2005-05-20 06:05:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2005-05-20 06:06:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-20 06:10:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2005-05-20 06:11:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2005-05-20 06:14:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2005-05-20 06:18:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2005-05-20 06:19:00,1.6655,1.6656,1.6654,1.6655,136300000.0
2005-05-20 06:20:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2005-05-20 06:21:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2005-05-20 06:22:00,1.6659,1.666,1.6656,1.6659,136300000.0
2005-05-20 06:23:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2005-05-20 06:24:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2005-05-20 06:26:00,1.666,1.6661,1.666,1.666,136300000.0
2005-05-20 06:27:00,1.6661,1.6661,1.666,1.666,136300000.0
2005-05-20 06:28:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-05-20 06:29:00,1.666,1.6663,1.666,1.6662,136300000.0
2005-05-20 06:30:00,1.6663,1.6666,1.6659,1.666,136300000.0
2005-05-20 06:31:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2005-05-20 06:32:00,1.6657,1.6657,1.6651,1.6656,136300000.0
2005-05-20 06:33:00,1.6657,1.6657,1.665,1.665,136300000.0
2005-05-20 06:34:00,1.6649,1.6651,1.6647,1.665,136300000.0
2005-05-20 06:35:00,1.6653,1.6654,1.6649,1.6649,136300000.0
2005-05-20 06:36:00,1.665,1.665,1.6649,1.6649,136300000.0
2005-05-20 06:37:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-20 06:38:00,1.6654,1.6655,1.6651,1.6653,136300000.0
2005-05-20 06:39:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-05-20 06:40:00,1.665,1.6651,1.6647,1.6651,136300000.0
2005-05-20 06:41:00,1.6648,1.665,1.6647,1.6648,136300000.0
2005-05-20 06:42:00,1.665,1.665,1.6648,1.6649,136300000.0
2005-05-20 06:43:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2005-05-20 06:44:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2005-05-20 06:45:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2005-05-20 06:46:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2005-05-20 06:47:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2005-05-20 06:48:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2005-05-20 06:49:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2005-05-20 06:51:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2005-05-20 06:52:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2005-05-20 06:53:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2005-05-20 06:54:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2005-05-20 06:55:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2005-05-20 06:56:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2005-05-20 06:57:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2005-05-20 06:58:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2005-05-20 06:59:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2005-05-20 07:00:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2005-05-20 07:01:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2005-05-20 07:02:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2005-05-20 07:03:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2005-05-20 07:04:00,1.6647,1.6651,1.6647,1.665,136300000.0
2005-05-20 07:05:00,1.6651,1.6651,1.665,1.665,136300000.0
2005-05-20 07:06:00,1.6648,1.665,1.6647,1.6648,136300000.0
2005-05-20 07:07:00,1.665,1.6651,1.6648,1.665,136300000.0
2005-05-20 07:08:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2005-05-20 07:09:00,1.665,1.6651,1.6649,1.665,136300000.0
2005-05-20 07:10:00,1.6651,1.6654,1.665,1.6653,136300000.0
2005-05-20 07:11:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2005-05-20 07:16:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2005-05-20 07:17:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2005-05-20 07:18:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2005-05-20 07:19:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2005-05-20 07:20:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2005-05-20 07:23:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-05-20 07:24:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2005-05-20 07:25:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-05-20 07:26:00,1.6651,1.6653,1.665,1.6653,136300000.0
2005-05-20 07:27:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-05-20 07:28:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2005-05-20 07:29:00,1.665,1.6651,1.6648,1.665,136300000.0
2005-05-20 07:30:00,1.6651,1.6653,1.6648,1.6651,136300000.0
2005-05-20 07:31:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2005-05-20 07:32:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-20 07:33:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2005-05-20 07:34:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2005-05-20 07:35:00,1.6649,1.665,1.6649,1.665,136300000.0
2005-05-20 07:38:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2005-05-20 07:39:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2005-05-20 07:40:00,1.6648,1.6649,1.6645,1.6649,136300000.0
2005-05-20 07:41:00,1.665,1.6651,1.665,1.6651,136300000.0
2005-05-20 07:42:00,1.6649,1.6654,1.6649,1.6654,136300000.0
2005-05-20 07:43:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2005-05-20 07:44:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2005-05-20 07:45:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2005-05-20 07:47:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2005-05-20 07:48:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2005-05-20 07:49:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2005-05-20 07:50:00,1.6657,1.6663,1.6656,1.6663,136300000.0
2005-05-20 07:51:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2005-05-20 07:52:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-05-20 07:53:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2005-05-20 07:54:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2005-05-20 07:55:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-05-20 07:56:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2005-05-20 07:57:00,1.6659,1.666,1.6657,1.666,136300000.0
2005-05-20 07:58:00,1.6659,1.6661,1.6655,1.6656,136300000.0
2005-05-20 07:59:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2005-05-20 08:00:00,1.6657,1.6659,1.6656,1.6658,136300000.0
2005-05-20 08:01:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2005-05-20 08:02:00,1.6656,1.666,1.6655,1.666,136300000.0
2005-05-20 08:03:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2005-05-20 08:04:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2005-05-20 08:05:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2005-05-20 08:06:00,1.6656,1.6659,1.6656,1.6658,136300000.0
2005-05-20 08:07:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2005-05-20 08:09:00,1.6655,1.6655,1.6651,1.6653,136300000.0
2005-05-20 08:10:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2005-05-20 08:12:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2005-05-20 08:13:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2005-05-20 08:14:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2005-05-20 08:16:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2005-05-20 08:17:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2005-05-20 08:18:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2005-05-20 08:19:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2005-05-20 08:20:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2005-05-20 08:21:00,1.666,1.666,1.6659,1.6659,136300000.0
2005-05-20 08:22:00,1.6658,1.6658,1.6653,1.6654,136300000.0
2005-05-20 08:23:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2005-05-20 08:24:00,1.6654,1.6657,1.6653,1.6657,136300000.0
2005-05-20 08:25:00,1.6655,1.6657,1.6652,1.6653,136300000.0
2005-05-20 08:26:00,1.6654,1.6654,1.665,1.665,136300000.0
2005-05-20 08:27:00,1.6653,1.6654,1.665,1.665,136300000.0
2005-05-20 08:28:00,1.6651,1.6652,1.665,1.665,136300000.0
2005-05-20 08:29:00,1.6651,1.6654,1.665,1.665,136300000.0
2005-05-20 08:30:00,1.6649,1.6651,1.6647,1.665,136300000.0
2005-05-20 08:31:00,1.6651,1.6652,1.6646,1.6647,136300000.0
2005-05-20 08:32:00,1.6649,1.665,1.6646,1.6648,136300000.0
2005-05-20 08:33:00,1.6646,1.6649,1.6646,1.6647,136300000.0
2005-05-20 08:34:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2005-05-20 08:35:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2005-05-20 08:36:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2005-05-20 08:37:00,1.6643,1.6646,1.664,1.6641,136300000.0
2005-05-20 08:38:00,1.6643,1.6649,1.6642,1.6647,136300000.0
2005-05-20 08:39:00,1.6646,1.6646,1.6641,1.6641,136300000.0
2005-05-20 08:40:00,1.6642,1.6648,1.6642,1.6646,136300000.0
2005-05-20 08:41:00,1.6647,1.6648,1.6642,1.6648,136300000.0
2005-05-20 08:42:00,1.6646,1.6649,1.6644,1.6646,136300000.0
2005-05-20 08:43:00,1.6644,1.6646,1.6642,1.6644,136300000.0
2005-05-20 08:44:00,1.6648,1.6648,1.6641,1.6643,136300000.0
2005-05-20 08:45:00,1.6644,1.6648,1.6643,1.6643,136300000.0
2005-05-20 08:46:00,1.6644,1.6648,1.6641,1.6646,136300000.0
2005-05-20 08:47:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2005-05-20 08:48:00,1.6643,1.6644,1.6641,1.6644,136300000.0
2005-05-20 08:49:00,1.6643,1.6643,1.664,1.6641,136300000.0
2005-05-20 08:50:00,1.6642,1.6643,1.664,1.664,136300000.0
2005-05-20 08:51:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2005-05-20 08:52:00,1.6641,1.6645,1.6641,1.6644,136300000.0
2005-05-20 08:53:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2005-05-20 08:54:00,1.6642,1.6644,1.664,1.6642,136300000.0
2005-05-20 08:55:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2005-05-20 08:56:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2005-05-20 08:57:00,1.6642,1.6644,1.664,1.6643,136300000.0
2005-05-20 08:58:00,1.6642,1.6642,1.6639,1.664,136300000.0
2005-05-20 08:59:00,1.6639,1.6639,1.6634,1.6634,136300000.0
2005-05-20 09:00:00,1.6635,1.6641,1.6635,1.664,136300000.0
2005-05-20 09:01:00,1.6639,1.6641,1.6637,1.6639,136300000.0
2005-05-20 09:02:00,1.664,1.664,1.6635,1.6637,136300000.0
2005-05-20 09:03:00,1.6639,1.6639,1.6631,1.6634,136300000.0
2005-05-20 09:04:00,1.6632,1.6633,1.6628,1.6628,136300000.0
2005-05-20 09:05:00,1.663,1.6632,1.6628,1.663,136300000.0
2005-05-20 09:06:00,1.6629,1.6631,1.6626,1.6628,136300000.0
2005-05-20 09:07:00,1.6629,1.663,1.662,1.662,136300000.0
2005-05-20 09:08:00,1.6619,1.6625,1.6619,1.6624,136300000.0
2005-05-20 09:09:00,1.6621,1.6625,1.662,1.6625,136300000.0
2005-05-20 09:10:00,1.6624,1.6628,1.6622,1.6627,136300000.0
2005-05-20 09:11:00,1.6629,1.663,1.6624,1.6626,136300000.0
2005-05-20 09:12:00,1.6627,1.663,1.6624,1.6625,136300000.0
2005-05-20 09:13:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2005-05-20 09:14:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2005-05-20 09:15:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2005-05-20 09:16:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2005-05-20 09:17:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-05-20 09:18:00,1.6623,1.6627,1.6623,1.6625,136300000.0
2005-05-20 09:19:00,1.6624,1.6627,1.6623,1.6626,136300000.0
2005-05-20 09:20:00,1.6624,1.6626,1.6624,1.6625,136300000.0
2005-05-20 09:21:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2005-05-20 09:22:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2005-05-20 09:23:00,1.6627,1.6628,1.6625,1.6626,136300000.0
2005-05-20 09:24:00,1.6625,1.6627,1.6624,1.6626,136300000.0
2005-05-20 09:25:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-05-20 09:26:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2005-05-20 09:27:00,1.6626,1.6627,1.6624,1.6627,136300000.0
2005-05-20 09:28:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2005-05-20 09:29:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2005-05-20 09:30:00,1.6628,1.6629,1.6625,1.6629,136300000.0
2005-05-20 09:31:00,1.6628,1.6629,1.6625,1.6626,136300000.0
2005-05-20 09:32:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2005-05-20 09:33:00,1.6625,1.6625,1.6614,1.6615,136300000.0
2005-05-20 09:34:00,1.6614,1.6614,1.6611,1.6612,136300000.0
2005-05-20 09:35:00,1.6613,1.6615,1.6611,1.6612,136300000.0
2005-05-20 09:36:00,1.6613,1.6613,1.6609,1.6612,136300000.0
2005-05-20 09:37:00,1.6614,1.6621,1.6614,1.6621,136300000.0
2005-05-20 09:38:00,1.6618,1.6621,1.6617,1.662,136300000.0
2005-05-20 09:39:00,1.6621,1.6621,1.6615,1.6617,136300000.0
2005-05-20 09:40:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2005-05-20 09:41:00,1.6617,1.6619,1.6615,1.6617,136300000.0
2005-05-20 09:42:00,1.6618,1.6623,1.6615,1.6623,136300000.0
2005-05-20 09:43:00,1.6621,1.6626,1.6621,1.6623,136300000.0
2005-05-20 09:44:00,1.6621,1.6624,1.662,1.662,136300000.0
2005-05-20 09:45:00,1.6621,1.6621,1.6619,1.662,136300000.0
2005-05-20 09:46:00,1.6621,1.6621,1.6617,1.6617,136300000.0
2005-05-20 09:47:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2005-05-20 09:48:00,1.6613,1.6617,1.6613,1.6614,136300000.0
2005-05-20 09:49:00,1.6613,1.6617,1.6612,1.6613,136300000.0
2005-05-20 09:50:00,1.6614,1.6616,1.6613,1.6614,136300000.0
2005-05-20 09:51:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2005-05-20 09:52:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2005-05-20 09:53:00,1.661,1.661,1.6609,1.661,136300000.0
2005-05-20 09:54:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2005-05-20 09:55:00,1.6612,1.6614,1.661,1.6611,136300000.0
2005-05-20 09:56:00,1.661,1.661,1.6609,1.661,136300000.0
2005-05-20 09:57:00,1.6609,1.661,1.6607,1.6608,136300000.0
2005-05-20 09:58:00,1.6609,1.6612,1.6609,1.661,136300000.0
2005-05-20 09:59:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-05-20 10:00:00,1.6613,1.6616,1.6612,1.6616,136300000.0
2005-05-20 10:01:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2005-05-20 10:02:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2005-05-20 10:03:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2005-05-20 10:04:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2005-05-20 10:05:00,1.6617,1.6619,1.6611,1.6614,136300000.0
2005-05-20 10:06:00,1.6613,1.6617,1.6612,1.6616,136300000.0
2005-05-20 10:07:00,1.6614,1.6619,1.6614,1.6618,136300000.0
2005-05-20 10:08:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2005-05-20 10:09:00,1.6613,1.6617,1.6612,1.6617,136300000.0
2005-05-20 10:10:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-05-20 10:11:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2005-05-20 10:12:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-05-20 10:13:00,1.6614,1.6614,1.6609,1.6612,136300000.0
2005-05-20 10:14:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-05-20 10:15:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2005-05-20 10:16:00,1.6614,1.6615,1.6612,1.6615,136300000.0
2005-05-20 10:17:00,1.6616,1.6617,1.6613,1.6616,136300000.0
2005-05-20 10:18:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2005-05-20 10:19:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2005-05-20 10:20:00,1.6618,1.662,1.6616,1.6617,136300000.0
2005-05-20 10:21:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2005-05-20 10:22:00,1.662,1.6621,1.6618,1.6619,136300000.0
2005-05-20 10:23:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2005-05-20 10:24:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2005-05-20 10:26:00,1.6619,1.662,1.6619,1.6619,136300000.0
2005-05-20 10:27:00,1.6618,1.662,1.6617,1.6617,136300000.0
2005-05-20 10:28:00,1.6616,1.6618,1.6615,1.6616,136300000.0
2005-05-20 10:29:00,1.6617,1.6618,1.6614,1.6617,136300000.0
2005-05-20 10:30:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2005-05-20 10:31:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-05-20 10:32:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2005-05-20 10:34:00,1.6618,1.6621,1.6617,1.662,136300000.0
2005-05-20 10:35:00,1.6618,1.662,1.6618,1.662,136300000.0
2005-05-20 10:36:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-20 10:37:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2005-05-20 10:38:00,1.6623,1.6623,1.6619,1.6619,136300000.0
2005-05-20 10:39:00,1.6618,1.662,1.6618,1.6619,136300000.0
2005-05-20 10:40:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-05-20 10:41:00,1.662,1.662,1.6616,1.6618,136300000.0
2005-05-20 10:42:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-20 10:43:00,1.6618,1.6621,1.6617,1.662,136300000.0
2005-05-20 10:44:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2005-05-20 10:45:00,1.6621,1.6621,1.662,1.6621,136300000.0
2005-05-20 10:46:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2005-05-20 10:47:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-20 10:48:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2005-05-20 10:49:00,1.6623,1.6623,1.6617,1.6617,136300000.0
2005-05-20 10:51:00,1.6616,1.662,1.6616,1.6618,136300000.0
2005-05-20 10:52:00,1.6619,1.6621,1.6616,1.6618,136300000.0
2005-05-20 10:53:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2005-05-20 10:54:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2005-05-20 10:55:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2005-05-20 10:56:00,1.6615,1.6615,1.6611,1.6614,136300000.0
2005-05-20 10:57:00,1.6616,1.6616,1.661,1.6611,136300000.0
2005-05-20 10:58:00,1.6612,1.6613,1.6608,1.6611,136300000.0
2005-05-20 10:59:00,1.661,1.6612,1.6607,1.6609,136300000.0
2005-05-20 11:00:00,1.6607,1.6615,1.6604,1.6611,136300000.0
2005-05-20 11:01:00,1.6612,1.6617,1.6611,1.6613,136300000.0
2005-05-20 11:02:00,1.6614,1.6616,1.661,1.6616,136300000.0
2005-05-20 11:03:00,1.6614,1.6618,1.6614,1.6618,136300000.0
2005-05-20 11:04:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2005-05-20 11:05:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-20 11:06:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-05-20 11:07:00,1.6613,1.6617,1.6613,1.6617,136300000.0
2005-05-20 11:08:00,1.6618,1.6621,1.6616,1.6617,136300000.0
2005-05-20 11:09:00,1.6618,1.6619,1.6615,1.6616,136300000.0
2005-05-20 11:10:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2005-05-20 11:12:00,1.6617,1.6618,1.6614,1.6616,136300000.0
2005-05-20 11:13:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-05-20 11:14:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2005-05-20 11:15:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2005-05-20 11:16:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-20 11:17:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-05-20 11:18:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2005-05-20 11:19:00,1.6617,1.6619,1.6615,1.6618,136300000.0
2005-05-20 11:20:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2005-05-20 11:21:00,1.6619,1.6623,1.6619,1.6621,136300000.0
2005-05-20 11:22:00,1.6619,1.6623,1.6619,1.6622,136300000.0
2005-05-20 11:23:00,1.6621,1.6622,1.6619,1.6622,136300000.0
2005-05-20 11:24:00,1.6621,1.6623,1.662,1.6623,136300000.0
2005-05-20 11:25:00,1.6622,1.6624,1.662,1.662,136300000.0
2005-05-20 11:26:00,1.6621,1.6623,1.662,1.6623,136300000.0
2005-05-20 11:27:00,1.6622,1.6622,1.662,1.6622,136300000.0
2005-05-20 11:28:00,1.6617,1.6621,1.6617,1.662,136300000.0
2005-05-20 11:29:00,1.6619,1.662,1.6617,1.6617,136300000.0
2005-05-20 11:30:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2005-05-20 11:31:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-05-20 11:32:00,1.6618,1.6619,1.6615,1.6616,136300000.0
2005-05-20 11:33:00,1.6617,1.6619,1.6616,1.6618,136300000.0
2005-05-20 11:34:00,1.6617,1.662,1.6617,1.6619,136300000.0
2005-05-20 11:35:00,1.6617,1.662,1.6617,1.662,136300000.0
2005-05-20 11:36:00,1.6623,1.6623,1.6619,1.6622,136300000.0
2005-05-20 11:37:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2005-05-20 11:38:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2005-05-20 11:39:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2005-05-20 11:40:00,1.6621,1.6623,1.6619,1.6619,136300000.0
2005-05-20 11:41:00,1.662,1.6622,1.6619,1.662,136300000.0
2005-05-20 11:42:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2005-05-20 11:43:00,1.6618,1.662,1.6618,1.6619,136300000.0
2005-05-20 11:44:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-05-20 11:45:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2005-05-20 11:46:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-05-20 11:47:00,1.6617,1.6621,1.6614,1.6621,136300000.0
2005-05-20 11:48:00,1.6622,1.6622,1.6619,1.6622,136300000.0
2005-05-20 11:49:00,1.6621,1.6621,1.6618,1.662,136300000.0
2005-05-20 11:50:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-05-20 11:51:00,1.6621,1.6621,1.662,1.6621,136300000.0
2005-05-20 11:53:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2005-05-20 11:54:00,1.6622,1.6623,1.662,1.662,136300000.0
2005-05-20 11:55:00,1.6622,1.6622,1.662,1.6622,136300000.0
2005-05-20 11:57:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-20 11:58:00,1.662,1.6621,1.6617,1.662,136300000.0
2005-05-20 11:59:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-05-20 12:00:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-05-20 12:01:00,1.6617,1.6617,1.6614,1.6617,136300000.0
2005-05-20 12:02:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2005-05-20 12:03:00,1.6615,1.6617,1.6613,1.6614,136300000.0
2005-05-20 12:04:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-20 12:05:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2005-05-20 12:06:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2005-05-20 12:07:00,1.6609,1.6611,1.6607,1.6608,136300000.0
2005-05-20 12:08:00,1.6609,1.6611,1.6609,1.6609,136300000.0
2005-05-20 12:09:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2005-05-20 12:10:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2005-05-20 12:11:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2005-05-20 12:12:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2005-05-20 12:13:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-05-20 12:14:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-05-20 12:15:00,1.661,1.6611,1.6606,1.6609,136300000.0
2005-05-20 12:16:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-05-20 12:17:00,1.6607,1.6608,1.6604,1.6607,136300000.0
2005-05-20 12:18:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-05-20 12:19:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2005-05-20 12:20:00,1.6605,1.6608,1.6605,1.6607,136300000.0
2005-05-20 12:21:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2005-05-20 12:22:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-05-20 12:23:00,1.6608,1.6609,1.6607,1.6609,136300000.0
2005-05-20 12:24:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-05-20 12:25:00,1.6611,1.6611,1.661,1.6611,136300000.0
2005-05-20 12:26:00,1.661,1.6611,1.6609,1.6611,136300000.0
2005-05-20 12:27:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-05-20 12:28:00,1.6608,1.661,1.6607,1.6607,136300000.0
2005-05-20 12:29:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2005-05-20 12:30:00,1.661,1.6611,1.661,1.661,136300000.0
2005-05-20 12:31:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-20 12:32:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2005-05-20 12:33:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-20 12:35:00,1.661,1.661,1.6606,1.6606,136300000.0
2005-05-20 12:36:00,1.6608,1.661,1.6608,1.6609,136300000.0
2005-05-20 12:37:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-05-20 12:38:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2005-05-20 12:39:00,1.6615,1.6623,1.6614,1.6623,136300000.0
2005-05-20 12:40:00,1.6621,1.6621,1.6619,1.662,136300000.0
2005-05-20 12:41:00,1.6621,1.6622,1.6618,1.662,136300000.0
2005-05-20 12:42:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-05-20 12:43:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2005-05-20 12:44:00,1.6619,1.662,1.6617,1.6617,136300000.0
2005-05-20 12:45:00,1.6618,1.662,1.6617,1.6619,136300000.0
2005-05-20 12:46:00,1.6617,1.6621,1.6617,1.662,136300000.0
2005-05-20 12:47:00,1.6619,1.662,1.6619,1.6619,136300000.0
2005-05-20 12:48:00,1.662,1.662,1.6616,1.6619,136300000.0
2005-05-20 12:49:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2005-05-20 12:50:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2005-05-20 12:51:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2005-05-20 12:52:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2005-05-20 12:54:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2005-05-20 12:55:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-05-20 12:56:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2005-05-20 12:57:00,1.6619,1.662,1.6617,1.662,136300000.0
2005-05-20 12:58:00,1.6618,1.662,1.6618,1.662,136300000.0
2005-05-20 12:59:00,1.6617,1.6617,1.6613,1.6613,136300000.0
2005-05-20 13:00:00,1.6617,1.6618,1.6612,1.6615,136300000.0
2005-05-20 13:01:00,1.6616,1.6618,1.6614,1.6614,136300000.0
2005-05-20 13:02:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2005-05-20 13:03:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-05-20 13:04:00,1.6614,1.6618,1.6614,1.6618,136300000.0
2005-05-20 13:05:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2005-05-20 13:06:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2005-05-20 13:07:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2005-05-20 13:08:00,1.6617,1.6619,1.6613,1.6617,136300000.0
2005-05-20 13:09:00,1.6616,1.6618,1.6615,1.6617,136300000.0
2005-05-20 13:10:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2005-05-20 13:11:00,1.6618,1.662,1.6617,1.6617,136300000.0
2005-05-20 13:12:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2005-05-20 13:13:00,1.662,1.662,1.6618,1.6618,136300000.0
2005-05-20 13:14:00,1.662,1.662,1.6614,1.6615,136300000.0
2005-05-20 13:15:00,1.6616,1.6617,1.6614,1.6617,136300000.0
2005-05-20 13:16:00,1.6616,1.6619,1.6615,1.6616,136300000.0
2005-05-20 13:17:00,1.6615,1.6617,1.6612,1.6615,136300000.0
2005-05-20 13:19:00,1.6614,1.6616,1.6612,1.6616,136300000.0
2005-05-20 13:20:00,1.6615,1.6616,1.6611,1.6613,136300000.0
2005-05-20 13:21:00,1.6615,1.6615,1.6611,1.6611,136300000.0
2005-05-20 13:22:00,1.6613,1.6617,1.6611,1.6613,136300000.0
2005-05-20 13:23:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2005-05-20 13:24:00,1.6615,1.6627,1.6615,1.6618,136300000.0
2005-05-20 13:25:00,1.662,1.6624,1.6618,1.6622,136300000.0
2005-05-20 13:26:00,1.6621,1.6621,1.6612,1.6615,136300000.0
2005-05-20 13:27:00,1.6616,1.6619,1.6615,1.6615,136300000.0
2005-05-20 13:28:00,1.6616,1.662,1.6616,1.6618,136300000.0
2005-05-20 13:29:00,1.662,1.6623,1.662,1.6621,136300000.0
2005-05-20 13:30:00,1.662,1.6622,1.6617,1.6617,136300000.0
2005-05-20 13:31:00,1.6618,1.6621,1.6617,1.6618,136300000.0
2005-05-20 13:32:00,1.6619,1.6619,1.6613,1.6613,136300000.0
2005-05-20 13:33:00,1.6614,1.6619,1.6613,1.6616,136300000.0
2005-05-20 13:34:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2005-05-20 13:35:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2005-05-20 13:36:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2005-05-20 13:37:00,1.6617,1.6619,1.6613,1.6617,136300000.0
2005-05-20 13:38:00,1.6618,1.6623,1.6618,1.6619,136300000.0
2005-05-20 13:39:00,1.662,1.6621,1.6613,1.6617,136300000.0
2005-05-20 13:40:00,1.6616,1.662,1.6612,1.6615,136300000.0
2005-05-20 13:41:00,1.6616,1.6617,1.6612,1.6616,136300000.0
2005-05-20 13:42:00,1.6614,1.6615,1.661,1.6613,136300000.0
2005-05-20 13:43:00,1.6614,1.6619,1.6613,1.6616,136300000.0
2005-05-20 13:44:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2005-05-20 13:45:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2005-05-20 13:46:00,1.6621,1.6623,1.6619,1.6621,136300000.0
2005-05-20 13:47:00,1.662,1.662,1.6616,1.6617,136300000.0
2005-05-20 13:48:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2005-05-20 13:49:00,1.6617,1.6621,1.6617,1.6621,136300000.0
2005-05-20 13:50:00,1.6619,1.6622,1.6618,1.6622,136300000.0
2005-05-20 13:51:00,1.6624,1.6625,1.6619,1.6621,136300000.0
2005-05-20 13:52:00,1.662,1.662,1.6615,1.6617,136300000.0
2005-05-20 13:53:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-05-20 13:54:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-20 13:55:00,1.6612,1.6616,1.6612,1.6615,136300000.0
2005-05-20 13:56:00,1.6616,1.6617,1.6613,1.6615,136300000.0
2005-05-20 13:57:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2005-05-20 13:58:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-05-20 13:59:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2005-05-20 14:00:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2005-05-20 14:01:00,1.6615,1.6617,1.6613,1.6614,136300000.0
2005-05-20 14:02:00,1.6614,1.6617,1.6611,1.6615,136300000.0
2005-05-20 14:03:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2005-05-20 14:04:00,1.6616,1.6617,1.6614,1.6614,136300000.0
2005-05-20 14:05:00,1.6615,1.6617,1.6613,1.6616,136300000.0
2005-05-20 14:06:00,1.6615,1.662,1.6613,1.6618,136300000.0
2005-05-20 14:07:00,1.6619,1.6621,1.6615,1.662,136300000.0
2005-05-20 14:08:00,1.6619,1.662,1.6617,1.6618,136300000.0
2005-05-20 14:09:00,1.6619,1.6621,1.6618,1.6619,136300000.0
2005-05-20 14:10:00,1.6618,1.662,1.6618,1.6619,136300000.0
2005-05-20 14:11:00,1.662,1.6626,1.662,1.6621,136300000.0
2005-05-20 14:12:00,1.6623,1.6626,1.6617,1.6626,136300000.0
2005-05-20 14:13:00,1.6625,1.6626,1.6621,1.6625,136300000.0
2005-05-20 14:14:00,1.6624,1.6636,1.6624,1.6631,136300000.0
2005-05-20 14:15:00,1.6627,1.6632,1.6627,1.6629,136300000.0
2005-05-20 14:16:00,1.663,1.6635,1.663,1.6635,136300000.0
2005-05-20 14:17:00,1.6634,1.6636,1.6627,1.6632,136300000.0
2005-05-20 14:18:00,1.663,1.6633,1.6629,1.663,136300000.0
2005-05-20 14:19:00,1.6628,1.6639,1.6628,1.6639,136300000.0
2005-05-20 14:20:00,1.664,1.6642,1.6636,1.6637,136300000.0
2005-05-20 14:21:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2005-05-20 14:22:00,1.6634,1.6636,1.6629,1.6636,136300000.0
2005-05-20 14:23:00,1.6635,1.6637,1.6633,1.6634,136300000.0
2005-05-20 14:24:00,1.6633,1.6639,1.6631,1.6635,136300000.0
2005-05-20 14:25:00,1.6632,1.6636,1.6632,1.6636,136300000.0
2005-05-20 14:26:00,1.6637,1.6643,1.6637,1.6643,136300000.0
2005-05-20 14:27:00,1.6644,1.6645,1.664,1.6645,136300000.0
2005-05-20 14:28:00,1.6644,1.6646,1.6642,1.6646,136300000.0
2005-05-20 14:29:00,1.6647,1.6648,1.6641,1.6642,136300000.0
2005-05-20 14:30:00,1.6644,1.6644,1.6638,1.664,136300000.0
2005-05-20 14:31:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2005-05-20 14:32:00,1.664,1.6644,1.6636,1.6636,136300000.0
2005-05-20 14:33:00,1.6637,1.6642,1.6635,1.6639,136300000.0
2005-05-20 14:34:00,1.6638,1.6644,1.6635,1.6638,136300000.0
2005-05-20 14:35:00,1.6641,1.6644,1.664,1.6642,136300000.0
2005-05-20 14:36:00,1.6643,1.6646,1.6641,1.6643,136300000.0
2005-05-20 14:37:00,1.6642,1.6642,1.6635,1.6637,136300000.0
2005-05-20 14:38:00,1.6638,1.6641,1.6637,1.6639,136300000.0
2005-05-20 14:39:00,1.6638,1.664,1.6636,1.6636,136300000.0
2005-05-20 14:40:00,1.6635,1.6638,1.6628,1.6629,136300000.0
2005-05-20 14:41:00,1.6625,1.663,1.6624,1.6628,136300000.0
2005-05-20 14:42:00,1.6627,1.663,1.6624,1.663,136300000.0
2005-05-20 14:43:00,1.6631,1.6632,1.6624,1.663,136300000.0
2005-05-20 14:44:00,1.6628,1.6629,1.6624,1.6626,136300000.0
2005-05-20 14:45:00,1.6625,1.6628,1.6622,1.6628,136300000.0
2005-05-20 14:46:00,1.6629,1.663,1.6623,1.6628,136300000.0
2005-05-20 14:47:00,1.6627,1.663,1.6626,1.6626,136300000.0
2005-05-20 14:48:00,1.6625,1.6631,1.6625,1.6629,136300000.0
2005-05-20 14:49:00,1.6628,1.663,1.6624,1.6629,136300000.0
2005-05-20 14:50:00,1.6628,1.6628,1.6625,1.6627,136300000.0
2005-05-20 14:51:00,1.6626,1.6628,1.6622,1.6625,136300000.0
2005-05-20 14:52:00,1.6624,1.6627,1.6621,1.6622,136300000.0
2005-05-20 14:53:00,1.6625,1.6631,1.6623,1.6631,136300000.0
2005-05-20 14:54:00,1.663,1.6632,1.6624,1.6627,136300000.0
2005-05-20 14:55:00,1.6628,1.6628,1.6614,1.6624,136300000.0
2005-05-20 14:56:00,1.6626,1.6626,1.662,1.6625,136300000.0
2005-05-20 14:57:00,1.6627,1.6629,1.6623,1.6624,136300000.0
2005-05-20 14:58:00,1.6625,1.6629,1.6623,1.6628,136300000.0
2005-05-20 14:59:00,1.6627,1.6628,1.6622,1.6623,136300000.0
2005-05-20 15:00:00,1.6622,1.6625,1.662,1.6625,136300000.0
2005-05-20 15:01:00,1.6623,1.6625,1.6614,1.6623,136300000.0
2005-05-20 15:02:00,1.6622,1.6622,1.661,1.6615,136300000.0
2005-05-20 15:03:00,1.6613,1.6614,1.6604,1.6611,136300000.0
2005-05-20 15:04:00,1.661,1.6617,1.6606,1.6615,136300000.0
2005-05-20 15:05:00,1.6614,1.6614,1.661,1.6611,136300000.0
2005-05-20 15:06:00,1.6613,1.6614,1.6608,1.6614,136300000.0
2005-05-20 15:07:00,1.6616,1.6617,1.6608,1.6608,136300000.0
2005-05-20 15:08:00,1.6609,1.661,1.6601,1.6604,136300000.0
2005-05-20 15:09:00,1.6605,1.6614,1.6603,1.6603,136300000.0
2005-05-20 15:10:00,1.6605,1.6612,1.6605,1.6607,136300000.0
2005-05-20 15:11:00,1.6606,1.6612,1.6604,1.6608,136300000.0
2005-05-20 15:12:00,1.6609,1.6613,1.6607,1.6608,136300000.0
2005-05-20 15:13:00,1.6609,1.6616,1.6608,1.6611,136300000.0
2005-05-20 15:14:00,1.6607,1.6614,1.6607,1.6614,136300000.0
2005-05-20 15:15:00,1.6613,1.6613,1.6606,1.6609,136300000.0
2005-05-20 15:16:00,1.6608,1.6612,1.6608,1.661,136300000.0
2005-05-20 15:17:00,1.6611,1.6613,1.6606,1.661,136300000.0
2005-05-20 15:18:00,1.6611,1.6612,1.6605,1.6609,136300000.0
2005-05-20 15:19:00,1.661,1.6614,1.6607,1.661,136300000.0
2005-05-20 15:20:00,1.6611,1.6617,1.6607,1.6612,136300000.0
2005-05-20 15:21:00,1.6613,1.6614,1.6608,1.661,136300000.0
2005-05-20 15:22:00,1.6612,1.6613,1.6606,1.661,136300000.0
2005-05-20 15:23:00,1.6611,1.6613,1.6608,1.661,136300000.0
2005-05-20 15:24:00,1.6609,1.6614,1.6609,1.6614,136300000.0
2005-05-20 15:25:00,1.6612,1.6614,1.661,1.6613,136300000.0
2005-05-20 15:26:00,1.6611,1.6612,1.6607,1.6609,136300000.0
2005-05-20 15:27:00,1.6609,1.6615,1.6604,1.6615,136300000.0
2005-05-20 15:28:00,1.6614,1.6615,1.6607,1.6612,136300000.0
2005-05-20 15:29:00,1.6611,1.6611,1.6604,1.6605,136300000.0
2005-05-20 15:30:00,1.6604,1.661,1.6602,1.6609,136300000.0
2005-05-20 15:31:00,1.6605,1.6613,1.6605,1.661,136300000.0
2005-05-20 15:32:00,1.6609,1.6611,1.6604,1.6608,136300000.0
2005-05-20 15:33:00,1.6606,1.6607,1.6604,1.6606,136300000.0
2005-05-20 15:34:00,1.6605,1.6612,1.6603,1.661,136300000.0
2005-05-20 15:35:00,1.6607,1.6611,1.6605,1.661,136300000.0
2005-05-20 15:36:00,1.6612,1.6612,1.6603,1.6608,136300000.0
2005-05-20 15:37:00,1.6607,1.661,1.6603,1.6607,136300000.0
2005-05-20 15:38:00,1.6608,1.6609,1.6601,1.6605,136300000.0
2005-05-20 15:39:00,1.6606,1.6607,1.6603,1.6605,136300000.0
2005-05-20 15:40:00,1.6604,1.661,1.6602,1.661,136300000.0
2005-05-20 15:41:00,1.6612,1.6616,1.661,1.6616,136300000.0
2005-05-20 15:42:00,1.6614,1.662,1.6612,1.662,136300000.0
2005-05-20 15:43:00,1.6621,1.6622,1.6611,1.6612,136300000.0
2005-05-20 15:44:00,1.661,1.6613,1.6609,1.6611,136300000.0
2005-05-20 15:45:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2005-05-20 15:46:00,1.6614,1.6618,1.6613,1.6614,136300000.0
2005-05-20 15:47:00,1.6615,1.6615,1.6609,1.6612,136300000.0
2005-05-20 15:48:00,1.6611,1.6614,1.6609,1.6613,136300000.0
2005-05-20 15:49:00,1.6615,1.6623,1.6615,1.6623,136300000.0
2005-05-20 15:50:00,1.6621,1.6624,1.6616,1.6616,136300000.0
2005-05-20 15:51:00,1.6617,1.6619,1.6614,1.6619,136300000.0
2005-05-20 15:52:00,1.6615,1.6622,1.6614,1.662,136300000.0
2005-05-20 15:53:00,1.6619,1.662,1.6616,1.662,136300000.0
2005-05-20 15:54:00,1.662,1.6622,1.6616,1.662,136300000.0
2005-05-20 15:55:00,1.6619,1.6633,1.6619,1.6631,136300000.0
2005-05-20 15:56:00,1.6632,1.6632,1.6627,1.6628,136300000.0
2005-05-20 15:57:00,1.6625,1.6632,1.6625,1.6629,136300000.0
2005-05-20 15:58:00,1.6627,1.6628,1.6622,1.6623,136300000.0
2005-05-20 15:59:00,1.6622,1.6626,1.6619,1.6624,136300000.0
2005-05-20 16:00:00,1.6626,1.6627,1.6622,1.6623,136300000.0
2005-05-20 16:01:00,1.6624,1.6624,1.6616,1.6617,136300000.0
2005-05-20 16:02:00,1.6615,1.6623,1.6615,1.6622,136300000.0
2005-05-20 16:03:00,1.6623,1.6629,1.6621,1.6629,136300000.0
2005-05-20 16:04:00,1.663,1.6639,1.663,1.6633,136300000.0
2005-05-20 16:05:00,1.6636,1.664,1.6632,1.6638,136300000.0
2005-05-20 16:06:00,1.6637,1.664,1.6634,1.6636,136300000.0
2005-05-20 16:07:00,1.6637,1.6639,1.6631,1.6634,136300000.0
2005-05-20 16:08:00,1.6636,1.6639,1.6634,1.6638,136300000.0
2005-05-20 16:09:00,1.6636,1.6637,1.6631,1.6634,136300000.0
2005-05-20 16:10:00,1.6633,1.6636,1.6631,1.6634,136300000.0
2005-05-20 16:11:00,1.6636,1.6638,1.6632,1.6636,136300000.0
2005-05-20 16:12:00,1.6637,1.6638,1.6634,1.6636,136300000.0
2005-05-20 16:13:00,1.6637,1.6647,1.6636,1.6639,136300000.0
2005-05-20 16:14:00,1.6641,1.6647,1.6637,1.6645,136300000.0
2005-05-20 16:15:00,1.6641,1.6641,1.6634,1.6641,136300000.0
2005-05-20 16:16:00,1.664,1.6643,1.6637,1.6639,136300000.0
2005-05-20 16:17:00,1.664,1.6641,1.6638,1.6639,136300000.0
2005-05-20 16:18:00,1.664,1.6645,1.6639,1.6641,136300000.0
2005-05-20 16:19:00,1.664,1.6647,1.6639,1.6645,136300000.0
2005-05-20 16:20:00,1.6644,1.6647,1.6642,1.6644,136300000.0
2005-05-20 16:21:00,1.6642,1.6645,1.664,1.6642,136300000.0
2005-05-20 16:22:00,1.6641,1.6644,1.664,1.6644,136300000.0
2005-05-20 16:23:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2005-05-20 16:24:00,1.6644,1.6647,1.6641,1.6643,136300000.0
2005-05-20 16:25:00,1.6643,1.6646,1.664,1.6644,136300000.0
2005-05-20 16:26:00,1.6646,1.6646,1.6638,1.6641,136300000.0
2005-05-20 16:27:00,1.664,1.6651,1.664,1.6649,136300000.0
2005-05-20 16:28:00,1.665,1.6651,1.6645,1.6645,136300000.0
2005-05-20 16:29:00,1.6642,1.6648,1.6642,1.6647,136300000.0
2005-05-20 16:30:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2005-05-20 16:31:00,1.6646,1.6648,1.6644,1.6644,136300000.0
2005-05-20 16:32:00,1.6643,1.6647,1.6643,1.6644,136300000.0
2005-05-20 16:33:00,1.6645,1.6645,1.6639,1.6643,136300000.0
2005-05-20 16:34:00,1.6639,1.664,1.6635,1.6638,136300000.0
2005-05-20 16:35:00,1.6636,1.6639,1.6634,1.6634,136300000.0
2005-05-20 16:36:00,1.6635,1.6635,1.6631,1.6632,136300000.0
2005-05-20 16:37:00,1.6634,1.6634,1.663,1.6632,136300000.0
2005-05-20 16:38:00,1.6633,1.6636,1.6629,1.663,136300000.0
2005-05-20 16:39:00,1.6629,1.6631,1.6628,1.6628,136300000.0
2005-05-20 16:40:00,1.6627,1.6631,1.6626,1.6628,136300000.0
2005-05-20 16:41:00,1.6629,1.6633,1.6628,1.663,136300000.0
2005-05-20 16:42:00,1.663,1.6631,1.6629,1.6629,136300000.0
2005-05-20 16:43:00,1.6628,1.663,1.6628,1.6629,136300000.0
2005-05-20 16:44:00,1.6627,1.663,1.6627,1.6628,136300000.0
2005-05-20 16:45:00,1.6629,1.6631,1.6626,1.6628,136300000.0
2005-05-20 16:46:00,1.6629,1.663,1.6624,1.6626,136300000.0
2005-05-20 16:47:00,1.6625,1.6626,1.6616,1.6619,136300000.0
2005-05-20 16:48:00,1.6618,1.6624,1.6617,1.6621,136300000.0
2005-05-20 16:49:00,1.662,1.6625,1.6618,1.6623,136300000.0
2005-05-20 16:50:00,1.6624,1.6624,1.662,1.6622,136300000.0
2005-05-20 16:51:00,1.6621,1.6623,1.662,1.6621,136300000.0
2005-05-20 16:52:00,1.662,1.6622,1.662,1.6621,136300000.0
2005-05-20 16:53:00,1.662,1.6621,1.662,1.662,136300000.0
2005-05-20 16:54:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2005-05-20 16:55:00,1.6618,1.6626,1.6617,1.662,136300000.0
2005-05-20 16:56:00,1.6617,1.6621,1.6615,1.6615,136300000.0
2005-05-20 16:57:00,1.6616,1.662,1.6614,1.662,136300000.0
2005-05-20 16:58:00,1.6618,1.6627,1.6618,1.6626,136300000.0
2005-05-20 16:59:00,1.6624,1.6626,1.6611,1.6612,136300000.0
2005-05-20 17:00:00,1.6611,1.6617,1.661,1.6616,136300000.0
2005-05-20 17:01:00,1.6615,1.6616,1.6611,1.6616,136300000.0
2005-05-20 17:02:00,1.6615,1.6617,1.6612,1.6612,136300000.0
2005-05-20 17:03:00,1.6611,1.6616,1.6611,1.6614,136300000.0
2005-05-20 17:04:00,1.6615,1.6615,1.6611,1.6613,136300000.0
2005-05-20 17:05:00,1.6614,1.6617,1.661,1.6617,136300000.0
2005-05-20 17:06:00,1.662,1.6622,1.6617,1.6619,136300000.0
2005-05-20 17:07:00,1.6617,1.6624,1.6617,1.6622,136300000.0
2005-05-20 17:08:00,1.6623,1.6623,1.662,1.6622,136300000.0
2005-05-20 17:09:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2005-05-20 17:10:00,1.6619,1.6627,1.6619,1.6624,136300000.0
2005-05-20 17:11:00,1.6623,1.6624,1.6619,1.6621,136300000.0
2005-05-20 17:12:00,1.6623,1.6626,1.6622,1.6625,136300000.0
2005-05-20 17:13:00,1.6626,1.6633,1.6626,1.6628,136300000.0
2005-05-20 17:14:00,1.6629,1.663,1.6625,1.6629,136300000.0
2005-05-20 17:15:00,1.6628,1.6629,1.6623,1.6623,136300000.0
2005-05-20 17:16:00,1.6621,1.6623,1.6619,1.6621,136300000.0
2005-05-20 17:17:00,1.662,1.6624,1.6617,1.6617,136300000.0
2005-05-20 17:18:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2005-05-20 17:19:00,1.662,1.662,1.6616,1.6617,136300000.0
2005-05-20 17:20:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2005-05-20 17:21:00,1.6617,1.6617,1.6611,1.6613,136300000.0
2005-05-20 17:22:00,1.6612,1.6615,1.661,1.6614,136300000.0
2005-05-20 17:23:00,1.6613,1.6617,1.661,1.6615,136300000.0
2005-05-20 17:24:00,1.6614,1.6616,1.6611,1.6614,136300000.0
2005-05-20 17:25:00,1.6613,1.6615,1.6609,1.6613,136300000.0
2005-05-20 17:26:00,1.6612,1.6616,1.661,1.661,136300000.0
2005-05-20 17:27:00,1.6611,1.6616,1.661,1.661,136300000.0
2005-05-20 17:28:00,1.6611,1.6616,1.6609,1.6613,136300000.0
2005-05-20 17:29:00,1.6612,1.6616,1.6612,1.6614,136300000.0
2005-05-20 17:30:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2005-05-20 17:31:00,1.6613,1.6616,1.661,1.6613,136300000.0
2005-05-20 17:32:00,1.6612,1.6613,1.6608,1.661,136300000.0
2005-05-20 17:33:00,1.6612,1.6619,1.6611,1.6617,136300000.0
2005-05-20 17:34:00,1.6614,1.6622,1.6614,1.6618,136300000.0
2005-05-20 17:35:00,1.6619,1.662,1.6617,1.662,136300000.0
2005-05-20 17:36:00,1.6619,1.6621,1.6619,1.662,136300000.0
2005-05-20 17:37:00,1.6621,1.6623,1.6619,1.662,136300000.0
2005-05-20 17:38:00,1.6619,1.662,1.6617,1.6619,136300000.0
2005-05-20 17:39:00,1.662,1.6626,1.6613,1.6625,136300000.0
2005-05-20 17:40:00,1.6624,1.6627,1.6622,1.6622,136300000.0
2005-05-20 17:41:00,1.6623,1.6626,1.6621,1.6626,136300000.0
2005-05-20 17:42:00,1.6628,1.6628,1.6621,1.6623,136300000.0
2005-05-20 17:43:00,1.6622,1.6624,1.662,1.6622,136300000.0
2005-05-20 17:44:00,1.6623,1.6624,1.6621,1.6622,136300000.0
2005-05-20 17:45:00,1.662,1.6621,1.6616,1.6616,136300000.0
2005-05-20 17:46:00,1.6617,1.6621,1.6612,1.6615,136300000.0
2005-05-20 17:47:00,1.6613,1.6617,1.6612,1.6617,136300000.0
2005-05-20 17:48:00,1.6618,1.6621,1.6612,1.6618,136300000.0
2005-05-20 17:49:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2005-05-20 17:50:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2005-05-20 17:51:00,1.6612,1.6617,1.6612,1.6617,136300000.0
2005-05-20 17:52:00,1.6618,1.6619,1.6614,1.6617,136300000.0
2005-05-20 17:53:00,1.6619,1.6619,1.6613,1.6615,136300000.0
2005-05-20 17:54:00,1.6614,1.6616,1.6611,1.6611,136300000.0
2005-05-20 17:55:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-05-20 17:56:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2005-05-20 17:57:00,1.6613,1.6623,1.6613,1.6622,136300000.0
2005-05-20 17:58:00,1.6621,1.6621,1.6615,1.6615,136300000.0
2005-05-20 17:59:00,1.6617,1.6623,1.6615,1.6622,136300000.0
2005-05-20 18:00:00,1.6623,1.6624,1.662,1.662,136300000.0
2005-05-20 18:01:00,1.6621,1.6624,1.6618,1.6622,136300000.0
2005-05-20 18:02:00,1.6621,1.6622,1.6619,1.6619,136300000.0
2005-05-20 18:03:00,1.662,1.6622,1.662,1.6622,136300000.0
2005-05-20 18:04:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-20 18:05:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2005-05-20 18:06:00,1.6621,1.6624,1.6619,1.6621,136300000.0
2005-05-20 18:07:00,1.6622,1.6624,1.6617,1.6619,136300000.0
2005-05-20 18:08:00,1.6618,1.662,1.6615,1.662,136300000.0
2005-05-20 18:09:00,1.6621,1.6622,1.6618,1.662,136300000.0
2005-05-20 18:10:00,1.6619,1.662,1.6617,1.6619,136300000.0
2005-05-20 18:11:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2005-05-20 18:12:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2005-05-20 18:13:00,1.662,1.6622,1.6617,1.6617,136300000.0
2005-05-20 18:14:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2005-05-20 18:15:00,1.6619,1.6629,1.6619,1.6627,136300000.0
2005-05-20 18:16:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2005-05-20 18:17:00,1.6625,1.6625,1.6615,1.6615,136300000.0
2005-05-20 18:18:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2005-05-20 18:19:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2005-05-20 18:20:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-05-20 18:21:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-05-20 18:22:00,1.6613,1.6618,1.6613,1.6618,136300000.0
2005-05-20 18:23:00,1.6617,1.6621,1.6615,1.6617,136300000.0
2005-05-20 18:24:00,1.6618,1.662,1.6616,1.6617,136300000.0
2005-05-20 18:25:00,1.6619,1.6622,1.6616,1.6622,136300000.0
2005-05-20 18:26:00,1.6624,1.6625,1.662,1.662,136300000.0
2005-05-20 18:27:00,1.6621,1.6621,1.6615,1.6616,136300000.0
2005-05-20 18:28:00,1.6614,1.6616,1.6613,1.6614,136300000.0
2005-05-20 18:29:00,1.6617,1.662,1.6613,1.6616,136300000.0
2005-05-20 18:30:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2005-05-20 18:31:00,1.6616,1.6618,1.6612,1.6618,136300000.0
2005-05-20 18:32:00,1.6619,1.6619,1.661,1.6612,136300000.0
2005-05-20 18:33:00,1.6614,1.6618,1.6614,1.6617,136300000.0
2005-05-20 18:34:00,1.662,1.6621,1.6618,1.6621,136300000.0
2005-05-20 18:35:00,1.6622,1.6622,1.6619,1.662,136300000.0
2005-05-20 18:36:00,1.6621,1.6622,1.6618,1.6619,136300000.0
2005-05-20 18:37:00,1.6618,1.662,1.6617,1.6618,136300000.0
2005-05-20 18:38:00,1.6616,1.6625,1.6616,1.6625,136300000.0
2005-05-20 18:39:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2005-05-20 18:40:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2005-05-20 18:41:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2005-05-20 18:42:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-05-20 18:43:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2005-05-20 18:44:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-05-20 18:45:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2005-05-20 18:46:00,1.662,1.6627,1.662,1.6625,136300000.0
2005-05-20 18:47:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2005-05-20 18:48:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2005-05-20 18:49:00,1.6621,1.6624,1.6621,1.6621,136300000.0
2005-05-20 18:50:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-20 18:51:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-20 18:52:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-05-20 18:53:00,1.6618,1.6619,1.6615,1.6616,136300000.0
2005-05-20 18:54:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2005-05-20 18:55:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2005-05-20 18:56:00,1.6618,1.662,1.6618,1.6619,136300000.0
2005-05-20 18:57:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2005-05-20 18:58:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-05-20 18:59:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2005-05-20 19:00:00,1.6616,1.6622,1.6614,1.6622,136300000.0
2005-05-20 19:01:00,1.6621,1.6622,1.662,1.6622,136300000.0
2005-05-20 19:02:00,1.662,1.6621,1.6618,1.6621,136300000.0
2005-05-20 19:03:00,1.662,1.6622,1.662,1.662,136300000.0
2005-05-20 19:04:00,1.6619,1.6624,1.6618,1.6624,136300000.0
2005-05-20 19:05:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2005-05-20 19:06:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2005-05-20 19:07:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-20 19:08:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2005-05-20 19:09:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2005-05-20 19:10:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2005-05-20 19:11:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2005-05-20 19:12:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2005-05-20 19:13:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2005-05-20 19:14:00,1.6627,1.6632,1.6627,1.6631,136300000.0
2005-05-20 19:15:00,1.6629,1.6632,1.6627,1.6627,136300000.0
2005-05-20 19:16:00,1.6629,1.6637,1.6622,1.6633,136300000.0
2005-05-20 19:17:00,1.6632,1.6632,1.6625,1.663,136300000.0
2005-05-20 19:18:00,1.6629,1.6632,1.6625,1.6627,136300000.0
2005-05-20 19:19:00,1.663,1.663,1.6624,1.6624,136300000.0
2005-05-20 19:20:00,1.6622,1.6624,1.662,1.6622,136300000.0
2005-05-20 19:21:00,1.6621,1.6625,1.662,1.6624,136300000.0
2005-05-20 19:22:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2005-05-20 19:23:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2005-05-20 19:24:00,1.6625,1.6625,1.6614,1.6622,136300000.0
2005-05-20 19:26:00,1.6621,1.6624,1.6618,1.6624,136300000.0
2005-05-20 19:27:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-05-20 19:28:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2005-05-20 19:29:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-05-20 19:30:00,1.6621,1.6622,1.662,1.6622,136300000.0
2005-05-20 19:31:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2005-05-20 19:32:00,1.662,1.662,1.6619,1.662,136300000.0
2005-05-20 19:33:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2005-05-20 19:34:00,1.6619,1.6619,1.6616,1.6618,136300000.0
2005-05-20 19:35:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2005-05-20 19:36:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-20 19:37:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2005-05-20 19:38:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2005-05-20 19:39:00,1.661,1.6613,1.6607,1.661,136300000.0
2005-05-20 19:40:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-05-20 19:41:00,1.661,1.661,1.6605,1.6606,136300000.0
2005-05-20 19:42:00,1.6607,1.6607,1.6603,1.6607,136300000.0
2005-05-20 19:43:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-20 19:44:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2005-05-20 19:45:00,1.6605,1.6609,1.6604,1.6609,136300000.0
2005-05-20 19:46:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2005-05-20 19:47:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2005-05-20 19:48:00,1.6616,1.6616,1.6612,1.6615,136300000.0
2005-05-20 19:49:00,1.6614,1.6614,1.661,1.661,136300000.0
2005-05-20 19:50:00,1.6613,1.6613,1.661,1.6612,136300000.0
2005-05-20 19:51:00,1.661,1.6612,1.6609,1.661,136300000.0
2005-05-20 19:52:00,1.6612,1.6612,1.6607,1.6607,136300000.0
2005-05-20 19:53:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2005-05-20 19:54:00,1.661,1.6612,1.661,1.661,136300000.0
2005-05-20 19:56:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-05-20 19:57:00,1.661,1.6613,1.6609,1.6612,136300000.0
2005-05-20 19:58:00,1.6616,1.6618,1.6615,1.6617,136300000.0
2005-05-20 19:59:00,1.6618,1.6622,1.6616,1.662,136300000.0
2005-05-20 20:00:00,1.6621,1.6625,1.6621,1.6622,136300000.0
2005-05-20 20:01:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2005-05-20 20:02:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2005-05-20 20:03:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2005-05-20 20:04:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2005-05-20 20:05:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2005-05-20 20:06:00,1.6622,1.6627,1.6622,1.6625,136300000.0
2005-05-20 20:07:00,1.6624,1.6625,1.6621,1.6621,136300000.0
2005-05-20 20:08:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2005-05-20 20:09:00,1.662,1.662,1.662,1.662,136300000.0
2005-05-20 20:11:00,1.6619,1.662,1.6617,1.6617,136300000.0
2005-05-20 20:12:00,1.6618,1.6618,1.6612,1.6614,136300000.0
2005-05-20 20:13:00,1.6615,1.6619,1.6614,1.6619,136300000.0
2005-05-20 20:14:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2005-05-20 20:15:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-05-20 20:16:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2005-05-20 20:17:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2005-05-20 20:18:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2005-05-20 20:19:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2005-05-20 20:20:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2005-05-20 20:21:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-05-20 20:22:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2005-05-20 20:23:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-05-20 20:24:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2005-05-20 20:25:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2005-05-20 20:26:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-05-20 20:27:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-05-20 20:28:00,1.661,1.6613,1.661,1.661,136300000.0
2005-05-20 20:29:00,1.6612,1.6614,1.661,1.661,136300000.0
2005-05-20 20:30:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2005-05-20 20:31:00,1.661,1.661,1.6609,1.661,136300000.0
2005-05-20 20:32:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-05-20 20:33:00,1.6607,1.6609,1.6605,1.6606,136300000.0
2005-05-20 20:34:00,1.6605,1.661,1.6605,1.6605,136300000.0
2005-05-20 20:35:00,1.6606,1.6606,1.6599,1.6602,136300000.0
2005-05-20 20:36:00,1.6601,1.661,1.6601,1.661,136300000.0
2005-05-20 20:37:00,1.6612,1.6612,1.6607,1.661,136300000.0
2005-05-20 20:38:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-20 20:39:00,1.6615,1.6615,1.661,1.6613,136300000.0
2005-05-20 20:40:00,1.6614,1.6614,1.6607,1.6607,136300000.0
2005-05-20 20:41:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-05-20 20:42:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-20 20:43:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2005-05-20 20:44:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2005-05-20 20:45:00,1.6607,1.661,1.6607,1.6607,136300000.0
2005-05-20 20:46:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-05-20 20:47:00,1.6607,1.661,1.6607,1.6607,136300000.0
2005-05-20 20:49:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-05-20 20:50:00,1.6606,1.661,1.6605,1.661,136300000.0
2005-05-20 20:51:00,1.6607,1.6616,1.6607,1.6613,136300000.0
2005-05-20 20:52:00,1.6614,1.6621,1.6614,1.662,136300000.0
2005-05-20 20:53:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2005-05-20 20:54:00,1.662,1.662,1.6616,1.6617,136300000.0
2005-05-20 20:55:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2005-05-20 20:56:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2005-05-20 20:57:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2005-05-20 20:58:00,1.6616,1.6616,1.6613,1.6616,136300000.0
2005-05-20 20:59:00,1.6617,1.662,1.661,1.661,136300000.0
2005-05-20 21:00:00,1.6612,1.6616,1.6606,1.6616,136300000.0
2005-05-20 21:01:00,1.6615,1.6616,1.661,1.661,136300000.0
2005-05-20 21:02:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-05-20 21:03:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-05-20 21:04:00,1.6612,1.6613,1.661,1.6612,136300000.0
2005-05-20 21:05:00,1.6613,1.6613,1.661,1.6612,136300000.0
2005-05-20 21:06:00,1.661,1.6613,1.6609,1.661,136300000.0
2005-05-20 21:08:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-05-20 21:09:00,1.6609,1.6609,1.6604,1.6604,136300000.0
2005-05-20 21:10:00,1.6601,1.6606,1.6601,1.6605,136300000.0
2005-05-20 21:12:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2005-05-20 21:13:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2005-05-20 21:14:00,1.6601,1.6603,1.66,1.6602,136300000.0
2005-05-20 21:15:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-05-20 21:16:00,1.6604,1.6606,1.6601,1.6604,136300000.0
2005-05-20 21:17:00,1.6601,1.6604,1.66,1.6604,136300000.0
2005-05-20 21:18:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2005-05-20 21:19:00,1.6601,1.6602,1.6599,1.6599,136300000.0
2005-05-20 21:20:00,1.66,1.6606,1.6599,1.6606,136300000.0
2005-05-20 21:21:00,1.6607,1.6607,1.6604,1.6606,136300000.0
2005-05-20 21:22:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-05-20 21:23:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-20 21:24:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-05-20 21:30:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-05-20 21:31:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-05-20 21:35:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-05-20 21:36:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-05-20 21:38:00,1.661,1.661,1.661,1.661,136300000.0
2005-05-20 21:40:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-05-20 21:43:00,1.6612,1.6612,1.6609,1.661,136300000.0
2005-05-20 21:44:00,1.6612,1.6612,1.661,1.6612,136300000.0
2005-05-20 21:45:00,1.661,1.6613,1.661,1.6613,136300000.0
2005-05-20 21:46:00,1.6614,1.6614,1.661,1.6612,136300000.0
2005-05-20 21:47:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-05-20 21:48:00,1.6609,1.6612,1.6609,1.661,136300000.0
2005-05-20 21:49:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-05-20 21:50:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-05-20 21:51:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-05-20 21:53:00,1.6609,1.6612,1.6609,1.661,136300000.0
2005-05-20 21:55:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-05-20 21:56:00,1.6607,1.661,1.6607,1.6609,136300000.0
2005-05-20 21:57:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-05-20 21:58:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-05-20 22:00:00,1.6609,1.6612,1.6609,1.6609,136300000.0
2005-05-20 22:01:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-05-20 22:02:00,1.6612,1.6615,1.661,1.6615,136300000.0
2005-05-20 22:03:00,1.6617,1.6617,1.661,1.661,136300000.0
2005-05-20 22:04:00,1.6612,1.6614,1.661,1.6614,136300000.0
2005-05-20 22:05:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-20 22:06:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2005-05-20 22:07:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-05-20 22:09:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-05-20 22:10:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-05-20 22:11:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2005-05-20 22:12:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-05-20 22:13:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-20 22:14:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2005-05-20 22:15:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-20 22:20:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-05-20 22:21:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-20 22:22:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-20 22:24:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-05-20 22:25:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2005-05-20 22:26:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-05-20 22:27:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-20 22:28:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-20 22:29:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-05-20 22:30:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-05-20 22:31:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-20 22:32:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2005-05-20 22:33:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-05-20 22:34:00,1.661,1.661,1.661,1.661,136300000.0
2005-05-20 22:35:00,1.661,1.661,1.661,1.661,136300000.0
2005-05-20 22:36:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2005-05-20 22:37:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-05-20 22:38:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-20 22:39:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-05-20 22:40:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2005-05-20 22:41:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-20 22:44:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-05-20 22:45:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-05-20 22:46:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-05-20 22:47:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-05-20 22:49:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-05-20 22:50:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-05-20 22:51:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-05-20 22:52:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-05-20 22:55:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2005-05-20 22:56:00,1.6611,1.6623,1.6604,1.6614,136300000.0
2005-05-20 22:57:00,1.6612,1.6612,1.6606,1.6609,136300000.0
2005-05-20 22:58:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2005-05-20 22:59:00,1.661,1.6628,1.6598,1.66,136300000.0
2005-05-23 00:00:00,1.661,1.6613,1.661,1.6612,136300000.0
2005-05-23 00:01:00,1.661,1.6615,1.661,1.6614,136300000.0
2005-05-23 00:02:00,1.6612,1.6616,1.6612,1.6614,136300000.0
2005-05-23 00:03:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2005-05-23 00:04:00,1.6614,1.6614,1.661,1.661,136300000.0
2005-05-23 00:05:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2005-05-23 00:06:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2005-05-23 00:10:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-23 00:11:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2005-05-23 00:14:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2005-05-23 00:15:00,1.6617,1.662,1.6614,1.6615,136300000.0
2005-05-23 00:16:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2005-05-23 00:17:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2005-05-23 00:22:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2005-05-23 00:23:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-23 00:25:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2005-05-23 00:26:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-23 00:27:00,1.6612,1.6613,1.6607,1.6612,136300000.0
2005-05-23 00:28:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2005-05-23 00:29:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-05-23 00:30:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2005-05-23 00:31:00,1.6615,1.6618,1.6615,1.6617,136300000.0
2005-05-23 00:32:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2005-05-23 00:33:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2005-05-23 00:34:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-05-23 00:35:00,1.6617,1.6617,1.6613,1.6614,136300000.0
2005-05-23 00:36:00,1.6613,1.6617,1.6613,1.6613,136300000.0
2005-05-23 00:38:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-23 00:40:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2005-05-23 00:42:00,1.661,1.661,1.661,1.661,136300000.0
2005-05-23 00:43:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2005-05-23 00:44:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2005-05-23 00:45:00,1.6615,1.6615,1.661,1.6613,136300000.0
2005-05-23 00:46:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2005-05-23 00:47:00,1.6613,1.6614,1.661,1.6613,136300000.0
2005-05-23 00:48:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2005-05-23 00:49:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2005-05-23 00:50:00,1.6615,1.6616,1.6612,1.6612,136300000.0
2005-05-23 00:52:00,1.6614,1.6618,1.661,1.6616,136300000.0
2005-05-23 00:53:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2005-05-23 00:54:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2005-05-23 00:55:00,1.6614,1.6615,1.6612,1.6613,136300000.0
2005-05-23 00:56:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2005-05-23 01:01:00,1.6615,1.662,1.6615,1.6619,136300000.0
2005-05-23 01:02:00,1.662,1.662,1.6618,1.6618,136300000.0
2005-05-23 01:04:00,1.6619,1.662,1.6619,1.662,136300000.0
2005-05-23 01:05:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-23 01:06:00,1.662,1.662,1.662,1.662,136300000.0
2005-05-23 01:07:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2005-05-23 01:08:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-23 01:09:00,1.662,1.6621,1.662,1.6621,136300000.0
2005-05-23 01:10:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2005-05-23 01:11:00,1.6622,1.6622,1.6618,1.662,136300000.0
2005-05-23 01:12:00,1.6619,1.662,1.6618,1.6618,136300000.0
2005-05-23 01:13:00,1.6619,1.6622,1.6618,1.6622,136300000.0
2005-05-23 01:14:00,1.662,1.6621,1.662,1.6621,136300000.0
2005-05-23 01:16:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-23 01:17:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-05-23 01:18:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2005-05-23 01:20:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2005-05-23 01:21:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2005-05-23 01:22:00,1.6619,1.6621,1.6619,1.662,136300000.0
2005-05-23 01:23:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2005-05-23 01:25:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2005-05-23 01:26:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2005-05-23 01:27:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2005-05-23 01:28:00,1.6624,1.6625,1.662,1.662,136300000.0
2005-05-23 01:29:00,1.6622,1.6622,1.6619,1.662,136300000.0
2005-05-23 01:30:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2005-05-23 01:31:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-05-23 01:32:00,1.662,1.6621,1.6618,1.6621,136300000.0
2005-05-23 01:33:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2005-05-23 01:34:00,1.662,1.662,1.662,1.662,136300000.0
2005-05-23 01:35:00,1.6619,1.6622,1.6619,1.662,136300000.0
2005-05-23 01:36:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2005-05-23 01:37:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2005-05-23 01:39:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2005-05-23 01:40:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2005-05-23 01:41:00,1.6621,1.6621,1.6614,1.6614,136300000.0
2005-05-23 01:42:00,1.6613,1.6616,1.6612,1.6615,136300000.0
2005-05-23 01:43:00,1.6614,1.6614,1.661,1.6613,136300000.0
2005-05-23 01:44:00,1.6612,1.6613,1.661,1.661,136300000.0
2005-05-23 01:45:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2005-05-23 01:46:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2005-05-23 01:47:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2005-05-23 01:48:00,1.6613,1.6617,1.6613,1.6614,136300000.0
2005-05-23 01:49:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2005-05-23 01:50:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2005-05-23 01:51:00,1.6616,1.6621,1.6616,1.662,136300000.0
2005-05-23 01:52:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2005-05-23 01:53:00,1.6622,1.6624,1.6619,1.662,136300000.0
2005-05-23 01:54:00,1.6621,1.6621,1.6618,1.6621,136300000.0
2005-05-23 01:55:00,1.662,1.662,1.6616,1.6619,136300000.0
2005-05-23 01:56:00,1.6618,1.6619,1.6614,1.6614,136300000.0
2005-05-23 01:57:00,1.6615,1.662,1.6615,1.6618,136300000.0
2005-05-23 01:58:00,1.6617,1.662,1.6616,1.662,136300000.0
2005-05-23 01:59:00,1.6622,1.6622,1.6615,1.6616,136300000.0
2005-05-23 02:00:00,1.6618,1.6619,1.6615,1.6618,136300000.0
2005-05-23 02:01:00,1.6617,1.6622,1.6616,1.662,136300000.0
2005-05-23 02:02:00,1.6621,1.6622,1.6618,1.6622,136300000.0
2005-05-23 02:03:00,1.662,1.662,1.6617,1.6619,136300000.0
2005-05-23 02:04:00,1.6618,1.6619,1.6614,1.6618,136300000.0
2005-05-23 02:05:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2005-05-23 02:06:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2005-05-23 02:07:00,1.6617,1.6617,1.6613,1.6613,136300000.0
2005-05-23 02:08:00,1.6615,1.6615,1.661,1.661,136300000.0
2005-05-23 02:09:00,1.6609,1.6615,1.6609,1.6612,136300000.0
2005-05-23 02:10:00,1.6613,1.6613,1.6602,1.6606,136300000.0
2005-05-23 02:11:00,1.6605,1.661,1.6605,1.6609,136300000.0
2005-05-23 02:12:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-05-23 02:13:00,1.6609,1.6613,1.6605,1.661,136300000.0
2005-05-23 02:14:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2005-05-23 02:15:00,1.661,1.6613,1.6609,1.661,136300000.0
2005-05-23 02:17:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-05-23 02:18:00,1.661,1.6612,1.6607,1.661,136300000.0
2005-05-23 02:21:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-05-23 02:22:00,1.661,1.661,1.6609,1.661,136300000.0
2005-05-23 02:24:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-05-23 02:25:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-05-23 02:26:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-23 02:27:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-05-23 02:28:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-05-23 02:29:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-05-23 02:30:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-05-23 02:32:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-23 02:34:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-23 02:35:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2005-05-23 02:36:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-05-23 02:40:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2005-05-23 02:41:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-05-23 02:43:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-05-23 02:44:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2005-05-23 02:45:00,1.6609,1.661,1.6606,1.6606,136300000.0
2005-05-23 02:46:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2005-05-23 02:47:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2005-05-23 02:48:00,1.6603,1.6605,1.6601,1.6604,136300000.0
2005-05-23 02:49:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2005-05-23 02:50:00,1.6604,1.6606,1.6603,1.6606,136300000.0
2005-05-23 02:51:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2005-05-23 02:52:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-23 02:53:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2005-05-23 02:54:00,1.6607,1.6613,1.6606,1.6613,136300000.0
2005-05-23 02:55:00,1.6614,1.6616,1.661,1.661,136300000.0
2005-05-23 02:56:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-05-23 02:57:00,1.6609,1.661,1.6607,1.6607,136300000.0
2005-05-23 02:58:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-05-23 02:59:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-23 03:00:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-05-23 03:02:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-23 03:03:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-05-23 03:04:00,1.6609,1.6613,1.6609,1.6612,136300000.0
2005-05-23 03:05:00,1.6614,1.6616,1.6612,1.6615,136300000.0
2005-05-23 03:06:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2005-05-23 03:07:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2005-05-23 03:08:00,1.6614,1.6617,1.6613,1.6613,136300000.0
2005-05-23 03:09:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2005-05-23 03:10:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2005-05-23 03:11:00,1.6613,1.6613,1.661,1.6612,136300000.0
2005-05-23 03:12:00,1.6613,1.6613,1.661,1.661,136300000.0
2005-05-23 03:13:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2005-05-23 03:14:00,1.6609,1.6613,1.6607,1.6613,136300000.0
2005-05-23 03:15:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2005-05-23 03:16:00,1.661,1.6612,1.661,1.661,136300000.0
2005-05-23 03:17:00,1.6612,1.6612,1.661,1.661,136300000.0
2005-05-23 03:18:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2005-05-23 03:19:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2005-05-23 03:20:00,1.6613,1.6616,1.6612,1.6612,136300000.0
2005-05-23 03:21:00,1.661,1.6612,1.661,1.6612,136300000.0
2005-05-23 03:22:00,1.661,1.661,1.6609,1.661,136300000.0
2005-05-23 03:24:00,1.6609,1.661,1.6609,1.6609,136300000.0
2005-05-23 03:25:00,1.661,1.661,1.661,1.661,136300000.0
2005-05-23 03:26:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-23 03:27:00,1.661,1.661,1.6607,1.661,136300000.0
2005-05-23 03:28:00,1.6612,1.6612,1.6607,1.6609,136300000.0
2005-05-23 03:29:00,1.6607,1.661,1.6607,1.6609,136300000.0
2005-05-23 03:30:00,1.661,1.661,1.6607,1.6609,136300000.0
2005-05-23 03:31:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-05-23 03:32:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-05-23 03:33:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2005-05-23 03:34:00,1.6607,1.661,1.6607,1.661,136300000.0
2005-05-23 03:35:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-23 03:36:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-05-23 03:37:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-23 03:38:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-23 03:39:00,1.661,1.661,1.661,1.661,136300000.0
2005-05-23 03:40:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2005-05-23 03:41:00,1.6612,1.6612,1.6607,1.6607,136300000.0
2005-05-23 03:42:00,1.6609,1.661,1.6609,1.661,136300000.0
2005-05-23 03:43:00,1.6609,1.6609,1.6605,1.6607,136300000.0
2005-05-23 03:44:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2005-05-23 03:45:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-05-23 03:46:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-05-23 03:47:00,1.6604,1.6609,1.6604,1.6609,136300000.0
2005-05-23 03:48:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-23 03:49:00,1.6609,1.6612,1.6609,1.661,136300000.0
2005-05-23 03:50:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-23 03:51:00,1.661,1.6614,1.661,1.6612,136300000.0
2005-05-23 03:52:00,1.661,1.6612,1.6609,1.6609,136300000.0
2005-05-23 03:54:00,1.6612,1.6615,1.6609,1.6615,136300000.0
2005-05-23 03:55:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-05-23 03:56:00,1.661,1.661,1.6609,1.6609,136300000.0
2005-05-23 03:57:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-05-23 03:58:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-23 03:59:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2005-05-23 04:01:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2005-05-23 04:02:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2005-05-23 04:03:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2005-05-23 04:04:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2005-05-23 04:05:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-05-23 04:06:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2005-05-23 04:07:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2005-05-23 04:08:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2005-05-23 04:09:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-05-23 04:10:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2005-05-23 04:11:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2005-05-23 04:12:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2005-05-23 04:13:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2005-05-23 04:14:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2005-05-23 04:15:00,1.661,1.661,1.6607,1.6607,136300000.0
2005-05-23 04:16:00,1.6605,1.6607,1.6603,1.6604,136300000.0
2005-05-23 04:17:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2005-05-23 04:18:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2005-05-23 04:19:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2005-05-23 04:20:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2005-05-23 04:21:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-05-23 04:22:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2005-05-23 04:23:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-05-23 04:24:00,1.6602,1.6602,1.6597,1.66,136300000.0
2005-05-23 04:25:00,1.6599,1.6603,1.6599,1.6602,136300000.0
2005-05-23 04:26:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2005-05-23 04:27:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2005-05-23 04:28:00,1.6604,1.6606,1.6601,1.6602,136300000.0
2005-05-23 04:29:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2005-05-23 04:30:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2005-05-23 04:31:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-05-23 04:32:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2005-05-23 04:33:00,1.6609,1.661,1.6606,1.6609,136300000.0
2005-05-23 04:34:00,1.6607,1.6609,1.6605,1.6607,136300000.0
2005-05-23 04:35:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2005-05-23 04:37:00,1.661,1.661,1.661,1.661,136300000.0
2005-05-23 04:38:00,1.6605,1.661,1.6605,1.6609,136300000.0
2005-05-23 04:39:00,1.6605,1.6607,1.6604,1.6604,136300000.0
2005-05-23 04:41:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 04:44:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 04:47:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 04:48:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-05-23 04:49:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2005-05-23 04:50:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2005-05-23 04:51:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-05-23 04:52:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2005-05-23 04:53:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2005-05-23 04:54:00,1.6603,1.6605,1.6602,1.6602,136300000.0
2005-05-23 04:56:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2005-05-23 04:57:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2005-05-23 04:58:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 04:59:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2005-05-23 05:00:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2005-05-23 05:01:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2005-05-23 05:02:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 05:03:00,1.6603,1.6605,1.6602,1.6604,136300000.0
2005-05-23 05:04:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 05:05:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2005-05-23 05:06:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 05:07:00,1.6604,1.6605,1.6603,1.6604,136300000.0
2005-05-23 05:08:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 05:09:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 05:10:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2005-05-23 05:11:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2005-05-23 05:12:00,1.6603,1.6605,1.6602,1.6603,136300000.0
2005-05-23 05:13:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2005-05-23 05:14:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2005-05-23 05:15:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2005-05-23 05:16:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2005-05-23 05:17:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2005-05-23 05:18:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2005-05-23 05:20:00,1.6602,1.6603,1.66,1.6601,136300000.0
2005-05-23 05:21:00,1.66,1.6601,1.6598,1.66,136300000.0
2005-05-23 05:22:00,1.6601,1.6601,1.66,1.66,136300000.0
2005-05-23 05:23:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2005-05-23 05:24:00,1.6603,1.6603,1.6598,1.6599,136300000.0
2005-05-23 05:25:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-05-23 05:26:00,1.6599,1.66,1.6599,1.66,136300000.0
2005-05-23 05:27:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2005-05-23 05:29:00,1.6601,1.6602,1.66,1.66,136300000.0
2005-05-23 05:30:00,1.6601,1.6603,1.66,1.6603,136300000.0
2005-05-23 05:31:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2005-05-23 05:32:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2005-05-23 05:33:00,1.6603,1.6603,1.6598,1.6601,136300000.0
2005-05-23 05:34:00,1.66,1.6601,1.66,1.6601,136300000.0
2005-05-23 05:35:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2005-05-23 05:36:00,1.6602,1.6602,1.6598,1.6599,136300000.0
2005-05-23 05:37:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2005-05-23 05:38:00,1.6602,1.6603,1.66,1.66,136300000.0
2005-05-23 05:39:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-05-23 05:40:00,1.66,1.66,1.6596,1.6598,136300000.0
2005-05-23 05:41:00,1.66,1.66,1.6598,1.6598,136300000.0
2005-05-23 05:42:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2005-05-23 05:43:00,1.6599,1.6602,1.6597,1.6598,136300000.0
2005-05-23 05:44:00,1.6599,1.66,1.6594,1.6594,136300000.0
2005-05-23 05:45:00,1.6596,1.6597,1.6594,1.6597,136300000.0
2005-05-23 05:46:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2005-05-23 05:47:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-05-23 05:48:00,1.6599,1.66,1.6596,1.6596,136300000.0
2005-05-23 05:49:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-05-23 05:50:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-05-23 05:51:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2005-05-23 05:52:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2005-05-23 05:54:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2005-05-23 05:56:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-05-23 05:57:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2005-05-23 05:58:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2005-05-23 05:59:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-05-23 06:00:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2005-05-23 06:02:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2005-05-23 06:03:00,1.6595,1.6597,1.6594,1.6594,136300000.0
2005-05-23 06:04:00,1.6595,1.6598,1.6594,1.6596,136300000.0
2005-05-23 06:05:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2005-05-23 06:06:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-05-23 06:07:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2005-05-23 06:08:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2005-05-23 06:10:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2005-05-23 06:11:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2005-05-23 06:12:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2005-05-23 06:13:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2005-05-23 06:14:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2005-05-23 06:15:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2005-05-23 06:16:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-05-23 06:17:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2005-05-23 06:18:00,1.6594,1.6597,1.6594,1.6595,136300000.0
2005-05-23 06:19:00,1.6594,1.6596,1.6592,1.6596,136300000.0
2005-05-23 06:20:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2005-05-23 06:21:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-23 06:22:00,1.6591,1.6598,1.6591,1.6594,136300000.0
2005-05-23 06:23:00,1.6592,1.6597,1.6592,1.6597,136300000.0
2005-05-23 06:24:00,1.6596,1.6596,1.6592,1.6596,136300000.0
2005-05-23 06:25:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-05-23 06:26:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2005-05-23 06:27:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2005-05-23 06:28:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2005-05-23 06:29:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2005-05-23 06:30:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2005-05-23 06:31:00,1.6594,1.6596,1.6589,1.6591,136300000.0
2005-05-23 06:32:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-05-23 06:34:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-23 06:35:00,1.659,1.6592,1.659,1.659,136300000.0
2005-05-23 06:36:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2005-05-23 06:37:00,1.659,1.6592,1.6589,1.6592,136300000.0
2005-05-23 06:38:00,1.6591,1.6592,1.6589,1.659,136300000.0
2005-05-23 06:39:00,1.6591,1.6592,1.659,1.6591,136300000.0
2005-05-23 06:40:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2005-05-23 06:41:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2005-05-23 06:42:00,1.6592,1.6595,1.6591,1.6595,136300000.0
2005-05-23 06:44:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2005-05-23 06:46:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2005-05-23 06:47:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2005-05-23 06:48:00,1.659,1.659,1.659,1.659,136300000.0
2005-05-23 06:49:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2005-05-23 06:50:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2005-05-23 06:51:00,1.6587,1.659,1.6586,1.659,136300000.0
2005-05-23 06:52:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-05-23 06:55:00,1.6588,1.659,1.6588,1.6589,136300000.0
2005-05-23 06:56:00,1.659,1.6592,1.6587,1.6592,136300000.0
2005-05-23 06:57:00,1.6591,1.6591,1.659,1.6591,136300000.0
2005-05-23 06:58:00,1.659,1.6591,1.659,1.659,136300000.0
2005-05-23 07:01:00,1.6591,1.6592,1.659,1.6591,136300000.0
2005-05-23 07:02:00,1.659,1.659,1.6589,1.6589,136300000.0
2005-05-23 07:03:00,1.6588,1.659,1.6587,1.6588,136300000.0
2005-05-23 07:04:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2005-05-23 07:05:00,1.659,1.6592,1.659,1.6592,136300000.0
2005-05-23 07:06:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2005-05-23 07:07:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2005-05-23 07:08:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2005-05-23 07:09:00,1.6599,1.66,1.6598,1.6598,136300000.0
2005-05-23 07:10:00,1.6596,1.6601,1.6596,1.6601,136300000.0
2005-05-23 07:11:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2005-05-23 07:12:00,1.6601,1.6602,1.66,1.6601,136300000.0
2005-05-23 07:13:00,1.6599,1.6601,1.6599,1.66,136300000.0
2005-05-23 07:14:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-05-23 07:15:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2005-05-23 07:16:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2005-05-23 07:17:00,1.6598,1.6601,1.6598,1.6599,136300000.0
2005-05-23 07:18:00,1.66,1.66,1.6598,1.6598,136300000.0
2005-05-23 07:19:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2005-05-23 07:21:00,1.6599,1.66,1.6598,1.66,136300000.0
2005-05-23 07:22:00,1.6599,1.66,1.6599,1.66,136300000.0
2005-05-23 07:23:00,1.6601,1.6606,1.6601,1.6606,136300000.0
2005-05-23 07:24:00,1.6605,1.6607,1.6603,1.6605,136300000.0
2005-05-23 07:25:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2005-05-23 07:26:00,1.6605,1.6606,1.6601,1.6603,136300000.0
2005-05-23 07:27:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2005-05-23 07:28:00,1.6602,1.6602,1.66,1.66,136300000.0
2005-05-23 07:29:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2005-05-23 07:30:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2005-05-23 07:31:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2005-05-23 07:32:00,1.6606,1.6606,1.6601,1.6601,136300000.0
2005-05-23 07:33:00,1.6605,1.6605,1.66,1.66,136300000.0
2005-05-23 07:34:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2005-05-23 07:35:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2005-05-23 07:36:00,1.6603,1.6603,1.6598,1.6598,136300000.0
2005-05-23 07:37:00,1.6597,1.6601,1.6597,1.6599,136300000.0
2005-05-23 07:38:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-05-23 07:40:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2005-05-23 07:41:00,1.6598,1.66,1.6597,1.6598,136300000.0
2005-05-23 07:42:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2005-05-23 07:43:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-05-23 07:44:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2005-05-23 07:45:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2005-05-23 07:46:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2005-05-23 07:47:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2005-05-23 07:48:00,1.6596,1.6597,1.6594,1.6597,136300000.0
2005-05-23 07:49:00,1.6596,1.6597,1.6591,1.6594,136300000.0
2005-05-23 07:50:00,1.6592,1.6595,1.6591,1.6594,136300000.0
2005-05-23 07:51:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-05-23 07:52:00,1.6591,1.6595,1.6591,1.6592,136300000.0
2005-05-23 07:53:00,1.6594,1.6595,1.659,1.6592,136300000.0
2005-05-23 07:54:00,1.6595,1.6597,1.6594,1.6597,136300000.0
2005-05-23 07:55:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2005-05-23 07:56:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2005-05-23 07:57:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2005-05-23 07:58:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2005-05-23 07:59:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2005-05-23 08:00:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-23 08:01:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-05-23 08:02:00,1.6589,1.659,1.6589,1.6589,136300000.0
2005-05-23 08:03:00,1.659,1.6591,1.6588,1.659,136300000.0
2005-05-23 08:04:00,1.6589,1.659,1.6588,1.6589,136300000.0
2005-05-23 08:06:00,1.6591,1.6591,1.6589,1.659,136300000.0
2005-05-23 08:07:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2005-05-23 08:08:00,1.6587,1.6591,1.6587,1.6591,136300000.0
2005-05-23 08:09:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2005-05-23 08:10:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2005-05-23 08:11:00,1.6583,1.6586,1.6583,1.6586,136300000.0
2005-05-23 08:12:00,1.6585,1.6589,1.6585,1.6589,136300000.0
2005-05-23 08:13:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2005-05-23 08:14:00,1.659,1.659,1.6588,1.6589,136300000.0
2005-05-23 08:15:00,1.659,1.6595,1.6588,1.6589,136300000.0
2005-05-23 08:16:00,1.659,1.6591,1.6587,1.659,136300000.0
2005-05-23 08:17:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2005-05-23 08:18:00,1.6592,1.6592,1.659,1.6591,136300000.0
2005-05-23 08:19:00,1.6592,1.6594,1.6591,1.6592,136300000.0
2005-05-23 08:20:00,1.6591,1.6593,1.659,1.6591,136300000.0
2005-05-23 08:21:00,1.6592,1.6592,1.6587,1.6588,136300000.0
2005-05-23 08:22:00,1.6589,1.6589,1.6585,1.6585,136300000.0
2005-05-23 08:23:00,1.6584,1.6588,1.6584,1.6586,136300000.0
2005-05-23 08:24:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2005-05-23 08:25:00,1.6587,1.659,1.6586,1.659,136300000.0
2005-05-23 08:26:00,1.6589,1.6589,1.6582,1.6584,136300000.0
2005-05-23 08:27:00,1.6585,1.6586,1.6581,1.6584,136300000.0
2005-05-23 08:28:00,1.6582,1.6585,1.6582,1.6585,136300000.0
2005-05-23 08:29:00,1.6584,1.6586,1.658,1.658,136300000.0
2005-05-23 08:30:00,1.6579,1.6583,1.6579,1.6581,136300000.0
2005-05-23 08:31:00,1.6582,1.6584,1.6581,1.6582,136300000.0
2005-05-23 08:32:00,1.658,1.6582,1.6579,1.658,136300000.0
2005-05-23 08:33:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2005-05-23 08:34:00,1.6578,1.6583,1.6577,1.6582,136300000.0
2005-05-23 08:35:00,1.6583,1.6583,1.6578,1.6578,136300000.0
2005-05-23 08:36:00,1.6579,1.6582,1.6577,1.658,136300000.0
2005-05-23 08:37:00,1.6581,1.6581,1.658,1.658,136300000.0
2005-05-23 08:38:00,1.6582,1.6583,1.658,1.658,136300000.0
2005-05-23 08:39:00,1.6581,1.6583,1.6577,1.6582,136300000.0
2005-05-23 08:40:00,1.6583,1.6583,1.6578,1.6579,136300000.0
2005-05-23 08:41:00,1.658,1.658,1.6577,1.6577,136300000.0
2005-05-23 08:42:00,1.6578,1.6581,1.6576,1.6579,136300000.0
2005-05-23 08:43:00,1.6577,1.6581,1.6576,1.6577,136300000.0
2005-05-23 08:44:00,1.6578,1.6584,1.6577,1.6583,136300000.0
2005-05-23 08:45:00,1.6584,1.6585,1.658,1.658,136300000.0
2005-05-23 08:46:00,1.6581,1.6582,1.658,1.658,136300000.0
2005-05-23 08:47:00,1.6578,1.6581,1.6578,1.6578,136300000.0
2005-05-23 08:48:00,1.6577,1.6579,1.6576,1.6576,136300000.0
2005-05-23 08:49:00,1.6577,1.6583,1.6577,1.6578,136300000.0
2005-05-23 08:50:00,1.6577,1.658,1.6577,1.658,136300000.0
2005-05-23 08:51:00,1.6581,1.6581,1.6577,1.6579,136300000.0
2005-05-23 08:52:00,1.6578,1.6584,1.6575,1.6584,136300000.0
2005-05-23 08:53:00,1.6585,1.6585,1.658,1.6581,136300000.0
2005-05-23 08:54:00,1.6582,1.6582,1.6578,1.658,136300000.0
2005-05-23 08:55:00,1.6582,1.6583,1.658,1.6583,136300000.0
2005-05-23 08:56:00,1.6582,1.6582,1.6578,1.6578,136300000.0
2005-05-23 08:57:00,1.6579,1.658,1.6575,1.6575,136300000.0
2005-05-23 08:58:00,1.6577,1.6577,1.6572,1.6573,136300000.0
2005-05-23 08:59:00,1.6572,1.6581,1.6572,1.658,136300000.0
2005-05-23 09:00:00,1.6583,1.6585,1.6578,1.6584,136300000.0
2005-05-23 09:01:00,1.6581,1.6588,1.6581,1.6586,136300000.0
2005-05-23 09:02:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2005-05-23 09:03:00,1.6586,1.6591,1.6583,1.6591,136300000.0
2005-05-23 09:04:00,1.6592,1.66,1.6592,1.6598,136300000.0
2005-05-23 09:05:00,1.6596,1.6601,1.6596,1.6599,136300000.0
2005-05-23 09:06:00,1.6598,1.6601,1.6596,1.66,136300000.0
2005-05-23 09:07:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2005-05-23 09:08:00,1.6599,1.6602,1.6599,1.6599,136300000.0
2005-05-23 09:09:00,1.6598,1.66,1.6597,1.6599,136300000.0
2005-05-23 09:10:00,1.6598,1.66,1.6597,1.66,136300000.0
2005-05-23 09:11:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2005-05-23 09:12:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2005-05-23 09:13:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2005-05-23 09:14:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2005-05-23 09:15:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2005-05-23 09:16:00,1.6591,1.6595,1.6591,1.6592,136300000.0
2005-05-23 09:17:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2005-05-23 09:18:00,1.6595,1.6597,1.6591,1.6593,136300000.0
2005-05-23 09:19:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2005-05-23 09:20:00,1.6593,1.6595,1.6591,1.6594,136300000.0
2005-05-23 09:21:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2005-05-23 09:22:00,1.6591,1.6595,1.6591,1.6595,136300000.0
2005-05-23 09:23:00,1.6596,1.6598,1.6595,1.6596,136300000.0
2005-05-23 09:24:00,1.6597,1.6597,1.6593,1.6594,136300000.0
2005-05-23 09:25:00,1.6593,1.6598,1.6593,1.6597,136300000.0
2005-05-23 09:26:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2005-05-23 09:27:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2005-05-23 09:28:00,1.6594,1.6596,1.6593,1.6595,136300000.0
2005-05-23 09:29:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2005-05-23 09:30:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2005-05-23 09:31:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2005-05-23 09:32:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2005-05-23 09:33:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2005-05-23 09:34:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2005-05-23 09:35:00,1.659,1.6591,1.6585,1.6586,136300000.0
2005-05-23 09:36:00,1.6587,1.6591,1.6586,1.6586,136300000.0
2005-05-23 09:38:00,1.6588,1.6589,1.6585,1.6589,136300000.0
2005-05-23 09:39:00,1.659,1.6592,1.6587,1.6589,136300000.0
2005-05-23 09:40:00,1.6588,1.6593,1.6588,1.6591,136300000.0
2005-05-23 09:41:00,1.6589,1.6599,1.6589,1.6597,136300000.0
2005-05-23 09:42:00,1.6598,1.6599,1.659,1.6591,136300000.0
2005-05-23 09:43:00,1.6592,1.6593,1.6588,1.6588,136300000.0
2005-05-23 09:44:00,1.6589,1.6592,1.6589,1.6589,136300000.0
2005-05-23 09:45:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2005-05-23 09:46:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2005-05-23 09:47:00,1.6583,1.6589,1.6581,1.6586,136300000.0
2005-05-23 09:48:00,1.6588,1.6589,1.6585,1.6586,136300000.0
2005-05-23 09:49:00,1.6586,1.659,1.6586,1.6587,136300000.0
2005-05-23 09:50:00,1.6586,1.659,1.6582,1.6584,136300000.0
2005-05-23 09:51:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2005-05-23 09:52:00,1.6584,1.6585,1.6581,1.6582,136300000.0
2005-05-23 09:53:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2005-05-23 09:54:00,1.6582,1.6583,1.6579,1.6579,136300000.0
2005-05-23 09:55:00,1.658,1.6583,1.658,1.658,136300000.0
2005-05-23 09:56:00,1.6582,1.6583,1.658,1.6581,136300000.0
2005-05-23 09:57:00,1.658,1.6584,1.658,1.6584,136300000.0
2005-05-23 09:58:00,1.6583,1.6586,1.6582,1.6582,136300000.0
2005-05-23 09:59:00,1.6581,1.6582,1.6579,1.658,136300000.0
2005-05-23 10:00:00,1.6581,1.6581,1.6576,1.6577,136300000.0
2005-05-23 10:01:00,1.6576,1.6581,1.6576,1.6578,136300000.0
2005-05-23 10:02:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2005-05-23 10:03:00,1.6578,1.658,1.6578,1.6579,136300000.0
2005-05-23 10:04:00,1.658,1.6581,1.6579,1.6581,136300000.0
2005-05-23 10:05:00,1.658,1.658,1.6576,1.6578,136300000.0
2005-05-23 10:06:00,1.6577,1.658,1.6576,1.6579,136300000.0
2005-05-23 10:07:00,1.6578,1.658,1.6576,1.6578,136300000.0
2005-05-23 10:08:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2005-05-23 10:09:00,1.6575,1.6579,1.6575,1.6577,136300000.0
2005-05-23 10:10:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2005-05-23 10:11:00,1.658,1.6582,1.658,1.658,136300000.0
2005-05-23 10:12:00,1.6581,1.6582,1.658,1.6582,136300000.0
2005-05-23 10:13:00,1.658,1.658,1.6577,1.6577,136300000.0
2005-05-23 10:14:00,1.6576,1.6579,1.6574,1.6575,136300000.0
2005-05-23 10:15:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2005-05-23 10:16:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2005-05-23 10:17:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2005-05-23 10:18:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2005-05-23 10:19:00,1.6572,1.6576,1.6572,1.6573,136300000.0
2005-05-23 10:21:00,1.6574,1.6577,1.6573,1.6574,136300000.0
2005-05-23 10:22:00,1.6573,1.6573,1.6568,1.6568,136300000.0
2005-05-23 10:23:00,1.6567,1.6568,1.6565,1.6567,136300000.0
2005-05-23 10:24:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2005-05-23 10:25:00,1.6565,1.6567,1.6563,1.6563,136300000.0
2005-05-23 10:26:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2005-05-23 10:27:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2005-05-23 10:28:00,1.6564,1.6567,1.6561,1.6561,136300000.0
2005-05-23 10:29:00,1.6563,1.6568,1.6561,1.6565,136300000.0
2005-05-23 10:30:00,1.6566,1.657,1.6566,1.6568,136300000.0
2005-05-23 10:31:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2005-05-23 10:33:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-05-23 10:34:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2005-05-23 10:35:00,1.6568,1.6569,1.6566,1.6567,136300000.0
2005-05-23 10:36:00,1.6566,1.6568,1.6565,1.6566,136300000.0
2005-05-23 10:37:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2005-05-23 10:38:00,1.6566,1.6568,1.6564,1.6568,136300000.0
2005-05-23 10:39:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2005-05-23 10:40:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2005-05-23 10:41:00,1.6568,1.6569,1.6564,1.6565,136300000.0
2005-05-23 10:42:00,1.6564,1.6566,1.6563,1.6566,136300000.0
2005-05-23 10:43:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2005-05-23 10:44:00,1.6565,1.6566,1.656,1.656,136300000.0
2005-05-23 10:45:00,1.6561,1.6562,1.656,1.656,136300000.0
2005-05-23 10:46:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2005-05-23 10:47:00,1.6562,1.6563,1.656,1.6562,136300000.0
2005-05-23 10:48:00,1.6563,1.6563,1.656,1.6561,136300000.0
2005-05-23 10:49:00,1.6559,1.6562,1.6557,1.6561,136300000.0
2005-05-23 10:50:00,1.6562,1.6562,1.656,1.656,136300000.0
2005-05-23 10:51:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2005-05-23 10:52:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2005-05-23 10:53:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-05-23 10:54:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-05-23 10:55:00,1.656,1.6564,1.656,1.6564,136300000.0
2005-05-23 10:56:00,1.6562,1.6564,1.6559,1.6562,136300000.0
2005-05-23 10:57:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-05-23 10:58:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2005-05-23 10:59:00,1.6562,1.6563,1.6559,1.6559,136300000.0
2005-05-23 11:00:00,1.656,1.6561,1.6557,1.6561,136300000.0
2005-05-23 11:01:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-05-23 11:02:00,1.6561,1.6563,1.656,1.6561,136300000.0
2005-05-23 11:03:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-05-23 11:04:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2005-05-23 11:05:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2005-05-23 11:06:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2005-05-23 11:07:00,1.6565,1.6567,1.6564,1.6565,136300000.0
2005-05-23 11:08:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-05-23 11:09:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2005-05-23 11:10:00,1.6566,1.6567,1.6564,1.6566,136300000.0
2005-05-23 11:11:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2005-05-23 11:12:00,1.6564,1.6566,1.6563,1.6566,136300000.0
2005-05-23 11:13:00,1.6565,1.6569,1.6565,1.6565,136300000.0
2005-05-23 11:14:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2005-05-23 11:16:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2005-05-23 11:17:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2005-05-23 11:18:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2005-05-23 11:19:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2005-05-23 11:20:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2005-05-23 11:21:00,1.6569,1.657,1.6569,1.657,136300000.0
2005-05-23 11:22:00,1.6568,1.657,1.6568,1.657,136300000.0
2005-05-23 11:23:00,1.6568,1.657,1.6568,1.6569,136300000.0
2005-05-23 11:24:00,1.657,1.657,1.6566,1.6567,136300000.0
2005-05-23 11:25:00,1.6566,1.6569,1.6565,1.6569,136300000.0
2005-05-23 11:26:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2005-05-23 11:27:00,1.657,1.6573,1.6568,1.6571,136300000.0
2005-05-23 11:28:00,1.657,1.657,1.6569,1.657,136300000.0
2005-05-23 11:29:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-05-23 11:30:00,1.6568,1.6571,1.6568,1.657,136300000.0
2005-05-23 11:31:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-05-23 11:32:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-05-23 11:33:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-23 11:34:00,1.657,1.657,1.657,1.657,136300000.0
2005-05-23 11:35:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2005-05-23 11:36:00,1.657,1.6571,1.6569,1.657,136300000.0
2005-05-23 11:37:00,1.6569,1.657,1.6566,1.6569,136300000.0
2005-05-23 11:38:00,1.657,1.6576,1.657,1.6575,136300000.0
2005-05-23 11:39:00,1.6574,1.6574,1.657,1.657,136300000.0
2005-05-23 11:40:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2005-05-23 11:41:00,1.6571,1.6571,1.6569,1.657,136300000.0
2005-05-23 11:42:00,1.6571,1.6571,1.6567,1.6569,136300000.0
2005-05-23 11:43:00,1.657,1.657,1.657,1.657,136300000.0
2005-05-23 11:44:00,1.6569,1.6571,1.6568,1.6571,136300000.0
2005-05-23 11:45:00,1.6572,1.6572,1.657,1.6571,136300000.0
2005-05-23 11:46:00,1.657,1.6573,1.657,1.6572,136300000.0
2005-05-23 11:47:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2005-05-23 11:49:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-05-23 11:50:00,1.6572,1.6572,1.657,1.6571,136300000.0
2005-05-23 11:51:00,1.6572,1.6572,1.6567,1.6567,136300000.0
2005-05-23 11:52:00,1.6568,1.657,1.6568,1.657,136300000.0
2005-05-23 11:53:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2005-05-23 11:54:00,1.6569,1.657,1.6567,1.6568,136300000.0
2005-05-23 11:55:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2005-05-23 11:56:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2005-05-23 11:57:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2005-05-23 11:58:00,1.6566,1.657,1.6566,1.6569,136300000.0
2005-05-23 11:59:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2005-05-23 12:00:00,1.6566,1.6568,1.6565,1.6568,136300000.0
2005-05-23 12:01:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2005-05-23 12:02:00,1.6569,1.657,1.6569,1.657,136300000.0
2005-05-23 12:03:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2005-05-23 12:04:00,1.6567,1.6569,1.6567,1.6567,136300000.0
2005-05-23 12:05:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2005-05-23 12:06:00,1.6568,1.657,1.6567,1.657,136300000.0
2005-05-23 12:07:00,1.6571,1.6571,1.6569,1.657,136300000.0
2005-05-23 12:08:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2005-05-23 12:09:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2005-05-23 12:10:00,1.6567,1.6568,1.6565,1.6565,136300000.0
2005-05-23 12:11:00,1.6566,1.6568,1.6565,1.6568,136300000.0
2005-05-23 12:12:00,1.657,1.6571,1.6568,1.6569,136300000.0
2005-05-23 12:13:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2005-05-23 12:14:00,1.6567,1.657,1.6567,1.6569,136300000.0
2005-05-23 12:15:00,1.6568,1.6571,1.6568,1.6569,136300000.0
2005-05-23 12:16:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-23 12:17:00,1.6571,1.6571,1.657,1.657,136300000.0
2005-05-23 12:18:00,1.6569,1.657,1.6569,1.657,136300000.0
2005-05-23 12:19:00,1.6572,1.6572,1.6568,1.6569,136300000.0
2005-05-23 12:20:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2005-05-23 12:21:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2005-05-23 12:22:00,1.6568,1.6574,1.6568,1.6572,136300000.0
2005-05-23 12:23:00,1.6571,1.6572,1.657,1.6572,136300000.0
2005-05-23 12:25:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-05-23 12:26:00,1.6573,1.6573,1.657,1.657,136300000.0
2005-05-23 12:27:00,1.6569,1.657,1.6566,1.6567,136300000.0
2005-05-23 12:28:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2005-05-23 12:29:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2005-05-23 12:30:00,1.657,1.657,1.657,1.657,136300000.0
2005-05-23 12:31:00,1.6573,1.6573,1.6567,1.6567,136300000.0
2005-05-23 12:33:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2005-05-23 12:34:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2005-05-23 12:35:00,1.6567,1.6569,1.6566,1.6568,136300000.0
2005-05-23 12:36:00,1.6569,1.6571,1.6568,1.6568,136300000.0
2005-05-23 12:38:00,1.6569,1.657,1.6568,1.6569,136300000.0
2005-05-23 12:39:00,1.6573,1.6573,1.6568,1.6569,136300000.0
2005-05-23 12:40:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2005-05-23 12:41:00,1.6572,1.6572,1.657,1.6571,136300000.0
2005-05-23 12:42:00,1.6572,1.6572,1.6567,1.6568,136300000.0
2005-05-23 12:43:00,1.6569,1.6569,1.6566,1.6566,136300000.0
2005-05-23 12:44:00,1.6568,1.6568,1.6564,1.6565,136300000.0
2005-05-23 12:45:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2005-05-23 12:46:00,1.6566,1.6569,1.6566,1.6567,136300000.0
2005-05-23 12:47:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2005-05-23 12:48:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2005-05-23 12:49:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2005-05-23 12:50:00,1.6562,1.6565,1.6561,1.6565,136300000.0
2005-05-23 12:51:00,1.6566,1.6568,1.6564,1.6565,136300000.0
2005-05-23 12:52:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2005-05-23 12:53:00,1.6561,1.6563,1.6557,1.6561,136300000.0
2005-05-23 12:54:00,1.6564,1.6564,1.6557,1.656,136300000.0
2005-05-23 12:55:00,1.6561,1.6564,1.656,1.6563,136300000.0
2005-05-23 12:56:00,1.6561,1.6564,1.6561,1.6564,136300000.0
2005-05-23 12:57:00,1.6562,1.6563,1.6561,1.6561,136300000.0
2005-05-23 12:58:00,1.656,1.656,1.6557,1.6557,136300000.0
2005-05-23 12:59:00,1.6558,1.6562,1.6557,1.6561,136300000.0
2005-05-23 13:00:00,1.6562,1.6564,1.6561,1.6562,136300000.0
2005-05-23 13:01:00,1.6563,1.6565,1.6562,1.6562,136300000.0
2005-05-23 13:02:00,1.656,1.6565,1.656,1.6565,136300000.0
2005-05-23 13:03:00,1.6564,1.6566,1.6562,1.6565,136300000.0
2005-05-23 13:04:00,1.6564,1.6565,1.6562,1.6565,136300000.0
2005-05-23 13:05:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2005-05-23 13:06:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2005-05-23 13:07:00,1.6563,1.6564,1.6557,1.6559,136300000.0
2005-05-23 13:08:00,1.6562,1.6564,1.656,1.6564,136300000.0
2005-05-23 13:09:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2005-05-23 13:10:00,1.6566,1.6567,1.6563,1.6565,136300000.0
2005-05-23 13:11:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2005-05-23 13:12:00,1.6563,1.6567,1.6563,1.6567,136300000.0
2005-05-23 13:13:00,1.6566,1.6569,1.6562,1.6569,136300000.0
2005-05-23 13:14:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2005-05-23 13:15:00,1.6566,1.6566,1.6563,1.6565,136300000.0
2005-05-23 13:16:00,1.6567,1.6568,1.6565,1.6566,136300000.0
2005-05-23 13:17:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2005-05-23 13:18:00,1.6568,1.657,1.6568,1.657,136300000.0
2005-05-23 13:19:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2005-05-23 13:20:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2005-05-23 13:21:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2005-05-23 13:23:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2005-05-23 13:24:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2005-05-23 13:26:00,1.6568,1.6573,1.6567,1.6573,136300000.0
2005-05-23 13:27:00,1.6574,1.6574,1.657,1.657,136300000.0
2005-05-23 13:28:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2005-05-23 13:29:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-05-23 13:30:00,1.6572,1.6575,1.657,1.6575,136300000.0
2005-05-23 13:31:00,1.6574,1.6574,1.657,1.657,136300000.0
2005-05-23 13:32:00,1.6569,1.6573,1.6569,1.657,136300000.0
2005-05-23 13:33:00,1.6571,1.6575,1.657,1.657,136300000.0
2005-05-23 13:34:00,1.6569,1.6575,1.6569,1.6573,136300000.0
2005-05-23 13:35:00,1.6572,1.6575,1.6571,1.6572,136300000.0
2005-05-23 13:36:00,1.6571,1.6571,1.6569,1.657,136300000.0
2005-05-23 13:37:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2005-05-23 13:38:00,1.6571,1.6572,1.657,1.6571,136300000.0
2005-05-23 13:39:00,1.657,1.657,1.6567,1.6567,136300000.0
2005-05-23 13:40:00,1.6569,1.657,1.6566,1.6566,136300000.0
2005-05-23 13:41:00,1.6567,1.6571,1.6566,1.657,136300000.0
2005-05-23 13:42:00,1.6572,1.6573,1.657,1.657,136300000.0
2005-05-23 13:43:00,1.6569,1.657,1.6569,1.657,136300000.0
2005-05-23 13:44:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2005-05-23 13:45:00,1.6572,1.6576,1.657,1.6576,136300000.0
2005-05-23 13:46:00,1.6575,1.658,1.6575,1.6579,136300000.0
2005-05-23 13:47:00,1.658,1.658,1.6573,1.6574,136300000.0
2005-05-23 13:48:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2005-05-23 13:49:00,1.6578,1.6583,1.6577,1.6583,136300000.0
2005-05-23 13:50:00,1.6582,1.6583,1.6579,1.658,136300000.0
2005-05-23 13:51:00,1.6578,1.6581,1.6578,1.6578,136300000.0
2005-05-23 13:52:00,1.6577,1.6582,1.6577,1.658,136300000.0
2005-05-23 13:53:00,1.6579,1.6585,1.6579,1.6584,136300000.0
2005-05-23 13:54:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2005-05-23 13:55:00,1.6582,1.6585,1.6582,1.6585,136300000.0
2005-05-23 13:56:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2005-05-23 13:57:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2005-05-23 13:58:00,1.6583,1.6585,1.6582,1.6583,136300000.0
2005-05-23 13:59:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2005-05-23 14:00:00,1.6585,1.6587,1.6583,1.6585,136300000.0
2005-05-23 14:01:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2005-05-23 14:02:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2005-05-23 14:03:00,1.6585,1.6592,1.6585,1.659,136300000.0
2005-05-23 14:04:00,1.6592,1.6595,1.659,1.6591,136300000.0
2005-05-23 14:05:00,1.6593,1.6597,1.6593,1.6595,136300000.0
2005-05-23 14:06:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2005-05-23 14:07:00,1.6592,1.6593,1.659,1.6592,136300000.0
2005-05-23 14:08:00,1.6593,1.6596,1.6591,1.6591,136300000.0
2005-05-23 14:09:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2005-05-23 14:10:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2005-05-23 14:11:00,1.6593,1.6599,1.6591,1.6599,136300000.0
2005-05-23 14:12:00,1.6596,1.6598,1.6594,1.6598,136300000.0
2005-05-23 14:13:00,1.6597,1.6598,1.6591,1.6593,136300000.0
2005-05-23 14:14:00,1.6591,1.6593,1.659,1.6593,136300000.0
2005-05-23 14:15:00,1.6592,1.6592,1.6589,1.6591,136300000.0
2005-05-23 14:16:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2005-05-23 14:17:00,1.6585,1.6593,1.6585,1.6592,136300000.0
2005-05-23 14:18:00,1.6593,1.6593,1.6589,1.659,136300000.0
2005-05-23 14:19:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2005-05-23 14:20:00,1.6587,1.6589,1.6583,1.6589,136300000.0
2005-05-23 14:21:00,1.6588,1.6593,1.6588,1.659,136300000.0
2005-05-23 14:22:00,1.6588,1.6596,1.6588,1.6595,136300000.0
2005-05-23 14:23:00,1.6592,1.6595,1.6591,1.6591,136300000.0
2005-05-23 14:24:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2005-05-23 14:25:00,1.6594,1.6596,1.6593,1.6593,136300000.0
2005-05-23 14:26:00,1.6592,1.6597,1.6592,1.6595,136300000.0
2005-05-23 14:27:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2005-05-23 14:28:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2005-05-23 14:29:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2005-05-23 14:30:00,1.6594,1.6598,1.6594,1.6596,136300000.0
2005-05-23 14:31:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2005-05-23 14:32:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2005-05-23 14:33:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2005-05-23 14:34:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2005-05-23 14:35:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2005-05-23 14:36:00,1.6594,1.6598,1.6594,1.6595,136300000.0
2005-05-23 14:37:00,1.6596,1.6597,1.6593,1.6594,136300000.0
2005-05-23 14:38:00,1.6595,1.6598,1.6594,1.6597,136300000.0
2005-05-23 14:39:00,1.6596,1.6597,1.6593,1.6595,136300000.0
2005-05-23 14:40:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2005-05-23 14:41:00,1.6596,1.6596,1.6589,1.6592,136300000.0
2005-05-23 14:42:00,1.6591,1.6592,1.6588,1.6592,136300000.0
2005-05-23 14:43:00,1.6591,1.6592,1.659,1.659,136300000.0
2005-05-23 14:44:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2005-05-23 14:45:00,1.659,1.659,1.6587,1.6588,136300000.0
2005-05-23 14:46:00,1.659,1.6591,1.6589,1.659,136300000.0
2005-05-23 14:47:00,1.6589,1.659,1.6587,1.6587,136300000.0
2005-05-23 14:48:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2005-05-23 14:49:00,1.6583,1.6583,1.658,1.6581,136300000.0
2005-05-23 14:50:00,1.6583,1.6583,1.658,1.6581,136300000.0
2005-05-23 14:51:00,1.658,1.6581,1.658,1.6581,136300000.0
2005-05-23 14:52:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2005-05-23 14:53:00,1.6582,1.6585,1.6581,1.6582,136300000.0
2005-05-23 14:54:00,1.6581,1.6584,1.6579,1.6583,136300000.0
2005-05-23 14:55:00,1.6581,1.6582,1.658,1.6581,136300000.0
2005-05-23 14:56:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2005-05-23 14:57:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2005-05-23 14:58:00,1.6583,1.6584,1.6579,1.6583,136300000.0
2005-05-23 14:59:00,1.6584,1.6584,1.6581,1.6583,136300000.0
2005-05-23 15:00:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2005-05-23 15:01:00,1.6583,1.6583,1.658,1.6582,136300000.0
2005-05-23 15:02:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2005-05-23 15:03:00,1.6582,1.6583,1.658,1.658,136300000.0
2005-05-23 15:04:00,1.6581,1.6586,1.6581,1.6586,136300000.0
2005-05-23 15:05:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2005-05-23 15:06:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2005-05-23 15:07:00,1.6589,1.6591,1.6587,1.6588,136300000.0
2005-05-23 15:08:00,1.6589,1.6589,1.6584,1.6585,136300000.0
2005-05-23 15:09:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2005-05-23 15:10:00,1.6583,1.6584,1.658,1.6583,136300000.0
2005-05-23 15:11:00,1.6582,1.6582,1.6578,1.6579,136300000.0
2005-05-23 15:12:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2005-05-23 15:13:00,1.6578,1.6578,1.6574,1.6574,136300000.0
2005-05-23 15:14:00,1.6572,1.6577,1.6572,1.6574,136300000.0
2005-05-23 15:15:00,1.6573,1.6576,1.6573,1.6575,136300000.0
2005-05-23 15:16:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2005-05-23 15:17:00,1.6571,1.6571,1.6565,1.6567,136300000.0
2005-05-23 15:18:00,1.6568,1.6569,1.6565,1.6565,136300000.0
2005-05-23 15:19:00,1.6566,1.6567,1.6564,1.6564,136300000.0
2005-05-23 15:20:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2005-05-23 15:21:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2005-05-23 15:22:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2005-05-23 15:23:00,1.657,1.6571,1.6569,1.657,136300000.0
2005-05-23 15:24:00,1.6569,1.6572,1.6567,1.6572,136300000.0
2005-05-23 15:25:00,1.6571,1.6573,1.6569,1.6569,136300000.0
2005-05-23 15:26:00,1.6571,1.6573,1.6569,1.6572,136300000.0
2005-05-23 15:27:00,1.6573,1.6574,1.657,1.6573,136300000.0
2005-05-23 15:28:00,1.6572,1.6573,1.6569,1.6569,136300000.0
2005-05-23 15:29:00,1.657,1.6574,1.6568,1.6569,136300000.0
2005-05-23 15:30:00,1.6572,1.6572,1.6564,1.6564,136300000.0
2005-05-23 15:31:00,1.6566,1.6567,1.6562,1.6564,136300000.0
2005-05-23 15:32:00,1.6563,1.6566,1.6562,1.6563,136300000.0
2005-05-23 15:33:00,1.6565,1.6565,1.6561,1.6564,136300000.0
2005-05-23 15:34:00,1.6562,1.6567,1.6562,1.6564,136300000.0
2005-05-23 15:35:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2005-05-23 15:36:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2005-05-23 15:37:00,1.6566,1.6566,1.6561,1.6562,136300000.0
2005-05-23 15:38:00,1.6563,1.6563,1.6557,1.6559,136300000.0
2005-05-23 15:39:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2005-05-23 15:40:00,1.6562,1.6567,1.656,1.6567,136300000.0
2005-05-23 15:41:00,1.6566,1.6569,1.6564,1.6565,136300000.0
2005-05-23 15:42:00,1.6564,1.6567,1.6564,1.6564,136300000.0
2005-05-23 15:43:00,1.6565,1.6568,1.6563,1.6567,136300000.0
2005-05-23 15:44:00,1.6568,1.657,1.6563,1.6567,136300000.0
2005-05-23 15:45:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2005-05-23 15:46:00,1.6566,1.6571,1.6565,1.6568,136300000.0
2005-05-23 15:47:00,1.657,1.657,1.6566,1.6567,136300000.0
2005-05-23 15:48:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2005-05-23 15:49:00,1.657,1.657,1.6567,1.6569,136300000.0
2005-05-23 15:50:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-23 15:51:00,1.6573,1.6573,1.6567,1.657,136300000.0
2005-05-23 15:52:00,1.6574,1.6574,1.657,1.6571,136300000.0
2005-05-23 15:53:00,1.657,1.6577,1.657,1.6572,136300000.0
2005-05-23 15:54:00,1.657,1.6575,1.657,1.6573,136300000.0
2005-05-23 15:55:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2005-05-23 15:56:00,1.6572,1.6576,1.6572,1.6576,136300000.0
2005-05-23 15:57:00,1.6575,1.6575,1.657,1.6571,136300000.0
2005-05-23 15:58:00,1.657,1.6574,1.657,1.6572,136300000.0
2005-05-23 15:59:00,1.6573,1.6573,1.657,1.6572,136300000.0
2005-05-23 16:00:00,1.6572,1.6576,1.6571,1.6574,136300000.0
2005-05-23 16:01:00,1.6575,1.6575,1.657,1.6572,136300000.0
2005-05-23 16:02:00,1.6571,1.6573,1.6568,1.6569,136300000.0
2005-05-23 16:03:00,1.6568,1.6573,1.6567,1.6573,136300000.0
2005-05-23 16:04:00,1.657,1.6572,1.6569,1.6571,136300000.0
2005-05-23 16:05:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2005-05-23 16:06:00,1.6573,1.6574,1.6571,1.6572,136300000.0
2005-05-23 16:07:00,1.6571,1.6574,1.657,1.6572,136300000.0
2005-05-23 16:08:00,1.6573,1.6573,1.6571,1.6573,136300000.0
2005-05-23 16:09:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2005-05-23 16:10:00,1.6575,1.6575,1.6571,1.6572,136300000.0
2005-05-23 16:11:00,1.6571,1.6573,1.657,1.6572,136300000.0
2005-05-23 16:12:00,1.6573,1.6574,1.657,1.6571,136300000.0
2005-05-23 16:13:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2005-05-23 16:14:00,1.657,1.6573,1.657,1.657,136300000.0
2005-05-23 16:15:00,1.6571,1.6573,1.657,1.6571,136300000.0
2005-05-23 16:16:00,1.6572,1.6576,1.6571,1.6573,136300000.0
2005-05-23 16:17:00,1.6571,1.6574,1.657,1.6573,136300000.0
2005-05-23 16:18:00,1.6572,1.6576,1.6572,1.6573,136300000.0
2005-05-23 16:19:00,1.6572,1.6575,1.657,1.6571,136300000.0
2005-05-23 16:20:00,1.6572,1.6577,1.6572,1.6573,136300000.0
2005-05-23 16:21:00,1.6572,1.6577,1.6571,1.6577,136300000.0
2005-05-23 16:22:00,1.6576,1.658,1.6575,1.6579,136300000.0
2005-05-23 16:23:00,1.6577,1.658,1.6577,1.6579,136300000.0
2005-05-23 16:24:00,1.6581,1.6583,1.6576,1.6576,136300000.0
2005-05-23 16:25:00,1.6577,1.6581,1.6576,1.6578,136300000.0
2005-05-23 16:26:00,1.6577,1.6583,1.6577,1.6583,136300000.0
2005-05-23 16:27:00,1.6582,1.6585,1.6574,1.6577,136300000.0
2005-05-23 16:28:00,1.6576,1.6582,1.6572,1.6582,136300000.0
2005-05-23 16:29:00,1.6579,1.6581,1.6574,1.6578,136300000.0
2005-05-23 16:30:00,1.6577,1.6581,1.6574,1.6574,136300000.0
2005-05-23 16:31:00,1.6575,1.6579,1.6571,1.6576,136300000.0
2005-05-23 16:32:00,1.6578,1.6581,1.6573,1.6574,136300000.0
2005-05-23 16:33:00,1.6575,1.6579,1.6575,1.6576,136300000.0
2005-05-23 16:34:00,1.6577,1.6581,1.6574,1.6581,136300000.0
2005-05-23 16:35:00,1.658,1.6582,1.6576,1.6578,136300000.0
2005-05-23 16:36:00,1.6579,1.6583,1.6577,1.6583,136300000.0
2005-05-23 16:37:00,1.6581,1.6582,1.6578,1.6581,136300000.0
2005-05-23 16:38:00,1.6583,1.6583,1.6577,1.6578,136300000.0
2005-05-23 16:39:00,1.6579,1.6583,1.6578,1.6579,136300000.0
2005-05-23 16:40:00,1.6579,1.658,1.6575,1.6577,136300000.0
2005-05-23 16:41:00,1.6576,1.6582,1.6576,1.6582,136300000.0
2005-05-23 16:42:00,1.6581,1.6581,1.6576,1.6579,136300000.0
2005-05-23 16:43:00,1.6577,1.658,1.6577,1.6578,136300000.0
2005-05-23 16:44:00,1.6577,1.658,1.6577,1.658,136300000.0
2005-05-23 16:45:00,1.6578,1.6579,1.6574,1.6577,136300000.0
2005-05-23 16:46:00,1.6576,1.6579,1.6574,1.6579,136300000.0
2005-05-23 16:47:00,1.6577,1.658,1.6575,1.6578,136300000.0
2005-05-23 16:48:00,1.6575,1.6577,1.6573,1.6574,136300000.0
2005-05-23 16:49:00,1.6575,1.6576,1.6571,1.6574,136300000.0
2005-05-23 16:50:00,1.6575,1.6577,1.6574,1.6574,136300000.0
2005-05-23 16:51:00,1.6575,1.6575,1.6573,1.6574,136300000.0
2005-05-23 16:52:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2005-05-23 16:53:00,1.6572,1.6574,1.6572,1.6573,136300000.0
2005-05-23 16:54:00,1.6574,1.6575,1.6569,1.6572,136300000.0
2005-05-23 16:55:00,1.6573,1.6575,1.657,1.6573,136300000.0
2005-05-23 16:56:00,1.6572,1.6574,1.6569,1.657,136300000.0
2005-05-23 16:57:00,1.6571,1.6573,1.6568,1.6569,136300000.0
2005-05-23 16:58:00,1.657,1.657,1.6558,1.6558,136300000.0
2005-05-23 16:59:00,1.656,1.6567,1.6557,1.6557,136300000.0
2005-05-23 17:00:00,1.6555,1.6563,1.6554,1.656,136300000.0
2005-05-23 17:01:00,1.6559,1.6564,1.6556,1.6556,136300000.0
2005-05-23 17:02:00,1.6557,1.6559,1.6555,1.6558,136300000.0
2005-05-23 17:03:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2005-05-23 17:04:00,1.656,1.6564,1.6558,1.6559,136300000.0
2005-05-23 17:05:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2005-05-23 17:06:00,1.6557,1.656,1.6556,1.6557,136300000.0
2005-05-23 17:07:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2005-05-23 17:08:00,1.656,1.6564,1.6559,1.6562,136300000.0
2005-05-23 17:09:00,1.6563,1.6563,1.6558,1.6559,136300000.0
2005-05-23 17:10:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-23 17:11:00,1.656,1.6561,1.6558,1.6558,136300000.0
2005-05-23 17:13:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-23 17:14:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-05-23 17:15:00,1.6561,1.6564,1.6556,1.6562,136300000.0
2005-05-23 17:16:00,1.6566,1.6566,1.6561,1.6562,136300000.0
2005-05-23 17:17:00,1.6563,1.6564,1.6562,1.6564,136300000.0
2005-05-23 17:18:00,1.6563,1.6566,1.6562,1.6565,136300000.0
2005-05-23 17:19:00,1.6567,1.6571,1.6564,1.6568,136300000.0
2005-05-23 17:20:00,1.6567,1.6568,1.6565,1.6565,136300000.0
2005-05-23 17:21:00,1.6566,1.6569,1.6561,1.6565,136300000.0
2005-05-23 17:22:00,1.6564,1.6568,1.6563,1.6567,136300000.0
2005-05-23 17:23:00,1.6566,1.6567,1.6564,1.6566,136300000.0
2005-05-23 17:24:00,1.6565,1.6566,1.6563,1.6564,136300000.0
2005-05-23 17:25:00,1.6565,1.6568,1.6563,1.6566,136300000.0
2005-05-23 17:26:00,1.6565,1.6569,1.6564,1.6567,136300000.0
2005-05-23 17:27:00,1.6568,1.6568,1.6564,1.6564,136300000.0
2005-05-23 17:28:00,1.6565,1.6569,1.6564,1.6569,136300000.0
2005-05-23 17:29:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2005-05-23 17:30:00,1.657,1.6575,1.6569,1.6573,136300000.0
2005-05-23 17:31:00,1.6575,1.6577,1.6572,1.6573,136300000.0
2005-05-23 17:33:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2005-05-23 17:34:00,1.6573,1.6573,1.657,1.657,136300000.0
2005-05-23 17:35:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2005-05-23 17:36:00,1.6572,1.6576,1.6572,1.6574,136300000.0
2005-05-23 17:37:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2005-05-23 17:38:00,1.6573,1.6576,1.6573,1.6576,136300000.0
2005-05-23 17:39:00,1.6577,1.6579,1.6577,1.6577,136300000.0
2005-05-23 17:40:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2005-05-23 17:41:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2005-05-23 17:42:00,1.6576,1.6577,1.6571,1.6571,136300000.0
2005-05-23 17:43:00,1.6572,1.6575,1.6571,1.6575,136300000.0
2005-05-23 17:44:00,1.6573,1.6577,1.6573,1.6573,136300000.0
2005-05-23 17:45:00,1.6575,1.6576,1.6573,1.6575,136300000.0
2005-05-23 17:46:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2005-05-23 17:47:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2005-05-23 17:48:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2005-05-23 17:49:00,1.6576,1.6576,1.6571,1.6571,136300000.0
2005-05-23 17:50:00,1.6569,1.6571,1.6569,1.657,136300000.0
2005-05-23 17:51:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2005-05-23 17:52:00,1.6572,1.6573,1.6569,1.6569,136300000.0
2005-05-23 17:53:00,1.6568,1.657,1.6568,1.6569,136300000.0
2005-05-23 17:54:00,1.657,1.657,1.6569,1.6569,136300000.0
2005-05-23 17:55:00,1.6568,1.6574,1.6568,1.6572,136300000.0
2005-05-23 17:56:00,1.6574,1.6574,1.6568,1.6571,136300000.0
2005-05-23 17:57:00,1.657,1.6573,1.6568,1.6571,136300000.0
2005-05-23 17:58:00,1.657,1.657,1.6566,1.6569,136300000.0
2005-05-23 17:59:00,1.6568,1.6575,1.6568,1.6572,136300000.0
2005-05-23 18:00:00,1.6576,1.6577,1.6565,1.657,136300000.0
2005-05-23 18:01:00,1.6569,1.6573,1.6568,1.6573,136300000.0
2005-05-23 18:02:00,1.6572,1.6575,1.6572,1.6573,136300000.0
2005-05-23 18:03:00,1.6572,1.6572,1.657,1.657,136300000.0
2005-05-23 18:04:00,1.6569,1.657,1.6568,1.657,136300000.0
2005-05-23 18:05:00,1.6569,1.6572,1.6569,1.6569,136300000.0
2005-05-23 18:06:00,1.6568,1.6569,1.6566,1.6569,136300000.0
2005-05-23 18:07:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2005-05-23 18:08:00,1.6572,1.6574,1.6569,1.6571,136300000.0
2005-05-23 18:09:00,1.6572,1.6572,1.6568,1.6569,136300000.0
2005-05-23 18:10:00,1.6572,1.6572,1.6567,1.6569,136300000.0
2005-05-23 18:11:00,1.657,1.6571,1.6566,1.6568,136300000.0
2005-05-23 18:12:00,1.6569,1.6569,1.6562,1.6562,136300000.0
2005-05-23 18:13:00,1.6561,1.6566,1.6561,1.6564,136300000.0
2005-05-23 18:14:00,1.6566,1.6568,1.6564,1.6567,136300000.0
2005-05-23 18:15:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2005-05-23 18:16:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2005-05-23 18:17:00,1.6572,1.6572,1.6567,1.6567,136300000.0
2005-05-23 18:18:00,1.6566,1.6571,1.6563,1.6571,136300000.0
2005-05-23 18:19:00,1.6569,1.657,1.6565,1.6565,136300000.0
2005-05-23 18:20:00,1.6566,1.6572,1.6561,1.6562,136300000.0
2005-05-23 18:21:00,1.6563,1.6564,1.6559,1.6564,136300000.0
2005-05-23 18:22:00,1.6563,1.6567,1.6561,1.6563,136300000.0
2005-05-23 18:23:00,1.6564,1.6568,1.6564,1.6564,136300000.0
2005-05-23 18:24:00,1.6566,1.6571,1.6563,1.6565,136300000.0
2005-05-23 18:25:00,1.6562,1.6564,1.6556,1.6564,136300000.0
2005-05-23 18:26:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2005-05-23 18:27:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2005-05-23 18:28:00,1.656,1.6562,1.6559,1.6561,136300000.0
2005-05-23 18:29:00,1.6562,1.6565,1.6562,1.6562,136300000.0
2005-05-23 18:30:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2005-05-23 18:31:00,1.656,1.6564,1.6559,1.6563,136300000.0
2005-05-23 18:32:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2005-05-23 18:33:00,1.6564,1.6565,1.6562,1.6563,136300000.0
2005-05-23 18:34:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2005-05-23 18:35:00,1.656,1.6563,1.656,1.6562,136300000.0
2005-05-23 18:36:00,1.6561,1.6563,1.656,1.6563,136300000.0
2005-05-23 18:37:00,1.6561,1.6563,1.656,1.6563,136300000.0
2005-05-23 18:38:00,1.6564,1.6564,1.656,1.6563,136300000.0
2005-05-23 18:39:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2005-05-23 18:40:00,1.6564,1.6569,1.6564,1.6569,136300000.0
2005-05-23 18:41:00,1.657,1.6571,1.6563,1.6563,136300000.0
2005-05-23 18:42:00,1.6564,1.6568,1.6563,1.6567,136300000.0
2005-05-23 18:43:00,1.6562,1.6567,1.6561,1.6565,136300000.0
2005-05-23 18:44:00,1.6566,1.6566,1.6562,1.6564,136300000.0
2005-05-23 18:45:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2005-05-23 18:46:00,1.656,1.6563,1.6558,1.6562,136300000.0
2005-05-23 18:47:00,1.656,1.6562,1.6554,1.6558,136300000.0
2005-05-23 18:48:00,1.6558,1.6561,1.6557,1.656,136300000.0
2005-05-23 18:49:00,1.6561,1.6566,1.6561,1.6566,136300000.0
2005-05-23 18:50:00,1.6567,1.6568,1.6563,1.6567,136300000.0
2005-05-23 18:51:00,1.6566,1.6568,1.6564,1.6568,136300000.0
2005-05-23 18:53:00,1.6567,1.6568,1.6565,1.6566,136300000.0
2005-05-23 18:54:00,1.6567,1.6572,1.6567,1.657,136300000.0
2005-05-23 18:55:00,1.6571,1.6571,1.6566,1.6568,136300000.0
2005-05-23 18:56:00,1.6569,1.6569,1.6563,1.6564,136300000.0
2005-05-23 18:57:00,1.6565,1.6565,1.6557,1.6558,136300000.0
2005-05-23 18:58:00,1.6557,1.656,1.6557,1.656,136300000.0
2005-05-23 18:59:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-23 19:00:00,1.6558,1.6559,1.6556,1.6557,136300000.0
2005-05-23 19:01:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-05-23 19:02:00,1.6557,1.6561,1.6556,1.6559,136300000.0
2005-05-23 19:03:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-05-23 19:04:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2005-05-23 19:05:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-05-23 19:06:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-05-23 19:07:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2005-05-23 19:08:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2005-05-23 19:09:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2005-05-23 19:10:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2005-05-23 19:11:00,1.656,1.656,1.6557,1.6558,136300000.0
2005-05-23 19:12:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2005-05-23 19:13:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2005-05-23 19:14:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2005-05-23 19:15:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2005-05-23 19:16:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2005-05-23 19:20:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-05-23 19:21:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2005-05-23 19:22:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2005-05-23 19:23:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-05-23 19:24:00,1.656,1.6561,1.6559,1.6559,136300000.0
2005-05-23 19:25:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-05-23 19:26:00,1.6559,1.6561,1.6559,1.6559,136300000.0
2005-05-23 19:27:00,1.656,1.656,1.6558,1.6559,136300000.0
2005-05-23 19:28:00,1.656,1.656,1.656,1.656,136300000.0
2005-05-23 19:29:00,1.6561,1.6567,1.6561,1.6564,136300000.0
2005-05-23 19:30:00,1.6566,1.6566,1.6561,1.6563,136300000.0
2005-05-23 19:31:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2005-05-23 19:32:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2005-05-23 19:33:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2005-05-23 19:34:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2005-05-23 19:35:00,1.6561,1.6561,1.6559,1.656,136300000.0
2005-05-23 19:36:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2005-05-23 19:38:00,1.6561,1.6561,1.656,1.656,136300000.0
2005-05-23 19:39:00,1.6561,1.6562,1.656,1.6562,136300000.0
2005-05-23 19:40:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-05-23 19:41:00,1.656,1.6562,1.656,1.6562,136300000.0
2005-05-23 19:42:00,1.6563,1.6566,1.6562,1.6563,136300000.0
2005-05-23 19:43:00,1.6565,1.6565,1.6561,1.6563,136300000.0
2005-05-23 19:44:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2005-05-23 19:45:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-05-23 19:46:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-05-23 19:48:00,1.6562,1.6565,1.6559,1.6565,136300000.0
2005-05-23 19:49:00,1.6564,1.6565,1.6562,1.6563,136300000.0
2005-05-23 19:50:00,1.6565,1.6565,1.6561,1.6565,136300000.0
2005-05-23 19:51:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2005-05-23 19:52:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2005-05-23 19:53:00,1.6564,1.6567,1.6563,1.6564,136300000.0
2005-05-23 19:54:00,1.6563,1.6565,1.6562,1.6564,136300000.0
2005-05-23 19:55:00,1.6566,1.6569,1.6562,1.6566,136300000.0
2005-05-23 19:56:00,1.6565,1.6566,1.6562,1.6565,136300000.0
2005-05-23 19:57:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2005-05-23 19:58:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2005-05-23 19:59:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2005-05-23 20:00:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2005-05-23 20:01:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2005-05-23 20:02:00,1.6562,1.6565,1.6561,1.6564,136300000.0
2005-05-23 20:03:00,1.6563,1.6564,1.656,1.656,136300000.0
2005-05-23 20:04:00,1.6561,1.6566,1.6561,1.6565,136300000.0
2005-05-23 20:05:00,1.6558,1.6565,1.6558,1.6565,136300000.0
2005-05-23 20:06:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2005-05-23 20:07:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2005-05-23 20:08:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2005-05-23 20:09:00,1.6567,1.6567,1.6563,1.6563,136300000.0
2005-05-23 20:10:00,1.6562,1.6566,1.6562,1.6565,136300000.0
2005-05-23 20:11:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2005-05-23 20:12:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-05-23 20:13:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-05-23 20:14:00,1.6562,1.6564,1.6561,1.6564,136300000.0
2005-05-23 20:15:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-05-23 20:16:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2005-05-23 20:17:00,1.6564,1.6568,1.6562,1.6568,136300000.0
2005-05-23 20:18:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2005-05-23 20:19:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2005-05-23 20:20:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2005-05-23 20:23:00,1.6565,1.6567,1.6564,1.6566,136300000.0
2005-05-23 20:24:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2005-05-23 20:25:00,1.6566,1.6568,1.6564,1.6565,136300000.0
2005-05-23 20:26:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2005-05-23 20:27:00,1.6564,1.6568,1.6563,1.6565,136300000.0
2005-05-23 20:28:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2005-05-23 20:29:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2005-05-23 20:30:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2005-05-23 20:31:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2005-05-23 20:32:00,1.6567,1.6569,1.6566,1.6566,136300000.0
2005-05-23 20:33:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2005-05-23 20:34:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2005-05-23 20:35:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2005-05-23 20:36:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2005-05-23 20:37:00,1.6565,1.6565,1.6561,1.6562,136300000.0
2005-05-23 20:38:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2005-05-23 20:39:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2005-05-23 20:41:00,1.656,1.6562,1.656,1.6561,136300000.0
2005-05-23 20:42:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2005-05-23 20:43:00,1.656,1.6561,1.656,1.656,136300000.0
2005-05-23 20:44:00,1.6558,1.656,1.6557,1.6559,136300000.0
2005-05-23 20:45:00,1.6561,1.6561,1.6559,1.6561,136300000.0
2005-05-23 20:46:00,1.6559,1.6561,1.6559,1.656,136300000.0
2005-05-23 20:47:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-05-23 20:48:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-05-23 20:49:00,1.656,1.656,1.6559,1.656,136300000.0
2005-05-23 20:50:00,1.6559,1.656,1.6559,1.6559,136300000.0
2005-05-23 20:51:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-05-23 20:52:00,1.6561,1.6562,1.656,1.6562,136300000.0
2005-05-23 20:53:00,1.6561,1.6561,1.6559,1.656,136300000.0
2005-05-23 20:54:00,1.6559,1.6561,1.6559,1.6559,136300000.0
2005-05-23 20:55:00,1.656,1.656,1.6557,1.6557,136300000.0
2005-05-23 20:56:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-23 20:57:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-05-23 20:58:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2005-05-23 20:59:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-05-23 21:00:00,1.6559,1.6559,1.6557,1.6558,136300000.0
2005-05-23 21:01:00,1.6557,1.6558,1.6555,1.6556,136300000.0
2005-05-23 21:02:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-05-23 21:03:00,1.6558,1.6558,1.6555,1.6556,136300000.0
2005-05-23 21:04:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-05-23 21:05:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-05-23 21:06:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-05-23 21:07:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-05-23 21:08:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-23 21:09:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2005-05-23 21:10:00,1.6553,1.6556,1.6551,1.6554,136300000.0
2005-05-23 21:11:00,1.6557,1.6558,1.6554,1.6556,136300000.0
2005-05-23 21:12:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2005-05-23 21:13:00,1.6555,1.6555,1.6551,1.6551,136300000.0
2005-05-23 21:14:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-05-23 21:15:00,1.6551,1.6554,1.6551,1.6551,136300000.0
2005-05-23 21:16:00,1.6554,1.6559,1.6554,1.6557,136300000.0
2005-05-23 21:17:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2005-05-23 21:18:00,1.6556,1.6557,1.6554,1.6556,136300000.0
2005-05-23 21:19:00,1.6559,1.6559,1.6556,1.6559,136300000.0
2005-05-23 21:20:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-05-23 21:21:00,1.6556,1.6557,1.6554,1.6554,136300000.0
2005-05-23 21:23:00,1.6556,1.6558,1.6554,1.6557,136300000.0
2005-05-23 21:24:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2005-05-23 21:25:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-05-23 21:26:00,1.6559,1.656,1.6559,1.656,136300000.0
2005-05-23 21:27:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-05-23 21:28:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2005-05-23 21:29:00,1.6555,1.6555,1.6551,1.6551,136300000.0
2005-05-23 21:30:00,1.6553,1.6554,1.655,1.6554,136300000.0
2005-05-23 21:31:00,1.6553,1.6554,1.6551,1.6554,136300000.0
2005-05-23 21:32:00,1.6553,1.6553,1.6547,1.6553,136300000.0
2005-05-23 21:33:00,1.6554,1.6558,1.6551,1.6554,136300000.0
2005-05-23 21:34:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2005-05-23 21:35:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-05-23 21:36:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-23 21:37:00,1.656,1.656,1.6556,1.6557,136300000.0
2005-05-23 21:38:00,1.6559,1.6559,1.6555,1.6556,136300000.0
2005-05-23 21:39:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-05-23 21:40:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2005-05-23 21:41:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-05-23 21:42:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-23 21:43:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-05-23 21:44:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-05-23 21:45:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2005-05-23 21:46:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-05-23 21:47:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2005-05-23 21:48:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-05-23 21:49:00,1.6556,1.6558,1.6555,1.6555,136300000.0
2005-05-23 21:50:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2005-05-23 21:51:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-05-23 21:52:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2005-05-23 21:53:00,1.6557,1.6558,1.6556,1.6556,136300000.0
2005-05-23 21:54:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-05-23 21:55:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2005-05-23 21:56:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2005-05-23 21:57:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-05-23 21:59:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-05-23 22:00:00,1.656,1.6561,1.6559,1.6559,136300000.0
2005-05-23 22:01:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-05-23 22:02:00,1.6555,1.6559,1.6555,1.6559,136300000.0
2005-05-23 22:03:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2005-05-23 22:04:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-05-23 22:05:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2005-05-23 22:06:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-05-23 22:07:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-23 22:08:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2005-05-23 22:09:00,1.6555,1.6557,1.6554,1.6557,136300000.0
2005-05-23 22:10:00,1.6556,1.6557,1.6551,1.6551,136300000.0
2005-05-23 22:11:00,1.6554,1.6554,1.655,1.6553,136300000.0
2005-05-23 22:12:00,1.6554,1.6554,1.6551,1.6553,136300000.0
2005-05-23 22:13:00,1.6556,1.6558,1.6551,1.6555,136300000.0
2005-05-23 22:14:00,1.6554,1.6555,1.6551,1.6553,136300000.0
2005-05-23 22:15:00,1.6554,1.6555,1.6551,1.6551,136300000.0
2005-05-23 22:16:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-05-23 22:17:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-05-23 22:18:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2005-05-23 22:19:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2005-05-23 22:20:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2005-05-23 22:21:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2005-05-23 22:22:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2005-05-23 22:23:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-05-23 22:24:00,1.6557,1.6558,1.6555,1.6555,136300000.0
2005-05-23 22:25:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-05-23 22:26:00,1.6555,1.6556,1.6553,1.6554,136300000.0
2005-05-23 22:27:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2005-05-23 22:29:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-05-23 22:30:00,1.6551,1.6555,1.6549,1.6554,136300000.0
2005-05-23 22:31:00,1.6553,1.6553,1.6549,1.6553,136300000.0
2005-05-23 22:32:00,1.6551,1.6554,1.655,1.655,136300000.0
2005-05-23 22:33:00,1.6551,1.6554,1.655,1.6554,136300000.0
2005-05-23 22:34:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2005-05-23 22:35:00,1.6555,1.6558,1.6555,1.6557,136300000.0
2005-05-23 22:36:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-05-23 22:37:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-23 22:38:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2005-05-23 22:39:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2005-05-23 22:40:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2005-05-23 22:41:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-23 22:42:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-05-23 22:43:00,1.656,1.6561,1.656,1.656,136300000.0
2005-05-23 22:44:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-23 22:45:00,1.656,1.6562,1.6558,1.6562,136300000.0
2005-05-23 22:46:00,1.6561,1.6562,1.656,1.656,136300000.0
2005-05-23 22:48:00,1.6561,1.6561,1.6559,1.656,136300000.0
2005-05-23 22:49:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-23 22:51:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-05-23 22:52:00,1.6558,1.6559,1.6555,1.6559,136300000.0
2005-05-23 22:53:00,1.6558,1.6558,1.6554,1.6555,136300000.0
2005-05-23 22:54:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2005-05-23 22:55:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-05-23 22:57:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2005-05-23 22:58:00,1.6557,1.6558,1.6555,1.6556,136300000.0
2005-05-23 22:59:00,1.6555,1.6557,1.6553,1.6556,136300000.0
2005-05-23 23:00:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2005-05-23 23:01:00,1.656,1.656,1.6557,1.6557,136300000.0
2005-05-23 23:02:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2005-05-23 23:03:00,1.656,1.6567,1.656,1.6563,136300000.0
2005-05-23 23:04:00,1.6567,1.6567,1.6558,1.6558,136300000.0
2005-05-23 23:05:00,1.6557,1.6557,1.655,1.6555,136300000.0
2005-05-23 23:06:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-23 23:07:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-23 23:08:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-05-23 23:09:00,1.6553,1.6555,1.655,1.6551,136300000.0
2005-05-23 23:10:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-23 23:11:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-23 23:13:00,1.655,1.6551,1.6548,1.655,136300000.0
2005-05-23 23:14:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-23 23:15:00,1.6551,1.6551,1.655,1.6551,136300000.0
2005-05-23 23:18:00,1.655,1.6553,1.655,1.655,136300000.0
2005-05-23 23:21:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-23 23:22:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-23 23:24:00,1.6555,1.6558,1.6553,1.6558,136300000.0
2005-05-23 23:25:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2005-05-23 23:26:00,1.6558,1.6559,1.6556,1.6556,136300000.0
2005-05-23 23:27:00,1.6557,1.656,1.6556,1.6556,136300000.0
2005-05-23 23:28:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-05-23 23:29:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2005-05-23 23:30:00,1.6555,1.6559,1.6554,1.6557,136300000.0
2005-05-23 23:31:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2005-05-23 23:32:00,1.6557,1.6558,1.6556,1.6556,136300000.0
2005-05-23 23:33:00,1.6557,1.656,1.6557,1.6559,136300000.0
2005-05-23 23:34:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-05-23 23:36:00,1.656,1.656,1.6556,1.6556,136300000.0
2005-05-23 23:37:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-05-23 23:38:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2005-05-23 23:39:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-05-23 23:40:00,1.6558,1.6559,1.6554,1.6558,136300000.0
2005-05-23 23:41:00,1.6555,1.6562,1.6555,1.6559,136300000.0
2005-05-23 23:42:00,1.6557,1.6561,1.6557,1.656,136300000.0
2005-05-23 23:43:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2005-05-23 23:44:00,1.6558,1.6559,1.6555,1.6558,136300000.0
2005-05-23 23:45:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2005-05-23 23:46:00,1.656,1.656,1.656,1.656,136300000.0
2005-05-23 23:47:00,1.6557,1.6561,1.6557,1.6561,136300000.0
2005-05-23 23:48:00,1.656,1.6563,1.656,1.6563,136300000.0
2005-05-23 23:49:00,1.6559,1.6563,1.6559,1.656,136300000.0
2005-05-23 23:53:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2005-05-23 23:54:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-05-23 23:55:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2005-05-23 23:56:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-05-23 23:57:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2005-05-23 23:58:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2005-05-24 00:00:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2005-05-24 00:01:00,1.6558,1.656,1.6558,1.6559,136300000.0
2005-05-24 00:03:00,1.656,1.6561,1.6559,1.6559,136300000.0
2005-05-24 00:04:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-05-24 00:05:00,1.6559,1.6568,1.6558,1.656,136300000.0
2005-05-24 00:06:00,1.6559,1.656,1.6556,1.6558,136300000.0
2005-05-24 00:07:00,1.656,1.656,1.6558,1.6559,136300000.0
2005-05-24 00:08:00,1.6558,1.656,1.6558,1.6558,136300000.0
2005-05-24 00:10:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-24 00:11:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-24 00:12:00,1.6559,1.6561,1.6559,1.656,136300000.0
2005-05-24 00:13:00,1.6561,1.6562,1.6558,1.6558,136300000.0
2005-05-24 00:14:00,1.656,1.656,1.6558,1.6559,136300000.0
2005-05-24 00:16:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-05-24 00:17:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-24 00:18:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2005-05-24 00:19:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-05-24 00:20:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-05-24 00:22:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-24 00:23:00,1.6557,1.656,1.6557,1.656,136300000.0
2005-05-24 00:25:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-24 00:26:00,1.656,1.656,1.656,1.656,136300000.0
2005-05-24 00:27:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2005-05-24 00:28:00,1.656,1.6561,1.656,1.6561,136300000.0
2005-05-24 00:30:00,1.656,1.656,1.6558,1.6558,136300000.0
2005-05-24 00:31:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-05-24 00:32:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-05-24 00:34:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2005-05-24 00:35:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2005-05-24 00:36:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2005-05-24 00:37:00,1.6557,1.6558,1.6553,1.6553,136300000.0
2005-05-24 00:38:00,1.6554,1.6554,1.655,1.655,136300000.0
2005-05-24 00:40:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-24 00:41:00,1.6551,1.6555,1.6551,1.6555,136300000.0
2005-05-24 00:42:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2005-05-24 00:43:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-05-24 00:44:00,1.6551,1.6553,1.655,1.6551,136300000.0
2005-05-24 00:45:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2005-05-24 00:46:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-05-24 00:47:00,1.6554,1.6554,1.6551,1.6553,136300000.0
2005-05-24 00:48:00,1.6554,1.6555,1.6551,1.6553,136300000.0
2005-05-24 00:49:00,1.655,1.6556,1.655,1.6556,136300000.0
2005-05-24 00:50:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-05-24 00:51:00,1.6557,1.6559,1.6556,1.6558,136300000.0
2005-05-24 00:52:00,1.6557,1.656,1.6555,1.6556,136300000.0
2005-05-24 00:53:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2005-05-24 00:54:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2005-05-24 00:56:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-05-24 00:57:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2005-05-24 00:58:00,1.6553,1.6556,1.655,1.655,136300000.0
2005-05-24 00:59:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2005-05-24 01:00:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2005-05-24 01:01:00,1.6555,1.6556,1.6553,1.6556,136300000.0
2005-05-24 01:02:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2005-05-24 01:03:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2005-05-24 01:04:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-05-24 01:05:00,1.6553,1.6557,1.6551,1.6556,136300000.0
2005-05-24 01:06:00,1.6555,1.6558,1.655,1.6554,136300000.0
2005-05-24 01:07:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2005-05-24 01:08:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-24 01:09:00,1.6553,1.6556,1.6551,1.6556,136300000.0
2005-05-24 01:10:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2005-05-24 01:11:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2005-05-24 01:12:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-05-24 01:13:00,1.6557,1.656,1.6557,1.656,136300000.0
2005-05-24 01:14:00,1.6558,1.656,1.6557,1.6557,136300000.0
2005-05-24 01:15:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2005-05-24 01:16:00,1.6558,1.6559,1.6556,1.6558,136300000.0
2005-05-24 01:17:00,1.6559,1.656,1.6557,1.6559,136300000.0
2005-05-24 01:18:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-24 01:20:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-24 01:22:00,1.6561,1.6561,1.6559,1.656,136300000.0
2005-05-24 01:24:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2005-05-24 01:25:00,1.6561,1.6563,1.656,1.6562,136300000.0
2005-05-24 01:26:00,1.6563,1.6563,1.6558,1.6559,136300000.0
2005-05-24 01:27:00,1.6558,1.656,1.6558,1.6559,136300000.0
2005-05-24 01:28:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-24 01:29:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2005-05-24 01:30:00,1.6559,1.6562,1.6558,1.6561,136300000.0
2005-05-24 01:31:00,1.656,1.656,1.6558,1.6559,136300000.0
2005-05-24 01:32:00,1.656,1.6561,1.656,1.656,136300000.0
2005-05-24 01:33:00,1.6561,1.6561,1.656,1.6561,136300000.0
2005-05-24 01:34:00,1.656,1.6561,1.6558,1.6559,136300000.0
2005-05-24 01:35:00,1.656,1.656,1.656,1.656,136300000.0
2005-05-24 01:36:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2005-05-24 01:37:00,1.656,1.656,1.656,1.656,136300000.0
2005-05-24 01:41:00,1.6557,1.6559,1.6557,1.6557,136300000.0
2005-05-24 01:42:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2005-05-24 01:43:00,1.6558,1.6559,1.6557,1.6558,136300000.0
2005-05-24 01:46:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2005-05-24 01:47:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2005-05-24 01:48:00,1.6556,1.6556,1.6554,1.6555,136300000.0
2005-05-24 01:49:00,1.6554,1.6555,1.655,1.655,136300000.0
2005-05-24 01:50:00,1.6551,1.6551,1.6547,1.6547,136300000.0
2005-05-24 01:51:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-24 01:52:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-24 01:53:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-05-24 01:54:00,1.6551,1.6556,1.6551,1.6556,136300000.0
2005-05-24 01:55:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-05-24 01:56:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2005-05-24 01:57:00,1.6555,1.6556,1.6549,1.6549,136300000.0
2005-05-24 01:58:00,1.655,1.6551,1.6548,1.655,136300000.0
2005-05-24 01:59:00,1.6551,1.6553,1.655,1.655,136300000.0
2005-05-24 02:04:00,1.6557,1.6558,1.6555,1.6558,136300000.0
2005-05-24 02:05:00,1.6558,1.6558,1.6554,1.6557,136300000.0
2005-05-24 02:07:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-24 02:08:00,1.6561,1.6561,1.6557,1.6558,136300000.0
2005-05-24 02:09:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2005-05-24 02:10:00,1.6556,1.6559,1.6555,1.6557,136300000.0
2005-05-24 02:11:00,1.6558,1.6562,1.6558,1.6562,136300000.0
2005-05-24 02:12:00,1.6561,1.6563,1.6559,1.6559,136300000.0
2005-05-24 02:13:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2005-05-24 02:14:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2005-05-24 02:15:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2005-05-24 02:16:00,1.656,1.6562,1.656,1.6562,136300000.0
2005-05-24 02:17:00,1.6563,1.6563,1.6559,1.6559,136300000.0
2005-05-24 02:18:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2005-05-24 02:19:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2005-05-24 02:20:00,1.6554,1.6558,1.6553,1.6555,136300000.0
2005-05-24 02:21:00,1.6556,1.6557,1.6554,1.6557,136300000.0
2005-05-24 02:22:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2005-05-24 02:23:00,1.6556,1.6558,1.6555,1.6556,136300000.0
2005-05-24 02:25:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-05-24 02:26:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-05-24 02:27:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2005-05-24 02:28:00,1.6555,1.656,1.6555,1.6558,136300000.0
2005-05-24 02:29:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-24 02:30:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2005-05-24 02:31:00,1.6557,1.6559,1.6556,1.6559,136300000.0
2005-05-24 02:32:00,1.656,1.6561,1.6559,1.6561,136300000.0
2005-05-24 02:33:00,1.656,1.6561,1.6559,1.656,136300000.0
2005-05-24 02:34:00,1.6561,1.6561,1.6558,1.656,136300000.0
2005-05-24 02:35:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-24 02:36:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2005-05-24 02:37:00,1.6562,1.6562,1.656,1.656,136300000.0
2005-05-24 02:38:00,1.6561,1.6563,1.656,1.6561,136300000.0
2005-05-24 02:39:00,1.6562,1.6564,1.6561,1.6563,136300000.0
2005-05-24 02:40:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2005-05-24 02:41:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2005-05-24 02:42:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2005-05-24 02:43:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2005-05-24 02:44:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2005-05-24 02:45:00,1.6565,1.6566,1.6563,1.6563,136300000.0
2005-05-24 02:46:00,1.6561,1.6564,1.6561,1.6563,136300000.0
2005-05-24 02:47:00,1.6562,1.6562,1.6557,1.6558,136300000.0
2005-05-24 02:48:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2005-05-24 02:49:00,1.6559,1.656,1.6557,1.656,136300000.0
2005-05-24 02:50:00,1.6558,1.656,1.6558,1.6559,136300000.0
2005-05-24 02:51:00,1.656,1.656,1.6559,1.656,136300000.0
2005-05-24 02:52:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-24 02:53:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-05-24 02:54:00,1.656,1.656,1.6557,1.6558,136300000.0
2005-05-24 02:55:00,1.6557,1.6559,1.6555,1.6555,136300000.0
2005-05-24 02:56:00,1.6559,1.6559,1.6555,1.6557,136300000.0
2005-05-24 02:57:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2005-05-24 02:58:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2005-05-24 02:59:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2005-05-24 03:00:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2005-05-24 03:01:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-05-24 03:02:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2005-05-24 03:03:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2005-05-24 03:04:00,1.6555,1.6558,1.6555,1.6556,136300000.0
2005-05-24 03:05:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2005-05-24 03:06:00,1.6553,1.6558,1.6551,1.6558,136300000.0
2005-05-24 03:07:00,1.656,1.6563,1.6559,1.6562,136300000.0
2005-05-24 03:08:00,1.6563,1.6567,1.6563,1.6564,136300000.0
2005-05-24 03:09:00,1.6563,1.6563,1.6558,1.6561,136300000.0
2005-05-24 03:10:00,1.656,1.6563,1.6559,1.6561,136300000.0
2005-05-24 03:11:00,1.656,1.6564,1.656,1.6562,136300000.0
2005-05-24 03:12:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2005-05-24 03:13:00,1.656,1.6561,1.6559,1.6559,136300000.0
2005-05-24 03:14:00,1.656,1.656,1.6551,1.6551,136300000.0
2005-05-24 03:15:00,1.6555,1.6556,1.655,1.6556,136300000.0
2005-05-24 03:16:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2005-05-24 03:17:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2005-05-24 03:18:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2005-05-24 03:19:00,1.6555,1.6555,1.6551,1.6554,136300000.0
2005-05-24 03:20:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2005-05-24 03:21:00,1.6556,1.6557,1.6554,1.6555,136300000.0
2005-05-24 03:22:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2005-05-24 03:23:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2005-05-24 03:24:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2005-05-24 03:26:00,1.6559,1.656,1.6558,1.6559,136300000.0
2005-05-24 03:27:00,1.656,1.656,1.6559,1.656,136300000.0
2005-05-24 03:29:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-24 03:30:00,1.656,1.656,1.656,1.656,136300000.0
2005-05-24 03:31:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2005-05-24 03:32:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-24 03:33:00,1.6558,1.656,1.6558,1.656,136300000.0
2005-05-24 03:34:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2005-05-24 03:35:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2005-05-24 03:37:00,1.656,1.656,1.6559,1.6559,136300000.0
2005-05-24 03:38:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2005-05-24 03:40:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2005-05-24 03:41:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2005-05-24 03:42:00,1.6558,1.6559,1.6555,1.6556,136300000.0
2005-05-24 03:43:00,1.6557,1.6559,1.6556,1.6558,136300000.0
2005-05-24 03:44:00,1.6557,1.6557,1.6553,1.6553,136300000.0
2005-05-24 03:45:00,1.6551,1.6554,1.655,1.6553,136300000.0
2005-05-24 03:46:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2005-05-24 03:47:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2005-05-24 03:48:00,1.6556,1.6556,1.6554,1.6555,136300000.0
2005-05-24 03:49:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2005-05-24 03:50:00,1.6554,1.6554,1.655,1.655,136300000.0
2005-05-24 03:51:00,1.6549,1.6551,1.6547,1.6551,136300000.0
2005-05-24 03:52:00,1.655,1.6553,1.655,1.6551,136300000.0
2005-05-24 03:53:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-24 03:54:00,1.6549,1.6551,1.6548,1.6549,136300000.0
2005-05-24 03:55:00,1.6548,1.655,1.6548,1.655,136300000.0
2005-05-24 03:56:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2005-05-24 03:57:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2005-05-24 03:58:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-05-24 03:59:00,1.655,1.6553,1.655,1.655,136300000.0
2005-05-24 04:00:00,1.6548,1.6553,1.6548,1.6553,136300000.0
2005-05-24 04:01:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2005-05-24 04:02:00,1.6553,1.6553,1.6549,1.6549,136300000.0
2005-05-24 04:03:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-24 04:04:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-05-24 04:05:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-05-24 04:07:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-24 04:08:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-24 04:09:00,1.6549,1.655,1.6547,1.655,136300000.0
2005-05-24 04:10:00,1.6549,1.6549,1.6545,1.6547,136300000.0
2005-05-24 04:11:00,1.6548,1.6548,1.6545,1.6548,136300000.0
2005-05-24 04:12:00,1.6547,1.655,1.6547,1.6549,136300000.0
2005-05-24 04:14:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-24 04:15:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-05-24 04:16:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-05-24 04:17:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-24 04:22:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-05-24 04:23:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-24 04:24:00,1.6548,1.6553,1.6548,1.6551,136300000.0
2005-05-24 04:25:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-24 04:27:00,1.6549,1.655,1.6548,1.6548,136300000.0
2005-05-24 04:31:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-05-24 04:32:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2005-05-24 04:33:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-24 04:36:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-24 04:37:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-24 04:41:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-24 04:44:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-24 04:45:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-24 04:48:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-05-24 04:49:00,1.6547,1.6549,1.6546,1.6547,136300000.0
2005-05-24 04:50:00,1.6546,1.6548,1.6546,1.6546,136300000.0
2005-05-24 04:51:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2005-05-24 04:52:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-05-24 04:53:00,1.6547,1.6547,1.6545,1.6547,136300000.0
2005-05-24 04:55:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2005-05-24 04:56:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-05-24 04:57:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-05-24 04:59:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-05-24 05:00:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-05-24 05:01:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-05-24 05:02:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-05-24 05:03:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2005-05-24 05:04:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-05-24 05:05:00,1.6547,1.6548,1.6546,1.6546,136300000.0
2005-05-24 05:06:00,1.6547,1.6548,1.6546,1.6547,136300000.0
2005-05-24 05:08:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2005-05-24 05:09:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-05-24 05:10:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-24 05:11:00,1.6549,1.655,1.6548,1.655,136300000.0
2005-05-24 05:13:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-05-24 05:14:00,1.655,1.655,1.6547,1.6547,136300000.0
2005-05-24 05:15:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2005-05-24 05:16:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2005-05-24 05:17:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-05-24 05:18:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2005-05-24 05:19:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2005-05-24 05:20:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-05-24 05:21:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2005-05-24 05:25:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2005-05-24 05:26:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2005-05-24 05:27:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-05-24 05:28:00,1.6542,1.6542,1.654,1.6541,136300000.0
2005-05-24 05:29:00,1.654,1.6542,1.654,1.6542,136300000.0
2005-05-24 05:32:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2005-05-24 05:33:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2005-05-24 05:34:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2005-05-24 05:35:00,1.6545,1.6545,1.6544,1.6545,136300000.0
2005-05-24 05:36:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2005-05-24 05:37:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-24 05:38:00,1.6545,1.6546,1.6544,1.6546,136300000.0
2005-05-24 05:39:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2005-05-24 05:40:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-05-24 05:41:00,1.6542,1.6544,1.6542,1.6544,136300000.0
2005-05-24 05:43:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-05-24 05:44:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-05-24 05:46:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2005-05-24 05:47:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-05-24 05:49:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2005-05-24 05:50:00,1.6541,1.6542,1.654,1.6542,136300000.0
2005-05-24 05:53:00,1.6541,1.6544,1.6541,1.6543,136300000.0
2005-05-24 05:54:00,1.6545,1.6545,1.6543,1.6544,136300000.0
2005-05-24 05:55:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2005-05-24 05:56:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2005-05-24 05:57:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-05-24 05:58:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-05-24 05:59:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-05-24 06:00:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2005-05-24 06:01:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2005-05-24 06:02:00,1.654,1.654,1.654,1.654,136300000.0
2005-05-24 06:03:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-05-24 06:06:00,1.654,1.6541,1.654,1.6541,136300000.0
2005-05-24 06:07:00,1.654,1.654,1.6539,1.654,136300000.0
2005-05-24 06:08:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2005-05-24 06:09:00,1.6537,1.654,1.6537,1.654,136300000.0
2005-05-24 06:10:00,1.6539,1.654,1.6539,1.6539,136300000.0
2005-05-24 06:11:00,1.654,1.6542,1.654,1.654,136300000.0
2005-05-24 06:12:00,1.6541,1.6543,1.654,1.6542,136300000.0
2005-05-24 06:13:00,1.6541,1.6541,1.654,1.654,136300000.0
2005-05-24 06:14:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-05-24 06:15:00,1.654,1.6541,1.654,1.6541,136300000.0
2005-05-24 06:17:00,1.654,1.654,1.654,1.654,136300000.0
2005-05-24 06:21:00,1.6539,1.654,1.6539,1.654,136300000.0
2005-05-24 06:23:00,1.6539,1.654,1.6539,1.654,136300000.0
2005-05-24 06:24:00,1.6542,1.6542,1.6539,1.6541,136300000.0
2005-05-24 06:25:00,1.6542,1.6542,1.654,1.654,136300000.0
2005-05-24 06:26:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2005-05-24 06:27:00,1.654,1.6541,1.6539,1.6541,136300000.0
2005-05-24 06:28:00,1.654,1.6541,1.654,1.654,136300000.0
2005-05-24 06:30:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2005-05-24 06:31:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-05-24 06:32:00,1.6542,1.6542,1.654,1.6541,136300000.0
2005-05-24 06:36:00,1.6542,1.6543,1.6541,1.6543,136300000.0
2005-05-24 06:37:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-05-24 06:38:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-05-24 06:39:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-24 06:40:00,1.6543,1.6543,1.6542,1.6543,136300000.0
2005-05-24 06:41:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-05-24 06:42:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-24 06:43:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-05-24 06:44:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2005-05-24 06:45:00,1.6544,1.6545,1.6543,1.6543,136300000.0
2005-05-24 06:46:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2005-05-24 06:47:00,1.6542,1.6546,1.6542,1.6544,136300000.0
2005-05-24 06:48:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2005-05-24 06:49:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-05-24 06:50:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2005-05-24 06:51:00,1.6542,1.6544,1.6542,1.6544,136300000.0
2005-05-24 06:53:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2005-05-24 06:54:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2005-05-24 06:55:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2005-05-24 06:56:00,1.654,1.6541,1.654,1.6541,136300000.0
2005-05-24 06:58:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2005-05-24 06:59:00,1.6541,1.6542,1.654,1.6541,136300000.0
2005-05-24 07:00:00,1.654,1.654,1.6538,1.6538,136300000.0
2005-05-24 07:01:00,1.6539,1.6542,1.6539,1.654,136300000.0
2005-05-24 07:03:00,1.6539,1.6542,1.6539,1.654,136300000.0
2005-05-24 07:04:00,1.6541,1.6541,1.654,1.654,136300000.0
2005-05-24 07:05:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-05-24 07:06:00,1.654,1.654,1.654,1.654,136300000.0
2005-05-24 07:07:00,1.6538,1.6542,1.6538,1.6541,136300000.0
2005-05-24 07:08:00,1.654,1.654,1.6537,1.6537,136300000.0
2005-05-24 07:09:00,1.6538,1.6541,1.6536,1.6538,136300000.0
2005-05-24 07:10:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2005-05-24 07:11:00,1.6536,1.6538,1.6534,1.6538,136300000.0
2005-05-24 07:12:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2005-05-24 07:13:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-05-24 07:14:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-05-24 07:15:00,1.6537,1.6537,1.6531,1.6531,136300000.0
2005-05-24 07:16:00,1.6532,1.6532,1.6529,1.6531,136300000.0
2005-05-24 07:17:00,1.6532,1.6536,1.6532,1.6534,136300000.0
2005-05-24 07:18:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2005-05-24 07:19:00,1.6532,1.6534,1.653,1.653,136300000.0
2005-05-24 07:21:00,1.6528,1.6529,1.6525,1.6526,136300000.0
2005-05-24 07:22:00,1.6528,1.6528,1.6524,1.6526,136300000.0
2005-05-24 07:23:00,1.6525,1.6528,1.6524,1.6526,136300000.0
2005-05-24 07:24:00,1.6528,1.6529,1.6524,1.6524,136300000.0
2005-05-24 07:25:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2005-05-24 07:26:00,1.6523,1.6532,1.6522,1.6526,136300000.0
2005-05-24 07:27:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-05-24 07:28:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2005-05-24 07:29:00,1.653,1.6532,1.6526,1.6532,136300000.0
2005-05-24 07:30:00,1.6531,1.6531,1.6526,1.6526,136300000.0
2005-05-24 07:31:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-05-24 07:32:00,1.653,1.6531,1.6528,1.6529,136300000.0
2005-05-24 07:33:00,1.6528,1.653,1.6526,1.653,136300000.0
2005-05-24 07:34:00,1.6528,1.6529,1.6524,1.6525,136300000.0
2005-05-24 07:35:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2005-05-24 07:36:00,1.6525,1.6529,1.6524,1.6528,136300000.0
2005-05-24 07:37:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2005-05-24 07:38:00,1.6526,1.6529,1.6526,1.6528,136300000.0
2005-05-24 07:39:00,1.653,1.653,1.6528,1.6528,136300000.0
2005-05-24 07:40:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2005-05-24 07:41:00,1.6529,1.653,1.6529,1.653,136300000.0
2005-05-24 07:42:00,1.6529,1.653,1.6528,1.6529,136300000.0
2005-05-24 07:43:00,1.653,1.653,1.6528,1.6528,136300000.0
2005-05-24 07:44:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2005-05-24 07:45:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-05-24 07:47:00,1.653,1.6531,1.6529,1.6529,136300000.0
2005-05-24 07:48:00,1.653,1.653,1.653,1.653,136300000.0
2005-05-24 07:50:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2005-05-24 07:51:00,1.6532,1.6532,1.6526,1.6529,136300000.0
2005-05-24 07:52:00,1.6528,1.653,1.6528,1.653,136300000.0
2005-05-24 07:53:00,1.6529,1.653,1.6529,1.6529,136300000.0
2005-05-24 07:54:00,1.6528,1.653,1.6526,1.6528,136300000.0
2005-05-24 07:55:00,1.6529,1.6529,1.6524,1.6526,136300000.0
2005-05-24 07:56:00,1.6525,1.653,1.6525,1.6528,136300000.0
2005-05-24 07:57:00,1.653,1.6531,1.653,1.653,136300000.0
2005-05-24 07:58:00,1.6531,1.6532,1.6524,1.6524,136300000.0
2005-05-24 07:59:00,1.6527,1.6527,1.6524,1.6527,136300000.0
2005-05-24 08:00:00,1.6526,1.6529,1.6525,1.6528,136300000.0
2005-05-24 08:01:00,1.653,1.6532,1.6529,1.6529,136300000.0
2005-05-24 08:02:00,1.6528,1.6529,1.6519,1.6526,136300000.0
2005-05-24 08:03:00,1.6524,1.6529,1.6523,1.6527,136300000.0
2005-05-24 08:04:00,1.6519,1.6529,1.6519,1.6526,136300000.0
2005-05-24 08:05:00,1.6527,1.6531,1.6522,1.6531,136300000.0
2005-05-24 08:06:00,1.6533,1.6534,1.653,1.6534,136300000.0
2005-05-24 08:07:00,1.6535,1.6535,1.6526,1.653,136300000.0
2005-05-24 08:08:00,1.6531,1.6531,1.6523,1.6526,136300000.0
2005-05-24 08:09:00,1.6527,1.6528,1.6523,1.6528,136300000.0
2005-05-24 08:10:00,1.6527,1.6532,1.6526,1.6528,136300000.0
2005-05-24 08:11:00,1.6527,1.6538,1.6527,1.6533,136300000.0
2005-05-24 08:12:00,1.6532,1.6534,1.6531,1.6533,136300000.0
2005-05-24 08:13:00,1.6534,1.6537,1.6533,1.6533,136300000.0
2005-05-24 08:14:00,1.6534,1.6535,1.6533,1.6534,136300000.0
2005-05-24 08:15:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2005-05-24 08:16:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2005-05-24 08:17:00,1.6534,1.6538,1.6534,1.6538,136300000.0
2005-05-24 08:18:00,1.6539,1.6539,1.6534,1.6537,136300000.0
2005-05-24 08:19:00,1.6536,1.6539,1.6535,1.6539,136300000.0
2005-05-24 08:20:00,1.6538,1.6543,1.6537,1.6542,136300000.0
2005-05-24 08:21:00,1.6541,1.6542,1.6538,1.6538,136300000.0
2005-05-24 08:22:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-05-24 08:23:00,1.6539,1.6541,1.6537,1.6541,136300000.0
2005-05-24 08:24:00,1.654,1.654,1.6538,1.6538,136300000.0
2005-05-24 08:25:00,1.6534,1.6542,1.6534,1.6541,136300000.0
2005-05-24 08:26:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2005-05-24 08:27:00,1.654,1.6542,1.6539,1.654,136300000.0
2005-05-24 08:28:00,1.6541,1.6541,1.654,1.6541,136300000.0
2005-05-24 08:29:00,1.654,1.6542,1.6539,1.6539,136300000.0
2005-05-24 08:30:00,1.6533,1.6539,1.6533,1.6537,136300000.0
2005-05-24 08:31:00,1.6538,1.654,1.6535,1.6539,136300000.0
2005-05-24 08:32:00,1.654,1.6541,1.6538,1.6541,136300000.0
2005-05-24 08:33:00,1.6542,1.6542,1.6537,1.6537,136300000.0
2005-05-24 08:34:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2005-05-24 08:35:00,1.6535,1.654,1.6534,1.6535,136300000.0
2005-05-24 08:36:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-05-24 08:37:00,1.6538,1.6541,1.6534,1.6536,136300000.0
2005-05-24 08:38:00,1.6537,1.6539,1.6531,1.6534,136300000.0
2005-05-24 08:39:00,1.6536,1.6537,1.6528,1.6529,136300000.0
2005-05-24 08:40:00,1.653,1.6534,1.653,1.6532,136300000.0
2005-05-24 08:41:00,1.6533,1.6537,1.653,1.6532,136300000.0
2005-05-24 08:42:00,1.6533,1.6535,1.6529,1.6529,136300000.0
2005-05-24 08:43:00,1.6528,1.6531,1.6526,1.6527,136300000.0
2005-05-24 08:44:00,1.6528,1.653,1.6526,1.6527,136300000.0
2005-05-24 08:45:00,1.6528,1.653,1.6526,1.6527,136300000.0
2005-05-24 08:46:00,1.6528,1.6529,1.6524,1.6525,136300000.0
2005-05-24 08:47:00,1.6526,1.6527,1.6524,1.6526,136300000.0
2005-05-24 08:48:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2005-05-24 08:49:00,1.6527,1.6528,1.6526,1.6527,136300000.0
2005-05-24 08:50:00,1.6525,1.6527,1.6519,1.6526,136300000.0
2005-05-24 08:51:00,1.6525,1.6527,1.6524,1.6527,136300000.0
2005-05-24 08:52:00,1.6529,1.653,1.6527,1.6527,136300000.0
2005-05-24 08:53:00,1.6528,1.6532,1.6525,1.6531,136300000.0
2005-05-24 08:54:00,1.653,1.6532,1.6528,1.653,136300000.0
2005-05-24 08:55:00,1.6529,1.653,1.6526,1.6526,136300000.0
2005-05-24 08:56:00,1.6527,1.6531,1.6526,1.6529,136300000.0
2005-05-24 08:57:00,1.6527,1.6531,1.6526,1.6531,136300000.0
2005-05-24 08:58:00,1.6529,1.6533,1.6521,1.6527,136300000.0
2005-05-24 08:59:00,1.6526,1.6529,1.6524,1.6524,136300000.0
2005-05-24 09:00:00,1.6525,1.653,1.6525,1.6529,136300000.0
2005-05-24 09:01:00,1.6528,1.653,1.6527,1.6529,136300000.0
2005-05-24 09:02:00,1.653,1.6532,1.6525,1.653,136300000.0
2005-05-24 09:03:00,1.6529,1.6529,1.6525,1.6526,136300000.0
2005-05-24 09:04:00,1.6527,1.653,1.6527,1.653,136300000.0
2005-05-24 09:05:00,1.6529,1.6531,1.6526,1.6528,136300000.0
2005-05-24 09:06:00,1.6526,1.6533,1.6524,1.6527,136300000.0
2005-05-24 09:07:00,1.6531,1.6531,1.6525,1.6527,136300000.0
2005-05-24 09:08:00,1.6526,1.6531,1.6526,1.6531,136300000.0
2005-05-24 09:09:00,1.6528,1.6537,1.6528,1.6535,136300000.0
2005-05-24 09:10:00,1.6534,1.6536,1.6532,1.6532,136300000.0
2005-05-24 09:11:00,1.6533,1.6534,1.6531,1.6533,136300000.0
2005-05-24 09:12:00,1.6532,1.6534,1.6529,1.6531,136300000.0
2005-05-24 09:13:00,1.653,1.6531,1.653,1.653,136300000.0
2005-05-24 09:14:00,1.6532,1.6533,1.653,1.653,136300000.0
2005-05-24 09:15:00,1.6532,1.6533,1.6529,1.6529,136300000.0
2005-05-24 09:16:00,1.6531,1.6533,1.6528,1.653,136300000.0
2005-05-24 09:17:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2005-05-24 09:18:00,1.653,1.6531,1.6528,1.6528,136300000.0
2005-05-24 09:19:00,1.6527,1.6531,1.6527,1.653,136300000.0
2005-05-24 09:20:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2005-05-24 09:21:00,1.6531,1.6532,1.653,1.6531,136300000.0
2005-05-24 09:22:00,1.6532,1.6532,1.6529,1.653,136300000.0
2005-05-24 09:23:00,1.6531,1.6532,1.653,1.6532,136300000.0
2005-05-24 09:24:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2005-05-24 09:25:00,1.653,1.6531,1.6529,1.653,136300000.0
2005-05-24 09:26:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-05-24 09:27:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2005-05-24 09:28:00,1.6536,1.6536,1.6532,1.6533,136300000.0
2005-05-24 09:29:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2005-05-24 09:30:00,1.6533,1.6533,1.6528,1.6529,136300000.0
2005-05-24 09:31:00,1.653,1.6531,1.6527,1.653,136300000.0
2005-05-24 09:32:00,1.6529,1.653,1.6528,1.6529,136300000.0
2005-05-24 09:33:00,1.653,1.653,1.6528,1.6528,136300000.0
2005-05-24 09:34:00,1.6529,1.653,1.6525,1.6526,136300000.0
2005-05-24 09:35:00,1.6527,1.6529,1.6526,1.6526,136300000.0
2005-05-24 09:36:00,1.6522,1.6525,1.6519,1.652,136300000.0
2005-05-24 09:37:00,1.6517,1.6524,1.6517,1.6521,136300000.0
2005-05-24 09:38:00,1.652,1.6521,1.6504,1.6516,136300000.0
2005-05-24 09:39:00,1.6515,1.6521,1.6514,1.652,136300000.0
2005-05-24 09:40:00,1.6519,1.652,1.6512,1.652,136300000.0
2005-05-24 09:41:00,1.6518,1.6523,1.6518,1.6523,136300000.0
2005-05-24 09:42:00,1.6522,1.6525,1.6522,1.6524,136300000.0
2005-05-24 09:43:00,1.6525,1.6528,1.6524,1.6528,136300000.0
2005-05-24 09:44:00,1.6527,1.6528,1.6524,1.6525,136300000.0
2005-05-24 09:45:00,1.6524,1.6526,1.6522,1.6523,136300000.0
2005-05-24 09:46:00,1.6523,1.653,1.6522,1.653,136300000.0
2005-05-24 09:47:00,1.6529,1.6535,1.6527,1.6534,136300000.0
2005-05-24 09:48:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2005-05-24 09:49:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2005-05-24 09:50:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2005-05-24 09:51:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2005-05-24 09:52:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2005-05-24 09:53:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2005-05-24 09:54:00,1.6528,1.653,1.6526,1.6529,136300000.0
2005-05-24 09:55:00,1.653,1.6538,1.6529,1.6536,136300000.0
2005-05-24 09:56:00,1.6537,1.6537,1.6535,1.6536,136300000.0
2005-05-24 09:57:00,1.6537,1.6538,1.6535,1.6535,136300000.0
2005-05-24 09:58:00,1.6536,1.6537,1.6533,1.6534,136300000.0
2005-05-24 09:59:00,1.6535,1.6536,1.6533,1.6536,136300000.0
2005-05-24 10:00:00,1.6535,1.6539,1.6532,1.6532,136300000.0
2005-05-24 10:01:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2005-05-24 10:02:00,1.6536,1.6539,1.6534,1.6536,136300000.0
2005-05-24 10:03:00,1.6535,1.6537,1.6531,1.6536,136300000.0
2005-05-24 10:04:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2005-05-24 10:05:00,1.6536,1.6536,1.6531,1.6534,136300000.0
2005-05-24 10:06:00,1.6533,1.6534,1.6532,1.6533,136300000.0
2005-05-24 10:07:00,1.6532,1.6533,1.653,1.6532,136300000.0
2005-05-24 10:08:00,1.6529,1.6531,1.6528,1.6528,136300000.0
2005-05-24 10:09:00,1.6529,1.6534,1.6528,1.6533,136300000.0
2005-05-24 10:10:00,1.653,1.6536,1.6528,1.6535,136300000.0
2005-05-24 10:11:00,1.6534,1.6536,1.6532,1.6534,136300000.0
2005-05-24 10:12:00,1.6532,1.6545,1.6532,1.6545,136300000.0
2005-05-24 10:13:00,1.6544,1.6544,1.6539,1.654,136300000.0
2005-05-24 10:14:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2005-05-24 10:15:00,1.6544,1.6544,1.6541,1.6542,136300000.0
2005-05-24 10:16:00,1.6541,1.6543,1.6534,1.6536,136300000.0
2005-05-24 10:17:00,1.6537,1.6537,1.653,1.6532,136300000.0
2005-05-24 10:18:00,1.6531,1.6533,1.6529,1.6532,136300000.0
2005-05-24 10:19:00,1.6533,1.6534,1.6531,1.6534,136300000.0
2005-05-24 10:20:00,1.6533,1.6535,1.653,1.653,136300000.0
2005-05-24 10:21:00,1.6529,1.6529,1.6525,1.6529,136300000.0
2005-05-24 10:22:00,1.653,1.6531,1.6529,1.6529,136300000.0
2005-05-24 10:23:00,1.653,1.653,1.6528,1.6529,136300000.0
2005-05-24 10:24:00,1.6532,1.6533,1.6529,1.6531,136300000.0
2005-05-24 10:25:00,1.6533,1.6536,1.6531,1.6534,136300000.0
2005-05-24 10:26:00,1.6536,1.6538,1.6533,1.6533,136300000.0
2005-05-24 10:27:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2005-05-24 10:28:00,1.6536,1.6539,1.6534,1.6538,136300000.0
2005-05-24 10:29:00,1.6536,1.654,1.6535,1.654,136300000.0
2005-05-24 10:30:00,1.6539,1.6539,1.6533,1.6536,136300000.0
2005-05-24 10:31:00,1.6539,1.6542,1.6537,1.654,136300000.0
2005-05-24 10:32:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-05-24 10:33:00,1.6539,1.654,1.6536,1.6537,136300000.0
2005-05-24 10:34:00,1.6536,1.6543,1.6536,1.6543,136300000.0
2005-05-24 10:35:00,1.6541,1.6544,1.6538,1.6538,136300000.0
2005-05-24 10:36:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2005-05-24 10:37:00,1.6538,1.654,1.6536,1.6538,136300000.0
2005-05-24 10:38:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2005-05-24 10:39:00,1.6538,1.6538,1.6535,1.6538,136300000.0
2005-05-24 10:40:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-05-24 10:41:00,1.6535,1.6539,1.6535,1.6539,136300000.0
2005-05-24 10:42:00,1.6535,1.6539,1.6535,1.6538,136300000.0
2005-05-24 10:43:00,1.6536,1.6536,1.6533,1.6535,136300000.0
2005-05-24 10:45:00,1.6537,1.6537,1.6534,1.6536,136300000.0
2005-05-24 10:46:00,1.6537,1.6537,1.6534,1.6536,136300000.0
2005-05-24 10:47:00,1.6535,1.6538,1.6535,1.6536,136300000.0
2005-05-24 10:48:00,1.6537,1.6538,1.6533,1.6533,136300000.0
2005-05-24 10:49:00,1.6534,1.6536,1.6532,1.6532,136300000.0
2005-05-24 10:50:00,1.6533,1.6534,1.6531,1.6534,136300000.0
2005-05-24 10:51:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-05-24 10:52:00,1.6537,1.6537,1.6534,1.6535,136300000.0
2005-05-24 10:53:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-05-24 10:54:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2005-05-24 10:55:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2005-05-24 10:56:00,1.6538,1.6538,1.6535,1.6536,136300000.0
2005-05-24 10:57:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2005-05-24 10:58:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2005-05-24 10:59:00,1.6536,1.6537,1.6533,1.6534,136300000.0
2005-05-24 11:00:00,1.6532,1.6532,1.6524,1.6526,136300000.0
2005-05-24 11:01:00,1.6527,1.6532,1.6525,1.6531,136300000.0
2005-05-24 11:02:00,1.653,1.6534,1.6529,1.6531,136300000.0
2005-05-24 11:03:00,1.6532,1.6534,1.6527,1.6528,136300000.0
2005-05-24 11:04:00,1.6527,1.6531,1.6526,1.6531,136300000.0
2005-05-24 11:05:00,1.653,1.6532,1.6529,1.6532,136300000.0
2005-05-24 11:06:00,1.653,1.6532,1.6526,1.6526,136300000.0
2005-05-24 11:07:00,1.6525,1.6533,1.6525,1.6533,136300000.0
2005-05-24 11:08:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2005-05-24 11:09:00,1.6529,1.6529,1.6525,1.6525,136300000.0
2005-05-24 11:10:00,1.6526,1.6526,1.652,1.6521,136300000.0
2005-05-24 11:11:00,1.6519,1.6521,1.6514,1.652,136300000.0
2005-05-24 11:12:00,1.6519,1.6521,1.6518,1.6519,136300000.0
2005-05-24 11:13:00,1.652,1.6525,1.6518,1.6523,136300000.0
2005-05-24 11:14:00,1.6524,1.6525,1.6521,1.6523,136300000.0
2005-05-24 11:15:00,1.6525,1.6531,1.6523,1.6531,136300000.0
2005-05-24 11:16:00,1.6529,1.6531,1.6527,1.6528,136300000.0
2005-05-24 11:17:00,1.6527,1.6528,1.6523,1.6525,136300000.0
2005-05-24 11:18:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2005-05-24 11:19:00,1.6527,1.6533,1.6526,1.6529,136300000.0
2005-05-24 11:20:00,1.6528,1.6531,1.6527,1.653,136300000.0
2005-05-24 11:21:00,1.6528,1.6534,1.6528,1.6531,136300000.0
2005-05-24 11:22:00,1.653,1.6533,1.653,1.6533,136300000.0
2005-05-24 11:23:00,1.6534,1.6538,1.6533,1.6538,136300000.0
2005-05-24 11:24:00,1.6537,1.6539,1.6537,1.6537,136300000.0
2005-05-24 11:25:00,1.6538,1.6543,1.6538,1.6543,136300000.0
2005-05-24 11:26:00,1.654,1.6542,1.6538,1.6539,136300000.0
2005-05-24 11:27:00,1.6541,1.6541,1.6537,1.6538,136300000.0
2005-05-24 11:28:00,1.6535,1.6538,1.6534,1.6535,136300000.0
2005-05-24 11:29:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2005-05-24 11:30:00,1.6537,1.6542,1.6537,1.6537,136300000.0
2005-05-24 11:31:00,1.654,1.654,1.6535,1.6537,136300000.0
2005-05-24 11:32:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2005-05-24 11:33:00,1.6537,1.654,1.6537,1.6539,136300000.0
2005-05-24 11:34:00,1.6538,1.6541,1.6537,1.6541,136300000.0
2005-05-24 11:35:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2005-05-24 11:36:00,1.654,1.6545,1.6539,1.6542,136300000.0
2005-05-24 11:37:00,1.6541,1.6544,1.654,1.654,136300000.0
2005-05-24 11:38:00,1.6542,1.6542,1.6537,1.6539,136300000.0
2005-05-24 11:39:00,1.6538,1.6542,1.6538,1.6541,136300000.0
2005-05-24 11:40:00,1.654,1.6542,1.6537,1.6537,136300000.0
2005-05-24 11:41:00,1.6538,1.6542,1.6535,1.654,136300000.0
2005-05-24 11:42:00,1.6544,1.6546,1.6541,1.6541,136300000.0
2005-05-24 11:43:00,1.6542,1.6542,1.6538,1.6539,136300000.0
2005-05-24 11:44:00,1.654,1.654,1.6538,1.654,136300000.0
2005-05-24 11:45:00,1.6542,1.6545,1.654,1.654,136300000.0
2005-05-24 11:46:00,1.6541,1.6541,1.6536,1.6538,136300000.0
2005-05-24 11:47:00,1.6537,1.6538,1.6533,1.6535,136300000.0
2005-05-24 11:48:00,1.6534,1.6537,1.6531,1.6536,136300000.0
2005-05-24 11:49:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2005-05-24 11:50:00,1.6536,1.6542,1.6536,1.6542,136300000.0
2005-05-24 11:51:00,1.6541,1.6542,1.6536,1.6536,136300000.0
2005-05-24 11:52:00,1.6539,1.654,1.6539,1.654,136300000.0
2005-05-24 11:53:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2005-05-24 11:54:00,1.654,1.654,1.654,1.654,136300000.0
2005-05-24 11:55:00,1.6541,1.6541,1.654,1.654,136300000.0
2005-05-24 11:56:00,1.6537,1.6542,1.6537,1.6539,136300000.0
2005-05-24 11:57:00,1.654,1.6541,1.6534,1.6536,136300000.0
2005-05-24 11:58:00,1.6537,1.6538,1.6536,1.6536,136300000.0
2005-05-24 11:59:00,1.6537,1.6539,1.6536,1.6539,136300000.0
2005-05-24 12:00:00,1.654,1.6541,1.6538,1.6539,136300000.0
2005-05-24 12:01:00,1.6541,1.6542,1.6539,1.6541,136300000.0
2005-05-24 12:02:00,1.654,1.6541,1.6535,1.6537,136300000.0
2005-05-24 12:03:00,1.6538,1.6539,1.6536,1.6537,136300000.0
2005-05-24 12:04:00,1.6538,1.654,1.6536,1.6538,136300000.0
2005-05-24 12:05:00,1.6536,1.6538,1.6535,1.6538,136300000.0
2005-05-24 12:06:00,1.6539,1.6539,1.6532,1.6533,136300000.0
2005-05-24 12:07:00,1.6532,1.6535,1.6532,1.6532,136300000.0
2005-05-24 12:08:00,1.6531,1.6534,1.653,1.6532,136300000.0
2005-05-24 12:09:00,1.6533,1.6537,1.6531,1.6535,136300000.0
2005-05-24 12:10:00,1.6534,1.6535,1.6528,1.6528,136300000.0
2005-05-24 12:11:00,1.6533,1.6537,1.6533,1.6534,136300000.0
2005-05-24 12:12:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2005-05-24 12:13:00,1.6534,1.6538,1.6534,1.6537,136300000.0
2005-05-24 12:14:00,1.6538,1.6544,1.6537,1.6541,136300000.0
2005-05-24 12:15:00,1.654,1.6542,1.654,1.6541,136300000.0
2005-05-24 12:16:00,1.6543,1.6549,1.654,1.6541,136300000.0
2005-05-24 12:17:00,1.6538,1.6544,1.6534,1.6535,136300000.0
2005-05-24 12:18:00,1.6536,1.6537,1.6534,1.6535,136300000.0
2005-05-24 12:19:00,1.6534,1.6534,1.6529,1.653,136300000.0
2005-05-24 12:20:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-05-24 12:21:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2005-05-24 12:22:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-05-24 12:23:00,1.6529,1.6534,1.6529,1.6533,136300000.0
2005-05-24 12:24:00,1.6529,1.653,1.6524,1.6528,136300000.0
2005-05-24 12:25:00,1.6527,1.6541,1.6527,1.6539,136300000.0
2005-05-24 12:26:00,1.6541,1.6543,1.6538,1.6542,136300000.0
2005-05-24 12:27:00,1.6541,1.6546,1.6538,1.6542,136300000.0
2005-05-24 12:28:00,1.6541,1.6543,1.6539,1.654,136300000.0
2005-05-24 12:29:00,1.6539,1.6549,1.6539,1.6546,136300000.0
2005-05-24 12:30:00,1.6545,1.6554,1.6543,1.6551,136300000.0
2005-05-24 12:31:00,1.655,1.6551,1.6546,1.6547,136300000.0
2005-05-24 12:32:00,1.6551,1.6551,1.6544,1.6546,136300000.0
2005-05-24 12:33:00,1.6548,1.6549,1.6544,1.6546,136300000.0
2005-05-24 12:34:00,1.6545,1.6548,1.6545,1.6545,136300000.0
2005-05-24 12:35:00,1.6543,1.6546,1.6542,1.6545,136300000.0
2005-05-24 12:36:00,1.6546,1.6546,1.6539,1.6539,136300000.0
2005-05-24 12:37:00,1.654,1.6543,1.6536,1.6536,136300000.0
2005-05-24 12:38:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2005-05-24 12:39:00,1.6534,1.6538,1.6534,1.6538,136300000.0
2005-05-24 12:40:00,1.6537,1.6538,1.6536,1.6537,136300000.0
2005-05-24 12:41:00,1.6538,1.654,1.6537,1.654,136300000.0
2005-05-24 12:42:00,1.6539,1.6539,1.6536,1.6536,136300000.0
2005-05-24 12:43:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2005-05-24 12:44:00,1.6533,1.6536,1.6532,1.6535,136300000.0
2005-05-24 12:45:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2005-05-24 12:46:00,1.6536,1.6539,1.6536,1.6536,136300000.0
2005-05-24 12:47:00,1.6535,1.6537,1.6533,1.6534,136300000.0
2005-05-24 12:48:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2005-05-24 12:49:00,1.653,1.6533,1.6528,1.6532,136300000.0
2005-05-24 12:50:00,1.6533,1.6535,1.6529,1.6535,136300000.0
2005-05-24 12:51:00,1.6536,1.6539,1.6531,1.6533,136300000.0
2005-05-24 12:52:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2005-05-24 12:53:00,1.6532,1.6532,1.653,1.6531,136300000.0
2005-05-24 12:54:00,1.653,1.6538,1.6528,1.6536,136300000.0
2005-05-24 12:55:00,1.6538,1.6538,1.6533,1.6534,136300000.0
2005-05-24 12:56:00,1.6533,1.6535,1.6531,1.6531,136300000.0
2005-05-24 12:57:00,1.6533,1.6533,1.653,1.6531,136300000.0
2005-05-24 12:58:00,1.653,1.6534,1.653,1.6531,136300000.0
2005-05-24 12:59:00,1.6527,1.6531,1.6526,1.653,136300000.0
2005-05-24 13:00:00,1.6529,1.6529,1.6521,1.6522,136300000.0
2005-05-24 13:01:00,1.6523,1.6526,1.6523,1.6525,136300000.0
2005-05-24 13:02:00,1.6524,1.6524,1.652,1.652,136300000.0
2005-05-24 13:03:00,1.6521,1.6525,1.6521,1.6523,136300000.0
2005-05-24 13:04:00,1.6524,1.6525,1.6521,1.6524,136300000.0
2005-05-24 13:05:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2005-05-24 13:06:00,1.652,1.652,1.651,1.6514,136300000.0
2005-05-24 13:07:00,1.6515,1.6519,1.6514,1.6518,136300000.0
2005-05-24 13:08:00,1.6517,1.6518,1.6502,1.6514,136300000.0
2005-05-24 13:09:00,1.6509,1.652,1.6509,1.6518,136300000.0
2005-05-24 13:10:00,1.6519,1.652,1.6513,1.6517,136300000.0
2005-05-24 13:11:00,1.6516,1.652,1.6516,1.652,136300000.0
2005-05-24 13:12:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-05-24 13:13:00,1.6521,1.6523,1.6519,1.6521,136300000.0
2005-05-24 13:14:00,1.6522,1.6525,1.652,1.6522,136300000.0
2005-05-24 13:15:00,1.652,1.6522,1.6512,1.6514,136300000.0
2005-05-24 13:16:00,1.6515,1.6521,1.6512,1.6521,136300000.0
2005-05-24 13:17:00,1.6519,1.6523,1.6519,1.6519,136300000.0
2005-05-24 13:18:00,1.6518,1.6523,1.6518,1.6522,136300000.0
2005-05-24 13:19:00,1.652,1.6522,1.6519,1.6519,136300000.0
2005-05-24 13:20:00,1.6518,1.6521,1.6518,1.6518,136300000.0
2005-05-24 13:21:00,1.6516,1.6517,1.651,1.6516,136300000.0
2005-05-24 13:22:00,1.6517,1.6519,1.651,1.6514,136300000.0
2005-05-24 13:23:00,1.6515,1.6518,1.6514,1.6516,136300000.0
2005-05-24 13:24:00,1.6517,1.652,1.6517,1.6519,136300000.0
2005-05-24 13:25:00,1.6518,1.6521,1.6517,1.652,136300000.0
2005-05-24 13:26:00,1.6521,1.6525,1.652,1.6524,136300000.0
2005-05-24 13:27:00,1.6522,1.653,1.6522,1.6526,136300000.0
2005-05-24 13:28:00,1.653,1.653,1.6525,1.6529,136300000.0
2005-05-24 13:29:00,1.6527,1.6532,1.6527,1.6532,136300000.0
2005-05-24 13:30:00,1.6531,1.6534,1.6528,1.6532,136300000.0
2005-05-24 13:31:00,1.6533,1.6534,1.6529,1.6531,136300000.0
2005-05-24 13:32:00,1.6532,1.6532,1.6525,1.6527,136300000.0
2005-05-24 13:33:00,1.6528,1.6538,1.6528,1.6533,136300000.0
2005-05-24 13:34:00,1.6532,1.6534,1.653,1.6532,136300000.0
2005-05-24 13:35:00,1.6531,1.6536,1.6529,1.6533,136300000.0
2005-05-24 13:36:00,1.6534,1.6537,1.6531,1.6535,136300000.0
2005-05-24 13:37:00,1.6537,1.6538,1.6529,1.6529,136300000.0
2005-05-24 13:38:00,1.6531,1.6532,1.6527,1.6528,136300000.0
2005-05-24 13:39:00,1.6531,1.6531,1.6525,1.6525,136300000.0
2005-05-24 13:40:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2005-05-24 13:41:00,1.6528,1.6535,1.6528,1.6532,136300000.0
2005-05-24 13:42:00,1.6533,1.6533,1.6524,1.6524,136300000.0
2005-05-24 13:43:00,1.6521,1.6524,1.6516,1.6521,136300000.0
2005-05-24 13:44:00,1.652,1.6527,1.652,1.6523,136300000.0
2005-05-24 13:45:00,1.6522,1.6528,1.6522,1.6525,136300000.0
2005-05-24 13:46:00,1.6524,1.6525,1.6515,1.6516,136300000.0
2005-05-24 13:47:00,1.6515,1.652,1.6515,1.6517,136300000.0
2005-05-24 13:48:00,1.6514,1.6515,1.6509,1.6512,136300000.0
2005-05-24 13:49:00,1.6511,1.6513,1.651,1.6511,136300000.0
2005-05-24 13:50:00,1.6512,1.6514,1.6511,1.6513,136300000.0
2005-05-24 13:51:00,1.6514,1.6518,1.6513,1.6517,136300000.0
2005-05-24 13:52:00,1.6519,1.6521,1.6517,1.652,136300000.0
2005-05-24 13:53:00,1.6519,1.6522,1.6516,1.652,136300000.0
2005-05-24 13:54:00,1.6522,1.6526,1.6518,1.6523,136300000.0
2005-05-24 13:55:00,1.6522,1.6524,1.652,1.6523,136300000.0
2005-05-24 13:56:00,1.6522,1.6527,1.6522,1.6525,136300000.0
2005-05-24 13:57:00,1.6526,1.6528,1.6519,1.6523,136300000.0
2005-05-24 13:58:00,1.6521,1.6528,1.652,1.6526,136300000.0
2005-05-24 13:59:00,1.6525,1.6527,1.6522,1.6526,136300000.0
2005-05-24 14:00:00,1.6527,1.6529,1.6523,1.6527,136300000.0
2005-05-24 14:01:00,1.6526,1.6528,1.6523,1.6527,136300000.0
2005-05-24 14:02:00,1.6525,1.6528,1.6523,1.6528,136300000.0
2005-05-24 14:03:00,1.6527,1.6529,1.6525,1.6527,136300000.0
2005-05-24 14:04:00,1.6529,1.6531,1.6526,1.6527,136300000.0
2005-05-24 14:05:00,1.6526,1.653,1.6526,1.6528,136300000.0
2005-05-24 14:06:00,1.6529,1.6532,1.6524,1.6526,136300000.0
2005-05-24 14:07:00,1.6527,1.6528,1.6525,1.6526,136300000.0
2005-05-24 14:08:00,1.6527,1.6527,1.6524,1.6525,136300000.0
2005-05-24 14:09:00,1.6524,1.6526,1.6521,1.6522,136300000.0
2005-05-24 14:10:00,1.6523,1.6528,1.652,1.6525,136300000.0
2005-05-24 14:11:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2005-05-24 14:12:00,1.6522,1.6525,1.6522,1.6524,136300000.0
2005-05-24 14:13:00,1.6523,1.6523,1.6518,1.6518,136300000.0
2005-05-24 14:14:00,1.6519,1.6522,1.6518,1.6521,136300000.0
2005-05-24 14:15:00,1.6519,1.6522,1.6518,1.6518,136300000.0
2005-05-24 14:16:00,1.6519,1.6519,1.6514,1.6515,136300000.0
2005-05-24 14:17:00,1.6516,1.6518,1.6516,1.6518,136300000.0
2005-05-24 14:18:00,1.6516,1.652,1.6516,1.6516,136300000.0
2005-05-24 14:19:00,1.6517,1.6518,1.6514,1.6515,136300000.0
2005-05-24 14:20:00,1.6514,1.6519,1.6512,1.6519,136300000.0
2005-05-24 14:21:00,1.6517,1.6519,1.6514,1.6518,136300000.0
2005-05-24 14:22:00,1.6519,1.652,1.6518,1.6518,136300000.0
2005-05-24 14:23:00,1.6516,1.6521,1.6515,1.6519,136300000.0
2005-05-24 14:24:00,1.652,1.6521,1.6517,1.652,136300000.0
2005-05-24 14:25:00,1.6518,1.6519,1.6516,1.6519,136300000.0
2005-05-24 14:26:00,1.652,1.6524,1.652,1.6522,136300000.0
2005-05-24 14:27:00,1.6521,1.6522,1.6517,1.652,136300000.0
2005-05-24 14:28:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2005-05-24 14:29:00,1.652,1.6525,1.6519,1.6524,136300000.0
2005-05-24 14:30:00,1.6523,1.6526,1.6521,1.6523,136300000.0
2005-05-24 14:31:00,1.6522,1.6527,1.652,1.6527,136300000.0
2005-05-24 14:32:00,1.6525,1.6526,1.6522,1.6523,136300000.0
2005-05-24 14:33:00,1.6522,1.653,1.6522,1.6529,136300000.0
2005-05-24 14:34:00,1.6528,1.6529,1.6524,1.6528,136300000.0
2005-05-24 14:35:00,1.6527,1.653,1.6525,1.6528,136300000.0
2005-05-24 14:36:00,1.653,1.653,1.6526,1.6528,136300000.0
2005-05-24 14:37:00,1.653,1.653,1.6526,1.6527,136300000.0
2005-05-24 14:38:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2005-05-24 14:39:00,1.6525,1.6528,1.6525,1.6527,136300000.0
2005-05-24 14:40:00,1.6528,1.6529,1.6527,1.6528,136300000.0
2005-05-24 14:41:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-05-24 14:42:00,1.6527,1.6533,1.6527,1.6527,136300000.0
2005-05-24 14:43:00,1.6528,1.6534,1.6527,1.6528,136300000.0
2005-05-24 14:44:00,1.6529,1.6532,1.6524,1.6528,136300000.0
2005-05-24 14:45:00,1.6527,1.6528,1.6524,1.6528,136300000.0
2005-05-24 14:46:00,1.6529,1.6529,1.6525,1.6527,136300000.0
2005-05-24 14:47:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2005-05-24 14:48:00,1.6526,1.6529,1.6524,1.6526,136300000.0
2005-05-24 14:49:00,1.6527,1.6528,1.6523,1.6527,136300000.0
2005-05-24 14:50:00,1.6528,1.6528,1.6521,1.6521,136300000.0
2005-05-24 14:51:00,1.652,1.6523,1.652,1.6522,136300000.0
2005-05-24 14:52:00,1.6521,1.6522,1.652,1.652,136300000.0
2005-05-24 14:53:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-24 14:54:00,1.6518,1.6523,1.6518,1.6523,136300000.0
2005-05-24 14:55:00,1.6524,1.6525,1.6522,1.6524,136300000.0
2005-05-24 14:56:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2005-05-24 14:57:00,1.6525,1.6527,1.6524,1.6527,136300000.0
2005-05-24 14:58:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2005-05-24 14:59:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-24 15:00:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2005-05-24 15:01:00,1.6523,1.6524,1.652,1.6524,136300000.0
2005-05-24 15:02:00,1.6523,1.6525,1.652,1.6521,136300000.0
2005-05-24 15:03:00,1.652,1.6523,1.6516,1.6522,136300000.0
2005-05-24 15:04:00,1.652,1.6522,1.6513,1.6513,136300000.0
2005-05-24 15:05:00,1.6514,1.6517,1.6513,1.6516,136300000.0
2005-05-24 15:06:00,1.6515,1.6517,1.6515,1.6516,136300000.0
2005-05-24 15:07:00,1.6518,1.652,1.6517,1.652,136300000.0
2005-05-24 15:08:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2005-05-24 15:09:00,1.6522,1.6522,1.652,1.6521,136300000.0
2005-05-24 15:10:00,1.652,1.6522,1.6517,1.6521,136300000.0
2005-05-24 15:11:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2005-05-24 15:12:00,1.652,1.6522,1.6519,1.652,136300000.0
2005-05-24 15:13:00,1.6519,1.6519,1.6514,1.6517,136300000.0
2005-05-24 15:14:00,1.6518,1.6518,1.6515,1.6517,136300000.0
2005-05-24 15:15:00,1.6515,1.6521,1.6515,1.652,136300000.0
2005-05-24 15:16:00,1.6521,1.6521,1.6519,1.652,136300000.0
2005-05-24 15:17:00,1.6515,1.6519,1.6512,1.6516,136300000.0
2005-05-24 15:18:00,1.6514,1.6518,1.6513,1.6518,136300000.0
2005-05-24 15:19:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2005-05-24 15:20:00,1.6517,1.6517,1.6514,1.6515,136300000.0
2005-05-24 15:21:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2005-05-24 15:22:00,1.6518,1.6519,1.6516,1.6516,136300000.0
2005-05-24 15:23:00,1.6518,1.6518,1.6514,1.6516,136300000.0
2005-05-24 15:24:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2005-05-24 15:25:00,1.6517,1.6518,1.6515,1.6518,136300000.0
2005-05-24 15:26:00,1.652,1.6521,1.6515,1.6515,136300000.0
2005-05-24 15:27:00,1.6516,1.6519,1.6516,1.6516,136300000.0
2005-05-24 15:28:00,1.6515,1.6516,1.6513,1.6515,136300000.0
2005-05-24 15:29:00,1.6516,1.6516,1.6513,1.6515,136300000.0
2005-05-24 15:30:00,1.6516,1.6516,1.6512,1.6515,136300000.0
2005-05-24 15:31:00,1.6516,1.6516,1.6513,1.6516,136300000.0
2005-05-24 15:32:00,1.6515,1.6515,1.6511,1.6514,136300000.0
2005-05-24 15:33:00,1.6513,1.6515,1.6508,1.6512,136300000.0
2005-05-24 15:34:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2005-05-24 15:35:00,1.6516,1.6516,1.6513,1.6515,136300000.0
2005-05-24 15:36:00,1.6514,1.6517,1.6514,1.6516,136300000.0
2005-05-24 15:37:00,1.6517,1.6517,1.6512,1.6513,136300000.0
2005-05-24 15:38:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2005-05-24 15:39:00,1.6513,1.6515,1.6512,1.6512,136300000.0
2005-05-24 15:40:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2005-05-24 15:41:00,1.6517,1.6517,1.6512,1.6514,136300000.0
2005-05-24 15:42:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2005-05-24 15:43:00,1.6514,1.6515,1.6512,1.6513,136300000.0
2005-05-24 15:44:00,1.6512,1.6516,1.6512,1.6516,136300000.0
2005-05-24 15:45:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2005-05-24 15:46:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2005-05-24 15:47:00,1.6518,1.6518,1.6515,1.6517,136300000.0
2005-05-24 15:48:00,1.6518,1.6521,1.6518,1.6518,136300000.0
2005-05-24 15:49:00,1.6519,1.6521,1.6518,1.652,136300000.0
2005-05-24 15:50:00,1.6521,1.6521,1.6518,1.6519,136300000.0
2005-05-24 15:51:00,1.652,1.6524,1.652,1.6523,136300000.0
2005-05-24 15:52:00,1.6524,1.6525,1.6517,1.6519,136300000.0
2005-05-24 15:53:00,1.6518,1.6522,1.6518,1.652,136300000.0
2005-05-24 15:54:00,1.6521,1.6521,1.6519,1.652,136300000.0
2005-05-24 15:55:00,1.6519,1.6521,1.6517,1.6521,136300000.0
2005-05-24 15:56:00,1.652,1.6525,1.652,1.652,136300000.0
2005-05-24 15:57:00,1.6519,1.652,1.6516,1.6516,136300000.0
2005-05-24 15:58:00,1.6517,1.652,1.6515,1.652,136300000.0
2005-05-24 15:59:00,1.6519,1.6519,1.6513,1.6516,136300000.0
2005-05-24 16:00:00,1.6517,1.6519,1.6512,1.6516,136300000.0
2005-05-24 16:01:00,1.6515,1.6518,1.6514,1.6514,136300000.0
2005-05-24 16:02:00,1.6513,1.6519,1.6513,1.6516,136300000.0
2005-05-24 16:03:00,1.6518,1.6518,1.6513,1.6514,136300000.0
2005-05-24 16:04:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2005-05-24 16:05:00,1.6515,1.6516,1.6512,1.6515,136300000.0
2005-05-24 16:06:00,1.6517,1.6519,1.6515,1.6518,136300000.0
2005-05-24 16:07:00,1.6516,1.652,1.6516,1.6519,136300000.0
2005-05-24 16:08:00,1.6518,1.652,1.6517,1.6518,136300000.0
2005-05-24 16:09:00,1.6517,1.652,1.6517,1.6518,136300000.0
2005-05-24 16:10:00,1.6519,1.6522,1.6514,1.6522,136300000.0
2005-05-24 16:11:00,1.6523,1.6523,1.6518,1.6519,136300000.0
2005-05-24 16:12:00,1.6517,1.6519,1.6516,1.6518,136300000.0
2005-05-24 16:13:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2005-05-24 16:14:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2005-05-24 16:15:00,1.6515,1.6518,1.6514,1.6514,136300000.0
2005-05-24 16:16:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2005-05-24 16:17:00,1.6516,1.6516,1.6513,1.6513,136300000.0
2005-05-24 16:18:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2005-05-24 16:19:00,1.6512,1.6512,1.6507,1.6509,136300000.0
2005-05-24 16:20:00,1.6511,1.6511,1.6508,1.6511,136300000.0
2005-05-24 16:21:00,1.651,1.6514,1.6509,1.6511,136300000.0
2005-05-24 16:22:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2005-05-24 16:23:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2005-05-24 16:24:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2005-05-24 16:25:00,1.6512,1.6513,1.6511,1.6511,136300000.0
2005-05-24 16:26:00,1.651,1.6511,1.6508,1.6508,136300000.0
2005-05-24 16:27:00,1.6509,1.6512,1.6508,1.6508,136300000.0
2005-05-24 16:28:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2005-05-24 16:29:00,1.6508,1.6512,1.6508,1.6511,136300000.0
2005-05-24 16:30:00,1.6512,1.6513,1.6511,1.6511,136300000.0
2005-05-24 16:31:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2005-05-24 16:32:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2005-05-24 16:33:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2005-05-24 16:34:00,1.6516,1.6519,1.6516,1.6518,136300000.0
2005-05-24 16:35:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2005-05-24 16:36:00,1.6514,1.6516,1.6512,1.6512,136300000.0
2005-05-24 16:37:00,1.6511,1.6515,1.6511,1.6514,136300000.0
2005-05-24 16:38:00,1.6513,1.652,1.6511,1.652,136300000.0
2005-05-24 16:39:00,1.6516,1.6524,1.6515,1.6523,136300000.0
2005-05-24 16:40:00,1.6521,1.6521,1.6519,1.652,136300000.0
2005-05-24 16:41:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2005-05-24 16:42:00,1.6523,1.6524,1.652,1.6522,136300000.0
2005-05-24 16:43:00,1.6521,1.6523,1.6517,1.6517,136300000.0
2005-05-24 16:44:00,1.6516,1.6521,1.6516,1.6519,136300000.0
2005-05-24 16:45:00,1.6521,1.6521,1.6513,1.6517,136300000.0
2005-05-24 16:46:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2005-05-24 16:47:00,1.6515,1.6519,1.6514,1.6519,136300000.0
2005-05-24 16:48:00,1.6518,1.6526,1.6516,1.6526,136300000.0
2005-05-24 16:49:00,1.6524,1.6527,1.6523,1.6527,136300000.0
2005-05-24 16:50:00,1.6526,1.6527,1.6524,1.6527,136300000.0
2005-05-24 16:51:00,1.6528,1.6532,1.6527,1.653,136300000.0
2005-05-24 16:52:00,1.6529,1.653,1.6525,1.6525,136300000.0
2005-05-24 16:53:00,1.6526,1.6528,1.6525,1.6526,136300000.0
2005-05-24 16:54:00,1.6527,1.6527,1.6522,1.6522,136300000.0
2005-05-24 16:55:00,1.6521,1.6524,1.6521,1.6522,136300000.0
2005-05-24 16:56:00,1.6521,1.6524,1.6519,1.6522,136300000.0
2005-05-24 16:57:00,1.652,1.652,1.6515,1.6518,136300000.0
2005-05-24 16:58:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-05-24 16:59:00,1.6514,1.6514,1.6505,1.6505,136300000.0
2005-05-24 17:00:00,1.6507,1.6513,1.6507,1.6511,136300000.0
2005-05-24 17:01:00,1.6514,1.6514,1.6504,1.6505,136300000.0
2005-05-24 17:02:00,1.6506,1.6506,1.6499,1.6504,136300000.0
2005-05-24 17:03:00,1.6505,1.6507,1.6503,1.6504,136300000.0
2005-05-24 17:04:00,1.6505,1.6505,1.6502,1.6504,136300000.0
2005-05-24 17:05:00,1.6505,1.6507,1.6501,1.6503,136300000.0
2005-05-24 17:06:00,1.6501,1.6505,1.65,1.6501,136300000.0
2005-05-24 17:07:00,1.6503,1.6503,1.6498,1.6498,136300000.0
2005-05-24 17:08:00,1.65,1.6504,1.6497,1.6503,136300000.0
2005-05-24 17:09:00,1.6501,1.6502,1.65,1.6501,136300000.0
2005-05-24 17:10:00,1.6503,1.6505,1.65,1.6503,136300000.0
2005-05-24 17:11:00,1.6506,1.6507,1.6503,1.6503,136300000.0
2005-05-24 17:12:00,1.6505,1.6509,1.6503,1.6509,136300000.0
2005-05-24 17:13:00,1.6508,1.651,1.6506,1.6508,136300000.0
2005-05-24 17:14:00,1.6506,1.6509,1.6503,1.6505,136300000.0
2005-05-24 17:15:00,1.6504,1.6507,1.6502,1.6506,136300000.0
2005-05-24 17:16:00,1.6505,1.6506,1.6502,1.6502,136300000.0
2005-05-24 17:17:00,1.6504,1.6507,1.6501,1.6507,136300000.0
2005-05-24 17:18:00,1.6508,1.6508,1.6504,1.6506,136300000.0
2005-05-24 17:19:00,1.6507,1.6507,1.6503,1.6506,136300000.0
2005-05-24 17:20:00,1.6505,1.6508,1.6503,1.6503,136300000.0
2005-05-24 17:21:00,1.6504,1.6506,1.6503,1.6505,136300000.0
2005-05-24 17:22:00,1.6502,1.6508,1.6502,1.6508,136300000.0
2005-05-24 17:23:00,1.6507,1.6507,1.6502,1.6504,136300000.0
2005-05-24 17:24:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2005-05-24 17:25:00,1.6503,1.6507,1.6503,1.6505,136300000.0
2005-05-24 17:26:00,1.6504,1.6508,1.6504,1.6507,136300000.0
2005-05-24 17:27:00,1.6508,1.6508,1.6503,1.6503,136300000.0
2005-05-24 17:28:00,1.6505,1.6507,1.6504,1.6504,136300000.0
2005-05-24 17:29:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2005-05-24 17:30:00,1.6507,1.6508,1.6505,1.6506,136300000.0
2005-05-24 17:31:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2005-05-24 17:32:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2005-05-24 17:33:00,1.6505,1.6508,1.6505,1.6506,136300000.0
2005-05-24 17:34:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2005-05-24 17:35:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2005-05-24 17:36:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2005-05-24 17:37:00,1.6509,1.651,1.6508,1.6509,136300000.0
2005-05-24 17:38:00,1.651,1.6511,1.651,1.6511,136300000.0
2005-05-24 17:39:00,1.651,1.651,1.6509,1.651,136300000.0
2005-05-24 17:40:00,1.6512,1.6513,1.651,1.6512,136300000.0
2005-05-24 17:41:00,1.6511,1.6512,1.6505,1.6507,136300000.0
2005-05-24 17:42:00,1.6507,1.6509,1.6506,1.6508,136300000.0
2005-05-24 17:43:00,1.6509,1.6511,1.6505,1.6511,136300000.0
2005-05-24 17:44:00,1.6509,1.651,1.6509,1.651,136300000.0
2005-05-24 17:45:00,1.6511,1.6511,1.6508,1.6509,136300000.0
2005-05-24 17:46:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2005-05-24 17:47:00,1.6508,1.651,1.6508,1.651,136300000.0
2005-05-24 17:48:00,1.6511,1.6511,1.651,1.6511,136300000.0
2005-05-24 17:49:00,1.6512,1.6514,1.651,1.651,136300000.0
2005-05-24 17:50:00,1.6509,1.6512,1.6509,1.6511,136300000.0
2005-05-24 17:51:00,1.6509,1.6513,1.6509,1.6512,136300000.0
2005-05-24 17:52:00,1.6513,1.6514,1.6509,1.6509,136300000.0
2005-05-24 17:53:00,1.651,1.651,1.6506,1.6507,136300000.0
2005-05-24 17:54:00,1.6508,1.6509,1.6505,1.6505,136300000.0
2005-05-24 17:55:00,1.6506,1.651,1.6504,1.6505,136300000.0
2005-05-24 17:56:00,1.6506,1.6506,1.6503,1.6505,136300000.0
2005-05-24 17:57:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2005-05-24 17:58:00,1.6507,1.6508,1.6503,1.6507,136300000.0
2005-05-24 17:59:00,1.6506,1.6508,1.6504,1.6504,136300000.0
2005-05-24 18:00:00,1.6506,1.6508,1.6499,1.6499,136300000.0
2005-05-24 18:01:00,1.6501,1.6504,1.65,1.6504,136300000.0
2005-05-24 18:02:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2005-05-24 18:03:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2005-05-24 18:04:00,1.6502,1.6502,1.65,1.65,136300000.0
2005-05-24 18:05:00,1.6501,1.6502,1.6499,1.65,136300000.0
2005-05-24 18:06:00,1.6499,1.65,1.6495,1.6495,136300000.0
2005-05-24 18:07:00,1.6496,1.65,1.6496,1.6498,136300000.0
2005-05-24 18:08:00,1.6494,1.6499,1.6494,1.6495,136300000.0
2005-05-24 18:09:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2005-05-24 18:10:00,1.6497,1.6499,1.6495,1.6495,136300000.0
2005-05-24 18:11:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2005-05-24 18:12:00,1.6498,1.65,1.6496,1.6498,136300000.0
2005-05-24 18:13:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2005-05-24 18:14:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2005-05-24 18:15:00,1.65,1.6502,1.6499,1.6501,136300000.0
2005-05-24 18:16:00,1.6498,1.65,1.6498,1.6499,136300000.0
2005-05-24 18:17:00,1.65,1.65,1.65,1.65,136300000.0
2005-05-24 18:18:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2005-05-24 18:20:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2005-05-24 18:21:00,1.65,1.6504,1.65,1.6502,136300000.0
2005-05-24 18:22:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2005-05-24 18:23:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2005-05-24 18:24:00,1.6502,1.6503,1.65,1.65,136300000.0
2005-05-24 18:28:00,1.6499,1.65,1.6499,1.65,136300000.0
2005-05-24 18:29:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2005-05-24 18:30:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2005-05-24 18:31:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2005-05-24 18:32:00,1.65,1.65,1.65,1.65,136300000.0
2005-05-24 18:33:00,1.6499,1.65,1.6499,1.6499,136300000.0
2005-05-24 18:34:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2005-05-24 18:35:00,1.6498,1.65,1.6498,1.65,136300000.0
2005-05-24 18:37:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2005-05-24 18:38:00,1.6497,1.6499,1.6496,1.6498,136300000.0
2005-05-24 18:39:00,1.6499,1.65,1.6497,1.6498,136300000.0
2005-05-24 18:40:00,1.65,1.65,1.6495,1.6497,136300000.0
2005-05-24 18:41:00,1.6495,1.6498,1.6494,1.6496,136300000.0
2005-05-24 18:42:00,1.6498,1.6499,1.6496,1.6498,136300000.0
2005-05-24 18:43:00,1.6497,1.6499,1.6496,1.6496,136300000.0
2005-05-24 18:44:00,1.6495,1.6499,1.6495,1.6497,136300000.0
2005-05-24 18:45:00,1.6496,1.65,1.6496,1.65,136300000.0
2005-05-24 18:46:00,1.6499,1.65,1.6499,1.65,136300000.0
2005-05-24 18:47:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2005-05-24 18:48:00,1.65,1.6502,1.6499,1.6499,136300000.0
2005-05-24 18:49:00,1.65,1.6502,1.6499,1.6502,136300000.0
2005-05-24 18:50:00,1.6499,1.65,1.6498,1.65,136300000.0
2005-05-24 18:52:00,1.6499,1.6504,1.6498,1.6503,136300000.0
2005-05-24 18:53:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2005-05-24 18:54:00,1.65,1.65,1.65,1.65,136300000.0
2005-05-24 18:57:00,1.6502,1.6502,1.6497,1.65,136300000.0
2005-05-24 18:58:00,1.6498,1.65,1.6495,1.6499,136300000.0
2005-05-24 18:59:00,1.6498,1.6498,1.6492,1.6492,136300000.0
2005-05-24 19:00:00,1.6495,1.6495,1.649,1.6495,136300000.0
2005-05-24 19:01:00,1.6493,1.6497,1.649,1.6497,136300000.0
2005-05-24 19:02:00,1.6496,1.6496,1.6492,1.6493,136300000.0
2005-05-24 19:03:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2005-05-24 19:04:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2005-05-24 19:05:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2005-05-24 19:06:00,1.6493,1.6494,1.649,1.6492,136300000.0
2005-05-24 19:07:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2005-05-24 19:08:00,1.649,1.6493,1.649,1.6493,136300000.0
2005-05-24 19:09:00,1.6495,1.6496,1.649,1.6495,136300000.0
2005-05-24 19:10:00,1.6496,1.6497,1.6493,1.6495,136300000.0
2005-05-24 19:11:00,1.6494,1.6495,1.6493,1.6494,136300000.0
2005-05-24 19:12:00,1.6493,1.6493,1.6487,1.6492,136300000.0
2005-05-24 19:13:00,1.649,1.649,1.6489,1.6489,136300000.0
2005-05-24 19:14:00,1.649,1.6493,1.6488,1.6488,136300000.0
2005-05-24 19:15:00,1.649,1.649,1.6487,1.6488,136300000.0
2005-05-24 19:16:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-05-24 19:17:00,1.6489,1.6492,1.6489,1.649,136300000.0
2005-05-24 19:19:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2005-05-24 19:20:00,1.649,1.649,1.6488,1.6489,136300000.0
2005-05-24 19:21:00,1.649,1.6492,1.6489,1.6492,136300000.0
2005-05-24 19:22:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-05-24 19:23:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-24 19:24:00,1.6492,1.6492,1.649,1.6492,136300000.0
2005-05-24 19:25:00,1.649,1.6492,1.649,1.649,136300000.0
2005-05-24 19:26:00,1.6492,1.6494,1.649,1.649,136300000.0
2005-05-24 19:28:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-24 19:29:00,1.6493,1.6499,1.6492,1.6497,136300000.0
2005-05-24 19:30:00,1.6496,1.6498,1.6494,1.6498,136300000.0
2005-05-24 19:31:00,1.65,1.65,1.6496,1.6499,136300000.0
2005-05-24 19:32:00,1.65,1.6503,1.6499,1.65,136300000.0
2005-05-24 19:33:00,1.6499,1.65,1.6498,1.6498,136300000.0
2005-05-24 19:34:00,1.6499,1.6499,1.6494,1.6494,136300000.0
2005-05-24 19:35:00,1.6495,1.6496,1.649,1.6493,136300000.0
2005-05-24 19:36:00,1.6495,1.6495,1.649,1.6493,136300000.0
2005-05-24 19:37:00,1.6494,1.6494,1.649,1.6492,136300000.0
2005-05-24 19:38:00,1.6493,1.6493,1.6488,1.6492,136300000.0
2005-05-24 19:39:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-24 19:40:00,1.6488,1.6492,1.6488,1.6489,136300000.0
2005-05-24 19:41:00,1.6493,1.6493,1.6485,1.6488,136300000.0
2005-05-24 19:42:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-24 19:43:00,1.649,1.649,1.6489,1.6489,136300000.0
2005-05-24 19:44:00,1.6487,1.649,1.6485,1.6489,136300000.0
2005-05-24 19:45:00,1.6493,1.6493,1.6489,1.649,136300000.0
2005-05-24 19:46:00,1.6489,1.6494,1.6489,1.6492,136300000.0
2005-05-24 19:47:00,1.6493,1.6496,1.6492,1.6493,136300000.0
2005-05-24 19:48:00,1.6494,1.6494,1.649,1.649,136300000.0
2005-05-24 19:49:00,1.6492,1.6493,1.649,1.6492,136300000.0
2005-05-24 19:50:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2005-05-24 19:51:00,1.6495,1.6496,1.6493,1.6493,136300000.0
2005-05-24 19:52:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2005-05-24 19:53:00,1.6493,1.6495,1.649,1.6495,136300000.0
2005-05-24 19:54:00,1.6496,1.6497,1.6493,1.6493,136300000.0
2005-05-24 19:55:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2005-05-24 19:56:00,1.6493,1.6495,1.6493,1.6493,136300000.0
2005-05-24 19:57:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2005-05-24 19:58:00,1.6496,1.6496,1.649,1.649,136300000.0
2005-05-24 19:59:00,1.6493,1.6493,1.6488,1.649,136300000.0
2005-05-24 20:00:00,1.6489,1.6502,1.6487,1.6494,136300000.0
2005-05-24 20:01:00,1.6492,1.6502,1.649,1.6495,136300000.0
2005-05-24 20:02:00,1.6497,1.6502,1.6496,1.6496,136300000.0
2005-05-24 20:03:00,1.6495,1.65,1.6495,1.6497,136300000.0
2005-05-24 20:04:00,1.6496,1.6497,1.6492,1.6492,136300000.0
2005-05-24 20:05:00,1.649,1.6497,1.6488,1.6492,136300000.0
2005-05-24 20:06:00,1.649,1.6496,1.649,1.6495,136300000.0
2005-05-24 20:07:00,1.6497,1.6497,1.6492,1.6493,136300000.0
2005-05-24 20:08:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-24 20:09:00,1.6488,1.6498,1.6488,1.6495,136300000.0
2005-05-24 20:10:00,1.6494,1.6497,1.6493,1.6497,136300000.0
2005-05-24 20:11:00,1.6496,1.6496,1.6492,1.6493,136300000.0
2005-05-24 20:12:00,1.6495,1.6499,1.6495,1.6499,136300000.0
2005-05-24 20:13:00,1.6498,1.6498,1.6493,1.6493,136300000.0
2005-05-24 20:14:00,1.6494,1.6497,1.6494,1.6494,136300000.0
2005-05-24 20:15:00,1.6495,1.6495,1.6492,1.6494,136300000.0
2005-05-24 20:16:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2005-05-24 20:17:00,1.6495,1.6498,1.6494,1.6498,136300000.0
2005-05-24 20:18:00,1.6499,1.6502,1.6498,1.6502,136300000.0
2005-05-24 20:19:00,1.65,1.6502,1.6498,1.6499,136300000.0
2005-05-24 20:20:00,1.65,1.65,1.6497,1.6498,136300000.0
2005-05-24 20:21:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2005-05-24 20:22:00,1.6498,1.6499,1.6495,1.6495,136300000.0
2005-05-24 20:23:00,1.6496,1.6498,1.6493,1.6494,136300000.0
2005-05-24 20:24:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2005-05-24 20:25:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2005-05-24 20:26:00,1.6494,1.6497,1.649,1.6497,136300000.0
2005-05-24 20:27:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2005-05-24 20:28:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2005-05-24 20:29:00,1.6494,1.6494,1.649,1.649,136300000.0
2005-05-24 20:30:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2005-05-24 20:31:00,1.6495,1.6495,1.649,1.6492,136300000.0
2005-05-24 20:32:00,1.6493,1.6493,1.6489,1.6493,136300000.0
2005-05-24 20:33:00,1.6492,1.6492,1.6487,1.6488,136300000.0
2005-05-24 20:34:00,1.6487,1.649,1.6487,1.6489,136300000.0
2005-05-24 20:35:00,1.649,1.6492,1.6485,1.6485,136300000.0
2005-05-24 20:36:00,1.6487,1.649,1.6485,1.649,136300000.0
2005-05-24 20:37:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-05-24 20:38:00,1.6489,1.649,1.6487,1.6488,136300000.0
2005-05-24 20:39:00,1.6489,1.6489,1.6485,1.6487,136300000.0
2005-05-24 20:40:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-24 20:41:00,1.6492,1.6492,1.6485,1.6488,136300000.0
2005-05-24 20:42:00,1.6485,1.6489,1.6484,1.6485,136300000.0
2005-05-24 20:43:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2005-05-24 20:44:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2005-05-24 20:45:00,1.6484,1.6487,1.6484,1.6485,136300000.0
2005-05-24 20:46:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-24 20:48:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-24 20:49:00,1.6487,1.6489,1.6487,1.6487,136300000.0
2005-05-24 20:50:00,1.6485,1.6488,1.6485,1.6487,136300000.0
2005-05-24 20:51:00,1.6485,1.6487,1.6484,1.6484,136300000.0
2005-05-24 20:52:00,1.6482,1.6485,1.6479,1.6481,136300000.0
2005-05-24 20:53:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2005-05-24 20:54:00,1.6483,1.6483,1.6479,1.6481,136300000.0
2005-05-24 20:55:00,1.648,1.6483,1.6479,1.6479,136300000.0
2005-05-24 20:56:00,1.648,1.6481,1.6479,1.6481,136300000.0
2005-05-24 20:57:00,1.6482,1.6484,1.648,1.648,136300000.0
2005-05-24 20:58:00,1.6478,1.6481,1.6475,1.6475,136300000.0
2005-05-24 20:59:00,1.6476,1.6479,1.6476,1.6477,136300000.0
2005-05-24 21:00:00,1.6479,1.648,1.6476,1.6477,136300000.0
2005-05-24 21:01:00,1.6476,1.6479,1.6476,1.6477,136300000.0
2005-05-24 21:02:00,1.6476,1.648,1.6476,1.648,136300000.0
2005-05-24 21:03:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2005-05-24 21:04:00,1.6479,1.648,1.6478,1.6479,136300000.0
2005-05-24 21:05:00,1.648,1.648,1.6473,1.6473,136300000.0
2005-05-24 21:06:00,1.6476,1.6477,1.6473,1.6475,136300000.0
2005-05-24 21:07:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2005-05-24 21:08:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-24 21:09:00,1.6472,1.6476,1.6472,1.6475,136300000.0
2005-05-24 21:10:00,1.6473,1.6477,1.6473,1.6473,136300000.0
2005-05-24 21:11:00,1.6475,1.648,1.6475,1.6477,136300000.0
2005-05-24 21:12:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2005-05-24 21:13:00,1.6476,1.6477,1.6473,1.6477,136300000.0
2005-05-24 21:14:00,1.6478,1.6481,1.6478,1.6479,136300000.0
2005-05-24 21:15:00,1.6482,1.6482,1.6473,1.6481,136300000.0
2005-05-24 21:16:00,1.648,1.6481,1.6479,1.6479,136300000.0
2005-05-24 21:17:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-24 21:18:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-24 21:19:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-24 21:20:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2005-05-24 21:21:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-24 21:22:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2005-05-24 21:23:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-24 21:24:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2005-05-24 21:25:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-24 21:26:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-24 21:27:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-24 21:28:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2005-05-24 21:29:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2005-05-24 21:30:00,1.6479,1.648,1.6478,1.648,136300000.0
2005-05-24 21:31:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-24 21:32:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-24 21:33:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-24 21:34:00,1.6481,1.6481,1.6473,1.6475,136300000.0
2005-05-24 21:35:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-24 21:36:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-24 21:37:00,1.6475,1.6476,1.6473,1.6475,136300000.0
2005-05-24 21:38:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2005-05-24 21:39:00,1.6473,1.6475,1.647,1.6473,136300000.0
2005-05-24 21:40:00,1.6469,1.6472,1.6467,1.6472,136300000.0
2005-05-24 21:41:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-24 21:43:00,1.6472,1.6473,1.647,1.647,136300000.0
2005-05-24 21:44:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-24 21:45:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-05-24 21:46:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-05-24 21:47:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-24 21:48:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-24 21:52:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-05-24 21:53:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-24 21:57:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2005-05-24 21:58:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2005-05-24 22:00:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-24 22:02:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2005-05-24 22:03:00,1.6473,1.6473,1.647,1.6472,136300000.0
2005-05-24 22:04:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-05-24 22:05:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-24 22:06:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-05-24 22:07:00,1.6473,1.6475,1.6472,1.6473,136300000.0
2005-05-24 22:08:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-24 22:09:00,1.647,1.6477,1.647,1.6475,136300000.0
2005-05-24 22:10:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-05-24 22:11:00,1.6476,1.648,1.6476,1.648,136300000.0
2005-05-24 22:12:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2005-05-24 22:14:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-24 22:15:00,1.6482,1.6483,1.648,1.6483,136300000.0
2005-05-24 22:16:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-24 22:17:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-24 22:18:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-24 22:19:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-24 22:20:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-24 22:22:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-24 22:24:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-05-24 22:26:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-24 22:27:00,1.6483,1.6485,1.6481,1.6481,136300000.0
2005-05-24 22:28:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2005-05-24 22:29:00,1.6482,1.6482,1.6478,1.6479,136300000.0
2005-05-24 22:30:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2005-05-24 22:31:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2005-05-24 22:32:00,1.648,1.6481,1.6478,1.6478,136300000.0
2005-05-24 22:33:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2005-05-24 22:34:00,1.6482,1.6484,1.6481,1.6484,136300000.0
2005-05-24 22:35:00,1.6485,1.6487,1.6483,1.6483,136300000.0
2005-05-24 22:36:00,1.6485,1.6487,1.6483,1.6485,136300000.0
2005-05-24 22:37:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-24 22:38:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-24 22:39:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-24 22:40:00,1.6487,1.6489,1.6487,1.6487,136300000.0
2005-05-24 22:41:00,1.6485,1.6488,1.6482,1.6485,136300000.0
2005-05-24 22:43:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2005-05-24 22:44:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-24 22:45:00,1.6489,1.6493,1.6488,1.6493,136300000.0
2005-05-24 22:46:00,1.6492,1.6493,1.649,1.649,136300000.0
2005-05-24 22:47:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2005-05-24 22:48:00,1.6488,1.6488,1.6485,1.6487,136300000.0
2005-05-24 22:49:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2005-05-24 22:50:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2005-05-24 22:51:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-24 22:52:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-24 22:53:00,1.6483,1.6485,1.6482,1.6483,136300000.0
2005-05-24 22:54:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2005-05-24 22:55:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2005-05-24 22:56:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-24 22:57:00,1.6482,1.6482,1.648,1.648,136300000.0
2005-05-24 22:58:00,1.6481,1.6485,1.6481,1.6484,136300000.0
2005-05-24 22:59:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-24 23:00:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-24 23:01:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-24 23:02:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-24 23:03:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2005-05-24 23:04:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-24 23:05:00,1.6485,1.649,1.6484,1.6487,136300000.0
2005-05-24 23:06:00,1.6484,1.6489,1.6484,1.6489,136300000.0
2005-05-24 23:07:00,1.6488,1.6488,1.6483,1.6484,136300000.0
2005-05-24 23:08:00,1.6485,1.6489,1.6483,1.6485,136300000.0
2005-05-24 23:09:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2005-05-24 23:10:00,1.6485,1.6485,1.6484,1.6485,136300000.0
2005-05-24 23:11:00,1.6487,1.649,1.6487,1.649,136300000.0
2005-05-24 23:12:00,1.6489,1.6494,1.6489,1.6494,136300000.0
2005-05-24 23:13:00,1.6493,1.6497,1.6493,1.6495,136300000.0
2005-05-24 23:14:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2005-05-24 23:15:00,1.6493,1.6494,1.649,1.649,136300000.0
2005-05-24 23:16:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-24 23:17:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-05-24 23:18:00,1.6489,1.6492,1.6489,1.649,136300000.0
2005-05-24 23:19:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2005-05-24 23:20:00,1.6494,1.6497,1.6493,1.6493,136300000.0
2005-05-24 23:21:00,1.6496,1.6496,1.649,1.649,136300000.0
2005-05-24 23:22:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-24 23:23:00,1.6494,1.6498,1.6494,1.6498,136300000.0
2005-05-24 23:24:00,1.6497,1.6498,1.6492,1.6496,136300000.0
2005-05-24 23:25:00,1.6492,1.65,1.6492,1.6499,136300000.0
2005-05-24 23:27:00,1.6496,1.65,1.6496,1.6499,136300000.0
2005-05-24 23:28:00,1.65,1.6508,1.65,1.6506,136300000.0
2005-05-24 23:29:00,1.6507,1.6512,1.6506,1.6508,136300000.0
2005-05-24 23:30:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-05-24 23:31:00,1.6507,1.651,1.6504,1.651,136300000.0
2005-05-24 23:33:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-24 23:34:00,1.651,1.6514,1.651,1.6514,136300000.0
2005-05-24 23:35:00,1.6513,1.6519,1.6513,1.6517,136300000.0
2005-05-24 23:36:00,1.6516,1.6517,1.6514,1.6515,136300000.0
2005-05-24 23:37:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-05-24 23:38:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2005-05-24 23:39:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2005-05-24 23:40:00,1.6515,1.6517,1.6515,1.6515,136300000.0
2005-05-24 23:41:00,1.6516,1.6516,1.6512,1.6516,136300000.0
2005-05-24 23:42:00,1.6517,1.6522,1.6517,1.652,136300000.0
2005-05-24 23:43:00,1.6518,1.6523,1.6517,1.652,136300000.0
2005-05-24 23:44:00,1.6519,1.6519,1.6515,1.6517,136300000.0
2005-05-24 23:45:00,1.6518,1.652,1.6517,1.6518,136300000.0
2005-05-24 23:46:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2005-05-24 23:47:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2005-05-24 23:48:00,1.6515,1.6516,1.651,1.6513,136300000.0
2005-05-24 23:49:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2005-05-24 23:50:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2005-05-24 23:51:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2005-05-24 23:53:00,1.6513,1.6519,1.6513,1.6519,136300000.0
2005-05-24 23:54:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2005-05-24 23:55:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2005-05-24 23:56:00,1.6518,1.652,1.6518,1.6519,136300000.0
2005-05-24 23:57:00,1.6523,1.6523,1.6519,1.652,136300000.0
2005-05-24 23:58:00,1.6523,1.6529,1.6519,1.6529,136300000.0
2005-05-24 23:59:00,1.6528,1.6536,1.6526,1.6531,136300000.0
2005-05-25 00:00:00,1.6536,1.6538,1.6529,1.6529,136300000.0
2005-05-25 00:01:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2005-05-25 00:02:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2005-05-25 00:03:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-05-25 00:04:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-05-25 00:05:00,1.653,1.6532,1.653,1.653,136300000.0
2005-05-25 00:06:00,1.6531,1.6532,1.653,1.6532,136300000.0
2005-05-25 00:07:00,1.6536,1.6536,1.6531,1.6531,136300000.0
2005-05-25 00:08:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-05-25 00:09:00,1.6531,1.6531,1.6523,1.6526,136300000.0
2005-05-25 00:10:00,1.6528,1.6529,1.6526,1.6528,136300000.0
2005-05-25 00:11:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2005-05-25 00:14:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2005-05-25 00:15:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2005-05-25 00:16:00,1.6525,1.6526,1.6523,1.6525,136300000.0
2005-05-25 00:17:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2005-05-25 00:18:00,1.6525,1.653,1.6525,1.6528,136300000.0
2005-05-25 00:19:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-05-25 00:20:00,1.653,1.653,1.653,1.653,136300000.0
2005-05-25 00:21:00,1.6532,1.6534,1.6531,1.6532,136300000.0
2005-05-25 00:22:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-05-25 00:23:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2005-05-25 00:24:00,1.6529,1.653,1.6526,1.6529,136300000.0
2005-05-25 00:25:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-05-25 00:26:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-05-25 00:27:00,1.6534,1.6536,1.6531,1.6535,136300000.0
2005-05-25 00:28:00,1.6532,1.6538,1.6531,1.6538,136300000.0
2005-05-25 00:29:00,1.6537,1.6538,1.6532,1.6536,136300000.0
2005-05-25 00:30:00,1.6537,1.6538,1.6536,1.6537,136300000.0
2005-05-25 00:31:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2005-05-25 00:32:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2005-05-25 00:33:00,1.6532,1.654,1.653,1.6539,136300000.0
2005-05-25 00:34:00,1.6537,1.6538,1.6531,1.6532,136300000.0
2005-05-25 00:35:00,1.6531,1.6532,1.6526,1.6529,136300000.0
2005-05-25 00:36:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-05-25 00:37:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2005-05-25 00:38:00,1.653,1.6532,1.6526,1.653,136300000.0
2005-05-25 00:39:00,1.6531,1.6531,1.6526,1.6526,136300000.0
2005-05-25 00:40:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-25 00:41:00,1.6528,1.6528,1.652,1.652,136300000.0
2005-05-25 00:42:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-25 00:43:00,1.6522,1.6523,1.652,1.6523,136300000.0
2005-05-25 00:44:00,1.6522,1.6524,1.652,1.6522,136300000.0
2005-05-25 00:45:00,1.6523,1.6523,1.6519,1.6519,136300000.0
2005-05-25 00:46:00,1.652,1.652,1.6519,1.652,136300000.0
2005-05-25 00:47:00,1.6519,1.652,1.6516,1.6516,136300000.0
2005-05-25 00:48:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2005-05-25 00:49:00,1.6516,1.6518,1.6513,1.6516,136300000.0
2005-05-25 00:50:00,1.6526,1.6526,1.652,1.652,136300000.0
2005-05-25 00:51:00,1.6522,1.6523,1.6516,1.6517,136300000.0
2005-05-25 00:52:00,1.6518,1.6518,1.6516,1.6517,136300000.0
2005-05-25 00:53:00,1.6516,1.652,1.6516,1.6516,136300000.0
2005-05-25 00:54:00,1.6517,1.652,1.6517,1.652,136300000.0
2005-05-25 00:55:00,1.6519,1.652,1.6517,1.652,136300000.0
2005-05-25 00:57:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-05-25 00:58:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-25 00:59:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-25 01:00:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-25 01:02:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-25 01:03:00,1.6522,1.6524,1.6514,1.652,136300000.0
2005-05-25 01:04:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2005-05-25 01:05:00,1.652,1.6522,1.652,1.6522,136300000.0
2005-05-25 01:06:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2005-05-25 01:07:00,1.6525,1.6525,1.6522,1.6525,136300000.0
2005-05-25 01:08:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2005-05-25 01:09:00,1.6524,1.6529,1.6522,1.6529,136300000.0
2005-05-25 01:10:00,1.653,1.6532,1.6529,1.6532,136300000.0
2005-05-25 01:11:00,1.6531,1.6535,1.653,1.6532,136300000.0
2005-05-25 01:12:00,1.6534,1.6539,1.6532,1.6539,136300000.0
2005-05-25 01:13:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2005-05-25 01:14:00,1.6537,1.6537,1.6534,1.6535,136300000.0
2005-05-25 01:15:00,1.6534,1.6544,1.6532,1.6544,136300000.0
2005-05-25 01:16:00,1.6541,1.6541,1.6535,1.6537,136300000.0
2005-05-25 01:17:00,1.654,1.654,1.6536,1.654,136300000.0
2005-05-25 01:18:00,1.6541,1.6543,1.6539,1.654,136300000.0
2005-05-25 01:19:00,1.6541,1.6548,1.654,1.6548,136300000.0
2005-05-25 01:20:00,1.6547,1.6548,1.6542,1.6548,136300000.0
2005-05-25 01:21:00,1.6546,1.655,1.6545,1.6545,136300000.0
2005-05-25 01:22:00,1.6544,1.655,1.6544,1.6547,136300000.0
2005-05-25 01:23:00,1.6548,1.6549,1.6544,1.6546,136300000.0
2005-05-25 01:24:00,1.6545,1.6546,1.6542,1.6544,136300000.0
2005-05-25 01:25:00,1.6542,1.6543,1.6538,1.6538,136300000.0
2005-05-25 01:26:00,1.6539,1.6542,1.6539,1.6539,136300000.0
2005-05-25 01:27:00,1.654,1.654,1.6538,1.6538,136300000.0
2005-05-25 01:28:00,1.6539,1.654,1.6538,1.6538,136300000.0
2005-05-25 01:29:00,1.6537,1.6542,1.6537,1.6542,136300000.0
2005-05-25 01:30:00,1.6545,1.6545,1.654,1.654,136300000.0
2005-05-25 01:31:00,1.6541,1.6542,1.654,1.6541,136300000.0
2005-05-25 01:34:00,1.654,1.6544,1.654,1.6542,136300000.0
2005-05-25 01:35:00,1.6544,1.6551,1.6542,1.6544,136300000.0
2005-05-25 01:36:00,1.6543,1.6548,1.6542,1.6544,136300000.0
2005-05-25 01:37:00,1.6545,1.6547,1.6544,1.6544,136300000.0
2005-05-25 01:38:00,1.6545,1.6545,1.6542,1.6545,136300000.0
2005-05-25 01:39:00,1.6544,1.6545,1.6538,1.6538,136300000.0
2005-05-25 01:40:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2005-05-25 01:41:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2005-05-25 01:42:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2005-05-25 01:43:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2005-05-25 01:44:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2005-05-25 01:45:00,1.6536,1.654,1.6535,1.6536,136300000.0
2005-05-25 01:46:00,1.6537,1.6538,1.6536,1.6537,136300000.0
2005-05-25 01:47:00,1.6536,1.6538,1.6532,1.6534,136300000.0
2005-05-25 01:48:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2005-05-25 01:49:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2005-05-25 01:50:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2005-05-25 01:51:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2005-05-25 01:52:00,1.6535,1.6541,1.6535,1.6541,136300000.0
2005-05-25 01:53:00,1.654,1.6543,1.654,1.6541,136300000.0
2005-05-25 01:54:00,1.6542,1.6547,1.6542,1.6547,136300000.0
2005-05-25 01:55:00,1.6546,1.6547,1.6542,1.6545,136300000.0
2005-05-25 01:56:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2005-05-25 01:57:00,1.654,1.6542,1.6539,1.6539,136300000.0
2005-05-25 01:58:00,1.6539,1.654,1.6538,1.654,136300000.0
2005-05-25 01:59:00,1.654,1.6541,1.6539,1.654,136300000.0
2005-05-25 02:00:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2005-05-25 02:01:00,1.654,1.6541,1.6535,1.654,136300000.0
2005-05-25 02:02:00,1.6539,1.6539,1.6535,1.6536,136300000.0
2005-05-25 02:03:00,1.6538,1.6538,1.6534,1.6536,136300000.0
2005-05-25 02:04:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2005-05-25 02:05:00,1.6533,1.6534,1.653,1.6531,136300000.0
2005-05-25 02:06:00,1.653,1.6532,1.653,1.6531,136300000.0
2005-05-25 02:07:00,1.6529,1.653,1.6528,1.653,136300000.0
2005-05-25 02:08:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2005-05-25 02:09:00,1.653,1.6532,1.653,1.6532,136300000.0
2005-05-25 02:10:00,1.6534,1.6535,1.6531,1.6532,136300000.0
2005-05-25 02:11:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2005-05-25 02:12:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2005-05-25 02:13:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2005-05-25 02:14:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2005-05-25 02:16:00,1.6536,1.6538,1.6535,1.6537,136300000.0
2005-05-25 02:17:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2005-05-25 02:18:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2005-05-25 02:19:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2005-05-25 02:20:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2005-05-25 02:21:00,1.6538,1.6541,1.6536,1.6536,136300000.0
2005-05-25 02:22:00,1.654,1.654,1.6536,1.6536,136300000.0
2005-05-25 02:23:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2005-05-25 02:24:00,1.6536,1.654,1.6536,1.654,136300000.0
2005-05-25 02:25:00,1.6541,1.6541,1.6535,1.654,136300000.0
2005-05-25 02:26:00,1.6541,1.6541,1.6538,1.654,136300000.0
2005-05-25 02:27:00,1.6541,1.6543,1.654,1.654,136300000.0
2005-05-25 02:28:00,1.6541,1.6541,1.654,1.6541,136300000.0
2005-05-25 02:29:00,1.654,1.6546,1.6539,1.6545,136300000.0
2005-05-25 02:30:00,1.6544,1.6546,1.6541,1.6542,136300000.0
2005-05-25 02:31:00,1.6543,1.6543,1.6538,1.6538,136300000.0
2005-05-25 02:32:00,1.6539,1.6541,1.6535,1.6539,136300000.0
2005-05-25 02:33:00,1.654,1.6543,1.6539,1.6543,136300000.0
2005-05-25 02:34:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2005-05-25 02:35:00,1.6541,1.6547,1.6541,1.6545,136300000.0
2005-05-25 02:36:00,1.6541,1.6547,1.6541,1.6544,136300000.0
2005-05-25 02:37:00,1.6545,1.6545,1.6541,1.6541,136300000.0
2005-05-25 02:38:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-05-25 02:39:00,1.6543,1.6543,1.654,1.6541,136300000.0
2005-05-25 02:41:00,1.6539,1.6544,1.6539,1.6541,136300000.0
2005-05-25 02:42:00,1.654,1.6544,1.654,1.654,136300000.0
2005-05-25 02:43:00,1.6541,1.6544,1.6541,1.6541,136300000.0
2005-05-25 02:44:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2005-05-25 02:45:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2005-05-25 02:46:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2005-05-25 02:47:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2005-05-25 02:48:00,1.6546,1.6547,1.6542,1.6543,136300000.0
2005-05-25 02:49:00,1.6542,1.6542,1.654,1.6541,136300000.0
2005-05-25 02:50:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-05-25 02:51:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2005-05-25 02:52:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2005-05-25 02:53:00,1.6541,1.6542,1.6539,1.6539,136300000.0
2005-05-25 02:54:00,1.654,1.6541,1.6539,1.6541,136300000.0
2005-05-25 02:55:00,1.6542,1.6542,1.6536,1.6536,136300000.0
2005-05-25 02:56:00,1.654,1.654,1.6532,1.6537,136300000.0
2005-05-25 02:57:00,1.6538,1.654,1.6538,1.654,136300000.0
2005-05-25 02:58:00,1.6539,1.6541,1.6537,1.6537,136300000.0
2005-05-25 02:59:00,1.6536,1.6536,1.6531,1.6534,136300000.0
2005-05-25 03:00:00,1.6532,1.6532,1.6526,1.6528,136300000.0
2005-05-25 03:01:00,1.6529,1.6529,1.6524,1.6525,136300000.0
2005-05-25 03:02:00,1.6524,1.6529,1.6524,1.6526,136300000.0
2005-05-25 03:03:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2005-05-25 03:04:00,1.6526,1.6529,1.6525,1.6526,136300000.0
2005-05-25 03:05:00,1.6528,1.653,1.6528,1.653,136300000.0
2005-05-25 03:06:00,1.6529,1.653,1.6526,1.6526,136300000.0
2005-05-25 03:07:00,1.6525,1.6526,1.6523,1.6526,136300000.0
2005-05-25 03:08:00,1.6528,1.6528,1.6525,1.6526,136300000.0
2005-05-25 03:09:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 03:10:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-25 03:11:00,1.6529,1.6529,1.6525,1.6526,136300000.0
2005-05-25 03:12:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2005-05-25 03:13:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2005-05-25 03:14:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2005-05-25 03:15:00,1.6525,1.6528,1.6523,1.6526,136300000.0
2005-05-25 03:16:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 03:17:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 03:18:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 03:19:00,1.6529,1.6529,1.6526,1.6529,136300000.0
2005-05-25 03:20:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2005-05-25 03:21:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2005-05-25 03:22:00,1.6529,1.6529,1.6526,1.6529,136300000.0
2005-05-25 03:23:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-05-25 03:24:00,1.6531,1.6531,1.6529,1.653,136300000.0
2005-05-25 03:25:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2005-05-25 03:26:00,1.653,1.653,1.653,1.653,136300000.0
2005-05-25 03:27:00,1.6529,1.6531,1.6529,1.653,136300000.0
2005-05-25 03:28:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2005-05-25 03:30:00,1.6529,1.653,1.6526,1.6529,136300000.0
2005-05-25 03:31:00,1.653,1.6531,1.6529,1.653,136300000.0
2005-05-25 03:32:00,1.6529,1.6532,1.6526,1.6532,136300000.0
2005-05-25 03:33:00,1.653,1.6535,1.6529,1.6532,136300000.0
2005-05-25 03:34:00,1.6534,1.6534,1.6531,1.6534,136300000.0
2005-05-25 03:35:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-05-25 03:37:00,1.6534,1.6539,1.6534,1.6534,136300000.0
2005-05-25 03:38:00,1.6535,1.6536,1.6532,1.6532,136300000.0
2005-05-25 03:39:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2005-05-25 03:40:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-05-25 03:41:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2005-05-25 03:42:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2005-05-25 03:43:00,1.6534,1.6536,1.6531,1.6531,136300000.0
2005-05-25 03:44:00,1.6532,1.6534,1.6531,1.6531,136300000.0
2005-05-25 03:45:00,1.653,1.6534,1.6529,1.6532,136300000.0
2005-05-25 03:46:00,1.6535,1.6538,1.6534,1.6536,136300000.0
2005-05-25 03:47:00,1.6535,1.6544,1.6535,1.6543,136300000.0
2005-05-25 03:48:00,1.6544,1.6545,1.6538,1.6539,136300000.0
2005-05-25 03:49:00,1.654,1.6545,1.6538,1.6542,136300000.0
2005-05-25 03:50:00,1.6543,1.6543,1.6539,1.6541,136300000.0
2005-05-25 03:51:00,1.6539,1.6541,1.6538,1.6539,136300000.0
2005-05-25 03:52:00,1.654,1.6542,1.6539,1.654,136300000.0
2005-05-25 03:53:00,1.6542,1.6543,1.654,1.6542,136300000.0
2005-05-25 03:54:00,1.6543,1.6546,1.6542,1.6545,136300000.0
2005-05-25 03:55:00,1.6546,1.6549,1.6545,1.6546,136300000.0
2005-05-25 03:56:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2005-05-25 03:57:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-05-25 03:58:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2005-05-25 03:59:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2005-05-25 04:00:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2005-05-25 04:01:00,1.6546,1.655,1.6545,1.655,136300000.0
2005-05-25 04:02:00,1.6547,1.6549,1.6546,1.6547,136300000.0
2005-05-25 04:03:00,1.6548,1.6549,1.6545,1.6545,136300000.0
2005-05-25 04:04:00,1.6544,1.6547,1.6542,1.6546,136300000.0
2005-05-25 04:05:00,1.6548,1.6548,1.6542,1.6542,136300000.0
2005-05-25 04:06:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2005-05-25 04:07:00,1.6547,1.6547,1.6539,1.6543,136300000.0
2005-05-25 04:08:00,1.6544,1.6546,1.6543,1.6546,136300000.0
2005-05-25 04:09:00,1.6545,1.6549,1.6544,1.6548,136300000.0
2005-05-25 04:10:00,1.6549,1.655,1.6548,1.6549,136300000.0
2005-05-25 04:11:00,1.655,1.655,1.6547,1.655,136300000.0
2005-05-25 04:12:00,1.6547,1.6548,1.6545,1.6546,136300000.0
2005-05-25 04:13:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2005-05-25 04:14:00,1.6547,1.6549,1.6545,1.6548,136300000.0
2005-05-25 04:15:00,1.6546,1.6548,1.6546,1.6546,136300000.0
2005-05-25 04:16:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2005-05-25 04:17:00,1.6547,1.6549,1.6545,1.6546,136300000.0
2005-05-25 04:18:00,1.6545,1.6545,1.6542,1.6542,136300000.0
2005-05-25 04:19:00,1.6544,1.6548,1.6544,1.6544,136300000.0
2005-05-25 04:20:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-25 04:21:00,1.6545,1.6547,1.6545,1.6545,136300000.0
2005-05-25 04:22:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2005-05-25 04:23:00,1.6541,1.6542,1.654,1.654,136300000.0
2005-05-25 04:24:00,1.6539,1.654,1.6539,1.6539,136300000.0
2005-05-25 04:25:00,1.654,1.654,1.6539,1.654,136300000.0
2005-05-25 04:26:00,1.6541,1.6541,1.6537,1.6539,136300000.0
2005-05-25 04:27:00,1.6538,1.654,1.6537,1.654,136300000.0
2005-05-25 04:28:00,1.6541,1.6541,1.6538,1.6539,136300000.0
2005-05-25 04:29:00,1.654,1.6541,1.654,1.6541,136300000.0
2005-05-25 04:32:00,1.654,1.654,1.6538,1.6539,136300000.0
2005-05-25 04:33:00,1.6538,1.6546,1.6538,1.6544,136300000.0
2005-05-25 04:34:00,1.6543,1.6543,1.654,1.6542,136300000.0
2005-05-25 04:35:00,1.6544,1.6545,1.6541,1.6542,136300000.0
2005-05-25 04:36:00,1.6544,1.6546,1.6542,1.6544,136300000.0
2005-05-25 04:37:00,1.6542,1.6547,1.6542,1.6547,136300000.0
2005-05-25 04:38:00,1.6544,1.6547,1.6542,1.6546,136300000.0
2005-05-25 04:39:00,1.6547,1.655,1.6547,1.655,136300000.0
2005-05-25 04:40:00,1.6549,1.6553,1.6546,1.6548,136300000.0
2005-05-25 04:41:00,1.6549,1.655,1.6547,1.655,136300000.0
2005-05-25 04:42:00,1.6548,1.655,1.6545,1.655,136300000.0
2005-05-25 04:43:00,1.6549,1.655,1.6548,1.655,136300000.0
2005-05-25 04:45:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-25 04:46:00,1.655,1.6554,1.6549,1.655,136300000.0
2005-05-25 04:48:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-05-25 04:49:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-25 04:50:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-25 04:51:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-25 04:53:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2005-05-25 04:54:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2005-05-25 04:55:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-25 04:56:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-05-25 04:57:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-05-25 04:58:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 04:59:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2005-05-25 05:00:00,1.6553,1.6553,1.655,1.6551,136300000.0
2005-05-25 05:02:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-05-25 05:03:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 05:04:00,1.6553,1.6555,1.655,1.6555,136300000.0
2005-05-25 05:05:00,1.6554,1.6555,1.6551,1.6554,136300000.0
2005-05-25 05:06:00,1.6555,1.6555,1.6551,1.6555,136300000.0
2005-05-25 05:07:00,1.6554,1.6555,1.6551,1.6554,136300000.0
2005-05-25 05:08:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2005-05-25 05:09:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2005-05-25 05:10:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-25 05:11:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-25 05:12:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-25 05:13:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-25 05:14:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 05:16:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 05:17:00,1.6549,1.655,1.6549,1.6549,136300000.0
2005-05-25 05:18:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-25 05:19:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2005-05-25 05:20:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-25 05:22:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2005-05-25 05:24:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-25 05:28:00,1.6551,1.6551,1.6549,1.655,136300000.0
2005-05-25 05:32:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 05:33:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 05:34:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 05:35:00,1.6553,1.6553,1.6549,1.655,136300000.0
2005-05-25 05:36:00,1.6551,1.6551,1.6547,1.655,136300000.0
2005-05-25 05:38:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-25 05:39:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-25 05:41:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2005-05-25 05:42:00,1.6548,1.655,1.6548,1.6549,136300000.0
2005-05-25 05:43:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-25 05:47:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 05:48:00,1.6549,1.655,1.6547,1.6547,136300000.0
2005-05-25 05:49:00,1.6548,1.655,1.6546,1.6546,136300000.0
2005-05-25 05:50:00,1.655,1.655,1.6546,1.6547,136300000.0
2005-05-25 05:51:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2005-05-25 05:52:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-05-25 05:53:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-05-25 05:54:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-05-25 05:56:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-05-25 05:59:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-05-25 06:01:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-25 06:02:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2005-05-25 06:03:00,1.6546,1.6547,1.6546,1.6546,136300000.0
2005-05-25 06:04:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2005-05-25 06:05:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2005-05-25 06:06:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2005-05-25 06:07:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-05-25 06:08:00,1.6546,1.6548,1.6546,1.6546,136300000.0
2005-05-25 06:09:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-05-25 06:10:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-05-25 06:15:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2005-05-25 06:16:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2005-05-25 06:17:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-05-25 06:18:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-25 06:19:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2005-05-25 06:20:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-05-25 06:21:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2005-05-25 06:22:00,1.655,1.655,1.6549,1.655,136300000.0
2005-05-25 06:23:00,1.6551,1.6551,1.6548,1.6549,136300000.0
2005-05-25 06:24:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-25 06:25:00,1.6549,1.655,1.6548,1.6549,136300000.0
2005-05-25 06:26:00,1.655,1.655,1.6549,1.6549,136300000.0
2005-05-25 06:27:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 06:28:00,1.655,1.6551,1.655,1.6551,136300000.0
2005-05-25 06:29:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-25 06:30:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-25 06:32:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-25 06:33:00,1.655,1.6551,1.655,1.655,136300000.0
2005-05-25 06:34:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 06:35:00,1.6551,1.6551,1.655,1.655,136300000.0
2005-05-25 06:36:00,1.6551,1.6553,1.6549,1.6553,136300000.0
2005-05-25 06:37:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-25 06:38:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-05-25 06:39:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-05-25 06:40:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2005-05-25 06:41:00,1.6554,1.6554,1.655,1.6551,136300000.0
2005-05-25 06:42:00,1.655,1.6553,1.655,1.6551,136300000.0
2005-05-25 06:43:00,1.6553,1.6553,1.655,1.6551,136300000.0
2005-05-25 06:44:00,1.6553,1.6553,1.655,1.655,136300000.0
2005-05-25 06:45:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2005-05-25 06:46:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-25 06:47:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-25 06:48:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2005-05-25 06:49:00,1.6554,1.6554,1.6551,1.6554,136300000.0
2005-05-25 06:50:00,1.6556,1.6556,1.6554,1.6556,136300000.0
2005-05-25 06:51:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2005-05-25 06:52:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-05-25 06:53:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2005-05-25 06:54:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2005-05-25 06:55:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2005-05-25 06:56:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2005-05-25 06:57:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2005-05-25 06:58:00,1.6553,1.6555,1.6549,1.655,136300000.0
2005-05-25 06:59:00,1.6549,1.6553,1.6549,1.6553,136300000.0
2005-05-25 07:00:00,1.6551,1.6553,1.655,1.6553,136300000.0
2005-05-25 07:01:00,1.6551,1.6556,1.655,1.6553,136300000.0
2005-05-25 07:02:00,1.655,1.6553,1.6549,1.6549,136300000.0
2005-05-25 07:03:00,1.6549,1.6555,1.6549,1.6555,136300000.0
2005-05-25 07:04:00,1.6556,1.6556,1.6551,1.6553,136300000.0
2005-05-25 07:05:00,1.6551,1.6555,1.6551,1.6551,136300000.0
2005-05-25 07:06:00,1.655,1.655,1.655,1.655,136300000.0
2005-05-25 07:07:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2005-05-25 07:08:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-05-25 07:09:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 07:10:00,1.6549,1.655,1.6548,1.655,136300000.0
2005-05-25 07:11:00,1.6549,1.655,1.6549,1.655,136300000.0
2005-05-25 07:12:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2005-05-25 07:13:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2005-05-25 07:14:00,1.6545,1.6548,1.6545,1.6547,136300000.0
2005-05-25 07:15:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2005-05-25 07:17:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-05-25 07:18:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-05-25 07:19:00,1.6547,1.6548,1.6545,1.6545,136300000.0
2005-05-25 07:20:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2005-05-25 07:21:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2005-05-25 07:22:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2005-05-25 07:23:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2005-05-25 07:24:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2005-05-25 07:25:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2005-05-25 07:26:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2005-05-25 07:27:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2005-05-25 07:28:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2005-05-25 07:29:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2005-05-25 07:30:00,1.6543,1.6545,1.6542,1.6545,136300000.0
2005-05-25 07:31:00,1.6544,1.6547,1.6543,1.6544,136300000.0
2005-05-25 07:32:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2005-05-25 07:33:00,1.654,1.6543,1.6538,1.654,136300000.0
2005-05-25 07:34:00,1.6541,1.6544,1.654,1.6541,136300000.0
2005-05-25 07:35:00,1.6544,1.6544,1.6539,1.6541,136300000.0
2005-05-25 07:36:00,1.654,1.6542,1.654,1.6542,136300000.0
2005-05-25 07:37:00,1.6544,1.6545,1.6541,1.6541,136300000.0
2005-05-25 07:38:00,1.6542,1.6543,1.654,1.6542,136300000.0
2005-05-25 07:39:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2005-05-25 07:40:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-05-25 07:41:00,1.6542,1.6542,1.6532,1.654,136300000.0
2005-05-25 07:42:00,1.6539,1.654,1.6536,1.6539,136300000.0
2005-05-25 07:43:00,1.654,1.654,1.6536,1.6537,136300000.0
2005-05-25 07:44:00,1.6536,1.6539,1.6536,1.6536,136300000.0
2005-05-25 07:45:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2005-05-25 07:46:00,1.654,1.6541,1.6537,1.6541,136300000.0
2005-05-25 07:47:00,1.6542,1.6543,1.6539,1.6542,136300000.0
2005-05-25 07:48:00,1.6541,1.6543,1.654,1.6543,136300000.0
2005-05-25 07:49:00,1.6542,1.6543,1.6541,1.6542,136300000.0
2005-05-25 07:50:00,1.6541,1.6543,1.6541,1.6541,136300000.0
2005-05-25 07:51:00,1.654,1.654,1.6539,1.654,136300000.0
2005-05-25 07:52:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2005-05-25 07:53:00,1.6538,1.6539,1.6536,1.6538,136300000.0
2005-05-25 07:54:00,1.6537,1.6542,1.6537,1.6541,136300000.0
2005-05-25 07:55:00,1.654,1.6544,1.654,1.6541,136300000.0
2005-05-25 07:56:00,1.6542,1.6543,1.654,1.654,136300000.0
2005-05-25 07:57:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2005-05-25 07:58:00,1.6539,1.654,1.6536,1.6536,136300000.0
2005-05-25 07:59:00,1.6534,1.6536,1.6532,1.6534,136300000.0
2005-05-25 08:00:00,1.6537,1.6539,1.6536,1.6536,136300000.0
2005-05-25 08:01:00,1.6537,1.6537,1.6532,1.6532,136300000.0
2005-05-25 08:02:00,1.6531,1.6532,1.653,1.6532,136300000.0
2005-05-25 08:03:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2005-05-25 08:04:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-05-25 08:05:00,1.6532,1.6537,1.6532,1.6536,136300000.0
2005-05-25 08:06:00,1.6532,1.6535,1.6531,1.6531,136300000.0
2005-05-25 08:07:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2005-05-25 08:08:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2005-05-25 08:09:00,1.6535,1.6536,1.6533,1.6535,136300000.0
2005-05-25 08:10:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2005-05-25 08:11:00,1.6533,1.6534,1.6531,1.6531,136300000.0
2005-05-25 08:12:00,1.6533,1.6534,1.6532,1.6533,136300000.0
2005-05-25 08:13:00,1.6534,1.6534,1.6532,1.6533,136300000.0
2005-05-25 08:15:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2005-05-25 08:16:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2005-05-25 08:17:00,1.6533,1.6535,1.6532,1.6534,136300000.0
2005-05-25 08:18:00,1.6533,1.6535,1.6532,1.6533,136300000.0
2005-05-25 08:19:00,1.6531,1.6534,1.6531,1.6533,136300000.0
2005-05-25 08:20:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2005-05-25 08:21:00,1.6534,1.6534,1.653,1.653,136300000.0
2005-05-25 08:22:00,1.6529,1.6532,1.6526,1.6529,136300000.0
2005-05-25 08:23:00,1.6528,1.6531,1.6525,1.6527,136300000.0
2005-05-25 08:24:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2005-05-25 08:25:00,1.6528,1.653,1.6518,1.6518,136300000.0
2005-05-25 08:26:00,1.6522,1.653,1.6522,1.6526,136300000.0
2005-05-25 08:27:00,1.6527,1.6529,1.6527,1.6528,136300000.0
2005-05-25 08:28:00,1.6529,1.6529,1.6525,1.6527,136300000.0
2005-05-25 08:29:00,1.6526,1.6528,1.6523,1.6523,136300000.0
2005-05-25 08:30:00,1.6524,1.6528,1.6523,1.6526,136300000.0
2005-05-25 08:31:00,1.6525,1.6531,1.6525,1.6526,136300000.0
2005-05-25 08:32:00,1.6528,1.6531,1.6527,1.6527,136300000.0
2005-05-25 08:33:00,1.6526,1.6529,1.6525,1.6527,136300000.0
2005-05-25 08:34:00,1.6528,1.6529,1.6527,1.6528,136300000.0
2005-05-25 08:35:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2005-05-25 08:36:00,1.6525,1.6528,1.6525,1.6526,136300000.0
2005-05-25 08:37:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2005-05-25 08:38:00,1.6527,1.6531,1.6526,1.653,136300000.0
2005-05-25 08:39:00,1.6532,1.6534,1.6531,1.6532,136300000.0
2005-05-25 08:40:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-05-25 08:41:00,1.6531,1.6535,1.6531,1.6533,136300000.0
2005-05-25 08:42:00,1.6531,1.6532,1.653,1.6531,136300000.0
2005-05-25 08:43:00,1.653,1.6531,1.6529,1.6531,136300000.0
2005-05-25 08:44:00,1.6532,1.6532,1.6529,1.6531,136300000.0
2005-05-25 08:45:00,1.6529,1.6529,1.6526,1.6527,136300000.0
2005-05-25 08:46:00,1.6526,1.6527,1.6524,1.6527,136300000.0
2005-05-25 08:47:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2005-05-25 08:48:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2005-05-25 08:49:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-05-25 08:50:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-05-25 08:51:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2005-05-25 08:52:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2005-05-25 08:53:00,1.6526,1.6529,1.6526,1.6528,136300000.0
2005-05-25 08:54:00,1.6529,1.6531,1.6528,1.653,136300000.0
2005-05-25 08:55:00,1.6531,1.6532,1.653,1.6531,136300000.0
2005-05-25 08:56:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2005-05-25 08:57:00,1.6532,1.6532,1.653,1.6531,136300000.0
2005-05-25 08:58:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2005-05-25 08:59:00,1.6537,1.6539,1.6535,1.6536,136300000.0
2005-05-25 09:00:00,1.6538,1.6538,1.6536,1.6538,136300000.0
2005-05-25 09:01:00,1.6537,1.6539,1.6535,1.6537,136300000.0
2005-05-25 09:02:00,1.6535,1.654,1.6535,1.6536,136300000.0
2005-05-25 09:03:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2005-05-25 09:04:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-05-25 09:05:00,1.6533,1.6534,1.6531,1.6534,136300000.0
2005-05-25 09:06:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2005-05-25 09:07:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-25 09:08:00,1.6533,1.6537,1.6533,1.6537,136300000.0
2005-05-25 09:09:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2005-05-25 09:10:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2005-05-25 09:11:00,1.6536,1.6536,1.6533,1.6534,136300000.0
2005-05-25 09:12:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2005-05-25 09:13:00,1.6535,1.6539,1.6534,1.6534,136300000.0
2005-05-25 09:15:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2005-05-25 09:16:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2005-05-25 09:20:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2005-05-25 09:21:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2005-05-25 09:22:00,1.6536,1.6541,1.6536,1.6539,136300000.0
2005-05-25 09:26:00,1.6539,1.654,1.6538,1.654,136300000.0
2005-05-25 09:27:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2005-05-25 09:28:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2005-05-25 09:29:00,1.6538,1.654,1.6537,1.654,136300000.0
2005-05-25 09:33:00,1.6541,1.6542,1.654,1.6541,136300000.0
2005-05-25 09:34:00,1.654,1.6541,1.6537,1.6537,136300000.0
2005-05-25 09:35:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2005-05-25 09:36:00,1.6536,1.6536,1.6532,1.6535,136300000.0
2005-05-25 09:37:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2005-05-25 09:40:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-25 09:41:00,1.6534,1.6535,1.653,1.653,136300000.0
2005-05-25 09:42:00,1.6531,1.6536,1.6531,1.6534,136300000.0
2005-05-25 09:43:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2005-05-25 09:44:00,1.6533,1.6534,1.6531,1.6531,136300000.0
2005-05-25 09:45:00,1.6532,1.6536,1.6532,1.6535,136300000.0
2005-05-25 09:46:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2005-05-25 09:47:00,1.6534,1.6538,1.6534,1.6537,136300000.0
2005-05-25 09:48:00,1.6538,1.6538,1.6535,1.6537,136300000.0
2005-05-25 09:49:00,1.6535,1.6538,1.6535,1.6537,136300000.0
2005-05-25 09:50:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2005-05-25 09:51:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2005-05-25 09:52:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2005-05-25 09:53:00,1.6534,1.6536,1.6533,1.6534,136300000.0
2005-05-25 09:54:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2005-05-25 09:55:00,1.6535,1.6537,1.6533,1.6535,136300000.0
2005-05-25 09:56:00,1.6537,1.6537,1.6532,1.6532,136300000.0
2005-05-25 09:57:00,1.6533,1.6535,1.6533,1.6533,136300000.0
2005-05-25 09:58:00,1.6534,1.6538,1.6534,1.6536,136300000.0
2005-05-25 09:59:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2005-05-25 10:00:00,1.6534,1.654,1.6534,1.6535,136300000.0
2005-05-25 10:01:00,1.6537,1.654,1.6534,1.654,136300000.0
2005-05-25 10:02:00,1.6539,1.6545,1.6539,1.6545,136300000.0
2005-05-25 10:03:00,1.6543,1.6545,1.6535,1.654,136300000.0
2005-05-25 10:04:00,1.6539,1.6545,1.6538,1.6541,136300000.0
2005-05-25 10:05:00,1.6542,1.6542,1.654,1.6541,136300000.0
2005-05-25 10:06:00,1.654,1.6543,1.654,1.6543,136300000.0
2005-05-25 10:07:00,1.6542,1.6542,1.654,1.6541,136300000.0
2005-05-25 10:09:00,1.6539,1.6542,1.6539,1.6542,136300000.0
2005-05-25 10:10:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2005-05-25 10:11:00,1.654,1.654,1.6539,1.6539,136300000.0
2005-05-25 10:12:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2005-05-25 10:13:00,1.6536,1.6539,1.6536,1.6537,136300000.0
2005-05-25 10:14:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2005-05-25 10:16:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2005-05-25 10:17:00,1.6535,1.6538,1.6534,1.6537,136300000.0
2005-05-25 10:18:00,1.6538,1.6539,1.6537,1.6539,136300000.0
2005-05-25 10:19:00,1.6538,1.6542,1.6538,1.6538,136300000.0
2005-05-25 10:20:00,1.6539,1.654,1.6539,1.6539,136300000.0
2005-05-25 10:21:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2005-05-25 10:22:00,1.6539,1.6543,1.6539,1.6542,136300000.0
2005-05-25 10:23:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2005-05-25 10:24:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-05-25 10:25:00,1.654,1.6542,1.654,1.654,136300000.0
2005-05-25 10:27:00,1.6541,1.6542,1.6538,1.6539,136300000.0
2005-05-25 10:28:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2005-05-25 10:30:00,1.6538,1.6539,1.6534,1.6535,136300000.0
2005-05-25 10:31:00,1.6534,1.6537,1.6534,1.6534,136300000.0
2005-05-25 10:32:00,1.6533,1.6536,1.653,1.6533,136300000.0
2005-05-25 10:33:00,1.6534,1.6534,1.6527,1.6527,136300000.0
2005-05-25 10:34:00,1.6528,1.6529,1.6526,1.6527,136300000.0
2005-05-25 10:35:00,1.6526,1.6531,1.6526,1.6529,136300000.0
2005-05-25 10:36:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-05-25 10:37:00,1.653,1.6531,1.6528,1.6531,136300000.0
2005-05-25 10:38:00,1.6532,1.6532,1.653,1.653,136300000.0
2005-05-25 10:40:00,1.6532,1.6532,1.6528,1.6529,136300000.0
2005-05-25 10:41:00,1.6527,1.653,1.6527,1.6528,136300000.0
2005-05-25 10:42:00,1.6529,1.6532,1.6528,1.653,136300000.0
2005-05-25 10:43:00,1.6531,1.6531,1.6529,1.653,136300000.0
2005-05-25 10:44:00,1.6531,1.6531,1.653,1.653,136300000.0
2005-05-25 10:45:00,1.6529,1.6532,1.6528,1.6532,136300000.0
2005-05-25 10:46:00,1.6531,1.6531,1.6529,1.653,136300000.0
2005-05-25 10:47:00,1.6531,1.6531,1.653,1.653,136300000.0
2005-05-25 10:48:00,1.6529,1.653,1.6529,1.653,136300000.0
2005-05-25 10:49:00,1.6531,1.6531,1.6528,1.6529,136300000.0
2005-05-25 10:50:00,1.6528,1.6529,1.6525,1.6525,136300000.0
2005-05-25 10:51:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2005-05-25 10:52:00,1.6525,1.6528,1.6525,1.6527,136300000.0
2005-05-25 10:53:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2005-05-25 10:54:00,1.6525,1.6527,1.6524,1.6524,136300000.0
2005-05-25 10:55:00,1.6526,1.653,1.6526,1.653,136300000.0
2005-05-25 10:56:00,1.6529,1.653,1.6527,1.6529,136300000.0
2005-05-25 10:57:00,1.653,1.6534,1.653,1.653,136300000.0
2005-05-25 10:58:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-25 10:59:00,1.653,1.6535,1.653,1.6535,136300000.0
2005-05-25 11:00:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2005-05-25 11:01:00,1.6536,1.6539,1.6535,1.6539,136300000.0
2005-05-25 11:02:00,1.6538,1.654,1.6538,1.6539,136300000.0
2005-05-25 11:03:00,1.6538,1.6545,1.6536,1.6539,136300000.0
2005-05-25 11:04:00,1.654,1.6542,1.6539,1.6542,136300000.0
2005-05-25 11:05:00,1.6543,1.6543,1.654,1.6541,136300000.0
2005-05-25 11:06:00,1.654,1.6544,1.654,1.6544,136300000.0
2005-05-25 11:07:00,1.6541,1.6542,1.6538,1.6542,136300000.0
2005-05-25 11:08:00,1.654,1.6541,1.6538,1.6539,136300000.0
2005-05-25 11:09:00,1.6541,1.6541,1.6539,1.6541,136300000.0
2005-05-25 11:10:00,1.654,1.6549,1.654,1.6544,136300000.0
2005-05-25 11:11:00,1.6545,1.6545,1.6539,1.6543,136300000.0
2005-05-25 11:12:00,1.6541,1.6544,1.6541,1.6543,136300000.0
2005-05-25 11:13:00,1.6542,1.6543,1.654,1.6541,136300000.0
2005-05-25 11:14:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-05-25 11:15:00,1.6542,1.6542,1.654,1.6541,136300000.0
2005-05-25 11:16:00,1.654,1.6542,1.654,1.6542,136300000.0
2005-05-25 11:17:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2005-05-25 11:20:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2005-05-25 11:21:00,1.6543,1.6544,1.6541,1.6544,136300000.0
2005-05-25 11:22:00,1.6543,1.6545,1.6543,1.6543,136300000.0
2005-05-25 11:23:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-05-25 11:24:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2005-05-25 11:25:00,1.654,1.654,1.6538,1.6538,136300000.0
2005-05-25 11:26:00,1.6539,1.654,1.6535,1.6537,136300000.0
2005-05-25 11:27:00,1.6536,1.6541,1.6536,1.6541,136300000.0
2005-05-25 11:28:00,1.6539,1.6543,1.6538,1.6541,136300000.0
2005-05-25 11:29:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2005-05-25 11:30:00,1.654,1.654,1.6539,1.6539,136300000.0
2005-05-25 11:33:00,1.6542,1.6546,1.6539,1.6543,136300000.0
2005-05-25 11:34:00,1.6542,1.6548,1.6542,1.6545,136300000.0
2005-05-25 11:35:00,1.6544,1.6548,1.6543,1.6546,136300000.0
2005-05-25 11:36:00,1.6547,1.6547,1.6542,1.6542,136300000.0
2005-05-25 11:37:00,1.6544,1.6544,1.6537,1.6537,136300000.0
2005-05-25 11:38:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2005-05-25 11:39:00,1.6537,1.6538,1.6535,1.6535,136300000.0
2005-05-25 11:41:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-05-25 11:42:00,1.6535,1.6539,1.6535,1.6539,136300000.0
2005-05-25 11:43:00,1.6537,1.6548,1.6537,1.6548,136300000.0
2005-05-25 11:44:00,1.6547,1.6548,1.6543,1.6547,136300000.0
2005-05-25 11:45:00,1.6545,1.6546,1.6542,1.6544,136300000.0
2005-05-25 11:46:00,1.6545,1.6545,1.6542,1.6543,136300000.0
2005-05-25 11:47:00,1.6545,1.6546,1.6542,1.6545,136300000.0
2005-05-25 11:48:00,1.6544,1.6546,1.6542,1.6546,136300000.0
2005-05-25 11:49:00,1.6547,1.655,1.6547,1.6549,136300000.0
2005-05-25 11:50:00,1.6548,1.6555,1.6544,1.6553,136300000.0
2005-05-25 11:51:00,1.6552,1.6553,1.6548,1.6551,136300000.0
2005-05-25 11:52:00,1.655,1.6552,1.655,1.6551,136300000.0
2005-05-25 11:53:00,1.655,1.655,1.6543,1.6546,136300000.0
2005-05-25 11:54:00,1.6547,1.6547,1.6543,1.6544,136300000.0
2005-05-25 11:55:00,1.6547,1.6553,1.6547,1.655,136300000.0
2005-05-25 11:56:00,1.6551,1.6552,1.655,1.6552,136300000.0
2005-05-25 11:57:00,1.6551,1.6559,1.6551,1.6556,136300000.0
2005-05-25 11:58:00,1.6555,1.6555,1.6549,1.6549,136300000.0
2005-05-25 11:59:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2005-05-25 12:00:00,1.6549,1.6553,1.6548,1.6552,136300000.0
2005-05-25 12:01:00,1.6551,1.6559,1.6551,1.6556,136300000.0
2005-05-25 12:02:00,1.6557,1.6559,1.6555,1.6558,136300000.0
2005-05-25 12:03:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2005-05-25 12:04:00,1.6557,1.6559,1.6555,1.6555,136300000.0
2005-05-25 12:05:00,1.6556,1.6556,1.6552,1.6553,136300000.0
2005-05-25 12:06:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2005-05-25 12:07:00,1.6556,1.6556,1.6551,1.6551,136300000.0
2005-05-25 12:08:00,1.6552,1.6554,1.6551,1.6551,136300000.0
2005-05-25 12:09:00,1.6552,1.6555,1.655,1.655,136300000.0
2005-05-25 12:10:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2005-05-25 12:11:00,1.6552,1.6552,1.6548,1.6548,136300000.0
2005-05-25 12:12:00,1.6546,1.655,1.6546,1.6547,136300000.0
2005-05-25 12:13:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2005-05-25 12:15:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2005-05-25 12:16:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2005-05-25 12:17:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2005-05-25 12:18:00,1.6551,1.6552,1.6549,1.655,136300000.0
2005-05-25 12:19:00,1.6552,1.6552,1.655,1.6552,136300000.0
2005-05-25 12:20:00,1.6551,1.6552,1.655,1.6552,136300000.0
2005-05-25 12:21:00,1.6553,1.6553,1.6547,1.6551,136300000.0
2005-05-25 12:22:00,1.655,1.655,1.6542,1.6547,136300000.0
2005-05-25 12:23:00,1.6546,1.6547,1.6546,1.6546,136300000.0
2005-05-25 12:24:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2005-05-25 12:25:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2005-05-25 12:26:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2005-05-25 12:27:00,1.6544,1.6544,1.654,1.6541,136300000.0
2005-05-25 12:28:00,1.6542,1.6544,1.6542,1.6544,136300000.0
2005-05-25 12:29:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2005-05-25 12:31:00,1.6544,1.6546,1.6542,1.6545,136300000.0
2005-05-25 12:32:00,1.6544,1.6546,1.6541,1.6541,136300000.0
2005-05-25 12:33:00,1.6542,1.6544,1.6536,1.654,136300000.0
2005-05-25 12:34:00,1.6544,1.6544,1.654,1.6541,136300000.0
2005-05-25 12:35:00,1.6542,1.6542,1.654,1.6541,136300000.0
2005-05-25 12:36:00,1.654,1.6543,1.654,1.6541,136300000.0
2005-05-25 12:37:00,1.654,1.6542,1.654,1.654,136300000.0
2005-05-25 12:38:00,1.6538,1.6539,1.6535,1.6537,136300000.0
2005-05-25 12:39:00,1.6539,1.6542,1.6539,1.6539,136300000.0
2005-05-25 12:40:00,1.6541,1.6541,1.6536,1.6536,136300000.0
2005-05-25 12:41:00,1.6535,1.6539,1.6534,1.6534,136300000.0
2005-05-25 12:42:00,1.6536,1.6538,1.6531,1.6535,136300000.0
2005-05-25 12:43:00,1.6534,1.6535,1.653,1.6535,136300000.0
2005-05-25 12:44:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2005-05-25 12:45:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2005-05-25 12:46:00,1.6536,1.6538,1.6535,1.6538,136300000.0
2005-05-25 12:47:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2005-05-25 12:48:00,1.6539,1.654,1.6537,1.6539,136300000.0
2005-05-25 12:49:00,1.654,1.654,1.654,1.654,136300000.0
2005-05-25 12:50:00,1.6539,1.654,1.6539,1.654,136300000.0
2005-05-25 12:51:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2005-05-25 12:52:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2005-05-25 12:53:00,1.6543,1.6543,1.6538,1.6539,136300000.0
2005-05-25 12:54:00,1.654,1.6541,1.6539,1.6541,136300000.0
2005-05-25 12:55:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2005-05-25 12:56:00,1.654,1.654,1.654,1.654,136300000.0
2005-05-25 12:57:00,1.6541,1.6544,1.654,1.6542,136300000.0
2005-05-25 12:58:00,1.6543,1.6549,1.6543,1.6548,136300000.0
2005-05-25 12:59:00,1.6547,1.6549,1.6541,1.6542,136300000.0
2005-05-25 13:00:00,1.6544,1.6547,1.654,1.6542,136300000.0
2005-05-25 13:01:00,1.654,1.6542,1.6538,1.654,136300000.0
2005-05-25 13:02:00,1.6541,1.6547,1.6539,1.6539,136300000.0
2005-05-25 13:03:00,1.654,1.6544,1.6538,1.6538,136300000.0
2005-05-25 13:04:00,1.6539,1.6541,1.6534,1.6536,136300000.0
2005-05-25 13:05:00,1.6534,1.6536,1.6531,1.6532,136300000.0
2005-05-25 13:06:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2005-05-25 13:07:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2005-05-25 13:08:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2005-05-25 13:09:00,1.6533,1.6535,1.6531,1.6532,136300000.0
2005-05-25 13:10:00,1.6533,1.6533,1.653,1.6531,136300000.0
2005-05-25 13:11:00,1.6532,1.6532,1.653,1.653,136300000.0
2005-05-25 13:12:00,1.6531,1.6534,1.653,1.6533,136300000.0
2005-05-25 13:13:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2005-05-25 13:14:00,1.6533,1.6534,1.6531,1.6533,136300000.0
2005-05-25 13:15:00,1.6532,1.6533,1.6529,1.6533,136300000.0
2005-05-25 13:16:00,1.6532,1.6534,1.653,1.6534,136300000.0
2005-05-25 13:17:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2005-05-25 13:19:00,1.6535,1.6535,1.6531,1.6534,136300000.0
2005-05-25 13:20:00,1.6535,1.6535,1.6531,1.6533,136300000.0
2005-05-25 13:21:00,1.6531,1.6532,1.6528,1.6532,136300000.0
2005-05-25 13:22:00,1.653,1.6533,1.653,1.6533,136300000.0
2005-05-25 13:23:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2005-05-25 13:24:00,1.6532,1.6535,1.6531,1.6535,136300000.0
2005-05-25 13:25:00,1.6536,1.6536,1.6531,1.6533,136300000.0
2005-05-25 13:26:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2005-05-25 13:27:00,1.653,1.653,1.6526,1.6526,136300000.0
2005-05-25 13:28:00,1.6527,1.6529,1.6525,1.6529,136300000.0
2005-05-25 13:29:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2005-05-25 13:30:00,1.6526,1.6531,1.6526,1.6529,136300000.0
2005-05-25 13:31:00,1.653,1.6531,1.6529,1.6529,136300000.0
2005-05-25 13:32:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2005-05-25 13:33:00,1.6533,1.6533,1.653,1.653,136300000.0
2005-05-25 13:34:00,1.6529,1.6531,1.6527,1.6529,136300000.0
2005-05-25 13:35:00,1.653,1.6532,1.653,1.653,136300000.0
2005-05-25 13:36:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2005-05-25 13:37:00,1.653,1.653,1.6528,1.6528,136300000.0
2005-05-25 13:38:00,1.653,1.653,1.653,1.653,136300000.0
2005-05-25 13:39:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-05-25 13:40:00,1.653,1.653,1.6528,1.653,136300000.0
2005-05-25 13:41:00,1.6531,1.6531,1.6527,1.6527,136300000.0
2005-05-25 13:42:00,1.6529,1.6532,1.6529,1.6531,136300000.0
2005-05-25 13:43:00,1.6532,1.6532,1.6529,1.653,136300000.0
2005-05-25 13:44:00,1.6531,1.6532,1.653,1.6532,136300000.0
2005-05-25 13:45:00,1.6531,1.6532,1.653,1.6531,136300000.0
2005-05-25 13:46:00,1.653,1.6531,1.6528,1.6529,136300000.0
2005-05-25 13:47:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2005-05-25 13:48:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2005-05-25 13:49:00,1.6527,1.653,1.6527,1.653,136300000.0
2005-05-25 13:50:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2005-05-25 13:51:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2005-05-25 13:52:00,1.6529,1.653,1.6529,1.653,136300000.0
2005-05-25 13:53:00,1.6531,1.6532,1.6529,1.6529,136300000.0
2005-05-25 13:54:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2005-05-25 13:56:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2005-05-25 13:57:00,1.6529,1.653,1.6529,1.6529,136300000.0
2005-05-25 13:58:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-05-25 13:59:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2005-05-25 14:00:00,1.653,1.653,1.6525,1.6525,136300000.0
2005-05-25 14:01:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-05-25 14:02:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2005-05-25 14:03:00,1.6529,1.6531,1.6528,1.653,136300000.0
2005-05-25 14:04:00,1.6528,1.6531,1.6527,1.6529,136300000.0
2005-05-25 14:05:00,1.6527,1.653,1.6527,1.6529,136300000.0
2005-05-25 14:06:00,1.6528,1.6528,1.6523,1.6523,136300000.0
2005-05-25 14:07:00,1.6524,1.6527,1.6524,1.6524,136300000.0
2005-05-25 14:08:00,1.6525,1.6528,1.6524,1.6528,136300000.0
2005-05-25 14:09:00,1.6527,1.6528,1.6523,1.6526,136300000.0
2005-05-25 14:10:00,1.6527,1.6527,1.6524,1.6525,136300000.0
2005-05-25 14:11:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2005-05-25 14:12:00,1.6523,1.6524,1.652,1.6524,136300000.0
2005-05-25 14:13:00,1.6525,1.6525,1.6521,1.6522,136300000.0
2005-05-25 14:14:00,1.6523,1.6523,1.6521,1.6522,136300000.0
2005-05-25 14:15:00,1.6521,1.6524,1.6521,1.6522,136300000.0
2005-05-25 14:16:00,1.6521,1.6526,1.652,1.6522,136300000.0
2005-05-25 14:17:00,1.6521,1.6524,1.6521,1.6521,136300000.0
2005-05-25 14:18:00,1.6522,1.6525,1.6519,1.6522,136300000.0
2005-05-25 14:19:00,1.6521,1.6523,1.6519,1.6521,136300000.0
2005-05-25 14:20:00,1.6522,1.6526,1.6521,1.6525,136300000.0
2005-05-25 14:21:00,1.6524,1.6526,1.6522,1.6525,136300000.0
2005-05-25 14:22:00,1.6524,1.6525,1.6521,1.6523,136300000.0
2005-05-25 14:23:00,1.6524,1.6524,1.6521,1.6523,136300000.0
2005-05-25 14:24:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2005-05-25 14:25:00,1.6522,1.6524,1.6521,1.6522,136300000.0
2005-05-25 14:26:00,1.6521,1.6522,1.652,1.6521,136300000.0
2005-05-25 14:27:00,1.6522,1.6526,1.6521,1.6524,136300000.0
2005-05-25 14:28:00,1.6525,1.653,1.6524,1.653,136300000.0
2005-05-25 14:29:00,1.6529,1.6531,1.6525,1.6525,136300000.0
2005-05-25 14:30:00,1.6527,1.6547,1.6526,1.653,136300000.0
2005-05-25 14:31:00,1.6529,1.6534,1.6525,1.6527,136300000.0
2005-05-25 14:32:00,1.653,1.6532,1.6527,1.6529,136300000.0
2005-05-25 14:33:00,1.653,1.6533,1.6527,1.6527,136300000.0
2005-05-25 14:34:00,1.6525,1.653,1.6525,1.6528,136300000.0
2005-05-25 14:35:00,1.653,1.653,1.6526,1.6527,136300000.0
2005-05-25 14:36:00,1.6526,1.6528,1.6524,1.6526,136300000.0
2005-05-25 14:37:00,1.6527,1.6529,1.6526,1.6526,136300000.0
2005-05-25 14:38:00,1.6525,1.6527,1.6524,1.6526,136300000.0
2005-05-25 14:39:00,1.6525,1.6527,1.6522,1.6525,136300000.0
2005-05-25 14:40:00,1.6528,1.6531,1.6527,1.6527,136300000.0
2005-05-25 14:41:00,1.6526,1.6528,1.6523,1.6526,136300000.0
2005-05-25 14:42:00,1.6529,1.6532,1.6525,1.653,136300000.0
2005-05-25 14:43:00,1.6531,1.6532,1.6526,1.6529,136300000.0
2005-05-25 14:44:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-05-25 14:45:00,1.6528,1.6532,1.6528,1.6532,136300000.0
2005-05-25 14:46:00,1.6531,1.6532,1.6526,1.6532,136300000.0
2005-05-25 14:47:00,1.6533,1.6533,1.6524,1.6528,136300000.0
2005-05-25 14:48:00,1.6529,1.653,1.6526,1.6527,136300000.0
2005-05-25 14:49:00,1.6526,1.6528,1.6525,1.6527,136300000.0
2005-05-25 14:50:00,1.6528,1.653,1.6524,1.653,136300000.0
2005-05-25 14:51:00,1.6529,1.6533,1.6524,1.6533,136300000.0
2005-05-25 14:52:00,1.6534,1.6537,1.6532,1.6532,136300000.0
2005-05-25 14:53:00,1.6531,1.654,1.653,1.6536,136300000.0
2005-05-25 14:54:00,1.6538,1.654,1.6536,1.6538,136300000.0
2005-05-25 14:55:00,1.6539,1.6542,1.6534,1.6539,136300000.0
2005-05-25 14:56:00,1.6537,1.654,1.6535,1.6536,136300000.0
2005-05-25 14:57:00,1.6538,1.6538,1.6534,1.6536,136300000.0
2005-05-25 14:58:00,1.6538,1.6542,1.6538,1.6542,136300000.0
2005-05-25 14:59:00,1.6541,1.6544,1.6538,1.6543,136300000.0
2005-05-25 15:00:00,1.6542,1.6547,1.6542,1.6547,136300000.0
2005-05-25 15:01:00,1.6545,1.6548,1.6542,1.6544,136300000.0
2005-05-25 15:02:00,1.6546,1.6547,1.6542,1.6543,136300000.0
2005-05-25 15:03:00,1.6542,1.6545,1.654,1.6542,136300000.0
2005-05-25 15:04:00,1.6543,1.6543,1.654,1.654,136300000.0
2005-05-25 15:05:00,1.6541,1.6546,1.6539,1.6541,136300000.0
2005-05-25 15:06:00,1.6542,1.6546,1.654,1.654,136300000.0
2005-05-25 15:07:00,1.6541,1.6544,1.6539,1.6541,136300000.0
2005-05-25 15:08:00,1.654,1.6542,1.6538,1.6538,136300000.0
2005-05-25 15:09:00,1.6539,1.6541,1.6537,1.6539,136300000.0
2005-05-25 15:10:00,1.654,1.6543,1.6539,1.6543,136300000.0
2005-05-25 15:11:00,1.6544,1.6547,1.6543,1.6547,136300000.0
2005-05-25 15:12:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2005-05-25 15:13:00,1.6543,1.6544,1.6541,1.6543,136300000.0
2005-05-25 15:14:00,1.654,1.6541,1.6534,1.6537,136300000.0
2005-05-25 15:15:00,1.6538,1.6543,1.6537,1.6541,136300000.0
2005-05-25 15:16:00,1.654,1.6545,1.6538,1.6541,136300000.0
2005-05-25 15:17:00,1.6544,1.6545,1.654,1.6542,136300000.0
2005-05-25 15:18:00,1.6543,1.6543,1.6536,1.6542,136300000.0
2005-05-25 15:19:00,1.654,1.6542,1.6537,1.654,136300000.0
2005-05-25 15:20:00,1.6539,1.6542,1.6538,1.654,136300000.0
2005-05-25 15:21:00,1.6539,1.6542,1.6537,1.6539,136300000.0
2005-05-25 15:22:00,1.654,1.6547,1.6537,1.6545,136300000.0
2005-05-25 15:23:00,1.6546,1.6546,1.6541,1.6543,136300000.0
2005-05-25 15:24:00,1.6544,1.6547,1.6541,1.6546,136300000.0
2005-05-25 15:25:00,1.6548,1.6551,1.6545,1.6547,136300000.0
2005-05-25 15:26:00,1.6548,1.6551,1.6546,1.655,136300000.0
2005-05-25 15:27:00,1.6549,1.6553,1.6548,1.6553,136300000.0
2005-05-25 15:28:00,1.6554,1.6556,1.6551,1.6551,136300000.0
2005-05-25 15:29:00,1.6552,1.6552,1.6547,1.6549,136300000.0
2005-05-25 15:30:00,1.6548,1.6553,1.6548,1.6553,136300000.0
2005-05-25 15:31:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2005-05-25 15:32:00,1.6552,1.6554,1.655,1.6551,136300000.0
2005-05-25 15:33:00,1.6546,1.6552,1.6546,1.6552,136300000.0
2005-05-25 15:34:00,1.6553,1.6555,1.6548,1.6548,136300000.0
2005-05-25 15:35:00,1.655,1.6551,1.6549,1.655,136300000.0
2005-05-25 15:36:00,1.6549,1.655,1.6546,1.655,136300000.0
2005-05-25 15:37:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2005-05-25 15:38:00,1.6551,1.6552,1.6549,1.6552,136300000.0
2005-05-25 15:39:00,1.655,1.655,1.6545,1.6547,136300000.0
2005-05-25 15:40:00,1.6545,1.6551,1.6543,1.6551,136300000.0
2005-05-25 15:41:00,1.6547,1.6549,1.6544,1.6546,136300000.0
2005-05-25 15:42:00,1.6545,1.6547,1.6543,1.6547,136300000.0
2005-05-25 15:43:00,1.6546,1.6548,1.6543,1.6547,136300000.0
2005-05-25 15:44:00,1.6545,1.6549,1.6544,1.6548,136300000.0
2005-05-25 15:45:00,1.6547,1.6549,1.6545,1.6547,136300000.0
2005-05-25 15:46:00,1.6548,1.6553,1.6546,1.6546,136300000.0
2005-05-25 15:47:00,1.6548,1.6548,1.6543,1.6547,136300000.0
2005-05-25 15:48:00,1.6545,1.6548,1.6543,1.6545,136300000.0
2005-05-25 15:49:00,1.6546,1.6548,1.6542,1.6544,136300000.0
2005-05-25 15:50:00,1.6545,1.6547,1.6542,1.6544,136300000.0
2005-05-25 15:51:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2005-05-25 15:52:00,1.6545,1.6545,1.6543,1.6544,136300000.0
2005-05-25 15:53:00,1.6543,1.6546,1.6541,1.6544,136300000.0
2005-05-25 15:54:00,1.6545,1.6545,1.6541,1.6542,136300000.0
2005-05-25 15:55:00,1.6543,1.6546,1.6541,1.6545,136300000.0
2005-05-25 15:56:00,1.6546,1.6547,1.6541,1.6543,136300000.0
2005-05-25 15:57:00,1.6542,1.6543,1.6536,1.6536,136300000.0
2005-05-25 15:58:00,1.6534,1.6535,1.6529,1.6531,136300000.0
2005-05-25 15:59:00,1.6533,1.6535,1.6528,1.653,136300000.0
2005-05-25 16:00:00,1.6531,1.6534,1.6527,1.6529,136300000.0
2005-05-25 16:01:00,1.6533,1.6537,1.6531,1.6536,136300000.0
2005-05-25 16:02:00,1.6535,1.6537,1.6533,1.6537,136300000.0
2005-05-25 16:03:00,1.6536,1.6537,1.6533,1.6536,136300000.0
2005-05-25 16:04:00,1.6537,1.6537,1.6528,1.6531,136300000.0
2005-05-25 16:05:00,1.6533,1.6534,1.6522,1.6522,136300000.0
2005-05-25 16:06:00,1.6523,1.6529,1.6523,1.6526,136300000.0
2005-05-25 16:07:00,1.6527,1.6529,1.6525,1.6528,136300000.0
2005-05-25 16:08:00,1.6527,1.6531,1.6524,1.6527,136300000.0
2005-05-25 16:09:00,1.6526,1.6528,1.6524,1.6525,136300000.0
2005-05-25 16:10:00,1.6526,1.6529,1.6524,1.6528,136300000.0
2005-05-25 16:11:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2005-05-25 16:12:00,1.6525,1.6532,1.6525,1.6529,136300000.0
2005-05-25 16:13:00,1.6528,1.6535,1.6528,1.6534,136300000.0
2005-05-25 16:14:00,1.6535,1.6537,1.653,1.6532,136300000.0
2005-05-25 16:15:00,1.6531,1.6535,1.653,1.6534,136300000.0
2005-05-25 16:16:00,1.6531,1.6542,1.653,1.653,136300000.0
2005-05-25 16:17:00,1.6532,1.6534,1.6527,1.6531,136300000.0
2005-05-25 16:18:00,1.653,1.6534,1.6527,1.6533,136300000.0
2005-05-25 16:19:00,1.6532,1.6532,1.6516,1.6522,136300000.0
2005-05-25 16:20:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2005-05-25 16:21:00,1.6524,1.6527,1.6519,1.6522,136300000.0
2005-05-25 16:22:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2005-05-25 16:23:00,1.6522,1.6522,1.6518,1.6519,136300000.0
2005-05-25 16:24:00,1.652,1.6521,1.6517,1.6518,136300000.0
2005-05-25 16:25:00,1.6519,1.6523,1.6517,1.6523,136300000.0
2005-05-25 16:26:00,1.6522,1.6526,1.6518,1.6521,136300000.0
2005-05-25 16:27:00,1.6522,1.6523,1.6519,1.6521,136300000.0
2005-05-25 16:28:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2005-05-25 16:29:00,1.6527,1.6527,1.6523,1.6524,136300000.0
2005-05-25 16:30:00,1.6525,1.6528,1.6525,1.6525,136300000.0
2005-05-25 16:31:00,1.6521,1.6529,1.6521,1.6529,136300000.0
2005-05-25 16:32:00,1.6528,1.653,1.6523,1.6528,136300000.0
2005-05-25 16:33:00,1.6527,1.6529,1.6524,1.6525,136300000.0
2005-05-25 16:34:00,1.653,1.653,1.6527,1.6528,136300000.0
2005-05-25 16:35:00,1.6527,1.6527,1.6523,1.6525,136300000.0
2005-05-25 16:36:00,1.6524,1.653,1.6524,1.6529,136300000.0
2005-05-25 16:37:00,1.6531,1.6532,1.6523,1.6526,136300000.0
2005-05-25 16:38:00,1.6525,1.653,1.6514,1.6517,136300000.0
2005-05-25 16:39:00,1.6516,1.652,1.6512,1.6517,136300000.0
2005-05-25 16:40:00,1.6516,1.6518,1.6513,1.6516,136300000.0
2005-05-25 16:41:00,1.6517,1.6517,1.6511,1.6515,136300000.0
2005-05-25 16:42:00,1.6516,1.6519,1.6514,1.6519,136300000.0
2005-05-25 16:43:00,1.6518,1.6519,1.6513,1.6517,136300000.0
2005-05-25 16:44:00,1.6516,1.6517,1.6514,1.6514,136300000.0
2005-05-25 16:45:00,1.6516,1.6519,1.6515,1.6516,136300000.0
2005-05-25 16:46:00,1.6518,1.6518,1.6515,1.6517,136300000.0
2005-05-25 16:47:00,1.6516,1.6517,1.6512,1.6514,136300000.0
2005-05-25 16:48:00,1.6517,1.6517,1.6515,1.6516,136300000.0
2005-05-25 16:49:00,1.6517,1.6518,1.6514,1.6516,136300000.0
2005-05-25 16:50:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2005-05-25 16:51:00,1.6513,1.6516,1.6511,1.6515,136300000.0
2005-05-25 16:52:00,1.6516,1.6516,1.6513,1.6515,136300000.0
2005-05-25 16:53:00,1.6514,1.6515,1.6511,1.6514,136300000.0
2005-05-25 16:54:00,1.6515,1.6517,1.6512,1.6516,136300000.0
2005-05-25 16:55:00,1.6517,1.6517,1.651,1.6513,136300000.0
2005-05-25 16:56:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2005-05-25 16:57:00,1.6509,1.6511,1.6507,1.6511,136300000.0
2005-05-25 16:58:00,1.651,1.6515,1.6507,1.6514,136300000.0
2005-05-25 16:59:00,1.6515,1.6517,1.651,1.651,136300000.0
2005-05-25 17:00:00,1.6512,1.6521,1.6512,1.6513,136300000.0
2005-05-25 17:01:00,1.6513,1.6516,1.6511,1.6516,136300000.0
2005-05-25 17:02:00,1.6515,1.6521,1.6515,1.6516,136300000.0
2005-05-25 17:03:00,1.6515,1.6524,1.6515,1.652,136300000.0
2005-05-25 17:04:00,1.6519,1.6523,1.6519,1.6519,136300000.0
2005-05-25 17:05:00,1.652,1.6523,1.6518,1.6523,136300000.0
2005-05-25 17:06:00,1.6524,1.6525,1.6518,1.6522,136300000.0
2005-05-25 17:07:00,1.6521,1.6525,1.652,1.6522,136300000.0
2005-05-25 17:08:00,1.6521,1.6526,1.652,1.6524,136300000.0
2005-05-25 17:09:00,1.6522,1.6528,1.6522,1.6526,136300000.0
2005-05-25 17:10:00,1.6524,1.6527,1.6523,1.6524,136300000.0
2005-05-25 17:11:00,1.6525,1.6526,1.6522,1.6524,136300000.0
2005-05-25 17:12:00,1.6525,1.6528,1.6525,1.6526,136300000.0
2005-05-25 17:13:00,1.6527,1.653,1.6526,1.653,136300000.0
2005-05-25 17:14:00,1.6529,1.6529,1.6526,1.6527,136300000.0
2005-05-25 17:15:00,1.6526,1.6528,1.6524,1.6528,136300000.0
2005-05-25 17:16:00,1.6527,1.6529,1.6525,1.6526,136300000.0
2005-05-25 17:17:00,1.6525,1.6527,1.6521,1.6527,136300000.0
2005-05-25 17:18:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2005-05-25 17:19:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2005-05-25 17:20:00,1.6527,1.6528,1.6523,1.6526,136300000.0
2005-05-25 17:21:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2005-05-25 17:22:00,1.6528,1.6529,1.6524,1.6524,136300000.0
2005-05-25 17:23:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2005-05-25 17:24:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2005-05-25 17:25:00,1.6525,1.6528,1.6525,1.6526,136300000.0
2005-05-25 17:26:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2005-05-25 17:27:00,1.6528,1.6529,1.6525,1.6527,136300000.0
2005-05-25 17:28:00,1.6525,1.6528,1.6522,1.6522,136300000.0
2005-05-25 17:29:00,1.6521,1.6525,1.6521,1.6524,136300000.0
2005-05-25 17:30:00,1.6525,1.6529,1.6524,1.6528,136300000.0
2005-05-25 17:31:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2005-05-25 17:32:00,1.6524,1.6527,1.6523,1.6525,136300000.0
2005-05-25 17:33:00,1.6524,1.6529,1.6524,1.6529,136300000.0
2005-05-25 17:34:00,1.6528,1.6532,1.6527,1.6531,136300000.0
2005-05-25 17:35:00,1.653,1.6531,1.6528,1.653,136300000.0
2005-05-25 17:36:00,1.6531,1.6531,1.6526,1.6528,136300000.0
2005-05-25 17:37:00,1.6529,1.6531,1.6527,1.6527,136300000.0
2005-05-25 17:38:00,1.6529,1.653,1.6525,1.653,136300000.0
2005-05-25 17:39:00,1.6529,1.6529,1.6526,1.6528,136300000.0
2005-05-25 17:40:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2005-05-25 17:41:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2005-05-25 17:42:00,1.6528,1.6528,1.6522,1.6526,136300000.0
2005-05-25 17:43:00,1.6527,1.6529,1.6525,1.6525,136300000.0
2005-05-25 17:44:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2005-05-25 17:45:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2005-05-25 17:46:00,1.6522,1.6523,1.6518,1.6518,136300000.0
2005-05-25 17:47:00,1.6517,1.6519,1.6514,1.6515,136300000.0
2005-05-25 17:48:00,1.6516,1.6519,1.6512,1.6516,136300000.0
2005-05-25 17:49:00,1.652,1.6523,1.6518,1.652,136300000.0
2005-05-25 17:50:00,1.6521,1.6521,1.6517,1.6517,136300000.0
2005-05-25 17:51:00,1.6518,1.6523,1.6517,1.6523,136300000.0
2005-05-25 17:52:00,1.6524,1.6524,1.6517,1.6519,136300000.0
2005-05-25 17:53:00,1.6517,1.6521,1.6517,1.6517,136300000.0
2005-05-25 17:54:00,1.652,1.6521,1.6517,1.6519,136300000.0
2005-05-25 17:55:00,1.652,1.6523,1.6519,1.6519,136300000.0
2005-05-25 17:56:00,1.6518,1.6523,1.6518,1.6523,136300000.0
2005-05-25 17:57:00,1.6522,1.6525,1.6519,1.652,136300000.0
2005-05-25 17:58:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2005-05-25 17:59:00,1.6519,1.652,1.6516,1.6519,136300000.0
2005-05-25 18:00:00,1.6521,1.6524,1.6519,1.6521,136300000.0
2005-05-25 18:01:00,1.6519,1.6522,1.6518,1.6519,136300000.0
2005-05-25 18:02:00,1.652,1.6523,1.652,1.6521,136300000.0
2005-05-25 18:03:00,1.652,1.6521,1.6518,1.6521,136300000.0
2005-05-25 18:04:00,1.6519,1.6524,1.6519,1.6524,136300000.0
2005-05-25 18:05:00,1.6522,1.6522,1.6519,1.652,136300000.0
2005-05-25 18:06:00,1.6519,1.6521,1.6516,1.6519,136300000.0
2005-05-25 18:07:00,1.6518,1.652,1.6518,1.6519,136300000.0
2005-05-25 18:08:00,1.6518,1.6519,1.6516,1.6516,136300000.0
2005-05-25 18:09:00,1.6515,1.6517,1.6515,1.6516,136300000.0
2005-05-25 18:10:00,1.6515,1.6515,1.6514,1.6515,136300000.0
2005-05-25 18:11:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2005-05-25 18:12:00,1.6513,1.6515,1.6512,1.6515,136300000.0
2005-05-25 18:13:00,1.6514,1.6522,1.6514,1.6522,136300000.0
2005-05-25 18:14:00,1.652,1.6521,1.6515,1.6516,136300000.0
2005-05-25 18:15:00,1.6515,1.6516,1.6513,1.6515,136300000.0
2005-05-25 18:16:00,1.6516,1.6519,1.6516,1.6516,136300000.0
2005-05-25 18:17:00,1.6518,1.6519,1.6515,1.6519,136300000.0
2005-05-25 18:18:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2005-05-25 18:19:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2005-05-25 18:21:00,1.652,1.6528,1.652,1.6526,136300000.0
2005-05-25 18:22:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2005-05-25 18:23:00,1.6523,1.6526,1.6523,1.6526,136300000.0
2005-05-25 18:24:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 18:25:00,1.6527,1.6529,1.6526,1.6527,136300000.0
2005-05-25 18:26:00,1.6527,1.6527,1.6524,1.6526,136300000.0
2005-05-25 18:27:00,1.6525,1.6525,1.6522,1.6523,136300000.0
2005-05-25 18:28:00,1.6526,1.6527,1.6524,1.6526,136300000.0
2005-05-25 18:29:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2005-05-25 18:30:00,1.6525,1.6525,1.652,1.652,136300000.0
2005-05-25 18:31:00,1.6522,1.6526,1.6519,1.6526,136300000.0
2005-05-25 18:32:00,1.6528,1.6529,1.6523,1.6526,136300000.0
2005-05-25 18:33:00,1.6525,1.6525,1.652,1.6522,136300000.0
2005-05-25 18:34:00,1.6523,1.6526,1.6523,1.6525,136300000.0
2005-05-25 18:35:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2005-05-25 18:36:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2005-05-25 18:37:00,1.6525,1.6532,1.6525,1.653,136300000.0
2005-05-25 18:38:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2005-05-25 18:39:00,1.653,1.6532,1.6529,1.6532,136300000.0
2005-05-25 18:41:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2005-05-25 18:42:00,1.6532,1.6535,1.6532,1.6532,136300000.0
2005-05-25 18:43:00,1.653,1.6538,1.653,1.6535,136300000.0
2005-05-25 18:44:00,1.6536,1.6538,1.6535,1.6536,136300000.0
2005-05-25 18:45:00,1.6535,1.6536,1.6532,1.6532,136300000.0
2005-05-25 18:46:00,1.6534,1.6536,1.6531,1.6532,136300000.0
2005-05-25 18:47:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2005-05-25 18:48:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2005-05-25 18:49:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2005-05-25 18:50:00,1.6534,1.6534,1.653,1.6532,136300000.0
2005-05-25 18:52:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2005-05-25 18:53:00,1.6529,1.6532,1.6528,1.6531,136300000.0
2005-05-25 18:54:00,1.6532,1.6532,1.6529,1.653,136300000.0
2005-05-25 18:55:00,1.6529,1.6531,1.6526,1.6531,136300000.0
2005-05-25 18:56:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-05-25 18:57:00,1.653,1.653,1.6529,1.653,136300000.0
2005-05-25 18:58:00,1.6531,1.6531,1.653,1.6531,136300000.0
2005-05-25 18:59:00,1.653,1.6532,1.653,1.6531,136300000.0
2005-05-25 19:00:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-25 19:01:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2005-05-25 19:02:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2005-05-25 19:03:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2005-05-25 19:04:00,1.6531,1.6531,1.653,1.653,136300000.0
2005-05-25 19:05:00,1.6529,1.653,1.6529,1.6529,136300000.0
2005-05-25 19:06:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2005-05-25 19:07:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 19:08:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2005-05-25 19:09:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2005-05-25 19:10:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-05-25 19:11:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2005-05-25 19:12:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2005-05-25 19:13:00,1.6526,1.6528,1.652,1.6524,136300000.0
2005-05-25 19:14:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-05-25 19:15:00,1.6522,1.6523,1.6517,1.652,136300000.0
2005-05-25 19:16:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2005-05-25 19:17:00,1.652,1.6523,1.652,1.6523,136300000.0
2005-05-25 19:18:00,1.6522,1.6523,1.652,1.652,136300000.0
2005-05-25 19:19:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-25 19:20:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2005-05-25 19:21:00,1.6523,1.6526,1.6523,1.6524,136300000.0
2005-05-25 19:22:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2005-05-25 19:23:00,1.6525,1.6526,1.6523,1.6524,136300000.0
2005-05-25 19:24:00,1.6523,1.6524,1.652,1.6522,136300000.0
2005-05-25 19:25:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2005-05-25 19:26:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-25 19:27:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-25 19:28:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2005-05-25 19:29:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2005-05-25 19:30:00,1.6524,1.6524,1.652,1.652,136300000.0
2005-05-25 19:31:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2005-05-25 19:32:00,1.6522,1.6523,1.652,1.652,136300000.0
2005-05-25 19:33:00,1.6522,1.6523,1.652,1.6522,136300000.0
2005-05-25 19:34:00,1.652,1.6522,1.652,1.652,136300000.0
2005-05-25 19:35:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-25 19:36:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2005-05-25 19:37:00,1.6517,1.6519,1.6517,1.6517,136300000.0
2005-05-25 19:38:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2005-05-25 19:39:00,1.6518,1.6519,1.6516,1.6517,136300000.0
2005-05-25 19:40:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2005-05-25 19:41:00,1.6518,1.6519,1.6517,1.6519,136300000.0
2005-05-25 19:42:00,1.652,1.652,1.6519,1.6519,136300000.0
2005-05-25 19:43:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-25 19:47:00,1.6523,1.6524,1.652,1.652,136300000.0
2005-05-25 19:50:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-25 19:51:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-25 19:52:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-25 19:53:00,1.652,1.652,1.6519,1.652,136300000.0
2005-05-25 19:54:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-25 19:56:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-25 19:57:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-25 19:58:00,1.6522,1.6523,1.652,1.652,136300000.0
2005-05-25 20:00:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-25 20:01:00,1.652,1.6522,1.652,1.652,136300000.0
2005-05-25 20:02:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2005-05-25 20:03:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2005-05-25 20:04:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2005-05-25 20:05:00,1.6515,1.6515,1.6511,1.6511,136300000.0
2005-05-25 20:06:00,1.6512,1.6513,1.651,1.6512,136300000.0
2005-05-25 20:07:00,1.6511,1.6514,1.6511,1.6513,136300000.0
2005-05-25 20:08:00,1.6511,1.6511,1.6508,1.651,136300000.0
2005-05-25 20:09:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2005-05-25 20:11:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2005-05-25 20:12:00,1.6511,1.6511,1.651,1.651,136300000.0
2005-05-25 20:13:00,1.6511,1.6512,1.651,1.6512,136300000.0
2005-05-25 20:14:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-05-25 20:15:00,1.6515,1.6515,1.6511,1.6512,136300000.0
2005-05-25 20:16:00,1.6511,1.6516,1.6511,1.6513,136300000.0
2005-05-25 20:17:00,1.6514,1.6514,1.6512,1.6513,136300000.0
2005-05-25 20:18:00,1.6514,1.6518,1.6514,1.6518,136300000.0
2005-05-25 20:19:00,1.6517,1.6519,1.6516,1.6517,136300000.0
2005-05-25 20:20:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2005-05-25 20:21:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-05-25 20:22:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2005-05-25 20:23:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2005-05-25 20:24:00,1.6516,1.6517,1.6514,1.6516,136300000.0
2005-05-25 20:25:00,1.6515,1.6515,1.6512,1.6513,136300000.0
2005-05-25 20:26:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2005-05-25 20:27:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2005-05-25 20:28:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2005-05-25 20:29:00,1.6517,1.6519,1.6515,1.6515,136300000.0
2005-05-25 20:30:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2005-05-25 20:32:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2005-05-25 20:33:00,1.6515,1.6518,1.6515,1.6516,136300000.0
2005-05-25 20:34:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2005-05-25 20:35:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2005-05-25 20:36:00,1.6515,1.6517,1.6514,1.6517,136300000.0
2005-05-25 20:37:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2005-05-25 20:38:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2005-05-25 20:39:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2005-05-25 20:40:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2005-05-25 20:41:00,1.6518,1.6519,1.6517,1.6518,136300000.0
2005-05-25 20:42:00,1.6517,1.652,1.6517,1.6519,136300000.0
2005-05-25 20:43:00,1.6517,1.652,1.6517,1.652,136300000.0
2005-05-25 20:44:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2005-05-25 20:45:00,1.6519,1.6522,1.6519,1.652,136300000.0
2005-05-25 20:46:00,1.6522,1.6522,1.652,1.652,136300000.0
2005-05-25 20:47:00,1.6519,1.652,1.6519,1.652,136300000.0
2005-05-25 20:48:00,1.6519,1.652,1.6518,1.652,136300000.0
2005-05-25 20:51:00,1.6518,1.652,1.6518,1.6518,136300000.0
2005-05-25 20:52:00,1.6519,1.6523,1.6519,1.6523,136300000.0
2005-05-25 20:53:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2005-05-25 20:54:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-05-25 20:55:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-05-25 20:56:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2005-05-25 20:57:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-25 20:59:00,1.6525,1.6526,1.6523,1.6524,136300000.0
2005-05-25 21:00:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2005-05-25 21:01:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2005-05-25 21:02:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2005-05-25 21:03:00,1.6522,1.6524,1.6522,1.6523,136300000.0
2005-05-25 21:04:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2005-05-25 21:05:00,1.6523,1.6523,1.652,1.6522,136300000.0
2005-05-25 21:06:00,1.652,1.6523,1.652,1.6522,136300000.0
2005-05-25 21:07:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2005-05-25 21:08:00,1.652,1.6525,1.652,1.6525,136300000.0
2005-05-25 21:09:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2005-05-25 21:10:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 21:11:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2005-05-25 21:12:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2005-05-25 21:13:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2005-05-25 21:14:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2005-05-25 21:15:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-05-25 21:16:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-25 21:18:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 21:21:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-25 21:22:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-25 21:23:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2005-05-25 21:24:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2005-05-25 21:26:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2005-05-25 21:27:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2005-05-25 21:29:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-05-25 21:30:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2005-05-25 21:31:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-25 21:32:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2005-05-25 21:33:00,1.6531,1.6531,1.6526,1.6531,136300000.0
2005-05-25 21:34:00,1.653,1.6531,1.6529,1.6529,136300000.0
2005-05-25 21:35:00,1.653,1.6531,1.6529,1.6531,136300000.0
2005-05-25 21:36:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-05-25 21:37:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2005-05-25 21:38:00,1.6531,1.6532,1.6528,1.6528,136300000.0
2005-05-25 21:39:00,1.6529,1.653,1.6526,1.6529,136300000.0
2005-05-25 21:40:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-25 21:41:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2005-05-25 21:42:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2005-05-25 21:48:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 21:52:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2005-05-25 21:53:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-25 21:57:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2005-05-25 21:58:00,1.6524,1.6525,1.652,1.6522,136300000.0
2005-05-25 21:59:00,1.6523,1.6523,1.652,1.652,136300000.0
2005-05-25 22:00:00,1.6517,1.652,1.6517,1.6519,136300000.0
2005-05-25 22:01:00,1.6518,1.652,1.6518,1.652,136300000.0
2005-05-25 22:03:00,1.6522,1.6525,1.652,1.652,136300000.0
2005-05-25 22:06:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2005-05-25 22:07:00,1.652,1.6526,1.652,1.6526,136300000.0
2005-05-25 22:09:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2005-05-25 22:10:00,1.6528,1.653,1.6526,1.653,136300000.0
2005-05-25 22:11:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2005-05-25 22:13:00,1.653,1.6531,1.653,1.6531,136300000.0
2005-05-25 22:14:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2005-05-25 22:15:00,1.6529,1.653,1.6529,1.6529,136300000.0
2005-05-25 22:16:00,1.653,1.653,1.6529,1.6529,136300000.0
2005-05-25 22:17:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-05-25 22:18:00,1.6528,1.653,1.6528,1.6529,136300000.0
2005-05-25 22:19:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2005-05-25 22:20:00,1.6528,1.653,1.6526,1.6528,136300000.0
2005-05-25 22:21:00,1.6529,1.653,1.6526,1.6529,136300000.0
2005-05-25 22:22:00,1.653,1.6531,1.6529,1.6531,136300000.0
2005-05-25 22:23:00,1.653,1.653,1.6526,1.6529,136300000.0
2005-05-25 22:24:00,1.6528,1.653,1.6526,1.653,136300000.0
2005-05-25 22:25:00,1.6529,1.653,1.6526,1.6526,136300000.0
2005-05-25 22:26:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2005-05-25 22:27:00,1.653,1.6531,1.6529,1.6529,136300000.0
2005-05-25 22:28:00,1.653,1.653,1.6523,1.6525,136300000.0
2005-05-25 22:29:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2005-05-25 22:30:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-25 22:31:00,1.6525,1.6528,1.6525,1.6526,136300000.0
2005-05-25 22:33:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2005-05-25 22:34:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2005-05-25 22:35:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2005-05-25 22:36:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2005-05-25 22:37:00,1.652,1.6524,1.652,1.6523,136300000.0
2005-05-25 22:38:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2005-05-25 22:39:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2005-05-25 22:40:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2005-05-25 22:41:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2005-05-25 22:42:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2005-05-25 22:43:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2005-05-25 22:44:00,1.652,1.6522,1.652,1.6522,136300000.0
2005-05-25 22:45:00,1.652,1.652,1.652,1.652,136300000.0
2005-05-25 22:46:00,1.652,1.6522,1.652,1.6522,136300000.0
2005-05-25 22:47:00,1.652,1.6522,1.652,1.652,136300000.0
2005-05-25 22:48:00,1.6522,1.6523,1.652,1.6523,136300000.0
2005-05-25 22:49:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2005-05-25 22:50:00,1.6524,1.6524,1.652,1.6523,136300000.0
2005-05-25 22:51:00,1.6524,1.6526,1.6522,1.6523,136300000.0
2005-05-25 22:52:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2005-05-25 22:53:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2005-05-25 22:54:00,1.652,1.652,1.6519,1.6519,136300000.0
2005-05-25 22:55:00,1.652,1.652,1.6515,1.6516,136300000.0
2005-05-25 22:56:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2005-05-25 22:57:00,1.6514,1.6515,1.6513,1.6513,136300000.0
2005-05-25 22:59:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2005-05-25 23:00:00,1.6517,1.6519,1.6514,1.6519,136300000.0
2005-05-25 23:01:00,1.6518,1.6524,1.6517,1.6524,136300000.0
2005-05-25 23:02:00,1.652,1.6524,1.6519,1.652,136300000.0
2005-05-25 23:03:00,1.6519,1.6525,1.6519,1.6525,136300000.0
2005-05-25 23:04:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2005-05-25 23:05:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2005-05-25 23:06:00,1.6518,1.6524,1.6518,1.6524,136300000.0
2005-05-25 23:07:00,1.6526,1.6526,1.6522,1.6523,136300000.0
2005-05-25 23:08:00,1.652,1.6528,1.652,1.6528,136300000.0
2005-05-25 23:09:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2005-05-25 23:10:00,1.6528,1.653,1.6528,1.653,136300000.0
2005-05-25 23:11:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2005-05-25 23:13:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2005-05-25 23:15:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2005-05-25 23:16:00,1.6525,1.6525,1.6517,1.6519,136300000.0
2005-05-25 23:17:00,1.6522,1.6522,1.6519,1.652,136300000.0
2005-05-25 23:19:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2005-05-25 23:20:00,1.6517,1.6519,1.6515,1.6519,136300000.0
2005-05-25 23:21:00,1.652,1.652,1.6518,1.6518,136300000.0
2005-05-25 23:23:00,1.6517,1.652,1.6517,1.6518,136300000.0
2005-05-25 23:25:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2005-05-25 23:26:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2005-05-25 23:27:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2005-05-25 23:28:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-25 23:30:00,1.652,1.6522,1.6519,1.6522,136300000.0
2005-05-25 23:31:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2005-05-25 23:33:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2005-05-25 23:34:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2005-05-25 23:35:00,1.6523,1.6526,1.6522,1.6522,136300000.0
2005-05-25 23:36:00,1.6523,1.6524,1.6522,1.6522,136300000.0
2005-05-25 23:37:00,1.652,1.6522,1.652,1.6522,136300000.0
2005-05-25 23:38:00,1.6523,1.6523,1.6519,1.652,136300000.0
2005-05-25 23:39:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2005-05-25 23:40:00,1.6518,1.6519,1.6515,1.6517,136300000.0
2005-05-25 23:41:00,1.6516,1.6516,1.6508,1.6514,136300000.0
2005-05-25 23:42:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2005-05-25 23:46:00,1.6516,1.6516,1.6508,1.651,136300000.0
2005-05-25 23:47:00,1.6513,1.6513,1.651,1.6513,136300000.0
2005-05-25 23:48:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2005-05-25 23:49:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2005-05-25 23:51:00,1.6515,1.6518,1.6515,1.6518,136300000.0
2005-05-25 23:53:00,1.6516,1.6519,1.6514,1.6517,136300000.0
2005-05-25 23:54:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2005-05-25 23:55:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2005-05-25 23:56:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2005-05-25 23:57:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2005-05-25 23:58:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2005-05-25 23:59:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2005-05-26 00:00:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2005-05-26 00:01:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2005-05-26 00:02:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2005-05-26 00:03:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2005-05-26 00:04:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-05-26 00:05:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2005-05-26 00:06:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2005-05-26 00:07:00,1.6516,1.6516,1.6512,1.6514,136300000.0
2005-05-26 00:08:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2005-05-26 00:09:00,1.6516,1.652,1.6515,1.6516,136300000.0
2005-05-26 00:10:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2005-05-26 00:11:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2005-05-26 00:13:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2005-05-26 00:14:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2005-05-26 00:18:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-05-26 00:19:00,1.6512,1.6513,1.6511,1.6513,136300000.0
2005-05-26 00:20:00,1.6514,1.6514,1.6507,1.6507,136300000.0
2005-05-26 00:21:00,1.6502,1.6505,1.6502,1.6504,136300000.0
2005-05-26 00:22:00,1.6505,1.6507,1.6503,1.6507,136300000.0
2005-05-26 00:23:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2005-05-26 00:24:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2005-05-26 00:25:00,1.6505,1.6505,1.65,1.65,136300000.0
2005-05-26 00:26:00,1.6504,1.6508,1.65,1.6505,136300000.0
2005-05-26 00:27:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2005-05-26 00:28:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2005-05-26 00:29:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2005-05-26 00:30:00,1.6508,1.6512,1.6507,1.6507,136300000.0
2005-05-26 00:31:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-26 00:33:00,1.651,1.651,1.651,1.651,136300000.0
2005-05-26 00:34:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-26 00:36:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-26 00:38:00,1.6507,1.6507,1.6503,1.6505,136300000.0
2005-05-26 00:39:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2005-05-26 00:40:00,1.6505,1.6508,1.6505,1.6506,136300000.0
2005-05-26 00:42:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-05-26 00:43:00,1.651,1.6514,1.651,1.6511,136300000.0
2005-05-26 00:44:00,1.6508,1.6511,1.6508,1.6508,136300000.0
2005-05-26 00:45:00,1.6507,1.6508,1.6502,1.6507,136300000.0
2005-05-26 00:46:00,1.6506,1.6512,1.6506,1.6512,136300000.0
2005-05-26 00:47:00,1.6511,1.6511,1.6508,1.651,136300000.0
2005-05-26 00:48:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2005-05-26 00:49:00,1.6513,1.6513,1.6508,1.6508,136300000.0
2005-05-26 00:50:00,1.651,1.6514,1.651,1.6511,136300000.0
2005-05-26 00:51:00,1.6512,1.6512,1.651,1.651,136300000.0
2005-05-26 00:52:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2005-05-26 00:53:00,1.6513,1.6513,1.651,1.651,136300000.0
2005-05-26 00:54:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-26 00:55:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-05-26 00:56:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-05-26 00:57:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-05-26 00:58:00,1.651,1.651,1.651,1.651,136300000.0
2005-05-26 00:59:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2005-05-26 01:00:00,1.651,1.6511,1.651,1.6511,136300000.0
2005-05-26 01:01:00,1.651,1.6515,1.651,1.6515,136300000.0
2005-05-26 01:02:00,1.6512,1.6516,1.6512,1.6515,136300000.0
2005-05-26 01:03:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2005-05-26 01:04:00,1.6512,1.6515,1.651,1.6512,136300000.0
2005-05-26 01:05:00,1.6511,1.6512,1.6508,1.6512,136300000.0
2005-05-26 01:06:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-05-26 01:07:00,1.651,1.6511,1.651,1.6511,136300000.0
2005-05-26 01:08:00,1.6512,1.6515,1.651,1.6514,136300000.0
2005-05-26 01:09:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2005-05-26 01:10:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-05-26 01:11:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2005-05-26 01:12:00,1.6512,1.6513,1.651,1.651,136300000.0
2005-05-26 01:13:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-05-26 01:14:00,1.6514,1.6519,1.6514,1.6518,136300000.0
2005-05-26 01:15:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2005-05-26 01:16:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2005-05-26 01:17:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2005-05-26 01:18:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2005-05-26 01:19:00,1.6518,1.6519,1.6517,1.6518,136300000.0
2005-05-26 01:20:00,1.6517,1.6519,1.6517,1.6517,136300000.0
2005-05-26 01:21:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2005-05-26 01:22:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2005-05-26 01:23:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2005-05-26 01:24:00,1.6518,1.6519,1.6508,1.6512,136300000.0
2005-05-26 01:25:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2005-05-26 01:26:00,1.651,1.6514,1.651,1.6514,136300000.0
2005-05-26 01:27:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2005-05-26 01:28:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2005-05-26 01:29:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2005-05-26 01:30:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2005-05-26 01:31:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2005-05-26 01:32:00,1.6513,1.6518,1.6513,1.6517,136300000.0
2005-05-26 01:33:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2005-05-26 01:34:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2005-05-26 01:36:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2005-05-26 01:37:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2005-05-26 01:39:00,1.6515,1.6515,1.6508,1.651,136300000.0
2005-05-26 01:40:00,1.6511,1.6513,1.6508,1.6511,136300000.0
2005-05-26 01:41:00,1.651,1.6513,1.6508,1.6512,136300000.0
2005-05-26 01:42:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2005-05-26 01:43:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2005-05-26 01:44:00,1.6516,1.6517,1.6514,1.6517,136300000.0
2005-05-26 01:45:00,1.6516,1.6519,1.6516,1.6518,136300000.0
2005-05-26 01:46:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2005-05-26 01:47:00,1.6517,1.652,1.6517,1.652,136300000.0
2005-05-26 01:48:00,1.6519,1.6522,1.6519,1.652,136300000.0
2005-05-26 01:49:00,1.6522,1.6522,1.6519,1.652,136300000.0
2005-05-26 01:50:00,1.6519,1.6519,1.6516,1.6518,136300000.0
2005-05-26 01:51:00,1.652,1.652,1.6516,1.652,136300000.0
2005-05-26 01:52:00,1.6518,1.652,1.6517,1.6518,136300000.0
2005-05-26 01:53:00,1.6517,1.6519,1.6515,1.6516,136300000.0
2005-05-26 01:54:00,1.6515,1.6518,1.6514,1.6517,136300000.0
2005-05-26 01:55:00,1.6518,1.652,1.6514,1.6517,136300000.0
2005-05-26 01:56:00,1.6516,1.6517,1.6515,1.6516,136300000.0
2005-05-26 01:57:00,1.6514,1.6514,1.6511,1.6513,136300000.0
2005-05-26 01:58:00,1.6512,1.6512,1.651,1.6512,136300000.0
2005-05-26 01:59:00,1.6513,1.6513,1.6511,1.6513,136300000.0
2005-05-26 02:01:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2005-05-26 02:02:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2005-05-26 02:03:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2005-05-26 02:04:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2005-05-26 02:05:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2005-05-26 02:06:00,1.6512,1.6513,1.6511,1.6511,136300000.0
2005-05-26 02:07:00,1.6512,1.6513,1.651,1.6511,136300000.0
2005-05-26 02:08:00,1.651,1.6511,1.651,1.6511,136300000.0
2005-05-26 02:09:00,1.6512,1.6513,1.6511,1.6513,136300000.0
2005-05-26 02:10:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2005-05-26 02:11:00,1.6513,1.6516,1.6513,1.6515,136300000.0
2005-05-26 02:12:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2005-05-26 02:13:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2005-05-26 02:14:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2005-05-26 02:15:00,1.6516,1.6516,1.6502,1.6502,136300000.0
2005-05-26 02:16:00,1.6503,1.6515,1.6502,1.6504,136300000.0
2005-05-26 02:17:00,1.6503,1.6514,1.6503,1.6503,136300000.0
2005-05-26 02:18:00,1.6502,1.6514,1.6499,1.6499,136300000.0
2005-05-26 02:19:00,1.6496,1.6514,1.6496,1.6497,136300000.0
2005-05-26 02:20:00,1.6496,1.6514,1.6496,1.6514,136300000.0
2005-05-26 02:21:00,1.6513,1.6513,1.6498,1.6499,136300000.0
2005-05-26 02:22:00,1.6514,1.6514,1.65,1.65,136300000.0
2005-05-26 02:23:00,1.6503,1.6508,1.6502,1.6508,136300000.0
2005-05-26 02:24:00,1.6507,1.6522,1.6504,1.6506,136300000.0
2005-05-26 02:25:00,1.6504,1.6523,1.6504,1.6504,136300000.0
2005-05-26 02:26:00,1.6503,1.6507,1.6503,1.6507,136300000.0
2005-05-26 02:27:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2005-05-26 02:28:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2005-05-26 02:29:00,1.6506,1.6513,1.6506,1.6512,136300000.0
2005-05-26 02:30:00,1.6511,1.6513,1.651,1.6511,136300000.0
2005-05-26 02:31:00,1.651,1.6514,1.651,1.6513,136300000.0
2005-05-26 02:32:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2005-05-26 02:33:00,1.6514,1.6514,1.6512,1.6513,136300000.0
2005-05-26 02:34:00,1.6514,1.6515,1.6512,1.6513,136300000.0
2005-05-26 02:35:00,1.6515,1.6515,1.6511,1.6513,136300000.0
2005-05-26 02:36:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-05-26 02:37:00,1.651,1.651,1.651,1.651,136300000.0
2005-05-26 02:38:00,1.6508,1.6508,1.6506,1.6508,136300000.0
2005-05-26 02:39:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2005-05-26 02:40:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2005-05-26 02:41:00,1.6504,1.6504,1.65,1.65,136300000.0
2005-05-26 02:42:00,1.6502,1.6504,1.65,1.6503,136300000.0
2005-05-26 02:43:00,1.6502,1.6502,1.6499,1.65,136300000.0
2005-05-26 02:44:00,1.6502,1.6503,1.65,1.65,136300000.0
2005-05-26 02:45:00,1.6502,1.6502,1.6498,1.65,136300000.0
2005-05-26 02:46:00,1.6503,1.6504,1.65,1.65,136300000.0
2005-05-26 02:47:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2005-05-26 02:48:00,1.6503,1.6503,1.65,1.65,136300000.0
2005-05-26 02:49:00,1.6502,1.6504,1.65,1.6504,136300000.0
2005-05-26 02:50:00,1.6503,1.6505,1.6502,1.6502,136300000.0
2005-05-26 02:51:00,1.6503,1.6503,1.65,1.65,136300000.0
2005-05-26 02:52:00,1.6499,1.65,1.6499,1.65,136300000.0
2005-05-26 02:53:00,1.6503,1.6503,1.65,1.65,136300000.0
2005-05-26 02:54:00,1.6499,1.6503,1.6499,1.65,136300000.0
2005-05-26 02:55:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2005-05-26 02:56:00,1.6498,1.6499,1.6494,1.6496,136300000.0
2005-05-26 02:57:00,1.6497,1.6503,1.6496,1.6496,136300000.0
2005-05-26 02:58:00,1.6499,1.65,1.6496,1.65,136300000.0
2005-05-26 02:59:00,1.6498,1.65,1.6496,1.6498,136300000.0
2005-05-26 03:00:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2005-05-26 03:01:00,1.6494,1.65,1.6494,1.6497,136300000.0
2005-05-26 03:02:00,1.6499,1.65,1.6498,1.65,136300000.0
2005-05-26 03:03:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2005-05-26 03:04:00,1.65,1.6502,1.65,1.6502,136300000.0
2005-05-26 03:05:00,1.6503,1.6504,1.6499,1.6502,136300000.0
2005-05-26 03:06:00,1.65,1.6502,1.65,1.65,136300000.0
2005-05-26 03:07:00,1.6499,1.6503,1.6498,1.65,136300000.0
2005-05-26 03:08:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2005-05-26 03:09:00,1.6498,1.6499,1.6489,1.6489,136300000.0
2005-05-26 03:10:00,1.649,1.6495,1.649,1.6493,136300000.0
2005-05-26 03:11:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-26 03:12:00,1.6492,1.6494,1.649,1.6493,136300000.0
2005-05-26 03:13:00,1.6492,1.6493,1.649,1.6493,136300000.0
2005-05-26 03:14:00,1.6494,1.6494,1.649,1.6492,136300000.0
2005-05-26 03:15:00,1.649,1.6494,1.649,1.6492,136300000.0
2005-05-26 03:16:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2005-05-26 03:17:00,1.6493,1.6493,1.6489,1.649,136300000.0
2005-05-26 03:18:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2005-05-26 03:19:00,1.6482,1.6484,1.648,1.6484,136300000.0
2005-05-26 03:20:00,1.6485,1.6485,1.6482,1.6485,136300000.0
2005-05-26 03:21:00,1.6487,1.6487,1.6483,1.6484,136300000.0
2005-05-26 03:22:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-26 03:23:00,1.6487,1.6489,1.6485,1.6487,136300000.0
2005-05-26 03:24:00,1.6488,1.649,1.6487,1.6489,136300000.0
2005-05-26 03:25:00,1.649,1.649,1.6488,1.649,136300000.0
2005-05-26 03:27:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-26 03:28:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2005-05-26 03:29:00,1.6492,1.6495,1.649,1.6493,136300000.0
2005-05-26 03:30:00,1.6495,1.65,1.6495,1.65,136300000.0
2005-05-26 03:31:00,1.6502,1.6503,1.6499,1.6499,136300000.0
2005-05-26 03:32:00,1.65,1.65,1.6495,1.6497,136300000.0
2005-05-26 03:33:00,1.6499,1.6499,1.6495,1.6496,136300000.0
2005-05-26 03:34:00,1.6497,1.6497,1.649,1.649,136300000.0
2005-05-26 03:35:00,1.6489,1.6492,1.6489,1.6492,136300000.0
2005-05-26 03:36:00,1.649,1.6492,1.6481,1.6485,136300000.0
2005-05-26 03:37:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-26 03:38:00,1.6484,1.6488,1.6483,1.6487,136300000.0
2005-05-26 03:39:00,1.6485,1.6487,1.6484,1.6484,136300000.0
2005-05-26 03:40:00,1.6485,1.6489,1.6484,1.6484,136300000.0
2005-05-26 03:41:00,1.6485,1.6488,1.6485,1.6487,136300000.0
2005-05-26 03:42:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-26 03:43:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-26 03:44:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-26 03:45:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-26 03:46:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2005-05-26 03:47:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-26 03:48:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-05-26 03:49:00,1.6487,1.649,1.6487,1.649,136300000.0
2005-05-26 03:50:00,1.6489,1.649,1.6488,1.6489,136300000.0
2005-05-26 03:51:00,1.649,1.649,1.6487,1.6488,136300000.0
2005-05-26 03:52:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-26 03:53:00,1.6487,1.649,1.6483,1.6485,136300000.0
2005-05-26 03:54:00,1.6489,1.6489,1.6484,1.6485,136300000.0
2005-05-26 03:55:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-26 03:56:00,1.6487,1.6489,1.6485,1.6489,136300000.0
2005-05-26 03:58:00,1.6488,1.6488,1.6484,1.6485,136300000.0
2005-05-26 03:59:00,1.6487,1.6489,1.6485,1.6488,136300000.0
2005-05-26 04:00:00,1.6492,1.6492,1.6488,1.6488,136300000.0
2005-05-26 04:01:00,1.649,1.649,1.6489,1.649,136300000.0
2005-05-26 04:02:00,1.6489,1.6492,1.6488,1.649,136300000.0
2005-05-26 04:03:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-05-26 04:04:00,1.6493,1.6496,1.6492,1.6496,136300000.0
2005-05-26 04:05:00,1.6498,1.6502,1.6495,1.65,136300000.0
2005-05-26 04:06:00,1.6502,1.6505,1.6499,1.6499,136300000.0
2005-05-26 04:07:00,1.65,1.65,1.6499,1.65,136300000.0
2005-05-26 04:08:00,1.6499,1.6502,1.6498,1.65,136300000.0
2005-05-26 04:09:00,1.6499,1.65,1.6499,1.6499,136300000.0
2005-05-26 04:10:00,1.6498,1.6503,1.6498,1.6503,136300000.0
2005-05-26 04:11:00,1.6504,1.6504,1.6499,1.65,136300000.0
2005-05-26 04:12:00,1.6499,1.65,1.6499,1.65,136300000.0
2005-05-26 04:13:00,1.6499,1.65,1.6497,1.6497,136300000.0
2005-05-26 04:14:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2005-05-26 04:15:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2005-05-26 04:16:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2005-05-26 04:17:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2005-05-26 04:18:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2005-05-26 04:19:00,1.6497,1.65,1.6497,1.65,136300000.0
2005-05-26 04:20:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2005-05-26 04:22:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2005-05-26 04:23:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2005-05-26 04:24:00,1.6502,1.6503,1.65,1.6503,136300000.0
2005-05-26 04:25:00,1.6502,1.6505,1.65,1.6504,136300000.0
2005-05-26 04:26:00,1.6503,1.6503,1.65,1.6503,136300000.0
2005-05-26 04:27:00,1.65,1.6502,1.65,1.6502,136300000.0
2005-05-26 04:28:00,1.65,1.6502,1.65,1.6502,136300000.0
2005-05-26 04:29:00,1.6504,1.6504,1.65,1.65,136300000.0
2005-05-26 04:30:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2005-05-26 04:31:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2005-05-26 04:32:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2005-05-26 04:33:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2005-05-26 04:34:00,1.6502,1.6506,1.6502,1.6504,136300000.0
2005-05-26 04:35:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2005-05-26 04:36:00,1.6503,1.6506,1.65,1.6505,136300000.0
2005-05-26 04:37:00,1.6503,1.6506,1.6503,1.6503,136300000.0
2005-05-26 04:38:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2005-05-26 04:39:00,1.6503,1.651,1.6502,1.651,136300000.0
2005-05-26 04:40:00,1.6508,1.6513,1.6508,1.6508,136300000.0
2005-05-26 04:41:00,1.651,1.6511,1.6508,1.6511,136300000.0
2005-05-26 04:42:00,1.6508,1.6511,1.6508,1.6508,136300000.0
2005-05-26 04:44:00,1.651,1.651,1.6506,1.6506,136300000.0
2005-05-26 04:45:00,1.6508,1.6508,1.6504,1.6504,136300000.0
2005-05-26 04:46:00,1.6505,1.6508,1.6505,1.6507,136300000.0
2005-05-26 04:47:00,1.6508,1.6508,1.6506,1.6508,136300000.0
2005-05-26 04:48:00,1.6507,1.651,1.6506,1.6506,136300000.0
2005-05-26 04:49:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2005-05-26 04:50:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2005-05-26 04:51:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2005-05-26 04:52:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2005-05-26 04:53:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2005-05-26 04:54:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2005-05-26 04:55:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2005-05-26 04:56:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2005-05-26 04:57:00,1.6506,1.6508,1.6505,1.6505,136300000.0
2005-05-26 04:58:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2005-05-26 04:59:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2005-05-26 05:00:00,1.6508,1.651,1.6507,1.651,136300000.0
2005-05-26 05:01:00,1.6508,1.6508,1.6505,1.6506,136300000.0
2005-05-26 05:02:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-26 05:03:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2005-05-26 05:04:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2005-05-26 05:05:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2005-05-26 05:06:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2005-05-26 05:07:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2005-05-26 05:08:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2005-05-26 05:09:00,1.6505,1.6505,1.65,1.6502,136300000.0
2005-05-26 05:10:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2005-05-26 05:11:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2005-05-26 05:12:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2005-05-26 05:14:00,1.65,1.65,1.65,1.65,136300000.0
2005-05-26 05:16:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2005-05-26 05:17:00,1.65,1.65,1.65,1.65,136300000.0
2005-05-26 05:18:00,1.6502,1.6505,1.6502,1.6504,136300000.0
2005-05-26 05:19:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2005-05-26 05:20:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2005-05-26 05:22:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2005-05-26 05:23:00,1.6502,1.6502,1.6498,1.6502,136300000.0
2005-05-26 05:24:00,1.65,1.65,1.6499,1.6499,136300000.0
2005-05-26 05:25:00,1.6498,1.65,1.6497,1.65,136300000.0
2005-05-26 05:26:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2005-05-26 05:27:00,1.65,1.6502,1.6499,1.6502,136300000.0
2005-05-26 05:28:00,1.65,1.6502,1.65,1.6502,136300000.0
2005-05-26 05:29:00,1.65,1.65,1.65,1.65,136300000.0
2005-05-26 05:31:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2005-05-26 05:33:00,1.6503,1.6506,1.6503,1.6504,136300000.0
2005-05-26 05:34:00,1.6503,1.6503,1.6499,1.65,136300000.0
2005-05-26 05:35:00,1.6502,1.6502,1.65,1.65,136300000.0
2005-05-26 05:36:00,1.6502,1.6502,1.65,1.6502,136300000.0
2005-05-26 05:37:00,1.6503,1.651,1.6502,1.6508,136300000.0
2005-05-26 05:38:00,1.651,1.651,1.6506,1.6506,136300000.0
2005-05-26 05:39:00,1.6504,1.6507,1.6503,1.6506,136300000.0
2005-05-26 05:40:00,1.6507,1.6512,1.6507,1.651,136300000.0
2005-05-26 05:41:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2005-05-26 05:42:00,1.6507,1.651,1.6507,1.6508,136300000.0
2005-05-26 05:43:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2005-05-26 05:44:00,1.6505,1.6508,1.6505,1.6508,136300000.0
2005-05-26 05:45:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-26 05:46:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2005-05-26 05:47:00,1.6506,1.651,1.6506,1.6508,136300000.0
2005-05-26 05:48:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-05-26 05:50:00,1.651,1.6514,1.651,1.651,136300000.0
2005-05-26 05:51:00,1.6508,1.651,1.6508,1.651,136300000.0
2005-05-26 05:52:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-05-26 05:53:00,1.651,1.651,1.6508,1.651,136300000.0
2005-05-26 05:54:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-26 05:57:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2005-05-26 05:58:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2005-05-26 06:00:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2005-05-26 06:01:00,1.6507,1.6508,1.6505,1.6508,136300000.0
2005-05-26 06:02:00,1.6507,1.651,1.6507,1.6508,136300000.0
2005-05-26 06:03:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2005-05-26 06:05:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-26 06:06:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-26 06:07:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2005-05-26 06:09:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-26 06:10:00,1.651,1.651,1.6508,1.6508,136300000.0
2005-05-26 06:11:00,1.651,1.651,1.651,1.651,136300000.0
2005-05-26 06:12:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2005-05-26 06:13:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2005-05-26 06:14:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-26 06:15:00,1.6511,1.6512,1.651,1.651,136300000.0
2005-05-26 06:16:00,1.651,1.6511,1.651,1.651,136300000.0
2005-05-26 06:18:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2005-05-26 06:19:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2005-05-26 06:20:00,1.6507,1.6513,1.6507,1.6512,136300000.0
2005-05-26 06:21:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2005-05-26 06:22:00,1.651,1.6511,1.651,1.6511,136300000.0
2005-05-26 06:23:00,1.651,1.6514,1.6508,1.6511,136300000.0
2005-05-26 06:24:00,1.651,1.651,1.6507,1.6507,136300000.0
2005-05-26 06:25:00,1.6504,1.6508,1.6504,1.6508,136300000.0
2005-05-26 06:26:00,1.6505,1.6508,1.6505,1.6505,136300000.0
2005-05-26 06:27:00,1.6506,1.6506,1.6499,1.65,136300000.0
2005-05-26 06:28:00,1.6499,1.65,1.6496,1.65,136300000.0
2005-05-26 06:29:00,1.6498,1.6499,1.6495,1.6495,136300000.0
2005-05-26 06:30:00,1.6497,1.6499,1.6494,1.6498,136300000.0
2005-05-26 06:31:00,1.6497,1.6498,1.6493,1.6496,136300000.0
2005-05-26 06:32:00,1.6495,1.6496,1.6493,1.6495,136300000.0
2005-05-26 06:33:00,1.6494,1.6496,1.6492,1.6494,136300000.0
2005-05-26 06:34:00,1.6495,1.6499,1.6492,1.6499,136300000.0
2005-05-26 06:35:00,1.6498,1.6498,1.6493,1.6494,136300000.0
2005-05-26 06:36:00,1.6495,1.6496,1.6492,1.6494,136300000.0
2005-05-26 06:37:00,1.6495,1.6496,1.649,1.6496,136300000.0
2005-05-26 06:38:00,1.6493,1.6494,1.6485,1.649,136300000.0
2005-05-26 06:39:00,1.6489,1.649,1.6485,1.6488,136300000.0
2005-05-26 06:40:00,1.6489,1.649,1.6485,1.6487,136300000.0
2005-05-26 06:41:00,1.6485,1.6488,1.6482,1.6482,136300000.0
2005-05-26 06:42:00,1.6483,1.6484,1.648,1.6483,136300000.0
2005-05-26 06:43:00,1.6482,1.6485,1.6481,1.6484,136300000.0
2005-05-26 06:44:00,1.6485,1.6485,1.6484,1.6485,136300000.0
2005-05-26 06:45:00,1.6487,1.649,1.6485,1.6485,136300000.0
2005-05-26 06:46:00,1.6484,1.6492,1.6483,1.6492,136300000.0
2005-05-26 06:47:00,1.6488,1.6493,1.6485,1.6493,136300000.0
2005-05-26 06:48:00,1.6492,1.6492,1.6488,1.6489,136300000.0
2005-05-26 06:49:00,1.6488,1.6492,1.6488,1.649,136300000.0
2005-05-26 06:50:00,1.6492,1.6497,1.649,1.6495,136300000.0
2005-05-26 06:51:00,1.6496,1.6496,1.649,1.6492,136300000.0
2005-05-26 06:52:00,1.649,1.6494,1.6489,1.649,136300000.0
2005-05-26 06:53:00,1.6489,1.649,1.6487,1.6487,136300000.0
2005-05-26 06:54:00,1.649,1.6495,1.6488,1.6492,136300000.0
2005-05-26 06:55:00,1.649,1.6494,1.649,1.6494,136300000.0
2005-05-26 06:56:00,1.6493,1.6495,1.649,1.6494,136300000.0
2005-05-26 06:57:00,1.6493,1.6495,1.6492,1.6494,136300000.0
2005-05-26 06:58:00,1.6493,1.6493,1.649,1.6492,136300000.0
2005-05-26 06:59:00,1.6493,1.6493,1.6488,1.649,136300000.0
2005-05-26 07:00:00,1.6489,1.649,1.6489,1.6489,136300000.0
2005-05-26 07:01:00,1.649,1.649,1.6487,1.649,136300000.0
2005-05-26 07:02:00,1.6489,1.6492,1.6487,1.6489,136300000.0
2005-05-26 07:03:00,1.6488,1.649,1.6485,1.6487,136300000.0
2005-05-26 07:04:00,1.6485,1.649,1.6485,1.6488,136300000.0
2005-05-26 07:05:00,1.6487,1.6489,1.6485,1.6485,136300000.0
2005-05-26 07:06:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-26 07:07:00,1.6483,1.6488,1.6482,1.6484,136300000.0
2005-05-26 07:08:00,1.6485,1.6489,1.6484,1.6489,136300000.0
2005-05-26 07:09:00,1.6488,1.6488,1.6484,1.6487,136300000.0
2005-05-26 07:10:00,1.6488,1.6489,1.6485,1.6487,136300000.0
2005-05-26 07:11:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-05-26 07:12:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2005-05-26 07:13:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-26 07:14:00,1.6487,1.649,1.6485,1.6489,136300000.0
2005-05-26 07:15:00,1.6488,1.649,1.6488,1.6489,136300000.0
2005-05-26 07:16:00,1.649,1.6492,1.6489,1.649,136300000.0
2005-05-26 07:17:00,1.6489,1.6493,1.6485,1.6485,136300000.0
2005-05-26 07:18:00,1.6487,1.6488,1.6484,1.6485,136300000.0
2005-05-26 07:19:00,1.6484,1.6487,1.6483,1.6487,136300000.0
2005-05-26 07:20:00,1.6485,1.649,1.6485,1.649,136300000.0
2005-05-26 07:21:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-26 07:22:00,1.6492,1.6492,1.6485,1.6485,136300000.0
2005-05-26 07:23:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2005-05-26 07:24:00,1.649,1.649,1.6487,1.649,136300000.0
2005-05-26 07:25:00,1.6492,1.6492,1.6485,1.649,136300000.0
2005-05-26 07:26:00,1.6489,1.6489,1.6485,1.6487,136300000.0
2005-05-26 07:27:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2005-05-26 07:28:00,1.6487,1.6489,1.6483,1.6483,136300000.0
2005-05-26 07:29:00,1.6485,1.6488,1.6484,1.6485,136300000.0
2005-05-26 07:30:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2005-05-26 07:31:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2005-05-26 07:32:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-26 07:33:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-26 07:34:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-26 07:35:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2005-05-26 07:36:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-26 07:37:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2005-05-26 07:38:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2005-05-26 07:39:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2005-05-26 07:40:00,1.6483,1.6487,1.6483,1.6485,136300000.0
2005-05-26 07:41:00,1.6484,1.6487,1.6483,1.6485,136300000.0
2005-05-26 07:42:00,1.6487,1.649,1.6487,1.6489,136300000.0
2005-05-26 07:43:00,1.6488,1.6489,1.6485,1.6488,136300000.0
2005-05-26 07:44:00,1.6487,1.6488,1.6481,1.6484,136300000.0
2005-05-26 07:45:00,1.6483,1.6487,1.6482,1.6487,136300000.0
2005-05-26 07:46:00,1.6489,1.649,1.6485,1.6489,136300000.0
2005-05-26 07:47:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2005-05-26 07:48:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-26 07:49:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2005-05-26 07:50:00,1.6485,1.6489,1.6482,1.6485,136300000.0
2005-05-26 07:51:00,1.6484,1.6485,1.648,1.6483,136300000.0
2005-05-26 07:52:00,1.6485,1.6485,1.6478,1.6481,136300000.0
2005-05-26 07:53:00,1.648,1.6487,1.6478,1.6481,136300000.0
2005-05-26 07:54:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2005-05-26 07:55:00,1.648,1.6483,1.6479,1.6481,136300000.0
2005-05-26 07:56:00,1.6482,1.6484,1.648,1.6482,136300000.0
2005-05-26 07:57:00,1.648,1.6483,1.6478,1.6481,136300000.0
2005-05-26 07:58:00,1.6482,1.6483,1.6479,1.6481,136300000.0
2005-05-26 07:59:00,1.648,1.6483,1.6478,1.6482,136300000.0
2005-05-26 08:00:00,1.6483,1.6487,1.6479,1.648,136300000.0
2005-05-26 08:01:00,1.6481,1.6482,1.6478,1.6479,136300000.0
2005-05-26 08:02:00,1.6478,1.6482,1.6477,1.648,136300000.0
2005-05-26 08:03:00,1.6481,1.6482,1.6478,1.6479,136300000.0
2005-05-26 08:05:00,1.6478,1.6479,1.6476,1.6477,136300000.0
2005-05-26 08:06:00,1.6476,1.6484,1.6473,1.648,136300000.0
2005-05-26 08:07:00,1.6481,1.6482,1.6476,1.648,136300000.0
2005-05-26 08:08:00,1.6479,1.6481,1.6475,1.6481,136300000.0
2005-05-26 08:09:00,1.648,1.6482,1.6475,1.6481,136300000.0
2005-05-26 08:10:00,1.648,1.6482,1.6476,1.6479,136300000.0
2005-05-26 08:11:00,1.6477,1.6481,1.6477,1.6477,136300000.0
2005-05-26 08:12:00,1.6476,1.648,1.6476,1.6477,136300000.0
2005-05-26 08:13:00,1.6479,1.648,1.6476,1.6479,136300000.0
2005-05-26 08:14:00,1.648,1.6483,1.6479,1.6482,136300000.0
2005-05-26 08:15:00,1.6483,1.6483,1.648,1.648,136300000.0
2005-05-26 08:16:00,1.6479,1.6483,1.6476,1.6478,136300000.0
2005-05-26 08:17:00,1.6477,1.6483,1.6473,1.648,136300000.0
2005-05-26 08:18:00,1.6481,1.6486,1.6478,1.648,136300000.0
2005-05-26 08:19:00,1.6483,1.6488,1.6478,1.6488,136300000.0
2005-05-26 08:20:00,1.6489,1.6492,1.6485,1.6492,136300000.0
2005-05-26 08:21:00,1.6491,1.6494,1.6486,1.6486,136300000.0
2005-05-26 08:22:00,1.6487,1.6493,1.6487,1.6488,136300000.0
2005-05-26 08:23:00,1.6489,1.649,1.6486,1.6487,136300000.0
2005-05-26 08:24:00,1.6488,1.6492,1.6485,1.6492,136300000.0
2005-05-26 08:25:00,1.6491,1.6496,1.6488,1.6489,136300000.0
2005-05-26 08:26:00,1.6491,1.6496,1.6489,1.6492,136300000.0
2005-05-26 08:27:00,1.6493,1.6493,1.6487,1.6491,136300000.0
2005-05-26 08:28:00,1.649,1.6491,1.6478,1.6478,136300000.0
2005-05-26 08:29:00,1.6476,1.6482,1.6475,1.648,136300000.0
2005-05-26 08:30:00,1.6481,1.6482,1.6476,1.6476,136300000.0
2005-05-26 08:31:00,1.6477,1.6481,1.6477,1.6481,136300000.0
2005-05-26 08:32:00,1.648,1.6481,1.6477,1.6478,136300000.0
2005-05-26 08:33:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2005-05-26 08:34:00,1.6485,1.6488,1.648,1.6484,136300000.0
2005-05-26 08:35:00,1.6485,1.6485,1.648,1.6481,136300000.0
2005-05-26 08:36:00,1.6479,1.648,1.6473,1.6475,136300000.0
2005-05-26 08:37:00,1.6474,1.6481,1.6474,1.6479,136300000.0
2005-05-26 08:38:00,1.6478,1.6478,1.6475,1.6476,136300000.0
2005-05-26 08:39:00,1.6475,1.6478,1.6475,1.6475,136300000.0
2005-05-26 08:40:00,1.6476,1.6478,1.6472,1.6474,136300000.0
2005-05-26 08:41:00,1.6473,1.6475,1.6466,1.6472,136300000.0
2005-05-26 08:42:00,1.6468,1.648,1.6468,1.648,136300000.0
2005-05-26 08:43:00,1.6477,1.648,1.6472,1.6477,136300000.0
2005-05-26 08:44:00,1.6476,1.649,1.6476,1.6485,136300000.0
2005-05-26 08:45:00,1.6484,1.6486,1.6479,1.6482,136300000.0
2005-05-26 08:46:00,1.6483,1.6488,1.6482,1.6486,136300000.0
2005-05-26 08:47:00,1.6488,1.6488,1.6481,1.6481,136300000.0
2005-05-26 08:48:00,1.6482,1.6484,1.6476,1.6482,136300000.0
2005-05-26 08:49:00,1.6483,1.6483,1.648,1.6482,136300000.0
2005-05-26 08:50:00,1.6481,1.6487,1.6481,1.6481,136300000.0
2005-05-26 08:51:00,1.6483,1.6487,1.6481,1.6482,136300000.0
2005-05-26 08:52:00,1.6483,1.6486,1.6478,1.6482,136300000.0
2005-05-26 08:53:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2005-05-26 08:54:00,1.6486,1.6488,1.6482,1.6486,136300000.0
2005-05-26 08:55:00,1.6489,1.649,1.6484,1.6485,136300000.0
2005-05-26 08:56:00,1.6488,1.6488,1.6482,1.6484,136300000.0
2005-05-26 08:57:00,1.6483,1.6487,1.6482,1.6483,136300000.0
2005-05-26 08:58:00,1.6482,1.6485,1.648,1.6481,136300000.0
2005-05-26 08:59:00,1.648,1.6484,1.6479,1.6484,136300000.0
2005-05-26 09:00:00,1.6483,1.6483,1.6478,1.648,136300000.0
2005-05-26 09:01:00,1.6478,1.6479,1.6476,1.6476,136300000.0
2005-05-26 09:02:00,1.6477,1.648,1.6474,1.6478,136300000.0
2005-05-26 09:03:00,1.6476,1.6482,1.6476,1.6479,136300000.0
2005-05-26 09:04:00,1.6478,1.6478,1.6472,1.6477,136300000.0
2005-05-26 09:05:00,1.6476,1.6478,1.6475,1.6476,136300000.0
2005-05-26 09:06:00,1.6478,1.6478,1.6472,1.6473,136300000.0
2005-05-26 09:07:00,1.6474,1.6476,1.6472,1.6475,136300000.0
2005-05-26 09:08:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2005-05-26 09:09:00,1.6474,1.6475,1.647,1.6473,136300000.0
2005-05-26 09:10:00,1.6474,1.6476,1.6471,1.6475,136300000.0
2005-05-26 09:11:00,1.6476,1.6479,1.6475,1.6475,136300000.0
2005-05-26 09:12:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2005-05-26 09:13:00,1.6474,1.6478,1.6471,1.6478,136300000.0
2005-05-26 09:14:00,1.6477,1.6479,1.6476,1.6478,136300000.0
2005-05-26 09:15:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-26 09:16:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2005-05-26 09:17:00,1.6478,1.6481,1.6478,1.6479,136300000.0
2005-05-26 09:18:00,1.6477,1.6481,1.6476,1.6478,136300000.0
2005-05-26 09:19:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2005-05-26 09:20:00,1.6477,1.648,1.6476,1.6476,136300000.0
2005-05-26 09:21:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-26 09:22:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-05-26 09:23:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-26 09:24:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2005-05-26 09:25:00,1.6476,1.6476,1.6473,1.6475,136300000.0
2005-05-26 09:26:00,1.6476,1.6476,1.6474,1.6476,136300000.0
2005-05-26 09:27:00,1.6474,1.6476,1.6472,1.6473,136300000.0
2005-05-26 09:28:00,1.6474,1.6474,1.6467,1.6471,136300000.0
2005-05-26 09:29:00,1.6472,1.6476,1.6471,1.6475,136300000.0
2005-05-26 09:30:00,1.6474,1.6479,1.6472,1.6477,136300000.0
2005-05-26 09:31:00,1.6478,1.6479,1.6475,1.6475,136300000.0
2005-05-26 09:32:00,1.6472,1.6477,1.6469,1.647,136300000.0
2005-05-26 09:33:00,1.6472,1.648,1.6469,1.6477,136300000.0
2005-05-26 09:34:00,1.6476,1.6476,1.647,1.6473,136300000.0
2005-05-26 09:35:00,1.6475,1.6475,1.6469,1.647,136300000.0
2005-05-26 09:36:00,1.6469,1.6472,1.6469,1.6469,136300000.0
2005-05-26 09:37:00,1.647,1.647,1.6468,1.6468,136300000.0
2005-05-26 09:40:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-26 09:41:00,1.6471,1.6473,1.6471,1.6471,136300000.0
2005-05-26 09:42:00,1.6472,1.6472,1.6471,1.6472,136300000.0
2005-05-26 09:43:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2005-05-26 09:45:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-26 09:46:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-26 09:47:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-26 09:48:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-26 09:49:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2005-05-26 09:50:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-26 09:51:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-26 09:52:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2005-05-26 09:53:00,1.6477,1.648,1.6477,1.648,136300000.0
2005-05-26 09:54:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-26 09:55:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2005-05-26 09:56:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-26 09:57:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-05-26 09:58:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-26 09:59:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-26 10:00:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-26 10:01:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-26 10:02:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-26 10:03:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-26 10:04:00,1.6474,1.6477,1.6474,1.6477,136300000.0
2005-05-26 10:05:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-26 10:06:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-26 10:07:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-26 10:09:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-26 10:10:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-26 10:11:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-26 10:12:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2005-05-26 10:13:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2005-05-26 10:14:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2005-05-26 10:15:00,1.647,1.647,1.6469,1.647,136300000.0
2005-05-26 10:16:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2005-05-26 10:17:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2005-05-26 10:18:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-26 10:19:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-26 10:20:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-05-26 10:21:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-05-26 10:22:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-26 10:23:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-26 10:24:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-05-26 10:25:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-05-26 10:26:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2005-05-26 10:27:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2005-05-26 10:28:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2005-05-26 10:31:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2005-05-26 10:32:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2005-05-26 10:33:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-05-26 10:34:00,1.6469,1.6473,1.6469,1.647,136300000.0
2005-05-26 10:35:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-26 10:36:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2005-05-26 10:37:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-26 10:38:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-26 10:39:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-05-26 10:40:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-05-26 10:41:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-05-26 10:42:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2005-05-26 10:43:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2005-05-26 10:44:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-05-26 10:45:00,1.6464,1.6464,1.6461,1.6462,136300000.0
2005-05-26 10:46:00,1.646,1.646,1.646,1.646,136300000.0
2005-05-26 10:47:00,1.6459,1.6463,1.6459,1.6462,136300000.0
2005-05-26 10:48:00,1.6461,1.6462,1.6457,1.6458,136300000.0
2005-05-26 10:49:00,1.6459,1.6462,1.6458,1.646,136300000.0
2005-05-26 10:50:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2005-05-26 10:51:00,1.6462,1.6462,1.6454,1.6456,136300000.0
2005-05-26 10:52:00,1.6457,1.6459,1.6457,1.6457,136300000.0
2005-05-26 10:53:00,1.6458,1.6459,1.6456,1.6457,136300000.0
2005-05-26 10:54:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2005-05-26 10:55:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2005-05-26 10:56:00,1.6459,1.6462,1.6457,1.646,136300000.0
2005-05-26 10:57:00,1.6462,1.6468,1.6461,1.6467,136300000.0
2005-05-26 10:58:00,1.6468,1.6469,1.6464,1.6468,136300000.0
2005-05-26 10:59:00,1.6466,1.6469,1.6463,1.6466,136300000.0
2005-05-26 11:00:00,1.6467,1.6468,1.6462,1.6467,136300000.0
2005-05-26 11:01:00,1.6466,1.647,1.6465,1.647,136300000.0
2005-05-26 11:02:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2005-05-26 11:03:00,1.647,1.647,1.6467,1.647,136300000.0
2005-05-26 11:04:00,1.6471,1.6473,1.6469,1.6472,136300000.0
2005-05-26 11:05:00,1.6473,1.6474,1.6468,1.647,136300000.0
2005-05-26 11:06:00,1.6473,1.6475,1.6471,1.6472,136300000.0
2005-05-26 11:07:00,1.6473,1.6474,1.647,1.6472,136300000.0
2005-05-26 11:08:00,1.6474,1.6474,1.6472,1.6473,136300000.0
2005-05-26 11:09:00,1.6472,1.6473,1.6469,1.6473,136300000.0
2005-05-26 11:10:00,1.6474,1.6474,1.6472,1.6473,136300000.0
2005-05-26 11:11:00,1.6472,1.6473,1.6471,1.6472,136300000.0
2005-05-26 11:12:00,1.6471,1.6473,1.6471,1.6473,136300000.0
2005-05-26 11:13:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2005-05-26 11:14:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2005-05-26 11:15:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2005-05-26 11:16:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2005-05-26 11:17:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2005-05-26 11:18:00,1.6476,1.6482,1.6476,1.648,136300000.0
2005-05-26 11:19:00,1.6481,1.6488,1.6481,1.6484,136300000.0
2005-05-26 11:20:00,1.6483,1.6483,1.6476,1.6479,136300000.0
2005-05-26 11:21:00,1.6478,1.6479,1.6476,1.6479,136300000.0
2005-05-26 11:22:00,1.6478,1.648,1.6473,1.6474,136300000.0
2005-05-26 11:23:00,1.6476,1.6477,1.6471,1.6474,136300000.0
2005-05-26 11:24:00,1.6475,1.6483,1.6475,1.6483,136300000.0
2005-05-26 11:25:00,1.6481,1.6483,1.6478,1.6481,136300000.0
2005-05-26 11:26:00,1.648,1.6481,1.6479,1.6479,136300000.0
2005-05-26 11:27:00,1.6478,1.6481,1.6477,1.6481,136300000.0
2005-05-26 11:28:00,1.6482,1.6484,1.648,1.6484,136300000.0
2005-05-26 11:29:00,1.6483,1.6487,1.6478,1.648,136300000.0
2005-05-26 11:30:00,1.6479,1.648,1.6478,1.6479,136300000.0
2005-05-26 11:31:00,1.648,1.6481,1.6479,1.6479,136300000.0
2005-05-26 11:32:00,1.6478,1.648,1.6478,1.6479,136300000.0
2005-05-26 11:33:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-26 11:34:00,1.6478,1.6482,1.6477,1.6479,136300000.0
2005-05-26 11:35:00,1.648,1.6482,1.648,1.6481,136300000.0
2005-05-26 11:36:00,1.6478,1.6478,1.647,1.6475,136300000.0
2005-05-26 11:37:00,1.6474,1.6476,1.6472,1.6476,136300000.0
2005-05-26 11:38:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2005-05-26 11:39:00,1.6474,1.6476,1.6471,1.6473,136300000.0
2005-05-26 11:40:00,1.6472,1.6475,1.647,1.6472,136300000.0
2005-05-26 11:41:00,1.6474,1.6474,1.6472,1.6474,136300000.0
2005-05-26 11:42:00,1.6472,1.6476,1.6472,1.6475,136300000.0
2005-05-26 11:43:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2005-05-26 11:44:00,1.6475,1.6476,1.6473,1.6476,136300000.0
2005-05-26 11:45:00,1.6478,1.6478,1.6474,1.6478,136300000.0
2005-05-26 11:46:00,1.6479,1.648,1.6477,1.6479,136300000.0
2005-05-26 11:47:00,1.6478,1.6484,1.6478,1.6482,136300000.0
2005-05-26 11:48:00,1.6481,1.6482,1.648,1.648,136300000.0
2005-05-26 11:49:00,1.6481,1.6481,1.6477,1.6477,136300000.0
2005-05-26 11:50:00,1.6478,1.648,1.6477,1.6479,136300000.0
2005-05-26 11:51:00,1.6478,1.6478,1.6474,1.6475,136300000.0
2005-05-26 11:52:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2005-05-26 11:53:00,1.6473,1.6476,1.6472,1.6476,136300000.0
2005-05-26 11:54:00,1.6475,1.6476,1.6472,1.6475,136300000.0
2005-05-26 11:55:00,1.6474,1.6478,1.6472,1.6472,136300000.0
2005-05-26 11:56:00,1.6471,1.6474,1.6468,1.6472,136300000.0
2005-05-26 11:57:00,1.6473,1.6473,1.6466,1.6466,136300000.0
2005-05-26 11:58:00,1.6467,1.6468,1.6464,1.6466,136300000.0
2005-05-26 11:59:00,1.6467,1.6468,1.6466,1.6467,136300000.0
2005-05-26 12:00:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2005-05-26 12:01:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2005-05-26 12:02:00,1.6467,1.647,1.6466,1.6469,136300000.0
2005-05-26 12:03:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-05-26 12:04:00,1.6468,1.647,1.6468,1.6469,136300000.0
2005-05-26 12:05:00,1.647,1.6471,1.6465,1.647,136300000.0
2005-05-26 12:06:00,1.6469,1.647,1.6468,1.6469,136300000.0
2005-05-26 12:07:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-26 12:08:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2005-05-26 12:09:00,1.647,1.6471,1.647,1.647,136300000.0
2005-05-26 12:10:00,1.6471,1.6471,1.647,1.647,136300000.0
2005-05-26 12:11:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-05-26 12:12:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-05-26 12:13:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2005-05-26 12:15:00,1.6467,1.6468,1.6465,1.6465,136300000.0
2005-05-26 12:16:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2005-05-26 12:17:00,1.6469,1.6469,1.6466,1.6467,136300000.0
2005-05-26 12:19:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2005-05-26 12:20:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2005-05-26 12:21:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2005-05-26 12:22:00,1.6464,1.6465,1.6464,1.6464,136300000.0
2005-05-26 12:23:00,1.6463,1.6464,1.6461,1.6464,136300000.0
2005-05-26 12:24:00,1.6466,1.6467,1.6465,1.6466,136300000.0
2005-05-26 12:25:00,1.6465,1.6467,1.6464,1.6466,136300000.0
2005-05-26 12:26:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2005-05-26 12:27:00,1.6463,1.647,1.6463,1.647,136300000.0
2005-05-26 12:28:00,1.6469,1.6472,1.6467,1.6468,136300000.0
2005-05-26 12:29:00,1.6466,1.6471,1.6466,1.6468,136300000.0
2005-05-26 12:30:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2005-05-26 12:31:00,1.6469,1.647,1.6468,1.6469,136300000.0
2005-05-26 12:32:00,1.647,1.6474,1.6469,1.6474,136300000.0
2005-05-26 12:33:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-05-26 12:34:00,1.6474,1.6475,1.6472,1.6473,136300000.0
2005-05-26 12:35:00,1.6472,1.6475,1.6471,1.6475,136300000.0
2005-05-26 12:36:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2005-05-26 12:37:00,1.6473,1.6476,1.6472,1.6475,136300000.0
2005-05-26 12:38:00,1.6476,1.6477,1.6471,1.6476,136300000.0
2005-05-26 12:39:00,1.6475,1.6477,1.6471,1.6476,136300000.0
2005-05-26 12:40:00,1.6475,1.6476,1.6474,1.6475,136300000.0
2005-05-26 12:41:00,1.6473,1.6475,1.6472,1.6472,136300000.0
2005-05-26 12:42:00,1.6474,1.6474,1.6471,1.6471,136300000.0
2005-05-26 12:43:00,1.647,1.6473,1.6469,1.6469,136300000.0
2005-05-26 12:44:00,1.647,1.6475,1.647,1.6472,136300000.0
2005-05-26 12:45:00,1.6474,1.6476,1.6473,1.6473,136300000.0
2005-05-26 12:46:00,1.6472,1.6476,1.6472,1.6476,136300000.0
2005-05-26 12:47:00,1.6475,1.6475,1.6471,1.6475,136300000.0
2005-05-26 12:48:00,1.6477,1.6477,1.6473,1.6473,136300000.0
2005-05-26 12:49:00,1.6472,1.6473,1.6471,1.6472,136300000.0
2005-05-26 12:50:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2005-05-26 12:51:00,1.6472,1.6474,1.6472,1.6473,136300000.0
2005-05-26 12:52:00,1.6472,1.6474,1.6472,1.6473,136300000.0
2005-05-26 12:53:00,1.6472,1.6474,1.6472,1.6473,136300000.0
2005-05-26 12:54:00,1.6474,1.6474,1.647,1.647,136300000.0
2005-05-26 12:55:00,1.6472,1.6472,1.647,1.647,136300000.0
2005-05-26 12:56:00,1.6471,1.6475,1.647,1.6473,136300000.0
2005-05-26 12:57:00,1.6472,1.6475,1.6469,1.6472,136300000.0
2005-05-26 12:58:00,1.647,1.6473,1.6467,1.647,136300000.0
2005-05-26 12:59:00,1.6469,1.6471,1.6467,1.6467,136300000.0
2005-05-26 13:00:00,1.6468,1.6469,1.6465,1.6465,136300000.0
2005-05-26 13:01:00,1.6463,1.6468,1.6462,1.6466,136300000.0
2005-05-26 13:02:00,1.6464,1.6466,1.6463,1.6464,136300000.0
2005-05-26 13:03:00,1.6463,1.6465,1.646,1.646,136300000.0
2005-05-26 13:04:00,1.6461,1.6461,1.6458,1.646,136300000.0
2005-05-26 13:05:00,1.6458,1.6461,1.6457,1.646,136300000.0
2005-05-26 13:06:00,1.6459,1.646,1.6457,1.6458,136300000.0
2005-05-26 13:07:00,1.6456,1.6458,1.6455,1.6457,136300000.0
2005-05-26 13:08:00,1.6459,1.6459,1.6455,1.6458,136300000.0
2005-05-26 13:09:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2005-05-26 13:10:00,1.6457,1.6458,1.6455,1.6455,136300000.0
2005-05-26 13:11:00,1.6453,1.6456,1.6453,1.6454,136300000.0
2005-05-26 13:12:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2005-05-26 13:13:00,1.6459,1.6459,1.6456,1.6457,136300000.0
2005-05-26 13:14:00,1.6455,1.6457,1.645,1.6452,136300000.0
2005-05-26 13:15:00,1.6451,1.6456,1.6446,1.6447,136300000.0
2005-05-26 13:16:00,1.6451,1.6453,1.6441,1.6444,136300000.0
2005-05-26 13:17:00,1.6443,1.6451,1.6442,1.6448,136300000.0
2005-05-26 13:18:00,1.6444,1.6454,1.6443,1.6448,136300000.0
2005-05-26 13:19:00,1.6446,1.6457,1.6446,1.6454,136300000.0
2005-05-26 13:20:00,1.6455,1.6459,1.6454,1.6455,136300000.0
2005-05-26 13:21:00,1.6457,1.646,1.6457,1.6459,136300000.0
2005-05-26 13:22:00,1.6458,1.6461,1.6455,1.6459,136300000.0
2005-05-26 13:23:00,1.6458,1.6461,1.6457,1.646,136300000.0
2005-05-26 13:24:00,1.6459,1.6462,1.6457,1.6459,136300000.0
2005-05-26 13:25:00,1.646,1.6463,1.6459,1.646,136300000.0
2005-05-26 13:26:00,1.6459,1.6459,1.6451,1.6453,136300000.0
2005-05-26 13:27:00,1.6452,1.6455,1.6448,1.6451,136300000.0
2005-05-26 13:28:00,1.6452,1.6452,1.6449,1.6452,136300000.0
2005-05-26 13:29:00,1.6451,1.6453,1.645,1.645,136300000.0
2005-05-26 13:30:00,1.6449,1.6456,1.6449,1.6454,136300000.0
2005-05-26 13:31:00,1.6455,1.6457,1.6453,1.6457,136300000.0
2005-05-26 13:32:00,1.6455,1.6463,1.6454,1.6463,136300000.0
2005-05-26 13:33:00,1.6462,1.6462,1.6452,1.6457,136300000.0
2005-05-26 13:34:00,1.6454,1.6457,1.6451,1.6454,136300000.0
2005-05-26 13:35:00,1.6455,1.6461,1.6454,1.646,136300000.0
2005-05-26 13:36:00,1.6464,1.6469,1.6461,1.6461,136300000.0
2005-05-26 13:37:00,1.6462,1.6463,1.646,1.6461,136300000.0
2005-05-26 13:38:00,1.646,1.6463,1.6458,1.6459,136300000.0
2005-05-26 13:39:00,1.6461,1.6461,1.6458,1.646,136300000.0
2005-05-26 13:40:00,1.6461,1.6464,1.6461,1.6462,136300000.0
2005-05-26 13:41:00,1.6461,1.6467,1.6461,1.6463,136300000.0
2005-05-26 13:42:00,1.6466,1.6467,1.6457,1.6464,136300000.0
2005-05-26 13:43:00,1.6465,1.6465,1.6462,1.6462,136300000.0
2005-05-26 13:44:00,1.6461,1.6464,1.646,1.6464,136300000.0
2005-05-26 13:45:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2005-05-26 13:46:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2005-05-26 13:47:00,1.6463,1.6464,1.6462,1.6464,136300000.0
2005-05-26 13:48:00,1.6465,1.6466,1.6464,1.6466,136300000.0
2005-05-26 13:49:00,1.6465,1.6466,1.6462,1.6463,136300000.0
2005-05-26 13:50:00,1.6464,1.6464,1.6461,1.6461,136300000.0
2005-05-26 13:51:00,1.6462,1.6463,1.6459,1.6463,136300000.0
2005-05-26 13:52:00,1.6464,1.6464,1.6459,1.6461,136300000.0
2005-05-26 13:53:00,1.6462,1.6462,1.6458,1.6461,136300000.0
2005-05-26 13:54:00,1.6462,1.6462,1.6457,1.6459,136300000.0
2005-05-26 13:55:00,1.6458,1.6462,1.6458,1.6462,136300000.0
2005-05-26 13:56:00,1.6461,1.6462,1.6458,1.6461,136300000.0
2005-05-26 13:57:00,1.6459,1.6459,1.6458,1.6459,136300000.0
2005-05-26 13:58:00,1.646,1.6463,1.6459,1.6461,136300000.0
2005-05-26 13:59:00,1.646,1.6461,1.6459,1.646,136300000.0
2005-05-26 14:00:00,1.6465,1.6465,1.6459,1.6462,136300000.0
2005-05-26 14:02:00,1.6463,1.6465,1.6462,1.6464,136300000.0
2005-05-26 14:03:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2005-05-26 14:04:00,1.6465,1.6466,1.6464,1.6464,136300000.0
2005-05-26 14:05:00,1.6463,1.6467,1.6463,1.6466,136300000.0
2005-05-26 14:06:00,1.6465,1.647,1.6464,1.6469,136300000.0
2005-05-26 14:07:00,1.6468,1.647,1.6464,1.6464,136300000.0
2005-05-26 14:08:00,1.6463,1.6467,1.6462,1.6467,136300000.0
2005-05-26 14:09:00,1.6465,1.6468,1.6463,1.6464,136300000.0
2005-05-26 14:10:00,1.6466,1.6467,1.6462,1.6462,136300000.0
2005-05-26 14:11:00,1.6461,1.6467,1.646,1.6467,136300000.0
2005-05-26 14:12:00,1.6468,1.6468,1.6463,1.6463,136300000.0
2005-05-26 14:13:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2005-05-26 14:14:00,1.6461,1.6466,1.6461,1.6462,136300000.0
2005-05-26 14:15:00,1.6461,1.6475,1.6461,1.6469,136300000.0
2005-05-26 14:16:00,1.6468,1.6471,1.6468,1.6469,136300000.0
2005-05-26 14:17:00,1.647,1.647,1.6469,1.647,136300000.0
2005-05-26 14:18:00,1.6471,1.6471,1.6468,1.6468,136300000.0
2005-05-26 14:19:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2005-05-26 14:20:00,1.6468,1.6469,1.6465,1.6466,136300000.0
2005-05-26 14:21:00,1.6468,1.6468,1.6464,1.6465,136300000.0
2005-05-26 14:22:00,1.6464,1.6468,1.6464,1.6467,136300000.0
2005-05-26 14:23:00,1.6466,1.6466,1.6459,1.6462,136300000.0
2005-05-26 14:24:00,1.6463,1.6464,1.646,1.6461,136300000.0
2005-05-26 14:25:00,1.646,1.6461,1.6457,1.6461,136300000.0
2005-05-26 14:26:00,1.6462,1.6462,1.6457,1.6459,136300000.0
2005-05-26 14:27:00,1.6458,1.6463,1.6457,1.6457,136300000.0
2005-05-26 14:28:00,1.6458,1.6464,1.6457,1.6459,136300000.0
2005-05-26 14:29:00,1.646,1.6461,1.6456,1.6458,136300000.0
2005-05-26 14:30:00,1.6459,1.6466,1.6455,1.646,136300000.0
2005-05-26 14:31:00,1.6459,1.6463,1.6452,1.6463,136300000.0
2005-05-26 14:32:00,1.6464,1.6464,1.6452,1.6457,136300000.0
2005-05-26 14:33:00,1.6457,1.646,1.6454,1.6457,136300000.0
2005-05-26 14:34:00,1.6455,1.6464,1.6453,1.6457,136300000.0
2005-05-26 14:35:00,1.646,1.6461,1.6454,1.6457,136300000.0
2005-05-26 14:36:00,1.6456,1.6459,1.6452,1.6457,136300000.0
2005-05-26 14:37:00,1.6459,1.6462,1.6455,1.6459,136300000.0
2005-05-26 14:38:00,1.6458,1.6461,1.6454,1.6454,136300000.0
2005-05-26 14:39:00,1.6452,1.6464,1.6452,1.6461,136300000.0
2005-05-26 14:40:00,1.6459,1.6459,1.6455,1.6459,136300000.0
2005-05-26 14:41:00,1.6457,1.6459,1.6456,1.6456,136300000.0
2005-05-26 14:42:00,1.6454,1.6458,1.6452,1.6458,136300000.0
2005-05-26 14:43:00,1.6459,1.646,1.6457,1.6458,136300000.0
2005-05-26 14:44:00,1.6456,1.6462,1.6454,1.6462,136300000.0
2005-05-26 14:45:00,1.6461,1.6469,1.6459,1.6469,136300000.0
2005-05-26 14:46:00,1.6468,1.6471,1.6464,1.6465,136300000.0
2005-05-26 14:47:00,1.6466,1.6467,1.6461,1.6464,136300000.0
2005-05-26 14:48:00,1.6467,1.6471,1.6465,1.6465,136300000.0
2005-05-26 14:49:00,1.6464,1.6468,1.6463,1.6468,136300000.0
2005-05-26 14:50:00,1.6467,1.6469,1.6464,1.6469,136300000.0
2005-05-26 14:51:00,1.647,1.6472,1.6463,1.6464,136300000.0
2005-05-26 14:52:00,1.6463,1.6467,1.6463,1.6467,136300000.0
2005-05-26 14:53:00,1.6466,1.647,1.6464,1.6469,136300000.0
2005-05-26 14:54:00,1.6471,1.6472,1.6466,1.6466,136300000.0
2005-05-26 14:55:00,1.6465,1.647,1.6463,1.6467,136300000.0
2005-05-26 14:56:00,1.6465,1.6473,1.6465,1.6469,136300000.0
2005-05-26 14:57:00,1.6468,1.647,1.6467,1.6469,136300000.0
2005-05-26 14:58:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2005-05-26 14:59:00,1.6468,1.6469,1.6466,1.6468,136300000.0
2005-05-26 15:00:00,1.6465,1.6468,1.6465,1.6467,136300000.0
2005-05-26 15:01:00,1.6467,1.6469,1.6465,1.6468,136300000.0
2005-05-26 15:02:00,1.6469,1.6469,1.6463,1.6466,136300000.0
2005-05-26 15:03:00,1.6465,1.6467,1.6459,1.646,136300000.0
2005-05-26 15:04:00,1.6459,1.6466,1.6459,1.6465,136300000.0
2005-05-26 15:05:00,1.6466,1.6466,1.6464,1.6465,136300000.0
2005-05-26 15:06:00,1.6464,1.6465,1.6462,1.6465,136300000.0
2005-05-26 15:07:00,1.6464,1.6468,1.6462,1.6468,136300000.0
2005-05-26 15:08:00,1.6467,1.6468,1.6464,1.6465,136300000.0
2005-05-26 15:09:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2005-05-26 15:10:00,1.6465,1.6465,1.6461,1.6462,136300000.0
2005-05-26 15:11:00,1.6461,1.6464,1.6461,1.6463,136300000.0
2005-05-26 15:12:00,1.6463,1.6464,1.6461,1.6461,136300000.0
2005-05-26 15:13:00,1.6463,1.6465,1.6461,1.6465,136300000.0
2005-05-26 15:14:00,1.6464,1.6465,1.6462,1.6462,136300000.0
2005-05-26 15:15:00,1.6461,1.6461,1.6458,1.6459,136300000.0
2005-05-26 15:16:00,1.6458,1.6463,1.6457,1.6462,136300000.0
2005-05-26 15:17:00,1.6463,1.6464,1.6456,1.6458,136300000.0
2005-05-26 15:18:00,1.6459,1.6459,1.6455,1.6456,136300000.0
2005-05-26 15:19:00,1.6454,1.6463,1.6454,1.6461,136300000.0
2005-05-26 15:20:00,1.646,1.6461,1.6458,1.646,136300000.0
2005-05-26 15:21:00,1.646,1.6461,1.6457,1.6458,136300000.0
2005-05-26 15:22:00,1.6459,1.6464,1.6458,1.6458,136300000.0
2005-05-26 15:23:00,1.6461,1.6463,1.6459,1.6459,136300000.0
2005-05-26 15:24:00,1.6458,1.6462,1.6457,1.6461,136300000.0
2005-05-26 15:25:00,1.646,1.6461,1.6456,1.6459,136300000.0
2005-05-26 15:26:00,1.6458,1.6461,1.6458,1.646,136300000.0
2005-05-26 15:27:00,1.6461,1.6464,1.646,1.6464,136300000.0
2005-05-26 15:28:00,1.6461,1.6465,1.6461,1.6462,136300000.0
2005-05-26 15:29:00,1.6465,1.6465,1.6461,1.6463,136300000.0
2005-05-26 15:30:00,1.6462,1.6466,1.6462,1.6466,136300000.0
2005-05-26 15:31:00,1.6467,1.6468,1.6463,1.6463,136300000.0
2005-05-26 15:32:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2005-05-26 15:33:00,1.6465,1.6468,1.6465,1.6467,136300000.0
2005-05-26 15:34:00,1.6466,1.6469,1.6465,1.6465,136300000.0
2005-05-26 15:35:00,1.6467,1.6471,1.6463,1.6469,136300000.0
2005-05-26 15:36:00,1.6465,1.6469,1.6463,1.6464,136300000.0
2005-05-26 15:37:00,1.6463,1.6469,1.6463,1.6468,136300000.0
2005-05-26 15:38:00,1.6469,1.6473,1.6468,1.6471,136300000.0
2005-05-26 15:39:00,1.647,1.648,1.647,1.648,136300000.0
2005-05-26 15:40:00,1.6478,1.648,1.6471,1.6471,136300000.0
2005-05-26 15:41:00,1.6473,1.6477,1.6471,1.6474,136300000.0
2005-05-26 15:42:00,1.6476,1.6477,1.6472,1.6473,136300000.0
2005-05-26 15:43:00,1.6474,1.6478,1.6473,1.6474,136300000.0
2005-05-26 15:44:00,1.6476,1.6476,1.6472,1.6475,136300000.0
2005-05-26 15:45:00,1.6474,1.6482,1.6473,1.6478,136300000.0
2005-05-26 15:46:00,1.6477,1.6479,1.6475,1.6479,136300000.0
2005-05-26 15:47:00,1.6475,1.6476,1.6472,1.6474,136300000.0
2005-05-26 15:48:00,1.6473,1.6476,1.6473,1.6475,136300000.0
2005-05-26 15:49:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2005-05-26 15:50:00,1.6474,1.6474,1.647,1.647,136300000.0
2005-05-26 15:51:00,1.6471,1.6471,1.6469,1.647,136300000.0
2005-05-26 15:52:00,1.6469,1.647,1.6467,1.6468,136300000.0
2005-05-26 15:53:00,1.6467,1.6471,1.6465,1.6471,136300000.0
2005-05-26 15:54:00,1.6469,1.6474,1.6469,1.6469,136300000.0
2005-05-26 15:55:00,1.6468,1.647,1.6468,1.6468,136300000.0
2005-05-26 15:56:00,1.6469,1.6472,1.6467,1.6472,136300000.0
2005-05-26 15:57:00,1.6471,1.6472,1.6468,1.6468,136300000.0
2005-05-26 15:58:00,1.6469,1.6473,1.6468,1.6471,136300000.0
2005-05-26 15:59:00,1.6472,1.6474,1.6468,1.6471,136300000.0
2005-05-26 16:00:00,1.6472,1.6473,1.6469,1.6469,136300000.0
2005-05-26 16:01:00,1.647,1.6471,1.6467,1.6469,136300000.0
2005-05-26 16:02:00,1.6469,1.647,1.6466,1.647,136300000.0
2005-05-26 16:03:00,1.6471,1.6471,1.6468,1.6471,136300000.0
2005-05-26 16:04:00,1.6471,1.6471,1.6465,1.6468,136300000.0
2005-05-26 16:05:00,1.6467,1.6472,1.6467,1.6471,136300000.0
2005-05-26 16:06:00,1.6472,1.6472,1.6468,1.6468,136300000.0
2005-05-26 16:07:00,1.6467,1.6472,1.6467,1.6471,136300000.0
2005-05-26 16:08:00,1.6472,1.6476,1.6472,1.6473,136300000.0
2005-05-26 16:09:00,1.6474,1.6477,1.6471,1.6473,136300000.0
2005-05-26 16:10:00,1.6474,1.6476,1.6473,1.6475,136300000.0
2005-05-26 16:11:00,1.6475,1.648,1.6473,1.6476,136300000.0
2005-05-26 16:12:00,1.6475,1.6475,1.6471,1.6473,136300000.0
2005-05-26 16:13:00,1.6471,1.6472,1.6468,1.6469,136300000.0
2005-05-26 16:14:00,1.647,1.647,1.6463,1.6469,136300000.0
2005-05-26 16:15:00,1.6467,1.6472,1.6464,1.6466,136300000.0
2005-05-26 16:16:00,1.6468,1.6468,1.646,1.6466,136300000.0
2005-05-26 16:17:00,1.6467,1.6469,1.6461,1.6465,136300000.0
2005-05-26 16:18:00,1.6466,1.6466,1.6461,1.6464,136300000.0
2005-05-26 16:19:00,1.6465,1.6466,1.6463,1.6466,136300000.0
2005-05-26 16:20:00,1.6463,1.6468,1.646,1.6466,136300000.0
2005-05-26 16:21:00,1.6464,1.6467,1.6461,1.6461,136300000.0
2005-05-26 16:22:00,1.646,1.6468,1.646,1.6463,136300000.0
2005-05-26 16:23:00,1.6464,1.6469,1.6464,1.6466,136300000.0
2005-05-26 16:24:00,1.6467,1.6472,1.6466,1.6469,136300000.0
2005-05-26 16:25:00,1.647,1.6472,1.6466,1.6471,136300000.0
2005-05-26 16:26:00,1.647,1.6471,1.6466,1.647,136300000.0
2005-05-26 16:27:00,1.6471,1.6471,1.6464,1.6467,136300000.0
2005-05-26 16:28:00,1.6466,1.6471,1.6466,1.6469,136300000.0
2005-05-26 16:29:00,1.6467,1.6474,1.6467,1.6472,136300000.0
2005-05-26 16:30:00,1.647,1.6475,1.647,1.6473,136300000.0
2005-05-26 16:31:00,1.6472,1.6473,1.6469,1.6469,136300000.0
2005-05-26 16:32:00,1.6468,1.647,1.6464,1.6467,136300000.0
2005-05-26 16:33:00,1.6465,1.6469,1.6462,1.6462,136300000.0
2005-05-26 16:34:00,1.6464,1.6467,1.6461,1.6464,136300000.0
2005-05-26 16:35:00,1.6462,1.6464,1.6459,1.6462,136300000.0
2005-05-26 16:36:00,1.6461,1.6467,1.646,1.6467,136300000.0
2005-05-26 16:37:00,1.6465,1.6468,1.6462,1.6468,136300000.0
2005-05-26 16:38:00,1.6464,1.6467,1.6462,1.6463,136300000.0
2005-05-26 16:39:00,1.6464,1.6467,1.6463,1.6467,136300000.0
2005-05-26 16:40:00,1.6468,1.6468,1.6464,1.6466,136300000.0
2005-05-26 16:41:00,1.6467,1.647,1.6466,1.6469,136300000.0
2005-05-26 16:42:00,1.6468,1.6471,1.6466,1.6471,136300000.0
2005-05-26 16:43:00,1.647,1.6472,1.6467,1.647,136300000.0
2005-05-26 16:44:00,1.6468,1.647,1.6468,1.6469,136300000.0
2005-05-26 16:45:00,1.647,1.647,1.6468,1.647,136300000.0
2005-05-26 16:46:00,1.6469,1.6473,1.6467,1.6472,136300000.0
2005-05-26 16:47:00,1.647,1.6473,1.6468,1.6471,136300000.0
2005-05-26 16:48:00,1.6472,1.6477,1.6471,1.6475,136300000.0
2005-05-26 16:49:00,1.6474,1.6477,1.6472,1.6473,136300000.0
2005-05-26 16:50:00,1.6471,1.6476,1.647,1.6476,136300000.0
2005-05-26 16:51:00,1.6473,1.6474,1.6473,1.6473,136300000.0
2005-05-26 16:52:00,1.6474,1.6475,1.6473,1.6474,136300000.0
2005-05-26 16:53:00,1.6473,1.6474,1.6471,1.6471,136300000.0
2005-05-26 16:54:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-26 16:55:00,1.6472,1.6473,1.6469,1.6473,136300000.0
2005-05-26 16:56:00,1.6469,1.6473,1.6468,1.6473,136300000.0
2005-05-26 16:57:00,1.6474,1.6474,1.6469,1.6469,136300000.0
2005-05-26 16:58:00,1.647,1.647,1.6468,1.6468,136300000.0
2005-05-26 16:59:00,1.6469,1.647,1.6462,1.6462,136300000.0
2005-05-26 17:00:00,1.6463,1.6465,1.6462,1.6463,136300000.0
2005-05-26 17:01:00,1.6461,1.6469,1.6461,1.6465,136300000.0
2005-05-26 17:02:00,1.6463,1.6465,1.6461,1.6463,136300000.0
2005-05-26 17:03:00,1.6462,1.6465,1.6458,1.6463,136300000.0
2005-05-26 17:04:00,1.6464,1.6464,1.6457,1.6464,136300000.0
2005-05-26 17:05:00,1.6463,1.6465,1.6461,1.6463,136300000.0
2005-05-26 17:06:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2005-05-26 17:07:00,1.6466,1.6472,1.6466,1.6467,136300000.0
2005-05-26 17:08:00,1.6466,1.6472,1.6466,1.647,136300000.0
2005-05-26 17:09:00,1.6472,1.6473,1.6469,1.6471,136300000.0
2005-05-26 17:10:00,1.6472,1.6472,1.6468,1.6468,136300000.0
2005-05-26 17:11:00,1.6469,1.6473,1.6469,1.6471,136300000.0
2005-05-26 17:12:00,1.647,1.6471,1.6468,1.6471,136300000.0
2005-05-26 17:13:00,1.6472,1.6475,1.6468,1.6474,136300000.0
2005-05-26 17:14:00,1.6475,1.6475,1.6471,1.6471,136300000.0
2005-05-26 17:15:00,1.647,1.6471,1.6467,1.6467,136300000.0
2005-05-26 17:16:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-05-26 17:17:00,1.6472,1.6472,1.6467,1.6468,136300000.0
2005-05-26 17:18:00,1.6467,1.6469,1.6464,1.6465,136300000.0
2005-05-26 17:19:00,1.6466,1.6466,1.6458,1.6459,136300000.0
2005-05-26 17:20:00,1.646,1.646,1.6456,1.6458,136300000.0
2005-05-26 17:21:00,1.6459,1.6462,1.6458,1.6458,136300000.0
2005-05-26 17:22:00,1.6459,1.6462,1.6453,1.6461,136300000.0
2005-05-26 17:23:00,1.6462,1.6465,1.6459,1.6465,136300000.0
2005-05-26 17:24:00,1.6459,1.6461,1.6456,1.6459,136300000.0
2005-05-26 17:25:00,1.6457,1.6457,1.645,1.6453,136300000.0
2005-05-26 17:26:00,1.6454,1.6455,1.6449,1.6452,136300000.0
2005-05-26 17:27:00,1.6453,1.6459,1.645,1.6451,136300000.0
2005-05-26 17:28:00,1.645,1.6453,1.6444,1.6453,136300000.0
2005-05-26 17:29:00,1.6452,1.6455,1.6446,1.6455,136300000.0
2005-05-26 17:30:00,1.6451,1.6451,1.6441,1.6448,136300000.0
2005-05-26 17:31:00,1.6447,1.645,1.6445,1.6446,136300000.0
2005-05-26 17:32:00,1.6447,1.6453,1.6447,1.645,136300000.0
2005-05-26 17:33:00,1.6451,1.6454,1.6449,1.645,136300000.0
2005-05-26 17:34:00,1.6451,1.6454,1.6449,1.6451,136300000.0
2005-05-26 17:35:00,1.6452,1.6452,1.6446,1.6451,136300000.0
2005-05-26 17:36:00,1.645,1.6451,1.6446,1.6448,136300000.0
2005-05-26 17:37:00,1.6447,1.6451,1.6445,1.6447,136300000.0
2005-05-26 17:38:00,1.6445,1.645,1.6445,1.6447,136300000.0
2005-05-26 17:39:00,1.6448,1.6452,1.6448,1.6449,136300000.0
2005-05-26 17:40:00,1.6448,1.6453,1.6447,1.645,136300000.0
2005-05-26 17:41:00,1.6448,1.6451,1.6445,1.6448,136300000.0
2005-05-26 17:42:00,1.6449,1.645,1.6446,1.6446,136300000.0
2005-05-26 17:43:00,1.645,1.6452,1.6448,1.6451,136300000.0
2005-05-26 17:44:00,1.6452,1.6452,1.6447,1.645,136300000.0
2005-05-26 17:45:00,1.6448,1.6452,1.6448,1.6452,136300000.0
2005-05-26 17:46:00,1.6451,1.6452,1.645,1.645,136300000.0
2005-05-26 17:47:00,1.6451,1.6454,1.645,1.6454,136300000.0
2005-05-26 17:48:00,1.6451,1.6459,1.6451,1.6456,136300000.0
2005-05-26 17:49:00,1.6454,1.6456,1.6451,1.6454,136300000.0
2005-05-26 17:50:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2005-05-26 17:51:00,1.6453,1.6454,1.645,1.6451,136300000.0
2005-05-26 17:52:00,1.6451,1.6452,1.6451,1.6452,136300000.0
2005-05-26 17:53:00,1.6453,1.6453,1.645,1.6451,136300000.0
2005-05-26 17:54:00,1.6452,1.6457,1.6452,1.6457,136300000.0
2005-05-26 17:55:00,1.6456,1.6456,1.6453,1.6456,136300000.0
2005-05-26 17:56:00,1.6457,1.6458,1.6451,1.6451,136300000.0
2005-05-26 17:57:00,1.645,1.6452,1.6448,1.645,136300000.0
2005-05-26 17:58:00,1.6451,1.6456,1.6451,1.6455,136300000.0
2005-05-26 17:59:00,1.6456,1.6458,1.6455,1.6455,136300000.0
2005-05-26 18:00:00,1.6451,1.6454,1.645,1.645,136300000.0
2005-05-26 18:01:00,1.6449,1.6455,1.6449,1.6453,136300000.0
2005-05-26 18:02:00,1.6457,1.6458,1.645,1.645,136300000.0
2005-05-26 18:03:00,1.6449,1.6451,1.6449,1.6451,136300000.0
2005-05-26 18:04:00,1.6452,1.6453,1.6449,1.6449,136300000.0
2005-05-26 18:05:00,1.6448,1.6449,1.6447,1.6449,136300000.0
2005-05-26 18:06:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-05-26 18:07:00,1.6447,1.645,1.6447,1.6449,136300000.0
2005-05-26 18:08:00,1.645,1.645,1.6449,1.645,136300000.0
2005-05-26 18:09:00,1.6452,1.6454,1.6452,1.6452,136300000.0
2005-05-26 18:10:00,1.6452,1.6452,1.645,1.6452,136300000.0
2005-05-26 18:11:00,1.645,1.6455,1.645,1.6454,136300000.0
2005-05-26 18:12:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2005-05-26 18:13:00,1.6454,1.6457,1.6454,1.6456,136300000.0
2005-05-26 18:14:00,1.6455,1.6455,1.645,1.645,136300000.0
2005-05-26 18:15:00,1.6453,1.6454,1.6449,1.6452,136300000.0
2005-05-26 18:16:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2005-05-26 18:17:00,1.645,1.6452,1.645,1.645,136300000.0
2005-05-26 18:18:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-05-26 18:19:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-05-26 18:20:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2005-05-26 18:21:00,1.6454,1.6454,1.645,1.6453,136300000.0
2005-05-26 18:22:00,1.645,1.6453,1.645,1.645,136300000.0
2005-05-26 18:23:00,1.6452,1.6453,1.6449,1.645,136300000.0
2005-05-26 18:24:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-05-26 18:25:00,1.645,1.6454,1.6446,1.6452,136300000.0
2005-05-26 18:26:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2005-05-26 18:27:00,1.6453,1.6453,1.6449,1.6449,136300000.0
2005-05-26 18:28:00,1.645,1.645,1.6449,1.6449,136300000.0
2005-05-26 18:29:00,1.645,1.645,1.6449,1.6449,136300000.0
2005-05-26 18:30:00,1.645,1.645,1.6447,1.6449,136300000.0
2005-05-26 18:31:00,1.6449,1.645,1.6449,1.6449,136300000.0
2005-05-26 18:32:00,1.645,1.6452,1.6449,1.6449,136300000.0
2005-05-26 18:33:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2005-05-26 18:34:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-05-26 18:36:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2005-05-26 18:37:00,1.6449,1.645,1.6449,1.6449,136300000.0
2005-05-26 18:38:00,1.645,1.645,1.6449,1.645,136300000.0
2005-05-26 18:39:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-05-26 18:40:00,1.6452,1.6455,1.6452,1.6455,136300000.0
2005-05-26 18:41:00,1.6454,1.6455,1.6453,1.6453,136300000.0
2005-05-26 18:42:00,1.6452,1.6453,1.645,1.6452,136300000.0
2005-05-26 18:43:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2005-05-26 18:44:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2005-05-26 18:45:00,1.6454,1.6458,1.6453,1.6458,136300000.0
2005-05-26 18:46:00,1.6457,1.6459,1.6455,1.6458,136300000.0
2005-05-26 18:47:00,1.6458,1.6459,1.6456,1.6456,136300000.0
2005-05-26 18:48:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2005-05-26 18:49:00,1.6457,1.6458,1.6456,1.6458,136300000.0
2005-05-26 18:50:00,1.6456,1.6457,1.6455,1.6455,136300000.0
2005-05-26 18:51:00,1.6453,1.6454,1.6452,1.6452,136300000.0
2005-05-26 18:52:00,1.645,1.6453,1.645,1.6452,136300000.0
2005-05-26 18:53:00,1.6453,1.6459,1.6453,1.6459,136300000.0
2005-05-26 18:54:00,1.646,1.646,1.6456,1.6459,136300000.0
2005-05-26 18:55:00,1.6462,1.6462,1.6459,1.6461,136300000.0
2005-05-26 18:56:00,1.6463,1.6465,1.6461,1.6461,136300000.0
2005-05-26 18:57:00,1.6462,1.6462,1.646,1.646,136300000.0
2005-05-26 18:58:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2005-05-26 18:59:00,1.646,1.6463,1.6459,1.6463,136300000.0
2005-05-26 19:00:00,1.6462,1.6463,1.6459,1.646,136300000.0
2005-05-26 19:01:00,1.6459,1.646,1.6459,1.6459,136300000.0
2005-05-26 19:02:00,1.646,1.646,1.6458,1.646,136300000.0
2005-05-26 19:03:00,1.6459,1.6459,1.6458,1.6459,136300000.0
2005-05-26 19:04:00,1.6458,1.646,1.6458,1.6458,136300000.0
2005-05-26 19:05:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2005-05-26 19:06:00,1.6457,1.6459,1.6456,1.6456,136300000.0
2005-05-26 19:07:00,1.6455,1.6458,1.6454,1.6457,136300000.0
2005-05-26 19:08:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2005-05-26 19:09:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2005-05-26 19:10:00,1.6455,1.6456,1.6455,1.6455,136300000.0
2005-05-26 19:15:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2005-05-26 19:16:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2005-05-26 19:17:00,1.645,1.645,1.645,1.645,136300000.0
2005-05-26 19:19:00,1.6449,1.6453,1.6447,1.645,136300000.0
2005-05-26 19:20:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2005-05-26 19:21:00,1.6453,1.6453,1.645,1.645,136300000.0
2005-05-26 19:22:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-05-26 19:23:00,1.6452,1.6453,1.645,1.6452,136300000.0
2005-05-26 19:24:00,1.645,1.6452,1.645,1.6452,136300000.0
2005-05-26 19:25:00,1.645,1.6452,1.645,1.645,136300000.0
2005-05-26 19:26:00,1.6453,1.6453,1.645,1.6452,136300000.0
2005-05-26 19:27:00,1.645,1.645,1.645,1.645,136300000.0
2005-05-26 19:28:00,1.6452,1.6453,1.645,1.645,136300000.0
2005-05-26 19:29:00,1.6449,1.6453,1.6449,1.645,136300000.0
2005-05-26 19:30:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-05-26 19:31:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-05-26 19:32:00,1.6452,1.6452,1.645,1.645,136300000.0
2005-05-26 19:33:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-05-26 19:35:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2005-05-26 19:36:00,1.645,1.645,1.6447,1.6447,136300000.0
2005-05-26 19:37:00,1.645,1.645,1.6449,1.6449,136300000.0
2005-05-26 19:38:00,1.645,1.645,1.6449,1.645,136300000.0
2005-05-26 19:40:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2005-05-26 19:41:00,1.645,1.6454,1.645,1.6454,136300000.0
2005-05-26 19:42:00,1.6454,1.6454,1.6452,1.6453,136300000.0
2005-05-26 19:43:00,1.6454,1.6454,1.645,1.6453,136300000.0
2005-05-26 19:44:00,1.645,1.6454,1.645,1.6453,136300000.0
2005-05-26 19:45:00,1.6455,1.6457,1.6453,1.6455,136300000.0
2005-05-26 19:46:00,1.6453,1.6455,1.6453,1.6454,136300000.0
2005-05-26 19:47:00,1.6455,1.6455,1.6454,1.6455,136300000.0
2005-05-26 19:48:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2005-05-26 19:49:00,1.6455,1.6455,1.6452,1.6452,136300000.0
2005-05-26 19:50:00,1.6453,1.6456,1.6453,1.6454,136300000.0
2005-05-26 19:51:00,1.6455,1.6456,1.6453,1.6454,136300000.0
2005-05-26 19:52:00,1.6453,1.6454,1.6453,1.6453,136300000.0
2005-05-26 19:53:00,1.6452,1.6456,1.6452,1.6453,136300000.0
2005-05-26 19:54:00,1.6452,1.6457,1.6452,1.6454,136300000.0
2005-05-26 19:55:00,1.6453,1.6456,1.6453,1.6454,136300000.0
2005-05-26 19:56:00,1.6455,1.6457,1.6454,1.6457,136300000.0
2005-05-26 19:58:00,1.6456,1.6457,1.6454,1.6455,136300000.0
2005-05-26 19:59:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2005-05-26 20:00:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2005-05-26 20:01:00,1.6453,1.6455,1.6453,1.6454,136300000.0
2005-05-26 20:02:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2005-05-26 20:03:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2005-05-26 20:04:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2005-05-26 20:05:00,1.6455,1.646,1.6454,1.6457,136300000.0
2005-05-26 20:06:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2005-05-26 20:07:00,1.6457,1.6458,1.6453,1.6456,136300000.0
2005-05-26 20:08:00,1.6454,1.6456,1.6453,1.6456,136300000.0
2005-05-26 20:09:00,1.6455,1.6456,1.6453,1.6455,136300000.0
2005-05-26 20:10:00,1.6456,1.6458,1.6455,1.6457,136300000.0
2005-05-26 20:11:00,1.6455,1.6458,1.6455,1.6458,136300000.0
2005-05-26 20:12:00,1.6457,1.6457,1.6455,1.6457,136300000.0
2005-05-26 20:13:00,1.6456,1.6457,1.6455,1.6456,136300000.0
2005-05-26 20:14:00,1.6457,1.6458,1.6454,1.6456,136300000.0
2005-05-26 20:15:00,1.6456,1.6457,1.6455,1.6456,136300000.0
2005-05-26 20:16:00,1.6457,1.6457,1.6456,1.6457,136300000.0
2005-05-26 20:17:00,1.6456,1.6458,1.6456,1.6457,136300000.0
2005-05-26 20:18:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2005-05-26 20:20:00,1.6456,1.6457,1.6455,1.6456,136300000.0
2005-05-26 20:21:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2005-05-26 20:22:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2005-05-26 20:23:00,1.6458,1.6459,1.6457,1.6457,136300000.0
2005-05-26 20:24:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2005-05-26 20:25:00,1.6458,1.6459,1.6456,1.6458,136300000.0
2005-05-26 20:26:00,1.6457,1.6458,1.6456,1.6456,136300000.0
2005-05-26 20:28:00,1.6457,1.6463,1.6456,1.6456,136300000.0
2005-05-26 20:29:00,1.6458,1.6459,1.6455,1.6459,136300000.0
2005-05-26 20:30:00,1.6455,1.6458,1.6455,1.6457,136300000.0
2005-05-26 20:31:00,1.6456,1.6458,1.6454,1.6454,136300000.0
2005-05-26 20:32:00,1.6455,1.6456,1.6454,1.6455,136300000.0
2005-05-26 20:33:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2005-05-26 20:34:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2005-05-26 20:35:00,1.6453,1.6458,1.6453,1.6456,136300000.0
2005-05-26 20:36:00,1.6455,1.6456,1.645,1.6455,136300000.0
2005-05-26 20:37:00,1.6456,1.6456,1.6452,1.6455,136300000.0
2005-05-26 20:38:00,1.6456,1.6457,1.6453,1.6453,136300000.0
2005-05-26 20:39:00,1.6454,1.6455,1.6442,1.6442,136300000.0
2005-05-26 20:40:00,1.6444,1.6453,1.644,1.6447,136300000.0
2005-05-26 20:41:00,1.645,1.645,1.6443,1.6446,136300000.0
2005-05-26 20:42:00,1.6447,1.645,1.6446,1.645,136300000.0
2005-05-26 20:43:00,1.6452,1.6452,1.6446,1.6449,136300000.0
2005-05-26 20:44:00,1.6447,1.645,1.6444,1.6445,136300000.0
2005-05-26 20:45:00,1.6447,1.646,1.6444,1.646,136300000.0
2005-05-26 20:46:00,1.6458,1.6459,1.6454,1.6457,136300000.0
2005-05-26 20:47:00,1.6458,1.6462,1.6457,1.6461,136300000.0
2005-05-26 20:48:00,1.6463,1.6473,1.6461,1.6466,136300000.0
2005-05-26 20:49:00,1.6465,1.6472,1.6462,1.647,136300000.0
2005-05-26 20:50:00,1.6468,1.6473,1.6468,1.6473,136300000.0
2005-05-26 20:51:00,1.6472,1.6475,1.6469,1.6473,136300000.0
2005-05-26 20:52:00,1.6472,1.6472,1.6468,1.6472,136300000.0
2005-05-26 20:53:00,1.647,1.6472,1.647,1.647,136300000.0
2005-05-26 20:54:00,1.6472,1.6475,1.647,1.6475,136300000.0
2005-05-26 20:55:00,1.6477,1.6482,1.6475,1.6475,136300000.0
2005-05-26 20:56:00,1.6475,1.6481,1.6473,1.6475,136300000.0
2005-05-26 20:57:00,1.6477,1.6479,1.6472,1.6478,136300000.0
2005-05-26 20:58:00,1.6477,1.6478,1.6472,1.6478,136300000.0
2005-05-26 20:59:00,1.6477,1.6482,1.6476,1.6478,136300000.0
2005-05-26 21:00:00,1.6475,1.6482,1.647,1.6477,136300000.0
2005-05-26 21:01:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2005-05-26 21:02:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2005-05-26 21:03:00,1.6478,1.6481,1.6473,1.6473,136300000.0
2005-05-26 21:04:00,1.6476,1.6477,1.6473,1.6477,136300000.0
2005-05-26 21:05:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-26 21:06:00,1.6472,1.6473,1.647,1.6472,136300000.0
2005-05-26 21:07:00,1.647,1.6475,1.647,1.6473,136300000.0
2005-05-26 21:08:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-05-26 21:09:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2005-05-26 21:10:00,1.6475,1.6476,1.6473,1.6476,136300000.0
2005-05-26 21:11:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-05-26 21:12:00,1.6478,1.6485,1.6478,1.6484,136300000.0
2005-05-26 21:13:00,1.6485,1.6487,1.6484,1.6487,136300000.0
2005-05-26 21:14:00,1.6485,1.6487,1.6481,1.6485,136300000.0
2005-05-26 21:15:00,1.6484,1.649,1.6484,1.6484,136300000.0
2005-05-26 21:16:00,1.6485,1.6488,1.6485,1.6485,136300000.0
2005-05-26 21:17:00,1.6484,1.6492,1.6484,1.6487,136300000.0
2005-05-26 21:18:00,1.649,1.6492,1.6488,1.6488,136300000.0
2005-05-26 21:19:00,1.6489,1.6492,1.6488,1.6492,136300000.0
2005-05-26 21:20:00,1.649,1.6492,1.649,1.649,136300000.0
2005-05-26 21:21:00,1.6493,1.6493,1.649,1.649,136300000.0
2005-05-26 21:22:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2005-05-26 21:23:00,1.6493,1.6498,1.6493,1.6494,136300000.0
2005-05-26 21:25:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2005-05-26 21:26:00,1.6493,1.6493,1.649,1.6493,136300000.0
2005-05-26 21:27:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2005-05-26 21:28:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2005-05-26 21:29:00,1.6497,1.6499,1.6495,1.6495,136300000.0
2005-05-26 21:30:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2005-05-26 21:31:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2005-05-26 21:32:00,1.6496,1.6499,1.6496,1.6496,136300000.0
2005-05-26 21:33:00,1.6498,1.6499,1.6495,1.6495,136300000.0
2005-05-26 21:34:00,1.6497,1.6497,1.6493,1.6495,136300000.0
2005-05-26 21:35:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2005-05-26 21:36:00,1.6492,1.6493,1.649,1.649,136300000.0
2005-05-26 21:37:00,1.6489,1.6493,1.6489,1.6493,136300000.0
2005-05-26 21:38:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-26 21:40:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2005-05-26 21:42:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2005-05-26 21:43:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2005-05-26 21:44:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2005-05-26 21:45:00,1.6494,1.6497,1.6493,1.6494,136300000.0
2005-05-26 21:46:00,1.6492,1.6496,1.6492,1.6494,136300000.0
2005-05-26 21:47:00,1.6497,1.6498,1.6494,1.6495,136300000.0
2005-05-26 21:48:00,1.6494,1.6495,1.6493,1.6495,136300000.0
2005-05-26 21:49:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2005-05-26 21:50:00,1.6495,1.6499,1.6495,1.6499,136300000.0
2005-05-26 21:51:00,1.6497,1.65,1.6496,1.6497,136300000.0
2005-05-26 21:52:00,1.6498,1.6499,1.6495,1.6496,136300000.0
2005-05-26 21:53:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2005-05-26 21:54:00,1.6492,1.6492,1.6488,1.6488,136300000.0
2005-05-26 21:55:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2005-05-26 21:56:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-26 21:57:00,1.6489,1.6489,1.6483,1.6485,136300000.0
2005-05-26 21:58:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-26 21:59:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2005-05-26 22:00:00,1.6485,1.6492,1.6483,1.6488,136300000.0
2005-05-26 22:01:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-26 22:02:00,1.649,1.649,1.6485,1.6485,136300000.0
2005-05-26 22:03:00,1.6483,1.6485,1.6482,1.6483,136300000.0
2005-05-26 22:04:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2005-05-26 22:05:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-26 22:06:00,1.6483,1.6488,1.6482,1.6482,136300000.0
2005-05-26 22:07:00,1.6481,1.6483,1.648,1.6483,136300000.0
2005-05-26 22:08:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-05-26 22:09:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2005-05-26 22:10:00,1.6481,1.6482,1.6479,1.6479,136300000.0
2005-05-26 22:11:00,1.6477,1.648,1.6477,1.6479,136300000.0
2005-05-26 22:12:00,1.648,1.6488,1.6478,1.6485,136300000.0
2005-05-26 22:13:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-05-26 22:14:00,1.6484,1.6488,1.6484,1.6488,136300000.0
2005-05-26 22:15:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-05-26 22:16:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-05-26 22:17:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2005-05-26 22:18:00,1.6485,1.649,1.6485,1.6487,136300000.0
2005-05-26 22:19:00,1.6488,1.6488,1.6482,1.6485,136300000.0
2005-05-26 22:20:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-26 22:22:00,1.6484,1.6488,1.6483,1.6484,136300000.0
2005-05-26 22:23:00,1.6485,1.6485,1.6484,1.6485,136300000.0
2005-05-26 22:24:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2005-05-26 22:25:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2005-05-26 22:26:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-26 22:27:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2005-05-26 22:28:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-26 22:29:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-26 22:30:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-26 22:32:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-26 22:34:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-26 22:35:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-26 22:36:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-26 22:38:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2005-05-26 22:40:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-26 22:41:00,1.6482,1.6482,1.6478,1.6482,136300000.0
2005-05-26 22:42:00,1.6483,1.6483,1.648,1.648,136300000.0
2005-05-26 22:43:00,1.6479,1.6483,1.6479,1.6483,136300000.0
2005-05-26 22:44:00,1.6482,1.6483,1.6478,1.6483,136300000.0
2005-05-26 22:45:00,1.6482,1.6483,1.6477,1.648,136300000.0
2005-05-26 22:46:00,1.6476,1.648,1.6473,1.648,136300000.0
2005-05-26 22:47:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2005-05-26 22:48:00,1.6478,1.6478,1.6476,1.6477,136300000.0
2005-05-26 22:49:00,1.6473,1.6476,1.6473,1.6476,136300000.0
2005-05-26 22:50:00,1.6473,1.6485,1.6473,1.6484,136300000.0
2005-05-26 22:51:00,1.6483,1.6483,1.6477,1.6478,136300000.0
2005-05-26 22:52:00,1.6485,1.6485,1.6481,1.6481,136300000.0
2005-05-26 22:53:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2005-05-26 22:54:00,1.6481,1.6485,1.6481,1.6484,136300000.0
2005-05-26 22:55:00,1.6485,1.649,1.6484,1.6488,136300000.0
2005-05-26 22:56:00,1.6487,1.6487,1.6482,1.6483,136300000.0
2005-05-26 22:57:00,1.6482,1.6488,1.6481,1.6481,136300000.0
2005-05-26 22:58:00,1.648,1.6488,1.648,1.6488,136300000.0
2005-05-26 22:59:00,1.6489,1.6492,1.6489,1.6492,136300000.0
2005-05-26 23:00:00,1.6492,1.6493,1.6488,1.6488,136300000.0
2005-05-26 23:01:00,1.649,1.649,1.6484,1.6484,136300000.0
2005-05-26 23:02:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-26 23:03:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-26 23:04:00,1.648,1.6481,1.648,1.648,136300000.0
2005-05-26 23:05:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-26 23:06:00,1.6482,1.6482,1.648,1.648,136300000.0
2005-05-26 23:07:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2005-05-26 23:08:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-26 23:11:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-26 23:12:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-26 23:13:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2005-05-26 23:14:00,1.6484,1.6484,1.6482,1.6483,136300000.0
2005-05-26 23:15:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2005-05-26 23:16:00,1.6483,1.6484,1.6481,1.6483,136300000.0
2005-05-26 23:17:00,1.6484,1.6484,1.6476,1.6477,136300000.0
2005-05-26 23:18:00,1.6478,1.6478,1.6476,1.6477,136300000.0
2005-05-26 23:20:00,1.6476,1.6478,1.6473,1.6476,136300000.0
2005-05-26 23:21:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2005-05-26 23:22:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-26 23:24:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2005-05-26 23:26:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-05-26 23:27:00,1.6483,1.6484,1.6482,1.6484,136300000.0
2005-05-26 23:28:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2005-05-26 23:29:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2005-05-26 23:30:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-26 23:32:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-26 23:33:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-26 23:34:00,1.6484,1.6484,1.6481,1.6484,136300000.0
2005-05-26 23:35:00,1.6485,1.6485,1.6482,1.6484,136300000.0
2005-05-26 23:36:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2005-05-26 23:37:00,1.6483,1.6484,1.6482,1.6484,136300000.0
2005-05-26 23:38:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2005-05-26 23:39:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2005-05-26 23:40:00,1.6482,1.6484,1.6482,1.6483,136300000.0
2005-05-26 23:41:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-05-26 23:42:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-26 23:44:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-26 23:45:00,1.648,1.6483,1.648,1.648,136300000.0
2005-05-26 23:46:00,1.6481,1.6482,1.648,1.6481,136300000.0
2005-05-26 23:47:00,1.648,1.6481,1.648,1.648,136300000.0
2005-05-26 23:48:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-26 23:49:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2005-05-26 23:50:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-26 23:51:00,1.6479,1.6482,1.6479,1.6481,136300000.0
2005-05-26 23:52:00,1.6479,1.648,1.6478,1.648,136300000.0
2005-05-26 23:53:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-05-26 23:54:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2005-05-26 23:56:00,1.6481,1.6482,1.6479,1.6479,136300000.0
2005-05-26 23:57:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2005-05-26 23:58:00,1.648,1.648,1.6472,1.6475,136300000.0
2005-05-26 23:59:00,1.6473,1.6473,1.647,1.6473,136300000.0
2005-05-27 00:00:00,1.647,1.6475,1.6468,1.6475,136300000.0
2005-05-27 00:01:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-05-27 00:02:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2005-05-27 00:03:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-27 00:04:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-27 00:05:00,1.6475,1.6478,1.6473,1.6478,136300000.0
2005-05-27 00:06:00,1.6481,1.6481,1.648,1.648,136300000.0
2005-05-27 00:07:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-27 00:08:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2005-05-27 00:09:00,1.648,1.6482,1.648,1.6481,136300000.0
2005-05-27 00:10:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-27 00:11:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-27 00:12:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2005-05-27 00:13:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2005-05-27 00:14:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2005-05-27 00:16:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2005-05-27 00:18:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2005-05-27 00:19:00,1.6482,1.6482,1.6479,1.6481,136300000.0
2005-05-27 00:20:00,1.648,1.6484,1.648,1.6482,136300000.0
2005-05-27 00:21:00,1.6481,1.6482,1.648,1.6481,136300000.0
2005-05-27 00:22:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2005-05-27 00:23:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-27 00:24:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-27 00:26:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-27 00:27:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-27 00:28:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-27 00:31:00,1.6482,1.6482,1.6478,1.6479,136300000.0
2005-05-27 00:32:00,1.648,1.6482,1.6479,1.6481,136300000.0
2005-05-27 00:33:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-27 00:34:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2005-05-27 00:35:00,1.6484,1.6487,1.6483,1.6487,136300000.0
2005-05-27 00:36:00,1.6485,1.6489,1.6484,1.6485,136300000.0
2005-05-27 00:37:00,1.6488,1.6488,1.6485,1.6487,136300000.0
2005-05-27 00:38:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-27 00:39:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-27 00:40:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2005-05-27 00:41:00,1.649,1.649,1.6488,1.6489,136300000.0
2005-05-27 00:42:00,1.649,1.649,1.6488,1.6489,136300000.0
2005-05-27 00:43:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-27 00:44:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2005-05-27 00:46:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-27 00:47:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-27 00:48:00,1.6485,1.6489,1.6484,1.6485,136300000.0
2005-05-27 00:49:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2005-05-27 00:50:00,1.6488,1.6488,1.6484,1.6485,136300000.0
2005-05-27 00:51:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2005-05-27 00:52:00,1.6485,1.6489,1.6485,1.6489,136300000.0
2005-05-27 00:53:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2005-05-27 00:54:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2005-05-27 00:55:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2005-05-27 00:56:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-27 00:57:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-27 00:58:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-27 00:59:00,1.649,1.649,1.6487,1.6488,136300000.0
2005-05-27 01:00:00,1.6487,1.649,1.6485,1.6487,136300000.0
2005-05-27 01:01:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2005-05-27 01:02:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-27 01:03:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-27 01:04:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-27 01:05:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2005-05-27 01:06:00,1.6487,1.6488,1.6484,1.6487,136300000.0
2005-05-27 01:07:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-27 01:09:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-27 01:10:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-27 01:11:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-27 01:12:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-05-27 01:13:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2005-05-27 01:14:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-05-27 01:15:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2005-05-27 01:16:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-27 01:17:00,1.6488,1.6488,1.6485,1.6487,136300000.0
2005-05-27 01:18:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-27 01:19:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-27 01:20:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2005-05-27 01:21:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-27 01:22:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2005-05-27 01:23:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2005-05-27 01:24:00,1.6488,1.6492,1.6485,1.6492,136300000.0
2005-05-27 01:25:00,1.649,1.6493,1.6487,1.6487,136300000.0
2005-05-27 01:26:00,1.6485,1.649,1.6485,1.649,136300000.0
2005-05-27 01:27:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2005-05-27 01:28:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-05-27 01:29:00,1.6488,1.6488,1.6485,1.6487,136300000.0
2005-05-27 01:31:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-27 01:32:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2005-05-27 01:33:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 01:34:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 01:36:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-05-27 01:37:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2005-05-27 01:38:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2005-05-27 01:39:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2005-05-27 01:40:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2005-05-27 01:41:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-27 01:42:00,1.6482,1.6482,1.648,1.6482,136300000.0
2005-05-27 01:43:00,1.6483,1.6483,1.648,1.6481,136300000.0
2005-05-27 01:44:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2005-05-27 01:45:00,1.648,1.648,1.6477,1.6479,136300000.0
2005-05-27 01:46:00,1.6478,1.648,1.6478,1.648,136300000.0
2005-05-27 01:47:00,1.648,1.6483,1.648,1.6483,136300000.0
2005-05-27 01:48:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2005-05-27 01:49:00,1.648,1.6482,1.648,1.6481,136300000.0
2005-05-27 01:50:00,1.6482,1.6484,1.6479,1.6484,136300000.0
2005-05-27 01:51:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2005-05-27 01:52:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-27 01:53:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2005-05-27 01:54:00,1.6484,1.6484,1.6482,1.6483,136300000.0
2005-05-27 01:55:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2005-05-27 01:56:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2005-05-27 01:57:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2005-05-27 01:58:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 01:59:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 02:04:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-27 02:05:00,1.6484,1.6484,1.6478,1.648,136300000.0
2005-05-27 02:06:00,1.6479,1.6484,1.6479,1.648,136300000.0
2005-05-27 02:07:00,1.6482,1.6482,1.6477,1.648,136300000.0
2005-05-27 02:08:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2005-05-27 02:09:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-27 02:10:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-27 02:11:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-05-27 02:12:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-05-27 02:13:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-27 02:14:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-27 02:15:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2005-05-27 02:16:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-27 02:18:00,1.6481,1.6482,1.6479,1.648,136300000.0
2005-05-27 02:19:00,1.6481,1.6483,1.648,1.6481,136300000.0
2005-05-27 02:20:00,1.648,1.6481,1.6478,1.6481,136300000.0
2005-05-27 02:21:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2005-05-27 02:22:00,1.6482,1.6482,1.648,1.6481,136300000.0
2005-05-27 02:23:00,1.6482,1.6484,1.6478,1.6481,136300000.0
2005-05-27 02:24:00,1.648,1.6482,1.6479,1.6482,136300000.0
2005-05-27 02:25:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-27 02:26:00,1.6484,1.6484,1.6482,1.6483,136300000.0
2005-05-27 02:27:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-05-27 02:28:00,1.6482,1.6482,1.648,1.6482,136300000.0
2005-05-27 02:29:00,1.648,1.6482,1.648,1.6481,136300000.0
2005-05-27 02:30:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-05-27 02:31:00,1.6478,1.6481,1.6477,1.648,136300000.0
2005-05-27 02:32:00,1.6479,1.648,1.6477,1.648,136300000.0
2005-05-27 02:33:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-05-27 02:34:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-27 02:35:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2005-05-27 02:37:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2005-05-27 02:38:00,1.6484,1.6484,1.6482,1.6483,136300000.0
2005-05-27 02:39:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2005-05-27 02:40:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-27 02:41:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2005-05-27 02:42:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2005-05-27 02:43:00,1.649,1.649,1.6487,1.6488,136300000.0
2005-05-27 02:44:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2005-05-27 02:45:00,1.6489,1.6489,1.6485,1.6489,136300000.0
2005-05-27 02:46:00,1.649,1.649,1.6487,1.6489,136300000.0
2005-05-27 02:47:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-05-27 02:48:00,1.6488,1.649,1.6487,1.6489,136300000.0
2005-05-27 02:49:00,1.6488,1.6489,1.6483,1.6484,136300000.0
2005-05-27 02:50:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 02:51:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2005-05-27 02:52:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2005-05-27 02:53:00,1.6483,1.6483,1.6481,1.6483,136300000.0
2005-05-27 02:54:00,1.6482,1.6482,1.6475,1.6482,136300000.0
2005-05-27 02:55:00,1.6483,1.6483,1.6476,1.6479,136300000.0
2005-05-27 02:56:00,1.648,1.648,1.6478,1.6479,136300000.0
2005-05-27 02:57:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2005-05-27 02:58:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2005-05-27 02:59:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2005-05-27 03:00:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2005-05-27 03:01:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2005-05-27 03:02:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2005-05-27 03:03:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2005-05-27 03:04:00,1.6481,1.6484,1.6481,1.6483,136300000.0
2005-05-27 03:06:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-27 03:07:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-27 03:09:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2005-05-27 03:10:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-27 03:11:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-27 03:13:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2005-05-27 03:14:00,1.6487,1.649,1.6485,1.649,136300000.0
2005-05-27 03:15:00,1.6489,1.6495,1.6489,1.6495,136300000.0
2005-05-27 03:16:00,1.6494,1.6494,1.6492,1.6494,136300000.0
2005-05-27 03:17:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2005-05-27 03:18:00,1.6492,1.6493,1.649,1.6493,136300000.0
2005-05-27 03:19:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2005-05-27 03:20:00,1.6493,1.6493,1.649,1.6492,136300000.0
2005-05-27 03:21:00,1.649,1.649,1.6489,1.6489,136300000.0
2005-05-27 03:22:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-27 03:25:00,1.6487,1.6489,1.6487,1.6487,136300000.0
2005-05-27 03:26:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2005-05-27 03:27:00,1.6489,1.6489,1.6485,1.6487,136300000.0
2005-05-27 03:28:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2005-05-27 03:29:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2005-05-27 03:30:00,1.6487,1.6487,1.6481,1.6483,136300000.0
2005-05-27 03:31:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2005-05-27 03:32:00,1.6482,1.6483,1.6478,1.6478,136300000.0
2005-05-27 03:33:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2005-05-27 03:34:00,1.6478,1.648,1.6476,1.6476,136300000.0
2005-05-27 03:35:00,1.6473,1.6476,1.6473,1.6475,136300000.0
2005-05-27 03:36:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-27 03:37:00,1.6475,1.6476,1.6473,1.6476,136300000.0
2005-05-27 03:38:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-27 03:39:00,1.6473,1.6476,1.6473,1.6476,136300000.0
2005-05-27 03:40:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2005-05-27 03:41:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-27 03:42:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-27 03:43:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-27 03:46:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2005-05-27 03:48:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-27 03:49:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2005-05-27 03:50:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2005-05-27 03:51:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2005-05-27 03:52:00,1.6476,1.6479,1.6475,1.6476,136300000.0
2005-05-27 03:53:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-27 03:54:00,1.6473,1.6476,1.6473,1.6475,136300000.0
2005-05-27 03:55:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2005-05-27 03:56:00,1.6476,1.6477,1.6473,1.6476,136300000.0
2005-05-27 03:57:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-27 04:00:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 04:01:00,1.6477,1.648,1.6477,1.6478,136300000.0
2005-05-27 04:02:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2005-05-27 04:03:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2005-05-27 04:04:00,1.6479,1.648,1.6478,1.6479,136300000.0
2005-05-27 04:05:00,1.648,1.648,1.6477,1.648,136300000.0
2005-05-27 04:06:00,1.6479,1.6483,1.6479,1.6482,136300000.0
2005-05-27 04:07:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-27 04:08:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-27 04:09:00,1.6484,1.6489,1.6484,1.6484,136300000.0
2005-05-27 04:10:00,1.6485,1.6487,1.6484,1.6485,136300000.0
2005-05-27 04:11:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-27 04:12:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-27 04:13:00,1.6487,1.649,1.6487,1.6489,136300000.0
2005-05-27 04:14:00,1.6488,1.649,1.6487,1.649,136300000.0
2005-05-27 04:15:00,1.6493,1.6495,1.649,1.6493,136300000.0
2005-05-27 04:16:00,1.6494,1.6495,1.6489,1.649,136300000.0
2005-05-27 04:17:00,1.6485,1.6492,1.6485,1.649,136300000.0
2005-05-27 04:18:00,1.6493,1.6493,1.6489,1.6492,136300000.0
2005-05-27 04:19:00,1.649,1.6493,1.6489,1.649,136300000.0
2005-05-27 04:20:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2005-05-27 04:21:00,1.649,1.6497,1.649,1.6492,136300000.0
2005-05-27 04:22:00,1.649,1.6495,1.649,1.6492,136300000.0
2005-05-27 04:23:00,1.6493,1.6493,1.649,1.6493,136300000.0
2005-05-27 04:24:00,1.6492,1.6495,1.649,1.6494,136300000.0
2005-05-27 04:25:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2005-05-27 04:26:00,1.6492,1.6494,1.649,1.649,136300000.0
2005-05-27 04:27:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-27 04:28:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-27 04:29:00,1.6488,1.649,1.6485,1.649,136300000.0
2005-05-27 04:30:00,1.6489,1.649,1.6489,1.6489,136300000.0
2005-05-27 04:31:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-27 04:32:00,1.6489,1.649,1.6488,1.6488,136300000.0
2005-05-27 04:33:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2005-05-27 04:34:00,1.649,1.649,1.6489,1.649,136300000.0
2005-05-27 04:35:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-27 04:36:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-27 04:37:00,1.6492,1.6493,1.649,1.6492,136300000.0
2005-05-27 04:38:00,1.6493,1.6493,1.649,1.649,136300000.0
2005-05-27 04:41:00,1.6488,1.649,1.6487,1.6488,136300000.0
2005-05-27 04:42:00,1.649,1.6492,1.649,1.6492,136300000.0
2005-05-27 04:43:00,1.649,1.6493,1.649,1.6493,136300000.0
2005-05-27 04:44:00,1.649,1.6492,1.6489,1.649,136300000.0
2005-05-27 04:45:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2005-05-27 04:46:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2005-05-27 04:47:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2005-05-27 04:48:00,1.6493,1.6494,1.649,1.649,136300000.0
2005-05-27 04:49:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2005-05-27 04:50:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2005-05-27 04:51:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-27 04:52:00,1.6488,1.649,1.6488,1.6488,136300000.0
2005-05-27 04:53:00,1.649,1.6493,1.6489,1.6492,136300000.0
2005-05-27 04:54:00,1.649,1.649,1.6489,1.6489,136300000.0
2005-05-27 04:55:00,1.649,1.6493,1.6489,1.6492,136300000.0
2005-05-27 04:56:00,1.649,1.6492,1.649,1.649,136300000.0
2005-05-27 04:57:00,1.6493,1.6494,1.649,1.6493,136300000.0
2005-05-27 04:58:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-27 04:59:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2005-05-27 05:00:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2005-05-27 05:01:00,1.6495,1.6496,1.649,1.6495,136300000.0
2005-05-27 05:02:00,1.6493,1.6495,1.6489,1.649,136300000.0
2005-05-27 05:03:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-27 05:05:00,1.6492,1.6492,1.649,1.6492,136300000.0
2005-05-27 05:06:00,1.6492,1.6493,1.649,1.6493,136300000.0
2005-05-27 05:07:00,1.6494,1.6494,1.649,1.649,136300000.0
2005-05-27 05:08:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-27 05:10:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-27 05:11:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-27 05:12:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-27 05:13:00,1.6488,1.649,1.6488,1.649,136300000.0
2005-05-27 05:14:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2005-05-27 05:15:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2005-05-27 05:16:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2005-05-27 05:17:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2005-05-27 05:18:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2005-05-27 05:19:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2005-05-27 05:20:00,1.6492,1.6493,1.649,1.6492,136300000.0
2005-05-27 05:21:00,1.6493,1.6493,1.6489,1.649,136300000.0
2005-05-27 05:22:00,1.6489,1.6492,1.6489,1.649,136300000.0
2005-05-27 05:23:00,1.6489,1.649,1.6489,1.649,136300000.0
2005-05-27 05:25:00,1.6488,1.6488,1.6485,1.6488,136300000.0
2005-05-27 05:26:00,1.649,1.6492,1.6488,1.649,136300000.0
2005-05-27 05:27:00,1.6489,1.6494,1.6489,1.6492,136300000.0
2005-05-27 05:28:00,1.6491,1.6493,1.6489,1.6493,136300000.0
2005-05-27 05:29:00,1.6492,1.6492,1.649,1.6492,136300000.0
2005-05-27 05:30:00,1.649,1.6496,1.649,1.6495,136300000.0
2005-05-27 05:31:00,1.6494,1.6495,1.6493,1.6495,136300000.0
2005-05-27 05:32:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2005-05-27 05:33:00,1.6496,1.6497,1.6494,1.6496,136300000.0
2005-05-27 05:34:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2005-05-27 05:35:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-27 05:36:00,1.6493,1.6495,1.649,1.6495,136300000.0
2005-05-27 05:37:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2005-05-27 05:38:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2005-05-27 05:39:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2005-05-27 05:42:00,1.649,1.649,1.6485,1.6485,136300000.0
2005-05-27 05:43:00,1.6487,1.6489,1.6485,1.6487,136300000.0
2005-05-27 05:44:00,1.6488,1.649,1.6487,1.6487,136300000.0
2005-05-27 05:45:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2005-05-27 05:46:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2005-05-27 05:47:00,1.6488,1.6488,1.6485,1.6487,136300000.0
2005-05-27 05:48:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2005-05-27 05:49:00,1.6487,1.649,1.6487,1.649,136300000.0
2005-05-27 05:50:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-27 05:52:00,1.6493,1.6493,1.649,1.6492,136300000.0
2005-05-27 05:53:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-27 05:54:00,1.6492,1.6494,1.649,1.6494,136300000.0
2005-05-27 05:55:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2005-05-27 05:56:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2005-05-27 05:58:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2005-05-27 05:59:00,1.6493,1.6496,1.6492,1.6496,136300000.0
2005-05-27 06:00:00,1.6495,1.6497,1.649,1.649,136300000.0
2005-05-27 06:01:00,1.6492,1.6493,1.649,1.649,136300000.0
2005-05-27 06:02:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2005-05-27 06:04:00,1.649,1.649,1.649,1.649,136300000.0
2005-05-27 06:05:00,1.6492,1.6492,1.649,1.649,136300000.0
2005-05-27 06:06:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-27 06:07:00,1.6489,1.6492,1.6488,1.649,136300000.0
2005-05-27 06:08:00,1.6489,1.649,1.6488,1.6488,136300000.0
2005-05-27 06:09:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2005-05-27 06:11:00,1.6489,1.649,1.6488,1.649,136300000.0
2005-05-27 06:12:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2005-05-27 06:13:00,1.649,1.6492,1.649,1.6492,136300000.0
2005-05-27 06:14:00,1.649,1.6493,1.649,1.6492,136300000.0
2005-05-27 06:15:00,1.649,1.649,1.6487,1.6487,136300000.0
2005-05-27 06:16:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2005-05-27 06:17:00,1.6485,1.6492,1.6485,1.6489,136300000.0
2005-05-27 06:18:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2005-05-27 06:19:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2005-05-27 06:21:00,1.649,1.649,1.6484,1.6484,136300000.0
2005-05-27 06:22:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2005-05-27 06:23:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2005-05-27 06:24:00,1.6483,1.6483,1.6479,1.648,136300000.0
2005-05-27 06:25:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-27 06:26:00,1.6482,1.6482,1.648,1.6481,136300000.0
2005-05-27 06:27:00,1.6482,1.6482,1.6479,1.648,136300000.0
2005-05-27 06:28:00,1.648,1.648,1.6479,1.648,136300000.0
2005-05-27 06:29:00,1.6479,1.648,1.6476,1.6478,136300000.0
2005-05-27 06:30:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-27 06:31:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2005-05-27 06:32:00,1.6478,1.648,1.6477,1.648,136300000.0
2005-05-27 06:33:00,1.6481,1.6483,1.648,1.6482,136300000.0
2005-05-27 06:34:00,1.6481,1.6482,1.648,1.6482,136300000.0
2005-05-27 06:35:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2005-05-27 06:36:00,1.6484,1.6484,1.648,1.6484,136300000.0
2005-05-27 06:37:00,1.6483,1.6485,1.6482,1.6484,136300000.0
2005-05-27 06:39:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2005-05-27 06:40:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2005-05-27 06:41:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2005-05-27 06:42:00,1.6484,1.6487,1.6484,1.6485,136300000.0
2005-05-27 06:43:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2005-05-27 06:44:00,1.6482,1.6482,1.648,1.6481,136300000.0
2005-05-27 06:45:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-05-27 06:47:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2005-05-27 06:49:00,1.6485,1.6485,1.6482,1.6483,136300000.0
2005-05-27 06:50:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2005-05-27 06:51:00,1.6484,1.6484,1.6481,1.6482,136300000.0
2005-05-27 06:52:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 06:53:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2005-05-27 06:54:00,1.6485,1.6485,1.6482,1.6485,136300000.0
2005-05-27 06:55:00,1.6484,1.6484,1.6481,1.6482,136300000.0
2005-05-27 06:56:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-27 06:57:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-27 06:58:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-27 06:59:00,1.6484,1.6484,1.648,1.6482,136300000.0
2005-05-27 07:00:00,1.6481,1.6485,1.6481,1.6484,136300000.0
2005-05-27 07:01:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 07:03:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-27 07:04:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-27 07:05:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2005-05-27 07:06:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-27 07:07:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2005-05-27 07:08:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2005-05-27 07:09:00,1.6484,1.6484,1.6481,1.6483,136300000.0
2005-05-27 07:10:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2005-05-27 07:11:00,1.6482,1.6483,1.648,1.6483,136300000.0
2005-05-27 07:12:00,1.6482,1.6482,1.648,1.648,136300000.0
2005-05-27 07:13:00,1.6482,1.6484,1.6482,1.6482,136300000.0
2005-05-27 07:14:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2005-05-27 07:17:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2005-05-27 07:18:00,1.648,1.6484,1.648,1.6484,136300000.0
2005-05-27 07:19:00,1.6481,1.6483,1.648,1.6482,136300000.0
2005-05-27 07:20:00,1.6481,1.6485,1.648,1.648,136300000.0
2005-05-27 07:21:00,1.6484,1.6484,1.6481,1.6482,136300000.0
2005-05-27 07:22:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2005-05-27 07:23:00,1.6483,1.6483,1.6478,1.6478,136300000.0
2005-05-27 07:24:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2005-05-27 07:25:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-27 07:26:00,1.6481,1.6481,1.648,1.648,136300000.0
2005-05-27 07:27:00,1.6481,1.6482,1.648,1.648,136300000.0
2005-05-27 07:28:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2005-05-27 07:29:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2005-05-27 07:30:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-27 07:31:00,1.6482,1.6483,1.6479,1.6479,136300000.0
2005-05-27 07:32:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-27 07:33:00,1.6481,1.6481,1.6477,1.6478,136300000.0
2005-05-27 07:34:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-27 07:35:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 07:36:00,1.6477,1.6478,1.6475,1.6475,136300000.0
2005-05-27 07:37:00,1.648,1.648,1.6478,1.648,136300000.0
2005-05-27 07:38:00,1.6479,1.648,1.6478,1.648,136300000.0
2005-05-27 07:39:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2005-05-27 07:40:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2005-05-27 07:41:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-27 07:43:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-27 07:44:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-27 07:45:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2005-05-27 07:46:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-27 07:47:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2005-05-27 07:48:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-27 07:50:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-27 07:51:00,1.6476,1.6476,1.6473,1.6475,136300000.0
2005-05-27 07:52:00,1.6476,1.6476,1.6473,1.6475,136300000.0
2005-05-27 07:53:00,1.6476,1.6479,1.6475,1.6479,136300000.0
2005-05-27 07:54:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2005-05-27 07:55:00,1.648,1.648,1.6478,1.6478,136300000.0
2005-05-27 07:56:00,1.6477,1.6478,1.6476,1.6476,136300000.0
2005-05-27 07:57:00,1.6479,1.6483,1.6479,1.6483,136300000.0
2005-05-27 07:58:00,1.6481,1.6481,1.6479,1.648,136300000.0
2005-05-27 07:59:00,1.6479,1.648,1.6475,1.6478,136300000.0
2005-05-27 08:00:00,1.6473,1.6479,1.6473,1.6476,136300000.0
2005-05-27 08:01:00,1.6477,1.648,1.6477,1.648,136300000.0
2005-05-27 08:02:00,1.6479,1.6481,1.6477,1.6481,136300000.0
2005-05-27 08:03:00,1.648,1.6485,1.648,1.6483,136300000.0
2005-05-27 08:04:00,1.6482,1.6483,1.6478,1.648,136300000.0
2005-05-27 08:05:00,1.6478,1.6481,1.6473,1.6473,136300000.0
2005-05-27 08:06:00,1.6474,1.6474,1.6471,1.6471,136300000.0
2005-05-27 08:07:00,1.647,1.6474,1.647,1.6472,136300000.0
2005-05-27 08:08:00,1.6471,1.6471,1.6468,1.6471,136300000.0
2005-05-27 08:09:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-27 08:10:00,1.6474,1.6476,1.6471,1.6475,136300000.0
2005-05-27 08:11:00,1.6474,1.6477,1.6472,1.6473,136300000.0
2005-05-27 08:12:00,1.6472,1.6474,1.6472,1.6473,136300000.0
2005-05-27 08:13:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2005-05-27 08:14:00,1.6474,1.6476,1.6474,1.6475,136300000.0
2005-05-27 08:15:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2005-05-27 08:16:00,1.6476,1.6476,1.6471,1.6474,136300000.0
2005-05-27 08:17:00,1.6472,1.6475,1.6472,1.6474,136300000.0
2005-05-27 08:18:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2005-05-27 08:19:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2005-05-27 08:20:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2005-05-27 08:21:00,1.6474,1.6475,1.6468,1.6475,136300000.0
2005-05-27 08:22:00,1.6476,1.6476,1.6472,1.6475,136300000.0
2005-05-27 08:23:00,1.6476,1.6478,1.6473,1.6473,136300000.0
2005-05-27 08:24:00,1.647,1.6474,1.647,1.6471,136300000.0
2005-05-27 08:25:00,1.647,1.6473,1.647,1.6471,136300000.0
2005-05-27 08:26:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2005-05-27 08:27:00,1.6473,1.6474,1.647,1.6474,136300000.0
2005-05-27 08:28:00,1.6473,1.6478,1.6472,1.6475,136300000.0
2005-05-27 08:29:00,1.6476,1.648,1.6476,1.648,136300000.0
2005-05-27 08:30:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2005-05-27 08:31:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2005-05-27 08:32:00,1.648,1.6481,1.6478,1.6478,136300000.0
2005-05-27 08:33:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2005-05-27 08:34:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2005-05-27 08:35:00,1.6479,1.6479,1.6475,1.6478,136300000.0
2005-05-27 08:36:00,1.6477,1.6477,1.6474,1.6475,136300000.0
2005-05-27 08:37:00,1.6476,1.6479,1.6476,1.6477,136300000.0
2005-05-27 08:38:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2005-05-27 08:39:00,1.6477,1.6478,1.6474,1.6475,136300000.0
2005-05-27 08:40:00,1.6474,1.6478,1.6474,1.6477,136300000.0
2005-05-27 08:41:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2005-05-27 08:42:00,1.6477,1.6478,1.6476,1.6478,136300000.0
2005-05-27 08:43:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2005-05-27 08:44:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-05-27 08:45:00,1.6475,1.6478,1.6475,1.6477,136300000.0
2005-05-27 08:46:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-27 08:47:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2005-05-27 08:48:00,1.6475,1.6476,1.6473,1.6474,136300000.0
2005-05-27 08:49:00,1.6475,1.648,1.6475,1.6479,136300000.0
2005-05-27 08:50:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2005-05-27 08:51:00,1.6476,1.6483,1.6476,1.648,136300000.0
2005-05-27 08:52:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-27 08:53:00,1.6477,1.6481,1.6477,1.6481,136300000.0
2005-05-27 08:54:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-27 08:55:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-05-27 08:56:00,1.6479,1.6483,1.6478,1.648,136300000.0
2005-05-27 08:57:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 08:58:00,1.6479,1.6482,1.6479,1.648,136300000.0
2005-05-27 08:59:00,1.6479,1.648,1.6478,1.6478,136300000.0
2005-05-27 09:00:00,1.6477,1.648,1.6477,1.6478,136300000.0
2005-05-27 09:01:00,1.6479,1.648,1.6478,1.648,136300000.0
2005-05-27 09:02:00,1.6481,1.6481,1.6474,1.6474,136300000.0
2005-05-27 09:03:00,1.6474,1.6475,1.6469,1.6469,136300000.0
2005-05-27 09:04:00,1.647,1.6471,1.6469,1.6469,136300000.0
2005-05-27 09:05:00,1.647,1.6471,1.6469,1.647,136300000.0
2005-05-27 09:06:00,1.6471,1.6471,1.6466,1.6467,136300000.0
2005-05-27 09:07:00,1.6468,1.6469,1.6457,1.6457,136300000.0
2005-05-27 09:08:00,1.6459,1.646,1.6455,1.646,136300000.0
2005-05-27 09:09:00,1.6462,1.6462,1.6459,1.6462,136300000.0
2005-05-27 09:10:00,1.6461,1.6461,1.6458,1.6461,136300000.0
2005-05-27 09:11:00,1.6458,1.6463,1.6458,1.6461,136300000.0
2005-05-27 09:12:00,1.646,1.6465,1.646,1.6464,136300000.0
2005-05-27 09:13:00,1.6463,1.6466,1.6463,1.6465,136300000.0
2005-05-27 09:14:00,1.6466,1.6466,1.6463,1.6466,136300000.0
2005-05-27 09:15:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2005-05-27 09:16:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-05-27 09:17:00,1.6467,1.6467,1.6464,1.6466,136300000.0
2005-05-27 09:18:00,1.6467,1.6469,1.6465,1.6465,136300000.0
2005-05-27 09:19:00,1.6467,1.6467,1.6459,1.6463,136300000.0
2005-05-27 09:20:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2005-05-27 09:21:00,1.6464,1.6465,1.6463,1.6465,136300000.0
2005-05-27 09:22:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2005-05-27 09:23:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-05-27 09:24:00,1.6466,1.647,1.6466,1.6469,136300000.0
2005-05-27 09:25:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2005-05-27 09:27:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-05-27 09:28:00,1.6466,1.6466,1.6464,1.6466,136300000.0
2005-05-27 09:29:00,1.6467,1.6471,1.6467,1.6469,136300000.0
2005-05-27 09:30:00,1.6468,1.6471,1.6468,1.6468,136300000.0
2005-05-27 09:31:00,1.6469,1.6469,1.6466,1.6467,136300000.0
2005-05-27 09:32:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2005-05-27 09:33:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2005-05-27 09:34:00,1.6466,1.6469,1.6465,1.6465,136300000.0
2005-05-27 09:35:00,1.6464,1.6465,1.6462,1.6463,136300000.0
2005-05-27 09:36:00,1.6464,1.6464,1.6461,1.6462,136300000.0
2005-05-27 09:37:00,1.6461,1.6462,1.6449,1.6455,136300000.0
2005-05-27 09:38:00,1.6454,1.6456,1.6449,1.6449,136300000.0
2005-05-27 09:39:00,1.6451,1.6456,1.6451,1.6456,136300000.0
2005-05-27 09:40:00,1.6454,1.6458,1.6454,1.6455,136300000.0
2005-05-27 09:41:00,1.6456,1.6458,1.6454,1.6456,136300000.0
2005-05-27 09:42:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2005-05-27 09:43:00,1.6456,1.6459,1.6456,1.6459,136300000.0
2005-05-27 09:44:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2005-05-27 09:45:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2005-05-27 09:46:00,1.6458,1.6458,1.6456,1.6458,136300000.0
2005-05-27 09:47:00,1.6457,1.6459,1.6456,1.6458,136300000.0
2005-05-27 09:49:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2005-05-27 09:50:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2005-05-27 09:51:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2005-05-27 09:52:00,1.6459,1.6459,1.6458,1.6459,136300000.0
2005-05-27 09:53:00,1.646,1.6463,1.646,1.6462,136300000.0
2005-05-27 09:54:00,1.6461,1.6462,1.6461,1.6461,136300000.0
2005-05-27 09:55:00,1.6462,1.6463,1.6461,1.6462,136300000.0
2005-05-27 09:56:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2005-05-27 09:57:00,1.646,1.646,1.6455,1.6459,136300000.0
2005-05-27 09:58:00,1.646,1.6462,1.6458,1.6459,136300000.0
2005-05-27 09:59:00,1.6458,1.6459,1.6457,1.6459,136300000.0
2005-05-27 10:00:00,1.646,1.6461,1.6459,1.6461,136300000.0
2005-05-27 10:01:00,1.6462,1.6463,1.6459,1.6459,136300000.0
2005-05-27 10:02:00,1.646,1.6463,1.6459,1.6463,136300000.0
2005-05-27 10:03:00,1.6462,1.6466,1.6461,1.6461,136300000.0
2005-05-27 10:04:00,1.6462,1.6463,1.6458,1.6458,136300000.0
2005-05-27 10:05:00,1.6459,1.6462,1.6459,1.6459,136300000.0
2005-05-27 10:06:00,1.646,1.6464,1.646,1.6463,136300000.0
2005-05-27 10:07:00,1.6462,1.6464,1.6461,1.6463,136300000.0
2005-05-27 10:08:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2005-05-27 10:09:00,1.6465,1.6466,1.6463,1.6463,136300000.0
2005-05-27 10:10:00,1.6462,1.6463,1.6461,1.6461,136300000.0
2005-05-27 10:11:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-05-27 10:13:00,1.6463,1.6463,1.646,1.6462,136300000.0
2005-05-27 10:14:00,1.6461,1.6464,1.6461,1.6464,136300000.0
2005-05-27 10:15:00,1.6463,1.6464,1.6461,1.6462,136300000.0
2005-05-27 10:16:00,1.6462,1.6463,1.6461,1.6462,136300000.0
2005-05-27 10:17:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2005-05-27 10:18:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2005-05-27 10:19:00,1.646,1.6464,1.646,1.6464,136300000.0
2005-05-27 10:20:00,1.6463,1.6464,1.6463,1.6463,136300000.0
2005-05-27 10:21:00,1.6464,1.6464,1.6461,1.6461,136300000.0
2005-05-27 10:22:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2005-05-27 10:23:00,1.6464,1.6464,1.6459,1.646,136300000.0
2005-05-27 10:24:00,1.6461,1.6464,1.6461,1.6464,136300000.0
2005-05-27 10:25:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2005-05-27 10:26:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2005-05-27 10:27:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2005-05-27 10:28:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2005-05-27 10:29:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2005-05-27 10:30:00,1.6464,1.6466,1.6463,1.6466,136300000.0
2005-05-27 10:31:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2005-05-27 10:32:00,1.6463,1.6463,1.6461,1.6463,136300000.0
2005-05-27 10:33:00,1.6461,1.6463,1.646,1.6463,136300000.0
2005-05-27 10:34:00,1.6462,1.6463,1.6461,1.6462,136300000.0
2005-05-27 10:35:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2005-05-27 10:36:00,1.6461,1.6466,1.6461,1.6462,136300000.0
2005-05-27 10:37:00,1.646,1.6461,1.646,1.646,136300000.0
2005-05-27 10:38:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2005-05-27 10:39:00,1.6458,1.646,1.6458,1.6459,136300000.0
2005-05-27 10:40:00,1.646,1.646,1.6459,1.6459,136300000.0
2005-05-27 10:41:00,1.646,1.646,1.6458,1.6458,136300000.0
2005-05-27 10:42:00,1.6457,1.6458,1.6456,1.6458,136300000.0
2005-05-27 10:43:00,1.6459,1.646,1.6458,1.6459,136300000.0
2005-05-27 10:44:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2005-05-27 10:45:00,1.646,1.646,1.6459,1.646,136300000.0
2005-05-27 10:46:00,1.6459,1.646,1.6458,1.6458,136300000.0
2005-05-27 10:48:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2005-05-27 10:49:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2005-05-27 10:50:00,1.6458,1.646,1.6458,1.6459,136300000.0
2005-05-27 10:51:00,1.646,1.6463,1.6459,1.6463,136300000.0
2005-05-27 10:52:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2005-05-27 10:53:00,1.6462,1.6464,1.6461,1.6462,136300000.0
2005-05-27 10:54:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2005-05-27 10:55:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2005-05-27 10:56:00,1.6463,1.6465,1.6461,1.6461,136300000.0
2005-05-27 10:57:00,1.646,1.6462,1.646,1.6461,136300000.0
2005-05-27 10:58:00,1.646,1.6463,1.646,1.6461,136300000.0
2005-05-27 10:59:00,1.6463,1.6464,1.6461,1.6463,136300000.0
2005-05-27 11:00:00,1.6462,1.6463,1.646,1.6462,136300000.0
2005-05-27 11:01:00,1.6463,1.6464,1.6461,1.6463,136300000.0
2005-05-27 11:02:00,1.6464,1.6466,1.6461,1.6465,136300000.0
2005-05-27 11:03:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2005-05-27 11:04:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2005-05-27 11:05:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2005-05-27 11:06:00,1.6468,1.647,1.6465,1.6468,136300000.0
2005-05-27 11:07:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-05-27 11:08:00,1.6465,1.6466,1.6464,1.6464,136300000.0
2005-05-27 11:09:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2005-05-27 11:11:00,1.6465,1.6466,1.6464,1.6466,136300000.0
2005-05-27 11:12:00,1.6468,1.6469,1.6466,1.6469,136300000.0
2005-05-27 11:13:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2005-05-27 11:14:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-05-27 11:15:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-05-27 11:16:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2005-05-27 11:17:00,1.6467,1.6468,1.6466,1.6466,136300000.0
2005-05-27 11:18:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2005-05-27 11:19:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2005-05-27 11:20:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-27 11:21:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2005-05-27 11:22:00,1.647,1.647,1.6468,1.6469,136300000.0
2005-05-27 11:23:00,1.6468,1.647,1.6468,1.647,136300000.0
2005-05-27 11:24:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-05-27 11:25:00,1.6469,1.647,1.6469,1.6469,136300000.0
2005-05-27 11:26:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2005-05-27 11:27:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2005-05-27 11:28:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2005-05-27 11:29:00,1.6467,1.6469,1.6466,1.6468,136300000.0
2005-05-27 11:30:00,1.6467,1.6468,1.6466,1.6468,136300000.0
2005-05-27 11:31:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-05-27 11:32:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2005-05-27 11:33:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2005-05-27 11:34:00,1.6467,1.6467,1.6466,1.6467,136300000.0
2005-05-27 11:35:00,1.6466,1.6466,1.6463,1.6466,136300000.0
2005-05-27 11:36:00,1.6465,1.6466,1.6464,1.6464,136300000.0
2005-05-27 11:37:00,1.6464,1.6465,1.6462,1.6462,136300000.0
2005-05-27 11:38:00,1.6464,1.6464,1.6462,1.6463,136300000.0
2005-05-27 11:39:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2005-05-27 11:40:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2005-05-27 11:41:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2005-05-27 11:42:00,1.6462,1.6464,1.6462,1.6463,136300000.0
2005-05-27 11:43:00,1.6462,1.6463,1.6462,1.6462,136300000.0
2005-05-27 11:44:00,1.6461,1.6463,1.6459,1.6462,136300000.0
2005-05-27 11:45:00,1.646,1.6462,1.6459,1.6459,136300000.0
2005-05-27 11:46:00,1.6461,1.6461,1.6459,1.646,136300000.0
2005-05-27 11:47:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2005-05-27 11:48:00,1.6462,1.6466,1.6462,1.6462,136300000.0
2005-05-27 11:49:00,1.6462,1.6467,1.6462,1.6467,136300000.0
2005-05-27 11:50:00,1.6466,1.6468,1.6466,1.6467,136300000.0
2005-05-27 11:51:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2005-05-27 11:52:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-05-27 11:53:00,1.6467,1.6467,1.6462,1.6462,136300000.0
2005-05-27 11:54:00,1.6463,1.6467,1.6462,1.6464,136300000.0
2005-05-27 11:55:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2005-05-27 11:56:00,1.6465,1.6466,1.6464,1.6464,136300000.0
2005-05-27 11:57:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2005-05-27 11:58:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2005-05-27 11:59:00,1.6462,1.6464,1.6462,1.6463,136300000.0
2005-05-27 12:00:00,1.6464,1.6467,1.6464,1.6464,136300000.0
2005-05-27 12:01:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2005-05-27 12:02:00,1.6466,1.6466,1.6463,1.6463,136300000.0
2005-05-27 12:03:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2005-05-27 12:04:00,1.6465,1.6465,1.6461,1.6461,136300000.0
2005-05-27 12:05:00,1.6462,1.6463,1.6461,1.6461,136300000.0
2005-05-27 12:06:00,1.646,1.646,1.6449,1.6449,136300000.0
2005-05-27 12:07:00,1.645,1.6456,1.645,1.6455,136300000.0
2005-05-27 12:08:00,1.6456,1.6459,1.6454,1.6456,136300000.0
2005-05-27 12:09:00,1.6457,1.6458,1.6455,1.6458,136300000.0
2005-05-27 12:10:00,1.6457,1.6459,1.6454,1.6459,136300000.0
2005-05-27 12:11:00,1.6458,1.646,1.6458,1.6459,136300000.0
2005-05-27 12:12:00,1.646,1.646,1.6458,1.6459,136300000.0
2005-05-27 12:13:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2005-05-27 12:14:00,1.6458,1.646,1.6458,1.646,136300000.0
2005-05-27 12:15:00,1.6459,1.646,1.6459,1.6459,136300000.0
2005-05-27 12:16:00,1.646,1.646,1.6459,1.6459,136300000.0
2005-05-27 12:17:00,1.646,1.646,1.6459,1.6459,136300000.0
2005-05-27 12:18:00,1.646,1.646,1.6457,1.6458,136300000.0
2005-05-27 12:19:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2005-05-27 12:20:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2005-05-27 12:21:00,1.6456,1.6457,1.6453,1.6454,136300000.0
2005-05-27 12:22:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2005-05-27 12:23:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2005-05-27 12:24:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2005-05-27 12:25:00,1.6456,1.6457,1.6454,1.6456,136300000.0
2005-05-27 12:26:00,1.6458,1.6458,1.6454,1.6456,136300000.0
2005-05-27 12:27:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2005-05-27 12:28:00,1.6455,1.6456,1.6454,1.6454,136300000.0
2005-05-27 12:29:00,1.6453,1.6456,1.6453,1.6456,136300000.0
2005-05-27 12:30:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2005-05-27 12:31:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2005-05-27 12:32:00,1.6455,1.6457,1.6454,1.6455,136300000.0
2005-05-27 12:33:00,1.6456,1.6457,1.6456,1.6456,136300000.0
2005-05-27 12:34:00,1.6455,1.6459,1.6455,1.6459,136300000.0
2005-05-27 12:35:00,1.6458,1.6461,1.6458,1.6459,136300000.0
2005-05-27 12:36:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2005-05-27 12:37:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2005-05-27 12:38:00,1.6458,1.6458,1.6455,1.6458,136300000.0
2005-05-27 12:39:00,1.6459,1.646,1.6459,1.6459,136300000.0
2005-05-27 12:40:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2005-05-27 12:41:00,1.646,1.6463,1.6457,1.646,136300000.0
2005-05-27 12:42:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2005-05-27 12:43:00,1.646,1.6467,1.646,1.6465,136300000.0
2005-05-27 12:44:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2005-05-27 12:45:00,1.6467,1.6469,1.6466,1.6469,136300000.0
2005-05-27 12:46:00,1.6468,1.6469,1.6465,1.6465,136300000.0
2005-05-27 12:47:00,1.6466,1.6467,1.6463,1.6465,136300000.0
2005-05-27 12:48:00,1.6464,1.6467,1.6464,1.6467,136300000.0
2005-05-27 12:49:00,1.6468,1.6469,1.6466,1.6469,136300000.0
2005-05-27 12:50:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2005-05-27 12:51:00,1.6469,1.6474,1.6469,1.6474,136300000.0
2005-05-27 12:52:00,1.6473,1.6473,1.6469,1.6472,136300000.0
2005-05-27 12:53:00,1.6473,1.6474,1.647,1.6474,136300000.0
2005-05-27 12:54:00,1.6472,1.6476,1.6471,1.6476,136300000.0
2005-05-27 12:55:00,1.6475,1.6476,1.6474,1.6475,136300000.0
2005-05-27 12:56:00,1.6474,1.6474,1.647,1.6472,136300000.0
2005-05-27 12:57:00,1.647,1.6472,1.647,1.6472,136300000.0
2005-05-27 12:58:00,1.647,1.6474,1.647,1.6474,136300000.0
2005-05-27 12:59:00,1.6473,1.6473,1.647,1.6472,136300000.0
2005-05-27 13:00:00,1.6475,1.6475,1.647,1.6471,136300000.0
2005-05-27 13:01:00,1.647,1.6471,1.6466,1.6469,136300000.0
2005-05-27 13:02:00,1.6471,1.6471,1.6467,1.6467,136300000.0
2005-05-27 13:03:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2005-05-27 13:04:00,1.6468,1.647,1.6464,1.6464,136300000.0
2005-05-27 13:05:00,1.6467,1.6469,1.6466,1.6468,136300000.0
2005-05-27 13:06:00,1.6469,1.6469,1.646,1.646,136300000.0
2005-05-27 13:07:00,1.6461,1.6463,1.6458,1.6462,136300000.0
2005-05-27 13:08:00,1.6458,1.646,1.6457,1.646,136300000.0
2005-05-27 13:09:00,1.6461,1.6463,1.6461,1.6461,136300000.0
2005-05-27 13:10:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2005-05-27 13:11:00,1.6464,1.6464,1.6461,1.6464,136300000.0
2005-05-27 13:12:00,1.6461,1.6463,1.646,1.6463,136300000.0
2005-05-27 13:13:00,1.6461,1.6467,1.6461,1.6466,136300000.0
2005-05-27 13:14:00,1.6467,1.6468,1.6463,1.6464,136300000.0
2005-05-27 13:15:00,1.6463,1.6464,1.6463,1.6463,136300000.0
2005-05-27 13:16:00,1.6462,1.6465,1.6462,1.6465,136300000.0
2005-05-27 13:17:00,1.6466,1.6466,1.6463,1.6464,136300000.0
2005-05-27 13:18:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2005-05-27 13:19:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2005-05-27 13:20:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-05-27 13:21:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-05-27 13:22:00,1.6464,1.6466,1.6462,1.6462,136300000.0
2005-05-27 13:23:00,1.6463,1.6465,1.6458,1.6463,136300000.0
2005-05-27 13:24:00,1.6461,1.6461,1.646,1.6461,136300000.0
2005-05-27 13:25:00,1.6461,1.6462,1.646,1.6461,136300000.0
2005-05-27 13:26:00,1.6463,1.6465,1.6461,1.6465,136300000.0
2005-05-27 13:27:00,1.6464,1.6465,1.6461,1.6461,136300000.0
2005-05-27 13:28:00,1.6462,1.6468,1.6461,1.6466,136300000.0
2005-05-27 13:29:00,1.6465,1.6469,1.6464,1.6465,136300000.0
2005-05-27 13:30:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2005-05-27 13:31:00,1.6468,1.6472,1.6467,1.6471,136300000.0
2005-05-27 13:32:00,1.647,1.647,1.6466,1.6469,136300000.0
2005-05-27 13:33:00,1.6467,1.6469,1.6467,1.6469,136300000.0
2005-05-27 13:34:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2005-05-27 13:35:00,1.6468,1.6471,1.6467,1.6468,136300000.0
2005-05-27 13:36:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2005-05-27 13:37:00,1.6467,1.6467,1.6461,1.6462,136300000.0
2005-05-27 13:38:00,1.6463,1.6464,1.6461,1.6461,136300000.0
2005-05-27 13:39:00,1.646,1.6463,1.6459,1.6463,136300000.0
2005-05-27 13:40:00,1.6462,1.647,1.6461,1.6466,136300000.0
2005-05-27 13:41:00,1.6467,1.6472,1.6467,1.6471,136300000.0
2005-05-27 13:42:00,1.6472,1.6474,1.6467,1.6469,136300000.0
2005-05-27 13:43:00,1.647,1.647,1.6465,1.6465,136300000.0
2005-05-27 13:44:00,1.6466,1.6469,1.6465,1.6468,136300000.0
2005-05-27 13:45:00,1.6466,1.6467,1.6464,1.6467,136300000.0
2005-05-27 13:46:00,1.6466,1.6467,1.6464,1.6464,136300000.0
2005-05-27 13:47:00,1.6466,1.6466,1.6463,1.6464,136300000.0
2005-05-27 13:48:00,1.6463,1.6465,1.6461,1.6461,136300000.0
2005-05-27 13:49:00,1.646,1.6462,1.6459,1.6461,136300000.0
2005-05-27 13:50:00,1.646,1.6462,1.6459,1.6462,136300000.0
2005-05-27 13:51:00,1.6464,1.6464,1.646,1.646,136300000.0
2005-05-27 13:52:00,1.6461,1.6462,1.6459,1.646,136300000.0
2005-05-27 13:53:00,1.6458,1.6462,1.6458,1.6461,136300000.0
2005-05-27 13:54:00,1.6462,1.6466,1.6461,1.6465,136300000.0
2005-05-27 13:55:00,1.6464,1.6464,1.646,1.646,136300000.0
2005-05-27 13:56:00,1.6461,1.6462,1.6459,1.6462,136300000.0
2005-05-27 13:57:00,1.6461,1.6462,1.646,1.646,136300000.0
2005-05-27 13:58:00,1.6463,1.6464,1.646,1.6462,136300000.0
2005-05-27 13:59:00,1.6463,1.6463,1.6458,1.6458,136300000.0
2005-05-27 14:00:00,1.6459,1.6461,1.6459,1.646,136300000.0
2005-05-27 14:01:00,1.6461,1.6462,1.646,1.6461,136300000.0
2005-05-27 14:02:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2005-05-27 14:03:00,1.6458,1.646,1.6454,1.6455,136300000.0
2005-05-27 14:04:00,1.6457,1.6459,1.6455,1.6457,136300000.0
2005-05-27 14:05:00,1.6455,1.6457,1.6454,1.6456,136300000.0
2005-05-27 14:06:00,1.6457,1.646,1.6456,1.646,136300000.0
2005-05-27 14:08:00,1.6459,1.6463,1.6459,1.6463,136300000.0
2005-05-27 14:09:00,1.6462,1.6465,1.6461,1.6461,136300000.0
2005-05-27 14:10:00,1.6462,1.6464,1.6459,1.6463,136300000.0
2005-05-27 14:11:00,1.6462,1.6463,1.6459,1.6463,136300000.0
2005-05-27 14:12:00,1.6464,1.6464,1.6461,1.6461,136300000.0
2005-05-27 14:13:00,1.6463,1.6464,1.6461,1.6464,136300000.0
2005-05-27 14:14:00,1.6465,1.6467,1.6464,1.6464,136300000.0
2005-05-27 14:15:00,1.6466,1.6468,1.6463,1.6466,136300000.0
2005-05-27 14:16:00,1.6464,1.6466,1.6464,1.6464,136300000.0
2005-05-27 14:17:00,1.6463,1.6464,1.646,1.6462,136300000.0
2005-05-27 14:18:00,1.6464,1.6466,1.6462,1.6463,136300000.0
2005-05-27 14:19:00,1.6464,1.6465,1.6462,1.6465,136300000.0
2005-05-27 14:20:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2005-05-27 14:21:00,1.6463,1.6465,1.646,1.6465,136300000.0
2005-05-27 14:22:00,1.6466,1.6467,1.6463,1.6463,136300000.0
2005-05-27 14:23:00,1.6464,1.6466,1.6464,1.6465,136300000.0
2005-05-27 14:24:00,1.6464,1.6465,1.6461,1.6463,136300000.0
2005-05-27 14:25:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2005-05-27 14:26:00,1.6461,1.6462,1.646,1.6462,136300000.0
2005-05-27 14:27:00,1.6463,1.6464,1.6459,1.6464,136300000.0
2005-05-27 14:28:00,1.6462,1.6468,1.6458,1.6464,136300000.0
2005-05-27 14:29:00,1.6463,1.6466,1.6463,1.6465,136300000.0
2005-05-27 14:30:00,1.6466,1.6472,1.6462,1.6463,136300000.0
2005-05-27 14:31:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2005-05-27 14:32:00,1.6465,1.6469,1.6464,1.6465,136300000.0
2005-05-27 14:33:00,1.6466,1.6466,1.646,1.6463,136300000.0
2005-05-27 14:34:00,1.6461,1.6462,1.646,1.6462,136300000.0
2005-05-27 14:35:00,1.6463,1.6466,1.6461,1.6463,136300000.0
2005-05-27 14:36:00,1.6464,1.6464,1.646,1.6462,136300000.0
2005-05-27 14:37:00,1.6461,1.6465,1.646,1.6465,136300000.0
2005-05-27 14:38:00,1.6466,1.6467,1.6462,1.6465,136300000.0
2005-05-27 14:39:00,1.6464,1.6466,1.646,1.6462,136300000.0
2005-05-27 14:40:00,1.6464,1.6466,1.6462,1.6465,136300000.0
2005-05-27 14:41:00,1.6466,1.6466,1.6463,1.6463,136300000.0
2005-05-27 14:42:00,1.6464,1.6465,1.646,1.6465,136300000.0
2005-05-27 14:43:00,1.6463,1.6465,1.6459,1.6463,136300000.0
2005-05-27 14:44:00,1.6462,1.6464,1.6461,1.6464,136300000.0
2005-05-27 14:45:00,1.6462,1.6469,1.6462,1.6468,136300000.0
2005-05-27 14:46:00,1.6467,1.647,1.6466,1.6469,136300000.0
2005-05-27 14:47:00,1.6467,1.6469,1.6467,1.6469,136300000.0
2005-05-27 14:48:00,1.647,1.6472,1.6468,1.6468,136300000.0
2005-05-27 14:49:00,1.6469,1.647,1.6465,1.6465,136300000.0
2005-05-27 14:50:00,1.6468,1.6475,1.6468,1.6472,136300000.0
2005-05-27 14:51:00,1.6468,1.6471,1.6468,1.647,136300000.0
2005-05-27 14:52:00,1.6471,1.6471,1.6468,1.647,136300000.0
2005-05-27 14:53:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2005-05-27 14:54:00,1.6467,1.6468,1.6464,1.6464,136300000.0
2005-05-27 14:55:00,1.6466,1.6468,1.6464,1.6464,136300000.0
2005-05-27 14:56:00,1.6463,1.6466,1.6463,1.6466,136300000.0
2005-05-27 14:57:00,1.6464,1.6467,1.6464,1.6465,136300000.0
2005-05-27 14:58:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2005-05-27 14:59:00,1.6466,1.6466,1.6463,1.6466,136300000.0
2005-05-27 15:00:00,1.6466,1.6467,1.6465,1.6467,136300000.0
2005-05-27 15:01:00,1.6468,1.6468,1.6464,1.6464,136300000.0
2005-05-27 15:02:00,1.6463,1.6466,1.6463,1.6466,136300000.0
2005-05-27 15:03:00,1.6464,1.6471,1.6464,1.6465,136300000.0
2005-05-27 15:04:00,1.6466,1.6468,1.6464,1.6467,136300000.0
2005-05-27 15:05:00,1.6468,1.6468,1.6465,1.6466,136300000.0
2005-05-27 15:06:00,1.6465,1.6472,1.6465,1.6471,136300000.0
2005-05-27 15:07:00,1.6474,1.6477,1.6474,1.6475,136300000.0
2005-05-27 15:08:00,1.6476,1.6478,1.6474,1.6474,136300000.0
2005-05-27 15:09:00,1.6475,1.6478,1.6475,1.6475,136300000.0
2005-05-27 15:10:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2005-05-27 15:11:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-27 15:12:00,1.6471,1.6473,1.6471,1.6472,136300000.0
2005-05-27 15:13:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2005-05-27 15:14:00,1.647,1.6471,1.647,1.6471,136300000.0
2005-05-27 15:15:00,1.647,1.6479,1.647,1.6474,136300000.0
2005-05-27 15:16:00,1.6476,1.6478,1.6473,1.6476,136300000.0
2005-05-27 15:17:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2005-05-27 15:18:00,1.6475,1.6478,1.6475,1.6476,136300000.0
2005-05-27 15:19:00,1.6478,1.648,1.6475,1.6475,136300000.0
2005-05-27 15:20:00,1.6474,1.6474,1.6473,1.6474,136300000.0
2005-05-27 15:21:00,1.6475,1.6477,1.6473,1.6476,136300000.0
2005-05-27 15:22:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2005-05-27 15:23:00,1.6473,1.6477,1.6473,1.6477,136300000.0
2005-05-27 15:24:00,1.6478,1.648,1.6478,1.648,136300000.0
2005-05-27 15:26:00,1.6478,1.6478,1.6468,1.6472,136300000.0
2005-05-27 15:27:00,1.6474,1.6474,1.647,1.6472,136300000.0
2005-05-27 15:28:00,1.647,1.6474,1.6468,1.6468,136300000.0
2005-05-27 15:29:00,1.6467,1.647,1.6462,1.647,136300000.0
2005-05-27 15:30:00,1.6469,1.6471,1.6468,1.6469,136300000.0
2005-05-27 15:31:00,1.647,1.6472,1.6468,1.647,136300000.0
2005-05-27 15:32:00,1.6469,1.6471,1.6467,1.6471,136300000.0
2005-05-27 15:33:00,1.647,1.6472,1.647,1.6471,136300000.0
2005-05-27 15:34:00,1.647,1.6471,1.6469,1.6469,136300000.0
2005-05-27 15:35:00,1.6466,1.6469,1.6466,1.6466,136300000.0
2005-05-27 15:36:00,1.6465,1.6465,1.6462,1.6464,136300000.0
2005-05-27 15:37:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2005-05-27 15:38:00,1.6463,1.6465,1.6462,1.6464,136300000.0
2005-05-27 15:39:00,1.6463,1.6465,1.6462,1.6463,136300000.0
2005-05-27 15:40:00,1.6464,1.6465,1.6463,1.6463,136300000.0
2005-05-27 15:41:00,1.6462,1.6462,1.6459,1.646,136300000.0
2005-05-27 15:42:00,1.6462,1.6463,1.6459,1.6462,136300000.0
2005-05-27 15:43:00,1.646,1.6466,1.646,1.6462,136300000.0
2005-05-27 15:44:00,1.6463,1.6465,1.6458,1.6459,136300000.0
2005-05-27 15:45:00,1.646,1.6464,1.646,1.6463,136300000.0
2005-05-27 15:46:00,1.646,1.6463,1.6459,1.646,136300000.0
2005-05-27 15:47:00,1.6459,1.6462,1.6456,1.6457,136300000.0
2005-05-27 15:48:00,1.6455,1.6468,1.6454,1.6468,136300000.0
2005-05-27 15:49:00,1.647,1.6475,1.647,1.6473,136300000.0
2005-05-27 15:50:00,1.6471,1.6478,1.6469,1.6477,136300000.0
2005-05-27 15:51:00,1.6476,1.6479,1.6474,1.6478,136300000.0
2005-05-27 15:52:00,1.6478,1.6479,1.6474,1.6477,136300000.0
2005-05-27 15:53:00,1.6475,1.6479,1.6474,1.6477,136300000.0
2005-05-27 15:54:00,1.6476,1.6477,1.6473,1.6476,136300000.0
2005-05-27 15:55:00,1.6477,1.648,1.6475,1.6475,136300000.0
2005-05-27 15:56:00,1.6473,1.6479,1.647,1.647,136300000.0
2005-05-27 15:57:00,1.6471,1.6476,1.647,1.6472,136300000.0
2005-05-27 15:58:00,1.647,1.6474,1.6469,1.6473,136300000.0
2005-05-27 15:59:00,1.6474,1.6481,1.6474,1.6475,136300000.0
2005-05-27 16:00:00,1.6476,1.648,1.6472,1.6472,136300000.0
2005-05-27 16:01:00,1.6473,1.6478,1.6468,1.6471,136300000.0
2005-05-27 16:02:00,1.647,1.6473,1.6469,1.6472,136300000.0
2005-05-27 16:03:00,1.6473,1.6476,1.6469,1.6469,136300000.0
2005-05-27 16:04:00,1.6471,1.6472,1.6467,1.6471,136300000.0
2005-05-27 16:05:00,1.6472,1.6473,1.6467,1.6469,136300000.0
2005-05-27 16:06:00,1.6471,1.6478,1.6471,1.6477,136300000.0
2005-05-27 16:07:00,1.6476,1.648,1.6476,1.6479,136300000.0
2005-05-27 16:08:00,1.648,1.648,1.6476,1.6476,136300000.0
2005-05-27 16:09:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-05-27 16:10:00,1.6476,1.6478,1.6474,1.6478,136300000.0
2005-05-27 16:11:00,1.6477,1.6477,1.6475,1.6477,136300000.0
2005-05-27 16:12:00,1.6478,1.648,1.6476,1.6478,136300000.0
2005-05-27 16:13:00,1.6477,1.648,1.6477,1.6477,136300000.0
2005-05-27 16:14:00,1.6482,1.6484,1.648,1.6484,136300000.0
2005-05-27 16:15:00,1.6483,1.6483,1.648,1.6481,136300000.0
2005-05-27 16:16:00,1.648,1.6482,1.6479,1.6479,136300000.0
2005-05-27 16:17:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2005-05-27 16:18:00,1.6477,1.6479,1.6477,1.6478,136300000.0
2005-05-27 16:19:00,1.6477,1.6479,1.6477,1.6478,136300000.0
2005-05-27 16:20:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-27 16:21:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2005-05-27 16:22:00,1.648,1.648,1.6477,1.6478,136300000.0
2005-05-27 16:23:00,1.6477,1.648,1.6477,1.6479,136300000.0
2005-05-27 16:24:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2005-05-27 16:25:00,1.6479,1.6483,1.6478,1.6483,136300000.0
2005-05-27 16:26:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2005-05-27 16:27:00,1.6482,1.6483,1.648,1.6482,136300000.0
2005-05-27 16:28:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2005-05-27 16:29:00,1.6482,1.6483,1.648,1.6481,136300000.0
2005-05-27 16:30:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2005-05-27 16:31:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-05-27 16:32:00,1.6481,1.6483,1.648,1.6481,136300000.0
2005-05-27 16:33:00,1.6482,1.6482,1.6479,1.6482,136300000.0
2005-05-27 16:34:00,1.6481,1.6482,1.648,1.648,136300000.0
2005-05-27 16:35:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2005-05-27 16:36:00,1.648,1.6483,1.648,1.6482,136300000.0
2005-05-27 16:37:00,1.6481,1.6482,1.648,1.6482,136300000.0
2005-05-27 16:38:00,1.6481,1.6481,1.6477,1.6478,136300000.0
2005-05-27 16:39:00,1.648,1.6482,1.6479,1.6482,136300000.0
2005-05-27 16:40:00,1.6481,1.6483,1.648,1.648,136300000.0
2005-05-27 16:41:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-27 16:42:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-05-27 16:43:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-27 16:44:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2005-05-27 16:45:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 16:46:00,1.6483,1.6486,1.6483,1.6485,136300000.0
2005-05-27 16:47:00,1.6483,1.6486,1.6481,1.6486,136300000.0
2005-05-27 16:48:00,1.6487,1.6488,1.6484,1.6485,136300000.0
2005-05-27 16:49:00,1.6484,1.6487,1.6474,1.6474,136300000.0
2005-05-27 16:50:00,1.6475,1.648,1.6473,1.6475,136300000.0
2005-05-27 16:51:00,1.6476,1.6481,1.6476,1.6481,136300000.0
2005-05-27 16:52:00,1.6482,1.6482,1.648,1.648,136300000.0
2005-05-27 16:53:00,1.6478,1.6483,1.6478,1.6483,136300000.0
2005-05-27 16:54:00,1.6482,1.6483,1.6477,1.648,136300000.0
2005-05-27 16:55:00,1.6481,1.6482,1.6478,1.6479,136300000.0
2005-05-27 16:56:00,1.6481,1.6481,1.6475,1.6476,136300000.0
2005-05-27 16:57:00,1.6475,1.648,1.6475,1.6475,136300000.0
2005-05-27 16:58:00,1.6476,1.6478,1.647,1.647,136300000.0
2005-05-27 16:59:00,1.6471,1.6471,1.6464,1.6466,136300000.0
2005-05-27 17:00:00,1.6468,1.6469,1.6465,1.6467,136300000.0
2005-05-27 17:01:00,1.6465,1.6467,1.6465,1.6466,136300000.0
2005-05-27 17:02:00,1.6465,1.6469,1.6465,1.6467,136300000.0
2005-05-27 17:03:00,1.6466,1.6467,1.6464,1.6467,136300000.0
2005-05-27 17:04:00,1.6468,1.6468,1.6464,1.6467,136300000.0
2005-05-27 17:05:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2005-05-27 17:06:00,1.6468,1.6469,1.6467,1.6469,136300000.0
2005-05-27 17:07:00,1.647,1.647,1.6465,1.6469,136300000.0
2005-05-27 17:08:00,1.6467,1.6472,1.6467,1.6472,136300000.0
2005-05-27 17:09:00,1.6473,1.6473,1.6465,1.6469,136300000.0
2005-05-27 17:10:00,1.6468,1.6469,1.6466,1.6467,136300000.0
2005-05-27 17:11:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2005-05-27 17:12:00,1.6464,1.6466,1.6458,1.6463,136300000.0
2005-05-27 17:13:00,1.6464,1.6466,1.6459,1.6465,136300000.0
2005-05-27 17:14:00,1.6464,1.6465,1.6463,1.6463,136300000.0
2005-05-27 17:15:00,1.6464,1.6465,1.6463,1.6465,136300000.0
2005-05-27 17:16:00,1.6464,1.6464,1.6461,1.6464,136300000.0
2005-05-27 17:17:00,1.6461,1.6463,1.6461,1.6462,136300000.0
2005-05-27 17:18:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2005-05-27 17:19:00,1.6466,1.6468,1.6463,1.6463,136300000.0
2005-05-27 17:20:00,1.6467,1.6471,1.6462,1.6468,136300000.0
2005-05-27 17:21:00,1.6466,1.647,1.6446,1.6446,136300000.0
2005-05-27 17:22:00,1.6452,1.6457,1.6447,1.6456,136300000.0
2005-05-27 17:23:00,1.6455,1.6461,1.6455,1.6459,136300000.0
2005-05-27 17:24:00,1.646,1.6462,1.6458,1.646,136300000.0
2005-05-27 17:25:00,1.6458,1.6462,1.6457,1.6458,136300000.0
2005-05-27 17:26:00,1.6461,1.6465,1.6458,1.6462,136300000.0
2005-05-27 17:27:00,1.6463,1.6467,1.6461,1.6466,136300000.0
2005-05-27 17:28:00,1.6462,1.6468,1.6462,1.6467,136300000.0
2005-05-27 17:29:00,1.6468,1.6468,1.6462,1.6464,136300000.0
2005-05-27 17:30:00,1.6462,1.6462,1.6458,1.6459,136300000.0
2005-05-27 17:31:00,1.6458,1.6458,1.6453,1.6456,136300000.0
2005-05-27 17:32:00,1.6458,1.6461,1.6457,1.646,136300000.0
2005-05-27 17:33:00,1.6461,1.6466,1.6457,1.6458,136300000.0
2005-05-27 17:34:00,1.6459,1.6461,1.6456,1.6457,136300000.0
2005-05-27 17:35:00,1.6459,1.6463,1.6458,1.6462,136300000.0
2005-05-27 17:36:00,1.6464,1.6474,1.6463,1.6471,136300000.0
2005-05-27 17:37:00,1.647,1.6471,1.6465,1.6465,136300000.0
2005-05-27 17:38:00,1.6466,1.6474,1.6466,1.6474,136300000.0
2005-05-27 17:39:00,1.6472,1.6473,1.6466,1.647,136300000.0
2005-05-27 17:40:00,1.6467,1.6474,1.6465,1.6473,136300000.0
2005-05-27 17:41:00,1.6474,1.6475,1.647,1.6473,136300000.0
2005-05-27 17:42:00,1.6472,1.6477,1.6472,1.6474,136300000.0
2005-05-27 17:43:00,1.6476,1.6476,1.647,1.647,136300000.0
2005-05-27 17:44:00,1.6471,1.6474,1.647,1.6471,136300000.0
2005-05-27 17:45:00,1.6473,1.6474,1.6469,1.6473,136300000.0
2005-05-27 17:46:00,1.6472,1.6478,1.6471,1.6477,136300000.0
2005-05-27 17:47:00,1.6478,1.6478,1.6472,1.6477,136300000.0
2005-05-27 17:48:00,1.6475,1.6479,1.6474,1.6478,136300000.0
2005-05-27 17:49:00,1.6476,1.6481,1.6472,1.648,136300000.0
2005-05-27 17:50:00,1.6482,1.6484,1.6474,1.648,136300000.0
2005-05-27 17:51:00,1.6478,1.648,1.6476,1.6478,136300000.0
2005-05-27 17:52:00,1.6477,1.648,1.6474,1.648,136300000.0
2005-05-27 17:53:00,1.6478,1.6482,1.6475,1.6482,136300000.0
2005-05-27 17:54:00,1.648,1.648,1.6478,1.6478,136300000.0
2005-05-27 17:55:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2005-05-27 17:56:00,1.6477,1.6478,1.6475,1.6475,136300000.0
2005-05-27 17:57:00,1.6477,1.6478,1.6475,1.6475,136300000.0
2005-05-27 17:58:00,1.6477,1.648,1.6474,1.6478,136300000.0
2005-05-27 17:59:00,1.648,1.6481,1.6477,1.648,136300000.0
2005-05-27 18:00:00,1.6479,1.6482,1.6478,1.6481,136300000.0
2005-05-27 18:01:00,1.648,1.6481,1.6478,1.6479,136300000.0
2005-05-27 18:02:00,1.648,1.648,1.6479,1.6479,136300000.0
2005-05-27 18:03:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-27 18:04:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2005-05-27 18:05:00,1.6478,1.6483,1.6476,1.6482,136300000.0
2005-05-27 18:06:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2005-05-27 18:07:00,1.648,1.6482,1.6479,1.6482,136300000.0
2005-05-27 18:08:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2005-05-27 18:09:00,1.6485,1.6485,1.6479,1.6479,136300000.0
2005-05-27 18:10:00,1.6478,1.6483,1.6477,1.6482,136300000.0
2005-05-27 18:11:00,1.6483,1.6483,1.648,1.6481,136300000.0
2005-05-27 18:12:00,1.6482,1.6483,1.648,1.6483,136300000.0
2005-05-27 18:13:00,1.6482,1.6482,1.6478,1.6479,136300000.0
2005-05-27 18:19:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-27 18:20:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2005-05-27 18:21:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2005-05-27 18:22:00,1.6475,1.6475,1.6473,1.6475,136300000.0
2005-05-27 18:24:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2005-05-27 18:26:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-27 18:27:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-27 18:28:00,1.6477,1.648,1.6477,1.648,136300000.0
2005-05-27 18:29:00,1.6481,1.6481,1.6475,1.6477,136300000.0
2005-05-27 18:30:00,1.6476,1.6481,1.6476,1.6478,136300000.0
2005-05-27 18:31:00,1.648,1.6481,1.6477,1.6478,136300000.0
2005-05-27 18:32:00,1.6476,1.6479,1.6476,1.6476,136300000.0
2005-05-27 18:33:00,1.6477,1.6478,1.6467,1.6472,136300000.0
2005-05-27 18:34:00,1.6469,1.647,1.6469,1.647,136300000.0
2005-05-27 18:35:00,1.6472,1.6477,1.6472,1.6477,136300000.0
2005-05-27 18:36:00,1.6476,1.6485,1.6473,1.6483,136300000.0
2005-05-27 18:37:00,1.6481,1.6483,1.648,1.6481,136300000.0
2005-05-27 18:38:00,1.648,1.6483,1.648,1.6482,136300000.0
2005-05-27 18:39:00,1.648,1.6485,1.648,1.6483,136300000.0
2005-05-27 18:40:00,1.6484,1.6489,1.6483,1.6487,136300000.0
2005-05-27 18:41:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2005-05-27 18:42:00,1.6485,1.6487,1.6482,1.6482,136300000.0
2005-05-27 18:43:00,1.6481,1.6482,1.6476,1.6477,136300000.0
2005-05-27 18:44:00,1.6476,1.6481,1.6476,1.648,136300000.0
2005-05-27 18:45:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2005-05-27 18:46:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2005-05-27 18:47:00,1.6485,1.6489,1.6484,1.6487,136300000.0
2005-05-27 18:48:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2005-05-27 18:49:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 18:50:00,1.6484,1.6485,1.6482,1.6483,136300000.0
2005-05-27 18:51:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2005-05-27 18:52:00,1.6483,1.6483,1.6477,1.6477,136300000.0
2005-05-27 18:53:00,1.6476,1.648,1.6476,1.6478,136300000.0
2005-05-27 18:54:00,1.6479,1.6481,1.6475,1.6479,136300000.0
2005-05-27 18:55:00,1.6478,1.6481,1.6478,1.6479,136300000.0
2005-05-27 18:56:00,1.648,1.648,1.6477,1.6478,136300000.0
2005-05-27 18:57:00,1.6478,1.648,1.6478,1.648,136300000.0
2005-05-27 18:58:00,1.6481,1.6481,1.6479,1.648,136300000.0
2005-05-27 18:59:00,1.6481,1.6482,1.6478,1.6478,136300000.0
2005-05-27 19:00:00,1.648,1.648,1.6476,1.6478,136300000.0
2005-05-27 19:01:00,1.6479,1.6481,1.6478,1.6479,136300000.0
2005-05-27 19:02:00,1.648,1.648,1.6477,1.6478,136300000.0
2005-05-27 19:03:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2005-05-27 19:04:00,1.6475,1.6475,1.6473,1.6475,136300000.0
2005-05-27 19:05:00,1.6473,1.6475,1.6472,1.6472,136300000.0
2005-05-27 19:06:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-27 19:07:00,1.647,1.6477,1.647,1.6477,136300000.0
2005-05-27 19:08:00,1.6476,1.6477,1.6473,1.6475,136300000.0
2005-05-27 19:09:00,1.6473,1.6476,1.6473,1.6476,136300000.0
2005-05-27 19:10:00,1.6475,1.6475,1.647,1.647,136300000.0
2005-05-27 19:11:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-27 19:12:00,1.6472,1.6477,1.6472,1.6475,136300000.0
2005-05-27 19:13:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2005-05-27 19:14:00,1.6476,1.6476,1.6472,1.6472,136300000.0
2005-05-27 19:15:00,1.6473,1.6476,1.6472,1.6473,136300000.0
2005-05-27 19:16:00,1.6475,1.6477,1.6472,1.6472,136300000.0
2005-05-27 19:17:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-27 19:19:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-27 19:20:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2005-05-27 19:21:00,1.6473,1.6477,1.6472,1.6473,136300000.0
2005-05-27 19:22:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2005-05-27 19:23:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2005-05-27 19:25:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-27 19:26:00,1.6476,1.6476,1.6472,1.6473,136300000.0
2005-05-27 19:27:00,1.6472,1.6473,1.647,1.6473,136300000.0
2005-05-27 19:28:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-05-27 19:29:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-27 19:30:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2005-05-27 19:31:00,1.6473,1.6473,1.6469,1.6473,136300000.0
2005-05-27 19:33:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-27 19:34:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-27 19:35:00,1.6476,1.6476,1.6473,1.6475,136300000.0
2005-05-27 19:36:00,1.6476,1.6481,1.6476,1.6481,136300000.0
2005-05-27 19:37:00,1.6481,1.6481,1.6477,1.6477,136300000.0
2005-05-27 19:38:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 19:39:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2005-05-27 19:40:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2005-05-27 19:41:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2005-05-27 19:42:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-27 19:43:00,1.647,1.6473,1.647,1.6472,136300000.0
2005-05-27 19:44:00,1.6472,1.6475,1.647,1.647,136300000.0
2005-05-27 19:45:00,1.6468,1.6473,1.6468,1.6472,136300000.0
2005-05-27 19:46:00,1.647,1.6473,1.647,1.6472,136300000.0
2005-05-27 19:47:00,1.647,1.647,1.647,1.647,136300000.0
2005-05-27 19:48:00,1.6469,1.6472,1.6469,1.647,136300000.0
2005-05-27 19:49:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2005-05-27 19:50:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-27 19:51:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-27 19:52:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2005-05-27 19:53:00,1.6473,1.6478,1.647,1.6477,136300000.0
2005-05-27 19:54:00,1.6478,1.6482,1.6477,1.6477,136300000.0
2005-05-27 19:55:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2005-05-27 19:56:00,1.6476,1.6477,1.6473,1.6477,136300000.0
2005-05-27 19:57:00,1.6478,1.648,1.6477,1.6477,136300000.0
2005-05-27 19:58:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2005-05-27 19:59:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2005-05-27 20:00:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2005-05-27 20:02:00,1.6473,1.6477,1.6473,1.6473,136300000.0
2005-05-27 20:03:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-27 20:04:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2005-05-27 20:05:00,1.6475,1.6476,1.6473,1.6476,136300000.0
2005-05-27 20:06:00,1.6475,1.6476,1.647,1.647,136300000.0
2005-05-27 20:07:00,1.6472,1.6473,1.6469,1.6469,136300000.0
2005-05-27 20:08:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-27 20:09:00,1.6472,1.6473,1.647,1.6472,136300000.0
2005-05-27 20:10:00,1.647,1.6473,1.647,1.6472,136300000.0
2005-05-27 20:11:00,1.647,1.6475,1.647,1.6475,136300000.0
2005-05-27 20:12:00,1.6473,1.6476,1.6473,1.6473,136300000.0
2005-05-27 20:13:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-27 20:14:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-27 20:15:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-27 20:16:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-27 20:17:00,1.6476,1.6476,1.6473,1.6476,136300000.0
2005-05-27 20:18:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-27 20:20:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2005-05-27 20:21:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2005-05-27 20:23:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2005-05-27 20:24:00,1.6476,1.6478,1.6475,1.6478,136300000.0
2005-05-27 20:25:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2005-05-27 20:26:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2005-05-27 20:27:00,1.6475,1.6477,1.6473,1.6473,136300000.0
2005-05-27 20:28:00,1.6475,1.6475,1.647,1.6473,136300000.0
2005-05-27 20:31:00,1.6475,1.6476,1.6473,1.6476,136300000.0
2005-05-27 20:32:00,1.6475,1.648,1.6475,1.648,136300000.0
2005-05-27 20:33:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2005-05-27 20:37:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2005-05-27 20:38:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2005-05-27 20:39:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-27 20:40:00,1.6476,1.6476,1.6473,1.6476,136300000.0
2005-05-27 20:41:00,1.6477,1.6478,1.6476,1.6476,136300000.0
2005-05-27 20:42:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-27 20:43:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2005-05-27 20:46:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2005-05-27 20:47:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-27 20:48:00,1.6475,1.6475,1.6473,1.6475,136300000.0
2005-05-27 20:49:00,1.6476,1.6478,1.6476,1.6476,136300000.0
2005-05-27 20:50:00,1.6478,1.6478,1.6472,1.6472,136300000.0
2005-05-27 20:51:00,1.6473,1.6473,1.647,1.647,136300000.0
2005-05-27 20:52:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-27 20:53:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-27 20:55:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2005-05-27 20:57:00,1.647,1.6473,1.647,1.6473,136300000.0
2005-05-27 20:58:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2005-05-27 20:59:00,1.6479,1.6482,1.6478,1.6482,136300000.0
2005-05-27 21:00:00,1.648,1.648,1.6479,1.648,136300000.0
2005-05-27 21:01:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-27 21:02:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2005-05-27 21:03:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2005-05-27 21:04:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-27 21:05:00,1.648,1.6481,1.648,1.6481,136300000.0
2005-05-27 21:06:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-05-27 21:07:00,1.6481,1.6482,1.648,1.6482,136300000.0
2005-05-27 21:08:00,1.6481,1.6483,1.648,1.6482,136300000.0
2005-05-27 21:09:00,1.6481,1.6484,1.6481,1.6482,136300000.0
2005-05-27 21:10:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-27 21:11:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-27 21:12:00,1.6484,1.6485,1.6481,1.6481,136300000.0
2005-05-27 21:13:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-05-27 21:14:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-27 21:15:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-27 21:16:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2005-05-27 21:17:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2005-05-27 21:18:00,1.6482,1.6485,1.6482,1.6483,136300000.0
2005-05-27 21:19:00,1.6482,1.6482,1.648,1.6482,136300000.0
2005-05-27 21:20:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2005-05-27 21:21:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2005-05-27 21:23:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2005-05-27 21:24:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2005-05-27 21:26:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2005-05-27 21:27:00,1.648,1.6482,1.648,1.6482,136300000.0
2005-05-27 21:28:00,1.648,1.648,1.6473,1.6473,136300000.0
2005-05-27 21:29:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2005-05-27 21:30:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2005-05-27 21:31:00,1.6472,1.6477,1.6472,1.6476,136300000.0
2005-05-27 21:32:00,1.6475,1.6478,1.6473,1.6478,136300000.0
2005-05-27 21:33:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2005-05-27 21:34:00,1.6478,1.6482,1.6478,1.6482,136300000.0
2005-05-27 21:35:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2005-05-27 21:36:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2005-05-27 21:37:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2005-05-27 21:38:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2005-05-27 21:39:00,1.6481,1.6484,1.6481,1.6483,136300000.0
2005-05-27 21:40:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2005-05-27 21:41:00,1.6482,1.6482,1.648,1.6481,136300000.0
2005-05-27 21:42:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2005-05-27 21:44:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2005-05-27 21:45:00,1.6477,1.648,1.6477,1.648,136300000.0
2005-05-27 21:46:00,1.6481,1.6482,1.6479,1.648,136300000.0
2005-05-27 21:47:00,1.6484,1.6484,1.648,1.648,136300000.0
2005-05-27 21:48:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-27 21:50:00,1.6479,1.648,1.6479,1.648,136300000.0
2005-05-27 21:51:00,1.6477,1.6479,1.6475,1.6479,136300000.0
2005-05-27 21:52:00,1.6481,1.6481,1.648,1.6481,136300000.0
2005-05-27 21:53:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2005-05-27 21:54:00,1.6484,1.6487,1.6483,1.6484,136300000.0
2005-05-27 21:55:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2005-05-27 21:56:00,1.6483,1.6485,1.6479,1.6479,136300000.0
2005-05-27 21:57:00,1.6473,1.648,1.6473,1.6478,136300000.0
2005-05-27 21:58:00,1.6479,1.648,1.6475,1.6475,136300000.0
2005-05-27 21:59:00,1.6476,1.6478,1.6473,1.6478,136300000.0
2005-05-27 22:00:00,1.6473,1.6477,1.6473,1.6473,136300000.0
2005-05-27 22:01:00,1.6475,1.6478,1.6475,1.6476,136300000.0
2005-05-27 22:02:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2005-05-27 22:03:00,1.648,1.6481,1.6479,1.6481,136300000.0
2005-05-27 22:04:00,1.6483,1.6484,1.6481,1.6482,136300000.0
2005-05-27 22:05:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2005-05-27 22:06:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2005-05-27 22:07:00,1.6482,1.6482,1.6476,1.6477,136300000.0
2005-05-27 22:08:00,1.6478,1.648,1.6478,1.6479,136300000.0
2005-05-27 22:09:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-27 22:10:00,1.6479,1.648,1.6479,1.648,136300000.0
2005-05-27 22:11:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2005-05-27 22:12:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2005-05-27 22:13:00,1.6478,1.6481,1.6478,1.6478,136300000.0
2005-05-27 22:14:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-27 22:15:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-27 22:17:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-27 22:18:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-27 22:19:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-27 22:20:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2005-05-27 22:21:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 22:22:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2005-05-27 22:23:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-27 22:26:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 22:28:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-27 22:29:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-27 22:30:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-27 22:31:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2005-05-27 22:32:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2005-05-27 22:33:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2005-05-27 22:34:00,1.6482,1.6482,1.648,1.648,136300000.0
2005-05-27 22:35:00,1.648,1.648,1.648,1.648,136300000.0
2005-05-27 22:36:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-27 22:37:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 22:38:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 22:39:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 22:40:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2005-05-27 22:41:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2005-05-27 22:43:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-27 22:44:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-27 22:45:00,1.6474,1.6474,1.6473,1.6474,136300000.0
2005-05-27 22:46:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2005-05-27 22:47:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2005-05-27 22:48:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-27 22:49:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2005-05-27 22:50:00,1.6477,1.6478,1.6476,1.6478,136300000.0
2005-05-27 22:51:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-27 22:52:00,1.6477,1.6477,1.6475,1.6477,136300000.0
2005-05-27 22:53:00,1.6473,1.6477,1.6473,1.6476,136300000.0
2005-05-27 22:54:00,1.6479,1.6481,1.6479,1.648,136300000.0
2005-05-27 22:55:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2005-05-27 22:56:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2005-05-27 22:57:00,1.6477,1.6477,1.6475,1.6476,136300000.0
2005-05-27 22:58:00,1.6475,1.6481,1.6475,1.6479,136300000.0
2005-05-27 22:59:00,1.648,1.6488,1.6478,1.6482,136300000.0
2005-05-30 00:00:00,1.6452,1.6452,1.645,1.6452,136300000.0
2005-05-30 00:01:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-05-30 00:02:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2005-05-30 00:03:00,1.6446,1.6446,1.6443,1.6443,136300000.0
2005-05-30 00:04:00,1.6445,1.645,1.6443,1.6447,136300000.0
2005-05-30 00:05:00,1.6446,1.6449,1.6445,1.6446,136300000.0
2005-05-30 00:06:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2005-05-30 00:07:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-05-30 00:08:00,1.6449,1.645,1.6449,1.6449,136300000.0
2005-05-30 00:09:00,1.645,1.645,1.6449,1.645,136300000.0
2005-05-30 00:12:00,1.6449,1.645,1.6447,1.6447,136300000.0
2005-05-30 00:13:00,1.6446,1.645,1.6446,1.6447,136300000.0
2005-05-30 00:14:00,1.6446,1.6447,1.6446,1.6447,136300000.0
2005-05-30 00:16:00,1.6446,1.645,1.6446,1.645,136300000.0
2005-05-30 00:17:00,1.6449,1.645,1.6447,1.645,136300000.0
2005-05-30 00:18:00,1.6447,1.6456,1.6447,1.6454,136300000.0
2005-05-30 00:19:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2005-05-30 00:20:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2005-05-30 00:21:00,1.6458,1.6458,1.6454,1.6454,136300000.0
2005-05-30 00:22:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2005-05-30 00:23:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2005-05-30 00:24:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2005-05-30 00:25:00,1.6455,1.6456,1.6454,1.6456,136300000.0
2005-05-30 00:27:00,1.6457,1.6457,1.6456,1.6457,136300000.0
2005-05-30 00:28:00,1.646,1.6461,1.646,1.646,136300000.0
2005-05-30 00:29:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2005-05-30 00:31:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2005-05-30 00:32:00,1.6457,1.646,1.6457,1.6459,136300000.0
2005-05-30 00:33:00,1.6458,1.6459,1.6454,1.6458,136300000.0
2005-05-30 00:34:00,1.6457,1.646,1.6457,1.6459,136300000.0
2005-05-30 00:35:00,1.646,1.6462,1.6458,1.646,136300000.0
2005-05-30 00:36:00,1.6459,1.646,1.6456,1.6457,136300000.0
2005-05-30 00:37:00,1.6456,1.6459,1.6455,1.6455,136300000.0
2005-05-30 00:38:00,1.6457,1.6461,1.6455,1.6461,136300000.0
2005-05-30 00:39:00,1.646,1.6465,1.6459,1.6464,136300000.0
2005-05-30 00:40:00,1.6463,1.6463,1.646,1.6461,136300000.0
2005-05-30 00:41:00,1.6462,1.6466,1.6462,1.6463,136300000.0
2005-05-30 00:42:00,1.6464,1.6466,1.6463,1.6464,136300000.0
2005-05-30 00:43:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2005-05-30 00:44:00,1.6466,1.6469,1.6466,1.6467,136300000.0
2005-05-30 00:45:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2005-05-30 00:46:00,1.6465,1.6465,1.6462,1.6462,136300000.0
2005-05-30 00:47:00,1.6461,1.6464,1.646,1.6464,136300000.0
2005-05-30 00:48:00,1.6462,1.6465,1.6462,1.6465,136300000.0
2005-05-30 00:49:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2005-05-30 00:50:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2005-05-30 00:52:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2005-05-30 00:53:00,1.6463,1.6463,1.646,1.646,136300000.0
2005-05-30 00:54:00,1.6461,1.6461,1.646,1.6461,136300000.0
2005-05-30 00:55:00,1.6462,1.6463,1.6462,1.6462,136300000.0
2005-05-30 00:57:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2005-05-30 00:59:00,1.6458,1.6463,1.6458,1.6463,136300000.0
2005-05-30 01:00:00,1.6464,1.6465,1.6459,1.6459,136300000.0
2005-05-30 01:01:00,1.646,1.6461,1.6457,1.6459,136300000.0
2005-05-30 01:02:00,1.6458,1.646,1.6458,1.646,136300000.0
2005-05-30 01:03:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2005-05-30 01:04:00,1.646,1.646,1.6459,1.646,136300000.0
2005-05-30 01:05:00,1.6459,1.646,1.6459,1.646,136300000.0
2005-05-30 01:06:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2005-05-30 01:07:00,1.646,1.646,1.646,1.646,136300000.0
2005-05-30 01:08:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2005-05-30 01:09:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2005-05-30 01:10:00,1.646,1.646,1.6458,1.6458,136300000.0
2005-05-30 01:11:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2005-05-30 01:12:00,1.646,1.6461,1.6459,1.6459,136300000.0
2005-05-30 01:13:00,1.646,1.6461,1.646,1.646,136300000.0
2005-05-30 01:14:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2005-05-30 01:16:00,1.6456,1.6459,1.6456,1.6457,136300000.0
2005-05-30 01:17:00,1.6456,1.6457,1.6455,1.6456,136300000.0
2005-05-30 01:18:00,1.6455,1.6456,1.6452,1.6452,136300000.0
2005-05-30 01:19:00,1.6453,1.6455,1.6452,1.6453,136300000.0
2005-05-30 01:20:00,1.6452,1.6453,1.645,1.645,136300000.0
2005-05-30 01:21:00,1.6449,1.6452,1.6447,1.6449,136300000.0
2005-05-30 01:22:00,1.645,1.645,1.645,1.645,136300000.0
2005-05-30 01:23:00,1.6449,1.645,1.6446,1.6446,136300000.0
2005-05-30 01:24:00,1.6446,1.645,1.6444,1.6445,136300000.0
2005-05-30 01:25:00,1.6446,1.6446,1.6445,1.6446,136300000.0
2005-05-30 01:26:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2005-05-30 01:27:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-05-30 01:28:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2005-05-30 01:29:00,1.645,1.6453,1.645,1.645,136300000.0
2005-05-30 01:30:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2005-05-30 01:31:00,1.6446,1.6447,1.6446,1.6446,136300000.0
2005-05-30 01:32:00,1.6445,1.6446,1.6444,1.6445,136300000.0
2005-05-30 01:33:00,1.6445,1.6447,1.6445,1.6445,136300000.0
2005-05-30 01:34:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2005-05-30 01:35:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2005-05-30 01:36:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-05-30 01:37:00,1.6446,1.6446,1.6442,1.6445,136300000.0
2005-05-30 01:38:00,1.6444,1.6444,1.6444,1.6444,136300000.0
2005-05-30 01:39:00,1.6445,1.6445,1.6444,1.6445,136300000.0
2005-05-30 01:40:00,1.6444,1.6446,1.6444,1.6446,136300000.0
2005-05-30 01:41:00,1.6447,1.6447,1.6445,1.6446,136300000.0
2005-05-30 01:43:00,1.6447,1.645,1.6447,1.645,136300000.0
2005-05-30 01:44:00,1.6452,1.6452,1.6447,1.6449,136300000.0
2005-05-30 01:45:00,1.6447,1.645,1.6447,1.6449,136300000.0
2005-05-30 01:46:00,1.645,1.645,1.645,1.645,136300000.0
2005-05-30 01:48:00,1.6449,1.6449,1.6446,1.6446,136300000.0
2005-05-30 01:49:00,1.6445,1.6447,1.6445,1.6447,136300000.0
2005-05-30 01:50:00,1.6446,1.6447,1.6445,1.6447,136300000.0
2005-05-30 01:51:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-05-30 01:52:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2005-05-30 01:53:00,1.6445,1.6446,1.6445,1.6445,136300000.0
2005-05-30 01:54:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2005-05-30 01:55:00,1.6446,1.6446,1.6445,1.6446,136300000.0
2005-05-30 01:56:00,1.6445,1.6446,1.6445,1.6445,136300000.0
2005-05-30 01:57:00,1.6446,1.6447,1.6445,1.6447,136300000.0
2005-05-30 01:58:00,1.6446,1.6447,1.6446,1.6447,136300000.0
2005-05-30 01:59:00,1.6446,1.6449,1.6446,1.6447,136300000.0
2005-05-30 02:00:00,1.6446,1.645,1.6446,1.6449,136300000.0
2005-05-30 02:01:00,1.645,1.645,1.6447,1.6447,136300000.0
2005-05-30 02:02:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-05-30 02:03:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-05-30 02:05:00,1.6447,1.6449,1.6446,1.6446,136300000.0
2005-05-30 02:06:00,1.6447,1.6447,1.6444,1.6447,136300000.0
2005-05-30 02:07:00,1.6446,1.6447,1.6445,1.6447,136300000.0
2005-05-30 02:08:00,1.6445,1.6447,1.6444,1.6445,136300000.0
2005-05-30 02:09:00,1.6444,1.6446,1.6444,1.6444,136300000.0
2005-05-30 02:10:00,1.6445,1.6446,1.6444,1.6445,136300000.0
2005-05-30 02:11:00,1.6444,1.6446,1.6444,1.6445,136300000.0
2005-05-30 02:12:00,1.6444,1.6446,1.6442,1.6446,136300000.0
2005-05-30 02:13:00,1.6444,1.6447,1.6444,1.6447,136300000.0
2005-05-30 02:14:00,1.6444,1.645,1.6444,1.6447,136300000.0
2005-05-30 02:15:00,1.645,1.645,1.6446,1.645,136300000.0
2005-05-30 02:16:00,1.6449,1.6449,1.6447,1.6449,136300000.0
2005-05-30 02:17:00,1.645,1.645,1.6447,1.6447,136300000.0
2005-05-30 02:18:00,1.6449,1.6449,1.6447,1.6449,136300000.0
2005-05-30 02:19:00,1.645,1.6454,1.6449,1.6453,136300000.0
2005-05-30 02:20:00,1.6454,1.6454,1.645,1.6453,136300000.0
2005-05-30 02:21:00,1.645,1.6458,1.6447,1.6455,136300000.0
2005-05-30 02:22:00,1.6454,1.646,1.6453,1.6458,136300000.0
2005-05-30 02:23:00,1.6459,1.6464,1.6456,1.6462,136300000.0
2005-05-30 02:24:00,1.6459,1.6462,1.6458,1.6461,136300000.0
2005-05-30 02:25:00,1.6459,1.6459,1.6456,1.6457,136300000.0
2005-05-30 02:26:00,1.6456,1.6457,1.6455,1.6457,136300000.0
2005-05-30 02:27:00,1.6456,1.6456,1.6455,1.6456,136300000.0
2005-05-30 02:28:00,1.6455,1.6456,1.6454,1.6455,136300000.0
2005-05-30 02:29:00,1.6456,1.6457,1.6454,1.6454,136300000.0
2005-05-30 02:30:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2005-05-30 02:31:00,1.6454,1.6455,1.6453,1.6454,136300000.0
2005-05-30 02:32:00,1.6455,1.6456,1.6452,1.6455,136300000.0
2005-05-30 02:33:00,1.6454,1.6454,1.6452,1.6454,136300000.0
2005-05-30 02:34:00,1.6456,1.6458,1.6454,1.6454,136300000.0
2005-05-30 02:35:00,1.6453,1.6456,1.6452,1.6455,136300000.0
2005-05-30 02:36:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2005-05-30 02:38:00,1.6455,1.6456,1.6454,1.6454,136300000.0
2005-05-30 02:39:00,1.6456,1.6456,1.6453,1.6453,136300000.0
2005-05-30 02:40:00,1.6452,1.6454,1.645,1.6453,136300000.0
2005-05-30 02:41:00,1.6454,1.6455,1.6453,1.6455,136300000.0
2005-05-30 02:42:00,1.6456,1.6457,1.6454,1.6454,136300000.0
2005-05-30 02:43:00,1.6455,1.6457,1.6453,1.6455,136300000.0
2005-05-30 02:44:00,1.6456,1.6456,1.6452,1.6453,136300000.0
2005-05-30 02:45:00,1.6452,1.6453,1.645,1.6452,136300000.0
2005-05-30 02:46:00,1.6453,1.6458,1.6453,1.6455,136300000.0
2005-05-30 02:47:00,1.6454,1.6457,1.6454,1.6457,136300000.0
2005-05-30 02:48:00,1.6456,1.6457,1.6455,1.6455,136300000.0
2005-05-30 02:49:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2005-05-30 02:50:00,1.6452,1.6452,1.6447,1.6452,136300000.0
2005-05-30 02:51:00,1.645,1.645,1.645,1.645,136300000.0
2005-05-30 02:52:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2005-05-30 02:53:00,1.6452,1.6452,1.6449,1.6449,136300000.0
2005-05-30 02:54:00,1.645,1.645,1.6449,1.645,136300000.0
2005-05-30 02:55:00,1.6449,1.645,1.6449,1.645,136300000.0
2005-05-30 02:56:00,1.6449,1.645,1.6447,1.645,136300000.0
2005-05-30 02:57:00,1.6447,1.645,1.6447,1.6449,136300000.0
2005-05-30 02:58:00,1.6449,1.6449,1.6443,1.6443,136300000.0
2005-05-30 02:59:00,1.6444,1.6447,1.6442,1.6445,136300000.0
2005-05-30 03:00:00,1.6444,1.6447,1.6443,1.6447,136300000.0
2005-05-30 03:01:00,1.6446,1.6449,1.6445,1.6445,136300000.0
2005-05-30 03:02:00,1.6444,1.6444,1.6439,1.6441,136300000.0
2005-05-30 03:03:00,1.6442,1.6443,1.6438,1.644,136300000.0
2005-05-30 03:04:00,1.6438,1.644,1.6438,1.6439,136300000.0
2005-05-30 03:05:00,1.644,1.644,1.6438,1.644,136300000.0
2005-05-30 03:06:00,1.6439,1.6444,1.6439,1.6444,136300000.0
2005-05-30 03:07:00,1.6443,1.6444,1.644,1.6441,136300000.0
2005-05-30 03:08:00,1.6442,1.6443,1.6441,1.6443,136300000.0
2005-05-30 03:09:00,1.6445,1.6446,1.6443,1.6445,136300000.0
2005-05-30 03:10:00,1.6446,1.6447,1.6445,1.6445,136300000.0
2005-05-30 03:11:00,1.6446,1.6447,1.6442,1.6443,136300000.0
2005-05-30 03:12:00,1.6439,1.6442,1.6439,1.6442,136300000.0
2005-05-30 03:13:00,1.644,1.6446,1.644,1.6443,136300000.0
2005-05-30 03:14:00,1.6444,1.6444,1.644,1.6444,136300000.0
2005-05-30 03:15:00,1.6445,1.6446,1.6444,1.6444,136300000.0
2005-05-30 03:16:00,1.6445,1.6447,1.6443,1.6446,136300000.0
2005-05-30 03:17:00,1.6445,1.6447,1.6444,1.6445,136300000.0
2005-05-30 03:18:00,1.6447,1.6447,1.6443,1.6443,136300000.0
2005-05-30 03:19:00,1.6444,1.6445,1.6443,1.6443,136300000.0
2005-05-30 03:20:00,1.6442,1.6444,1.6442,1.6444,136300000.0
2005-05-30 03:21:00,1.6443,1.6444,1.6443,1.6443,136300000.0
2005-05-30 03:22:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2005-05-30 03:23:00,1.6444,1.6444,1.6441,1.6444,136300000.0
2005-05-30 03:24:00,1.6445,1.6446,1.6444,1.6446,136300000.0
2005-05-30 03:25:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2005-05-30 03:26:00,1.6446,1.6447,1.6445,1.6447,136300000.0
2005-05-30 03:27:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2005-05-30 03:28:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2005-05-30 03:29:00,1.6446,1.6447,1.6445,1.6446,136300000.0
2005-05-30 03:30:00,1.6445,1.6453,1.6445,1.645,136300000.0
2005-05-30 03:31:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-05-30 03:32:00,1.645,1.645,1.645,1.645,136300000.0
2005-05-30 03:34:00,1.6449,1.645,1.6447,1.645,136300000.0
2005-05-30 03:35:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-05-30 03:36:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2005-05-30 03:37:00,1.6449,1.645,1.6447,1.6449,136300000.0
2005-05-30 03:38:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2005-05-30 03:39:00,1.645,1.645,1.645,1.645,136300000.0
2005-05-30 03:40:00,1.6452,1.6453,1.645,1.6453,136300000.0
2005-05-30 03:41:00,1.6454,1.6454,1.6452,1.6454,136300000.0
2005-05-30 03:42:00,1.6453,1.6454,1.645,1.6452,136300000.0
2005-05-30 03:43:00,1.6453,1.6454,1.645,1.645,136300000.0
2005-05-30 03:44:00,1.6453,1.6453,1.645,1.6452,136300000.0
2005-05-30 03:45:00,1.645,1.6452,1.645,1.6452,136300000.0
2005-05-30 03:46:00,1.6453,1.6455,1.6452,1.6453,136300000.0
2005-05-30 03:47:00,1.645,1.6454,1.645,1.645,136300000.0
2005-05-30 03:48:00,1.6453,1.6453,1.6449,1.645,136300000.0
2005-05-30 03:50:00,1.6454,1.6454,1.645,1.6453,136300000.0
2005-05-30 03:51:00,1.6452,1.6453,1.6447,1.6447,136300000.0
2005-05-30 03:52:00,1.645,1.645,1.6447,1.6447,136300000.0
2005-05-30 03:53:00,1.6446,1.6447,1.6446,1.6447,136300000.0
2005-05-30 03:54:00,1.6446,1.6447,1.6445,1.6445,136300000.0
2005-05-30 03:55:00,1.6447,1.6447,1.6445,1.6445,136300000.0
2005-05-30 03:56:00,1.6444,1.6446,1.6444,1.6445,136300000.0
2005-05-30 03:57:00,1.6444,1.6446,1.6444,1.6445,136300000.0
2005-05-30 03:58:00,1.6447,1.6447,1.6443,1.6444,136300000.0
2005-05-30 03:59:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-05-30 04:00:00,1.6443,1.6445,1.6443,1.6444,136300000.0
2005-05-30 04:01:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2005-05-30 04:02:00,1.6442,1.6444,1.644,1.6444,136300000.0
2005-05-30 04:03:00,1.6443,1.6443,1.6442,1.6443,136300000.0
2005-05-30 04:04:00,1.6444,1.6445,1.6443,1.6443,136300000.0
2005-05-30 04:05:00,1.6444,1.6446,1.6444,1.6445,136300000.0
2005-05-30 04:06:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-05-30 04:07:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2005-05-30 04:08:00,1.6445,1.6445,1.6444,1.6444,136300000.0
2005-05-30 04:09:00,1.6445,1.6445,1.6442,1.6442,136300000.0
2005-05-30 04:10:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-05-30 04:11:00,1.6441,1.6441,1.644,1.6441,136300000.0
2005-05-30 04:12:00,1.6442,1.6444,1.6441,1.6443,136300000.0
2005-05-30 04:13:00,1.6441,1.6445,1.6441,1.6445,136300000.0
2005-05-30 04:14:00,1.6444,1.6444,1.6444,1.6444,136300000.0
2005-05-30 04:15:00,1.6445,1.6446,1.6444,1.6446,136300000.0
2005-05-30 04:16:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2005-05-30 04:17:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2005-05-30 04:18:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-05-30 04:21:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2005-05-30 04:22:00,1.6446,1.6447,1.6446,1.6446,136300000.0
2005-05-30 04:24:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2005-05-30 04:25:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2005-05-30 04:27:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2005-05-30 04:28:00,1.6446,1.6447,1.6445,1.6446,136300000.0
2005-05-30 04:30:00,1.6445,1.6447,1.6445,1.6447,136300000.0
2005-05-30 04:31:00,1.6446,1.6447,1.6445,1.6446,136300000.0
2005-05-30 04:32:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2005-05-30 04:33:00,1.6446,1.6447,1.6446,1.6447,136300000.0
2005-05-30 04:34:00,1.6446,1.6447,1.6445,1.6445,136300000.0
2005-05-30 04:35:00,1.6446,1.6446,1.6442,1.6443,136300000.0
2005-05-30 04:36:00,1.6444,1.6447,1.6444,1.6444,136300000.0
2005-05-30 04:38:00,1.6443,1.6444,1.6443,1.6444,136300000.0
2005-05-30 04:39:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2005-05-30 04:40:00,1.6444,1.6445,1.6444,1.6445,136300000.0
2005-05-30 04:41:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2005-05-30 04:42:00,1.6443,1.6444,1.6441,1.6442,136300000.0
2005-05-30 04:43:00,1.6441,1.6443,1.6441,1.6442,136300000.0
2005-05-30 04:44:00,1.6441,1.6443,1.6441,1.6442,136300000.0
2005-05-30 04:45:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 04:46:00,1.6443,1.6444,1.6442,1.6442,136300000.0
2005-05-30 04:47:00,1.6443,1.6443,1.6441,1.6441,136300000.0
2005-05-30 04:49:00,1.6442,1.6444,1.644,1.6441,136300000.0
2005-05-30 04:50:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 04:51:00,1.644,1.6441,1.6439,1.6441,136300000.0
2005-05-30 04:52:00,1.6439,1.6443,1.6439,1.6443,136300000.0
2005-05-30 04:53:00,1.6442,1.6443,1.644,1.644,136300000.0
2005-05-30 04:54:00,1.6441,1.6442,1.6441,1.6441,136300000.0
2005-05-30 04:55:00,1.6442,1.6442,1.6441,1.6441,136300000.0
2005-05-30 04:56:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2005-05-30 04:57:00,1.6441,1.6442,1.644,1.6442,136300000.0
2005-05-30 04:58:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2005-05-30 04:59:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 05:00:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2005-05-30 05:02:00,1.6441,1.6441,1.6439,1.6441,136300000.0
2005-05-30 05:03:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 05:04:00,1.644,1.6441,1.644,1.644,136300000.0
2005-05-30 05:05:00,1.6441,1.6441,1.6439,1.644,136300000.0
2005-05-30 05:06:00,1.6439,1.644,1.6438,1.644,136300000.0
2005-05-30 05:07:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2005-05-30 05:08:00,1.6443,1.6443,1.6441,1.6441,136300000.0
2005-05-30 05:09:00,1.6442,1.6442,1.6441,1.6441,136300000.0
2005-05-30 05:10:00,1.6442,1.6444,1.6441,1.6444,136300000.0
2005-05-30 05:11:00,1.6446,1.6446,1.6443,1.6444,136300000.0
2005-05-30 05:12:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-05-30 05:13:00,1.6443,1.6443,1.6442,1.6443,136300000.0
2005-05-30 05:14:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2005-05-30 05:15:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2005-05-30 05:18:00,1.6441,1.6442,1.6441,1.6441,136300000.0
2005-05-30 05:19:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 05:20:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2005-05-30 05:21:00,1.6441,1.6443,1.6441,1.6443,136300000.0
2005-05-30 05:22:00,1.6442,1.6442,1.6441,1.6441,136300000.0
2005-05-30 05:23:00,1.644,1.6441,1.644,1.644,136300000.0
2005-05-30 05:24:00,1.6439,1.6442,1.6439,1.6441,136300000.0
2005-05-30 05:26:00,1.644,1.6441,1.644,1.644,136300000.0
2005-05-30 05:27:00,1.6439,1.6442,1.6439,1.6441,136300000.0
2005-05-30 05:28:00,1.6442,1.6443,1.6442,1.6442,136300000.0
2005-05-30 05:29:00,1.6443,1.6443,1.6441,1.6441,136300000.0
2005-05-30 05:30:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2005-05-30 05:31:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2005-05-30 05:32:00,1.6444,1.6445,1.6443,1.6443,136300000.0
2005-05-30 05:33:00,1.6442,1.6446,1.6442,1.6444,136300000.0
2005-05-30 05:34:00,1.6442,1.6443,1.6441,1.6442,136300000.0
2005-05-30 05:35:00,1.6441,1.6442,1.6441,1.6441,136300000.0
2005-05-30 05:36:00,1.644,1.6441,1.644,1.644,136300000.0
2005-05-30 05:37:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2005-05-30 05:38:00,1.644,1.644,1.644,1.644,136300000.0
2005-05-30 05:40:00,1.6441,1.6441,1.6439,1.644,136300000.0
2005-05-30 05:41:00,1.6441,1.6445,1.6441,1.6444,136300000.0
2005-05-30 05:42:00,1.6441,1.6446,1.6441,1.6446,136300000.0
2005-05-30 05:43:00,1.6445,1.6446,1.6442,1.6443,136300000.0
2005-05-30 05:44:00,1.6442,1.6444,1.6442,1.6443,136300000.0
2005-05-30 05:45:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2005-05-30 05:46:00,1.6444,1.6444,1.6443,1.6444,136300000.0
2005-05-30 05:47:00,1.6443,1.6444,1.6443,1.6444,136300000.0
2005-05-30 05:48:00,1.6443,1.6443,1.6442,1.6443,136300000.0
2005-05-30 05:50:00,1.6444,1.6444,1.6443,1.6444,136300000.0
2005-05-30 05:51:00,1.6443,1.6446,1.6443,1.6445,136300000.0
2005-05-30 05:52:00,1.6443,1.6445,1.6443,1.6444,136300000.0
2005-05-30 05:53:00,1.6443,1.6443,1.6442,1.6443,136300000.0
2005-05-30 05:54:00,1.6442,1.6443,1.6441,1.6442,136300000.0
2005-05-30 05:55:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-05-30 05:56:00,1.6441,1.6444,1.6441,1.6444,136300000.0
2005-05-30 05:57:00,1.6445,1.6445,1.6443,1.6444,136300000.0
2005-05-30 05:58:00,1.6443,1.6444,1.6443,1.6443,136300000.0
2005-05-30 05:59:00,1.6444,1.6446,1.6444,1.6444,136300000.0
2005-05-30 06:00:00,1.6445,1.6445,1.6441,1.6441,136300000.0
2005-05-30 06:01:00,1.6442,1.6442,1.644,1.644,136300000.0
2005-05-30 06:02:00,1.6441,1.6441,1.644,1.6441,136300000.0
2005-05-30 06:03:00,1.644,1.644,1.644,1.644,136300000.0
2005-05-30 06:04:00,1.6439,1.6439,1.6438,1.6438,136300000.0
2005-05-30 06:05:00,1.644,1.644,1.6438,1.6439,136300000.0
2005-05-30 06:06:00,1.644,1.644,1.644,1.644,136300000.0
2005-05-30 06:07:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2005-05-30 06:08:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 06:09:00,1.644,1.6441,1.6438,1.6439,136300000.0
2005-05-30 06:10:00,1.644,1.644,1.6437,1.6438,136300000.0
2005-05-30 06:11:00,1.6439,1.644,1.6437,1.6438,136300000.0
2005-05-30 06:12:00,1.644,1.644,1.6438,1.6439,136300000.0
2005-05-30 06:13:00,1.6438,1.6438,1.6436,1.6437,136300000.0
2005-05-30 06:14:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2005-05-30 06:15:00,1.6436,1.6437,1.6436,1.6437,136300000.0
2005-05-30 06:16:00,1.6436,1.6437,1.6435,1.6437,136300000.0
2005-05-30 06:17:00,1.6436,1.6437,1.6435,1.6435,136300000.0
2005-05-30 06:18:00,1.6436,1.6439,1.6436,1.6439,136300000.0
2005-05-30 06:19:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2005-05-30 06:20:00,1.6437,1.6439,1.6437,1.6439,136300000.0
2005-05-30 06:21:00,1.6437,1.6438,1.6437,1.6438,136300000.0
2005-05-30 06:22:00,1.6437,1.6437,1.6436,1.6437,136300000.0
2005-05-30 06:23:00,1.6435,1.644,1.6435,1.644,136300000.0
2005-05-30 06:24:00,1.6439,1.6442,1.6439,1.6441,136300000.0
2005-05-30 06:25:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 06:26:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 06:27:00,1.6442,1.6446,1.6442,1.6444,136300000.0
2005-05-30 06:28:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-05-30 06:29:00,1.6444,1.6445,1.6441,1.6443,136300000.0
2005-05-30 06:30:00,1.6442,1.6442,1.6439,1.644,136300000.0
2005-05-30 06:31:00,1.6439,1.6442,1.6439,1.644,136300000.0
2005-05-30 06:32:00,1.6441,1.6444,1.6441,1.6444,136300000.0
2005-05-30 06:33:00,1.6442,1.6443,1.6441,1.6441,136300000.0
2005-05-30 06:34:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2005-05-30 06:36:00,1.644,1.644,1.644,1.644,136300000.0
2005-05-30 06:37:00,1.6441,1.6442,1.644,1.6442,136300000.0
2005-05-30 06:38:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2005-05-30 06:39:00,1.6443,1.6444,1.6442,1.6444,136300000.0
2005-05-30 06:40:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2005-05-30 06:41:00,1.6444,1.6444,1.6443,1.6444,136300000.0
2005-05-30 06:42:00,1.6445,1.6446,1.6443,1.6446,136300000.0
2005-05-30 06:43:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2005-05-30 06:44:00,1.6446,1.6446,1.6442,1.6442,136300000.0
2005-05-30 06:45:00,1.644,1.644,1.644,1.644,136300000.0
2005-05-30 06:46:00,1.6441,1.6443,1.6439,1.6443,136300000.0
2005-05-30 06:47:00,1.6441,1.6442,1.6441,1.6441,136300000.0
2005-05-30 06:48:00,1.6442,1.6446,1.6441,1.6446,136300000.0
2005-05-30 06:49:00,1.6445,1.6445,1.6444,1.6445,136300000.0
2005-05-30 06:50:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2005-05-30 06:51:00,1.6442,1.6443,1.6442,1.6442,136300000.0
2005-05-30 06:54:00,1.6443,1.6443,1.6442,1.6443,136300000.0
2005-05-30 06:56:00,1.6442,1.6443,1.6441,1.6443,136300000.0
2005-05-30 06:58:00,1.6442,1.6444,1.6441,1.6441,136300000.0
2005-05-30 06:59:00,1.6442,1.6443,1.6442,1.6442,136300000.0
2005-05-30 07:00:00,1.6441,1.6442,1.6441,1.6441,136300000.0
2005-05-30 07:02:00,1.6442,1.6442,1.6439,1.6439,136300000.0
2005-05-30 07:03:00,1.644,1.644,1.6439,1.6439,136300000.0
2005-05-30 07:04:00,1.644,1.6441,1.6439,1.644,136300000.0
2005-05-30 07:05:00,1.6439,1.644,1.6439,1.644,136300000.0
2005-05-30 07:06:00,1.6439,1.6441,1.6439,1.6441,136300000.0
2005-05-30 07:07:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 07:08:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2005-05-30 07:09:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2005-05-30 07:14:00,1.6441,1.6444,1.6441,1.6443,136300000.0
2005-05-30 07:15:00,1.6442,1.6443,1.6439,1.6439,136300000.0
2005-05-30 07:16:00,1.6438,1.644,1.6435,1.6439,136300000.0
2005-05-30 07:17:00,1.644,1.6441,1.644,1.6441,136300000.0
2005-05-30 07:18:00,1.644,1.6441,1.6439,1.644,136300000.0
2005-05-30 07:19:00,1.6439,1.644,1.6437,1.6438,136300000.0
2005-05-30 07:20:00,1.6437,1.6439,1.6436,1.6438,136300000.0
2005-05-30 07:21:00,1.6437,1.6439,1.6436,1.6439,136300000.0
2005-05-30 07:22:00,1.6437,1.644,1.6437,1.6439,136300000.0
2005-05-30 07:23:00,1.644,1.644,1.6438,1.6438,136300000.0
2005-05-30 07:24:00,1.6439,1.6442,1.6439,1.6442,136300000.0
2005-05-30 07:25:00,1.6441,1.6441,1.6439,1.6441,136300000.0
2005-05-30 07:26:00,1.6442,1.6442,1.6441,1.6441,136300000.0
2005-05-30 07:27:00,1.6439,1.6441,1.6439,1.6441,136300000.0
2005-05-30 07:28:00,1.644,1.6441,1.6439,1.644,136300000.0
2005-05-30 07:29:00,1.6441,1.6442,1.6438,1.6441,136300000.0
2005-05-30 07:32:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2005-05-30 07:33:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2005-05-30 07:34:00,1.6441,1.6441,1.6439,1.6441,136300000.0
2005-05-30 07:35:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2005-05-30 07:36:00,1.6441,1.6443,1.6441,1.6442,136300000.0
2005-05-30 07:38:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2005-05-30 07:39:00,1.6439,1.6441,1.6439,1.6441,136300000.0
2005-05-30 07:40:00,1.644,1.6444,1.6438,1.6444,136300000.0
2005-05-30 07:41:00,1.6442,1.6446,1.6441,1.6441,136300000.0
2005-05-30 07:42:00,1.6443,1.6443,1.6437,1.6441,136300000.0
2005-05-30 07:43:00,1.6442,1.6445,1.6441,1.6443,136300000.0
2005-05-30 07:44:00,1.6441,1.6444,1.6441,1.6441,136300000.0
2005-05-30 07:45:00,1.644,1.644,1.6437,1.6437,136300000.0
2005-05-30 07:46:00,1.6438,1.6438,1.6437,1.6438,136300000.0
2005-05-30 07:47:00,1.6437,1.6437,1.6437,1.6437,136300000.0
2005-05-30 07:48:00,1.6436,1.6437,1.6435,1.6437,136300000.0
2005-05-30 07:49:00,1.6438,1.644,1.6432,1.6438,136300000.0
2005-05-30 07:50:00,1.6439,1.644,1.6438,1.6439,136300000.0
2005-05-30 07:51:00,1.6438,1.6439,1.6434,1.6435,136300000.0
2005-05-30 07:52:00,1.6434,1.6435,1.6428,1.6435,136300000.0
2005-05-30 07:53:00,1.6434,1.6437,1.6431,1.6432,136300000.0
2005-05-30 07:54:00,1.6434,1.6435,1.6432,1.6435,136300000.0
2005-05-30 07:55:00,1.6434,1.6435,1.6434,1.6434,136300000.0
2005-05-30 07:57:00,1.6435,1.6435,1.6432,1.6435,136300000.0
2005-05-30 07:58:00,1.6434,1.6435,1.6434,1.6435,136300000.0
2005-05-30 07:59:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2005-05-30 08:01:00,1.6437,1.644,1.6437,1.6439,136300000.0
2005-05-30 08:02:00,1.6438,1.6438,1.6434,1.6437,136300000.0
2005-05-30 08:03:00,1.6436,1.6438,1.6435,1.6435,136300000.0
2005-05-30 08:04:00,1.6434,1.6434,1.6431,1.6431,136300000.0
2005-05-30 08:05:00,1.643,1.643,1.6429,1.6429,136300000.0
2005-05-30 08:06:00,1.6428,1.643,1.6425,1.643,136300000.0
2005-05-30 08:07:00,1.6431,1.6433,1.643,1.6431,136300000.0
2005-05-30 08:08:00,1.6432,1.6432,1.6428,1.643,136300000.0
2005-05-30 08:09:00,1.6429,1.6434,1.6429,1.6433,136300000.0
2005-05-30 08:10:00,1.6432,1.6436,1.6432,1.6435,136300000.0
2005-05-30 08:11:00,1.6434,1.6435,1.6429,1.6431,136300000.0
2005-05-30 08:12:00,1.643,1.6433,1.643,1.6432,136300000.0
2005-05-30 08:13:00,1.6431,1.6432,1.6431,1.6432,136300000.0
2005-05-30 08:14:00,1.6433,1.6433,1.6431,1.6432,136300000.0
2005-05-30 08:15:00,1.6433,1.6433,1.6433,1.6433,136300000.0
2005-05-30 08:16:00,1.6432,1.6434,1.6432,1.6434,136300000.0
2005-05-30 08:17:00,1.6433,1.6435,1.6433,1.6434,136300000.0
2005-05-30 08:18:00,1.6435,1.6435,1.6433,1.6434,136300000.0
2005-05-30 08:19:00,1.6435,1.6436,1.6435,1.6436,136300000.0
2005-05-30 08:20:00,1.6434,1.6436,1.6433,1.6434,136300000.0
2005-05-30 08:21:00,1.6435,1.6438,1.6434,1.6437,136300000.0
2005-05-30 08:22:00,1.6438,1.6441,1.6438,1.644,136300000.0
2005-05-30 08:23:00,1.6441,1.6441,1.6438,1.644,136300000.0
2005-05-30 08:24:00,1.6438,1.644,1.6438,1.6439,136300000.0
2005-05-30 08:25:00,1.644,1.6441,1.6437,1.6437,136300000.0
2005-05-30 08:26:00,1.6438,1.6439,1.6438,1.6439,136300000.0
2005-05-30 08:27:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2005-05-30 08:28:00,1.6438,1.6439,1.6438,1.6439,136300000.0
2005-05-30 08:29:00,1.6436,1.6436,1.6428,1.643,136300000.0
2005-05-30 08:30:00,1.6428,1.6433,1.6428,1.6433,136300000.0
2005-05-30 08:31:00,1.6434,1.6435,1.6432,1.6434,136300000.0
2005-05-30 08:32:00,1.6435,1.6437,1.6432,1.6436,136300000.0
2005-05-30 08:33:00,1.6435,1.6436,1.6434,1.6435,136300000.0
2005-05-30 08:34:00,1.6434,1.6438,1.6434,1.6438,136300000.0
2005-05-30 08:35:00,1.6439,1.6439,1.6434,1.6437,136300000.0
2005-05-30 08:36:00,1.6438,1.6439,1.6433,1.6433,136300000.0
2005-05-30 08:37:00,1.6434,1.6436,1.6434,1.6436,136300000.0
2005-05-30 08:38:00,1.6435,1.6437,1.6435,1.6437,136300000.0
2005-05-30 08:39:00,1.6434,1.6435,1.6433,1.6435,136300000.0
2005-05-30 08:40:00,1.6436,1.6437,1.6433,1.6435,136300000.0
2005-05-30 08:41:00,1.6432,1.6434,1.643,1.6434,136300000.0
2005-05-30 08:42:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2005-05-30 08:43:00,1.6433,1.6435,1.6433,1.6435,136300000.0
2005-05-30 08:44:00,1.6434,1.6435,1.6433,1.6433,136300000.0
2005-05-30 08:45:00,1.6434,1.6434,1.6431,1.6433,136300000.0
2005-05-30 08:46:00,1.6432,1.6433,1.6432,1.6433,136300000.0
2005-05-30 08:47:00,1.6434,1.6435,1.6431,1.6433,136300000.0
2005-05-30 08:48:00,1.6432,1.6433,1.6429,1.6429,136300000.0
2005-05-30 08:49:00,1.643,1.6434,1.6429,1.6431,136300000.0
2005-05-30 08:50:00,1.6433,1.6435,1.6431,1.6434,136300000.0
2005-05-30 08:51:00,1.643,1.6431,1.6425,1.6428,136300000.0
2005-05-30 08:52:00,1.6429,1.6432,1.6425,1.6427,136300000.0
2005-05-30 08:53:00,1.6426,1.643,1.6424,1.6427,136300000.0
2005-05-30 08:54:00,1.6428,1.6428,1.6425,1.6427,136300000.0
2005-05-30 08:55:00,1.6425,1.6429,1.6424,1.6424,136300000.0
2005-05-30 08:56:00,1.6425,1.6426,1.6423,1.6425,136300000.0
2005-05-30 08:57:00,1.6424,1.6429,1.6422,1.6429,136300000.0
2005-05-30 08:58:00,1.6428,1.6433,1.6427,1.6432,136300000.0
2005-05-30 08:59:00,1.6431,1.6432,1.643,1.6432,136300000.0
2005-05-30 09:00:00,1.6431,1.6432,1.6427,1.6428,136300000.0
2005-05-30 09:01:00,1.6429,1.643,1.6425,1.6427,136300000.0
2005-05-30 09:02:00,1.6429,1.6429,1.6424,1.6424,136300000.0
2005-05-30 09:03:00,1.6425,1.6428,1.6421,1.6422,136300000.0
2005-05-30 09:04:00,1.6423,1.6424,1.6419,1.6422,136300000.0
2005-05-30 09:05:00,1.6421,1.6422,1.642,1.6421,136300000.0
2005-05-30 09:06:00,1.642,1.6424,1.642,1.6424,136300000.0
2005-05-30 09:07:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2005-05-30 09:08:00,1.6425,1.6427,1.6424,1.6427,136300000.0
2005-05-30 09:09:00,1.6426,1.6429,1.6425,1.6427,136300000.0
2005-05-30 09:10:00,1.6428,1.6428,1.6425,1.6425,136300000.0
2005-05-30 09:11:00,1.6426,1.6427,1.6426,1.6426,136300000.0
2005-05-30 09:12:00,1.6425,1.6425,1.6422,1.6423,136300000.0
2005-05-30 09:13:00,1.6425,1.6425,1.6423,1.6424,136300000.0
2005-05-30 09:14:00,1.6425,1.6427,1.6424,1.6427,136300000.0
2005-05-30 09:15:00,1.6426,1.643,1.6425,1.6429,136300000.0
2005-05-30 09:16:00,1.6428,1.6429,1.6428,1.6428,136300000.0
2005-05-30 09:17:00,1.6429,1.6429,1.6426,1.6428,136300000.0
2005-05-30 09:18:00,1.6429,1.6429,1.6427,1.6428,136300000.0
2005-05-30 09:19:00,1.6425,1.643,1.6425,1.6427,136300000.0
2005-05-30 09:20:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2005-05-30 09:21:00,1.6426,1.643,1.6426,1.6429,136300000.0
2005-05-30 09:22:00,1.6428,1.643,1.6427,1.643,136300000.0
2005-05-30 09:23:00,1.6428,1.643,1.6427,1.643,136300000.0
2005-05-30 09:24:00,1.6428,1.6431,1.6428,1.6429,136300000.0
2005-05-30 09:25:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2005-05-30 09:26:00,1.6429,1.643,1.6429,1.643,136300000.0
2005-05-30 09:27:00,1.6431,1.6432,1.643,1.643,136300000.0
2005-05-30 09:28:00,1.6429,1.6429,1.6421,1.6423,136300000.0
2005-05-30 09:29:00,1.6424,1.6425,1.6423,1.6423,136300000.0
2005-05-30 09:30:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2005-05-30 09:35:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2005-05-30 09:36:00,1.6422,1.6423,1.6417,1.6417,136300000.0
2005-05-30 09:37:00,1.6418,1.642,1.6418,1.6418,136300000.0
2005-05-30 09:38:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2005-05-30 09:39:00,1.642,1.6421,1.6419,1.6421,136300000.0
2005-05-30 09:40:00,1.6419,1.6421,1.6414,1.6414,136300000.0
2005-05-30 09:41:00,1.6416,1.6416,1.6412,1.6412,136300000.0
2005-05-30 09:42:00,1.6411,1.6415,1.6407,1.6415,136300000.0
2005-05-30 09:43:00,1.6414,1.6418,1.6414,1.6418,136300000.0
2005-05-30 09:44:00,1.6417,1.6417,1.6413,1.6415,136300000.0
2005-05-30 09:45:00,1.6413,1.6416,1.6413,1.6415,136300000.0
2005-05-30 09:46:00,1.6413,1.6413,1.6411,1.6412,136300000.0
2005-05-30 09:47:00,1.6411,1.6417,1.641,1.6415,136300000.0
2005-05-30 09:48:00,1.6414,1.6419,1.6414,1.6419,136300000.0
2005-05-30 09:49:00,1.642,1.6421,1.6418,1.6421,136300000.0
2005-05-30 09:50:00,1.642,1.6423,1.642,1.6423,136300000.0
2005-05-30 09:51:00,1.6422,1.6425,1.6421,1.6421,136300000.0
2005-05-30 09:52:00,1.6418,1.642,1.6416,1.6419,136300000.0
2005-05-30 09:53:00,1.642,1.6422,1.6417,1.6422,136300000.0
2005-05-30 09:54:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2005-05-30 09:55:00,1.6424,1.6424,1.6421,1.6424,136300000.0
2005-05-30 09:56:00,1.6423,1.6428,1.6423,1.6425,136300000.0
2005-05-30 09:57:00,1.6426,1.6427,1.6424,1.6426,136300000.0
2005-05-30 09:58:00,1.6425,1.6427,1.6425,1.6425,136300000.0
2005-05-30 09:59:00,1.6428,1.643,1.6428,1.643,136300000.0
2005-05-30 10:00:00,1.6429,1.6431,1.6428,1.643,136300000.0
2005-05-30 10:01:00,1.6431,1.6434,1.6431,1.6434,136300000.0
2005-05-30 10:02:00,1.6431,1.6432,1.6428,1.643,136300000.0
2005-05-30 10:03:00,1.6429,1.6429,1.6426,1.6428,136300000.0
2005-05-30 10:04:00,1.6427,1.643,1.6423,1.6427,136300000.0
2005-05-30 10:05:00,1.6428,1.6428,1.6424,1.6427,136300000.0
2005-05-30 10:06:00,1.6428,1.6429,1.6427,1.6428,136300000.0
2005-05-30 10:07:00,1.6427,1.6428,1.6425,1.6426,136300000.0
2005-05-30 10:08:00,1.6428,1.6428,1.6425,1.6426,136300000.0
2005-05-30 10:09:00,1.6428,1.6428,1.6426,1.6427,136300000.0
2005-05-30 10:10:00,1.6425,1.6428,1.6425,1.6427,136300000.0
2005-05-30 10:11:00,1.6426,1.643,1.6426,1.6428,136300000.0
2005-05-30 10:12:00,1.6427,1.6429,1.6426,1.6428,136300000.0
2005-05-30 10:13:00,1.6426,1.6428,1.6425,1.6425,136300000.0
2005-05-30 10:14:00,1.6426,1.6426,1.6423,1.6423,136300000.0
2005-05-30 10:15:00,1.6421,1.6423,1.642,1.6421,136300000.0
2005-05-30 10:16:00,1.6424,1.6425,1.6422,1.6424,136300000.0
2005-05-30 10:17:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2005-05-30 10:19:00,1.6422,1.6422,1.6419,1.6419,136300000.0
2005-05-30 10:20:00,1.642,1.642,1.6416,1.6416,136300000.0
2005-05-30 10:21:00,1.6417,1.6418,1.6414,1.6415,136300000.0
2005-05-30 10:22:00,1.6416,1.6416,1.6414,1.6415,136300000.0
2005-05-30 10:23:00,1.6414,1.6417,1.6414,1.6415,136300000.0
2005-05-30 10:24:00,1.6416,1.6417,1.6414,1.6416,136300000.0
2005-05-30 10:25:00,1.6414,1.6416,1.6414,1.6415,136300000.0
2005-05-30 10:26:00,1.6416,1.6419,1.6416,1.6419,136300000.0
2005-05-30 10:27:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2005-05-30 10:28:00,1.642,1.642,1.6419,1.6419,136300000.0
2005-05-30 10:29:00,1.642,1.6421,1.6419,1.642,136300000.0
2005-05-30 10:30:00,1.6421,1.6424,1.6421,1.6422,136300000.0
2005-05-30 10:31:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2005-05-30 10:32:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2005-05-30 10:33:00,1.642,1.6421,1.6418,1.642,136300000.0
2005-05-30 10:34:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2005-05-30 10:35:00,1.642,1.642,1.6418,1.6418,136300000.0
2005-05-30 10:36:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2005-05-30 10:37:00,1.642,1.6421,1.6418,1.6418,136300000.0
2005-05-30 10:38:00,1.6417,1.6418,1.6417,1.6417,136300000.0
2005-05-30 10:39:00,1.6418,1.6419,1.6416,1.6416,136300000.0
2005-05-30 10:41:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2005-05-30 10:42:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2005-05-30 10:43:00,1.6419,1.6423,1.6419,1.642,136300000.0
2005-05-30 10:44:00,1.6419,1.6424,1.6419,1.6423,136300000.0
2005-05-30 10:45:00,1.6421,1.6422,1.642,1.6421,136300000.0
2005-05-30 10:46:00,1.642,1.6423,1.642,1.6422,136300000.0
2005-05-30 10:47:00,1.6421,1.6424,1.6421,1.6422,136300000.0
2005-05-30 10:48:00,1.6421,1.6422,1.642,1.642,136300000.0
2005-05-30 10:49:00,1.6419,1.642,1.6419,1.642,136300000.0
2005-05-30 10:50:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2005-05-30 10:51:00,1.6419,1.642,1.6418,1.6418,136300000.0
2005-05-30 10:52:00,1.6419,1.6419,1.6417,1.6419,136300000.0
2005-05-30 10:53:00,1.6418,1.642,1.6418,1.642,136300000.0
2005-05-30 10:54:00,1.6419,1.642,1.6418,1.642,136300000.0
2005-05-30 10:55:00,1.6421,1.6421,1.642,1.6421,136300000.0
2005-05-30 10:56:00,1.6422,1.6423,1.642,1.6421,136300000.0
2005-05-30 10:57:00,1.642,1.642,1.6419,1.642,136300000.0
2005-05-30 10:58:00,1.6419,1.6421,1.6418,1.6418,136300000.0
2005-05-30 10:59:00,1.6421,1.6426,1.6418,1.6425,136300000.0
2005-05-30 11:00:00,1.6426,1.6426,1.6422,1.6423,136300000.0
2005-05-30 11:01:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2005-05-30 11:02:00,1.6421,1.6421,1.6417,1.6417,136300000.0
2005-05-30 11:03:00,1.6418,1.6422,1.6418,1.6422,136300000.0
2005-05-30 11:04:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2005-05-30 11:05:00,1.642,1.6421,1.642,1.642,136300000.0
2005-05-30 11:06:00,1.6419,1.642,1.6419,1.642,136300000.0
2005-05-30 11:08:00,1.6419,1.642,1.6419,1.642,136300000.0
2005-05-30 11:09:00,1.6421,1.6421,1.6419,1.642,136300000.0
2005-05-30 11:10:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2005-05-30 11:11:00,1.6422,1.6423,1.6421,1.6421,136300000.0
2005-05-30 11:12:00,1.642,1.6421,1.6418,1.6418,136300000.0
2005-05-30 11:13:00,1.6416,1.6422,1.6416,1.6422,136300000.0
2005-05-30 11:14:00,1.6419,1.642,1.6419,1.642,136300000.0
2005-05-30 11:15:00,1.6419,1.642,1.6419,1.642,136300000.0
2005-05-30 11:16:00,1.6421,1.6421,1.6418,1.6418,136300000.0
2005-05-30 11:17:00,1.6419,1.6422,1.6418,1.6422,136300000.0
2005-05-30 11:19:00,1.6421,1.6422,1.642,1.6421,136300000.0
2005-05-30 11:20:00,1.642,1.6421,1.642,1.642,136300000.0
2005-05-30 11:21:00,1.6419,1.642,1.6418,1.6419,136300000.0
2005-05-30 11:22:00,1.6418,1.6418,1.6417,1.6417,136300000.0
2005-05-30 11:23:00,1.6418,1.6418,1.6415,1.6415,136300000.0
2005-05-30 11:24:00,1.6413,1.6416,1.6412,1.6413,136300000.0
2005-05-30 11:25:00,1.6414,1.6415,1.6414,1.6414,136300000.0
2005-05-30 11:27:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2005-05-30 11:28:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2005-05-30 11:29:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2005-05-30 11:30:00,1.6417,1.6417,1.6414,1.6414,136300000.0
2005-05-30 11:31:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2005-05-30 11:32:00,1.6415,1.6416,1.6414,1.6415,136300000.0
2005-05-30 11:33:00,1.6416,1.6417,1.6416,1.6416,136300000.0
2005-05-30 11:34:00,1.6414,1.6416,1.6414,1.6414,136300000.0
2005-05-30 11:35:00,1.6413,1.6414,1.6413,1.6413,136300000.0
2005-05-30 11:36:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2005-05-30 11:37:00,1.6416,1.6417,1.6414,1.6416,136300000.0
2005-05-30 11:38:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2005-05-30 11:40:00,1.6415,1.6416,1.6414,1.6416,136300000.0
2005-05-30 11:41:00,1.6417,1.6418,1.6417,1.6417,136300000.0
2005-05-30 11:42:00,1.6418,1.6419,1.6417,1.6418,136300000.0
2005-05-30 11:43:00,1.6417,1.6418,1.6413,1.6416,136300000.0
2005-05-30 11:44:00,1.6415,1.6415,1.6412,1.6412,136300000.0
2005-05-30 11:45:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2005-05-30 11:46:00,1.6416,1.6416,1.6414,1.6415,136300000.0
2005-05-30 11:47:00,1.6411,1.6416,1.6411,1.6415,136300000.0
2005-05-30 11:48:00,1.6414,1.6414,1.6413,1.6414,136300000.0
2005-05-30 11:49:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2005-05-30 11:50:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2005-05-30 11:51:00,1.641,1.6412,1.641,1.6411,136300000.0
2005-05-30 11:52:00,1.641,1.6415,1.6405,1.6415,136300000.0
2005-05-30 11:53:00,1.6413,1.6413,1.6411,1.6412,136300000.0
2005-05-30 11:54:00,1.6411,1.6411,1.6411,1.6411,136300000.0
2005-05-30 11:55:00,1.641,1.641,1.6406,1.6408,136300000.0
2005-05-30 11:56:00,1.6409,1.6409,1.6404,1.6408,136300000.0
2005-05-30 11:57:00,1.6409,1.641,1.6406,1.641,136300000.0
2005-05-30 11:58:00,1.6415,1.6415,1.6413,1.6413,136300000.0
2005-05-30 11:59:00,1.6415,1.6415,1.6413,1.6413,136300000.0
2005-05-30 12:00:00,1.6414,1.6414,1.6413,1.6414,136300000.0
2005-05-30 12:01:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2005-05-30 12:02:00,1.6414,1.6419,1.6414,1.6419,136300000.0
2005-05-30 12:03:00,1.6416,1.642,1.6416,1.642,136300000.0
2005-05-30 12:05:00,1.6419,1.6419,1.6416,1.6416,136300000.0
2005-05-30 12:06:00,1.6417,1.6417,1.6411,1.6415,136300000.0
2005-05-30 12:07:00,1.6413,1.6414,1.6411,1.6412,136300000.0
2005-05-30 12:08:00,1.641,1.6414,1.641,1.6414,136300000.0
2005-05-30 12:09:00,1.6416,1.6416,1.6415,1.6416,136300000.0
2005-05-30 12:10:00,1.6417,1.6419,1.6417,1.6418,136300000.0
2005-05-30 12:11:00,1.642,1.642,1.6415,1.6417,136300000.0
2005-05-30 12:12:00,1.6418,1.6418,1.6417,1.6417,136300000.0
2005-05-30 12:14:00,1.6416,1.6417,1.6416,1.6417,136300000.0
2005-05-30 12:16:00,1.6418,1.6418,1.6417,1.6417,136300000.0
2005-05-30 12:17:00,1.6418,1.6418,1.6417,1.6417,136300000.0
2005-05-30 12:18:00,1.6415,1.6415,1.6414,1.6414,136300000.0
2005-05-30 12:19:00,1.6413,1.6415,1.6412,1.6414,136300000.0
2005-05-30 12:20:00,1.6415,1.6415,1.641,1.641,136300000.0
2005-05-30 12:21:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2005-05-30 12:22:00,1.641,1.6411,1.6409,1.6409,136300000.0
2005-05-30 12:23:00,1.641,1.6413,1.641,1.6413,136300000.0
2005-05-30 12:24:00,1.6411,1.6413,1.6411,1.6413,136300000.0
2005-05-30 12:25:00,1.6412,1.6412,1.6408,1.6408,136300000.0
2005-05-30 12:26:00,1.6407,1.6408,1.6406,1.6406,136300000.0
2005-05-30 12:27:00,1.6407,1.6407,1.6407,1.6407,136300000.0
2005-05-30 12:28:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2005-05-30 12:29:00,1.6407,1.6407,1.6406,1.6406,136300000.0
2005-05-30 12:30:00,1.6406,1.6406,1.6403,1.6405,136300000.0
2005-05-30 12:31:00,1.6404,1.6404,1.6403,1.6403,136300000.0
2005-05-30 12:32:00,1.6402,1.6403,1.6402,1.6403,136300000.0
2005-05-30 12:33:00,1.6402,1.6402,1.6398,1.64,136300000.0
2005-05-30 12:34:00,1.6401,1.6401,1.64,1.64,136300000.0
2005-05-30 12:35:00,1.6401,1.6402,1.6399,1.64,136300000.0
2005-05-30 12:36:00,1.6399,1.64,1.6399,1.6399,136300000.0
2005-05-30 12:37:00,1.64,1.6402,1.6399,1.6402,136300000.0
2005-05-30 12:38:00,1.6403,1.6403,1.6402,1.6402,136300000.0
2005-05-30 12:39:00,1.6401,1.6403,1.6401,1.6403,136300000.0
2005-05-30 12:40:00,1.6402,1.6402,1.6398,1.6398,136300000.0
2005-05-30 12:41:00,1.6397,1.6399,1.6396,1.6396,136300000.0
2005-05-30 12:42:00,1.6397,1.6404,1.6394,1.6398,136300000.0
2005-05-30 12:43:00,1.6397,1.6397,1.6387,1.6392,136300000.0
2005-05-30 12:44:00,1.6391,1.6396,1.639,1.6396,136300000.0
2005-05-30 12:45:00,1.6395,1.64,1.6395,1.64,136300000.0
2005-05-30 12:46:00,1.6399,1.6403,1.6398,1.64,136300000.0
2005-05-30 12:47:00,1.6401,1.6402,1.6399,1.64,136300000.0
2005-05-30 12:48:00,1.6399,1.64,1.6398,1.6399,136300000.0
2005-05-30 12:49:00,1.64,1.6402,1.6399,1.64,136300000.0
2005-05-30 12:50:00,1.6402,1.6405,1.6402,1.6404,136300000.0
2005-05-30 12:51:00,1.6405,1.6405,1.6403,1.6403,136300000.0
2005-05-30 12:52:00,1.6401,1.6403,1.6401,1.6401,136300000.0
2005-05-30 12:53:00,1.6402,1.6404,1.6401,1.6404,136300000.0
2005-05-30 12:55:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2005-05-30 12:58:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2005-05-30 12:59:00,1.6405,1.6405,1.6402,1.6402,136300000.0
2005-05-30 13:00:00,1.6401,1.6408,1.6401,1.6406,136300000.0
2005-05-30 13:01:00,1.6407,1.6408,1.6406,1.6406,136300000.0
2005-05-30 13:02:00,1.6405,1.6412,1.6405,1.6412,136300000.0
2005-05-30 13:03:00,1.641,1.6411,1.6391,1.6391,136300000.0
2005-05-30 13:04:00,1.639,1.6395,1.6386,1.6392,136300000.0
2005-05-30 13:05:00,1.6391,1.6394,1.6384,1.6388,136300000.0
2005-05-30 13:06:00,1.6387,1.6388,1.6376,1.6383,136300000.0
2005-05-30 13:07:00,1.6381,1.6389,1.6381,1.6388,136300000.0
2005-05-30 13:08:00,1.6387,1.639,1.6386,1.6389,136300000.0
2005-05-30 13:09:00,1.639,1.6397,1.639,1.6397,136300000.0
2005-05-30 13:10:00,1.6395,1.6396,1.6388,1.639,136300000.0
2005-05-30 13:11:00,1.6388,1.6391,1.6388,1.6391,136300000.0
2005-05-30 13:12:00,1.6392,1.6392,1.6387,1.6387,136300000.0
2005-05-30 13:13:00,1.6386,1.6391,1.6386,1.6389,136300000.0
2005-05-30 13:14:00,1.639,1.6394,1.639,1.6392,136300000.0
2005-05-30 13:15:00,1.6393,1.6395,1.6392,1.6393,136300000.0
2005-05-30 13:16:00,1.6392,1.6394,1.6391,1.6392,136300000.0
2005-05-30 13:17:00,1.6391,1.6392,1.6387,1.6388,136300000.0
2005-05-30 13:18:00,1.6387,1.6391,1.6387,1.6389,136300000.0
2005-05-30 13:19:00,1.6391,1.6391,1.6387,1.6388,136300000.0
2005-05-30 13:20:00,1.6387,1.6388,1.6384,1.6384,136300000.0
2005-05-30 13:21:00,1.6385,1.6392,1.6385,1.6392,136300000.0
2005-05-30 13:22:00,1.6391,1.6392,1.6389,1.6389,136300000.0
2005-05-30 13:23:00,1.639,1.6391,1.6386,1.6387,136300000.0
2005-05-30 13:24:00,1.6386,1.639,1.638,1.6387,136300000.0
2005-05-30 13:25:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2005-05-30 13:26:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2005-05-30 13:27:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2005-05-30 13:28:00,1.6389,1.6389,1.6381,1.6385,136300000.0
2005-05-30 13:29:00,1.6384,1.6387,1.638,1.6387,136300000.0
2005-05-30 13:30:00,1.6385,1.6387,1.638,1.6382,136300000.0
2005-05-30 13:31:00,1.6381,1.6384,1.6381,1.6384,136300000.0
2005-05-30 13:32:00,1.6385,1.6385,1.6382,1.6384,136300000.0
2005-05-30 13:33:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2005-05-30 13:34:00,1.6387,1.639,1.6385,1.6388,136300000.0
2005-05-30 13:35:00,1.6387,1.6388,1.6386,1.6388,136300000.0
2005-05-30 13:36:00,1.6387,1.6391,1.6387,1.6389,136300000.0
2005-05-30 13:37:00,1.6388,1.6391,1.6388,1.639,136300000.0
2005-05-30 13:38:00,1.6391,1.6395,1.639,1.6393,136300000.0
2005-05-30 13:39:00,1.6392,1.6392,1.639,1.6392,136300000.0
2005-05-30 13:40:00,1.6394,1.6395,1.6391,1.6394,136300000.0
2005-05-30 13:42:00,1.6392,1.6396,1.6392,1.6393,136300000.0
2005-05-30 13:43:00,1.6392,1.6397,1.6392,1.6392,136300000.0
2005-05-30 13:44:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2005-05-30 13:45:00,1.6393,1.6393,1.6386,1.6386,136300000.0
2005-05-30 13:46:00,1.6388,1.6392,1.6387,1.6392,136300000.0
2005-05-30 13:47:00,1.6393,1.6395,1.6392,1.6395,136300000.0
2005-05-30 13:48:00,1.6392,1.6396,1.6392,1.6395,136300000.0
2005-05-30 13:49:00,1.6392,1.6396,1.6392,1.6395,136300000.0
2005-05-30 13:50:00,1.6396,1.6396,1.6389,1.6389,136300000.0
2005-05-30 13:51:00,1.639,1.6392,1.639,1.6392,136300000.0
2005-05-30 13:52:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2005-05-30 13:53:00,1.6395,1.6397,1.6395,1.6395,136300000.0
2005-05-30 13:55:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2005-05-30 13:56:00,1.6396,1.6397,1.6394,1.6394,136300000.0
2005-05-30 13:57:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2005-05-30 13:58:00,1.6394,1.6394,1.6392,1.6392,136300000.0
2005-05-30 13:59:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2005-05-30 14:00:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2005-05-30 14:01:00,1.6392,1.6393,1.6389,1.639,136300000.0
2005-05-30 14:02:00,1.6391,1.6391,1.639,1.6391,136300000.0
2005-05-30 14:03:00,1.639,1.6392,1.6381,1.6385,136300000.0
2005-05-30 14:04:00,1.6386,1.6388,1.6385,1.6386,136300000.0
2005-05-30 14:05:00,1.6387,1.6388,1.6382,1.6383,136300000.0
2005-05-30 14:06:00,1.6382,1.6385,1.6382,1.6384,136300000.0
2005-05-30 14:07:00,1.6383,1.6385,1.6383,1.6384,136300000.0
2005-05-30 14:08:00,1.6383,1.6384,1.6383,1.6383,136300000.0
2005-05-30 14:10:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2005-05-30 14:11:00,1.6384,1.6384,1.6381,1.6383,136300000.0
2005-05-30 14:12:00,1.6384,1.6384,1.6381,1.6382,136300000.0
2005-05-30 14:13:00,1.6377,1.6379,1.6376,1.6379,136300000.0
2005-05-30 14:14:00,1.6381,1.6385,1.6381,1.6382,136300000.0
2005-05-30 14:15:00,1.638,1.638,1.6378,1.6378,136300000.0
2005-05-30 14:16:00,1.6376,1.6378,1.6376,1.6376,136300000.0
2005-05-30 14:17:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2005-05-30 14:18:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2005-05-30 14:19:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-05-30 14:20:00,1.638,1.638,1.6379,1.6379,136300000.0
2005-05-30 14:21:00,1.6377,1.6379,1.6377,1.6379,136300000.0
2005-05-30 14:22:00,1.6377,1.6382,1.6377,1.6382,136300000.0
2005-05-30 14:24:00,1.6383,1.6384,1.6382,1.6384,136300000.0
2005-05-30 14:25:00,1.6383,1.6384,1.6382,1.6384,136300000.0
2005-05-30 14:26:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2005-05-30 14:27:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2005-05-30 14:28:00,1.6381,1.6385,1.6381,1.6384,136300000.0
2005-05-30 14:29:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2005-05-30 14:30:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2005-05-30 14:31:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2005-05-30 14:32:00,1.6383,1.6384,1.6377,1.6377,136300000.0
2005-05-30 14:33:00,1.6378,1.6383,1.6378,1.6383,136300000.0
2005-05-30 14:34:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2005-05-30 14:37:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2005-05-30 14:38:00,1.6383,1.6383,1.6379,1.638,136300000.0
2005-05-30 14:39:00,1.6379,1.6382,1.6379,1.6382,136300000.0
2005-05-30 14:40:00,1.6381,1.6384,1.638,1.6382,136300000.0
2005-05-30 14:41:00,1.6383,1.6384,1.6382,1.6383,136300000.0
2005-05-30 14:42:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-05-30 14:43:00,1.6382,1.6385,1.6382,1.6385,136300000.0
2005-05-30 14:44:00,1.6382,1.6383,1.6381,1.6381,136300000.0
2005-05-30 14:45:00,1.6383,1.6383,1.638,1.6382,136300000.0
2005-05-30 14:47:00,1.6381,1.6383,1.6381,1.6382,136300000.0
2005-05-30 14:48:00,1.6383,1.6384,1.6382,1.6384,136300000.0
2005-05-30 14:49:00,1.6385,1.6385,1.6381,1.6382,136300000.0
2005-05-30 14:50:00,1.6383,1.6384,1.6382,1.6382,136300000.0
2005-05-30 14:51:00,1.6381,1.6382,1.638,1.6381,136300000.0
2005-05-30 14:52:00,1.6383,1.6383,1.6382,1.6383,136300000.0
2005-05-30 14:53:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2005-05-30 14:54:00,1.6385,1.6386,1.6384,1.6385,136300000.0
2005-05-30 14:55:00,1.6384,1.6386,1.6379,1.638,136300000.0
2005-05-30 14:56:00,1.6381,1.6381,1.6377,1.6379,136300000.0
2005-05-30 14:57:00,1.6378,1.6379,1.6376,1.6379,136300000.0
2005-05-30 14:58:00,1.6378,1.6379,1.6377,1.6377,136300000.0
2005-05-30 14:59:00,1.6378,1.6379,1.6374,1.6376,136300000.0
2005-05-30 15:00:00,1.6375,1.6381,1.6374,1.6381,136300000.0
2005-05-30 15:01:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2005-05-30 15:02:00,1.6377,1.6377,1.6372,1.6372,136300000.0
2005-05-30 15:03:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 15:04:00,1.6369,1.6372,1.6368,1.6372,136300000.0
2005-05-30 15:05:00,1.6371,1.6377,1.6369,1.6371,136300000.0
2005-05-30 15:06:00,1.6372,1.6374,1.6371,1.6372,136300000.0
2005-05-30 15:07:00,1.6371,1.6374,1.6371,1.6372,136300000.0
2005-05-30 15:08:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2005-05-30 15:09:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-05-30 15:11:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-05-30 15:12:00,1.6372,1.6374,1.6372,1.6374,136300000.0
2005-05-30 15:13:00,1.6372,1.6377,1.6372,1.6375,136300000.0
2005-05-30 15:14:00,1.6376,1.6378,1.6376,1.6377,136300000.0
2005-05-30 15:15:00,1.6378,1.6379,1.6374,1.6378,136300000.0
2005-05-30 15:16:00,1.638,1.638,1.6377,1.6378,136300000.0
2005-05-30 15:17:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2005-05-30 15:19:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2005-05-30 15:20:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-05-30 15:21:00,1.6378,1.6381,1.6377,1.6377,136300000.0
2005-05-30 15:22:00,1.6378,1.6378,1.6376,1.6376,136300000.0
2005-05-30 15:23:00,1.6378,1.6378,1.6376,1.6376,136300000.0
2005-05-30 15:24:00,1.6377,1.6379,1.6376,1.6377,136300000.0
2005-05-30 15:25:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2005-05-30 15:26:00,1.6379,1.6379,1.6378,1.6379,136300000.0
2005-05-30 15:27:00,1.6378,1.638,1.6378,1.6379,136300000.0
2005-05-30 15:28:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2005-05-30 15:29:00,1.6378,1.6379,1.6377,1.6378,136300000.0
2005-05-30 15:30:00,1.6377,1.6379,1.6377,1.6378,136300000.0
2005-05-30 15:31:00,1.6377,1.6379,1.6377,1.6378,136300000.0
2005-05-30 15:32:00,1.6379,1.6379,1.6377,1.6377,136300000.0
2005-05-30 15:33:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2005-05-30 15:34:00,1.6375,1.6376,1.6371,1.6372,136300000.0
2005-05-30 15:35:00,1.6374,1.6375,1.6371,1.6374,136300000.0
2005-05-30 15:36:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 15:37:00,1.6374,1.6376,1.6374,1.6375,136300000.0
2005-05-30 15:38:00,1.6376,1.6376,1.6375,1.6376,136300000.0
2005-05-30 15:40:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-05-30 15:41:00,1.6374,1.6376,1.6374,1.6376,136300000.0
2005-05-30 15:42:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2005-05-30 15:43:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2005-05-30 15:44:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2005-05-30 15:45:00,1.6375,1.6376,1.6374,1.6375,136300000.0
2005-05-30 15:46:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2005-05-30 15:47:00,1.6378,1.6378,1.6374,1.6378,136300000.0
2005-05-30 15:48:00,1.6377,1.6379,1.6377,1.6378,136300000.0
2005-05-30 15:49:00,1.6377,1.6378,1.6375,1.6378,136300000.0
2005-05-30 15:50:00,1.6377,1.6378,1.6377,1.6377,136300000.0
2005-05-30 15:51:00,1.6378,1.6378,1.6375,1.6375,136300000.0
2005-05-30 15:52:00,1.6376,1.6379,1.6376,1.6378,136300000.0
2005-05-30 15:53:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2005-05-30 15:54:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-05-30 15:55:00,1.6378,1.6379,1.6375,1.6376,136300000.0
2005-05-30 15:56:00,1.6376,1.6377,1.6371,1.6371,136300000.0
2005-05-30 15:57:00,1.6375,1.6375,1.6371,1.6371,136300000.0
2005-05-30 15:58:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 15:59:00,1.6372,1.6374,1.6369,1.6369,136300000.0
2005-05-30 16:00:00,1.6369,1.6371,1.6368,1.6371,136300000.0
2005-05-30 16:01:00,1.6369,1.6369,1.6365,1.6365,136300000.0
2005-05-30 16:02:00,1.6366,1.6366,1.6363,1.6366,136300000.0
2005-05-30 16:03:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-05-30 16:04:00,1.6371,1.6374,1.6368,1.6372,136300000.0
2005-05-30 16:05:00,1.6371,1.6374,1.6371,1.6371,136300000.0
2005-05-30 16:06:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 16:07:00,1.6372,1.6372,1.6369,1.6371,136300000.0
2005-05-30 16:08:00,1.6372,1.6374,1.6371,1.6374,136300000.0
2005-05-30 16:09:00,1.6372,1.6375,1.6372,1.6374,136300000.0
2005-05-30 16:10:00,1.6375,1.6375,1.6374,1.6375,136300000.0
2005-05-30 16:11:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2005-05-30 16:12:00,1.6372,1.6372,1.6366,1.6371,136300000.0
2005-05-30 16:13:00,1.6372,1.6374,1.6372,1.6374,136300000.0
2005-05-30 16:14:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 16:15:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2005-05-30 16:16:00,1.6372,1.6378,1.6372,1.6378,136300000.0
2005-05-30 16:17:00,1.6377,1.6378,1.6371,1.6377,136300000.0
2005-05-30 16:18:00,1.6378,1.6378,1.6371,1.6374,136300000.0
2005-05-30 16:19:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 16:22:00,1.6371,1.6372,1.6371,1.6372,136300000.0
2005-05-30 16:23:00,1.6374,1.6375,1.6372,1.6375,136300000.0
2005-05-30 16:24:00,1.6374,1.6374,1.6372,1.6372,136300000.0
2005-05-30 16:25:00,1.6371,1.6372,1.6371,1.6372,136300000.0
2005-05-30 16:26:00,1.6374,1.6374,1.6372,1.6374,136300000.0
2005-05-30 16:27:00,1.6375,1.6375,1.6372,1.6372,136300000.0
2005-05-30 16:28:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 16:29:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 16:31:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 16:32:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 16:33:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 16:34:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 16:36:00,1.6371,1.6374,1.6371,1.6374,136300000.0
2005-05-30 16:37:00,1.6375,1.6376,1.6374,1.6376,136300000.0
2005-05-30 16:38:00,1.6375,1.6378,1.6374,1.6374,136300000.0
2005-05-30 16:39:00,1.6372,1.6374,1.6371,1.6374,136300000.0
2005-05-30 16:40:00,1.6372,1.6378,1.6372,1.6377,136300000.0
2005-05-30 16:41:00,1.6375,1.6378,1.6369,1.6375,136300000.0
2005-05-30 16:42:00,1.6374,1.6376,1.6372,1.6374,136300000.0
2005-05-30 16:43:00,1.6372,1.6374,1.6372,1.6374,136300000.0
2005-05-30 16:44:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2005-05-30 16:45:00,1.6376,1.6376,1.6374,1.6375,136300000.0
2005-05-30 16:46:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2005-05-30 16:47:00,1.6376,1.6377,1.6375,1.6377,136300000.0
2005-05-30 16:48:00,1.6376,1.6377,1.6371,1.6371,136300000.0
2005-05-30 16:49:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 16:50:00,1.6372,1.6375,1.6371,1.6375,136300000.0
2005-05-30 16:51:00,1.6372,1.6375,1.6372,1.6375,136300000.0
2005-05-30 16:52:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-05-30 16:53:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 16:55:00,1.6374,1.6376,1.6374,1.6376,136300000.0
2005-05-30 16:56:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2005-05-30 16:57:00,1.6375,1.6377,1.6375,1.6376,136300000.0
2005-05-30 16:58:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2005-05-30 16:59:00,1.6379,1.6379,1.6377,1.6379,136300000.0
2005-05-30 17:00:00,1.6377,1.6379,1.6377,1.6378,136300000.0
2005-05-30 17:01:00,1.6377,1.6379,1.6376,1.6376,136300000.0
2005-05-30 17:02:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2005-05-30 17:03:00,1.6376,1.6377,1.6376,1.6376,136300000.0
2005-05-30 17:05:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-05-30 17:06:00,1.638,1.6381,1.638,1.638,136300000.0
2005-05-30 17:07:00,1.6379,1.6381,1.6378,1.6379,136300000.0
2005-05-30 17:08:00,1.6378,1.638,1.6378,1.6378,136300000.0
2005-05-30 17:11:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2005-05-30 17:12:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2005-05-30 17:13:00,1.6377,1.6377,1.6371,1.6371,136300000.0
2005-05-30 17:14:00,1.6369,1.6374,1.6369,1.6371,136300000.0
2005-05-30 17:15:00,1.6372,1.6374,1.6372,1.6372,136300000.0
2005-05-30 17:16:00,1.6374,1.6376,1.6371,1.6376,136300000.0
2005-05-30 17:17:00,1.6375,1.6375,1.6371,1.6371,136300000.0
2005-05-30 17:18:00,1.6372,1.6372,1.6369,1.6371,136300000.0
2005-05-30 17:19:00,1.6365,1.6365,1.6363,1.6363,136300000.0
2005-05-30 17:20:00,1.6364,1.6366,1.6364,1.6365,136300000.0
2005-05-30 17:21:00,1.6366,1.6368,1.6366,1.6368,136300000.0
2005-05-30 17:22:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2005-05-30 17:23:00,1.6368,1.6368,1.6366,1.6368,136300000.0
2005-05-30 17:24:00,1.6369,1.6369,1.6366,1.6366,136300000.0
2005-05-30 17:25:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2005-05-30 17:26:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-05-30 17:27:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2005-05-30 17:28:00,1.6369,1.6369,1.6368,1.6369,136300000.0
2005-05-30 17:29:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2005-05-30 17:31:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-05-30 17:32:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-05-30 17:33:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2005-05-30 17:35:00,1.6369,1.6369,1.6366,1.6366,136300000.0
2005-05-30 17:37:00,1.6369,1.6369,1.6366,1.6368,136300000.0
2005-05-30 17:38:00,1.6369,1.6369,1.6368,1.6368,136300000.0
2005-05-30 17:39:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2005-05-30 17:40:00,1.6368,1.6369,1.6366,1.6369,136300000.0
2005-05-30 17:42:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2005-05-30 17:43:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-05-30 17:45:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-05-30 17:46:00,1.6371,1.6371,1.6368,1.6369,136300000.0
2005-05-30 17:47:00,1.6368,1.6371,1.6368,1.6371,136300000.0
2005-05-30 17:52:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-05-30 17:53:00,1.6372,1.6374,1.6371,1.6374,136300000.0
2005-05-30 17:54:00,1.6376,1.6376,1.6374,1.6375,136300000.0
2005-05-30 17:56:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-05-30 17:57:00,1.6375,1.6375,1.6371,1.6372,136300000.0
2005-05-30 17:58:00,1.6371,1.6374,1.6371,1.6371,136300000.0
2005-05-30 18:00:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-05-30 18:01:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2005-05-30 18:03:00,1.6374,1.6375,1.6371,1.6371,136300000.0
2005-05-30 18:04:00,1.6372,1.6374,1.6371,1.6374,136300000.0
2005-05-30 18:05:00,1.6372,1.6374,1.6372,1.6374,136300000.0
2005-05-30 18:06:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 18:07:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 18:10:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 18:14:00,1.6372,1.6374,1.6372,1.6374,136300000.0
2005-05-30 18:15:00,1.6375,1.6375,1.6372,1.6375,136300000.0
2005-05-30 18:16:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2005-05-30 18:18:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2005-05-30 18:19:00,1.6372,1.6374,1.6372,1.6374,136300000.0
2005-05-30 18:20:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 18:21:00,1.6374,1.6374,1.6372,1.6372,136300000.0
2005-05-30 18:22:00,1.6374,1.6374,1.6372,1.6372,136300000.0
2005-05-30 18:25:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-05-30 18:27:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 18:28:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 18:29:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 18:30:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 18:31:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 18:35:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-05-30 18:38:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 18:40:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 18:41:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2005-05-30 18:42:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-05-30 18:43:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2005-05-30 18:44:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2005-05-30 18:45:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2005-05-30 18:46:00,1.6372,1.6374,1.6372,1.6372,136300000.0
2005-05-30 18:47:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2005-05-30 18:48:00,1.6369,1.6371,1.6366,1.6371,136300000.0
2005-05-30 18:49:00,1.6372,1.6372,1.6369,1.6369,136300000.0
2005-05-30 18:50:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-05-30 18:51:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-05-30 18:52:00,1.6371,1.6372,1.6371,1.6372,136300000.0
2005-05-30 18:54:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 18:55:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 18:56:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 18:57:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-05-30 18:58:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2005-05-30 18:59:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-05-30 19:00:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2005-05-30 19:01:00,1.6371,1.6372,1.6369,1.6369,136300000.0
2005-05-30 19:03:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-05-30 19:05:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-05-30 19:06:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-05-30 19:10:00,1.6371,1.6372,1.6371,1.6371,136300000.0
2005-05-30 19:14:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 19:15:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 19:16:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 19:21:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 19:22:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-05-30 19:25:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 19:27:00,1.6371,1.6372,1.6371,1.6372,136300000.0
2005-05-30 19:29:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-05-30 19:30:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-05-30 19:33:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-05-30 19:34:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-05-30 19:35:00,1.6377,1.638,1.6377,1.638,136300000.0
2005-05-30 19:36:00,1.6379,1.638,1.6378,1.638,136300000.0
2005-05-30 19:37:00,1.6377,1.6379,1.6377,1.6379,136300000.0
2005-05-30 19:42:00,1.6381,1.6381,1.6378,1.6378,136300000.0
2005-05-30 19:43:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2005-05-30 19:44:00,1.6383,1.6383,1.6381,1.6381,136300000.0
2005-05-30 19:45:00,1.638,1.638,1.638,1.638,136300000.0
2005-05-30 19:46:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-05-30 19:47:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2005-05-30 19:48:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-05-30 19:49:00,1.638,1.638,1.6379,1.6379,136300000.0
2005-05-30 19:54:00,1.6379,1.638,1.6379,1.638,136300000.0
2005-05-30 19:56:00,1.6381,1.6381,1.638,1.6381,136300000.0
2005-05-30 19:57:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2005-05-30 19:58:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2005-05-30 20:00:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-05-30 20:08:00,1.638,1.6381,1.638,1.6381,136300000.0
2005-05-30 20:09:00,1.638,1.638,1.638,1.638,136300000.0
2005-05-30 20:11:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-05-30 20:12:00,1.6381,1.6381,1.638,1.638,136300000.0
2005-05-30 20:13:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2005-05-30 20:14:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-05-30 20:15:00,1.6388,1.6388,1.6383,1.6383,136300000.0
2005-05-30 20:17:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2005-05-30 20:18:00,1.6383,1.6386,1.6383,1.6383,136300000.0
2005-05-30 20:20:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2005-05-30 20:22:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2005-05-30 20:23:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2005-05-30 20:24:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2005-05-30 20:25:00,1.639,1.639,1.6389,1.639,136300000.0
2005-05-30 20:26:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 20:27:00,1.639,1.639,1.6388,1.6388,136300000.0
2005-05-30 20:29:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2005-05-30 20:31:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2005-05-30 20:32:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2005-05-30 20:33:00,1.638,1.6381,1.638,1.6381,136300000.0
2005-05-30 20:37:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2005-05-30 20:46:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-05-30 20:48:00,1.6381,1.6381,1.638,1.6381,136300000.0
2005-05-30 20:49:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2005-05-30 20:51:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-05-30 20:52:00,1.6386,1.6386,1.6383,1.6383,136300000.0
2005-05-30 20:56:00,1.6385,1.639,1.6383,1.639,136300000.0
2005-05-30 20:57:00,1.6389,1.639,1.6386,1.6388,136300000.0
2005-05-30 20:58:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 20:59:00,1.639,1.639,1.639,1.639,136300000.0
2005-05-30 21:00:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2005-05-30 21:01:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2005-05-30 21:02:00,1.6392,1.6392,1.639,1.6391,136300000.0
2005-05-30 21:03:00,1.639,1.6391,1.639,1.6391,136300000.0
2005-05-30 21:06:00,1.639,1.6392,1.6389,1.6389,136300000.0
2005-05-30 21:07:00,1.639,1.639,1.6387,1.6388,136300000.0
2005-05-30 21:15:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2005-05-30 21:16:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2005-05-30 21:19:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2005-05-30 21:22:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2005-05-30 21:23:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2005-05-30 21:24:00,1.6388,1.6389,1.6387,1.6387,136300000.0
2005-05-30 21:28:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2005-05-30 21:29:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2005-05-30 21:31:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 21:32:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2005-05-30 21:34:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2005-05-30 21:36:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2005-05-30 21:37:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2005-05-30 21:40:00,1.6389,1.6389,1.6388,1.6389,136300000.0
2005-05-30 21:41:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2005-05-30 21:44:00,1.6391,1.6391,1.6388,1.6388,136300000.0
2005-05-30 21:47:00,1.6389,1.639,1.6389,1.6389,136300000.0
2005-05-30 21:48:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2005-05-30 21:49:00,1.6391,1.6391,1.6389,1.6389,136300000.0
2005-05-30 21:50:00,1.639,1.639,1.6389,1.6389,136300000.0
2005-05-30 21:54:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2005-05-30 21:55:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2005-05-30 21:56:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 21:57:00,1.639,1.639,1.639,1.639,136300000.0
2005-05-30 21:58:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 21:59:00,1.639,1.639,1.639,1.639,136300000.0
2005-05-30 22:02:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2005-05-30 22:04:00,1.639,1.6391,1.6389,1.6391,136300000.0
2005-05-30 22:06:00,1.6392,1.6392,1.639,1.6391,136300000.0
2005-05-30 22:07:00,1.639,1.639,1.639,1.639,136300000.0
2005-05-30 22:09:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 22:10:00,1.6388,1.639,1.6388,1.639,136300000.0
2005-05-30 22:11:00,1.6389,1.639,1.6389,1.639,136300000.0
2005-05-30 22:12:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2005-05-30 22:13:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2005-05-30 22:14:00,1.639,1.6391,1.639,1.639,136300000.0
2005-05-30 22:17:00,1.6392,1.6394,1.6392,1.6394,136300000.0
2005-05-30 22:18:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2005-05-30 22:19:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2005-05-30 22:20:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2005-05-30 22:21:00,1.6393,1.6394,1.6393,1.6393,136300000.0
2005-05-30 22:22:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2005-05-30 22:23:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2005-05-30 22:24:00,1.6394,1.6394,1.6393,1.6393,136300000.0
2005-05-30 22:26:00,1.6394,1.6396,1.6393,1.6396,136300000.0
2005-05-30 22:27:00,1.6395,1.6397,1.6394,1.6396,136300000.0
2005-05-30 22:28:00,1.6395,1.6396,1.6394,1.6394,136300000.0
2005-05-30 22:29:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2005-05-30 22:30:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2005-05-30 22:31:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2005-05-30 22:32:00,1.6396,1.6396,1.6394,1.6394,136300000.0
2005-05-30 22:33:00,1.6393,1.6395,1.6393,1.6395,136300000.0
2005-05-30 22:34:00,1.6396,1.6397,1.6395,1.6395,136300000.0
2005-05-30 22:35:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-05-30 22:36:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2005-05-30 22:37:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-05-30 22:38:00,1.6397,1.6397,1.6395,1.6396,136300000.0
2005-05-30 22:39:00,1.6398,1.6398,1.6395,1.6395,136300000.0
2005-05-30 22:42:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2005-05-30 22:44:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2005-05-30 22:46:00,1.6394,1.6394,1.6392,1.6393,136300000.0
2005-05-30 22:47:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2005-05-30 22:48:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2005-05-30 22:49:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2005-05-30 22:51:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2005-05-30 22:52:00,1.6395,1.6395,1.6392,1.6392,136300000.0
2005-05-30 22:53:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2005-05-30 22:54:00,1.6393,1.6394,1.6392,1.6394,136300000.0
2005-05-30 22:56:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2005-05-30 22:57:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2005-05-30 22:58:00,1.639,1.6394,1.639,1.6394,136300000.0
2005-05-30 22:59:00,1.6396,1.6398,1.6396,1.6397,136300000.0
2005-05-30 23:00:00,1.6395,1.6395,1.6392,1.6392,136300000.0
2005-05-30 23:01:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2005-05-30 23:02:00,1.6391,1.6391,1.6388,1.6388,136300000.0
2005-05-30 23:03:00,1.639,1.6391,1.6389,1.639,136300000.0
2005-05-30 23:04:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2005-05-30 23:05:00,1.639,1.6391,1.639,1.6391,136300000.0
2005-05-30 23:06:00,1.6391,1.6394,1.6391,1.6393,136300000.0
2005-05-30 23:07:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2005-05-30 23:08:00,1.6394,1.6394,1.6391,1.6391,136300000.0
2005-05-30 23:09:00,1.639,1.639,1.6388,1.6388,136300000.0
2005-05-30 23:10:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 23:12:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2005-05-30 23:13:00,1.6385,1.6388,1.6385,1.6388,136300000.0
2005-05-30 23:14:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 23:17:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2005-05-30 23:18:00,1.6394,1.6394,1.6391,1.6391,136300000.0
2005-05-30 23:19:00,1.639,1.6391,1.639,1.6391,136300000.0
2005-05-30 23:20:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2005-05-30 23:21:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2005-05-30 23:22:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2005-05-30 23:23:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2005-05-30 23:25:00,1.6396,1.6396,1.6393,1.6393,136300000.0
2005-05-30 23:26:00,1.6392,1.6394,1.6392,1.6394,136300000.0
2005-05-30 23:28:00,1.6393,1.6393,1.6389,1.6389,136300000.0
2005-05-30 23:29:00,1.639,1.6391,1.6389,1.6391,136300000.0
2005-05-30 23:30:00,1.639,1.6393,1.639,1.639,136300000.0
2005-05-30 23:31:00,1.6391,1.6391,1.6388,1.6388,136300000.0
2005-05-30 23:33:00,1.6389,1.6389,1.6386,1.6388,136300000.0
2005-05-30 23:34:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 23:35:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2005-05-30 23:37:00,1.639,1.6391,1.639,1.6391,136300000.0
2005-05-30 23:38:00,1.6389,1.639,1.6388,1.639,136300000.0
2005-05-30 23:39:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2005-05-30 23:40:00,1.6392,1.6392,1.639,1.639,136300000.0
2005-05-30 23:41:00,1.6389,1.6391,1.6389,1.639,136300000.0
2005-05-30 23:42:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-05-30 23:43:00,1.639,1.639,1.639,1.639,136300000.0
2005-05-30 23:44:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2005-05-30 23:49:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2005-05-30 23:54:00,1.639,1.6393,1.639,1.6393,136300000.0
2005-05-30 23:55:00,1.6391,1.6395,1.6391,1.6393,136300000.0
2005-05-30 23:56:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2005-05-30 23:57:00,1.6394,1.6394,1.6393,1.6393,136300000.0
2005-05-30 23:58:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2005-05-30 23:59:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2005-05-31 00:00:00,1.6394,1.6394,1.6389,1.6389,136300000.0
2005-05-31 00:01:00,1.6391,1.6393,1.639,1.6393,136300000.0
2005-05-31 00:02:00,1.6392,1.6393,1.6391,1.6393,136300000.0
2005-05-31 00:04:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2005-05-31 00:05:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2005-05-31 00:07:00,1.6395,1.6396,1.6394,1.6396,136300000.0
2005-05-31 00:08:00,1.6398,1.6398,1.6394,1.6394,136300000.0
2005-05-31 00:09:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-05-31 00:10:00,1.6397,1.6397,1.6396,1.6396,136300000.0
2005-05-31 00:11:00,1.6395,1.6395,1.6393,1.6393,136300000.0
2005-05-31 00:12:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2005-05-31 00:13:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2005-05-31 00:15:00,1.6396,1.6396,1.6392,1.6393,136300000.0
2005-05-31 00:16:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2005-05-31 00:17:00,1.6396,1.6397,1.6395,1.6395,136300000.0
2005-05-31 00:19:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2005-05-31 00:20:00,1.6395,1.6395,1.6393,1.6394,136300000.0
2005-05-31 00:21:00,1.6393,1.6395,1.6393,1.6395,136300000.0
2005-05-31 00:23:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2005-05-31 00:24:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-05-31 00:25:00,1.6396,1.6397,1.6395,1.6395,136300000.0
2005-05-31 00:27:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-05-31 00:28:00,1.6395,1.6397,1.6395,1.6397,136300000.0
2005-05-31 00:29:00,1.6395,1.6398,1.6395,1.6397,136300000.0
2005-05-31 00:30:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-05-31 00:31:00,1.6397,1.6397,1.6395,1.6395,136300000.0
2005-05-31 00:32:00,1.6396,1.6396,1.6395,1.6395,136300000.0
2005-05-31 00:33:00,1.6393,1.6396,1.6393,1.6393,136300000.0
2005-05-31 00:34:00,1.6394,1.6397,1.6394,1.6396,136300000.0
2005-05-31 00:35:00,1.6397,1.6397,1.6396,1.6397,136300000.0
2005-05-31 00:36:00,1.6396,1.6398,1.6395,1.6398,136300000.0
2005-05-31 00:37:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2005-05-31 00:38:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2005-05-31 00:39:00,1.6399,1.6399,1.6397,1.6397,136300000.0
2005-05-31 00:40:00,1.6398,1.6398,1.6396,1.6396,136300000.0
2005-05-31 00:42:00,1.6396,1.6397,1.6395,1.6397,136300000.0
2005-05-31 00:43:00,1.6398,1.6398,1.6396,1.6397,136300000.0
2005-05-31 00:44:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-05-31 00:45:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2005-05-31 00:46:00,1.6395,1.6397,1.6394,1.6394,136300000.0
2005-05-31 00:47:00,1.6396,1.6399,1.6394,1.6395,136300000.0
2005-05-31 00:48:00,1.6396,1.6396,1.6395,1.6396,136300000.0
2005-05-31 00:49:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2005-05-31 00:50:00,1.6396,1.6397,1.6393,1.6397,136300000.0
2005-05-31 00:51:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-05-31 00:52:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2005-05-31 00:53:00,1.6394,1.6396,1.6394,1.6395,136300000.0
2005-05-31 00:54:00,1.6396,1.6396,1.6395,1.6395,136300000.0
2005-05-31 00:55:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-05-31 00:56:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2005-05-31 00:57:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2005-05-31 00:58:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2005-05-31 00:59:00,1.6395,1.6396,1.6394,1.6396,136300000.0
2005-05-31 01:00:00,1.6395,1.6397,1.6394,1.6397,136300000.0
2005-05-31 01:01:00,1.6396,1.6398,1.6396,1.6398,136300000.0
2005-05-31 01:02:00,1.6397,1.64,1.6397,1.64,136300000.0
2005-05-31 01:03:00,1.6401,1.6401,1.64,1.6401,136300000.0
2005-05-31 01:04:00,1.6401,1.6404,1.64,1.6401,136300000.0
2005-05-31 01:05:00,1.6403,1.6403,1.6399,1.6399,136300000.0
2005-05-31 01:06:00,1.64,1.6401,1.6399,1.6401,136300000.0
2005-05-31 01:07:00,1.64,1.6401,1.64,1.6401,136300000.0
2005-05-31 01:09:00,1.64,1.6401,1.64,1.64,136300000.0
2005-05-31 01:10:00,1.6401,1.6403,1.64,1.6401,136300000.0
2005-05-31 01:11:00,1.6403,1.6405,1.6401,1.6405,136300000.0
2005-05-31 01:12:00,1.6406,1.6407,1.6405,1.6406,136300000.0
2005-05-31 01:13:00,1.6405,1.6407,1.6404,1.6405,136300000.0
2005-05-31 01:14:00,1.6406,1.6406,1.6405,1.6405,136300000.0
2005-05-31 01:16:00,1.6407,1.6407,1.6405,1.6405,136300000.0
2005-05-31 01:17:00,1.6406,1.6407,1.6405,1.6406,136300000.0
2005-05-31 01:18:00,1.6407,1.6407,1.6404,1.6406,136300000.0
2005-05-31 01:19:00,1.6405,1.6405,1.6404,1.6404,136300000.0
2005-05-31 01:20:00,1.6403,1.6405,1.6403,1.6405,136300000.0
2005-05-31 01:21:00,1.6404,1.6405,1.6404,1.6404,136300000.0
2005-05-31 01:22:00,1.6403,1.6405,1.6403,1.6405,136300000.0
2005-05-31 01:23:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2005-05-31 01:24:00,1.6405,1.6406,1.6404,1.6405,136300000.0
2005-05-31 01:25:00,1.6404,1.6409,1.6404,1.6407,136300000.0
2005-05-31 01:26:00,1.6406,1.6409,1.6406,1.6407,136300000.0
2005-05-31 01:27:00,1.6406,1.6407,1.6405,1.6407,136300000.0
2005-05-31 01:28:00,1.6406,1.6407,1.6406,1.6407,136300000.0
2005-05-31 01:29:00,1.6409,1.6411,1.6407,1.6407,136300000.0
2005-05-31 01:30:00,1.641,1.6413,1.641,1.6411,136300000.0
2005-05-31 01:31:00,1.6412,1.6412,1.6407,1.6409,136300000.0
2005-05-31 01:32:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2005-05-31 01:33:00,1.6407,1.6407,1.6406,1.6407,136300000.0
2005-05-31 01:35:00,1.641,1.6412,1.6409,1.6411,136300000.0
2005-05-31 01:36:00,1.6412,1.6414,1.6412,1.6413,136300000.0
2005-05-31 01:37:00,1.6412,1.6414,1.641,1.6411,136300000.0
2005-05-31 01:38:00,1.6412,1.6412,1.6411,1.6411,136300000.0
2005-05-31 01:39:00,1.6409,1.641,1.6406,1.641,136300000.0
2005-05-31 01:40:00,1.6407,1.6412,1.6407,1.641,136300000.0
2005-05-31 01:41:00,1.6409,1.6411,1.6407,1.6411,136300000.0
2005-05-31 01:42:00,1.641,1.641,1.6407,1.6407,136300000.0
2005-05-31 01:43:00,1.6409,1.641,1.6407,1.6409,136300000.0
2005-05-31 01:44:00,1.6407,1.6412,1.6407,1.6412,136300000.0
2005-05-31 01:45:00,1.641,1.641,1.6409,1.6409,136300000.0
2005-05-31 01:46:00,1.6407,1.641,1.6407,1.641,136300000.0
2005-05-31 01:47:00,1.6409,1.641,1.6407,1.6409,136300000.0
2005-05-31 01:48:00,1.641,1.6411,1.6407,1.6407,136300000.0
2005-05-31 01:50:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2005-05-31 01:51:00,1.6405,1.6405,1.6405,1.6405,136300000.0
2005-05-31 01:52:00,1.6404,1.6406,1.6401,1.6405,136300000.0
2005-05-31 01:53:00,1.6404,1.6407,1.6401,1.6404,136300000.0
2005-05-31 01:54:00,1.6403,1.6404,1.6401,1.6401,136300000.0
2005-05-31 01:55:00,1.64,1.6401,1.64,1.6401,136300000.0
2005-05-31 01:56:00,1.6403,1.6404,1.64,1.64,136300000.0
2005-05-31 01:57:00,1.6399,1.64,1.6399,1.64,136300000.0
2005-05-31 01:58:00,1.6401,1.6401,1.64,1.6401,136300000.0
2005-05-31 01:59:00,1.6403,1.6407,1.6403,1.6407,136300000.0
2005-05-31 02:00:00,1.6405,1.6406,1.6403,1.6405,136300000.0
2005-05-31 02:01:00,1.6405,1.641,1.6404,1.6408,136300000.0
2005-05-31 02:02:00,1.6407,1.6407,1.6403,1.6405,136300000.0
2005-05-31 02:03:00,1.6407,1.6407,1.6403,1.6403,136300000.0
2005-05-31 02:04:00,1.6404,1.6404,1.64,1.64,136300000.0
2005-05-31 02:05:00,1.6398,1.6399,1.6393,1.6398,136300000.0
2005-05-31 02:06:00,1.6396,1.6397,1.6392,1.6392,136300000.0
2005-05-31 02:07:00,1.6393,1.6396,1.6392,1.6393,136300000.0
2005-05-31 02:08:00,1.6395,1.6398,1.6393,1.6395,136300000.0
2005-05-31 02:09:00,1.6396,1.6398,1.6393,1.6397,136300000.0
2005-05-31 02:10:00,1.6395,1.6397,1.6395,1.6395,136300000.0
2005-05-31 02:11:00,1.6396,1.6398,1.6395,1.6398,136300000.0
2005-05-31 02:12:00,1.6396,1.6397,1.6396,1.6396,136300000.0
2005-05-31 02:13:00,1.6398,1.6399,1.6396,1.6397,136300000.0
2005-05-31 02:14:00,1.6398,1.6401,1.6398,1.6399,136300000.0
2005-05-31 02:15:00,1.64,1.64,1.6398,1.6399,136300000.0
2005-05-31 02:16:00,1.64,1.6401,1.6397,1.6401,136300000.0
2005-05-31 02:17:00,1.6404,1.6405,1.6403,1.6405,136300000.0
2005-05-31 02:18:00,1.6406,1.6406,1.6403,1.6406,136300000.0
2005-05-31 02:19:00,1.6407,1.6411,1.6407,1.6411,136300000.0
2005-05-31 02:20:00,1.6409,1.6416,1.6409,1.6414,136300000.0
2005-05-31 02:21:00,1.6413,1.6414,1.6407,1.6407,136300000.0
2005-05-31 02:22:00,1.641,1.6411,1.6409,1.6411,136300000.0
2005-05-31 02:23:00,1.6412,1.6413,1.6411,1.6411,136300000.0
2005-05-31 02:24:00,1.6412,1.6414,1.6411,1.6414,136300000.0
2005-05-31 02:25:00,1.6415,1.6418,1.6414,1.6415,136300000.0
2005-05-31 02:26:00,1.6416,1.6416,1.6414,1.6416,136300000.0
2005-05-31 02:28:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2005-05-31 02:29:00,1.6415,1.6416,1.6413,1.6414,136300000.0
2005-05-31 02:30:00,1.6415,1.6415,1.6409,1.641,136300000.0
2005-05-31 02:31:00,1.6409,1.6413,1.6407,1.6411,136300000.0
2005-05-31 02:32:00,1.6412,1.6412,1.6411,1.6411,136300000.0
2005-05-31 02:33:00,1.641,1.6415,1.641,1.6413,136300000.0
2005-05-31 02:34:00,1.6411,1.6413,1.6411,1.6413,136300000.0
2005-05-31 02:35:00,1.6411,1.6413,1.6411,1.6413,136300000.0
2005-05-31 02:36:00,1.6412,1.6414,1.6412,1.6413,136300000.0
2005-05-31 02:37:00,1.6414,1.6415,1.6413,1.6413,136300000.0
2005-05-31 02:38:00,1.6411,1.6413,1.6411,1.6413,136300000.0
2005-05-31 02:39:00,1.6414,1.6417,1.641,1.6416,136300000.0
2005-05-31 02:40:00,1.6415,1.6418,1.6413,1.6414,136300000.0
2005-05-31 02:41:00,1.6415,1.6415,1.6413,1.6415,136300000.0
2005-05-31 02:42:00,1.6414,1.6423,1.6413,1.6423,136300000.0
2005-05-31 02:43:00,1.6422,1.6423,1.6417,1.6418,136300000.0
2005-05-31 02:44:00,1.6417,1.642,1.6417,1.6417,136300000.0
2005-05-31 02:45:00,1.6418,1.6422,1.6417,1.6419,136300000.0
2005-05-31 02:46:00,1.6418,1.6419,1.6415,1.6417,136300000.0
2005-05-31 02:47:00,1.6416,1.6417,1.6413,1.6413,136300000.0
2005-05-31 02:48:00,1.6414,1.6417,1.6411,1.6417,136300000.0
2005-05-31 02:49:00,1.6415,1.6418,1.6412,1.6415,136300000.0
2005-05-31 02:50:00,1.6414,1.6416,1.6413,1.6416,136300000.0
2005-05-31 02:51:00,1.6417,1.642,1.6414,1.6417,136300000.0
2005-05-31 02:52:00,1.6416,1.6417,1.6415,1.6416,136300000.0
2005-05-31 02:53:00,1.6415,1.6419,1.6415,1.6417,136300000.0
2005-05-31 02:54:00,1.6416,1.6418,1.6407,1.641,136300000.0
2005-05-31 02:55:00,1.6409,1.6411,1.6405,1.6411,136300000.0
2005-05-31 02:56:00,1.641,1.6414,1.6409,1.6412,136300000.0
2005-05-31 02:57:00,1.641,1.641,1.6407,1.6407,136300000.0
2005-05-31 02:58:00,1.6406,1.6406,1.6405,1.6405,136300000.0
2005-05-31 02:59:00,1.6406,1.6407,1.6406,1.6407,136300000.0
2005-05-31 03:00:00,1.6409,1.6411,1.6403,1.6411,136300000.0
2005-05-31 03:01:00,1.641,1.6415,1.6407,1.6413,136300000.0
2005-05-31 03:02:00,1.6414,1.6439,1.6414,1.643,136300000.0
2005-05-31 03:03:00,1.6432,1.6432,1.6423,1.6428,136300000.0
2005-05-31 03:04:00,1.6427,1.6429,1.6425,1.6427,136300000.0
2005-05-31 03:05:00,1.6425,1.6428,1.6423,1.6425,136300000.0
2005-05-31 03:06:00,1.6429,1.6431,1.6425,1.6425,136300000.0
2005-05-31 03:07:00,1.6427,1.6428,1.6414,1.6419,136300000.0
2005-05-31 03:08:00,1.6423,1.6425,1.6412,1.6418,136300000.0
2005-05-31 03:09:00,1.6419,1.6419,1.6412,1.6414,136300000.0
2005-05-31 03:10:00,1.6415,1.6417,1.6407,1.6411,136300000.0
2005-05-31 03:11:00,1.641,1.641,1.6404,1.6404,136300000.0
2005-05-31 03:12:00,1.6405,1.641,1.6403,1.6407,136300000.0
2005-05-31 03:13:00,1.6409,1.641,1.6406,1.6407,136300000.0
2005-05-31 03:14:00,1.6406,1.6407,1.6401,1.6406,136300000.0
2005-05-31 03:15:00,1.6403,1.6407,1.6401,1.6401,136300000.0
2005-05-31 03:16:00,1.64,1.6407,1.6399,1.6404,136300000.0
2005-05-31 03:17:00,1.6405,1.6405,1.6392,1.6392,136300000.0
2005-05-31 03:18:00,1.6394,1.64,1.639,1.6392,136300000.0
2005-05-31 03:19:00,1.6393,1.6397,1.6383,1.6383,136300000.0
2005-05-31 03:20:00,1.6386,1.6393,1.6383,1.6388,136300000.0
2005-05-31 03:21:00,1.6387,1.6391,1.6361,1.6364,136300000.0
2005-05-31 03:22:00,1.6363,1.6399,1.6363,1.6377,136300000.0
2005-05-31 03:23:00,1.6376,1.6378,1.6364,1.6365,136300000.0
2005-05-31 03:24:00,1.6366,1.6383,1.6355,1.6381,136300000.0
2005-05-31 03:25:00,1.6379,1.6383,1.6365,1.6369,136300000.0
2005-05-31 03:26:00,1.6371,1.6381,1.6371,1.6378,136300000.0
2005-05-31 03:27:00,1.638,1.6382,1.636,1.6365,136300000.0
2005-05-31 03:28:00,1.6366,1.6371,1.6362,1.6366,136300000.0
2005-05-31 03:29:00,1.6368,1.6376,1.6363,1.6376,136300000.0
2005-05-31 03:30:00,1.6378,1.6404,1.6376,1.6391,136300000.0
2005-05-31 03:31:00,1.6393,1.6393,1.6383,1.6385,136300000.0
2005-05-31 03:32:00,1.6383,1.6398,1.6383,1.6392,136300000.0
2005-05-31 03:33:00,1.639,1.6398,1.639,1.6395,136300000.0
2005-05-31 03:34:00,1.6399,1.6412,1.6398,1.6412,136300000.0
2005-05-31 03:35:00,1.641,1.6414,1.6401,1.6401,136300000.0
2005-05-31 03:36:00,1.6404,1.6407,1.6403,1.6403,136300000.0
2005-05-31 03:37:00,1.6404,1.6409,1.6401,1.6409,136300000.0
2005-05-31 03:38:00,1.6411,1.6411,1.6407,1.6407,136300000.0
2005-05-31 03:39:00,1.6409,1.6409,1.6404,1.6404,136300000.0
2005-05-31 03:40:00,1.6405,1.6407,1.64,1.6404,136300000.0
2005-05-31 03:41:00,1.6403,1.6405,1.64,1.64,136300000.0
2005-05-31 03:42:00,1.6399,1.6404,1.6397,1.6404,136300000.0
2005-05-31 03:43:00,1.6403,1.6412,1.6401,1.641,136300000.0
2005-05-31 03:44:00,1.6409,1.6409,1.6405,1.6405,136300000.0
2005-05-31 03:45:00,1.6406,1.6406,1.6398,1.64,136300000.0
2005-05-31 03:46:00,1.6404,1.6416,1.6401,1.6412,136300000.0
2005-05-31 03:47:00,1.6411,1.6413,1.6407,1.641,136300000.0
2005-05-31 03:48:00,1.6411,1.6416,1.6409,1.6409,136300000.0
2005-05-31 03:49:00,1.641,1.6412,1.6404,1.6405,136300000.0
2005-05-31 03:50:00,1.6404,1.6407,1.6401,1.6405,136300000.0
2005-05-31 03:51:00,1.6403,1.6406,1.6398,1.6403,136300000.0
2005-05-31 03:52:00,1.6404,1.6407,1.6401,1.6401,136300000.0
2005-05-31 03:53:00,1.6404,1.6406,1.64,1.6403,136300000.0
2005-05-31 03:54:00,1.6404,1.6405,1.6396,1.6396,136300000.0
2005-05-31 03:55:00,1.6397,1.6401,1.6397,1.64,136300000.0
2005-05-31 03:56:00,1.6398,1.6401,1.6396,1.6401,136300000.0
2005-05-31 03:57:00,1.6403,1.6405,1.6403,1.6403,136300000.0
2005-05-31 03:58:00,1.6404,1.6407,1.6399,1.6406,136300000.0
2005-05-31 03:59:00,1.6407,1.6407,1.6395,1.6395,136300000.0
2005-05-31 04:00:00,1.6396,1.6403,1.6396,1.64,136300000.0
2005-05-31 04:01:00,1.6403,1.6403,1.6396,1.6398,136300000.0
2005-05-31 04:02:00,1.6396,1.6396,1.6391,1.6392,136300000.0
2005-05-31 04:03:00,1.6394,1.6395,1.639,1.6393,136300000.0
2005-05-31 04:04:00,1.6394,1.6401,1.6392,1.6401,136300000.0
2005-05-31 04:05:00,1.64,1.6401,1.6395,1.6396,136300000.0
2005-05-31 04:06:00,1.6395,1.6401,1.6395,1.64,136300000.0
2005-05-31 04:07:00,1.6399,1.6399,1.6395,1.6396,136300000.0
2005-05-31 04:08:00,1.6395,1.6401,1.6393,1.6397,136300000.0
2005-05-31 04:09:00,1.6396,1.6397,1.6394,1.6395,136300000.0
2005-05-31 04:10:00,1.6396,1.6397,1.6391,1.6395,136300000.0
2005-05-31 04:11:00,1.6394,1.6397,1.6394,1.6395,136300000.0
2005-05-31 04:12:00,1.6396,1.6398,1.6394,1.6397,136300000.0
2005-05-31 04:13:00,1.6398,1.6399,1.6393,1.6393,136300000.0
2005-05-31 04:14:00,1.6392,1.6395,1.6392,1.6392,136300000.0
2005-05-31 04:15:00,1.6395,1.6395,1.6391,1.6392,136300000.0
2005-05-31 04:16:00,1.6393,1.6395,1.6392,1.6395,136300000.0
2005-05-31 04:17:00,1.6396,1.6396,1.6392,1.6392,136300000.0
2005-05-31 04:18:00,1.6391,1.6393,1.6389,1.6389,136300000.0
2005-05-31 04:19:00,1.639,1.6392,1.6388,1.6389,136300000.0
2005-05-31 04:20:00,1.6388,1.6392,1.6388,1.6392,136300000.0
2005-05-31 04:21:00,1.6391,1.6392,1.6378,1.6389,136300000.0
2005-05-31 04:22:00,1.6387,1.6391,1.6386,1.639,136300000.0
2005-05-31 04:23:00,1.6391,1.6392,1.6389,1.639,136300000.0
2005-05-31 04:24:00,1.6396,1.6397,1.6392,1.6393,136300000.0
2005-05-31 04:25:00,1.6392,1.6393,1.639,1.6392,136300000.0
2005-05-31 04:26:00,1.6391,1.6394,1.6391,1.6393,136300000.0
2005-05-31 04:27:00,1.6391,1.6393,1.6391,1.6392,136300000.0
2005-05-31 04:28:00,1.6395,1.6395,1.6392,1.6393,136300000.0
2005-05-31 04:29:00,1.6395,1.6395,1.6393,1.6393,136300000.0
2005-05-31 04:30:00,1.6395,1.6397,1.6392,1.6395,136300000.0
2005-05-31 04:31:00,1.6397,1.6397,1.6393,1.6396,136300000.0
2005-05-31 04:32:00,1.6394,1.6397,1.6394,1.6396,136300000.0
2005-05-31 04:33:00,1.6395,1.6401,1.6395,1.6401,136300000.0
2005-05-31 04:34:00,1.64,1.6407,1.64,1.6406,136300000.0
2005-05-31 04:35:00,1.6404,1.6406,1.6399,1.6401,136300000.0
2005-05-31 04:36:00,1.6403,1.6404,1.6401,1.6401,136300000.0
2005-05-31 04:37:00,1.64,1.6401,1.64,1.6401,136300000.0
2005-05-31 04:38:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2005-05-31 04:39:00,1.64,1.6401,1.6399,1.6401,136300000.0
2005-05-31 04:40:00,1.64,1.6403,1.64,1.6401,136300000.0
2005-05-31 04:41:00,1.6403,1.6403,1.6396,1.6396,136300000.0
2005-05-31 04:42:00,1.6397,1.6399,1.6397,1.6399,136300000.0
2005-05-31 04:43:00,1.64,1.6401,1.6394,1.6398,136300000.0
2005-05-31 04:44:00,1.6397,1.6397,1.6396,1.6397,136300000.0
2005-05-31 04:45:00,1.6403,1.6403,1.6396,1.6396,136300000.0
2005-05-31 04:46:00,1.6397,1.6397,1.6394,1.6394,136300000.0
2005-05-31 04:47:00,1.6396,1.6396,1.6393,1.6394,136300000.0
2005-05-31 04:48:00,1.6392,1.6395,1.6392,1.6394,136300000.0
2005-05-31 04:49:00,1.6395,1.6395,1.6391,1.6391,136300000.0
2005-05-31 04:50:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2005-05-31 04:51:00,1.6392,1.6393,1.6391,1.6393,136300000.0
2005-05-31 04:52:00,1.6391,1.6391,1.6388,1.6388,136300000.0
2005-05-31 04:53:00,1.6388,1.6395,1.6388,1.6393,136300000.0
2005-05-31 04:54:00,1.6395,1.6395,1.6393,1.6394,136300000.0
2005-05-31 04:55:00,1.6392,1.6393,1.6392,1.6392,136300000.0
2005-05-31 04:56:00,1.6391,1.6392,1.6389,1.639,136300000.0
2005-05-31 04:57:00,1.6389,1.639,1.6388,1.6388,136300000.0
2005-05-31 04:58:00,1.6391,1.6391,1.6389,1.6389,136300000.0
2005-05-31 04:59:00,1.639,1.639,1.6389,1.6389,136300000.0
2005-05-31 05:00:00,1.6392,1.6392,1.6387,1.6387,136300000.0
2005-05-31 05:01:00,1.6388,1.6395,1.6388,1.639,136300000.0
2005-05-31 05:02:00,1.6391,1.6391,1.6387,1.6391,136300000.0
2005-05-31 05:03:00,1.6392,1.6394,1.6391,1.6391,136300000.0
2005-05-31 05:04:00,1.6393,1.6396,1.6393,1.6394,136300000.0
2005-05-31 05:05:00,1.6393,1.6395,1.6389,1.6391,136300000.0
2005-05-31 05:06:00,1.6393,1.6397,1.6389,1.6394,136300000.0
2005-05-31 05:07:00,1.6393,1.6398,1.6393,1.6398,136300000.0
2005-05-31 05:08:00,1.64,1.64,1.6394,1.6397,136300000.0
2005-05-31 05:09:00,1.6396,1.6396,1.6391,1.6394,136300000.0
2005-05-31 05:10:00,1.6396,1.6396,1.6394,1.6395,136300000.0
2005-05-31 05:11:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2005-05-31 05:12:00,1.6397,1.6398,1.6396,1.6396,136300000.0
2005-05-31 05:13:00,1.6398,1.6399,1.6397,1.6398,136300000.0
2005-05-31 05:14:00,1.6399,1.6401,1.6399,1.64,136300000.0
2005-05-31 05:15:00,1.6401,1.6401,1.6398,1.64,136300000.0
2005-05-31 05:17:00,1.6399,1.6401,1.6399,1.64,136300000.0
2005-05-31 05:18:00,1.6399,1.64,1.6399,1.6399,136300000.0
2005-05-31 05:19:00,1.6398,1.6399,1.6397,1.6398,136300000.0
2005-05-31 05:20:00,1.6397,1.64,1.6397,1.6399,136300000.0
2005-05-31 05:21:00,1.6398,1.64,1.6398,1.64,136300000.0
2005-05-31 05:22:00,1.6401,1.6401,1.64,1.64,136300000.0
2005-05-31 05:23:00,1.6399,1.64,1.6397,1.64,136300000.0
2005-05-31 05:24:00,1.6399,1.6401,1.6399,1.6399,136300000.0
2005-05-31 05:25:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2005-05-31 05:26:00,1.6398,1.64,1.6398,1.6399,136300000.0
2005-05-31 05:27:00,1.6398,1.64,1.6397,1.64,136300000.0
2005-05-31 05:28:00,1.6399,1.6401,1.6399,1.64,136300000.0
2005-05-31 05:29:00,1.6401,1.6404,1.64,1.6404,136300000.0
2005-05-31 05:30:00,1.6401,1.6403,1.6401,1.6401,136300000.0
2005-05-31 05:31:00,1.64,1.6404,1.64,1.6401,136300000.0
2005-05-31 05:32:00,1.6403,1.6403,1.6401,1.6401,136300000.0
2005-05-31 05:33:00,1.6404,1.6404,1.6399,1.64,136300000.0
2005-05-31 05:34:00,1.6399,1.6407,1.6399,1.6406,136300000.0
2005-05-31 05:35:00,1.6407,1.6407,1.6399,1.6399,136300000.0
2005-05-31 05:36:00,1.64,1.64,1.6396,1.6396,136300000.0
2005-05-31 05:37:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2005-05-31 05:39:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2005-05-31 05:40:00,1.6396,1.6396,1.6394,1.6394,136300000.0
2005-05-31 05:41:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2005-05-31 05:42:00,1.639,1.6393,1.639,1.6391,136300000.0
2005-05-31 05:43:00,1.639,1.6394,1.639,1.6393,136300000.0
2005-05-31 05:44:00,1.6394,1.6394,1.6392,1.6394,136300000.0
2005-05-31 05:45:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2005-05-31 05:46:00,1.6394,1.6396,1.6392,1.6393,136300000.0
2005-05-31 05:47:00,1.6394,1.6396,1.6393,1.6394,136300000.0
2005-05-31 05:48:00,1.6395,1.6398,1.6393,1.6394,136300000.0
2005-05-31 05:49:00,1.6393,1.6396,1.6393,1.6393,136300000.0
2005-05-31 05:50:00,1.6395,1.6396,1.6392,1.6396,136300000.0
2005-05-31 05:51:00,1.6394,1.6395,1.6389,1.6389,136300000.0
2005-05-31 05:52:00,1.639,1.6395,1.639,1.6392,136300000.0
2005-05-31 05:53:00,1.6391,1.6395,1.6391,1.6394,136300000.0
2005-05-31 05:54:00,1.6395,1.6397,1.6392,1.6392,136300000.0
2005-05-31 05:55:00,1.6395,1.6396,1.6391,1.6392,136300000.0
2005-05-31 05:56:00,1.6391,1.6392,1.639,1.6391,136300000.0
2005-05-31 05:57:00,1.6392,1.6392,1.6388,1.639,136300000.0
2005-05-31 05:58:00,1.6391,1.6391,1.6389,1.6389,136300000.0
2005-05-31 05:59:00,1.6388,1.639,1.6388,1.6389,136300000.0
2005-05-31 06:00:00,1.639,1.6391,1.639,1.6391,136300000.0
2005-05-31 06:01:00,1.639,1.6393,1.639,1.6391,136300000.0
2005-05-31 06:02:00,1.6392,1.6394,1.6392,1.6394,136300000.0
2005-05-31 06:03:00,1.6395,1.6395,1.6391,1.6394,136300000.0
2005-05-31 06:04:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2005-05-31 06:05:00,1.6393,1.6394,1.6392,1.6392,136300000.0
2005-05-31 06:06:00,1.6391,1.6393,1.6389,1.639,136300000.0
2005-05-31 06:07:00,1.6391,1.6391,1.639,1.6391,136300000.0
2005-05-31 06:08:00,1.639,1.6391,1.6383,1.6383,136300000.0
2005-05-31 06:09:00,1.6385,1.6387,1.6383,1.6383,136300000.0
2005-05-31 06:10:00,1.6385,1.6388,1.6385,1.6386,136300000.0
2005-05-31 06:11:00,1.6387,1.6387,1.6382,1.6386,136300000.0
2005-05-31 06:12:00,1.6385,1.6388,1.6381,1.6388,136300000.0
2005-05-31 06:13:00,1.6385,1.6385,1.638,1.638,136300000.0
2005-05-31 06:14:00,1.6383,1.6383,1.6381,1.6383,136300000.0
2005-05-31 06:15:00,1.6382,1.6383,1.6378,1.6383,136300000.0
2005-05-31 06:16:00,1.6382,1.6383,1.6381,1.6383,136300000.0
2005-05-31 06:17:00,1.6382,1.6383,1.638,1.6381,136300000.0
2005-05-31 06:18:00,1.6383,1.6387,1.6383,1.6385,136300000.0
2005-05-31 06:19:00,1.6387,1.6387,1.6383,1.6383,136300000.0
2005-05-31 06:20:00,1.6385,1.6386,1.6383,1.6386,136300000.0
2005-05-31 06:21:00,1.6385,1.6388,1.6383,1.6386,136300000.0
2005-05-31 06:22:00,1.6387,1.6388,1.6385,1.6388,136300000.0
2005-05-31 06:23:00,1.6387,1.6394,1.6386,1.6391,136300000.0
2005-05-31 06:24:00,1.639,1.6391,1.6387,1.6391,136300000.0
2005-05-31 06:25:00,1.6392,1.6393,1.639,1.6392,136300000.0
2005-05-31 06:26:00,1.6391,1.6395,1.6391,1.6392,136300000.0
2005-05-31 06:27:00,1.6394,1.6394,1.6392,1.6392,136300000.0
2005-05-31 06:28:00,1.6393,1.6396,1.6393,1.6393,136300000.0
2005-05-31 06:29:00,1.6392,1.6393,1.639,1.6392,136300000.0
2005-05-31 06:30:00,1.6391,1.6393,1.6391,1.6391,136300000.0
2005-05-31 06:31:00,1.639,1.6393,1.6389,1.6391,136300000.0
2005-05-31 06:32:00,1.639,1.639,1.6386,1.6387,136300000.0
2005-05-31 06:33:00,1.6386,1.6387,1.6383,1.6383,136300000.0
2005-05-31 06:34:00,1.6382,1.6385,1.6382,1.6383,136300000.0
2005-05-31 06:35:00,1.6386,1.639,1.6385,1.6388,136300000.0
2005-05-31 06:36:00,1.6387,1.6387,1.6381,1.6382,136300000.0
2005-05-31 06:37:00,1.6383,1.6383,1.6381,1.6382,136300000.0
2005-05-31 06:38:00,1.6383,1.6386,1.6383,1.6385,136300000.0
2005-05-31 06:39:00,1.6383,1.6383,1.6381,1.6383,136300000.0
2005-05-31 06:40:00,1.6385,1.6387,1.6383,1.6387,136300000.0
2005-05-31 06:41:00,1.6386,1.6387,1.6383,1.6383,136300000.0
2005-05-31 06:42:00,1.6385,1.6393,1.6385,1.639,136300000.0
2005-05-31 06:43:00,1.6389,1.6396,1.6389,1.6394,136300000.0
2005-05-31 06:44:00,1.6393,1.6394,1.6391,1.6391,136300000.0
2005-05-31 06:45:00,1.639,1.6392,1.6389,1.6391,136300000.0
2005-05-31 06:46:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2005-05-31 06:47:00,1.6392,1.6393,1.6391,1.6392,136300000.0
2005-05-31 06:48:00,1.6391,1.6391,1.639,1.6391,136300000.0
2005-05-31 06:49:00,1.6392,1.6393,1.639,1.639,136300000.0
2005-05-31 06:50:00,1.6391,1.6392,1.639,1.6391,136300000.0
2005-05-31 06:51:00,1.639,1.6392,1.639,1.6392,136300000.0
2005-05-31 06:52:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2005-05-31 06:53:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2005-05-31 06:54:00,1.6393,1.6398,1.6391,1.6398,136300000.0
2005-05-31 06:55:00,1.6393,1.6396,1.6393,1.6395,136300000.0
2005-05-31 06:56:00,1.6394,1.6395,1.6392,1.6392,136300000.0
2005-05-31 06:57:00,1.6393,1.6393,1.6391,1.6392,136300000.0
2005-05-31 06:58:00,1.6391,1.6392,1.6387,1.6391,136300000.0
2005-05-31 06:59:00,1.6393,1.6393,1.6385,1.639,136300000.0
2005-05-31 07:00:00,1.6389,1.6391,1.6388,1.6389,136300000.0
2005-05-31 07:01:00,1.639,1.6391,1.6389,1.6389,136300000.0
2005-05-31 07:02:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2005-05-31 07:03:00,1.6387,1.6389,1.6387,1.6389,136300000.0
2005-05-31 07:05:00,1.6391,1.6391,1.6388,1.639,136300000.0
2005-05-31 07:06:00,1.6389,1.639,1.6386,1.6387,136300000.0
2005-05-31 07:07:00,1.6386,1.6388,1.6385,1.6385,136300000.0
2005-05-31 07:08:00,1.6383,1.6387,1.6383,1.6387,136300000.0
2005-05-31 07:09:00,1.6388,1.6391,1.6387,1.6388,136300000.0
2005-05-31 07:10:00,1.6387,1.6389,1.6387,1.6389,136300000.0
2005-05-31 07:11:00,1.6388,1.639,1.6388,1.6389,136300000.0
2005-05-31 07:13:00,1.6388,1.6391,1.6388,1.639,136300000.0
2005-05-31 07:14:00,1.6389,1.639,1.6388,1.6388,136300000.0
2005-05-31 07:15:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2005-05-31 07:16:00,1.6389,1.6395,1.6387,1.6389,136300000.0
2005-05-31 07:17:00,1.6387,1.6389,1.6386,1.6389,136300000.0
2005-05-31 07:18:00,1.639,1.639,1.6387,1.639,136300000.0
2005-05-31 07:19:00,1.6389,1.6393,1.6387,1.6392,136300000.0
2005-05-31 07:20:00,1.6392,1.6396,1.6391,1.6394,136300000.0
2005-05-31 07:21:00,1.6395,1.6396,1.6393,1.6395,136300000.0
2005-05-31 07:22:00,1.6394,1.6399,1.6393,1.6399,136300000.0
2005-05-31 07:23:00,1.6398,1.6399,1.6395,1.6396,136300000.0
2005-05-31 07:24:00,1.6398,1.6398,1.6394,1.6397,136300000.0
2005-05-31 07:25:00,1.6395,1.64,1.6393,1.6396,136300000.0
2005-05-31 07:26:00,1.6395,1.6397,1.6393,1.6394,136300000.0
2005-05-31 07:27:00,1.6392,1.6394,1.6392,1.6392,136300000.0
2005-05-31 07:28:00,1.6391,1.6391,1.6387,1.6389,136300000.0
2005-05-31 07:29:00,1.639,1.6391,1.6387,1.6388,136300000.0
2005-05-31 07:30:00,1.6387,1.6389,1.6385,1.6389,136300000.0
2005-05-31 07:31:00,1.6388,1.6391,1.6388,1.6389,136300000.0
2005-05-31 07:32:00,1.6388,1.6389,1.6387,1.6387,136300000.0
2005-05-31 07:33:00,1.6388,1.6391,1.6388,1.639,136300000.0
2005-05-31 07:34:00,1.6389,1.6389,1.6385,1.6388,136300000.0
2005-05-31 07:35:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2005-05-31 07:36:00,1.6388,1.639,1.6386,1.639,136300000.0
2005-05-31 07:37:00,1.6388,1.639,1.6385,1.6389,136300000.0
2005-05-31 07:38:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2005-05-31 07:39:00,1.6389,1.639,1.6383,1.6386,136300000.0
2005-05-31 07:40:00,1.6387,1.6388,1.6385,1.6387,136300000.0
2005-05-31 07:41:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2005-05-31 07:42:00,1.6388,1.6394,1.6388,1.6394,136300000.0
2005-05-31 07:43:00,1.6393,1.6398,1.6393,1.6395,136300000.0
2005-05-31 07:44:00,1.6394,1.6399,1.6394,1.6397,136300000.0
2005-05-31 07:45:00,1.6396,1.6397,1.6394,1.6397,136300000.0
2005-05-31 07:46:00,1.6396,1.6398,1.6394,1.6398,136300000.0
2005-05-31 07:47:00,1.6397,1.64,1.6397,1.64,136300000.0
2005-05-31 07:48:00,1.6396,1.6399,1.6396,1.6397,136300000.0
2005-05-31 07:49:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2005-05-31 07:50:00,1.6397,1.6403,1.6397,1.6399,136300000.0
2005-05-31 07:51:00,1.64,1.6401,1.6398,1.6399,136300000.0
2005-05-31 07:52:00,1.6397,1.6401,1.6397,1.6398,136300000.0
2005-05-31 07:53:00,1.6397,1.6398,1.6395,1.6396,136300000.0
2005-05-31 07:54:00,1.6397,1.6397,1.6391,1.6397,136300000.0
2005-05-31 07:55:00,1.6396,1.6397,1.6394,1.6394,136300000.0
2005-05-31 07:56:00,1.6393,1.6397,1.6393,1.6395,136300000.0
2005-05-31 07:57:00,1.6396,1.6401,1.6396,1.6397,136300000.0
2005-05-31 07:58:00,1.6396,1.6401,1.6395,1.6401,136300000.0
2005-05-31 07:59:00,1.64,1.64,1.6395,1.6395,136300000.0
2005-05-31 08:00:00,1.6397,1.6397,1.6391,1.6394,136300000.0
2005-05-31 08:01:00,1.6395,1.6395,1.6392,1.6393,136300000.0
2005-05-31 08:02:00,1.6394,1.6394,1.6393,1.6394,136300000.0
2005-05-31 08:03:00,1.6395,1.6398,1.6395,1.6396,136300000.0
2005-05-31 08:04:00,1.6394,1.6395,1.6392,1.6394,136300000.0
2005-05-31 08:05:00,1.6393,1.6398,1.639,1.6397,136300000.0
2005-05-31 08:06:00,1.6396,1.6398,1.6391,1.6395,136300000.0
2005-05-31 08:07:00,1.6389,1.6394,1.6389,1.6394,136300000.0
2005-05-31 08:08:00,1.6393,1.6393,1.6388,1.6389,136300000.0
2005-05-31 08:09:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2005-05-31 08:10:00,1.6389,1.6389,1.6386,1.6388,136300000.0
2005-05-31 08:11:00,1.6387,1.6389,1.6386,1.6386,136300000.0
2005-05-31 08:12:00,1.6385,1.6388,1.6385,1.6388,136300000.0
2005-05-31 08:13:00,1.6389,1.6395,1.6386,1.6389,136300000.0
2005-05-31 08:14:00,1.6388,1.639,1.6387,1.639,136300000.0
2005-05-31 08:15:00,1.6387,1.6388,1.638,1.6387,136300000.0
2005-05-31 08:16:00,1.6389,1.6392,1.6387,1.6392,136300000.0
2005-05-31 08:17:00,1.6391,1.6391,1.6386,1.6386,136300000.0
2005-05-31 08:18:00,1.6387,1.6389,1.6386,1.6386,136300000.0
2005-05-31 08:19:00,1.6388,1.6388,1.6382,1.6382,136300000.0
2005-05-31 08:20:00,1.6383,1.639,1.6383,1.6388,136300000.0
2005-05-31 08:21:00,1.6387,1.6387,1.6383,1.6383,136300000.0
2005-05-31 08:22:00,1.6386,1.6386,1.6382,1.6382,136300000.0
2005-05-31 08:23:00,1.638,1.6383,1.6379,1.6382,136300000.0
2005-05-31 08:24:00,1.6383,1.6383,1.6378,1.6383,136300000.0
2005-05-31 08:25:00,1.6382,1.6385,1.6381,1.6385,136300000.0
2005-05-31 08:26:00,1.6383,1.6385,1.6379,1.6379,136300000.0
2005-05-31 08:27:00,1.6383,1.6386,1.6381,1.6385,136300000.0
2005-05-31 08:28:00,1.6383,1.6386,1.6382,1.6383,136300000.0
2005-05-31 08:29:00,1.6382,1.6387,1.6382,1.6386,136300000.0
2005-05-31 08:30:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2005-05-31 08:31:00,1.6385,1.6385,1.6383,1.6384,136300000.0
2005-05-31 08:32:00,1.6386,1.6386,1.6379,1.6379,136300000.0
2005-05-31 08:33:00,1.6376,1.6381,1.6376,1.6379,136300000.0
2005-05-31 08:34:00,1.638,1.638,1.6375,1.6375,136300000.0
2005-05-31 08:35:00,1.6376,1.6382,1.6376,1.6378,136300000.0
2005-05-31 08:36:00,1.6377,1.638,1.6375,1.6377,136300000.0
2005-05-31 08:37:00,1.6376,1.6376,1.6374,1.6375,136300000.0
2005-05-31 08:38:00,1.6374,1.6375,1.6372,1.6373,136300000.0
2005-05-31 08:39:00,1.6374,1.6376,1.637,1.637,136300000.0
2005-05-31 08:40:00,1.6372,1.6376,1.6372,1.6375,136300000.0
2005-05-31 08:41:00,1.6374,1.6376,1.6372,1.6374,136300000.0
2005-05-31 08:42:00,1.6373,1.6374,1.637,1.637,136300000.0
2005-05-31 08:43:00,1.6372,1.6374,1.637,1.6374,136300000.0
2005-05-31 08:44:00,1.6372,1.6375,1.6371,1.6371,136300000.0
2005-05-31 08:45:00,1.6369,1.6371,1.6369,1.637,136300000.0
2005-05-31 08:46:00,1.6368,1.6372,1.6368,1.6369,136300000.0
2005-05-31 08:47:00,1.6368,1.6371,1.6365,1.6366,136300000.0
2005-05-31 08:48:00,1.6365,1.6366,1.6361,1.6363,136300000.0
2005-05-31 08:49:00,1.6365,1.6367,1.6363,1.6366,136300000.0
2005-05-31 08:50:00,1.6365,1.6367,1.6363,1.6364,136300000.0
2005-05-31 08:51:00,1.6363,1.6364,1.6359,1.6364,136300000.0
2005-05-31 08:52:00,1.6365,1.6369,1.6363,1.6368,136300000.0
2005-05-31 08:53:00,1.6369,1.6369,1.6364,1.6364,136300000.0
2005-05-31 08:54:00,1.6363,1.637,1.6363,1.6366,136300000.0
2005-05-31 08:55:00,1.6365,1.6368,1.6363,1.6365,136300000.0
2005-05-31 08:56:00,1.6364,1.637,1.6364,1.6369,136300000.0
2005-05-31 08:57:00,1.637,1.6371,1.6366,1.6367,136300000.0
2005-05-31 08:58:00,1.6365,1.6366,1.636,1.636,136300000.0
2005-05-31 08:59:00,1.6361,1.6362,1.6359,1.6361,136300000.0
2005-05-31 09:00:00,1.6362,1.6365,1.6362,1.6364,136300000.0
2005-05-31 09:01:00,1.6362,1.6365,1.6362,1.6362,136300000.0
2005-05-31 09:02:00,1.6364,1.6366,1.6364,1.6364,136300000.0
2005-05-31 09:03:00,1.6363,1.6363,1.6359,1.6359,136300000.0
2005-05-31 09:04:00,1.636,1.6362,1.6356,1.6357,136300000.0
2005-05-31 09:05:00,1.6361,1.6361,1.6356,1.6356,136300000.0
2005-05-31 09:06:00,1.6357,1.6358,1.6354,1.6355,136300000.0
2005-05-31 09:07:00,1.6356,1.6358,1.6353,1.6355,136300000.0
2005-05-31 09:08:00,1.6356,1.6358,1.6354,1.6355,136300000.0
2005-05-31 09:09:00,1.6356,1.636,1.6356,1.6356,136300000.0
2005-05-31 09:10:00,1.6357,1.6361,1.6356,1.6359,136300000.0
2005-05-31 09:11:00,1.636,1.6363,1.6359,1.636,136300000.0
2005-05-31 09:12:00,1.6358,1.6364,1.6358,1.636,136300000.0
2005-05-31 09:13:00,1.6359,1.636,1.6357,1.6359,136300000.0
2005-05-31 09:14:00,1.6358,1.6363,1.6358,1.6362,136300000.0
2005-05-31 09:15:00,1.636,1.6367,1.636,1.6363,136300000.0
2005-05-31 09:16:00,1.6364,1.6366,1.6362,1.6365,136300000.0
2005-05-31 09:17:00,1.6367,1.6368,1.6364,1.6366,136300000.0
2005-05-31 09:18:00,1.6368,1.6369,1.6364,1.6365,136300000.0
2005-05-31 09:19:00,1.6364,1.6365,1.6361,1.6361,136300000.0
2005-05-31 09:20:00,1.6362,1.6366,1.6362,1.6364,136300000.0
2005-05-31 09:21:00,1.6363,1.6363,1.6361,1.6362,136300000.0
2005-05-31 09:22:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2005-05-31 09:23:00,1.6362,1.6363,1.636,1.6363,136300000.0
2005-05-31 09:24:00,1.6362,1.6362,1.6359,1.636,136300000.0
2005-05-31 09:25:00,1.6359,1.6365,1.6359,1.6365,136300000.0
2005-05-31 09:26:00,1.6364,1.6365,1.6355,1.6357,136300000.0
2005-05-31 09:27:00,1.6358,1.636,1.6357,1.6359,136300000.0
2005-05-31 09:28:00,1.636,1.6362,1.6356,1.6362,136300000.0
2005-05-31 09:29:00,1.6363,1.6366,1.6362,1.6366,136300000.0
2005-05-31 09:30:00,1.6362,1.6364,1.6361,1.6362,136300000.0
2005-05-31 09:31:00,1.6364,1.6368,1.6362,1.6363,136300000.0
2005-05-31 09:32:00,1.6362,1.6363,1.6361,1.6363,136300000.0
2005-05-31 09:33:00,1.6364,1.6369,1.6363,1.6369,136300000.0
2005-05-31 09:34:00,1.637,1.6373,1.6364,1.6364,136300000.0
2005-05-31 09:35:00,1.6365,1.6368,1.6364,1.6366,136300000.0
2005-05-31 09:36:00,1.6367,1.6368,1.6364,1.6365,136300000.0
2005-05-31 09:37:00,1.6364,1.6366,1.636,1.6364,136300000.0
2005-05-31 09:38:00,1.6365,1.6365,1.6363,1.6365,136300000.0
2005-05-31 09:39:00,1.6366,1.6366,1.6359,1.6361,136300000.0
2005-05-31 09:40:00,1.6359,1.6364,1.6359,1.6362,136300000.0
2005-05-31 09:41:00,1.6363,1.6363,1.636,1.6362,136300000.0
2005-05-31 09:42:00,1.6361,1.6362,1.6358,1.6361,136300000.0
2005-05-31 09:43:00,1.6359,1.6359,1.6356,1.6358,136300000.0
2005-05-31 09:44:00,1.6359,1.636,1.6356,1.636,136300000.0
2005-05-31 09:45:00,1.6359,1.6361,1.6357,1.6358,136300000.0
2005-05-31 09:46:00,1.6356,1.6357,1.6351,1.6356,136300000.0
2005-05-31 09:47:00,1.6355,1.6359,1.6352,1.6353,136300000.0
2005-05-31 09:48:00,1.6352,1.6356,1.6351,1.6353,136300000.0
2005-05-31 09:49:00,1.6354,1.6355,1.6351,1.6351,136300000.0
2005-05-31 09:50:00,1.6352,1.6354,1.6352,1.6354,136300000.0
2005-05-31 09:51:00,1.6356,1.6357,1.6352,1.6353,136300000.0
2005-05-31 09:52:00,1.6354,1.6355,1.6351,1.6351,136300000.0
2005-05-31 09:53:00,1.6352,1.6354,1.6352,1.6353,136300000.0
2005-05-31 09:54:00,1.6351,1.6352,1.6349,1.6351,136300000.0
2005-05-31 09:55:00,1.635,1.635,1.634,1.6343,136300000.0
2005-05-31 09:56:00,1.6346,1.6346,1.634,1.6342,136300000.0
2005-05-31 09:57:00,1.6341,1.6342,1.6332,1.6335,136300000.0
2005-05-31 09:58:00,1.6333,1.6336,1.6332,1.6335,136300000.0
2005-05-31 09:59:00,1.6336,1.6336,1.633,1.633,136300000.0
2005-05-31 10:00:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2005-05-31 10:01:00,1.6334,1.6334,1.6332,1.6333,136300000.0
2005-05-31 10:02:00,1.6334,1.6336,1.6332,1.6335,136300000.0
2005-05-31 10:03:00,1.6332,1.6336,1.6332,1.6333,136300000.0
2005-05-31 10:04:00,1.6335,1.6338,1.6334,1.6337,136300000.0
2005-05-31 10:05:00,1.6335,1.6338,1.6334,1.6338,136300000.0
2005-05-31 10:06:00,1.6337,1.6339,1.6335,1.6337,136300000.0
2005-05-31 10:07:00,1.6338,1.6341,1.6338,1.6341,136300000.0
2005-05-31 10:08:00,1.634,1.6341,1.6338,1.634,136300000.0
2005-05-31 10:09:00,1.6339,1.6341,1.6339,1.6341,136300000.0
2005-05-31 10:10:00,1.634,1.6346,1.634,1.6344,136300000.0
2005-05-31 10:11:00,1.6342,1.635,1.6342,1.6346,136300000.0
2005-05-31 10:12:00,1.6347,1.6348,1.6345,1.6347,136300000.0
2005-05-31 10:13:00,1.6346,1.6352,1.6346,1.6349,136300000.0
2005-05-31 10:14:00,1.6352,1.6352,1.6346,1.6348,136300000.0
2005-05-31 10:15:00,1.6347,1.6347,1.6343,1.6344,136300000.0
2005-05-31 10:16:00,1.6343,1.6348,1.6343,1.6345,136300000.0
2005-05-31 10:17:00,1.6347,1.6348,1.6345,1.6345,136300000.0
2005-05-31 10:18:00,1.6344,1.6347,1.6343,1.6347,136300000.0
2005-05-31 10:20:00,1.6348,1.6348,1.6344,1.6344,136300000.0
2005-05-31 10:21:00,1.6346,1.6346,1.6344,1.6346,136300000.0
2005-05-31 10:22:00,1.6345,1.6345,1.6344,1.6345,136300000.0
2005-05-31 10:23:00,1.6344,1.6347,1.6344,1.6345,136300000.0
2005-05-31 10:24:00,1.6344,1.6345,1.6344,1.6344,136300000.0
2005-05-31 10:25:00,1.6343,1.6347,1.6342,1.6345,136300000.0
2005-05-31 10:26:00,1.6346,1.6346,1.6344,1.6345,136300000.0
2005-05-31 10:27:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2005-05-31 10:28:00,1.6343,1.6344,1.6343,1.6344,136300000.0
2005-05-31 10:29:00,1.6345,1.635,1.6344,1.6348,136300000.0
2005-05-31 10:30:00,1.6347,1.6348,1.6346,1.6348,136300000.0
2005-05-31 10:31:00,1.635,1.635,1.6348,1.635,136300000.0
2005-05-31 10:32:00,1.6349,1.6349,1.6346,1.6346,136300000.0
2005-05-31 10:33:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2005-05-31 10:34:00,1.6348,1.6349,1.6347,1.6347,136300000.0
2005-05-31 10:35:00,1.6348,1.6348,1.6347,1.6347,136300000.0
2005-05-31 10:36:00,1.6348,1.6349,1.6347,1.6349,136300000.0
2005-05-31 10:37:00,1.635,1.6353,1.635,1.6352,136300000.0
2005-05-31 10:38:00,1.635,1.6353,1.6349,1.635,136300000.0
2005-05-31 10:39:00,1.6349,1.635,1.6347,1.6349,136300000.0
2005-05-31 10:40:00,1.6348,1.6349,1.6348,1.6348,136300000.0
2005-05-31 10:41:00,1.635,1.635,1.6344,1.6344,136300000.0
2005-05-31 10:42:00,1.6342,1.6344,1.6339,1.6341,136300000.0
2005-05-31 10:43:00,1.6342,1.6344,1.634,1.6342,136300000.0
2005-05-31 10:44:00,1.6341,1.6345,1.634,1.6345,136300000.0
2005-05-31 10:45:00,1.6346,1.6352,1.6346,1.6351,136300000.0
2005-05-31 10:46:00,1.6351,1.6352,1.6348,1.635,136300000.0
2005-05-31 10:47:00,1.6349,1.635,1.6345,1.6347,136300000.0
2005-05-31 10:48:00,1.6345,1.6347,1.6343,1.6343,136300000.0
2005-05-31 10:49:00,1.6342,1.6343,1.6337,1.6338,136300000.0
2005-05-31 10:50:00,1.6341,1.6343,1.6338,1.634,136300000.0
2005-05-31 10:51:00,1.6341,1.6346,1.6339,1.6343,136300000.0
2005-05-31 10:52:00,1.6343,1.6346,1.6341,1.6343,136300000.0
2005-05-31 10:53:00,1.6342,1.6343,1.6339,1.6342,136300000.0
2005-05-31 10:54:00,1.6341,1.6343,1.634,1.6342,136300000.0
2005-05-31 10:55:00,1.6341,1.6341,1.6338,1.634,136300000.0
2005-05-31 10:56:00,1.6339,1.6343,1.6338,1.6339,136300000.0
2005-05-31 10:57:00,1.6338,1.634,1.6334,1.6338,136300000.0
2005-05-31 10:58:00,1.6337,1.6338,1.6335,1.6337,136300000.0
2005-05-31 10:59:00,1.6338,1.634,1.6331,1.6338,136300000.0
2005-05-31 11:00:00,1.6337,1.6338,1.6335,1.6336,136300000.0
2005-05-31 11:01:00,1.6337,1.6337,1.6335,1.6336,136300000.0
2005-05-31 11:02:00,1.6335,1.6343,1.6334,1.6343,136300000.0
2005-05-31 11:03:00,1.6342,1.6344,1.6341,1.6342,136300000.0
2005-05-31 11:04:00,1.634,1.6346,1.634,1.6346,136300000.0
2005-05-31 11:05:00,1.6344,1.6346,1.6343,1.6345,136300000.0
2005-05-31 11:06:00,1.6344,1.6347,1.6343,1.6346,136300000.0
2005-05-31 11:07:00,1.6348,1.6348,1.6343,1.6343,136300000.0
2005-05-31 11:08:00,1.6344,1.6346,1.6339,1.6342,136300000.0
2005-05-31 11:09:00,1.6341,1.6343,1.6341,1.6343,136300000.0
2005-05-31 11:10:00,1.6341,1.6344,1.634,1.6343,136300000.0
2005-05-31 11:11:00,1.6344,1.6347,1.6344,1.6344,136300000.0
2005-05-31 11:12:00,1.6345,1.6347,1.6345,1.6346,136300000.0
2005-05-31 11:13:00,1.6345,1.6348,1.6343,1.6348,136300000.0
2005-05-31 11:14:00,1.6346,1.6351,1.6346,1.635,136300000.0
2005-05-31 11:15:00,1.6349,1.635,1.6346,1.6346,136300000.0
2005-05-31 11:16:00,1.6345,1.6347,1.6341,1.6347,136300000.0
2005-05-31 11:17:00,1.6348,1.6349,1.6346,1.6348,136300000.0
2005-05-31 11:18:00,1.6347,1.6347,1.6343,1.6344,136300000.0
2005-05-31 11:19:00,1.6343,1.6344,1.6341,1.6343,136300000.0
2005-05-31 11:20:00,1.6342,1.6346,1.6342,1.6343,136300000.0
2005-05-31 11:21:00,1.6344,1.6344,1.6342,1.6342,136300000.0
2005-05-31 11:22:00,1.6341,1.6343,1.6341,1.6343,136300000.0
2005-05-31 11:23:00,1.6342,1.6343,1.6342,1.6342,136300000.0
2005-05-31 11:24:00,1.6343,1.6344,1.6341,1.6342,136300000.0
2005-05-31 11:26:00,1.6343,1.6345,1.6342,1.6342,136300000.0
2005-05-31 11:27:00,1.6343,1.6344,1.6341,1.6343,136300000.0
2005-05-31 11:28:00,1.6342,1.6344,1.6342,1.6344,136300000.0
2005-05-31 11:29:00,1.6342,1.6343,1.6342,1.6342,136300000.0
2005-05-31 11:30:00,1.6343,1.6343,1.6338,1.6343,136300000.0
2005-05-31 11:31:00,1.6344,1.6346,1.6344,1.6345,136300000.0
2005-05-31 11:32:00,1.6344,1.6344,1.6342,1.6342,136300000.0
2005-05-31 11:33:00,1.6341,1.6343,1.6341,1.6343,136300000.0
2005-05-31 11:34:00,1.6342,1.6344,1.6341,1.6344,136300000.0
2005-05-31 11:35:00,1.6346,1.6346,1.6343,1.6345,136300000.0
2005-05-31 11:36:00,1.6344,1.6345,1.6343,1.6344,136300000.0
2005-05-31 11:37:00,1.6345,1.6345,1.6344,1.6345,136300000.0
2005-05-31 11:38:00,1.6344,1.6344,1.6342,1.6342,136300000.0
2005-05-31 11:39:00,1.6345,1.6345,1.6341,1.6341,136300000.0
2005-05-31 11:40:00,1.6342,1.6344,1.634,1.6343,136300000.0
2005-05-31 11:41:00,1.6341,1.6343,1.634,1.634,136300000.0
2005-05-31 11:42:00,1.6339,1.634,1.6338,1.6338,136300000.0
2005-05-31 11:43:00,1.6336,1.6337,1.6333,1.6333,136300000.0
2005-05-31 11:44:00,1.6334,1.6336,1.6334,1.6335,136300000.0
2005-05-31 11:45:00,1.6336,1.6336,1.6335,1.6335,136300000.0
2005-05-31 11:46:00,1.6334,1.6337,1.6334,1.6334,136300000.0
2005-05-31 11:47:00,1.6333,1.6333,1.633,1.6333,136300000.0
2005-05-31 11:48:00,1.6332,1.6335,1.6322,1.6322,136300000.0
2005-05-31 11:49:00,1.6324,1.6327,1.6317,1.6317,136300000.0
2005-05-31 11:50:00,1.6319,1.6323,1.6305,1.6305,136300000.0
2005-05-31 11:51:00,1.6307,1.6313,1.6305,1.6309,136300000.0
2005-05-31 11:52:00,1.6313,1.6317,1.631,1.6313,136300000.0
2005-05-31 11:53:00,1.6312,1.6318,1.631,1.6314,136300000.0
2005-05-31 11:54:00,1.6313,1.6314,1.631,1.6311,136300000.0
2005-05-31 11:55:00,1.6312,1.6314,1.6309,1.6313,136300000.0
2005-05-31 11:56:00,1.6314,1.6314,1.6307,1.6312,136300000.0
2005-05-31 11:57:00,1.6313,1.6313,1.6309,1.6313,136300000.0
2005-05-31 11:58:00,1.6314,1.6316,1.6311,1.6313,136300000.0
2005-05-31 11:59:00,1.6312,1.6317,1.6311,1.6314,136300000.0
2005-05-31 12:00:00,1.6313,1.6314,1.6311,1.6311,136300000.0
2005-05-31 12:01:00,1.6312,1.6313,1.6308,1.6311,136300000.0
2005-05-31 12:02:00,1.6313,1.6317,1.6312,1.6317,136300000.0
2005-05-31 12:03:00,1.6315,1.6316,1.6311,1.6311,136300000.0
2005-05-31 12:04:00,1.6312,1.6321,1.6311,1.6318,136300000.0
2005-05-31 12:05:00,1.6317,1.6318,1.631,1.631,136300000.0
2005-05-31 12:06:00,1.6312,1.6317,1.6311,1.6312,136300000.0
2005-05-31 12:07:00,1.6311,1.6317,1.631,1.6314,136300000.0
2005-05-31 12:08:00,1.6315,1.6316,1.631,1.6313,136300000.0
2005-05-31 12:09:00,1.6317,1.6317,1.6311,1.6313,136300000.0
2005-05-31 12:10:00,1.6314,1.6317,1.6313,1.6314,136300000.0
2005-05-31 12:11:00,1.6313,1.6316,1.6311,1.6314,136300000.0
2005-05-31 12:12:00,1.6313,1.6315,1.6308,1.6311,136300000.0
2005-05-31 12:13:00,1.631,1.631,1.6296,1.6299,136300000.0
2005-05-31 12:14:00,1.6302,1.6303,1.6299,1.6303,136300000.0
2005-05-31 12:15:00,1.6302,1.6304,1.6296,1.6298,136300000.0
2005-05-31 12:16:00,1.6299,1.6301,1.6294,1.6301,136300000.0
2005-05-31 12:17:00,1.6299,1.6305,1.6298,1.6304,136300000.0
2005-05-31 12:18:00,1.6303,1.6308,1.6289,1.6289,136300000.0
2005-05-31 12:19:00,1.6288,1.6291,1.6286,1.6288,136300000.0
2005-05-31 12:20:00,1.6289,1.6289,1.6281,1.6282,136300000.0
2005-05-31 12:21:00,1.6281,1.6285,1.6275,1.6285,136300000.0
2005-05-31 12:22:00,1.6284,1.6287,1.6277,1.628,136300000.0
2005-05-31 12:23:00,1.6283,1.6284,1.6277,1.6279,136300000.0
2005-05-31 12:24:00,1.6281,1.6283,1.6278,1.6283,136300000.0
2005-05-31 12:25:00,1.6284,1.6286,1.6276,1.6286,136300000.0
2005-05-31 12:26:00,1.6285,1.6286,1.6283,1.6284,136300000.0
2005-05-31 12:27:00,1.6283,1.6286,1.628,1.6286,136300000.0
2005-05-31 12:28:00,1.6285,1.6286,1.6279,1.6284,136300000.0
2005-05-31 12:29:00,1.6283,1.6285,1.628,1.6282,136300000.0
2005-05-31 12:30:00,1.6283,1.6287,1.6283,1.6287,136300000.0
2005-05-31 12:31:00,1.6286,1.6288,1.6272,1.6279,136300000.0
2005-05-31 12:32:00,1.628,1.6286,1.628,1.6285,136300000.0
2005-05-31 12:33:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2005-05-31 12:34:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2005-05-31 12:35:00,1.6284,1.629,1.6284,1.6287,136300000.0
2005-05-31 12:36:00,1.6288,1.629,1.6285,1.629,136300000.0
2005-05-31 12:37:00,1.6289,1.629,1.6285,1.6285,136300000.0
2005-05-31 12:38:00,1.6284,1.6288,1.6284,1.6285,136300000.0
2005-05-31 12:39:00,1.6286,1.6286,1.6282,1.6285,136300000.0
2005-05-31 12:40:00,1.6283,1.6285,1.6283,1.6285,136300000.0
2005-05-31 12:41:00,1.6286,1.6286,1.6278,1.6279,136300000.0
2005-05-31 12:42:00,1.628,1.6283,1.6279,1.6282,136300000.0
2005-05-31 12:43:00,1.628,1.6284,1.628,1.628,136300000.0
2005-05-31 12:44:00,1.6281,1.6281,1.6275,1.6277,136300000.0
2005-05-31 12:45:00,1.6276,1.6277,1.6273,1.6276,136300000.0
2005-05-31 12:46:00,1.6275,1.6277,1.6272,1.6273,136300000.0
2005-05-31 12:47:00,1.6271,1.6274,1.6269,1.6272,136300000.0
2005-05-31 12:48:00,1.6271,1.6272,1.6265,1.6271,136300000.0
2005-05-31 12:49:00,1.627,1.6274,1.6268,1.6273,136300000.0
2005-05-31 12:50:00,1.6272,1.6274,1.6269,1.6272,136300000.0
2005-05-31 12:51:00,1.6271,1.6277,1.627,1.6277,136300000.0
2005-05-31 12:52:00,1.6278,1.6281,1.6276,1.6279,136300000.0
2005-05-31 12:53:00,1.628,1.628,1.6276,1.6278,136300000.0
2005-05-31 12:54:00,1.6276,1.628,1.6272,1.6275,136300000.0
2005-05-31 12:55:00,1.6276,1.6276,1.627,1.6271,136300000.0
2005-05-31 12:56:00,1.6272,1.6273,1.627,1.6271,136300000.0
2005-05-31 12:57:00,1.627,1.6276,1.6268,1.6276,136300000.0
2005-05-31 12:58:00,1.6275,1.628,1.6273,1.6274,136300000.0
2005-05-31 12:59:00,1.6273,1.6274,1.6265,1.6265,136300000.0
2005-05-31 13:00:00,1.6263,1.627,1.6262,1.6265,136300000.0
2005-05-31 13:01:00,1.6266,1.6266,1.626,1.626,136300000.0
2005-05-31 13:02:00,1.6261,1.6266,1.6261,1.6265,136300000.0
2005-05-31 13:03:00,1.6266,1.6267,1.6257,1.626,136300000.0
2005-05-31 13:04:00,1.6262,1.6262,1.6258,1.6259,136300000.0
2005-05-31 13:05:00,1.6261,1.6267,1.6258,1.6267,136300000.0
2005-05-31 13:06:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2005-05-31 13:07:00,1.6265,1.6266,1.6262,1.6262,136300000.0
2005-05-31 13:08:00,1.6261,1.6267,1.6259,1.6267,136300000.0
2005-05-31 13:09:00,1.6265,1.6268,1.6263,1.6268,136300000.0
2005-05-31 13:10:00,1.6267,1.627,1.6265,1.6266,136300000.0
2005-05-31 13:11:00,1.6267,1.627,1.6264,1.6265,136300000.0
2005-05-31 13:12:00,1.6266,1.6271,1.6266,1.627,136300000.0
2005-05-31 13:13:00,1.6268,1.6268,1.6261,1.6261,136300000.0
2005-05-31 13:14:00,1.6262,1.6267,1.6262,1.6267,136300000.0
2005-05-31 13:15:00,1.6265,1.6277,1.6265,1.6275,136300000.0
2005-05-31 13:16:00,1.6274,1.6276,1.6269,1.6276,136300000.0
2005-05-31 13:17:00,1.6275,1.6278,1.627,1.6274,136300000.0
2005-05-31 13:18:00,1.6275,1.628,1.6275,1.6279,136300000.0
2005-05-31 13:19:00,1.6278,1.6279,1.6273,1.6275,136300000.0
2005-05-31 13:20:00,1.6274,1.6279,1.6268,1.6271,136300000.0
2005-05-31 13:21:00,1.627,1.6274,1.6268,1.627,136300000.0
2005-05-31 13:22:00,1.6269,1.6272,1.6269,1.6272,136300000.0
2005-05-31 13:23:00,1.6273,1.6277,1.6272,1.6274,136300000.0
2005-05-31 13:24:00,1.6272,1.6275,1.627,1.6272,136300000.0
2005-05-31 13:25:00,1.6273,1.6275,1.6272,1.6275,136300000.0
2005-05-31 13:26:00,1.6276,1.6276,1.6273,1.6276,136300000.0
2005-05-31 13:27:00,1.6278,1.628,1.6276,1.6278,136300000.0
2005-05-31 13:28:00,1.6277,1.6278,1.6274,1.6277,136300000.0
2005-05-31 13:29:00,1.6276,1.6276,1.6272,1.6275,136300000.0
2005-05-31 13:30:00,1.6277,1.6286,1.6277,1.6283,136300000.0
2005-05-31 13:31:00,1.6284,1.6286,1.6282,1.6284,136300000.0
2005-05-31 13:32:00,1.6282,1.6285,1.6278,1.628,136300000.0
2005-05-31 13:33:00,1.6281,1.6282,1.6279,1.6281,136300000.0
2005-05-31 13:34:00,1.628,1.6281,1.628,1.6281,136300000.0
2005-05-31 13:35:00,1.6282,1.6283,1.6279,1.6281,136300000.0
2005-05-31 13:36:00,1.6284,1.6292,1.6283,1.6286,136300000.0
2005-05-31 13:37:00,1.6285,1.629,1.6285,1.629,136300000.0
2005-05-31 13:38:00,1.6291,1.6294,1.6291,1.6293,136300000.0
2005-05-31 13:39:00,1.6294,1.6296,1.6292,1.6293,136300000.0
2005-05-31 13:40:00,1.6294,1.6298,1.6294,1.6296,136300000.0
2005-05-31 13:41:00,1.6295,1.6306,1.6294,1.6299,136300000.0
2005-05-31 13:42:00,1.6298,1.6302,1.6297,1.63,136300000.0
2005-05-31 13:43:00,1.6299,1.6299,1.6293,1.6296,136300000.0
2005-05-31 13:44:00,1.6295,1.6297,1.6294,1.6295,136300000.0
2005-05-31 13:45:00,1.6294,1.63,1.6294,1.6297,136300000.0
2005-05-31 13:46:00,1.6296,1.63,1.6296,1.6297,136300000.0
2005-05-31 13:47:00,1.6296,1.6298,1.6295,1.6297,136300000.0
2005-05-31 13:48:00,1.6298,1.6303,1.6298,1.6303,136300000.0
2005-05-31 13:49:00,1.6302,1.6303,1.6298,1.6302,136300000.0
2005-05-31 13:50:00,1.6304,1.6307,1.6303,1.6304,136300000.0
2005-05-31 13:51:00,1.6305,1.6309,1.6302,1.6302,136300000.0
2005-05-31 13:52:00,1.6304,1.6304,1.6302,1.6303,136300000.0
2005-05-31 13:53:00,1.6304,1.6308,1.6303,1.6305,136300000.0
2005-05-31 13:54:00,1.6307,1.6307,1.6302,1.6302,136300000.0
2005-05-31 13:55:00,1.63,1.6305,1.63,1.6305,136300000.0
2005-05-31 13:56:00,1.6303,1.6307,1.6303,1.6307,136300000.0
2005-05-31 13:57:00,1.6308,1.6312,1.6308,1.6309,136300000.0
2005-05-31 13:58:00,1.6307,1.6309,1.6305,1.6305,136300000.0
2005-05-31 13:59:00,1.6306,1.6307,1.6302,1.6302,136300000.0
2005-05-31 14:00:00,1.6303,1.6303,1.6296,1.6297,136300000.0
2005-05-31 14:01:00,1.6296,1.6303,1.6296,1.6298,136300000.0
2005-05-31 14:02:00,1.63,1.6303,1.63,1.6301,136300000.0
2005-05-31 14:03:00,1.6302,1.6304,1.63,1.6302,136300000.0
2005-05-31 14:04:00,1.6303,1.6303,1.6297,1.6298,136300000.0
2005-05-31 14:05:00,1.6299,1.6305,1.6298,1.6302,136300000.0
2005-05-31 14:06:00,1.63,1.6302,1.6298,1.6298,136300000.0
2005-05-31 14:07:00,1.6297,1.6301,1.6297,1.6297,136300000.0
2005-05-31 14:08:00,1.6296,1.6298,1.6296,1.6298,136300000.0
2005-05-31 14:09:00,1.6299,1.6301,1.6298,1.6299,136300000.0
2005-05-31 14:10:00,1.63,1.6301,1.6298,1.6301,136300000.0
2005-05-31 14:11:00,1.63,1.6301,1.6294,1.6296,136300000.0
2005-05-31 14:12:00,1.6297,1.6301,1.6296,1.63,136300000.0
2005-05-31 14:13:00,1.6299,1.6302,1.6295,1.6302,136300000.0
2005-05-31 14:14:00,1.6299,1.6304,1.6298,1.6298,136300000.0
2005-05-31 14:15:00,1.6299,1.6302,1.6295,1.6295,136300000.0
2005-05-31 14:16:00,1.6296,1.6301,1.6295,1.6298,136300000.0
2005-05-31 14:17:00,1.6297,1.6305,1.6297,1.6305,136300000.0
2005-05-31 14:18:00,1.6306,1.6307,1.6299,1.6299,136300000.0
2005-05-31 14:19:00,1.6301,1.6305,1.6299,1.6305,136300000.0
2005-05-31 14:20:00,1.6304,1.6305,1.6298,1.6302,136300000.0
2005-05-31 14:21:00,1.6301,1.6305,1.63,1.6303,136300000.0
2005-05-31 14:22:00,1.6304,1.6307,1.6304,1.6306,136300000.0
2005-05-31 14:23:00,1.6305,1.6308,1.6302,1.6307,136300000.0
2005-05-31 14:24:00,1.6308,1.6309,1.6304,1.6307,136300000.0
2005-05-31 14:25:00,1.6306,1.6308,1.6305,1.6305,136300000.0
2005-05-31 14:26:00,1.6306,1.631,1.6305,1.6308,136300000.0
2005-05-31 14:27:00,1.631,1.6315,1.6309,1.6315,136300000.0
2005-05-31 14:28:00,1.6312,1.6312,1.6307,1.6309,136300000.0
2005-05-31 14:29:00,1.6308,1.6315,1.6308,1.6311,136300000.0
2005-05-31 14:30:00,1.6312,1.6315,1.6308,1.6314,136300000.0
2005-05-31 14:31:00,1.6315,1.6315,1.6312,1.6312,136300000.0
2005-05-31 14:32:00,1.6312,1.6312,1.6309,1.6309,136300000.0
2005-05-31 14:33:00,1.631,1.6316,1.631,1.6316,136300000.0
2005-05-31 14:34:00,1.6317,1.6317,1.6313,1.6316,136300000.0
2005-05-31 14:35:00,1.6315,1.6317,1.6313,1.6315,136300000.0
2005-05-31 14:36:00,1.6313,1.6314,1.6312,1.6312,136300000.0
2005-05-31 14:37:00,1.6311,1.6312,1.6309,1.6312,136300000.0
2005-05-31 14:38:00,1.6311,1.6311,1.6306,1.6309,136300000.0
2005-05-31 14:39:00,1.6311,1.6311,1.6309,1.6309,136300000.0
2005-05-31 14:40:00,1.6311,1.6311,1.6308,1.6311,136300000.0
2005-05-31 14:41:00,1.6312,1.6312,1.6309,1.6311,136300000.0
2005-05-31 14:42:00,1.6312,1.6317,1.631,1.6316,136300000.0
2005-05-31 14:43:00,1.6317,1.6319,1.6313,1.6315,136300000.0
2005-05-31 14:44:00,1.6316,1.6318,1.6316,1.6317,136300000.0
2005-05-31 14:45:00,1.6318,1.6318,1.6312,1.6317,136300000.0
2005-05-31 14:46:00,1.6315,1.6321,1.6315,1.6319,136300000.0
2005-05-31 14:47:00,1.6321,1.6321,1.6315,1.6315,136300000.0
2005-05-31 14:48:00,1.6317,1.6319,1.6314,1.6316,136300000.0
2005-05-31 14:49:00,1.6315,1.6323,1.6315,1.6322,136300000.0
2005-05-31 14:50:00,1.6323,1.6323,1.6316,1.6319,136300000.0
2005-05-31 14:51:00,1.632,1.6322,1.6317,1.632,136300000.0
2005-05-31 14:52:00,1.6321,1.6322,1.6313,1.6314,136300000.0
2005-05-31 14:53:00,1.6313,1.6318,1.6313,1.6315,136300000.0
2005-05-31 14:54:00,1.6316,1.6318,1.6313,1.6317,136300000.0
2005-05-31 14:55:00,1.6318,1.632,1.6315,1.6316,136300000.0
2005-05-31 14:56:00,1.6317,1.6319,1.6313,1.6316,136300000.0
2005-05-31 14:57:00,1.6317,1.632,1.6314,1.6316,136300000.0
2005-05-31 14:58:00,1.6318,1.6321,1.6317,1.6317,136300000.0
2005-05-31 14:59:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2005-05-31 15:00:00,1.6316,1.6318,1.6315,1.6317,136300000.0
2005-05-31 15:01:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2005-05-31 15:02:00,1.6321,1.6322,1.632,1.632,136300000.0
2005-05-31 15:03:00,1.6319,1.6319,1.6315,1.6319,136300000.0
2005-05-31 15:04:00,1.6318,1.6327,1.6318,1.6323,136300000.0
2005-05-31 15:05:00,1.6324,1.6324,1.6317,1.6317,136300000.0
2005-05-31 15:06:00,1.6319,1.632,1.6319,1.6319,136300000.0
2005-05-31 15:07:00,1.6318,1.6318,1.6316,1.6317,136300000.0
2005-05-31 15:08:00,1.6318,1.6322,1.6316,1.632,136300000.0
2005-05-31 15:09:00,1.6319,1.632,1.6319,1.632,136300000.0
2005-05-31 15:10:00,1.6319,1.6323,1.6319,1.6321,136300000.0
2005-05-31 15:11:00,1.632,1.632,1.6317,1.6318,136300000.0
2005-05-31 15:12:00,1.6317,1.6318,1.6316,1.6318,136300000.0
2005-05-31 15:13:00,1.6319,1.6319,1.6316,1.6317,136300000.0
2005-05-31 15:14:00,1.6318,1.6319,1.6315,1.6317,136300000.0
2005-05-31 15:15:00,1.6316,1.6327,1.6316,1.6327,136300000.0
2005-05-31 15:16:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2005-05-31 15:17:00,1.6324,1.6325,1.6322,1.6323,136300000.0
2005-05-31 15:18:00,1.6324,1.6326,1.6324,1.6325,136300000.0
2005-05-31 15:19:00,1.6326,1.6329,1.6324,1.6326,136300000.0
2005-05-31 15:20:00,1.6327,1.633,1.6326,1.6329,136300000.0
2005-05-31 15:21:00,1.6331,1.6332,1.6327,1.633,136300000.0
2005-05-31 15:22:00,1.6328,1.6332,1.6328,1.6329,136300000.0
2005-05-31 15:23:00,1.6328,1.6329,1.6325,1.6325,136300000.0
2005-05-31 15:24:00,1.6326,1.6328,1.6323,1.6327,136300000.0
2005-05-31 15:25:00,1.6326,1.6326,1.6324,1.6325,136300000.0
2005-05-31 15:26:00,1.6324,1.6325,1.6322,1.6324,136300000.0
2005-05-31 15:27:00,1.6323,1.6324,1.6321,1.6323,136300000.0
2005-05-31 15:28:00,1.6322,1.6326,1.6321,1.6325,136300000.0
2005-05-31 15:29:00,1.6326,1.6331,1.6325,1.6327,136300000.0
2005-05-31 15:30:00,1.6328,1.633,1.6322,1.6326,136300000.0
2005-05-31 15:31:00,1.6327,1.6328,1.6323,1.6324,136300000.0
2005-05-31 15:32:00,1.6325,1.633,1.6324,1.6328,136300000.0
2005-05-31 15:33:00,1.633,1.6337,1.633,1.6334,136300000.0
2005-05-31 15:34:00,1.6333,1.6338,1.633,1.6338,136300000.0
2005-05-31 15:35:00,1.6336,1.6339,1.6332,1.6337,136300000.0
2005-05-31 15:36:00,1.6336,1.6338,1.6331,1.6336,136300000.0
2005-05-31 15:37:00,1.634,1.6343,1.6337,1.6342,136300000.0
2005-05-31 15:38:00,1.6343,1.6346,1.634,1.6346,136300000.0
2005-05-31 15:39:00,1.6348,1.6357,1.6348,1.6349,136300000.0
2005-05-31 15:40:00,1.6348,1.6367,1.6348,1.6352,136300000.0
2005-05-31 15:41:00,1.6351,1.6355,1.6345,1.6349,136300000.0
2005-05-31 15:42:00,1.635,1.635,1.6345,1.635,136300000.0
2005-05-31 15:43:00,1.6349,1.6351,1.6344,1.6344,136300000.0
2005-05-31 15:44:00,1.6343,1.6346,1.6342,1.6346,136300000.0
2005-05-31 15:45:00,1.6348,1.6348,1.6342,1.6345,136300000.0
2005-05-31 15:46:00,1.6346,1.6351,1.6345,1.6351,136300000.0
2005-05-31 15:47:00,1.635,1.6352,1.6349,1.635,136300000.0
2005-05-31 15:48:00,1.6351,1.6352,1.6349,1.635,136300000.0
2005-05-31 15:49:00,1.6352,1.6361,1.635,1.6356,136300000.0
2005-05-31 15:50:00,1.6358,1.6359,1.635,1.6354,136300000.0
2005-05-31 15:51:00,1.6354,1.6358,1.6354,1.6355,136300000.0
2005-05-31 15:52:00,1.6358,1.6362,1.6352,1.6359,136300000.0
2005-05-31 15:53:00,1.6358,1.6359,1.6351,1.6355,136300000.0
2005-05-31 15:54:00,1.6356,1.6357,1.6349,1.6352,136300000.0
2005-05-31 15:55:00,1.635,1.6352,1.6348,1.6348,136300000.0
2005-05-31 15:56:00,1.6349,1.6351,1.6342,1.6343,136300000.0
2005-05-31 15:57:00,1.6338,1.6348,1.6337,1.6342,136300000.0
2005-05-31 15:58:00,1.6343,1.6343,1.6333,1.6338,136300000.0
2005-05-31 15:59:00,1.6339,1.6344,1.6338,1.6339,136300000.0
2005-05-31 16:00:00,1.6341,1.6341,1.6323,1.6332,136300000.0
2005-05-31 16:01:00,1.6333,1.6337,1.633,1.6331,136300000.0
2005-05-31 16:02:00,1.6332,1.6334,1.6327,1.6331,136300000.0
2005-05-31 16:03:00,1.6334,1.634,1.6334,1.6337,136300000.0
2005-05-31 16:04:00,1.6335,1.6338,1.6331,1.6337,136300000.0
2005-05-31 16:05:00,1.633,1.6339,1.633,1.6337,136300000.0
2005-05-31 16:06:00,1.6335,1.634,1.6333,1.6335,136300000.0
2005-05-31 16:07:00,1.6334,1.6338,1.6332,1.6338,136300000.0
2005-05-31 16:08:00,1.6337,1.6341,1.6333,1.6333,136300000.0
2005-05-31 16:09:00,1.6334,1.6338,1.6332,1.6333,136300000.0
2005-05-31 16:10:00,1.633,1.6335,1.6329,1.6331,136300000.0
2005-05-31 16:11:00,1.6328,1.6338,1.6327,1.6336,136300000.0
2005-05-31 16:12:00,1.6337,1.634,1.6336,1.6336,136300000.0
2005-05-31 16:13:00,1.6335,1.6337,1.6333,1.6335,136300000.0
2005-05-31 16:14:00,1.6334,1.6342,1.6334,1.6341,136300000.0
2005-05-31 16:15:00,1.6342,1.6346,1.6341,1.6344,136300000.0
2005-05-31 16:16:00,1.6346,1.6348,1.6342,1.6346,136300000.0
2005-05-31 16:17:00,1.6347,1.6347,1.6341,1.6345,136300000.0
2005-05-31 16:18:00,1.6347,1.635,1.6339,1.6343,136300000.0
2005-05-31 16:19:00,1.6342,1.6346,1.6341,1.6344,136300000.0
2005-05-31 16:20:00,1.6345,1.6346,1.6342,1.6342,136300000.0
2005-05-31 16:21:00,1.6344,1.6348,1.6342,1.6343,136300000.0
2005-05-31 16:22:00,1.6344,1.6345,1.6337,1.6338,136300000.0
2005-05-31 16:23:00,1.6337,1.634,1.6334,1.6335,136300000.0
2005-05-31 16:24:00,1.6336,1.634,1.6333,1.6338,136300000.0
2005-05-31 16:25:00,1.634,1.634,1.6332,1.6333,136300000.0
2005-05-31 16:26:00,1.6334,1.6336,1.633,1.633,136300000.0
2005-05-31 16:27:00,1.6333,1.6335,1.633,1.633,136300000.0
2005-05-31 16:28:00,1.6331,1.6335,1.633,1.6334,136300000.0
2005-05-31 16:29:00,1.6335,1.6335,1.6331,1.6333,136300000.0
2005-05-31 16:30:00,1.6332,1.6332,1.6331,1.6331,136300000.0
2005-05-31 16:31:00,1.6332,1.6332,1.6328,1.6329,136300000.0
2005-05-31 16:32:00,1.6328,1.633,1.6327,1.6328,136300000.0
2005-05-31 16:33:00,1.6329,1.6329,1.6321,1.6325,136300000.0
2005-05-31 16:34:00,1.6326,1.6327,1.632,1.6322,136300000.0
2005-05-31 16:35:00,1.6322,1.6323,1.6318,1.6322,136300000.0
2005-05-31 16:36:00,1.6321,1.6322,1.6315,1.6315,136300000.0
2005-05-31 16:37:00,1.6318,1.6321,1.6317,1.6319,136300000.0
2005-05-31 16:38:00,1.6318,1.6319,1.6312,1.6319,136300000.0
2005-05-31 16:39:00,1.6318,1.6321,1.6317,1.6318,136300000.0
2005-05-31 16:40:00,1.632,1.632,1.6313,1.6313,136300000.0
2005-05-31 16:41:00,1.6314,1.6319,1.6312,1.6318,136300000.0
2005-05-31 16:42:00,1.6316,1.6319,1.6315,1.6317,136300000.0
2005-05-31 16:43:00,1.6316,1.632,1.6316,1.6317,136300000.0
2005-05-31 16:44:00,1.6315,1.632,1.6313,1.6319,136300000.0
2005-05-31 16:45:00,1.6318,1.6324,1.6316,1.6323,136300000.0
2005-05-31 16:46:00,1.632,1.6323,1.6316,1.632,136300000.0
2005-05-31 16:47:00,1.6321,1.6326,1.632,1.6326,136300000.0
2005-05-31 16:48:00,1.6325,1.6328,1.6318,1.6318,136300000.0
2005-05-31 16:49:00,1.6317,1.6317,1.6312,1.6317,136300000.0
2005-05-31 16:50:00,1.6316,1.6316,1.6303,1.6304,136300000.0
2005-05-31 16:51:00,1.6305,1.6308,1.6302,1.6306,136300000.0
2005-05-31 16:52:00,1.6305,1.6306,1.6302,1.6302,136300000.0
2005-05-31 16:53:00,1.63,1.6305,1.63,1.6303,136300000.0
2005-05-31 16:54:00,1.6304,1.6305,1.6297,1.6297,136300000.0
2005-05-31 16:55:00,1.6296,1.6298,1.6291,1.6297,136300000.0
2005-05-31 16:56:00,1.6298,1.6301,1.6294,1.63,136300000.0
2005-05-31 16:57:00,1.6297,1.6299,1.6295,1.6297,136300000.0
2005-05-31 16:58:00,1.6297,1.6299,1.6294,1.6298,136300000.0
2005-05-31 16:59:00,1.6297,1.6297,1.6285,1.6287,136300000.0
2005-05-31 17:00:00,1.6286,1.6294,1.6276,1.6288,136300000.0
2005-05-31 17:01:00,1.6289,1.6294,1.6286,1.629,136300000.0
2005-05-31 17:02:00,1.6289,1.6296,1.6289,1.6291,136300000.0
2005-05-31 17:03:00,1.629,1.6291,1.6288,1.629,136300000.0
2005-05-31 17:04:00,1.6289,1.6292,1.6285,1.6292,136300000.0
2005-05-31 17:05:00,1.6291,1.6291,1.6288,1.6288,136300000.0
2005-05-31 17:06:00,1.6286,1.6291,1.6284,1.6289,136300000.0
2005-05-31 17:07:00,1.629,1.6292,1.6286,1.6286,136300000.0
2005-05-31 17:08:00,1.6287,1.6287,1.6273,1.6282,136300000.0
2005-05-31 17:09:00,1.6281,1.6289,1.6278,1.6289,136300000.0
2005-05-31 17:10:00,1.6288,1.6289,1.6283,1.6285,136300000.0
2005-05-31 17:11:00,1.6286,1.6287,1.628,1.6282,136300000.0
2005-05-31 17:12:00,1.6283,1.6284,1.6278,1.6282,136300000.0
2005-05-31 17:13:00,1.628,1.6283,1.6275,1.6277,136300000.0
2005-05-31 17:14:00,1.6275,1.6282,1.6275,1.6276,136300000.0
2005-05-31 17:15:00,1.628,1.6284,1.628,1.6283,136300000.0
2005-05-31 17:16:00,1.6284,1.6285,1.628,1.6285,136300000.0
2005-05-31 17:17:00,1.6286,1.6289,1.6285,1.6286,136300000.0
2005-05-31 17:18:00,1.6285,1.6286,1.6279,1.6285,136300000.0
2005-05-31 17:19:00,1.6286,1.6287,1.6284,1.6286,136300000.0
2005-05-31 17:20:00,1.6283,1.6283,1.6276,1.6279,136300000.0
2005-05-31 17:21:00,1.6278,1.6281,1.6278,1.6278,136300000.0
2005-05-31 17:22:00,1.6276,1.6277,1.6274,1.6275,136300000.0
2005-05-31 17:23:00,1.6274,1.6275,1.6271,1.6272,136300000.0
2005-05-31 17:24:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2005-05-31 17:25:00,1.6275,1.6276,1.6273,1.6275,136300000.0
2005-05-31 17:26:00,1.6275,1.6278,1.6274,1.6275,136300000.0
2005-05-31 17:27:00,1.6277,1.6279,1.6273,1.6276,136300000.0
2005-05-31 17:28:00,1.6279,1.6279,1.6275,1.6275,136300000.0
2005-05-31 17:29:00,1.6273,1.6274,1.6269,1.6273,136300000.0
2005-05-31 17:30:00,1.6274,1.6275,1.6268,1.6272,136300000.0
2005-05-31 17:31:00,1.6275,1.6275,1.6261,1.6262,136300000.0
2005-05-31 17:32:00,1.6263,1.627,1.626,1.6266,136300000.0
2005-05-31 17:33:00,1.6267,1.6271,1.6267,1.6269,136300000.0
2005-05-31 17:34:00,1.6264,1.6266,1.6261,1.6262,136300000.0
2005-05-31 17:35:00,1.6261,1.6268,1.6261,1.6263,136300000.0
2005-05-31 17:36:00,1.6264,1.6268,1.6262,1.6262,136300000.0
2005-05-31 17:37:00,1.6266,1.6266,1.6258,1.6262,136300000.0
2005-05-31 17:38:00,1.6263,1.6267,1.6254,1.626,136300000.0
2005-05-31 17:39:00,1.6259,1.6268,1.6258,1.6268,136300000.0
2005-05-31 17:40:00,1.6269,1.6274,1.6267,1.6273,136300000.0
2005-05-31 17:41:00,1.6272,1.6278,1.6272,1.6277,136300000.0
2005-05-31 17:42:00,1.6275,1.6275,1.6271,1.6273,136300000.0
2005-05-31 17:43:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2005-05-31 17:44:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-05-31 17:45:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2005-05-31 17:46:00,1.627,1.6271,1.6269,1.627,136300000.0
2005-05-31 17:47:00,1.6269,1.6272,1.6269,1.6272,136300000.0
2005-05-31 17:48:00,1.6271,1.6271,1.6263,1.6263,136300000.0
2005-05-31 17:49:00,1.6264,1.6264,1.6261,1.6262,136300000.0
2005-05-31 17:50:00,1.6263,1.6263,1.626,1.6262,136300000.0
2005-05-31 17:51:00,1.6261,1.6266,1.6259,1.6264,136300000.0
2005-05-31 17:52:00,1.6266,1.6266,1.6259,1.626,136300000.0
2005-05-31 17:53:00,1.6264,1.6267,1.6263,1.6265,136300000.0
2005-05-31 17:54:00,1.6264,1.6268,1.6264,1.6265,136300000.0
2005-05-31 17:55:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2005-05-31 17:56:00,1.6269,1.6269,1.6266,1.6267,136300000.0
2005-05-31 17:57:00,1.6266,1.6269,1.6266,1.6269,136300000.0
2005-05-31 17:58:00,1.627,1.6271,1.6269,1.627,136300000.0
2005-05-31 17:59:00,1.6271,1.6274,1.627,1.6273,136300000.0
2005-05-31 18:00:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-05-31 18:01:00,1.6276,1.6278,1.6274,1.6276,136300000.0
2005-05-31 18:02:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2005-05-31 18:03:00,1.6276,1.6276,1.6269,1.627,136300000.0
2005-05-31 18:04:00,1.6271,1.6274,1.627,1.627,136300000.0
2005-05-31 18:05:00,1.6271,1.6272,1.6269,1.6272,136300000.0
2005-05-31 18:06:00,1.6271,1.6274,1.627,1.6274,136300000.0
2005-05-31 18:07:00,1.6276,1.628,1.6274,1.6279,136300000.0
2005-05-31 18:08:00,1.628,1.6285,1.628,1.6282,136300000.0
2005-05-31 18:09:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-05-31 18:10:00,1.6282,1.6288,1.6281,1.6286,136300000.0
2005-05-31 18:11:00,1.6285,1.6286,1.6284,1.6284,136300000.0
2005-05-31 18:12:00,1.6285,1.6288,1.6285,1.6288,136300000.0
2005-05-31 18:13:00,1.6285,1.6291,1.6285,1.6289,136300000.0
2005-05-31 18:14:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2005-05-31 18:15:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2005-05-31 18:16:00,1.6286,1.6289,1.6284,1.6284,136300000.0
2005-05-31 18:17:00,1.6285,1.6285,1.6279,1.6282,136300000.0
2005-05-31 18:18:00,1.6292,1.6294,1.6285,1.6285,136300000.0
2005-05-31 18:19:00,1.6286,1.6287,1.6282,1.6287,136300000.0
2005-05-31 18:20:00,1.6288,1.6292,1.6287,1.6287,136300000.0
2005-05-31 18:21:00,1.6286,1.6291,1.6281,1.6291,136300000.0
2005-05-31 18:22:00,1.629,1.6294,1.6289,1.6292,136300000.0
2005-05-31 18:23:00,1.6292,1.6297,1.6292,1.6296,136300000.0
2005-05-31 18:24:00,1.6292,1.6294,1.629,1.6291,136300000.0
2005-05-31 18:25:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-05-31 18:26:00,1.6294,1.6294,1.629,1.6291,136300000.0
2005-05-31 18:27:00,1.629,1.6294,1.6289,1.6294,136300000.0
2005-05-31 18:28:00,1.6292,1.6297,1.6292,1.6294,136300000.0
2005-05-31 18:30:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-05-31 18:31:00,1.6291,1.6296,1.6291,1.6294,136300000.0
2005-05-31 18:32:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-05-31 18:33:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-05-31 18:35:00,1.6296,1.6298,1.6292,1.6294,136300000.0
2005-05-31 18:36:00,1.6296,1.6297,1.6291,1.6294,136300000.0
2005-05-31 18:37:00,1.6292,1.6297,1.6292,1.6294,136300000.0
2005-05-31 18:38:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2005-05-31 18:39:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-05-31 18:40:00,1.6296,1.6304,1.6294,1.63,136300000.0
2005-05-31 18:41:00,1.6299,1.6305,1.6299,1.6304,136300000.0
2005-05-31 18:42:00,1.6303,1.6304,1.63,1.63,136300000.0
2005-05-31 18:43:00,1.6299,1.6303,1.6298,1.6299,136300000.0
2005-05-31 18:44:00,1.63,1.631,1.6299,1.6307,136300000.0
2005-05-31 18:45:00,1.6306,1.6314,1.6306,1.6307,136300000.0
2005-05-31 18:46:00,1.6309,1.6312,1.6307,1.6312,136300000.0
2005-05-31 18:47:00,1.6309,1.631,1.6303,1.6306,136300000.0
2005-05-31 18:48:00,1.6305,1.6309,1.6302,1.6302,136300000.0
2005-05-31 18:49:00,1.6303,1.6304,1.6302,1.6304,136300000.0
2005-05-31 18:50:00,1.6303,1.6305,1.6296,1.6299,136300000.0
2005-05-31 18:51:00,1.63,1.63,1.629,1.6292,136300000.0
2005-05-31 18:52:00,1.6291,1.6296,1.6289,1.6296,136300000.0
2005-05-31 18:53:00,1.6297,1.6297,1.6292,1.6292,136300000.0
2005-05-31 18:54:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-05-31 18:55:00,1.6292,1.6292,1.629,1.6292,136300000.0
2005-05-31 18:56:00,1.6294,1.6297,1.6292,1.6297,136300000.0
2005-05-31 18:57:00,1.6298,1.6298,1.6294,1.6298,136300000.0
2005-05-31 18:58:00,1.6297,1.6297,1.6292,1.6294,136300000.0
2005-05-31 18:59:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-05-31 19:00:00,1.6292,1.6292,1.6287,1.6287,136300000.0
2005-05-31 19:01:00,1.629,1.6294,1.6288,1.6288,136300000.0
2005-05-31 19:02:00,1.629,1.6292,1.6288,1.6292,136300000.0
2005-05-31 19:03:00,1.6287,1.6294,1.6287,1.6288,136300000.0
2005-05-31 19:04:00,1.6287,1.6289,1.6287,1.6289,136300000.0
2005-05-31 19:05:00,1.6288,1.6294,1.6288,1.6294,136300000.0
2005-05-31 19:06:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-05-31 19:07:00,1.629,1.6292,1.629,1.629,136300000.0
2005-05-31 19:08:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2005-05-31 19:09:00,1.6291,1.6292,1.6285,1.6285,136300000.0
2005-05-31 19:10:00,1.6284,1.6292,1.6284,1.6285,136300000.0
2005-05-31 19:11:00,1.6284,1.6287,1.628,1.628,136300000.0
2005-05-31 19:12:00,1.6281,1.6287,1.6281,1.6282,136300000.0
2005-05-31 19:13:00,1.6286,1.6286,1.6279,1.6282,136300000.0
2005-05-31 19:14:00,1.6281,1.6282,1.6276,1.6278,136300000.0
2005-05-31 19:15:00,1.6282,1.6284,1.6276,1.628,136300000.0
2005-05-31 19:16:00,1.6281,1.6282,1.6279,1.6282,136300000.0
2005-05-31 19:17:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2005-05-31 19:18:00,1.628,1.6282,1.628,1.6282,136300000.0
2005-05-31 19:20:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-05-31 19:21:00,1.6279,1.628,1.6276,1.6278,136300000.0
2005-05-31 19:22:00,1.6276,1.6279,1.6276,1.6276,136300000.0
2005-05-31 19:23:00,1.6278,1.6278,1.6272,1.6272,136300000.0
2005-05-31 19:24:00,1.6276,1.6278,1.6271,1.6272,136300000.0
2005-05-31 19:25:00,1.6276,1.6279,1.6271,1.6279,136300000.0
2005-05-31 19:26:00,1.6278,1.628,1.6276,1.628,136300000.0
2005-05-31 19:27:00,1.6279,1.628,1.6276,1.6276,136300000.0
2005-05-31 19:28:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2005-05-31 19:29:00,1.6278,1.628,1.6276,1.6276,136300000.0
2005-05-31 19:30:00,1.6279,1.628,1.6276,1.628,136300000.0
2005-05-31 19:31:00,1.6279,1.628,1.6278,1.6278,136300000.0
2005-05-31 19:32:00,1.6279,1.6281,1.6279,1.6279,136300000.0
2005-05-31 19:33:00,1.6276,1.628,1.6276,1.6278,136300000.0
2005-05-31 19:34:00,1.6276,1.6278,1.6274,1.6276,136300000.0
2005-05-31 19:36:00,1.6278,1.6285,1.6278,1.6284,136300000.0
2005-05-31 19:37:00,1.6285,1.6285,1.6281,1.6281,136300000.0
2005-05-31 19:38:00,1.6282,1.6282,1.628,1.628,136300000.0
2005-05-31 19:39:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-05-31 19:40:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2005-05-31 19:41:00,1.6278,1.628,1.6276,1.6276,136300000.0
2005-05-31 19:42:00,1.6274,1.6278,1.6274,1.6274,136300000.0
2005-05-31 19:43:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-05-31 19:44:00,1.6272,1.6276,1.6271,1.6274,136300000.0
2005-05-31 19:45:00,1.6272,1.6272,1.6268,1.6269,136300000.0
2005-05-31 19:46:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-05-31 19:47:00,1.6272,1.6274,1.627,1.6272,136300000.0
2005-05-31 19:48:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-05-31 19:49:00,1.6271,1.6276,1.627,1.6274,136300000.0
2005-05-31 19:50:00,1.6272,1.6272,1.6267,1.6268,136300000.0
2005-05-31 19:51:00,1.6269,1.627,1.6267,1.6267,136300000.0
2005-05-31 19:52:00,1.6269,1.6269,1.6263,1.6266,136300000.0
2005-05-31 19:53:00,1.6264,1.6267,1.6264,1.6267,136300000.0
2005-05-31 19:54:00,1.6268,1.627,1.6267,1.627,136300000.0
2005-05-31 19:55:00,1.6271,1.6276,1.6269,1.627,136300000.0
2005-05-31 19:56:00,1.6269,1.6271,1.6266,1.6266,136300000.0
2005-05-31 19:57:00,1.6264,1.6269,1.6264,1.6268,136300000.0
2005-05-31 19:58:00,1.6266,1.627,1.6266,1.6269,136300000.0
2005-05-31 19:59:00,1.6268,1.6268,1.6263,1.6264,136300000.0
2005-05-31 20:00:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2005-05-31 20:01:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2005-05-31 20:02:00,1.6269,1.6271,1.6268,1.6271,136300000.0
2005-05-31 20:03:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-05-31 20:04:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-05-31 20:05:00,1.6271,1.6274,1.627,1.6271,136300000.0
2005-05-31 20:06:00,1.6272,1.6274,1.627,1.6271,136300000.0
2005-05-31 20:07:00,1.6269,1.627,1.6262,1.6267,136300000.0
2005-05-31 20:08:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-05-31 20:09:00,1.6267,1.627,1.6266,1.627,136300000.0
2005-05-31 20:10:00,1.6269,1.6272,1.6269,1.627,136300000.0
2005-05-31 20:11:00,1.6271,1.6272,1.627,1.627,136300000.0
2005-05-31 20:12:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-05-31 20:13:00,1.6268,1.6278,1.6268,1.6276,136300000.0
2005-05-31 20:14:00,1.6272,1.6281,1.6272,1.6276,136300000.0
2005-05-31 20:15:00,1.6274,1.6278,1.627,1.6272,136300000.0
2005-05-31 20:16:00,1.6274,1.6274,1.627,1.6271,136300000.0
2005-05-31 20:17:00,1.627,1.6278,1.627,1.6276,136300000.0
2005-05-31 20:18:00,1.6274,1.6276,1.627,1.627,136300000.0
2005-05-31 20:19:00,1.6271,1.6271,1.627,1.6271,136300000.0
2005-05-31 20:20:00,1.627,1.6271,1.6267,1.6269,136300000.0
2005-05-31 20:21:00,1.627,1.6274,1.6269,1.6271,136300000.0
2005-05-31 20:22:00,1.6274,1.6274,1.627,1.627,136300000.0
2005-05-31 20:23:00,1.6271,1.6274,1.627,1.627,136300000.0
2005-05-31 20:24:00,1.6267,1.6272,1.6267,1.6267,136300000.0
2005-05-31 20:25:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-05-31 20:26:00,1.6269,1.627,1.6268,1.627,136300000.0
2005-05-31 20:27:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-05-31 20:28:00,1.627,1.627,1.6261,1.6267,136300000.0
2005-05-31 20:29:00,1.6264,1.627,1.6264,1.6267,136300000.0
2005-05-31 20:30:00,1.6268,1.6269,1.6264,1.6267,136300000.0
2005-05-31 20:31:00,1.6266,1.6268,1.6266,1.6266,136300000.0
2005-05-31 20:32:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-05-31 20:33:00,1.6266,1.627,1.6263,1.6268,136300000.0
2005-05-31 20:34:00,1.6266,1.627,1.6266,1.627,136300000.0
2005-05-31 20:35:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-05-31 20:36:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-05-31 20:37:00,1.6269,1.6272,1.6269,1.6271,136300000.0
2005-05-31 20:38:00,1.627,1.627,1.6264,1.6269,136300000.0
2005-05-31 20:39:00,1.6268,1.6268,1.6264,1.6268,136300000.0
2005-05-31 20:40:00,1.6267,1.6271,1.6266,1.627,136300000.0
2005-05-31 20:41:00,1.6271,1.6271,1.6267,1.6268,136300000.0
2005-05-31 20:42:00,1.627,1.627,1.6268,1.627,136300000.0
2005-05-31 20:43:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-05-31 20:44:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-05-31 20:45:00,1.6266,1.6269,1.6266,1.6268,136300000.0
2005-05-31 20:46:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2005-05-31 20:47:00,1.627,1.627,1.6264,1.6264,136300000.0
2005-05-31 20:48:00,1.6266,1.6268,1.6264,1.6268,136300000.0
2005-05-31 20:49:00,1.6267,1.6268,1.6264,1.6267,136300000.0
2005-05-31 20:50:00,1.6268,1.6269,1.6267,1.6269,136300000.0
2005-05-31 20:51:00,1.627,1.627,1.6268,1.6268,136300000.0
2005-05-31 20:52:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2005-05-31 20:53:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-05-31 20:54:00,1.6267,1.6269,1.6267,1.6268,136300000.0
2005-05-31 20:55:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2005-05-31 20:56:00,1.6266,1.627,1.6264,1.6269,136300000.0
2005-05-31 20:57:00,1.627,1.627,1.6268,1.6269,136300000.0
2005-05-31 20:58:00,1.6268,1.6274,1.6268,1.6274,136300000.0
2005-05-31 20:59:00,1.6272,1.6274,1.627,1.6272,136300000.0
2005-05-31 21:00:00,1.6271,1.6274,1.627,1.627,136300000.0
2005-05-31 21:01:00,1.6271,1.6274,1.627,1.6274,136300000.0
2005-05-31 21:02:00,1.6274,1.6279,1.6274,1.6274,136300000.0
2005-05-31 21:03:00,1.6276,1.628,1.6274,1.6274,136300000.0
2005-05-31 21:04:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-05-31 21:05:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-05-31 21:06:00,1.6279,1.628,1.6276,1.6278,136300000.0
2005-05-31 21:07:00,1.628,1.6281,1.6278,1.6279,136300000.0
2005-05-31 21:08:00,1.628,1.628,1.6278,1.6279,136300000.0
2005-05-31 21:09:00,1.628,1.6282,1.628,1.6282,136300000.0
2005-05-31 21:10:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-05-31 21:11:00,1.628,1.6281,1.628,1.6281,136300000.0
2005-05-31 21:12:00,1.6281,1.6281,1.628,1.628,136300000.0
2005-05-31 21:13:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-05-31 21:14:00,1.6279,1.6281,1.6278,1.6279,136300000.0
2005-05-31 21:15:00,1.628,1.6281,1.6274,1.628,136300000.0
2005-05-31 21:16:00,1.6281,1.6282,1.6279,1.6282,136300000.0
2005-05-31 21:17:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2005-05-31 21:18:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-05-31 21:19:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2005-05-31 21:20:00,1.628,1.628,1.6279,1.628,136300000.0
2005-05-31 21:21:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2005-05-31 21:22:00,1.628,1.6282,1.6279,1.6282,136300000.0
2005-05-31 21:23:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-05-31 21:24:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-05-31 21:25:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-05-31 21:27:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-05-31 21:28:00,1.6281,1.6281,1.6278,1.6278,136300000.0
2005-05-31 21:29:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-05-31 21:30:00,1.6276,1.6279,1.6274,1.6278,136300000.0
2005-05-31 21:31:00,1.6276,1.6282,1.6276,1.6282,136300000.0
2005-05-31 21:32:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-05-31 21:33:00,1.6281,1.6282,1.628,1.6281,136300000.0
2005-05-31 21:34:00,1.628,1.628,1.6276,1.6276,136300000.0
2005-05-31 21:36:00,1.6278,1.6281,1.6278,1.6281,136300000.0
2005-05-31 21:37:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-05-31 21:38:00,1.6279,1.6279,1.6276,1.6279,136300000.0
2005-05-31 21:39:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-05-31 21:42:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-05-31 21:43:00,1.6276,1.628,1.6276,1.628,136300000.0
2005-05-31 21:44:00,1.6281,1.6285,1.6281,1.6285,136300000.0
2005-05-31 21:45:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-05-31 21:46:00,1.628,1.6281,1.6279,1.6281,136300000.0
2005-05-31 21:47:00,1.6282,1.6285,1.6282,1.6282,136300000.0
2005-05-31 21:48:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-05-31 21:51:00,1.6282,1.6282,1.628,1.628,136300000.0
2005-05-31 21:52:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-05-31 21:53:00,1.6282,1.6282,1.628,1.6282,136300000.0
2005-05-31 21:54:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-05-31 21:55:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2005-05-31 21:56:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-05-31 21:57:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-05-31 21:58:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2005-05-31 21:59:00,1.6286,1.6286,1.6284,1.6284,136300000.0
2005-05-31 22:00:00,1.6285,1.6292,1.6285,1.6292,136300000.0
2005-05-31 22:01:00,1.6291,1.6294,1.6288,1.6292,136300000.0
2005-05-31 22:02:00,1.6291,1.6291,1.6289,1.6291,136300000.0
2005-05-31 22:03:00,1.6289,1.6292,1.6288,1.629,136300000.0
2005-05-31 22:04:00,1.6289,1.6291,1.6288,1.629,136300000.0
2005-05-31 22:05:00,1.6289,1.6289,1.6286,1.6286,136300000.0
2005-05-31 22:06:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2005-05-31 22:07:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2005-05-31 22:08:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-05-31 22:09:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2005-05-31 22:10:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2005-05-31 22:11:00,1.6287,1.6289,1.6286,1.6289,136300000.0
2005-05-31 22:12:00,1.6288,1.6288,1.6284,1.6284,136300000.0
2005-05-31 22:13:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2005-05-31 22:14:00,1.6287,1.6287,1.6282,1.6282,136300000.0
2005-05-31 22:16:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-05-31 22:17:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2005-05-31 22:18:00,1.6285,1.6288,1.6285,1.6286,136300000.0
2005-05-31 22:19:00,1.6284,1.6287,1.6284,1.6284,136300000.0
2005-05-31 22:20:00,1.6284,1.6286,1.6281,1.6281,136300000.0
2005-05-31 22:21:00,1.6282,1.6284,1.6276,1.6278,136300000.0
2005-05-31 22:22:00,1.628,1.628,1.6274,1.6278,136300000.0
2005-05-31 22:23:00,1.6279,1.628,1.6278,1.628,136300000.0
2005-05-31 22:24:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2005-05-31 22:26:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-05-31 22:27:00,1.6287,1.629,1.6286,1.6286,136300000.0
2005-05-31 22:28:00,1.6285,1.6289,1.6285,1.6285,136300000.0
2005-05-31 22:29:00,1.6286,1.6288,1.6282,1.6287,136300000.0
2005-05-31 22:30:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2005-05-31 22:31:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2005-05-31 22:32:00,1.6286,1.6286,1.6281,1.6282,136300000.0
2005-05-31 22:33:00,1.6284,1.6285,1.6282,1.6284,136300000.0
2005-05-31 22:34:00,1.6282,1.6284,1.6281,1.6284,136300000.0
2005-05-31 22:35:00,1.6282,1.6284,1.6281,1.6282,136300000.0
2005-05-31 22:36:00,1.6281,1.6281,1.628,1.628,136300000.0
2005-05-31 22:37:00,1.6278,1.6282,1.6276,1.6281,136300000.0
2005-05-31 22:38:00,1.628,1.628,1.6279,1.6279,136300000.0
2005-05-31 22:39:00,1.6278,1.628,1.6278,1.6279,136300000.0
2005-05-31 22:40:00,1.6278,1.6282,1.6267,1.6276,136300000.0
2005-05-31 22:41:00,1.6271,1.6279,1.6264,1.6271,136300000.0
2005-05-31 22:42:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-05-31 22:43:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-05-31 22:50:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-05-31 22:51:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-05-31 22:52:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-05-31 22:55:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-05-31 22:56:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-05-31 22:57:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-05-31 22:58:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2005-05-31 22:59:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-05-31 23:00:00,1.6272,1.6274,1.6271,1.6272,136300000.0
2005-05-31 23:01:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-05-31 23:02:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2005-05-31 23:03:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2005-05-31 23:04:00,1.6274,1.6276,1.6272,1.6276,136300000.0
2005-05-31 23:05:00,1.6274,1.6276,1.6272,1.6272,136300000.0
2005-05-31 23:06:00,1.627,1.6272,1.627,1.6272,136300000.0
2005-05-31 23:07:00,1.6276,1.6279,1.6276,1.6276,136300000.0
2005-05-31 23:08:00,1.6279,1.6279,1.6276,1.6278,136300000.0
2005-05-31 23:09:00,1.6279,1.628,1.6268,1.627,136300000.0
2005-05-31 23:10:00,1.6269,1.6271,1.6264,1.6264,136300000.0
2005-05-31 23:11:00,1.6269,1.6292,1.6269,1.6284,136300000.0
2005-05-31 23:12:00,1.6282,1.6282,1.628,1.628,136300000.0
2005-05-31 23:13:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-05-31 23:14:00,1.6279,1.6279,1.6276,1.6278,136300000.0
2005-05-31 23:15:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2005-05-31 23:16:00,1.6279,1.6279,1.6278,1.6279,136300000.0
2005-05-31 23:17:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2005-05-31 23:18:00,1.628,1.628,1.628,1.628,136300000.0
2005-05-31 23:19:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2005-05-31 23:20:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-05-31 23:22:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-05-31 23:23:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-05-31 23:24:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-05-31 23:25:00,1.628,1.628,1.628,1.628,136300000.0
2005-05-31 23:26:00,1.6278,1.6282,1.6278,1.628,136300000.0
2005-05-31 23:27:00,1.6281,1.6282,1.6279,1.6279,136300000.0
2005-05-31 23:28:00,1.628,1.628,1.6276,1.6276,136300000.0
2005-05-31 23:29:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2005-05-31 23:30:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-05-31 23:32:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-05-31 23:33:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2005-05-31 23:34:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-05-31 23:35:00,1.628,1.628,1.628,1.628,136300000.0
2005-05-31 23:36:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-05-31 23:37:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-05-31 23:38:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-05-31 23:39:00,1.6272,1.6274,1.6271,1.6272,136300000.0
2005-05-31 23:40:00,1.6271,1.6276,1.6271,1.6276,136300000.0
2005-05-31 23:41:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-05-31 23:42:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-05-31 23:43:00,1.6274,1.6274,1.627,1.627,136300000.0
2005-05-31 23:44:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-05-31 23:45:00,1.6272,1.6276,1.6271,1.6271,136300000.0
2005-05-31 23:46:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-05-31 23:47:00,1.6272,1.6272,1.6268,1.6269,136300000.0
2005-05-31 23:48:00,1.6264,1.627,1.6264,1.627,136300000.0
2005-05-31 23:50:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2005-05-31 23:51:00,1.6274,1.6278,1.6274,1.6276,136300000.0
2005-05-31 23:52:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-05-31 23:53:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-05-31 23:54:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-05-31 23:56:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2005-05-31 23:57:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-05-31 23:58:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2005-06-01 00:00:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-01 00:01:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-06-01 00:02:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2005-06-01 00:03:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2005-06-01 00:04:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-06-01 00:05:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-06-01 00:06:00,1.6278,1.6279,1.6276,1.6279,136300000.0
2005-06-01 00:07:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2005-06-01 00:08:00,1.6276,1.6279,1.6276,1.6278,136300000.0
2005-06-01 00:09:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-06-01 00:10:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2005-06-01 00:11:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2005-06-01 00:12:00,1.628,1.6284,1.628,1.6282,136300000.0
2005-06-01 00:13:00,1.6284,1.6287,1.6284,1.6286,136300000.0
2005-06-01 00:14:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2005-06-01 00:16:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2005-06-01 00:19:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2005-06-01 00:20:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2005-06-01 00:23:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2005-06-01 00:25:00,1.629,1.6291,1.629,1.629,136300000.0
2005-06-01 00:26:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2005-06-01 00:27:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2005-06-01 00:28:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-06-01 00:29:00,1.629,1.6292,1.6288,1.6292,136300000.0
2005-06-01 00:31:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2005-06-01 00:32:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-06-01 00:33:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2005-06-01 00:36:00,1.6294,1.6297,1.6292,1.6292,136300000.0
2005-06-01 00:37:00,1.6294,1.6294,1.629,1.6291,136300000.0
2005-06-01 00:38:00,1.629,1.6291,1.6289,1.629,136300000.0
2005-06-01 00:39:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2005-06-01 00:40:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-06-01 00:41:00,1.629,1.6291,1.6287,1.6288,136300000.0
2005-06-01 00:42:00,1.6286,1.6289,1.6286,1.6288,136300000.0
2005-06-01 00:43:00,1.6289,1.629,1.6288,1.6288,136300000.0
2005-06-01 00:44:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-06-01 00:45:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2005-06-01 00:46:00,1.6287,1.6287,1.6278,1.6278,136300000.0
2005-06-01 00:47:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-06-01 00:49:00,1.6279,1.6279,1.6274,1.6274,136300000.0
2005-06-01 00:50:00,1.6276,1.6279,1.6274,1.6276,136300000.0
2005-06-01 00:51:00,1.6278,1.628,1.6278,1.6279,136300000.0
2005-06-01 00:53:00,1.628,1.628,1.6279,1.6279,136300000.0
2005-06-01 00:56:00,1.6278,1.628,1.6278,1.6279,136300000.0
2005-06-01 00:57:00,1.628,1.628,1.6279,1.6279,136300000.0
2005-06-01 00:59:00,1.628,1.6281,1.6276,1.6278,136300000.0
2005-06-01 01:00:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-06-01 01:01:00,1.6271,1.6271,1.6267,1.6268,136300000.0
2005-06-01 01:02:00,1.6267,1.627,1.6266,1.6267,136300000.0
2005-06-01 01:03:00,1.6268,1.6269,1.6264,1.6268,136300000.0
2005-06-01 01:04:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2005-06-01 01:05:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2005-06-01 01:06:00,1.6267,1.627,1.6267,1.627,136300000.0
2005-06-01 01:07:00,1.6269,1.627,1.6266,1.6267,136300000.0
2005-06-01 01:08:00,1.627,1.627,1.6268,1.6268,136300000.0
2005-06-01 01:09:00,1.6267,1.6268,1.6261,1.6261,136300000.0
2005-06-01 01:10:00,1.6259,1.6263,1.6256,1.6263,136300000.0
2005-06-01 01:11:00,1.6262,1.6264,1.6254,1.6254,136300000.0
2005-06-01 01:12:00,1.6255,1.6262,1.6255,1.6258,136300000.0
2005-06-01 01:13:00,1.6259,1.6262,1.6258,1.6262,136300000.0
2005-06-01 01:14:00,1.6264,1.6266,1.6262,1.6264,136300000.0
2005-06-01 01:15:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2005-06-01 01:16:00,1.6264,1.6264,1.6262,1.6263,136300000.0
2005-06-01 01:17:00,1.6262,1.6262,1.6259,1.6262,136300000.0
2005-06-01 01:18:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2005-06-01 01:19:00,1.6262,1.6263,1.6259,1.6261,136300000.0
2005-06-01 01:20:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2005-06-01 01:21:00,1.6261,1.6263,1.6259,1.6259,136300000.0
2005-06-01 01:22:00,1.6261,1.6263,1.6259,1.6261,136300000.0
2005-06-01 01:23:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-06-01 01:24:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-06-01 01:25:00,1.6259,1.6266,1.6259,1.6264,136300000.0
2005-06-01 01:26:00,1.6266,1.6267,1.6263,1.6264,136300000.0
2005-06-01 01:27:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2005-06-01 01:28:00,1.6266,1.6266,1.6263,1.6264,136300000.0
2005-06-01 01:30:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2005-06-01 01:31:00,1.6261,1.6262,1.6259,1.6262,136300000.0
2005-06-01 01:32:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2005-06-01 01:33:00,1.6261,1.6263,1.6259,1.6262,136300000.0
2005-06-01 01:34:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-06-01 01:35:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-06-01 01:36:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-06-01 01:37:00,1.6266,1.6267,1.6264,1.6266,136300000.0
2005-06-01 01:38:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-06-01 01:39:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2005-06-01 01:42:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-06-01 01:44:00,1.6266,1.6267,1.6263,1.6263,136300000.0
2005-06-01 01:45:00,1.6264,1.6267,1.6264,1.6264,136300000.0
2005-06-01 01:46:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2005-06-01 01:48:00,1.6261,1.6262,1.6259,1.6262,136300000.0
2005-06-01 01:49:00,1.6261,1.6264,1.6261,1.6263,136300000.0
2005-06-01 01:50:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2005-06-01 01:51:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-06-01 01:52:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2005-06-01 01:53:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-06-01 01:54:00,1.6263,1.6263,1.6258,1.6262,136300000.0
2005-06-01 01:55:00,1.6263,1.6266,1.6262,1.6263,136300000.0
2005-06-01 01:56:00,1.6264,1.6264,1.6258,1.6258,136300000.0
2005-06-01 01:57:00,1.6259,1.6261,1.6258,1.6259,136300000.0
2005-06-01 01:58:00,1.6262,1.6262,1.6259,1.6262,136300000.0
2005-06-01 01:59:00,1.6262,1.6264,1.6259,1.6262,136300000.0
2005-06-01 02:00:00,1.6264,1.6269,1.6263,1.6264,136300000.0
2005-06-01 02:01:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2005-06-01 02:02:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2005-06-01 02:03:00,1.6266,1.6266,1.6263,1.6264,136300000.0
2005-06-01 02:04:00,1.6267,1.6267,1.6263,1.6264,136300000.0
2005-06-01 02:05:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-06-01 02:06:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-06-01 02:07:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-06-01 02:08:00,1.6266,1.6269,1.6264,1.6264,136300000.0
2005-06-01 02:09:00,1.6268,1.6269,1.6264,1.6264,136300000.0
2005-06-01 02:10:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2005-06-01 02:11:00,1.6268,1.627,1.6267,1.627,136300000.0
2005-06-01 02:12:00,1.6274,1.6274,1.6269,1.6271,136300000.0
2005-06-01 02:13:00,1.6274,1.6274,1.6269,1.6269,136300000.0
2005-06-01 02:14:00,1.627,1.6271,1.6269,1.627,136300000.0
2005-06-01 02:15:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-06-01 02:16:00,1.6269,1.627,1.6267,1.627,136300000.0
2005-06-01 02:17:00,1.6269,1.6274,1.6269,1.6274,136300000.0
2005-06-01 02:18:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-06-01 02:19:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-06-01 02:21:00,1.6274,1.6278,1.6274,1.6274,136300000.0
2005-06-01 02:22:00,1.6276,1.628,1.6274,1.6274,136300000.0
2005-06-01 02:23:00,1.6276,1.628,1.6276,1.6276,136300000.0
2005-06-01 02:24:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-06-01 02:25:00,1.6276,1.628,1.6276,1.6279,136300000.0
2005-06-01 02:26:00,1.628,1.628,1.6276,1.6278,136300000.0
2005-06-01 02:27:00,1.6276,1.6278,1.627,1.6271,136300000.0
2005-06-01 02:28:00,1.627,1.6276,1.627,1.6274,136300000.0
2005-06-01 02:29:00,1.6272,1.6274,1.6271,1.6272,136300000.0
2005-06-01 02:30:00,1.6275,1.6276,1.627,1.6275,136300000.0
2005-06-01 02:31:00,1.6276,1.6276,1.6274,1.6275,136300000.0
2005-06-01 02:32:00,1.6273,1.6276,1.6272,1.6272,136300000.0
2005-06-01 02:33:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-01 02:34:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-01 02:35:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-01 02:36:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-06-01 02:38:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2005-06-01 02:39:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2005-06-01 02:40:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-06-01 02:41:00,1.6278,1.628,1.6276,1.628,136300000.0
2005-06-01 02:42:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2005-06-01 02:43:00,1.628,1.628,1.628,1.628,136300000.0
2005-06-01 02:44:00,1.6279,1.6279,1.6278,1.6279,136300000.0
2005-06-01 02:45:00,1.628,1.628,1.628,1.628,136300000.0
2005-06-01 02:46:00,1.6282,1.6282,1.628,1.6281,136300000.0
2005-06-01 02:48:00,1.628,1.6281,1.628,1.6281,136300000.0
2005-06-01 02:49:00,1.628,1.628,1.628,1.628,136300000.0
2005-06-01 02:50:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2005-06-01 02:51:00,1.628,1.6281,1.6279,1.628,136300000.0
2005-06-01 02:52:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2005-06-01 02:54:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-06-01 02:55:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2005-06-01 02:56:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2005-06-01 02:57:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-06-01 02:58:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-01 02:59:00,1.6274,1.6278,1.6274,1.6278,136300000.0
2005-06-01 03:00:00,1.6279,1.6281,1.6278,1.6281,136300000.0
2005-06-01 03:01:00,1.628,1.628,1.6278,1.6279,136300000.0
2005-06-01 03:02:00,1.6278,1.6279,1.6276,1.6279,136300000.0
2005-06-01 03:03:00,1.6276,1.6279,1.6276,1.6278,136300000.0
2005-06-01 03:04:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2005-06-01 03:05:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-06-01 03:06:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-06-01 03:07:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-06-01 03:08:00,1.6276,1.6276,1.6271,1.6274,136300000.0
2005-06-01 03:09:00,1.6272,1.6274,1.627,1.6272,136300000.0
2005-06-01 03:10:00,1.6274,1.6274,1.6271,1.6274,136300000.0
2005-06-01 03:11:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-06-01 03:12:00,1.6278,1.6278,1.6271,1.6271,136300000.0
2005-06-01 03:13:00,1.6269,1.6276,1.6269,1.6276,136300000.0
2005-06-01 03:14:00,1.6272,1.6276,1.627,1.6276,136300000.0
2005-06-01 03:15:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2005-06-01 03:16:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-06-01 03:17:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2005-06-01 03:18:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-06-01 03:19:00,1.6276,1.6276,1.6272,1.6272,136300000.0
2005-06-01 03:20:00,1.6274,1.6276,1.6272,1.6276,136300000.0
2005-06-01 03:21:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2005-06-01 03:22:00,1.6274,1.6274,1.627,1.6272,136300000.0
2005-06-01 03:23:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-06-01 03:24:00,1.6271,1.6276,1.6271,1.6274,136300000.0
2005-06-01 03:25:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-06-01 03:26:00,1.6272,1.6274,1.627,1.627,136300000.0
2005-06-01 03:27:00,1.6271,1.6274,1.6269,1.6271,136300000.0
2005-06-01 03:28:00,1.6272,1.6272,1.6269,1.6269,136300000.0
2005-06-01 03:29:00,1.6268,1.6276,1.6268,1.6274,136300000.0
2005-06-01 03:30:00,1.6268,1.6288,1.6268,1.6281,136300000.0
2005-06-01 03:31:00,1.6282,1.6282,1.6276,1.6282,136300000.0
2005-06-01 03:32:00,1.6281,1.6282,1.6278,1.6281,136300000.0
2005-06-01 03:33:00,1.6281,1.6285,1.6281,1.6282,136300000.0
2005-06-01 03:34:00,1.6284,1.6285,1.6282,1.6284,136300000.0
2005-06-01 03:35:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2005-06-01 03:36:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2005-06-01 03:37:00,1.6282,1.6282,1.628,1.6281,136300000.0
2005-06-01 03:38:00,1.628,1.6281,1.6274,1.6274,136300000.0
2005-06-01 03:39:00,1.6276,1.628,1.6274,1.6274,136300000.0
2005-06-01 03:40:00,1.6276,1.628,1.6274,1.6278,136300000.0
2005-06-01 03:41:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2005-06-01 03:42:00,1.6278,1.6282,1.6278,1.6282,136300000.0
2005-06-01 03:43:00,1.6284,1.6285,1.6282,1.6285,136300000.0
2005-06-01 03:44:00,1.6284,1.6285,1.6281,1.6282,136300000.0
2005-06-01 03:46:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-01 03:48:00,1.628,1.6282,1.628,1.6281,136300000.0
2005-06-01 03:49:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-06-01 03:50:00,1.6285,1.6287,1.6282,1.6284,136300000.0
2005-06-01 03:51:00,1.6285,1.6287,1.6282,1.6286,136300000.0
2005-06-01 03:52:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2005-06-01 03:53:00,1.6287,1.6288,1.6286,1.6286,136300000.0
2005-06-01 03:54:00,1.6288,1.6288,1.6285,1.6286,136300000.0
2005-06-01 03:55:00,1.6284,1.6286,1.6282,1.6282,136300000.0
2005-06-01 03:56:00,1.6281,1.6285,1.6281,1.6284,136300000.0
2005-06-01 03:57:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2005-06-01 03:58:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2005-06-01 03:59:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2005-06-01 04:00:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-06-01 04:01:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-06-01 04:02:00,1.6276,1.628,1.6276,1.6276,136300000.0
2005-06-01 04:03:00,1.6278,1.6278,1.627,1.6274,136300000.0
2005-06-01 04:04:00,1.6272,1.628,1.6272,1.6276,136300000.0
2005-06-01 04:05:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-06-01 04:06:00,1.6279,1.628,1.6278,1.628,136300000.0
2005-06-01 04:07:00,1.6279,1.628,1.6279,1.6279,136300000.0
2005-06-01 04:08:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2005-06-01 04:09:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2005-06-01 04:10:00,1.6282,1.6282,1.628,1.6281,136300000.0
2005-06-01 04:11:00,1.6278,1.628,1.6278,1.6279,136300000.0
2005-06-01 04:12:00,1.6278,1.628,1.6278,1.6279,136300000.0
2005-06-01 04:13:00,1.628,1.6282,1.6276,1.6278,136300000.0
2005-06-01 04:14:00,1.6279,1.628,1.6279,1.6279,136300000.0
2005-06-01 04:15:00,1.628,1.6281,1.6278,1.6281,136300000.0
2005-06-01 04:16:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-06-01 04:17:00,1.6278,1.628,1.6278,1.6279,136300000.0
2005-06-01 04:18:00,1.6278,1.628,1.6278,1.6279,136300000.0
2005-06-01 04:19:00,1.628,1.6281,1.6279,1.628,136300000.0
2005-06-01 04:20:00,1.6279,1.628,1.6279,1.6279,136300000.0
2005-06-01 04:21:00,1.6278,1.6279,1.6276,1.6278,136300000.0
2005-06-01 04:22:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-06-01 04:24:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-01 04:25:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-01 04:26:00,1.6274,1.6274,1.627,1.627,136300000.0
2005-06-01 04:27:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-06-01 04:28:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2005-06-01 04:29:00,1.6274,1.6276,1.6272,1.6276,136300000.0
2005-06-01 04:30:00,1.6274,1.6278,1.6274,1.6276,136300000.0
2005-06-01 04:31:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2005-06-01 04:32:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-06-01 04:33:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2005-06-01 04:34:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-06-01 04:35:00,1.6276,1.6279,1.6276,1.6276,136300000.0
2005-06-01 04:38:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-06-01 04:39:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-06-01 04:40:00,1.6276,1.6278,1.6274,1.6278,136300000.0
2005-06-01 04:41:00,1.6276,1.6278,1.6274,1.6278,136300000.0
2005-06-01 04:42:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2005-06-01 04:43:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2005-06-01 04:44:00,1.6278,1.6281,1.6278,1.628,136300000.0
2005-06-01 04:45:00,1.6282,1.6282,1.6278,1.6279,136300000.0
2005-06-01 04:46:00,1.6278,1.6282,1.6278,1.6282,136300000.0
2005-06-01 04:47:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-01 04:48:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2005-06-01 04:49:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-06-01 04:50:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-01 04:51:00,1.6278,1.6279,1.6276,1.6279,136300000.0
2005-06-01 04:52:00,1.628,1.6282,1.6279,1.6282,136300000.0
2005-06-01 04:58:00,1.6281,1.6284,1.6281,1.6282,136300000.0
2005-06-01 04:59:00,1.628,1.628,1.628,1.628,136300000.0
2005-06-01 05:00:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-06-01 05:01:00,1.628,1.6281,1.628,1.6281,136300000.0
2005-06-01 05:02:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2005-06-01 05:03:00,1.628,1.6281,1.628,1.6281,136300000.0
2005-06-01 05:04:00,1.628,1.6282,1.628,1.6281,136300000.0
2005-06-01 05:05:00,1.628,1.6282,1.6278,1.6278,136300000.0
2005-06-01 05:06:00,1.628,1.6281,1.6278,1.628,136300000.0
2005-06-01 05:07:00,1.6279,1.6279,1.6276,1.6278,136300000.0
2005-06-01 05:08:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2005-06-01 05:09:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-06-01 05:10:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-06-01 05:11:00,1.6279,1.628,1.6276,1.6278,136300000.0
2005-06-01 05:12:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2005-06-01 05:13:00,1.6281,1.6282,1.628,1.6281,136300000.0
2005-06-01 05:14:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2005-06-01 05:15:00,1.6281,1.6284,1.6281,1.6284,136300000.0
2005-06-01 05:17:00,1.6285,1.6288,1.6284,1.6286,136300000.0
2005-06-01 05:18:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2005-06-01 05:19:00,1.6286,1.6288,1.6285,1.6287,136300000.0
2005-06-01 05:20:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2005-06-01 05:21:00,1.6284,1.6285,1.6282,1.6285,136300000.0
2005-06-01 05:22:00,1.6284,1.6285,1.6282,1.6284,136300000.0
2005-06-01 05:23:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2005-06-01 05:24:00,1.6281,1.6285,1.6281,1.6282,136300000.0
2005-06-01 05:25:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-06-01 05:26:00,1.6281,1.6281,1.6279,1.628,136300000.0
2005-06-01 05:27:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2005-06-01 05:28:00,1.628,1.628,1.6276,1.6278,136300000.0
2005-06-01 05:29:00,1.6279,1.6281,1.6274,1.6279,136300000.0
2005-06-01 05:30:00,1.628,1.628,1.6276,1.6279,136300000.0
2005-06-01 05:31:00,1.6278,1.6281,1.6278,1.628,136300000.0
2005-06-01 05:32:00,1.6279,1.6282,1.6278,1.6281,136300000.0
2005-06-01 05:33:00,1.628,1.628,1.6279,1.628,136300000.0
2005-06-01 05:34:00,1.6279,1.6282,1.6279,1.6281,136300000.0
2005-06-01 05:35:00,1.628,1.6282,1.6279,1.6281,136300000.0
2005-06-01 05:36:00,1.628,1.6282,1.628,1.6282,136300000.0
2005-06-01 05:37:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-06-01 05:38:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-06-01 05:39:00,1.6284,1.6286,1.6282,1.6282,136300000.0
2005-06-01 05:40:00,1.6284,1.6285,1.6282,1.6284,136300000.0
2005-06-01 05:42:00,1.6284,1.6285,1.6281,1.6281,136300000.0
2005-06-01 05:43:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-06-01 05:44:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-06-01 05:45:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2005-06-01 05:46:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2005-06-01 05:47:00,1.6287,1.6287,1.6285,1.6287,136300000.0
2005-06-01 05:48:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2005-06-01 05:49:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-06-01 05:50:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2005-06-01 05:51:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2005-06-01 05:52:00,1.6288,1.629,1.6285,1.6286,136300000.0
2005-06-01 05:53:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2005-06-01 05:54:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2005-06-01 05:55:00,1.6286,1.6286,1.6284,1.6284,136300000.0
2005-06-01 05:56:00,1.6282,1.6284,1.628,1.628,136300000.0
2005-06-01 05:57:00,1.6281,1.6282,1.628,1.6282,136300000.0
2005-06-01 05:58:00,1.6281,1.6282,1.628,1.6281,136300000.0
2005-06-01 05:59:00,1.628,1.6281,1.6276,1.6281,136300000.0
2005-06-01 06:00:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2005-06-01 06:01:00,1.6284,1.629,1.6284,1.6287,136300000.0
2005-06-01 06:02:00,1.6289,1.6291,1.6288,1.6289,136300000.0
2005-06-01 06:03:00,1.6288,1.6291,1.6288,1.6291,136300000.0
2005-06-01 06:04:00,1.6289,1.629,1.6288,1.629,136300000.0
2005-06-01 06:05:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2005-06-01 06:06:00,1.6291,1.6292,1.6289,1.6292,136300000.0
2005-06-01 06:07:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2005-06-01 06:08:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-06-01 06:09:00,1.6291,1.6296,1.6291,1.6294,136300000.0
2005-06-01 06:10:00,1.6292,1.6294,1.6291,1.6292,136300000.0
2005-06-01 06:11:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-06-01 06:13:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-06-01 06:14:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-06-01 06:15:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-06-01 06:16:00,1.6292,1.6292,1.629,1.6291,136300000.0
2005-06-01 06:17:00,1.6292,1.6294,1.6289,1.6294,136300000.0
2005-06-01 06:18:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2005-06-01 06:19:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-06-01 06:20:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2005-06-01 06:21:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-06-01 06:22:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-06-01 06:23:00,1.6296,1.63,1.6296,1.63,136300000.0
2005-06-01 06:24:00,1.6297,1.63,1.6297,1.63,136300000.0
2005-06-01 06:25:00,1.6299,1.6299,1.6297,1.6299,136300000.0
2005-06-01 06:26:00,1.6298,1.6299,1.6296,1.6297,136300000.0
2005-06-01 06:27:00,1.6298,1.6299,1.6296,1.6297,136300000.0
2005-06-01 06:28:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-06-01 06:29:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2005-06-01 06:30:00,1.6298,1.6299,1.6296,1.6298,136300000.0
2005-06-01 06:31:00,1.6299,1.63,1.6298,1.63,136300000.0
2005-06-01 06:32:00,1.6299,1.63,1.6297,1.6299,136300000.0
2005-06-01 06:33:00,1.63,1.63,1.6297,1.6297,136300000.0
2005-06-01 06:34:00,1.6299,1.6299,1.6296,1.6296,136300000.0
2005-06-01 06:35:00,1.6297,1.6299,1.6294,1.6296,136300000.0
2005-06-01 06:36:00,1.6299,1.6299,1.6297,1.6298,136300000.0
2005-06-01 06:37:00,1.6297,1.6299,1.6297,1.6298,136300000.0
2005-06-01 06:38:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-06-01 06:39:00,1.6298,1.6299,1.6297,1.6299,136300000.0
2005-06-01 06:40:00,1.6298,1.6299,1.6298,1.6298,136300000.0
2005-06-01 06:41:00,1.6299,1.63,1.6299,1.6299,136300000.0
2005-06-01 06:42:00,1.6297,1.6299,1.6297,1.6297,136300000.0
2005-06-01 06:43:00,1.6296,1.6303,1.6296,1.63,136300000.0
2005-06-01 06:45:00,1.6302,1.6303,1.63,1.6302,136300000.0
2005-06-01 06:46:00,1.63,1.63,1.63,1.63,136300000.0
2005-06-01 06:48:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2005-06-01 06:49:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2005-06-01 06:50:00,1.6302,1.6303,1.63,1.6303,136300000.0
2005-06-01 06:51:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-06-01 06:52:00,1.6302,1.6303,1.6298,1.6299,136300000.0
2005-06-01 06:53:00,1.63,1.6302,1.63,1.63,136300000.0
2005-06-01 06:54:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2005-06-01 06:55:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2005-06-01 06:56:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2005-06-01 06:57:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2005-06-01 06:58:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-06-01 07:00:00,1.63,1.6303,1.6299,1.6302,136300000.0
2005-06-01 07:01:00,1.6303,1.6303,1.63,1.63,136300000.0
2005-06-01 07:02:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2005-06-01 07:03:00,1.63,1.6304,1.63,1.6303,136300000.0
2005-06-01 07:04:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-06-01 07:05:00,1.6299,1.6302,1.6298,1.63,136300000.0
2005-06-01 07:08:00,1.6302,1.6302,1.6299,1.63,136300000.0
2005-06-01 07:09:00,1.6302,1.6305,1.6297,1.6297,136300000.0
2005-06-01 07:10:00,1.6298,1.6302,1.6297,1.63,136300000.0
2005-06-01 07:13:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-06-01 07:14:00,1.6297,1.6299,1.6294,1.6296,136300000.0
2005-06-01 07:15:00,1.6294,1.63,1.6294,1.63,136300000.0
2005-06-01 07:16:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2005-06-01 07:17:00,1.63,1.63,1.63,1.63,136300000.0
2005-06-01 07:18:00,1.6299,1.63,1.6299,1.63,136300000.0
2005-06-01 07:20:00,1.6299,1.63,1.6299,1.6299,136300000.0
2005-06-01 07:21:00,1.63,1.6303,1.6299,1.63,136300000.0
2005-06-01 07:23:00,1.6302,1.6302,1.6299,1.6299,136300000.0
2005-06-01 07:24:00,1.63,1.63,1.6299,1.63,136300000.0
2005-06-01 07:25:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-06-01 07:26:00,1.6298,1.6298,1.6296,1.6297,136300000.0
2005-06-01 07:27:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2005-06-01 07:28:00,1.6298,1.6298,1.6296,1.6296,136300000.0
2005-06-01 07:29:00,1.6298,1.6302,1.6296,1.6296,136300000.0
2005-06-01 07:30:00,1.6297,1.6298,1.6296,1.6296,136300000.0
2005-06-01 07:31:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2005-06-01 07:32:00,1.6298,1.6299,1.6296,1.6296,136300000.0
2005-06-01 07:33:00,1.6294,1.6297,1.6294,1.6297,136300000.0
2005-06-01 07:34:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2005-06-01 07:35:00,1.6296,1.6299,1.6296,1.6297,136300000.0
2005-06-01 07:36:00,1.6298,1.6299,1.6294,1.6297,136300000.0
2005-06-01 07:37:00,1.6294,1.6297,1.6294,1.6296,136300000.0
2005-06-01 07:38:00,1.6294,1.6299,1.6292,1.6298,136300000.0
2005-06-01 07:39:00,1.6299,1.6299,1.6294,1.6297,136300000.0
2005-06-01 07:40:00,1.6298,1.63,1.6298,1.6299,136300000.0
2005-06-01 07:41:00,1.6298,1.6299,1.6298,1.6298,136300000.0
2005-06-01 07:42:00,1.6299,1.63,1.6297,1.6298,136300000.0
2005-06-01 07:43:00,1.6299,1.6302,1.6297,1.6297,136300000.0
2005-06-01 07:44:00,1.6298,1.6299,1.6297,1.6297,136300000.0
2005-06-01 07:45:00,1.6298,1.63,1.6294,1.63,136300000.0
2005-06-01 07:46:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-06-01 07:47:00,1.6302,1.6306,1.6302,1.6303,136300000.0
2005-06-01 07:48:00,1.6304,1.6306,1.6303,1.6306,136300000.0
2005-06-01 07:49:00,1.6305,1.6306,1.6304,1.6305,136300000.0
2005-06-01 07:50:00,1.6304,1.6306,1.6304,1.6305,136300000.0
2005-06-01 07:51:00,1.6306,1.6306,1.6303,1.6306,136300000.0
2005-06-01 07:52:00,1.6303,1.6309,1.6302,1.6302,136300000.0
2005-06-01 07:53:00,1.6303,1.6305,1.6302,1.6305,136300000.0
2005-06-01 07:54:00,1.6304,1.6305,1.6303,1.6303,136300000.0
2005-06-01 07:55:00,1.6304,1.6304,1.6302,1.6303,136300000.0
2005-06-01 07:56:00,1.6302,1.6302,1.6298,1.6298,136300000.0
2005-06-01 07:57:00,1.6297,1.63,1.6297,1.63,136300000.0
2005-06-01 07:58:00,1.6302,1.6302,1.6298,1.6299,136300000.0
2005-06-01 07:59:00,1.6298,1.6299,1.6298,1.6299,136300000.0
2005-06-01 08:00:00,1.6298,1.63,1.6294,1.6297,136300000.0
2005-06-01 08:01:00,1.6296,1.63,1.6294,1.6299,136300000.0
2005-06-01 08:02:00,1.63,1.63,1.6297,1.63,136300000.0
2005-06-01 08:03:00,1.6298,1.63,1.6298,1.63,136300000.0
2005-06-01 08:04:00,1.6299,1.63,1.6298,1.6299,136300000.0
2005-06-01 08:05:00,1.63,1.6305,1.6299,1.6301,136300000.0
2005-06-01 08:06:00,1.63,1.6304,1.63,1.6304,136300000.0
2005-06-01 08:07:00,1.6302,1.6305,1.6301,1.6304,136300000.0
2005-06-01 08:08:00,1.6305,1.6305,1.63,1.63,136300000.0
2005-06-01 08:09:00,1.6302,1.6303,1.6301,1.6303,136300000.0
2005-06-01 08:10:00,1.6302,1.6304,1.6302,1.6303,136300000.0
2005-06-01 08:11:00,1.6301,1.6307,1.6301,1.6307,136300000.0
2005-06-01 08:12:00,1.6306,1.6306,1.6302,1.6302,136300000.0
2005-06-01 08:13:00,1.6305,1.6305,1.6302,1.6302,136300000.0
2005-06-01 08:14:00,1.6301,1.6301,1.6299,1.63,136300000.0
2005-06-01 08:15:00,1.6301,1.6305,1.6299,1.63,136300000.0
2005-06-01 08:16:00,1.6301,1.6302,1.6298,1.63,136300000.0
2005-06-01 08:17:00,1.6299,1.63,1.6296,1.6297,136300000.0
2005-06-01 08:18:00,1.6296,1.6298,1.6295,1.6296,136300000.0
2005-06-01 08:19:00,1.6297,1.6301,1.6297,1.6297,136300000.0
2005-06-01 08:20:00,1.6298,1.63,1.6297,1.6299,136300000.0
2005-06-01 08:21:00,1.63,1.6304,1.6298,1.6304,136300000.0
2005-06-01 08:22:00,1.6303,1.6304,1.6301,1.6302,136300000.0
2005-06-01 08:23:00,1.6304,1.6306,1.6301,1.6303,136300000.0
2005-06-01 08:24:00,1.63,1.6304,1.63,1.6303,136300000.0
2005-06-01 08:26:00,1.6301,1.6302,1.6301,1.6302,136300000.0
2005-06-01 08:27:00,1.6303,1.6305,1.63,1.63,136300000.0
2005-06-01 08:28:00,1.6301,1.6303,1.6301,1.6303,136300000.0
2005-06-01 08:29:00,1.6302,1.6304,1.6298,1.6298,136300000.0
2005-06-01 08:30:00,1.6297,1.6302,1.6296,1.6299,136300000.0
2005-06-01 08:31:00,1.63,1.6302,1.6296,1.63,136300000.0
2005-06-01 08:32:00,1.6299,1.6302,1.6299,1.6301,136300000.0
2005-06-01 08:33:00,1.6302,1.6304,1.63,1.6301,136300000.0
2005-06-01 08:34:00,1.63,1.63,1.6299,1.6299,136300000.0
2005-06-01 08:35:00,1.63,1.63,1.6299,1.6299,136300000.0
2005-06-01 08:36:00,1.63,1.6301,1.6297,1.6297,136300000.0
2005-06-01 08:37:00,1.6298,1.6301,1.6297,1.6299,136300000.0
2005-06-01 08:38:00,1.6298,1.6302,1.6298,1.6301,136300000.0
2005-06-01 08:39:00,1.6302,1.6306,1.6302,1.6304,136300000.0
2005-06-01 08:40:00,1.6305,1.6308,1.6304,1.6306,136300000.0
2005-06-01 08:41:00,1.6307,1.6307,1.6302,1.6304,136300000.0
2005-06-01 08:42:00,1.6303,1.6305,1.6302,1.6303,136300000.0
2005-06-01 08:43:00,1.6306,1.6307,1.6302,1.6305,136300000.0
2005-06-01 08:44:00,1.6304,1.6306,1.6303,1.6305,136300000.0
2005-06-01 08:45:00,1.6304,1.6305,1.63,1.63,136300000.0
2005-06-01 08:46:00,1.6298,1.6301,1.6298,1.63,136300000.0
2005-06-01 08:47:00,1.6299,1.63,1.6295,1.6297,136300000.0
2005-06-01 08:48:00,1.6296,1.6298,1.6295,1.6295,136300000.0
2005-06-01 08:49:00,1.6296,1.6297,1.6294,1.6296,136300000.0
2005-06-01 08:50:00,1.6294,1.6297,1.6292,1.6294,136300000.0
2005-06-01 08:51:00,1.6295,1.6297,1.6294,1.6294,136300000.0
2005-06-01 08:52:00,1.6295,1.6296,1.6294,1.6296,136300000.0
2005-06-01 08:53:00,1.6295,1.6297,1.6293,1.6297,136300000.0
2005-06-01 08:54:00,1.6294,1.6294,1.6291,1.6293,136300000.0
2005-06-01 08:55:00,1.6294,1.6303,1.6294,1.63,136300000.0
2005-06-01 08:56:00,1.6299,1.6302,1.6298,1.6301,136300000.0
2005-06-01 08:57:00,1.63,1.6303,1.6298,1.6299,136300000.0
2005-06-01 08:58:00,1.63,1.63,1.6296,1.6297,136300000.0
2005-06-01 08:59:00,1.6298,1.63,1.6297,1.6297,136300000.0
2005-06-01 09:00:00,1.6298,1.6301,1.6296,1.6301,136300000.0
2005-06-01 09:01:00,1.6303,1.6307,1.6298,1.6301,136300000.0
2005-06-01 09:02:00,1.63,1.6303,1.6299,1.6301,136300000.0
2005-06-01 09:03:00,1.6302,1.6304,1.6299,1.6304,136300000.0
2005-06-01 09:04:00,1.6305,1.6306,1.6302,1.6304,136300000.0
2005-06-01 09:05:00,1.6305,1.6307,1.6303,1.6303,136300000.0
2005-06-01 09:06:00,1.6305,1.6305,1.6301,1.6302,136300000.0
2005-06-01 09:07:00,1.6301,1.6302,1.6298,1.63,136300000.0
2005-06-01 09:08:00,1.6299,1.63,1.6299,1.6299,136300000.0
2005-06-01 09:09:00,1.6298,1.6301,1.6298,1.6301,136300000.0
2005-06-01 09:10:00,1.6302,1.6317,1.6301,1.6313,136300000.0
2005-06-01 09:11:00,1.6315,1.6317,1.6313,1.6314,136300000.0
2005-06-01 09:12:00,1.6316,1.6316,1.6314,1.6315,136300000.0
2005-06-01 09:13:00,1.6316,1.6316,1.6313,1.6315,136300000.0
2005-06-01 09:14:00,1.6314,1.6316,1.631,1.6316,136300000.0
2005-06-01 09:15:00,1.6313,1.6316,1.6309,1.6312,136300000.0
2005-06-01 09:16:00,1.6314,1.6323,1.6311,1.6319,136300000.0
2005-06-01 09:17:00,1.6318,1.6319,1.6315,1.6315,136300000.0
2005-06-01 09:18:00,1.6314,1.6323,1.631,1.6319,136300000.0
2005-06-01 09:19:00,1.6321,1.6335,1.632,1.633,136300000.0
2005-06-01 09:20:00,1.6328,1.6336,1.6325,1.6331,136300000.0
2005-06-01 09:21:00,1.6334,1.6334,1.6329,1.6332,136300000.0
2005-06-01 09:22:00,1.6333,1.6333,1.6321,1.6321,136300000.0
2005-06-01 09:23:00,1.6324,1.6329,1.6323,1.6329,136300000.0
2005-06-01 09:24:00,1.6328,1.6329,1.6322,1.6325,136300000.0
2005-06-01 09:25:00,1.6323,1.6329,1.6321,1.6328,136300000.0
2005-06-01 09:26:00,1.6326,1.633,1.6322,1.6328,136300000.0
2005-06-01 09:27:00,1.6329,1.6329,1.6326,1.6328,136300000.0
2005-06-01 09:28:00,1.6326,1.6329,1.6326,1.6328,136300000.0
2005-06-01 09:29:00,1.6329,1.633,1.6324,1.6326,136300000.0
2005-06-01 09:30:00,1.6324,1.6331,1.6324,1.6329,136300000.0
2005-06-01 09:31:00,1.6328,1.6338,1.6327,1.6338,136300000.0
2005-06-01 09:32:00,1.6337,1.634,1.6336,1.6336,136300000.0
2005-06-01 09:33:00,1.6339,1.6344,1.6339,1.6342,136300000.0
2005-06-01 09:34:00,1.6343,1.6344,1.6331,1.6331,136300000.0
2005-06-01 09:35:00,1.633,1.6335,1.633,1.6331,136300000.0
2005-06-01 09:36:00,1.6329,1.6335,1.6324,1.6335,136300000.0
2005-06-01 09:37:00,1.6333,1.6339,1.6333,1.6339,136300000.0
2005-06-01 09:38:00,1.6338,1.634,1.6336,1.634,136300000.0
2005-06-01 09:39:00,1.6339,1.634,1.6334,1.6334,136300000.0
2005-06-01 09:40:00,1.6337,1.6337,1.633,1.6331,136300000.0
2005-06-01 09:41:00,1.6332,1.6335,1.633,1.6334,136300000.0
2005-06-01 09:42:00,1.6333,1.6333,1.6321,1.6321,136300000.0
2005-06-01 09:43:00,1.632,1.6325,1.632,1.6325,136300000.0
2005-06-01 09:44:00,1.6322,1.6324,1.6322,1.6323,136300000.0
2005-06-01 09:45:00,1.6324,1.6324,1.6321,1.6321,136300000.0
2005-06-01 09:46:00,1.6324,1.633,1.6324,1.6329,136300000.0
2005-06-01 09:47:00,1.633,1.6338,1.633,1.6333,136300000.0
2005-06-01 09:48:00,1.6335,1.6337,1.6333,1.6337,136300000.0
2005-06-01 09:49:00,1.6336,1.6336,1.6334,1.6334,136300000.0
2005-06-01 09:50:00,1.6332,1.6334,1.6323,1.6327,136300000.0
2005-06-01 09:51:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2005-06-01 09:52:00,1.6326,1.6327,1.6324,1.6324,136300000.0
2005-06-01 09:53:00,1.6326,1.6326,1.6321,1.6321,136300000.0
2005-06-01 09:54:00,1.6323,1.6324,1.6317,1.6319,136300000.0
2005-06-01 09:55:00,1.6318,1.632,1.6316,1.632,136300000.0
2005-06-01 09:56:00,1.6321,1.6322,1.6317,1.632,136300000.0
2005-06-01 09:57:00,1.6319,1.6329,1.6319,1.6327,136300000.0
2005-06-01 09:58:00,1.6324,1.6335,1.6321,1.6334,136300000.0
2005-06-01 09:59:00,1.6339,1.6339,1.6332,1.6333,136300000.0
2005-06-01 10:00:00,1.6336,1.6341,1.6333,1.634,136300000.0
2005-06-01 10:01:00,1.6341,1.6341,1.633,1.6331,136300000.0
2005-06-01 10:02:00,1.6329,1.6329,1.6323,1.6324,136300000.0
2005-06-01 10:03:00,1.6323,1.6324,1.6317,1.6323,136300000.0
2005-06-01 10:04:00,1.6322,1.6327,1.6314,1.6319,136300000.0
2005-06-01 10:05:00,1.632,1.632,1.631,1.6314,136300000.0
2005-06-01 10:06:00,1.6316,1.6316,1.6304,1.6307,136300000.0
2005-06-01 10:07:00,1.6305,1.6316,1.6294,1.6311,136300000.0
2005-06-01 10:08:00,1.631,1.6319,1.6307,1.6315,136300000.0
2005-06-01 10:09:00,1.6314,1.6319,1.631,1.6314,136300000.0
2005-06-01 10:10:00,1.6312,1.6318,1.631,1.6312,136300000.0
2005-06-01 10:11:00,1.6311,1.6316,1.6308,1.6312,136300000.0
2005-06-01 10:12:00,1.6311,1.6312,1.6307,1.6311,136300000.0
2005-06-01 10:13:00,1.631,1.6312,1.6304,1.6308,136300000.0
2005-06-01 10:14:00,1.631,1.6311,1.6307,1.6307,136300000.0
2005-06-01 10:15:00,1.6308,1.6309,1.6301,1.6305,136300000.0
2005-06-01 10:16:00,1.6306,1.6311,1.6305,1.6305,136300000.0
2005-06-01 10:17:00,1.6304,1.6308,1.6299,1.6303,136300000.0
2005-06-01 10:18:00,1.6304,1.6307,1.6302,1.6304,136300000.0
2005-06-01 10:19:00,1.6302,1.6307,1.6291,1.6302,136300000.0
2005-06-01 10:20:00,1.6303,1.6306,1.6301,1.6302,136300000.0
2005-06-01 10:21:00,1.6305,1.6305,1.6299,1.6301,136300000.0
2005-06-01 10:22:00,1.6302,1.6304,1.6297,1.6298,136300000.0
2005-06-01 10:23:00,1.6297,1.6298,1.6289,1.6294,136300000.0
2005-06-01 10:24:00,1.6291,1.6296,1.6289,1.6291,136300000.0
2005-06-01 10:25:00,1.629,1.6301,1.6286,1.6294,136300000.0
2005-06-01 10:26:00,1.6297,1.63,1.6294,1.6294,136300000.0
2005-06-01 10:27:00,1.6298,1.6301,1.6294,1.6294,136300000.0
2005-06-01 10:28:00,1.6295,1.6297,1.6292,1.6293,136300000.0
2005-06-01 10:29:00,1.6292,1.6294,1.6289,1.6291,136300000.0
2005-06-01 10:30:00,1.6292,1.6297,1.629,1.6294,136300000.0
2005-06-01 10:31:00,1.6293,1.6294,1.6287,1.629,136300000.0
2005-06-01 10:32:00,1.6291,1.6302,1.629,1.6302,136300000.0
2005-06-01 10:33:00,1.6298,1.6307,1.6298,1.6304,136300000.0
2005-06-01 10:34:00,1.6305,1.6315,1.6301,1.6311,136300000.0
2005-06-01 10:35:00,1.631,1.6313,1.6303,1.6304,136300000.0
2005-06-01 10:36:00,1.6305,1.6307,1.6304,1.6306,136300000.0
2005-06-01 10:37:00,1.6305,1.6315,1.6305,1.6308,136300000.0
2005-06-01 10:38:00,1.6311,1.6313,1.6308,1.6309,136300000.0
2005-06-01 10:39:00,1.6307,1.631,1.6303,1.6308,136300000.0
2005-06-01 10:40:00,1.6312,1.6315,1.6305,1.6314,136300000.0
2005-06-01 10:41:00,1.631,1.6317,1.6309,1.6315,136300000.0
2005-06-01 10:42:00,1.6316,1.6316,1.631,1.6315,136300000.0
2005-06-01 10:43:00,1.6314,1.6315,1.6307,1.6307,136300000.0
2005-06-01 10:44:00,1.6308,1.631,1.6304,1.6309,136300000.0
2005-06-01 10:45:00,1.6308,1.631,1.6304,1.6304,136300000.0
2005-06-01 10:46:00,1.6305,1.6308,1.6304,1.6306,136300000.0
2005-06-01 10:47:00,1.6305,1.6305,1.6302,1.6304,136300000.0
2005-06-01 10:48:00,1.6305,1.6309,1.6304,1.6307,136300000.0
2005-06-01 10:49:00,1.6308,1.6309,1.6304,1.6307,136300000.0
2005-06-01 10:50:00,1.6308,1.631,1.6308,1.631,136300000.0
2005-06-01 10:51:00,1.6311,1.6311,1.631,1.6311,136300000.0
2005-06-01 10:52:00,1.6313,1.6319,1.6312,1.6316,136300000.0
2005-06-01 10:53:00,1.6317,1.6321,1.6316,1.6321,136300000.0
2005-06-01 10:54:00,1.632,1.6321,1.6316,1.6316,136300000.0
2005-06-01 10:55:00,1.6315,1.6316,1.631,1.6313,136300000.0
2005-06-01 10:56:00,1.6311,1.6315,1.631,1.6314,136300000.0
2005-06-01 10:57:00,1.6313,1.6323,1.6313,1.6322,136300000.0
2005-06-01 10:58:00,1.6323,1.6323,1.6318,1.6321,136300000.0
2005-06-01 10:59:00,1.6322,1.6323,1.6319,1.6321,136300000.0
2005-06-01 11:00:00,1.6325,1.6325,1.6319,1.6321,136300000.0
2005-06-01 11:01:00,1.6318,1.633,1.6318,1.6324,136300000.0
2005-06-01 11:02:00,1.6323,1.6327,1.6322,1.6326,136300000.0
2005-06-01 11:03:00,1.6325,1.6327,1.6319,1.6319,136300000.0
2005-06-01 11:04:00,1.632,1.6323,1.632,1.6321,136300000.0
2005-06-01 11:05:00,1.6322,1.6326,1.6319,1.6326,136300000.0
2005-06-01 11:09:00,1.6345,1.6345,1.6341,1.6341,136300000.0
2005-06-01 11:10:00,1.6339,1.6341,1.6324,1.633,136300000.0
2005-06-01 11:11:00,1.6327,1.6333,1.6326,1.6328,136300000.0
2005-06-01 11:12:00,1.6326,1.6328,1.6325,1.6326,136300000.0
2005-06-01 11:13:00,1.6324,1.6329,1.6323,1.6325,136300000.0
2005-06-01 11:14:00,1.6327,1.6327,1.6322,1.6325,136300000.0
2005-06-01 11:15:00,1.6327,1.6331,1.6322,1.6331,136300000.0
2005-06-01 11:16:00,1.6329,1.6334,1.6327,1.6332,136300000.0
2005-06-01 11:17:00,1.6335,1.6341,1.633,1.6337,136300000.0
2005-06-01 11:18:00,1.6339,1.6351,1.6339,1.6341,136300000.0
2005-06-01 11:19:00,1.6342,1.6346,1.634,1.634,136300000.0
2005-06-01 11:20:00,1.6338,1.6339,1.6328,1.6333,136300000.0
2005-06-01 11:21:00,1.6334,1.6347,1.6334,1.6341,136300000.0
2005-06-01 11:22:00,1.6343,1.6345,1.6337,1.6343,136300000.0
2005-06-01 11:23:00,1.6345,1.6359,1.6343,1.6358,136300000.0
2005-06-01 11:24:00,1.6362,1.6362,1.635,1.6353,136300000.0
2005-06-01 11:25:00,1.6354,1.6355,1.6342,1.6344,136300000.0
2005-06-01 11:26:00,1.6341,1.6344,1.6336,1.6336,136300000.0
2005-06-01 11:27:00,1.6334,1.6338,1.6327,1.6335,136300000.0
2005-06-01 11:28:00,1.6336,1.6338,1.6333,1.6338,136300000.0
2005-06-01 11:29:00,1.634,1.635,1.634,1.6346,136300000.0
2005-06-01 11:30:00,1.6348,1.635,1.6337,1.634,136300000.0
2005-06-01 11:31:00,1.6341,1.6347,1.6339,1.6347,136300000.0
2005-06-01 11:32:00,1.6349,1.6349,1.6344,1.6345,136300000.0
2005-06-01 11:33:00,1.6347,1.6348,1.634,1.6341,136300000.0
2005-06-01 11:34:00,1.6343,1.6347,1.634,1.6345,136300000.0
2005-06-01 11:35:00,1.6347,1.6347,1.6342,1.6342,136300000.0
2005-06-01 11:36:00,1.6344,1.6348,1.6342,1.6346,136300000.0
2005-06-01 11:37:00,1.6348,1.635,1.6344,1.6348,136300000.0
2005-06-01 11:38:00,1.6349,1.6349,1.6342,1.6347,136300000.0
2005-06-01 11:39:00,1.6346,1.6348,1.6344,1.6347,136300000.0
2005-06-01 11:40:00,1.6346,1.6359,1.6344,1.6359,136300000.0
2005-06-01 11:41:00,1.6358,1.6363,1.6351,1.6358,136300000.0
2005-06-01 11:42:00,1.636,1.6363,1.6356,1.6361,136300000.0
2005-06-01 11:43:00,1.636,1.6365,1.6357,1.6362,136300000.0
2005-06-01 11:44:00,1.6361,1.6367,1.6356,1.6356,136300000.0
2005-06-01 11:45:00,1.6357,1.6359,1.6349,1.6358,136300000.0
2005-06-01 11:46:00,1.6356,1.6359,1.6355,1.6357,136300000.0
2005-06-01 11:47:00,1.6355,1.6357,1.6352,1.6354,136300000.0
2005-06-01 11:48:00,1.6353,1.6356,1.6352,1.6356,136300000.0
2005-06-01 11:49:00,1.6357,1.6357,1.6353,1.6355,136300000.0
2005-06-01 11:50:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-06-01 11:51:00,1.6356,1.6357,1.6353,1.6354,136300000.0
2005-06-01 11:52:00,1.6353,1.6354,1.6348,1.635,136300000.0
2005-06-01 11:53:00,1.6347,1.6353,1.6347,1.6349,136300000.0
2005-06-01 11:54:00,1.6351,1.6351,1.6344,1.6349,136300000.0
2005-06-01 11:55:00,1.6348,1.6353,1.6342,1.6346,136300000.0
2005-06-01 11:56:00,1.6345,1.635,1.6341,1.6344,136300000.0
2005-06-01 11:57:00,1.6346,1.635,1.6345,1.6346,136300000.0
2005-06-01 11:58:00,1.6348,1.6348,1.6343,1.6345,136300000.0
2005-06-01 11:59:00,1.6343,1.6348,1.6341,1.6346,136300000.0
2005-06-01 12:00:00,1.6345,1.6356,1.6345,1.6356,136300000.0
2005-06-01 12:01:00,1.6355,1.6356,1.6351,1.6353,136300000.0
2005-06-01 12:02:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2005-06-01 12:03:00,1.6354,1.6354,1.6346,1.6349,136300000.0
2005-06-01 12:04:00,1.6352,1.6352,1.6338,1.6341,136300000.0
2005-06-01 12:05:00,1.6339,1.6344,1.6339,1.6339,136300000.0
2005-06-01 12:06:00,1.634,1.6341,1.6338,1.6341,136300000.0
2005-06-01 12:07:00,1.634,1.6346,1.634,1.6344,136300000.0
2005-06-01 12:08:00,1.6342,1.6342,1.634,1.6341,136300000.0
2005-06-01 12:09:00,1.6342,1.6342,1.634,1.634,136300000.0
2005-06-01 12:10:00,1.6341,1.6342,1.6338,1.6341,136300000.0
2005-06-01 12:11:00,1.6339,1.6343,1.6336,1.6338,136300000.0
2005-06-01 12:12:00,1.6336,1.634,1.6336,1.6337,136300000.0
2005-06-01 12:13:00,1.6336,1.634,1.6336,1.6338,136300000.0
2005-06-01 12:14:00,1.634,1.634,1.6333,1.6336,136300000.0
2005-06-01 12:15:00,1.6337,1.634,1.6336,1.6338,136300000.0
2005-06-01 12:16:00,1.634,1.6341,1.6338,1.6338,136300000.0
2005-06-01 12:17:00,1.6335,1.6343,1.6335,1.6341,136300000.0
2005-06-01 12:18:00,1.634,1.6342,1.6336,1.6342,136300000.0
2005-06-01 12:19:00,1.6343,1.6343,1.6336,1.6336,136300000.0
2005-06-01 12:20:00,1.6339,1.6348,1.6339,1.6343,136300000.0
2005-06-01 12:21:00,1.6344,1.6354,1.6343,1.635,136300000.0
2005-06-01 12:22:00,1.6352,1.6352,1.6347,1.635,136300000.0
2005-06-01 12:23:00,1.6352,1.6353,1.6349,1.6353,136300000.0
2005-06-01 12:24:00,1.6351,1.6364,1.635,1.6364,136300000.0
2005-06-01 12:25:00,1.6365,1.6365,1.6359,1.636,136300000.0
2005-06-01 12:26:00,1.6358,1.6361,1.6355,1.6359,136300000.0
2005-06-01 12:27:00,1.6358,1.6361,1.6357,1.6361,136300000.0
2005-06-01 12:28:00,1.636,1.6361,1.6345,1.6351,136300000.0
2005-06-01 12:29:00,1.6349,1.6352,1.6344,1.6346,136300000.0
2005-06-01 12:30:00,1.6345,1.6348,1.6333,1.6339,136300000.0
2005-06-01 12:31:00,1.6341,1.6346,1.6338,1.6343,136300000.0
2005-06-01 12:32:00,1.6348,1.635,1.6342,1.6344,136300000.0
2005-06-01 12:33:00,1.6343,1.6344,1.6337,1.6338,136300000.0
2005-06-01 12:34:00,1.6337,1.6344,1.6337,1.6344,136300000.0
2005-06-01 12:35:00,1.6342,1.6347,1.6342,1.6344,136300000.0
2005-06-01 12:36:00,1.6343,1.6355,1.6343,1.6355,136300000.0
2005-06-01 12:37:00,1.6355,1.6356,1.6347,1.6353,136300000.0
2005-06-01 12:38:00,1.6351,1.6353,1.6349,1.6351,136300000.0
2005-06-01 12:39:00,1.6349,1.6354,1.6347,1.6354,136300000.0
2005-06-01 12:40:00,1.6353,1.6358,1.6352,1.6352,136300000.0
2005-06-01 12:41:00,1.6353,1.6355,1.6351,1.6353,136300000.0
2005-06-01 12:42:00,1.6352,1.6353,1.6352,1.6352,136300000.0
2005-06-01 12:43:00,1.6353,1.6354,1.6351,1.6354,136300000.0
2005-06-01 12:44:00,1.6353,1.6356,1.6353,1.6353,136300000.0
2005-06-01 12:45:00,1.635,1.6353,1.6342,1.6342,136300000.0
2005-06-01 12:46:00,1.634,1.635,1.633,1.6333,136300000.0
2005-06-01 12:47:00,1.6334,1.6336,1.6332,1.6332,136300000.0
2005-06-01 12:48:00,1.6335,1.6338,1.6332,1.6336,136300000.0
2005-06-01 12:49:00,1.6334,1.6334,1.6328,1.6332,136300000.0
2005-06-01 12:50:00,1.633,1.6336,1.633,1.6332,136300000.0
2005-06-01 12:51:00,1.633,1.633,1.6328,1.6329,136300000.0
2005-06-01 12:52:00,1.6331,1.6338,1.6329,1.6334,136300000.0
2005-06-01 12:53:00,1.6335,1.6336,1.6329,1.6332,136300000.0
2005-06-01 12:54:00,1.6335,1.6339,1.6332,1.6337,136300000.0
2005-06-01 12:55:00,1.6336,1.6337,1.6333,1.6334,136300000.0
2005-06-01 12:56:00,1.6335,1.6335,1.6324,1.6333,136300000.0
2005-06-01 12:57:00,1.6336,1.6338,1.6332,1.6334,136300000.0
2005-06-01 12:58:00,1.6335,1.6337,1.6332,1.6332,136300000.0
2005-06-01 12:59:00,1.6334,1.6336,1.6323,1.6328,136300000.0
2005-06-01 13:00:00,1.6331,1.6339,1.6328,1.6328,136300000.0
2005-06-01 13:01:00,1.6331,1.6332,1.6326,1.6329,136300000.0
2005-06-01 13:02:00,1.6327,1.6328,1.6326,1.6328,136300000.0
2005-06-01 13:03:00,1.6327,1.6328,1.6322,1.6324,136300000.0
2005-06-01 13:04:00,1.6323,1.6326,1.6323,1.6326,136300000.0
2005-06-01 13:05:00,1.6325,1.6331,1.6323,1.6324,136300000.0
2005-06-01 13:06:00,1.6326,1.6333,1.6326,1.6331,136300000.0
2005-06-01 13:07:00,1.6333,1.6333,1.6329,1.6329,136300000.0
2005-06-01 13:08:00,1.6331,1.6333,1.6329,1.6329,136300000.0
2005-06-01 13:09:00,1.6332,1.6339,1.6332,1.6335,136300000.0
2005-06-01 13:10:00,1.6336,1.6338,1.6336,1.6338,136300000.0
2005-06-01 13:11:00,1.634,1.634,1.634,1.634,136300000.0
2005-06-01 13:12:00,1.6338,1.6342,1.6334,1.6342,136300000.0
2005-06-01 13:13:00,1.634,1.6349,1.634,1.6349,136300000.0
2005-06-01 13:14:00,1.6351,1.6358,1.6351,1.6356,136300000.0
2005-06-01 13:15:00,1.6354,1.6358,1.6351,1.6357,136300000.0
2005-06-01 13:16:00,1.6358,1.6358,1.6354,1.6358,136300000.0
2005-06-01 13:17:00,1.6361,1.6362,1.6356,1.6358,136300000.0
2005-06-01 13:18:00,1.636,1.6361,1.6357,1.6361,136300000.0
2005-06-01 13:19:00,1.6357,1.636,1.6357,1.6357,136300000.0
2005-06-01 13:20:00,1.6359,1.6359,1.6351,1.6352,136300000.0
2005-06-01 13:21:00,1.6355,1.6359,1.6353,1.6358,136300000.0
2005-06-01 13:22:00,1.6357,1.6357,1.6352,1.6355,136300000.0
2005-06-01 13:23:00,1.6356,1.6356,1.6352,1.6355,136300000.0
2005-06-01 13:24:00,1.6352,1.6357,1.6352,1.6356,136300000.0
2005-06-01 13:25:00,1.6357,1.6362,1.6354,1.6356,136300000.0
2005-06-01 13:26:00,1.6354,1.6356,1.6354,1.6354,136300000.0
2005-06-01 13:27:00,1.6357,1.6359,1.6352,1.6355,136300000.0
2005-06-01 13:28:00,1.6357,1.6358,1.6354,1.6354,136300000.0
2005-06-01 13:29:00,1.6356,1.636,1.6355,1.6358,136300000.0
2005-06-01 13:30:00,1.6359,1.6361,1.6356,1.6361,136300000.0
2005-06-01 13:31:00,1.6359,1.636,1.6352,1.636,136300000.0
2005-06-01 13:32:00,1.6359,1.6362,1.6357,1.6358,136300000.0
2005-06-01 13:33:00,1.6357,1.6357,1.6353,1.6355,136300000.0
2005-06-01 13:34:00,1.6353,1.6357,1.6351,1.6351,136300000.0
2005-06-01 13:35:00,1.6353,1.6357,1.6349,1.6353,136300000.0
2005-06-01 13:36:00,1.6351,1.6355,1.6347,1.6348,136300000.0
2005-06-01 13:37:00,1.635,1.635,1.6345,1.6347,136300000.0
2005-06-01 13:38:00,1.6346,1.6346,1.6342,1.6346,136300000.0
2005-06-01 13:39:00,1.6347,1.6347,1.634,1.6345,136300000.0
2005-06-01 13:40:00,1.6344,1.6355,1.6344,1.6347,136300000.0
2005-06-01 13:41:00,1.6345,1.6347,1.6345,1.6345,136300000.0
2005-06-01 13:42:00,1.6346,1.6346,1.634,1.634,136300000.0
2005-06-01 13:43:00,1.6344,1.6346,1.6343,1.6344,136300000.0
2005-06-01 13:44:00,1.6346,1.6349,1.6344,1.6348,136300000.0
2005-06-01 13:45:00,1.6347,1.6348,1.6343,1.6343,136300000.0
2005-06-01 13:46:00,1.6341,1.6346,1.6341,1.6342,136300000.0
2005-06-01 13:47:00,1.6347,1.6347,1.6344,1.6347,136300000.0
2005-06-01 13:48:00,1.6346,1.635,1.6344,1.635,136300000.0
2005-06-01 13:49:00,1.6351,1.6352,1.635,1.6352,136300000.0
2005-06-01 13:50:00,1.635,1.635,1.6345,1.6345,136300000.0
2005-06-01 13:51:00,1.6344,1.6354,1.6343,1.635,136300000.0
2005-06-01 13:52:00,1.6349,1.635,1.6349,1.635,136300000.0
2005-06-01 13:53:00,1.6352,1.6354,1.635,1.6352,136300000.0
2005-06-01 13:54:00,1.6353,1.6355,1.635,1.6353,136300000.0
2005-06-01 13:55:00,1.6351,1.6351,1.6342,1.6344,136300000.0
2005-06-01 13:56:00,1.6345,1.6345,1.6341,1.6343,136300000.0
2005-06-01 13:57:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2005-06-01 13:58:00,1.6342,1.6343,1.6338,1.634,136300000.0
2005-06-01 13:59:00,1.6343,1.6345,1.6343,1.6344,136300000.0
2005-06-01 14:00:00,1.6344,1.6344,1.6338,1.6342,136300000.0
2005-06-01 14:01:00,1.6339,1.634,1.6335,1.6338,136300000.0
2005-06-01 14:02:00,1.6334,1.6339,1.6333,1.6336,136300000.0
2005-06-01 14:03:00,1.6335,1.6342,1.6335,1.6341,136300000.0
2005-06-01 14:04:00,1.634,1.6342,1.6337,1.6339,136300000.0
2005-06-01 14:05:00,1.6337,1.6338,1.6334,1.6336,136300000.0
2005-06-01 14:06:00,1.6337,1.6337,1.6331,1.6332,136300000.0
2005-06-01 14:07:00,1.6333,1.6336,1.6331,1.6331,136300000.0
2005-06-01 14:08:00,1.6333,1.6336,1.6331,1.6335,136300000.0
2005-06-01 14:09:00,1.6337,1.634,1.6331,1.634,136300000.0
2005-06-01 14:10:00,1.6339,1.6342,1.6335,1.6338,136300000.0
2005-06-01 14:11:00,1.6337,1.6341,1.6336,1.634,136300000.0
2005-06-01 14:12:00,1.6339,1.6342,1.6339,1.634,136300000.0
2005-06-01 14:13:00,1.6341,1.6342,1.6337,1.634,136300000.0
2005-06-01 14:14:00,1.6339,1.6345,1.6336,1.6342,136300000.0
2005-06-01 14:15:00,1.634,1.6343,1.6336,1.6336,136300000.0
2005-06-01 14:16:00,1.6339,1.6342,1.6334,1.6342,136300000.0
2005-06-01 14:17:00,1.6339,1.6349,1.6339,1.6346,136300000.0
2005-06-01 14:18:00,1.6347,1.6347,1.6341,1.6342,136300000.0
2005-06-01 14:19:00,1.6343,1.6355,1.6343,1.6355,136300000.0
2005-06-01 14:20:00,1.6354,1.6355,1.6344,1.6347,136300000.0
2005-06-01 14:21:00,1.6345,1.6345,1.6337,1.6338,136300000.0
2005-06-01 14:22:00,1.6337,1.634,1.6336,1.634,136300000.0
2005-06-01 14:23:00,1.6339,1.634,1.6337,1.6338,136300000.0
2005-06-01 14:24:00,1.6339,1.634,1.6338,1.6338,136300000.0
2005-06-01 14:25:00,1.6336,1.6341,1.6335,1.634,136300000.0
2005-06-01 14:26:00,1.6338,1.634,1.6338,1.6338,136300000.0
2005-06-01 14:27:00,1.6339,1.6339,1.6338,1.6339,136300000.0
2005-06-01 14:28:00,1.6339,1.634,1.6335,1.6335,136300000.0
2005-06-01 14:29:00,1.6336,1.6336,1.6332,1.6334,136300000.0
2005-06-01 14:30:00,1.6333,1.6342,1.6333,1.6341,136300000.0
2005-06-01 14:31:00,1.6342,1.6345,1.634,1.6343,136300000.0
2005-06-01 14:32:00,1.6344,1.6344,1.6334,1.6335,136300000.0
2005-06-01 14:33:00,1.6336,1.6345,1.6335,1.6345,136300000.0
2005-06-01 14:34:00,1.6344,1.6346,1.6337,1.6337,136300000.0
2005-06-01 14:35:00,1.6343,1.6343,1.6337,1.6337,136300000.0
2005-06-01 14:36:00,1.634,1.6343,1.6331,1.6339,136300000.0
2005-06-01 14:37:00,1.6338,1.6341,1.6334,1.634,136300000.0
2005-06-01 14:38:00,1.6339,1.6342,1.6332,1.6332,136300000.0
2005-06-01 14:39:00,1.6331,1.6335,1.6328,1.633,136300000.0
2005-06-01 14:40:00,1.6331,1.6332,1.6323,1.6326,136300000.0
2005-06-01 14:41:00,1.6325,1.6331,1.6322,1.6328,136300000.0
2005-06-01 14:42:00,1.6329,1.6334,1.6324,1.6331,136300000.0
2005-06-01 14:43:00,1.6329,1.6332,1.6329,1.6331,136300000.0
2005-06-01 14:44:00,1.6329,1.6333,1.6329,1.6329,136300000.0
2005-06-01 14:45:00,1.6331,1.6331,1.6324,1.6324,136300000.0
2005-06-01 14:46:00,1.6325,1.6329,1.6325,1.6328,136300000.0
2005-06-01 14:47:00,1.6329,1.6329,1.6321,1.6321,136300000.0
2005-06-01 14:48:00,1.632,1.6324,1.6318,1.6319,136300000.0
2005-06-01 14:49:00,1.6321,1.6329,1.6318,1.6329,136300000.0
2005-06-01 14:50:00,1.6328,1.6332,1.6324,1.6329,136300000.0
2005-06-01 14:51:00,1.633,1.633,1.6321,1.633,136300000.0
2005-06-01 14:52:00,1.6329,1.6333,1.6329,1.6331,136300000.0
2005-06-01 14:53:00,1.6329,1.6331,1.6325,1.6325,136300000.0
2005-06-01 14:54:00,1.6321,1.6323,1.632,1.6323,136300000.0
2005-06-01 14:55:00,1.6322,1.6323,1.6321,1.6322,136300000.0
2005-06-01 14:56:00,1.6323,1.6324,1.632,1.6321,136300000.0
2005-06-01 14:57:00,1.6324,1.6325,1.6321,1.6321,136300000.0
2005-06-01 14:58:00,1.632,1.6326,1.632,1.6324,136300000.0
2005-06-01 14:59:00,1.6325,1.6327,1.632,1.6321,136300000.0
2005-06-01 15:00:00,1.6323,1.6326,1.6322,1.6324,136300000.0
2005-06-01 15:01:00,1.6323,1.6327,1.6323,1.6326,136300000.0
2005-06-01 15:02:00,1.6327,1.633,1.6325,1.6328,136300000.0
2005-06-01 15:03:00,1.6327,1.6332,1.6327,1.6331,136300000.0
2005-06-01 15:04:00,1.6333,1.6335,1.633,1.6332,136300000.0
2005-06-01 15:05:00,1.6329,1.6333,1.6328,1.6329,136300000.0
2005-06-01 15:06:00,1.633,1.6334,1.633,1.6334,136300000.0
2005-06-01 15:07:00,1.6333,1.6335,1.6328,1.6328,136300000.0
2005-06-01 15:08:00,1.6327,1.6332,1.6324,1.6332,136300000.0
2005-06-01 15:09:00,1.6331,1.6334,1.6327,1.6329,136300000.0
2005-06-01 15:10:00,1.6328,1.6332,1.6328,1.6329,136300000.0
2005-06-01 15:11:00,1.633,1.6338,1.6329,1.6338,136300000.0
2005-06-01 15:12:00,1.6339,1.6339,1.6333,1.6336,136300000.0
2005-06-01 15:13:00,1.6337,1.6338,1.6334,1.6335,136300000.0
2005-06-01 15:14:00,1.6336,1.634,1.633,1.6332,136300000.0
2005-06-01 15:15:00,1.6334,1.6337,1.6332,1.6336,136300000.0
2005-06-01 15:16:00,1.6335,1.6341,1.6333,1.6339,136300000.0
2005-06-01 15:17:00,1.634,1.6347,1.634,1.6344,136300000.0
2005-06-01 15:18:00,1.6345,1.6347,1.6341,1.6342,136300000.0
2005-06-01 15:19:00,1.6343,1.6344,1.6341,1.6343,136300000.0
2005-06-01 15:20:00,1.6342,1.6342,1.6339,1.634,136300000.0
2005-06-01 15:21:00,1.6342,1.6344,1.6341,1.6343,136300000.0
2005-06-01 15:22:00,1.6344,1.6344,1.6341,1.6341,136300000.0
2005-06-01 15:23:00,1.6342,1.6342,1.6336,1.6338,136300000.0
2005-06-01 15:24:00,1.6337,1.6342,1.6334,1.6339,136300000.0
2005-06-01 15:25:00,1.6338,1.634,1.6332,1.6332,136300000.0
2005-06-01 15:26:00,1.6336,1.6336,1.6333,1.6335,136300000.0
2005-06-01 15:27:00,1.6336,1.6337,1.6333,1.6334,136300000.0
2005-06-01 15:28:00,1.6331,1.6334,1.6329,1.633,136300000.0
2005-06-01 15:29:00,1.6331,1.6334,1.633,1.6332,136300000.0
2005-06-01 15:30:00,1.6329,1.633,1.6325,1.633,136300000.0
2005-06-01 15:31:00,1.6331,1.6332,1.6326,1.6328,136300000.0
2005-06-01 15:32:00,1.6329,1.633,1.6327,1.633,136300000.0
2005-06-01 15:33:00,1.6331,1.6331,1.6324,1.6324,136300000.0
2005-06-01 15:34:00,1.6325,1.6329,1.6325,1.6329,136300000.0
2005-06-01 15:35:00,1.6326,1.6328,1.6326,1.6328,136300000.0
2005-06-01 15:36:00,1.6329,1.633,1.6328,1.633,136300000.0
2005-06-01 15:37:00,1.6329,1.6333,1.6328,1.6332,136300000.0
2005-06-01 15:38:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2005-06-01 15:39:00,1.6331,1.6336,1.6331,1.6336,136300000.0
2005-06-01 15:40:00,1.6337,1.6338,1.6335,1.6337,136300000.0
2005-06-01 15:41:00,1.6335,1.6338,1.6334,1.6334,136300000.0
2005-06-01 15:42:00,1.6335,1.634,1.6333,1.6339,136300000.0
2005-06-01 15:43:00,1.6338,1.634,1.6337,1.634,136300000.0
2005-06-01 15:44:00,1.6339,1.6342,1.6335,1.6342,136300000.0
2005-06-01 15:45:00,1.6341,1.6346,1.6339,1.6343,136300000.0
2005-06-01 15:46:00,1.6345,1.6346,1.634,1.6343,136300000.0
2005-06-01 15:47:00,1.6344,1.6345,1.6342,1.6342,136300000.0
2005-06-01 15:48:00,1.6343,1.6343,1.6338,1.6338,136300000.0
2005-06-01 15:49:00,1.6337,1.6341,1.6335,1.6339,136300000.0
2005-06-01 15:50:00,1.6338,1.6344,1.6337,1.6344,136300000.0
2005-06-01 15:51:00,1.6343,1.6343,1.6336,1.6338,136300000.0
2005-06-01 15:52:00,1.6337,1.6345,1.6337,1.6341,136300000.0
2005-06-01 15:53:00,1.6338,1.6345,1.6338,1.6343,136300000.0
2005-06-01 15:54:00,1.6342,1.6343,1.6337,1.6341,136300000.0
2005-06-01 15:55:00,1.6339,1.6341,1.6335,1.6336,136300000.0
2005-06-01 15:56:00,1.6338,1.6343,1.6336,1.6341,136300000.0
2005-06-01 15:57:00,1.6342,1.6347,1.6337,1.6344,136300000.0
2005-06-01 15:58:00,1.6344,1.6348,1.6341,1.6345,136300000.0
2005-06-01 15:59:00,1.6346,1.6346,1.634,1.6345,136300000.0
2005-06-01 16:00:00,1.6343,1.6355,1.6343,1.6349,136300000.0
2005-06-01 16:01:00,1.6344,1.6348,1.6337,1.6341,136300000.0
2005-06-01 16:02:00,1.6342,1.6345,1.6332,1.6341,136300000.0
2005-06-01 16:03:00,1.6342,1.6343,1.6335,1.6336,136300000.0
2005-06-01 16:04:00,1.6335,1.634,1.6335,1.6338,136300000.0
2005-06-01 16:05:00,1.6339,1.6346,1.6336,1.6336,136300000.0
2005-06-01 16:06:00,1.6335,1.634,1.6334,1.634,136300000.0
2005-06-01 16:07:00,1.6338,1.6338,1.6333,1.6335,136300000.0
2005-06-01 16:08:00,1.6337,1.6337,1.6328,1.633,136300000.0
2005-06-01 16:09:00,1.6331,1.6337,1.6331,1.6334,136300000.0
2005-06-01 16:10:00,1.6335,1.6339,1.6334,1.6339,136300000.0
2005-06-01 16:11:00,1.6341,1.6345,1.6341,1.6345,136300000.0
2005-06-01 16:12:00,1.6344,1.6344,1.6337,1.6339,136300000.0
2005-06-01 16:13:00,1.6338,1.6342,1.6337,1.6342,136300000.0
2005-06-01 16:14:00,1.6338,1.6339,1.6337,1.6337,136300000.0
2005-06-01 16:15:00,1.6338,1.6338,1.633,1.6333,136300000.0
2005-06-01 16:16:00,1.6329,1.6332,1.6328,1.633,136300000.0
2005-06-01 16:17:00,1.6332,1.6332,1.6327,1.6327,136300000.0
2005-06-01 16:18:00,1.6328,1.634,1.6328,1.633,136300000.0
2005-06-01 16:19:00,1.6331,1.6334,1.6324,1.6331,136300000.0
2005-06-01 16:20:00,1.6332,1.6332,1.6326,1.6329,136300000.0
2005-06-01 16:21:00,1.6331,1.6334,1.6327,1.6327,136300000.0
2005-06-01 16:22:00,1.6328,1.633,1.6325,1.6329,136300000.0
2005-06-01 16:23:00,1.633,1.633,1.6324,1.6326,136300000.0
2005-06-01 16:24:00,1.6329,1.633,1.6325,1.6329,136300000.0
2005-06-01 16:25:00,1.633,1.6332,1.6327,1.6328,136300000.0
2005-06-01 16:26:00,1.6329,1.6332,1.6324,1.6327,136300000.0
2005-06-01 16:27:00,1.6329,1.633,1.6325,1.6329,136300000.0
2005-06-01 16:28:00,1.6328,1.6328,1.632,1.6326,136300000.0
2005-06-01 16:29:00,1.6324,1.6325,1.6319,1.632,136300000.0
2005-06-01 16:30:00,1.6319,1.632,1.6318,1.6319,136300000.0
2005-06-01 16:31:00,1.632,1.6322,1.6313,1.6313,136300000.0
2005-06-01 16:32:00,1.6315,1.6321,1.6311,1.6316,136300000.0
2005-06-01 16:33:00,1.6317,1.6319,1.631,1.6314,136300000.0
2005-06-01 16:34:00,1.6313,1.6322,1.6313,1.6322,136300000.0
2005-06-01 16:35:00,1.6321,1.6327,1.6318,1.6326,136300000.0
2005-06-01 16:36:00,1.6325,1.6326,1.6322,1.6323,136300000.0
2005-06-01 16:37:00,1.6324,1.6327,1.6319,1.6319,136300000.0
2005-06-01 16:38:00,1.632,1.632,1.6315,1.6317,136300000.0
2005-06-01 16:39:00,1.6315,1.6319,1.6312,1.6315,136300000.0
2005-06-01 16:40:00,1.6314,1.632,1.6313,1.6317,136300000.0
2005-06-01 16:41:00,1.6314,1.6319,1.631,1.6311,136300000.0
2005-06-01 16:42:00,1.631,1.6312,1.6307,1.631,136300000.0
2005-06-01 16:43:00,1.6309,1.6309,1.6304,1.6304,136300000.0
2005-06-01 16:44:00,1.6303,1.6305,1.6298,1.6302,136300000.0
2005-06-01 16:45:00,1.6303,1.6304,1.6299,1.63,136300000.0
2005-06-01 16:46:00,1.6299,1.6304,1.6299,1.6301,136300000.0
2005-06-01 16:47:00,1.63,1.6302,1.6297,1.63,136300000.0
2005-06-01 16:48:00,1.6301,1.6304,1.6299,1.6301,136300000.0
2005-06-01 16:49:00,1.6303,1.6304,1.6298,1.63,136300000.0
2005-06-01 16:50:00,1.6299,1.6304,1.6298,1.6304,136300000.0
2005-06-01 16:51:00,1.6305,1.6306,1.6303,1.6304,136300000.0
2005-06-01 16:52:00,1.6305,1.6309,1.6305,1.6305,136300000.0
2005-06-01 16:53:00,1.6304,1.6307,1.6301,1.6305,136300000.0
2005-06-01 16:54:00,1.6304,1.6308,1.6301,1.6307,136300000.0
2005-06-01 16:55:00,1.6308,1.6312,1.6306,1.6312,136300000.0
2005-06-01 16:56:00,1.631,1.6313,1.6308,1.6308,136300000.0
2005-06-01 16:57:00,1.6307,1.6313,1.6305,1.6307,136300000.0
2005-06-01 16:58:00,1.6306,1.6314,1.6305,1.6314,136300000.0
2005-06-01 16:59:00,1.6313,1.6318,1.6306,1.6317,136300000.0
2005-06-01 17:00:00,1.6319,1.6319,1.6311,1.6317,136300000.0
2005-06-01 17:02:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2005-06-01 17:03:00,1.6317,1.632,1.6312,1.6316,136300000.0
2005-06-01 17:04:00,1.6315,1.6321,1.6315,1.6315,136300000.0
2005-06-01 17:05:00,1.6317,1.6319,1.6315,1.6319,136300000.0
2005-06-01 17:06:00,1.6317,1.632,1.6316,1.6317,136300000.0
2005-06-01 17:07:00,1.6319,1.6321,1.6316,1.6321,136300000.0
2005-06-01 17:08:00,1.6323,1.6323,1.6319,1.6323,136300000.0
2005-06-01 17:09:00,1.6322,1.6325,1.632,1.632,136300000.0
2005-06-01 17:10:00,1.632,1.6324,1.6318,1.6324,136300000.0
2005-06-01 17:11:00,1.6323,1.6324,1.6317,1.6322,136300000.0
2005-06-01 17:12:00,1.6321,1.6321,1.6317,1.6317,136300000.0
2005-06-01 17:13:00,1.632,1.6324,1.6317,1.632,136300000.0
2005-06-01 17:14:00,1.6319,1.6326,1.6319,1.6325,136300000.0
2005-06-01 17:15:00,1.6324,1.6328,1.6321,1.6325,136300000.0
2005-06-01 17:16:00,1.6328,1.633,1.6326,1.6326,136300000.0
2005-06-01 17:17:00,1.6324,1.6327,1.6323,1.6327,136300000.0
2005-06-01 17:18:00,1.6326,1.6326,1.6323,1.6324,136300000.0
2005-06-01 17:19:00,1.6321,1.6326,1.6321,1.6323,136300000.0
2005-06-01 17:20:00,1.6324,1.6325,1.6318,1.6318,136300000.0
2005-06-01 17:21:00,1.6319,1.6321,1.6315,1.6315,136300000.0
2005-06-01 17:22:00,1.6314,1.6317,1.6312,1.6315,136300000.0
2005-06-01 17:23:00,1.6314,1.6317,1.6311,1.6315,136300000.0
2005-06-01 17:24:00,1.6315,1.6317,1.6312,1.6312,136300000.0
2005-06-01 17:25:00,1.6311,1.6319,1.631,1.6315,136300000.0
2005-06-01 17:26:00,1.6317,1.6322,1.6313,1.6313,136300000.0
2005-06-01 17:27:00,1.6314,1.6316,1.6308,1.6308,136300000.0
2005-06-01 17:28:00,1.6306,1.6309,1.6306,1.6306,136300000.0
2005-06-01 17:29:00,1.6307,1.6309,1.6306,1.6308,136300000.0
2005-06-01 17:30:00,1.6309,1.6312,1.6307,1.6311,136300000.0
2005-06-01 17:31:00,1.6312,1.6314,1.6302,1.6307,136300000.0
2005-06-01 17:32:00,1.6304,1.6314,1.6304,1.6312,136300000.0
2005-06-01 17:33:00,1.631,1.6316,1.6305,1.6307,136300000.0
2005-06-01 17:34:00,1.6304,1.6307,1.6297,1.63,136300000.0
2005-06-01 17:35:00,1.6301,1.6303,1.6297,1.6299,136300000.0
2005-06-01 17:36:00,1.63,1.6301,1.6299,1.6301,136300000.0
2005-06-01 17:37:00,1.63,1.6306,1.6298,1.6306,136300000.0
2005-06-01 17:38:00,1.6305,1.6306,1.6302,1.6305,136300000.0
2005-06-01 17:39:00,1.6304,1.6308,1.6302,1.6307,136300000.0
2005-06-01 17:40:00,1.6305,1.6309,1.6305,1.6305,136300000.0
2005-06-01 17:41:00,1.6307,1.6318,1.6306,1.6317,136300000.0
2005-06-01 17:42:00,1.6316,1.6318,1.6312,1.6312,136300000.0
2005-06-01 17:43:00,1.6311,1.6317,1.6311,1.6316,136300000.0
2005-06-01 17:44:00,1.6317,1.6317,1.6309,1.6311,136300000.0
2005-06-01 17:45:00,1.6309,1.6318,1.6306,1.6311,136300000.0
2005-06-01 17:46:00,1.6313,1.6315,1.6308,1.6311,136300000.0
2005-06-01 17:47:00,1.6312,1.6314,1.6309,1.6309,136300000.0
2005-06-01 17:48:00,1.6308,1.6308,1.6303,1.6307,136300000.0
2005-06-01 17:49:00,1.6308,1.6309,1.6307,1.6307,136300000.0
2005-06-01 17:50:00,1.6308,1.6309,1.6304,1.6307,136300000.0
2005-06-01 17:51:00,1.6308,1.6312,1.6301,1.631,136300000.0
2005-06-01 17:52:00,1.6313,1.6314,1.6307,1.6312,136300000.0
2005-06-01 17:53:00,1.6313,1.6314,1.6308,1.6311,136300000.0
2005-06-01 17:54:00,1.6312,1.6312,1.6307,1.6311,136300000.0
2005-06-01 17:55:00,1.631,1.6313,1.6309,1.6311,136300000.0
2005-06-01 17:56:00,1.6312,1.6313,1.6309,1.6311,136300000.0
2005-06-01 17:57:00,1.6309,1.6309,1.6305,1.6308,136300000.0
2005-06-01 17:58:00,1.6307,1.6309,1.6306,1.6307,136300000.0
2005-06-01 17:59:00,1.6306,1.6307,1.629,1.629,136300000.0
2005-06-01 18:00:00,1.6288,1.6299,1.6287,1.6298,136300000.0
2005-06-01 18:01:00,1.6297,1.6297,1.6292,1.6292,136300000.0
2005-06-01 18:02:00,1.6293,1.6297,1.6292,1.6297,136300000.0
2005-06-01 18:03:00,1.6296,1.6297,1.6295,1.6295,136300000.0
2005-06-01 18:04:00,1.6297,1.6299,1.6295,1.6298,136300000.0
2005-06-01 18:05:00,1.6299,1.6299,1.6294,1.6297,136300000.0
2005-06-01 18:06:00,1.6296,1.6299,1.6294,1.6299,136300000.0
2005-06-01 18:07:00,1.6298,1.6299,1.6294,1.6294,136300000.0
2005-06-01 18:08:00,1.6292,1.6298,1.6292,1.6292,136300000.0
2005-06-01 18:09:00,1.6294,1.6294,1.6288,1.6291,136300000.0
2005-06-01 18:10:00,1.6292,1.6294,1.6288,1.6292,136300000.0
2005-06-01 18:11:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2005-06-01 18:12:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-06-01 18:13:00,1.6294,1.6297,1.6291,1.6297,136300000.0
2005-06-01 18:14:00,1.6294,1.6299,1.6294,1.6298,136300000.0
2005-06-01 18:15:00,1.6297,1.6299,1.6296,1.6297,136300000.0
2005-06-01 18:16:00,1.6298,1.63,1.6298,1.6298,136300000.0
2005-06-01 18:17:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2005-06-01 18:18:00,1.6298,1.6298,1.6296,1.6296,136300000.0
2005-06-01 18:19:00,1.6298,1.63,1.6296,1.6298,136300000.0
2005-06-01 18:20:00,1.6297,1.6297,1.6289,1.6289,136300000.0
2005-06-01 18:21:00,1.6292,1.6292,1.6289,1.6291,136300000.0
2005-06-01 18:22:00,1.629,1.6291,1.6287,1.6287,136300000.0
2005-06-01 18:23:00,1.6288,1.6291,1.6286,1.629,136300000.0
2005-06-01 18:24:00,1.6289,1.6292,1.6288,1.6291,136300000.0
2005-06-01 18:25:00,1.629,1.6291,1.6288,1.6289,136300000.0
2005-06-01 18:26:00,1.6288,1.6289,1.6281,1.6282,136300000.0
2005-06-01 18:27:00,1.6281,1.6285,1.6281,1.6285,136300000.0
2005-06-01 18:28:00,1.6286,1.6289,1.6285,1.6287,136300000.0
2005-06-01 18:29:00,1.6286,1.6289,1.6284,1.6285,136300000.0
2005-06-01 18:30:00,1.6284,1.6286,1.6282,1.6282,136300000.0
2005-06-01 18:31:00,1.6285,1.6285,1.6281,1.6282,136300000.0
2005-06-01 18:32:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-01 18:33:00,1.6284,1.6284,1.6279,1.6281,136300000.0
2005-06-01 18:34:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2005-06-01 18:35:00,1.628,1.6282,1.6278,1.6278,136300000.0
2005-06-01 18:36:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2005-06-01 18:37:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-01 18:38:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-01 18:41:00,1.6281,1.6282,1.6276,1.6282,136300000.0
2005-06-01 18:42:00,1.6285,1.6285,1.6278,1.628,136300000.0
2005-06-01 18:43:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2005-06-01 18:44:00,1.6281,1.6284,1.628,1.6282,136300000.0
2005-06-01 18:45:00,1.6282,1.6288,1.6281,1.6285,136300000.0
2005-06-01 18:46:00,1.6284,1.6287,1.628,1.6287,136300000.0
2005-06-01 18:47:00,1.6289,1.6289,1.6285,1.6286,136300000.0
2005-06-01 18:48:00,1.6286,1.629,1.6286,1.6286,136300000.0
2005-06-01 18:49:00,1.6291,1.6291,1.6285,1.6286,136300000.0
2005-06-01 18:50:00,1.6287,1.6291,1.6287,1.6288,136300000.0
2005-06-01 18:51:00,1.6289,1.629,1.6288,1.629,136300000.0
2005-06-01 18:52:00,1.6289,1.6289,1.6285,1.6286,136300000.0
2005-06-01 18:53:00,1.6287,1.6289,1.6285,1.6285,136300000.0
2005-06-01 18:54:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2005-06-01 18:55:00,1.6287,1.6288,1.6281,1.6286,136300000.0
2005-06-01 18:56:00,1.6287,1.6287,1.6284,1.6284,136300000.0
2005-06-01 18:57:00,1.6286,1.6286,1.6282,1.6282,136300000.0
2005-06-01 18:58:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2005-06-01 18:59:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-06-01 19:00:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2005-06-01 19:01:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2005-06-01 19:02:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2005-06-01 19:03:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-06-01 19:04:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-06-01 19:05:00,1.6286,1.629,1.6286,1.6289,136300000.0
2005-06-01 19:06:00,1.629,1.6292,1.6289,1.6292,136300000.0
2005-06-01 19:07:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-06-01 19:08:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2005-06-01 19:09:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-06-01 19:10:00,1.6294,1.6294,1.6289,1.6292,136300000.0
2005-06-01 19:11:00,1.6291,1.6294,1.6289,1.629,136300000.0
2005-06-01 19:12:00,1.6291,1.6291,1.6282,1.6285,136300000.0
2005-06-01 19:13:00,1.6284,1.6289,1.6282,1.6287,136300000.0
2005-06-01 19:14:00,1.6288,1.6288,1.6285,1.6288,136300000.0
2005-06-01 19:15:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2005-06-01 19:16:00,1.6286,1.629,1.6286,1.6288,136300000.0
2005-06-01 19:17:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2005-06-01 19:18:00,1.6287,1.629,1.6286,1.6289,136300000.0
2005-06-01 19:19:00,1.6288,1.6291,1.6287,1.6287,136300000.0
2005-06-01 19:20:00,1.6288,1.6291,1.6286,1.6291,136300000.0
2005-06-01 19:21:00,1.629,1.6296,1.629,1.6294,136300000.0
2005-06-01 19:22:00,1.6294,1.6298,1.6292,1.6298,136300000.0
2005-06-01 19:23:00,1.6299,1.63,1.6294,1.6296,136300000.0
2005-06-01 19:24:00,1.6294,1.6297,1.6294,1.6296,136300000.0
2005-06-01 19:25:00,1.6294,1.6297,1.6294,1.6296,136300000.0
2005-06-01 19:26:00,1.6298,1.63,1.6296,1.6297,136300000.0
2005-06-01 19:27:00,1.6299,1.6299,1.6297,1.6299,136300000.0
2005-06-01 19:28:00,1.6298,1.6298,1.6296,1.6296,136300000.0
2005-06-01 19:29:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2005-06-01 19:30:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2005-06-01 19:31:00,1.6297,1.6302,1.6297,1.63,136300000.0
2005-06-01 19:32:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2005-06-01 19:33:00,1.6304,1.6305,1.6304,1.6304,136300000.0
2005-06-01 19:34:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2005-06-01 19:35:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2005-06-01 19:36:00,1.6303,1.6304,1.63,1.6303,136300000.0
2005-06-01 19:37:00,1.6304,1.6304,1.6304,1.6304,136300000.0
2005-06-01 19:38:00,1.6304,1.6304,1.63,1.6302,136300000.0
2005-06-01 19:39:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2005-06-01 19:40:00,1.6303,1.6306,1.6302,1.6306,136300000.0
2005-06-01 19:42:00,1.6304,1.6304,1.6302,1.6302,136300000.0
2005-06-01 19:43:00,1.6303,1.6304,1.6302,1.6304,136300000.0
2005-06-01 19:44:00,1.6303,1.6304,1.63,1.6302,136300000.0
2005-06-01 19:45:00,1.6304,1.6304,1.6303,1.6303,136300000.0
2005-06-01 19:46:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2005-06-01 19:47:00,1.6306,1.6306,1.6304,1.6304,136300000.0
2005-06-01 19:48:00,1.6305,1.6305,1.6299,1.6302,136300000.0
2005-06-01 19:49:00,1.63,1.63,1.6297,1.6297,136300000.0
2005-06-01 19:50:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2005-06-01 19:51:00,1.6296,1.6297,1.6296,1.6296,136300000.0
2005-06-01 19:52:00,1.6297,1.6297,1.6296,1.6297,136300000.0
2005-06-01 19:53:00,1.6298,1.6299,1.6294,1.6296,136300000.0
2005-06-01 19:54:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-06-01 19:55:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-06-01 19:57:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-06-01 19:59:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2005-06-01 20:00:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2005-06-01 20:01:00,1.6294,1.6296,1.6294,1.6294,136300000.0
2005-06-01 20:03:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2005-06-01 20:04:00,1.629,1.6297,1.629,1.6294,136300000.0
2005-06-01 20:05:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2005-06-01 20:06:00,1.6296,1.6297,1.6294,1.6297,136300000.0
2005-06-01 20:07:00,1.6296,1.63,1.6294,1.6294,136300000.0
2005-06-01 20:08:00,1.6296,1.63,1.6296,1.63,136300000.0
2005-06-01 20:09:00,1.6298,1.63,1.6294,1.6294,136300000.0
2005-06-01 20:10:00,1.6292,1.63,1.6292,1.6297,136300000.0
2005-06-01 20:11:00,1.6298,1.6302,1.6297,1.6302,136300000.0
2005-06-01 20:12:00,1.63,1.6302,1.63,1.63,136300000.0
2005-06-01 20:13:00,1.6302,1.6306,1.6302,1.6304,136300000.0
2005-06-01 20:14:00,1.6303,1.6305,1.6303,1.6304,136300000.0
2005-06-01 20:15:00,1.6305,1.6305,1.6303,1.6304,136300000.0
2005-06-01 20:16:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2005-06-01 20:17:00,1.6304,1.6306,1.6302,1.6304,136300000.0
2005-06-01 20:18:00,1.6303,1.6309,1.6303,1.6306,136300000.0
2005-06-01 20:19:00,1.6305,1.6305,1.6304,1.6305,136300000.0
2005-06-01 20:20:00,1.6306,1.6306,1.6305,1.6305,136300000.0
2005-06-01 20:21:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2005-06-01 20:22:00,1.6305,1.6306,1.6304,1.6305,136300000.0
2005-06-01 20:23:00,1.6302,1.6303,1.63,1.6302,136300000.0
2005-06-01 20:24:00,1.6303,1.6304,1.63,1.63,136300000.0
2005-06-01 20:25:00,1.6299,1.6303,1.6299,1.6303,136300000.0
2005-06-01 20:26:00,1.63,1.6303,1.63,1.63,136300000.0
2005-06-01 20:27:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2005-06-01 20:28:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-06-01 20:29:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-06-01 20:30:00,1.6302,1.6303,1.6302,1.6302,136300000.0
2005-06-01 20:31:00,1.63,1.6302,1.63,1.63,136300000.0
2005-06-01 20:33:00,1.6299,1.6299,1.6298,1.6298,136300000.0
2005-06-01 20:34:00,1.6299,1.6299,1.6294,1.6298,136300000.0
2005-06-01 20:35:00,1.6296,1.6296,1.6292,1.6294,136300000.0
2005-06-01 20:36:00,1.6296,1.6296,1.6291,1.6291,136300000.0
2005-06-01 20:37:00,1.629,1.6292,1.629,1.6291,136300000.0
2005-06-01 20:38:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-06-01 20:39:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-06-01 20:40:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-06-01 20:41:00,1.6291,1.6294,1.6288,1.6294,136300000.0
2005-06-01 20:42:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-06-01 20:43:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-06-01 20:44:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-06-01 20:45:00,1.6292,1.6292,1.6289,1.6289,136300000.0
2005-06-01 20:46:00,1.629,1.6296,1.629,1.6296,136300000.0
2005-06-01 20:47:00,1.6297,1.6297,1.6294,1.6294,136300000.0
2005-06-01 20:49:00,1.6292,1.6294,1.6291,1.6291,136300000.0
2005-06-01 20:50:00,1.629,1.6291,1.6288,1.6289,136300000.0
2005-06-01 20:51:00,1.6287,1.6291,1.6287,1.6289,136300000.0
2005-06-01 20:52:00,1.629,1.63,1.629,1.6299,136300000.0
2005-06-01 20:53:00,1.6297,1.6299,1.6296,1.6297,136300000.0
2005-06-01 20:54:00,1.63,1.63,1.6296,1.6298,136300000.0
2005-06-01 20:55:00,1.6299,1.6299,1.6296,1.6298,136300000.0
2005-06-01 20:56:00,1.6299,1.63,1.6297,1.6299,136300000.0
2005-06-01 20:57:00,1.63,1.63,1.6292,1.6294,136300000.0
2005-06-01 20:58:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-06-01 20:59:00,1.6292,1.6298,1.6291,1.6297,136300000.0
2005-06-01 21:00:00,1.6296,1.6298,1.6288,1.6298,136300000.0
2005-06-01 21:01:00,1.6296,1.63,1.6292,1.6294,136300000.0
2005-06-01 21:02:00,1.6299,1.6303,1.629,1.6299,136300000.0
2005-06-01 21:03:00,1.6302,1.6303,1.6298,1.6298,136300000.0
2005-06-01 21:04:00,1.6297,1.6298,1.6294,1.6296,136300000.0
2005-06-01 21:05:00,1.6297,1.6298,1.6292,1.6294,136300000.0
2005-06-01 21:06:00,1.6292,1.6296,1.6289,1.6291,136300000.0
2005-06-01 21:07:00,1.6291,1.6292,1.6289,1.629,136300000.0
2005-06-01 21:08:00,1.6288,1.6292,1.6288,1.6291,136300000.0
2005-06-01 21:09:00,1.6288,1.6292,1.6288,1.6291,136300000.0
2005-06-01 21:10:00,1.6292,1.6292,1.6288,1.6288,136300000.0
2005-06-01 21:11:00,1.6287,1.6294,1.6287,1.6291,136300000.0
2005-06-01 21:12:00,1.629,1.6292,1.6286,1.6292,136300000.0
2005-06-01 21:13:00,1.6291,1.6292,1.6289,1.6292,136300000.0
2005-06-01 21:15:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-06-01 21:16:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-06-01 21:17:00,1.6289,1.6289,1.6286,1.6286,136300000.0
2005-06-01 21:18:00,1.6287,1.6287,1.6282,1.6287,136300000.0
2005-06-01 21:19:00,1.6286,1.6289,1.6285,1.6285,136300000.0
2005-06-01 21:20:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2005-06-01 21:21:00,1.6285,1.6288,1.6285,1.6286,136300000.0
2005-06-01 21:22:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2005-06-01 21:23:00,1.6286,1.6288,1.6286,1.6286,136300000.0
2005-06-01 21:24:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2005-06-01 21:25:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2005-06-01 21:26:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-06-01 21:27:00,1.6284,1.6289,1.6284,1.6287,136300000.0
2005-06-01 21:28:00,1.6288,1.629,1.6284,1.6289,136300000.0
2005-06-01 21:29:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2005-06-01 21:30:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-06-01 21:31:00,1.6292,1.6294,1.629,1.6294,136300000.0
2005-06-01 21:32:00,1.6292,1.6294,1.6291,1.6291,136300000.0
2005-06-01 21:33:00,1.6292,1.6294,1.629,1.6294,136300000.0
2005-06-01 21:34:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-06-01 21:35:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-06-01 21:36:00,1.6292,1.6294,1.6291,1.6292,136300000.0
2005-06-01 21:37:00,1.6291,1.6296,1.6291,1.6294,136300000.0
2005-06-01 21:38:00,1.6292,1.6292,1.6288,1.6288,136300000.0
2005-06-01 21:39:00,1.629,1.6298,1.629,1.6297,136300000.0
2005-06-01 21:40:00,1.6298,1.63,1.6297,1.63,136300000.0
2005-06-01 21:41:00,1.6302,1.6304,1.63,1.6302,136300000.0
2005-06-01 21:42:00,1.63,1.6303,1.6294,1.6298,136300000.0
2005-06-01 21:43:00,1.6297,1.6299,1.6291,1.6297,136300000.0
2005-06-01 21:44:00,1.6294,1.6299,1.6294,1.6299,136300000.0
2005-06-01 21:45:00,1.6297,1.63,1.6294,1.6296,136300000.0
2005-06-01 21:46:00,1.6294,1.6297,1.6294,1.6294,136300000.0
2005-06-01 21:47:00,1.6296,1.6296,1.6292,1.6294,136300000.0
2005-06-01 21:48:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2005-06-01 21:49:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-06-01 21:50:00,1.6294,1.6297,1.6292,1.6294,136300000.0
2005-06-01 21:51:00,1.6292,1.6297,1.6292,1.6294,136300000.0
2005-06-01 21:52:00,1.6296,1.6302,1.6292,1.63,136300000.0
2005-06-01 21:53:00,1.6303,1.6303,1.6297,1.6297,136300000.0
2005-06-01 21:54:00,1.6298,1.63,1.6294,1.6294,136300000.0
2005-06-01 21:55:00,1.6296,1.6297,1.6292,1.6292,136300000.0
2005-06-01 21:56:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-06-01 21:57:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-06-01 21:58:00,1.6297,1.6297,1.6294,1.6294,136300000.0
2005-06-01 21:59:00,1.6296,1.6303,1.6296,1.6303,136300000.0
2005-06-01 22:00:00,1.6302,1.6309,1.63,1.6305,136300000.0
2005-06-01 22:01:00,1.6303,1.6312,1.6303,1.6306,136300000.0
2005-06-01 22:02:00,1.6309,1.6309,1.6306,1.6309,136300000.0
2005-06-01 22:03:00,1.6305,1.6309,1.63,1.63,136300000.0
2005-06-01 22:04:00,1.6302,1.6303,1.6292,1.6299,136300000.0
2005-06-01 22:05:00,1.6298,1.6298,1.6279,1.6291,136300000.0
2005-06-01 22:06:00,1.629,1.6291,1.6282,1.6289,136300000.0
2005-06-01 22:07:00,1.6291,1.6291,1.6286,1.6287,136300000.0
2005-06-01 22:08:00,1.6288,1.629,1.6285,1.629,136300000.0
2005-06-01 22:09:00,1.6289,1.6294,1.6285,1.6288,136300000.0
2005-06-01 22:10:00,1.6289,1.629,1.6271,1.6276,136300000.0
2005-06-01 22:11:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-06-01 22:12:00,1.6276,1.6276,1.6271,1.6271,136300000.0
2005-06-01 22:13:00,1.6274,1.6276,1.6271,1.6274,136300000.0
2005-06-01 22:14:00,1.6271,1.6276,1.6264,1.6268,136300000.0
2005-06-01 22:15:00,1.6272,1.6274,1.627,1.6274,136300000.0
2005-06-01 22:16:00,1.6272,1.6272,1.6267,1.627,136300000.0
2005-06-01 22:17:00,1.6268,1.6271,1.6268,1.627,136300000.0
2005-06-01 22:18:00,1.6271,1.6276,1.627,1.6272,136300000.0
2005-06-01 22:19:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-06-01 22:20:00,1.6274,1.6274,1.6269,1.6269,136300000.0
2005-06-01 22:21:00,1.627,1.6272,1.6268,1.627,136300000.0
2005-06-01 22:22:00,1.6269,1.6269,1.6263,1.6264,136300000.0
2005-06-01 22:23:00,1.6267,1.6267,1.6256,1.6259,136300000.0
2005-06-01 22:24:00,1.6261,1.6266,1.6261,1.6263,136300000.0
2005-06-01 22:25:00,1.6264,1.6264,1.6249,1.6258,136300000.0
2005-06-01 22:26:00,1.6256,1.6259,1.6252,1.6258,136300000.0
2005-06-01 22:27:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-06-01 22:28:00,1.6259,1.6264,1.6256,1.6262,136300000.0
2005-06-01 22:29:00,1.6262,1.6264,1.6256,1.6256,136300000.0
2005-06-01 22:30:00,1.6258,1.6264,1.6256,1.6263,136300000.0
2005-06-01 22:31:00,1.6264,1.6266,1.6259,1.6266,136300000.0
2005-06-01 22:32:00,1.6264,1.6269,1.6264,1.6268,136300000.0
2005-06-01 22:33:00,1.6267,1.6269,1.6264,1.6268,136300000.0
2005-06-01 22:34:00,1.6267,1.6268,1.6258,1.6258,136300000.0
2005-06-01 22:35:00,1.6259,1.6263,1.6256,1.6261,136300000.0
2005-06-01 22:36:00,1.6259,1.6264,1.6258,1.6258,136300000.0
2005-06-01 22:37:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2005-06-01 22:38:00,1.6259,1.6262,1.6258,1.6258,136300000.0
2005-06-01 22:39:00,1.6259,1.6264,1.6258,1.6259,136300000.0
2005-06-01 22:40:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2005-06-01 22:41:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-06-01 22:42:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2005-06-01 22:43:00,1.6258,1.6262,1.6258,1.6259,136300000.0
2005-06-01 22:44:00,1.6256,1.6263,1.6255,1.6255,136300000.0
2005-06-01 22:45:00,1.6259,1.6259,1.6252,1.6258,136300000.0
2005-06-01 22:46:00,1.6259,1.6259,1.6255,1.6255,136300000.0
2005-06-01 22:47:00,1.6256,1.6258,1.6252,1.6252,136300000.0
2005-06-01 22:48:00,1.625,1.6252,1.6246,1.6249,136300000.0
2005-06-01 22:49:00,1.6252,1.6255,1.6249,1.6254,136300000.0
2005-06-01 22:50:00,1.6255,1.6255,1.6249,1.625,136300000.0
2005-06-01 22:51:00,1.6249,1.625,1.6244,1.6244,136300000.0
2005-06-01 22:52:00,1.6247,1.625,1.6247,1.6249,136300000.0
2005-06-01 22:53:00,1.6246,1.6246,1.6239,1.6243,136300000.0
2005-06-01 22:54:00,1.6241,1.625,1.6241,1.625,136300000.0
2005-06-01 22:55:00,1.6249,1.625,1.6244,1.6244,136300000.0
2005-06-01 22:56:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-06-01 22:57:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-06-01 22:58:00,1.624,1.6244,1.6238,1.6244,136300000.0
2005-06-01 22:59:00,1.6246,1.6246,1.6241,1.6243,136300000.0
2005-06-01 23:00:00,1.6243,1.6247,1.624,1.6247,136300000.0
2005-06-01 23:01:00,1.6247,1.6247,1.6241,1.6244,136300000.0
2005-06-01 23:02:00,1.6241,1.6246,1.624,1.6246,136300000.0
2005-06-01 23:03:00,1.6244,1.6247,1.6241,1.6241,136300000.0
2005-06-01 23:04:00,1.624,1.6241,1.6237,1.6237,136300000.0
2005-06-01 23:05:00,1.6238,1.6244,1.6237,1.6238,136300000.0
2005-06-01 23:06:00,1.6236,1.6244,1.6234,1.6235,136300000.0
2005-06-01 23:07:00,1.6237,1.624,1.6237,1.624,136300000.0
2005-06-01 23:08:00,1.6236,1.6239,1.6231,1.6237,136300000.0
2005-06-01 23:09:00,1.6238,1.6243,1.6238,1.6238,136300000.0
2005-06-01 23:10:00,1.6239,1.6243,1.6237,1.6238,136300000.0
2005-06-01 23:11:00,1.6247,1.6247,1.6239,1.6244,136300000.0
2005-06-01 23:12:00,1.6246,1.625,1.6244,1.6247,136300000.0
2005-06-01 23:13:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-06-01 23:14:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-06-01 23:15:00,1.6246,1.625,1.6246,1.6249,136300000.0
2005-06-01 23:16:00,1.6246,1.6252,1.6246,1.6247,136300000.0
2005-06-01 23:17:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2005-06-01 23:18:00,1.6246,1.6256,1.6246,1.6249,136300000.0
2005-06-01 23:19:00,1.625,1.625,1.6246,1.6249,136300000.0
2005-06-01 23:20:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2005-06-01 23:21:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-06-01 23:23:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-06-01 23:24:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2005-06-01 23:25:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2005-06-01 23:26:00,1.6241,1.6249,1.6241,1.6246,136300000.0
2005-06-01 23:27:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-06-01 23:28:00,1.6244,1.6246,1.6243,1.6244,136300000.0
2005-06-01 23:29:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2005-06-01 23:30:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2005-06-01 23:31:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-06-01 23:32:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2005-06-01 23:33:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-06-01 23:34:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-06-01 23:35:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-06-01 23:36:00,1.6249,1.6255,1.6249,1.6252,136300000.0
2005-06-01 23:37:00,1.625,1.6255,1.625,1.6252,136300000.0
2005-06-01 23:38:00,1.6249,1.6255,1.6249,1.6252,136300000.0
2005-06-01 23:39:00,1.6249,1.6259,1.6249,1.6256,136300000.0
2005-06-01 23:40:00,1.6258,1.6262,1.6256,1.6259,136300000.0
2005-06-01 23:41:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2005-06-01 23:42:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-06-01 23:43:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2005-06-01 23:44:00,1.6262,1.6263,1.6261,1.6262,136300000.0
2005-06-01 23:45:00,1.6263,1.6266,1.6261,1.6263,136300000.0
2005-06-01 23:46:00,1.6261,1.6264,1.6259,1.6259,136300000.0
2005-06-01 23:47:00,1.6261,1.6263,1.6259,1.6262,136300000.0
2005-06-01 23:48:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-01 23:49:00,1.6261,1.6263,1.6259,1.6262,136300000.0
2005-06-01 23:50:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2005-06-01 23:51:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-06-01 23:52:00,1.6262,1.6262,1.6258,1.6262,136300000.0
2005-06-01 23:53:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-06-01 23:54:00,1.6262,1.6263,1.6258,1.6261,136300000.0
2005-06-01 23:55:00,1.6259,1.6263,1.6259,1.6263,136300000.0
2005-06-01 23:56:00,1.6262,1.627,1.6262,1.627,136300000.0
2005-06-01 23:57:00,1.6269,1.6269,1.6264,1.6267,136300000.0
2005-06-01 23:58:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-06-01 23:59:00,1.6266,1.627,1.6266,1.6268,136300000.0
2005-06-02 00:00:00,1.6269,1.627,1.6264,1.6268,136300000.0
2005-06-02 00:01:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-06-02 00:02:00,1.6269,1.627,1.6264,1.6267,136300000.0
2005-06-02 00:03:00,1.6268,1.627,1.6264,1.6264,136300000.0
2005-06-02 00:04:00,1.6266,1.6268,1.6264,1.6264,136300000.0
2005-06-02 00:05:00,1.6267,1.6267,1.6264,1.6266,136300000.0
2005-06-02 00:06:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2005-06-02 00:07:00,1.6268,1.6269,1.6264,1.6268,136300000.0
2005-06-02 00:08:00,1.627,1.627,1.6264,1.627,136300000.0
2005-06-02 00:09:00,1.6269,1.627,1.6262,1.6264,136300000.0
2005-06-02 00:10:00,1.6266,1.6266,1.6261,1.6263,136300000.0
2005-06-02 00:11:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-06-02 00:12:00,1.6263,1.6264,1.6261,1.6261,136300000.0
2005-06-02 00:13:00,1.6262,1.6264,1.6261,1.6261,136300000.0
2005-06-02 00:14:00,1.6264,1.6264,1.6259,1.6263,136300000.0
2005-06-02 00:15:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2005-06-02 00:16:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-06-02 00:17:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2005-06-02 00:18:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2005-06-02 00:19:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-06-02 00:21:00,1.6264,1.6264,1.6259,1.6259,136300000.0
2005-06-02 00:22:00,1.6261,1.6263,1.6255,1.6256,136300000.0
2005-06-02 00:23:00,1.6255,1.6259,1.625,1.6259,136300000.0
2005-06-02 00:24:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-06-02 00:25:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2005-06-02 00:26:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2005-06-02 00:27:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2005-06-02 00:28:00,1.6261,1.6261,1.6254,1.6255,136300000.0
2005-06-02 00:29:00,1.6256,1.6258,1.6254,1.6258,136300000.0
2005-06-02 00:30:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-06-02 00:31:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-06-02 00:32:00,1.6254,1.6258,1.6254,1.6258,136300000.0
2005-06-02 00:33:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2005-06-02 00:34:00,1.6258,1.6259,1.6255,1.6259,136300000.0
2005-06-02 00:35:00,1.6261,1.6264,1.6261,1.6263,136300000.0
2005-06-02 00:36:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2005-06-02 00:37:00,1.6259,1.6274,1.6259,1.627,136300000.0
2005-06-02 00:38:00,1.6271,1.6276,1.627,1.6276,136300000.0
2005-06-02 00:39:00,1.6274,1.6274,1.627,1.6272,136300000.0
2005-06-02 00:40:00,1.6271,1.6272,1.627,1.6271,136300000.0
2005-06-02 00:41:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2005-06-02 00:42:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2005-06-02 00:44:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-06-02 00:45:00,1.6271,1.6274,1.627,1.627,136300000.0
2005-06-02 00:46:00,1.6272,1.6278,1.6272,1.6274,136300000.0
2005-06-02 00:47:00,1.6276,1.6279,1.6274,1.6276,136300000.0
2005-06-02 00:48:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2005-06-02 00:49:00,1.6274,1.6276,1.627,1.6276,136300000.0
2005-06-02 00:50:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-02 00:51:00,1.6278,1.628,1.6274,1.6276,136300000.0
2005-06-02 00:52:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-02 00:53:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-06-02 00:54:00,1.627,1.6271,1.627,1.627,136300000.0
2005-06-02 00:55:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-06-02 00:56:00,1.6272,1.6274,1.6269,1.627,136300000.0
2005-06-02 00:57:00,1.6274,1.6274,1.627,1.6271,136300000.0
2005-06-02 00:58:00,1.6272,1.6274,1.627,1.6272,136300000.0
2005-06-02 00:59:00,1.627,1.6274,1.627,1.6272,136300000.0
2005-06-02 01:00:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-06-02 01:01:00,1.6272,1.6276,1.6271,1.6272,136300000.0
2005-06-02 01:02:00,1.6274,1.6274,1.6267,1.6269,136300000.0
2005-06-02 01:03:00,1.6268,1.627,1.6267,1.6267,136300000.0
2005-06-02 01:04:00,1.6268,1.627,1.6266,1.6266,136300000.0
2005-06-02 01:05:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-06-02 01:06:00,1.6264,1.6267,1.6264,1.6267,136300000.0
2005-06-02 01:07:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2005-06-02 01:08:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-06-02 01:09:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2005-06-02 01:10:00,1.6269,1.627,1.6266,1.6269,136300000.0
2005-06-02 01:11:00,1.6268,1.6269,1.6266,1.6267,136300000.0
2005-06-02 01:12:00,1.6266,1.627,1.6266,1.6267,136300000.0
2005-06-02 01:13:00,1.6264,1.6266,1.6262,1.6264,136300000.0
2005-06-02 01:14:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-06-02 01:15:00,1.6263,1.6268,1.6262,1.6266,136300000.0
2005-06-02 01:16:00,1.6264,1.6269,1.6264,1.6267,136300000.0
2005-06-02 01:17:00,1.6268,1.6269,1.6264,1.6264,136300000.0
2005-06-02 01:18:00,1.6266,1.6266,1.6264,1.6266,136300000.0
2005-06-02 01:19:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2005-06-02 01:20:00,1.6267,1.6269,1.6264,1.6266,136300000.0
2005-06-02 01:21:00,1.6267,1.627,1.6267,1.627,136300000.0
2005-06-02 01:22:00,1.6269,1.627,1.6264,1.6264,136300000.0
2005-06-02 01:23:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2005-06-02 01:24:00,1.6264,1.6268,1.6264,1.6268,136300000.0
2005-06-02 01:25:00,1.6266,1.627,1.6264,1.627,136300000.0
2005-06-02 01:26:00,1.6269,1.627,1.6267,1.6268,136300000.0
2005-06-02 01:27:00,1.6267,1.627,1.6267,1.627,136300000.0
2005-06-02 01:28:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2005-06-02 01:29:00,1.6269,1.6269,1.6267,1.6269,136300000.0
2005-06-02 01:30:00,1.6268,1.627,1.6266,1.6267,136300000.0
2005-06-02 01:31:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-06-02 01:32:00,1.6268,1.6269,1.6266,1.6267,136300000.0
2005-06-02 01:33:00,1.6266,1.6269,1.6266,1.6266,136300000.0
2005-06-02 01:34:00,1.6264,1.627,1.6264,1.627,136300000.0
2005-06-02 01:35:00,1.6269,1.6269,1.6264,1.6266,136300000.0
2005-06-02 01:36:00,1.6267,1.627,1.6266,1.627,136300000.0
2005-06-02 01:37:00,1.6266,1.627,1.6263,1.6269,136300000.0
2005-06-02 01:38:00,1.6267,1.627,1.6266,1.627,136300000.0
2005-06-02 01:39:00,1.6269,1.6269,1.6266,1.6269,136300000.0
2005-06-02 01:40:00,1.627,1.627,1.6269,1.6269,136300000.0
2005-06-02 01:41:00,1.627,1.6271,1.6269,1.6269,136300000.0
2005-06-02 01:42:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-06-02 01:43:00,1.6269,1.627,1.6267,1.6268,136300000.0
2005-06-02 01:44:00,1.6266,1.6267,1.6263,1.6263,136300000.0
2005-06-02 01:45:00,1.6264,1.6266,1.6262,1.6262,136300000.0
2005-06-02 01:46:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2005-06-02 01:47:00,1.6259,1.6261,1.6256,1.6259,136300000.0
2005-06-02 01:48:00,1.6261,1.6262,1.6256,1.6256,136300000.0
2005-06-02 01:49:00,1.6259,1.6263,1.6256,1.6259,136300000.0
2005-06-02 01:50:00,1.6256,1.6262,1.6256,1.6259,136300000.0
2005-06-02 01:51:00,1.6258,1.6259,1.6255,1.6259,136300000.0
2005-06-02 01:52:00,1.6256,1.6259,1.6255,1.6256,136300000.0
2005-06-02 01:53:00,1.6255,1.6259,1.6255,1.6259,136300000.0
2005-06-02 01:54:00,1.6258,1.6261,1.6256,1.6259,136300000.0
2005-06-02 01:55:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-06-02 01:56:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2005-06-02 01:57:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2005-06-02 01:58:00,1.6259,1.6261,1.6258,1.6261,136300000.0
2005-06-02 01:59:00,1.6259,1.6261,1.6254,1.6257,136300000.0
2005-06-02 02:00:00,1.6257,1.6262,1.6254,1.6262,136300000.0
2005-06-02 02:01:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-02 02:02:00,1.6262,1.6262,1.6259,1.6262,136300000.0
2005-06-02 02:03:00,1.6264,1.6264,1.6259,1.6264,136300000.0
2005-06-02 02:04:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-06-02 02:05:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2005-06-02 02:06:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-06-02 02:07:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-06-02 02:08:00,1.6266,1.627,1.6264,1.6266,136300000.0
2005-06-02 02:09:00,1.6268,1.6271,1.6268,1.6269,136300000.0
2005-06-02 02:10:00,1.627,1.627,1.6268,1.627,136300000.0
2005-06-02 02:11:00,1.6268,1.627,1.6268,1.6269,136300000.0
2005-06-02 02:12:00,1.627,1.627,1.627,1.627,136300000.0
2005-06-02 02:13:00,1.6271,1.6271,1.627,1.6271,136300000.0
2005-06-02 02:14:00,1.6274,1.6274,1.627,1.6274,136300000.0
2005-06-02 02:15:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-06-02 02:16:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-06-02 02:17:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-06-02 02:18:00,1.6271,1.6274,1.6271,1.6271,136300000.0
2005-06-02 02:19:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-06-02 02:20:00,1.6276,1.6276,1.6271,1.6271,136300000.0
2005-06-02 02:21:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-06-02 02:22:00,1.6272,1.6274,1.6271,1.6271,136300000.0
2005-06-02 02:23:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-06-02 02:24:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-06-02 02:25:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-06-02 02:26:00,1.6276,1.6276,1.6271,1.6274,136300000.0
2005-06-02 02:27:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-06-02 02:28:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-06-02 02:29:00,1.6276,1.6281,1.6276,1.6281,136300000.0
2005-06-02 02:30:00,1.6279,1.628,1.6276,1.628,136300000.0
2005-06-02 02:31:00,1.6282,1.6285,1.6279,1.6282,136300000.0
2005-06-02 02:32:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2005-06-02 02:33:00,1.628,1.6284,1.628,1.6281,136300000.0
2005-06-02 02:34:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-06-02 02:35:00,1.6281,1.6282,1.628,1.6282,136300000.0
2005-06-02 02:36:00,1.6281,1.6281,1.6278,1.628,136300000.0
2005-06-02 02:37:00,1.6279,1.628,1.6278,1.6278,136300000.0
2005-06-02 02:38:00,1.6276,1.628,1.6276,1.6278,136300000.0
2005-06-02 02:39:00,1.6276,1.6284,1.6274,1.6284,136300000.0
2005-06-02 02:40:00,1.6282,1.6282,1.6279,1.6279,136300000.0
2005-06-02 02:41:00,1.6276,1.6281,1.6276,1.6281,136300000.0
2005-06-02 02:42:00,1.628,1.6281,1.6278,1.6281,136300000.0
2005-06-02 02:43:00,1.6282,1.6282,1.6279,1.628,136300000.0
2005-06-02 02:44:00,1.6281,1.6285,1.628,1.628,136300000.0
2005-06-02 02:45:00,1.6282,1.6282,1.6278,1.6279,136300000.0
2005-06-02 02:46:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2005-06-02 02:47:00,1.6278,1.628,1.6278,1.6278,136300000.0
2005-06-02 02:48:00,1.6279,1.628,1.6276,1.6276,136300000.0
2005-06-02 02:49:00,1.6278,1.628,1.6278,1.6279,136300000.0
2005-06-02 02:50:00,1.6278,1.6281,1.6278,1.628,136300000.0
2005-06-02 02:51:00,1.6279,1.6279,1.6274,1.6276,136300000.0
2005-06-02 02:52:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2005-06-02 02:53:00,1.6276,1.6276,1.6272,1.6272,136300000.0
2005-06-02 02:54:00,1.6271,1.6276,1.627,1.6274,136300000.0
2005-06-02 02:55:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-06-02 02:56:00,1.6278,1.6278,1.6271,1.6271,136300000.0
2005-06-02 02:57:00,1.627,1.6274,1.627,1.6272,136300000.0
2005-06-02 02:58:00,1.6271,1.6274,1.627,1.6271,136300000.0
2005-06-02 02:59:00,1.6272,1.6278,1.6272,1.6276,136300000.0
2005-06-02 03:00:00,1.6274,1.6279,1.6274,1.6276,136300000.0
2005-06-02 03:01:00,1.6278,1.6282,1.6278,1.6282,136300000.0
2005-06-02 03:02:00,1.6284,1.6284,1.628,1.6282,136300000.0
2005-06-02 03:03:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-02 03:04:00,1.6284,1.6288,1.6282,1.6285,136300000.0
2005-06-02 03:05:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2005-06-02 03:06:00,1.6285,1.6287,1.6282,1.6285,136300000.0
2005-06-02 03:07:00,1.6284,1.6287,1.6284,1.6284,136300000.0
2005-06-02 03:08:00,1.6282,1.6285,1.6281,1.6281,136300000.0
2005-06-02 03:09:00,1.6282,1.6286,1.6281,1.6282,136300000.0
2005-06-02 03:10:00,1.6284,1.6285,1.6282,1.6284,136300000.0
2005-06-02 03:11:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2005-06-02 03:12:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2005-06-02 03:13:00,1.6284,1.6285,1.6281,1.6284,136300000.0
2005-06-02 03:14:00,1.6282,1.6286,1.6282,1.6286,136300000.0
2005-06-02 03:15:00,1.6287,1.6288,1.6285,1.6288,136300000.0
2005-06-02 03:16:00,1.6289,1.6289,1.6287,1.6287,136300000.0
2005-06-02 03:18:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-06-02 03:19:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2005-06-02 03:20:00,1.6284,1.6287,1.6282,1.6285,136300000.0
2005-06-02 03:21:00,1.6286,1.6287,1.6284,1.6284,136300000.0
2005-06-02 03:22:00,1.6285,1.6289,1.6284,1.6284,136300000.0
2005-06-02 03:23:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-06-02 03:24:00,1.6281,1.6288,1.628,1.6287,136300000.0
2005-06-02 03:25:00,1.6288,1.6289,1.6285,1.6285,136300000.0
2005-06-02 03:26:00,1.6285,1.6289,1.6284,1.6286,136300000.0
2005-06-02 03:27:00,1.6287,1.6289,1.6284,1.6284,136300000.0
2005-06-02 03:28:00,1.6285,1.6287,1.6282,1.6282,136300000.0
2005-06-02 03:29:00,1.6284,1.6285,1.6281,1.6281,136300000.0
2005-06-02 03:30:00,1.629,1.6303,1.6279,1.6279,136300000.0
2005-06-02 03:31:00,1.628,1.6284,1.6274,1.6274,136300000.0
2005-06-02 03:32:00,1.6276,1.628,1.6274,1.6278,136300000.0
2005-06-02 03:33:00,1.6276,1.6278,1.627,1.6274,136300000.0
2005-06-02 03:34:00,1.6272,1.6276,1.6272,1.6272,136300000.0
2005-06-02 03:35:00,1.6274,1.6274,1.6269,1.6269,136300000.0
2005-06-02 03:36:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2005-06-02 03:37:00,1.6266,1.6267,1.6262,1.6264,136300000.0
2005-06-02 03:38:00,1.6263,1.6266,1.6263,1.6264,136300000.0
2005-06-02 03:39:00,1.6263,1.6266,1.6259,1.6259,136300000.0
2005-06-02 03:40:00,1.6264,1.6264,1.6258,1.6259,136300000.0
2005-06-02 03:41:00,1.6261,1.627,1.6256,1.6261,136300000.0
2005-06-02 03:42:00,1.6259,1.6268,1.6259,1.6264,136300000.0
2005-06-02 03:43:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2005-06-02 03:44:00,1.6266,1.6269,1.6264,1.6269,136300000.0
2005-06-02 03:45:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2005-06-02 03:46:00,1.627,1.627,1.6269,1.6269,136300000.0
2005-06-02 03:47:00,1.6268,1.6268,1.6263,1.6263,136300000.0
2005-06-02 03:48:00,1.6264,1.627,1.6263,1.627,136300000.0
2005-06-02 03:49:00,1.6269,1.6269,1.6262,1.6264,136300000.0
2005-06-02 03:50:00,1.6263,1.6267,1.6258,1.6264,136300000.0
2005-06-02 03:51:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2005-06-02 03:52:00,1.6266,1.627,1.6264,1.6264,136300000.0
2005-06-02 03:53:00,1.6263,1.6269,1.6263,1.6269,136300000.0
2005-06-02 03:54:00,1.627,1.627,1.6268,1.627,136300000.0
2005-06-02 03:55:00,1.6271,1.6272,1.6267,1.6268,136300000.0
2005-06-02 03:56:00,1.6267,1.6269,1.6263,1.6263,136300000.0
2005-06-02 03:57:00,1.6264,1.6266,1.6261,1.6261,136300000.0
2005-06-02 03:58:00,1.6262,1.6264,1.6261,1.6264,136300000.0
2005-06-02 03:59:00,1.6266,1.6271,1.6263,1.6264,136300000.0
2005-06-02 04:00:00,1.6266,1.6274,1.6266,1.6274,136300000.0
2005-06-02 04:01:00,1.6276,1.6276,1.627,1.627,136300000.0
2005-06-02 04:02:00,1.6271,1.6274,1.6267,1.6272,136300000.0
2005-06-02 04:03:00,1.627,1.6271,1.6269,1.627,136300000.0
2005-06-02 04:04:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2005-06-02 04:05:00,1.6269,1.627,1.6268,1.627,136300000.0
2005-06-02 04:06:00,1.6269,1.6272,1.6268,1.6271,136300000.0
2005-06-02 04:07:00,1.6272,1.6274,1.6271,1.6271,136300000.0
2005-06-02 04:08:00,1.6274,1.6276,1.6271,1.6271,136300000.0
2005-06-02 04:09:00,1.627,1.6271,1.6269,1.6271,136300000.0
2005-06-02 04:10:00,1.627,1.6274,1.6268,1.627,136300000.0
2005-06-02 04:11:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2005-06-02 04:12:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-06-02 04:13:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-06-02 04:14:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2005-06-02 04:15:00,1.6274,1.6274,1.627,1.6271,136300000.0
2005-06-02 04:16:00,1.627,1.6272,1.627,1.627,136300000.0
2005-06-02 04:17:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-06-02 04:18:00,1.6268,1.627,1.6268,1.6269,136300000.0
2005-06-02 04:19:00,1.627,1.6271,1.627,1.627,136300000.0
2005-06-02 04:21:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-06-02 04:22:00,1.6268,1.627,1.6268,1.6269,136300000.0
2005-06-02 04:23:00,1.627,1.6276,1.627,1.6274,136300000.0
2005-06-02 04:24:00,1.6276,1.6278,1.6274,1.6276,136300000.0
2005-06-02 04:25:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-06-02 04:26:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-06-02 04:27:00,1.6278,1.628,1.6276,1.6276,136300000.0
2005-06-02 04:29:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-02 04:31:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-02 04:32:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-06-02 04:33:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2005-06-02 04:34:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-06-02 04:35:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-06-02 04:36:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-06-02 04:37:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-06-02 04:38:00,1.627,1.6271,1.6269,1.6271,136300000.0
2005-06-02 04:39:00,1.627,1.627,1.6268,1.627,136300000.0
2005-06-02 04:40:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-06-02 04:41:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-06-02 04:42:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-06-02 04:43:00,1.6269,1.6274,1.6269,1.6272,136300000.0
2005-06-02 04:44:00,1.6271,1.6271,1.6268,1.627,136300000.0
2005-06-02 04:45:00,1.6271,1.6274,1.627,1.6272,136300000.0
2005-06-02 04:46:00,1.6274,1.6274,1.6269,1.627,136300000.0
2005-06-02 04:47:00,1.6269,1.6272,1.6269,1.6272,136300000.0
2005-06-02 04:48:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-06-02 04:49:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-06-02 04:50:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2005-06-02 04:51:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-06-02 04:52:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-06-02 04:54:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-06-02 04:55:00,1.6272,1.6274,1.627,1.6274,136300000.0
2005-06-02 04:56:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2005-06-02 04:57:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-06-02 04:58:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-06-02 04:59:00,1.6271,1.6272,1.627,1.6271,136300000.0
2005-06-02 05:00:00,1.627,1.6272,1.6269,1.627,136300000.0
2005-06-02 05:03:00,1.6271,1.6271,1.627,1.6271,136300000.0
2005-06-02 05:04:00,1.627,1.627,1.627,1.627,136300000.0
2005-06-02 05:05:00,1.6271,1.6271,1.6268,1.6268,136300000.0
2005-06-02 05:06:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2005-06-02 05:07:00,1.6267,1.6269,1.6267,1.6269,136300000.0
2005-06-02 05:08:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-06-02 05:09:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-06-02 05:12:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-06-02 05:13:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-06-02 05:14:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-06-02 05:15:00,1.627,1.627,1.6269,1.6269,136300000.0
2005-06-02 05:16:00,1.6269,1.627,1.6268,1.6268,136300000.0
2005-06-02 05:17:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2005-06-02 05:18:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-06-02 05:19:00,1.627,1.6274,1.6269,1.6271,136300000.0
2005-06-02 05:20:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-06-02 05:21:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-06-02 05:22:00,1.6271,1.6272,1.627,1.6272,136300000.0
2005-06-02 05:23:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2005-06-02 05:24:00,1.627,1.6272,1.627,1.627,136300000.0
2005-06-02 05:25:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-06-02 05:26:00,1.627,1.627,1.6269,1.6269,136300000.0
2005-06-02 05:27:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2005-06-02 05:28:00,1.6268,1.627,1.6268,1.6269,136300000.0
2005-06-02 05:29:00,1.627,1.627,1.627,1.627,136300000.0
2005-06-02 05:30:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-06-02 05:32:00,1.627,1.627,1.627,1.627,136300000.0
2005-06-02 05:35:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-06-02 05:36:00,1.627,1.627,1.627,1.627,136300000.0
2005-06-02 05:37:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2005-06-02 05:38:00,1.6267,1.6269,1.6267,1.6269,136300000.0
2005-06-02 05:39:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2005-06-02 05:40:00,1.6268,1.6269,1.6266,1.6266,136300000.0
2005-06-02 05:41:00,1.6269,1.6269,1.6266,1.6266,136300000.0
2005-06-02 05:42:00,1.6269,1.6269,1.6266,1.6268,136300000.0
2005-06-02 05:43:00,1.6267,1.6268,1.6264,1.6266,136300000.0
2005-06-02 05:44:00,1.6264,1.6266,1.6262,1.6262,136300000.0
2005-06-02 05:45:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-06-02 05:46:00,1.6266,1.6266,1.6261,1.6264,136300000.0
2005-06-02 05:47:00,1.6263,1.6264,1.6261,1.6264,136300000.0
2005-06-02 05:48:00,1.6266,1.627,1.6264,1.6264,136300000.0
2005-06-02 05:49:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-06-02 05:50:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2005-06-02 05:51:00,1.6262,1.6264,1.6261,1.6262,136300000.0
2005-06-02 05:52:00,1.6261,1.6264,1.6261,1.6262,136300000.0
2005-06-02 05:53:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2005-06-02 05:54:00,1.6262,1.6262,1.6257,1.6258,136300000.0
2005-06-02 05:55:00,1.6257,1.6261,1.6256,1.626,136300000.0
2005-06-02 05:56:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-02 05:57:00,1.626,1.626,1.6252,1.6252,136300000.0
2005-06-02 05:58:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2005-06-02 05:59:00,1.6254,1.6257,1.6254,1.6256,136300000.0
2005-06-02 06:00:00,1.6256,1.6262,1.6256,1.626,136300000.0
2005-06-02 06:01:00,1.6259,1.6263,1.6259,1.626,136300000.0
2005-06-02 06:02:00,1.6259,1.626,1.6257,1.6259,136300000.0
2005-06-02 06:03:00,1.6258,1.6261,1.6256,1.626,136300000.0
2005-06-02 06:04:00,1.6259,1.626,1.6254,1.6254,136300000.0
2005-06-02 06:05:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2005-06-02 06:06:00,1.6259,1.626,1.6257,1.6257,136300000.0
2005-06-02 06:07:00,1.6259,1.6259,1.6253,1.6256,136300000.0
2005-06-02 06:08:00,1.6255,1.6257,1.6253,1.6256,136300000.0
2005-06-02 06:09:00,1.6257,1.6257,1.6255,1.6255,136300000.0
2005-06-02 06:10:00,1.6254,1.6259,1.6254,1.6257,136300000.0
2005-06-02 06:11:00,1.6255,1.6258,1.6252,1.6256,136300000.0
2005-06-02 06:12:00,1.6255,1.6257,1.6254,1.6257,136300000.0
2005-06-02 06:13:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2005-06-02 06:14:00,1.6256,1.626,1.6255,1.6256,136300000.0
2005-06-02 06:15:00,1.6255,1.6257,1.6253,1.6255,136300000.0
2005-06-02 06:16:00,1.6256,1.6259,1.6254,1.6257,136300000.0
2005-06-02 06:17:00,1.6256,1.6258,1.6255,1.6257,136300000.0
2005-06-02 06:18:00,1.6258,1.6259,1.6257,1.6257,136300000.0
2005-06-02 06:19:00,1.6258,1.6261,1.6257,1.6259,136300000.0
2005-06-02 06:20:00,1.626,1.626,1.6257,1.6258,136300000.0
2005-06-02 06:21:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2005-06-02 06:22:00,1.6257,1.6257,1.6254,1.6256,136300000.0
2005-06-02 06:23:00,1.6255,1.6258,1.6255,1.6258,136300000.0
2005-06-02 06:25:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2005-06-02 06:27:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2005-06-02 06:28:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2005-06-02 06:29:00,1.6255,1.6256,1.625,1.6256,136300000.0
2005-06-02 06:30:00,1.6256,1.6256,1.6252,1.6255,136300000.0
2005-06-02 06:31:00,1.6254,1.6256,1.6246,1.625,136300000.0
2005-06-02 06:32:00,1.6254,1.6254,1.6239,1.6244,136300000.0
2005-06-02 06:33:00,1.6243,1.6246,1.6241,1.6241,136300000.0
2005-06-02 06:34:00,1.624,1.6247,1.6238,1.6246,136300000.0
2005-06-02 06:35:00,1.6247,1.625,1.6244,1.6247,136300000.0
2005-06-02 06:36:00,1.6247,1.6249,1.6244,1.6244,136300000.0
2005-06-02 06:37:00,1.6243,1.6249,1.6243,1.6247,136300000.0
2005-06-02 06:38:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2005-06-02 06:39:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-06-02 06:40:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-06-02 06:41:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-06-02 06:42:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-06-02 06:43:00,1.6247,1.6249,1.6244,1.6249,136300000.0
2005-06-02 06:44:00,1.6246,1.6252,1.6246,1.6252,136300000.0
2005-06-02 06:45:00,1.6249,1.6256,1.6249,1.6252,136300000.0
2005-06-02 06:46:00,1.6256,1.6256,1.6252,1.6254,136300000.0
2005-06-02 06:47:00,1.6252,1.6256,1.6252,1.6252,136300000.0
2005-06-02 06:48:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2005-06-02 06:49:00,1.6255,1.6256,1.6252,1.6255,136300000.0
2005-06-02 06:50:00,1.6256,1.6256,1.6252,1.6255,136300000.0
2005-06-02 06:51:00,1.6254,1.6256,1.6252,1.6254,136300000.0
2005-06-02 06:52:00,1.6255,1.6256,1.6252,1.6252,136300000.0
2005-06-02 06:53:00,1.6254,1.6258,1.6252,1.6256,136300000.0
2005-06-02 06:54:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-06-02 06:55:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-06-02 06:56:00,1.6255,1.6256,1.6252,1.6255,136300000.0
2005-06-02 06:57:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2005-06-02 06:58:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-06-02 06:59:00,1.6249,1.6252,1.6249,1.625,136300000.0
2005-06-02 07:00:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-06-02 07:01:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-06-02 07:02:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-06-02 07:03:00,1.625,1.6255,1.625,1.625,136300000.0
2005-06-02 07:04:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2005-06-02 07:05:00,1.6252,1.6255,1.6252,1.6255,136300000.0
2005-06-02 07:06:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2005-06-02 07:07:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2005-06-02 07:08:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-06-02 07:09:00,1.6252,1.6254,1.625,1.6252,136300000.0
2005-06-02 07:10:00,1.6254,1.6256,1.6249,1.6252,136300000.0
2005-06-02 07:11:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-06-02 07:13:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-06-02 07:14:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2005-06-02 07:15:00,1.6255,1.6256,1.625,1.6254,136300000.0
2005-06-02 07:16:00,1.6252,1.6255,1.6249,1.625,136300000.0
2005-06-02 07:17:00,1.6252,1.6252,1.6246,1.6249,136300000.0
2005-06-02 07:18:00,1.6247,1.6252,1.6246,1.6249,136300000.0
2005-06-02 07:19:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2005-06-02 07:20:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2005-06-02 07:21:00,1.6244,1.6246,1.6243,1.6246,136300000.0
2005-06-02 07:22:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-06-02 07:23:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-06-02 07:24:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2005-06-02 07:25:00,1.6247,1.6249,1.6244,1.6244,136300000.0
2005-06-02 07:26:00,1.6246,1.6249,1.6246,1.6247,136300000.0
2005-06-02 07:27:00,1.6246,1.625,1.6246,1.6246,136300000.0
2005-06-02 07:28:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-06-02 07:29:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-06-02 07:30:00,1.6243,1.6246,1.6243,1.6244,136300000.0
2005-06-02 07:31:00,1.6246,1.6246,1.6243,1.6243,136300000.0
2005-06-02 07:32:00,1.6244,1.6246,1.6243,1.6243,136300000.0
2005-06-02 07:33:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-06-02 07:34:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2005-06-02 07:35:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-06-02 07:36:00,1.6246,1.6249,1.6244,1.6246,136300000.0
2005-06-02 07:37:00,1.6247,1.6252,1.6247,1.625,136300000.0
2005-06-02 07:38:00,1.6252,1.6254,1.625,1.6252,136300000.0
2005-06-02 07:39:00,1.6254,1.6254,1.6246,1.6246,136300000.0
2005-06-02 07:40:00,1.6249,1.6249,1.6246,1.6249,136300000.0
2005-06-02 07:41:00,1.6247,1.6249,1.6244,1.6244,136300000.0
2005-06-02 07:42:00,1.6246,1.6252,1.6244,1.6252,136300000.0
2005-06-02 07:43:00,1.625,1.6252,1.6246,1.6249,136300000.0
2005-06-02 07:44:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-06-02 07:45:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-06-02 07:46:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-06-02 07:47:00,1.6247,1.6247,1.6241,1.6243,136300000.0
2005-06-02 07:48:00,1.6244,1.6246,1.6243,1.6244,136300000.0
2005-06-02 07:49:00,1.6244,1.6249,1.6241,1.6249,136300000.0
2005-06-02 07:50:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2005-06-02 07:52:00,1.6246,1.625,1.6246,1.6247,136300000.0
2005-06-02 07:53:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2005-06-02 07:54:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-06-02 07:55:00,1.6249,1.6252,1.6244,1.6246,136300000.0
2005-06-02 07:56:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-06-02 07:57:00,1.6247,1.6252,1.6246,1.6249,136300000.0
2005-06-02 07:58:00,1.625,1.625,1.6244,1.6247,136300000.0
2005-06-02 07:59:00,1.6249,1.6252,1.6249,1.6249,136300000.0
2005-06-02 08:00:00,1.625,1.6255,1.6249,1.6252,136300000.0
2005-06-02 08:01:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2005-06-02 08:02:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2005-06-02 08:03:00,1.6256,1.6259,1.6252,1.6255,136300000.0
2005-06-02 08:04:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-06-02 08:05:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2005-06-02 08:06:00,1.6254,1.6256,1.6252,1.6252,136300000.0
2005-06-02 08:07:00,1.6254,1.6256,1.6254,1.6254,136300000.0
2005-06-02 08:08:00,1.6255,1.6255,1.625,1.6252,136300000.0
2005-06-02 08:09:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2005-06-02 08:10:00,1.6255,1.6259,1.6254,1.6255,136300000.0
2005-06-02 08:11:00,1.6256,1.6262,1.6255,1.6259,136300000.0
2005-06-02 08:12:00,1.6258,1.6262,1.6256,1.6262,136300000.0
2005-06-02 08:13:00,1.6264,1.6264,1.6259,1.6262,136300000.0
2005-06-02 08:14:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2005-06-02 08:15:00,1.6262,1.6264,1.6258,1.6259,136300000.0
2005-06-02 08:16:00,1.6261,1.6262,1.6256,1.6262,136300000.0
2005-06-02 08:17:00,1.6261,1.6264,1.6259,1.6264,136300000.0
2005-06-02 08:18:00,1.6263,1.6263,1.6258,1.6261,136300000.0
2005-06-02 08:19:00,1.6259,1.6263,1.6258,1.6262,136300000.0
2005-06-02 08:20:00,1.6261,1.6264,1.6259,1.6264,136300000.0
2005-06-02 08:21:00,1.6265,1.6268,1.6259,1.6261,136300000.0
2005-06-02 08:22:00,1.6262,1.6268,1.6262,1.6268,136300000.0
2005-06-02 08:23:00,1.6272,1.6272,1.6268,1.6268,136300000.0
2005-06-02 08:24:00,1.6267,1.627,1.6265,1.6268,136300000.0
2005-06-02 08:25:00,1.6269,1.6272,1.6268,1.6272,136300000.0
2005-06-02 08:26:00,1.6269,1.6269,1.6264,1.6266,136300000.0
2005-06-02 08:27:00,1.6267,1.6268,1.6263,1.6267,136300000.0
2005-06-02 08:28:00,1.6263,1.6265,1.6261,1.6263,136300000.0
2005-06-02 08:29:00,1.6264,1.6265,1.626,1.6262,136300000.0
2005-06-02 08:30:00,1.6263,1.6266,1.6262,1.6262,136300000.0
2005-06-02 08:31:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2005-06-02 08:32:00,1.626,1.6265,1.6259,1.6265,136300000.0
2005-06-02 08:33:00,1.6264,1.6265,1.6258,1.6258,136300000.0
2005-06-02 08:34:00,1.6257,1.6262,1.6257,1.6262,136300000.0
2005-06-02 08:35:00,1.6263,1.6265,1.626,1.6263,136300000.0
2005-06-02 08:36:00,1.6259,1.6263,1.6258,1.6263,136300000.0
2005-06-02 08:37:00,1.6262,1.6263,1.6259,1.6261,136300000.0
2005-06-02 08:38:00,1.6262,1.6262,1.6258,1.6258,136300000.0
2005-06-02 08:39:00,1.626,1.6269,1.626,1.6266,136300000.0
2005-06-02 08:40:00,1.6267,1.6272,1.6266,1.6267,136300000.0
2005-06-02 08:41:00,1.6266,1.627,1.6266,1.627,136300000.0
2005-06-02 08:42:00,1.6269,1.6275,1.6269,1.6275,136300000.0
2005-06-02 08:43:00,1.6273,1.6275,1.6268,1.6272,136300000.0
2005-06-02 08:44:00,1.6274,1.6274,1.6268,1.6269,136300000.0
2005-06-02 08:45:00,1.6268,1.6272,1.6267,1.6268,136300000.0
2005-06-02 08:46:00,1.6269,1.6272,1.6267,1.6267,136300000.0
2005-06-02 08:47:00,1.6268,1.627,1.6263,1.6265,136300000.0
2005-06-02 08:48:00,1.6266,1.627,1.6262,1.6262,136300000.0
2005-06-02 08:49:00,1.6263,1.6273,1.6261,1.6271,136300000.0
2005-06-02 08:50:00,1.6269,1.6273,1.6266,1.627,136300000.0
2005-06-02 08:51:00,1.6269,1.6276,1.6269,1.6275,136300000.0
2005-06-02 08:52:00,1.6276,1.6277,1.6271,1.6273,136300000.0
2005-06-02 08:53:00,1.6272,1.6276,1.6267,1.6267,136300000.0
2005-06-02 08:54:00,1.6269,1.6271,1.6259,1.6269,136300000.0
2005-06-02 08:55:00,1.627,1.6271,1.6264,1.6264,136300000.0
2005-06-02 08:56:00,1.6263,1.6271,1.6263,1.6271,136300000.0
2005-06-02 08:57:00,1.6269,1.6273,1.6267,1.6267,136300000.0
2005-06-02 08:58:00,1.627,1.6275,1.6267,1.6268,136300000.0
2005-06-02 08:59:00,1.6271,1.6273,1.6268,1.6268,136300000.0
2005-06-02 09:00:00,1.6267,1.6267,1.6262,1.6266,136300000.0
2005-06-02 09:01:00,1.6267,1.627,1.6266,1.6266,136300000.0
2005-06-02 09:02:00,1.6265,1.6267,1.6262,1.6266,136300000.0
2005-06-02 09:03:00,1.6267,1.6268,1.6265,1.6266,136300000.0
2005-06-02 09:04:00,1.6265,1.6272,1.6265,1.6272,136300000.0
2005-06-02 09:05:00,1.6271,1.6274,1.627,1.6272,136300000.0
2005-06-02 09:06:00,1.6273,1.6276,1.6269,1.6269,136300000.0
2005-06-02 09:07:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2005-06-02 09:08:00,1.6267,1.6273,1.6266,1.6273,136300000.0
2005-06-02 09:09:00,1.6271,1.6276,1.627,1.6274,136300000.0
2005-06-02 09:10:00,1.6275,1.6275,1.6271,1.6272,136300000.0
2005-06-02 09:11:00,1.6273,1.6276,1.6271,1.6275,136300000.0
2005-06-02 09:12:00,1.6271,1.6278,1.6271,1.6275,136300000.0
2005-06-02 09:13:00,1.6276,1.6279,1.6275,1.6278,136300000.0
2005-06-02 09:14:00,1.6281,1.6282,1.6274,1.6279,136300000.0
2005-06-02 09:15:00,1.6277,1.628,1.6268,1.627,136300000.0
2005-06-02 09:16:00,1.6272,1.6277,1.6272,1.6277,136300000.0
2005-06-02 09:17:00,1.6276,1.6282,1.6276,1.6279,136300000.0
2005-06-02 09:18:00,1.628,1.6283,1.6278,1.628,136300000.0
2005-06-02 09:19:00,1.6277,1.6282,1.6276,1.6281,136300000.0
2005-06-02 09:20:00,1.6281,1.6282,1.6277,1.6279,136300000.0
2005-06-02 09:21:00,1.628,1.6284,1.628,1.6284,136300000.0
2005-06-02 09:22:00,1.6282,1.6287,1.628,1.6281,136300000.0
2005-06-02 09:23:00,1.6279,1.6282,1.6276,1.6279,136300000.0
2005-06-02 09:24:00,1.6276,1.628,1.6276,1.6279,136300000.0
2005-06-02 09:25:00,1.6278,1.6279,1.6272,1.6276,136300000.0
2005-06-02 09:26:00,1.6275,1.6281,1.6275,1.628,136300000.0
2005-06-02 09:27:00,1.6278,1.628,1.6277,1.6277,136300000.0
2005-06-02 09:28:00,1.6278,1.628,1.6277,1.6278,136300000.0
2005-06-02 09:29:00,1.6277,1.628,1.6275,1.628,136300000.0
2005-06-02 09:30:00,1.6279,1.628,1.6277,1.6277,136300000.0
2005-06-02 09:31:00,1.6279,1.6282,1.6276,1.6282,136300000.0
2005-06-02 09:32:00,1.6278,1.628,1.6276,1.6276,136300000.0
2005-06-02 09:33:00,1.6277,1.6279,1.6274,1.6279,136300000.0
2005-06-02 09:34:00,1.6277,1.6278,1.6274,1.6276,136300000.0
2005-06-02 09:35:00,1.6277,1.6278,1.6273,1.6275,136300000.0
2005-06-02 09:36:00,1.6276,1.6281,1.6275,1.628,136300000.0
2005-06-02 09:37:00,1.6278,1.6278,1.6274,1.6276,136300000.0
2005-06-02 09:38:00,1.6278,1.6279,1.6271,1.6273,136300000.0
2005-06-02 09:39:00,1.6274,1.6275,1.6268,1.627,136300000.0
2005-06-02 09:40:00,1.6269,1.6276,1.6269,1.6274,136300000.0
2005-06-02 09:41:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2005-06-02 09:42:00,1.6273,1.6276,1.6272,1.6275,136300000.0
2005-06-02 09:43:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-06-02 09:44:00,1.6277,1.628,1.6274,1.628,136300000.0
2005-06-02 09:45:00,1.6279,1.628,1.6277,1.6278,136300000.0
2005-06-02 09:46:00,1.6279,1.6281,1.6277,1.628,136300000.0
2005-06-02 09:47:00,1.6278,1.6285,1.6277,1.6281,136300000.0
2005-06-02 09:48:00,1.6283,1.6286,1.628,1.6286,136300000.0
2005-06-02 09:49:00,1.6288,1.6288,1.6281,1.6283,136300000.0
2005-06-02 09:50:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-06-02 09:51:00,1.6283,1.6286,1.628,1.6283,136300000.0
2005-06-02 09:52:00,1.6284,1.6285,1.628,1.6284,136300000.0
2005-06-02 09:53:00,1.6283,1.6286,1.6283,1.6283,136300000.0
2005-06-02 09:54:00,1.6284,1.6286,1.6281,1.6284,136300000.0
2005-06-02 09:55:00,1.6283,1.6284,1.628,1.6282,136300000.0
2005-06-02 09:56:00,1.6283,1.6285,1.628,1.6281,136300000.0
2005-06-02 09:57:00,1.6282,1.6282,1.628,1.6281,136300000.0
2005-06-02 09:58:00,1.6279,1.6281,1.6279,1.6279,136300000.0
2005-06-02 09:59:00,1.628,1.6282,1.6278,1.6281,136300000.0
2005-06-02 10:00:00,1.628,1.6281,1.6279,1.6281,136300000.0
2005-06-02 10:01:00,1.6283,1.6284,1.6281,1.6284,136300000.0
2005-06-02 10:02:00,1.6286,1.6287,1.6282,1.6284,136300000.0
2005-06-02 10:03:00,1.6282,1.6282,1.6279,1.628,136300000.0
2005-06-02 10:04:00,1.6281,1.6282,1.6279,1.6279,136300000.0
2005-06-02 10:05:00,1.6278,1.6282,1.6277,1.6281,136300000.0
2005-06-02 10:06:00,1.6283,1.6288,1.6283,1.6283,136300000.0
2005-06-02 10:07:00,1.6284,1.6287,1.6283,1.6285,136300000.0
2005-06-02 10:08:00,1.6284,1.6285,1.628,1.6281,136300000.0
2005-06-02 10:09:00,1.628,1.6282,1.6275,1.6281,136300000.0
2005-06-02 10:10:00,1.6284,1.6284,1.6279,1.6281,136300000.0
2005-06-02 10:11:00,1.6282,1.6285,1.6281,1.6282,136300000.0
2005-06-02 10:12:00,1.6283,1.6285,1.6278,1.6284,136300000.0
2005-06-02 10:13:00,1.6281,1.6287,1.628,1.6287,136300000.0
2005-06-02 10:14:00,1.6289,1.6291,1.6285,1.6286,136300000.0
2005-06-02 10:15:00,1.6288,1.6292,1.6288,1.6291,136300000.0
2005-06-02 10:16:00,1.6294,1.6297,1.6292,1.6295,136300000.0
2005-06-02 10:17:00,1.6294,1.6303,1.6293,1.6296,136300000.0
2005-06-02 10:18:00,1.6297,1.6304,1.6297,1.6304,136300000.0
2005-06-02 10:19:00,1.6302,1.6303,1.6296,1.6303,136300000.0
2005-06-02 10:20:00,1.6305,1.6309,1.6302,1.6309,136300000.0
2005-06-02 10:21:00,1.6311,1.6313,1.6306,1.6309,136300000.0
2005-06-02 10:22:00,1.6308,1.6309,1.6306,1.6307,136300000.0
2005-06-02 10:23:00,1.6306,1.631,1.6305,1.6308,136300000.0
2005-06-02 10:24:00,1.6306,1.6308,1.6303,1.6308,136300000.0
2005-06-02 10:25:00,1.6307,1.6311,1.6306,1.6308,136300000.0
2005-06-02 10:26:00,1.6306,1.6311,1.6306,1.6308,136300000.0
2005-06-02 10:27:00,1.6309,1.6314,1.6309,1.6311,136300000.0
2005-06-02 10:28:00,1.6312,1.6312,1.6309,1.6312,136300000.0
2005-06-02 10:29:00,1.631,1.6313,1.6308,1.6312,136300000.0
2005-06-02 10:30:00,1.6311,1.6313,1.6309,1.6312,136300000.0
2005-06-02 10:31:00,1.6313,1.6317,1.6313,1.6315,136300000.0
2005-06-02 10:32:00,1.6314,1.6315,1.6311,1.6314,136300000.0
2005-06-02 10:33:00,1.6316,1.6323,1.631,1.6317,136300000.0
2005-06-02 10:34:00,1.6316,1.632,1.6313,1.6314,136300000.0
2005-06-02 10:35:00,1.6315,1.6317,1.6312,1.6313,136300000.0
2005-06-02 10:36:00,1.6312,1.6314,1.6312,1.6313,136300000.0
2005-06-02 10:37:00,1.6312,1.6317,1.6309,1.6309,136300000.0
2005-06-02 10:38:00,1.6307,1.6309,1.6302,1.6308,136300000.0
2005-06-02 10:39:00,1.6309,1.6315,1.6309,1.6314,136300000.0
2005-06-02 10:40:00,1.6315,1.6315,1.6308,1.631,136300000.0
2005-06-02 10:41:00,1.6309,1.6311,1.6307,1.6307,136300000.0
2005-06-02 10:42:00,1.6308,1.6309,1.6307,1.6308,136300000.0
2005-06-02 10:43:00,1.6307,1.6309,1.6305,1.6308,136300000.0
2005-06-02 10:44:00,1.6307,1.6308,1.6306,1.6307,136300000.0
2005-06-02 10:45:00,1.6308,1.6309,1.6307,1.6309,136300000.0
2005-06-02 10:46:00,1.6308,1.6308,1.6303,1.6306,136300000.0
2005-06-02 10:47:00,1.6311,1.6312,1.631,1.631,136300000.0
2005-06-02 10:48:00,1.6311,1.6311,1.6309,1.6309,136300000.0
2005-06-02 10:49:00,1.631,1.6311,1.6306,1.6306,136300000.0
2005-06-02 10:50:00,1.6307,1.6314,1.6306,1.6313,136300000.0
2005-06-02 10:51:00,1.6312,1.6314,1.631,1.6314,136300000.0
2005-06-02 10:52:00,1.6315,1.6315,1.6308,1.6312,136300000.0
2005-06-02 10:53:00,1.6311,1.6313,1.6306,1.6306,136300000.0
2005-06-02 10:54:00,1.6307,1.6309,1.6304,1.6309,136300000.0
2005-06-02 10:55:00,1.6308,1.6308,1.6302,1.6304,136300000.0
2005-06-02 10:56:00,1.6305,1.6309,1.6304,1.6308,136300000.0
2005-06-02 10:57:00,1.6307,1.6308,1.6304,1.6306,136300000.0
2005-06-02 10:58:00,1.6304,1.6311,1.6304,1.6308,136300000.0
2005-06-02 10:59:00,1.6307,1.6312,1.6306,1.6311,136300000.0
2005-06-02 11:00:00,1.6314,1.6315,1.631,1.6314,136300000.0
2005-06-02 11:01:00,1.6313,1.6314,1.6311,1.6313,136300000.0
2005-06-02 11:02:00,1.6312,1.6317,1.6312,1.6315,136300000.0
2005-06-02 11:03:00,1.6316,1.6317,1.6311,1.6316,136300000.0
2005-06-02 11:04:00,1.6315,1.6318,1.6313,1.6317,136300000.0
2005-06-02 11:05:00,1.6316,1.6316,1.6313,1.6314,136300000.0
2005-06-02 11:06:00,1.6316,1.6319,1.6314,1.6319,136300000.0
2005-06-02 11:07:00,1.632,1.633,1.632,1.633,136300000.0
2005-06-02 11:08:00,1.6328,1.6332,1.6321,1.6329,136300000.0
2005-06-02 11:09:00,1.633,1.633,1.6323,1.6325,136300000.0
2005-06-02 11:10:00,1.6326,1.6328,1.6323,1.6324,136300000.0
2005-06-02 11:11:00,1.6323,1.6325,1.6322,1.6323,136300000.0
2005-06-02 11:12:00,1.6324,1.6324,1.6321,1.6323,136300000.0
2005-06-02 11:13:00,1.6324,1.6327,1.632,1.6327,136300000.0
2005-06-02 11:14:00,1.6326,1.6327,1.6322,1.6324,136300000.0
2005-06-02 11:15:00,1.6325,1.6332,1.6325,1.6332,136300000.0
2005-06-02 11:16:00,1.6336,1.6336,1.633,1.6332,136300000.0
2005-06-02 11:17:00,1.633,1.6335,1.6329,1.6331,136300000.0
2005-06-02 11:18:00,1.6332,1.6332,1.6329,1.6331,136300000.0
2005-06-02 11:19:00,1.6331,1.6333,1.6324,1.6326,136300000.0
2005-06-02 11:20:00,1.6323,1.6328,1.6323,1.6327,136300000.0
2005-06-02 11:21:00,1.6328,1.6328,1.6326,1.6326,136300000.0
2005-06-02 11:22:00,1.6329,1.633,1.6327,1.6327,136300000.0
2005-06-02 11:23:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-06-02 11:24:00,1.6326,1.6328,1.6325,1.6327,136300000.0
2005-06-02 11:25:00,1.6325,1.6325,1.632,1.6323,136300000.0
2005-06-02 11:26:00,1.6324,1.6326,1.6324,1.6326,136300000.0
2005-06-02 11:27:00,1.6325,1.6328,1.6325,1.6328,136300000.0
2005-06-02 11:28:00,1.6329,1.633,1.6326,1.6326,136300000.0
2005-06-02 11:29:00,1.6325,1.6329,1.6325,1.6328,136300000.0
2005-06-02 11:30:00,1.6327,1.6328,1.6324,1.6325,136300000.0
2005-06-02 11:31:00,1.6324,1.6325,1.6318,1.6322,136300000.0
2005-06-02 11:32:00,1.6321,1.6322,1.6318,1.6319,136300000.0
2005-06-02 11:33:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2005-06-02 11:34:00,1.6317,1.632,1.6316,1.6317,136300000.0
2005-06-02 11:35:00,1.6318,1.632,1.6317,1.6318,136300000.0
2005-06-02 11:36:00,1.6319,1.6321,1.6318,1.6318,136300000.0
2005-06-02 11:37:00,1.6319,1.632,1.6317,1.6317,136300000.0
2005-06-02 11:38:00,1.6316,1.6319,1.6313,1.6318,136300000.0
2005-06-02 11:39:00,1.6317,1.6318,1.6313,1.6313,136300000.0
2005-06-02 11:40:00,1.6315,1.6316,1.6313,1.6315,136300000.0
2005-06-02 11:41:00,1.6316,1.6321,1.6316,1.632,136300000.0
2005-06-02 11:42:00,1.6319,1.6321,1.6315,1.6317,136300000.0
2005-06-02 11:43:00,1.6318,1.6318,1.6312,1.6315,136300000.0
2005-06-02 11:44:00,1.6316,1.6322,1.6315,1.632,136300000.0
2005-06-02 11:45:00,1.6323,1.6324,1.6321,1.6321,136300000.0
2005-06-02 11:46:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2005-06-02 11:47:00,1.6325,1.633,1.6325,1.6329,136300000.0
2005-06-02 11:48:00,1.633,1.633,1.6322,1.6322,136300000.0
2005-06-02 11:49:00,1.6323,1.6329,1.6323,1.6328,136300000.0
2005-06-02 11:50:00,1.6332,1.6335,1.6325,1.6333,136300000.0
2005-06-02 11:51:00,1.6334,1.6334,1.6332,1.6334,136300000.0
2005-06-02 11:52:00,1.6335,1.6335,1.633,1.6335,136300000.0
2005-06-02 11:53:00,1.633,1.6335,1.6327,1.6329,136300000.0
2005-06-02 11:54:00,1.633,1.6331,1.6327,1.6331,136300000.0
2005-06-02 11:55:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2005-06-02 11:56:00,1.633,1.633,1.6324,1.6325,136300000.0
2005-06-02 11:57:00,1.6324,1.6325,1.6321,1.6323,136300000.0
2005-06-02 11:58:00,1.6322,1.6324,1.6314,1.6317,136300000.0
2005-06-02 11:59:00,1.6316,1.6318,1.6312,1.6315,136300000.0
2005-06-02 12:00:00,1.6316,1.6318,1.6313,1.6317,136300000.0
2005-06-02 12:01:00,1.6318,1.632,1.631,1.631,136300000.0
2005-06-02 12:02:00,1.6314,1.6316,1.6308,1.6308,136300000.0
2005-06-02 12:03:00,1.6307,1.6312,1.6302,1.631,136300000.0
2005-06-02 12:04:00,1.6311,1.6311,1.6309,1.6311,136300000.0
2005-06-02 12:05:00,1.6312,1.6313,1.6309,1.631,136300000.0
2005-06-02 12:06:00,1.6309,1.6311,1.6309,1.6311,136300000.0
2005-06-02 12:07:00,1.631,1.6311,1.6308,1.631,136300000.0
2005-06-02 12:08:00,1.6308,1.6312,1.6308,1.6311,136300000.0
2005-06-02 12:09:00,1.631,1.6311,1.6308,1.6309,136300000.0
2005-06-02 12:10:00,1.631,1.6311,1.6307,1.631,136300000.0
2005-06-02 12:11:00,1.6309,1.6312,1.6309,1.6311,136300000.0
2005-06-02 12:12:00,1.631,1.6312,1.6309,1.6309,136300000.0
2005-06-02 12:13:00,1.631,1.631,1.6306,1.6308,136300000.0
2005-06-02 12:14:00,1.6307,1.6309,1.6307,1.6308,136300000.0
2005-06-02 12:15:00,1.6308,1.6314,1.6308,1.6313,136300000.0
2005-06-02 12:16:00,1.6314,1.6318,1.6314,1.6318,136300000.0
2005-06-02 12:17:00,1.6316,1.6319,1.6314,1.6314,136300000.0
2005-06-02 12:18:00,1.6312,1.6313,1.6308,1.6308,136300000.0
2005-06-02 12:19:00,1.6305,1.6307,1.6303,1.6305,136300000.0
2005-06-02 12:20:00,1.6306,1.6311,1.6306,1.6309,136300000.0
2005-06-02 12:21:00,1.6308,1.6308,1.6307,1.6307,136300000.0
2005-06-02 12:22:00,1.6306,1.6308,1.6304,1.6306,136300000.0
2005-06-02 12:23:00,1.6307,1.6308,1.6304,1.6307,136300000.0
2005-06-02 12:24:00,1.6308,1.6308,1.6305,1.6306,136300000.0
2005-06-02 12:25:00,1.6305,1.6306,1.6303,1.6306,136300000.0
2005-06-02 12:26:00,1.6308,1.6308,1.6303,1.6303,136300000.0
2005-06-02 12:27:00,1.6304,1.6304,1.63,1.63,136300000.0
2005-06-02 12:28:00,1.6299,1.6299,1.6296,1.6298,136300000.0
2005-06-02 12:29:00,1.6297,1.6298,1.6294,1.6296,136300000.0
2005-06-02 12:30:00,1.6298,1.6298,1.6294,1.6298,136300000.0
2005-06-02 12:31:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-06-02 12:32:00,1.6295,1.6296,1.629,1.6291,136300000.0
2005-06-02 12:33:00,1.629,1.6292,1.6286,1.6287,136300000.0
2005-06-02 12:34:00,1.6288,1.6291,1.6287,1.6288,136300000.0
2005-06-02 12:35:00,1.6286,1.6292,1.6286,1.629,136300000.0
2005-06-02 12:36:00,1.6292,1.6292,1.6288,1.629,136300000.0
2005-06-02 12:37:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2005-06-02 12:38:00,1.629,1.6291,1.6285,1.6286,136300000.0
2005-06-02 12:39:00,1.6285,1.6288,1.6283,1.6283,136300000.0
2005-06-02 12:40:00,1.6282,1.6282,1.6273,1.6282,136300000.0
2005-06-02 12:41:00,1.6283,1.629,1.6282,1.629,136300000.0
2005-06-02 12:42:00,1.6289,1.6297,1.6287,1.629,136300000.0
2005-06-02 12:43:00,1.6291,1.63,1.629,1.6297,136300000.0
2005-06-02 12:44:00,1.6296,1.63,1.6295,1.6295,136300000.0
2005-06-02 12:45:00,1.6296,1.6305,1.6296,1.6302,136300000.0
2005-06-02 12:46:00,1.6301,1.6301,1.6295,1.6296,136300000.0
2005-06-02 12:47:00,1.6293,1.6293,1.6284,1.629,136300000.0
2005-06-02 12:48:00,1.6288,1.629,1.6282,1.6283,136300000.0
2005-06-02 12:49:00,1.6284,1.6288,1.6282,1.6285,136300000.0
2005-06-02 12:50:00,1.6287,1.6291,1.6277,1.6282,136300000.0
2005-06-02 12:51:00,1.6276,1.6285,1.6275,1.6284,136300000.0
2005-06-02 12:52:00,1.6285,1.6289,1.6283,1.6283,136300000.0
2005-06-02 12:53:00,1.6285,1.6286,1.6282,1.6285,136300000.0
2005-06-02 12:54:00,1.6284,1.6286,1.6282,1.6286,136300000.0
2005-06-02 12:55:00,1.6285,1.6288,1.6283,1.6286,136300000.0
2005-06-02 12:56:00,1.6287,1.6288,1.6283,1.6288,136300000.0
2005-06-02 12:57:00,1.6287,1.6288,1.6282,1.6283,136300000.0
2005-06-02 12:58:00,1.6281,1.6282,1.6279,1.6279,136300000.0
2005-06-02 12:59:00,1.628,1.6287,1.628,1.6284,136300000.0
2005-06-02 13:00:00,1.6285,1.6289,1.6283,1.6288,136300000.0
2005-06-02 13:01:00,1.6289,1.6292,1.6285,1.629,136300000.0
2005-06-02 13:02:00,1.6289,1.6292,1.6288,1.629,136300000.0
2005-06-02 13:03:00,1.6289,1.6293,1.6287,1.6287,136300000.0
2005-06-02 13:04:00,1.6288,1.6294,1.6285,1.6289,136300000.0
2005-06-02 13:05:00,1.629,1.6293,1.6289,1.6289,136300000.0
2005-06-02 13:06:00,1.629,1.6294,1.6289,1.6294,136300000.0
2005-06-02 13:07:00,1.6293,1.6295,1.6292,1.6294,136300000.0
2005-06-02 13:08:00,1.6291,1.6294,1.6291,1.6291,136300000.0
2005-06-02 13:09:00,1.6289,1.629,1.6288,1.6288,136300000.0
2005-06-02 13:10:00,1.6289,1.629,1.6287,1.629,136300000.0
2005-06-02 13:11:00,1.6289,1.6289,1.6278,1.6286,136300000.0
2005-06-02 13:12:00,1.6287,1.6287,1.6286,1.6287,136300000.0
2005-06-02 13:13:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2005-06-02 13:14:00,1.6287,1.6291,1.6287,1.6291,136300000.0
2005-06-02 13:15:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-06-02 13:16:00,1.6294,1.6294,1.6293,1.6293,136300000.0
2005-06-02 13:17:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-06-02 13:18:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-06-02 13:19:00,1.6293,1.6293,1.629,1.6292,136300000.0
2005-06-02 13:20:00,1.6291,1.6292,1.629,1.6292,136300000.0
2005-06-02 13:21:00,1.6291,1.6291,1.629,1.6291,136300000.0
2005-06-02 13:22:00,1.629,1.6291,1.6288,1.629,136300000.0
2005-06-02 13:23:00,1.6288,1.6291,1.6288,1.629,136300000.0
2005-06-02 13:24:00,1.6291,1.6291,1.6286,1.6288,136300000.0
2005-06-02 13:25:00,1.6289,1.6291,1.6288,1.6289,136300000.0
2005-06-02 13:26:00,1.6288,1.6289,1.6287,1.6288,136300000.0
2005-06-02 13:27:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2005-06-02 13:28:00,1.6288,1.629,1.6288,1.6289,136300000.0
2005-06-02 13:29:00,1.629,1.6292,1.6288,1.6289,136300000.0
2005-06-02 13:30:00,1.629,1.629,1.6288,1.6289,136300000.0
2005-06-02 13:31:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2005-06-02 13:32:00,1.6287,1.629,1.6287,1.629,136300000.0
2005-06-02 13:33:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-06-02 13:34:00,1.6287,1.6292,1.6287,1.6291,136300000.0
2005-06-02 13:35:00,1.6292,1.6296,1.6291,1.6292,136300000.0
2005-06-02 13:36:00,1.6291,1.6296,1.6291,1.6295,136300000.0
2005-06-02 13:37:00,1.6296,1.6296,1.6293,1.6293,136300000.0
2005-06-02 13:38:00,1.6294,1.6296,1.6291,1.6292,136300000.0
2005-06-02 13:39:00,1.6293,1.6294,1.6289,1.6292,136300000.0
2005-06-02 13:40:00,1.6291,1.6296,1.6291,1.6294,136300000.0
2005-06-02 13:41:00,1.6292,1.6294,1.629,1.6291,136300000.0
2005-06-02 13:42:00,1.629,1.6293,1.629,1.6292,136300000.0
2005-06-02 13:43:00,1.6291,1.6293,1.6291,1.6293,136300000.0
2005-06-02 13:44:00,1.6292,1.6293,1.629,1.6293,136300000.0
2005-06-02 13:45:00,1.6294,1.6294,1.6288,1.6288,136300000.0
2005-06-02 13:46:00,1.6287,1.6291,1.6285,1.629,136300000.0
2005-06-02 13:47:00,1.6289,1.629,1.6286,1.6287,136300000.0
2005-06-02 13:48:00,1.6288,1.6289,1.6287,1.6289,136300000.0
2005-06-02 13:49:00,1.629,1.6291,1.6289,1.629,136300000.0
2005-06-02 13:50:00,1.6291,1.6291,1.6287,1.6288,136300000.0
2005-06-02 13:51:00,1.6289,1.629,1.6288,1.6288,136300000.0
2005-06-02 13:52:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2005-06-02 13:53:00,1.6286,1.6286,1.6283,1.6283,136300000.0
2005-06-02 13:54:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2005-06-02 13:55:00,1.6285,1.6287,1.6283,1.6285,136300000.0
2005-06-02 13:56:00,1.6286,1.6286,1.6282,1.6282,136300000.0
2005-06-02 13:57:00,1.6281,1.6282,1.6279,1.6281,136300000.0
2005-06-02 13:58:00,1.6282,1.6284,1.6282,1.6283,136300000.0
2005-06-02 13:59:00,1.6282,1.6283,1.6281,1.6281,136300000.0
2005-06-02 14:00:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2005-06-02 14:01:00,1.6285,1.6285,1.6283,1.6284,136300000.0
2005-06-02 14:02:00,1.6286,1.6289,1.6284,1.6284,136300000.0
2005-06-02 14:03:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2005-06-02 14:04:00,1.6288,1.6289,1.6287,1.6288,136300000.0
2005-06-02 14:05:00,1.6289,1.6292,1.6286,1.6287,136300000.0
2005-06-02 14:06:00,1.6286,1.6287,1.6285,1.6286,136300000.0
2005-06-02 14:07:00,1.6285,1.6288,1.6284,1.6288,136300000.0
2005-06-02 14:08:00,1.6287,1.6292,1.6285,1.6292,136300000.0
2005-06-02 14:09:00,1.6291,1.6292,1.629,1.6292,136300000.0
2005-06-02 14:10:00,1.6293,1.6293,1.6292,1.6293,136300000.0
2005-06-02 14:11:00,1.6294,1.6301,1.6293,1.6298,136300000.0
2005-06-02 14:12:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2005-06-02 14:13:00,1.6296,1.6298,1.6294,1.6295,136300000.0
2005-06-02 14:14:00,1.6296,1.6297,1.6293,1.6296,136300000.0
2005-06-02 14:15:00,1.6297,1.6298,1.6295,1.6298,136300000.0
2005-06-02 14:16:00,1.6299,1.6302,1.6295,1.6296,136300000.0
2005-06-02 14:17:00,1.6297,1.6301,1.6295,1.6296,136300000.0
2005-06-02 14:18:00,1.6297,1.63,1.6297,1.63,136300000.0
2005-06-02 14:19:00,1.6297,1.6299,1.6296,1.6298,136300000.0
2005-06-02 14:20:00,1.6297,1.6298,1.6291,1.6298,136300000.0
2005-06-02 14:21:00,1.6296,1.6299,1.6295,1.6299,136300000.0
2005-06-02 14:22:00,1.6298,1.63,1.6297,1.63,136300000.0
2005-06-02 14:23:00,1.6301,1.6303,1.6299,1.63,136300000.0
2005-06-02 14:24:00,1.6302,1.6303,1.6302,1.6302,136300000.0
2005-06-02 14:25:00,1.6301,1.6311,1.63,1.6306,136300000.0
2005-06-02 14:26:00,1.6304,1.6305,1.6299,1.6301,136300000.0
2005-06-02 14:27:00,1.6302,1.6302,1.6295,1.6302,136300000.0
2005-06-02 14:28:00,1.6303,1.6306,1.6301,1.6301,136300000.0
2005-06-02 14:29:00,1.63,1.6304,1.6299,1.63,136300000.0
2005-06-02 14:30:00,1.6306,1.6307,1.6296,1.6301,136300000.0
2005-06-02 14:31:00,1.6302,1.6306,1.6298,1.6305,136300000.0
2005-06-02 14:32:00,1.6304,1.6304,1.63,1.6303,136300000.0
2005-06-02 14:33:00,1.6302,1.6303,1.6298,1.6298,136300000.0
2005-06-02 14:34:00,1.6297,1.6301,1.6297,1.6301,136300000.0
2005-06-02 14:35:00,1.63,1.6302,1.6296,1.6297,136300000.0
2005-06-02 14:36:00,1.6298,1.6298,1.6294,1.6296,136300000.0
2005-06-02 14:37:00,1.6297,1.6298,1.6296,1.6298,136300000.0
2005-06-02 14:38:00,1.6299,1.63,1.6291,1.6293,136300000.0
2005-06-02 14:39:00,1.6292,1.6295,1.6291,1.6292,136300000.0
2005-06-02 14:40:00,1.6291,1.6294,1.629,1.629,136300000.0
2005-06-02 14:41:00,1.6291,1.6293,1.6291,1.6292,136300000.0
2005-06-02 14:42:00,1.6293,1.6293,1.6289,1.6289,136300000.0
2005-06-02 14:43:00,1.6288,1.629,1.6286,1.629,136300000.0
2005-06-02 14:44:00,1.6289,1.6293,1.6288,1.6292,136300000.0
2005-06-02 14:45:00,1.6293,1.6294,1.629,1.6293,136300000.0
2005-06-02 14:46:00,1.6294,1.6297,1.6294,1.6295,136300000.0
2005-06-02 14:47:00,1.6296,1.6297,1.6294,1.6297,136300000.0
2005-06-02 14:48:00,1.6296,1.6297,1.6292,1.6295,136300000.0
2005-06-02 14:49:00,1.6294,1.6294,1.6289,1.6291,136300000.0
2005-06-02 14:50:00,1.6292,1.6296,1.6291,1.6294,136300000.0
2005-06-02 14:51:00,1.6293,1.6295,1.6292,1.6294,136300000.0
2005-06-02 14:52:00,1.6296,1.6297,1.6295,1.6295,136300000.0
2005-06-02 14:53:00,1.6296,1.6296,1.6292,1.6295,136300000.0
2005-06-02 14:54:00,1.6296,1.6299,1.6294,1.6298,136300000.0
2005-06-02 14:55:00,1.63,1.6301,1.6295,1.6297,136300000.0
2005-06-02 14:56:00,1.6296,1.6297,1.6293,1.6294,136300000.0
2005-06-02 14:57:00,1.6295,1.6295,1.6291,1.6293,136300000.0
2005-06-02 14:58:00,1.6292,1.6297,1.6291,1.6294,136300000.0
2005-06-02 14:59:00,1.6296,1.6299,1.6296,1.6299,136300000.0
2005-06-02 15:00:00,1.6298,1.6299,1.6296,1.6299,136300000.0
2005-06-02 15:01:00,1.6298,1.6298,1.6296,1.6297,136300000.0
2005-06-02 15:02:00,1.6296,1.6297,1.6295,1.6295,136300000.0
2005-06-02 15:03:00,1.6293,1.6296,1.6293,1.6294,136300000.0
2005-06-02 15:04:00,1.6296,1.6297,1.6294,1.6296,136300000.0
2005-06-02 15:05:00,1.6298,1.6298,1.6294,1.6295,136300000.0
2005-06-02 15:06:00,1.6296,1.6296,1.6293,1.6294,136300000.0
2005-06-02 15:07:00,1.6293,1.6295,1.6293,1.6293,136300000.0
2005-06-02 15:08:00,1.6295,1.6296,1.6293,1.6294,136300000.0
2005-06-02 15:09:00,1.6293,1.6296,1.6292,1.6292,136300000.0
2005-06-02 15:10:00,1.6293,1.6293,1.6292,1.6292,136300000.0
2005-06-02 15:11:00,1.6293,1.6294,1.6291,1.6293,136300000.0
2005-06-02 15:12:00,1.6292,1.6293,1.6286,1.6289,136300000.0
2005-06-02 15:13:00,1.629,1.6292,1.6285,1.6286,136300000.0
2005-06-02 15:14:00,1.6288,1.6288,1.6282,1.6286,136300000.0
2005-06-02 15:15:00,1.6287,1.6288,1.6283,1.6283,136300000.0
2005-06-02 15:16:00,1.6285,1.6286,1.6279,1.6283,136300000.0
2005-06-02 15:17:00,1.6282,1.6286,1.6281,1.6285,136300000.0
2005-06-02 15:18:00,1.6284,1.6284,1.6277,1.6279,136300000.0
2005-06-02 15:19:00,1.628,1.6281,1.6278,1.628,136300000.0
2005-06-02 15:20:00,1.6281,1.6282,1.6279,1.628,136300000.0
2005-06-02 15:21:00,1.6282,1.6287,1.628,1.6281,136300000.0
2005-06-02 15:22:00,1.628,1.6281,1.6279,1.6281,136300000.0
2005-06-02 15:23:00,1.628,1.6284,1.6279,1.6282,136300000.0
2005-06-02 15:24:00,1.6284,1.6284,1.628,1.6281,136300000.0
2005-06-02 15:25:00,1.6282,1.6286,1.628,1.6284,136300000.0
2005-06-02 15:26:00,1.6283,1.6286,1.6283,1.6284,136300000.0
2005-06-02 15:27:00,1.6283,1.6286,1.6283,1.6284,136300000.0
2005-06-02 15:28:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2005-06-02 15:29:00,1.6283,1.6284,1.6277,1.6281,136300000.0
2005-06-02 15:30:00,1.628,1.6282,1.628,1.6281,136300000.0
2005-06-02 15:31:00,1.6282,1.6283,1.6281,1.6283,136300000.0
2005-06-02 15:32:00,1.6284,1.6284,1.628,1.6281,136300000.0
2005-06-02 15:33:00,1.628,1.628,1.6277,1.6279,136300000.0
2005-06-02 15:34:00,1.6278,1.6281,1.6278,1.6278,136300000.0
2005-06-02 15:35:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2005-06-02 15:36:00,1.6277,1.6279,1.6277,1.6279,136300000.0
2005-06-02 15:37:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2005-06-02 15:38:00,1.627,1.6276,1.627,1.6276,136300000.0
2005-06-02 15:39:00,1.6274,1.6275,1.627,1.627,136300000.0
2005-06-02 15:40:00,1.6268,1.6274,1.6268,1.6272,136300000.0
2005-06-02 15:41:00,1.6274,1.6275,1.6271,1.6272,136300000.0
2005-06-02 15:42:00,1.6273,1.6276,1.6268,1.627,136300000.0
2005-06-02 15:43:00,1.6272,1.6279,1.6271,1.6274,136300000.0
2005-06-02 15:44:00,1.6275,1.6276,1.6273,1.6273,136300000.0
2005-06-02 15:45:00,1.6271,1.6274,1.6267,1.6273,136300000.0
2005-06-02 15:46:00,1.6272,1.6274,1.627,1.6274,136300000.0
2005-06-02 15:47:00,1.6273,1.6274,1.6271,1.6272,136300000.0
2005-06-02 15:48:00,1.6271,1.6271,1.6267,1.627,136300000.0
2005-06-02 15:49:00,1.6269,1.6271,1.6262,1.6265,136300000.0
2005-06-02 15:50:00,1.6264,1.6266,1.6262,1.6262,136300000.0
2005-06-02 15:51:00,1.6263,1.6267,1.626,1.6261,136300000.0
2005-06-02 15:52:00,1.6262,1.6262,1.6255,1.6258,136300000.0
2005-06-02 15:53:00,1.6257,1.6261,1.6257,1.6259,136300000.0
2005-06-02 15:54:00,1.6258,1.6263,1.6257,1.6262,136300000.0
2005-06-02 15:55:00,1.6262,1.6262,1.6256,1.6258,136300000.0
2005-06-02 15:56:00,1.6259,1.6262,1.6257,1.6257,136300000.0
2005-06-02 15:57:00,1.6258,1.626,1.6257,1.626,136300000.0
2005-06-02 15:58:00,1.6259,1.626,1.6256,1.6256,136300000.0
2005-06-02 15:59:00,1.6257,1.626,1.6256,1.6257,136300000.0
2005-06-02 16:00:00,1.6258,1.6262,1.6256,1.6262,136300000.0
2005-06-02 16:01:00,1.6261,1.6263,1.6257,1.6263,136300000.0
2005-06-02 16:02:00,1.6264,1.6267,1.6262,1.6262,136300000.0
2005-06-02 16:03:00,1.6263,1.6266,1.6262,1.6264,136300000.0
2005-06-02 16:04:00,1.6265,1.6268,1.6263,1.6264,136300000.0
2005-06-02 16:05:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2005-06-02 16:06:00,1.6264,1.6267,1.6264,1.6265,136300000.0
2005-06-02 16:07:00,1.6262,1.6265,1.6257,1.6257,136300000.0
2005-06-02 16:08:00,1.6258,1.6263,1.6253,1.6258,136300000.0
2005-06-02 16:09:00,1.6259,1.6259,1.625,1.6254,136300000.0
2005-06-02 16:10:00,1.6255,1.6258,1.6253,1.6258,136300000.0
2005-06-02 16:11:00,1.6257,1.6261,1.6256,1.6259,136300000.0
2005-06-02 16:12:00,1.6257,1.6263,1.6257,1.6261,136300000.0
2005-06-02 16:13:00,1.6262,1.6265,1.6256,1.6256,136300000.0
2005-06-02 16:14:00,1.6257,1.6264,1.6256,1.6263,136300000.0
2005-06-02 16:15:00,1.6262,1.6265,1.6261,1.6263,136300000.0
2005-06-02 16:16:00,1.6262,1.6265,1.6262,1.6264,136300000.0
2005-06-02 16:17:00,1.6265,1.6266,1.6258,1.6265,136300000.0
2005-06-02 16:18:00,1.6266,1.6266,1.6262,1.6264,136300000.0
2005-06-02 16:19:00,1.6265,1.6266,1.6256,1.626,136300000.0
2005-06-02 16:20:00,1.6261,1.6263,1.6253,1.6255,136300000.0
2005-06-02 16:21:00,1.6256,1.6264,1.6253,1.6261,136300000.0
2005-06-02 16:22:00,1.6259,1.6265,1.6253,1.6264,136300000.0
2005-06-02 16:23:00,1.6263,1.6271,1.6261,1.6262,136300000.0
2005-06-02 16:24:00,1.6263,1.6264,1.6261,1.6264,136300000.0
2005-06-02 16:25:00,1.6262,1.6267,1.6262,1.6262,136300000.0
2005-06-02 16:26:00,1.6261,1.6263,1.6258,1.6261,136300000.0
2005-06-02 16:27:00,1.6264,1.6265,1.6259,1.6263,136300000.0
2005-06-02 16:28:00,1.6264,1.6264,1.6258,1.6264,136300000.0
2005-06-02 16:29:00,1.6263,1.6264,1.6259,1.6259,136300000.0
2005-06-02 16:30:00,1.6261,1.6262,1.6256,1.6259,136300000.0
2005-06-02 16:31:00,1.626,1.6267,1.6259,1.6264,136300000.0
2005-06-02 16:32:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-06-02 16:33:00,1.6263,1.6266,1.6262,1.6265,136300000.0
2005-06-02 16:34:00,1.6266,1.6266,1.6262,1.6262,136300000.0
2005-06-02 16:35:00,1.6261,1.6265,1.6259,1.6261,136300000.0
2005-06-02 16:36:00,1.6262,1.6263,1.6257,1.6263,136300000.0
2005-06-02 16:37:00,1.6264,1.6265,1.6261,1.6261,136300000.0
2005-06-02 16:38:00,1.6262,1.6262,1.626,1.626,136300000.0
2005-06-02 16:39:00,1.6261,1.6265,1.6259,1.6264,136300000.0
2005-06-02 16:40:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-06-02 16:41:00,1.6263,1.6263,1.626,1.6261,136300000.0
2005-06-02 16:42:00,1.6262,1.6264,1.626,1.6263,136300000.0
2005-06-02 16:43:00,1.6265,1.6265,1.626,1.6263,136300000.0
2005-06-02 16:44:00,1.6265,1.6269,1.6263,1.6265,136300000.0
2005-06-02 16:45:00,1.6264,1.627,1.6264,1.6267,136300000.0
2005-06-02 16:46:00,1.6268,1.6268,1.626,1.6266,136300000.0
2005-06-02 16:47:00,1.6262,1.627,1.6261,1.6268,136300000.0
2005-06-02 16:48:00,1.6269,1.6272,1.6265,1.6269,136300000.0
2005-06-02 16:49:00,1.6271,1.6271,1.6265,1.6267,136300000.0
2005-06-02 16:50:00,1.6268,1.6271,1.6261,1.6264,136300000.0
2005-06-02 16:51:00,1.6267,1.6275,1.6267,1.6272,136300000.0
2005-06-02 16:52:00,1.6274,1.6275,1.627,1.6272,136300000.0
2005-06-02 16:53:00,1.627,1.6271,1.6268,1.6268,136300000.0
2005-06-02 16:54:00,1.6261,1.6268,1.626,1.6268,136300000.0
2005-06-02 16:55:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2005-06-02 16:56:00,1.6268,1.627,1.6267,1.627,136300000.0
2005-06-02 16:57:00,1.6264,1.6268,1.6257,1.6262,136300000.0
2005-06-02 16:58:00,1.6263,1.6266,1.6258,1.6261,136300000.0
2005-06-02 16:59:00,1.6263,1.6264,1.6255,1.6259,136300000.0
2005-06-02 17:00:00,1.626,1.6265,1.626,1.6263,136300000.0
2005-06-02 17:01:00,1.6262,1.6266,1.6259,1.6265,136300000.0
2005-06-02 17:02:00,1.6266,1.627,1.6264,1.6266,136300000.0
2005-06-02 17:03:00,1.6266,1.627,1.6266,1.6269,136300000.0
2005-06-02 17:04:00,1.6271,1.6274,1.6271,1.6271,136300000.0
2005-06-02 17:05:00,1.6272,1.6272,1.6266,1.6269,136300000.0
2005-06-02 17:06:00,1.6267,1.6269,1.6265,1.6268,136300000.0
2005-06-02 17:07:00,1.6269,1.6271,1.6267,1.6269,136300000.0
2005-06-02 17:08:00,1.627,1.6272,1.6263,1.6268,136300000.0
2005-06-02 17:09:00,1.6269,1.6273,1.6258,1.6259,136300000.0
2005-06-02 17:10:00,1.626,1.6263,1.6257,1.6259,136300000.0
2005-06-02 17:11:00,1.6257,1.6262,1.6256,1.6257,136300000.0
2005-06-02 17:12:00,1.6255,1.6259,1.6253,1.6258,136300000.0
2005-06-02 17:13:00,1.6257,1.6261,1.6255,1.6258,136300000.0
2005-06-02 17:14:00,1.6259,1.6261,1.6256,1.6261,136300000.0
2005-06-02 17:15:00,1.626,1.6262,1.6257,1.6262,136300000.0
2005-06-02 17:16:00,1.6256,1.6259,1.6251,1.6256,136300000.0
2005-06-02 17:17:00,1.6255,1.6255,1.6252,1.6255,136300000.0
2005-06-02 17:18:00,1.6254,1.6254,1.6246,1.6249,136300000.0
2005-06-02 17:19:00,1.6251,1.6256,1.6245,1.6256,136300000.0
2005-06-02 17:20:00,1.6254,1.6257,1.6251,1.6257,136300000.0
2005-06-02 17:21:00,1.6256,1.6258,1.6255,1.6257,136300000.0
2005-06-02 17:22:00,1.6256,1.6259,1.6256,1.6257,136300000.0
2005-06-02 17:23:00,1.6256,1.6258,1.6255,1.6257,136300000.0
2005-06-02 17:24:00,1.6256,1.6259,1.6255,1.6256,136300000.0
2005-06-02 17:25:00,1.6257,1.626,1.6256,1.626,136300000.0
2005-06-02 17:26:00,1.6261,1.6261,1.6256,1.6257,136300000.0
2005-06-02 17:27:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2005-06-02 17:28:00,1.6256,1.6261,1.6256,1.6259,136300000.0
2005-06-02 17:29:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-06-02 17:30:00,1.6257,1.6259,1.6255,1.6256,136300000.0
2005-06-02 17:31:00,1.6257,1.6259,1.6256,1.6259,136300000.0
2005-06-02 17:32:00,1.6258,1.6258,1.6253,1.6254,136300000.0
2005-06-02 17:33:00,1.6253,1.6263,1.6253,1.6263,136300000.0
2005-06-02 17:34:00,1.6264,1.6265,1.6262,1.6265,136300000.0
2005-06-02 17:35:00,1.6264,1.6265,1.6259,1.626,136300000.0
2005-06-02 17:36:00,1.6262,1.6262,1.6258,1.6258,136300000.0
2005-06-02 17:37:00,1.6259,1.626,1.6257,1.6257,136300000.0
2005-06-02 17:38:00,1.6256,1.6261,1.6256,1.6259,136300000.0
2005-06-02 17:39:00,1.626,1.626,1.6258,1.6259,136300000.0
2005-06-02 17:40:00,1.626,1.626,1.6257,1.6259,136300000.0
2005-06-02 17:41:00,1.6258,1.6261,1.6254,1.6256,136300000.0
2005-06-02 17:42:00,1.6257,1.6258,1.6253,1.6257,136300000.0
2005-06-02 17:43:00,1.6256,1.626,1.6254,1.6258,136300000.0
2005-06-02 17:44:00,1.626,1.6262,1.6259,1.626,136300000.0
2005-06-02 17:45:00,1.6261,1.6261,1.6259,1.626,136300000.0
2005-06-02 17:46:00,1.6261,1.6265,1.626,1.6264,136300000.0
2005-06-02 17:47:00,1.6265,1.6268,1.6262,1.6262,136300000.0
2005-06-02 17:48:00,1.6263,1.6269,1.6263,1.6264,136300000.0
2005-06-02 17:49:00,1.6265,1.6265,1.6262,1.6263,136300000.0
2005-06-02 17:50:00,1.6262,1.6269,1.6258,1.6269,136300000.0
2005-06-02 17:51:00,1.6267,1.627,1.6264,1.6265,136300000.0
2005-06-02 17:52:00,1.6264,1.6269,1.6259,1.6261,136300000.0
2005-06-02 17:53:00,1.6262,1.6263,1.6261,1.6262,136300000.0
2005-06-02 17:54:00,1.6263,1.6264,1.626,1.626,136300000.0
2005-06-02 17:55:00,1.6261,1.6268,1.6261,1.6265,136300000.0
2005-06-02 17:56:00,1.6264,1.627,1.6264,1.6268,136300000.0
2005-06-02 17:57:00,1.6271,1.6274,1.6267,1.627,136300000.0
2005-06-02 17:58:00,1.6269,1.6272,1.6267,1.627,136300000.0
2005-06-02 17:59:00,1.6271,1.6275,1.6268,1.6275,136300000.0
2005-06-02 18:00:00,1.6272,1.6284,1.6272,1.6282,136300000.0
2005-06-02 18:01:00,1.6284,1.6289,1.6282,1.6286,136300000.0
2005-06-02 18:02:00,1.6285,1.6287,1.6281,1.6284,136300000.0
2005-06-02 18:03:00,1.6282,1.6285,1.6281,1.6282,136300000.0
2005-06-02 18:04:00,1.6285,1.6285,1.6279,1.6279,136300000.0
2005-06-02 18:05:00,1.6281,1.6282,1.6279,1.628,136300000.0
2005-06-02 18:06:00,1.6279,1.6286,1.6279,1.6281,136300000.0
2005-06-02 18:07:00,1.6282,1.6284,1.628,1.6281,136300000.0
2005-06-02 18:08:00,1.628,1.6286,1.628,1.6284,136300000.0
2005-06-02 18:09:00,1.6282,1.6286,1.628,1.6281,136300000.0
2005-06-02 18:10:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-06-02 18:11:00,1.6281,1.6287,1.6281,1.6282,136300000.0
2005-06-02 18:12:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-06-02 18:14:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-02 18:15:00,1.6281,1.6284,1.6279,1.6284,136300000.0
2005-06-02 18:16:00,1.6282,1.6287,1.6282,1.6287,136300000.0
2005-06-02 18:17:00,1.6288,1.6289,1.6285,1.6289,136300000.0
2005-06-02 18:18:00,1.6288,1.6292,1.6287,1.6291,136300000.0
2005-06-02 18:19:00,1.6288,1.6288,1.6281,1.6281,136300000.0
2005-06-02 18:20:00,1.628,1.6281,1.628,1.6281,136300000.0
2005-06-02 18:21:00,1.628,1.6281,1.628,1.628,136300000.0
2005-06-02 18:22:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-06-02 18:23:00,1.6281,1.6286,1.6281,1.6284,136300000.0
2005-06-02 18:24:00,1.6282,1.6286,1.6282,1.6285,136300000.0
2005-06-02 18:25:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-06-02 18:26:00,1.6287,1.6287,1.6285,1.6286,136300000.0
2005-06-02 18:27:00,1.6285,1.6287,1.6282,1.6285,136300000.0
2005-06-02 18:28:00,1.6284,1.6287,1.6284,1.6287,136300000.0
2005-06-02 18:29:00,1.6288,1.6288,1.6286,1.6287,136300000.0
2005-06-02 18:30:00,1.6288,1.6288,1.6284,1.6285,136300000.0
2005-06-02 18:31:00,1.6284,1.6285,1.6281,1.6281,136300000.0
2005-06-02 18:32:00,1.6282,1.6282,1.628,1.6282,136300000.0
2005-06-02 18:33:00,1.628,1.6281,1.628,1.628,136300000.0
2005-06-02 18:34:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-06-02 18:35:00,1.6279,1.6281,1.6279,1.628,136300000.0
2005-06-02 18:36:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-06-02 18:37:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-06-02 18:38:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2005-06-02 18:40:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-06-02 18:41:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-06-02 18:42:00,1.6276,1.6279,1.6276,1.6276,136300000.0
2005-06-02 18:43:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2005-06-02 18:44:00,1.6279,1.6279,1.6274,1.6276,136300000.0
2005-06-02 18:45:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-06-02 18:46:00,1.6278,1.6281,1.6278,1.6279,136300000.0
2005-06-02 18:47:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2005-06-02 18:48:00,1.6276,1.6281,1.6276,1.6281,136300000.0
2005-06-02 18:49:00,1.628,1.6282,1.628,1.6282,136300000.0
2005-06-02 18:50:00,1.6284,1.6285,1.6282,1.6285,136300000.0
2005-06-02 18:51:00,1.6286,1.6288,1.6284,1.6288,136300000.0
2005-06-02 18:52:00,1.6287,1.6287,1.6284,1.6286,136300000.0
2005-06-02 18:53:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2005-06-02 18:54:00,1.6286,1.6286,1.6284,1.6286,136300000.0
2005-06-02 18:55:00,1.6285,1.6289,1.6285,1.6289,136300000.0
2005-06-02 18:56:00,1.6291,1.6292,1.6289,1.629,136300000.0
2005-06-02 18:57:00,1.6291,1.6294,1.6288,1.6289,136300000.0
2005-06-02 18:58:00,1.6288,1.6291,1.6288,1.6291,136300000.0
2005-06-02 18:59:00,1.629,1.6292,1.6287,1.6292,136300000.0
2005-06-02 19:00:00,1.6291,1.6291,1.6288,1.6288,136300000.0
2005-06-02 19:01:00,1.6289,1.6292,1.6289,1.6289,136300000.0
2005-06-02 19:02:00,1.6291,1.6292,1.6289,1.629,136300000.0
2005-06-02 19:03:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2005-06-02 19:04:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2005-06-02 19:05:00,1.6286,1.6288,1.6284,1.6284,136300000.0
2005-06-02 19:06:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2005-06-02 19:07:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2005-06-02 19:08:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2005-06-02 19:09:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2005-06-02 19:10:00,1.6287,1.6287,1.6285,1.6287,136300000.0
2005-06-02 19:11:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2005-06-02 19:12:00,1.6286,1.629,1.6282,1.6285,136300000.0
2005-06-02 19:13:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2005-06-02 19:14:00,1.6289,1.629,1.6287,1.6288,136300000.0
2005-06-02 19:15:00,1.6287,1.6292,1.6287,1.6292,136300000.0
2005-06-02 19:16:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2005-06-02 19:17:00,1.6291,1.6292,1.6287,1.6292,136300000.0
2005-06-02 19:19:00,1.6294,1.6294,1.629,1.6291,136300000.0
2005-06-02 19:20:00,1.6292,1.6292,1.6286,1.6287,136300000.0
2005-06-02 19:21:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-06-02 19:22:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2005-06-02 19:23:00,1.6286,1.6286,1.6284,1.6284,136300000.0
2005-06-02 19:24:00,1.6282,1.6285,1.6281,1.6284,136300000.0
2005-06-02 19:25:00,1.6282,1.6286,1.6281,1.6282,136300000.0
2005-06-02 19:26:00,1.6284,1.6287,1.6282,1.6285,136300000.0
2005-06-02 19:27:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-06-02 19:28:00,1.6285,1.6285,1.6282,1.6284,136300000.0
2005-06-02 19:29:00,1.6285,1.6287,1.6285,1.6286,136300000.0
2005-06-02 19:30:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2005-06-02 19:31:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2005-06-02 19:32:00,1.6287,1.6287,1.6286,1.6287,136300000.0
2005-06-02 19:33:00,1.6288,1.6288,1.6287,1.6287,136300000.0
2005-06-02 19:34:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2005-06-02 19:35:00,1.629,1.629,1.629,1.629,136300000.0
2005-06-02 19:36:00,1.6289,1.6289,1.6287,1.6289,136300000.0
2005-06-02 19:38:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2005-06-02 19:39:00,1.6289,1.6289,1.6286,1.6286,136300000.0
2005-06-02 19:40:00,1.6287,1.6287,1.6286,1.6287,136300000.0
2005-06-02 19:41:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2005-06-02 19:42:00,1.6287,1.6287,1.6285,1.6287,136300000.0
2005-06-02 19:43:00,1.6288,1.6288,1.6285,1.6287,136300000.0
2005-06-02 19:44:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-06-02 19:45:00,1.6287,1.6288,1.6286,1.6288,136300000.0
2005-06-02 19:46:00,1.6285,1.6288,1.6285,1.6286,136300000.0
2005-06-02 19:47:00,1.6287,1.6287,1.6285,1.6286,136300000.0
2005-06-02 19:48:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2005-06-02 19:49:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-06-02 19:50:00,1.6282,1.6287,1.6282,1.6287,136300000.0
2005-06-02 19:51:00,1.6286,1.6287,1.6285,1.6287,136300000.0
2005-06-02 19:52:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2005-06-02 19:53:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2005-06-02 19:55:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-06-02 19:56:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2005-06-02 19:57:00,1.6282,1.6286,1.6282,1.6286,136300000.0
2005-06-02 19:58:00,1.6287,1.6287,1.6284,1.6284,136300000.0
2005-06-02 20:00:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2005-06-02 20:02:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2005-06-02 20:03:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2005-06-02 20:04:00,1.6286,1.6287,1.6282,1.6285,136300000.0
2005-06-02 20:05:00,1.6284,1.6284,1.628,1.6282,136300000.0
2005-06-02 20:06:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-02 20:07:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-06-02 20:08:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-06-02 20:09:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-06-02 20:10:00,1.628,1.6284,1.628,1.6284,136300000.0
2005-06-02 20:11:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2005-06-02 20:12:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-06-02 20:13:00,1.6281,1.6284,1.6281,1.6284,136300000.0
2005-06-02 20:14:00,1.6285,1.6285,1.628,1.628,136300000.0
2005-06-02 20:15:00,1.6281,1.6282,1.6278,1.6281,136300000.0
2005-06-02 20:16:00,1.628,1.628,1.6279,1.6279,136300000.0
2005-06-02 20:17:00,1.6281,1.6282,1.628,1.6282,136300000.0
2005-06-02 20:18:00,1.628,1.6284,1.628,1.6282,136300000.0
2005-06-02 20:19:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-06-02 20:20:00,1.6284,1.6288,1.6284,1.6287,136300000.0
2005-06-02 20:21:00,1.6288,1.6288,1.6287,1.6287,136300000.0
2005-06-02 20:22:00,1.6288,1.629,1.6287,1.6288,136300000.0
2005-06-02 20:23:00,1.6289,1.6289,1.6286,1.6288,136300000.0
2005-06-02 20:24:00,1.6286,1.6289,1.6286,1.6287,136300000.0
2005-06-02 20:25:00,1.6288,1.629,1.6288,1.629,136300000.0
2005-06-02 20:26:00,1.6291,1.6291,1.6289,1.6291,136300000.0
2005-06-02 20:27:00,1.629,1.6292,1.6288,1.6289,136300000.0
2005-06-02 20:28:00,1.6289,1.6292,1.6289,1.629,136300000.0
2005-06-02 20:29:00,1.6291,1.6294,1.6289,1.6292,136300000.0
2005-06-02 20:30:00,1.6294,1.6294,1.629,1.629,136300000.0
2005-06-02 20:31:00,1.6289,1.6289,1.6286,1.6289,136300000.0
2005-06-02 20:32:00,1.6291,1.6291,1.6286,1.6287,136300000.0
2005-06-02 20:33:00,1.629,1.6292,1.6287,1.6289,136300000.0
2005-06-02 20:34:00,1.6288,1.6289,1.6286,1.6288,136300000.0
2005-06-02 20:35:00,1.6287,1.6289,1.6284,1.6287,136300000.0
2005-06-02 20:36:00,1.6288,1.6292,1.6287,1.6289,136300000.0
2005-06-02 20:37:00,1.629,1.6291,1.6287,1.6289,136300000.0
2005-06-02 20:38:00,1.629,1.6292,1.6289,1.6289,136300000.0
2005-06-02 20:39:00,1.6288,1.6288,1.6285,1.6287,136300000.0
2005-06-02 20:40:00,1.6286,1.6287,1.6282,1.6286,136300000.0
2005-06-02 20:41:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-06-02 20:42:00,1.6282,1.6285,1.6276,1.6279,136300000.0
2005-06-02 20:43:00,1.6281,1.6285,1.6281,1.6285,136300000.0
2005-06-02 20:44:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-06-02 20:45:00,1.6284,1.6286,1.6281,1.6281,136300000.0
2005-06-02 20:46:00,1.6282,1.6286,1.6282,1.6285,136300000.0
2005-06-02 20:47:00,1.6286,1.6287,1.6282,1.6284,136300000.0
2005-06-02 20:48:00,1.6285,1.6287,1.6282,1.6282,136300000.0
2005-06-02 20:49:00,1.6284,1.6285,1.6282,1.6285,136300000.0
2005-06-02 20:50:00,1.6286,1.6286,1.6282,1.6284,136300000.0
2005-06-02 20:51:00,1.6285,1.6288,1.6281,1.6284,136300000.0
2005-06-02 20:52:00,1.6285,1.6286,1.6282,1.6286,136300000.0
2005-06-02 20:53:00,1.6285,1.6285,1.628,1.6281,136300000.0
2005-06-02 20:54:00,1.628,1.6281,1.6278,1.6281,136300000.0
2005-06-02 20:55:00,1.6282,1.6282,1.6276,1.6278,136300000.0
2005-06-02 20:56:00,1.6279,1.6282,1.6274,1.628,136300000.0
2005-06-02 20:57:00,1.6279,1.628,1.6278,1.6279,136300000.0
2005-06-02 20:58:00,1.628,1.6282,1.6274,1.6278,136300000.0
2005-06-02 20:59:00,1.6279,1.6281,1.6272,1.6272,136300000.0
2005-06-02 21:00:00,1.6271,1.6276,1.6271,1.6274,136300000.0
2005-06-02 21:01:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-06-02 21:02:00,1.6272,1.6274,1.6271,1.6272,136300000.0
2005-06-02 21:03:00,1.6271,1.6274,1.627,1.6271,136300000.0
2005-06-02 21:05:00,1.627,1.6276,1.627,1.6274,136300000.0
2005-06-02 21:06:00,1.6276,1.6279,1.6274,1.6278,136300000.0
2005-06-02 21:07:00,1.6279,1.6282,1.6276,1.6276,136300000.0
2005-06-02 21:08:00,1.6278,1.6281,1.6276,1.6279,136300000.0
2005-06-02 21:09:00,1.628,1.628,1.6278,1.6278,136300000.0
2005-06-02 21:10:00,1.6276,1.6279,1.627,1.627,136300000.0
2005-06-02 21:11:00,1.6269,1.6276,1.6269,1.627,136300000.0
2005-06-02 21:12:00,1.6274,1.6274,1.627,1.6272,136300000.0
2005-06-02 21:13:00,1.6274,1.6274,1.627,1.6272,136300000.0
2005-06-02 21:14:00,1.6271,1.6274,1.6269,1.6272,136300000.0
2005-06-02 21:15:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-06-02 21:16:00,1.6269,1.627,1.6263,1.6267,136300000.0
2005-06-02 21:17:00,1.6264,1.627,1.6264,1.6266,136300000.0
2005-06-02 21:18:00,1.6267,1.6268,1.6261,1.6267,136300000.0
2005-06-02 21:19:00,1.6266,1.6269,1.6264,1.6267,136300000.0
2005-06-02 21:20:00,1.6268,1.627,1.6264,1.6264,136300000.0
2005-06-02 21:21:00,1.6266,1.627,1.6264,1.6268,136300000.0
2005-06-02 21:22:00,1.6267,1.627,1.6266,1.6266,136300000.0
2005-06-02 21:23:00,1.6264,1.6266,1.6263,1.6264,136300000.0
2005-06-02 21:24:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-06-02 21:25:00,1.6262,1.6267,1.6262,1.6266,136300000.0
2005-06-02 21:26:00,1.6267,1.6267,1.6264,1.6266,136300000.0
2005-06-02 21:27:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2005-06-02 21:28:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-06-02 21:29:00,1.6266,1.6268,1.6264,1.6264,136300000.0
2005-06-02 21:30:00,1.6263,1.6264,1.6258,1.6259,136300000.0
2005-06-02 21:31:00,1.6261,1.6266,1.6261,1.6264,136300000.0
2005-06-02 21:32:00,1.6266,1.6269,1.6264,1.6264,136300000.0
2005-06-02 21:33:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-06-02 21:34:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2005-06-02 21:35:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-06-02 21:36:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-06-02 21:38:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-06-02 21:39:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-06-02 21:41:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2005-06-02 21:42:00,1.6259,1.6261,1.6256,1.6258,136300000.0
2005-06-02 21:43:00,1.6256,1.6258,1.6255,1.6256,136300000.0
2005-06-02 21:44:00,1.6254,1.6259,1.6246,1.6249,136300000.0
2005-06-02 21:45:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2005-06-02 21:46:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-06-02 21:47:00,1.6255,1.6259,1.6254,1.6259,136300000.0
2005-06-02 21:48:00,1.6256,1.6261,1.6256,1.6259,136300000.0
2005-06-02 21:49:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-02 21:50:00,1.6258,1.6261,1.6256,1.6259,136300000.0
2005-06-02 21:52:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2005-06-02 21:53:00,1.6252,1.6256,1.6249,1.6252,136300000.0
2005-06-02 21:54:00,1.6255,1.6261,1.6254,1.6258,136300000.0
2005-06-02 21:55:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-06-02 21:56:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-06-02 21:57:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2005-06-02 21:58:00,1.6262,1.6263,1.6259,1.6261,136300000.0
2005-06-02 21:59:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-06-02 22:00:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-06-02 22:02:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2005-06-02 22:03:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2005-06-02 22:04:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2005-06-02 22:05:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2005-06-02 22:06:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2005-06-02 22:07:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-06-02 22:09:00,1.6259,1.6259,1.6255,1.6258,136300000.0
2005-06-02 22:10:00,1.6259,1.6264,1.6258,1.6259,136300000.0
2005-06-02 22:11:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-02 22:12:00,1.6258,1.6263,1.6258,1.6263,136300000.0
2005-06-02 22:13:00,1.6262,1.6262,1.6258,1.6259,136300000.0
2005-06-02 22:14:00,1.6261,1.6267,1.6261,1.6261,136300000.0
2005-06-02 22:15:00,1.6262,1.6262,1.6259,1.6261,136300000.0
2005-06-02 22:16:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-06-02 22:17:00,1.6262,1.6262,1.6259,1.6261,136300000.0
2005-06-02 22:19:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2005-06-02 22:20:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2005-06-02 22:21:00,1.6262,1.6263,1.6259,1.6263,136300000.0
2005-06-02 22:22:00,1.6261,1.6262,1.6259,1.6259,136300000.0
2005-06-02 22:23:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-06-02 22:24:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-06-02 22:25:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-06-02 22:27:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2005-06-02 22:28:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-06-02 22:29:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-06-02 22:30:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-06-02 22:31:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2005-06-02 22:32:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-06-02 22:33:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-06-02 22:34:00,1.6258,1.6261,1.6256,1.6259,136300000.0
2005-06-02 22:36:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2005-06-02 22:37:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-06-02 22:38:00,1.6262,1.6263,1.6256,1.6259,136300000.0
2005-06-02 22:39:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-02 22:41:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2005-06-02 22:42:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-06-02 22:43:00,1.6255,1.6258,1.6252,1.6254,136300000.0
2005-06-02 22:44:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2005-06-02 22:45:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2005-06-02 22:46:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2005-06-02 22:47:00,1.625,1.625,1.625,1.625,136300000.0
2005-06-02 22:48:00,1.6252,1.6254,1.625,1.6252,136300000.0
2005-06-02 22:49:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-06-02 22:50:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-06-02 22:51:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2005-06-02 22:52:00,1.6252,1.6259,1.6252,1.6259,136300000.0
2005-06-02 22:55:00,1.6262,1.6262,1.6256,1.6261,136300000.0
2005-06-02 22:56:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-06-02 22:57:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-02 22:58:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2005-06-02 22:59:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2005-06-02 23:00:00,1.6252,1.6259,1.6252,1.6254,136300000.0
2005-06-02 23:01:00,1.6256,1.6261,1.6254,1.6261,136300000.0
2005-06-02 23:02:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-06-02 23:03:00,1.6263,1.6264,1.6259,1.6264,136300000.0
2005-06-02 23:04:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-06-02 23:07:00,1.6264,1.6264,1.6262,1.6263,136300000.0
2005-06-02 23:08:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-06-02 23:09:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-06-02 23:11:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2005-06-02 23:12:00,1.6266,1.6266,1.6263,1.6264,136300000.0
2005-06-02 23:13:00,1.6263,1.627,1.6263,1.627,136300000.0
2005-06-02 23:14:00,1.6269,1.627,1.6268,1.627,136300000.0
2005-06-02 23:15:00,1.6269,1.627,1.6264,1.6269,136300000.0
2005-06-02 23:16:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2005-06-02 23:17:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2005-06-02 23:19:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2005-06-02 23:20:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-06-02 23:21:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-06-02 23:22:00,1.6267,1.6267,1.6264,1.6266,136300000.0
2005-06-02 23:23:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2005-06-02 23:24:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-06-02 23:28:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2005-06-02 23:29:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-06-02 23:30:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2005-06-02 23:31:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2005-06-02 23:33:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-06-02 23:34:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-02 23:35:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-06-02 23:37:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2005-06-02 23:38:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2005-06-02 23:39:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-06-02 23:43:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2005-06-02 23:48:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-06-02 23:49:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2005-06-02 23:50:00,1.6255,1.6255,1.6252,1.6255,136300000.0
2005-06-02 23:51:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2005-06-02 23:58:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-06-02 23:59:00,1.6261,1.6262,1.6258,1.6262,136300000.0
2005-06-03 00:00:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-06-03 00:03:00,1.6259,1.6264,1.6259,1.6263,136300000.0
2005-06-03 00:07:00,1.6264,1.6264,1.6259,1.6259,136300000.0
2005-06-03 00:08:00,1.6261,1.6261,1.6256,1.6256,136300000.0
2005-06-03 00:09:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-06-03 00:16:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-06-03 00:17:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-06-03 00:18:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2005-06-03 00:19:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2005-06-03 00:20:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2005-06-03 00:21:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2005-06-03 00:25:00,1.6255,1.6261,1.6255,1.6259,136300000.0
2005-06-03 00:26:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-03 00:27:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-06-03 00:28:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-06-03 00:29:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-06-03 00:30:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2005-06-03 00:31:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2005-06-03 00:32:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-06-03 00:33:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-06-03 00:34:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2005-06-03 00:37:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-06-03 00:38:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-06-03 00:39:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2005-06-03 00:41:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-06-03 00:42:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-06-03 00:43:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-06-03 00:47:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2005-06-03 00:48:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-06-03 00:49:00,1.6255,1.6255,1.6252,1.6255,136300000.0
2005-06-03 00:50:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-06-03 00:51:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-06-03 00:52:00,1.6258,1.6258,1.625,1.625,136300000.0
2005-06-03 00:53:00,1.6252,1.6255,1.6249,1.6249,136300000.0
2005-06-03 00:54:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-06-03 00:55:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-06-03 00:56:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-06-03 00:57:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-06-03 00:58:00,1.6243,1.6249,1.6243,1.6246,136300000.0
2005-06-03 00:59:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-06-03 01:00:00,1.6249,1.625,1.6249,1.625,136300000.0
2005-06-03 01:01:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-06-03 01:02:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2005-06-03 01:03:00,1.6247,1.6252,1.6247,1.6249,136300000.0
2005-06-03 01:04:00,1.625,1.625,1.625,1.625,136300000.0
2005-06-03 01:05:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-06-03 01:06:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-06-03 01:07:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-06-03 01:08:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-06-03 01:09:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-06-03 01:10:00,1.6255,1.6255,1.6252,1.6254,136300000.0
2005-06-03 01:11:00,1.6255,1.6256,1.6252,1.6252,136300000.0
2005-06-03 01:14:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-06-03 01:15:00,1.6259,1.6259,1.6252,1.6252,136300000.0
2005-06-03 01:16:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-06-03 01:17:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2005-06-03 01:18:00,1.6261,1.6263,1.6259,1.6259,136300000.0
2005-06-03 01:19:00,1.6261,1.6262,1.6259,1.6259,136300000.0
2005-06-03 01:20:00,1.6262,1.6263,1.6259,1.6263,136300000.0
2005-06-03 01:21:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-06-03 01:22:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-06-03 01:23:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2005-06-03 01:25:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2005-06-03 01:26:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2005-06-03 01:27:00,1.6266,1.6269,1.6266,1.6267,136300000.0
2005-06-03 01:28:00,1.6268,1.6268,1.6264,1.6266,136300000.0
2005-06-03 01:29:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2005-06-03 01:30:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2005-06-03 01:31:00,1.6267,1.6268,1.6264,1.6268,136300000.0
2005-06-03 01:32:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-06-03 01:33:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-06-03 01:34:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-06-03 01:35:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2005-06-03 01:36:00,1.6266,1.6268,1.6262,1.6264,136300000.0
2005-06-03 01:37:00,1.6266,1.6268,1.6264,1.6264,136300000.0
2005-06-03 01:38:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2005-06-03 01:39:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2005-06-03 01:40:00,1.6267,1.6269,1.6266,1.6266,136300000.0
2005-06-03 01:41:00,1.6264,1.6266,1.6263,1.6264,136300000.0
2005-06-03 01:42:00,1.6266,1.6267,1.6262,1.6263,136300000.0
2005-06-03 01:43:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2005-06-03 01:44:00,1.6263,1.6263,1.6259,1.6261,136300000.0
2005-06-03 01:45:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2005-06-03 01:46:00,1.6262,1.6262,1.6256,1.6258,136300000.0
2005-06-03 01:47:00,1.6256,1.6261,1.6256,1.6256,136300000.0
2005-06-03 01:48:00,1.6259,1.6259,1.6256,1.6258,136300000.0
2005-06-03 01:49:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2005-06-03 01:50:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2005-06-03 01:51:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-06-03 01:52:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-03 01:53:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-03 01:54:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-03 01:55:00,1.6261,1.6262,1.6259,1.6262,136300000.0
2005-06-03 01:57:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2005-06-03 01:58:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2005-06-03 01:59:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-06-03 02:02:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2005-06-03 02:03:00,1.6259,1.6263,1.6259,1.6259,136300000.0
2005-06-03 02:04:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-06-03 02:05:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2005-06-03 02:06:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-06-03 02:07:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-06-03 02:08:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-06-03 02:09:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-06-03 02:10:00,1.6258,1.6261,1.6256,1.6259,136300000.0
2005-06-03 02:13:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-06-03 02:14:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-06-03 02:15:00,1.6261,1.6263,1.6259,1.6262,136300000.0
2005-06-03 02:16:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2005-06-03 02:17:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2005-06-03 02:18:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2005-06-03 02:19:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2005-06-03 02:20:00,1.6261,1.6263,1.6259,1.6262,136300000.0
2005-06-03 02:21:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2005-06-03 02:22:00,1.6263,1.6263,1.6258,1.6258,136300000.0
2005-06-03 02:23:00,1.6259,1.6263,1.6259,1.6262,136300000.0
2005-06-03 02:24:00,1.6261,1.6263,1.6259,1.6262,136300000.0
2005-06-03 02:25:00,1.6261,1.6263,1.6259,1.6263,136300000.0
2005-06-03 02:26:00,1.6261,1.6263,1.6259,1.6263,136300000.0
2005-06-03 02:28:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-06-03 02:30:00,1.6264,1.6264,1.6259,1.6262,136300000.0
2005-06-03 02:31:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2005-06-03 02:32:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2005-06-03 02:33:00,1.6261,1.6264,1.6261,1.6262,136300000.0
2005-06-03 02:34:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2005-06-03 02:35:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-06-03 02:36:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-06-03 02:37:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-06-03 02:39:00,1.6263,1.6264,1.625,1.6255,136300000.0
2005-06-03 02:40:00,1.6256,1.6256,1.6252,1.6256,136300000.0
2005-06-03 02:41:00,1.6258,1.6258,1.6252,1.6256,136300000.0
2005-06-03 02:42:00,1.6255,1.6256,1.6249,1.6254,136300000.0
2005-06-03 02:43:00,1.6252,1.6254,1.6247,1.625,136300000.0
2005-06-03 02:44:00,1.6249,1.6252,1.6247,1.625,136300000.0
2005-06-03 02:45:00,1.6247,1.6252,1.6247,1.6249,136300000.0
2005-06-03 02:46:00,1.625,1.6252,1.6246,1.6249,136300000.0
2005-06-03 02:47:00,1.6247,1.6252,1.6247,1.6252,136300000.0
2005-06-03 02:48:00,1.625,1.625,1.6247,1.6249,136300000.0
2005-06-03 02:49:00,1.6247,1.6252,1.6247,1.6252,136300000.0
2005-06-03 02:50:00,1.625,1.625,1.6247,1.625,136300000.0
2005-06-03 02:51:00,1.6249,1.625,1.6246,1.625,136300000.0
2005-06-03 02:52:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2005-06-03 02:53:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2005-06-03 02:54:00,1.6246,1.625,1.6246,1.6247,136300000.0
2005-06-03 02:55:00,1.6244,1.6247,1.6244,1.6244,136300000.0
2005-06-03 02:56:00,1.6246,1.6246,1.6238,1.6238,136300000.0
2005-06-03 02:57:00,1.6236,1.6239,1.6231,1.6234,136300000.0
2005-06-03 02:58:00,1.6233,1.624,1.6231,1.6234,136300000.0
2005-06-03 02:59:00,1.6235,1.6239,1.6231,1.6234,136300000.0
2005-06-03 03:00:00,1.6233,1.6239,1.6233,1.6235,136300000.0
2005-06-03 03:01:00,1.6238,1.6241,1.6237,1.6241,136300000.0
2005-06-03 03:02:00,1.624,1.6243,1.6239,1.6241,136300000.0
2005-06-03 03:03:00,1.6243,1.6244,1.6238,1.6241,136300000.0
2005-06-03 03:04:00,1.6243,1.6246,1.624,1.6243,136300000.0
2005-06-03 03:05:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2005-06-03 03:06:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-06-03 03:07:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-06-03 03:08:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2005-06-03 03:09:00,1.6244,1.6244,1.624,1.624,136300000.0
2005-06-03 03:10:00,1.6241,1.6241,1.6236,1.624,136300000.0
2005-06-03 03:11:00,1.6241,1.6241,1.6234,1.6234,136300000.0
2005-06-03 03:12:00,1.6235,1.6238,1.6234,1.6238,136300000.0
2005-06-03 03:13:00,1.6239,1.6244,1.6239,1.6244,136300000.0
2005-06-03 03:14:00,1.6243,1.6254,1.6241,1.6247,136300000.0
2005-06-03 03:15:00,1.6249,1.625,1.6246,1.6249,136300000.0
2005-06-03 03:16:00,1.625,1.625,1.6243,1.6243,136300000.0
2005-06-03 03:17:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-06-03 03:18:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-06-03 03:19:00,1.6243,1.6249,1.6241,1.6249,136300000.0
2005-06-03 03:20:00,1.6246,1.6246,1.6243,1.6246,136300000.0
2005-06-03 03:21:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-06-03 03:22:00,1.6243,1.6243,1.6236,1.6236,136300000.0
2005-06-03 03:23:00,1.6237,1.6241,1.6235,1.6241,136300000.0
2005-06-03 03:24:00,1.624,1.624,1.6234,1.6238,136300000.0
2005-06-03 03:25:00,1.6237,1.6241,1.6237,1.624,136300000.0
2005-06-03 03:26:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-06-03 03:27:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2005-06-03 03:28:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-06-03 03:29:00,1.624,1.6249,1.624,1.6246,136300000.0
2005-06-03 03:30:00,1.6244,1.6249,1.6244,1.6247,136300000.0
2005-06-03 03:31:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-06-03 03:32:00,1.6249,1.6254,1.6246,1.6249,136300000.0
2005-06-03 03:33:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-06-03 03:34:00,1.6252,1.6252,1.6246,1.6246,136300000.0
2005-06-03 03:35:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-06-03 03:36:00,1.6249,1.6249,1.6239,1.6239,136300000.0
2005-06-03 03:37:00,1.624,1.624,1.6237,1.6238,136300000.0
2005-06-03 03:38:00,1.6237,1.624,1.6237,1.624,136300000.0
2005-06-03 03:39:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-06-03 03:40:00,1.624,1.6241,1.6238,1.6241,136300000.0
2005-06-03 03:41:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-06-03 03:42:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-06-03 03:43:00,1.6243,1.6246,1.6241,1.6246,136300000.0
2005-06-03 03:44:00,1.6244,1.6246,1.6243,1.6246,136300000.0
2005-06-03 03:45:00,1.6249,1.6249,1.6244,1.6246,136300000.0
2005-06-03 03:47:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-06-03 03:48:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-06-03 03:49:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-06-03 03:50:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-06-03 03:51:00,1.6244,1.6246,1.6243,1.6244,136300000.0
2005-06-03 03:53:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-06-03 03:54:00,1.6244,1.6247,1.6244,1.6244,136300000.0
2005-06-03 03:55:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-06-03 03:56:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-06-03 03:57:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2005-06-03 03:58:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-06-03 03:59:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-06-03 04:00:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-06-03 04:01:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-06-03 04:02:00,1.6241,1.6246,1.6241,1.6241,136300000.0
2005-06-03 04:03:00,1.624,1.6244,1.6239,1.6239,136300000.0
2005-06-03 04:04:00,1.6238,1.6241,1.6233,1.6235,136300000.0
2005-06-03 04:05:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2005-06-03 04:06:00,1.6237,1.624,1.6236,1.6238,136300000.0
2005-06-03 04:07:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2005-06-03 04:08:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-06-03 04:09:00,1.6239,1.624,1.6237,1.6239,136300000.0
2005-06-03 04:10:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-06-03 04:11:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-06-03 04:12:00,1.624,1.624,1.624,1.624,136300000.0
2005-06-03 04:13:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-06-03 04:14:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-06-03 04:15:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-06-03 04:16:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2005-06-03 04:17:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-06-03 04:18:00,1.6243,1.6243,1.6239,1.624,136300000.0
2005-06-03 04:19:00,1.6239,1.6241,1.6239,1.6239,136300000.0
2005-06-03 04:20:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-06-03 04:21:00,1.6236,1.6241,1.6236,1.6239,136300000.0
2005-06-03 04:22:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2005-06-03 04:23:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2005-06-03 04:24:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2005-06-03 04:25:00,1.6235,1.6238,1.6234,1.6237,136300000.0
2005-06-03 04:26:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-06-03 04:27:00,1.6239,1.6239,1.6236,1.6238,136300000.0
2005-06-03 04:28:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2005-06-03 04:29:00,1.6237,1.6237,1.6234,1.6236,136300000.0
2005-06-03 04:30:00,1.6235,1.624,1.6235,1.6238,136300000.0
2005-06-03 04:31:00,1.624,1.624,1.6238,1.6239,136300000.0
2005-06-03 04:32:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2005-06-03 04:33:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2005-06-03 04:34:00,1.6236,1.6238,1.6235,1.6238,136300000.0
2005-06-03 04:35:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2005-06-03 04:36:00,1.6234,1.6238,1.6234,1.6237,136300000.0
2005-06-03 04:37:00,1.6238,1.6238,1.6234,1.6234,136300000.0
2005-06-03 04:38:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2005-06-03 04:39:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-06-03 04:40:00,1.6235,1.6237,1.6234,1.6237,136300000.0
2005-06-03 04:41:00,1.6236,1.6237,1.6234,1.6234,136300000.0
2005-06-03 04:42:00,1.6235,1.6236,1.6234,1.6235,136300000.0
2005-06-03 04:43:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2005-06-03 04:44:00,1.6234,1.6235,1.6231,1.6235,136300000.0
2005-06-03 04:45:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-06-03 04:46:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2005-06-03 04:47:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-06-03 04:48:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-06-03 04:50:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-06-03 04:51:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-06-03 04:52:00,1.6236,1.6238,1.6234,1.6235,136300000.0
2005-06-03 04:53:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-06-03 04:54:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-06-03 04:55:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-06-03 04:56:00,1.6238,1.6239,1.6237,1.6238,136300000.0
2005-06-03 04:57:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2005-06-03 04:59:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2005-06-03 05:00:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-06-03 05:01:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-06-03 05:02:00,1.6238,1.624,1.6238,1.6239,136300000.0
2005-06-03 05:03:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2005-06-03 05:04:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-06-03 05:05:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-06-03 05:06:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-06-03 05:07:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2005-06-03 05:08:00,1.6243,1.6243,1.6239,1.6241,136300000.0
2005-06-03 05:09:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-06-03 05:10:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-06-03 05:11:00,1.6238,1.6239,1.6237,1.6238,136300000.0
2005-06-03 05:12:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-06-03 05:13:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-06-03 05:14:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-06-03 05:15:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-06-03 05:17:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-06-03 05:18:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-06-03 05:19:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-06-03 05:21:00,1.624,1.6244,1.624,1.6244,136300000.0
2005-06-03 05:22:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2005-06-03 05:23:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-06-03 05:24:00,1.6241,1.6249,1.6241,1.6249,136300000.0
2005-06-03 05:25:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2005-06-03 05:26:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-06-03 05:27:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-06-03 05:28:00,1.624,1.6241,1.624,1.624,136300000.0
2005-06-03 05:29:00,1.6239,1.6241,1.6239,1.624,136300000.0
2005-06-03 05:30:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-06-03 05:32:00,1.624,1.6241,1.6238,1.6238,136300000.0
2005-06-03 05:33:00,1.6239,1.624,1.6238,1.624,136300000.0
2005-06-03 05:34:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-06-03 05:35:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-06-03 05:36:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-06-03 05:37:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-06-03 05:38:00,1.6241,1.6243,1.624,1.6241,136300000.0
2005-06-03 05:39:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2005-06-03 05:40:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-06-03 05:41:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-06-03 05:43:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2005-06-03 05:45:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-06-03 05:48:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2005-06-03 05:49:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-06-03 05:50:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-06-03 05:52:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-06-03 05:54:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2005-06-03 05:55:00,1.6246,1.6247,1.6244,1.6247,136300000.0
2005-06-03 05:56:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-06-03 05:57:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-06-03 05:58:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-06-03 05:59:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2005-06-03 06:00:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-06-03 06:01:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-06-03 06:02:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-06-03 06:03:00,1.6244,1.6244,1.624,1.624,136300000.0
2005-06-03 06:04:00,1.6239,1.6246,1.6239,1.6244,136300000.0
2005-06-03 06:05:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-06-03 06:06:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-06-03 06:07:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-06-03 06:08:00,1.6254,1.6254,1.6249,1.625,136300000.0
2005-06-03 06:09:00,1.6252,1.6255,1.625,1.6252,136300000.0
2005-06-03 06:10:00,1.625,1.6254,1.625,1.625,136300000.0
2005-06-03 06:11:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-06-03 06:12:00,1.625,1.625,1.6246,1.6247,136300000.0
2005-06-03 06:13:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2005-06-03 06:15:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-06-03 06:16:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-06-03 06:17:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-06-03 06:18:00,1.6244,1.6249,1.6244,1.6247,136300000.0
2005-06-03 06:19:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-06-03 06:20:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-06-03 06:21:00,1.625,1.6252,1.6247,1.6252,136300000.0
2005-06-03 06:23:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-06-03 06:24:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-06-03 06:26:00,1.625,1.6252,1.625,1.625,136300000.0
2005-06-03 06:27:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-06-03 06:28:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-06-03 06:29:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-06-03 06:30:00,1.625,1.625,1.625,1.625,136300000.0
2005-06-03 06:31:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-06-03 06:32:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-06-03 06:33:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-06-03 06:35:00,1.625,1.6252,1.625,1.625,136300000.0
2005-06-03 06:36:00,1.6252,1.6252,1.6249,1.6252,136300000.0
2005-06-03 06:37:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-06-03 06:38:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-06-03 06:40:00,1.6247,1.625,1.6247,1.6249,136300000.0
2005-06-03 06:41:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-06-03 06:42:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-06-03 06:43:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-06-03 06:44:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-06-03 06:45:00,1.6247,1.625,1.6247,1.6247,136300000.0
2005-06-03 06:46:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-06-03 06:47:00,1.6247,1.6252,1.6246,1.625,136300000.0
2005-06-03 06:48:00,1.6252,1.6252,1.6249,1.625,136300000.0
2005-06-03 06:49:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-06-03 06:50:00,1.625,1.625,1.625,1.625,136300000.0
2005-06-03 06:51:00,1.6252,1.6252,1.6249,1.6252,136300000.0
2005-06-03 06:52:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2005-06-03 06:53:00,1.6255,1.6255,1.6249,1.6249,136300000.0
2005-06-03 06:54:00,1.6252,1.6252,1.6243,1.6246,136300000.0
2005-06-03 06:55:00,1.6247,1.6247,1.6241,1.6246,136300000.0
2005-06-03 06:56:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-06-03 06:57:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-06-03 06:58:00,1.6241,1.6244,1.6239,1.6243,136300000.0
2005-06-03 06:59:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-06-03 07:00:00,1.624,1.624,1.624,1.624,136300000.0
2005-06-03 07:01:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2005-06-03 07:02:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2005-06-03 07:03:00,1.6239,1.6241,1.6236,1.6237,136300000.0
2005-06-03 07:04:00,1.6236,1.6241,1.6234,1.624,136300000.0
2005-06-03 07:05:00,1.6239,1.6241,1.6239,1.6239,136300000.0
2005-06-03 07:06:00,1.6238,1.6243,1.6238,1.624,136300000.0
2005-06-03 07:07:00,1.6237,1.6238,1.6235,1.6238,136300000.0
2005-06-03 07:08:00,1.6237,1.6241,1.6235,1.624,136300000.0
2005-06-03 07:09:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-06-03 07:10:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-06-03 07:11:00,1.624,1.6243,1.6236,1.6243,136300000.0
2005-06-03 07:12:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-06-03 07:13:00,1.624,1.6241,1.624,1.624,136300000.0
2005-06-03 07:14:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-06-03 07:15:00,1.6239,1.624,1.6238,1.624,136300000.0
2005-06-03 07:16:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-06-03 07:17:00,1.624,1.6241,1.6237,1.6239,136300000.0
2005-06-03 07:18:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-06-03 07:19:00,1.624,1.624,1.6237,1.624,136300000.0
2005-06-03 07:20:00,1.6239,1.624,1.6237,1.6239,136300000.0
2005-06-03 07:21:00,1.6238,1.6247,1.6238,1.6247,136300000.0
2005-06-03 07:22:00,1.6249,1.6259,1.6246,1.6252,136300000.0
2005-06-03 07:23:00,1.6254,1.6255,1.6252,1.6255,136300000.0
2005-06-03 07:24:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2005-06-03 07:25:00,1.6258,1.6258,1.6254,1.6254,136300000.0
2005-06-03 07:26:00,1.6255,1.6258,1.6254,1.6255,136300000.0
2005-06-03 07:27:00,1.6254,1.6256,1.6246,1.6249,136300000.0
2005-06-03 07:28:00,1.625,1.6252,1.6244,1.6252,136300000.0
2005-06-03 07:29:00,1.625,1.6256,1.625,1.625,136300000.0
2005-06-03 07:30:00,1.6252,1.6256,1.6252,1.6252,136300000.0
2005-06-03 07:31:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-06-03 07:32:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-06-03 07:33:00,1.6252,1.6254,1.6249,1.6252,136300000.0
2005-06-03 07:34:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-06-03 07:35:00,1.6254,1.6258,1.6254,1.6254,136300000.0
2005-06-03 07:36:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2005-06-03 07:37:00,1.6256,1.6259,1.6255,1.6259,136300000.0
2005-06-03 07:38:00,1.6258,1.6258,1.6254,1.6255,136300000.0
2005-06-03 07:39:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2005-06-03 07:40:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2005-06-03 07:41:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2005-06-03 07:42:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2005-06-03 07:43:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2005-06-03 07:44:00,1.6252,1.6258,1.6252,1.6258,136300000.0
2005-06-03 07:45:00,1.6256,1.6264,1.6256,1.6264,136300000.0
2005-06-03 07:46:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-06-03 07:47:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-06-03 07:48:00,1.6256,1.6259,1.6255,1.6258,136300000.0
2005-06-03 07:49:00,1.6259,1.6259,1.6254,1.6259,136300000.0
2005-06-03 07:50:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-06-03 07:51:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-06-03 07:52:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-06-03 07:53:00,1.6258,1.6259,1.6255,1.6256,136300000.0
2005-06-03 07:54:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-06-03 07:55:00,1.6256,1.6256,1.6252,1.6255,136300000.0
2005-06-03 07:56:00,1.6254,1.6263,1.6254,1.6262,136300000.0
2005-06-03 07:57:00,1.6263,1.6263,1.6256,1.6259,136300000.0
2005-06-03 07:58:00,1.6258,1.6262,1.6256,1.6259,136300000.0
2005-06-03 07:59:00,1.6258,1.6259,1.6255,1.6256,136300000.0
2005-06-03 08:00:00,1.6255,1.6261,1.6255,1.6256,136300000.0
2005-06-03 08:01:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2005-06-03 08:02:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2005-06-03 08:03:00,1.6255,1.6256,1.6252,1.6252,136300000.0
2005-06-03 08:04:00,1.6254,1.6254,1.6247,1.6249,136300000.0
2005-06-03 08:05:00,1.6252,1.6252,1.6247,1.6249,136300000.0
2005-06-03 08:06:00,1.6247,1.6249,1.6244,1.6244,136300000.0
2005-06-03 08:07:00,1.6241,1.6247,1.6241,1.6247,136300000.0
2005-06-03 08:08:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2005-06-03 08:09:00,1.6244,1.6244,1.6211,1.6221,136300000.0
2005-06-03 08:10:00,1.6224,1.6247,1.6219,1.6239,136300000.0
2005-06-03 08:11:00,1.6236,1.6246,1.6209,1.6246,136300000.0
2005-06-03 08:12:00,1.6241,1.6241,1.6228,1.6231,136300000.0
2005-06-03 08:13:00,1.6233,1.6241,1.6231,1.6235,136300000.0
2005-06-03 08:14:00,1.6237,1.6237,1.6211,1.6226,136300000.0
2005-06-03 08:15:00,1.6228,1.6235,1.6218,1.6224,136300000.0
2005-06-03 08:16:00,1.6226,1.6231,1.6217,1.6224,136300000.0
2005-06-03 08:17:00,1.6226,1.6234,1.622,1.6226,136300000.0
2005-06-03 08:18:00,1.6229,1.6233,1.6217,1.6223,136300000.0
2005-06-03 08:19:00,1.6226,1.6236,1.6221,1.6224,136300000.0
2005-06-03 08:20:00,1.6228,1.6238,1.6226,1.6231,136300000.0
2005-06-03 08:21:00,1.6229,1.6234,1.6224,1.6229,136300000.0
2005-06-03 08:22:00,1.6228,1.6235,1.6224,1.6228,136300000.0
2005-06-03 08:23:00,1.6234,1.6235,1.6224,1.6224,136300000.0
2005-06-03 08:24:00,1.6226,1.6229,1.6224,1.6226,136300000.0
2005-06-03 08:25:00,1.6224,1.6226,1.6223,1.6226,136300000.0
2005-06-03 08:26:00,1.6228,1.6228,1.6213,1.6218,136300000.0
2005-06-03 08:27:00,1.6219,1.6221,1.6216,1.6217,136300000.0
2005-06-03 08:28:00,1.6216,1.6222,1.6216,1.6218,136300000.0
2005-06-03 08:29:00,1.6219,1.6225,1.6217,1.6221,136300000.0
2005-06-03 08:30:00,1.622,1.6223,1.6219,1.622,136300000.0
2005-06-03 08:31:00,1.6219,1.6222,1.6219,1.6221,136300000.0
2005-06-03 08:32:00,1.6222,1.6227,1.6222,1.6225,136300000.0
2005-06-03 08:33:00,1.6224,1.6224,1.622,1.6221,136300000.0
2005-06-03 08:34:00,1.622,1.622,1.6214,1.6214,136300000.0
2005-06-03 08:35:00,1.6215,1.6216,1.6211,1.6211,136300000.0
2005-06-03 08:36:00,1.621,1.6212,1.6205,1.6206,136300000.0
2005-06-03 08:37:00,1.6207,1.6213,1.6206,1.621,136300000.0
2005-06-03 08:38:00,1.6211,1.6214,1.621,1.6212,136300000.0
2005-06-03 08:39:00,1.621,1.6213,1.6208,1.6209,136300000.0
2005-06-03 08:40:00,1.6208,1.6213,1.6208,1.6211,136300000.0
2005-06-03 08:41:00,1.6212,1.6214,1.621,1.6214,136300000.0
2005-06-03 08:42:00,1.6215,1.6218,1.6212,1.6218,136300000.0
2005-06-03 08:43:00,1.6219,1.6224,1.6219,1.6221,136300000.0
2005-06-03 08:44:00,1.6222,1.6226,1.622,1.6226,136300000.0
2005-06-03 08:45:00,1.6225,1.6226,1.6221,1.6221,136300000.0
2005-06-03 08:46:00,1.622,1.6222,1.6217,1.6218,136300000.0
2005-06-03 08:47:00,1.6217,1.6219,1.6216,1.6219,136300000.0
2005-06-03 08:48:00,1.622,1.6221,1.6212,1.622,136300000.0
2005-06-03 08:49:00,1.6221,1.6221,1.6217,1.622,136300000.0
2005-06-03 08:50:00,1.6217,1.6218,1.6215,1.6218,136300000.0
2005-06-03 08:51:00,1.6217,1.6223,1.6216,1.6223,136300000.0
2005-06-03 08:52:00,1.6224,1.6228,1.6223,1.6226,136300000.0
2005-06-03 08:53:00,1.6224,1.6226,1.6223,1.6225,136300000.0
2005-06-03 08:54:00,1.6226,1.6231,1.6226,1.6227,136300000.0
2005-06-03 08:55:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2005-06-03 08:56:00,1.6226,1.6229,1.6224,1.6228,136300000.0
2005-06-03 08:57:00,1.6227,1.6228,1.6226,1.6227,136300000.0
2005-06-03 08:58:00,1.6226,1.6228,1.6221,1.6227,136300000.0
2005-06-03 08:59:00,1.6228,1.6229,1.6222,1.6226,136300000.0
2005-06-03 09:00:00,1.6225,1.6229,1.6224,1.6229,136300000.0
2005-06-03 09:01:00,1.6226,1.6235,1.6226,1.6235,136300000.0
2005-06-03 09:02:00,1.6233,1.6233,1.6225,1.623,136300000.0
2005-06-03 09:03:00,1.6231,1.6233,1.6229,1.6233,136300000.0
2005-06-03 09:04:00,1.6234,1.6236,1.623,1.6232,136300000.0
2005-06-03 09:05:00,1.6232,1.6236,1.6228,1.6233,136300000.0
2005-06-03 09:06:00,1.623,1.6233,1.6227,1.6231,136300000.0
2005-06-03 09:07:00,1.6232,1.6235,1.6228,1.6229,136300000.0
2005-06-03 09:08:00,1.623,1.6235,1.623,1.6233,136300000.0
2005-06-03 09:09:00,1.6232,1.6241,1.6232,1.6238,136300000.0
2005-06-03 09:10:00,1.6238,1.624,1.6233,1.6233,136300000.0
2005-06-03 09:11:00,1.6234,1.6241,1.6233,1.6241,136300000.0
2005-06-03 09:12:00,1.624,1.624,1.623,1.6235,136300000.0
2005-06-03 09:13:00,1.6234,1.6237,1.6231,1.6235,136300000.0
2005-06-03 09:14:00,1.6232,1.6232,1.6228,1.6228,136300000.0
2005-06-03 09:15:00,1.6229,1.6232,1.6228,1.6229,136300000.0
2005-06-03 09:16:00,1.623,1.6231,1.6227,1.6229,136300000.0
2005-06-03 09:17:00,1.6228,1.6232,1.6226,1.6226,136300000.0
2005-06-03 09:18:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2005-06-03 09:19:00,1.6227,1.6227,1.6226,1.6227,136300000.0
2005-06-03 09:20:00,1.6226,1.6227,1.6221,1.6223,136300000.0
2005-06-03 09:21:00,1.6224,1.6227,1.6223,1.6227,136300000.0
2005-06-03 09:22:00,1.6228,1.623,1.6224,1.623,136300000.0
2005-06-03 09:23:00,1.6229,1.6232,1.6224,1.6227,136300000.0
2005-06-03 09:24:00,1.6226,1.6226,1.6219,1.6221,136300000.0
2005-06-03 09:25:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2005-06-03 09:26:00,1.6218,1.6222,1.6216,1.6218,136300000.0
2005-06-03 09:27:00,1.622,1.6223,1.6217,1.6219,136300000.0
2005-06-03 09:28:00,1.622,1.6221,1.6204,1.6207,136300000.0
2005-06-03 09:29:00,1.6208,1.6214,1.6208,1.6213,136300000.0
2005-06-03 09:30:00,1.6213,1.6214,1.6211,1.6212,136300000.0
2005-06-03 09:31:00,1.6211,1.6216,1.6211,1.6214,136300000.0
2005-06-03 09:32:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2005-06-03 09:33:00,1.621,1.6212,1.6209,1.6211,136300000.0
2005-06-03 09:34:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2005-06-03 09:35:00,1.6214,1.6217,1.6214,1.6216,136300000.0
2005-06-03 09:36:00,1.6217,1.6218,1.6215,1.6217,136300000.0
2005-06-03 09:37:00,1.6216,1.6219,1.6212,1.6212,136300000.0
2005-06-03 09:38:00,1.6214,1.6218,1.6214,1.6218,136300000.0
2005-06-03 09:39:00,1.6219,1.6219,1.6216,1.6218,136300000.0
2005-06-03 09:40:00,1.6216,1.6219,1.6212,1.6214,136300000.0
2005-06-03 09:41:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2005-06-03 09:42:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-06-03 09:43:00,1.6222,1.6222,1.6218,1.6219,136300000.0
2005-06-03 09:44:00,1.6222,1.6224,1.622,1.6224,136300000.0
2005-06-03 09:45:00,1.6225,1.6228,1.6224,1.6227,136300000.0
2005-06-03 09:46:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-06-03 09:47:00,1.6227,1.6227,1.6224,1.6226,136300000.0
2005-06-03 09:48:00,1.6225,1.6226,1.6225,1.6226,136300000.0
2005-06-03 09:49:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2005-06-03 09:50:00,1.6222,1.6224,1.6216,1.6218,136300000.0
2005-06-03 09:51:00,1.6219,1.6219,1.6213,1.6213,136300000.0
2005-06-03 09:52:00,1.6217,1.6219,1.6214,1.6219,136300000.0
2005-06-03 09:53:00,1.622,1.6222,1.6219,1.622,136300000.0
2005-06-03 09:54:00,1.6218,1.6219,1.6216,1.6218,136300000.0
2005-06-03 09:55:00,1.6216,1.6218,1.6213,1.6213,136300000.0
2005-06-03 09:56:00,1.6216,1.6216,1.6209,1.6213,136300000.0
2005-06-03 09:57:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2005-06-03 09:58:00,1.6215,1.6216,1.6213,1.6216,136300000.0
2005-06-03 09:59:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2005-06-03 10:00:00,1.6214,1.6217,1.6214,1.6217,136300000.0
2005-06-03 10:01:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2005-06-03 10:02:00,1.6214,1.6216,1.6212,1.6216,136300000.0
2005-06-03 10:03:00,1.6218,1.622,1.6215,1.6216,136300000.0
2005-06-03 10:04:00,1.6217,1.6217,1.6214,1.6217,136300000.0
2005-06-03 10:05:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-06-03 10:06:00,1.6216,1.622,1.6216,1.622,136300000.0
2005-06-03 10:07:00,1.6219,1.6222,1.6219,1.622,136300000.0
2005-06-03 10:08:00,1.6221,1.6224,1.622,1.622,136300000.0
2005-06-03 10:09:00,1.6221,1.6223,1.622,1.6221,136300000.0
2005-06-03 10:10:00,1.6219,1.622,1.6219,1.622,136300000.0
2005-06-03 10:11:00,1.6221,1.6221,1.6215,1.6217,136300000.0
2005-06-03 10:12:00,1.6218,1.6218,1.6211,1.6211,136300000.0
2005-06-03 10:13:00,1.6208,1.621,1.6208,1.621,136300000.0
2005-06-03 10:14:00,1.6211,1.6211,1.6206,1.6208,136300000.0
2005-06-03 10:15:00,1.6209,1.6216,1.6207,1.6213,136300000.0
2005-06-03 10:16:00,1.6212,1.6217,1.6212,1.6216,136300000.0
2005-06-03 10:17:00,1.6218,1.622,1.6215,1.6215,136300000.0
2005-06-03 10:18:00,1.6216,1.6217,1.6214,1.6217,136300000.0
2005-06-03 10:19:00,1.6216,1.6218,1.6216,1.6218,136300000.0
2005-06-03 10:20:00,1.6219,1.622,1.6217,1.622,136300000.0
2005-06-03 10:21:00,1.6219,1.6221,1.6217,1.6221,136300000.0
2005-06-03 10:22:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-06-03 10:23:00,1.6222,1.6223,1.6218,1.6218,136300000.0
2005-06-03 10:24:00,1.6217,1.6219,1.6215,1.6215,136300000.0
2005-06-03 10:25:00,1.6216,1.6224,1.6214,1.6222,136300000.0
2005-06-03 10:26:00,1.6226,1.6226,1.6218,1.6221,136300000.0
2005-06-03 10:27:00,1.6222,1.6226,1.6221,1.6224,136300000.0
2005-06-03 10:28:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-06-03 10:29:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-06-03 10:30:00,1.6222,1.6224,1.6222,1.6223,136300000.0
2005-06-03 10:31:00,1.6222,1.6223,1.6221,1.6222,136300000.0
2005-06-03 10:32:00,1.6223,1.6223,1.6222,1.6223,136300000.0
2005-06-03 10:33:00,1.6221,1.6222,1.6219,1.6219,136300000.0
2005-06-03 10:34:00,1.6222,1.6224,1.6222,1.6224,136300000.0
2005-06-03 10:35:00,1.6223,1.6224,1.6222,1.6223,136300000.0
2005-06-03 10:36:00,1.6224,1.6227,1.6224,1.6224,136300000.0
2005-06-03 10:37:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-06-03 10:38:00,1.6225,1.6226,1.6225,1.6226,136300000.0
2005-06-03 10:39:00,1.6225,1.6226,1.6225,1.6226,136300000.0
2005-06-03 10:40:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2005-06-03 10:41:00,1.6225,1.6226,1.6221,1.6221,136300000.0
2005-06-03 10:42:00,1.6223,1.6224,1.6221,1.6224,136300000.0
2005-06-03 10:43:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-06-03 10:44:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2005-06-03 10:45:00,1.6225,1.6225,1.6221,1.6221,136300000.0
2005-06-03 10:46:00,1.622,1.6223,1.6219,1.6222,136300000.0
2005-06-03 10:47:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2005-06-03 10:48:00,1.622,1.622,1.6218,1.6218,136300000.0
2005-06-03 10:49:00,1.6219,1.622,1.6218,1.6218,136300000.0
2005-06-03 10:50:00,1.6219,1.6219,1.6217,1.6219,136300000.0
2005-06-03 10:51:00,1.6218,1.6219,1.6217,1.6219,136300000.0
2005-06-03 10:52:00,1.6221,1.6223,1.6219,1.6222,136300000.0
2005-06-03 10:53:00,1.6221,1.6222,1.622,1.6222,136300000.0
2005-06-03 10:54:00,1.6221,1.6221,1.6219,1.622,136300000.0
2005-06-03 10:55:00,1.6221,1.6228,1.6221,1.6227,136300000.0
2005-06-03 10:56:00,1.6226,1.6228,1.6225,1.6226,136300000.0
2005-06-03 10:57:00,1.6226,1.6227,1.6226,1.6226,136300000.0
2005-06-03 10:59:00,1.6227,1.6229,1.6227,1.6227,136300000.0
2005-06-03 11:00:00,1.6226,1.6226,1.6223,1.6224,136300000.0
2005-06-03 11:01:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2005-06-03 11:02:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-06-03 11:03:00,1.6223,1.6227,1.6223,1.6227,136300000.0
2005-06-03 11:04:00,1.6229,1.623,1.6225,1.6226,136300000.0
2005-06-03 11:05:00,1.6227,1.6228,1.6225,1.6225,136300000.0
2005-06-03 11:06:00,1.6224,1.6225,1.6224,1.6224,136300000.0
2005-06-03 11:07:00,1.6225,1.6227,1.6223,1.6227,136300000.0
2005-06-03 11:08:00,1.6225,1.6227,1.6224,1.6227,136300000.0
2005-06-03 11:09:00,1.6226,1.6226,1.6223,1.6223,136300000.0
2005-06-03 11:10:00,1.6226,1.623,1.6226,1.6228,136300000.0
2005-06-03 11:11:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2005-06-03 11:12:00,1.6227,1.6227,1.6224,1.6227,136300000.0
2005-06-03 11:13:00,1.6225,1.6227,1.6222,1.6223,136300000.0
2005-06-03 11:14:00,1.6224,1.6224,1.6222,1.6222,136300000.0
2005-06-03 11:15:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-06-03 11:16:00,1.6222,1.6225,1.6222,1.6223,136300000.0
2005-06-03 11:17:00,1.6224,1.6225,1.6223,1.6223,136300000.0
2005-06-03 11:18:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-06-03 11:19:00,1.6225,1.6225,1.6223,1.6224,136300000.0
2005-06-03 11:20:00,1.6225,1.6225,1.622,1.622,136300000.0
2005-06-03 11:21:00,1.6221,1.6222,1.622,1.6222,136300000.0
2005-06-03 11:22:00,1.6221,1.6222,1.6221,1.6221,136300000.0
2005-06-03 11:23:00,1.6221,1.623,1.6221,1.6228,136300000.0
2005-06-03 11:24:00,1.6227,1.6227,1.6222,1.6224,136300000.0
2005-06-03 11:25:00,1.6223,1.6228,1.6223,1.6227,136300000.0
2005-06-03 11:26:00,1.6226,1.6228,1.6225,1.6227,136300000.0
2005-06-03 11:27:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2005-06-03 11:28:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-06-03 11:29:00,1.6227,1.6227,1.6226,1.6227,136300000.0
2005-06-03 11:30:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2005-06-03 11:31:00,1.6222,1.6223,1.6216,1.6222,136300000.0
2005-06-03 11:32:00,1.6221,1.6225,1.6221,1.6222,136300000.0
2005-06-03 11:33:00,1.6223,1.623,1.6223,1.623,136300000.0
2005-06-03 11:34:00,1.6229,1.6232,1.6228,1.6232,136300000.0
2005-06-03 11:35:00,1.6234,1.6234,1.623,1.623,136300000.0
2005-06-03 11:36:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-06-03 11:37:00,1.6228,1.6233,1.6228,1.6233,136300000.0
2005-06-03 11:38:00,1.6232,1.6233,1.6229,1.623,136300000.0
2005-06-03 11:39:00,1.6231,1.6231,1.6228,1.623,136300000.0
2005-06-03 11:40:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2005-06-03 11:41:00,1.6229,1.6231,1.6228,1.623,136300000.0
2005-06-03 11:42:00,1.6232,1.624,1.6232,1.6237,136300000.0
2005-06-03 11:43:00,1.6238,1.6238,1.6232,1.6234,136300000.0
2005-06-03 11:44:00,1.6232,1.6232,1.6227,1.6232,136300000.0
2005-06-03 11:45:00,1.6231,1.6232,1.623,1.6232,136300000.0
2005-06-03 11:46:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-06-03 11:47:00,1.6228,1.623,1.6225,1.6229,136300000.0
2005-06-03 11:48:00,1.623,1.623,1.6226,1.6228,136300000.0
2005-06-03 11:49:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-06-03 11:50:00,1.6232,1.6232,1.6228,1.6228,136300000.0
2005-06-03 11:51:00,1.6229,1.6231,1.6228,1.6231,136300000.0
2005-06-03 11:52:00,1.6232,1.6233,1.623,1.6232,136300000.0
2005-06-03 11:53:00,1.623,1.6233,1.6229,1.6233,136300000.0
2005-06-03 11:54:00,1.6231,1.6232,1.6229,1.6231,136300000.0
2005-06-03 11:55:00,1.623,1.6233,1.623,1.6231,136300000.0
2005-06-03 11:56:00,1.6231,1.6232,1.623,1.6232,136300000.0
2005-06-03 11:57:00,1.6231,1.6232,1.6231,1.6231,136300000.0
2005-06-03 11:58:00,1.6232,1.6233,1.6231,1.6231,136300000.0
2005-06-03 11:59:00,1.6232,1.6232,1.6229,1.6229,136300000.0
2005-06-03 12:00:00,1.623,1.6231,1.6229,1.6229,136300000.0
2005-06-03 12:01:00,1.623,1.623,1.6228,1.6228,136300000.0
2005-06-03 12:02:00,1.6227,1.6229,1.6227,1.6228,136300000.0
2005-06-03 12:03:00,1.6229,1.623,1.6229,1.623,136300000.0
2005-06-03 12:04:00,1.6231,1.6232,1.623,1.6231,136300000.0
2005-06-03 12:05:00,1.623,1.6233,1.623,1.6233,136300000.0
2005-06-03 12:06:00,1.6231,1.6232,1.623,1.6232,136300000.0
2005-06-03 12:07:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2005-06-03 12:08:00,1.6233,1.6235,1.6231,1.6231,136300000.0
2005-06-03 12:09:00,1.623,1.6232,1.6226,1.6228,136300000.0
2005-06-03 12:10:00,1.623,1.6237,1.6224,1.6227,136300000.0
2005-06-03 12:11:00,1.6226,1.6236,1.6225,1.6231,136300000.0
2005-06-03 12:12:00,1.6226,1.6242,1.6226,1.6237,136300000.0
2005-06-03 12:13:00,1.6236,1.6236,1.6231,1.6232,136300000.0
2005-06-03 12:14:00,1.6231,1.6234,1.6227,1.6231,136300000.0
2005-06-03 12:15:00,1.6232,1.6236,1.6224,1.6225,136300000.0
2005-06-03 12:16:00,1.6226,1.6232,1.6225,1.6232,136300000.0
2005-06-03 12:17:00,1.6233,1.6237,1.6229,1.6229,136300000.0
2005-06-03 12:18:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-06-03 12:19:00,1.6228,1.623,1.6228,1.6228,136300000.0
2005-06-03 12:20:00,1.6227,1.6227,1.6219,1.6221,136300000.0
2005-06-03 12:21:00,1.6222,1.6228,1.6222,1.6227,136300000.0
2005-06-03 12:22:00,1.6225,1.6227,1.6223,1.6224,136300000.0
2005-06-03 12:23:00,1.6225,1.6227,1.6223,1.6223,136300000.0
2005-06-03 12:24:00,1.6225,1.6226,1.6222,1.6222,136300000.0
2005-06-03 12:25:00,1.622,1.6224,1.6219,1.6219,136300000.0
2005-06-03 12:26:00,1.622,1.6221,1.6218,1.6218,136300000.0
2005-06-03 12:27:00,1.6219,1.622,1.6218,1.6219,136300000.0
2005-06-03 12:28:00,1.622,1.622,1.6217,1.6219,136300000.0
2005-06-03 12:29:00,1.6218,1.6218,1.6213,1.6213,136300000.0
2005-06-03 12:30:00,1.6214,1.6218,1.6212,1.6217,136300000.0
2005-06-03 12:31:00,1.6216,1.6218,1.6215,1.6218,136300000.0
2005-06-03 12:32:00,1.6217,1.622,1.6215,1.622,136300000.0
2005-06-03 12:33:00,1.6221,1.6225,1.622,1.6224,136300000.0
2005-06-03 12:34:00,1.6225,1.6225,1.6221,1.6221,136300000.0
2005-06-03 12:35:00,1.6224,1.6224,1.6218,1.6219,136300000.0
2005-06-03 12:36:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-06-03 12:37:00,1.6219,1.6219,1.6218,1.6219,136300000.0
2005-06-03 12:38:00,1.6218,1.622,1.6218,1.622,136300000.0
2005-06-03 12:39:00,1.6219,1.6222,1.6217,1.6219,136300000.0
2005-06-03 12:40:00,1.6221,1.6223,1.6219,1.6222,136300000.0
2005-06-03 12:41:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-06-03 12:43:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2005-06-03 12:44:00,1.622,1.6221,1.6218,1.6221,136300000.0
2005-06-03 12:45:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2005-06-03 12:46:00,1.6218,1.6221,1.6217,1.6218,136300000.0
2005-06-03 12:47:00,1.6217,1.6219,1.6216,1.6218,136300000.0
2005-06-03 12:48:00,1.6217,1.6218,1.6215,1.6215,136300000.0
2005-06-03 12:49:00,1.6219,1.622,1.6215,1.6217,136300000.0
2005-06-03 12:50:00,1.6219,1.622,1.6215,1.6215,136300000.0
2005-06-03 12:51:00,1.6214,1.622,1.6212,1.6218,136300000.0
2005-06-03 12:52:00,1.6219,1.622,1.6217,1.6219,136300000.0
2005-06-03 12:53:00,1.622,1.6221,1.6219,1.622,136300000.0
2005-06-03 12:54:00,1.6219,1.6222,1.6219,1.6221,136300000.0
2005-06-03 12:55:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-06-03 12:56:00,1.6222,1.6222,1.6221,1.6222,136300000.0
2005-06-03 12:57:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2005-06-03 12:58:00,1.6223,1.6225,1.6222,1.6223,136300000.0
2005-06-03 12:59:00,1.6224,1.6224,1.622,1.622,136300000.0
2005-06-03 13:00:00,1.6222,1.6225,1.6221,1.6221,136300000.0
2005-06-03 13:01:00,1.6222,1.6225,1.622,1.6225,136300000.0
2005-06-03 13:02:00,1.6226,1.6228,1.6223,1.6228,136300000.0
2005-06-03 13:03:00,1.6227,1.623,1.6224,1.6229,136300000.0
2005-06-03 13:04:00,1.623,1.623,1.6225,1.6226,136300000.0
2005-06-03 13:05:00,1.6228,1.6234,1.6228,1.6234,136300000.0
2005-06-03 13:06:00,1.6232,1.6236,1.6231,1.6234,136300000.0
2005-06-03 13:07:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2005-06-03 13:08:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2005-06-03 13:09:00,1.6234,1.6237,1.6233,1.6233,136300000.0
2005-06-03 13:10:00,1.6234,1.6234,1.623,1.623,136300000.0
2005-06-03 13:11:00,1.6226,1.623,1.6226,1.623,136300000.0
2005-06-03 13:12:00,1.6229,1.6231,1.6225,1.6225,136300000.0
2005-06-03 13:13:00,1.6224,1.6229,1.6223,1.6229,136300000.0
2005-06-03 13:14:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2005-06-03 13:15:00,1.623,1.6233,1.6228,1.6233,136300000.0
2005-06-03 13:16:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2005-06-03 13:17:00,1.6234,1.6237,1.6233,1.6235,136300000.0
2005-06-03 13:18:00,1.6234,1.6237,1.6232,1.6234,136300000.0
2005-06-03 13:19:00,1.6235,1.6237,1.6232,1.6234,136300000.0
2005-06-03 13:20:00,1.6236,1.6236,1.6232,1.6233,136300000.0
2005-06-03 13:21:00,1.6233,1.6235,1.6232,1.6233,136300000.0
2005-06-03 13:22:00,1.6232,1.624,1.6232,1.6234,136300000.0
2005-06-03 13:23:00,1.6233,1.6236,1.6228,1.6231,136300000.0
2005-06-03 13:24:00,1.623,1.6231,1.6224,1.6226,136300000.0
2005-06-03 13:25:00,1.6227,1.6229,1.6223,1.6227,136300000.0
2005-06-03 13:26:00,1.6228,1.6235,1.6228,1.6233,136300000.0
2005-06-03 13:27:00,1.6232,1.6234,1.6229,1.6229,136300000.0
2005-06-03 13:28:00,1.623,1.6237,1.6229,1.6234,136300000.0
2005-06-03 13:29:00,1.6235,1.6237,1.6231,1.6231,136300000.0
2005-06-03 13:30:00,1.6234,1.6235,1.6231,1.6234,136300000.0
2005-06-03 13:31:00,1.6235,1.6236,1.6232,1.6235,136300000.0
2005-06-03 13:32:00,1.6233,1.6234,1.623,1.6232,136300000.0
2005-06-03 13:33:00,1.623,1.6231,1.6227,1.6231,136300000.0
2005-06-03 13:34:00,1.6232,1.6232,1.623,1.623,136300000.0
2005-06-03 13:35:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-06-03 13:36:00,1.6228,1.6232,1.6228,1.6232,136300000.0
2005-06-03 13:37:00,1.6234,1.6235,1.6229,1.623,136300000.0
2005-06-03 13:38:00,1.6229,1.623,1.6223,1.6224,136300000.0
2005-06-03 13:39:00,1.6223,1.6231,1.6222,1.6231,136300000.0
2005-06-03 13:40:00,1.6232,1.6233,1.6229,1.6233,136300000.0
2005-06-03 13:41:00,1.623,1.6235,1.623,1.6233,136300000.0
2005-06-03 13:42:00,1.6232,1.6234,1.6228,1.623,136300000.0
2005-06-03 13:43:00,1.6231,1.6234,1.6227,1.6228,136300000.0
2005-06-03 13:44:00,1.6227,1.623,1.6227,1.6229,136300000.0
2005-06-03 13:45:00,1.6228,1.623,1.6228,1.623,136300000.0
2005-06-03 13:46:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-06-03 13:47:00,1.623,1.6234,1.6228,1.6232,136300000.0
2005-06-03 13:48:00,1.6233,1.6234,1.6232,1.6232,136300000.0
2005-06-03 13:49:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2005-06-03 13:50:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2005-06-03 13:51:00,1.6235,1.6237,1.6233,1.6234,136300000.0
2005-06-03 13:52:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2005-06-03 13:53:00,1.6236,1.6236,1.6233,1.6236,136300000.0
2005-06-03 13:54:00,1.6235,1.6237,1.6235,1.6235,136300000.0
2005-06-03 13:55:00,1.6235,1.6237,1.6233,1.6237,136300000.0
2005-06-03 13:56:00,1.6238,1.624,1.6236,1.6238,136300000.0
2005-06-03 13:57:00,1.6237,1.6239,1.6235,1.6235,136300000.0
2005-06-03 13:58:00,1.6236,1.6236,1.6232,1.6234,136300000.0
2005-06-03 13:59:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2005-06-03 14:00:00,1.6236,1.6237,1.6233,1.6235,136300000.0
2005-06-03 14:01:00,1.6236,1.6239,1.6236,1.6238,136300000.0
2005-06-03 14:02:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2005-06-03 14:03:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2005-06-03 14:04:00,1.6237,1.6237,1.6227,1.6234,136300000.0
2005-06-03 14:05:00,1.6235,1.6236,1.6232,1.6232,136300000.0
2005-06-03 14:06:00,1.6231,1.6231,1.6227,1.6229,136300000.0
2005-06-03 14:07:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2005-06-03 14:08:00,1.6227,1.6229,1.6222,1.6222,136300000.0
2005-06-03 14:09:00,1.6224,1.6228,1.6223,1.6224,136300000.0
2005-06-03 14:10:00,1.6226,1.6226,1.6225,1.6226,136300000.0
2005-06-03 14:11:00,1.6227,1.6228,1.6225,1.6226,136300000.0
2005-06-03 14:12:00,1.6227,1.623,1.6227,1.6229,136300000.0
2005-06-03 14:13:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2005-06-03 14:14:00,1.623,1.623,1.6229,1.6229,136300000.0
2005-06-03 14:15:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-06-03 14:16:00,1.6229,1.6232,1.6228,1.6228,136300000.0
2005-06-03 14:17:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-06-03 14:18:00,1.623,1.6232,1.6229,1.6231,136300000.0
2005-06-03 14:19:00,1.623,1.6231,1.6222,1.6222,136300000.0
2005-06-03 14:20:00,1.6221,1.6222,1.622,1.622,136300000.0
2005-06-03 14:21:00,1.6219,1.6222,1.6218,1.6221,136300000.0
2005-06-03 14:22:00,1.622,1.6223,1.6218,1.6218,136300000.0
2005-06-03 14:23:00,1.622,1.6229,1.622,1.6226,136300000.0
2005-06-03 14:24:00,1.6225,1.6231,1.6222,1.623,136300000.0
2005-06-03 14:25:00,1.6231,1.6236,1.6228,1.6234,136300000.0
2005-06-03 14:26:00,1.6235,1.6238,1.6231,1.6237,136300000.0
2005-06-03 14:27:00,1.6238,1.624,1.6233,1.6239,136300000.0
2005-06-03 14:28:00,1.6238,1.6238,1.6222,1.6228,136300000.0
2005-06-03 14:29:00,1.6226,1.6235,1.6218,1.6218,136300000.0
2005-06-03 14:30:00,1.622,1.626,1.6218,1.6249,136300000.0
2005-06-03 14:31:00,1.6245,1.6245,1.6224,1.6227,136300000.0
2005-06-03 14:32:00,1.623,1.6246,1.6226,1.6228,136300000.0
2005-06-03 14:33:00,1.622,1.6226,1.6205,1.6205,136300000.0
2005-06-03 14:34:00,1.6208,1.6223,1.6208,1.6209,136300000.0
2005-06-03 14:35:00,1.6215,1.6223,1.6209,1.6216,136300000.0
2005-06-03 14:36:00,1.6215,1.6224,1.6205,1.6205,136300000.0
2005-06-03 14:37:00,1.6203,1.6218,1.6194,1.6205,136300000.0
2005-06-03 14:38:00,1.6204,1.621,1.6195,1.6195,136300000.0
2005-06-03 14:39:00,1.6196,1.6204,1.6186,1.6203,136300000.0
2005-06-03 14:40:00,1.6204,1.6204,1.6196,1.6203,136300000.0
2005-06-03 14:41:00,1.6204,1.6204,1.6196,1.6199,136300000.0
2005-06-03 14:42:00,1.6193,1.6195,1.6186,1.6188,136300000.0
2005-06-03 14:43:00,1.6189,1.62,1.6184,1.6192,136300000.0
2005-06-03 14:44:00,1.6191,1.6196,1.6187,1.6191,136300000.0
2005-06-03 14:45:00,1.619,1.6197,1.6178,1.6183,136300000.0
2005-06-03 14:46:00,1.6184,1.619,1.6182,1.6187,136300000.0
2005-06-03 14:47:00,1.6185,1.6194,1.6182,1.6194,136300000.0
2005-06-03 14:48:00,1.6189,1.6202,1.6189,1.6197,136300000.0
2005-06-03 14:49:00,1.6196,1.6196,1.6187,1.6192,136300000.0
2005-06-03 14:50:00,1.619,1.6203,1.6188,1.6192,136300000.0
2005-06-03 14:51:00,1.6191,1.6198,1.6182,1.6186,136300000.0
2005-06-03 14:52:00,1.6185,1.6197,1.6181,1.6189,136300000.0
2005-06-03 14:53:00,1.6191,1.6197,1.619,1.6193,136300000.0
2005-06-03 14:54:00,1.6189,1.6193,1.6188,1.619,136300000.0
2005-06-03 14:55:00,1.6189,1.6195,1.6184,1.6191,136300000.0
2005-06-03 14:56:00,1.619,1.6197,1.6186,1.6194,136300000.0
2005-06-03 14:57:00,1.6193,1.6201,1.6193,1.6198,136300000.0
2005-06-03 14:58:00,1.6196,1.6203,1.6194,1.6201,136300000.0
2005-06-03 14:59:00,1.62,1.6202,1.6196,1.6197,136300000.0
2005-06-03 15:00:00,1.6198,1.6203,1.6195,1.6203,136300000.0
2005-06-03 15:01:00,1.6202,1.6206,1.6199,1.6203,136300000.0
2005-06-03 15:02:00,1.6206,1.6208,1.6199,1.6208,136300000.0
2005-06-03 15:03:00,1.621,1.6212,1.6199,1.6204,136300000.0
2005-06-03 15:04:00,1.6203,1.621,1.6195,1.6199,136300000.0
2005-06-03 15:05:00,1.6198,1.6203,1.6196,1.6199,136300000.0
2005-06-03 15:06:00,1.6197,1.6197,1.6188,1.6191,136300000.0
2005-06-03 15:07:00,1.6192,1.6193,1.6187,1.6191,136300000.0
2005-06-03 15:08:00,1.6192,1.6194,1.6188,1.6191,136300000.0
2005-06-03 15:09:00,1.6189,1.6193,1.6186,1.6193,136300000.0
2005-06-03 15:10:00,1.6191,1.6199,1.6188,1.6194,136300000.0
2005-06-03 15:11:00,1.6192,1.6199,1.6192,1.6195,136300000.0
2005-06-03 15:12:00,1.6194,1.6197,1.6192,1.6192,136300000.0
2005-06-03 15:13:00,1.6193,1.6198,1.6191,1.6194,136300000.0
2005-06-03 15:14:00,1.6193,1.6199,1.6192,1.6198,136300000.0
2005-06-03 15:15:00,1.6196,1.6201,1.6195,1.6199,136300000.0
2005-06-03 15:16:00,1.62,1.6204,1.6195,1.6196,136300000.0
2005-06-03 15:17:00,1.6197,1.6198,1.6192,1.6193,136300000.0
2005-06-03 15:18:00,1.6194,1.6194,1.6189,1.6191,136300000.0
2005-06-03 15:19:00,1.6192,1.6192,1.6185,1.6185,136300000.0
2005-06-03 15:20:00,1.6187,1.619,1.6183,1.6185,136300000.0
2005-06-03 15:21:00,1.6184,1.6189,1.6184,1.6187,136300000.0
2005-06-03 15:22:00,1.6188,1.6191,1.6187,1.6191,136300000.0
2005-06-03 15:23:00,1.6192,1.6192,1.6185,1.6185,136300000.0
2005-06-03 15:24:00,1.6184,1.6189,1.6182,1.6189,136300000.0
2005-06-03 15:25:00,1.6188,1.6191,1.6184,1.6189,136300000.0
2005-06-03 15:26:00,1.619,1.619,1.6183,1.6187,136300000.0
2005-06-03 15:27:00,1.6186,1.6192,1.6184,1.6185,136300000.0
2005-06-03 15:28:00,1.6189,1.619,1.6181,1.6187,136300000.0
2005-06-03 15:29:00,1.6186,1.6192,1.6185,1.6188,136300000.0
2005-06-03 15:30:00,1.6189,1.6189,1.6182,1.6183,136300000.0
2005-06-03 15:31:00,1.6182,1.6188,1.618,1.6186,136300000.0
2005-06-03 15:32:00,1.6185,1.6188,1.6184,1.6186,136300000.0
2005-06-03 15:33:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2005-06-03 15:34:00,1.6186,1.6192,1.6186,1.6187,136300000.0
2005-06-03 15:35:00,1.6189,1.6189,1.6182,1.6186,136300000.0
2005-06-03 15:36:00,1.6183,1.619,1.6183,1.6189,136300000.0
2005-06-03 15:37:00,1.6191,1.6195,1.6189,1.619,136300000.0
2005-06-03 15:38:00,1.6189,1.619,1.6185,1.6188,136300000.0
2005-06-03 15:39:00,1.6189,1.6191,1.6186,1.6187,136300000.0
2005-06-03 15:40:00,1.6186,1.6194,1.6185,1.6194,136300000.0
2005-06-03 15:41:00,1.6193,1.6198,1.6193,1.6196,136300000.0
2005-06-03 15:42:00,1.6194,1.62,1.6193,1.6196,136300000.0
2005-06-03 15:43:00,1.6198,1.62,1.6191,1.6197,136300000.0
2005-06-03 15:44:00,1.6199,1.6204,1.6195,1.6196,136300000.0
2005-06-03 15:45:00,1.6197,1.6204,1.6197,1.6199,136300000.0
2005-06-03 15:46:00,1.62,1.6203,1.6198,1.6202,136300000.0
2005-06-03 15:47:00,1.6203,1.6203,1.6197,1.62,136300000.0
2005-06-03 15:48:00,1.6199,1.6202,1.6195,1.6201,136300000.0
2005-06-03 15:49:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-06-03 15:50:00,1.6198,1.62,1.6197,1.62,136300000.0
2005-06-03 15:51:00,1.6198,1.6201,1.6197,1.6198,136300000.0
2005-06-03 15:52:00,1.6197,1.62,1.6197,1.6197,136300000.0
2005-06-03 15:53:00,1.6196,1.6205,1.6195,1.6202,136300000.0
2005-06-03 15:54:00,1.6204,1.6205,1.62,1.6201,136300000.0
2005-06-03 15:55:00,1.6202,1.6203,1.6197,1.62,136300000.0
2005-06-03 15:56:00,1.6199,1.62,1.6198,1.6199,136300000.0
2005-06-03 15:57:00,1.62,1.6213,1.6199,1.6207,136300000.0
2005-06-03 15:58:00,1.6209,1.6209,1.6203,1.6204,136300000.0
2005-06-03 15:59:00,1.6205,1.6206,1.6198,1.6202,136300000.0
2005-06-03 16:00:00,1.6203,1.6208,1.6195,1.6196,136300000.0
2005-06-03 16:01:00,1.6196,1.6205,1.6196,1.6203,136300000.0
2005-06-03 16:02:00,1.6201,1.6203,1.6196,1.62,136300000.0
2005-06-03 16:03:00,1.6201,1.6208,1.6199,1.6202,136300000.0
2005-06-03 16:04:00,1.6204,1.6205,1.6196,1.6202,136300000.0
2005-06-03 16:05:00,1.6203,1.6206,1.6203,1.6204,136300000.0
2005-06-03 16:06:00,1.6203,1.6208,1.6202,1.6206,136300000.0
2005-06-03 16:07:00,1.6207,1.621,1.6203,1.6208,136300000.0
2005-06-03 16:08:00,1.6209,1.6209,1.6202,1.6202,136300000.0
2005-06-03 16:09:00,1.6204,1.6207,1.6201,1.6206,136300000.0
2005-06-03 16:10:00,1.6207,1.6208,1.6197,1.6202,136300000.0
2005-06-03 16:11:00,1.6201,1.6203,1.6199,1.6203,136300000.0
2005-06-03 16:12:00,1.6202,1.6203,1.62,1.6202,136300000.0
2005-06-03 16:13:00,1.6201,1.6205,1.6197,1.6201,136300000.0
2005-06-03 16:14:00,1.62,1.6204,1.6197,1.6199,136300000.0
2005-06-03 16:15:00,1.6198,1.6201,1.6198,1.6199,136300000.0
2005-06-03 16:16:00,1.6198,1.6201,1.6198,1.6198,136300000.0
2005-06-03 16:17:00,1.6199,1.6201,1.6198,1.6201,136300000.0
2005-06-03 16:18:00,1.62,1.6211,1.6199,1.6208,136300000.0
2005-06-03 16:19:00,1.6209,1.6215,1.6204,1.6208,136300000.0
2005-06-03 16:20:00,1.6207,1.621,1.6206,1.6209,136300000.0
2005-06-03 16:21:00,1.6208,1.621,1.6206,1.6206,136300000.0
2005-06-03 16:22:00,1.6207,1.6215,1.6206,1.6214,136300000.0
2005-06-03 16:23:00,1.6211,1.6215,1.621,1.6212,136300000.0
2005-06-03 16:24:00,1.6214,1.6217,1.6213,1.6214,136300000.0
2005-06-03 16:25:00,1.6215,1.6218,1.6211,1.6217,136300000.0
2005-06-03 16:26:00,1.6216,1.6218,1.6212,1.6214,136300000.0
2005-06-03 16:27:00,1.6212,1.6212,1.621,1.6212,136300000.0
2005-06-03 16:28:00,1.6214,1.6214,1.621,1.6211,136300000.0
2005-06-03 16:29:00,1.6212,1.6212,1.6206,1.6206,136300000.0
2005-06-03 16:30:00,1.6205,1.6211,1.6205,1.6208,136300000.0
2005-06-03 16:31:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2005-06-03 16:33:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-06-03 16:34:00,1.6198,1.6202,1.6197,1.62,136300000.0
2005-06-03 16:35:00,1.6199,1.6203,1.6196,1.62,136300000.0
2005-06-03 16:36:00,1.6199,1.62,1.6195,1.6196,136300000.0
2005-06-03 16:37:00,1.6195,1.6202,1.6195,1.6201,136300000.0
2005-06-03 16:38:00,1.6202,1.6202,1.6195,1.6195,136300000.0
2005-06-03 16:39:00,1.6194,1.6199,1.6194,1.6197,136300000.0
2005-06-03 16:40:00,1.6198,1.6202,1.6198,1.62,136300000.0
2005-06-03 16:41:00,1.6201,1.6205,1.6201,1.6205,136300000.0
2005-06-03 16:42:00,1.6204,1.6209,1.6204,1.6206,136300000.0
2005-06-03 16:43:00,1.6205,1.6208,1.6205,1.6205,136300000.0
2005-06-03 16:44:00,1.6206,1.6207,1.6204,1.6205,136300000.0
2005-06-03 16:45:00,1.6206,1.6208,1.6202,1.6203,136300000.0
2005-06-03 16:46:00,1.6202,1.6205,1.6201,1.6201,136300000.0
2005-06-03 16:47:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2005-06-03 16:48:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2005-06-03 16:49:00,1.6203,1.6204,1.6198,1.6198,136300000.0
2005-06-03 16:50:00,1.6196,1.62,1.6196,1.6197,136300000.0
2005-06-03 16:51:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2005-06-03 16:52:00,1.6196,1.6198,1.6195,1.6195,136300000.0
2005-06-03 16:53:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2005-06-03 16:54:00,1.6189,1.6194,1.6189,1.6192,136300000.0
2005-06-03 16:55:00,1.6194,1.6194,1.6191,1.6193,136300000.0
2005-06-03 16:56:00,1.6192,1.6194,1.6189,1.6192,136300000.0
2005-06-03 16:57:00,1.6193,1.6194,1.6188,1.619,136300000.0
2005-06-03 16:58:00,1.6189,1.6194,1.6189,1.6192,136300000.0
2005-06-03 16:59:00,1.6191,1.6191,1.6182,1.6191,136300000.0
2005-06-03 17:00:00,1.6192,1.6192,1.618,1.618,136300000.0
2005-06-03 17:01:00,1.6179,1.6186,1.6175,1.6184,136300000.0
2005-06-03 17:02:00,1.6185,1.619,1.6184,1.6187,136300000.0
2005-06-03 17:03:00,1.6189,1.6189,1.6182,1.6188,136300000.0
2005-06-03 17:04:00,1.6187,1.6191,1.6185,1.619,136300000.0
2005-06-03 17:05:00,1.6189,1.619,1.6188,1.619,136300000.0
2005-06-03 17:06:00,1.6191,1.6193,1.6189,1.619,136300000.0
2005-06-03 17:07:00,1.6189,1.6199,1.6187,1.6196,136300000.0
2005-06-03 17:08:00,1.6195,1.6199,1.6188,1.6199,136300000.0
2005-06-03 17:09:00,1.6201,1.6206,1.6192,1.62,136300000.0
2005-06-03 17:10:00,1.6197,1.6201,1.6191,1.6196,136300000.0
2005-06-03 17:11:00,1.6195,1.62,1.6192,1.62,136300000.0
2005-06-03 17:12:00,1.6199,1.62,1.6193,1.6194,136300000.0
2005-06-03 17:13:00,1.6192,1.6204,1.6192,1.6201,136300000.0
2005-06-03 17:14:00,1.6203,1.6207,1.6194,1.6197,136300000.0
2005-06-03 17:15:00,1.6198,1.62,1.6197,1.6197,136300000.0
2005-06-03 17:16:00,1.6198,1.6207,1.6198,1.6205,136300000.0
2005-06-03 17:17:00,1.6204,1.6206,1.62,1.6201,136300000.0
2005-06-03 17:18:00,1.6202,1.6205,1.6201,1.6203,136300000.0
2005-06-03 17:19:00,1.6202,1.6203,1.6196,1.6201,136300000.0
2005-06-03 17:20:00,1.6199,1.6205,1.6197,1.6202,136300000.0
2005-06-03 17:21:00,1.6203,1.6203,1.6197,1.62,136300000.0
2005-06-03 17:22:00,1.6201,1.6201,1.6193,1.6196,136300000.0
2005-06-03 17:23:00,1.6196,1.6197,1.6191,1.6191,136300000.0
2005-06-03 17:24:00,1.619,1.6199,1.619,1.6194,136300000.0
2005-06-03 17:25:00,1.6193,1.6197,1.6191,1.6195,136300000.0
2005-06-03 17:26:00,1.6194,1.62,1.6194,1.6199,136300000.0
2005-06-03 17:27:00,1.6197,1.6203,1.6195,1.6201,136300000.0
2005-06-03 17:28:00,1.6199,1.6203,1.6198,1.6198,136300000.0
2005-06-03 17:29:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2005-06-03 17:30:00,1.6196,1.6199,1.6196,1.6198,136300000.0
2005-06-03 17:31:00,1.6199,1.62,1.6196,1.62,136300000.0
2005-06-03 17:32:00,1.6201,1.6201,1.6196,1.6197,136300000.0
2005-06-03 17:33:00,1.6199,1.6206,1.6189,1.6198,136300000.0
2005-06-03 17:34:00,1.6199,1.6202,1.6189,1.6191,136300000.0
2005-06-03 17:35:00,1.6192,1.6199,1.6191,1.6197,136300000.0
2005-06-03 17:36:00,1.6199,1.6201,1.6189,1.6201,136300000.0
2005-06-03 17:37:00,1.6202,1.6202,1.6195,1.62,136300000.0
2005-06-03 17:38:00,1.6199,1.6203,1.6194,1.6195,136300000.0
2005-06-03 17:39:00,1.6196,1.62,1.6196,1.6199,136300000.0
2005-06-03 17:40:00,1.6195,1.6195,1.6189,1.619,136300000.0
2005-06-03 17:41:00,1.6188,1.6191,1.6184,1.6189,136300000.0
2005-06-03 17:42:00,1.619,1.619,1.6178,1.6179,136300000.0
2005-06-03 17:43:00,1.6181,1.6183,1.6176,1.6181,136300000.0
2005-06-03 17:44:00,1.6182,1.6188,1.6181,1.6188,136300000.0
2005-06-03 17:45:00,1.6189,1.6189,1.6185,1.6186,136300000.0
2005-06-03 17:46:00,1.6188,1.6191,1.6186,1.6188,136300000.0
2005-06-03 17:47:00,1.6189,1.619,1.6186,1.6188,136300000.0
2005-06-03 17:48:00,1.6187,1.6194,1.6186,1.6194,136300000.0
2005-06-03 17:49:00,1.6195,1.6199,1.6194,1.6198,136300000.0
2005-06-03 17:50:00,1.6197,1.6198,1.6196,1.6198,136300000.0
2005-06-03 17:51:00,1.6196,1.6201,1.6194,1.62,136300000.0
2005-06-03 17:52:00,1.6199,1.6201,1.6195,1.62,136300000.0
2005-06-03 17:53:00,1.6201,1.6201,1.6195,1.6196,136300000.0
2005-06-03 17:54:00,1.6199,1.6201,1.6194,1.6196,136300000.0
2005-06-03 17:55:00,1.6195,1.6198,1.6194,1.6195,136300000.0
2005-06-03 17:56:00,1.6196,1.6201,1.6194,1.6196,136300000.0
2005-06-03 17:57:00,1.6197,1.6199,1.6194,1.6196,136300000.0
2005-06-03 17:58:00,1.6197,1.6197,1.6192,1.6194,136300000.0
2005-06-03 17:59:00,1.6192,1.6195,1.6191,1.6194,136300000.0
2005-06-03 18:00:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2005-06-03 18:01:00,1.6194,1.6198,1.6194,1.6196,136300000.0
2005-06-03 18:02:00,1.6195,1.6196,1.6194,1.6196,136300000.0
2005-06-03 18:03:00,1.6195,1.6197,1.6193,1.6193,136300000.0
2005-06-03 18:04:00,1.6194,1.6196,1.6193,1.6195,136300000.0
2005-06-03 18:05:00,1.6194,1.6197,1.6194,1.6197,136300000.0
2005-06-03 18:06:00,1.6196,1.6199,1.6195,1.6196,136300000.0
2005-06-03 18:07:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-06-03 18:08:00,1.6196,1.6197,1.6194,1.6197,136300000.0
2005-06-03 18:09:00,1.6196,1.6198,1.6191,1.6196,136300000.0
2005-06-03 18:10:00,1.6197,1.6197,1.619,1.6193,136300000.0
2005-06-03 18:11:00,1.6191,1.6195,1.619,1.6193,136300000.0
2005-06-03 18:12:00,1.6191,1.6196,1.6191,1.6194,136300000.0
2005-06-03 18:13:00,1.6193,1.6193,1.6188,1.6191,136300000.0
2005-06-03 18:14:00,1.6188,1.619,1.6187,1.6189,136300000.0
2005-06-03 18:15:00,1.6188,1.6194,1.6183,1.6185,136300000.0
2005-06-03 18:16:00,1.6189,1.6195,1.6187,1.619,136300000.0
2005-06-03 18:17:00,1.6189,1.619,1.6187,1.6187,136300000.0
2005-06-03 18:18:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-06-03 18:19:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2005-06-03 18:20:00,1.6188,1.6189,1.6185,1.6185,136300000.0
2005-06-03 18:21:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-06-03 18:22:00,1.6187,1.6189,1.6184,1.6185,136300000.0
2005-06-03 18:23:00,1.6184,1.6194,1.6184,1.6191,136300000.0
2005-06-03 18:24:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2005-06-03 18:25:00,1.6191,1.6194,1.619,1.6193,136300000.0
2005-06-03 18:26:00,1.6191,1.6194,1.619,1.6191,136300000.0
2005-06-03 18:27:00,1.6194,1.6194,1.619,1.619,136300000.0
2005-06-03 18:28:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-06-03 18:29:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-06-03 18:30:00,1.619,1.6191,1.6185,1.6188,136300000.0
2005-06-03 18:31:00,1.6189,1.6193,1.6185,1.6185,136300000.0
2005-06-03 18:32:00,1.6187,1.619,1.6184,1.6185,136300000.0
2005-06-03 18:33:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-06-03 18:34:00,1.6184,1.6193,1.6181,1.619,136300000.0
2005-06-03 18:35:00,1.6189,1.6193,1.6187,1.619,136300000.0
2005-06-03 18:36:00,1.6191,1.6194,1.6188,1.6191,136300000.0
2005-06-03 18:37:00,1.6193,1.6193,1.6185,1.6185,136300000.0
2005-06-03 18:38:00,1.6188,1.6188,1.6183,1.6185,136300000.0
2005-06-03 18:39:00,1.6187,1.6189,1.6185,1.6187,136300000.0
2005-06-03 18:40:00,1.6189,1.6191,1.6185,1.619,136300000.0
2005-06-03 18:41:00,1.6191,1.6191,1.6181,1.6187,136300000.0
2005-06-03 18:42:00,1.6188,1.619,1.6181,1.6187,136300000.0
2005-06-03 18:43:00,1.6185,1.6185,1.6181,1.6185,136300000.0
2005-06-03 18:44:00,1.6181,1.6185,1.6181,1.6183,136300000.0
2005-06-03 18:45:00,1.6181,1.6181,1.6178,1.6181,136300000.0
2005-06-03 18:46:00,1.618,1.6181,1.6177,1.6177,136300000.0
2005-06-03 18:47:00,1.6179,1.6181,1.6178,1.6181,136300000.0
2005-06-03 18:48:00,1.618,1.6181,1.618,1.618,136300000.0
2005-06-03 18:49:00,1.6181,1.6183,1.6177,1.6181,136300000.0
2005-06-03 18:50:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-06-03 18:51:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-06-03 18:52:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-06-03 18:53:00,1.6181,1.6181,1.6178,1.618,136300000.0
2005-06-03 18:54:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-06-03 18:55:00,1.618,1.6181,1.618,1.618,136300000.0
2005-06-03 18:56:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-06-03 18:57:00,1.6179,1.6179,1.6177,1.6178,136300000.0
2005-06-03 18:58:00,1.6177,1.6181,1.6177,1.618,136300000.0
2005-06-03 18:59:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-06-03 19:00:00,1.6183,1.6183,1.6177,1.6177,136300000.0
2005-06-03 19:01:00,1.6178,1.618,1.6177,1.618,136300000.0
2005-06-03 19:02:00,1.6178,1.6181,1.6178,1.618,136300000.0
2005-06-03 19:03:00,1.6184,1.6187,1.618,1.6181,136300000.0
2005-06-03 19:04:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-06-03 19:05:00,1.6178,1.6181,1.6177,1.6178,136300000.0
2005-06-03 19:06:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2005-06-03 19:07:00,1.6177,1.6178,1.6174,1.6175,136300000.0
2005-06-03 19:08:00,1.6177,1.6177,1.617,1.6174,136300000.0
2005-06-03 19:09:00,1.6171,1.6175,1.6169,1.6175,136300000.0
2005-06-03 19:10:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-06-03 19:13:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-06-03 19:14:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-06-03 19:15:00,1.6177,1.6181,1.6175,1.618,136300000.0
2005-06-03 19:16:00,1.6177,1.6181,1.6175,1.6177,136300000.0
2005-06-03 19:17:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-06-03 19:18:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-06-03 19:19:00,1.6175,1.6175,1.617,1.6173,136300000.0
2005-06-03 19:20:00,1.6174,1.6177,1.6171,1.6177,136300000.0
2005-06-03 19:21:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-06-03 19:22:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-06-03 19:23:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2005-06-03 19:24:00,1.6174,1.6174,1.6169,1.617,136300000.0
2005-06-03 19:25:00,1.6171,1.6171,1.6169,1.617,136300000.0
2005-06-03 19:26:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2005-06-03 19:27:00,1.6169,1.6175,1.6169,1.6174,136300000.0
2005-06-03 19:28:00,1.6173,1.6173,1.6168,1.6169,136300000.0
2005-06-03 19:29:00,1.617,1.6171,1.6168,1.6168,136300000.0
2005-06-03 19:30:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-06-03 19:31:00,1.617,1.617,1.6164,1.6166,136300000.0
2005-06-03 19:32:00,1.6167,1.6167,1.616,1.6161,136300000.0
2005-06-03 19:33:00,1.616,1.6166,1.6159,1.6163,136300000.0
2005-06-03 19:34:00,1.6162,1.6162,1.6157,1.6159,136300000.0
2005-06-03 19:35:00,1.616,1.6162,1.6157,1.6157,136300000.0
2005-06-03 19:36:00,1.6155,1.6157,1.6151,1.6153,136300000.0
2005-06-03 19:37:00,1.6154,1.6157,1.615,1.6157,136300000.0
2005-06-03 19:38:00,1.6156,1.6159,1.6149,1.6156,136300000.0
2005-06-03 19:39:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-06-03 19:40:00,1.6157,1.6159,1.6151,1.6153,136300000.0
2005-06-03 19:41:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2005-06-03 19:42:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2005-06-03 19:43:00,1.6153,1.6155,1.6153,1.6153,136300000.0
2005-06-03 19:44:00,1.6151,1.6153,1.615,1.6153,136300000.0
2005-06-03 19:45:00,1.6151,1.6155,1.615,1.615,136300000.0
2005-06-03 19:46:00,1.6149,1.6156,1.6148,1.615,136300000.0
2005-06-03 19:47:00,1.6149,1.6153,1.6145,1.6149,136300000.0
2005-06-03 19:48:00,1.6148,1.6153,1.6148,1.615,136300000.0
2005-06-03 19:49:00,1.6149,1.6151,1.6149,1.6149,136300000.0
2005-06-03 19:50:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-06-03 19:51:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-06-03 19:52:00,1.6146,1.6156,1.6146,1.615,136300000.0
2005-06-03 19:53:00,1.6153,1.6156,1.6151,1.6155,136300000.0
2005-06-03 19:54:00,1.6156,1.6156,1.6153,1.6154,136300000.0
2005-06-03 19:55:00,1.6153,1.6156,1.6151,1.6155,136300000.0
2005-06-03 19:56:00,1.6154,1.6155,1.6148,1.6149,136300000.0
2005-06-03 19:57:00,1.6146,1.6154,1.6146,1.615,136300000.0
2005-06-03 19:58:00,1.6149,1.615,1.6148,1.6149,136300000.0
2005-06-03 19:59:00,1.615,1.6151,1.6148,1.6149,136300000.0
2005-06-03 20:00:00,1.6148,1.6153,1.6148,1.615,136300000.0
2005-06-03 20:01:00,1.6151,1.6153,1.615,1.615,136300000.0
2005-06-03 20:02:00,1.6149,1.6154,1.6149,1.6154,136300000.0
2005-06-03 20:03:00,1.6155,1.6155,1.615,1.6151,136300000.0
2005-06-03 20:04:00,1.6153,1.6157,1.6151,1.6157,136300000.0
2005-06-03 20:05:00,1.6156,1.616,1.6148,1.6153,136300000.0
2005-06-03 20:06:00,1.6151,1.6155,1.6151,1.6151,136300000.0
2005-06-03 20:07:00,1.615,1.6155,1.615,1.6155,136300000.0
2005-06-03 20:08:00,1.6154,1.6155,1.6149,1.6151,136300000.0
2005-06-03 20:09:00,1.6153,1.6161,1.615,1.616,136300000.0
2005-06-03 20:10:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-06-03 20:11:00,1.616,1.6161,1.6157,1.6157,136300000.0
2005-06-03 20:12:00,1.616,1.6163,1.6154,1.6155,136300000.0
2005-06-03 20:13:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2005-06-03 20:14:00,1.6157,1.6157,1.6151,1.6151,136300000.0
2005-06-03 20:15:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2005-06-03 20:16:00,1.615,1.6154,1.615,1.615,136300000.0
2005-06-03 20:17:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-06-03 20:18:00,1.6151,1.6155,1.6148,1.6148,136300000.0
2005-06-03 20:19:00,1.6149,1.6156,1.6149,1.6156,136300000.0
2005-06-03 20:20:00,1.6154,1.6156,1.615,1.6153,136300000.0
2005-06-03 20:21:00,1.6154,1.6154,1.6151,1.6153,136300000.0
2005-06-03 20:22:00,1.6151,1.6151,1.6148,1.6149,136300000.0
2005-06-03 20:23:00,1.6148,1.6153,1.6145,1.6149,136300000.0
2005-06-03 20:24:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-06-03 20:25:00,1.6151,1.6151,1.6146,1.6149,136300000.0
2005-06-03 20:26:00,1.615,1.615,1.6148,1.6148,136300000.0
2005-06-03 20:27:00,1.6145,1.6145,1.6143,1.6145,136300000.0
2005-06-03 20:28:00,1.6144,1.6145,1.6142,1.6143,136300000.0
2005-06-03 20:29:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-06-03 20:30:00,1.6144,1.6145,1.6142,1.6144,136300000.0
2005-06-03 20:31:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-06-03 20:32:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2005-06-03 20:33:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-06-03 20:34:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2005-06-03 20:35:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-06-03 20:37:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-06-03 20:38:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2005-06-03 20:39:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2005-06-03 20:40:00,1.6142,1.6145,1.6142,1.6143,136300000.0
2005-06-03 20:41:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-06-03 20:42:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2005-06-03 20:43:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-06-03 20:44:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-06-03 20:45:00,1.6149,1.6151,1.6148,1.6148,136300000.0
2005-06-03 20:46:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-06-03 20:48:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-06-03 20:49:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-06-03 20:50:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-06-03 20:52:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-06-03 20:53:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-06-03 20:54:00,1.6142,1.6146,1.6142,1.6145,136300000.0
2005-06-03 20:55:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-06-03 20:56:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-06-03 20:57:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-06-03 20:58:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-06-03 20:59:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-06-03 21:00:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2005-06-03 21:01:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-06-03 21:02:00,1.615,1.615,1.6148,1.615,136300000.0
2005-06-03 21:03:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-06-03 21:04:00,1.6149,1.6155,1.6149,1.6151,136300000.0
2005-06-03 21:05:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2005-06-03 21:06:00,1.6151,1.6153,1.6148,1.6149,136300000.0
2005-06-03 21:07:00,1.6154,1.6154,1.6151,1.6153,136300000.0
2005-06-03 21:08:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2005-06-03 21:09:00,1.6151,1.6154,1.6149,1.6153,136300000.0
2005-06-03 21:10:00,1.6151,1.6153,1.615,1.615,136300000.0
2005-06-03 21:11:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2005-06-03 21:12:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2005-06-03 21:13:00,1.6151,1.6155,1.6151,1.6153,136300000.0
2005-06-03 21:14:00,1.6154,1.6154,1.615,1.615,136300000.0
2005-06-03 21:15:00,1.6151,1.6153,1.6149,1.6149,136300000.0
2005-06-03 21:16:00,1.615,1.6157,1.6149,1.6157,136300000.0
2005-06-03 21:17:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-06-03 21:18:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-06-03 21:19:00,1.6157,1.6157,1.6153,1.6154,136300000.0
2005-06-03 21:20:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-06-03 21:21:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2005-06-03 21:22:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2005-06-03 21:23:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2005-06-03 21:24:00,1.6156,1.6156,1.6153,1.6154,136300000.0
2005-06-03 21:26:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-06-03 21:27:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-06-03 21:28:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-06-03 21:29:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-06-03 21:30:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-06-03 21:31:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-06-03 21:32:00,1.6156,1.6156,1.6151,1.6151,136300000.0
2005-06-03 21:33:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-06-03 21:34:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-06-03 21:35:00,1.615,1.6153,1.6149,1.6151,136300000.0
2005-06-03 21:36:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-06-03 21:37:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-06-03 21:39:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-06-03 21:40:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-06-03 21:41:00,1.6153,1.616,1.6153,1.6157,136300000.0
2005-06-03 21:42:00,1.6156,1.616,1.6156,1.6157,136300000.0
2005-06-03 21:44:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-06-03 21:45:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2005-06-03 21:46:00,1.616,1.6162,1.6157,1.6157,136300000.0
2005-06-03 21:47:00,1.616,1.6161,1.616,1.616,136300000.0
2005-06-03 21:48:00,1.6159,1.616,1.6156,1.6159,136300000.0
2005-06-03 21:49:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-06-03 21:50:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-06-03 21:51:00,1.6159,1.6162,1.6157,1.6161,136300000.0
2005-06-03 21:52:00,1.6159,1.6162,1.6159,1.6159,136300000.0
2005-06-03 21:53:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-06-03 21:54:00,1.6161,1.6161,1.6157,1.616,136300000.0
2005-06-03 21:55:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-06-03 21:56:00,1.6155,1.6159,1.6153,1.6153,136300000.0
2005-06-03 21:57:00,1.6154,1.6157,1.6153,1.6157,136300000.0
2005-06-03 21:58:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-06-03 21:59:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2005-06-03 22:00:00,1.6159,1.6162,1.6156,1.6159,136300000.0
2005-06-03 22:01:00,1.6156,1.6161,1.6156,1.616,136300000.0
2005-06-03 22:02:00,1.6161,1.6163,1.616,1.6163,136300000.0
2005-06-03 22:03:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-06-03 22:04:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-06-03 22:05:00,1.616,1.6164,1.616,1.6164,136300000.0
2005-06-03 22:06:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2005-06-03 22:07:00,1.6161,1.6162,1.6159,1.616,136300000.0
2005-06-03 22:08:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2005-06-03 22:09:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-06-03 22:10:00,1.6166,1.617,1.6165,1.617,136300000.0
2005-06-03 22:11:00,1.6169,1.6177,1.6169,1.6177,136300000.0
2005-06-03 22:12:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-06-03 22:13:00,1.6175,1.6177,1.6174,1.6175,136300000.0
2005-06-03 22:14:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-06-03 22:15:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-06-03 22:19:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-06-03 22:20:00,1.617,1.617,1.617,1.617,136300000.0
2005-06-03 22:21:00,1.6172,1.6172,1.6169,1.6172,136300000.0
2005-06-03 22:22:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-06-03 22:23:00,1.6173,1.6174,1.6171,1.6174,136300000.0
2005-06-03 22:24:00,1.6175,1.6175,1.6172,1.6172,136300000.0
2005-06-03 22:25:00,1.6173,1.6177,1.6173,1.6177,136300000.0
2005-06-03 22:26:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-06-03 22:27:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-06-03 22:28:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-06-03 22:29:00,1.6178,1.6188,1.6166,1.6172,136300000.0
2005-06-03 22:30:00,1.6173,1.6177,1.6171,1.6177,136300000.0
2005-06-03 22:31:00,1.618,1.618,1.6168,1.6168,136300000.0
2005-06-03 22:32:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-06-03 22:33:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-06-03 22:34:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-06-03 22:35:00,1.6167,1.6172,1.6166,1.6166,136300000.0
2005-06-03 22:36:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2005-06-03 22:37:00,1.6163,1.6168,1.6159,1.6159,136300000.0
2005-06-03 22:38:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-06-03 22:40:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-06-03 22:41:00,1.6164,1.6164,1.616,1.616,136300000.0
2005-06-03 22:44:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-06-03 22:45:00,1.6158,1.6158,1.6158,1.6158,136300000.0
2005-06-03 22:47:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-06-03 22:48:00,1.6167,1.6167,1.6161,1.6162,136300000.0
2005-06-03 22:49:00,1.6163,1.6172,1.6163,1.6171,136300000.0
2005-06-03 22:50:00,1.6172,1.6176,1.6171,1.6171,136300000.0
2005-06-03 22:51:00,1.6168,1.617,1.6164,1.617,136300000.0
2005-06-03 22:52:00,1.6168,1.6168,1.6163,1.6163,136300000.0
2005-06-03 22:53:00,1.6162,1.6163,1.616,1.616,136300000.0
2005-06-03 22:54:00,1.616,1.6162,1.6159,1.6162,136300000.0
2005-06-03 22:55:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-06-03 22:56:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-06-03 22:58:00,1.6165,1.6168,1.6163,1.6165,136300000.0
2005-06-03 22:59:00,1.6167,1.6167,1.6163,1.6166,136300000.0
2005-06-06 00:00:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-06-06 00:01:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-06-06 00:02:00,1.6173,1.6174,1.6169,1.6169,136300000.0
2005-06-06 00:03:00,1.6171,1.6175,1.6171,1.6173,136300000.0
2005-06-06 00:04:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-06-06 00:05:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-06-06 00:06:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-06-06 00:10:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-06-06 00:11:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-06-06 00:13:00,1.6171,1.6174,1.6171,1.6173,136300000.0
2005-06-06 00:14:00,1.6171,1.6171,1.6168,1.6169,136300000.0
2005-06-06 00:15:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2005-06-06 00:16:00,1.617,1.6173,1.6169,1.6171,136300000.0
2005-06-06 00:17:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-06-06 00:18:00,1.6171,1.6174,1.6171,1.6173,136300000.0
2005-06-06 00:19:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-06-06 00:20:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-06-06 00:21:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-06-06 00:22:00,1.6175,1.6175,1.6171,1.6173,136300000.0
2005-06-06 00:25:00,1.6171,1.6175,1.6171,1.6173,136300000.0
2005-06-06 00:26:00,1.6175,1.6178,1.6173,1.6177,136300000.0
2005-06-06 00:27:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-06-06 00:30:00,1.6177,1.6177,1.6174,1.6174,136300000.0
2005-06-06 00:33:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-06-06 00:37:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-06-06 00:38:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-06-06 00:39:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-06-06 00:40:00,1.6171,1.6173,1.6169,1.6171,136300000.0
2005-06-06 00:41:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-06-06 00:43:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-06-06 00:44:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2005-06-06 00:45:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-06-06 00:46:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-06-06 00:47:00,1.617,1.6174,1.617,1.6174,136300000.0
2005-06-06 00:49:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-06-06 00:53:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-06-06 00:54:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-06-06 00:55:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-06-06 00:56:00,1.6172,1.6174,1.6169,1.6171,136300000.0
2005-06-06 00:57:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-06-06 00:58:00,1.6167,1.6169,1.6165,1.6165,136300000.0
2005-06-06 00:59:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-06-06 01:00:00,1.6165,1.6168,1.6165,1.6168,136300000.0
2005-06-06 01:01:00,1.6166,1.6169,1.6161,1.6164,136300000.0
2005-06-06 01:02:00,1.6165,1.6169,1.6165,1.6169,136300000.0
2005-06-06 01:04:00,1.617,1.617,1.617,1.617,136300000.0
2005-06-06 01:05:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-06-06 01:07:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-06-06 01:08:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2005-06-06 01:09:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-06-06 01:11:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-06-06 01:12:00,1.6162,1.6162,1.6156,1.6161,136300000.0
2005-06-06 01:13:00,1.616,1.6165,1.6157,1.6164,136300000.0
2005-06-06 01:14:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-06-06 01:15:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-06-06 01:17:00,1.6163,1.6165,1.6161,1.6164,136300000.0
2005-06-06 01:18:00,1.6163,1.6165,1.6161,1.6162,136300000.0
2005-06-06 01:19:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-06-06 01:20:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-06-06 01:22:00,1.6164,1.6166,1.6163,1.6164,136300000.0
2005-06-06 01:24:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-06-06 01:25:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-06-06 01:26:00,1.6162,1.6166,1.6162,1.6164,136300000.0
2005-06-06 01:27:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-06-06 01:28:00,1.6163,1.6165,1.6161,1.6161,136300000.0
2005-06-06 01:30:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-06-06 01:31:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-06-06 01:32:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-06-06 01:33:00,1.6159,1.6162,1.6157,1.616,136300000.0
2005-06-06 01:34:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-06-06 01:35:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-06-06 01:36:00,1.6162,1.6163,1.616,1.6163,136300000.0
2005-06-06 01:37:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-06-06 01:38:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-06-06 01:39:00,1.6162,1.6162,1.616,1.6161,136300000.0
2005-06-06 01:41:00,1.616,1.6161,1.616,1.616,136300000.0
2005-06-06 01:42:00,1.6159,1.6163,1.6159,1.6161,136300000.0
2005-06-06 01:43:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-06-06 01:44:00,1.6157,1.616,1.6157,1.6157,136300000.0
2005-06-06 01:45:00,1.6159,1.6159,1.6151,1.6151,136300000.0
2005-06-06 01:46:00,1.6149,1.6156,1.6149,1.6149,136300000.0
2005-06-06 01:48:00,1.6144,1.6149,1.6144,1.6149,136300000.0
2005-06-06 01:49:00,1.6151,1.6157,1.6151,1.6154,136300000.0
2005-06-06 01:50:00,1.6153,1.6157,1.6153,1.6157,136300000.0
2005-06-06 01:51:00,1.6156,1.6157,1.615,1.6151,136300000.0
2005-06-06 01:52:00,1.6153,1.6153,1.615,1.6151,136300000.0
2005-06-06 01:53:00,1.6151,1.6156,1.615,1.6151,136300000.0
2005-06-06 01:54:00,1.6153,1.6154,1.615,1.6154,136300000.0
2005-06-06 01:55:00,1.6156,1.6157,1.615,1.6153,136300000.0
2005-06-06 01:56:00,1.6151,1.6156,1.6151,1.6153,136300000.0
2005-06-06 01:57:00,1.6151,1.6157,1.6151,1.6157,136300000.0
2005-06-06 01:58:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-06-06 01:59:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-06-06 02:00:00,1.6154,1.6156,1.6151,1.6156,136300000.0
2005-06-06 02:01:00,1.6157,1.6159,1.6155,1.6157,136300000.0
2005-06-06 02:02:00,1.6159,1.6161,1.6157,1.6161,136300000.0
2005-06-06 02:03:00,1.616,1.6161,1.616,1.616,136300000.0
2005-06-06 02:04:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-06-06 02:05:00,1.6161,1.6164,1.6161,1.6161,136300000.0
2005-06-06 02:06:00,1.6162,1.6166,1.616,1.6166,136300000.0
2005-06-06 02:07:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-06-06 02:08:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2005-06-06 02:09:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-06-06 02:10:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-06-06 02:11:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-06-06 02:12:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2005-06-06 02:13:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2005-06-06 02:14:00,1.6166,1.6168,1.6166,1.6166,136300000.0
2005-06-06 02:15:00,1.6165,1.6167,1.6162,1.6163,136300000.0
2005-06-06 02:16:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2005-06-06 02:17:00,1.6164,1.6165,1.6161,1.6164,136300000.0
2005-06-06 02:18:00,1.6163,1.6165,1.616,1.6162,136300000.0
2005-06-06 02:19:00,1.6163,1.6167,1.6163,1.6166,136300000.0
2005-06-06 02:20:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-06-06 02:21:00,1.6171,1.6174,1.6169,1.6173,136300000.0
2005-06-06 02:22:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-06-06 02:23:00,1.6171,1.6177,1.6171,1.6174,136300000.0
2005-06-06 02:24:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-06-06 02:25:00,1.6173,1.6175,1.6171,1.6173,136300000.0
2005-06-06 02:26:00,1.6174,1.6174,1.617,1.6171,136300000.0
2005-06-06 02:27:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-06-06 02:28:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-06-06 02:30:00,1.6173,1.6177,1.6173,1.6177,136300000.0
2005-06-06 02:31:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-06-06 02:32:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2005-06-06 02:34:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-06-06 02:35:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2005-06-06 02:36:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-06-06 02:37:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-06-06 02:39:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2005-06-06 02:40:00,1.617,1.617,1.617,1.617,136300000.0
2005-06-06 02:41:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-06-06 02:42:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-06-06 02:43:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-06-06 02:44:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-06-06 02:45:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-06-06 02:46:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-06-06 02:47:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-06-06 02:48:00,1.6171,1.6174,1.6171,1.6173,136300000.0
2005-06-06 02:49:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-06-06 02:50:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-06-06 02:51:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-06-06 02:52:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2005-06-06 02:53:00,1.6177,1.618,1.6177,1.6178,136300000.0
2005-06-06 02:54:00,1.6179,1.618,1.6177,1.6177,136300000.0
2005-06-06 02:55:00,1.6179,1.6179,1.6175,1.6179,136300000.0
2005-06-06 02:56:00,1.6178,1.618,1.6177,1.618,136300000.0
2005-06-06 02:57:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-06-06 02:58:00,1.6185,1.6188,1.6184,1.6185,136300000.0
2005-06-06 02:59:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-06-06 03:00:00,1.6184,1.6187,1.6184,1.6184,136300000.0
2005-06-06 03:01:00,1.6181,1.6185,1.618,1.6181,136300000.0
2005-06-06 03:02:00,1.6183,1.6185,1.6181,1.6183,136300000.0
2005-06-06 03:03:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-06-06 03:04:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-06-06 03:05:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-06-06 03:06:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-06-06 03:08:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-06-06 03:09:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-06-06 03:10:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-06-06 03:11:00,1.6187,1.6187,1.6183,1.6184,136300000.0
2005-06-06 03:12:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-06-06 03:13:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-06-06 03:14:00,1.6185,1.6191,1.6185,1.6191,136300000.0
2005-06-06 03:15:00,1.619,1.619,1.6184,1.6187,136300000.0
2005-06-06 03:16:00,1.6185,1.6187,1.6181,1.6181,136300000.0
2005-06-06 03:17:00,1.6185,1.619,1.6183,1.6185,136300000.0
2005-06-06 03:18:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2005-06-06 03:19:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2005-06-06 03:20:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-06-06 03:21:00,1.6183,1.6188,1.6183,1.6188,136300000.0
2005-06-06 03:22:00,1.6189,1.6191,1.6185,1.6187,136300000.0
2005-06-06 03:23:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-06-06 03:24:00,1.6188,1.619,1.6184,1.6185,136300000.0
2005-06-06 03:25:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-06-06 03:26:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2005-06-06 03:27:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-06-06 03:28:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-06-06 03:29:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2005-06-06 03:30:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-06-06 03:31:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2005-06-06 03:32:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-06-06 03:33:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-06-06 03:34:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2005-06-06 03:35:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-06-06 03:38:00,1.6187,1.619,1.6187,1.619,136300000.0
2005-06-06 03:39:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-06-06 03:40:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2005-06-06 03:41:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-06-06 03:42:00,1.619,1.619,1.619,1.619,136300000.0
2005-06-06 03:44:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-06-06 03:45:00,1.619,1.6191,1.619,1.619,136300000.0
2005-06-06 03:46:00,1.6189,1.619,1.6189,1.619,136300000.0
2005-06-06 03:47:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-06-06 03:48:00,1.6193,1.6193,1.619,1.6191,136300000.0
2005-06-06 03:49:00,1.6193,1.6193,1.619,1.6193,136300000.0
2005-06-06 03:50:00,1.619,1.6193,1.6188,1.6189,136300000.0
2005-06-06 03:51:00,1.619,1.619,1.619,1.619,136300000.0
2005-06-06 03:52:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-06-06 03:54:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-06-06 03:55:00,1.619,1.619,1.6188,1.619,136300000.0
2005-06-06 03:56:00,1.6189,1.619,1.6188,1.619,136300000.0
2005-06-06 03:57:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-06-06 03:58:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-06-06 04:00:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-06-06 04:04:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-06-06 04:05:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-06-06 04:06:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2005-06-06 04:07:00,1.6188,1.619,1.6185,1.6187,136300000.0
2005-06-06 04:08:00,1.6185,1.6187,1.6183,1.6185,136300000.0
2005-06-06 04:10:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-06-06 04:12:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-06-06 04:13:00,1.6184,1.6184,1.6178,1.6181,136300000.0
2005-06-06 04:15:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-06-06 04:16:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-06-06 04:17:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-06-06 04:18:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-06-06 04:19:00,1.618,1.618,1.618,1.618,136300000.0
2005-06-06 04:20:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-06-06 04:21:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-06-06 04:22:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2005-06-06 04:23:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-06-06 04:25:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-06-06 04:26:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-06-06 04:27:00,1.6181,1.6183,1.6181,1.6181,136300000.0
2005-06-06 04:28:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-06-06 04:29:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-06-06 04:30:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-06-06 04:31:00,1.6183,1.6185,1.6183,1.6183,136300000.0
2005-06-06 04:32:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-06-06 04:33:00,1.6184,1.6188,1.6184,1.6187,136300000.0
2005-06-06 04:34:00,1.6185,1.6187,1.6183,1.6183,136300000.0
2005-06-06 04:35:00,1.6179,1.6181,1.6178,1.618,136300000.0
2005-06-06 04:36:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2005-06-06 04:37:00,1.618,1.618,1.6179,1.6179,136300000.0
2005-06-06 04:38:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-06-06 04:40:00,1.6183,1.6185,1.6181,1.6183,136300000.0
2005-06-06 04:41:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-06-06 04:42:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-06-06 04:43:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-06-06 04:47:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-06-06 04:48:00,1.6181,1.6183,1.6181,1.6181,136300000.0
2005-06-06 04:49:00,1.618,1.618,1.6179,1.6179,136300000.0
2005-06-06 04:50:00,1.6178,1.618,1.6177,1.6179,136300000.0
2005-06-06 04:51:00,1.618,1.618,1.618,1.618,136300000.0
2005-06-06 04:52:00,1.6179,1.6179,1.6177,1.6179,136300000.0
2005-06-06 04:53:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2005-06-06 04:54:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-06-06 04:55:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-06-06 04:56:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2005-06-06 04:57:00,1.6178,1.6178,1.6175,1.6178,136300000.0
2005-06-06 04:58:00,1.6179,1.618,1.6175,1.6177,136300000.0
2005-06-06 04:59:00,1.6178,1.6179,1.6171,1.6173,136300000.0
2005-06-06 05:00:00,1.6174,1.6178,1.6173,1.6175,136300000.0
2005-06-06 05:01:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-06-06 05:02:00,1.6175,1.6179,1.6175,1.6179,136300000.0
2005-06-06 05:03:00,1.618,1.618,1.6177,1.6177,136300000.0
2005-06-06 05:04:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-06-06 05:05:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-06-06 05:06:00,1.6175,1.6175,1.6165,1.6167,136300000.0
2005-06-06 05:07:00,1.6165,1.617,1.6165,1.6167,136300000.0
2005-06-06 05:08:00,1.6166,1.6178,1.6166,1.6177,136300000.0
2005-06-06 05:09:00,1.6174,1.6179,1.6173,1.6179,136300000.0
2005-06-06 05:10:00,1.6177,1.6181,1.6177,1.6179,136300000.0
2005-06-06 05:11:00,1.6177,1.6181,1.6175,1.6181,136300000.0
2005-06-06 05:12:00,1.618,1.6181,1.6177,1.6178,136300000.0
2005-06-06 05:13:00,1.6177,1.6179,1.6175,1.6177,136300000.0
2005-06-06 05:14:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-06-06 05:15:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2005-06-06 05:16:00,1.618,1.618,1.6179,1.618,136300000.0
2005-06-06 05:17:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2005-06-06 05:18:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-06-06 05:19:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2005-06-06 05:20:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-06-06 05:21:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2005-06-06 05:22:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-06-06 05:23:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-06-06 05:24:00,1.617,1.6173,1.6169,1.617,136300000.0
2005-06-06 05:25:00,1.6171,1.6171,1.6163,1.6163,136300000.0
2005-06-06 05:26:00,1.6164,1.6167,1.6164,1.6166,136300000.0
2005-06-06 05:27:00,1.6164,1.6166,1.6163,1.6164,136300000.0
2005-06-06 05:28:00,1.6165,1.6165,1.6157,1.6159,136300000.0
2005-06-06 05:29:00,1.6162,1.6162,1.6157,1.6157,136300000.0
2005-06-06 05:30:00,1.6159,1.6159,1.6153,1.6157,136300000.0
2005-06-06 05:31:00,1.6156,1.616,1.6155,1.6157,136300000.0
2005-06-06 05:32:00,1.6159,1.616,1.6156,1.6156,136300000.0
2005-06-06 05:33:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-06-06 05:34:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-06-06 05:35:00,1.616,1.6163,1.6159,1.616,136300000.0
2005-06-06 05:36:00,1.6159,1.6159,1.6155,1.6157,136300000.0
2005-06-06 05:37:00,1.6156,1.6157,1.6153,1.6155,136300000.0
2005-06-06 05:38:00,1.6153,1.6157,1.6153,1.6154,136300000.0
2005-06-06 05:39:00,1.6155,1.6155,1.6151,1.6154,136300000.0
2005-06-06 05:40:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-06-06 05:41:00,1.6154,1.6157,1.6148,1.6157,136300000.0
2005-06-06 05:42:00,1.6154,1.6157,1.6151,1.6157,136300000.0
2005-06-06 05:43:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-06-06 05:44:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2005-06-06 05:45:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-06-06 05:46:00,1.6151,1.6155,1.6151,1.6155,136300000.0
2005-06-06 05:47:00,1.6154,1.6157,1.6154,1.6155,136300000.0
2005-06-06 05:48:00,1.6157,1.6157,1.6155,1.6155,136300000.0
2005-06-06 05:49:00,1.6157,1.6157,1.6154,1.6155,136300000.0
2005-06-06 05:50:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-06-06 05:51:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2005-06-06 05:52:00,1.6155,1.6155,1.6149,1.6149,136300000.0
2005-06-06 05:53:00,1.615,1.6156,1.615,1.6153,136300000.0
2005-06-06 05:54:00,1.6151,1.6156,1.6151,1.6151,136300000.0
2005-06-06 05:55:00,1.615,1.6154,1.6149,1.6151,136300000.0
2005-06-06 05:56:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2005-06-06 05:57:00,1.6154,1.6156,1.6153,1.6154,136300000.0
2005-06-06 05:58:00,1.6153,1.6156,1.6153,1.6155,136300000.0
2005-06-06 05:59:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-06-06 06:00:00,1.6156,1.616,1.6155,1.6155,136300000.0
2005-06-06 06:01:00,1.6157,1.6157,1.6155,1.6157,136300000.0
2005-06-06 06:02:00,1.616,1.616,1.615,1.6151,136300000.0
2005-06-06 06:03:00,1.615,1.6155,1.6138,1.6149,136300000.0
2005-06-06 06:04:00,1.615,1.6157,1.6146,1.6153,136300000.0
2005-06-06 06:05:00,1.6151,1.6155,1.615,1.6154,136300000.0
2005-06-06 06:06:00,1.6153,1.6155,1.6151,1.6154,136300000.0
2005-06-06 06:07:00,1.6155,1.6155,1.6145,1.6146,136300000.0
2005-06-06 06:08:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2005-06-06 06:09:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-06-06 06:10:00,1.6144,1.6148,1.6144,1.6148,136300000.0
2005-06-06 06:11:00,1.6146,1.6148,1.6144,1.6145,136300000.0
2005-06-06 06:12:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-06-06 06:13:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-06-06 06:14:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-06-06 06:15:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-06-06 06:16:00,1.6146,1.6149,1.6143,1.6148,136300000.0
2005-06-06 06:17:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-06-06 06:18:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-06-06 06:19:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-06-06 06:20:00,1.6144,1.6145,1.6139,1.6139,136300000.0
2005-06-06 06:21:00,1.6142,1.6144,1.6141,1.6141,136300000.0
2005-06-06 06:22:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-06-06 06:23:00,1.6144,1.6144,1.6141,1.6144,136300000.0
2005-06-06 06:24:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-06-06 06:25:00,1.6145,1.6145,1.6138,1.6138,136300000.0
2005-06-06 06:26:00,1.6134,1.6143,1.6134,1.6142,136300000.0
2005-06-06 06:27:00,1.6143,1.6143,1.6139,1.6142,136300000.0
2005-06-06 06:28:00,1.6141,1.6144,1.6141,1.6143,136300000.0
2005-06-06 06:29:00,1.6144,1.6145,1.6139,1.6141,136300000.0
2005-06-06 06:30:00,1.6139,1.6143,1.6134,1.6137,136300000.0
2005-06-06 06:31:00,1.6136,1.6141,1.6136,1.6138,136300000.0
2005-06-06 06:32:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2005-06-06 06:33:00,1.6139,1.6141,1.6137,1.6139,136300000.0
2005-06-06 06:34:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2005-06-06 06:35:00,1.6139,1.6143,1.6138,1.6138,136300000.0
2005-06-06 06:36:00,1.6137,1.6144,1.6137,1.6143,136300000.0
2005-06-06 06:37:00,1.6144,1.6144,1.6139,1.6143,136300000.0
2005-06-06 06:38:00,1.6142,1.6145,1.6141,1.6145,136300000.0
2005-06-06 06:39:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-06-06 06:40:00,1.6146,1.6146,1.6142,1.6142,136300000.0
2005-06-06 06:41:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2005-06-06 06:42:00,1.6142,1.6144,1.6139,1.6139,136300000.0
2005-06-06 06:43:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-06-06 06:44:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-06-06 06:46:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-06-06 06:47:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-06-06 06:48:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-06-06 06:49:00,1.6137,1.6139,1.6136,1.6139,136300000.0
2005-06-06 06:50:00,1.6138,1.6141,1.6136,1.6138,136300000.0
2005-06-06 06:51:00,1.6138,1.6139,1.6134,1.6138,136300000.0
2005-06-06 06:52:00,1.6137,1.6141,1.6137,1.6139,136300000.0
2005-06-06 06:53:00,1.6138,1.6138,1.6136,1.6138,136300000.0
2005-06-06 06:54:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2005-06-06 06:55:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-06-06 06:56:00,1.6136,1.6138,1.6134,1.6136,136300000.0
2005-06-06 06:58:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2005-06-06 06:59:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2005-06-06 07:00:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2005-06-06 07:01:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-06-06 07:02:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-06-06 07:03:00,1.6133,1.6137,1.6133,1.6136,136300000.0
2005-06-06 07:04:00,1.6137,1.6137,1.6134,1.6137,136300000.0
2005-06-06 07:05:00,1.6136,1.6139,1.6136,1.6136,136300000.0
2005-06-06 07:06:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2005-06-06 07:07:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-06-06 07:08:00,1.6131,1.6133,1.613,1.6131,136300000.0
2005-06-06 07:09:00,1.613,1.6131,1.613,1.613,136300000.0
2005-06-06 07:10:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-06-06 07:11:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2005-06-06 07:13:00,1.613,1.6131,1.6127,1.6129,136300000.0
2005-06-06 07:14:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-06-06 07:15:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-06-06 07:16:00,1.613,1.613,1.6122,1.6122,136300000.0
2005-06-06 07:17:00,1.6121,1.6127,1.6121,1.6124,136300000.0
2005-06-06 07:18:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2005-06-06 07:19:00,1.6122,1.6129,1.6122,1.6124,136300000.0
2005-06-06 07:20:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-06-06 07:21:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-06-06 07:22:00,1.613,1.6131,1.613,1.613,136300000.0
2005-06-06 07:23:00,1.6131,1.6134,1.6129,1.6134,136300000.0
2005-06-06 07:24:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-06-06 07:25:00,1.6133,1.6136,1.6133,1.6133,136300000.0
2005-06-06 07:26:00,1.6131,1.6133,1.613,1.6131,136300000.0
2005-06-06 07:27:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-06-06 07:29:00,1.613,1.613,1.6127,1.6129,136300000.0
2005-06-06 07:30:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-06-06 07:31:00,1.613,1.613,1.613,1.613,136300000.0
2005-06-06 07:32:00,1.6131,1.6131,1.6127,1.613,136300000.0
2005-06-06 07:33:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-06-06 07:34:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-06-06 07:35:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2005-06-06 07:36:00,1.6129,1.613,1.6122,1.6127,136300000.0
2005-06-06 07:37:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2005-06-06 07:38:00,1.6127,1.6131,1.6127,1.613,136300000.0
2005-06-06 07:39:00,1.6131,1.6133,1.6129,1.6133,136300000.0
2005-06-06 07:40:00,1.613,1.6136,1.6127,1.6134,136300000.0
2005-06-06 07:41:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-06-06 07:42:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2005-06-06 07:43:00,1.6138,1.6142,1.6138,1.6142,136300000.0
2005-06-06 07:44:00,1.6139,1.6142,1.6139,1.6139,136300000.0
2005-06-06 07:45:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-06-06 07:46:00,1.6137,1.6139,1.6131,1.6136,136300000.0
2005-06-06 07:47:00,1.6138,1.6141,1.6137,1.6141,136300000.0
2005-06-06 07:48:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-06-06 07:49:00,1.6139,1.6142,1.6139,1.6139,136300000.0
2005-06-06 07:50:00,1.6141,1.6144,1.6138,1.6138,136300000.0
2005-06-06 07:51:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2005-06-06 07:52:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2005-06-06 07:53:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2005-06-06 07:54:00,1.6139,1.6141,1.6138,1.6141,136300000.0
2005-06-06 07:55:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-06-06 07:56:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-06-06 07:57:00,1.6138,1.6143,1.6138,1.6139,136300000.0
2005-06-06 07:58:00,1.6142,1.6142,1.6138,1.6139,136300000.0
2005-06-06 07:59:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-06-06 08:00:00,1.6139,1.6145,1.6139,1.6144,136300000.0
2005-06-06 08:01:00,1.6145,1.6148,1.6143,1.6145,136300000.0
2005-06-06 08:02:00,1.6144,1.6145,1.6141,1.6141,136300000.0
2005-06-06 08:03:00,1.6139,1.6141,1.6134,1.6137,136300000.0
2005-06-06 08:04:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2005-06-06 08:05:00,1.6134,1.6139,1.6133,1.6139,136300000.0
2005-06-06 08:06:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2005-06-06 08:07:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2005-06-06 08:08:00,1.6137,1.6144,1.6136,1.6144,136300000.0
2005-06-06 08:09:00,1.6142,1.6143,1.6138,1.6138,136300000.0
2005-06-06 08:10:00,1.6139,1.6139,1.6133,1.6133,136300000.0
2005-06-06 08:11:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-06-06 08:12:00,1.613,1.6131,1.6127,1.6131,136300000.0
2005-06-06 08:13:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2005-06-06 08:14:00,1.613,1.613,1.6127,1.613,136300000.0
2005-06-06 08:15:00,1.6129,1.6133,1.6126,1.6131,136300000.0
2005-06-06 08:16:00,1.6132,1.6132,1.6128,1.6129,136300000.0
2005-06-06 08:17:00,1.6128,1.6129,1.6126,1.6126,136300000.0
2005-06-06 08:18:00,1.6127,1.6128,1.6122,1.6124,136300000.0
2005-06-06 08:19:00,1.6125,1.6128,1.6116,1.6126,136300000.0
2005-06-06 08:20:00,1.6122,1.6126,1.6118,1.6121,136300000.0
2005-06-06 08:21:00,1.612,1.6123,1.6118,1.6121,136300000.0
2005-06-06 08:22:00,1.6119,1.6121,1.6119,1.612,136300000.0
2005-06-06 08:23:00,1.6119,1.6122,1.6115,1.6118,136300000.0
2005-06-06 08:24:00,1.6117,1.6127,1.6116,1.6121,136300000.0
2005-06-06 08:25:00,1.612,1.6122,1.6118,1.6121,136300000.0
2005-06-06 08:26:00,1.6119,1.6122,1.6119,1.612,136300000.0
2005-06-06 08:27:00,1.6119,1.612,1.6113,1.6116,136300000.0
2005-06-06 08:28:00,1.6119,1.612,1.6114,1.612,136300000.0
2005-06-06 08:29:00,1.6119,1.6122,1.6115,1.6116,136300000.0
2005-06-06 08:30:00,1.6115,1.612,1.6115,1.612,136300000.0
2005-06-06 08:31:00,1.6119,1.612,1.6117,1.6118,136300000.0
2005-06-06 08:32:00,1.612,1.612,1.6114,1.6114,136300000.0
2005-06-06 08:33:00,1.6116,1.6119,1.6112,1.6114,136300000.0
2005-06-06 08:34:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2005-06-06 08:35:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2005-06-06 08:36:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2005-06-06 08:37:00,1.6112,1.6116,1.6112,1.6114,136300000.0
2005-06-06 08:38:00,1.6118,1.612,1.6115,1.6118,136300000.0
2005-06-06 08:39:00,1.6117,1.6117,1.6113,1.6116,136300000.0
2005-06-06 08:40:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2005-06-06 08:41:00,1.6117,1.6121,1.6113,1.6118,136300000.0
2005-06-06 08:42:00,1.6119,1.6122,1.6117,1.6119,136300000.0
2005-06-06 08:43:00,1.612,1.6125,1.6118,1.6123,136300000.0
2005-06-06 08:44:00,1.6124,1.6128,1.6121,1.6122,136300000.0
2005-06-06 08:45:00,1.6123,1.6128,1.6121,1.6127,136300000.0
2005-06-06 08:46:00,1.6126,1.613,1.6125,1.6126,136300000.0
2005-06-06 08:47:00,1.6124,1.613,1.6123,1.6129,136300000.0
2005-06-06 08:48:00,1.6128,1.6133,1.6128,1.6129,136300000.0
2005-06-06 08:49:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-06-06 08:50:00,1.6125,1.6127,1.6123,1.6123,136300000.0
2005-06-06 08:51:00,1.6125,1.6129,1.6125,1.6128,136300000.0
2005-06-06 08:52:00,1.6129,1.6132,1.6125,1.6131,136300000.0
2005-06-06 08:53:00,1.6128,1.6132,1.6127,1.6132,136300000.0
2005-06-06 08:54:00,1.6131,1.6134,1.6126,1.6134,136300000.0
2005-06-06 08:55:00,1.6135,1.6139,1.6134,1.6136,136300000.0
2005-06-06 08:56:00,1.6135,1.6138,1.6132,1.6134,136300000.0
2005-06-06 08:57:00,1.6133,1.6135,1.613,1.613,136300000.0
2005-06-06 08:58:00,1.6131,1.6133,1.613,1.6133,136300000.0
2005-06-06 08:59:00,1.6131,1.6133,1.6131,1.6132,136300000.0
2005-06-06 09:00:00,1.6131,1.6131,1.6128,1.6128,136300000.0
2005-06-06 09:01:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-06-06 09:02:00,1.6128,1.6129,1.6126,1.6126,136300000.0
2005-06-06 09:03:00,1.6124,1.6127,1.612,1.6121,136300000.0
2005-06-06 09:04:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2005-06-06 09:05:00,1.6126,1.6128,1.6125,1.6125,136300000.0
2005-06-06 09:06:00,1.6126,1.6129,1.6126,1.6128,136300000.0
2005-06-06 09:07:00,1.6129,1.613,1.6126,1.6127,136300000.0
2005-06-06 09:08:00,1.6125,1.6128,1.6121,1.6122,136300000.0
2005-06-06 09:09:00,1.6123,1.6129,1.6122,1.6126,136300000.0
2005-06-06 09:10:00,1.6125,1.6126,1.6121,1.6123,136300000.0
2005-06-06 09:11:00,1.6124,1.6124,1.6121,1.6123,136300000.0
2005-06-06 09:12:00,1.6124,1.6125,1.6121,1.6125,136300000.0
2005-06-06 09:13:00,1.6123,1.6131,1.6123,1.6131,136300000.0
2005-06-06 09:14:00,1.6132,1.6132,1.6127,1.6129,136300000.0
2005-06-06 09:15:00,1.6131,1.6132,1.6126,1.6127,136300000.0
2005-06-06 09:16:00,1.6126,1.6127,1.6123,1.6124,136300000.0
2005-06-06 09:17:00,1.6125,1.6126,1.6123,1.6125,136300000.0
2005-06-06 09:18:00,1.6126,1.6127,1.6124,1.6124,136300000.0
2005-06-06 09:19:00,1.6123,1.6126,1.6123,1.6124,136300000.0
2005-06-06 09:20:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2005-06-06 09:21:00,1.6125,1.6127,1.6123,1.6123,136300000.0
2005-06-06 09:22:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-06-06 09:23:00,1.6122,1.6126,1.6121,1.6122,136300000.0
2005-06-06 09:24:00,1.6123,1.613,1.6122,1.6129,136300000.0
2005-06-06 09:25:00,1.6128,1.6129,1.6123,1.6123,136300000.0
2005-06-06 09:26:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2005-06-06 09:27:00,1.6125,1.6125,1.6119,1.6122,136300000.0
2005-06-06 09:28:00,1.6121,1.6124,1.612,1.6122,136300000.0
2005-06-06 09:29:00,1.6124,1.6126,1.6124,1.6125,136300000.0
2005-06-06 09:30:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-06-06 09:31:00,1.6126,1.6127,1.6124,1.6126,136300000.0
2005-06-06 09:32:00,1.6124,1.6127,1.6123,1.6127,136300000.0
2005-06-06 09:33:00,1.6126,1.6126,1.6123,1.6126,136300000.0
2005-06-06 09:34:00,1.6123,1.6126,1.6122,1.6124,136300000.0
2005-06-06 09:35:00,1.6125,1.6127,1.6123,1.6126,136300000.0
2005-06-06 09:36:00,1.6127,1.6128,1.6125,1.6128,136300000.0
2005-06-06 09:37:00,1.613,1.613,1.6126,1.6129,136300000.0
2005-06-06 09:38:00,1.6128,1.6129,1.6125,1.6129,136300000.0
2005-06-06 09:39:00,1.613,1.613,1.6129,1.613,136300000.0
2005-06-06 09:40:00,1.6129,1.6129,1.6126,1.6127,136300000.0
2005-06-06 09:41:00,1.6131,1.6134,1.613,1.6133,136300000.0
2005-06-06 09:42:00,1.6134,1.6138,1.6133,1.6134,136300000.0
2005-06-06 09:43:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2005-06-06 09:44:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2005-06-06 09:45:00,1.6134,1.6139,1.6134,1.6139,136300000.0
2005-06-06 09:46:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2005-06-06 09:47:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-06-06 09:48:00,1.6136,1.6137,1.6132,1.6137,136300000.0
2005-06-06 09:49:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-06-06 09:50:00,1.6135,1.6135,1.6129,1.6129,136300000.0
2005-06-06 09:51:00,1.6133,1.6134,1.6126,1.613,136300000.0
2005-06-06 09:52:00,1.6128,1.613,1.6127,1.6128,136300000.0
2005-06-06 09:53:00,1.6127,1.613,1.6127,1.613,136300000.0
2005-06-06 09:54:00,1.6129,1.613,1.6126,1.6126,136300000.0
2005-06-06 09:55:00,1.6127,1.6133,1.6126,1.6132,136300000.0
2005-06-06 09:56:00,1.6131,1.6134,1.6129,1.6131,136300000.0
2005-06-06 09:57:00,1.613,1.6136,1.613,1.6136,136300000.0
2005-06-06 09:58:00,1.6137,1.6138,1.6135,1.6135,136300000.0
2005-06-06 09:59:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2005-06-06 10:00:00,1.6134,1.6134,1.6128,1.613,136300000.0
2005-06-06 10:01:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-06-06 10:02:00,1.6134,1.6136,1.6133,1.6135,136300000.0
2005-06-06 10:03:00,1.6136,1.6137,1.6135,1.6137,136300000.0
2005-06-06 10:04:00,1.6136,1.6137,1.613,1.613,136300000.0
2005-06-06 10:05:00,1.6129,1.613,1.6127,1.6129,136300000.0
2005-06-06 10:06:00,1.613,1.613,1.6128,1.6129,136300000.0
2005-06-06 10:07:00,1.6128,1.6128,1.6124,1.6125,136300000.0
2005-06-06 10:08:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2005-06-06 10:09:00,1.6123,1.6124,1.6121,1.6122,136300000.0
2005-06-06 10:10:00,1.6121,1.6127,1.6121,1.6125,136300000.0
2005-06-06 10:11:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2005-06-06 10:12:00,1.6126,1.6128,1.6123,1.6126,136300000.0
2005-06-06 10:13:00,1.6125,1.6129,1.6125,1.6128,136300000.0
2005-06-06 10:14:00,1.6127,1.6127,1.6122,1.6123,136300000.0
2005-06-06 10:15:00,1.6125,1.6129,1.6123,1.6128,136300000.0
2005-06-06 10:16:00,1.6129,1.6129,1.6123,1.6126,136300000.0
2005-06-06 10:17:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-06-06 10:18:00,1.6124,1.6125,1.612,1.6122,136300000.0
2005-06-06 10:19:00,1.6123,1.6123,1.6123,1.6123,136300000.0
2005-06-06 10:20:00,1.6124,1.6124,1.6123,1.6124,136300000.0
2005-06-06 10:21:00,1.6123,1.6124,1.6122,1.6123,136300000.0
2005-06-06 10:22:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-06-06 10:23:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-06-06 10:24:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-06-06 10:25:00,1.6124,1.6125,1.612,1.6122,136300000.0
2005-06-06 10:26:00,1.6123,1.6125,1.6121,1.6123,136300000.0
2005-06-06 10:27:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-06-06 10:28:00,1.6121,1.6126,1.6121,1.6126,136300000.0
2005-06-06 10:29:00,1.6125,1.6125,1.6117,1.6119,136300000.0
2005-06-06 10:30:00,1.612,1.6122,1.6116,1.612,136300000.0
2005-06-06 10:31:00,1.6121,1.6121,1.6115,1.6116,136300000.0
2005-06-06 10:32:00,1.6115,1.6117,1.6115,1.6116,136300000.0
2005-06-06 10:33:00,1.6117,1.612,1.6117,1.6118,136300000.0
2005-06-06 10:34:00,1.6117,1.6118,1.6116,1.6116,136300000.0
2005-06-06 10:35:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2005-06-06 10:36:00,1.6117,1.6121,1.6117,1.6118,136300000.0
2005-06-06 10:37:00,1.612,1.612,1.6117,1.6118,136300000.0
2005-06-06 10:38:00,1.6119,1.6119,1.6115,1.6115,136300000.0
2005-06-06 10:39:00,1.6114,1.6118,1.6112,1.6115,136300000.0
2005-06-06 10:40:00,1.6116,1.6116,1.6112,1.6113,136300000.0
2005-06-06 10:41:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2005-06-06 10:42:00,1.6114,1.6116,1.6113,1.6115,136300000.0
2005-06-06 10:43:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-06-06 10:44:00,1.6113,1.6114,1.611,1.6111,136300000.0
2005-06-06 10:45:00,1.611,1.6112,1.6107,1.6109,136300000.0
2005-06-06 10:46:00,1.6107,1.6107,1.6099,1.6103,136300000.0
2005-06-06 10:47:00,1.6104,1.611,1.6103,1.6107,136300000.0
2005-06-06 10:48:00,1.6108,1.611,1.6106,1.6106,136300000.0
2005-06-06 10:49:00,1.6105,1.6107,1.6104,1.6104,136300000.0
2005-06-06 10:50:00,1.6107,1.6111,1.6105,1.6111,136300000.0
2005-06-06 10:51:00,1.6112,1.6113,1.6107,1.611,136300000.0
2005-06-06 10:52:00,1.6111,1.6112,1.6109,1.6112,136300000.0
2005-06-06 10:53:00,1.611,1.6111,1.6109,1.6109,136300000.0
2005-06-06 10:54:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-06-06 10:55:00,1.6112,1.6112,1.6107,1.6107,136300000.0
2005-06-06 10:56:00,1.6106,1.6114,1.6105,1.6111,136300000.0
2005-06-06 10:57:00,1.6109,1.6109,1.6103,1.6107,136300000.0
2005-06-06 10:58:00,1.6105,1.6115,1.6105,1.6112,136300000.0
2005-06-06 10:59:00,1.6113,1.612,1.6111,1.6116,136300000.0
2005-06-06 11:00:00,1.6117,1.6117,1.6112,1.6114,136300000.0
2005-06-06 11:01:00,1.6115,1.612,1.6114,1.6118,136300000.0
2005-06-06 11:02:00,1.6117,1.6118,1.6114,1.6115,136300000.0
2005-06-06 11:03:00,1.6114,1.6116,1.6109,1.6109,136300000.0
2005-06-06 11:04:00,1.6106,1.6113,1.6106,1.6112,136300000.0
2005-06-06 11:05:00,1.6111,1.6115,1.6109,1.6113,136300000.0
2005-06-06 11:06:00,1.6111,1.6111,1.6106,1.6108,136300000.0
2005-06-06 11:07:00,1.6108,1.6112,1.6104,1.611,136300000.0
2005-06-06 11:08:00,1.6112,1.6114,1.6111,1.6112,136300000.0
2005-06-06 11:09:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2005-06-06 11:10:00,1.6113,1.6116,1.6112,1.6116,136300000.0
2005-06-06 11:11:00,1.6115,1.6117,1.6111,1.6111,136300000.0
2005-06-06 11:12:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-06-06 11:13:00,1.6111,1.6113,1.611,1.6113,136300000.0
2005-06-06 11:14:00,1.6114,1.6114,1.6111,1.6112,136300000.0
2005-06-06 11:15:00,1.6111,1.6114,1.611,1.6112,136300000.0
2005-06-06 11:16:00,1.6111,1.6112,1.611,1.6112,136300000.0
2005-06-06 11:17:00,1.6113,1.6113,1.6105,1.6105,136300000.0
2005-06-06 11:18:00,1.6106,1.6109,1.6102,1.6106,136300000.0
2005-06-06 11:19:00,1.6107,1.6108,1.6105,1.6108,136300000.0
2005-06-06 11:20:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2005-06-06 11:21:00,1.6107,1.6107,1.6105,1.6107,136300000.0
2005-06-06 11:22:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-06-06 11:23:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2005-06-06 11:24:00,1.6108,1.6109,1.6107,1.6107,136300000.0
2005-06-06 11:25:00,1.6106,1.6106,1.6102,1.6105,136300000.0
2005-06-06 11:26:00,1.6102,1.6106,1.6102,1.6105,136300000.0
2005-06-06 11:27:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2005-06-06 11:28:00,1.6102,1.6104,1.6097,1.6099,136300000.0
2005-06-06 11:29:00,1.61,1.61,1.6095,1.6098,136300000.0
2005-06-06 11:30:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2005-06-06 11:31:00,1.6098,1.61,1.6093,1.6095,136300000.0
2005-06-06 11:32:00,1.6097,1.6097,1.6091,1.6091,136300000.0
2005-06-06 11:33:00,1.6092,1.6095,1.609,1.6094,136300000.0
2005-06-06 11:34:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-06-06 11:36:00,1.6094,1.6098,1.6094,1.6095,136300000.0
2005-06-06 11:37:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2005-06-06 11:38:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2005-06-06 11:39:00,1.6099,1.61,1.6095,1.6097,136300000.0
2005-06-06 11:40:00,1.6098,1.6098,1.6092,1.6093,136300000.0
2005-06-06 11:41:00,1.6091,1.6095,1.6091,1.6094,136300000.0
2005-06-06 11:42:00,1.6093,1.6096,1.6093,1.6094,136300000.0
2005-06-06 11:43:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-06-06 11:44:00,1.6091,1.6091,1.6087,1.609,136300000.0
2005-06-06 11:45:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2005-06-06 11:46:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2005-06-06 11:47:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-06-06 11:48:00,1.6091,1.6094,1.609,1.6092,136300000.0
2005-06-06 11:49:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2005-06-06 11:50:00,1.6093,1.6096,1.6092,1.6096,136300000.0
2005-06-06 11:51:00,1.6095,1.6095,1.609,1.6092,136300000.0
2005-06-06 11:52:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-06-06 11:53:00,1.609,1.6091,1.6087,1.6087,136300000.0
2005-06-06 11:54:00,1.6088,1.6091,1.6087,1.6089,136300000.0
2005-06-06 11:55:00,1.609,1.609,1.6087,1.6087,136300000.0
2005-06-06 11:56:00,1.6086,1.6087,1.6085,1.6085,136300000.0
2005-06-06 11:57:00,1.6086,1.6087,1.6084,1.6085,136300000.0
2005-06-06 11:58:00,1.6086,1.6087,1.6084,1.6085,136300000.0
2005-06-06 11:59:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-06-06 12:00:00,1.6085,1.6085,1.6083,1.6083,136300000.0
2005-06-06 12:01:00,1.6083,1.6083,1.608,1.6081,136300000.0
2005-06-06 12:02:00,1.6079,1.6083,1.6079,1.6083,136300000.0
2005-06-06 12:03:00,1.608,1.6082,1.6077,1.6081,136300000.0
2005-06-06 12:04:00,1.6082,1.6084,1.608,1.6084,136300000.0
2005-06-06 12:05:00,1.6085,1.6089,1.6085,1.6088,136300000.0
2005-06-06 12:06:00,1.6087,1.6092,1.6087,1.6091,136300000.0
2005-06-06 12:07:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2005-06-06 12:08:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-06-06 12:09:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2005-06-06 12:10:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2005-06-06 12:11:00,1.6093,1.6094,1.609,1.6092,136300000.0
2005-06-06 12:12:00,1.6091,1.6092,1.6088,1.6088,136300000.0
2005-06-06 12:13:00,1.6087,1.6092,1.6086,1.6089,136300000.0
2005-06-06 12:14:00,1.6091,1.6096,1.6091,1.6093,136300000.0
2005-06-06 12:15:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2005-06-06 12:16:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2005-06-06 12:17:00,1.6092,1.6092,1.609,1.609,136300000.0
2005-06-06 12:18:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-06-06 12:19:00,1.6091,1.6091,1.609,1.609,136300000.0
2005-06-06 12:20:00,1.6091,1.6092,1.609,1.6091,136300000.0
2005-06-06 12:21:00,1.6092,1.6092,1.609,1.6091,136300000.0
2005-06-06 12:22:00,1.609,1.609,1.609,1.609,136300000.0
2005-06-06 12:23:00,1.6089,1.609,1.6089,1.6089,136300000.0
2005-06-06 12:24:00,1.609,1.6092,1.609,1.6091,136300000.0
2005-06-06 12:25:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-06-06 12:26:00,1.6095,1.6096,1.6089,1.6092,136300000.0
2005-06-06 12:27:00,1.6088,1.6092,1.6087,1.6089,136300000.0
2005-06-06 12:28:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-06-06 12:29:00,1.6087,1.6087,1.6085,1.6085,136300000.0
2005-06-06 12:30:00,1.6086,1.6086,1.6083,1.6086,136300000.0
2005-06-06 12:31:00,1.6085,1.6087,1.6084,1.6084,136300000.0
2005-06-06 12:32:00,1.6083,1.6087,1.6083,1.6084,136300000.0
2005-06-06 12:33:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2005-06-06 12:34:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2005-06-06 12:35:00,1.6088,1.609,1.6087,1.609,136300000.0
2005-06-06 12:36:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2005-06-06 12:37:00,1.609,1.6093,1.609,1.6092,136300000.0
2005-06-06 12:38:00,1.6093,1.6093,1.6089,1.609,136300000.0
2005-06-06 12:39:00,1.6091,1.6093,1.609,1.6093,136300000.0
2005-06-06 12:40:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2005-06-06 12:41:00,1.6093,1.6094,1.6091,1.6094,136300000.0
2005-06-06 12:42:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-06-06 12:44:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-06-06 12:45:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-06-06 12:46:00,1.6088,1.6093,1.6088,1.6093,136300000.0
2005-06-06 12:47:00,1.6095,1.6096,1.6092,1.6094,136300000.0
2005-06-06 12:48:00,1.6093,1.6093,1.609,1.6092,136300000.0
2005-06-06 12:49:00,1.609,1.6091,1.6089,1.6091,136300000.0
2005-06-06 12:50:00,1.609,1.6091,1.6089,1.6089,136300000.0
2005-06-06 12:51:00,1.6088,1.6089,1.6086,1.6088,136300000.0
2005-06-06 12:52:00,1.6089,1.609,1.6088,1.6088,136300000.0
2005-06-06 12:53:00,1.6086,1.6091,1.6083,1.6089,136300000.0
2005-06-06 12:54:00,1.6088,1.6091,1.6088,1.6088,136300000.0
2005-06-06 12:55:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-06-06 12:56:00,1.6086,1.609,1.6086,1.6086,136300000.0
2005-06-06 12:57:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-06-06 12:58:00,1.6087,1.609,1.6086,1.6088,136300000.0
2005-06-06 12:59:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-06-06 13:00:00,1.609,1.6091,1.6087,1.6088,136300000.0
2005-06-06 13:01:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2005-06-06 13:02:00,1.609,1.6092,1.6089,1.609,136300000.0
2005-06-06 13:03:00,1.6089,1.6093,1.6088,1.6092,136300000.0
2005-06-06 13:04:00,1.6093,1.6093,1.609,1.6093,136300000.0
2005-06-06 13:05:00,1.6092,1.6095,1.6091,1.6095,136300000.0
2005-06-06 13:06:00,1.6096,1.6096,1.6091,1.6094,136300000.0
2005-06-06 13:07:00,1.6093,1.6098,1.6092,1.6098,136300000.0
2005-06-06 13:08:00,1.6099,1.6101,1.6096,1.6096,136300000.0
2005-06-06 13:09:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-06-06 13:10:00,1.6097,1.6097,1.6092,1.6092,136300000.0
2005-06-06 13:11:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-06-06 13:12:00,1.6093,1.6094,1.6091,1.6094,136300000.0
2005-06-06 13:13:00,1.6093,1.6094,1.6091,1.6094,136300000.0
2005-06-06 13:14:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-06-06 13:15:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2005-06-06 13:16:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2005-06-06 13:17:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-06-06 13:18:00,1.6095,1.6098,1.6094,1.6098,136300000.0
2005-06-06 13:19:00,1.6097,1.61,1.6096,1.61,136300000.0
2005-06-06 13:20:00,1.6099,1.61,1.6095,1.6095,136300000.0
2005-06-06 13:21:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-06-06 13:22:00,1.6097,1.61,1.6095,1.61,136300000.0
2005-06-06 13:23:00,1.6101,1.6102,1.6098,1.61,136300000.0
2005-06-06 13:24:00,1.6101,1.6102,1.61,1.6101,136300000.0
2005-06-06 13:25:00,1.6103,1.6103,1.6097,1.6098,136300000.0
2005-06-06 13:26:00,1.61,1.6104,1.6099,1.6103,136300000.0
2005-06-06 13:27:00,1.6102,1.6103,1.6101,1.6102,136300000.0
2005-06-06 13:28:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2005-06-06 13:29:00,1.6104,1.6107,1.6101,1.6101,136300000.0
2005-06-06 13:30:00,1.6102,1.6105,1.6101,1.6103,136300000.0
2005-06-06 13:31:00,1.6105,1.6105,1.6102,1.6104,136300000.0
2005-06-06 13:32:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2005-06-06 13:33:00,1.6104,1.611,1.6104,1.6109,136300000.0
2005-06-06 13:34:00,1.6107,1.6109,1.6105,1.6107,136300000.0
2005-06-06 13:35:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2005-06-06 13:36:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2005-06-06 13:37:00,1.6107,1.6108,1.6106,1.6106,136300000.0
2005-06-06 13:38:00,1.6105,1.6106,1.6104,1.6104,136300000.0
2005-06-06 13:39:00,1.6102,1.6105,1.6102,1.6103,136300000.0
2005-06-06 13:40:00,1.6101,1.6103,1.61,1.6103,136300000.0
2005-06-06 13:41:00,1.6104,1.6104,1.6101,1.6102,136300000.0
2005-06-06 13:42:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2005-06-06 13:43:00,1.6103,1.6106,1.6103,1.6105,136300000.0
2005-06-06 13:44:00,1.6106,1.6109,1.6105,1.6108,136300000.0
2005-06-06 13:45:00,1.6106,1.6108,1.6104,1.6105,136300000.0
2005-06-06 13:46:00,1.6107,1.6108,1.6105,1.6108,136300000.0
2005-06-06 13:47:00,1.6106,1.6107,1.6105,1.6107,136300000.0
2005-06-06 13:48:00,1.6106,1.6109,1.6105,1.6108,136300000.0
2005-06-06 13:49:00,1.6109,1.6112,1.6107,1.6112,136300000.0
2005-06-06 13:50:00,1.6109,1.6113,1.6109,1.6109,136300000.0
2005-06-06 13:51:00,1.6108,1.6109,1.6107,1.6108,136300000.0
2005-06-06 13:52:00,1.6107,1.6111,1.6107,1.6109,136300000.0
2005-06-06 13:53:00,1.611,1.6111,1.6107,1.6107,136300000.0
2005-06-06 13:54:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2005-06-06 13:55:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2005-06-06 13:57:00,1.6109,1.6109,1.6107,1.6108,136300000.0
2005-06-06 13:58:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-06-06 13:59:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2005-06-06 14:00:00,1.6108,1.6111,1.6107,1.6109,136300000.0
2005-06-06 14:01:00,1.611,1.6114,1.6109,1.6111,136300000.0
2005-06-06 14:02:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-06-06 14:03:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-06-06 14:04:00,1.6112,1.6112,1.6107,1.6111,136300000.0
2005-06-06 14:05:00,1.6109,1.6109,1.6102,1.6105,136300000.0
2005-06-06 14:06:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-06-06 14:07:00,1.6106,1.6106,1.6104,1.6105,136300000.0
2005-06-06 14:08:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2005-06-06 14:09:00,1.6103,1.6105,1.6102,1.6104,136300000.0
2005-06-06 14:10:00,1.6105,1.6107,1.6104,1.6107,136300000.0
2005-06-06 14:11:00,1.6108,1.6109,1.6107,1.6107,136300000.0
2005-06-06 14:12:00,1.6105,1.6105,1.6099,1.6102,136300000.0
2005-06-06 14:13:00,1.6101,1.6103,1.6097,1.61,136300000.0
2005-06-06 14:14:00,1.6099,1.6101,1.6095,1.6096,136300000.0
2005-06-06 14:15:00,1.6097,1.6097,1.6095,1.6097,136300000.0
2005-06-06 14:16:00,1.6099,1.6099,1.6094,1.6097,136300000.0
2005-06-06 14:17:00,1.6096,1.6099,1.6095,1.6098,136300000.0
2005-06-06 14:18:00,1.6097,1.6097,1.6094,1.6096,136300000.0
2005-06-06 14:19:00,1.6097,1.6097,1.6096,1.6096,136300000.0
2005-06-06 14:20:00,1.6095,1.6096,1.6092,1.6092,136300000.0
2005-06-06 14:21:00,1.6093,1.6095,1.6092,1.6093,136300000.0
2005-06-06 14:22:00,1.6094,1.6095,1.6092,1.6093,136300000.0
2005-06-06 14:23:00,1.6094,1.6095,1.6091,1.6092,136300000.0
2005-06-06 14:24:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-06-06 14:25:00,1.609,1.6092,1.6089,1.6092,136300000.0
2005-06-06 14:26:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-06-06 14:27:00,1.6092,1.6094,1.6088,1.6089,136300000.0
2005-06-06 14:28:00,1.609,1.6096,1.6089,1.6096,136300000.0
2005-06-06 14:29:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2005-06-06 14:30:00,1.6093,1.6093,1.6085,1.6086,136300000.0
2005-06-06 14:31:00,1.6087,1.6087,1.6079,1.6079,136300000.0
2005-06-06 14:32:00,1.6082,1.6082,1.6077,1.6078,136300000.0
2005-06-06 14:33:00,1.6077,1.6085,1.6077,1.6085,136300000.0
2005-06-06 14:34:00,1.6083,1.6086,1.6079,1.608,136300000.0
2005-06-06 14:35:00,1.6079,1.6089,1.6076,1.6077,136300000.0
2005-06-06 14:36:00,1.6076,1.6077,1.6072,1.6075,136300000.0
2005-06-06 14:37:00,1.6074,1.6076,1.6072,1.6075,136300000.0
2005-06-06 14:38:00,1.6074,1.6074,1.607,1.6074,136300000.0
2005-06-06 14:39:00,1.6073,1.6078,1.6072,1.6078,136300000.0
2005-06-06 14:40:00,1.6076,1.608,1.6075,1.6078,136300000.0
2005-06-06 14:41:00,1.6076,1.6079,1.6073,1.6073,136300000.0
2005-06-06 14:42:00,1.6074,1.6075,1.6071,1.6075,136300000.0
2005-06-06 14:43:00,1.6074,1.6075,1.6074,1.6075,136300000.0
2005-06-06 14:44:00,1.6076,1.6076,1.6075,1.6075,136300000.0
2005-06-06 14:45:00,1.6076,1.6076,1.607,1.607,136300000.0
2005-06-06 14:46:00,1.6071,1.6075,1.6069,1.6069,136300000.0
2005-06-06 14:47:00,1.6066,1.6071,1.6066,1.6071,136300000.0
2005-06-06 14:48:00,1.6072,1.6075,1.607,1.6072,136300000.0
2005-06-06 14:49:00,1.6073,1.6075,1.607,1.6072,136300000.0
2005-06-06 14:50:00,1.607,1.6073,1.6068,1.6072,136300000.0
2005-06-06 14:51:00,1.6073,1.6075,1.607,1.607,136300000.0
2005-06-06 14:52:00,1.6071,1.6072,1.6066,1.607,136300000.0
2005-06-06 14:53:00,1.6069,1.607,1.6065,1.6069,136300000.0
2005-06-06 14:54:00,1.6068,1.6072,1.6068,1.6071,136300000.0
2005-06-06 14:55:00,1.607,1.6075,1.6069,1.6072,136300000.0
2005-06-06 14:56:00,1.607,1.6072,1.6065,1.6072,136300000.0
2005-06-06 14:57:00,1.6076,1.6076,1.607,1.6072,136300000.0
2005-06-06 14:58:00,1.6074,1.6078,1.6073,1.6077,136300000.0
2005-06-06 14:59:00,1.6075,1.6082,1.6075,1.608,136300000.0
2005-06-06 15:00:00,1.6082,1.6085,1.6079,1.6082,136300000.0
2005-06-06 15:01:00,1.6079,1.6082,1.6078,1.608,136300000.0
2005-06-06 15:02:00,1.6079,1.6085,1.6079,1.6084,136300000.0
2005-06-06 15:03:00,1.6085,1.6085,1.6082,1.6085,136300000.0
2005-06-06 15:04:00,1.6086,1.6086,1.6084,1.6085,136300000.0
2005-06-06 15:05:00,1.6084,1.6085,1.6081,1.6082,136300000.0
2005-06-06 15:06:00,1.6081,1.6083,1.608,1.6082,136300000.0
2005-06-06 15:07:00,1.6083,1.6086,1.6082,1.6084,136300000.0
2005-06-06 15:08:00,1.6085,1.6092,1.6083,1.6089,136300000.0
2005-06-06 15:09:00,1.609,1.6091,1.609,1.609,136300000.0
2005-06-06 15:10:00,1.6089,1.6092,1.6086,1.609,136300000.0
2005-06-06 15:11:00,1.6089,1.6092,1.6087,1.6089,136300000.0
2005-06-06 15:12:00,1.6088,1.6093,1.6088,1.6093,136300000.0
2005-06-06 15:13:00,1.6094,1.6096,1.6092,1.6095,136300000.0
2005-06-06 15:14:00,1.6094,1.6095,1.609,1.6093,136300000.0
2005-06-06 15:15:00,1.609,1.6094,1.609,1.6092,136300000.0
2005-06-06 15:16:00,1.6091,1.6094,1.609,1.609,136300000.0
2005-06-06 15:17:00,1.6091,1.6094,1.609,1.6092,136300000.0
2005-06-06 15:18:00,1.6093,1.6095,1.6092,1.6093,136300000.0
2005-06-06 15:19:00,1.6094,1.6095,1.6092,1.6094,136300000.0
2005-06-06 15:20:00,1.6092,1.6098,1.609,1.6095,136300000.0
2005-06-06 15:21:00,1.6094,1.6095,1.6087,1.6089,136300000.0
2005-06-06 15:22:00,1.6087,1.6091,1.6085,1.6091,136300000.0
2005-06-06 15:23:00,1.609,1.6094,1.609,1.6093,136300000.0
2005-06-06 15:24:00,1.6092,1.6094,1.609,1.609,136300000.0
2005-06-06 15:25:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2005-06-06 15:26:00,1.609,1.609,1.6086,1.6087,136300000.0
2005-06-06 15:27:00,1.6086,1.6088,1.6085,1.6086,136300000.0
2005-06-06 15:28:00,1.6087,1.6091,1.6087,1.6091,136300000.0
2005-06-06 15:29:00,1.6092,1.6093,1.6088,1.6089,136300000.0
2005-06-06 15:30:00,1.6091,1.6091,1.6087,1.6091,136300000.0
2005-06-06 15:31:00,1.6092,1.6092,1.6085,1.6088,136300000.0
2005-06-06 15:32:00,1.6087,1.609,1.6081,1.6082,136300000.0
2005-06-06 15:33:00,1.6083,1.6083,1.6078,1.608,136300000.0
2005-06-06 15:34:00,1.6081,1.6082,1.6077,1.608,136300000.0
2005-06-06 15:35:00,1.6079,1.6084,1.6079,1.6082,136300000.0
2005-06-06 15:36:00,1.6081,1.6081,1.6079,1.608,136300000.0
2005-06-06 15:37:00,1.6079,1.608,1.6077,1.6078,136300000.0
2005-06-06 15:38:00,1.6079,1.608,1.6076,1.6076,136300000.0
2005-06-06 15:39:00,1.6078,1.608,1.6075,1.6075,136300000.0
2005-06-06 15:40:00,1.6076,1.6078,1.6075,1.6078,136300000.0
2005-06-06 15:41:00,1.608,1.6082,1.6077,1.6077,136300000.0
2005-06-06 15:42:00,1.6076,1.6077,1.6072,1.6076,136300000.0
2005-06-06 15:43:00,1.6074,1.6079,1.6074,1.6079,136300000.0
2005-06-06 15:44:00,1.6076,1.608,1.6076,1.608,136300000.0
2005-06-06 15:45:00,1.6079,1.6081,1.6078,1.6078,136300000.0
2005-06-06 15:46:00,1.6079,1.608,1.6075,1.6076,136300000.0
2005-06-06 15:47:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2005-06-06 15:48:00,1.6076,1.6079,1.6075,1.6076,136300000.0
2005-06-06 15:49:00,1.6078,1.6081,1.6078,1.608,136300000.0
2005-06-06 15:50:00,1.6079,1.6082,1.6079,1.6079,136300000.0
2005-06-06 15:51:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-06-06 15:52:00,1.6079,1.6083,1.6076,1.6077,136300000.0
2005-06-06 15:53:00,1.6078,1.6079,1.6075,1.6078,136300000.0
2005-06-06 15:54:00,1.6077,1.6077,1.6066,1.6067,136300000.0
2005-06-06 15:55:00,1.6066,1.6073,1.6066,1.6071,136300000.0
2005-06-06 15:56:00,1.6074,1.6076,1.6069,1.6069,136300000.0
2005-06-06 15:57:00,1.607,1.6074,1.607,1.6074,136300000.0
2005-06-06 15:58:00,1.6075,1.6075,1.6068,1.6069,136300000.0
2005-06-06 15:59:00,1.607,1.607,1.6067,1.6068,136300000.0
2005-06-06 16:00:00,1.6067,1.6068,1.6062,1.6067,136300000.0
2005-06-06 16:01:00,1.6066,1.6066,1.6061,1.6064,136300000.0
2005-06-06 16:02:00,1.6062,1.6063,1.6058,1.606,136300000.0
2005-06-06 16:03:00,1.6061,1.6063,1.6054,1.6059,136300000.0
2005-06-06 16:04:00,1.6062,1.6063,1.6058,1.6058,136300000.0
2005-06-06 16:05:00,1.6059,1.6062,1.6057,1.6059,136300000.0
2005-06-06 16:06:00,1.606,1.6062,1.6059,1.606,136300000.0
2005-06-06 16:07:00,1.6061,1.6062,1.6059,1.6059,136300000.0
2005-06-06 16:08:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2005-06-06 16:09:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-06-06 16:10:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-06-06 16:11:00,1.6058,1.6062,1.6054,1.6059,136300000.0
2005-06-06 16:12:00,1.606,1.6061,1.6057,1.6058,136300000.0
2005-06-06 16:13:00,1.6059,1.606,1.6058,1.6058,136300000.0
2005-06-06 16:14:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-06-06 16:15:00,1.606,1.6062,1.6058,1.6058,136300000.0
2005-06-06 16:16:00,1.6059,1.6062,1.6058,1.606,136300000.0
2005-06-06 16:17:00,1.6061,1.6063,1.6054,1.6059,136300000.0
2005-06-06 16:18:00,1.6057,1.6057,1.6045,1.6046,136300000.0
2005-06-06 16:19:00,1.6041,1.6048,1.604,1.6044,136300000.0
2005-06-06 16:20:00,1.6042,1.6046,1.6039,1.6046,136300000.0
2005-06-06 16:21:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2005-06-06 16:22:00,1.6043,1.6043,1.6035,1.6036,136300000.0
2005-06-06 16:23:00,1.6037,1.604,1.6036,1.6037,136300000.0
2005-06-06 16:24:00,1.6035,1.6041,1.6034,1.6041,136300000.0
2005-06-06 16:25:00,1.604,1.6041,1.6036,1.6036,136300000.0
2005-06-06 16:26:00,1.6038,1.604,1.6037,1.6038,136300000.0
2005-06-06 16:27:00,1.604,1.6042,1.6037,1.604,136300000.0
2005-06-06 16:28:00,1.6039,1.6041,1.6037,1.6038,136300000.0
2005-06-06 16:29:00,1.604,1.604,1.6035,1.6035,136300000.0
2005-06-06 16:30:00,1.6036,1.6039,1.6035,1.6037,136300000.0
2005-06-06 16:31:00,1.6036,1.6039,1.6034,1.6036,136300000.0
2005-06-06 16:32:00,1.6037,1.6039,1.6034,1.6039,136300000.0
2005-06-06 16:33:00,1.6036,1.604,1.6033,1.6034,136300000.0
2005-06-06 16:34:00,1.6033,1.6035,1.6032,1.6034,136300000.0
2005-06-06 16:35:00,1.6035,1.6036,1.6031,1.6034,136300000.0
2005-06-06 16:36:00,1.6035,1.6039,1.6033,1.6039,136300000.0
2005-06-06 16:37:00,1.6038,1.6039,1.6034,1.6036,136300000.0
2005-06-06 16:38:00,1.604,1.6041,1.6033,1.604,136300000.0
2005-06-06 16:39:00,1.6039,1.6045,1.6037,1.6045,136300000.0
2005-06-06 16:40:00,1.6044,1.6044,1.6041,1.6042,136300000.0
2005-06-06 16:41:00,1.6043,1.6044,1.6039,1.6042,136300000.0
2005-06-06 16:42:00,1.6041,1.6041,1.6036,1.6039,136300000.0
2005-06-06 16:43:00,1.6036,1.6041,1.6036,1.604,136300000.0
2005-06-06 16:44:00,1.6039,1.6044,1.6037,1.6037,136300000.0
2005-06-06 16:45:00,1.6038,1.6044,1.6033,1.6038,136300000.0
2005-06-06 16:46:00,1.6039,1.6039,1.6033,1.6035,136300000.0
2005-06-06 16:47:00,1.6036,1.604,1.6035,1.6036,136300000.0
2005-06-06 16:48:00,1.6037,1.6038,1.6033,1.6033,136300000.0
2005-06-06 16:49:00,1.6034,1.6037,1.6033,1.6035,136300000.0
2005-06-06 16:50:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-06-06 16:51:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2005-06-06 16:52:00,1.6036,1.6039,1.6033,1.6039,136300000.0
2005-06-06 16:53:00,1.6038,1.6041,1.6037,1.6039,136300000.0
2005-06-06 16:54:00,1.6038,1.604,1.6036,1.6036,136300000.0
2005-06-06 16:55:00,1.6037,1.6039,1.6034,1.6039,136300000.0
2005-06-06 16:56:00,1.6038,1.604,1.6035,1.6037,136300000.0
2005-06-06 16:57:00,1.6041,1.6041,1.6033,1.6034,136300000.0
2005-06-06 16:58:00,1.6035,1.604,1.6034,1.6034,136300000.0
2005-06-06 16:59:00,1.6036,1.6036,1.6028,1.6028,136300000.0
2005-06-06 17:00:00,1.603,1.6034,1.603,1.6031,136300000.0
2005-06-06 17:01:00,1.6032,1.6036,1.6031,1.6032,136300000.0
2005-06-06 17:02:00,1.6033,1.6036,1.6033,1.6035,136300000.0
2005-06-06 17:03:00,1.6037,1.6038,1.6034,1.6038,136300000.0
2005-06-06 17:04:00,1.6037,1.6039,1.6036,1.6036,136300000.0
2005-06-06 17:05:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-06-06 17:06:00,1.6035,1.6037,1.6031,1.6032,136300000.0
2005-06-06 17:07:00,1.6031,1.6037,1.6031,1.6034,136300000.0
2005-06-06 17:08:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-06-06 17:09:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2005-06-06 17:10:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-06-06 17:11:00,1.6032,1.6036,1.6029,1.603,136300000.0
2005-06-06 17:12:00,1.6032,1.6034,1.6031,1.6034,136300000.0
2005-06-06 17:13:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2005-06-06 17:14:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2005-06-06 17:15:00,1.603,1.6031,1.6025,1.6031,136300000.0
2005-06-06 17:16:00,1.603,1.6031,1.6027,1.603,136300000.0
2005-06-06 17:17:00,1.6031,1.6031,1.6027,1.6029,136300000.0
2005-06-06 17:18:00,1.603,1.6032,1.6028,1.6028,136300000.0
2005-06-06 17:19:00,1.6029,1.603,1.6028,1.603,136300000.0
2005-06-06 17:20:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-06-06 17:21:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-06-06 17:22:00,1.6027,1.6029,1.6023,1.6029,136300000.0
2005-06-06 17:23:00,1.603,1.6033,1.6029,1.6032,136300000.0
2005-06-06 17:24:00,1.6031,1.6033,1.6027,1.6029,136300000.0
2005-06-06 17:25:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-06-06 17:26:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-06-06 17:27:00,1.6029,1.6032,1.6028,1.6031,136300000.0
2005-06-06 17:28:00,1.6032,1.6032,1.6028,1.603,136300000.0
2005-06-06 17:29:00,1.6031,1.6033,1.6028,1.6031,136300000.0
2005-06-06 17:30:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-06-06 17:31:00,1.603,1.603,1.6027,1.6029,136300000.0
2005-06-06 17:32:00,1.6028,1.6029,1.6027,1.6028,136300000.0
2005-06-06 17:33:00,1.6029,1.6032,1.6028,1.6031,136300000.0
2005-06-06 17:34:00,1.6032,1.6033,1.6029,1.6033,136300000.0
2005-06-06 17:35:00,1.6032,1.6034,1.603,1.6034,136300000.0
2005-06-06 17:36:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-06-06 17:37:00,1.603,1.6033,1.6029,1.6033,136300000.0
2005-06-06 17:38:00,1.6034,1.6034,1.6031,1.6034,136300000.0
2005-06-06 17:39:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-06-06 17:40:00,1.6032,1.6033,1.6028,1.6028,136300000.0
2005-06-06 17:41:00,1.6029,1.603,1.6026,1.6026,136300000.0
2005-06-06 17:42:00,1.6027,1.6027,1.6023,1.6027,136300000.0
2005-06-06 17:43:00,1.6028,1.6028,1.6027,1.6028,136300000.0
2005-06-06 17:44:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-06-06 17:45:00,1.6027,1.6033,1.6025,1.6032,136300000.0
2005-06-06 17:46:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2005-06-06 17:47:00,1.6028,1.6031,1.6027,1.603,136300000.0
2005-06-06 17:48:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-06-06 17:49:00,1.603,1.6032,1.6024,1.6027,136300000.0
2005-06-06 17:50:00,1.6028,1.6029,1.6027,1.6029,136300000.0
2005-06-06 17:51:00,1.603,1.6031,1.6027,1.6029,136300000.0
2005-06-06 17:52:00,1.6028,1.6029,1.6027,1.6028,136300000.0
2005-06-06 17:53:00,1.6029,1.6031,1.6027,1.603,136300000.0
2005-06-06 17:54:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-06-06 17:55:00,1.6027,1.603,1.6026,1.6028,136300000.0
2005-06-06 17:56:00,1.6029,1.603,1.6024,1.603,136300000.0
2005-06-06 17:57:00,1.6029,1.6033,1.6029,1.603,136300000.0
2005-06-06 17:58:00,1.6031,1.6034,1.603,1.6032,136300000.0
2005-06-06 17:59:00,1.6031,1.6036,1.6031,1.6032,136300000.0
2005-06-06 18:00:00,1.6031,1.6033,1.6031,1.6032,136300000.0
2005-06-06 18:01:00,1.6031,1.6034,1.6029,1.6032,136300000.0
2005-06-06 18:02:00,1.6033,1.6033,1.6028,1.603,136300000.0
2005-06-06 18:03:00,1.6029,1.6032,1.6025,1.6029,136300000.0
2005-06-06 18:04:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-06-06 18:05:00,1.6031,1.6034,1.603,1.6032,136300000.0
2005-06-06 18:06:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-06-06 18:07:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-06-06 18:08:00,1.6033,1.6034,1.6032,1.6032,136300000.0
2005-06-06 18:09:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-06-06 18:10:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2005-06-06 18:11:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-06-06 18:12:00,1.6034,1.6034,1.603,1.603,136300000.0
2005-06-06 18:13:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2005-06-06 18:14:00,1.6035,1.6035,1.6031,1.6033,136300000.0
2005-06-06 18:15:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-06-06 18:16:00,1.6033,1.6034,1.603,1.6033,136300000.0
2005-06-06 18:17:00,1.6034,1.6036,1.6029,1.6029,136300000.0
2005-06-06 18:18:00,1.603,1.6035,1.603,1.6032,136300000.0
2005-06-06 18:19:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-06-06 18:20:00,1.6033,1.6036,1.6033,1.6036,136300000.0
2005-06-06 18:21:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-06-06 18:22:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-06-06 18:23:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-06-06 18:24:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2005-06-06 18:25:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-06-06 18:26:00,1.6036,1.6036,1.6033,1.6033,136300000.0
2005-06-06 18:27:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-06-06 18:28:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-06-06 18:29:00,1.6033,1.6034,1.6033,1.6034,136300000.0
2005-06-06 18:30:00,1.6032,1.6035,1.6032,1.6033,136300000.0
2005-06-06 18:31:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-06-06 18:32:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-06-06 18:33:00,1.6033,1.6035,1.6032,1.6035,136300000.0
2005-06-06 18:34:00,1.6036,1.6036,1.6026,1.6026,136300000.0
2005-06-06 18:35:00,1.6025,1.603,1.6023,1.6029,136300000.0
2005-06-06 18:36:00,1.603,1.603,1.6027,1.6028,136300000.0
2005-06-06 18:37:00,1.6027,1.6028,1.6023,1.6024,136300000.0
2005-06-06 18:38:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-06-06 18:39:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-06-06 18:40:00,1.6023,1.6028,1.6023,1.6023,136300000.0
2005-06-06 18:41:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-06-06 18:42:00,1.602,1.6023,1.6019,1.6023,136300000.0
2005-06-06 18:43:00,1.6021,1.6026,1.6021,1.6024,136300000.0
2005-06-06 18:44:00,1.6025,1.6026,1.6024,1.6024,136300000.0
2005-06-06 18:45:00,1.6023,1.6024,1.602,1.6024,136300000.0
2005-06-06 18:46:00,1.6023,1.6025,1.6023,1.6023,136300000.0
2005-06-06 18:47:00,1.6022,1.6023,1.6021,1.6022,136300000.0
2005-06-06 18:48:00,1.6021,1.6022,1.6019,1.602,136300000.0
2005-06-06 18:49:00,1.6019,1.602,1.6014,1.6016,136300000.0
2005-06-06 18:50:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-06-06 18:51:00,1.6016,1.6018,1.6015,1.6017,136300000.0
2005-06-06 18:52:00,1.6015,1.6017,1.6014,1.6015,136300000.0
2005-06-06 18:53:00,1.6014,1.6018,1.6013,1.6018,136300000.0
2005-06-06 18:54:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2005-06-06 18:55:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-06-06 18:56:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-06-06 18:57:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-06-06 18:58:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-06-06 18:59:00,1.6019,1.602,1.6015,1.6015,136300000.0
2005-06-06 19:00:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-06-06 19:01:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-06-06 19:02:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-06-06 19:03:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2005-06-06 19:04:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-06-06 19:05:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-06-06 19:06:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-06-06 19:07:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-06-06 19:08:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-06-06 19:09:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-06-06 19:10:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-06-06 19:11:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-06-06 19:12:00,1.6015,1.6019,1.6015,1.6017,136300000.0
2005-06-06 19:13:00,1.6018,1.602,1.6017,1.6019,136300000.0
2005-06-06 19:15:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-06-06 19:16:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-06-06 19:17:00,1.6023,1.6023,1.6019,1.602,136300000.0
2005-06-06 19:18:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-06-06 19:19:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-06-06 19:20:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-06-06 19:21:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-06-06 19:22:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-06-06 19:24:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-06-06 19:25:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-06-06 19:26:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2005-06-06 19:27:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-06-06 19:28:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-06-06 19:29:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2005-06-06 19:30:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 19:32:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-06-06 19:33:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-06-06 19:34:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-06-06 19:35:00,1.603,1.6034,1.603,1.6032,136300000.0
2005-06-06 19:36:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-06-06 19:37:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-06-06 19:38:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-06-06 19:39:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-06-06 19:42:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-06-06 19:43:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-06-06 19:44:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-06-06 19:45:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-06-06 19:46:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-06-06 19:47:00,1.603,1.603,1.603,1.603,136300000.0
2005-06-06 19:48:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-06-06 19:49:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-06-06 19:50:00,1.603,1.603,1.603,1.603,136300000.0
2005-06-06 19:51:00,1.603,1.6032,1.6028,1.6031,136300000.0
2005-06-06 19:52:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-06-06 19:53:00,1.6029,1.603,1.6026,1.603,136300000.0
2005-06-06 19:54:00,1.6029,1.6031,1.6028,1.6028,136300000.0
2005-06-06 19:55:00,1.6029,1.6031,1.6028,1.6028,136300000.0
2005-06-06 19:57:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-06-06 19:58:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-06-06 20:00:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2005-06-06 20:01:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-06-06 20:02:00,1.603,1.6034,1.603,1.6032,136300000.0
2005-06-06 20:03:00,1.6034,1.6038,1.6032,1.6035,136300000.0
2005-06-06 20:04:00,1.603,1.6036,1.603,1.6036,136300000.0
2005-06-06 20:06:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2005-06-06 20:07:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2005-06-06 20:08:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-06-06 20:09:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-06-06 20:10:00,1.6035,1.6038,1.6032,1.6035,136300000.0
2005-06-06 20:11:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-06-06 20:12:00,1.6034,1.6037,1.6034,1.6034,136300000.0
2005-06-06 20:13:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-06-06 20:15:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-06-06 20:17:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-06-06 20:18:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-06-06 20:19:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-06-06 20:20:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-06-06 20:21:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-06-06 20:22:00,1.6031,1.6032,1.6028,1.603,136300000.0
2005-06-06 20:23:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-06-06 20:24:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-06-06 20:26:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-06-06 20:27:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-06-06 20:28:00,1.603,1.603,1.603,1.603,136300000.0
2005-06-06 20:29:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-06-06 20:30:00,1.6028,1.603,1.6026,1.603,136300000.0
2005-06-06 20:31:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-06-06 20:32:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-06-06 20:33:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-06-06 20:34:00,1.603,1.603,1.603,1.603,136300000.0
2005-06-06 20:35:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2005-06-06 20:36:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2005-06-06 20:37:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-06-06 20:38:00,1.603,1.603,1.6028,1.603,136300000.0
2005-06-06 20:39:00,1.6031,1.6035,1.6029,1.6032,136300000.0
2005-06-06 20:40:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-06-06 20:41:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-06-06 20:42:00,1.6039,1.604,1.6035,1.6039,136300000.0
2005-06-06 20:43:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2005-06-06 20:44:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-06-06 20:45:00,1.6038,1.604,1.6038,1.6039,136300000.0
2005-06-06 20:46:00,1.604,1.604,1.6039,1.604,136300000.0
2005-06-06 20:47:00,1.6041,1.6043,1.604,1.604,136300000.0
2005-06-06 20:50:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-06-06 20:51:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-06-06 20:52:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-06-06 20:55:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2005-06-06 20:56:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2005-06-06 20:57:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-06-06 20:58:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2005-06-06 20:59:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2005-06-06 21:00:00,1.6036,1.6036,1.6031,1.6032,136300000.0
2005-06-06 21:01:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-06-06 21:02:00,1.6036,1.6036,1.603,1.6031,136300000.0
2005-06-06 21:03:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-06-06 21:04:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-06-06 21:06:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-06-06 21:07:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-06-06 21:08:00,1.603,1.603,1.603,1.603,136300000.0
2005-06-06 21:09:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-06-06 21:10:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-06-06 21:11:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-06-06 21:12:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2005-06-06 21:13:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-06-06 21:14:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-06-06 21:15:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-06-06 21:16:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-06-06 21:17:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-06-06 21:18:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-06-06 21:19:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 21:20:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-06-06 21:21:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-06-06 21:22:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-06-06 21:24:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-06-06 21:26:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2005-06-06 21:27:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-06-06 21:28:00,1.6028,1.603,1.6026,1.6026,136300000.0
2005-06-06 21:29:00,1.603,1.6031,1.6028,1.6028,136300000.0
2005-06-06 21:30:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 21:31:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-06-06 21:32:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-06-06 21:33:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-06-06 21:35:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-06-06 21:39:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-06-06 21:40:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-06-06 21:41:00,1.603,1.6032,1.6029,1.6032,136300000.0
2005-06-06 21:42:00,1.6031,1.6036,1.603,1.6032,136300000.0
2005-06-06 21:43:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-06-06 21:44:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-06-06 21:49:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-06-06 21:50:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-06-06 21:51:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-06-06 21:52:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-06-06 21:53:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-06-06 21:54:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-06-06 21:56:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-06-06 21:57:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-06-06 21:58:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-06 21:59:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-06-06 22:00:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 22:01:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-06-06 22:02:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2005-06-06 22:03:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-06-06 22:04:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-06-06 22:07:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-06-06 22:08:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-06-06 22:09:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2005-06-06 22:10:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-06-06 22:11:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-06-06 22:12:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-06 22:14:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-06-06 22:15:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-06-06 22:16:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-06-06 22:17:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-06-06 22:18:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-06-06 22:19:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-06-06 22:20:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-06 22:21:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 22:22:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-06-06 22:23:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-06-06 22:25:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 22:27:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-06-06 22:28:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-06 22:29:00,1.6026,1.6026,1.6021,1.6021,136300000.0
2005-06-06 22:30:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-06-06 22:31:00,1.602,1.6021,1.6018,1.6019,136300000.0
2005-06-06 22:32:00,1.6017,1.602,1.6017,1.6019,136300000.0
2005-06-06 22:33:00,1.6017,1.6017,1.6014,1.6015,136300000.0
2005-06-06 22:34:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-06-06 22:35:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-06-06 22:36:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-06-06 22:38:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-06-06 22:39:00,1.602,1.602,1.602,1.602,136300000.0
2005-06-06 22:40:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-06-06 22:41:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-06-06 22:42:00,1.6023,1.6023,1.6017,1.6019,136300000.0
2005-06-06 22:45:00,1.6018,1.6018,1.6016,1.6018,136300000.0
2005-06-06 22:46:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-06-06 22:47:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-06-06 22:48:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-06-06 22:49:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-06-06 22:50:00,1.6017,1.6019,1.6016,1.6016,136300000.0
2005-06-06 22:51:00,1.6017,1.6017,1.6012,1.6012,136300000.0
2005-06-06 22:52:00,1.6014,1.6015,1.6012,1.6014,136300000.0
2005-06-06 22:53:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-06-06 22:54:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-06-06 22:55:00,1.6014,1.6014,1.6011,1.6013,136300000.0
2005-06-06 22:56:00,1.6015,1.6018,1.6015,1.6015,136300000.0
2005-06-06 22:57:00,1.6014,1.6014,1.6009,1.6013,136300000.0
2005-06-06 22:58:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-06-06 22:59:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-06 23:00:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-06-06 23:01:00,1.6011,1.6019,1.6011,1.6017,136300000.0
2005-06-06 23:02:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-06-06 23:03:00,1.6018,1.602,1.6017,1.6017,136300000.0
2005-06-06 23:04:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-06-06 23:05:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-06-06 23:06:00,1.602,1.602,1.6015,1.6016,136300000.0
2005-06-06 23:07:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-06-06 23:08:00,1.6015,1.602,1.6015,1.602,136300000.0
2005-06-06 23:09:00,1.6019,1.602,1.6017,1.602,136300000.0
2005-06-06 23:10:00,1.6019,1.6021,1.6018,1.6021,136300000.0
2005-06-06 23:11:00,1.602,1.602,1.6017,1.602,136300000.0
2005-06-06 23:13:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-06-06 23:14:00,1.602,1.6021,1.6017,1.6017,136300000.0
2005-06-06 23:15:00,1.6015,1.602,1.6015,1.6019,136300000.0
2005-06-06 23:16:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-06-06 23:17:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-06-06 23:18:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-06 23:19:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-06-06 23:20:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-06-06 23:21:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-06-06 23:22:00,1.602,1.602,1.602,1.602,136300000.0
2005-06-06 23:24:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-06-06 23:25:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-06-06 23:26:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-06-06 23:27:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 23:28:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-06-06 23:29:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-06-06 23:30:00,1.6026,1.6026,1.6021,1.6023,136300000.0
2005-06-06 23:31:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-06 23:32:00,1.6019,1.6023,1.6019,1.6023,136300000.0
2005-06-06 23:33:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-06-06 23:34:00,1.6023,1.6024,1.602,1.6023,136300000.0
2005-06-06 23:35:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-06-06 23:36:00,1.6021,1.6028,1.6019,1.6026,136300000.0
2005-06-06 23:37:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-06-06 23:38:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-06-06 23:39:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-06-06 23:40:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 23:41:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-06-06 23:42:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-06-06 23:43:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-06-06 23:44:00,1.6025,1.6028,1.6024,1.6024,136300000.0
2005-06-06 23:45:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-06 23:46:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-06 23:49:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 23:50:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-06-06 23:51:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-06-06 23:52:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-06 23:53:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-06 23:56:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-06-06 23:57:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-06-06 23:58:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-06-06 23:59:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-06-07 00:05:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-06-07 00:06:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-06-07 00:08:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-06-07 00:09:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-06-07 00:10:00,1.6024,1.6024,1.6017,1.6017,136300000.0
2005-06-07 00:11:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-06-07 00:12:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-06-07 00:13:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-06-07 00:14:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-06-07 00:15:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-06-07 00:16:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-06-07 00:17:00,1.6019,1.6019,1.6015,1.6015,136300000.0
2005-06-07 00:18:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-06-07 00:19:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-06-07 00:20:00,1.6014,1.6018,1.6012,1.6016,136300000.0
2005-06-07 00:21:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-06-07 00:23:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-06-07 00:24:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-06-07 00:25:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-06-07 00:26:00,1.6015,1.6017,1.6014,1.6015,136300000.0
2005-06-07 00:27:00,1.6014,1.6016,1.6012,1.6013,136300000.0
2005-06-07 00:28:00,1.6012,1.6015,1.6011,1.6013,136300000.0
2005-06-07 00:30:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-06-07 00:31:00,1.6015,1.6015,1.6012,1.6012,136300000.0
2005-06-07 00:32:00,1.6013,1.6013,1.6008,1.6011,136300000.0
2005-06-07 00:33:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-07 00:34:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-06-07 00:35:00,1.6004,1.6005,1.6,1.6002,136300000.0
2005-06-07 00:36:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-06-07 00:37:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2005-06-07 00:38:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-06-07 00:39:00,1.6004,1.6006,1.6004,1.6005,136300000.0
2005-06-07 00:41:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-06-07 00:42:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-06-07 00:43:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-06-07 00:44:00,1.6005,1.6009,1.6005,1.6006,136300000.0
2005-06-07 00:45:00,1.6008,1.6011,1.6008,1.6009,136300000.0
2005-06-07 00:46:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-06-07 00:47:00,1.6009,1.6015,1.6009,1.6014,136300000.0
2005-06-07 00:48:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-06-07 00:49:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-06-07 00:50:00,1.602,1.6026,1.602,1.6026,136300000.0
2005-06-07 00:51:00,1.6028,1.603,1.6024,1.6026,136300000.0
2005-06-07 00:52:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-06-07 00:53:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-07 00:55:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-06-07 00:56:00,1.6028,1.6032,1.6028,1.6031,136300000.0
2005-06-07 00:57:00,1.603,1.6032,1.603,1.603,136300000.0
2005-06-07 00:58:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-06-07 00:59:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-06-07 01:00:00,1.603,1.6031,1.6028,1.6028,136300000.0
2005-06-07 01:01:00,1.6034,1.6034,1.6028,1.6029,136300000.0
2005-06-07 01:02:00,1.603,1.603,1.6026,1.6026,136300000.0
2005-06-07 01:03:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-06-07 01:04:00,1.6023,1.6024,1.6019,1.602,136300000.0
2005-06-07 01:05:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-06-07 01:06:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-06-07 01:07:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-06-07 01:08:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-06-07 01:09:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-06-07 01:10:00,1.6015,1.6019,1.6015,1.6017,136300000.0
2005-06-07 01:11:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-06-07 01:12:00,1.6016,1.6019,1.6016,1.6016,136300000.0
2005-06-07 01:13:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-06-07 01:14:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-06-07 01:15:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-06-07 01:16:00,1.6016,1.6018,1.6016,1.6016,136300000.0
2005-06-07 01:17:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-06-07 01:18:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-06-07 01:19:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-06-07 01:20:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-06-07 01:21:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-06-07 01:22:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-06-07 01:23:00,1.6014,1.6017,1.6012,1.6014,136300000.0
2005-06-07 01:24:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-06-07 01:25:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-06-07 01:26:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-06-07 01:27:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-06-07 01:28:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2005-06-07 01:29:00,1.6019,1.602,1.6016,1.6017,136300000.0
2005-06-07 01:30:00,1.6019,1.602,1.6014,1.6016,136300000.0
2005-06-07 01:31:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-06-07 01:32:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-06-07 01:33:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2005-06-07 01:34:00,1.6019,1.6019,1.6013,1.6018,136300000.0
2005-06-07 01:35:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-06-07 01:36:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-06-07 01:37:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-07 01:38:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-06-07 01:39:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-06-07 01:40:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-06-07 01:41:00,1.602,1.6023,1.6019,1.6019,136300000.0
2005-06-07 01:42:00,1.602,1.602,1.6015,1.6015,136300000.0
2005-06-07 01:43:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2005-06-07 01:44:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-06-07 01:45:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-06-07 01:46:00,1.6017,1.6017,1.6013,1.6014,136300000.0
2005-06-07 01:47:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-06-07 01:48:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-06-07 01:49:00,1.6015,1.6017,1.6014,1.6017,136300000.0
2005-06-07 01:50:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-06-07 01:51:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-06-07 01:53:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2005-06-07 01:54:00,1.6018,1.6021,1.6018,1.6018,136300000.0
2005-06-07 01:55:00,1.6019,1.6024,1.6019,1.6024,136300000.0
2005-06-07 01:56:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-06-07 01:57:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-07 01:58:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-06-07 01:59:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-06-07 02:00:00,1.6022,1.6023,1.602,1.6023,136300000.0
2005-06-07 02:01:00,1.6022,1.6024,1.6021,1.6024,136300000.0
2005-06-07 02:02:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-06-07 02:03:00,1.6022,1.6024,1.602,1.6023,136300000.0
2005-06-07 02:04:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-06-07 02:05:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-06-07 02:06:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-06-07 02:07:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-06-07 02:08:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-06-07 02:11:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-06-07 02:12:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-06-07 02:13:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-06-07 02:14:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-06-07 02:15:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-06-07 02:16:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-06-07 02:17:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-06-07 02:18:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-06-07 02:19:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-06-07 02:20:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-06-07 02:21:00,1.602,1.6023,1.6019,1.602,136300000.0
2005-06-07 02:22:00,1.6024,1.6024,1.602,1.6023,136300000.0
2005-06-07 02:23:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-06-07 02:24:00,1.6024,1.6026,1.602,1.6024,136300000.0
2005-06-07 02:25:00,1.6021,1.6024,1.6021,1.6021,136300000.0
2005-06-07 02:26:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-06-07 02:27:00,1.6017,1.6021,1.6012,1.6012,136300000.0
2005-06-07 02:28:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-06-07 02:29:00,1.6017,1.6017,1.6008,1.6013,136300000.0
2005-06-07 02:30:00,1.6012,1.6014,1.6011,1.6013,136300000.0
2005-06-07 02:31:00,1.6014,1.6015,1.6011,1.6011,136300000.0
2005-06-07 02:32:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-06-07 02:33:00,1.6009,1.6009,1.6004,1.6004,136300000.0
2005-06-07 02:34:00,1.6002,1.6002,1.5993,1.5993,136300000.0
2005-06-07 02:35:00,1.5995,1.5999,1.5994,1.5999,136300000.0
2005-06-07 02:36:00,1.5997,1.6002,1.5997,1.6,136300000.0
2005-06-07 02:37:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-06-07 02:38:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-06-07 02:39:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2005-06-07 02:40:00,1.6006,1.6008,1.6004,1.6006,136300000.0
2005-06-07 02:41:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2005-06-07 02:42:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-06-07 02:46:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-06-07 02:47:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-06-07 02:48:00,1.6006,1.6014,1.6006,1.6014,136300000.0
2005-06-07 02:49:00,1.6015,1.6015,1.6009,1.6011,136300000.0
2005-06-07 02:50:00,1.6008,1.6012,1.6008,1.6011,136300000.0
2005-06-07 02:51:00,1.6006,1.6012,1.6006,1.6011,136300000.0
2005-06-07 02:52:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-07 02:53:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-07 02:54:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-07 02:55:00,1.6005,1.6011,1.6005,1.6006,136300000.0
2005-06-07 02:56:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-06-07 02:57:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2005-06-07 02:58:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-07 02:59:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-06-07 03:00:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-06-07 03:01:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-06-07 03:02:00,1.6008,1.6013,1.6006,1.6013,136300000.0
2005-06-07 03:03:00,1.6012,1.6016,1.6012,1.6013,136300000.0
2005-06-07 03:04:00,1.6012,1.6015,1.6011,1.6015,136300000.0
2005-06-07 03:05:00,1.6017,1.6017,1.6013,1.6014,136300000.0
2005-06-07 03:06:00,1.6015,1.6015,1.6012,1.6015,136300000.0
2005-06-07 03:07:00,1.6014,1.6014,1.6006,1.6006,136300000.0
2005-06-07 03:08:00,1.6008,1.6009,1.6005,1.6008,136300000.0
2005-06-07 03:09:00,1.6006,1.6013,1.6006,1.6013,136300000.0
2005-06-07 03:10:00,1.6014,1.6016,1.6009,1.6014,136300000.0
2005-06-07 03:11:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-06-07 03:12:00,1.6014,1.602,1.6014,1.6018,136300000.0
2005-06-07 03:13:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2005-06-07 03:14:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-06-07 03:15:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2005-06-07 03:16:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-06-07 03:17:00,1.6018,1.602,1.6017,1.6018,136300000.0
2005-06-07 03:18:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-06-07 03:19:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-06-07 03:21:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-06-07 03:22:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-06-07 03:23:00,1.602,1.6021,1.602,1.602,136300000.0
2005-06-07 03:24:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-06-07 03:25:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-07 03:27:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-06-07 03:28:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-06-07 03:29:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-07 03:30:00,1.6023,1.6026,1.602,1.6024,136300000.0
2005-06-07 03:31:00,1.6026,1.6029,1.6024,1.6028,136300000.0
2005-06-07 03:32:00,1.6024,1.6026,1.602,1.6023,136300000.0
2005-06-07 03:33:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-06-07 03:34:00,1.6023,1.6023,1.6018,1.602,136300000.0
2005-06-07 03:35:00,1.6019,1.602,1.6016,1.6017,136300000.0
2005-06-07 03:36:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-06-07 03:37:00,1.6017,1.6019,1.6016,1.6019,136300000.0
2005-06-07 03:38:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-06-07 03:39:00,1.6019,1.602,1.6017,1.602,136300000.0
2005-06-07 03:40:00,1.6019,1.602,1.6015,1.6019,136300000.0
2005-06-07 03:41:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-06-07 03:42:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-06-07 03:43:00,1.6015,1.602,1.6014,1.602,136300000.0
2005-06-07 03:44:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-06-07 03:45:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-06-07 03:46:00,1.6016,1.6018,1.6013,1.6017,136300000.0
2005-06-07 03:47:00,1.6018,1.6023,1.6018,1.602,136300000.0
2005-06-07 03:48:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2005-06-07 03:49:00,1.602,1.602,1.6019,1.602,136300000.0
2005-06-07 03:50:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-06-07 03:51:00,1.6021,1.6023,1.6019,1.602,136300000.0
2005-06-07 03:52:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-06-07 03:53:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-06-07 03:54:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-06-07 03:55:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-06-07 03:56:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-06-07 03:57:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-06-07 03:58:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-06-07 03:59:00,1.6015,1.602,1.6015,1.6018,136300000.0
2005-06-07 04:00:00,1.6017,1.602,1.6016,1.6017,136300000.0
2005-06-07 04:01:00,1.6018,1.602,1.6016,1.6016,136300000.0
2005-06-07 04:02:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-06-07 04:03:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-06-07 04:04:00,1.6016,1.6017,1.6014,1.6016,136300000.0
2005-06-07 04:05:00,1.6017,1.6019,1.6015,1.6017,136300000.0
2005-06-07 04:06:00,1.6016,1.6018,1.6011,1.6012,136300000.0
2005-06-07 04:07:00,1.6008,1.6011,1.6006,1.6008,136300000.0
2005-06-07 04:08:00,1.6009,1.6013,1.6006,1.6009,136300000.0
2005-06-07 04:09:00,1.6011,1.6013,1.6009,1.6009,136300000.0
2005-06-07 04:10:00,1.6008,1.6011,1.6008,1.6009,136300000.0
2005-06-07 04:11:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2005-06-07 04:12:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-06-07 04:13:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-06-07 04:14:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-06-07 04:15:00,1.6008,1.6011,1.6006,1.6006,136300000.0
2005-06-07 04:16:00,1.6008,1.6008,1.6002,1.6008,136300000.0
2005-06-07 04:17:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-06-07 04:18:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-06-07 04:19:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-06-07 04:20:00,1.6009,1.6011,1.6006,1.6006,136300000.0
2005-06-07 04:21:00,1.6008,1.6011,1.6006,1.6006,136300000.0
2005-06-07 04:22:00,1.6008,1.6011,1.6006,1.6008,136300000.0
2005-06-07 04:23:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-06-07 04:24:00,1.6006,1.6008,1.6002,1.6002,136300000.0
2005-06-07 04:25:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2005-06-07 04:26:00,1.6005,1.6009,1.6005,1.6008,136300000.0
2005-06-07 04:27:00,1.6009,1.6011,1.6006,1.6009,136300000.0
2005-06-07 04:28:00,1.6011,1.6015,1.6009,1.6013,136300000.0
2005-06-07 04:29:00,1.6012,1.6016,1.6009,1.6009,136300000.0
2005-06-07 04:30:00,1.6008,1.6011,1.6006,1.6009,136300000.0
2005-06-07 04:31:00,1.6008,1.6013,1.6008,1.6011,136300000.0
2005-06-07 04:32:00,1.6012,1.6015,1.6011,1.6015,136300000.0
2005-06-07 04:33:00,1.6014,1.6016,1.6011,1.6014,136300000.0
2005-06-07 04:34:00,1.6014,1.6015,1.6011,1.6012,136300000.0
2005-06-07 04:35:00,1.6011,1.6014,1.6011,1.6013,136300000.0
2005-06-07 04:36:00,1.6014,1.6014,1.6008,1.6012,136300000.0
2005-06-07 04:37:00,1.6013,1.6013,1.6008,1.6011,136300000.0
2005-06-07 04:38:00,1.6012,1.6017,1.6012,1.6014,136300000.0
2005-06-07 04:39:00,1.6013,1.6014,1.6008,1.6009,136300000.0
2005-06-07 04:40:00,1.6008,1.6012,1.6008,1.6008,136300000.0
2005-06-07 04:41:00,1.6009,1.6012,1.6008,1.6011,136300000.0
2005-06-07 04:42:00,1.6009,1.6015,1.6008,1.6011,136300000.0
2005-06-07 04:43:00,1.6011,1.6011,1.6005,1.6006,136300000.0
2005-06-07 04:44:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-06-07 04:45:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-06-07 04:46:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-06-07 04:47:00,1.6008,1.6011,1.6008,1.6009,136300000.0
2005-06-07 04:48:00,1.6008,1.6012,1.6008,1.6009,136300000.0
2005-06-07 04:49:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-06-07 04:50:00,1.6009,1.6012,1.6008,1.6009,136300000.0
2005-06-07 04:51:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-06-07 04:52:00,1.6006,1.6008,1.6004,1.6006,136300000.0
2005-06-07 04:53:00,1.6008,1.6009,1.6005,1.6008,136300000.0
2005-06-07 04:54:00,1.6006,1.6009,1.6006,1.6006,136300000.0
2005-06-07 04:55:00,1.6008,1.6008,1.6004,1.6004,136300000.0
2005-06-07 04:56:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-06-07 04:57:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-06-07 04:58:00,1.6005,1.6008,1.6002,1.6008,136300000.0
2005-06-07 04:59:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-06-07 05:00:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-06-07 05:01:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-06-07 05:02:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-07 05:03:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-07 05:04:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-06-07 05:05:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-07 05:06:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-06-07 05:07:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-06-07 05:08:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-06-07 05:09:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-06-07 05:11:00,1.6005,1.6005,1.6002,1.6004,136300000.0
2005-06-07 05:12:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-06-07 05:13:00,1.6,1.6,1.5995,1.5997,136300000.0
2005-06-07 05:14:00,1.5996,1.6,1.5996,1.6,136300000.0
2005-06-07 05:16:00,1.5999,1.6002,1.5999,1.6,136300000.0
2005-06-07 05:17:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-06-07 05:18:00,1.6,1.6,1.6,1.6,136300000.0
2005-06-07 05:19:00,1.5999,1.5999,1.5995,1.5997,136300000.0
2005-06-07 05:20:00,1.5999,1.6002,1.5999,1.6,136300000.0
2005-06-07 05:21:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-06-07 05:23:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-06-07 05:24:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-06-07 05:25:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-06-07 05:26:00,1.6,1.6006,1.6,1.6006,136300000.0
2005-06-07 05:27:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-06-07 05:28:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-06-07 05:29:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-06-07 05:31:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-06-07 05:32:00,1.6006,1.6008,1.6004,1.6008,136300000.0
2005-06-07 05:33:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-06-07 05:34:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-06-07 05:35:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-06-07 05:36:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-06-07 05:37:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-06-07 05:38:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-06-07 05:39:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-06-07 05:40:00,1.6008,1.6008,1.6004,1.6005,136300000.0
2005-06-07 05:41:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-06-07 05:42:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-06-07 05:43:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-06-07 05:44:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-06-07 05:45:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-06-07 05:46:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-06-07 05:47:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-06-07 05:48:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-06-07 05:49:00,1.6004,1.6005,1.6,1.6004,136300000.0
2005-06-07 05:50:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-06-07 05:51:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-06-07 05:52:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-06-07 05:53:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-06-07 05:54:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-06-07 05:55:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-06-07 05:56:00,1.6004,1.6006,1.6004,1.6005,136300000.0
2005-06-07 05:58:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-06-07 05:59:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-06-07 06:00:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-06-07 06:01:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-06-07 06:02:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-06-07 06:03:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-06-07 06:04:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-06-07 06:05:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-06-07 06:06:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-06-07 06:07:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2005-06-07 06:08:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-06-07 06:09:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2005-06-07 06:10:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-06-07 06:11:00,1.6008,1.6008,1.6002,1.6006,136300000.0
2005-06-07 06:12:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2005-06-07 06:13:00,1.6005,1.6006,1.6,1.6002,136300000.0
2005-06-07 06:14:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-06-07 06:15:00,1.6004,1.6008,1.6002,1.6002,136300000.0
2005-06-07 06:16:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-06-07 06:18:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-06-07 06:19:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-06-07 06:20:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-06-07 06:21:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-06-07 06:23:00,1.6,1.6,1.6,1.6,136300000.0
2005-06-07 06:24:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-06-07 06:25:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-06-07 06:28:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-06-07 06:29:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-06-07 06:30:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-06-07 06:32:00,1.6,1.6,1.6,1.6,136300000.0
2005-06-07 06:33:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-06-07 06:34:00,1.6002,1.6006,1.6002,1.6006,136300000.0
2005-06-07 06:35:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-06-07 06:36:00,1.6002,1.6004,1.6002,1.6002,136300000.0
2005-06-07 06:37:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-06-07 06:38:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-06-07 06:39:00,1.6004,1.6006,1.6004,1.6005,136300000.0
2005-06-07 06:40:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-06-07 06:41:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-06-07 06:42:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-06-07 06:43:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-06-07 06:44:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-06-07 06:46:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-06-07 06:47:00,1.6002,1.6006,1.6002,1.6002,136300000.0
2005-06-07 06:48:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-06-07 06:49:00,1.6006,1.6011,1.6005,1.6011,136300000.0
2005-06-07 06:50:00,1.6009,1.6014,1.6008,1.6012,136300000.0
2005-06-07 06:51:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2005-06-07 06:52:00,1.6017,1.6017,1.6013,1.6015,136300000.0
2005-06-07 06:53:00,1.6014,1.6015,1.6011,1.6012,136300000.0
2005-06-07 06:54:00,1.6013,1.6016,1.6011,1.6013,136300000.0
2005-06-07 06:55:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-06-07 06:56:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2005-06-07 06:57:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-06-07 06:58:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-06-07 06:59:00,1.6015,1.6017,1.6014,1.6017,136300000.0
2005-06-07 07:00:00,1.6018,1.602,1.6015,1.6016,136300000.0
2005-06-07 07:01:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-06-07 07:02:00,1.6015,1.6016,1.6012,1.6012,136300000.0
2005-06-07 07:03:00,1.6009,1.6015,1.6009,1.6015,136300000.0
2005-06-07 07:04:00,1.6014,1.6015,1.6011,1.6011,136300000.0
2005-06-07 07:05:00,1.6012,1.6014,1.6008,1.6011,136300000.0
2005-06-07 07:06:00,1.6014,1.6014,1.6008,1.6008,136300000.0
2005-06-07 07:07:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-06-07 07:08:00,1.6012,1.6016,1.6011,1.6015,136300000.0
2005-06-07 07:09:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-06-07 07:10:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-06-07 07:11:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-06-07 07:12:00,1.6014,1.6014,1.6012,1.6014,136300000.0
2005-06-07 07:13:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-06-07 07:14:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-06-07 07:15:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-06-07 07:16:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-06-07 07:17:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-06-07 07:18:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-06-07 07:19:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-06-07 07:20:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-06-07 07:21:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2005-06-07 07:22:00,1.6014,1.6016,1.6013,1.6013,136300000.0
2005-06-07 07:23:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-06-07 07:24:00,1.6014,1.6014,1.6011,1.6014,136300000.0
2005-06-07 07:25:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-06-07 07:26:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-06-07 07:27:00,1.6012,1.6017,1.6012,1.6016,136300000.0
2005-06-07 07:28:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-06-07 07:29:00,1.6013,1.6014,1.6009,1.6014,136300000.0
2005-06-07 07:30:00,1.6013,1.6016,1.6013,1.6016,136300000.0
2005-06-07 07:31:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-06-07 07:32:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-06-07 07:34:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-06-07 07:35:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2005-06-07 07:36:00,1.6018,1.6023,1.6017,1.602,136300000.0
2005-06-07 07:37:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-06-07 07:38:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-06-07 07:39:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-06-07 07:40:00,1.602,1.6026,1.602,1.6024,136300000.0
2005-06-07 07:41:00,1.6026,1.6026,1.6021,1.6021,136300000.0
2005-06-07 07:42:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-06-07 07:43:00,1.602,1.6023,1.6019,1.6021,136300000.0
2005-06-07 07:44:00,1.6024,1.6024,1.6018,1.6018,136300000.0
2005-06-07 07:45:00,1.6017,1.6023,1.6017,1.602,136300000.0
2005-06-07 07:46:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-06-07 07:47:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-06-07 07:48:00,1.602,1.6023,1.6019,1.602,136300000.0
2005-06-07 07:49:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-06-07 07:50:00,1.6019,1.6024,1.6019,1.6021,136300000.0
2005-06-07 07:51:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-06-07 07:52:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-06-07 07:53:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-06-07 07:54:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-06-07 07:55:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-06-07 07:56:00,1.602,1.602,1.6016,1.6017,136300000.0
2005-06-07 07:57:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-06-07 07:58:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-06-07 07:59:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-06-07 08:00:00,1.6016,1.602,1.6016,1.6018,136300000.0
2005-06-07 08:01:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-06-07 08:02:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-06-07 08:03:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2005-06-07 08:04:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-07 08:06:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-06-07 08:07:00,1.602,1.6021,1.6016,1.6017,136300000.0
2005-06-07 08:08:00,1.6016,1.602,1.6015,1.602,136300000.0
2005-06-07 08:09:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2005-06-07 08:10:00,1.6022,1.6024,1.602,1.6023,136300000.0
2005-06-07 08:11:00,1.6022,1.6022,1.6018,1.6022,136300000.0
2005-06-07 08:12:00,1.6021,1.6027,1.6021,1.6021,136300000.0
2005-06-07 08:13:00,1.6025,1.6028,1.6023,1.6028,136300000.0
2005-06-07 08:14:00,1.6029,1.6031,1.6024,1.6024,136300000.0
2005-06-07 08:15:00,1.6025,1.6026,1.6019,1.6022,136300000.0
2005-06-07 08:16:00,1.6021,1.6022,1.6018,1.602,136300000.0
2005-06-07 08:17:00,1.6021,1.6024,1.6017,1.6017,136300000.0
2005-06-07 08:18:00,1.6018,1.602,1.6016,1.6019,136300000.0
2005-06-07 08:19:00,1.6021,1.6022,1.6017,1.6021,136300000.0
2005-06-07 08:20:00,1.6019,1.6028,1.6019,1.6024,136300000.0
2005-06-07 08:21:00,1.6025,1.6026,1.6021,1.6024,136300000.0
2005-06-07 08:22:00,1.6023,1.6023,1.6018,1.6022,136300000.0
2005-06-07 08:23:00,1.602,1.6024,1.6015,1.6015,136300000.0
2005-06-07 08:24:00,1.6013,1.6023,1.6013,1.6023,136300000.0
2005-06-07 08:25:00,1.6024,1.6024,1.6018,1.6019,136300000.0
2005-06-07 08:26:00,1.6018,1.6023,1.6015,1.6017,136300000.0
2005-06-07 08:27:00,1.6016,1.6018,1.6013,1.6013,136300000.0
2005-06-07 08:28:00,1.6014,1.6016,1.6009,1.6013,136300000.0
2005-06-07 08:29:00,1.6012,1.6024,1.6012,1.6024,136300000.0
2005-06-07 08:30:00,1.6023,1.6025,1.602,1.6021,136300000.0
2005-06-07 08:31:00,1.602,1.6022,1.6018,1.6019,136300000.0
2005-06-07 08:32:00,1.602,1.6024,1.6017,1.6024,136300000.0
2005-06-07 08:33:00,1.6026,1.6026,1.6019,1.6024,136300000.0
2005-06-07 08:34:00,1.6022,1.6026,1.6021,1.6024,136300000.0
2005-06-07 08:35:00,1.6023,1.6033,1.6023,1.6029,136300000.0
2005-06-07 08:36:00,1.6027,1.6028,1.6024,1.6027,136300000.0
2005-06-07 08:37:00,1.6026,1.6031,1.6026,1.6031,136300000.0
2005-06-07 08:38:00,1.603,1.6034,1.6026,1.6028,136300000.0
2005-06-07 08:39:00,1.6029,1.603,1.6027,1.6029,136300000.0
2005-06-07 08:40:00,1.6028,1.6028,1.6022,1.6023,136300000.0
2005-06-07 08:41:00,1.6022,1.6027,1.6022,1.6023,136300000.0
2005-06-07 08:42:00,1.6024,1.6025,1.6022,1.6024,136300000.0
2005-06-07 08:43:00,1.6025,1.6026,1.6024,1.6026,136300000.0
2005-06-07 08:44:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-06-07 08:45:00,1.6023,1.6027,1.6021,1.6024,136300000.0
2005-06-07 08:46:00,1.6022,1.6023,1.6022,1.6022,136300000.0
2005-06-07 08:47:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-06-07 08:48:00,1.602,1.6024,1.6018,1.602,136300000.0
2005-06-07 08:49:00,1.6021,1.6021,1.6015,1.6016,136300000.0
2005-06-07 08:50:00,1.6015,1.6016,1.6012,1.6014,136300000.0
2005-06-07 08:51:00,1.6013,1.6015,1.6011,1.6012,136300000.0
2005-06-07 08:52:00,1.6011,1.6013,1.6007,1.6007,136300000.0
2005-06-07 08:53:00,1.6008,1.6015,1.6008,1.6013,136300000.0
2005-06-07 08:54:00,1.6014,1.6014,1.6008,1.6012,136300000.0
2005-06-07 08:55:00,1.6011,1.6012,1.6008,1.6009,136300000.0
2005-06-07 08:56:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-06-07 08:57:00,1.6005,1.6008,1.6003,1.6004,136300000.0
2005-06-07 08:58:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-06-07 08:59:00,1.6007,1.6009,1.6004,1.6008,136300000.0
2005-06-07 09:00:00,1.6007,1.601,1.6005,1.6007,136300000.0
2005-06-07 09:01:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-06-07 09:02:00,1.6007,1.6008,1.6005,1.6008,136300000.0
2005-06-07 09:03:00,1.601,1.601,1.6006,1.6008,136300000.0
2005-06-07 09:04:00,1.6009,1.6009,1.6006,1.6007,136300000.0
2005-06-07 09:05:00,1.6006,1.6008,1.6004,1.6005,136300000.0
2005-06-07 09:06:00,1.6004,1.6009,1.6004,1.6006,136300000.0
2005-06-07 09:07:00,1.6009,1.601,1.6005,1.6006,136300000.0
2005-06-07 09:08:00,1.6005,1.6009,1.6004,1.6006,136300000.0
2005-06-07 09:09:00,1.6005,1.6009,1.6005,1.6007,136300000.0
2005-06-07 09:10:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-06-07 09:11:00,1.6007,1.6007,1.6005,1.6006,136300000.0
2005-06-07 09:12:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-06-07 09:13:00,1.6004,1.6004,1.6002,1.6003,136300000.0
2005-06-07 09:14:00,1.6002,1.6004,1.6002,1.6002,136300000.0
2005-06-07 09:15:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-06-07 09:16:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-06-07 09:17:00,1.6,1.6,1.5998,1.5998,136300000.0
2005-06-07 09:18:00,1.5997,1.6005,1.5997,1.6003,136300000.0
2005-06-07 09:19:00,1.6005,1.6008,1.6002,1.6007,136300000.0
2005-06-07 09:20:00,1.6006,1.6009,1.6005,1.6008,136300000.0
2005-06-07 09:21:00,1.6009,1.601,1.6005,1.6009,136300000.0
2005-06-07 09:22:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-06-07 09:23:00,1.6007,1.6009,1.6004,1.6004,136300000.0
2005-06-07 09:24:00,1.6006,1.6006,1.6003,1.6004,136300000.0
2005-06-07 09:25:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-06-07 09:26:00,1.6007,1.601,1.6007,1.6009,136300000.0
2005-06-07 09:27:00,1.601,1.6011,1.6008,1.6008,136300000.0
2005-06-07 09:28:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-06-07 09:29:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-06-07 09:31:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-06-07 09:32:00,1.6007,1.6007,1.6004,1.6006,136300000.0
2005-06-07 09:33:00,1.6005,1.6005,1.6001,1.6002,136300000.0
2005-06-07 09:34:00,1.6003,1.6006,1.6002,1.6006,136300000.0
2005-06-07 09:35:00,1.6005,1.6006,1.6004,1.6004,136300000.0
2005-06-07 09:36:00,1.6003,1.6005,1.5999,1.5999,136300000.0
2005-06-07 09:37:00,1.5998,1.5998,1.5994,1.5994,136300000.0
2005-06-07 09:38:00,1.5993,1.5995,1.599,1.5992,136300000.0
2005-06-07 09:39:00,1.5993,1.5994,1.5986,1.5987,136300000.0
2005-06-07 09:40:00,1.5985,1.5991,1.5985,1.5987,136300000.0
2005-06-07 09:41:00,1.5989,1.5991,1.5985,1.5985,136300000.0
2005-06-07 09:42:00,1.5986,1.5991,1.5985,1.5989,136300000.0
2005-06-07 09:43:00,1.5987,1.5991,1.5985,1.5985,136300000.0
2005-06-07 09:44:00,1.5987,1.5988,1.5981,1.5982,136300000.0
2005-06-07 09:45:00,1.5983,1.5985,1.5981,1.5985,136300000.0
2005-06-07 09:46:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2005-06-07 09:47:00,1.5987,1.5988,1.5986,1.5986,136300000.0
2005-06-07 09:48:00,1.5985,1.5987,1.5982,1.5983,136300000.0
2005-06-07 09:49:00,1.5981,1.5986,1.5981,1.5985,136300000.0
2005-06-07 09:50:00,1.5986,1.5987,1.5983,1.5987,136300000.0
2005-06-07 09:51:00,1.5988,1.599,1.5987,1.5987,136300000.0
2005-06-07 09:52:00,1.5988,1.5989,1.5985,1.5986,136300000.0
2005-06-07 09:53:00,1.5985,1.599,1.5985,1.5989,136300000.0
2005-06-07 09:54:00,1.5988,1.5989,1.5984,1.5987,136300000.0
2005-06-07 09:55:00,1.5985,1.5986,1.5982,1.5985,136300000.0
2005-06-07 09:56:00,1.5984,1.5984,1.5979,1.5979,136300000.0
2005-06-07 09:57:00,1.598,1.5982,1.5974,1.5976,136300000.0
2005-06-07 09:58:00,1.5977,1.5977,1.5974,1.5977,136300000.0
2005-06-07 09:59:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-06-07 10:00:00,1.5977,1.5977,1.5971,1.5972,136300000.0
2005-06-07 10:01:00,1.5971,1.5978,1.5971,1.5976,136300000.0
2005-06-07 10:02:00,1.5978,1.5982,1.5977,1.5979,136300000.0
2005-06-07 10:03:00,1.5978,1.598,1.5977,1.5977,136300000.0
2005-06-07 10:04:00,1.5978,1.598,1.5975,1.5979,136300000.0
2005-06-07 10:05:00,1.598,1.598,1.5978,1.598,136300000.0
2005-06-07 10:06:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-06-07 10:07:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-06-07 10:08:00,1.598,1.5981,1.598,1.598,136300000.0
2005-06-07 10:09:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-06-07 10:10:00,1.5985,1.5985,1.5979,1.5981,136300000.0
2005-06-07 10:11:00,1.598,1.5983,1.598,1.5983,136300000.0
2005-06-07 10:12:00,1.598,1.5982,1.5979,1.5982,136300000.0
2005-06-07 10:13:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-06-07 10:14:00,1.5984,1.5986,1.5982,1.5983,136300000.0
2005-06-07 10:15:00,1.5984,1.5987,1.5983,1.5987,136300000.0
2005-06-07 10:16:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2005-06-07 10:17:00,1.5987,1.5991,1.5986,1.5991,136300000.0
2005-06-07 10:18:00,1.599,1.5992,1.5985,1.5985,136300000.0
2005-06-07 10:19:00,1.5986,1.5986,1.5981,1.5982,136300000.0
2005-06-07 10:20:00,1.5984,1.5985,1.5981,1.5985,136300000.0
2005-06-07 10:21:00,1.5986,1.5989,1.5985,1.5989,136300000.0
2005-06-07 10:22:00,1.5988,1.5992,1.5986,1.5991,136300000.0
2005-06-07 10:23:00,1.599,1.5991,1.5989,1.5991,136300000.0
2005-06-07 10:24:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-06-07 10:25:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-06-07 10:26:00,1.5996,1.5997,1.5993,1.5993,136300000.0
2005-06-07 10:27:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-06-07 10:28:00,1.5993,1.5993,1.599,1.5993,136300000.0
2005-06-07 10:29:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-06-07 10:30:00,1.5993,1.5997,1.5993,1.5995,136300000.0
2005-06-07 10:31:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-06-07 10:32:00,1.5995,1.5997,1.5993,1.5996,136300000.0
2005-06-07 10:33:00,1.5995,1.5997,1.5994,1.5994,136300000.0
2005-06-07 10:34:00,1.5993,1.5996,1.5993,1.5994,136300000.0
2005-06-07 10:35:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-06-07 10:36:00,1.5995,1.5995,1.599,1.5993,136300000.0
2005-06-07 10:37:00,1.5991,1.5998,1.5991,1.5995,136300000.0
2005-06-07 10:38:00,1.5993,1.6,1.5992,1.5995,136300000.0
2005-06-07 10:39:00,1.5996,1.6,1.5995,1.5998,136300000.0
2005-06-07 10:40:00,1.5997,1.6001,1.5995,1.5999,136300000.0
2005-06-07 10:41:00,1.5997,1.6,1.5996,1.5998,136300000.0
2005-06-07 10:42:00,1.5999,1.6002,1.5998,1.6001,136300000.0
2005-06-07 10:43:00,1.6002,1.6003,1.6,1.6002,136300000.0
2005-06-07 10:44:00,1.6001,1.6004,1.6,1.6001,136300000.0
2005-06-07 10:45:00,1.6003,1.6003,1.6001,1.6003,136300000.0
2005-06-07 10:46:00,1.6002,1.6007,1.6001,1.6007,136300000.0
2005-06-07 10:47:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-06-07 10:48:00,1.6006,1.601,1.6002,1.6002,136300000.0
2005-06-07 10:49:00,1.6004,1.6007,1.6002,1.6004,136300000.0
2005-06-07 10:50:00,1.6005,1.6007,1.6002,1.6002,136300000.0
2005-06-07 10:51:00,1.5999,1.6004,1.5999,1.6004,136300000.0
2005-06-07 10:52:00,1.6001,1.6004,1.5999,1.5999,136300000.0
2005-06-07 10:53:00,1.6,1.6004,1.5997,1.5999,136300000.0
2005-06-07 10:54:00,1.6001,1.6004,1.6,1.6,136300000.0
2005-06-07 10:55:00,1.5999,1.6002,1.5997,1.6,136300000.0
2005-06-07 10:56:00,1.6001,1.601,1.6001,1.6005,136300000.0
2005-06-07 10:57:00,1.6004,1.6005,1.6002,1.6003,136300000.0
2005-06-07 10:58:00,1.6001,1.6004,1.6,1.6003,136300000.0
2005-06-07 10:59:00,1.6004,1.6007,1.6002,1.6003,136300000.0
2005-06-07 11:00:00,1.6002,1.6004,1.5998,1.6001,136300000.0
2005-06-07 11:01:00,1.5998,1.6003,1.5997,1.6003,136300000.0
2005-06-07 11:02:00,1.6002,1.6006,1.6001,1.6005,136300000.0
2005-06-07 11:03:00,1.6006,1.6006,1.5996,1.6,136300000.0
2005-06-07 11:04:00,1.6001,1.6006,1.6001,1.6005,136300000.0
2005-06-07 11:05:00,1.6004,1.6004,1.6001,1.6004,136300000.0
2005-06-07 11:06:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-06-07 11:07:00,1.6002,1.6005,1.6001,1.6005,136300000.0
2005-06-07 11:08:00,1.6004,1.6005,1.6003,1.6003,136300000.0
2005-06-07 11:09:00,1.6004,1.6004,1.6,1.6001,136300000.0
2005-06-07 11:10:00,1.6003,1.6004,1.6003,1.6003,136300000.0
2005-06-07 11:11:00,1.6005,1.6005,1.6003,1.6003,136300000.0
2005-06-07 11:12:00,1.6001,1.6003,1.6,1.6001,136300000.0
2005-06-07 11:13:00,1.6002,1.6003,1.6002,1.6003,136300000.0
2005-06-07 11:14:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-06-07 11:15:00,1.6006,1.6007,1.6004,1.6005,136300000.0
2005-06-07 11:16:00,1.6006,1.6009,1.6005,1.6009,136300000.0
2005-06-07 11:17:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-06-07 11:18:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-06-07 11:19:00,1.6005,1.6012,1.6005,1.6012,136300000.0
2005-06-07 11:20:00,1.6011,1.6013,1.6008,1.601,136300000.0
2005-06-07 11:21:00,1.6009,1.6016,1.6009,1.6014,136300000.0
2005-06-07 11:22:00,1.6015,1.6016,1.6011,1.6013,136300000.0
2005-06-07 11:23:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-06-07 11:24:00,1.6015,1.6018,1.6015,1.6016,136300000.0
2005-06-07 11:25:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-06-07 11:26:00,1.6015,1.6017,1.6009,1.6012,136300000.0
2005-06-07 11:27:00,1.6013,1.6016,1.6013,1.6014,136300000.0
2005-06-07 11:28:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-06-07 11:29:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-06-07 11:30:00,1.6014,1.6014,1.6009,1.6009,136300000.0
2005-06-07 11:31:00,1.601,1.6013,1.6009,1.6013,136300000.0
2005-06-07 11:32:00,1.6014,1.6014,1.601,1.601,136300000.0
2005-06-07 11:33:00,1.6009,1.601,1.6005,1.6006,136300000.0
2005-06-07 11:34:00,1.6007,1.6009,1.6005,1.6005,136300000.0
2005-06-07 11:35:00,1.6004,1.6008,1.6004,1.6008,136300000.0
2005-06-07 11:36:00,1.6007,1.6007,1.6005,1.6005,136300000.0
2005-06-07 11:37:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-06-07 11:38:00,1.6006,1.601,1.6006,1.601,136300000.0
2005-06-07 11:39:00,1.6008,1.6011,1.6005,1.6005,136300000.0
2005-06-07 11:40:00,1.6006,1.6006,1.6003,1.6006,136300000.0
2005-06-07 11:41:00,1.6007,1.6007,1.6007,1.6007,136300000.0
2005-06-07 11:42:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-06-07 11:43:00,1.6007,1.6007,1.6005,1.6007,136300000.0
2005-06-07 11:44:00,1.6008,1.6011,1.6007,1.6011,136300000.0
2005-06-07 11:45:00,1.6009,1.6014,1.6008,1.6014,136300000.0
2005-06-07 11:46:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-06-07 11:47:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-06-07 11:48:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-06-07 11:49:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-06-07 11:50:00,1.6014,1.6015,1.6008,1.6008,136300000.0
2005-06-07 11:51:00,1.601,1.6011,1.601,1.601,136300000.0
2005-06-07 11:52:00,1.6009,1.6012,1.6009,1.601,136300000.0
2005-06-07 11:53:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-06-07 11:54:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-06-07 11:55:00,1.601,1.6017,1.601,1.6016,136300000.0
2005-06-07 11:56:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2005-06-07 11:57:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-06-07 11:58:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-06-07 11:59:00,1.6015,1.6016,1.6012,1.6014,136300000.0
2005-06-07 12:00:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2005-06-07 12:01:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-06-07 12:02:00,1.6007,1.6009,1.6007,1.6009,136300000.0
2005-06-07 12:03:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-06-07 12:04:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-06-07 12:05:00,1.601,1.601,1.6008,1.6008,136300000.0
2005-06-07 12:06:00,1.6007,1.6008,1.6004,1.6004,136300000.0
2005-06-07 12:07:00,1.6002,1.6006,1.6002,1.6004,136300000.0
2005-06-07 12:08:00,1.6005,1.6005,1.6003,1.6003,136300000.0
2005-06-07 12:09:00,1.6003,1.6004,1.6001,1.6004,136300000.0
2005-06-07 12:10:00,1.6003,1.6004,1.6003,1.6004,136300000.0
2005-06-07 12:11:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-06-07 12:12:00,1.6007,1.6007,1.6002,1.6004,136300000.0
2005-06-07 12:13:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-06-07 12:14:00,1.6002,1.6005,1.6002,1.6003,136300000.0
2005-06-07 12:15:00,1.6004,1.6009,1.6004,1.6008,136300000.0
2005-06-07 12:16:00,1.6005,1.6006,1.6003,1.6003,136300000.0
2005-06-07 12:17:00,1.6002,1.6005,1.5999,1.6,136300000.0
2005-06-07 12:18:00,1.6001,1.6004,1.5999,1.6001,136300000.0
2005-06-07 12:19:00,1.6,1.6004,1.6,1.6003,136300000.0
2005-06-07 12:20:00,1.6,1.6005,1.6,1.6003,136300000.0
2005-06-07 12:21:00,1.6002,1.6002,1.5999,1.6001,136300000.0
2005-06-07 12:22:00,1.6002,1.6003,1.5999,1.6002,136300000.0
2005-06-07 12:23:00,1.6003,1.6004,1.5999,1.6003,136300000.0
2005-06-07 12:24:00,1.6002,1.6006,1.6,1.6,136300000.0
2005-06-07 12:25:00,1.6001,1.6002,1.5998,1.5999,136300000.0
2005-06-07 12:26:00,1.5998,1.5999,1.5998,1.5998,136300000.0
2005-06-07 12:27:00,1.5997,1.6001,1.5997,1.6,136300000.0
2005-06-07 12:28:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-06-07 12:29:00,1.6001,1.6003,1.6001,1.6002,136300000.0
2005-06-07 12:30:00,1.6001,1.6003,1.6001,1.6002,136300000.0
2005-06-07 12:31:00,1.6003,1.6003,1.5997,1.5997,136300000.0
2005-06-07 12:32:00,1.5996,1.5998,1.5993,1.5997,136300000.0
2005-06-07 12:33:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-06-07 12:34:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-06-07 12:35:00,1.6,1.6,1.6,1.6,136300000.0
2005-06-07 12:36:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-06-07 12:37:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-06-07 12:38:00,1.5998,1.6,1.5996,1.5998,136300000.0
2005-06-07 12:39:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-06-07 12:40:00,1.5998,1.5999,1.5996,1.5998,136300000.0
2005-06-07 12:41:00,1.5997,1.5998,1.5995,1.5996,136300000.0
2005-06-07 12:42:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2005-06-07 12:43:00,1.599,1.5993,1.5989,1.5992,136300000.0
2005-06-07 12:44:00,1.5991,1.5991,1.5986,1.5988,136300000.0
2005-06-07 12:45:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-06-07 12:46:00,1.599,1.599,1.5986,1.5989,136300000.0
2005-06-07 12:47:00,1.5987,1.5989,1.5987,1.5987,136300000.0
2005-06-07 12:48:00,1.5988,1.5989,1.5983,1.5986,136300000.0
2005-06-07 12:49:00,1.5984,1.5986,1.5981,1.5981,136300000.0
2005-06-07 12:50:00,1.5982,1.5987,1.5978,1.5983,136300000.0
2005-06-07 12:51:00,1.5982,1.5987,1.5981,1.5986,136300000.0
2005-06-07 12:52:00,1.5987,1.5989,1.5985,1.5985,136300000.0
2005-06-07 12:53:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-06-07 12:54:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2005-06-07 12:55:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-06-07 12:56:00,1.5981,1.5984,1.5979,1.5984,136300000.0
2005-06-07 12:57:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-06-07 12:58:00,1.5983,1.5985,1.5981,1.5982,136300000.0
2005-06-07 12:59:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-06-07 13:00:00,1.5979,1.5985,1.5977,1.5983,136300000.0
2005-06-07 13:01:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-06-07 13:02:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-06-07 13:03:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-06-07 13:04:00,1.5985,1.5985,1.5981,1.5983,136300000.0
2005-06-07 13:05:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-06-07 13:06:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-06-07 13:07:00,1.5984,1.5986,1.598,1.5982,136300000.0
2005-06-07 13:08:00,1.598,1.5985,1.598,1.5983,136300000.0
2005-06-07 13:09:00,1.5984,1.5988,1.5984,1.5986,136300000.0
2005-06-07 13:10:00,1.5987,1.5988,1.5986,1.5986,136300000.0
2005-06-07 13:11:00,1.5987,1.5989,1.5986,1.5988,136300000.0
2005-06-07 13:12:00,1.5989,1.599,1.5987,1.5989,136300000.0
2005-06-07 13:13:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-06-07 13:14:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-06-07 13:15:00,1.5988,1.5993,1.5988,1.5991,136300000.0
2005-06-07 13:16:00,1.599,1.5995,1.5987,1.5994,136300000.0
2005-06-07 13:17:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-06-07 13:18:00,1.5996,1.5998,1.5993,1.5996,136300000.0
2005-06-07 13:19:00,1.5997,1.5998,1.599,1.5995,136300000.0
2005-06-07 13:20:00,1.5996,1.5996,1.5985,1.5985,136300000.0
2005-06-07 13:21:00,1.5984,1.5984,1.598,1.5984,136300000.0
2005-06-07 13:22:00,1.5985,1.599,1.5984,1.599,136300000.0
2005-06-07 13:23:00,1.5989,1.5992,1.5988,1.599,136300000.0
2005-06-07 13:24:00,1.5992,1.5995,1.5989,1.5993,136300000.0
2005-06-07 13:25:00,1.5995,1.5997,1.5992,1.5995,136300000.0
2005-06-07 13:26:00,1.5998,1.6,1.5996,1.5998,136300000.0
2005-06-07 13:27:00,1.5999,1.6,1.5992,1.5992,136300000.0
2005-06-07 13:28:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-06-07 13:29:00,1.5993,1.5994,1.5989,1.5994,136300000.0
2005-06-07 13:30:00,1.5993,1.5994,1.599,1.599,136300000.0
2005-06-07 13:31:00,1.5989,1.5993,1.5988,1.5992,136300000.0
2005-06-07 13:32:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-06-07 13:33:00,1.5996,1.5999,1.5995,1.5995,136300000.0
2005-06-07 13:34:00,1.5994,1.5995,1.5992,1.5994,136300000.0
2005-06-07 13:35:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2005-06-07 13:36:00,1.5999,1.5999,1.5995,1.5998,136300000.0
2005-06-07 13:37:00,1.5997,1.6,1.5997,1.5998,136300000.0
2005-06-07 13:38:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-06-07 13:39:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2005-06-07 13:40:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2005-06-07 13:41:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-06-07 13:42:00,1.5995,1.5998,1.5995,1.5996,136300000.0
2005-06-07 13:43:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-06-07 13:44:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-06-07 13:45:00,1.5994,1.5995,1.5992,1.5995,136300000.0
2005-06-07 13:46:00,1.5994,1.5998,1.5994,1.5998,136300000.0
2005-06-07 13:47:00,1.5997,1.5997,1.5993,1.5997,136300000.0
2005-06-07 13:48:00,1.5998,1.6,1.5995,1.5997,136300000.0
2005-06-07 13:49:00,1.5998,1.6,1.5991,1.5995,136300000.0
2005-06-07 13:50:00,1.5996,1.5998,1.5995,1.5995,136300000.0
2005-06-07 13:51:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-06-07 13:52:00,1.5996,1.6,1.5994,1.5998,136300000.0
2005-06-07 13:53:00,1.5997,1.5998,1.599,1.5992,136300000.0
2005-06-07 13:54:00,1.5993,1.5996,1.5988,1.5996,136300000.0
2005-06-07 13:55:00,1.5993,1.5996,1.5993,1.5995,136300000.0
2005-06-07 13:56:00,1.5994,1.6001,1.5994,1.5999,136300000.0
2005-06-07 13:57:00,1.5998,1.6,1.5995,1.5996,136300000.0
2005-06-07 13:58:00,1.5997,1.5997,1.5995,1.5996,136300000.0
2005-06-07 13:59:00,1.5997,1.5999,1.5997,1.5998,136300000.0
2005-06-07 14:00:00,1.5999,1.6,1.5996,1.5996,136300000.0
2005-06-07 14:01:00,1.5998,1.6,1.5996,1.5999,136300000.0
2005-06-07 14:02:00,1.6,1.6003,1.5999,1.6,136300000.0
2005-06-07 14:03:00,1.6001,1.6002,1.5999,1.6002,136300000.0
2005-06-07 14:04:00,1.6004,1.6004,1.5999,1.5999,136300000.0
2005-06-07 14:05:00,1.6,1.6001,1.5999,1.5999,136300000.0
2005-06-07 14:06:00,1.6,1.6001,1.5999,1.6,136300000.0
2005-06-07 14:07:00,1.5999,1.6001,1.5998,1.5998,136300000.0
2005-06-07 14:08:00,1.5999,1.6,1.5996,1.6,136300000.0
2005-06-07 14:09:00,1.5998,1.6001,1.5998,1.6001,136300000.0
2005-06-07 14:10:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-06-07 14:11:00,1.5997,1.6002,1.5995,1.6,136300000.0
2005-06-07 14:12:00,1.5999,1.6002,1.5999,1.5999,136300000.0
2005-06-07 14:13:00,1.6,1.6001,1.5998,1.5999,136300000.0
2005-06-07 14:14:00,1.5998,1.6002,1.5998,1.6002,136300000.0
2005-06-07 14:15:00,1.6001,1.6004,1.5997,1.6,136300000.0
2005-06-07 14:16:00,1.6001,1.6002,1.6,1.6002,136300000.0
2005-06-07 14:17:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-06-07 14:18:00,1.6,1.6004,1.6,1.6003,136300000.0
2005-06-07 14:19:00,1.6002,1.6002,1.6,1.6001,136300000.0
2005-06-07 14:20:00,1.6002,1.6002,1.5998,1.5998,136300000.0
2005-06-07 14:21:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2005-06-07 14:22:00,1.5995,1.5997,1.5995,1.5995,136300000.0
2005-06-07 14:23:00,1.5996,1.5998,1.5995,1.5997,136300000.0
2005-06-07 14:24:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2005-06-07 14:25:00,1.5998,1.5999,1.5996,1.5996,136300000.0
2005-06-07 14:26:00,1.5998,1.5999,1.5993,1.5996,136300000.0
2005-06-07 14:27:00,1.5995,1.5997,1.5993,1.5994,136300000.0
2005-06-07 14:28:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2005-06-07 14:29:00,1.599,1.5992,1.5988,1.5991,136300000.0
2005-06-07 14:30:00,1.599,1.5991,1.5986,1.5986,136300000.0
2005-06-07 14:31:00,1.5984,1.5987,1.5981,1.5982,136300000.0
2005-06-07 14:32:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-06-07 14:33:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-06-07 14:34:00,1.5983,1.5985,1.5982,1.5982,136300000.0
2005-06-07 14:35:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-06-07 14:36:00,1.5979,1.5983,1.5978,1.598,136300000.0
2005-06-07 14:37:00,1.5981,1.5984,1.5978,1.598,136300000.0
2005-06-07 14:38:00,1.5979,1.5984,1.5978,1.5982,136300000.0
2005-06-07 14:39:00,1.5981,1.5983,1.5976,1.5981,136300000.0
2005-06-07 14:40:00,1.598,1.5981,1.5974,1.598,136300000.0
2005-06-07 14:41:00,1.5981,1.5982,1.5977,1.5982,136300000.0
2005-06-07 14:42:00,1.5981,1.5983,1.5974,1.5979,136300000.0
2005-06-07 14:43:00,1.5981,1.5985,1.5979,1.5981,136300000.0
2005-06-07 14:44:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-06-07 14:45:00,1.598,1.5983,1.5979,1.5982,136300000.0
2005-06-07 14:46:00,1.5983,1.5983,1.5978,1.5979,136300000.0
2005-06-07 14:47:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-06-07 14:48:00,1.598,1.598,1.5979,1.598,136300000.0
2005-06-07 14:49:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-06-07 14:50:00,1.5981,1.5981,1.5977,1.5978,136300000.0
2005-06-07 14:51:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-06-07 14:52:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-06-07 14:53:00,1.5977,1.5982,1.5977,1.5981,136300000.0
2005-06-07 14:54:00,1.5982,1.5982,1.5979,1.5981,136300000.0
2005-06-07 14:55:00,1.5982,1.5984,1.5977,1.5978,136300000.0
2005-06-07 14:56:00,1.5976,1.5978,1.5971,1.5974,136300000.0
2005-06-07 14:57:00,1.5973,1.5975,1.5971,1.5971,136300000.0
2005-06-07 14:58:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-06-07 14:59:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-06-07 15:00:00,1.5969,1.5971,1.5968,1.597,136300000.0
2005-06-07 15:01:00,1.5971,1.5972,1.597,1.5972,136300000.0
2005-06-07 15:02:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-06-07 15:03:00,1.597,1.5974,1.597,1.5974,136300000.0
2005-06-07 15:04:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-06-07 15:05:00,1.5973,1.5974,1.5971,1.5973,136300000.0
2005-06-07 15:06:00,1.5974,1.5978,1.5973,1.5974,136300000.0
2005-06-07 15:07:00,1.5972,1.5975,1.5972,1.5972,136300000.0
2005-06-07 15:08:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-06-07 15:09:00,1.5976,1.5977,1.5972,1.5977,136300000.0
2005-06-07 15:10:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-06-07 15:11:00,1.5975,1.5977,1.5973,1.5974,136300000.0
2005-06-07 15:12:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-06-07 15:13:00,1.5974,1.5979,1.5974,1.5979,136300000.0
2005-06-07 15:14:00,1.598,1.598,1.5976,1.5979,136300000.0
2005-06-07 15:15:00,1.5978,1.5978,1.5974,1.5975,136300000.0
2005-06-07 15:16:00,1.5976,1.5979,1.5975,1.5976,136300000.0
2005-06-07 15:17:00,1.5975,1.5977,1.5971,1.5976,136300000.0
2005-06-07 15:18:00,1.5978,1.5978,1.5976,1.5978,136300000.0
2005-06-07 15:19:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-06-07 15:20:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-06-07 15:21:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-06-07 15:22:00,1.5977,1.5979,1.5976,1.5976,136300000.0
2005-06-07 15:23:00,1.5979,1.5979,1.5974,1.5975,136300000.0
2005-06-07 15:24:00,1.5976,1.5976,1.597,1.5975,136300000.0
2005-06-07 15:25:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-06-07 15:26:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-06-07 15:27:00,1.5977,1.5979,1.5975,1.5977,136300000.0
2005-06-07 15:28:00,1.5975,1.5977,1.5975,1.5975,136300000.0
2005-06-07 15:29:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-06-07 15:30:00,1.5971,1.5974,1.597,1.5974,136300000.0
2005-06-07 15:31:00,1.5973,1.5976,1.5972,1.5975,136300000.0
2005-06-07 15:32:00,1.5974,1.5977,1.5973,1.5976,136300000.0
2005-06-07 15:33:00,1.5977,1.5978,1.5972,1.5973,136300000.0
2005-06-07 15:34:00,1.5974,1.5974,1.5969,1.5973,136300000.0
2005-06-07 15:35:00,1.5971,1.5972,1.5968,1.5971,136300000.0
2005-06-07 15:36:00,1.5972,1.5974,1.5968,1.5971,136300000.0
2005-06-07 15:37:00,1.5972,1.5978,1.5972,1.5973,136300000.0
2005-06-07 15:38:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-06-07 15:39:00,1.5973,1.5977,1.5973,1.5974,136300000.0
2005-06-07 15:40:00,1.5976,1.5977,1.5974,1.5975,136300000.0
2005-06-07 15:41:00,1.5976,1.5977,1.5972,1.5972,136300000.0
2005-06-07 15:42:00,1.5973,1.5975,1.597,1.5971,136300000.0
2005-06-07 15:43:00,1.597,1.5973,1.5968,1.5973,136300000.0
2005-06-07 15:44:00,1.5974,1.5974,1.597,1.5972,136300000.0
2005-06-07 15:45:00,1.5971,1.5971,1.5966,1.5969,136300000.0
2005-06-07 15:46:00,1.597,1.5972,1.5969,1.5972,136300000.0
2005-06-07 15:47:00,1.5971,1.5971,1.5968,1.5971,136300000.0
2005-06-07 15:48:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-06-07 15:49:00,1.597,1.597,1.5964,1.5967,136300000.0
2005-06-07 15:50:00,1.5966,1.5966,1.5962,1.5962,136300000.0
2005-06-07 15:51:00,1.5964,1.5967,1.5962,1.5966,136300000.0
2005-06-07 15:52:00,1.5965,1.5969,1.5965,1.5969,136300000.0
2005-06-07 15:53:00,1.5968,1.5969,1.5965,1.5968,136300000.0
2005-06-07 15:54:00,1.5967,1.5972,1.5966,1.5968,136300000.0
2005-06-07 15:55:00,1.5967,1.5969,1.5965,1.5965,136300000.0
2005-06-07 15:56:00,1.5964,1.5967,1.5964,1.5965,136300000.0
2005-06-07 15:57:00,1.5967,1.5967,1.5959,1.5965,136300000.0
2005-06-07 15:58:00,1.5964,1.5964,1.5959,1.5962,136300000.0
2005-06-07 15:59:00,1.5961,1.5964,1.5957,1.5957,136300000.0
2005-06-07 16:00:00,1.5957,1.5961,1.5953,1.5953,136300000.0
2005-06-07 16:01:00,1.5951,1.5961,1.595,1.596,136300000.0
2005-06-07 16:02:00,1.5958,1.5962,1.5956,1.5959,136300000.0
2005-06-07 16:03:00,1.596,1.5967,1.5958,1.5967,136300000.0
2005-06-07 16:04:00,1.5966,1.5968,1.5962,1.5968,136300000.0
2005-06-07 16:05:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-06-07 16:06:00,1.5968,1.5971,1.5966,1.5971,136300000.0
2005-06-07 16:07:00,1.5972,1.5973,1.5969,1.597,136300000.0
2005-06-07 16:08:00,1.5972,1.5972,1.5967,1.597,136300000.0
2005-06-07 16:09:00,1.5969,1.5972,1.5968,1.5972,136300000.0
2005-06-07 16:10:00,1.597,1.5971,1.5968,1.5969,136300000.0
2005-06-07 16:11:00,1.5972,1.5975,1.5968,1.5973,136300000.0
2005-06-07 16:12:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-06-07 16:13:00,1.5969,1.5972,1.5968,1.5969,136300000.0
2005-06-07 16:14:00,1.597,1.5971,1.5968,1.5971,136300000.0
2005-06-07 16:15:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-06-07 16:16:00,1.5972,1.5972,1.5966,1.5966,136300000.0
2005-06-07 16:17:00,1.5968,1.5972,1.5967,1.5971,136300000.0
2005-06-07 16:18:00,1.597,1.5972,1.597,1.5971,136300000.0
2005-06-07 16:19:00,1.5972,1.5975,1.5971,1.5975,136300000.0
2005-06-07 16:20:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-06-07 16:21:00,1.5972,1.5974,1.5967,1.5967,136300000.0
2005-06-07 16:22:00,1.5968,1.5971,1.5968,1.597,136300000.0
2005-06-07 16:23:00,1.5969,1.5972,1.5968,1.5971,136300000.0
2005-06-07 16:24:00,1.597,1.597,1.5968,1.5968,136300000.0
2005-06-07 16:25:00,1.5969,1.5971,1.5965,1.5965,136300000.0
2005-06-07 16:26:00,1.5967,1.5969,1.5965,1.5969,136300000.0
2005-06-07 16:27:00,1.597,1.5972,1.5966,1.5969,136300000.0
2005-06-07 16:28:00,1.5967,1.5972,1.5967,1.5972,136300000.0
2005-06-07 16:29:00,1.5973,1.5974,1.5969,1.597,136300000.0
2005-06-07 16:30:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-06-07 16:31:00,1.5969,1.5973,1.5968,1.597,136300000.0
2005-06-07 16:32:00,1.5971,1.5973,1.597,1.597,136300000.0
2005-06-07 16:33:00,1.5969,1.5973,1.5969,1.5971,136300000.0
2005-06-07 16:34:00,1.5972,1.5976,1.597,1.597,136300000.0
2005-06-07 16:35:00,1.5969,1.5974,1.5968,1.597,136300000.0
2005-06-07 16:36:00,1.5969,1.597,1.5965,1.5968,136300000.0
2005-06-07 16:37:00,1.5969,1.5969,1.5964,1.5968,136300000.0
2005-06-07 16:38:00,1.5969,1.597,1.5966,1.5966,136300000.0
2005-06-07 16:39:00,1.5967,1.5968,1.5965,1.5968,136300000.0
2005-06-07 16:40:00,1.5967,1.5969,1.5966,1.5968,136300000.0
2005-06-07 16:41:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-06-07 16:42:00,1.5971,1.5972,1.5967,1.5969,136300000.0
2005-06-07 16:43:00,1.597,1.5971,1.5969,1.597,136300000.0
2005-06-07 16:44:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-06-07 16:45:00,1.5969,1.5971,1.5967,1.597,136300000.0
2005-06-07 16:46:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-06-07 16:47:00,1.5969,1.5971,1.5968,1.5971,136300000.0
2005-06-07 16:48:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-06-07 16:49:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-06-07 16:50:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-06-07 16:51:00,1.597,1.5971,1.597,1.597,136300000.0
2005-06-07 16:52:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-06-07 16:53:00,1.597,1.5971,1.5968,1.597,136300000.0
2005-06-07 16:54:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-06-07 16:55:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-06-07 16:56:00,1.5971,1.5973,1.5967,1.5967,136300000.0
2005-06-07 16:57:00,1.5966,1.5968,1.5964,1.5967,136300000.0
2005-06-07 16:58:00,1.5968,1.597,1.5966,1.5969,136300000.0
2005-06-07 16:59:00,1.5968,1.597,1.5961,1.5961,136300000.0
2005-06-07 17:00:00,1.5959,1.5965,1.5959,1.5965,136300000.0
2005-06-07 17:01:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-06-07 17:02:00,1.5964,1.5967,1.5963,1.5964,136300000.0
2005-06-07 17:03:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-06-07 17:04:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-06-07 17:05:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-06-07 17:06:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-06-07 17:07:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-06-07 17:08:00,1.5966,1.5967,1.596,1.5966,136300000.0
2005-06-07 17:09:00,1.5965,1.5965,1.596,1.596,136300000.0
2005-06-07 17:10:00,1.5961,1.5967,1.5961,1.5962,136300000.0
2005-06-07 17:11:00,1.5963,1.5966,1.5958,1.5961,136300000.0
2005-06-07 17:12:00,1.5962,1.5962,1.5953,1.5953,136300000.0
2005-06-07 17:13:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-06-07 17:14:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-06-07 17:15:00,1.596,1.5962,1.5957,1.5958,136300000.0
2005-06-07 17:16:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-06-07 17:17:00,1.5958,1.5958,1.5957,1.5958,136300000.0
2005-06-07 17:18:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-06-07 17:19:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-06-07 17:20:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-06-07 17:21:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-06-07 17:22:00,1.5962,1.5966,1.5962,1.5964,136300000.0
2005-06-07 17:23:00,1.5963,1.5965,1.5962,1.5965,136300000.0
2005-06-07 17:24:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-06-07 17:27:00,1.5964,1.5966,1.5962,1.5964,136300000.0
2005-06-07 17:28:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-06-07 17:29:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-06-07 17:30:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-06-07 17:31:00,1.5966,1.5967,1.5962,1.5963,136300000.0
2005-06-07 17:32:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-06-07 17:33:00,1.596,1.5962,1.5958,1.5958,136300000.0
2005-06-07 17:34:00,1.5957,1.5957,1.5952,1.5954,136300000.0
2005-06-07 17:35:00,1.5955,1.5956,1.5952,1.5956,136300000.0
2005-06-07 17:36:00,1.5957,1.5958,1.5954,1.5957,136300000.0
2005-06-07 17:37:00,1.5956,1.5958,1.5955,1.5956,136300000.0
2005-06-07 17:38:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-06-07 17:39:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-06-07 17:40:00,1.5955,1.5955,1.5951,1.5951,136300000.0
2005-06-07 17:41:00,1.595,1.5952,1.595,1.5951,136300000.0
2005-06-07 17:42:00,1.595,1.5952,1.5947,1.5951,136300000.0
2005-06-07 17:43:00,1.5951,1.5955,1.5951,1.5954,136300000.0
2005-06-07 17:44:00,1.5953,1.5954,1.595,1.5951,136300000.0
2005-06-07 17:45:00,1.5952,1.5955,1.595,1.5951,136300000.0
2005-06-07 17:46:00,1.5952,1.5954,1.5951,1.5953,136300000.0
2005-06-07 17:47:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-06-07 17:48:00,1.595,1.5952,1.595,1.595,136300000.0
2005-06-07 17:49:00,1.5951,1.5951,1.5948,1.5948,136300000.0
2005-06-07 17:50:00,1.595,1.5955,1.595,1.5951,136300000.0
2005-06-07 17:51:00,1.5952,1.5952,1.5947,1.5947,136300000.0
2005-06-07 17:52:00,1.5948,1.5949,1.5939,1.5944,136300000.0
2005-06-07 17:53:00,1.5941,1.5943,1.594,1.5943,136300000.0
2005-06-07 17:54:00,1.5942,1.5944,1.5938,1.5941,136300000.0
2005-06-07 17:55:00,1.5942,1.5949,1.5942,1.5946,136300000.0
2005-06-07 17:56:00,1.5947,1.5949,1.5944,1.5949,136300000.0
2005-06-07 17:57:00,1.5948,1.595,1.5946,1.5947,136300000.0
2005-06-07 17:58:00,1.5948,1.5949,1.5945,1.5946,136300000.0
2005-06-07 17:59:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-06-07 18:00:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-06-07 18:01:00,1.5951,1.5951,1.5947,1.5949,136300000.0
2005-06-07 18:02:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-06-07 18:03:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-06-07 18:04:00,1.5946,1.5947,1.5944,1.5946,136300000.0
2005-06-07 18:05:00,1.5945,1.5945,1.5941,1.5941,136300000.0
2005-06-07 18:06:00,1.5942,1.5946,1.5942,1.5945,136300000.0
2005-06-07 18:07:00,1.5944,1.5947,1.5944,1.5946,136300000.0
2005-06-07 18:08:00,1.5945,1.5945,1.5941,1.5944,136300000.0
2005-06-07 18:09:00,1.5943,1.5946,1.5941,1.5943,136300000.0
2005-06-07 18:10:00,1.5942,1.5945,1.5941,1.5943,136300000.0
2005-06-07 18:11:00,1.5942,1.5944,1.594,1.594,136300000.0
2005-06-07 18:12:00,1.5941,1.5941,1.5938,1.594,136300000.0
2005-06-07 18:13:00,1.5941,1.5943,1.5938,1.594,136300000.0
2005-06-07 18:14:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-06-07 18:15:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-06-07 18:16:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-06-07 18:17:00,1.5941,1.5941,1.5938,1.5941,136300000.0
2005-06-07 18:18:00,1.594,1.594,1.5939,1.5939,136300000.0
2005-06-07 18:19:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-06-07 18:20:00,1.5938,1.594,1.5938,1.5939,136300000.0
2005-06-07 18:21:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-06-07 18:22:00,1.5939,1.5941,1.5937,1.594,136300000.0
2005-06-07 18:23:00,1.5939,1.5941,1.5938,1.5941,136300000.0
2005-06-07 18:24:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-06-07 18:25:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-06-07 18:26:00,1.594,1.5944,1.594,1.5943,136300000.0
2005-06-07 18:27:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-06-07 18:28:00,1.594,1.5941,1.5938,1.5938,136300000.0
2005-06-07 18:29:00,1.5939,1.5941,1.5938,1.5938,136300000.0
2005-06-07 18:30:00,1.5939,1.5941,1.5939,1.5939,136300000.0
2005-06-07 18:31:00,1.594,1.5941,1.5936,1.5938,136300000.0
2005-06-07 18:32:00,1.594,1.594,1.5937,1.5938,136300000.0
2005-06-07 18:33:00,1.594,1.5943,1.5937,1.5937,136300000.0
2005-06-07 18:34:00,1.5938,1.594,1.5935,1.5936,136300000.0
2005-06-07 18:35:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-06-07 18:36:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-06-07 18:37:00,1.5936,1.5939,1.5936,1.5938,136300000.0
2005-06-07 18:38:00,1.5939,1.5942,1.5938,1.5942,136300000.0
2005-06-07 18:39:00,1.5941,1.5941,1.5938,1.5938,136300000.0
2005-06-07 18:41:00,1.5939,1.594,1.5937,1.5937,136300000.0
2005-06-07 18:42:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-06-07 18:43:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-06-07 18:44:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-06-07 18:45:00,1.5938,1.5941,1.5937,1.5941,136300000.0
2005-06-07 18:46:00,1.594,1.594,1.5937,1.5937,136300000.0
2005-06-07 18:47:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-06-07 18:48:00,1.5936,1.5939,1.5936,1.5938,136300000.0
2005-06-07 18:49:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-06-07 18:50:00,1.5938,1.5939,1.5935,1.5936,136300000.0
2005-06-07 18:51:00,1.5937,1.5938,1.5935,1.5937,136300000.0
2005-06-07 18:52:00,1.5936,1.5938,1.5935,1.5937,136300000.0
2005-06-07 18:53:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-06-07 18:54:00,1.5935,1.5939,1.5935,1.5939,136300000.0
2005-06-07 18:55:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-06-07 18:56:00,1.5938,1.5941,1.5938,1.594,136300000.0
2005-06-07 18:57:00,1.5941,1.5941,1.594,1.5941,136300000.0
2005-06-07 18:58:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-06-07 18:59:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-06-07 19:00:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-06-07 19:01:00,1.5938,1.594,1.5937,1.594,136300000.0
2005-06-07 19:02:00,1.5939,1.594,1.5939,1.5939,136300000.0
2005-06-07 19:04:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-06-07 19:05:00,1.5939,1.594,1.5937,1.5937,136300000.0
2005-06-07 19:06:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-06-07 19:07:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-06-07 19:08:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-06-07 19:09:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-06-07 19:10:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-06-07 19:11:00,1.594,1.594,1.5936,1.5938,136300000.0
2005-06-07 19:12:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-06-07 19:13:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-06-07 19:14:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-06-07 19:15:00,1.5936,1.5939,1.5936,1.5938,136300000.0
2005-06-07 19:16:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-06-07 19:17:00,1.5936,1.594,1.5936,1.5937,136300000.0
2005-06-07 19:19:00,1.5936,1.5938,1.5936,1.5936,136300000.0
2005-06-07 19:20:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-06-07 19:21:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-06-07 19:22:00,1.5936,1.5937,1.5936,1.5936,136300000.0
2005-06-07 19:23:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-06-07 19:24:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-06-07 19:25:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-06-07 19:26:00,1.5939,1.594,1.5938,1.5938,136300000.0
2005-06-07 19:27:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-06-07 19:28:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-06-07 19:29:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-06-07 19:30:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-06-07 19:31:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-06-07 19:32:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-06-07 19:33:00,1.5942,1.5943,1.5939,1.5939,136300000.0
2005-06-07 19:34:00,1.594,1.594,1.594,1.594,136300000.0
2005-06-07 19:35:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-06-07 19:36:00,1.5939,1.5943,1.5938,1.5942,136300000.0
2005-06-07 19:37:00,1.5941,1.5942,1.5939,1.5942,136300000.0
2005-06-07 19:38:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-06-07 19:39:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-06-07 19:41:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-06-07 19:42:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-06-07 19:43:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-06-07 19:45:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-06-07 19:46:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-06-07 19:47:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-06-07 19:48:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-06-07 19:50:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-06-07 19:52:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-06-07 19:53:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-06-07 19:54:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-06-07 19:55:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-06-07 19:56:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-06-07 19:57:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-06-07 19:58:00,1.5951,1.5951,1.5946,1.5946,136300000.0
2005-06-07 19:59:00,1.5947,1.5952,1.5946,1.5949,136300000.0
2005-06-07 20:00:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-06-07 20:01:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-06-07 20:02:00,1.5949,1.5951,1.5947,1.5947,136300000.0
2005-06-07 20:03:00,1.5949,1.5949,1.5946,1.5949,136300000.0
2005-06-07 20:04:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-06-07 20:05:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-06-07 20:06:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-06-07 20:07:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-06-07 20:08:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-06-07 20:09:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-06-07 20:10:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-06-07 20:11:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-06-07 20:12:00,1.5946,1.5952,1.5946,1.5949,136300000.0
2005-06-07 20:13:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-06-07 20:14:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-06-07 20:16:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-06-07 20:17:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-06-07 20:18:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-06-07 20:19:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-06-07 20:20:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-06-07 20:21:00,1.5953,1.5955,1.5953,1.5954,136300000.0
2005-06-07 20:22:00,1.5955,1.5957,1.5954,1.5956,136300000.0
2005-06-07 20:23:00,1.5957,1.5958,1.5955,1.5958,136300000.0
2005-06-07 20:24:00,1.5957,1.5959,1.5957,1.5957,136300000.0
2005-06-07 20:25:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-06-07 20:26:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-06-07 20:27:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-06-07 20:28:00,1.596,1.5961,1.596,1.596,136300000.0
2005-06-07 20:29:00,1.5959,1.5961,1.5959,1.5959,136300000.0
2005-06-07 20:30:00,1.596,1.5962,1.5959,1.5959,136300000.0
2005-06-07 20:31:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-06-07 20:32:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-06-07 20:33:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-06-07 20:34:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-06-07 20:35:00,1.5956,1.596,1.5956,1.596,136300000.0
2005-06-07 20:36:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-06-07 20:37:00,1.5959,1.596,1.5957,1.596,136300000.0
2005-06-07 20:38:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-06-07 20:39:00,1.596,1.596,1.5958,1.596,136300000.0
2005-06-07 20:40:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-06-07 20:41:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-06-07 20:42:00,1.5956,1.5958,1.5954,1.5955,136300000.0
2005-06-07 20:43:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-06-07 20:44:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-06-07 20:45:00,1.5959,1.596,1.5958,1.5958,136300000.0
2005-06-07 20:46:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-06-07 20:47:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-06-07 20:48:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-06-07 20:49:00,1.5957,1.5958,1.5955,1.5957,136300000.0
2005-06-07 20:50:00,1.5958,1.5958,1.5956,1.5957,136300000.0
2005-06-07 20:51:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-06-07 20:52:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-06-07 20:54:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-06-07 20:55:00,1.5955,1.5956,1.5953,1.5953,136300000.0
2005-06-07 20:56:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-06-07 20:57:00,1.5953,1.5955,1.5953,1.5954,136300000.0
2005-06-07 20:58:00,1.5956,1.5956,1.5947,1.5947,136300000.0
2005-06-07 20:59:00,1.5951,1.5954,1.5946,1.5951,136300000.0
2005-06-07 21:00:00,1.5949,1.5949,1.5946,1.5949,136300000.0
2005-06-07 21:01:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-06-07 21:02:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-06-07 21:03:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-06-07 21:04:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-06-07 21:05:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-06-07 21:06:00,1.5947,1.5953,1.5947,1.5949,136300000.0
2005-06-07 21:07:00,1.5951,1.5955,1.5949,1.5953,136300000.0
2005-06-07 21:08:00,1.5952,1.5956,1.5949,1.5956,136300000.0
2005-06-07 21:09:00,1.5954,1.596,1.5954,1.5959,136300000.0
2005-06-07 21:10:00,1.596,1.5967,1.596,1.5966,136300000.0
2005-06-07 21:11:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-06-07 21:12:00,1.5963,1.5965,1.5961,1.5963,136300000.0
2005-06-07 21:13:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-06-07 21:14:00,1.5963,1.5966,1.5962,1.5965,136300000.0
2005-06-07 21:15:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-06-07 21:16:00,1.5965,1.5967,1.5963,1.5963,136300000.0
2005-06-07 21:18:00,1.5963,1.5968,1.5963,1.5965,136300000.0
2005-06-07 21:19:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-06-07 21:20:00,1.5966,1.5971,1.5966,1.5969,136300000.0
2005-06-07 21:22:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-06-07 21:23:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-06-07 21:24:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-06-07 21:25:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-06-07 21:27:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-06-07 21:28:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-06-07 21:30:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-06-07 21:31:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-06-07 21:33:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-06-07 21:34:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-06-07 21:35:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-06-07 21:36:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-06-07 21:38:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-06-07 21:41:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-06-07 21:42:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-06-07 21:43:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-06-07 21:44:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-06-07 21:45:00,1.5969,1.5974,1.5969,1.5974,136300000.0
2005-06-07 21:46:00,1.5973,1.5974,1.5971,1.5971,136300000.0
2005-06-07 21:47:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-06-07 21:49:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-06-07 21:50:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-06-07 21:52:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-06-07 21:53:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-06-07 21:54:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-06-07 21:55:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-06-07 21:56:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-06-07 21:57:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-06-07 21:58:00,1.5974,1.5974,1.5971,1.5973,136300000.0
2005-06-07 21:59:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-06-07 22:00:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-06-07 22:02:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-06-07 22:03:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-06-07 22:04:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-06-07 22:05:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-06-07 22:06:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-06-07 22:07:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-06-07 22:08:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-06-07 22:09:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-06-07 22:10:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-06-07 22:11:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-06-07 22:12:00,1.5968,1.5973,1.5968,1.5972,136300000.0
2005-06-07 22:13:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-06-07 22:14:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-06-07 22:17:00,1.5973,1.5974,1.5969,1.5969,136300000.0
2005-06-07 22:18:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-06-07 22:19:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-06-07 22:20:00,1.5972,1.5973,1.5971,1.5973,136300000.0
2005-06-07 22:21:00,1.5971,1.5973,1.5971,1.5971,136300000.0
2005-06-07 22:22:00,1.5969,1.5974,1.5969,1.5974,136300000.0
2005-06-07 22:23:00,1.5975,1.5978,1.5975,1.5978,136300000.0
2005-06-07 22:24:00,1.5977,1.5977,1.5971,1.5971,136300000.0
2005-06-07 22:25:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-06-07 22:26:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-06-07 22:27:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-06-07 22:28:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-06-07 22:29:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-06-07 22:30:00,1.5972,1.5976,1.5971,1.5974,136300000.0
2005-06-07 22:31:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-06-07 22:32:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-06-07 22:34:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-06-07 22:35:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-06-07 22:36:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-06-07 22:38:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-06-07 22:39:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-06-07 22:40:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-06-07 22:41:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-06-07 22:42:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-06-07 22:43:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-06-07 22:44:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-06-07 22:45:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-06-07 22:46:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-06-07 22:47:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-06-07 22:49:00,1.5966,1.5971,1.5966,1.5968,136300000.0
2005-06-07 22:50:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-06-07 22:52:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-06-07 22:54:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-06-07 22:55:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-06-07 22:56:00,1.5972,1.5972,1.5969,1.597,136300000.0
2005-06-07 22:58:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-06-07 22:59:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-06-07 23:00:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-06-07 23:01:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-06-07 23:02:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-06-07 23:03:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-06-07 23:04:00,1.598,1.598,1.5978,1.598,136300000.0
2005-06-07 23:05:00,1.5979,1.5983,1.5979,1.5983,136300000.0
2005-06-07 23:06:00,1.5984,1.5987,1.5983,1.5987,136300000.0
2005-06-07 23:07:00,1.5985,1.5989,1.5984,1.5989,136300000.0
2005-06-07 23:08:00,1.5988,1.5989,1.5984,1.5987,136300000.0
2005-06-07 23:09:00,1.5984,1.5987,1.5983,1.5983,136300000.0
2005-06-07 23:10:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-06-07 23:11:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-06-07 23:13:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-06-07 23:14:00,1.5984,1.5984,1.5979,1.5979,136300000.0
2005-06-07 23:15:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-06-07 23:16:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-06-07 23:17:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-06-07 23:18:00,1.598,1.5981,1.5978,1.5978,136300000.0
2005-06-07 23:21:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-06-07 23:24:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-06-07 23:25:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-06-07 23:28:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-06-07 23:29:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-06-07 23:31:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-06-07 23:34:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-06-07 23:35:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-06-07 23:36:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-06-07 23:37:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-06-07 23:39:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-06-07 23:40:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-06-07 23:41:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-06-07 23:42:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-06-07 23:43:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-06-07 23:44:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-06-07 23:45:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-06-07 23:46:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-06-07 23:47:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-06-07 23:49:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-06-07 23:51:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-06-07 23:55:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-06-07 23:59:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-06-08 00:00:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-06-08 00:01:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-06-08 00:02:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-06-08 00:03:00,1.5974,1.5975,1.5971,1.5973,136300000.0
2005-06-08 00:04:00,1.5972,1.5975,1.5971,1.5973,136300000.0
2005-06-08 00:05:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-06-08 00:06:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-06-08 00:08:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-06-08 00:09:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-06-08 00:10:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-06-08 00:11:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-06-08 00:12:00,1.5982,1.5982,1.598,1.5982,136300000.0
2005-06-08 00:13:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-06-08 00:15:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2005-06-08 00:16:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-06-08 00:17:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-06-08 00:25:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-06-08 00:26:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-06-08 00:28:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-06-08 00:29:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-06-08 00:31:00,1.598,1.598,1.598,1.598,136300000.0
2005-06-08 00:32:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-06-08 00:33:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-06-08 00:34:00,1.5977,1.5978,1.5969,1.5976,136300000.0
2005-06-08 00:35:00,1.5974,1.5976,1.5973,1.5975,136300000.0
2005-06-08 00:36:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-06-08 00:37:00,1.5969,1.5969,1.5965,1.5968,136300000.0
2005-06-08 00:39:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-06-08 00:40:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-06-08 00:41:00,1.5967,1.5969,1.5966,1.5966,136300000.0
2005-06-08 00:42:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-06-08 00:43:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-06-08 00:48:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-06-08 00:49:00,1.5974,1.5974,1.5972,1.5974,136300000.0
2005-06-08 00:50:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-06-08 00:53:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-06-08 00:54:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-06-08 00:55:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-06-08 00:56:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-06-08 00:57:00,1.5975,1.5979,1.5975,1.5977,136300000.0
2005-06-08 00:58:00,1.5976,1.5983,1.5976,1.5983,136300000.0
2005-06-08 00:59:00,1.5981,1.5981,1.5972,1.5975,136300000.0
2005-06-08 01:00:00,1.5974,1.5975,1.5971,1.5974,136300000.0
2005-06-08 01:01:00,1.5976,1.5978,1.5974,1.5974,136300000.0
2005-06-08 01:02:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-06-08 01:03:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-06-08 01:04:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-06-08 01:05:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-06-08 01:06:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-06-08 01:07:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-06-08 01:08:00,1.5977,1.5981,1.5976,1.5978,136300000.0
2005-06-08 01:09:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-06-08 01:10:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-06-08 01:11:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-06-08 01:12:00,1.5978,1.5981,1.5974,1.5976,136300000.0
2005-06-08 01:13:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-06-08 01:15:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-06-08 01:16:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-06-08 01:17:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-06-08 01:18:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-06-08 01:19:00,1.5976,1.5979,1.5975,1.5979,136300000.0
2005-06-08 01:20:00,1.5977,1.5979,1.5975,1.5975,136300000.0
2005-06-08 01:21:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-06-08 01:22:00,1.5976,1.5976,1.5972,1.5972,136300000.0
2005-06-08 01:23:00,1.5971,1.5975,1.5971,1.5975,136300000.0
2005-06-08 01:24:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-06-08 01:25:00,1.5976,1.598,1.5976,1.5979,136300000.0
2005-06-08 01:26:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-06-08 01:27:00,1.5979,1.5983,1.5979,1.5981,136300000.0
2005-06-08 01:28:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-06-08 01:29:00,1.5983,1.5983,1.5979,1.5979,136300000.0
2005-06-08 01:30:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-06-08 01:31:00,1.5983,1.5983,1.5978,1.598,136300000.0
2005-06-08 01:32:00,1.5981,1.5984,1.5979,1.5979,136300000.0
2005-06-08 01:33:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-06-08 01:34:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-06-08 01:35:00,1.598,1.598,1.5975,1.5978,136300000.0
2005-06-08 01:36:00,1.598,1.5981,1.5978,1.5981,136300000.0
2005-06-08 01:37:00,1.598,1.5984,1.598,1.5984,136300000.0
2005-06-08 01:38:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-06-08 01:39:00,1.5987,1.599,1.5985,1.5989,136300000.0
2005-06-08 01:40:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2005-06-08 01:42:00,1.5988,1.5988,1.5984,1.5984,136300000.0
2005-06-08 01:43:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-06-08 01:47:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-06-08 01:48:00,1.5985,1.5988,1.5984,1.5985,136300000.0
2005-06-08 01:49:00,1.5987,1.5989,1.5985,1.5989,136300000.0
2005-06-08 01:50:00,1.5985,1.5985,1.5981,1.5983,136300000.0
2005-06-08 01:51:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-06-08 01:52:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-06-08 01:53:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-06-08 01:54:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-06-08 01:55:00,1.5981,1.5981,1.5974,1.5977,136300000.0
2005-06-08 01:56:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-06-08 01:57:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-06-08 01:58:00,1.5978,1.598,1.5973,1.5974,136300000.0
2005-06-08 01:59:00,1.5973,1.5975,1.5972,1.5975,136300000.0
2005-06-08 02:00:00,1.5973,1.5974,1.5968,1.5972,136300000.0
2005-06-08 02:01:00,1.5972,1.5972,1.5968,1.597,136300000.0
2005-06-08 02:02:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-06-08 02:03:00,1.5972,1.5972,1.5969,1.597,136300000.0
2005-06-08 02:04:00,1.5972,1.5972,1.5967,1.5968,136300000.0
2005-06-08 02:05:00,1.5971,1.5975,1.5969,1.5972,136300000.0
2005-06-08 02:06:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-06-08 02:07:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-06-08 02:08:00,1.5974,1.5974,1.5967,1.5967,136300000.0
2005-06-08 02:09:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-06-08 02:10:00,1.5968,1.5969,1.5965,1.5965,136300000.0
2005-06-08 02:11:00,1.5966,1.5967,1.596,1.596,136300000.0
2005-06-08 02:12:00,1.5962,1.5963,1.5957,1.5958,136300000.0
2005-06-08 02:13:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-06-08 02:14:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-06-08 02:15:00,1.5962,1.5962,1.5952,1.5956,136300000.0
2005-06-08 02:16:00,1.5957,1.5957,1.5941,1.5942,136300000.0
2005-06-08 02:17:00,1.5944,1.5952,1.594,1.5947,136300000.0
2005-06-08 02:18:00,1.5949,1.5959,1.5947,1.5954,136300000.0
2005-06-08 02:19:00,1.5953,1.5957,1.5953,1.5957,136300000.0
2005-06-08 02:20:00,1.5956,1.596,1.5954,1.596,136300000.0
2005-06-08 02:21:00,1.5959,1.5965,1.5959,1.5963,136300000.0
2005-06-08 02:22:00,1.5964,1.5973,1.5964,1.5972,136300000.0
2005-06-08 02:23:00,1.5971,1.5971,1.5964,1.5965,136300000.0
2005-06-08 02:24:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-06-08 02:25:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-06-08 02:26:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-06-08 02:27:00,1.5972,1.5974,1.5968,1.5971,136300000.0
2005-06-08 02:28:00,1.5972,1.598,1.5972,1.5979,136300000.0
2005-06-08 02:29:00,1.598,1.5987,1.598,1.5984,136300000.0
2005-06-08 02:30:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-06-08 02:31:00,1.5983,1.5988,1.5982,1.5988,136300000.0
2005-06-08 02:32:00,1.5989,1.5992,1.5985,1.5991,136300000.0
2005-06-08 02:33:00,1.599,1.599,1.5982,1.5982,136300000.0
2005-06-08 02:34:00,1.598,1.5981,1.5978,1.5979,136300000.0
2005-06-08 02:35:00,1.5978,1.598,1.5976,1.5977,136300000.0
2005-06-08 02:36:00,1.5978,1.598,1.5977,1.5977,136300000.0
2005-06-08 02:37:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-06-08 02:38:00,1.5977,1.5977,1.5973,1.5973,136300000.0
2005-06-08 02:39:00,1.5972,1.5974,1.5972,1.5972,136300000.0
2005-06-08 02:40:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-06-08 02:41:00,1.5975,1.5979,1.5975,1.5979,136300000.0
2005-06-08 02:42:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-06-08 02:43:00,1.5981,1.5982,1.5979,1.598,136300000.0
2005-06-08 02:44:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-06-08 02:45:00,1.5979,1.5981,1.5979,1.598,136300000.0
2005-06-08 02:46:00,1.5981,1.5981,1.598,1.5981,136300000.0
2005-06-08 02:47:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-06-08 02:48:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-06-08 02:49:00,1.5982,1.5985,1.5982,1.5985,136300000.0
2005-06-08 02:50:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-06-08 02:51:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-06-08 02:52:00,1.5981,1.5984,1.5979,1.5984,136300000.0
2005-06-08 02:53:00,1.5985,1.5991,1.5984,1.5989,136300000.0
2005-06-08 02:54:00,1.5991,1.5993,1.5987,1.599,136300000.0
2005-06-08 02:55:00,1.5991,1.5993,1.599,1.599,136300000.0
2005-06-08 02:56:00,1.5989,1.5992,1.5989,1.5991,136300000.0
2005-06-08 02:57:00,1.5993,1.5995,1.5991,1.5994,136300000.0
2005-06-08 02:58:00,1.5995,1.5997,1.5994,1.5995,136300000.0
2005-06-08 02:59:00,1.5996,1.5997,1.5994,1.5997,136300000.0
2005-06-08 03:00:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-06-08 03:01:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-06-08 03:02:00,1.5994,1.5997,1.5994,1.5996,136300000.0
2005-06-08 03:03:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-06-08 03:04:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-06-08 03:05:00,1.5999,1.6,1.5996,1.5997,136300000.0
2005-06-08 03:06:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-06-08 03:07:00,1.6,1.6006,1.6,1.6,136300000.0
2005-06-08 03:08:00,1.6002,1.6006,1.6,1.6005,136300000.0
2005-06-08 03:09:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-06-08 03:10:00,1.6006,1.6006,1.6002,1.6005,136300000.0
2005-06-08 03:11:00,1.6004,1.6009,1.6004,1.6008,136300000.0
2005-06-08 03:12:00,1.6009,1.6011,1.6005,1.6006,136300000.0
2005-06-08 03:13:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-06-08 03:14:00,1.6006,1.6008,1.6,1.6004,136300000.0
2005-06-08 03:15:00,1.6005,1.6006,1.6,1.6004,136300000.0
2005-06-08 03:16:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-06-08 03:17:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-06-08 03:18:00,1.6006,1.6006,1.6,1.6,136300000.0
2005-06-08 03:19:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-06-08 03:20:00,1.6,1.6005,1.6,1.6002,136300000.0
2005-06-08 03:21:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-06-08 03:22:00,1.5999,1.6,1.5996,1.5996,136300000.0
2005-06-08 03:23:00,1.5995,1.5997,1.5993,1.5997,136300000.0
2005-06-08 03:24:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-06-08 03:25:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-06-08 03:26:00,1.6,1.6,1.5997,1.6,136300000.0
2005-06-08 03:27:00,1.5999,1.6002,1.5997,1.5997,136300000.0
2005-06-08 03:28:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-06-08 03:29:00,1.6,1.6,1.5997,1.6,136300000.0
2005-06-08 03:30:00,1.5999,1.6004,1.5997,1.6002,136300000.0
2005-06-08 03:31:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2005-06-08 03:32:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-06-08 03:33:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-06-08 03:34:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-06-08 03:35:00,1.6,1.6,1.5997,1.6,136300000.0
2005-06-08 03:36:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-06-08 03:37:00,1.6,1.6,1.6,1.6,136300000.0
2005-06-08 03:38:00,1.6002,1.6005,1.6,1.6005,136300000.0
2005-06-08 03:39:00,1.6004,1.6006,1.6004,1.6004,136300000.0
2005-06-08 03:40:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-06-08 03:41:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-06-08 03:42:00,1.6009,1.6013,1.6006,1.6013,136300000.0
2005-06-08 03:43:00,1.6014,1.6015,1.6011,1.6012,136300000.0
2005-06-08 03:44:00,1.6013,1.6013,1.6009,1.6011,136300000.0
2005-06-08 03:45:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-06-08 03:46:00,1.6012,1.6016,1.6012,1.6014,136300000.0
2005-06-08 03:47:00,1.6015,1.6015,1.6012,1.6012,136300000.0
2005-06-08 03:48:00,1.6014,1.6015,1.6012,1.6015,136300000.0
2005-06-08 03:49:00,1.6014,1.6014,1.6012,1.6014,136300000.0
2005-06-08 03:50:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-06-08 03:51:00,1.6012,1.6014,1.6011,1.6014,136300000.0
2005-06-08 03:52:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-06-08 03:53:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2005-06-08 03:54:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-06-08 03:55:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-06-08 03:56:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-06-08 03:57:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-06-08 03:58:00,1.6011,1.6014,1.6011,1.6011,136300000.0
2005-06-08 03:59:00,1.6012,1.6013,1.6006,1.6006,136300000.0
2005-06-08 04:00:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-06-08 04:01:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-06-08 04:02:00,1.6009,1.6013,1.6009,1.6011,136300000.0
2005-06-08 04:03:00,1.6014,1.6015,1.6012,1.6012,136300000.0
2005-06-08 04:04:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-06-08 04:05:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-06-08 04:06:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-06-08 04:07:00,1.6013,1.6014,1.6006,1.6008,136300000.0
2005-06-08 04:08:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-06-08 04:09:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2005-06-08 04:10:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-06-08 04:11:00,1.6011,1.6012,1.6009,1.6011,136300000.0
2005-06-08 04:12:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-06-08 04:13:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-08 04:14:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-06-08 04:15:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-06-08 04:16:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-06-08 04:17:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-06-08 04:18:00,1.6014,1.6018,1.6014,1.6017,136300000.0
2005-06-08 04:19:00,1.6018,1.6018,1.6014,1.6016,136300000.0
2005-06-08 04:20:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-06-08 04:21:00,1.6014,1.6016,1.6012,1.6012,136300000.0
2005-06-08 04:22:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-06-08 04:23:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-06-08 04:24:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-06-08 04:25:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-06-08 04:26:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2005-06-08 04:28:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-06-08 04:29:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-06-08 04:30:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-06-08 04:31:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-06-08 04:32:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2005-06-08 04:33:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-06-08 04:34:00,1.6012,1.6015,1.6009,1.6013,136300000.0
2005-06-08 04:35:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-06-08 04:36:00,1.6013,1.6018,1.6013,1.6017,136300000.0
2005-06-08 04:37:00,1.6018,1.6018,1.6013,1.6013,136300000.0
2005-06-08 04:38:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2005-06-08 04:39:00,1.6012,1.6014,1.6011,1.6012,136300000.0
2005-06-08 04:40:00,1.6011,1.6015,1.6008,1.6012,136300000.0
2005-06-08 04:41:00,1.6011,1.6011,1.6009,1.6011,136300000.0
2005-06-08 04:42:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-08 04:43:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-08 04:44:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-08 04:45:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-06-08 04:46:00,1.6004,1.6006,1.5999,1.6,136300000.0
2005-06-08 04:47:00,1.6002,1.6005,1.6,1.6002,136300000.0
2005-06-08 04:48:00,1.6005,1.6008,1.6,1.6002,136300000.0
2005-06-08 04:49:00,1.6,1.6002,1.6,1.6,136300000.0
2005-06-08 04:50:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-06-08 04:51:00,1.6,1.6002,1.5999,1.6002,136300000.0
2005-06-08 04:52:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-06-08 04:53:00,1.6004,1.6008,1.6004,1.6008,136300000.0
2005-06-08 04:54:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-08 04:56:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-06-08 04:57:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-06-08 04:58:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2005-06-08 04:59:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-06-08 05:00:00,1.6009,1.6011,1.6006,1.6008,136300000.0
2005-06-08 05:01:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-06-08 05:02:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-06-08 05:03:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-06-08 05:05:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-06-08 05:06:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-06-08 05:07:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-06-08 05:08:00,1.6004,1.6006,1.6002,1.6002,136300000.0
2005-06-08 05:09:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-06-08 05:10:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-06-08 05:11:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-06-08 05:12:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2005-06-08 05:13:00,1.6006,1.6013,1.6006,1.6011,136300000.0
2005-06-08 05:14:00,1.6012,1.6017,1.6011,1.6016,136300000.0
2005-06-08 05:15:00,1.6015,1.602,1.6014,1.6017,136300000.0
2005-06-08 05:16:00,1.6018,1.6026,1.6017,1.6024,136300000.0
2005-06-08 05:17:00,1.6026,1.6036,1.6024,1.6032,136300000.0
2005-06-08 05:18:00,1.6034,1.6036,1.603,1.603,136300000.0
2005-06-08 05:19:00,1.6031,1.6035,1.603,1.6032,136300000.0
2005-06-08 05:20:00,1.6031,1.6034,1.603,1.6032,136300000.0
2005-06-08 05:21:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-06-08 05:22:00,1.6035,1.6037,1.6032,1.6034,136300000.0
2005-06-08 05:23:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2005-06-08 05:24:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-06-08 05:25:00,1.6034,1.6037,1.6031,1.6035,136300000.0
2005-06-08 05:26:00,1.6034,1.6038,1.6034,1.6036,136300000.0
2005-06-08 05:27:00,1.6035,1.604,1.6034,1.6035,136300000.0
2005-06-08 05:28:00,1.6034,1.6042,1.6034,1.6042,136300000.0
2005-06-08 05:29:00,1.6041,1.6042,1.6039,1.6039,136300000.0
2005-06-08 05:30:00,1.604,1.6041,1.6038,1.6038,136300000.0
2005-06-08 05:31:00,1.6039,1.6043,1.6037,1.6038,136300000.0
2005-06-08 05:32:00,1.6039,1.6039,1.6035,1.6039,136300000.0
2005-06-08 05:33:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2005-06-08 05:34:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-06-08 05:35:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-06-08 05:36:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-06-08 05:37:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-06-08 05:39:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-06-08 05:40:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-06-08 05:41:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-06-08 05:42:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-06-08 05:43:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-08 05:44:00,1.6029,1.6032,1.6028,1.6029,136300000.0
2005-06-08 05:45:00,1.603,1.6043,1.6029,1.6043,136300000.0
2005-06-08 05:46:00,1.6044,1.6046,1.6035,1.6037,136300000.0
2005-06-08 05:47:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-06-08 05:48:00,1.6032,1.6035,1.603,1.6032,136300000.0
2005-06-08 05:49:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-06-08 05:50:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-06-08 05:51:00,1.6035,1.6035,1.6026,1.6026,136300000.0
2005-06-08 05:52:00,1.6029,1.6031,1.6026,1.603,136300000.0
2005-06-08 05:53:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-06-08 05:54:00,1.6031,1.6031,1.6021,1.6024,136300000.0
2005-06-08 05:55:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-06-08 05:56:00,1.6024,1.6029,1.6024,1.6024,136300000.0
2005-06-08 05:57:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-06-08 05:58:00,1.6024,1.6024,1.6019,1.6019,136300000.0
2005-06-08 05:59:00,1.602,1.6023,1.6019,1.6023,136300000.0
2005-06-08 06:00:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-08 06:01:00,1.6023,1.6023,1.602,1.6023,136300000.0
2005-06-08 06:02:00,1.602,1.6021,1.6018,1.6021,136300000.0
2005-06-08 06:03:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-06-08 06:05:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-08 06:06:00,1.602,1.6023,1.602,1.602,136300000.0
2005-06-08 06:07:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-06-08 06:08:00,1.602,1.6023,1.602,1.6021,136300000.0
2005-06-08 06:09:00,1.602,1.602,1.6017,1.6018,136300000.0
2005-06-08 06:10:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-06-08 06:11:00,1.6018,1.6019,1.6015,1.6019,136300000.0
2005-06-08 06:12:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-06-08 06:13:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-06-08 06:14:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-06-08 06:15:00,1.6018,1.602,1.6017,1.6019,136300000.0
2005-06-08 06:16:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-06-08 06:17:00,1.6017,1.602,1.6016,1.6018,136300000.0
2005-06-08 06:18:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-06-08 06:19:00,1.6016,1.6019,1.6015,1.6018,136300000.0
2005-06-08 06:21:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-06-08 06:22:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-06-08 06:23:00,1.6017,1.6017,1.6012,1.6014,136300000.0
2005-06-08 06:24:00,1.6013,1.6016,1.6013,1.6016,136300000.0
2005-06-08 06:25:00,1.6017,1.6018,1.6014,1.6014,136300000.0
2005-06-08 06:26:00,1.6015,1.6016,1.6012,1.6014,136300000.0
2005-06-08 06:27:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-06-08 06:28:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-06-08 06:29:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-06-08 06:30:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-06-08 06:31:00,1.6017,1.602,1.6016,1.6019,136300000.0
2005-06-08 06:32:00,1.6018,1.6018,1.6013,1.6017,136300000.0
2005-06-08 06:33:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-06-08 06:34:00,1.6018,1.6019,1.6016,1.6019,136300000.0
2005-06-08 06:35:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-06-08 06:37:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-06-08 06:38:00,1.602,1.602,1.6016,1.6017,136300000.0
2005-06-08 06:39:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-06-08 06:40:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-06-08 06:41:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-06-08 06:42:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-06-08 06:43:00,1.602,1.6021,1.602,1.602,136300000.0
2005-06-08 06:44:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-06-08 06:46:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-06-08 06:47:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-06-08 06:48:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-06-08 06:49:00,1.6017,1.6019,1.6016,1.6017,136300000.0
2005-06-08 06:50:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-06-08 06:51:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-08 06:52:00,1.6019,1.6023,1.6019,1.6023,136300000.0
2005-06-08 06:53:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-06-08 06:54:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-06-08 06:55:00,1.6024,1.6026,1.6021,1.6021,136300000.0
2005-06-08 06:56:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-06-08 06:57:00,1.6024,1.6028,1.6021,1.6021,136300000.0
2005-06-08 06:58:00,1.6023,1.6024,1.6018,1.602,136300000.0
2005-06-08 06:59:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-06-08 07:00:00,1.6019,1.6024,1.6017,1.6021,136300000.0
2005-06-08 07:01:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-06-08 07:02:00,1.602,1.6021,1.602,1.602,136300000.0
2005-06-08 07:03:00,1.602,1.602,1.602,1.602,136300000.0
2005-06-08 07:04:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-06-08 07:05:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-06-08 07:06:00,1.602,1.6023,1.602,1.602,136300000.0
2005-06-08 07:07:00,1.6021,1.6023,1.6016,1.602,136300000.0
2005-06-08 07:08:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-06-08 07:09:00,1.6018,1.6018,1.6016,1.6018,136300000.0
2005-06-08 07:10:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-06-08 07:11:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2005-06-08 07:12:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-06-08 07:13:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-06-08 07:14:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-06-08 07:15:00,1.6019,1.602,1.6018,1.6019,136300000.0
2005-06-08 07:16:00,1.602,1.602,1.602,1.602,136300000.0
2005-06-08 07:17:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-06-08 07:18:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-06-08 07:19:00,1.602,1.6028,1.602,1.6024,136300000.0
2005-06-08 07:20:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-06-08 07:21:00,1.6024,1.603,1.6024,1.6028,136300000.0
2005-06-08 07:22:00,1.6026,1.6028,1.6021,1.6023,136300000.0
2005-06-08 07:23:00,1.6024,1.6029,1.6024,1.6026,136300000.0
2005-06-08 07:24:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-06-08 07:25:00,1.6029,1.603,1.6026,1.603,136300000.0
2005-06-08 07:26:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2005-06-08 07:27:00,1.603,1.6037,1.603,1.6032,136300000.0
2005-06-08 07:28:00,1.603,1.6035,1.603,1.6032,136300000.0
2005-06-08 07:29:00,1.6034,1.6035,1.6031,1.6031,136300000.0
2005-06-08 07:30:00,1.6032,1.6035,1.6031,1.6031,136300000.0
2005-06-08 07:31:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-06-08 07:32:00,1.6034,1.6037,1.6032,1.6032,136300000.0
2005-06-08 07:33:00,1.6034,1.6038,1.6034,1.6038,136300000.0
2005-06-08 07:34:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-06-08 07:35:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2005-06-08 07:36:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2005-06-08 07:37:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-06-08 07:38:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-06-08 07:39:00,1.6035,1.6039,1.6034,1.6038,136300000.0
2005-06-08 07:40:00,1.6039,1.6041,1.6037,1.604,136300000.0
2005-06-08 07:41:00,1.6039,1.6044,1.6038,1.6043,136300000.0
2005-06-08 07:42:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2005-06-08 07:43:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-06-08 07:44:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-06-08 07:45:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-06-08 07:46:00,1.6042,1.6046,1.6041,1.6046,136300000.0
2005-06-08 07:47:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-06-08 07:48:00,1.6046,1.6048,1.6041,1.6041,136300000.0
2005-06-08 07:49:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2005-06-08 07:50:00,1.6043,1.6044,1.6041,1.6042,136300000.0
2005-06-08 07:51:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-06-08 07:52:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-06-08 07:53:00,1.6043,1.6043,1.6039,1.6039,136300000.0
2005-06-08 07:54:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-06-08 07:55:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-06-08 07:56:00,1.604,1.6042,1.6039,1.6039,136300000.0
2005-06-08 07:57:00,1.604,1.6041,1.6038,1.604,136300000.0
2005-06-08 07:58:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-06-08 07:59:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-06-08 08:00:00,1.6042,1.6042,1.604,1.604,136300000.0
2005-06-08 08:01:00,1.6041,1.6041,1.6033,1.6035,136300000.0
2005-06-08 08:02:00,1.6036,1.6038,1.6034,1.6038,136300000.0
2005-06-08 08:03:00,1.6035,1.6039,1.6031,1.6035,136300000.0
2005-06-08 08:04:00,1.6036,1.6036,1.6033,1.6033,136300000.0
2005-06-08 08:05:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-06-08 08:06:00,1.6034,1.6039,1.6031,1.6039,136300000.0
2005-06-08 08:07:00,1.6036,1.604,1.6027,1.6027,136300000.0
2005-06-08 08:08:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-06-08 08:09:00,1.6025,1.6028,1.6022,1.6023,136300000.0
2005-06-08 08:10:00,1.6022,1.6023,1.6014,1.6014,136300000.0
2005-06-08 08:11:00,1.6015,1.6018,1.6014,1.6015,136300000.0
2005-06-08 08:12:00,1.6017,1.6017,1.6011,1.6016,136300000.0
2005-06-08 08:13:00,1.6017,1.6017,1.6011,1.6014,136300000.0
2005-06-08 08:14:00,1.6015,1.6019,1.6012,1.6019,136300000.0
2005-06-08 08:15:00,1.6019,1.602,1.6014,1.602,136300000.0
2005-06-08 08:16:00,1.6016,1.6019,1.6014,1.6014,136300000.0
2005-06-08 08:17:00,1.6015,1.6016,1.6012,1.6014,136300000.0
2005-06-08 08:18:00,1.6016,1.6017,1.601,1.6013,136300000.0
2005-06-08 08:19:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-06-08 08:20:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-06-08 08:21:00,1.6014,1.6023,1.6014,1.602,136300000.0
2005-06-08 08:22:00,1.6019,1.6025,1.6019,1.6023,136300000.0
2005-06-08 08:23:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-06-08 08:24:00,1.6025,1.6028,1.6024,1.6027,136300000.0
2005-06-08 08:25:00,1.6028,1.6031,1.6028,1.6028,136300000.0
2005-06-08 08:26:00,1.6027,1.6037,1.6024,1.6034,136300000.0
2005-06-08 08:27:00,1.6033,1.6034,1.6028,1.6029,136300000.0
2005-06-08 08:28:00,1.6027,1.6034,1.6027,1.6032,136300000.0
2005-06-08 08:29:00,1.603,1.6032,1.6024,1.6024,136300000.0
2005-06-08 08:30:00,1.6026,1.603,1.6024,1.6025,136300000.0
2005-06-08 08:31:00,1.6027,1.603,1.6027,1.6029,136300000.0
2005-06-08 08:32:00,1.6027,1.6031,1.6024,1.6024,136300000.0
2005-06-08 08:33:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-06-08 08:34:00,1.6024,1.6024,1.6019,1.602,136300000.0
2005-06-08 08:35:00,1.6019,1.6024,1.6018,1.602,136300000.0
2005-06-08 08:36:00,1.6021,1.6021,1.6017,1.602,136300000.0
2005-06-08 08:37:00,1.6021,1.6021,1.6017,1.6018,136300000.0
2005-06-08 08:38:00,1.6019,1.6019,1.6012,1.6012,136300000.0
2005-06-08 08:39:00,1.6013,1.6015,1.6008,1.6012,136300000.0
2005-06-08 08:40:00,1.6013,1.6014,1.6008,1.601,136300000.0
2005-06-08 08:41:00,1.6008,1.6012,1.6008,1.6009,136300000.0
2005-06-08 08:42:00,1.601,1.6011,1.6005,1.6008,136300000.0
2005-06-08 08:43:00,1.6005,1.6009,1.6004,1.6007,136300000.0
2005-06-08 08:44:00,1.6006,1.6009,1.6005,1.6009,136300000.0
2005-06-08 08:45:00,1.6008,1.6008,1.5994,1.5996,136300000.0
2005-06-08 08:46:00,1.5999,1.6003,1.5998,1.6001,136300000.0
2005-06-08 08:47:00,1.6002,1.6002,1.5993,1.5998,136300000.0
2005-06-08 08:48:00,1.5996,1.5999,1.599,1.5992,136300000.0
2005-06-08 08:49:00,1.5993,1.5995,1.5991,1.5994,136300000.0
2005-06-08 08:50:00,1.5999,1.5999,1.5993,1.5996,136300000.0
2005-06-08 08:51:00,1.5997,1.6,1.5996,1.5999,136300000.0
2005-06-08 08:52:00,1.6,1.6004,1.5999,1.6002,136300000.0
2005-06-08 08:53:00,1.6004,1.6004,1.5999,1.5999,136300000.0
2005-06-08 08:54:00,1.6,1.6003,1.6,1.6003,136300000.0
2005-06-08 08:55:00,1.6002,1.6005,1.6001,1.6004,136300000.0
2005-06-08 08:56:00,1.6003,1.6007,1.6002,1.6002,136300000.0
2005-06-08 08:57:00,1.6003,1.6006,1.6,1.6005,136300000.0
2005-06-08 08:58:00,1.6004,1.6006,1.6002,1.6005,136300000.0
2005-06-08 08:59:00,1.6004,1.6005,1.5999,1.6003,136300000.0
2005-06-08 09:00:00,1.6005,1.6005,1.6,1.6002,136300000.0
2005-06-08 09:01:00,1.6003,1.6007,1.6002,1.6002,136300000.0
2005-06-08 09:02:00,1.6001,1.6009,1.6001,1.6006,136300000.0
2005-06-08 09:03:00,1.6008,1.6014,1.6007,1.6011,136300000.0
2005-06-08 09:04:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-06-08 09:05:00,1.6014,1.6014,1.6008,1.6012,136300000.0
2005-06-08 09:06:00,1.6011,1.6013,1.6008,1.6011,136300000.0
2005-06-08 09:07:00,1.6012,1.6013,1.601,1.6013,136300000.0
2005-06-08 09:08:00,1.6012,1.6014,1.6009,1.6013,136300000.0
2005-06-08 09:09:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2005-06-08 09:10:00,1.6009,1.6012,1.6009,1.601,136300000.0
2005-06-08 09:11:00,1.6009,1.6012,1.6007,1.6008,136300000.0
2005-06-08 09:12:00,1.6009,1.6009,1.6005,1.6007,136300000.0
2005-06-08 09:13:00,1.6008,1.6009,1.6004,1.6008,136300000.0
2005-06-08 09:14:00,1.6005,1.6009,1.6005,1.6006,136300000.0
2005-06-08 09:15:00,1.6007,1.6011,1.6006,1.6007,136300000.0
2005-06-08 09:16:00,1.6006,1.6009,1.6005,1.6009,136300000.0
2005-06-08 09:17:00,1.601,1.6013,1.601,1.6011,136300000.0
2005-06-08 09:18:00,1.601,1.6014,1.6009,1.6014,136300000.0
2005-06-08 09:19:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-06-08 09:20:00,1.6015,1.6016,1.6013,1.6016,136300000.0
2005-06-08 09:21:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-06-08 09:22:00,1.6015,1.6018,1.6013,1.6017,136300000.0
2005-06-08 09:23:00,1.6016,1.6016,1.6008,1.601,136300000.0
2005-06-08 09:24:00,1.6009,1.6014,1.6008,1.601,136300000.0
2005-06-08 09:25:00,1.6005,1.6008,1.6003,1.6007,136300000.0
2005-06-08 09:26:00,1.6006,1.6012,1.6006,1.6012,136300000.0
2005-06-08 09:27:00,1.6013,1.6013,1.6006,1.6012,136300000.0
2005-06-08 09:28:00,1.6014,1.6015,1.6012,1.6015,136300000.0
2005-06-08 09:29:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-06-08 09:30:00,1.6015,1.6016,1.6013,1.6016,136300000.0
2005-06-08 09:31:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2005-06-08 09:32:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-06-08 09:33:00,1.6014,1.6017,1.6014,1.6015,136300000.0
2005-06-08 09:34:00,1.6017,1.6017,1.6014,1.6015,136300000.0
2005-06-08 09:35:00,1.6016,1.6016,1.6013,1.6016,136300000.0
2005-06-08 09:36:00,1.6015,1.6017,1.6014,1.6014,136300000.0
2005-06-08 09:37:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-06-08 09:38:00,1.6014,1.6014,1.6012,1.6013,136300000.0
2005-06-08 09:39:00,1.6012,1.6012,1.6005,1.6008,136300000.0
2005-06-08 09:40:00,1.6009,1.6014,1.6006,1.601,136300000.0
2005-06-08 09:41:00,1.6011,1.6011,1.6005,1.6009,136300000.0
2005-06-08 09:42:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-06-08 09:43:00,1.6008,1.6009,1.6004,1.6009,136300000.0
2005-06-08 09:44:00,1.6008,1.6008,1.5999,1.6001,136300000.0
2005-06-08 09:45:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-06-08 09:46:00,1.6001,1.6004,1.5999,1.6002,136300000.0
2005-06-08 09:47:00,1.6004,1.6008,1.6002,1.6007,136300000.0
2005-06-08 09:48:00,1.6008,1.601,1.6008,1.6009,136300000.0
2005-06-08 09:49:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-06-08 09:50:00,1.6011,1.6014,1.6011,1.6014,136300000.0
2005-06-08 09:51:00,1.6015,1.6017,1.6011,1.6015,136300000.0
2005-06-08 09:52:00,1.6017,1.6017,1.6009,1.601,136300000.0
2005-06-08 09:53:00,1.6009,1.6012,1.6009,1.6009,136300000.0
2005-06-08 09:54:00,1.6014,1.6016,1.6011,1.6016,136300000.0
2005-06-08 09:55:00,1.6015,1.6017,1.6014,1.6017,136300000.0
2005-06-08 09:56:00,1.6018,1.6019,1.6015,1.6016,136300000.0
2005-06-08 09:57:00,1.6015,1.6016,1.6013,1.6016,136300000.0
2005-06-08 09:58:00,1.6017,1.6017,1.6013,1.6014,136300000.0
2005-06-08 09:59:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-06-08 10:00:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-06-08 10:01:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-06-08 10:02:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-06-08 10:03:00,1.601,1.6012,1.6009,1.6009,136300000.0
2005-06-08 10:04:00,1.601,1.6011,1.6009,1.6011,136300000.0
2005-06-08 10:05:00,1.601,1.6012,1.601,1.601,136300000.0
2005-06-08 10:06:00,1.601,1.6011,1.601,1.6011,136300000.0
2005-06-08 10:07:00,1.6012,1.6013,1.6011,1.6011,136300000.0
2005-06-08 10:08:00,1.6013,1.6014,1.6006,1.6006,136300000.0
2005-06-08 10:09:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-06-08 10:10:00,1.6009,1.601,1.6008,1.601,136300000.0
2005-06-08 10:11:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-06-08 10:12:00,1.601,1.6015,1.601,1.601,136300000.0
2005-06-08 10:13:00,1.6011,1.6012,1.601,1.6012,136300000.0
2005-06-08 10:14:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-06-08 10:15:00,1.6016,1.6017,1.6013,1.6017,136300000.0
2005-06-08 10:16:00,1.6016,1.6018,1.6014,1.6017,136300000.0
2005-06-08 10:17:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-06-08 10:18:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-06-08 10:19:00,1.6013,1.6018,1.6013,1.6017,136300000.0
2005-06-08 10:20:00,1.6018,1.6018,1.6014,1.6016,136300000.0
2005-06-08 10:21:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-06-08 10:22:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-06-08 10:23:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-06-08 10:24:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-06-08 10:25:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-06-08 10:26:00,1.6019,1.6019,1.6015,1.6018,136300000.0
2005-06-08 10:27:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-06-08 10:28:00,1.6019,1.6021,1.6018,1.6021,136300000.0
2005-06-08 10:29:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-06-08 10:30:00,1.6024,1.6024,1.6022,1.6023,136300000.0
2005-06-08 10:31:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-06-08 10:32:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-06-08 10:33:00,1.6027,1.6027,1.602,1.6021,136300000.0
2005-06-08 10:34:00,1.6023,1.6026,1.6023,1.6023,136300000.0
2005-06-08 10:35:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-06-08 10:36:00,1.6026,1.6027,1.6023,1.6023,136300000.0
2005-06-08 10:37:00,1.6022,1.6022,1.602,1.602,136300000.0
2005-06-08 10:38:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-06-08 10:39:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-06-08 10:40:00,1.602,1.6021,1.6018,1.6019,136300000.0
2005-06-08 10:41:00,1.602,1.6023,1.602,1.6021,136300000.0
2005-06-08 10:42:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-06-08 10:43:00,1.6022,1.6022,1.6022,1.6022,136300000.0
2005-06-08 10:45:00,1.602,1.6021,1.6017,1.6021,136300000.0
2005-06-08 10:46:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-06-08 10:47:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-06-08 10:48:00,1.6017,1.6019,1.6015,1.6015,136300000.0
2005-06-08 10:49:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-06-08 10:50:00,1.6015,1.6018,1.6013,1.6018,136300000.0
2005-06-08 10:51:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-06-08 10:52:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-06-08 10:53:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-06-08 10:54:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-06-08 10:55:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-06-08 10:56:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2005-06-08 10:57:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-06-08 10:58:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-06-08 10:59:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-06-08 11:00:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-06-08 11:01:00,1.6012,1.6015,1.6012,1.6014,136300000.0
2005-06-08 11:02:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-06-08 11:03:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2005-06-08 11:04:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-06-08 11:05:00,1.6015,1.602,1.6014,1.602,136300000.0
2005-06-08 11:06:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-06-08 11:07:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-08 11:08:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-08 11:09:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-06-08 11:10:00,1.602,1.602,1.602,1.602,136300000.0
2005-06-08 11:11:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-06-08 11:12:00,1.602,1.6022,1.6019,1.6019,136300000.0
2005-06-08 11:13:00,1.602,1.602,1.6019,1.602,136300000.0
2005-06-08 11:14:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-06-08 11:15:00,1.6024,1.6024,1.6022,1.6022,136300000.0
2005-06-08 11:16:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-06-08 11:17:00,1.6021,1.6022,1.6021,1.6021,136300000.0
2005-06-08 11:18:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-06-08 11:19:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-06-08 11:20:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-06-08 11:21:00,1.6022,1.6027,1.6022,1.6027,136300000.0
2005-06-08 11:22:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-06-08 11:23:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-06-08 11:24:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-06-08 11:25:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-06-08 11:26:00,1.6024,1.6024,1.6021,1.6022,136300000.0
2005-06-08 11:27:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-06-08 11:28:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-06-08 11:29:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-06-08 11:30:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-06-08 11:31:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-06-08 11:32:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-06-08 11:33:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-06-08 11:34:00,1.6024,1.6025,1.6023,1.6023,136300000.0
2005-06-08 11:35:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-06-08 11:36:00,1.6022,1.6023,1.6017,1.6021,136300000.0
2005-06-08 11:37:00,1.6022,1.6025,1.6022,1.6023,136300000.0
2005-06-08 11:38:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-06-08 11:39:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-06-08 11:40:00,1.6024,1.6025,1.6024,1.6024,136300000.0
2005-06-08 11:41:00,1.6023,1.6031,1.6023,1.603,136300000.0
2005-06-08 11:42:00,1.6031,1.6034,1.603,1.6032,136300000.0
2005-06-08 11:43:00,1.6033,1.6036,1.6029,1.6032,136300000.0
2005-06-08 11:44:00,1.6031,1.6033,1.6027,1.6033,136300000.0
2005-06-08 11:45:00,1.6029,1.6035,1.6028,1.6031,136300000.0
2005-06-08 11:46:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2005-06-08 11:47:00,1.6032,1.6032,1.6027,1.6027,136300000.0
2005-06-08 11:48:00,1.6026,1.6033,1.6026,1.6032,136300000.0
2005-06-08 11:49:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-06-08 11:50:00,1.603,1.6032,1.6028,1.603,136300000.0
2005-06-08 11:51:00,1.6029,1.6036,1.6029,1.6032,136300000.0
2005-06-08 11:52:00,1.6031,1.6033,1.603,1.603,136300000.0
2005-06-08 11:53:00,1.6029,1.6035,1.6029,1.6035,136300000.0
2005-06-08 11:54:00,1.6034,1.6036,1.603,1.6032,136300000.0
2005-06-08 11:55:00,1.603,1.6034,1.603,1.6033,136300000.0
2005-06-08 11:56:00,1.6032,1.6033,1.6028,1.6031,136300000.0
2005-06-08 11:57:00,1.6032,1.6035,1.6031,1.6033,136300000.0
2005-06-08 11:58:00,1.6035,1.6039,1.6033,1.6036,136300000.0
2005-06-08 11:59:00,1.6038,1.604,1.6029,1.6031,136300000.0
2005-06-08 12:00:00,1.603,1.6033,1.6026,1.6029,136300000.0
2005-06-08 12:01:00,1.6027,1.603,1.6026,1.6028,136300000.0
2005-06-08 12:02:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-06-08 12:03:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-06-08 12:04:00,1.6031,1.6032,1.6027,1.6028,136300000.0
2005-06-08 12:05:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-06-08 12:06:00,1.6031,1.6034,1.6027,1.6029,136300000.0
2005-06-08 12:07:00,1.603,1.6032,1.6026,1.6029,136300000.0
2005-06-08 12:08:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-06-08 12:09:00,1.603,1.6032,1.6028,1.603,136300000.0
2005-06-08 12:10:00,1.6029,1.6031,1.6026,1.6027,136300000.0
2005-06-08 12:11:00,1.6026,1.6031,1.6026,1.603,136300000.0
2005-06-08 12:12:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2005-06-08 12:13:00,1.6027,1.6028,1.6025,1.6025,136300000.0
2005-06-08 12:14:00,1.6024,1.6028,1.6023,1.6027,136300000.0
2005-06-08 12:15:00,1.6028,1.6031,1.6024,1.6025,136300000.0
2005-06-08 12:16:00,1.6024,1.6028,1.6024,1.6024,136300000.0
2005-06-08 12:17:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-06-08 12:18:00,1.6021,1.6022,1.6019,1.6022,136300000.0
2005-06-08 12:19:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-06-08 12:20:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-06-08 12:21:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2005-06-08 12:22:00,1.6027,1.6029,1.602,1.602,136300000.0
2005-06-08 12:23:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2005-06-08 12:24:00,1.602,1.6022,1.6017,1.6017,136300000.0
2005-06-08 12:25:00,1.6016,1.6021,1.6016,1.6019,136300000.0
2005-06-08 12:26:00,1.6018,1.602,1.6018,1.6018,136300000.0
2005-06-08 12:27:00,1.6017,1.6018,1.6015,1.6016,136300000.0
2005-06-08 12:28:00,1.6017,1.6018,1.6014,1.6017,136300000.0
2005-06-08 12:29:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2005-06-08 12:30:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-06-08 12:31:00,1.6023,1.6023,1.6017,1.6019,136300000.0
2005-06-08 12:32:00,1.6018,1.6021,1.6017,1.6019,136300000.0
2005-06-08 12:33:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-06-08 12:34:00,1.602,1.6021,1.6018,1.6019,136300000.0
2005-06-08 12:35:00,1.602,1.6021,1.6015,1.6015,136300000.0
2005-06-08 12:36:00,1.6016,1.6017,1.6014,1.6016,136300000.0
2005-06-08 12:37:00,1.6015,1.6016,1.6012,1.6014,136300000.0
2005-06-08 12:38:00,1.6013,1.6014,1.6008,1.6013,136300000.0
2005-06-08 12:39:00,1.6014,1.6016,1.6012,1.6013,136300000.0
2005-06-08 12:40:00,1.6012,1.6014,1.6009,1.601,136300000.0
2005-06-08 12:41:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-06-08 12:42:00,1.6014,1.6014,1.6012,1.6014,136300000.0
2005-06-08 12:43:00,1.6016,1.6016,1.6012,1.6014,136300000.0
2005-06-08 12:44:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-06-08 12:45:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-06-08 12:46:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2005-06-08 12:47:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-06-08 12:48:00,1.6015,1.6016,1.6013,1.6013,136300000.0
2005-06-08 12:49:00,1.6014,1.6016,1.6012,1.6015,136300000.0
2005-06-08 12:50:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-06-08 12:51:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2005-06-08 12:52:00,1.6017,1.6019,1.6014,1.6014,136300000.0
2005-06-08 12:53:00,1.6015,1.6016,1.6012,1.6014,136300000.0
2005-06-08 12:54:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-06-08 12:55:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-06-08 12:56:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-06-08 12:57:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-06-08 12:58:00,1.6013,1.6016,1.6013,1.6015,136300000.0
2005-06-08 12:59:00,1.6016,1.6016,1.6013,1.6015,136300000.0
2005-06-08 13:00:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-06-08 13:01:00,1.6016,1.6018,1.6014,1.6014,136300000.0
2005-06-08 13:02:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2005-06-08 13:03:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-06-08 13:04:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-06-08 13:05:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-06-08 13:06:00,1.6015,1.602,1.6015,1.602,136300000.0
2005-06-08 13:07:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-06-08 13:08:00,1.6021,1.6023,1.6017,1.602,136300000.0
2005-06-08 13:09:00,1.6019,1.6023,1.6018,1.6022,136300000.0
2005-06-08 13:10:00,1.602,1.6023,1.6018,1.6019,136300000.0
2005-06-08 13:11:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-06-08 13:12:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-06-08 13:13:00,1.6018,1.6021,1.6015,1.6016,136300000.0
2005-06-08 13:14:00,1.6017,1.6024,1.6017,1.6022,136300000.0
2005-06-08 13:15:00,1.6023,1.6023,1.6017,1.6023,136300000.0
2005-06-08 13:16:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-06-08 13:17:00,1.602,1.6023,1.6018,1.6018,136300000.0
2005-06-08 13:18:00,1.6019,1.6022,1.6017,1.6019,136300000.0
2005-06-08 13:19:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-06-08 13:20:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-06-08 13:21:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-06-08 13:22:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-06-08 13:23:00,1.6017,1.6018,1.6015,1.6017,136300000.0
2005-06-08 13:24:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-06-08 13:25:00,1.6017,1.6017,1.6014,1.6016,136300000.0
2005-06-08 13:26:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-06-08 13:27:00,1.6014,1.6018,1.6014,1.6017,136300000.0
2005-06-08 13:28:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-06-08 13:29:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-06-08 13:30:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-06-08 13:31:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-06-08 13:32:00,1.6013,1.6018,1.6011,1.6014,136300000.0
2005-06-08 13:33:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2005-06-08 13:34:00,1.6019,1.6022,1.6018,1.602,136300000.0
2005-06-08 13:35:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-06-08 13:36:00,1.6025,1.6025,1.6024,1.6025,136300000.0
2005-06-08 13:37:00,1.6023,1.6026,1.6023,1.6025,136300000.0
2005-06-08 13:38:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-06-08 13:39:00,1.6026,1.6028,1.6025,1.6027,136300000.0
2005-06-08 13:40:00,1.6026,1.6027,1.6024,1.6025,136300000.0
2005-06-08 13:41:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-06-08 13:43:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-06-08 13:44:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-06-08 13:45:00,1.6025,1.6032,1.6025,1.6029,136300000.0
2005-06-08 13:46:00,1.603,1.6031,1.6027,1.603,136300000.0
2005-06-08 13:47:00,1.6029,1.603,1.6025,1.6027,136300000.0
2005-06-08 13:48:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-06-08 13:49:00,1.6024,1.6026,1.6022,1.6022,136300000.0
2005-06-08 13:50:00,1.6023,1.6025,1.6023,1.6024,136300000.0
2005-06-08 13:51:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-06-08 13:52:00,1.6022,1.6022,1.602,1.602,136300000.0
2005-06-08 13:53:00,1.6022,1.6022,1.6019,1.6021,136300000.0
2005-06-08 13:54:00,1.6022,1.6022,1.6018,1.6018,136300000.0
2005-06-08 13:55:00,1.6019,1.6019,1.6017,1.6019,136300000.0
2005-06-08 13:56:00,1.6018,1.602,1.6018,1.6018,136300000.0
2005-06-08 13:57:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-06-08 13:59:00,1.6017,1.6017,1.6011,1.6014,136300000.0
2005-06-08 14:00:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-06-08 14:01:00,1.6014,1.6014,1.6011,1.6014,136300000.0
2005-06-08 14:02:00,1.6013,1.6013,1.6007,1.6007,136300000.0
2005-06-08 14:03:00,1.6009,1.6009,1.6005,1.6008,136300000.0
2005-06-08 14:04:00,1.6007,1.6013,1.6007,1.6012,136300000.0
2005-06-08 14:05:00,1.6013,1.6014,1.601,1.6012,136300000.0
2005-06-08 14:06:00,1.6013,1.6014,1.6008,1.6008,136300000.0
2005-06-08 14:07:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-06-08 14:08:00,1.6012,1.6012,1.601,1.6012,136300000.0
2005-06-08 14:09:00,1.6013,1.6015,1.6009,1.6011,136300000.0
2005-06-08 14:10:00,1.6013,1.6015,1.6009,1.6011,136300000.0
2005-06-08 14:11:00,1.601,1.6011,1.6007,1.6007,136300000.0
2005-06-08 14:12:00,1.6006,1.6009,1.6006,1.6007,136300000.0
2005-06-08 14:13:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-06-08 14:14:00,1.6007,1.6007,1.6004,1.6004,136300000.0
2005-06-08 14:15:00,1.6006,1.6006,1.6001,1.6003,136300000.0
2005-06-08 14:16:00,1.6005,1.6005,1.6,1.6001,136300000.0
2005-06-08 14:17:00,1.6002,1.6002,1.5997,1.6001,136300000.0
2005-06-08 14:18:00,1.6,1.6002,1.5997,1.5999,136300000.0
2005-06-08 14:19:00,1.6,1.6,1.5994,1.5994,136300000.0
2005-06-08 14:20:00,1.5992,1.5999,1.5992,1.5997,136300000.0
2005-06-08 14:21:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2005-06-08 14:22:00,1.5994,1.5998,1.5994,1.5997,136300000.0
2005-06-08 14:23:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-06-08 14:24:00,1.5998,1.5998,1.5994,1.5998,136300000.0
2005-06-08 14:25:00,1.5997,1.5998,1.5995,1.5995,136300000.0
2005-06-08 14:26:00,1.5996,1.5998,1.5993,1.5998,136300000.0
2005-06-08 14:27:00,1.5996,1.5997,1.5992,1.5995,136300000.0
2005-06-08 14:28:00,1.5997,1.6003,1.5996,1.6001,136300000.0
2005-06-08 14:29:00,1.6,1.6004,1.6,1.6001,136300000.0
2005-06-08 14:30:00,1.6004,1.6005,1.6,1.6001,136300000.0
2005-06-08 14:31:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-06-08 14:32:00,1.6004,1.6004,1.6001,1.6002,136300000.0
2005-06-08 14:33:00,1.6004,1.6004,1.5998,1.5998,136300000.0
2005-06-08 14:34:00,1.5999,1.6002,1.5999,1.6,136300000.0
2005-06-08 14:35:00,1.5999,1.6001,1.5997,1.6001,136300000.0
2005-06-08 14:36:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-06-08 14:37:00,1.6001,1.6002,1.5997,1.5997,136300000.0
2005-06-08 14:38:00,1.5996,1.5998,1.5994,1.5994,136300000.0
2005-06-08 14:39:00,1.5996,1.5996,1.5992,1.5992,136300000.0
2005-06-08 14:40:00,1.5993,1.5994,1.599,1.5992,136300000.0
2005-06-08 14:41:00,1.599,1.5992,1.599,1.599,136300000.0
2005-06-08 14:42:00,1.5991,1.5995,1.5991,1.5993,136300000.0
2005-06-08 14:43:00,1.5995,1.5995,1.5991,1.5993,136300000.0
2005-06-08 14:44:00,1.5994,1.5995,1.5991,1.5993,136300000.0
2005-06-08 14:45:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-06-08 14:46:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-06-08 14:47:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-06-08 14:48:00,1.5992,1.6,1.5992,1.5998,136300000.0
2005-06-08 14:49:00,1.6,1.6005,1.5999,1.6,136300000.0
2005-06-08 14:50:00,1.6001,1.6003,1.5999,1.6,136300000.0
2005-06-08 14:51:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-06-08 14:52:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-06-08 14:53:00,1.6001,1.6002,1.6001,1.6001,136300000.0
2005-06-08 14:54:00,1.5999,1.6001,1.5997,1.6001,136300000.0
2005-06-08 14:55:00,1.5999,1.6002,1.5999,1.6,136300000.0
2005-06-08 14:56:00,1.5999,1.6,1.5997,1.5998,136300000.0
2005-06-08 14:57:00,1.5998,1.6001,1.5998,1.6,136300000.0
2005-06-08 14:58:00,1.5999,1.6002,1.5997,1.6001,136300000.0
2005-06-08 14:59:00,1.6002,1.6002,1.5998,1.6,136300000.0
2005-06-08 15:00:00,1.6002,1.6002,1.5998,1.5999,136300000.0
2005-06-08 15:01:00,1.5998,1.6,1.5997,1.5999,136300000.0
2005-06-08 15:02:00,1.5998,1.6003,1.5998,1.6003,136300000.0
2005-06-08 15:03:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-06-08 15:04:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-06-08 15:05:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-06-08 15:06:00,1.5998,1.5998,1.5993,1.5994,136300000.0
2005-06-08 15:07:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-06-08 15:08:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-06-08 15:09:00,1.5994,1.5997,1.5992,1.5997,136300000.0
2005-06-08 15:10:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-06-08 15:11:00,1.5997,1.5999,1.5995,1.5998,136300000.0
2005-06-08 15:12:00,1.5999,1.5999,1.5993,1.5993,136300000.0
2005-06-08 15:13:00,1.5995,1.5998,1.5994,1.5994,136300000.0
2005-06-08 15:14:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-06-08 15:15:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-06-08 15:16:00,1.5995,1.5996,1.5991,1.5991,136300000.0
2005-06-08 15:17:00,1.5992,1.5993,1.5988,1.5988,136300000.0
2005-06-08 15:18:00,1.599,1.599,1.5987,1.599,136300000.0
2005-06-08 15:19:00,1.5991,1.5994,1.5991,1.5993,136300000.0
2005-06-08 15:20:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-06-08 15:21:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-06-08 15:22:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-06-08 15:23:00,1.5995,1.5995,1.5991,1.5991,136300000.0
2005-06-08 15:24:00,1.5992,1.5996,1.5992,1.5993,136300000.0
2005-06-08 15:25:00,1.5994,1.5995,1.599,1.5991,136300000.0
2005-06-08 15:26:00,1.5992,1.5995,1.5991,1.5993,136300000.0
2005-06-08 15:27:00,1.5992,1.5992,1.5989,1.599,136300000.0
2005-06-08 15:28:00,1.5991,1.5994,1.5988,1.5992,136300000.0
2005-06-08 15:29:00,1.5993,1.5994,1.599,1.599,136300000.0
2005-06-08 15:30:00,1.5991,1.5994,1.5991,1.5993,136300000.0
2005-06-08 15:31:00,1.5994,1.5994,1.5988,1.5991,136300000.0
2005-06-08 15:32:00,1.5992,1.5994,1.5986,1.5986,136300000.0
2005-06-08 15:33:00,1.5988,1.599,1.5985,1.5988,136300000.0
2005-06-08 15:34:00,1.5987,1.5993,1.5986,1.5991,136300000.0
2005-06-08 15:35:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-06-08 15:36:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-06-08 15:37:00,1.599,1.5992,1.5989,1.5992,136300000.0
2005-06-08 15:38:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-06-08 15:39:00,1.5992,1.5992,1.5989,1.5989,136300000.0
2005-06-08 15:40:00,1.599,1.5993,1.5987,1.5992,136300000.0
2005-06-08 15:41:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-06-08 15:42:00,1.5996,1.5997,1.5991,1.5997,136300000.0
2005-06-08 15:43:00,1.5998,1.5998,1.5992,1.5993,136300000.0
2005-06-08 15:44:00,1.5994,1.5997,1.5994,1.5996,136300000.0
2005-06-08 15:45:00,1.5994,1.6,1.5992,1.6,136300000.0
2005-06-08 15:46:00,1.5998,1.5999,1.5997,1.5999,136300000.0
2005-06-08 15:47:00,1.5998,1.6,1.5998,1.6,136300000.0
2005-06-08 15:48:00,1.5998,1.6004,1.5996,1.6001,136300000.0
2005-06-08 15:49:00,1.6004,1.6005,1.6001,1.6005,136300000.0
2005-06-08 15:50:00,1.6004,1.6005,1.6001,1.6004,136300000.0
2005-06-08 15:51:00,1.6001,1.6006,1.6,1.6002,136300000.0
2005-06-08 15:52:00,1.6003,1.6005,1.6001,1.6002,136300000.0
2005-06-08 15:53:00,1.6001,1.6004,1.6001,1.6004,136300000.0
2005-06-08 15:54:00,1.6006,1.6008,1.6004,1.6005,136300000.0
2005-06-08 15:55:00,1.6004,1.601,1.6004,1.6008,136300000.0
2005-06-08 15:56:00,1.601,1.6013,1.6005,1.6006,136300000.0
2005-06-08 15:57:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-06-08 15:58:00,1.6007,1.6009,1.6003,1.6008,136300000.0
2005-06-08 15:59:00,1.6007,1.6009,1.6003,1.6005,136300000.0
2005-06-08 16:00:00,1.6004,1.6007,1.6001,1.6004,136300000.0
2005-06-08 16:01:00,1.6006,1.6009,1.6004,1.6006,136300000.0
2005-06-08 16:02:00,1.6009,1.6009,1.6003,1.6004,136300000.0
2005-06-08 16:03:00,1.6005,1.6008,1.6002,1.6008,136300000.0
2005-06-08 16:04:00,1.6005,1.6007,1.6,1.6005,136300000.0
2005-06-08 16:05:00,1.6004,1.6005,1.6003,1.6003,136300000.0
2005-06-08 16:06:00,1.6004,1.6006,1.6,1.6004,136300000.0
2005-06-08 16:07:00,1.6003,1.6006,1.6003,1.6005,136300000.0
2005-06-08 16:08:00,1.6006,1.6007,1.6005,1.6007,136300000.0
2005-06-08 16:09:00,1.6006,1.601,1.6006,1.6008,136300000.0
2005-06-08 16:10:00,1.6009,1.6012,1.6008,1.6011,136300000.0
2005-06-08 16:11:00,1.6012,1.6012,1.6008,1.601,136300000.0
2005-06-08 16:12:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-06-08 16:13:00,1.6009,1.6011,1.6007,1.601,136300000.0
2005-06-08 16:14:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-06-08 16:15:00,1.6007,1.6007,1.6004,1.6004,136300000.0
2005-06-08 16:16:00,1.6003,1.6004,1.6003,1.6003,136300000.0
2005-06-08 16:17:00,1.6004,1.6007,1.6003,1.6005,136300000.0
2005-06-08 16:18:00,1.6006,1.6008,1.6005,1.6007,136300000.0
2005-06-08 16:19:00,1.6009,1.6013,1.6007,1.6012,136300000.0
2005-06-08 16:20:00,1.6011,1.6012,1.6007,1.6007,136300000.0
2005-06-08 16:21:00,1.6006,1.6008,1.6004,1.6007,136300000.0
2005-06-08 16:22:00,1.6006,1.6007,1.6004,1.6005,136300000.0
2005-06-08 16:23:00,1.6007,1.601,1.6005,1.601,136300000.0
2005-06-08 16:24:00,1.6009,1.6011,1.6006,1.6008,136300000.0
2005-06-08 16:25:00,1.6009,1.601,1.6009,1.6009,136300000.0
2005-06-08 16:26:00,1.6008,1.6008,1.6004,1.6004,136300000.0
2005-06-08 16:27:00,1.6006,1.6006,1.6,1.6001,136300000.0
2005-06-08 16:28:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-06-08 16:29:00,1.5999,1.6,1.5995,1.5996,136300000.0
2005-06-08 16:30:00,1.5997,1.6002,1.5993,1.6001,136300000.0
2005-06-08 16:31:00,1.6,1.6005,1.5996,1.6,136300000.0
2005-06-08 16:32:00,1.6002,1.6004,1.5997,1.5998,136300000.0
2005-06-08 16:33:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-06-08 16:34:00,1.5997,1.6,1.5997,1.5997,136300000.0
2005-06-08 16:35:00,1.5998,1.6001,1.5997,1.6001,136300000.0
2005-06-08 16:36:00,1.6002,1.6002,1.5998,1.5999,136300000.0
2005-06-08 16:37:00,1.6,1.6002,1.6,1.6,136300000.0
2005-06-08 16:38:00,1.6003,1.6003,1.5999,1.6,136300000.0
2005-06-08 16:39:00,1.5998,1.6002,1.5997,1.6002,136300000.0
2005-06-08 16:40:00,1.6001,1.6004,1.6,1.6002,136300000.0
2005-06-08 16:41:00,1.6003,1.6004,1.5998,1.6003,136300000.0
2005-06-08 16:42:00,1.6004,1.6007,1.6003,1.6003,136300000.0
2005-06-08 16:43:00,1.6002,1.6005,1.6001,1.6003,136300000.0
2005-06-08 16:44:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-06-08 16:45:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-06-08 16:46:00,1.6002,1.6006,1.6002,1.6006,136300000.0
2005-06-08 16:47:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2005-06-08 16:48:00,1.6002,1.6006,1.6002,1.6005,136300000.0
2005-06-08 16:49:00,1.6004,1.6008,1.6004,1.6005,136300000.0
2005-06-08 16:50:00,1.6006,1.6007,1.6003,1.6004,136300000.0
2005-06-08 16:51:00,1.6003,1.6005,1.6003,1.6003,136300000.0
2005-06-08 16:52:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2005-06-08 16:53:00,1.6005,1.6005,1.6003,1.6003,136300000.0
2005-06-08 16:54:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-06-08 16:55:00,1.6005,1.6007,1.5998,1.5999,136300000.0
2005-06-08 16:56:00,1.5998,1.6,1.5995,1.5999,136300000.0
2005-06-08 16:57:00,1.6004,1.6008,1.6002,1.6007,136300000.0
2005-06-08 16:58:00,1.6006,1.6009,1.6005,1.6009,136300000.0
2005-06-08 16:59:00,1.6008,1.6015,1.6004,1.6015,136300000.0
2005-06-08 17:00:00,1.6014,1.6014,1.6008,1.6011,136300000.0
2005-06-08 17:01:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-06-08 17:02:00,1.6008,1.6012,1.6007,1.6012,136300000.0
2005-06-08 17:03:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-06-08 17:04:00,1.601,1.6012,1.6008,1.6012,136300000.0
2005-06-08 17:05:00,1.6011,1.6012,1.601,1.6012,136300000.0
2005-06-08 17:06:00,1.6013,1.6014,1.6009,1.6009,136300000.0
2005-06-08 17:07:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-06-08 17:08:00,1.6007,1.6008,1.6007,1.6007,136300000.0
2005-06-08 17:09:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-06-08 17:10:00,1.601,1.6011,1.6008,1.6011,136300000.0
2005-06-08 17:11:00,1.6012,1.6012,1.6009,1.601,136300000.0
2005-06-08 17:12:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-06-08 17:13:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2005-06-08 17:14:00,1.6011,1.6012,1.601,1.6012,136300000.0
2005-06-08 17:15:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-06-08 17:16:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-06-08 17:17:00,1.6014,1.6014,1.6011,1.6012,136300000.0
2005-06-08 17:18:00,1.6013,1.6015,1.6012,1.6014,136300000.0
2005-06-08 17:19:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-06-08 17:20:00,1.6012,1.6015,1.601,1.6014,136300000.0
2005-06-08 17:21:00,1.6016,1.6016,1.6012,1.6015,136300000.0
2005-06-08 17:22:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2005-06-08 17:23:00,1.6017,1.6019,1.6015,1.6017,136300000.0
2005-06-08 17:24:00,1.6018,1.602,1.6016,1.6019,136300000.0
2005-06-08 17:25:00,1.6021,1.6021,1.6018,1.6021,136300000.0
2005-06-08 17:26:00,1.6022,1.6024,1.602,1.6022,136300000.0
2005-06-08 17:27:00,1.602,1.6021,1.6015,1.6017,136300000.0
2005-06-08 17:28:00,1.6016,1.6017,1.6014,1.6014,136300000.0
2005-06-08 17:29:00,1.6016,1.6021,1.6016,1.602,136300000.0
2005-06-08 17:30:00,1.6022,1.6026,1.602,1.6023,136300000.0
2005-06-08 17:31:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-06-08 17:32:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-06-08 17:33:00,1.6022,1.6023,1.602,1.6023,136300000.0
2005-06-08 17:34:00,1.6022,1.6023,1.6017,1.6018,136300000.0
2005-06-08 17:35:00,1.6017,1.6021,1.6017,1.6019,136300000.0
2005-06-08 17:36:00,1.602,1.6022,1.6019,1.602,136300000.0
2005-06-08 17:37:00,1.6021,1.6021,1.6014,1.6016,136300000.0
2005-06-08 17:38:00,1.6017,1.6018,1.6014,1.6017,136300000.0
2005-06-08 17:39:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-06-08 17:40:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-06-08 17:41:00,1.602,1.6037,1.602,1.6027,136300000.0
2005-06-08 17:42:00,1.6028,1.6029,1.6024,1.6024,136300000.0
2005-06-08 17:43:00,1.6025,1.6028,1.6024,1.6024,136300000.0
2005-06-08 17:44:00,1.6025,1.6031,1.6024,1.6025,136300000.0
2005-06-08 17:45:00,1.6026,1.6029,1.6024,1.6029,136300000.0
2005-06-08 17:46:00,1.6028,1.6037,1.6025,1.6033,136300000.0
2005-06-08 17:47:00,1.6031,1.6033,1.6026,1.6027,136300000.0
2005-06-08 17:48:00,1.6028,1.6032,1.6024,1.6027,136300000.0
2005-06-08 17:49:00,1.6028,1.603,1.6024,1.6027,136300000.0
2005-06-08 17:50:00,1.6024,1.6028,1.602,1.6025,136300000.0
2005-06-08 17:51:00,1.6027,1.6027,1.6019,1.6023,136300000.0
2005-06-08 17:52:00,1.6024,1.6039,1.6022,1.6037,136300000.0
2005-06-08 17:53:00,1.6038,1.6042,1.6031,1.6033,136300000.0
2005-06-08 17:54:00,1.6034,1.6036,1.6033,1.6035,136300000.0
2005-06-08 17:55:00,1.6032,1.6037,1.6028,1.6037,136300000.0
2005-06-08 17:56:00,1.6036,1.6036,1.6025,1.6026,136300000.0
2005-06-08 17:57:00,1.6025,1.6029,1.6021,1.6026,136300000.0
2005-06-08 17:58:00,1.6023,1.6026,1.6018,1.6023,136300000.0
2005-06-08 17:59:00,1.6021,1.6027,1.6019,1.6019,136300000.0
2005-06-08 18:00:00,1.602,1.6022,1.6016,1.602,136300000.0
2005-06-08 18:01:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-06-08 18:02:00,1.602,1.6021,1.602,1.602,136300000.0
2005-06-08 18:03:00,1.6019,1.6023,1.6019,1.602,136300000.0
2005-06-08 18:04:00,1.6021,1.6023,1.6017,1.6017,136300000.0
2005-06-08 18:05:00,1.6016,1.602,1.6014,1.6019,136300000.0
2005-06-08 18:06:00,1.602,1.6021,1.6018,1.6021,136300000.0
2005-06-08 18:07:00,1.602,1.6024,1.602,1.6021,136300000.0
2005-06-08 18:08:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-06-08 18:09:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2005-06-08 18:10:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-06-08 18:12:00,1.6019,1.6019,1.6015,1.6015,136300000.0
2005-06-08 18:13:00,1.6016,1.6018,1.6015,1.6017,136300000.0
2005-06-08 18:14:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-06-08 18:15:00,1.6014,1.6016,1.6006,1.6008,136300000.0
2005-06-08 18:16:00,1.6009,1.6016,1.6008,1.6008,136300000.0
2005-06-08 18:17:00,1.6006,1.6012,1.6006,1.6011,136300000.0
2005-06-08 18:18:00,1.6012,1.6014,1.6011,1.6012,136300000.0
2005-06-08 18:19:00,1.6009,1.6014,1.6008,1.6011,136300000.0
2005-06-08 18:20:00,1.6013,1.6016,1.6012,1.6014,136300000.0
2005-06-08 18:21:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2005-06-08 18:22:00,1.6012,1.6016,1.6012,1.6015,136300000.0
2005-06-08 18:23:00,1.6017,1.6017,1.6013,1.6015,136300000.0
2005-06-08 18:24:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-06-08 18:25:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-06-08 18:26:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-06-08 18:27:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-06-08 18:29:00,1.6016,1.6018,1.6014,1.6016,136300000.0
2005-06-08 18:30:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2005-06-08 18:31:00,1.6018,1.6018,1.6012,1.6015,136300000.0
2005-06-08 18:32:00,1.6014,1.6015,1.6011,1.6012,136300000.0
2005-06-08 18:33:00,1.6013,1.6013,1.6009,1.6012,136300000.0
2005-06-08 18:34:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2005-06-08 18:35:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-06-08 18:36:00,1.6006,1.6008,1.6002,1.6006,136300000.0
2005-06-08 18:37:00,1.6004,1.6008,1.6002,1.6006,136300000.0
2005-06-08 18:38:00,1.6009,1.6012,1.6002,1.6002,136300000.0
2005-06-08 18:39:00,1.6,1.6004,1.5999,1.6002,136300000.0
2005-06-08 18:40:00,1.6,1.6002,1.5997,1.5997,136300000.0
2005-06-08 18:41:00,1.5996,1.6,1.5993,1.5995,136300000.0
2005-06-08 18:42:00,1.5996,1.6002,1.5996,1.5997,136300000.0
2005-06-08 18:43:00,1.5997,1.6,1.5996,1.5997,136300000.0
2005-06-08 18:44:00,1.5996,1.5999,1.5995,1.5997,136300000.0
2005-06-08 18:45:00,1.5999,1.6,1.5994,1.5997,136300000.0
2005-06-08 18:46:00,1.5999,1.6,1.5992,1.5994,136300000.0
2005-06-08 18:47:00,1.5995,1.5997,1.5992,1.5997,136300000.0
2005-06-08 18:48:00,1.5996,1.5997,1.5991,1.5993,136300000.0
2005-06-08 18:49:00,1.5994,1.5997,1.5992,1.5996,136300000.0
2005-06-08 18:50:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-06-08 18:51:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-06-08 18:52:00,1.6,1.6006,1.6,1.6002,136300000.0
2005-06-08 18:53:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-06-08 18:54:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-06-08 18:55:00,1.5999,1.6,1.5996,1.5999,136300000.0
2005-06-08 18:56:00,1.5997,1.6002,1.5997,1.6,136300000.0
2005-06-08 18:57:00,1.6002,1.6002,1.5995,1.5996,136300000.0
2005-06-08 18:58:00,1.5997,1.6002,1.5994,1.6002,136300000.0
2005-06-08 18:59:00,1.6,1.6004,1.5999,1.6,136300000.0
2005-06-08 19:00:00,1.6002,1.6002,1.5997,1.6,136300000.0
2005-06-08 19:01:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-06-08 19:02:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-06-08 19:03:00,1.6,1.6002,1.6,1.6,136300000.0
2005-06-08 19:05:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-06-08 19:06:00,1.6002,1.6002,1.5997,1.5999,136300000.0
2005-06-08 19:07:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-06-08 19:08:00,1.6,1.6,1.599,1.599,136300000.0
2005-06-08 19:09:00,1.5992,1.5992,1.5978,1.5978,136300000.0
2005-06-08 19:10:00,1.5977,1.5985,1.5976,1.5982,136300000.0
2005-06-08 19:11:00,1.5984,1.599,1.5981,1.5983,136300000.0
2005-06-08 19:12:00,1.5984,1.5987,1.5983,1.5984,136300000.0
2005-06-08 19:13:00,1.5983,1.5984,1.598,1.5981,136300000.0
2005-06-08 19:14:00,1.5982,1.5987,1.5977,1.5987,136300000.0
2005-06-08 19:15:00,1.5988,1.5988,1.5981,1.5984,136300000.0
2005-06-08 19:16:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-06-08 19:17:00,1.5985,1.5991,1.5985,1.5988,136300000.0
2005-06-08 19:18:00,1.599,1.5992,1.5985,1.5992,136300000.0
2005-06-08 19:19:00,1.5993,1.5997,1.5988,1.5996,136300000.0
2005-06-08 19:20:00,1.5997,1.6005,1.5995,1.5997,136300000.0
2005-06-08 19:21:00,1.5999,1.6005,1.5999,1.5999,136300000.0
2005-06-08 19:22:00,1.6,1.6,1.5987,1.5989,136300000.0
2005-06-08 19:23:00,1.599,1.5992,1.5987,1.5989,136300000.0
2005-06-08 19:24:00,1.5985,1.5994,1.5985,1.5992,136300000.0
2005-06-08 19:25:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-06-08 19:26:00,1.5991,1.5996,1.5991,1.5995,136300000.0
2005-06-08 19:27:00,1.5996,1.6,1.5991,1.5993,136300000.0
2005-06-08 19:28:00,1.5994,1.5997,1.5983,1.5983,136300000.0
2005-06-08 19:29:00,1.5984,1.5989,1.598,1.5987,136300000.0
2005-06-08 19:30:00,1.5985,1.5987,1.5978,1.5984,136300000.0
2005-06-08 19:31:00,1.5981,1.5987,1.5978,1.5984,136300000.0
2005-06-08 19:32:00,1.5985,1.5997,1.5981,1.5983,136300000.0
2005-06-08 19:33:00,1.5984,1.5987,1.5981,1.5984,136300000.0
2005-06-08 19:34:00,1.5983,1.5984,1.5981,1.5981,136300000.0
2005-06-08 19:35:00,1.5979,1.5983,1.5979,1.598,136300000.0
2005-06-08 19:36:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-06-08 19:37:00,1.5978,1.5979,1.5973,1.5973,136300000.0
2005-06-08 19:38:00,1.5974,1.5983,1.5969,1.5983,136300000.0
2005-06-08 19:39:00,1.5976,1.5979,1.5975,1.5978,136300000.0
2005-06-08 19:40:00,1.5979,1.5979,1.5974,1.5979,136300000.0
2005-06-08 19:41:00,1.5978,1.5979,1.5975,1.5978,136300000.0
2005-06-08 19:42:00,1.5976,1.5981,1.5976,1.5979,136300000.0
2005-06-08 19:43:00,1.598,1.5984,1.5979,1.5983,136300000.0
2005-06-08 19:44:00,1.5982,1.5984,1.598,1.598,136300000.0
2005-06-08 19:45:00,1.5981,1.5985,1.5979,1.5983,136300000.0
2005-06-08 19:46:00,1.5982,1.5988,1.5982,1.5987,136300000.0
2005-06-08 19:47:00,1.5984,1.5987,1.5984,1.5984,136300000.0
2005-06-08 19:48:00,1.5988,1.599,1.5985,1.5988,136300000.0
2005-06-08 19:49:00,1.5989,1.5991,1.5984,1.5984,136300000.0
2005-06-08 19:50:00,1.5983,1.5991,1.5982,1.5989,136300000.0
2005-06-08 19:51:00,1.5987,1.5988,1.5984,1.5987,136300000.0
2005-06-08 19:52:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-06-08 19:53:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-06-08 19:54:00,1.5985,1.5987,1.5983,1.5984,136300000.0
2005-06-08 19:55:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-06-08 19:56:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2005-06-08 19:57:00,1.5988,1.5988,1.5984,1.5984,136300000.0
2005-06-08 19:58:00,1.5982,1.5985,1.5982,1.5985,136300000.0
2005-06-08 19:59:00,1.5987,1.599,1.5984,1.5984,136300000.0
2005-06-08 20:00:00,1.5985,1.599,1.5985,1.599,136300000.0
2005-06-08 20:01:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-06-08 20:02:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-06-08 20:03:00,1.5985,1.5987,1.5982,1.5982,136300000.0
2005-06-08 20:04:00,1.5983,1.5984,1.5981,1.5981,136300000.0
2005-06-08 20:05:00,1.5982,1.5988,1.5981,1.5985,136300000.0
2005-06-08 20:06:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2005-06-08 20:07:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-06-08 20:08:00,1.5981,1.5981,1.598,1.5981,136300000.0
2005-06-08 20:09:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-06-08 20:10:00,1.5978,1.598,1.5976,1.5978,136300000.0
2005-06-08 20:11:00,1.5977,1.5977,1.5969,1.5972,136300000.0
2005-06-08 20:12:00,1.5974,1.5974,1.5966,1.5968,136300000.0
2005-06-08 20:13:00,1.5965,1.5971,1.5965,1.5971,136300000.0
2005-06-08 20:14:00,1.5969,1.5969,1.5962,1.5964,136300000.0
2005-06-08 20:15:00,1.5967,1.5979,1.5967,1.5974,136300000.0
2005-06-08 20:16:00,1.5975,1.5978,1.5972,1.5978,136300000.0
2005-06-08 20:17:00,1.5979,1.598,1.5975,1.5976,136300000.0
2005-06-08 20:18:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-06-08 20:19:00,1.5972,1.598,1.5972,1.5974,136300000.0
2005-06-08 20:20:00,1.5975,1.598,1.5972,1.5975,136300000.0
2005-06-08 20:21:00,1.5974,1.5978,1.5974,1.5977,136300000.0
2005-06-08 20:22:00,1.5976,1.5979,1.5974,1.5979,136300000.0
2005-06-08 20:23:00,1.5978,1.5978,1.5967,1.5971,136300000.0
2005-06-08 20:24:00,1.5969,1.5972,1.5963,1.5972,136300000.0
2005-06-08 20:25:00,1.5971,1.5972,1.5967,1.5971,136300000.0
2005-06-08 20:26:00,1.5972,1.5972,1.5967,1.5969,136300000.0
2005-06-08 20:27:00,1.5972,1.5975,1.5969,1.5972,136300000.0
2005-06-08 20:28:00,1.5973,1.5975,1.5969,1.5975,136300000.0
2005-06-08 20:29:00,1.5974,1.5976,1.5971,1.5971,136300000.0
2005-06-08 20:30:00,1.5973,1.5973,1.5961,1.5963,136300000.0
2005-06-08 20:31:00,1.5962,1.5968,1.596,1.5967,136300000.0
2005-06-08 20:32:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-06-08 20:33:00,1.5967,1.5969,1.5966,1.5968,136300000.0
2005-06-08 20:34:00,1.5967,1.5969,1.596,1.5962,136300000.0
2005-06-08 20:35:00,1.5963,1.5973,1.5963,1.5972,136300000.0
2005-06-08 20:36:00,1.5971,1.5973,1.5964,1.5967,136300000.0
2005-06-08 20:37:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-06-08 20:38:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-06-08 20:39:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-06-08 20:40:00,1.5974,1.5978,1.5973,1.5977,136300000.0
2005-06-08 20:41:00,1.5974,1.5977,1.5971,1.5976,136300000.0
2005-06-08 20:42:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-06-08 20:43:00,1.5975,1.5977,1.5973,1.5973,136300000.0
2005-06-08 20:44:00,1.5974,1.5977,1.5974,1.5976,136300000.0
2005-06-08 20:45:00,1.5977,1.5977,1.5968,1.5968,136300000.0
2005-06-08 20:46:00,1.5971,1.5975,1.5969,1.5975,136300000.0
2005-06-08 20:47:00,1.5974,1.5976,1.5973,1.5976,136300000.0
2005-06-08 20:48:00,1.5975,1.5978,1.5975,1.5977,136300000.0
2005-06-08 20:49:00,1.5978,1.5982,1.5976,1.5978,136300000.0
2005-06-08 20:50:00,1.5979,1.5979,1.5973,1.5976,136300000.0
2005-06-08 20:51:00,1.5974,1.5978,1.5973,1.5976,136300000.0
2005-06-08 20:52:00,1.5977,1.5977,1.5972,1.5974,136300000.0
2005-06-08 20:53:00,1.5975,1.5981,1.5972,1.5978,136300000.0
2005-06-08 20:54:00,1.5977,1.5984,1.5976,1.5982,136300000.0
2005-06-08 20:55:00,1.5984,1.5989,1.5984,1.5988,136300000.0
2005-06-08 20:56:00,1.5987,1.599,1.5985,1.599,136300000.0
2005-06-08 20:57:00,1.5991,1.5992,1.5988,1.5989,136300000.0
2005-06-08 20:58:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2005-06-08 20:59:00,1.599,1.5992,1.5989,1.599,136300000.0
2005-06-08 21:00:00,1.5991,1.5994,1.5985,1.5993,136300000.0
2005-06-08 21:01:00,1.5994,1.5994,1.5989,1.5991,136300000.0
2005-06-08 21:02:00,1.5992,1.5995,1.5991,1.5994,136300000.0
2005-06-08 21:03:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2005-06-08 21:04:00,1.5993,1.5994,1.5991,1.5994,136300000.0
2005-06-08 21:05:00,1.5993,1.5995,1.5991,1.5991,136300000.0
2005-06-08 21:06:00,1.599,1.5991,1.5985,1.5987,136300000.0
2005-06-08 21:07:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-06-08 21:08:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-06-08 21:09:00,1.5985,1.5987,1.5983,1.5985,136300000.0
2005-06-08 21:10:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-06-08 21:11:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-06-08 21:12:00,1.5987,1.5987,1.5981,1.5981,136300000.0
2005-06-08 21:13:00,1.5984,1.5984,1.5981,1.5984,136300000.0
2005-06-08 21:14:00,1.5982,1.5983,1.598,1.5982,136300000.0
2005-06-08 21:15:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-06-08 21:16:00,1.5983,1.5983,1.5981,1.5983,136300000.0
2005-06-08 21:17:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-06-08 21:18:00,1.5982,1.5982,1.5978,1.598,136300000.0
2005-06-08 21:19:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-06-08 21:20:00,1.5981,1.5983,1.598,1.5982,136300000.0
2005-06-08 21:21:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-06-08 21:22:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-06-08 21:23:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-06-08 21:24:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-06-08 21:25:00,1.598,1.5984,1.5978,1.5984,136300000.0
2005-06-08 21:26:00,1.5983,1.5983,1.598,1.5981,136300000.0
2005-06-08 21:27:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-06-08 21:28:00,1.598,1.5982,1.5976,1.5978,136300000.0
2005-06-08 21:29:00,1.5979,1.5983,1.5979,1.5982,136300000.0
2005-06-08 21:30:00,1.5981,1.5982,1.5979,1.5982,136300000.0
2005-06-08 21:31:00,1.598,1.5983,1.598,1.5983,136300000.0
2005-06-08 21:32:00,1.5982,1.5987,1.5982,1.5987,136300000.0
2005-06-08 21:33:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-06-08 21:34:00,1.5987,1.5988,1.5982,1.5983,136300000.0
2005-06-08 21:35:00,1.5984,1.5984,1.5979,1.5979,136300000.0
2005-06-08 21:36:00,1.5978,1.5983,1.5978,1.5981,136300000.0
2005-06-08 21:37:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2005-06-08 21:38:00,1.5981,1.5984,1.5976,1.5977,136300000.0
2005-06-08 21:39:00,1.5976,1.5982,1.5976,1.598,136300000.0
2005-06-08 21:40:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-06-08 21:41:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-06-08 21:43:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-06-08 21:44:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-06-08 21:45:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-06-08 21:46:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-06-08 21:47:00,1.5987,1.599,1.5987,1.599,136300000.0
2005-06-08 21:48:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-06-08 21:49:00,1.5984,1.5988,1.5982,1.5984,136300000.0
2005-06-08 21:50:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-06-08 21:51:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-06-08 21:52:00,1.5983,1.5983,1.5981,1.5983,136300000.0
2005-06-08 21:53:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-06-08 21:54:00,1.5982,1.5982,1.5978,1.598,136300000.0
2005-06-08 21:55:00,1.5982,1.5982,1.598,1.5981,136300000.0
2005-06-08 21:56:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-06-08 21:58:00,1.598,1.598,1.5979,1.598,136300000.0
2005-06-08 21:59:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-06-08 22:00:00,1.5982,1.5984,1.5979,1.5984,136300000.0
2005-06-08 22:01:00,1.5983,1.5983,1.5979,1.5981,136300000.0
2005-06-08 22:02:00,1.598,1.5982,1.5979,1.5979,136300000.0
2005-06-08 22:03:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-06-08 22:04:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-06-08 22:05:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-06-08 22:07:00,1.5982,1.5982,1.5979,1.598,136300000.0
2005-06-08 22:08:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-06-08 22:09:00,1.598,1.598,1.598,1.598,136300000.0
2005-06-08 22:10:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-06-08 22:12:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-06-08 22:13:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-06-08 22:14:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-06-08 22:15:00,1.5983,1.5983,1.598,1.5981,136300000.0
2005-06-08 22:16:00,1.598,1.598,1.5979,1.598,136300000.0
2005-06-08 22:17:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-06-08 22:18:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-06-08 22:19:00,1.5976,1.5976,1.5973,1.5973,136300000.0
2005-06-08 22:20:00,1.5975,1.5975,1.5969,1.5969,136300000.0
2005-06-08 22:21:00,1.5971,1.5974,1.5968,1.5974,136300000.0
2005-06-08 22:22:00,1.5976,1.5977,1.5973,1.5977,136300000.0
2005-06-08 22:23:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-06-08 22:24:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-06-08 22:25:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-06-08 22:26:00,1.5974,1.5976,1.5974,1.5974,136300000.0
2005-06-08 22:27:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-06-08 22:28:00,1.5973,1.5977,1.5973,1.5977,136300000.0
2005-06-08 22:30:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-06-08 22:31:00,1.598,1.598,1.598,1.598,136300000.0
2005-06-08 22:32:00,1.5979,1.5982,1.5976,1.5976,136300000.0
2005-06-08 22:33:00,1.5974,1.5976,1.5974,1.5974,136300000.0
2005-06-08 22:34:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-06-08 22:35:00,1.5977,1.5977,1.5971,1.5971,136300000.0
2005-06-08 22:36:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-06-08 22:38:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-06-08 22:39:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-06-08 22:40:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-06-08 22:41:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-06-08 22:42:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-06-08 22:43:00,1.5978,1.5981,1.5978,1.598,136300000.0
2005-06-08 22:44:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-06-08 22:45:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-06-08 22:46:00,1.5981,1.5981,1.5975,1.5976,136300000.0
2005-06-08 22:47:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-06-08 22:48:00,1.598,1.5982,1.5978,1.5982,136300000.0
2005-06-08 22:49:00,1.5981,1.5981,1.5976,1.5976,136300000.0
2005-06-08 22:50:00,1.5977,1.5977,1.5973,1.5975,136300000.0
2005-06-08 22:51:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-06-08 22:52:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-06-08 22:53:00,1.5974,1.5977,1.5972,1.5973,136300000.0
2005-06-08 22:54:00,1.5974,1.5975,1.5968,1.5969,136300000.0
2005-06-08 22:55:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-06-08 22:56:00,1.5971,1.5978,1.5971,1.5978,136300000.0
2005-06-08 22:57:00,1.5979,1.5983,1.5977,1.5981,136300000.0
2005-06-08 22:58:00,1.598,1.598,1.5975,1.5975,136300000.0
2005-06-08 22:59:00,1.5977,1.5985,1.5977,1.5985,136300000.0
2005-06-08 23:00:00,1.5987,1.5997,1.5985,1.5995,136300000.0
2005-06-08 23:01:00,1.5992,1.5992,1.5975,1.5975,136300000.0
2005-06-08 23:02:00,1.5973,1.5979,1.5973,1.5978,136300000.0
2005-06-08 23:03:00,1.5977,1.5982,1.5977,1.5981,136300000.0
2005-06-08 23:04:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-06-08 23:05:00,1.5985,1.5985,1.5982,1.5982,136300000.0
2005-06-08 23:06:00,1.598,1.5984,1.598,1.5984,136300000.0
2005-06-08 23:08:00,1.5979,1.5984,1.5977,1.5977,136300000.0
2005-06-08 23:09:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-06-08 23:10:00,1.5971,1.5975,1.5971,1.5974,136300000.0
2005-06-08 23:11:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-06-08 23:12:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-06-08 23:13:00,1.5975,1.5977,1.5971,1.5971,136300000.0
2005-06-08 23:14:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-06-08 23:15:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-06-08 23:16:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-06-08 23:17:00,1.5977,1.5977,1.5969,1.5969,136300000.0
2005-06-08 23:18:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-06-08 23:19:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-06-08 23:20:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-06-08 23:21:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-06-08 23:22:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-06-08 23:23:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-06-08 23:24:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-06-08 23:25:00,1.5979,1.5982,1.5978,1.5981,136300000.0
2005-06-08 23:26:00,1.5979,1.5983,1.5976,1.5976,136300000.0
2005-06-08 23:27:00,1.5977,1.5977,1.5972,1.5972,136300000.0
2005-06-08 23:28:00,1.5974,1.5978,1.5974,1.5978,136300000.0
2005-06-08 23:29:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-06-08 23:30:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-06-08 23:31:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-06-08 23:32:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-06-08 23:33:00,1.5979,1.5979,1.5976,1.5978,136300000.0
2005-06-08 23:34:00,1.5977,1.5978,1.5974,1.5977,136300000.0
2005-06-08 23:35:00,1.5976,1.5977,1.5974,1.5975,136300000.0
2005-06-08 23:36:00,1.5976,1.5976,1.5973,1.5973,136300000.0
2005-06-08 23:37:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-06-08 23:38:00,1.5973,1.5975,1.5972,1.5972,136300000.0
2005-06-08 23:39:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-06-08 23:41:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-06-08 23:42:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-06-08 23:43:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-06-08 23:44:00,1.5975,1.5979,1.5974,1.5976,136300000.0
2005-06-08 23:45:00,1.5977,1.598,1.5976,1.5979,136300000.0
2005-06-08 23:46:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-06-08 23:47:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-06-08 23:48:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-06-08 23:49:00,1.5984,1.5984,1.5979,1.5979,136300000.0
2005-06-08 23:51:00,1.5976,1.5977,1.5973,1.5974,136300000.0
2005-06-08 23:52:00,1.5976,1.5978,1.5972,1.5976,136300000.0
2005-06-08 23:53:00,1.598,1.5981,1.5977,1.5977,136300000.0
2005-06-08 23:55:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-06-08 23:56:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-06-08 23:57:00,1.5976,1.5978,1.5975,1.5975,136300000.0
2005-06-08 23:58:00,1.5976,1.5979,1.5975,1.5977,136300000.0
2005-06-08 23:59:00,1.5976,1.5976,1.5972,1.5974,136300000.0
2005-06-09 00:00:00,1.5975,1.5975,1.5972,1.5973,136300000.0
2005-06-09 00:01:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-06-09 00:02:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-06-09 00:03:00,1.5969,1.5972,1.5967,1.5969,136300000.0
2005-06-09 00:04:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-06-09 00:08:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-06-09 00:09:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-06-09 00:10:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-06-09 00:11:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-06-09 00:12:00,1.5974,1.5975,1.5971,1.5973,136300000.0
2005-06-09 00:13:00,1.5974,1.5974,1.5967,1.5969,136300000.0
2005-06-09 00:16:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-06-09 00:17:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-06-09 00:19:00,1.5972,1.5973,1.5969,1.5973,136300000.0
2005-06-09 00:20:00,1.5974,1.5975,1.5973,1.5975,136300000.0
2005-06-09 00:21:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-06-09 00:22:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-06-09 00:23:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-06-09 00:24:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-06-09 00:26:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-06-09 00:27:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-06-09 00:28:00,1.5974,1.5977,1.5973,1.5973,136300000.0
2005-06-09 00:31:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-06-09 00:32:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-06-09 00:33:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-06-09 00:34:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-06-09 00:35:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-06-09 00:36:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-06-09 00:37:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-06-09 00:38:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-06-09 00:39:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-06-09 00:40:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-06-09 00:43:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-06-09 00:44:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-06-09 00:45:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-06-09 00:46:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-06-09 00:48:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-06-09 00:49:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-06-09 00:50:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-06-09 00:51:00,1.5968,1.5969,1.5964,1.5964,136300000.0
2005-06-09 00:52:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-06-09 00:53:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-06-09 00:54:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-06-09 00:55:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-06-09 00:56:00,1.5967,1.5967,1.5962,1.5963,136300000.0
2005-06-09 00:57:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-06-09 00:58:00,1.5965,1.5966,1.5962,1.5965,136300000.0
2005-06-09 00:59:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-06-09 01:00:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-06-09 01:01:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-06-09 01:02:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-06-09 01:03:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-06-09 01:04:00,1.5962,1.5967,1.5961,1.5967,136300000.0
2005-06-09 01:05:00,1.5965,1.5967,1.5964,1.5967,136300000.0
2005-06-09 01:06:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-06-09 01:07:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-06-09 01:10:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-06-09 01:11:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-06-09 01:12:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-06-09 01:14:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-06-09 01:15:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-06-09 01:16:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-06-09 01:17:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-06-09 01:18:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-06-09 01:19:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-06-09 01:20:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-06-09 01:21:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-06-09 01:22:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-06-09 01:23:00,1.5962,1.5967,1.5962,1.5964,136300000.0
2005-06-09 01:24:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-06-09 01:25:00,1.5967,1.5967,1.5963,1.5966,136300000.0
2005-06-09 01:26:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-06-09 01:27:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-06-09 01:28:00,1.5963,1.5971,1.5963,1.5968,136300000.0
2005-06-09 01:29:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-06-09 01:30:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-06-09 01:31:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-06-09 01:32:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-06-09 01:33:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-06-09 01:36:00,1.5975,1.5976,1.5971,1.5973,136300000.0
2005-06-09 01:37:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-06-09 01:38:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-06-09 01:39:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-06-09 01:40:00,1.5972,1.5975,1.5969,1.5974,136300000.0
2005-06-09 01:41:00,1.5973,1.5974,1.5968,1.5968,136300000.0
2005-06-09 01:42:00,1.5967,1.5969,1.5966,1.5968,136300000.0
2005-06-09 01:43:00,1.5969,1.5972,1.5968,1.5971,136300000.0
2005-06-09 01:44:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-06-09 01:45:00,1.5972,1.5972,1.5967,1.5969,136300000.0
2005-06-09 01:46:00,1.5974,1.5974,1.5972,1.5974,136300000.0
2005-06-09 01:47:00,1.5975,1.5979,1.5974,1.5977,136300000.0
2005-06-09 01:48:00,1.5974,1.5976,1.5972,1.5975,136300000.0
2005-06-09 01:49:00,1.5976,1.5979,1.5975,1.5979,136300000.0
2005-06-09 01:50:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-06-09 01:51:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-06-09 01:52:00,1.5976,1.5981,1.5976,1.5979,136300000.0
2005-06-09 01:53:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-06-09 01:54:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-06-09 01:55:00,1.5975,1.5977,1.5975,1.5975,136300000.0
2005-06-09 01:56:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-06-09 01:57:00,1.5976,1.5977,1.5974,1.5975,136300000.0
2005-06-09 01:58:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-06-09 01:59:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-06-09 02:00:00,1.5976,1.598,1.5974,1.5978,136300000.0
2005-06-09 02:01:00,1.5977,1.5977,1.5973,1.5975,136300000.0
2005-06-09 02:02:00,1.5975,1.5977,1.5973,1.5977,136300000.0
2005-06-09 02:03:00,1.5976,1.5978,1.5975,1.5975,136300000.0
2005-06-09 02:04:00,1.5976,1.5978,1.5972,1.5978,136300000.0
2005-06-09 02:05:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-06-09 02:06:00,1.5977,1.5979,1.5976,1.5977,136300000.0
2005-06-09 02:07:00,1.5975,1.5978,1.5975,1.5978,136300000.0
2005-06-09 02:08:00,1.5977,1.5978,1.5973,1.5975,136300000.0
2005-06-09 02:09:00,1.5974,1.5979,1.5971,1.5978,136300000.0
2005-06-09 02:10:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-06-09 02:11:00,1.598,1.5981,1.5977,1.5979,136300000.0
2005-06-09 02:12:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-06-09 02:13:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-06-09 02:14:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-06-09 02:15:00,1.5978,1.5978,1.5977,1.5978,136300000.0
2005-06-09 02:16:00,1.5977,1.5979,1.5974,1.5975,136300000.0
2005-06-09 02:17:00,1.5977,1.5977,1.5971,1.5973,136300000.0
2005-06-09 02:18:00,1.5971,1.5974,1.5969,1.5973,136300000.0
2005-06-09 02:19:00,1.5971,1.5975,1.5971,1.5973,136300000.0
2005-06-09 02:20:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-06-09 02:21:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2005-06-09 02:22:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-06-09 02:23:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-06-09 02:24:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-06-09 02:26:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-06-09 02:27:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-06-09 02:28:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-06-09 02:29:00,1.5974,1.598,1.5974,1.598,136300000.0
2005-06-09 02:30:00,1.5979,1.598,1.5976,1.598,136300000.0
2005-06-09 02:31:00,1.5981,1.5982,1.5978,1.5979,136300000.0
2005-06-09 02:32:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-06-09 02:33:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-06-09 02:34:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-06-09 02:35:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-06-09 02:36:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-06-09 02:37:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-06-09 02:38:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-06-09 02:39:00,1.5982,1.5983,1.598,1.5983,136300000.0
2005-06-09 02:40:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-06-09 02:41:00,1.5982,1.5982,1.5975,1.598,136300000.0
2005-06-09 02:42:00,1.5979,1.5981,1.5978,1.5978,136300000.0
2005-06-09 02:43:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-06-09 02:44:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-06-09 02:45:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-06-09 02:46:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-06-09 02:47:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-06-09 02:48:00,1.5976,1.598,1.5976,1.5977,136300000.0
2005-06-09 02:49:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-06-09 02:50:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-06-09 02:51:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-06-09 02:52:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-06-09 02:53:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-06-09 02:54:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-06-09 02:55:00,1.5981,1.5981,1.5975,1.5976,136300000.0
2005-06-09 02:56:00,1.5975,1.5979,1.5975,1.5978,136300000.0
2005-06-09 02:57:00,1.5977,1.5979,1.5977,1.5977,136300000.0
2005-06-09 02:58:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-06-09 02:59:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-06-09 03:00:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-06-09 03:01:00,1.5981,1.5982,1.5979,1.5979,136300000.0
2005-06-09 03:02:00,1.598,1.598,1.5976,1.598,136300000.0
2005-06-09 03:03:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-06-09 03:04:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-06-09 03:05:00,1.598,1.598,1.598,1.598,136300000.0
2005-06-09 03:06:00,1.5982,1.5982,1.5979,1.598,136300000.0
2005-06-09 03:07:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-06-09 03:08:00,1.5977,1.5978,1.5974,1.5974,136300000.0
2005-06-09 03:09:00,1.5973,1.5973,1.5968,1.5971,136300000.0
2005-06-09 03:10:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-06-09 03:11:00,1.5972,1.5976,1.5972,1.5976,136300000.0
2005-06-09 03:12:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-06-09 03:13:00,1.5976,1.598,1.5976,1.5978,136300000.0
2005-06-09 03:14:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-06-09 03:15:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-06-09 03:16:00,1.5981,1.5981,1.5978,1.5979,136300000.0
2005-06-09 03:17:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-06-09 03:18:00,1.5981,1.5982,1.5978,1.5982,136300000.0
2005-06-09 03:19:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-06-09 03:20:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-06-09 03:21:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-06-09 03:22:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-06-09 03:23:00,1.5976,1.5978,1.5974,1.5978,136300000.0
2005-06-09 03:24:00,1.5979,1.5979,1.5974,1.5979,136300000.0
2005-06-09 03:25:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-06-09 03:26:00,1.5977,1.598,1.5976,1.5979,136300000.0
2005-06-09 03:27:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-06-09 03:28:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-06-09 03:29:00,1.5979,1.5982,1.5979,1.598,136300000.0
2005-06-09 03:30:00,1.5964,1.5975,1.5949,1.5972,136300000.0
2005-06-09 03:31:00,1.5967,1.5971,1.5964,1.5969,136300000.0
2005-06-09 03:32:00,1.5968,1.5969,1.5965,1.5968,136300000.0
2005-06-09 03:33:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-06-09 03:34:00,1.5973,1.5982,1.5972,1.5978,136300000.0
2005-06-09 03:35:00,1.5977,1.5977,1.5966,1.5967,136300000.0
2005-06-09 03:36:00,1.5968,1.5972,1.5966,1.5971,136300000.0
2005-06-09 03:37:00,1.5969,1.5973,1.5969,1.5971,136300000.0
2005-06-09 03:38:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-06-09 03:39:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-06-09 03:40:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-06-09 03:41:00,1.5968,1.5969,1.5959,1.5959,136300000.0
2005-06-09 03:42:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-06-09 03:43:00,1.5966,1.5966,1.5959,1.5959,136300000.0
2005-06-09 03:44:00,1.596,1.596,1.5953,1.5956,136300000.0
2005-06-09 03:45:00,1.5957,1.5959,1.5955,1.5957,136300000.0
2005-06-09 03:46:00,1.5956,1.596,1.5955,1.5956,136300000.0
2005-06-09 03:47:00,1.5957,1.5958,1.5955,1.5958,136300000.0
2005-06-09 03:48:00,1.5956,1.5959,1.5956,1.5958,136300000.0
2005-06-09 03:49:00,1.5959,1.596,1.5958,1.5958,136300000.0
2005-06-09 03:50:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-06-09 03:51:00,1.5957,1.5959,1.5957,1.5957,136300000.0
2005-06-09 03:52:00,1.5956,1.5957,1.5954,1.5955,136300000.0
2005-06-09 03:53:00,1.5956,1.5956,1.5951,1.5951,136300000.0
2005-06-09 03:54:00,1.5947,1.5953,1.5947,1.5952,136300000.0
2005-06-09 03:55:00,1.5951,1.5951,1.5947,1.5949,136300000.0
2005-06-09 03:56:00,1.5951,1.5951,1.5946,1.5946,136300000.0
2005-06-09 03:57:00,1.5945,1.5946,1.5936,1.594,136300000.0
2005-06-09 03:58:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-06-09 03:59:00,1.594,1.5943,1.5938,1.5942,136300000.0
2005-06-09 04:00:00,1.5943,1.5945,1.594,1.594,136300000.0
2005-06-09 04:01:00,1.5942,1.5944,1.5941,1.5944,136300000.0
2005-06-09 04:02:00,1.5945,1.5945,1.5939,1.5939,136300000.0
2005-06-09 04:03:00,1.594,1.594,1.5931,1.5933,136300000.0
2005-06-09 04:04:00,1.5934,1.5938,1.5934,1.5935,136300000.0
2005-06-09 04:05:00,1.5934,1.5937,1.5934,1.5936,136300000.0
2005-06-09 04:06:00,1.5937,1.5937,1.5928,1.593,136300000.0
2005-06-09 04:07:00,1.5929,1.5929,1.5919,1.5921,136300000.0
2005-06-09 04:08:00,1.5927,1.593,1.5924,1.5929,136300000.0
2005-06-09 04:09:00,1.5928,1.5929,1.5925,1.5928,136300000.0
2005-06-09 04:10:00,1.5929,1.593,1.5924,1.5924,136300000.0
2005-06-09 04:11:00,1.5927,1.5928,1.5925,1.5925,136300000.0
2005-06-09 04:12:00,1.5927,1.593,1.5925,1.5927,136300000.0
2005-06-09 04:13:00,1.593,1.593,1.5927,1.593,136300000.0
2005-06-09 04:14:00,1.5928,1.593,1.5927,1.5927,136300000.0
2005-06-09 04:15:00,1.5928,1.5929,1.5927,1.5928,136300000.0
2005-06-09 04:16:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-06-09 04:17:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-06-09 04:18:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-06-09 04:19:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-06-09 04:20:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-06-09 04:21:00,1.5927,1.5931,1.5925,1.5928,136300000.0
2005-06-09 04:22:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-06-09 04:23:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-06-09 04:24:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-06-09 04:26:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-06-09 04:27:00,1.5933,1.5935,1.5931,1.5931,136300000.0
2005-06-09 04:28:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-06-09 04:29:00,1.5933,1.5933,1.5929,1.5929,136300000.0
2005-06-09 04:30:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-06-09 04:31:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-06-09 04:32:00,1.5931,1.5935,1.593,1.5934,136300000.0
2005-06-09 04:33:00,1.5935,1.594,1.5934,1.5939,136300000.0
2005-06-09 04:34:00,1.5934,1.594,1.5934,1.5937,136300000.0
2005-06-09 04:35:00,1.594,1.5942,1.5938,1.5941,136300000.0
2005-06-09 04:36:00,1.594,1.5949,1.594,1.5946,136300000.0
2005-06-09 04:37:00,1.5944,1.5946,1.5943,1.5943,136300000.0
2005-06-09 04:38:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-06-09 04:39:00,1.5944,1.5945,1.5941,1.5942,136300000.0
2005-06-09 04:40:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-06-09 04:41:00,1.5942,1.5946,1.5942,1.5942,136300000.0
2005-06-09 04:42:00,1.5941,1.5946,1.5941,1.5945,136300000.0
2005-06-09 04:43:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-06-09 04:44:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-06-09 04:45:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-06-09 04:46:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-06-09 04:47:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-06-09 04:48:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-06-09 04:49:00,1.5942,1.5942,1.5939,1.5942,136300000.0
2005-06-09 04:50:00,1.5939,1.5941,1.5938,1.5941,136300000.0
2005-06-09 04:51:00,1.5942,1.5943,1.5941,1.5942,136300000.0
2005-06-09 04:52:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-06-09 04:53:00,1.5945,1.5945,1.5942,1.5945,136300000.0
2005-06-09 04:54:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-06-09 04:55:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-06-09 04:56:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-06-09 04:57:00,1.5947,1.5949,1.5943,1.5944,136300000.0
2005-06-09 04:58:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-06-09 04:59:00,1.5944,1.5945,1.5944,1.5944,136300000.0
2005-06-09 05:00:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-06-09 05:01:00,1.5943,1.5945,1.5942,1.5942,136300000.0
2005-06-09 05:02:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-06-09 05:03:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-06-09 05:04:00,1.5944,1.5944,1.594,1.594,136300000.0
2005-06-09 05:05:00,1.5941,1.5944,1.594,1.5944,136300000.0
2005-06-09 05:06:00,1.5945,1.5945,1.594,1.5941,136300000.0
2005-06-09 05:07:00,1.594,1.5942,1.5939,1.594,136300000.0
2005-06-09 05:08:00,1.5939,1.5945,1.5939,1.5944,136300000.0
2005-06-09 05:09:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-06-09 05:10:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-06-09 05:11:00,1.5942,1.5945,1.5942,1.5943,136300000.0
2005-06-09 05:12:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-06-09 05:13:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-06-09 05:14:00,1.5942,1.5943,1.5941,1.5942,136300000.0
2005-06-09 05:15:00,1.5941,1.5943,1.594,1.5943,136300000.0
2005-06-09 05:16:00,1.5944,1.5947,1.5944,1.5947,136300000.0
2005-06-09 05:17:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-06-09 05:19:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-06-09 05:20:00,1.5949,1.5952,1.5946,1.5951,136300000.0
2005-06-09 05:21:00,1.5949,1.5955,1.5949,1.5952,136300000.0
2005-06-09 05:22:00,1.5953,1.5955,1.5951,1.5951,136300000.0
2005-06-09 05:23:00,1.5949,1.5955,1.5949,1.5952,136300000.0
2005-06-09 05:24:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-06-09 05:25:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-06-09 05:26:00,1.5955,1.5956,1.5954,1.5955,136300000.0
2005-06-09 05:27:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-06-09 05:29:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-06-09 05:30:00,1.5952,1.5952,1.5949,1.5952,136300000.0
2005-06-09 05:31:00,1.5953,1.5953,1.5949,1.5952,136300000.0
2005-06-09 05:32:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-06-09 05:33:00,1.5956,1.5958,1.5954,1.5956,136300000.0
2005-06-09 05:34:00,1.5955,1.5961,1.5955,1.5961,136300000.0
2005-06-09 05:35:00,1.596,1.5964,1.5957,1.5959,136300000.0
2005-06-09 05:36:00,1.5958,1.5959,1.5955,1.5955,136300000.0
2005-06-09 05:37:00,1.5956,1.5958,1.5955,1.5957,136300000.0
2005-06-09 05:38:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-06-09 05:39:00,1.5952,1.5959,1.5952,1.5954,136300000.0
2005-06-09 05:40:00,1.5955,1.5962,1.5952,1.5962,136300000.0
2005-06-09 05:41:00,1.5963,1.5963,1.5958,1.5959,136300000.0
2005-06-09 05:42:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-06-09 05:43:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-06-09 05:44:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-06-09 05:45:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-06-09 05:46:00,1.5958,1.5959,1.5947,1.5958,136300000.0
2005-06-09 05:47:00,1.5957,1.5958,1.5953,1.5955,136300000.0
2005-06-09 05:48:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-06-09 05:49:00,1.5955,1.5957,1.5954,1.5956,136300000.0
2005-06-09 05:50:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-06-09 05:51:00,1.5956,1.596,1.5956,1.5958,136300000.0
2005-06-09 05:52:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-06-09 05:53:00,1.596,1.596,1.5956,1.5959,136300000.0
2005-06-09 05:54:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-06-09 05:55:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-06-09 05:56:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-06-09 05:57:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-06-09 05:58:00,1.596,1.596,1.5956,1.5958,136300000.0
2005-06-09 05:59:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-06-09 06:00:00,1.5959,1.5961,1.5959,1.5959,136300000.0
2005-06-09 06:01:00,1.596,1.5961,1.5958,1.5958,136300000.0
2005-06-09 06:02:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-06-09 06:03:00,1.5959,1.5964,1.5956,1.5959,136300000.0
2005-06-09 06:04:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-06-09 06:05:00,1.5961,1.5962,1.5957,1.596,136300000.0
2005-06-09 06:06:00,1.5958,1.5964,1.5958,1.5963,136300000.0
2005-06-09 06:07:00,1.5962,1.5963,1.5959,1.5963,136300000.0
2005-06-09 06:08:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-06-09 06:09:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-06-09 06:10:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-06-09 06:11:00,1.596,1.596,1.5957,1.596,136300000.0
2005-06-09 06:12:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-06-09 06:13:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-06-09 06:14:00,1.596,1.596,1.5955,1.5955,136300000.0
2005-06-09 06:15:00,1.5954,1.5956,1.5953,1.5954,136300000.0
2005-06-09 06:16:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-06-09 06:17:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-06-09 06:18:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-06-09 06:19:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-06-09 06:20:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-06-09 06:21:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-06-09 06:22:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-06-09 06:23:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-06-09 06:25:00,1.5952,1.5953,1.5951,1.5952,136300000.0
2005-06-09 06:26:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-06-09 06:27:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-06-09 06:28:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-06-09 06:29:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-06-09 06:30:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-06-09 06:31:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-06-09 06:32:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-06-09 06:33:00,1.5949,1.5951,1.5946,1.5949,136300000.0
2005-06-09 06:34:00,1.5951,1.5953,1.5946,1.5946,136300000.0
2005-06-09 06:35:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-06-09 06:36:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-06-09 06:37:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-06-09 06:38:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-06-09 06:39:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-06-09 06:40:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-06-09 06:42:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-06-09 06:43:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-06-09 06:44:00,1.5943,1.5943,1.5941,1.5942,136300000.0
2005-06-09 06:45:00,1.5941,1.5946,1.594,1.5946,136300000.0
2005-06-09 06:46:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-06-09 06:47:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-06-09 06:48:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-06-09 06:49:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-06-09 06:51:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-06-09 06:53:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-06-09 06:54:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-06-09 06:55:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-06-09 06:56:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-06-09 06:57:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-06-09 06:58:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-06-09 06:59:00,1.5945,1.5945,1.5942,1.5945,136300000.0
2005-06-09 07:00:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-06-09 07:01:00,1.5947,1.5954,1.5946,1.5949,136300000.0
2005-06-09 07:02:00,1.5952,1.5952,1.5949,1.5952,136300000.0
2005-06-09 07:04:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-06-09 07:05:00,1.5955,1.5955,1.5952,1.5952,136300000.0
2005-06-09 07:06:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-06-09 07:07:00,1.5954,1.5954,1.5949,1.5951,136300000.0
2005-06-09 07:08:00,1.5949,1.5951,1.5941,1.5946,136300000.0
2005-06-09 07:09:00,1.5947,1.5949,1.5945,1.5949,136300000.0
2005-06-09 07:10:00,1.5946,1.5946,1.5941,1.5941,136300000.0
2005-06-09 07:11:00,1.5942,1.5946,1.5942,1.5946,136300000.0
2005-06-09 07:12:00,1.5945,1.5946,1.5943,1.5944,136300000.0
2005-06-09 07:13:00,1.5946,1.5946,1.5941,1.5941,136300000.0
2005-06-09 07:14:00,1.594,1.5941,1.594,1.594,136300000.0
2005-06-09 07:15:00,1.5939,1.5941,1.5938,1.5939,136300000.0
2005-06-09 07:16:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-06-09 07:17:00,1.594,1.594,1.594,1.594,136300000.0
2005-06-09 07:18:00,1.5939,1.5939,1.5937,1.5939,136300000.0
2005-06-09 07:19:00,1.5938,1.5938,1.5936,1.5937,136300000.0
2005-06-09 07:20:00,1.5936,1.5945,1.5931,1.5939,136300000.0
2005-06-09 07:21:00,1.5938,1.5941,1.5934,1.5941,136300000.0
2005-06-09 07:22:00,1.594,1.5945,1.5938,1.5943,136300000.0
2005-06-09 07:23:00,1.5944,1.5949,1.5944,1.5946,136300000.0
2005-06-09 07:24:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-06-09 07:25:00,1.5946,1.5946,1.594,1.5942,136300000.0
2005-06-09 07:26:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-06-09 07:27:00,1.5942,1.5946,1.5942,1.5942,136300000.0
2005-06-09 07:28:00,1.5943,1.5944,1.594,1.5941,136300000.0
2005-06-09 07:29:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-06-09 07:30:00,1.594,1.5941,1.5938,1.5939,136300000.0
2005-06-09 07:31:00,1.594,1.5946,1.594,1.5946,136300000.0
2005-06-09 07:32:00,1.5944,1.5952,1.5944,1.5949,136300000.0
2005-06-09 07:33:00,1.5951,1.5953,1.5951,1.5951,136300000.0
2005-06-09 07:34:00,1.5949,1.5952,1.5949,1.5951,136300000.0
2005-06-09 07:35:00,1.5949,1.5953,1.5949,1.5951,136300000.0
2005-06-09 07:36:00,1.5952,1.5955,1.5951,1.5954,136300000.0
2005-06-09 07:37:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-06-09 07:38:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-06-09 07:39:00,1.5954,1.5956,1.5952,1.5954,136300000.0
2005-06-09 07:40:00,1.5953,1.5953,1.5949,1.5952,136300000.0
2005-06-09 07:41:00,1.5949,1.5953,1.5949,1.5951,136300000.0
2005-06-09 07:42:00,1.5952,1.5953,1.5951,1.5952,136300000.0
2005-06-09 07:44:00,1.5953,1.5955,1.5952,1.5955,136300000.0
2005-06-09 07:45:00,1.5953,1.5955,1.5953,1.5953,136300000.0
2005-06-09 07:46:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-06-09 07:47:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-06-09 07:48:00,1.5952,1.5956,1.5949,1.5952,136300000.0
2005-06-09 07:49:00,1.5953,1.5954,1.5951,1.5952,136300000.0
2005-06-09 07:50:00,1.5951,1.5954,1.5951,1.5953,136300000.0
2005-06-09 07:51:00,1.5953,1.5953,1.5949,1.5949,136300000.0
2005-06-09 07:52:00,1.5951,1.5953,1.5949,1.5953,136300000.0
2005-06-09 07:53:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-06-09 07:54:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-06-09 07:55:00,1.5952,1.5952,1.5945,1.5949,136300000.0
2005-06-09 07:56:00,1.5951,1.5952,1.5943,1.5944,136300000.0
2005-06-09 07:57:00,1.5943,1.5944,1.594,1.5941,136300000.0
2005-06-09 07:58:00,1.5943,1.5946,1.5942,1.5944,136300000.0
2005-06-09 07:59:00,1.5943,1.5944,1.5941,1.5941,136300000.0
2005-06-09 08:00:00,1.5942,1.5946,1.594,1.5946,136300000.0
2005-06-09 08:01:00,1.5945,1.5948,1.5943,1.5943,136300000.0
2005-06-09 08:02:00,1.5941,1.5947,1.5941,1.5947,136300000.0
2005-06-09 08:03:00,1.5946,1.5947,1.5943,1.5943,136300000.0
2005-06-09 08:04:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-06-09 08:05:00,1.5942,1.5945,1.594,1.5944,136300000.0
2005-06-09 08:06:00,1.5943,1.5943,1.5938,1.594,136300000.0
2005-06-09 08:07:00,1.5939,1.594,1.5937,1.5938,136300000.0
2005-06-09 08:08:00,1.5935,1.5938,1.5934,1.5938,136300000.0
2005-06-09 08:09:00,1.5937,1.5938,1.5932,1.5932,136300000.0
2005-06-09 08:10:00,1.5934,1.5941,1.5933,1.5939,136300000.0
2005-06-09 08:11:00,1.5938,1.5943,1.5938,1.5942,136300000.0
2005-06-09 08:12:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-06-09 08:13:00,1.5947,1.5948,1.5945,1.5945,136300000.0
2005-06-09 08:14:00,1.5945,1.5946,1.5941,1.5942,136300000.0
2005-06-09 08:15:00,1.5944,1.5945,1.5937,1.5939,136300000.0
2005-06-09 08:16:00,1.5938,1.5938,1.5933,1.5935,136300000.0
2005-06-09 08:17:00,1.5937,1.5938,1.5935,1.5937,136300000.0
2005-06-09 08:18:00,1.5941,1.5941,1.5935,1.5936,136300000.0
2005-06-09 08:19:00,1.5935,1.5939,1.5935,1.5938,136300000.0
2005-06-09 08:20:00,1.594,1.5941,1.5938,1.5938,136300000.0
2005-06-09 08:21:00,1.5939,1.5942,1.5935,1.5937,136300000.0
2005-06-09 08:22:00,1.5936,1.5938,1.593,1.5931,136300000.0
2005-06-09 08:23:00,1.593,1.5936,1.593,1.5933,136300000.0
2005-06-09 08:24:00,1.5934,1.5935,1.5932,1.5933,136300000.0
2005-06-09 08:26:00,1.5932,1.5935,1.5932,1.5934,136300000.0
2005-06-09 08:27:00,1.5931,1.5933,1.5925,1.5926,136300000.0
2005-06-09 08:28:00,1.5927,1.5931,1.5925,1.593,136300000.0
2005-06-09 08:29:00,1.5929,1.5933,1.5928,1.5931,136300000.0
2005-06-09 08:30:00,1.593,1.5932,1.5929,1.5931,136300000.0
2005-06-09 08:31:00,1.593,1.5931,1.5927,1.593,136300000.0
2005-06-09 08:32:00,1.5929,1.5929,1.5926,1.5926,136300000.0
2005-06-09 08:33:00,1.5925,1.5928,1.5923,1.5925,136300000.0
2005-06-09 08:34:00,1.5926,1.5928,1.5922,1.5925,136300000.0
2005-06-09 08:35:00,1.5926,1.5928,1.5921,1.5923,136300000.0
2005-06-09 08:36:00,1.5922,1.5928,1.5922,1.5928,136300000.0
2005-06-09 08:37:00,1.5927,1.5928,1.5923,1.5923,136300000.0
2005-06-09 08:38:00,1.5924,1.5927,1.592,1.5923,136300000.0
2005-06-09 08:39:00,1.5922,1.5928,1.5922,1.5925,136300000.0
2005-06-09 08:40:00,1.5924,1.5925,1.5921,1.5922,136300000.0
2005-06-09 08:41:00,1.5921,1.5923,1.5914,1.5918,136300000.0
2005-06-09 08:42:00,1.5922,1.5922,1.5915,1.5918,136300000.0
2005-06-09 08:43:00,1.592,1.5921,1.5915,1.5921,136300000.0
2005-06-09 08:44:00,1.5922,1.5926,1.5921,1.5921,136300000.0
2005-06-09 08:45:00,1.5922,1.5922,1.5918,1.5918,136300000.0
2005-06-09 08:46:00,1.5917,1.5922,1.5914,1.5922,136300000.0
2005-06-09 08:47:00,1.5923,1.5923,1.5916,1.5922,136300000.0
2005-06-09 08:48:00,1.5921,1.5922,1.5917,1.5919,136300000.0
2005-06-09 08:49:00,1.5921,1.5925,1.5921,1.5921,136300000.0
2005-06-09 08:50:00,1.5922,1.5925,1.5922,1.5922,136300000.0
2005-06-09 08:51:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-06-09 08:52:00,1.5923,1.5924,1.5921,1.5922,136300000.0
2005-06-09 08:53:00,1.592,1.5922,1.5918,1.5919,136300000.0
2005-06-09 08:54:00,1.5918,1.5923,1.5918,1.5923,136300000.0
2005-06-09 08:55:00,1.5922,1.5925,1.5922,1.5922,136300000.0
2005-06-09 08:56:00,1.5923,1.5923,1.592,1.5921,136300000.0
2005-06-09 08:57:00,1.5922,1.5922,1.5917,1.5921,136300000.0
2005-06-09 08:58:00,1.592,1.5924,1.5918,1.592,136300000.0
2005-06-09 08:59:00,1.5919,1.5923,1.5919,1.5923,136300000.0
2005-06-09 09:00:00,1.592,1.5924,1.592,1.5921,136300000.0
2005-06-09 09:01:00,1.5923,1.5929,1.5921,1.5928,136300000.0
2005-06-09 09:02:00,1.5929,1.5929,1.5926,1.5929,136300000.0
2005-06-09 09:03:00,1.5926,1.5929,1.5923,1.5928,136300000.0
2005-06-09 09:04:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-06-09 09:05:00,1.5926,1.5927,1.5925,1.5927,136300000.0
2005-06-09 09:06:00,1.5923,1.5931,1.5923,1.5931,136300000.0
2005-06-09 09:07:00,1.593,1.5931,1.5925,1.5927,136300000.0
2005-06-09 09:08:00,1.5926,1.5928,1.5925,1.5926,136300000.0
2005-06-09 09:09:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-06-09 09:10:00,1.5928,1.5928,1.5927,1.5928,136300000.0
2005-06-09 09:11:00,1.5929,1.5929,1.5927,1.5929,136300000.0
2005-06-09 09:12:00,1.5928,1.5929,1.5925,1.5928,136300000.0
2005-06-09 09:13:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-06-09 09:14:00,1.5926,1.5928,1.5925,1.5928,136300000.0
2005-06-09 09:15:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-06-09 09:16:00,1.5926,1.5929,1.5924,1.5924,136300000.0
2005-06-09 09:17:00,1.5925,1.5926,1.5922,1.5925,136300000.0
2005-06-09 09:18:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-06-09 09:19:00,1.5922,1.5927,1.5921,1.5921,136300000.0
2005-06-09 09:20:00,1.5922,1.5924,1.5921,1.5922,136300000.0
2005-06-09 09:21:00,1.5921,1.5924,1.5921,1.5922,136300000.0
2005-06-09 09:22:00,1.5923,1.5927,1.5922,1.5925,136300000.0
2005-06-09 09:23:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-06-09 09:24:00,1.5922,1.5926,1.592,1.5925,136300000.0
2005-06-09 09:25:00,1.5926,1.5929,1.5925,1.5929,136300000.0
2005-06-09 09:26:00,1.5928,1.593,1.5925,1.5927,136300000.0
2005-06-09 09:27:00,1.5928,1.5933,1.5927,1.5932,136300000.0
2005-06-09 09:28:00,1.5931,1.5932,1.5923,1.5927,136300000.0
2005-06-09 09:29:00,1.5928,1.5929,1.5925,1.5927,136300000.0
2005-06-09 09:30:00,1.5928,1.5932,1.5928,1.5931,136300000.0
2005-06-09 09:31:00,1.5929,1.5932,1.5928,1.5929,136300000.0
2005-06-09 09:32:00,1.593,1.5931,1.5926,1.593,136300000.0
2005-06-09 09:33:00,1.5932,1.5932,1.5926,1.5929,136300000.0
2005-06-09 09:34:00,1.5928,1.5928,1.5922,1.5927,136300000.0
2005-06-09 09:35:00,1.5926,1.5927,1.5923,1.5927,136300000.0
2005-06-09 09:36:00,1.5926,1.5927,1.5924,1.5925,136300000.0
2005-06-09 09:37:00,1.5926,1.5931,1.5925,1.5931,136300000.0
2005-06-09 09:38:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-06-09 09:39:00,1.5927,1.593,1.5926,1.593,136300000.0
2005-06-09 09:40:00,1.5931,1.5931,1.5926,1.5926,136300000.0
2005-06-09 09:41:00,1.5925,1.5925,1.5918,1.5921,136300000.0
2005-06-09 09:42:00,1.592,1.5921,1.5919,1.592,136300000.0
2005-06-09 09:43:00,1.5922,1.5922,1.5917,1.5919,136300000.0
2005-06-09 09:44:00,1.5918,1.5925,1.5918,1.5922,136300000.0
2005-06-09 09:45:00,1.5921,1.5925,1.5921,1.5925,136300000.0
2005-06-09 09:46:00,1.5924,1.5927,1.5923,1.5925,136300000.0
2005-06-09 09:47:00,1.5926,1.5926,1.5919,1.5919,136300000.0
2005-06-09 09:48:00,1.5921,1.5922,1.5916,1.5919,136300000.0
2005-06-09 09:49:00,1.5918,1.5921,1.5917,1.5919,136300000.0
2005-06-09 09:50:00,1.5918,1.5924,1.5915,1.5921,136300000.0
2005-06-09 09:51:00,1.5919,1.5921,1.5916,1.5916,136300000.0
2005-06-09 09:52:00,1.5917,1.592,1.5915,1.592,136300000.0
2005-06-09 09:53:00,1.5919,1.5922,1.5918,1.5921,136300000.0
2005-06-09 09:54:00,1.5922,1.5925,1.5919,1.5919,136300000.0
2005-06-09 09:55:00,1.592,1.5923,1.5919,1.5921,136300000.0
2005-06-09 09:56:00,1.5922,1.5925,1.5922,1.5925,136300000.0
2005-06-09 09:57:00,1.5923,1.5923,1.5921,1.5922,136300000.0
2005-06-09 09:58:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-06-09 09:59:00,1.592,1.592,1.5914,1.5917,136300000.0
2005-06-09 10:00:00,1.5919,1.5919,1.5914,1.5915,136300000.0
2005-06-09 10:01:00,1.5917,1.5921,1.5916,1.5918,136300000.0
2005-06-09 10:02:00,1.5919,1.592,1.5917,1.5918,136300000.0
2005-06-09 10:03:00,1.5917,1.592,1.5917,1.592,136300000.0
2005-06-09 10:04:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-06-09 10:05:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-06-09 10:06:00,1.592,1.5921,1.5919,1.592,136300000.0
2005-06-09 10:07:00,1.5921,1.5923,1.5921,1.5921,136300000.0
2005-06-09 10:08:00,1.5922,1.593,1.5922,1.5929,136300000.0
2005-06-09 10:09:00,1.5928,1.5929,1.5926,1.5926,136300000.0
2005-06-09 10:10:00,1.5924,1.5926,1.5924,1.5926,136300000.0
2005-06-09 10:11:00,1.5927,1.5927,1.5924,1.5925,136300000.0
2005-06-09 10:12:00,1.5926,1.5927,1.5925,1.5927,136300000.0
2005-06-09 10:13:00,1.5926,1.5927,1.5923,1.5926,136300000.0
2005-06-09 10:14:00,1.5924,1.5927,1.5923,1.5924,136300000.0
2005-06-09 10:15:00,1.5926,1.5928,1.5924,1.5926,136300000.0
2005-06-09 10:16:00,1.5927,1.5931,1.5927,1.5928,136300000.0
2005-06-09 10:17:00,1.5929,1.5931,1.5927,1.5929,136300000.0
2005-06-09 10:18:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-06-09 10:19:00,1.5928,1.5931,1.5928,1.5928,136300000.0
2005-06-09 10:20:00,1.5927,1.593,1.5927,1.5928,136300000.0
2005-06-09 10:21:00,1.5929,1.5929,1.5925,1.5928,136300000.0
2005-06-09 10:22:00,1.5929,1.5931,1.5928,1.5928,136300000.0
2005-06-09 10:23:00,1.5929,1.5929,1.5926,1.5928,136300000.0
2005-06-09 10:24:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-06-09 10:25:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-06-09 10:26:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-06-09 10:27:00,1.5928,1.5931,1.5926,1.5929,136300000.0
2005-06-09 10:28:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-06-09 10:29:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-06-09 10:30:00,1.5929,1.5931,1.5926,1.5928,136300000.0
2005-06-09 10:31:00,1.593,1.5935,1.5929,1.5933,136300000.0
2005-06-09 10:32:00,1.5935,1.5936,1.5933,1.5935,136300000.0
2005-06-09 10:33:00,1.5936,1.5937,1.5934,1.5937,136300000.0
2005-06-09 10:34:00,1.5936,1.5937,1.5934,1.5935,136300000.0
2005-06-09 10:35:00,1.5934,1.5936,1.5933,1.5935,136300000.0
2005-06-09 10:36:00,1.5934,1.5935,1.5932,1.5932,136300000.0
2005-06-09 10:37:00,1.5933,1.5934,1.5929,1.5929,136300000.0
2005-06-09 10:38:00,1.5932,1.5932,1.5929,1.5929,136300000.0
2005-06-09 10:39:00,1.593,1.593,1.5927,1.5929,136300000.0
2005-06-09 10:40:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-06-09 10:41:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-06-09 10:42:00,1.5924,1.5928,1.5924,1.5926,136300000.0
2005-06-09 10:43:00,1.5925,1.5926,1.5924,1.5925,136300000.0
2005-06-09 10:44:00,1.5926,1.5928,1.5926,1.5927,136300000.0
2005-06-09 10:45:00,1.5926,1.5928,1.5925,1.5928,136300000.0
2005-06-09 10:46:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-06-09 10:47:00,1.5926,1.5928,1.5926,1.5928,136300000.0
2005-06-09 10:48:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-06-09 10:49:00,1.5926,1.5927,1.5924,1.5925,136300000.0
2005-06-09 10:50:00,1.5924,1.5928,1.5923,1.5927,136300000.0
2005-06-09 10:51:00,1.5928,1.593,1.5926,1.5927,136300000.0
2005-06-09 10:52:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-06-09 10:53:00,1.5926,1.5928,1.5923,1.5928,136300000.0
2005-06-09 10:54:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-06-09 10:55:00,1.5929,1.5931,1.5927,1.5927,136300000.0
2005-06-09 10:56:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-06-09 10:57:00,1.5924,1.5925,1.5922,1.5922,136300000.0
2005-06-09 10:58:00,1.5924,1.5924,1.5922,1.5923,136300000.0
2005-06-09 10:59:00,1.5922,1.5924,1.5921,1.5922,136300000.0
2005-06-09 11:00:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-06-09 11:01:00,1.5925,1.5926,1.5923,1.5924,136300000.0
2005-06-09 11:02:00,1.5925,1.5925,1.5922,1.5923,136300000.0
2005-06-09 11:03:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-06-09 11:04:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-06-09 11:05:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-06-09 11:06:00,1.5923,1.5926,1.5919,1.5926,136300000.0
2005-06-09 11:07:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-06-09 11:08:00,1.5928,1.5932,1.5925,1.5932,136300000.0
2005-06-09 11:09:00,1.593,1.5931,1.5927,1.5928,136300000.0
2005-06-09 11:10:00,1.5927,1.5933,1.5925,1.5932,136300000.0
2005-06-09 11:11:00,1.5933,1.5937,1.5931,1.5937,136300000.0
2005-06-09 11:12:00,1.5936,1.5937,1.5934,1.5934,136300000.0
2005-06-09 11:13:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-06-09 11:14:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-06-09 11:15:00,1.5937,1.594,1.5935,1.5939,136300000.0
2005-06-09 11:16:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-06-09 11:17:00,1.594,1.594,1.594,1.594,136300000.0
2005-06-09 11:18:00,1.5939,1.5944,1.5939,1.594,136300000.0
2005-06-09 11:19:00,1.5939,1.5941,1.5937,1.5937,136300000.0
2005-06-09 11:20:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-06-09 11:21:00,1.5937,1.5938,1.5936,1.5936,136300000.0
2005-06-09 11:22:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-06-09 11:23:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-06-09 11:24:00,1.5937,1.5937,1.5934,1.5937,136300000.0
2005-06-09 11:25:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-06-09 11:26:00,1.5938,1.5939,1.5937,1.5937,136300000.0
2005-06-09 11:27:00,1.5936,1.594,1.5936,1.594,136300000.0
2005-06-09 11:28:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-06-09 11:29:00,1.5939,1.5941,1.5939,1.5941,136300000.0
2005-06-09 11:30:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-06-09 11:31:00,1.5942,1.5942,1.5938,1.5938,136300000.0
2005-06-09 11:32:00,1.5939,1.5941,1.5937,1.5941,136300000.0
2005-06-09 11:33:00,1.594,1.5941,1.5931,1.5931,136300000.0
2005-06-09 11:34:00,1.5932,1.5934,1.5932,1.5932,136300000.0
2005-06-09 11:35:00,1.5934,1.5935,1.5932,1.5933,136300000.0
2005-06-09 11:36:00,1.5934,1.5938,1.5934,1.5938,136300000.0
2005-06-09 11:37:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-06-09 11:38:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-06-09 11:39:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-06-09 11:40:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-06-09 11:41:00,1.5934,1.5937,1.5933,1.5937,136300000.0
2005-06-09 11:42:00,1.5936,1.5937,1.5933,1.5934,136300000.0
2005-06-09 11:43:00,1.5933,1.5933,1.5927,1.5927,136300000.0
2005-06-09 11:44:00,1.5928,1.5932,1.5928,1.5929,136300000.0
2005-06-09 11:45:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-06-09 11:46:00,1.5932,1.5934,1.5932,1.5934,136300000.0
2005-06-09 11:47:00,1.5933,1.5935,1.5932,1.5934,136300000.0
2005-06-09 11:48:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-06-09 11:49:00,1.5934,1.5939,1.5933,1.5938,136300000.0
2005-06-09 11:50:00,1.5937,1.5938,1.5934,1.5936,136300000.0
2005-06-09 11:51:00,1.5935,1.5936,1.5934,1.5936,136300000.0
2005-06-09 11:52:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-06-09 11:53:00,1.5937,1.5937,1.5931,1.5932,136300000.0
2005-06-09 11:54:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-06-09 11:55:00,1.5932,1.5932,1.5931,1.5932,136300000.0
2005-06-09 11:56:00,1.5933,1.5934,1.593,1.5933,136300000.0
2005-06-09 11:57:00,1.593,1.5935,1.593,1.5933,136300000.0
2005-06-09 11:58:00,1.5932,1.5934,1.5932,1.5933,136300000.0
2005-06-09 11:59:00,1.5932,1.5934,1.5932,1.5933,136300000.0
2005-06-09 12:00:00,1.5934,1.5937,1.5934,1.5936,136300000.0
2005-06-09 12:01:00,1.594,1.594,1.5936,1.5937,136300000.0
2005-06-09 12:02:00,1.5936,1.5936,1.5931,1.5933,136300000.0
2005-06-09 12:03:00,1.5932,1.5935,1.5932,1.5934,136300000.0
2005-06-09 12:04:00,1.5935,1.5936,1.5934,1.5935,136300000.0
2005-06-09 12:05:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-06-09 12:06:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-06-09 12:07:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-06-09 12:08:00,1.5934,1.5943,1.5934,1.5937,136300000.0
2005-06-09 12:09:00,1.5939,1.594,1.5936,1.5937,136300000.0
2005-06-09 12:10:00,1.5935,1.5939,1.5935,1.5935,136300000.0
2005-06-09 12:11:00,1.5936,1.5938,1.5935,1.5937,136300000.0
2005-06-09 12:12:00,1.5938,1.5943,1.5937,1.5943,136300000.0
2005-06-09 12:13:00,1.5941,1.5943,1.594,1.594,136300000.0
2005-06-09 12:14:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-06-09 12:15:00,1.5938,1.5948,1.5938,1.5946,136300000.0
2005-06-09 12:16:00,1.5947,1.5949,1.5944,1.5944,136300000.0
2005-06-09 12:17:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-06-09 12:18:00,1.5944,1.5945,1.5944,1.5944,136300000.0
2005-06-09 12:19:00,1.5943,1.5943,1.594,1.5941,136300000.0
2005-06-09 12:20:00,1.5943,1.5944,1.5941,1.5942,136300000.0
2005-06-09 12:21:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-06-09 12:22:00,1.5941,1.5943,1.5939,1.5942,136300000.0
2005-06-09 12:23:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-06-09 12:24:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-06-09 12:25:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-06-09 12:26:00,1.5944,1.5946,1.5943,1.5946,136300000.0
2005-06-09 12:27:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-06-09 12:28:00,1.5947,1.595,1.5946,1.5946,136300000.0
2005-06-09 12:29:00,1.5947,1.595,1.5947,1.5949,136300000.0
2005-06-09 12:30:00,1.5948,1.5948,1.5946,1.5948,136300000.0
2005-06-09 12:31:00,1.5949,1.595,1.5948,1.5948,136300000.0
2005-06-09 12:32:00,1.5946,1.5949,1.5945,1.5948,136300000.0
2005-06-09 12:33:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-06-09 12:34:00,1.5948,1.595,1.5946,1.5949,136300000.0
2005-06-09 12:35:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-06-09 12:36:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-06-09 12:37:00,1.5951,1.5951,1.5948,1.5948,136300000.0
2005-06-09 12:38:00,1.5947,1.5947,1.5944,1.5946,136300000.0
2005-06-09 12:39:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-06-09 12:40:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-06-09 12:41:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-06-09 12:42:00,1.5944,1.5945,1.5944,1.5944,136300000.0
2005-06-09 12:43:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-06-09 12:44:00,1.5944,1.5947,1.5944,1.5947,136300000.0
2005-06-09 12:45:00,1.5946,1.5953,1.5945,1.5951,136300000.0
2005-06-09 12:46:00,1.5952,1.5953,1.595,1.5952,136300000.0
2005-06-09 12:47:00,1.5953,1.5953,1.595,1.5952,136300000.0
2005-06-09 12:48:00,1.5953,1.5955,1.595,1.5951,136300000.0
2005-06-09 12:49:00,1.5952,1.5952,1.5947,1.5947,136300000.0
2005-06-09 12:50:00,1.5948,1.5952,1.5948,1.5952,136300000.0
2005-06-09 12:51:00,1.5953,1.5954,1.5946,1.5946,136300000.0
2005-06-09 12:52:00,1.5947,1.5948,1.5947,1.5947,136300000.0
2005-06-09 12:53:00,1.5946,1.5947,1.5941,1.5942,136300000.0
2005-06-09 12:54:00,1.5941,1.5944,1.5941,1.5944,136300000.0
2005-06-09 12:55:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-06-09 12:56:00,1.5944,1.5944,1.5938,1.5939,136300000.0
2005-06-09 12:57:00,1.594,1.594,1.5939,1.594,136300000.0
2005-06-09 12:58:00,1.5941,1.5944,1.5941,1.5944,136300000.0
2005-06-09 12:59:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-06-09 13:00:00,1.5947,1.5949,1.5945,1.5947,136300000.0
2005-06-09 13:01:00,1.5948,1.5951,1.5945,1.5947,136300000.0
2005-06-09 13:02:00,1.5949,1.5949,1.5943,1.5944,136300000.0
2005-06-09 13:03:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-06-09 13:04:00,1.5942,1.5944,1.594,1.5944,136300000.0
2005-06-09 13:05:00,1.5943,1.5944,1.5938,1.5938,136300000.0
2005-06-09 13:06:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-06-09 13:07:00,1.594,1.594,1.5936,1.5936,136300000.0
2005-06-09 13:08:00,1.5937,1.5937,1.5936,1.5937,136300000.0
2005-06-09 13:09:00,1.5939,1.594,1.5934,1.5936,136300000.0
2005-06-09 13:10:00,1.5935,1.5939,1.5935,1.5938,136300000.0
2005-06-09 13:11:00,1.594,1.5941,1.5938,1.5941,136300000.0
2005-06-09 13:12:00,1.594,1.5943,1.594,1.5941,136300000.0
2005-06-09 13:13:00,1.594,1.5946,1.594,1.5942,136300000.0
2005-06-09 13:14:00,1.594,1.5941,1.5934,1.5939,136300000.0
2005-06-09 13:15:00,1.5937,1.594,1.5936,1.594,136300000.0
2005-06-09 13:16:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-06-09 13:17:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-06-09 13:18:00,1.5942,1.5943,1.594,1.5941,136300000.0
2005-06-09 13:19:00,1.5943,1.5944,1.5941,1.5944,136300000.0
2005-06-09 13:20:00,1.5945,1.5945,1.5943,1.5944,136300000.0
2005-06-09 13:21:00,1.5943,1.5943,1.5941,1.5943,136300000.0
2005-06-09 13:22:00,1.5942,1.5944,1.5941,1.5941,136300000.0
2005-06-09 13:23:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-06-09 13:24:00,1.594,1.5943,1.5939,1.5939,136300000.0
2005-06-09 13:25:00,1.594,1.594,1.594,1.594,136300000.0
2005-06-09 13:26:00,1.5937,1.594,1.5937,1.5937,136300000.0
2005-06-09 13:27:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-06-09 13:28:00,1.594,1.594,1.5937,1.5938,136300000.0
2005-06-09 13:29:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-06-09 13:30:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-06-09 13:31:00,1.5934,1.5939,1.5928,1.5931,136300000.0
2005-06-09 13:32:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-06-09 13:33:00,1.5929,1.5929,1.592,1.5926,136300000.0
2005-06-09 13:34:00,1.5927,1.5928,1.5922,1.5923,136300000.0
2005-06-09 13:35:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-06-09 13:36:00,1.5924,1.5924,1.5915,1.5915,136300000.0
2005-06-09 13:37:00,1.5918,1.5918,1.5912,1.5918,136300000.0
2005-06-09 13:38:00,1.5916,1.592,1.5915,1.5918,136300000.0
2005-06-09 13:39:00,1.5919,1.5919,1.5912,1.5917,136300000.0
2005-06-09 13:40:00,1.5919,1.5922,1.5918,1.5918,136300000.0
2005-06-09 13:41:00,1.5919,1.5924,1.5919,1.5923,136300000.0
2005-06-09 13:42:00,1.5922,1.5925,1.592,1.592,136300000.0
2005-06-09 13:43:00,1.5922,1.5927,1.5922,1.5923,136300000.0
2005-06-09 13:44:00,1.5922,1.5924,1.592,1.5923,136300000.0
2005-06-09 13:45:00,1.5921,1.5922,1.5921,1.5921,136300000.0
2005-06-09 13:46:00,1.5922,1.5922,1.5919,1.5921,136300000.0
2005-06-09 13:47:00,1.5922,1.5925,1.5921,1.5921,136300000.0
2005-06-09 13:48:00,1.592,1.5922,1.5918,1.5922,136300000.0
2005-06-09 13:49:00,1.5921,1.5922,1.5921,1.5921,136300000.0
2005-06-09 13:50:00,1.592,1.592,1.5919,1.592,136300000.0
2005-06-09 13:51:00,1.5921,1.5922,1.5919,1.5921,136300000.0
2005-06-09 13:52:00,1.5922,1.5923,1.5921,1.5922,136300000.0
2005-06-09 13:53:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-06-09 13:54:00,1.5922,1.5925,1.5922,1.5925,136300000.0
2005-06-09 13:55:00,1.5923,1.5926,1.5923,1.5924,136300000.0
2005-06-09 13:56:00,1.5925,1.5928,1.5923,1.5926,136300000.0
2005-06-09 13:57:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-06-09 13:58:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-06-09 13:59:00,1.5929,1.5933,1.5927,1.5933,136300000.0
2005-06-09 14:00:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-06-09 14:01:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-06-09 14:02:00,1.5927,1.5941,1.5927,1.5938,136300000.0
2005-06-09 14:03:00,1.5939,1.5945,1.5937,1.5941,136300000.0
2005-06-09 14:04:00,1.594,1.5941,1.5938,1.594,136300000.0
2005-06-09 14:05:00,1.5938,1.5938,1.5936,1.5937,136300000.0
2005-06-09 14:06:00,1.5938,1.5938,1.5935,1.5937,136300000.0
2005-06-09 14:07:00,1.5938,1.5941,1.5937,1.5938,136300000.0
2005-06-09 14:08:00,1.5936,1.594,1.5936,1.5936,136300000.0
2005-06-09 14:09:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-06-09 14:10:00,1.5936,1.5939,1.5934,1.5939,136300000.0
2005-06-09 14:11:00,1.5938,1.5939,1.5934,1.5937,136300000.0
2005-06-09 14:13:00,1.5936,1.5939,1.5936,1.5939,136300000.0
2005-06-09 14:14:00,1.594,1.5942,1.5936,1.5938,136300000.0
2005-06-09 14:15:00,1.5939,1.5944,1.5938,1.5943,136300000.0
2005-06-09 14:16:00,1.5942,1.5943,1.594,1.5942,136300000.0
2005-06-09 14:17:00,1.5943,1.5945,1.5942,1.5943,136300000.0
2005-06-09 14:18:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-06-09 14:20:00,1.5944,1.5944,1.5939,1.5942,136300000.0
2005-06-09 14:21:00,1.5941,1.5944,1.594,1.594,136300000.0
2005-06-09 14:22:00,1.5941,1.5944,1.594,1.5941,136300000.0
2005-06-09 14:23:00,1.594,1.5943,1.5937,1.5942,136300000.0
2005-06-09 14:24:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-06-09 14:25:00,1.5943,1.5943,1.594,1.594,136300000.0
2005-06-09 14:26:00,1.5939,1.594,1.5938,1.594,136300000.0
2005-06-09 14:27:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-06-09 14:28:00,1.5937,1.5939,1.5937,1.5938,136300000.0
2005-06-09 14:29:00,1.5939,1.5941,1.5939,1.5939,136300000.0
2005-06-09 14:30:00,1.5941,1.5943,1.5938,1.5943,136300000.0
2005-06-09 14:31:00,1.5941,1.5942,1.5939,1.5941,136300000.0
2005-06-09 14:32:00,1.5942,1.5945,1.5941,1.5945,136300000.0
2005-06-09 14:33:00,1.5946,1.5947,1.5944,1.5944,136300000.0
2005-06-09 14:34:00,1.5943,1.5944,1.5941,1.5941,136300000.0
2005-06-09 14:35:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-06-09 14:36:00,1.5944,1.5947,1.5944,1.5947,136300000.0
2005-06-09 14:37:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-06-09 14:38:00,1.595,1.5953,1.5949,1.5953,136300000.0
2005-06-09 14:39:00,1.5954,1.5956,1.5951,1.5955,136300000.0
2005-06-09 14:40:00,1.5954,1.5959,1.5954,1.5956,136300000.0
2005-06-09 14:41:00,1.5955,1.5957,1.5953,1.5956,136300000.0
2005-06-09 14:42:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-06-09 14:43:00,1.5956,1.5956,1.5951,1.5954,136300000.0
2005-06-09 14:44:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-06-09 14:45:00,1.5955,1.5958,1.5954,1.5958,136300000.0
2005-06-09 14:46:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-06-09 14:47:00,1.5957,1.5958,1.5953,1.5955,136300000.0
2005-06-09 14:48:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-06-09 14:49:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-06-09 14:50:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-06-09 14:51:00,1.5952,1.5952,1.595,1.5951,136300000.0
2005-06-09 14:52:00,1.5953,1.5954,1.5951,1.5952,136300000.0
2005-06-09 14:53:00,1.5953,1.5956,1.5953,1.5955,136300000.0
2005-06-09 14:54:00,1.5956,1.5958,1.5952,1.5952,136300000.0
2005-06-09 14:55:00,1.5951,1.5951,1.5948,1.595,136300000.0
2005-06-09 14:56:00,1.5949,1.595,1.5944,1.5945,136300000.0
2005-06-09 14:57:00,1.5944,1.5947,1.5942,1.5944,136300000.0
2005-06-09 14:58:00,1.5943,1.5949,1.5943,1.5944,136300000.0
2005-06-09 14:59:00,1.5943,1.5945,1.5941,1.5945,136300000.0
2005-06-09 15:00:00,1.5946,1.5949,1.5944,1.5948,136300000.0
2005-06-09 15:01:00,1.5947,1.595,1.5947,1.5949,136300000.0
2005-06-09 15:02:00,1.5948,1.5952,1.5947,1.595,136300000.0
2005-06-09 15:03:00,1.5952,1.5952,1.5947,1.5947,136300000.0
2005-06-09 15:04:00,1.5948,1.5949,1.5945,1.5945,136300000.0
2005-06-09 15:05:00,1.5944,1.5947,1.5944,1.5946,136300000.0
2005-06-09 15:06:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-06-09 15:07:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-06-09 15:08:00,1.5947,1.5947,1.5942,1.5944,136300000.0
2005-06-09 15:09:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-06-09 15:10:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-06-09 15:11:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-06-09 15:12:00,1.5944,1.5946,1.5944,1.5944,136300000.0
2005-06-09 15:13:00,1.5943,1.5948,1.5943,1.5947,136300000.0
2005-06-09 15:14:00,1.5946,1.5948,1.5945,1.5947,136300000.0
2005-06-09 15:15:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-06-09 15:16:00,1.5947,1.5948,1.5946,1.5948,136300000.0
2005-06-09 15:17:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-06-09 15:18:00,1.5943,1.5948,1.5943,1.5947,136300000.0
2005-06-09 15:19:00,1.5944,1.5951,1.5942,1.5951,136300000.0
2005-06-09 15:20:00,1.5949,1.595,1.5944,1.5945,136300000.0
2005-06-09 15:21:00,1.5943,1.5948,1.5943,1.5945,136300000.0
2005-06-09 15:22:00,1.5944,1.5951,1.5944,1.595,136300000.0
2005-06-09 15:23:00,1.5949,1.5951,1.5949,1.595,136300000.0
2005-06-09 15:24:00,1.5951,1.5951,1.5947,1.5949,136300000.0
2005-06-09 15:25:00,1.595,1.5952,1.5946,1.595,136300000.0
2005-06-09 15:26:00,1.5949,1.5951,1.5947,1.5948,136300000.0
2005-06-09 15:27:00,1.5947,1.5952,1.5946,1.595,136300000.0
2005-06-09 15:28:00,1.5951,1.5953,1.5949,1.5953,136300000.0
2005-06-09 15:29:00,1.5952,1.5956,1.5948,1.5956,136300000.0
2005-06-09 15:30:00,1.5953,1.5957,1.5953,1.5955,136300000.0
2005-06-09 15:31:00,1.5957,1.5957,1.5953,1.5954,136300000.0
2005-06-09 15:32:00,1.5951,1.5953,1.5949,1.5951,136300000.0
2005-06-09 15:33:00,1.595,1.5951,1.5947,1.5951,136300000.0
2005-06-09 15:34:00,1.595,1.5953,1.595,1.5952,136300000.0
2005-06-09 15:35:00,1.5954,1.5955,1.5952,1.5953,136300000.0
2005-06-09 15:36:00,1.5952,1.5956,1.5952,1.5955,136300000.0
2005-06-09 15:37:00,1.5956,1.5956,1.5953,1.5954,136300000.0
2005-06-09 15:38:00,1.5955,1.5957,1.5949,1.595,136300000.0
2005-06-09 15:39:00,1.5951,1.5951,1.5947,1.5948,136300000.0
2005-06-09 15:40:00,1.5947,1.595,1.5947,1.5948,136300000.0
2005-06-09 15:41:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-06-09 15:42:00,1.5948,1.5949,1.5946,1.5948,136300000.0
2005-06-09 15:43:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-06-09 15:44:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-06-09 15:45:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-06-09 15:46:00,1.5948,1.5951,1.5946,1.5946,136300000.0
2005-06-09 15:47:00,1.5947,1.5947,1.5943,1.5943,136300000.0
2005-06-09 15:48:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-06-09 15:49:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-06-09 15:50:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-06-09 15:51:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-06-09 15:52:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-06-09 15:53:00,1.5943,1.5943,1.5941,1.5942,136300000.0
2005-06-09 15:54:00,1.594,1.5943,1.594,1.5942,136300000.0
2005-06-09 15:55:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-06-09 15:56:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-06-09 15:57:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-06-09 15:58:00,1.5941,1.5945,1.5941,1.5943,136300000.0
2005-06-09 15:59:00,1.5942,1.5944,1.5939,1.5939,136300000.0
2005-06-09 16:00:00,1.594,1.5948,1.5937,1.5942,136300000.0
2005-06-09 16:01:00,1.5944,1.5946,1.5933,1.5934,136300000.0
2005-06-09 16:02:00,1.5935,1.5939,1.5932,1.5933,136300000.0
2005-06-09 16:03:00,1.5931,1.5943,1.5931,1.594,136300000.0
2005-06-09 16:04:00,1.5941,1.5955,1.5938,1.5949,136300000.0
2005-06-09 16:05:00,1.5952,1.5954,1.5944,1.5948,136300000.0
2005-06-09 16:06:00,1.5948,1.5951,1.5943,1.5945,136300000.0
2005-06-09 16:07:00,1.5946,1.5946,1.5939,1.5939,136300000.0
2005-06-09 16:08:00,1.594,1.5943,1.5935,1.594,136300000.0
2005-06-09 16:09:00,1.5937,1.594,1.5934,1.594,136300000.0
2005-06-09 16:10:00,1.5939,1.5943,1.5935,1.5938,136300000.0
2005-06-09 16:11:00,1.5937,1.5938,1.5934,1.5938,136300000.0
2005-06-09 16:12:00,1.5939,1.5939,1.5931,1.5937,136300000.0
2005-06-09 16:13:00,1.5934,1.5934,1.5924,1.5924,136300000.0
2005-06-09 16:14:00,1.5925,1.593,1.5925,1.5928,136300000.0
2005-06-09 16:15:00,1.5927,1.5928,1.5924,1.5926,136300000.0
2005-06-09 16:16:00,1.5926,1.5927,1.5921,1.5923,136300000.0
2005-06-09 16:17:00,1.5927,1.593,1.5926,1.5926,136300000.0
2005-06-09 16:18:00,1.5927,1.593,1.5922,1.5927,136300000.0
2005-06-09 16:19:00,1.5925,1.5929,1.5924,1.5925,136300000.0
2005-06-09 16:20:00,1.5926,1.5928,1.5922,1.5924,136300000.0
2005-06-09 16:21:00,1.5925,1.5928,1.5924,1.5926,136300000.0
2005-06-09 16:22:00,1.5927,1.5927,1.5923,1.5925,136300000.0
2005-06-09 16:23:00,1.5926,1.5928,1.5923,1.5925,136300000.0
2005-06-09 16:24:00,1.5924,1.5926,1.5917,1.5919,136300000.0
2005-06-09 16:25:00,1.5917,1.592,1.5904,1.5911,136300000.0
2005-06-09 16:26:00,1.5913,1.5917,1.5905,1.5911,136300000.0
2005-06-09 16:27:00,1.5916,1.5916,1.5904,1.5914,136300000.0
2005-06-09 16:28:00,1.5916,1.5919,1.5912,1.5913,136300000.0
2005-06-09 16:29:00,1.5914,1.5916,1.5908,1.5915,136300000.0
2005-06-09 16:30:00,1.5913,1.5915,1.5907,1.5908,136300000.0
2005-06-09 16:31:00,1.591,1.591,1.5897,1.5898,136300000.0
2005-06-09 16:32:00,1.5902,1.5905,1.5895,1.5898,136300000.0
2005-06-09 16:33:00,1.5897,1.5898,1.5892,1.5897,136300000.0
2005-06-09 16:34:00,1.5893,1.5897,1.5891,1.5892,136300000.0
2005-06-09 16:35:00,1.5891,1.5897,1.5889,1.5892,136300000.0
2005-06-09 16:36:00,1.5894,1.5895,1.5888,1.5894,136300000.0
2005-06-09 16:37:00,1.5891,1.59,1.589,1.5899,136300000.0
2005-06-09 16:38:00,1.59,1.5902,1.5896,1.5896,136300000.0
2005-06-09 16:39:00,1.5897,1.5904,1.5897,1.5902,136300000.0
2005-06-09 16:40:00,1.5901,1.5905,1.5899,1.5901,136300000.0
2005-06-09 16:41:00,1.5902,1.5905,1.5902,1.5905,136300000.0
2005-06-09 16:42:00,1.5902,1.5909,1.5901,1.5908,136300000.0
2005-06-09 16:43:00,1.5907,1.5914,1.5905,1.5911,136300000.0
2005-06-09 16:44:00,1.5913,1.5916,1.591,1.5912,136300000.0
2005-06-09 16:45:00,1.5911,1.5916,1.5909,1.5914,136300000.0
2005-06-09 16:46:00,1.5915,1.5919,1.5912,1.5914,136300000.0
2005-06-09 16:47:00,1.5915,1.5917,1.5912,1.5915,136300000.0
2005-06-09 16:48:00,1.5916,1.5921,1.5914,1.5917,136300000.0
2005-06-09 16:49:00,1.5913,1.5919,1.5912,1.5916,136300000.0
2005-06-09 16:50:00,1.5917,1.5921,1.5912,1.5915,136300000.0
2005-06-09 16:51:00,1.5917,1.592,1.5913,1.5914,136300000.0
2005-06-09 16:52:00,1.5915,1.5917,1.5913,1.5914,136300000.0
2005-06-09 16:53:00,1.5913,1.5917,1.5912,1.5915,136300000.0
2005-06-09 16:54:00,1.5913,1.5915,1.5911,1.5914,136300000.0
2005-06-09 16:55:00,1.5915,1.5917,1.5907,1.5907,136300000.0
2005-06-09 16:56:00,1.5906,1.5911,1.5904,1.5909,136300000.0
2005-06-09 16:57:00,1.591,1.5911,1.5903,1.5911,136300000.0
2005-06-09 16:58:00,1.5909,1.5914,1.5901,1.5905,136300000.0
2005-06-09 16:59:00,1.5903,1.5907,1.5893,1.5893,136300000.0
2005-06-09 17:00:00,1.5892,1.5904,1.5892,1.5904,136300000.0
2005-06-09 17:01:00,1.5903,1.5906,1.59,1.5905,136300000.0
2005-06-09 17:02:00,1.5906,1.5907,1.59,1.5902,136300000.0
2005-06-09 17:03:00,1.5903,1.5904,1.5898,1.5898,136300000.0
2005-06-09 17:04:00,1.5897,1.5905,1.5895,1.5904,136300000.0
2005-06-09 17:05:00,1.5905,1.5905,1.5892,1.5892,136300000.0
2005-06-09 17:06:00,1.5893,1.5901,1.5893,1.5899,136300000.0
2005-06-09 17:07:00,1.5901,1.5903,1.5894,1.5895,136300000.0
2005-06-09 17:08:00,1.5895,1.5901,1.5893,1.5895,136300000.0
2005-06-09 17:09:00,1.5896,1.5898,1.5892,1.5897,136300000.0
2005-06-09 17:10:00,1.5899,1.5905,1.5897,1.5904,136300000.0
2005-06-09 17:11:00,1.5905,1.5907,1.5904,1.5906,136300000.0
2005-06-09 17:12:00,1.5907,1.5908,1.5903,1.5905,136300000.0
2005-06-09 17:13:00,1.5906,1.5906,1.5902,1.5902,136300000.0
2005-06-09 17:14:00,1.5901,1.5906,1.5901,1.5905,136300000.0
2005-06-09 17:15:00,1.5904,1.5911,1.5904,1.5909,136300000.0
2005-06-09 17:16:00,1.5908,1.591,1.5907,1.5909,136300000.0
2005-06-09 17:17:00,1.591,1.5911,1.5907,1.5911,136300000.0
2005-06-09 17:18:00,1.591,1.5912,1.5909,1.5909,136300000.0
2005-06-09 17:19:00,1.5908,1.5912,1.5906,1.5906,136300000.0
2005-06-09 17:20:00,1.5905,1.591,1.5905,1.591,136300000.0
2005-06-09 17:21:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-06-09 17:22:00,1.5906,1.5908,1.5903,1.5905,136300000.0
2005-06-09 17:23:00,1.5904,1.5906,1.5902,1.5905,136300000.0
2005-06-09 17:24:00,1.5906,1.5908,1.5906,1.5908,136300000.0
2005-06-09 17:25:00,1.5909,1.591,1.5905,1.5907,136300000.0
2005-06-09 17:26:00,1.5906,1.5907,1.5904,1.5906,136300000.0
2005-06-09 17:27:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-06-09 17:28:00,1.5909,1.5909,1.5905,1.5906,136300000.0
2005-06-09 17:29:00,1.5907,1.591,1.5905,1.591,136300000.0
2005-06-09 17:30:00,1.5909,1.591,1.5906,1.5907,136300000.0
2005-06-09 17:31:00,1.5909,1.5911,1.5907,1.5908,136300000.0
2005-06-09 17:32:00,1.5906,1.5907,1.5904,1.5905,136300000.0
2005-06-09 17:33:00,1.5904,1.5909,1.5903,1.5909,136300000.0
2005-06-09 17:34:00,1.5908,1.591,1.5905,1.5908,136300000.0
2005-06-09 17:35:00,1.5909,1.591,1.5907,1.591,136300000.0
2005-06-09 17:36:00,1.5909,1.5912,1.5909,1.5911,136300000.0
2005-06-09 17:37:00,1.5912,1.5912,1.5908,1.5912,136300000.0
2005-06-09 17:38:00,1.5913,1.5915,1.5911,1.5915,136300000.0
2005-06-09 17:39:00,1.5916,1.5921,1.5915,1.5915,136300000.0
2005-06-09 17:40:00,1.5916,1.5916,1.5908,1.5911,136300000.0
2005-06-09 17:41:00,1.5914,1.5917,1.591,1.5914,136300000.0
2005-06-09 17:42:00,1.5915,1.5919,1.5913,1.5917,136300000.0
2005-06-09 17:43:00,1.5916,1.5917,1.591,1.5915,136300000.0
2005-06-09 17:44:00,1.5914,1.5914,1.5905,1.5907,136300000.0
2005-06-09 17:45:00,1.5906,1.591,1.5904,1.591,136300000.0
2005-06-09 17:46:00,1.5908,1.5912,1.5907,1.5912,136300000.0
2005-06-09 17:47:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-06-09 17:48:00,1.591,1.591,1.5905,1.591,136300000.0
2005-06-09 17:49:00,1.5911,1.5914,1.5909,1.5911,136300000.0
2005-06-09 17:50:00,1.5913,1.5918,1.5912,1.5916,136300000.0
2005-06-09 17:51:00,1.5915,1.5917,1.5911,1.5917,136300000.0
2005-06-09 17:52:00,1.5915,1.5919,1.5912,1.5918,136300000.0
2005-06-09 17:53:00,1.5917,1.5917,1.5912,1.5913,136300000.0
2005-06-09 17:54:00,1.5912,1.5915,1.5911,1.5915,136300000.0
2005-06-09 17:55:00,1.5914,1.5915,1.5913,1.5913,136300000.0
2005-06-09 17:56:00,1.5912,1.5912,1.5909,1.591,136300000.0
2005-06-09 17:57:00,1.5911,1.5914,1.5908,1.5908,136300000.0
2005-06-09 17:58:00,1.5909,1.5909,1.5905,1.5906,136300000.0
2005-06-09 17:59:00,1.5907,1.5912,1.5907,1.591,136300000.0
2005-06-09 18:00:00,1.5911,1.5915,1.591,1.5914,136300000.0
2005-06-09 18:01:00,1.5915,1.5917,1.5914,1.5915,136300000.0
2005-06-09 18:02:00,1.5914,1.5918,1.5914,1.5918,136300000.0
2005-06-09 18:03:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-06-09 18:04:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-06-09 18:05:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-06-09 18:06:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-06-09 18:07:00,1.5917,1.5919,1.5915,1.5916,136300000.0
2005-06-09 18:08:00,1.5914,1.5916,1.5914,1.5915,136300000.0
2005-06-09 18:09:00,1.5916,1.5919,1.5915,1.5919,136300000.0
2005-06-09 18:10:00,1.5921,1.5921,1.5915,1.5915,136300000.0
2005-06-09 18:11:00,1.5916,1.5919,1.5916,1.5916,136300000.0
2005-06-09 18:12:00,1.5917,1.5917,1.5914,1.5916,136300000.0
2005-06-09 18:13:00,1.5915,1.5915,1.5912,1.5913,136300000.0
2005-06-09 18:14:00,1.5912,1.5915,1.5911,1.5914,136300000.0
2005-06-09 18:15:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-06-09 18:16:00,1.5916,1.5918,1.5916,1.5917,136300000.0
2005-06-09 18:17:00,1.5916,1.5917,1.5914,1.5917,136300000.0
2005-06-09 18:18:00,1.5916,1.5919,1.5911,1.5913,136300000.0
2005-06-09 18:19:00,1.5911,1.5913,1.5909,1.5913,136300000.0
2005-06-09 18:20:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-06-09 18:21:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-06-09 18:22:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-06-09 18:23:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-06-09 18:24:00,1.5912,1.5913,1.5911,1.5913,136300000.0
2005-06-09 18:25:00,1.5912,1.5912,1.5903,1.5905,136300000.0
2005-06-09 18:26:00,1.5901,1.5903,1.5899,1.59,136300000.0
2005-06-09 18:27:00,1.5901,1.5904,1.59,1.5901,136300000.0
2005-06-09 18:28:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-06-09 18:29:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-06-09 18:30:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-06-09 18:31:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-06-09 18:32:00,1.59,1.59,1.59,1.59,136300000.0
2005-06-09 18:33:00,1.5901,1.5901,1.5898,1.5899,136300000.0
2005-06-09 18:34:00,1.59,1.59,1.5896,1.5896,136300000.0
2005-06-09 18:35:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-06-09 18:36:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-06-09 18:37:00,1.5896,1.5899,1.5895,1.5896,136300000.0
2005-06-09 18:38:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-06-09 18:39:00,1.5899,1.59,1.5896,1.59,136300000.0
2005-06-09 18:40:00,1.5899,1.5903,1.5899,1.5901,136300000.0
2005-06-09 18:41:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-06-09 18:42:00,1.5903,1.5903,1.5899,1.59,136300000.0
2005-06-09 18:43:00,1.5901,1.5904,1.59,1.5901,136300000.0
2005-06-09 18:44:00,1.5903,1.5907,1.59,1.5906,136300000.0
2005-06-09 18:45:00,1.5907,1.5909,1.59,1.5904,136300000.0
2005-06-09 18:46:00,1.5904,1.5906,1.59,1.5904,136300000.0
2005-06-09 18:47:00,1.5903,1.5905,1.5901,1.5905,136300000.0
2005-06-09 18:48:00,1.5906,1.5909,1.5905,1.5905,136300000.0
2005-06-09 18:49:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-06-09 18:50:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-06-09 18:51:00,1.5907,1.5911,1.5907,1.5909,136300000.0
2005-06-09 18:52:00,1.5912,1.5913,1.5906,1.5912,136300000.0
2005-06-09 18:53:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-06-09 18:54:00,1.5912,1.5916,1.5911,1.5912,136300000.0
2005-06-09 18:55:00,1.5911,1.5916,1.5909,1.5914,136300000.0
2005-06-09 18:56:00,1.5915,1.5918,1.5911,1.5913,136300000.0
2005-06-09 18:57:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-06-09 18:58:00,1.5913,1.5914,1.5912,1.5913,136300000.0
2005-06-09 18:59:00,1.5914,1.5919,1.5913,1.5919,136300000.0
2005-06-09 19:00:00,1.5918,1.5919,1.5913,1.5916,136300000.0
2005-06-09 19:01:00,1.5915,1.5917,1.5914,1.5917,136300000.0
2005-06-09 19:02:00,1.5915,1.5919,1.5915,1.5919,136300000.0
2005-06-09 19:03:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 19:04:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 19:05:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 19:06:00,1.5921,1.5924,1.5919,1.5919,136300000.0
2005-06-09 19:07:00,1.5921,1.5923,1.5918,1.5921,136300000.0
2005-06-09 19:08:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-06-09 19:09:00,1.5923,1.5924,1.5918,1.5919,136300000.0
2005-06-09 19:10:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-06-09 19:11:00,1.5917,1.5919,1.5916,1.5916,136300000.0
2005-06-09 19:12:00,1.5917,1.5924,1.5917,1.5921,136300000.0
2005-06-09 19:13:00,1.5918,1.5924,1.5918,1.5924,136300000.0
2005-06-09 19:14:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-06-09 19:15:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-06-09 19:16:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-06-09 19:17:00,1.5927,1.5927,1.5918,1.5918,136300000.0
2005-06-09 19:18:00,1.5919,1.5923,1.5918,1.5919,136300000.0
2005-06-09 19:19:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-06-09 19:20:00,1.5923,1.5925,1.5921,1.5924,136300000.0
2005-06-09 19:21:00,1.5924,1.5931,1.5924,1.5929,136300000.0
2005-06-09 19:22:00,1.593,1.5931,1.5924,1.593,136300000.0
2005-06-09 19:23:00,1.5931,1.5931,1.5924,1.5924,136300000.0
2005-06-09 19:24:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-06-09 19:25:00,1.5928,1.5928,1.5925,1.5927,136300000.0
2005-06-09 19:26:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-06-09 19:27:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-06-09 19:28:00,1.5923,1.5925,1.5921,1.5923,136300000.0
2005-06-09 19:29:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-06-09 19:31:00,1.5923,1.5924,1.5919,1.5921,136300000.0
2005-06-09 19:32:00,1.5923,1.5924,1.5919,1.5919,136300000.0
2005-06-09 19:33:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 19:34:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 19:35:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-06-09 19:36:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 19:37:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 19:38:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 19:39:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-06-09 19:40:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-06-09 19:43:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 19:44:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-06-09 19:45:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-06-09 19:46:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-06-09 19:47:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-06-09 19:48:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-06-09 19:49:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 19:50:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-06-09 19:51:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-06-09 19:53:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-06-09 19:54:00,1.5924,1.5928,1.5923,1.5925,136300000.0
2005-06-09 19:55:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-06-09 19:56:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-06-09 19:57:00,1.5924,1.5928,1.5924,1.5927,136300000.0
2005-06-09 19:58:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-06-09 19:59:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-06-09 20:00:00,1.5925,1.593,1.5924,1.5929,136300000.0
2005-06-09 20:01:00,1.5927,1.5928,1.5924,1.5924,136300000.0
2005-06-09 20:02:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-06-09 20:03:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-06-09 20:04:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-06-09 20:05:00,1.5924,1.5927,1.5923,1.5927,136300000.0
2005-06-09 20:06:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-06-09 20:07:00,1.5924,1.5924,1.5919,1.5919,136300000.0
2005-06-09 20:08:00,1.5918,1.5921,1.5917,1.5921,136300000.0
2005-06-09 20:09:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-06-09 20:10:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-06-09 20:11:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-06-09 20:12:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-06-09 20:13:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-06-09 20:14:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-06-09 20:15:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-06-09 20:16:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-06-09 20:17:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-06-09 20:18:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 20:19:00,1.5918,1.5921,1.5918,1.5919,136300000.0
2005-06-09 20:20:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-06-09 20:21:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-06-09 20:22:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-06-09 20:23:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-06-09 20:24:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-06-09 20:25:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 20:26:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-06-09 20:27:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-06-09 20:28:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 20:31:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 20:32:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-06-09 20:33:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-06-09 20:34:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 20:35:00,1.5921,1.5921,1.5917,1.5919,136300000.0
2005-06-09 20:36:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 20:37:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-06-09 20:39:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-06-09 20:40:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-06-09 20:41:00,1.5921,1.5923,1.5919,1.5921,136300000.0
2005-06-09 20:43:00,1.5919,1.5921,1.5916,1.5921,136300000.0
2005-06-09 20:44:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-06-09 20:45:00,1.5919,1.5921,1.5916,1.5917,136300000.0
2005-06-09 20:46:00,1.5915,1.5917,1.5913,1.5917,136300000.0
2005-06-09 20:47:00,1.5918,1.5919,1.5915,1.5915,136300000.0
2005-06-09 20:48:00,1.5916,1.5917,1.5913,1.5916,136300000.0
2005-06-09 20:49:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-06-09 20:50:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-06-09 20:51:00,1.5916,1.5918,1.5915,1.5918,136300000.0
2005-06-09 20:52:00,1.5916,1.5919,1.5915,1.5917,136300000.0
2005-06-09 20:53:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 20:54:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-06-09 20:55:00,1.5915,1.5917,1.5915,1.5916,136300000.0
2005-06-09 20:56:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-06-09 20:57:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-06-09 20:58:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-06-09 20:59:00,1.5917,1.5917,1.5913,1.5915,136300000.0
2005-06-09 21:00:00,1.5909,1.5917,1.5907,1.5916,136300000.0
2005-06-09 21:01:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-06-09 21:02:00,1.5916,1.5917,1.5915,1.5916,136300000.0
2005-06-09 21:03:00,1.5917,1.5917,1.5915,1.5916,136300000.0
2005-06-09 21:04:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-06-09 21:05:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-06-09 21:06:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-06-09 21:07:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-06-09 21:08:00,1.5916,1.5916,1.5913,1.5913,136300000.0
2005-06-09 21:09:00,1.5914,1.5916,1.5913,1.5914,136300000.0
2005-06-09 21:10:00,1.5917,1.5918,1.5915,1.5916,136300000.0
2005-06-09 21:11:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-06-09 21:12:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-06-09 21:13:00,1.5915,1.5917,1.5915,1.5916,136300000.0
2005-06-09 21:14:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-06-09 21:15:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-06-09 21:16:00,1.5918,1.5921,1.5917,1.5919,136300000.0
2005-06-09 21:18:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-06-09 21:19:00,1.5917,1.5919,1.5916,1.5918,136300000.0
2005-06-09 21:20:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-06-09 21:21:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-06-09 21:22:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-06-09 21:24:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-06-09 21:25:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-06-09 21:26:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-06-09 21:28:00,1.5913,1.5914,1.5912,1.5914,136300000.0
2005-06-09 21:29:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-06-09 21:30:00,1.5915,1.5919,1.5914,1.5917,136300000.0
2005-06-09 21:31:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-06-09 21:32:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-06-09 21:34:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-06-09 21:35:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-06-09 21:36:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-06-09 21:37:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-06-09 21:38:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-06-09 21:39:00,1.5915,1.5917,1.5914,1.5914,136300000.0
2005-06-09 21:40:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-06-09 21:41:00,1.5914,1.5914,1.5909,1.5909,136300000.0
2005-06-09 21:42:00,1.5911,1.5915,1.5907,1.5913,136300000.0
2005-06-09 21:43:00,1.5912,1.5918,1.5911,1.5918,136300000.0
2005-06-09 21:44:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-06-09 21:45:00,1.5919,1.5924,1.5919,1.5921,136300000.0
2005-06-09 21:46:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-06-09 21:47:00,1.5921,1.5923,1.5919,1.5923,136300000.0
2005-06-09 21:48:00,1.5921,1.5921,1.5918,1.5918,136300000.0
2005-06-09 21:49:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-06-09 21:50:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-06-09 21:51:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-06-09 21:52:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-06-09 21:53:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-06-09 21:54:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-06-09 21:56:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 21:58:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 21:59:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-06-09 22:00:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-06-09 22:01:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-06-09 22:02:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-06-09 22:04:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-06-09 22:05:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-06-09 22:07:00,1.5919,1.5924,1.5919,1.5921,136300000.0
2005-06-09 22:08:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-06-09 22:09:00,1.5918,1.5921,1.5918,1.5921,136300000.0
2005-06-09 22:10:00,1.592,1.5921,1.5919,1.5921,136300000.0
2005-06-09 22:11:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-06-09 22:12:00,1.5919,1.5924,1.5919,1.5921,136300000.0
2005-06-09 22:13:00,1.5919,1.5921,1.5913,1.5921,136300000.0
2005-06-09 22:14:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-06-09 22:15:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-06-09 22:16:00,1.5917,1.5918,1.5915,1.5917,136300000.0
2005-06-09 22:17:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-06-09 22:18:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-06-09 22:20:00,1.5919,1.5919,1.5917,1.5918,136300000.0
2005-06-09 22:21:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-06-09 22:23:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-06-09 22:24:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 22:25:00,1.5918,1.5921,1.5918,1.5919,136300000.0
2005-06-09 22:26:00,1.5921,1.5924,1.5919,1.5921,136300000.0
2005-06-09 22:27:00,1.5923,1.5924,1.5919,1.5919,136300000.0
2005-06-09 22:28:00,1.5917,1.5919,1.5916,1.5919,136300000.0
2005-06-09 22:31:00,1.5918,1.5921,1.5917,1.5921,136300000.0
2005-06-09 22:33:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-06-09 22:34:00,1.5918,1.5918,1.5916,1.5917,136300000.0
2005-06-09 22:36:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-06-09 22:37:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-06-09 22:38:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-06-09 22:44:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 22:45:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-06-09 22:49:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 22:50:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-06-09 22:51:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-06-09 22:52:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-06-09 22:54:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-06-09 22:58:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-06-09 22:59:00,1.5921,1.5923,1.5921,1.5921,136300000.0
2005-06-09 23:00:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-06-09 23:01:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-06-09 23:02:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 23:03:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 23:04:00,1.5921,1.5923,1.5921,1.5921,136300000.0
2005-06-09 23:05:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-06-09 23:06:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-06-09 23:08:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-06-09 23:10:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-06-09 23:11:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-06-09 23:12:00,1.5925,1.5929,1.5925,1.5925,136300000.0
2005-06-09 23:13:00,1.5924,1.593,1.5923,1.5927,136300000.0
2005-06-09 23:14:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-06-09 23:15:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-06-09 23:16:00,1.5927,1.5928,1.5924,1.5928,136300000.0
2005-06-09 23:17:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-06-09 23:18:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-06-09 23:19:00,1.5928,1.5928,1.5925,1.5925,136300000.0
2005-06-09 23:20:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-06-09 23:21:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-06-09 23:23:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-06-09 23:26:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-06-09 23:27:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-06-09 23:29:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-06-09 23:30:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-06-09 23:33:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-06-09 23:34:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-06-09 23:35:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-06-09 23:36:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-06-09 23:37:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-06-09 23:38:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-06-09 23:40:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-06-09 23:42:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 23:43:00,1.5917,1.5919,1.5916,1.5917,136300000.0
2005-06-09 23:44:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-06-09 23:46:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-06-09 23:47:00,1.5918,1.5925,1.5918,1.5923,136300000.0
2005-06-09 23:48:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-06-09 23:49:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-06-09 23:53:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-06-09 23:54:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-06-09 23:59:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-06-10 00:01:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-06-10 00:03:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-06-10 00:04:00,1.5927,1.5927,1.5923,1.5924,136300000.0
2005-06-10 00:05:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-06-10 00:06:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-06-10 00:07:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-06-10 00:08:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-06-10 00:09:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-06-10 00:10:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-06-10 00:11:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-06-10 00:12:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-06-10 00:14:00,1.5925,1.593,1.5925,1.593,136300000.0
2005-06-10 00:15:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-06-10 00:16:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-06-10 00:18:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-06-10 00:19:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-06-10 00:24:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-06-10 00:25:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-06-10 00:26:00,1.593,1.593,1.5925,1.5927,136300000.0
2005-06-10 00:27:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-06-10 00:28:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-06-10 00:32:00,1.5925,1.5927,1.5923,1.5923,136300000.0
2005-06-10 00:35:00,1.5921,1.5923,1.5919,1.5919,136300000.0
2005-06-10 00:36:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-06-10 00:37:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-06-10 00:38:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-06-10 00:39:00,1.5927,1.5929,1.5927,1.5927,136300000.0
2005-06-10 00:40:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-06-10 00:41:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-06-10 00:42:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-06-10 00:43:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-06-10 00:44:00,1.5927,1.5929,1.5927,1.5927,136300000.0
2005-06-10 00:45:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-06-10 00:46:00,1.5928,1.5931,1.5928,1.593,136300000.0
2005-06-10 00:47:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-06-10 00:48:00,1.5929,1.5933,1.5927,1.593,136300000.0
2005-06-10 00:49:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-06-10 00:50:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-06-10 00:51:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-06-10 00:52:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-06-10 00:54:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-06-10 00:56:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-06-10 00:57:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-06-10 00:58:00,1.593,1.593,1.593,1.593,136300000.0
2005-06-10 00:59:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-06-10 01:01:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-06-10 01:02:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-06-10 01:03:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-06-10 01:04:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-06-10 01:06:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-06-10 01:07:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-06-10 01:08:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-06-10 01:09:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-06-10 01:10:00,1.5936,1.5937,1.5934,1.5934,136300000.0
2005-06-10 01:11:00,1.5935,1.5936,1.5934,1.5936,136300000.0
2005-06-10 01:12:00,1.5937,1.5937,1.5931,1.5931,136300000.0
2005-06-10 01:13:00,1.5935,1.5936,1.5933,1.5936,136300000.0
2005-06-10 01:14:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-06-10 01:15:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-06-10 01:18:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-06-10 01:19:00,1.5938,1.5941,1.5937,1.594,136300000.0
2005-06-10 01:20:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-06-10 01:21:00,1.5939,1.5941,1.5939,1.5941,136300000.0
2005-06-10 01:22:00,1.594,1.594,1.594,1.594,136300000.0
2005-06-10 01:23:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-06-10 01:24:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-06-10 01:25:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-06-10 01:26:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-06-10 01:27:00,1.5942,1.5943,1.5941,1.5942,136300000.0
2005-06-10 01:28:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-06-10 01:29:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-06-10 01:30:00,1.5946,1.5946,1.594,1.5943,136300000.0
2005-06-10 01:31:00,1.5941,1.5942,1.5939,1.5942,136300000.0
2005-06-10 01:32:00,1.5943,1.5943,1.594,1.594,136300000.0
2005-06-10 01:33:00,1.5939,1.5943,1.5939,1.5942,136300000.0
2005-06-10 01:34:00,1.594,1.5942,1.594,1.594,136300000.0
2005-06-10 01:35:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-06-10 01:36:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-06-10 01:37:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-06-10 01:38:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-06-10 01:41:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-06-10 01:42:00,1.5944,1.5944,1.594,1.5941,136300000.0
2005-06-10 01:43:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-06-10 01:45:00,1.5939,1.5939,1.5936,1.5937,136300000.0
2005-06-10 01:46:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-06-10 01:47:00,1.5938,1.594,1.5937,1.594,136300000.0
2005-06-10 01:48:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-06-10 01:49:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-06-10 01:52:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-06-10 01:53:00,1.5939,1.594,1.5938,1.594,136300000.0
2005-06-10 01:54:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-06-10 01:55:00,1.5937,1.5939,1.5934,1.5935,136300000.0
2005-06-10 01:56:00,1.5937,1.5937,1.5924,1.5929,136300000.0
2005-06-10 01:57:00,1.5931,1.5933,1.593,1.5933,136300000.0
2005-06-10 01:58:00,1.5932,1.5935,1.5931,1.5935,136300000.0
2005-06-10 02:00:00,1.5933,1.5933,1.5928,1.5933,136300000.0
2005-06-10 02:01:00,1.5935,1.5935,1.593,1.5935,136300000.0
2005-06-10 02:02:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-06-10 02:03:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-06-10 02:04:00,1.5937,1.5939,1.5937,1.5937,136300000.0
2005-06-10 02:05:00,1.5936,1.5938,1.5934,1.5937,136300000.0
2005-06-10 02:06:00,1.5939,1.5943,1.5936,1.594,136300000.0
2005-06-10 02:07:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-06-10 02:08:00,1.5943,1.5946,1.5942,1.5943,136300000.0
2005-06-10 02:09:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-06-10 02:10:00,1.5941,1.5944,1.594,1.5942,136300000.0
2005-06-10 02:11:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-06-10 02:12:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-06-10 02:13:00,1.5946,1.5946,1.5942,1.5945,136300000.0
2005-06-10 02:14:00,1.5946,1.5954,1.5946,1.5954,136300000.0
2005-06-10 02:15:00,1.5952,1.5953,1.5949,1.5952,136300000.0
2005-06-10 02:16:00,1.5953,1.5953,1.5949,1.5951,136300000.0
2005-06-10 02:17:00,1.5952,1.5957,1.5951,1.5955,136300000.0
2005-06-10 02:18:00,1.5956,1.5958,1.5949,1.5954,136300000.0
2005-06-10 02:19:00,1.5952,1.5954,1.5952,1.5952,136300000.0
2005-06-10 02:20:00,1.5951,1.5958,1.5951,1.5953,136300000.0
2005-06-10 02:21:00,1.5954,1.5957,1.5951,1.5951,136300000.0
2005-06-10 02:22:00,1.5953,1.5956,1.5953,1.5954,136300000.0
2005-06-10 02:23:00,1.5953,1.5954,1.5946,1.5949,136300000.0
2005-06-10 02:24:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-06-10 02:25:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-06-10 02:26:00,1.5952,1.5966,1.5952,1.596,136300000.0
2005-06-10 02:27:00,1.5961,1.5963,1.5959,1.5962,136300000.0
2005-06-10 02:28:00,1.596,1.5964,1.5959,1.5961,136300000.0
2005-06-10 02:29:00,1.596,1.5962,1.5958,1.5958,136300000.0
2005-06-10 02:30:00,1.5957,1.5963,1.5956,1.5961,136300000.0
2005-06-10 02:31:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-06-10 02:32:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-06-10 02:33:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-06-10 02:34:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-06-10 02:35:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-06-10 02:36:00,1.5961,1.5964,1.5959,1.5963,136300000.0
2005-06-10 02:37:00,1.5964,1.5968,1.5962,1.5962,136300000.0
2005-06-10 02:38:00,1.5964,1.5966,1.5962,1.5962,136300000.0
2005-06-10 02:39:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-06-10 02:40:00,1.5963,1.5967,1.596,1.5967,136300000.0
2005-06-10 02:41:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-06-10 02:42:00,1.5969,1.5969,1.5964,1.5965,136300000.0
2005-06-10 02:43:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-06-10 02:44:00,1.5968,1.5968,1.5962,1.5964,136300000.0
2005-06-10 02:45:00,1.5965,1.5968,1.5964,1.5967,136300000.0
2005-06-10 02:46:00,1.5965,1.5968,1.5965,1.5965,136300000.0
2005-06-10 02:47:00,1.5966,1.5974,1.5966,1.5969,136300000.0
2005-06-10 02:48:00,1.5971,1.5971,1.5964,1.5966,136300000.0
2005-06-10 02:49:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-06-10 02:50:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-06-10 02:51:00,1.5969,1.5972,1.5964,1.5966,136300000.0
2005-06-10 02:52:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-06-10 02:53:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-06-10 02:54:00,1.5971,1.5973,1.5968,1.5968,136300000.0
2005-06-10 02:55:00,1.5969,1.5974,1.5969,1.5973,136300000.0
2005-06-10 02:56:00,1.5972,1.5975,1.5971,1.5972,136300000.0
2005-06-10 02:57:00,1.5973,1.5976,1.5973,1.5973,136300000.0
2005-06-10 02:58:00,1.5974,1.5974,1.5969,1.5971,136300000.0
2005-06-10 02:59:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-06-10 03:00:00,1.5971,1.5981,1.5971,1.598,136300000.0
2005-06-10 03:01:00,1.5979,1.5981,1.5974,1.5978,136300000.0
2005-06-10 03:02:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-06-10 03:03:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-06-10 03:04:00,1.5977,1.5977,1.5969,1.5971,136300000.0
2005-06-10 03:05:00,1.5973,1.5975,1.5969,1.5969,136300000.0
2005-06-10 03:06:00,1.5971,1.5976,1.5969,1.5969,136300000.0
2005-06-10 03:07:00,1.5973,1.5973,1.5969,1.5973,136300000.0
2005-06-10 03:08:00,1.5971,1.5977,1.5971,1.5976,136300000.0
2005-06-10 03:09:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-06-10 03:10:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-06-10 03:11:00,1.5973,1.5976,1.5973,1.5974,136300000.0
2005-06-10 03:12:00,1.5975,1.5976,1.5972,1.5973,136300000.0
2005-06-10 03:13:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-06-10 03:14:00,1.5972,1.5976,1.5969,1.5969,136300000.0
2005-06-10 03:15:00,1.5972,1.5973,1.5968,1.5972,136300000.0
2005-06-10 03:16:00,1.5971,1.5974,1.5966,1.5969,136300000.0
2005-06-10 03:18:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-06-10 03:19:00,1.5969,1.5971,1.5968,1.5968,136300000.0
2005-06-10 03:20:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-06-10 03:21:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-06-10 03:23:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-06-10 03:24:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-06-10 03:25:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-06-10 03:26:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-06-10 03:27:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-06-10 03:29:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-06-10 03:30:00,1.5973,1.5976,1.5973,1.5974,136300000.0
2005-06-10 03:32:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-06-10 03:33:00,1.5974,1.5976,1.5974,1.5974,136300000.0
2005-06-10 03:34:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-06-10 03:35:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-06-10 03:36:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-06-10 03:38:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-06-10 03:39:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-06-10 03:40:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-06-10 03:41:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-06-10 03:42:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-06-10 03:43:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-06-10 03:44:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-06-10 03:46:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-06-10 03:47:00,1.5971,1.5972,1.5968,1.5969,136300000.0
2005-06-10 03:48:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-06-10 03:49:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-06-10 03:50:00,1.5966,1.5968,1.5965,1.5965,136300000.0
2005-06-10 03:51:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-06-10 03:52:00,1.5965,1.5969,1.5965,1.5966,136300000.0
2005-06-10 03:53:00,1.5968,1.5968,1.5965,1.5965,136300000.0
2005-06-10 03:54:00,1.5963,1.5963,1.5958,1.5963,136300000.0
2005-06-10 03:55:00,1.5964,1.5964,1.5959,1.596,136300000.0
2005-06-10 03:56:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-06-10 03:57:00,1.596,1.5961,1.5958,1.5961,136300000.0
2005-06-10 03:58:00,1.596,1.596,1.5956,1.5958,136300000.0
2005-06-10 03:59:00,1.5956,1.5958,1.5955,1.5958,136300000.0
2005-06-10 04:00:00,1.5956,1.5958,1.5955,1.5957,136300000.0
2005-06-10 04:01:00,1.5956,1.5957,1.5954,1.5956,136300000.0
2005-06-10 04:02:00,1.5955,1.5961,1.5955,1.596,136300000.0
2005-06-10 04:03:00,1.5961,1.5962,1.5958,1.5958,136300000.0
2005-06-10 04:04:00,1.5957,1.5961,1.5955,1.5956,136300000.0
2005-06-10 04:05:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-06-10 04:06:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-06-10 04:07:00,1.5956,1.5957,1.5953,1.5953,136300000.0
2005-06-10 04:08:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-06-10 04:09:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-06-10 04:10:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-06-10 04:11:00,1.5956,1.5957,1.5956,1.5956,136300000.0
2005-06-10 04:12:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-06-10 04:13:00,1.5958,1.5958,1.5955,1.5956,136300000.0
2005-06-10 04:14:00,1.5955,1.5956,1.5954,1.5955,136300000.0
2005-06-10 04:15:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-06-10 04:16:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-06-10 04:17:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-06-10 04:18:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-06-10 04:19:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-06-10 04:20:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-06-10 04:21:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-06-10 04:22:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-06-10 04:23:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-06-10 04:24:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-06-10 04:25:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-06-10 04:26:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-06-10 04:27:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-06-10 04:28:00,1.5952,1.5954,1.5952,1.5954,136300000.0
2005-06-10 04:29:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-06-10 04:30:00,1.5949,1.5952,1.5947,1.5949,136300000.0
2005-06-10 04:31:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-06-10 04:32:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-06-10 04:33:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-06-10 04:34:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-06-10 04:35:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-06-10 04:36:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-06-10 04:37:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-06-10 04:39:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-06-10 04:40:00,1.5955,1.5956,1.5954,1.5955,136300000.0
2005-06-10 04:41:00,1.5956,1.5956,1.5953,1.5954,136300000.0
2005-06-10 04:42:00,1.5956,1.5956,1.5953,1.5956,136300000.0
2005-06-10 04:43:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-06-10 04:44:00,1.5954,1.5957,1.5953,1.5955,136300000.0
2005-06-10 04:45:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-06-10 04:46:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-06-10 04:47:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-06-10 04:48:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-06-10 04:49:00,1.5954,1.5957,1.5954,1.5955,136300000.0
2005-06-10 04:50:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-06-10 04:51:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-06-10 04:52:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-06-10 04:53:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-06-10 04:55:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-06-10 04:56:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-06-10 04:57:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-06-10 04:58:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-06-10 04:59:00,1.596,1.5961,1.596,1.596,136300000.0
2005-06-10 05:00:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-06-10 05:01:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-06-10 05:03:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-06-10 05:04:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-06-10 05:05:00,1.5962,1.5968,1.5962,1.5965,136300000.0
2005-06-10 05:06:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-06-10 05:07:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-06-10 05:08:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-06-10 05:09:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-06-10 05:10:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-06-10 05:11:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-06-10 05:13:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-06-10 05:14:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-06-10 05:15:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-06-10 05:16:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-06-10 05:17:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-06-10 05:18:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-06-10 05:19:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-06-10 05:20:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-06-10 05:21:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-06-10 05:22:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-06-10 05:23:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-06-10 05:24:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-06-10 05:25:00,1.5969,1.5969,1.5965,1.5965,136300000.0
2005-06-10 05:26:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-06-10 05:27:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-06-10 05:28:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-06-10 05:29:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-06-10 05:30:00,1.5964,1.5967,1.5964,1.5966,136300000.0
2005-06-10 05:31:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-06-10 05:32:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-06-10 05:33:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-06-10 05:35:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-06-10 05:36:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-06-10 05:37:00,1.5972,1.5976,1.5972,1.5975,136300000.0
2005-06-10 05:38:00,1.5974,1.5976,1.5973,1.5973,136300000.0
2005-06-10 05:39:00,1.5974,1.5976,1.5973,1.5974,136300000.0
2005-06-10 05:40:00,1.5976,1.5977,1.5974,1.5977,136300000.0
2005-06-10 05:41:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-06-10 05:43:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-06-10 05:46:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-06-10 05:47:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-06-10 05:48:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-06-10 05:49:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-06-10 05:50:00,1.5971,1.5976,1.5971,1.5973,136300000.0
2005-06-10 05:51:00,1.5974,1.5976,1.5972,1.5975,136300000.0
2005-06-10 05:52:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-06-10 05:53:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-06-10 05:54:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-06-10 05:55:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-06-10 05:56:00,1.5972,1.5977,1.5972,1.5977,136300000.0
2005-06-10 05:57:00,1.5979,1.5983,1.5977,1.5983,136300000.0
2005-06-10 05:58:00,1.5981,1.5984,1.598,1.5981,136300000.0
2005-06-10 05:59:00,1.598,1.5981,1.598,1.598,136300000.0
2005-06-10 06:00:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2005-06-10 06:01:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-06-10 06:02:00,1.5974,1.5977,1.5973,1.5977,136300000.0
2005-06-10 06:03:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-06-10 06:04:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-06-10 06:05:00,1.5973,1.5976,1.5972,1.5976,136300000.0
2005-06-10 06:06:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-06-10 06:07:00,1.5977,1.5983,1.5976,1.5981,136300000.0
2005-06-10 06:08:00,1.5982,1.5994,1.5982,1.5985,136300000.0
2005-06-10 06:09:00,1.5984,1.5987,1.5981,1.5984,136300000.0
2005-06-10 06:10:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-06-10 06:11:00,1.5984,1.599,1.5984,1.5989,136300000.0
2005-06-10 06:12:00,1.5988,1.5989,1.5984,1.5985,136300000.0
2005-06-10 06:13:00,1.5984,1.5984,1.5979,1.5983,136300000.0
2005-06-10 06:14:00,1.5981,1.5985,1.598,1.598,136300000.0
2005-06-10 06:15:00,1.5982,1.5983,1.598,1.5983,136300000.0
2005-06-10 06:16:00,1.5982,1.5982,1.5979,1.5982,136300000.0
2005-06-10 06:17:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-06-10 06:18:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-06-10 06:19:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-06-10 06:21:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-06-10 06:22:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-06-10 06:23:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-06-10 06:24:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-06-10 06:25:00,1.5984,1.5985,1.5983,1.5985,136300000.0
2005-06-10 06:26:00,1.5987,1.5988,1.5984,1.5984,136300000.0
2005-06-10 06:27:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-06-10 06:28:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-06-10 06:29:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-06-10 06:30:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-06-10 06:31:00,1.5982,1.5982,1.598,1.5982,136300000.0
2005-06-10 06:32:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-06-10 06:33:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-06-10 06:35:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-06-10 06:36:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-06-10 06:38:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-06-10 06:39:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-06-10 06:40:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-06-10 06:41:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-06-10 06:42:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-06-10 06:44:00,1.598,1.5983,1.598,1.598,136300000.0
2005-06-10 06:45:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-06-10 06:46:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-06-10 06:47:00,1.598,1.5982,1.598,1.598,136300000.0
2005-06-10 06:48:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-06-10 06:49:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-06-10 06:50:00,1.5982,1.5983,1.5976,1.598,136300000.0
2005-06-10 06:51:00,1.5981,1.5981,1.5977,1.5979,136300000.0
2005-06-10 06:52:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-06-10 06:53:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-06-10 06:54:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-06-10 06:55:00,1.598,1.598,1.598,1.598,136300000.0
2005-06-10 06:56:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-06-10 06:57:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-06-10 06:58:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-06-10 07:00:00,1.598,1.5981,1.5979,1.5981,136300000.0
2005-06-10 07:01:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-06-10 07:02:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-06-10 07:03:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-06-10 07:04:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-06-10 07:05:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2005-06-10 07:06:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-06-10 07:07:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-06-10 07:08:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-06-10 07:09:00,1.5982,1.5982,1.598,1.5981,136300000.0
2005-06-10 07:10:00,1.5982,1.5982,1.5975,1.5976,136300000.0
2005-06-10 07:11:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-06-10 07:12:00,1.5977,1.5979,1.5977,1.5977,136300000.0
2005-06-10 07:13:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-06-10 07:14:00,1.5976,1.5979,1.5973,1.5979,136300000.0
2005-06-10 07:15:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-06-10 07:16:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-06-10 07:17:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-06-10 07:18:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-06-10 07:19:00,1.5981,1.5982,1.5978,1.5979,136300000.0
2005-06-10 07:20:00,1.598,1.5981,1.5978,1.5981,136300000.0
2005-06-10 07:21:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-06-10 07:22:00,1.598,1.5981,1.598,1.598,136300000.0
2005-06-10 07:23:00,1.5979,1.5982,1.5977,1.5981,136300000.0
2005-06-10 07:24:00,1.598,1.5983,1.5979,1.5981,136300000.0
2005-06-10 07:25:00,1.598,1.598,1.5978,1.598,136300000.0
2005-06-10 07:26:00,1.5979,1.5984,1.5979,1.5984,136300000.0
2005-06-10 07:27:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-06-10 07:28:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-06-10 07:29:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-06-10 07:30:00,1.598,1.5981,1.598,1.598,136300000.0
2005-06-10 07:31:00,1.5979,1.5982,1.5979,1.5982,136300000.0
2005-06-10 07:32:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-06-10 07:33:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-06-10 07:34:00,1.5983,1.5987,1.5983,1.5987,136300000.0
2005-06-10 07:35:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-06-10 07:36:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-06-10 07:37:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-06-10 07:38:00,1.5982,1.5983,1.5979,1.5981,136300000.0
2005-06-10 07:39:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-06-10 07:40:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-06-10 07:41:00,1.5983,1.5983,1.598,1.5981,136300000.0
2005-06-10 07:42:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-06-10 07:43:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-06-10 07:44:00,1.5982,1.5983,1.5981,1.5983,136300000.0
2005-06-10 07:45:00,1.5984,1.5984,1.5982,1.5984,136300000.0
2005-06-10 07:46:00,1.5982,1.5984,1.5981,1.5981,136300000.0
2005-06-10 07:47:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-06-10 07:48:00,1.598,1.5983,1.5978,1.598,136300000.0
2005-06-10 07:49:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-06-10 07:50:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-06-10 07:51:00,1.598,1.5981,1.5978,1.5979,136300000.0
2005-06-10 07:52:00,1.5978,1.598,1.5976,1.5977,136300000.0
2005-06-10 07:53:00,1.5974,1.598,1.5973,1.5977,136300000.0
2005-06-10 07:54:00,1.5978,1.5979,1.5971,1.5972,136300000.0
2005-06-10 07:55:00,1.5974,1.5976,1.5972,1.5975,136300000.0
2005-06-10 07:56:00,1.5976,1.5978,1.5973,1.5975,136300000.0
2005-06-10 07:57:00,1.5974,1.5976,1.5971,1.5976,136300000.0
2005-06-10 07:58:00,1.5977,1.5977,1.5973,1.5974,136300000.0
2005-06-10 07:59:00,1.5975,1.5977,1.5972,1.5975,136300000.0
2005-06-10 08:00:00,1.5976,1.5978,1.5971,1.5976,136300000.0
2005-06-10 08:01:00,1.5977,1.598,1.5976,1.5979,136300000.0
2005-06-10 08:02:00,1.5978,1.598,1.5975,1.5976,136300000.0
2005-06-10 08:03:00,1.5973,1.5975,1.5972,1.5973,136300000.0
2005-06-10 08:04:00,1.5972,1.5974,1.597,1.5972,136300000.0
2005-06-10 08:05:00,1.5973,1.5976,1.597,1.5971,136300000.0
2005-06-10 08:06:00,1.597,1.5974,1.5968,1.5971,136300000.0
2005-06-10 08:07:00,1.5972,1.5975,1.5972,1.5973,136300000.0
2005-06-10 08:08:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-06-10 08:09:00,1.5974,1.5976,1.5969,1.5973,136300000.0
2005-06-10 08:10:00,1.5974,1.5982,1.5974,1.598,136300000.0
2005-06-10 08:11:00,1.5979,1.5979,1.5973,1.5977,136300000.0
2005-06-10 08:12:00,1.5979,1.5981,1.5978,1.5979,136300000.0
2005-06-10 08:13:00,1.5978,1.5981,1.5975,1.5976,136300000.0
2005-06-10 08:14:00,1.5975,1.5976,1.5971,1.5976,136300000.0
2005-06-10 08:15:00,1.5975,1.5976,1.5972,1.5972,136300000.0
2005-06-10 08:16:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-06-10 08:17:00,1.597,1.5972,1.5966,1.5969,136300000.0
2005-06-10 08:18:00,1.597,1.5972,1.5967,1.5971,136300000.0
2005-06-10 08:19:00,1.597,1.5971,1.5967,1.597,136300000.0
2005-06-10 08:20:00,1.5968,1.5971,1.5967,1.5968,136300000.0
2005-06-10 08:21:00,1.5967,1.5971,1.5966,1.597,136300000.0
2005-06-10 08:22:00,1.5969,1.597,1.5965,1.5966,136300000.0
2005-06-10 08:23:00,1.5967,1.5969,1.5965,1.5967,136300000.0
2005-06-10 08:24:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-06-10 08:25:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-06-10 08:26:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-06-10 08:27:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-06-10 08:28:00,1.5966,1.5966,1.596,1.596,136300000.0
2005-06-10 08:29:00,1.5961,1.5961,1.5956,1.5958,136300000.0
2005-06-10 08:30:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-06-10 08:31:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-06-10 08:32:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-06-10 08:33:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-06-10 08:34:00,1.5964,1.5967,1.5961,1.5962,136300000.0
2005-06-10 08:35:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-06-10 08:36:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-06-10 08:37:00,1.5962,1.5964,1.5961,1.5962,136300000.0
2005-06-10 08:38:00,1.5963,1.5963,1.596,1.596,136300000.0
2005-06-10 08:39:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-06-10 08:40:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-06-10 08:41:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-06-10 08:42:00,1.596,1.5961,1.5958,1.5958,136300000.0
2005-06-10 08:43:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-06-10 08:44:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-06-10 08:45:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-06-10 08:46:00,1.5953,1.5957,1.5952,1.5955,136300000.0
2005-06-10 08:47:00,1.5956,1.5957,1.5952,1.5953,136300000.0
2005-06-10 08:48:00,1.5956,1.5956,1.5952,1.5954,136300000.0
2005-06-10 08:49:00,1.5953,1.5955,1.595,1.5951,136300000.0
2005-06-10 08:50:00,1.5953,1.5953,1.5944,1.5949,136300000.0
2005-06-10 08:51:00,1.5951,1.5955,1.595,1.5953,136300000.0
2005-06-10 08:52:00,1.5952,1.5954,1.5952,1.5952,136300000.0
2005-06-10 08:53:00,1.5951,1.5952,1.5951,1.5951,136300000.0
2005-06-10 08:54:00,1.5952,1.5956,1.5951,1.5956,136300000.0
2005-06-10 08:55:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-06-10 08:56:00,1.5958,1.5962,1.5955,1.5961,136300000.0
2005-06-10 08:57:00,1.596,1.5963,1.5956,1.5962,136300000.0
2005-06-10 08:58:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-06-10 08:59:00,1.5958,1.5962,1.5957,1.5962,136300000.0
2005-06-10 09:00:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-06-10 09:01:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-06-10 09:02:00,1.5964,1.5967,1.5962,1.5962,136300000.0
2005-06-10 09:03:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-06-10 09:04:00,1.5964,1.5965,1.596,1.5963,136300000.0
2005-06-10 09:05:00,1.5964,1.5964,1.5959,1.5961,136300000.0
2005-06-10 09:06:00,1.596,1.5963,1.596,1.596,136300000.0
2005-06-10 09:07:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-06-10 09:08:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-06-10 09:09:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-06-10 09:10:00,1.5958,1.5958,1.5955,1.5956,136300000.0
2005-06-10 09:11:00,1.5957,1.596,1.5956,1.5958,136300000.0
2005-06-10 09:12:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-06-10 09:13:00,1.5957,1.5958,1.5953,1.5953,136300000.0
2005-06-10 09:14:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-06-10 09:15:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-06-10 09:16:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-06-10 09:17:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-06-10 09:18:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-06-10 09:19:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-06-10 09:20:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-06-10 09:21:00,1.5955,1.5956,1.5952,1.5956,136300000.0
2005-06-10 09:22:00,1.5955,1.5958,1.5954,1.5958,136300000.0
2005-06-10 09:23:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-06-10 09:24:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-06-10 09:25:00,1.5958,1.5962,1.5958,1.5961,136300000.0
2005-06-10 09:26:00,1.596,1.5963,1.5958,1.5963,136300000.0
2005-06-10 09:27:00,1.5964,1.5964,1.5959,1.5959,136300000.0
2005-06-10 09:28:00,1.5962,1.5962,1.5959,1.596,136300000.0
2005-06-10 09:29:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-06-10 09:30:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-06-10 09:31:00,1.5964,1.5965,1.5963,1.5963,136300000.0
2005-06-10 09:32:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-06-10 09:33:00,1.5961,1.5961,1.5957,1.5959,136300000.0
2005-06-10 09:34:00,1.5958,1.5962,1.5958,1.5962,136300000.0
2005-06-10 09:35:00,1.5961,1.5963,1.5959,1.5961,136300000.0
2005-06-10 09:36:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-06-10 09:37:00,1.596,1.596,1.596,1.596,136300000.0
2005-06-10 09:38:00,1.5961,1.5961,1.5958,1.5959,136300000.0
2005-06-10 09:39:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-06-10 09:40:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-06-10 09:41:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-06-10 09:42:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-06-10 09:43:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-06-10 09:44:00,1.5956,1.5956,1.595,1.5954,136300000.0
2005-06-10 09:45:00,1.5953,1.5955,1.5952,1.5953,136300000.0
2005-06-10 09:46:00,1.5955,1.5955,1.5952,1.5952,136300000.0
2005-06-10 09:47:00,1.5953,1.5953,1.5949,1.5949,136300000.0
2005-06-10 09:48:00,1.595,1.5952,1.595,1.595,136300000.0
2005-06-10 09:49:00,1.5951,1.5952,1.5949,1.595,136300000.0
2005-06-10 09:50:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-06-10 09:51:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-06-10 09:52:00,1.5951,1.5951,1.5948,1.5949,136300000.0
2005-06-10 09:53:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-06-10 09:54:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-06-10 09:55:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-06-10 09:56:00,1.5946,1.5951,1.5946,1.5949,136300000.0
2005-06-10 09:57:00,1.595,1.5954,1.595,1.5952,136300000.0
2005-06-10 09:58:00,1.5953,1.5954,1.595,1.595,136300000.0
2005-06-10 09:59:00,1.5949,1.595,1.5941,1.5943,136300000.0
2005-06-10 10:00:00,1.5942,1.5949,1.5942,1.5947,136300000.0
2005-06-10 10:01:00,1.5948,1.5951,1.5943,1.5949,136300000.0
2005-06-10 10:02:00,1.5951,1.5952,1.5942,1.5943,136300000.0
2005-06-10 10:03:00,1.5942,1.5945,1.5942,1.5944,136300000.0
2005-06-10 10:04:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-06-10 10:05:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-06-10 10:06:00,1.5941,1.5941,1.594,1.5941,136300000.0
2005-06-10 10:07:00,1.5942,1.5945,1.594,1.5944,136300000.0
2005-06-10 10:08:00,1.5945,1.5948,1.5945,1.5946,136300000.0
2005-06-10 10:09:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-06-10 10:10:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-06-10 10:11:00,1.5949,1.5952,1.5947,1.5951,136300000.0
2005-06-10 10:12:00,1.595,1.5952,1.5944,1.5947,136300000.0
2005-06-10 10:13:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-06-10 10:14:00,1.5946,1.5947,1.5944,1.5946,136300000.0
2005-06-10 10:15:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-06-10 10:16:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-06-10 10:17:00,1.5945,1.595,1.5945,1.5949,136300000.0
2005-06-10 10:18:00,1.5947,1.5947,1.5943,1.5943,136300000.0
2005-06-10 10:19:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-06-10 10:20:00,1.5942,1.5946,1.5942,1.5943,136300000.0
2005-06-10 10:21:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-06-10 10:22:00,1.5945,1.5945,1.594,1.5943,136300000.0
2005-06-10 10:23:00,1.5945,1.5947,1.594,1.5943,136300000.0
2005-06-10 10:24:00,1.5942,1.5948,1.5942,1.5944,136300000.0
2005-06-10 10:25:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-06-10 10:26:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-06-10 10:27:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-06-10 10:28:00,1.5939,1.5939,1.5937,1.5939,136300000.0
2005-06-10 10:29:00,1.5938,1.5943,1.5937,1.5941,136300000.0
2005-06-10 10:30:00,1.5942,1.5944,1.5941,1.5944,136300000.0
2005-06-10 10:31:00,1.5942,1.5943,1.594,1.594,136300000.0
2005-06-10 10:32:00,1.5939,1.5942,1.5939,1.5939,136300000.0
2005-06-10 10:33:00,1.5938,1.5938,1.5934,1.5934,136300000.0
2005-06-10 10:34:00,1.5932,1.5933,1.5928,1.5928,136300000.0
2005-06-10 10:35:00,1.5929,1.593,1.5925,1.5929,136300000.0
2005-06-10 10:36:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-06-10 10:37:00,1.5932,1.5932,1.5928,1.5928,136300000.0
2005-06-10 10:38:00,1.5931,1.5931,1.5919,1.5924,136300000.0
2005-06-10 10:39:00,1.5923,1.5926,1.5921,1.5923,136300000.0
2005-06-10 10:40:00,1.5922,1.5929,1.5922,1.5928,136300000.0
2005-06-10 10:41:00,1.5929,1.593,1.5924,1.5929,136300000.0
2005-06-10 10:42:00,1.593,1.593,1.5926,1.5929,136300000.0
2005-06-10 10:43:00,1.5927,1.5934,1.5926,1.5927,136300000.0
2005-06-10 10:44:00,1.5928,1.593,1.5926,1.5929,136300000.0
2005-06-10 10:45:00,1.593,1.593,1.5927,1.593,136300000.0
2005-06-10 10:46:00,1.5931,1.5932,1.5927,1.5928,136300000.0
2005-06-10 10:47:00,1.5927,1.5927,1.5919,1.592,136300000.0
2005-06-10 10:48:00,1.5922,1.5923,1.592,1.5921,136300000.0
2005-06-10 10:49:00,1.592,1.5924,1.592,1.592,136300000.0
2005-06-10 10:50:00,1.5921,1.5923,1.5919,1.5922,136300000.0
2005-06-10 10:51:00,1.5921,1.5922,1.5917,1.5918,136300000.0
2005-06-10 10:52:00,1.5917,1.5919,1.5916,1.5917,136300000.0
2005-06-10 10:53:00,1.5915,1.5916,1.5913,1.5915,136300000.0
2005-06-10 10:54:00,1.5917,1.5917,1.5915,1.5917,136300000.0
2005-06-10 10:55:00,1.5916,1.592,1.5915,1.5918,136300000.0
2005-06-10 10:56:00,1.592,1.592,1.5917,1.5919,136300000.0
2005-06-10 10:57:00,1.592,1.592,1.5916,1.592,136300000.0
2005-06-10 10:58:00,1.5918,1.5922,1.5918,1.5922,136300000.0
2005-06-10 10:59:00,1.5924,1.5924,1.5922,1.5924,136300000.0
2005-06-10 11:00:00,1.5923,1.5924,1.5916,1.5916,136300000.0
2005-06-10 11:01:00,1.5915,1.5922,1.5915,1.592,136300000.0
2005-06-10 11:02:00,1.5921,1.5923,1.592,1.5923,136300000.0
2005-06-10 11:03:00,1.5922,1.5924,1.5922,1.5923,136300000.0
2005-06-10 11:04:00,1.5924,1.5926,1.5922,1.5923,136300000.0
2005-06-10 11:05:00,1.5924,1.5927,1.5924,1.5926,136300000.0
2005-06-10 11:06:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-06-10 11:07:00,1.5926,1.593,1.5926,1.5927,136300000.0
2005-06-10 11:08:00,1.5928,1.5928,1.5923,1.5924,136300000.0
2005-06-10 11:09:00,1.5923,1.5924,1.5922,1.5924,136300000.0
2005-06-10 11:10:00,1.5923,1.593,1.5922,1.5929,136300000.0
2005-06-10 11:11:00,1.5928,1.593,1.5925,1.5927,136300000.0
2005-06-10 11:12:00,1.5926,1.5927,1.5924,1.5926,136300000.0
2005-06-10 11:13:00,1.5924,1.5927,1.5924,1.5926,136300000.0
2005-06-10 11:14:00,1.5925,1.5929,1.5924,1.5927,136300000.0
2005-06-10 11:15:00,1.5926,1.5928,1.5926,1.5928,136300000.0
2005-06-10 11:16:00,1.5927,1.5929,1.5925,1.5927,136300000.0
2005-06-10 11:17:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-06-10 11:18:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-06-10 11:19:00,1.5929,1.5929,1.5925,1.5926,136300000.0
2005-06-10 11:20:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-06-10 11:21:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-06-10 11:22:00,1.5927,1.5927,1.5924,1.5926,136300000.0
2005-06-10 11:23:00,1.5927,1.5931,1.5926,1.593,136300000.0
2005-06-10 11:24:00,1.5928,1.5932,1.5928,1.5931,136300000.0
2005-06-10 11:25:00,1.593,1.5932,1.5929,1.5932,136300000.0
2005-06-10 11:26:00,1.593,1.5931,1.5927,1.5931,136300000.0
2005-06-10 11:27:00,1.5928,1.5932,1.5928,1.5929,136300000.0
2005-06-10 11:28:00,1.5928,1.5932,1.5926,1.5929,136300000.0
2005-06-10 11:29:00,1.5928,1.5929,1.5926,1.5928,136300000.0
2005-06-10 11:30:00,1.5927,1.5929,1.5926,1.5927,136300000.0
2005-06-10 11:31:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-06-10 11:32:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-06-10 11:33:00,1.5929,1.5932,1.5929,1.593,136300000.0
2005-06-10 11:34:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-06-10 11:35:00,1.5929,1.5931,1.5924,1.5925,136300000.0
2005-06-10 11:36:00,1.5926,1.5928,1.5925,1.5928,136300000.0
2005-06-10 11:37:00,1.5926,1.593,1.5926,1.593,136300000.0
2005-06-10 11:38:00,1.5931,1.5931,1.5928,1.593,136300000.0
2005-06-10 11:39:00,1.5931,1.5933,1.593,1.5932,136300000.0
2005-06-10 11:40:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-06-10 11:41:00,1.5929,1.5932,1.5927,1.5928,136300000.0
2005-06-10 11:42:00,1.5927,1.5929,1.5926,1.5927,136300000.0
2005-06-10 11:43:00,1.5926,1.5928,1.5926,1.5927,136300000.0
2005-06-10 11:44:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-06-10 11:45:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-06-10 11:46:00,1.593,1.5933,1.5929,1.5931,136300000.0
2005-06-10 11:47:00,1.5932,1.5932,1.5929,1.593,136300000.0
2005-06-10 11:48:00,1.5933,1.5933,1.5928,1.5929,136300000.0
2005-06-10 11:49:00,1.593,1.593,1.5927,1.5927,136300000.0
2005-06-10 11:50:00,1.5926,1.5929,1.5926,1.5929,136300000.0
2005-06-10 11:51:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-06-10 11:52:00,1.5927,1.5931,1.5927,1.5931,136300000.0
2005-06-10 11:53:00,1.593,1.5932,1.593,1.593,136300000.0
2005-06-10 11:54:00,1.5931,1.5931,1.5927,1.5929,136300000.0
2005-06-10 11:55:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-06-10 11:56:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-06-10 11:57:00,1.593,1.593,1.5927,1.5929,136300000.0
2005-06-10 11:58:00,1.593,1.5935,1.593,1.5934,136300000.0
2005-06-10 11:59:00,1.5935,1.5935,1.593,1.5934,136300000.0
2005-06-10 12:00:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-06-10 12:01:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-06-10 12:02:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-06-10 12:03:00,1.5932,1.5932,1.5931,1.5932,136300000.0
2005-06-10 12:04:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-06-10 12:05:00,1.5932,1.5932,1.593,1.5932,136300000.0
2005-06-10 12:06:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-06-10 12:07:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-06-10 12:08:00,1.5932,1.5932,1.5928,1.593,136300000.0
2005-06-10 12:09:00,1.5931,1.5935,1.5929,1.5935,136300000.0
2005-06-10 12:10:00,1.5934,1.5934,1.5932,1.5933,136300000.0
2005-06-10 12:11:00,1.5934,1.5935,1.5933,1.5935,136300000.0
2005-06-10 12:12:00,1.5934,1.5936,1.5934,1.5936,136300000.0
2005-06-10 12:13:00,1.5935,1.5936,1.5933,1.5935,136300000.0
2005-06-10 12:14:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-06-10 12:15:00,1.5934,1.5936,1.5932,1.5936,136300000.0
2005-06-10 12:16:00,1.5935,1.5936,1.5935,1.5935,136300000.0
2005-06-10 12:17:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-06-10 12:18:00,1.5931,1.5933,1.593,1.5931,136300000.0
2005-06-10 12:19:00,1.5932,1.5933,1.5929,1.5931,136300000.0
2005-06-10 12:20:00,1.593,1.5935,1.5929,1.5931,136300000.0
2005-06-10 12:21:00,1.593,1.5934,1.5928,1.5934,136300000.0
2005-06-10 12:22:00,1.5932,1.5935,1.5932,1.5935,136300000.0
2005-06-10 12:23:00,1.5934,1.5934,1.593,1.5932,136300000.0
2005-06-10 12:24:00,1.5931,1.5934,1.5931,1.5933,136300000.0
2005-06-10 12:25:00,1.5934,1.5936,1.5933,1.5936,136300000.0
2005-06-10 12:26:00,1.5935,1.5936,1.5935,1.5935,136300000.0
2005-06-10 12:27:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-06-10 12:28:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-06-10 12:29:00,1.5933,1.5939,1.5932,1.5937,136300000.0
2005-06-10 12:30:00,1.5936,1.5938,1.5933,1.5936,136300000.0
2005-06-10 12:31:00,1.5937,1.5937,1.5935,1.5937,136300000.0
2005-06-10 12:32:00,1.5936,1.5944,1.5936,1.594,136300000.0
2005-06-10 12:33:00,1.5941,1.5944,1.5939,1.5944,136300000.0
2005-06-10 12:34:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-06-10 12:35:00,1.5946,1.595,1.5945,1.5946,136300000.0
2005-06-10 12:36:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-06-10 12:37:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-06-10 12:38:00,1.5945,1.5948,1.5942,1.5948,136300000.0
2005-06-10 12:39:00,1.5949,1.5951,1.5948,1.5948,136300000.0
2005-06-10 12:40:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-06-10 12:41:00,1.5949,1.595,1.5948,1.5948,136300000.0
2005-06-10 12:42:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-06-10 12:43:00,1.595,1.5952,1.5946,1.5949,136300000.0
2005-06-10 12:44:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-06-10 12:45:00,1.595,1.595,1.5948,1.5949,136300000.0
2005-06-10 12:46:00,1.5948,1.5948,1.5944,1.5945,136300000.0
2005-06-10 12:47:00,1.5946,1.5951,1.5946,1.5947,136300000.0
2005-06-10 12:48:00,1.5949,1.5953,1.5949,1.595,136300000.0
2005-06-10 12:49:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-06-10 12:50:00,1.5952,1.5953,1.595,1.5953,136300000.0
2005-06-10 12:51:00,1.5951,1.5955,1.5951,1.5954,136300000.0
2005-06-10 12:52:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-06-10 12:53:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-06-10 12:54:00,1.5951,1.5952,1.595,1.5952,136300000.0
2005-06-10 12:55:00,1.5951,1.5954,1.595,1.5954,136300000.0
2005-06-10 12:56:00,1.5954,1.5956,1.5952,1.5956,136300000.0
2005-06-10 12:57:00,1.5955,1.5961,1.5955,1.5959,136300000.0
2005-06-10 12:58:00,1.5958,1.5961,1.5952,1.5952,136300000.0
2005-06-10 12:59:00,1.5955,1.5956,1.5953,1.5953,136300000.0
2005-06-10 13:00:00,1.5955,1.5957,1.5952,1.5955,136300000.0
2005-06-10 13:01:00,1.5954,1.5956,1.5952,1.5953,136300000.0
2005-06-10 13:02:00,1.5951,1.5951,1.5947,1.5948,136300000.0
2005-06-10 13:03:00,1.5947,1.5948,1.5942,1.5942,136300000.0
2005-06-10 13:04:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-06-10 13:05:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-06-10 13:06:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-06-10 13:07:00,1.5944,1.5944,1.5941,1.5941,136300000.0
2005-06-10 13:08:00,1.5939,1.594,1.5938,1.594,136300000.0
2005-06-10 13:09:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-06-10 13:10:00,1.594,1.594,1.5936,1.5936,136300000.0
2005-06-10 13:11:00,1.5937,1.594,1.5936,1.594,136300000.0
2005-06-10 13:12:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-06-10 13:13:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-06-10 13:14:00,1.5944,1.5944,1.594,1.594,136300000.0
2005-06-10 13:15:00,1.5941,1.5945,1.5941,1.5943,136300000.0
2005-06-10 13:16:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-06-10 13:17:00,1.5944,1.5944,1.5941,1.5943,136300000.0
2005-06-10 13:18:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-06-10 13:19:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-06-10 13:20:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-06-10 13:21:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-06-10 13:22:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-06-10 13:23:00,1.5943,1.5943,1.5938,1.5938,136300000.0
2005-06-10 13:24:00,1.594,1.5944,1.5939,1.5942,136300000.0
2005-06-10 13:25:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-06-10 13:26:00,1.5947,1.5952,1.5946,1.5951,136300000.0
2005-06-10 13:27:00,1.5952,1.5954,1.5949,1.5951,136300000.0
2005-06-10 13:28:00,1.595,1.595,1.5949,1.595,136300000.0
2005-06-10 13:29:00,1.5949,1.5952,1.5949,1.5951,136300000.0
2005-06-10 13:30:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-06-10 13:31:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-06-10 13:32:00,1.5953,1.5953,1.5951,1.5953,136300000.0
2005-06-10 13:33:00,1.5952,1.5954,1.595,1.595,136300000.0
2005-06-10 13:34:00,1.5951,1.5951,1.5947,1.5948,136300000.0
2005-06-10 13:35:00,1.5949,1.5953,1.5949,1.595,136300000.0
2005-06-10 13:36:00,1.5949,1.5951,1.5948,1.5951,136300000.0
2005-06-10 13:37:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-06-10 13:38:00,1.5947,1.5951,1.5947,1.5951,136300000.0
2005-06-10 13:39:00,1.5952,1.5953,1.5947,1.5949,136300000.0
2005-06-10 13:40:00,1.5951,1.5951,1.5946,1.5947,136300000.0
2005-06-10 13:41:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-06-10 13:43:00,1.5951,1.5951,1.5945,1.5945,136300000.0
2005-06-10 13:44:00,1.5943,1.5944,1.594,1.594,136300000.0
2005-06-10 13:45:00,1.5942,1.5944,1.5939,1.5939,136300000.0
2005-06-10 13:46:00,1.594,1.594,1.5937,1.5938,136300000.0
2005-06-10 13:47:00,1.5937,1.594,1.5937,1.5939,136300000.0
2005-06-10 13:48:00,1.594,1.5942,1.594,1.594,136300000.0
2005-06-10 13:49:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-06-10 13:50:00,1.5939,1.5942,1.5938,1.5939,136300000.0
2005-06-10 13:51:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-06-10 13:52:00,1.5937,1.5941,1.5937,1.5937,136300000.0
2005-06-10 13:53:00,1.5935,1.5936,1.5932,1.5932,136300000.0
2005-06-10 13:54:00,1.5936,1.5936,1.5933,1.5933,136300000.0
2005-06-10 13:55:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-06-10 13:56:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-06-10 13:57:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-06-10 13:58:00,1.5944,1.5947,1.5942,1.5943,136300000.0
2005-06-10 13:59:00,1.5942,1.5946,1.5942,1.5946,136300000.0
2005-06-10 14:00:00,1.5945,1.5945,1.5942,1.5945,136300000.0
2005-06-10 14:01:00,1.5946,1.5946,1.5941,1.5945,136300000.0
2005-06-10 14:02:00,1.5943,1.5945,1.5943,1.5943,136300000.0
2005-06-10 14:03:00,1.5944,1.5946,1.5943,1.5944,136300000.0
2005-06-10 14:04:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-06-10 14:05:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-06-10 14:06:00,1.5944,1.5949,1.5944,1.5949,136300000.0
2005-06-10 14:07:00,1.595,1.5951,1.5946,1.5946,136300000.0
2005-06-10 14:08:00,1.5945,1.5948,1.5944,1.5947,136300000.0
2005-06-10 14:09:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-06-10 14:10:00,1.5948,1.5949,1.5944,1.5944,136300000.0
2005-06-10 14:11:00,1.5939,1.5944,1.5939,1.5944,136300000.0
2005-06-10 14:12:00,1.5945,1.5945,1.5942,1.5944,136300000.0
2005-06-10 14:13:00,1.5946,1.5949,1.5938,1.5949,136300000.0
2005-06-10 14:14:00,1.5946,1.5946,1.5941,1.5942,136300000.0
2005-06-10 14:15:00,1.5942,1.5946,1.594,1.5944,136300000.0
2005-06-10 14:16:00,1.594,1.5945,1.594,1.5944,136300000.0
2005-06-10 14:17:00,1.5943,1.5946,1.594,1.594,136300000.0
2005-06-10 14:18:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-06-10 14:19:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-06-10 14:20:00,1.5942,1.5943,1.5939,1.5942,136300000.0
2005-06-10 14:21:00,1.5941,1.5945,1.5941,1.5945,136300000.0
2005-06-10 14:22:00,1.5944,1.5947,1.5943,1.5944,136300000.0
2005-06-10 14:23:00,1.5943,1.5945,1.5939,1.5942,136300000.0
2005-06-10 14:24:00,1.5941,1.5942,1.5937,1.5938,136300000.0
2005-06-10 14:25:00,1.5941,1.5943,1.5938,1.5942,136300000.0
2005-06-10 14:26:00,1.5941,1.5942,1.5937,1.5938,136300000.0
2005-06-10 14:27:00,1.5939,1.594,1.5932,1.5934,136300000.0
2005-06-10 14:28:00,1.593,1.5935,1.5927,1.5933,136300000.0
2005-06-10 14:29:00,1.5934,1.5934,1.5924,1.5926,136300000.0
2005-06-10 14:30:00,1.5924,1.5928,1.5903,1.5908,136300000.0
2005-06-10 14:31:00,1.5907,1.5919,1.5907,1.5911,136300000.0
2005-06-10 14:32:00,1.5912,1.5926,1.5912,1.5924,136300000.0
2005-06-10 14:33:00,1.5925,1.5931,1.5918,1.5931,136300000.0
2005-06-10 14:34:00,1.5927,1.593,1.5922,1.5924,136300000.0
2005-06-10 14:35:00,1.5925,1.5933,1.5922,1.5924,136300000.0
2005-06-10 14:36:00,1.5923,1.5928,1.5916,1.5926,136300000.0
2005-06-10 14:37:00,1.5928,1.5929,1.5916,1.5916,136300000.0
2005-06-10 14:38:00,1.5914,1.5918,1.591,1.5914,136300000.0
2005-06-10 14:39:00,1.5913,1.5915,1.5909,1.5915,136300000.0
2005-06-10 14:40:00,1.5917,1.5923,1.5908,1.5921,136300000.0
2005-06-10 14:41:00,1.592,1.5928,1.5916,1.5919,136300000.0
2005-06-10 14:42:00,1.5916,1.5922,1.5908,1.5908,136300000.0
2005-06-10 14:43:00,1.591,1.5919,1.591,1.5917,136300000.0
2005-06-10 14:44:00,1.592,1.5923,1.591,1.5921,136300000.0
2005-06-10 14:45:00,1.5922,1.5925,1.5917,1.5923,136300000.0
2005-06-10 14:46:00,1.5922,1.5923,1.5912,1.5914,136300000.0
2005-06-10 14:47:00,1.5913,1.5924,1.5912,1.5921,136300000.0
2005-06-10 14:48:00,1.592,1.593,1.5916,1.5927,136300000.0
2005-06-10 14:49:00,1.5925,1.5928,1.5919,1.5924,136300000.0
2005-06-10 14:50:00,1.5922,1.5925,1.5917,1.592,136300000.0
2005-06-10 14:51:00,1.5919,1.5927,1.5919,1.5924,136300000.0
2005-06-10 14:52:00,1.5922,1.5924,1.5914,1.5922,136300000.0
2005-06-10 14:53:00,1.5923,1.5923,1.5914,1.5914,136300000.0
2005-06-10 14:54:00,1.5916,1.592,1.5914,1.5918,136300000.0
2005-06-10 14:55:00,1.5919,1.592,1.5915,1.5916,136300000.0
2005-06-10 14:56:00,1.5917,1.592,1.5914,1.5915,136300000.0
2005-06-10 14:57:00,1.5916,1.5919,1.5915,1.5916,136300000.0
2005-06-10 14:58:00,1.5917,1.5919,1.591,1.5916,136300000.0
2005-06-10 14:59:00,1.5915,1.5917,1.5909,1.5911,136300000.0
2005-06-10 15:00:00,1.5909,1.592,1.5909,1.5918,136300000.0
2005-06-10 15:01:00,1.5916,1.5918,1.5912,1.5915,136300000.0
2005-06-10 15:02:00,1.5913,1.592,1.591,1.5915,136300000.0
2005-06-10 15:03:00,1.5916,1.5917,1.5911,1.5913,136300000.0
2005-06-10 15:04:00,1.5914,1.5916,1.591,1.5914,136300000.0
2005-06-10 15:05:00,1.5915,1.592,1.5912,1.5915,136300000.0
2005-06-10 15:06:00,1.5917,1.5925,1.5915,1.5921,136300000.0
2005-06-10 15:07:00,1.5922,1.5926,1.5914,1.5917,136300000.0
2005-06-10 15:08:00,1.5916,1.5922,1.5914,1.592,136300000.0
2005-06-10 15:09:00,1.5921,1.5924,1.5916,1.5923,136300000.0
2005-06-10 15:10:00,1.5922,1.5923,1.5915,1.5917,136300000.0
2005-06-10 15:11:00,1.5918,1.592,1.5916,1.592,136300000.0
2005-06-10 15:12:00,1.5921,1.5923,1.5919,1.5922,136300000.0
2005-06-10 15:13:00,1.5923,1.5923,1.5917,1.592,136300000.0
2005-06-10 15:14:00,1.5919,1.5922,1.5911,1.5911,136300000.0
2005-06-10 15:15:00,1.591,1.592,1.591,1.5919,136300000.0
2005-06-10 15:16:00,1.592,1.5922,1.5914,1.5917,136300000.0
2005-06-10 15:17:00,1.5915,1.592,1.5915,1.5916,136300000.0
2005-06-10 15:18:00,1.5917,1.5918,1.5915,1.5917,136300000.0
2005-06-10 15:19:00,1.5918,1.592,1.5915,1.5917,136300000.0
2005-06-10 15:20:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-06-10 15:21:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-06-10 15:22:00,1.5916,1.5916,1.5912,1.5913,136300000.0
2005-06-10 15:23:00,1.5915,1.5917,1.5914,1.5916,136300000.0
2005-06-10 15:24:00,1.5917,1.5917,1.5909,1.5912,136300000.0
2005-06-10 15:25:00,1.591,1.5918,1.591,1.5916,136300000.0
2005-06-10 15:26:00,1.5917,1.592,1.5916,1.5917,136300000.0
2005-06-10 15:27:00,1.5918,1.5923,1.5917,1.5922,136300000.0
2005-06-10 15:28:00,1.5923,1.5925,1.5921,1.5923,136300000.0
2005-06-10 15:29:00,1.5921,1.5925,1.592,1.5922,136300000.0
2005-06-10 15:30:00,1.5921,1.5924,1.592,1.5923,136300000.0
2005-06-10 15:31:00,1.5924,1.5925,1.5922,1.5922,136300000.0
2005-06-10 15:32:00,1.5921,1.5925,1.5919,1.5923,136300000.0
2005-06-10 15:33:00,1.5924,1.5929,1.5924,1.5925,136300000.0
2005-06-10 15:34:00,1.5924,1.5928,1.5923,1.5925,136300000.0
2005-06-10 15:35:00,1.5926,1.5926,1.592,1.5921,136300000.0
2005-06-10 15:36:00,1.592,1.5921,1.592,1.5921,136300000.0
2005-06-10 15:37:00,1.592,1.5923,1.5917,1.5918,136300000.0
2005-06-10 15:38:00,1.592,1.5923,1.5911,1.5914,136300000.0
2005-06-10 15:39:00,1.5916,1.5918,1.5904,1.5913,136300000.0
2005-06-10 15:40:00,1.5912,1.5917,1.5908,1.5909,136300000.0
2005-06-10 15:41:00,1.591,1.5912,1.5905,1.591,136300000.0
2005-06-10 15:42:00,1.5909,1.5912,1.5905,1.5906,136300000.0
2005-06-10 15:43:00,1.5907,1.5908,1.5895,1.5897,136300000.0
2005-06-10 15:44:00,1.5898,1.5904,1.5895,1.5901,136300000.0
2005-06-10 15:45:00,1.59,1.5903,1.5895,1.59,136300000.0
2005-06-10 15:46:00,1.5901,1.5904,1.589,1.5893,136300000.0
2005-06-10 15:47:00,1.5894,1.5898,1.5892,1.5895,136300000.0
2005-06-10 15:48:00,1.5897,1.5902,1.5895,1.5902,136300000.0
2005-06-10 15:49:00,1.5903,1.5906,1.5898,1.5898,136300000.0
2005-06-10 15:50:00,1.59,1.5902,1.5897,1.59,136300000.0
2005-06-10 15:51:00,1.5902,1.5903,1.5898,1.5898,136300000.0
2005-06-10 15:52:00,1.59,1.5902,1.5894,1.5902,136300000.0
2005-06-10 15:53:00,1.5901,1.5901,1.5897,1.59,136300000.0
2005-06-10 15:54:00,1.5898,1.59,1.5895,1.5897,136300000.0
2005-06-10 15:55:00,1.5898,1.5902,1.5896,1.5898,136300000.0
2005-06-10 15:56:00,1.5896,1.59,1.5892,1.5896,136300000.0
2005-06-10 15:57:00,1.5895,1.5895,1.5884,1.5889,136300000.0
2005-06-10 15:58:00,1.589,1.5891,1.5882,1.5887,136300000.0
2005-06-10 15:59:00,1.5892,1.5892,1.5882,1.5889,136300000.0
2005-06-10 16:00:00,1.5886,1.5888,1.5883,1.5884,136300000.0
2005-06-10 16:01:00,1.5885,1.5888,1.5882,1.5882,136300000.0
2005-06-10 16:02:00,1.5881,1.5888,1.5877,1.5882,136300000.0
2005-06-10 16:03:00,1.5884,1.5885,1.5871,1.5873,136300000.0
2005-06-10 16:04:00,1.5876,1.5883,1.5874,1.5883,136300000.0
2005-06-10 16:05:00,1.5882,1.589,1.588,1.5885,136300000.0
2005-06-10 16:06:00,1.5884,1.5886,1.5879,1.5883,136300000.0
2005-06-10 16:07:00,1.5884,1.5886,1.5878,1.5879,136300000.0
2005-06-10 16:08:00,1.588,1.5882,1.5876,1.5879,136300000.0
2005-06-10 16:09:00,1.588,1.5884,1.5878,1.588,136300000.0
2005-06-10 16:10:00,1.5879,1.5885,1.5875,1.588,136300000.0
2005-06-10 16:11:00,1.5881,1.5883,1.5874,1.5876,136300000.0
2005-06-10 16:12:00,1.5875,1.5886,1.5872,1.5885,136300000.0
2005-06-10 16:13:00,1.5887,1.5901,1.5881,1.5887,136300000.0
2005-06-10 16:14:00,1.5885,1.589,1.5882,1.5887,136300000.0
2005-06-10 16:15:00,1.589,1.589,1.588,1.5881,136300000.0
2005-06-10 16:16:00,1.5882,1.5886,1.5875,1.588,136300000.0
2005-06-10 16:17:00,1.5879,1.5887,1.5877,1.5882,136300000.0
2005-06-10 16:18:00,1.5884,1.5886,1.5877,1.5882,136300000.0
2005-06-10 16:19:00,1.5883,1.5887,1.5879,1.5879,136300000.0
2005-06-10 16:20:00,1.588,1.5882,1.5878,1.5879,136300000.0
2005-06-10 16:21:00,1.588,1.5884,1.5877,1.5879,136300000.0
2005-06-10 16:22:00,1.5876,1.5884,1.5874,1.588,136300000.0
2005-06-10 16:23:00,1.5881,1.5882,1.5875,1.5882,136300000.0
2005-06-10 16:24:00,1.5883,1.5887,1.5878,1.5882,136300000.0
2005-06-10 16:25:00,1.5883,1.5888,1.5881,1.5888,136300000.0
2005-06-10 16:26:00,1.5886,1.5891,1.5884,1.5891,136300000.0
2005-06-10 16:27:00,1.589,1.5895,1.589,1.5891,136300000.0
2005-06-10 16:28:00,1.5892,1.59,1.5889,1.589,136300000.0
2005-06-10 16:29:00,1.5892,1.5894,1.5888,1.5888,136300000.0
2005-06-10 16:30:00,1.589,1.5899,1.5889,1.5896,136300000.0
2005-06-10 16:31:00,1.5897,1.59,1.5893,1.5898,136300000.0
2005-06-10 16:32:00,1.5894,1.5898,1.5893,1.5895,136300000.0
2005-06-10 16:33:00,1.5894,1.5898,1.5892,1.5897,136300000.0
2005-06-10 16:34:00,1.5896,1.59,1.5895,1.5895,136300000.0
2005-06-10 16:35:00,1.5897,1.5898,1.5895,1.5897,136300000.0
2005-06-10 16:36:00,1.5899,1.5901,1.5894,1.5896,136300000.0
2005-06-10 16:37:00,1.5897,1.5899,1.5893,1.5895,136300000.0
2005-06-10 16:38:00,1.5896,1.5899,1.5894,1.5895,136300000.0
2005-06-10 16:39:00,1.5894,1.5899,1.5894,1.5895,136300000.0
2005-06-10 16:40:00,1.5896,1.5896,1.5891,1.5892,136300000.0
2005-06-10 16:41:00,1.5893,1.5898,1.5888,1.5895,136300000.0
2005-06-10 16:42:00,1.5896,1.5904,1.5894,1.5903,136300000.0
2005-06-10 16:43:00,1.5901,1.591,1.5901,1.5905,136300000.0
2005-06-10 16:44:00,1.5906,1.5915,1.5902,1.5903,136300000.0
2005-06-10 16:45:00,1.5905,1.5908,1.5902,1.5902,136300000.0
2005-06-10 16:46:00,1.5901,1.5908,1.5901,1.5905,136300000.0
2005-06-10 16:47:00,1.5906,1.5909,1.5902,1.5906,136300000.0
2005-06-10 16:48:00,1.5902,1.5902,1.5891,1.5895,136300000.0
2005-06-10 16:49:00,1.5897,1.5897,1.5884,1.589,136300000.0
2005-06-10 16:50:00,1.5891,1.59,1.5889,1.59,136300000.0
2005-06-10 16:51:00,1.5898,1.5913,1.5895,1.5913,136300000.0
2005-06-10 16:52:00,1.5911,1.5916,1.5904,1.5906,136300000.0
2005-06-10 16:53:00,1.5903,1.5908,1.59,1.5905,136300000.0
2005-06-10 16:54:00,1.5906,1.5907,1.59,1.59,136300000.0
2005-06-10 16:55:00,1.5904,1.5908,1.5896,1.5896,136300000.0
2005-06-10 16:56:00,1.5895,1.5905,1.5895,1.5902,136300000.0
2005-06-10 16:57:00,1.5903,1.5905,1.5899,1.5901,136300000.0
2005-06-10 16:58:00,1.5902,1.5906,1.5894,1.5899,136300000.0
2005-06-10 16:59:00,1.59,1.5901,1.5895,1.5898,136300000.0
2005-06-10 17:00:00,1.5897,1.5901,1.5895,1.5898,136300000.0
2005-06-10 17:01:00,1.5899,1.59,1.5896,1.59,136300000.0
2005-06-10 17:02:00,1.5899,1.5902,1.5897,1.5902,136300000.0
2005-06-10 17:03:00,1.5901,1.5903,1.5897,1.5898,136300000.0
2005-06-10 17:04:00,1.5895,1.5905,1.5894,1.5904,136300000.0
2005-06-10 17:05:00,1.5903,1.5906,1.5895,1.5895,136300000.0
2005-06-10 17:06:00,1.5896,1.5902,1.5893,1.5901,136300000.0
2005-06-10 17:07:00,1.5899,1.5913,1.5899,1.5907,136300000.0
2005-06-10 17:08:00,1.5908,1.5915,1.5906,1.5909,136300000.0
2005-06-10 17:09:00,1.591,1.5913,1.5906,1.5913,136300000.0
2005-06-10 17:10:00,1.5912,1.5913,1.5905,1.5909,136300000.0
2005-06-10 17:11:00,1.5906,1.5908,1.5904,1.5906,136300000.0
2005-06-10 17:12:00,1.5907,1.5911,1.5903,1.5907,136300000.0
2005-06-10 17:13:00,1.5908,1.591,1.5904,1.5904,136300000.0
2005-06-10 17:14:00,1.5902,1.5904,1.5895,1.5902,136300000.0
2005-06-10 17:15:00,1.5901,1.5908,1.59,1.5907,136300000.0
2005-06-10 17:16:00,1.5906,1.5907,1.5893,1.5903,136300000.0
2005-06-10 17:17:00,1.5904,1.5904,1.5899,1.5902,136300000.0
2005-06-10 17:18:00,1.5901,1.5904,1.5901,1.5904,136300000.0
2005-06-10 17:19:00,1.5903,1.5908,1.5902,1.5904,136300000.0
2005-06-10 17:20:00,1.5903,1.5905,1.5899,1.5904,136300000.0
2005-06-10 17:21:00,1.5905,1.5911,1.5903,1.591,136300000.0
2005-06-10 17:22:00,1.5909,1.591,1.5907,1.5907,136300000.0
2005-06-10 17:23:00,1.5906,1.5912,1.5906,1.5907,136300000.0
2005-06-10 17:24:00,1.591,1.5911,1.5907,1.5909,136300000.0
2005-06-10 17:25:00,1.5908,1.591,1.5906,1.591,136300000.0
2005-06-10 17:26:00,1.5909,1.5911,1.5905,1.5905,136300000.0
2005-06-10 17:27:00,1.5906,1.5909,1.5903,1.5906,136300000.0
2005-06-10 17:28:00,1.5905,1.5909,1.5905,1.5906,136300000.0
2005-06-10 17:29:00,1.5905,1.5908,1.5905,1.5907,136300000.0
2005-06-10 17:30:00,1.5906,1.5916,1.5905,1.5905,136300000.0
2005-06-10 17:31:00,1.5907,1.5911,1.5904,1.5909,136300000.0
2005-06-10 17:32:00,1.5908,1.5912,1.5905,1.5912,136300000.0
2005-06-10 17:33:00,1.591,1.591,1.5905,1.5909,136300000.0
2005-06-10 17:34:00,1.591,1.5911,1.5905,1.5905,136300000.0
2005-06-10 17:35:00,1.5904,1.5906,1.5903,1.5904,136300000.0
2005-06-10 17:36:00,1.5905,1.5906,1.5899,1.5906,136300000.0
2005-06-10 17:37:00,1.5905,1.5906,1.5901,1.5903,136300000.0
2005-06-10 17:38:00,1.5902,1.5907,1.5902,1.5904,136300000.0
2005-06-10 17:39:00,1.5905,1.5906,1.59,1.5906,136300000.0
2005-06-10 17:40:00,1.5905,1.5907,1.5905,1.5906,136300000.0
2005-06-10 17:41:00,1.5905,1.5908,1.5903,1.5908,136300000.0
2005-06-10 17:42:00,1.5907,1.5911,1.5907,1.5909,136300000.0
2005-06-10 17:43:00,1.5911,1.5916,1.591,1.5914,136300000.0
2005-06-10 17:44:00,1.5913,1.5915,1.5908,1.591,136300000.0
2005-06-10 17:45:00,1.5911,1.5912,1.5906,1.591,136300000.0
2005-06-10 17:46:00,1.5911,1.5911,1.5905,1.5908,136300000.0
2005-06-10 17:47:00,1.5909,1.5909,1.5904,1.5905,136300000.0
2005-06-10 17:48:00,1.5906,1.5911,1.5905,1.591,136300000.0
2005-06-10 17:49:00,1.5911,1.5911,1.5906,1.5906,136300000.0
2005-06-10 17:50:00,1.5907,1.5911,1.5907,1.5909,136300000.0
2005-06-10 17:51:00,1.5908,1.5909,1.5907,1.5907,136300000.0
2005-06-10 17:52:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-06-10 17:53:00,1.5905,1.5908,1.5905,1.5906,136300000.0
2005-06-10 17:54:00,1.5907,1.5907,1.5896,1.5898,136300000.0
2005-06-10 17:55:00,1.5897,1.5899,1.5895,1.5898,136300000.0
2005-06-10 17:56:00,1.5899,1.5899,1.5895,1.5895,136300000.0
2005-06-10 17:57:00,1.5896,1.5898,1.589,1.5891,136300000.0
2005-06-10 17:58:00,1.5892,1.5898,1.5892,1.5896,136300000.0
2005-06-10 17:59:00,1.5897,1.5899,1.5895,1.5897,136300000.0
2005-06-10 18:00:00,1.5898,1.5899,1.5895,1.5897,136300000.0
2005-06-10 18:01:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-06-10 18:02:00,1.5899,1.5908,1.5899,1.5906,136300000.0
2005-06-10 18:03:00,1.5905,1.5906,1.5902,1.5904,136300000.0
2005-06-10 18:04:00,1.5902,1.5906,1.5899,1.5906,136300000.0
2005-06-10 18:05:00,1.5905,1.5906,1.5901,1.5901,136300000.0
2005-06-10 18:06:00,1.5902,1.5903,1.5902,1.5903,136300000.0
2005-06-10 18:07:00,1.5903,1.5904,1.5902,1.5903,136300000.0
2005-06-10 18:08:00,1.5903,1.5903,1.5899,1.5901,136300000.0
2005-06-10 18:09:00,1.59,1.5903,1.59,1.59,136300000.0
2005-06-10 18:10:00,1.5901,1.5903,1.59,1.59,136300000.0
2005-06-10 18:11:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-06-10 18:12:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-06-10 18:13:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-06-10 18:14:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-06-10 18:15:00,1.5898,1.5898,1.5892,1.5892,136300000.0
2005-06-10 18:16:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-06-10 18:17:00,1.5893,1.5896,1.5893,1.5894,136300000.0
2005-06-10 18:18:00,1.5895,1.5895,1.5888,1.5892,136300000.0
2005-06-10 18:19:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-06-10 18:20:00,1.5891,1.5894,1.5891,1.5893,136300000.0
2005-06-10 18:21:00,1.5894,1.5895,1.5889,1.5892,136300000.0
2005-06-10 18:22:00,1.5893,1.5896,1.5891,1.5896,136300000.0
2005-06-10 18:23:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-06-10 18:24:00,1.5896,1.5899,1.5895,1.5896,136300000.0
2005-06-10 18:25:00,1.5898,1.59,1.5896,1.5898,136300000.0
2005-06-10 18:26:00,1.5896,1.5898,1.5895,1.5896,136300000.0
2005-06-10 18:27:00,1.5898,1.5898,1.5893,1.5893,136300000.0
2005-06-10 18:28:00,1.5894,1.5899,1.5894,1.5895,136300000.0
2005-06-10 18:29:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-06-10 18:30:00,1.5894,1.5896,1.5893,1.5896,136300000.0
2005-06-10 18:31:00,1.5895,1.5895,1.5892,1.5892,136300000.0
2005-06-10 18:32:00,1.5894,1.5898,1.5894,1.5896,136300000.0
2005-06-10 18:33:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-06-10 18:34:00,1.5896,1.5896,1.5892,1.5894,136300000.0
2005-06-10 18:35:00,1.5893,1.5896,1.5892,1.5896,136300000.0
2005-06-10 18:36:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-06-10 18:37:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-06-10 18:38:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-10 18:39:00,1.5895,1.5899,1.5895,1.5898,136300000.0
2005-06-10 18:40:00,1.5896,1.5898,1.5895,1.5896,136300000.0
2005-06-10 18:41:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-06-10 18:42:00,1.5898,1.59,1.5895,1.5896,136300000.0
2005-06-10 18:43:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-06-10 18:44:00,1.5898,1.5898,1.5894,1.5895,136300000.0
2005-06-10 18:45:00,1.5896,1.59,1.5892,1.5896,136300000.0
2005-06-10 18:46:00,1.5898,1.5904,1.5896,1.5901,136300000.0
2005-06-10 18:47:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-06-10 18:48:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-06-10 18:49:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-06-10 18:50:00,1.5894,1.5896,1.5892,1.5894,136300000.0
2005-06-10 18:51:00,1.5895,1.5895,1.5893,1.5893,136300000.0
2005-06-10 18:52:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-06-10 18:53:00,1.5895,1.5895,1.5893,1.5894,136300000.0
2005-06-10 18:54:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-06-10 18:55:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-06-10 18:56:00,1.5896,1.5899,1.5894,1.5896,136300000.0
2005-06-10 18:57:00,1.5898,1.59,1.5895,1.5899,136300000.0
2005-06-10 18:58:00,1.5898,1.5899,1.5898,1.5898,136300000.0
2005-06-10 18:59:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-06-10 19:00:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-06-10 19:01:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-06-10 19:02:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-10 19:03:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-06-10 19:04:00,1.5894,1.5896,1.5892,1.5892,136300000.0
2005-06-10 19:05:00,1.5893,1.5896,1.5891,1.5893,136300000.0
2005-06-10 19:06:00,1.5894,1.5894,1.5889,1.5891,136300000.0
2005-06-10 19:07:00,1.5892,1.5896,1.5891,1.5894,136300000.0
2005-06-10 19:08:00,1.5893,1.5894,1.5893,1.5893,136300000.0
2005-06-10 19:09:00,1.5894,1.5895,1.5893,1.5894,136300000.0
2005-06-10 19:10:00,1.5898,1.5901,1.5895,1.5901,136300000.0
2005-06-10 19:11:00,1.59,1.5903,1.5899,1.5901,136300000.0
2005-06-10 19:12:00,1.5903,1.5905,1.59,1.59,136300000.0
2005-06-10 19:13:00,1.5903,1.5906,1.5901,1.5904,136300000.0
2005-06-10 19:14:00,1.5901,1.5906,1.5901,1.5903,136300000.0
2005-06-10 19:15:00,1.5901,1.5905,1.5901,1.5905,136300000.0
2005-06-10 19:16:00,1.5906,1.5907,1.5904,1.5906,136300000.0
2005-06-10 19:17:00,1.5907,1.5914,1.5906,1.5914,136300000.0
2005-06-10 19:18:00,1.5919,1.5923,1.5912,1.5912,136300000.0
2005-06-10 19:19:00,1.5911,1.5913,1.5909,1.5913,136300000.0
2005-06-10 19:20:00,1.5912,1.5921,1.5911,1.5918,136300000.0
2005-06-10 19:21:00,1.5917,1.5921,1.5916,1.5918,136300000.0
2005-06-10 19:22:00,1.5919,1.5923,1.5916,1.5923,136300000.0
2005-06-10 19:23:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-06-10 19:24:00,1.5923,1.5924,1.5916,1.5917,136300000.0
2005-06-10 19:25:00,1.5916,1.5917,1.5915,1.5916,136300000.0
2005-06-10 19:26:00,1.5917,1.5918,1.5915,1.5916,136300000.0
2005-06-10 19:27:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-06-10 19:28:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-06-10 19:29:00,1.5914,1.5915,1.5913,1.5914,136300000.0
2005-06-10 19:30:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-06-10 19:31:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-06-10 19:32:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-06-10 19:33:00,1.5917,1.5917,1.5913,1.5914,136300000.0
2005-06-10 19:34:00,1.5913,1.5914,1.5913,1.5914,136300000.0
2005-06-10 19:35:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-06-10 19:37:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-06-10 19:38:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-06-10 19:39:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-06-10 19:40:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-06-10 19:43:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-06-10 19:44:00,1.5916,1.5916,1.5914,1.5914,136300000.0
2005-06-10 19:45:00,1.5913,1.5913,1.5912,1.5913,136300000.0
2005-06-10 19:46:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-06-10 19:47:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-06-10 19:48:00,1.5914,1.5914,1.5909,1.5911,136300000.0
2005-06-10 19:49:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-06-10 19:51:00,1.5907,1.5916,1.5906,1.5916,136300000.0
2005-06-10 19:52:00,1.5915,1.5915,1.5912,1.5915,136300000.0
2005-06-10 19:53:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-06-10 19:54:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-06-10 19:55:00,1.5912,1.5914,1.5909,1.5909,136300000.0
2005-06-10 19:56:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-06-10 19:58:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-06-10 19:59:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-06-10 20:00:00,1.5912,1.5914,1.5906,1.5912,136300000.0
2005-06-10 20:01:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-06-10 20:02:00,1.5912,1.5915,1.5912,1.5915,136300000.0
2005-06-10 20:03:00,1.5916,1.5916,1.5913,1.5914,136300000.0
2005-06-10 20:04:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-06-10 20:05:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-06-10 20:06:00,1.5914,1.5919,1.5913,1.5918,136300000.0
2005-06-10 20:07:00,1.5919,1.5919,1.5916,1.5918,136300000.0
2005-06-10 20:08:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-06-10 20:09:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-06-10 20:10:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-06-10 20:11:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-06-10 20:12:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-06-10 20:13:00,1.5916,1.5916,1.5912,1.5914,136300000.0
2005-06-10 20:14:00,1.5916,1.5917,1.5914,1.5915,136300000.0
2005-06-10 20:15:00,1.5914,1.5914,1.5913,1.5914,136300000.0
2005-06-10 20:16:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-06-10 20:17:00,1.5915,1.5916,1.5913,1.5916,136300000.0
2005-06-10 20:19:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-06-10 20:20:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-06-10 20:21:00,1.5915,1.5917,1.5915,1.5915,136300000.0
2005-06-10 20:22:00,1.5916,1.5916,1.5911,1.5911,136300000.0
2005-06-10 20:23:00,1.5913,1.5914,1.5909,1.5909,136300000.0
2005-06-10 20:24:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-06-10 20:25:00,1.5914,1.5914,1.5912,1.5914,136300000.0
2005-06-10 20:26:00,1.5913,1.5915,1.5912,1.5914,136300000.0
2005-06-10 20:27:00,1.5913,1.5914,1.5912,1.5913,136300000.0
2005-06-10 20:28:00,1.5907,1.5913,1.5906,1.5912,136300000.0
2005-06-10 20:29:00,1.5909,1.5912,1.5907,1.5911,136300000.0
2005-06-10 20:30:00,1.5909,1.5912,1.5909,1.5911,136300000.0
2005-06-10 20:31:00,1.5909,1.5914,1.5909,1.5911,136300000.0
2005-06-10 20:32:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-06-10 20:33:00,1.5911,1.5912,1.5909,1.5912,136300000.0
2005-06-10 20:34:00,1.5913,1.5913,1.5906,1.5909,136300000.0
2005-06-10 20:35:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-06-10 20:36:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-06-10 20:37:00,1.5912,1.5913,1.5909,1.5911,136300000.0
2005-06-10 20:38:00,1.5909,1.5911,1.5906,1.5907,136300000.0
2005-06-10 20:39:00,1.5906,1.5909,1.5905,1.5906,136300000.0
2005-06-10 20:40:00,1.5909,1.5909,1.5905,1.5906,136300000.0
2005-06-10 20:41:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-06-10 20:42:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-06-10 20:43:00,1.5906,1.5906,1.5903,1.5903,136300000.0
2005-06-10 20:44:00,1.59,1.5907,1.59,1.5905,136300000.0
2005-06-10 20:45:00,1.5906,1.5909,1.5904,1.5906,136300000.0
2005-06-10 20:46:00,1.5904,1.5909,1.5904,1.5909,136300000.0
2005-06-10 20:47:00,1.5906,1.5907,1.5905,1.5906,136300000.0
2005-06-10 20:48:00,1.5905,1.5906,1.5903,1.5906,136300000.0
2005-06-10 20:49:00,1.5909,1.5909,1.5906,1.5907,136300000.0
2005-06-10 20:50:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-06-10 20:51:00,1.5907,1.5911,1.5906,1.5906,136300000.0
2005-06-10 20:52:00,1.5904,1.5911,1.5904,1.5907,136300000.0
2005-06-10 20:53:00,1.5909,1.5912,1.5909,1.5909,136300000.0
2005-06-10 20:54:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-06-10 20:55:00,1.5907,1.5911,1.5906,1.5907,136300000.0
2005-06-10 20:56:00,1.5906,1.5909,1.5906,1.5906,136300000.0
2005-06-10 20:57:00,1.5907,1.5907,1.5904,1.5906,136300000.0
2005-06-10 20:58:00,1.5909,1.5911,1.5906,1.5906,136300000.0
2005-06-10 20:59:00,1.5907,1.5914,1.5905,1.5906,136300000.0
2005-06-10 21:00:00,1.5907,1.5914,1.5906,1.5907,136300000.0
2005-06-10 21:01:00,1.5906,1.5906,1.5903,1.5905,136300000.0
2005-06-10 21:02:00,1.5904,1.5905,1.5903,1.5904,136300000.0
2005-06-10 21:03:00,1.5906,1.5906,1.5904,1.5906,136300000.0
2005-06-10 21:04:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-06-10 21:05:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-06-10 21:06:00,1.5905,1.5905,1.5901,1.5903,136300000.0
2005-06-10 21:07:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-06-10 21:08:00,1.5901,1.5903,1.59,1.59,136300000.0
2005-06-10 21:09:00,1.5901,1.5901,1.5899,1.5901,136300000.0
2005-06-10 21:10:00,1.5899,1.5899,1.5893,1.5899,136300000.0
2005-06-10 21:11:00,1.5898,1.5898,1.5891,1.5896,136300000.0
2005-06-10 21:12:00,1.5899,1.59,1.5896,1.59,136300000.0
2005-06-10 21:13:00,1.5906,1.5906,1.59,1.5903,136300000.0
2005-06-10 21:14:00,1.5899,1.5904,1.5899,1.5901,136300000.0
2005-06-10 21:15:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-06-10 21:16:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-06-10 21:17:00,1.5901,1.5903,1.59,1.59,136300000.0
2005-06-10 21:18:00,1.5901,1.5905,1.5901,1.5905,136300000.0
2005-06-10 21:19:00,1.5904,1.5905,1.5903,1.5903,136300000.0
2005-06-10 21:20:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-06-10 21:21:00,1.5909,1.5909,1.5906,1.5907,136300000.0
2005-06-10 21:22:00,1.5909,1.5909,1.59,1.5901,136300000.0
2005-06-10 21:24:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-06-10 21:30:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-06-10 21:31:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-06-10 21:33:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-06-10 21:34:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-10 21:35:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-06-10 21:37:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-06-10 21:38:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-06-10 21:39:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-06-10 21:40:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-06-10 21:41:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-10 21:42:00,1.5901,1.5903,1.5899,1.59,136300000.0
2005-06-10 21:43:00,1.5901,1.5904,1.5899,1.5904,136300000.0
2005-06-10 21:44:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-06-10 21:45:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-06-10 21:46:00,1.5904,1.5906,1.5904,1.5906,136300000.0
2005-06-10 21:48:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-06-10 21:49:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-06-10 21:50:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-06-10 21:51:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-06-10 21:54:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-06-10 21:55:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-06-10 21:56:00,1.5903,1.5906,1.5901,1.5901,136300000.0
2005-06-10 21:57:00,1.5903,1.5903,1.5901,1.5903,136300000.0
2005-06-10 22:00:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-06-10 22:01:00,1.5906,1.5906,1.5903,1.5903,136300000.0
2005-06-10 22:02:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-06-10 22:03:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-06-10 22:04:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-06-10 22:05:00,1.59,1.59,1.59,1.59,136300000.0
2005-06-10 22:06:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-06-10 22:08:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-10 22:09:00,1.5902,1.5904,1.59,1.5904,136300000.0
2005-06-10 22:10:00,1.5908,1.5908,1.5908,1.5908,136300000.0
2005-06-10 22:11:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-06-10 22:12:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-06-10 22:13:00,1.5908,1.5908,1.5908,1.5908,136300000.0
2005-06-10 22:14:00,1.5908,1.5909,1.5905,1.5905,136300000.0
2005-06-10 22:15:00,1.5904,1.5905,1.5904,1.5904,136300000.0
2005-06-10 22:16:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-06-10 22:17:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-06-10 22:18:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-06-10 22:19:00,1.5903,1.5904,1.5892,1.5897,136300000.0
2005-06-10 22:20:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-06-10 22:21:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-06-10 22:22:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-06-10 22:23:00,1.5894,1.59,1.5894,1.59,136300000.0
2005-06-10 22:24:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-06-10 22:25:00,1.5902,1.5903,1.5902,1.5903,136300000.0
2005-06-10 22:26:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-06-10 22:27:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-10 22:28:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-10 22:29:00,1.5903,1.5903,1.5902,1.5902,136300000.0
2005-06-10 22:30:00,1.59,1.59,1.5895,1.5899,136300000.0
2005-06-10 22:31:00,1.5903,1.5905,1.5903,1.5905,136300000.0
2005-06-10 22:32:00,1.5903,1.5903,1.5902,1.5903,136300000.0
2005-06-10 22:33:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-06-10 22:34:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-06-10 22:35:00,1.5906,1.5909,1.5905,1.5908,136300000.0
2005-06-10 22:36:00,1.591,1.591,1.591,1.591,136300000.0
2005-06-10 22:37:00,1.5906,1.5906,1.5902,1.5902,136300000.0
2005-06-10 22:38:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-10 22:39:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-06-10 22:40:00,1.5904,1.5908,1.5904,1.5908,136300000.0
2005-06-10 22:41:00,1.5908,1.591,1.5908,1.591,136300000.0
2005-06-10 22:42:00,1.591,1.591,1.591,1.591,136300000.0
2005-06-10 22:43:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-06-10 22:44:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-06-10 22:46:00,1.5909,1.5909,1.5908,1.5909,136300000.0
2005-06-10 22:47:00,1.591,1.591,1.591,1.591,136300000.0
2005-06-10 22:48:00,1.5908,1.5908,1.5906,1.5906,136300000.0
2005-06-10 22:50:00,1.5901,1.5902,1.59,1.5902,136300000.0
2005-06-10 22:51:00,1.5906,1.5909,1.5906,1.5908,136300000.0
2005-06-10 22:52:00,1.591,1.591,1.5909,1.591,136300000.0
2005-06-10 22:53:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-06-10 22:54:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-06-10 22:55:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-06-10 22:57:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-06-10 22:58:00,1.5907,1.5908,1.5907,1.5908,136300000.0
2005-06-10 22:59:00,1.591,1.591,1.591,1.591,136300000.0
2005-06-13 00:00:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-06-13 00:01:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-06-13 00:02:00,1.5881,1.5883,1.5881,1.5881,136300000.0
2005-06-13 00:03:00,1.5883,1.5887,1.5881,1.5884,136300000.0
2005-06-13 00:04:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-06-13 00:05:00,1.5885,1.5885,1.5885,1.5885,136300000.0
2005-06-13 00:06:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-06-13 00:07:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-06-13 00:08:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-06-13 00:10:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-06-13 00:11:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-06-13 00:12:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-06-13 00:13:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-06-13 00:14:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-06-13 00:16:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-06-13 00:17:00,1.5888,1.5888,1.5885,1.5885,136300000.0
2005-06-13 00:18:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-06-13 00:19:00,1.5885,1.5888,1.5885,1.5888,136300000.0
2005-06-13 00:20:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-06-13 00:21:00,1.5888,1.5888,1.5884,1.5885,136300000.0
2005-06-13 00:22:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-06-13 00:28:00,1.5884,1.5884,1.5879,1.5881,136300000.0
2005-06-13 00:29:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-06-13 00:30:00,1.5884,1.5888,1.5884,1.5888,136300000.0
2005-06-13 00:31:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-06-13 00:32:00,1.5889,1.5891,1.5883,1.5885,136300000.0
2005-06-13 00:33:00,1.5887,1.5887,1.5884,1.5885,136300000.0
2005-06-13 00:34:00,1.5887,1.5888,1.5884,1.5888,136300000.0
2005-06-13 00:35:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-13 00:36:00,1.5883,1.5883,1.588,1.588,136300000.0
2005-06-13 00:38:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-06-13 00:39:00,1.588,1.588,1.588,1.588,136300000.0
2005-06-13 00:40:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-06-13 00:42:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-06-13 00:45:00,1.5884,1.5885,1.5883,1.5885,136300000.0
2005-06-13 00:46:00,1.5884,1.5888,1.5884,1.5888,136300000.0
2005-06-13 00:47:00,1.5885,1.5889,1.5884,1.5889,136300000.0
2005-06-13 00:48:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-06-13 00:49:00,1.5888,1.5889,1.5884,1.5887,136300000.0
2005-06-13 00:50:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-06-13 00:51:00,1.5885,1.5889,1.5885,1.5887,136300000.0
2005-06-13 00:52:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-06-13 00:53:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-06-13 00:54:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-06-13 00:55:00,1.5884,1.5889,1.5884,1.5889,136300000.0
2005-06-13 00:56:00,1.5885,1.5889,1.5885,1.5889,136300000.0
2005-06-13 00:58:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-06-13 01:00:00,1.5892,1.5894,1.5892,1.5894,136300000.0
2005-06-13 01:01:00,1.5893,1.5894,1.5892,1.5893,136300000.0
2005-06-13 01:02:00,1.5892,1.5894,1.5892,1.5892,136300000.0
2005-06-13 01:03:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-06-13 01:04:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-06-13 01:05:00,1.5889,1.5891,1.5888,1.5888,136300000.0
2005-06-13 01:06:00,1.5889,1.5893,1.5889,1.5891,136300000.0
2005-06-13 01:08:00,1.5893,1.5893,1.5891,1.5892,136300000.0
2005-06-13 01:10:00,1.5891,1.5893,1.5891,1.5892,136300000.0
2005-06-13 01:11:00,1.5893,1.5894,1.5892,1.5894,136300000.0
2005-06-13 01:12:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-06-13 01:13:00,1.5893,1.5895,1.5891,1.5891,136300000.0
2005-06-13 01:14:00,1.5895,1.5895,1.5893,1.5893,136300000.0
2005-06-13 01:16:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-06-13 01:20:00,1.5893,1.5894,1.5892,1.5893,136300000.0
2005-06-13 01:21:00,1.5894,1.5894,1.5893,1.5894,136300000.0
2005-06-13 01:22:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-06-13 01:23:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-06-13 01:24:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-06-13 01:25:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-06-13 01:26:00,1.5895,1.5896,1.5894,1.5894,136300000.0
2005-06-13 01:27:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-06-13 01:28:00,1.5893,1.5896,1.5893,1.5894,136300000.0
2005-06-13 01:29:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-06-13 01:30:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-06-13 01:32:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-06-13 01:33:00,1.5894,1.5895,1.5894,1.5894,136300000.0
2005-06-13 01:34:00,1.5893,1.5894,1.5892,1.5894,136300000.0
2005-06-13 01:35:00,1.5895,1.5895,1.5892,1.5894,136300000.0
2005-06-13 01:36:00,1.5895,1.5898,1.5894,1.5896,136300000.0
2005-06-13 01:37:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-06-13 01:38:00,1.5899,1.5899,1.5898,1.5899,136300000.0
2005-06-13 01:39:00,1.59,1.5906,1.59,1.5906,136300000.0
2005-06-13 01:40:00,1.5907,1.5909,1.5904,1.5909,136300000.0
2005-06-13 01:41:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-06-13 01:42:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-06-13 01:43:00,1.5906,1.5907,1.5904,1.5904,136300000.0
2005-06-13 01:44:00,1.5903,1.5905,1.5899,1.5899,136300000.0
2005-06-13 01:45:00,1.59,1.5903,1.5899,1.5903,136300000.0
2005-06-13 01:46:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-06-13 01:47:00,1.5906,1.5906,1.5901,1.5903,136300000.0
2005-06-13 01:48:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-06-13 01:49:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-13 01:50:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-06-13 01:51:00,1.5903,1.5905,1.5903,1.5905,136300000.0
2005-06-13 01:52:00,1.5904,1.5904,1.5903,1.5904,136300000.0
2005-06-13 01:53:00,1.5903,1.5903,1.5901,1.5903,136300000.0
2005-06-13 01:54:00,1.5904,1.5906,1.5904,1.5906,136300000.0
2005-06-13 01:55:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-06-13 01:56:00,1.5904,1.5905,1.5903,1.5905,136300000.0
2005-06-13 01:57:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-06-13 01:58:00,1.5906,1.5911,1.5906,1.5911,136300000.0
2005-06-13 01:59:00,1.5912,1.5912,1.5911,1.5912,136300000.0
2005-06-13 02:00:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-06-13 02:01:00,1.5911,1.5914,1.5906,1.5909,136300000.0
2005-06-13 02:02:00,1.5913,1.5913,1.5912,1.5913,136300000.0
2005-06-13 02:03:00,1.5912,1.5913,1.5909,1.5909,136300000.0
2005-06-13 02:04:00,1.5911,1.5912,1.5909,1.5912,136300000.0
2005-06-13 02:05:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-06-13 02:06:00,1.5913,1.5915,1.5911,1.5913,136300000.0
2005-06-13 02:07:00,1.5914,1.5917,1.5914,1.5914,136300000.0
2005-06-13 02:08:00,1.5913,1.5915,1.5909,1.5909,136300000.0
2005-06-13 02:09:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-06-13 02:10:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-06-13 02:11:00,1.5905,1.5905,1.5899,1.5903,136300000.0
2005-06-13 02:12:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-06-13 02:13:00,1.59,1.5901,1.5898,1.59,136300000.0
2005-06-13 02:14:00,1.5899,1.5901,1.5899,1.59,136300000.0
2005-06-13 02:15:00,1.5901,1.5901,1.5898,1.5899,136300000.0
2005-06-13 02:16:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-06-13 02:17:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-13 02:18:00,1.5895,1.5898,1.5894,1.5898,136300000.0
2005-06-13 02:19:00,1.5894,1.5895,1.5891,1.5891,136300000.0
2005-06-13 02:20:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-06-13 02:21:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-06-13 02:22:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-06-13 02:23:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-06-13 02:24:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-06-13 02:25:00,1.5892,1.5895,1.5891,1.5892,136300000.0
2005-06-13 02:26:00,1.5895,1.5898,1.5893,1.5898,136300000.0
2005-06-13 02:27:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-06-13 02:28:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-06-13 02:29:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-06-13 02:30:00,1.5895,1.5898,1.5893,1.5896,136300000.0
2005-06-13 02:32:00,1.5898,1.5899,1.5895,1.5895,136300000.0
2005-06-13 02:33:00,1.5896,1.5896,1.5892,1.5894,136300000.0
2005-06-13 02:34:00,1.5895,1.5896,1.5893,1.5895,136300000.0
2005-06-13 02:35:00,1.5894,1.5898,1.5894,1.5896,136300000.0
2005-06-13 02:37:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-13 02:38:00,1.5895,1.5896,1.5894,1.5896,136300000.0
2005-06-13 02:39:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-06-13 02:40:00,1.5898,1.5899,1.5898,1.5898,136300000.0
2005-06-13 02:41:00,1.5894,1.5899,1.5894,1.5896,136300000.0
2005-06-13 02:42:00,1.5895,1.5896,1.5893,1.5894,136300000.0
2005-06-13 02:43:00,1.5895,1.5896,1.5894,1.5894,136300000.0
2005-06-13 02:44:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-06-13 02:45:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-06-13 02:46:00,1.5894,1.5898,1.5894,1.5896,136300000.0
2005-06-13 02:47:00,1.5895,1.5898,1.5894,1.5896,136300000.0
2005-06-13 02:48:00,1.5895,1.5895,1.5893,1.5894,136300000.0
2005-06-13 02:49:00,1.5893,1.5894,1.5889,1.5892,136300000.0
2005-06-13 02:50:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-06-13 02:51:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-06-13 02:52:00,1.5889,1.5891,1.5889,1.5889,136300000.0
2005-06-13 02:53:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-06-13 02:54:00,1.5891,1.5893,1.5889,1.5892,136300000.0
2005-06-13 02:55:00,1.5889,1.5895,1.5889,1.5895,136300000.0
2005-06-13 02:56:00,1.5894,1.5895,1.5889,1.5889,136300000.0
2005-06-13 02:57:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-06-13 02:58:00,1.5888,1.5892,1.5888,1.5892,136300000.0
2005-06-13 02:59:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-06-13 03:00:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-06-13 03:01:00,1.5884,1.5888,1.5883,1.5888,136300000.0
2005-06-13 03:02:00,1.5889,1.5889,1.5868,1.5873,136300000.0
2005-06-13 03:03:00,1.5866,1.5874,1.5856,1.5864,136300000.0
2005-06-13 03:04:00,1.5863,1.5866,1.5861,1.5865,136300000.0
2005-06-13 03:05:00,1.5863,1.5865,1.5857,1.5859,136300000.0
2005-06-13 03:06:00,1.5855,1.5874,1.5855,1.5866,136300000.0
2005-06-13 03:07:00,1.5868,1.5871,1.5862,1.5865,136300000.0
2005-06-13 03:08:00,1.5866,1.5869,1.5866,1.5869,136300000.0
2005-06-13 03:09:00,1.5866,1.5875,1.5865,1.5873,136300000.0
2005-06-13 03:10:00,1.5874,1.5876,1.5871,1.5874,136300000.0
2005-06-13 03:11:00,1.5876,1.5876,1.5866,1.5869,136300000.0
2005-06-13 03:12:00,1.5873,1.5879,1.5871,1.5872,136300000.0
2005-06-13 03:13:00,1.5875,1.5875,1.5869,1.5873,136300000.0
2005-06-13 03:14:00,1.5872,1.5878,1.5869,1.5875,136300000.0
2005-06-13 03:15:00,1.5874,1.5876,1.5872,1.5873,136300000.0
2005-06-13 03:16:00,1.5872,1.5876,1.5869,1.5871,136300000.0
2005-06-13 03:17:00,1.5869,1.5873,1.5869,1.5872,136300000.0
2005-06-13 03:18:00,1.5869,1.5871,1.5866,1.5869,136300000.0
2005-06-13 03:19:00,1.5871,1.5872,1.5868,1.5871,136300000.0
2005-06-13 03:20:00,1.5873,1.5873,1.5869,1.5871,136300000.0
2005-06-13 03:21:00,1.5869,1.5871,1.5863,1.5866,136300000.0
2005-06-13 03:22:00,1.5869,1.5871,1.5866,1.5869,136300000.0
2005-06-13 03:23:00,1.5868,1.5869,1.5862,1.5869,136300000.0
2005-06-13 03:24:00,1.5868,1.5869,1.5865,1.5869,136300000.0
2005-06-13 03:25:00,1.5868,1.5872,1.5868,1.5871,136300000.0
2005-06-13 03:26:00,1.5869,1.5871,1.5866,1.5871,136300000.0
2005-06-13 03:27:00,1.5872,1.5873,1.5871,1.5872,136300000.0
2005-06-13 03:28:00,1.5874,1.5874,1.5869,1.5871,136300000.0
2005-06-13 03:29:00,1.5869,1.5877,1.5869,1.5877,136300000.0
2005-06-13 03:30:00,1.5875,1.5877,1.5872,1.5876,136300000.0
2005-06-13 03:31:00,1.5875,1.5878,1.5874,1.5878,136300000.0
2005-06-13 03:32:00,1.5877,1.588,1.5876,1.5878,136300000.0
2005-06-13 03:33:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-06-13 03:34:00,1.5879,1.588,1.5875,1.5877,136300000.0
2005-06-13 03:35:00,1.5876,1.5878,1.5876,1.5876,136300000.0
2005-06-13 03:36:00,1.5877,1.588,1.5876,1.588,136300000.0
2005-06-13 03:37:00,1.5879,1.5879,1.5876,1.5876,136300000.0
2005-06-13 03:38:00,1.5877,1.588,1.5877,1.5878,136300000.0
2005-06-13 03:39:00,1.5877,1.5878,1.5875,1.5875,136300000.0
2005-06-13 03:40:00,1.5876,1.5877,1.5874,1.5876,136300000.0
2005-06-13 03:41:00,1.5875,1.5879,1.5875,1.5879,136300000.0
2005-06-13 03:42:00,1.5877,1.5879,1.5876,1.5876,136300000.0
2005-06-13 03:43:00,1.5875,1.5878,1.5874,1.5877,136300000.0
2005-06-13 03:44:00,1.5878,1.5879,1.5875,1.5877,136300000.0
2005-06-13 03:45:00,1.5876,1.5879,1.5876,1.5879,136300000.0
2005-06-13 03:46:00,1.5878,1.588,1.5876,1.5876,136300000.0
2005-06-13 03:47:00,1.5875,1.588,1.5875,1.5878,136300000.0
2005-06-13 03:48:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-06-13 03:49:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-06-13 03:50:00,1.588,1.588,1.588,1.588,136300000.0
2005-06-13 03:51:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-06-13 03:52:00,1.588,1.5881,1.5876,1.588,136300000.0
2005-06-13 03:53:00,1.5881,1.5885,1.5881,1.5885,136300000.0
2005-06-13 03:54:00,1.5884,1.5884,1.588,1.588,136300000.0
2005-06-13 03:55:00,1.5881,1.5883,1.588,1.5881,136300000.0
2005-06-13 03:56:00,1.588,1.5884,1.5878,1.588,136300000.0
2005-06-13 03:57:00,1.5879,1.5883,1.5879,1.588,136300000.0
2005-06-13 03:58:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-06-13 03:59:00,1.588,1.5881,1.588,1.588,136300000.0
2005-06-13 04:00:00,1.5881,1.5881,1.5874,1.5878,136300000.0
2005-06-13 04:01:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-06-13 04:02:00,1.5877,1.588,1.5875,1.588,136300000.0
2005-06-13 04:03:00,1.5881,1.5881,1.5876,1.5878,136300000.0
2005-06-13 04:04:00,1.5877,1.5884,1.5877,1.5884,136300000.0
2005-06-13 04:05:00,1.5885,1.5885,1.5881,1.5883,136300000.0
2005-06-13 04:06:00,1.5881,1.5884,1.5881,1.5881,136300000.0
2005-06-13 04:07:00,1.5884,1.5888,1.5881,1.5884,136300000.0
2005-06-13 04:08:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-06-13 04:09:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-06-13 04:10:00,1.5881,1.5884,1.5878,1.588,136300000.0
2005-06-13 04:11:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-06-13 04:12:00,1.588,1.5884,1.588,1.5884,136300000.0
2005-06-13 04:13:00,1.5883,1.5884,1.588,1.5881,136300000.0
2005-06-13 04:14:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-06-13 04:15:00,1.588,1.5881,1.5875,1.5877,136300000.0
2005-06-13 04:16:00,1.5879,1.5879,1.5876,1.5876,136300000.0
2005-06-13 04:17:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-06-13 04:18:00,1.5877,1.5877,1.5875,1.5876,136300000.0
2005-06-13 04:19:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-06-13 04:20:00,1.5875,1.5875,1.5873,1.5875,136300000.0
2005-06-13 04:22:00,1.5874,1.5876,1.5874,1.5875,136300000.0
2005-06-13 04:23:00,1.5874,1.5878,1.5874,1.5877,136300000.0
2005-06-13 04:24:00,1.5878,1.5878,1.5874,1.5875,136300000.0
2005-06-13 04:25:00,1.5877,1.5877,1.5873,1.5873,136300000.0
2005-06-13 04:26:00,1.5874,1.5874,1.5872,1.5873,136300000.0
2005-06-13 04:27:00,1.5874,1.5875,1.5873,1.5875,136300000.0
2005-06-13 04:28:00,1.5875,1.5877,1.5875,1.5876,136300000.0
2005-06-13 04:29:00,1.5875,1.5876,1.5873,1.5874,136300000.0
2005-06-13 04:30:00,1.5876,1.5876,1.5874,1.5874,136300000.0
2005-06-13 04:31:00,1.5875,1.5878,1.5873,1.5876,136300000.0
2005-06-13 04:32:00,1.5875,1.5879,1.5875,1.5877,136300000.0
2005-06-13 04:33:00,1.5878,1.5879,1.5877,1.5878,136300000.0
2005-06-13 04:34:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-06-13 04:35:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-06-13 04:36:00,1.5874,1.5875,1.5874,1.5875,136300000.0
2005-06-13 04:37:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-06-13 04:38:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-06-13 04:39:00,1.588,1.588,1.5877,1.5878,136300000.0
2005-06-13 04:40:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-06-13 04:41:00,1.5878,1.5879,1.5877,1.5878,136300000.0
2005-06-13 04:42:00,1.5879,1.5881,1.5879,1.5879,136300000.0
2005-06-13 04:43:00,1.588,1.5883,1.5879,1.5881,136300000.0
2005-06-13 04:44:00,1.588,1.5881,1.5878,1.588,136300000.0
2005-06-13 04:45:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-06-13 04:46:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-06-13 04:47:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-06-13 04:48:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-06-13 04:49:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-06-13 04:50:00,1.5884,1.5884,1.588,1.5881,136300000.0
2005-06-13 04:51:00,1.5883,1.5883,1.588,1.588,136300000.0
2005-06-13 04:52:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-06-13 04:53:00,1.5881,1.5881,1.5879,1.5881,136300000.0
2005-06-13 04:54:00,1.5879,1.5881,1.5879,1.588,136300000.0
2005-06-13 04:55:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-06-13 04:56:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-06-13 04:57:00,1.5881,1.5883,1.5879,1.588,136300000.0
2005-06-13 04:58:00,1.5881,1.5883,1.5881,1.5881,136300000.0
2005-06-13 05:00:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-06-13 05:01:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-06-13 05:02:00,1.5881,1.5883,1.5881,1.5881,136300000.0
2005-06-13 05:05:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-06-13 05:06:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-06-13 05:07:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-06-13 05:08:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-06-13 05:09:00,1.5881,1.5884,1.5881,1.5883,136300000.0
2005-06-13 05:10:00,1.5881,1.5884,1.5881,1.5881,136300000.0
2005-06-13 05:11:00,1.5883,1.5888,1.5883,1.5887,136300000.0
2005-06-13 05:12:00,1.5888,1.5894,1.5888,1.5894,136300000.0
2005-06-13 05:13:00,1.5895,1.5896,1.5891,1.5891,136300000.0
2005-06-13 05:14:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-06-13 05:15:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-06-13 05:16:00,1.5888,1.5891,1.5888,1.5889,136300000.0
2005-06-13 05:17:00,1.5888,1.5891,1.5887,1.5887,136300000.0
2005-06-13 05:18:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-06-13 05:20:00,1.5888,1.5889,1.5885,1.5885,136300000.0
2005-06-13 05:21:00,1.5884,1.5885,1.5883,1.5884,136300000.0
2005-06-13 05:22:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-06-13 05:23:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-06-13 05:24:00,1.5885,1.5887,1.5885,1.5885,136300000.0
2005-06-13 05:25:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-06-13 05:26:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-06-13 05:27:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-06-13 05:28:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-06-13 05:29:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-06-13 05:30:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-06-13 05:31:00,1.5887,1.5888,1.5885,1.5887,136300000.0
2005-06-13 05:32:00,1.5888,1.5888,1.5884,1.5885,136300000.0
2005-06-13 05:33:00,1.5887,1.5889,1.5885,1.5887,136300000.0
2005-06-13 05:34:00,1.5888,1.5888,1.5885,1.5888,136300000.0
2005-06-13 05:35:00,1.5884,1.5887,1.5884,1.5887,136300000.0
2005-06-13 05:36:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-13 05:37:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-06-13 05:38:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-06-13 05:39:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-06-13 05:40:00,1.588,1.5881,1.5878,1.5881,136300000.0
2005-06-13 05:41:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-06-13 05:42:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-06-13 05:44:00,1.588,1.588,1.588,1.588,136300000.0
2005-06-13 05:45:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-06-13 05:46:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-06-13 05:47:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-06-13 05:48:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-06-13 05:49:00,1.5876,1.5879,1.5876,1.5877,136300000.0
2005-06-13 05:50:00,1.5876,1.5879,1.5875,1.5877,136300000.0
2005-06-13 05:51:00,1.5878,1.5878,1.5873,1.5874,136300000.0
2005-06-13 05:52:00,1.5875,1.5877,1.5875,1.5877,136300000.0
2005-06-13 05:53:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-06-13 05:54:00,1.5879,1.5879,1.5875,1.5876,136300000.0
2005-06-13 05:55:00,1.5877,1.5878,1.5876,1.5878,136300000.0
2005-06-13 05:56:00,1.5877,1.5878,1.5874,1.5875,136300000.0
2005-06-13 05:57:00,1.5874,1.5878,1.5872,1.5878,136300000.0
2005-06-13 05:58:00,1.5875,1.5878,1.5874,1.5878,136300000.0
2005-06-13 05:59:00,1.5875,1.5878,1.5875,1.5875,136300000.0
2005-06-13 06:00:00,1.5876,1.5881,1.5875,1.5878,136300000.0
2005-06-13 06:01:00,1.5879,1.5879,1.5877,1.5879,136300000.0
2005-06-13 06:03:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-06-13 06:04:00,1.5879,1.588,1.5878,1.588,136300000.0
2005-06-13 06:05:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-06-13 06:06:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-06-13 06:07:00,1.588,1.5884,1.5879,1.5883,136300000.0
2005-06-13 06:08:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-06-13 06:11:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-06-13 06:12:00,1.5884,1.5884,1.5883,1.5884,136300000.0
2005-06-13 06:13:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-06-13 06:14:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-06-13 06:17:00,1.5881,1.5887,1.588,1.5885,136300000.0
2005-06-13 06:18:00,1.5884,1.5887,1.5884,1.5885,136300000.0
2005-06-13 06:19:00,1.5884,1.5885,1.5884,1.5884,136300000.0
2005-06-13 06:20:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-13 06:21:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-13 06:23:00,1.5883,1.5888,1.5883,1.5885,136300000.0
2005-06-13 06:24:00,1.5884,1.5887,1.5884,1.5884,136300000.0
2005-06-13 06:25:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-06-13 06:26:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-13 06:27:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-06-13 06:28:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-13 06:31:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-06-13 06:32:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-06-13 06:34:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-06-13 06:35:00,1.5881,1.5883,1.588,1.5881,136300000.0
2005-06-13 06:36:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-06-13 06:37:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-06-13 06:38:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-06-13 06:39:00,1.5883,1.5884,1.5879,1.5881,136300000.0
2005-06-13 06:40:00,1.588,1.588,1.5878,1.5878,136300000.0
2005-06-13 06:42:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-06-13 06:43:00,1.5876,1.5876,1.5875,1.5876,136300000.0
2005-06-13 06:44:00,1.5875,1.5877,1.5874,1.5877,136300000.0
2005-06-13 06:45:00,1.5878,1.5879,1.5876,1.5877,136300000.0
2005-06-13 06:46:00,1.5878,1.588,1.5877,1.5877,136300000.0
2005-06-13 06:47:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-06-13 06:48:00,1.5878,1.588,1.5878,1.5878,136300000.0
2005-06-13 06:49:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-06-13 06:50:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-06-13 06:51:00,1.588,1.5885,1.588,1.5884,136300000.0
2005-06-13 06:52:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-13 06:53:00,1.5881,1.5881,1.5875,1.588,136300000.0
2005-06-13 06:54:00,1.5879,1.5879,1.5876,1.5877,136300000.0
2005-06-13 06:55:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-06-13 06:56:00,1.5877,1.5879,1.5877,1.5879,136300000.0
2005-06-13 06:57:00,1.5878,1.5878,1.5873,1.5874,136300000.0
2005-06-13 06:58:00,1.5872,1.5874,1.5868,1.5871,136300000.0
2005-06-13 06:59:00,1.5869,1.5869,1.5866,1.5868,136300000.0
2005-06-13 07:00:00,1.5869,1.5872,1.5868,1.5869,136300000.0
2005-06-13 07:01:00,1.5871,1.5872,1.5871,1.5872,136300000.0
2005-06-13 07:02:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-06-13 07:03:00,1.5869,1.5873,1.5869,1.5873,136300000.0
2005-06-13 07:04:00,1.5872,1.5873,1.5871,1.5872,136300000.0
2005-06-13 07:05:00,1.5871,1.5872,1.5869,1.5869,136300000.0
2005-06-13 07:06:00,1.5871,1.5871,1.5864,1.5868,136300000.0
2005-06-13 07:07:00,1.5866,1.5869,1.5863,1.5869,136300000.0
2005-06-13 07:08:00,1.5868,1.5869,1.5865,1.5866,136300000.0
2005-06-13 07:09:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-06-13 07:10:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-06-13 07:11:00,1.5868,1.5868,1.5861,1.5861,136300000.0
2005-06-13 07:12:00,1.5862,1.5866,1.5861,1.5863,136300000.0
2005-06-13 07:13:00,1.5861,1.5863,1.5858,1.5859,136300000.0
2005-06-13 07:14:00,1.5858,1.5858,1.5854,1.5855,136300000.0
2005-06-13 07:15:00,1.5853,1.5857,1.5853,1.5856,136300000.0
2005-06-13 07:16:00,1.5858,1.5859,1.5854,1.5856,136300000.0
2005-06-13 07:17:00,1.5855,1.5858,1.5853,1.5855,136300000.0
2005-06-13 07:18:00,1.5857,1.5857,1.5851,1.5852,136300000.0
2005-06-13 07:19:00,1.5853,1.5856,1.5851,1.5856,136300000.0
2005-06-13 07:20:00,1.5855,1.5857,1.5854,1.5857,136300000.0
2005-06-13 07:21:00,1.5855,1.5857,1.585,1.5853,136300000.0
2005-06-13 07:22:00,1.5852,1.5853,1.5848,1.5852,136300000.0
2005-06-13 07:23:00,1.5847,1.5854,1.5847,1.5852,136300000.0
2005-06-13 07:24:00,1.5853,1.5859,1.5851,1.5856,136300000.0
2005-06-13 07:25:00,1.5856,1.5857,1.5856,1.5856,136300000.0
2005-06-13 07:26:00,1.5854,1.5854,1.5847,1.5854,136300000.0
2005-06-13 07:27:00,1.5855,1.5855,1.5846,1.5847,136300000.0
2005-06-13 07:28:00,1.5848,1.5855,1.5848,1.5853,136300000.0
2005-06-13 07:29:00,1.5854,1.5856,1.5851,1.5856,136300000.0
2005-06-13 07:30:00,1.5855,1.5857,1.5854,1.5857,136300000.0
2005-06-13 07:31:00,1.5858,1.586,1.5857,1.5859,136300000.0
2005-06-13 07:32:00,1.586,1.586,1.5859,1.5859,136300000.0
2005-06-13 07:33:00,1.5858,1.586,1.5858,1.586,136300000.0
2005-06-13 07:34:00,1.5861,1.5863,1.5859,1.5862,136300000.0
2005-06-13 07:35:00,1.5858,1.586,1.5857,1.5857,136300000.0
2005-06-13 07:36:00,1.5858,1.5859,1.5854,1.5855,136300000.0
2005-06-13 07:37:00,1.5854,1.5857,1.5853,1.5856,136300000.0
2005-06-13 07:38:00,1.5855,1.5856,1.5852,1.5854,136300000.0
2005-06-13 07:39:00,1.5855,1.5856,1.5853,1.5853,136300000.0
2005-06-13 07:40:00,1.5852,1.5853,1.5847,1.5851,136300000.0
2005-06-13 07:41:00,1.585,1.5851,1.5847,1.585,136300000.0
2005-06-13 07:42:00,1.5851,1.5851,1.585,1.585,136300000.0
2005-06-13 07:43:00,1.5851,1.5852,1.5851,1.5851,136300000.0
2005-06-13 07:44:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-06-13 07:45:00,1.5854,1.5855,1.5854,1.5854,136300000.0
2005-06-13 07:46:00,1.5853,1.5853,1.5852,1.5853,136300000.0
2005-06-13 07:47:00,1.5851,1.5854,1.585,1.5853,136300000.0
2005-06-13 07:48:00,1.5852,1.5854,1.5847,1.5847,136300000.0
2005-06-13 07:49:00,1.5848,1.585,1.5847,1.585,136300000.0
2005-06-13 07:50:00,1.5848,1.5851,1.5848,1.5848,136300000.0
2005-06-13 07:51:00,1.585,1.5851,1.585,1.5851,136300000.0
2005-06-13 07:52:00,1.5852,1.5852,1.5851,1.5851,136300000.0
2005-06-13 07:53:00,1.5852,1.5853,1.5846,1.5846,136300000.0
2005-06-13 07:54:00,1.5847,1.5852,1.5846,1.5851,136300000.0
2005-06-13 07:55:00,1.5852,1.5852,1.5846,1.585,136300000.0
2005-06-13 07:56:00,1.5847,1.585,1.5846,1.5848,136300000.0
2005-06-13 07:57:00,1.585,1.585,1.5846,1.5846,136300000.0
2005-06-13 07:58:00,1.5847,1.5851,1.5845,1.5851,136300000.0
2005-06-13 07:59:00,1.585,1.5855,1.5848,1.5851,136300000.0
2005-06-13 08:00:00,1.5854,1.5854,1.5849,1.585,136300000.0
2005-06-13 08:01:00,1.5851,1.5853,1.5846,1.5851,136300000.0
2005-06-13 08:02:00,1.585,1.5856,1.585,1.5852,136300000.0
2005-06-13 08:03:00,1.5851,1.5854,1.5851,1.5853,136300000.0
2005-06-13 08:04:00,1.5854,1.5858,1.5852,1.5853,136300000.0
2005-06-13 08:05:00,1.5856,1.5859,1.5853,1.5858,136300000.0
2005-06-13 08:06:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-06-13 08:07:00,1.5854,1.5854,1.585,1.5853,136300000.0
2005-06-13 08:08:00,1.5852,1.5856,1.5851,1.5852,136300000.0
2005-06-13 08:09:00,1.5855,1.5856,1.5852,1.5856,136300000.0
2005-06-13 08:10:00,1.5855,1.5856,1.5855,1.5856,136300000.0
2005-06-13 08:11:00,1.5857,1.5857,1.5854,1.5857,136300000.0
2005-06-13 08:12:00,1.5855,1.5855,1.5851,1.5851,136300000.0
2005-06-13 08:13:00,1.585,1.5855,1.5848,1.5854,136300000.0
2005-06-13 08:14:00,1.585,1.5859,1.585,1.5859,136300000.0
2005-06-13 08:15:00,1.5858,1.5859,1.5856,1.5857,136300000.0
2005-06-13 08:16:00,1.5856,1.5856,1.585,1.5851,136300000.0
2005-06-13 08:17:00,1.585,1.5855,1.5847,1.5854,136300000.0
2005-06-13 08:18:00,1.5855,1.5856,1.5847,1.5849,136300000.0
2005-06-13 08:19:00,1.585,1.5851,1.5847,1.5848,136300000.0
2005-06-13 08:20:00,1.5847,1.5852,1.5842,1.585,136300000.0
2005-06-13 08:21:00,1.5852,1.5854,1.5849,1.5853,136300000.0
2005-06-13 08:22:00,1.5852,1.5859,1.5852,1.5859,136300000.0
2005-06-13 08:23:00,1.586,1.5861,1.5852,1.5854,136300000.0
2005-06-13 08:24:00,1.5855,1.5858,1.5852,1.5855,136300000.0
2005-06-13 08:25:00,1.5856,1.5856,1.5852,1.5852,136300000.0
2005-06-13 08:26:00,1.5854,1.5858,1.5854,1.5856,136300000.0
2005-06-13 08:27:00,1.5857,1.5859,1.5855,1.5858,136300000.0
2005-06-13 08:28:00,1.5857,1.5857,1.5851,1.5853,136300000.0
2005-06-13 08:29:00,1.5853,1.5853,1.585,1.5852,136300000.0
2005-06-13 08:30:00,1.5853,1.5855,1.5848,1.5852,136300000.0
2005-06-13 08:31:00,1.5851,1.5854,1.585,1.5854,136300000.0
2005-06-13 08:32:00,1.5852,1.5852,1.5848,1.5848,136300000.0
2005-06-13 08:33:00,1.585,1.5851,1.5843,1.5843,136300000.0
2005-06-13 08:34:00,1.5845,1.5846,1.5841,1.5846,136300000.0
2005-06-13 08:35:00,1.5847,1.585,1.5846,1.585,136300000.0
2005-06-13 08:36:00,1.5849,1.585,1.5847,1.5847,136300000.0
2005-06-13 08:37:00,1.5847,1.5848,1.5847,1.5847,136300000.0
2005-06-13 08:38:00,1.5848,1.5848,1.5846,1.5847,136300000.0
2005-06-13 08:39:00,1.5848,1.5851,1.5848,1.5848,136300000.0
2005-06-13 08:40:00,1.585,1.5853,1.585,1.585,136300000.0
2005-06-13 08:41:00,1.5848,1.5859,1.5847,1.5853,136300000.0
2005-06-13 08:42:00,1.5855,1.5857,1.5853,1.5855,136300000.0
2005-06-13 08:43:00,1.5853,1.5857,1.585,1.5856,136300000.0
2005-06-13 08:44:00,1.5857,1.5857,1.5848,1.5848,136300000.0
2005-06-13 08:45:00,1.5847,1.5852,1.5847,1.5852,136300000.0
2005-06-13 08:46:00,1.5851,1.5852,1.5851,1.5852,136300000.0
2005-06-13 08:47:00,1.585,1.5851,1.585,1.585,136300000.0
2005-06-13 08:48:00,1.5849,1.5855,1.5846,1.5855,136300000.0
2005-06-13 08:49:00,1.5853,1.5854,1.5852,1.5854,136300000.0
2005-06-13 08:50:00,1.5855,1.5856,1.5855,1.5855,136300000.0
2005-06-13 08:51:00,1.5854,1.5854,1.5847,1.5848,136300000.0
2005-06-13 08:52:00,1.5849,1.5849,1.5847,1.5848,136300000.0
2005-06-13 08:53:00,1.5847,1.5848,1.5846,1.5846,136300000.0
2005-06-13 08:54:00,1.5847,1.5848,1.5846,1.5847,136300000.0
2005-06-13 08:55:00,1.5848,1.585,1.5846,1.5846,136300000.0
2005-06-13 08:56:00,1.5845,1.5847,1.5844,1.5845,136300000.0
2005-06-13 08:57:00,1.5844,1.5847,1.5843,1.5847,136300000.0
2005-06-13 08:58:00,1.5846,1.5846,1.5842,1.5843,136300000.0
2005-06-13 08:59:00,1.5842,1.5847,1.5842,1.5842,136300000.0
2005-06-13 09:00:00,1.5843,1.5849,1.5843,1.5847,136300000.0
2005-06-13 09:01:00,1.5846,1.5847,1.5845,1.5847,136300000.0
2005-06-13 09:02:00,1.5846,1.5849,1.5846,1.5847,136300000.0
2005-06-13 09:03:00,1.5846,1.5846,1.5844,1.5844,136300000.0
2005-06-13 09:04:00,1.5845,1.5848,1.5844,1.5846,136300000.0
2005-06-13 09:05:00,1.5845,1.5847,1.5844,1.5845,136300000.0
2005-06-13 09:06:00,1.5844,1.5846,1.5844,1.5844,136300000.0
2005-06-13 09:07:00,1.5845,1.5846,1.5844,1.5844,136300000.0
2005-06-13 09:08:00,1.5845,1.5846,1.5844,1.5846,136300000.0
2005-06-13 09:09:00,1.5844,1.5844,1.5841,1.5841,136300000.0
2005-06-13 09:10:00,1.5843,1.5843,1.5841,1.5843,136300000.0
2005-06-13 09:11:00,1.5842,1.5844,1.5839,1.5842,136300000.0
2005-06-13 09:12:00,1.5843,1.5845,1.5843,1.5844,136300000.0
2005-06-13 09:13:00,1.5845,1.5845,1.5842,1.5845,136300000.0
2005-06-13 09:14:00,1.5844,1.5845,1.5842,1.5842,136300000.0
2005-06-13 09:15:00,1.5844,1.5844,1.5838,1.5838,136300000.0
2005-06-13 09:16:00,1.5839,1.5839,1.5833,1.5837,136300000.0
2005-06-13 09:17:00,1.5838,1.5838,1.5833,1.5835,136300000.0
2005-06-13 09:18:00,1.5836,1.5837,1.5833,1.5833,136300000.0
2005-06-13 09:19:00,1.5831,1.5832,1.5829,1.5831,136300000.0
2005-06-13 09:20:00,1.583,1.5832,1.5829,1.583,136300000.0
2005-06-13 09:21:00,1.5831,1.5831,1.5829,1.5831,136300000.0
2005-06-13 09:22:00,1.583,1.5831,1.5828,1.5829,136300000.0
2005-06-13 09:23:00,1.5828,1.5831,1.5824,1.5824,136300000.0
2005-06-13 09:24:00,1.5825,1.5826,1.5822,1.5823,136300000.0
2005-06-13 09:25:00,1.5824,1.5827,1.5823,1.5826,136300000.0
2005-06-13 09:26:00,1.5825,1.5827,1.5825,1.5826,136300000.0
2005-06-13 09:27:00,1.5825,1.5829,1.5824,1.5825,136300000.0
2005-06-13 09:28:00,1.5826,1.5828,1.5824,1.5827,136300000.0
2005-06-13 09:29:00,1.5828,1.583,1.5828,1.583,136300000.0
2005-06-13 09:30:00,1.5831,1.5835,1.583,1.5832,136300000.0
2005-06-13 09:31:00,1.5833,1.5835,1.583,1.583,136300000.0
2005-06-13 09:32:00,1.5829,1.5835,1.5829,1.5831,136300000.0
2005-06-13 09:33:00,1.5832,1.5833,1.5827,1.5827,136300000.0
2005-06-13 09:34:00,1.5825,1.583,1.5825,1.5829,136300000.0
2005-06-13 09:35:00,1.583,1.5833,1.5829,1.5833,136300000.0
2005-06-13 09:36:00,1.5832,1.5832,1.5823,1.5824,136300000.0
2005-06-13 09:37:00,1.5825,1.5827,1.5824,1.5826,136300000.0
2005-06-13 09:38:00,1.5827,1.5828,1.5826,1.5828,136300000.0
2005-06-13 09:39:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-06-13 09:40:00,1.5827,1.5829,1.5826,1.5828,136300000.0
2005-06-13 09:41:00,1.5829,1.5829,1.5826,1.5828,136300000.0
2005-06-13 09:42:00,1.5829,1.583,1.5828,1.5828,136300000.0
2005-06-13 09:43:00,1.5829,1.5829,1.5826,1.5828,136300000.0
2005-06-13 09:44:00,1.5827,1.5833,1.5827,1.5829,136300000.0
2005-06-13 09:45:00,1.583,1.583,1.5829,1.583,136300000.0
2005-06-13 09:46:00,1.5829,1.5836,1.5829,1.583,136300000.0
2005-06-13 09:47:00,1.5829,1.5831,1.5829,1.583,136300000.0
2005-06-13 09:48:00,1.5829,1.5829,1.5828,1.5829,136300000.0
2005-06-13 09:49:00,1.5828,1.583,1.5821,1.5821,136300000.0
2005-06-13 09:50:00,1.5828,1.583,1.5823,1.583,136300000.0
2005-06-13 09:51:00,1.5832,1.5834,1.5828,1.583,136300000.0
2005-06-13 09:52:00,1.5829,1.5831,1.5827,1.5828,136300000.0
2005-06-13 09:53:00,1.5827,1.5829,1.5827,1.5827,136300000.0
2005-06-13 09:54:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-06-13 09:55:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-06-13 09:56:00,1.5828,1.583,1.5828,1.5828,136300000.0
2005-06-13 09:57:00,1.5827,1.5828,1.5826,1.5827,136300000.0
2005-06-13 09:58:00,1.5828,1.583,1.5828,1.5829,136300000.0
2005-06-13 09:59:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-06-13 10:00:00,1.5829,1.583,1.5829,1.583,136300000.0
2005-06-13 10:01:00,1.5829,1.583,1.5823,1.5823,136300000.0
2005-06-13 10:02:00,1.5822,1.5823,1.5818,1.5822,136300000.0
2005-06-13 10:03:00,1.5823,1.5825,1.5821,1.5821,136300000.0
2005-06-13 10:04:00,1.5822,1.5823,1.5818,1.5823,136300000.0
2005-06-13 10:05:00,1.5822,1.5824,1.5818,1.5821,136300000.0
2005-06-13 10:06:00,1.5822,1.5829,1.582,1.5822,136300000.0
2005-06-13 10:07:00,1.5824,1.5824,1.5821,1.5821,136300000.0
2005-06-13 10:08:00,1.5822,1.5824,1.5821,1.5822,136300000.0
2005-06-13 10:09:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-13 10:10:00,1.5821,1.5826,1.5819,1.5826,136300000.0
2005-06-13 10:11:00,1.5822,1.5828,1.5822,1.5826,136300000.0
2005-06-13 10:12:00,1.5825,1.5826,1.5823,1.5823,136300000.0
2005-06-13 10:13:00,1.5822,1.5823,1.5821,1.5821,136300000.0
2005-06-13 10:14:00,1.5823,1.5823,1.5821,1.5822,136300000.0
2005-06-13 10:15:00,1.5821,1.5822,1.582,1.582,136300000.0
2005-06-13 10:16:00,1.5821,1.5824,1.5821,1.5821,136300000.0
2005-06-13 10:17:00,1.582,1.5822,1.582,1.5821,136300000.0
2005-06-13 10:18:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-06-13 10:19:00,1.5821,1.5822,1.5818,1.582,136300000.0
2005-06-13 10:20:00,1.5819,1.582,1.5812,1.5812,136300000.0
2005-06-13 10:21:00,1.5811,1.5816,1.5809,1.5814,136300000.0
2005-06-13 10:22:00,1.5813,1.5815,1.5813,1.5813,136300000.0
2005-06-13 10:23:00,1.5813,1.5816,1.5811,1.5816,136300000.0
2005-06-13 10:24:00,1.5815,1.5816,1.5809,1.5811,136300000.0
2005-06-13 10:25:00,1.581,1.5816,1.581,1.5814,136300000.0
2005-06-13 10:26:00,1.5813,1.5816,1.5811,1.5814,136300000.0
2005-06-13 10:27:00,1.5813,1.5816,1.5813,1.5815,136300000.0
2005-06-13 10:28:00,1.5814,1.5817,1.5813,1.5817,136300000.0
2005-06-13 10:29:00,1.5818,1.5818,1.5816,1.5817,136300000.0
2005-06-13 10:30:00,1.5818,1.582,1.5817,1.582,136300000.0
2005-06-13 10:31:00,1.5819,1.582,1.5818,1.582,136300000.0
2005-06-13 10:32:00,1.5819,1.5826,1.5818,1.5822,136300000.0
2005-06-13 10:33:00,1.5821,1.5823,1.5816,1.5818,136300000.0
2005-06-13 10:34:00,1.5819,1.5823,1.5819,1.5822,136300000.0
2005-06-13 10:35:00,1.5821,1.5821,1.5812,1.5817,136300000.0
2005-06-13 10:36:00,1.5816,1.582,1.5815,1.582,136300000.0
2005-06-13 10:37:00,1.5819,1.5823,1.5818,1.5818,136300000.0
2005-06-13 10:38:00,1.5819,1.5819,1.5815,1.5818,136300000.0
2005-06-13 10:39:00,1.5819,1.5819,1.5806,1.5811,136300000.0
2005-06-13 10:40:00,1.5812,1.5814,1.5809,1.5809,136300000.0
2005-06-13 10:41:00,1.581,1.5817,1.5809,1.5811,136300000.0
2005-06-13 10:42:00,1.581,1.5815,1.5806,1.5809,136300000.0
2005-06-13 10:43:00,1.5807,1.5813,1.5806,1.5809,136300000.0
2005-06-13 10:44:00,1.5808,1.5814,1.5806,1.5812,136300000.0
2005-06-13 10:45:00,1.5813,1.5813,1.5809,1.5811,136300000.0
2005-06-13 10:46:00,1.5809,1.5813,1.5809,1.5812,136300000.0
2005-06-13 10:47:00,1.5813,1.5816,1.5812,1.5814,136300000.0
2005-06-13 10:48:00,1.5813,1.5816,1.5813,1.5816,136300000.0
2005-06-13 10:49:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-06-13 10:50:00,1.5814,1.5817,1.5813,1.5816,136300000.0
2005-06-13 10:51:00,1.5817,1.5818,1.5815,1.5817,136300000.0
2005-06-13 10:52:00,1.5819,1.5819,1.5815,1.5817,136300000.0
2005-06-13 10:53:00,1.5816,1.5817,1.5812,1.5814,136300000.0
2005-06-13 10:54:00,1.5813,1.5817,1.5812,1.5817,136300000.0
2005-06-13 10:55:00,1.5816,1.5816,1.5812,1.5814,136300000.0
2005-06-13 10:56:00,1.5816,1.5821,1.5813,1.5819,136300000.0
2005-06-13 10:57:00,1.5818,1.582,1.5816,1.5817,136300000.0
2005-06-13 10:58:00,1.5815,1.5817,1.5811,1.5815,136300000.0
2005-06-13 10:59:00,1.5814,1.5814,1.581,1.5812,136300000.0
2005-06-13 11:00:00,1.5813,1.5815,1.581,1.5811,136300000.0
2005-06-13 11:01:00,1.5812,1.5813,1.581,1.5811,136300000.0
2005-06-13 11:02:00,1.5809,1.5812,1.5808,1.5812,136300000.0
2005-06-13 11:03:00,1.5811,1.5811,1.5808,1.5811,136300000.0
2005-06-13 11:04:00,1.5812,1.5813,1.5807,1.5809,136300000.0
2005-06-13 11:05:00,1.5807,1.5812,1.5807,1.5811,136300000.0
2005-06-13 11:06:00,1.5812,1.5813,1.5806,1.5806,136300000.0
2005-06-13 11:07:00,1.5805,1.5809,1.5805,1.5808,136300000.0
2005-06-13 11:08:00,1.5807,1.5811,1.5805,1.581,136300000.0
2005-06-13 11:09:00,1.5809,1.5818,1.5809,1.5815,136300000.0
2005-06-13 11:10:00,1.5817,1.5821,1.5815,1.5816,136300000.0
2005-06-13 11:11:00,1.5815,1.5822,1.5815,1.5822,136300000.0
2005-06-13 11:12:00,1.5824,1.5825,1.5819,1.5819,136300000.0
2005-06-13 11:13:00,1.5817,1.582,1.5814,1.5815,136300000.0
2005-06-13 11:14:00,1.5814,1.5817,1.581,1.581,136300000.0
2005-06-13 11:15:00,1.5812,1.5812,1.5809,1.5812,136300000.0
2005-06-13 11:16:00,1.5813,1.5813,1.5809,1.5809,136300000.0
2005-06-13 11:17:00,1.581,1.5811,1.5806,1.5806,136300000.0
2005-06-13 11:18:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-06-13 11:19:00,1.5805,1.5806,1.58,1.5801,136300000.0
2005-06-13 11:20:00,1.5802,1.5805,1.5801,1.5803,136300000.0
2005-06-13 11:21:00,1.5802,1.5809,1.58,1.5808,136300000.0
2005-06-13 11:22:00,1.5809,1.5813,1.5807,1.5809,136300000.0
2005-06-13 11:23:00,1.581,1.5816,1.5808,1.5816,136300000.0
2005-06-13 11:24:00,1.5815,1.5819,1.5815,1.5819,136300000.0
2005-06-13 11:25:00,1.5818,1.5821,1.5813,1.5813,136300000.0
2005-06-13 11:26:00,1.5811,1.582,1.5811,1.5816,136300000.0
2005-06-13 11:27:00,1.5817,1.5827,1.5817,1.5818,136300000.0
2005-06-13 11:28:00,1.5819,1.5822,1.5814,1.5822,136300000.0
2005-06-13 11:29:00,1.5821,1.5825,1.5821,1.5825,136300000.0
2005-06-13 11:30:00,1.5827,1.5827,1.5818,1.5824,136300000.0
2005-06-13 11:31:00,1.5826,1.5827,1.5817,1.5821,136300000.0
2005-06-13 11:32:00,1.5822,1.5825,1.5821,1.5823,136300000.0
2005-06-13 11:33:00,1.5824,1.5825,1.5819,1.5819,136300000.0
2005-06-13 11:34:00,1.5821,1.5822,1.5818,1.5821,136300000.0
2005-06-13 11:35:00,1.5822,1.5822,1.5819,1.5821,136300000.0
2005-06-13 11:36:00,1.5823,1.5825,1.582,1.5822,136300000.0
2005-06-13 11:37:00,1.5821,1.5826,1.582,1.5823,136300000.0
2005-06-13 11:38:00,1.5821,1.5835,1.5821,1.5831,136300000.0
2005-06-13 11:39:00,1.583,1.5835,1.5828,1.5829,136300000.0
2005-06-13 11:40:00,1.5828,1.583,1.5825,1.5828,136300000.0
2005-06-13 11:41:00,1.5827,1.5827,1.582,1.582,136300000.0
2005-06-13 11:42:00,1.5821,1.5822,1.5818,1.582,136300000.0
2005-06-13 11:43:00,1.5819,1.5822,1.5818,1.5821,136300000.0
2005-06-13 11:44:00,1.5818,1.583,1.5818,1.5823,136300000.0
2005-06-13 11:45:00,1.5825,1.5827,1.5824,1.5826,136300000.0
2005-06-13 11:46:00,1.5825,1.5827,1.5822,1.5827,136300000.0
2005-06-13 11:47:00,1.5826,1.5833,1.5826,1.583,136300000.0
2005-06-13 11:48:00,1.5831,1.5831,1.5827,1.5831,136300000.0
2005-06-13 11:49:00,1.5832,1.5837,1.5829,1.5833,136300000.0
2005-06-13 11:50:00,1.5831,1.5831,1.5828,1.583,136300000.0
2005-06-13 11:51:00,1.5828,1.5829,1.5825,1.5827,136300000.0
2005-06-13 11:52:00,1.5828,1.5831,1.5828,1.5829,136300000.0
2005-06-13 11:53:00,1.5828,1.5829,1.5826,1.5826,136300000.0
2005-06-13 11:54:00,1.5825,1.5831,1.5825,1.583,136300000.0
2005-06-13 11:55:00,1.5831,1.5832,1.5828,1.583,136300000.0
2005-06-13 11:56:00,1.5832,1.5832,1.5829,1.5831,136300000.0
2005-06-13 11:57:00,1.5831,1.5831,1.5828,1.5829,136300000.0
2005-06-13 11:58:00,1.583,1.583,1.5825,1.5828,136300000.0
2005-06-13 11:59:00,1.5829,1.5831,1.5827,1.5829,136300000.0
2005-06-13 12:00:00,1.5828,1.5832,1.5827,1.5828,136300000.0
2005-06-13 12:01:00,1.5827,1.583,1.5826,1.5827,136300000.0
2005-06-13 12:02:00,1.5828,1.5832,1.5826,1.5827,136300000.0
2005-06-13 12:03:00,1.5828,1.5833,1.5828,1.5829,136300000.0
2005-06-13 12:04:00,1.583,1.5835,1.5829,1.5831,136300000.0
2005-06-13 12:05:00,1.583,1.583,1.5828,1.583,136300000.0
2005-06-13 12:06:00,1.5828,1.5829,1.5825,1.5825,136300000.0
2005-06-13 12:07:00,1.5826,1.5831,1.5824,1.5831,136300000.0
2005-06-13 12:08:00,1.583,1.5833,1.5829,1.5829,136300000.0
2005-06-13 12:09:00,1.5828,1.5834,1.5826,1.5834,136300000.0
2005-06-13 12:10:00,1.5832,1.5835,1.583,1.5832,136300000.0
2005-06-13 12:11:00,1.5833,1.5833,1.5831,1.5831,136300000.0
2005-06-13 12:12:00,1.5832,1.5835,1.5829,1.5831,136300000.0
2005-06-13 12:13:00,1.583,1.5833,1.583,1.583,136300000.0
2005-06-13 12:14:00,1.5829,1.5831,1.5826,1.5828,136300000.0
2005-06-13 12:15:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-06-13 12:16:00,1.5824,1.5828,1.5824,1.5827,136300000.0
2005-06-13 12:17:00,1.5826,1.5829,1.5825,1.5828,136300000.0
2005-06-13 12:18:00,1.5829,1.5831,1.5829,1.583,136300000.0
2005-06-13 12:19:00,1.5831,1.5832,1.5829,1.5831,136300000.0
2005-06-13 12:20:00,1.583,1.5832,1.5829,1.583,136300000.0
2005-06-13 12:21:00,1.5829,1.5829,1.5826,1.5827,136300000.0
2005-06-13 12:22:00,1.5826,1.5828,1.5825,1.5826,136300000.0
2005-06-13 12:23:00,1.5825,1.5827,1.5825,1.5826,136300000.0
2005-06-13 12:24:00,1.5827,1.5828,1.5825,1.5826,136300000.0
2005-06-13 12:25:00,1.5827,1.5827,1.5826,1.5826,136300000.0
2005-06-13 12:26:00,1.5825,1.5825,1.5822,1.5823,136300000.0
2005-06-13 12:27:00,1.5822,1.5823,1.5822,1.5822,136300000.0
2005-06-13 12:28:00,1.5823,1.5825,1.5822,1.5823,136300000.0
2005-06-13 12:29:00,1.5824,1.5826,1.5823,1.5826,136300000.0
2005-06-13 12:30:00,1.5825,1.5826,1.5822,1.5824,136300000.0
2005-06-13 12:31:00,1.5829,1.5829,1.5825,1.5826,136300000.0
2005-06-13 12:32:00,1.5825,1.5828,1.5825,1.5827,136300000.0
2005-06-13 12:33:00,1.5826,1.5831,1.5824,1.5827,136300000.0
2005-06-13 12:34:00,1.5828,1.5831,1.5827,1.583,136300000.0
2005-06-13 12:35:00,1.5829,1.5835,1.5829,1.583,136300000.0
2005-06-13 12:36:00,1.5829,1.5829,1.5826,1.5829,136300000.0
2005-06-13 12:37:00,1.5828,1.5831,1.5828,1.5829,136300000.0
2005-06-13 12:38:00,1.583,1.583,1.5825,1.5829,136300000.0
2005-06-13 12:39:00,1.583,1.5832,1.5826,1.5827,136300000.0
2005-06-13 12:40:00,1.5826,1.5829,1.5826,1.5829,136300000.0
2005-06-13 12:41:00,1.5827,1.5828,1.5826,1.5827,136300000.0
2005-06-13 12:42:00,1.5828,1.5829,1.5826,1.5827,136300000.0
2005-06-13 12:43:00,1.5826,1.5829,1.5824,1.5829,136300000.0
2005-06-13 12:44:00,1.5827,1.5828,1.5825,1.5828,136300000.0
2005-06-13 12:45:00,1.5827,1.583,1.5826,1.583,136300000.0
2005-06-13 12:46:00,1.5829,1.583,1.5825,1.5828,136300000.0
2005-06-13 12:47:00,1.5829,1.583,1.5825,1.5828,136300000.0
2005-06-13 12:48:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-06-13 12:49:00,1.5828,1.5828,1.5825,1.5828,136300000.0
2005-06-13 12:50:00,1.5829,1.583,1.5826,1.5828,136300000.0
2005-06-13 12:51:00,1.5827,1.5828,1.5825,1.5826,136300000.0
2005-06-13 12:52:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-06-13 12:53:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-06-13 12:54:00,1.5823,1.5824,1.5821,1.5821,136300000.0
2005-06-13 12:55:00,1.5823,1.5826,1.5823,1.5823,136300000.0
2005-06-13 12:56:00,1.582,1.582,1.5814,1.5819,136300000.0
2005-06-13 12:57:00,1.5816,1.5819,1.5815,1.5818,136300000.0
2005-06-13 12:58:00,1.5817,1.5822,1.5815,1.5817,136300000.0
2005-06-13 12:59:00,1.5818,1.5824,1.5818,1.5819,136300000.0
2005-06-13 13:00:00,1.5821,1.5821,1.5818,1.582,136300000.0
2005-06-13 13:01:00,1.5819,1.5822,1.5819,1.5821,136300000.0
2005-06-13 13:02:00,1.582,1.5829,1.582,1.5829,136300000.0
2005-06-13 13:03:00,1.583,1.583,1.5826,1.5826,136300000.0
2005-06-13 13:04:00,1.5827,1.5827,1.5825,1.5826,136300000.0
2005-06-13 13:05:00,1.5827,1.5828,1.5824,1.5824,136300000.0
2005-06-13 13:06:00,1.5826,1.5829,1.5825,1.5826,136300000.0
2005-06-13 13:07:00,1.5827,1.5828,1.5826,1.5828,136300000.0
2005-06-13 13:08:00,1.5826,1.583,1.5826,1.5828,136300000.0
2005-06-13 13:09:00,1.5827,1.5832,1.5827,1.5831,136300000.0
2005-06-13 13:10:00,1.5832,1.5832,1.5825,1.5825,136300000.0
2005-06-13 13:11:00,1.5826,1.583,1.5826,1.5828,136300000.0
2005-06-13 13:12:00,1.5829,1.5831,1.5827,1.5829,136300000.0
2005-06-13 13:13:00,1.5831,1.5835,1.5831,1.5835,136300000.0
2005-06-13 13:14:00,1.5832,1.5839,1.5831,1.5831,136300000.0
2005-06-13 13:15:00,1.583,1.5832,1.5828,1.5831,136300000.0
2005-06-13 13:16:00,1.5832,1.5833,1.5831,1.5831,136300000.0
2005-06-13 13:17:00,1.5832,1.5833,1.5831,1.5833,136300000.0
2005-06-13 13:18:00,1.5832,1.5834,1.5829,1.583,136300000.0
2005-06-13 13:19:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-06-13 13:20:00,1.5829,1.5832,1.5829,1.5832,136300000.0
2005-06-13 13:21:00,1.5831,1.5833,1.5826,1.5826,136300000.0
2005-06-13 13:22:00,1.5833,1.5834,1.5827,1.5828,136300000.0
2005-06-13 13:23:00,1.583,1.5839,1.583,1.5831,136300000.0
2005-06-13 13:24:00,1.5832,1.5834,1.583,1.583,136300000.0
2005-06-13 13:25:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-06-13 13:27:00,1.5833,1.5833,1.5831,1.5831,136300000.0
2005-06-13 13:28:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-06-13 13:29:00,1.583,1.5834,1.5829,1.5832,136300000.0
2005-06-13 13:30:00,1.5831,1.5834,1.5831,1.5834,136300000.0
2005-06-13 13:31:00,1.5833,1.5835,1.5831,1.5833,136300000.0
2005-06-13 13:32:00,1.5832,1.5834,1.5832,1.5834,136300000.0
2005-06-13 13:33:00,1.5836,1.5836,1.5829,1.583,136300000.0
2005-06-13 13:34:00,1.5831,1.5832,1.5831,1.5831,136300000.0
2005-06-13 13:35:00,1.5829,1.5832,1.5829,1.583,136300000.0
2005-06-13 13:36:00,1.5831,1.5835,1.5829,1.5835,136300000.0
2005-06-13 13:37:00,1.5834,1.5835,1.5832,1.5832,136300000.0
2005-06-13 13:38:00,1.5833,1.5836,1.5831,1.5832,136300000.0
2005-06-13 13:39:00,1.5829,1.5833,1.5829,1.5833,136300000.0
2005-06-13 13:40:00,1.5832,1.5838,1.5831,1.5836,136300000.0
2005-06-13 13:41:00,1.5838,1.584,1.5835,1.5836,136300000.0
2005-06-13 13:42:00,1.5835,1.5838,1.5835,1.5837,136300000.0
2005-06-13 13:43:00,1.5838,1.584,1.5837,1.584,136300000.0
2005-06-13 13:44:00,1.5841,1.5842,1.584,1.5842,136300000.0
2005-06-13 13:45:00,1.5844,1.5845,1.5842,1.5844,136300000.0
2005-06-13 13:46:00,1.5843,1.5844,1.5841,1.5841,136300000.0
2005-06-13 13:47:00,1.5842,1.5842,1.5837,1.5839,136300000.0
2005-06-13 13:48:00,1.5841,1.5845,1.5841,1.5842,136300000.0
2005-06-13 13:49:00,1.5841,1.5845,1.5841,1.5844,136300000.0
2005-06-13 13:50:00,1.5849,1.5853,1.5849,1.5853,136300000.0
2005-06-13 13:51:00,1.5852,1.5857,1.5849,1.5853,136300000.0
2005-06-13 13:52:00,1.5854,1.5857,1.5853,1.5854,136300000.0
2005-06-13 13:53:00,1.5855,1.5857,1.5853,1.5855,136300000.0
2005-06-13 13:54:00,1.5856,1.5857,1.5855,1.5856,136300000.0
2005-06-13 13:55:00,1.5852,1.5855,1.5852,1.5855,136300000.0
2005-06-13 13:56:00,1.5854,1.5854,1.5851,1.5853,136300000.0
2005-06-13 13:57:00,1.5852,1.5853,1.585,1.5852,136300000.0
2005-06-13 13:58:00,1.5852,1.5853,1.5848,1.585,136300000.0
2005-06-13 13:59:00,1.5848,1.5849,1.5845,1.5847,136300000.0
2005-06-13 14:00:00,1.5846,1.5847,1.5842,1.5843,136300000.0
2005-06-13 14:01:00,1.5844,1.5848,1.5842,1.5847,136300000.0
2005-06-13 14:02:00,1.5846,1.5846,1.5843,1.5846,136300000.0
2005-06-13 14:03:00,1.5847,1.5852,1.5847,1.5849,136300000.0
2005-06-13 14:04:00,1.585,1.5855,1.585,1.5853,136300000.0
2005-06-13 14:05:00,1.5855,1.5855,1.5853,1.5854,136300000.0
2005-06-13 14:06:00,1.5853,1.5853,1.5848,1.585,136300000.0
2005-06-13 14:07:00,1.5848,1.585,1.5848,1.5848,136300000.0
2005-06-13 14:08:00,1.5849,1.5849,1.5848,1.5848,136300000.0
2005-06-13 14:09:00,1.5849,1.5849,1.5845,1.5846,136300000.0
2005-06-13 14:10:00,1.5845,1.5848,1.5844,1.5847,136300000.0
2005-06-13 14:11:00,1.5846,1.5847,1.5846,1.5846,136300000.0
2005-06-13 14:12:00,1.5844,1.585,1.5844,1.585,136300000.0
2005-06-13 14:13:00,1.5849,1.5852,1.5847,1.5852,136300000.0
2005-06-13 14:14:00,1.5851,1.5853,1.5851,1.5852,136300000.0
2005-06-13 14:15:00,1.5853,1.5853,1.5847,1.5851,136300000.0
2005-06-13 14:16:00,1.5849,1.5851,1.5847,1.585,136300000.0
2005-06-13 14:17:00,1.5851,1.5851,1.5847,1.5847,136300000.0
2005-06-13 14:18:00,1.585,1.5851,1.5847,1.5847,136300000.0
2005-06-13 14:19:00,1.5849,1.5851,1.5848,1.5848,136300000.0
2005-06-13 14:20:00,1.5845,1.5846,1.584,1.5841,136300000.0
2005-06-13 14:21:00,1.5842,1.5844,1.5838,1.5844,136300000.0
2005-06-13 14:22:00,1.5843,1.5847,1.5842,1.5845,136300000.0
2005-06-13 14:23:00,1.5846,1.5855,1.5844,1.5855,136300000.0
2005-06-13 14:24:00,1.5854,1.5854,1.5845,1.585,136300000.0
2005-06-13 14:25:00,1.5851,1.5853,1.5848,1.5851,136300000.0
2005-06-13 14:26:00,1.5849,1.5853,1.5849,1.5851,136300000.0
2005-06-13 14:27:00,1.5849,1.5849,1.5847,1.5847,136300000.0
2005-06-13 14:28:00,1.5846,1.5846,1.5845,1.5845,136300000.0
2005-06-13 14:29:00,1.5844,1.5844,1.5841,1.5843,136300000.0
2005-06-13 14:30:00,1.5844,1.5848,1.5844,1.5846,136300000.0
2005-06-13 14:31:00,1.5847,1.5848,1.5843,1.5843,136300000.0
2005-06-13 14:32:00,1.5842,1.5845,1.5841,1.5842,136300000.0
2005-06-13 14:33:00,1.5841,1.5843,1.584,1.584,136300000.0
2005-06-13 14:34:00,1.5841,1.5841,1.5838,1.5838,136300000.0
2005-06-13 14:35:00,1.5837,1.5842,1.5837,1.5839,136300000.0
2005-06-13 14:36:00,1.584,1.5841,1.5839,1.584,136300000.0
2005-06-13 14:37:00,1.5837,1.5839,1.5835,1.5837,136300000.0
2005-06-13 14:38:00,1.584,1.5844,1.5836,1.5839,136300000.0
2005-06-13 14:39:00,1.584,1.5841,1.5835,1.5837,136300000.0
2005-06-13 14:40:00,1.5836,1.5838,1.5832,1.5836,136300000.0
2005-06-13 14:41:00,1.5835,1.5838,1.5832,1.5836,136300000.0
2005-06-13 14:42:00,1.5835,1.5835,1.5832,1.5834,136300000.0
2005-06-13 14:43:00,1.5833,1.5835,1.5832,1.5832,136300000.0
2005-06-13 14:44:00,1.5831,1.5834,1.5831,1.5831,136300000.0
2005-06-13 14:45:00,1.583,1.5834,1.5829,1.5832,136300000.0
2005-06-13 14:46:00,1.5831,1.5833,1.5827,1.583,136300000.0
2005-06-13 14:47:00,1.5829,1.5829,1.5821,1.5822,136300000.0
2005-06-13 14:48:00,1.5825,1.5826,1.5821,1.5825,136300000.0
2005-06-13 14:49:00,1.5822,1.5824,1.5821,1.5822,136300000.0
2005-06-13 14:50:00,1.5818,1.5827,1.5818,1.5823,136300000.0
2005-06-13 14:51:00,1.5822,1.5824,1.582,1.5821,136300000.0
2005-06-13 14:52:00,1.5823,1.5825,1.5818,1.5822,136300000.0
2005-06-13 14:53:00,1.5819,1.5822,1.5816,1.5821,136300000.0
2005-06-13 14:54:00,1.5819,1.5822,1.5819,1.5819,136300000.0
2005-06-13 14:55:00,1.582,1.5821,1.582,1.582,136300000.0
2005-06-13 14:56:00,1.5819,1.582,1.5815,1.5815,136300000.0
2005-06-13 14:57:00,1.5816,1.5817,1.5814,1.5817,136300000.0
2005-06-13 14:58:00,1.582,1.582,1.5815,1.5818,136300000.0
2005-06-13 14:59:00,1.5817,1.582,1.5815,1.5819,136300000.0
2005-06-13 15:00:00,1.582,1.582,1.5816,1.582,136300000.0
2005-06-13 15:01:00,1.5821,1.5821,1.5817,1.5818,136300000.0
2005-06-13 15:02:00,1.5817,1.5818,1.5814,1.5816,136300000.0
2005-06-13 15:03:00,1.5815,1.5819,1.5815,1.5817,136300000.0
2005-06-13 15:04:00,1.5818,1.5818,1.5814,1.5818,136300000.0
2005-06-13 15:05:00,1.5817,1.5819,1.5815,1.5819,136300000.0
2005-06-13 15:06:00,1.5817,1.5819,1.5817,1.5817,136300000.0
2005-06-13 15:07:00,1.5818,1.5818,1.5815,1.5815,136300000.0
2005-06-13 15:08:00,1.5816,1.5816,1.5813,1.5815,136300000.0
2005-06-13 15:09:00,1.5813,1.5816,1.5813,1.5815,136300000.0
2005-06-13 15:10:00,1.5816,1.5816,1.5811,1.5812,136300000.0
2005-06-13 15:11:00,1.5813,1.5814,1.5809,1.5812,136300000.0
2005-06-13 15:12:00,1.5811,1.5813,1.581,1.581,136300000.0
2005-06-13 15:13:00,1.5812,1.5814,1.5812,1.5813,136300000.0
2005-06-13 15:14:00,1.5814,1.5814,1.581,1.5811,136300000.0
2005-06-13 15:15:00,1.5813,1.5819,1.581,1.5817,136300000.0
2005-06-13 15:16:00,1.5816,1.5818,1.5814,1.5816,136300000.0
2005-06-13 15:17:00,1.5815,1.5819,1.5815,1.5818,136300000.0
2005-06-13 15:18:00,1.5817,1.5819,1.5815,1.5815,136300000.0
2005-06-13 15:19:00,1.5816,1.5821,1.5814,1.582,136300000.0
2005-06-13 15:20:00,1.5819,1.5819,1.5816,1.5818,136300000.0
2005-06-13 15:21:00,1.5817,1.5821,1.5814,1.5815,136300000.0
2005-06-13 15:22:00,1.5814,1.5817,1.5814,1.5816,136300000.0
2005-06-13 15:23:00,1.5818,1.5819,1.5816,1.5818,136300000.0
2005-06-13 15:24:00,1.5819,1.5825,1.5819,1.5823,136300000.0
2005-06-13 15:25:00,1.5822,1.5823,1.5822,1.5822,136300000.0
2005-06-13 15:26:00,1.5824,1.5824,1.5819,1.5821,136300000.0
2005-06-13 15:27:00,1.5823,1.5823,1.5818,1.5821,136300000.0
2005-06-13 15:28:00,1.5822,1.5824,1.582,1.5824,136300000.0
2005-06-13 15:29:00,1.5823,1.5824,1.5821,1.5822,136300000.0
2005-06-13 15:30:00,1.5821,1.5825,1.5821,1.5825,136300000.0
2005-06-13 15:31:00,1.5823,1.5824,1.5821,1.5821,136300000.0
2005-06-13 15:32:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-06-13 15:33:00,1.5823,1.5826,1.5823,1.5825,136300000.0
2005-06-13 15:34:00,1.5826,1.5826,1.5826,1.5826,136300000.0
2005-06-13 15:35:00,1.5825,1.5826,1.5824,1.5825,136300000.0
2005-06-13 15:36:00,1.5824,1.5824,1.5822,1.5822,136300000.0
2005-06-13 15:37:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-13 15:38:00,1.5823,1.5825,1.5823,1.5825,136300000.0
2005-06-13 15:39:00,1.5826,1.5826,1.5824,1.5824,136300000.0
2005-06-13 15:40:00,1.5826,1.5826,1.5824,1.5824,136300000.0
2005-06-13 15:41:00,1.5823,1.5825,1.582,1.5821,136300000.0
2005-06-13 15:42:00,1.582,1.5822,1.5818,1.5819,136300000.0
2005-06-13 15:43:00,1.5821,1.5821,1.5819,1.5821,136300000.0
2005-06-13 15:44:00,1.5822,1.5822,1.582,1.5821,136300000.0
2005-06-13 15:45:00,1.5823,1.5828,1.5823,1.5828,136300000.0
2005-06-13 15:46:00,1.5827,1.5829,1.5824,1.5824,136300000.0
2005-06-13 15:47:00,1.5825,1.5827,1.5825,1.5826,136300000.0
2005-06-13 15:48:00,1.5824,1.5826,1.5822,1.5822,136300000.0
2005-06-13 15:49:00,1.5821,1.5822,1.5814,1.5821,136300000.0
2005-06-13 15:50:00,1.582,1.5825,1.5819,1.5819,136300000.0
2005-06-13 15:51:00,1.582,1.582,1.5815,1.5818,136300000.0
2005-06-13 15:52:00,1.5816,1.5823,1.5814,1.5818,136300000.0
2005-06-13 15:53:00,1.5817,1.5817,1.5815,1.5817,136300000.0
2005-06-13 15:54:00,1.5816,1.5818,1.5811,1.5816,136300000.0
2005-06-13 15:55:00,1.5815,1.5815,1.5809,1.5811,136300000.0
2005-06-13 15:56:00,1.5812,1.5813,1.5808,1.5811,136300000.0
2005-06-13 15:57:00,1.581,1.5813,1.5807,1.5809,136300000.0
2005-06-13 15:58:00,1.5807,1.5808,1.5805,1.5807,136300000.0
2005-06-13 15:59:00,1.5806,1.5808,1.5805,1.5806,136300000.0
2005-06-13 16:00:00,1.5805,1.5811,1.58,1.5811,136300000.0
2005-06-13 16:01:00,1.581,1.5815,1.5807,1.5812,136300000.0
2005-06-13 16:02:00,1.5813,1.5817,1.5813,1.5813,136300000.0
2005-06-13 16:03:00,1.5814,1.5815,1.5811,1.5813,136300000.0
2005-06-13 16:04:00,1.5811,1.5814,1.5811,1.5812,136300000.0
2005-06-13 16:05:00,1.5811,1.5814,1.5811,1.5814,136300000.0
2005-06-13 16:06:00,1.5813,1.5818,1.5812,1.5816,136300000.0
2005-06-13 16:07:00,1.5817,1.5817,1.5811,1.5815,136300000.0
2005-06-13 16:08:00,1.5813,1.5814,1.5809,1.581,136300000.0
2005-06-13 16:09:00,1.5811,1.5811,1.5807,1.581,136300000.0
2005-06-13 16:10:00,1.5811,1.5811,1.581,1.5811,136300000.0
2005-06-13 16:11:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-06-13 16:12:00,1.5813,1.5815,1.5807,1.5815,136300000.0
2005-06-13 16:13:00,1.5814,1.5817,1.5813,1.5817,136300000.0
2005-06-13 16:14:00,1.5816,1.5816,1.581,1.581,136300000.0
2005-06-13 16:15:00,1.5813,1.5814,1.581,1.581,136300000.0
2005-06-13 16:16:00,1.5811,1.5812,1.5809,1.5812,136300000.0
2005-06-13 16:17:00,1.5813,1.5814,1.581,1.5812,136300000.0
2005-06-13 16:18:00,1.5813,1.5813,1.5809,1.5809,136300000.0
2005-06-13 16:19:00,1.5812,1.5812,1.5807,1.5811,136300000.0
2005-06-13 16:20:00,1.5814,1.5816,1.5812,1.5812,136300000.0
2005-06-13 16:21:00,1.5811,1.5814,1.581,1.5814,136300000.0
2005-06-13 16:22:00,1.5812,1.5815,1.5811,1.5815,136300000.0
2005-06-13 16:23:00,1.5814,1.5819,1.5814,1.5819,136300000.0
2005-06-13 16:24:00,1.5817,1.5819,1.5812,1.5812,136300000.0
2005-06-13 16:25:00,1.5813,1.5815,1.5806,1.5807,136300000.0
2005-06-13 16:26:00,1.5806,1.5811,1.5806,1.581,136300000.0
2005-06-13 16:27:00,1.5809,1.5809,1.5808,1.5809,136300000.0
2005-06-13 16:28:00,1.581,1.5811,1.5806,1.5807,136300000.0
2005-06-13 16:29:00,1.5806,1.5811,1.5804,1.5811,136300000.0
2005-06-13 16:30:00,1.5812,1.5813,1.581,1.581,136300000.0
2005-06-13 16:31:00,1.5809,1.5812,1.5806,1.581,136300000.0
2005-06-13 16:32:00,1.5809,1.581,1.5807,1.5809,136300000.0
2005-06-13 16:33:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-06-13 16:34:00,1.581,1.5811,1.5808,1.5809,136300000.0
2005-06-13 16:35:00,1.5808,1.5813,1.5808,1.5812,136300000.0
2005-06-13 16:36:00,1.5813,1.5816,1.5812,1.5814,136300000.0
2005-06-13 16:37:00,1.5813,1.5814,1.581,1.5811,136300000.0
2005-06-13 16:38:00,1.5812,1.5814,1.5809,1.5812,136300000.0
2005-06-13 16:39:00,1.5811,1.5813,1.5808,1.5813,136300000.0
2005-06-13 16:40:00,1.5812,1.5813,1.581,1.5813,136300000.0
2005-06-13 16:41:00,1.5812,1.5815,1.581,1.581,136300000.0
2005-06-13 16:42:00,1.5811,1.5812,1.581,1.5812,136300000.0
2005-06-13 16:43:00,1.5811,1.5811,1.5809,1.5811,136300000.0
2005-06-13 16:44:00,1.581,1.5812,1.5803,1.5804,136300000.0
2005-06-13 16:45:00,1.5805,1.5809,1.5803,1.5806,136300000.0
2005-06-13 16:46:00,1.5808,1.5808,1.5804,1.5804,136300000.0
2005-06-13 16:47:00,1.5803,1.5803,1.5799,1.5802,136300000.0
2005-06-13 16:48:00,1.5801,1.5802,1.5798,1.5802,136300000.0
2005-06-13 16:49:00,1.5803,1.5806,1.5797,1.5805,136300000.0
2005-06-13 16:50:00,1.5805,1.5805,1.5801,1.5802,136300000.0
2005-06-13 16:51:00,1.5801,1.5802,1.5799,1.5799,136300000.0
2005-06-13 16:52:00,1.58,1.5803,1.5798,1.5798,136300000.0
2005-06-13 16:53:00,1.5799,1.5802,1.5797,1.5802,136300000.0
2005-06-13 16:54:00,1.5801,1.5804,1.58,1.5802,136300000.0
2005-06-13 16:55:00,1.5803,1.5806,1.58,1.5801,136300000.0
2005-06-13 16:56:00,1.5802,1.5806,1.5801,1.5806,136300000.0
2005-06-13 16:57:00,1.5807,1.5811,1.5805,1.5805,136300000.0
2005-06-13 16:58:00,1.5804,1.5807,1.5802,1.5803,136300000.0
2005-06-13 16:59:00,1.5802,1.5806,1.5796,1.5798,136300000.0
2005-06-13 17:00:00,1.58,1.5804,1.5798,1.5803,136300000.0
2005-06-13 17:01:00,1.5804,1.5807,1.58,1.5804,136300000.0
2005-06-13 17:02:00,1.5806,1.5808,1.5801,1.5806,136300000.0
2005-06-13 17:03:00,1.5807,1.5807,1.5805,1.5805,136300000.0
2005-06-13 17:04:00,1.5807,1.5808,1.5804,1.5807,136300000.0
2005-06-13 17:05:00,1.5809,1.5809,1.5807,1.5807,136300000.0
2005-06-13 17:06:00,1.5808,1.5811,1.5808,1.581,136300000.0
2005-06-13 17:07:00,1.5809,1.5814,1.5807,1.5807,136300000.0
2005-06-13 17:08:00,1.5806,1.581,1.5806,1.5808,136300000.0
2005-06-13 17:09:00,1.5809,1.5813,1.5808,1.5809,136300000.0
2005-06-13 17:10:00,1.581,1.5813,1.5809,1.5811,136300000.0
2005-06-13 17:11:00,1.5813,1.5813,1.581,1.5811,136300000.0
2005-06-13 17:12:00,1.581,1.5812,1.5809,1.5812,136300000.0
2005-06-13 17:13:00,1.5814,1.5816,1.5808,1.581,136300000.0
2005-06-13 17:14:00,1.5809,1.582,1.5809,1.5818,136300000.0
2005-06-13 17:15:00,1.5818,1.5819,1.5816,1.5817,136300000.0
2005-06-13 17:16:00,1.5816,1.582,1.5814,1.5818,136300000.0
2005-06-13 17:17:00,1.5817,1.5822,1.5817,1.582,136300000.0
2005-06-13 17:18:00,1.5819,1.582,1.5817,1.5819,136300000.0
2005-06-13 17:19:00,1.582,1.582,1.5818,1.5819,136300000.0
2005-06-13 17:20:00,1.5816,1.5822,1.5815,1.5822,136300000.0
2005-06-13 17:21:00,1.5821,1.5828,1.582,1.5824,136300000.0
2005-06-13 17:22:00,1.5825,1.5835,1.5825,1.5828,136300000.0
2005-06-13 17:23:00,1.583,1.5832,1.5824,1.5824,136300000.0
2005-06-13 17:24:00,1.5826,1.5829,1.5825,1.5826,136300000.0
2005-06-13 17:25:00,1.5825,1.5828,1.5824,1.5825,136300000.0
2005-06-13 17:26:00,1.5826,1.5826,1.5823,1.5824,136300000.0
2005-06-13 17:27:00,1.5825,1.5827,1.5824,1.5827,136300000.0
2005-06-13 17:28:00,1.5828,1.5829,1.5826,1.5826,136300000.0
2005-06-13 17:29:00,1.5827,1.5827,1.5826,1.5826,136300000.0
2005-06-13 17:30:00,1.5827,1.5828,1.5824,1.5826,136300000.0
2005-06-13 17:31:00,1.5824,1.5826,1.5824,1.5825,136300000.0
2005-06-13 17:32:00,1.5824,1.5826,1.5823,1.5824,136300000.0
2005-06-13 17:33:00,1.5823,1.5834,1.5823,1.5832,136300000.0
2005-06-13 17:34:00,1.5835,1.5836,1.5828,1.5836,136300000.0
2005-06-13 17:35:00,1.5834,1.584,1.5834,1.5837,136300000.0
2005-06-13 17:36:00,1.5836,1.5838,1.5834,1.5838,136300000.0
2005-06-13 17:37:00,1.5837,1.5838,1.5835,1.5837,136300000.0
2005-06-13 17:38:00,1.5839,1.5839,1.5835,1.5837,136300000.0
2005-06-13 17:39:00,1.5836,1.5838,1.5835,1.5836,136300000.0
2005-06-13 17:40:00,1.5837,1.5838,1.5835,1.5838,136300000.0
2005-06-13 17:41:00,1.5839,1.5841,1.5837,1.5841,136300000.0
2005-06-13 17:42:00,1.584,1.5841,1.5838,1.5839,136300000.0
2005-06-13 17:43:00,1.5838,1.5841,1.5838,1.584,136300000.0
2005-06-13 17:44:00,1.5839,1.5839,1.5837,1.5837,136300000.0
2005-06-13 17:45:00,1.5839,1.584,1.5838,1.5839,136300000.0
2005-06-13 17:46:00,1.5838,1.5839,1.5835,1.5838,136300000.0
2005-06-13 17:47:00,1.5841,1.5841,1.5836,1.5838,136300000.0
2005-06-13 17:48:00,1.5839,1.584,1.5837,1.5838,136300000.0
2005-06-13 17:49:00,1.5839,1.584,1.5839,1.5839,136300000.0
2005-06-13 17:50:00,1.584,1.5847,1.584,1.5847,136300000.0
2005-06-13 17:51:00,1.5846,1.5846,1.5844,1.5845,136300000.0
2005-06-13 17:52:00,1.5844,1.5845,1.5843,1.5844,136300000.0
2005-06-13 17:53:00,1.5846,1.5847,1.5845,1.5846,136300000.0
2005-06-13 17:54:00,1.5845,1.5847,1.5843,1.5847,136300000.0
2005-06-13 17:55:00,1.5845,1.5848,1.5845,1.5846,136300000.0
2005-06-13 17:56:00,1.5847,1.5849,1.5846,1.5849,136300000.0
2005-06-13 17:57:00,1.5847,1.5848,1.5844,1.5847,136300000.0
2005-06-13 17:58:00,1.5849,1.5849,1.5845,1.5845,136300000.0
2005-06-13 17:59:00,1.5843,1.5849,1.5843,1.5847,136300000.0
2005-06-13 18:00:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-06-13 18:01:00,1.585,1.585,1.5846,1.5846,136300000.0
2005-06-13 18:02:00,1.5847,1.5851,1.5847,1.5847,136300000.0
2005-06-13 18:03:00,1.5848,1.5851,1.5847,1.585,136300000.0
2005-06-13 18:04:00,1.5851,1.5853,1.5848,1.5853,136300000.0
2005-06-13 18:05:00,1.5851,1.5852,1.5848,1.5851,136300000.0
2005-06-13 18:06:00,1.5853,1.5853,1.5851,1.5852,136300000.0
2005-06-13 18:07:00,1.5854,1.5854,1.5854,1.5854,136300000.0
2005-06-13 18:08:00,1.5853,1.5857,1.5852,1.5857,136300000.0
2005-06-13 18:09:00,1.5856,1.5859,1.5856,1.5857,136300000.0
2005-06-13 18:10:00,1.5856,1.5857,1.5854,1.5856,136300000.0
2005-06-13 18:11:00,1.5855,1.586,1.5854,1.586,136300000.0
2005-06-13 18:12:00,1.5861,1.5862,1.5851,1.5853,136300000.0
2005-06-13 18:13:00,1.5854,1.5854,1.5846,1.5847,136300000.0
2005-06-13 18:14:00,1.5846,1.5852,1.5844,1.5851,136300000.0
2005-06-13 18:15:00,1.585,1.5854,1.5846,1.5853,136300000.0
2005-06-13 18:16:00,1.5852,1.5856,1.585,1.5852,136300000.0
2005-06-13 18:17:00,1.5855,1.5857,1.5851,1.5857,136300000.0
2005-06-13 18:18:00,1.5858,1.5859,1.5848,1.5855,136300000.0
2005-06-13 18:19:00,1.5856,1.5856,1.5851,1.5854,136300000.0
2005-06-13 18:20:00,1.5856,1.586,1.5856,1.5858,136300000.0
2005-06-13 18:21:00,1.5859,1.5859,1.5857,1.5859,136300000.0
2005-06-13 18:22:00,1.5858,1.5862,1.5858,1.5861,136300000.0
2005-06-13 18:23:00,1.5862,1.5862,1.5857,1.5859,136300000.0
2005-06-13 18:24:00,1.586,1.5861,1.5855,1.5859,136300000.0
2005-06-13 18:25:00,1.5858,1.586,1.5858,1.5858,136300000.0
2005-06-13 18:26:00,1.5857,1.5861,1.5857,1.586,136300000.0
2005-06-13 18:27:00,1.5861,1.5861,1.5857,1.586,136300000.0
2005-06-13 18:28:00,1.5861,1.5863,1.586,1.5861,136300000.0
2005-06-13 18:29:00,1.5863,1.5866,1.5862,1.5864,136300000.0
2005-06-13 18:30:00,1.5865,1.5869,1.5862,1.5868,136300000.0
2005-06-13 18:31:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-06-13 18:32:00,1.5868,1.5869,1.5865,1.5866,136300000.0
2005-06-13 18:33:00,1.5865,1.5868,1.5863,1.5863,136300000.0
2005-06-13 18:34:00,1.5864,1.5866,1.586,1.5866,136300000.0
2005-06-13 18:35:00,1.5865,1.5866,1.5862,1.5863,136300000.0
2005-06-13 18:36:00,1.5862,1.5866,1.5862,1.5864,136300000.0
2005-06-13 18:37:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-06-13 18:38:00,1.5864,1.5865,1.5863,1.5865,136300000.0
2005-06-13 18:39:00,1.5864,1.5864,1.5861,1.5863,136300000.0
2005-06-13 18:40:00,1.5862,1.5865,1.5861,1.5864,136300000.0
2005-06-13 18:41:00,1.5865,1.5866,1.5863,1.5866,136300000.0
2005-06-13 18:42:00,1.5865,1.5868,1.5865,1.5868,136300000.0
2005-06-13 18:43:00,1.5866,1.5866,1.5864,1.5866,136300000.0
2005-06-13 18:44:00,1.5868,1.5869,1.5865,1.5865,136300000.0
2005-06-13 18:45:00,1.5866,1.5866,1.5863,1.5863,136300000.0
2005-06-13 18:46:00,1.5862,1.5865,1.586,1.5863,136300000.0
2005-06-13 18:47:00,1.5862,1.5864,1.5861,1.5862,136300000.0
2005-06-13 18:48:00,1.5863,1.5864,1.5861,1.5862,136300000.0
2005-06-13 18:49:00,1.5861,1.5864,1.5861,1.5863,136300000.0
2005-06-13 18:50:00,1.5866,1.5866,1.5862,1.5863,136300000.0
2005-06-13 18:51:00,1.5862,1.5862,1.5858,1.5858,136300000.0
2005-06-13 18:52:00,1.5859,1.5863,1.5858,1.586,136300000.0
2005-06-13 18:53:00,1.5861,1.5861,1.5856,1.5856,136300000.0
2005-06-13 18:54:00,1.5857,1.586,1.5856,1.5859,136300000.0
2005-06-13 18:55:00,1.5858,1.586,1.5856,1.5859,136300000.0
2005-06-13 18:56:00,1.586,1.5861,1.5856,1.5857,136300000.0
2005-06-13 18:57:00,1.5858,1.5858,1.5857,1.5858,136300000.0
2005-06-13 18:58:00,1.5857,1.5858,1.5855,1.5857,136300000.0
2005-06-13 18:59:00,1.5858,1.5859,1.5856,1.5858,136300000.0
2005-06-13 19:00:00,1.5857,1.586,1.5857,1.586,136300000.0
2005-06-13 19:01:00,1.5859,1.5865,1.5858,1.5865,136300000.0
2005-06-13 19:02:00,1.5863,1.5863,1.5861,1.5863,136300000.0
2005-06-13 19:03:00,1.5864,1.5866,1.5863,1.5866,136300000.0
2005-06-13 19:04:00,1.5868,1.5872,1.5866,1.5872,136300000.0
2005-06-13 19:05:00,1.5871,1.5876,1.5871,1.5875,136300000.0
2005-06-13 19:06:00,1.5876,1.5878,1.5873,1.5875,136300000.0
2005-06-13 19:07:00,1.5874,1.588,1.5874,1.5879,136300000.0
2005-06-13 19:08:00,1.588,1.5881,1.5877,1.588,136300000.0
2005-06-13 19:09:00,1.5879,1.588,1.5876,1.5879,136300000.0
2005-06-13 19:10:00,1.5878,1.5883,1.5878,1.5881,136300000.0
2005-06-13 19:11:00,1.588,1.5884,1.588,1.5884,136300000.0
2005-06-13 19:12:00,1.5887,1.5887,1.5879,1.5879,136300000.0
2005-06-13 19:13:00,1.5878,1.5879,1.5873,1.5873,136300000.0
2005-06-13 19:14:00,1.5874,1.5878,1.5869,1.5869,136300000.0
2005-06-13 19:15:00,1.5871,1.5878,1.5871,1.5878,136300000.0
2005-06-13 19:16:00,1.5874,1.5878,1.5874,1.5878,136300000.0
2005-06-13 19:17:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-06-13 19:18:00,1.5877,1.5877,1.5875,1.5876,136300000.0
2005-06-13 19:19:00,1.5877,1.5878,1.5874,1.5876,136300000.0
2005-06-13 19:20:00,1.5875,1.5876,1.5874,1.5874,136300000.0
2005-06-13 19:21:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-06-13 19:22:00,1.5877,1.5878,1.5876,1.5877,136300000.0
2005-06-13 19:23:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-06-13 19:24:00,1.5878,1.588,1.5877,1.5879,136300000.0
2005-06-13 19:25:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-06-13 19:26:00,1.5881,1.5884,1.5879,1.5879,136300000.0
2005-06-13 19:27:00,1.588,1.5883,1.588,1.5881,136300000.0
2005-06-13 19:28:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-06-13 19:29:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-06-13 19:30:00,1.5883,1.5885,1.5883,1.5884,136300000.0
2005-06-13 19:31:00,1.5883,1.5887,1.5883,1.5884,136300000.0
2005-06-13 19:32:00,1.5885,1.5889,1.5884,1.5885,136300000.0
2005-06-13 19:33:00,1.5887,1.5889,1.5885,1.5888,136300000.0
2005-06-13 19:34:00,1.5885,1.5888,1.5883,1.5883,136300000.0
2005-06-13 19:35:00,1.5884,1.5884,1.588,1.5884,136300000.0
2005-06-13 19:36:00,1.5883,1.5887,1.5881,1.5885,136300000.0
2005-06-13 19:37:00,1.5884,1.5887,1.5883,1.5885,136300000.0
2005-06-13 19:38:00,1.5887,1.5888,1.5884,1.5884,136300000.0
2005-06-13 19:39:00,1.5881,1.5884,1.5877,1.5878,136300000.0
2005-06-13 19:40:00,1.5881,1.5881,1.5877,1.5877,136300000.0
2005-06-13 19:41:00,1.5876,1.5877,1.5874,1.5875,136300000.0
2005-06-13 19:42:00,1.5874,1.5878,1.5874,1.5877,136300000.0
2005-06-13 19:43:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-06-13 19:44:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-06-13 19:45:00,1.5879,1.5879,1.5875,1.5875,136300000.0
2005-06-13 19:46:00,1.5876,1.5878,1.5875,1.5878,136300000.0
2005-06-13 19:47:00,1.588,1.5881,1.5878,1.5879,136300000.0
2005-06-13 19:48:00,1.5878,1.5879,1.5876,1.5879,136300000.0
2005-06-13 19:49:00,1.5878,1.5888,1.5878,1.5885,136300000.0
2005-06-13 19:50:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-06-13 19:51:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-06-13 19:52:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-06-13 19:53:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-06-13 19:55:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-13 19:56:00,1.5887,1.5888,1.5884,1.5884,136300000.0
2005-06-13 19:57:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-13 19:58:00,1.5883,1.5889,1.5881,1.5889,136300000.0
2005-06-13 19:59:00,1.5887,1.5888,1.5883,1.5887,136300000.0
2005-06-13 20:00:00,1.5887,1.5889,1.5885,1.5885,136300000.0
2005-06-13 20:01:00,1.5888,1.5888,1.5881,1.5884,136300000.0
2005-06-13 20:02:00,1.5881,1.5883,1.588,1.5883,136300000.0
2005-06-13 20:03:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-06-13 20:04:00,1.5884,1.5884,1.5879,1.588,136300000.0
2005-06-13 20:05:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-06-13 20:06:00,1.5881,1.5884,1.588,1.5881,136300000.0
2005-06-13 20:07:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-06-13 20:08:00,1.5883,1.5883,1.5876,1.5878,136300000.0
2005-06-13 20:09:00,1.5879,1.5879,1.5873,1.5874,136300000.0
2005-06-13 20:10:00,1.5875,1.5875,1.5873,1.5873,136300000.0
2005-06-13 20:11:00,1.5874,1.5877,1.5873,1.5876,136300000.0
2005-06-13 20:12:00,1.5877,1.5883,1.5876,1.588,136300000.0
2005-06-13 20:13:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-06-13 20:14:00,1.5877,1.5879,1.5877,1.5879,136300000.0
2005-06-13 20:15:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-06-13 20:16:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-06-13 20:17:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-06-13 20:18:00,1.5881,1.5884,1.5881,1.5883,136300000.0
2005-06-13 20:19:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-06-13 20:20:00,1.5887,1.5888,1.5884,1.5884,136300000.0
2005-06-13 20:23:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-06-13 20:24:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-06-13 20:25:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-06-13 20:26:00,1.5888,1.5892,1.5884,1.5884,136300000.0
2005-06-13 20:27:00,1.5887,1.5888,1.5884,1.5888,136300000.0
2005-06-13 20:28:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-06-13 20:29:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-06-13 20:30:00,1.5889,1.5889,1.5885,1.5888,136300000.0
2005-06-13 20:31:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-06-13 20:32:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-06-13 20:33:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-06-13 20:34:00,1.5893,1.5896,1.5889,1.5892,136300000.0
2005-06-13 20:35:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-06-13 20:36:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-06-13 20:37:00,1.5888,1.5888,1.5887,1.5888,136300000.0
2005-06-13 20:38:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-06-13 20:39:00,1.5888,1.5888,1.5884,1.5887,136300000.0
2005-06-13 20:40:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-06-13 20:41:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-06-13 20:42:00,1.5887,1.5887,1.5884,1.5887,136300000.0
2005-06-13 20:43:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-06-13 20:44:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-06-13 20:45:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-06-13 20:46:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-06-13 20:47:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-06-13 20:48:00,1.5894,1.5899,1.5893,1.5899,136300000.0
2005-06-13 20:49:00,1.5898,1.5901,1.5896,1.59,136300000.0
2005-06-13 20:50:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-06-13 20:51:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-06-13 20:52:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-06-13 20:53:00,1.59,1.5901,1.59,1.59,136300000.0
2005-06-13 20:54:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-06-13 20:55:00,1.5899,1.5899,1.5896,1.5898,136300000.0
2005-06-13 20:56:00,1.5899,1.5901,1.5899,1.59,136300000.0
2005-06-13 20:57:00,1.5899,1.5899,1.5896,1.5898,136300000.0
2005-06-13 20:58:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-06-13 20:59:00,1.5899,1.5903,1.5895,1.5899,136300000.0
2005-06-13 21:00:00,1.5895,1.5899,1.5895,1.5896,136300000.0
2005-06-13 21:01:00,1.5899,1.5899,1.5895,1.5895,136300000.0
2005-06-13 21:02:00,1.5894,1.5896,1.5894,1.5894,136300000.0
2005-06-13 21:03:00,1.5893,1.5894,1.5892,1.5892,136300000.0
2005-06-13 21:04:00,1.5893,1.5896,1.5893,1.5895,136300000.0
2005-06-13 21:05:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-06-13 21:06:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-06-13 21:07:00,1.5897,1.5897,1.5897,1.5897,136300000.0
2005-06-13 21:08:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-06-13 21:09:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-06-13 21:10:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-06-13 21:11:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-06-13 21:12:00,1.5899,1.59,1.5896,1.5899,136300000.0
2005-06-13 21:13:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-06-13 21:14:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-06-13 21:15:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-06-13 21:16:00,1.59,1.5903,1.5899,1.5903,136300000.0
2005-06-13 21:17:00,1.59,1.59,1.5896,1.5899,136300000.0
2005-06-13 21:18:00,1.5898,1.5904,1.5898,1.5903,136300000.0
2005-06-13 21:19:00,1.5901,1.5903,1.5901,1.5901,136300000.0
2005-06-13 21:20:00,1.59,1.5905,1.59,1.5903,136300000.0
2005-06-13 21:21:00,1.5901,1.5906,1.5899,1.5903,136300000.0
2005-06-13 21:22:00,1.5901,1.5907,1.59,1.5906,136300000.0
2005-06-13 21:23:00,1.5905,1.5905,1.5899,1.5901,136300000.0
2005-06-13 21:24:00,1.5903,1.5906,1.5901,1.5905,136300000.0
2005-06-13 21:25:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-06-13 21:26:00,1.5904,1.5906,1.5901,1.5903,136300000.0
2005-06-13 21:27:00,1.5906,1.5906,1.5903,1.5903,136300000.0
2005-06-13 21:28:00,1.5904,1.5904,1.5899,1.5901,136300000.0
2005-06-13 21:29:00,1.5899,1.5901,1.5898,1.5899,136300000.0
2005-06-13 21:30:00,1.59,1.59,1.59,1.59,136300000.0
2005-06-13 21:31:00,1.5901,1.5901,1.5899,1.59,136300000.0
2005-06-13 21:32:00,1.59,1.5903,1.59,1.59,136300000.0
2005-06-13 21:33:00,1.5899,1.5905,1.5899,1.5905,136300000.0
2005-06-13 21:34:00,1.5903,1.5905,1.5896,1.5903,136300000.0
2005-06-13 21:35:00,1.5904,1.5904,1.59,1.5903,136300000.0
2005-06-13 21:36:00,1.59,1.5903,1.5899,1.5899,136300000.0
2005-06-13 21:37:00,1.59,1.5905,1.59,1.5904,136300000.0
2005-06-13 21:38:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-06-13 21:39:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-06-13 21:40:00,1.5906,1.5906,1.5901,1.5903,136300000.0
2005-06-13 21:41:00,1.5901,1.5906,1.5901,1.5903,136300000.0
2005-06-13 21:42:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-06-13 21:43:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-06-13 21:44:00,1.59,1.59,1.59,1.59,136300000.0
2005-06-13 21:45:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-06-13 21:46:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-06-13 21:47:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-06-13 21:48:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-06-13 21:49:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-06-13 21:50:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-06-13 21:51:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-13 21:52:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-06-13 21:53:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-06-13 21:54:00,1.5901,1.5904,1.5901,1.5903,136300000.0
2005-06-13 21:55:00,1.5904,1.5904,1.5901,1.5903,136300000.0
2005-06-13 21:56:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-06-13 21:57:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-13 21:58:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-06-13 21:59:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-06-13 22:00:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-06-13 22:01:00,1.59,1.59,1.59,1.59,136300000.0
2005-06-13 22:02:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-06-13 22:03:00,1.5901,1.5904,1.5899,1.59,136300000.0
2005-06-13 22:04:00,1.5899,1.5899,1.5895,1.5895,136300000.0
2005-06-13 22:05:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-06-13 22:06:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-06-13 22:08:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-06-13 22:09:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-06-13 22:10:00,1.5899,1.5904,1.5898,1.59,136300000.0
2005-06-13 22:11:00,1.5899,1.59,1.5898,1.5898,136300000.0
2005-06-13 22:12:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-06-13 22:13:00,1.5898,1.5899,1.5898,1.5898,136300000.0
2005-06-13 22:14:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-06-13 22:15:00,1.5899,1.5899,1.5895,1.5896,136300000.0
2005-06-13 22:16:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-13 22:17:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-06-13 22:18:00,1.5895,1.5898,1.5893,1.5898,136300000.0
2005-06-13 22:19:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-06-13 22:20:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-06-13 22:21:00,1.5895,1.5898,1.5894,1.5894,136300000.0
2005-06-13 22:22:00,1.5895,1.5896,1.5892,1.5893,136300000.0
2005-06-13 22:23:00,1.5894,1.5896,1.5892,1.5895,136300000.0
2005-06-13 22:24:00,1.5894,1.5895,1.5893,1.5893,136300000.0
2005-06-13 22:25:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-06-13 22:26:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-06-13 22:27:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-06-13 22:28:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-06-13 22:29:00,1.5899,1.59,1.5895,1.5898,136300000.0
2005-06-13 22:30:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-06-13 22:31:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-06-13 22:32:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-06-13 22:33:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-06-13 22:34:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-06-13 22:36:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-06-13 22:37:00,1.5898,1.5899,1.5893,1.5893,136300000.0
2005-06-13 22:38:00,1.5895,1.5898,1.5894,1.5898,136300000.0
2005-06-13 22:39:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-06-13 22:40:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-06-13 22:41:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-06-13 22:42:00,1.5894,1.5899,1.5893,1.5896,136300000.0
2005-06-13 22:43:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-13 22:44:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-06-13 22:45:00,1.5898,1.59,1.5898,1.5898,136300000.0
2005-06-13 22:46:00,1.59,1.59,1.5896,1.5899,136300000.0
2005-06-13 22:47:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-06-13 22:49:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-06-13 22:50:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-06-13 22:51:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-13 22:52:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-13 22:53:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-06-13 22:54:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-06-13 22:55:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-06-13 22:56:00,1.5898,1.5899,1.5898,1.5898,136300000.0
2005-06-13 22:57:00,1.5896,1.5896,1.5895,1.5896,136300000.0
2005-06-13 22:58:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-06-13 22:59:00,1.5896,1.5899,1.5895,1.5895,136300000.0
2005-06-13 23:00:00,1.5898,1.5899,1.5893,1.5896,136300000.0
2005-06-13 23:01:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-06-13 23:03:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-06-13 23:04:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-06-13 23:05:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-06-13 23:06:00,1.5901,1.5901,1.59,1.5901,136300000.0
2005-06-13 23:07:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-06-13 23:08:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-06-13 23:09:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-06-13 23:11:00,1.5904,1.5906,1.5903,1.5903,136300000.0
2005-06-13 23:12:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-06-13 23:13:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-06-13 23:16:00,1.5905,1.5907,1.5904,1.5907,136300000.0
2005-06-13 23:17:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-06-13 23:22:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-06-13 23:23:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-06-13 23:24:00,1.5906,1.5907,1.5903,1.5903,136300000.0
2005-06-13 23:25:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-06-13 23:26:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-06-13 23:27:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-06-13 23:28:00,1.5906,1.5906,1.5903,1.5903,136300000.0
2005-06-13 23:29:00,1.5904,1.5906,1.5901,1.5903,136300000.0
2005-06-13 23:30:00,1.5905,1.5906,1.5903,1.5905,136300000.0
2005-06-13 23:31:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-06-13 23:32:00,1.5906,1.5907,1.5903,1.5906,136300000.0
2005-06-13 23:33:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-06-13 23:34:00,1.5904,1.5906,1.5903,1.5906,136300000.0
2005-06-13 23:35:00,1.5904,1.5906,1.5903,1.5905,136300000.0
2005-06-13 23:36:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-06-13 23:37:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-06-13 23:38:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-06-13 23:41:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-06-13 23:42:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-06-13 23:44:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-06-13 23:45:00,1.5904,1.5907,1.5904,1.5907,136300000.0
2005-06-13 23:46:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-06-13 23:47:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-06-13 23:48:00,1.5904,1.5905,1.5904,1.5905,136300000.0
2005-06-13 23:49:00,1.5904,1.5905,1.5904,1.5905,136300000.0
2005-06-13 23:50:00,1.5906,1.5906,1.5903,1.5903,136300000.0
2005-06-13 23:51:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-06-13 23:52:00,1.5904,1.5905,1.5904,1.5904,136300000.0
2005-06-13 23:53:00,1.5905,1.5905,1.5903,1.5904,136300000.0
2005-06-13 23:54:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-13 23:55:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-06-13 23:56:00,1.5904,1.5904,1.5899,1.5904,136300000.0
2005-06-13 23:57:00,1.5905,1.5906,1.5903,1.5903,136300000.0
2005-06-13 23:58:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-06-13 23:59:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-06-14 00:00:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-14 00:01:00,1.5905,1.5905,1.5903,1.5903,136300000.0
2005-06-14 00:02:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-06-14 00:03:00,1.59,1.5903,1.5899,1.5903,136300000.0
2005-06-14 00:04:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-06-14 00:07:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-06-14 00:08:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-06-14 00:09:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-14 00:10:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-06-14 00:11:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-06-14 00:12:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-06-14 00:13:00,1.59,1.59,1.5899,1.59,136300000.0
2005-06-14 00:14:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-06-14 00:17:00,1.59,1.59,1.59,1.59,136300000.0
2005-06-14 00:18:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-06-14 00:19:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-06-14 00:20:00,1.5901,1.5904,1.5901,1.5904,136300000.0
2005-06-14 00:21:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-06-14 00:22:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-06-14 00:23:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-06-14 00:24:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-06-14 00:25:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-06-14 00:26:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-06-14 00:27:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-06-14 00:28:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-06-14 00:29:00,1.5905,1.5909,1.5905,1.5907,136300000.0
2005-06-14 00:30:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-06-14 00:32:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-06-14 00:38:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-06-14 00:39:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-06-14 00:44:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-06-14 00:48:00,1.5905,1.5906,1.5903,1.5904,136300000.0
2005-06-14 00:49:00,1.5903,1.5905,1.5901,1.5903,136300000.0
2005-06-14 00:50:00,1.5904,1.5906,1.5904,1.5906,136300000.0
2005-06-14 00:51:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-06-14 00:52:00,1.5901,1.5904,1.5901,1.5904,136300000.0
2005-06-14 00:53:00,1.5903,1.5904,1.59,1.5901,136300000.0
2005-06-14 00:54:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-06-14 00:56:00,1.59,1.5904,1.59,1.5901,136300000.0
2005-06-14 00:58:00,1.59,1.59,1.59,1.59,136300000.0
2005-06-14 00:59:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-06-14 01:00:00,1.59,1.5903,1.5899,1.5901,136300000.0
2005-06-14 01:01:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-06-14 01:02:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-06-14 01:03:00,1.5905,1.5905,1.5903,1.5905,136300000.0
2005-06-14 01:04:00,1.5906,1.5909,1.5905,1.5909,136300000.0
2005-06-14 01:05:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-06-14 01:06:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-06-14 01:09:00,1.5911,1.5911,1.5906,1.5907,136300000.0
2005-06-14 01:10:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-06-14 01:11:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-06-14 01:12:00,1.5907,1.5907,1.5905,1.5905,136300000.0
2005-06-14 01:13:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-06-14 01:14:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-06-14 01:15:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-06-14 01:16:00,1.5907,1.5907,1.5904,1.5905,136300000.0
2005-06-14 01:17:00,1.5901,1.5904,1.5899,1.5899,136300000.0
2005-06-14 01:18:00,1.59,1.5903,1.5899,1.5899,136300000.0
2005-06-14 01:19:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-06-14 01:20:00,1.5899,1.5903,1.5899,1.59,136300000.0
2005-06-14 01:21:00,1.5901,1.5906,1.5901,1.5903,136300000.0
2005-06-14 01:22:00,1.5904,1.5905,1.5903,1.5903,136300000.0
2005-06-14 01:23:00,1.59,1.5903,1.5898,1.59,136300000.0
2005-06-14 01:24:00,1.5901,1.5901,1.5898,1.5898,136300000.0
2005-06-14 01:25:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-06-14 01:26:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-06-14 01:27:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-06-14 01:28:00,1.5903,1.5904,1.59,1.5901,136300000.0
2005-06-14 01:29:00,1.5903,1.5904,1.5901,1.5903,136300000.0
2005-06-14 01:31:00,1.5904,1.5904,1.59,1.59,136300000.0
2005-06-14 01:32:00,1.5899,1.5903,1.5899,1.59,136300000.0
2005-06-14 01:33:00,1.5901,1.5901,1.5896,1.5896,136300000.0
2005-06-14 01:34:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-06-14 01:35:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-06-14 01:36:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-06-14 01:37:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-06-14 01:38:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-06-14 01:39:00,1.5899,1.5901,1.5898,1.5901,136300000.0
2005-06-14 01:40:00,1.59,1.5903,1.5899,1.5901,136300000.0
2005-06-14 01:41:00,1.5903,1.5905,1.59,1.5905,136300000.0
2005-06-14 01:42:00,1.5904,1.5906,1.5901,1.5903,136300000.0
2005-06-14 01:43:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-06-14 01:44:00,1.5901,1.5904,1.59,1.5901,136300000.0
2005-06-14 01:45:00,1.59,1.59,1.5899,1.59,136300000.0
2005-06-14 01:46:00,1.5901,1.5905,1.5898,1.59,136300000.0
2005-06-14 01:47:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-06-14 01:48:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-06-14 01:49:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-06-14 01:51:00,1.59,1.59,1.5898,1.5898,136300000.0
2005-06-14 01:52:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-06-14 01:53:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-06-14 01:54:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-06-14 01:55:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-06-14 01:56:00,1.5898,1.5899,1.5895,1.5896,136300000.0
2005-06-14 01:57:00,1.5895,1.5896,1.5893,1.5896,136300000.0
2005-06-14 01:58:00,1.5895,1.5896,1.5893,1.5894,136300000.0
2005-06-14 01:59:00,1.5893,1.5896,1.5891,1.5896,136300000.0
2005-06-14 02:00:00,1.5895,1.5899,1.5895,1.5899,136300000.0
2005-06-14 02:01:00,1.5898,1.5899,1.5895,1.5895,136300000.0
2005-06-14 02:02:00,1.5896,1.5899,1.5894,1.5895,136300000.0
2005-06-14 02:03:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-06-14 02:04:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-06-14 02:05:00,1.5896,1.59,1.5896,1.5899,136300000.0
2005-06-14 02:06:00,1.59,1.59,1.5895,1.5896,136300000.0
2005-06-14 02:07:00,1.5898,1.59,1.5896,1.5899,136300000.0
2005-06-14 02:08:00,1.59,1.5901,1.5896,1.5896,136300000.0
2005-06-14 02:09:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-06-14 02:11:00,1.5898,1.5899,1.5895,1.5896,136300000.0
2005-06-14 02:12:00,1.5898,1.5898,1.5895,1.5898,136300000.0
2005-06-14 02:13:00,1.5896,1.5901,1.5896,1.5899,136300000.0
2005-06-14 02:14:00,1.5898,1.5899,1.5892,1.5892,136300000.0
2005-06-14 02:15:00,1.5893,1.5893,1.5885,1.5887,136300000.0
2005-06-14 02:16:00,1.5889,1.5893,1.5884,1.5889,136300000.0
2005-06-14 02:17:00,1.5888,1.5892,1.5884,1.5889,136300000.0
2005-06-14 02:18:00,1.5891,1.5893,1.5889,1.5889,136300000.0
2005-06-14 02:19:00,1.5888,1.5889,1.5885,1.5889,136300000.0
2005-06-14 02:20:00,1.5891,1.5893,1.5887,1.5888,136300000.0
2005-06-14 02:21:00,1.5887,1.5895,1.5887,1.5891,136300000.0
2005-06-14 02:22:00,1.5892,1.5893,1.5891,1.5891,136300000.0
2005-06-14 02:23:00,1.5892,1.5893,1.5887,1.5889,136300000.0
2005-06-14 02:24:00,1.5893,1.5895,1.5889,1.5892,136300000.0
2005-06-14 02:25:00,1.5891,1.5891,1.5887,1.5887,136300000.0
2005-06-14 02:26:00,1.5888,1.5889,1.5883,1.5885,136300000.0
2005-06-14 02:27:00,1.5888,1.5888,1.5885,1.5885,136300000.0
2005-06-14 02:28:00,1.5887,1.5889,1.5887,1.5887,136300000.0
2005-06-14 02:29:00,1.5888,1.5888,1.5879,1.5881,136300000.0
2005-06-14 02:30:00,1.5883,1.5887,1.5883,1.5884,136300000.0
2005-06-14 02:31:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-06-14 02:32:00,1.5889,1.5889,1.5883,1.5883,136300000.0
2005-06-14 02:33:00,1.5881,1.5884,1.5879,1.588,136300000.0
2005-06-14 02:34:00,1.5881,1.5883,1.5881,1.5881,136300000.0
2005-06-14 02:35:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-06-14 02:36:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-06-14 02:37:00,1.5883,1.5885,1.5881,1.5881,136300000.0
2005-06-14 02:38:00,1.5883,1.5884,1.5878,1.5881,136300000.0
2005-06-14 02:39:00,1.588,1.5884,1.588,1.5884,136300000.0
2005-06-14 02:40:00,1.5881,1.5884,1.5881,1.5883,136300000.0
2005-06-14 02:41:00,1.5884,1.5892,1.5881,1.5891,136300000.0
2005-06-14 02:42:00,1.5889,1.5895,1.5863,1.5869,136300000.0
2005-06-14 02:43:00,1.5871,1.5876,1.5865,1.5876,136300000.0
2005-06-14 02:44:00,1.5873,1.5877,1.5868,1.5871,136300000.0
2005-06-14 02:45:00,1.5869,1.5878,1.5869,1.5873,136300000.0
2005-06-14 02:46:00,1.5874,1.5875,1.5869,1.5872,136300000.0
2005-06-14 02:47:00,1.5873,1.5879,1.5872,1.5876,136300000.0
2005-06-14 02:48:00,1.5879,1.5879,1.5875,1.5875,136300000.0
2005-06-14 02:49:00,1.5874,1.5876,1.5873,1.5875,136300000.0
2005-06-14 02:50:00,1.5874,1.5875,1.5871,1.5872,136300000.0
2005-06-14 02:51:00,1.5873,1.5873,1.5866,1.5866,136300000.0
2005-06-14 02:52:00,1.5868,1.5871,1.5865,1.5866,136300000.0
2005-06-14 02:53:00,1.5864,1.5865,1.5859,1.5865,136300000.0
2005-06-14 02:54:00,1.5863,1.5868,1.5862,1.5868,136300000.0
2005-06-14 02:55:00,1.5871,1.5873,1.5865,1.5866,136300000.0
2005-06-14 02:56:00,1.5865,1.5869,1.5864,1.5866,136300000.0
2005-06-14 02:57:00,1.5869,1.5874,1.5868,1.5872,136300000.0
2005-06-14 02:58:00,1.5874,1.5874,1.5869,1.5872,136300000.0
2005-06-14 02:59:00,1.5869,1.5875,1.5864,1.5875,136300000.0
2005-06-14 03:00:00,1.5872,1.5874,1.5868,1.5871,136300000.0
2005-06-14 03:01:00,1.5869,1.5869,1.5865,1.5866,136300000.0
2005-06-14 03:02:00,1.5868,1.5872,1.5868,1.5869,136300000.0
2005-06-14 03:03:00,1.5871,1.5873,1.5868,1.5872,136300000.0
2005-06-14 03:04:00,1.5875,1.5875,1.5868,1.5869,136300000.0
2005-06-14 03:05:00,1.5871,1.5873,1.5869,1.5871,136300000.0
2005-06-14 03:06:00,1.5869,1.5875,1.5869,1.5873,136300000.0
2005-06-14 03:07:00,1.5871,1.5872,1.5869,1.5871,136300000.0
2005-06-14 03:08:00,1.5869,1.5869,1.5866,1.5866,136300000.0
2005-06-14 03:09:00,1.5869,1.5869,1.5864,1.5865,136300000.0
2005-06-14 03:10:00,1.5866,1.5868,1.5865,1.5866,136300000.0
2005-06-14 03:11:00,1.5865,1.5866,1.5863,1.5863,136300000.0
2005-06-14 03:12:00,1.5864,1.5866,1.5864,1.5865,136300000.0
2005-06-14 03:13:00,1.5866,1.5869,1.5863,1.5863,136300000.0
2005-06-14 03:14:00,1.5864,1.5873,1.5863,1.5873,136300000.0
2005-06-14 03:15:00,1.5871,1.5875,1.5866,1.5874,136300000.0
2005-06-14 03:16:00,1.5873,1.5877,1.5873,1.5874,136300000.0
2005-06-14 03:17:00,1.5875,1.5877,1.5873,1.5877,136300000.0
2005-06-14 03:18:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-06-14 03:19:00,1.5878,1.5879,1.5875,1.5877,136300000.0
2005-06-14 03:20:00,1.5876,1.5877,1.5875,1.5875,136300000.0
2005-06-14 03:21:00,1.5874,1.5876,1.5873,1.5876,136300000.0
2005-06-14 03:22:00,1.5875,1.5877,1.5874,1.5876,136300000.0
2005-06-14 03:23:00,1.5875,1.5877,1.5871,1.5871,136300000.0
2005-06-14 03:24:00,1.5873,1.5873,1.5869,1.5873,136300000.0
2005-06-14 03:25:00,1.5872,1.5873,1.5869,1.5869,136300000.0
2005-06-14 03:26:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-06-14 03:27:00,1.5871,1.5871,1.5866,1.5869,136300000.0
2005-06-14 03:28:00,1.5868,1.5871,1.5868,1.5869,136300000.0
2005-06-14 03:29:00,1.5866,1.5869,1.5865,1.5866,136300000.0
2005-06-14 03:30:00,1.5869,1.5869,1.5866,1.5869,136300000.0
2005-06-14 03:31:00,1.5871,1.5871,1.5866,1.5866,136300000.0
2005-06-14 03:32:00,1.5869,1.5871,1.5866,1.5869,136300000.0
2005-06-14 03:33:00,1.5871,1.5871,1.5868,1.5871,136300000.0
2005-06-14 03:34:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-06-14 03:35:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-06-14 03:36:00,1.5868,1.5872,1.5868,1.5871,136300000.0
2005-06-14 03:37:00,1.5872,1.588,1.5872,1.588,136300000.0
2005-06-14 03:38:00,1.5879,1.5881,1.5877,1.5881,136300000.0
2005-06-14 03:39:00,1.588,1.5884,1.5879,1.5879,136300000.0
2005-06-14 03:40:00,1.5881,1.5881,1.5876,1.5876,136300000.0
2005-06-14 03:41:00,1.5877,1.5881,1.5877,1.5881,136300000.0
2005-06-14 03:42:00,1.588,1.5883,1.5879,1.5883,136300000.0
2005-06-14 03:43:00,1.5881,1.5881,1.5876,1.5877,136300000.0
2005-06-14 03:44:00,1.5876,1.5876,1.5873,1.5876,136300000.0
2005-06-14 03:45:00,1.5875,1.588,1.5874,1.5879,136300000.0
2005-06-14 03:46:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-06-14 03:47:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-06-14 03:48:00,1.5881,1.5883,1.5878,1.5883,136300000.0
2005-06-14 03:49:00,1.5881,1.5883,1.5878,1.5878,136300000.0
2005-06-14 03:50:00,1.5877,1.5878,1.5876,1.5877,136300000.0
2005-06-14 03:51:00,1.5878,1.5878,1.5873,1.5875,136300000.0
2005-06-14 03:52:00,1.5876,1.5877,1.5873,1.5874,136300000.0
2005-06-14 03:53:00,1.5873,1.5875,1.5873,1.5873,136300000.0
2005-06-14 03:54:00,1.5871,1.5875,1.5871,1.5873,136300000.0
2005-06-14 03:55:00,1.5871,1.5871,1.5865,1.5866,136300000.0
2005-06-14 03:56:00,1.5868,1.5869,1.5866,1.5868,136300000.0
2005-06-14 03:57:00,1.5869,1.5869,1.5866,1.5866,136300000.0
2005-06-14 03:58:00,1.5868,1.5868,1.5866,1.5868,136300000.0
2005-06-14 03:59:00,1.5869,1.5871,1.5868,1.5869,136300000.0
2005-06-14 04:00:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-06-14 04:01:00,1.5868,1.5871,1.5866,1.5869,136300000.0
2005-06-14 04:02:00,1.5872,1.5879,1.5869,1.5877,136300000.0
2005-06-14 04:03:00,1.5878,1.5878,1.5875,1.5876,136300000.0
2005-06-14 04:04:00,1.5877,1.5878,1.5875,1.5876,136300000.0
2005-06-14 04:05:00,1.5875,1.5876,1.5873,1.5874,136300000.0
2005-06-14 04:06:00,1.5873,1.5873,1.5869,1.5869,136300000.0
2005-06-14 04:07:00,1.5871,1.5872,1.5869,1.5872,136300000.0
2005-06-14 04:08:00,1.5871,1.5871,1.5866,1.5866,136300000.0
2005-06-14 04:09:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-06-14 04:10:00,1.5865,1.5868,1.5865,1.5868,136300000.0
2005-06-14 04:11:00,1.5866,1.5869,1.5866,1.5866,136300000.0
2005-06-14 04:12:00,1.5865,1.5868,1.5865,1.5868,136300000.0
2005-06-14 04:13:00,1.5866,1.5868,1.5865,1.5868,136300000.0
2005-06-14 04:14:00,1.5869,1.5872,1.5866,1.5866,136300000.0
2005-06-14 04:15:00,1.5868,1.5868,1.5866,1.5868,136300000.0
2005-06-14 04:16:00,1.5866,1.5868,1.5863,1.5865,136300000.0
2005-06-14 04:17:00,1.5866,1.5868,1.5862,1.5862,136300000.0
2005-06-14 04:18:00,1.5864,1.5864,1.5861,1.5862,136300000.0
2005-06-14 04:19:00,1.5864,1.5864,1.5861,1.5864,136300000.0
2005-06-14 04:20:00,1.5863,1.5864,1.5863,1.5863,136300000.0
2005-06-14 04:21:00,1.5862,1.5864,1.5862,1.5862,136300000.0
2005-06-14 04:22:00,1.5863,1.5865,1.5863,1.5865,136300000.0
2005-06-14 04:23:00,1.5864,1.5865,1.5862,1.5863,136300000.0
2005-06-14 04:24:00,1.5862,1.5863,1.5861,1.5861,136300000.0
2005-06-14 04:25:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-06-14 04:26:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-06-14 04:27:00,1.5862,1.5862,1.5861,1.5862,136300000.0
2005-06-14 04:28:00,1.5864,1.5864,1.5862,1.5862,136300000.0
2005-06-14 04:29:00,1.5864,1.5864,1.5859,1.5862,136300000.0
2005-06-14 04:30:00,1.5864,1.5864,1.586,1.5862,136300000.0
2005-06-14 04:31:00,1.5863,1.5864,1.5862,1.5862,136300000.0
2005-06-14 04:33:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-06-14 04:34:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-06-14 04:35:00,1.5862,1.5863,1.586,1.5863,136300000.0
2005-06-14 04:36:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-06-14 04:37:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-06-14 04:38:00,1.5864,1.5864,1.5861,1.5862,136300000.0
2005-06-14 04:39:00,1.5864,1.5864,1.586,1.5861,136300000.0
2005-06-14 04:40:00,1.5862,1.5864,1.586,1.586,136300000.0
2005-06-14 04:41:00,1.5862,1.5862,1.586,1.586,136300000.0
2005-06-14 04:42:00,1.5862,1.5863,1.5861,1.5863,136300000.0
2005-06-14 04:43:00,1.5862,1.5863,1.5859,1.586,136300000.0
2005-06-14 04:44:00,1.5857,1.586,1.5857,1.5859,136300000.0
2005-06-14 04:45:00,1.586,1.586,1.5859,1.5859,136300000.0
2005-06-14 04:46:00,1.586,1.5861,1.5859,1.586,136300000.0
2005-06-14 04:47:00,1.5861,1.5861,1.5859,1.5859,136300000.0
2005-06-14 04:48:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-06-14 04:49:00,1.586,1.5861,1.586,1.586,136300000.0
2005-06-14 04:50:00,1.5862,1.5864,1.5861,1.5861,136300000.0
2005-06-14 04:51:00,1.5862,1.5863,1.5861,1.5861,136300000.0
2005-06-14 04:52:00,1.5862,1.5862,1.5857,1.5859,136300000.0
2005-06-14 04:53:00,1.5858,1.5861,1.5858,1.586,136300000.0
2005-06-14 04:54:00,1.5861,1.5862,1.586,1.5862,136300000.0
2005-06-14 04:55:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-06-14 04:56:00,1.5862,1.5862,1.5861,1.5862,136300000.0
2005-06-14 04:58:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-06-14 04:59:00,1.5864,1.5865,1.5862,1.5863,136300000.0
2005-06-14 05:00:00,1.5862,1.5863,1.5862,1.5862,136300000.0
2005-06-14 05:01:00,1.5863,1.5863,1.5861,1.5861,136300000.0
2005-06-14 05:02:00,1.586,1.5862,1.5859,1.5862,136300000.0
2005-06-14 05:03:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-06-14 05:04:00,1.5862,1.5863,1.586,1.586,136300000.0
2005-06-14 05:05:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-06-14 05:06:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-06-14 05:07:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-06-14 05:08:00,1.586,1.5861,1.5859,1.586,136300000.0
2005-06-14 05:09:00,1.5861,1.5861,1.586,1.5861,136300000.0
2005-06-14 05:10:00,1.5862,1.5863,1.5861,1.5861,136300000.0
2005-06-14 05:11:00,1.5862,1.5863,1.5861,1.5863,136300000.0
2005-06-14 05:12:00,1.5861,1.5863,1.5861,1.5863,136300000.0
2005-06-14 05:14:00,1.5862,1.5863,1.5862,1.5862,136300000.0
2005-06-14 05:15:00,1.5863,1.5863,1.5862,1.5862,136300000.0
2005-06-14 05:16:00,1.5863,1.5863,1.5862,1.5863,136300000.0
2005-06-14 05:17:00,1.5862,1.5862,1.5859,1.586,136300000.0
2005-06-14 05:18:00,1.5861,1.5861,1.586,1.5861,136300000.0
2005-06-14 05:19:00,1.586,1.5862,1.586,1.5861,136300000.0
2005-06-14 05:20:00,1.586,1.5862,1.586,1.586,136300000.0
2005-06-14 05:21:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-06-14 05:22:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-06-14 05:23:00,1.5862,1.5864,1.5862,1.5864,136300000.0
2005-06-14 05:24:00,1.5863,1.5863,1.5861,1.5862,136300000.0
2005-06-14 05:25:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-06-14 05:26:00,1.5864,1.5866,1.5862,1.5865,136300000.0
2005-06-14 05:27:00,1.5863,1.5868,1.5861,1.5866,136300000.0
2005-06-14 05:28:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-06-14 05:29:00,1.5868,1.5871,1.5868,1.5871,136300000.0
2005-06-14 05:30:00,1.5869,1.5871,1.5869,1.5869,136300000.0
2005-06-14 05:31:00,1.5872,1.5873,1.5869,1.5873,136300000.0
2005-06-14 05:32:00,1.5872,1.5873,1.5869,1.5871,136300000.0
2005-06-14 05:33:00,1.5872,1.5874,1.5872,1.5872,136300000.0
2005-06-14 05:34:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-06-14 05:35:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-06-14 05:36:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-06-14 05:37:00,1.5872,1.5872,1.5869,1.5871,136300000.0
2005-06-14 05:38:00,1.5872,1.5873,1.5871,1.5872,136300000.0
2005-06-14 05:39:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-06-14 05:40:00,1.5871,1.5872,1.5871,1.5871,136300000.0
2005-06-14 05:42:00,1.5872,1.5872,1.5869,1.5872,136300000.0
2005-06-14 05:43:00,1.5871,1.5871,1.5868,1.5871,136300000.0
2005-06-14 05:44:00,1.5869,1.5872,1.5869,1.5872,136300000.0
2005-06-14 05:45:00,1.5873,1.5873,1.5871,1.5872,136300000.0
2005-06-14 05:46:00,1.5871,1.5872,1.5869,1.5872,136300000.0
2005-06-14 05:47:00,1.5873,1.5874,1.5873,1.5873,136300000.0
2005-06-14 05:48:00,1.5874,1.5877,1.5874,1.5877,136300000.0
2005-06-14 05:49:00,1.5876,1.5876,1.5872,1.5873,136300000.0
2005-06-14 05:50:00,1.5872,1.5874,1.5872,1.5874,136300000.0
2005-06-14 05:51:00,1.5872,1.5874,1.5871,1.5874,136300000.0
2005-06-14 05:52:00,1.5875,1.5876,1.5873,1.5875,136300000.0
2005-06-14 05:53:00,1.5876,1.5881,1.5875,1.5881,136300000.0
2005-06-14 05:54:00,1.588,1.5883,1.588,1.5881,136300000.0
2005-06-14 05:58:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-06-14 05:59:00,1.588,1.5881,1.5879,1.5881,136300000.0
2005-06-14 06:00:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-06-14 06:01:00,1.5881,1.5883,1.588,1.5881,136300000.0
2005-06-14 06:02:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-06-14 06:03:00,1.5887,1.5887,1.5884,1.5887,136300000.0
2005-06-14 06:04:00,1.5888,1.5889,1.5884,1.5887,136300000.0
2005-06-14 06:05:00,1.5888,1.5888,1.5884,1.5885,136300000.0
2005-06-14 06:06:00,1.5884,1.5887,1.5884,1.5887,136300000.0
2005-06-14 06:07:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-06-14 06:08:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-06-14 06:09:00,1.5883,1.5887,1.5883,1.5887,136300000.0
2005-06-14 06:10:00,1.5888,1.5888,1.5884,1.5884,136300000.0
2005-06-14 06:11:00,1.5883,1.5885,1.5883,1.5884,136300000.0
2005-06-14 06:12:00,1.5883,1.5883,1.588,1.5881,136300000.0
2005-06-14 06:13:00,1.588,1.5881,1.5879,1.5879,136300000.0
2005-06-14 06:14:00,1.588,1.588,1.588,1.588,136300000.0
2005-06-14 06:15:00,1.5881,1.5881,1.5878,1.5879,136300000.0
2005-06-14 06:16:00,1.588,1.588,1.5878,1.588,136300000.0
2005-06-14 06:17:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-06-14 06:18:00,1.5883,1.5883,1.5879,1.5881,136300000.0
2005-06-14 06:19:00,1.588,1.5881,1.5877,1.5877,136300000.0
2005-06-14 06:20:00,1.5875,1.5876,1.5869,1.5871,136300000.0
2005-06-14 06:21:00,1.5869,1.5871,1.5866,1.5866,136300000.0
2005-06-14 06:22:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-06-14 06:23:00,1.5871,1.5872,1.5871,1.5872,136300000.0
2005-06-14 06:24:00,1.5871,1.5871,1.5866,1.5868,136300000.0
2005-06-14 06:25:00,1.5869,1.5876,1.5869,1.5871,136300000.0
2005-06-14 06:26:00,1.5866,1.5869,1.5866,1.5869,136300000.0
2005-06-14 06:27:00,1.5868,1.5871,1.5868,1.5871,136300000.0
2005-06-14 06:28:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-06-14 06:29:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-06-14 06:30:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-06-14 06:31:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-06-14 06:32:00,1.5866,1.5869,1.5866,1.5868,136300000.0
2005-06-14 06:33:00,1.5869,1.5872,1.5868,1.5869,136300000.0
2005-06-14 06:34:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-06-14 06:35:00,1.5871,1.5871,1.5869,1.5871,136300000.0
2005-06-14 06:36:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-06-14 06:37:00,1.5871,1.5873,1.5869,1.5872,136300000.0
2005-06-14 06:38:00,1.5873,1.5873,1.5871,1.5871,136300000.0
2005-06-14 06:39:00,1.5872,1.5874,1.5871,1.5874,136300000.0
2005-06-14 06:40:00,1.5876,1.5876,1.5872,1.5873,136300000.0
2005-06-14 06:41:00,1.5874,1.5878,1.5871,1.5873,136300000.0
2005-06-14 06:42:00,1.5875,1.5876,1.5872,1.5875,136300000.0
2005-06-14 06:43:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-06-14 06:44:00,1.5876,1.5877,1.5875,1.5875,136300000.0
2005-06-14 06:45:00,1.5876,1.588,1.5874,1.5878,136300000.0
2005-06-14 06:46:00,1.5877,1.5879,1.5875,1.5876,136300000.0
2005-06-14 06:47:00,1.5877,1.5879,1.5877,1.5878,136300000.0
2005-06-14 06:48:00,1.5877,1.5878,1.5875,1.5875,136300000.0
2005-06-14 06:49:00,1.5874,1.5878,1.5874,1.5877,136300000.0
2005-06-14 06:50:00,1.5876,1.5876,1.5874,1.5876,136300000.0
2005-06-14 06:51:00,1.5875,1.5876,1.5873,1.5874,136300000.0
2005-06-14 06:52:00,1.5875,1.5876,1.5871,1.5873,136300000.0
2005-06-14 06:53:00,1.5872,1.5875,1.5871,1.5875,136300000.0
2005-06-14 06:54:00,1.5874,1.5876,1.5874,1.5874,136300000.0
2005-06-14 06:55:00,1.5875,1.5876,1.5874,1.5875,136300000.0
2005-06-14 06:56:00,1.5874,1.5875,1.5865,1.5871,136300000.0
2005-06-14 06:57:00,1.5873,1.5874,1.5873,1.5874,136300000.0
2005-06-14 06:58:00,1.5873,1.5875,1.5873,1.5875,136300000.0
2005-06-14 07:00:00,1.5874,1.5875,1.5874,1.5875,136300000.0
2005-06-14 07:01:00,1.5876,1.5878,1.5875,1.5877,136300000.0
2005-06-14 07:02:00,1.5872,1.5878,1.5872,1.5875,136300000.0
2005-06-14 07:03:00,1.5874,1.5877,1.5874,1.5876,136300000.0
2005-06-14 07:04:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-06-14 07:05:00,1.5875,1.5876,1.5874,1.5874,136300000.0
2005-06-14 07:06:00,1.5876,1.5876,1.5874,1.5875,136300000.0
2005-06-14 07:07:00,1.5874,1.5874,1.5872,1.5872,136300000.0
2005-06-14 07:08:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-06-14 07:09:00,1.5872,1.5873,1.5871,1.5873,136300000.0
2005-06-14 07:10:00,1.5872,1.5872,1.5869,1.5871,136300000.0
2005-06-14 07:11:00,1.5872,1.5873,1.5871,1.5873,136300000.0
2005-06-14 07:12:00,1.5872,1.5874,1.5872,1.5874,136300000.0
2005-06-14 07:13:00,1.5873,1.5873,1.5872,1.5872,136300000.0
2005-06-14 07:14:00,1.5871,1.5874,1.5871,1.5874,136300000.0
2005-06-14 07:15:00,1.5875,1.5876,1.5874,1.5874,136300000.0
2005-06-14 07:16:00,1.5875,1.5875,1.5873,1.5874,136300000.0
2005-06-14 07:17:00,1.5875,1.5878,1.5874,1.5876,136300000.0
2005-06-14 07:18:00,1.5875,1.5878,1.5874,1.5878,136300000.0
2005-06-14 07:19:00,1.5877,1.5878,1.5876,1.5876,136300000.0
2005-06-14 07:20:00,1.5875,1.5875,1.5872,1.5874,136300000.0
2005-06-14 07:21:00,1.5873,1.5875,1.5873,1.5874,136300000.0
2005-06-14 07:22:00,1.5873,1.5873,1.5872,1.5873,136300000.0
2005-06-14 07:23:00,1.5874,1.5874,1.5872,1.5872,136300000.0
2005-06-14 07:24:00,1.5873,1.5874,1.5869,1.5873,136300000.0
2005-06-14 07:25:00,1.5872,1.5872,1.5869,1.5871,136300000.0
2005-06-14 07:26:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-06-14 07:27:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-06-14 07:28:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-06-14 07:29:00,1.5868,1.5872,1.5868,1.5872,136300000.0
2005-06-14 07:30:00,1.5869,1.5874,1.5869,1.5873,136300000.0
2005-06-14 07:31:00,1.5874,1.5875,1.5868,1.5868,136300000.0
2005-06-14 07:32:00,1.5866,1.5872,1.5864,1.5868,136300000.0
2005-06-14 07:33:00,1.5866,1.5869,1.5866,1.5868,136300000.0
2005-06-14 07:34:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-06-14 07:35:00,1.5866,1.5866,1.5859,1.5861,136300000.0
2005-06-14 07:36:00,1.5862,1.5862,1.5856,1.5858,136300000.0
2005-06-14 07:37:00,1.5859,1.5861,1.5857,1.5858,136300000.0
2005-06-14 07:38:00,1.5857,1.5857,1.5853,1.5853,136300000.0
2005-06-14 07:39:00,1.5854,1.5858,1.5854,1.5857,136300000.0
2005-06-14 07:40:00,1.5858,1.5858,1.5853,1.5854,136300000.0
2005-06-14 07:41:00,1.5856,1.5856,1.5852,1.5853,136300000.0
2005-06-14 07:42:00,1.5852,1.5854,1.5847,1.5851,136300000.0
2005-06-14 07:43:00,1.5847,1.5857,1.5846,1.5856,136300000.0
2005-06-14 07:44:00,1.5855,1.5861,1.5855,1.586,136300000.0
2005-06-14 07:45:00,1.5859,1.5862,1.5856,1.5856,136300000.0
2005-06-14 07:46:00,1.5859,1.5859,1.5853,1.5854,136300000.0
2005-06-14 07:47:00,1.5853,1.5859,1.5853,1.5859,136300000.0
2005-06-14 07:48:00,1.5858,1.5862,1.5858,1.5862,136300000.0
2005-06-14 07:49:00,1.5861,1.5861,1.5859,1.586,136300000.0
2005-06-14 07:50:00,1.5862,1.5862,1.5859,1.5859,136300000.0
2005-06-14 07:51:00,1.586,1.586,1.5859,1.5859,136300000.0
2005-06-14 07:52:00,1.586,1.5862,1.586,1.5862,136300000.0
2005-06-14 07:53:00,1.5863,1.5863,1.5859,1.5862,136300000.0
2005-06-14 07:54:00,1.5863,1.5863,1.586,1.586,136300000.0
2005-06-14 07:55:00,1.5861,1.5862,1.5859,1.586,136300000.0
2005-06-14 07:56:00,1.5858,1.586,1.5852,1.5852,136300000.0
2005-06-14 07:57:00,1.5851,1.5852,1.5841,1.5848,136300000.0
2005-06-14 07:58:00,1.5847,1.585,1.5846,1.5848,136300000.0
2005-06-14 07:59:00,1.5846,1.5846,1.5842,1.5846,136300000.0
2005-06-14 08:00:00,1.5848,1.5851,1.5847,1.5848,136300000.0
2005-06-14 08:01:00,1.585,1.585,1.5845,1.5846,136300000.0
2005-06-14 08:02:00,1.5845,1.5845,1.5838,1.5845,136300000.0
2005-06-14 08:03:00,1.5846,1.5849,1.5845,1.5849,136300000.0
2005-06-14 08:04:00,1.5848,1.5854,1.5847,1.5853,136300000.0
2005-06-14 08:05:00,1.5852,1.5853,1.5849,1.5853,136300000.0
2005-06-14 08:06:00,1.5851,1.5852,1.5846,1.5847,136300000.0
2005-06-14 08:07:00,1.5849,1.5852,1.5848,1.5851,136300000.0
2005-06-14 08:08:00,1.5852,1.5853,1.5849,1.5849,136300000.0
2005-06-14 08:09:00,1.5851,1.5855,1.585,1.5855,136300000.0
2005-06-14 08:10:00,1.5854,1.5855,1.5852,1.5852,136300000.0
2005-06-14 08:11:00,1.5853,1.5858,1.5853,1.5858,136300000.0
2005-06-14 08:12:00,1.5856,1.586,1.5856,1.5858,136300000.0
2005-06-14 08:13:00,1.5857,1.5862,1.5857,1.5861,136300000.0
2005-06-14 08:14:00,1.586,1.5866,1.586,1.5863,136300000.0
2005-06-14 08:15:00,1.5864,1.5865,1.5861,1.5862,136300000.0
2005-06-14 08:16:00,1.5861,1.5864,1.586,1.5861,136300000.0
2005-06-14 08:17:00,1.5862,1.587,1.586,1.5867,136300000.0
2005-06-14 08:18:00,1.5866,1.587,1.5864,1.5867,136300000.0
2005-06-14 08:19:00,1.5868,1.5872,1.5868,1.5869,136300000.0
2005-06-14 08:20:00,1.5868,1.5869,1.5864,1.5864,136300000.0
2005-06-14 08:21:00,1.5865,1.5871,1.5865,1.5867,136300000.0
2005-06-14 08:22:00,1.5869,1.5871,1.5864,1.5867,136300000.0
2005-06-14 08:23:00,1.5866,1.5867,1.5862,1.5865,136300000.0
2005-06-14 08:24:00,1.5863,1.5866,1.5862,1.5863,136300000.0
2005-06-14 08:25:00,1.5864,1.5865,1.586,1.5863,136300000.0
2005-06-14 08:26:00,1.5864,1.5866,1.5863,1.5864,136300000.0
2005-06-14 08:27:00,1.5863,1.5864,1.5861,1.5862,136300000.0
2005-06-14 08:28:00,1.5863,1.5863,1.5859,1.586,136300000.0
2005-06-14 08:29:00,1.5861,1.5865,1.5859,1.5859,136300000.0
2005-06-14 08:30:00,1.5858,1.5859,1.5855,1.5858,136300000.0
2005-06-14 08:31:00,1.5857,1.5858,1.5856,1.5856,136300000.0
2005-06-14 08:32:00,1.5857,1.5862,1.5857,1.5859,136300000.0
2005-06-14 08:33:00,1.5858,1.5862,1.5856,1.5856,136300000.0
2005-06-14 08:34:00,1.5857,1.5859,1.5855,1.5857,136300000.0
2005-06-14 08:35:00,1.5855,1.5857,1.5852,1.5857,136300000.0
2005-06-14 08:36:00,1.5856,1.5856,1.5853,1.5853,136300000.0
2005-06-14 08:37:00,1.5856,1.5856,1.5855,1.5856,136300000.0
2005-06-14 08:38:00,1.5854,1.5855,1.5853,1.5853,136300000.0
2005-06-14 08:39:00,1.5854,1.5856,1.5852,1.5856,136300000.0
2005-06-14 08:40:00,1.5857,1.5859,1.5857,1.5859,136300000.0
2005-06-14 08:41:00,1.586,1.5861,1.5856,1.5856,136300000.0
2005-06-14 08:42:00,1.5855,1.5859,1.5855,1.5858,136300000.0
2005-06-14 08:43:00,1.5856,1.5859,1.5855,1.5857,136300000.0
2005-06-14 08:44:00,1.5858,1.586,1.5856,1.5856,136300000.0
2005-06-14 08:45:00,1.5857,1.586,1.5854,1.5857,136300000.0
2005-06-14 08:46:00,1.5855,1.5861,1.5853,1.5857,136300000.0
2005-06-14 08:47:00,1.5859,1.586,1.5856,1.5858,136300000.0
2005-06-14 08:48:00,1.5859,1.5862,1.5858,1.586,136300000.0
2005-06-14 08:49:00,1.5862,1.5868,1.5862,1.5867,136300000.0
2005-06-14 08:50:00,1.5866,1.5869,1.5864,1.5866,136300000.0
2005-06-14 08:51:00,1.5867,1.5873,1.5864,1.5869,136300000.0
2005-06-14 08:52:00,1.5868,1.5873,1.5865,1.5867,136300000.0
2005-06-14 08:53:00,1.5868,1.5868,1.5865,1.5867,136300000.0
2005-06-14 08:54:00,1.5866,1.5867,1.5865,1.5866,136300000.0
2005-06-14 08:55:00,1.5867,1.587,1.5865,1.5866,136300000.0
2005-06-14 08:56:00,1.5865,1.5866,1.586,1.5863,136300000.0
2005-06-14 08:57:00,1.5864,1.587,1.5862,1.5864,136300000.0
2005-06-14 08:58:00,1.5865,1.5867,1.586,1.5863,136300000.0
2005-06-14 08:59:00,1.5862,1.5867,1.5859,1.5862,136300000.0
2005-06-14 09:00:00,1.586,1.5865,1.586,1.5865,136300000.0
2005-06-14 09:01:00,1.5864,1.5865,1.5862,1.5864,136300000.0
2005-06-14 09:02:00,1.5863,1.5865,1.5858,1.5859,136300000.0
2005-06-14 09:03:00,1.586,1.5862,1.5858,1.5861,136300000.0
2005-06-14 09:04:00,1.5862,1.5864,1.5858,1.5862,136300000.0
2005-06-14 09:05:00,1.5863,1.5865,1.5858,1.5858,136300000.0
2005-06-14 09:06:00,1.5857,1.5862,1.5857,1.5861,136300000.0
2005-06-14 09:07:00,1.5863,1.5866,1.5861,1.5864,136300000.0
2005-06-14 09:08:00,1.5863,1.5864,1.5859,1.5859,136300000.0
2005-06-14 09:09:00,1.5858,1.5862,1.5858,1.586,136300000.0
2005-06-14 09:10:00,1.5861,1.5862,1.5856,1.5857,136300000.0
2005-06-14 09:11:00,1.5859,1.5859,1.5855,1.5858,136300000.0
2005-06-14 09:12:00,1.586,1.586,1.5857,1.5859,136300000.0
2005-06-14 09:13:00,1.586,1.586,1.5855,1.5855,136300000.0
2005-06-14 09:14:00,1.586,1.5868,1.5855,1.5868,136300000.0
2005-06-14 09:15:00,1.587,1.5871,1.5861,1.5861,136300000.0
2005-06-14 09:16:00,1.5862,1.5865,1.5859,1.5863,136300000.0
2005-06-14 09:17:00,1.5864,1.5867,1.5861,1.5863,136300000.0
2005-06-14 09:18:00,1.5864,1.5869,1.5863,1.5865,136300000.0
2005-06-14 09:19:00,1.5866,1.5866,1.5861,1.5862,136300000.0
2005-06-14 09:20:00,1.5863,1.5864,1.586,1.5861,136300000.0
2005-06-14 09:21:00,1.5862,1.5865,1.586,1.5864,136300000.0
2005-06-14 09:22:00,1.5863,1.5864,1.5857,1.586,136300000.0
2005-06-14 09:23:00,1.5861,1.5866,1.586,1.5864,136300000.0
2005-06-14 09:24:00,1.5863,1.5865,1.5861,1.5863,136300000.0
2005-06-14 09:25:00,1.5862,1.5867,1.5861,1.5866,136300000.0
2005-06-14 09:26:00,1.5867,1.5867,1.5866,1.5866,136300000.0
2005-06-14 09:27:00,1.5865,1.5869,1.5862,1.5865,136300000.0
2005-06-14 09:28:00,1.5864,1.5865,1.5862,1.5862,136300000.0
2005-06-14 09:29:00,1.5863,1.5865,1.5862,1.5864,136300000.0
2005-06-14 09:30:00,1.5865,1.5869,1.5863,1.5867,136300000.0
2005-06-14 09:31:00,1.5866,1.5869,1.5866,1.5869,136300000.0
2005-06-14 09:32:00,1.587,1.5872,1.5864,1.5871,136300000.0
2005-06-14 09:33:00,1.5873,1.5874,1.587,1.5872,136300000.0
2005-06-14 09:34:00,1.5871,1.5872,1.5866,1.5866,136300000.0
2005-06-14 09:35:00,1.5865,1.587,1.5864,1.5865,136300000.0
2005-06-14 09:36:00,1.5866,1.5866,1.5861,1.5865,136300000.0
2005-06-14 09:37:00,1.5866,1.5868,1.5862,1.5862,136300000.0
2005-06-14 09:38:00,1.5863,1.5865,1.586,1.5865,136300000.0
2005-06-14 09:39:00,1.5867,1.5871,1.5865,1.5869,136300000.0
2005-06-14 09:40:00,1.5868,1.5869,1.5864,1.5865,136300000.0
2005-06-14 09:41:00,1.5864,1.5864,1.586,1.5862,136300000.0
2005-06-14 09:42:00,1.5863,1.5864,1.5862,1.5864,136300000.0
2005-06-14 09:43:00,1.5865,1.5866,1.5862,1.5864,136300000.0
2005-06-14 09:44:00,1.5863,1.5865,1.5861,1.5865,136300000.0
2005-06-14 09:45:00,1.5864,1.5866,1.5863,1.5865,136300000.0
2005-06-14 09:46:00,1.5863,1.5863,1.5862,1.5862,136300000.0
2005-06-14 09:47:00,1.5861,1.5866,1.5861,1.5866,136300000.0
2005-06-14 09:48:00,1.5865,1.5866,1.5863,1.5865,136300000.0
2005-06-14 09:49:00,1.5863,1.5867,1.5862,1.5867,136300000.0
2005-06-14 09:50:00,1.5866,1.5868,1.5865,1.5868,136300000.0
2005-06-14 09:51:00,1.5867,1.5868,1.5865,1.5866,136300000.0
2005-06-14 09:52:00,1.5865,1.5865,1.5863,1.5864,136300000.0
2005-06-14 09:53:00,1.5865,1.5865,1.5861,1.5863,136300000.0
2005-06-14 09:54:00,1.5864,1.5864,1.586,1.586,136300000.0
2005-06-14 09:55:00,1.5861,1.5863,1.5859,1.5859,136300000.0
2005-06-14 09:56:00,1.586,1.586,1.5855,1.5859,136300000.0
2005-06-14 09:57:00,1.5858,1.5858,1.5849,1.5851,136300000.0
2005-06-14 09:58:00,1.5852,1.5854,1.5851,1.5851,136300000.0
2005-06-14 09:59:00,1.5853,1.5856,1.5851,1.5854,136300000.0
2005-06-14 10:00:00,1.5855,1.5856,1.5849,1.5853,136300000.0
2005-06-14 10:01:00,1.5852,1.5854,1.5851,1.5854,136300000.0
2005-06-14 10:02:00,1.5853,1.5855,1.5851,1.5855,136300000.0
2005-06-14 10:03:00,1.5856,1.5856,1.5854,1.5856,136300000.0
2005-06-14 10:04:00,1.5855,1.5855,1.5853,1.5855,136300000.0
2005-06-14 10:05:00,1.5854,1.5854,1.5853,1.5853,136300000.0
2005-06-14 10:06:00,1.5854,1.5855,1.5849,1.5849,136300000.0
2005-06-14 10:07:00,1.5851,1.5852,1.5849,1.5852,136300000.0
2005-06-14 10:09:00,1.5853,1.5853,1.5851,1.5853,136300000.0
2005-06-14 10:10:00,1.5852,1.5854,1.5851,1.5854,136300000.0
2005-06-14 10:11:00,1.5853,1.5853,1.5852,1.5852,136300000.0
2005-06-14 10:12:00,1.5852,1.5853,1.5852,1.5852,136300000.0
2005-06-14 10:13:00,1.5853,1.5855,1.5853,1.5854,136300000.0
2005-06-14 10:14:00,1.5855,1.5855,1.5853,1.5853,136300000.0
2005-06-14 10:15:00,1.5851,1.5853,1.5851,1.5851,136300000.0
2005-06-14 10:16:00,1.5852,1.5855,1.5852,1.5855,136300000.0
2005-06-14 10:17:00,1.5854,1.5854,1.5851,1.5853,136300000.0
2005-06-14 10:18:00,1.5854,1.5854,1.5849,1.5849,136300000.0
2005-06-14 10:19:00,1.5848,1.5849,1.5847,1.5847,136300000.0
2005-06-14 10:20:00,1.5848,1.5851,1.5847,1.5848,136300000.0
2005-06-14 10:21:00,1.585,1.5851,1.5848,1.585,136300000.0
2005-06-14 10:22:00,1.5849,1.5851,1.5846,1.5846,136300000.0
2005-06-14 10:23:00,1.5848,1.5848,1.5845,1.5846,136300000.0
2005-06-14 10:24:00,1.5845,1.5852,1.5843,1.5847,136300000.0
2005-06-14 10:25:00,1.5848,1.5849,1.5845,1.5849,136300000.0
2005-06-14 10:26:00,1.5847,1.585,1.5845,1.5849,136300000.0
2005-06-14 10:27:00,1.5848,1.585,1.5846,1.5846,136300000.0
2005-06-14 10:28:00,1.5849,1.585,1.5847,1.585,136300000.0
2005-06-14 10:29:00,1.5849,1.5849,1.5844,1.5845,136300000.0
2005-06-14 10:30:00,1.5844,1.5847,1.5843,1.5845,136300000.0
2005-06-14 10:31:00,1.5846,1.5847,1.5843,1.5844,136300000.0
2005-06-14 10:32:00,1.5846,1.5849,1.5845,1.5846,136300000.0
2005-06-14 10:33:00,1.5845,1.5847,1.5844,1.5846,136300000.0
2005-06-14 10:34:00,1.5845,1.5846,1.5843,1.5844,136300000.0
2005-06-14 10:35:00,1.5843,1.5846,1.5843,1.5845,136300000.0
2005-06-14 10:36:00,1.5846,1.585,1.5844,1.5848,136300000.0
2005-06-14 10:37:00,1.5847,1.5849,1.5845,1.5845,136300000.0
2005-06-14 10:38:00,1.5846,1.585,1.5843,1.5849,136300000.0
2005-06-14 10:39:00,1.585,1.5851,1.5848,1.5849,136300000.0
2005-06-14 10:40:00,1.585,1.585,1.5845,1.5846,136300000.0
2005-06-14 10:41:00,1.5845,1.5846,1.5842,1.5844,136300000.0
2005-06-14 10:42:00,1.5843,1.5844,1.5842,1.5842,136300000.0
2005-06-14 10:43:00,1.5843,1.5844,1.5841,1.5841,136300000.0
2005-06-14 10:44:00,1.5842,1.5843,1.5835,1.5838,136300000.0
2005-06-14 10:45:00,1.5834,1.584,1.5834,1.584,136300000.0
2005-06-14 10:46:00,1.5841,1.5842,1.5839,1.584,136300000.0
2005-06-14 10:47:00,1.5841,1.5841,1.5838,1.5838,136300000.0
2005-06-14 10:48:00,1.584,1.584,1.5837,1.5837,136300000.0
2005-06-14 10:49:00,1.5838,1.584,1.5837,1.5839,136300000.0
2005-06-14 10:50:00,1.5841,1.5841,1.5837,1.5839,136300000.0
2005-06-14 10:51:00,1.5838,1.5841,1.5838,1.5841,136300000.0
2005-06-14 10:52:00,1.584,1.584,1.5838,1.5839,136300000.0
2005-06-14 10:53:00,1.5838,1.584,1.5838,1.5839,136300000.0
2005-06-14 10:54:00,1.5838,1.5839,1.5838,1.5839,136300000.0
2005-06-14 10:55:00,1.584,1.584,1.5838,1.584,136300000.0
2005-06-14 10:56:00,1.5841,1.5841,1.5838,1.584,136300000.0
2005-06-14 10:57:00,1.5841,1.5841,1.5839,1.5839,136300000.0
2005-06-14 10:58:00,1.584,1.584,1.5839,1.5839,136300000.0
2005-06-14 10:59:00,1.5837,1.5841,1.5837,1.5838,136300000.0
2005-06-14 11:00:00,1.5839,1.5839,1.5836,1.5838,136300000.0
2005-06-14 11:01:00,1.5839,1.5839,1.5832,1.5835,136300000.0
2005-06-14 11:02:00,1.5836,1.5836,1.5833,1.5833,136300000.0
2005-06-14 11:03:00,1.5832,1.5837,1.5832,1.5837,136300000.0
2005-06-14 11:04:00,1.5836,1.5837,1.5835,1.5835,136300000.0
2005-06-14 11:05:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-06-14 11:06:00,1.5835,1.5836,1.5834,1.5836,136300000.0
2005-06-14 11:07:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-06-14 11:08:00,1.5834,1.5837,1.5832,1.5836,136300000.0
2005-06-14 11:09:00,1.5835,1.5836,1.5834,1.5835,136300000.0
2005-06-14 11:10:00,1.5836,1.5838,1.5836,1.5836,136300000.0
2005-06-14 11:11:00,1.5835,1.5839,1.5835,1.5838,136300000.0
2005-06-14 11:12:00,1.5839,1.5839,1.5838,1.5839,136300000.0
2005-06-14 11:13:00,1.584,1.584,1.5837,1.5839,136300000.0
2005-06-14 11:14:00,1.5838,1.5839,1.5837,1.5837,136300000.0
2005-06-14 11:15:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-06-14 11:16:00,1.5838,1.5842,1.5838,1.5841,136300000.0
2005-06-14 11:17:00,1.5839,1.5842,1.5839,1.5841,136300000.0
2005-06-14 11:18:00,1.5842,1.5844,1.584,1.5841,136300000.0
2005-06-14 11:19:00,1.5842,1.5843,1.5841,1.5841,136300000.0
2005-06-14 11:20:00,1.5842,1.5844,1.5839,1.5839,136300000.0
2005-06-14 11:21:00,1.584,1.5841,1.584,1.5841,136300000.0
2005-06-14 11:22:00,1.5842,1.5842,1.5839,1.5839,136300000.0
2005-06-14 11:23:00,1.5841,1.5842,1.5841,1.5841,136300000.0
2005-06-14 11:24:00,1.5841,1.5844,1.5839,1.5841,136300000.0
2005-06-14 11:25:00,1.5842,1.5843,1.5835,1.5838,136300000.0
2005-06-14 11:26:00,1.5837,1.584,1.5836,1.584,136300000.0
2005-06-14 11:27:00,1.5839,1.5841,1.5838,1.5839,136300000.0
2005-06-14 11:28:00,1.5838,1.5839,1.5833,1.5833,136300000.0
2005-06-14 11:29:00,1.5833,1.5833,1.5825,1.583,136300000.0
2005-06-14 11:30:00,1.5829,1.583,1.5826,1.5829,136300000.0
2005-06-14 11:31:00,1.5831,1.5831,1.5828,1.5829,136300000.0
2005-06-14 11:32:00,1.583,1.5832,1.5825,1.5826,136300000.0
2005-06-14 11:33:00,1.5828,1.5828,1.5825,1.5827,136300000.0
2005-06-14 11:34:00,1.5826,1.5827,1.5825,1.5826,136300000.0
2005-06-14 11:35:00,1.5825,1.5826,1.5823,1.5826,136300000.0
2005-06-14 11:36:00,1.5827,1.5828,1.5825,1.5826,136300000.0
2005-06-14 11:37:00,1.5825,1.5828,1.5825,1.5826,136300000.0
2005-06-14 11:38:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-06-14 11:39:00,1.5823,1.5825,1.5823,1.5825,136300000.0
2005-06-14 11:40:00,1.5824,1.5826,1.5824,1.5825,136300000.0
2005-06-14 11:41:00,1.5827,1.5827,1.5823,1.5823,136300000.0
2005-06-14 11:42:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-06-14 11:43:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-06-14 11:44:00,1.5824,1.5826,1.5824,1.5826,136300000.0
2005-06-14 11:45:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-06-14 11:46:00,1.5828,1.5829,1.5822,1.5824,136300000.0
2005-06-14 11:47:00,1.5825,1.5826,1.5824,1.5825,136300000.0
2005-06-14 11:48:00,1.5824,1.5826,1.5822,1.5822,136300000.0
2005-06-14 11:49:00,1.5823,1.5823,1.582,1.5821,136300000.0
2005-06-14 11:50:00,1.5822,1.5823,1.5818,1.582,136300000.0
2005-06-14 11:51:00,1.5821,1.5825,1.5819,1.5825,136300000.0
2005-06-14 11:52:00,1.5827,1.5828,1.5826,1.5827,136300000.0
2005-06-14 11:53:00,1.5826,1.5826,1.5819,1.582,136300000.0
2005-06-14 11:54:00,1.5819,1.5822,1.5818,1.582,136300000.0
2005-06-14 11:55:00,1.5821,1.5821,1.5813,1.5818,136300000.0
2005-06-14 11:56:00,1.5819,1.5822,1.5815,1.5815,136300000.0
2005-06-14 11:57:00,1.5814,1.5818,1.5814,1.5818,136300000.0
2005-06-14 11:58:00,1.5821,1.5821,1.5817,1.582,136300000.0
2005-06-14 11:59:00,1.5818,1.5822,1.5817,1.5821,136300000.0
2005-06-14 12:00:00,1.5822,1.5822,1.5818,1.5821,136300000.0
2005-06-14 12:01:00,1.582,1.5821,1.5817,1.5819,136300000.0
2005-06-14 12:02:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-06-14 12:03:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-06-14 12:04:00,1.5819,1.5821,1.5819,1.5821,136300000.0
2005-06-14 12:05:00,1.5819,1.5823,1.5819,1.5822,136300000.0
2005-06-14 12:06:00,1.5823,1.5824,1.5821,1.5823,136300000.0
2005-06-14 12:07:00,1.5824,1.5824,1.5822,1.5822,136300000.0
2005-06-14 12:08:00,1.5821,1.5823,1.5818,1.5822,136300000.0
2005-06-14 12:09:00,1.582,1.5825,1.582,1.5825,136300000.0
2005-06-14 12:10:00,1.5823,1.5828,1.5823,1.5828,136300000.0
2005-06-14 12:11:00,1.5826,1.5835,1.5826,1.5834,136300000.0
2005-06-14 12:12:00,1.5835,1.584,1.5833,1.5838,136300000.0
2005-06-14 12:13:00,1.5839,1.5839,1.5835,1.5835,136300000.0
2005-06-14 12:14:00,1.5836,1.5839,1.5834,1.5834,136300000.0
2005-06-14 12:15:00,1.5835,1.5838,1.5835,1.5835,136300000.0
2005-06-14 12:16:00,1.5834,1.5834,1.5828,1.583,136300000.0
2005-06-14 12:17:00,1.5831,1.5834,1.5831,1.5832,136300000.0
2005-06-14 12:18:00,1.5831,1.5832,1.583,1.5832,136300000.0
2005-06-14 12:19:00,1.5831,1.5832,1.5829,1.5831,136300000.0
2005-06-14 12:20:00,1.583,1.5833,1.583,1.583,136300000.0
2005-06-14 12:21:00,1.5829,1.5831,1.5829,1.5829,136300000.0
2005-06-14 12:22:00,1.583,1.5832,1.583,1.5831,136300000.0
2005-06-14 12:23:00,1.583,1.5834,1.583,1.5831,136300000.0
2005-06-14 12:24:00,1.583,1.5833,1.583,1.5833,136300000.0
2005-06-14 12:25:00,1.5832,1.5833,1.5832,1.5832,136300000.0
2005-06-14 12:26:00,1.5831,1.5833,1.5829,1.5829,136300000.0
2005-06-14 12:27:00,1.583,1.5832,1.5829,1.583,136300000.0
2005-06-14 12:28:00,1.5832,1.5832,1.5829,1.5829,136300000.0
2005-06-14 12:29:00,1.5828,1.5831,1.5827,1.5829,136300000.0
2005-06-14 12:30:00,1.583,1.583,1.583,1.583,136300000.0
2005-06-14 12:31:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-06-14 12:32:00,1.5833,1.5833,1.5829,1.5829,136300000.0
2005-06-14 12:33:00,1.583,1.5836,1.583,1.5831,136300000.0
2005-06-14 12:34:00,1.5832,1.5836,1.583,1.5836,136300000.0
2005-06-14 12:35:00,1.5835,1.5839,1.5835,1.5836,136300000.0
2005-06-14 12:36:00,1.5837,1.5838,1.5837,1.5837,136300000.0
2005-06-14 12:37:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-06-14 12:38:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-06-14 12:39:00,1.5837,1.584,1.5837,1.5838,136300000.0
2005-06-14 12:40:00,1.5838,1.5839,1.5837,1.5837,136300000.0
2005-06-14 12:41:00,1.5838,1.5841,1.5837,1.5837,136300000.0
2005-06-14 12:42:00,1.5838,1.5839,1.5837,1.5837,136300000.0
2005-06-14 12:43:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-06-14 12:44:00,1.5836,1.5836,1.5833,1.5834,136300000.0
2005-06-14 12:45:00,1.5835,1.5835,1.5833,1.5833,136300000.0
2005-06-14 12:46:00,1.5834,1.5836,1.5834,1.5834,136300000.0
2005-06-14 12:47:00,1.5832,1.5834,1.5829,1.5831,136300000.0
2005-06-14 12:48:00,1.583,1.5832,1.5829,1.5829,136300000.0
2005-06-14 12:49:00,1.583,1.5832,1.583,1.5831,136300000.0
2005-06-14 12:50:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-06-14 12:51:00,1.5832,1.5832,1.5831,1.5832,136300000.0
2005-06-14 12:52:00,1.5833,1.5836,1.5832,1.5836,136300000.0
2005-06-14 12:54:00,1.5832,1.5833,1.583,1.5833,136300000.0
2005-06-14 12:55:00,1.5832,1.5834,1.5831,1.5833,136300000.0
2005-06-14 12:56:00,1.5832,1.5835,1.5832,1.5833,136300000.0
2005-06-14 12:57:00,1.5834,1.5834,1.5831,1.5831,136300000.0
2005-06-14 12:58:00,1.5832,1.5837,1.583,1.5836,136300000.0
2005-06-14 12:59:00,1.5834,1.5836,1.5833,1.5833,136300000.0
2005-06-14 13:00:00,1.5834,1.5837,1.5833,1.5833,136300000.0
2005-06-14 13:01:00,1.5831,1.5833,1.5831,1.5832,136300000.0
2005-06-14 13:02:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-06-14 13:03:00,1.5832,1.5833,1.5831,1.5833,136300000.0
2005-06-14 13:04:00,1.5832,1.5832,1.5831,1.5832,136300000.0
2005-06-14 13:05:00,1.5831,1.5833,1.5831,1.5833,136300000.0
2005-06-14 13:06:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-06-14 13:07:00,1.5832,1.5834,1.5832,1.5834,136300000.0
2005-06-14 13:08:00,1.5833,1.5835,1.5833,1.5834,136300000.0
2005-06-14 13:09:00,1.5833,1.5834,1.5832,1.5833,136300000.0
2005-06-14 13:10:00,1.5832,1.5835,1.5831,1.5832,136300000.0
2005-06-14 13:11:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-06-14 13:12:00,1.583,1.583,1.583,1.583,136300000.0
2005-06-14 13:13:00,1.583,1.5832,1.5829,1.5829,136300000.0
2005-06-14 13:14:00,1.5831,1.5831,1.5829,1.5829,136300000.0
2005-06-14 13:15:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-06-14 13:16:00,1.5834,1.5834,1.5831,1.5833,136300000.0
2005-06-14 13:17:00,1.5832,1.5836,1.5832,1.5836,136300000.0
2005-06-14 13:18:00,1.5837,1.584,1.5837,1.5839,136300000.0
2005-06-14 13:19:00,1.5838,1.5839,1.5837,1.5838,136300000.0
2005-06-14 13:20:00,1.5838,1.5839,1.5836,1.5839,136300000.0
2005-06-14 13:21:00,1.5838,1.584,1.5837,1.584,136300000.0
2005-06-14 13:22:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-06-14 13:23:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-06-14 13:24:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-06-14 13:25:00,1.5834,1.5834,1.5834,1.5834,136300000.0
2005-06-14 13:26:00,1.5833,1.5834,1.5832,1.5834,136300000.0
2005-06-14 13:27:00,1.5835,1.5837,1.5835,1.5837,136300000.0
2005-06-14 13:28:00,1.5838,1.5839,1.5837,1.5837,136300000.0
2005-06-14 13:29:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-06-14 13:30:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-06-14 13:31:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-06-14 13:32:00,1.5836,1.5836,1.5833,1.5834,136300000.0
2005-06-14 13:33:00,1.5833,1.5833,1.5833,1.5833,136300000.0
2005-06-14 13:34:00,1.5834,1.5834,1.5833,1.5833,136300000.0
2005-06-14 13:35:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-06-14 13:36:00,1.5833,1.5834,1.5829,1.5832,136300000.0
2005-06-14 13:37:00,1.5833,1.5834,1.5825,1.5825,136300000.0
2005-06-14 13:38:00,1.5827,1.5828,1.5826,1.5826,136300000.0
2005-06-14 13:39:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-06-14 13:40:00,1.5826,1.583,1.5826,1.583,136300000.0
2005-06-14 13:41:00,1.5829,1.5829,1.5827,1.5828,136300000.0
2005-06-14 13:42:00,1.5829,1.5831,1.5824,1.5825,136300000.0
2005-06-14 13:43:00,1.5826,1.5826,1.5823,1.5824,136300000.0
2005-06-14 13:44:00,1.5825,1.583,1.5825,1.5828,136300000.0
2005-06-14 13:45:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-06-14 13:46:00,1.5829,1.5829,1.5826,1.5827,136300000.0
2005-06-14 13:47:00,1.5826,1.5827,1.5826,1.5827,136300000.0
2005-06-14 13:48:00,1.5824,1.5827,1.5824,1.5825,136300000.0
2005-06-14 13:49:00,1.5826,1.5829,1.5825,1.5827,136300000.0
2005-06-14 13:50:00,1.5826,1.5828,1.5825,1.5826,136300000.0
2005-06-14 13:51:00,1.5827,1.5827,1.5826,1.5826,136300000.0
2005-06-14 13:52:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-06-14 13:53:00,1.5825,1.5825,1.5822,1.5822,136300000.0
2005-06-14 13:54:00,1.5823,1.5824,1.5821,1.5822,136300000.0
2005-06-14 13:55:00,1.5823,1.5823,1.582,1.5822,136300000.0
2005-06-14 13:56:00,1.5821,1.5821,1.5819,1.582,136300000.0
2005-06-14 13:57:00,1.5819,1.582,1.5818,1.582,136300000.0
2005-06-14 13:58:00,1.5819,1.5823,1.5818,1.5823,136300000.0
2005-06-14 13:59:00,1.5824,1.5825,1.5821,1.5821,136300000.0
2005-06-14 14:00:00,1.582,1.5821,1.5818,1.582,136300000.0
2005-06-14 14:01:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-06-14 14:02:00,1.582,1.5823,1.582,1.5823,136300000.0
2005-06-14 14:03:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-06-14 14:04:00,1.5824,1.5826,1.5821,1.5826,136300000.0
2005-06-14 14:05:00,1.5825,1.5828,1.5825,1.5828,136300000.0
2005-06-14 14:06:00,1.5827,1.5827,1.5826,1.5826,136300000.0
2005-06-14 14:07:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-06-14 14:08:00,1.5828,1.5828,1.5826,1.5827,136300000.0
2005-06-14 14:09:00,1.5824,1.5826,1.5824,1.5825,136300000.0
2005-06-14 14:10:00,1.5826,1.5826,1.5821,1.5821,136300000.0
2005-06-14 14:11:00,1.5822,1.5825,1.5813,1.5815,136300000.0
2005-06-14 14:12:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-06-14 14:13:00,1.5816,1.5817,1.5815,1.5815,136300000.0
2005-06-14 14:14:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-14 14:15:00,1.5816,1.5824,1.5816,1.5824,136300000.0
2005-06-14 14:16:00,1.5823,1.5824,1.582,1.5824,136300000.0
2005-06-14 14:17:00,1.5825,1.5825,1.5823,1.5824,136300000.0
2005-06-14 14:18:00,1.5823,1.5824,1.582,1.5823,136300000.0
2005-06-14 14:19:00,1.5824,1.5824,1.5821,1.5823,136300000.0
2005-06-14 14:20:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-06-14 14:21:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-06-14 14:22:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-06-14 14:23:00,1.5822,1.5823,1.5817,1.5818,136300000.0
2005-06-14 14:24:00,1.5819,1.582,1.5818,1.5818,136300000.0
2005-06-14 14:25:00,1.5819,1.5819,1.5816,1.5816,136300000.0
2005-06-14 14:26:00,1.5815,1.5819,1.5814,1.5819,136300000.0
2005-06-14 14:27:00,1.5818,1.5819,1.5808,1.5808,136300000.0
2005-06-14 14:28:00,1.581,1.5816,1.5808,1.5813,136300000.0
2005-06-14 14:29:00,1.5815,1.5817,1.5813,1.5817,136300000.0
2005-06-14 14:30:00,1.5814,1.5829,1.5808,1.5816,136300000.0
2005-06-14 14:31:00,1.5818,1.5822,1.5812,1.582,136300000.0
2005-06-14 14:32:00,1.5819,1.5828,1.5819,1.5821,136300000.0
2005-06-14 14:33:00,1.582,1.583,1.582,1.5829,136300000.0
2005-06-14 14:34:00,1.5827,1.583,1.5817,1.5821,136300000.0
2005-06-14 14:35:00,1.5822,1.5828,1.5819,1.5819,136300000.0
2005-06-14 14:36:00,1.5821,1.5822,1.5816,1.582,136300000.0
2005-06-14 14:37:00,1.5819,1.5821,1.5813,1.5817,136300000.0
2005-06-14 14:38:00,1.5814,1.5818,1.5811,1.5811,136300000.0
2005-06-14 14:39:00,1.581,1.5813,1.5807,1.5813,136300000.0
2005-06-14 14:40:00,1.5814,1.5817,1.581,1.5812,136300000.0
2005-06-14 14:41:00,1.5809,1.5816,1.5806,1.5809,136300000.0
2005-06-14 14:42:00,1.5808,1.5813,1.5805,1.5813,136300000.0
2005-06-14 14:43:00,1.5812,1.5814,1.5804,1.5809,136300000.0
2005-06-14 14:44:00,1.581,1.5812,1.5807,1.5808,136300000.0
2005-06-14 14:45:00,1.5807,1.5809,1.5796,1.5806,136300000.0
2005-06-14 14:46:00,1.5808,1.5811,1.5804,1.5805,136300000.0
2005-06-14 14:47:00,1.5804,1.5807,1.5802,1.5805,136300000.0
2005-06-14 14:48:00,1.5802,1.5807,1.5802,1.5805,136300000.0
2005-06-14 14:49:00,1.5805,1.5807,1.5803,1.5805,136300000.0
2005-06-14 14:50:00,1.5804,1.5808,1.58,1.5806,136300000.0
2005-06-14 14:51:00,1.5804,1.5811,1.5802,1.5808,136300000.0
2005-06-14 14:52:00,1.5807,1.5812,1.5804,1.5811,136300000.0
2005-06-14 14:53:00,1.5809,1.5811,1.5804,1.5806,136300000.0
2005-06-14 14:54:00,1.5807,1.5807,1.5796,1.5803,136300000.0
2005-06-14 14:55:00,1.5804,1.5806,1.58,1.5801,136300000.0
2005-06-14 14:56:00,1.5799,1.5804,1.5799,1.5804,136300000.0
2005-06-14 14:57:00,1.5803,1.5808,1.5802,1.5804,136300000.0
2005-06-14 14:58:00,1.5805,1.5813,1.5805,1.5813,136300000.0
2005-06-14 14:59:00,1.5812,1.5814,1.5807,1.5809,136300000.0
2005-06-14 15:00:00,1.581,1.5815,1.5805,1.5811,136300000.0
2005-06-14 15:01:00,1.5813,1.5815,1.5807,1.581,136300000.0
2005-06-14 15:02:00,1.5812,1.5815,1.5807,1.5807,136300000.0
2005-06-14 15:03:00,1.5808,1.5811,1.5801,1.5803,136300000.0
2005-06-14 15:04:00,1.5805,1.5807,1.5798,1.5802,136300000.0
2005-06-14 15:05:00,1.5803,1.5805,1.5798,1.5801,136300000.0
2005-06-14 15:06:00,1.58,1.58,1.5782,1.579,136300000.0
2005-06-14 15:07:00,1.5791,1.5791,1.578,1.5781,136300000.0
2005-06-14 15:08:00,1.5783,1.5785,1.5775,1.5781,136300000.0
2005-06-14 15:09:00,1.5782,1.5782,1.5774,1.5775,136300000.0
2005-06-14 15:10:00,1.5773,1.5779,1.577,1.5773,136300000.0
2005-06-14 15:11:00,1.577,1.5774,1.5768,1.5773,136300000.0
2005-06-14 15:12:00,1.5772,1.5772,1.5757,1.5766,136300000.0
2005-06-14 15:13:00,1.5764,1.5765,1.5747,1.5747,136300000.0
2005-06-14 15:14:00,1.5746,1.5751,1.5742,1.5747,136300000.0
2005-06-14 15:15:00,1.5749,1.5752,1.5746,1.575,136300000.0
2005-06-14 15:16:00,1.5752,1.5755,1.575,1.5755,136300000.0
2005-06-14 15:17:00,1.5754,1.5761,1.5753,1.5758,136300000.0
2005-06-14 15:18:00,1.5757,1.576,1.5754,1.5759,136300000.0
2005-06-14 15:19:00,1.5758,1.576,1.5754,1.5758,136300000.0
2005-06-14 15:20:00,1.5757,1.576,1.5752,1.5754,136300000.0
2005-06-14 15:21:00,1.5752,1.5754,1.5748,1.5752,136300000.0
2005-06-14 15:22:00,1.5751,1.5756,1.575,1.5755,136300000.0
2005-06-14 15:23:00,1.5754,1.5757,1.5749,1.5755,136300000.0
2005-06-14 15:24:00,1.5758,1.5759,1.5755,1.5759,136300000.0
2005-06-14 15:25:00,1.5758,1.576,1.5755,1.5756,136300000.0
2005-06-14 15:26:00,1.5758,1.5762,1.5753,1.576,136300000.0
2005-06-14 15:27:00,1.5762,1.5766,1.576,1.5761,136300000.0
2005-06-14 15:28:00,1.5762,1.5764,1.5758,1.5761,136300000.0
2005-06-14 15:29:00,1.576,1.576,1.5754,1.5756,136300000.0
2005-06-14 15:30:00,1.5758,1.5758,1.5752,1.5756,136300000.0
2005-06-14 15:31:00,1.5753,1.576,1.5753,1.5755,136300000.0
2005-06-14 15:32:00,1.5754,1.576,1.5751,1.5758,136300000.0
2005-06-14 15:33:00,1.576,1.5762,1.5754,1.5754,136300000.0
2005-06-14 15:34:00,1.5752,1.576,1.5751,1.5759,136300000.0
2005-06-14 15:35:00,1.5758,1.5763,1.5753,1.576,136300000.0
2005-06-14 15:36:00,1.5758,1.5764,1.5756,1.5763,136300000.0
2005-06-14 15:37:00,1.576,1.5762,1.5755,1.5762,136300000.0
2005-06-14 15:38:00,1.576,1.5765,1.5756,1.5761,136300000.0
2005-06-14 15:39:00,1.576,1.5769,1.576,1.5769,136300000.0
2005-06-14 15:40:00,1.5768,1.5771,1.5765,1.577,136300000.0
2005-06-14 15:41:00,1.5771,1.5771,1.5765,1.5765,136300000.0
2005-06-14 15:42:00,1.5766,1.5769,1.5764,1.5765,136300000.0
2005-06-14 15:43:00,1.5763,1.5768,1.5762,1.5763,136300000.0
2005-06-14 15:44:00,1.5765,1.5768,1.5764,1.5766,136300000.0
2005-06-14 15:45:00,1.5765,1.5767,1.5762,1.5767,136300000.0
2005-06-14 15:46:00,1.5766,1.5768,1.5763,1.5766,136300000.0
2005-06-14 15:47:00,1.5765,1.5771,1.5765,1.5769,136300000.0
2005-06-14 15:48:00,1.5767,1.577,1.5766,1.5767,136300000.0
2005-06-14 15:49:00,1.5766,1.5769,1.5765,1.5767,136300000.0
2005-06-14 15:50:00,1.5768,1.5769,1.5766,1.5767,136300000.0
2005-06-14 15:51:00,1.5766,1.5767,1.5755,1.5758,136300000.0
2005-06-14 15:52:00,1.5761,1.5761,1.5755,1.5756,136300000.0
2005-06-14 15:53:00,1.5757,1.5759,1.5755,1.5758,136300000.0
2005-06-14 15:54:00,1.5757,1.5758,1.5752,1.5754,136300000.0
2005-06-14 15:55:00,1.5753,1.5754,1.5748,1.5749,136300000.0
2005-06-14 15:56:00,1.575,1.5753,1.5741,1.5743,136300000.0
2005-06-14 15:57:00,1.5744,1.5749,1.5743,1.5746,136300000.0
2005-06-14 15:58:00,1.5747,1.5752,1.5747,1.5751,136300000.0
2005-06-14 15:59:00,1.5752,1.5753,1.5746,1.5749,136300000.0
2005-06-14 16:00:00,1.5748,1.5753,1.5747,1.5749,136300000.0
2005-06-14 16:01:00,1.575,1.5753,1.5748,1.5748,136300000.0
2005-06-14 16:02:00,1.5749,1.5752,1.5749,1.5751,136300000.0
2005-06-14 16:03:00,1.5752,1.5755,1.575,1.5754,136300000.0
2005-06-14 16:04:00,1.5753,1.5755,1.5749,1.5752,136300000.0
2005-06-14 16:05:00,1.5753,1.5756,1.5753,1.5754,136300000.0
2005-06-14 16:06:00,1.5754,1.5754,1.5751,1.5752,136300000.0
2005-06-14 16:07:00,1.5751,1.5754,1.5748,1.5748,136300000.0
2005-06-14 16:08:00,1.5747,1.5751,1.5747,1.5749,136300000.0
2005-06-14 16:09:00,1.575,1.5753,1.5748,1.5749,136300000.0
2005-06-14 16:10:00,1.575,1.5752,1.5747,1.5747,136300000.0
2005-06-14 16:11:00,1.5748,1.5752,1.5746,1.575,136300000.0
2005-06-14 16:12:00,1.5749,1.5751,1.5749,1.5749,136300000.0
2005-06-14 16:13:00,1.5747,1.5749,1.5743,1.5743,136300000.0
2005-06-14 16:14:00,1.5744,1.5747,1.5744,1.5746,136300000.0
2005-06-14 16:15:00,1.5745,1.575,1.5743,1.5747,136300000.0
2005-06-14 16:16:00,1.5748,1.5751,1.5748,1.5748,136300000.0
2005-06-14 16:17:00,1.5747,1.5751,1.5746,1.5748,136300000.0
2005-06-14 16:18:00,1.5746,1.5748,1.5744,1.5747,136300000.0
2005-06-14 16:19:00,1.5746,1.5747,1.5741,1.5744,136300000.0
2005-06-14 16:20:00,1.5745,1.5748,1.5738,1.5738,136300000.0
2005-06-14 16:21:00,1.5739,1.5743,1.5737,1.5743,136300000.0
2005-06-14 16:22:00,1.5742,1.5744,1.574,1.574,136300000.0
2005-06-14 16:23:00,1.5737,1.5742,1.5737,1.5741,136300000.0
2005-06-14 16:24:00,1.5742,1.5743,1.5741,1.5742,136300000.0
2005-06-14 16:25:00,1.5743,1.5744,1.574,1.574,136300000.0
2005-06-14 16:26:00,1.5739,1.5742,1.5738,1.5739,136300000.0
2005-06-14 16:27:00,1.574,1.5747,1.574,1.5745,136300000.0
2005-06-14 16:28:00,1.5746,1.575,1.5743,1.5745,136300000.0
2005-06-14 16:29:00,1.5744,1.5744,1.5736,1.574,136300000.0
2005-06-14 16:30:00,1.5741,1.5746,1.5741,1.5744,136300000.0
2005-06-14 16:31:00,1.5743,1.5743,1.5737,1.5738,136300000.0
2005-06-14 16:32:00,1.574,1.5741,1.5737,1.574,136300000.0
2005-06-14 16:33:00,1.5741,1.5744,1.5741,1.5742,136300000.0
2005-06-14 16:34:00,1.5743,1.5744,1.574,1.5742,136300000.0
2005-06-14 16:35:00,1.5743,1.5743,1.574,1.574,136300000.0
2005-06-14 16:36:00,1.5738,1.5742,1.5738,1.5739,136300000.0
2005-06-14 16:37:00,1.574,1.5744,1.5739,1.5739,136300000.0
2005-06-14 16:38:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-06-14 16:39:00,1.5736,1.5738,1.5736,1.5736,136300000.0
2005-06-14 16:40:00,1.5735,1.5737,1.573,1.5735,136300000.0
2005-06-14 16:41:00,1.5734,1.5735,1.5728,1.5731,136300000.0
2005-06-14 16:42:00,1.573,1.5732,1.5728,1.5729,136300000.0
2005-06-14 16:43:00,1.573,1.5738,1.5729,1.5733,136300000.0
2005-06-14 16:44:00,1.5734,1.5734,1.5731,1.5732,136300000.0
2005-06-14 16:45:00,1.5733,1.5736,1.5729,1.5733,136300000.0
2005-06-14 16:46:00,1.5732,1.5734,1.5731,1.5733,136300000.0
2005-06-14 16:47:00,1.5732,1.5738,1.573,1.5731,136300000.0
2005-06-14 16:48:00,1.5732,1.5736,1.5732,1.5736,136300000.0
2005-06-14 16:49:00,1.5737,1.5746,1.5737,1.5746,136300000.0
2005-06-14 16:50:00,1.5747,1.5749,1.5741,1.5742,136300000.0
2005-06-14 16:51:00,1.5743,1.5743,1.5739,1.5742,136300000.0
2005-06-14 16:52:00,1.5741,1.5741,1.5735,1.5735,136300000.0
2005-06-14 16:53:00,1.5734,1.5738,1.5734,1.5737,136300000.0
2005-06-14 16:54:00,1.5738,1.574,1.5738,1.5739,136300000.0
2005-06-14 16:55:00,1.5738,1.5742,1.5738,1.5742,136300000.0
2005-06-14 16:56:00,1.5741,1.5741,1.5738,1.574,136300000.0
2005-06-14 16:57:00,1.5741,1.5742,1.5738,1.574,136300000.0
2005-06-14 16:58:00,1.5739,1.5742,1.5739,1.574,136300000.0
2005-06-14 16:59:00,1.5741,1.5741,1.5729,1.5732,136300000.0
2005-06-14 17:00:00,1.5732,1.5734,1.5729,1.5733,136300000.0
2005-06-14 17:01:00,1.5732,1.5732,1.573,1.5731,136300000.0
2005-06-14 17:02:00,1.573,1.5734,1.5729,1.5729,136300000.0
2005-06-14 17:03:00,1.573,1.573,1.5726,1.5727,136300000.0
2005-06-14 17:04:00,1.5728,1.5728,1.5721,1.5724,136300000.0
2005-06-14 17:05:00,1.5724,1.5727,1.5719,1.5724,136300000.0
2005-06-14 17:06:00,1.5719,1.5722,1.5718,1.5722,136300000.0
2005-06-14 17:07:00,1.5721,1.5724,1.5717,1.5722,136300000.0
2005-06-14 17:08:00,1.5721,1.5723,1.5718,1.5721,136300000.0
2005-06-14 17:09:00,1.5722,1.5722,1.5717,1.5717,136300000.0
2005-06-14 17:10:00,1.5716,1.5721,1.5713,1.572,136300000.0
2005-06-14 17:11:00,1.5721,1.5722,1.5718,1.572,136300000.0
2005-06-14 17:12:00,1.5721,1.5724,1.5719,1.5722,136300000.0
2005-06-14 17:13:00,1.572,1.5722,1.5717,1.5719,136300000.0
2005-06-14 17:14:00,1.5718,1.5721,1.5718,1.5718,136300000.0
2005-06-14 17:15:00,1.5719,1.5724,1.5718,1.5721,136300000.0
2005-06-14 17:16:00,1.5722,1.5726,1.5721,1.5721,136300000.0
2005-06-14 17:17:00,1.572,1.5723,1.5719,1.572,136300000.0
2005-06-14 17:18:00,1.5721,1.5723,1.572,1.5723,136300000.0
2005-06-14 17:19:00,1.5724,1.5724,1.572,1.5721,136300000.0
2005-06-14 17:20:00,1.5722,1.5722,1.5718,1.5721,136300000.0
2005-06-14 17:21:00,1.5722,1.5728,1.5722,1.5726,136300000.0
2005-06-14 17:22:00,1.5725,1.5728,1.572,1.5721,136300000.0
2005-06-14 17:23:00,1.5723,1.5726,1.5722,1.5723,136300000.0
2005-06-14 17:24:00,1.5722,1.5728,1.5722,1.5725,136300000.0
2005-06-14 17:25:00,1.5724,1.5725,1.5723,1.5725,136300000.0
2005-06-14 17:26:00,1.5724,1.5727,1.5724,1.5727,136300000.0
2005-06-14 17:27:00,1.5725,1.5733,1.5725,1.5726,136300000.0
2005-06-14 17:28:00,1.5727,1.5731,1.5726,1.573,136300000.0
2005-06-14 17:29:00,1.5729,1.5731,1.5726,1.5727,136300000.0
2005-06-14 17:30:00,1.5725,1.5728,1.5721,1.5721,136300000.0
2005-06-14 17:31:00,1.5722,1.5727,1.5722,1.5727,136300000.0
2005-06-14 17:32:00,1.5729,1.5729,1.5723,1.5723,136300000.0
2005-06-14 17:33:00,1.5724,1.5727,1.5722,1.5727,136300000.0
2005-06-14 17:34:00,1.5725,1.5729,1.5725,1.5729,136300000.0
2005-06-14 17:35:00,1.573,1.5734,1.5728,1.5729,136300000.0
2005-06-14 17:36:00,1.5728,1.5731,1.5725,1.5729,136300000.0
2005-06-14 17:37:00,1.573,1.5733,1.573,1.5731,136300000.0
2005-06-14 17:38:00,1.5732,1.5732,1.5729,1.5729,136300000.0
2005-06-14 17:39:00,1.5728,1.5728,1.5726,1.5727,136300000.0
2005-06-14 17:40:00,1.5728,1.5728,1.5722,1.5723,136300000.0
2005-06-14 17:41:00,1.5724,1.5731,1.5724,1.5729,136300000.0
2005-06-14 17:42:00,1.573,1.5731,1.5729,1.5729,136300000.0
2005-06-14 17:43:00,1.5728,1.5731,1.5728,1.5729,136300000.0
2005-06-14 17:44:00,1.573,1.573,1.5726,1.5726,136300000.0
2005-06-14 17:45:00,1.5727,1.5727,1.5723,1.5725,136300000.0
2005-06-14 17:46:00,1.5726,1.5731,1.5723,1.5723,136300000.0
2005-06-14 17:47:00,1.5724,1.5725,1.5722,1.5725,136300000.0
2005-06-14 17:48:00,1.5723,1.5725,1.5722,1.5725,136300000.0
2005-06-14 17:49:00,1.5724,1.5725,1.5723,1.5724,136300000.0
2005-06-14 17:50:00,1.5723,1.5724,1.5723,1.5723,136300000.0
2005-06-14 17:51:00,1.5724,1.5726,1.5722,1.5724,136300000.0
2005-06-14 17:52:00,1.5726,1.5726,1.5723,1.5725,136300000.0
2005-06-14 17:53:00,1.5726,1.5726,1.5722,1.5724,136300000.0
2005-06-14 17:54:00,1.5722,1.5725,1.572,1.572,136300000.0
2005-06-14 17:55:00,1.5722,1.5723,1.5721,1.5723,136300000.0
2005-06-14 17:56:00,1.5725,1.5725,1.5722,1.5724,136300000.0
2005-06-14 17:57:00,1.5725,1.5727,1.572,1.572,136300000.0
2005-06-14 17:58:00,1.5719,1.5721,1.5719,1.572,136300000.0
2005-06-14 17:59:00,1.5721,1.5723,1.5718,1.572,136300000.0
2005-06-14 18:00:00,1.5721,1.5723,1.5721,1.5722,136300000.0
2005-06-14 18:01:00,1.572,1.5723,1.5719,1.5723,136300000.0
2005-06-14 18:02:00,1.5721,1.5723,1.5715,1.5723,136300000.0
2005-06-14 18:03:00,1.5721,1.5721,1.5718,1.5718,136300000.0
2005-06-14 18:04:00,1.5717,1.572,1.5712,1.5716,136300000.0
2005-06-14 18:05:00,1.5718,1.5719,1.5713,1.5715,136300000.0
2005-06-14 18:06:00,1.5714,1.5717,1.5714,1.5715,136300000.0
2005-06-14 18:07:00,1.5717,1.5719,1.5712,1.5713,136300000.0
2005-06-14 18:08:00,1.5714,1.5714,1.5713,1.5714,136300000.0
2005-06-14 18:09:00,1.5715,1.5717,1.5712,1.5714,136300000.0
2005-06-14 18:10:00,1.5717,1.5719,1.5714,1.5716,136300000.0
2005-06-14 18:11:00,1.5717,1.5717,1.5713,1.5715,136300000.0
2005-06-14 18:12:00,1.5713,1.5718,1.5713,1.5715,136300000.0
2005-06-14 18:13:00,1.5716,1.5717,1.5714,1.5717,136300000.0
2005-06-14 18:14:00,1.5716,1.5717,1.5713,1.5716,136300000.0
2005-06-14 18:15:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-06-14 18:16:00,1.5717,1.5718,1.5714,1.5715,136300000.0
2005-06-14 18:17:00,1.5716,1.572,1.5716,1.5718,136300000.0
2005-06-14 18:18:00,1.5719,1.5721,1.5718,1.5719,136300000.0
2005-06-14 18:19:00,1.5718,1.5721,1.5716,1.5719,136300000.0
2005-06-14 18:20:00,1.572,1.5721,1.5719,1.572,136300000.0
2005-06-14 18:21:00,1.5719,1.5719,1.5714,1.5716,136300000.0
2005-06-14 18:22:00,1.5717,1.5723,1.5715,1.5718,136300000.0
2005-06-14 18:23:00,1.5719,1.5721,1.5719,1.5721,136300000.0
2005-06-14 18:24:00,1.572,1.5725,1.572,1.5724,136300000.0
2005-06-14 18:25:00,1.5723,1.5728,1.572,1.5723,136300000.0
2005-06-14 18:26:00,1.5724,1.5724,1.5718,1.5723,136300000.0
2005-06-14 18:27:00,1.5721,1.5724,1.572,1.5721,136300000.0
2005-06-14 18:28:00,1.5719,1.5723,1.5715,1.5717,136300000.0
2005-06-14 18:29:00,1.5716,1.5721,1.5713,1.572,136300000.0
2005-06-14 18:30:00,1.5719,1.5721,1.5717,1.5718,136300000.0
2005-06-14 18:31:00,1.5719,1.5719,1.5717,1.5719,136300000.0
2005-06-14 18:32:00,1.572,1.5726,1.5717,1.5724,136300000.0
2005-06-14 18:33:00,1.5721,1.5729,1.5721,1.5724,136300000.0
2005-06-14 18:34:00,1.5725,1.5732,1.5724,1.5731,136300000.0
2005-06-14 18:35:00,1.5734,1.5734,1.5729,1.573,136300000.0
2005-06-14 18:36:00,1.5728,1.573,1.5725,1.5728,136300000.0
2005-06-14 18:37:00,1.5729,1.5729,1.5724,1.5728,136300000.0
2005-06-14 18:38:00,1.5726,1.5729,1.5725,1.5728,136300000.0
2005-06-14 18:39:00,1.573,1.573,1.5726,1.5728,136300000.0
2005-06-14 18:40:00,1.5729,1.5729,1.5725,1.5728,136300000.0
2005-06-14 18:41:00,1.5731,1.5732,1.573,1.573,136300000.0
2005-06-14 18:42:00,1.5731,1.5732,1.5726,1.5729,136300000.0
2005-06-14 18:43:00,1.573,1.5733,1.5729,1.5733,136300000.0
2005-06-14 18:44:00,1.5732,1.5737,1.5731,1.5735,136300000.0
2005-06-14 18:45:00,1.5734,1.5738,1.5732,1.5733,136300000.0
2005-06-14 18:46:00,1.5732,1.5732,1.5728,1.5731,136300000.0
2005-06-14 18:47:00,1.5732,1.5736,1.5731,1.5735,136300000.0
2005-06-14 18:48:00,1.5734,1.5735,1.5728,1.5728,136300000.0
2005-06-14 18:50:00,1.5729,1.5731,1.5729,1.573,136300000.0
2005-06-14 18:51:00,1.5731,1.5731,1.573,1.573,136300000.0
2005-06-14 18:52:00,1.5729,1.5733,1.5729,1.5732,136300000.0
2005-06-14 18:53:00,1.5733,1.5734,1.5731,1.5731,136300000.0
2005-06-14 18:54:00,1.573,1.5731,1.5726,1.5726,136300000.0
2005-06-14 18:55:00,1.5731,1.5732,1.5726,1.5729,136300000.0
2005-06-14 18:56:00,1.573,1.573,1.5728,1.5728,136300000.0
2005-06-14 18:57:00,1.5729,1.5732,1.5728,1.5731,136300000.0
2005-06-14 18:58:00,1.573,1.5731,1.5729,1.5731,136300000.0
2005-06-14 18:59:00,1.573,1.5732,1.573,1.5731,136300000.0
2005-06-14 19:00:00,1.5733,1.5733,1.573,1.5731,136300000.0
2005-06-14 19:01:00,1.5732,1.5735,1.5732,1.5735,136300000.0
2005-06-14 19:02:00,1.5736,1.5739,1.5736,1.5738,136300000.0
2005-06-14 19:03:00,1.5737,1.5739,1.5736,1.5739,136300000.0
2005-06-14 19:04:00,1.574,1.5746,1.5736,1.5738,136300000.0
2005-06-14 19:05:00,1.5737,1.5741,1.5737,1.5741,136300000.0
2005-06-14 19:06:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-14 19:07:00,1.5738,1.5741,1.5737,1.574,136300000.0
2005-06-14 19:08:00,1.5739,1.5751,1.5739,1.575,136300000.0
2005-06-14 19:09:00,1.5747,1.5748,1.5743,1.5746,136300000.0
2005-06-14 19:10:00,1.5744,1.5746,1.5741,1.5746,136300000.0
2005-06-14 19:11:00,1.5744,1.5748,1.5744,1.5748,136300000.0
2005-06-14 19:12:00,1.5747,1.5748,1.5744,1.5744,136300000.0
2005-06-14 19:13:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-06-14 19:14:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-06-14 19:16:00,1.5744,1.5747,1.5744,1.5747,136300000.0
2005-06-14 19:17:00,1.5748,1.5748,1.5746,1.5746,136300000.0
2005-06-14 19:18:00,1.5747,1.5748,1.5746,1.5746,136300000.0
2005-06-14 19:19:00,1.5747,1.5751,1.5747,1.575,136300000.0
2005-06-14 19:20:00,1.5751,1.5754,1.5748,1.575,136300000.0
2005-06-14 19:21:00,1.5748,1.5754,1.5748,1.575,136300000.0
2005-06-14 19:22:00,1.5751,1.5752,1.575,1.575,136300000.0
2005-06-14 19:23:00,1.5748,1.5753,1.5748,1.5752,136300000.0
2005-06-14 19:24:00,1.5753,1.5756,1.5752,1.5752,136300000.0
2005-06-14 19:25:00,1.5753,1.5755,1.5752,1.5753,136300000.0
2005-06-14 19:26:00,1.5752,1.5753,1.5751,1.5751,136300000.0
2005-06-14 19:27:00,1.5753,1.5755,1.5753,1.5754,136300000.0
2005-06-14 19:28:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-14 19:29:00,1.5756,1.5756,1.5751,1.5751,136300000.0
2005-06-14 19:30:00,1.5751,1.5752,1.575,1.5751,136300000.0
2005-06-14 19:31:00,1.5752,1.5753,1.575,1.5753,136300000.0
2005-06-14 19:32:00,1.5752,1.5754,1.5751,1.5753,136300000.0
2005-06-14 19:33:00,1.5751,1.5753,1.575,1.5752,136300000.0
2005-06-14 19:34:00,1.5751,1.5753,1.5751,1.5753,136300000.0
2005-06-14 19:35:00,1.5752,1.5754,1.5751,1.5754,136300000.0
2005-06-14 19:37:00,1.5755,1.5756,1.5753,1.5754,136300000.0
2005-06-14 19:38:00,1.5755,1.5755,1.5754,1.5754,136300000.0
2005-06-14 19:39:00,1.5753,1.5753,1.5752,1.5752,136300000.0
2005-06-14 19:40:00,1.5753,1.5754,1.5752,1.5753,136300000.0
2005-06-14 19:41:00,1.5752,1.5753,1.5751,1.5753,136300000.0
2005-06-14 19:42:00,1.5752,1.5754,1.5751,1.5752,136300000.0
2005-06-14 19:43:00,1.5753,1.5753,1.5751,1.5751,136300000.0
2005-06-14 19:44:00,1.575,1.5751,1.575,1.5751,136300000.0
2005-06-14 19:45:00,1.5752,1.5756,1.5752,1.5752,136300000.0
2005-06-14 19:46:00,1.5754,1.5755,1.5752,1.5752,136300000.0
2005-06-14 19:47:00,1.5754,1.5756,1.5753,1.5756,136300000.0
2005-06-14 19:48:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-14 19:51:00,1.5758,1.5759,1.5756,1.5758,136300000.0
2005-06-14 19:52:00,1.5759,1.5759,1.5755,1.5756,136300000.0
2005-06-14 19:53:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-14 19:54:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-06-14 19:55:00,1.5758,1.5758,1.5756,1.5758,136300000.0
2005-06-14 19:56:00,1.5756,1.5758,1.5756,1.5758,136300000.0
2005-06-14 19:57:00,1.5758,1.5759,1.5758,1.5758,136300000.0
2005-06-14 19:58:00,1.5756,1.5758,1.5756,1.5758,136300000.0
2005-06-14 19:59:00,1.5756,1.5758,1.5756,1.5756,136300000.0
2005-06-14 20:00:00,1.5758,1.5759,1.5756,1.5758,136300000.0
2005-06-14 20:01:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-06-14 20:02:00,1.5754,1.5759,1.5754,1.5759,136300000.0
2005-06-14 20:03:00,1.5758,1.5759,1.5753,1.5754,136300000.0
2005-06-14 20:04:00,1.5753,1.5755,1.5753,1.5754,136300000.0
2005-06-14 20:05:00,1.5753,1.5758,1.5752,1.5758,136300000.0
2005-06-14 20:06:00,1.5756,1.5758,1.5756,1.5756,136300000.0
2005-06-14 20:07:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-14 20:08:00,1.5754,1.5755,1.5752,1.5752,136300000.0
2005-06-14 20:09:00,1.5753,1.5755,1.5752,1.5754,136300000.0
2005-06-14 20:10:00,1.5755,1.5755,1.5751,1.5752,136300000.0
2005-06-14 20:11:00,1.575,1.5752,1.575,1.575,136300000.0
2005-06-14 20:12:00,1.5751,1.5754,1.575,1.5751,136300000.0
2005-06-14 20:13:00,1.5752,1.5753,1.5748,1.575,136300000.0
2005-06-14 20:14:00,1.5748,1.5754,1.5748,1.5753,136300000.0
2005-06-14 20:15:00,1.5754,1.5755,1.5753,1.5754,136300000.0
2005-06-14 20:16:00,1.5752,1.5753,1.5752,1.5752,136300000.0
2005-06-14 20:17:00,1.5751,1.5754,1.5751,1.5752,136300000.0
2005-06-14 20:18:00,1.5751,1.5752,1.5751,1.5751,136300000.0
2005-06-14 20:19:00,1.5753,1.5753,1.5751,1.5752,136300000.0
2005-06-14 20:20:00,1.5753,1.5753,1.5751,1.5751,136300000.0
2005-06-14 20:21:00,1.5752,1.5752,1.5751,1.5751,136300000.0
2005-06-14 20:22:00,1.575,1.575,1.575,1.575,136300000.0
2005-06-14 20:25:00,1.5751,1.5751,1.5748,1.5748,136300000.0
2005-06-14 20:26:00,1.575,1.575,1.575,1.575,136300000.0
2005-06-14 20:27:00,1.5751,1.5751,1.575,1.5751,136300000.0
2005-06-14 20:28:00,1.5752,1.5752,1.575,1.5752,136300000.0
2005-06-14 20:29:00,1.5751,1.5751,1.5748,1.575,136300000.0
2005-06-14 20:30:00,1.5751,1.5751,1.5748,1.575,136300000.0
2005-06-14 20:31:00,1.5748,1.5751,1.5748,1.5748,136300000.0
2005-06-14 20:32:00,1.5747,1.5748,1.5747,1.5748,136300000.0
2005-06-14 20:33:00,1.575,1.5751,1.5748,1.5748,136300000.0
2005-06-14 20:34:00,1.5751,1.5751,1.5748,1.5751,136300000.0
2005-06-14 20:35:00,1.575,1.5751,1.5747,1.5748,136300000.0
2005-06-14 20:36:00,1.5747,1.5748,1.5747,1.5748,136300000.0
2005-06-14 20:37:00,1.575,1.575,1.5746,1.5747,136300000.0
2005-06-14 20:38:00,1.5746,1.5746,1.5743,1.5744,136300000.0
2005-06-14 20:39:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-06-14 20:40:00,1.5744,1.5747,1.5744,1.5746,136300000.0
2005-06-14 20:41:00,1.5744,1.5744,1.5739,1.574,136300000.0
2005-06-14 20:42:00,1.5741,1.5743,1.574,1.5743,136300000.0
2005-06-14 20:43:00,1.5741,1.5744,1.574,1.574,136300000.0
2005-06-14 20:44:00,1.5741,1.5741,1.5737,1.5737,136300000.0
2005-06-14 20:45:00,1.5738,1.5738,1.5734,1.5734,136300000.0
2005-06-14 20:46:00,1.5733,1.5735,1.5732,1.5734,136300000.0
2005-06-14 20:47:00,1.5735,1.5736,1.5734,1.5736,136300000.0
2005-06-14 20:48:00,1.5735,1.5737,1.5735,1.5737,136300000.0
2005-06-14 20:49:00,1.5736,1.5737,1.5735,1.5735,136300000.0
2005-06-14 20:50:00,1.5734,1.5737,1.5734,1.5737,136300000.0
2005-06-14 20:51:00,1.5736,1.5738,1.5736,1.5737,136300000.0
2005-06-14 20:52:00,1.5738,1.574,1.5736,1.5736,136300000.0
2005-06-14 20:53:00,1.5735,1.5735,1.5734,1.5735,136300000.0
2005-06-14 20:54:00,1.5734,1.5739,1.5734,1.5736,136300000.0
2005-06-14 20:55:00,1.5738,1.5738,1.5736,1.5738,136300000.0
2005-06-14 20:56:00,1.5737,1.5738,1.5737,1.5738,136300000.0
2005-06-14 20:57:00,1.5737,1.5738,1.5737,1.5738,136300000.0
2005-06-14 20:58:00,1.5736,1.5738,1.5735,1.5737,136300000.0
2005-06-14 20:59:00,1.5736,1.5738,1.5735,1.5737,136300000.0
2005-06-14 21:00:00,1.5736,1.5738,1.5734,1.5737,136300000.0
2005-06-14 21:01:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-06-14 21:02:00,1.5734,1.5735,1.5733,1.5735,136300000.0
2005-06-14 21:03:00,1.5736,1.5736,1.5735,1.5736,136300000.0
2005-06-14 21:05:00,1.5737,1.574,1.5736,1.574,136300000.0
2005-06-14 21:06:00,1.5739,1.574,1.5739,1.5739,136300000.0
2005-06-14 21:07:00,1.5738,1.5743,1.5738,1.5741,136300000.0
2005-06-14 21:08:00,1.5743,1.5743,1.5743,1.5743,136300000.0
2005-06-14 21:09:00,1.5741,1.5741,1.5738,1.5738,136300000.0
2005-06-14 21:10:00,1.5739,1.574,1.5738,1.5738,136300000.0
2005-06-14 21:11:00,1.5739,1.5739,1.5737,1.5737,136300000.0
2005-06-14 21:12:00,1.5738,1.5738,1.5737,1.5738,136300000.0
2005-06-14 21:13:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-06-14 21:14:00,1.5737,1.5737,1.5734,1.5734,136300000.0
2005-06-14 21:15:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-06-14 21:16:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-06-14 21:17:00,1.5738,1.5744,1.5736,1.5741,136300000.0
2005-06-14 21:18:00,1.574,1.5741,1.5739,1.5739,136300000.0
2005-06-14 21:19:00,1.5741,1.5741,1.5739,1.5739,136300000.0
2005-06-14 21:20:00,1.574,1.5741,1.5739,1.5739,136300000.0
2005-06-14 21:21:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-06-14 21:22:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-06-14 21:23:00,1.5739,1.5739,1.5739,1.5739,136300000.0
2005-06-14 21:24:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-14 21:30:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-14 21:31:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-14 21:32:00,1.5743,1.5743,1.5743,1.5743,136300000.0
2005-06-14 21:33:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-06-14 21:34:00,1.5741,1.5741,1.574,1.5741,136300000.0
2005-06-14 21:38:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-14 21:44:00,1.5747,1.5747,1.5744,1.5747,136300000.0
2005-06-14 21:45:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-06-14 21:47:00,1.5751,1.5761,1.5748,1.5759,136300000.0
2005-06-14 21:48:00,1.5758,1.5758,1.5752,1.5755,136300000.0
2005-06-14 21:49:00,1.5754,1.5756,1.5748,1.5753,136300000.0
2005-06-14 21:50:00,1.5754,1.5758,1.5754,1.5756,136300000.0
2005-06-14 21:51:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-14 21:52:00,1.5758,1.5758,1.5755,1.5756,136300000.0
2005-06-14 21:53:00,1.5755,1.5756,1.5754,1.5755,136300000.0
2005-06-14 21:54:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-14 21:55:00,1.5755,1.5755,1.5755,1.5755,136300000.0
2005-06-14 21:56:00,1.5754,1.5755,1.5754,1.5754,136300000.0
2005-06-14 21:57:00,1.5755,1.5756,1.5753,1.5755,136300000.0
2005-06-14 21:58:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-06-14 21:59:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-14 22:00:00,1.5755,1.5756,1.5752,1.5756,136300000.0
2005-06-14 22:01:00,1.5755,1.5755,1.5753,1.5753,136300000.0
2005-06-14 22:02:00,1.5754,1.5754,1.575,1.5751,136300000.0
2005-06-14 22:03:00,1.575,1.5753,1.575,1.5752,136300000.0
2005-06-14 22:04:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-06-14 22:05:00,1.5752,1.5753,1.575,1.5752,136300000.0
2005-06-14 22:06:00,1.575,1.5752,1.575,1.5751,136300000.0
2005-06-14 22:07:00,1.5753,1.5753,1.575,1.575,136300000.0
2005-06-14 22:08:00,1.5748,1.5751,1.5744,1.5746,136300000.0
2005-06-14 22:09:00,1.5747,1.5748,1.5746,1.5748,136300000.0
2005-06-14 22:10:00,1.575,1.575,1.5747,1.5747,136300000.0
2005-06-14 22:11:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-06-14 22:14:00,1.5747,1.5747,1.5747,1.5747,136300000.0
2005-06-14 22:15:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-06-14 22:16:00,1.5746,1.5746,1.5743,1.5743,136300000.0
2005-06-14 22:17:00,1.5741,1.5746,1.5741,1.5746,136300000.0
2005-06-14 22:18:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-06-14 22:19:00,1.5744,1.5746,1.5744,1.5744,136300000.0
2005-06-14 22:20:00,1.5746,1.5751,1.5746,1.5751,136300000.0
2005-06-14 22:21:00,1.575,1.5751,1.5744,1.5744,136300000.0
2005-06-14 22:22:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-14 22:24:00,1.5743,1.5744,1.574,1.5743,136300000.0
2005-06-14 22:25:00,1.5741,1.5744,1.574,1.5743,136300000.0
2005-06-14 22:26:00,1.5741,1.5741,1.5741,1.5741,136300000.0
2005-06-14 22:28:00,1.5743,1.5743,1.5743,1.5743,136300000.0
2005-06-14 22:29:00,1.574,1.5746,1.574,1.5746,136300000.0
2005-06-14 22:30:00,1.5747,1.5747,1.5747,1.5747,136300000.0
2005-06-14 22:31:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-06-14 22:34:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-14 22:35:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-06-14 22:36:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-14 22:37:00,1.5743,1.5743,1.5741,1.5743,136300000.0
2005-06-14 22:38:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-14 22:40:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-06-14 22:41:00,1.5743,1.5743,1.5743,1.5743,136300000.0
2005-06-14 22:42:00,1.5741,1.5746,1.5741,1.5746,136300000.0
2005-06-14 22:43:00,1.5743,1.5748,1.5743,1.5747,136300000.0
2005-06-14 22:44:00,1.5746,1.5747,1.5746,1.5746,136300000.0
2005-06-14 22:45:00,1.5746,1.5751,1.5746,1.5751,136300000.0
2005-06-14 22:46:00,1.575,1.575,1.5748,1.575,136300000.0
2005-06-14 22:48:00,1.5751,1.5751,1.5748,1.5748,136300000.0
2005-06-14 22:49:00,1.5747,1.5747,1.5744,1.5746,136300000.0
2005-06-14 22:51:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-06-14 22:53:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-14 22:54:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-14 22:55:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-06-14 22:56:00,1.5747,1.575,1.5746,1.5746,136300000.0
2005-06-14 22:57:00,1.5747,1.5755,1.5747,1.5755,136300000.0
2005-06-14 22:58:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-06-14 22:59:00,1.5756,1.5758,1.5755,1.5758,136300000.0
2005-06-14 23:00:00,1.5758,1.5759,1.5755,1.5758,136300000.0
2005-06-14 23:01:00,1.5756,1.5756,1.5755,1.5756,136300000.0
2005-06-14 23:02:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-14 23:03:00,1.5756,1.5756,1.5755,1.5756,136300000.0
2005-06-14 23:05:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-14 23:07:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-06-14 23:08:00,1.5754,1.5756,1.5754,1.5756,136300000.0
2005-06-14 23:09:00,1.5755,1.5756,1.5754,1.5755,136300000.0
2005-06-14 23:10:00,1.5756,1.5756,1.5755,1.5756,136300000.0
2005-06-14 23:11:00,1.5755,1.5756,1.5754,1.5756,136300000.0
2005-06-14 23:12:00,1.5755,1.5756,1.5754,1.5756,136300000.0
2005-06-14 23:13:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-06-14 23:14:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-06-14 23:15:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-14 23:16:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-06-14 23:17:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-14 23:21:00,1.5758,1.5758,1.5756,1.5758,136300000.0
2005-06-14 23:22:00,1.5754,1.5756,1.5753,1.5756,136300000.0
2005-06-14 23:23:00,1.5758,1.5758,1.5756,1.5758,136300000.0
2005-06-14 23:24:00,1.5759,1.5759,1.5756,1.5756,136300000.0
2005-06-14 23:26:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-14 23:29:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-14 23:30:00,1.5756,1.5756,1.5754,1.5754,136300000.0
2005-06-14 23:31:00,1.5753,1.5756,1.5753,1.5755,136300000.0
2005-06-14 23:32:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-14 23:33:00,1.5758,1.5759,1.5756,1.5759,136300000.0
2005-06-14 23:34:00,1.5756,1.5758,1.5756,1.5758,136300000.0
2005-06-14 23:35:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-14 23:36:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-14 23:37:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-06-14 23:38:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-14 23:39:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-14 23:40:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-14 23:43:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-14 23:44:00,1.5755,1.5756,1.5753,1.5756,136300000.0
2005-06-14 23:45:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-14 23:46:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-14 23:47:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-06-14 23:48:00,1.5758,1.5759,1.5758,1.5758,136300000.0
2005-06-14 23:49:00,1.5756,1.5759,1.5756,1.5758,136300000.0
2005-06-14 23:50:00,1.5756,1.5756,1.5755,1.5756,136300000.0
2005-06-14 23:51:00,1.5755,1.5756,1.5752,1.5752,136300000.0
2005-06-14 23:52:00,1.5755,1.5758,1.5751,1.5752,136300000.0
2005-06-14 23:53:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-06-14 23:54:00,1.5754,1.5754,1.5752,1.5752,136300000.0
2005-06-14 23:55:00,1.5753,1.5753,1.5746,1.5747,136300000.0
2005-06-14 23:56:00,1.5748,1.5748,1.5746,1.5747,136300000.0
2005-06-14 23:59:00,1.5748,1.575,1.5748,1.575,136300000.0
2005-06-15 00:00:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-06-15 00:01:00,1.575,1.575,1.5744,1.5746,136300000.0
2005-06-15 00:02:00,1.5747,1.5748,1.5746,1.5748,136300000.0
2005-06-15 00:03:00,1.5751,1.5754,1.5748,1.5753,136300000.0
2005-06-15 00:04:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-06-15 00:05:00,1.5755,1.5755,1.5754,1.5754,136300000.0
2005-06-15 00:06:00,1.5753,1.5756,1.5753,1.5756,136300000.0
2005-06-15 00:07:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-15 00:08:00,1.5755,1.5755,1.5755,1.5755,136300000.0
2005-06-15 00:09:00,1.5753,1.5755,1.5753,1.5755,136300000.0
2005-06-15 00:10:00,1.5754,1.5756,1.5754,1.5755,136300000.0
2005-06-15 00:11:00,1.5754,1.5755,1.5751,1.5755,136300000.0
2005-06-15 00:12:00,1.5756,1.5756,1.5754,1.5754,136300000.0
2005-06-15 00:13:00,1.5755,1.5755,1.5755,1.5755,136300000.0
2005-06-15 00:17:00,1.5756,1.5759,1.5756,1.5759,136300000.0
2005-06-15 00:18:00,1.5758,1.5759,1.5756,1.5758,136300000.0
2005-06-15 00:19:00,1.5756,1.5759,1.5756,1.5756,136300000.0
2005-06-15 00:20:00,1.5755,1.5758,1.5755,1.5758,136300000.0
2005-06-15 00:21:00,1.5756,1.5758,1.5756,1.5758,136300000.0
2005-06-15 00:22:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-15 00:23:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-06-15 00:24:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-06-15 00:25:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-06-15 00:26:00,1.5756,1.5758,1.5756,1.5758,136300000.0
2005-06-15 00:28:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-15 00:30:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-15 00:31:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-06-15 00:32:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-15 00:33:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-06-15 00:34:00,1.5753,1.5755,1.5753,1.5753,136300000.0
2005-06-15 00:35:00,1.5751,1.5753,1.5751,1.5753,136300000.0
2005-06-15 00:36:00,1.5752,1.5753,1.5751,1.5752,136300000.0
2005-06-15 00:37:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-06-15 00:38:00,1.5748,1.575,1.5748,1.575,136300000.0
2005-06-15 00:39:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-06-15 00:40:00,1.5752,1.5752,1.5751,1.5751,136300000.0
2005-06-15 00:41:00,1.5752,1.5752,1.5752,1.5752,136300000.0
2005-06-15 00:42:00,1.575,1.575,1.575,1.575,136300000.0
2005-06-15 00:46:00,1.5748,1.575,1.5748,1.575,136300000.0
2005-06-15 00:47:00,1.5748,1.5751,1.5748,1.5748,136300000.0
2005-06-15 00:48:00,1.5751,1.5755,1.5748,1.575,136300000.0
2005-06-15 00:49:00,1.5751,1.5751,1.5747,1.5748,136300000.0
2005-06-15 00:50:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-06-15 00:52:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-06-15 00:53:00,1.5744,1.5747,1.5744,1.5747,136300000.0
2005-06-15 00:54:00,1.5748,1.5748,1.5747,1.5747,136300000.0
2005-06-15 00:55:00,1.5748,1.5748,1.5748,1.5748,136300000.0
2005-06-15 00:56:00,1.5747,1.5747,1.5746,1.5746,136300000.0
2005-06-15 00:58:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-06-15 00:59:00,1.5747,1.5747,1.5746,1.5746,136300000.0
2005-06-15 01:00:00,1.5744,1.5746,1.5744,1.5744,136300000.0
2005-06-15 01:01:00,1.5743,1.5744,1.5743,1.5743,136300000.0
2005-06-15 01:02:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-15 01:03:00,1.5743,1.5746,1.5741,1.5743,136300000.0
2005-06-15 01:04:00,1.5744,1.5746,1.5744,1.5744,136300000.0
2005-06-15 01:05:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-06-15 01:06:00,1.5747,1.5747,1.5746,1.5747,136300000.0
2005-06-15 01:07:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-06-15 01:11:00,1.5743,1.5746,1.5743,1.5744,136300000.0
2005-06-15 01:12:00,1.5746,1.5746,1.5741,1.5744,136300000.0
2005-06-15 01:14:00,1.5743,1.5743,1.574,1.574,136300000.0
2005-06-15 01:15:00,1.5741,1.5741,1.574,1.5741,136300000.0
2005-06-15 01:17:00,1.574,1.5741,1.5738,1.5738,136300000.0
2005-06-15 01:18:00,1.5739,1.5739,1.5733,1.5733,136300000.0
2005-06-15 01:19:00,1.5736,1.5738,1.5735,1.5736,136300000.0
2005-06-15 01:20:00,1.5734,1.5736,1.5733,1.5735,136300000.0
2005-06-15 01:21:00,1.5736,1.5738,1.5733,1.5733,136300000.0
2005-06-15 01:22:00,1.5732,1.5734,1.5732,1.5734,136300000.0
2005-06-15 01:23:00,1.5735,1.5741,1.5733,1.5739,136300000.0
2005-06-15 01:24:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-06-15 01:25:00,1.5735,1.5738,1.5734,1.5734,136300000.0
2005-06-15 01:26:00,1.5735,1.5739,1.5734,1.5739,136300000.0
2005-06-15 01:27:00,1.5738,1.5738,1.5735,1.5736,136300000.0
2005-06-15 01:28:00,1.5735,1.5736,1.5735,1.5735,136300000.0
2005-06-15 01:29:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-06-15 01:30:00,1.5737,1.574,1.5737,1.5738,136300000.0
2005-06-15 01:31:00,1.574,1.574,1.5737,1.5737,136300000.0
2005-06-15 01:32:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-06-15 01:33:00,1.5739,1.5739,1.5736,1.5737,136300000.0
2005-06-15 01:34:00,1.5735,1.5736,1.5734,1.5734,136300000.0
2005-06-15 01:35:00,1.5735,1.5737,1.5732,1.5734,136300000.0
2005-06-15 01:36:00,1.5735,1.5739,1.5734,1.5739,136300000.0
2005-06-15 01:37:00,1.5738,1.5738,1.5736,1.5736,136300000.0
2005-06-15 01:38:00,1.5739,1.5741,1.5739,1.5741,136300000.0
2005-06-15 01:39:00,1.5739,1.5744,1.5739,1.5743,136300000.0
2005-06-15 01:40:00,1.5741,1.5744,1.574,1.5744,136300000.0
2005-06-15 01:41:00,1.5743,1.5743,1.5743,1.5743,136300000.0
2005-06-15 01:42:00,1.5741,1.5744,1.5741,1.5743,136300000.0
2005-06-15 01:44:00,1.5744,1.5744,1.5741,1.5741,136300000.0
2005-06-15 01:45:00,1.574,1.5744,1.574,1.574,136300000.0
2005-06-15 01:46:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-06-15 01:47:00,1.5736,1.5738,1.5736,1.5738,136300000.0
2005-06-15 01:48:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-15 01:49:00,1.574,1.574,1.5737,1.574,136300000.0
2005-06-15 01:50:00,1.5741,1.5743,1.574,1.5741,136300000.0
2005-06-15 01:51:00,1.5743,1.5746,1.5741,1.5744,136300000.0
2005-06-15 01:52:00,1.5746,1.5748,1.5744,1.5747,136300000.0
2005-06-15 01:53:00,1.5746,1.5748,1.5744,1.5744,136300000.0
2005-06-15 01:54:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-15 01:55:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-15 01:56:00,1.5741,1.5746,1.5741,1.5744,136300000.0
2005-06-15 01:57:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-15 01:58:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-06-15 01:59:00,1.5748,1.5748,1.5746,1.5748,136300000.0
2005-06-15 02:00:00,1.5749,1.575,1.5747,1.575,136300000.0
2005-06-15 02:01:00,1.5747,1.5751,1.5746,1.575,136300000.0
2005-06-15 02:02:00,1.5748,1.5748,1.5744,1.5748,136300000.0
2005-06-15 02:03:00,1.5747,1.575,1.5741,1.5742,136300000.0
2005-06-15 02:04:00,1.5744,1.5744,1.5743,1.5744,136300000.0
2005-06-15 02:05:00,1.5743,1.5746,1.5741,1.5744,136300000.0
2005-06-15 02:06:00,1.5746,1.5748,1.5744,1.5747,136300000.0
2005-06-15 02:07:00,1.5746,1.5747,1.5746,1.5746,136300000.0
2005-06-15 02:08:00,1.5747,1.5748,1.5746,1.5746,136300000.0
2005-06-15 02:09:00,1.5748,1.5748,1.5747,1.5747,136300000.0
2005-06-15 02:10:00,1.5748,1.575,1.5748,1.5748,136300000.0
2005-06-15 02:11:00,1.575,1.575,1.5748,1.575,136300000.0
2005-06-15 02:12:00,1.5752,1.5752,1.5748,1.5748,136300000.0
2005-06-15 02:13:00,1.575,1.575,1.5748,1.575,136300000.0
2005-06-15 02:14:00,1.5751,1.5753,1.5751,1.5753,136300000.0
2005-06-15 02:15:00,1.5754,1.5755,1.5753,1.5754,136300000.0
2005-06-15 02:16:00,1.5755,1.5755,1.5753,1.5755,136300000.0
2005-06-15 02:17:00,1.5753,1.5755,1.5753,1.5755,136300000.0
2005-06-15 02:18:00,1.5754,1.5755,1.5754,1.5755,136300000.0
2005-06-15 02:19:00,1.5754,1.5755,1.5753,1.5753,136300000.0
2005-06-15 02:20:00,1.5752,1.5753,1.5752,1.5753,136300000.0
2005-06-15 02:21:00,1.5752,1.5755,1.5752,1.5754,136300000.0
2005-06-15 02:22:00,1.5755,1.5758,1.5755,1.5756,136300000.0
2005-06-15 02:23:00,1.5755,1.5756,1.5747,1.5756,136300000.0
2005-06-15 02:24:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-15 02:25:00,1.5754,1.5754,1.5753,1.5754,136300000.0
2005-06-15 02:26:00,1.5753,1.5755,1.5752,1.5753,136300000.0
2005-06-15 02:27:00,1.5752,1.5756,1.5751,1.5756,136300000.0
2005-06-15 02:28:00,1.5755,1.5755,1.5753,1.5753,136300000.0
2005-06-15 02:29:00,1.5752,1.5756,1.5752,1.5756,136300000.0
2005-06-15 02:30:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-15 02:31:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-15 02:32:00,1.5755,1.5758,1.5755,1.5755,136300000.0
2005-06-15 02:33:00,1.5756,1.5758,1.5755,1.5758,136300000.0
2005-06-15 02:34:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-06-15 02:35:00,1.5754,1.5755,1.5754,1.5755,136300000.0
2005-06-15 02:37:00,1.5754,1.5754,1.5752,1.5752,136300000.0
2005-06-15 02:38:00,1.5751,1.5751,1.5748,1.575,136300000.0
2005-06-15 02:39:00,1.5751,1.5752,1.575,1.5752,136300000.0
2005-06-15 02:40:00,1.5751,1.5754,1.5751,1.5752,136300000.0
2005-06-15 02:41:00,1.5753,1.5756,1.5751,1.5753,136300000.0
2005-06-15 02:42:00,1.5754,1.5754,1.5753,1.5754,136300000.0
2005-06-15 02:43:00,1.5753,1.5754,1.5752,1.5753,136300000.0
2005-06-15 02:44:00,1.5754,1.5755,1.5753,1.5755,136300000.0
2005-06-15 02:45:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-15 02:46:00,1.5755,1.5755,1.5754,1.5755,136300000.0
2005-06-15 02:47:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-06-15 02:48:00,1.5756,1.5756,1.5755,1.5756,136300000.0
2005-06-15 02:49:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-15 02:50:00,1.5758,1.5759,1.5756,1.5759,136300000.0
2005-06-15 02:51:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-15 02:53:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-15 02:54:00,1.5756,1.5759,1.5756,1.5759,136300000.0
2005-06-15 02:55:00,1.5753,1.5759,1.5753,1.5759,136300000.0
2005-06-15 02:56:00,1.5758,1.5759,1.5756,1.5758,136300000.0
2005-06-15 02:57:00,1.5759,1.5759,1.5756,1.5756,136300000.0
2005-06-15 02:58:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-06-15 02:59:00,1.5756,1.5759,1.5756,1.5759,136300000.0
2005-06-15 03:00:00,1.576,1.5761,1.5759,1.5759,136300000.0
2005-06-15 03:01:00,1.5761,1.5762,1.5759,1.5761,136300000.0
2005-06-15 03:02:00,1.5759,1.5764,1.5759,1.5763,136300000.0
2005-06-15 03:03:00,1.5764,1.5766,1.5761,1.5766,136300000.0
2005-06-15 03:04:00,1.5764,1.5764,1.5763,1.5764,136300000.0
2005-06-15 03:05:00,1.5763,1.5763,1.5759,1.5761,136300000.0
2005-06-15 03:06:00,1.5763,1.5768,1.5763,1.5766,136300000.0
2005-06-15 03:07:00,1.5768,1.5768,1.5764,1.5766,136300000.0
2005-06-15 03:08:00,1.5768,1.5771,1.5768,1.5771,136300000.0
2005-06-15 03:09:00,1.577,1.5776,1.5769,1.5774,136300000.0
2005-06-15 03:10:00,1.5776,1.5777,1.5776,1.5776,136300000.0
2005-06-15 03:11:00,1.5774,1.5778,1.5774,1.5778,136300000.0
2005-06-15 03:12:00,1.5777,1.5779,1.5776,1.5778,136300000.0
2005-06-15 03:13:00,1.5777,1.5784,1.5777,1.5781,136300000.0
2005-06-15 03:14:00,1.5779,1.5787,1.5779,1.5784,136300000.0
2005-06-15 03:15:00,1.5782,1.5784,1.5778,1.5779,136300000.0
2005-06-15 03:16:00,1.578,1.578,1.5774,1.5776,136300000.0
2005-06-15 03:17:00,1.5777,1.5777,1.5774,1.5777,136300000.0
2005-06-15 03:18:00,1.5778,1.5778,1.5776,1.5776,136300000.0
2005-06-15 03:19:00,1.5777,1.5777,1.5773,1.5776,136300000.0
2005-06-15 03:20:00,1.5774,1.5774,1.5773,1.5774,136300000.0
2005-06-15 03:21:00,1.5773,1.5774,1.5773,1.5773,136300000.0
2005-06-15 03:22:00,1.5771,1.5774,1.577,1.5774,136300000.0
2005-06-15 03:23:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-06-15 03:24:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-06-15 03:25:00,1.5776,1.5776,1.5773,1.5776,136300000.0
2005-06-15 03:26:00,1.5777,1.5778,1.5774,1.5777,136300000.0
2005-06-15 03:27:00,1.5778,1.5781,1.5777,1.5781,136300000.0
2005-06-15 03:28:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-06-15 03:29:00,1.5779,1.5781,1.5779,1.578,136300000.0
2005-06-15 03:30:00,1.5779,1.5781,1.5777,1.5777,136300000.0
2005-06-15 03:31:00,1.5778,1.5781,1.5778,1.5781,136300000.0
2005-06-15 03:32:00,1.578,1.5782,1.5779,1.5781,136300000.0
2005-06-15 03:33:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-06-15 03:34:00,1.578,1.5781,1.5778,1.5778,136300000.0
2005-06-15 03:35:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-06-15 03:36:00,1.578,1.578,1.578,1.578,136300000.0
2005-06-15 03:37:00,1.5781,1.5781,1.5779,1.578,136300000.0
2005-06-15 03:38:00,1.5779,1.5781,1.5779,1.578,136300000.0
2005-06-15 03:39:00,1.5781,1.5781,1.5776,1.5779,136300000.0
2005-06-15 03:40:00,1.5778,1.5778,1.5774,1.5774,136300000.0
2005-06-15 03:41:00,1.5773,1.5777,1.5771,1.5773,136300000.0
2005-06-15 03:42:00,1.5771,1.5774,1.5771,1.5771,136300000.0
2005-06-15 03:43:00,1.5774,1.5774,1.5766,1.5773,136300000.0
2005-06-15 03:44:00,1.5771,1.5774,1.5771,1.5773,136300000.0
2005-06-15 03:45:00,1.5774,1.5774,1.5771,1.5771,136300000.0
2005-06-15 03:46:00,1.5773,1.5774,1.5773,1.5773,136300000.0
2005-06-15 03:47:00,1.5771,1.5776,1.5771,1.5776,136300000.0
2005-06-15 03:48:00,1.5774,1.5774,1.5774,1.5774,136300000.0
2005-06-15 03:49:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-06-15 03:50:00,1.5776,1.5777,1.5774,1.5774,136300000.0
2005-06-15 03:51:00,1.5776,1.578,1.5776,1.5779,136300000.0
2005-06-15 03:52:00,1.578,1.5784,1.578,1.5784,136300000.0
2005-06-15 03:53:00,1.5782,1.5786,1.5782,1.5784,136300000.0
2005-06-15 03:54:00,1.5786,1.5786,1.5781,1.5784,136300000.0
2005-06-15 03:55:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-06-15 03:56:00,1.5782,1.5787,1.5782,1.5784,136300000.0
2005-06-15 03:57:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-06-15 03:58:00,1.578,1.5784,1.578,1.5782,136300000.0
2005-06-15 03:59:00,1.5781,1.5784,1.5781,1.5784,136300000.0
2005-06-15 04:00:00,1.5782,1.5786,1.5782,1.5784,136300000.0
2005-06-15 04:01:00,1.5786,1.5786,1.5784,1.5784,136300000.0
2005-06-15 04:02:00,1.5786,1.5787,1.5782,1.5782,136300000.0
2005-06-15 04:03:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-06-15 04:04:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-06-15 04:05:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-06-15 04:06:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-06-15 04:07:00,1.5782,1.5784,1.5781,1.5782,136300000.0
2005-06-15 04:08:00,1.5784,1.5784,1.5782,1.5782,136300000.0
2005-06-15 04:09:00,1.5784,1.5784,1.5782,1.5784,136300000.0
2005-06-15 04:10:00,1.5782,1.5787,1.5782,1.5784,136300000.0
2005-06-15 04:11:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-06-15 04:12:00,1.5782,1.5786,1.5782,1.5786,136300000.0
2005-06-15 04:13:00,1.5784,1.5784,1.5781,1.5784,136300000.0
2005-06-15 04:14:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-06-15 04:15:00,1.578,1.5782,1.578,1.5781,136300000.0
2005-06-15 04:16:00,1.578,1.5781,1.5774,1.5776,136300000.0
2005-06-15 04:17:00,1.5777,1.5779,1.5776,1.5777,136300000.0
2005-06-15 04:18:00,1.5778,1.5778,1.5776,1.5777,136300000.0
2005-06-15 04:19:00,1.5776,1.5778,1.5776,1.5776,136300000.0
2005-06-15 04:20:00,1.5777,1.5778,1.5777,1.5777,136300000.0
2005-06-15 04:21:00,1.5778,1.578,1.5778,1.5779,136300000.0
2005-06-15 04:22:00,1.578,1.5781,1.5779,1.5779,136300000.0
2005-06-15 04:23:00,1.578,1.5781,1.578,1.578,136300000.0
2005-06-15 04:24:00,1.5779,1.5779,1.5778,1.5778,136300000.0
2005-06-15 04:25:00,1.5779,1.578,1.5777,1.578,136300000.0
2005-06-15 04:26:00,1.5778,1.5779,1.5778,1.5779,136300000.0
2005-06-15 04:27:00,1.5781,1.5781,1.5778,1.5779,136300000.0
2005-06-15 04:28:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-06-15 04:29:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-06-15 04:31:00,1.578,1.5781,1.5779,1.5781,136300000.0
2005-06-15 04:32:00,1.5779,1.5782,1.5779,1.5781,136300000.0
2005-06-15 04:33:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-06-15 04:34:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-06-15 04:35:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-06-15 04:36:00,1.5782,1.5782,1.5774,1.5781,136300000.0
2005-06-15 04:37:00,1.5779,1.578,1.5777,1.5778,136300000.0
2005-06-15 04:38:00,1.5777,1.5781,1.5774,1.578,136300000.0
2005-06-15 04:39:00,1.5781,1.5781,1.5778,1.5781,136300000.0
2005-06-15 04:40:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-06-15 04:41:00,1.5782,1.5782,1.5778,1.5781,136300000.0
2005-06-15 04:42:00,1.578,1.578,1.5777,1.5779,136300000.0
2005-06-15 04:43:00,1.5778,1.5778,1.5774,1.5777,136300000.0
2005-06-15 04:44:00,1.5778,1.5778,1.5778,1.5778,136300000.0
2005-06-15 04:45:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-06-15 04:46:00,1.5781,1.5781,1.5776,1.5777,136300000.0
2005-06-15 04:47:00,1.5779,1.5781,1.5779,1.5781,136300000.0
2005-06-15 04:48:00,1.5779,1.5781,1.5779,1.578,136300000.0
2005-06-15 04:49:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-06-15 04:50:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-06-15 04:51:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-06-15 04:52:00,1.5782,1.5782,1.5779,1.5781,136300000.0
2005-06-15 04:53:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-06-15 04:54:00,1.5782,1.5784,1.5781,1.5782,136300000.0
2005-06-15 04:55:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-06-15 04:56:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-06-15 04:57:00,1.5784,1.5784,1.5781,1.5781,136300000.0
2005-06-15 04:59:00,1.5782,1.5784,1.5782,1.5782,136300000.0
2005-06-15 05:00:00,1.5781,1.5782,1.5779,1.5781,136300000.0
2005-06-15 05:01:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-06-15 05:02:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-06-15 05:03:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-06-15 05:04:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-06-15 05:05:00,1.5786,1.5786,1.5784,1.5784,136300000.0
2005-06-15 05:06:00,1.5781,1.5784,1.5781,1.5781,136300000.0
2005-06-15 05:07:00,1.578,1.5781,1.578,1.578,136300000.0
2005-06-15 05:08:00,1.5779,1.578,1.5779,1.5779,136300000.0
2005-06-15 05:09:00,1.5776,1.5778,1.5774,1.5777,136300000.0
2005-06-15 05:10:00,1.5776,1.5777,1.577,1.5776,136300000.0
2005-06-15 05:11:00,1.5774,1.5778,1.5774,1.5777,136300000.0
2005-06-15 05:12:00,1.5776,1.5777,1.5769,1.5777,136300000.0
2005-06-15 05:13:00,1.5774,1.5776,1.5769,1.5774,136300000.0
2005-06-15 05:14:00,1.5773,1.5774,1.5771,1.5774,136300000.0
2005-06-15 05:15:00,1.5776,1.5777,1.5773,1.5773,136300000.0
2005-06-15 05:16:00,1.5774,1.5774,1.5766,1.5766,136300000.0
2005-06-15 05:17:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-15 05:18:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-15 05:19:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-15 05:20:00,1.5768,1.5768,1.5764,1.5766,136300000.0
2005-06-15 05:21:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-15 05:22:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-15 05:23:00,1.5769,1.577,1.5766,1.577,136300000.0
2005-06-15 05:24:00,1.5771,1.5771,1.5764,1.5768,136300000.0
2005-06-15 05:25:00,1.5766,1.5768,1.5766,1.5766,136300000.0
2005-06-15 05:26:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-06-15 05:27:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-15 05:28:00,1.5764,1.577,1.5762,1.5764,136300000.0
2005-06-15 05:29:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-15 05:30:00,1.5768,1.5768,1.5766,1.5768,136300000.0
2005-06-15 05:31:00,1.5766,1.5769,1.5762,1.5769,136300000.0
2005-06-15 05:32:00,1.5766,1.5769,1.5766,1.5768,136300000.0
2005-06-15 05:33:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-06-15 05:34:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-15 05:36:00,1.5768,1.5769,1.5768,1.5768,136300000.0
2005-06-15 05:37:00,1.5764,1.5768,1.5764,1.5766,136300000.0
2005-06-15 05:38:00,1.5768,1.5769,1.5764,1.5764,136300000.0
2005-06-15 05:39:00,1.5763,1.5766,1.5762,1.5763,136300000.0
2005-06-15 05:40:00,1.5764,1.5764,1.5763,1.5763,136300000.0
2005-06-15 05:42:00,1.5762,1.5763,1.5762,1.5763,136300000.0
2005-06-15 05:43:00,1.5762,1.5762,1.5759,1.5761,136300000.0
2005-06-15 05:44:00,1.5762,1.5762,1.5762,1.5762,136300000.0
2005-06-15 05:46:00,1.5763,1.5763,1.5763,1.5763,136300000.0
2005-06-15 05:47:00,1.5762,1.5762,1.5761,1.5762,136300000.0
2005-06-15 05:48:00,1.5761,1.5762,1.5761,1.5762,136300000.0
2005-06-15 05:49:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-15 05:50:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-15 05:51:00,1.5763,1.5763,1.5763,1.5763,136300000.0
2005-06-15 05:52:00,1.5764,1.5764,1.5763,1.5763,136300000.0
2005-06-15 05:53:00,1.5761,1.5761,1.5751,1.5751,136300000.0
2005-06-15 05:54:00,1.5758,1.5759,1.5753,1.5759,136300000.0
2005-06-15 05:56:00,1.5761,1.5761,1.5758,1.5759,136300000.0
2005-06-15 05:57:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-15 05:58:00,1.5752,1.5753,1.5752,1.5753,136300000.0
2005-06-15 05:59:00,1.5754,1.5758,1.5753,1.5756,136300000.0
2005-06-15 06:00:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-15 06:01:00,1.5758,1.5758,1.5754,1.5754,136300000.0
2005-06-15 06:02:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-15 06:03:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-15 06:04:00,1.5755,1.5756,1.5753,1.5754,136300000.0
2005-06-15 06:05:00,1.5753,1.5759,1.5752,1.5754,136300000.0
2005-06-15 06:06:00,1.5753,1.5755,1.5753,1.5753,136300000.0
2005-06-15 06:07:00,1.5752,1.5753,1.5748,1.5753,136300000.0
2005-06-15 06:08:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-06-15 06:09:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-06-15 06:10:00,1.5754,1.5754,1.5753,1.5754,136300000.0
2005-06-15 06:11:00,1.5756,1.5761,1.5755,1.5756,136300000.0
2005-06-15 06:12:00,1.5755,1.5755,1.5751,1.5755,136300000.0
2005-06-15 06:13:00,1.5756,1.5756,1.5752,1.5752,136300000.0
2005-06-15 06:14:00,1.5754,1.5755,1.5753,1.5753,136300000.0
2005-06-15 06:15:00,1.5751,1.5753,1.575,1.5752,136300000.0
2005-06-15 06:16:00,1.5751,1.5755,1.5751,1.5751,136300000.0
2005-06-15 06:17:00,1.5754,1.5754,1.575,1.5753,136300000.0
2005-06-15 06:18:00,1.5752,1.5753,1.5746,1.5747,136300000.0
2005-06-15 06:19:00,1.575,1.5753,1.575,1.5753,136300000.0
2005-06-15 06:20:00,1.5752,1.5756,1.5752,1.5752,136300000.0
2005-06-15 06:21:00,1.5753,1.5754,1.5752,1.5754,136300000.0
2005-06-15 06:22:00,1.5755,1.5756,1.5754,1.5756,136300000.0
2005-06-15 06:23:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-15 06:24:00,1.5756,1.5759,1.5755,1.5758,136300000.0
2005-06-15 06:25:00,1.5759,1.5761,1.5759,1.5759,136300000.0
2005-06-15 06:26:00,1.5756,1.5761,1.5756,1.5759,136300000.0
2005-06-15 06:27:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-06-15 06:28:00,1.5758,1.5762,1.5756,1.5759,136300000.0
2005-06-15 06:29:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-06-15 06:30:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-06-15 06:31:00,1.5756,1.5756,1.5754,1.5756,136300000.0
2005-06-15 06:32:00,1.5763,1.5763,1.5756,1.5756,136300000.0
2005-06-15 06:33:00,1.5758,1.5759,1.5756,1.5759,136300000.0
2005-06-15 06:34:00,1.5758,1.5761,1.5758,1.5759,136300000.0
2005-06-15 06:35:00,1.5762,1.5763,1.5759,1.5763,136300000.0
2005-06-15 06:36:00,1.5762,1.5763,1.5761,1.5761,136300000.0
2005-06-15 06:37:00,1.5762,1.5764,1.5761,1.5764,136300000.0
2005-06-15 06:38:00,1.5763,1.5764,1.5761,1.5764,136300000.0
2005-06-15 06:39:00,1.5763,1.5766,1.5763,1.5764,136300000.0
2005-06-15 06:40:00,1.5766,1.5766,1.5763,1.5764,136300000.0
2005-06-15 06:41:00,1.5766,1.5766,1.5764,1.5766,136300000.0
2005-06-15 06:42:00,1.5768,1.5768,1.5764,1.5764,136300000.0
2005-06-15 06:43:00,1.5769,1.577,1.5766,1.5769,136300000.0
2005-06-15 06:44:00,1.577,1.577,1.5768,1.577,136300000.0
2005-06-15 06:45:00,1.5768,1.577,1.5768,1.5768,136300000.0
2005-06-15 06:46:00,1.5769,1.5769,1.5769,1.5769,136300000.0
2005-06-15 06:47:00,1.577,1.5771,1.5769,1.5771,136300000.0
2005-06-15 06:48:00,1.577,1.577,1.5768,1.5769,136300000.0
2005-06-15 06:49:00,1.577,1.577,1.5769,1.5769,136300000.0
2005-06-15 06:50:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-15 06:52:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-15 06:53:00,1.5764,1.5769,1.5764,1.5768,136300000.0
2005-06-15 06:54:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-06-15 06:55:00,1.5764,1.5768,1.5764,1.5766,136300000.0
2005-06-15 06:56:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-15 06:58:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-15 06:59:00,1.5764,1.5766,1.5763,1.5766,136300000.0
2005-06-15 07:00:00,1.5769,1.577,1.5768,1.5768,136300000.0
2005-06-15 07:01:00,1.5769,1.577,1.5769,1.5769,136300000.0
2005-06-15 07:02:00,1.5768,1.5771,1.5766,1.5771,136300000.0
2005-06-15 07:03:00,1.577,1.5774,1.5768,1.5774,136300000.0
2005-06-15 07:04:00,1.577,1.5773,1.577,1.5773,136300000.0
2005-06-15 07:05:00,1.5774,1.5774,1.5773,1.5774,136300000.0
2005-06-15 07:06:00,1.5771,1.5774,1.5766,1.5774,136300000.0
2005-06-15 07:07:00,1.5773,1.5773,1.5766,1.5766,136300000.0
2005-06-15 07:08:00,1.5764,1.5768,1.5764,1.5766,136300000.0
2005-06-15 07:09:00,1.5768,1.577,1.5766,1.5768,136300000.0
2005-06-15 07:10:00,1.5769,1.5771,1.5768,1.5771,136300000.0
2005-06-15 07:11:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-06-15 07:12:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-06-15 07:13:00,1.577,1.577,1.5769,1.5769,136300000.0
2005-06-15 07:14:00,1.577,1.577,1.5766,1.5769,136300000.0
2005-06-15 07:15:00,1.5768,1.5769,1.5768,1.5768,136300000.0
2005-06-15 07:16:00,1.5769,1.5769,1.5766,1.5768,136300000.0
2005-06-15 07:17:00,1.5769,1.5769,1.5768,1.5768,136300000.0
2005-06-15 07:18:00,1.5769,1.577,1.5768,1.5769,136300000.0
2005-06-15 07:19:00,1.5768,1.5769,1.5766,1.5766,136300000.0
2005-06-15 07:20:00,1.5759,1.5768,1.5759,1.5768,136300000.0
2005-06-15 07:21:00,1.5766,1.577,1.5759,1.5768,136300000.0
2005-06-15 07:22:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-15 07:23:00,1.5768,1.5769,1.5766,1.5768,136300000.0
2005-06-15 07:24:00,1.5766,1.5771,1.5766,1.5769,136300000.0
2005-06-15 07:25:00,1.577,1.577,1.5766,1.5766,136300000.0
2005-06-15 07:26:00,1.5768,1.5769,1.5766,1.5768,136300000.0
2005-06-15 07:27:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-06-15 07:28:00,1.5768,1.5769,1.5766,1.5768,136300000.0
2005-06-15 07:29:00,1.5766,1.5768,1.5766,1.5766,136300000.0
2005-06-15 07:30:00,1.5768,1.5771,1.5766,1.5766,136300000.0
2005-06-15 07:31:00,1.5768,1.5768,1.5759,1.5761,136300000.0
2005-06-15 07:32:00,1.5764,1.5768,1.5764,1.5768,136300000.0
2005-06-15 07:33:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-15 07:34:00,1.5766,1.5768,1.5764,1.5766,136300000.0
2005-06-15 07:35:00,1.5768,1.5776,1.5768,1.5774,136300000.0
2005-06-15 07:36:00,1.5773,1.5774,1.577,1.5771,136300000.0
2005-06-15 07:37:00,1.577,1.577,1.5768,1.5768,136300000.0
2005-06-15 07:38:00,1.5769,1.5771,1.5764,1.5764,136300000.0
2005-06-15 07:39:00,1.5766,1.5771,1.5766,1.5768,136300000.0
2005-06-15 07:40:00,1.5769,1.5771,1.5766,1.5766,136300000.0
2005-06-15 07:41:00,1.5768,1.5771,1.5768,1.5769,136300000.0
2005-06-15 07:42:00,1.5773,1.5773,1.5768,1.5769,136300000.0
2005-06-15 07:43:00,1.5766,1.5769,1.5764,1.5769,136300000.0
2005-06-15 07:44:00,1.5768,1.5771,1.5768,1.5768,136300000.0
2005-06-15 07:45:00,1.5769,1.5769,1.5764,1.5766,136300000.0
2005-06-15 07:46:00,1.5764,1.5764,1.5763,1.5764,136300000.0
2005-06-15 07:47:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-15 07:48:00,1.5766,1.5766,1.5764,1.5766,136300000.0
2005-06-15 07:49:00,1.5764,1.5766,1.5764,1.5764,136300000.0
2005-06-15 07:50:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-15 07:51:00,1.577,1.577,1.5766,1.5766,136300000.0
2005-06-15 07:52:00,1.5764,1.5766,1.5764,1.5764,136300000.0
2005-06-15 07:53:00,1.5766,1.5766,1.5763,1.5764,136300000.0
2005-06-15 07:54:00,1.5763,1.5766,1.5763,1.5764,136300000.0
2005-06-15 07:55:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-15 07:56:00,1.5763,1.5763,1.5758,1.5759,136300000.0
2005-06-15 07:57:00,1.5758,1.5762,1.5756,1.5761,136300000.0
2005-06-15 07:58:00,1.5762,1.5762,1.5759,1.5762,136300000.0
2005-06-15 07:59:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-15 08:00:00,1.5766,1.5766,1.5762,1.5762,136300000.0
2005-06-15 08:01:00,1.5763,1.5763,1.5756,1.5759,136300000.0
2005-06-15 08:02:00,1.5762,1.5762,1.5761,1.5761,136300000.0
2005-06-15 08:04:00,1.5764,1.5764,1.5762,1.5762,136300000.0
2005-06-15 08:05:00,1.5763,1.5763,1.5759,1.5762,136300000.0
2005-06-15 08:06:00,1.5761,1.5765,1.5761,1.5765,136300000.0
2005-06-15 08:07:00,1.5764,1.5766,1.5761,1.5763,136300000.0
2005-06-15 08:08:00,1.5762,1.5764,1.576,1.5764,136300000.0
2005-06-15 08:09:00,1.5763,1.5764,1.5757,1.5758,136300000.0
2005-06-15 08:10:00,1.5757,1.5759,1.5757,1.5759,136300000.0
2005-06-15 08:11:00,1.5758,1.5761,1.5758,1.5758,136300000.0
2005-06-15 08:12:00,1.5757,1.5758,1.5752,1.5755,136300000.0
2005-06-15 08:13:00,1.5753,1.5754,1.5753,1.5753,136300000.0
2005-06-15 08:14:00,1.5754,1.5757,1.5754,1.5755,136300000.0
2005-06-15 08:15:00,1.5754,1.5755,1.5753,1.5753,136300000.0
2005-06-15 08:16:00,1.5752,1.5755,1.5751,1.5751,136300000.0
2005-06-15 08:17:00,1.5752,1.5755,1.575,1.5754,136300000.0
2005-06-15 08:18:00,1.5753,1.5754,1.5749,1.5752,136300000.0
2005-06-15 08:19:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-06-15 08:20:00,1.5755,1.5757,1.5754,1.5757,136300000.0
2005-06-15 08:21:00,1.5756,1.5756,1.5755,1.5756,136300000.0
2005-06-15 08:22:00,1.5757,1.5757,1.5754,1.5755,136300000.0
2005-06-15 08:24:00,1.5753,1.5758,1.5751,1.5755,136300000.0
2005-06-15 08:25:00,1.5754,1.5756,1.5752,1.5752,136300000.0
2005-06-15 08:26:00,1.575,1.5753,1.5749,1.5752,136300000.0
2005-06-15 08:27:00,1.5753,1.5753,1.5747,1.5748,136300000.0
2005-06-15 08:28:00,1.5749,1.5751,1.5748,1.5749,136300000.0
2005-06-15 08:29:00,1.5748,1.5748,1.5743,1.5746,136300000.0
2005-06-15 08:30:00,1.5746,1.5748,1.5744,1.5748,136300000.0
2005-06-15 08:31:00,1.5745,1.5749,1.5745,1.5746,136300000.0
2005-06-15 08:32:00,1.5745,1.5756,1.5744,1.5753,136300000.0
2005-06-15 08:33:00,1.5752,1.5753,1.575,1.5751,136300000.0
2005-06-15 08:34:00,1.575,1.5751,1.5747,1.5749,136300000.0
2005-06-15 08:35:00,1.5748,1.5748,1.5738,1.574,136300000.0
2005-06-15 08:36:00,1.5741,1.5741,1.5739,1.574,136300000.0
2005-06-15 08:37:00,1.5742,1.5744,1.574,1.574,136300000.0
2005-06-15 08:38:00,1.5741,1.5744,1.5739,1.5744,136300000.0
2005-06-15 08:39:00,1.5745,1.5745,1.5739,1.5742,136300000.0
2005-06-15 08:40:00,1.5741,1.5744,1.574,1.5744,136300000.0
2005-06-15 08:41:00,1.5745,1.575,1.5745,1.5746,136300000.0
2005-06-15 08:42:00,1.5747,1.5747,1.5744,1.5744,136300000.0
2005-06-15 08:43:00,1.5746,1.5746,1.5744,1.5745,136300000.0
2005-06-15 08:44:00,1.5746,1.5749,1.5744,1.5745,136300000.0
2005-06-15 08:45:00,1.5745,1.5751,1.5745,1.5749,136300000.0
2005-06-15 08:46:00,1.575,1.5754,1.575,1.5754,136300000.0
2005-06-15 08:47:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-06-15 08:48:00,1.5753,1.5755,1.5749,1.5752,136300000.0
2005-06-15 08:49:00,1.5753,1.5755,1.5752,1.5755,136300000.0
2005-06-15 08:50:00,1.5754,1.5754,1.5748,1.5748,136300000.0
2005-06-15 08:51:00,1.5747,1.5753,1.5747,1.5752,136300000.0
2005-06-15 08:52:00,1.5753,1.5753,1.5749,1.5752,136300000.0
2005-06-15 08:53:00,1.5753,1.5755,1.5753,1.5753,136300000.0
2005-06-15 08:54:00,1.5754,1.5756,1.5752,1.5754,136300000.0
2005-06-15 08:55:00,1.5753,1.5754,1.5752,1.5752,136300000.0
2005-06-15 08:56:00,1.5751,1.5757,1.5751,1.5756,136300000.0
2005-06-15 08:57:00,1.5755,1.5758,1.5754,1.5756,136300000.0
2005-06-15 08:58:00,1.5757,1.5757,1.5754,1.5755,136300000.0
2005-06-15 08:59:00,1.5756,1.5758,1.5755,1.5755,136300000.0
2005-06-15 09:00:00,1.5754,1.5759,1.5754,1.5756,136300000.0
2005-06-15 09:01:00,1.5753,1.5756,1.5753,1.5756,136300000.0
2005-06-15 09:02:00,1.5757,1.5762,1.5757,1.5761,136300000.0
2005-06-15 09:03:00,1.5762,1.5765,1.5762,1.5763,136300000.0
2005-06-15 09:04:00,1.5764,1.5767,1.5763,1.5764,136300000.0
2005-06-15 09:05:00,1.5763,1.5764,1.576,1.5762,136300000.0
2005-06-15 09:06:00,1.576,1.576,1.5757,1.5758,136300000.0
2005-06-15 09:07:00,1.5757,1.5759,1.5754,1.5754,136300000.0
2005-06-15 09:08:00,1.5755,1.5757,1.5755,1.5756,136300000.0
2005-06-15 09:09:00,1.5755,1.5761,1.5755,1.5761,136300000.0
2005-06-15 09:10:00,1.576,1.576,1.5757,1.5757,136300000.0
2005-06-15 09:11:00,1.5754,1.5756,1.5751,1.5755,136300000.0
2005-06-15 09:12:00,1.5756,1.5756,1.5754,1.5756,136300000.0
2005-06-15 09:13:00,1.5754,1.5756,1.5754,1.5755,136300000.0
2005-06-15 09:14:00,1.5754,1.5755,1.5753,1.5753,136300000.0
2005-06-15 09:15:00,1.5754,1.5754,1.5753,1.5754,136300000.0
2005-06-15 09:16:00,1.5755,1.5759,1.5755,1.5759,136300000.0
2005-06-15 09:17:00,1.5758,1.5758,1.5754,1.5756,136300000.0
2005-06-15 09:18:00,1.5755,1.5756,1.5752,1.5756,136300000.0
2005-06-15 09:19:00,1.5755,1.5755,1.575,1.5751,136300000.0
2005-06-15 09:20:00,1.5754,1.5755,1.5751,1.5753,136300000.0
2005-06-15 09:21:00,1.5755,1.5755,1.5752,1.5754,136300000.0
2005-06-15 09:22:00,1.5753,1.5753,1.5753,1.5753,136300000.0
2005-06-15 09:23:00,1.5753,1.5753,1.575,1.5752,136300000.0
2005-06-15 09:24:00,1.5751,1.5753,1.5751,1.5753,136300000.0
2005-06-15 09:25:00,1.5754,1.5756,1.5754,1.5754,136300000.0
2005-06-15 09:26:00,1.5753,1.5756,1.5753,1.5754,136300000.0
2005-06-15 09:27:00,1.5755,1.5755,1.5753,1.5754,136300000.0
2005-06-15 09:28:00,1.5756,1.5756,1.5749,1.5753,136300000.0
2005-06-15 09:29:00,1.5754,1.5755,1.5752,1.5755,136300000.0
2005-06-15 09:30:00,1.5754,1.5757,1.5753,1.5754,136300000.0
2005-06-15 09:31:00,1.5751,1.5754,1.5751,1.5753,136300000.0
2005-06-15 09:32:00,1.5754,1.5755,1.5752,1.5752,136300000.0
2005-06-15 09:33:00,1.5754,1.5754,1.5752,1.5752,136300000.0
2005-06-15 09:34:00,1.5751,1.5753,1.575,1.5751,136300000.0
2005-06-15 09:35:00,1.5752,1.5752,1.575,1.575,136300000.0
2005-06-15 09:36:00,1.5747,1.575,1.5745,1.5745,136300000.0
2005-06-15 09:37:00,1.5746,1.5746,1.5742,1.5743,136300000.0
2005-06-15 09:38:00,1.5744,1.5745,1.5742,1.5742,136300000.0
2005-06-15 09:39:00,1.5741,1.5743,1.5741,1.5742,136300000.0
2005-06-15 09:40:00,1.5741,1.5743,1.574,1.5742,136300000.0
2005-06-15 09:41:00,1.5741,1.5744,1.574,1.5742,136300000.0
2005-06-15 09:42:00,1.5741,1.5743,1.5741,1.5743,136300000.0
2005-06-15 09:43:00,1.5744,1.5745,1.574,1.5743,136300000.0
2005-06-15 09:44:00,1.5742,1.5744,1.5741,1.5743,136300000.0
2005-06-15 09:45:00,1.5744,1.5744,1.574,1.5742,136300000.0
2005-06-15 09:46:00,1.5743,1.5743,1.5739,1.574,136300000.0
2005-06-15 09:47:00,1.5739,1.5742,1.5739,1.5742,136300000.0
2005-06-15 09:48:00,1.5741,1.5742,1.5739,1.5741,136300000.0
2005-06-15 09:49:00,1.5742,1.5743,1.574,1.5741,136300000.0
2005-06-15 09:50:00,1.5742,1.5743,1.5741,1.5743,136300000.0
2005-06-15 09:51:00,1.5744,1.5746,1.574,1.5743,136300000.0
2005-06-15 09:52:00,1.5744,1.5744,1.574,1.574,136300000.0
2005-06-15 09:53:00,1.5741,1.5742,1.5737,1.5738,136300000.0
2005-06-15 09:54:00,1.574,1.5744,1.5736,1.5744,136300000.0
2005-06-15 09:55:00,1.5742,1.575,1.574,1.5747,136300000.0
2005-06-15 09:56:00,1.5746,1.5748,1.5741,1.5748,136300000.0
2005-06-15 09:57:00,1.5747,1.5751,1.5746,1.5749,136300000.0
2005-06-15 09:58:00,1.5754,1.5754,1.575,1.5751,136300000.0
2005-06-15 09:59:00,1.5752,1.5758,1.5752,1.5754,136300000.0
2005-06-15 10:00:00,1.5755,1.5757,1.5751,1.5754,136300000.0
2005-06-15 10:01:00,1.5753,1.5757,1.5753,1.5754,136300000.0
2005-06-15 10:02:00,1.5755,1.5757,1.5755,1.5757,136300000.0
2005-06-15 10:03:00,1.5758,1.5762,1.5756,1.576,136300000.0
2005-06-15 10:04:00,1.5759,1.5759,1.5756,1.5757,136300000.0
2005-06-15 10:05:00,1.5756,1.5759,1.5756,1.5756,136300000.0
2005-06-15 10:06:00,1.5757,1.5758,1.5751,1.5751,136300000.0
2005-06-15 10:07:00,1.5754,1.5754,1.5752,1.5754,136300000.0
2005-06-15 10:08:00,1.5753,1.5758,1.5753,1.5756,136300000.0
2005-06-15 10:09:00,1.5755,1.5756,1.5752,1.5753,136300000.0
2005-06-15 10:10:00,1.5754,1.5756,1.5754,1.5755,136300000.0
2005-06-15 10:11:00,1.5757,1.5759,1.5755,1.5757,136300000.0
2005-06-15 10:12:00,1.5762,1.5763,1.5759,1.5759,136300000.0
2005-06-15 10:13:00,1.5758,1.5762,1.5757,1.5762,136300000.0
2005-06-15 10:14:00,1.5763,1.5764,1.576,1.5762,136300000.0
2005-06-15 10:15:00,1.5761,1.5764,1.576,1.5764,136300000.0
2005-06-15 10:16:00,1.5765,1.5765,1.5759,1.5764,136300000.0
2005-06-15 10:17:00,1.5762,1.5766,1.5762,1.5765,136300000.0
2005-06-15 10:18:00,1.5766,1.5766,1.5761,1.5762,136300000.0
2005-06-15 10:19:00,1.5761,1.5765,1.5761,1.5765,136300000.0
2005-06-15 10:20:00,1.5764,1.5765,1.5761,1.5761,136300000.0
2005-06-15 10:21:00,1.5763,1.5764,1.5761,1.5763,136300000.0
2005-06-15 10:22:00,1.5764,1.5764,1.5762,1.5762,136300000.0
2005-06-15 10:23:00,1.5763,1.5765,1.5763,1.5764,136300000.0
2005-06-15 10:24:00,1.5763,1.5764,1.5762,1.5763,136300000.0
2005-06-15 10:25:00,1.576,1.576,1.5756,1.5756,136300000.0
2005-06-15 10:26:00,1.5757,1.576,1.5752,1.5754,136300000.0
2005-06-15 10:27:00,1.5757,1.5759,1.5753,1.5755,136300000.0
2005-06-15 10:28:00,1.5754,1.5759,1.5754,1.5758,136300000.0
2005-06-15 10:29:00,1.5757,1.5758,1.5756,1.5757,136300000.0
2005-06-15 10:30:00,1.5756,1.5757,1.5752,1.5756,136300000.0
2005-06-15 10:31:00,1.5755,1.5757,1.5753,1.5754,136300000.0
2005-06-15 10:32:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-15 10:33:00,1.5756,1.5756,1.5752,1.5755,136300000.0
2005-06-15 10:34:00,1.5754,1.5756,1.5754,1.5754,136300000.0
2005-06-15 10:35:00,1.5755,1.5755,1.5753,1.5755,136300000.0
2005-06-15 10:36:00,1.5756,1.5758,1.5755,1.5755,136300000.0
2005-06-15 10:37:00,1.5758,1.5758,1.5757,1.5757,136300000.0
2005-06-15 10:38:00,1.5756,1.5757,1.5752,1.5753,136300000.0
2005-06-15 10:39:00,1.5754,1.5756,1.5754,1.5754,136300000.0
2005-06-15 10:40:00,1.5753,1.5753,1.5751,1.5753,136300000.0
2005-06-15 10:41:00,1.5754,1.5755,1.5748,1.575,136300000.0
2005-06-15 10:42:00,1.5752,1.5752,1.575,1.5752,136300000.0
2005-06-15 10:43:00,1.575,1.5754,1.5749,1.5753,136300000.0
2005-06-15 10:44:00,1.5752,1.5755,1.5752,1.5755,136300000.0
2005-06-15 10:45:00,1.5756,1.5756,1.5752,1.5752,136300000.0
2005-06-15 10:46:00,1.5754,1.5757,1.5754,1.5756,136300000.0
2005-06-15 10:47:00,1.5755,1.5756,1.575,1.5752,136300000.0
2005-06-15 10:48:00,1.575,1.5752,1.5746,1.575,136300000.0
2005-06-15 10:49:00,1.5748,1.5748,1.5748,1.5748,136300000.0
2005-06-15 10:50:00,1.5747,1.5749,1.5746,1.5748,136300000.0
2005-06-15 10:51:00,1.575,1.5751,1.5745,1.5745,136300000.0
2005-06-15 10:52:00,1.5748,1.5748,1.5743,1.5743,136300000.0
2005-06-15 10:53:00,1.5745,1.5745,1.5739,1.5743,136300000.0
2005-06-15 10:54:00,1.574,1.5746,1.574,1.5744,136300000.0
2005-06-15 10:55:00,1.5745,1.5745,1.5741,1.5743,136300000.0
2005-06-15 10:56:00,1.5742,1.5745,1.5741,1.5744,136300000.0
2005-06-15 10:57:00,1.5743,1.5745,1.5741,1.5745,136300000.0
2005-06-15 10:58:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-15 10:59:00,1.5745,1.5748,1.5744,1.5748,136300000.0
2005-06-15 11:00:00,1.5747,1.575,1.5747,1.575,136300000.0
2005-06-15 11:01:00,1.5749,1.575,1.5748,1.575,136300000.0
2005-06-15 11:02:00,1.5749,1.575,1.5746,1.5747,136300000.0
2005-06-15 11:03:00,1.5749,1.5749,1.5747,1.5749,136300000.0
2005-06-15 11:04:00,1.575,1.575,1.5747,1.5747,136300000.0
2005-06-15 11:05:00,1.5746,1.5747,1.5745,1.5745,136300000.0
2005-06-15 11:06:00,1.5744,1.5745,1.5743,1.5745,136300000.0
2005-06-15 11:07:00,1.5746,1.5748,1.5746,1.5748,136300000.0
2005-06-15 11:08:00,1.5747,1.5748,1.5747,1.5748,136300000.0
2005-06-15 11:09:00,1.575,1.575,1.5747,1.5747,136300000.0
2005-06-15 11:10:00,1.5748,1.5749,1.5747,1.5749,136300000.0
2005-06-15 11:11:00,1.575,1.5754,1.575,1.5753,136300000.0
2005-06-15 11:12:00,1.5752,1.5752,1.575,1.575,136300000.0
2005-06-15 11:13:00,1.5749,1.5751,1.5748,1.5748,136300000.0
2005-06-15 11:14:00,1.5747,1.5748,1.5746,1.5748,136300000.0
2005-06-15 11:15:00,1.5747,1.5749,1.5745,1.5746,136300000.0
2005-06-15 11:16:00,1.5748,1.575,1.5747,1.575,136300000.0
2005-06-15 11:17:00,1.5748,1.575,1.5746,1.5748,136300000.0
2005-06-15 11:18:00,1.5747,1.5752,1.5747,1.5747,136300000.0
2005-06-15 11:19:00,1.5748,1.575,1.5746,1.5749,136300000.0
2005-06-15 11:20:00,1.575,1.5751,1.5747,1.5748,136300000.0
2005-06-15 11:21:00,1.5749,1.5751,1.5749,1.575,136300000.0
2005-06-15 11:22:00,1.5751,1.5751,1.5749,1.5749,136300000.0
2005-06-15 11:23:00,1.575,1.575,1.575,1.575,136300000.0
2005-06-15 11:24:00,1.5751,1.5753,1.575,1.5753,136300000.0
2005-06-15 11:25:00,1.5752,1.5753,1.575,1.5752,136300000.0
2005-06-15 11:26:00,1.5751,1.5753,1.5751,1.5753,136300000.0
2005-06-15 11:27:00,1.5752,1.5752,1.5752,1.5752,136300000.0
2005-06-15 11:28:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-06-15 11:29:00,1.575,1.5752,1.5748,1.575,136300000.0
2005-06-15 11:30:00,1.5749,1.575,1.5749,1.575,136300000.0
2005-06-15 11:31:00,1.5751,1.5751,1.5747,1.5751,136300000.0
2005-06-15 11:32:00,1.575,1.5756,1.575,1.5756,136300000.0
2005-06-15 11:33:00,1.5755,1.576,1.5755,1.5756,136300000.0
2005-06-15 11:34:00,1.5755,1.5758,1.5755,1.5757,136300000.0
2005-06-15 11:35:00,1.5758,1.5762,1.5757,1.5762,136300000.0
2005-06-15 11:36:00,1.5761,1.5762,1.5757,1.5759,136300000.0
2005-06-15 11:37:00,1.5757,1.5762,1.5757,1.5762,136300000.0
2005-06-15 11:38:00,1.5763,1.5763,1.576,1.5762,136300000.0
2005-06-15 11:39:00,1.5763,1.5763,1.5761,1.5761,136300000.0
2005-06-15 11:40:00,1.576,1.5762,1.5759,1.5759,136300000.0
2005-06-15 11:41:00,1.5761,1.5761,1.5759,1.5759,136300000.0
2005-06-15 11:42:00,1.576,1.5761,1.5758,1.576,136300000.0
2005-06-15 11:43:00,1.5761,1.5762,1.5759,1.5759,136300000.0
2005-06-15 11:44:00,1.5758,1.5759,1.5757,1.5758,136300000.0
2005-06-15 11:45:00,1.5759,1.5759,1.5757,1.5757,136300000.0
2005-06-15 11:46:00,1.5756,1.5757,1.5754,1.5755,136300000.0
2005-06-15 11:47:00,1.5754,1.5755,1.5751,1.5751,136300000.0
2005-06-15 11:48:00,1.5752,1.576,1.575,1.5758,136300000.0
2005-06-15 11:49:00,1.5759,1.576,1.5757,1.5757,136300000.0
2005-06-15 11:50:00,1.5755,1.5757,1.5754,1.5757,136300000.0
2005-06-15 11:51:00,1.5759,1.5759,1.5753,1.5754,136300000.0
2005-06-15 11:52:00,1.5755,1.5758,1.5754,1.5755,136300000.0
2005-06-15 11:53:00,1.5753,1.5753,1.575,1.5751,136300000.0
2005-06-15 11:54:00,1.5753,1.5756,1.5752,1.5754,136300000.0
2005-06-15 11:55:00,1.5757,1.5757,1.5755,1.5757,136300000.0
2005-06-15 11:56:00,1.5758,1.5758,1.5755,1.5755,136300000.0
2005-06-15 11:58:00,1.5757,1.5757,1.5754,1.5755,136300000.0
2005-06-15 11:59:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-06-15 12:00:00,1.5755,1.5755,1.5754,1.5754,136300000.0
2005-06-15 12:01:00,1.5753,1.5756,1.5753,1.5756,136300000.0
2005-06-15 12:02:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-15 12:03:00,1.5757,1.5758,1.5755,1.5756,136300000.0
2005-06-15 12:04:00,1.5755,1.5759,1.5752,1.5755,136300000.0
2005-06-15 12:05:00,1.5753,1.5755,1.5753,1.5753,136300000.0
2005-06-15 12:06:00,1.5752,1.5755,1.5752,1.5752,136300000.0
2005-06-15 12:07:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-15 12:08:00,1.5755,1.5755,1.5752,1.5752,136300000.0
2005-06-15 12:09:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-06-15 12:10:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-06-15 12:11:00,1.5753,1.5758,1.5753,1.5757,136300000.0
2005-06-15 12:12:00,1.5758,1.5758,1.5757,1.5758,136300000.0
2005-06-15 12:13:00,1.5757,1.5759,1.5757,1.5758,136300000.0
2005-06-15 12:14:00,1.5759,1.5759,1.5756,1.5757,136300000.0
2005-06-15 12:15:00,1.5756,1.5757,1.5753,1.5753,136300000.0
2005-06-15 12:16:00,1.5754,1.5756,1.5753,1.5754,136300000.0
2005-06-15 12:17:00,1.5753,1.5755,1.5753,1.5753,136300000.0
2005-06-15 12:18:00,1.5754,1.5755,1.5753,1.5753,136300000.0
2005-06-15 12:19:00,1.5754,1.5755,1.5752,1.5754,136300000.0
2005-06-15 12:20:00,1.5755,1.5755,1.5755,1.5755,136300000.0
2005-06-15 12:21:00,1.5756,1.5761,1.5755,1.5757,136300000.0
2005-06-15 12:22:00,1.5754,1.5759,1.5754,1.5755,136300000.0
2005-06-15 12:23:00,1.5756,1.5756,1.5754,1.5755,136300000.0
2005-06-15 12:24:00,1.5756,1.5759,1.5756,1.5759,136300000.0
2005-06-15 12:25:00,1.576,1.5761,1.5757,1.5757,136300000.0
2005-06-15 12:26:00,1.5758,1.576,1.5757,1.576,136300000.0
2005-06-15 12:27:00,1.5758,1.5763,1.5758,1.5763,136300000.0
2005-06-15 12:28:00,1.576,1.576,1.5759,1.576,136300000.0
2005-06-15 12:29:00,1.5763,1.5764,1.576,1.5761,136300000.0
2005-06-15 12:30:00,1.576,1.5761,1.576,1.5761,136300000.0
2005-06-15 12:31:00,1.5762,1.5764,1.5762,1.5764,136300000.0
2005-06-15 12:32:00,1.5763,1.5764,1.5757,1.5757,136300000.0
2005-06-15 12:33:00,1.5758,1.5758,1.5755,1.5758,136300000.0
2005-06-15 12:34:00,1.5756,1.5757,1.5755,1.5757,136300000.0
2005-06-15 12:35:00,1.5756,1.5757,1.5754,1.5754,136300000.0
2005-06-15 12:36:00,1.5755,1.5757,1.5755,1.5756,136300000.0
2005-06-15 12:37:00,1.5757,1.5758,1.5753,1.5754,136300000.0
2005-06-15 12:38:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-15 12:39:00,1.5754,1.5754,1.5751,1.5751,136300000.0
2005-06-15 12:40:00,1.575,1.5751,1.5745,1.5748,136300000.0
2005-06-15 12:41:00,1.5747,1.5749,1.5746,1.5746,136300000.0
2005-06-15 12:42:00,1.5747,1.5751,1.5747,1.5749,136300000.0
2005-06-15 12:43:00,1.575,1.575,1.5746,1.5749,136300000.0
2005-06-15 12:44:00,1.5748,1.575,1.5744,1.5744,136300000.0
2005-06-15 12:45:00,1.5743,1.5746,1.5743,1.5743,136300000.0
2005-06-15 12:46:00,1.5744,1.5744,1.5743,1.5744,136300000.0
2005-06-15 12:47:00,1.5743,1.5745,1.5742,1.5744,136300000.0
2005-06-15 12:48:00,1.5743,1.5744,1.5742,1.5743,136300000.0
2005-06-15 12:49:00,1.5741,1.5743,1.5739,1.5742,136300000.0
2005-06-15 12:50:00,1.5744,1.5745,1.5743,1.5745,136300000.0
2005-06-15 12:51:00,1.5744,1.5745,1.5743,1.5745,136300000.0
2005-06-15 12:52:00,1.5746,1.5746,1.5743,1.5744,136300000.0
2005-06-15 12:53:00,1.5745,1.5749,1.5744,1.5749,136300000.0
2005-06-15 12:54:00,1.5748,1.5753,1.5748,1.575,136300000.0
2005-06-15 12:55:00,1.5751,1.5751,1.5747,1.5749,136300000.0
2005-06-15 12:56:00,1.5748,1.5748,1.5738,1.5745,136300000.0
2005-06-15 12:57:00,1.5743,1.5749,1.5741,1.5746,136300000.0
2005-06-15 12:58:00,1.5747,1.5752,1.5745,1.575,136300000.0
2005-06-15 12:59:00,1.5749,1.575,1.5748,1.575,136300000.0
2005-06-15 13:00:00,1.5754,1.5754,1.575,1.5751,136300000.0
2005-06-15 13:01:00,1.575,1.5753,1.5749,1.575,136300000.0
2005-06-15 13:02:00,1.5751,1.5752,1.575,1.575,136300000.0
2005-06-15 13:03:00,1.5752,1.5752,1.575,1.575,136300000.0
2005-06-15 13:04:00,1.5749,1.5751,1.5748,1.5748,136300000.0
2005-06-15 13:05:00,1.5749,1.5749,1.5747,1.5747,136300000.0
2005-06-15 13:06:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-06-15 13:07:00,1.5748,1.5751,1.5748,1.5748,136300000.0
2005-06-15 13:08:00,1.5749,1.5751,1.5747,1.5749,136300000.0
2005-06-15 13:09:00,1.575,1.5752,1.5749,1.5752,136300000.0
2005-06-15 13:10:00,1.5751,1.5752,1.5745,1.5745,136300000.0
2005-06-15 13:11:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-15 13:12:00,1.5745,1.5745,1.5744,1.5744,136300000.0
2005-06-15 13:13:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-06-15 13:14:00,1.5748,1.5748,1.5741,1.5742,136300000.0
2005-06-15 13:15:00,1.5743,1.5747,1.5739,1.574,136300000.0
2005-06-15 13:16:00,1.5738,1.574,1.5736,1.5738,136300000.0
2005-06-15 13:17:00,1.5737,1.5739,1.5737,1.5738,136300000.0
2005-06-15 13:18:00,1.5737,1.574,1.5736,1.5736,136300000.0
2005-06-15 13:19:00,1.5737,1.5739,1.5733,1.5736,136300000.0
2005-06-15 13:20:00,1.5737,1.5739,1.5736,1.5736,136300000.0
2005-06-15 13:21:00,1.5735,1.5739,1.5734,1.5738,136300000.0
2005-06-15 13:22:00,1.5737,1.5737,1.5734,1.5734,136300000.0
2005-06-15 13:24:00,1.5733,1.5738,1.5733,1.5738,136300000.0
2005-06-15 13:25:00,1.5737,1.5739,1.5737,1.5739,136300000.0
2005-06-15 13:26:00,1.574,1.5741,1.5737,1.5741,136300000.0
2005-06-15 13:27:00,1.574,1.5742,1.5735,1.5737,136300000.0
2005-06-15 13:28:00,1.5739,1.5741,1.5737,1.574,136300000.0
2005-06-15 13:29:00,1.5741,1.5741,1.5738,1.574,136300000.0
2005-06-15 13:30:00,1.5738,1.574,1.5737,1.5739,136300000.0
2005-06-15 13:31:00,1.5738,1.5738,1.5735,1.5737,136300000.0
2005-06-15 13:32:00,1.5735,1.574,1.5735,1.5739,136300000.0
2005-06-15 13:33:00,1.574,1.5743,1.5738,1.5743,136300000.0
2005-06-15 13:34:00,1.5739,1.5744,1.5739,1.574,136300000.0
2005-06-15 13:35:00,1.5739,1.5742,1.5739,1.5742,136300000.0
2005-06-15 13:36:00,1.5741,1.5741,1.5731,1.5736,136300000.0
2005-06-15 13:37:00,1.5735,1.5735,1.5731,1.5733,136300000.0
2005-06-15 13:38:00,1.5732,1.5735,1.5728,1.5735,136300000.0
2005-06-15 13:39:00,1.5734,1.5735,1.5731,1.5733,136300000.0
2005-06-15 13:40:00,1.573,1.5734,1.5727,1.5729,136300000.0
2005-06-15 13:41:00,1.5734,1.5736,1.5729,1.5733,136300000.0
2005-06-15 13:42:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-06-15 13:43:00,1.5734,1.5735,1.5732,1.5733,136300000.0
2005-06-15 13:44:00,1.5735,1.5736,1.573,1.5731,136300000.0
2005-06-15 13:45:00,1.5732,1.5734,1.5731,1.5731,136300000.0
2005-06-15 13:46:00,1.5733,1.5736,1.5731,1.5736,136300000.0
2005-06-15 13:47:00,1.5735,1.574,1.5735,1.5738,136300000.0
2005-06-15 13:48:00,1.574,1.5745,1.5738,1.5741,136300000.0
2005-06-15 13:49:00,1.574,1.5743,1.574,1.5742,136300000.0
2005-06-15 13:50:00,1.5741,1.5742,1.5739,1.5739,136300000.0
2005-06-15 13:51:00,1.5738,1.5742,1.5737,1.5741,136300000.0
2005-06-15 13:52:00,1.5739,1.5739,1.5736,1.5736,136300000.0
2005-06-15 13:53:00,1.5738,1.5743,1.5737,1.5743,136300000.0
2005-06-15 13:54:00,1.5744,1.5745,1.574,1.5742,136300000.0
2005-06-15 13:55:00,1.5741,1.5743,1.5739,1.5742,136300000.0
2005-06-15 13:56:00,1.5741,1.5747,1.5739,1.5745,136300000.0
2005-06-15 13:57:00,1.5744,1.5748,1.5743,1.5747,136300000.0
2005-06-15 13:58:00,1.5748,1.5748,1.5744,1.5744,136300000.0
2005-06-15 13:59:00,1.5746,1.5747,1.5745,1.5747,136300000.0
2005-06-15 14:00:00,1.5746,1.5747,1.5743,1.5745,136300000.0
2005-06-15 14:01:00,1.5746,1.575,1.5745,1.5745,136300000.0
2005-06-15 14:02:00,1.5746,1.5749,1.5746,1.5748,136300000.0
2005-06-15 14:03:00,1.5749,1.575,1.5747,1.575,136300000.0
2005-06-15 14:04:00,1.5751,1.5751,1.5748,1.5748,136300000.0
2005-06-15 14:05:00,1.575,1.5752,1.5747,1.5749,136300000.0
2005-06-15 14:06:00,1.575,1.5753,1.5749,1.5749,136300000.0
2005-06-15 14:07:00,1.575,1.5758,1.575,1.5756,136300000.0
2005-06-15 14:08:00,1.5757,1.5757,1.575,1.5752,136300000.0
2005-06-15 14:09:00,1.5751,1.5754,1.575,1.5752,136300000.0
2005-06-15 14:10:00,1.5749,1.5753,1.5748,1.5753,136300000.0
2005-06-15 14:11:00,1.5752,1.5754,1.5751,1.5754,136300000.0
2005-06-15 14:12:00,1.5752,1.5754,1.5752,1.5753,136300000.0
2005-06-15 14:13:00,1.5752,1.5752,1.5751,1.5752,136300000.0
2005-06-15 14:14:00,1.5751,1.5751,1.5749,1.575,136300000.0
2005-06-15 14:15:00,1.5751,1.5753,1.5747,1.5753,136300000.0
2005-06-15 14:16:00,1.5754,1.5755,1.5752,1.5753,136300000.0
2005-06-15 14:17:00,1.5752,1.5757,1.5752,1.5753,136300000.0
2005-06-15 14:18:00,1.5752,1.5755,1.5752,1.5755,136300000.0
2005-06-15 14:19:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-06-15 14:20:00,1.5753,1.5755,1.5752,1.5753,136300000.0
2005-06-15 14:21:00,1.5754,1.5758,1.5752,1.5758,136300000.0
2005-06-15 14:22:00,1.5756,1.5761,1.5751,1.5752,136300000.0
2005-06-15 14:23:00,1.5753,1.5756,1.5753,1.5755,136300000.0
2005-06-15 14:24:00,1.5754,1.5757,1.575,1.5754,136300000.0
2005-06-15 14:25:00,1.5753,1.5754,1.575,1.575,136300000.0
2005-06-15 14:26:00,1.5751,1.5751,1.5742,1.5743,136300000.0
2005-06-15 14:27:00,1.5744,1.5747,1.574,1.5742,136300000.0
2005-06-15 14:28:00,1.5743,1.5745,1.5742,1.5745,136300000.0
2005-06-15 14:29:00,1.5744,1.5746,1.5741,1.5745,136300000.0
2005-06-15 14:30:00,1.5747,1.5754,1.5734,1.5744,136300000.0
2005-06-15 14:31:00,1.5745,1.5753,1.5739,1.575,136300000.0
2005-06-15 14:32:00,1.5748,1.5762,1.5746,1.5755,136300000.0
2005-06-15 14:33:00,1.5759,1.5759,1.5748,1.5751,136300000.0
2005-06-15 14:34:00,1.5753,1.576,1.5742,1.5742,136300000.0
2005-06-15 14:35:00,1.5744,1.575,1.5739,1.5742,136300000.0
2005-06-15 14:36:00,1.5739,1.5749,1.5736,1.5747,136300000.0
2005-06-15 14:37:00,1.5748,1.5751,1.5736,1.5743,136300000.0
2005-06-15 14:38:00,1.5744,1.5746,1.5736,1.5739,136300000.0
2005-06-15 14:39:00,1.5739,1.5741,1.5735,1.5738,136300000.0
2005-06-15 14:40:00,1.5739,1.5744,1.5736,1.5742,136300000.0
2005-06-15 14:41:00,1.5744,1.5747,1.5736,1.5747,136300000.0
2005-06-15 14:42:00,1.5745,1.5747,1.5741,1.5747,136300000.0
2005-06-15 14:43:00,1.5746,1.5748,1.5743,1.5747,136300000.0
2005-06-15 14:44:00,1.5746,1.5755,1.5744,1.5748,136300000.0
2005-06-15 14:45:00,1.5747,1.5752,1.5746,1.5747,136300000.0
2005-06-15 14:46:00,1.5749,1.5754,1.5747,1.5754,136300000.0
2005-06-15 14:47:00,1.5752,1.5753,1.5745,1.575,136300000.0
2005-06-15 14:48:00,1.5751,1.5753,1.5748,1.575,136300000.0
2005-06-15 14:49:00,1.5751,1.5755,1.5749,1.5753,136300000.0
2005-06-15 14:50:00,1.5752,1.5752,1.5748,1.575,136300000.0
2005-06-15 14:51:00,1.5749,1.5752,1.5744,1.5752,136300000.0
2005-06-15 14:52:00,1.575,1.575,1.5745,1.5748,136300000.0
2005-06-15 14:53:00,1.5749,1.575,1.5745,1.5748,136300000.0
2005-06-15 14:54:00,1.5746,1.5749,1.5743,1.5746,136300000.0
2005-06-15 14:55:00,1.5745,1.5748,1.5745,1.5747,136300000.0
2005-06-15 14:56:00,1.5746,1.5748,1.5743,1.5748,136300000.0
2005-06-15 14:57:00,1.5749,1.5749,1.5745,1.5748,136300000.0
2005-06-15 14:58:00,1.5749,1.5749,1.5747,1.5748,136300000.0
2005-06-15 14:59:00,1.5749,1.5752,1.5745,1.5747,136300000.0
2005-06-15 15:00:00,1.5748,1.5777,1.5744,1.5757,136300000.0
2005-06-15 15:01:00,1.5756,1.5763,1.5752,1.5756,136300000.0
2005-06-15 15:02:00,1.5757,1.5757,1.5738,1.5742,136300000.0
2005-06-15 15:03:00,1.5743,1.5754,1.5743,1.5754,136300000.0
2005-06-15 15:04:00,1.5755,1.5758,1.5748,1.5754,136300000.0
2005-06-15 15:05:00,1.5755,1.5757,1.5751,1.5753,136300000.0
2005-06-15 15:06:00,1.5755,1.5761,1.575,1.5751,136300000.0
2005-06-15 15:07:00,1.5749,1.576,1.5749,1.5759,136300000.0
2005-06-15 15:08:00,1.576,1.5768,1.5757,1.5764,136300000.0
2005-06-15 15:09:00,1.576,1.5767,1.5756,1.5766,136300000.0
2005-06-15 15:10:00,1.5767,1.5767,1.5759,1.5763,136300000.0
2005-06-15 15:11:00,1.5764,1.5769,1.5764,1.5767,136300000.0
2005-06-15 15:12:00,1.5768,1.5769,1.5763,1.5765,136300000.0
2005-06-15 15:13:00,1.5766,1.5767,1.5762,1.5762,136300000.0
2005-06-15 15:14:00,1.5764,1.5764,1.5754,1.5759,136300000.0
2005-06-15 15:15:00,1.5755,1.576,1.5748,1.5749,136300000.0
2005-06-15 15:16:00,1.575,1.5753,1.5745,1.5748,136300000.0
2005-06-15 15:17:00,1.5749,1.5749,1.574,1.5745,136300000.0
2005-06-15 15:18:00,1.5744,1.5745,1.5736,1.5741,136300000.0
2005-06-15 15:19:00,1.5743,1.5747,1.574,1.5744,136300000.0
2005-06-15 15:20:00,1.5742,1.5748,1.574,1.5744,136300000.0
2005-06-15 15:21:00,1.5745,1.575,1.5744,1.5749,136300000.0
2005-06-15 15:22:00,1.5748,1.5758,1.5743,1.5755,136300000.0
2005-06-15 15:23:00,1.5756,1.5759,1.5751,1.5751,136300000.0
2005-06-15 15:24:00,1.5748,1.5763,1.5748,1.5759,136300000.0
2005-06-15 15:25:00,1.5761,1.5765,1.5757,1.5762,136300000.0
2005-06-15 15:26:00,1.5761,1.5767,1.576,1.5764,136300000.0
2005-06-15 15:27:00,1.5762,1.5768,1.5759,1.5764,136300000.0
2005-06-15 15:28:00,1.5763,1.5765,1.576,1.5761,136300000.0
2005-06-15 15:29:00,1.5763,1.5764,1.576,1.5763,136300000.0
2005-06-15 15:30:00,1.5765,1.5765,1.5761,1.5762,136300000.0
2005-06-15 15:31:00,1.5761,1.5764,1.576,1.5764,136300000.0
2005-06-15 15:32:00,1.5763,1.5778,1.5758,1.5776,136300000.0
2005-06-15 15:33:00,1.5775,1.5776,1.576,1.5766,136300000.0
2005-06-15 15:34:00,1.5768,1.5774,1.5759,1.5765,136300000.0
2005-06-15 15:35:00,1.5764,1.5766,1.5755,1.5764,136300000.0
2005-06-15 15:36:00,1.5763,1.5769,1.5759,1.5763,136300000.0
2005-06-15 15:37:00,1.5765,1.5768,1.5756,1.5765,136300000.0
2005-06-15 15:38:00,1.5763,1.5777,1.5763,1.5774,136300000.0
2005-06-15 15:39:00,1.5772,1.5781,1.577,1.5779,136300000.0
2005-06-15 15:40:00,1.5778,1.5779,1.5769,1.5773,136300000.0
2005-06-15 15:41:00,1.5772,1.5775,1.5765,1.5774,136300000.0
2005-06-15 15:42:00,1.5775,1.5777,1.5771,1.5771,136300000.0
2005-06-15 15:43:00,1.5772,1.5774,1.5769,1.5774,136300000.0
2005-06-15 15:44:00,1.5775,1.5775,1.577,1.5773,136300000.0
2005-06-15 15:45:00,1.5772,1.5783,1.5766,1.5779,136300000.0
2005-06-15 15:46:00,1.5778,1.5783,1.5774,1.5776,136300000.0
2005-06-15 15:47:00,1.5775,1.578,1.5771,1.5777,136300000.0
2005-06-15 15:48:00,1.5776,1.5777,1.5771,1.5776,136300000.0
2005-06-15 15:49:00,1.5775,1.5778,1.5767,1.5777,136300000.0
2005-06-15 15:50:00,1.5775,1.5779,1.5772,1.5776,136300000.0
2005-06-15 15:51:00,1.5775,1.5779,1.5773,1.5774,136300000.0
2005-06-15 15:52:00,1.5775,1.5778,1.5772,1.5774,136300000.0
2005-06-15 15:53:00,1.5775,1.5777,1.5771,1.5773,136300000.0
2005-06-15 15:54:00,1.5775,1.5776,1.5769,1.5773,136300000.0
2005-06-15 15:55:00,1.5774,1.578,1.5774,1.578,136300000.0
2005-06-15 15:56:00,1.5777,1.5778,1.5768,1.577,136300000.0
2005-06-15 15:57:00,1.5767,1.5775,1.5767,1.5772,136300000.0
2005-06-15 15:58:00,1.5773,1.5775,1.5765,1.5772,136300000.0
2005-06-15 15:59:00,1.5773,1.5773,1.5769,1.5772,136300000.0
2005-06-15 16:00:00,1.577,1.5779,1.5769,1.5775,136300000.0
2005-06-15 16:01:00,1.5774,1.5778,1.5773,1.5774,136300000.0
2005-06-15 16:02:00,1.5776,1.5777,1.5768,1.5775,136300000.0
2005-06-15 16:03:00,1.5774,1.5775,1.5767,1.5772,136300000.0
2005-06-15 16:04:00,1.5771,1.5776,1.5767,1.5771,136300000.0
2005-06-15 16:05:00,1.5772,1.5773,1.5768,1.577,136300000.0
2005-06-15 16:06:00,1.5769,1.5773,1.5766,1.5768,136300000.0
2005-06-15 16:07:00,1.5767,1.5775,1.5767,1.5771,136300000.0
2005-06-15 16:08:00,1.577,1.5773,1.5761,1.5761,136300000.0
2005-06-15 16:09:00,1.5763,1.5772,1.5763,1.577,136300000.0
2005-06-15 16:10:00,1.5769,1.5773,1.5766,1.5766,136300000.0
2005-06-15 16:11:00,1.5767,1.5776,1.5767,1.5774,136300000.0
2005-06-15 16:12:00,1.5775,1.5777,1.577,1.5772,136300000.0
2005-06-15 16:13:00,1.5769,1.5774,1.5769,1.5771,136300000.0
2005-06-15 16:14:00,1.577,1.5771,1.5762,1.577,136300000.0
2005-06-15 16:15:00,1.5769,1.5771,1.5765,1.5767,136300000.0
2005-06-15 16:16:00,1.5766,1.5771,1.5766,1.5771,136300000.0
2005-06-15 16:17:00,1.5769,1.5769,1.5765,1.5766,136300000.0
2005-06-15 16:18:00,1.5768,1.577,1.5764,1.5768,136300000.0
2005-06-15 16:19:00,1.5768,1.5771,1.5768,1.5771,136300000.0
2005-06-15 16:20:00,1.577,1.5771,1.5764,1.5765,136300000.0
2005-06-15 16:21:00,1.5764,1.5767,1.5759,1.5761,136300000.0
2005-06-15 16:22:00,1.576,1.5764,1.5756,1.5762,136300000.0
2005-06-15 16:23:00,1.5761,1.5763,1.5758,1.5761,136300000.0
2005-06-15 16:24:00,1.5762,1.5762,1.5756,1.5761,136300000.0
2005-06-15 16:25:00,1.576,1.5762,1.5756,1.5762,136300000.0
2005-06-15 16:26:00,1.5761,1.5761,1.5757,1.576,136300000.0
2005-06-15 16:27:00,1.5759,1.5763,1.5759,1.576,136300000.0
2005-06-15 16:28:00,1.5762,1.5764,1.5756,1.576,136300000.0
2005-06-15 16:29:00,1.5762,1.5764,1.5758,1.576,136300000.0
2005-06-15 16:30:00,1.5759,1.5765,1.5758,1.5765,136300000.0
2005-06-15 16:31:00,1.5764,1.5766,1.5758,1.5763,136300000.0
2005-06-15 16:32:00,1.5764,1.5766,1.576,1.5762,136300000.0
2005-06-15 16:33:00,1.5763,1.5767,1.576,1.5767,136300000.0
2005-06-15 16:34:00,1.5765,1.5768,1.5755,1.576,136300000.0
2005-06-15 16:35:00,1.5759,1.5761,1.5757,1.5759,136300000.0
2005-06-15 16:36:00,1.5758,1.5764,1.5758,1.5763,136300000.0
2005-06-15 16:37:00,1.5762,1.5766,1.5761,1.5764,136300000.0
2005-06-15 16:38:00,1.576,1.5764,1.5759,1.576,136300000.0
2005-06-15 16:39:00,1.5762,1.5771,1.576,1.5765,136300000.0
2005-06-15 16:40:00,1.5766,1.5768,1.5765,1.5767,136300000.0
2005-06-15 16:41:00,1.5766,1.5769,1.5766,1.5768,136300000.0
2005-06-15 16:42:00,1.577,1.5772,1.5765,1.5765,136300000.0
2005-06-15 16:43:00,1.5766,1.5769,1.5766,1.5766,136300000.0
2005-06-15 16:44:00,1.5767,1.5768,1.5764,1.5767,136300000.0
2005-06-15 16:45:00,1.5768,1.5773,1.5767,1.5771,136300000.0
2005-06-15 16:46:00,1.577,1.5772,1.577,1.577,136300000.0
2005-06-15 16:47:00,1.5768,1.5772,1.5765,1.5772,136300000.0
2005-06-15 16:48:00,1.5774,1.5774,1.5766,1.5767,136300000.0
2005-06-15 16:49:00,1.5768,1.5771,1.5767,1.5768,136300000.0
2005-06-15 16:50:00,1.577,1.5774,1.577,1.5771,136300000.0
2005-06-15 16:51:00,1.5769,1.5771,1.5768,1.5768,136300000.0
2005-06-15 16:52:00,1.5767,1.5768,1.5764,1.5766,136300000.0
2005-06-15 16:53:00,1.5768,1.5774,1.5768,1.5771,136300000.0
2005-06-15 16:54:00,1.5772,1.5772,1.5766,1.5768,136300000.0
2005-06-15 16:55:00,1.5769,1.5776,1.5768,1.5775,136300000.0
2005-06-15 16:56:00,1.5774,1.5778,1.5772,1.5777,136300000.0
2005-06-15 16:57:00,1.5778,1.5783,1.5774,1.5782,136300000.0
2005-06-15 16:58:00,1.578,1.5782,1.5773,1.5773,136300000.0
2005-06-15 16:59:00,1.5774,1.5776,1.5769,1.5773,136300000.0
2005-06-15 17:00:00,1.5772,1.5777,1.5771,1.5773,136300000.0
2005-06-15 17:01:00,1.5775,1.5775,1.5771,1.5775,136300000.0
2005-06-15 17:02:00,1.5776,1.5776,1.5767,1.5768,136300000.0
2005-06-15 17:03:00,1.577,1.5771,1.5764,1.5768,136300000.0
2005-06-15 17:04:00,1.5769,1.5771,1.5766,1.5769,136300000.0
2005-06-15 17:05:00,1.577,1.577,1.5761,1.5762,136300000.0
2005-06-15 17:06:00,1.5761,1.5764,1.5757,1.5759,136300000.0
2005-06-15 17:07:00,1.576,1.5763,1.5759,1.5762,136300000.0
2005-06-15 17:08:00,1.576,1.5761,1.5754,1.5754,136300000.0
2005-06-15 17:09:00,1.5755,1.576,1.5754,1.5758,136300000.0
2005-06-15 17:10:00,1.5759,1.5759,1.5752,1.5755,136300000.0
2005-06-15 17:11:00,1.5754,1.5759,1.5752,1.5754,136300000.0
2005-06-15 17:12:00,1.5756,1.5757,1.5753,1.5753,136300000.0
2005-06-15 17:13:00,1.5752,1.5758,1.5752,1.5758,136300000.0
2005-06-15 17:14:00,1.5759,1.576,1.5753,1.5753,136300000.0
2005-06-15 17:15:00,1.575,1.5753,1.5746,1.5748,136300000.0
2005-06-15 17:16:00,1.5749,1.575,1.5747,1.5748,136300000.0
2005-06-15 17:17:00,1.5746,1.5749,1.5743,1.5749,136300000.0
2005-06-15 17:18:00,1.5748,1.575,1.5736,1.5738,136300000.0
2005-06-15 17:19:00,1.5737,1.5746,1.5737,1.5746,136300000.0
2005-06-15 17:20:00,1.5745,1.5748,1.5742,1.5748,136300000.0
2005-06-15 17:21:00,1.5746,1.5752,1.5746,1.575,136300000.0
2005-06-15 17:22:00,1.575,1.5751,1.5747,1.575,136300000.0
2005-06-15 17:23:00,1.5751,1.5755,1.5749,1.575,136300000.0
2005-06-15 17:24:00,1.5749,1.5753,1.5749,1.5751,136300000.0
2005-06-15 17:25:00,1.5748,1.5752,1.5748,1.575,136300000.0
2005-06-15 17:26:00,1.5751,1.5754,1.5751,1.5752,136300000.0
2005-06-15 17:27:00,1.5751,1.5753,1.5749,1.5752,136300000.0
2005-06-15 17:28:00,1.5753,1.5753,1.575,1.5751,136300000.0
2005-06-15 17:29:00,1.5752,1.5757,1.5751,1.5757,136300000.0
2005-06-15 17:30:00,1.5755,1.5756,1.5752,1.5752,136300000.0
2005-06-15 17:31:00,1.5753,1.5755,1.5751,1.5753,136300000.0
2005-06-15 17:32:00,1.5754,1.5755,1.5754,1.5755,136300000.0
2005-06-15 17:33:00,1.5754,1.5756,1.5754,1.5754,136300000.0
2005-06-15 17:34:00,1.5753,1.5753,1.575,1.575,136300000.0
2005-06-15 17:35:00,1.5753,1.5757,1.5752,1.5752,136300000.0
2005-06-15 17:36:00,1.5751,1.5755,1.5751,1.5753,136300000.0
2005-06-15 17:37:00,1.5754,1.5755,1.5752,1.5755,136300000.0
2005-06-15 17:38:00,1.5754,1.5755,1.5753,1.5755,136300000.0
2005-06-15 17:39:00,1.5756,1.5759,1.5754,1.5758,136300000.0
2005-06-15 17:40:00,1.5759,1.576,1.5758,1.5758,136300000.0
2005-06-15 17:41:00,1.5759,1.5763,1.5759,1.5762,136300000.0
2005-06-15 17:42:00,1.5761,1.5765,1.5761,1.5765,136300000.0
2005-06-15 17:43:00,1.5764,1.5764,1.5753,1.5754,136300000.0
2005-06-15 17:44:00,1.5755,1.576,1.5753,1.576,136300000.0
2005-06-15 17:45:00,1.5758,1.5759,1.5755,1.5755,136300000.0
2005-06-15 17:46:00,1.5756,1.5757,1.5752,1.5753,136300000.0
2005-06-15 17:47:00,1.5752,1.5757,1.5752,1.5756,136300000.0
2005-06-15 17:48:00,1.5755,1.5763,1.5751,1.5763,136300000.0
2005-06-15 17:49:00,1.5761,1.5762,1.5759,1.5761,136300000.0
2005-06-15 17:50:00,1.5762,1.5762,1.5753,1.5756,136300000.0
2005-06-15 17:51:00,1.5753,1.5756,1.5751,1.5756,136300000.0
2005-06-15 17:52:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-06-15 17:53:00,1.5753,1.5755,1.5751,1.5755,136300000.0
2005-06-15 17:54:00,1.5756,1.5756,1.5753,1.5756,136300000.0
2005-06-15 17:55:00,1.5753,1.5758,1.5753,1.5755,136300000.0
2005-06-15 17:56:00,1.5756,1.5756,1.5753,1.5753,136300000.0
2005-06-15 17:57:00,1.5754,1.5758,1.5754,1.5757,136300000.0
2005-06-15 17:58:00,1.5756,1.5758,1.5755,1.5758,136300000.0
2005-06-15 17:59:00,1.5757,1.576,1.5755,1.5755,136300000.0
2005-06-15 18:00:00,1.5756,1.5756,1.5753,1.5753,136300000.0
2005-06-15 18:01:00,1.5754,1.5755,1.5752,1.5753,136300000.0
2005-06-15 18:02:00,1.5754,1.5759,1.5753,1.5757,136300000.0
2005-06-15 18:03:00,1.5756,1.5758,1.5755,1.5756,136300000.0
2005-06-15 18:04:00,1.5757,1.5761,1.5756,1.5761,136300000.0
2005-06-15 18:05:00,1.5763,1.5763,1.5761,1.5763,136300000.0
2005-06-15 18:06:00,1.5761,1.5763,1.5759,1.5759,136300000.0
2005-06-15 18:07:00,1.576,1.5762,1.5759,1.5762,136300000.0
2005-06-15 18:08:00,1.5766,1.5766,1.576,1.576,136300000.0
2005-06-15 18:09:00,1.5761,1.5761,1.5759,1.5759,136300000.0
2005-06-15 18:10:00,1.5758,1.5761,1.5758,1.5761,136300000.0
2005-06-15 18:11:00,1.5762,1.5762,1.5758,1.5758,136300000.0
2005-06-15 18:12:00,1.5759,1.5759,1.5754,1.5755,136300000.0
2005-06-15 18:13:00,1.5756,1.5756,1.5755,1.5756,136300000.0
2005-06-15 18:14:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-06-15 18:15:00,1.5758,1.5759,1.5756,1.5758,136300000.0
2005-06-15 18:16:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-06-15 18:17:00,1.5762,1.5762,1.5758,1.5762,136300000.0
2005-06-15 18:18:00,1.5761,1.5763,1.5758,1.5763,136300000.0
2005-06-15 18:19:00,1.5764,1.5764,1.5755,1.5755,136300000.0
2005-06-15 18:20:00,1.5756,1.5756,1.5751,1.5752,136300000.0
2005-06-15 18:21:00,1.5754,1.5755,1.5748,1.5752,136300000.0
2005-06-15 18:22:00,1.5754,1.5754,1.5744,1.5744,136300000.0
2005-06-15 18:23:00,1.5746,1.5747,1.5744,1.5747,136300000.0
2005-06-15 18:24:00,1.5746,1.5747,1.5744,1.5744,136300000.0
2005-06-15 18:25:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-15 18:26:00,1.5741,1.5744,1.5732,1.5732,136300000.0
2005-06-15 18:27:00,1.5734,1.5736,1.5733,1.5735,136300000.0
2005-06-15 18:28:00,1.5736,1.5736,1.5731,1.5733,136300000.0
2005-06-15 18:29:00,1.5732,1.5734,1.5732,1.5732,136300000.0
2005-06-15 18:30:00,1.5731,1.5731,1.5723,1.5724,136300000.0
2005-06-15 18:31:00,1.5725,1.5728,1.5723,1.5723,136300000.0
2005-06-15 18:32:00,1.5724,1.5724,1.5718,1.572,136300000.0
2005-06-15 18:33:00,1.5719,1.572,1.5716,1.5719,136300000.0
2005-06-15 18:34:00,1.572,1.572,1.5713,1.5713,136300000.0
2005-06-15 18:35:00,1.5714,1.5724,1.5714,1.572,136300000.0
2005-06-15 18:36:00,1.5721,1.5724,1.5717,1.5724,136300000.0
2005-06-15 18:37:00,1.5725,1.5729,1.5721,1.5724,136300000.0
2005-06-15 18:38:00,1.5721,1.5724,1.5721,1.5724,136300000.0
2005-06-15 18:39:00,1.5726,1.5729,1.5723,1.5728,136300000.0
2005-06-15 18:40:00,1.5725,1.5729,1.5725,1.5728,136300000.0
2005-06-15 18:41:00,1.5729,1.5729,1.5723,1.5723,136300000.0
2005-06-15 18:42:00,1.5724,1.5724,1.5719,1.572,136300000.0
2005-06-15 18:43:00,1.5721,1.5723,1.5721,1.5721,136300000.0
2005-06-15 18:44:00,1.5723,1.5725,1.5723,1.5724,136300000.0
2005-06-15 18:45:00,1.5725,1.5728,1.5724,1.5725,136300000.0
2005-06-15 18:46:00,1.5726,1.5729,1.5721,1.5728,136300000.0
2005-06-15 18:47:00,1.5726,1.573,1.5726,1.5726,136300000.0
2005-06-15 18:48:00,1.5729,1.5731,1.5728,1.5731,136300000.0
2005-06-15 18:49:00,1.5732,1.5732,1.5726,1.5729,136300000.0
2005-06-15 18:50:00,1.5728,1.5729,1.5726,1.5729,136300000.0
2005-06-15 18:51:00,1.5728,1.5729,1.5728,1.5728,136300000.0
2005-06-15 18:52:00,1.5726,1.573,1.5726,1.5728,136300000.0
2005-06-15 18:53:00,1.5729,1.573,1.5725,1.5725,136300000.0
2005-06-15 18:54:00,1.5726,1.5728,1.5725,1.5726,136300000.0
2005-06-15 18:55:00,1.5728,1.5729,1.5726,1.5728,136300000.0
2005-06-15 18:56:00,1.5726,1.5728,1.5723,1.5724,136300000.0
2005-06-15 18:57:00,1.5725,1.5729,1.5724,1.5725,136300000.0
2005-06-15 18:58:00,1.5726,1.573,1.5725,1.5726,136300000.0
2005-06-15 18:59:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-06-15 19:00:00,1.5725,1.5726,1.5724,1.5724,136300000.0
2005-06-15 19:01:00,1.5723,1.5724,1.5719,1.572,136300000.0
2005-06-15 19:02:00,1.5721,1.5724,1.572,1.5724,136300000.0
2005-06-15 19:03:00,1.5725,1.5726,1.5721,1.5721,136300000.0
2005-06-15 19:04:00,1.5724,1.5724,1.5724,1.5724,136300000.0
2005-06-15 19:05:00,1.5723,1.5723,1.5723,1.5723,136300000.0
2005-06-15 19:06:00,1.5721,1.5726,1.5721,1.5726,136300000.0
2005-06-15 19:07:00,1.5728,1.5728,1.5724,1.5725,136300000.0
2005-06-15 19:08:00,1.5728,1.5728,1.5724,1.5724,136300000.0
2005-06-15 19:09:00,1.5725,1.5731,1.5725,1.5731,136300000.0
2005-06-15 19:10:00,1.573,1.5733,1.573,1.5733,136300000.0
2005-06-15 19:11:00,1.5734,1.5734,1.5725,1.573,136300000.0
2005-06-15 19:12:00,1.5729,1.573,1.5728,1.573,136300000.0
2005-06-15 19:13:00,1.5729,1.573,1.5729,1.5729,136300000.0
2005-06-15 19:14:00,1.573,1.573,1.5728,1.5729,136300000.0
2005-06-15 19:15:00,1.5728,1.5732,1.5728,1.5729,136300000.0
2005-06-15 19:16:00,1.5728,1.5731,1.5724,1.5726,136300000.0
2005-06-15 19:17:00,1.5729,1.5733,1.5729,1.5733,136300000.0
2005-06-15 19:18:00,1.5734,1.5734,1.5732,1.5732,136300000.0
2005-06-15 19:19:00,1.5733,1.5735,1.5732,1.5734,136300000.0
2005-06-15 19:20:00,1.5733,1.5738,1.5733,1.5734,136300000.0
2005-06-15 19:21:00,1.5732,1.5734,1.5729,1.5733,136300000.0
2005-06-15 19:22:00,1.5732,1.5735,1.5732,1.5735,136300000.0
2005-06-15 19:23:00,1.5734,1.5734,1.5729,1.5731,136300000.0
2005-06-15 19:24:00,1.5732,1.5733,1.5731,1.5732,136300000.0
2005-06-15 19:25:00,1.5733,1.5733,1.5732,1.5732,136300000.0
2005-06-15 19:26:00,1.5731,1.5731,1.5731,1.5731,136300000.0
2005-06-15 19:27:00,1.5732,1.5732,1.5731,1.5732,136300000.0
2005-06-15 19:28:00,1.5733,1.5735,1.5733,1.5735,136300000.0
2005-06-15 19:29:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-06-15 19:30:00,1.574,1.574,1.5737,1.5737,136300000.0
2005-06-15 19:31:00,1.5738,1.5741,1.5736,1.5738,136300000.0
2005-06-15 19:32:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-06-15 19:33:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-06-15 19:34:00,1.5732,1.5734,1.5732,1.5734,136300000.0
2005-06-15 19:35:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-06-15 19:36:00,1.5734,1.5736,1.5733,1.5736,136300000.0
2005-06-15 19:37:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-06-15 19:38:00,1.5736,1.5736,1.5735,1.5736,136300000.0
2005-06-15 19:39:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-06-15 19:40:00,1.5737,1.5737,1.5735,1.5737,136300000.0
2005-06-15 19:41:00,1.5736,1.5736,1.5736,1.5736,136300000.0
2005-06-15 19:42:00,1.5738,1.5738,1.5738,1.5738,136300000.0
2005-06-15 19:43:00,1.5737,1.5738,1.5736,1.5738,136300000.0
2005-06-15 19:44:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-06-15 19:45:00,1.5737,1.5737,1.5736,1.5737,136300000.0
2005-06-15 19:46:00,1.5736,1.5737,1.5735,1.5736,136300000.0
2005-06-15 19:47:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-06-15 19:48:00,1.5733,1.5734,1.5733,1.5733,136300000.0
2005-06-15 19:49:00,1.5734,1.5738,1.5733,1.5738,136300000.0
2005-06-15 19:50:00,1.5737,1.5744,1.5737,1.5741,136300000.0
2005-06-15 19:51:00,1.5743,1.5748,1.5739,1.5739,136300000.0
2005-06-15 19:52:00,1.5741,1.5754,1.574,1.5754,136300000.0
2005-06-15 19:53:00,1.5753,1.5758,1.5753,1.5758,136300000.0
2005-06-15 19:54:00,1.5756,1.5756,1.5752,1.5754,136300000.0
2005-06-15 19:55:00,1.5752,1.5755,1.5752,1.5753,136300000.0
2005-06-15 19:56:00,1.5752,1.5753,1.5748,1.5751,136300000.0
2005-06-15 19:57:00,1.5752,1.5753,1.5751,1.5753,136300000.0
2005-06-15 19:58:00,1.5754,1.5754,1.5746,1.5746,136300000.0
2005-06-15 19:59:00,1.5747,1.5748,1.5746,1.5748,136300000.0
2005-06-15 20:00:00,1.5746,1.575,1.5744,1.5744,136300000.0
2005-06-15 20:01:00,1.5746,1.575,1.5743,1.575,136300000.0
2005-06-15 20:02:00,1.5751,1.5751,1.5746,1.575,136300000.0
2005-06-15 20:03:00,1.5747,1.5748,1.5746,1.5748,136300000.0
2005-06-15 20:04:00,1.575,1.5752,1.5748,1.5751,136300000.0
2005-06-15 20:05:00,1.5753,1.5755,1.5751,1.5755,136300000.0
2005-06-15 20:06:00,1.5753,1.5756,1.5753,1.5755,136300000.0
2005-06-15 20:07:00,1.5753,1.5755,1.5748,1.5748,136300000.0
2005-06-15 20:08:00,1.5751,1.5753,1.5748,1.5751,136300000.0
2005-06-15 20:09:00,1.575,1.5752,1.5747,1.5752,136300000.0
2005-06-15 20:10:00,1.575,1.5755,1.575,1.5752,136300000.0
2005-06-15 20:11:00,1.5753,1.5756,1.5752,1.5753,136300000.0
2005-06-15 20:12:00,1.5752,1.5753,1.5748,1.5751,136300000.0
2005-06-15 20:13:00,1.5752,1.5753,1.5746,1.5751,136300000.0
2005-06-15 20:14:00,1.575,1.5754,1.5747,1.5754,136300000.0
2005-06-15 20:15:00,1.5753,1.5754,1.5747,1.5747,136300000.0
2005-06-15 20:16:00,1.5746,1.5748,1.5746,1.5746,136300000.0
2005-06-15 20:17:00,1.5744,1.5746,1.5741,1.5746,136300000.0
2005-06-15 20:18:00,1.5744,1.5747,1.5744,1.5746,136300000.0
2005-06-15 20:19:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-15 20:20:00,1.5743,1.5748,1.5743,1.5746,136300000.0
2005-06-15 20:21:00,1.5747,1.5747,1.5744,1.5744,136300000.0
2005-06-15 20:22:00,1.5743,1.5746,1.5741,1.5744,136300000.0
2005-06-15 20:23:00,1.5743,1.5744,1.574,1.5741,136300000.0
2005-06-15 20:24:00,1.5743,1.5746,1.5741,1.5744,136300000.0
2005-06-15 20:25:00,1.5743,1.5744,1.5743,1.5743,136300000.0
2005-06-15 20:26:00,1.5741,1.5743,1.5741,1.5741,136300000.0
2005-06-15 20:27:00,1.5743,1.5744,1.5741,1.5744,136300000.0
2005-06-15 20:28:00,1.5743,1.5746,1.5741,1.5744,136300000.0
2005-06-15 20:29:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-15 20:30:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-15 20:31:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-06-15 20:32:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-15 20:33:00,1.5746,1.5748,1.5744,1.5746,136300000.0
2005-06-15 20:34:00,1.5747,1.5747,1.5746,1.5746,136300000.0
2005-06-15 20:36:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-15 20:39:00,1.5741,1.5743,1.5741,1.5741,136300000.0
2005-06-15 20:40:00,1.5743,1.5743,1.574,1.574,136300000.0
2005-06-15 20:41:00,1.5741,1.5743,1.5741,1.5741,136300000.0
2005-06-15 20:42:00,1.574,1.5741,1.5739,1.574,136300000.0
2005-06-15 20:43:00,1.5741,1.5743,1.5739,1.574,136300000.0
2005-06-15 20:44:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-15 20:45:00,1.574,1.5743,1.5739,1.5741,136300000.0
2005-06-15 20:46:00,1.574,1.574,1.574,1.574,136300000.0
2005-06-15 20:47:00,1.5739,1.5743,1.5739,1.5741,136300000.0
2005-06-15 20:48:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-15 20:49:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-06-15 20:51:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-15 20:52:00,1.5747,1.5747,1.5744,1.5744,136300000.0
2005-06-15 20:54:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-15 20:56:00,1.5741,1.5744,1.5741,1.5741,136300000.0
2005-06-15 20:57:00,1.574,1.5743,1.574,1.574,136300000.0
2005-06-15 20:58:00,1.5739,1.5741,1.5736,1.5739,136300000.0
2005-06-15 20:59:00,1.574,1.574,1.573,1.573,136300000.0
2005-06-15 21:00:00,1.5732,1.5737,1.5731,1.5737,136300000.0
2005-06-15 21:01:00,1.5736,1.5738,1.5736,1.5737,136300000.0
2005-06-15 21:02:00,1.5737,1.5738,1.5736,1.5737,136300000.0
2005-06-15 21:03:00,1.5738,1.5739,1.5737,1.5738,136300000.0
2005-06-15 21:04:00,1.5739,1.5741,1.5739,1.5741,136300000.0
2005-06-15 21:05:00,1.574,1.574,1.5738,1.5739,136300000.0
2005-06-15 21:06:00,1.5738,1.5739,1.5737,1.5739,136300000.0
2005-06-15 21:07:00,1.5738,1.5738,1.5738,1.5738,136300000.0
2005-06-15 21:08:00,1.5736,1.5736,1.5733,1.5736,136300000.0
2005-06-15 21:09:00,1.5735,1.5736,1.5731,1.5731,136300000.0
2005-06-15 21:10:00,1.573,1.5733,1.5729,1.5733,136300000.0
2005-06-15 21:11:00,1.5732,1.5735,1.573,1.573,136300000.0
2005-06-15 21:12:00,1.5729,1.5733,1.5729,1.573,136300000.0
2005-06-15 21:13:00,1.5731,1.5731,1.5731,1.5731,136300000.0
2005-06-15 21:14:00,1.573,1.573,1.573,1.573,136300000.0
2005-06-15 21:15:00,1.5729,1.5731,1.5728,1.5729,136300000.0
2005-06-15 21:17:00,1.5726,1.5729,1.5726,1.5728,136300000.0
2005-06-15 21:18:00,1.5729,1.573,1.5728,1.5729,136300000.0
2005-06-15 21:19:00,1.573,1.573,1.5729,1.5729,136300000.0
2005-06-15 21:20:00,1.573,1.573,1.5725,1.5725,136300000.0
2005-06-15 21:21:00,1.5726,1.573,1.5726,1.573,136300000.0
2005-06-15 21:22:00,1.5729,1.5731,1.5725,1.5726,136300000.0
2005-06-15 21:23:00,1.5725,1.5729,1.5724,1.5728,136300000.0
2005-06-15 21:24:00,1.5726,1.5729,1.5725,1.5726,136300000.0
2005-06-15 21:25:00,1.5728,1.5729,1.5726,1.5729,136300000.0
2005-06-15 21:26:00,1.5726,1.5732,1.5726,1.5731,136300000.0
2005-06-15 21:27:00,1.573,1.573,1.5728,1.573,136300000.0
2005-06-15 21:28:00,1.5729,1.573,1.5729,1.5729,136300000.0
2005-06-15 21:30:00,1.5731,1.5731,1.573,1.573,136300000.0
2005-06-15 21:31:00,1.5731,1.5731,1.5729,1.5729,136300000.0
2005-06-15 21:32:00,1.573,1.5731,1.5726,1.5728,136300000.0
2005-06-15 21:33:00,1.5729,1.573,1.5726,1.573,136300000.0
2005-06-15 21:35:00,1.5728,1.5728,1.5724,1.5724,136300000.0
2005-06-15 21:36:00,1.5723,1.5724,1.572,1.5724,136300000.0
2005-06-15 21:37:00,1.5723,1.5725,1.5721,1.5725,136300000.0
2005-06-15 21:38:00,1.5724,1.5724,1.5724,1.5724,136300000.0
2005-06-15 21:39:00,1.5725,1.5725,1.5723,1.5724,136300000.0
2005-06-15 21:40:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-15 21:41:00,1.5725,1.5725,1.5723,1.5724,136300000.0
2005-06-15 21:42:00,1.5723,1.5725,1.5723,1.5724,136300000.0
2005-06-15 21:43:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-15 21:44:00,1.5723,1.5725,1.5721,1.5724,136300000.0
2005-06-15 21:45:00,1.5723,1.5724,1.5723,1.5724,136300000.0
2005-06-15 21:46:00,1.5723,1.5723,1.5723,1.5723,136300000.0
2005-06-15 21:47:00,1.5724,1.5724,1.5721,1.5721,136300000.0
2005-06-15 21:48:00,1.5724,1.5724,1.5723,1.5723,136300000.0
2005-06-15 21:49:00,1.5724,1.5724,1.5723,1.5723,136300000.0
2005-06-15 21:50:00,1.5724,1.5725,1.5724,1.5725,136300000.0
2005-06-15 21:51:00,1.5724,1.5724,1.5724,1.5724,136300000.0
2005-06-15 21:53:00,1.5723,1.5724,1.572,1.5724,136300000.0
2005-06-15 21:55:00,1.5725,1.5728,1.5724,1.5725,136300000.0
2005-06-15 21:56:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-06-15 21:57:00,1.5725,1.5725,1.5724,1.5725,136300000.0
2005-06-15 21:58:00,1.5724,1.5725,1.5724,1.5724,136300000.0
2005-06-15 21:59:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-06-15 22:00:00,1.5728,1.5729,1.5726,1.5726,136300000.0
2005-06-15 22:01:00,1.5725,1.5729,1.5725,1.5728,136300000.0
2005-06-15 22:02:00,1.5726,1.5728,1.5725,1.5726,136300000.0
2005-06-15 22:03:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-06-15 22:04:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-06-15 22:05:00,1.5728,1.5728,1.5725,1.5725,136300000.0
2005-06-15 22:07:00,1.5726,1.5728,1.5726,1.5728,136300000.0
2005-06-15 22:08:00,1.5726,1.5729,1.5726,1.5726,136300000.0
2005-06-15 22:09:00,1.5729,1.5729,1.5728,1.5728,136300000.0
2005-06-15 22:10:00,1.5726,1.5729,1.5726,1.5728,136300000.0
2005-06-15 22:12:00,1.5729,1.5729,1.5726,1.5726,136300000.0
2005-06-15 22:13:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-06-15 22:14:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-06-15 22:15:00,1.5726,1.5728,1.5726,1.5728,136300000.0
2005-06-15 22:18:00,1.5726,1.5729,1.5726,1.5728,136300000.0
2005-06-15 22:20:00,1.5726,1.5728,1.5726,1.5726,136300000.0
2005-06-15 22:21:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-15 22:22:00,1.5725,1.5725,1.5725,1.5725,136300000.0
2005-06-15 22:24:00,1.5724,1.5725,1.5724,1.5724,136300000.0
2005-06-15 22:25:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-15 22:26:00,1.5723,1.5724,1.5723,1.5724,136300000.0
2005-06-15 22:27:00,1.5725,1.5728,1.5724,1.5726,136300000.0
2005-06-15 22:28:00,1.5725,1.5728,1.5725,1.5728,136300000.0
2005-06-15 22:29:00,1.5726,1.5726,1.5724,1.5725,136300000.0
2005-06-15 22:30:00,1.5728,1.5729,1.5724,1.5726,136300000.0
2005-06-15 22:31:00,1.5725,1.5725,1.5725,1.5725,136300000.0
2005-06-15 22:32:00,1.5725,1.5728,1.5724,1.5724,136300000.0
2005-06-15 22:33:00,1.5726,1.5726,1.5725,1.5726,136300000.0
2005-06-15 22:34:00,1.5725,1.5729,1.5725,1.5728,136300000.0
2005-06-15 22:35:00,1.5729,1.5729,1.5725,1.5728,136300000.0
2005-06-15 22:36:00,1.5729,1.573,1.5729,1.5729,136300000.0
2005-06-15 22:37:00,1.5728,1.5729,1.5728,1.5729,136300000.0
2005-06-15 22:38:00,1.5728,1.573,1.5728,1.573,136300000.0
2005-06-15 22:40:00,1.5731,1.5733,1.573,1.5732,136300000.0
2005-06-15 22:41:00,1.5731,1.5733,1.573,1.5731,136300000.0
2005-06-15 22:42:00,1.5733,1.5733,1.573,1.5733,136300000.0
2005-06-15 22:43:00,1.5731,1.5732,1.5731,1.5732,136300000.0
2005-06-15 22:44:00,1.5733,1.5735,1.5732,1.5733,136300000.0
2005-06-15 22:45:00,1.5735,1.5736,1.5734,1.5734,136300000.0
2005-06-15 22:46:00,1.5733,1.5734,1.5733,1.5734,136300000.0
2005-06-15 22:47:00,1.5733,1.5733,1.5731,1.5733,136300000.0
2005-06-15 22:48:00,1.5732,1.5734,1.5732,1.5733,136300000.0
2005-06-15 22:50:00,1.5734,1.5735,1.5734,1.5735,136300000.0
2005-06-15 22:51:00,1.5734,1.5739,1.5733,1.5736,136300000.0
2005-06-15 22:52:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-06-15 22:53:00,1.5737,1.5738,1.5736,1.5737,136300000.0
2005-06-15 22:54:00,1.5736,1.5736,1.5736,1.5736,136300000.0
2005-06-15 22:55:00,1.5738,1.574,1.5736,1.5737,136300000.0
2005-06-15 22:56:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-06-15 22:57:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-06-15 22:58:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-06-15 22:59:00,1.5734,1.5735,1.5733,1.5733,136300000.0
2005-06-15 23:00:00,1.5733,1.5736,1.5733,1.5734,136300000.0
2005-06-15 23:01:00,1.5735,1.5735,1.5734,1.5734,136300000.0
2005-06-15 23:02:00,1.5736,1.5738,1.5736,1.5736,136300000.0
2005-06-15 23:03:00,1.5738,1.5738,1.5735,1.5735,136300000.0
2005-06-15 23:04:00,1.5738,1.5738,1.5736,1.5736,136300000.0
2005-06-15 23:05:00,1.5735,1.5736,1.5734,1.5734,136300000.0
2005-06-15 23:07:00,1.5737,1.5737,1.5735,1.5737,136300000.0
2005-06-15 23:09:00,1.5738,1.5738,1.5738,1.5738,136300000.0
2005-06-15 23:10:00,1.5737,1.5738,1.5737,1.5737,136300000.0
2005-06-15 23:12:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-06-15 23:14:00,1.5738,1.574,1.5738,1.5738,136300000.0
2005-06-15 23:15:00,1.5737,1.5738,1.5737,1.5738,136300000.0
2005-06-15 23:16:00,1.574,1.5744,1.5739,1.5743,136300000.0
2005-06-15 23:17:00,1.5741,1.5743,1.5741,1.5741,136300000.0
2005-06-15 23:18:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-15 23:19:00,1.5743,1.5746,1.5743,1.5746,136300000.0
2005-06-15 23:20:00,1.5744,1.5747,1.5744,1.5747,136300000.0
2005-06-15 23:21:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-06-15 23:24:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-06-15 23:26:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-06-15 23:27:00,1.5748,1.575,1.5747,1.5748,136300000.0
2005-06-15 23:28:00,1.5747,1.5747,1.5746,1.5746,136300000.0
2005-06-15 23:29:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-06-15 23:30:00,1.5746,1.5746,1.5735,1.5735,136300000.0
2005-06-15 23:31:00,1.5737,1.5739,1.5734,1.5737,136300000.0
2005-06-15 23:32:00,1.5738,1.5738,1.5734,1.5738,136300000.0
2005-06-15 23:33:00,1.5737,1.5737,1.5734,1.5736,136300000.0
2005-06-15 23:34:00,1.5737,1.5737,1.5734,1.5734,136300000.0
2005-06-15 23:35:00,1.5735,1.5739,1.5735,1.5736,136300000.0
2005-06-15 23:36:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-06-15 23:37:00,1.5735,1.5735,1.5734,1.5734,136300000.0
2005-06-15 23:38:00,1.5735,1.5737,1.5735,1.5737,136300000.0
2005-06-15 23:39:00,1.5736,1.5738,1.5736,1.5736,136300000.0
2005-06-15 23:40:00,1.5737,1.5739,1.5737,1.5737,136300000.0
2005-06-15 23:41:00,1.5738,1.5739,1.5736,1.5737,136300000.0
2005-06-15 23:42:00,1.5739,1.5739,1.5739,1.5739,136300000.0
2005-06-15 23:43:00,1.574,1.574,1.574,1.574,136300000.0
2005-06-15 23:45:00,1.5741,1.5741,1.574,1.5741,136300000.0
2005-06-15 23:46:00,1.574,1.5741,1.5738,1.5738,136300000.0
2005-06-15 23:47:00,1.5736,1.5737,1.5735,1.5737,136300000.0
2005-06-15 23:48:00,1.5738,1.574,1.5734,1.5735,136300000.0
2005-06-15 23:49:00,1.5736,1.5736,1.5734,1.5734,136300000.0
2005-06-15 23:50:00,1.5733,1.5735,1.5731,1.5731,136300000.0
2005-06-15 23:51:00,1.573,1.5732,1.573,1.5731,136300000.0
2005-06-15 23:52:00,1.5733,1.5733,1.573,1.5731,136300000.0
2005-06-15 23:53:00,1.5729,1.5735,1.5729,1.5734,136300000.0
2005-06-15 23:54:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-06-15 23:57:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-06-15 23:58:00,1.5732,1.5734,1.5731,1.5732,136300000.0
2005-06-15 23:59:00,1.5733,1.5733,1.5733,1.5733,136300000.0
2005-06-16 00:01:00,1.5735,1.5735,1.5732,1.5734,136300000.0
2005-06-16 00:02:00,1.5733,1.5735,1.5733,1.5733,136300000.0
2005-06-16 00:03:00,1.5734,1.5735,1.5734,1.5735,136300000.0
2005-06-16 00:05:00,1.5734,1.5735,1.5733,1.5734,136300000.0
2005-06-16 00:06:00,1.5733,1.5734,1.5733,1.5734,136300000.0
2005-06-16 00:07:00,1.5733,1.5736,1.5733,1.5733,136300000.0
2005-06-16 00:08:00,1.5732,1.5735,1.5732,1.5734,136300000.0
2005-06-16 00:09:00,1.5733,1.5733,1.5732,1.5733,136300000.0
2005-06-16 00:10:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-06-16 00:11:00,1.5734,1.5735,1.5734,1.5735,136300000.0
2005-06-16 00:12:00,1.5734,1.5734,1.5734,1.5734,136300000.0
2005-06-16 00:14:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-06-16 00:15:00,1.5737,1.5737,1.5735,1.5737,136300000.0
2005-06-16 00:16:00,1.5736,1.5736,1.5736,1.5736,136300000.0
2005-06-16 00:17:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-06-16 00:18:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-06-16 00:19:00,1.5737,1.5737,1.5735,1.5736,136300000.0
2005-06-16 00:20:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-06-16 00:21:00,1.5736,1.5737,1.5735,1.5735,136300000.0
2005-06-16 00:22:00,1.5734,1.5735,1.5733,1.5735,136300000.0
2005-06-16 00:23:00,1.5736,1.5736,1.5734,1.5735,136300000.0
2005-06-16 00:24:00,1.5736,1.5736,1.5736,1.5736,136300000.0
2005-06-16 00:26:00,1.5734,1.5734,1.5734,1.5734,136300000.0
2005-06-16 00:27:00,1.5735,1.5736,1.5734,1.5735,136300000.0
2005-06-16 00:28:00,1.5736,1.5737,1.5736,1.5736,136300000.0
2005-06-16 00:29:00,1.5735,1.5737,1.5735,1.5737,136300000.0
2005-06-16 00:30:00,1.5736,1.5736,1.5732,1.5733,136300000.0
2005-06-16 00:32:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-06-16 00:34:00,1.5734,1.5735,1.5733,1.5734,136300000.0
2005-06-16 00:35:00,1.5733,1.5734,1.5732,1.5733,136300000.0
2005-06-16 00:36:00,1.5734,1.5735,1.5734,1.5734,136300000.0
2005-06-16 00:37:00,1.5735,1.5738,1.5735,1.5735,136300000.0
2005-06-16 00:38:00,1.5736,1.5736,1.5736,1.5736,136300000.0
2005-06-16 00:39:00,1.5734,1.5734,1.5731,1.5732,136300000.0
2005-06-16 00:40:00,1.5733,1.5733,1.5731,1.5732,136300000.0
2005-06-16 00:41:00,1.5733,1.5734,1.5733,1.5733,136300000.0
2005-06-16 00:43:00,1.5734,1.5736,1.5734,1.5736,136300000.0
2005-06-16 00:44:00,1.5735,1.5736,1.5734,1.5734,136300000.0
2005-06-16 00:46:00,1.5735,1.5737,1.5735,1.5737,136300000.0
2005-06-16 00:47:00,1.5736,1.5737,1.5735,1.5735,136300000.0
2005-06-16 00:48:00,1.5736,1.5738,1.5735,1.5737,136300000.0
2005-06-16 00:49:00,1.5738,1.5738,1.5734,1.5734,136300000.0
2005-06-16 00:50:00,1.5735,1.5735,1.5734,1.5734,136300000.0
2005-06-16 00:51:00,1.5733,1.5736,1.5733,1.5734,136300000.0
2005-06-16 00:52:00,1.5735,1.5741,1.5735,1.574,136300000.0
2005-06-16 00:53:00,1.5739,1.5741,1.5738,1.5738,136300000.0
2005-06-16 00:54:00,1.574,1.5741,1.5739,1.5741,136300000.0
2005-06-16 00:55:00,1.574,1.5746,1.574,1.5746,136300000.0
2005-06-16 00:56:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-06-16 00:57:00,1.5751,1.5751,1.5746,1.5746,136300000.0
2005-06-16 00:58:00,1.5747,1.5758,1.5746,1.5755,136300000.0
2005-06-16 00:59:00,1.5756,1.5756,1.5753,1.5756,136300000.0
2005-06-16 01:00:00,1.5759,1.5759,1.5756,1.5756,136300000.0
2005-06-16 01:01:00,1.5758,1.5759,1.5755,1.5756,136300000.0
2005-06-16 01:02:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-16 01:03:00,1.5758,1.5759,1.5754,1.5758,136300000.0
2005-06-16 01:04:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-16 01:05:00,1.5756,1.5758,1.5754,1.5756,136300000.0
2005-06-16 01:06:00,1.5755,1.5758,1.5755,1.5758,136300000.0
2005-06-16 01:07:00,1.5759,1.5763,1.5759,1.5762,136300000.0
2005-06-16 01:08:00,1.5763,1.5764,1.5761,1.5764,136300000.0
2005-06-16 01:09:00,1.5763,1.5766,1.5758,1.5762,136300000.0
2005-06-16 01:10:00,1.5763,1.5763,1.5762,1.5763,136300000.0
2005-06-16 01:11:00,1.5762,1.5764,1.5762,1.5763,136300000.0
2005-06-16 01:12:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-16 01:13:00,1.5766,1.5766,1.5764,1.5766,136300000.0
2005-06-16 01:14:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-16 01:15:00,1.5768,1.5768,1.5764,1.5766,136300000.0
2005-06-16 01:16:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-16 01:17:00,1.5765,1.5766,1.5754,1.5764,136300000.0
2005-06-16 01:19:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-16 01:20:00,1.5764,1.5766,1.5762,1.5764,136300000.0
2005-06-16 01:21:00,1.5766,1.5766,1.5763,1.5764,136300000.0
2005-06-16 01:22:00,1.5762,1.5762,1.5762,1.5762,136300000.0
2005-06-16 01:23:00,1.5763,1.5763,1.5762,1.5762,136300000.0
2005-06-16 01:24:00,1.5759,1.5761,1.5759,1.5761,136300000.0
2005-06-16 01:25:00,1.5759,1.5759,1.5756,1.5756,136300000.0
2005-06-16 01:26:00,1.5755,1.5756,1.5752,1.5752,136300000.0
2005-06-16 01:27:00,1.5753,1.5753,1.5751,1.5752,136300000.0
2005-06-16 01:28:00,1.5753,1.5756,1.5752,1.5756,136300000.0
2005-06-16 01:29:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-06-16 01:31:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-16 01:33:00,1.5759,1.5759,1.5756,1.5758,136300000.0
2005-06-16 01:34:00,1.5756,1.5759,1.5756,1.5758,136300000.0
2005-06-16 01:35:00,1.5756,1.5756,1.5753,1.5756,136300000.0
2005-06-16 01:36:00,1.5755,1.5756,1.5754,1.5755,136300000.0
2005-06-16 01:37:00,1.5754,1.5756,1.5752,1.5754,136300000.0
2005-06-16 01:38:00,1.5756,1.5756,1.5752,1.5755,136300000.0
2005-06-16 01:39:00,1.5754,1.5756,1.5754,1.5755,136300000.0
2005-06-16 01:40:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-06-16 01:41:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-06-16 01:42:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-06-16 01:43:00,1.5753,1.5754,1.5752,1.5752,136300000.0
2005-06-16 01:44:00,1.5753,1.5754,1.5751,1.5753,136300000.0
2005-06-16 01:45:00,1.5752,1.5754,1.5752,1.5753,136300000.0
2005-06-16 01:46:00,1.5753,1.5754,1.575,1.5752,136300000.0
2005-06-16 01:47:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-06-16 01:48:00,1.5752,1.5754,1.5752,1.5754,136300000.0
2005-06-16 01:49:00,1.5753,1.5753,1.5748,1.575,136300000.0
2005-06-16 01:50:00,1.5748,1.575,1.5748,1.5748,136300000.0
2005-06-16 01:51:00,1.575,1.575,1.5747,1.575,136300000.0
2005-06-16 01:52:00,1.5747,1.5748,1.5747,1.5748,136300000.0
2005-06-16 01:53:00,1.5747,1.5747,1.5747,1.5747,136300000.0
2005-06-16 01:54:00,1.5748,1.575,1.5748,1.5748,136300000.0
2005-06-16 01:55:00,1.575,1.5751,1.5746,1.5748,136300000.0
2005-06-16 01:56:00,1.5746,1.5748,1.5746,1.5747,136300000.0
2005-06-16 01:57:00,1.5746,1.5746,1.5741,1.5742,136300000.0
2005-06-16 01:58:00,1.5744,1.5744,1.5741,1.5742,136300000.0
2005-06-16 02:01:00,1.5744,1.5744,1.5741,1.5743,136300000.0
2005-06-16 02:02:00,1.5745,1.5748,1.5743,1.5748,136300000.0
2005-06-16 02:03:00,1.5748,1.5751,1.5746,1.575,136300000.0
2005-06-16 02:04:00,1.5751,1.5751,1.5748,1.575,136300000.0
2005-06-16 02:07:00,1.5748,1.5748,1.5748,1.5748,136300000.0
2005-06-16 02:08:00,1.5747,1.5753,1.5747,1.5753,136300000.0
2005-06-16 02:09:00,1.5754,1.5755,1.5752,1.5752,136300000.0
2005-06-16 02:11:00,1.5753,1.5754,1.5753,1.5753,136300000.0
2005-06-16 02:12:00,1.5755,1.5756,1.5754,1.5756,136300000.0
2005-06-16 02:13:00,1.5758,1.5762,1.5754,1.5755,136300000.0
2005-06-16 02:14:00,1.5756,1.5759,1.5756,1.5758,136300000.0
2005-06-16 02:15:00,1.5759,1.5759,1.5754,1.5754,136300000.0
2005-06-16 02:16:00,1.5755,1.5756,1.5753,1.5754,136300000.0
2005-06-16 02:17:00,1.5755,1.5759,1.5755,1.5758,136300000.0
2005-06-16 02:18:00,1.5756,1.5759,1.5756,1.5758,136300000.0
2005-06-16 02:19:00,1.5756,1.5762,1.5756,1.5759,136300000.0
2005-06-16 02:20:00,1.5756,1.5759,1.5754,1.5756,136300000.0
2005-06-16 02:21:00,1.5755,1.5756,1.575,1.5751,136300000.0
2005-06-16 02:22:00,1.575,1.575,1.5746,1.5747,136300000.0
2005-06-16 02:23:00,1.5748,1.575,1.5747,1.5748,136300000.0
2005-06-16 02:24:00,1.5746,1.5748,1.5744,1.5744,136300000.0
2005-06-16 02:25:00,1.5746,1.5748,1.5743,1.5743,136300000.0
2005-06-16 02:26:00,1.5744,1.5744,1.5743,1.5744,136300000.0
2005-06-16 02:27:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-06-16 02:28:00,1.5746,1.5747,1.5744,1.5746,136300000.0
2005-06-16 02:29:00,1.5747,1.5752,1.5744,1.5744,136300000.0
2005-06-16 02:30:00,1.5748,1.5748,1.5744,1.5747,136300000.0
2005-06-16 02:31:00,1.5748,1.5748,1.5746,1.5746,136300000.0
2005-06-16 02:32:00,1.5748,1.5751,1.5747,1.575,136300000.0
2005-06-16 02:33:00,1.575,1.575,1.5746,1.5747,136300000.0
2005-06-16 02:34:00,1.5751,1.5751,1.575,1.575,136300000.0
2005-06-16 02:35:00,1.5748,1.575,1.5748,1.5748,136300000.0
2005-06-16 02:36:00,1.575,1.575,1.5747,1.5747,136300000.0
2005-06-16 02:37:00,1.5748,1.5748,1.5747,1.5748,136300000.0
2005-06-16 02:38:00,1.575,1.575,1.5748,1.575,136300000.0
2005-06-16 02:39:00,1.5747,1.575,1.5746,1.5746,136300000.0
2005-06-16 02:40:00,1.5747,1.5747,1.5746,1.5747,136300000.0
2005-06-16 02:41:00,1.5746,1.5747,1.5746,1.5746,136300000.0
2005-06-16 02:45:00,1.5747,1.5747,1.5746,1.5746,136300000.0
2005-06-16 02:46:00,1.5747,1.5747,1.5746,1.5747,136300000.0
2005-06-16 02:47:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-06-16 02:48:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-16 02:49:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-06-16 02:50:00,1.5744,1.5746,1.5744,1.5744,136300000.0
2005-06-16 02:51:00,1.5743,1.5744,1.5741,1.5741,136300000.0
2005-06-16 02:52:00,1.5738,1.5741,1.5738,1.5741,136300000.0
2005-06-16 02:53:00,1.574,1.5741,1.5736,1.5736,136300000.0
2005-06-16 02:54:00,1.5737,1.5741,1.5737,1.5737,136300000.0
2005-06-16 02:55:00,1.5739,1.5739,1.5735,1.5738,136300000.0
2005-06-16 02:56:00,1.5737,1.5738,1.5735,1.5736,136300000.0
2005-06-16 02:57:00,1.5737,1.5739,1.5737,1.5738,136300000.0
2005-06-16 02:58:00,1.5737,1.5738,1.5735,1.5735,136300000.0
2005-06-16 02:59:00,1.5736,1.5738,1.5733,1.5737,136300000.0
2005-06-16 03:00:00,1.5735,1.5738,1.5735,1.5737,136300000.0
2005-06-16 03:01:00,1.5736,1.5737,1.5732,1.5732,136300000.0
2005-06-16 03:02:00,1.573,1.5735,1.5726,1.5726,136300000.0
2005-06-16 03:03:00,1.5725,1.5734,1.5725,1.5734,136300000.0
2005-06-16 03:04:00,1.5733,1.5733,1.573,1.5731,136300000.0
2005-06-16 03:05:00,1.5732,1.5736,1.5731,1.5734,136300000.0
2005-06-16 03:06:00,1.5733,1.5736,1.5733,1.5736,136300000.0
2005-06-16 03:07:00,1.5735,1.5738,1.5734,1.5736,136300000.0
2005-06-16 03:08:00,1.5737,1.5739,1.5737,1.5738,136300000.0
2005-06-16 03:09:00,1.5737,1.5738,1.5735,1.5737,136300000.0
2005-06-16 03:10:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-06-16 03:11:00,1.5737,1.574,1.5736,1.574,136300000.0
2005-06-16 03:12:00,1.5739,1.5739,1.5737,1.5738,136300000.0
2005-06-16 03:13:00,1.574,1.574,1.5736,1.5736,136300000.0
2005-06-16 03:14:00,1.5735,1.5736,1.5734,1.5734,136300000.0
2005-06-16 03:15:00,1.5732,1.5736,1.5732,1.5732,136300000.0
2005-06-16 03:16:00,1.5735,1.5738,1.5732,1.5733,136300000.0
2005-06-16 03:17:00,1.5732,1.5734,1.573,1.5731,136300000.0
2005-06-16 03:18:00,1.5733,1.5735,1.573,1.5731,136300000.0
2005-06-16 03:19:00,1.5732,1.5733,1.5732,1.5733,136300000.0
2005-06-16 03:20:00,1.5734,1.5735,1.5732,1.5734,136300000.0
2005-06-16 03:21:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-06-16 03:22:00,1.5737,1.5737,1.5732,1.5733,136300000.0
2005-06-16 03:23:00,1.5734,1.5735,1.5732,1.5733,136300000.0
2005-06-16 03:24:00,1.5732,1.5735,1.5732,1.5735,136300000.0
2005-06-16 03:25:00,1.5736,1.5736,1.5732,1.5732,136300000.0
2005-06-16 03:26:00,1.5733,1.5733,1.5732,1.5733,136300000.0
2005-06-16 03:27:00,1.5734,1.5737,1.5732,1.5736,136300000.0
2005-06-16 03:28:00,1.5736,1.5737,1.5734,1.5734,136300000.0
2005-06-16 03:29:00,1.5735,1.5736,1.5732,1.5734,136300000.0
2005-06-16 03:30:00,1.5735,1.5735,1.5732,1.5733,136300000.0
2005-06-16 03:31:00,1.5734,1.5734,1.5732,1.5732,136300000.0
2005-06-16 03:32:00,1.5734,1.5734,1.5732,1.5732,136300000.0
2005-06-16 03:33:00,1.5734,1.5735,1.5731,1.5733,136300000.0
2005-06-16 03:34:00,1.5734,1.5737,1.5733,1.5735,136300000.0
2005-06-16 03:35:00,1.5732,1.5734,1.5732,1.5733,136300000.0
2005-06-16 03:36:00,1.5732,1.5732,1.5731,1.5732,136300000.0
2005-06-16 03:37:00,1.5733,1.5733,1.5731,1.5733,136300000.0
2005-06-16 03:38:00,1.5732,1.5736,1.5732,1.5734,136300000.0
2005-06-16 03:39:00,1.5732,1.5734,1.5732,1.5734,136300000.0
2005-06-16 03:40:00,1.5733,1.5737,1.5733,1.5734,136300000.0
2005-06-16 03:41:00,1.5735,1.5738,1.5733,1.5735,136300000.0
2005-06-16 03:42:00,1.5737,1.5739,1.5734,1.5735,136300000.0
2005-06-16 03:43:00,1.5736,1.5736,1.5734,1.5734,136300000.0
2005-06-16 03:44:00,1.5735,1.5736,1.5732,1.5736,136300000.0
2005-06-16 03:45:00,1.5735,1.5737,1.5733,1.5736,136300000.0
2005-06-16 03:46:00,1.5737,1.5738,1.5735,1.5735,136300000.0
2005-06-16 03:47:00,1.5733,1.5739,1.5733,1.5739,136300000.0
2005-06-16 03:48:00,1.5737,1.5739,1.5736,1.5737,136300000.0
2005-06-16 03:49:00,1.5736,1.5738,1.5736,1.5738,136300000.0
2005-06-16 03:50:00,1.5737,1.5739,1.5736,1.5739,136300000.0
2005-06-16 03:51:00,1.574,1.5741,1.5739,1.5741,136300000.0
2005-06-16 03:52:00,1.574,1.574,1.5738,1.5738,136300000.0
2005-06-16 03:53:00,1.5739,1.574,1.5738,1.5739,136300000.0
2005-06-16 03:54:00,1.574,1.5744,1.574,1.5741,136300000.0
2005-06-16 03:55:00,1.5743,1.5744,1.5741,1.5744,136300000.0
2005-06-16 03:56:00,1.5743,1.5744,1.5741,1.5744,136300000.0
2005-06-16 03:57:00,1.5743,1.5746,1.5743,1.5744,136300000.0
2005-06-16 03:58:00,1.5743,1.5746,1.5743,1.5744,136300000.0
2005-06-16 03:59:00,1.5743,1.5743,1.5743,1.5743,136300000.0
2005-06-16 04:00:00,1.5744,1.5744,1.5741,1.5743,136300000.0
2005-06-16 04:01:00,1.5744,1.5744,1.5738,1.5738,136300000.0
2005-06-16 04:02:00,1.5737,1.5744,1.5737,1.574,136300000.0
2005-06-16 04:03:00,1.5741,1.5743,1.574,1.574,136300000.0
2005-06-16 04:04:00,1.5739,1.5741,1.5739,1.5741,136300000.0
2005-06-16 04:05:00,1.5743,1.5743,1.574,1.5741,136300000.0
2005-06-16 04:06:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-16 04:08:00,1.574,1.5741,1.574,1.574,136300000.0
2005-06-16 04:09:00,1.5741,1.5741,1.574,1.5741,136300000.0
2005-06-16 04:10:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-16 04:11:00,1.574,1.5743,1.574,1.5741,136300000.0
2005-06-16 04:12:00,1.5743,1.5744,1.5741,1.5744,136300000.0
2005-06-16 04:13:00,1.5741,1.5744,1.5739,1.5741,136300000.0
2005-06-16 04:14:00,1.574,1.5741,1.574,1.574,136300000.0
2005-06-16 04:15:00,1.5739,1.574,1.5738,1.574,136300000.0
2005-06-16 04:16:00,1.5741,1.5741,1.5741,1.5741,136300000.0
2005-06-16 04:17:00,1.574,1.5741,1.5739,1.5741,136300000.0
2005-06-16 04:19:00,1.574,1.5743,1.574,1.5741,136300000.0
2005-06-16 04:20:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-16 04:21:00,1.574,1.5741,1.5739,1.5741,136300000.0
2005-06-16 04:22:00,1.5739,1.5741,1.5739,1.574,136300000.0
2005-06-16 04:23:00,1.5741,1.5743,1.5741,1.5741,136300000.0
2005-06-16 04:25:00,1.574,1.5741,1.5737,1.5737,136300000.0
2005-06-16 04:26:00,1.5736,1.5738,1.5736,1.5737,136300000.0
2005-06-16 04:27:00,1.5738,1.5743,1.5738,1.5741,136300000.0
2005-06-16 04:28:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-16 04:29:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-16 04:30:00,1.5739,1.5739,1.5736,1.5737,136300000.0
2005-06-16 04:31:00,1.5736,1.5739,1.5736,1.5737,136300000.0
2005-06-16 04:32:00,1.5736,1.5744,1.5736,1.5738,136300000.0
2005-06-16 04:33:00,1.574,1.5741,1.5739,1.574,136300000.0
2005-06-16 04:34:00,1.5739,1.574,1.5737,1.5739,136300000.0
2005-06-16 04:35:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-06-16 04:37:00,1.5738,1.574,1.5738,1.5739,136300000.0
2005-06-16 04:38:00,1.574,1.5741,1.5738,1.5741,136300000.0
2005-06-16 04:39:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-16 04:40:00,1.574,1.574,1.5739,1.5739,136300000.0
2005-06-16 04:41:00,1.574,1.574,1.574,1.574,136300000.0
2005-06-16 04:42:00,1.5739,1.5743,1.5739,1.574,136300000.0
2005-06-16 04:43:00,1.5741,1.5743,1.5738,1.5738,136300000.0
2005-06-16 04:44:00,1.5741,1.5741,1.5741,1.5741,136300000.0
2005-06-16 04:45:00,1.5743,1.5744,1.5741,1.5744,136300000.0
2005-06-16 04:46:00,1.5741,1.5744,1.5741,1.5743,136300000.0
2005-06-16 04:47:00,1.5741,1.5741,1.5741,1.5741,136300000.0
2005-06-16 04:48:00,1.5739,1.574,1.5739,1.574,136300000.0
2005-06-16 04:49:00,1.5738,1.5739,1.5738,1.5739,136300000.0
2005-06-16 04:50:00,1.5738,1.5739,1.5738,1.5739,136300000.0
2005-06-16 04:51:00,1.5738,1.5738,1.5736,1.5737,136300000.0
2005-06-16 04:52:00,1.5738,1.5739,1.5738,1.5739,136300000.0
2005-06-16 04:53:00,1.5738,1.5741,1.5737,1.574,136300000.0
2005-06-16 04:54:00,1.5741,1.5741,1.5739,1.5741,136300000.0
2005-06-16 04:55:00,1.5739,1.5739,1.5739,1.5739,136300000.0
2005-06-16 04:56:00,1.5738,1.5739,1.5733,1.5733,136300000.0
2005-06-16 04:57:00,1.5732,1.5739,1.5732,1.5735,136300000.0
2005-06-16 04:58:00,1.5736,1.5736,1.5732,1.5733,136300000.0
2005-06-16 04:59:00,1.5735,1.5735,1.5733,1.5733,136300000.0
2005-06-16 05:00:00,1.5731,1.5732,1.5731,1.5732,136300000.0
2005-06-16 05:01:00,1.5731,1.5733,1.5731,1.5733,136300000.0
2005-06-16 05:02:00,1.5732,1.5732,1.5729,1.573,136300000.0
2005-06-16 05:03:00,1.5729,1.573,1.5729,1.573,136300000.0
2005-06-16 05:04:00,1.5731,1.5734,1.573,1.5733,136300000.0
2005-06-16 05:05:00,1.5732,1.5732,1.5732,1.5732,136300000.0
2005-06-16 05:06:00,1.5731,1.5732,1.573,1.5731,136300000.0
2005-06-16 05:07:00,1.573,1.5731,1.5726,1.573,136300000.0
2005-06-16 05:08:00,1.5732,1.5733,1.5732,1.5733,136300000.0
2005-06-16 05:09:00,1.5732,1.5732,1.5731,1.5731,136300000.0
2005-06-16 05:10:00,1.5732,1.5734,1.5731,1.5734,136300000.0
2005-06-16 05:11:00,1.5733,1.5733,1.5732,1.5733,136300000.0
2005-06-16 05:12:00,1.5732,1.5732,1.5732,1.5732,136300000.0
2005-06-16 05:13:00,1.5731,1.5734,1.5731,1.5732,136300000.0
2005-06-16 05:14:00,1.5733,1.5733,1.5732,1.5732,136300000.0
2005-06-16 05:15:00,1.5731,1.5732,1.5731,1.5731,136300000.0
2005-06-16 05:16:00,1.573,1.5732,1.573,1.5732,136300000.0
2005-06-16 05:17:00,1.5733,1.5733,1.5732,1.5732,136300000.0
2005-06-16 05:18:00,1.5733,1.5734,1.5733,1.5734,136300000.0
2005-06-16 05:19:00,1.5733,1.5735,1.5733,1.5734,136300000.0
2005-06-16 05:20:00,1.5735,1.5735,1.5733,1.5734,136300000.0
2005-06-16 05:21:00,1.5731,1.5734,1.5731,1.5734,136300000.0
2005-06-16 05:22:00,1.5733,1.5736,1.5732,1.5732,136300000.0
2005-06-16 05:23:00,1.573,1.5733,1.573,1.5733,136300000.0
2005-06-16 05:24:00,1.5734,1.5734,1.5734,1.5734,136300000.0
2005-06-16 05:25:00,1.5733,1.5735,1.5733,1.5735,136300000.0
2005-06-16 05:26:00,1.5734,1.5735,1.5734,1.5735,136300000.0
2005-06-16 05:27:00,1.5736,1.5738,1.5735,1.5738,136300000.0
2005-06-16 05:28:00,1.5737,1.574,1.5737,1.574,136300000.0
2005-06-16 05:29:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-06-16 05:31:00,1.5736,1.5738,1.5736,1.5738,136300000.0
2005-06-16 05:32:00,1.5739,1.5741,1.5737,1.574,136300000.0
2005-06-16 05:33:00,1.5737,1.5741,1.5737,1.574,136300000.0
2005-06-16 05:34:00,1.5737,1.574,1.5737,1.5737,136300000.0
2005-06-16 05:35:00,1.5736,1.5738,1.5736,1.5737,136300000.0
2005-06-16 05:37:00,1.5738,1.5738,1.5736,1.5737,136300000.0
2005-06-16 05:38:00,1.5739,1.5739,1.5739,1.5739,136300000.0
2005-06-16 05:39:00,1.5737,1.5737,1.5737,1.5737,136300000.0
2005-06-16 05:40:00,1.5739,1.5744,1.5739,1.5741,136300000.0
2005-06-16 05:41:00,1.5743,1.5746,1.5743,1.5744,136300000.0
2005-06-16 05:42:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-06-16 05:43:00,1.5743,1.5746,1.5741,1.5741,136300000.0
2005-06-16 05:44:00,1.5743,1.5744,1.5741,1.5741,136300000.0
2005-06-16 05:46:00,1.5743,1.5744,1.574,1.5741,136300000.0
2005-06-16 05:47:00,1.574,1.5743,1.5735,1.5735,136300000.0
2005-06-16 05:48:00,1.5738,1.574,1.5723,1.573,136300000.0
2005-06-16 05:49:00,1.5737,1.5737,1.573,1.5732,136300000.0
2005-06-16 05:50:00,1.5733,1.5735,1.5728,1.5728,136300000.0
2005-06-16 05:51:00,1.5725,1.5732,1.5725,1.5731,136300000.0
2005-06-16 05:52:00,1.5733,1.5734,1.5729,1.573,136300000.0
2005-06-16 05:53:00,1.5729,1.5729,1.5724,1.5726,136300000.0
2005-06-16 05:54:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-16 05:55:00,1.5723,1.5725,1.5721,1.5724,136300000.0
2005-06-16 05:56:00,1.5723,1.5725,1.5721,1.5723,136300000.0
2005-06-16 05:57:00,1.5721,1.5723,1.5718,1.5721,136300000.0
2005-06-16 05:58:00,1.5723,1.5724,1.5721,1.5724,136300000.0
2005-06-16 05:59:00,1.5725,1.5725,1.5721,1.5724,136300000.0
2005-06-16 06:00:00,1.5725,1.5726,1.5721,1.5721,136300000.0
2005-06-16 06:01:00,1.5723,1.5725,1.5721,1.5725,136300000.0
2005-06-16 06:02:00,1.5724,1.5725,1.5721,1.5725,136300000.0
2005-06-16 06:03:00,1.5724,1.5726,1.5724,1.5725,136300000.0
2005-06-16 06:04:00,1.5726,1.5728,1.5724,1.5726,136300000.0
2005-06-16 06:05:00,1.5728,1.573,1.5723,1.5725,136300000.0
2005-06-16 06:06:00,1.5731,1.5731,1.5724,1.5726,136300000.0
2005-06-16 06:07:00,1.5725,1.5731,1.5725,1.5731,136300000.0
2005-06-16 06:08:00,1.5728,1.573,1.5721,1.5721,136300000.0
2005-06-16 06:09:00,1.5724,1.5724,1.5723,1.5724,136300000.0
2005-06-16 06:10:00,1.5725,1.5729,1.5724,1.5725,136300000.0
2005-06-16 06:11:00,1.5724,1.5724,1.5724,1.5724,136300000.0
2005-06-16 06:12:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-16 06:15:00,1.5726,1.5729,1.5725,1.5729,136300000.0
2005-06-16 06:16:00,1.5728,1.5729,1.5725,1.5729,136300000.0
2005-06-16 06:17:00,1.5726,1.5726,1.5724,1.5725,136300000.0
2005-06-16 06:18:00,1.5724,1.5729,1.5724,1.5725,136300000.0
2005-06-16 06:19:00,1.5726,1.5728,1.5725,1.5725,136300000.0
2005-06-16 06:20:00,1.5724,1.5725,1.5724,1.5725,136300000.0
2005-06-16 06:21:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-06-16 06:22:00,1.5723,1.5725,1.5721,1.5725,136300000.0
2005-06-16 06:23:00,1.5724,1.5725,1.5724,1.5724,136300000.0
2005-06-16 06:24:00,1.5726,1.5726,1.5724,1.5725,136300000.0
2005-06-16 06:25:00,1.5724,1.5724,1.5721,1.5724,136300000.0
2005-06-16 06:26:00,1.5725,1.5725,1.5724,1.5725,136300000.0
2005-06-16 06:27:00,1.5724,1.5724,1.5721,1.5723,136300000.0
2005-06-16 06:28:00,1.5721,1.5723,1.5721,1.5721,136300000.0
2005-06-16 06:29:00,1.5723,1.5724,1.5721,1.5723,136300000.0
2005-06-16 06:30:00,1.5724,1.5725,1.5724,1.5724,136300000.0
2005-06-16 06:31:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-06-16 06:32:00,1.5723,1.5724,1.5723,1.5724,136300000.0
2005-06-16 06:33:00,1.5723,1.5723,1.5721,1.5723,136300000.0
2005-06-16 06:34:00,1.5721,1.5723,1.5721,1.5723,136300000.0
2005-06-16 06:35:00,1.5724,1.5724,1.5721,1.5724,136300000.0
2005-06-16 06:36:00,1.5723,1.5724,1.5723,1.5723,136300000.0
2005-06-16 06:38:00,1.5721,1.5723,1.5721,1.5721,136300000.0
2005-06-16 06:39:00,1.5723,1.5723,1.5721,1.5721,136300000.0
2005-06-16 06:40:00,1.5723,1.5723,1.5721,1.5721,136300000.0
2005-06-16 06:41:00,1.5723,1.5724,1.572,1.5724,136300000.0
2005-06-16 06:42:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-16 06:43:00,1.5725,1.573,1.5724,1.5729,136300000.0
2005-06-16 06:44:00,1.5733,1.5736,1.5733,1.5734,136300000.0
2005-06-16 06:45:00,1.5733,1.5733,1.5728,1.5732,136300000.0
2005-06-16 06:46:00,1.5731,1.5734,1.573,1.5732,136300000.0
2005-06-16 06:47:00,1.5731,1.5734,1.573,1.5734,136300000.0
2005-06-16 06:48:00,1.5733,1.5733,1.5732,1.5733,136300000.0
2005-06-16 06:50:00,1.5732,1.5734,1.5732,1.5733,136300000.0
2005-06-16 06:51:00,1.5734,1.5737,1.5733,1.5735,136300000.0
2005-06-16 06:52:00,1.5736,1.5736,1.5734,1.5735,136300000.0
2005-06-16 06:53:00,1.5736,1.5736,1.5734,1.5735,136300000.0
2005-06-16 06:54:00,1.5734,1.5737,1.5733,1.5733,136300000.0
2005-06-16 06:55:00,1.5735,1.5735,1.5733,1.5734,136300000.0
2005-06-16 06:56:00,1.5735,1.5735,1.5733,1.5734,136300000.0
2005-06-16 06:57:00,1.5733,1.5735,1.5733,1.5735,136300000.0
2005-06-16 06:58:00,1.5736,1.5736,1.5733,1.5733,136300000.0
2005-06-16 06:59:00,1.5734,1.5734,1.5733,1.5734,136300000.0
2005-06-16 07:00:00,1.5735,1.5735,1.5725,1.5733,136300000.0
2005-06-16 07:01:00,1.5732,1.5734,1.573,1.5734,136300000.0
2005-06-16 07:02:00,1.5735,1.5735,1.5728,1.5729,136300000.0
2005-06-16 07:03:00,1.573,1.573,1.5726,1.5728,136300000.0
2005-06-16 07:04:00,1.5729,1.5729,1.5725,1.5726,136300000.0
2005-06-16 07:05:00,1.5728,1.5728,1.5726,1.5728,136300000.0
2005-06-16 07:06:00,1.5725,1.5726,1.5724,1.5724,136300000.0
2005-06-16 07:07:00,1.5723,1.5725,1.5723,1.5724,136300000.0
2005-06-16 07:08:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-06-16 07:09:00,1.5725,1.5726,1.5724,1.5726,136300000.0
2005-06-16 07:10:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-06-16 07:11:00,1.5728,1.5728,1.5718,1.5725,136300000.0
2005-06-16 07:12:00,1.5724,1.5728,1.5724,1.5726,136300000.0
2005-06-16 07:13:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-06-16 07:14:00,1.5724,1.5728,1.5724,1.5728,136300000.0
2005-06-16 07:15:00,1.5725,1.5729,1.5725,1.5729,136300000.0
2005-06-16 07:16:00,1.5726,1.5728,1.5724,1.5726,136300000.0
2005-06-16 07:17:00,1.5724,1.5728,1.5724,1.5726,136300000.0
2005-06-16 07:18:00,1.5725,1.5726,1.5724,1.5726,136300000.0
2005-06-16 07:19:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-06-16 07:20:00,1.5728,1.5728,1.5725,1.5725,136300000.0
2005-06-16 07:21:00,1.5726,1.573,1.5725,1.573,136300000.0
2005-06-16 07:22:00,1.5731,1.5731,1.5724,1.5729,136300000.0
2005-06-16 07:23:00,1.5728,1.573,1.5726,1.573,136300000.0
2005-06-16 07:24:00,1.5729,1.573,1.5728,1.5729,136300000.0
2005-06-16 07:26:00,1.5728,1.5729,1.5725,1.5728,136300000.0
2005-06-16 07:27:00,1.5726,1.5728,1.5726,1.5726,136300000.0
2005-06-16 07:28:00,1.5728,1.5728,1.5725,1.5726,136300000.0
2005-06-16 07:29:00,1.5725,1.5725,1.5723,1.5723,136300000.0
2005-06-16 07:30:00,1.5724,1.5725,1.572,1.5721,136300000.0
2005-06-16 07:31:00,1.5724,1.5724,1.5721,1.5721,136300000.0
2005-06-16 07:32:00,1.5723,1.5723,1.572,1.5721,136300000.0
2005-06-16 07:33:00,1.5723,1.5723,1.5719,1.5719,136300000.0
2005-06-16 07:34:00,1.5721,1.5725,1.5719,1.5721,136300000.0
2005-06-16 07:35:00,1.572,1.5721,1.5718,1.5718,136300000.0
2005-06-16 07:36:00,1.5719,1.5719,1.5715,1.5718,136300000.0
2005-06-16 07:37:00,1.5717,1.572,1.5717,1.5718,136300000.0
2005-06-16 07:38:00,1.5719,1.5721,1.5718,1.5719,136300000.0
2005-06-16 07:39:00,1.572,1.5723,1.572,1.572,136300000.0
2005-06-16 07:40:00,1.5724,1.5724,1.5721,1.5721,136300000.0
2005-06-16 07:41:00,1.5724,1.5724,1.5721,1.5723,136300000.0
2005-06-16 07:42:00,1.5724,1.5724,1.5723,1.5724,136300000.0
2005-06-16 07:43:00,1.5721,1.5724,1.5721,1.5721,136300000.0
2005-06-16 07:44:00,1.5724,1.5724,1.5721,1.5724,136300000.0
2005-06-16 07:45:00,1.5723,1.5725,1.5721,1.5725,136300000.0
2005-06-16 07:46:00,1.5724,1.5726,1.5724,1.5724,136300000.0
2005-06-16 07:47:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-16 07:48:00,1.5723,1.5723,1.5723,1.5723,136300000.0
2005-06-16 07:49:00,1.5724,1.5724,1.5723,1.5724,136300000.0
2005-06-16 07:50:00,1.5725,1.5726,1.5724,1.5725,136300000.0
2005-06-16 07:51:00,1.5728,1.5728,1.5724,1.5724,136300000.0
2005-06-16 07:52:00,1.5726,1.5726,1.5725,1.5726,136300000.0
2005-06-16 07:53:00,1.5728,1.5731,1.5726,1.5729,136300000.0
2005-06-16 07:54:00,1.5729,1.5729,1.5729,1.5729,136300000.0
2005-06-16 07:55:00,1.573,1.573,1.5724,1.5724,136300000.0
2005-06-16 07:56:00,1.5725,1.5728,1.5724,1.5728,136300000.0
2005-06-16 07:57:00,1.5726,1.5728,1.5725,1.5725,136300000.0
2005-06-16 07:58:00,1.5726,1.5727,1.5726,1.5726,136300000.0
2005-06-16 08:00:00,1.5727,1.5727,1.5726,1.5726,136300000.0
2005-06-16 08:01:00,1.5725,1.5725,1.5723,1.5723,136300000.0
2005-06-16 08:02:00,1.5724,1.5726,1.5722,1.5725,136300000.0
2005-06-16 08:03:00,1.5724,1.5724,1.572,1.5723,136300000.0
2005-06-16 08:04:00,1.5722,1.5725,1.572,1.5724,136300000.0
2005-06-16 08:05:00,1.5723,1.5723,1.5719,1.5721,136300000.0
2005-06-16 08:06:00,1.5721,1.5724,1.5721,1.5723,136300000.0
2005-06-16 08:07:00,1.5722,1.5725,1.5722,1.5723,136300000.0
2005-06-16 08:08:00,1.5722,1.5725,1.5721,1.5721,136300000.0
2005-06-16 08:09:00,1.5722,1.5724,1.5721,1.5723,136300000.0
2005-06-16 08:10:00,1.5721,1.5723,1.5721,1.5722,136300000.0
2005-06-16 08:11:00,1.5721,1.5722,1.572,1.5722,136300000.0
2005-06-16 08:12:00,1.5721,1.5722,1.5719,1.572,136300000.0
2005-06-16 08:15:00,1.5721,1.5722,1.572,1.5722,136300000.0
2005-06-16 08:16:00,1.5721,1.5721,1.5717,1.572,136300000.0
2005-06-16 08:17:00,1.5719,1.572,1.5719,1.572,136300000.0
2005-06-16 08:18:00,1.5719,1.5719,1.5718,1.5718,136300000.0
2005-06-16 08:19:00,1.5717,1.572,1.5715,1.5719,136300000.0
2005-06-16 08:20:00,1.5722,1.5722,1.5719,1.5721,136300000.0
2005-06-16 08:21:00,1.5722,1.5725,1.5719,1.5724,136300000.0
2005-06-16 08:22:00,1.5725,1.5726,1.5723,1.5724,136300000.0
2005-06-16 08:23:00,1.5722,1.5723,1.5718,1.572,136300000.0
2005-06-16 08:24:00,1.5719,1.5724,1.5719,1.5724,136300000.0
2005-06-16 08:25:00,1.5723,1.5726,1.5722,1.5722,136300000.0
2005-06-16 08:26:00,1.5723,1.5725,1.5721,1.5725,136300000.0
2005-06-16 08:27:00,1.5723,1.5723,1.5722,1.5723,136300000.0
2005-06-16 08:28:00,1.5724,1.5728,1.5724,1.5727,136300000.0
2005-06-16 08:29:00,1.5726,1.5731,1.5726,1.573,136300000.0
2005-06-16 08:30:00,1.5727,1.5732,1.5727,1.5728,136300000.0
2005-06-16 08:31:00,1.5727,1.5731,1.5726,1.573,136300000.0
2005-06-16 08:32:00,1.5731,1.5732,1.5728,1.5729,136300000.0
2005-06-16 08:33:00,1.5728,1.5739,1.5728,1.5738,136300000.0
2005-06-16 08:34:00,1.5739,1.574,1.5734,1.5734,136300000.0
2005-06-16 08:35:00,1.5735,1.5736,1.5733,1.5736,136300000.0
2005-06-16 08:36:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-06-16 08:37:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-06-16 08:38:00,1.5734,1.5734,1.5733,1.5734,136300000.0
2005-06-16 08:39:00,1.5733,1.5735,1.5731,1.5734,136300000.0
2005-06-16 08:40:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-06-16 08:41:00,1.5737,1.5737,1.5732,1.5736,136300000.0
2005-06-16 08:42:00,1.5737,1.574,1.5734,1.5734,136300000.0
2005-06-16 08:43:00,1.5735,1.5737,1.5734,1.5736,136300000.0
2005-06-16 08:44:00,1.5735,1.5736,1.5734,1.5735,136300000.0
2005-06-16 08:45:00,1.5737,1.5739,1.5736,1.5736,136300000.0
2005-06-16 08:46:00,1.5735,1.5737,1.5735,1.5737,136300000.0
2005-06-16 08:47:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-06-16 08:48:00,1.5736,1.5737,1.5732,1.5732,136300000.0
2005-06-16 08:49:00,1.5734,1.5736,1.5734,1.5735,136300000.0
2005-06-16 08:50:00,1.5737,1.5737,1.5734,1.5735,136300000.0
2005-06-16 08:51:00,1.5737,1.5737,1.5736,1.5737,136300000.0
2005-06-16 08:52:00,1.5736,1.5739,1.5735,1.5738,136300000.0
2005-06-16 08:53:00,1.5737,1.574,1.5737,1.574,136300000.0
2005-06-16 08:54:00,1.5739,1.5744,1.5739,1.5743,136300000.0
2005-06-16 08:55:00,1.5741,1.5747,1.5739,1.5747,136300000.0
2005-06-16 08:56:00,1.5748,1.5748,1.5745,1.5745,136300000.0
2005-06-16 08:57:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-16 08:58:00,1.5742,1.5749,1.5742,1.5747,136300000.0
2005-06-16 08:59:00,1.5746,1.5749,1.5744,1.5747,136300000.0
2005-06-16 09:00:00,1.5746,1.5749,1.5745,1.5748,136300000.0
2005-06-16 09:01:00,1.5747,1.5748,1.5745,1.5748,136300000.0
2005-06-16 09:02:00,1.5749,1.575,1.5746,1.5749,136300000.0
2005-06-16 09:03:00,1.5748,1.5749,1.5747,1.5749,136300000.0
2005-06-16 09:04:00,1.5748,1.5751,1.5746,1.5748,136300000.0
2005-06-16 09:05:00,1.5747,1.575,1.5745,1.5749,136300000.0
2005-06-16 09:06:00,1.5748,1.5749,1.5746,1.5747,136300000.0
2005-06-16 09:07:00,1.5749,1.575,1.5747,1.575,136300000.0
2005-06-16 09:08:00,1.5751,1.5751,1.5745,1.575,136300000.0
2005-06-16 09:09:00,1.5751,1.5754,1.5751,1.5753,136300000.0
2005-06-16 09:10:00,1.5751,1.5752,1.5749,1.5751,136300000.0
2005-06-16 09:11:00,1.575,1.5751,1.5749,1.5751,136300000.0
2005-06-16 09:12:00,1.5752,1.5752,1.575,1.5751,136300000.0
2005-06-16 09:13:00,1.575,1.5751,1.575,1.575,136300000.0
2005-06-16 09:14:00,1.5749,1.5751,1.5748,1.575,136300000.0
2005-06-16 09:15:00,1.5751,1.5752,1.5748,1.5748,136300000.0
2005-06-16 09:16:00,1.575,1.5752,1.5748,1.5749,136300000.0
2005-06-16 09:17:00,1.5751,1.5756,1.575,1.5756,136300000.0
2005-06-16 09:18:00,1.5753,1.5753,1.575,1.5751,136300000.0
2005-06-16 09:19:00,1.575,1.5751,1.5746,1.575,136300000.0
2005-06-16 09:20:00,1.5751,1.5751,1.5746,1.5749,136300000.0
2005-06-16 09:21:00,1.5748,1.5755,1.5748,1.5755,136300000.0
2005-06-16 09:22:00,1.5756,1.5756,1.5749,1.5749,136300000.0
2005-06-16 09:23:00,1.5748,1.5749,1.5747,1.5748,136300000.0
2005-06-16 09:24:00,1.5747,1.5748,1.5747,1.5748,136300000.0
2005-06-16 09:25:00,1.5747,1.5749,1.5747,1.5749,136300000.0
2005-06-16 09:26:00,1.575,1.5752,1.575,1.5752,136300000.0
2005-06-16 09:27:00,1.5753,1.5755,1.5753,1.5753,136300000.0
2005-06-16 09:28:00,1.5752,1.5754,1.5752,1.5753,136300000.0
2005-06-16 09:29:00,1.5754,1.5755,1.5754,1.5755,136300000.0
2005-06-16 09:30:00,1.5754,1.5755,1.5752,1.5752,136300000.0
2005-06-16 09:31:00,1.5753,1.5754,1.5752,1.5753,136300000.0
2005-06-16 09:32:00,1.5752,1.5754,1.5751,1.5753,136300000.0
2005-06-16 09:33:00,1.5752,1.5754,1.575,1.5754,136300000.0
2005-06-16 09:34:00,1.5755,1.5756,1.5754,1.5755,136300000.0
2005-06-16 09:35:00,1.5754,1.5755,1.5753,1.5753,136300000.0
2005-06-16 09:36:00,1.5754,1.5757,1.5753,1.5755,136300000.0
2005-06-16 09:37:00,1.5754,1.5754,1.5752,1.5754,136300000.0
2005-06-16 09:38:00,1.5755,1.5755,1.5755,1.5755,136300000.0
2005-06-16 09:39:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-06-16 09:40:00,1.5754,1.5755,1.5754,1.5754,136300000.0
2005-06-16 09:41:00,1.5752,1.5752,1.5752,1.5752,136300000.0
2005-06-16 09:42:00,1.5754,1.5754,1.5752,1.5752,136300000.0
2005-06-16 09:43:00,1.5751,1.5752,1.575,1.5752,136300000.0
2005-06-16 09:44:00,1.5751,1.5756,1.575,1.575,136300000.0
2005-06-16 09:45:00,1.5749,1.5752,1.5749,1.575,136300000.0
2005-06-16 09:46:00,1.5751,1.5754,1.5749,1.5752,136300000.0
2005-06-16 09:47:00,1.5753,1.5753,1.575,1.575,136300000.0
2005-06-16 09:48:00,1.5753,1.5753,1.5748,1.5751,136300000.0
2005-06-16 09:49:00,1.5752,1.5754,1.5751,1.5753,136300000.0
2005-06-16 09:50:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-06-16 09:51:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-06-16 09:52:00,1.5752,1.5754,1.5752,1.5752,136300000.0
2005-06-16 09:53:00,1.5751,1.5754,1.5751,1.5753,136300000.0
2005-06-16 09:54:00,1.5752,1.5752,1.5751,1.5751,136300000.0
2005-06-16 09:55:00,1.575,1.5751,1.5748,1.5749,136300000.0
2005-06-16 09:56:00,1.575,1.5752,1.5748,1.575,136300000.0
2005-06-16 09:57:00,1.5751,1.5751,1.575,1.575,136300000.0
2005-06-16 09:58:00,1.5748,1.575,1.5748,1.575,136300000.0
2005-06-16 09:59:00,1.5749,1.5754,1.5749,1.5754,136300000.0
2005-06-16 10:00:00,1.5752,1.5752,1.5748,1.5749,136300000.0
2005-06-16 10:01:00,1.575,1.5752,1.5749,1.5752,136300000.0
2005-06-16 10:02:00,1.5751,1.5751,1.575,1.575,136300000.0
2005-06-16 10:03:00,1.5749,1.5752,1.5749,1.575,136300000.0
2005-06-16 10:04:00,1.5751,1.5751,1.5747,1.5748,136300000.0
2005-06-16 10:05:00,1.575,1.5752,1.5748,1.575,136300000.0
2005-06-16 10:06:00,1.5749,1.575,1.5748,1.575,136300000.0
2005-06-16 10:07:00,1.5749,1.575,1.5748,1.5749,136300000.0
2005-06-16 10:08:00,1.5748,1.5748,1.5745,1.5746,136300000.0
2005-06-16 10:09:00,1.5748,1.575,1.5747,1.575,136300000.0
2005-06-16 10:10:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-06-16 10:11:00,1.5752,1.5752,1.5749,1.575,136300000.0
2005-06-16 10:12:00,1.5751,1.5753,1.575,1.575,136300000.0
2005-06-16 10:13:00,1.5749,1.5751,1.5749,1.5751,136300000.0
2005-06-16 10:14:00,1.5752,1.5752,1.5746,1.5747,136300000.0
2005-06-16 10:15:00,1.5749,1.575,1.5747,1.5749,136300000.0
2005-06-16 10:16:00,1.5748,1.575,1.5748,1.5749,136300000.0
2005-06-16 10:17:00,1.575,1.575,1.5748,1.575,136300000.0
2005-06-16 10:18:00,1.5751,1.5751,1.5749,1.5749,136300000.0
2005-06-16 10:19:00,1.5748,1.5749,1.5746,1.5747,136300000.0
2005-06-16 10:20:00,1.5748,1.5748,1.5746,1.5746,136300000.0
2005-06-16 10:21:00,1.5747,1.5747,1.5743,1.5743,136300000.0
2005-06-16 10:22:00,1.5744,1.5745,1.5743,1.5744,136300000.0
2005-06-16 10:23:00,1.5745,1.5748,1.5744,1.5747,136300000.0
2005-06-16 10:24:00,1.5746,1.575,1.5745,1.5747,136300000.0
2005-06-16 10:25:00,1.5749,1.575,1.5748,1.5749,136300000.0
2005-06-16 10:26:00,1.5748,1.575,1.5747,1.5749,136300000.0
2005-06-16 10:27:00,1.5748,1.5751,1.5748,1.575,136300000.0
2005-06-16 10:28:00,1.5749,1.575,1.5748,1.5748,136300000.0
2005-06-16 10:29:00,1.5749,1.5749,1.5747,1.5749,136300000.0
2005-06-16 10:30:00,1.5748,1.575,1.5746,1.5748,136300000.0
2005-06-16 10:31:00,1.5749,1.5749,1.5745,1.5746,136300000.0
2005-06-16 10:32:00,1.5745,1.5747,1.5745,1.5746,136300000.0
2005-06-16 10:33:00,1.5745,1.5745,1.5741,1.5742,136300000.0
2005-06-16 10:34:00,1.5743,1.5743,1.5742,1.5743,136300000.0
2005-06-16 10:35:00,1.5742,1.5746,1.5742,1.5743,136300000.0
2005-06-16 10:36:00,1.5744,1.5744,1.5741,1.5743,136300000.0
2005-06-16 10:37:00,1.5742,1.5744,1.5741,1.5743,136300000.0
2005-06-16 10:38:00,1.5742,1.5743,1.574,1.574,136300000.0
2005-06-16 10:39:00,1.5742,1.5742,1.5739,1.574,136300000.0
2005-06-16 10:40:00,1.5741,1.5742,1.574,1.5742,136300000.0
2005-06-16 10:41:00,1.5741,1.5741,1.5739,1.5739,136300000.0
2005-06-16 10:42:00,1.574,1.574,1.5738,1.574,136300000.0
2005-06-16 10:43:00,1.5739,1.5741,1.5738,1.574,136300000.0
2005-06-16 10:44:00,1.5739,1.5743,1.5738,1.5741,136300000.0
2005-06-16 10:45:00,1.5743,1.5747,1.574,1.5744,136300000.0
2005-06-16 10:46:00,1.5745,1.5747,1.5743,1.5747,136300000.0
2005-06-16 10:47:00,1.5748,1.5753,1.5747,1.5749,136300000.0
2005-06-16 10:48:00,1.575,1.5751,1.5745,1.5747,136300000.0
2005-06-16 10:49:00,1.5748,1.5749,1.5746,1.5747,136300000.0
2005-06-16 10:50:00,1.5746,1.5749,1.5746,1.5749,136300000.0
2005-06-16 10:51:00,1.575,1.5752,1.5749,1.5751,136300000.0
2005-06-16 10:52:00,1.575,1.5753,1.5749,1.575,136300000.0
2005-06-16 10:53:00,1.5749,1.5753,1.5746,1.5749,136300000.0
2005-06-16 10:54:00,1.5748,1.5756,1.5748,1.5756,136300000.0
2005-06-16 10:55:00,1.5755,1.5759,1.5753,1.5755,136300000.0
2005-06-16 10:56:00,1.5756,1.5759,1.5754,1.5754,136300000.0
2005-06-16 10:57:00,1.5755,1.5756,1.5752,1.5754,136300000.0
2005-06-16 10:58:00,1.5753,1.5753,1.575,1.575,136300000.0
2005-06-16 10:59:00,1.5751,1.5752,1.5749,1.5752,136300000.0
2005-06-16 11:00:00,1.5754,1.5756,1.5754,1.5756,136300000.0
2005-06-16 11:01:00,1.5755,1.5755,1.5754,1.5754,136300000.0
2005-06-16 11:02:00,1.5755,1.5755,1.5752,1.5754,136300000.0
2005-06-16 11:03:00,1.5755,1.5757,1.5755,1.5755,136300000.0
2005-06-16 11:04:00,1.5754,1.5757,1.5753,1.5754,136300000.0
2005-06-16 11:05:00,1.5753,1.5759,1.5753,1.5757,136300000.0
2005-06-16 11:06:00,1.5758,1.5758,1.5756,1.5757,136300000.0
2005-06-16 11:07:00,1.5756,1.5757,1.5755,1.5755,136300000.0
2005-06-16 11:08:00,1.5756,1.5757,1.5756,1.5757,136300000.0
2005-06-16 11:09:00,1.5758,1.5759,1.5756,1.5756,136300000.0
2005-06-16 11:10:00,1.5754,1.576,1.5754,1.576,136300000.0
2005-06-16 11:11:00,1.5758,1.5761,1.5758,1.5759,136300000.0
2005-06-16 11:12:00,1.576,1.5761,1.5757,1.5758,136300000.0
2005-06-16 11:13:00,1.5757,1.5758,1.5756,1.5758,136300000.0
2005-06-16 11:14:00,1.576,1.5767,1.5758,1.5759,136300000.0
2005-06-16 11:15:00,1.576,1.576,1.5756,1.5757,136300000.0
2005-06-16 11:16:00,1.5758,1.5758,1.5753,1.5754,136300000.0
2005-06-16 11:17:00,1.5753,1.5756,1.5752,1.5754,136300000.0
2005-06-16 11:18:00,1.5753,1.5754,1.5752,1.5753,136300000.0
2005-06-16 11:19:00,1.5754,1.5758,1.5754,1.5756,136300000.0
2005-06-16 11:20:00,1.5757,1.5758,1.5756,1.5757,136300000.0
2005-06-16 11:21:00,1.5756,1.5757,1.5755,1.5757,136300000.0
2005-06-16 11:22:00,1.5756,1.5757,1.5755,1.5756,136300000.0
2005-06-16 11:23:00,1.5755,1.5758,1.5754,1.5758,136300000.0
2005-06-16 11:24:00,1.5757,1.5759,1.5754,1.5754,136300000.0
2005-06-16 11:25:00,1.5758,1.5759,1.5754,1.5756,136300000.0
2005-06-16 11:26:00,1.5754,1.5754,1.5749,1.5749,136300000.0
2005-06-16 11:27:00,1.575,1.5751,1.5748,1.575,136300000.0
2005-06-16 11:28:00,1.5747,1.5747,1.5744,1.5744,136300000.0
2005-06-16 11:29:00,1.5743,1.5748,1.5742,1.5745,136300000.0
2005-06-16 11:30:00,1.5746,1.5748,1.5745,1.5746,136300000.0
2005-06-16 11:31:00,1.5747,1.5747,1.5739,1.5742,136300000.0
2005-06-16 11:32:00,1.5743,1.5744,1.5741,1.5741,136300000.0
2005-06-16 11:33:00,1.574,1.5745,1.5739,1.5743,136300000.0
2005-06-16 11:34:00,1.5741,1.5742,1.5733,1.5733,136300000.0
2005-06-16 11:35:00,1.5736,1.5736,1.5728,1.5731,136300000.0
2005-06-16 11:36:00,1.5729,1.5735,1.5729,1.5734,136300000.0
2005-06-16 11:37:00,1.5733,1.5737,1.5733,1.5737,136300000.0
2005-06-16 11:38:00,1.5735,1.5737,1.5733,1.5733,136300000.0
2005-06-16 11:39:00,1.5734,1.5741,1.5732,1.5736,136300000.0
2005-06-16 11:40:00,1.5737,1.5739,1.5735,1.5738,136300000.0
2005-06-16 11:41:00,1.5739,1.5744,1.5737,1.574,136300000.0
2005-06-16 11:42:00,1.5739,1.5751,1.5736,1.5746,136300000.0
2005-06-16 11:43:00,1.5747,1.575,1.5746,1.5748,136300000.0
2005-06-16 11:44:00,1.5747,1.5754,1.5747,1.5754,136300000.0
2005-06-16 11:45:00,1.5752,1.5754,1.575,1.5751,136300000.0
2005-06-16 11:46:00,1.575,1.5752,1.5747,1.5747,136300000.0
2005-06-16 11:47:00,1.5746,1.5748,1.5744,1.5745,136300000.0
2005-06-16 11:48:00,1.5746,1.5751,1.5743,1.5746,136300000.0
2005-06-16 11:49:00,1.5747,1.5748,1.5747,1.5747,136300000.0
2005-06-16 11:50:00,1.5746,1.5751,1.5745,1.5748,136300000.0
2005-06-16 11:51:00,1.5747,1.575,1.5746,1.5748,136300000.0
2005-06-16 11:52:00,1.5749,1.5749,1.5745,1.5745,136300000.0
2005-06-16 11:53:00,1.5746,1.5747,1.5745,1.5745,136300000.0
2005-06-16 11:54:00,1.5743,1.5747,1.5742,1.5743,136300000.0
2005-06-16 11:55:00,1.5742,1.5743,1.5737,1.5741,136300000.0
2005-06-16 11:56:00,1.5743,1.5743,1.5742,1.5742,136300000.0
2005-06-16 11:57:00,1.5741,1.5743,1.5739,1.5742,136300000.0
2005-06-16 11:58:00,1.5743,1.5743,1.574,1.5743,136300000.0
2005-06-16 11:59:00,1.5742,1.5744,1.5742,1.5742,136300000.0
2005-06-16 12:00:00,1.5743,1.5743,1.574,1.5742,136300000.0
2005-06-16 12:01:00,1.5744,1.5746,1.5742,1.5746,136300000.0
2005-06-16 12:02:00,1.5747,1.5747,1.5744,1.5746,136300000.0
2005-06-16 12:03:00,1.5747,1.5747,1.5742,1.5744,136300000.0
2005-06-16 12:04:00,1.5745,1.5751,1.5744,1.5747,136300000.0
2005-06-16 12:05:00,1.5746,1.5749,1.5745,1.5746,136300000.0
2005-06-16 12:06:00,1.5745,1.5747,1.5743,1.5743,136300000.0
2005-06-16 12:07:00,1.5742,1.5748,1.5742,1.5748,136300000.0
2005-06-16 12:08:00,1.575,1.5751,1.5748,1.5749,136300000.0
2005-06-16 12:09:00,1.575,1.575,1.5747,1.5748,136300000.0
2005-06-16 12:10:00,1.5747,1.5748,1.5746,1.5748,136300000.0
2005-06-16 12:11:00,1.5747,1.575,1.5746,1.5747,136300000.0
2005-06-16 12:12:00,1.5748,1.5751,1.5748,1.5751,136300000.0
2005-06-16 12:13:00,1.575,1.5751,1.5747,1.5749,136300000.0
2005-06-16 12:14:00,1.5749,1.575,1.5748,1.5749,136300000.0
2005-06-16 12:15:00,1.575,1.575,1.5749,1.5749,136300000.0
2005-06-16 12:16:00,1.575,1.575,1.5745,1.5748,136300000.0
2005-06-16 12:17:00,1.5749,1.5749,1.5748,1.5749,136300000.0
2005-06-16 12:18:00,1.575,1.575,1.5745,1.5747,136300000.0
2005-06-16 12:19:00,1.5748,1.5749,1.5747,1.5749,136300000.0
2005-06-16 12:20:00,1.5748,1.5748,1.5746,1.5747,136300000.0
2005-06-16 12:21:00,1.5746,1.5753,1.5746,1.5753,136300000.0
2005-06-16 12:22:00,1.5754,1.5757,1.5751,1.5751,136300000.0
2005-06-16 12:23:00,1.5753,1.5755,1.5751,1.5752,136300000.0
2005-06-16 12:24:00,1.5754,1.5758,1.5754,1.5757,136300000.0
2005-06-16 12:25:00,1.5758,1.5759,1.5752,1.5753,136300000.0
2005-06-16 12:26:00,1.5752,1.5755,1.5751,1.5752,136300000.0
2005-06-16 12:27:00,1.5751,1.5753,1.5748,1.5748,136300000.0
2005-06-16 12:28:00,1.5749,1.5752,1.5747,1.5752,136300000.0
2005-06-16 12:29:00,1.575,1.5751,1.5748,1.5749,136300000.0
2005-06-16 12:30:00,1.5748,1.5753,1.5747,1.5749,136300000.0
2005-06-16 12:31:00,1.575,1.5753,1.5748,1.5751,136300000.0
2005-06-16 12:32:00,1.5752,1.5752,1.5749,1.5752,136300000.0
2005-06-16 12:33:00,1.5753,1.5753,1.575,1.5751,136300000.0
2005-06-16 12:34:00,1.5752,1.5755,1.5751,1.5754,136300000.0
2005-06-16 12:35:00,1.5755,1.5756,1.5748,1.5752,136300000.0
2005-06-16 12:36:00,1.5753,1.5754,1.5747,1.5747,136300000.0
2005-06-16 12:37:00,1.5748,1.5749,1.5746,1.5746,136300000.0
2005-06-16 12:38:00,1.5747,1.5748,1.5744,1.5746,136300000.0
2005-06-16 12:39:00,1.5745,1.5747,1.5742,1.5745,136300000.0
2005-06-16 12:40:00,1.5746,1.5747,1.5744,1.5746,136300000.0
2005-06-16 12:41:00,1.5745,1.5748,1.5744,1.5746,136300000.0
2005-06-16 12:42:00,1.5747,1.5747,1.5743,1.5745,136300000.0
2005-06-16 12:43:00,1.5746,1.5746,1.5742,1.5744,136300000.0
2005-06-16 12:44:00,1.5743,1.5746,1.5743,1.5743,136300000.0
2005-06-16 12:45:00,1.5744,1.5746,1.5743,1.5745,136300000.0
2005-06-16 12:46:00,1.5744,1.5746,1.5742,1.5744,136300000.0
2005-06-16 12:47:00,1.5745,1.5745,1.5744,1.5745,136300000.0
2005-06-16 12:48:00,1.5744,1.5745,1.5744,1.5744,136300000.0
2005-06-16 12:49:00,1.5745,1.5745,1.5742,1.5744,136300000.0
2005-06-16 12:50:00,1.5741,1.5745,1.5738,1.5738,136300000.0
2005-06-16 12:51:00,1.574,1.5744,1.574,1.5743,136300000.0
2005-06-16 12:52:00,1.5744,1.5745,1.5739,1.5741,136300000.0
2005-06-16 12:53:00,1.5742,1.5742,1.5739,1.5741,136300000.0
2005-06-16 12:54:00,1.5739,1.5743,1.5739,1.5739,136300000.0
2005-06-16 12:55:00,1.574,1.5743,1.5739,1.5742,136300000.0
2005-06-16 12:56:00,1.5743,1.5743,1.5738,1.574,136300000.0
2005-06-16 12:57:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-06-16 12:58:00,1.5739,1.5739,1.5733,1.5733,136300000.0
2005-06-16 12:59:00,1.5734,1.5735,1.5724,1.5725,136300000.0
2005-06-16 13:00:00,1.5726,1.5731,1.5725,1.573,136300000.0
2005-06-16 13:01:00,1.5732,1.5733,1.5729,1.573,136300000.0
2005-06-16 13:02:00,1.5729,1.573,1.5729,1.573,136300000.0
2005-06-16 13:03:00,1.5729,1.5731,1.5727,1.5729,136300000.0
2005-06-16 13:04:00,1.5731,1.5733,1.5729,1.573,136300000.0
2005-06-16 13:05:00,1.5729,1.5735,1.5729,1.5734,136300000.0
2005-06-16 13:06:00,1.5733,1.5739,1.5733,1.5734,136300000.0
2005-06-16 13:07:00,1.5733,1.5735,1.5733,1.5735,136300000.0
2005-06-16 13:08:00,1.5736,1.5737,1.5734,1.5737,136300000.0
2005-06-16 13:09:00,1.5736,1.5737,1.5736,1.5736,136300000.0
2005-06-16 13:10:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-06-16 13:11:00,1.5735,1.5739,1.5735,1.5736,136300000.0
2005-06-16 13:12:00,1.5737,1.5737,1.5736,1.5737,136300000.0
2005-06-16 13:13:00,1.5736,1.5739,1.5735,1.5737,136300000.0
2005-06-16 13:14:00,1.5738,1.5741,1.5737,1.574,136300000.0
2005-06-16 13:15:00,1.5738,1.5739,1.5737,1.5738,136300000.0
2005-06-16 13:16:00,1.5739,1.5741,1.5737,1.5739,136300000.0
2005-06-16 13:17:00,1.5737,1.5739,1.5735,1.5739,136300000.0
2005-06-16 13:18:00,1.5737,1.5739,1.5736,1.5736,136300000.0
2005-06-16 13:19:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-06-16 13:20:00,1.5734,1.5739,1.5734,1.5736,136300000.0
2005-06-16 13:21:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-06-16 13:22:00,1.5737,1.5739,1.5736,1.5739,136300000.0
2005-06-16 13:23:00,1.5741,1.5745,1.574,1.5743,136300000.0
2005-06-16 13:24:00,1.5742,1.5748,1.5741,1.5746,136300000.0
2005-06-16 13:25:00,1.5744,1.5746,1.5743,1.5744,136300000.0
2005-06-16 13:26:00,1.5743,1.5745,1.5738,1.5745,136300000.0
2005-06-16 13:27:00,1.5743,1.5745,1.5739,1.574,136300000.0
2005-06-16 13:28:00,1.5741,1.5741,1.5736,1.5739,136300000.0
2005-06-16 13:29:00,1.5738,1.5744,1.5738,1.5741,136300000.0
2005-06-16 13:30:00,1.5739,1.5741,1.5737,1.5738,136300000.0
2005-06-16 13:31:00,1.5737,1.5742,1.5735,1.5738,136300000.0
2005-06-16 13:32:00,1.5738,1.5738,1.5734,1.5735,136300000.0
2005-06-16 13:33:00,1.5737,1.5739,1.5734,1.5738,136300000.0
2005-06-16 13:34:00,1.5742,1.5742,1.5734,1.5736,136300000.0
2005-06-16 13:35:00,1.5738,1.5743,1.5738,1.5741,136300000.0
2005-06-16 13:36:00,1.5742,1.5743,1.5738,1.5739,136300000.0
2005-06-16 13:37:00,1.5737,1.5739,1.5737,1.5737,136300000.0
2005-06-16 13:38:00,1.5738,1.5738,1.573,1.573,136300000.0
2005-06-16 13:39:00,1.5729,1.5734,1.5729,1.5733,136300000.0
2005-06-16 13:40:00,1.5734,1.5735,1.5732,1.5733,136300000.0
2005-06-16 13:41:00,1.5734,1.5734,1.5734,1.5734,136300000.0
2005-06-16 13:42:00,1.5735,1.574,1.5735,1.5739,136300000.0
2005-06-16 13:43:00,1.5738,1.5739,1.5733,1.5735,136300000.0
2005-06-16 13:44:00,1.5736,1.574,1.5736,1.5739,136300000.0
2005-06-16 13:45:00,1.5738,1.5739,1.5737,1.5738,136300000.0
2005-06-16 13:46:00,1.5737,1.5738,1.5735,1.5737,136300000.0
2005-06-16 13:47:00,1.5735,1.5737,1.5735,1.5735,136300000.0
2005-06-16 13:48:00,1.5734,1.5737,1.5734,1.5736,136300000.0
2005-06-16 13:49:00,1.5735,1.5738,1.5735,1.5737,136300000.0
2005-06-16 13:50:00,1.5736,1.5736,1.5735,1.5736,136300000.0
2005-06-16 13:51:00,1.5735,1.574,1.5735,1.574,136300000.0
2005-06-16 13:52:00,1.5739,1.574,1.5737,1.5737,136300000.0
2005-06-16 13:53:00,1.5738,1.574,1.5735,1.574,136300000.0
2005-06-16 13:54:00,1.5741,1.5748,1.574,1.5747,136300000.0
2005-06-16 13:55:00,1.5748,1.5752,1.5742,1.5744,136300000.0
2005-06-16 13:56:00,1.5742,1.5744,1.574,1.5743,136300000.0
2005-06-16 13:57:00,1.5742,1.5743,1.5739,1.5742,136300000.0
2005-06-16 13:58:00,1.5746,1.5746,1.5741,1.5743,136300000.0
2005-06-16 13:59:00,1.5741,1.5741,1.5739,1.5739,136300000.0
2005-06-16 14:00:00,1.574,1.5743,1.5738,1.5739,136300000.0
2005-06-16 14:01:00,1.5741,1.5745,1.5739,1.5744,136300000.0
2005-06-16 14:02:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-16 14:03:00,1.5742,1.5745,1.574,1.5745,136300000.0
2005-06-16 14:04:00,1.5747,1.5747,1.5744,1.5744,136300000.0
2005-06-16 14:05:00,1.5745,1.5747,1.5742,1.5743,136300000.0
2005-06-16 14:06:00,1.5745,1.5749,1.5742,1.5744,136300000.0
2005-06-16 14:07:00,1.5745,1.5745,1.5743,1.5744,136300000.0
2005-06-16 14:08:00,1.5745,1.5747,1.5745,1.5747,136300000.0
2005-06-16 14:09:00,1.5745,1.5745,1.5743,1.5744,136300000.0
2005-06-16 14:10:00,1.5743,1.5747,1.5742,1.5746,136300000.0
2005-06-16 14:11:00,1.5745,1.5746,1.5744,1.5744,136300000.0
2005-06-16 14:12:00,1.5742,1.5743,1.5739,1.5743,136300000.0
2005-06-16 14:13:00,1.5742,1.5743,1.5735,1.5738,136300000.0
2005-06-16 14:14:00,1.5737,1.5738,1.5731,1.5731,136300000.0
2005-06-16 14:15:00,1.5732,1.5737,1.5732,1.5732,136300000.0
2005-06-16 14:16:00,1.573,1.5733,1.5729,1.5731,136300000.0
2005-06-16 14:17:00,1.573,1.5732,1.5729,1.573,136300000.0
2005-06-16 14:18:00,1.5729,1.5731,1.5727,1.573,136300000.0
2005-06-16 14:19:00,1.5729,1.5734,1.5728,1.5733,136300000.0
2005-06-16 14:20:00,1.5734,1.5734,1.5731,1.5732,136300000.0
2005-06-16 14:21:00,1.5733,1.5733,1.573,1.5731,136300000.0
2005-06-16 14:22:00,1.5733,1.5736,1.573,1.573,136300000.0
2005-06-16 14:23:00,1.5731,1.5732,1.5729,1.5731,136300000.0
2005-06-16 14:24:00,1.5732,1.5733,1.5727,1.5727,136300000.0
2005-06-16 14:25:00,1.573,1.5733,1.5729,1.5731,136300000.0
2005-06-16 14:26:00,1.573,1.5733,1.5729,1.5731,136300000.0
2005-06-16 14:27:00,1.5732,1.5735,1.5731,1.5735,136300000.0
2005-06-16 14:28:00,1.5736,1.5736,1.5732,1.5733,136300000.0
2005-06-16 14:29:00,1.5734,1.5734,1.5728,1.5732,136300000.0
2005-06-16 14:30:00,1.5733,1.5733,1.5728,1.5732,136300000.0
2005-06-16 14:31:00,1.5731,1.5734,1.5729,1.5733,136300000.0
2005-06-16 14:32:00,1.5732,1.5733,1.5731,1.5733,136300000.0
2005-06-16 14:33:00,1.5731,1.5733,1.5729,1.573,136300000.0
2005-06-16 14:34:00,1.5729,1.573,1.5726,1.5728,136300000.0
2005-06-16 14:35:00,1.5729,1.573,1.5728,1.573,136300000.0
2005-06-16 14:36:00,1.5729,1.573,1.5728,1.573,136300000.0
2005-06-16 14:37:00,1.5728,1.5732,1.5724,1.5731,136300000.0
2005-06-16 14:38:00,1.5732,1.5734,1.573,1.5732,136300000.0
2005-06-16 14:39:00,1.5731,1.5732,1.5729,1.5731,136300000.0
2005-06-16 14:40:00,1.573,1.5733,1.5728,1.5729,136300000.0
2005-06-16 14:41:00,1.573,1.5735,1.5729,1.5733,136300000.0
2005-06-16 14:42:00,1.5732,1.5732,1.573,1.573,136300000.0
2005-06-16 14:43:00,1.5732,1.5734,1.5732,1.5733,136300000.0
2005-06-16 14:44:00,1.5734,1.5734,1.5731,1.5733,136300000.0
2005-06-16 14:45:00,1.5732,1.5736,1.5732,1.5733,136300000.0
2005-06-16 14:46:00,1.5732,1.5745,1.5732,1.5741,136300000.0
2005-06-16 14:47:00,1.5742,1.5745,1.5735,1.5738,136300000.0
2005-06-16 14:48:00,1.5737,1.5745,1.5737,1.5742,136300000.0
2005-06-16 14:49:00,1.5743,1.5746,1.5726,1.5728,136300000.0
2005-06-16 14:50:00,1.573,1.573,1.572,1.5721,136300000.0
2005-06-16 14:51:00,1.5722,1.5729,1.5722,1.5724,136300000.0
2005-06-16 14:52:00,1.5725,1.573,1.5724,1.5724,136300000.0
2005-06-16 14:53:00,1.5723,1.5725,1.5718,1.5722,136300000.0
2005-06-16 14:54:00,1.5723,1.573,1.5723,1.5729,136300000.0
2005-06-16 14:55:00,1.5728,1.5728,1.5724,1.5724,136300000.0
2005-06-16 14:56:00,1.5723,1.5724,1.572,1.5721,136300000.0
2005-06-16 14:57:00,1.5721,1.5722,1.5718,1.5721,136300000.0
2005-06-16 14:58:00,1.5722,1.5724,1.572,1.5723,136300000.0
2005-06-16 14:59:00,1.5721,1.5727,1.5721,1.5724,136300000.0
2005-06-16 15:00:00,1.5723,1.5725,1.5714,1.5716,136300000.0
2005-06-16 15:01:00,1.5714,1.5724,1.5712,1.5719,136300000.0
2005-06-16 15:02:00,1.5718,1.5719,1.5715,1.5719,136300000.0
2005-06-16 15:03:00,1.572,1.5722,1.5714,1.5715,136300000.0
2005-06-16 15:04:00,1.5716,1.5716,1.5699,1.57,136300000.0
2005-06-16 15:05:00,1.5699,1.5706,1.5698,1.5698,136300000.0
2005-06-16 15:06:00,1.57,1.5702,1.5698,1.57,136300000.0
2005-06-16 15:07:00,1.5702,1.5704,1.5696,1.5702,136300000.0
2005-06-16 15:08:00,1.5703,1.5706,1.5699,1.5701,136300000.0
2005-06-16 15:09:00,1.5702,1.5706,1.5698,1.5698,136300000.0
2005-06-16 15:10:00,1.5696,1.5699,1.5695,1.5697,136300000.0
2005-06-16 15:11:00,1.5697,1.5698,1.569,1.5698,136300000.0
2005-06-16 15:12:00,1.5694,1.5695,1.5686,1.569,136300000.0
2005-06-16 15:13:00,1.5692,1.57,1.5692,1.5694,136300000.0
2005-06-16 15:14:00,1.5693,1.5695,1.569,1.5691,136300000.0
2005-06-16 15:15:00,1.5689,1.5691,1.5684,1.5686,136300000.0
2005-06-16 15:16:00,1.5685,1.569,1.5684,1.5687,136300000.0
2005-06-16 15:17:00,1.5688,1.5691,1.5685,1.5686,136300000.0
2005-06-16 15:18:00,1.5687,1.5693,1.5686,1.5686,136300000.0
2005-06-16 15:19:00,1.5687,1.5689,1.5685,1.5687,136300000.0
2005-06-16 15:20:00,1.569,1.5696,1.5687,1.5687,136300000.0
2005-06-16 15:21:00,1.5686,1.5695,1.5686,1.5694,136300000.0
2005-06-16 15:22:00,1.5695,1.5695,1.5691,1.5695,136300000.0
2005-06-16 15:23:00,1.5696,1.5696,1.5691,1.5693,136300000.0
2005-06-16 15:24:00,1.5694,1.5702,1.5693,1.5702,136300000.0
2005-06-16 15:25:00,1.57,1.5703,1.5692,1.5699,136300000.0
2005-06-16 15:26:00,1.5698,1.5709,1.5697,1.5709,136300000.0
2005-06-16 15:27:00,1.5708,1.5709,1.5702,1.5703,136300000.0
2005-06-16 15:28:00,1.5702,1.5707,1.5694,1.5698,136300000.0
2005-06-16 15:29:00,1.57,1.57,1.569,1.5694,136300000.0
2005-06-16 15:30:00,1.5696,1.5702,1.5687,1.5691,136300000.0
2005-06-16 15:31:00,1.5694,1.5695,1.5689,1.5691,136300000.0
2005-06-16 15:32:00,1.5693,1.5693,1.5683,1.5684,136300000.0
2005-06-16 15:33:00,1.5685,1.5689,1.5683,1.5689,136300000.0
2005-06-16 15:34:00,1.5688,1.5694,1.5686,1.5694,136300000.0
2005-06-16 15:35:00,1.5693,1.5695,1.569,1.5692,136300000.0
2005-06-16 15:36:00,1.5695,1.5695,1.569,1.5694,136300000.0
2005-06-16 15:37:00,1.5695,1.5698,1.5693,1.5696,136300000.0
2005-06-16 15:38:00,1.5694,1.5695,1.569,1.5692,136300000.0
2005-06-16 15:39:00,1.5695,1.5695,1.5688,1.5688,136300000.0
2005-06-16 15:40:00,1.569,1.5691,1.5677,1.5681,136300000.0
2005-06-16 15:41:00,1.5682,1.5685,1.5673,1.5681,136300000.0
2005-06-16 15:42:00,1.5678,1.5687,1.5676,1.5681,136300000.0
2005-06-16 15:43:00,1.5682,1.5682,1.5677,1.5679,136300000.0
2005-06-16 15:44:00,1.568,1.5683,1.5667,1.5667,136300000.0
2005-06-16 15:45:00,1.5665,1.5677,1.5665,1.567,136300000.0
2005-06-16 15:46:00,1.5669,1.5672,1.5664,1.5665,136300000.0
2005-06-16 15:47:00,1.5664,1.5672,1.5663,1.5663,136300000.0
2005-06-16 15:48:00,1.5665,1.5668,1.5654,1.5659,136300000.0
2005-06-16 15:49:00,1.566,1.5661,1.5645,1.5649,136300000.0
2005-06-16 15:50:00,1.5648,1.5656,1.5648,1.5654,136300000.0
2005-06-16 15:51:00,1.5653,1.5658,1.565,1.5655,136300000.0
2005-06-16 15:52:00,1.5654,1.5665,1.5654,1.5657,136300000.0
2005-06-16 15:53:00,1.5658,1.5665,1.5657,1.5664,136300000.0
2005-06-16 15:54:00,1.5663,1.5672,1.566,1.5661,136300000.0
2005-06-16 15:55:00,1.5663,1.5666,1.5657,1.5659,136300000.0
2005-06-16 15:56:00,1.5657,1.5662,1.5651,1.566,136300000.0
2005-06-16 15:57:00,1.5656,1.5665,1.5654,1.5664,136300000.0
2005-06-16 15:58:00,1.5665,1.5674,1.5664,1.5671,136300000.0
2005-06-16 15:59:00,1.5673,1.5674,1.5665,1.5666,136300000.0
2005-06-16 16:00:00,1.5663,1.5668,1.566,1.5663,136300000.0
2005-06-16 16:01:00,1.5662,1.567,1.5659,1.5665,136300000.0
2005-06-16 16:02:00,1.5664,1.5666,1.5661,1.5663,136300000.0
2005-06-16 16:03:00,1.5664,1.567,1.5663,1.5669,136300000.0
2005-06-16 16:04:00,1.5665,1.5675,1.5665,1.5675,136300000.0
2005-06-16 16:05:00,1.5673,1.5676,1.567,1.5675,136300000.0
2005-06-16 16:06:00,1.5674,1.5675,1.5668,1.5669,136300000.0
2005-06-16 16:07:00,1.5668,1.5671,1.5664,1.5669,136300000.0
2005-06-16 16:08:00,1.567,1.567,1.5663,1.5663,136300000.0
2005-06-16 16:09:00,1.5665,1.5672,1.5664,1.5666,136300000.0
2005-06-16 16:10:00,1.5667,1.5668,1.5664,1.5667,136300000.0
2005-06-16 16:11:00,1.5668,1.5668,1.5663,1.5666,136300000.0
2005-06-16 16:12:00,1.5665,1.5665,1.5657,1.5657,136300000.0
2005-06-16 16:13:00,1.5658,1.5663,1.5648,1.5661,136300000.0
2005-06-16 16:14:00,1.5662,1.5664,1.5653,1.5653,136300000.0
2005-06-16 16:15:00,1.5651,1.5659,1.5647,1.5656,136300000.0
2005-06-16 16:16:00,1.5655,1.5655,1.5647,1.5648,136300000.0
2005-06-16 16:17:00,1.5647,1.5655,1.5645,1.5654,136300000.0
2005-06-16 16:18:00,1.5655,1.5662,1.5655,1.5657,136300000.0
2005-06-16 16:19:00,1.5656,1.5659,1.5653,1.5657,136300000.0
2005-06-16 16:20:00,1.5658,1.5659,1.5647,1.5653,136300000.0
2005-06-16 16:21:00,1.5652,1.5655,1.5649,1.5652,136300000.0
2005-06-16 16:22:00,1.5654,1.5663,1.5654,1.5663,136300000.0
2005-06-16 16:23:00,1.5662,1.5665,1.5652,1.5658,136300000.0
2005-06-16 16:24:00,1.5659,1.5662,1.5654,1.5658,136300000.0
2005-06-16 16:25:00,1.5657,1.5661,1.5652,1.5655,136300000.0
2005-06-16 16:26:00,1.5656,1.5658,1.5653,1.5658,136300000.0
2005-06-16 16:27:00,1.5659,1.5659,1.5652,1.5656,136300000.0
2005-06-16 16:28:00,1.5658,1.5662,1.5655,1.5659,136300000.0
2005-06-16 16:29:00,1.5658,1.5668,1.5657,1.5668,136300000.0
2005-06-16 16:30:00,1.5666,1.5674,1.5666,1.5672,136300000.0
2005-06-16 16:31:00,1.567,1.5674,1.5667,1.5671,136300000.0
2005-06-16 16:32:00,1.567,1.5671,1.5662,1.5662,136300000.0
2005-06-16 16:33:00,1.5661,1.5666,1.566,1.5662,136300000.0
2005-06-16 16:34:00,1.5663,1.567,1.5661,1.5661,136300000.0
2005-06-16 16:35:00,1.5662,1.5663,1.5655,1.566,136300000.0
2005-06-16 16:36:00,1.5661,1.5663,1.5657,1.5658,136300000.0
2005-06-16 16:37:00,1.5659,1.566,1.5656,1.5659,136300000.0
2005-06-16 16:38:00,1.566,1.5663,1.5659,1.566,136300000.0
2005-06-16 16:39:00,1.5659,1.5661,1.5651,1.5654,136300000.0
2005-06-16 16:40:00,1.5655,1.5657,1.5652,1.5657,136300000.0
2005-06-16 16:41:00,1.5658,1.5659,1.5653,1.5653,136300000.0
2005-06-16 16:42:00,1.5652,1.5656,1.5651,1.5653,136300000.0
2005-06-16 16:43:00,1.5652,1.5656,1.5651,1.5653,136300000.0
2005-06-16 16:44:00,1.5652,1.5653,1.5649,1.5652,136300000.0
2005-06-16 16:45:00,1.565,1.5653,1.5648,1.5651,136300000.0
2005-06-16 16:46:00,1.5649,1.5652,1.5634,1.564,136300000.0
2005-06-16 16:47:00,1.5639,1.5644,1.5638,1.5639,136300000.0
2005-06-16 16:48:00,1.5638,1.5645,1.5637,1.5645,136300000.0
2005-06-16 16:49:00,1.5643,1.5647,1.5642,1.5642,136300000.0
2005-06-16 16:50:00,1.5643,1.5643,1.5641,1.5643,136300000.0
2005-06-16 16:51:00,1.5644,1.565,1.564,1.5644,136300000.0
2005-06-16 16:52:00,1.5643,1.5647,1.5641,1.5645,136300000.0
2005-06-16 16:53:00,1.5647,1.565,1.5645,1.5647,136300000.0
2005-06-16 16:54:00,1.5649,1.5652,1.5647,1.5651,136300000.0
2005-06-16 16:55:00,1.5653,1.5653,1.5651,1.5653,136300000.0
2005-06-16 16:56:00,1.5655,1.5656,1.5651,1.5651,136300000.0
2005-06-16 16:57:00,1.5652,1.5653,1.5649,1.5652,136300000.0
2005-06-16 16:58:00,1.5653,1.5653,1.5647,1.5648,136300000.0
2005-06-16 16:59:00,1.5649,1.5652,1.5639,1.5639,136300000.0
2005-06-16 17:00:00,1.564,1.5644,1.5634,1.5638,136300000.0
2005-06-16 17:01:00,1.5636,1.5638,1.5633,1.5636,136300000.0
2005-06-16 17:02:00,1.5634,1.5641,1.5634,1.5637,136300000.0
2005-06-16 17:03:00,1.564,1.564,1.5633,1.5635,136300000.0
2005-06-16 17:04:00,1.5636,1.5641,1.5636,1.5638,136300000.0
2005-06-16 17:05:00,1.5637,1.5637,1.5633,1.5636,136300000.0
2005-06-16 17:06:00,1.5637,1.5639,1.5632,1.5635,136300000.0
2005-06-16 17:07:00,1.5636,1.5638,1.5631,1.5633,136300000.0
2005-06-16 17:08:00,1.5632,1.5636,1.5632,1.5635,136300000.0
2005-06-16 17:09:00,1.5634,1.5635,1.5631,1.5632,136300000.0
2005-06-16 17:10:00,1.5633,1.5634,1.5632,1.5633,136300000.0
2005-06-16 17:11:00,1.5632,1.5638,1.5629,1.5634,136300000.0
2005-06-16 17:12:00,1.5633,1.5638,1.5633,1.5638,136300000.0
2005-06-16 17:13:00,1.5637,1.5638,1.5636,1.5637,136300000.0
2005-06-16 17:14:00,1.5638,1.5639,1.5637,1.5638,136300000.0
2005-06-16 17:15:00,1.5636,1.564,1.5634,1.5637,136300000.0
2005-06-16 17:16:00,1.5638,1.564,1.5635,1.5638,136300000.0
2005-06-16 17:17:00,1.5639,1.564,1.5637,1.5638,136300000.0
2005-06-16 17:18:00,1.5637,1.5642,1.5634,1.5641,136300000.0
2005-06-16 17:19:00,1.5642,1.5643,1.5633,1.5633,136300000.0
2005-06-16 17:20:00,1.5639,1.5641,1.5637,1.564,136300000.0
2005-06-16 17:21:00,1.5639,1.5644,1.5639,1.5644,136300000.0
2005-06-16 17:22:00,1.5643,1.5643,1.5639,1.5639,136300000.0
2005-06-16 17:23:00,1.564,1.5641,1.5635,1.5639,136300000.0
2005-06-16 17:24:00,1.5638,1.5643,1.5638,1.5643,136300000.0
2005-06-16 17:25:00,1.5642,1.5643,1.5638,1.5642,136300000.0
2005-06-16 17:26:00,1.5643,1.5644,1.5642,1.5643,136300000.0
2005-06-16 17:27:00,1.5644,1.5644,1.5639,1.5641,136300000.0
2005-06-16 17:28:00,1.5642,1.5645,1.5639,1.5639,136300000.0
2005-06-16 17:29:00,1.564,1.5647,1.564,1.5647,136300000.0
2005-06-16 17:30:00,1.565,1.5653,1.5642,1.5642,136300000.0
2005-06-16 17:31:00,1.5641,1.5645,1.564,1.5643,136300000.0
2005-06-16 17:32:00,1.5642,1.5643,1.5637,1.5638,136300000.0
2005-06-16 17:33:00,1.5639,1.5641,1.5638,1.564,136300000.0
2005-06-16 17:34:00,1.5639,1.5639,1.5633,1.5637,136300000.0
2005-06-16 17:35:00,1.5638,1.5641,1.5637,1.5639,136300000.0
2005-06-16 17:36:00,1.5637,1.5639,1.5636,1.5637,136300000.0
2005-06-16 17:37:00,1.5636,1.5637,1.5632,1.5637,136300000.0
2005-06-16 17:38:00,1.5636,1.5638,1.5634,1.5638,136300000.0
2005-06-16 17:39:00,1.5637,1.5637,1.5636,1.5637,136300000.0
2005-06-16 17:40:00,1.5638,1.564,1.5637,1.5637,136300000.0
2005-06-16 17:41:00,1.5636,1.5642,1.5636,1.5642,136300000.0
2005-06-16 17:42:00,1.5641,1.5645,1.5641,1.5645,136300000.0
2005-06-16 17:43:00,1.5646,1.5646,1.5638,1.5641,136300000.0
2005-06-16 17:44:00,1.5642,1.5644,1.5639,1.5639,136300000.0
2005-06-16 17:45:00,1.5639,1.5643,1.5639,1.5642,136300000.0
2005-06-16 17:46:00,1.5643,1.565,1.5642,1.5649,136300000.0
2005-06-16 17:47:00,1.565,1.565,1.5648,1.5648,136300000.0
2005-06-16 17:48:00,1.5649,1.5651,1.5647,1.5651,136300000.0
2005-06-16 17:49:00,1.5649,1.5649,1.5647,1.5649,136300000.0
2005-06-16 17:50:00,1.5648,1.5648,1.5647,1.5648,136300000.0
2005-06-16 17:51:00,1.5647,1.565,1.5647,1.5649,136300000.0
2005-06-16 17:52:00,1.565,1.5651,1.5647,1.565,136300000.0
2005-06-16 17:53:00,1.5651,1.5655,1.5649,1.565,136300000.0
2005-06-16 17:54:00,1.5651,1.5651,1.5647,1.5647,136300000.0
2005-06-16 17:55:00,1.5648,1.565,1.5645,1.5648,136300000.0
2005-06-16 17:56:00,1.5649,1.565,1.5647,1.5647,136300000.0
2005-06-16 17:57:00,1.5649,1.5652,1.5646,1.565,136300000.0
2005-06-16 17:58:00,1.5648,1.5652,1.5648,1.5649,136300000.0
2005-06-16 17:59:00,1.5648,1.5649,1.5647,1.5649,136300000.0
2005-06-16 18:00:00,1.565,1.5666,1.5645,1.5647,136300000.0
2005-06-16 18:01:00,1.5648,1.5652,1.5642,1.5645,136300000.0
2005-06-16 18:02:00,1.5646,1.5652,1.5643,1.5649,136300000.0
2005-06-16 18:03:00,1.5651,1.5653,1.5644,1.5649,136300000.0
2005-06-16 18:04:00,1.5651,1.5654,1.5647,1.5652,136300000.0
2005-06-16 18:05:00,1.5653,1.5654,1.5649,1.5653,136300000.0
2005-06-16 18:06:00,1.5654,1.5656,1.5649,1.5654,136300000.0
2005-06-16 18:07:00,1.5655,1.5656,1.5652,1.5656,136300000.0
2005-06-16 18:08:00,1.5654,1.5656,1.5649,1.5653,136300000.0
2005-06-16 18:09:00,1.5654,1.5656,1.5649,1.5649,136300000.0
2005-06-16 18:10:00,1.5651,1.5651,1.5646,1.5647,136300000.0
2005-06-16 18:11:00,1.5649,1.5652,1.5645,1.5646,136300000.0
2005-06-16 18:12:00,1.5647,1.5651,1.5645,1.5651,136300000.0
2005-06-16 18:13:00,1.5649,1.5656,1.5645,1.5654,136300000.0
2005-06-16 18:14:00,1.5653,1.5653,1.5644,1.5644,136300000.0
2005-06-16 18:15:00,1.5645,1.5647,1.564,1.5647,136300000.0
2005-06-16 18:16:00,1.5649,1.5656,1.5647,1.5651,136300000.0
2005-06-16 18:17:00,1.5649,1.5654,1.5644,1.5653,136300000.0
2005-06-16 18:18:00,1.5654,1.5655,1.5651,1.5652,136300000.0
2005-06-16 18:19:00,1.5653,1.5653,1.5649,1.5651,136300000.0
2005-06-16 18:20:00,1.5649,1.5656,1.5649,1.5651,136300000.0
2005-06-16 18:21:00,1.5649,1.5655,1.5649,1.5653,136300000.0
2005-06-16 18:22:00,1.5654,1.5655,1.5651,1.5653,136300000.0
2005-06-16 18:23:00,1.5651,1.5659,1.5651,1.5656,136300000.0
2005-06-16 18:24:00,1.5655,1.5656,1.5653,1.5656,136300000.0
2005-06-16 18:25:00,1.5655,1.5656,1.5653,1.5655,136300000.0
2005-06-16 18:26:00,1.5656,1.5657,1.5654,1.5656,136300000.0
2005-06-16 18:27:00,1.5657,1.5657,1.5653,1.5655,136300000.0
2005-06-16 18:28:00,1.5653,1.5656,1.5649,1.5656,136300000.0
2005-06-16 18:29:00,1.5655,1.5656,1.5651,1.5653,136300000.0
2005-06-16 18:30:00,1.5652,1.5652,1.5649,1.5651,136300000.0
2005-06-16 18:31:00,1.5652,1.5654,1.5649,1.5649,136300000.0
2005-06-16 18:32:00,1.5652,1.5653,1.5647,1.5651,136300000.0
2005-06-16 18:33:00,1.5649,1.5652,1.5649,1.5649,136300000.0
2005-06-16 18:34:00,1.5651,1.5653,1.5649,1.5649,136300000.0
2005-06-16 18:35:00,1.5647,1.5651,1.5647,1.5651,136300000.0
2005-06-16 18:36:00,1.5649,1.5651,1.5649,1.5649,136300000.0
2005-06-16 18:37:00,1.5651,1.5652,1.5649,1.5651,136300000.0
2005-06-16 18:38:00,1.5649,1.5649,1.5646,1.5646,136300000.0
2005-06-16 18:39:00,1.5647,1.5649,1.5644,1.5644,136300000.0
2005-06-16 18:40:00,1.5645,1.5646,1.5643,1.5645,136300000.0
2005-06-16 18:41:00,1.5644,1.5646,1.5641,1.5644,136300000.0
2005-06-16 18:42:00,1.5645,1.5645,1.5644,1.5645,136300000.0
2005-06-16 18:43:00,1.5644,1.5645,1.5643,1.5643,136300000.0
2005-06-16 18:44:00,1.5641,1.5644,1.564,1.564,136300000.0
2005-06-16 18:45:00,1.5641,1.5647,1.5641,1.5645,136300000.0
2005-06-16 18:46:00,1.5646,1.5647,1.5641,1.5647,136300000.0
2005-06-16 18:47:00,1.5646,1.5649,1.5645,1.5645,136300000.0
2005-06-16 18:48:00,1.5646,1.5649,1.5645,1.5646,136300000.0
2005-06-16 18:49:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-06-16 18:50:00,1.5647,1.5647,1.5644,1.5645,136300000.0
2005-06-16 18:51:00,1.5644,1.5645,1.5644,1.5645,136300000.0
2005-06-16 18:52:00,1.5644,1.5645,1.5644,1.5645,136300000.0
2005-06-16 18:53:00,1.5644,1.5646,1.5644,1.5644,136300000.0
2005-06-16 18:54:00,1.5645,1.5646,1.5645,1.5646,136300000.0
2005-06-16 18:55:00,1.5645,1.5647,1.5645,1.5647,136300000.0
2005-06-16 18:56:00,1.5646,1.5647,1.5645,1.5645,136300000.0
2005-06-16 18:57:00,1.5644,1.5645,1.5638,1.5641,136300000.0
2005-06-16 18:58:00,1.564,1.5644,1.564,1.5641,136300000.0
2005-06-16 18:59:00,1.5643,1.5643,1.5641,1.5643,136300000.0
2005-06-16 19:00:00,1.5641,1.5641,1.5639,1.564,136300000.0
2005-06-16 19:01:00,1.5639,1.5643,1.5639,1.5641,136300000.0
2005-06-16 19:02:00,1.5639,1.564,1.5637,1.564,136300000.0
2005-06-16 19:03:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-06-16 19:04:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-16 19:06:00,1.564,1.564,1.5638,1.5639,136300000.0
2005-06-16 19:07:00,1.5638,1.5638,1.5636,1.5638,136300000.0
2005-06-16 19:08:00,1.5639,1.5639,1.5637,1.5637,136300000.0
2005-06-16 19:09:00,1.5636,1.5638,1.5636,1.5637,136300000.0
2005-06-16 19:10:00,1.5638,1.5638,1.5637,1.5637,136300000.0
2005-06-16 19:11:00,1.5638,1.5638,1.5636,1.5637,136300000.0
2005-06-16 19:12:00,1.5636,1.5636,1.5636,1.5636,136300000.0
2005-06-16 19:13:00,1.5634,1.5638,1.5634,1.5637,136300000.0
2005-06-16 19:14:00,1.5638,1.5639,1.5629,1.5632,136300000.0
2005-06-16 19:15:00,1.5631,1.5632,1.563,1.563,136300000.0
2005-06-16 19:16:00,1.5631,1.5634,1.5629,1.5631,136300000.0
2005-06-16 19:17:00,1.5632,1.5633,1.563,1.5632,136300000.0
2005-06-16 19:18:00,1.5631,1.5632,1.5624,1.5625,136300000.0
2005-06-16 19:19:00,1.5627,1.5632,1.5625,1.5632,136300000.0
2005-06-16 19:20:00,1.5631,1.5637,1.5631,1.5636,136300000.0
2005-06-16 19:21:00,1.5637,1.5639,1.5634,1.5638,136300000.0
2005-06-16 19:22:00,1.564,1.5641,1.5634,1.5637,136300000.0
2005-06-16 19:23:00,1.5638,1.564,1.5637,1.5639,136300000.0
2005-06-16 19:24:00,1.5638,1.5638,1.5636,1.5637,136300000.0
2005-06-16 19:25:00,1.5638,1.564,1.5637,1.564,136300000.0
2005-06-16 19:26:00,1.5641,1.5644,1.5638,1.5639,136300000.0
2005-06-16 19:27:00,1.564,1.5643,1.5638,1.5638,136300000.0
2005-06-16 19:28:00,1.5637,1.5641,1.5636,1.5636,136300000.0
2005-06-16 19:29:00,1.5634,1.5634,1.5631,1.5632,136300000.0
2005-06-16 19:30:00,1.563,1.5634,1.563,1.5634,136300000.0
2005-06-16 19:31:00,1.5634,1.5634,1.5633,1.5634,136300000.0
2005-06-16 19:32:00,1.5633,1.5634,1.5631,1.5632,136300000.0
2005-06-16 19:33:00,1.5633,1.5636,1.5633,1.5634,136300000.0
2005-06-16 19:34:00,1.5636,1.5637,1.5634,1.5637,136300000.0
2005-06-16 19:35:00,1.5638,1.5641,1.5636,1.5637,136300000.0
2005-06-16 19:36:00,1.5638,1.5638,1.5636,1.5636,136300000.0
2005-06-16 19:37:00,1.5634,1.5637,1.5634,1.5636,136300000.0
2005-06-16 19:38:00,1.5637,1.5638,1.5634,1.5636,136300000.0
2005-06-16 19:39:00,1.5637,1.5637,1.5633,1.5636,136300000.0
2005-06-16 19:40:00,1.5634,1.5636,1.5633,1.5633,136300000.0
2005-06-16 19:41:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-16 19:43:00,1.5633,1.5634,1.5632,1.5633,136300000.0
2005-06-16 19:44:00,1.5634,1.5636,1.5633,1.5634,136300000.0
2005-06-16 19:45:00,1.5633,1.5633,1.5631,1.5633,136300000.0
2005-06-16 19:46:00,1.5632,1.5632,1.563,1.563,136300000.0
2005-06-16 19:47:00,1.5631,1.5631,1.5629,1.563,136300000.0
2005-06-16 19:48:00,1.5631,1.5632,1.563,1.5632,136300000.0
2005-06-16 19:49:00,1.5633,1.5636,1.5631,1.5631,136300000.0
2005-06-16 19:50:00,1.5632,1.5636,1.5631,1.5632,136300000.0
2005-06-16 19:51:00,1.5634,1.5634,1.5629,1.563,136300000.0
2005-06-16 19:52:00,1.5629,1.5631,1.5627,1.5629,136300000.0
2005-06-16 19:53:00,1.5627,1.5631,1.5627,1.563,136300000.0
2005-06-16 19:54:00,1.5627,1.563,1.5626,1.5629,136300000.0
2005-06-16 19:55:00,1.5627,1.563,1.5626,1.563,136300000.0
2005-06-16 19:56:00,1.5629,1.563,1.5625,1.5629,136300000.0
2005-06-16 19:57:00,1.5627,1.5629,1.5627,1.5629,136300000.0
2005-06-16 19:58:00,1.5627,1.5631,1.5627,1.563,136300000.0
2005-06-16 19:59:00,1.5629,1.5632,1.5629,1.5629,136300000.0
2005-06-16 20:00:00,1.5627,1.5631,1.5627,1.563,136300000.0
2005-06-16 20:01:00,1.5631,1.5633,1.563,1.563,136300000.0
2005-06-16 20:02:00,1.5631,1.5633,1.563,1.5633,136300000.0
2005-06-16 20:03:00,1.5632,1.5632,1.563,1.563,136300000.0
2005-06-16 20:04:00,1.5631,1.5633,1.5629,1.5629,136300000.0
2005-06-16 20:05:00,1.5631,1.5631,1.5627,1.5631,136300000.0
2005-06-16 20:06:00,1.563,1.5631,1.5629,1.563,136300000.0
2005-06-16 20:07:00,1.5631,1.5631,1.563,1.563,136300000.0
2005-06-16 20:08:00,1.5629,1.563,1.5626,1.5629,136300000.0
2005-06-16 20:09:00,1.5627,1.5632,1.5627,1.563,136300000.0
2005-06-16 20:10:00,1.5631,1.5633,1.5627,1.5631,136300000.0
2005-06-16 20:11:00,1.563,1.5632,1.563,1.5632,136300000.0
2005-06-16 20:12:00,1.5631,1.5632,1.5627,1.563,136300000.0
2005-06-16 20:13:00,1.5629,1.563,1.5629,1.5629,136300000.0
2005-06-16 20:14:00,1.563,1.563,1.563,1.563,136300000.0
2005-06-16 20:15:00,1.5629,1.563,1.5626,1.563,136300000.0
2005-06-16 20:16:00,1.5632,1.5633,1.5629,1.5629,136300000.0
2005-06-16 20:17:00,1.563,1.563,1.5625,1.5629,136300000.0
2005-06-16 20:18:00,1.5627,1.5631,1.5624,1.5626,136300000.0
2005-06-16 20:19:00,1.5624,1.5627,1.5624,1.5625,136300000.0
2005-06-16 20:20:00,1.5627,1.5629,1.5625,1.5626,136300000.0
2005-06-16 20:21:00,1.5626,1.5627,1.5626,1.5627,136300000.0
2005-06-16 20:22:00,1.5625,1.5627,1.5624,1.5626,136300000.0
2005-06-16 20:23:00,1.5625,1.563,1.5624,1.5625,136300000.0
2005-06-16 20:24:00,1.5626,1.5629,1.5626,1.5627,136300000.0
2005-06-16 20:25:00,1.5624,1.5625,1.5624,1.5625,136300000.0
2005-06-16 20:26:00,1.5626,1.5626,1.5625,1.5625,136300000.0
2005-06-16 20:27:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-06-16 20:28:00,1.5625,1.5626,1.5624,1.5626,136300000.0
2005-06-16 20:29:00,1.5625,1.563,1.5625,1.5629,136300000.0
2005-06-16 20:30:00,1.563,1.5631,1.5626,1.5626,136300000.0
2005-06-16 20:31:00,1.5624,1.5632,1.5624,1.5629,136300000.0
2005-06-16 20:32:00,1.563,1.5631,1.5624,1.5627,136300000.0
2005-06-16 20:33:00,1.5626,1.5627,1.5625,1.5626,136300000.0
2005-06-16 20:34:00,1.5627,1.5629,1.5624,1.5629,136300000.0
2005-06-16 20:35:00,1.5627,1.5627,1.5626,1.5627,136300000.0
2005-06-16 20:36:00,1.5625,1.5626,1.5624,1.5626,136300000.0
2005-06-16 20:37:00,1.5624,1.5629,1.5624,1.5625,136300000.0
2005-06-16 20:38:00,1.5626,1.5631,1.5626,1.5631,136300000.0
2005-06-16 20:39:00,1.563,1.5631,1.5627,1.5629,136300000.0
2005-06-16 20:40:00,1.563,1.5631,1.5627,1.5629,136300000.0
2005-06-16 20:41:00,1.5631,1.5631,1.5627,1.563,136300000.0
2005-06-16 20:42:00,1.5629,1.563,1.5627,1.563,136300000.0
2005-06-16 20:43:00,1.5629,1.563,1.5629,1.563,136300000.0
2005-06-16 20:44:00,1.5629,1.5629,1.5626,1.5629,136300000.0
2005-06-16 20:45:00,1.5627,1.5629,1.5626,1.5629,136300000.0
2005-06-16 20:46:00,1.5627,1.563,1.5627,1.5627,136300000.0
2005-06-16 20:47:00,1.5626,1.5629,1.5626,1.5626,136300000.0
2005-06-16 20:49:00,1.5627,1.5633,1.5627,1.5633,136300000.0
2005-06-16 20:50:00,1.5632,1.5632,1.563,1.5631,136300000.0
2005-06-16 20:51:00,1.563,1.5631,1.5627,1.563,136300000.0
2005-06-16 20:52:00,1.5631,1.5634,1.5631,1.5632,136300000.0
2005-06-16 20:53:00,1.5633,1.5636,1.5632,1.5634,136300000.0
2005-06-16 20:54:00,1.5637,1.5637,1.5631,1.5631,136300000.0
2005-06-16 20:55:00,1.5632,1.5632,1.5627,1.5627,136300000.0
2005-06-16 20:56:00,1.5629,1.563,1.5629,1.5629,136300000.0
2005-06-16 20:57:00,1.5631,1.5631,1.5629,1.563,136300000.0
2005-06-16 20:58:00,1.5629,1.563,1.5624,1.5624,136300000.0
2005-06-16 20:59:00,1.5621,1.563,1.5621,1.5629,136300000.0
2005-06-16 21:00:00,1.5624,1.5632,1.5622,1.5632,136300000.0
2005-06-16 21:01:00,1.5634,1.5634,1.5631,1.5633,136300000.0
2005-06-16 21:02:00,1.5632,1.5634,1.5632,1.5634,136300000.0
2005-06-16 21:03:00,1.5633,1.5634,1.5633,1.5633,136300000.0
2005-06-16 21:04:00,1.5632,1.5634,1.5631,1.5632,136300000.0
2005-06-16 21:05:00,1.5633,1.5636,1.5632,1.5636,136300000.0
2005-06-16 21:06:00,1.5634,1.5639,1.5634,1.5634,136300000.0
2005-06-16 21:07:00,1.5637,1.5639,1.5634,1.5639,136300000.0
2005-06-16 21:08:00,1.5641,1.5643,1.564,1.5641,136300000.0
2005-06-16 21:09:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-06-16 21:10:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-06-16 21:11:00,1.5641,1.5644,1.5641,1.5644,136300000.0
2005-06-16 21:12:00,1.5645,1.5651,1.5645,1.5651,136300000.0
2005-06-16 21:13:00,1.5645,1.5645,1.5645,1.5645,136300000.0
2005-06-16 21:15:00,1.5644,1.5646,1.5644,1.5645,136300000.0
2005-06-16 21:16:00,1.5645,1.5646,1.5643,1.5645,136300000.0
2005-06-16 21:17:00,1.5646,1.5646,1.5644,1.5645,136300000.0
2005-06-16 21:18:00,1.5644,1.5645,1.5641,1.5641,136300000.0
2005-06-16 21:19:00,1.5643,1.5643,1.5641,1.5643,136300000.0
2005-06-16 21:20:00,1.5641,1.5644,1.5641,1.5644,136300000.0
2005-06-16 21:21:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-16 21:22:00,1.5639,1.564,1.5637,1.5638,136300000.0
2005-06-16 21:23:00,1.5636,1.5638,1.5636,1.5638,136300000.0
2005-06-16 21:24:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-06-16 21:25:00,1.564,1.564,1.5638,1.5639,136300000.0
2005-06-16 21:26:00,1.564,1.564,1.5639,1.5639,136300000.0
2005-06-16 21:27:00,1.564,1.564,1.5638,1.5639,136300000.0
2005-06-16 21:28:00,1.5638,1.5641,1.5637,1.564,136300000.0
2005-06-16 21:30:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-06-16 21:32:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-16 21:33:00,1.564,1.564,1.564,1.564,136300000.0
2005-06-16 21:36:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-06-16 21:37:00,1.5644,1.5644,1.5641,1.5641,136300000.0
2005-06-16 21:39:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-16 21:40:00,1.564,1.5641,1.5636,1.5637,136300000.0
2005-06-16 21:41:00,1.5638,1.5639,1.5634,1.5634,136300000.0
2005-06-16 21:42:00,1.5636,1.5638,1.5636,1.5636,136300000.0
2005-06-16 21:43:00,1.5637,1.5639,1.5636,1.5639,136300000.0
2005-06-16 21:44:00,1.5637,1.5637,1.5634,1.5637,136300000.0
2005-06-16 21:45:00,1.5638,1.564,1.5636,1.564,136300000.0
2005-06-16 21:46:00,1.5641,1.5641,1.5638,1.5638,136300000.0
2005-06-16 21:47:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-06-16 21:48:00,1.5638,1.564,1.5638,1.564,136300000.0
2005-06-16 21:49:00,1.5641,1.5644,1.5641,1.5641,136300000.0
2005-06-16 21:50:00,1.564,1.5641,1.5639,1.5639,136300000.0
2005-06-16 21:51:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-06-16 21:53:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-16 21:54:00,1.5641,1.5643,1.5641,1.5641,136300000.0
2005-06-16 21:55:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-06-16 21:57:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-16 21:58:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-16 21:59:00,1.5641,1.5643,1.564,1.564,136300000.0
2005-06-16 22:00:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-16 22:01:00,1.5639,1.5641,1.5639,1.5641,136300000.0
2005-06-16 22:02:00,1.564,1.5644,1.564,1.5644,136300000.0
2005-06-16 22:03:00,1.5645,1.5646,1.5644,1.5646,136300000.0
2005-06-16 22:04:00,1.5647,1.5647,1.5644,1.5645,136300000.0
2005-06-16 22:05:00,1.5644,1.5651,1.5644,1.5651,136300000.0
2005-06-16 22:06:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-06-16 22:07:00,1.5651,1.5651,1.5646,1.5649,136300000.0
2005-06-16 22:08:00,1.5646,1.5649,1.5646,1.5646,136300000.0
2005-06-16 22:09:00,1.5647,1.5652,1.5647,1.5651,136300000.0
2005-06-16 22:10:00,1.5649,1.5653,1.5646,1.5649,136300000.0
2005-06-16 22:11:00,1.5647,1.5647,1.5644,1.5647,136300000.0
2005-06-16 22:12:00,1.5646,1.5647,1.5646,1.5647,136300000.0
2005-06-16 22:13:00,1.5646,1.5649,1.5644,1.5644,136300000.0
2005-06-16 22:14:00,1.5643,1.5647,1.5641,1.5647,136300000.0
2005-06-16 22:15:00,1.5646,1.5647,1.5645,1.5647,136300000.0
2005-06-16 22:16:00,1.5646,1.5649,1.5646,1.5649,136300000.0
2005-06-16 22:17:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-06-16 22:18:00,1.5647,1.5649,1.5646,1.5649,136300000.0
2005-06-16 22:19:00,1.5651,1.5652,1.5649,1.5649,136300000.0
2005-06-16 22:20:00,1.5647,1.5647,1.5646,1.5646,136300000.0
2005-06-16 22:21:00,1.5649,1.5649,1.5647,1.5647,136300000.0
2005-06-16 22:22:00,1.5646,1.5647,1.5644,1.5645,136300000.0
2005-06-16 22:23:00,1.5644,1.5649,1.5644,1.5649,136300000.0
2005-06-16 22:25:00,1.5651,1.5651,1.5651,1.5651,136300000.0
2005-06-16 22:26:00,1.5652,1.5654,1.5652,1.5653,136300000.0
2005-06-16 22:27:00,1.5654,1.5654,1.5649,1.5649,136300000.0
2005-06-16 22:28:00,1.5651,1.5652,1.5649,1.5649,136300000.0
2005-06-16 22:29:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-06-16 22:30:00,1.5651,1.5652,1.5651,1.5651,136300000.0
2005-06-16 22:31:00,1.5654,1.5655,1.5653,1.5653,136300000.0
2005-06-16 22:32:00,1.5654,1.5654,1.5652,1.5653,136300000.0
2005-06-16 22:33:00,1.5654,1.5654,1.5651,1.5652,136300000.0
2005-06-16 22:34:00,1.5653,1.5655,1.5653,1.5654,136300000.0
2005-06-16 22:35:00,1.5653,1.5654,1.5649,1.5649,136300000.0
2005-06-16 22:36:00,1.5647,1.5647,1.5646,1.5647,136300000.0
2005-06-16 22:37:00,1.5646,1.5649,1.5645,1.5649,136300000.0
2005-06-16 22:38:00,1.5646,1.5649,1.5646,1.5647,136300000.0
2005-06-16 22:39:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-06-16 22:40:00,1.5647,1.5649,1.5645,1.5649,136300000.0
2005-06-16 22:42:00,1.5647,1.5649,1.5646,1.5646,136300000.0
2005-06-16 22:43:00,1.5647,1.5649,1.5646,1.5647,136300000.0
2005-06-16 22:44:00,1.5646,1.5649,1.5646,1.5649,136300000.0
2005-06-16 22:45:00,1.5647,1.5647,1.5647,1.5647,136300000.0
2005-06-16 22:46:00,1.5649,1.5649,1.5645,1.5645,136300000.0
2005-06-16 22:47:00,1.5647,1.5647,1.5644,1.5646,136300000.0
2005-06-16 22:48:00,1.5647,1.5647,1.5646,1.5647,136300000.0
2005-06-16 22:49:00,1.5646,1.5646,1.5644,1.5646,136300000.0
2005-06-16 22:50:00,1.5644,1.5646,1.5644,1.5646,136300000.0
2005-06-16 22:51:00,1.5647,1.5647,1.5646,1.5646,136300000.0
2005-06-16 22:52:00,1.5647,1.5653,1.5647,1.5651,136300000.0
2005-06-16 22:53:00,1.5649,1.5654,1.5649,1.5654,136300000.0
2005-06-16 22:54:00,1.5655,1.5656,1.5652,1.5652,136300000.0
2005-06-16 22:55:00,1.5649,1.5655,1.5649,1.5653,136300000.0
2005-06-16 22:56:00,1.5654,1.5654,1.5654,1.5654,136300000.0
2005-06-16 22:57:00,1.5653,1.5655,1.5653,1.5653,136300000.0
2005-06-16 22:58:00,1.5654,1.5654,1.5653,1.5653,136300000.0
2005-06-16 22:59:00,1.5654,1.5655,1.5653,1.5653,136300000.0
2005-06-16 23:00:00,1.5649,1.5655,1.5649,1.5655,136300000.0
2005-06-16 23:01:00,1.5656,1.5657,1.5656,1.5657,136300000.0
2005-06-16 23:02:00,1.5659,1.5664,1.5656,1.5662,136300000.0
2005-06-16 23:03:00,1.5663,1.5663,1.5661,1.5661,136300000.0
2005-06-16 23:04:00,1.5663,1.5664,1.5662,1.5662,136300000.0
2005-06-16 23:05:00,1.5661,1.5664,1.5661,1.5664,136300000.0
2005-06-16 23:06:00,1.5663,1.5664,1.5661,1.5664,136300000.0
2005-06-16 23:07:00,1.5663,1.5664,1.5662,1.5664,136300000.0
2005-06-16 23:08:00,1.5663,1.5663,1.5661,1.5661,136300000.0
2005-06-16 23:10:00,1.5662,1.5663,1.5662,1.5663,136300000.0
2005-06-16 23:11:00,1.5662,1.5662,1.5661,1.5662,136300000.0
2005-06-16 23:12:00,1.5661,1.5661,1.5659,1.5659,136300000.0
2005-06-16 23:13:00,1.5661,1.5661,1.5659,1.5659,136300000.0
2005-06-16 23:14:00,1.5657,1.5659,1.5656,1.5656,136300000.0
2005-06-16 23:15:00,1.5654,1.5657,1.5654,1.5656,136300000.0
2005-06-16 23:16:00,1.5657,1.5662,1.5655,1.5659,136300000.0
2005-06-16 23:17:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-16 23:20:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-16 23:21:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-16 23:22:00,1.5661,1.5661,1.5661,1.5661,136300000.0
2005-06-16 23:23:00,1.5659,1.5665,1.5659,1.5665,136300000.0
2005-06-16 23:24:00,1.5664,1.5665,1.5662,1.5662,136300000.0
2005-06-16 23:25:00,1.5661,1.5667,1.5661,1.5666,136300000.0
2005-06-16 23:26:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-06-16 23:27:00,1.5666,1.5667,1.5666,1.5667,136300000.0
2005-06-16 23:28:00,1.5669,1.5669,1.5669,1.5669,136300000.0
2005-06-16 23:29:00,1.567,1.5671,1.567,1.5671,136300000.0
2005-06-16 23:30:00,1.567,1.5671,1.5668,1.5668,136300000.0
2005-06-16 23:31:00,1.5666,1.5666,1.5666,1.5666,136300000.0
2005-06-16 23:33:00,1.5667,1.5668,1.5667,1.5667,136300000.0
2005-06-16 23:35:00,1.5665,1.5665,1.5664,1.5664,136300000.0
2005-06-16 23:37:00,1.5665,1.5667,1.5665,1.5667,136300000.0
2005-06-16 23:38:00,1.5668,1.5668,1.5668,1.5668,136300000.0
2005-06-16 23:39:00,1.5669,1.5669,1.5667,1.5668,136300000.0
2005-06-16 23:40:00,1.5668,1.5668,1.5668,1.5668,136300000.0
2005-06-16 23:43:00,1.5669,1.5669,1.5669,1.5669,136300000.0
2005-06-16 23:44:00,1.5668,1.5669,1.5668,1.5668,136300000.0
2005-06-16 23:46:00,1.5669,1.567,1.5667,1.5667,136300000.0
2005-06-16 23:47:00,1.5664,1.5664,1.5664,1.5664,136300000.0
2005-06-16 23:48:00,1.5667,1.5668,1.5665,1.5668,136300000.0
2005-06-16 23:50:00,1.567,1.567,1.5666,1.5666,136300000.0
2005-06-16 23:51:00,1.5668,1.5668,1.5666,1.5668,136300000.0
2005-06-16 23:52:00,1.5666,1.5669,1.5666,1.5668,136300000.0
2005-06-16 23:54:00,1.5666,1.5668,1.5666,1.5666,136300000.0
2005-06-16 23:55:00,1.5668,1.5669,1.5668,1.5669,136300000.0
2005-06-16 23:56:00,1.5668,1.567,1.5667,1.5667,136300000.0
2005-06-16 23:57:00,1.5668,1.567,1.5667,1.5667,136300000.0
2005-06-16 23:58:00,1.5664,1.5666,1.5663,1.5663,136300000.0
2005-06-16 23:59:00,1.5664,1.5669,1.5664,1.5669,136300000.0
2005-06-17 00:00:00,1.5671,1.5671,1.5662,1.5664,136300000.0
2005-06-17 00:01:00,1.5662,1.5662,1.5661,1.5661,136300000.0
2005-06-17 00:02:00,1.5662,1.5664,1.5662,1.5664,136300000.0
2005-06-17 00:03:00,1.5663,1.5663,1.5663,1.5663,136300000.0
2005-06-17 00:05:00,1.5662,1.5662,1.5659,1.5659,136300000.0
2005-06-17 00:06:00,1.5661,1.5662,1.5661,1.5662,136300000.0
2005-06-17 00:07:00,1.5659,1.5659,1.5659,1.5659,136300000.0
2005-06-17 00:09:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-17 00:10:00,1.5661,1.5661,1.5659,1.5659,136300000.0
2005-06-17 00:11:00,1.5657,1.5657,1.5657,1.5657,136300000.0
2005-06-17 00:12:00,1.5659,1.5659,1.5656,1.5656,136300000.0
2005-06-17 00:13:00,1.5657,1.5663,1.5657,1.5663,136300000.0
2005-06-17 00:14:00,1.5662,1.5662,1.5662,1.5662,136300000.0
2005-06-17 00:17:00,1.5661,1.5662,1.5659,1.5662,136300000.0
2005-06-17 00:18:00,1.5661,1.5661,1.5657,1.5659,136300000.0
2005-06-17 00:19:00,1.5661,1.5661,1.5656,1.5656,136300000.0
2005-06-17 00:20:00,1.5653,1.5656,1.5653,1.5655,136300000.0
2005-06-17 00:21:00,1.5653,1.5653,1.5652,1.5652,136300000.0
2005-06-17 00:22:00,1.5651,1.5652,1.5649,1.5649,136300000.0
2005-06-17 00:23:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-06-17 00:24:00,1.5647,1.5652,1.5647,1.5651,136300000.0
2005-06-17 00:25:00,1.5652,1.5652,1.5651,1.5652,136300000.0
2005-06-17 00:27:00,1.5653,1.5656,1.5653,1.5653,136300000.0
2005-06-17 00:28:00,1.5652,1.5654,1.5652,1.5653,136300000.0
2005-06-17 00:29:00,1.5652,1.5653,1.5652,1.5653,136300000.0
2005-06-17 00:30:00,1.5652,1.5653,1.5652,1.5653,136300000.0
2005-06-17 00:35:00,1.5654,1.5656,1.5654,1.5656,136300000.0
2005-06-17 00:36:00,1.5655,1.5656,1.5653,1.5656,136300000.0
2005-06-17 00:37:00,1.5655,1.5655,1.5653,1.5653,136300000.0
2005-06-17 00:38:00,1.5651,1.5652,1.5649,1.5651,136300000.0
2005-06-17 00:39:00,1.5649,1.5651,1.5649,1.5649,136300000.0
2005-06-17 00:40:00,1.5646,1.5651,1.5641,1.5641,136300000.0
2005-06-17 00:41:00,1.5644,1.5644,1.5643,1.5644,136300000.0
2005-06-17 00:42:00,1.5645,1.5645,1.5645,1.5645,136300000.0
2005-06-17 00:43:00,1.5646,1.5649,1.5645,1.5645,136300000.0
2005-06-17 00:44:00,1.5649,1.5649,1.5641,1.5643,136300000.0
2005-06-17 00:45:00,1.5644,1.5645,1.5644,1.5644,136300000.0
2005-06-17 00:46:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-06-17 00:47:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-17 00:48:00,1.5644,1.5644,1.5643,1.5644,136300000.0
2005-06-17 00:50:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-17 00:51:00,1.5641,1.5643,1.5641,1.5641,136300000.0
2005-06-17 00:52:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-06-17 00:53:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-17 00:54:00,1.5641,1.5643,1.5641,1.5641,136300000.0
2005-06-17 00:56:00,1.564,1.5641,1.5638,1.5638,136300000.0
2005-06-17 00:57:00,1.5637,1.564,1.5637,1.564,136300000.0
2005-06-17 00:58:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-06-17 00:59:00,1.5639,1.5639,1.5637,1.5638,136300000.0
2005-06-17 01:00:00,1.5639,1.5641,1.5639,1.564,136300000.0
2005-06-17 01:01:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-06-17 01:02:00,1.564,1.5641,1.5636,1.564,136300000.0
2005-06-17 01:03:00,1.5641,1.5641,1.5639,1.5641,136300000.0
2005-06-17 01:04:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-17 01:05:00,1.564,1.5641,1.5637,1.564,136300000.0
2005-06-17 01:06:00,1.5641,1.5644,1.5639,1.5639,136300000.0
2005-06-17 01:07:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-17 01:08:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-17 01:11:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-17 01:15:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-06-17 01:17:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-17 01:18:00,1.5641,1.5645,1.5641,1.5645,136300000.0
2005-06-17 01:19:00,1.5644,1.5645,1.5643,1.5644,136300000.0
2005-06-17 01:20:00,1.5646,1.5649,1.5644,1.5646,136300000.0
2005-06-17 01:21:00,1.5645,1.5649,1.5644,1.5647,136300000.0
2005-06-17 01:22:00,1.5649,1.5649,1.5647,1.5649,136300000.0
2005-06-17 01:23:00,1.5647,1.5647,1.5644,1.5647,136300000.0
2005-06-17 01:24:00,1.5646,1.5647,1.5646,1.5647,136300000.0
2005-06-17 01:25:00,1.5649,1.5649,1.5647,1.5647,136300000.0
2005-06-17 01:26:00,1.5651,1.5651,1.5645,1.5647,136300000.0
2005-06-17 01:27:00,1.5649,1.5649,1.5647,1.5647,136300000.0
2005-06-17 01:28:00,1.5644,1.5649,1.5644,1.5649,136300000.0
2005-06-17 01:29:00,1.5647,1.5647,1.5647,1.5647,136300000.0
2005-06-17 01:30:00,1.5649,1.5649,1.5647,1.5649,136300000.0
2005-06-17 01:31:00,1.5647,1.5647,1.5645,1.5646,136300000.0
2005-06-17 01:32:00,1.5645,1.5646,1.5645,1.5645,136300000.0
2005-06-17 01:34:00,1.5644,1.5647,1.5643,1.5643,136300000.0
2005-06-17 01:35:00,1.5644,1.5645,1.5644,1.5645,136300000.0
2005-06-17 01:36:00,1.5644,1.5645,1.5644,1.5645,136300000.0
2005-06-17 01:37:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-06-17 01:38:00,1.5645,1.5645,1.5645,1.5645,136300000.0
2005-06-17 01:39:00,1.5644,1.5645,1.5643,1.5644,136300000.0
2005-06-17 01:40:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-17 01:41:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-17 01:42:00,1.5643,1.5643,1.564,1.564,136300000.0
2005-06-17 01:43:00,1.5641,1.5641,1.5639,1.5639,136300000.0
2005-06-17 01:44:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-17 01:45:00,1.564,1.564,1.5637,1.5638,136300000.0
2005-06-17 01:46:00,1.5639,1.5644,1.5638,1.5644,136300000.0
2005-06-17 01:47:00,1.564,1.5644,1.5638,1.5639,136300000.0
2005-06-17 01:48:00,1.5637,1.5641,1.5634,1.5641,136300000.0
2005-06-17 01:49:00,1.564,1.5643,1.5639,1.5639,136300000.0
2005-06-17 01:50:00,1.564,1.5643,1.564,1.5641,136300000.0
2005-06-17 01:51:00,1.5644,1.5644,1.5641,1.5641,136300000.0
2005-06-17 01:52:00,1.564,1.5641,1.5638,1.564,136300000.0
2005-06-17 01:53:00,1.5638,1.5639,1.5632,1.5638,136300000.0
2005-06-17 01:54:00,1.5637,1.5641,1.5637,1.5641,136300000.0
2005-06-17 01:55:00,1.564,1.564,1.5638,1.5638,136300000.0
2005-06-17 01:56:00,1.5639,1.564,1.5633,1.5636,136300000.0
2005-06-17 01:57:00,1.5634,1.5634,1.563,1.5634,136300000.0
2005-06-17 01:58:00,1.5632,1.5634,1.563,1.5633,136300000.0
2005-06-17 01:59:00,1.5632,1.5638,1.5631,1.5637,136300000.0
2005-06-17 02:00:00,1.5637,1.5637,1.563,1.5633,136300000.0
2005-06-17 02:01:00,1.5633,1.5637,1.5632,1.5637,136300000.0
2005-06-17 02:02:00,1.5634,1.5639,1.563,1.5633,136300000.0
2005-06-17 02:03:00,1.5633,1.5633,1.5627,1.5628,136300000.0
2005-06-17 02:04:00,1.5631,1.5631,1.5625,1.5626,136300000.0
2005-06-17 02:05:00,1.5627,1.5629,1.5624,1.5625,136300000.0
2005-06-17 02:06:00,1.5626,1.5627,1.5622,1.5626,136300000.0
2005-06-17 02:07:00,1.5627,1.5627,1.5622,1.5624,136300000.0
2005-06-17 02:08:00,1.5622,1.5624,1.5621,1.5621,136300000.0
2005-06-17 02:09:00,1.5622,1.5624,1.5621,1.5624,136300000.0
2005-06-17 02:11:00,1.5625,1.5625,1.5625,1.5625,136300000.0
2005-06-17 02:12:00,1.5624,1.5625,1.5624,1.5624,136300000.0
2005-06-17 02:13:00,1.5625,1.5625,1.5621,1.5624,136300000.0
2005-06-17 02:14:00,1.5625,1.5626,1.5624,1.5626,136300000.0
2005-06-17 02:15:00,1.5627,1.5633,1.5625,1.5631,136300000.0
2005-06-17 02:16:00,1.563,1.5631,1.5625,1.5629,136300000.0
2005-06-17 02:17:00,1.563,1.563,1.5626,1.563,136300000.0
2005-06-17 02:18:00,1.5632,1.5632,1.5627,1.5629,136300000.0
2005-06-17 02:19:00,1.5627,1.5632,1.5625,1.5629,136300000.0
2005-06-17 02:20:00,1.563,1.5631,1.5627,1.563,136300000.0
2005-06-17 02:21:00,1.5629,1.5632,1.5627,1.563,136300000.0
2005-06-17 02:22:00,1.5629,1.563,1.5626,1.563,136300000.0
2005-06-17 02:23:00,1.5629,1.563,1.5629,1.5629,136300000.0
2005-06-17 02:24:00,1.563,1.5634,1.563,1.5634,136300000.0
2005-06-17 02:25:00,1.5632,1.5638,1.5632,1.5634,136300000.0
2005-06-17 02:26:00,1.5636,1.5638,1.5634,1.5638,136300000.0
2005-06-17 02:27:00,1.5637,1.5638,1.5634,1.5638,136300000.0
2005-06-17 02:28:00,1.5637,1.5643,1.5636,1.5641,136300000.0
2005-06-17 02:29:00,1.564,1.5641,1.5639,1.5641,136300000.0
2005-06-17 02:30:00,1.564,1.5644,1.5639,1.5644,136300000.0
2005-06-17 02:31:00,1.5643,1.5644,1.5641,1.5641,136300000.0
2005-06-17 02:32:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-17 02:33:00,1.5643,1.5643,1.5641,1.5643,136300000.0
2005-06-17 02:34:00,1.5644,1.5644,1.564,1.5641,136300000.0
2005-06-17 02:35:00,1.564,1.5641,1.564,1.564,136300000.0
2005-06-17 02:36:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-06-17 02:37:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-17 02:38:00,1.5644,1.5645,1.5641,1.5643,136300000.0
2005-06-17 02:39:00,1.5643,1.5643,1.5637,1.5638,136300000.0
2005-06-17 02:40:00,1.5639,1.5639,1.5634,1.5634,136300000.0
2005-06-17 02:41:00,1.5636,1.564,1.5634,1.5637,136300000.0
2005-06-17 02:42:00,1.5634,1.5637,1.5634,1.5637,136300000.0
2005-06-17 02:43:00,1.564,1.564,1.5637,1.5637,136300000.0
2005-06-17 02:44:00,1.5636,1.5639,1.5634,1.5637,136300000.0
2005-06-17 02:45:00,1.5634,1.5638,1.5631,1.5636,136300000.0
2005-06-17 02:46:00,1.5634,1.5639,1.5634,1.5639,136300000.0
2005-06-17 02:47:00,1.564,1.564,1.5636,1.5637,136300000.0
2005-06-17 02:48:00,1.5638,1.5638,1.5637,1.5637,136300000.0
2005-06-17 02:49:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-17 02:50:00,1.5636,1.5636,1.5633,1.5633,136300000.0
2005-06-17 02:51:00,1.5634,1.5636,1.5632,1.5636,136300000.0
2005-06-17 02:52:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-06-17 02:53:00,1.5633,1.5633,1.5629,1.5631,136300000.0
2005-06-17 02:54:00,1.563,1.5634,1.5626,1.5627,136300000.0
2005-06-17 02:55:00,1.5632,1.5638,1.5631,1.5634,136300000.0
2005-06-17 02:56:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-17 02:58:00,1.5636,1.5637,1.5634,1.5634,136300000.0
2005-06-17 02:59:00,1.5636,1.5637,1.5634,1.5636,136300000.0
2005-06-17 03:00:00,1.5634,1.5634,1.5632,1.5633,136300000.0
2005-06-17 03:01:00,1.5634,1.5634,1.5633,1.5633,136300000.0
2005-06-17 03:02:00,1.5634,1.5634,1.5632,1.5633,136300000.0
2005-06-17 03:03:00,1.5634,1.5634,1.5631,1.5634,136300000.0
2005-06-17 03:04:00,1.5636,1.5636,1.5632,1.5634,136300000.0
2005-06-17 03:05:00,1.5636,1.5637,1.5634,1.5636,136300000.0
2005-06-17 03:06:00,1.5634,1.5634,1.5633,1.5633,136300000.0
2005-06-17 03:07:00,1.5633,1.5634,1.5632,1.5633,136300000.0
2005-06-17 03:08:00,1.5632,1.5634,1.5629,1.5632,136300000.0
2005-06-17 03:09:00,1.5634,1.5634,1.5632,1.5634,136300000.0
2005-06-17 03:10:00,1.5633,1.5634,1.5632,1.5634,136300000.0
2005-06-17 03:11:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-06-17 03:12:00,1.5637,1.5639,1.5636,1.5638,136300000.0
2005-06-17 03:13:00,1.5639,1.564,1.5636,1.5639,136300000.0
2005-06-17 03:14:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-06-17 03:15:00,1.5641,1.5641,1.5639,1.5639,136300000.0
2005-06-17 03:16:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-17 03:17:00,1.564,1.564,1.564,1.564,136300000.0
2005-06-17 03:18:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-06-17 03:19:00,1.5639,1.5644,1.5639,1.5644,136300000.0
2005-06-17 03:20:00,1.5643,1.5644,1.5641,1.5644,136300000.0
2005-06-17 03:21:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-17 03:22:00,1.5644,1.5645,1.5643,1.5644,136300000.0
2005-06-17 03:24:00,1.5645,1.5646,1.5644,1.5645,136300000.0
2005-06-17 03:25:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-06-17 03:26:00,1.5645,1.5646,1.5645,1.5646,136300000.0
2005-06-17 03:27:00,1.5647,1.5647,1.5645,1.5646,136300000.0
2005-06-17 03:29:00,1.5645,1.5646,1.5645,1.5646,136300000.0
2005-06-17 03:30:00,1.5647,1.5647,1.5647,1.5647,136300000.0
2005-06-17 03:31:00,1.5646,1.5649,1.5645,1.5646,136300000.0
2005-06-17 03:32:00,1.5645,1.5645,1.5644,1.5645,136300000.0
2005-06-17 03:33:00,1.5646,1.5646,1.5644,1.5644,136300000.0
2005-06-17 03:34:00,1.5643,1.5646,1.5641,1.5644,136300000.0
2005-06-17 03:35:00,1.5646,1.5649,1.5646,1.5647,136300000.0
2005-06-17 03:36:00,1.5646,1.5647,1.5646,1.5646,136300000.0
2005-06-17 03:37:00,1.5645,1.5646,1.5644,1.5644,136300000.0
2005-06-17 03:38:00,1.5645,1.5647,1.5644,1.5647,136300000.0
2005-06-17 03:39:00,1.5646,1.5647,1.5645,1.5645,136300000.0
2005-06-17 03:40:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-06-17 03:41:00,1.5645,1.5645,1.5645,1.5645,136300000.0
2005-06-17 03:42:00,1.5644,1.5649,1.5644,1.5649,136300000.0
2005-06-17 03:43:00,1.5647,1.5649,1.5646,1.5646,136300000.0
2005-06-17 03:44:00,1.5649,1.5649,1.5646,1.5646,136300000.0
2005-06-17 03:45:00,1.5645,1.5649,1.5645,1.5646,136300000.0
2005-06-17 03:46:00,1.5649,1.5659,1.5649,1.5652,136300000.0
2005-06-17 03:47:00,1.5653,1.5659,1.5652,1.5659,136300000.0
2005-06-17 03:48:00,1.5656,1.5659,1.5654,1.5656,136300000.0
2005-06-17 03:49:00,1.5657,1.5662,1.5656,1.5656,136300000.0
2005-06-17 03:50:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-17 03:51:00,1.5655,1.5656,1.5651,1.5655,136300000.0
2005-06-17 03:52:00,1.5653,1.5655,1.5651,1.5655,136300000.0
2005-06-17 03:53:00,1.5654,1.5655,1.5652,1.5654,136300000.0
2005-06-17 03:54:00,1.5655,1.5657,1.5654,1.5656,136300000.0
2005-06-17 03:55:00,1.5657,1.5659,1.5656,1.5656,136300000.0
2005-06-17 03:56:00,1.5657,1.5657,1.5655,1.5656,136300000.0
2005-06-17 03:57:00,1.5655,1.5656,1.5655,1.5656,136300000.0
2005-06-17 03:58:00,1.5655,1.5657,1.5655,1.5656,136300000.0
2005-06-17 03:59:00,1.5657,1.5659,1.5656,1.5657,136300000.0
2005-06-17 04:00:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-17 04:01:00,1.5657,1.5659,1.5656,1.5659,136300000.0
2005-06-17 04:02:00,1.5657,1.5659,1.5656,1.5656,136300000.0
2005-06-17 04:03:00,1.5657,1.5659,1.5657,1.5657,136300000.0
2005-06-17 04:04:00,1.5656,1.5665,1.5656,1.5662,136300000.0
2005-06-17 04:05:00,1.5663,1.5664,1.5662,1.5663,136300000.0
2005-06-17 04:06:00,1.5662,1.5663,1.5662,1.5662,136300000.0
2005-06-17 04:07:00,1.5663,1.5663,1.5661,1.5662,136300000.0
2005-06-17 04:08:00,1.5661,1.5661,1.5661,1.5661,136300000.0
2005-06-17 04:10:00,1.5662,1.5663,1.5661,1.5662,136300000.0
2005-06-17 04:11:00,1.5661,1.5661,1.5659,1.5659,136300000.0
2005-06-17 04:12:00,1.5661,1.5662,1.5661,1.5662,136300000.0
2005-06-17 04:13:00,1.5661,1.5664,1.5661,1.5664,136300000.0
2005-06-17 04:14:00,1.5665,1.5665,1.5663,1.5665,136300000.0
2005-06-17 04:15:00,1.5664,1.5665,1.5663,1.5664,136300000.0
2005-06-17 04:16:00,1.5665,1.5665,1.5663,1.5665,136300000.0
2005-06-17 04:17:00,1.5667,1.5667,1.5665,1.5665,136300000.0
2005-06-17 04:18:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-06-17 04:19:00,1.5666,1.5669,1.5666,1.5667,136300000.0
2005-06-17 04:20:00,1.5668,1.5669,1.5668,1.5669,136300000.0
2005-06-17 04:21:00,1.567,1.5674,1.5669,1.5671,136300000.0
2005-06-17 04:22:00,1.567,1.5673,1.567,1.567,136300000.0
2005-06-17 04:23:00,1.5671,1.5671,1.5667,1.567,136300000.0
2005-06-17 04:24:00,1.5668,1.5669,1.5666,1.5667,136300000.0
2005-06-17 04:25:00,1.5666,1.5666,1.5662,1.5662,136300000.0
2005-06-17 04:26:00,1.5661,1.5665,1.5661,1.5665,136300000.0
2005-06-17 04:27:00,1.5667,1.5668,1.5664,1.5665,136300000.0
2005-06-17 04:28:00,1.5664,1.5665,1.5662,1.5663,136300000.0
2005-06-17 04:29:00,1.5664,1.5664,1.5663,1.5663,136300000.0
2005-06-17 04:30:00,1.5664,1.5665,1.5663,1.5663,136300000.0
2005-06-17 04:31:00,1.5662,1.5662,1.5657,1.5659,136300000.0
2005-06-17 04:32:00,1.5661,1.5664,1.5659,1.5661,136300000.0
2005-06-17 04:33:00,1.5662,1.5665,1.5662,1.5663,136300000.0
2005-06-17 04:34:00,1.5664,1.5664,1.5662,1.5662,136300000.0
2005-06-17 04:35:00,1.5663,1.5664,1.5659,1.5661,136300000.0
2005-06-17 04:36:00,1.5659,1.5662,1.5659,1.5661,136300000.0
2005-06-17 04:37:00,1.5663,1.5664,1.5661,1.5664,136300000.0
2005-06-17 04:38:00,1.5663,1.5663,1.5661,1.5663,136300000.0
2005-06-17 04:39:00,1.5661,1.5661,1.5661,1.5661,136300000.0
2005-06-17 04:40:00,1.5662,1.5662,1.5659,1.5659,136300000.0
2005-06-17 04:41:00,1.5657,1.5661,1.5657,1.5659,136300000.0
2005-06-17 04:42:00,1.5657,1.5657,1.5657,1.5657,136300000.0
2005-06-17 04:44:00,1.5659,1.5659,1.5657,1.5659,136300000.0
2005-06-17 04:45:00,1.5661,1.5661,1.5657,1.5659,136300000.0
2005-06-17 04:46:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-17 04:48:00,1.5661,1.5661,1.5659,1.5659,136300000.0
2005-06-17 04:49:00,1.5661,1.5663,1.5659,1.5661,136300000.0
2005-06-17 04:50:00,1.5659,1.5663,1.5659,1.5663,136300000.0
2005-06-17 04:51:00,1.5663,1.5663,1.5662,1.5663,136300000.0
2005-06-17 04:52:00,1.5664,1.5664,1.5659,1.5659,136300000.0
2005-06-17 04:53:00,1.5661,1.5661,1.5659,1.5661,136300000.0
2005-06-17 04:55:00,1.5662,1.5668,1.5662,1.5668,136300000.0
2005-06-17 04:56:00,1.5667,1.5673,1.5667,1.5669,136300000.0
2005-06-17 04:57:00,1.5668,1.5671,1.5667,1.5671,136300000.0
2005-06-17 04:58:00,1.5669,1.5671,1.5668,1.5671,136300000.0
2005-06-17 04:59:00,1.5669,1.5671,1.5665,1.5667,136300000.0
2005-06-17 05:00:00,1.5668,1.567,1.5668,1.5669,136300000.0
2005-06-17 05:01:00,1.5668,1.567,1.5667,1.5668,136300000.0
2005-06-17 05:02:00,1.5669,1.5669,1.5668,1.5669,136300000.0
2005-06-17 05:03:00,1.5667,1.5669,1.5663,1.5663,136300000.0
2005-06-17 05:04:00,1.5662,1.5668,1.5662,1.5665,136300000.0
2005-06-17 05:05:00,1.5666,1.5669,1.5665,1.5669,136300000.0
2005-06-17 05:06:00,1.5668,1.5669,1.5666,1.5666,136300000.0
2005-06-17 05:07:00,1.5667,1.5667,1.5666,1.5666,136300000.0
2005-06-17 05:08:00,1.5665,1.5667,1.5665,1.5667,136300000.0
2005-06-17 05:09:00,1.5668,1.5668,1.5668,1.5668,136300000.0
2005-06-17 05:10:00,1.5667,1.5668,1.5666,1.5668,136300000.0
2005-06-17 05:11:00,1.5667,1.5668,1.5667,1.5668,136300000.0
2005-06-17 05:13:00,1.5669,1.5669,1.5669,1.5669,136300000.0
2005-06-17 05:14:00,1.5668,1.5668,1.5668,1.5668,136300000.0
2005-06-17 05:15:00,1.5667,1.5668,1.5666,1.5666,136300000.0
2005-06-17 05:16:00,1.5667,1.5668,1.5667,1.5668,136300000.0
2005-06-17 05:17:00,1.5667,1.5668,1.5667,1.5668,136300000.0
2005-06-17 05:18:00,1.5669,1.5669,1.5669,1.5669,136300000.0
2005-06-17 05:19:00,1.567,1.5671,1.567,1.5671,136300000.0
2005-06-17 05:20:00,1.567,1.5671,1.567,1.5671,136300000.0
2005-06-17 05:21:00,1.567,1.567,1.5669,1.567,136300000.0
2005-06-17 05:22:00,1.567,1.5671,1.5669,1.567,136300000.0
2005-06-17 05:23:00,1.5671,1.5673,1.5669,1.5671,136300000.0
2005-06-17 05:24:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-06-17 05:25:00,1.5671,1.5673,1.5671,1.5671,136300000.0
2005-06-17 05:26:00,1.567,1.5674,1.567,1.5674,136300000.0
2005-06-17 05:27:00,1.5677,1.5677,1.5674,1.5674,136300000.0
2005-06-17 05:28:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-06-17 05:30:00,1.5677,1.5679,1.5677,1.5678,136300000.0
2005-06-17 05:31:00,1.5679,1.5679,1.5671,1.5674,136300000.0
2005-06-17 05:32:00,1.5673,1.5674,1.5673,1.5673,136300000.0
2005-06-17 05:33:00,1.5674,1.5674,1.5674,1.5674,136300000.0
2005-06-17 05:34:00,1.5673,1.5673,1.5671,1.5671,136300000.0
2005-06-17 05:35:00,1.5673,1.5673,1.5671,1.5671,136300000.0
2005-06-17 05:38:00,1.567,1.5671,1.567,1.5671,136300000.0
2005-06-17 05:39:00,1.5669,1.567,1.5669,1.567,136300000.0
2005-06-17 05:40:00,1.5668,1.567,1.5668,1.5669,136300000.0
2005-06-17 05:41:00,1.5668,1.567,1.5667,1.5668,136300000.0
2005-06-17 05:42:00,1.5669,1.5671,1.5669,1.5671,136300000.0
2005-06-17 05:43:00,1.567,1.5671,1.5669,1.5671,136300000.0
2005-06-17 05:44:00,1.5673,1.5673,1.5671,1.5673,136300000.0
2005-06-17 05:45:00,1.5671,1.5673,1.5671,1.5673,136300000.0
2005-06-17 05:46:00,1.5674,1.5674,1.5674,1.5674,136300000.0
2005-06-17 05:47:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-06-17 05:48:00,1.5673,1.5673,1.5671,1.5671,136300000.0
2005-06-17 05:50:00,1.5673,1.5673,1.5669,1.5669,136300000.0
2005-06-17 05:51:00,1.567,1.567,1.5669,1.567,136300000.0
2005-06-17 05:52:00,1.5671,1.5671,1.5667,1.5667,136300000.0
2005-06-17 05:53:00,1.5665,1.5668,1.5665,1.5668,136300000.0
2005-06-17 05:54:00,1.5667,1.5669,1.5667,1.5668,136300000.0
2005-06-17 05:55:00,1.5669,1.5669,1.5669,1.5669,136300000.0
2005-06-17 05:56:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-06-17 05:57:00,1.5666,1.5666,1.5666,1.5666,136300000.0
2005-06-17 05:58:00,1.5667,1.5668,1.5667,1.5668,136300000.0
2005-06-17 05:59:00,1.5667,1.5668,1.5667,1.5667,136300000.0
2005-06-17 06:00:00,1.5668,1.5668,1.5667,1.5667,136300000.0
2005-06-17 06:02:00,1.5668,1.5669,1.5668,1.5669,136300000.0
2005-06-17 06:03:00,1.5668,1.5668,1.5668,1.5668,136300000.0
2005-06-17 06:04:00,1.5667,1.5667,1.5664,1.5664,136300000.0
2005-06-17 06:05:00,1.5665,1.5668,1.5665,1.5668,136300000.0
2005-06-17 06:06:00,1.5667,1.5668,1.5667,1.5667,136300000.0
2005-06-17 06:07:00,1.5668,1.5668,1.5668,1.5668,136300000.0
2005-06-17 06:08:00,1.5669,1.5669,1.5668,1.5668,136300000.0
2005-06-17 06:09:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-06-17 06:10:00,1.5668,1.5669,1.5667,1.5667,136300000.0
2005-06-17 06:11:00,1.5666,1.5667,1.5666,1.5666,136300000.0
2005-06-17 06:12:00,1.5667,1.5667,1.5666,1.5667,136300000.0
2005-06-17 06:13:00,1.5666,1.5667,1.5666,1.5667,136300000.0
2005-06-17 06:15:00,1.5668,1.5668,1.5667,1.5667,136300000.0
2005-06-17 06:17:00,1.5668,1.5669,1.5668,1.5668,136300000.0
2005-06-17 06:18:00,1.5669,1.567,1.5668,1.5668,136300000.0
2005-06-17 06:19:00,1.5669,1.5669,1.5668,1.5669,136300000.0
2005-06-17 06:21:00,1.567,1.567,1.5669,1.5669,136300000.0
2005-06-17 06:22:00,1.5667,1.5668,1.5667,1.5668,136300000.0
2005-06-17 06:23:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-06-17 06:26:00,1.5666,1.5666,1.5666,1.5666,136300000.0
2005-06-17 06:29:00,1.5667,1.5668,1.5667,1.5668,136300000.0
2005-06-17 06:30:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-06-17 06:31:00,1.5668,1.5668,1.5667,1.5668,136300000.0
2005-06-17 06:32:00,1.5669,1.5669,1.5668,1.5669,136300000.0
2005-06-17 06:33:00,1.5668,1.5669,1.5667,1.5667,136300000.0
2005-06-17 06:36:00,1.5668,1.5669,1.5668,1.5669,136300000.0
2005-06-17 06:38:00,1.5668,1.5668,1.5668,1.5668,136300000.0
2005-06-17 06:39:00,1.5667,1.5668,1.5667,1.5668,136300000.0
2005-06-17 06:40:00,1.5667,1.5668,1.5667,1.5668,136300000.0
2005-06-17 06:41:00,1.5667,1.5667,1.5666,1.5667,136300000.0
2005-06-17 06:43:00,1.5668,1.5668,1.5667,1.5668,136300000.0
2005-06-17 06:47:00,1.5667,1.5669,1.5667,1.5668,136300000.0
2005-06-17 06:48:00,1.5667,1.5668,1.5666,1.5668,136300000.0
2005-06-17 06:54:00,1.5666,1.5668,1.5666,1.5667,136300000.0
2005-06-17 06:55:00,1.5666,1.5667,1.5665,1.5665,136300000.0
2005-06-17 06:56:00,1.5668,1.5668,1.5663,1.5664,136300000.0
2005-06-17 06:57:00,1.5665,1.5665,1.5665,1.5665,136300000.0
2005-06-17 06:58:00,1.5664,1.5664,1.5662,1.5662,136300000.0
2005-06-17 06:59:00,1.5663,1.5666,1.5661,1.5663,136300000.0
2005-06-17 07:00:00,1.5662,1.5664,1.5662,1.5663,136300000.0
2005-06-17 07:01:00,1.5664,1.5665,1.5663,1.5663,136300000.0
2005-06-17 07:02:00,1.5661,1.5664,1.5661,1.5662,136300000.0
2005-06-17 07:03:00,1.5661,1.5663,1.5659,1.5661,136300000.0
2005-06-17 07:04:00,1.5659,1.5661,1.5657,1.5661,136300000.0
2005-06-17 07:05:00,1.5661,1.5661,1.5659,1.5661,136300000.0
2005-06-17 07:06:00,1.5659,1.5659,1.5659,1.5659,136300000.0
2005-06-17 07:07:00,1.5657,1.5664,1.5656,1.5662,136300000.0
2005-06-17 07:08:00,1.5663,1.5665,1.5662,1.5664,136300000.0
2005-06-17 07:09:00,1.5665,1.5666,1.5664,1.5664,136300000.0
2005-06-17 07:10:00,1.5665,1.5667,1.5661,1.5663,136300000.0
2005-06-17 07:11:00,1.5662,1.5664,1.5662,1.5662,136300000.0
2005-06-17 07:12:00,1.5663,1.5663,1.5661,1.5661,136300000.0
2005-06-17 07:13:00,1.5662,1.5666,1.5661,1.5665,136300000.0
2005-06-17 07:14:00,1.5666,1.567,1.5665,1.5669,136300000.0
2005-06-17 07:15:00,1.5667,1.5671,1.5667,1.5669,136300000.0
2005-06-17 07:16:00,1.567,1.567,1.5668,1.567,136300000.0
2005-06-17 07:17:00,1.5671,1.5671,1.5666,1.5667,136300000.0
2005-06-17 07:18:00,1.5668,1.567,1.5667,1.567,136300000.0
2005-06-17 07:19:00,1.5667,1.567,1.5667,1.5668,136300000.0
2005-06-17 07:20:00,1.5667,1.5671,1.5667,1.567,136300000.0
2005-06-17 07:21:00,1.5669,1.5671,1.5669,1.567,136300000.0
2005-06-17 07:22:00,1.5669,1.5674,1.5669,1.5674,136300000.0
2005-06-17 07:23:00,1.5671,1.5673,1.567,1.5673,136300000.0
2005-06-17 07:24:00,1.5671,1.5674,1.567,1.5674,136300000.0
2005-06-17 07:26:00,1.5671,1.5674,1.5671,1.5674,136300000.0
2005-06-17 07:27:00,1.5673,1.5675,1.5671,1.5675,136300000.0
2005-06-17 07:28:00,1.5677,1.5678,1.5675,1.5677,136300000.0
2005-06-17 07:29:00,1.5678,1.5679,1.5677,1.5678,136300000.0
2005-06-17 07:30:00,1.5678,1.5678,1.5677,1.5678,136300000.0
2005-06-17 07:31:00,1.5677,1.5677,1.5677,1.5677,136300000.0
2005-06-17 07:32:00,1.5674,1.5677,1.5674,1.5677,136300000.0
2005-06-17 07:33:00,1.5675,1.5677,1.5674,1.5674,136300000.0
2005-06-17 07:34:00,1.5675,1.5675,1.5673,1.5674,136300000.0
2005-06-17 07:35:00,1.5673,1.5674,1.567,1.5674,136300000.0
2005-06-17 07:36:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-06-17 07:37:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-06-17 07:38:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-06-17 07:40:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-06-17 07:41:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-06-17 07:42:00,1.5675,1.5677,1.5674,1.5677,136300000.0
2005-06-17 07:43:00,1.5675,1.5675,1.5674,1.5675,136300000.0
2005-06-17 07:44:00,1.5677,1.5677,1.5677,1.5677,136300000.0
2005-06-17 07:45:00,1.5675,1.5675,1.5673,1.5674,136300000.0
2005-06-17 07:46:00,1.5673,1.5674,1.5671,1.5674,136300000.0
2005-06-17 07:47:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-06-17 07:48:00,1.5673,1.5674,1.5671,1.5671,136300000.0
2005-06-17 07:49:00,1.5673,1.5678,1.5673,1.5675,136300000.0
2005-06-17 07:50:00,1.5674,1.5675,1.5673,1.5673,136300000.0
2005-06-17 07:51:00,1.5674,1.5674,1.5671,1.5673,136300000.0
2005-06-17 07:52:00,1.5671,1.5674,1.5668,1.5668,136300000.0
2005-06-17 07:53:00,1.5667,1.567,1.5666,1.5669,136300000.0
2005-06-17 07:54:00,1.5667,1.567,1.5667,1.5668,136300000.0
2005-06-17 07:55:00,1.567,1.5671,1.5668,1.5671,136300000.0
2005-06-17 07:56:00,1.5669,1.5671,1.5666,1.5667,136300000.0
2005-06-17 07:57:00,1.5666,1.5669,1.5666,1.5666,136300000.0
2005-06-17 07:58:00,1.5667,1.5667,1.5663,1.5665,136300000.0
2005-06-17 07:59:00,1.5666,1.5666,1.5662,1.5666,136300000.0
2005-06-17 08:00:00,1.5665,1.5665,1.5662,1.5665,136300000.0
2005-06-17 08:01:00,1.5666,1.5666,1.5661,1.5661,136300000.0
2005-06-17 08:02:00,1.5659,1.5662,1.5659,1.5659,136300000.0
2005-06-17 08:03:00,1.5661,1.5661,1.5659,1.5661,136300000.0
2005-06-17 08:04:00,1.5662,1.5662,1.5655,1.5656,136300000.0
2005-06-17 08:05:00,1.5655,1.5658,1.5651,1.5655,136300000.0
2005-06-17 08:06:00,1.5653,1.5658,1.5653,1.5656,136300000.0
2005-06-17 08:07:00,1.5655,1.5658,1.5655,1.5655,136300000.0
2005-06-17 08:08:00,1.5656,1.5657,1.5655,1.5655,136300000.0
2005-06-17 08:09:00,1.5656,1.5661,1.5656,1.5659,136300000.0
2005-06-17 08:10:00,1.5658,1.5659,1.5657,1.5657,136300000.0
2005-06-17 08:11:00,1.5658,1.5661,1.5657,1.5661,136300000.0
2005-06-17 08:12:00,1.5662,1.5663,1.566,1.5661,136300000.0
2005-06-17 08:13:00,1.566,1.5663,1.566,1.5662,136300000.0
2005-06-17 08:14:00,1.5661,1.5662,1.566,1.5661,136300000.0
2005-06-17 08:15:00,1.5662,1.5664,1.5661,1.5661,136300000.0
2005-06-17 08:16:00,1.5662,1.5666,1.5662,1.5662,136300000.0
2005-06-17 08:17:00,1.5661,1.5661,1.5659,1.566,136300000.0
2005-06-17 08:18:00,1.5656,1.5658,1.5656,1.5658,136300000.0
2005-06-17 08:19:00,1.5657,1.5658,1.5655,1.5658,136300000.0
2005-06-17 08:20:00,1.5657,1.5659,1.5657,1.5657,136300000.0
2005-06-17 08:21:00,1.5659,1.5659,1.5657,1.5657,136300000.0
2005-06-17 08:22:00,1.5656,1.5659,1.5656,1.5659,136300000.0
2005-06-17 08:23:00,1.5658,1.5661,1.5658,1.5661,136300000.0
2005-06-17 08:24:00,1.566,1.5664,1.566,1.5663,136300000.0
2005-06-17 08:25:00,1.5664,1.5664,1.5661,1.5661,136300000.0
2005-06-17 08:26:00,1.5659,1.5662,1.5659,1.5662,136300000.0
2005-06-17 08:27:00,1.5661,1.5669,1.5661,1.5668,136300000.0
2005-06-17 08:28:00,1.5667,1.5667,1.5664,1.5664,136300000.0
2005-06-17 08:29:00,1.5663,1.5665,1.5663,1.5665,136300000.0
2005-06-17 08:30:00,1.5666,1.5674,1.5666,1.5673,136300000.0
2005-06-17 08:31:00,1.5674,1.5674,1.5669,1.5669,136300000.0
2005-06-17 08:32:00,1.5668,1.5669,1.5665,1.5666,136300000.0
2005-06-17 08:33:00,1.5665,1.5665,1.5663,1.5663,136300000.0
2005-06-17 08:34:00,1.5664,1.5665,1.5663,1.5664,136300000.0
2005-06-17 08:35:00,1.5665,1.5666,1.5663,1.5666,136300000.0
2005-06-17 08:36:00,1.5664,1.5665,1.5661,1.5664,136300000.0
2005-06-17 08:37:00,1.5661,1.5664,1.566,1.5661,136300000.0
2005-06-17 08:38:00,1.5663,1.5663,1.5657,1.5661,136300000.0
2005-06-17 08:39:00,1.566,1.5663,1.5658,1.5663,136300000.0
2005-06-17 08:40:00,1.5662,1.5662,1.5653,1.5661,136300000.0
2005-06-17 08:41:00,1.5659,1.566,1.5654,1.5658,136300000.0
2005-06-17 08:42:00,1.5657,1.5658,1.5656,1.5657,136300000.0
2005-06-17 08:43:00,1.5655,1.5661,1.5655,1.5658,136300000.0
2005-06-17 08:44:00,1.5657,1.5659,1.5654,1.5657,136300000.0
2005-06-17 08:45:00,1.5658,1.5659,1.5654,1.5656,136300000.0
2005-06-17 08:46:00,1.5655,1.566,1.5655,1.5658,136300000.0
2005-06-17 08:47:00,1.566,1.5661,1.5659,1.5659,136300000.0
2005-06-17 08:48:00,1.5658,1.566,1.5657,1.5657,136300000.0
2005-06-17 08:49:00,1.5658,1.5659,1.5657,1.5657,136300000.0
2005-06-17 08:50:00,1.5656,1.5658,1.5656,1.5657,136300000.0
2005-06-17 08:51:00,1.5656,1.5658,1.5655,1.5656,136300000.0
2005-06-17 08:52:00,1.5657,1.5657,1.5654,1.5654,136300000.0
2005-06-17 08:53:00,1.5655,1.5656,1.5655,1.5656,136300000.0
2005-06-17 08:54:00,1.5655,1.5656,1.5655,1.5655,136300000.0
2005-06-17 08:55:00,1.5654,1.5655,1.5653,1.5655,136300000.0
2005-06-17 08:56:00,1.5653,1.5657,1.5653,1.5656,136300000.0
2005-06-17 08:57:00,1.5657,1.5658,1.5654,1.5654,136300000.0
2005-06-17 08:58:00,1.5655,1.5658,1.5654,1.5656,136300000.0
2005-06-17 08:59:00,1.5655,1.5656,1.5653,1.5656,136300000.0
2005-06-17 09:00:00,1.5654,1.5655,1.5652,1.5655,136300000.0
2005-06-17 09:01:00,1.5654,1.5655,1.5654,1.5654,136300000.0
2005-06-17 09:02:00,1.5653,1.5655,1.5653,1.5654,136300000.0
2005-06-17 09:03:00,1.5653,1.5655,1.565,1.5652,136300000.0
2005-06-17 09:04:00,1.5653,1.5654,1.5651,1.5651,136300000.0
2005-06-17 09:05:00,1.5652,1.5653,1.5651,1.5652,136300000.0
2005-06-17 09:06:00,1.5653,1.5654,1.5651,1.5652,136300000.0
2005-06-17 09:07:00,1.5653,1.5663,1.5653,1.5663,136300000.0
2005-06-17 09:08:00,1.5662,1.5668,1.5659,1.5664,136300000.0
2005-06-17 09:09:00,1.5663,1.5667,1.5663,1.5665,136300000.0
2005-06-17 09:10:00,1.5663,1.567,1.5663,1.5665,136300000.0
2005-06-17 09:11:00,1.5666,1.5673,1.5666,1.5669,136300000.0
2005-06-17 09:12:00,1.5668,1.567,1.5664,1.5666,136300000.0
2005-06-17 09:13:00,1.5665,1.5669,1.5665,1.5668,136300000.0
2005-06-17 09:14:00,1.5667,1.5667,1.5665,1.5666,136300000.0
2005-06-17 09:15:00,1.5667,1.5668,1.5665,1.5665,136300000.0
2005-06-17 09:16:00,1.5664,1.5668,1.5663,1.5665,136300000.0
2005-06-17 09:17:00,1.5666,1.567,1.5664,1.5668,136300000.0
2005-06-17 09:18:00,1.5667,1.5667,1.5664,1.5665,136300000.0
2005-06-17 09:19:00,1.5664,1.5666,1.5663,1.5665,136300000.0
2005-06-17 09:20:00,1.5666,1.5666,1.5665,1.5666,136300000.0
2005-06-17 09:21:00,1.5665,1.5666,1.5662,1.5662,136300000.0
2005-06-17 09:22:00,1.5663,1.5666,1.5662,1.5665,136300000.0
2005-06-17 09:23:00,1.5666,1.5666,1.5664,1.5665,136300000.0
2005-06-17 09:24:00,1.5664,1.5666,1.5664,1.5665,136300000.0
2005-06-17 09:25:00,1.5666,1.5669,1.5665,1.5668,136300000.0
2005-06-17 09:26:00,1.5667,1.5671,1.5667,1.567,136300000.0
2005-06-17 09:27:00,1.5669,1.5672,1.5669,1.567,136300000.0
2005-06-17 09:28:00,1.5671,1.5671,1.5667,1.5669,136300000.0
2005-06-17 09:29:00,1.567,1.5675,1.5669,1.5675,136300000.0
2005-06-17 09:30:00,1.5672,1.5672,1.5671,1.5672,136300000.0
2005-06-17 09:31:00,1.5671,1.5674,1.5671,1.5671,136300000.0
2005-06-17 09:32:00,1.5674,1.5684,1.5672,1.568,136300000.0
2005-06-17 09:33:00,1.5679,1.5683,1.5677,1.5682,136300000.0
2005-06-17 09:34:00,1.5683,1.5687,1.5681,1.5685,136300000.0
2005-06-17 09:35:00,1.5687,1.5688,1.5684,1.5687,136300000.0
2005-06-17 09:36:00,1.5686,1.569,1.5686,1.569,136300000.0
2005-06-17 09:37:00,1.5693,1.5694,1.569,1.5692,136300000.0
2005-06-17 09:38:00,1.5691,1.5692,1.5688,1.5689,136300000.0
2005-06-17 09:39:00,1.5688,1.5693,1.5688,1.5691,136300000.0
2005-06-17 09:40:00,1.569,1.5693,1.5689,1.569,136300000.0
2005-06-17 09:41:00,1.5692,1.5692,1.5688,1.5691,136300000.0
2005-06-17 09:42:00,1.569,1.569,1.5688,1.569,136300000.0
2005-06-17 09:43:00,1.5691,1.5695,1.5691,1.5693,136300000.0
2005-06-17 09:44:00,1.5694,1.5697,1.5693,1.5695,136300000.0
2005-06-17 09:45:00,1.5694,1.5697,1.5687,1.569,136300000.0
2005-06-17 09:46:00,1.5691,1.5693,1.569,1.5692,136300000.0
2005-06-17 09:47:00,1.5693,1.5694,1.569,1.5692,136300000.0
2005-06-17 09:48:00,1.5691,1.5694,1.5691,1.5692,136300000.0
2005-06-17 09:49:00,1.5691,1.5694,1.5691,1.5694,136300000.0
2005-06-17 09:50:00,1.5693,1.5694,1.569,1.569,136300000.0
2005-06-17 09:51:00,1.5692,1.5695,1.5689,1.5695,136300000.0
2005-06-17 09:52:00,1.5694,1.5697,1.5691,1.5697,136300000.0
2005-06-17 09:53:00,1.5696,1.5697,1.5693,1.5697,136300000.0
2005-06-17 09:54:00,1.5695,1.5698,1.5694,1.5698,136300000.0
2005-06-17 09:55:00,1.5696,1.57,1.5695,1.5696,136300000.0
2005-06-17 09:56:00,1.5695,1.5698,1.5694,1.5696,136300000.0
2005-06-17 09:57:00,1.5698,1.57,1.5696,1.5699,136300000.0
2005-06-17 09:58:00,1.57,1.5704,1.5699,1.57,136300000.0
2005-06-17 09:59:00,1.5702,1.5703,1.5699,1.5701,136300000.0
2005-06-17 10:00:00,1.57,1.57,1.5696,1.5698,136300000.0
2005-06-17 10:01:00,1.5694,1.5702,1.5694,1.5697,136300000.0
2005-06-17 10:02:00,1.5696,1.5699,1.5696,1.5697,136300000.0
2005-06-17 10:03:00,1.5698,1.57,1.5696,1.57,136300000.0
2005-06-17 10:04:00,1.5701,1.5702,1.5698,1.5698,136300000.0
2005-06-17 10:05:00,1.5696,1.5696,1.5694,1.5695,136300000.0
2005-06-17 10:06:00,1.5694,1.57,1.5694,1.57,136300000.0
2005-06-17 10:07:00,1.5699,1.5702,1.5694,1.5695,136300000.0
2005-06-17 10:08:00,1.5696,1.5696,1.5693,1.5693,136300000.0
2005-06-17 10:09:00,1.5694,1.5694,1.5687,1.5691,136300000.0
2005-06-17 10:10:00,1.5691,1.5691,1.5688,1.5689,136300000.0
2005-06-17 10:11:00,1.569,1.569,1.5687,1.5688,136300000.0
2005-06-17 10:12:00,1.5689,1.569,1.5687,1.5689,136300000.0
2005-06-17 10:13:00,1.5688,1.5692,1.5687,1.5689,136300000.0
2005-06-17 10:14:00,1.5687,1.569,1.5687,1.5688,136300000.0
2005-06-17 10:15:00,1.5687,1.569,1.5686,1.569,136300000.0
2005-06-17 10:16:00,1.5689,1.5691,1.5687,1.5687,136300000.0
2005-06-17 10:17:00,1.5686,1.5687,1.5684,1.5686,136300000.0
2005-06-17 10:18:00,1.5685,1.5687,1.5685,1.5687,136300000.0
2005-06-17 10:19:00,1.5686,1.5689,1.5685,1.5687,136300000.0
2005-06-17 10:20:00,1.5686,1.5686,1.5686,1.5686,136300000.0
2005-06-17 10:21:00,1.5687,1.5687,1.5686,1.5687,136300000.0
2005-06-17 10:22:00,1.5686,1.5686,1.5682,1.5685,136300000.0
2005-06-17 10:23:00,1.5687,1.569,1.5684,1.5688,136300000.0
2005-06-17 10:24:00,1.5686,1.5687,1.5682,1.5682,136300000.0
2005-06-17 10:25:00,1.5683,1.5685,1.5683,1.5684,136300000.0
2005-06-17 10:26:00,1.5683,1.5688,1.5683,1.5688,136300000.0
2005-06-17 10:27:00,1.5689,1.5689,1.5686,1.5687,136300000.0
2005-06-17 10:28:00,1.5686,1.5688,1.5686,1.5688,136300000.0
2005-06-17 10:29:00,1.5689,1.5689,1.5685,1.5688,136300000.0
2005-06-17 10:30:00,1.5689,1.5689,1.5688,1.5689,136300000.0
2005-06-17 10:31:00,1.5688,1.5692,1.5685,1.5685,136300000.0
2005-06-17 10:32:00,1.5686,1.5688,1.5686,1.5687,136300000.0
2005-06-17 10:33:00,1.5688,1.5688,1.5684,1.5684,136300000.0
2005-06-17 10:34:00,1.5683,1.5687,1.5682,1.5686,136300000.0
2005-06-17 10:35:00,1.5687,1.5687,1.5686,1.5687,136300000.0
2005-06-17 10:36:00,1.5686,1.5687,1.5685,1.5686,136300000.0
2005-06-17 10:37:00,1.5685,1.5686,1.5684,1.5685,136300000.0
2005-06-17 10:38:00,1.5686,1.5691,1.5685,1.5688,136300000.0
2005-06-17 10:39:00,1.5686,1.569,1.5686,1.569,136300000.0
2005-06-17 10:40:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-06-17 10:41:00,1.5689,1.5689,1.5689,1.5689,136300000.0
2005-06-17 10:42:00,1.5687,1.5689,1.5686,1.5687,136300000.0
2005-06-17 10:43:00,1.5686,1.569,1.5686,1.569,136300000.0
2005-06-17 10:44:00,1.5692,1.5692,1.569,1.5692,136300000.0
2005-06-17 10:45:00,1.5691,1.5695,1.5691,1.5692,136300000.0
2005-06-17 10:46:00,1.5691,1.5694,1.5691,1.5692,136300000.0
2005-06-17 10:47:00,1.5693,1.5694,1.5692,1.5694,136300000.0
2005-06-17 10:48:00,1.5693,1.57,1.5692,1.5699,136300000.0
2005-06-17 10:49:00,1.57,1.5701,1.5698,1.5698,136300000.0
2005-06-17 10:50:00,1.5697,1.5703,1.5697,1.5701,136300000.0
2005-06-17 10:51:00,1.57,1.5701,1.5699,1.5699,136300000.0
2005-06-17 10:52:00,1.5698,1.5699,1.5696,1.5698,136300000.0
2005-06-17 10:53:00,1.5699,1.57,1.5695,1.5695,136300000.0
2005-06-17 10:54:00,1.5696,1.57,1.5696,1.57,136300000.0
2005-06-17 10:55:00,1.5699,1.5701,1.5699,1.5699,136300000.0
2005-06-17 10:56:00,1.57,1.57,1.5696,1.5697,136300000.0
2005-06-17 10:57:00,1.5696,1.5698,1.5694,1.5697,136300000.0
2005-06-17 10:58:00,1.5695,1.5696,1.5693,1.5694,136300000.0
2005-06-17 10:59:00,1.5693,1.5694,1.5692,1.5693,136300000.0
2005-06-17 11:00:00,1.5696,1.5697,1.5694,1.5695,136300000.0
2005-06-17 11:01:00,1.5694,1.5694,1.5691,1.5692,136300000.0
2005-06-17 11:02:00,1.5693,1.5693,1.569,1.5691,136300000.0
2005-06-17 11:03:00,1.5692,1.5692,1.5688,1.5691,136300000.0
2005-06-17 11:04:00,1.569,1.5691,1.569,1.569,136300000.0
2005-06-17 11:05:00,1.5689,1.569,1.5688,1.569,136300000.0
2005-06-17 11:06:00,1.5691,1.5691,1.5687,1.5687,136300000.0
2005-06-17 11:07:00,1.5688,1.5689,1.5686,1.5688,136300000.0
2005-06-17 11:08:00,1.5689,1.5691,1.5685,1.5685,136300000.0
2005-06-17 11:09:00,1.5687,1.5691,1.5685,1.5691,136300000.0
2005-06-17 11:10:00,1.569,1.5694,1.569,1.5692,136300000.0
2005-06-17 11:11:00,1.5693,1.5693,1.5691,1.5692,136300000.0
2005-06-17 11:12:00,1.5689,1.569,1.5688,1.5689,136300000.0
2005-06-17 11:13:00,1.569,1.5693,1.5689,1.5692,136300000.0
2005-06-17 11:14:00,1.5691,1.5692,1.5687,1.5688,136300000.0
2005-06-17 11:15:00,1.5689,1.569,1.5688,1.5689,136300000.0
2005-06-17 11:16:00,1.5688,1.5689,1.5685,1.5689,136300000.0
2005-06-17 11:17:00,1.5688,1.569,1.5688,1.5688,136300000.0
2005-06-17 11:18:00,1.5687,1.5688,1.5686,1.5688,136300000.0
2005-06-17 11:19:00,1.5691,1.5695,1.5689,1.5691,136300000.0
2005-06-17 11:20:00,1.569,1.5691,1.5686,1.5689,136300000.0
2005-06-17 11:21:00,1.569,1.569,1.5684,1.5686,136300000.0
2005-06-17 11:22:00,1.5684,1.5688,1.5682,1.5684,136300000.0
2005-06-17 11:23:00,1.5685,1.5685,1.568,1.5681,136300000.0
2005-06-17 11:24:00,1.5682,1.5687,1.5681,1.5687,136300000.0
2005-06-17 11:25:00,1.5686,1.5689,1.5686,1.5686,136300000.0
2005-06-17 11:26:00,1.5684,1.5687,1.5684,1.5687,136300000.0
2005-06-17 11:27:00,1.5685,1.569,1.5685,1.5688,136300000.0
2005-06-17 11:28:00,1.5687,1.569,1.5686,1.569,136300000.0
2005-06-17 11:29:00,1.5689,1.569,1.5685,1.5685,136300000.0
2005-06-17 11:30:00,1.5684,1.5685,1.5679,1.568,136300000.0
2005-06-17 11:31:00,1.5679,1.5681,1.5678,1.5679,136300000.0
2005-06-17 11:32:00,1.568,1.5681,1.5677,1.5677,136300000.0
2005-06-17 11:33:00,1.5676,1.5676,1.5675,1.5675,136300000.0
2005-06-17 11:34:00,1.5676,1.5677,1.5675,1.5677,136300000.0
2005-06-17 11:35:00,1.5676,1.5677,1.5676,1.5677,136300000.0
2005-06-17 11:36:00,1.5676,1.5679,1.5676,1.5677,136300000.0
2005-06-17 11:37:00,1.5676,1.5679,1.5674,1.5674,136300000.0
2005-06-17 11:38:00,1.5675,1.5679,1.5673,1.5679,136300000.0
2005-06-17 11:39:00,1.5677,1.5678,1.5675,1.5676,136300000.0
2005-06-17 11:40:00,1.5675,1.5677,1.5675,1.5676,136300000.0
2005-06-17 11:41:00,1.5677,1.568,1.5677,1.5679,136300000.0
2005-06-17 11:42:00,1.5677,1.5679,1.5677,1.5679,136300000.0
2005-06-17 11:43:00,1.5678,1.5679,1.5678,1.5678,136300000.0
2005-06-17 11:44:00,1.5679,1.568,1.5678,1.5679,136300000.0
2005-06-17 11:45:00,1.5678,1.5681,1.5678,1.5678,136300000.0
2005-06-17 11:46:00,1.5681,1.5682,1.5679,1.5682,136300000.0
2005-06-17 11:47:00,1.5679,1.568,1.5676,1.5677,136300000.0
2005-06-17 11:48:00,1.5676,1.5683,1.5676,1.568,136300000.0
2005-06-17 11:49:00,1.5678,1.5683,1.5678,1.5681,136300000.0
2005-06-17 11:50:00,1.5682,1.5682,1.5675,1.5676,136300000.0
2005-06-17 11:51:00,1.5679,1.5685,1.5679,1.5684,136300000.0
2005-06-17 11:52:00,1.5685,1.5685,1.568,1.5681,136300000.0
2005-06-17 11:53:00,1.5684,1.5686,1.5682,1.5686,136300000.0
2005-06-17 11:54:00,1.5687,1.569,1.5687,1.5687,136300000.0
2005-06-17 11:55:00,1.5686,1.5686,1.5686,1.5686,136300000.0
2005-06-17 11:56:00,1.5688,1.5688,1.5684,1.5686,136300000.0
2005-06-17 11:57:00,1.5685,1.5688,1.5682,1.5684,136300000.0
2005-06-17 11:58:00,1.5685,1.5686,1.5683,1.5683,136300000.0
2005-06-17 11:59:00,1.5684,1.5686,1.5682,1.5684,136300000.0
2005-06-17 12:00:00,1.5685,1.5693,1.5685,1.569,136300000.0
2005-06-17 12:01:00,1.5689,1.569,1.5685,1.5686,136300000.0
2005-06-17 12:02:00,1.5687,1.5688,1.5686,1.5686,136300000.0
2005-06-17 12:03:00,1.5685,1.5685,1.5683,1.5685,136300000.0
2005-06-17 12:04:00,1.5684,1.5686,1.5683,1.5683,136300000.0
2005-06-17 12:05:00,1.5685,1.5685,1.5684,1.5685,136300000.0
2005-06-17 12:06:00,1.5687,1.5689,1.5685,1.5689,136300000.0
2005-06-17 12:07:00,1.5688,1.5688,1.5683,1.5685,136300000.0
2005-06-17 12:08:00,1.5686,1.5695,1.5685,1.5694,136300000.0
2005-06-17 12:09:00,1.5693,1.5699,1.5692,1.5699,136300000.0
2005-06-17 12:10:00,1.57,1.5703,1.5695,1.5701,136300000.0
2005-06-17 12:11:00,1.5702,1.5702,1.5696,1.5698,136300000.0
2005-06-17 12:12:00,1.5697,1.5697,1.5693,1.5696,136300000.0
2005-06-17 12:13:00,1.5694,1.5697,1.569,1.5697,136300000.0
2005-06-17 12:14:00,1.5695,1.57,1.5694,1.5699,136300000.0
2005-06-17 12:15:00,1.5697,1.5699,1.5696,1.5697,136300000.0
2005-06-17 12:16:00,1.57,1.5701,1.5697,1.5697,136300000.0
2005-06-17 12:17:00,1.5695,1.5695,1.569,1.5691,136300000.0
2005-06-17 12:18:00,1.5694,1.5694,1.5689,1.5689,136300000.0
2005-06-17 12:19:00,1.5688,1.5692,1.5687,1.5687,136300000.0
2005-06-17 12:20:00,1.5685,1.5687,1.5683,1.5686,136300000.0
2005-06-17 12:21:00,1.5685,1.5689,1.5685,1.5687,136300000.0
2005-06-17 12:22:00,1.5688,1.5688,1.5685,1.5688,136300000.0
2005-06-17 12:23:00,1.5687,1.5698,1.5685,1.5698,136300000.0
2005-06-17 12:24:00,1.5699,1.57,1.5682,1.5697,136300000.0
2005-06-17 12:25:00,1.5695,1.5704,1.5695,1.5703,136300000.0
2005-06-17 12:26:00,1.5701,1.5703,1.5696,1.5701,136300000.0
2005-06-17 12:27:00,1.57,1.57,1.5696,1.57,136300000.0
2005-06-17 12:28:00,1.5701,1.5702,1.5696,1.5696,136300000.0
2005-06-17 12:29:00,1.5697,1.57,1.5695,1.5698,136300000.0
2005-06-17 12:30:00,1.5697,1.5699,1.5692,1.5698,136300000.0
2005-06-17 12:31:00,1.5699,1.5699,1.5694,1.5697,136300000.0
2005-06-17 12:32:00,1.5696,1.5698,1.5694,1.5696,136300000.0
2005-06-17 12:33:00,1.5695,1.5695,1.5684,1.5686,136300000.0
2005-06-17 12:34:00,1.5683,1.5688,1.5674,1.5678,136300000.0
2005-06-17 12:35:00,1.5683,1.5688,1.5678,1.5685,136300000.0
2005-06-17 12:36:00,1.5684,1.5692,1.5683,1.569,136300000.0
2005-06-17 12:37:00,1.5692,1.5695,1.5688,1.5689,136300000.0
2005-06-17 12:38:00,1.5685,1.5692,1.5683,1.5685,136300000.0
2005-06-17 12:39:00,1.5686,1.5691,1.5685,1.5688,136300000.0
2005-06-17 12:40:00,1.5687,1.5698,1.5684,1.5697,136300000.0
2005-06-17 12:41:00,1.5696,1.5699,1.5694,1.5697,136300000.0
2005-06-17 12:42:00,1.5695,1.5703,1.5693,1.5698,136300000.0
2005-06-17 12:43:00,1.57,1.57,1.5696,1.5698,136300000.0
2005-06-17 12:44:00,1.5695,1.5703,1.5694,1.5698,136300000.0
2005-06-17 12:45:00,1.5699,1.5704,1.5699,1.57,136300000.0
2005-06-17 12:46:00,1.5699,1.5705,1.5699,1.57,136300000.0
2005-06-17 12:47:00,1.5699,1.5707,1.5699,1.5705,136300000.0
2005-06-17 12:48:00,1.5704,1.5708,1.5703,1.5703,136300000.0
2005-06-17 12:49:00,1.5701,1.5705,1.57,1.5702,136300000.0
2005-06-17 12:50:00,1.5701,1.5706,1.5699,1.5704,136300000.0
2005-06-17 12:51:00,1.5703,1.5714,1.5702,1.5711,136300000.0
2005-06-17 12:52:00,1.5709,1.5709,1.5706,1.5707,136300000.0
2005-06-17 12:53:00,1.5706,1.5708,1.5704,1.5704,136300000.0
2005-06-17 12:54:00,1.5703,1.5703,1.5699,1.57,136300000.0
2005-06-17 12:55:00,1.5701,1.5701,1.5699,1.5701,136300000.0
2005-06-17 12:56:00,1.57,1.57,1.5697,1.5699,136300000.0
2005-06-17 12:57:00,1.5698,1.5701,1.5694,1.5701,136300000.0
2005-06-17 12:58:00,1.57,1.57,1.5685,1.5688,136300000.0
2005-06-17 12:59:00,1.5687,1.5689,1.5678,1.5682,136300000.0
2005-06-17 13:00:00,1.568,1.5684,1.5679,1.5683,136300000.0
2005-06-17 13:01:00,1.5685,1.5688,1.5682,1.5688,136300000.0
2005-06-17 13:02:00,1.5687,1.5689,1.5685,1.5688,136300000.0
2005-06-17 13:03:00,1.569,1.5693,1.5684,1.5689,136300000.0
2005-06-17 13:04:00,1.5688,1.5688,1.5686,1.5687,136300000.0
2005-06-17 13:05:00,1.5688,1.5688,1.5685,1.5686,136300000.0
2005-06-17 13:06:00,1.5687,1.5689,1.5685,1.5689,136300000.0
2005-06-17 13:07:00,1.569,1.569,1.5685,1.5686,136300000.0
2005-06-17 13:08:00,1.5685,1.5686,1.5672,1.5675,136300000.0
2005-06-17 13:09:00,1.5674,1.568,1.5673,1.5676,136300000.0
2005-06-17 13:10:00,1.5674,1.5678,1.5672,1.5676,136300000.0
2005-06-17 13:11:00,1.5675,1.5678,1.5674,1.5675,136300000.0
2005-06-17 13:12:00,1.5674,1.5683,1.5674,1.5683,136300000.0
2005-06-17 13:13:00,1.5682,1.5682,1.5675,1.5677,136300000.0
2005-06-17 13:14:00,1.5679,1.5681,1.5675,1.5677,136300000.0
2005-06-17 13:15:00,1.5679,1.5679,1.5673,1.5674,136300000.0
2005-06-17 13:16:00,1.5675,1.5677,1.5666,1.567,136300000.0
2005-06-17 13:17:00,1.5671,1.5675,1.567,1.5675,136300000.0
2005-06-17 13:18:00,1.5674,1.5677,1.5672,1.5672,136300000.0
2005-06-17 13:19:00,1.5671,1.5676,1.5667,1.5673,136300000.0
2005-06-17 13:20:00,1.5674,1.5674,1.567,1.5671,136300000.0
2005-06-17 13:21:00,1.5672,1.5674,1.5671,1.5673,136300000.0
2005-06-17 13:22:00,1.5674,1.5674,1.5666,1.5671,136300000.0
2005-06-17 13:23:00,1.5668,1.5675,1.5668,1.567,136300000.0
2005-06-17 13:24:00,1.5673,1.5678,1.5673,1.5676,136300000.0
2005-06-17 13:25:00,1.5674,1.5677,1.5673,1.5673,136300000.0
2005-06-17 13:26:00,1.5672,1.5679,1.567,1.5674,136300000.0
2005-06-17 13:27:00,1.5678,1.5684,1.5678,1.5683,136300000.0
2005-06-17 13:28:00,1.5685,1.5686,1.5678,1.568,136300000.0
2005-06-17 13:29:00,1.5679,1.5683,1.5679,1.5683,136300000.0
2005-06-17 13:30:00,1.5682,1.5683,1.5674,1.5678,136300000.0
2005-06-17 13:31:00,1.5677,1.5678,1.5676,1.5677,136300000.0
2005-06-17 13:32:00,1.5675,1.5678,1.5675,1.5678,136300000.0
2005-06-17 13:33:00,1.5679,1.5679,1.5675,1.5675,136300000.0
2005-06-17 13:34:00,1.5676,1.5676,1.567,1.5673,136300000.0
2005-06-17 13:35:00,1.5672,1.5678,1.5672,1.5673,136300000.0
2005-06-17 13:36:00,1.5672,1.5675,1.5672,1.5673,136300000.0
2005-06-17 13:37:00,1.5672,1.5673,1.5671,1.5672,136300000.0
2005-06-17 13:38:00,1.5673,1.5673,1.567,1.567,136300000.0
2005-06-17 13:39:00,1.5669,1.5669,1.5665,1.5665,136300000.0
2005-06-17 13:40:00,1.5664,1.5666,1.5661,1.5663,136300000.0
2005-06-17 13:41:00,1.5664,1.5665,1.566,1.5661,136300000.0
2005-06-17 13:42:00,1.5663,1.5664,1.5661,1.5664,136300000.0
2005-06-17 13:43:00,1.5663,1.5667,1.5663,1.5667,136300000.0
2005-06-17 13:44:00,1.5668,1.5671,1.5666,1.5666,136300000.0
2005-06-17 13:45:00,1.5667,1.5668,1.5664,1.5664,136300000.0
2005-06-17 13:46:00,1.5667,1.5669,1.5663,1.5667,136300000.0
2005-06-17 13:47:00,1.5666,1.5668,1.5665,1.5668,136300000.0
2005-06-17 13:48:00,1.5667,1.5669,1.5667,1.5669,136300000.0
2005-06-17 13:49:00,1.5668,1.5669,1.5667,1.5669,136300000.0
2005-06-17 13:50:00,1.567,1.567,1.5669,1.567,136300000.0
2005-06-17 13:51:00,1.5669,1.567,1.5669,1.5669,136300000.0
2005-06-17 13:52:00,1.5667,1.5668,1.5664,1.5664,136300000.0
2005-06-17 13:53:00,1.5663,1.5667,1.5661,1.5667,136300000.0
2005-06-17 13:54:00,1.5666,1.5667,1.5666,1.5667,136300000.0
2005-06-17 13:55:00,1.5666,1.5666,1.5663,1.5663,136300000.0
2005-06-17 13:56:00,1.5664,1.5669,1.5663,1.5664,136300000.0
2005-06-17 13:57:00,1.5666,1.5666,1.5663,1.5665,136300000.0
2005-06-17 13:58:00,1.5663,1.5666,1.5662,1.5664,136300000.0
2005-06-17 13:59:00,1.5662,1.5664,1.5662,1.5664,136300000.0
2005-06-17 14:00:00,1.5665,1.5667,1.5664,1.5667,136300000.0
2005-06-17 14:01:00,1.5666,1.5669,1.5664,1.5666,136300000.0
2005-06-17 14:02:00,1.5667,1.5669,1.5667,1.5667,136300000.0
2005-06-17 14:03:00,1.5665,1.5669,1.5662,1.5667,136300000.0
2005-06-17 14:04:00,1.5669,1.5671,1.5664,1.5666,136300000.0
2005-06-17 14:05:00,1.5665,1.5669,1.5665,1.5668,136300000.0
2005-06-17 14:06:00,1.5667,1.5669,1.5665,1.5667,136300000.0
2005-06-17 14:07:00,1.5666,1.5669,1.5665,1.5668,136300000.0
2005-06-17 14:08:00,1.5669,1.5671,1.5667,1.5669,136300000.0
2005-06-17 14:09:00,1.5668,1.5668,1.5665,1.5667,136300000.0
2005-06-17 14:10:00,1.5666,1.5669,1.5665,1.5665,136300000.0
2005-06-17 14:11:00,1.5666,1.5667,1.5663,1.5665,136300000.0
2005-06-17 14:12:00,1.5664,1.5665,1.5659,1.566,136300000.0
2005-06-17 14:13:00,1.5658,1.5663,1.5658,1.5662,136300000.0
2005-06-17 14:14:00,1.5665,1.5665,1.566,1.5664,136300000.0
2005-06-17 14:15:00,1.5661,1.5666,1.5661,1.5664,136300000.0
2005-06-17 14:16:00,1.5668,1.5668,1.5662,1.5666,136300000.0
2005-06-17 14:17:00,1.5665,1.5669,1.5664,1.5665,136300000.0
2005-06-17 14:18:00,1.5666,1.5667,1.5664,1.5667,136300000.0
2005-06-17 14:19:00,1.5666,1.5666,1.5664,1.5664,136300000.0
2005-06-17 14:20:00,1.5666,1.5667,1.5664,1.5665,136300000.0
2005-06-17 14:21:00,1.5666,1.5666,1.5664,1.5664,136300000.0
2005-06-17 14:22:00,1.5666,1.5667,1.5662,1.5666,136300000.0
2005-06-17 14:23:00,1.5664,1.5669,1.566,1.5661,136300000.0
2005-06-17 14:24:00,1.5663,1.5663,1.5658,1.5659,136300000.0
2005-06-17 14:25:00,1.566,1.566,1.5655,1.5659,136300000.0
2005-06-17 14:26:00,1.5658,1.5659,1.5657,1.5659,136300000.0
2005-06-17 14:27:00,1.5658,1.566,1.5657,1.5658,136300000.0
2005-06-17 14:28:00,1.5657,1.5658,1.5654,1.5657,136300000.0
2005-06-17 14:29:00,1.5659,1.5659,1.5651,1.5654,136300000.0
2005-06-17 14:30:00,1.5653,1.5665,1.5649,1.5665,136300000.0
2005-06-17 14:31:00,1.5667,1.5667,1.5649,1.5649,136300000.0
2005-06-17 14:32:00,1.5653,1.5658,1.5642,1.5648,136300000.0
2005-06-17 14:33:00,1.5649,1.5656,1.564,1.5641,136300000.0
2005-06-17 14:34:00,1.5642,1.565,1.564,1.565,136300000.0
2005-06-17 14:35:00,1.565,1.5651,1.5643,1.5649,136300000.0
2005-06-17 14:36:00,1.5648,1.5654,1.5645,1.5653,136300000.0
2005-06-17 14:37:00,1.5654,1.5662,1.5653,1.5662,136300000.0
2005-06-17 14:38:00,1.5661,1.5664,1.5658,1.5663,136300000.0
2005-06-17 14:39:00,1.5662,1.5665,1.5658,1.5664,136300000.0
2005-06-17 14:40:00,1.5665,1.5674,1.5664,1.5671,136300000.0
2005-06-17 14:41:00,1.5672,1.5672,1.5665,1.5666,136300000.0
2005-06-17 14:42:00,1.5667,1.5674,1.5663,1.5668,136300000.0
2005-06-17 14:43:00,1.5669,1.5675,1.5662,1.5664,136300000.0
2005-06-17 14:44:00,1.5663,1.5668,1.5661,1.5668,136300000.0
2005-06-17 14:45:00,1.5667,1.5673,1.5666,1.5668,136300000.0
2005-06-17 14:46:00,1.5667,1.5673,1.5666,1.5668,136300000.0
2005-06-17 14:47:00,1.567,1.5677,1.5667,1.5668,136300000.0
2005-06-17 14:48:00,1.5667,1.5675,1.5667,1.5675,136300000.0
2005-06-17 14:49:00,1.5676,1.568,1.5669,1.5675,136300000.0
2005-06-17 14:50:00,1.5676,1.5676,1.5669,1.5672,136300000.0
2005-06-17 14:51:00,1.5673,1.5676,1.5661,1.5664,136300000.0
2005-06-17 14:52:00,1.5665,1.567,1.5656,1.5664,136300000.0
2005-06-17 14:53:00,1.5665,1.5665,1.5655,1.5659,136300000.0
2005-06-17 14:54:00,1.5658,1.5663,1.5654,1.5663,136300000.0
2005-06-17 14:55:00,1.5664,1.5666,1.5659,1.5662,136300000.0
2005-06-17 14:56:00,1.5661,1.567,1.566,1.5663,136300000.0
2005-06-17 14:57:00,1.5662,1.5665,1.5658,1.5659,136300000.0
2005-06-17 14:58:00,1.5662,1.5664,1.5652,1.5664,136300000.0
2005-06-17 14:59:00,1.5665,1.5668,1.5658,1.566,136300000.0
2005-06-17 15:00:00,1.5659,1.5666,1.5659,1.5662,136300000.0
2005-06-17 15:01:00,1.5663,1.5666,1.5661,1.5663,136300000.0
2005-06-17 15:02:00,1.5662,1.5665,1.5662,1.5664,136300000.0
2005-06-17 15:03:00,1.5663,1.5665,1.566,1.5662,136300000.0
2005-06-17 15:04:00,1.5663,1.5663,1.566,1.5663,136300000.0
2005-06-17 15:05:00,1.5661,1.5664,1.5661,1.5662,136300000.0
2005-06-17 15:06:00,1.5664,1.5664,1.566,1.5661,136300000.0
2005-06-17 15:07:00,1.5662,1.5669,1.5661,1.5669,136300000.0
2005-06-17 15:08:00,1.567,1.5677,1.5666,1.5673,136300000.0
2005-06-17 15:09:00,1.567,1.5673,1.567,1.567,136300000.0
2005-06-17 15:10:00,1.5669,1.5671,1.5666,1.5671,136300000.0
2005-06-17 15:11:00,1.567,1.5673,1.5662,1.5663,136300000.0
2005-06-17 15:12:00,1.5661,1.5669,1.5661,1.5665,136300000.0
2005-06-17 15:13:00,1.5666,1.5669,1.5663,1.5667,136300000.0
2005-06-17 15:14:00,1.5668,1.5668,1.5662,1.5665,136300000.0
2005-06-17 15:15:00,1.5666,1.5666,1.5661,1.5665,136300000.0
2005-06-17 15:16:00,1.5666,1.5671,1.5663,1.5668,136300000.0
2005-06-17 15:17:00,1.5667,1.5671,1.5666,1.5668,136300000.0
2005-06-17 15:18:00,1.5667,1.5667,1.5663,1.5666,136300000.0
2005-06-17 15:19:00,1.5665,1.5666,1.5665,1.5666,136300000.0
2005-06-17 15:20:00,1.5665,1.5669,1.5664,1.5667,136300000.0
2005-06-17 15:21:00,1.5669,1.5669,1.5665,1.5666,136300000.0
2005-06-17 15:22:00,1.5667,1.5669,1.5665,1.5667,136300000.0
2005-06-17 15:23:00,1.5666,1.567,1.5664,1.5664,136300000.0
2005-06-17 15:24:00,1.5665,1.567,1.5664,1.5664,136300000.0
2005-06-17 15:25:00,1.5665,1.5671,1.5665,1.5667,136300000.0
2005-06-17 15:26:00,1.5668,1.5671,1.5668,1.5668,136300000.0
2005-06-17 15:27:00,1.5669,1.5669,1.5661,1.5661,136300000.0
2005-06-17 15:28:00,1.5665,1.5669,1.5661,1.5662,136300000.0
2005-06-17 15:29:00,1.5663,1.5664,1.5661,1.5664,136300000.0
2005-06-17 15:30:00,1.5663,1.5664,1.5661,1.5661,136300000.0
2005-06-17 15:31:00,1.566,1.5664,1.566,1.5664,136300000.0
2005-06-17 15:32:00,1.5663,1.5664,1.5659,1.5664,136300000.0
2005-06-17 15:33:00,1.5663,1.5665,1.5663,1.5665,136300000.0
2005-06-17 15:34:00,1.5666,1.5666,1.5662,1.5662,136300000.0
2005-06-17 15:35:00,1.5663,1.5665,1.5662,1.5664,136300000.0
2005-06-17 15:36:00,1.5665,1.567,1.5664,1.5666,136300000.0
2005-06-17 15:37:00,1.5667,1.5672,1.5667,1.5671,136300000.0
2005-06-17 15:38:00,1.5672,1.5672,1.5668,1.5672,136300000.0
2005-06-17 15:39:00,1.567,1.5672,1.5667,1.5667,136300000.0
2005-06-17 15:40:00,1.5671,1.5674,1.5669,1.5671,136300000.0
2005-06-17 15:41:00,1.5673,1.5673,1.5671,1.5671,136300000.0
2005-06-17 15:46:00,1.5677,1.5677,1.5665,1.5669,136300000.0
2005-06-17 15:47:00,1.5663,1.5674,1.5662,1.5663,136300000.0
2005-06-17 15:48:00,1.5664,1.5668,1.5658,1.5668,136300000.0
2005-06-17 15:49:00,1.5665,1.5669,1.5663,1.5667,136300000.0
2005-06-17 15:50:00,1.5668,1.5671,1.5664,1.5667,136300000.0
2005-06-17 15:51:00,1.5666,1.567,1.5663,1.5663,136300000.0
2005-06-17 15:52:00,1.5664,1.5664,1.5655,1.566,136300000.0
2005-06-17 15:53:00,1.5661,1.5663,1.5658,1.566,136300000.0
2005-06-17 15:54:00,1.5659,1.5661,1.5657,1.566,136300000.0
2005-06-17 15:55:00,1.5659,1.566,1.5658,1.5659,136300000.0
2005-06-17 15:56:00,1.5659,1.5661,1.5657,1.5661,136300000.0
2005-06-17 15:57:00,1.5663,1.5663,1.566,1.5662,136300000.0
2005-06-17 15:58:00,1.5663,1.5663,1.5661,1.5662,136300000.0
2005-06-17 15:59:00,1.5661,1.5668,1.5661,1.5664,136300000.0
2005-06-17 16:00:00,1.5663,1.5671,1.5663,1.5668,136300000.0
2005-06-17 16:01:00,1.567,1.5673,1.5667,1.5668,136300000.0
2005-06-17 16:02:00,1.5669,1.5678,1.5669,1.5678,136300000.0
2005-06-17 16:03:00,1.5679,1.5681,1.5673,1.5677,136300000.0
2005-06-17 16:04:00,1.5678,1.5684,1.5672,1.568,136300000.0
2005-06-17 16:05:00,1.5684,1.5686,1.568,1.5684,136300000.0
2005-06-17 16:06:00,1.5685,1.5687,1.5682,1.5687,136300000.0
2005-06-17 16:07:00,1.5688,1.5692,1.5685,1.569,136300000.0
2005-06-17 16:08:00,1.5692,1.5695,1.5689,1.5691,136300000.0
2005-06-17 16:09:00,1.569,1.5692,1.5689,1.5691,136300000.0
2005-06-17 16:10:00,1.5693,1.5695,1.5686,1.5694,136300000.0
2005-06-17 16:11:00,1.5692,1.5699,1.5691,1.5693,136300000.0
2005-06-17 16:12:00,1.5695,1.5699,1.5692,1.5693,136300000.0
2005-06-17 16:13:00,1.5691,1.5692,1.5684,1.5687,136300000.0
2005-06-17 16:14:00,1.5689,1.5691,1.5688,1.5691,136300000.0
2005-06-17 16:15:00,1.5689,1.5698,1.5687,1.5688,136300000.0
2005-06-17 16:16:00,1.5689,1.5693,1.5687,1.569,136300000.0
2005-06-17 16:17:00,1.5688,1.5692,1.5687,1.5688,136300000.0
2005-06-17 16:18:00,1.569,1.569,1.5687,1.5689,136300000.0
2005-06-17 16:19:00,1.5687,1.5691,1.5687,1.5691,136300000.0
2005-06-17 16:20:00,1.5692,1.5692,1.5686,1.5688,136300000.0
2005-06-17 16:21:00,1.5687,1.5693,1.5687,1.5693,136300000.0
2005-06-17 16:22:00,1.5694,1.5694,1.5688,1.5689,136300000.0
2005-06-17 16:23:00,1.5691,1.5694,1.5687,1.5692,136300000.0
2005-06-17 16:24:00,1.5693,1.57,1.5693,1.5698,136300000.0
2005-06-17 16:25:00,1.5699,1.5706,1.5695,1.5702,136300000.0
2005-06-17 16:26:00,1.5704,1.5716,1.5704,1.5714,136300000.0
2005-06-17 16:27:00,1.5715,1.5718,1.5711,1.5718,136300000.0
2005-06-17 16:28:00,1.5723,1.5723,1.5715,1.572,136300000.0
2005-06-17 16:29:00,1.5718,1.5722,1.5717,1.5722,136300000.0
2005-06-17 16:30:00,1.5724,1.5724,1.5712,1.5719,136300000.0
2005-06-17 16:31:00,1.5717,1.5719,1.5713,1.5719,136300000.0
2005-06-17 16:32:00,1.5718,1.5719,1.5717,1.5717,136300000.0
2005-06-17 16:33:00,1.5716,1.572,1.5714,1.5714,136300000.0
2005-06-17 16:34:00,1.5713,1.572,1.5713,1.5718,136300000.0
2005-06-17 16:35:00,1.5719,1.5719,1.5715,1.5719,136300000.0
2005-06-17 16:36:00,1.5718,1.5721,1.5716,1.5719,136300000.0
2005-06-17 16:37:00,1.5717,1.5722,1.5716,1.5722,136300000.0
2005-06-17 16:38:00,1.5721,1.5726,1.572,1.5726,136300000.0
2005-06-17 16:39:00,1.5724,1.573,1.5721,1.5725,136300000.0
2005-06-17 16:40:00,1.5722,1.573,1.5722,1.5725,136300000.0
2005-06-17 16:41:00,1.5726,1.574,1.5726,1.574,136300000.0
2005-06-17 16:42:00,1.5741,1.5745,1.5734,1.5736,136300000.0
2005-06-17 16:43:00,1.5737,1.5743,1.5733,1.5733,136300000.0
2005-06-17 16:44:00,1.5736,1.5739,1.5734,1.5736,136300000.0
2005-06-17 16:45:00,1.5739,1.5742,1.5738,1.5738,136300000.0
2005-06-17 16:46:00,1.5739,1.5748,1.5736,1.5739,136300000.0
2005-06-17 16:47:00,1.574,1.5745,1.5738,1.574,136300000.0
2005-06-17 16:48:00,1.5742,1.5744,1.5734,1.5734,136300000.0
2005-06-17 16:49:00,1.5735,1.5738,1.5732,1.5732,136300000.0
2005-06-17 16:50:00,1.5731,1.5734,1.5728,1.5731,136300000.0
2005-06-17 16:51:00,1.5732,1.5732,1.5727,1.5731,136300000.0
2005-06-17 16:52:00,1.5728,1.5733,1.5728,1.5731,136300000.0
2005-06-17 16:53:00,1.5729,1.5733,1.5727,1.5731,136300000.0
2005-06-17 16:54:00,1.573,1.5732,1.5724,1.573,136300000.0
2005-06-17 16:55:00,1.5731,1.5732,1.5725,1.5727,136300000.0
2005-06-17 16:56:00,1.5731,1.5731,1.5724,1.5724,136300000.0
2005-06-17 16:57:00,1.5723,1.5726,1.5721,1.5721,136300000.0
2005-06-17 16:58:00,1.572,1.5726,1.572,1.5721,136300000.0
2005-06-17 16:59:00,1.5722,1.5724,1.5718,1.5718,136300000.0
2005-06-17 17:00:00,1.5717,1.5726,1.5714,1.572,136300000.0
2005-06-17 17:01:00,1.5719,1.5722,1.5715,1.5719,136300000.0
2005-06-17 17:02:00,1.5717,1.5726,1.5716,1.5724,136300000.0
2005-06-17 17:03:00,1.5721,1.5731,1.5721,1.5728,136300000.0
2005-06-17 17:04:00,1.573,1.5731,1.5725,1.5728,136300000.0
2005-06-17 17:05:00,1.5731,1.574,1.5729,1.5736,136300000.0
2005-06-17 17:06:00,1.5737,1.5739,1.5734,1.5735,136300000.0
2005-06-17 17:07:00,1.5734,1.5734,1.5732,1.5734,136300000.0
2005-06-17 17:08:00,1.5735,1.5738,1.5734,1.5737,136300000.0
2005-06-17 17:09:00,1.574,1.5746,1.5739,1.5745,136300000.0
2005-06-17 17:10:00,1.5744,1.5749,1.5744,1.5747,136300000.0
2005-06-17 17:11:00,1.5746,1.575,1.5744,1.5747,136300000.0
2005-06-17 17:12:00,1.5749,1.575,1.5746,1.5746,136300000.0
2005-06-17 17:13:00,1.5748,1.5751,1.5746,1.5748,136300000.0
2005-06-17 17:14:00,1.5749,1.5758,1.5746,1.5756,136300000.0
2005-06-17 17:15:00,1.5757,1.5757,1.5751,1.5753,136300000.0
2005-06-17 17:16:00,1.5752,1.5753,1.5747,1.5747,136300000.0
2005-06-17 17:17:00,1.5748,1.5752,1.5748,1.5751,136300000.0
2005-06-17 17:18:00,1.5752,1.5758,1.5751,1.5757,136300000.0
2005-06-17 17:19:00,1.5756,1.5764,1.5756,1.5763,136300000.0
2005-06-17 17:20:00,1.5762,1.5767,1.576,1.5765,136300000.0
2005-06-17 17:21:00,1.5767,1.5771,1.5764,1.5767,136300000.0
2005-06-17 17:22:00,1.5766,1.5767,1.5758,1.5763,136300000.0
2005-06-17 17:23:00,1.5762,1.5763,1.5756,1.5756,136300000.0
2005-06-17 17:24:00,1.5757,1.5762,1.5757,1.576,136300000.0
2005-06-17 17:25:00,1.5761,1.5761,1.5756,1.5758,136300000.0
2005-06-17 17:26:00,1.5759,1.5759,1.5753,1.5754,136300000.0
2005-06-17 17:27:00,1.5753,1.5755,1.575,1.5754,136300000.0
2005-06-17 17:28:00,1.5753,1.5753,1.5744,1.5744,136300000.0
2005-06-17 17:29:00,1.5745,1.5746,1.5743,1.5743,136300000.0
2005-06-17 17:30:00,1.5744,1.5745,1.5739,1.574,136300000.0
2005-06-17 17:31:00,1.5738,1.574,1.5735,1.5738,136300000.0
2005-06-17 17:32:00,1.5739,1.5741,1.5733,1.5736,136300000.0
2005-06-17 17:33:00,1.5737,1.5737,1.5734,1.5736,136300000.0
2005-06-17 17:34:00,1.5738,1.5738,1.5735,1.5738,136300000.0
2005-06-17 17:35:00,1.5736,1.5739,1.5733,1.5734,136300000.0
2005-06-17 17:36:00,1.5735,1.5736,1.5732,1.5733,136300000.0
2005-06-17 17:37:00,1.5734,1.5741,1.5734,1.5739,136300000.0
2005-06-17 17:38:00,1.5742,1.5744,1.574,1.5743,136300000.0
2005-06-17 17:39:00,1.5741,1.5744,1.5741,1.5742,136300000.0
2005-06-17 17:40:00,1.5743,1.5743,1.5736,1.5736,136300000.0
2005-06-17 17:41:00,1.5738,1.574,1.5732,1.5737,136300000.0
2005-06-17 17:42:00,1.5738,1.5743,1.5737,1.5743,136300000.0
2005-06-17 17:43:00,1.5742,1.5742,1.5735,1.5741,136300000.0
2005-06-17 17:44:00,1.574,1.5742,1.5736,1.5737,136300000.0
2005-06-17 17:45:00,1.5735,1.5738,1.5734,1.5736,136300000.0
2005-06-17 17:46:00,1.5735,1.5736,1.573,1.573,136300000.0
2005-06-17 17:47:00,1.5731,1.5735,1.5727,1.5728,136300000.0
2005-06-17 17:48:00,1.5729,1.5731,1.5727,1.573,136300000.0
2005-06-17 17:49:00,1.5729,1.5732,1.5728,1.5729,136300000.0
2005-06-17 17:50:00,1.5728,1.5729,1.5726,1.5726,136300000.0
2005-06-17 17:51:00,1.5727,1.5729,1.5726,1.5728,136300000.0
2005-06-17 17:52:00,1.573,1.5734,1.573,1.5733,136300000.0
2005-06-17 17:53:00,1.5734,1.5734,1.5731,1.5733,136300000.0
2005-06-17 17:54:00,1.5732,1.5733,1.5731,1.5733,136300000.0
2005-06-17 17:55:00,1.5732,1.5734,1.5731,1.5734,136300000.0
2005-06-17 17:56:00,1.5735,1.5738,1.5734,1.5734,136300000.0
2005-06-17 17:57:00,1.5733,1.5734,1.5732,1.5734,136300000.0
2005-06-17 17:58:00,1.5735,1.5735,1.5732,1.5732,136300000.0
2005-06-17 17:59:00,1.5733,1.5735,1.5731,1.5733,136300000.0
2005-06-17 18:00:00,1.5735,1.5735,1.573,1.5732,136300000.0
2005-06-17 18:01:00,1.5729,1.5734,1.5727,1.5733,136300000.0
2005-06-17 18:02:00,1.5734,1.5737,1.5734,1.5737,136300000.0
2005-06-17 18:03:00,1.5736,1.5737,1.5731,1.5732,136300000.0
2005-06-17 18:04:00,1.5731,1.5732,1.573,1.5732,136300000.0
2005-06-17 18:05:00,1.5733,1.5734,1.5731,1.5734,136300000.0
2005-06-17 18:06:00,1.5733,1.5733,1.5732,1.5732,136300000.0
2005-06-17 18:07:00,1.5733,1.5735,1.5729,1.573,136300000.0
2005-06-17 18:08:00,1.5731,1.5731,1.5729,1.573,136300000.0
2005-06-17 18:09:00,1.5729,1.5734,1.5729,1.5733,136300000.0
2005-06-17 18:10:00,1.5734,1.5734,1.5732,1.5732,136300000.0
2005-06-17 18:11:00,1.5731,1.5735,1.573,1.5734,136300000.0
2005-06-17 18:12:00,1.5735,1.5735,1.573,1.573,136300000.0
2005-06-17 18:13:00,1.5731,1.5731,1.5728,1.5729,136300000.0
2005-06-17 18:14:00,1.5726,1.5728,1.5721,1.5725,136300000.0
2005-06-17 18:15:00,1.5724,1.5729,1.5724,1.5725,136300000.0
2005-06-17 18:16:00,1.5725,1.5729,1.5724,1.5729,136300000.0
2005-06-17 18:17:00,1.5728,1.5728,1.5725,1.5726,136300000.0
2005-06-17 18:18:00,1.5728,1.5731,1.5725,1.5728,136300000.0
2005-06-17 18:19:00,1.5726,1.573,1.5726,1.5728,136300000.0
2005-06-17 18:20:00,1.5729,1.5734,1.5729,1.5733,136300000.0
2005-06-17 18:21:00,1.5734,1.5736,1.5733,1.5735,136300000.0
2005-06-17 18:22:00,1.5736,1.5738,1.5732,1.5735,136300000.0
2005-06-17 18:23:00,1.5734,1.5736,1.5733,1.5734,136300000.0
2005-06-17 18:24:00,1.5732,1.5734,1.5732,1.5734,136300000.0
2005-06-17 18:25:00,1.5733,1.5734,1.573,1.573,136300000.0
2005-06-17 18:26:00,1.5731,1.5732,1.5726,1.5728,136300000.0
2005-06-17 18:27:00,1.5726,1.5729,1.5726,1.5728,136300000.0
2005-06-17 18:28:00,1.5726,1.5729,1.5725,1.5729,136300000.0
2005-06-17 18:29:00,1.573,1.573,1.5728,1.5728,136300000.0
2005-06-17 18:30:00,1.5726,1.5729,1.5726,1.5728,136300000.0
2005-06-17 18:31:00,1.5726,1.5732,1.5726,1.5732,136300000.0
2005-06-17 18:32:00,1.5731,1.5732,1.573,1.5731,136300000.0
2005-06-17 18:33:00,1.573,1.5731,1.5724,1.5724,136300000.0
2005-06-17 18:34:00,1.5725,1.5733,1.5725,1.5733,136300000.0
2005-06-17 18:35:00,1.5734,1.5734,1.5732,1.5733,136300000.0
2005-06-17 18:36:00,1.5732,1.5733,1.5732,1.5732,136300000.0
2005-06-17 18:37:00,1.5733,1.5733,1.5733,1.5733,136300000.0
2005-06-17 18:38:00,1.5731,1.5732,1.5731,1.5731,136300000.0
2005-06-17 18:39:00,1.5732,1.5735,1.5731,1.5733,136300000.0
2005-06-17 18:40:00,1.5735,1.5735,1.5733,1.5734,136300000.0
2005-06-17 18:41:00,1.5733,1.5735,1.5733,1.5734,136300000.0
2005-06-17 18:42:00,1.5732,1.5735,1.573,1.5733,136300000.0
2005-06-17 18:43:00,1.5732,1.5734,1.5732,1.5734,136300000.0
2005-06-17 18:44:00,1.5735,1.5735,1.5729,1.5732,136300000.0
2005-06-17 18:45:00,1.5733,1.5733,1.5732,1.5732,136300000.0
2005-06-17 18:46:00,1.5731,1.5738,1.5731,1.5737,136300000.0
2005-06-17 18:47:00,1.5735,1.5738,1.5734,1.5737,136300000.0
2005-06-17 18:48:00,1.5738,1.5741,1.5738,1.5738,136300000.0
2005-06-17 18:49:00,1.5735,1.574,1.5735,1.5737,136300000.0
2005-06-17 18:50:00,1.5736,1.5738,1.5735,1.5738,136300000.0
2005-06-17 18:51:00,1.5737,1.5741,1.5737,1.5741,136300000.0
2005-06-17 18:52:00,1.5744,1.5744,1.574,1.574,136300000.0
2005-06-17 18:53:00,1.5738,1.574,1.5737,1.574,136300000.0
2005-06-17 18:54:00,1.5741,1.5744,1.5738,1.5744,136300000.0
2005-06-17 18:55:00,1.5743,1.5743,1.5737,1.5738,136300000.0
2005-06-17 18:56:00,1.5737,1.5739,1.5737,1.5738,136300000.0
2005-06-17 18:57:00,1.5739,1.574,1.5738,1.5739,136300000.0
2005-06-17 18:58:00,1.574,1.574,1.5736,1.5736,136300000.0
2005-06-17 18:59:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-06-17 19:00:00,1.5732,1.5735,1.5732,1.5734,136300000.0
2005-06-17 19:01:00,1.5735,1.5737,1.5734,1.5735,136300000.0
2005-06-17 19:02:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-06-17 19:03:00,1.5733,1.5735,1.5732,1.5735,136300000.0
2005-06-17 19:05:00,1.5734,1.5735,1.5732,1.5734,136300000.0
2005-06-17 19:06:00,1.5733,1.5734,1.5732,1.5732,136300000.0
2005-06-17 19:07:00,1.5735,1.5735,1.5732,1.5733,136300000.0
2005-06-17 19:08:00,1.5734,1.5734,1.5732,1.5732,136300000.0
2005-06-17 19:09:00,1.5733,1.5734,1.5733,1.5734,136300000.0
2005-06-17 19:10:00,1.5733,1.5733,1.5732,1.5732,136300000.0
2005-06-17 19:11:00,1.5733,1.5734,1.573,1.5734,136300000.0
2005-06-17 19:12:00,1.5735,1.5735,1.5733,1.5733,136300000.0
2005-06-17 19:13:00,1.5732,1.5732,1.5732,1.5732,136300000.0
2005-06-17 19:14:00,1.5732,1.5732,1.573,1.5731,136300000.0
2005-06-17 19:15:00,1.5732,1.5734,1.5731,1.5734,136300000.0
2005-06-17 19:16:00,1.5732,1.5732,1.573,1.5732,136300000.0
2005-06-17 19:17:00,1.5731,1.5732,1.5729,1.5732,136300000.0
2005-06-17 19:18:00,1.5731,1.5733,1.5731,1.5731,136300000.0
2005-06-17 19:19:00,1.5732,1.5732,1.5731,1.5731,136300000.0
2005-06-17 19:20:00,1.5732,1.5733,1.5731,1.5731,136300000.0
2005-06-17 19:21:00,1.5732,1.5732,1.5731,1.5731,136300000.0
2005-06-17 19:22:00,1.5732,1.5734,1.5732,1.5734,136300000.0
2005-06-17 19:23:00,1.5733,1.5734,1.573,1.5733,136300000.0
2005-06-17 19:24:00,1.5732,1.5736,1.5732,1.5732,136300000.0
2005-06-17 19:25:00,1.5733,1.5736,1.5731,1.5732,136300000.0
2005-06-17 19:26:00,1.5731,1.5733,1.5731,1.5732,136300000.0
2005-06-17 19:27:00,1.5731,1.5732,1.573,1.5731,136300000.0
2005-06-17 19:28:00,1.5732,1.5734,1.573,1.573,136300000.0
2005-06-17 19:29:00,1.5731,1.5732,1.5731,1.5732,136300000.0
2005-06-17 19:31:00,1.5731,1.5733,1.5731,1.5732,136300000.0
2005-06-17 19:32:00,1.5734,1.5735,1.5733,1.5735,136300000.0
2005-06-17 19:33:00,1.5734,1.5735,1.5734,1.5734,136300000.0
2005-06-17 19:35:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-06-17 19:37:00,1.5737,1.5737,1.5737,1.5737,136300000.0
2005-06-17 19:38:00,1.5739,1.5743,1.5739,1.5743,136300000.0
2005-06-17 19:39:00,1.5741,1.5743,1.5741,1.5741,136300000.0
2005-06-17 19:40:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-17 19:41:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-17 19:42:00,1.5744,1.5744,1.5741,1.5743,136300000.0
2005-06-17 19:44:00,1.5744,1.5744,1.5741,1.5741,136300000.0
2005-06-17 19:45:00,1.5743,1.5743,1.5741,1.5743,136300000.0
2005-06-17 19:46:00,1.5744,1.5744,1.5743,1.5743,136300000.0
2005-06-17 19:47:00,1.5744,1.5744,1.5743,1.5744,136300000.0
2005-06-17 19:48:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-17 19:49:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-06-17 19:50:00,1.5746,1.5747,1.5744,1.5747,136300000.0
2005-06-17 19:51:00,1.5744,1.5744,1.5741,1.5741,136300000.0
2005-06-17 19:53:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-06-17 19:54:00,1.5744,1.5746,1.5744,1.5744,136300000.0
2005-06-17 19:55:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-17 19:56:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-06-17 19:57:00,1.5746,1.5746,1.5741,1.5741,136300000.0
2005-06-17 19:58:00,1.5743,1.5744,1.5736,1.5736,136300000.0
2005-06-17 19:59:00,1.5737,1.5741,1.5737,1.5741,136300000.0
2005-06-17 20:00:00,1.574,1.5741,1.5737,1.5741,136300000.0
2005-06-17 20:01:00,1.5736,1.574,1.5736,1.574,136300000.0
2005-06-17 20:02:00,1.5739,1.5739,1.5739,1.5739,136300000.0
2005-06-17 20:04:00,1.574,1.5743,1.574,1.5741,136300000.0
2005-06-17 20:05:00,1.5739,1.5741,1.5739,1.574,136300000.0
2005-06-17 20:06:00,1.5741,1.5741,1.574,1.5741,136300000.0
2005-06-17 20:07:00,1.5738,1.5743,1.5738,1.5741,136300000.0
2005-06-17 20:08:00,1.574,1.5744,1.574,1.5744,136300000.0
2005-06-17 20:09:00,1.5746,1.5754,1.5746,1.575,136300000.0
2005-06-17 20:10:00,1.5751,1.5759,1.5751,1.5759,136300000.0
2005-06-17 20:11:00,1.5759,1.5764,1.5759,1.5763,136300000.0
2005-06-17 20:12:00,1.5764,1.5766,1.5761,1.5766,136300000.0
2005-06-17 20:13:00,1.5764,1.5773,1.5764,1.5771,136300000.0
2005-06-17 20:14:00,1.577,1.5776,1.577,1.5774,136300000.0
2005-06-17 20:15:00,1.5774,1.5782,1.5773,1.5777,136300000.0
2005-06-17 20:16:00,1.5778,1.5778,1.5773,1.5774,136300000.0
2005-06-17 20:17:00,1.5773,1.5781,1.5773,1.578,136300000.0
2005-06-17 20:18:00,1.5781,1.5781,1.5776,1.5777,136300000.0
2005-06-17 20:19:00,1.5776,1.578,1.5774,1.5776,136300000.0
2005-06-17 20:20:00,1.5778,1.5779,1.5774,1.5774,136300000.0
2005-06-17 20:21:00,1.5773,1.5776,1.5773,1.5774,136300000.0
2005-06-17 20:22:00,1.5773,1.5773,1.5766,1.5768,136300000.0
2005-06-17 20:23:00,1.5769,1.5771,1.5769,1.5771,136300000.0
2005-06-17 20:24:00,1.5773,1.5776,1.5771,1.5776,136300000.0
2005-06-17 20:25:00,1.5774,1.5777,1.5771,1.5771,136300000.0
2005-06-17 20:26:00,1.577,1.5773,1.5768,1.5771,136300000.0
2005-06-17 20:27:00,1.577,1.5771,1.5769,1.577,136300000.0
2005-06-17 20:28:00,1.5771,1.5774,1.5771,1.5771,136300000.0
2005-06-17 20:29:00,1.5769,1.5773,1.5769,1.577,136300000.0
2005-06-17 20:30:00,1.5771,1.5779,1.5771,1.5777,136300000.0
2005-06-17 20:31:00,1.5779,1.5779,1.5776,1.5778,136300000.0
2005-06-17 20:32:00,1.5779,1.5782,1.5777,1.5781,136300000.0
2005-06-17 20:33:00,1.5779,1.5779,1.5777,1.5779,136300000.0
2005-06-17 20:34:00,1.5776,1.5777,1.5776,1.5776,136300000.0
2005-06-17 20:35:00,1.5777,1.5779,1.5777,1.5779,136300000.0
2005-06-17 20:36:00,1.578,1.578,1.5777,1.5777,136300000.0
2005-06-17 20:37:00,1.5778,1.5782,1.5774,1.5779,136300000.0
2005-06-17 20:38:00,1.5777,1.5779,1.5774,1.5779,136300000.0
2005-06-17 20:39:00,1.5777,1.5777,1.5774,1.5776,136300000.0
2005-06-17 20:40:00,1.5777,1.5781,1.5774,1.578,136300000.0
2005-06-17 20:41:00,1.5778,1.5778,1.5776,1.5777,136300000.0
2005-06-17 20:42:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-06-17 20:43:00,1.5777,1.5779,1.5773,1.5776,136300000.0
2005-06-17 20:44:00,1.5777,1.578,1.5771,1.5779,136300000.0
2005-06-17 20:45:00,1.5778,1.5784,1.5778,1.5784,136300000.0
2005-06-17 20:46:00,1.5782,1.5787,1.5782,1.5787,136300000.0
2005-06-17 20:47:00,1.5789,1.5791,1.5784,1.5786,136300000.0
2005-06-17 20:48:00,1.5787,1.5788,1.5781,1.5786,136300000.0
2005-06-17 20:49:00,1.5787,1.5787,1.5777,1.5777,136300000.0
2005-06-17 20:50:00,1.5778,1.5778,1.5771,1.5771,136300000.0
2005-06-17 20:51:00,1.577,1.5774,1.5769,1.5774,136300000.0
2005-06-17 20:52:00,1.5776,1.5776,1.5771,1.5774,136300000.0
2005-06-17 20:53:00,1.5774,1.5777,1.5773,1.5776,136300000.0
2005-06-17 20:54:00,1.5774,1.5777,1.5774,1.5776,136300000.0
2005-06-17 20:55:00,1.5777,1.5777,1.5774,1.5774,136300000.0
2005-06-17 20:56:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-06-17 20:57:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-06-17 20:58:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-06-17 20:59:00,1.5773,1.5774,1.5769,1.5769,136300000.0
2005-06-17 21:00:00,1.577,1.5774,1.5766,1.5774,136300000.0
2005-06-17 21:01:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-06-17 21:02:00,1.5773,1.5774,1.5771,1.5774,136300000.0
2005-06-17 21:03:00,1.5773,1.5774,1.5771,1.5774,136300000.0
2005-06-17 21:04:00,1.5776,1.5776,1.5771,1.5771,136300000.0
2005-06-17 21:05:00,1.5774,1.5774,1.577,1.577,136300000.0
2005-06-17 21:06:00,1.5769,1.5771,1.5768,1.5771,136300000.0
2005-06-17 21:07:00,1.577,1.5777,1.577,1.5777,136300000.0
2005-06-17 21:08:00,1.5776,1.5781,1.5774,1.5778,136300000.0
2005-06-17 21:09:00,1.5779,1.578,1.5778,1.578,136300000.0
2005-06-17 21:10:00,1.5779,1.578,1.5779,1.578,136300000.0
2005-06-17 21:13:00,1.5779,1.5781,1.5779,1.5779,136300000.0
2005-06-17 21:14:00,1.5778,1.5779,1.5778,1.5779,136300000.0
2005-06-17 21:15:00,1.578,1.5782,1.578,1.5782,136300000.0
2005-06-17 21:16:00,1.5784,1.5784,1.5782,1.5782,136300000.0
2005-06-17 21:17:00,1.5781,1.5784,1.5781,1.5784,136300000.0
2005-06-17 21:18:00,1.5786,1.5787,1.5784,1.5784,136300000.0
2005-06-17 21:19:00,1.5786,1.5787,1.5784,1.5784,136300000.0
2005-06-17 21:20:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-06-17 21:22:00,1.5782,1.5784,1.5782,1.5782,136300000.0
2005-06-17 21:23:00,1.5784,1.5784,1.5781,1.5782,136300000.0
2005-06-17 21:24:00,1.5781,1.5782,1.5779,1.5781,136300000.0
2005-06-17 21:25:00,1.5779,1.5781,1.5778,1.578,136300000.0
2005-06-17 21:26:00,1.5781,1.5781,1.5778,1.5778,136300000.0
2005-06-17 21:27:00,1.5779,1.5779,1.5777,1.5777,136300000.0
2005-06-17 21:28:00,1.5778,1.5781,1.5777,1.5781,136300000.0
2005-06-17 21:29:00,1.5782,1.5782,1.578,1.578,136300000.0
2005-06-17 21:30:00,1.5779,1.5779,1.5774,1.5774,136300000.0
2005-06-17 21:31:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-06-17 21:32:00,1.5773,1.5779,1.5771,1.5779,136300000.0
2005-06-17 21:33:00,1.5778,1.578,1.5778,1.578,136300000.0
2005-06-17 21:34:00,1.5781,1.5781,1.578,1.5781,136300000.0
2005-06-17 21:35:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-06-17 21:36:00,1.578,1.5782,1.578,1.5781,136300000.0
2005-06-17 21:37:00,1.5782,1.5787,1.5781,1.5786,136300000.0
2005-06-17 21:38:00,1.5784,1.5787,1.5784,1.5784,136300000.0
2005-06-17 21:39:00,1.5786,1.5787,1.5781,1.5781,136300000.0
2005-06-17 21:40:00,1.5782,1.5782,1.5778,1.5778,136300000.0
2005-06-17 21:41:00,1.5779,1.5784,1.5779,1.5784,136300000.0
2005-06-17 21:42:00,1.5782,1.5786,1.5782,1.5786,136300000.0
2005-06-17 21:43:00,1.5784,1.5784,1.5778,1.5782,136300000.0
2005-06-17 21:44:00,1.5781,1.5784,1.5778,1.5779,136300000.0
2005-06-17 21:45:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-06-17 21:46:00,1.5781,1.5782,1.5781,1.5781,136300000.0
2005-06-17 21:47:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-06-17 21:48:00,1.5782,1.5782,1.5781,1.5782,136300000.0
2005-06-17 21:49:00,1.5782,1.5784,1.5782,1.5784,136300000.0
2005-06-17 21:50:00,1.5782,1.5784,1.5782,1.5784,136300000.0
2005-06-17 21:51:00,1.5786,1.5789,1.5786,1.5788,136300000.0
2005-06-17 21:52:00,1.5787,1.5788,1.5786,1.5786,136300000.0
2005-06-17 21:53:00,1.5788,1.5788,1.5788,1.5788,136300000.0
2005-06-17 21:54:00,1.5789,1.579,1.5789,1.579,136300000.0
2005-06-17 21:55:00,1.5786,1.579,1.5786,1.579,136300000.0
2005-06-17 21:57:00,1.5791,1.5791,1.5784,1.5784,136300000.0
2005-06-17 21:58:00,1.5787,1.5791,1.5787,1.5791,136300000.0
2005-06-17 21:59:00,1.579,1.5793,1.5788,1.579,136300000.0
2005-06-17 22:00:00,1.5792,1.5793,1.579,1.5791,136300000.0
2005-06-17 22:01:00,1.5792,1.5793,1.579,1.579,136300000.0
2005-06-17 22:02:00,1.5789,1.5791,1.5789,1.5791,136300000.0
2005-06-17 22:03:00,1.5792,1.5794,1.5788,1.5792,136300000.0
2005-06-17 22:04:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-17 22:05:00,1.5793,1.5794,1.5792,1.5793,136300000.0
2005-06-17 22:06:00,1.5794,1.5794,1.5793,1.5793,136300000.0
2005-06-17 22:07:00,1.5792,1.5793,1.5792,1.5792,136300000.0
2005-06-17 22:08:00,1.5793,1.5793,1.5791,1.5792,136300000.0
2005-06-17 22:09:00,1.5793,1.5793,1.5791,1.5793,136300000.0
2005-06-17 22:10:00,1.5794,1.5794,1.5787,1.5789,136300000.0
2005-06-17 22:11:00,1.5788,1.5789,1.5781,1.5788,136300000.0
2005-06-17 22:12:00,1.5789,1.579,1.5784,1.5784,136300000.0
2005-06-17 22:13:00,1.5788,1.579,1.5787,1.5787,136300000.0
2005-06-17 22:14:00,1.5784,1.5788,1.578,1.5787,136300000.0
2005-06-17 22:15:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-06-17 22:17:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-06-17 22:18:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-06-17 22:19:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-06-17 22:21:00,1.5788,1.5788,1.5788,1.5788,136300000.0
2005-06-17 22:22:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-17 22:23:00,1.5788,1.5788,1.5788,1.5788,136300000.0
2005-06-17 22:24:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-06-17 22:25:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-06-17 22:26:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-06-17 22:27:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-06-17 22:28:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-06-17 22:29:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-06-17 22:30:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-06-17 22:31:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-06-17 22:32:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-06-17 22:33:00,1.5785,1.5785,1.5785,1.5785,136300000.0
2005-06-17 22:34:00,1.5788,1.5788,1.5788,1.5788,136300000.0
2005-06-17 22:35:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-17 22:36:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-17 22:37:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-17 22:38:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-17 22:39:00,1.579,1.579,1.579,1.579,136300000.0
2005-06-17 22:40:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-17 22:41:00,1.579,1.579,1.579,1.579,136300000.0
2005-06-17 22:42:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-17 22:43:00,1.579,1.579,1.579,1.579,136300000.0
2005-06-17 22:44:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-17 22:45:00,1.5788,1.5788,1.5788,1.5788,136300000.0
2005-06-17 22:46:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-17 22:47:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-17 22:48:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-06-17 22:49:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-06-17 22:50:00,1.579,1.579,1.579,1.579,136300000.0
2005-06-17 22:51:00,1.579,1.579,1.579,1.579,136300000.0
2005-06-17 22:52:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-06-17 22:53:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-06-17 22:54:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-06-17 22:55:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-06-17 22:56:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-17 22:57:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-06-17 22:58:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-06-17 22:59:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-06-20 00:00:00,1.5709,1.5715,1.5709,1.571,136300000.0
2005-06-20 00:01:00,1.5709,1.5713,1.5708,1.5709,136300000.0
2005-06-20 00:02:00,1.5708,1.5709,1.5706,1.5706,136300000.0
2005-06-20 00:03:00,1.5703,1.5706,1.5703,1.5704,136300000.0
2005-06-20 00:04:00,1.5702,1.5708,1.5702,1.5708,136300000.0
2005-06-20 00:05:00,1.5706,1.5712,1.5706,1.571,136300000.0
2005-06-20 00:06:00,1.5709,1.5711,1.5708,1.5708,136300000.0
2005-06-20 00:07:00,1.5706,1.5709,1.5706,1.5708,136300000.0
2005-06-20 00:08:00,1.571,1.5711,1.571,1.571,136300000.0
2005-06-20 00:09:00,1.5709,1.571,1.5709,1.571,136300000.0
2005-06-20 00:10:00,1.5709,1.5711,1.5709,1.5711,136300000.0
2005-06-20 00:11:00,1.571,1.5712,1.571,1.5712,136300000.0
2005-06-20 00:12:00,1.5711,1.5712,1.571,1.5711,136300000.0
2005-06-20 00:13:00,1.5712,1.5712,1.571,1.5712,136300000.0
2005-06-20 00:14:00,1.5711,1.5712,1.571,1.5711,136300000.0
2005-06-20 00:15:00,1.5709,1.571,1.5708,1.571,136300000.0
2005-06-20 00:16:00,1.5711,1.5711,1.5706,1.5706,136300000.0
2005-06-20 00:17:00,1.5705,1.5706,1.5703,1.5703,136300000.0
2005-06-20 00:18:00,1.5705,1.5706,1.5704,1.5704,136300000.0
2005-06-20 00:19:00,1.5705,1.5706,1.5704,1.5706,136300000.0
2005-06-20 00:20:00,1.5705,1.5706,1.5699,1.5703,136300000.0
2005-06-20 00:21:00,1.5704,1.5706,1.5704,1.5705,136300000.0
2005-06-20 00:22:00,1.5702,1.5702,1.5699,1.5701,136300000.0
2005-06-20 00:23:00,1.5702,1.5703,1.5701,1.5703,136300000.0
2005-06-20 00:24:00,1.5702,1.5702,1.5702,1.5702,136300000.0
2005-06-20 00:25:00,1.5701,1.5703,1.5699,1.5703,136300000.0
2005-06-20 00:26:00,1.5702,1.5706,1.5701,1.5701,136300000.0
2005-06-20 00:27:00,1.5702,1.5702,1.5694,1.5697,136300000.0
2005-06-20 00:28:00,1.5696,1.5698,1.5694,1.5697,136300000.0
2005-06-20 00:29:00,1.5694,1.5695,1.5694,1.5694,136300000.0
2005-06-20 00:30:00,1.5693,1.5698,1.5691,1.5697,136300000.0
2005-06-20 00:31:00,1.5696,1.5699,1.5695,1.5699,136300000.0
2005-06-20 00:32:00,1.5698,1.5703,1.5693,1.5699,136300000.0
2005-06-20 00:33:00,1.5698,1.5702,1.5698,1.5699,136300000.0
2005-06-20 00:34:00,1.5701,1.5704,1.5698,1.5704,136300000.0
2005-06-20 00:35:00,1.5703,1.5705,1.5703,1.5704,136300000.0
2005-06-20 00:36:00,1.5703,1.5704,1.5701,1.5702,136300000.0
2005-06-20 00:37:00,1.5701,1.5703,1.5699,1.5702,136300000.0
2005-06-20 00:38:00,1.5703,1.5703,1.5701,1.5703,136300000.0
2005-06-20 00:39:00,1.5701,1.5703,1.5701,1.5701,136300000.0
2005-06-20 00:40:00,1.5699,1.5699,1.5697,1.5699,136300000.0
2005-06-20 00:41:00,1.5698,1.5701,1.5698,1.5701,136300000.0
2005-06-20 00:42:00,1.5699,1.5702,1.5699,1.5701,136300000.0
2005-06-20 00:43:00,1.5703,1.5705,1.5701,1.5702,136300000.0
2005-06-20 00:44:00,1.5699,1.5702,1.5699,1.5701,136300000.0
2005-06-20 00:45:00,1.5701,1.5702,1.5699,1.5699,136300000.0
2005-06-20 00:46:00,1.5698,1.5699,1.5697,1.5699,136300000.0
2005-06-20 00:47:00,1.5698,1.5699,1.5697,1.5699,136300000.0
2005-06-20 00:48:00,1.5698,1.5701,1.5698,1.5698,136300000.0
2005-06-20 00:49:00,1.5697,1.5702,1.5697,1.5699,136300000.0
2005-06-20 00:50:00,1.5696,1.5699,1.5696,1.5698,136300000.0
2005-06-20 00:51:00,1.5699,1.5701,1.5696,1.5697,136300000.0
2005-06-20 00:52:00,1.5699,1.5701,1.5699,1.5699,136300000.0
2005-06-20 00:53:00,1.5698,1.5702,1.5698,1.5699,136300000.0
2005-06-20 00:54:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-06-20 00:55:00,1.5701,1.5701,1.5701,1.5701,136300000.0
2005-06-20 00:56:00,1.5702,1.5702,1.5701,1.5702,136300000.0
2005-06-20 00:57:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-06-20 00:58:00,1.5696,1.5697,1.5696,1.5696,136300000.0
2005-06-20 00:59:00,1.5698,1.5698,1.5697,1.5697,136300000.0
2005-06-20 01:00:00,1.5696,1.5698,1.5696,1.5698,136300000.0
2005-06-20 01:01:00,1.5699,1.5704,1.5699,1.5701,136300000.0
2005-06-20 01:02:00,1.5699,1.5701,1.5699,1.5699,136300000.0
2005-06-20 01:03:00,1.5698,1.5699,1.5697,1.5697,136300000.0
2005-06-20 01:05:00,1.5698,1.5698,1.5697,1.5697,136300000.0
2005-06-20 01:06:00,1.5696,1.5697,1.5696,1.5697,136300000.0
2005-06-20 01:07:00,1.5696,1.5697,1.5695,1.5697,136300000.0
2005-06-20 01:08:00,1.5696,1.5697,1.5696,1.5697,136300000.0
2005-06-20 01:09:00,1.5696,1.5698,1.5696,1.5698,136300000.0
2005-06-20 01:10:00,1.5699,1.5701,1.5699,1.5699,136300000.0
2005-06-20 01:11:00,1.5698,1.5699,1.5698,1.5699,136300000.0
2005-06-20 01:14:00,1.5701,1.5701,1.5699,1.5701,136300000.0
2005-06-20 01:15:00,1.5702,1.5704,1.5701,1.5704,136300000.0
2005-06-20 01:16:00,1.5703,1.5704,1.5699,1.5702,136300000.0
2005-06-20 01:17:00,1.5699,1.5699,1.5699,1.5699,136300000.0
2005-06-20 01:18:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-06-20 01:19:00,1.5698,1.5699,1.5698,1.5699,136300000.0
2005-06-20 01:20:00,1.5701,1.5702,1.5699,1.5699,136300000.0
2005-06-20 01:21:00,1.5701,1.5702,1.5699,1.5702,136300000.0
2005-06-20 01:22:00,1.5703,1.5704,1.5702,1.5702,136300000.0
2005-06-20 01:23:00,1.5704,1.5704,1.5704,1.5704,136300000.0
2005-06-20 01:24:00,1.5703,1.5706,1.5702,1.5705,136300000.0
2005-06-20 01:25:00,1.5704,1.5706,1.5703,1.5705,136300000.0
2005-06-20 01:26:00,1.5704,1.571,1.5704,1.5705,136300000.0
2005-06-20 01:27:00,1.5706,1.5706,1.5702,1.5705,136300000.0
2005-06-20 01:28:00,1.5704,1.5705,1.5703,1.5703,136300000.0
2005-06-20 01:29:00,1.5702,1.5704,1.5699,1.5701,136300000.0
2005-06-20 01:30:00,1.5699,1.5699,1.5696,1.5698,136300000.0
2005-06-20 01:31:00,1.5699,1.5701,1.5699,1.5701,136300000.0
2005-06-20 01:32:00,1.5703,1.5704,1.5701,1.5701,136300000.0
2005-06-20 01:33:00,1.5703,1.5705,1.5702,1.5704,136300000.0
2005-06-20 01:34:00,1.5701,1.5704,1.5698,1.5699,136300000.0
2005-06-20 01:35:00,1.5698,1.5699,1.5696,1.5699,136300000.0
2005-06-20 01:36:00,1.5698,1.5699,1.5697,1.5699,136300000.0
2005-06-20 01:37:00,1.5698,1.5699,1.5695,1.5699,136300000.0
2005-06-20 01:38:00,1.5698,1.5698,1.5698,1.5698,136300000.0
2005-06-20 01:39:00,1.5697,1.5701,1.5697,1.5701,136300000.0
2005-06-20 01:40:00,1.5699,1.5699,1.5696,1.5697,136300000.0
2005-06-20 01:41:00,1.5698,1.5698,1.5695,1.5696,136300000.0
2005-06-20 01:42:00,1.5695,1.5697,1.5695,1.5695,136300000.0
2005-06-20 01:43:00,1.5696,1.5696,1.5693,1.5695,136300000.0
2005-06-20 01:44:00,1.5696,1.5699,1.5696,1.5696,136300000.0
2005-06-20 01:45:00,1.5697,1.5699,1.5697,1.5699,136300000.0
2005-06-20 01:46:00,1.5701,1.5703,1.5696,1.5699,136300000.0
2005-06-20 01:47:00,1.5698,1.5698,1.5694,1.5697,136300000.0
2005-06-20 01:48:00,1.5698,1.5698,1.5694,1.5694,136300000.0
2005-06-20 01:49:00,1.5695,1.5698,1.5694,1.5694,136300000.0
2005-06-20 01:50:00,1.5695,1.5697,1.5695,1.5697,136300000.0
2005-06-20 01:51:00,1.5698,1.5701,1.5697,1.5699,136300000.0
2005-06-20 01:52:00,1.5698,1.5699,1.5698,1.5699,136300000.0
2005-06-20 01:53:00,1.5701,1.5702,1.5699,1.5699,136300000.0
2005-06-20 01:54:00,1.5701,1.5702,1.5699,1.5702,136300000.0
2005-06-20 01:55:00,1.5703,1.5705,1.5701,1.5705,136300000.0
2005-06-20 01:56:00,1.5704,1.5705,1.5701,1.5703,136300000.0
2005-06-20 01:57:00,1.5702,1.5704,1.5702,1.5704,136300000.0
2005-06-20 01:58:00,1.5705,1.5706,1.5705,1.5706,136300000.0
2005-06-20 01:59:00,1.5705,1.5706,1.5705,1.5705,136300000.0
2005-06-20 02:00:00,1.5704,1.5705,1.5703,1.5703,136300000.0
2005-06-20 02:01:00,1.5704,1.5706,1.5704,1.5706,136300000.0
2005-06-20 02:02:00,1.5708,1.5708,1.5708,1.5708,136300000.0
2005-06-20 02:03:00,1.5709,1.571,1.5705,1.5708,136300000.0
2005-06-20 02:04:00,1.5709,1.5711,1.5706,1.5709,136300000.0
2005-06-20 02:05:00,1.571,1.5715,1.5706,1.5711,136300000.0
2005-06-20 02:06:00,1.5712,1.5714,1.571,1.5713,136300000.0
2005-06-20 02:07:00,1.5712,1.5715,1.5712,1.5715,136300000.0
2005-06-20 02:08:00,1.5713,1.5715,1.5712,1.5712,136300000.0
2005-06-20 02:09:00,1.5714,1.5717,1.5714,1.5715,136300000.0
2005-06-20 02:10:00,1.5714,1.5717,1.5714,1.5715,136300000.0
2005-06-20 02:11:00,1.5714,1.5721,1.5714,1.5719,136300000.0
2005-06-20 02:12:00,1.572,1.5721,1.5718,1.572,136300000.0
2005-06-20 02:13:00,1.5721,1.5721,1.572,1.572,136300000.0
2005-06-20 02:14:00,1.5721,1.5724,1.572,1.5721,136300000.0
2005-06-20 02:15:00,1.5723,1.5723,1.5721,1.5721,136300000.0
2005-06-20 02:16:00,1.5723,1.5726,1.572,1.5724,136300000.0
2005-06-20 02:17:00,1.5721,1.5723,1.5719,1.5721,136300000.0
2005-06-20 02:18:00,1.5723,1.5724,1.5721,1.5721,136300000.0
2005-06-20 02:19:00,1.5724,1.5725,1.572,1.5724,136300000.0
2005-06-20 02:20:00,1.5721,1.5725,1.5719,1.5724,136300000.0
2005-06-20 02:21:00,1.5723,1.5724,1.5718,1.5723,136300000.0
2005-06-20 02:22:00,1.5721,1.5725,1.572,1.5723,136300000.0
2005-06-20 02:23:00,1.572,1.5721,1.572,1.5721,136300000.0
2005-06-20 02:25:00,1.5723,1.5723,1.5718,1.5721,136300000.0
2005-06-20 02:26:00,1.572,1.5721,1.5718,1.5719,136300000.0
2005-06-20 02:27:00,1.5721,1.5721,1.5718,1.5721,136300000.0
2005-06-20 02:28:00,1.572,1.572,1.5717,1.5718,136300000.0
2005-06-20 02:29:00,1.5719,1.5724,1.5718,1.5724,136300000.0
2005-06-20 02:30:00,1.5724,1.5724,1.5723,1.5723,136300000.0
2005-06-20 02:31:00,1.5725,1.5729,1.5724,1.5725,136300000.0
2005-06-20 02:32:00,1.5728,1.5731,1.5725,1.5726,136300000.0
2005-06-20 02:33:00,1.5725,1.5729,1.5725,1.5729,136300000.0
2005-06-20 02:34:00,1.5728,1.5729,1.5726,1.5729,136300000.0
2005-06-20 02:35:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-06-20 02:36:00,1.5725,1.5729,1.5724,1.5724,136300000.0
2005-06-20 02:37:00,1.5725,1.5728,1.5725,1.5728,136300000.0
2005-06-20 02:38:00,1.5729,1.5729,1.5726,1.5726,136300000.0
2005-06-20 02:39:00,1.573,1.5731,1.5728,1.5731,136300000.0
2005-06-20 02:40:00,1.573,1.5735,1.573,1.5733,136300000.0
2005-06-20 02:41:00,1.5735,1.5735,1.5733,1.5733,136300000.0
2005-06-20 02:42:00,1.5735,1.5737,1.5734,1.5736,136300000.0
2005-06-20 02:43:00,1.5735,1.5739,1.5735,1.5738,136300000.0
2005-06-20 02:44:00,1.5737,1.5738,1.5732,1.5733,136300000.0
2005-06-20 02:45:00,1.5734,1.5735,1.5732,1.5732,136300000.0
2005-06-20 02:46:00,1.5733,1.5734,1.5731,1.5734,136300000.0
2005-06-20 02:47:00,1.5735,1.5735,1.5732,1.5732,136300000.0
2005-06-20 02:48:00,1.573,1.573,1.5728,1.5729,136300000.0
2005-06-20 02:49:00,1.5731,1.5731,1.5729,1.5729,136300000.0
2005-06-20 02:50:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-06-20 02:51:00,1.5729,1.5729,1.5729,1.5729,136300000.0
2005-06-20 02:52:00,1.5728,1.5731,1.5725,1.5731,136300000.0
2005-06-20 02:53:00,1.5732,1.5732,1.5731,1.5732,136300000.0
2005-06-20 02:54:00,1.5733,1.5733,1.573,1.573,136300000.0
2005-06-20 02:55:00,1.5731,1.5734,1.5731,1.5733,136300000.0
2005-06-20 02:56:00,1.5734,1.5734,1.5732,1.5734,136300000.0
2005-06-20 02:57:00,1.5733,1.5735,1.5731,1.5733,136300000.0
2005-06-20 02:58:00,1.5738,1.5741,1.5734,1.574,136300000.0
2005-06-20 02:59:00,1.5741,1.5743,1.5739,1.574,136300000.0
2005-06-20 03:00:00,1.5738,1.5741,1.5738,1.5739,136300000.0
2005-06-20 03:01:00,1.574,1.5743,1.5738,1.5743,136300000.0
2005-06-20 03:02:00,1.5741,1.5746,1.574,1.5744,136300000.0
2005-06-20 03:03:00,1.5743,1.5744,1.5741,1.5741,136300000.0
2005-06-20 03:04:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-06-20 03:05:00,1.5743,1.5744,1.5741,1.5741,136300000.0
2005-06-20 03:06:00,1.574,1.5741,1.5739,1.5741,136300000.0
2005-06-20 03:07:00,1.574,1.5743,1.5739,1.5743,136300000.0
2005-06-20 03:08:00,1.5741,1.5743,1.5738,1.5739,136300000.0
2005-06-20 03:09:00,1.574,1.574,1.5736,1.5737,136300000.0
2005-06-20 03:10:00,1.5738,1.5738,1.5733,1.5734,136300000.0
2005-06-20 03:11:00,1.5736,1.5737,1.5731,1.5733,136300000.0
2005-06-20 03:12:00,1.5731,1.5732,1.5726,1.5731,136300000.0
2005-06-20 03:13:00,1.573,1.573,1.5723,1.5728,136300000.0
2005-06-20 03:14:00,1.5725,1.5728,1.5724,1.5724,136300000.0
2005-06-20 03:15:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-20 03:16:00,1.5721,1.5724,1.5719,1.572,136300000.0
2005-06-20 03:17:00,1.5719,1.572,1.5713,1.5717,136300000.0
2005-06-20 03:18:00,1.5718,1.5721,1.5713,1.5716,136300000.0
2005-06-20 03:19:00,1.5715,1.5716,1.5712,1.5713,136300000.0
2005-06-20 03:20:00,1.5706,1.5714,1.5706,1.5712,136300000.0
2005-06-20 03:21:00,1.5713,1.5715,1.5712,1.5712,136300000.0
2005-06-20 03:22:00,1.5713,1.5715,1.5711,1.5715,136300000.0
2005-06-20 03:23:00,1.5716,1.5717,1.5713,1.5713,136300000.0
2005-06-20 03:24:00,1.5714,1.5715,1.571,1.5711,136300000.0
2005-06-20 03:25:00,1.5712,1.5714,1.5712,1.5714,136300000.0
2005-06-20 03:26:00,1.5715,1.5716,1.5713,1.5715,136300000.0
2005-06-20 03:27:00,1.5716,1.5716,1.5711,1.5711,136300000.0
2005-06-20 03:28:00,1.571,1.5711,1.5706,1.5706,136300000.0
2005-06-20 03:29:00,1.5708,1.5709,1.5701,1.5704,136300000.0
2005-06-20 03:30:00,1.5703,1.5708,1.5701,1.5705,136300000.0
2005-06-20 03:31:00,1.5706,1.5706,1.5703,1.5704,136300000.0
2005-06-20 03:32:00,1.5703,1.5706,1.5702,1.5706,136300000.0
2005-06-20 03:33:00,1.5705,1.5706,1.5705,1.5706,136300000.0
2005-06-20 03:34:00,1.5708,1.5709,1.5705,1.5708,136300000.0
2005-06-20 03:35:00,1.5709,1.5711,1.5708,1.5709,136300000.0
2005-06-20 03:36:00,1.5706,1.5712,1.5706,1.571,136300000.0
2005-06-20 03:37:00,1.571,1.5711,1.5708,1.571,136300000.0
2005-06-20 03:38:00,1.5709,1.5711,1.5709,1.571,136300000.0
2005-06-20 03:39:00,1.5711,1.5711,1.5709,1.5709,136300000.0
2005-06-20 03:40:00,1.571,1.5712,1.571,1.571,136300000.0
2005-06-20 03:41:00,1.5711,1.5712,1.571,1.5711,136300000.0
2005-06-20 03:42:00,1.5712,1.5713,1.5712,1.5713,136300000.0
2005-06-20 03:43:00,1.5712,1.5714,1.5712,1.5714,136300000.0
2005-06-20 03:44:00,1.5715,1.5715,1.5712,1.5712,136300000.0
2005-06-20 03:46:00,1.5714,1.5714,1.5713,1.5714,136300000.0
2005-06-20 03:47:00,1.5713,1.5713,1.571,1.5712,136300000.0
2005-06-20 03:48:00,1.5711,1.5716,1.5711,1.5716,136300000.0
2005-06-20 03:49:00,1.5715,1.5716,1.571,1.571,136300000.0
2005-06-20 03:50:00,1.5711,1.5715,1.5711,1.5713,136300000.0
2005-06-20 03:51:00,1.5714,1.5716,1.571,1.5712,136300000.0
2005-06-20 03:52:00,1.5714,1.5714,1.5712,1.5712,136300000.0
2005-06-20 03:53:00,1.5711,1.5714,1.571,1.571,136300000.0
2005-06-20 03:54:00,1.5712,1.5712,1.5706,1.5706,136300000.0
2005-06-20 03:55:00,1.5709,1.571,1.5708,1.5708,136300000.0
2005-06-20 03:56:00,1.5709,1.571,1.5703,1.5704,136300000.0
2005-06-20 03:57:00,1.5705,1.5706,1.5703,1.5703,136300000.0
2005-06-20 03:58:00,1.5704,1.5711,1.5704,1.5711,136300000.0
2005-06-20 03:59:00,1.571,1.571,1.5706,1.5706,136300000.0
2005-06-20 04:00:00,1.5709,1.5711,1.5708,1.5709,136300000.0
2005-06-20 04:01:00,1.5708,1.5708,1.5705,1.5706,136300000.0
2005-06-20 04:02:00,1.5708,1.571,1.5708,1.571,136300000.0
2005-06-20 04:03:00,1.5709,1.571,1.5706,1.571,136300000.0
2005-06-20 04:04:00,1.5711,1.5711,1.5711,1.5711,136300000.0
2005-06-20 04:05:00,1.571,1.5712,1.5709,1.5711,136300000.0
2005-06-20 04:06:00,1.5709,1.5711,1.5709,1.5711,136300000.0
2005-06-20 04:07:00,1.5712,1.5712,1.571,1.5711,136300000.0
2005-06-20 04:08:00,1.571,1.5711,1.5709,1.571,136300000.0
2005-06-20 04:09:00,1.5709,1.571,1.5706,1.5709,136300000.0
2005-06-20 04:10:00,1.5706,1.571,1.5706,1.5706,136300000.0
2005-06-20 04:11:00,1.5709,1.5711,1.5706,1.5711,136300000.0
2005-06-20 04:12:00,1.571,1.5711,1.5708,1.5708,136300000.0
2005-06-20 04:13:00,1.5711,1.5711,1.5705,1.5705,136300000.0
2005-06-20 04:14:00,1.5706,1.5706,1.5703,1.5703,136300000.0
2005-06-20 04:15:00,1.5704,1.5706,1.5702,1.5705,136300000.0
2005-06-20 04:16:00,1.5704,1.5704,1.5699,1.5699,136300000.0
2005-06-20 04:17:00,1.5701,1.5704,1.5699,1.5701,136300000.0
2005-06-20 04:18:00,1.5699,1.5703,1.5699,1.5699,136300000.0
2005-06-20 04:19:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-06-20 04:20:00,1.5698,1.5699,1.5698,1.5698,136300000.0
2005-06-20 04:21:00,1.5697,1.5697,1.5696,1.5696,136300000.0
2005-06-20 04:22:00,1.5697,1.5699,1.5696,1.5699,136300000.0
2005-06-20 04:23:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-06-20 04:24:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-06-20 04:25:00,1.5701,1.5701,1.5701,1.5701,136300000.0
2005-06-20 04:26:00,1.5699,1.5705,1.5699,1.5704,136300000.0
2005-06-20 04:27:00,1.5703,1.5704,1.5703,1.5703,136300000.0
2005-06-20 04:28:00,1.5702,1.5702,1.5699,1.5699,136300000.0
2005-06-20 04:29:00,1.5701,1.5701,1.5701,1.5701,136300000.0
2005-06-20 04:30:00,1.5699,1.5699,1.5699,1.5699,136300000.0
2005-06-20 04:31:00,1.5701,1.5701,1.5698,1.5698,136300000.0
2005-06-20 04:32:00,1.5696,1.5699,1.5696,1.5699,136300000.0
2005-06-20 04:33:00,1.5698,1.5702,1.5696,1.5701,136300000.0
2005-06-20 04:34:00,1.5699,1.5704,1.5699,1.5703,136300000.0
2005-06-20 04:35:00,1.5704,1.5708,1.5703,1.5706,136300000.0
2005-06-20 04:36:00,1.5705,1.5705,1.5704,1.5704,136300000.0
2005-06-20 04:37:00,1.5705,1.571,1.5705,1.5706,136300000.0
2005-06-20 04:38:00,1.5708,1.5708,1.5705,1.5705,136300000.0
2005-06-20 04:39:00,1.5706,1.5709,1.5706,1.5709,136300000.0
2005-06-20 04:40:00,1.571,1.571,1.5709,1.5709,136300000.0
2005-06-20 04:41:00,1.5709,1.5709,1.5708,1.5709,136300000.0
2005-06-20 04:42:00,1.5708,1.5708,1.5706,1.5706,136300000.0
2005-06-20 04:44:00,1.5708,1.5709,1.5706,1.5706,136300000.0
2005-06-20 04:47:00,1.5705,1.5706,1.5705,1.5705,136300000.0
2005-06-20 04:48:00,1.5704,1.5705,1.5704,1.5705,136300000.0
2005-06-20 04:49:00,1.5704,1.5705,1.5702,1.5702,136300000.0
2005-06-20 04:50:00,1.5699,1.5703,1.5699,1.5699,136300000.0
2005-06-20 04:51:00,1.5701,1.5704,1.5698,1.5699,136300000.0
2005-06-20 04:52:00,1.5701,1.5705,1.5699,1.5704,136300000.0
2005-06-20 04:53:00,1.5703,1.5704,1.5702,1.5704,136300000.0
2005-06-20 04:54:00,1.5705,1.5706,1.5704,1.5704,136300000.0
2005-06-20 04:55:00,1.5706,1.571,1.5705,1.5705,136300000.0
2005-06-20 04:56:00,1.5706,1.5708,1.5706,1.5706,136300000.0
2005-06-20 04:57:00,1.5709,1.5709,1.5708,1.5708,136300000.0
2005-06-20 04:58:00,1.5709,1.5709,1.5706,1.5706,136300000.0
2005-06-20 04:59:00,1.5708,1.571,1.5708,1.571,136300000.0
2005-06-20 05:00:00,1.5709,1.571,1.5706,1.5706,136300000.0
2005-06-20 05:01:00,1.5705,1.5706,1.5705,1.5706,136300000.0
2005-06-20 05:02:00,1.5704,1.5705,1.5704,1.5705,136300000.0
2005-06-20 05:03:00,1.5706,1.5706,1.5705,1.5706,136300000.0
2005-06-20 05:04:00,1.5708,1.5708,1.5706,1.5706,136300000.0
2005-06-20 05:05:00,1.5706,1.5708,1.5706,1.5706,136300000.0
2005-06-20 05:06:00,1.5705,1.5708,1.5705,1.5706,136300000.0
2005-06-20 05:07:00,1.5704,1.5706,1.5703,1.5704,136300000.0
2005-06-20 05:08:00,1.5705,1.5706,1.5703,1.5705,136300000.0
2005-06-20 05:09:00,1.5704,1.5706,1.5702,1.5705,136300000.0
2005-06-20 05:10:00,1.5704,1.5705,1.5703,1.5704,136300000.0
2005-06-20 05:11:00,1.5703,1.5703,1.5703,1.5703,136300000.0
2005-06-20 05:12:00,1.5705,1.5705,1.5702,1.5703,136300000.0
2005-06-20 05:13:00,1.5702,1.5704,1.5702,1.5702,136300000.0
2005-06-20 05:14:00,1.5704,1.5705,1.5701,1.5705,136300000.0
2005-06-20 05:15:00,1.5702,1.5705,1.5699,1.5702,136300000.0
2005-06-20 05:16:00,1.5701,1.5702,1.5701,1.5702,136300000.0
2005-06-20 05:17:00,1.5703,1.5703,1.5699,1.5699,136300000.0
2005-06-20 05:20:00,1.5698,1.5699,1.5698,1.5699,136300000.0
2005-06-20 05:21:00,1.5701,1.5703,1.5701,1.5703,136300000.0
2005-06-20 05:22:00,1.5703,1.5706,1.5703,1.5705,136300000.0
2005-06-20 05:23:00,1.5704,1.5706,1.5704,1.5706,136300000.0
2005-06-20 05:24:00,1.5708,1.571,1.5706,1.5706,136300000.0
2005-06-20 05:26:00,1.5708,1.5708,1.5708,1.5708,136300000.0
2005-06-20 05:27:00,1.5709,1.5711,1.5708,1.571,136300000.0
2005-06-20 05:28:00,1.5711,1.5712,1.5709,1.571,136300000.0
2005-06-20 05:29:00,1.5711,1.5713,1.5708,1.5709,136300000.0
2005-06-20 05:30:00,1.571,1.5711,1.5709,1.571,136300000.0
2005-06-20 05:31:00,1.5711,1.5712,1.5708,1.5711,136300000.0
2005-06-20 05:32:00,1.571,1.5711,1.5708,1.571,136300000.0
2005-06-20 05:33:00,1.5711,1.5711,1.571,1.571,136300000.0
2005-06-20 05:34:00,1.5711,1.5712,1.571,1.5712,136300000.0
2005-06-20 05:35:00,1.5713,1.5714,1.5712,1.5714,136300000.0
2005-06-20 05:36:00,1.5712,1.5713,1.5709,1.571,136300000.0
2005-06-20 05:37:00,1.5711,1.5714,1.5709,1.5712,136300000.0
2005-06-20 05:38:00,1.571,1.5713,1.571,1.5711,136300000.0
2005-06-20 05:39:00,1.5712,1.5712,1.5708,1.5708,136300000.0
2005-06-20 05:40:00,1.5709,1.5709,1.5709,1.5709,136300000.0
2005-06-20 05:41:00,1.5708,1.5709,1.5708,1.5709,136300000.0
2005-06-20 05:42:00,1.5708,1.5711,1.5708,1.5711,136300000.0
2005-06-20 05:43:00,1.5712,1.5712,1.5708,1.5712,136300000.0
2005-06-20 05:44:00,1.571,1.571,1.5709,1.571,136300000.0
2005-06-20 05:45:00,1.5709,1.5712,1.5709,1.5709,136300000.0
2005-06-20 05:46:00,1.571,1.5713,1.5709,1.571,136300000.0
2005-06-20 05:47:00,1.5711,1.5712,1.5709,1.571,136300000.0
2005-06-20 05:48:00,1.5709,1.571,1.5709,1.571,136300000.0
2005-06-20 05:49:00,1.5712,1.5712,1.5711,1.5711,136300000.0
2005-06-20 05:50:00,1.571,1.5711,1.571,1.571,136300000.0
2005-06-20 05:51:00,1.5711,1.5715,1.571,1.5712,136300000.0
2005-06-20 05:52:00,1.5711,1.5712,1.571,1.571,136300000.0
2005-06-20 05:53:00,1.5712,1.5712,1.5711,1.5712,136300000.0
2005-06-20 05:54:00,1.5713,1.5716,1.5713,1.5716,136300000.0
2005-06-20 05:55:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-06-20 05:56:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-06-20 05:57:00,1.5716,1.5716,1.5713,1.5714,136300000.0
2005-06-20 05:58:00,1.5715,1.5715,1.5714,1.5715,136300000.0
2005-06-20 05:59:00,1.5714,1.5715,1.5712,1.5715,136300000.0
2005-06-20 06:00:00,1.5714,1.5715,1.5714,1.5714,136300000.0
2005-06-20 06:01:00,1.5715,1.5716,1.5715,1.5715,136300000.0
2005-06-20 06:02:00,1.5714,1.5714,1.571,1.5712,136300000.0
2005-06-20 06:03:00,1.5711,1.5713,1.571,1.5712,136300000.0
2005-06-20 06:04:00,1.5713,1.5713,1.571,1.5711,136300000.0
2005-06-20 06:05:00,1.571,1.5714,1.571,1.571,136300000.0
2005-06-20 06:06:00,1.5709,1.5712,1.5706,1.5706,136300000.0
2005-06-20 06:07:00,1.5708,1.5708,1.5706,1.5706,136300000.0
2005-06-20 06:08:00,1.5705,1.5706,1.5704,1.5706,136300000.0
2005-06-20 06:09:00,1.5705,1.5705,1.5702,1.5702,136300000.0
2005-06-20 06:10:00,1.5704,1.5704,1.5702,1.5702,136300000.0
2005-06-20 06:11:00,1.5703,1.5704,1.5703,1.5704,136300000.0
2005-06-20 06:12:00,1.5703,1.5704,1.5702,1.5703,136300000.0
2005-06-20 06:13:00,1.5702,1.5703,1.5701,1.5702,136300000.0
2005-06-20 06:14:00,1.5703,1.5703,1.5699,1.5701,136300000.0
2005-06-20 06:15:00,1.5699,1.5699,1.5698,1.5698,136300000.0
2005-06-20 06:16:00,1.5699,1.5699,1.5699,1.5699,136300000.0
2005-06-20 06:17:00,1.5702,1.5704,1.5699,1.5702,136300000.0
2005-06-20 06:18:00,1.5703,1.5703,1.5698,1.5699,136300000.0
2005-06-20 06:19:00,1.5698,1.5699,1.5697,1.5699,136300000.0
2005-06-20 06:21:00,1.5697,1.5699,1.5697,1.5698,136300000.0
2005-06-20 06:22:00,1.5697,1.5699,1.5697,1.5698,136300000.0
2005-06-20 06:23:00,1.5699,1.5699,1.5697,1.5698,136300000.0
2005-06-20 06:24:00,1.5697,1.5699,1.5697,1.5699,136300000.0
2005-06-20 06:25:00,1.5698,1.5703,1.5697,1.5703,136300000.0
2005-06-20 06:26:00,1.5702,1.5703,1.5701,1.5701,136300000.0
2005-06-20 06:27:00,1.5702,1.5703,1.5702,1.5703,136300000.0
2005-06-20 06:28:00,1.5702,1.5703,1.5699,1.5702,136300000.0
2005-06-20 06:30:00,1.5701,1.5703,1.5701,1.5702,136300000.0
2005-06-20 06:31:00,1.5701,1.5702,1.5699,1.5702,136300000.0
2005-06-20 06:32:00,1.5701,1.5702,1.5701,1.5701,136300000.0
2005-06-20 06:33:00,1.5699,1.5702,1.5698,1.5702,136300000.0
2005-06-20 06:34:00,1.5705,1.5706,1.5701,1.5701,136300000.0
2005-06-20 06:35:00,1.5699,1.5701,1.5698,1.5699,136300000.0
2005-06-20 06:36:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-06-20 06:38:00,1.5701,1.5703,1.5699,1.5703,136300000.0
2005-06-20 06:39:00,1.5702,1.5702,1.5698,1.5699,136300000.0
2005-06-20 06:40:00,1.5698,1.5699,1.5697,1.5699,136300000.0
2005-06-20 06:41:00,1.5698,1.5698,1.5695,1.5695,136300000.0
2005-06-20 06:42:00,1.5696,1.5699,1.5695,1.5699,136300000.0
2005-06-20 06:43:00,1.5697,1.5699,1.5696,1.5697,136300000.0
2005-06-20 06:44:00,1.5696,1.5696,1.5693,1.5693,136300000.0
2005-06-20 06:45:00,1.5694,1.5697,1.5692,1.5695,136300000.0
2005-06-20 06:46:00,1.5697,1.5699,1.5693,1.5694,136300000.0
2005-06-20 06:47:00,1.5695,1.5695,1.5693,1.5694,136300000.0
2005-06-20 06:48:00,1.5694,1.5695,1.5694,1.5695,136300000.0
2005-06-20 06:49:00,1.5696,1.5696,1.5694,1.5695,136300000.0
2005-06-20 06:50:00,1.5694,1.5695,1.5694,1.5694,136300000.0
2005-06-20 06:51:00,1.5695,1.5696,1.5694,1.5696,136300000.0
2005-06-20 06:52:00,1.5695,1.5697,1.5695,1.5695,136300000.0
2005-06-20 06:53:00,1.5696,1.5696,1.5696,1.5696,136300000.0
2005-06-20 06:54:00,1.5697,1.5699,1.5697,1.5699,136300000.0
2005-06-20 06:55:00,1.5698,1.5704,1.5698,1.5701,136300000.0
2005-06-20 06:56:00,1.5699,1.5705,1.5699,1.5705,136300000.0
2005-06-20 06:57:00,1.5704,1.5706,1.5702,1.5706,136300000.0
2005-06-20 06:58:00,1.5705,1.5706,1.5704,1.5706,136300000.0
2005-06-20 06:59:00,1.5705,1.5706,1.5704,1.5705,136300000.0
2005-06-20 07:00:00,1.5704,1.5704,1.5702,1.5703,136300000.0
2005-06-20 07:01:00,1.5702,1.5703,1.5702,1.5703,136300000.0
2005-06-20 07:02:00,1.5704,1.5704,1.5702,1.5702,136300000.0
2005-06-20 07:03:00,1.5703,1.5703,1.5702,1.5702,136300000.0
2005-06-20 07:04:00,1.5701,1.5701,1.5701,1.5701,136300000.0
2005-06-20 07:05:00,1.5699,1.5701,1.5699,1.5701,136300000.0
2005-06-20 07:06:00,1.5702,1.5703,1.5699,1.5701,136300000.0
2005-06-20 07:07:00,1.5699,1.5702,1.5699,1.5701,136300000.0
2005-06-20 07:08:00,1.5699,1.5701,1.5699,1.5699,136300000.0
2005-06-20 07:10:00,1.5699,1.5701,1.5699,1.5699,136300000.0
2005-06-20 07:11:00,1.5701,1.5704,1.5699,1.5702,136300000.0
2005-06-20 07:12:00,1.5701,1.5703,1.5701,1.5701,136300000.0
2005-06-20 07:13:00,1.5702,1.5705,1.5702,1.5703,136300000.0
2005-06-20 07:14:00,1.5704,1.5705,1.5703,1.5703,136300000.0
2005-06-20 07:15:00,1.5702,1.5705,1.5702,1.5704,136300000.0
2005-06-20 07:16:00,1.5704,1.5705,1.5704,1.5705,136300000.0
2005-06-20 07:17:00,1.5706,1.5706,1.5703,1.5705,136300000.0
2005-06-20 07:18:00,1.5704,1.5706,1.5704,1.5706,136300000.0
2005-06-20 07:19:00,1.5705,1.5706,1.5704,1.5705,136300000.0
2005-06-20 07:21:00,1.5703,1.5704,1.5702,1.5703,136300000.0
2005-06-20 07:22:00,1.5702,1.5702,1.5699,1.5702,136300000.0
2005-06-20 07:23:00,1.5701,1.5702,1.5701,1.5702,136300000.0
2005-06-20 07:24:00,1.5699,1.5699,1.5699,1.5699,136300000.0
2005-06-20 07:25:00,1.5698,1.5699,1.5698,1.5699,136300000.0
2005-06-20 07:26:00,1.5698,1.5703,1.5697,1.5703,136300000.0
2005-06-20 07:27:00,1.5705,1.5709,1.5704,1.5709,136300000.0
2005-06-20 07:28:00,1.5708,1.571,1.5706,1.5709,136300000.0
2005-06-20 07:29:00,1.571,1.5714,1.5709,1.5714,136300000.0
2005-06-20 07:30:00,1.5713,1.5715,1.5711,1.5714,136300000.0
2005-06-20 07:31:00,1.5715,1.5715,1.5709,1.5709,136300000.0
2005-06-20 07:32:00,1.5706,1.5709,1.5704,1.5704,136300000.0
2005-06-20 07:33:00,1.5705,1.5708,1.5705,1.5706,136300000.0
2005-06-20 07:36:00,1.5708,1.5708,1.5706,1.5706,136300000.0
2005-06-20 07:37:00,1.5711,1.5713,1.571,1.5712,136300000.0
2005-06-20 07:38:00,1.5711,1.5711,1.571,1.5711,136300000.0
2005-06-20 07:39:00,1.5709,1.5712,1.5706,1.5712,136300000.0
2005-06-20 07:40:00,1.5713,1.5713,1.571,1.571,136300000.0
2005-06-20 07:41:00,1.5711,1.5711,1.5706,1.5706,136300000.0
2005-06-20 07:42:00,1.5705,1.5708,1.5705,1.5708,136300000.0
2005-06-20 07:43:00,1.5709,1.5709,1.5706,1.5708,136300000.0
2005-06-20 07:44:00,1.5706,1.5711,1.5706,1.5708,136300000.0
2005-06-20 07:45:00,1.5709,1.5709,1.5709,1.5709,136300000.0
2005-06-20 07:46:00,1.5708,1.5708,1.5705,1.5706,136300000.0
2005-06-20 07:47:00,1.5703,1.5706,1.5701,1.5703,136300000.0
2005-06-20 07:48:00,1.5704,1.5706,1.5702,1.5704,136300000.0
2005-06-20 07:49:00,1.5705,1.5705,1.5702,1.5702,136300000.0
2005-06-20 07:50:00,1.5701,1.5706,1.5699,1.5699,136300000.0
2005-06-20 07:51:00,1.5701,1.5704,1.5701,1.5704,136300000.0
2005-06-20 07:52:00,1.5702,1.5702,1.5701,1.5701,136300000.0
2005-06-20 07:53:00,1.5699,1.5701,1.5699,1.5699,136300000.0
2005-06-20 07:54:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-06-20 07:55:00,1.5701,1.5701,1.5695,1.5696,136300000.0
2005-06-20 07:56:00,1.5695,1.5695,1.5693,1.5693,136300000.0
2005-06-20 07:57:00,1.5692,1.5693,1.5692,1.5692,136300000.0
2005-06-20 07:58:00,1.5693,1.5693,1.5692,1.5693,136300000.0
2005-06-20 07:59:00,1.5692,1.5693,1.5691,1.5693,136300000.0
2005-06-20 08:00:00,1.5692,1.5694,1.5692,1.5693,136300000.0
2005-06-20 08:01:00,1.5692,1.5695,1.5688,1.5692,136300000.0
2005-06-20 08:02:00,1.5691,1.5695,1.569,1.5693,136300000.0
2005-06-20 08:03:00,1.5692,1.5694,1.5689,1.5689,136300000.0
2005-06-20 08:04:00,1.5691,1.5691,1.5684,1.5686,136300000.0
2005-06-20 08:05:00,1.5687,1.5697,1.5686,1.5697,136300000.0
2005-06-20 08:06:00,1.5694,1.5699,1.5693,1.5699,136300000.0
2005-06-20 08:07:00,1.5701,1.5701,1.5696,1.5697,136300000.0
2005-06-20 08:08:00,1.5699,1.5699,1.5696,1.5698,136300000.0
2005-06-20 08:09:00,1.5696,1.5699,1.5694,1.5698,136300000.0
2005-06-20 08:10:00,1.5697,1.5698,1.5695,1.5696,136300000.0
2005-06-20 08:11:00,1.5694,1.5696,1.5694,1.5696,136300000.0
2005-06-20 08:12:00,1.5695,1.5695,1.569,1.569,136300000.0
2005-06-20 08:13:00,1.5691,1.5691,1.5687,1.5689,136300000.0
2005-06-20 08:14:00,1.5691,1.5695,1.569,1.5692,136300000.0
2005-06-20 08:15:00,1.5688,1.5691,1.5684,1.5687,136300000.0
2005-06-20 08:16:00,1.5688,1.569,1.5683,1.5687,136300000.0
2005-06-20 08:17:00,1.5686,1.5692,1.5685,1.5691,136300000.0
2005-06-20 08:18:00,1.569,1.569,1.5688,1.5689,136300000.0
2005-06-20 08:19:00,1.569,1.5692,1.5689,1.5691,136300000.0
2005-06-20 08:20:00,1.5692,1.5692,1.5687,1.5689,136300000.0
2005-06-20 08:21:00,1.5688,1.5689,1.5687,1.5688,136300000.0
2005-06-20 08:22:00,1.5689,1.5689,1.5688,1.5689,136300000.0
2005-06-20 08:23:00,1.5688,1.5693,1.5688,1.5693,136300000.0
2005-06-20 08:24:00,1.5692,1.5697,1.569,1.5697,136300000.0
2005-06-20 08:25:00,1.5696,1.5699,1.5694,1.5698,136300000.0
2005-06-20 08:26:00,1.5697,1.5701,1.5697,1.57,136300000.0
2005-06-20 08:27:00,1.5698,1.5702,1.5698,1.5698,136300000.0
2005-06-20 08:28:00,1.5699,1.5706,1.5699,1.5705,136300000.0
2005-06-20 08:29:00,1.5704,1.5705,1.5701,1.5705,136300000.0
2005-06-20 08:30:00,1.5706,1.5707,1.5702,1.5703,136300000.0
2005-06-20 08:31:00,1.5702,1.5708,1.57,1.5704,136300000.0
2005-06-20 08:32:00,1.5705,1.5708,1.5703,1.5708,136300000.0
2005-06-20 08:33:00,1.5707,1.5708,1.5703,1.5703,136300000.0
2005-06-20 08:34:00,1.5704,1.5704,1.5701,1.5702,136300000.0
2005-06-20 08:35:00,1.5703,1.5704,1.57,1.57,136300000.0
2005-06-20 08:36:00,1.5701,1.5702,1.5699,1.57,136300000.0
2005-06-20 08:37:00,1.5701,1.5705,1.5698,1.5705,136300000.0
2005-06-20 08:38:00,1.5707,1.5707,1.5701,1.5702,136300000.0
2005-06-20 08:39:00,1.5701,1.5706,1.5699,1.5705,136300000.0
2005-06-20 08:40:00,1.5706,1.5709,1.5705,1.5705,136300000.0
2005-06-20 08:41:00,1.5707,1.571,1.5707,1.5708,136300000.0
2005-06-20 08:42:00,1.5709,1.571,1.5708,1.5709,136300000.0
2005-06-20 08:43:00,1.571,1.571,1.5707,1.5708,136300000.0
2005-06-20 08:44:00,1.5709,1.5716,1.5709,1.5713,136300000.0
2005-06-20 08:45:00,1.5712,1.5712,1.5709,1.571,136300000.0
2005-06-20 08:46:00,1.5711,1.5711,1.5705,1.5706,136300000.0
2005-06-20 08:47:00,1.5705,1.5707,1.5703,1.5703,136300000.0
2005-06-20 08:48:00,1.5704,1.5704,1.5703,1.5704,136300000.0
2005-06-20 08:49:00,1.5705,1.571,1.5705,1.571,136300000.0
2005-06-20 08:50:00,1.5709,1.5712,1.5705,1.571,136300000.0
2005-06-20 08:51:00,1.5711,1.5713,1.5709,1.5713,136300000.0
2005-06-20 08:52:00,1.5712,1.5715,1.5711,1.5711,136300000.0
2005-06-20 08:53:00,1.5712,1.5713,1.571,1.5713,136300000.0
2005-06-20 08:54:00,1.5714,1.5722,1.5714,1.5722,136300000.0
2005-06-20 08:55:00,1.5721,1.5722,1.5716,1.5716,136300000.0
2005-06-20 08:56:00,1.5714,1.5721,1.5714,1.5719,136300000.0
2005-06-20 08:57:00,1.5721,1.5726,1.572,1.5726,136300000.0
2005-06-20 08:58:00,1.5725,1.5727,1.5721,1.5727,136300000.0
2005-06-20 08:59:00,1.5726,1.5728,1.5724,1.5725,136300000.0
2005-06-20 09:00:00,1.5724,1.5724,1.572,1.5723,136300000.0
2005-06-20 09:01:00,1.5724,1.5725,1.5721,1.5723,136300000.0
2005-06-20 09:02:00,1.5722,1.5723,1.572,1.5721,136300000.0
2005-06-20 09:03:00,1.5722,1.5722,1.5718,1.5719,136300000.0
2005-06-20 09:04:00,1.572,1.5725,1.5719,1.5724,136300000.0
2005-06-20 09:05:00,1.5725,1.5725,1.5721,1.5723,136300000.0
2005-06-20 09:06:00,1.5724,1.5728,1.5723,1.5728,136300000.0
2005-06-20 09:07:00,1.5727,1.5729,1.5724,1.5728,136300000.0
2005-06-20 09:08:00,1.5726,1.5729,1.5725,1.5725,136300000.0
2005-06-20 09:09:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-06-20 09:10:00,1.5725,1.5727,1.5724,1.5725,136300000.0
2005-06-20 09:11:00,1.5726,1.5728,1.5724,1.5728,136300000.0
2005-06-20 09:12:00,1.5726,1.5727,1.5723,1.5725,136300000.0
2005-06-20 09:13:00,1.5726,1.5726,1.5722,1.5722,136300000.0
2005-06-20 09:14:00,1.5723,1.5723,1.5721,1.5721,136300000.0
2005-06-20 09:15:00,1.572,1.5724,1.5719,1.5722,136300000.0
2005-06-20 09:16:00,1.5723,1.5727,1.5722,1.5722,136300000.0
2005-06-20 09:17:00,1.5724,1.5727,1.5724,1.5726,136300000.0
2005-06-20 09:18:00,1.5727,1.5732,1.5726,1.5732,136300000.0
2005-06-20 09:19:00,1.5733,1.5733,1.5727,1.5727,136300000.0
2005-06-20 09:20:00,1.5726,1.5727,1.5724,1.5726,136300000.0
2005-06-20 09:21:00,1.5725,1.5725,1.5722,1.5722,136300000.0
2005-06-20 09:22:00,1.5725,1.5732,1.5722,1.5732,136300000.0
2005-06-20 09:23:00,1.5731,1.5733,1.5728,1.5731,136300000.0
2005-06-20 09:24:00,1.5733,1.5736,1.5729,1.5735,136300000.0
2005-06-20 09:25:00,1.5736,1.5738,1.5734,1.5737,136300000.0
2005-06-20 09:26:00,1.5738,1.5739,1.5736,1.5736,136300000.0
2005-06-20 09:27:00,1.5733,1.5741,1.5733,1.5739,136300000.0
2005-06-20 09:28:00,1.5738,1.5739,1.5736,1.5737,136300000.0
2005-06-20 09:29:00,1.5738,1.574,1.5737,1.5739,136300000.0
2005-06-20 09:30:00,1.5738,1.5738,1.573,1.5732,136300000.0
2005-06-20 09:31:00,1.5733,1.5734,1.5729,1.5732,136300000.0
2005-06-20 09:32:00,1.5731,1.5731,1.5727,1.5727,136300000.0
2005-06-20 09:33:00,1.5728,1.5728,1.5726,1.5727,136300000.0
2005-06-20 09:34:00,1.5726,1.5727,1.5724,1.5727,136300000.0
2005-06-20 09:35:00,1.5728,1.5729,1.5726,1.5728,136300000.0
2005-06-20 09:36:00,1.5727,1.5729,1.5726,1.5729,136300000.0
2005-06-20 09:37:00,1.5728,1.5729,1.5727,1.5729,136300000.0
2005-06-20 09:38:00,1.5726,1.573,1.5725,1.5728,136300000.0
2005-06-20 09:39:00,1.5729,1.573,1.5727,1.5727,136300000.0
2005-06-20 09:40:00,1.5729,1.5733,1.5727,1.5733,136300000.0
2005-06-20 09:41:00,1.5734,1.5734,1.573,1.573,136300000.0
2005-06-20 09:42:00,1.5729,1.5735,1.5729,1.5735,136300000.0
2005-06-20 09:43:00,1.5733,1.5738,1.5733,1.5737,136300000.0
2005-06-20 09:44:00,1.5736,1.5736,1.5733,1.5734,136300000.0
2005-06-20 09:45:00,1.5733,1.5733,1.5731,1.5732,136300000.0
2005-06-20 09:46:00,1.5733,1.5734,1.5732,1.5732,136300000.0
2005-06-20 09:47:00,1.5731,1.5733,1.5729,1.5729,136300000.0
2005-06-20 09:48:00,1.573,1.5731,1.5727,1.5727,136300000.0
2005-06-20 09:49:00,1.5726,1.573,1.5726,1.5729,136300000.0
2005-06-20 09:50:00,1.573,1.5733,1.5729,1.5733,136300000.0
2005-06-20 09:51:00,1.5734,1.5735,1.573,1.5735,136300000.0
2005-06-20 09:52:00,1.5736,1.5736,1.5732,1.5733,136300000.0
2005-06-20 09:53:00,1.5732,1.5734,1.5729,1.573,136300000.0
2005-06-20 09:54:00,1.5732,1.5732,1.5723,1.5724,136300000.0
2005-06-20 09:55:00,1.5725,1.5729,1.5725,1.5729,136300000.0
2005-06-20 09:56:00,1.573,1.573,1.5726,1.573,136300000.0
2005-06-20 09:57:00,1.5728,1.5729,1.5726,1.5729,136300000.0
2005-06-20 09:58:00,1.5728,1.573,1.5726,1.5726,136300000.0
2005-06-20 09:59:00,1.5728,1.5732,1.5728,1.5729,136300000.0
2005-06-20 10:00:00,1.5731,1.5731,1.5729,1.573,136300000.0
2005-06-20 10:01:00,1.5729,1.573,1.5727,1.5727,136300000.0
2005-06-20 10:02:00,1.5728,1.5728,1.5727,1.5727,136300000.0
2005-06-20 10:04:00,1.5726,1.5726,1.5723,1.5725,136300000.0
2005-06-20 10:05:00,1.5724,1.5724,1.5719,1.5719,136300000.0
2005-06-20 10:06:00,1.572,1.572,1.5708,1.5712,136300000.0
2005-06-20 10:07:00,1.5713,1.5713,1.5711,1.5713,136300000.0
2005-06-20 10:08:00,1.5711,1.5711,1.5703,1.5711,136300000.0
2005-06-20 10:09:00,1.571,1.5712,1.5709,1.571,136300000.0
2005-06-20 10:10:00,1.5709,1.5711,1.5708,1.5708,136300000.0
2005-06-20 10:11:00,1.5709,1.571,1.5708,1.5708,136300000.0
2005-06-20 10:12:00,1.5707,1.5709,1.5707,1.5708,136300000.0
2005-06-20 10:13:00,1.5707,1.5708,1.5703,1.5705,136300000.0
2005-06-20 10:14:00,1.5706,1.5707,1.5704,1.5705,136300000.0
2005-06-20 10:15:00,1.5704,1.5705,1.5704,1.5704,136300000.0
2005-06-20 10:16:00,1.5705,1.5707,1.5704,1.5705,136300000.0
2005-06-20 10:17:00,1.5706,1.5708,1.5705,1.5706,136300000.0
2005-06-20 10:18:00,1.5705,1.5706,1.5701,1.5701,136300000.0
2005-06-20 10:19:00,1.57,1.57,1.5693,1.5697,136300000.0
2005-06-20 10:20:00,1.5698,1.5698,1.5693,1.5694,136300000.0
2005-06-20 10:21:00,1.5695,1.5695,1.569,1.5694,136300000.0
2005-06-20 10:22:00,1.5696,1.5696,1.5694,1.5695,136300000.0
2005-06-20 10:23:00,1.5696,1.5697,1.5692,1.5696,136300000.0
2005-06-20 10:24:00,1.5694,1.5697,1.5694,1.5694,136300000.0
2005-06-20 10:25:00,1.5695,1.5697,1.5694,1.5697,136300000.0
2005-06-20 10:26:00,1.5696,1.5697,1.5693,1.5693,136300000.0
2005-06-20 10:27:00,1.5694,1.5694,1.5692,1.5693,136300000.0
2005-06-20 10:28:00,1.5694,1.5696,1.5689,1.5696,136300000.0
2005-06-20 10:29:00,1.5695,1.5696,1.569,1.5691,136300000.0
2005-06-20 10:30:00,1.5692,1.5693,1.569,1.569,136300000.0
2005-06-20 10:31:00,1.5689,1.569,1.5685,1.5685,136300000.0
2005-06-20 10:32:00,1.5687,1.5691,1.5687,1.5687,136300000.0
2005-06-20 10:33:00,1.5686,1.5688,1.5685,1.5687,136300000.0
2005-06-20 10:34:00,1.5686,1.5694,1.5686,1.569,136300000.0
2005-06-20 10:35:00,1.5692,1.5694,1.569,1.569,136300000.0
2005-06-20 10:36:00,1.5691,1.5691,1.5687,1.5688,136300000.0
2005-06-20 10:37:00,1.5687,1.5688,1.5683,1.5687,136300000.0
2005-06-20 10:38:00,1.5686,1.5689,1.5683,1.5689,136300000.0
2005-06-20 10:39:00,1.569,1.569,1.5687,1.5689,136300000.0
2005-06-20 10:40:00,1.569,1.5691,1.5689,1.569,136300000.0
2005-06-20 10:42:00,1.5689,1.5692,1.5689,1.5692,136300000.0
2005-06-20 10:43:00,1.5691,1.5691,1.5689,1.569,136300000.0
2005-06-20 10:44:00,1.5689,1.5694,1.5688,1.5694,136300000.0
2005-06-20 10:45:00,1.5693,1.5694,1.5692,1.5694,136300000.0
2005-06-20 10:46:00,1.5693,1.5694,1.5691,1.5694,136300000.0
2005-06-20 10:47:00,1.5695,1.5696,1.5693,1.5693,136300000.0
2005-06-20 10:48:00,1.5695,1.5698,1.5695,1.5696,136300000.0
2005-06-20 10:49:00,1.5697,1.5698,1.5696,1.5698,136300000.0
2005-06-20 10:50:00,1.5697,1.5698,1.5697,1.5698,136300000.0
2005-06-20 10:51:00,1.5697,1.57,1.5696,1.57,136300000.0
2005-06-20 10:52:00,1.5699,1.5702,1.5699,1.5699,136300000.0
2005-06-20 10:53:00,1.57,1.57,1.5698,1.5699,136300000.0
2005-06-20 10:54:00,1.57,1.57,1.5699,1.57,136300000.0
2005-06-20 10:55:00,1.5699,1.5702,1.5699,1.57,136300000.0
2005-06-20 10:56:00,1.5699,1.5701,1.5698,1.5699,136300000.0
2005-06-20 10:57:00,1.5698,1.5699,1.5697,1.5698,136300000.0
2005-06-20 10:58:00,1.5699,1.5701,1.5699,1.5701,136300000.0
2005-06-20 10:59:00,1.5702,1.5702,1.57,1.5701,136300000.0
2005-06-20 11:00:00,1.5702,1.5707,1.5701,1.5706,136300000.0
2005-06-20 11:01:00,1.5705,1.5708,1.5704,1.5707,136300000.0
2005-06-20 11:02:00,1.5705,1.5718,1.5705,1.5712,136300000.0
2005-06-20 11:03:00,1.5711,1.5713,1.5708,1.5712,136300000.0
2005-06-20 11:04:00,1.5711,1.5712,1.5707,1.5708,136300000.0
2005-06-20 11:05:00,1.5709,1.5711,1.5708,1.571,136300000.0
2005-06-20 11:06:00,1.5711,1.5713,1.571,1.571,136300000.0
2005-06-20 11:07:00,1.5709,1.5709,1.5705,1.5707,136300000.0
2005-06-20 11:08:00,1.5708,1.5709,1.5707,1.5708,136300000.0
2005-06-20 11:09:00,1.5709,1.5709,1.57,1.5701,136300000.0
2005-06-20 11:10:00,1.5702,1.5704,1.5698,1.5703,136300000.0
2005-06-20 11:11:00,1.5701,1.5701,1.5698,1.5701,136300000.0
2005-06-20 11:12:00,1.57,1.5703,1.5698,1.5701,136300000.0
2005-06-20 11:13:00,1.5702,1.5704,1.5699,1.5699,136300000.0
2005-06-20 11:14:00,1.57,1.5703,1.5697,1.57,136300000.0
2005-06-20 11:15:00,1.5699,1.5699,1.5692,1.5694,136300000.0
2005-06-20 11:16:00,1.5695,1.5697,1.5693,1.5693,136300000.0
2005-06-20 11:17:00,1.5694,1.5698,1.5693,1.5696,136300000.0
2005-06-20 11:18:00,1.5695,1.5698,1.5694,1.5697,136300000.0
2005-06-20 11:19:00,1.5698,1.5701,1.5697,1.5697,136300000.0
2005-06-20 11:20:00,1.57,1.57,1.5697,1.5698,136300000.0
2005-06-20 11:21:00,1.5696,1.5697,1.5693,1.5697,136300000.0
2005-06-20 11:22:00,1.5695,1.5695,1.5691,1.5691,136300000.0
2005-06-20 11:23:00,1.5692,1.5692,1.5689,1.5692,136300000.0
2005-06-20 11:24:00,1.5691,1.5692,1.5687,1.5692,136300000.0
2005-06-20 11:25:00,1.5694,1.5694,1.5691,1.5692,136300000.0
2005-06-20 11:26:00,1.5693,1.5695,1.5692,1.5695,136300000.0
2005-06-20 11:27:00,1.5693,1.5694,1.5692,1.5694,136300000.0
2005-06-20 11:28:00,1.5693,1.5694,1.5692,1.5694,136300000.0
2005-06-20 11:29:00,1.5695,1.5695,1.5692,1.5693,136300000.0
2005-06-20 11:30:00,1.5694,1.5694,1.5693,1.5693,136300000.0
2005-06-20 11:31:00,1.5692,1.5693,1.5688,1.5688,136300000.0
2005-06-20 11:32:00,1.5689,1.5689,1.5689,1.5689,136300000.0
2005-06-20 11:33:00,1.569,1.569,1.5688,1.5688,136300000.0
2005-06-20 11:34:00,1.5689,1.5689,1.5681,1.5681,136300000.0
2005-06-20 11:35:00,1.568,1.5684,1.5679,1.5683,136300000.0
2005-06-20 11:36:00,1.5682,1.5687,1.5682,1.5685,136300000.0
2005-06-20 11:37:00,1.5686,1.569,1.5685,1.569,136300000.0
2005-06-20 11:38:00,1.5691,1.5692,1.5689,1.569,136300000.0
2005-06-20 11:39:00,1.5691,1.5692,1.5687,1.5689,136300000.0
2005-06-20 11:40:00,1.5691,1.5691,1.5687,1.5687,136300000.0
2005-06-20 11:41:00,1.5686,1.5689,1.5686,1.5687,136300000.0
2005-06-20 11:42:00,1.5688,1.5689,1.5685,1.5689,136300000.0
2005-06-20 11:43:00,1.5688,1.5688,1.5685,1.5685,136300000.0
2005-06-20 11:44:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-06-20 11:45:00,1.5685,1.5685,1.5683,1.5684,136300000.0
2005-06-20 11:46:00,1.5685,1.5686,1.5684,1.5685,136300000.0
2005-06-20 11:47:00,1.5686,1.5687,1.5684,1.5686,136300000.0
2005-06-20 11:48:00,1.5687,1.5688,1.5686,1.5687,136300000.0
2005-06-20 11:49:00,1.5686,1.5689,1.5685,1.5689,136300000.0
2005-06-20 11:50:00,1.5687,1.5689,1.5687,1.5689,136300000.0
2005-06-20 11:51:00,1.569,1.569,1.5688,1.5688,136300000.0
2005-06-20 11:52:00,1.5689,1.569,1.5688,1.5688,136300000.0
2005-06-20 11:53:00,1.5689,1.5689,1.5689,1.5689,136300000.0
2005-06-20 11:54:00,1.5691,1.5691,1.5689,1.5691,136300000.0
2005-06-20 11:55:00,1.569,1.5691,1.5689,1.569,136300000.0
2005-06-20 11:56:00,1.5689,1.5694,1.5689,1.5693,136300000.0
2005-06-20 11:57:00,1.5692,1.5695,1.5691,1.5691,136300000.0
2005-06-20 11:58:00,1.5692,1.5693,1.5689,1.5689,136300000.0
2005-06-20 11:59:00,1.5691,1.5693,1.5689,1.5693,136300000.0
2005-06-20 12:00:00,1.5692,1.5694,1.569,1.5691,136300000.0
2005-06-20 12:01:00,1.5693,1.5694,1.569,1.5693,136300000.0
2005-06-20 12:02:00,1.5692,1.5694,1.5692,1.5693,136300000.0
2005-06-20 12:03:00,1.5692,1.5692,1.5691,1.5691,136300000.0
2005-06-20 12:04:00,1.569,1.5691,1.5689,1.569,136300000.0
2005-06-20 12:05:00,1.5689,1.5689,1.5688,1.5688,136300000.0
2005-06-20 12:06:00,1.569,1.569,1.5688,1.5688,136300000.0
2005-06-20 12:07:00,1.5687,1.5689,1.5684,1.5689,136300000.0
2005-06-20 12:08:00,1.5688,1.5689,1.5684,1.5686,136300000.0
2005-06-20 12:09:00,1.5688,1.5688,1.5686,1.5686,136300000.0
2005-06-20 12:10:00,1.5689,1.5691,1.5688,1.5691,136300000.0
2005-06-20 12:11:00,1.569,1.569,1.5688,1.569,136300000.0
2005-06-20 12:12:00,1.5691,1.5691,1.5691,1.5691,136300000.0
2005-06-20 12:13:00,1.5692,1.5696,1.569,1.5695,136300000.0
2005-06-20 12:14:00,1.5694,1.5696,1.5694,1.5696,136300000.0
2005-06-20 12:15:00,1.5695,1.5695,1.5692,1.5694,136300000.0
2005-06-20 12:16:00,1.5695,1.5695,1.569,1.569,136300000.0
2005-06-20 12:17:00,1.5691,1.5692,1.569,1.569,136300000.0
2005-06-20 12:18:00,1.5692,1.5692,1.569,1.569,136300000.0
2005-06-20 12:19:00,1.5689,1.5692,1.5689,1.569,136300000.0
2005-06-20 12:20:00,1.5689,1.5692,1.5689,1.5692,136300000.0
2005-06-20 12:21:00,1.5693,1.5695,1.5691,1.5692,136300000.0
2005-06-20 12:22:00,1.5693,1.5693,1.569,1.569,136300000.0
2005-06-20 12:23:00,1.5689,1.5689,1.5685,1.5685,136300000.0
2005-06-20 12:24:00,1.5686,1.5686,1.5686,1.5686,136300000.0
2005-06-20 12:25:00,1.5687,1.569,1.5687,1.5689,136300000.0
2005-06-20 12:26:00,1.5687,1.569,1.5687,1.569,136300000.0
2005-06-20 12:27:00,1.5689,1.5689,1.5687,1.5687,136300000.0
2005-06-20 12:28:00,1.5688,1.5688,1.5684,1.5684,136300000.0
2005-06-20 12:29:00,1.5683,1.5684,1.5683,1.5684,136300000.0
2005-06-20 12:30:00,1.5686,1.5686,1.5684,1.5684,136300000.0
2005-06-20 12:31:00,1.5685,1.5686,1.5684,1.5685,136300000.0
2005-06-20 12:32:00,1.5684,1.5685,1.5683,1.5685,136300000.0
2005-06-20 12:33:00,1.5684,1.5689,1.5682,1.5687,136300000.0
2005-06-20 12:34:00,1.5688,1.569,1.5687,1.5687,136300000.0
2005-06-20 12:35:00,1.5688,1.5689,1.5688,1.5688,136300000.0
2005-06-20 12:36:00,1.5689,1.5689,1.5689,1.5689,136300000.0
2005-06-20 12:37:00,1.5688,1.5689,1.5687,1.5689,136300000.0
2005-06-20 12:38:00,1.569,1.5691,1.5688,1.569,136300000.0
2005-06-20 12:39:00,1.5691,1.5691,1.5686,1.5686,136300000.0
2005-06-20 12:40:00,1.5688,1.5689,1.5688,1.5688,136300000.0
2005-06-20 12:41:00,1.5687,1.5687,1.5682,1.5684,136300000.0
2005-06-20 12:42:00,1.5685,1.5686,1.5685,1.5685,136300000.0
2005-06-20 12:43:00,1.5686,1.5686,1.5685,1.5685,136300000.0
2005-06-20 12:44:00,1.5684,1.5686,1.5684,1.5685,136300000.0
2005-06-20 12:45:00,1.5684,1.5687,1.5681,1.5687,136300000.0
2005-06-20 12:46:00,1.5688,1.569,1.5687,1.5687,136300000.0
2005-06-20 12:47:00,1.5688,1.5691,1.5684,1.5689,136300000.0
2005-06-20 12:48:00,1.5687,1.5687,1.5686,1.5686,136300000.0
2005-06-20 12:49:00,1.5688,1.569,1.5683,1.5685,136300000.0
2005-06-20 12:50:00,1.5686,1.5688,1.5686,1.5688,136300000.0
2005-06-20 12:51:00,1.5686,1.5688,1.5686,1.5686,136300000.0
2005-06-20 12:53:00,1.5685,1.5686,1.5685,1.5685,136300000.0
2005-06-20 12:54:00,1.5686,1.5691,1.5686,1.5688,136300000.0
2005-06-20 12:55:00,1.5689,1.5689,1.5686,1.5687,136300000.0
2005-06-20 12:56:00,1.5688,1.5689,1.5687,1.5687,136300000.0
2005-06-20 12:57:00,1.5686,1.5687,1.5685,1.5685,136300000.0
2005-06-20 12:58:00,1.5683,1.5685,1.5682,1.5685,136300000.0
2005-06-20 12:59:00,1.5686,1.5688,1.5686,1.5686,136300000.0
2005-06-20 13:00:00,1.5685,1.5686,1.5684,1.5685,136300000.0
2005-06-20 13:01:00,1.5684,1.5685,1.5684,1.5684,136300000.0
2005-06-20 13:02:00,1.5685,1.5686,1.5685,1.5685,136300000.0
2005-06-20 13:03:00,1.5683,1.5685,1.5683,1.5685,136300000.0
2005-06-20 13:05:00,1.5683,1.5683,1.5682,1.5683,136300000.0
2005-06-20 13:06:00,1.5682,1.5683,1.5682,1.5682,136300000.0
2005-06-20 13:07:00,1.5681,1.5682,1.5678,1.5678,136300000.0
2005-06-20 13:08:00,1.5679,1.5682,1.5679,1.5681,136300000.0
2005-06-20 13:09:00,1.5683,1.5683,1.568,1.5682,136300000.0
2005-06-20 13:10:00,1.5683,1.5683,1.5678,1.5678,136300000.0
2005-06-20 13:11:00,1.5679,1.5681,1.5679,1.568,136300000.0
2005-06-20 13:12:00,1.5681,1.5681,1.5679,1.5679,136300000.0
2005-06-20 13:13:00,1.5678,1.5679,1.5676,1.5679,136300000.0
2005-06-20 13:14:00,1.568,1.5681,1.5679,1.5681,136300000.0
2005-06-20 13:15:00,1.568,1.5683,1.568,1.5682,136300000.0
2005-06-20 13:16:00,1.5683,1.5685,1.5682,1.5685,136300000.0
2005-06-20 13:17:00,1.5684,1.5685,1.5683,1.5683,136300000.0
2005-06-20 13:18:00,1.5681,1.5685,1.5681,1.5683,136300000.0
2005-06-20 13:19:00,1.5684,1.5684,1.5682,1.5683,136300000.0
2005-06-20 13:20:00,1.5682,1.5683,1.5681,1.5681,136300000.0
2005-06-20 13:21:00,1.5682,1.5683,1.5679,1.5679,136300000.0
2005-06-20 13:22:00,1.568,1.5682,1.5679,1.5682,136300000.0
2005-06-20 13:24:00,1.5683,1.5684,1.5683,1.5683,136300000.0
2005-06-20 13:25:00,1.5682,1.5682,1.568,1.568,136300000.0
2005-06-20 13:26:00,1.5681,1.5681,1.568,1.5681,136300000.0
2005-06-20 13:27:00,1.5683,1.5683,1.5681,1.5681,136300000.0
2005-06-20 13:28:00,1.5682,1.5682,1.5681,1.5681,136300000.0
2005-06-20 13:29:00,1.568,1.5681,1.568,1.5681,136300000.0
2005-06-20 13:30:00,1.568,1.5687,1.568,1.5687,136300000.0
2005-06-20 13:31:00,1.5683,1.5683,1.5683,1.5683,136300000.0
2005-06-20 13:32:00,1.5684,1.5691,1.5684,1.5687,136300000.0
2005-06-20 13:33:00,1.5688,1.5691,1.5688,1.5689,136300000.0
2005-06-20 13:34:00,1.569,1.569,1.5688,1.5689,136300000.0
2005-06-20 13:35:00,1.569,1.5691,1.5689,1.569,136300000.0
2005-06-20 13:36:00,1.5691,1.5696,1.569,1.5696,136300000.0
2005-06-20 13:37:00,1.5697,1.57,1.5695,1.57,136300000.0
2005-06-20 13:38:00,1.5699,1.5703,1.5697,1.5701,136300000.0
2005-06-20 13:39:00,1.57,1.5703,1.57,1.5701,136300000.0
2005-06-20 13:40:00,1.57,1.57,1.5698,1.57,136300000.0
2005-06-20 13:41:00,1.5701,1.5701,1.5698,1.5699,136300000.0
2005-06-20 13:42:00,1.5698,1.5699,1.5696,1.5697,136300000.0
2005-06-20 13:43:00,1.5698,1.5703,1.5697,1.57,136300000.0
2005-06-20 13:44:00,1.5699,1.5701,1.5699,1.5701,136300000.0
2005-06-20 13:45:00,1.57,1.5703,1.57,1.5701,136300000.0
2005-06-20 13:46:00,1.5702,1.5702,1.5699,1.57,136300000.0
2005-06-20 13:47:00,1.5699,1.5701,1.5696,1.5697,136300000.0
2005-06-20 13:48:00,1.5699,1.5699,1.5694,1.5694,136300000.0
2005-06-20 13:49:00,1.5693,1.5696,1.5693,1.5695,136300000.0
2005-06-20 13:50:00,1.5694,1.5697,1.5694,1.5696,136300000.0
2005-06-20 13:51:00,1.5695,1.5696,1.5694,1.5695,136300000.0
2005-06-20 13:52:00,1.5694,1.5695,1.5694,1.5695,136300000.0
2005-06-20 13:54:00,1.5694,1.5696,1.5693,1.5695,136300000.0
2005-06-20 13:55:00,1.5694,1.5697,1.569,1.5693,136300000.0
2005-06-20 13:56:00,1.569,1.5693,1.569,1.5693,136300000.0
2005-06-20 13:57:00,1.5691,1.5694,1.5691,1.5694,136300000.0
2005-06-20 13:58:00,1.5693,1.5694,1.5693,1.5693,136300000.0
2005-06-20 13:59:00,1.5691,1.5691,1.569,1.569,136300000.0
2005-06-20 14:00:00,1.5691,1.5692,1.569,1.5691,136300000.0
2005-06-20 14:01:00,1.5692,1.5692,1.5691,1.5692,136300000.0
2005-06-20 14:02:00,1.5694,1.5696,1.5694,1.5696,136300000.0
2005-06-20 14:03:00,1.5697,1.5698,1.5694,1.5695,136300000.0
2005-06-20 14:04:00,1.5696,1.5697,1.5695,1.5697,136300000.0
2005-06-20 14:05:00,1.5696,1.5697,1.5695,1.5697,136300000.0
2005-06-20 14:06:00,1.5699,1.5699,1.5698,1.5699,136300000.0
2005-06-20 14:07:00,1.5697,1.57,1.5694,1.5694,136300000.0
2005-06-20 14:08:00,1.5693,1.5693,1.5691,1.5692,136300000.0
2005-06-20 14:09:00,1.5693,1.5694,1.5689,1.5689,136300000.0
2005-06-20 14:10:00,1.569,1.569,1.5688,1.5689,136300000.0
2005-06-20 14:11:00,1.5688,1.569,1.5685,1.5686,136300000.0
2005-06-20 14:12:00,1.5687,1.569,1.5687,1.5689,136300000.0
2005-06-20 14:13:00,1.5688,1.5689,1.5687,1.5688,136300000.0
2005-06-20 14:14:00,1.5689,1.5689,1.5687,1.5688,136300000.0
2005-06-20 14:15:00,1.5687,1.5689,1.5687,1.5688,136300000.0
2005-06-20 14:16:00,1.5686,1.5686,1.5686,1.5686,136300000.0
2005-06-20 14:17:00,1.5683,1.5686,1.5683,1.5686,136300000.0
2005-06-20 14:18:00,1.5687,1.5687,1.5686,1.5687,136300000.0
2005-06-20 14:19:00,1.5688,1.5691,1.5687,1.5689,136300000.0
2005-06-20 14:20:00,1.5688,1.5689,1.5686,1.5686,136300000.0
2005-06-20 14:21:00,1.5685,1.5686,1.5675,1.5682,136300000.0
2005-06-20 14:22:00,1.568,1.5689,1.568,1.5689,136300000.0
2005-06-20 14:23:00,1.5688,1.5688,1.5683,1.5683,136300000.0
2005-06-20 14:24:00,1.5684,1.5689,1.5684,1.5688,136300000.0
2005-06-20 14:25:00,1.5687,1.5688,1.5687,1.5687,136300000.0
2005-06-20 14:26:00,1.5688,1.5688,1.5686,1.5688,136300000.0
2005-06-20 14:27:00,1.5687,1.5687,1.5685,1.5687,136300000.0
2005-06-20 14:28:00,1.5686,1.5687,1.5684,1.5686,136300000.0
2005-06-20 14:30:00,1.5687,1.5689,1.5687,1.5689,136300000.0
2005-06-20 14:31:00,1.569,1.569,1.5686,1.5687,136300000.0
2005-06-20 14:32:00,1.5686,1.5692,1.5686,1.5691,136300000.0
2005-06-20 14:33:00,1.569,1.5694,1.5689,1.5692,136300000.0
2005-06-20 14:34:00,1.5691,1.5696,1.569,1.5695,136300000.0
2005-06-20 14:35:00,1.5694,1.5694,1.5685,1.5687,136300000.0
2005-06-20 14:36:00,1.5686,1.5686,1.5676,1.5676,136300000.0
2005-06-20 14:37:00,1.5678,1.5683,1.5664,1.567,136300000.0
2005-06-20 14:38:00,1.5671,1.5674,1.5664,1.5666,136300000.0
2005-06-20 14:39:00,1.5667,1.5672,1.5665,1.567,136300000.0
2005-06-20 14:40:00,1.5669,1.5675,1.5666,1.5671,136300000.0
2005-06-20 14:41:00,1.5669,1.5671,1.5665,1.5666,136300000.0
2005-06-20 14:42:00,1.5665,1.5669,1.5662,1.5663,136300000.0
2005-06-20 14:43:00,1.5662,1.5667,1.5662,1.5664,136300000.0
2005-06-20 14:44:00,1.5663,1.567,1.5663,1.5667,136300000.0
2005-06-20 14:45:00,1.5666,1.5667,1.566,1.5662,136300000.0
2005-06-20 14:46:00,1.566,1.5661,1.5656,1.5657,136300000.0
2005-06-20 14:47:00,1.5656,1.5658,1.5652,1.5657,136300000.0
2005-06-20 14:48:00,1.5658,1.5662,1.5656,1.5657,136300000.0
2005-06-20 14:49:00,1.5656,1.566,1.5652,1.5652,136300000.0
2005-06-20 14:50:00,1.5651,1.5655,1.5651,1.5654,136300000.0
2005-06-20 14:51:00,1.5656,1.5657,1.5652,1.5654,136300000.0
2005-06-20 14:52:00,1.5655,1.5656,1.5652,1.5654,136300000.0
2005-06-20 14:53:00,1.5655,1.5657,1.5653,1.5655,136300000.0
2005-06-20 14:54:00,1.5654,1.5661,1.5654,1.5661,136300000.0
2005-06-20 14:55:00,1.566,1.5663,1.5659,1.5659,136300000.0
2005-06-20 14:56:00,1.5661,1.5662,1.5659,1.5659,136300000.0
2005-06-20 14:57:00,1.566,1.566,1.5654,1.5657,136300000.0
2005-06-20 14:58:00,1.5656,1.566,1.5653,1.5653,136300000.0
2005-06-20 14:59:00,1.5654,1.5657,1.5652,1.5653,136300000.0
2005-06-20 15:00:00,1.5652,1.5653,1.5644,1.5649,136300000.0
2005-06-20 15:01:00,1.5648,1.5648,1.5641,1.5641,136300000.0
2005-06-20 15:02:00,1.564,1.5645,1.5639,1.564,136300000.0
2005-06-20 15:03:00,1.5641,1.5644,1.5639,1.5643,136300000.0
2005-06-20 15:04:00,1.5644,1.5646,1.5642,1.5643,136300000.0
2005-06-20 15:05:00,1.5642,1.5647,1.564,1.5647,136300000.0
2005-06-20 15:06:00,1.5646,1.5647,1.5641,1.5645,136300000.0
2005-06-20 15:07:00,1.5648,1.5648,1.5642,1.5643,136300000.0
2005-06-20 15:08:00,1.5646,1.5647,1.5642,1.5645,136300000.0
2005-06-20 15:09:00,1.5647,1.5649,1.5643,1.5646,136300000.0
2005-06-20 15:10:00,1.5647,1.565,1.5645,1.5648,136300000.0
2005-06-20 15:11:00,1.565,1.565,1.5646,1.5648,136300000.0
2005-06-20 15:12:00,1.5649,1.5649,1.5646,1.5647,136300000.0
2005-06-20 15:13:00,1.5648,1.5653,1.5646,1.565,136300000.0
2005-06-20 15:14:00,1.5649,1.5657,1.5646,1.5656,136300000.0
2005-06-20 15:15:00,1.5655,1.5657,1.5651,1.5655,136300000.0
2005-06-20 15:16:00,1.5656,1.5656,1.5649,1.565,136300000.0
2005-06-20 15:17:00,1.5648,1.5657,1.5648,1.5656,136300000.0
2005-06-20 15:18:00,1.5655,1.5662,1.5653,1.5659,136300000.0
2005-06-20 15:19:00,1.5661,1.5665,1.5656,1.5664,136300000.0
2005-06-20 15:20:00,1.5665,1.5666,1.5658,1.5666,136300000.0
2005-06-20 15:21:00,1.5665,1.5667,1.5662,1.5666,136300000.0
2005-06-20 15:22:00,1.5665,1.5665,1.5663,1.5663,136300000.0
2005-06-20 15:23:00,1.5662,1.5666,1.5662,1.5664,136300000.0
2005-06-20 15:24:00,1.5665,1.5667,1.5663,1.5666,136300000.0
2005-06-20 15:25:00,1.5667,1.567,1.5665,1.567,136300000.0
2005-06-20 15:26:00,1.5668,1.5671,1.5666,1.5668,136300000.0
2005-06-20 15:27:00,1.567,1.5671,1.5668,1.5669,136300000.0
2005-06-20 15:28:00,1.567,1.567,1.5665,1.5665,136300000.0
2005-06-20 15:29:00,1.5667,1.5667,1.5663,1.5666,136300000.0
2005-06-20 15:30:00,1.5663,1.5669,1.5663,1.5668,136300000.0
2005-06-20 15:31:00,1.5667,1.567,1.5663,1.5663,136300000.0
2005-06-20 15:32:00,1.5664,1.5671,1.5663,1.5668,136300000.0
2005-06-20 15:33:00,1.5669,1.5669,1.5665,1.5665,136300000.0
2005-06-20 15:34:00,1.5667,1.5669,1.5665,1.5665,136300000.0
2005-06-20 15:35:00,1.5667,1.567,1.5665,1.5669,136300000.0
2005-06-20 15:36:00,1.5668,1.5671,1.5667,1.5671,136300000.0
2005-06-20 15:37:00,1.567,1.5671,1.5667,1.567,136300000.0
2005-06-20 15:38:00,1.5669,1.5672,1.5668,1.5671,136300000.0
2005-06-20 15:39:00,1.5672,1.5674,1.567,1.5674,136300000.0
2005-06-20 15:40:00,1.5672,1.5674,1.5668,1.5669,136300000.0
2005-06-20 15:41:00,1.5667,1.5672,1.5667,1.567,136300000.0
2005-06-20 15:42:00,1.5671,1.5672,1.5668,1.5671,136300000.0
2005-06-20 15:43:00,1.5673,1.5673,1.5667,1.5668,136300000.0
2005-06-20 15:44:00,1.5669,1.5671,1.5667,1.5668,136300000.0
2005-06-20 15:45:00,1.5667,1.5669,1.5665,1.5666,136300000.0
2005-06-20 15:46:00,1.5665,1.5668,1.5663,1.5663,136300000.0
2005-06-20 15:47:00,1.5661,1.5661,1.5657,1.5659,136300000.0
2005-06-20 15:48:00,1.5657,1.5657,1.5644,1.5646,136300000.0
2005-06-20 15:49:00,1.5647,1.5649,1.564,1.5646,136300000.0
2005-06-20 15:50:00,1.5645,1.5648,1.5641,1.5645,136300000.0
2005-06-20 15:51:00,1.5644,1.565,1.5642,1.5648,136300000.0
2005-06-20 15:52:00,1.565,1.5655,1.5647,1.5649,136300000.0
2005-06-20 15:53:00,1.565,1.5652,1.5648,1.5649,136300000.0
2005-06-20 15:54:00,1.5648,1.5648,1.5644,1.5647,136300000.0
2005-06-20 15:55:00,1.5648,1.5651,1.5646,1.5651,136300000.0
2005-06-20 15:56:00,1.565,1.5655,1.5647,1.5655,136300000.0
2005-06-20 15:57:00,1.5656,1.5657,1.5652,1.5655,136300000.0
2005-06-20 15:58:00,1.5657,1.5661,1.5653,1.5656,136300000.0
2005-06-20 15:59:00,1.5658,1.566,1.5655,1.5656,136300000.0
2005-06-20 16:00:00,1.5657,1.5659,1.5648,1.5652,136300000.0
2005-06-20 16:01:00,1.5653,1.5654,1.5648,1.5652,136300000.0
2005-06-20 16:02:00,1.5654,1.5654,1.5646,1.5648,136300000.0
2005-06-20 16:03:00,1.5649,1.5651,1.5644,1.5644,136300000.0
2005-06-20 16:04:00,1.5645,1.5646,1.5641,1.5642,136300000.0
2005-06-20 16:05:00,1.5644,1.5644,1.5639,1.5643,136300000.0
2005-06-20 16:06:00,1.5642,1.5643,1.5639,1.5643,136300000.0
2005-06-20 16:07:00,1.5645,1.5645,1.5634,1.5638,136300000.0
2005-06-20 16:08:00,1.5637,1.5638,1.5634,1.5636,136300000.0
2005-06-20 16:09:00,1.5635,1.5641,1.5634,1.564,136300000.0
2005-06-20 16:10:00,1.5641,1.5643,1.5639,1.5641,136300000.0
2005-06-20 16:11:00,1.564,1.5643,1.5638,1.5638,136300000.0
2005-06-20 16:12:00,1.5637,1.5641,1.5637,1.5638,136300000.0
2005-06-20 16:13:00,1.5639,1.5641,1.5638,1.564,136300000.0
2005-06-20 16:14:00,1.5638,1.5639,1.5637,1.5638,136300000.0
2005-06-20 16:15:00,1.5637,1.5643,1.5636,1.5642,136300000.0
2005-06-20 16:16:00,1.5644,1.5645,1.5642,1.5643,136300000.0
2005-06-20 16:17:00,1.5642,1.5645,1.5639,1.5639,136300000.0
2005-06-20 16:18:00,1.5638,1.564,1.5635,1.5636,136300000.0
2005-06-20 16:19:00,1.5637,1.5641,1.5636,1.5639,136300000.0
2005-06-20 16:20:00,1.5639,1.5643,1.5636,1.5642,136300000.0
2005-06-20 16:21:00,1.5643,1.5644,1.5642,1.5644,136300000.0
2005-06-20 16:22:00,1.5643,1.5647,1.5643,1.5647,136300000.0
2005-06-20 16:23:00,1.5646,1.5647,1.5644,1.5645,136300000.0
2005-06-20 16:24:00,1.5643,1.5648,1.5643,1.5647,136300000.0
2005-06-20 16:25:00,1.5648,1.5654,1.5645,1.5649,136300000.0
2005-06-20 16:26:00,1.5651,1.5655,1.565,1.5652,136300000.0
2005-06-20 16:27:00,1.5651,1.5651,1.5647,1.5648,136300000.0
2005-06-20 16:28:00,1.5649,1.5652,1.5647,1.5652,136300000.0
2005-06-20 16:29:00,1.5651,1.5653,1.565,1.565,136300000.0
2005-06-20 16:30:00,1.5649,1.5649,1.5641,1.5644,136300000.0
2005-06-20 16:31:00,1.5646,1.5647,1.5639,1.5644,136300000.0
2005-06-20 16:32:00,1.5642,1.5642,1.5638,1.5642,136300000.0
2005-06-20 16:33:00,1.5644,1.5646,1.5641,1.5646,136300000.0
2005-06-20 16:34:00,1.5645,1.5645,1.5634,1.5634,136300000.0
2005-06-20 16:35:00,1.5636,1.5637,1.5631,1.5631,136300000.0
2005-06-20 16:36:00,1.5632,1.5635,1.5632,1.5633,136300000.0
2005-06-20 16:37:00,1.5635,1.5636,1.5633,1.5634,136300000.0
2005-06-20 16:38:00,1.5635,1.5637,1.5633,1.5634,136300000.0
2005-06-20 16:39:00,1.5633,1.5637,1.5632,1.5634,136300000.0
2005-06-20 16:40:00,1.5633,1.5636,1.5632,1.5635,136300000.0
2005-06-20 16:41:00,1.5636,1.5637,1.5631,1.5631,136300000.0
2005-06-20 16:42:00,1.5632,1.5638,1.5632,1.5636,136300000.0
2005-06-20 16:43:00,1.5635,1.564,1.5635,1.5638,136300000.0
2005-06-20 16:44:00,1.5639,1.5643,1.5638,1.5639,136300000.0
2005-06-20 16:45:00,1.5639,1.564,1.5637,1.5639,136300000.0
2005-06-20 16:46:00,1.5638,1.564,1.5636,1.5637,136300000.0
2005-06-20 16:47:00,1.5636,1.5637,1.5636,1.5637,136300000.0
2005-06-20 16:48:00,1.5639,1.5642,1.5638,1.5642,136300000.0
2005-06-20 16:49:00,1.5643,1.5645,1.5641,1.5643,136300000.0
2005-06-20 16:50:00,1.5644,1.5646,1.5642,1.5642,136300000.0
2005-06-20 16:51:00,1.5641,1.5642,1.564,1.5641,136300000.0
2005-06-20 16:52:00,1.564,1.5646,1.564,1.5645,136300000.0
2005-06-20 16:53:00,1.5646,1.5646,1.5645,1.5646,136300000.0
2005-06-20 16:54:00,1.5647,1.5647,1.5642,1.5644,136300000.0
2005-06-20 16:55:00,1.5643,1.5644,1.564,1.5642,136300000.0
2005-06-20 16:56:00,1.5641,1.5643,1.5638,1.5639,136300000.0
2005-06-20 16:57:00,1.5638,1.5639,1.5636,1.5638,136300000.0
2005-06-20 16:58:00,1.5637,1.5639,1.5636,1.5639,136300000.0
2005-06-20 16:59:00,1.5637,1.5637,1.5633,1.5633,136300000.0
2005-06-20 17:00:00,1.5632,1.5636,1.5629,1.5636,136300000.0
2005-06-20 17:01:00,1.5634,1.5636,1.5634,1.5635,136300000.0
2005-06-20 17:02:00,1.5636,1.5637,1.5635,1.5637,136300000.0
2005-06-20 17:03:00,1.5635,1.5638,1.5631,1.5638,136300000.0
2005-06-20 17:04:00,1.5637,1.5638,1.5635,1.5635,136300000.0
2005-06-20 17:05:00,1.5637,1.564,1.5635,1.5639,136300000.0
2005-06-20 17:06:00,1.5639,1.5641,1.5639,1.5641,136300000.0
2005-06-20 17:07:00,1.5639,1.5643,1.5639,1.5642,136300000.0
2005-06-20 17:08:00,1.564,1.5644,1.5639,1.5642,136300000.0
2005-06-20 17:09:00,1.5643,1.5643,1.5638,1.5638,136300000.0
2005-06-20 17:10:00,1.5639,1.565,1.5638,1.565,136300000.0
2005-06-20 17:11:00,1.5646,1.5646,1.5638,1.5638,136300000.0
2005-06-20 17:12:00,1.5639,1.5641,1.5638,1.5639,136300000.0
2005-06-20 17:13:00,1.5638,1.5639,1.5636,1.5638,136300000.0
2005-06-20 17:14:00,1.5639,1.5639,1.5636,1.5638,136300000.0
2005-06-20 17:15:00,1.5639,1.5641,1.5638,1.5638,136300000.0
2005-06-20 17:16:00,1.5637,1.5638,1.5632,1.5633,136300000.0
2005-06-20 17:17:00,1.5632,1.5633,1.563,1.5631,136300000.0
2005-06-20 17:18:00,1.5632,1.5637,1.563,1.5634,136300000.0
2005-06-20 17:19:00,1.5633,1.5633,1.563,1.5633,136300000.0
2005-06-20 17:20:00,1.5634,1.5635,1.5633,1.5635,136300000.0
2005-06-20 17:21:00,1.5634,1.5635,1.5629,1.5632,136300000.0
2005-06-20 17:22:00,1.5633,1.5635,1.563,1.563,136300000.0
2005-06-20 17:23:00,1.5631,1.5632,1.5631,1.5631,136300000.0
2005-06-20 17:24:00,1.5632,1.5632,1.5629,1.5631,136300000.0
2005-06-20 17:25:00,1.5632,1.5633,1.5631,1.5631,136300000.0
2005-06-20 17:26:00,1.5632,1.5635,1.5631,1.5632,136300000.0
2005-06-20 17:27:00,1.5631,1.5636,1.5629,1.5633,136300000.0
2005-06-20 17:28:00,1.5634,1.5636,1.5633,1.5633,136300000.0
2005-06-20 17:29:00,1.5635,1.5636,1.5634,1.5635,136300000.0
2005-06-20 17:30:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-20 17:31:00,1.5635,1.5635,1.5632,1.5633,136300000.0
2005-06-20 17:32:00,1.5634,1.5636,1.563,1.563,136300000.0
2005-06-20 17:33:00,1.5629,1.5631,1.5628,1.5628,136300000.0
2005-06-20 17:34:00,1.5629,1.5632,1.5626,1.5629,136300000.0
2005-06-20 17:35:00,1.5627,1.5628,1.5625,1.5625,136300000.0
2005-06-20 17:36:00,1.5624,1.5631,1.5624,1.5628,136300000.0
2005-06-20 17:37:00,1.5629,1.5632,1.5628,1.563,136300000.0
2005-06-20 17:38:00,1.5631,1.5633,1.5629,1.5629,136300000.0
2005-06-20 17:39:00,1.563,1.5632,1.5629,1.5631,136300000.0
2005-06-20 17:40:00,1.563,1.5632,1.5627,1.5627,136300000.0
2005-06-20 17:41:00,1.5631,1.5633,1.563,1.5631,136300000.0
2005-06-20 17:42:00,1.563,1.5631,1.5629,1.5629,136300000.0
2005-06-20 17:43:00,1.563,1.5636,1.5628,1.5636,136300000.0
2005-06-20 17:44:00,1.5634,1.5639,1.5632,1.5638,136300000.0
2005-06-20 17:45:00,1.5637,1.5639,1.5636,1.5638,136300000.0
2005-06-20 17:46:00,1.5637,1.5639,1.5636,1.5637,136300000.0
2005-06-20 17:47:00,1.5635,1.5636,1.5629,1.5632,136300000.0
2005-06-20 17:48:00,1.5633,1.5634,1.5632,1.5633,136300000.0
2005-06-20 17:49:00,1.5631,1.5634,1.5631,1.5632,136300000.0
2005-06-20 17:50:00,1.5631,1.5631,1.5628,1.5628,136300000.0
2005-06-20 17:51:00,1.563,1.563,1.5628,1.5628,136300000.0
2005-06-20 17:52:00,1.5627,1.5629,1.5626,1.5628,136300000.0
2005-06-20 17:53:00,1.5629,1.5632,1.5628,1.5628,136300000.0
2005-06-20 17:54:00,1.5629,1.563,1.5625,1.5627,136300000.0
2005-06-20 17:55:00,1.5626,1.563,1.5626,1.563,136300000.0
2005-06-20 17:56:00,1.5629,1.5631,1.5626,1.5629,136300000.0
2005-06-20 17:57:00,1.5628,1.563,1.5627,1.5628,136300000.0
2005-06-20 17:58:00,1.5629,1.5631,1.5623,1.5625,136300000.0
2005-06-20 17:59:00,1.5626,1.5626,1.5623,1.5625,136300000.0
2005-06-20 18:00:00,1.5626,1.5626,1.5624,1.5624,136300000.0
2005-06-20 18:01:00,1.5623,1.5626,1.5623,1.5623,136300000.0
2005-06-20 18:02:00,1.5622,1.5622,1.5622,1.5622,136300000.0
2005-06-20 18:03:00,1.5621,1.5623,1.5617,1.5619,136300000.0
2005-06-20 18:04:00,1.5618,1.5621,1.5618,1.5621,136300000.0
2005-06-20 18:05:00,1.5622,1.5624,1.5621,1.5622,136300000.0
2005-06-20 18:06:00,1.5621,1.5624,1.5621,1.5624,136300000.0
2005-06-20 18:07:00,1.5622,1.5624,1.5621,1.5621,136300000.0
2005-06-20 18:08:00,1.5622,1.5625,1.5621,1.5624,136300000.0
2005-06-20 18:09:00,1.5627,1.5627,1.5624,1.5624,136300000.0
2005-06-20 18:10:00,1.5622,1.5622,1.5622,1.5622,136300000.0
2005-06-20 18:11:00,1.5624,1.5626,1.5622,1.5624,136300000.0
2005-06-20 18:12:00,1.5625,1.5625,1.5621,1.5622,136300000.0
2005-06-20 18:13:00,1.5621,1.5627,1.5621,1.5626,136300000.0
2005-06-20 18:14:00,1.5627,1.5629,1.5624,1.5626,136300000.0
2005-06-20 18:15:00,1.5625,1.5625,1.5624,1.5625,136300000.0
2005-06-20 18:16:00,1.5627,1.5627,1.5625,1.5627,136300000.0
2005-06-20 18:17:00,1.5626,1.563,1.5626,1.563,136300000.0
2005-06-20 18:18:00,1.5629,1.5632,1.5629,1.563,136300000.0
2005-06-20 18:19:00,1.5632,1.5632,1.5629,1.5629,136300000.0
2005-06-20 18:20:00,1.563,1.5634,1.563,1.5631,136300000.0
2005-06-20 18:21:00,1.5632,1.5632,1.5631,1.5631,136300000.0
2005-06-20 18:22:00,1.5632,1.5632,1.5631,1.5632,136300000.0
2005-06-20 18:23:00,1.5633,1.5634,1.5633,1.5633,136300000.0
2005-06-20 18:24:00,1.5634,1.5638,1.5634,1.5638,136300000.0
2005-06-20 18:25:00,1.5637,1.5643,1.5637,1.564,136300000.0
2005-06-20 18:26:00,1.5641,1.5644,1.564,1.5641,136300000.0
2005-06-20 18:27:00,1.5643,1.5643,1.5638,1.564,136300000.0
2005-06-20 18:28:00,1.5638,1.5639,1.5634,1.5636,136300000.0
2005-06-20 18:29:00,1.5634,1.5637,1.5634,1.5636,136300000.0
2005-06-20 18:31:00,1.5637,1.5637,1.5637,1.5637,136300000.0
2005-06-20 18:32:00,1.5638,1.5638,1.5631,1.5631,136300000.0
2005-06-20 18:33:00,1.563,1.5631,1.563,1.5631,136300000.0
2005-06-20 18:34:00,1.563,1.563,1.563,1.563,136300000.0
2005-06-20 18:35:00,1.5631,1.5632,1.5631,1.5632,136300000.0
2005-06-20 18:37:00,1.563,1.5631,1.563,1.563,136300000.0
2005-06-20 18:38:00,1.5629,1.5631,1.5629,1.5631,136300000.0
2005-06-20 18:39:00,1.563,1.5632,1.563,1.5632,136300000.0
2005-06-20 18:40:00,1.5631,1.5631,1.5631,1.5631,136300000.0
2005-06-20 18:41:00,1.5629,1.5631,1.5629,1.5631,136300000.0
2005-06-20 18:43:00,1.5629,1.5632,1.5629,1.5632,136300000.0
2005-06-20 18:45:00,1.5633,1.5634,1.5632,1.5634,136300000.0
2005-06-20 18:46:00,1.5633,1.5638,1.5633,1.5637,136300000.0
2005-06-20 18:47:00,1.5638,1.5638,1.5636,1.5636,136300000.0
2005-06-20 18:48:00,1.5634,1.5637,1.5634,1.5636,136300000.0
2005-06-20 18:49:00,1.5637,1.5637,1.5637,1.5637,136300000.0
2005-06-20 18:50:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-20 18:51:00,1.5636,1.5636,1.5634,1.5636,136300000.0
2005-06-20 18:52:00,1.5634,1.5637,1.5634,1.5637,136300000.0
2005-06-20 18:53:00,1.5639,1.5639,1.5634,1.5638,136300000.0
2005-06-20 18:54:00,1.5637,1.5641,1.5637,1.5639,136300000.0
2005-06-20 18:55:00,1.5638,1.5643,1.5638,1.5639,136300000.0
2005-06-20 18:56:00,1.5641,1.5643,1.5639,1.5641,136300000.0
2005-06-20 18:57:00,1.564,1.5641,1.5638,1.5638,136300000.0
2005-06-20 18:58:00,1.5637,1.5638,1.5633,1.5633,136300000.0
2005-06-20 18:59:00,1.5634,1.5639,1.5633,1.5639,136300000.0
2005-06-20 19:00:00,1.5639,1.5639,1.5638,1.5639,136300000.0
2005-06-20 19:01:00,1.5641,1.5641,1.5638,1.5638,136300000.0
2005-06-20 19:02:00,1.564,1.564,1.5639,1.564,136300000.0
2005-06-20 19:03:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-20 19:04:00,1.5641,1.5641,1.5638,1.5638,136300000.0
2005-06-20 19:05:00,1.5639,1.5639,1.5634,1.5638,136300000.0
2005-06-20 19:06:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-06-20 19:07:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-20 19:08:00,1.564,1.564,1.564,1.564,136300000.0
2005-06-20 19:09:00,1.5641,1.5641,1.5638,1.5639,136300000.0
2005-06-20 19:10:00,1.5641,1.5643,1.564,1.5641,136300000.0
2005-06-20 19:12:00,1.564,1.5643,1.5639,1.5639,136300000.0
2005-06-20 19:13:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-20 19:14:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-20 19:15:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-06-20 19:16:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-20 19:17:00,1.5644,1.5644,1.5637,1.5637,136300000.0
2005-06-20 19:18:00,1.5638,1.5638,1.5636,1.5637,136300000.0
2005-06-20 19:19:00,1.5638,1.5641,1.5638,1.5641,136300000.0
2005-06-20 19:20:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-20 19:21:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-06-20 19:22:00,1.5639,1.564,1.5639,1.5639,136300000.0
2005-06-20 19:23:00,1.5638,1.5639,1.5636,1.5639,136300000.0
2005-06-20 19:24:00,1.5637,1.5639,1.5637,1.5639,136300000.0
2005-06-20 19:25:00,1.564,1.564,1.5639,1.564,136300000.0
2005-06-20 19:26:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-06-20 19:27:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-06-20 19:28:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-06-20 19:29:00,1.5644,1.5644,1.5641,1.5641,136300000.0
2005-06-20 19:31:00,1.5643,1.5645,1.5641,1.5645,136300000.0
2005-06-20 19:32:00,1.5645,1.5645,1.5645,1.5645,136300000.0
2005-06-20 19:33:00,1.5646,1.5647,1.5644,1.5644,136300000.0
2005-06-20 19:34:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-20 19:35:00,1.5645,1.5645,1.5643,1.5643,136300000.0
2005-06-20 19:36:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-06-20 19:37:00,1.5644,1.5644,1.5641,1.5641,136300000.0
2005-06-20 19:38:00,1.564,1.564,1.5639,1.564,136300000.0
2005-06-20 19:39:00,1.5639,1.564,1.5639,1.564,136300000.0
2005-06-20 19:40:00,1.5639,1.5639,1.5638,1.5638,136300000.0
2005-06-20 19:41:00,1.5639,1.564,1.5639,1.564,136300000.0
2005-06-20 19:42:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-06-20 19:43:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-20 19:44:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-20 19:47:00,1.564,1.5641,1.564,1.564,136300000.0
2005-06-20 19:48:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-20 19:49:00,1.5639,1.564,1.5639,1.564,136300000.0
2005-06-20 19:50:00,1.5641,1.5641,1.5639,1.5639,136300000.0
2005-06-20 19:51:00,1.564,1.564,1.564,1.564,136300000.0
2005-06-20 19:52:00,1.5639,1.5641,1.5639,1.5641,136300000.0
2005-06-20 19:53:00,1.564,1.5643,1.564,1.5641,136300000.0
2005-06-20 19:54:00,1.564,1.5641,1.564,1.564,136300000.0
2005-06-20 19:55:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-20 19:56:00,1.5641,1.5641,1.5639,1.5639,136300000.0
2005-06-20 19:57:00,1.5641,1.5641,1.5639,1.5641,136300000.0
2005-06-20 19:58:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-06-20 19:59:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-20 20:00:00,1.5643,1.5644,1.5643,1.5643,136300000.0
2005-06-20 20:01:00,1.5641,1.5644,1.5641,1.5644,136300000.0
2005-06-20 20:02:00,1.5641,1.5643,1.5641,1.5641,136300000.0
2005-06-20 20:03:00,1.564,1.5641,1.5638,1.5638,136300000.0
2005-06-20 20:04:00,1.564,1.564,1.5634,1.5634,136300000.0
2005-06-20 20:05:00,1.5636,1.5637,1.5632,1.5634,136300000.0
2005-06-20 20:06:00,1.5632,1.5634,1.5632,1.5634,136300000.0
2005-06-20 20:07:00,1.5636,1.5636,1.5634,1.5636,136300000.0
2005-06-20 20:08:00,1.5634,1.5637,1.5634,1.5637,136300000.0
2005-06-20 20:09:00,1.5636,1.5637,1.5634,1.5636,136300000.0
2005-06-20 20:10:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-06-20 20:11:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-06-20 20:12:00,1.5637,1.5638,1.5636,1.5636,136300000.0
2005-06-20 20:13:00,1.5634,1.5637,1.5634,1.5634,136300000.0
2005-06-20 20:14:00,1.5632,1.5634,1.5631,1.5632,136300000.0
2005-06-20 20:15:00,1.5633,1.5634,1.5632,1.5634,136300000.0
2005-06-20 20:16:00,1.5633,1.5636,1.5633,1.5634,136300000.0
2005-06-20 20:17:00,1.5633,1.564,1.5633,1.564,136300000.0
2005-06-20 20:18:00,1.5637,1.5641,1.5637,1.5638,136300000.0
2005-06-20 20:19:00,1.5641,1.5641,1.5639,1.5641,136300000.0
2005-06-20 20:20:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-20 20:21:00,1.5643,1.5644,1.5641,1.5644,136300000.0
2005-06-20 20:22:00,1.5645,1.5645,1.5643,1.5644,136300000.0
2005-06-20 20:23:00,1.5645,1.5646,1.5645,1.5646,136300000.0
2005-06-20 20:24:00,1.5649,1.5649,1.5645,1.5649,136300000.0
2005-06-20 20:25:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-06-20 20:26:00,1.5652,1.5653,1.5651,1.5651,136300000.0
2005-06-20 20:27:00,1.5649,1.5651,1.5649,1.5651,136300000.0
2005-06-20 20:28:00,1.5649,1.5652,1.5649,1.5651,136300000.0
2005-06-20 20:29:00,1.5652,1.5652,1.5652,1.5652,136300000.0
2005-06-20 20:30:00,1.5654,1.5654,1.5652,1.5652,136300000.0
2005-06-20 20:31:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-06-20 20:33:00,1.5651,1.5652,1.5649,1.5652,136300000.0
2005-06-20 20:34:00,1.5653,1.5655,1.5652,1.5652,136300000.0
2005-06-20 20:35:00,1.5654,1.5655,1.5651,1.5654,136300000.0
2005-06-20 20:36:00,1.5653,1.5654,1.5652,1.5654,136300000.0
2005-06-20 20:37:00,1.5652,1.5653,1.5649,1.5653,136300000.0
2005-06-20 20:38:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 20:39:00,1.5655,1.5655,1.5653,1.5653,136300000.0
2005-06-20 20:40:00,1.5654,1.5654,1.5653,1.5654,136300000.0
2005-06-20 20:41:00,1.5656,1.5656,1.5654,1.5654,136300000.0
2005-06-20 20:42:00,1.5655,1.5656,1.5655,1.5656,136300000.0
2005-06-20 20:45:00,1.5655,1.5655,1.5655,1.5655,136300000.0
2005-06-20 20:46:00,1.5656,1.5657,1.5656,1.5656,136300000.0
2005-06-20 20:47:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-20 20:49:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-20 20:50:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-20 20:51:00,1.5657,1.5659,1.5656,1.5656,136300000.0
2005-06-20 20:52:00,1.5657,1.5661,1.5657,1.5659,136300000.0
2005-06-20 20:53:00,1.5657,1.5657,1.5656,1.5657,136300000.0
2005-06-20 20:54:00,1.5656,1.5659,1.5656,1.5656,136300000.0
2005-06-20 20:55:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-20 20:56:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-20 20:57:00,1.5657,1.5657,1.5655,1.5655,136300000.0
2005-06-20 20:58:00,1.5655,1.5656,1.5653,1.5654,136300000.0
2005-06-20 20:59:00,1.5653,1.5653,1.5651,1.5652,136300000.0
2005-06-20 21:00:00,1.5646,1.5656,1.5646,1.5654,136300000.0
2005-06-20 21:01:00,1.5653,1.5655,1.5649,1.5649,136300000.0
2005-06-20 21:02:00,1.5652,1.5652,1.5652,1.5652,136300000.0
2005-06-20 21:03:00,1.5654,1.5654,1.5652,1.5653,136300000.0
2005-06-20 21:04:00,1.5655,1.5656,1.5653,1.5653,136300000.0
2005-06-20 21:05:00,1.5651,1.5653,1.5651,1.5653,136300000.0
2005-06-20 21:06:00,1.5654,1.5655,1.5653,1.5655,136300000.0
2005-06-20 21:07:00,1.5654,1.5655,1.5653,1.5653,136300000.0
2005-06-20 21:08:00,1.5654,1.5655,1.5653,1.5655,136300000.0
2005-06-20 21:09:00,1.5654,1.5656,1.5654,1.5656,136300000.0
2005-06-20 21:10:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 21:11:00,1.5655,1.5655,1.5652,1.5652,136300000.0
2005-06-20 21:12:00,1.5653,1.5655,1.5653,1.5655,136300000.0
2005-06-20 21:13:00,1.5654,1.5654,1.5653,1.5653,136300000.0
2005-06-20 21:14:00,1.5652,1.5654,1.5652,1.5653,136300000.0
2005-06-20 21:15:00,1.5652,1.5653,1.5652,1.5653,136300000.0
2005-06-20 21:16:00,1.5652,1.5655,1.5652,1.5655,136300000.0
2005-06-20 21:17:00,1.5656,1.5656,1.5656,1.5656,136300000.0
2005-06-20 21:18:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 21:19:00,1.5654,1.5655,1.5654,1.5654,136300000.0
2005-06-20 21:20:00,1.5655,1.5655,1.5655,1.5655,136300000.0
2005-06-20 21:21:00,1.5654,1.5654,1.5654,1.5654,136300000.0
2005-06-20 21:22:00,1.5653,1.5654,1.5653,1.5654,136300000.0
2005-06-20 21:23:00,1.5653,1.5653,1.5653,1.5653,136300000.0
2005-06-20 21:24:00,1.5654,1.5654,1.5654,1.5654,136300000.0
2005-06-20 21:25:00,1.5655,1.5655,1.5653,1.5654,136300000.0
2005-06-20 21:27:00,1.5653,1.5653,1.5653,1.5653,136300000.0
2005-06-20 21:28:00,1.5654,1.5654,1.5653,1.5653,136300000.0
2005-06-20 21:29:00,1.5652,1.5654,1.5652,1.5654,136300000.0
2005-06-20 21:30:00,1.5653,1.5655,1.5653,1.5655,136300000.0
2005-06-20 21:31:00,1.5654,1.5655,1.5654,1.5654,136300000.0
2005-06-20 21:32:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-06-20 21:33:00,1.5651,1.5653,1.5649,1.5653,136300000.0
2005-06-20 21:34:00,1.5654,1.5654,1.5653,1.5653,136300000.0
2005-06-20 21:36:00,1.5654,1.5654,1.5653,1.5653,136300000.0
2005-06-20 21:37:00,1.5656,1.5656,1.5653,1.5653,136300000.0
2005-06-20 21:38:00,1.5654,1.5655,1.5652,1.5655,136300000.0
2005-06-20 21:40:00,1.5656,1.5659,1.5656,1.5657,136300000.0
2005-06-20 21:41:00,1.5659,1.5659,1.5657,1.5657,136300000.0
2005-06-20 21:42:00,1.5659,1.5659,1.5656,1.5656,136300000.0
2005-06-20 21:43:00,1.5655,1.5655,1.5655,1.5655,136300000.0
2005-06-20 21:44:00,1.5654,1.5655,1.5652,1.5654,136300000.0
2005-06-20 21:45:00,1.5655,1.5656,1.5655,1.5655,136300000.0
2005-06-20 21:47:00,1.5654,1.5654,1.5654,1.5654,136300000.0
2005-06-20 21:49:00,1.5653,1.5654,1.5653,1.5654,136300000.0
2005-06-20 21:50:00,1.5655,1.5655,1.5655,1.5655,136300000.0
2005-06-20 21:51:00,1.5654,1.5655,1.5652,1.5653,136300000.0
2005-06-20 21:52:00,1.5654,1.5654,1.5653,1.5653,136300000.0
2005-06-20 21:53:00,1.5651,1.5654,1.5651,1.5651,136300000.0
2005-06-20 21:54:00,1.5649,1.5651,1.5649,1.5649,136300000.0
2005-06-20 21:55:00,1.5647,1.5649,1.5646,1.5649,136300000.0
2005-06-20 21:56:00,1.5647,1.5647,1.5647,1.5647,136300000.0
2005-06-20 21:57:00,1.5646,1.5649,1.5646,1.5649,136300000.0
2005-06-20 21:58:00,1.5651,1.5651,1.5647,1.5647,136300000.0
2005-06-20 21:59:00,1.5646,1.5647,1.5646,1.5647,136300000.0
2005-06-20 22:00:00,1.5645,1.5651,1.5644,1.5649,136300000.0
2005-06-20 22:01:00,1.5647,1.5647,1.5644,1.5646,136300000.0
2005-06-20 22:03:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-06-20 22:07:00,1.5651,1.5651,1.5649,1.5651,136300000.0
2005-06-20 22:08:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-06-20 22:09:00,1.5651,1.5654,1.5649,1.5652,136300000.0
2005-06-20 22:10:00,1.5653,1.5654,1.5649,1.5653,136300000.0
2005-06-20 22:11:00,1.5652,1.5655,1.5651,1.5653,136300000.0
2005-06-20 22:12:00,1.5652,1.5652,1.5652,1.5652,136300000.0
2005-06-20 22:13:00,1.5653,1.5653,1.5649,1.5649,136300000.0
2005-06-20 22:14:00,1.5651,1.5652,1.5649,1.5651,136300000.0
2005-06-20 22:15:00,1.5652,1.5652,1.5651,1.5651,136300000.0
2005-06-20 22:16:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-06-20 22:17:00,1.5647,1.5651,1.5647,1.5649,136300000.0
2005-06-20 22:20:00,1.5647,1.5647,1.5647,1.5647,136300000.0
2005-06-20 22:21:00,1.5649,1.5652,1.5647,1.5652,136300000.0
2005-06-20 22:23:00,1.5651,1.5653,1.5651,1.5652,136300000.0
2005-06-20 22:24:00,1.5651,1.5651,1.5649,1.5651,136300000.0
2005-06-20 22:25:00,1.5649,1.5651,1.5649,1.5649,136300000.0
2005-06-20 22:26:00,1.5651,1.5652,1.5649,1.5651,136300000.0
2005-06-20 22:27:00,1.565,1.5654,1.565,1.5654,136300000.0
2005-06-20 22:28:00,1.5655,1.5655,1.5651,1.5651,136300000.0
2005-06-20 22:29:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-06-20 22:30:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-06-20 22:31:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-06-20 22:32:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-06-20 22:34:00,1.5652,1.5652,1.5652,1.5652,136300000.0
2005-06-20 22:35:00,1.5653,1.5653,1.5652,1.5652,136300000.0
2005-06-20 22:36:00,1.5651,1.5654,1.5651,1.5654,136300000.0
2005-06-20 22:37:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 22:38:00,1.5655,1.5655,1.5655,1.5655,136300000.0
2005-06-20 22:39:00,1.5653,1.5655,1.5653,1.5655,136300000.0
2005-06-20 22:40:00,1.5656,1.5656,1.5654,1.5656,136300000.0
2005-06-20 22:41:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 22:42:00,1.5653,1.5654,1.5653,1.5654,136300000.0
2005-06-20 22:43:00,1.5653,1.5655,1.5653,1.5655,136300000.0
2005-06-20 22:44:00,1.5654,1.5654,1.5652,1.5654,136300000.0
2005-06-20 22:45:00,1.5653,1.5653,1.5649,1.5653,136300000.0
2005-06-20 22:46:00,1.5652,1.5655,1.5651,1.5652,136300000.0
2005-06-20 22:47:00,1.5653,1.5654,1.5649,1.5653,136300000.0
2005-06-20 22:48:00,1.5654,1.5654,1.5652,1.5652,136300000.0
2005-06-20 22:49:00,1.5653,1.5653,1.5651,1.5652,136300000.0
2005-06-20 22:50:00,1.5651,1.5653,1.5651,1.5653,136300000.0
2005-06-20 22:51:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 22:52:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 22:53:00,1.5655,1.5656,1.5653,1.5654,136300000.0
2005-06-20 22:54:00,1.5656,1.5656,1.5655,1.5656,136300000.0
2005-06-20 22:55:00,1.5657,1.5657,1.5655,1.5655,136300000.0
2005-06-20 22:56:00,1.5656,1.5657,1.5656,1.5657,136300000.0
2005-06-20 22:57:00,1.5656,1.5657,1.5656,1.5657,136300000.0
2005-06-20 22:58:00,1.5656,1.5659,1.5656,1.5657,136300000.0
2005-06-20 22:59:00,1.5656,1.5664,1.5656,1.5662,136300000.0
2005-06-20 23:00:00,1.5664,1.5664,1.5657,1.5661,136300000.0
2005-06-20 23:01:00,1.5659,1.5661,1.5656,1.5656,136300000.0
2005-06-20 23:02:00,1.5657,1.5661,1.5657,1.5659,136300000.0
2005-06-20 23:03:00,1.5657,1.5657,1.5655,1.5656,136300000.0
2005-06-20 23:04:00,1.5655,1.5655,1.5655,1.5655,136300000.0
2005-06-20 23:05:00,1.5656,1.5656,1.5655,1.5655,136300000.0
2005-06-20 23:07:00,1.5656,1.5656,1.5656,1.5656,136300000.0
2005-06-20 23:10:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 23:11:00,1.5651,1.5654,1.5651,1.5654,136300000.0
2005-06-20 23:14:00,1.5653,1.5654,1.5653,1.5654,136300000.0
2005-06-20 23:15:00,1.5653,1.5653,1.5652,1.5652,136300000.0
2005-06-20 23:16:00,1.5651,1.5653,1.5651,1.5653,136300000.0
2005-06-20 23:17:00,1.5652,1.5652,1.5651,1.5651,136300000.0
2005-06-20 23:18:00,1.5649,1.5651,1.5649,1.5651,136300000.0
2005-06-20 23:19:00,1.5649,1.5652,1.5644,1.5647,136300000.0
2005-06-20 23:20:00,1.5645,1.5651,1.5644,1.5649,136300000.0
2005-06-20 23:21:00,1.5651,1.5652,1.5649,1.5652,136300000.0
2005-06-20 23:22:00,1.5651,1.5653,1.5647,1.5652,136300000.0
2005-06-20 23:23:00,1.5654,1.5654,1.5649,1.5652,136300000.0
2005-06-20 23:24:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-06-20 23:25:00,1.5651,1.5656,1.5649,1.5656,136300000.0
2005-06-20 23:26:00,1.5655,1.5659,1.5655,1.5655,136300000.0
2005-06-20 23:27:00,1.5656,1.5656,1.5654,1.5656,136300000.0
2005-06-20 23:28:00,1.5655,1.5656,1.5654,1.5654,136300000.0
2005-06-20 23:29:00,1.5655,1.5655,1.5654,1.5655,136300000.0
2005-06-20 23:30:00,1.5656,1.5656,1.5655,1.5655,136300000.0
2005-06-20 23:31:00,1.5656,1.5656,1.5655,1.5655,136300000.0
2005-06-20 23:32:00,1.5654,1.5654,1.5654,1.5654,136300000.0
2005-06-20 23:33:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 23:35:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-06-20 23:36:00,1.5652,1.5656,1.5647,1.5649,136300000.0
2005-06-20 23:38:00,1.5647,1.5651,1.5647,1.5647,136300000.0
2005-06-20 23:39:00,1.5651,1.5651,1.5647,1.5647,136300000.0
2005-06-20 23:40:00,1.5646,1.5651,1.5645,1.5651,136300000.0
2005-06-20 23:41:00,1.5649,1.5651,1.5649,1.5651,136300000.0
2005-06-20 23:42:00,1.5647,1.5652,1.5647,1.5651,136300000.0
2005-06-20 23:43:00,1.5651,1.5651,1.5646,1.5646,136300000.0
2005-06-20 23:44:00,1.5644,1.5646,1.5644,1.5645,136300000.0
2005-06-20 23:45:00,1.5646,1.5647,1.5646,1.5647,136300000.0
2005-06-20 23:46:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-06-20 23:47:00,1.5646,1.5649,1.5646,1.5647,136300000.0
2005-06-20 23:48:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-06-20 23:49:00,1.5647,1.5647,1.5647,1.5647,136300000.0
2005-06-20 23:50:00,1.5646,1.5647,1.5646,1.5647,136300000.0
2005-06-20 23:51:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-06-20 23:53:00,1.5651,1.5651,1.5647,1.5649,136300000.0
2005-06-20 23:54:00,1.5647,1.5651,1.5647,1.5651,136300000.0
2005-06-20 23:55:00,1.5649,1.5651,1.5649,1.5651,136300000.0
2005-06-20 23:56:00,1.5646,1.5647,1.5646,1.5647,136300000.0
2005-06-20 23:57:00,1.5649,1.5649,1.5646,1.5649,136300000.0
2005-06-20 23:58:00,1.5647,1.5649,1.5646,1.5649,136300000.0
2005-06-20 23:59:00,1.5647,1.5649,1.5646,1.5649,136300000.0
2005-06-21 00:00:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-06-21 00:01:00,1.5647,1.5647,1.5645,1.5646,136300000.0
2005-06-21 00:02:00,1.5649,1.5651,1.5647,1.5651,136300000.0
2005-06-21 00:03:00,1.5649,1.5651,1.5647,1.5649,136300000.0
2005-06-21 00:06:00,1.5651,1.5651,1.5651,1.5651,136300000.0
2005-06-21 00:08:00,1.5649,1.5652,1.5647,1.5651,136300000.0
2005-06-21 00:10:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-06-21 00:11:00,1.5647,1.5649,1.5645,1.5645,136300000.0
2005-06-21 00:12:00,1.5644,1.5644,1.5643,1.5644,136300000.0
2005-06-21 00:13:00,1.5643,1.5646,1.5643,1.5646,136300000.0
2005-06-21 00:14:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-06-21 00:15:00,1.5643,1.5644,1.5643,1.5643,136300000.0
2005-06-21 00:16:00,1.5641,1.5647,1.5641,1.5645,136300000.0
2005-06-21 00:17:00,1.5646,1.5647,1.5644,1.5644,136300000.0
2005-06-21 00:18:00,1.5646,1.5649,1.5644,1.5649,136300000.0
2005-06-21 00:19:00,1.5647,1.5649,1.5644,1.5647,136300000.0
2005-06-21 00:20:00,1.5646,1.5646,1.5646,1.5646,136300000.0
2005-06-21 00:22:00,1.5645,1.5645,1.5645,1.5645,136300000.0
2005-06-21 00:23:00,1.5646,1.5646,1.5644,1.5646,136300000.0
2005-06-21 00:26:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-06-21 00:27:00,1.5643,1.5646,1.5641,1.5645,136300000.0
2005-06-21 00:28:00,1.5646,1.5647,1.5645,1.5645,136300000.0
2005-06-21 00:29:00,1.5646,1.5646,1.5646,1.5646,136300000.0
2005-06-21 00:30:00,1.5645,1.5647,1.5644,1.5645,136300000.0
2005-06-21 00:32:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-06-21 00:33:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-21 00:34:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-21 00:35:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-06-21 00:37:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-06-21 00:38:00,1.5644,1.5644,1.5643,1.5644,136300000.0
2005-06-21 00:39:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-06-21 00:41:00,1.5639,1.5641,1.5636,1.564,136300000.0
2005-06-21 00:42:00,1.5638,1.564,1.5637,1.5637,136300000.0
2005-06-21 00:43:00,1.5636,1.5639,1.5636,1.5639,136300000.0
2005-06-21 00:44:00,1.5638,1.5639,1.5638,1.5639,136300000.0
2005-06-21 00:45:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-06-21 00:46:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-21 00:47:00,1.5644,1.5645,1.5644,1.5645,136300000.0
2005-06-21 00:48:00,1.5641,1.5643,1.564,1.5641,136300000.0
2005-06-21 00:49:00,1.5639,1.5639,1.5638,1.5639,136300000.0
2005-06-21 00:50:00,1.5638,1.5639,1.5636,1.5639,136300000.0
2005-06-21 00:51:00,1.5638,1.5638,1.5632,1.5634,136300000.0
2005-06-21 00:52:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-06-21 00:53:00,1.5637,1.5637,1.5636,1.5636,136300000.0
2005-06-21 00:54:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-21 00:59:00,1.5636,1.5637,1.5634,1.5637,136300000.0
2005-06-21 01:00:00,1.5636,1.5638,1.5636,1.5638,136300000.0
2005-06-21 01:01:00,1.5636,1.5638,1.5636,1.5638,136300000.0
2005-06-21 01:02:00,1.5636,1.5638,1.5634,1.5636,136300000.0
2005-06-21 01:03:00,1.5638,1.5638,1.5636,1.5637,136300000.0
2005-06-21 01:04:00,1.5638,1.5639,1.5637,1.5639,136300000.0
2005-06-21 01:05:00,1.5638,1.5638,1.5636,1.5636,136300000.0
2005-06-21 01:06:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-06-21 01:07:00,1.5637,1.5637,1.5633,1.5634,136300000.0
2005-06-21 01:08:00,1.5636,1.564,1.5636,1.5636,136300000.0
2005-06-21 01:09:00,1.5637,1.5638,1.5634,1.5634,136300000.0
2005-06-21 01:11:00,1.5632,1.5633,1.5632,1.5632,136300000.0
2005-06-21 01:12:00,1.5633,1.5633,1.5632,1.5632,136300000.0
2005-06-21 01:13:00,1.5633,1.5634,1.563,1.5631,136300000.0
2005-06-21 01:14:00,1.5632,1.5632,1.563,1.563,136300000.0
2005-06-21 01:15:00,1.5629,1.5632,1.5629,1.5632,136300000.0
2005-06-21 01:16:00,1.5631,1.5634,1.5631,1.5631,136300000.0
2005-06-21 01:17:00,1.563,1.5634,1.5629,1.5632,136300000.0
2005-06-21 01:18:00,1.5631,1.5633,1.5631,1.5633,136300000.0
2005-06-21 01:19:00,1.5631,1.5632,1.5627,1.563,136300000.0
2005-06-21 01:20:00,1.5629,1.5633,1.5625,1.5625,136300000.0
2005-06-21 01:21:00,1.563,1.563,1.5624,1.5625,136300000.0
2005-06-21 01:22:00,1.5626,1.5629,1.5625,1.5626,136300000.0
2005-06-21 01:23:00,1.5627,1.563,1.5627,1.563,136300000.0
2005-06-21 01:24:00,1.5629,1.5629,1.5624,1.5624,136300000.0
2005-06-21 01:25:00,1.5625,1.5625,1.5624,1.5625,136300000.0
2005-06-21 01:27:00,1.5624,1.5625,1.5624,1.5624,136300000.0
2005-06-21 01:28:00,1.5625,1.5626,1.5625,1.5626,136300000.0
2005-06-21 01:29:00,1.5625,1.5625,1.5624,1.5624,136300000.0
2005-06-21 01:30:00,1.5625,1.5625,1.5624,1.5624,136300000.0
2005-06-21 01:32:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-06-21 01:34:00,1.5625,1.5625,1.5625,1.5625,136300000.0
2005-06-21 01:35:00,1.5624,1.5626,1.5624,1.5626,136300000.0
2005-06-21 01:36:00,1.5627,1.5627,1.5624,1.5624,136300000.0
2005-06-21 01:37:00,1.5626,1.5626,1.5624,1.5624,136300000.0
2005-06-21 01:38:00,1.5625,1.5625,1.5625,1.5625,136300000.0
2005-06-21 01:39:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-06-21 01:40:00,1.5625,1.5625,1.5625,1.5625,136300000.0
2005-06-21 01:41:00,1.5624,1.5627,1.5624,1.5626,136300000.0
2005-06-21 01:42:00,1.5624,1.5626,1.5624,1.5625,136300000.0
2005-06-21 01:44:00,1.5624,1.5626,1.5622,1.5625,136300000.0
2005-06-21 01:45:00,1.5624,1.563,1.5624,1.563,136300000.0
2005-06-21 01:46:00,1.5627,1.5629,1.5627,1.5629,136300000.0
2005-06-21 01:47:00,1.5631,1.5633,1.5629,1.5631,136300000.0
2005-06-21 01:48:00,1.5632,1.5633,1.563,1.5631,136300000.0
2005-06-21 01:49:00,1.563,1.5634,1.5626,1.5626,136300000.0
2005-06-21 01:50:00,1.5627,1.563,1.5625,1.563,136300000.0
2005-06-21 01:51:00,1.5629,1.5629,1.5629,1.5629,136300000.0
2005-06-21 01:52:00,1.5627,1.563,1.5625,1.563,136300000.0
2005-06-21 01:53:00,1.5629,1.5632,1.5629,1.5632,136300000.0
2005-06-21 01:54:00,1.5631,1.5631,1.5626,1.5629,136300000.0
2005-06-21 01:55:00,1.5632,1.5633,1.5629,1.5632,136300000.0
2005-06-21 01:56:00,1.5627,1.5633,1.5625,1.5633,136300000.0
2005-06-21 01:57:00,1.5631,1.5632,1.5627,1.563,136300000.0
2005-06-21 01:58:00,1.5631,1.5634,1.5629,1.5631,136300000.0
2005-06-21 01:59:00,1.5634,1.5634,1.5625,1.5629,136300000.0
2005-06-21 02:03:00,1.5632,1.5632,1.5629,1.5631,136300000.0
2005-06-21 02:04:00,1.563,1.5632,1.5627,1.563,136300000.0
2005-06-21 02:05:00,1.5632,1.5634,1.5631,1.5632,136300000.0
2005-06-21 02:06:00,1.5633,1.5633,1.5626,1.5626,136300000.0
2005-06-21 02:07:00,1.5627,1.5633,1.5627,1.5633,136300000.0
2005-06-21 02:08:00,1.5631,1.5634,1.5626,1.5634,136300000.0
2005-06-21 02:09:00,1.5633,1.5634,1.5631,1.5632,136300000.0
2005-06-21 02:10:00,1.5634,1.5634,1.5631,1.5633,136300000.0
2005-06-21 02:11:00,1.5632,1.5634,1.5632,1.5634,136300000.0
2005-06-21 02:12:00,1.5632,1.564,1.5632,1.5638,136300000.0
2005-06-21 02:13:00,1.5639,1.5641,1.5636,1.5637,136300000.0
2005-06-21 02:14:00,1.5636,1.5641,1.5634,1.5641,136300000.0
2005-06-21 02:15:00,1.564,1.5641,1.5638,1.564,136300000.0
2005-06-21 02:16:00,1.5639,1.5641,1.5634,1.5638,136300000.0
2005-06-21 02:17:00,1.5639,1.5641,1.5638,1.564,136300000.0
2005-06-21 02:18:00,1.5641,1.5643,1.5639,1.5639,136300000.0
2005-06-21 02:19:00,1.5638,1.5644,1.5637,1.5641,136300000.0
2005-06-21 02:20:00,1.5643,1.5644,1.5643,1.5643,136300000.0
2005-06-21 02:21:00,1.5644,1.5644,1.5641,1.5641,136300000.0
2005-06-21 02:22:00,1.564,1.5643,1.564,1.5643,136300000.0
2005-06-21 02:23:00,1.564,1.5643,1.5639,1.5641,136300000.0
2005-06-21 02:24:00,1.5639,1.5643,1.5638,1.5641,136300000.0
2005-06-21 02:25:00,1.564,1.5644,1.5638,1.5644,136300000.0
2005-06-21 02:26:00,1.5649,1.5649,1.5643,1.5645,136300000.0
2005-06-21 02:27:00,1.5643,1.5647,1.5643,1.5644,136300000.0
2005-06-21 02:28:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-06-21 02:29:00,1.5643,1.5644,1.5641,1.5644,136300000.0
2005-06-21 02:30:00,1.5641,1.5649,1.5641,1.5649,136300000.0
2005-06-21 02:31:00,1.5647,1.5649,1.5645,1.5649,136300000.0
2005-06-21 02:32:00,1.5647,1.5649,1.5645,1.5646,136300000.0
2005-06-21 02:33:00,1.5645,1.5647,1.5644,1.5646,136300000.0
2005-06-21 02:34:00,1.5645,1.5646,1.5644,1.5645,136300000.0
2005-06-21 02:35:00,1.5646,1.5646,1.564,1.5641,136300000.0
2005-06-21 02:36:00,1.5644,1.5644,1.5641,1.5641,136300000.0
2005-06-21 02:37:00,1.564,1.564,1.5634,1.5637,136300000.0
2005-06-21 02:38:00,1.5638,1.5639,1.5634,1.5636,136300000.0
2005-06-21 02:39:00,1.5637,1.5638,1.5634,1.5636,136300000.0
2005-06-21 02:40:00,1.5634,1.5637,1.5634,1.5637,136300000.0
2005-06-21 02:41:00,1.5638,1.5638,1.5636,1.5636,136300000.0
2005-06-21 02:42:00,1.5637,1.5638,1.5634,1.5634,136300000.0
2005-06-21 02:43:00,1.5636,1.5636,1.5636,1.5636,136300000.0
2005-06-21 02:44:00,1.5637,1.5637,1.5636,1.5637,136300000.0
2005-06-21 02:45:00,1.5636,1.5636,1.5636,1.5636,136300000.0
2005-06-21 02:46:00,1.5637,1.5637,1.5637,1.5637,136300000.0
2005-06-21 02:47:00,1.5638,1.5641,1.5638,1.5641,136300000.0
2005-06-21 02:48:00,1.5644,1.5644,1.5639,1.5639,136300000.0
2005-06-21 02:49:00,1.5641,1.5641,1.5634,1.5636,136300000.0
2005-06-21 02:50:00,1.5637,1.5641,1.5637,1.5641,136300000.0
2005-06-21 02:51:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-21 02:52:00,1.5641,1.5644,1.5641,1.5644,136300000.0
2005-06-21 02:53:00,1.5645,1.5649,1.5644,1.5646,136300000.0
2005-06-21 02:54:00,1.5647,1.5656,1.5646,1.5656,136300000.0
2005-06-21 02:55:00,1.5653,1.5656,1.5649,1.5649,136300000.0
2005-06-21 02:56:00,1.5651,1.5652,1.5649,1.5649,136300000.0
2005-06-21 02:57:00,1.5647,1.5647,1.5645,1.5647,136300000.0
2005-06-21 02:58:00,1.5646,1.5647,1.5644,1.5647,136300000.0
2005-06-21 02:59:00,1.5644,1.5647,1.5644,1.5647,136300000.0
2005-06-21 03:00:00,1.5649,1.5649,1.5646,1.5646,136300000.0
2005-06-21 03:01:00,1.5649,1.5649,1.5647,1.5649,136300000.0
2005-06-21 03:02:00,1.5646,1.5649,1.5646,1.5649,136300000.0
2005-06-21 03:03:00,1.5647,1.5647,1.5644,1.5644,136300000.0
2005-06-21 03:04:00,1.5645,1.5646,1.5639,1.5639,136300000.0
2005-06-21 03:05:00,1.5641,1.5646,1.5641,1.5644,136300000.0
2005-06-21 03:06:00,1.5645,1.5645,1.5641,1.5645,136300000.0
2005-06-21 03:07:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-06-21 03:08:00,1.5644,1.5644,1.5643,1.5644,136300000.0
2005-06-21 03:09:00,1.5643,1.5644,1.5643,1.5643,136300000.0
2005-06-21 03:10:00,1.5644,1.5644,1.5643,1.5644,136300000.0
2005-06-21 03:11:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-06-21 03:12:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-06-21 03:13:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-06-21 03:14:00,1.5644,1.5644,1.5643,1.5644,136300000.0
2005-06-21 03:15:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-21 03:16:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-06-21 03:18:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-06-21 03:19:00,1.5643,1.5644,1.5641,1.5644,136300000.0
2005-06-21 03:22:00,1.5643,1.5644,1.5643,1.5643,136300000.0
2005-06-21 03:23:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-06-21 03:24:00,1.5645,1.5646,1.5645,1.5646,136300000.0
2005-06-21 03:25:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-06-21 03:26:00,1.5647,1.5647,1.5647,1.5647,136300000.0
2005-06-21 03:27:00,1.5649,1.5654,1.5646,1.5654,136300000.0
2005-06-21 03:28:00,1.5653,1.5655,1.5653,1.5654,136300000.0
2005-06-21 03:29:00,1.5655,1.5656,1.5653,1.5653,136300000.0
2005-06-21 03:30:00,1.5654,1.5654,1.5653,1.5653,136300000.0
2005-06-21 03:31:00,1.5652,1.5655,1.5652,1.5652,136300000.0
2005-06-21 03:32:00,1.5653,1.5659,1.5653,1.5659,136300000.0
2005-06-21 03:33:00,1.5657,1.5659,1.5656,1.5659,136300000.0
2005-06-21 03:34:00,1.5661,1.5661,1.5655,1.5657,136300000.0
2005-06-21 03:35:00,1.5659,1.5659,1.5656,1.5656,136300000.0
2005-06-21 03:36:00,1.5657,1.5659,1.5656,1.5656,136300000.0
2005-06-21 03:37:00,1.5654,1.5657,1.5654,1.5656,136300000.0
2005-06-21 03:38:00,1.5657,1.5659,1.5656,1.5659,136300000.0
2005-06-21 03:39:00,1.5657,1.5661,1.5657,1.5659,136300000.0
2005-06-21 03:40:00,1.5657,1.5661,1.5656,1.5659,136300000.0
2005-06-21 03:41:00,1.5657,1.5659,1.5656,1.5657,136300000.0
2005-06-21 03:43:00,1.5659,1.5659,1.5657,1.5657,136300000.0
2005-06-21 03:45:00,1.5656,1.5657,1.5656,1.5656,136300000.0
2005-06-21 03:46:00,1.5657,1.5659,1.5656,1.5657,136300000.0
2005-06-21 03:47:00,1.5656,1.5656,1.5655,1.5656,136300000.0
2005-06-21 03:48:00,1.5655,1.5657,1.5655,1.5657,136300000.0
2005-06-21 03:49:00,1.5659,1.5662,1.5659,1.5661,136300000.0
2005-06-21 03:50:00,1.5659,1.5659,1.5657,1.5657,136300000.0
2005-06-21 03:51:00,1.5656,1.5656,1.5656,1.5656,136300000.0
2005-06-21 03:52:00,1.5659,1.5659,1.5659,1.5659,136300000.0
2005-06-21 03:53:00,1.5657,1.5659,1.5655,1.5656,136300000.0
2005-06-21 03:54:00,1.5657,1.5657,1.5656,1.5656,136300000.0
2005-06-21 03:55:00,1.5657,1.5657,1.5656,1.5657,136300000.0
2005-06-21 03:56:00,1.5659,1.5659,1.5656,1.5656,136300000.0
2005-06-21 03:57:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-21 03:59:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-21 04:00:00,1.5657,1.5663,1.5656,1.5659,136300000.0
2005-06-21 04:01:00,1.5661,1.5662,1.5656,1.5657,136300000.0
2005-06-21 04:02:00,1.5656,1.5657,1.5656,1.5656,136300000.0
2005-06-21 04:03:00,1.5657,1.5657,1.5656,1.5656,136300000.0
2005-06-21 04:04:00,1.5655,1.5656,1.5655,1.5656,136300000.0
2005-06-21 04:05:00,1.5655,1.5657,1.5654,1.5657,136300000.0
2005-06-21 04:06:00,1.5656,1.5656,1.5654,1.5655,136300000.0
2005-06-21 04:07:00,1.5657,1.5657,1.5656,1.5656,136300000.0
2005-06-21 04:08:00,1.5657,1.5657,1.5656,1.5656,136300000.0
2005-06-21 04:09:00,1.5657,1.5657,1.5656,1.5656,136300000.0
2005-06-21 04:10:00,1.5656,1.5659,1.5656,1.5659,136300000.0
2005-06-21 04:11:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-21 04:12:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-21 04:14:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-21 04:15:00,1.5657,1.5665,1.5657,1.5663,136300000.0
2005-06-21 04:16:00,1.5664,1.5664,1.5661,1.5662,136300000.0
2005-06-21 04:17:00,1.5661,1.5664,1.5659,1.5663,136300000.0
2005-06-21 04:18:00,1.5665,1.567,1.5664,1.5667,136300000.0
2005-06-21 04:19:00,1.5668,1.5668,1.5664,1.5668,136300000.0
2005-06-21 04:20:00,1.5667,1.5667,1.5662,1.5663,136300000.0
2005-06-21 04:21:00,1.5665,1.5665,1.5663,1.5663,136300000.0
2005-06-21 04:22:00,1.5662,1.5664,1.5662,1.5664,136300000.0
2005-06-21 04:24:00,1.5665,1.5665,1.5663,1.5665,136300000.0
2005-06-21 04:25:00,1.5666,1.5666,1.5664,1.5666,136300000.0
2005-06-21 04:26:00,1.5665,1.5665,1.5664,1.5664,136300000.0
2005-06-21 04:28:00,1.5665,1.5665,1.5664,1.5664,136300000.0
2005-06-21 04:29:00,1.5665,1.5665,1.5663,1.5663,136300000.0
2005-06-21 04:30:00,1.5664,1.5664,1.5664,1.5664,136300000.0
2005-06-21 04:31:00,1.5665,1.5665,1.5664,1.5664,136300000.0
2005-06-21 04:32:00,1.5665,1.5665,1.5662,1.5662,136300000.0
2005-06-21 04:33:00,1.5663,1.5663,1.5661,1.5661,136300000.0
2005-06-21 04:34:00,1.5662,1.5662,1.5659,1.5659,136300000.0
2005-06-21 04:35:00,1.5657,1.5659,1.5654,1.5655,136300000.0
2005-06-21 04:36:00,1.5656,1.5657,1.5656,1.5656,136300000.0
2005-06-21 04:38:00,1.5657,1.5659,1.5656,1.5659,136300000.0
2005-06-21 04:39:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-21 04:40:00,1.5657,1.5657,1.5657,1.5657,136300000.0
2005-06-21 04:41:00,1.5656,1.5657,1.5656,1.5656,136300000.0
2005-06-21 04:43:00,1.5655,1.5656,1.5653,1.5656,136300000.0
2005-06-21 04:44:00,1.5655,1.5655,1.5649,1.5655,136300000.0
2005-06-21 04:45:00,1.5653,1.5655,1.5653,1.5654,136300000.0
2005-06-21 04:46:00,1.5653,1.5654,1.5653,1.5654,136300000.0
2005-06-21 04:47:00,1.5651,1.5653,1.5651,1.5653,136300000.0
2005-06-21 04:48:00,1.5654,1.5654,1.5652,1.5652,136300000.0
2005-06-21 04:49:00,1.5653,1.5653,1.5653,1.5653,136300000.0
2005-06-21 04:50:00,1.5652,1.5655,1.5652,1.5653,136300000.0
2005-06-21 04:51:00,1.5655,1.5655,1.5654,1.5655,136300000.0
2005-06-21 04:52:00,1.5654,1.5656,1.5654,1.5656,136300000.0
2005-06-21 04:53:00,1.5655,1.5656,1.5655,1.5656,136300000.0
2005-06-21 04:56:00,1.5657,1.5657,1.5656,1.5657,136300000.0
2005-06-21 04:57:00,1.5656,1.5657,1.5656,1.5656,136300000.0
2005-06-21 04:58:00,1.5657,1.5657,1.5656,1.5656,136300000.0
2005-06-21 04:59:00,1.5657,1.5659,1.5656,1.5659,136300000.0
2005-06-21 05:00:00,1.5657,1.5659,1.5657,1.5657,136300000.0
2005-06-21 05:01:00,1.5656,1.5656,1.5656,1.5656,136300000.0
2005-06-21 05:02:00,1.5659,1.5659,1.5657,1.5657,136300000.0
2005-06-21 05:03:00,1.5659,1.5662,1.5659,1.5659,136300000.0
2005-06-21 05:04:00,1.5662,1.5662,1.5661,1.5662,136300000.0
2005-06-21 05:05:00,1.5664,1.5664,1.5662,1.5662,136300000.0
2005-06-21 05:06:00,1.5663,1.5663,1.5662,1.5662,136300000.0
2005-06-21 05:07:00,1.5663,1.5663,1.5662,1.5662,136300000.0
2005-06-21 05:08:00,1.5664,1.5664,1.5661,1.5662,136300000.0
2005-06-21 05:09:00,1.5661,1.5661,1.5659,1.5661,136300000.0
2005-06-21 05:10:00,1.5662,1.5662,1.5661,1.5662,136300000.0
2005-06-21 05:11:00,1.5663,1.5663,1.5661,1.5661,136300000.0
2005-06-21 05:12:00,1.5662,1.5662,1.5661,1.5662,136300000.0
2005-06-21 05:14:00,1.5661,1.5662,1.5661,1.5662,136300000.0
2005-06-21 05:15:00,1.5661,1.5662,1.5661,1.5661,136300000.0
2005-06-21 05:16:00,1.5662,1.5664,1.5661,1.5664,136300000.0
2005-06-21 05:17:00,1.5663,1.5665,1.5661,1.5663,136300000.0
2005-06-21 05:18:00,1.5664,1.5665,1.5662,1.5662,136300000.0
2005-06-21 05:19:00,1.5663,1.5663,1.5662,1.5662,136300000.0
2005-06-21 05:20:00,1.5661,1.5662,1.5661,1.5662,136300000.0
2005-06-21 05:21:00,1.5661,1.5663,1.5661,1.5663,136300000.0
2005-06-21 05:22:00,1.5662,1.5662,1.5661,1.5662,136300000.0
2005-06-21 05:23:00,1.5663,1.5663,1.5661,1.5661,136300000.0
2005-06-21 05:24:00,1.5659,1.5659,1.5659,1.5659,136300000.0
2005-06-21 05:25:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-21 05:26:00,1.5657,1.5657,1.5656,1.5657,136300000.0
2005-06-21 05:27:00,1.5659,1.5659,1.5657,1.5657,136300000.0
2005-06-21 05:28:00,1.5659,1.5659,1.5656,1.5656,136300000.0
2005-06-21 05:29:00,1.5657,1.5661,1.5657,1.5659,136300000.0
2005-06-21 05:30:00,1.5657,1.5659,1.5657,1.5659,136300000.0
2005-06-21 05:31:00,1.5661,1.5662,1.5656,1.5656,136300000.0
2005-06-21 05:32:00,1.5659,1.5659,1.5657,1.5659,136300000.0
2005-06-21 05:33:00,1.5657,1.5659,1.5656,1.5656,136300000.0
2005-06-21 05:35:00,1.5657,1.5657,1.5657,1.5657,136300000.0
2005-06-21 05:36:00,1.5659,1.5659,1.5657,1.5659,136300000.0
2005-06-21 05:37:00,1.5661,1.5661,1.5661,1.5661,136300000.0
2005-06-21 05:38:00,1.5659,1.5661,1.5659,1.5661,136300000.0
2005-06-21 05:40:00,1.5659,1.5661,1.5659,1.5661,136300000.0
2005-06-21 05:42:00,1.5662,1.5663,1.5662,1.5662,136300000.0
2005-06-21 05:43:00,1.5664,1.5664,1.5663,1.5664,136300000.0
2005-06-21 05:44:00,1.5663,1.5665,1.5663,1.5665,136300000.0
2005-06-21 05:45:00,1.5666,1.5668,1.5666,1.5668,136300000.0
2005-06-21 05:46:00,1.5667,1.5667,1.5664,1.5664,136300000.0
2005-06-21 05:47:00,1.5665,1.5666,1.5661,1.5662,136300000.0
2005-06-21 05:48:00,1.5661,1.5664,1.5661,1.5663,136300000.0
2005-06-21 05:49:00,1.5664,1.5664,1.5659,1.5659,136300000.0
2005-06-21 05:50:00,1.5661,1.5664,1.5661,1.5664,136300000.0
2005-06-21 05:51:00,1.5659,1.5663,1.5659,1.5663,136300000.0
2005-06-21 05:52:00,1.5664,1.5664,1.5662,1.5662,136300000.0
2005-06-21 05:53:00,1.5663,1.5664,1.5662,1.5663,136300000.0
2005-06-21 05:54:00,1.5662,1.5662,1.5656,1.5659,136300000.0
2005-06-21 05:55:00,1.5661,1.5661,1.5659,1.5661,136300000.0
2005-06-21 05:58:00,1.5662,1.5666,1.5662,1.5664,136300000.0
2005-06-21 05:59:00,1.5662,1.5665,1.5661,1.5665,136300000.0
2005-06-21 06:00:00,1.5664,1.5665,1.5663,1.5664,136300000.0
2005-06-21 06:01:00,1.5663,1.5664,1.5663,1.5664,136300000.0
2005-06-21 06:02:00,1.5666,1.5667,1.5664,1.5665,136300000.0
2005-06-21 06:03:00,1.5666,1.5666,1.5665,1.5666,136300000.0
2005-06-21 06:04:00,1.5667,1.5667,1.5663,1.5665,136300000.0
2005-06-21 06:05:00,1.5664,1.5664,1.5662,1.5664,136300000.0
2005-06-21 06:07:00,1.5663,1.5664,1.5663,1.5664,136300000.0
2005-06-21 06:08:00,1.5665,1.5666,1.5663,1.5665,136300000.0
2005-06-21 06:09:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-06-21 06:10:00,1.5664,1.5666,1.5664,1.5665,136300000.0
2005-06-21 06:11:00,1.5664,1.5668,1.5664,1.5667,136300000.0
2005-06-21 06:12:00,1.5668,1.5668,1.5666,1.5666,136300000.0
2005-06-21 06:13:00,1.5667,1.5668,1.5665,1.5668,136300000.0
2005-06-21 06:14:00,1.5669,1.5669,1.5666,1.5668,136300000.0
2005-06-21 06:15:00,1.5667,1.5669,1.5667,1.5669,136300000.0
2005-06-21 06:16:00,1.5671,1.5671,1.5671,1.5671,136300000.0
2005-06-21 06:17:00,1.567,1.5671,1.567,1.567,136300000.0
2005-06-21 06:18:00,1.5671,1.5673,1.5671,1.5671,136300000.0
2005-06-21 06:19:00,1.5673,1.5673,1.567,1.567,136300000.0
2005-06-21 06:20:00,1.5671,1.5671,1.5669,1.567,136300000.0
2005-06-21 06:21:00,1.5671,1.5671,1.567,1.567,136300000.0
2005-06-21 06:22:00,1.5669,1.5669,1.5668,1.5668,136300000.0
2005-06-21 06:23:00,1.5669,1.5671,1.5667,1.5671,136300000.0
2005-06-21 06:24:00,1.567,1.567,1.5668,1.5668,136300000.0
2005-06-21 06:25:00,1.5669,1.5669,1.5669,1.5669,136300000.0
2005-06-21 06:26:00,1.5668,1.5669,1.5668,1.5668,136300000.0
2005-06-21 06:27:00,1.567,1.5671,1.5668,1.5669,136300000.0
2005-06-21 06:28:00,1.5668,1.5669,1.5666,1.5668,136300000.0
2005-06-21 06:29:00,1.5667,1.5669,1.5666,1.5667,136300000.0
2005-06-21 06:30:00,1.5669,1.5669,1.5668,1.5668,136300000.0
2005-06-21 06:31:00,1.5669,1.5671,1.5668,1.5671,136300000.0
2005-06-21 06:32:00,1.567,1.567,1.5668,1.567,136300000.0
2005-06-21 06:33:00,1.5671,1.5671,1.567,1.567,136300000.0
2005-06-21 06:34:00,1.5671,1.5673,1.5669,1.5669,136300000.0
2005-06-21 06:35:00,1.5668,1.5671,1.5668,1.5671,136300000.0
2005-06-21 06:36:00,1.567,1.567,1.5667,1.5667,136300000.0
2005-06-21 06:37:00,1.5668,1.5669,1.5666,1.5669,136300000.0
2005-06-21 06:38:00,1.5668,1.5669,1.5667,1.5667,136300000.0
2005-06-21 06:39:00,1.5668,1.5669,1.5667,1.5669,136300000.0
2005-06-21 06:40:00,1.567,1.5671,1.5668,1.5668,136300000.0
2005-06-21 06:41:00,1.567,1.5673,1.5669,1.567,136300000.0
2005-06-21 06:42:00,1.5671,1.5673,1.567,1.5671,136300000.0
2005-06-21 06:43:00,1.567,1.5671,1.5669,1.5669,136300000.0
2005-06-21 06:44:00,1.567,1.567,1.5669,1.5669,136300000.0
2005-06-21 06:45:00,1.567,1.567,1.5668,1.5669,136300000.0
2005-06-21 06:46:00,1.5667,1.567,1.5667,1.567,136300000.0
2005-06-21 06:47:00,1.5669,1.567,1.5669,1.567,136300000.0
2005-06-21 06:48:00,1.5669,1.567,1.5665,1.5665,136300000.0
2005-06-21 06:49:00,1.5669,1.5669,1.5665,1.5668,136300000.0
2005-06-21 06:50:00,1.5669,1.5669,1.5667,1.5668,136300000.0
2005-06-21 06:51:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-06-21 06:52:00,1.5666,1.5668,1.5666,1.5666,136300000.0
2005-06-21 06:53:00,1.5667,1.5667,1.5666,1.5667,136300000.0
2005-06-21 06:55:00,1.5666,1.5666,1.5666,1.5666,136300000.0
2005-06-21 06:57:00,1.5665,1.5665,1.5664,1.5664,136300000.0
2005-06-21 06:58:00,1.5665,1.5665,1.5663,1.5663,136300000.0
2005-06-21 06:59:00,1.5664,1.5665,1.5663,1.5664,136300000.0
2005-06-21 07:00:00,1.5665,1.5666,1.5665,1.5666,136300000.0
2005-06-21 07:01:00,1.5665,1.5666,1.5663,1.5663,136300000.0
2005-06-21 07:02:00,1.5662,1.5664,1.5662,1.5664,136300000.0
2005-06-21 07:03:00,1.5663,1.5665,1.5662,1.5663,136300000.0
2005-06-21 07:04:00,1.5661,1.5664,1.5661,1.5664,136300000.0
2005-06-21 07:05:00,1.5662,1.5664,1.5661,1.5664,136300000.0
2005-06-21 07:06:00,1.5662,1.5664,1.5661,1.5664,136300000.0
2005-06-21 07:07:00,1.5662,1.5662,1.5659,1.5662,136300000.0
2005-06-21 07:08:00,1.5661,1.5662,1.5661,1.5662,136300000.0
2005-06-21 07:09:00,1.5661,1.5662,1.5659,1.5661,136300000.0
2005-06-21 07:10:00,1.5659,1.5661,1.5659,1.5659,136300000.0
2005-06-21 07:11:00,1.5657,1.5659,1.5657,1.5657,136300000.0
2005-06-21 07:12:00,1.5656,1.5661,1.5656,1.5661,136300000.0
2005-06-21 07:13:00,1.5662,1.5662,1.5657,1.5659,136300000.0
2005-06-21 07:14:00,1.5661,1.5662,1.5659,1.5659,136300000.0
2005-06-21 07:15:00,1.5661,1.5661,1.5661,1.5661,136300000.0
2005-06-21 07:16:00,1.5662,1.5662,1.5657,1.5659,136300000.0
2005-06-21 07:17:00,1.5657,1.5661,1.5657,1.5661,136300000.0
2005-06-21 07:18:00,1.5659,1.5659,1.5657,1.5657,136300000.0
2005-06-21 07:19:00,1.5659,1.5659,1.5656,1.5656,136300000.0
2005-06-21 07:20:00,1.5657,1.5657,1.5655,1.5656,136300000.0
2005-06-21 07:21:00,1.5655,1.5656,1.5654,1.5655,136300000.0
2005-06-21 07:22:00,1.5656,1.5656,1.5656,1.5656,136300000.0
2005-06-21 07:25:00,1.5655,1.5656,1.5654,1.5654,136300000.0
2005-06-21 07:26:00,1.5655,1.5657,1.5654,1.5656,136300000.0
2005-06-21 07:27:00,1.5655,1.5656,1.5655,1.5656,136300000.0
2005-06-21 07:28:00,1.5654,1.5656,1.5653,1.5653,136300000.0
2005-06-21 07:29:00,1.5654,1.5656,1.5654,1.5654,136300000.0
2005-06-21 07:30:00,1.5653,1.5655,1.5652,1.5654,136300000.0
2005-06-21 07:31:00,1.5656,1.5656,1.5655,1.5656,136300000.0
2005-06-21 07:32:00,1.5655,1.5656,1.5655,1.5656,136300000.0
2005-06-21 07:34:00,1.5654,1.5655,1.5653,1.5653,136300000.0
2005-06-21 07:35:00,1.5652,1.5654,1.5652,1.5653,136300000.0
2005-06-21 07:36:00,1.5654,1.5656,1.5654,1.5656,136300000.0
2005-06-21 07:37:00,1.5659,1.5662,1.5657,1.5659,136300000.0
2005-06-21 07:38:00,1.5661,1.5662,1.5659,1.5659,136300000.0
2005-06-21 07:39:00,1.5657,1.5659,1.5656,1.5657,136300000.0
2005-06-21 07:40:00,1.5656,1.5659,1.5656,1.5656,136300000.0
2005-06-21 07:41:00,1.5655,1.5657,1.5653,1.5655,136300000.0
2005-06-21 07:42:00,1.5654,1.5655,1.5652,1.5653,136300000.0
2005-06-21 07:43:00,1.5654,1.5654,1.5652,1.5653,136300000.0
2005-06-21 07:44:00,1.5654,1.5656,1.5652,1.5652,136300000.0
2005-06-21 07:45:00,1.5651,1.5653,1.5651,1.5652,136300000.0
2005-06-21 07:46:00,1.5653,1.5654,1.5653,1.5654,136300000.0
2005-06-21 07:47:00,1.5653,1.5655,1.5652,1.5654,136300000.0
2005-06-21 07:48:00,1.5653,1.5654,1.5649,1.5652,136300000.0
2005-06-21 07:49:00,1.5651,1.5653,1.5649,1.5649,136300000.0
2005-06-21 07:50:00,1.5652,1.5652,1.5644,1.5646,136300000.0
2005-06-21 07:51:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-06-21 07:52:00,1.5647,1.5647,1.5644,1.5646,136300000.0
2005-06-21 07:53:00,1.5645,1.5649,1.5645,1.5647,136300000.0
2005-06-21 07:54:00,1.5645,1.5651,1.5645,1.5651,136300000.0
2005-06-21 07:55:00,1.5649,1.5653,1.5647,1.5651,136300000.0
2005-06-21 07:56:00,1.5649,1.5652,1.5649,1.5652,136300000.0
2005-06-21 07:57:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-06-21 07:58:00,1.5647,1.5649,1.5646,1.5646,136300000.0
2005-06-21 07:59:00,1.5647,1.5647,1.5644,1.5644,136300000.0
2005-06-21 08:00:00,1.5646,1.5647,1.5645,1.5646,136300000.0
2005-06-21 08:01:00,1.5647,1.5649,1.5645,1.5647,136300000.0
2005-06-21 08:02:00,1.5646,1.5649,1.5646,1.5647,136300000.0
2005-06-21 08:03:00,1.5646,1.5649,1.5644,1.5649,136300000.0
2005-06-21 08:04:00,1.5646,1.5651,1.5645,1.5646,136300000.0
2005-06-21 08:05:00,1.5647,1.5649,1.5644,1.5645,136300000.0
2005-06-21 08:06:00,1.5646,1.5647,1.5644,1.5646,136300000.0
2005-06-21 08:07:00,1.5647,1.5649,1.5644,1.5645,136300000.0
2005-06-21 08:08:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-06-21 08:09:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-06-21 08:10:00,1.5643,1.5643,1.5641,1.5643,136300000.0
2005-06-21 08:11:00,1.5643,1.5644,1.5641,1.5644,136300000.0
2005-06-21 08:12:00,1.5646,1.5648,1.5643,1.5646,136300000.0
2005-06-21 08:13:00,1.5648,1.5648,1.5641,1.5643,136300000.0
2005-06-21 08:14:00,1.5642,1.5643,1.5641,1.5643,136300000.0
2005-06-21 08:15:00,1.5642,1.5647,1.5642,1.5647,136300000.0
2005-06-21 08:16:00,1.5649,1.5651,1.5647,1.5651,136300000.0
2005-06-21 08:17:00,1.5649,1.5651,1.5645,1.5645,136300000.0
2005-06-21 08:18:00,1.5644,1.5646,1.5644,1.5645,136300000.0
2005-06-21 08:19:00,1.5646,1.5647,1.5646,1.5646,136300000.0
2005-06-21 08:20:00,1.5645,1.5645,1.5639,1.5642,136300000.0
2005-06-21 08:21:00,1.5643,1.5645,1.5643,1.5644,136300000.0
2005-06-21 08:22:00,1.5645,1.5646,1.5644,1.5644,136300000.0
2005-06-21 08:23:00,1.5645,1.5648,1.5644,1.5648,136300000.0
2005-06-21 08:24:00,1.5647,1.565,1.5644,1.5645,136300000.0
2005-06-21 08:25:00,1.5644,1.5649,1.564,1.5648,136300000.0
2005-06-21 08:26:00,1.5645,1.5653,1.5644,1.5647,136300000.0
2005-06-21 08:27:00,1.5652,1.5652,1.5647,1.5647,136300000.0
2005-06-21 08:28:00,1.5648,1.5648,1.5645,1.5645,136300000.0
2005-06-21 08:29:00,1.5646,1.5647,1.5646,1.5646,136300000.0
2005-06-21 08:30:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-06-21 08:31:00,1.5648,1.5651,1.5646,1.5648,136300000.0
2005-06-21 08:32:00,1.565,1.5654,1.565,1.5654,136300000.0
2005-06-21 08:33:00,1.5656,1.5658,1.5653,1.5655,136300000.0
2005-06-21 08:34:00,1.5657,1.566,1.5655,1.5658,136300000.0
2005-06-21 08:35:00,1.5657,1.5657,1.5653,1.5653,136300000.0
2005-06-21 08:36:00,1.5656,1.5659,1.5655,1.5658,136300000.0
2005-06-21 08:37:00,1.5656,1.5658,1.5655,1.5657,136300000.0
2005-06-21 08:38:00,1.5656,1.5657,1.5651,1.5651,136300000.0
2005-06-21 08:39:00,1.5652,1.5653,1.5652,1.5653,136300000.0
2005-06-21 08:40:00,1.5652,1.5655,1.5652,1.5655,136300000.0
2005-06-21 08:41:00,1.5654,1.5656,1.5654,1.5656,136300000.0
2005-06-21 08:42:00,1.5657,1.5657,1.5654,1.5656,136300000.0
2005-06-21 08:43:00,1.5657,1.5657,1.5654,1.5654,136300000.0
2005-06-21 08:44:00,1.5653,1.5655,1.5651,1.5653,136300000.0
2005-06-21 08:45:00,1.5654,1.5656,1.5651,1.5656,136300000.0
2005-06-21 08:46:00,1.5657,1.5659,1.5655,1.5656,136300000.0
2005-06-21 08:47:00,1.5657,1.566,1.5653,1.5653,136300000.0
2005-06-21 08:48:00,1.5654,1.5654,1.5653,1.5654,136300000.0
2005-06-21 08:49:00,1.5655,1.5656,1.5653,1.5653,136300000.0
2005-06-21 08:50:00,1.5655,1.5655,1.5653,1.5653,136300000.0
2005-06-21 08:51:00,1.5654,1.5654,1.5653,1.5653,136300000.0
2005-06-21 08:52:00,1.5654,1.5654,1.5652,1.5653,136300000.0
2005-06-21 08:53:00,1.5654,1.5655,1.5654,1.5654,136300000.0
2005-06-21 08:54:00,1.5655,1.5659,1.5655,1.5656,136300000.0
2005-06-21 08:55:00,1.5657,1.5657,1.5656,1.5656,136300000.0
2005-06-21 08:56:00,1.5655,1.566,1.5654,1.566,136300000.0
2005-06-21 08:57:00,1.5662,1.5662,1.5661,1.5661,136300000.0
2005-06-21 08:58:00,1.5659,1.5662,1.5658,1.5661,136300000.0
2005-06-21 08:59:00,1.5662,1.5663,1.5661,1.5661,136300000.0
2005-06-21 09:00:00,1.566,1.5664,1.566,1.5663,136300000.0
2005-06-21 09:01:00,1.5664,1.5665,1.5662,1.5665,136300000.0
2005-06-21 09:02:00,1.5664,1.5666,1.5664,1.5665,136300000.0
2005-06-21 09:03:00,1.5666,1.5669,1.5664,1.5667,136300000.0
2005-06-21 09:04:00,1.5668,1.5669,1.5665,1.5666,136300000.0
2005-06-21 09:05:00,1.5667,1.5672,1.5667,1.567,136300000.0
2005-06-21 09:06:00,1.5669,1.5673,1.5669,1.5673,136300000.0
2005-06-21 09:07:00,1.5671,1.5672,1.5669,1.567,136300000.0
2005-06-21 09:08:00,1.5669,1.5671,1.5668,1.5669,136300000.0
2005-06-21 09:09:00,1.5671,1.5672,1.5669,1.5669,136300000.0
2005-06-21 09:10:00,1.567,1.5672,1.5669,1.567,136300000.0
2005-06-21 09:11:00,1.5669,1.5672,1.5668,1.5669,136300000.0
2005-06-21 09:12:00,1.567,1.5672,1.567,1.5672,136300000.0
2005-06-21 09:13:00,1.5671,1.5671,1.5669,1.5669,136300000.0
2005-06-21 09:14:00,1.5668,1.567,1.5667,1.5667,136300000.0
2005-06-21 09:15:00,1.5669,1.5669,1.5666,1.5666,136300000.0
2005-06-21 09:16:00,1.5667,1.5671,1.5667,1.5669,136300000.0
2005-06-21 09:17:00,1.567,1.5672,1.5668,1.5669,136300000.0
2005-06-21 09:18:00,1.5667,1.567,1.5667,1.5667,136300000.0
2005-06-21 09:19:00,1.5665,1.5666,1.5662,1.5663,136300000.0
2005-06-21 09:20:00,1.5664,1.5665,1.5663,1.5663,136300000.0
2005-06-21 09:21:00,1.5662,1.5668,1.5662,1.5665,136300000.0
2005-06-21 09:22:00,1.5666,1.5667,1.5664,1.5667,136300000.0
2005-06-21 09:23:00,1.5666,1.5669,1.5666,1.5667,136300000.0
2005-06-21 09:24:00,1.5666,1.5668,1.5666,1.5667,136300000.0
2005-06-21 09:25:00,1.5669,1.567,1.5667,1.5668,136300000.0
2005-06-21 09:26:00,1.5667,1.5668,1.5664,1.5667,136300000.0
2005-06-21 09:27:00,1.5668,1.5669,1.5664,1.5665,136300000.0
2005-06-21 09:28:00,1.5666,1.5667,1.5666,1.5666,136300000.0
2005-06-21 09:29:00,1.5666,1.5667,1.5666,1.5667,136300000.0
2005-06-21 09:30:00,1.5666,1.5666,1.5661,1.5664,136300000.0
2005-06-21 09:31:00,1.5663,1.5669,1.5663,1.5667,136300000.0
2005-06-21 09:32:00,1.5669,1.5669,1.5664,1.5666,136300000.0
2005-06-21 09:33:00,1.5665,1.5666,1.5661,1.5662,136300000.0
2005-06-21 09:34:00,1.5664,1.5666,1.5662,1.5664,136300000.0
2005-06-21 09:35:00,1.5665,1.5671,1.5664,1.5668,136300000.0
2005-06-21 09:36:00,1.5667,1.5669,1.5665,1.5666,136300000.0
2005-06-21 09:37:00,1.5667,1.5667,1.5653,1.5656,136300000.0
2005-06-21 09:38:00,1.5657,1.5657,1.5649,1.5649,136300000.0
2005-06-21 09:39:00,1.5651,1.5657,1.5649,1.5656,136300000.0
2005-06-21 09:40:00,1.5654,1.5656,1.565,1.5656,136300000.0
2005-06-21 09:41:00,1.5655,1.5657,1.5652,1.5654,136300000.0
2005-06-21 09:42:00,1.5656,1.5659,1.5651,1.5651,136300000.0
2005-06-21 09:43:00,1.5653,1.5654,1.565,1.565,136300000.0
2005-06-21 09:44:00,1.5651,1.5653,1.5646,1.5647,136300000.0
2005-06-21 09:45:00,1.5648,1.5653,1.5647,1.5652,136300000.0
2005-06-21 09:46:00,1.565,1.5652,1.5646,1.5649,136300000.0
2005-06-21 09:47:00,1.565,1.5651,1.5644,1.5644,136300000.0
2005-06-21 09:48:00,1.5645,1.5648,1.5644,1.5644,136300000.0
2005-06-21 09:49:00,1.5643,1.5648,1.5642,1.5644,136300000.0
2005-06-21 09:50:00,1.5645,1.5648,1.5642,1.5648,136300000.0
2005-06-21 09:51:00,1.5647,1.5649,1.5641,1.5642,136300000.0
2005-06-21 09:52:00,1.5643,1.5646,1.5643,1.5645,136300000.0
2005-06-21 09:53:00,1.5646,1.5646,1.5642,1.5643,136300000.0
2005-06-21 09:54:00,1.5642,1.5645,1.5641,1.5643,136300000.0
2005-06-21 09:55:00,1.5642,1.5644,1.5639,1.564,136300000.0
2005-06-21 09:56:00,1.5638,1.5643,1.5637,1.5643,136300000.0
2005-06-21 09:57:00,1.5642,1.5644,1.564,1.5643,136300000.0
2005-06-21 09:58:00,1.5644,1.5644,1.5638,1.5638,136300000.0
2005-06-21 09:59:00,1.5639,1.5645,1.5637,1.5641,136300000.0
2005-06-21 10:00:00,1.5643,1.5643,1.5636,1.564,136300000.0
2005-06-21 10:01:00,1.5641,1.5641,1.5635,1.5638,136300000.0
2005-06-21 10:02:00,1.5636,1.5641,1.5634,1.5638,136300000.0
2005-06-21 10:03:00,1.564,1.564,1.5636,1.5638,136300000.0
2005-06-21 10:04:00,1.564,1.5644,1.5638,1.564,136300000.0
2005-06-21 10:05:00,1.5639,1.5644,1.5638,1.5641,136300000.0
2005-06-21 10:06:00,1.5639,1.5642,1.5635,1.5639,136300000.0
2005-06-21 10:07:00,1.5638,1.5643,1.5636,1.564,136300000.0
2005-06-21 10:08:00,1.5639,1.5641,1.5639,1.5641,136300000.0
2005-06-21 10:09:00,1.5642,1.5645,1.5637,1.5641,136300000.0
2005-06-21 10:10:00,1.5642,1.5645,1.5639,1.5641,136300000.0
2005-06-21 10:11:00,1.564,1.5642,1.5638,1.5639,136300000.0
2005-06-21 10:12:00,1.5641,1.5645,1.564,1.5644,136300000.0
2005-06-21 10:13:00,1.5643,1.5644,1.5641,1.5643,136300000.0
2005-06-21 10:14:00,1.5644,1.5645,1.5643,1.5644,136300000.0
2005-06-21 10:15:00,1.5643,1.565,1.5641,1.565,136300000.0
2005-06-21 10:16:00,1.5648,1.5649,1.5644,1.5644,136300000.0
2005-06-21 10:17:00,1.5645,1.5647,1.5644,1.5646,136300000.0
2005-06-21 10:18:00,1.5647,1.5647,1.5645,1.5646,136300000.0
2005-06-21 10:19:00,1.5647,1.5647,1.5644,1.5645,136300000.0
2005-06-21 10:20:00,1.5646,1.5646,1.5644,1.5644,136300000.0
2005-06-21 10:21:00,1.5643,1.5646,1.564,1.5645,136300000.0
2005-06-21 10:22:00,1.5646,1.5646,1.5643,1.5645,136300000.0
2005-06-21 10:23:00,1.5646,1.5647,1.5642,1.5642,136300000.0
2005-06-21 10:24:00,1.5643,1.5646,1.5642,1.5644,136300000.0
2005-06-21 10:25:00,1.5646,1.5647,1.5641,1.5642,136300000.0
2005-06-21 10:26:00,1.5643,1.5643,1.5641,1.5643,136300000.0
2005-06-21 10:27:00,1.5642,1.5648,1.5641,1.5647,136300000.0
2005-06-21 10:28:00,1.5645,1.5645,1.5639,1.564,136300000.0
2005-06-21 10:29:00,1.5641,1.5644,1.5639,1.5642,136300000.0
2005-06-21 10:30:00,1.5641,1.5643,1.5638,1.5638,136300000.0
2005-06-21 10:31:00,1.5639,1.5643,1.5637,1.5641,136300000.0
2005-06-21 10:32:00,1.5639,1.5643,1.5637,1.5642,136300000.0
2005-06-21 10:33:00,1.5643,1.5643,1.5637,1.5638,136300000.0
2005-06-21 10:34:00,1.5639,1.5639,1.5637,1.5638,136300000.0
2005-06-21 10:35:00,1.5636,1.5639,1.5636,1.5637,136300000.0
2005-06-21 10:36:00,1.5638,1.5639,1.5636,1.5637,136300000.0
2005-06-21 10:37:00,1.5638,1.5639,1.5637,1.5639,136300000.0
2005-06-21 10:38:00,1.564,1.5642,1.5634,1.5634,136300000.0
2005-06-21 10:39:00,1.5636,1.5637,1.5632,1.5635,136300000.0
2005-06-21 10:40:00,1.5634,1.5634,1.5632,1.5632,136300000.0
2005-06-21 10:41:00,1.5631,1.5634,1.5631,1.5633,136300000.0
2005-06-21 10:42:00,1.5632,1.5635,1.5632,1.5632,136300000.0
2005-06-21 10:43:00,1.5633,1.5639,1.5633,1.5635,136300000.0
2005-06-21 10:44:00,1.5639,1.5639,1.5634,1.5637,136300000.0
2005-06-21 10:45:00,1.5636,1.5637,1.5634,1.5636,136300000.0
2005-06-21 10:46:00,1.5637,1.5637,1.5634,1.5636,136300000.0
2005-06-21 10:47:00,1.564,1.564,1.5635,1.5635,136300000.0
2005-06-21 10:48:00,1.5637,1.5638,1.5631,1.5633,136300000.0
2005-06-21 10:49:00,1.5634,1.5634,1.563,1.5631,136300000.0
2005-06-21 10:50:00,1.5632,1.5636,1.5629,1.5636,136300000.0
2005-06-21 10:51:00,1.5635,1.564,1.5635,1.5635,136300000.0
2005-06-21 10:52:00,1.5636,1.5638,1.5635,1.5636,136300000.0
2005-06-21 10:53:00,1.5637,1.5637,1.5633,1.5634,136300000.0
2005-06-21 10:54:00,1.5633,1.5633,1.5626,1.5631,136300000.0
2005-06-21 10:55:00,1.563,1.5631,1.5628,1.563,136300000.0
2005-06-21 10:56:00,1.5631,1.5631,1.5624,1.5627,136300000.0
2005-06-21 10:57:00,1.5626,1.5629,1.5626,1.5629,136300000.0
2005-06-21 10:58:00,1.5628,1.5629,1.5625,1.5625,136300000.0
2005-06-21 10:59:00,1.5624,1.5627,1.5624,1.5627,136300000.0
2005-06-21 11:00:00,1.5629,1.5634,1.5624,1.5633,136300000.0
2005-06-21 11:01:00,1.5632,1.5632,1.5615,1.562,136300000.0
2005-06-21 11:02:00,1.5622,1.5624,1.5619,1.562,136300000.0
2005-06-21 11:03:00,1.5619,1.562,1.5615,1.5617,136300000.0
2005-06-21 11:04:00,1.5618,1.5621,1.5613,1.5613,136300000.0
2005-06-21 11:05:00,1.5612,1.5613,1.5606,1.5607,136300000.0
2005-06-21 11:06:00,1.5606,1.5608,1.5604,1.5608,136300000.0
2005-06-21 11:07:00,1.5606,1.5609,1.5602,1.5609,136300000.0
2005-06-21 11:08:00,1.5608,1.561,1.5605,1.5608,136300000.0
2005-06-21 11:09:00,1.5607,1.561,1.5607,1.5608,136300000.0
2005-06-21 11:10:00,1.5609,1.5611,1.5608,1.5611,136300000.0
2005-06-21 11:11:00,1.5612,1.5614,1.5611,1.5611,136300000.0
2005-06-21 11:12:00,1.5612,1.5615,1.5611,1.5614,136300000.0
2005-06-21 11:13:00,1.5613,1.5617,1.5613,1.5617,136300000.0
2005-06-21 11:14:00,1.5615,1.5616,1.5615,1.5615,136300000.0
2005-06-21 11:15:00,1.5614,1.5616,1.5614,1.5614,136300000.0
2005-06-21 11:16:00,1.5615,1.5617,1.5615,1.5616,136300000.0
2005-06-21 11:17:00,1.5617,1.5617,1.5616,1.5617,136300000.0
2005-06-21 11:18:00,1.5616,1.5616,1.5613,1.5616,136300000.0
2005-06-21 11:19:00,1.5619,1.562,1.5616,1.5619,136300000.0
2005-06-21 11:20:00,1.5618,1.5618,1.5614,1.5617,136300000.0
2005-06-21 11:21:00,1.5618,1.5618,1.5616,1.5617,136300000.0
2005-06-21 11:22:00,1.5616,1.5619,1.5613,1.5615,136300000.0
2005-06-21 11:23:00,1.5614,1.5615,1.5609,1.5615,136300000.0
2005-06-21 11:24:00,1.5616,1.5617,1.5613,1.5615,136300000.0
2005-06-21 11:25:00,1.5616,1.5616,1.5614,1.5614,136300000.0
2005-06-21 11:26:00,1.5615,1.5615,1.5613,1.5615,136300000.0
2005-06-21 11:27:00,1.5614,1.5615,1.5613,1.5615,136300000.0
2005-06-21 11:28:00,1.5613,1.5615,1.5613,1.5614,136300000.0
2005-06-21 11:29:00,1.5613,1.5618,1.5613,1.5616,136300000.0
2005-06-21 11:30:00,1.5617,1.562,1.5615,1.5618,136300000.0
2005-06-21 11:31:00,1.5617,1.5618,1.5615,1.5617,136300000.0
2005-06-21 11:32:00,1.5618,1.562,1.5615,1.5617,136300000.0
2005-06-21 11:33:00,1.5619,1.5624,1.5619,1.5621,136300000.0
2005-06-21 11:34:00,1.5622,1.5623,1.5621,1.5621,136300000.0
2005-06-21 11:35:00,1.5622,1.5622,1.5617,1.5618,136300000.0
2005-06-21 11:36:00,1.5617,1.562,1.5617,1.5619,136300000.0
2005-06-21 11:37:00,1.5625,1.5625,1.5619,1.5621,136300000.0
2005-06-21 11:38:00,1.562,1.5621,1.5618,1.5618,136300000.0
2005-06-21 11:39:00,1.562,1.5621,1.5615,1.5619,136300000.0
2005-06-21 11:40:00,1.562,1.5623,1.5618,1.5621,136300000.0
2005-06-21 11:41:00,1.5622,1.5623,1.562,1.5623,136300000.0
2005-06-21 11:42:00,1.5624,1.5625,1.562,1.5624,136300000.0
2005-06-21 11:43:00,1.5625,1.5625,1.5622,1.5622,136300000.0
2005-06-21 11:44:00,1.5621,1.5623,1.562,1.5622,136300000.0
2005-06-21 11:45:00,1.5621,1.5623,1.562,1.5621,136300000.0
2005-06-21 11:46:00,1.5622,1.5622,1.5616,1.5616,136300000.0
2005-06-21 11:47:00,1.5617,1.5619,1.5617,1.5618,136300000.0
2005-06-21 11:48:00,1.5617,1.5619,1.5614,1.5617,136300000.0
2005-06-21 11:49:00,1.5615,1.5622,1.5614,1.5622,136300000.0
2005-06-21 11:50:00,1.5623,1.5626,1.562,1.562,136300000.0
2005-06-21 11:51:00,1.5619,1.562,1.5615,1.5618,136300000.0
2005-06-21 11:52:00,1.5617,1.5619,1.5615,1.5617,136300000.0
2005-06-21 11:53:00,1.5616,1.5618,1.5616,1.5618,136300000.0
2005-06-21 11:54:00,1.5617,1.5619,1.5616,1.5616,136300000.0
2005-06-21 11:55:00,1.5618,1.5619,1.5616,1.5619,136300000.0
2005-06-21 11:56:00,1.562,1.562,1.5618,1.5619,136300000.0
2005-06-21 11:57:00,1.5618,1.5624,1.5618,1.5623,136300000.0
2005-06-21 11:58:00,1.5622,1.5624,1.5622,1.5622,136300000.0
2005-06-21 11:59:00,1.5621,1.5621,1.5619,1.562,136300000.0
2005-06-21 12:00:00,1.5619,1.5623,1.5618,1.5622,136300000.0
2005-06-21 12:01:00,1.5619,1.562,1.5613,1.5613,136300000.0
2005-06-21 12:02:00,1.5615,1.5618,1.5614,1.5614,136300000.0
2005-06-21 12:03:00,1.5613,1.5615,1.5613,1.5613,136300000.0
2005-06-21 12:04:00,1.5609,1.5614,1.5609,1.5611,136300000.0
2005-06-21 12:05:00,1.5612,1.5614,1.5612,1.5614,136300000.0
2005-06-21 12:06:00,1.5613,1.5619,1.5613,1.5617,136300000.0
2005-06-21 12:07:00,1.562,1.5622,1.5617,1.5618,136300000.0
2005-06-21 12:08:00,1.5617,1.5622,1.5616,1.5622,136300000.0
2005-06-21 12:09:00,1.5621,1.5623,1.562,1.5623,136300000.0
2005-06-21 12:10:00,1.5622,1.5623,1.5618,1.5619,136300000.0
2005-06-21 12:11:00,1.562,1.5621,1.5618,1.5619,136300000.0
2005-06-21 12:12:00,1.562,1.5621,1.5618,1.5618,136300000.0
2005-06-21 12:13:00,1.5619,1.5621,1.5617,1.5619,136300000.0
2005-06-21 12:14:00,1.562,1.562,1.5617,1.5618,136300000.0
2005-06-21 12:15:00,1.5619,1.562,1.5618,1.562,136300000.0
2005-06-21 12:16:00,1.5618,1.562,1.5617,1.5617,136300000.0
2005-06-21 12:17:00,1.5616,1.5618,1.5615,1.5616,136300000.0
2005-06-21 12:18:00,1.5615,1.5617,1.5615,1.5615,136300000.0
2005-06-21 12:19:00,1.5614,1.5616,1.5612,1.5612,136300000.0
2005-06-21 12:20:00,1.5611,1.5614,1.5611,1.5613,136300000.0
2005-06-21 12:21:00,1.5612,1.5614,1.5609,1.5611,136300000.0
2005-06-21 12:22:00,1.561,1.5616,1.561,1.5616,136300000.0
2005-06-21 12:23:00,1.5614,1.5615,1.5613,1.5615,136300000.0
2005-06-21 12:24:00,1.5616,1.5617,1.5615,1.5616,136300000.0
2005-06-21 12:25:00,1.5615,1.5619,1.5615,1.5616,136300000.0
2005-06-21 12:26:00,1.5617,1.5617,1.5615,1.5617,136300000.0
2005-06-21 12:27:00,1.5618,1.5618,1.5612,1.5612,136300000.0
2005-06-21 12:28:00,1.5613,1.5616,1.561,1.561,136300000.0
2005-06-21 12:29:00,1.5611,1.5612,1.5606,1.5609,136300000.0
2005-06-21 12:30:00,1.5608,1.5611,1.5606,1.5611,136300000.0
2005-06-21 12:31:00,1.5613,1.5614,1.5608,1.5609,136300000.0
2005-06-21 12:32:00,1.5611,1.5611,1.5605,1.5607,136300000.0
2005-06-21 12:33:00,1.5609,1.5609,1.5605,1.5606,136300000.0
2005-06-21 12:34:00,1.5605,1.561,1.5605,1.5608,136300000.0
2005-06-21 12:35:00,1.5606,1.5607,1.5603,1.5607,136300000.0
2005-06-21 12:36:00,1.5606,1.5609,1.5605,1.5609,136300000.0
2005-06-21 12:37:00,1.5611,1.5611,1.5607,1.5608,136300000.0
2005-06-21 12:38:00,1.5607,1.5609,1.5607,1.5609,136300000.0
2005-06-21 12:39:00,1.5608,1.561,1.5608,1.561,136300000.0
2005-06-21 12:40:00,1.5609,1.5609,1.5605,1.5607,136300000.0
2005-06-21 12:41:00,1.5608,1.5609,1.5605,1.5609,136300000.0
2005-06-21 12:42:00,1.5608,1.5611,1.5608,1.5611,136300000.0
2005-06-21 12:43:00,1.5612,1.5614,1.5612,1.5613,136300000.0
2005-06-21 12:44:00,1.5614,1.562,1.5612,1.5614,136300000.0
2005-06-21 12:45:00,1.5613,1.5617,1.5612,1.5616,136300000.0
2005-06-21 12:46:00,1.5615,1.5615,1.5612,1.5615,136300000.0
2005-06-21 12:47:00,1.5614,1.5615,1.5614,1.5615,136300000.0
2005-06-21 12:48:00,1.5614,1.5614,1.5609,1.5609,136300000.0
2005-06-21 12:49:00,1.561,1.5611,1.5609,1.561,136300000.0
2005-06-21 12:50:00,1.5609,1.561,1.5609,1.561,136300000.0
2005-06-21 12:51:00,1.5609,1.5609,1.5607,1.5607,136300000.0
2005-06-21 12:52:00,1.5608,1.5609,1.5606,1.5608,136300000.0
2005-06-21 12:53:00,1.5609,1.561,1.5609,1.5609,136300000.0
2005-06-21 12:54:00,1.5608,1.5608,1.5607,1.5607,136300000.0
2005-06-21 12:55:00,1.5608,1.561,1.5608,1.561,136300000.0
2005-06-21 12:56:00,1.5609,1.5613,1.5609,1.5611,136300000.0
2005-06-21 12:57:00,1.561,1.5611,1.561,1.561,136300000.0
2005-06-21 12:58:00,1.5612,1.5612,1.5608,1.5608,136300000.0
2005-06-21 12:59:00,1.5606,1.5609,1.5606,1.5609,136300000.0
2005-06-21 13:00:00,1.5607,1.5607,1.5606,1.5606,136300000.0
2005-06-21 13:01:00,1.5609,1.5609,1.5607,1.5608,136300000.0
2005-06-21 13:02:00,1.5607,1.5608,1.5601,1.5604,136300000.0
2005-06-21 13:03:00,1.5603,1.561,1.5603,1.5606,136300000.0
2005-06-21 13:04:00,1.5605,1.5605,1.5604,1.5604,136300000.0
2005-06-21 13:05:00,1.5603,1.5603,1.5601,1.5602,136300000.0
2005-06-21 13:06:00,1.5603,1.5603,1.5596,1.5597,136300000.0
2005-06-21 13:07:00,1.5601,1.5602,1.5597,1.56,136300000.0
2005-06-21 13:08:00,1.5601,1.5602,1.5598,1.5598,136300000.0
2005-06-21 13:09:00,1.5597,1.5597,1.5592,1.5594,136300000.0
2005-06-21 13:10:00,1.5593,1.56,1.5592,1.5597,136300000.0
2005-06-21 13:11:00,1.5599,1.5599,1.5596,1.5597,136300000.0
2005-06-21 13:12:00,1.5596,1.5597,1.5596,1.5596,136300000.0
2005-06-21 13:13:00,1.5595,1.5596,1.5594,1.5596,136300000.0
2005-06-21 13:14:00,1.5597,1.5601,1.5597,1.56,136300000.0
2005-06-21 13:15:00,1.5599,1.5607,1.5599,1.5601,136300000.0
2005-06-21 13:16:00,1.5602,1.5602,1.56,1.5601,136300000.0
2005-06-21 13:17:00,1.5602,1.5602,1.56,1.5601,136300000.0
2005-06-21 13:18:00,1.56,1.56,1.5597,1.5598,136300000.0
2005-06-21 13:19:00,1.5599,1.56,1.5597,1.5598,136300000.0
2005-06-21 13:20:00,1.56,1.5603,1.5598,1.5602,136300000.0
2005-06-21 13:21:00,1.56,1.5605,1.56,1.5603,136300000.0
2005-06-21 13:22:00,1.5602,1.5603,1.5601,1.5602,136300000.0
2005-06-21 13:23:00,1.5603,1.5606,1.5601,1.5603,136300000.0
2005-06-21 13:24:00,1.5604,1.5606,1.5604,1.5605,136300000.0
2005-06-21 13:25:00,1.5606,1.5606,1.5606,1.5606,136300000.0
2005-06-21 13:26:00,1.5605,1.5607,1.5603,1.5603,136300000.0
2005-06-21 13:27:00,1.5602,1.5605,1.5602,1.5603,136300000.0
2005-06-21 13:28:00,1.5604,1.5606,1.5602,1.5603,136300000.0
2005-06-21 13:29:00,1.5604,1.5608,1.5604,1.5606,136300000.0
2005-06-21 13:30:00,1.5605,1.5606,1.5603,1.5605,136300000.0
2005-06-21 13:31:00,1.5606,1.561,1.5603,1.561,136300000.0
2005-06-21 13:32:00,1.5611,1.5612,1.5606,1.5612,136300000.0
2005-06-21 13:33:00,1.5608,1.5611,1.5604,1.5606,136300000.0
2005-06-21 13:34:00,1.5607,1.5608,1.5607,1.5608,136300000.0
2005-06-21 13:35:00,1.5607,1.5608,1.5607,1.5608,136300000.0
2005-06-21 13:36:00,1.5609,1.5611,1.5607,1.561,136300000.0
2005-06-21 13:37:00,1.5608,1.5615,1.5608,1.5613,136300000.0
2005-06-21 13:38:00,1.5614,1.5614,1.561,1.5612,136300000.0
2005-06-21 13:39:00,1.5613,1.5615,1.5609,1.5612,136300000.0
2005-06-21 13:40:00,1.5611,1.5614,1.5611,1.5612,136300000.0
2005-06-21 13:41:00,1.5611,1.5612,1.5608,1.5609,136300000.0
2005-06-21 13:42:00,1.5608,1.5611,1.5606,1.5606,136300000.0
2005-06-21 13:43:00,1.5604,1.5609,1.5604,1.5609,136300000.0
2005-06-21 13:44:00,1.5608,1.561,1.5605,1.5606,136300000.0
2005-06-21 13:45:00,1.5605,1.5608,1.5604,1.5607,136300000.0
2005-06-21 13:46:00,1.5608,1.561,1.5608,1.5608,136300000.0
2005-06-21 13:47:00,1.5609,1.5609,1.5608,1.5608,136300000.0
2005-06-21 13:48:00,1.5609,1.5609,1.5605,1.5606,136300000.0
2005-06-21 13:49:00,1.561,1.561,1.5606,1.5607,136300000.0
2005-06-21 13:50:00,1.5608,1.561,1.5608,1.5608,136300000.0
2005-06-21 13:51:00,1.5609,1.5609,1.5606,1.5606,136300000.0
2005-06-21 13:52:00,1.5607,1.5608,1.5606,1.5608,136300000.0
2005-06-21 13:53:00,1.5609,1.5609,1.5607,1.5609,136300000.0
2005-06-21 13:54:00,1.5608,1.5609,1.5603,1.5607,136300000.0
2005-06-21 13:55:00,1.5605,1.561,1.5603,1.561,136300000.0
2005-06-21 13:56:00,1.5608,1.5612,1.5607,1.5609,136300000.0
2005-06-21 13:57:00,1.561,1.5613,1.5607,1.5608,136300000.0
2005-06-21 13:58:00,1.5607,1.5609,1.5606,1.5607,136300000.0
2005-06-21 13:59:00,1.5609,1.561,1.5607,1.561,136300000.0
2005-06-21 14:00:00,1.5608,1.5613,1.5608,1.5611,136300000.0
2005-06-21 14:01:00,1.561,1.5613,1.5608,1.5608,136300000.0
2005-06-21 14:02:00,1.561,1.5611,1.5609,1.561,136300000.0
2005-06-21 14:03:00,1.5611,1.5611,1.5609,1.561,136300000.0
2005-06-21 14:04:00,1.5609,1.5611,1.5609,1.5611,136300000.0
2005-06-21 14:05:00,1.5614,1.5614,1.5611,1.5612,136300000.0
2005-06-21 14:06:00,1.5611,1.5615,1.5609,1.561,136300000.0
2005-06-21 14:07:00,1.5611,1.5611,1.5606,1.561,136300000.0
2005-06-21 14:08:00,1.5609,1.5609,1.5606,1.5609,136300000.0
2005-06-21 14:09:00,1.561,1.561,1.5604,1.5605,136300000.0
2005-06-21 14:10:00,1.5604,1.5609,1.5604,1.5609,136300000.0
2005-06-21 14:11:00,1.5608,1.5608,1.5604,1.5605,136300000.0
2005-06-21 14:12:00,1.5604,1.561,1.5604,1.5609,136300000.0
2005-06-21 14:13:00,1.5608,1.5615,1.5608,1.5615,136300000.0
2005-06-21 14:14:00,1.5612,1.5614,1.5608,1.5608,136300000.0
2005-06-21 14:15:00,1.5607,1.5612,1.5607,1.561,136300000.0
2005-06-21 14:16:00,1.5612,1.5614,1.5607,1.5611,136300000.0
2005-06-21 14:17:00,1.561,1.5611,1.5608,1.5611,136300000.0
2005-06-21 14:18:00,1.561,1.5611,1.5609,1.5611,136300000.0
2005-06-21 14:19:00,1.5611,1.5614,1.561,1.5614,136300000.0
2005-06-21 14:20:00,1.5613,1.5615,1.5612,1.5614,136300000.0
2005-06-21 14:21:00,1.5615,1.5615,1.5612,1.5613,136300000.0
2005-06-21 14:22:00,1.5614,1.5615,1.5611,1.5611,136300000.0
2005-06-21 14:23:00,1.5612,1.5613,1.561,1.5612,136300000.0
2005-06-21 14:24:00,1.5611,1.5612,1.5608,1.561,136300000.0
2005-06-21 14:25:00,1.5611,1.5611,1.561,1.561,136300000.0
2005-06-21 14:26:00,1.5609,1.561,1.5609,1.5609,136300000.0
2005-06-21 14:27:00,1.5608,1.5611,1.5608,1.5609,136300000.0
2005-06-21 14:28:00,1.5611,1.5611,1.5607,1.5611,136300000.0
2005-06-21 14:29:00,1.561,1.5612,1.5608,1.5609,136300000.0
2005-06-21 14:30:00,1.561,1.5612,1.561,1.5611,136300000.0
2005-06-21 14:31:00,1.561,1.5614,1.561,1.5614,136300000.0
2005-06-21 14:32:00,1.5613,1.5614,1.5609,1.561,136300000.0
2005-06-21 14:33:00,1.5608,1.5613,1.5608,1.5611,136300000.0
2005-06-21 14:34:00,1.561,1.561,1.5607,1.561,136300000.0
2005-06-21 14:35:00,1.5611,1.5612,1.5608,1.561,136300000.0
2005-06-21 14:36:00,1.5608,1.5611,1.5608,1.5609,136300000.0
2005-06-21 14:37:00,1.5611,1.5611,1.5605,1.5605,136300000.0
2005-06-21 14:38:00,1.5604,1.5606,1.5603,1.5604,136300000.0
2005-06-21 14:39:00,1.5603,1.5606,1.5599,1.5606,136300000.0
2005-06-21 14:40:00,1.5607,1.5608,1.5605,1.5607,136300000.0
2005-06-21 14:41:00,1.5606,1.5607,1.5602,1.5605,136300000.0
2005-06-21 14:42:00,1.5606,1.5606,1.5602,1.5604,136300000.0
2005-06-21 14:43:00,1.5605,1.5607,1.5604,1.5606,136300000.0
2005-06-21 14:44:00,1.5605,1.5608,1.5605,1.5607,136300000.0
2005-06-21 14:45:00,1.5606,1.5611,1.5605,1.5608,136300000.0
2005-06-21 14:46:00,1.5609,1.5609,1.5605,1.5606,136300000.0
2005-06-21 14:47:00,1.5604,1.5606,1.5602,1.5604,136300000.0
2005-06-21 14:48:00,1.5605,1.5605,1.5604,1.5605,136300000.0
2005-06-21 14:49:00,1.5604,1.5604,1.5601,1.5603,136300000.0
2005-06-21 14:50:00,1.5606,1.5608,1.5601,1.5606,136300000.0
2005-06-21 14:51:00,1.5608,1.561,1.5606,1.5606,136300000.0
2005-06-21 14:52:00,1.5607,1.5609,1.5606,1.5608,136300000.0
2005-06-21 14:53:00,1.5609,1.5611,1.5606,1.5608,136300000.0
2005-06-21 14:54:00,1.5609,1.561,1.5607,1.5608,136300000.0
2005-06-21 14:55:00,1.5607,1.5608,1.5606,1.5607,136300000.0
2005-06-21 14:56:00,1.5609,1.5612,1.5609,1.5612,136300000.0
2005-06-21 14:57:00,1.5614,1.5616,1.5611,1.5611,136300000.0
2005-06-21 14:58:00,1.5612,1.5616,1.5609,1.5609,136300000.0
2005-06-21 14:59:00,1.5608,1.5612,1.5606,1.561,136300000.0
2005-06-21 15:00:00,1.5608,1.5611,1.5606,1.5608,136300000.0
2005-06-21 15:01:00,1.5609,1.5611,1.5604,1.5608,136300000.0
2005-06-21 15:02:00,1.5606,1.5609,1.5604,1.5605,136300000.0
2005-06-21 15:03:00,1.5604,1.5607,1.5598,1.5602,136300000.0
2005-06-21 15:04:00,1.5601,1.5601,1.5598,1.5599,136300000.0
2005-06-21 15:05:00,1.56,1.5603,1.56,1.5601,136300000.0
2005-06-21 15:06:00,1.56,1.5602,1.5596,1.5599,136300000.0
2005-06-21 15:07:00,1.5598,1.5602,1.5594,1.5602,136300000.0
2005-06-21 15:08:00,1.5601,1.5605,1.5591,1.5591,136300000.0
2005-06-21 15:09:00,1.559,1.5597,1.559,1.5594,136300000.0
2005-06-21 15:10:00,1.5595,1.5597,1.5586,1.5589,136300000.0
2005-06-21 15:11:00,1.5592,1.5594,1.5589,1.5593,136300000.0
2005-06-21 15:12:00,1.5595,1.5596,1.5589,1.5595,136300000.0
2005-06-21 15:13:00,1.5596,1.5596,1.5592,1.5593,136300000.0
2005-06-21 15:14:00,1.5592,1.5596,1.559,1.5593,136300000.0
2005-06-21 15:15:00,1.5594,1.5596,1.5589,1.5593,136300000.0
2005-06-21 15:16:00,1.5594,1.5595,1.5588,1.5591,136300000.0
2005-06-21 15:17:00,1.559,1.5597,1.559,1.5592,136300000.0
2005-06-21 15:18:00,1.5593,1.5595,1.5589,1.5591,136300000.0
2005-06-21 15:19:00,1.5592,1.5595,1.559,1.5594,136300000.0
2005-06-21 15:20:00,1.5595,1.5597,1.5588,1.5591,136300000.0
2005-06-21 15:21:00,1.5592,1.5593,1.5587,1.5588,136300000.0
2005-06-21 15:22:00,1.5588,1.5595,1.5588,1.559,136300000.0
2005-06-21 15:23:00,1.5591,1.5591,1.5588,1.559,136300000.0
2005-06-21 15:24:00,1.5589,1.5593,1.5589,1.5591,136300000.0
2005-06-21 15:25:00,1.559,1.5597,1.559,1.5592,136300000.0
2005-06-21 15:26:00,1.5591,1.5593,1.5589,1.559,136300000.0
2005-06-21 15:27:00,1.5591,1.5594,1.5589,1.5591,136300000.0
2005-06-21 15:28:00,1.559,1.5595,1.5588,1.5594,136300000.0
2005-06-21 15:29:00,1.5593,1.5598,1.5593,1.5596,136300000.0
2005-06-21 15:30:00,1.5595,1.5599,1.5593,1.5597,136300000.0
2005-06-21 15:31:00,1.5598,1.56,1.5596,1.5598,136300000.0
2005-06-21 15:32:00,1.5599,1.5601,1.5597,1.5597,136300000.0
2005-06-21 15:33:00,1.5596,1.5597,1.5594,1.5595,136300000.0
2005-06-21 15:34:00,1.5594,1.56,1.5593,1.5598,136300000.0
2005-06-21 15:35:00,1.5597,1.56,1.5596,1.5597,136300000.0
2005-06-21 15:36:00,1.5598,1.5601,1.5594,1.5595,136300000.0
2005-06-21 15:37:00,1.5596,1.5599,1.5594,1.5597,136300000.0
2005-06-21 15:38:00,1.5596,1.5599,1.5596,1.5598,136300000.0
2005-06-21 15:39:00,1.56,1.5601,1.559,1.559,136300000.0
2005-06-21 15:40:00,1.5591,1.5595,1.5591,1.5592,136300000.0
2005-06-21 15:41:00,1.5591,1.5593,1.5588,1.559,136300000.0
2005-06-21 15:42:00,1.5592,1.5593,1.559,1.5592,136300000.0
2005-06-21 15:43:00,1.5591,1.5594,1.5591,1.5594,136300000.0
2005-06-21 15:44:00,1.5595,1.5597,1.5592,1.5593,136300000.0
2005-06-21 15:45:00,1.5594,1.5594,1.559,1.5592,136300000.0
2005-06-21 15:46:00,1.5593,1.5596,1.5589,1.5589,136300000.0
2005-06-21 15:47:00,1.5591,1.5594,1.5591,1.5594,136300000.0
2005-06-21 15:48:00,1.5592,1.5597,1.5592,1.5594,136300000.0
2005-06-21 15:49:00,1.5593,1.5594,1.5591,1.5592,136300000.0
2005-06-21 15:50:00,1.5591,1.5594,1.559,1.559,136300000.0
2005-06-21 15:51:00,1.5589,1.5593,1.5589,1.5591,136300000.0
2005-06-21 15:52:00,1.5592,1.5592,1.559,1.5592,136300000.0
2005-06-21 15:53:00,1.5591,1.5593,1.5591,1.5591,136300000.0
2005-06-21 15:54:00,1.559,1.5591,1.5588,1.5591,136300000.0
2005-06-21 15:55:00,1.559,1.5593,1.559,1.5593,136300000.0
2005-06-21 15:56:00,1.5594,1.5595,1.559,1.5591,136300000.0
2005-06-21 15:57:00,1.559,1.5593,1.5589,1.5592,136300000.0
2005-06-21 15:58:00,1.5593,1.5594,1.5591,1.5591,136300000.0
2005-06-21 15:59:00,1.5592,1.5592,1.5589,1.5592,136300000.0
2005-06-21 16:00:00,1.5593,1.5593,1.5589,1.5591,136300000.0
2005-06-21 16:01:00,1.559,1.5595,1.5588,1.5595,136300000.0
2005-06-21 16:02:00,1.5594,1.5599,1.5592,1.5599,136300000.0
2005-06-21 16:03:00,1.5601,1.5601,1.5595,1.5598,136300000.0
2005-06-21 16:04:00,1.5597,1.5598,1.5595,1.5597,136300000.0
2005-06-21 16:05:00,1.5598,1.5601,1.5596,1.5597,136300000.0
2005-06-21 16:06:00,1.5598,1.56,1.5593,1.5594,136300000.0
2005-06-21 16:07:00,1.5595,1.5598,1.5592,1.5593,136300000.0
2005-06-21 16:08:00,1.5595,1.5595,1.5589,1.559,136300000.0
2005-06-21 16:09:00,1.5589,1.5593,1.5589,1.5591,136300000.0
2005-06-21 16:10:00,1.559,1.5593,1.559,1.5593,136300000.0
2005-06-21 16:11:00,1.5592,1.5594,1.5592,1.5593,136300000.0
2005-06-21 16:12:00,1.5594,1.5596,1.5591,1.5593,136300000.0
2005-06-21 16:13:00,1.5594,1.5594,1.5591,1.5591,136300000.0
2005-06-21 16:14:00,1.5592,1.5595,1.559,1.5592,136300000.0
2005-06-21 16:15:00,1.5591,1.5596,1.5591,1.5594,136300000.0
2005-06-21 16:16:00,1.5593,1.5593,1.5591,1.5592,136300000.0
2005-06-21 16:17:00,1.5591,1.5597,1.5591,1.5594,136300000.0
2005-06-21 16:18:00,1.5596,1.5598,1.5593,1.5595,136300000.0
2005-06-21 16:19:00,1.5596,1.5598,1.5595,1.5597,136300000.0
2005-06-21 16:20:00,1.5598,1.5602,1.5597,1.5601,136300000.0
2005-06-21 16:21:00,1.5599,1.5602,1.5598,1.5602,136300000.0
2005-06-21 16:22:00,1.5604,1.5604,1.5595,1.5596,136300000.0
2005-06-21 16:23:00,1.5598,1.5601,1.5597,1.5598,136300000.0
2005-06-21 16:24:00,1.5599,1.5602,1.5599,1.5602,136300000.0
2005-06-21 16:25:00,1.5601,1.5604,1.56,1.56,136300000.0
2005-06-21 16:26:00,1.5601,1.5601,1.5596,1.5598,136300000.0
2005-06-21 16:27:00,1.5599,1.5599,1.5591,1.5591,136300000.0
2005-06-21 16:28:00,1.5594,1.5597,1.5593,1.5595,136300000.0
2005-06-21 16:29:00,1.5594,1.5594,1.559,1.5593,136300000.0
2005-06-21 16:30:00,1.5592,1.5593,1.5588,1.5588,136300000.0
2005-06-21 16:31:00,1.5589,1.5592,1.5589,1.559,136300000.0
2005-06-21 16:32:00,1.5591,1.5593,1.5588,1.5589,136300000.0
2005-06-21 16:33:00,1.5588,1.5588,1.5586,1.5586,136300000.0
2005-06-21 16:34:00,1.5584,1.5587,1.5584,1.5586,136300000.0
2005-06-21 16:35:00,1.5585,1.5586,1.5584,1.5586,136300000.0
2005-06-21 16:36:00,1.5585,1.5587,1.5582,1.5582,136300000.0
2005-06-21 16:37:00,1.5583,1.5585,1.5582,1.5582,136300000.0
2005-06-21 16:38:00,1.5581,1.5585,1.558,1.558,136300000.0
2005-06-21 16:39:00,1.5581,1.5583,1.5578,1.5579,136300000.0
2005-06-21 16:40:00,1.5578,1.5582,1.5577,1.5581,136300000.0
2005-06-21 16:41:00,1.558,1.5583,1.5578,1.5581,136300000.0
2005-06-21 16:42:00,1.5578,1.5581,1.5578,1.5579,136300000.0
2005-06-21 16:43:00,1.5578,1.5585,1.5578,1.5582,136300000.0
2005-06-21 16:44:00,1.558,1.5585,1.5579,1.5584,136300000.0
2005-06-21 16:45:00,1.5583,1.5585,1.5579,1.5584,136300000.0
2005-06-21 16:46:00,1.5583,1.5584,1.558,1.558,136300000.0
2005-06-21 16:47:00,1.5581,1.5595,1.5581,1.5591,136300000.0
2005-06-21 16:48:00,1.559,1.5596,1.5585,1.5596,136300000.0
2005-06-21 16:49:00,1.5595,1.5605,1.5592,1.56,136300000.0
2005-06-21 16:50:00,1.5601,1.5603,1.5594,1.5601,136300000.0
2005-06-21 16:51:00,1.5598,1.5601,1.5593,1.5596,136300000.0
2005-06-21 16:52:00,1.5599,1.5604,1.5594,1.5594,136300000.0
2005-06-21 16:53:00,1.5595,1.5602,1.5594,1.5601,136300000.0
2005-06-21 16:54:00,1.56,1.5601,1.5593,1.5597,136300000.0
2005-06-21 16:55:00,1.5598,1.5602,1.5597,1.56,136300000.0
2005-06-21 16:56:00,1.5598,1.5603,1.5597,1.56,136300000.0
2005-06-21 16:57:00,1.5602,1.5609,1.5601,1.5604,136300000.0
2005-06-21 16:58:00,1.5605,1.5607,1.5597,1.5598,136300000.0
2005-06-21 16:59:00,1.5597,1.5606,1.5597,1.5606,136300000.0
2005-06-21 17:00:00,1.5604,1.5609,1.5604,1.5606,136300000.0
2005-06-21 17:01:00,1.5603,1.5611,1.5603,1.561,136300000.0
2005-06-21 17:02:00,1.5609,1.5609,1.5599,1.5603,136300000.0
2005-06-21 17:03:00,1.5605,1.5605,1.5597,1.5601,136300000.0
2005-06-21 17:04:00,1.56,1.5603,1.5598,1.56,136300000.0
2005-06-21 17:05:00,1.5599,1.5607,1.5599,1.5603,136300000.0
2005-06-21 17:06:00,1.5604,1.5606,1.5601,1.5601,136300000.0
2005-06-21 17:07:00,1.5602,1.5605,1.5601,1.5601,136300000.0
2005-06-21 17:08:00,1.56,1.5604,1.5597,1.5598,136300000.0
2005-06-21 17:09:00,1.5599,1.5603,1.5597,1.5601,136300000.0
2005-06-21 17:10:00,1.56,1.56,1.5594,1.5597,136300000.0
2005-06-21 17:11:00,1.5598,1.5598,1.5592,1.5592,136300000.0
2005-06-21 17:12:00,1.5594,1.5594,1.5588,1.559,136300000.0
2005-06-21 17:13:00,1.5591,1.5606,1.5591,1.5598,136300000.0
2005-06-21 17:14:00,1.5599,1.56,1.5593,1.5598,136300000.0
2005-06-21 17:15:00,1.56,1.5601,1.5594,1.5594,136300000.0
2005-06-21 17:16:00,1.5595,1.5599,1.5589,1.559,136300000.0
2005-06-21 17:17:00,1.5592,1.5597,1.5589,1.5591,136300000.0
2005-06-21 17:18:00,1.559,1.5594,1.5588,1.559,136300000.0
2005-06-21 17:19:00,1.5589,1.5592,1.5588,1.559,136300000.0
2005-06-21 17:20:00,1.5592,1.5594,1.5587,1.5588,136300000.0
2005-06-21 17:21:00,1.5589,1.5591,1.5587,1.5588,136300000.0
2005-06-21 17:22:00,1.5589,1.5592,1.5587,1.5588,136300000.0
2005-06-21 17:23:00,1.5589,1.559,1.5586,1.5586,136300000.0
2005-06-21 17:24:00,1.5587,1.5588,1.5585,1.5586,136300000.0
2005-06-21 17:25:00,1.5587,1.5588,1.5586,1.5586,136300000.0
2005-06-21 17:26:00,1.5583,1.5585,1.5578,1.558,136300000.0
2005-06-21 17:27:00,1.5581,1.5585,1.5581,1.5584,136300000.0
2005-06-21 17:28:00,1.5586,1.5587,1.5579,1.5582,136300000.0
2005-06-21 17:29:00,1.5581,1.5583,1.558,1.5581,136300000.0
2005-06-21 17:30:00,1.5582,1.5582,1.5579,1.5579,136300000.0
2005-06-21 17:31:00,1.558,1.5586,1.5577,1.5582,136300000.0
2005-06-21 17:32:00,1.5585,1.5585,1.5579,1.558,136300000.0
2005-06-21 17:33:00,1.5582,1.5582,1.5578,1.5582,136300000.0
2005-06-21 17:34:00,1.5581,1.5582,1.5578,1.5582,136300000.0
2005-06-21 17:35:00,1.5581,1.5581,1.5574,1.5578,136300000.0
2005-06-21 17:36:00,1.5576,1.5579,1.5574,1.5576,136300000.0
2005-06-21 17:37:00,1.5577,1.5578,1.5574,1.5574,136300000.0
2005-06-21 17:38:00,1.5575,1.5578,1.5573,1.5576,136300000.0
2005-06-21 17:39:00,1.5575,1.5577,1.5574,1.5576,136300000.0
2005-06-21 17:40:00,1.5577,1.5578,1.5572,1.5576,136300000.0
2005-06-21 17:41:00,1.5579,1.558,1.5575,1.5577,136300000.0
2005-06-21 17:42:00,1.5576,1.5581,1.5576,1.5581,136300000.0
2005-06-21 17:43:00,1.558,1.559,1.558,1.5588,136300000.0
2005-06-21 17:44:00,1.5587,1.5588,1.5585,1.5586,136300000.0
2005-06-21 17:45:00,1.5585,1.5589,1.5583,1.5584,136300000.0
2005-06-21 17:46:00,1.5585,1.5587,1.5581,1.5583,136300000.0
2005-06-21 17:47:00,1.5584,1.5585,1.5583,1.5584,136300000.0
2005-06-21 17:48:00,1.5585,1.5587,1.5582,1.5586,136300000.0
2005-06-21 17:49:00,1.5587,1.5587,1.5582,1.5582,136300000.0
2005-06-21 17:50:00,1.5583,1.5588,1.5583,1.5585,136300000.0
2005-06-21 17:51:00,1.5586,1.5588,1.5584,1.5587,136300000.0
2005-06-21 17:52:00,1.5588,1.559,1.5586,1.5587,136300000.0
2005-06-21 17:53:00,1.5585,1.5589,1.5585,1.5589,136300000.0
2005-06-21 17:54:00,1.5587,1.559,1.5586,1.5589,136300000.0
2005-06-21 17:55:00,1.559,1.5591,1.5587,1.559,136300000.0
2005-06-21 17:56:00,1.5591,1.5595,1.559,1.5592,136300000.0
2005-06-21 17:57:00,1.5593,1.5593,1.5589,1.559,136300000.0
2005-06-21 17:58:00,1.5591,1.5591,1.5585,1.5588,136300000.0
2005-06-21 17:59:00,1.5587,1.5591,1.5585,1.5588,136300000.0
2005-06-21 18:00:00,1.5589,1.5592,1.5589,1.559,136300000.0
2005-06-21 18:01:00,1.5591,1.5593,1.5589,1.5589,136300000.0
2005-06-21 18:02:00,1.5588,1.559,1.5581,1.5589,136300000.0
2005-06-21 18:03:00,1.5588,1.5589,1.5586,1.5587,136300000.0
2005-06-21 18:04:00,1.5586,1.5591,1.5586,1.5589,136300000.0
2005-06-21 18:05:00,1.5591,1.5591,1.5588,1.5589,136300000.0
2005-06-21 18:06:00,1.5587,1.5592,1.5587,1.5589,136300000.0
2005-06-21 18:07:00,1.559,1.5594,1.559,1.5594,136300000.0
2005-06-21 18:08:00,1.5592,1.5594,1.5591,1.5591,136300000.0
2005-06-21 18:09:00,1.5592,1.5592,1.5589,1.5589,136300000.0
2005-06-21 18:10:00,1.5588,1.5591,1.5586,1.5591,136300000.0
2005-06-21 18:11:00,1.559,1.5593,1.559,1.5593,136300000.0
2005-06-21 18:12:00,1.5592,1.5595,1.5591,1.5595,136300000.0
2005-06-21 18:13:00,1.5594,1.5596,1.5593,1.5593,136300000.0
2005-06-21 18:14:00,1.5595,1.5599,1.5594,1.5599,136300000.0
2005-06-21 18:15:00,1.5598,1.5606,1.5598,1.5599,136300000.0
2005-06-21 18:16:00,1.5601,1.5602,1.5598,1.5599,136300000.0
2005-06-21 18:17:00,1.5598,1.5598,1.5581,1.5581,136300000.0
2005-06-21 18:18:00,1.5583,1.5584,1.5578,1.5581,136300000.0
2005-06-21 18:19:00,1.558,1.5581,1.5576,1.558,136300000.0
2005-06-21 18:20:00,1.5581,1.5581,1.5576,1.5576,136300000.0
2005-06-21 18:21:00,1.5578,1.5578,1.5574,1.5577,136300000.0
2005-06-21 18:22:00,1.5574,1.5584,1.5573,1.5581,136300000.0
2005-06-21 18:23:00,1.558,1.5581,1.5577,1.5579,136300000.0
2005-06-21 18:24:00,1.5578,1.558,1.5574,1.5574,136300000.0
2005-06-21 18:25:00,1.5576,1.5579,1.5576,1.5576,136300000.0
2005-06-21 18:26:00,1.5577,1.5579,1.5573,1.5574,136300000.0
2005-06-21 18:27:00,1.5573,1.5577,1.5573,1.5574,136300000.0
2005-06-21 18:28:00,1.5573,1.5577,1.5573,1.5576,136300000.0
2005-06-21 18:29:00,1.5574,1.5578,1.5574,1.5578,136300000.0
2005-06-21 18:30:00,1.5579,1.5589,1.5579,1.5583,136300000.0
2005-06-21 18:31:00,1.5584,1.5584,1.5577,1.5583,136300000.0
2005-06-21 18:32:00,1.5581,1.5589,1.5576,1.5589,136300000.0
2005-06-21 18:33:00,1.559,1.5592,1.5577,1.5581,136300000.0
2005-06-21 18:34:00,1.558,1.5581,1.5577,1.558,136300000.0
2005-06-21 18:35:00,1.5581,1.5587,1.5574,1.5584,136300000.0
2005-06-21 18:36:00,1.5583,1.5583,1.5574,1.5577,136300000.0
2005-06-21 18:37:00,1.5578,1.5581,1.5576,1.5577,136300000.0
2005-06-21 18:38:00,1.5579,1.5581,1.5574,1.5576,136300000.0
2005-06-21 18:39:00,1.5574,1.5583,1.5573,1.558,136300000.0
2005-06-21 18:40:00,1.5576,1.5579,1.5574,1.5578,136300000.0
2005-06-21 18:41:00,1.5574,1.5581,1.5574,1.5579,136300000.0
2005-06-21 18:42:00,1.5577,1.5579,1.5576,1.5578,136300000.0
2005-06-21 18:43:00,1.5579,1.558,1.5576,1.5576,136300000.0
2005-06-21 18:44:00,1.5578,1.5578,1.5573,1.5574,136300000.0
2005-06-21 18:45:00,1.5574,1.5579,1.5572,1.5577,136300000.0
2005-06-21 18:46:00,1.5574,1.5579,1.5574,1.5577,136300000.0
2005-06-21 18:47:00,1.5578,1.558,1.5574,1.5574,136300000.0
2005-06-21 18:48:00,1.5576,1.5578,1.5574,1.5574,136300000.0
2005-06-21 18:49:00,1.5576,1.5576,1.5576,1.5576,136300000.0
2005-06-21 18:50:00,1.5577,1.5577,1.5572,1.5572,136300000.0
2005-06-21 18:51:00,1.5574,1.5574,1.5572,1.5572,136300000.0
2005-06-21 18:52:00,1.5573,1.5573,1.5572,1.5573,136300000.0
2005-06-21 18:53:00,1.5572,1.5572,1.5571,1.5572,136300000.0
2005-06-21 18:54:00,1.5571,1.5573,1.5566,1.5566,136300000.0
2005-06-21 18:55:00,1.5568,1.557,1.5566,1.5566,136300000.0
2005-06-21 18:56:00,1.5568,1.5568,1.5564,1.5565,136300000.0
2005-06-21 18:57:00,1.5566,1.5569,1.5566,1.5569,136300000.0
2005-06-21 18:58:00,1.5568,1.5568,1.5559,1.5562,136300000.0
2005-06-21 18:59:00,1.5561,1.5564,1.5561,1.5564,136300000.0
2005-06-21 19:00:00,1.5565,1.5568,1.5565,1.5566,136300000.0
2005-06-21 19:01:00,1.5565,1.5566,1.5564,1.5566,136300000.0
2005-06-21 19:02:00,1.5568,1.5568,1.5564,1.5566,136300000.0
2005-06-21 19:03:00,1.5563,1.5573,1.5563,1.5571,136300000.0
2005-06-21 19:04:00,1.557,1.557,1.5566,1.5569,136300000.0
2005-06-21 19:05:00,1.5566,1.557,1.5566,1.557,136300000.0
2005-06-21 19:06:00,1.5569,1.5569,1.5566,1.5568,136300000.0
2005-06-21 19:07:00,1.5569,1.557,1.5568,1.5569,136300000.0
2005-06-21 19:08:00,1.5568,1.5569,1.5566,1.5566,136300000.0
2005-06-21 19:09:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-21 19:11:00,1.5568,1.5569,1.5568,1.5568,136300000.0
2005-06-21 19:12:00,1.5569,1.5571,1.5568,1.5571,136300000.0
2005-06-21 19:13:00,1.5572,1.5572,1.5569,1.5569,136300000.0
2005-06-21 19:14:00,1.557,1.5571,1.5569,1.5571,136300000.0
2005-06-21 19:15:00,1.5572,1.5572,1.557,1.5572,136300000.0
2005-06-21 19:16:00,1.5573,1.5573,1.557,1.5572,136300000.0
2005-06-21 19:17:00,1.5574,1.5574,1.5571,1.5573,136300000.0
2005-06-21 19:18:00,1.5574,1.5574,1.5573,1.5573,136300000.0
2005-06-21 19:19:00,1.5572,1.5576,1.5571,1.5574,136300000.0
2005-06-21 19:20:00,1.5573,1.5576,1.5571,1.5576,136300000.0
2005-06-21 19:21:00,1.5574,1.5574,1.5571,1.5573,136300000.0
2005-06-21 19:22:00,1.5574,1.5574,1.5573,1.5574,136300000.0
2005-06-21 19:23:00,1.5573,1.5576,1.5572,1.5574,136300000.0
2005-06-21 19:24:00,1.5572,1.5574,1.5572,1.5573,136300000.0
2005-06-21 19:25:00,1.5572,1.5576,1.557,1.5572,136300000.0
2005-06-21 19:26:00,1.5573,1.5574,1.5572,1.5573,136300000.0
2005-06-21 19:27:00,1.5574,1.5574,1.5569,1.5572,136300000.0
2005-06-21 19:28:00,1.5573,1.5573,1.557,1.5571,136300000.0
2005-06-21 19:29:00,1.5573,1.5573,1.5565,1.5568,136300000.0
2005-06-21 19:30:00,1.5566,1.5569,1.5565,1.5568,136300000.0
2005-06-21 19:31:00,1.5566,1.557,1.5566,1.5568,136300000.0
2005-06-21 19:32:00,1.5569,1.5571,1.5566,1.557,136300000.0
2005-06-21 19:33:00,1.5569,1.5574,1.5569,1.5569,136300000.0
2005-06-21 19:34:00,1.557,1.5571,1.5566,1.5566,136300000.0
2005-06-21 19:35:00,1.5568,1.5569,1.5566,1.5566,136300000.0
2005-06-21 19:36:00,1.5565,1.5566,1.5561,1.5566,136300000.0
2005-06-21 19:37:00,1.5563,1.5576,1.5562,1.5566,136300000.0
2005-06-21 19:38:00,1.5568,1.5568,1.556,1.5564,136300000.0
2005-06-21 19:39:00,1.5565,1.5571,1.5565,1.5565,136300000.0
2005-06-21 19:40:00,1.5566,1.5569,1.5565,1.5566,136300000.0
2005-06-21 19:41:00,1.5568,1.557,1.5568,1.557,136300000.0
2005-06-21 19:42:00,1.5569,1.557,1.5562,1.5565,136300000.0
2005-06-21 19:43:00,1.5564,1.5566,1.5564,1.5564,136300000.0
2005-06-21 19:44:00,1.5562,1.5562,1.5561,1.5562,136300000.0
2005-06-21 19:45:00,1.5561,1.5564,1.556,1.5562,136300000.0
2005-06-21 19:46:00,1.5561,1.5564,1.5561,1.5563,136300000.0
2005-06-21 19:47:00,1.5564,1.5564,1.556,1.5562,136300000.0
2005-06-21 19:48:00,1.5563,1.5563,1.5559,1.5561,136300000.0
2005-06-21 19:49:00,1.5562,1.5563,1.556,1.5561,136300000.0
2005-06-21 19:50:00,1.5561,1.5563,1.556,1.556,136300000.0
2005-06-21 19:51:00,1.5561,1.5562,1.5559,1.5561,136300000.0
2005-06-21 19:52:00,1.5562,1.5564,1.5562,1.5562,136300000.0
2005-06-21 19:53:00,1.5561,1.5563,1.5561,1.5561,136300000.0
2005-06-21 19:54:00,1.5559,1.556,1.5556,1.5558,136300000.0
2005-06-21 19:55:00,1.5556,1.5556,1.5554,1.5556,136300000.0
2005-06-21 19:56:00,1.556,1.556,1.5556,1.556,136300000.0
2005-06-21 19:57:00,1.5561,1.5561,1.556,1.5561,136300000.0
2005-06-21 19:59:00,1.5561,1.5561,1.556,1.556,136300000.0
2005-06-21 20:00:00,1.5561,1.5561,1.5558,1.5558,136300000.0
2005-06-21 20:01:00,1.5556,1.5559,1.5556,1.5559,136300000.0
2005-06-21 20:02:00,1.556,1.5561,1.556,1.556,136300000.0
2005-06-21 20:03:00,1.5561,1.5562,1.5561,1.5562,136300000.0
2005-06-21 20:04:00,1.5561,1.5562,1.5561,1.5562,136300000.0
2005-06-21 20:05:00,1.5561,1.5564,1.556,1.5564,136300000.0
2005-06-21 20:06:00,1.5563,1.5564,1.5561,1.5561,136300000.0
2005-06-21 20:07:00,1.5562,1.5564,1.5561,1.5563,136300000.0
2005-06-21 20:08:00,1.5561,1.5563,1.5561,1.5563,136300000.0
2005-06-21 20:09:00,1.5562,1.5564,1.5562,1.5563,136300000.0
2005-06-21 20:10:00,1.5564,1.5566,1.5563,1.5566,136300000.0
2005-06-21 20:11:00,1.5565,1.5566,1.5563,1.5566,136300000.0
2005-06-21 20:12:00,1.5565,1.5566,1.5563,1.5563,136300000.0
2005-06-21 20:13:00,1.5564,1.5566,1.5564,1.5566,136300000.0
2005-06-21 20:14:00,1.5568,1.557,1.5566,1.5569,136300000.0
2005-06-21 20:15:00,1.557,1.557,1.5566,1.5569,136300000.0
2005-06-21 20:16:00,1.557,1.5571,1.5569,1.5571,136300000.0
2005-06-21 20:17:00,1.5572,1.5574,1.5571,1.5574,136300000.0
2005-06-21 20:18:00,1.5573,1.5574,1.5571,1.5573,136300000.0
2005-06-21 20:19:00,1.5572,1.5574,1.5572,1.5574,136300000.0
2005-06-21 20:20:00,1.5573,1.5574,1.5572,1.5574,136300000.0
2005-06-21 20:21:00,1.5572,1.5574,1.5572,1.5572,136300000.0
2005-06-21 20:22:00,1.5573,1.5577,1.5571,1.5573,136300000.0
2005-06-21 20:23:00,1.5574,1.5576,1.5572,1.5574,136300000.0
2005-06-21 20:24:00,1.5576,1.558,1.5574,1.5579,136300000.0
2005-06-21 20:25:00,1.5578,1.558,1.5576,1.5577,136300000.0
2005-06-21 20:26:00,1.5578,1.5579,1.5576,1.5577,136300000.0
2005-06-21 20:27:00,1.5576,1.5578,1.5574,1.5578,136300000.0
2005-06-21 20:28:00,1.5577,1.558,1.5577,1.5579,136300000.0
2005-06-21 20:29:00,1.5581,1.5589,1.5578,1.5584,136300000.0
2005-06-21 20:30:00,1.5586,1.5595,1.5583,1.559,136300000.0
2005-06-21 20:31:00,1.5589,1.5591,1.5584,1.5587,136300000.0
2005-06-21 20:32:00,1.5586,1.5592,1.5584,1.5591,136300000.0
2005-06-21 20:33:00,1.559,1.5593,1.5587,1.559,136300000.0
2005-06-21 20:34:00,1.5591,1.5591,1.5588,1.559,136300000.0
2005-06-21 20:35:00,1.5591,1.5591,1.5589,1.5591,136300000.0
2005-06-21 20:36:00,1.5589,1.5594,1.5586,1.5594,136300000.0
2005-06-21 20:37:00,1.5596,1.5596,1.5588,1.5592,136300000.0
2005-06-21 20:38:00,1.5593,1.5596,1.5593,1.5595,136300000.0
2005-06-21 20:39:00,1.5594,1.5594,1.5592,1.5592,136300000.0
2005-06-21 20:40:00,1.559,1.5592,1.5588,1.559,136300000.0
2005-06-21 20:41:00,1.5591,1.5594,1.559,1.5592,136300000.0
2005-06-21 20:42:00,1.5593,1.5596,1.5592,1.5592,136300000.0
2005-06-21 20:43:00,1.5594,1.5595,1.5591,1.5595,136300000.0
2005-06-21 20:44:00,1.5593,1.5595,1.5593,1.5595,136300000.0
2005-06-21 20:45:00,1.5596,1.5596,1.5595,1.5596,136300000.0
2005-06-21 20:46:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-21 20:47:00,1.5599,1.5599,1.5598,1.5599,136300000.0
2005-06-21 20:48:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-21 20:49:00,1.5595,1.5596,1.5593,1.5596,136300000.0
2005-06-21 20:50:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-21 20:51:00,1.5595,1.5596,1.5595,1.5595,136300000.0
2005-06-21 20:52:00,1.5594,1.5596,1.5594,1.5596,136300000.0
2005-06-21 20:53:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-21 20:54:00,1.5595,1.5599,1.5595,1.5596,136300000.0
2005-06-21 20:55:00,1.5598,1.5598,1.5595,1.5596,136300000.0
2005-06-21 20:56:00,1.5595,1.5598,1.5595,1.5596,136300000.0
2005-06-21 20:57:00,1.5595,1.5595,1.5594,1.5594,136300000.0
2005-06-21 20:58:00,1.5593,1.5594,1.5593,1.5593,136300000.0
2005-06-21 20:59:00,1.5594,1.5594,1.5591,1.5592,136300000.0
2005-06-21 21:00:00,1.5591,1.5592,1.5591,1.5591,136300000.0
2005-06-21 21:01:00,1.5593,1.5596,1.5593,1.5596,136300000.0
2005-06-21 21:02:00,1.5598,1.5599,1.5596,1.5596,136300000.0
2005-06-21 21:03:00,1.5596,1.5598,1.5596,1.5596,136300000.0
2005-06-21 21:04:00,1.5598,1.5598,1.5595,1.5595,136300000.0
2005-06-21 21:05:00,1.5596,1.5596,1.5595,1.5595,136300000.0
2005-06-21 21:06:00,1.5596,1.5596,1.559,1.5595,136300000.0
2005-06-21 21:07:00,1.5594,1.5595,1.5591,1.5594,136300000.0
2005-06-21 21:08:00,1.5593,1.5596,1.5592,1.5596,136300000.0
2005-06-21 21:09:00,1.5594,1.5599,1.5594,1.5598,136300000.0
2005-06-21 21:10:00,1.5599,1.5601,1.5595,1.5596,136300000.0
2005-06-21 21:11:00,1.5598,1.5598,1.5596,1.5598,136300000.0
2005-06-21 21:12:00,1.5599,1.5601,1.5596,1.5598,136300000.0
2005-06-21 21:13:00,1.5599,1.5599,1.5599,1.5599,136300000.0
2005-06-21 21:14:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-21 21:15:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-21 21:16:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-21 21:17:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-06-21 21:18:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-06-21 21:19:00,1.5598,1.5599,1.5596,1.5596,136300000.0
2005-06-21 21:20:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-06-21 21:21:00,1.5598,1.5599,1.5598,1.5599,136300000.0
2005-06-21 21:23:00,1.5601,1.5601,1.5601,1.5601,136300000.0
2005-06-21 21:24:00,1.5599,1.5601,1.5596,1.5596,136300000.0
2005-06-21 21:25:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-21 21:26:00,1.5595,1.5596,1.5594,1.5595,136300000.0
2005-06-21 21:27:00,1.5596,1.5596,1.5595,1.5596,136300000.0
2005-06-21 21:28:00,1.5595,1.5595,1.5595,1.5595,136300000.0
2005-06-21 21:29:00,1.5594,1.5594,1.5589,1.559,136300000.0
2005-06-21 21:30:00,1.5592,1.5593,1.5591,1.5592,136300000.0
2005-06-21 21:31:00,1.5593,1.5593,1.5591,1.5591,136300000.0
2005-06-21 21:32:00,1.5592,1.5593,1.5591,1.5591,136300000.0
2005-06-21 21:33:00,1.559,1.5591,1.5589,1.559,136300000.0
2005-06-21 21:34:00,1.5591,1.5591,1.5589,1.559,136300000.0
2005-06-21 21:35:00,1.5589,1.5596,1.5589,1.5594,136300000.0
2005-06-21 21:36:00,1.5594,1.5594,1.5591,1.5593,136300000.0
2005-06-21 21:37:00,1.5591,1.5593,1.5591,1.5592,136300000.0
2005-06-21 21:38:00,1.5591,1.5593,1.559,1.559,136300000.0
2005-06-21 21:39:00,1.5589,1.559,1.5589,1.559,136300000.0
2005-06-21 21:40:00,1.5591,1.5591,1.559,1.5591,136300000.0
2005-06-21 21:41:00,1.559,1.5592,1.559,1.5591,136300000.0
2005-06-21 21:42:00,1.5592,1.5593,1.5592,1.5592,136300000.0
2005-06-21 21:44:00,1.5593,1.5594,1.5592,1.5593,136300000.0
2005-06-21 21:46:00,1.5592,1.5593,1.5592,1.5593,136300000.0
2005-06-21 21:47:00,1.5592,1.5598,1.5592,1.5596,136300000.0
2005-06-21 21:48:00,1.5598,1.5598,1.5593,1.5593,136300000.0
2005-06-21 21:49:00,1.5592,1.5592,1.5592,1.5592,136300000.0
2005-06-21 21:51:00,1.5593,1.5593,1.5588,1.5592,136300000.0
2005-06-21 21:52:00,1.559,1.5594,1.5589,1.559,136300000.0
2005-06-21 21:53:00,1.5591,1.5591,1.5588,1.5591,136300000.0
2005-06-21 21:54:00,1.5591,1.5591,1.5589,1.559,136300000.0
2005-06-21 21:55:00,1.5588,1.5591,1.5588,1.5591,136300000.0
2005-06-21 21:56:00,1.559,1.559,1.5589,1.5589,136300000.0
2005-06-21 21:57:00,1.5588,1.5589,1.5588,1.5589,136300000.0
2005-06-21 21:58:00,1.5588,1.559,1.5588,1.559,136300000.0
2005-06-21 21:59:00,1.5589,1.559,1.5589,1.5589,136300000.0
2005-06-21 22:00:00,1.5587,1.5589,1.5587,1.5588,136300000.0
2005-06-21 22:01:00,1.5589,1.5592,1.5588,1.5592,136300000.0
2005-06-21 22:02:00,1.5591,1.5591,1.5588,1.5588,136300000.0
2005-06-21 22:03:00,1.5587,1.5588,1.5587,1.5588,136300000.0
2005-06-21 22:04:00,1.5589,1.5589,1.5588,1.5588,136300000.0
2005-06-21 22:05:00,1.5586,1.559,1.5584,1.559,136300000.0
2005-06-21 22:06:00,1.5588,1.559,1.5588,1.5589,136300000.0
2005-06-21 22:07:00,1.559,1.559,1.559,1.559,136300000.0
2005-06-21 22:08:00,1.5591,1.5591,1.5588,1.5588,136300000.0
2005-06-21 22:09:00,1.5589,1.559,1.5588,1.559,136300000.0
2005-06-21 22:10:00,1.5591,1.5594,1.5589,1.5593,136300000.0
2005-06-21 22:11:00,1.5594,1.5594,1.5593,1.5594,136300000.0
2005-06-21 22:12:00,1.5592,1.5593,1.5591,1.5591,136300000.0
2005-06-21 22:13:00,1.5592,1.5593,1.5591,1.5591,136300000.0
2005-06-21 22:14:00,1.5593,1.5593,1.5589,1.559,136300000.0
2005-06-21 22:15:00,1.5589,1.5593,1.5589,1.5592,136300000.0
2005-06-21 22:16:00,1.5593,1.5595,1.5593,1.5594,136300000.0
2005-06-21 22:17:00,1.5595,1.5598,1.5593,1.5595,136300000.0
2005-06-21 22:18:00,1.5594,1.5594,1.5592,1.5592,136300000.0
2005-06-21 22:19:00,1.5593,1.5596,1.559,1.559,136300000.0
2005-06-21 22:20:00,1.5594,1.5596,1.5593,1.5595,136300000.0
2005-06-21 22:21:00,1.5594,1.5601,1.5594,1.5598,136300000.0
2005-06-21 22:22:00,1.5599,1.5601,1.5598,1.5598,136300000.0
2005-06-21 22:23:00,1.5599,1.5599,1.5599,1.5599,136300000.0
2005-06-21 22:25:00,1.5598,1.5599,1.5598,1.5599,136300000.0
2005-06-21 22:26:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-06-21 22:27:00,1.5598,1.5599,1.5598,1.5599,136300000.0
2005-06-21 22:28:00,1.5601,1.5603,1.5601,1.5603,136300000.0
2005-06-21 22:29:00,1.5602,1.5602,1.5602,1.5602,136300000.0
2005-06-21 22:30:00,1.5603,1.5603,1.5601,1.5602,136300000.0
2005-06-21 22:31:00,1.5603,1.5603,1.5603,1.5603,136300000.0
2005-06-21 22:33:00,1.5602,1.5603,1.5602,1.5602,136300000.0
2005-06-21 22:34:00,1.5601,1.5604,1.5601,1.5603,136300000.0
2005-06-21 22:35:00,1.5602,1.5603,1.5602,1.5603,136300000.0
2005-06-21 22:37:00,1.5601,1.5603,1.5598,1.5598,136300000.0
2005-06-21 22:40:00,1.5596,1.5598,1.5596,1.5598,136300000.0
2005-06-21 22:41:00,1.5596,1.5596,1.5596,1.5596,136300000.0
2005-06-21 22:42:00,1.5598,1.5598,1.5596,1.5598,136300000.0
2005-06-21 22:43:00,1.5596,1.5598,1.5596,1.5598,136300000.0
2005-06-21 22:44:00,1.5596,1.5599,1.5596,1.5599,136300000.0
2005-06-21 22:45:00,1.5599,1.5601,1.5596,1.5596,136300000.0
2005-06-21 22:46:00,1.5595,1.5599,1.5595,1.5599,136300000.0
2005-06-21 22:47:00,1.5598,1.5599,1.5598,1.5599,136300000.0
2005-06-21 22:48:00,1.5601,1.5602,1.5598,1.5599,136300000.0
2005-06-21 22:49:00,1.5598,1.5599,1.5596,1.5598,136300000.0
2005-06-21 22:50:00,1.5599,1.5602,1.5599,1.5601,136300000.0
2005-06-21 22:51:00,1.5602,1.5603,1.5601,1.5601,136300000.0
2005-06-21 22:52:00,1.5603,1.5603,1.5599,1.5601,136300000.0
2005-06-21 22:53:00,1.5603,1.5603,1.5601,1.5601,136300000.0
2005-06-21 22:54:00,1.5602,1.5603,1.5601,1.5601,136300000.0
2005-06-21 22:55:00,1.5599,1.5599,1.5599,1.5599,136300000.0
2005-06-21 22:57:00,1.5601,1.5601,1.5599,1.5601,136300000.0
2005-06-21 22:58:00,1.5602,1.5602,1.5599,1.5599,136300000.0
2005-06-21 22:59:00,1.5595,1.5598,1.5594,1.5596,136300000.0
2005-06-21 23:00:00,1.5596,1.5599,1.5596,1.5596,136300000.0
2005-06-21 23:01:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-06-21 23:02:00,1.5596,1.5598,1.5596,1.5596,136300000.0
2005-06-21 23:03:00,1.5595,1.5596,1.5594,1.5595,136300000.0
2005-06-21 23:04:00,1.5594,1.5596,1.5594,1.5596,136300000.0
2005-06-21 23:06:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-21 23:07:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-21 23:08:00,1.5595,1.5595,1.5595,1.5595,136300000.0
2005-06-21 23:09:00,1.5594,1.5595,1.5594,1.5595,136300000.0
2005-06-21 23:10:00,1.5596,1.5598,1.5594,1.5598,136300000.0
2005-06-21 23:11:00,1.5596,1.5596,1.5596,1.5596,136300000.0
2005-06-21 23:12:00,1.5598,1.5599,1.5595,1.5598,136300000.0
2005-06-21 23:13:00,1.5599,1.5599,1.5596,1.5596,136300000.0
2005-06-21 23:14:00,1.5598,1.5604,1.5598,1.5602,136300000.0
2005-06-21 23:15:00,1.5601,1.5603,1.5599,1.5601,136300000.0
2005-06-21 23:16:00,1.5599,1.5603,1.5599,1.5603,136300000.0
2005-06-21 23:17:00,1.5602,1.5602,1.5601,1.5601,136300000.0
2005-06-21 23:18:00,1.5602,1.5606,1.5599,1.5604,136300000.0
2005-06-21 23:19:00,1.5603,1.5604,1.5601,1.5604,136300000.0
2005-06-21 23:20:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-06-21 23:21:00,1.5603,1.5604,1.5602,1.5604,136300000.0
2005-06-21 23:22:00,1.5603,1.5606,1.5599,1.5599,136300000.0
2005-06-21 23:23:00,1.5602,1.5604,1.5601,1.5603,136300000.0
2005-06-21 23:24:00,1.5604,1.5608,1.5604,1.5604,136300000.0
2005-06-21 23:25:00,1.5606,1.5609,1.5606,1.5606,136300000.0
2005-06-21 23:26:00,1.5608,1.5608,1.5606,1.5608,136300000.0
2005-06-21 23:27:00,1.5609,1.5609,1.5606,1.5606,136300000.0
2005-06-21 23:28:00,1.5608,1.5608,1.5608,1.5608,136300000.0
2005-06-21 23:29:00,1.5606,1.5608,1.5606,1.5608,136300000.0
2005-06-21 23:30:00,1.5606,1.5608,1.5606,1.5606,136300000.0
2005-06-21 23:31:00,1.5608,1.5608,1.5604,1.5604,136300000.0
2005-06-21 23:32:00,1.5603,1.5606,1.5603,1.5606,136300000.0
2005-06-21 23:33:00,1.5604,1.5606,1.5602,1.5603,136300000.0
2005-06-21 23:34:00,1.5606,1.5611,1.5604,1.561,136300000.0
2005-06-21 23:36:00,1.5609,1.5609,1.5606,1.5606,136300000.0
2005-06-21 23:38:00,1.561,1.5611,1.5608,1.561,136300000.0
2005-06-21 23:39:00,1.5611,1.5611,1.5611,1.5611,136300000.0
2005-06-21 23:40:00,1.5614,1.5618,1.561,1.5618,136300000.0
2005-06-21 23:41:00,1.5614,1.5621,1.5614,1.5619,136300000.0
2005-06-21 23:42:00,1.5617,1.5617,1.5614,1.5616,136300000.0
2005-06-21 23:43:00,1.5615,1.5617,1.5615,1.5617,136300000.0
2005-06-21 23:44:00,1.5618,1.5618,1.5618,1.5618,136300000.0
2005-06-21 23:45:00,1.5616,1.5619,1.5613,1.5614,136300000.0
2005-06-21 23:46:00,1.5613,1.5619,1.5613,1.5617,136300000.0
2005-06-21 23:47:00,1.5619,1.5619,1.5619,1.5619,136300000.0
2005-06-21 23:48:00,1.5621,1.5621,1.5618,1.5618,136300000.0
2005-06-21 23:49:00,1.5615,1.5619,1.5615,1.5616,136300000.0
2005-06-21 23:50:00,1.5616,1.5616,1.5616,1.5616,136300000.0
2005-06-21 23:51:00,1.5615,1.5619,1.5615,1.5619,136300000.0
2005-06-21 23:52:00,1.5618,1.5619,1.5617,1.5619,136300000.0
2005-06-21 23:53:00,1.5618,1.5621,1.5618,1.5621,136300000.0
2005-06-21 23:54:00,1.5619,1.5621,1.5618,1.5619,136300000.0
2005-06-21 23:55:00,1.5616,1.5617,1.5616,1.5617,136300000.0
2005-06-21 23:57:00,1.5619,1.5619,1.5616,1.5616,136300000.0
2005-06-21 23:58:00,1.5618,1.5618,1.5615,1.5615,136300000.0
2005-06-21 23:59:00,1.5614,1.5616,1.5614,1.5616,136300000.0
2005-06-22 00:00:00,1.5618,1.5618,1.5612,1.5612,136300000.0
2005-06-22 00:01:00,1.5611,1.5611,1.5608,1.5609,136300000.0
2005-06-22 00:02:00,1.561,1.561,1.5608,1.5608,136300000.0
2005-06-22 00:03:00,1.5606,1.5608,1.5602,1.5606,136300000.0
2005-06-22 00:04:00,1.5604,1.5611,1.5604,1.5606,136300000.0
2005-06-22 00:06:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-06-22 00:07:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-06-22 00:08:00,1.5608,1.5608,1.5606,1.5608,136300000.0
2005-06-22 00:09:00,1.5606,1.5608,1.5603,1.5604,136300000.0
2005-06-22 00:10:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-06-22 00:11:00,1.561,1.561,1.5609,1.5609,136300000.0
2005-06-22 00:12:00,1.561,1.561,1.561,1.561,136300000.0
2005-06-22 00:13:00,1.5609,1.5611,1.5609,1.5611,136300000.0
2005-06-22 00:14:00,1.561,1.561,1.5609,1.5609,136300000.0
2005-06-22 00:16:00,1.5608,1.5609,1.5608,1.5608,136300000.0
2005-06-22 00:17:00,1.5609,1.5609,1.5606,1.5606,136300000.0
2005-06-22 00:20:00,1.5608,1.5608,1.5608,1.5608,136300000.0
2005-06-22 00:21:00,1.5606,1.5608,1.5606,1.5606,136300000.0
2005-06-22 00:22:00,1.5608,1.5608,1.5608,1.5608,136300000.0
2005-06-22 00:23:00,1.5606,1.5606,1.5606,1.5606,136300000.0
2005-06-22 00:24:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-06-22 00:26:00,1.5608,1.561,1.5606,1.561,136300000.0
2005-06-22 00:27:00,1.5609,1.561,1.5606,1.561,136300000.0
2005-06-22 00:29:00,1.5609,1.5611,1.5608,1.5611,136300000.0
2005-06-22 00:30:00,1.561,1.561,1.5606,1.5609,136300000.0
2005-06-22 00:31:00,1.5611,1.5611,1.561,1.561,136300000.0
2005-06-22 00:32:00,1.5611,1.5614,1.5611,1.5613,136300000.0
2005-06-22 00:33:00,1.5612,1.5614,1.5612,1.5614,136300000.0
2005-06-22 00:34:00,1.5616,1.5618,1.5613,1.5618,136300000.0
2005-06-22 00:35:00,1.5619,1.5621,1.5618,1.5619,136300000.0
2005-06-22 00:36:00,1.5621,1.5626,1.5621,1.5621,136300000.0
2005-06-22 00:37:00,1.5622,1.5624,1.5619,1.5624,136300000.0
2005-06-22 00:38:00,1.5622,1.5627,1.5622,1.5627,136300000.0
2005-06-22 00:39:00,1.5629,1.5631,1.5626,1.5627,136300000.0
2005-06-22 00:40:00,1.5626,1.5627,1.5624,1.5626,136300000.0
2005-06-22 00:41:00,1.5627,1.5631,1.5626,1.563,136300000.0
2005-06-22 00:42:00,1.5632,1.5632,1.5625,1.5625,136300000.0
2005-06-22 00:43:00,1.5626,1.5626,1.5624,1.5625,136300000.0
2005-06-22 00:44:00,1.5626,1.5626,1.5622,1.5622,136300000.0
2005-06-22 00:45:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-06-22 00:46:00,1.5621,1.5624,1.5621,1.5624,136300000.0
2005-06-22 00:47:00,1.5622,1.5622,1.5621,1.5621,136300000.0
2005-06-22 00:48:00,1.5622,1.5624,1.5621,1.5622,136300000.0
2005-06-22 00:49:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-06-22 00:50:00,1.5622,1.5622,1.5618,1.5621,136300000.0
2005-06-22 00:52:00,1.5622,1.5622,1.5622,1.5622,136300000.0
2005-06-22 00:54:00,1.5621,1.5624,1.5617,1.5617,136300000.0
2005-06-22 00:55:00,1.5618,1.5621,1.5614,1.5614,136300000.0
2005-06-22 00:56:00,1.5615,1.5615,1.5614,1.5615,136300000.0
2005-06-22 00:57:00,1.5616,1.5616,1.5614,1.5614,136300000.0
2005-06-22 00:58:00,1.5615,1.5615,1.5614,1.5614,136300000.0
2005-06-22 00:59:00,1.5615,1.5616,1.5615,1.5615,136300000.0
2005-06-22 01:00:00,1.5616,1.5616,1.5614,1.5615,136300000.0
2005-06-22 01:01:00,1.5616,1.5616,1.5616,1.5616,136300000.0
2005-06-22 01:02:00,1.5619,1.5621,1.5619,1.5621,136300000.0
2005-06-22 01:03:00,1.5619,1.5622,1.5619,1.5619,136300000.0
2005-06-22 01:04:00,1.5621,1.5622,1.5619,1.5621,136300000.0
2005-06-22 01:05:00,1.5622,1.5624,1.5621,1.5621,136300000.0
2005-06-22 01:06:00,1.5622,1.5624,1.5621,1.5624,136300000.0
2005-06-22 01:07:00,1.5625,1.5625,1.5624,1.5624,136300000.0
2005-06-22 01:08:00,1.5621,1.5627,1.5621,1.5621,136300000.0
2005-06-22 01:09:00,1.5619,1.5619,1.5616,1.5616,136300000.0
2005-06-22 01:10:00,1.5617,1.5619,1.5617,1.5619,136300000.0
2005-06-22 01:11:00,1.5618,1.5618,1.5617,1.5618,136300000.0
2005-06-22 01:12:00,1.5617,1.5622,1.5617,1.5622,136300000.0
2005-06-22 01:13:00,1.5621,1.5621,1.5621,1.5621,136300000.0
2005-06-22 01:14:00,1.5618,1.5622,1.5618,1.5618,136300000.0
2005-06-22 01:15:00,1.5619,1.5619,1.5618,1.5619,136300000.0
2005-06-22 01:16:00,1.5621,1.5621,1.5619,1.5619,136300000.0
2005-06-22 01:17:00,1.5621,1.5621,1.5621,1.5621,136300000.0
2005-06-22 01:20:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-06-22 01:21:00,1.5621,1.5621,1.5621,1.5621,136300000.0
2005-06-22 01:22:00,1.5622,1.5622,1.5619,1.5619,136300000.0
2005-06-22 01:23:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-06-22 01:24:00,1.5618,1.5619,1.5616,1.5616,136300000.0
2005-06-22 01:25:00,1.5618,1.5619,1.5616,1.5619,136300000.0
2005-06-22 01:26:00,1.5621,1.5621,1.5621,1.5621,136300000.0
2005-06-22 01:27:00,1.5624,1.5626,1.5622,1.5626,136300000.0
2005-06-22 01:28:00,1.5625,1.5626,1.5621,1.5621,136300000.0
2005-06-22 01:29:00,1.5619,1.5621,1.5618,1.5621,136300000.0
2005-06-22 01:30:00,1.5619,1.5625,1.5619,1.5625,136300000.0
2005-06-22 01:31:00,1.5626,1.5629,1.5624,1.5625,136300000.0
2005-06-22 01:32:00,1.5624,1.5626,1.5624,1.5625,136300000.0
2005-06-22 01:33:00,1.5626,1.5626,1.5624,1.5625,136300000.0
2005-06-22 01:34:00,1.5626,1.5631,1.5626,1.563,136300000.0
2005-06-22 01:35:00,1.5631,1.5634,1.563,1.5632,136300000.0
2005-06-22 01:36:00,1.5633,1.5639,1.5633,1.5637,136300000.0
2005-06-22 01:37:00,1.5636,1.5638,1.5634,1.5636,136300000.0
2005-06-22 01:38:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-06-22 01:39:00,1.5636,1.5659,1.5634,1.5649,136300000.0
2005-06-22 01:40:00,1.5646,1.5649,1.564,1.5645,136300000.0
2005-06-22 01:41:00,1.5644,1.5645,1.5637,1.5644,136300000.0
2005-06-22 01:42:00,1.5645,1.5645,1.5633,1.5634,136300000.0
2005-06-22 01:43:00,1.5636,1.564,1.5634,1.5639,136300000.0
2005-06-22 01:44:00,1.5637,1.5638,1.5633,1.5634,136300000.0
2005-06-22 01:45:00,1.5633,1.5638,1.5633,1.5636,136300000.0
2005-06-22 01:46:00,1.5634,1.5641,1.5634,1.5638,136300000.0
2005-06-22 01:47:00,1.5639,1.5643,1.5639,1.5641,136300000.0
2005-06-22 01:48:00,1.564,1.5641,1.5636,1.5639,136300000.0
2005-06-22 01:49:00,1.564,1.5643,1.5639,1.5641,136300000.0
2005-06-22 01:50:00,1.564,1.5641,1.5636,1.5637,136300000.0
2005-06-22 01:51:00,1.5636,1.5639,1.5633,1.5636,136300000.0
2005-06-22 01:52:00,1.5634,1.5637,1.5634,1.5636,136300000.0
2005-06-22 01:53:00,1.5637,1.5638,1.5633,1.5633,136300000.0
2005-06-22 01:54:00,1.5634,1.5636,1.5633,1.5633,136300000.0
2005-06-22 01:55:00,1.5632,1.5639,1.5632,1.5634,136300000.0
2005-06-22 01:56:00,1.5636,1.5638,1.5634,1.5634,136300000.0
2005-06-22 01:57:00,1.5636,1.5639,1.5634,1.5638,136300000.0
2005-06-22 01:58:00,1.5637,1.564,1.5634,1.5637,136300000.0
2005-06-22 01:59:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-22 02:00:00,1.5637,1.5638,1.5634,1.5637,136300000.0
2005-06-22 02:01:00,1.5637,1.5637,1.5633,1.5637,136300000.0
2005-06-22 02:02:00,1.5634,1.5634,1.5629,1.563,136300000.0
2005-06-22 02:03:00,1.5631,1.5632,1.5629,1.5632,136300000.0
2005-06-22 02:04:00,1.5632,1.5632,1.563,1.5632,136300000.0
2005-06-22 02:05:00,1.5631,1.5631,1.5627,1.5629,136300000.0
2005-06-22 02:06:00,1.5633,1.5633,1.5627,1.5629,136300000.0
2005-06-22 02:07:00,1.5631,1.5634,1.5629,1.5634,136300000.0
2005-06-22 02:08:00,1.5633,1.5636,1.5633,1.5634,136300000.0
2005-06-22 02:09:00,1.5632,1.5633,1.5627,1.5631,136300000.0
2005-06-22 02:10:00,1.563,1.5632,1.5627,1.5632,136300000.0
2005-06-22 02:11:00,1.5631,1.5633,1.5631,1.5633,136300000.0
2005-06-22 02:12:00,1.5634,1.5636,1.5632,1.5633,136300000.0
2005-06-22 02:13:00,1.5631,1.5636,1.5631,1.5631,136300000.0
2005-06-22 02:14:00,1.5632,1.5634,1.5629,1.5631,136300000.0
2005-06-22 02:15:00,1.5632,1.5633,1.5632,1.5632,136300000.0
2005-06-22 02:16:00,1.5631,1.5632,1.5627,1.5629,136300000.0
2005-06-22 02:17:00,1.563,1.563,1.5626,1.5626,136300000.0
2005-06-22 02:18:00,1.5625,1.563,1.5625,1.5629,136300000.0
2005-06-22 02:19:00,1.563,1.5631,1.5626,1.563,136300000.0
2005-06-22 02:20:00,1.5629,1.563,1.5629,1.563,136300000.0
2005-06-22 02:21:00,1.5627,1.5631,1.5625,1.563,136300000.0
2005-06-22 02:22:00,1.5629,1.563,1.5629,1.563,136300000.0
2005-06-22 02:23:00,1.5631,1.5632,1.5631,1.5631,136300000.0
2005-06-22 02:24:00,1.5632,1.5633,1.563,1.563,136300000.0
2005-06-22 02:25:00,1.5631,1.5631,1.563,1.5631,136300000.0
2005-06-22 02:26:00,1.5632,1.5632,1.5631,1.5632,136300000.0
2005-06-22 02:27:00,1.5633,1.5633,1.5631,1.5633,136300000.0
2005-06-22 02:28:00,1.5632,1.5632,1.5631,1.5631,136300000.0
2005-06-22 02:29:00,1.5629,1.5634,1.5629,1.5633,136300000.0
2005-06-22 02:30:00,1.5634,1.5636,1.5633,1.5634,136300000.0
2005-06-22 02:31:00,1.5632,1.5634,1.5632,1.5634,136300000.0
2005-06-22 02:32:00,1.5633,1.5634,1.5633,1.5633,136300000.0
2005-06-22 02:33:00,1.5634,1.5634,1.5632,1.5634,136300000.0
2005-06-22 02:34:00,1.5636,1.5637,1.5632,1.5634,136300000.0
2005-06-22 02:35:00,1.5633,1.5637,1.5633,1.5636,136300000.0
2005-06-22 02:36:00,1.5637,1.5637,1.5636,1.5636,136300000.0
2005-06-22 02:37:00,1.5637,1.5637,1.5637,1.5637,136300000.0
2005-06-22 02:38:00,1.5636,1.5638,1.5636,1.5638,136300000.0
2005-06-22 02:39:00,1.5637,1.5638,1.5637,1.5637,136300000.0
2005-06-22 02:40:00,1.5638,1.5638,1.5636,1.5636,136300000.0
2005-06-22 02:41:00,1.5637,1.5639,1.5636,1.5638,136300000.0
2005-06-22 02:42:00,1.564,1.5641,1.5636,1.5636,136300000.0
2005-06-22 02:43:00,1.5637,1.5637,1.5634,1.5636,136300000.0
2005-06-22 02:44:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-06-22 02:45:00,1.5634,1.5636,1.5634,1.5634,136300000.0
2005-06-22 02:46:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-22 02:47:00,1.5633,1.5633,1.5629,1.563,136300000.0
2005-06-22 02:48:00,1.5631,1.5632,1.5629,1.563,136300000.0
2005-06-22 02:49:00,1.5631,1.5632,1.5629,1.5629,136300000.0
2005-06-22 02:50:00,1.5627,1.5634,1.5627,1.5634,136300000.0
2005-06-22 02:51:00,1.5636,1.5636,1.5627,1.5629,136300000.0
2005-06-22 02:52:00,1.563,1.5631,1.563,1.5631,136300000.0
2005-06-22 02:53:00,1.5632,1.5632,1.563,1.5631,136300000.0
2005-06-22 02:54:00,1.563,1.5634,1.5629,1.5632,136300000.0
2005-06-22 02:55:00,1.5631,1.5634,1.5631,1.5632,136300000.0
2005-06-22 02:56:00,1.5634,1.5636,1.563,1.5631,136300000.0
2005-06-22 02:57:00,1.5633,1.5634,1.5631,1.5633,136300000.0
2005-06-22 02:58:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-06-22 02:59:00,1.5633,1.5636,1.5633,1.5636,136300000.0
2005-06-22 03:00:00,1.5637,1.5637,1.5636,1.5637,136300000.0
2005-06-22 03:01:00,1.5636,1.5637,1.5632,1.5634,136300000.0
2005-06-22 03:02:00,1.5636,1.5638,1.5634,1.5636,136300000.0
2005-06-22 03:03:00,1.5637,1.5639,1.5636,1.5638,136300000.0
2005-06-22 03:04:00,1.5639,1.5639,1.5636,1.5638,136300000.0
2005-06-22 03:05:00,1.5636,1.5639,1.5634,1.5638,136300000.0
2005-06-22 03:06:00,1.5637,1.5638,1.5636,1.5636,136300000.0
2005-06-22 03:07:00,1.5637,1.5637,1.5636,1.5637,136300000.0
2005-06-22 03:08:00,1.5636,1.5638,1.5636,1.5638,136300000.0
2005-06-22 03:09:00,1.5637,1.5637,1.5636,1.5636,136300000.0
2005-06-22 03:10:00,1.5637,1.5639,1.5637,1.5638,136300000.0
2005-06-22 03:11:00,1.5639,1.5641,1.5639,1.5639,136300000.0
2005-06-22 03:12:00,1.5641,1.5641,1.5638,1.5638,136300000.0
2005-06-22 03:13:00,1.5639,1.5639,1.5637,1.5638,136300000.0
2005-06-22 03:14:00,1.5637,1.5643,1.5637,1.5641,136300000.0
2005-06-22 03:15:00,1.5643,1.5643,1.5638,1.5641,136300000.0
2005-06-22 03:16:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-06-22 03:17:00,1.5641,1.5641,1.5634,1.5636,136300000.0
2005-06-22 03:18:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-06-22 03:19:00,1.5636,1.5639,1.5636,1.5637,136300000.0
2005-06-22 03:20:00,1.5637,1.5638,1.5636,1.5638,136300000.0
2005-06-22 03:21:00,1.5637,1.5639,1.5637,1.5639,136300000.0
2005-06-22 03:22:00,1.5638,1.564,1.5638,1.5639,136300000.0
2005-06-22 03:23:00,1.564,1.5641,1.5634,1.5634,136300000.0
2005-06-22 03:24:00,1.5636,1.5638,1.5634,1.5637,136300000.0
2005-06-22 03:25:00,1.5636,1.5638,1.5633,1.5634,136300000.0
2005-06-22 03:26:00,1.5636,1.5636,1.5633,1.5634,136300000.0
2005-06-22 03:27:00,1.5636,1.5636,1.5631,1.5633,136300000.0
2005-06-22 03:28:00,1.5632,1.5636,1.5632,1.5634,136300000.0
2005-06-22 03:29:00,1.5633,1.5637,1.5633,1.5634,136300000.0
2005-06-22 03:30:00,1.5636,1.5636,1.5632,1.5632,136300000.0
2005-06-22 03:31:00,1.5633,1.5633,1.5631,1.5632,136300000.0
2005-06-22 03:32:00,1.5631,1.5634,1.563,1.5632,136300000.0
2005-06-22 03:33:00,1.563,1.5633,1.563,1.5633,136300000.0
2005-06-22 03:34:00,1.5632,1.5632,1.563,1.5632,136300000.0
2005-06-22 03:35:00,1.5633,1.5634,1.5632,1.5632,136300000.0
2005-06-22 03:36:00,1.5633,1.5633,1.563,1.5633,136300000.0
2005-06-22 03:37:00,1.5634,1.5634,1.5631,1.5632,136300000.0
2005-06-22 03:38:00,1.5633,1.5633,1.5626,1.5629,136300000.0
2005-06-22 03:39:00,1.563,1.5632,1.5627,1.5632,136300000.0
2005-06-22 03:40:00,1.563,1.5633,1.563,1.5631,136300000.0
2005-06-22 03:41:00,1.5632,1.5632,1.5631,1.5631,136300000.0
2005-06-22 03:42:00,1.563,1.563,1.5627,1.5629,136300000.0
2005-06-22 03:43:00,1.563,1.5632,1.563,1.563,136300000.0
2005-06-22 03:44:00,1.5631,1.5633,1.563,1.563,136300000.0
2005-06-22 03:45:00,1.5629,1.5631,1.5629,1.563,136300000.0
2005-06-22 03:46:00,1.5629,1.5632,1.5629,1.5631,136300000.0
2005-06-22 03:47:00,1.5629,1.5629,1.5629,1.5629,136300000.0
2005-06-22 03:48:00,1.563,1.563,1.5625,1.5627,136300000.0
2005-06-22 03:49:00,1.5629,1.563,1.5626,1.5627,136300000.0
2005-06-22 03:50:00,1.5626,1.5627,1.5626,1.5626,136300000.0
2005-06-22 03:51:00,1.5627,1.5631,1.5626,1.5629,136300000.0
2005-06-22 03:52:00,1.5631,1.5631,1.5629,1.5631,136300000.0
2005-06-22 03:53:00,1.5629,1.5631,1.5629,1.563,136300000.0
2005-06-22 03:54:00,1.5631,1.5631,1.5629,1.5629,136300000.0
2005-06-22 03:55:00,1.563,1.563,1.5629,1.563,136300000.0
2005-06-22 03:56:00,1.5629,1.5631,1.5629,1.5629,136300000.0
2005-06-22 03:57:00,1.563,1.563,1.5629,1.563,136300000.0
2005-06-22 03:58:00,1.5631,1.5631,1.5629,1.5629,136300000.0
2005-06-22 03:59:00,1.563,1.563,1.5627,1.563,136300000.0
2005-06-22 04:00:00,1.5629,1.5629,1.5629,1.5629,136300000.0
2005-06-22 04:01:00,1.563,1.5631,1.563,1.5631,136300000.0
2005-06-22 04:02:00,1.5632,1.5632,1.5629,1.5629,136300000.0
2005-06-22 04:03:00,1.563,1.563,1.5626,1.5629,136300000.0
2005-06-22 04:04:00,1.563,1.563,1.5629,1.5629,136300000.0
2005-06-22 04:05:00,1.563,1.5631,1.563,1.563,136300000.0
2005-06-22 04:06:00,1.5629,1.563,1.5629,1.5629,136300000.0
2005-06-22 04:07:00,1.563,1.563,1.5629,1.5629,136300000.0
2005-06-22 04:08:00,1.563,1.563,1.5627,1.5629,136300000.0
2005-06-22 04:09:00,1.563,1.563,1.5629,1.563,136300000.0
2005-06-22 04:10:00,1.5631,1.5632,1.563,1.563,136300000.0
2005-06-22 04:12:00,1.5631,1.5632,1.5629,1.5629,136300000.0
2005-06-22 04:13:00,1.563,1.563,1.5629,1.563,136300000.0
2005-06-22 04:14:00,1.5629,1.563,1.5629,1.563,136300000.0
2005-06-22 04:16:00,1.5631,1.5631,1.5631,1.5631,136300000.0
2005-06-22 04:17:00,1.5632,1.5632,1.5629,1.5629,136300000.0
2005-06-22 04:18:00,1.5625,1.5625,1.5624,1.5625,136300000.0
2005-06-22 04:19:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-06-22 04:20:00,1.5621,1.5621,1.5621,1.5621,136300000.0
2005-06-22 04:21:00,1.5622,1.5624,1.5621,1.5621,136300000.0
2005-06-22 04:22:00,1.5619,1.5624,1.5619,1.5621,136300000.0
2005-06-22 04:23:00,1.5624,1.5624,1.5618,1.5621,136300000.0
2005-06-22 04:24:00,1.5619,1.5621,1.5617,1.5617,136300000.0
2005-06-22 04:25:00,1.5616,1.5619,1.5615,1.5619,136300000.0
2005-06-22 04:26:00,1.5621,1.5621,1.5619,1.5619,136300000.0
2005-06-22 04:27:00,1.5621,1.5621,1.5617,1.5617,136300000.0
2005-06-22 04:28:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-06-22 04:29:00,1.5621,1.5621,1.5619,1.5619,136300000.0
2005-06-22 04:30:00,1.5621,1.5621,1.5618,1.5619,136300000.0
2005-06-22 04:32:00,1.5621,1.5622,1.5618,1.5622,136300000.0
2005-06-22 04:33:00,1.5624,1.5624,1.5619,1.5621,136300000.0
2005-06-22 04:34:00,1.5622,1.5622,1.5621,1.5621,136300000.0
2005-06-22 04:35:00,1.5622,1.5625,1.5621,1.5624,136300000.0
2005-06-22 04:36:00,1.5622,1.5624,1.5619,1.5624,136300000.0
2005-06-22 04:37:00,1.5625,1.5626,1.5622,1.5624,136300000.0
2005-06-22 04:38:00,1.5622,1.5625,1.5622,1.5625,136300000.0
2005-06-22 04:39:00,1.5624,1.5626,1.5624,1.5625,136300000.0
2005-06-22 04:40:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-06-22 04:41:00,1.5625,1.5626,1.5622,1.5624,136300000.0
2005-06-22 04:42:00,1.5622,1.5625,1.5622,1.5624,136300000.0
2005-06-22 04:43:00,1.5625,1.5625,1.5624,1.5625,136300000.0
2005-06-22 04:44:00,1.5624,1.5625,1.5624,1.5624,136300000.0
2005-06-22 04:46:00,1.5625,1.5625,1.5624,1.5625,136300000.0
2005-06-22 04:47:00,1.5627,1.5627,1.5625,1.5625,136300000.0
2005-06-22 04:48:00,1.5624,1.5626,1.5624,1.5625,136300000.0
2005-06-22 04:49:00,1.5626,1.5626,1.5624,1.5626,136300000.0
2005-06-22 04:50:00,1.5624,1.5627,1.5624,1.5625,136300000.0
2005-06-22 04:51:00,1.5624,1.5626,1.5624,1.5626,136300000.0
2005-06-22 04:52:00,1.5625,1.5627,1.5624,1.5625,136300000.0
2005-06-22 04:53:00,1.5624,1.5624,1.5622,1.5624,136300000.0
2005-06-22 04:55:00,1.5625,1.5625,1.5624,1.5624,136300000.0
2005-06-22 04:56:00,1.5622,1.5626,1.5622,1.5626,136300000.0
2005-06-22 04:57:00,1.5625,1.5625,1.5624,1.5624,136300000.0
2005-06-22 04:58:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-06-22 04:59:00,1.5625,1.5625,1.5622,1.5622,136300000.0
2005-06-22 05:01:00,1.5622,1.5622,1.5621,1.5621,136300000.0
2005-06-22 05:02:00,1.5622,1.5624,1.5621,1.5622,136300000.0
2005-06-22 05:03:00,1.5621,1.5621,1.5621,1.5621,136300000.0
2005-06-22 05:05:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-06-22 05:06:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-06-22 05:08:00,1.5626,1.563,1.5626,1.5627,136300000.0
2005-06-22 05:09:00,1.5626,1.5626,1.5625,1.5625,136300000.0
2005-06-22 05:10:00,1.5626,1.5627,1.5625,1.5627,136300000.0
2005-06-22 05:11:00,1.5629,1.5629,1.5626,1.5627,136300000.0
2005-06-22 05:12:00,1.5629,1.563,1.5629,1.5629,136300000.0
2005-06-22 05:15:00,1.5627,1.563,1.5627,1.563,136300000.0
2005-06-22 05:16:00,1.5629,1.563,1.5627,1.5627,136300000.0
2005-06-22 05:17:00,1.5629,1.563,1.5629,1.563,136300000.0
2005-06-22 05:18:00,1.5629,1.5629,1.5629,1.5629,136300000.0
2005-06-22 05:19:00,1.563,1.563,1.5629,1.563,136300000.0
2005-06-22 05:20:00,1.5627,1.563,1.5627,1.563,136300000.0
2005-06-22 05:21:00,1.5629,1.5632,1.5629,1.5631,136300000.0
2005-06-22 05:22:00,1.5632,1.5634,1.563,1.5633,136300000.0
2005-06-22 05:23:00,1.5632,1.5632,1.5625,1.5627,136300000.0
2005-06-22 05:24:00,1.5626,1.5629,1.5626,1.5627,136300000.0
2005-06-22 05:25:00,1.5629,1.5629,1.5626,1.5629,136300000.0
2005-06-22 05:26:00,1.5626,1.5629,1.5626,1.5629,136300000.0
2005-06-22 05:27:00,1.563,1.5631,1.5629,1.563,136300000.0
2005-06-22 05:28:00,1.5629,1.563,1.5629,1.563,136300000.0
2005-06-22 05:29:00,1.5629,1.5629,1.5626,1.5629,136300000.0
2005-06-22 05:30:00,1.5631,1.5634,1.5629,1.5634,136300000.0
2005-06-22 05:31:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-06-22 05:32:00,1.5633,1.5634,1.5632,1.5634,136300000.0
2005-06-22 05:33:00,1.5636,1.564,1.5636,1.5638,136300000.0
2005-06-22 05:34:00,1.5637,1.5639,1.5636,1.5637,136300000.0
2005-06-22 05:35:00,1.5636,1.5639,1.5636,1.5637,136300000.0
2005-06-22 05:36:00,1.5638,1.5641,1.5638,1.564,136300000.0
2005-06-22 05:37:00,1.5641,1.5641,1.5639,1.564,136300000.0
2005-06-22 05:38:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-06-22 05:39:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-06-22 05:40:00,1.5637,1.5638,1.5637,1.5637,136300000.0
2005-06-22 05:41:00,1.5638,1.5638,1.5636,1.5638,136300000.0
2005-06-22 05:42:00,1.5637,1.5637,1.5634,1.5636,136300000.0
2005-06-22 05:43:00,1.5637,1.564,1.5637,1.5638,136300000.0
2005-06-22 05:44:00,1.5637,1.5637,1.5636,1.5636,136300000.0
2005-06-22 05:45:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-06-22 05:46:00,1.5636,1.5637,1.5634,1.5634,136300000.0
2005-06-22 05:47:00,1.5633,1.5633,1.5632,1.5632,136300000.0
2005-06-22 05:48:00,1.5633,1.5633,1.563,1.563,136300000.0
2005-06-22 05:49:00,1.5632,1.5632,1.563,1.5632,136300000.0
2005-06-22 05:50:00,1.5633,1.5634,1.5633,1.5633,136300000.0
2005-06-22 05:51:00,1.5634,1.5636,1.5632,1.5632,136300000.0
2005-06-22 05:52:00,1.5631,1.5636,1.5631,1.5636,136300000.0
2005-06-22 05:53:00,1.5634,1.5636,1.5633,1.5634,136300000.0
2005-06-22 05:54:00,1.5633,1.5633,1.5632,1.5633,136300000.0
2005-06-22 05:55:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-06-22 05:56:00,1.5633,1.5638,1.5633,1.5634,136300000.0
2005-06-22 05:58:00,1.5633,1.5636,1.5633,1.5636,136300000.0
2005-06-22 05:59:00,1.5634,1.5634,1.5633,1.5634,136300000.0
2005-06-22 06:00:00,1.5636,1.5636,1.5634,1.5636,136300000.0
2005-06-22 06:02:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-06-22 06:03:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-06-22 06:07:00,1.5632,1.5634,1.5632,1.5634,136300000.0
2005-06-22 06:08:00,1.5636,1.5636,1.5636,1.5636,136300000.0
2005-06-22 06:09:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-06-22 06:10:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-22 06:13:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-06-22 06:14:00,1.5632,1.5634,1.5632,1.5633,136300000.0
2005-06-22 06:15:00,1.5634,1.5634,1.5633,1.5634,136300000.0
2005-06-22 06:16:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-06-22 06:17:00,1.5633,1.5633,1.5632,1.5633,136300000.0
2005-06-22 06:18:00,1.5634,1.5634,1.5631,1.5631,136300000.0
2005-06-22 06:19:00,1.563,1.5631,1.563,1.563,136300000.0
2005-06-22 06:21:00,1.5629,1.563,1.5626,1.563,136300000.0
2005-06-22 06:22:00,1.5631,1.5631,1.5631,1.5631,136300000.0
2005-06-22 06:23:00,1.5632,1.5632,1.563,1.5631,136300000.0
2005-06-22 06:24:00,1.563,1.563,1.563,1.563,136300000.0
2005-06-22 06:25:00,1.5631,1.5631,1.5629,1.5629,136300000.0
2005-06-22 06:26:00,1.563,1.563,1.5627,1.5629,136300000.0
2005-06-22 06:28:00,1.5627,1.5627,1.5627,1.5627,136300000.0
2005-06-22 06:29:00,1.5629,1.5629,1.5627,1.5627,136300000.0
2005-06-22 06:31:00,1.5626,1.5626,1.5625,1.5625,136300000.0
2005-06-22 06:34:00,1.5626,1.5626,1.5626,1.5626,136300000.0
2005-06-22 06:35:00,1.5627,1.563,1.5627,1.5629,136300000.0
2005-06-22 06:36:00,1.5627,1.563,1.5627,1.563,136300000.0
2005-06-22 06:37:00,1.5631,1.5632,1.563,1.5632,136300000.0
2005-06-22 06:38:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-06-22 06:39:00,1.5636,1.564,1.5634,1.5638,136300000.0
2005-06-22 06:40:00,1.5637,1.5638,1.5637,1.5637,136300000.0
2005-06-22 06:41:00,1.5638,1.5638,1.5636,1.5637,136300000.0
2005-06-22 06:42:00,1.5636,1.5638,1.5634,1.5634,136300000.0
2005-06-22 06:43:00,1.5637,1.5638,1.5636,1.5638,136300000.0
2005-06-22 06:44:00,1.5637,1.5638,1.5634,1.5636,136300000.0
2005-06-22 06:45:00,1.5637,1.5638,1.5636,1.5638,136300000.0
2005-06-22 06:46:00,1.5636,1.5638,1.5634,1.5636,136300000.0
2005-06-22 06:47:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-06-22 06:48:00,1.5634,1.5636,1.5634,1.5634,136300000.0
2005-06-22 06:49:00,1.5636,1.5638,1.5636,1.5638,136300000.0
2005-06-22 06:50:00,1.5637,1.5641,1.5637,1.564,136300000.0
2005-06-22 06:51:00,1.5639,1.5641,1.5639,1.564,136300000.0
2005-06-22 06:52:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-06-22 06:53:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-22 06:54:00,1.564,1.564,1.5638,1.5639,136300000.0
2005-06-22 06:55:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-06-22 06:56:00,1.564,1.5643,1.564,1.5643,136300000.0
2005-06-22 06:57:00,1.5641,1.5643,1.5641,1.5641,136300000.0
2005-06-22 06:58:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-06-22 06:59:00,1.5639,1.564,1.5639,1.564,136300000.0
2005-06-22 07:00:00,1.5637,1.5638,1.5637,1.5638,136300000.0
2005-06-22 07:03:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-06-22 07:04:00,1.564,1.5641,1.5638,1.5638,136300000.0
2005-06-22 07:05:00,1.5637,1.564,1.5637,1.5637,136300000.0
2005-06-22 07:06:00,1.5638,1.5638,1.5633,1.5633,136300000.0
2005-06-22 07:07:00,1.5634,1.5634,1.5631,1.5631,136300000.0
2005-06-22 07:08:00,1.5632,1.5634,1.5631,1.5634,136300000.0
2005-06-22 07:09:00,1.5636,1.5638,1.5633,1.5638,136300000.0
2005-06-22 07:10:00,1.5637,1.5637,1.5633,1.5634,136300000.0
2005-06-22 07:11:00,1.5636,1.5639,1.5634,1.5636,136300000.0
2005-06-22 07:12:00,1.5634,1.5637,1.5633,1.5636,136300000.0
2005-06-22 07:13:00,1.5634,1.564,1.5634,1.5634,136300000.0
2005-06-22 07:14:00,1.5636,1.5637,1.5634,1.5634,136300000.0
2005-06-22 07:15:00,1.5636,1.5637,1.5634,1.5637,136300000.0
2005-06-22 07:16:00,1.5636,1.5637,1.5634,1.5634,136300000.0
2005-06-22 07:19:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-06-22 07:20:00,1.5633,1.5636,1.5633,1.5636,136300000.0
2005-06-22 07:21:00,1.5637,1.5638,1.5636,1.5636,136300000.0
2005-06-22 07:22:00,1.5634,1.5638,1.5634,1.5638,136300000.0
2005-06-22 07:23:00,1.564,1.5641,1.5637,1.5639,136300000.0
2005-06-22 07:24:00,1.5638,1.564,1.5638,1.5639,136300000.0
2005-06-22 07:25:00,1.564,1.5641,1.5638,1.5641,136300000.0
2005-06-22 07:26:00,1.5638,1.5639,1.5638,1.5639,136300000.0
2005-06-22 07:27:00,1.564,1.564,1.5636,1.5637,136300000.0
2005-06-22 07:28:00,1.5638,1.564,1.5638,1.5638,136300000.0
2005-06-22 07:29:00,1.5639,1.5641,1.5636,1.5636,136300000.0
2005-06-22 07:30:00,1.5634,1.5636,1.5634,1.5634,136300000.0
2005-06-22 07:31:00,1.5633,1.5636,1.5633,1.5636,136300000.0
2005-06-22 07:32:00,1.5633,1.5637,1.5633,1.5634,136300000.0
2005-06-22 07:33:00,1.5637,1.5637,1.5633,1.5634,136300000.0
2005-06-22 07:34:00,1.5633,1.5634,1.5632,1.5634,136300000.0
2005-06-22 07:35:00,1.5633,1.5634,1.5632,1.5632,136300000.0
2005-06-22 07:36:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-06-22 07:37:00,1.5632,1.5634,1.5632,1.5633,136300000.0
2005-06-22 07:38:00,1.5634,1.5636,1.5634,1.5634,136300000.0
2005-06-22 07:39:00,1.5636,1.5636,1.5634,1.5636,136300000.0
2005-06-22 07:40:00,1.5637,1.5638,1.5634,1.5634,136300000.0
2005-06-22 07:42:00,1.5636,1.5637,1.5634,1.5637,136300000.0
2005-06-22 07:43:00,1.5636,1.564,1.5636,1.5637,136300000.0
2005-06-22 07:44:00,1.5638,1.5638,1.5634,1.5634,136300000.0
2005-06-22 07:45:00,1.5636,1.5637,1.5636,1.5637,136300000.0
2005-06-22 07:46:00,1.5638,1.5638,1.5636,1.5638,136300000.0
2005-06-22 07:47:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-06-22 07:48:00,1.5637,1.5637,1.5631,1.5631,136300000.0
2005-06-22 07:49:00,1.5634,1.5634,1.5633,1.5634,136300000.0
2005-06-22 07:50:00,1.5636,1.5638,1.5636,1.5638,136300000.0
2005-06-22 07:51:00,1.5639,1.5641,1.5638,1.5639,136300000.0
2005-06-22 07:52:00,1.564,1.564,1.5637,1.5639,136300000.0
2005-06-22 07:53:00,1.5638,1.5638,1.5634,1.5634,136300000.0
2005-06-22 07:54:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-06-22 07:55:00,1.5636,1.5636,1.5631,1.5633,136300000.0
2005-06-22 07:56:00,1.5634,1.5634,1.5632,1.5633,136300000.0
2005-06-22 07:57:00,1.5631,1.5633,1.563,1.5633,136300000.0
2005-06-22 07:58:00,1.5632,1.5632,1.5624,1.5631,136300000.0
2005-06-22 07:59:00,1.5629,1.5631,1.5629,1.5631,136300000.0
2005-06-22 08:00:00,1.563,1.5632,1.5629,1.563,136300000.0
2005-06-22 08:01:00,1.5631,1.5634,1.5631,1.5634,136300000.0
2005-06-22 08:02:00,1.5633,1.5636,1.5629,1.5632,136300000.0
2005-06-22 08:03:00,1.5633,1.5634,1.5631,1.5633,136300000.0
2005-06-22 08:04:00,1.5634,1.5634,1.5631,1.5632,136300000.0
2005-06-22 08:05:00,1.5633,1.5636,1.5631,1.5633,136300000.0
2005-06-22 08:06:00,1.5633,1.5634,1.5627,1.5633,136300000.0
2005-06-22 08:07:00,1.5634,1.5634,1.5629,1.5631,136300000.0
2005-06-22 08:08:00,1.5632,1.5632,1.5627,1.5632,136300000.0
2005-06-22 08:09:00,1.5631,1.5633,1.5631,1.5631,136300000.0
2005-06-22 08:10:00,1.563,1.5631,1.5627,1.5631,136300000.0
2005-06-22 08:11:00,1.5632,1.5637,1.5632,1.5637,136300000.0
2005-06-22 08:12:00,1.5636,1.5641,1.5635,1.5637,136300000.0
2005-06-22 08:13:00,1.5636,1.5637,1.5635,1.5636,136300000.0
2005-06-22 08:14:00,1.5637,1.5639,1.5635,1.5637,136300000.0
2005-06-22 08:15:00,1.5638,1.5644,1.5638,1.5641,136300000.0
2005-06-22 08:16:00,1.564,1.5644,1.564,1.564,136300000.0
2005-06-22 08:17:00,1.5639,1.5643,1.5638,1.5643,136300000.0
2005-06-22 08:18:00,1.5642,1.5642,1.5641,1.5641,136300000.0
2005-06-22 08:19:00,1.564,1.5641,1.564,1.564,136300000.0
2005-06-22 08:20:00,1.5641,1.5642,1.564,1.5642,136300000.0
2005-06-22 08:21:00,1.5641,1.5642,1.564,1.5641,136300000.0
2005-06-22 08:22:00,1.564,1.5643,1.564,1.5642,136300000.0
2005-06-22 08:23:00,1.5643,1.5644,1.5642,1.5643,136300000.0
2005-06-22 08:24:00,1.5642,1.5647,1.5641,1.5645,136300000.0
2005-06-22 08:25:00,1.5644,1.5646,1.5644,1.5646,136300000.0
2005-06-22 08:26:00,1.5647,1.5647,1.5646,1.5646,136300000.0
2005-06-22 08:27:00,1.5647,1.5648,1.5645,1.5648,136300000.0
2005-06-22 08:28:00,1.565,1.5651,1.5648,1.5651,136300000.0
2005-06-22 08:29:00,1.5649,1.5654,1.5649,1.5653,136300000.0
2005-06-22 08:30:00,1.5652,1.5652,1.5646,1.5648,136300000.0
2005-06-22 08:31:00,1.5649,1.565,1.5646,1.5649,136300000.0
2005-06-22 08:32:00,1.5648,1.5649,1.5646,1.5648,136300000.0
2005-06-22 08:33:00,1.5647,1.5653,1.5647,1.5653,136300000.0
2005-06-22 08:34:00,1.5652,1.5653,1.5651,1.5651,136300000.0
2005-06-22 08:35:00,1.565,1.5651,1.5648,1.5648,136300000.0
2005-06-22 08:36:00,1.565,1.5652,1.565,1.5651,136300000.0
2005-06-22 08:37:00,1.565,1.5652,1.5649,1.5651,136300000.0
2005-06-22 08:38:00,1.565,1.565,1.5646,1.5647,136300000.0
2005-06-22 08:39:00,1.5648,1.5648,1.5646,1.5648,136300000.0
2005-06-22 08:40:00,1.5647,1.5651,1.5647,1.565,136300000.0
2005-06-22 08:41:00,1.5649,1.5653,1.5649,1.5653,136300000.0
2005-06-22 08:42:00,1.5652,1.5653,1.5651,1.5651,136300000.0
2005-06-22 08:43:00,1.565,1.5652,1.5646,1.5646,136300000.0
2005-06-22 08:44:00,1.5647,1.565,1.5645,1.5645,136300000.0
2005-06-22 08:45:00,1.5647,1.5647,1.5639,1.5645,136300000.0
2005-06-22 08:46:00,1.5644,1.5647,1.564,1.564,136300000.0
2005-06-22 08:47:00,1.5638,1.5641,1.5637,1.564,136300000.0
2005-06-22 08:48:00,1.5641,1.5642,1.5639,1.5642,136300000.0
2005-06-22 08:49:00,1.5644,1.5646,1.5641,1.5646,136300000.0
2005-06-22 08:50:00,1.5645,1.5645,1.5643,1.5643,136300000.0
2005-06-22 08:51:00,1.5645,1.5645,1.5643,1.5645,136300000.0
2005-06-22 08:52:00,1.5644,1.5644,1.5642,1.5644,136300000.0
2005-06-22 08:53:00,1.5642,1.5647,1.5642,1.5647,136300000.0
2005-06-22 08:54:00,1.5646,1.565,1.5646,1.5646,136300000.0
2005-06-22 08:55:00,1.5645,1.5653,1.5645,1.5653,136300000.0
2005-06-22 08:56:00,1.5654,1.5658,1.5648,1.5651,136300000.0
2005-06-22 08:57:00,1.565,1.5655,1.565,1.5652,136300000.0
2005-06-22 08:58:00,1.5653,1.5654,1.5651,1.5652,136300000.0
2005-06-22 08:59:00,1.5651,1.5657,1.5651,1.5654,136300000.0
2005-06-22 09:00:00,1.5655,1.5655,1.5649,1.5649,136300000.0
2005-06-22 09:01:00,1.565,1.565,1.5647,1.5648,136300000.0
2005-06-22 09:02:00,1.5649,1.5654,1.5649,1.5652,136300000.0
2005-06-22 09:03:00,1.5653,1.5657,1.5653,1.5653,136300000.0
2005-06-22 09:04:00,1.5654,1.5654,1.5652,1.5652,136300000.0
2005-06-22 09:05:00,1.5651,1.5655,1.565,1.5653,136300000.0
2005-06-22 09:06:00,1.5654,1.5654,1.5648,1.5648,136300000.0
2005-06-22 09:07:00,1.5649,1.5651,1.5648,1.565,136300000.0
2005-06-22 09:08:00,1.5651,1.5654,1.565,1.5652,136300000.0
2005-06-22 09:09:00,1.565,1.565,1.565,1.565,136300000.0
2005-06-22 09:10:00,1.5651,1.5653,1.5651,1.5653,136300000.0
2005-06-22 09:11:00,1.5654,1.5655,1.5654,1.5655,136300000.0
2005-06-22 09:12:00,1.5652,1.5654,1.5649,1.5649,136300000.0
2005-06-22 09:13:00,1.565,1.565,1.5644,1.5645,136300000.0
2005-06-22 09:14:00,1.5646,1.5646,1.564,1.5643,136300000.0
2005-06-22 09:15:00,1.5645,1.5646,1.5643,1.5646,136300000.0
2005-06-22 09:16:00,1.5647,1.5648,1.5643,1.5644,136300000.0
2005-06-22 09:17:00,1.5643,1.5646,1.5639,1.564,136300000.0
2005-06-22 09:18:00,1.5642,1.5643,1.5642,1.5642,136300000.0
2005-06-22 09:19:00,1.5643,1.5646,1.5643,1.5646,136300000.0
2005-06-22 09:20:00,1.5644,1.5645,1.5642,1.5644,136300000.0
2005-06-22 09:21:00,1.5643,1.5645,1.5643,1.5645,136300000.0
2005-06-22 09:22:00,1.5646,1.5647,1.5644,1.5644,136300000.0
2005-06-22 09:23:00,1.5645,1.5648,1.5644,1.5648,136300000.0
2005-06-22 09:24:00,1.5647,1.5648,1.5647,1.5647,136300000.0
2005-06-22 09:25:00,1.5648,1.5651,1.5648,1.5649,136300000.0
2005-06-22 09:26:00,1.5648,1.5649,1.5647,1.5647,136300000.0
2005-06-22 09:27:00,1.5646,1.565,1.5645,1.5648,136300000.0
2005-06-22 09:28:00,1.5649,1.5651,1.5647,1.5651,136300000.0
2005-06-22 09:29:00,1.5652,1.5653,1.5651,1.5651,136300000.0
2005-06-22 09:30:00,1.565,1.5653,1.5649,1.5649,136300000.0
2005-06-22 09:31:00,1.5648,1.5649,1.5646,1.5648,136300000.0
2005-06-22 09:32:00,1.5647,1.5649,1.5643,1.5643,136300000.0
2005-06-22 09:33:00,1.5644,1.5647,1.5643,1.5647,136300000.0
2005-06-22 09:34:00,1.5646,1.5647,1.5645,1.5646,136300000.0
2005-06-22 09:35:00,1.5645,1.5645,1.5642,1.5644,136300000.0
2005-06-22 09:36:00,1.5643,1.565,1.5642,1.5649,136300000.0
2005-06-22 09:37:00,1.5648,1.5649,1.5648,1.5648,136300000.0
2005-06-22 09:38:00,1.5647,1.5649,1.5645,1.5649,136300000.0
2005-06-22 09:39:00,1.5648,1.5652,1.5648,1.5651,136300000.0
2005-06-22 09:40:00,1.565,1.5655,1.565,1.5651,136300000.0
2005-06-22 09:41:00,1.5652,1.5654,1.565,1.565,136300000.0
2005-06-22 09:42:00,1.5649,1.5654,1.5649,1.5652,136300000.0
2005-06-22 09:43:00,1.5651,1.5656,1.5651,1.5656,136300000.0
2005-06-22 09:44:00,1.5655,1.5656,1.5653,1.5656,136300000.0
2005-06-22 09:45:00,1.5653,1.5658,1.5653,1.5655,136300000.0
2005-06-22 09:46:00,1.5656,1.5657,1.5653,1.5653,136300000.0
2005-06-22 09:47:00,1.5652,1.5653,1.5649,1.565,136300000.0
2005-06-22 09:48:00,1.5652,1.5652,1.5648,1.565,136300000.0
2005-06-22 09:49:00,1.5649,1.5652,1.5649,1.565,136300000.0
2005-06-22 09:50:00,1.5649,1.5654,1.5649,1.5654,136300000.0
2005-06-22 09:51:00,1.5653,1.5653,1.5652,1.5653,136300000.0
2005-06-22 09:52:00,1.5654,1.5655,1.565,1.5651,136300000.0
2005-06-22 09:53:00,1.565,1.5656,1.565,1.5656,136300000.0
2005-06-22 09:54:00,1.5655,1.5656,1.5651,1.5652,136300000.0
2005-06-22 09:55:00,1.5651,1.5654,1.5651,1.5653,136300000.0
2005-06-22 09:56:00,1.5652,1.5653,1.5651,1.5653,136300000.0
2005-06-22 09:57:00,1.5651,1.5656,1.5651,1.5654,136300000.0
2005-06-22 09:58:00,1.5655,1.5655,1.5653,1.5654,136300000.0
2005-06-22 09:59:00,1.5655,1.5655,1.5651,1.5653,136300000.0
2005-06-22 10:00:00,1.5654,1.5654,1.5653,1.5654,136300000.0
2005-06-22 10:01:00,1.5653,1.5653,1.5649,1.565,136300000.0
2005-06-22 10:02:00,1.5648,1.565,1.5648,1.5649,136300000.0
2005-06-22 10:03:00,1.5651,1.5652,1.5649,1.5651,136300000.0
2005-06-22 10:04:00,1.565,1.5651,1.5648,1.5649,136300000.0
2005-06-22 10:05:00,1.5648,1.5652,1.5648,1.5652,136300000.0
2005-06-22 10:06:00,1.5651,1.5653,1.5648,1.565,136300000.0
2005-06-22 10:07:00,1.5651,1.5654,1.5651,1.5654,136300000.0
2005-06-22 10:08:00,1.5655,1.5656,1.565,1.5651,136300000.0
2005-06-22 10:09:00,1.5652,1.5653,1.5651,1.5652,136300000.0
2005-06-22 10:10:00,1.5651,1.5652,1.5649,1.5651,136300000.0
2005-06-22 10:11:00,1.565,1.5651,1.5649,1.5651,136300000.0
2005-06-22 10:12:00,1.565,1.5653,1.565,1.5651,136300000.0
2005-06-22 10:13:00,1.565,1.5652,1.565,1.565,136300000.0
2005-06-22 10:14:00,1.5651,1.5652,1.565,1.5651,136300000.0
2005-06-22 10:15:00,1.5652,1.5652,1.5649,1.5651,136300000.0
2005-06-22 10:16:00,1.5652,1.5654,1.565,1.5653,136300000.0
2005-06-22 10:17:00,1.5652,1.5655,1.5651,1.5654,136300000.0
2005-06-22 10:18:00,1.5655,1.5656,1.5652,1.5653,136300000.0
2005-06-22 10:19:00,1.5652,1.5653,1.5651,1.5652,136300000.0
2005-06-22 10:20:00,1.5651,1.5653,1.5651,1.5653,136300000.0
2005-06-22 10:21:00,1.5654,1.566,1.5654,1.566,136300000.0
2005-06-22 10:22:00,1.5659,1.5659,1.5653,1.5655,136300000.0
2005-06-22 10:23:00,1.5656,1.5661,1.5656,1.5659,136300000.0
2005-06-22 10:24:00,1.5658,1.5659,1.5657,1.5659,136300000.0
2005-06-22 10:25:00,1.5658,1.5659,1.5656,1.5657,136300000.0
2005-06-22 10:26:00,1.5659,1.5659,1.5654,1.5655,136300000.0
2005-06-22 10:27:00,1.5656,1.5658,1.5653,1.5658,136300000.0
2005-06-22 10:28:00,1.5657,1.5658,1.5655,1.5656,136300000.0
2005-06-22 10:29:00,1.5658,1.5659,1.5654,1.5654,136300000.0
2005-06-22 10:30:00,1.5655,1.5656,1.5647,1.5655,136300000.0
2005-06-22 10:31:00,1.5656,1.5656,1.5651,1.5652,136300000.0
2005-06-22 10:32:00,1.5651,1.5653,1.5647,1.5652,136300000.0
2005-06-22 10:33:00,1.565,1.5657,1.5649,1.5657,136300000.0
2005-06-22 10:34:00,1.5656,1.5662,1.5656,1.5662,136300000.0
2005-06-22 10:35:00,1.5663,1.5663,1.5657,1.566,136300000.0
2005-06-22 10:36:00,1.5661,1.5661,1.5656,1.5659,136300000.0
2005-06-22 10:37:00,1.566,1.5662,1.5657,1.5658,136300000.0
2005-06-22 10:38:00,1.5659,1.5662,1.5655,1.5655,136300000.0
2005-06-22 10:39:00,1.5656,1.566,1.5655,1.5658,136300000.0
2005-06-22 10:40:00,1.5656,1.566,1.5654,1.5655,136300000.0
2005-06-22 10:41:00,1.5654,1.5659,1.5653,1.5659,136300000.0
2005-06-22 10:42:00,1.5661,1.5662,1.5658,1.5659,136300000.0
2005-06-22 10:43:00,1.5658,1.5661,1.5657,1.5659,136300000.0
2005-06-22 10:44:00,1.5658,1.566,1.5657,1.5659,136300000.0
2005-06-22 10:45:00,1.566,1.566,1.5657,1.566,136300000.0
2005-06-22 10:46:00,1.5658,1.5659,1.5657,1.5657,136300000.0
2005-06-22 10:47:00,1.5658,1.5663,1.5657,1.5663,136300000.0
2005-06-22 10:48:00,1.5662,1.5662,1.5659,1.5661,136300000.0
2005-06-22 10:49:00,1.5659,1.5661,1.5659,1.5659,136300000.0
2005-06-22 10:50:00,1.566,1.5661,1.5658,1.5661,136300000.0
2005-06-22 10:51:00,1.5663,1.5665,1.566,1.5664,136300000.0
2005-06-22 10:52:00,1.5665,1.5665,1.5658,1.5658,136300000.0
2005-06-22 10:53:00,1.5657,1.566,1.5657,1.5657,136300000.0
2005-06-22 10:54:00,1.5658,1.5661,1.5658,1.5659,136300000.0
2005-06-22 10:55:00,1.566,1.5662,1.5658,1.5659,136300000.0
2005-06-22 10:56:00,1.566,1.5661,1.5657,1.566,136300000.0
2005-06-22 10:57:00,1.5659,1.5659,1.5657,1.5658,136300000.0
2005-06-22 10:58:00,1.5657,1.5662,1.5657,1.5661,136300000.0
2005-06-22 10:59:00,1.5662,1.5662,1.5661,1.5661,136300000.0
2005-06-22 11:00:00,1.566,1.5668,1.566,1.5664,136300000.0
2005-06-22 11:01:00,1.5663,1.5665,1.5662,1.5665,136300000.0
2005-06-22 11:02:00,1.5664,1.5664,1.5662,1.5663,136300000.0
2005-06-22 11:03:00,1.5664,1.5665,1.5662,1.5662,136300000.0
2005-06-22 11:04:00,1.5663,1.5666,1.5661,1.5665,136300000.0
2005-06-22 11:05:00,1.5668,1.5668,1.5665,1.5666,136300000.0
2005-06-22 11:06:00,1.5667,1.5667,1.5658,1.5659,136300000.0
2005-06-22 11:07:00,1.5658,1.5659,1.5656,1.5657,136300000.0
2005-06-22 11:08:00,1.5658,1.5658,1.5649,1.5655,136300000.0
2005-06-22 11:09:00,1.5653,1.5653,1.565,1.5652,136300000.0
2005-06-22 11:10:00,1.5653,1.5654,1.5636,1.5638,136300000.0
2005-06-22 11:11:00,1.5644,1.5651,1.5641,1.5644,136300000.0
2005-06-22 11:12:00,1.5646,1.5656,1.5643,1.565,136300000.0
2005-06-22 11:13:00,1.5652,1.5654,1.5643,1.5644,136300000.0
2005-06-22 11:14:00,1.5643,1.5663,1.5643,1.5653,136300000.0
2005-06-22 11:15:00,1.565,1.565,1.564,1.564,136300000.0
2005-06-22 11:16:00,1.5641,1.5646,1.5638,1.5638,136300000.0
2005-06-22 11:17:00,1.564,1.5643,1.5634,1.5637,136300000.0
2005-06-22 11:18:00,1.5636,1.5639,1.5635,1.5638,136300000.0
2005-06-22 11:19:00,1.5637,1.5637,1.5634,1.5636,136300000.0
2005-06-22 11:20:00,1.5637,1.564,1.5636,1.5639,136300000.0
2005-06-22 11:21:00,1.5638,1.5638,1.5634,1.5635,136300000.0
2005-06-22 11:22:00,1.5634,1.5639,1.5631,1.5639,136300000.0
2005-06-22 11:23:00,1.564,1.5643,1.5637,1.5637,136300000.0
2005-06-22 11:24:00,1.5638,1.5644,1.5638,1.564,136300000.0
2005-06-22 11:25:00,1.5641,1.5643,1.5638,1.5642,136300000.0
2005-06-22 11:26:00,1.5643,1.5644,1.5638,1.5644,136300000.0
2005-06-22 11:27:00,1.5643,1.5649,1.5641,1.5648,136300000.0
2005-06-22 11:28:00,1.5649,1.5651,1.5646,1.565,136300000.0
2005-06-22 11:29:00,1.5649,1.5654,1.5649,1.5653,136300000.0
2005-06-22 11:30:00,1.5652,1.5653,1.5647,1.5648,136300000.0
2005-06-22 11:31:00,1.565,1.5652,1.5646,1.5649,136300000.0
2005-06-22 11:32:00,1.5648,1.5649,1.5644,1.5649,136300000.0
2005-06-22 11:33:00,1.5647,1.5654,1.5647,1.565,136300000.0
2005-06-22 11:34:00,1.5651,1.5656,1.5649,1.5656,136300000.0
2005-06-22 11:35:00,1.5654,1.5654,1.5648,1.565,136300000.0
2005-06-22 11:36:00,1.565,1.5651,1.5646,1.5647,136300000.0
2005-06-22 11:37:00,1.5648,1.5654,1.5646,1.5653,136300000.0
2005-06-22 11:38:00,1.5652,1.5654,1.5649,1.5651,136300000.0
2005-06-22 11:39:00,1.565,1.5652,1.5647,1.5648,136300000.0
2005-06-22 11:40:00,1.5647,1.5649,1.5647,1.5647,136300000.0
2005-06-22 11:41:00,1.5646,1.5649,1.5645,1.5646,136300000.0
2005-06-22 11:42:00,1.5645,1.5647,1.5643,1.5645,136300000.0
2005-06-22 11:43:00,1.5644,1.5646,1.5641,1.5642,136300000.0
2005-06-22 11:44:00,1.5643,1.5643,1.5638,1.5643,136300000.0
2005-06-22 11:45:00,1.5641,1.5641,1.5633,1.5634,136300000.0
2005-06-22 11:46:00,1.5633,1.5636,1.5632,1.5636,136300000.0
2005-06-22 11:47:00,1.5637,1.5637,1.5627,1.5627,136300000.0
2005-06-22 11:48:00,1.5626,1.5631,1.5626,1.5626,136300000.0
2005-06-22 11:49:00,1.5627,1.5628,1.5627,1.5628,136300000.0
2005-06-22 11:50:00,1.5629,1.5629,1.5624,1.5624,136300000.0
2005-06-22 11:51:00,1.5625,1.5628,1.5623,1.5625,136300000.0
2005-06-22 11:52:00,1.5624,1.5628,1.5624,1.5625,136300000.0
2005-06-22 11:53:00,1.5626,1.5626,1.5624,1.5626,136300000.0
2005-06-22 11:54:00,1.5625,1.563,1.5624,1.563,136300000.0
2005-06-22 11:55:00,1.5629,1.5629,1.5627,1.5629,136300000.0
2005-06-22 11:56:00,1.563,1.5631,1.5627,1.5629,136300000.0
2005-06-22 11:57:00,1.5628,1.5632,1.5628,1.563,136300000.0
2005-06-22 11:58:00,1.5631,1.5631,1.5628,1.5628,136300000.0
2005-06-22 11:59:00,1.5629,1.5634,1.5628,1.5634,136300000.0
2005-06-22 12:00:00,1.5633,1.5636,1.563,1.563,136300000.0
2005-06-22 12:01:00,1.5631,1.5635,1.5631,1.5635,136300000.0
2005-06-22 12:02:00,1.5636,1.5637,1.5632,1.5633,136300000.0
2005-06-22 12:03:00,1.5632,1.5635,1.5632,1.5634,136300000.0
2005-06-22 12:04:00,1.5633,1.5634,1.5632,1.5632,136300000.0
2005-06-22 12:05:00,1.5631,1.5633,1.563,1.5632,136300000.0
2005-06-22 12:06:00,1.5633,1.5634,1.5632,1.5634,136300000.0
2005-06-22 12:07:00,1.5633,1.5637,1.5633,1.5637,136300000.0
2005-06-22 12:08:00,1.5635,1.5637,1.5634,1.5636,136300000.0
2005-06-22 12:09:00,1.5637,1.564,1.5637,1.564,136300000.0
2005-06-22 12:10:00,1.5637,1.5641,1.5633,1.5634,136300000.0
2005-06-22 12:11:00,1.5633,1.5639,1.5633,1.5638,136300000.0
2005-06-22 12:12:00,1.5637,1.5638,1.5635,1.5636,136300000.0
2005-06-22 12:13:00,1.5635,1.5636,1.5633,1.5634,136300000.0
2005-06-22 12:14:00,1.5633,1.5635,1.5633,1.5634,136300000.0
2005-06-22 12:15:00,1.5635,1.5637,1.5634,1.5636,136300000.0
2005-06-22 12:16:00,1.5634,1.5638,1.5634,1.5637,136300000.0
2005-06-22 12:17:00,1.5638,1.5638,1.5634,1.5634,136300000.0
2005-06-22 12:18:00,1.5635,1.564,1.5634,1.5639,136300000.0
2005-06-22 12:19:00,1.5637,1.5639,1.5637,1.5638,136300000.0
2005-06-22 12:20:00,1.5639,1.564,1.5639,1.5639,136300000.0
2005-06-22 12:21:00,1.564,1.5642,1.564,1.5642,136300000.0
2005-06-22 12:22:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-06-22 12:23:00,1.564,1.5641,1.5639,1.5641,136300000.0
2005-06-22 12:24:00,1.5642,1.5643,1.5641,1.5641,136300000.0
2005-06-22 12:25:00,1.5641,1.5642,1.5639,1.5639,136300000.0
2005-06-22 12:26:00,1.5638,1.5638,1.5634,1.5638,136300000.0
2005-06-22 12:27:00,1.5637,1.5638,1.5634,1.5636,136300000.0
2005-06-22 12:28:00,1.5635,1.5636,1.5634,1.5634,136300000.0
2005-06-22 12:29:00,1.5633,1.5637,1.5633,1.5637,136300000.0
2005-06-22 12:30:00,1.5636,1.5637,1.5632,1.5632,136300000.0
2005-06-22 12:31:00,1.5631,1.5637,1.5631,1.5636,136300000.0
2005-06-22 12:32:00,1.5635,1.564,1.5635,1.5639,136300000.0
2005-06-22 12:33:00,1.5643,1.5643,1.5639,1.5639,136300000.0
2005-06-22 12:34:00,1.5638,1.5639,1.5636,1.5637,136300000.0
2005-06-22 12:35:00,1.5636,1.5637,1.563,1.563,136300000.0
2005-06-22 12:36:00,1.5631,1.5635,1.5631,1.5631,136300000.0
2005-06-22 12:37:00,1.5632,1.5632,1.5631,1.5631,136300000.0
2005-06-22 12:38:00,1.563,1.563,1.5629,1.5629,136300000.0
2005-06-22 12:39:00,1.5627,1.5628,1.5625,1.5626,136300000.0
2005-06-22 12:40:00,1.5625,1.5627,1.5622,1.5626,136300000.0
2005-06-22 12:41:00,1.5625,1.5625,1.5615,1.5621,136300000.0
2005-06-22 12:42:00,1.562,1.5623,1.5618,1.562,136300000.0
2005-06-22 12:43:00,1.5621,1.5622,1.5618,1.5619,136300000.0
2005-06-22 12:44:00,1.5618,1.5625,1.5618,1.5625,136300000.0
2005-06-22 12:45:00,1.5623,1.5624,1.5619,1.5623,136300000.0
2005-06-22 12:46:00,1.5624,1.5625,1.5623,1.5623,136300000.0
2005-06-22 12:47:00,1.5625,1.5625,1.5622,1.5623,136300000.0
2005-06-22 12:48:00,1.5622,1.5623,1.5621,1.5622,136300000.0
2005-06-22 12:49:00,1.5623,1.5623,1.5622,1.5622,136300000.0
2005-06-22 12:50:00,1.5623,1.5624,1.5622,1.5623,136300000.0
2005-06-22 12:51:00,1.5621,1.5628,1.5621,1.5628,136300000.0
2005-06-22 12:52:00,1.5629,1.5629,1.5624,1.5627,136300000.0
2005-06-22 12:53:00,1.5625,1.5626,1.5624,1.5625,136300000.0
2005-06-22 12:54:00,1.5624,1.5624,1.5623,1.5624,136300000.0
2005-06-22 12:55:00,1.5625,1.5625,1.5621,1.5622,136300000.0
2005-06-22 12:56:00,1.5621,1.5625,1.5621,1.5622,136300000.0
2005-06-22 12:57:00,1.5623,1.5623,1.5618,1.562,136300000.0
2005-06-22 12:58:00,1.5619,1.5622,1.5617,1.5622,136300000.0
2005-06-22 12:59:00,1.5623,1.5624,1.5619,1.562,136300000.0
2005-06-22 13:00:00,1.562,1.5623,1.5617,1.562,136300000.0
2005-06-22 13:01:00,1.5621,1.5621,1.5617,1.5621,136300000.0
2005-06-22 13:02:00,1.5622,1.5622,1.5618,1.5619,136300000.0
2005-06-22 13:03:00,1.562,1.5622,1.562,1.5622,136300000.0
2005-06-22 13:04:00,1.5621,1.5623,1.562,1.562,136300000.0
2005-06-22 13:05:00,1.5619,1.5621,1.5619,1.562,136300000.0
2005-06-22 13:06:00,1.5619,1.5622,1.5619,1.5622,136300000.0
2005-06-22 13:07:00,1.5621,1.5622,1.5619,1.5622,136300000.0
2005-06-22 13:08:00,1.5621,1.5621,1.5619,1.5619,136300000.0
2005-06-22 13:09:00,1.562,1.562,1.5616,1.5616,136300000.0
2005-06-22 13:10:00,1.5617,1.5619,1.5616,1.5617,136300000.0
2005-06-22 13:11:00,1.5616,1.5619,1.5616,1.5617,136300000.0
2005-06-22 13:12:00,1.5618,1.5618,1.5611,1.5613,136300000.0
2005-06-22 13:13:00,1.5612,1.5613,1.5606,1.5609,136300000.0
2005-06-22 13:14:00,1.561,1.5612,1.5607,1.5612,136300000.0
2005-06-22 13:15:00,1.5614,1.5617,1.5614,1.5614,136300000.0
2005-06-22 13:16:00,1.5613,1.5614,1.5609,1.5612,136300000.0
2005-06-22 13:17:00,1.5611,1.5617,1.5609,1.5612,136300000.0
2005-06-22 13:18:00,1.5611,1.5611,1.5605,1.5609,136300000.0
2005-06-22 13:19:00,1.561,1.5615,1.5607,1.561,136300000.0
2005-06-22 13:20:00,1.5611,1.5615,1.5611,1.5613,136300000.0
2005-06-22 13:21:00,1.5614,1.5616,1.5614,1.5615,136300000.0
2005-06-22 13:22:00,1.5613,1.5615,1.5607,1.5611,136300000.0
2005-06-22 13:23:00,1.5612,1.5615,1.5608,1.561,136300000.0
2005-06-22 13:24:00,1.5611,1.5611,1.5607,1.5609,136300000.0
2005-06-22 13:25:00,1.561,1.561,1.5602,1.5606,136300000.0
2005-06-22 13:26:00,1.5605,1.5605,1.5602,1.5604,136300000.0
2005-06-22 13:27:00,1.5605,1.5606,1.5602,1.5606,136300000.0
2005-06-22 13:28:00,1.5607,1.5609,1.5603,1.5604,136300000.0
2005-06-22 13:29:00,1.5603,1.5607,1.5603,1.5606,136300000.0
2005-06-22 13:30:00,1.5607,1.5607,1.5604,1.5604,136300000.0
2005-06-22 13:31:00,1.5603,1.5604,1.56,1.5601,136300000.0
2005-06-22 13:32:00,1.5602,1.5605,1.5601,1.5602,136300000.0
2005-06-22 13:33:00,1.5601,1.5602,1.5597,1.5599,136300000.0
2005-06-22 13:34:00,1.5596,1.5606,1.5596,1.5603,136300000.0
2005-06-22 13:35:00,1.5604,1.5605,1.5595,1.5599,136300000.0
2005-06-22 13:36:00,1.5596,1.5601,1.5596,1.5598,136300000.0
2005-06-22 13:37:00,1.5603,1.5603,1.5601,1.5602,136300000.0
2005-06-22 13:38:00,1.5605,1.5605,1.5598,1.5604,136300000.0
2005-06-22 13:39:00,1.5603,1.5604,1.5601,1.5604,136300000.0
2005-06-22 13:40:00,1.5605,1.5605,1.5602,1.5604,136300000.0
2005-06-22 13:41:00,1.5605,1.5606,1.5602,1.5605,136300000.0
2005-06-22 13:42:00,1.5606,1.5606,1.5603,1.5605,136300000.0
2005-06-22 13:43:00,1.5604,1.5606,1.5604,1.5605,136300000.0
2005-06-22 13:44:00,1.5604,1.5606,1.5603,1.5604,136300000.0
2005-06-22 13:45:00,1.5603,1.5604,1.5598,1.5598,136300000.0
2005-06-22 13:46:00,1.5596,1.5599,1.5596,1.5597,136300000.0
2005-06-22 13:47:00,1.5596,1.5597,1.5594,1.5595,136300000.0
2005-06-22 13:48:00,1.5597,1.5598,1.5596,1.5596,136300000.0
2005-06-22 13:49:00,1.5595,1.5595,1.5593,1.5593,136300000.0
2005-06-22 13:50:00,1.5594,1.5596,1.5593,1.5595,136300000.0
2005-06-22 13:51:00,1.5596,1.5598,1.5595,1.5598,136300000.0
2005-06-22 13:52:00,1.5598,1.5598,1.5593,1.5596,136300000.0
2005-06-22 13:53:00,1.5595,1.5598,1.5594,1.5597,136300000.0
2005-06-22 13:54:00,1.5598,1.56,1.5595,1.5598,136300000.0
2005-06-22 13:55:00,1.5599,1.5602,1.5598,1.5601,136300000.0
2005-06-22 13:56:00,1.5597,1.5598,1.5594,1.5594,136300000.0
2005-06-22 13:57:00,1.5593,1.5594,1.5592,1.5592,136300000.0
2005-06-22 13:58:00,1.5593,1.5595,1.5591,1.5592,136300000.0
2005-06-22 13:59:00,1.5593,1.5594,1.5589,1.5592,136300000.0
2005-06-22 14:00:00,1.559,1.5595,1.559,1.5595,136300000.0
2005-06-22 14:01:00,1.5594,1.5596,1.5592,1.5593,136300000.0
2005-06-22 14:02:00,1.5592,1.5595,1.5589,1.559,136300000.0
2005-06-22 14:03:00,1.5592,1.5595,1.5589,1.5589,136300000.0
2005-06-22 14:04:00,1.559,1.5593,1.5589,1.559,136300000.0
2005-06-22 14:05:00,1.5591,1.5592,1.5587,1.5589,136300000.0
2005-06-22 14:06:00,1.5588,1.5589,1.5588,1.5588,136300000.0
2005-06-22 14:07:00,1.5589,1.559,1.5586,1.5588,136300000.0
2005-06-22 14:08:00,1.559,1.559,1.5587,1.5589,136300000.0
2005-06-22 14:09:00,1.559,1.559,1.5587,1.5589,136300000.0
2005-06-22 14:10:00,1.5588,1.5591,1.5588,1.5589,136300000.0
2005-06-22 14:11:00,1.559,1.5591,1.5588,1.5589,136300000.0
2005-06-22 14:12:00,1.559,1.5593,1.5589,1.5591,136300000.0
2005-06-22 14:13:00,1.559,1.5593,1.5589,1.559,136300000.0
2005-06-22 14:14:00,1.5591,1.5594,1.5589,1.559,136300000.0
2005-06-22 14:15:00,1.5591,1.5593,1.559,1.5591,136300000.0
2005-06-22 14:16:00,1.559,1.559,1.5589,1.5589,136300000.0
2005-06-22 14:17:00,1.5588,1.5589,1.5587,1.5589,136300000.0
2005-06-22 14:18:00,1.5588,1.5589,1.5587,1.5589,136300000.0
2005-06-22 14:19:00,1.5588,1.559,1.5585,1.5586,136300000.0
2005-06-22 14:20:00,1.5585,1.5588,1.5583,1.5584,136300000.0
2005-06-22 14:21:00,1.5583,1.5584,1.5581,1.5583,136300000.0
2005-06-22 14:22:00,1.5584,1.5585,1.5581,1.5581,136300000.0
2005-06-22 14:23:00,1.558,1.5584,1.558,1.5583,136300000.0
2005-06-22 14:24:00,1.5584,1.5584,1.5581,1.5584,136300000.0
2005-06-22 14:25:00,1.5583,1.5585,1.5581,1.5583,136300000.0
2005-06-22 14:26:00,1.5582,1.5584,1.5579,1.5582,136300000.0
2005-06-22 14:27:00,1.5583,1.5584,1.5581,1.5584,136300000.0
2005-06-22 14:28:00,1.5582,1.5585,1.5582,1.5584,136300000.0
2005-06-22 14:29:00,1.5586,1.5587,1.5583,1.5584,136300000.0
2005-06-22 14:30:00,1.5583,1.5588,1.5583,1.5587,136300000.0
2005-06-22 14:31:00,1.5585,1.5589,1.5584,1.5588,136300000.0
2005-06-22 14:32:00,1.5589,1.559,1.5586,1.5586,136300000.0
2005-06-22 14:33:00,1.5587,1.5589,1.5586,1.5588,136300000.0
2005-06-22 14:34:00,1.5587,1.5587,1.5582,1.5583,136300000.0
2005-06-22 14:35:00,1.5582,1.5586,1.5581,1.5583,136300000.0
2005-06-22 14:36:00,1.5584,1.5593,1.5584,1.5588,136300000.0
2005-06-22 14:37:00,1.5587,1.5591,1.5586,1.5589,136300000.0
2005-06-22 14:38:00,1.559,1.5592,1.5587,1.5591,136300000.0
2005-06-22 14:39:00,1.559,1.5591,1.5586,1.5587,136300000.0
2005-06-22 14:40:00,1.5588,1.5588,1.5583,1.5585,136300000.0
2005-06-22 14:41:00,1.5584,1.5585,1.5581,1.5581,136300000.0
2005-06-22 14:42:00,1.5579,1.5586,1.5579,1.5585,136300000.0
2005-06-22 14:43:00,1.5583,1.5587,1.5583,1.5584,136300000.0
2005-06-22 14:44:00,1.5583,1.5584,1.558,1.5584,136300000.0
2005-06-22 14:45:00,1.5585,1.5585,1.558,1.5582,136300000.0
2005-06-22 14:46:00,1.558,1.5583,1.5579,1.5581,136300000.0
2005-06-22 14:47:00,1.5582,1.5583,1.558,1.5582,136300000.0
2005-06-22 14:48:00,1.5581,1.5583,1.5578,1.5582,136300000.0
2005-06-22 14:49:00,1.5581,1.5585,1.5581,1.5582,136300000.0
2005-06-22 14:50:00,1.5581,1.5585,1.5581,1.5581,136300000.0
2005-06-22 14:51:00,1.5582,1.5584,1.5579,1.5584,136300000.0
2005-06-22 14:52:00,1.5582,1.5584,1.5579,1.5579,136300000.0
2005-06-22 14:53:00,1.558,1.5581,1.5576,1.5579,136300000.0
2005-06-22 14:54:00,1.5581,1.5584,1.5579,1.5583,136300000.0
2005-06-22 14:55:00,1.5582,1.5583,1.5579,1.5582,136300000.0
2005-06-22 14:56:00,1.5581,1.5582,1.5577,1.558,136300000.0
2005-06-22 14:57:00,1.5579,1.5581,1.5577,1.5579,136300000.0
2005-06-22 14:58:00,1.5576,1.558,1.5576,1.5578,136300000.0
2005-06-22 14:59:00,1.5577,1.5579,1.5575,1.5577,136300000.0
2005-06-22 15:00:00,1.5574,1.5575,1.5572,1.5573,136300000.0
2005-06-22 15:01:00,1.5575,1.5576,1.5573,1.5576,136300000.0
2005-06-22 15:02:00,1.5575,1.5579,1.5572,1.5579,136300000.0
2005-06-22 15:03:00,1.5578,1.558,1.5573,1.5578,136300000.0
2005-06-22 15:04:00,1.5579,1.5579,1.5573,1.5573,136300000.0
2005-06-22 15:05:00,1.5574,1.5576,1.5573,1.5575,136300000.0
2005-06-22 15:06:00,1.5573,1.5575,1.5573,1.5575,136300000.0
2005-06-22 15:07:00,1.5574,1.5577,1.5573,1.5575,136300000.0
2005-06-22 15:08:00,1.5571,1.5573,1.5571,1.5571,136300000.0
2005-06-22 15:09:00,1.5569,1.5574,1.5569,1.5573,136300000.0
2005-06-22 15:10:00,1.5572,1.5574,1.557,1.5574,136300000.0
2005-06-22 15:11:00,1.5573,1.5578,1.5573,1.5575,136300000.0
2005-06-22 15:12:00,1.5574,1.5575,1.5573,1.5574,136300000.0
2005-06-22 15:13:00,1.5573,1.5574,1.5573,1.5573,136300000.0
2005-06-22 15:14:00,1.5572,1.5576,1.5572,1.5576,136300000.0
2005-06-22 15:15:00,1.5577,1.5577,1.5572,1.5575,136300000.0
2005-06-22 15:16:00,1.5576,1.5577,1.5574,1.5574,136300000.0
2005-06-22 15:17:00,1.5576,1.5576,1.5572,1.5574,136300000.0
2005-06-22 15:18:00,1.5576,1.5578,1.5575,1.5575,136300000.0
2005-06-22 15:19:00,1.5574,1.5576,1.5574,1.5576,136300000.0
2005-06-22 15:20:00,1.5575,1.5579,1.5574,1.5578,136300000.0
2005-06-22 15:21:00,1.5579,1.5581,1.5577,1.558,136300000.0
2005-06-22 15:22:00,1.5579,1.558,1.5575,1.5578,136300000.0
2005-06-22 15:23:00,1.5579,1.5581,1.5573,1.5575,136300000.0
2005-06-22 15:24:00,1.5577,1.558,1.5575,1.5578,136300000.0
2005-06-22 15:25:00,1.5579,1.5582,1.5578,1.5579,136300000.0
2005-06-22 15:26:00,1.558,1.5582,1.5578,1.5579,136300000.0
2005-06-22 15:27:00,1.5581,1.5581,1.5576,1.5576,136300000.0
2005-06-22 15:28:00,1.5577,1.5577,1.5573,1.5574,136300000.0
2005-06-22 15:29:00,1.5575,1.5576,1.5572,1.5573,136300000.0
2005-06-22 15:30:00,1.5574,1.5576,1.5572,1.5572,136300000.0
2005-06-22 15:31:00,1.5571,1.5574,1.5571,1.5572,136300000.0
2005-06-22 15:32:00,1.5571,1.5574,1.5571,1.5573,136300000.0
2005-06-22 15:33:00,1.5574,1.5574,1.5567,1.5567,136300000.0
2005-06-22 15:34:00,1.5568,1.5569,1.5567,1.5567,136300000.0
2005-06-22 15:35:00,1.5566,1.5572,1.5565,1.5569,136300000.0
2005-06-22 15:36:00,1.5567,1.5569,1.5566,1.5566,136300000.0
2005-06-22 15:37:00,1.5568,1.5568,1.5565,1.5567,136300000.0
2005-06-22 15:38:00,1.557,1.5571,1.5567,1.5568,136300000.0
2005-06-22 15:39:00,1.5568,1.5573,1.5568,1.5572,136300000.0
2005-06-22 15:40:00,1.5571,1.5577,1.557,1.5577,136300000.0
2005-06-22 15:41:00,1.5578,1.558,1.557,1.5573,136300000.0
2005-06-22 15:42:00,1.5571,1.5573,1.5569,1.557,136300000.0
2005-06-22 15:43:00,1.5569,1.5571,1.5568,1.5571,136300000.0
2005-06-22 15:44:00,1.5572,1.5574,1.5571,1.5571,136300000.0
2005-06-22 15:45:00,1.557,1.5574,1.557,1.5573,136300000.0
2005-06-22 15:46:00,1.5574,1.5575,1.5572,1.5574,136300000.0
2005-06-22 15:47:00,1.5573,1.5574,1.557,1.5571,136300000.0
2005-06-22 15:48:00,1.557,1.5572,1.557,1.5571,136300000.0
2005-06-22 15:49:00,1.5572,1.5573,1.5569,1.557,136300000.0
2005-06-22 15:50:00,1.5569,1.5571,1.5567,1.557,136300000.0
2005-06-22 15:51:00,1.5569,1.5571,1.5568,1.5568,136300000.0
2005-06-22 15:52:00,1.5569,1.5569,1.5565,1.5566,136300000.0
2005-06-22 15:53:00,1.5565,1.5567,1.5563,1.5567,136300000.0
2005-06-22 15:54:00,1.5566,1.5569,1.5564,1.5565,136300000.0
2005-06-22 15:55:00,1.5564,1.5566,1.5563,1.5563,136300000.0
2005-06-22 15:56:00,1.5564,1.5566,1.5564,1.5565,136300000.0
2005-06-22 15:57:00,1.5564,1.5569,1.5564,1.5569,136300000.0
2005-06-22 15:58:00,1.5568,1.5569,1.5566,1.5569,136300000.0
2005-06-22 15:59:00,1.5568,1.557,1.5565,1.5565,136300000.0
2005-06-22 16:00:00,1.5566,1.5566,1.5562,1.5565,136300000.0
2005-06-22 16:01:00,1.5563,1.557,1.5558,1.5568,136300000.0
2005-06-22 16:02:00,1.5569,1.5574,1.5569,1.5572,136300000.0
2005-06-22 16:03:00,1.5571,1.5582,1.5571,1.558,136300000.0
2005-06-22 16:04:00,1.5579,1.5583,1.5572,1.5575,136300000.0
2005-06-22 16:05:00,1.5574,1.5574,1.5566,1.5568,136300000.0
2005-06-22 16:06:00,1.5567,1.5569,1.5563,1.5565,136300000.0
2005-06-22 16:07:00,1.5564,1.5571,1.5562,1.5568,136300000.0
2005-06-22 16:08:00,1.5567,1.5569,1.5564,1.5565,136300000.0
2005-06-22 16:09:00,1.5568,1.5573,1.5566,1.5569,136300000.0
2005-06-22 16:10:00,1.5567,1.5574,1.5567,1.5574,136300000.0
2005-06-22 16:11:00,1.5575,1.5575,1.5568,1.5568,136300000.0
2005-06-22 16:12:00,1.5567,1.5569,1.5567,1.5568,136300000.0
2005-06-22 16:13:00,1.5566,1.5569,1.5566,1.5568,136300000.0
2005-06-22 16:14:00,1.5567,1.5567,1.5566,1.5567,136300000.0
2005-06-22 16:15:00,1.5568,1.5569,1.5567,1.5567,136300000.0
2005-06-22 16:16:00,1.5568,1.5572,1.5568,1.5571,136300000.0
2005-06-22 16:17:00,1.557,1.5577,1.557,1.5572,136300000.0
2005-06-22 16:18:00,1.5574,1.5578,1.5571,1.5574,136300000.0
2005-06-22 16:19:00,1.5575,1.5577,1.5572,1.5575,136300000.0
2005-06-22 16:20:00,1.5574,1.5577,1.557,1.5571,136300000.0
2005-06-22 16:21:00,1.5574,1.5575,1.5571,1.5574,136300000.0
2005-06-22 16:22:00,1.5575,1.5575,1.557,1.5572,136300000.0
2005-06-22 16:23:00,1.5573,1.5573,1.557,1.5572,136300000.0
2005-06-22 16:24:00,1.5571,1.5574,1.5571,1.5573,136300000.0
2005-06-22 16:25:00,1.5572,1.5575,1.5571,1.5573,136300000.0
2005-06-22 16:26:00,1.5574,1.5576,1.5573,1.5574,136300000.0
2005-06-22 16:27:00,1.5573,1.5575,1.557,1.5573,136300000.0
2005-06-22 16:28:00,1.5574,1.5575,1.5571,1.5573,136300000.0
2005-06-22 16:29:00,1.5572,1.5575,1.5569,1.5574,136300000.0
2005-06-22 16:30:00,1.5572,1.5573,1.5569,1.5573,136300000.0
2005-06-22 16:31:00,1.5574,1.5574,1.5569,1.5569,136300000.0
2005-06-22 16:32:00,1.557,1.558,1.5569,1.5579,136300000.0
2005-06-22 16:33:00,1.5575,1.5578,1.5575,1.5577,136300000.0
2005-06-22 16:34:00,1.5578,1.558,1.5576,1.558,136300000.0
2005-06-22 16:35:00,1.5579,1.558,1.5577,1.5577,136300000.0
2005-06-22 16:36:00,1.5579,1.5579,1.557,1.5571,136300000.0
2005-06-22 16:37:00,1.557,1.5572,1.5567,1.5569,136300000.0
2005-06-22 16:38:00,1.5571,1.5572,1.5568,1.5571,136300000.0
2005-06-22 16:39:00,1.557,1.5572,1.5567,1.5568,136300000.0
2005-06-22 16:40:00,1.5567,1.5569,1.5564,1.5566,136300000.0
2005-06-22 16:41:00,1.5568,1.5569,1.5564,1.5567,136300000.0
2005-06-22 16:42:00,1.5566,1.557,1.5565,1.5569,136300000.0
2005-06-22 16:43:00,1.5568,1.5568,1.5565,1.5568,136300000.0
2005-06-22 16:44:00,1.5567,1.5567,1.5564,1.5567,136300000.0
2005-06-22 16:45:00,1.5568,1.5568,1.5566,1.5568,136300000.0
2005-06-22 16:46:00,1.5569,1.5569,1.5566,1.5566,136300000.0
2005-06-22 16:47:00,1.5567,1.5571,1.5567,1.5569,136300000.0
2005-06-22 16:48:00,1.5567,1.557,1.5567,1.557,136300000.0
2005-06-22 16:49:00,1.5569,1.5572,1.5568,1.557,136300000.0
2005-06-22 16:50:00,1.5569,1.5572,1.5568,1.5571,136300000.0
2005-06-22 16:51:00,1.5572,1.5574,1.5568,1.5574,136300000.0
2005-06-22 16:52:00,1.5573,1.5575,1.5572,1.5573,136300000.0
2005-06-22 16:53:00,1.5573,1.5575,1.557,1.5573,136300000.0
2005-06-22 16:54:00,1.5574,1.5578,1.5573,1.5575,136300000.0
2005-06-22 16:55:00,1.5574,1.5575,1.5571,1.5573,136300000.0
2005-06-22 16:56:00,1.5574,1.5574,1.5571,1.5574,136300000.0
2005-06-22 16:57:00,1.5575,1.5576,1.5571,1.5573,136300000.0
2005-06-22 16:58:00,1.5572,1.5573,1.557,1.5573,136300000.0
2005-06-22 16:59:00,1.5574,1.5575,1.556,1.556,136300000.0
2005-06-22 17:00:00,1.5558,1.5566,1.5557,1.5562,136300000.0
2005-06-22 17:01:00,1.5561,1.5565,1.556,1.5564,136300000.0
2005-06-22 17:02:00,1.5563,1.5564,1.5561,1.5562,136300000.0
2005-06-22 17:03:00,1.5563,1.5564,1.5561,1.5562,136300000.0
2005-06-22 17:04:00,1.5563,1.5563,1.556,1.5562,136300000.0
2005-06-22 17:05:00,1.5563,1.5564,1.556,1.5563,136300000.0
2005-06-22 17:06:00,1.5564,1.5566,1.5564,1.5564,136300000.0
2005-06-22 17:07:00,1.5563,1.5565,1.556,1.5562,136300000.0
2005-06-22 17:08:00,1.5564,1.5564,1.5562,1.5562,136300000.0
2005-06-22 17:09:00,1.5564,1.5566,1.5564,1.5566,136300000.0
2005-06-22 17:10:00,1.5567,1.5568,1.5566,1.5566,136300000.0
2005-06-22 17:11:00,1.5565,1.5568,1.5564,1.5566,136300000.0
2005-06-22 17:12:00,1.5567,1.5571,1.5563,1.5565,136300000.0
2005-06-22 17:13:00,1.5566,1.557,1.5561,1.5567,136300000.0
2005-06-22 17:14:00,1.5565,1.5566,1.5561,1.5563,136300000.0
2005-06-22 17:15:00,1.5562,1.5565,1.5561,1.5561,136300000.0
2005-06-22 17:16:00,1.5563,1.5564,1.5561,1.5564,136300000.0
2005-06-22 17:17:00,1.5563,1.5568,1.5562,1.5564,136300000.0
2005-06-22 17:18:00,1.5565,1.5566,1.5564,1.5566,136300000.0
2005-06-22 17:19:00,1.5565,1.5567,1.5564,1.5564,136300000.0
2005-06-22 17:20:00,1.5564,1.5566,1.5561,1.5561,136300000.0
2005-06-22 17:21:00,1.5562,1.5563,1.5559,1.5563,136300000.0
2005-06-22 17:22:00,1.5562,1.5565,1.5562,1.5565,136300000.0
2005-06-22 17:23:00,1.5564,1.5566,1.556,1.5563,136300000.0
2005-06-22 17:24:00,1.5562,1.5564,1.556,1.5564,136300000.0
2005-06-22 17:25:00,1.5563,1.5564,1.5558,1.5559,136300000.0
2005-06-22 17:26:00,1.5562,1.5562,1.5558,1.5559,136300000.0
2005-06-22 17:27:00,1.556,1.5565,1.5559,1.5564,136300000.0
2005-06-22 17:28:00,1.5563,1.5566,1.5562,1.5564,136300000.0
2005-06-22 17:29:00,1.5565,1.5566,1.5564,1.5566,136300000.0
2005-06-22 17:30:00,1.5567,1.5572,1.5566,1.5567,136300000.0
2005-06-22 17:31:00,1.5566,1.5571,1.5561,1.5566,136300000.0
2005-06-22 17:32:00,1.5565,1.5566,1.5561,1.5565,136300000.0
2005-06-22 17:33:00,1.5564,1.5565,1.5562,1.5563,136300000.0
2005-06-22 17:34:00,1.5562,1.5565,1.5561,1.5563,136300000.0
2005-06-22 17:35:00,1.5562,1.5568,1.5562,1.5568,136300000.0
2005-06-22 17:36:00,1.5567,1.5567,1.5564,1.5564,136300000.0
2005-06-22 17:37:00,1.5565,1.5567,1.5562,1.5563,136300000.0
2005-06-22 17:38:00,1.5562,1.5566,1.5562,1.5565,136300000.0
2005-06-22 17:39:00,1.5566,1.5567,1.5565,1.5565,136300000.0
2005-06-22 17:40:00,1.5564,1.5564,1.5562,1.5564,136300000.0
2005-06-22 17:41:00,1.5563,1.5565,1.5563,1.5564,136300000.0
2005-06-22 17:42:00,1.5565,1.5569,1.5564,1.5566,136300000.0
2005-06-22 17:43:00,1.5565,1.5567,1.5562,1.5565,136300000.0
2005-06-22 17:44:00,1.5564,1.557,1.5564,1.5568,136300000.0
2005-06-22 17:45:00,1.5568,1.5572,1.5567,1.557,136300000.0
2005-06-22 17:46:00,1.5572,1.5572,1.5567,1.5571,136300000.0
2005-06-22 17:47:00,1.557,1.557,1.5561,1.5562,136300000.0
2005-06-22 17:48:00,1.5563,1.5569,1.5563,1.5569,136300000.0
2005-06-22 17:51:00,1.5564,1.5567,1.5563,1.5567,136300000.0
2005-06-22 17:52:00,1.5564,1.5565,1.556,1.556,136300000.0
2005-06-22 17:53:00,1.5561,1.5567,1.5561,1.5566,136300000.0
2005-06-22 17:54:00,1.5567,1.5568,1.5564,1.5564,136300000.0
2005-06-22 17:55:00,1.5563,1.5564,1.5562,1.5563,136300000.0
2005-06-22 17:56:00,1.5562,1.5563,1.5561,1.5562,136300000.0
2005-06-22 17:57:00,1.5561,1.5563,1.556,1.5563,136300000.0
2005-06-22 17:58:00,1.5561,1.5561,1.5559,1.5561,136300000.0
2005-06-22 17:59:00,1.5562,1.5563,1.5561,1.5561,136300000.0
2005-06-22 18:00:00,1.556,1.5563,1.5556,1.5558,136300000.0
2005-06-22 18:01:00,1.5557,1.5565,1.5556,1.5563,136300000.0
2005-06-22 18:02:00,1.5562,1.5562,1.5558,1.556,136300000.0
2005-06-22 18:03:00,1.5555,1.5559,1.5555,1.5555,136300000.0
2005-06-22 18:04:00,1.5556,1.5556,1.5553,1.5556,136300000.0
2005-06-22 18:05:00,1.5558,1.556,1.5552,1.5552,136300000.0
2005-06-22 18:06:00,1.5552,1.5552,1.5548,1.5552,136300000.0
2005-06-22 18:07:00,1.5549,1.5552,1.5544,1.5549,136300000.0
2005-06-22 18:08:00,1.5548,1.5553,1.5548,1.5553,136300000.0
2005-06-22 18:09:00,1.5552,1.5554,1.5549,1.5554,136300000.0
2005-06-22 18:10:00,1.5555,1.5556,1.5549,1.5549,136300000.0
2005-06-22 18:11:00,1.5548,1.5554,1.5548,1.555,136300000.0
2005-06-22 18:12:00,1.5549,1.5552,1.5548,1.5552,136300000.0
2005-06-22 18:13:00,1.5549,1.5552,1.5549,1.5549,136300000.0
2005-06-22 18:14:00,1.5552,1.5556,1.5549,1.5552,136300000.0
2005-06-22 18:15:00,1.555,1.5552,1.5549,1.555,136300000.0
2005-06-22 18:16:00,1.5552,1.5554,1.5548,1.5552,136300000.0
2005-06-22 18:17:00,1.5553,1.5556,1.5552,1.5553,136300000.0
2005-06-22 18:18:00,1.5552,1.5556,1.5546,1.555,136300000.0
2005-06-22 18:19:00,1.5549,1.5566,1.5549,1.5566,136300000.0
2005-06-22 18:20:00,1.5565,1.5566,1.5561,1.5561,136300000.0
2005-06-22 18:21:00,1.5562,1.5565,1.5562,1.5564,136300000.0
2005-06-22 18:22:00,1.5563,1.5568,1.5563,1.5568,136300000.0
2005-06-22 18:23:00,1.5569,1.5571,1.5564,1.5566,136300000.0
2005-06-22 18:24:00,1.5565,1.557,1.5565,1.557,136300000.0
2005-06-22 18:25:00,1.5571,1.5576,1.557,1.5573,136300000.0
2005-06-22 18:26:00,1.5574,1.5574,1.5571,1.5572,136300000.0
2005-06-22 18:27:00,1.5574,1.5574,1.5569,1.557,136300000.0
2005-06-22 18:28:00,1.5572,1.5574,1.5569,1.5573,136300000.0
2005-06-22 18:29:00,1.5574,1.5574,1.5568,1.5574,136300000.0
2005-06-22 18:30:00,1.5576,1.5576,1.5572,1.5574,136300000.0
2005-06-22 18:31:00,1.5573,1.5574,1.5573,1.5573,136300000.0
2005-06-22 18:32:00,1.5574,1.5574,1.5566,1.5572,136300000.0
2005-06-22 18:33:00,1.5574,1.5574,1.5569,1.5572,136300000.0
2005-06-22 18:34:00,1.557,1.5571,1.5564,1.5571,136300000.0
2005-06-22 18:35:00,1.5572,1.5573,1.5571,1.5572,136300000.0
2005-06-22 18:36:00,1.5571,1.5573,1.5571,1.5573,136300000.0
2005-06-22 18:37:00,1.5572,1.5578,1.5571,1.5574,136300000.0
2005-06-22 18:38:00,1.5573,1.5579,1.5573,1.5576,136300000.0
2005-06-22 18:39:00,1.5577,1.5577,1.5574,1.5574,136300000.0
2005-06-22 18:40:00,1.5576,1.5577,1.5572,1.5573,136300000.0
2005-06-22 18:41:00,1.5572,1.5574,1.5572,1.5573,136300000.0
2005-06-22 18:42:00,1.5572,1.5574,1.5568,1.5572,136300000.0
2005-06-22 18:43:00,1.5573,1.5574,1.5572,1.5573,136300000.0
2005-06-22 18:44:00,1.5572,1.5576,1.5571,1.5573,136300000.0
2005-06-22 18:45:00,1.5576,1.5576,1.5573,1.5573,136300000.0
2005-06-22 18:46:00,1.5574,1.5576,1.5574,1.5574,136300000.0
2005-06-22 18:47:00,1.5573,1.5576,1.5573,1.5574,136300000.0
2005-06-22 18:48:00,1.5573,1.5577,1.5573,1.5576,136300000.0
2005-06-22 18:49:00,1.5574,1.5577,1.5573,1.5573,136300000.0
2005-06-22 18:50:00,1.5574,1.5574,1.5572,1.5573,136300000.0
2005-06-22 18:51:00,1.5572,1.5573,1.5571,1.5573,136300000.0
2005-06-22 18:52:00,1.5574,1.5574,1.5573,1.5573,136300000.0
2005-06-22 18:53:00,1.5572,1.5578,1.5571,1.5574,136300000.0
2005-06-22 18:54:00,1.5573,1.5574,1.5573,1.5574,136300000.0
2005-06-22 18:55:00,1.5573,1.5578,1.5573,1.5574,136300000.0
2005-06-22 18:56:00,1.5576,1.5579,1.5574,1.5576,136300000.0
2005-06-22 18:57:00,1.5574,1.5578,1.5574,1.5574,136300000.0
2005-06-22 18:58:00,1.5577,1.558,1.5576,1.5578,136300000.0
2005-06-22 18:59:00,1.5577,1.5578,1.5577,1.5577,136300000.0
2005-06-22 19:00:00,1.5576,1.5577,1.5576,1.5576,136300000.0
2005-06-22 19:01:00,1.5578,1.5578,1.5577,1.5577,136300000.0
2005-06-22 19:02:00,1.5578,1.558,1.5577,1.558,136300000.0
2005-06-22 19:03:00,1.5579,1.5583,1.5577,1.5583,136300000.0
2005-06-22 19:04:00,1.5581,1.5583,1.5579,1.5581,136300000.0
2005-06-22 19:05:00,1.5583,1.5584,1.558,1.5584,136300000.0
2005-06-22 19:06:00,1.5583,1.5587,1.5581,1.5581,136300000.0
2005-06-22 19:07:00,1.5583,1.5583,1.5578,1.558,136300000.0
2005-06-22 19:08:00,1.5579,1.5583,1.5579,1.5579,136300000.0
2005-06-22 19:09:00,1.5578,1.5581,1.5577,1.5581,136300000.0
2005-06-22 19:10:00,1.558,1.558,1.5572,1.5574,136300000.0
2005-06-22 19:11:00,1.5573,1.5577,1.5573,1.5576,136300000.0
2005-06-22 19:12:00,1.5577,1.5577,1.557,1.5572,136300000.0
2005-06-22 19:13:00,1.5574,1.5574,1.5572,1.5572,136300000.0
2005-06-22 19:14:00,1.5571,1.5574,1.557,1.5571,136300000.0
2005-06-22 19:15:00,1.5572,1.5572,1.5569,1.5571,136300000.0
2005-06-22 19:16:00,1.557,1.5571,1.5569,1.557,136300000.0
2005-06-22 19:17:00,1.5571,1.5572,1.5566,1.5568,136300000.0
2005-06-22 19:18:00,1.5566,1.5572,1.5564,1.5564,136300000.0
2005-06-22 19:19:00,1.5565,1.5568,1.5565,1.5566,136300000.0
2005-06-22 19:20:00,1.5565,1.5566,1.5563,1.5563,136300000.0
2005-06-22 19:21:00,1.5562,1.5566,1.5562,1.5565,136300000.0
2005-06-22 19:22:00,1.5561,1.5565,1.556,1.5565,136300000.0
2005-06-22 19:23:00,1.5563,1.5563,1.5552,1.5556,136300000.0
2005-06-22 19:24:00,1.5558,1.5558,1.5554,1.5554,136300000.0
2005-06-22 19:25:00,1.5555,1.5556,1.555,1.5554,136300000.0
2005-06-22 19:26:00,1.5553,1.5555,1.555,1.5554,136300000.0
2005-06-22 19:27:00,1.5555,1.5556,1.5553,1.5555,136300000.0
2005-06-22 19:28:00,1.5554,1.5554,1.5552,1.5554,136300000.0
2005-06-22 19:29:00,1.5553,1.5554,1.555,1.5552,136300000.0
2005-06-22 19:30:00,1.555,1.5552,1.555,1.555,136300000.0
2005-06-22 19:31:00,1.5552,1.5555,1.5544,1.5544,136300000.0
2005-06-22 19:32:00,1.5543,1.5546,1.5537,1.5541,136300000.0
2005-06-22 19:33:00,1.5542,1.5542,1.5537,1.554,136300000.0
2005-06-22 19:34:00,1.5539,1.5541,1.5537,1.5537,136300000.0
2005-06-22 19:35:00,1.5538,1.5538,1.5532,1.5533,136300000.0
2005-06-22 19:36:00,1.5532,1.5538,1.5531,1.5537,136300000.0
2005-06-22 19:37:00,1.5538,1.5538,1.5533,1.5533,136300000.0
2005-06-22 19:38:00,1.5534,1.5534,1.5533,1.5534,136300000.0
2005-06-22 19:39:00,1.5536,1.5536,1.5534,1.5536,136300000.0
2005-06-22 19:40:00,1.5534,1.5537,1.5532,1.5534,136300000.0
2005-06-22 19:41:00,1.5533,1.5537,1.5533,1.5537,136300000.0
2005-06-22 19:42:00,1.5536,1.5537,1.5534,1.5537,136300000.0
2005-06-22 19:43:00,1.5537,1.5538,1.5536,1.5538,136300000.0
2005-06-22 19:44:00,1.5539,1.554,1.5537,1.5537,136300000.0
2005-06-22 19:45:00,1.5538,1.5539,1.5537,1.5538,136300000.0
2005-06-22 19:46:00,1.5539,1.5539,1.5539,1.5539,136300000.0
2005-06-22 19:47:00,1.5538,1.5538,1.5538,1.5538,136300000.0
2005-06-22 19:48:00,1.5539,1.5539,1.5539,1.5539,136300000.0
2005-06-22 19:49:00,1.554,1.554,1.554,1.554,136300000.0
2005-06-22 19:50:00,1.5539,1.5539,1.5537,1.5537,136300000.0
2005-06-22 19:51:00,1.5536,1.554,1.5536,1.5539,136300000.0
2005-06-22 19:52:00,1.5538,1.5539,1.5538,1.5538,136300000.0
2005-06-22 19:53:00,1.5539,1.554,1.5536,1.5536,136300000.0
2005-06-22 19:54:00,1.5537,1.5539,1.5536,1.5537,136300000.0
2005-06-22 19:55:00,1.5536,1.5538,1.5536,1.5537,136300000.0
2005-06-22 19:56:00,1.5539,1.5542,1.5539,1.5542,136300000.0
2005-06-22 19:57:00,1.5543,1.5543,1.5541,1.5541,136300000.0
2005-06-22 19:58:00,1.5542,1.5542,1.554,1.5541,136300000.0
2005-06-22 19:59:00,1.5542,1.5542,1.5541,1.5542,136300000.0
2005-06-22 20:00:00,1.5543,1.5543,1.5542,1.5543,136300000.0
2005-06-22 20:01:00,1.5542,1.5542,1.554,1.5542,136300000.0
2005-06-22 20:02:00,1.5541,1.5543,1.5541,1.5542,136300000.0
2005-06-22 20:03:00,1.5541,1.5542,1.5541,1.5541,136300000.0
2005-06-22 20:04:00,1.5542,1.5542,1.5541,1.5541,136300000.0
2005-06-22 20:05:00,1.5542,1.5543,1.5541,1.5543,136300000.0
2005-06-22 20:06:00,1.5542,1.5542,1.5542,1.5542,136300000.0
2005-06-22 20:07:00,1.5543,1.5546,1.5542,1.5543,136300000.0
2005-06-22 20:08:00,1.554,1.5543,1.554,1.554,136300000.0
2005-06-22 20:09:00,1.5541,1.5542,1.5538,1.5541,136300000.0
2005-06-22 20:10:00,1.5543,1.5544,1.5538,1.5541,136300000.0
2005-06-22 20:11:00,1.5539,1.5543,1.5539,1.5543,136300000.0
2005-06-22 20:12:00,1.5544,1.5546,1.5541,1.5542,136300000.0
2005-06-22 20:13:00,1.5541,1.5542,1.5539,1.5539,136300000.0
2005-06-22 20:14:00,1.5538,1.5539,1.5538,1.5538,136300000.0
2005-06-22 20:15:00,1.5539,1.5544,1.5539,1.5541,136300000.0
2005-06-22 20:16:00,1.554,1.5542,1.554,1.554,136300000.0
2005-06-22 20:17:00,1.5542,1.5542,1.5541,1.5541,136300000.0
2005-06-22 20:18:00,1.5543,1.5544,1.554,1.5544,136300000.0
2005-06-22 20:19:00,1.5543,1.5543,1.5542,1.5543,136300000.0
2005-06-22 20:20:00,1.5542,1.5543,1.5542,1.5543,136300000.0
2005-06-22 20:21:00,1.5544,1.5544,1.5543,1.5543,136300000.0
2005-06-22 20:22:00,1.5544,1.5544,1.5542,1.5543,136300000.0
2005-06-22 20:23:00,1.5544,1.5544,1.5542,1.5542,136300000.0
2005-06-22 20:24:00,1.5541,1.5542,1.5541,1.5542,136300000.0
2005-06-22 20:25:00,1.554,1.5541,1.5538,1.5538,136300000.0
2005-06-22 20:26:00,1.5537,1.554,1.5537,1.554,136300000.0
2005-06-22 20:27:00,1.5539,1.554,1.5537,1.554,136300000.0
2005-06-22 20:28:00,1.5539,1.5539,1.5534,1.5538,136300000.0
2005-06-22 20:29:00,1.5539,1.5543,1.5538,1.554,136300000.0
2005-06-22 20:30:00,1.5542,1.5543,1.554,1.554,136300000.0
2005-06-22 20:31:00,1.5536,1.5536,1.5536,1.5536,136300000.0
2005-06-22 20:32:00,1.5537,1.5539,1.5537,1.5538,136300000.0
2005-06-22 20:33:00,1.5537,1.5538,1.5537,1.5538,136300000.0
2005-06-22 20:34:00,1.5539,1.554,1.5537,1.5537,136300000.0
2005-06-22 20:35:00,1.5538,1.554,1.5538,1.554,136300000.0
2005-06-22 20:36:00,1.5539,1.5539,1.5539,1.5539,136300000.0
2005-06-22 20:37:00,1.5541,1.5541,1.5539,1.5541,136300000.0
2005-06-22 20:39:00,1.554,1.554,1.5539,1.5539,136300000.0
2005-06-22 20:40:00,1.5541,1.5542,1.5539,1.5542,136300000.0
2005-06-22 20:41:00,1.5543,1.5544,1.5543,1.5544,136300000.0
2005-06-22 20:42:00,1.5546,1.5546,1.5544,1.5544,136300000.0
2005-06-22 20:43:00,1.5546,1.5548,1.5544,1.5548,136300000.0
2005-06-22 20:44:00,1.5549,1.5549,1.5546,1.5548,136300000.0
2005-06-22 20:45:00,1.5549,1.5549,1.5546,1.5548,136300000.0
2005-06-22 20:46:00,1.5546,1.5546,1.5546,1.5546,136300000.0
2005-06-22 20:47:00,1.5548,1.5548,1.5546,1.5546,136300000.0
2005-06-22 20:48:00,1.5548,1.5549,1.5548,1.5549,136300000.0
2005-06-22 20:49:00,1.5548,1.5549,1.5546,1.5549,136300000.0
2005-06-22 20:50:00,1.555,1.5553,1.5548,1.5553,136300000.0
2005-06-22 20:51:00,1.5554,1.5558,1.5553,1.5556,136300000.0
2005-06-22 20:52:00,1.5558,1.5558,1.5555,1.5556,136300000.0
2005-06-22 20:53:00,1.5555,1.5556,1.5555,1.5556,136300000.0
2005-06-22 20:54:00,1.5555,1.5556,1.5555,1.5556,136300000.0
2005-06-22 20:55:00,1.5558,1.5562,1.5556,1.556,136300000.0
2005-06-22 20:56:00,1.5558,1.556,1.5558,1.556,136300000.0
2005-06-22 20:57:00,1.5559,1.556,1.5558,1.556,136300000.0
2005-06-22 20:58:00,1.5561,1.5561,1.5556,1.5556,136300000.0
2005-06-22 20:59:00,1.5558,1.5558,1.5555,1.5556,136300000.0
2005-06-22 21:00:00,1.5558,1.556,1.5556,1.5559,136300000.0
2005-06-22 21:01:00,1.5556,1.5561,1.5556,1.556,136300000.0
2005-06-22 21:02:00,1.5561,1.5562,1.556,1.5562,136300000.0
2005-06-22 21:03:00,1.5563,1.5563,1.556,1.5561,136300000.0
2005-06-22 21:04:00,1.5562,1.5565,1.5561,1.5565,136300000.0
2005-06-22 21:05:00,1.5564,1.5569,1.5561,1.5565,136300000.0
2005-06-22 21:06:00,1.5564,1.5565,1.5563,1.5565,136300000.0
2005-06-22 21:07:00,1.5566,1.5566,1.5563,1.5564,136300000.0
2005-06-22 21:08:00,1.5563,1.5563,1.5561,1.5562,136300000.0
2005-06-22 21:09:00,1.5561,1.5561,1.5556,1.5556,136300000.0
2005-06-22 21:10:00,1.5558,1.5561,1.5558,1.5559,136300000.0
2005-06-22 21:11:00,1.556,1.5562,1.5559,1.5559,136300000.0
2005-06-22 21:12:00,1.5558,1.556,1.5558,1.5559,136300000.0
2005-06-22 21:13:00,1.556,1.5561,1.5559,1.5561,136300000.0
2005-06-22 21:14:00,1.5562,1.5563,1.5562,1.5563,136300000.0
2005-06-22 21:15:00,1.5562,1.5563,1.5561,1.5563,136300000.0
2005-06-22 21:16:00,1.5564,1.5566,1.5564,1.5565,136300000.0
2005-06-22 21:17:00,1.5564,1.5564,1.5561,1.5562,136300000.0
2005-06-22 21:18:00,1.5561,1.5561,1.5561,1.5561,136300000.0
2005-06-22 21:19:00,1.5563,1.5564,1.5563,1.5564,136300000.0
2005-06-22 21:20:00,1.5563,1.5565,1.5563,1.5564,136300000.0
2005-06-22 21:21:00,1.5563,1.5565,1.5563,1.5564,136300000.0
2005-06-22 21:22:00,1.5566,1.5566,1.5563,1.5566,136300000.0
2005-06-22 21:23:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 21:25:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 21:26:00,1.5568,1.5568,1.5566,1.5568,136300000.0
2005-06-22 21:27:00,1.5566,1.5568,1.5566,1.5568,136300000.0
2005-06-22 21:28:00,1.5566,1.5566,1.5565,1.5565,136300000.0
2005-06-22 21:29:00,1.5566,1.5566,1.5565,1.5566,136300000.0
2005-06-22 21:30:00,1.5568,1.557,1.5566,1.5569,136300000.0
2005-06-22 21:31:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-22 21:33:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 21:35:00,1.5566,1.5569,1.5566,1.5566,136300000.0
2005-06-22 21:36:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-22 21:39:00,1.5565,1.5566,1.5564,1.5564,136300000.0
2005-06-22 21:40:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 21:44:00,1.5568,1.5568,1.5566,1.5568,136300000.0
2005-06-22 21:45:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-22 21:46:00,1.5565,1.5566,1.5564,1.5566,136300000.0
2005-06-22 21:47:00,1.5565,1.5565,1.5565,1.5565,136300000.0
2005-06-22 21:48:00,1.5564,1.5564,1.5564,1.5564,136300000.0
2005-06-22 21:49:00,1.5563,1.5565,1.5563,1.5564,136300000.0
2005-06-22 21:50:00,1.5563,1.5564,1.5563,1.5564,136300000.0
2005-06-22 21:51:00,1.5563,1.5563,1.5563,1.5563,136300000.0
2005-06-22 21:52:00,1.5564,1.5564,1.5562,1.5562,136300000.0
2005-06-22 21:53:00,1.5563,1.5565,1.5563,1.5564,136300000.0
2005-06-22 21:55:00,1.5563,1.5564,1.5563,1.5564,136300000.0
2005-06-22 21:56:00,1.5563,1.5564,1.5563,1.5564,136300000.0
2005-06-22 21:58:00,1.5563,1.5564,1.5563,1.5563,136300000.0
2005-06-22 21:59:00,1.5565,1.5568,1.5565,1.5566,136300000.0
2005-06-22 22:00:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-22 22:01:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-22 22:02:00,1.5568,1.5569,1.5568,1.5569,136300000.0
2005-06-22 22:03:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-22 22:05:00,1.5568,1.5568,1.5568,1.5568,136300000.0
2005-06-22 22:06:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-22 22:07:00,1.5568,1.5568,1.5568,1.5568,136300000.0
2005-06-22 22:08:00,1.5566,1.5568,1.5565,1.5565,136300000.0
2005-06-22 22:09:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-22 22:10:00,1.5566,1.5566,1.5564,1.5565,136300000.0
2005-06-22 22:11:00,1.5564,1.5565,1.5562,1.5564,136300000.0
2005-06-22 22:12:00,1.5563,1.5563,1.5563,1.5563,136300000.0
2005-06-22 22:13:00,1.5561,1.5564,1.5561,1.5564,136300000.0
2005-06-22 22:14:00,1.5561,1.5563,1.5559,1.556,136300000.0
2005-06-22 22:15:00,1.5561,1.5562,1.556,1.5562,136300000.0
2005-06-22 22:16:00,1.5563,1.5564,1.5562,1.5564,136300000.0
2005-06-22 22:17:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 22:18:00,1.5565,1.5565,1.5565,1.5565,136300000.0
2005-06-22 22:19:00,1.5564,1.5565,1.5563,1.5565,136300000.0
2005-06-22 22:20:00,1.5564,1.5564,1.5564,1.5564,136300000.0
2005-06-22 22:21:00,1.5565,1.5565,1.5564,1.5564,136300000.0
2005-06-22 22:22:00,1.5565,1.5565,1.5564,1.5564,136300000.0
2005-06-22 22:23:00,1.5565,1.5565,1.5564,1.5565,136300000.0
2005-06-22 22:24:00,1.5564,1.5566,1.5564,1.5566,136300000.0
2005-06-22 22:25:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-22 22:26:00,1.5568,1.5569,1.5566,1.5566,136300000.0
2005-06-22 22:27:00,1.5564,1.5564,1.5561,1.5563,136300000.0
2005-06-22 22:28:00,1.5562,1.5562,1.5562,1.5562,136300000.0
2005-06-22 22:29:00,1.5563,1.5563,1.5561,1.5563,136300000.0
2005-06-22 22:30:00,1.5561,1.5563,1.5561,1.5562,136300000.0
2005-06-22 22:32:00,1.5561,1.5562,1.556,1.5562,136300000.0
2005-06-22 22:33:00,1.5564,1.5564,1.5564,1.5564,136300000.0
2005-06-22 22:34:00,1.5565,1.5565,1.5564,1.5564,136300000.0
2005-06-22 22:35:00,1.5562,1.5563,1.5561,1.5561,136300000.0
2005-06-22 22:36:00,1.556,1.5561,1.5559,1.5559,136300000.0
2005-06-22 22:37:00,1.5558,1.5561,1.5558,1.5561,136300000.0
2005-06-22 22:38:00,1.556,1.5562,1.5559,1.5562,136300000.0
2005-06-22 22:39:00,1.5561,1.5566,1.5561,1.5566,136300000.0
2005-06-22 22:40:00,1.5568,1.557,1.5568,1.557,136300000.0
2005-06-22 22:41:00,1.5569,1.557,1.5566,1.5568,136300000.0
2005-06-22 22:42:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-22 22:43:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-22 22:45:00,1.5568,1.5568,1.5568,1.5568,136300000.0
2005-06-22 22:47:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-22 22:50:00,1.5568,1.5568,1.5568,1.5568,136300000.0
2005-06-22 22:51:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-22 22:52:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 22:53:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 22:56:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 22:57:00,1.5565,1.5566,1.5564,1.5564,136300000.0
2005-06-22 22:58:00,1.5563,1.5564,1.5563,1.5564,136300000.0
2005-06-22 22:59:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 23:00:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-22 23:02:00,1.5565,1.5565,1.5565,1.5565,136300000.0
2005-06-22 23:03:00,1.5564,1.5565,1.5564,1.5565,136300000.0
2005-06-22 23:04:00,1.5566,1.5566,1.5564,1.5564,136300000.0
2005-06-22 23:06:00,1.5565,1.5566,1.5565,1.5565,136300000.0
2005-06-22 23:07:00,1.5563,1.5566,1.5563,1.5566,136300000.0
2005-06-22 23:08:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 23:09:00,1.5568,1.5568,1.5565,1.5566,136300000.0
2005-06-22 23:10:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-22 23:11:00,1.5565,1.5566,1.5565,1.5565,136300000.0
2005-06-22 23:12:00,1.5566,1.5566,1.5565,1.5566,136300000.0
2005-06-22 23:13:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-22 23:14:00,1.5568,1.5569,1.5566,1.5566,136300000.0
2005-06-22 23:15:00,1.5565,1.5565,1.5565,1.5565,136300000.0
2005-06-22 23:16:00,1.5566,1.557,1.5565,1.5569,136300000.0
2005-06-22 23:17:00,1.5571,1.5571,1.557,1.5571,136300000.0
2005-06-22 23:18:00,1.5569,1.5572,1.5566,1.5568,136300000.0
2005-06-22 23:19:00,1.5569,1.557,1.5566,1.5569,136300000.0
2005-06-22 23:20:00,1.5568,1.5569,1.5566,1.5566,136300000.0
2005-06-22 23:21:00,1.5568,1.557,1.5568,1.5568,136300000.0
2005-06-22 23:22:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-22 23:23:00,1.5569,1.557,1.5568,1.5568,136300000.0
2005-06-22 23:24:00,1.5569,1.557,1.5568,1.557,136300000.0
2005-06-22 23:25:00,1.5571,1.5571,1.5571,1.5571,136300000.0
2005-06-22 23:26:00,1.5569,1.5572,1.5569,1.5571,136300000.0
2005-06-22 23:27:00,1.5572,1.5572,1.5571,1.5571,136300000.0
2005-06-22 23:28:00,1.557,1.5572,1.557,1.5572,136300000.0
2005-06-22 23:29:00,1.5574,1.5574,1.5572,1.5572,136300000.0
2005-06-22 23:30:00,1.5571,1.5571,1.5571,1.5571,136300000.0
2005-06-22 23:31:00,1.5572,1.5573,1.557,1.557,136300000.0
2005-06-22 23:32:00,1.5571,1.5571,1.5571,1.5571,136300000.0
2005-06-22 23:34:00,1.5573,1.5573,1.5572,1.5572,136300000.0
2005-06-22 23:35:00,1.5571,1.5571,1.557,1.557,136300000.0
2005-06-22 23:36:00,1.5568,1.5568,1.5568,1.5568,136300000.0
2005-06-22 23:37:00,1.557,1.5574,1.5568,1.5572,136300000.0
2005-06-22 23:39:00,1.5571,1.5571,1.5571,1.5571,136300000.0
2005-06-22 23:41:00,1.5571,1.5572,1.5571,1.5572,136300000.0
2005-06-22 23:42:00,1.5573,1.5574,1.5572,1.5574,136300000.0
2005-06-22 23:43:00,1.5573,1.5574,1.5573,1.5573,136300000.0
2005-06-22 23:45:00,1.5574,1.5574,1.5571,1.5571,136300000.0
2005-06-22 23:46:00,1.5574,1.5574,1.557,1.557,136300000.0
2005-06-22 23:47:00,1.5571,1.5572,1.5571,1.5572,136300000.0
2005-06-22 23:48:00,1.5574,1.5574,1.5574,1.5574,136300000.0
2005-06-22 23:49:00,1.5572,1.5576,1.5571,1.5576,136300000.0
2005-06-22 23:50:00,1.5573,1.5576,1.5573,1.5576,136300000.0
2005-06-22 23:53:00,1.5577,1.5577,1.5576,1.5576,136300000.0
2005-06-22 23:54:00,1.5577,1.5577,1.5577,1.5577,136300000.0
2005-06-22 23:55:00,1.5576,1.5577,1.5576,1.5576,136300000.0
2005-06-22 23:56:00,1.5574,1.5574,1.5573,1.5573,136300000.0
2005-06-22 23:57:00,1.5576,1.5576,1.5576,1.5576,136300000.0
2005-06-22 23:59:00,1.5574,1.5574,1.5574,1.5574,136300000.0
2005-06-23 00:00:00,1.5576,1.5576,1.5574,1.5574,136300000.0
2005-06-23 00:01:00,1.5577,1.5578,1.5574,1.5576,136300000.0
2005-06-23 00:02:00,1.5578,1.5578,1.5574,1.5574,136300000.0
2005-06-23 00:03:00,1.5578,1.5579,1.5577,1.5578,136300000.0
2005-06-23 00:04:00,1.5576,1.5578,1.5574,1.5574,136300000.0
2005-06-23 00:05:00,1.5576,1.5578,1.5576,1.5577,136300000.0
2005-06-23 00:06:00,1.5576,1.5576,1.5576,1.5576,136300000.0
2005-06-23 00:07:00,1.5574,1.5574,1.5572,1.5572,136300000.0
2005-06-23 00:08:00,1.5573,1.5574,1.5571,1.5574,136300000.0
2005-06-23 00:10:00,1.5573,1.5576,1.5573,1.5574,136300000.0
2005-06-23 00:11:00,1.5576,1.5578,1.5574,1.5577,136300000.0
2005-06-23 00:12:00,1.5576,1.5577,1.5574,1.5577,136300000.0
2005-06-23 00:13:00,1.5576,1.5578,1.5574,1.5574,136300000.0
2005-06-23 00:14:00,1.5573,1.5574,1.5572,1.5574,136300000.0
2005-06-23 00:15:00,1.5573,1.5574,1.5571,1.5571,136300000.0
2005-06-23 00:16:00,1.557,1.5574,1.557,1.5571,136300000.0
2005-06-23 00:17:00,1.5572,1.5576,1.5572,1.5576,136300000.0
2005-06-23 00:18:00,1.5574,1.5574,1.5574,1.5574,136300000.0
2005-06-23 00:19:00,1.5576,1.5578,1.5576,1.5576,136300000.0
2005-06-23 00:20:00,1.5577,1.5577,1.5574,1.5577,136300000.0
2005-06-23 00:21:00,1.5576,1.5576,1.5574,1.5574,136300000.0
2005-06-23 00:22:00,1.5576,1.5576,1.5574,1.5576,136300000.0
2005-06-23 00:23:00,1.5574,1.5576,1.5572,1.5572,136300000.0
2005-06-23 00:24:00,1.5573,1.5574,1.5571,1.5572,136300000.0
2005-06-23 00:25:00,1.5573,1.5573,1.557,1.557,136300000.0
2005-06-23 00:26:00,1.5571,1.5572,1.557,1.5571,136300000.0
2005-06-23 00:27:00,1.557,1.557,1.5566,1.5566,136300000.0
2005-06-23 00:28:00,1.5568,1.557,1.5568,1.5569,136300000.0
2005-06-23 00:29:00,1.557,1.557,1.5569,1.5569,136300000.0
2005-06-23 00:30:00,1.557,1.557,1.5569,1.5569,136300000.0
2005-06-23 00:31:00,1.557,1.557,1.5569,1.5569,136300000.0
2005-06-23 00:32:00,1.5568,1.5569,1.5568,1.5568,136300000.0
2005-06-23 00:33:00,1.5569,1.5573,1.5569,1.5569,136300000.0
2005-06-23 00:34:00,1.5568,1.5568,1.5565,1.5566,136300000.0
2005-06-23 00:35:00,1.5565,1.5568,1.5565,1.5568,136300000.0
2005-06-23 00:36:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-23 00:37:00,1.5565,1.5566,1.5565,1.5565,136300000.0
2005-06-23 00:38:00,1.5566,1.5566,1.5565,1.5566,136300000.0
2005-06-23 00:39:00,1.5568,1.5568,1.5562,1.5562,136300000.0
2005-06-23 00:40:00,1.5561,1.5563,1.5561,1.5563,136300000.0
2005-06-23 00:41:00,1.5562,1.5564,1.5561,1.5563,136300000.0
2005-06-23 00:42:00,1.5564,1.5564,1.5562,1.5562,136300000.0
2005-06-23 00:43:00,1.5561,1.5562,1.5561,1.5561,136300000.0
2005-06-23 00:44:00,1.5562,1.5563,1.5562,1.5563,136300000.0
2005-06-23 00:45:00,1.5566,1.557,1.5564,1.5569,136300000.0
2005-06-23 00:46:00,1.5571,1.5576,1.5569,1.5571,136300000.0
2005-06-23 00:47:00,1.5566,1.5571,1.5565,1.5569,136300000.0
2005-06-23 00:48:00,1.5571,1.5572,1.557,1.5571,136300000.0
2005-06-23 00:49:00,1.5573,1.5573,1.557,1.5572,136300000.0
2005-06-23 00:50:00,1.5573,1.5574,1.5572,1.5574,136300000.0
2005-06-23 00:51:00,1.5573,1.5574,1.5571,1.5573,136300000.0
2005-06-23 00:52:00,1.5572,1.5573,1.5569,1.5571,136300000.0
2005-06-23 00:53:00,1.5572,1.5574,1.557,1.5571,136300000.0
2005-06-23 00:54:00,1.5572,1.5573,1.5572,1.5573,136300000.0
2005-06-23 00:55:00,1.5572,1.5574,1.5572,1.5574,136300000.0
2005-06-23 00:56:00,1.5573,1.5574,1.5571,1.5571,136300000.0
2005-06-23 00:57:00,1.5574,1.5574,1.5571,1.5571,136300000.0
2005-06-23 00:58:00,1.5573,1.5576,1.5572,1.5576,136300000.0
2005-06-23 00:59:00,1.5577,1.5581,1.5576,1.5578,136300000.0
2005-06-23 01:00:00,1.5574,1.5576,1.5574,1.5574,136300000.0
2005-06-23 01:01:00,1.5577,1.5578,1.5576,1.5576,136300000.0
2005-06-23 01:02:00,1.5578,1.5578,1.5576,1.5577,136300000.0
2005-06-23 01:03:00,1.5578,1.5578,1.5578,1.5578,136300000.0
2005-06-23 01:04:00,1.5581,1.5581,1.5579,1.558,136300000.0
2005-06-23 01:05:00,1.5579,1.558,1.5578,1.5578,136300000.0
2005-06-23 01:06:00,1.5577,1.5577,1.5577,1.5577,136300000.0
2005-06-23 01:07:00,1.5576,1.5578,1.5574,1.5578,136300000.0
2005-06-23 01:08:00,1.5577,1.558,1.5574,1.5574,136300000.0
2005-06-23 01:09:00,1.557,1.5574,1.557,1.5573,136300000.0
2005-06-23 01:10:00,1.5574,1.5574,1.5572,1.5574,136300000.0
2005-06-23 01:13:00,1.5573,1.5573,1.5572,1.5572,136300000.0
2005-06-23 01:14:00,1.5573,1.5577,1.5573,1.5576,136300000.0
2005-06-23 01:15:00,1.5577,1.5579,1.5574,1.5578,136300000.0
2005-06-23 01:16:00,1.5579,1.558,1.5578,1.5579,136300000.0
2005-06-23 01:17:00,1.558,1.5581,1.5579,1.5579,136300000.0
2005-06-23 01:18:00,1.558,1.5581,1.5579,1.5579,136300000.0
2005-06-23 01:19:00,1.5578,1.5579,1.5578,1.5579,136300000.0
2005-06-23 01:20:00,1.5578,1.5578,1.5578,1.5578,136300000.0
2005-06-23 01:21:00,1.5577,1.5577,1.5577,1.5577,136300000.0
2005-06-23 01:22:00,1.5578,1.5579,1.5577,1.5578,136300000.0
2005-06-23 01:23:00,1.5579,1.5579,1.5577,1.5578,136300000.0
2005-06-23 01:24:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 01:25:00,1.5577,1.558,1.5577,1.558,136300000.0
2005-06-23 01:26:00,1.5581,1.5581,1.5579,1.558,136300000.0
2005-06-23 01:27:00,1.5579,1.5581,1.5579,1.5581,136300000.0
2005-06-23 01:28:00,1.5579,1.5581,1.5579,1.558,136300000.0
2005-06-23 01:29:00,1.5581,1.5581,1.558,1.5581,136300000.0
2005-06-23 01:30:00,1.5583,1.5583,1.5581,1.5583,136300000.0
2005-06-23 01:31:00,1.5584,1.5584,1.5583,1.5584,136300000.0
2005-06-23 01:32:00,1.5586,1.5586,1.5581,1.5581,136300000.0
2005-06-23 01:33:00,1.5579,1.5581,1.5578,1.5581,136300000.0
2005-06-23 01:34:00,1.5584,1.5587,1.5584,1.5584,136300000.0
2005-06-23 01:35:00,1.5583,1.5584,1.5581,1.5583,136300000.0
2005-06-23 01:36:00,1.5584,1.5584,1.5583,1.5584,136300000.0
2005-06-23 01:37:00,1.5586,1.5587,1.5584,1.5584,136300000.0
2005-06-23 01:39:00,1.5581,1.5583,1.5579,1.5579,136300000.0
2005-06-23 01:40:00,1.5578,1.5579,1.5577,1.5579,136300000.0
2005-06-23 01:41:00,1.5578,1.5578,1.5577,1.5577,136300000.0
2005-06-23 01:42:00,1.558,1.558,1.5577,1.5577,136300000.0
2005-06-23 01:43:00,1.5578,1.5579,1.5576,1.5577,136300000.0
2005-06-23 01:44:00,1.5578,1.5579,1.5577,1.5578,136300000.0
2005-06-23 01:45:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 01:46:00,1.5579,1.5579,1.5578,1.5579,136300000.0
2005-06-23 01:47:00,1.5578,1.5579,1.5578,1.5578,136300000.0
2005-06-23 01:48:00,1.5579,1.5583,1.5579,1.5583,136300000.0
2005-06-23 01:49:00,1.5581,1.5581,1.5577,1.5578,136300000.0
2005-06-23 01:50:00,1.5577,1.558,1.5577,1.5578,136300000.0
2005-06-23 01:51:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-23 01:52:00,1.5578,1.5581,1.5578,1.558,136300000.0
2005-06-23 01:53:00,1.5581,1.5586,1.5581,1.5581,136300000.0
2005-06-23 01:54:00,1.5583,1.5583,1.558,1.5581,136300000.0
2005-06-23 01:55:00,1.558,1.5581,1.5579,1.5579,136300000.0
2005-06-23 01:56:00,1.5578,1.558,1.5578,1.5578,136300000.0
2005-06-23 01:57:00,1.5579,1.558,1.5578,1.5579,136300000.0
2005-06-23 01:58:00,1.5578,1.5578,1.5577,1.5578,136300000.0
2005-06-23 01:59:00,1.558,1.558,1.5576,1.5578,136300000.0
2005-06-23 02:00:00,1.5578,1.5579,1.5577,1.5578,136300000.0
2005-06-23 02:01:00,1.5581,1.5581,1.5576,1.5578,136300000.0
2005-06-23 02:02:00,1.558,1.558,1.5578,1.558,136300000.0
2005-06-23 02:03:00,1.5581,1.5581,1.5578,1.5581,136300000.0
2005-06-23 02:04:00,1.558,1.558,1.5578,1.558,136300000.0
2005-06-23 02:05:00,1.5581,1.5581,1.5579,1.558,136300000.0
2005-06-23 02:06:00,1.558,1.5581,1.5578,1.5578,136300000.0
2005-06-23 02:07:00,1.5579,1.5579,1.5576,1.5578,136300000.0
2005-06-23 02:08:00,1.5578,1.5579,1.5577,1.5578,136300000.0
2005-06-23 02:09:00,1.558,1.558,1.5579,1.558,136300000.0
2005-06-23 02:10:00,1.5581,1.5581,1.5578,1.5578,136300000.0
2005-06-23 02:11:00,1.5579,1.5579,1.5577,1.5577,136300000.0
2005-06-23 02:12:00,1.5578,1.558,1.5578,1.558,136300000.0
2005-06-23 02:13:00,1.5579,1.558,1.5579,1.5579,136300000.0
2005-06-23 02:14:00,1.5578,1.558,1.5578,1.558,136300000.0
2005-06-23 02:15:00,1.5579,1.558,1.5579,1.5579,136300000.0
2005-06-23 02:16:00,1.5578,1.5581,1.5578,1.558,136300000.0
2005-06-23 02:17:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 02:18:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 02:19:00,1.5581,1.5581,1.5579,1.5579,136300000.0
2005-06-23 02:20:00,1.558,1.558,1.5579,1.5579,136300000.0
2005-06-23 02:21:00,1.5578,1.5579,1.5578,1.5578,136300000.0
2005-06-23 02:22:00,1.5579,1.558,1.5578,1.5579,136300000.0
2005-06-23 02:23:00,1.5577,1.5579,1.5576,1.5579,136300000.0
2005-06-23 02:24:00,1.558,1.5581,1.5578,1.5579,136300000.0
2005-06-23 02:26:00,1.5578,1.558,1.5578,1.558,136300000.0
2005-06-23 02:27:00,1.5581,1.5581,1.558,1.5581,136300000.0
2005-06-23 02:28:00,1.5579,1.5581,1.5578,1.5581,136300000.0
2005-06-23 02:30:00,1.5583,1.5584,1.5581,1.5583,136300000.0
2005-06-23 02:31:00,1.5584,1.5584,1.5584,1.5584,136300000.0
2005-06-23 02:32:00,1.5583,1.5587,1.5583,1.5587,136300000.0
2005-06-23 02:33:00,1.5586,1.5587,1.5581,1.5584,136300000.0
2005-06-23 02:34:00,1.5581,1.5583,1.558,1.5583,136300000.0
2005-06-23 02:35:00,1.5584,1.5584,1.5581,1.5584,136300000.0
2005-06-23 02:36:00,1.5583,1.5584,1.5581,1.5581,136300000.0
2005-06-23 02:37:00,1.5583,1.5584,1.558,1.558,136300000.0
2005-06-23 02:38:00,1.5581,1.5581,1.558,1.558,136300000.0
2005-06-23 02:39:00,1.5581,1.5583,1.5581,1.5581,136300000.0
2005-06-23 02:40:00,1.5583,1.5588,1.5581,1.5584,136300000.0
2005-06-23 02:41:00,1.5583,1.5584,1.5581,1.5581,136300000.0
2005-06-23 02:43:00,1.5583,1.5583,1.5581,1.5581,136300000.0
2005-06-23 02:44:00,1.5583,1.5584,1.5581,1.5584,136300000.0
2005-06-23 02:45:00,1.5583,1.5584,1.5583,1.5583,136300000.0
2005-06-23 02:46:00,1.5581,1.5581,1.558,1.5581,136300000.0
2005-06-23 02:47:00,1.558,1.5583,1.558,1.5583,136300000.0
2005-06-23 02:48:00,1.5584,1.5584,1.5583,1.5583,136300000.0
2005-06-23 02:49:00,1.5581,1.5583,1.5581,1.5583,136300000.0
2005-06-23 02:50:00,1.5584,1.5584,1.5581,1.5583,136300000.0
2005-06-23 02:51:00,1.5581,1.5583,1.5581,1.5581,136300000.0
2005-06-23 02:52:00,1.5583,1.5584,1.5583,1.5584,136300000.0
2005-06-23 02:53:00,1.5583,1.5584,1.5583,1.5584,136300000.0
2005-06-23 02:54:00,1.5583,1.5586,1.5583,1.5586,136300000.0
2005-06-23 02:55:00,1.5584,1.5586,1.5581,1.5581,136300000.0
2005-06-23 02:56:00,1.5583,1.5584,1.5581,1.5581,136300000.0
2005-06-23 02:57:00,1.5584,1.5584,1.5581,1.5581,136300000.0
2005-06-23 02:58:00,1.558,1.5581,1.5579,1.558,136300000.0
2005-06-23 02:59:00,1.5581,1.5581,1.5579,1.558,136300000.0
2005-06-23 03:00:00,1.5581,1.5581,1.5579,1.5581,136300000.0
2005-06-23 03:01:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-23 03:02:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-23 03:03:00,1.558,1.5583,1.558,1.558,136300000.0
2005-06-23 03:04:00,1.5581,1.5583,1.5581,1.5583,136300000.0
2005-06-23 03:05:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 03:06:00,1.5583,1.5584,1.5581,1.5583,136300000.0
2005-06-23 03:07:00,1.5581,1.5584,1.5579,1.5583,136300000.0
2005-06-23 03:08:00,1.5584,1.5584,1.5581,1.5581,136300000.0
2005-06-23 03:09:00,1.558,1.558,1.558,1.558,136300000.0
2005-06-23 03:10:00,1.5581,1.5583,1.5581,1.5583,136300000.0
2005-06-23 03:11:00,1.5584,1.5584,1.5584,1.5584,136300000.0
2005-06-23 03:12:00,1.5586,1.5586,1.5584,1.5584,136300000.0
2005-06-23 03:14:00,1.5586,1.5587,1.5584,1.5584,136300000.0
2005-06-23 03:15:00,1.5586,1.5588,1.5584,1.5588,136300000.0
2005-06-23 03:16:00,1.5587,1.5589,1.5586,1.5588,136300000.0
2005-06-23 03:17:00,1.5589,1.559,1.5588,1.559,136300000.0
2005-06-23 03:18:00,1.5594,1.5598,1.5587,1.5588,136300000.0
2005-06-23 03:19:00,1.559,1.5593,1.5584,1.5587,136300000.0
2005-06-23 03:20:00,1.5586,1.5588,1.5584,1.5584,136300000.0
2005-06-23 03:21:00,1.5586,1.5586,1.558,1.5583,136300000.0
2005-06-23 03:22:00,1.5581,1.5583,1.5581,1.5581,136300000.0
2005-06-23 03:23:00,1.558,1.558,1.5579,1.5579,136300000.0
2005-06-23 03:24:00,1.558,1.558,1.5579,1.558,136300000.0
2005-06-23 03:25:00,1.5579,1.558,1.5577,1.558,136300000.0
2005-06-23 03:26:00,1.5578,1.5581,1.5578,1.558,136300000.0
2005-06-23 03:27:00,1.5581,1.5581,1.5578,1.558,136300000.0
2005-06-23 03:29:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 03:30:00,1.558,1.5583,1.558,1.5581,136300000.0
2005-06-23 03:31:00,1.5583,1.5584,1.5581,1.5583,136300000.0
2005-06-23 03:32:00,1.5584,1.5588,1.5584,1.5584,136300000.0
2005-06-23 03:33:00,1.5586,1.5586,1.5579,1.558,136300000.0
2005-06-23 03:34:00,1.5579,1.5581,1.5579,1.558,136300000.0
2005-06-23 03:35:00,1.5581,1.5583,1.558,1.5581,136300000.0
2005-06-23 03:36:00,1.558,1.5581,1.5579,1.5579,136300000.0
2005-06-23 03:37:00,1.558,1.5581,1.5579,1.5581,136300000.0
2005-06-23 03:38:00,1.558,1.5581,1.5577,1.558,136300000.0
2005-06-23 03:39:00,1.5578,1.5579,1.5574,1.5578,136300000.0
2005-06-23 03:40:00,1.5577,1.5578,1.5577,1.5578,136300000.0
2005-06-23 03:41:00,1.5576,1.5576,1.5576,1.5576,136300000.0
2005-06-23 03:42:00,1.5574,1.5578,1.5574,1.5578,136300000.0
2005-06-23 03:43:00,1.5577,1.5579,1.5577,1.5579,136300000.0
2005-06-23 03:44:00,1.5578,1.5579,1.5578,1.5579,136300000.0
2005-06-23 03:45:00,1.5577,1.5578,1.5576,1.5577,136300000.0
2005-06-23 03:46:00,1.5578,1.5578,1.5576,1.5578,136300000.0
2005-06-23 03:47:00,1.5577,1.5579,1.5576,1.5579,136300000.0
2005-06-23 03:48:00,1.5578,1.5578,1.5578,1.5578,136300000.0
2005-06-23 03:52:00,1.5577,1.5578,1.5577,1.5578,136300000.0
2005-06-23 03:54:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-23 03:56:00,1.5579,1.5581,1.5579,1.5581,136300000.0
2005-06-23 03:57:00,1.5583,1.5583,1.5579,1.558,136300000.0
2005-06-23 03:58:00,1.5581,1.5581,1.558,1.558,136300000.0
2005-06-23 03:59:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 04:00:00,1.5583,1.5584,1.5583,1.5584,136300000.0
2005-06-23 04:01:00,1.5583,1.5584,1.5583,1.5583,136300000.0
2005-06-23 04:02:00,1.5584,1.5589,1.5584,1.5588,136300000.0
2005-06-23 04:03:00,1.5587,1.5589,1.5584,1.5584,136300000.0
2005-06-23 04:04:00,1.5583,1.5586,1.5581,1.5583,136300000.0
2005-06-23 04:05:00,1.5581,1.5583,1.5581,1.5581,136300000.0
2005-06-23 04:06:00,1.5584,1.5584,1.5581,1.5581,136300000.0
2005-06-23 04:07:00,1.5579,1.558,1.5579,1.558,136300000.0
2005-06-23 04:08:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 04:09:00,1.5577,1.5581,1.5577,1.5579,136300000.0
2005-06-23 04:10:00,1.5578,1.558,1.5577,1.5578,136300000.0
2005-06-23 04:11:00,1.5576,1.5579,1.5576,1.5578,136300000.0
2005-06-23 04:12:00,1.5579,1.5579,1.5576,1.5578,136300000.0
2005-06-23 04:13:00,1.5577,1.5581,1.5577,1.5581,136300000.0
2005-06-23 04:14:00,1.558,1.558,1.5576,1.5576,136300000.0
2005-06-23 04:15:00,1.5577,1.5578,1.5576,1.5578,136300000.0
2005-06-23 04:16:00,1.5577,1.5578,1.5577,1.5578,136300000.0
2005-06-23 04:17:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-23 04:18:00,1.558,1.558,1.5578,1.558,136300000.0
2005-06-23 04:20:00,1.5579,1.5579,1.5577,1.5577,136300000.0
2005-06-23 04:21:00,1.5578,1.5579,1.5578,1.5579,136300000.0
2005-06-23 04:22:00,1.558,1.558,1.5578,1.5579,136300000.0
2005-06-23 04:23:00,1.5578,1.5579,1.5578,1.5579,136300000.0
2005-06-23 04:24:00,1.5578,1.558,1.5578,1.558,136300000.0
2005-06-23 04:26:00,1.5581,1.5581,1.558,1.558,136300000.0
2005-06-23 04:28:00,1.5581,1.5581,1.558,1.558,136300000.0
2005-06-23 04:29:00,1.5581,1.5581,1.5579,1.5579,136300000.0
2005-06-23 04:30:00,1.558,1.558,1.5578,1.5578,136300000.0
2005-06-23 04:31:00,1.5577,1.5579,1.5576,1.5576,136300000.0
2005-06-23 04:32:00,1.5574,1.5574,1.5572,1.5572,136300000.0
2005-06-23 04:33:00,1.5574,1.5576,1.5572,1.5574,136300000.0
2005-06-23 04:34:00,1.5576,1.5576,1.5574,1.5574,136300000.0
2005-06-23 04:35:00,1.5576,1.5576,1.5576,1.5576,136300000.0
2005-06-23 04:36:00,1.5574,1.5574,1.5574,1.5574,136300000.0
2005-06-23 04:39:00,1.5576,1.5577,1.5574,1.5574,136300000.0
2005-06-23 04:40:00,1.5577,1.5577,1.5576,1.5576,136300000.0
2005-06-23 04:41:00,1.5577,1.5577,1.5574,1.5574,136300000.0
2005-06-23 04:42:00,1.5573,1.5576,1.5573,1.5576,136300000.0
2005-06-23 04:43:00,1.5574,1.5574,1.5574,1.5574,136300000.0
2005-06-23 04:44:00,1.5573,1.5574,1.5573,1.5574,136300000.0
2005-06-23 04:45:00,1.5576,1.5577,1.5576,1.5577,136300000.0
2005-06-23 04:47:00,1.5578,1.5578,1.5578,1.5578,136300000.0
2005-06-23 04:48:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 04:49:00,1.5579,1.558,1.5579,1.558,136300000.0
2005-06-23 04:50:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 04:51:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 04:52:00,1.5577,1.5577,1.5577,1.5577,136300000.0
2005-06-23 04:53:00,1.5578,1.5579,1.5577,1.5579,136300000.0
2005-06-23 04:54:00,1.5578,1.5579,1.5578,1.5578,136300000.0
2005-06-23 04:55:00,1.5579,1.5579,1.5577,1.5577,136300000.0
2005-06-23 04:56:00,1.5578,1.5578,1.5577,1.5577,136300000.0
2005-06-23 04:57:00,1.5576,1.5577,1.5576,1.5577,136300000.0
2005-06-23 04:58:00,1.5578,1.5578,1.5578,1.5578,136300000.0
2005-06-23 04:59:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-23 05:00:00,1.5578,1.5579,1.5578,1.5578,136300000.0
2005-06-23 05:01:00,1.5579,1.5579,1.5577,1.5578,136300000.0
2005-06-23 05:02:00,1.5577,1.5578,1.5577,1.5577,136300000.0
2005-06-23 05:03:00,1.5576,1.5578,1.5576,1.5577,136300000.0
2005-06-23 05:04:00,1.5579,1.5579,1.5576,1.5577,136300000.0
2005-06-23 05:05:00,1.5576,1.5578,1.5576,1.5576,136300000.0
2005-06-23 05:06:00,1.5577,1.5577,1.5577,1.5577,136300000.0
2005-06-23 05:07:00,1.5578,1.5578,1.5577,1.5577,136300000.0
2005-06-23 05:08:00,1.5576,1.5578,1.5576,1.5578,136300000.0
2005-06-23 05:09:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-23 05:10:00,1.5578,1.5578,1.5578,1.5578,136300000.0
2005-06-23 05:11:00,1.5577,1.5579,1.5577,1.5578,136300000.0
2005-06-23 05:12:00,1.5577,1.5577,1.5571,1.5571,136300000.0
2005-06-23 05:13:00,1.5576,1.5576,1.5572,1.5574,136300000.0
2005-06-23 05:15:00,1.5576,1.5576,1.5574,1.5576,136300000.0
2005-06-23 05:16:00,1.5578,1.5578,1.5574,1.5576,136300000.0
2005-06-23 05:17:00,1.5579,1.5579,1.5577,1.5578,136300000.0
2005-06-23 05:18:00,1.5577,1.5578,1.5576,1.5577,136300000.0
2005-06-23 05:19:00,1.5576,1.5576,1.5576,1.5576,136300000.0
2005-06-23 05:20:00,1.5573,1.5579,1.5573,1.5578,136300000.0
2005-06-23 05:21:00,1.5577,1.5577,1.5574,1.5576,136300000.0
2005-06-23 05:22:00,1.5574,1.5574,1.5571,1.5573,136300000.0
2005-06-23 05:23:00,1.5572,1.5573,1.557,1.5573,136300000.0
2005-06-23 05:24:00,1.5572,1.5573,1.5571,1.5573,136300000.0
2005-06-23 05:25:00,1.5574,1.5574,1.5573,1.5574,136300000.0
2005-06-23 05:26:00,1.5573,1.5573,1.5571,1.5572,136300000.0
2005-06-23 05:27:00,1.5571,1.5574,1.5571,1.5573,136300000.0
2005-06-23 05:28:00,1.5572,1.5574,1.5572,1.5574,136300000.0
2005-06-23 05:29:00,1.5573,1.5574,1.5572,1.5573,136300000.0
2005-06-23 05:30:00,1.5572,1.5573,1.557,1.557,136300000.0
2005-06-23 05:31:00,1.5571,1.5573,1.5569,1.557,136300000.0
2005-06-23 05:32:00,1.5571,1.5571,1.5568,1.5569,136300000.0
2005-06-23 05:33:00,1.557,1.557,1.5566,1.5569,136300000.0
2005-06-23 05:34:00,1.557,1.5573,1.5569,1.5573,136300000.0
2005-06-23 05:35:00,1.5572,1.5573,1.5571,1.5572,136300000.0
2005-06-23 05:36:00,1.5571,1.5576,1.557,1.5576,136300000.0
2005-06-23 05:37:00,1.5574,1.5577,1.5573,1.5577,136300000.0
2005-06-23 05:38:00,1.5578,1.5579,1.5578,1.5579,136300000.0
2005-06-23 05:39:00,1.5578,1.5579,1.5578,1.5578,136300000.0
2005-06-23 05:40:00,1.5576,1.5576,1.5574,1.5576,136300000.0
2005-06-23 05:41:00,1.5577,1.5577,1.5574,1.5576,136300000.0
2005-06-23 05:42:00,1.5578,1.5579,1.5576,1.5579,136300000.0
2005-06-23 05:43:00,1.5578,1.5578,1.5574,1.5574,136300000.0
2005-06-23 05:44:00,1.5577,1.5578,1.5574,1.5576,136300000.0
2005-06-23 05:45:00,1.5574,1.5577,1.5574,1.5577,136300000.0
2005-06-23 05:47:00,1.5578,1.5579,1.5578,1.5579,136300000.0
2005-06-23 05:48:00,1.558,1.5581,1.5579,1.558,136300000.0
2005-06-23 05:49:00,1.5581,1.5581,1.5579,1.558,136300000.0
2005-06-23 05:51:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 05:52:00,1.5579,1.5579,1.5576,1.5576,136300000.0
2005-06-23 05:53:00,1.5577,1.5579,1.5577,1.5578,136300000.0
2005-06-23 05:54:00,1.5579,1.558,1.5579,1.558,136300000.0
2005-06-23 05:55:00,1.5581,1.5583,1.558,1.5581,136300000.0
2005-06-23 05:56:00,1.558,1.5581,1.5576,1.5579,136300000.0
2005-06-23 05:57:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 05:58:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-23 05:59:00,1.5583,1.5583,1.5581,1.5581,136300000.0
2005-06-23 06:00:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-23 06:01:00,1.558,1.5583,1.558,1.5581,136300000.0
2005-06-23 06:02:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 06:03:00,1.5581,1.5583,1.5581,1.5581,136300000.0
2005-06-23 06:04:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 06:05:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 06:06:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 06:07:00,1.5581,1.5581,1.5579,1.558,136300000.0
2005-06-23 06:08:00,1.5581,1.5581,1.558,1.558,136300000.0
2005-06-23 06:10:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 06:13:00,1.5583,1.5583,1.5581,1.5581,136300000.0
2005-06-23 06:14:00,1.5583,1.5583,1.5581,1.5581,136300000.0
2005-06-23 06:15:00,1.5583,1.5583,1.5581,1.5581,136300000.0
2005-06-23 06:16:00,1.5583,1.5583,1.5581,1.5581,136300000.0
2005-06-23 06:18:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 06:21:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 06:22:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 06:25:00,1.5581,1.5584,1.5581,1.5584,136300000.0
2005-06-23 06:26:00,1.5586,1.5587,1.5586,1.5586,136300000.0
2005-06-23 06:27:00,1.5587,1.5587,1.5584,1.5586,136300000.0
2005-06-23 06:28:00,1.5587,1.5587,1.5584,1.5584,136300000.0
2005-06-23 06:29:00,1.5586,1.5587,1.5584,1.5584,136300000.0
2005-06-23 06:31:00,1.5583,1.5584,1.5583,1.5584,136300000.0
2005-06-23 06:32:00,1.5583,1.5586,1.5583,1.5584,136300000.0
2005-06-23 06:34:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 06:35:00,1.5584,1.5584,1.5584,1.5584,136300000.0
2005-06-23 06:36:00,1.5586,1.5586,1.5584,1.5584,136300000.0
2005-06-23 06:37:00,1.5586,1.5586,1.5586,1.5586,136300000.0
2005-06-23 06:38:00,1.5584,1.5584,1.5584,1.5584,136300000.0
2005-06-23 06:39:00,1.5583,1.5586,1.5583,1.5586,136300000.0
2005-06-23 06:40:00,1.5584,1.5586,1.5584,1.5586,136300000.0
2005-06-23 06:41:00,1.5587,1.5587,1.5584,1.5584,136300000.0
2005-06-23 06:42:00,1.5581,1.5584,1.5581,1.5583,136300000.0
2005-06-23 06:43:00,1.5581,1.5583,1.558,1.5581,136300000.0
2005-06-23 06:44:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 06:45:00,1.5581,1.5583,1.5581,1.5583,136300000.0
2005-06-23 06:46:00,1.5584,1.5584,1.5584,1.5584,136300000.0
2005-06-23 06:47:00,1.5586,1.5586,1.5584,1.5584,136300000.0
2005-06-23 06:48:00,1.5583,1.5584,1.5583,1.5583,136300000.0
2005-06-23 06:49:00,1.5581,1.5584,1.5581,1.5583,136300000.0
2005-06-23 06:50:00,1.5581,1.5584,1.5581,1.5583,136300000.0
2005-06-23 06:52:00,1.5581,1.5581,1.5579,1.5579,136300000.0
2005-06-23 06:53:00,1.558,1.558,1.558,1.558,136300000.0
2005-06-23 06:54:00,1.5581,1.5581,1.558,1.558,136300000.0
2005-06-23 06:55:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 06:57:00,1.5583,1.5583,1.5581,1.5581,136300000.0
2005-06-23 06:58:00,1.558,1.558,1.5579,1.558,136300000.0
2005-06-23 06:59:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 07:00:00,1.5578,1.5579,1.5576,1.5579,136300000.0
2005-06-23 07:01:00,1.558,1.558,1.5576,1.5578,136300000.0
2005-06-23 07:02:00,1.5577,1.5577,1.5572,1.5574,136300000.0
2005-06-23 07:03:00,1.5576,1.5578,1.5574,1.5578,136300000.0
2005-06-23 07:04:00,1.5579,1.5579,1.5573,1.5576,136300000.0
2005-06-23 07:05:00,1.5574,1.5577,1.5573,1.5576,136300000.0
2005-06-23 07:06:00,1.5577,1.5577,1.5574,1.5576,136300000.0
2005-06-23 07:07:00,1.5574,1.5576,1.5574,1.5574,136300000.0
2005-06-23 07:08:00,1.5577,1.5578,1.5576,1.5577,136300000.0
2005-06-23 07:09:00,1.5576,1.5576,1.5576,1.5576,136300000.0
2005-06-23 07:10:00,1.5577,1.5577,1.5576,1.5577,136300000.0
2005-06-23 07:11:00,1.5576,1.5577,1.5576,1.5576,136300000.0
2005-06-23 07:12:00,1.5577,1.5577,1.5574,1.5577,136300000.0
2005-06-23 07:13:00,1.5578,1.5578,1.5574,1.5576,136300000.0
2005-06-23 07:14:00,1.5577,1.5577,1.5574,1.5574,136300000.0
2005-06-23 07:15:00,1.5576,1.5576,1.5574,1.5574,136300000.0
2005-06-23 07:16:00,1.5576,1.5576,1.5574,1.5574,136300000.0
2005-06-23 07:17:00,1.5576,1.5577,1.5574,1.5574,136300000.0
2005-06-23 07:18:00,1.5573,1.5573,1.5572,1.5573,136300000.0
2005-06-23 07:19:00,1.5572,1.5572,1.5572,1.5572,136300000.0
2005-06-23 07:20:00,1.5573,1.5573,1.5573,1.5573,136300000.0
2005-06-23 07:21:00,1.5572,1.5574,1.5572,1.5574,136300000.0
2005-06-23 07:22:00,1.5573,1.5574,1.5572,1.5573,136300000.0
2005-06-23 07:23:00,1.5574,1.5574,1.5573,1.5574,136300000.0
2005-06-23 07:24:00,1.5577,1.5583,1.5577,1.5581,136300000.0
2005-06-23 07:25:00,1.558,1.5581,1.5578,1.558,136300000.0
2005-06-23 07:26:00,1.5581,1.5581,1.5578,1.558,136300000.0
2005-06-23 07:27:00,1.5581,1.5583,1.5579,1.558,136300000.0
2005-06-23 07:28:00,1.5579,1.558,1.5579,1.558,136300000.0
2005-06-23 07:29:00,1.5579,1.558,1.5578,1.5579,136300000.0
2005-06-23 07:30:00,1.5578,1.558,1.5578,1.5579,136300000.0
2005-06-23 07:31:00,1.5578,1.558,1.5578,1.5579,136300000.0
2005-06-23 07:32:00,1.5577,1.5579,1.5577,1.5578,136300000.0
2005-06-23 07:33:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-23 07:34:00,1.5578,1.5579,1.5578,1.5579,136300000.0
2005-06-23 07:35:00,1.5578,1.5581,1.5578,1.5579,136300000.0
2005-06-23 07:36:00,1.558,1.558,1.558,1.558,136300000.0
2005-06-23 07:37:00,1.5579,1.558,1.5579,1.558,136300000.0
2005-06-23 07:38:00,1.5579,1.558,1.5578,1.5578,136300000.0
2005-06-23 07:39:00,1.5579,1.558,1.5578,1.5579,136300000.0
2005-06-23 07:40:00,1.5578,1.558,1.5578,1.558,136300000.0
2005-06-23 07:41:00,1.5581,1.5581,1.5579,1.5579,136300000.0
2005-06-23 07:42:00,1.5578,1.5579,1.5578,1.5579,136300000.0
2005-06-23 07:43:00,1.558,1.558,1.5578,1.5579,136300000.0
2005-06-23 07:45:00,1.558,1.558,1.5578,1.5578,136300000.0
2005-06-23 07:46:00,1.5577,1.5577,1.5576,1.5576,136300000.0
2005-06-23 07:47:00,1.5574,1.5578,1.5574,1.5578,136300000.0
2005-06-23 07:48:00,1.5576,1.5577,1.5573,1.5574,136300000.0
2005-06-23 07:49:00,1.5576,1.5578,1.5573,1.5574,136300000.0
2005-06-23 07:50:00,1.5576,1.5577,1.5574,1.5576,136300000.0
2005-06-23 07:51:00,1.5578,1.5578,1.5573,1.5573,136300000.0
2005-06-23 07:52:00,1.5574,1.5581,1.5574,1.5581,136300000.0
2005-06-23 07:53:00,1.5579,1.5579,1.5576,1.5579,136300000.0
2005-06-23 07:54:00,1.5578,1.5578,1.5576,1.5577,136300000.0
2005-06-23 07:55:00,1.5576,1.5579,1.5574,1.5577,136300000.0
2005-06-23 07:56:00,1.5576,1.5579,1.5573,1.5576,136300000.0
2005-06-23 07:57:00,1.5574,1.5576,1.5574,1.5576,136300000.0
2005-06-23 07:58:00,1.5576,1.5576,1.5576,1.5576,136300000.0
2005-06-23 07:59:00,1.5574,1.5578,1.5574,1.5574,136300000.0
2005-06-23 08:00:00,1.5576,1.5579,1.5576,1.5576,136300000.0
2005-06-23 08:01:00,1.5574,1.558,1.5574,1.558,136300000.0
2005-06-23 08:02:00,1.5578,1.5581,1.5577,1.5579,136300000.0
2005-06-23 08:03:00,1.5578,1.5581,1.5576,1.5578,136300000.0
2005-06-23 08:04:00,1.5579,1.5579,1.5574,1.5579,136300000.0
2005-06-23 08:05:00,1.5578,1.5581,1.5577,1.5579,136300000.0
2005-06-23 08:06:00,1.5578,1.5581,1.5576,1.5577,136300000.0
2005-06-23 08:07:00,1.5578,1.5578,1.5576,1.5577,136300000.0
2005-06-23 08:08:00,1.5576,1.5577,1.5575,1.5575,136300000.0
2005-06-23 08:09:00,1.5574,1.5574,1.5572,1.5573,136300000.0
2005-06-23 08:10:00,1.5574,1.5576,1.5571,1.5572,136300000.0
2005-06-23 08:11:00,1.5573,1.5574,1.5572,1.5574,136300000.0
2005-06-23 08:12:00,1.5574,1.5576,1.5572,1.5576,136300000.0
2005-06-23 08:13:00,1.5575,1.5575,1.5574,1.5574,136300000.0
2005-06-23 08:14:00,1.5575,1.5575,1.5574,1.5574,136300000.0
2005-06-23 08:15:00,1.5574,1.5579,1.5574,1.5577,136300000.0
2005-06-23 08:16:00,1.5578,1.5578,1.5575,1.5576,136300000.0
2005-06-23 08:17:00,1.5576,1.5577,1.5575,1.5577,136300000.0
2005-06-23 08:18:00,1.5576,1.5578,1.5575,1.5578,136300000.0
2005-06-23 08:19:00,1.558,1.558,1.5572,1.5575,136300000.0
2005-06-23 08:20:00,1.5574,1.5577,1.5574,1.5577,136300000.0
2005-06-23 08:21:00,1.5576,1.5578,1.5573,1.5573,136300000.0
2005-06-23 08:22:00,1.5574,1.5576,1.5571,1.5575,136300000.0
2005-06-23 08:23:00,1.5574,1.5575,1.5573,1.5575,136300000.0
2005-06-23 08:24:00,1.5576,1.5576,1.5576,1.5576,136300000.0
2005-06-23 08:25:00,1.5577,1.5579,1.5575,1.5576,136300000.0
2005-06-23 08:26:00,1.5577,1.5579,1.5577,1.5578,136300000.0
2005-06-23 08:27:00,1.5577,1.558,1.5577,1.558,136300000.0
2005-06-23 08:28:00,1.5579,1.5581,1.5578,1.5578,136300000.0
2005-06-23 08:29:00,1.5577,1.558,1.5577,1.558,136300000.0
2005-06-23 08:30:00,1.5579,1.558,1.5578,1.5578,136300000.0
2005-06-23 08:31:00,1.5579,1.558,1.5578,1.5578,136300000.0
2005-06-23 08:32:00,1.5579,1.5581,1.5578,1.5581,136300000.0
2005-06-23 08:33:00,1.5582,1.5582,1.5581,1.5582,136300000.0
2005-06-23 08:34:00,1.5581,1.5582,1.5581,1.5581,136300000.0
2005-06-23 08:35:00,1.5582,1.5583,1.5582,1.5583,136300000.0
2005-06-23 08:36:00,1.5585,1.5586,1.5583,1.5585,136300000.0
2005-06-23 08:37:00,1.5584,1.5589,1.5584,1.5588,136300000.0
2005-06-23 08:38:00,1.5589,1.559,1.5586,1.5586,136300000.0
2005-06-23 08:39:00,1.5588,1.5589,1.5584,1.5587,136300000.0
2005-06-23 08:40:00,1.5588,1.5589,1.5586,1.5587,136300000.0
2005-06-23 08:41:00,1.5588,1.5588,1.5586,1.5587,136300000.0
2005-06-23 08:42:00,1.5588,1.5588,1.5585,1.5585,136300000.0
2005-06-23 08:43:00,1.5586,1.559,1.5585,1.559,136300000.0
2005-06-23 08:44:00,1.5588,1.5589,1.5584,1.5585,136300000.0
2005-06-23 08:45:00,1.5586,1.5588,1.5586,1.5586,136300000.0
2005-06-23 08:46:00,1.5585,1.5588,1.5584,1.5587,136300000.0
2005-06-23 08:47:00,1.5589,1.5591,1.5584,1.5588,136300000.0
2005-06-23 08:48:00,1.5587,1.5589,1.5585,1.5585,136300000.0
2005-06-23 08:49:00,1.5584,1.5587,1.5584,1.5585,136300000.0
2005-06-23 08:50:00,1.5584,1.5587,1.5582,1.5586,136300000.0
2005-06-23 08:51:00,1.5585,1.5599,1.5584,1.5595,136300000.0
2005-06-23 08:52:00,1.5596,1.5601,1.5592,1.5597,136300000.0
2005-06-23 08:53:00,1.5596,1.5597,1.559,1.5591,136300000.0
2005-06-23 08:54:00,1.559,1.5598,1.559,1.5595,136300000.0
2005-06-23 08:55:00,1.5596,1.5602,1.5596,1.5602,136300000.0
2005-06-23 08:56:00,1.5603,1.5607,1.5602,1.5605,136300000.0
2005-06-23 08:57:00,1.5604,1.5606,1.5602,1.5606,136300000.0
2005-06-23 08:58:00,1.5607,1.5609,1.5605,1.5605,136300000.0
2005-06-23 08:59:00,1.5608,1.5609,1.5604,1.5608,136300000.0
2005-06-23 09:00:00,1.5607,1.561,1.5606,1.561,136300000.0
2005-06-23 09:01:00,1.5609,1.5612,1.5609,1.561,136300000.0
2005-06-23 09:02:00,1.5609,1.5612,1.5606,1.5609,136300000.0
2005-06-23 09:03:00,1.5607,1.561,1.5606,1.5607,136300000.0
2005-06-23 09:04:00,1.5607,1.5613,1.5606,1.561,136300000.0
2005-06-23 09:05:00,1.5611,1.5613,1.561,1.5611,136300000.0
2005-06-23 09:06:00,1.561,1.5613,1.5607,1.5609,136300000.0
2005-06-23 09:07:00,1.5611,1.5615,1.5609,1.5614,136300000.0
2005-06-23 09:08:00,1.5615,1.5619,1.5615,1.5617,136300000.0
2005-06-23 09:09:00,1.5616,1.5617,1.5613,1.5615,136300000.0
2005-06-23 09:10:00,1.5616,1.562,1.5616,1.5617,136300000.0
2005-06-23 09:11:00,1.5616,1.5618,1.5615,1.5618,136300000.0
2005-06-23 09:12:00,1.5617,1.5624,1.5617,1.5619,136300000.0
2005-06-23 09:13:00,1.5621,1.5626,1.5619,1.5625,136300000.0
2005-06-23 09:14:00,1.5626,1.5628,1.5623,1.5626,136300000.0
2005-06-23 09:15:00,1.5625,1.5627,1.5622,1.5625,136300000.0
2005-06-23 09:16:00,1.5623,1.5626,1.5621,1.5622,136300000.0
2005-06-23 09:17:00,1.5621,1.5622,1.5619,1.5621,136300000.0
2005-06-23 09:18:00,1.5622,1.5626,1.5621,1.5622,136300000.0
2005-06-23 09:19:00,1.562,1.5623,1.5619,1.5619,136300000.0
2005-06-23 09:20:00,1.562,1.5621,1.5618,1.562,136300000.0
2005-06-23 09:21:00,1.5621,1.5625,1.5619,1.5621,136300000.0
2005-06-23 09:22:00,1.5619,1.5625,1.5619,1.5625,136300000.0
2005-06-23 09:23:00,1.5627,1.5637,1.5626,1.5635,136300000.0
2005-06-23 09:24:00,1.5638,1.5641,1.5636,1.5638,136300000.0
2005-06-23 09:25:00,1.5637,1.5643,1.5637,1.5639,136300000.0
2005-06-23 09:26:00,1.564,1.5651,1.5639,1.5646,136300000.0
2005-06-23 09:27:00,1.5645,1.5646,1.5644,1.5645,136300000.0
2005-06-23 09:28:00,1.5644,1.5646,1.564,1.5644,136300000.0
2005-06-23 09:29:00,1.5643,1.5645,1.564,1.564,136300000.0
2005-06-23 09:30:00,1.5639,1.5641,1.5636,1.5641,136300000.0
2005-06-23 09:31:00,1.564,1.5643,1.5638,1.5638,136300000.0
2005-06-23 09:32:00,1.5637,1.5641,1.5637,1.564,136300000.0
2005-06-23 09:33:00,1.5639,1.5642,1.5636,1.5636,136300000.0
2005-06-23 09:34:00,1.5635,1.5645,1.5632,1.5637,136300000.0
2005-06-23 09:35:00,1.5634,1.564,1.5631,1.5636,136300000.0
2005-06-23 09:36:00,1.5638,1.5638,1.5627,1.563,136300000.0
2005-06-23 09:37:00,1.5632,1.5632,1.5625,1.5626,136300000.0
2005-06-23 09:38:00,1.5625,1.5626,1.5618,1.5618,136300000.0
2005-06-23 09:39:00,1.5619,1.5621,1.5613,1.5616,136300000.0
2005-06-23 09:40:00,1.5615,1.562,1.5614,1.5616,136300000.0
2005-06-23 09:41:00,1.5619,1.5619,1.5616,1.5617,136300000.0
2005-06-23 09:42:00,1.5615,1.5621,1.5614,1.5617,136300000.0
2005-06-23 09:43:00,1.5615,1.5617,1.5613,1.5617,136300000.0
2005-06-23 09:44:00,1.5615,1.5624,1.5614,1.5621,136300000.0
2005-06-23 09:45:00,1.5621,1.5621,1.5618,1.5619,136300000.0
2005-06-23 09:46:00,1.5621,1.5622,1.5619,1.5619,136300000.0
2005-06-23 09:47:00,1.562,1.5624,1.5618,1.5621,136300000.0
2005-06-23 09:48:00,1.5622,1.5623,1.5618,1.5621,136300000.0
2005-06-23 09:49:00,1.562,1.562,1.5616,1.5619,136300000.0
2005-06-23 09:50:00,1.5618,1.562,1.5617,1.5619,136300000.0
2005-06-23 09:51:00,1.562,1.5622,1.5618,1.562,136300000.0
2005-06-23 09:52:00,1.5618,1.5624,1.5618,1.5623,136300000.0
2005-06-23 09:53:00,1.5621,1.5624,1.5619,1.5623,136300000.0
2005-06-23 09:54:00,1.5624,1.5626,1.5621,1.5621,136300000.0
2005-06-23 09:55:00,1.562,1.562,1.5616,1.5617,136300000.0
2005-06-23 09:56:00,1.5618,1.5623,1.5616,1.562,136300000.0
2005-06-23 09:57:00,1.5619,1.5619,1.561,1.5611,136300000.0
2005-06-23 09:58:00,1.561,1.5612,1.5607,1.5609,136300000.0
2005-06-23 09:59:00,1.5608,1.561,1.5604,1.5609,136300000.0
2005-06-23 10:00:00,1.5608,1.561,1.5603,1.561,136300000.0
2005-06-23 10:01:00,1.5612,1.5612,1.5604,1.5607,136300000.0
2005-06-23 10:02:00,1.5606,1.5607,1.5605,1.5606,136300000.0
2005-06-23 10:03:00,1.5607,1.5608,1.5606,1.5607,136300000.0
2005-06-23 10:04:00,1.5607,1.561,1.5604,1.5609,136300000.0
2005-06-23 10:05:00,1.5611,1.5611,1.5607,1.5607,136300000.0
2005-06-23 10:06:00,1.5608,1.5611,1.5605,1.5611,136300000.0
2005-06-23 10:07:00,1.5608,1.561,1.5608,1.5608,136300000.0
2005-06-23 10:08:00,1.5609,1.561,1.5608,1.5609,136300000.0
2005-06-23 10:09:00,1.561,1.561,1.5606,1.5607,136300000.0
2005-06-23 10:10:00,1.5609,1.5609,1.5609,1.5609,136300000.0
2005-06-23 10:12:00,1.5607,1.5611,1.5607,1.5611,136300000.0
2005-06-23 10:13:00,1.561,1.5617,1.5609,1.5611,136300000.0
2005-06-23 10:14:00,1.5612,1.5614,1.5609,1.5609,136300000.0
2005-06-23 10:15:00,1.561,1.5614,1.5608,1.5612,136300000.0
2005-06-23 10:17:00,1.5608,1.5611,1.5606,1.5606,136300000.0
2005-06-23 10:18:00,1.5607,1.5609,1.5604,1.5609,136300000.0
2005-06-23 10:19:00,1.5605,1.5608,1.5604,1.5607,136300000.0
2005-06-23 10:20:00,1.5606,1.5607,1.5603,1.5605,136300000.0
2005-06-23 10:21:00,1.5606,1.5608,1.5605,1.5605,136300000.0
2005-06-23 10:22:00,1.5606,1.5609,1.5605,1.5609,136300000.0
2005-06-23 10:23:00,1.5608,1.5612,1.5607,1.5609,136300000.0
2005-06-23 10:24:00,1.5611,1.5611,1.5607,1.5608,136300000.0
2005-06-23 10:25:00,1.5609,1.5612,1.5608,1.561,136300000.0
2005-06-23 10:26:00,1.5608,1.5614,1.5608,1.5614,136300000.0
2005-06-23 10:27:00,1.5615,1.5616,1.5609,1.5611,136300000.0
2005-06-23 10:28:00,1.5613,1.5614,1.5612,1.5613,136300000.0
2005-06-23 10:29:00,1.5612,1.5615,1.5612,1.5612,136300000.0
2005-06-23 10:30:00,1.5613,1.5613,1.5611,1.5613,136300000.0
2005-06-23 10:31:00,1.5614,1.5615,1.5609,1.561,136300000.0
2005-06-23 10:32:00,1.5611,1.5611,1.5608,1.5611,136300000.0
2005-06-23 10:33:00,1.561,1.5615,1.561,1.5614,136300000.0
2005-06-23 10:34:00,1.5615,1.5615,1.5613,1.5615,136300000.0
2005-06-23 10:35:00,1.5617,1.5618,1.5617,1.5618,136300000.0
2005-06-23 10:36:00,1.5615,1.5621,1.5615,1.5618,136300000.0
2005-06-23 10:37:00,1.5619,1.5623,1.5618,1.5623,136300000.0
2005-06-23 10:38:00,1.5621,1.5624,1.5619,1.562,136300000.0
2005-06-23 10:39:00,1.5619,1.5621,1.5617,1.5621,136300000.0
2005-06-23 10:40:00,1.562,1.562,1.5615,1.5619,136300000.0
2005-06-23 10:41:00,1.562,1.5621,1.5619,1.5619,136300000.0
2005-06-23 10:42:00,1.562,1.5621,1.5617,1.5618,136300000.0
2005-06-23 10:43:00,1.5619,1.5624,1.5618,1.5624,136300000.0
2005-06-23 10:44:00,1.5625,1.5627,1.5622,1.5626,136300000.0
2005-06-23 10:45:00,1.5624,1.5624,1.5622,1.5622,136300000.0
2005-06-23 10:46:00,1.5617,1.5622,1.5617,1.562,136300000.0
2005-06-23 10:47:00,1.5619,1.5623,1.5619,1.5623,136300000.0
2005-06-23 10:48:00,1.5622,1.5626,1.5622,1.5624,136300000.0
2005-06-23 10:49:00,1.5623,1.5625,1.5621,1.5621,136300000.0
2005-06-23 10:50:00,1.562,1.5622,1.5619,1.562,136300000.0
2005-06-23 10:51:00,1.5621,1.5622,1.5616,1.5616,136300000.0
2005-06-23 10:52:00,1.5615,1.5618,1.5615,1.5618,136300000.0
2005-06-23 10:53:00,1.5619,1.562,1.5616,1.5617,136300000.0
2005-06-23 10:54:00,1.5616,1.562,1.5616,1.5617,136300000.0
2005-06-23 10:55:00,1.5618,1.5618,1.5613,1.5616,136300000.0
2005-06-23 10:56:00,1.5615,1.5616,1.5613,1.5615,136300000.0
2005-06-23 10:57:00,1.5616,1.5617,1.5614,1.5614,136300000.0
2005-06-23 10:58:00,1.5615,1.5617,1.5615,1.5616,136300000.0
2005-06-23 10:59:00,1.5617,1.5617,1.5617,1.5617,136300000.0
2005-06-23 11:00:00,1.5619,1.5619,1.5616,1.5618,136300000.0
2005-06-23 11:01:00,1.5617,1.5622,1.5617,1.5618,136300000.0
2005-06-23 11:02:00,1.5616,1.5623,1.5615,1.5622,136300000.0
2005-06-23 11:03:00,1.5621,1.5622,1.5619,1.5619,136300000.0
2005-06-23 11:04:00,1.562,1.5622,1.5612,1.5619,136300000.0
2005-06-23 11:05:00,1.562,1.5625,1.5619,1.5619,136300000.0
2005-06-23 11:06:00,1.562,1.5622,1.5619,1.5621,136300000.0
2005-06-23 11:07:00,1.5622,1.5624,1.562,1.5623,136300000.0
2005-06-23 11:08:00,1.5624,1.5625,1.5623,1.5624,136300000.0
2005-06-23 11:09:00,1.5623,1.5627,1.5622,1.5627,136300000.0
2005-06-23 11:10:00,1.5625,1.5628,1.5625,1.5628,136300000.0
2005-06-23 11:11:00,1.5627,1.5627,1.5623,1.5626,136300000.0
2005-06-23 11:12:00,1.5625,1.5627,1.5622,1.5627,136300000.0
2005-06-23 11:13:00,1.5629,1.5632,1.5627,1.5632,136300000.0
2005-06-23 11:14:00,1.5631,1.5632,1.5628,1.5629,136300000.0
2005-06-23 11:15:00,1.5631,1.5631,1.5627,1.5628,136300000.0
2005-06-23 11:16:00,1.5629,1.5631,1.5626,1.5628,136300000.0
2005-06-23 11:17:00,1.5629,1.5629,1.5626,1.5627,136300000.0
2005-06-23 11:18:00,1.5628,1.5632,1.5628,1.5629,136300000.0
2005-06-23 11:19:00,1.563,1.5631,1.5628,1.5631,136300000.0
2005-06-23 11:20:00,1.563,1.563,1.563,1.563,136300000.0
2005-06-23 11:21:00,1.5631,1.5631,1.563,1.5631,136300000.0
2005-06-23 11:22:00,1.563,1.563,1.5627,1.5627,136300000.0
2005-06-23 11:23:00,1.5628,1.563,1.5626,1.5627,136300000.0
2005-06-23 11:24:00,1.5628,1.563,1.5628,1.5628,136300000.0
2005-06-23 11:25:00,1.5629,1.5631,1.5626,1.5629,136300000.0
2005-06-23 11:26:00,1.563,1.563,1.5629,1.563,136300000.0
2005-06-23 11:27:00,1.5629,1.563,1.5626,1.5629,136300000.0
2005-06-23 11:28:00,1.563,1.563,1.5629,1.5629,136300000.0
2005-06-23 11:29:00,1.5629,1.5629,1.5627,1.5627,136300000.0
2005-06-23 11:30:00,1.5625,1.5627,1.5624,1.5624,136300000.0
2005-06-23 11:31:00,1.5625,1.5627,1.5625,1.5627,136300000.0
2005-06-23 11:32:00,1.5626,1.5628,1.5626,1.5626,136300000.0
2005-06-23 11:33:00,1.5627,1.5627,1.5623,1.5623,136300000.0
2005-06-23 11:34:00,1.5622,1.5627,1.5622,1.5625,136300000.0
2005-06-23 11:35:00,1.5627,1.5627,1.5625,1.5625,136300000.0
2005-06-23 11:36:00,1.5626,1.5627,1.5626,1.5627,136300000.0
2005-06-23 11:37:00,1.5628,1.5631,1.5628,1.5628,136300000.0
2005-06-23 11:38:00,1.563,1.5632,1.5629,1.5631,136300000.0
2005-06-23 11:39:00,1.5632,1.5634,1.5631,1.5631,136300000.0
2005-06-23 11:40:00,1.563,1.563,1.5621,1.5626,136300000.0
2005-06-23 11:41:00,1.5627,1.5627,1.5623,1.5623,136300000.0
2005-06-23 11:42:00,1.5622,1.5623,1.5618,1.562,136300000.0
2005-06-23 11:43:00,1.5621,1.5623,1.5619,1.5622,136300000.0
2005-06-23 11:44:00,1.5621,1.5621,1.5619,1.5621,136300000.0
2005-06-23 11:45:00,1.5622,1.5624,1.5622,1.5623,136300000.0
2005-06-23 11:46:00,1.5622,1.5627,1.562,1.5627,136300000.0
2005-06-23 11:47:00,1.5628,1.5631,1.5625,1.5631,136300000.0
2005-06-23 11:48:00,1.563,1.5633,1.5628,1.5629,136300000.0
2005-06-23 11:49:00,1.5633,1.5633,1.5627,1.5631,136300000.0
2005-06-23 11:50:00,1.5632,1.5638,1.5628,1.5638,136300000.0
2005-06-23 11:51:00,1.5637,1.5638,1.5634,1.5634,136300000.0
2005-06-23 11:52:00,1.5635,1.5647,1.5635,1.5641,136300000.0
2005-06-23 11:53:00,1.5642,1.5642,1.5636,1.5638,136300000.0
2005-06-23 11:54:00,1.5639,1.564,1.5634,1.5635,136300000.0
2005-06-23 11:55:00,1.5633,1.5635,1.5632,1.5633,136300000.0
2005-06-23 11:56:00,1.5634,1.5635,1.563,1.5632,136300000.0
2005-06-23 11:57:00,1.5631,1.5632,1.5628,1.563,136300000.0
2005-06-23 11:58:00,1.5629,1.5631,1.5628,1.5631,136300000.0
2005-06-23 11:59:00,1.563,1.5633,1.563,1.563,136300000.0
2005-06-23 12:00:00,1.5629,1.5633,1.5629,1.563,136300000.0
2005-06-23 12:01:00,1.5632,1.5637,1.5631,1.5633,136300000.0
2005-06-23 12:02:00,1.5635,1.5636,1.5633,1.5635,136300000.0
2005-06-23 12:03:00,1.5632,1.5635,1.5632,1.5634,136300000.0
2005-06-23 12:04:00,1.5635,1.5635,1.5632,1.5632,136300000.0
2005-06-23 12:07:00,1.5629,1.5629,1.5628,1.5628,136300000.0
2005-06-23 12:08:00,1.5629,1.5632,1.5628,1.5629,136300000.0
2005-06-23 12:09:00,1.5631,1.5631,1.5625,1.5625,136300000.0
2005-06-23 12:10:00,1.5626,1.5627,1.5622,1.5622,136300000.0
2005-06-23 12:11:00,1.5621,1.5625,1.5621,1.5624,136300000.0
2005-06-23 12:12:00,1.5623,1.5629,1.5623,1.5625,136300000.0
2005-06-23 12:13:00,1.5626,1.5627,1.5626,1.5627,136300000.0
2005-06-23 12:14:00,1.5625,1.5625,1.5622,1.5622,136300000.0
2005-06-23 12:15:00,1.5621,1.5623,1.5619,1.5621,136300000.0
2005-06-23 12:16:00,1.5622,1.5623,1.5619,1.562,136300000.0
2005-06-23 12:17:00,1.5619,1.5622,1.5618,1.562,136300000.0
2005-06-23 12:18:00,1.5619,1.5621,1.5616,1.5621,136300000.0
2005-06-23 12:19:00,1.562,1.5621,1.5619,1.5619,136300000.0
2005-06-23 12:20:00,1.562,1.562,1.5614,1.5616,136300000.0
2005-06-23 12:21:00,1.5615,1.5621,1.5612,1.5612,136300000.0
2005-06-23 12:22:00,1.5611,1.5613,1.5608,1.561,136300000.0
2005-06-23 12:23:00,1.5611,1.5613,1.561,1.5613,136300000.0
2005-06-23 12:24:00,1.5612,1.5613,1.5611,1.5613,136300000.0
2005-06-23 12:25:00,1.5611,1.5614,1.5611,1.5614,136300000.0
2005-06-23 12:26:00,1.5612,1.5613,1.5611,1.5612,136300000.0
2005-06-23 12:27:00,1.5613,1.5616,1.5612,1.5612,136300000.0
2005-06-23 12:28:00,1.5614,1.5615,1.5613,1.5615,136300000.0
2005-06-23 12:29:00,1.5614,1.5618,1.5613,1.5615,136300000.0
2005-06-23 12:30:00,1.5614,1.5614,1.561,1.5612,136300000.0
2005-06-23 12:31:00,1.5613,1.5613,1.561,1.561,136300000.0
2005-06-23 12:32:00,1.5611,1.5612,1.5608,1.5608,136300000.0
2005-06-23 12:33:00,1.5607,1.5608,1.5607,1.5608,136300000.0
2005-06-23 12:34:00,1.561,1.5613,1.5609,1.5613,136300000.0
2005-06-23 12:35:00,1.5612,1.5614,1.5611,1.5613,136300000.0
2005-06-23 12:36:00,1.5614,1.5616,1.5612,1.5616,136300000.0
2005-06-23 12:37:00,1.5617,1.5617,1.5613,1.5613,136300000.0
2005-06-23 12:38:00,1.5615,1.5617,1.5613,1.5615,136300000.0
2005-06-23 12:39:00,1.5614,1.5618,1.5614,1.5618,136300000.0
2005-06-23 12:40:00,1.5617,1.5618,1.5615,1.5616,136300000.0
2005-06-23 12:41:00,1.5615,1.5616,1.5613,1.5614,136300000.0
2005-06-23 12:42:00,1.5612,1.5613,1.5609,1.5609,136300000.0
2005-06-23 12:43:00,1.5608,1.561,1.5608,1.561,136300000.0
2005-06-23 12:44:00,1.5609,1.5612,1.5609,1.5611,136300000.0
2005-06-23 12:45:00,1.561,1.5614,1.561,1.5613,136300000.0
2005-06-23 12:46:00,1.5612,1.5614,1.5611,1.5612,136300000.0
2005-06-23 12:47:00,1.5611,1.5614,1.561,1.561,136300000.0
2005-06-23 12:48:00,1.5613,1.5619,1.5613,1.5618,136300000.0
2005-06-23 12:49:00,1.5616,1.5621,1.5616,1.5619,136300000.0
2005-06-23 12:50:00,1.5617,1.5619,1.5617,1.5617,136300000.0
2005-06-23 12:51:00,1.5615,1.5619,1.5615,1.5618,136300000.0
2005-06-23 12:52:00,1.5619,1.562,1.5616,1.5619,136300000.0
2005-06-23 12:53:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-06-23 12:54:00,1.562,1.562,1.5615,1.5616,136300000.0
2005-06-23 12:55:00,1.5615,1.562,1.5615,1.5618,136300000.0
2005-06-23 12:56:00,1.5619,1.5619,1.5617,1.5618,136300000.0
2005-06-23 12:57:00,1.5619,1.562,1.5616,1.5616,136300000.0
2005-06-23 12:58:00,1.5614,1.5615,1.5609,1.5609,136300000.0
2005-06-23 12:59:00,1.5608,1.5611,1.5605,1.5611,136300000.0
2005-06-23 13:00:00,1.561,1.5611,1.5601,1.5601,136300000.0
2005-06-23 13:01:00,1.5602,1.5608,1.5602,1.5607,136300000.0
2005-06-23 13:02:00,1.5606,1.5607,1.5606,1.5607,136300000.0
2005-06-23 13:03:00,1.5606,1.5606,1.5604,1.5606,136300000.0
2005-06-23 13:04:00,1.5604,1.5608,1.5604,1.5608,136300000.0
2005-06-23 13:05:00,1.5609,1.5609,1.5604,1.5604,136300000.0
2005-06-23 13:06:00,1.5606,1.5611,1.5605,1.5611,136300000.0
2005-06-23 13:07:00,1.5609,1.5609,1.5606,1.5607,136300000.0
2005-06-23 13:08:00,1.5608,1.561,1.5605,1.5606,136300000.0
2005-06-23 13:09:00,1.5607,1.561,1.5607,1.5609,136300000.0
2005-06-23 13:10:00,1.561,1.561,1.5609,1.561,136300000.0
2005-06-23 13:11:00,1.5612,1.5612,1.5608,1.5608,136300000.0
2005-06-23 13:12:00,1.561,1.5612,1.5608,1.561,136300000.0
2005-06-23 13:13:00,1.5609,1.5612,1.5604,1.5604,136300000.0
2005-06-23 13:14:00,1.5606,1.5607,1.5602,1.5604,136300000.0
2005-06-23 13:15:00,1.5605,1.5605,1.5602,1.5602,136300000.0
2005-06-23 13:16:00,1.5604,1.5606,1.5603,1.5603,136300000.0
2005-06-23 13:17:00,1.5602,1.5606,1.5602,1.5604,136300000.0
2005-06-23 13:18:00,1.5605,1.5606,1.5603,1.5606,136300000.0
2005-06-23 13:19:00,1.5605,1.5606,1.5605,1.5606,136300000.0
2005-06-23 13:20:00,1.5605,1.5607,1.5604,1.5607,136300000.0
2005-06-23 13:21:00,1.5605,1.561,1.5605,1.5608,136300000.0
2005-06-23 13:22:00,1.5611,1.5611,1.5609,1.561,136300000.0
2005-06-23 13:23:00,1.5611,1.5611,1.5609,1.5609,136300000.0
2005-06-23 13:24:00,1.561,1.5613,1.561,1.561,136300000.0
2005-06-23 13:25:00,1.5609,1.5614,1.5609,1.5612,136300000.0
2005-06-23 13:26:00,1.5613,1.5614,1.5611,1.5612,136300000.0
2005-06-23 13:27:00,1.5611,1.5614,1.5609,1.5614,136300000.0
2005-06-23 13:28:00,1.5613,1.5614,1.5609,1.561,136300000.0
2005-06-23 13:29:00,1.5613,1.5614,1.5611,1.5611,136300000.0
2005-06-23 13:30:00,1.5612,1.5613,1.561,1.5611,136300000.0
2005-06-23 13:31:00,1.561,1.5615,1.5609,1.5614,136300000.0
2005-06-23 13:32:00,1.5611,1.5611,1.561,1.5611,136300000.0
2005-06-23 13:33:00,1.5612,1.5617,1.5612,1.5612,136300000.0
2005-06-23 13:34:00,1.5611,1.5612,1.5611,1.5611,136300000.0
2005-06-23 13:35:00,1.5611,1.5612,1.5611,1.5612,136300000.0
2005-06-23 13:36:00,1.5611,1.5612,1.5604,1.5607,136300000.0
2005-06-23 13:37:00,1.5608,1.5609,1.5607,1.5607,136300000.0
2005-06-23 13:38:00,1.5606,1.5608,1.5605,1.5608,136300000.0
2005-06-23 13:39:00,1.5609,1.561,1.5609,1.561,136300000.0
2005-06-23 13:40:00,1.5611,1.5611,1.5607,1.561,136300000.0
2005-06-23 13:41:00,1.5609,1.5609,1.5606,1.5607,136300000.0
2005-06-23 13:42:00,1.5608,1.561,1.5606,1.5607,136300000.0
2005-06-23 13:43:00,1.5606,1.5607,1.5602,1.5604,136300000.0
2005-06-23 13:44:00,1.5603,1.5606,1.5601,1.5602,136300000.0
2005-06-23 13:45:00,1.5604,1.5604,1.5599,1.5599,136300000.0
2005-06-23 13:46:00,1.5601,1.5606,1.5599,1.5602,136300000.0
2005-06-23 13:47:00,1.5601,1.5604,1.5598,1.5598,136300000.0
2005-06-23 13:48:00,1.5597,1.5598,1.5595,1.5597,136300000.0
2005-06-23 13:49:00,1.5599,1.5601,1.5597,1.56,136300000.0
2005-06-23 13:50:00,1.5599,1.5599,1.5599,1.5599,136300000.0
2005-06-23 13:51:00,1.56,1.56,1.5596,1.5598,136300000.0
2005-06-23 13:52:00,1.5597,1.5598,1.5595,1.5596,136300000.0
2005-06-23 13:53:00,1.5594,1.5599,1.5592,1.5597,136300000.0
2005-06-23 13:54:00,1.5598,1.5598,1.5596,1.5598,136300000.0
2005-06-23 13:55:00,1.5599,1.5601,1.5594,1.5599,136300000.0
2005-06-23 13:56:00,1.5598,1.5602,1.5597,1.5599,136300000.0
2005-06-23 13:57:00,1.5598,1.5598,1.5595,1.5595,136300000.0
2005-06-23 13:58:00,1.5597,1.5601,1.5595,1.5599,136300000.0
2005-06-23 13:59:00,1.56,1.5601,1.5597,1.5599,136300000.0
2005-06-23 14:00:00,1.5598,1.5599,1.5595,1.5597,136300000.0
2005-06-23 14:01:00,1.5596,1.56,1.5596,1.56,136300000.0
2005-06-23 14:02:00,1.5599,1.56,1.5597,1.5598,136300000.0
2005-06-23 14:03:00,1.5599,1.5602,1.5598,1.5601,136300000.0
2005-06-23 14:04:00,1.56,1.5602,1.5599,1.56,136300000.0
2005-06-23 14:05:00,1.5601,1.5602,1.5597,1.5601,136300000.0
2005-06-23 14:06:00,1.56,1.5601,1.5597,1.5597,136300000.0
2005-06-23 14:07:00,1.5594,1.5597,1.5594,1.5596,136300000.0
2005-06-23 14:08:00,1.5595,1.5603,1.5592,1.5603,136300000.0
2005-06-23 14:09:00,1.5601,1.5601,1.5596,1.5596,136300000.0
2005-06-23 14:10:00,1.5595,1.5595,1.5581,1.5587,136300000.0
2005-06-23 14:11:00,1.5586,1.5589,1.5584,1.5589,136300000.0
2005-06-23 14:12:00,1.559,1.559,1.5582,1.559,136300000.0
2005-06-23 14:13:00,1.5589,1.559,1.5584,1.5584,136300000.0
2005-06-23 14:14:00,1.5585,1.5588,1.5582,1.5584,136300000.0
2005-06-23 14:15:00,1.5583,1.5589,1.5581,1.5585,136300000.0
2005-06-23 14:16:00,1.5584,1.5586,1.5581,1.5581,136300000.0
2005-06-23 14:17:00,1.5582,1.5587,1.558,1.5587,136300000.0
2005-06-23 14:18:00,1.5585,1.5589,1.5583,1.5583,136300000.0
2005-06-23 14:19:00,1.5582,1.5586,1.5577,1.5581,136300000.0
2005-06-23 14:20:00,1.5577,1.5581,1.5575,1.5576,136300000.0
2005-06-23 14:21:00,1.5577,1.5583,1.5577,1.5578,136300000.0
2005-06-23 14:22:00,1.558,1.5585,1.558,1.558,136300000.0
2005-06-23 14:23:00,1.5579,1.5581,1.5575,1.5578,136300000.0
2005-06-23 14:24:00,1.5577,1.5579,1.5575,1.5576,136300000.0
2005-06-23 14:25:00,1.5577,1.5578,1.5573,1.5573,136300000.0
2005-06-23 14:26:00,1.5572,1.5578,1.5572,1.5574,136300000.0
2005-06-23 14:27:00,1.5573,1.5574,1.5563,1.5567,136300000.0
2005-06-23 14:28:00,1.5566,1.5571,1.5564,1.557,136300000.0
2005-06-23 14:29:00,1.5571,1.5572,1.5569,1.5569,136300000.0
2005-06-23 14:30:00,1.557,1.5575,1.5565,1.5572,136300000.0
2005-06-23 14:31:00,1.5571,1.5574,1.5568,1.5572,136300000.0
2005-06-23 14:32:00,1.5571,1.5572,1.5569,1.5569,136300000.0
2005-06-23 14:33:00,1.5568,1.5569,1.5559,1.5562,136300000.0
2005-06-23 14:34:00,1.5565,1.5567,1.5559,1.5559,136300000.0
2005-06-23 14:35:00,1.5562,1.5562,1.5554,1.5556,136300000.0
2005-06-23 14:36:00,1.5555,1.5562,1.555,1.5557,136300000.0
2005-06-23 14:37:00,1.5556,1.5559,1.5551,1.5554,136300000.0
2005-06-23 14:38:00,1.5555,1.5557,1.5549,1.5549,136300000.0
2005-06-23 14:39:00,1.5551,1.5558,1.5547,1.5555,136300000.0
2005-06-23 14:40:00,1.5554,1.556,1.5554,1.5557,136300000.0
2005-06-23 14:41:00,1.5559,1.5559,1.5553,1.5554,136300000.0
2005-06-23 14:42:00,1.5555,1.5558,1.5553,1.5553,136300000.0
2005-06-23 14:43:00,1.5558,1.5558,1.5549,1.5553,136300000.0
2005-06-23 14:44:00,1.5551,1.5553,1.5547,1.5549,136300000.0
2005-06-23 14:45:00,1.555,1.5559,1.555,1.5559,136300000.0
2005-06-23 14:46:00,1.556,1.5565,1.5558,1.5561,136300000.0
2005-06-23 14:47:00,1.5562,1.5567,1.5561,1.5562,136300000.0
2005-06-23 14:48:00,1.5564,1.5568,1.5561,1.5562,136300000.0
2005-06-23 14:49:00,1.5563,1.5567,1.5562,1.5566,136300000.0
2005-06-23 14:50:00,1.5565,1.5568,1.556,1.556,136300000.0
2005-06-23 14:51:00,1.5563,1.5569,1.5562,1.5566,136300000.0
2005-06-23 14:52:00,1.5569,1.5573,1.5565,1.5565,136300000.0
2005-06-23 14:53:00,1.5563,1.5577,1.5563,1.5573,136300000.0
2005-06-23 14:54:00,1.5577,1.5579,1.5567,1.5569,136300000.0
2005-06-23 14:55:00,1.5571,1.5571,1.5564,1.5567,136300000.0
2005-06-23 14:56:00,1.5566,1.5569,1.5564,1.5568,136300000.0
2005-06-23 14:57:00,1.5569,1.5573,1.5564,1.5564,136300000.0
2005-06-23 14:58:00,1.5565,1.5566,1.5558,1.5561,136300000.0
2005-06-23 14:59:00,1.5561,1.5563,1.5558,1.5558,136300000.0
2005-06-23 15:00:00,1.556,1.5565,1.5559,1.5563,136300000.0
2005-06-23 15:01:00,1.5564,1.5564,1.5557,1.5562,136300000.0
2005-06-23 15:02:00,1.556,1.5564,1.556,1.5564,136300000.0
2005-06-23 15:03:00,1.5565,1.5567,1.5561,1.5562,136300000.0
2005-06-23 15:04:00,1.5561,1.5562,1.5558,1.5559,136300000.0
2005-06-23 15:05:00,1.5561,1.5565,1.5557,1.5561,136300000.0
2005-06-23 15:06:00,1.5563,1.5566,1.5559,1.556,136300000.0
2005-06-23 15:07:00,1.5562,1.5562,1.5559,1.556,136300000.0
2005-06-23 15:08:00,1.5559,1.556,1.5557,1.5559,136300000.0
2005-06-23 15:09:00,1.5558,1.5562,1.5553,1.5553,136300000.0
2005-06-23 15:10:00,1.5555,1.5565,1.5555,1.5565,136300000.0
2005-06-23 15:11:00,1.5564,1.5565,1.5561,1.5563,136300000.0
2005-06-23 15:12:00,1.5565,1.5565,1.5562,1.5562,136300000.0
2005-06-23 15:13:00,1.5561,1.5562,1.5553,1.5555,136300000.0
2005-06-23 15:14:00,1.5554,1.5555,1.5551,1.5553,136300000.0
2005-06-23 15:15:00,1.5552,1.5554,1.5549,1.5554,136300000.0
2005-06-23 15:16:00,1.5556,1.5556,1.5551,1.5555,136300000.0
2005-06-23 15:17:00,1.5554,1.5555,1.5551,1.5554,136300000.0
2005-06-23 15:18:00,1.5553,1.5556,1.5552,1.5554,136300000.0
2005-06-23 15:19:00,1.5552,1.5553,1.5549,1.5549,136300000.0
2005-06-23 15:20:00,1.5548,1.5551,1.5548,1.5551,136300000.0
2005-06-23 15:21:00,1.5549,1.5553,1.5546,1.5546,136300000.0
2005-06-23 15:22:00,1.5545,1.5548,1.5543,1.5548,136300000.0
2005-06-23 15:23:00,1.5546,1.5548,1.5542,1.5543,136300000.0
2005-06-23 15:24:00,1.5544,1.5546,1.5542,1.5543,136300000.0
2005-06-23 15:25:00,1.5544,1.5548,1.5544,1.5544,136300000.0
2005-06-23 15:26:00,1.5546,1.5546,1.5542,1.5544,136300000.0
2005-06-23 15:27:00,1.5546,1.5551,1.5545,1.5548,136300000.0
2005-06-23 15:28:00,1.5544,1.5551,1.5539,1.5543,136300000.0
2005-06-23 15:29:00,1.5547,1.5547,1.5535,1.5537,136300000.0
2005-06-23 15:30:00,1.5536,1.5538,1.5531,1.5537,136300000.0
2005-06-23 15:31:00,1.5538,1.554,1.5535,1.5539,136300000.0
2005-06-23 15:32:00,1.5541,1.5542,1.5538,1.5539,136300000.0
2005-06-23 15:33:00,1.5538,1.5541,1.5537,1.5538,136300000.0
2005-06-23 15:34:00,1.5539,1.5541,1.5536,1.5537,136300000.0
2005-06-23 15:35:00,1.5535,1.5539,1.5533,1.5539,136300000.0
2005-06-23 15:36:00,1.554,1.5541,1.5537,1.5541,136300000.0
2005-06-23 15:37:00,1.5541,1.5542,1.554,1.554,136300000.0
2005-06-23 15:38:00,1.5541,1.5542,1.5539,1.5541,136300000.0
2005-06-23 15:39:00,1.554,1.5544,1.5539,1.5542,136300000.0
2005-06-23 15:40:00,1.5541,1.5543,1.5539,1.5541,136300000.0
2005-06-23 15:41:00,1.554,1.5545,1.5539,1.5542,136300000.0
2005-06-23 15:42:00,1.5543,1.5544,1.554,1.5542,136300000.0
2005-06-23 15:43:00,1.5543,1.5544,1.554,1.554,136300000.0
2005-06-23 15:44:00,1.5541,1.5544,1.5541,1.5541,136300000.0
2005-06-23 15:45:00,1.554,1.5547,1.554,1.5542,136300000.0
2005-06-23 15:46:00,1.5543,1.5543,1.554,1.554,136300000.0
2005-06-23 15:47:00,1.5541,1.5541,1.5539,1.554,136300000.0
2005-06-23 15:48:00,1.5539,1.5542,1.5537,1.5541,136300000.0
2005-06-23 15:49:00,1.5542,1.5542,1.5541,1.5542,136300000.0
2005-06-23 15:50:00,1.5543,1.5551,1.5542,1.5549,136300000.0
2005-06-23 15:51:00,1.5551,1.5561,1.555,1.5554,136300000.0
2005-06-23 15:52:00,1.5555,1.5559,1.5555,1.5558,136300000.0
2005-06-23 15:53:00,1.556,1.556,1.5555,1.5555,136300000.0
2005-06-23 15:54:00,1.5557,1.5557,1.5553,1.5553,136300000.0
2005-06-23 15:55:00,1.5552,1.5553,1.5551,1.5553,136300000.0
2005-06-23 15:56:00,1.5552,1.5554,1.555,1.5551,136300000.0
2005-06-23 15:57:00,1.5552,1.5554,1.5549,1.5549,136300000.0
2005-06-23 15:58:00,1.555,1.5559,1.5549,1.5556,136300000.0
2005-06-23 15:59:00,1.5557,1.5566,1.5556,1.5562,136300000.0
2005-06-23 16:00:00,1.5565,1.5565,1.5556,1.5562,136300000.0
2005-06-23 16:01:00,1.5561,1.5562,1.5556,1.5556,136300000.0
2005-06-23 16:02:00,1.5555,1.5558,1.5552,1.5553,136300000.0
2005-06-23 16:03:00,1.5554,1.5555,1.5552,1.5552,136300000.0
2005-06-23 16:04:00,1.5553,1.5556,1.5551,1.5552,136300000.0
2005-06-23 16:05:00,1.5551,1.5551,1.5548,1.5549,136300000.0
2005-06-23 16:06:00,1.555,1.5551,1.5548,1.5548,136300000.0
2005-06-23 16:07:00,1.5549,1.5553,1.5547,1.555,136300000.0
2005-06-23 16:08:00,1.5549,1.5552,1.5546,1.5547,136300000.0
2005-06-23 16:09:00,1.5549,1.5553,1.5548,1.5549,136300000.0
2005-06-23 16:10:00,1.555,1.5552,1.5546,1.5548,136300000.0
2005-06-23 16:11:00,1.5547,1.5548,1.5546,1.5548,136300000.0
2005-06-23 16:12:00,1.5549,1.5557,1.5549,1.5555,136300000.0
2005-06-23 16:13:00,1.5556,1.5565,1.5555,1.5564,136300000.0
2005-06-23 16:14:00,1.5562,1.5564,1.556,1.5562,136300000.0
2005-06-23 16:15:00,1.5561,1.5564,1.5561,1.5563,136300000.0
2005-06-23 16:16:00,1.5562,1.5566,1.556,1.5564,136300000.0
2005-06-23 16:17:00,1.5563,1.5565,1.5562,1.5564,136300000.0
2005-06-23 16:18:00,1.5563,1.5566,1.556,1.5563,136300000.0
2005-06-23 16:19:00,1.5564,1.5564,1.5557,1.5561,136300000.0
2005-06-23 16:20:00,1.556,1.5565,1.5559,1.5564,136300000.0
2005-06-23 16:21:00,1.5563,1.5567,1.5563,1.5565,136300000.0
2005-06-23 16:22:00,1.5564,1.5564,1.5562,1.5564,136300000.0
2005-06-23 16:23:00,1.5563,1.5564,1.5561,1.5562,136300000.0
2005-06-23 16:24:00,1.5561,1.5563,1.5555,1.5559,136300000.0
2005-06-23 16:25:00,1.5557,1.5561,1.5555,1.5559,136300000.0
2005-06-23 16:26:00,1.556,1.556,1.5557,1.5559,136300000.0
2005-06-23 16:27:00,1.5558,1.5561,1.5557,1.5561,136300000.0
2005-06-23 16:28:00,1.556,1.5563,1.5558,1.5558,136300000.0
2005-06-23 16:29:00,1.5559,1.556,1.5558,1.5559,136300000.0
2005-06-23 16:30:00,1.5559,1.556,1.5558,1.5558,136300000.0
2005-06-23 16:31:00,1.5557,1.5563,1.5555,1.5563,136300000.0
2005-06-23 16:32:00,1.5559,1.5562,1.5559,1.5562,136300000.0
2005-06-23 16:33:00,1.5561,1.5563,1.5559,1.556,136300000.0
2005-06-23 16:34:00,1.5561,1.5563,1.5557,1.5561,136300000.0
2005-06-23 16:35:00,1.556,1.5561,1.5558,1.556,136300000.0
2005-06-23 16:36:00,1.5558,1.5559,1.5556,1.5558,136300000.0
2005-06-23 16:37:00,1.5557,1.5566,1.5556,1.5566,136300000.0
2005-06-23 16:38:00,1.5565,1.557,1.5562,1.5564,136300000.0
2005-06-23 16:39:00,1.5562,1.557,1.5561,1.557,136300000.0
2005-06-23 16:40:00,1.5569,1.5571,1.5566,1.557,136300000.0
2005-06-23 16:41:00,1.5569,1.5575,1.5566,1.5571,136300000.0
2005-06-23 16:42:00,1.5572,1.5581,1.5572,1.558,136300000.0
2005-06-23 16:43:00,1.5579,1.5582,1.5577,1.5577,136300000.0
2005-06-23 16:44:00,1.5578,1.5581,1.5574,1.558,136300000.0
2005-06-23 16:45:00,1.5581,1.5587,1.5579,1.558,136300000.0
2005-06-23 16:46:00,1.5582,1.5588,1.5578,1.5582,136300000.0
2005-06-23 16:47:00,1.5581,1.5585,1.5579,1.5581,136300000.0
2005-06-23 16:48:00,1.5582,1.5582,1.5578,1.5581,136300000.0
2005-06-23 16:49:00,1.5582,1.5582,1.5573,1.5576,136300000.0
2005-06-23 16:50:00,1.5578,1.5579,1.5576,1.5578,136300000.0
2005-06-23 16:51:00,1.5579,1.5581,1.5578,1.558,136300000.0
2005-06-23 16:52:00,1.5579,1.5584,1.5579,1.5584,136300000.0
2005-06-23 16:53:00,1.5585,1.5586,1.5582,1.5585,136300000.0
2005-06-23 16:54:00,1.5584,1.5587,1.5584,1.5587,136300000.0
2005-06-23 16:55:00,1.5588,1.559,1.5587,1.5587,136300000.0
2005-06-23 16:56:00,1.5589,1.5591,1.5586,1.5587,136300000.0
2005-06-23 16:57:00,1.5586,1.5596,1.5586,1.5594,136300000.0
2005-06-23 16:58:00,1.5593,1.5597,1.5591,1.5594,136300000.0
2005-06-23 16:59:00,1.5591,1.5595,1.5587,1.5591,136300000.0
2005-06-23 17:00:00,1.5592,1.5609,1.5592,1.5598,136300000.0
2005-06-23 17:01:00,1.56,1.5606,1.5591,1.5601,136300000.0
2005-06-23 17:02:00,1.5603,1.5604,1.5601,1.5602,136300000.0
2005-06-23 17:03:00,1.5601,1.5605,1.5599,1.5605,136300000.0
2005-06-23 17:04:00,1.5606,1.5606,1.5598,1.5603,136300000.0
2005-06-23 17:05:00,1.56,1.5601,1.5592,1.5598,136300000.0
2005-06-23 17:06:00,1.5599,1.56,1.5591,1.5591,136300000.0
2005-06-23 17:07:00,1.5593,1.5594,1.5588,1.5589,136300000.0
2005-06-23 17:08:00,1.5588,1.559,1.5583,1.5589,136300000.0
2005-06-23 17:09:00,1.5587,1.5587,1.5579,1.558,136300000.0
2005-06-23 17:10:00,1.5581,1.5584,1.5579,1.5583,136300000.0
2005-06-23 17:11:00,1.5584,1.5586,1.5582,1.5586,136300000.0
2005-06-23 17:12:00,1.5587,1.5587,1.5578,1.5582,136300000.0
2005-06-23 17:13:00,1.558,1.5583,1.5579,1.558,136300000.0
2005-06-23 17:14:00,1.5581,1.5581,1.5579,1.5581,136300000.0
2005-06-23 17:15:00,1.5582,1.5583,1.558,1.558,136300000.0
2005-06-23 17:16:00,1.5579,1.5588,1.5579,1.5583,136300000.0
2005-06-23 17:17:00,1.5584,1.5593,1.5581,1.5593,136300000.0
2005-06-23 17:18:00,1.5594,1.56,1.5589,1.5594,136300000.0
2005-06-23 17:19:00,1.5592,1.5594,1.5588,1.5589,136300000.0
2005-06-23 17:20:00,1.559,1.5592,1.5587,1.5589,136300000.0
2005-06-23 17:21:00,1.5592,1.5593,1.5587,1.5588,136300000.0
2005-06-23 17:22:00,1.5589,1.5592,1.5586,1.5591,136300000.0
2005-06-23 17:23:00,1.5592,1.5593,1.5589,1.5593,136300000.0
2005-06-23 17:24:00,1.5596,1.5597,1.559,1.5593,136300000.0
2005-06-23 17:25:00,1.5594,1.5594,1.5589,1.5593,136300000.0
2005-06-23 17:26:00,1.5594,1.5594,1.5589,1.559,136300000.0
2005-06-23 17:27:00,1.5588,1.5589,1.5585,1.5588,136300000.0
2005-06-23 17:28:00,1.5589,1.5591,1.5586,1.5586,136300000.0
2005-06-23 17:29:00,1.5585,1.5587,1.5581,1.5584,136300000.0
2005-06-23 17:30:00,1.5585,1.5589,1.5583,1.5588,136300000.0
2005-06-23 17:31:00,1.5589,1.5592,1.5586,1.5588,136300000.0
2005-06-23 17:32:00,1.5585,1.5588,1.5584,1.5586,136300000.0
2005-06-23 17:33:00,1.5588,1.5588,1.5585,1.5585,136300000.0
2005-06-23 17:34:00,1.5587,1.5592,1.5585,1.5592,136300000.0
2005-06-23 17:35:00,1.5591,1.5592,1.5588,1.5588,136300000.0
2005-06-23 17:36:00,1.5589,1.5592,1.5586,1.5592,136300000.0
2005-06-23 17:37:00,1.559,1.559,1.5586,1.5587,136300000.0
2005-06-23 17:38:00,1.5585,1.5585,1.5579,1.558,136300000.0
2005-06-23 17:39:00,1.5582,1.5583,1.5581,1.5581,136300000.0
2005-06-23 17:40:00,1.558,1.5582,1.5579,1.5581,136300000.0
2005-06-23 17:41:00,1.558,1.5582,1.5578,1.5582,136300000.0
2005-06-23 17:42:00,1.5583,1.5585,1.558,1.5583,136300000.0
2005-06-23 17:43:00,1.5584,1.5585,1.558,1.5581,136300000.0
2005-06-23 17:44:00,1.558,1.5582,1.5576,1.5576,136300000.0
2005-06-23 17:45:00,1.5572,1.5583,1.5572,1.5577,136300000.0
2005-06-23 17:46:00,1.5579,1.5581,1.5578,1.5579,136300000.0
2005-06-23 17:47:00,1.558,1.5583,1.5579,1.5583,136300000.0
2005-06-23 17:48:00,1.5582,1.5582,1.558,1.5581,136300000.0
2005-06-23 17:49:00,1.558,1.5583,1.5576,1.5576,136300000.0
2005-06-23 17:50:00,1.5578,1.5583,1.5578,1.5581,136300000.0
2005-06-23 17:51:00,1.5582,1.5582,1.5579,1.558,136300000.0
2005-06-23 17:52:00,1.5581,1.5584,1.558,1.5581,136300000.0
2005-06-23 17:53:00,1.5582,1.5583,1.5578,1.5578,136300000.0
2005-06-23 17:54:00,1.5582,1.5586,1.5582,1.5585,136300000.0
2005-06-23 17:55:00,1.5586,1.5587,1.5583,1.5585,136300000.0
2005-06-23 17:56:00,1.5583,1.5583,1.5578,1.5581,136300000.0
2005-06-23 17:57:00,1.5582,1.5583,1.5577,1.5579,136300000.0
2005-06-23 17:58:00,1.5581,1.5582,1.5577,1.5579,136300000.0
2005-06-23 17:59:00,1.5578,1.5583,1.5577,1.5582,136300000.0
2005-06-23 18:00:00,1.5586,1.5589,1.5581,1.5589,136300000.0
2005-06-23 18:01:00,1.559,1.5593,1.5589,1.5589,136300000.0
2005-06-23 18:02:00,1.5588,1.5589,1.5585,1.5587,136300000.0
2005-06-23 18:03:00,1.5586,1.5593,1.5585,1.5592,136300000.0
2005-06-23 18:04:00,1.5591,1.5592,1.5589,1.5589,136300000.0
2005-06-23 18:05:00,1.559,1.5592,1.559,1.559,136300000.0
2005-06-23 18:06:00,1.5588,1.5589,1.5587,1.5587,136300000.0
2005-06-23 18:07:00,1.5588,1.5588,1.5587,1.5588,136300000.0
2005-06-23 18:08:00,1.5587,1.5589,1.5584,1.5584,136300000.0
2005-06-23 18:09:00,1.5583,1.5584,1.558,1.5583,136300000.0
2005-06-23 18:10:00,1.5581,1.5581,1.5577,1.5578,136300000.0
2005-06-23 18:11:00,1.558,1.5581,1.5577,1.5578,136300000.0
2005-06-23 18:12:00,1.5577,1.5578,1.5574,1.5576,136300000.0
2005-06-23 18:13:00,1.5577,1.5579,1.5576,1.5576,136300000.0
2005-06-23 18:14:00,1.5574,1.5576,1.5572,1.5572,136300000.0
2005-06-23 18:15:00,1.5574,1.5578,1.5573,1.5573,136300000.0
2005-06-23 18:16:00,1.5574,1.5574,1.5572,1.5573,136300000.0
2005-06-23 18:18:00,1.5572,1.5573,1.5572,1.5573,136300000.0
2005-06-23 18:19:00,1.5572,1.5573,1.5571,1.5571,136300000.0
2005-06-23 18:20:00,1.557,1.5571,1.5566,1.5568,136300000.0
2005-06-23 18:21:00,1.5569,1.5571,1.5566,1.5566,136300000.0
2005-06-23 18:22:00,1.5565,1.5566,1.5564,1.5565,136300000.0
2005-06-23 18:23:00,1.5564,1.5566,1.5559,1.5559,136300000.0
2005-06-23 18:24:00,1.556,1.5563,1.5559,1.5563,136300000.0
2005-06-23 18:25:00,1.5561,1.5565,1.556,1.5565,136300000.0
2005-06-23 18:26:00,1.5564,1.5566,1.5563,1.5563,136300000.0
2005-06-23 18:27:00,1.5565,1.5566,1.5562,1.5563,136300000.0
2005-06-23 18:28:00,1.5562,1.5562,1.5562,1.5562,136300000.0
2005-06-23 18:29:00,1.556,1.5563,1.556,1.556,136300000.0
2005-06-23 18:30:00,1.5558,1.556,1.5558,1.556,136300000.0
2005-06-23 18:31:00,1.5558,1.5563,1.5556,1.5556,136300000.0
2005-06-23 18:32:00,1.5558,1.5559,1.5553,1.5556,136300000.0
2005-06-23 18:33:00,1.5558,1.5559,1.5556,1.5558,136300000.0
2005-06-23 18:34:00,1.5556,1.5556,1.5556,1.5556,136300000.0
2005-06-23 18:35:00,1.5559,1.5562,1.5556,1.5562,136300000.0
2005-06-23 18:36:00,1.556,1.5562,1.5553,1.5554,136300000.0
2005-06-23 18:37:00,1.5555,1.5556,1.5554,1.5556,136300000.0
2005-06-23 18:38:00,1.5555,1.5556,1.5554,1.5555,136300000.0
2005-06-23 18:39:00,1.5554,1.5558,1.5554,1.5558,136300000.0
2005-06-23 18:40:00,1.5556,1.5556,1.5556,1.5556,136300000.0
2005-06-23 18:41:00,1.5555,1.556,1.5555,1.5558,136300000.0
2005-06-23 18:42:00,1.5559,1.5559,1.5556,1.5556,136300000.0
2005-06-23 18:43:00,1.5559,1.556,1.5558,1.5559,136300000.0
2005-06-23 18:44:00,1.556,1.5562,1.5559,1.556,136300000.0
2005-06-23 18:45:00,1.5561,1.5561,1.556,1.556,136300000.0
2005-06-23 18:46:00,1.5561,1.5561,1.556,1.556,136300000.0
2005-06-23 18:47:00,1.5559,1.556,1.5559,1.556,136300000.0
2005-06-23 18:48:00,1.5563,1.5564,1.5562,1.5562,136300000.0
2005-06-23 18:49:00,1.5563,1.5563,1.5563,1.5563,136300000.0
2005-06-23 18:51:00,1.5564,1.5564,1.5563,1.5564,136300000.0
2005-06-23 18:54:00,1.5565,1.5566,1.5564,1.5566,136300000.0
2005-06-23 18:55:00,1.5565,1.5565,1.5564,1.5565,136300000.0
2005-06-23 18:56:00,1.5566,1.5566,1.5566,1.5566,136300000.0
2005-06-23 18:57:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-23 18:58:00,1.557,1.557,1.557,1.557,136300000.0
2005-06-23 18:59:00,1.5571,1.5571,1.5571,1.5571,136300000.0
2005-06-23 19:00:00,1.557,1.5571,1.557,1.557,136300000.0
2005-06-23 19:01:00,1.5571,1.5572,1.557,1.5572,136300000.0
2005-06-23 19:02:00,1.5574,1.5577,1.5569,1.5574,136300000.0
2005-06-23 19:03:00,1.5569,1.5574,1.5568,1.5569,136300000.0
2005-06-23 19:04:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-23 19:05:00,1.5568,1.5574,1.5566,1.5572,136300000.0
2005-06-23 19:06:00,1.5571,1.5572,1.556,1.556,136300000.0
2005-06-23 19:07:00,1.5559,1.5565,1.5558,1.5565,136300000.0
2005-06-23 19:08:00,1.5564,1.5566,1.556,1.5562,136300000.0
2005-06-23 19:09:00,1.5563,1.5564,1.556,1.556,136300000.0
2005-06-23 19:10:00,1.5559,1.5561,1.5553,1.5556,136300000.0
2005-06-23 19:11:00,1.5554,1.5561,1.5554,1.5558,136300000.0
2005-06-23 19:12:00,1.5559,1.5561,1.5559,1.5561,136300000.0
2005-06-23 19:13:00,1.556,1.556,1.556,1.556,136300000.0
2005-06-23 19:14:00,1.5559,1.5561,1.5559,1.5561,136300000.0
2005-06-23 19:15:00,1.556,1.5561,1.5556,1.5556,136300000.0
2005-06-23 19:16:00,1.5558,1.556,1.5558,1.5559,136300000.0
2005-06-23 19:17:00,1.5558,1.5561,1.5558,1.5559,136300000.0
2005-06-23 19:18:00,1.556,1.5562,1.5559,1.556,136300000.0
2005-06-23 19:19:00,1.5561,1.5561,1.556,1.5561,136300000.0
2005-06-23 19:20:00,1.5562,1.5566,1.5562,1.5564,136300000.0
2005-06-23 19:21:00,1.5562,1.5566,1.5562,1.5566,136300000.0
2005-06-23 19:22:00,1.5565,1.5565,1.5562,1.5563,136300000.0
2005-06-23 19:23:00,1.5564,1.5568,1.5564,1.5565,136300000.0
2005-06-23 19:24:00,1.5566,1.5571,1.5565,1.5565,136300000.0
2005-06-23 19:25:00,1.5566,1.5568,1.5564,1.5566,136300000.0
2005-06-23 19:26:00,1.5568,1.5568,1.5564,1.5566,136300000.0
2005-06-23 19:27:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-23 19:28:00,1.5564,1.5569,1.5564,1.5569,136300000.0
2005-06-23 19:29:00,1.5568,1.557,1.5566,1.5566,136300000.0
2005-06-23 19:31:00,1.5565,1.5569,1.5565,1.5568,136300000.0
2005-06-23 19:32:00,1.5566,1.5566,1.5563,1.5564,136300000.0
2005-06-23 19:33:00,1.5565,1.5568,1.5565,1.5566,136300000.0
2005-06-23 19:34:00,1.5568,1.5568,1.5566,1.5566,136300000.0
2005-06-23 19:35:00,1.5566,1.5566,1.5565,1.5565,136300000.0
2005-06-23 19:36:00,1.5566,1.5566,1.5565,1.5565,136300000.0
2005-06-23 19:37:00,1.5564,1.5565,1.5561,1.5564,136300000.0
2005-06-23 19:38:00,1.5565,1.5565,1.5564,1.5565,136300000.0
2005-06-23 19:39:00,1.5563,1.5563,1.5563,1.5563,136300000.0
2005-06-23 19:40:00,1.5564,1.5564,1.5564,1.5564,136300000.0
2005-06-23 19:41:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-23 19:42:00,1.5565,1.5566,1.5562,1.5565,136300000.0
2005-06-23 19:43:00,1.5566,1.5568,1.5566,1.5566,136300000.0
2005-06-23 19:44:00,1.5565,1.5566,1.5565,1.5565,136300000.0
2005-06-23 19:45:00,1.5566,1.5569,1.5565,1.5569,136300000.0
2005-06-23 19:46:00,1.5566,1.5568,1.5563,1.5563,136300000.0
2005-06-23 19:47:00,1.5562,1.5563,1.5561,1.5561,136300000.0
2005-06-23 19:48:00,1.5563,1.5563,1.5561,1.5563,136300000.0
2005-06-23 19:49:00,1.5564,1.5566,1.5564,1.5566,136300000.0
2005-06-23 19:50:00,1.5565,1.5566,1.5565,1.5566,136300000.0
2005-06-23 19:51:00,1.5565,1.5565,1.5564,1.5565,136300000.0
2005-06-23 19:52:00,1.5565,1.5565,1.5564,1.5564,136300000.0
2005-06-23 19:53:00,1.5565,1.5565,1.5564,1.5565,136300000.0
2005-06-23 19:54:00,1.5563,1.5563,1.5562,1.5562,136300000.0
2005-06-23 19:55:00,1.5563,1.5563,1.5561,1.5561,136300000.0
2005-06-23 19:56:00,1.5562,1.5562,1.5561,1.5562,136300000.0
2005-06-23 19:58:00,1.5561,1.5562,1.5561,1.5562,136300000.0
2005-06-23 19:59:00,1.5564,1.5564,1.5563,1.5564,136300000.0
2005-06-23 20:00:00,1.5563,1.5563,1.5563,1.5563,136300000.0
2005-06-23 20:02:00,1.5562,1.5562,1.5562,1.5562,136300000.0
2005-06-23 20:03:00,1.5563,1.5563,1.5555,1.5556,136300000.0
2005-06-23 20:04:00,1.5555,1.5556,1.5555,1.5556,136300000.0
2005-06-23 20:05:00,1.5555,1.5558,1.5552,1.5558,136300000.0
2005-06-23 20:06:00,1.5559,1.5559,1.5555,1.5556,136300000.0
2005-06-23 20:07:00,1.5558,1.5561,1.5558,1.5561,136300000.0
2005-06-23 20:08:00,1.556,1.5561,1.5559,1.5559,136300000.0
2005-06-23 20:09:00,1.556,1.556,1.5556,1.5556,136300000.0
2005-06-23 20:10:00,1.5558,1.5559,1.5556,1.5556,136300000.0
2005-06-23 20:11:00,1.5558,1.5559,1.5556,1.5556,136300000.0
2005-06-23 20:12:00,1.5558,1.5558,1.5554,1.5554,136300000.0
2005-06-23 20:13:00,1.5555,1.5558,1.5553,1.5558,136300000.0
2005-06-23 20:14:00,1.5556,1.5561,1.5556,1.5556,136300000.0
2005-06-23 20:15:00,1.5558,1.5558,1.5556,1.5556,136300000.0
2005-06-23 20:16:00,1.5558,1.5558,1.5556,1.5558,136300000.0
2005-06-23 20:17:00,1.5556,1.556,1.5556,1.556,136300000.0
2005-06-23 20:18:00,1.5559,1.556,1.5558,1.5558,136300000.0
2005-06-23 20:19:00,1.5559,1.5561,1.5556,1.5556,136300000.0
2005-06-23 20:20:00,1.5558,1.5559,1.5554,1.5558,136300000.0
2005-06-23 20:21:00,1.5559,1.5561,1.5555,1.5559,136300000.0
2005-06-23 20:22:00,1.5558,1.5559,1.5556,1.5558,136300000.0
2005-06-23 20:23:00,1.5556,1.5559,1.5556,1.5558,136300000.0
2005-06-23 20:24:00,1.5559,1.5559,1.5559,1.5559,136300000.0
2005-06-23 20:25:00,1.556,1.5561,1.5559,1.5561,136300000.0
2005-06-23 20:26:00,1.556,1.5561,1.5559,1.5559,136300000.0
2005-06-23 20:27:00,1.5558,1.556,1.5556,1.5559,136300000.0
2005-06-23 20:28:00,1.5558,1.5559,1.5558,1.5559,136300000.0
2005-06-23 20:29:00,1.5558,1.5561,1.5558,1.5561,136300000.0
2005-06-23 20:30:00,1.556,1.556,1.556,1.556,136300000.0
2005-06-23 20:31:00,1.5561,1.5562,1.5559,1.556,136300000.0
2005-06-23 20:32:00,1.5561,1.5561,1.556,1.556,136300000.0
2005-06-23 20:33:00,1.5559,1.5559,1.5558,1.5559,136300000.0
2005-06-23 20:34:00,1.556,1.556,1.5558,1.5558,136300000.0
2005-06-23 20:35:00,1.5559,1.5559,1.5558,1.5559,136300000.0
2005-06-23 20:36:00,1.556,1.556,1.5559,1.5559,136300000.0
2005-06-23 20:37:00,1.556,1.556,1.556,1.556,136300000.0
2005-06-23 20:38:00,1.5559,1.556,1.5558,1.5558,136300000.0
2005-06-23 20:39:00,1.5559,1.5559,1.5556,1.5556,136300000.0
2005-06-23 20:40:00,1.5558,1.556,1.5556,1.5558,136300000.0
2005-06-23 20:41:00,1.5555,1.5558,1.5555,1.5555,136300000.0
2005-06-23 20:42:00,1.5556,1.5556,1.5555,1.5556,136300000.0
2005-06-23 20:43:00,1.5556,1.5559,1.5556,1.5556,136300000.0
2005-06-23 20:44:00,1.5554,1.5558,1.5554,1.5555,136300000.0
2005-06-23 20:45:00,1.5555,1.5556,1.5554,1.5556,136300000.0
2005-06-23 20:46:00,1.5555,1.5558,1.5555,1.5556,136300000.0
2005-06-23 20:47:00,1.5558,1.5558,1.5548,1.5558,136300000.0
2005-06-23 20:48:00,1.5556,1.556,1.5553,1.5556,136300000.0
2005-06-23 20:49:00,1.5558,1.5561,1.5555,1.5556,136300000.0
2005-06-23 20:50:00,1.5558,1.5569,1.5556,1.5566,136300000.0
2005-06-23 20:51:00,1.5565,1.5566,1.5556,1.5556,136300000.0
2005-06-23 20:52:00,1.5558,1.5562,1.555,1.5558,136300000.0
2005-06-23 20:53:00,1.5559,1.5562,1.5556,1.5559,136300000.0
2005-06-23 20:54:00,1.5556,1.556,1.5556,1.5556,136300000.0
2005-06-23 20:55:00,1.5558,1.5558,1.5556,1.5556,136300000.0
2005-06-23 20:56:00,1.5558,1.5561,1.5554,1.5559,136300000.0
2005-06-23 20:57:00,1.5558,1.556,1.5558,1.5558,136300000.0
2005-06-23 20:58:00,1.5556,1.556,1.5553,1.5556,136300000.0
2005-06-23 20:59:00,1.5555,1.5562,1.5555,1.5562,136300000.0
2005-06-23 21:00:00,1.5561,1.5563,1.556,1.5561,136300000.0
2005-06-23 21:01:00,1.5559,1.5566,1.5559,1.5566,136300000.0
2005-06-23 21:02:00,1.5564,1.557,1.5564,1.5568,136300000.0
2005-06-23 21:03:00,1.5569,1.5571,1.5566,1.5571,136300000.0
2005-06-23 21:04:00,1.557,1.5571,1.5566,1.557,136300000.0
2005-06-23 21:05:00,1.5571,1.5574,1.557,1.5573,136300000.0
2005-06-23 21:06:00,1.5571,1.5574,1.5571,1.5573,136300000.0
2005-06-23 21:07:00,1.5574,1.5574,1.5573,1.5573,136300000.0
2005-06-23 21:08:00,1.5574,1.5574,1.5574,1.5574,136300000.0
2005-06-23 21:09:00,1.5576,1.5577,1.5574,1.5576,136300000.0
2005-06-23 21:10:00,1.5573,1.5577,1.5572,1.5573,136300000.0
2005-06-23 21:11:00,1.5572,1.558,1.5572,1.5579,136300000.0
2005-06-23 21:12:00,1.5578,1.5584,1.5576,1.5581,136300000.0
2005-06-23 21:13:00,1.558,1.5591,1.558,1.5591,136300000.0
2005-06-23 21:14:00,1.5588,1.5588,1.5581,1.5583,136300000.0
2005-06-23 21:15:00,1.5581,1.5583,1.5581,1.5581,136300000.0
2005-06-23 21:16:00,1.5583,1.5584,1.558,1.5583,136300000.0
2005-06-23 21:17:00,1.5581,1.5583,1.5581,1.5583,136300000.0
2005-06-23 21:18:00,1.558,1.5581,1.5579,1.5581,136300000.0
2005-06-23 21:19:00,1.558,1.5583,1.558,1.5583,136300000.0
2005-06-23 21:20:00,1.5584,1.5584,1.5579,1.5581,136300000.0
2005-06-23 21:21:00,1.5583,1.5584,1.5581,1.5581,136300000.0
2005-06-23 21:22:00,1.5583,1.5583,1.5581,1.5583,136300000.0
2005-06-23 21:23:00,1.5584,1.5584,1.558,1.558,136300000.0
2005-06-23 21:24:00,1.5576,1.558,1.5576,1.558,136300000.0
2005-06-23 21:25:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 21:26:00,1.5581,1.5581,1.5579,1.5579,136300000.0
2005-06-23 21:27:00,1.5579,1.5581,1.5577,1.5579,136300000.0
2005-06-23 21:28:00,1.5577,1.5579,1.5576,1.5578,136300000.0
2005-06-23 21:29:00,1.5579,1.5581,1.5577,1.5581,136300000.0
2005-06-23 21:30:00,1.558,1.558,1.5579,1.5579,136300000.0
2005-06-23 21:31:00,1.558,1.5581,1.5578,1.5579,136300000.0
2005-06-23 21:32:00,1.5578,1.558,1.5577,1.5577,136300000.0
2005-06-23 21:33:00,1.5578,1.5579,1.5577,1.5578,136300000.0
2005-06-23 21:34:00,1.5579,1.558,1.5578,1.558,136300000.0
2005-06-23 21:35:00,1.5579,1.5581,1.5578,1.5581,136300000.0
2005-06-23 21:36:00,1.558,1.558,1.558,1.558,136300000.0
2005-06-23 21:37:00,1.5579,1.5583,1.5579,1.5581,136300000.0
2005-06-23 21:38:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 21:39:00,1.5584,1.5584,1.5583,1.5584,136300000.0
2005-06-23 21:40:00,1.5586,1.5586,1.5581,1.5583,136300000.0
2005-06-23 21:41:00,1.5581,1.5581,1.5579,1.558,136300000.0
2005-06-23 21:42:00,1.5579,1.5579,1.5574,1.5576,136300000.0
2005-06-23 21:43:00,1.5577,1.5577,1.5576,1.5576,136300000.0
2005-06-23 21:44:00,1.5574,1.5574,1.5574,1.5574,136300000.0
2005-06-23 21:46:00,1.5577,1.5577,1.5576,1.5577,136300000.0
2005-06-23 21:47:00,1.5576,1.558,1.5574,1.5576,136300000.0
2005-06-23 21:48:00,1.5574,1.5577,1.5574,1.5577,136300000.0
2005-06-23 21:49:00,1.5578,1.5578,1.5577,1.5577,136300000.0
2005-06-23 21:50:00,1.5578,1.5578,1.5577,1.5577,136300000.0
2005-06-23 21:51:00,1.5578,1.558,1.5578,1.558,136300000.0
2005-06-23 21:52:00,1.5578,1.5579,1.5576,1.5576,136300000.0
2005-06-23 21:54:00,1.5578,1.5579,1.5578,1.5579,136300000.0
2005-06-23 21:55:00,1.5578,1.5579,1.5577,1.5578,136300000.0
2005-06-23 21:56:00,1.5579,1.558,1.5578,1.5579,136300000.0
2005-06-23 21:57:00,1.5578,1.5579,1.5578,1.5578,136300000.0
2005-06-23 21:59:00,1.5579,1.5579,1.5578,1.5579,136300000.0
2005-06-23 22:00:00,1.558,1.5583,1.558,1.5581,136300000.0
2005-06-23 22:01:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-23 22:02:00,1.558,1.558,1.5579,1.5579,136300000.0
2005-06-23 22:03:00,1.5577,1.558,1.5577,1.558,136300000.0
2005-06-23 22:04:00,1.5581,1.5581,1.558,1.5581,136300000.0
2005-06-23 22:05:00,1.558,1.5581,1.5579,1.5579,136300000.0
2005-06-23 22:06:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-23 22:07:00,1.558,1.558,1.5579,1.5579,136300000.0
2005-06-23 22:08:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 22:10:00,1.558,1.558,1.5579,1.5579,136300000.0
2005-06-23 22:11:00,1.558,1.5583,1.558,1.5583,136300000.0
2005-06-23 22:12:00,1.5581,1.5581,1.558,1.558,136300000.0
2005-06-23 22:13:00,1.5579,1.5581,1.5579,1.5581,136300000.0
2005-06-23 22:14:00,1.558,1.558,1.5579,1.558,136300000.0
2005-06-23 22:15:00,1.5581,1.5581,1.558,1.558,136300000.0
2005-06-23 22:16:00,1.5579,1.5581,1.5579,1.558,136300000.0
2005-06-23 22:17:00,1.5581,1.5583,1.5579,1.5579,136300000.0
2005-06-23 22:18:00,1.5581,1.5583,1.558,1.558,136300000.0
2005-06-23 22:19:00,1.5581,1.5581,1.5579,1.558,136300000.0
2005-06-23 22:20:00,1.5579,1.558,1.5579,1.5579,136300000.0
2005-06-23 22:21:00,1.5578,1.5578,1.5578,1.5578,136300000.0
2005-06-23 22:22:00,1.5579,1.5581,1.5578,1.5578,136300000.0
2005-06-23 22:23:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-23 22:24:00,1.5577,1.5579,1.5577,1.5579,136300000.0
2005-06-23 22:26:00,1.558,1.558,1.5579,1.558,136300000.0
2005-06-23 22:27:00,1.5581,1.5581,1.5581,1.5581,136300000.0
2005-06-23 22:29:00,1.5583,1.5583,1.558,1.558,136300000.0
2005-06-23 22:30:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-23 22:31:00,1.558,1.5581,1.558,1.558,136300000.0
2005-06-23 22:32:00,1.5579,1.558,1.5579,1.5579,136300000.0
2005-06-23 22:33:00,1.5581,1.5581,1.5579,1.5581,136300000.0
2005-06-23 22:34:00,1.5579,1.5579,1.5577,1.5578,136300000.0
2005-06-23 22:35:00,1.5576,1.5579,1.5576,1.5579,136300000.0
2005-06-23 22:36:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 22:37:00,1.5579,1.5579,1.5578,1.5578,136300000.0
2005-06-23 22:38:00,1.5577,1.558,1.5577,1.5578,136300000.0
2005-06-23 22:39:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-23 22:40:00,1.558,1.558,1.5579,1.5579,136300000.0
2005-06-23 22:41:00,1.558,1.558,1.5578,1.5578,136300000.0
2005-06-23 22:42:00,1.5579,1.5581,1.5579,1.5581,136300000.0
2005-06-23 22:43:00,1.5583,1.5584,1.5583,1.5583,136300000.0
2005-06-23 22:44:00,1.5581,1.5583,1.5581,1.5581,136300000.0
2005-06-23 22:45:00,1.5583,1.5583,1.5583,1.5583,136300000.0
2005-06-23 22:46:00,1.5584,1.5584,1.5583,1.5583,136300000.0
2005-06-23 22:47:00,1.5584,1.5584,1.5584,1.5584,136300000.0
2005-06-23 22:48:00,1.5586,1.5586,1.5584,1.5584,136300000.0
2005-06-23 22:49:00,1.5583,1.5584,1.5583,1.5584,136300000.0
2005-06-23 22:50:00,1.5586,1.5586,1.5586,1.5586,136300000.0
2005-06-23 22:51:00,1.5584,1.5584,1.5584,1.5584,136300000.0
2005-06-23 22:53:00,1.5583,1.5584,1.5583,1.5584,136300000.0
2005-06-23 22:54:00,1.5586,1.5586,1.5584,1.5584,136300000.0
2005-06-23 22:55:00,1.5586,1.5593,1.5586,1.5593,136300000.0
2005-06-23 22:56:00,1.5592,1.5596,1.5591,1.5595,136300000.0
2005-06-23 22:57:00,1.5598,1.5598,1.5595,1.5595,136300000.0
2005-06-23 22:58:00,1.5592,1.5596,1.5592,1.5594,136300000.0
2005-06-23 22:59:00,1.5595,1.5604,1.5593,1.5603,136300000.0
2005-06-23 23:00:00,1.5602,1.5603,1.5599,1.5602,136300000.0
2005-06-23 23:01:00,1.5601,1.5604,1.5601,1.5602,136300000.0
2005-06-23 23:02:00,1.5603,1.5603,1.5599,1.5599,136300000.0
2005-06-23 23:03:00,1.5601,1.5602,1.5599,1.5599,136300000.0
2005-06-23 23:04:00,1.5598,1.5598,1.5592,1.5596,136300000.0
2005-06-23 23:05:00,1.5594,1.5599,1.5589,1.5589,136300000.0
2005-06-23 23:06:00,1.559,1.5596,1.559,1.5591,136300000.0
2005-06-23 23:07:00,1.5587,1.559,1.5584,1.559,136300000.0
2005-06-23 23:08:00,1.5588,1.5593,1.5588,1.5593,136300000.0
2005-06-23 23:09:00,1.5594,1.5603,1.5592,1.5598,136300000.0
2005-06-23 23:10:00,1.5601,1.5604,1.5599,1.5604,136300000.0
2005-06-23 23:11:00,1.5599,1.5604,1.5599,1.5604,136300000.0
2005-06-23 23:12:00,1.5603,1.5604,1.5602,1.5604,136300000.0
2005-06-23 23:13:00,1.5603,1.5606,1.5603,1.5604,136300000.0
2005-06-23 23:14:00,1.5602,1.5602,1.5599,1.5602,136300000.0
2005-06-23 23:15:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-06-23 23:16:00,1.5603,1.5604,1.5602,1.5604,136300000.0
2005-06-23 23:17:00,1.5602,1.5602,1.5599,1.5602,136300000.0
2005-06-23 23:18:00,1.5601,1.5604,1.5599,1.5599,136300000.0
2005-06-23 23:21:00,1.5598,1.5598,1.5596,1.5598,136300000.0
2005-06-23 23:22:00,1.5599,1.5599,1.5596,1.5596,136300000.0
2005-06-23 23:23:00,1.5598,1.5598,1.5598,1.5598,136300000.0
2005-06-23 23:24:00,1.5599,1.5599,1.5598,1.5599,136300000.0
2005-06-23 23:25:00,1.5602,1.5602,1.5599,1.5599,136300000.0
2005-06-23 23:26:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-06-23 23:27:00,1.5598,1.5599,1.5598,1.5599,136300000.0
2005-06-23 23:29:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-23 23:30:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-23 23:31:00,1.5599,1.5599,1.5594,1.5596,136300000.0
2005-06-23 23:32:00,1.5599,1.5599,1.5598,1.5599,136300000.0
2005-06-23 23:33:00,1.5603,1.5603,1.5599,1.5599,136300000.0
2005-06-23 23:34:00,1.5598,1.5601,1.5598,1.5599,136300000.0
2005-06-23 23:35:00,1.5596,1.5598,1.5596,1.5598,136300000.0
2005-06-23 23:36:00,1.5596,1.5598,1.559,1.559,136300000.0
2005-06-23 23:37:00,1.5592,1.5596,1.5592,1.5595,136300000.0
2005-06-23 23:38:00,1.5596,1.5596,1.5594,1.5595,136300000.0
2005-06-23 23:39:00,1.5596,1.5596,1.5595,1.5596,136300000.0
2005-06-23 23:40:00,1.5595,1.5595,1.5593,1.5593,136300000.0
2005-06-23 23:41:00,1.5592,1.5594,1.5592,1.5592,136300000.0
2005-06-23 23:42:00,1.5591,1.5592,1.5591,1.5592,136300000.0
2005-06-23 23:43:00,1.5591,1.5592,1.5591,1.5591,136300000.0
2005-06-23 23:44:00,1.5592,1.5592,1.5592,1.5592,136300000.0
2005-06-23 23:45:00,1.5593,1.5593,1.5591,1.5592,136300000.0
2005-06-23 23:46:00,1.5591,1.5591,1.559,1.559,136300000.0
2005-06-23 23:47:00,1.5588,1.5588,1.5586,1.5586,136300000.0
2005-06-23 23:48:00,1.5591,1.5591,1.5587,1.5587,136300000.0
2005-06-23 23:49:00,1.5586,1.5587,1.5584,1.5586,136300000.0
2005-06-23 23:50:00,1.5587,1.5587,1.5584,1.5584,136300000.0
2005-06-23 23:51:00,1.5583,1.5586,1.5581,1.5586,136300000.0
2005-06-23 23:52:00,1.5584,1.5584,1.5581,1.5581,136300000.0
2005-06-23 23:53:00,1.5583,1.5583,1.5579,1.5583,136300000.0
2005-06-23 23:54:00,1.5581,1.5583,1.5578,1.5579,136300000.0
2005-06-23 23:55:00,1.558,1.558,1.5577,1.558,136300000.0
2005-06-23 23:56:00,1.5581,1.5584,1.5578,1.5584,136300000.0
2005-06-23 23:57:00,1.5583,1.5583,1.558,1.558,136300000.0
2005-06-23 23:59:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-24 00:00:00,1.558,1.5581,1.5578,1.5578,136300000.0
2005-06-24 00:01:00,1.5577,1.558,1.5577,1.558,136300000.0
2005-06-24 00:02:00,1.5581,1.5584,1.5581,1.5581,136300000.0
2005-06-24 00:03:00,1.5584,1.5584,1.5581,1.5581,136300000.0
2005-06-24 00:04:00,1.5583,1.5583,1.5581,1.5583,136300000.0
2005-06-24 00:05:00,1.5581,1.5583,1.5581,1.5581,136300000.0
2005-06-24 00:06:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-24 00:07:00,1.558,1.5581,1.5579,1.5579,136300000.0
2005-06-24 00:08:00,1.558,1.558,1.5579,1.5579,136300000.0
2005-06-24 00:09:00,1.558,1.558,1.5579,1.558,136300000.0
2005-06-24 00:10:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-24 00:12:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-24 00:13:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-24 00:14:00,1.558,1.558,1.558,1.558,136300000.0
2005-06-24 00:16:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-24 00:17:00,1.5577,1.5577,1.5577,1.5577,136300000.0
2005-06-24 00:19:00,1.5579,1.558,1.5577,1.5579,136300000.0
2005-06-24 00:20:00,1.558,1.5581,1.5579,1.558,136300000.0
2005-06-24 00:21:00,1.5579,1.5581,1.5579,1.558,136300000.0
2005-06-24 00:22:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-24 00:23:00,1.5578,1.558,1.5578,1.558,136300000.0
2005-06-24 00:24:00,1.5579,1.5581,1.5578,1.558,136300000.0
2005-06-24 00:25:00,1.5581,1.5583,1.558,1.558,136300000.0
2005-06-24 00:26:00,1.5581,1.5584,1.5581,1.5584,136300000.0
2005-06-24 00:27:00,1.5583,1.5598,1.5583,1.5598,136300000.0
2005-06-24 00:28:00,1.5599,1.5602,1.5592,1.5594,136300000.0
2005-06-24 00:29:00,1.5595,1.5595,1.5591,1.5594,136300000.0
2005-06-24 00:30:00,1.5593,1.5593,1.5589,1.5589,136300000.0
2005-06-24 00:31:00,1.559,1.5596,1.559,1.5596,136300000.0
2005-06-24 00:32:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-24 00:33:00,1.5598,1.5599,1.5596,1.5598,136300000.0
2005-06-24 00:34:00,1.5594,1.5599,1.5594,1.5599,136300000.0
2005-06-24 00:35:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-06-24 00:36:00,1.5596,1.5599,1.5595,1.5595,136300000.0
2005-06-24 00:37:00,1.5596,1.5598,1.5595,1.5596,136300000.0
2005-06-24 00:39:00,1.5598,1.5598,1.5593,1.5593,136300000.0
2005-06-24 00:40:00,1.5594,1.5595,1.5591,1.5595,136300000.0
2005-06-24 00:41:00,1.5594,1.5596,1.5594,1.5595,136300000.0
2005-06-24 00:42:00,1.5594,1.5596,1.5594,1.5596,136300000.0
2005-06-24 00:43:00,1.5599,1.5599,1.5598,1.5598,136300000.0
2005-06-24 00:44:00,1.5599,1.5599,1.5596,1.5596,136300000.0
2005-06-24 00:45:00,1.5601,1.5609,1.5599,1.5606,136300000.0
2005-06-24 00:46:00,1.5603,1.5627,1.5603,1.5625,136300000.0
2005-06-24 00:47:00,1.5624,1.5624,1.5606,1.5606,136300000.0
2005-06-24 00:48:00,1.5611,1.5614,1.5606,1.5614,136300000.0
2005-06-24 00:49:00,1.5615,1.5616,1.5613,1.5616,136300000.0
2005-06-24 00:50:00,1.5617,1.5619,1.5608,1.561,136300000.0
2005-06-24 00:51:00,1.5611,1.5616,1.5611,1.5615,136300000.0
2005-06-24 00:52:00,1.5614,1.5617,1.5614,1.5617,136300000.0
2005-06-24 00:53:00,1.5618,1.5618,1.5614,1.5618,136300000.0
2005-06-24 00:54:00,1.5619,1.5619,1.5612,1.5614,136300000.0
2005-06-24 00:55:00,1.5615,1.5616,1.5613,1.5613,136300000.0
2005-06-24 00:56:00,1.5612,1.5617,1.5612,1.5616,136300000.0
2005-06-24 00:57:00,1.5614,1.5619,1.5614,1.5616,136300000.0
2005-06-24 00:58:00,1.5619,1.5625,1.5616,1.5621,136300000.0
2005-06-24 00:59:00,1.5624,1.5627,1.5621,1.5624,136300000.0
2005-06-24 01:00:00,1.5621,1.5626,1.5621,1.5625,136300000.0
2005-06-24 01:01:00,1.5624,1.563,1.5624,1.5627,136300000.0
2005-06-24 01:02:00,1.5631,1.5631,1.5627,1.5627,136300000.0
2005-06-24 01:03:00,1.5626,1.5626,1.5625,1.5625,136300000.0
2005-06-24 01:04:00,1.5622,1.5626,1.5621,1.5622,136300000.0
2005-06-24 01:05:00,1.5624,1.5627,1.5619,1.5624,136300000.0
2005-06-24 01:06:00,1.5622,1.5626,1.5618,1.5618,136300000.0
2005-06-24 01:07:00,1.5621,1.5625,1.5616,1.5618,136300000.0
2005-06-24 01:08:00,1.5619,1.5621,1.5618,1.5621,136300000.0
2005-06-24 01:09:00,1.5619,1.5621,1.5616,1.5618,136300000.0
2005-06-24 01:10:00,1.5617,1.5619,1.5616,1.5619,136300000.0
2005-06-24 01:11:00,1.5618,1.5621,1.5616,1.5619,136300000.0
2005-06-24 01:12:00,1.5616,1.5618,1.561,1.561,136300000.0
2005-06-24 01:13:00,1.5611,1.5611,1.5609,1.5609,136300000.0
2005-06-24 01:14:00,1.5608,1.5611,1.5606,1.5611,136300000.0
2005-06-24 01:15:00,1.561,1.5611,1.5608,1.5608,136300000.0
2005-06-24 01:16:00,1.5606,1.5608,1.5604,1.5608,136300000.0
2005-06-24 01:17:00,1.5606,1.5608,1.5606,1.5606,136300000.0
2005-06-24 01:18:00,1.5604,1.5606,1.5603,1.5603,136300000.0
2005-06-24 01:19:00,1.5604,1.5606,1.5603,1.5606,136300000.0
2005-06-24 01:20:00,1.5603,1.5608,1.5603,1.5604,136300000.0
2005-06-24 01:21:00,1.5603,1.561,1.5603,1.561,136300000.0
2005-06-24 01:22:00,1.5608,1.5611,1.5608,1.561,136300000.0
2005-06-24 01:23:00,1.5611,1.5611,1.5609,1.5611,136300000.0
2005-06-24 01:24:00,1.561,1.5611,1.561,1.5611,136300000.0
2005-06-24 01:25:00,1.561,1.5612,1.561,1.5611,136300000.0
2005-06-24 01:26:00,1.5612,1.5613,1.5608,1.5609,136300000.0
2005-06-24 01:27:00,1.5611,1.5611,1.5608,1.5609,136300000.0
2005-06-24 01:28:00,1.5608,1.5609,1.5606,1.5606,136300000.0
2005-06-24 01:29:00,1.5608,1.5609,1.5604,1.5606,136300000.0
2005-06-24 01:30:00,1.5604,1.5604,1.5603,1.5604,136300000.0
2005-06-24 01:31:00,1.5603,1.5604,1.5603,1.5604,136300000.0
2005-06-24 01:32:00,1.5603,1.5603,1.5602,1.5603,136300000.0
2005-06-24 01:33:00,1.5602,1.5603,1.5598,1.5602,136300000.0
2005-06-24 01:34:00,1.5599,1.5602,1.5598,1.5599,136300000.0
2005-06-24 01:35:00,1.5601,1.5601,1.5598,1.5598,136300000.0
2005-06-24 01:36:00,1.5596,1.5599,1.5595,1.5599,136300000.0
2005-06-24 01:37:00,1.5598,1.5601,1.5596,1.5599,136300000.0
2005-06-24 01:38:00,1.5598,1.5602,1.5598,1.5602,136300000.0
2005-06-24 01:39:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-06-24 01:40:00,1.5601,1.5602,1.5595,1.5598,136300000.0
2005-06-24 01:41:00,1.5601,1.5602,1.5599,1.5599,136300000.0
2005-06-24 01:42:00,1.5598,1.5603,1.5598,1.5601,136300000.0
2005-06-24 01:43:00,1.5599,1.5602,1.5598,1.5602,136300000.0
2005-06-24 01:44:00,1.5601,1.5602,1.5596,1.5596,136300000.0
2005-06-24 01:45:00,1.5595,1.5602,1.5595,1.5596,136300000.0
2005-06-24 01:46:00,1.5598,1.5598,1.5593,1.5593,136300000.0
2005-06-24 01:47:00,1.5594,1.5596,1.5593,1.5593,136300000.0
2005-06-24 01:48:00,1.5594,1.5598,1.5593,1.5596,136300000.0
2005-06-24 01:49:00,1.5595,1.5599,1.5595,1.5596,136300000.0
2005-06-24 01:50:00,1.5598,1.5601,1.5598,1.5601,136300000.0
2005-06-24 01:51:00,1.5596,1.5596,1.5596,1.5596,136300000.0
2005-06-24 01:53:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-06-24 01:54:00,1.5596,1.5601,1.5596,1.5601,136300000.0
2005-06-24 01:55:00,1.5599,1.5601,1.5596,1.5596,136300000.0
2005-06-24 01:57:00,1.5598,1.5598,1.5598,1.5598,136300000.0
2005-06-24 01:58:00,1.5597,1.5598,1.5596,1.5598,136300000.0
2005-06-24 01:59:00,1.5596,1.5596,1.5595,1.5596,136300000.0
2005-06-24 02:00:00,1.5599,1.5601,1.5599,1.5599,136300000.0
2005-06-24 02:01:00,1.5599,1.5599,1.5598,1.5599,136300000.0
2005-06-24 02:02:00,1.5601,1.5601,1.5596,1.5599,136300000.0
2005-06-24 02:03:00,1.5599,1.5599,1.5596,1.5597,136300000.0
2005-06-24 02:04:00,1.5599,1.5599,1.5596,1.5599,136300000.0
2005-06-24 02:05:00,1.5599,1.5599,1.5598,1.5598,136300000.0
2005-06-24 02:06:00,1.5599,1.5599,1.5598,1.5598,136300000.0
2005-06-24 02:07:00,1.5596,1.5596,1.5596,1.5596,136300000.0
2005-06-24 02:08:00,1.5598,1.5598,1.5596,1.5598,136300000.0
2005-06-24 02:09:00,1.5596,1.5598,1.5596,1.5598,136300000.0
2005-06-24 02:10:00,1.5599,1.5601,1.5598,1.5599,136300000.0
2005-06-24 02:11:00,1.5598,1.5601,1.5598,1.5601,136300000.0
2005-06-24 02:12:00,1.5599,1.5602,1.5598,1.5601,136300000.0
2005-06-24 02:13:00,1.5603,1.5604,1.5601,1.5603,136300000.0
2005-06-24 02:14:00,1.5604,1.5608,1.5604,1.5608,136300000.0
2005-06-24 02:15:00,1.5609,1.5609,1.5606,1.5608,136300000.0
2005-06-24 02:16:00,1.5606,1.5609,1.5606,1.5609,136300000.0
2005-06-24 02:17:00,1.561,1.5612,1.561,1.5611,136300000.0
2005-06-24 02:18:00,1.5612,1.5615,1.5612,1.5614,136300000.0
2005-06-24 02:19:00,1.5615,1.5619,1.5614,1.5616,136300000.0
2005-06-24 02:20:00,1.5612,1.5613,1.5604,1.5613,136300000.0
2005-06-24 02:21:00,1.5612,1.5612,1.5611,1.5612,136300000.0
2005-06-24 02:22:00,1.5613,1.5614,1.5612,1.5612,136300000.0
2005-06-24 02:23:00,1.5613,1.5615,1.5613,1.5615,136300000.0
2005-06-24 02:24:00,1.5617,1.5617,1.5615,1.5615,136300000.0
2005-06-24 02:25:00,1.5614,1.5615,1.5612,1.5612,136300000.0
2005-06-24 02:26:00,1.5613,1.5613,1.5611,1.5611,136300000.0
2005-06-24 02:27:00,1.5612,1.5612,1.5606,1.5608,136300000.0
2005-06-24 02:28:00,1.5609,1.5611,1.5606,1.5608,136300000.0
2005-06-24 02:29:00,1.561,1.561,1.5609,1.561,136300000.0
2005-06-24 02:30:00,1.5611,1.5611,1.561,1.561,136300000.0
2005-06-24 02:31:00,1.5609,1.5614,1.5609,1.5612,136300000.0
2005-06-24 02:32:00,1.5614,1.5615,1.5611,1.5611,136300000.0
2005-06-24 02:33:00,1.561,1.5611,1.561,1.5611,136300000.0
2005-06-24 02:34:00,1.561,1.5611,1.5609,1.5609,136300000.0
2005-06-24 02:35:00,1.5608,1.5611,1.5606,1.5611,136300000.0
2005-06-24 02:36:00,1.561,1.5612,1.561,1.561,136300000.0
2005-06-24 02:38:00,1.5611,1.5613,1.5611,1.5613,136300000.0
2005-06-24 02:39:00,1.5612,1.5613,1.5611,1.5611,136300000.0
2005-06-24 02:41:00,1.5609,1.5611,1.5609,1.5611,136300000.0
2005-06-24 02:42:00,1.561,1.5611,1.5606,1.5606,136300000.0
2005-06-24 02:43:00,1.5608,1.5609,1.5604,1.5604,136300000.0
2005-06-24 02:44:00,1.5606,1.5606,1.5601,1.5601,136300000.0
2005-06-24 02:45:00,1.5599,1.5603,1.5599,1.5603,136300000.0
2005-06-24 02:46:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-06-24 02:47:00,1.5603,1.5606,1.5603,1.5604,136300000.0
2005-06-24 02:48:00,1.5603,1.5609,1.5603,1.5609,136300000.0
2005-06-24 02:49:00,1.5611,1.5611,1.5606,1.561,136300000.0
2005-06-24 02:50:00,1.5609,1.561,1.5608,1.5608,136300000.0
2005-06-24 02:51:00,1.5606,1.5609,1.5606,1.5608,136300000.0
2005-06-24 02:52:00,1.5606,1.5606,1.5602,1.5604,136300000.0
2005-06-24 02:53:00,1.5606,1.5606,1.5604,1.5606,136300000.0
2005-06-24 02:54:00,1.5604,1.5608,1.5603,1.5608,136300000.0
2005-06-24 02:55:00,1.5606,1.5606,1.5601,1.5603,136300000.0
2005-06-24 02:56:00,1.5602,1.5604,1.5601,1.5602,136300000.0
2005-06-24 02:57:00,1.5603,1.5606,1.5602,1.5606,136300000.0
2005-06-24 02:58:00,1.5604,1.5604,1.5602,1.5604,136300000.0
2005-06-24 02:59:00,1.5603,1.5604,1.5603,1.5604,136300000.0
2005-06-24 03:00:00,1.5603,1.5604,1.5603,1.5604,136300000.0
2005-06-24 03:01:00,1.5603,1.5604,1.5602,1.5604,136300000.0
2005-06-24 03:02:00,1.5603,1.5604,1.5603,1.5604,136300000.0
2005-06-24 03:03:00,1.5603,1.5604,1.5603,1.5603,136300000.0
2005-06-24 03:04:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-06-24 03:05:00,1.5603,1.5604,1.5603,1.5604,136300000.0
2005-06-24 03:06:00,1.5603,1.5604,1.5603,1.5604,136300000.0
2005-06-24 03:07:00,1.5603,1.5604,1.5602,1.5604,136300000.0
2005-06-24 03:09:00,1.5606,1.5606,1.5604,1.5606,136300000.0
2005-06-24 03:10:00,1.5604,1.5606,1.5604,1.5604,136300000.0
2005-06-24 03:12:00,1.5603,1.5604,1.5603,1.5604,136300000.0
2005-06-24 03:14:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-06-24 03:17:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-06-24 03:20:00,1.5603,1.5606,1.5603,1.5604,136300000.0
2005-06-24 03:21:00,1.5606,1.5606,1.5606,1.5606,136300000.0
2005-06-24 03:22:00,1.5604,1.5606,1.5604,1.5604,136300000.0
2005-06-24 03:23:00,1.5603,1.5606,1.5603,1.5604,136300000.0
2005-06-24 03:25:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-06-24 03:26:00,1.5606,1.5606,1.5606,1.5606,136300000.0
2005-06-24 03:27:00,1.5604,1.5606,1.5603,1.5606,136300000.0
2005-06-24 03:28:00,1.5603,1.5606,1.5603,1.5606,136300000.0
2005-06-24 03:29:00,1.5604,1.5606,1.5603,1.5606,136300000.0
2005-06-24 03:30:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-06-24 03:31:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-06-24 03:32:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-06-24 03:34:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-06-24 03:37:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-06-24 03:38:00,1.5606,1.5606,1.5604,1.5606,136300000.0
2005-06-24 03:39:00,1.5604,1.5606,1.5602,1.5604,136300000.0
2005-06-24 03:40:00,1.5606,1.5606,1.5604,1.5606,136300000.0
2005-06-24 03:41:00,1.5604,1.5604,1.5602,1.5603,136300000.0
2005-06-24 03:42:00,1.5604,1.5604,1.5599,1.5599,136300000.0
2005-06-24 03:44:00,1.5596,1.5596,1.5596,1.5596,136300000.0
2005-06-24 03:45:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-24 03:46:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-24 03:47:00,1.5598,1.5603,1.5596,1.5599,136300000.0
2005-06-24 03:48:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-06-24 03:49:00,1.5598,1.5598,1.5595,1.5596,136300000.0
2005-06-24 03:50:00,1.5598,1.5598,1.5596,1.5598,136300000.0
2005-06-24 03:51:00,1.5599,1.5599,1.5594,1.5596,136300000.0
2005-06-24 03:52:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-24 03:53:00,1.5598,1.5599,1.5596,1.5596,136300000.0
2005-06-24 03:55:00,1.5594,1.5596,1.5593,1.5595,136300000.0
2005-06-24 03:56:00,1.5596,1.5598,1.5594,1.5596,136300000.0
2005-06-24 03:57:00,1.5595,1.5595,1.559,1.559,136300000.0
2005-06-24 03:58:00,1.5591,1.5594,1.559,1.5593,136300000.0
2005-06-24 03:59:00,1.5594,1.5594,1.5593,1.5594,136300000.0
2005-06-24 04:00:00,1.5595,1.5596,1.5595,1.5595,136300000.0
2005-06-24 04:01:00,1.5596,1.5596,1.5594,1.5594,136300000.0
2005-06-24 04:02:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-24 04:04:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-24 04:05:00,1.5593,1.5596,1.559,1.5593,136300000.0
2005-06-24 04:06:00,1.5595,1.5596,1.5592,1.5594,136300000.0
2005-06-24 04:07:00,1.5591,1.5596,1.559,1.5595,136300000.0
2005-06-24 04:08:00,1.5596,1.5596,1.5592,1.5594,136300000.0
2005-06-24 04:09:00,1.5595,1.5596,1.5594,1.5596,136300000.0
2005-06-24 04:10:00,1.5598,1.5599,1.5595,1.5598,136300000.0
2005-06-24 04:11:00,1.5596,1.5598,1.5596,1.5598,136300000.0
2005-06-24 04:12:00,1.5596,1.5601,1.5596,1.5599,136300000.0
2005-06-24 04:13:00,1.5601,1.5602,1.5599,1.5602,136300000.0
2005-06-24 04:14:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-06-24 04:15:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-06-24 04:16:00,1.5596,1.5598,1.5596,1.5596,136300000.0
2005-06-24 04:17:00,1.5598,1.5599,1.5596,1.5596,136300000.0
2005-06-24 04:18:00,1.5598,1.5599,1.5598,1.5598,136300000.0
2005-06-24 04:19:00,1.5596,1.5598,1.5595,1.5595,136300000.0
2005-06-24 04:20:00,1.5596,1.5599,1.5596,1.5598,136300000.0
2005-06-24 04:21:00,1.5599,1.5599,1.5596,1.5596,136300000.0
2005-06-24 04:22:00,1.5595,1.5596,1.5594,1.5596,136300000.0
2005-06-24 04:23:00,1.5595,1.5595,1.5594,1.5595,136300000.0
2005-06-24 04:24:00,1.5594,1.5596,1.5593,1.5595,136300000.0
2005-06-24 04:25:00,1.5594,1.5595,1.5594,1.5595,136300000.0
2005-06-24 04:26:00,1.5596,1.5596,1.5594,1.5594,136300000.0
2005-06-24 04:27:00,1.5593,1.5594,1.5592,1.5594,136300000.0
2005-06-24 04:28:00,1.5593,1.5594,1.5592,1.5592,136300000.0
2005-06-24 04:29:00,1.5593,1.5593,1.5593,1.5593,136300000.0
2005-06-24 04:30:00,1.5592,1.5594,1.5592,1.5593,136300000.0
2005-06-24 04:31:00,1.5594,1.5594,1.5594,1.5594,136300000.0
2005-06-24 04:32:00,1.5593,1.5595,1.5593,1.5595,136300000.0
2005-06-24 04:33:00,1.5596,1.5596,1.5595,1.5595,136300000.0
2005-06-24 04:34:00,1.5596,1.5596,1.5596,1.5596,136300000.0
2005-06-24 04:35:00,1.5595,1.5595,1.5594,1.5595,136300000.0
2005-06-24 04:36:00,1.5596,1.5596,1.5595,1.5595,136300000.0
2005-06-24 04:37:00,1.5594,1.5596,1.5594,1.5596,136300000.0
2005-06-24 04:40:00,1.5595,1.5596,1.5594,1.5595,136300000.0
2005-06-24 04:41:00,1.5596,1.5596,1.5596,1.5596,136300000.0
2005-06-24 04:42:00,1.5599,1.5599,1.5596,1.5598,136300000.0
2005-06-24 04:43:00,1.5599,1.5599,1.5598,1.5598,136300000.0
2005-06-24 04:44:00,1.5596,1.5598,1.5596,1.5596,136300000.0
2005-06-24 04:45:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-24 04:46:00,1.5595,1.5596,1.5594,1.5595,136300000.0
2005-06-24 04:47:00,1.5594,1.5598,1.5594,1.5596,136300000.0
2005-06-24 04:49:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-24 04:50:00,1.5595,1.5596,1.5594,1.5594,136300000.0
2005-06-24 04:51:00,1.5595,1.5595,1.5592,1.5592,136300000.0
2005-06-24 04:52:00,1.5591,1.5591,1.559,1.559,136300000.0
2005-06-24 04:53:00,1.5591,1.5591,1.5591,1.5591,136300000.0
2005-06-24 04:54:00,1.5593,1.5594,1.559,1.559,136300000.0
2005-06-24 04:55:00,1.5591,1.5592,1.5591,1.5592,136300000.0
2005-06-24 04:56:00,1.5591,1.5593,1.5591,1.5593,136300000.0
2005-06-24 04:57:00,1.5592,1.5593,1.5592,1.5593,136300000.0
2005-06-24 04:58:00,1.5592,1.5592,1.5592,1.5592,136300000.0
2005-06-24 04:59:00,1.5598,1.5598,1.5593,1.5594,136300000.0
2005-06-24 05:00:00,1.5593,1.5595,1.5593,1.5594,136300000.0
2005-06-24 05:01:00,1.5592,1.5594,1.5592,1.5594,136300000.0
2005-06-24 05:02:00,1.5596,1.5598,1.5595,1.5596,136300000.0
2005-06-24 05:03:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-24 05:04:00,1.5598,1.5598,1.5598,1.5598,136300000.0
2005-06-24 05:05:00,1.5596,1.5596,1.5595,1.5596,136300000.0
2005-06-24 05:06:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-24 05:07:00,1.5594,1.5596,1.5594,1.5596,136300000.0
2005-06-24 05:09:00,1.5594,1.5596,1.5594,1.5596,136300000.0
2005-06-24 05:10:00,1.5598,1.5598,1.5596,1.5598,136300000.0
2005-06-24 05:11:00,1.5596,1.5603,1.5596,1.5602,136300000.0
2005-06-24 05:12:00,1.5603,1.5603,1.5602,1.5602,136300000.0
2005-06-24 05:13:00,1.5599,1.5601,1.5599,1.5599,136300000.0
2005-06-24 05:14:00,1.5598,1.5599,1.5598,1.5599,136300000.0
2005-06-24 05:15:00,1.5601,1.5602,1.5599,1.5599,136300000.0
2005-06-24 05:16:00,1.5601,1.5601,1.5601,1.5601,136300000.0
2005-06-24 05:17:00,1.5599,1.5599,1.5599,1.5599,136300000.0
2005-06-24 05:18:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-06-24 05:20:00,1.5601,1.5601,1.5601,1.5601,136300000.0
2005-06-24 05:21:00,1.5599,1.5601,1.5599,1.5601,136300000.0
2005-06-24 05:22:00,1.5599,1.5601,1.5599,1.5601,136300000.0
2005-06-24 05:23:00,1.5599,1.5599,1.5598,1.5598,136300000.0
2005-06-24 05:24:00,1.5596,1.5599,1.5596,1.5599,136300000.0
2005-06-24 05:25:00,1.5598,1.5598,1.5596,1.5598,136300000.0
2005-06-24 05:26:00,1.5596,1.5596,1.5596,1.5596,136300000.0
2005-06-24 05:27:00,1.5598,1.5598,1.5592,1.5596,136300000.0
2005-06-24 05:28:00,1.5595,1.5596,1.5594,1.5595,136300000.0
2005-06-24 05:29:00,1.5596,1.5596,1.5595,1.5595,136300000.0
2005-06-24 05:30:00,1.5596,1.5596,1.5596,1.5596,136300000.0
2005-06-24 05:31:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-24 05:32:00,1.5595,1.5596,1.5595,1.5596,136300000.0
2005-06-24 05:33:00,1.5598,1.5598,1.5596,1.5596,136300000.0
2005-06-24 05:34:00,1.5595,1.5595,1.5595,1.5595,136300000.0
2005-06-24 05:35:00,1.5596,1.5596,1.5595,1.5595,136300000.0
2005-06-24 05:36:00,1.5596,1.5596,1.5595,1.5595,136300000.0
2005-06-24 05:37:00,1.5596,1.5599,1.5596,1.5599,136300000.0
2005-06-24 05:38:00,1.5596,1.5599,1.5596,1.5599,136300000.0
2005-06-24 05:39:00,1.5598,1.5599,1.5596,1.5596,136300000.0
2005-06-24 05:41:00,1.5595,1.5595,1.5591,1.5593,136300000.0
2005-06-24 05:42:00,1.5591,1.5595,1.5591,1.5592,136300000.0
2005-06-24 05:43:00,1.5592,1.5594,1.5592,1.5594,136300000.0
2005-06-24 05:45:00,1.5592,1.5594,1.5592,1.5594,136300000.0
2005-06-24 05:46:00,1.5596,1.5596,1.5593,1.5594,136300000.0
2005-06-24 05:47:00,1.5592,1.5594,1.5589,1.559,136300000.0
2005-06-24 05:48:00,1.5591,1.5592,1.5584,1.5589,136300000.0
2005-06-24 05:49:00,1.5592,1.5592,1.5587,1.5588,136300000.0
2005-06-24 05:50:00,1.5587,1.5588,1.5586,1.5587,136300000.0
2005-06-24 05:51:00,1.5586,1.559,1.5586,1.559,136300000.0
2005-06-24 05:52:00,1.5588,1.5589,1.5588,1.5589,136300000.0
2005-06-24 05:53:00,1.5588,1.5588,1.5588,1.5588,136300000.0
2005-06-24 05:54:00,1.5589,1.559,1.5588,1.559,136300000.0
2005-06-24 05:55:00,1.5592,1.5592,1.5588,1.5588,136300000.0
2005-06-24 05:56:00,1.5589,1.5591,1.5588,1.5589,136300000.0
2005-06-24 05:57:00,1.5588,1.5588,1.5587,1.5588,136300000.0
2005-06-24 05:58:00,1.5589,1.5589,1.5583,1.5584,136300000.0
2005-06-24 05:59:00,1.5586,1.5589,1.5584,1.5589,136300000.0
2005-06-24 06:00:00,1.5588,1.5588,1.5584,1.5586,136300000.0
2005-06-24 06:01:00,1.5584,1.5588,1.5584,1.5584,136300000.0
2005-06-24 06:02:00,1.5586,1.5588,1.5584,1.5588,136300000.0
2005-06-24 06:03:00,1.5586,1.5588,1.5586,1.5588,136300000.0
2005-06-24 06:04:00,1.5589,1.5592,1.5588,1.5592,136300000.0
2005-06-24 06:05:00,1.5594,1.5599,1.5593,1.5596,136300000.0
2005-06-24 06:06:00,1.5595,1.5595,1.5564,1.5569,136300000.0
2005-06-24 06:07:00,1.5571,1.5586,1.5571,1.5584,136300000.0
2005-06-24 06:08:00,1.5586,1.5587,1.5577,1.5578,136300000.0
2005-06-24 06:09:00,1.5576,1.5576,1.5559,1.5576,136300000.0
2005-06-24 06:10:00,1.5572,1.5583,1.5572,1.5579,136300000.0
2005-06-24 06:11:00,1.5578,1.5586,1.5574,1.5581,136300000.0
2005-06-24 06:12:00,1.558,1.5589,1.5579,1.5583,136300000.0
2005-06-24 06:13:00,1.5581,1.5603,1.5579,1.5595,136300000.0
2005-06-24 06:14:00,1.5592,1.5596,1.5584,1.5592,136300000.0
2005-06-24 06:15:00,1.5594,1.5602,1.5591,1.5591,136300000.0
2005-06-24 06:16:00,1.5593,1.5595,1.5589,1.5593,136300000.0
2005-06-24 06:17:00,1.5592,1.5596,1.5588,1.5593,136300000.0
2005-06-24 06:18:00,1.5594,1.5595,1.5589,1.5593,136300000.0
2005-06-24 06:19:00,1.5594,1.5594,1.5584,1.5584,136300000.0
2005-06-24 06:20:00,1.5583,1.5592,1.5581,1.5592,136300000.0
2005-06-24 06:21:00,1.559,1.5591,1.5577,1.5579,136300000.0
2005-06-24 06:22:00,1.5584,1.5587,1.558,1.5587,136300000.0
2005-06-24 06:23:00,1.5588,1.559,1.5581,1.5584,136300000.0
2005-06-24 06:24:00,1.5581,1.5586,1.5578,1.5578,136300000.0
2005-06-24 06:25:00,1.5577,1.5588,1.5576,1.5587,136300000.0
2005-06-24 06:26:00,1.5584,1.559,1.5581,1.5587,136300000.0
2005-06-24 06:27:00,1.559,1.5593,1.5584,1.559,136300000.0
2005-06-24 06:28:00,1.5591,1.5592,1.559,1.559,136300000.0
2005-06-24 06:29:00,1.5591,1.5596,1.5587,1.5596,136300000.0
2005-06-24 06:30:00,1.5598,1.5602,1.5594,1.5594,136300000.0
2005-06-24 06:31:00,1.5595,1.5599,1.559,1.5593,136300000.0
2005-06-24 06:32:00,1.5594,1.5595,1.5586,1.5586,136300000.0
2005-06-24 06:33:00,1.5584,1.5588,1.5584,1.5588,136300000.0
2005-06-24 06:34:00,1.5587,1.5592,1.5587,1.559,136300000.0
2005-06-24 06:35:00,1.5591,1.5598,1.559,1.5598,136300000.0
2005-06-24 06:36:00,1.5599,1.5602,1.5595,1.5601,136300000.0
2005-06-24 06:37:00,1.5599,1.5604,1.5593,1.5599,136300000.0
2005-06-24 06:38:00,1.5601,1.5602,1.5596,1.5599,136300000.0
2005-06-24 06:39:00,1.5598,1.5599,1.5592,1.5592,136300000.0
2005-06-24 06:40:00,1.5593,1.5596,1.5591,1.5592,136300000.0
2005-06-24 06:41:00,1.5593,1.5594,1.5591,1.5592,136300000.0
2005-06-24 06:42:00,1.5591,1.5595,1.5587,1.559,136300000.0
2005-06-24 06:43:00,1.5589,1.5603,1.5588,1.5599,136300000.0
2005-06-24 06:44:00,1.5598,1.5599,1.5593,1.5596,136300000.0
2005-06-24 06:45:00,1.5595,1.5599,1.5594,1.5598,136300000.0
2005-06-24 06:46:00,1.5599,1.5603,1.5595,1.5599,136300000.0
2005-06-24 06:47:00,1.5601,1.5601,1.5595,1.5599,136300000.0
2005-06-24 06:48:00,1.5601,1.5601,1.5591,1.5593,136300000.0
2005-06-24 06:49:00,1.5592,1.5599,1.5592,1.5599,136300000.0
2005-06-24 06:50:00,1.5598,1.5601,1.5595,1.5596,136300000.0
2005-06-24 06:51:00,1.5594,1.5596,1.5593,1.5593,136300000.0
2005-06-24 06:52:00,1.5592,1.5593,1.5584,1.5587,136300000.0
2005-06-24 06:53:00,1.5584,1.559,1.5583,1.5588,136300000.0
2005-06-24 06:54:00,1.5589,1.5592,1.5586,1.5589,136300000.0
2005-06-24 06:55:00,1.559,1.559,1.5589,1.5589,136300000.0
2005-06-24 06:56:00,1.559,1.5592,1.559,1.5591,136300000.0
2005-06-24 06:57:00,1.5592,1.5592,1.5587,1.5588,136300000.0
2005-06-24 06:58:00,1.5589,1.5589,1.5587,1.5587,136300000.0
2005-06-24 06:59:00,1.5588,1.559,1.5584,1.5589,136300000.0
2005-06-24 07:00:00,1.5588,1.559,1.5586,1.5586,136300000.0
2005-06-24 07:01:00,1.5587,1.5593,1.5587,1.5592,136300000.0
2005-06-24 07:02:00,1.5591,1.5594,1.5591,1.5591,136300000.0
2005-06-24 07:03:00,1.5589,1.5595,1.5589,1.5593,136300000.0
2005-06-24 07:04:00,1.5594,1.5599,1.5592,1.5598,136300000.0
2005-06-24 07:05:00,1.5596,1.5598,1.5592,1.5594,136300000.0
2005-06-24 07:06:00,1.5593,1.5596,1.559,1.5595,136300000.0
2005-06-24 07:07:00,1.5594,1.5595,1.559,1.5592,136300000.0
2005-06-24 07:08:00,1.5593,1.5595,1.5592,1.5594,136300000.0
2005-06-24 07:09:00,1.5595,1.5596,1.5595,1.5595,136300000.0
2005-06-24 07:10:00,1.5596,1.5596,1.5592,1.5592,136300000.0
2005-06-24 07:11:00,1.5593,1.5593,1.5588,1.5591,136300000.0
2005-06-24 07:12:00,1.5592,1.5594,1.5591,1.5591,136300000.0
2005-06-24 07:13:00,1.5592,1.5592,1.5588,1.559,136300000.0
2005-06-24 07:14:00,1.5591,1.5594,1.559,1.5594,136300000.0
2005-06-24 07:15:00,1.5595,1.5595,1.5591,1.5592,136300000.0
2005-06-24 07:16:00,1.5593,1.5593,1.559,1.5591,136300000.0
2005-06-24 07:17:00,1.559,1.5591,1.559,1.5591,136300000.0
2005-06-24 07:18:00,1.559,1.559,1.5589,1.5589,136300000.0
2005-06-24 07:19:00,1.559,1.559,1.5589,1.5589,136300000.0
2005-06-24 07:20:00,1.559,1.5591,1.5589,1.5591,136300000.0
2005-06-24 07:21:00,1.559,1.5591,1.559,1.5591,136300000.0
2005-06-24 07:22:00,1.559,1.5591,1.5588,1.5588,136300000.0
2005-06-24 07:23:00,1.5587,1.5588,1.5584,1.5587,136300000.0
2005-06-24 07:24:00,1.5586,1.5588,1.5584,1.5588,136300000.0
2005-06-24 07:25:00,1.5587,1.5587,1.5584,1.5584,136300000.0
2005-06-24 07:26:00,1.5586,1.5588,1.5584,1.5586,136300000.0
2005-06-24 07:27:00,1.5584,1.5586,1.5584,1.5586,136300000.0
2005-06-24 07:28:00,1.5587,1.5587,1.5584,1.5586,136300000.0
2005-06-24 07:29:00,1.5584,1.5584,1.558,1.5581,136300000.0
2005-06-24 07:30:00,1.558,1.5584,1.5577,1.5584,136300000.0
2005-06-24 07:31:00,1.5583,1.5583,1.5581,1.5581,136300000.0
2005-06-24 07:32:00,1.558,1.5581,1.558,1.5581,136300000.0
2005-06-24 07:34:00,1.5583,1.5584,1.5581,1.5584,136300000.0
2005-06-24 07:35:00,1.5583,1.5583,1.5578,1.5581,136300000.0
2005-06-24 07:38:00,1.558,1.558,1.5579,1.558,136300000.0
2005-06-24 07:39:00,1.5579,1.5581,1.5579,1.5581,136300000.0
2005-06-24 07:40:00,1.5584,1.5586,1.5579,1.558,136300000.0
2005-06-24 07:41:00,1.5579,1.5581,1.5578,1.558,136300000.0
2005-06-24 07:42:00,1.5577,1.558,1.5576,1.5578,136300000.0
2005-06-24 07:43:00,1.5576,1.5578,1.5574,1.5578,136300000.0
2005-06-24 07:44:00,1.5576,1.5579,1.5576,1.5577,136300000.0
2005-06-24 07:45:00,1.5578,1.558,1.5576,1.558,136300000.0
2005-06-24 07:46:00,1.5578,1.558,1.5576,1.5576,136300000.0
2005-06-24 07:47:00,1.5577,1.5578,1.5574,1.5576,136300000.0
2005-06-24 07:48:00,1.5574,1.5576,1.5574,1.5576,136300000.0
2005-06-24 07:49:00,1.5577,1.5577,1.5576,1.5576,136300000.0
2005-06-24 07:50:00,1.5574,1.5574,1.5571,1.5571,136300000.0
2005-06-24 07:51:00,1.557,1.5573,1.5568,1.5572,136300000.0
2005-06-24 07:52:00,1.5573,1.5573,1.5571,1.5571,136300000.0
2005-06-24 07:53:00,1.5569,1.5572,1.5569,1.5572,136300000.0
2005-06-24 07:54:00,1.5571,1.5571,1.557,1.5571,136300000.0
2005-06-24 07:55:00,1.5572,1.5573,1.5569,1.5573,136300000.0
2005-06-24 07:56:00,1.5572,1.5573,1.557,1.5572,136300000.0
2005-06-24 07:57:00,1.5574,1.5581,1.5574,1.5579,136300000.0
2005-06-24 07:58:00,1.558,1.5584,1.5577,1.5581,136300000.0
2005-06-24 07:59:00,1.5583,1.5584,1.5581,1.5582,136300000.0
2005-06-24 08:00:00,1.5583,1.5587,1.5583,1.5587,136300000.0
2005-06-24 08:01:00,1.5586,1.5588,1.5584,1.5585,136300000.0
2005-06-24 08:02:00,1.5586,1.5586,1.5576,1.5576,136300000.0
2005-06-24 08:03:00,1.5578,1.5579,1.5573,1.5576,136300000.0
2005-06-24 08:04:00,1.5577,1.558,1.5576,1.5578,136300000.0
2005-06-24 08:05:00,1.5577,1.5578,1.5576,1.5578,136300000.0
2005-06-24 08:06:00,1.5577,1.5583,1.5577,1.5583,136300000.0
2005-06-24 08:07:00,1.5584,1.5586,1.5582,1.5582,136300000.0
2005-06-24 08:08:00,1.5583,1.5585,1.5581,1.5583,136300000.0
2005-06-24 08:09:00,1.5584,1.5585,1.5582,1.5582,136300000.0
2005-06-24 08:10:00,1.5581,1.5587,1.5581,1.5587,136300000.0
2005-06-24 08:11:00,1.5586,1.5588,1.5584,1.5588,136300000.0
2005-06-24 08:12:00,1.5587,1.5589,1.5587,1.5587,136300000.0
2005-06-24 08:13:00,1.5588,1.5588,1.5586,1.5586,136300000.0
2005-06-24 08:14:00,1.5585,1.5585,1.5585,1.5585,136300000.0
2005-06-24 08:15:00,1.5586,1.559,1.5584,1.559,136300000.0
2005-06-24 08:16:00,1.5591,1.5592,1.5584,1.5586,136300000.0
2005-06-24 08:17:00,1.5588,1.5591,1.5587,1.5587,136300000.0
2005-06-24 08:18:00,1.5586,1.559,1.5584,1.5588,136300000.0
2005-06-24 08:19:00,1.5589,1.5594,1.5587,1.5592,136300000.0
2005-06-24 08:20:00,1.559,1.5592,1.559,1.5592,136300000.0
2005-06-24 08:21:00,1.5594,1.5595,1.5586,1.5586,136300000.0
2005-06-24 08:22:00,1.5587,1.5587,1.5585,1.5586,136300000.0
2005-06-24 08:23:00,1.5585,1.5591,1.5585,1.5591,136300000.0
2005-06-24 08:24:00,1.559,1.5591,1.5587,1.5588,136300000.0
2005-06-24 08:25:00,1.5589,1.5589,1.5586,1.5586,136300000.0
2005-06-24 08:26:00,1.5587,1.5589,1.5584,1.5584,136300000.0
2005-06-24 08:27:00,1.5583,1.5588,1.5582,1.5587,136300000.0
2005-06-24 08:28:00,1.5588,1.5589,1.5583,1.5586,136300000.0
2005-06-24 08:29:00,1.5587,1.5587,1.5584,1.5587,136300000.0
2005-06-24 08:30:00,1.5586,1.5586,1.5585,1.5585,136300000.0
2005-06-24 08:31:00,1.5586,1.5587,1.558,1.558,136300000.0
2005-06-24 08:32:00,1.5579,1.5583,1.5579,1.5583,136300000.0
2005-06-24 08:33:00,1.5582,1.5583,1.5577,1.5582,136300000.0
2005-06-24 08:34:00,1.5583,1.5585,1.5583,1.5585,136300000.0
2005-06-24 08:35:00,1.5586,1.5586,1.5583,1.5583,136300000.0
2005-06-24 08:36:00,1.5582,1.5589,1.5582,1.5589,136300000.0
2005-06-24 08:37:00,1.5588,1.5592,1.5587,1.5592,136300000.0
2005-06-24 08:38:00,1.5593,1.5593,1.5588,1.559,136300000.0
2005-06-24 08:39:00,1.5589,1.559,1.5588,1.5588,136300000.0
2005-06-24 08:40:00,1.5587,1.5589,1.5586,1.5589,136300000.0
2005-06-24 08:41:00,1.5588,1.5589,1.5583,1.5583,136300000.0
2005-06-24 08:42:00,1.5584,1.5588,1.5584,1.5585,136300000.0
2005-06-24 08:43:00,1.5587,1.5587,1.5585,1.5586,136300000.0
2005-06-24 08:44:00,1.5588,1.5593,1.5587,1.5587,136300000.0
2005-06-24 08:45:00,1.5588,1.5588,1.5584,1.5585,136300000.0
2005-06-24 08:46:00,1.5588,1.559,1.5586,1.5586,136300000.0
2005-06-24 08:47:00,1.5588,1.559,1.5587,1.559,136300000.0
2005-06-24 08:48:00,1.5588,1.5596,1.5587,1.5595,136300000.0
2005-06-24 08:49:00,1.5595,1.5597,1.5592,1.5594,136300000.0
2005-06-24 08:50:00,1.5592,1.5597,1.5588,1.5595,136300000.0
2005-06-24 08:51:00,1.5594,1.5595,1.5589,1.559,136300000.0
2005-06-24 08:52:00,1.5591,1.5591,1.5586,1.5591,136300000.0
2005-06-24 08:53:00,1.559,1.5597,1.5588,1.5597,136300000.0
2005-06-24 08:54:00,1.5598,1.5599,1.5596,1.5597,136300000.0
2005-06-24 08:55:00,1.5596,1.5598,1.5594,1.5595,136300000.0
2005-06-24 08:56:00,1.5594,1.5598,1.5594,1.5598,136300000.0
2005-06-24 08:57:00,1.5599,1.5599,1.5592,1.5593,136300000.0
2005-06-24 08:58:00,1.5592,1.5595,1.5591,1.5595,136300000.0
2005-06-24 08:59:00,1.5596,1.5596,1.559,1.5593,136300000.0
2005-06-24 09:00:00,1.5594,1.5599,1.5591,1.5596,136300000.0
2005-06-24 09:01:00,1.5594,1.5596,1.5593,1.5596,136300000.0
2005-06-24 09:02:00,1.5595,1.5595,1.5589,1.5591,136300000.0
2005-06-24 09:03:00,1.5592,1.5592,1.5589,1.5589,136300000.0
2005-06-24 09:04:00,1.559,1.5593,1.5579,1.5579,136300000.0
2005-06-24 09:05:00,1.558,1.5584,1.5578,1.5582,136300000.0
2005-06-24 09:06:00,1.5581,1.5584,1.558,1.5582,136300000.0
2005-06-24 09:07:00,1.5583,1.5586,1.5582,1.5583,136300000.0
2005-06-24 09:08:00,1.5582,1.5584,1.5579,1.5579,136300000.0
2005-06-24 09:09:00,1.5583,1.5583,1.5578,1.5579,136300000.0
2005-06-24 09:10:00,1.5578,1.5578,1.5568,1.5568,136300000.0
2005-06-24 09:11:00,1.5569,1.5574,1.5568,1.5571,136300000.0
2005-06-24 09:12:00,1.5572,1.5574,1.5561,1.5564,136300000.0
2005-06-24 09:13:00,1.5563,1.5571,1.556,1.5569,136300000.0
2005-06-24 09:14:00,1.5567,1.5569,1.5564,1.5566,136300000.0
2005-06-24 09:15:00,1.5568,1.5568,1.5564,1.5565,136300000.0
2005-06-24 09:16:00,1.5566,1.5574,1.5565,1.5569,136300000.0
2005-06-24 09:17:00,1.557,1.5571,1.5568,1.557,136300000.0
2005-06-24 09:18:00,1.5569,1.5571,1.5567,1.557,136300000.0
2005-06-24 09:19:00,1.5571,1.5573,1.5567,1.5571,136300000.0
2005-06-24 09:20:00,1.557,1.5575,1.557,1.557,136300000.0
2005-06-24 09:21:00,1.5571,1.5576,1.5571,1.5575,136300000.0
2005-06-24 09:22:00,1.5576,1.5578,1.5575,1.5576,136300000.0
2005-06-24 09:23:00,1.5575,1.5579,1.5575,1.5577,136300000.0
2005-06-24 09:24:00,1.5578,1.5578,1.5572,1.5575,136300000.0
2005-06-24 09:25:00,1.5576,1.5579,1.5576,1.5576,136300000.0
2005-06-24 09:26:00,1.5575,1.5575,1.557,1.5573,136300000.0
2005-06-24 09:27:00,1.5572,1.5575,1.557,1.5573,136300000.0
2005-06-24 09:28:00,1.557,1.5575,1.557,1.5572,136300000.0
2005-06-24 09:29:00,1.5573,1.5573,1.5569,1.5571,136300000.0
2005-06-24 09:30:00,1.557,1.5574,1.557,1.557,136300000.0
2005-06-24 09:31:00,1.5571,1.5577,1.5571,1.5575,136300000.0
2005-06-24 09:32:00,1.5576,1.5582,1.5574,1.558,136300000.0
2005-06-24 09:33:00,1.5581,1.5585,1.5573,1.5584,136300000.0
2005-06-24 09:34:00,1.5585,1.5588,1.5581,1.5586,136300000.0
2005-06-24 09:35:00,1.5585,1.559,1.5584,1.5586,136300000.0
2005-06-24 09:36:00,1.5587,1.559,1.5587,1.5587,136300000.0
2005-06-24 09:37:00,1.5591,1.5593,1.5589,1.5589,136300000.0
2005-06-24 09:38:00,1.5588,1.5589,1.5585,1.5588,136300000.0
2005-06-24 09:39:00,1.5589,1.5594,1.5589,1.5592,136300000.0
2005-06-24 09:40:00,1.5593,1.5593,1.5585,1.5587,136300000.0
2005-06-24 09:41:00,1.5588,1.5592,1.5586,1.5587,136300000.0
2005-06-24 09:42:00,1.5586,1.5589,1.5583,1.5584,136300000.0
2005-06-24 09:43:00,1.5585,1.5586,1.5583,1.5583,136300000.0
2005-06-24 09:44:00,1.5584,1.5589,1.5582,1.5589,136300000.0
2005-06-24 09:45:00,1.5587,1.5589,1.5586,1.5589,136300000.0
2005-06-24 09:46:00,1.559,1.5591,1.5588,1.5588,136300000.0
2005-06-24 09:47:00,1.5587,1.5588,1.5584,1.5586,136300000.0
2005-06-24 09:48:00,1.5585,1.559,1.5585,1.5586,136300000.0
2005-06-24 09:49:00,1.5587,1.559,1.5585,1.5586,136300000.0
2005-06-24 09:50:00,1.5585,1.5588,1.5585,1.5587,136300000.0
2005-06-24 09:51:00,1.5588,1.5591,1.5586,1.5588,136300000.0
2005-06-24 09:52:00,1.5587,1.5592,1.5586,1.5588,136300000.0
2005-06-24 09:53:00,1.5587,1.5588,1.5587,1.5588,136300000.0
2005-06-24 09:54:00,1.559,1.5591,1.5587,1.5591,136300000.0
2005-06-24 09:55:00,1.559,1.559,1.5586,1.5587,136300000.0
2005-06-24 09:56:00,1.5586,1.559,1.5585,1.5587,136300000.0
2005-06-24 09:57:00,1.5586,1.5588,1.5574,1.5577,136300000.0
2005-06-24 09:58:00,1.5576,1.5578,1.5575,1.5577,136300000.0
2005-06-24 09:59:00,1.5579,1.5582,1.5577,1.5581,136300000.0
2005-06-24 10:00:00,1.5579,1.5585,1.5579,1.5583,136300000.0
2005-06-24 10:01:00,1.5584,1.5584,1.558,1.5582,136300000.0
2005-06-24 10:02:00,1.5583,1.5585,1.5579,1.558,136300000.0
2005-06-24 10:03:00,1.5583,1.5587,1.5579,1.5587,136300000.0
2005-06-24 10:04:00,1.5586,1.5592,1.5576,1.5584,136300000.0
2005-06-24 10:05:00,1.5585,1.559,1.5583,1.5588,136300000.0
2005-06-24 10:06:00,1.5589,1.5591,1.5586,1.5588,136300000.0
2005-06-24 10:07:00,1.5587,1.559,1.5587,1.559,136300000.0
2005-06-24 10:08:00,1.5589,1.5592,1.5589,1.559,136300000.0
2005-06-24 10:09:00,1.5589,1.559,1.5587,1.559,136300000.0
2005-06-24 10:10:00,1.5591,1.5595,1.5588,1.5589,136300000.0
2005-06-24 10:11:00,1.559,1.5595,1.5587,1.5591,136300000.0
2005-06-24 10:12:00,1.559,1.5591,1.5588,1.559,136300000.0
2005-06-24 10:13:00,1.5589,1.5595,1.5589,1.5593,136300000.0
2005-06-24 10:14:00,1.5592,1.5597,1.5592,1.5594,136300000.0
2005-06-24 10:15:00,1.5594,1.5594,1.5588,1.5589,136300000.0
2005-06-24 10:16:00,1.559,1.5592,1.5589,1.559,136300000.0
2005-06-24 10:17:00,1.5589,1.5594,1.5589,1.5589,136300000.0
2005-06-24 10:18:00,1.559,1.5591,1.5586,1.5589,136300000.0
2005-06-24 10:19:00,1.5588,1.5597,1.5587,1.5594,136300000.0
2005-06-24 10:20:00,1.5592,1.5594,1.5586,1.5592,136300000.0
2005-06-24 10:21:00,1.559,1.5593,1.5586,1.5586,136300000.0
2005-06-24 10:22:00,1.5585,1.5589,1.5583,1.5587,136300000.0
2005-06-24 10:23:00,1.5588,1.5589,1.5587,1.5588,136300000.0
2005-06-24 10:24:00,1.5587,1.5589,1.5586,1.5588,136300000.0
2005-06-24 10:25:00,1.5587,1.5593,1.5585,1.559,136300000.0
2005-06-24 10:26:00,1.5589,1.5591,1.5585,1.5587,136300000.0
2005-06-24 10:27:00,1.5586,1.559,1.5583,1.5584,136300000.0
2005-06-24 10:28:00,1.5583,1.5585,1.5581,1.5583,136300000.0
2005-06-24 10:29:00,1.5582,1.5588,1.5581,1.5585,136300000.0
2005-06-24 10:30:00,1.5584,1.5585,1.5582,1.5582,136300000.0
2005-06-24 10:31:00,1.5584,1.5584,1.5581,1.5584,136300000.0
2005-06-24 10:32:00,1.5585,1.5589,1.5584,1.5584,136300000.0
2005-06-24 10:33:00,1.5585,1.5587,1.5583,1.5585,136300000.0
2005-06-24 10:34:00,1.5584,1.5585,1.5581,1.5582,136300000.0
2005-06-24 10:35:00,1.5581,1.5583,1.5579,1.5581,136300000.0
2005-06-24 10:36:00,1.558,1.5584,1.5578,1.5581,136300000.0
2005-06-24 10:37:00,1.5582,1.5587,1.5582,1.5586,136300000.0
2005-06-24 10:38:00,1.5587,1.5589,1.5586,1.5589,136300000.0
2005-06-24 10:39:00,1.5588,1.559,1.5585,1.559,136300000.0
2005-06-24 10:40:00,1.5588,1.5592,1.5587,1.5589,136300000.0
2005-06-24 10:41:00,1.559,1.559,1.5584,1.5587,136300000.0
2005-06-24 10:42:00,1.5586,1.5587,1.5584,1.5586,136300000.0
2005-06-24 10:43:00,1.5584,1.5587,1.5584,1.5587,136300000.0
2005-06-24 10:44:00,1.5586,1.5589,1.5584,1.5589,136300000.0
2005-06-24 10:45:00,1.559,1.5591,1.5586,1.5589,136300000.0
2005-06-24 10:46:00,1.5588,1.5588,1.5586,1.5587,136300000.0
2005-06-24 10:47:00,1.5586,1.5587,1.5584,1.5586,136300000.0
2005-06-24 10:48:00,1.5587,1.5587,1.5583,1.5583,136300000.0
2005-06-24 10:49:00,1.5584,1.559,1.5584,1.5589,136300000.0
2005-06-24 10:50:00,1.5588,1.5589,1.5586,1.5588,136300000.0
2005-06-24 10:51:00,1.5589,1.5589,1.5588,1.5589,136300000.0
2005-06-24 10:52:00,1.5588,1.5589,1.5587,1.5588,136300000.0
2005-06-24 10:53:00,1.5589,1.559,1.5587,1.5588,136300000.0
2005-06-24 10:54:00,1.5589,1.5589,1.5585,1.5588,136300000.0
2005-06-24 10:55:00,1.5586,1.559,1.5586,1.559,136300000.0
2005-06-24 10:56:00,1.5589,1.559,1.5583,1.5586,136300000.0
2005-06-24 10:57:00,1.5587,1.5589,1.5585,1.5587,136300000.0
2005-06-24 10:58:00,1.5589,1.5589,1.5585,1.5585,136300000.0
2005-06-24 10:59:00,1.5586,1.5588,1.5585,1.5588,136300000.0
2005-06-24 11:00:00,1.5587,1.5587,1.5584,1.5584,136300000.0
2005-06-24 11:01:00,1.5585,1.5586,1.5583,1.5584,136300000.0
2005-06-24 11:02:00,1.5583,1.5585,1.5583,1.5584,136300000.0
2005-06-24 11:03:00,1.5582,1.5586,1.5581,1.5584,136300000.0
2005-06-24 11:04:00,1.5585,1.5585,1.5582,1.5584,136300000.0
2005-06-24 11:05:00,1.5585,1.5588,1.5583,1.5587,136300000.0
2005-06-24 11:06:00,1.5586,1.5588,1.5584,1.5585,136300000.0
2005-06-24 11:07:00,1.5584,1.5587,1.5584,1.5585,136300000.0
2005-06-24 11:08:00,1.5587,1.5588,1.5585,1.5588,136300000.0
2005-06-24 11:09:00,1.5586,1.5588,1.5584,1.5584,136300000.0
2005-06-24 11:10:00,1.5585,1.5586,1.5584,1.5585,136300000.0
2005-06-24 11:11:00,1.5584,1.5586,1.5581,1.5581,136300000.0
2005-06-24 11:12:00,1.5582,1.5583,1.558,1.5583,136300000.0
2005-06-24 11:13:00,1.5584,1.5584,1.558,1.5581,136300000.0
2005-06-24 11:14:00,1.5578,1.5579,1.5574,1.5576,136300000.0
2005-06-24 11:15:00,1.5575,1.5581,1.5575,1.5579,136300000.0
2005-06-24 11:16:00,1.558,1.558,1.5576,1.5578,136300000.0
2005-06-24 11:17:00,1.5577,1.5579,1.5576,1.5579,136300000.0
2005-06-24 11:18:00,1.5578,1.5582,1.5577,1.5581,136300000.0
2005-06-24 11:19:00,1.5579,1.5583,1.5579,1.5583,136300000.0
2005-06-24 11:20:00,1.5584,1.5584,1.558,1.5581,136300000.0
2005-06-24 11:21:00,1.5582,1.5583,1.558,1.5582,136300000.0
2005-06-24 11:22:00,1.5583,1.5583,1.5581,1.5582,136300000.0
2005-06-24 11:23:00,1.5584,1.5584,1.5582,1.5583,136300000.0
2005-06-24 11:24:00,1.5581,1.5584,1.5581,1.5584,136300000.0
2005-06-24 11:25:00,1.5583,1.5585,1.5581,1.5581,136300000.0
2005-06-24 11:26:00,1.558,1.5581,1.5579,1.558,136300000.0
2005-06-24 11:27:00,1.5579,1.558,1.5579,1.5579,136300000.0
2005-06-24 11:28:00,1.5581,1.5582,1.5578,1.5581,136300000.0
2005-06-24 11:29:00,1.558,1.5584,1.5579,1.5584,136300000.0
2005-06-24 11:30:00,1.5585,1.5585,1.5578,1.5578,136300000.0
2005-06-24 11:31:00,1.5579,1.5583,1.5578,1.5582,136300000.0
2005-06-24 11:32:00,1.5581,1.5582,1.558,1.5581,136300000.0
2005-06-24 11:33:00,1.558,1.5581,1.558,1.558,136300000.0
2005-06-24 11:34:00,1.5579,1.5579,1.5579,1.5579,136300000.0
2005-06-24 11:35:00,1.5578,1.5582,1.5578,1.5582,136300000.0
2005-06-24 11:36:00,1.5583,1.5583,1.5582,1.5582,136300000.0
2005-06-24 11:37:00,1.5582,1.5583,1.5582,1.5582,136300000.0
2005-06-24 11:38:00,1.5584,1.5584,1.5581,1.5582,136300000.0
2005-06-24 11:39:00,1.5579,1.5579,1.5577,1.5577,136300000.0
2005-06-24 11:40:00,1.5576,1.5582,1.5576,1.5582,136300000.0
2005-06-24 11:41:00,1.5583,1.5587,1.558,1.5586,136300000.0
2005-06-24 11:42:00,1.5583,1.5587,1.5582,1.5586,136300000.0
2005-06-24 11:43:00,1.5584,1.5585,1.5582,1.5582,136300000.0
2005-06-24 11:44:00,1.5584,1.5586,1.558,1.5585,136300000.0
2005-06-24 11:45:00,1.5586,1.5587,1.5584,1.5584,136300000.0
2005-06-24 11:46:00,1.5585,1.5586,1.5579,1.558,136300000.0
2005-06-24 11:47:00,1.5579,1.5582,1.5575,1.5578,136300000.0
2005-06-24 11:48:00,1.5579,1.5581,1.5577,1.5579,136300000.0
2005-06-24 11:49:00,1.5578,1.5583,1.5578,1.5583,136300000.0
2005-06-24 11:50:00,1.5582,1.5586,1.558,1.5585,136300000.0
2005-06-24 11:51:00,1.5587,1.5591,1.5585,1.559,136300000.0
2005-06-24 11:52:00,1.5589,1.559,1.5586,1.559,136300000.0
2005-06-24 11:53:00,1.5589,1.559,1.5588,1.5589,136300000.0
2005-06-24 11:54:00,1.5588,1.559,1.5588,1.559,136300000.0
2005-06-24 11:55:00,1.5591,1.5594,1.559,1.5594,136300000.0
2005-06-24 11:56:00,1.5592,1.5596,1.559,1.5593,136300000.0
2005-06-24 11:57:00,1.5594,1.5595,1.5591,1.5592,136300000.0
2005-06-24 11:58:00,1.5594,1.5595,1.5592,1.5594,136300000.0
2005-06-24 11:59:00,1.5592,1.5596,1.5591,1.5593,136300000.0
2005-06-24 12:00:00,1.5594,1.5595,1.5594,1.5595,136300000.0
2005-06-24 12:01:00,1.5594,1.5595,1.5592,1.5594,136300000.0
2005-06-24 12:02:00,1.5592,1.5595,1.5591,1.5593,136300000.0
2005-06-24 12:03:00,1.5594,1.5595,1.5593,1.5594,136300000.0
2005-06-24 12:04:00,1.5595,1.5596,1.559,1.5594,136300000.0
2005-06-24 12:05:00,1.5593,1.5595,1.5593,1.5593,136300000.0
2005-06-24 12:06:00,1.5592,1.5592,1.5592,1.5592,136300000.0
2005-06-24 12:07:00,1.5593,1.5596,1.5593,1.5595,136300000.0
2005-06-24 12:08:00,1.5596,1.5597,1.5595,1.5595,136300000.0
2005-06-24 12:09:00,1.5594,1.5594,1.559,1.559,136300000.0
2005-06-24 12:10:00,1.5589,1.5596,1.5589,1.5596,136300000.0
2005-06-24 12:11:00,1.5597,1.5597,1.5593,1.5593,136300000.0
2005-06-24 12:12:00,1.5592,1.5596,1.559,1.5594,136300000.0
2005-06-24 12:13:00,1.5592,1.5594,1.5592,1.5593,136300000.0
2005-06-24 12:14:00,1.5592,1.5595,1.559,1.559,136300000.0
2005-06-24 12:15:00,1.5588,1.5592,1.5588,1.5591,136300000.0
2005-06-24 12:16:00,1.559,1.5593,1.5588,1.5592,136300000.0
2005-06-24 12:17:00,1.5591,1.5591,1.5586,1.5589,136300000.0
2005-06-24 12:18:00,1.5588,1.5592,1.5588,1.559,136300000.0
2005-06-24 12:19:00,1.5592,1.5596,1.5592,1.5596,136300000.0
2005-06-24 12:20:00,1.5597,1.5598,1.5593,1.5594,136300000.0
2005-06-24 12:21:00,1.5592,1.5599,1.5592,1.5599,136300000.0
2005-06-24 12:22:00,1.5601,1.5609,1.5601,1.5605,136300000.0
2005-06-24 12:23:00,1.5603,1.5607,1.5601,1.5602,136300000.0
2005-06-24 12:24:00,1.5604,1.5611,1.5601,1.561,136300000.0
2005-06-24 12:25:00,1.5609,1.5611,1.5606,1.5609,136300000.0
2005-06-24 12:26:00,1.5608,1.5609,1.5601,1.5607,136300000.0
2005-06-24 12:27:00,1.5608,1.561,1.5603,1.5609,136300000.0
2005-06-24 12:28:00,1.5607,1.5612,1.5605,1.5612,136300000.0
2005-06-24 12:29:00,1.5611,1.5611,1.5596,1.5598,136300000.0
2005-06-24 12:30:00,1.5599,1.5606,1.5599,1.5599,136300000.0
2005-06-24 12:31:00,1.5597,1.5597,1.5593,1.5596,136300000.0
2005-06-24 12:32:00,1.5593,1.5594,1.5591,1.5593,136300000.0
2005-06-24 12:33:00,1.5594,1.5596,1.5593,1.5594,136300000.0
2005-06-24 12:34:00,1.5595,1.5596,1.5593,1.5593,136300000.0
2005-06-24 12:35:00,1.5594,1.5594,1.5593,1.5593,136300000.0
2005-06-24 12:36:00,1.5595,1.5596,1.5593,1.5595,136300000.0
2005-06-24 12:37:00,1.5594,1.5599,1.5594,1.5598,136300000.0
2005-06-24 12:38:00,1.5597,1.5605,1.5597,1.5605,136300000.0
2005-06-24 12:39:00,1.5606,1.5609,1.5602,1.5602,136300000.0
2005-06-24 12:40:00,1.5603,1.5606,1.5602,1.5605,136300000.0
2005-06-24 12:41:00,1.5606,1.5608,1.5605,1.5607,136300000.0
2005-06-24 12:42:00,1.5606,1.5608,1.5603,1.5606,136300000.0
2005-06-24 12:43:00,1.5607,1.5607,1.5601,1.5607,136300000.0
2005-06-24 12:44:00,1.5609,1.5609,1.5609,1.5609,136300000.0
2005-06-24 12:45:00,1.5608,1.5609,1.5605,1.5608,136300000.0
2005-06-24 12:46:00,1.5609,1.5609,1.5603,1.5605,136300000.0
2005-06-24 12:47:00,1.5604,1.5607,1.5603,1.5604,136300000.0
2005-06-24 12:48:00,1.5603,1.5604,1.56,1.5603,136300000.0
2005-06-24 12:49:00,1.5601,1.5603,1.5601,1.5602,136300000.0
2005-06-24 12:50:00,1.5601,1.5604,1.56,1.5604,136300000.0
2005-06-24 12:51:00,1.5602,1.5609,1.5601,1.5609,136300000.0
2005-06-24 12:52:00,1.561,1.5622,1.561,1.5614,136300000.0
2005-06-24 12:53:00,1.5618,1.5618,1.5612,1.5614,136300000.0
2005-06-24 12:54:00,1.5613,1.5615,1.5612,1.5613,136300000.0
2005-06-24 12:55:00,1.5615,1.5615,1.5611,1.5611,136300000.0
2005-06-24 12:56:00,1.5612,1.5612,1.5609,1.561,136300000.0
2005-06-24 12:57:00,1.5609,1.5615,1.5609,1.5614,136300000.0
2005-06-24 12:58:00,1.5613,1.5615,1.5612,1.5615,136300000.0
2005-06-24 12:59:00,1.5614,1.562,1.5614,1.5616,136300000.0
2005-06-24 13:00:00,1.5615,1.5619,1.5614,1.5617,136300000.0
2005-06-24 13:01:00,1.5618,1.562,1.5615,1.5616,136300000.0
2005-06-24 13:02:00,1.5614,1.5616,1.5612,1.5616,136300000.0
2005-06-24 13:03:00,1.5615,1.5615,1.561,1.5611,136300000.0
2005-06-24 13:04:00,1.5612,1.5613,1.5611,1.5611,136300000.0
2005-06-24 13:05:00,1.5612,1.5618,1.5611,1.5618,136300000.0
2005-06-24 13:06:00,1.5617,1.5624,1.5617,1.5621,136300000.0
2005-06-24 13:07:00,1.5622,1.5622,1.5616,1.5618,136300000.0
2005-06-24 13:08:00,1.5616,1.5618,1.5613,1.5615,136300000.0
2005-06-24 13:09:00,1.5616,1.5628,1.5616,1.5628,136300000.0
2005-06-24 13:10:00,1.5627,1.5633,1.5624,1.5632,136300000.0
2005-06-24 13:11:00,1.5633,1.5636,1.5631,1.5635,136300000.0
2005-06-24 13:12:00,1.5632,1.5632,1.5631,1.5631,136300000.0
2005-06-24 13:13:00,1.563,1.563,1.5624,1.5628,136300000.0
2005-06-24 13:14:00,1.563,1.5632,1.5626,1.5629,136300000.0
2005-06-24 13:15:00,1.5631,1.5632,1.5629,1.5629,136300000.0
2005-06-24 13:16:00,1.5631,1.5632,1.5628,1.5631,136300000.0
2005-06-24 13:17:00,1.563,1.5632,1.5627,1.5627,136300000.0
2005-06-24 13:18:00,1.5629,1.563,1.5627,1.5628,136300000.0
2005-06-24 13:19:00,1.5629,1.5631,1.5626,1.5627,136300000.0
2005-06-24 13:20:00,1.5628,1.5629,1.5626,1.5627,136300000.0
2005-06-24 13:21:00,1.5628,1.5628,1.5628,1.5628,136300000.0
2005-06-24 13:22:00,1.5627,1.5627,1.5623,1.5624,136300000.0
2005-06-24 13:23:00,1.5625,1.5625,1.5621,1.5623,136300000.0
2005-06-24 13:24:00,1.5622,1.5623,1.5621,1.5622,136300000.0
2005-06-24 13:25:00,1.5623,1.5624,1.562,1.562,136300000.0
2005-06-24 13:26:00,1.5619,1.5622,1.5617,1.5617,136300000.0
2005-06-24 13:27:00,1.5618,1.5622,1.5617,1.5621,136300000.0
2005-06-24 13:28:00,1.5619,1.5624,1.5619,1.5622,136300000.0
2005-06-24 13:29:00,1.5624,1.5625,1.5622,1.5623,136300000.0
2005-06-24 13:30:00,1.5622,1.5623,1.5621,1.5621,136300000.0
2005-06-24 13:31:00,1.5622,1.5627,1.5621,1.5627,136300000.0
2005-06-24 13:32:00,1.5626,1.5633,1.5626,1.5633,136300000.0
2005-06-24 13:33:00,1.5632,1.5633,1.563,1.5631,136300000.0
2005-06-24 13:34:00,1.5632,1.5632,1.5628,1.563,136300000.0
2005-06-24 13:35:00,1.5631,1.5633,1.563,1.5632,136300000.0
2005-06-24 13:36:00,1.5633,1.5636,1.5632,1.5634,136300000.0
2005-06-24 13:37:00,1.5633,1.5635,1.563,1.5631,136300000.0
2005-06-24 13:38:00,1.563,1.5635,1.563,1.5632,136300000.0
2005-06-24 13:39:00,1.5635,1.5636,1.5629,1.5629,136300000.0
2005-06-24 13:40:00,1.563,1.5634,1.563,1.5633,136300000.0
2005-06-24 13:41:00,1.5634,1.5638,1.5632,1.5636,136300000.0
2005-06-24 13:42:00,1.5637,1.5638,1.5635,1.5637,136300000.0
2005-06-24 13:43:00,1.5638,1.564,1.5636,1.564,136300000.0
2005-06-24 13:44:00,1.5641,1.5649,1.564,1.5646,136300000.0
2005-06-24 13:45:00,1.5645,1.565,1.5645,1.5646,136300000.0
2005-06-24 13:46:00,1.5649,1.5652,1.5643,1.5643,136300000.0
2005-06-24 13:47:00,1.5644,1.565,1.5641,1.565,136300000.0
2005-06-24 13:48:00,1.5647,1.5651,1.5639,1.5639,136300000.0
2005-06-24 13:49:00,1.564,1.5643,1.5637,1.5637,136300000.0
2005-06-24 13:50:00,1.5639,1.564,1.5633,1.5637,136300000.0
2005-06-24 13:51:00,1.5638,1.5641,1.5634,1.5634,136300000.0
2005-06-24 13:52:00,1.5635,1.5639,1.5635,1.5636,136300000.0
2005-06-24 13:53:00,1.5635,1.5635,1.5633,1.5633,136300000.0
2005-06-24 13:54:00,1.5632,1.5635,1.5628,1.5632,136300000.0
2005-06-24 13:55:00,1.5633,1.5635,1.5633,1.5634,136300000.0
2005-06-24 13:56:00,1.5633,1.5635,1.5632,1.5635,136300000.0
2005-06-24 13:57:00,1.5636,1.5637,1.563,1.5632,136300000.0
2005-06-24 13:58:00,1.5634,1.5636,1.5634,1.5635,136300000.0
2005-06-24 13:59:00,1.5636,1.5643,1.5636,1.5642,136300000.0
2005-06-24 14:00:00,1.5638,1.564,1.5637,1.564,136300000.0
2005-06-24 14:01:00,1.5641,1.5641,1.5639,1.5639,136300000.0
2005-06-24 14:02:00,1.564,1.564,1.5634,1.5637,136300000.0
2005-06-24 14:03:00,1.5638,1.5645,1.5636,1.5642,136300000.0
2005-06-24 14:04:00,1.5643,1.5643,1.5638,1.5641,136300000.0
2005-06-24 14:05:00,1.5642,1.5642,1.5639,1.5639,136300000.0
2005-06-24 14:06:00,1.564,1.5643,1.5638,1.5642,136300000.0
2005-06-24 14:07:00,1.5643,1.5644,1.564,1.564,136300000.0
2005-06-24 14:08:00,1.5639,1.5644,1.5639,1.5643,136300000.0
2005-06-24 14:09:00,1.5644,1.5646,1.5643,1.5643,136300000.0
2005-06-24 14:10:00,1.5644,1.5644,1.5637,1.5637,136300000.0
2005-06-24 14:11:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-06-24 14:12:00,1.5641,1.5642,1.5639,1.564,136300000.0
2005-06-24 14:13:00,1.5641,1.5642,1.5637,1.5637,136300000.0
2005-06-24 14:14:00,1.5638,1.5641,1.5637,1.5641,136300000.0
2005-06-24 14:15:00,1.564,1.5641,1.5638,1.5639,136300000.0
2005-06-24 14:16:00,1.5641,1.5643,1.5641,1.5642,136300000.0
2005-06-24 14:17:00,1.5641,1.5641,1.5636,1.5639,136300000.0
2005-06-24 14:18:00,1.5645,1.5645,1.5639,1.5643,136300000.0
2005-06-24 14:19:00,1.5642,1.5643,1.5633,1.5639,136300000.0
2005-06-24 14:20:00,1.564,1.5641,1.5638,1.5641,136300000.0
2005-06-24 14:21:00,1.5639,1.564,1.5639,1.564,136300000.0
2005-06-24 14:22:00,1.5638,1.5643,1.5638,1.5641,136300000.0
2005-06-24 14:23:00,1.5642,1.5644,1.5641,1.5642,136300000.0
2005-06-24 14:24:00,1.5641,1.5644,1.564,1.5641,136300000.0
2005-06-24 14:25:00,1.564,1.5641,1.5638,1.5639,136300000.0
2005-06-24 14:26:00,1.5638,1.564,1.5637,1.5638,136300000.0
2005-06-24 14:27:00,1.5639,1.564,1.5636,1.5636,136300000.0
2005-06-24 14:28:00,1.5635,1.5637,1.5631,1.5637,136300000.0
2005-06-24 14:29:00,1.5635,1.5638,1.5633,1.5637,136300000.0
2005-06-24 14:30:00,1.5635,1.5645,1.5621,1.5625,136300000.0
2005-06-24 14:31:00,1.5624,1.5641,1.5621,1.5632,136300000.0
2005-06-24 14:32:00,1.5634,1.5642,1.5627,1.5642,136300000.0
2005-06-24 14:33:00,1.564,1.5643,1.5638,1.564,136300000.0
2005-06-24 14:34:00,1.5639,1.5658,1.5638,1.5646,136300000.0
2005-06-24 14:35:00,1.5645,1.5653,1.5645,1.5652,136300000.0
2005-06-24 14:36:00,1.5651,1.5654,1.5648,1.565,136300000.0
2005-06-24 14:37:00,1.5652,1.5661,1.565,1.5652,136300000.0
2005-06-24 14:38:00,1.5654,1.5655,1.565,1.5654,136300000.0
2005-06-24 14:39:00,1.5657,1.5667,1.5654,1.5662,136300000.0
2005-06-24 14:40:00,1.5664,1.567,1.566,1.5668,136300000.0
2005-06-24 14:41:00,1.5671,1.5671,1.566,1.566,136300000.0
2005-06-24 14:42:00,1.5661,1.5663,1.5654,1.5654,136300000.0
2005-06-24 14:43:00,1.5656,1.5661,1.5653,1.5657,136300000.0
2005-06-24 14:44:00,1.5656,1.566,1.5656,1.5659,136300000.0
2005-06-24 14:45:00,1.566,1.5666,1.5656,1.5666,136300000.0
2005-06-24 14:46:00,1.5664,1.5665,1.5656,1.566,136300000.0
2005-06-24 14:47:00,1.5658,1.5662,1.5658,1.5658,136300000.0
2005-06-24 14:48:00,1.566,1.566,1.5652,1.5653,136300000.0
2005-06-24 14:49:00,1.5657,1.5661,1.5653,1.5656,136300000.0
2005-06-24 14:50:00,1.5658,1.5659,1.5654,1.5656,136300000.0
2005-06-24 14:51:00,1.5655,1.5656,1.5649,1.5653,136300000.0
2005-06-24 14:52:00,1.5656,1.5656,1.5649,1.5651,136300000.0
2005-06-24 14:53:00,1.565,1.5652,1.5642,1.5647,136300000.0
2005-06-24 14:54:00,1.5648,1.5649,1.5645,1.5646,136300000.0
2005-06-24 14:55:00,1.5645,1.5647,1.5642,1.5644,136300000.0
2005-06-24 14:56:00,1.5645,1.5647,1.5641,1.5645,136300000.0
2005-06-24 14:57:00,1.5646,1.565,1.5645,1.5648,136300000.0
2005-06-24 14:58:00,1.5649,1.5652,1.5649,1.565,136300000.0
2005-06-24 14:59:00,1.5649,1.5651,1.5649,1.565,136300000.0
2005-06-24 15:00:00,1.565,1.5655,1.5649,1.5654,136300000.0
2005-06-24 15:01:00,1.5655,1.5656,1.5649,1.5653,136300000.0
2005-06-24 15:02:00,1.5652,1.5653,1.5649,1.5651,136300000.0
2005-06-24 15:03:00,1.5654,1.5654,1.5649,1.565,136300000.0
2005-06-24 15:04:00,1.5651,1.5656,1.565,1.5655,136300000.0
2005-06-24 15:05:00,1.5653,1.5656,1.5649,1.5651,136300000.0
2005-06-24 15:06:00,1.565,1.5658,1.565,1.5655,136300000.0
2005-06-24 15:07:00,1.5656,1.5665,1.5656,1.5665,136300000.0
2005-06-24 15:08:00,1.5666,1.5676,1.5663,1.5676,136300000.0
2005-06-24 15:09:00,1.5673,1.5678,1.5669,1.5671,136300000.0
2005-06-24 15:10:00,1.567,1.568,1.5667,1.5676,136300000.0
2005-06-24 15:11:00,1.5674,1.5684,1.5673,1.5684,136300000.0
2005-06-24 15:12:00,1.5682,1.5684,1.5678,1.5681,136300000.0
2005-06-24 15:13:00,1.5682,1.5682,1.5671,1.5678,136300000.0
2005-06-24 15:14:00,1.5677,1.5677,1.567,1.5672,136300000.0
2005-06-24 15:15:00,1.5671,1.5674,1.567,1.567,136300000.0
2005-06-24 15:16:00,1.5672,1.5675,1.5666,1.5673,136300000.0
2005-06-24 15:17:00,1.5675,1.5679,1.5672,1.5673,136300000.0
2005-06-24 15:18:00,1.5674,1.5683,1.5674,1.5676,136300000.0
2005-06-24 15:19:00,1.5677,1.5679,1.5676,1.5677,136300000.0
2005-06-24 15:20:00,1.5675,1.5676,1.5673,1.5674,136300000.0
2005-06-24 15:21:00,1.5676,1.5677,1.5671,1.5674,136300000.0
2005-06-24 15:22:00,1.5673,1.5676,1.5669,1.5671,136300000.0
2005-06-24 15:23:00,1.567,1.5673,1.5666,1.5666,136300000.0
2005-06-24 15:24:00,1.5667,1.5672,1.5667,1.5671,136300000.0
2005-06-24 15:25:00,1.5672,1.5673,1.567,1.5671,136300000.0
2005-06-24 15:26:00,1.5672,1.5672,1.5668,1.5669,136300000.0
2005-06-24 15:27:00,1.5668,1.5668,1.5662,1.5666,136300000.0
2005-06-24 15:28:00,1.5667,1.5672,1.5665,1.5672,136300000.0
2005-06-24 15:29:00,1.5671,1.5676,1.5671,1.5676,136300000.0
2005-06-24 15:30:00,1.5675,1.5681,1.5672,1.5679,136300000.0
2005-06-24 15:31:00,1.5678,1.5679,1.5673,1.5676,136300000.0
2005-06-24 15:32:00,1.5676,1.568,1.5675,1.5677,136300000.0
2005-06-24 15:33:00,1.5678,1.5688,1.5678,1.5684,136300000.0
2005-06-24 15:34:00,1.5686,1.5688,1.5683,1.5684,136300000.0
2005-06-24 15:35:00,1.5686,1.5692,1.5684,1.5687,136300000.0
2005-06-24 15:36:00,1.5689,1.5693,1.5686,1.5691,136300000.0
2005-06-24 15:37:00,1.5689,1.5689,1.5685,1.5685,136300000.0
2005-06-24 15:38:00,1.5685,1.5685,1.5681,1.5684,136300000.0
2005-06-24 15:39:00,1.5685,1.5688,1.5681,1.5681,136300000.0
2005-06-24 15:40:00,1.5679,1.5689,1.5679,1.5688,136300000.0
2005-06-24 15:41:00,1.5689,1.5689,1.5681,1.5686,136300000.0
2005-06-24 15:42:00,1.5685,1.5686,1.5677,1.5678,136300000.0
2005-06-24 15:43:00,1.5679,1.5682,1.5678,1.5682,136300000.0
2005-06-24 15:44:00,1.568,1.5686,1.568,1.5682,136300000.0
2005-06-24 15:45:00,1.5683,1.5685,1.5682,1.5682,136300000.0
2005-06-24 15:46:00,1.5683,1.5685,1.568,1.568,136300000.0
2005-06-24 15:47:00,1.5679,1.5684,1.5678,1.5684,136300000.0
2005-06-24 15:48:00,1.5683,1.5684,1.568,1.5682,136300000.0
2005-06-24 15:49:00,1.568,1.5683,1.5678,1.5679,136300000.0
2005-06-24 15:50:00,1.5681,1.5684,1.5678,1.5681,136300000.0
2005-06-24 15:51:00,1.5684,1.5685,1.5681,1.5684,136300000.0
2005-06-24 15:52:00,1.5683,1.5685,1.5681,1.5681,136300000.0
2005-06-24 15:53:00,1.5682,1.5684,1.568,1.5683,136300000.0
2005-06-24 15:54:00,1.5684,1.5688,1.5683,1.5686,136300000.0
2005-06-24 15:55:00,1.5685,1.5686,1.5682,1.5685,136300000.0
2005-06-24 15:56:00,1.5684,1.5685,1.568,1.568,136300000.0
2005-06-24 15:57:00,1.5682,1.5685,1.5677,1.5679,136300000.0
2005-06-24 15:58:00,1.5677,1.5682,1.5677,1.5678,136300000.0
2005-06-24 15:59:00,1.5677,1.5677,1.5674,1.5675,136300000.0
2005-06-24 16:00:00,1.5674,1.5678,1.5672,1.5676,136300000.0
2005-06-24 16:01:00,1.5679,1.5686,1.5677,1.5679,136300000.0
2005-06-24 16:02:00,1.568,1.5685,1.5679,1.5683,136300000.0
2005-06-24 16:03:00,1.5684,1.5688,1.5681,1.5687,136300000.0
2005-06-24 16:04:00,1.5687,1.5689,1.5683,1.5684,136300000.0
2005-06-24 16:05:00,1.5686,1.569,1.5684,1.5687,136300000.0
2005-06-24 16:06:00,1.5686,1.5689,1.5682,1.5685,136300000.0
2005-06-24 16:07:00,1.5684,1.5688,1.5684,1.5687,136300000.0
2005-06-24 16:08:00,1.5686,1.5691,1.5685,1.5687,136300000.0
2005-06-24 16:09:00,1.5689,1.5691,1.5688,1.5691,136300000.0
2005-06-24 16:10:00,1.5689,1.5693,1.5687,1.5692,136300000.0
2005-06-24 16:11:00,1.5691,1.57,1.5691,1.5694,136300000.0
2005-06-24 16:12:00,1.5696,1.5697,1.5692,1.5693,136300000.0
2005-06-24 16:13:00,1.5694,1.5699,1.5691,1.5697,136300000.0
2005-06-24 16:14:00,1.5696,1.57,1.5691,1.57,136300000.0
2005-06-24 16:15:00,1.5699,1.5706,1.5699,1.57,136300000.0
2005-06-24 16:16:00,1.5699,1.5699,1.5692,1.5695,136300000.0
2005-06-24 16:17:00,1.5699,1.5699,1.569,1.5692,136300000.0
2005-06-24 16:18:00,1.5694,1.5695,1.569,1.5691,136300000.0
2005-06-24 16:19:00,1.569,1.5694,1.5687,1.5693,136300000.0
2005-06-24 16:20:00,1.5694,1.5696,1.5693,1.5693,136300000.0
2005-06-24 16:21:00,1.5694,1.5695,1.5692,1.5695,136300000.0
2005-06-24 16:22:00,1.5696,1.5701,1.5695,1.57,136300000.0
2005-06-24 16:23:00,1.5699,1.5707,1.5699,1.5702,136300000.0
2005-06-24 16:24:00,1.5703,1.5707,1.5701,1.5703,136300000.0
2005-06-24 16:25:00,1.5702,1.5705,1.5698,1.5703,136300000.0
2005-06-24 16:26:00,1.5704,1.5708,1.5702,1.5703,136300000.0
2005-06-24 16:27:00,1.57,1.5705,1.57,1.5701,136300000.0
2005-06-24 16:28:00,1.57,1.5705,1.5699,1.5704,136300000.0
2005-06-24 16:29:00,1.5705,1.5706,1.5703,1.5706,136300000.0
2005-06-24 16:30:00,1.5707,1.5712,1.5707,1.5712,136300000.0
2005-06-24 16:31:00,1.5712,1.5719,1.5711,1.5713,136300000.0
2005-06-24 16:32:00,1.5714,1.5723,1.5712,1.5723,136300000.0
2005-06-24 16:33:00,1.5722,1.5722,1.5717,1.5719,136300000.0
2005-06-24 16:34:00,1.5718,1.5723,1.5716,1.5723,136300000.0
2005-06-24 16:35:00,1.5721,1.5722,1.5717,1.5721,136300000.0
2005-06-24 16:36:00,1.5718,1.572,1.5715,1.5716,136300000.0
2005-06-24 16:37:00,1.5718,1.5719,1.5713,1.5716,136300000.0
2005-06-24 16:38:00,1.5715,1.5715,1.5712,1.5715,136300000.0
2005-06-24 16:39:00,1.5714,1.5715,1.5708,1.5709,136300000.0
2005-06-24 16:40:00,1.5707,1.5714,1.5707,1.5708,136300000.0
2005-06-24 16:41:00,1.5707,1.5713,1.5707,1.5713,136300000.0
2005-06-24 16:42:00,1.5715,1.5715,1.5711,1.5713,136300000.0
2005-06-24 16:43:00,1.5712,1.5718,1.5712,1.5717,136300000.0
2005-06-24 16:44:00,1.5718,1.5733,1.5714,1.5729,136300000.0
2005-06-24 16:45:00,1.5727,1.5743,1.5725,1.5739,136300000.0
2005-06-24 16:46:00,1.5737,1.5737,1.5724,1.573,136300000.0
2005-06-24 16:47:00,1.5731,1.5735,1.5725,1.5731,136300000.0
2005-06-24 16:48:00,1.5729,1.5737,1.5729,1.5731,136300000.0
2005-06-24 16:49:00,1.5732,1.5732,1.5727,1.5728,136300000.0
2005-06-24 16:50:00,1.5732,1.5733,1.573,1.5732,136300000.0
2005-06-24 16:51:00,1.5731,1.5735,1.5728,1.573,136300000.0
2005-06-24 16:52:00,1.5729,1.5733,1.5728,1.573,136300000.0
2005-06-24 16:53:00,1.5731,1.5731,1.5727,1.5727,136300000.0
2005-06-24 16:54:00,1.5728,1.5736,1.5728,1.5736,136300000.0
2005-06-24 16:55:00,1.5734,1.5738,1.5733,1.5735,136300000.0
2005-06-24 16:56:00,1.5734,1.5738,1.5728,1.5732,136300000.0
2005-06-24 16:57:00,1.5731,1.5737,1.5731,1.5737,136300000.0
2005-06-24 16:58:00,1.5738,1.5744,1.5737,1.5741,136300000.0
2005-06-24 16:59:00,1.5742,1.5748,1.574,1.5743,136300000.0
2005-06-24 17:00:00,1.5744,1.5744,1.5732,1.5732,136300000.0
2005-06-24 17:01:00,1.5733,1.5734,1.5728,1.5729,136300000.0
2005-06-24 17:02:00,1.573,1.5734,1.5726,1.573,136300000.0
2005-06-24 17:03:00,1.5729,1.5737,1.5729,1.5729,136300000.0
2005-06-24 17:04:00,1.573,1.5741,1.573,1.5739,136300000.0
2005-06-24 17:05:00,1.5743,1.5747,1.5739,1.5741,136300000.0
2005-06-24 17:06:00,1.574,1.5743,1.5738,1.5742,136300000.0
2005-06-24 17:07:00,1.5741,1.5741,1.5734,1.5736,136300000.0
2005-06-24 17:08:00,1.5738,1.5744,1.5738,1.5743,136300000.0
2005-06-24 17:09:00,1.5742,1.5744,1.5738,1.5743,136300000.0
2005-06-24 17:10:00,1.5741,1.5741,1.5738,1.5741,136300000.0
2005-06-24 17:11:00,1.5739,1.5744,1.5733,1.5733,136300000.0
2005-06-24 17:12:00,1.5732,1.5735,1.5729,1.5732,136300000.0
2005-06-24 17:13:00,1.573,1.5737,1.5727,1.5735,136300000.0
2005-06-24 17:14:00,1.5736,1.5738,1.573,1.5738,136300000.0
2005-06-24 17:15:00,1.5736,1.5736,1.5732,1.5733,136300000.0
2005-06-24 17:16:00,1.5732,1.5738,1.5731,1.5731,136300000.0
2005-06-24 17:17:00,1.573,1.5731,1.5723,1.5726,136300000.0
2005-06-24 17:18:00,1.5728,1.5729,1.5726,1.5727,136300000.0
2005-06-24 17:19:00,1.5726,1.5726,1.5723,1.5723,136300000.0
2005-06-24 17:20:00,1.5724,1.5724,1.5721,1.5722,136300000.0
2005-06-24 17:21:00,1.5723,1.5726,1.5719,1.572,136300000.0
2005-06-24 17:22:00,1.5723,1.5726,1.5722,1.5724,136300000.0
2005-06-24 17:23:00,1.5722,1.5723,1.5718,1.5718,136300000.0
2005-06-24 17:24:00,1.5717,1.5721,1.5717,1.5719,136300000.0
2005-06-24 17:25:00,1.5723,1.573,1.572,1.5726,136300000.0
2005-06-24 17:26:00,1.5725,1.5726,1.5721,1.5725,136300000.0
2005-06-24 17:27:00,1.5724,1.5727,1.5718,1.5718,136300000.0
2005-06-24 17:28:00,1.5717,1.5721,1.5716,1.572,136300000.0
2005-06-24 17:29:00,1.5717,1.5718,1.5711,1.5718,136300000.0
2005-06-24 17:30:00,1.5716,1.5717,1.5712,1.5715,136300000.0
2005-06-24 17:31:00,1.5714,1.572,1.5714,1.5715,136300000.0
2005-06-24 17:32:00,1.5716,1.572,1.5716,1.572,136300000.0
2005-06-24 17:33:00,1.5719,1.5719,1.5718,1.5718,136300000.0
2005-06-24 17:34:00,1.5717,1.572,1.5717,1.5719,136300000.0
2005-06-24 17:35:00,1.572,1.5721,1.5719,1.5719,136300000.0
2005-06-24 17:36:00,1.5718,1.572,1.5717,1.5718,136300000.0
2005-06-24 17:37:00,1.5719,1.5719,1.5718,1.5718,136300000.0
2005-06-24 17:38:00,1.5717,1.5719,1.5717,1.5718,136300000.0
2005-06-24 17:39:00,1.572,1.5723,1.572,1.5721,136300000.0
2005-06-24 17:40:00,1.572,1.572,1.572,1.572,136300000.0
2005-06-24 17:41:00,1.5719,1.5721,1.5719,1.5721,136300000.0
2005-06-24 17:42:00,1.5722,1.5723,1.5719,1.5721,136300000.0
2005-06-24 17:43:00,1.5722,1.5724,1.572,1.5723,136300000.0
2005-06-24 17:44:00,1.5724,1.5731,1.5724,1.5731,136300000.0
2005-06-24 17:45:00,1.573,1.5731,1.5724,1.5725,136300000.0
2005-06-24 17:46:00,1.5724,1.5728,1.5724,1.5725,136300000.0
2005-06-24 17:47:00,1.5723,1.5725,1.5722,1.5724,136300000.0
2005-06-24 17:48:00,1.5723,1.5725,1.572,1.5724,136300000.0
2005-06-24 17:49:00,1.5725,1.5726,1.5722,1.5726,136300000.0
2005-06-24 17:50:00,1.5727,1.5727,1.5725,1.5725,136300000.0
2005-06-24 17:51:00,1.5726,1.573,1.5726,1.5728,136300000.0
2005-06-24 17:52:00,1.573,1.573,1.5728,1.5728,136300000.0
2005-06-24 17:53:00,1.5727,1.5729,1.5727,1.5729,136300000.0
2005-06-24 17:54:00,1.5727,1.5727,1.5723,1.5723,136300000.0
2005-06-24 17:55:00,1.5724,1.5727,1.5724,1.5727,136300000.0
2005-06-24 17:56:00,1.5726,1.5727,1.5726,1.5726,136300000.0
2005-06-24 17:59:00,1.5727,1.5727,1.5722,1.5722,136300000.0
2005-06-24 18:00:00,1.572,1.5723,1.5718,1.5722,136300000.0
2005-06-24 18:01:00,1.5721,1.5728,1.5721,1.5728,136300000.0
2005-06-24 18:02:00,1.5729,1.573,1.5724,1.5724,136300000.0
2005-06-24 18:03:00,1.5725,1.5725,1.572,1.5721,136300000.0
2005-06-24 18:04:00,1.5725,1.5725,1.572,1.5723,136300000.0
2005-06-24 18:05:00,1.5724,1.5725,1.5721,1.5724,136300000.0
2005-06-24 18:06:00,1.572,1.5726,1.572,1.5721,136300000.0
2005-06-24 18:07:00,1.5723,1.5726,1.5723,1.5725,136300000.0
2005-06-24 18:08:00,1.5724,1.5729,1.5724,1.5729,136300000.0
2005-06-24 18:09:00,1.5728,1.5732,1.5728,1.5731,136300000.0
2005-06-24 18:10:00,1.573,1.5734,1.573,1.5734,136300000.0
2005-06-24 18:11:00,1.5733,1.574,1.5732,1.5737,136300000.0
2005-06-24 18:12:00,1.5736,1.5737,1.5735,1.5736,136300000.0
2005-06-24 18:13:00,1.5737,1.5738,1.5736,1.5736,136300000.0
2005-06-24 18:14:00,1.5737,1.5738,1.5734,1.5736,136300000.0
2005-06-24 18:15:00,1.5735,1.5735,1.5733,1.5733,136300000.0
2005-06-24 18:16:00,1.5735,1.5735,1.5729,1.573,136300000.0
2005-06-24 18:17:00,1.5729,1.5731,1.5726,1.5726,136300000.0
2005-06-24 18:18:00,1.5725,1.5726,1.5724,1.5724,136300000.0
2005-06-24 18:19:00,1.5721,1.5726,1.5721,1.5725,136300000.0
2005-06-24 18:20:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-06-24 18:21:00,1.5723,1.5726,1.5723,1.5726,136300000.0
2005-06-24 18:22:00,1.5725,1.5725,1.5723,1.5723,136300000.0
2005-06-24 18:23:00,1.5721,1.5723,1.5721,1.5723,136300000.0
2005-06-24 18:24:00,1.5724,1.5724,1.5723,1.5724,136300000.0
2005-06-24 18:25:00,1.5723,1.5725,1.5723,1.5724,136300000.0
2005-06-24 18:26:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-06-24 18:27:00,1.5723,1.5724,1.5723,1.5724,136300000.0
2005-06-24 18:28:00,1.5725,1.5735,1.5725,1.573,136300000.0
2005-06-24 18:29:00,1.5733,1.5741,1.5733,1.5741,136300000.0
2005-06-24 18:30:00,1.574,1.5741,1.5736,1.574,136300000.0
2005-06-24 18:31:00,1.5739,1.5743,1.5739,1.574,136300000.0
2005-06-24 18:32:00,1.5741,1.5741,1.5736,1.5737,136300000.0
2005-06-24 18:33:00,1.5734,1.5736,1.5734,1.5735,136300000.0
2005-06-24 18:34:00,1.5737,1.5738,1.5733,1.5735,136300000.0
2005-06-24 18:35:00,1.5734,1.5736,1.5734,1.5735,136300000.0
2005-06-24 18:36:00,1.5737,1.5739,1.5737,1.5738,136300000.0
2005-06-24 18:37:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-06-24 18:38:00,1.5735,1.5735,1.5732,1.5732,136300000.0
2005-06-24 18:39:00,1.5734,1.5734,1.5732,1.5733,136300000.0
2005-06-24 18:40:00,1.5734,1.5734,1.5731,1.5732,136300000.0
2005-06-24 18:41:00,1.5728,1.5732,1.5728,1.5728,136300000.0
2005-06-24 18:42:00,1.5729,1.573,1.5725,1.5725,136300000.0
2005-06-24 18:43:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-24 18:44:00,1.5725,1.5725,1.5721,1.5723,136300000.0
2005-06-24 18:46:00,1.572,1.5721,1.572,1.572,136300000.0
2005-06-24 18:47:00,1.5721,1.5723,1.572,1.5721,136300000.0
2005-06-24 18:48:00,1.572,1.5721,1.572,1.5721,136300000.0
2005-06-24 18:49:00,1.572,1.5721,1.5718,1.5719,136300000.0
2005-06-24 18:50:00,1.5718,1.5721,1.5717,1.5721,136300000.0
2005-06-24 18:51:00,1.5719,1.5719,1.5719,1.5719,136300000.0
2005-06-24 18:52:00,1.572,1.5721,1.5717,1.5721,136300000.0
2005-06-24 18:53:00,1.572,1.5721,1.5719,1.572,136300000.0
2005-06-24 18:54:00,1.5721,1.5721,1.5721,1.5721,136300000.0
2005-06-24 18:55:00,1.572,1.5721,1.572,1.5721,136300000.0
2005-06-24 18:56:00,1.5723,1.5724,1.5723,1.5723,136300000.0
2005-06-24 18:57:00,1.572,1.5721,1.5717,1.5718,136300000.0
2005-06-24 18:58:00,1.5719,1.5719,1.5717,1.5717,136300000.0
2005-06-24 18:59:00,1.5718,1.5724,1.5718,1.5723,136300000.0
2005-06-24 19:00:00,1.5724,1.5724,1.5723,1.5723,136300000.0
2005-06-24 19:01:00,1.5724,1.5734,1.5724,1.5733,136300000.0
2005-06-24 19:02:00,1.5739,1.5744,1.5734,1.5736,136300000.0
2005-06-24 19:03:00,1.5737,1.5737,1.5732,1.5732,136300000.0
2005-06-24 19:04:00,1.573,1.5731,1.573,1.5731,136300000.0
2005-06-24 19:05:00,1.5732,1.5734,1.5732,1.5733,136300000.0
2005-06-24 19:06:00,1.5732,1.5733,1.5728,1.5728,136300000.0
2005-06-24 19:07:00,1.5725,1.573,1.5724,1.5726,136300000.0
2005-06-24 19:08:00,1.5728,1.5728,1.5726,1.5728,136300000.0
2005-06-24 19:09:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-06-24 19:10:00,1.5725,1.5726,1.5725,1.5725,136300000.0
2005-06-24 19:11:00,1.5724,1.5728,1.5724,1.5725,136300000.0
2005-06-24 19:12:00,1.5726,1.5729,1.5725,1.5725,136300000.0
2005-06-24 19:13:00,1.5724,1.5731,1.5721,1.5721,136300000.0
2005-06-24 19:14:00,1.5723,1.5723,1.5721,1.5721,136300000.0
2005-06-24 19:15:00,1.5723,1.5724,1.5721,1.5724,136300000.0
2005-06-24 19:16:00,1.5723,1.5724,1.5721,1.5721,136300000.0
2005-06-24 19:17:00,1.5723,1.5724,1.5721,1.5723,136300000.0
2005-06-24 19:18:00,1.5724,1.5725,1.5721,1.5724,136300000.0
2005-06-24 19:19:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-06-24 19:20:00,1.5728,1.573,1.5726,1.5726,136300000.0
2005-06-24 19:21:00,1.5728,1.5729,1.5726,1.5726,136300000.0
2005-06-24 19:22:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-06-24 19:23:00,1.5725,1.5728,1.5725,1.5728,136300000.0
2005-06-24 19:24:00,1.5726,1.573,1.5726,1.573,136300000.0
2005-06-24 19:25:00,1.5729,1.573,1.5728,1.5728,136300000.0
2005-06-24 19:26:00,1.5724,1.5724,1.5724,1.5724,136300000.0
2005-06-24 19:27:00,1.5723,1.5724,1.5723,1.5723,136300000.0
2005-06-24 19:28:00,1.5726,1.5726,1.5721,1.5721,136300000.0
2005-06-24 19:29:00,1.5719,1.5719,1.5716,1.5717,136300000.0
2005-06-24 19:30:00,1.5718,1.5724,1.5717,1.5724,136300000.0
2005-06-24 19:31:00,1.5725,1.5726,1.5724,1.5726,136300000.0
2005-06-24 19:32:00,1.5725,1.5726,1.5724,1.5726,136300000.0
2005-06-24 19:33:00,1.5725,1.5726,1.5724,1.5725,136300000.0
2005-06-24 19:34:00,1.5724,1.5725,1.5723,1.5723,136300000.0
2005-06-24 19:35:00,1.5724,1.5724,1.5721,1.5724,136300000.0
2005-06-24 19:36:00,1.5721,1.5724,1.5721,1.5724,136300000.0
2005-06-24 19:37:00,1.5725,1.5728,1.5724,1.5726,136300000.0
2005-06-24 19:38:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-06-24 19:39:00,1.5726,1.5729,1.5726,1.5726,136300000.0
2005-06-24 19:40:00,1.5728,1.5729,1.5728,1.5728,136300000.0
2005-06-24 19:41:00,1.5729,1.573,1.5728,1.5728,136300000.0
2005-06-24 19:42:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-06-24 19:43:00,1.5725,1.5725,1.5725,1.5725,136300000.0
2005-06-24 19:44:00,1.5724,1.5724,1.5723,1.5724,136300000.0
2005-06-24 19:45:00,1.5723,1.5724,1.5721,1.5721,136300000.0
2005-06-24 19:46:00,1.5723,1.5725,1.5723,1.5725,136300000.0
2005-06-24 19:47:00,1.5726,1.5728,1.5725,1.5725,136300000.0
2005-06-24 19:48:00,1.5724,1.5725,1.5723,1.5725,136300000.0
2005-06-24 19:49:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-06-24 19:50:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-06-24 19:51:00,1.5725,1.5726,1.5724,1.5724,136300000.0
2005-06-24 19:52:00,1.5725,1.5726,1.5724,1.5724,136300000.0
2005-06-24 19:53:00,1.5726,1.5726,1.5721,1.5721,136300000.0
2005-06-24 19:54:00,1.572,1.5721,1.572,1.5721,136300000.0
2005-06-24 19:55:00,1.5723,1.5724,1.5723,1.5723,136300000.0
2005-06-24 19:56:00,1.5721,1.5725,1.5721,1.5723,136300000.0
2005-06-24 19:57:00,1.572,1.5724,1.572,1.5723,136300000.0
2005-06-24 19:58:00,1.5724,1.5724,1.5721,1.5721,136300000.0
2005-06-24 20:00:00,1.5723,1.5723,1.5723,1.5723,136300000.0
2005-06-24 20:01:00,1.5721,1.5724,1.5721,1.5724,136300000.0
2005-06-24 20:02:00,1.5723,1.5725,1.5721,1.5725,136300000.0
2005-06-24 20:04:00,1.5726,1.5728,1.5725,1.5725,136300000.0
2005-06-24 20:05:00,1.5724,1.5724,1.572,1.5724,136300000.0
2005-06-24 20:06:00,1.5725,1.5731,1.5725,1.573,136300000.0
2005-06-24 20:07:00,1.5731,1.5734,1.5731,1.5733,136300000.0
2005-06-24 20:08:00,1.5738,1.5738,1.5731,1.5731,136300000.0
2005-06-24 20:09:00,1.5733,1.5737,1.5731,1.5737,136300000.0
2005-06-24 20:10:00,1.5736,1.5737,1.5734,1.5734,136300000.0
2005-06-24 20:11:00,1.5735,1.5739,1.5735,1.5737,136300000.0
2005-06-24 20:12:00,1.5733,1.5734,1.5733,1.5733,136300000.0
2005-06-24 20:13:00,1.5732,1.5733,1.5731,1.5732,136300000.0
2005-06-24 20:14:00,1.5733,1.5736,1.5732,1.5736,136300000.0
2005-06-24 20:15:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-06-24 20:16:00,1.5736,1.5736,1.5733,1.5733,136300000.0
2005-06-24 20:17:00,1.5734,1.5737,1.5733,1.5735,136300000.0
2005-06-24 20:18:00,1.5733,1.5735,1.5733,1.5733,136300000.0
2005-06-24 20:19:00,1.5734,1.5735,1.5733,1.5734,136300000.0
2005-06-24 20:20:00,1.5732,1.5732,1.5725,1.5728,136300000.0
2005-06-24 20:21:00,1.5728,1.5728,1.5723,1.5725,136300000.0
2005-06-24 20:22:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-06-24 20:23:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-06-24 20:24:00,1.5725,1.573,1.5725,1.573,136300000.0
2005-06-24 20:25:00,1.5731,1.5732,1.5729,1.573,136300000.0
2005-06-24 20:26:00,1.5731,1.5731,1.573,1.5731,136300000.0
2005-06-24 20:27:00,1.573,1.5732,1.573,1.573,136300000.0
2005-06-24 20:28:00,1.5732,1.5732,1.5732,1.5732,136300000.0
2005-06-24 20:29:00,1.5733,1.5733,1.5726,1.5728,136300000.0
2005-06-24 20:30:00,1.5726,1.5728,1.5726,1.5726,136300000.0
2005-06-24 20:31:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-06-24 20:32:00,1.5729,1.5729,1.5728,1.5729,136300000.0
2005-06-24 20:34:00,1.5731,1.5739,1.5729,1.5739,136300000.0
2005-06-24 20:35:00,1.5738,1.5738,1.5731,1.5734,136300000.0
2005-06-24 20:36:00,1.5735,1.5737,1.5732,1.5735,136300000.0
2005-06-24 20:37:00,1.5734,1.5735,1.5734,1.5735,136300000.0
2005-06-24 20:38:00,1.5734,1.5736,1.5734,1.5735,136300000.0
2005-06-24 20:39:00,1.5734,1.5736,1.5733,1.5736,136300000.0
2005-06-24 20:41:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-06-24 20:42:00,1.5738,1.5738,1.5738,1.5738,136300000.0
2005-06-24 20:43:00,1.5737,1.574,1.5736,1.5736,136300000.0
2005-06-24 20:44:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-06-24 20:45:00,1.5735,1.5739,1.5735,1.5739,136300000.0
2005-06-24 20:46:00,1.5741,1.5741,1.5739,1.574,136300000.0
2005-06-24 20:48:00,1.5741,1.5743,1.574,1.5741,136300000.0
2005-06-24 20:49:00,1.5744,1.5744,1.5741,1.5744,136300000.0
2005-06-24 20:50:00,1.5743,1.5744,1.574,1.574,136300000.0
2005-06-24 20:51:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-06-24 20:53:00,1.5743,1.5743,1.5743,1.5743,136300000.0
2005-06-24 20:54:00,1.5741,1.5746,1.5741,1.5746,136300000.0
2005-06-24 20:55:00,1.5747,1.5747,1.5746,1.5746,136300000.0
2005-06-24 20:56:00,1.5744,1.5746,1.5744,1.5744,136300000.0
2005-06-24 20:57:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-06-24 20:58:00,1.5743,1.5746,1.5741,1.5746,136300000.0
2005-06-24 20:59:00,1.5743,1.5747,1.5735,1.5746,136300000.0
2005-06-24 21:00:00,1.5744,1.5744,1.5728,1.573,136300000.0
2005-06-24 21:01:00,1.5729,1.5736,1.5729,1.5735,136300000.0
2005-06-24 21:02:00,1.5734,1.5737,1.5733,1.5736,136300000.0
2005-06-24 21:03:00,1.5735,1.5737,1.5734,1.5734,136300000.0
2005-06-24 21:04:00,1.5733,1.5737,1.5733,1.5735,136300000.0
2005-06-24 21:05:00,1.5734,1.5736,1.5732,1.5734,136300000.0
2005-06-24 21:06:00,1.5735,1.5735,1.5734,1.5734,136300000.0
2005-06-24 21:07:00,1.5737,1.5738,1.5734,1.5734,136300000.0
2005-06-24 21:08:00,1.5735,1.5737,1.5734,1.5736,136300000.0
2005-06-24 21:09:00,1.5737,1.5738,1.5736,1.5737,136300000.0
2005-06-24 21:10:00,1.5739,1.5739,1.5735,1.5737,136300000.0
2005-06-24 21:11:00,1.5739,1.5739,1.5736,1.5738,136300000.0
2005-06-24 21:12:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-06-24 21:13:00,1.5739,1.5744,1.5739,1.5739,136300000.0
2005-06-24 21:14:00,1.574,1.574,1.5739,1.5739,136300000.0
2005-06-24 21:15:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-06-24 21:17:00,1.5737,1.5738,1.5735,1.5735,136300000.0
2005-06-24 21:18:00,1.5736,1.5739,1.5736,1.5737,136300000.0
2005-06-24 21:20:00,1.5736,1.5736,1.5731,1.5731,136300000.0
2005-06-24 21:21:00,1.5732,1.5732,1.5732,1.5732,136300000.0
2005-06-24 21:22:00,1.5731,1.5732,1.5731,1.5732,136300000.0
2005-06-24 21:23:00,1.5733,1.5733,1.5733,1.5733,136300000.0
2005-06-24 21:24:00,1.5731,1.5731,1.5731,1.5731,136300000.0
2005-06-24 21:25:00,1.573,1.5731,1.573,1.5731,136300000.0
2005-06-24 21:26:00,1.573,1.573,1.573,1.573,136300000.0
2005-06-24 21:27:00,1.5731,1.5731,1.573,1.5731,136300000.0
2005-06-24 21:28:00,1.5732,1.5733,1.5726,1.5728,136300000.0
2005-06-24 21:29:00,1.5729,1.573,1.5728,1.5729,136300000.0
2005-06-24 21:30:00,1.573,1.573,1.5724,1.5725,136300000.0
2005-06-24 21:31:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-06-24 21:32:00,1.5723,1.5723,1.5723,1.5723,136300000.0
2005-06-24 21:33:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-06-24 21:34:00,1.5725,1.5726,1.5724,1.5724,136300000.0
2005-06-24 21:36:00,1.5721,1.5721,1.5721,1.5721,136300000.0
2005-06-24 21:37:00,1.572,1.5721,1.5719,1.5721,136300000.0
2005-06-24 21:38:00,1.572,1.5721,1.572,1.5721,136300000.0
2005-06-24 21:40:00,1.5723,1.5725,1.5721,1.5725,136300000.0
2005-06-24 21:41:00,1.5724,1.5725,1.572,1.5721,136300000.0
2005-06-24 21:42:00,1.5724,1.5724,1.5723,1.5723,136300000.0
2005-06-24 21:43:00,1.5724,1.5724,1.5721,1.5721,136300000.0
2005-06-24 21:44:00,1.5719,1.5721,1.5716,1.5719,136300000.0
2005-06-24 21:45:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-06-24 21:46:00,1.5718,1.5718,1.5718,1.5718,136300000.0
2005-06-24 21:47:00,1.5719,1.572,1.5718,1.5719,136300000.0
2005-06-24 21:48:00,1.572,1.5723,1.5717,1.5718,136300000.0
2005-06-24 21:49:00,1.5719,1.572,1.5718,1.5719,136300000.0
2005-06-24 21:50:00,1.572,1.572,1.5718,1.572,136300000.0
2005-06-24 21:51:00,1.5721,1.5721,1.5719,1.5721,136300000.0
2005-06-24 21:52:00,1.5723,1.5724,1.572,1.5724,136300000.0
2005-06-24 21:53:00,1.5723,1.5725,1.5723,1.5724,136300000.0
2005-06-24 21:54:00,1.5725,1.5731,1.5725,1.5726,136300000.0
2005-06-24 21:55:00,1.5725,1.5726,1.5725,1.5725,136300000.0
2005-06-24 21:56:00,1.5721,1.5724,1.5721,1.5723,136300000.0
2005-06-24 21:57:00,1.5724,1.5724,1.5721,1.5721,136300000.0
2005-06-24 21:58:00,1.5724,1.5724,1.572,1.5721,136300000.0
2005-06-24 21:59:00,1.5724,1.5724,1.5721,1.5723,136300000.0
2005-06-24 22:00:00,1.5721,1.5723,1.5721,1.5723,136300000.0
2005-06-24 22:01:00,1.5724,1.5724,1.5724,1.5724,136300000.0
2005-06-24 22:02:00,1.5723,1.5724,1.5723,1.5723,136300000.0
2005-06-24 22:03:00,1.5724,1.5724,1.5723,1.5723,136300000.0
2005-06-24 22:04:00,1.5721,1.5723,1.5721,1.5721,136300000.0
2005-06-24 22:06:00,1.5729,1.5729,1.5729,1.5729,136300000.0
2005-06-24 22:08:00,1.5724,1.5724,1.5719,1.5723,136300000.0
2005-06-24 22:09:00,1.5721,1.5721,1.5721,1.5721,136300000.0
2005-06-24 22:10:00,1.5723,1.5728,1.5721,1.5724,136300000.0
2005-06-24 22:11:00,1.5723,1.5723,1.5721,1.5721,136300000.0
2005-06-24 22:12:00,1.5723,1.5724,1.5721,1.5724,136300000.0
2005-06-24 22:13:00,1.5721,1.5724,1.572,1.5721,136300000.0
2005-06-24 22:14:00,1.5721,1.5721,1.5721,1.5721,136300000.0
2005-06-24 22:15:00,1.5721,1.5721,1.5721,1.5721,136300000.0
2005-06-24 22:16:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-06-24 22:17:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-06-24 22:18:00,1.573,1.573,1.573,1.573,136300000.0
2005-06-24 22:22:00,1.5721,1.5721,1.5721,1.5721,136300000.0
2005-06-24 22:45:00,1.5722,1.5722,1.5722,1.5722,136300000.0
2005-06-24 22:46:00,1.5723,1.5723,1.5723,1.5723,136300000.0
2005-06-24 22:47:00,1.5723,1.5723,1.5723,1.5723,136300000.0
2005-06-24 22:49:00,1.5723,1.5723,1.5723,1.5723,136300000.0
2005-06-24 22:50:00,1.5719,1.5719,1.5719,1.5719,136300000.0
2005-06-24 22:51:00,1.5719,1.5723,1.5719,1.5723,136300000.0
2005-06-24 22:52:00,1.5719,1.5719,1.5717,1.5718,136300000.0
2005-06-24 22:53:00,1.5719,1.5719,1.5719,1.5719,136300000.0
2005-06-24 22:54:00,1.5716,1.5716,1.5716,1.5716,136300000.0
2005-06-24 22:55:00,1.5715,1.5717,1.5715,1.5717,136300000.0
2005-06-24 22:56:00,1.5716,1.5716,1.5713,1.5715,136300000.0
2005-06-24 22:57:00,1.5713,1.5713,1.5712,1.5712,136300000.0
2005-06-24 22:58:00,1.5711,1.5713,1.571,1.5712,136300000.0
2005-06-24 22:59:00,1.571,1.571,1.5707,1.5707,136300000.0
2005-06-27 00:00:00,1.5714,1.5715,1.5713,1.5713,136300000.0
2005-06-27 00:01:00,1.5715,1.5717,1.5715,1.5716,136300000.0
2005-06-27 00:02:00,1.5715,1.5717,1.5715,1.5715,136300000.0
2005-06-27 00:03:00,1.5722,1.5722,1.5722,1.5722,136300000.0
2005-06-27 00:04:00,1.5713,1.5716,1.5713,1.5716,136300000.0
2005-06-27 00:05:00,1.5715,1.5715,1.5715,1.5715,136300000.0
2005-06-27 00:06:00,1.5721,1.5721,1.5721,1.5721,136300000.0
2005-06-27 00:09:00,1.5714,1.5715,1.5714,1.5714,136300000.0
2005-06-27 00:10:00,1.5715,1.5715,1.5713,1.5714,136300000.0
2005-06-27 00:11:00,1.5713,1.5714,1.5713,1.5714,136300000.0
2005-06-27 00:12:00,1.5712,1.5712,1.5709,1.5711,136300000.0
2005-06-27 00:13:00,1.5709,1.571,1.5709,1.571,136300000.0
2005-06-27 00:14:00,1.5709,1.571,1.5709,1.571,136300000.0
2005-06-27 00:15:00,1.5711,1.5711,1.571,1.5711,136300000.0
2005-06-27 00:16:00,1.571,1.5711,1.571,1.5711,136300000.0
2005-06-27 00:17:00,1.5712,1.5712,1.5712,1.5712,136300000.0
2005-06-27 00:18:00,1.5711,1.5713,1.5711,1.5711,136300000.0
2005-06-27 00:19:00,1.5712,1.5712,1.5712,1.5712,136300000.0
2005-06-27 00:21:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-06-27 00:22:00,1.5712,1.5717,1.5711,1.5715,136300000.0
2005-06-27 00:23:00,1.5714,1.5715,1.5714,1.5715,136300000.0
2005-06-27 00:24:00,1.5714,1.5714,1.5714,1.5714,136300000.0
2005-06-27 00:26:00,1.5715,1.5716,1.5714,1.5714,136300000.0
2005-06-27 00:28:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-06-27 00:29:00,1.5712,1.5713,1.5712,1.5713,136300000.0
2005-06-27 00:31:00,1.5712,1.5712,1.5712,1.5712,136300000.0
2005-06-27 00:33:00,1.5713,1.5713,1.5712,1.5712,136300000.0
2005-06-27 00:34:00,1.5713,1.5714,1.5713,1.5714,136300000.0
2005-06-27 00:36:00,1.5715,1.5717,1.5715,1.5717,136300000.0
2005-06-27 00:37:00,1.5716,1.5716,1.5715,1.5716,136300000.0
2005-06-27 00:38:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-06-27 00:39:00,1.5715,1.5718,1.5715,1.5716,136300000.0
2005-06-27 00:40:00,1.5717,1.5719,1.5717,1.5717,136300000.0
2005-06-27 00:41:00,1.5719,1.5719,1.5716,1.5716,136300000.0
2005-06-27 00:42:00,1.5717,1.5718,1.5716,1.5718,136300000.0
2005-06-27 00:43:00,1.5717,1.572,1.5716,1.572,136300000.0
2005-06-27 00:44:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-06-27 00:45:00,1.5718,1.5718,1.5715,1.5718,136300000.0
2005-06-27 00:46:00,1.5719,1.5719,1.5718,1.5718,136300000.0
2005-06-27 00:47:00,1.5719,1.572,1.5718,1.572,136300000.0
2005-06-27 00:48:00,1.5719,1.572,1.5719,1.572,136300000.0
2005-06-27 00:49:00,1.5721,1.5724,1.572,1.5721,136300000.0
2005-06-27 00:50:00,1.5724,1.5724,1.5724,1.5724,136300000.0
2005-06-27 00:51:00,1.5723,1.5724,1.5721,1.5723,136300000.0
2005-06-27 00:52:00,1.5721,1.5723,1.5721,1.5723,136300000.0
2005-06-27 00:53:00,1.5724,1.5724,1.5724,1.5724,136300000.0
2005-06-27 00:55:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-06-27 00:57:00,1.5723,1.5724,1.5721,1.5724,136300000.0
2005-06-27 00:58:00,1.5723,1.5724,1.5721,1.5724,136300000.0
2005-06-27 00:59:00,1.5723,1.5728,1.5723,1.5725,136300000.0
2005-06-27 01:00:00,1.5728,1.5728,1.5725,1.5726,136300000.0
2005-06-27 01:01:00,1.5725,1.5728,1.5725,1.5728,136300000.0
2005-06-27 01:02:00,1.5729,1.5729,1.5725,1.5725,136300000.0
2005-06-27 01:03:00,1.5726,1.573,1.5726,1.573,136300000.0
2005-06-27 01:04:00,1.5731,1.5731,1.5729,1.5731,136300000.0
2005-06-27 01:05:00,1.573,1.5731,1.5729,1.5729,136300000.0
2005-06-27 01:06:00,1.573,1.5731,1.5729,1.5731,136300000.0
2005-06-27 01:07:00,1.5734,1.5736,1.5733,1.5736,136300000.0
2005-06-27 01:08:00,1.5735,1.574,1.5735,1.5737,136300000.0
2005-06-27 01:09:00,1.5735,1.5736,1.5734,1.5736,136300000.0
2005-06-27 01:10:00,1.5737,1.5738,1.5734,1.5738,136300000.0
2005-06-27 01:11:00,1.5737,1.5738,1.5736,1.5738,136300000.0
2005-06-27 01:12:00,1.5737,1.5741,1.5737,1.5741,136300000.0
2005-06-27 01:13:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-27 01:14:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-06-27 01:15:00,1.574,1.5744,1.574,1.5743,136300000.0
2005-06-27 01:16:00,1.5744,1.5746,1.5743,1.5743,136300000.0
2005-06-27 01:17:00,1.5744,1.5748,1.5744,1.5746,136300000.0
2005-06-27 01:18:00,1.5747,1.5747,1.5744,1.5746,136300000.0
2005-06-27 01:19:00,1.5748,1.5754,1.5748,1.5752,136300000.0
2005-06-27 01:20:00,1.5753,1.5754,1.5752,1.5754,136300000.0
2005-06-27 01:21:00,1.5755,1.5755,1.5755,1.5755,136300000.0
2005-06-27 01:22:00,1.5754,1.5758,1.5748,1.5755,136300000.0
2005-06-27 01:23:00,1.5756,1.5759,1.5754,1.5758,136300000.0
2005-06-27 01:24:00,1.5756,1.5766,1.5756,1.5764,136300000.0
2005-06-27 01:25:00,1.5763,1.5766,1.5763,1.5764,136300000.0
2005-06-27 01:26:00,1.5766,1.5766,1.5763,1.5764,136300000.0
2005-06-27 01:27:00,1.5766,1.5771,1.5764,1.577,136300000.0
2005-06-27 01:28:00,1.5766,1.5768,1.5764,1.5766,136300000.0
2005-06-27 01:29:00,1.5764,1.5766,1.5764,1.5764,136300000.0
2005-06-27 01:30:00,1.5766,1.5766,1.5764,1.5766,136300000.0
2005-06-27 01:31:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-27 01:32:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-06-27 01:33:00,1.5769,1.5773,1.5769,1.5771,136300000.0
2005-06-27 01:34:00,1.5769,1.5781,1.5769,1.5781,136300000.0
2005-06-27 01:35:00,1.578,1.5781,1.5779,1.5779,136300000.0
2005-06-27 01:36:00,1.5778,1.578,1.5776,1.5779,136300000.0
2005-06-27 01:37:00,1.578,1.5781,1.578,1.578,136300000.0
2005-06-27 01:38:00,1.5781,1.5781,1.5779,1.5781,136300000.0
2005-06-27 01:39:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-06-27 01:40:00,1.578,1.578,1.5777,1.5779,136300000.0
2005-06-27 01:41:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-06-27 01:42:00,1.578,1.5784,1.578,1.5784,136300000.0
2005-06-27 01:43:00,1.5786,1.5786,1.5784,1.5784,136300000.0
2005-06-27 01:44:00,1.5782,1.5788,1.5782,1.5784,136300000.0
2005-06-27 01:45:00,1.5786,1.5789,1.5784,1.5788,136300000.0
2005-06-27 01:46:00,1.5787,1.5791,1.5784,1.5791,136300000.0
2005-06-27 01:47:00,1.5789,1.5791,1.5784,1.5784,136300000.0
2005-06-27 01:48:00,1.5787,1.5789,1.5784,1.5788,136300000.0
2005-06-27 01:49:00,1.5787,1.5788,1.5786,1.5787,136300000.0
2005-06-27 01:50:00,1.5788,1.5788,1.5786,1.5786,136300000.0
2005-06-27 01:51:00,1.5784,1.5787,1.5784,1.5784,136300000.0
2005-06-27 01:52:00,1.5786,1.5788,1.5784,1.5787,136300000.0
2005-06-27 01:53:00,1.5786,1.5788,1.5784,1.5787,136300000.0
2005-06-27 01:54:00,1.5789,1.5792,1.5788,1.5789,136300000.0
2005-06-27 01:55:00,1.5787,1.579,1.5787,1.5789,136300000.0
2005-06-27 01:56:00,1.5788,1.5791,1.5787,1.579,136300000.0
2005-06-27 01:57:00,1.5792,1.5792,1.5787,1.5789,136300000.0
2005-06-27 01:58:00,1.5788,1.5794,1.5788,1.5792,136300000.0
2005-06-27 01:59:00,1.5794,1.5794,1.5791,1.5794,136300000.0
2005-06-27 02:00:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-06-27 02:01:00,1.5793,1.5793,1.5791,1.5791,136300000.0
2005-06-27 02:02:00,1.5791,1.5791,1.5788,1.5788,136300000.0
2005-06-27 02:03:00,1.5789,1.5789,1.5786,1.5786,136300000.0
2005-06-27 02:04:00,1.5785,1.5788,1.5784,1.5787,136300000.0
2005-06-27 02:05:00,1.5786,1.579,1.5786,1.5788,136300000.0
2005-06-27 02:06:00,1.5786,1.5788,1.5784,1.5784,136300000.0
2005-06-27 02:07:00,1.5786,1.5788,1.5786,1.5787,136300000.0
2005-06-27 02:08:00,1.5786,1.5789,1.5786,1.5788,136300000.0
2005-06-27 02:09:00,1.5787,1.5788,1.578,1.5781,136300000.0
2005-06-27 02:10:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-06-27 02:11:00,1.5778,1.5781,1.5777,1.5781,136300000.0
2005-06-27 02:12:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-06-27 02:13:00,1.578,1.578,1.5778,1.5779,136300000.0
2005-06-27 02:14:00,1.5778,1.5778,1.5777,1.5777,136300000.0
2005-06-27 02:15:00,1.5778,1.5779,1.5774,1.5777,136300000.0
2005-06-27 02:16:00,1.5776,1.5778,1.5776,1.5777,136300000.0
2005-06-27 02:17:00,1.5774,1.5779,1.5774,1.5776,136300000.0
2005-06-27 02:18:00,1.5774,1.5774,1.5773,1.5774,136300000.0
2005-06-27 02:19:00,1.5776,1.5776,1.5776,1.5776,136300000.0
2005-06-27 02:20:00,1.5774,1.5776,1.5774,1.5776,136300000.0
2005-06-27 02:21:00,1.5774,1.5776,1.5774,1.5776,136300000.0
2005-06-27 02:22:00,1.5774,1.5776,1.5774,1.5776,136300000.0
2005-06-27 02:23:00,1.5774,1.5779,1.5774,1.5777,136300000.0
2005-06-27 02:24:00,1.5776,1.5781,1.5776,1.5779,136300000.0
2005-06-27 02:25:00,1.578,1.5781,1.5779,1.5781,136300000.0
2005-06-27 02:26:00,1.5782,1.5782,1.578,1.5781,136300000.0
2005-06-27 02:27:00,1.578,1.5782,1.5779,1.5779,136300000.0
2005-06-27 02:28:00,1.5781,1.5781,1.5778,1.5778,136300000.0
2005-06-27 02:29:00,1.5779,1.5779,1.5778,1.5778,136300000.0
2005-06-27 02:30:00,1.5779,1.578,1.5778,1.578,136300000.0
2005-06-27 02:31:00,1.5781,1.5784,1.5781,1.5784,136300000.0
2005-06-27 02:32:00,1.5782,1.5784,1.578,1.5781,136300000.0
2005-06-27 02:33:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-06-27 02:34:00,1.578,1.5781,1.5779,1.5779,136300000.0
2005-06-27 02:35:00,1.5768,1.5776,1.5768,1.5774,136300000.0
2005-06-27 02:36:00,1.5777,1.5779,1.5776,1.5778,136300000.0
2005-06-27 02:37:00,1.5777,1.5778,1.5773,1.5774,136300000.0
2005-06-27 02:39:00,1.5776,1.5776,1.5776,1.5776,136300000.0
2005-06-27 02:40:00,1.5777,1.5781,1.5777,1.5781,136300000.0
2005-06-27 02:41:00,1.578,1.5781,1.578,1.578,136300000.0
2005-06-27 02:42:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-06-27 02:43:00,1.5777,1.578,1.5774,1.5774,136300000.0
2005-06-27 02:44:00,1.5776,1.5777,1.5776,1.5776,136300000.0
2005-06-27 02:45:00,1.5777,1.5781,1.5777,1.578,136300000.0
2005-06-27 02:46:00,1.5781,1.5781,1.5778,1.5779,136300000.0
2005-06-27 02:47:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-06-27 02:48:00,1.5776,1.5779,1.5776,1.5776,136300000.0
2005-06-27 02:49:00,1.5774,1.5777,1.5774,1.5774,136300000.0
2005-06-27 02:50:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-06-27 02:51:00,1.5776,1.5778,1.5774,1.5774,136300000.0
2005-06-27 02:52:00,1.5776,1.5778,1.5776,1.5776,136300000.0
2005-06-27 02:53:00,1.5774,1.5774,1.5771,1.5773,136300000.0
2005-06-27 02:54:00,1.5771,1.5777,1.5771,1.5777,136300000.0
2005-06-27 02:55:00,1.5774,1.5779,1.5774,1.5778,136300000.0
2005-06-27 02:56:00,1.5777,1.5777,1.5774,1.5774,136300000.0
2005-06-27 02:57:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-06-27 02:58:00,1.5776,1.578,1.5774,1.5779,136300000.0
2005-06-27 02:59:00,1.5778,1.578,1.5778,1.578,136300000.0
2005-06-27 03:00:00,1.5781,1.5781,1.5779,1.5779,136300000.0
2005-06-27 03:01:00,1.578,1.5781,1.578,1.578,136300000.0
2005-06-27 03:02:00,1.5779,1.5781,1.5779,1.5781,136300000.0
2005-06-27 03:03:00,1.5784,1.5784,1.578,1.5781,136300000.0
2005-06-27 03:04:00,1.578,1.5781,1.5779,1.5781,136300000.0
2005-06-27 03:05:00,1.578,1.578,1.5777,1.5777,136300000.0
2005-06-27 03:06:00,1.5778,1.5778,1.5777,1.5777,136300000.0
2005-06-27 03:07:00,1.5776,1.5777,1.5776,1.5777,136300000.0
2005-06-27 03:08:00,1.5778,1.5779,1.5777,1.5777,136300000.0
2005-06-27 03:09:00,1.5778,1.578,1.5778,1.578,136300000.0
2005-06-27 03:10:00,1.5778,1.5781,1.5778,1.578,136300000.0
2005-06-27 03:11:00,1.5781,1.5781,1.578,1.5781,136300000.0
2005-06-27 03:13:00,1.578,1.5782,1.578,1.5781,136300000.0
2005-06-27 03:14:00,1.578,1.578,1.5779,1.578,136300000.0
2005-06-27 03:15:00,1.5781,1.5782,1.5778,1.5781,136300000.0
2005-06-27 03:16:00,1.5779,1.5781,1.5774,1.5779,136300000.0
2005-06-27 03:17:00,1.578,1.5782,1.5779,1.5782,136300000.0
2005-06-27 03:18:00,1.5781,1.5782,1.5781,1.5781,136300000.0
2005-06-27 03:19:00,1.5782,1.5782,1.578,1.578,136300000.0
2005-06-27 03:20:00,1.5781,1.5781,1.5777,1.5777,136300000.0
2005-06-27 03:21:00,1.5778,1.5778,1.5777,1.5777,136300000.0
2005-06-27 03:22:00,1.5774,1.5776,1.577,1.5773,136300000.0
2005-06-27 03:23:00,1.5774,1.5781,1.5774,1.5779,136300000.0
2005-06-27 03:24:00,1.5777,1.5777,1.5774,1.5776,136300000.0
2005-06-27 03:25:00,1.5774,1.5778,1.5774,1.5776,136300000.0
2005-06-27 03:26:00,1.5778,1.5778,1.5774,1.5777,136300000.0
2005-06-27 03:27:00,1.5776,1.5776,1.5773,1.5773,136300000.0
2005-06-27 03:28:00,1.5774,1.5774,1.5771,1.5771,136300000.0
2005-06-27 03:29:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-06-27 03:30:00,1.5769,1.5771,1.5769,1.577,136300000.0
2005-06-27 03:31:00,1.5771,1.5771,1.5771,1.5771,136300000.0
2005-06-27 03:32:00,1.5773,1.5774,1.5771,1.5771,136300000.0
2005-06-27 03:33:00,1.5773,1.5774,1.5771,1.5773,136300000.0
2005-06-27 03:34:00,1.5771,1.5771,1.5766,1.5766,136300000.0
2005-06-27 03:35:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-06-27 03:36:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-06-27 03:37:00,1.577,1.5771,1.5768,1.577,136300000.0
2005-06-27 03:38:00,1.5769,1.5771,1.5769,1.5771,136300000.0
2005-06-27 03:39:00,1.5773,1.5773,1.5773,1.5773,136300000.0
2005-06-27 03:40:00,1.5771,1.5774,1.5771,1.5771,136300000.0
2005-06-27 03:41:00,1.5773,1.5773,1.5771,1.5773,136300000.0
2005-06-27 03:42:00,1.5771,1.5771,1.5771,1.5771,136300000.0
2005-06-27 03:43:00,1.5773,1.5774,1.5771,1.5774,136300000.0
2005-06-27 03:44:00,1.5773,1.5773,1.5771,1.5773,136300000.0
2005-06-27 03:45:00,1.5774,1.5776,1.5774,1.5774,136300000.0
2005-06-27 03:46:00,1.5773,1.5774,1.5771,1.5771,136300000.0
2005-06-27 03:47:00,1.5773,1.5774,1.5771,1.5773,136300000.0
2005-06-27 03:48:00,1.5771,1.5773,1.577,1.5773,136300000.0
2005-06-27 03:49:00,1.5771,1.5773,1.5771,1.5771,136300000.0
2005-06-27 03:50:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-06-27 03:51:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-06-27 03:52:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-06-27 03:53:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-06-27 03:54:00,1.5773,1.5773,1.5771,1.5773,136300000.0
2005-06-27 03:55:00,1.5771,1.5773,1.5771,1.5771,136300000.0
2005-06-27 03:56:00,1.5773,1.5773,1.5771,1.5771,136300000.0
2005-06-27 03:57:00,1.5774,1.5774,1.5771,1.5773,136300000.0
2005-06-27 03:58:00,1.5771,1.5774,1.5771,1.5773,136300000.0
2005-06-27 03:59:00,1.5771,1.5773,1.577,1.577,136300000.0
2005-06-27 04:00:00,1.5771,1.5771,1.5769,1.5769,136300000.0
2005-06-27 04:01:00,1.577,1.5773,1.577,1.5771,136300000.0
2005-06-27 04:02:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-06-27 04:03:00,1.577,1.5771,1.577,1.577,136300000.0
2005-06-27 04:04:00,1.5769,1.5771,1.5769,1.5769,136300000.0
2005-06-27 04:05:00,1.577,1.5771,1.5769,1.5771,136300000.0
2005-06-27 04:06:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-06-27 04:07:00,1.5773,1.5773,1.5768,1.5769,136300000.0
2005-06-27 04:08:00,1.577,1.577,1.5768,1.5768,136300000.0
2005-06-27 04:09:00,1.577,1.577,1.5766,1.5769,136300000.0
2005-06-27 04:10:00,1.5768,1.5769,1.5768,1.5768,136300000.0
2005-06-27 04:11:00,1.5769,1.577,1.5768,1.5769,136300000.0
2005-06-27 04:12:00,1.577,1.577,1.5766,1.577,136300000.0
2005-06-27 04:13:00,1.5769,1.5769,1.5766,1.5769,136300000.0
2005-06-27 04:14:00,1.5768,1.5769,1.5768,1.5768,136300000.0
2005-06-27 04:15:00,1.5766,1.577,1.5766,1.5769,136300000.0
2005-06-27 04:16:00,1.5768,1.577,1.5766,1.5766,136300000.0
2005-06-27 04:18:00,1.5764,1.5766,1.5764,1.5764,136300000.0
2005-06-27 04:19:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-27 04:20:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-06-27 04:21:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-27 04:24:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-27 04:25:00,1.5766,1.5766,1.5764,1.5766,136300000.0
2005-06-27 04:26:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-27 04:27:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-27 04:29:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-27 04:30:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-27 04:31:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-27 04:34:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-27 04:35:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 04:37:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 04:40:00,1.5763,1.5763,1.5763,1.5763,136300000.0
2005-06-27 04:41:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-27 04:42:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-27 04:43:00,1.5768,1.5768,1.5766,1.5768,136300000.0
2005-06-27 04:44:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-27 04:45:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-06-27 04:46:00,1.5769,1.5769,1.5768,1.5768,136300000.0
2005-06-27 04:48:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-06-27 04:51:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-27 04:53:00,1.5768,1.5768,1.5764,1.5764,136300000.0
2005-06-27 04:54:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-27 04:55:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-27 04:56:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-27 04:57:00,1.5763,1.5764,1.5762,1.5763,136300000.0
2005-06-27 04:58:00,1.5764,1.5766,1.5763,1.5764,136300000.0
2005-06-27 04:59:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-27 05:00:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-27 05:01:00,1.5763,1.5764,1.5762,1.5762,136300000.0
2005-06-27 05:02:00,1.5763,1.5764,1.5762,1.5763,136300000.0
2005-06-27 05:04:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-27 05:05:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-27 05:07:00,1.5763,1.5763,1.5763,1.5763,136300000.0
2005-06-27 05:08:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-27 05:09:00,1.5763,1.5764,1.5763,1.5763,136300000.0
2005-06-27 05:10:00,1.5762,1.5763,1.5762,1.5763,136300000.0
2005-06-27 05:11:00,1.5762,1.5764,1.5761,1.5761,136300000.0
2005-06-27 05:12:00,1.5762,1.5762,1.5759,1.5761,136300000.0
2005-06-27 05:13:00,1.5762,1.5764,1.5762,1.5763,136300000.0
2005-06-27 05:16:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-27 05:17:00,1.5763,1.5763,1.5763,1.5763,136300000.0
2005-06-27 05:18:00,1.5764,1.5764,1.5763,1.5763,136300000.0
2005-06-27 05:19:00,1.5762,1.5763,1.5762,1.5763,136300000.0
2005-06-27 05:21:00,1.5762,1.5763,1.5761,1.5761,136300000.0
2005-06-27 05:22:00,1.5762,1.5763,1.5762,1.5763,136300000.0
2005-06-27 05:23:00,1.5764,1.5764,1.5763,1.5763,136300000.0
2005-06-27 05:25:00,1.5762,1.5764,1.5762,1.5763,136300000.0
2005-06-27 05:26:00,1.5762,1.5762,1.5761,1.5761,136300000.0
2005-06-27 05:29:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-06-27 05:30:00,1.5758,1.5759,1.5756,1.5758,136300000.0
2005-06-27 05:31:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-06-27 05:33:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-06-27 05:34:00,1.5756,1.5756,1.5753,1.5754,136300000.0
2005-06-27 05:35:00,1.5755,1.5756,1.5754,1.5756,136300000.0
2005-06-27 05:36:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-06-27 05:37:00,1.5756,1.5758,1.5755,1.5758,136300000.0
2005-06-27 05:38:00,1.5756,1.5759,1.5756,1.5758,136300000.0
2005-06-27 05:39:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-27 05:40:00,1.5756,1.5758,1.5755,1.5758,136300000.0
2005-06-27 05:41:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-27 05:42:00,1.5756,1.5763,1.5756,1.5763,136300000.0
2005-06-27 05:43:00,1.5762,1.5762,1.5759,1.5759,136300000.0
2005-06-27 05:45:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-06-27 05:46:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-06-27 05:47:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-06-27 05:48:00,1.5758,1.5759,1.5758,1.5758,136300000.0
2005-06-27 05:49:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-27 05:50:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-06-27 05:51:00,1.5761,1.5761,1.5759,1.5759,136300000.0
2005-06-27 05:52:00,1.5761,1.5761,1.5759,1.5759,136300000.0
2005-06-27 05:53:00,1.5761,1.5761,1.5761,1.5761,136300000.0
2005-06-27 05:55:00,1.5759,1.5761,1.5759,1.5759,136300000.0
2005-06-27 05:58:00,1.5761,1.5761,1.5761,1.5761,136300000.0
2005-06-27 05:59:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-27 06:00:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-27 06:01:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-06-27 06:02:00,1.5758,1.5758,1.5756,1.5758,136300000.0
2005-06-27 06:03:00,1.5756,1.5758,1.5756,1.5756,136300000.0
2005-06-27 06:05:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-06-27 06:06:00,1.5756,1.5758,1.5756,1.5758,136300000.0
2005-06-27 06:09:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-06-27 06:10:00,1.5758,1.5759,1.5758,1.5758,136300000.0
2005-06-27 06:11:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-27 06:12:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-06-27 06:13:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-06-27 06:14:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-06-27 06:15:00,1.5761,1.5761,1.5759,1.5759,136300000.0
2005-06-27 06:16:00,1.5761,1.5762,1.5759,1.5762,136300000.0
2005-06-27 06:17:00,1.5761,1.5763,1.5761,1.5763,136300000.0
2005-06-27 06:18:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-27 06:19:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-27 06:20:00,1.5768,1.5768,1.5764,1.5766,136300000.0
2005-06-27 06:21:00,1.5768,1.5769,1.5766,1.5769,136300000.0
2005-06-27 06:22:00,1.5768,1.577,1.5766,1.5769,136300000.0
2005-06-27 06:23:00,1.577,1.577,1.5768,1.5769,136300000.0
2005-06-27 06:24:00,1.577,1.577,1.577,1.577,136300000.0
2005-06-27 06:25:00,1.5768,1.5768,1.5764,1.5766,136300000.0
2005-06-27 06:26:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-06-27 06:27:00,1.5769,1.5769,1.5768,1.5768,136300000.0
2005-06-27 06:28:00,1.5769,1.5769,1.5768,1.5768,136300000.0
2005-06-27 06:29:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 06:30:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 06:32:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-27 06:33:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 06:34:00,1.5766,1.5766,1.5764,1.5766,136300000.0
2005-06-27 06:35:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-27 06:36:00,1.5764,1.5766,1.5764,1.5764,136300000.0
2005-06-27 06:37:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 06:38:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 06:39:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-27 06:40:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-27 06:41:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-27 06:42:00,1.5766,1.5766,1.5764,1.5766,136300000.0
2005-06-27 06:44:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-06-27 06:45:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-27 06:51:00,1.5764,1.5768,1.5764,1.5766,136300000.0
2005-06-27 06:52:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-27 06:53:00,1.5768,1.577,1.5768,1.577,136300000.0
2005-06-27 06:54:00,1.5771,1.5771,1.577,1.5771,136300000.0
2005-06-27 06:55:00,1.577,1.577,1.5769,1.5769,136300000.0
2005-06-27 06:56:00,1.577,1.577,1.5768,1.5768,136300000.0
2005-06-27 06:57:00,1.5769,1.577,1.5766,1.5766,136300000.0
2005-06-27 06:58:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-27 06:59:00,1.5768,1.5768,1.5766,1.5768,136300000.0
2005-06-27 07:00:00,1.5769,1.5769,1.5766,1.5768,136300000.0
2005-06-27 07:01:00,1.5769,1.5769,1.5769,1.5769,136300000.0
2005-06-27 07:02:00,1.5768,1.577,1.5768,1.5769,136300000.0
2005-06-27 07:03:00,1.5766,1.5769,1.5766,1.5768,136300000.0
2005-06-27 07:04:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-27 07:05:00,1.5768,1.577,1.5768,1.5769,136300000.0
2005-06-27 07:06:00,1.577,1.577,1.5769,1.577,136300000.0
2005-06-27 07:07:00,1.5769,1.577,1.5769,1.577,136300000.0
2005-06-27 07:08:00,1.5769,1.5771,1.5769,1.5771,136300000.0
2005-06-27 07:09:00,1.5773,1.5773,1.5771,1.5773,136300000.0
2005-06-27 07:10:00,1.5771,1.5771,1.5771,1.5771,136300000.0
2005-06-27 07:11:00,1.577,1.5771,1.5769,1.577,136300000.0
2005-06-27 07:12:00,1.5766,1.577,1.5766,1.5768,136300000.0
2005-06-27 07:13:00,1.5769,1.5769,1.5768,1.5769,136300000.0
2005-06-27 07:14:00,1.577,1.577,1.5769,1.5769,136300000.0
2005-06-27 07:15:00,1.5768,1.5769,1.5768,1.5769,136300000.0
2005-06-27 07:16:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-27 07:18:00,1.5764,1.5764,1.5763,1.5763,136300000.0
2005-06-27 07:19:00,1.5762,1.5762,1.5761,1.5761,136300000.0
2005-06-27 07:20:00,1.5758,1.5759,1.5755,1.5755,136300000.0
2005-06-27 07:21:00,1.5752,1.5759,1.5752,1.5758,136300000.0
2005-06-27 07:22:00,1.5759,1.5761,1.5755,1.5759,136300000.0
2005-06-27 07:23:00,1.5761,1.5761,1.5759,1.5759,136300000.0
2005-06-27 07:24:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-06-27 07:26:00,1.5761,1.5761,1.5758,1.5761,136300000.0
2005-06-27 07:27:00,1.5762,1.5763,1.5761,1.5762,136300000.0
2005-06-27 07:28:00,1.5763,1.5763,1.5759,1.5762,136300000.0
2005-06-27 07:29:00,1.5761,1.5762,1.5759,1.5759,136300000.0
2005-06-27 07:30:00,1.5761,1.5762,1.5761,1.5762,136300000.0
2005-06-27 07:31:00,1.5761,1.5764,1.5761,1.5762,136300000.0
2005-06-27 07:32:00,1.5761,1.5762,1.5758,1.5758,136300000.0
2005-06-27 07:33:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-06-27 07:34:00,1.5759,1.5761,1.5756,1.5759,136300000.0
2005-06-27 07:36:00,1.5763,1.5768,1.5763,1.5763,136300000.0
2005-06-27 07:37:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 07:38:00,1.5763,1.5763,1.5763,1.5763,136300000.0
2005-06-27 07:39:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-27 07:40:00,1.5764,1.5768,1.5764,1.5768,136300000.0
2005-06-27 07:41:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-27 07:42:00,1.5768,1.5769,1.5766,1.5769,136300000.0
2005-06-27 07:43:00,1.5768,1.577,1.5766,1.5768,136300000.0
2005-06-27 07:44:00,1.5766,1.577,1.5766,1.5768,136300000.0
2005-06-27 07:45:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-06-27 07:46:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-27 07:47:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 07:48:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-27 07:49:00,1.5764,1.577,1.5764,1.5766,136300000.0
2005-06-27 07:50:00,1.5764,1.5764,1.5763,1.5764,136300000.0
2005-06-27 07:51:00,1.5765,1.5766,1.5763,1.5763,136300000.0
2005-06-27 07:52:00,1.5768,1.577,1.5764,1.5766,136300000.0
2005-06-27 07:53:00,1.5768,1.5769,1.5766,1.5768,136300000.0
2005-06-27 07:54:00,1.5766,1.5768,1.5764,1.5764,136300000.0
2005-06-27 07:55:00,1.5763,1.5764,1.5761,1.5761,136300000.0
2005-06-27 07:56:00,1.5759,1.5762,1.5759,1.5759,136300000.0
2005-06-27 07:57:00,1.5761,1.5762,1.5756,1.5756,136300000.0
2005-06-27 07:58:00,1.5759,1.5759,1.5752,1.5755,136300000.0
2005-06-27 07:59:00,1.5754,1.5759,1.5754,1.5756,136300000.0
2005-06-27 08:00:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-06-27 08:01:00,1.5758,1.5758,1.5754,1.5754,136300000.0
2005-06-27 08:02:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-06-27 08:03:00,1.5755,1.5756,1.5753,1.5756,136300000.0
2005-06-27 08:04:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-06-27 08:05:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-06-27 08:06:00,1.5753,1.5756,1.5753,1.5755,136300000.0
2005-06-27 08:07:00,1.5754,1.5755,1.5751,1.5752,136300000.0
2005-06-27 08:08:00,1.5753,1.5758,1.5752,1.5757,136300000.0
2005-06-27 08:09:00,1.5755,1.5758,1.5754,1.5755,136300000.0
2005-06-27 08:10:00,1.5756,1.5756,1.5753,1.5754,136300000.0
2005-06-27 08:11:00,1.5755,1.5755,1.5752,1.5755,136300000.0
2005-06-27 08:12:00,1.5756,1.5757,1.5753,1.5756,136300000.0
2005-06-27 08:13:00,1.5755,1.5758,1.5755,1.5756,136300000.0
2005-06-27 08:14:00,1.5757,1.576,1.5757,1.5758,136300000.0
2005-06-27 08:15:00,1.5757,1.5761,1.5757,1.5759,136300000.0
2005-06-27 08:16:00,1.5761,1.5762,1.5759,1.5762,136300000.0
2005-06-27 08:17:00,1.5763,1.5763,1.576,1.5763,136300000.0
2005-06-27 08:18:00,1.5766,1.5767,1.5765,1.5765,136300000.0
2005-06-27 08:19:00,1.5766,1.5776,1.5766,1.5775,136300000.0
2005-06-27 08:20:00,1.5774,1.5775,1.577,1.5771,136300000.0
2005-06-27 08:21:00,1.577,1.5771,1.5768,1.5769,136300000.0
2005-06-27 08:22:00,1.577,1.577,1.5767,1.5768,136300000.0
2005-06-27 08:23:00,1.5767,1.5769,1.5767,1.5769,136300000.0
2005-06-27 08:24:00,1.577,1.577,1.5767,1.5768,136300000.0
2005-06-27 08:25:00,1.5769,1.577,1.5767,1.5769,136300000.0
2005-06-27 08:26:00,1.5771,1.5779,1.5771,1.5774,136300000.0
2005-06-27 08:27:00,1.5773,1.5775,1.5773,1.5774,136300000.0
2005-06-27 08:28:00,1.5775,1.5776,1.5773,1.5776,136300000.0
2005-06-27 08:29:00,1.5777,1.5777,1.5773,1.5773,136300000.0
2005-06-27 08:30:00,1.5774,1.5776,1.5771,1.5772,136300000.0
2005-06-27 08:31:00,1.5771,1.5778,1.5771,1.5777,136300000.0
2005-06-27 08:32:00,1.5776,1.5779,1.5775,1.5776,136300000.0
2005-06-27 08:33:00,1.5777,1.5779,1.5776,1.5776,136300000.0
2005-06-27 08:34:00,1.578,1.5784,1.5778,1.5784,136300000.0
2005-06-27 08:35:00,1.5783,1.5784,1.5779,1.578,136300000.0
2005-06-27 08:36:00,1.5781,1.5781,1.5777,1.5778,136300000.0
2005-06-27 08:37:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-06-27 08:38:00,1.578,1.578,1.5778,1.5778,136300000.0
2005-06-27 08:39:00,1.5777,1.578,1.5774,1.5775,136300000.0
2005-06-27 08:40:00,1.5776,1.5785,1.5776,1.578,136300000.0
2005-06-27 08:41:00,1.5781,1.5787,1.5781,1.5783,136300000.0
2005-06-27 08:42:00,1.5782,1.5785,1.5782,1.5783,136300000.0
2005-06-27 08:43:00,1.5782,1.5793,1.5782,1.5793,136300000.0
2005-06-27 08:44:00,1.5792,1.5796,1.5788,1.5792,136300000.0
2005-06-27 08:45:00,1.5791,1.5795,1.5791,1.5795,136300000.0
2005-06-27 08:46:00,1.5793,1.5801,1.5792,1.5801,136300000.0
2005-06-27 08:47:00,1.5798,1.5805,1.5795,1.5805,136300000.0
2005-06-27 08:48:00,1.5803,1.5803,1.5793,1.5799,136300000.0
2005-06-27 08:49:00,1.5798,1.5802,1.5798,1.5798,136300000.0
2005-06-27 08:50:00,1.5797,1.5802,1.5797,1.5801,136300000.0
2005-06-27 08:51:00,1.5802,1.5803,1.5796,1.5797,136300000.0
2005-06-27 08:52:00,1.5799,1.5802,1.5799,1.58,136300000.0
2005-06-27 08:53:00,1.5802,1.5804,1.5802,1.5804,136300000.0
2005-06-27 08:54:00,1.5805,1.5807,1.5803,1.5805,136300000.0
2005-06-27 08:55:00,1.5804,1.5806,1.5801,1.5802,136300000.0
2005-06-27 08:56:00,1.5801,1.5805,1.5801,1.5804,136300000.0
2005-06-27 08:57:00,1.5802,1.5807,1.5802,1.5805,136300000.0
2005-06-27 08:58:00,1.5806,1.5807,1.5798,1.5801,136300000.0
2005-06-27 08:59:00,1.5802,1.5803,1.5799,1.5803,136300000.0
2005-06-27 09:00:00,1.5805,1.581,1.5805,1.5806,136300000.0
2005-06-27 09:01:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-06-27 09:02:00,1.5802,1.5803,1.5798,1.5801,136300000.0
2005-06-27 09:03:00,1.5802,1.5804,1.5799,1.5804,136300000.0
2005-06-27 09:04:00,1.5805,1.5808,1.5803,1.5808,136300000.0
2005-06-27 09:05:00,1.5807,1.5807,1.5803,1.5804,136300000.0
2005-06-27 09:06:00,1.5803,1.5807,1.5803,1.5807,136300000.0
2005-06-27 09:07:00,1.5806,1.5813,1.5806,1.5812,136300000.0
2005-06-27 09:08:00,1.5811,1.5814,1.5811,1.5813,136300000.0
2005-06-27 09:09:00,1.5812,1.582,1.581,1.5817,136300000.0
2005-06-27 09:10:00,1.5816,1.5818,1.5815,1.5816,136300000.0
2005-06-27 09:11:00,1.5817,1.5822,1.5816,1.582,136300000.0
2005-06-27 09:12:00,1.5819,1.5821,1.5817,1.582,136300000.0
2005-06-27 09:13:00,1.5821,1.5823,1.582,1.5823,136300000.0
2005-06-27 09:14:00,1.5821,1.5822,1.5815,1.5818,136300000.0
2005-06-27 09:15:00,1.582,1.5826,1.5817,1.5823,136300000.0
2005-06-27 09:16:00,1.5825,1.5829,1.5825,1.5828,136300000.0
2005-06-27 09:17:00,1.5827,1.5833,1.5827,1.5832,136300000.0
2005-06-27 09:18:00,1.5831,1.5832,1.5826,1.5829,136300000.0
2005-06-27 09:19:00,1.5828,1.5832,1.5827,1.5829,136300000.0
2005-06-27 09:20:00,1.5831,1.5835,1.5828,1.5835,136300000.0
2005-06-27 09:21:00,1.5834,1.5836,1.5834,1.5835,136300000.0
2005-06-27 09:22:00,1.5836,1.5847,1.5835,1.5845,136300000.0
2005-06-27 09:23:00,1.5847,1.585,1.5841,1.5847,136300000.0
2005-06-27 09:24:00,1.5848,1.5854,1.5847,1.5853,136300000.0
2005-06-27 09:25:00,1.5851,1.5853,1.585,1.585,136300000.0
2005-06-27 09:26:00,1.5849,1.5849,1.5842,1.5843,136300000.0
2005-06-27 09:27:00,1.5842,1.5842,1.5838,1.584,136300000.0
2005-06-27 09:28:00,1.5841,1.5843,1.5841,1.5842,136300000.0
2005-06-27 09:29:00,1.5841,1.5846,1.5841,1.5845,136300000.0
2005-06-27 09:30:00,1.5846,1.5848,1.5843,1.5846,136300000.0
2005-06-27 09:31:00,1.5845,1.5849,1.5844,1.5848,136300000.0
2005-06-27 09:32:00,1.5847,1.5847,1.5843,1.5843,136300000.0
2005-06-27 09:33:00,1.5839,1.5842,1.5839,1.5839,136300000.0
2005-06-27 09:34:00,1.584,1.584,1.5837,1.5839,136300000.0
2005-06-27 09:35:00,1.5837,1.5844,1.5837,1.5842,136300000.0
2005-06-27 09:36:00,1.584,1.5846,1.584,1.5843,136300000.0
2005-06-27 09:37:00,1.5844,1.5845,1.584,1.5842,136300000.0
2005-06-27 09:38:00,1.5844,1.5847,1.5843,1.5846,136300000.0
2005-06-27 09:39:00,1.5844,1.5849,1.5844,1.5849,136300000.0
2005-06-27 09:40:00,1.5848,1.585,1.5846,1.585,136300000.0
2005-06-27 09:41:00,1.5849,1.5854,1.5848,1.5848,136300000.0
2005-06-27 09:42:00,1.585,1.5851,1.5849,1.5849,136300000.0
2005-06-27 09:43:00,1.5848,1.5848,1.584,1.5841,136300000.0
2005-06-27 09:44:00,1.584,1.5841,1.5834,1.584,136300000.0
2005-06-27 09:45:00,1.5836,1.5837,1.5829,1.5829,136300000.0
2005-06-27 09:46:00,1.583,1.583,1.5825,1.5827,136300000.0
2005-06-27 09:47:00,1.5828,1.5835,1.5827,1.5834,136300000.0
2005-06-27 09:48:00,1.5835,1.5838,1.5834,1.5835,136300000.0
2005-06-27 09:49:00,1.5833,1.5837,1.5833,1.5836,136300000.0
2005-06-27 09:50:00,1.5833,1.5838,1.5833,1.5836,136300000.0
2005-06-27 09:51:00,1.5835,1.5837,1.5834,1.5836,136300000.0
2005-06-27 09:52:00,1.5835,1.5838,1.5834,1.5835,136300000.0
2005-06-27 09:53:00,1.5834,1.5837,1.5832,1.5836,136300000.0
2005-06-27 09:54:00,1.5837,1.5837,1.5833,1.5835,136300000.0
2005-06-27 09:55:00,1.5836,1.5837,1.5832,1.5834,136300000.0
2005-06-27 09:56:00,1.5835,1.5836,1.5832,1.5835,136300000.0
2005-06-27 09:57:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-06-27 09:58:00,1.5835,1.584,1.5834,1.5834,136300000.0
2005-06-27 09:59:00,1.5835,1.584,1.5834,1.5836,136300000.0
2005-06-27 10:00:00,1.5837,1.5839,1.5831,1.5834,136300000.0
2005-06-27 10:01:00,1.5832,1.5835,1.583,1.5831,136300000.0
2005-06-27 10:02:00,1.5832,1.5834,1.5829,1.5831,136300000.0
2005-06-27 10:03:00,1.5833,1.5833,1.583,1.583,136300000.0
2005-06-27 10:04:00,1.5832,1.5833,1.583,1.583,136300000.0
2005-06-27 10:05:00,1.5829,1.5829,1.582,1.5822,136300000.0
2005-06-27 10:06:00,1.5821,1.5825,1.582,1.5824,136300000.0
2005-06-27 10:07:00,1.5823,1.5826,1.5823,1.5824,136300000.0
2005-06-27 10:08:00,1.5823,1.5826,1.5823,1.5824,136300000.0
2005-06-27 10:09:00,1.5823,1.5828,1.5823,1.5828,136300000.0
2005-06-27 10:10:00,1.5827,1.5829,1.5822,1.5823,136300000.0
2005-06-27 10:11:00,1.5824,1.5824,1.5822,1.5824,136300000.0
2005-06-27 10:12:00,1.5823,1.5826,1.5823,1.5825,136300000.0
2005-06-27 10:13:00,1.5826,1.5828,1.5825,1.5827,136300000.0
2005-06-27 10:14:00,1.5828,1.5829,1.5824,1.5827,136300000.0
2005-06-27 10:15:00,1.5828,1.5829,1.5825,1.5826,136300000.0
2005-06-27 10:16:00,1.5827,1.5831,1.5826,1.5829,136300000.0
2005-06-27 10:17:00,1.583,1.5833,1.5827,1.5829,136300000.0
2005-06-27 10:18:00,1.5828,1.583,1.5824,1.5825,136300000.0
2005-06-27 10:19:00,1.5824,1.5827,1.5823,1.5826,136300000.0
2005-06-27 10:20:00,1.5827,1.5827,1.5823,1.5826,136300000.0
2005-06-27 10:21:00,1.5827,1.5828,1.5826,1.5826,136300000.0
2005-06-27 10:22:00,1.5825,1.5825,1.5818,1.5819,136300000.0
2005-06-27 10:23:00,1.5818,1.5818,1.5813,1.5814,136300000.0
2005-06-27 10:24:00,1.5813,1.5815,1.5811,1.5815,136300000.0
2005-06-27 10:25:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-06-27 10:26:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-06-27 10:27:00,1.5813,1.5815,1.5812,1.5815,136300000.0
2005-06-27 10:28:00,1.5815,1.5817,1.5814,1.5817,136300000.0
2005-06-27 10:29:00,1.5816,1.5817,1.5813,1.5817,136300000.0
2005-06-27 10:30:00,1.5818,1.5819,1.5816,1.5817,136300000.0
2005-06-27 10:31:00,1.5818,1.5819,1.5817,1.5819,136300000.0
2005-06-27 10:32:00,1.582,1.582,1.5814,1.5814,136300000.0
2005-06-27 10:33:00,1.5815,1.5818,1.5815,1.5817,136300000.0
2005-06-27 10:34:00,1.5816,1.5818,1.5815,1.5816,136300000.0
2005-06-27 10:35:00,1.5819,1.582,1.5819,1.5819,136300000.0
2005-06-27 10:36:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-06-27 10:37:00,1.5818,1.5818,1.5816,1.5816,136300000.0
2005-06-27 10:38:00,1.5817,1.5818,1.5815,1.5818,136300000.0
2005-06-27 10:39:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-27 10:40:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-06-27 10:41:00,1.5819,1.5819,1.5816,1.5819,136300000.0
2005-06-27 10:42:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-06-27 10:43:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-06-27 10:44:00,1.5816,1.5817,1.5816,1.5816,136300000.0
2005-06-27 10:45:00,1.5817,1.5818,1.5812,1.5815,136300000.0
2005-06-27 10:46:00,1.5816,1.5816,1.5812,1.5813,136300000.0
2005-06-27 10:47:00,1.5812,1.5812,1.5808,1.5812,136300000.0
2005-06-27 10:48:00,1.5813,1.5816,1.581,1.5813,136300000.0
2005-06-27 10:49:00,1.5812,1.5812,1.5808,1.581,136300000.0
2005-06-27 10:50:00,1.5811,1.5811,1.5803,1.5805,136300000.0
2005-06-27 10:51:00,1.5806,1.5806,1.5803,1.5804,136300000.0
2005-06-27 10:52:00,1.5803,1.5804,1.5801,1.5803,136300000.0
2005-06-27 10:53:00,1.5802,1.5802,1.5801,1.5801,136300000.0
2005-06-27 10:54:00,1.5802,1.5803,1.5801,1.5802,136300000.0
2005-06-27 10:55:00,1.5804,1.5805,1.5802,1.5804,136300000.0
2005-06-27 10:56:00,1.5805,1.581,1.5805,1.581,136300000.0
2005-06-27 10:57:00,1.5807,1.5809,1.5806,1.5807,136300000.0
2005-06-27 10:58:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-06-27 10:59:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-06-27 11:00:00,1.5807,1.5807,1.5804,1.5804,136300000.0
2005-06-27 11:01:00,1.5807,1.5809,1.5805,1.5808,136300000.0
2005-06-27 11:02:00,1.5809,1.5809,1.5805,1.5805,136300000.0
2005-06-27 11:03:00,1.5807,1.5809,1.5802,1.5805,136300000.0
2005-06-27 11:04:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-06-27 11:05:00,1.5803,1.5807,1.5802,1.5805,136300000.0
2005-06-27 11:06:00,1.5803,1.5807,1.5802,1.5806,136300000.0
2005-06-27 11:07:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-27 11:08:00,1.5808,1.581,1.5808,1.5808,136300000.0
2005-06-27 11:09:00,1.5809,1.5809,1.5805,1.5806,136300000.0
2005-06-27 11:10:00,1.5807,1.5813,1.5807,1.5812,136300000.0
2005-06-27 11:11:00,1.5813,1.5813,1.5812,1.5812,136300000.0
2005-06-27 11:12:00,1.5813,1.5817,1.5812,1.5817,136300000.0
2005-06-27 11:13:00,1.5818,1.5823,1.5817,1.5822,136300000.0
2005-06-27 11:14:00,1.5821,1.5823,1.582,1.5821,136300000.0
2005-06-27 11:15:00,1.582,1.5824,1.582,1.5823,136300000.0
2005-06-27 11:16:00,1.5822,1.5825,1.5821,1.5825,136300000.0
2005-06-27 11:17:00,1.5824,1.5826,1.582,1.5825,136300000.0
2005-06-27 11:18:00,1.5826,1.5826,1.5824,1.5825,136300000.0
2005-06-27 11:19:00,1.5824,1.5826,1.582,1.5823,136300000.0
2005-06-27 11:20:00,1.5824,1.5826,1.5822,1.5826,136300000.0
2005-06-27 11:21:00,1.5825,1.5827,1.5825,1.5826,136300000.0
2005-06-27 11:22:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-06-27 11:23:00,1.5823,1.5826,1.5821,1.5821,136300000.0
2005-06-27 11:24:00,1.5822,1.5825,1.582,1.5824,136300000.0
2005-06-27 11:25:00,1.5823,1.5825,1.5821,1.5825,136300000.0
2005-06-27 11:26:00,1.5824,1.5825,1.5821,1.5822,136300000.0
2005-06-27 11:27:00,1.5821,1.5824,1.5821,1.5822,136300000.0
2005-06-27 11:28:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-06-27 11:29:00,1.5825,1.5825,1.5822,1.5825,136300000.0
2005-06-27 11:30:00,1.5826,1.5826,1.5824,1.5826,136300000.0
2005-06-27 11:31:00,1.5824,1.5828,1.5823,1.5828,136300000.0
2005-06-27 11:32:00,1.5829,1.5829,1.5827,1.5829,136300000.0
2005-06-27 11:33:00,1.5828,1.583,1.5828,1.5829,136300000.0
2005-06-27 11:34:00,1.5828,1.5829,1.5828,1.5828,136300000.0
2005-06-27 11:35:00,1.5826,1.583,1.5824,1.5828,136300000.0
2005-06-27 11:36:00,1.5825,1.5828,1.5822,1.5824,136300000.0
2005-06-27 11:37:00,1.5823,1.5826,1.5818,1.5818,136300000.0
2005-06-27 11:38:00,1.5816,1.5824,1.5816,1.5824,136300000.0
2005-06-27 11:39:00,1.5822,1.5826,1.5819,1.5821,136300000.0
2005-06-27 11:40:00,1.5822,1.5823,1.5819,1.582,136300000.0
2005-06-27 11:41:00,1.5819,1.582,1.5819,1.582,136300000.0
2005-06-27 11:42:00,1.5821,1.5822,1.5815,1.5815,136300000.0
2005-06-27 11:43:00,1.5814,1.5821,1.5809,1.5814,136300000.0
2005-06-27 11:44:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-06-27 11:45:00,1.5819,1.582,1.5818,1.582,136300000.0
2005-06-27 11:46:00,1.5819,1.582,1.5817,1.582,136300000.0
2005-06-27 11:47:00,1.5821,1.5825,1.582,1.5825,136300000.0
2005-06-27 11:48:00,1.5823,1.5827,1.5823,1.5827,136300000.0
2005-06-27 11:49:00,1.5825,1.5827,1.5824,1.5827,136300000.0
2005-06-27 11:50:00,1.5828,1.5832,1.5827,1.5831,136300000.0
2005-06-27 11:51:00,1.583,1.5831,1.5828,1.583,136300000.0
2005-06-27 11:52:00,1.5831,1.5831,1.5825,1.5825,136300000.0
2005-06-27 11:53:00,1.5827,1.5827,1.5825,1.5826,136300000.0
2005-06-27 11:54:00,1.5825,1.5826,1.5825,1.5825,136300000.0
2005-06-27 11:55:00,1.5827,1.5829,1.5827,1.5828,136300000.0
2005-06-27 11:56:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-06-27 11:57:00,1.5829,1.5834,1.5829,1.5832,136300000.0
2005-06-27 11:58:00,1.5834,1.5836,1.5834,1.5834,136300000.0
2005-06-27 11:59:00,1.5836,1.5839,1.5834,1.5838,136300000.0
2005-06-27 12:00:00,1.5837,1.5842,1.5836,1.5838,136300000.0
2005-06-27 12:01:00,1.5839,1.5839,1.5834,1.5835,136300000.0
2005-06-27 12:02:00,1.5837,1.5837,1.5835,1.5837,136300000.0
2005-06-27 12:03:00,1.5838,1.5838,1.5832,1.5833,136300000.0
2005-06-27 12:04:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-06-27 12:05:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-06-27 12:06:00,1.5834,1.5836,1.5833,1.5834,136300000.0
2005-06-27 12:07:00,1.5832,1.5832,1.5829,1.583,136300000.0
2005-06-27 12:08:00,1.5831,1.5831,1.583,1.5831,136300000.0
2005-06-27 12:09:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-06-27 12:10:00,1.5833,1.5833,1.5832,1.5833,136300000.0
2005-06-27 12:11:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-06-27 12:12:00,1.5835,1.5839,1.5834,1.5838,136300000.0
2005-06-27 12:13:00,1.5839,1.5839,1.5833,1.5836,136300000.0
2005-06-27 12:14:00,1.5837,1.5842,1.5837,1.5841,136300000.0
2005-06-27 12:15:00,1.584,1.584,1.5838,1.5838,136300000.0
2005-06-27 12:16:00,1.5839,1.5842,1.5831,1.5832,136300000.0
2005-06-27 12:17:00,1.5831,1.5832,1.5828,1.5832,136300000.0
2005-06-27 12:18:00,1.5831,1.5833,1.583,1.5833,136300000.0
2005-06-27 12:19:00,1.5832,1.5835,1.5831,1.5832,136300000.0
2005-06-27 12:20:00,1.5829,1.5832,1.5828,1.583,136300000.0
2005-06-27 12:21:00,1.5829,1.5836,1.5829,1.5834,136300000.0
2005-06-27 12:22:00,1.5835,1.5836,1.5833,1.5836,136300000.0
2005-06-27 12:23:00,1.5834,1.5834,1.5831,1.5831,136300000.0
2005-06-27 12:24:00,1.5832,1.5832,1.5827,1.5828,136300000.0
2005-06-27 12:25:00,1.5827,1.5827,1.582,1.5821,136300000.0
2005-06-27 12:26:00,1.5822,1.5823,1.5821,1.5823,136300000.0
2005-06-27 12:27:00,1.5822,1.5822,1.5817,1.582,136300000.0
2005-06-27 12:28:00,1.5819,1.5825,1.5819,1.5824,136300000.0
2005-06-27 12:29:00,1.5825,1.5829,1.5825,1.5825,136300000.0
2005-06-27 12:30:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-06-27 12:31:00,1.5825,1.5825,1.5822,1.5823,136300000.0
2005-06-27 12:32:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-06-27 12:33:00,1.5825,1.5826,1.5824,1.5826,136300000.0
2005-06-27 12:34:00,1.5827,1.5828,1.5825,1.5826,136300000.0
2005-06-27 12:35:00,1.5827,1.5831,1.5825,1.5827,136300000.0
2005-06-27 12:36:00,1.5828,1.5831,1.5828,1.583,136300000.0
2005-06-27 12:37:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-06-27 12:38:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-06-27 12:39:00,1.5831,1.5833,1.5828,1.5831,136300000.0
2005-06-27 12:40:00,1.5832,1.5842,1.5832,1.5842,136300000.0
2005-06-27 12:41:00,1.5841,1.5841,1.5836,1.5836,136300000.0
2005-06-27 12:42:00,1.5837,1.5837,1.5833,1.5834,136300000.0
2005-06-27 12:43:00,1.5833,1.5833,1.583,1.5831,136300000.0
2005-06-27 12:44:00,1.583,1.5833,1.583,1.5833,136300000.0
2005-06-27 12:45:00,1.5834,1.5836,1.5833,1.5834,136300000.0
2005-06-27 12:46:00,1.5835,1.5838,1.5833,1.5835,136300000.0
2005-06-27 12:47:00,1.5836,1.5842,1.5834,1.584,136300000.0
2005-06-27 12:48:00,1.5841,1.5844,1.5839,1.5839,136300000.0
2005-06-27 12:49:00,1.584,1.5841,1.5838,1.584,136300000.0
2005-06-27 12:50:00,1.5837,1.5838,1.5834,1.5837,136300000.0
2005-06-27 12:51:00,1.5838,1.5839,1.5835,1.5835,136300000.0
2005-06-27 12:52:00,1.5836,1.5837,1.5831,1.5832,136300000.0
2005-06-27 12:53:00,1.5834,1.5836,1.5833,1.5835,136300000.0
2005-06-27 12:54:00,1.5834,1.5835,1.5832,1.5834,136300000.0
2005-06-27 12:55:00,1.5835,1.5835,1.583,1.5832,136300000.0
2005-06-27 12:56:00,1.583,1.5833,1.583,1.5832,136300000.0
2005-06-27 12:57:00,1.5831,1.5834,1.5831,1.5831,136300000.0
2005-06-27 12:58:00,1.5833,1.5835,1.583,1.5833,136300000.0
2005-06-27 12:59:00,1.5831,1.5837,1.5831,1.5837,136300000.0
2005-06-27 13:00:00,1.5835,1.5841,1.5835,1.5839,136300000.0
2005-06-27 13:01:00,1.584,1.5843,1.5839,1.5839,136300000.0
2005-06-27 13:02:00,1.584,1.584,1.5839,1.584,136300000.0
2005-06-27 13:03:00,1.5839,1.5842,1.5839,1.584,136300000.0
2005-06-27 13:04:00,1.5841,1.5841,1.5835,1.5835,136300000.0
2005-06-27 13:05:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-06-27 13:06:00,1.5834,1.5834,1.5833,1.5833,136300000.0
2005-06-27 13:07:00,1.5834,1.5837,1.5834,1.5837,136300000.0
2005-06-27 13:08:00,1.5835,1.5835,1.5832,1.5834,136300000.0
2005-06-27 13:09:00,1.5835,1.5839,1.5835,1.5836,136300000.0
2005-06-27 13:10:00,1.5837,1.5838,1.5835,1.5836,136300000.0
2005-06-27 13:11:00,1.5837,1.5837,1.5834,1.5835,136300000.0
2005-06-27 13:12:00,1.5834,1.5845,1.5834,1.5841,136300000.0
2005-06-27 13:13:00,1.5839,1.584,1.5838,1.5839,136300000.0
2005-06-27 13:14:00,1.5838,1.5839,1.5838,1.5839,136300000.0
2005-06-27 13:15:00,1.584,1.5842,1.5839,1.5841,136300000.0
2005-06-27 13:16:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-06-27 13:17:00,1.5838,1.5839,1.5838,1.5839,136300000.0
2005-06-27 13:18:00,1.5838,1.5839,1.5837,1.5839,136300000.0
2005-06-27 13:19:00,1.5838,1.5839,1.5832,1.5834,136300000.0
2005-06-27 13:20:00,1.5834,1.5837,1.5834,1.5834,136300000.0
2005-06-27 13:21:00,1.5834,1.5835,1.5833,1.5835,136300000.0
2005-06-27 13:22:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-06-27 13:23:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-06-27 13:24:00,1.5837,1.5838,1.5836,1.5837,136300000.0
2005-06-27 13:25:00,1.5836,1.5837,1.5835,1.5835,136300000.0
2005-06-27 13:26:00,1.5834,1.5835,1.5832,1.5833,136300000.0
2005-06-27 13:27:00,1.5832,1.5834,1.5827,1.5827,136300000.0
2005-06-27 13:28:00,1.5826,1.5827,1.5825,1.5827,136300000.0
2005-06-27 13:29:00,1.5829,1.5829,1.5827,1.5828,136300000.0
2005-06-27 13:30:00,1.5827,1.5831,1.5826,1.5828,136300000.0
2005-06-27 13:31:00,1.5827,1.5828,1.5821,1.5827,136300000.0
2005-06-27 13:32:00,1.5825,1.5831,1.5822,1.5828,136300000.0
2005-06-27 13:33:00,1.5829,1.5829,1.5826,1.5827,136300000.0
2005-06-27 13:34:00,1.5828,1.5829,1.5827,1.5829,136300000.0
2005-06-27 13:35:00,1.583,1.5832,1.5828,1.5828,136300000.0
2005-06-27 13:36:00,1.5829,1.5829,1.5826,1.5827,136300000.0
2005-06-27 13:37:00,1.5828,1.5829,1.5826,1.5826,136300000.0
2005-06-27 13:38:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-06-27 13:39:00,1.5826,1.5827,1.5826,1.5826,136300000.0
2005-06-27 13:40:00,1.5827,1.5827,1.5826,1.5827,136300000.0
2005-06-27 13:41:00,1.5825,1.5828,1.5825,1.5827,136300000.0
2005-06-27 13:42:00,1.5826,1.5828,1.5825,1.5825,136300000.0
2005-06-27 13:43:00,1.5826,1.5826,1.5821,1.5824,136300000.0
2005-06-27 13:44:00,1.5822,1.5822,1.5816,1.582,136300000.0
2005-06-27 13:45:00,1.5818,1.5821,1.5817,1.582,136300000.0
2005-06-27 13:46:00,1.5821,1.5821,1.582,1.5821,136300000.0
2005-06-27 13:47:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-06-27 13:48:00,1.5817,1.5817,1.5816,1.5816,136300000.0
2005-06-27 13:49:00,1.5815,1.5816,1.5812,1.5812,136300000.0
2005-06-27 13:50:00,1.5811,1.5812,1.5808,1.5809,136300000.0
2005-06-27 13:51:00,1.581,1.5811,1.5806,1.5809,136300000.0
2005-06-27 13:52:00,1.5811,1.5812,1.5807,1.5809,136300000.0
2005-06-27 13:53:00,1.5807,1.5809,1.5802,1.5803,136300000.0
2005-06-27 13:54:00,1.58,1.5803,1.5799,1.5802,136300000.0
2005-06-27 13:55:00,1.5803,1.5805,1.5801,1.5801,136300000.0
2005-06-27 13:56:00,1.5802,1.5804,1.5802,1.5803,136300000.0
2005-06-27 13:57:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-06-27 13:58:00,1.5803,1.5807,1.5803,1.5805,136300000.0
2005-06-27 13:59:00,1.5806,1.5806,1.5803,1.5803,136300000.0
2005-06-27 14:00:00,1.5802,1.5805,1.5802,1.5805,136300000.0
2005-06-27 14:01:00,1.5806,1.5807,1.5805,1.5806,136300000.0
2005-06-27 14:02:00,1.5805,1.5809,1.5804,1.5807,136300000.0
2005-06-27 14:03:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-06-27 14:04:00,1.581,1.5811,1.5805,1.5807,136300000.0
2005-06-27 14:05:00,1.5806,1.5812,1.5806,1.581,136300000.0
2005-06-27 14:06:00,1.5809,1.5812,1.5808,1.5812,136300000.0
2005-06-27 14:07:00,1.5811,1.5814,1.581,1.5812,136300000.0
2005-06-27 14:08:00,1.5811,1.5813,1.5808,1.5813,136300000.0
2005-06-27 14:09:00,1.5812,1.5813,1.5808,1.581,136300000.0
2005-06-27 14:10:00,1.581,1.581,1.5807,1.5808,136300000.0
2005-06-27 14:11:00,1.5807,1.581,1.5806,1.5807,136300000.0
2005-06-27 14:12:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-06-27 14:13:00,1.5806,1.5806,1.5803,1.5804,136300000.0
2005-06-27 14:14:00,1.5803,1.5809,1.58,1.5809,136300000.0
2005-06-27 14:15:00,1.5808,1.5809,1.5805,1.5807,136300000.0
2005-06-27 14:16:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-06-27 14:17:00,1.5806,1.5807,1.5805,1.5805,136300000.0
2005-06-27 14:18:00,1.5806,1.5811,1.5806,1.5809,136300000.0
2005-06-27 14:19:00,1.5808,1.5808,1.5805,1.5807,136300000.0
2005-06-27 14:20:00,1.5806,1.5807,1.5802,1.5802,136300000.0
2005-06-27 14:21:00,1.58,1.5801,1.5798,1.5798,136300000.0
2005-06-27 14:22:00,1.5797,1.58,1.5797,1.58,136300000.0
2005-06-27 14:23:00,1.5801,1.5801,1.5797,1.5799,136300000.0
2005-06-27 14:24:00,1.5798,1.58,1.5797,1.5799,136300000.0
2005-06-27 14:25:00,1.58,1.58,1.5798,1.58,136300000.0
2005-06-27 14:26:00,1.5801,1.5804,1.58,1.5803,136300000.0
2005-06-27 14:27:00,1.5802,1.5806,1.5801,1.5806,136300000.0
2005-06-27 14:28:00,1.5808,1.5808,1.5802,1.5804,136300000.0
2005-06-27 14:29:00,1.5806,1.5807,1.5804,1.5807,136300000.0
2005-06-27 14:30:00,1.5806,1.5807,1.5803,1.5803,136300000.0
2005-06-27 14:31:00,1.5804,1.5804,1.5801,1.5801,136300000.0
2005-06-27 14:32:00,1.5802,1.5804,1.5801,1.5803,136300000.0
2005-06-27 14:33:00,1.5802,1.5802,1.58,1.58,136300000.0
2005-06-27 14:34:00,1.5802,1.5802,1.5799,1.5799,136300000.0
2005-06-27 14:35:00,1.5801,1.5802,1.5797,1.5797,136300000.0
2005-06-27 14:36:00,1.5798,1.5799,1.5796,1.5799,136300000.0
2005-06-27 14:37:00,1.5798,1.5803,1.5798,1.5803,136300000.0
2005-06-27 14:38:00,1.5802,1.5807,1.5802,1.5804,136300000.0
2005-06-27 14:39:00,1.5805,1.5805,1.5801,1.5802,136300000.0
2005-06-27 14:40:00,1.5803,1.5804,1.5801,1.5804,136300000.0
2005-06-27 14:41:00,1.5805,1.5807,1.5804,1.5806,136300000.0
2005-06-27 14:42:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-06-27 14:43:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-06-27 14:44:00,1.5802,1.5804,1.58,1.5804,136300000.0
2005-06-27 14:45:00,1.5802,1.5804,1.5802,1.5803,136300000.0
2005-06-27 14:46:00,1.5802,1.5804,1.5802,1.5802,136300000.0
2005-06-27 14:47:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-06-27 14:48:00,1.5803,1.5803,1.5798,1.5798,136300000.0
2005-06-27 14:49:00,1.5799,1.58,1.5799,1.5799,136300000.0
2005-06-27 14:50:00,1.5797,1.5798,1.5796,1.5797,136300000.0
2005-06-27 14:51:00,1.5796,1.5798,1.5796,1.5797,136300000.0
2005-06-27 14:52:00,1.5796,1.5796,1.5792,1.5792,136300000.0
2005-06-27 14:53:00,1.5793,1.5794,1.5792,1.5792,136300000.0
2005-06-27 14:54:00,1.5791,1.5793,1.5791,1.5792,136300000.0
2005-06-27 14:55:00,1.5794,1.5795,1.5787,1.579,136300000.0
2005-06-27 14:56:00,1.5789,1.5793,1.5789,1.5793,136300000.0
2005-06-27 14:57:00,1.5794,1.5794,1.579,1.5792,136300000.0
2005-06-27 14:58:00,1.5791,1.5791,1.5789,1.579,136300000.0
2005-06-27 14:59:00,1.5791,1.5792,1.5787,1.5789,136300000.0
2005-06-27 15:00:00,1.5787,1.579,1.5784,1.5788,136300000.0
2005-06-27 15:01:00,1.5789,1.5791,1.5788,1.5788,136300000.0
2005-06-27 15:02:00,1.5789,1.5799,1.5788,1.5799,136300000.0
2005-06-27 15:03:00,1.5801,1.5801,1.5797,1.5798,136300000.0
2005-06-27 15:04:00,1.58,1.5805,1.58,1.5802,136300000.0
2005-06-27 15:05:00,1.5801,1.5805,1.5801,1.5802,136300000.0
2005-06-27 15:06:00,1.5804,1.5804,1.58,1.5802,136300000.0
2005-06-27 15:07:00,1.5804,1.5807,1.5802,1.5803,136300000.0
2005-06-27 15:08:00,1.5804,1.5806,1.5804,1.5805,136300000.0
2005-06-27 15:09:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-06-27 15:11:00,1.5801,1.5804,1.58,1.5804,136300000.0
2005-06-27 15:12:00,1.5805,1.5805,1.5804,1.5805,136300000.0
2005-06-27 15:13:00,1.5806,1.5807,1.5801,1.5802,136300000.0
2005-06-27 15:14:00,1.5803,1.5805,1.5802,1.5804,136300000.0
2005-06-27 15:15:00,1.5803,1.5805,1.5802,1.5805,136300000.0
2005-06-27 15:16:00,1.5802,1.5803,1.5799,1.5801,136300000.0
2005-06-27 15:17:00,1.58,1.58,1.5798,1.58,136300000.0
2005-06-27 15:18:00,1.5799,1.5799,1.5796,1.5797,136300000.0
2005-06-27 15:19:00,1.5796,1.5796,1.5793,1.5794,136300000.0
2005-06-27 15:20:00,1.5792,1.5795,1.5792,1.5794,136300000.0
2005-06-27 15:21:00,1.5795,1.5797,1.5794,1.5794,136300000.0
2005-06-27 15:22:00,1.5795,1.5795,1.5795,1.5795,136300000.0
2005-06-27 15:23:00,1.5794,1.5796,1.5794,1.5795,136300000.0
2005-06-27 15:24:00,1.5796,1.5797,1.579,1.5793,136300000.0
2005-06-27 15:25:00,1.5794,1.5794,1.5791,1.5791,136300000.0
2005-06-27 15:26:00,1.5792,1.5794,1.5791,1.5792,136300000.0
2005-06-27 15:27:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-27 15:28:00,1.5795,1.5796,1.5792,1.5792,136300000.0
2005-06-27 15:29:00,1.5793,1.5793,1.5792,1.5793,136300000.0
2005-06-27 15:30:00,1.5794,1.5794,1.579,1.579,136300000.0
2005-06-27 15:31:00,1.5792,1.5792,1.5788,1.579,136300000.0
2005-06-27 15:32:00,1.5789,1.579,1.5788,1.5788,136300000.0
2005-06-27 15:33:00,1.579,1.5791,1.5789,1.5789,136300000.0
2005-06-27 15:34:00,1.579,1.579,1.5788,1.5789,136300000.0
2005-06-27 15:35:00,1.579,1.5791,1.5789,1.579,136300000.0
2005-06-27 15:36:00,1.5791,1.5793,1.5791,1.5791,136300000.0
2005-06-27 15:37:00,1.579,1.579,1.5783,1.5784,136300000.0
2005-06-27 15:38:00,1.5786,1.5788,1.5784,1.5784,136300000.0
2005-06-27 15:39:00,1.5783,1.5784,1.578,1.5781,136300000.0
2005-06-27 15:40:00,1.5779,1.5781,1.5778,1.578,136300000.0
2005-06-27 15:41:00,1.5782,1.5782,1.5779,1.578,136300000.0
2005-06-27 15:42:00,1.5779,1.5784,1.5779,1.578,136300000.0
2005-06-27 15:43:00,1.5782,1.5784,1.578,1.5783,136300000.0
2005-06-27 15:44:00,1.5785,1.5785,1.5783,1.5785,136300000.0
2005-06-27 15:45:00,1.5784,1.5785,1.5783,1.5785,136300000.0
2005-06-27 15:46:00,1.5786,1.5788,1.5786,1.5786,136300000.0
2005-06-27 15:47:00,1.5785,1.579,1.5785,1.5787,136300000.0
2005-06-27 15:48:00,1.5786,1.5787,1.5782,1.5787,136300000.0
2005-06-27 15:49:00,1.5788,1.5788,1.5783,1.5786,136300000.0
2005-06-27 15:50:00,1.5785,1.5788,1.5784,1.5786,136300000.0
2005-06-27 15:51:00,1.5784,1.5787,1.5784,1.5787,136300000.0
2005-06-27 15:52:00,1.5786,1.579,1.5785,1.5788,136300000.0
2005-06-27 15:53:00,1.5787,1.579,1.5787,1.579,136300000.0
2005-06-27 15:54:00,1.5789,1.579,1.5788,1.5789,136300000.0
2005-06-27 15:55:00,1.5788,1.5793,1.5788,1.5792,136300000.0
2005-06-27 15:56:00,1.5793,1.5795,1.5792,1.5794,136300000.0
2005-06-27 15:57:00,1.5795,1.5798,1.5791,1.5798,136300000.0
2005-06-27 15:58:00,1.5797,1.5801,1.5796,1.58,136300000.0
2005-06-27 15:59:00,1.5798,1.58,1.5796,1.5796,136300000.0
2005-06-27 16:00:00,1.5797,1.58,1.5795,1.5797,136300000.0
2005-06-27 16:01:00,1.5796,1.58,1.5795,1.5798,136300000.0
2005-06-27 16:02:00,1.5796,1.5797,1.5794,1.5795,136300000.0
2005-06-27 16:03:00,1.5796,1.5796,1.5793,1.5793,136300000.0
2005-06-27 16:04:00,1.5792,1.5795,1.5792,1.5794,136300000.0
2005-06-27 16:05:00,1.5793,1.5793,1.579,1.5792,136300000.0
2005-06-27 16:06:00,1.5793,1.5796,1.5793,1.5796,136300000.0
2005-06-27 16:07:00,1.5795,1.5797,1.5794,1.5796,136300000.0
2005-06-27 16:08:00,1.5795,1.5798,1.5795,1.5795,136300000.0
2005-06-27 16:09:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-06-27 16:10:00,1.5797,1.5797,1.5792,1.5793,136300000.0
2005-06-27 16:11:00,1.579,1.5791,1.5785,1.5787,136300000.0
2005-06-27 16:12:00,1.5786,1.5788,1.5784,1.5787,136300000.0
2005-06-27 16:13:00,1.5786,1.5786,1.5783,1.5783,136300000.0
2005-06-27 16:14:00,1.5782,1.5786,1.5782,1.5786,136300000.0
2005-06-27 16:15:00,1.5785,1.5793,1.5785,1.5793,136300000.0
2005-06-27 16:16:00,1.5794,1.5794,1.579,1.5792,136300000.0
2005-06-27 16:17:00,1.579,1.5793,1.579,1.5791,136300000.0
2005-06-27 16:18:00,1.579,1.5795,1.579,1.5795,136300000.0
2005-06-27 16:19:00,1.5796,1.5796,1.5793,1.5794,136300000.0
2005-06-27 16:20:00,1.5795,1.5799,1.5795,1.5798,136300000.0
2005-06-27 16:21:00,1.5797,1.5799,1.5796,1.5798,136300000.0
2005-06-27 16:22:00,1.5797,1.5799,1.5796,1.5799,136300000.0
2005-06-27 16:23:00,1.5798,1.5799,1.5797,1.5798,136300000.0
2005-06-27 16:24:00,1.5797,1.58,1.5797,1.5799,136300000.0
2005-06-27 16:25:00,1.5798,1.5799,1.5796,1.5797,136300000.0
2005-06-27 16:26:00,1.5798,1.5801,1.5798,1.58,136300000.0
2005-06-27 16:27:00,1.5799,1.58,1.5793,1.5793,136300000.0
2005-06-27 16:28:00,1.5794,1.5801,1.5793,1.58,136300000.0
2005-06-27 16:29:00,1.5802,1.5802,1.5798,1.5799,136300000.0
2005-06-27 16:30:00,1.58,1.5803,1.5799,1.5803,136300000.0
2005-06-27 16:31:00,1.5803,1.5805,1.5801,1.5805,136300000.0
2005-06-27 16:32:00,1.5807,1.5811,1.5807,1.5809,136300000.0
2005-06-27 16:33:00,1.5808,1.5814,1.5808,1.5811,136300000.0
2005-06-27 16:34:00,1.5811,1.5815,1.5811,1.5812,136300000.0
2005-06-27 16:35:00,1.5811,1.5812,1.5808,1.5808,136300000.0
2005-06-27 16:36:00,1.5807,1.581,1.5803,1.5803,136300000.0
2005-06-27 16:37:00,1.5805,1.5806,1.5802,1.5802,136300000.0
2005-06-27 16:38:00,1.5803,1.5806,1.5803,1.5804,136300000.0
2005-06-27 16:39:00,1.5805,1.5805,1.5802,1.5805,136300000.0
2005-06-27 16:40:00,1.5804,1.5805,1.5802,1.5803,136300000.0
2005-06-27 16:41:00,1.5802,1.5803,1.5801,1.5802,136300000.0
2005-06-27 16:42:00,1.5801,1.5802,1.5798,1.5802,136300000.0
2005-06-27 16:43:00,1.5801,1.5803,1.5799,1.5801,136300000.0
2005-06-27 16:44:00,1.58,1.5802,1.58,1.58,136300000.0
2005-06-27 16:45:00,1.5801,1.5804,1.5799,1.5804,136300000.0
2005-06-27 16:46:00,1.5803,1.5806,1.5803,1.5803,136300000.0
2005-06-27 16:47:00,1.5802,1.5804,1.5802,1.5803,136300000.0
2005-06-27 16:48:00,1.5804,1.5804,1.5801,1.5802,136300000.0
2005-06-27 16:49:00,1.5801,1.5801,1.5792,1.5798,136300000.0
2005-06-27 16:50:00,1.5795,1.5799,1.5794,1.5799,136300000.0
2005-06-27 16:51:00,1.5798,1.5801,1.5797,1.58,136300000.0
2005-06-27 16:52:00,1.5801,1.5801,1.5797,1.58,136300000.0
2005-06-27 16:53:00,1.5801,1.5802,1.5799,1.5802,136300000.0
2005-06-27 16:54:00,1.5803,1.5808,1.5803,1.5806,136300000.0
2005-06-27 16:55:00,1.5807,1.5809,1.5807,1.5808,136300000.0
2005-06-27 16:56:00,1.5807,1.5811,1.5807,1.5807,136300000.0
2005-06-27 16:57:00,1.5805,1.5808,1.5805,1.5805,136300000.0
2005-06-27 16:58:00,1.5804,1.581,1.5803,1.581,136300000.0
2005-06-27 16:59:00,1.5811,1.5813,1.581,1.5813,136300000.0
2005-06-27 17:00:00,1.5812,1.5813,1.5799,1.5803,136300000.0
2005-06-27 17:01:00,1.5802,1.5804,1.58,1.5801,136300000.0
2005-06-27 17:02:00,1.5802,1.5803,1.5793,1.5793,136300000.0
2005-06-27 17:03:00,1.5794,1.5795,1.5788,1.579,136300000.0
2005-06-27 17:04:00,1.5789,1.5791,1.5788,1.579,136300000.0
2005-06-27 17:05:00,1.5789,1.5795,1.5785,1.5791,136300000.0
2005-06-27 17:06:00,1.5789,1.5793,1.5789,1.5789,136300000.0
2005-06-27 17:07:00,1.579,1.5796,1.579,1.5792,136300000.0
2005-06-27 17:08:00,1.579,1.5795,1.579,1.5794,136300000.0
2005-06-27 17:09:00,1.5795,1.5796,1.5792,1.5792,136300000.0
2005-06-27 17:10:00,1.5791,1.5794,1.579,1.5793,136300000.0
2005-06-27 17:11:00,1.5792,1.5796,1.5791,1.5793,136300000.0
2005-06-27 17:12:00,1.5792,1.5796,1.5792,1.5794,136300000.0
2005-06-27 17:13:00,1.5795,1.5797,1.5794,1.5796,136300000.0
2005-06-27 17:14:00,1.5797,1.5799,1.5795,1.5795,136300000.0
2005-06-27 17:15:00,1.5797,1.5797,1.5792,1.5792,136300000.0
2005-06-27 17:16:00,1.5791,1.5797,1.5791,1.5797,136300000.0
2005-06-27 17:17:00,1.5795,1.5799,1.5795,1.5797,136300000.0
2005-06-27 17:18:00,1.5798,1.5799,1.5795,1.5798,136300000.0
2005-06-27 17:19:00,1.5797,1.58,1.5797,1.5799,136300000.0
2005-06-27 17:20:00,1.5798,1.5804,1.5796,1.5803,136300000.0
2005-06-27 17:21:00,1.5804,1.5804,1.5801,1.5802,136300000.0
2005-06-27 17:22:00,1.5801,1.5803,1.5801,1.5803,136300000.0
2005-06-27 17:23:00,1.5802,1.5802,1.5799,1.5801,136300000.0
2005-06-27 17:24:00,1.5802,1.5806,1.5801,1.5806,136300000.0
2005-06-27 17:25:00,1.5804,1.5806,1.5803,1.5805,136300000.0
2005-06-27 17:26:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-06-27 17:27:00,1.5804,1.5811,1.5804,1.5811,136300000.0
2005-06-27 17:28:00,1.5809,1.5815,1.5809,1.5814,136300000.0
2005-06-27 17:29:00,1.5814,1.5817,1.5814,1.5816,136300000.0
2005-06-27 17:30:00,1.5815,1.5817,1.5813,1.5814,136300000.0
2005-06-27 17:31:00,1.5815,1.5817,1.5814,1.5817,136300000.0
2005-06-27 17:32:00,1.5816,1.5817,1.5814,1.5815,136300000.0
2005-06-27 17:33:00,1.5816,1.5819,1.5815,1.5818,136300000.0
2005-06-27 17:34:00,1.5819,1.5821,1.5818,1.5818,136300000.0
2005-06-27 17:35:00,1.5817,1.5819,1.5817,1.5818,136300000.0
2005-06-27 17:36:00,1.5816,1.5821,1.5814,1.5819,136300000.0
2005-06-27 17:37:00,1.582,1.582,1.5815,1.5817,136300000.0
2005-06-27 17:38:00,1.5818,1.5819,1.5815,1.5816,136300000.0
2005-06-27 17:39:00,1.5817,1.5818,1.5814,1.5815,136300000.0
2005-06-27 17:40:00,1.5816,1.5816,1.5812,1.5812,136300000.0
2005-06-27 17:41:00,1.5811,1.5813,1.581,1.581,136300000.0
2005-06-27 17:42:00,1.5805,1.5811,1.5805,1.5808,136300000.0
2005-06-27 17:43:00,1.5809,1.581,1.5803,1.5807,136300000.0
2005-06-27 17:44:00,1.5808,1.5808,1.5803,1.5804,136300000.0
2005-06-27 17:45:00,1.5802,1.5807,1.5802,1.5802,136300000.0
2005-06-27 17:46:00,1.5803,1.5804,1.58,1.5803,136300000.0
2005-06-27 17:47:00,1.5801,1.5802,1.58,1.5802,136300000.0
2005-06-27 17:48:00,1.5801,1.5805,1.5801,1.5802,136300000.0
2005-06-27 17:49:00,1.5803,1.5804,1.5802,1.5804,136300000.0
2005-06-27 17:50:00,1.5803,1.5803,1.5801,1.5802,136300000.0
2005-06-27 17:51:00,1.5803,1.5806,1.5801,1.5801,136300000.0
2005-06-27 17:52:00,1.5803,1.5806,1.5802,1.5804,136300000.0
2005-06-27 17:53:00,1.5805,1.5806,1.5803,1.5803,136300000.0
2005-06-27 17:54:00,1.5804,1.5804,1.5802,1.5803,136300000.0
2005-06-27 17:55:00,1.5802,1.5807,1.5802,1.5805,136300000.0
2005-06-27 17:56:00,1.5806,1.5807,1.5803,1.5804,136300000.0
2005-06-27 17:57:00,1.5805,1.5809,1.5805,1.5807,136300000.0
2005-06-27 17:58:00,1.5806,1.5807,1.5803,1.5803,136300000.0
2005-06-27 17:59:00,1.5804,1.5804,1.5798,1.5802,136300000.0
2005-06-27 18:00:00,1.5803,1.5803,1.5801,1.5803,136300000.0
2005-06-27 18:01:00,1.5804,1.5806,1.5802,1.5805,136300000.0
2005-06-27 18:02:00,1.5806,1.5809,1.5805,1.5809,136300000.0
2005-06-27 18:03:00,1.5808,1.5811,1.5806,1.5811,136300000.0
2005-06-27 18:04:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-06-27 18:05:00,1.5808,1.581,1.5808,1.5809,136300000.0
2005-06-27 18:06:00,1.581,1.581,1.5806,1.5808,136300000.0
2005-06-27 18:07:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-27 18:08:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-06-27 18:09:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-06-27 18:10:00,1.5809,1.5809,1.5805,1.5808,136300000.0
2005-06-27 18:11:00,1.5809,1.5809,1.5808,1.5809,136300000.0
2005-06-27 18:12:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-06-27 18:13:00,1.581,1.581,1.5805,1.5806,136300000.0
2005-06-27 18:14:00,1.5809,1.581,1.5808,1.5808,136300000.0
2005-06-27 18:15:00,1.5806,1.5813,1.5806,1.5812,136300000.0
2005-06-27 18:16:00,1.5813,1.5813,1.5809,1.5811,136300000.0
2005-06-27 18:17:00,1.5812,1.5813,1.5811,1.5812,136300000.0
2005-06-27 18:18:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-06-27 18:19:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-06-27 18:20:00,1.5815,1.5817,1.5815,1.5817,136300000.0
2005-06-27 18:21:00,1.5816,1.5818,1.5815,1.5816,136300000.0
2005-06-27 18:22:00,1.5817,1.5819,1.5815,1.5819,136300000.0
2005-06-27 18:23:00,1.582,1.5824,1.5818,1.5821,136300000.0
2005-06-27 18:24:00,1.5822,1.5822,1.5818,1.5822,136300000.0
2005-06-27 18:25:00,1.5821,1.5822,1.582,1.5821,136300000.0
2005-06-27 18:26:00,1.582,1.5822,1.5819,1.5819,136300000.0
2005-06-27 18:27:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-06-27 18:28:00,1.5817,1.5817,1.5812,1.5816,136300000.0
2005-06-27 18:29:00,1.5817,1.5822,1.5817,1.5821,136300000.0
2005-06-27 18:30:00,1.5822,1.5822,1.5817,1.5817,136300000.0
2005-06-27 18:31:00,1.5818,1.5819,1.5817,1.5817,136300000.0
2005-06-27 18:32:00,1.5816,1.5816,1.5815,1.5815,136300000.0
2005-06-27 18:33:00,1.5816,1.5817,1.5812,1.5812,136300000.0
2005-06-27 18:34:00,1.5815,1.5815,1.5812,1.5815,136300000.0
2005-06-27 18:35:00,1.5814,1.5815,1.5812,1.5815,136300000.0
2005-06-27 18:36:00,1.5812,1.5813,1.581,1.5811,136300000.0
2005-06-27 18:37:00,1.581,1.5816,1.581,1.5816,136300000.0
2005-06-27 18:38:00,1.5817,1.5817,1.5816,1.5816,136300000.0
2005-06-27 18:39:00,1.5817,1.5818,1.5816,1.5816,136300000.0
2005-06-27 18:40:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-06-27 18:41:00,1.5814,1.5816,1.5813,1.5815,136300000.0
2005-06-27 18:42:00,1.5816,1.5816,1.5813,1.5813,136300000.0
2005-06-27 18:43:00,1.582,1.582,1.5812,1.5813,136300000.0
2005-06-27 18:44:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-06-27 18:45:00,1.5812,1.5812,1.5809,1.581,136300000.0
2005-06-27 18:46:00,1.5811,1.5812,1.581,1.5811,136300000.0
2005-06-27 18:47:00,1.5815,1.5815,1.5812,1.5815,136300000.0
2005-06-27 18:48:00,1.5816,1.5816,1.5813,1.5814,136300000.0
2005-06-27 18:49:00,1.5815,1.5817,1.5815,1.5815,136300000.0
2005-06-27 18:51:00,1.5814,1.5814,1.5811,1.5813,136300000.0
2005-06-27 18:52:00,1.5812,1.5813,1.581,1.581,136300000.0
2005-06-27 18:53:00,1.5809,1.5811,1.5809,1.5811,136300000.0
2005-06-27 18:54:00,1.581,1.5812,1.5806,1.5812,136300000.0
2005-06-27 18:55:00,1.5811,1.5813,1.5811,1.5813,136300000.0
2005-06-27 18:56:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-06-27 18:57:00,1.5811,1.5813,1.5811,1.5811,136300000.0
2005-06-27 18:58:00,1.5811,1.5811,1.5808,1.581,136300000.0
2005-06-27 18:59:00,1.5811,1.5815,1.5808,1.5813,136300000.0
2005-06-27 19:00:00,1.5814,1.5814,1.581,1.5811,136300000.0
2005-06-27 19:01:00,1.581,1.5812,1.581,1.5811,136300000.0
2005-06-27 19:02:00,1.5812,1.5813,1.581,1.5812,136300000.0
2005-06-27 19:03:00,1.5813,1.5816,1.5812,1.5816,136300000.0
2005-06-27 19:04:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-06-27 19:05:00,1.5814,1.5817,1.5813,1.5813,136300000.0
2005-06-27 19:06:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-06-27 19:07:00,1.5813,1.5814,1.5813,1.5813,136300000.0
2005-06-27 19:08:00,1.5812,1.5813,1.5811,1.5813,136300000.0
2005-06-27 19:09:00,1.5812,1.5813,1.581,1.5811,136300000.0
2005-06-27 19:10:00,1.5812,1.5813,1.5811,1.5813,136300000.0
2005-06-27 19:11:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-06-27 19:12:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-06-27 19:13:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-06-27 19:14:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-06-27 19:15:00,1.5812,1.5815,1.5812,1.5814,136300000.0
2005-06-27 19:16:00,1.5815,1.5817,1.5814,1.5815,136300000.0
2005-06-27 19:17:00,1.5814,1.5816,1.5813,1.5815,136300000.0
2005-06-27 19:18:00,1.5814,1.5815,1.5813,1.5814,136300000.0
2005-06-27 19:19:00,1.5813,1.5814,1.5812,1.5812,136300000.0
2005-06-27 19:20:00,1.5809,1.5811,1.5809,1.5809,136300000.0
2005-06-27 19:21:00,1.5811,1.5812,1.581,1.581,136300000.0
2005-06-27 19:22:00,1.5811,1.5812,1.581,1.5811,136300000.0
2005-06-27 19:26:00,1.5813,1.5813,1.5812,1.5812,136300000.0
2005-06-27 19:27:00,1.5813,1.5813,1.5812,1.5813,136300000.0
2005-06-27 19:28:00,1.5812,1.5813,1.581,1.5812,136300000.0
2005-06-27 19:29:00,1.5811,1.5812,1.581,1.581,136300000.0
2005-06-27 19:30:00,1.5812,1.5812,1.5811,1.5812,136300000.0
2005-06-27 19:31:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-06-27 19:32:00,1.5812,1.5813,1.5811,1.5811,136300000.0
2005-06-27 19:33:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-06-27 19:34:00,1.5812,1.5812,1.581,1.581,136300000.0
2005-06-27 19:35:00,1.5811,1.5811,1.5809,1.581,136300000.0
2005-06-27 19:36:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-06-27 19:37:00,1.5811,1.5812,1.5811,1.5811,136300000.0
2005-06-27 19:38:00,1.5812,1.5815,1.5812,1.5815,136300000.0
2005-06-27 19:39:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-06-27 19:41:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-06-27 19:42:00,1.5814,1.5815,1.5813,1.5815,136300000.0
2005-06-27 19:43:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-06-27 19:44:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-06-27 19:45:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-06-27 19:46:00,1.5815,1.5815,1.5814,1.5815,136300000.0
2005-06-27 19:47:00,1.5814,1.5815,1.5813,1.5814,136300000.0
2005-06-27 19:48:00,1.5816,1.5818,1.5812,1.5813,136300000.0
2005-06-27 19:49:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-06-27 19:50:00,1.5811,1.5812,1.5808,1.5809,136300000.0
2005-06-27 19:51:00,1.581,1.581,1.5802,1.5805,136300000.0
2005-06-27 19:52:00,1.5804,1.5804,1.5796,1.5796,136300000.0
2005-06-27 19:53:00,1.5798,1.5798,1.5792,1.5792,136300000.0
2005-06-27 19:54:00,1.5789,1.5793,1.5789,1.5793,136300000.0
2005-06-27 19:55:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-06-27 19:56:00,1.5793,1.5794,1.5792,1.5792,136300000.0
2005-06-27 19:57:00,1.5793,1.5794,1.5791,1.5791,136300000.0
2005-06-27 19:58:00,1.5792,1.5793,1.5791,1.5791,136300000.0
2005-06-27 19:59:00,1.579,1.5793,1.579,1.5793,136300000.0
2005-06-27 20:00:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-06-27 20:01:00,1.5793,1.5794,1.5791,1.5791,136300000.0
2005-06-27 20:02:00,1.5789,1.5791,1.5789,1.5789,136300000.0
2005-06-27 20:03:00,1.5787,1.579,1.5786,1.5788,136300000.0
2005-06-27 20:04:00,1.5789,1.5789,1.5781,1.5782,136300000.0
2005-06-27 20:05:00,1.5784,1.5789,1.5782,1.5788,136300000.0
2005-06-27 20:06:00,1.5786,1.5788,1.5784,1.5786,136300000.0
2005-06-27 20:08:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-06-27 20:09:00,1.5782,1.5789,1.5782,1.5788,136300000.0
2005-06-27 20:10:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-27 20:11:00,1.5788,1.5788,1.5786,1.5788,136300000.0
2005-06-27 20:12:00,1.5789,1.5789,1.5788,1.5788,136300000.0
2005-06-27 20:13:00,1.5789,1.5789,1.5788,1.5789,136300000.0
2005-06-27 20:14:00,1.579,1.579,1.5789,1.5789,136300000.0
2005-06-27 20:15:00,1.5788,1.579,1.5788,1.579,136300000.0
2005-06-27 20:16:00,1.5791,1.5792,1.579,1.579,136300000.0
2005-06-27 20:17:00,1.5789,1.5789,1.5788,1.5789,136300000.0
2005-06-27 20:18:00,1.5788,1.5789,1.5788,1.5789,136300000.0
2005-06-27 20:19:00,1.5786,1.579,1.5786,1.5788,136300000.0
2005-06-27 20:20:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-06-27 20:21:00,1.5788,1.5789,1.5788,1.5789,136300000.0
2005-06-27 20:22:00,1.579,1.5791,1.5788,1.579,136300000.0
2005-06-27 20:23:00,1.5791,1.5791,1.579,1.5791,136300000.0
2005-06-27 20:24:00,1.5792,1.5792,1.579,1.579,136300000.0
2005-06-27 20:25:00,1.5791,1.5794,1.5791,1.5792,136300000.0
2005-06-27 20:26:00,1.5791,1.5793,1.579,1.579,136300000.0
2005-06-27 20:27:00,1.5789,1.579,1.5789,1.579,136300000.0
2005-06-27 20:28:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-27 20:29:00,1.5788,1.579,1.5788,1.5788,136300000.0
2005-06-27 20:30:00,1.5786,1.5789,1.5786,1.5789,136300000.0
2005-06-27 20:31:00,1.579,1.579,1.5789,1.5789,136300000.0
2005-06-27 20:33:00,1.5793,1.5793,1.5787,1.5789,136300000.0
2005-06-27 20:34:00,1.5788,1.579,1.5787,1.5788,136300000.0
2005-06-27 20:35:00,1.5786,1.5787,1.5784,1.5786,136300000.0
2005-06-27 20:36:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-06-27 20:37:00,1.5786,1.5788,1.5786,1.5788,136300000.0
2005-06-27 20:38:00,1.5787,1.5788,1.5787,1.5788,136300000.0
2005-06-27 20:39:00,1.5787,1.5788,1.5786,1.5786,136300000.0
2005-06-27 20:40:00,1.5784,1.5787,1.5784,1.5786,136300000.0
2005-06-27 20:41:00,1.5784,1.5786,1.5782,1.5784,136300000.0
2005-06-27 20:42:00,1.5787,1.5787,1.5784,1.5784,136300000.0
2005-06-27 20:43:00,1.5786,1.5788,1.5784,1.5787,136300000.0
2005-06-27 20:44:00,1.5784,1.5788,1.5784,1.5788,136300000.0
2005-06-27 20:45:00,1.5787,1.5789,1.5787,1.5789,136300000.0
2005-06-27 20:46:00,1.5788,1.5788,1.5786,1.5786,136300000.0
2005-06-27 20:47:00,1.5787,1.5789,1.5787,1.5789,136300000.0
2005-06-27 20:48:00,1.579,1.5791,1.5789,1.5789,136300000.0
2005-06-27 20:49:00,1.579,1.579,1.5787,1.5788,136300000.0
2005-06-27 20:50:00,1.5789,1.5794,1.5789,1.5793,136300000.0
2005-06-27 20:51:00,1.5791,1.5793,1.579,1.5791,136300000.0
2005-06-27 20:52:00,1.5792,1.5796,1.5791,1.5794,136300000.0
2005-06-27 20:53:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-27 20:54:00,1.5793,1.5793,1.5791,1.5791,136300000.0
2005-06-27 20:55:00,1.579,1.5793,1.579,1.5792,136300000.0
2005-06-27 20:56:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-06-27 20:57:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-06-27 20:58:00,1.5791,1.5792,1.579,1.579,136300000.0
2005-06-27 20:59:00,1.5789,1.5789,1.5784,1.5784,136300000.0
2005-06-27 21:00:00,1.5782,1.5791,1.5782,1.5791,136300000.0
2005-06-27 21:01:00,1.5789,1.5793,1.5788,1.5788,136300000.0
2005-06-27 21:02:00,1.5786,1.579,1.5786,1.5789,136300000.0
2005-06-27 21:03:00,1.579,1.5793,1.5788,1.5791,136300000.0
2005-06-27 21:04:00,1.5792,1.5794,1.5791,1.5793,136300000.0
2005-06-27 21:05:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-06-27 21:06:00,1.5794,1.5794,1.5791,1.5794,136300000.0
2005-06-27 21:07:00,1.5796,1.5798,1.5792,1.5796,136300000.0
2005-06-27 21:09:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-06-27 21:10:00,1.5799,1.5799,1.5796,1.5796,136300000.0
2005-06-27 21:11:00,1.5794,1.5798,1.5794,1.5798,136300000.0
2005-06-27 21:12:00,1.5796,1.5799,1.5796,1.5798,136300000.0
2005-06-27 21:13:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-06-27 21:15:00,1.5798,1.58,1.5796,1.5799,136300000.0
2005-06-27 21:16:00,1.58,1.58,1.5798,1.5799,136300000.0
2005-06-27 21:17:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-06-27 21:18:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-06-27 21:19:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-06-27 21:20:00,1.58,1.58,1.5799,1.58,136300000.0
2005-06-27 21:21:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-06-27 21:22:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-06-27 21:23:00,1.5796,1.5798,1.5796,1.5798,136300000.0
2005-06-27 21:25:00,1.5799,1.5799,1.5798,1.5798,136300000.0
2005-06-27 21:26:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-06-27 21:27:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-06-27 21:30:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-27 21:31:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-06-27 21:32:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-27 21:33:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-06-27 21:35:00,1.5791,1.5793,1.5791,1.5793,136300000.0
2005-06-27 21:36:00,1.5792,1.5792,1.5791,1.5792,136300000.0
2005-06-27 21:37:00,1.5791,1.5792,1.579,1.5791,136300000.0
2005-06-27 21:38:00,1.5792,1.5792,1.5791,1.5792,136300000.0
2005-06-27 21:40:00,1.5791,1.5793,1.5791,1.5793,136300000.0
2005-06-27 21:41:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-06-27 21:42:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-27 21:43:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-27 21:45:00,1.5793,1.5794,1.5793,1.5793,136300000.0
2005-06-27 21:46:00,1.5794,1.5794,1.5792,1.5792,136300000.0
2005-06-27 21:48:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-06-27 21:49:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-06-27 21:50:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-27 21:52:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-27 21:53:00,1.5796,1.5796,1.5794,1.5796,136300000.0
2005-06-27 21:54:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-27 21:55:00,1.5796,1.5796,1.5794,1.5796,136300000.0
2005-06-27 21:56:00,1.5795,1.5796,1.5793,1.5796,136300000.0
2005-06-27 21:58:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-06-27 21:59:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-06-27 22:00:00,1.5796,1.5796,1.5794,1.5796,136300000.0
2005-06-27 22:01:00,1.5798,1.5799,1.5796,1.5799,136300000.0
2005-06-27 22:03:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-06-27 22:04:00,1.5804,1.5804,1.5799,1.5799,136300000.0
2005-06-27 22:05:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-06-27 22:06:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-06-27 22:07:00,1.5799,1.5799,1.5794,1.5796,136300000.0
2005-06-27 22:08:00,1.5794,1.5798,1.5794,1.5796,136300000.0
2005-06-27 22:10:00,1.5798,1.5798,1.5796,1.5798,136300000.0
2005-06-27 22:11:00,1.5799,1.5799,1.5796,1.5798,136300000.0
2005-06-27 22:12:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-06-27 22:15:00,1.58,1.58,1.58,1.58,136300000.0
2005-06-27 22:16:00,1.5799,1.5804,1.5799,1.5804,136300000.0
2005-06-27 22:17:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-06-27 22:18:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-06-27 22:20:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-06-27 22:21:00,1.5804,1.5805,1.5802,1.5802,136300000.0
2005-06-27 22:22:00,1.58,1.5802,1.58,1.58,136300000.0
2005-06-27 22:23:00,1.5802,1.5804,1.58,1.5803,136300000.0
2005-06-27 22:24:00,1.5804,1.5806,1.5803,1.5803,136300000.0
2005-06-27 22:25:00,1.5804,1.5804,1.5803,1.5803,136300000.0
2005-06-27 22:26:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-06-27 22:27:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-06-27 22:28:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-06-27 22:29:00,1.5802,1.5803,1.58,1.5803,136300000.0
2005-06-27 22:30:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-06-27 22:31:00,1.5805,1.5805,1.5803,1.5805,136300000.0
2005-06-27 22:32:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-06-27 22:33:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-06-27 22:34:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-27 22:35:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-06-27 22:36:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-06-27 22:37:00,1.5808,1.5808,1.5803,1.5804,136300000.0
2005-06-27 22:38:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-06-27 22:40:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-06-27 22:41:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-06-27 22:42:00,1.5804,1.5804,1.5802,1.5804,136300000.0
2005-06-27 22:45:00,1.5803,1.5803,1.5802,1.5803,136300000.0
2005-06-27 22:46:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-06-27 22:47:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-06-27 22:48:00,1.5803,1.5803,1.5802,1.5803,136300000.0
2005-06-27 22:49:00,1.5802,1.5803,1.58,1.58,136300000.0
2005-06-27 22:51:00,1.5799,1.5803,1.5799,1.5803,136300000.0
2005-06-27 22:52:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-06-27 22:53:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-06-27 22:54:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-06-27 22:55:00,1.58,1.5802,1.58,1.58,136300000.0
2005-06-27 22:56:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-06-27 22:57:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-06-27 22:58:00,1.58,1.5805,1.5799,1.5805,136300000.0
2005-06-27 22:59:00,1.5806,1.581,1.5806,1.5809,136300000.0
2005-06-27 23:00:00,1.5809,1.5809,1.5806,1.5809,136300000.0
2005-06-27 23:02:00,1.581,1.581,1.581,1.581,136300000.0
2005-06-27 23:05:00,1.5808,1.5808,1.5806,1.5808,136300000.0
2005-06-27 23:06:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-06-27 23:07:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-06-27 23:08:00,1.5803,1.5806,1.5803,1.5803,136300000.0
2005-06-27 23:09:00,1.5804,1.5808,1.5804,1.5805,136300000.0
2005-06-27 23:12:00,1.5804,1.5805,1.5802,1.5802,136300000.0
2005-06-27 23:14:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-06-27 23:15:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-06-27 23:16:00,1.58,1.58,1.58,1.58,136300000.0
2005-06-27 23:18:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-06-27 23:19:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-06-27 23:20:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-06-27 23:21:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-06-27 23:22:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-06-27 23:23:00,1.581,1.5812,1.581,1.5811,136300000.0
2005-06-27 23:24:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-06-27 23:25:00,1.5814,1.5816,1.5814,1.5814,136300000.0
2005-06-27 23:27:00,1.5812,1.5816,1.5812,1.5815,136300000.0
2005-06-27 23:28:00,1.5814,1.5815,1.5814,1.5814,136300000.0
2005-06-27 23:29:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-06-27 23:30:00,1.5818,1.5818,1.5817,1.5817,136300000.0
2005-06-27 23:31:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-27 23:32:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-27 23:33:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-06-27 23:34:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-06-27 23:36:00,1.5819,1.582,1.5819,1.5819,136300000.0
2005-06-27 23:37:00,1.582,1.5821,1.582,1.5821,136300000.0
2005-06-27 23:38:00,1.582,1.5821,1.582,1.5821,136300000.0
2005-06-27 23:39:00,1.5822,1.5822,1.582,1.582,136300000.0
2005-06-27 23:40:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-06-27 23:41:00,1.5816,1.5819,1.5816,1.5817,136300000.0
2005-06-27 23:43:00,1.5818,1.5821,1.5818,1.5821,136300000.0
2005-06-27 23:44:00,1.5823,1.5823,1.5819,1.5819,136300000.0
2005-06-27 23:46:00,1.582,1.5821,1.5818,1.5819,136300000.0
2005-06-27 23:47:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-06-27 23:48:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-06-27 23:49:00,1.582,1.582,1.5815,1.582,136300000.0
2005-06-27 23:50:00,1.5819,1.5821,1.5819,1.5821,136300000.0
2005-06-27 23:51:00,1.582,1.5821,1.582,1.5821,136300000.0
2005-06-27 23:52:00,1.5818,1.582,1.5818,1.5818,136300000.0
2005-06-27 23:53:00,1.5819,1.5822,1.5818,1.5818,136300000.0
2005-06-27 23:54:00,1.5819,1.582,1.5819,1.582,136300000.0
2005-06-27 23:55:00,1.5819,1.582,1.5819,1.5819,136300000.0
2005-06-27 23:57:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-06-27 23:58:00,1.5818,1.5818,1.5817,1.5817,136300000.0
2005-06-27 23:59:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-28 00:08:00,1.5816,1.5818,1.5816,1.5816,136300000.0
2005-06-28 00:10:00,1.5817,1.5817,1.5815,1.5815,136300000.0
2005-06-28 00:11:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-06-28 00:12:00,1.5811,1.5819,1.5811,1.5818,136300000.0
2005-06-28 00:13:00,1.5817,1.5819,1.5813,1.5813,136300000.0
2005-06-28 00:14:00,1.5815,1.5816,1.5814,1.5814,136300000.0
2005-06-28 00:17:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-06-28 00:18:00,1.5812,1.5812,1.5811,1.5812,136300000.0
2005-06-28 00:19:00,1.5811,1.5814,1.5811,1.5814,136300000.0
2005-06-28 00:20:00,1.5815,1.5815,1.5813,1.5814,136300000.0
2005-06-28 00:23:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-06-28 00:24:00,1.5814,1.5814,1.5809,1.5811,136300000.0
2005-06-28 00:25:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-06-28 00:27:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-06-28 00:28:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-06-28 00:29:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-06-28 00:30:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-06-28 00:31:00,1.5813,1.5813,1.5812,1.5812,136300000.0
2005-06-28 00:32:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-06-28 00:34:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-06-28 00:35:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-06-28 00:36:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-06-28 00:37:00,1.5812,1.5812,1.5809,1.5811,136300000.0
2005-06-28 00:38:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-06-28 00:39:00,1.581,1.581,1.581,1.581,136300000.0
2005-06-28 00:40:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-06-28 00:41:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-06-28 00:42:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-06-28 00:43:00,1.5811,1.5812,1.581,1.5812,136300000.0
2005-06-28 00:44:00,1.5811,1.5811,1.5809,1.581,136300000.0
2005-06-28 00:45:00,1.5809,1.5815,1.5808,1.5815,136300000.0
2005-06-28 00:46:00,1.5818,1.5821,1.5817,1.582,136300000.0
2005-06-28 00:47:00,1.5819,1.582,1.5817,1.582,136300000.0
2005-06-28 00:48:00,1.5819,1.5819,1.5815,1.5815,136300000.0
2005-06-28 00:49:00,1.5816,1.5818,1.5815,1.5815,136300000.0
2005-06-28 00:50:00,1.5816,1.5816,1.5813,1.5814,136300000.0
2005-06-28 00:51:00,1.5815,1.5815,1.5811,1.5812,136300000.0
2005-06-28 00:52:00,1.5813,1.5814,1.5812,1.5814,136300000.0
2005-06-28 00:53:00,1.5813,1.5815,1.5813,1.5813,136300000.0
2005-06-28 00:54:00,1.5815,1.5817,1.5814,1.5815,136300000.0
2005-06-28 00:55:00,1.5813,1.5816,1.5809,1.5816,136300000.0
2005-06-28 00:56:00,1.5812,1.5815,1.5812,1.5814,136300000.0
2005-06-28 00:57:00,1.5816,1.5819,1.5815,1.5815,136300000.0
2005-06-28 00:58:00,1.5816,1.5816,1.5815,1.5816,136300000.0
2005-06-28 00:59:00,1.582,1.582,1.5818,1.5819,136300000.0
2005-06-28 01:00:00,1.5818,1.5821,1.5818,1.5818,136300000.0
2005-06-28 01:01:00,1.5819,1.5823,1.5819,1.582,136300000.0
2005-06-28 01:02:00,1.5819,1.582,1.5817,1.5819,136300000.0
2005-06-28 01:06:00,1.5818,1.582,1.5816,1.5817,136300000.0
2005-06-28 01:07:00,1.5815,1.5817,1.5814,1.5817,136300000.0
2005-06-28 01:08:00,1.5818,1.5818,1.5816,1.5818,136300000.0
2005-06-28 01:09:00,1.5819,1.5819,1.5814,1.5817,136300000.0
2005-06-28 01:10:00,1.5818,1.5818,1.5812,1.5814,136300000.0
2005-06-28 01:11:00,1.5812,1.5814,1.5811,1.5813,136300000.0
2005-06-28 01:12:00,1.5814,1.5816,1.5811,1.5814,136300000.0
2005-06-28 01:13:00,1.5813,1.5815,1.5808,1.5809,136300000.0
2005-06-28 01:14:00,1.5812,1.5816,1.5812,1.5814,136300000.0
2005-06-28 01:15:00,1.5816,1.5817,1.5813,1.5816,136300000.0
2005-06-28 01:16:00,1.5815,1.5815,1.581,1.5814,136300000.0
2005-06-28 01:17:00,1.5815,1.5815,1.5811,1.5815,136300000.0
2005-06-28 01:18:00,1.5814,1.5815,1.5813,1.5813,136300000.0
2005-06-28 01:19:00,1.5812,1.5814,1.5812,1.5814,136300000.0
2005-06-28 01:20:00,1.5817,1.5819,1.5814,1.5817,136300000.0
2005-06-28 01:21:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-06-28 01:22:00,1.5817,1.5818,1.5817,1.5817,136300000.0
2005-06-28 01:23:00,1.5818,1.582,1.5816,1.5818,136300000.0
2005-06-28 01:24:00,1.5819,1.582,1.5818,1.5818,136300000.0
2005-06-28 01:25:00,1.5819,1.5821,1.5819,1.582,136300000.0
2005-06-28 01:26:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-06-28 01:27:00,1.5819,1.5819,1.5817,1.5817,136300000.0
2005-06-28 01:28:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-06-28 01:29:00,1.5817,1.5817,1.5814,1.5814,136300000.0
2005-06-28 01:30:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-06-28 01:31:00,1.5813,1.5813,1.5812,1.5812,136300000.0
2005-06-28 01:32:00,1.5813,1.5814,1.5812,1.5814,136300000.0
2005-06-28 01:33:00,1.5812,1.5814,1.581,1.5811,136300000.0
2005-06-28 01:34:00,1.5809,1.5811,1.5808,1.581,136300000.0
2005-06-28 01:35:00,1.5809,1.5811,1.5806,1.581,136300000.0
2005-06-28 01:36:00,1.5811,1.5815,1.5811,1.5815,136300000.0
2005-06-28 01:37:00,1.5814,1.5815,1.581,1.581,136300000.0
2005-06-28 01:38:00,1.5812,1.5812,1.5806,1.5806,136300000.0
2005-06-28 01:39:00,1.5808,1.5808,1.5803,1.5803,136300000.0
2005-06-28 01:40:00,1.5799,1.5805,1.5799,1.5805,136300000.0
2005-06-28 01:41:00,1.5806,1.581,1.5805,1.5809,136300000.0
2005-06-28 01:42:00,1.5806,1.5812,1.5806,1.5809,136300000.0
2005-06-28 01:43:00,1.581,1.581,1.58,1.5805,136300000.0
2005-06-28 01:44:00,1.5804,1.5804,1.5799,1.5799,136300000.0
2005-06-28 01:45:00,1.58,1.5804,1.58,1.5802,136300000.0
2005-06-28 01:46:00,1.5803,1.5803,1.58,1.5802,136300000.0
2005-06-28 01:47:00,1.58,1.5803,1.5799,1.58,136300000.0
2005-06-28 01:48:00,1.5802,1.5803,1.58,1.58,136300000.0
2005-06-28 01:49:00,1.5799,1.5802,1.5799,1.58,136300000.0
2005-06-28 01:50:00,1.5802,1.5808,1.5802,1.5808,136300000.0
2005-06-28 01:51:00,1.5806,1.581,1.5806,1.5806,136300000.0
2005-06-28 01:52:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-06-28 01:53:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-06-28 01:54:00,1.5803,1.5804,1.5802,1.5804,136300000.0
2005-06-28 01:55:00,1.5806,1.5806,1.5802,1.5805,136300000.0
2005-06-28 01:56:00,1.5806,1.5806,1.5799,1.5799,136300000.0
2005-06-28 01:57:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-06-28 01:58:00,1.5801,1.5803,1.58,1.5803,136300000.0
2005-06-28 01:59:00,1.5804,1.5804,1.5799,1.5801,136300000.0
2005-06-28 02:00:00,1.5803,1.5803,1.58,1.5801,136300000.0
2005-06-28 02:01:00,1.5804,1.5804,1.5799,1.5801,136300000.0
2005-06-28 02:02:00,1.5799,1.5803,1.5798,1.5803,136300000.0
2005-06-28 02:03:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-06-28 02:04:00,1.5803,1.5806,1.5802,1.5805,136300000.0
2005-06-28 02:05:00,1.5806,1.5808,1.5805,1.5805,136300000.0
2005-06-28 02:06:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-06-28 02:07:00,1.5805,1.5808,1.5803,1.5808,136300000.0
2005-06-28 02:08:00,1.5809,1.5816,1.5806,1.5808,136300000.0
2005-06-28 02:09:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-06-28 02:10:00,1.5809,1.581,1.5806,1.5808,136300000.0
2005-06-28 02:11:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-06-28 02:12:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-06-28 02:13:00,1.5808,1.5811,1.5806,1.5808,136300000.0
2005-06-28 02:14:00,1.5809,1.5812,1.5808,1.5812,136300000.0
2005-06-28 02:15:00,1.5811,1.5812,1.5808,1.5808,136300000.0
2005-06-28 02:16:00,1.5806,1.5808,1.5805,1.5808,136300000.0
2005-06-28 02:17:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-06-28 02:18:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-28 02:19:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-06-28 02:20:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-06-28 02:21:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-06-28 02:22:00,1.5803,1.5809,1.5803,1.5805,136300000.0
2005-06-28 02:23:00,1.5806,1.5808,1.5804,1.5804,136300000.0
2005-06-28 02:24:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-06-28 02:25:00,1.5805,1.5805,1.5804,1.5805,136300000.0
2005-06-28 02:26:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-06-28 02:27:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-06-28 02:29:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-06-28 02:30:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-06-28 02:31:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-06-28 02:32:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-06-28 02:33:00,1.5804,1.5805,1.5804,1.5804,136300000.0
2005-06-28 02:34:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-06-28 02:35:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-06-28 02:36:00,1.5802,1.5803,1.5802,1.5802,136300000.0
2005-06-28 02:37:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-06-28 02:38:00,1.5803,1.5803,1.5799,1.5799,136300000.0
2005-06-28 02:39:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-06-28 02:40:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-06-28 02:41:00,1.5803,1.5804,1.5802,1.5804,136300000.0
2005-06-28 02:43:00,1.5806,1.5808,1.5805,1.5805,136300000.0
2005-06-28 02:44:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-28 02:45:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-06-28 02:46:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-06-28 02:47:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-06-28 02:48:00,1.5805,1.5805,1.5802,1.5802,136300000.0
2005-06-28 02:49:00,1.5803,1.5806,1.5803,1.5806,136300000.0
2005-06-28 02:50:00,1.5808,1.5815,1.5808,1.5815,136300000.0
2005-06-28 02:51:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-06-28 02:52:00,1.5815,1.5817,1.5815,1.5815,136300000.0
2005-06-28 02:53:00,1.5814,1.5816,1.5812,1.5813,136300000.0
2005-06-28 02:54:00,1.5812,1.5813,1.5811,1.5811,136300000.0
2005-06-28 02:55:00,1.5811,1.5814,1.5811,1.5811,136300000.0
2005-06-28 02:56:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-06-28 02:57:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-06-28 02:58:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-06-28 02:59:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-06-28 03:00:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-06-28 03:01:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-06-28 03:02:00,1.5812,1.5813,1.581,1.5813,136300000.0
2005-06-28 03:03:00,1.5814,1.5814,1.5811,1.5813,136300000.0
2005-06-28 03:04:00,1.5812,1.5815,1.5811,1.5815,136300000.0
2005-06-28 03:05:00,1.5816,1.5816,1.5814,1.5815,136300000.0
2005-06-28 03:06:00,1.5814,1.5815,1.5812,1.5813,136300000.0
2005-06-28 03:07:00,1.5812,1.5816,1.5812,1.5813,136300000.0
2005-06-28 03:08:00,1.5812,1.5815,1.5812,1.5813,136300000.0
2005-06-28 03:09:00,1.5814,1.5815,1.5812,1.5813,136300000.0
2005-06-28 03:10:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-06-28 03:11:00,1.5811,1.5812,1.5811,1.5811,136300000.0
2005-06-28 03:12:00,1.581,1.5811,1.5808,1.5808,136300000.0
2005-06-28 03:13:00,1.581,1.581,1.5808,1.5809,136300000.0
2005-06-28 03:14:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-06-28 03:15:00,1.5806,1.5806,1.5804,1.5806,136300000.0
2005-06-28 03:16:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-28 03:18:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-06-28 03:19:00,1.5808,1.5808,1.5804,1.5806,136300000.0
2005-06-28 03:20:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-06-28 03:21:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-28 03:22:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-28 03:24:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-06-28 03:25:00,1.5806,1.5806,1.5803,1.5804,136300000.0
2005-06-28 03:26:00,1.5805,1.5805,1.5802,1.5803,136300000.0
2005-06-28 03:27:00,1.5802,1.5805,1.5802,1.5803,136300000.0
2005-06-28 03:28:00,1.5804,1.5804,1.5802,1.5804,136300000.0
2005-06-28 03:29:00,1.5808,1.5808,1.5804,1.5808,136300000.0
2005-06-28 03:30:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-28 03:31:00,1.5805,1.5809,1.5805,1.5808,136300000.0
2005-06-28 03:32:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-06-28 03:33:00,1.5806,1.5808,1.5806,1.5808,136300000.0
2005-06-28 03:34:00,1.5809,1.5809,1.5806,1.5809,136300000.0
2005-06-28 03:35:00,1.5808,1.581,1.5808,1.581,136300000.0
2005-06-28 03:36:00,1.5809,1.581,1.5809,1.5809,136300000.0
2005-06-28 03:37:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-06-28 03:38:00,1.581,1.5811,1.581,1.581,136300000.0
2005-06-28 03:39:00,1.5811,1.5812,1.5811,1.5811,136300000.0
2005-06-28 03:40:00,1.5812,1.5812,1.581,1.5811,136300000.0
2005-06-28 03:41:00,1.5812,1.5813,1.5811,1.5813,136300000.0
2005-06-28 03:42:00,1.5812,1.5814,1.5812,1.5814,136300000.0
2005-06-28 03:44:00,1.5815,1.5816,1.5813,1.5816,136300000.0
2005-06-28 03:45:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-06-28 03:46:00,1.5818,1.582,1.5818,1.5819,136300000.0
2005-06-28 03:47:00,1.582,1.5822,1.5819,1.5822,136300000.0
2005-06-28 03:48:00,1.5823,1.5823,1.5821,1.5822,136300000.0
2005-06-28 03:49:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-06-28 03:50:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-06-28 03:51:00,1.5823,1.5824,1.5821,1.5822,136300000.0
2005-06-28 03:53:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-06-28 03:54:00,1.5822,1.5824,1.5821,1.5823,136300000.0
2005-06-28 03:55:00,1.5822,1.5822,1.5821,1.5821,136300000.0
2005-06-28 03:56:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-06-28 03:57:00,1.5823,1.5823,1.5822,1.5823,136300000.0
2005-06-28 03:58:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-06-28 03:59:00,1.5823,1.5824,1.5822,1.5823,136300000.0
2005-06-28 04:00:00,1.5821,1.5823,1.5819,1.582,136300000.0
2005-06-28 04:01:00,1.5821,1.5821,1.5819,1.582,136300000.0
2005-06-28 04:02:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-06-28 04:03:00,1.5822,1.5823,1.5821,1.5822,136300000.0
2005-06-28 04:04:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-06-28 04:05:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-06-28 04:08:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-06-28 04:09:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-06-28 04:10:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-06-28 04:11:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-06-28 04:12:00,1.5822,1.5823,1.5821,1.5821,136300000.0
2005-06-28 04:13:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-06-28 04:14:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-28 04:15:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-06-28 04:16:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-06-28 04:17:00,1.5821,1.5824,1.582,1.5823,136300000.0
2005-06-28 04:18:00,1.5823,1.5824,1.5822,1.5823,136300000.0
2005-06-28 04:19:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-06-28 04:20:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-28 04:21:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-06-28 04:22:00,1.5823,1.5823,1.5822,1.5823,136300000.0
2005-06-28 04:23:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-06-28 04:25:00,1.5821,1.5822,1.582,1.5821,136300000.0
2005-06-28 04:26:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-06-28 04:27:00,1.5821,1.5824,1.582,1.5824,136300000.0
2005-06-28 04:28:00,1.5823,1.5824,1.5821,1.5821,136300000.0
2005-06-28 04:29:00,1.582,1.5823,1.5819,1.5821,136300000.0
2005-06-28 04:30:00,1.582,1.5821,1.5817,1.5817,136300000.0
2005-06-28 04:31:00,1.5821,1.5822,1.582,1.582,136300000.0
2005-06-28 04:32:00,1.5819,1.5821,1.5819,1.582,136300000.0
2005-06-28 04:33:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-06-28 04:34:00,1.582,1.582,1.582,1.582,136300000.0
2005-06-28 04:35:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-06-28 04:36:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-06-28 04:37:00,1.5822,1.5827,1.5822,1.5824,136300000.0
2005-06-28 04:38:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-06-28 04:39:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-06-28 04:40:00,1.5823,1.5823,1.5822,1.5823,136300000.0
2005-06-28 04:41:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-06-28 04:42:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-06-28 04:43:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-06-28 04:44:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-06-28 04:45:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-06-28 04:46:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-28 04:47:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-06-28 04:48:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-06-28 04:49:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-06-28 04:50:00,1.5822,1.5823,1.5821,1.5822,136300000.0
2005-06-28 04:51:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-06-28 04:52:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-06-28 04:53:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-28 04:54:00,1.5821,1.5823,1.5821,1.5823,136300000.0
2005-06-28 04:55:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-06-28 04:56:00,1.5825,1.5825,1.5823,1.5824,136300000.0
2005-06-28 04:57:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-06-28 04:58:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-06-28 04:59:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-06-28 05:00:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-06-28 05:01:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-06-28 05:02:00,1.5823,1.5823,1.5822,1.5823,136300000.0
2005-06-28 05:04:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-06-28 05:06:00,1.5823,1.5823,1.5822,1.5823,136300000.0
2005-06-28 05:07:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-06-28 05:08:00,1.582,1.5821,1.582,1.5821,136300000.0
2005-06-28 05:10:00,1.5822,1.5822,1.582,1.582,136300000.0
2005-06-28 05:11:00,1.5821,1.5824,1.5821,1.5822,136300000.0
2005-06-28 05:12:00,1.5823,1.5828,1.5821,1.5828,136300000.0
2005-06-28 05:13:00,1.5829,1.5831,1.5827,1.5831,136300000.0
2005-06-28 05:14:00,1.583,1.5835,1.583,1.5835,136300000.0
2005-06-28 05:15:00,1.5834,1.5837,1.5834,1.5837,136300000.0
2005-06-28 05:16:00,1.5836,1.5837,1.5833,1.5834,136300000.0
2005-06-28 05:17:00,1.5833,1.5836,1.5833,1.5834,136300000.0
2005-06-28 05:18:00,1.5835,1.5836,1.5831,1.5832,136300000.0
2005-06-28 05:19:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-06-28 05:20:00,1.5833,1.5834,1.5833,1.5834,136300000.0
2005-06-28 05:21:00,1.5835,1.5835,1.5831,1.5834,136300000.0
2005-06-28 05:22:00,1.5835,1.5835,1.5833,1.5835,136300000.0
2005-06-28 05:23:00,1.5833,1.5835,1.5832,1.5835,136300000.0
2005-06-28 05:24:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-06-28 05:25:00,1.583,1.5832,1.5829,1.5831,136300000.0
2005-06-28 05:26:00,1.5829,1.5831,1.5827,1.5829,136300000.0
2005-06-28 05:27:00,1.5828,1.5832,1.5827,1.5832,136300000.0
2005-06-28 05:28:00,1.5831,1.5832,1.5827,1.5828,136300000.0
2005-06-28 05:29:00,1.5827,1.5832,1.5827,1.5829,136300000.0
2005-06-28 05:30:00,1.5828,1.583,1.5824,1.5825,136300000.0
2005-06-28 05:31:00,1.5824,1.5828,1.5824,1.5825,136300000.0
2005-06-28 05:32:00,1.5828,1.5829,1.5824,1.5827,136300000.0
2005-06-28 05:33:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-06-28 05:34:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-06-28 05:35:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-06-28 05:36:00,1.5825,1.583,1.5824,1.5825,136300000.0
2005-06-28 05:37:00,1.5827,1.5828,1.5824,1.5825,136300000.0
2005-06-28 05:38:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-06-28 05:39:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-06-28 05:40:00,1.5823,1.5824,1.5821,1.5822,136300000.0
2005-06-28 05:41:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-06-28 05:42:00,1.5824,1.5824,1.5822,1.5822,136300000.0
2005-06-28 05:43:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-06-28 05:44:00,1.5823,1.5823,1.5822,1.5823,136300000.0
2005-06-28 05:45:00,1.5822,1.5827,1.5821,1.5824,136300000.0
2005-06-28 05:46:00,1.5823,1.5825,1.5822,1.5824,136300000.0
2005-06-28 05:47:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-06-28 05:48:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-06-28 05:49:00,1.5823,1.5825,1.5823,1.5823,136300000.0
2005-06-28 05:50:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-06-28 05:51:00,1.5824,1.5827,1.5824,1.5824,136300000.0
2005-06-28 05:52:00,1.5823,1.5824,1.5821,1.5824,136300000.0
2005-06-28 05:53:00,1.5822,1.5822,1.5804,1.581,136300000.0
2005-06-28 05:54:00,1.5817,1.5817,1.5812,1.5817,136300000.0
2005-06-28 05:55:00,1.5816,1.5819,1.5815,1.5819,136300000.0
2005-06-28 05:56:00,1.5819,1.5823,1.5818,1.5822,136300000.0
2005-06-28 05:57:00,1.5821,1.5823,1.5818,1.5818,136300000.0
2005-06-28 05:58:00,1.5819,1.5823,1.5819,1.5823,136300000.0
2005-06-28 05:59:00,1.5824,1.5825,1.5822,1.5823,136300000.0
2005-06-28 06:00:00,1.5821,1.5823,1.5819,1.582,136300000.0
2005-06-28 06:01:00,1.5819,1.5821,1.5818,1.5818,136300000.0
2005-06-28 06:02:00,1.5819,1.5819,1.5818,1.5818,136300000.0
2005-06-28 06:03:00,1.5819,1.5819,1.5818,1.5819,136300000.0
2005-06-28 06:04:00,1.582,1.582,1.5817,1.5818,136300000.0
2005-06-28 06:05:00,1.5817,1.5819,1.5817,1.5819,136300000.0
2005-06-28 06:06:00,1.5818,1.5819,1.5817,1.5819,136300000.0
2005-06-28 06:07:00,1.582,1.582,1.5817,1.5817,136300000.0
2005-06-28 06:08:00,1.5818,1.5819,1.5817,1.5819,136300000.0
2005-06-28 06:09:00,1.5817,1.5819,1.5817,1.5819,136300000.0
2005-06-28 06:10:00,1.5818,1.582,1.5817,1.5817,136300000.0
2005-06-28 06:11:00,1.5818,1.582,1.5818,1.5819,136300000.0
2005-06-28 06:12:00,1.582,1.582,1.5818,1.5818,136300000.0
2005-06-28 06:13:00,1.5819,1.5819,1.5817,1.5817,136300000.0
2005-06-28 06:16:00,1.5816,1.5816,1.5815,1.5815,136300000.0
2005-06-28 06:17:00,1.5816,1.5816,1.5814,1.5815,136300000.0
2005-06-28 06:18:00,1.5817,1.5819,1.5816,1.5818,136300000.0
2005-06-28 06:19:00,1.5819,1.582,1.5817,1.5818,136300000.0
2005-06-28 06:20:00,1.5816,1.5817,1.5815,1.5817,136300000.0
2005-06-28 06:21:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-06-28 06:22:00,1.5819,1.5819,1.5816,1.5818,136300000.0
2005-06-28 06:23:00,1.5817,1.582,1.5812,1.5815,136300000.0
2005-06-28 06:24:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-28 06:25:00,1.5818,1.5818,1.5813,1.5816,136300000.0
2005-06-28 06:26:00,1.5818,1.582,1.5818,1.5818,136300000.0
2005-06-28 06:27:00,1.5821,1.5821,1.5819,1.582,136300000.0
2005-06-28 06:28:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-06-28 06:29:00,1.582,1.5822,1.5819,1.5819,136300000.0
2005-06-28 06:30:00,1.582,1.582,1.5819,1.582,136300000.0
2005-06-28 06:31:00,1.5819,1.582,1.5818,1.5819,136300000.0
2005-06-28 06:32:00,1.5818,1.5821,1.5818,1.5821,136300000.0
2005-06-28 06:33:00,1.5819,1.5821,1.5819,1.5821,136300000.0
2005-06-28 06:34:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-06-28 06:35:00,1.582,1.5825,1.582,1.5824,136300000.0
2005-06-28 06:36:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-06-28 06:37:00,1.5823,1.5825,1.5823,1.5825,136300000.0
2005-06-28 06:38:00,1.5827,1.5827,1.5824,1.5827,136300000.0
2005-06-28 06:39:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-06-28 06:40:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-06-28 06:41:00,1.5827,1.5827,1.5824,1.5827,136300000.0
2005-06-28 06:42:00,1.5828,1.5828,1.5825,1.5827,136300000.0
2005-06-28 06:43:00,1.5828,1.5828,1.5825,1.5828,136300000.0
2005-06-28 06:44:00,1.5827,1.5828,1.5825,1.5828,136300000.0
2005-06-28 06:45:00,1.5825,1.5827,1.5824,1.5827,136300000.0
2005-06-28 06:46:00,1.5828,1.5828,1.5824,1.5825,136300000.0
2005-06-28 06:47:00,1.5827,1.5829,1.5825,1.5828,136300000.0
2005-06-28 06:48:00,1.5827,1.5829,1.5827,1.5828,136300000.0
2005-06-28 06:49:00,1.5829,1.5829,1.5827,1.5829,136300000.0
2005-06-28 06:50:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-06-28 06:51:00,1.5832,1.5835,1.5832,1.5832,136300000.0
2005-06-28 06:52:00,1.5835,1.5835,1.583,1.5834,136300000.0
2005-06-28 06:53:00,1.5831,1.5833,1.583,1.5831,136300000.0
2005-06-28 06:54:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-06-28 06:55:00,1.5831,1.5831,1.583,1.5831,136300000.0
2005-06-28 06:56:00,1.5829,1.5831,1.5829,1.5829,136300000.0
2005-06-28 06:57:00,1.583,1.5834,1.583,1.5833,136300000.0
2005-06-28 06:58:00,1.5832,1.5832,1.583,1.5831,136300000.0
2005-06-28 06:59:00,1.583,1.583,1.583,1.583,136300000.0
2005-06-28 07:00:00,1.5829,1.583,1.5825,1.5829,136300000.0
2005-06-28 07:01:00,1.583,1.583,1.5828,1.5828,136300000.0
2005-06-28 07:02:00,1.5829,1.583,1.5828,1.5829,136300000.0
2005-06-28 07:04:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-06-28 07:05:00,1.583,1.583,1.5827,1.5829,136300000.0
2005-06-28 07:06:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-06-28 07:07:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-06-28 07:08:00,1.5828,1.5828,1.5827,1.5828,136300000.0
2005-06-28 07:09:00,1.5827,1.5828,1.5825,1.5825,136300000.0
2005-06-28 07:10:00,1.5824,1.5827,1.5824,1.5825,136300000.0
2005-06-28 07:11:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-06-28 07:12:00,1.5825,1.5827,1.5823,1.5824,136300000.0
2005-06-28 07:13:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-06-28 07:14:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-06-28 07:15:00,1.5825,1.5828,1.5824,1.5828,136300000.0
2005-06-28 07:16:00,1.5829,1.583,1.5829,1.583,136300000.0
2005-06-28 07:17:00,1.5832,1.5832,1.5829,1.5831,136300000.0
2005-06-28 07:18:00,1.5832,1.5834,1.5832,1.5834,136300000.0
2005-06-28 07:19:00,1.5833,1.5839,1.5833,1.5838,136300000.0
2005-06-28 07:20:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-06-28 07:21:00,1.5837,1.5838,1.5832,1.5832,136300000.0
2005-06-28 07:22:00,1.5835,1.5838,1.5835,1.5838,136300000.0
2005-06-28 07:23:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-06-28 07:24:00,1.5835,1.5836,1.5834,1.5835,136300000.0
2005-06-28 07:25:00,1.5833,1.5836,1.5831,1.5831,136300000.0
2005-06-28 07:26:00,1.5832,1.5832,1.5831,1.5831,136300000.0
2005-06-28 07:27:00,1.5832,1.5832,1.583,1.583,136300000.0
2005-06-28 07:28:00,1.5831,1.5834,1.5829,1.5829,136300000.0
2005-06-28 07:29:00,1.5828,1.583,1.5827,1.5827,136300000.0
2005-06-28 07:30:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-06-28 07:31:00,1.5828,1.5828,1.5828,1.5828,136300000.0
2005-06-28 07:32:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-06-28 07:33:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-28 07:34:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-06-28 07:35:00,1.5825,1.5828,1.5825,1.5825,136300000.0
2005-06-28 07:36:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-06-28 07:37:00,1.5824,1.5828,1.5824,1.5828,136300000.0
2005-06-28 07:38:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-28 07:39:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-06-28 07:40:00,1.5825,1.5828,1.5824,1.5825,136300000.0
2005-06-28 07:41:00,1.5823,1.5823,1.582,1.5822,136300000.0
2005-06-28 07:42:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-06-28 07:43:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-06-28 07:44:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-28 07:45:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-28 07:46:00,1.5823,1.5823,1.582,1.5822,136300000.0
2005-06-28 07:47:00,1.5823,1.5825,1.5823,1.5824,136300000.0
2005-06-28 07:48:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-06-28 07:49:00,1.5823,1.5824,1.5821,1.5821,136300000.0
2005-06-28 07:50:00,1.582,1.5823,1.582,1.5822,136300000.0
2005-06-28 07:51:00,1.5821,1.5823,1.5819,1.5822,136300000.0
2005-06-28 07:52:00,1.5821,1.5821,1.5816,1.5819,136300000.0
2005-06-28 07:53:00,1.5818,1.5818,1.5817,1.5818,136300000.0
2005-06-28 07:54:00,1.5817,1.5818,1.5815,1.5817,136300000.0
2005-06-28 07:55:00,1.5818,1.5818,1.5812,1.5815,136300000.0
2005-06-28 07:56:00,1.5814,1.5814,1.5808,1.5812,136300000.0
2005-06-28 07:57:00,1.5811,1.5812,1.5809,1.5812,136300000.0
2005-06-28 07:58:00,1.5811,1.5813,1.5811,1.5812,136300000.0
2005-06-28 07:59:00,1.5813,1.5815,1.581,1.5814,136300000.0
2005-06-28 08:00:00,1.5815,1.5816,1.5813,1.5814,136300000.0
2005-06-28 08:01:00,1.5813,1.5815,1.581,1.5813,136300000.0
2005-06-28 08:02:00,1.5812,1.5814,1.5811,1.5812,136300000.0
2005-06-28 08:03:00,1.5813,1.5813,1.5803,1.5804,136300000.0
2005-06-28 08:04:00,1.5805,1.5808,1.5803,1.5806,136300000.0
2005-06-28 08:05:00,1.5804,1.5806,1.58,1.5805,136300000.0
2005-06-28 08:06:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-06-28 08:07:00,1.5804,1.5805,1.5803,1.5805,136300000.0
2005-06-28 08:08:00,1.5806,1.5806,1.5803,1.5804,136300000.0
2005-06-28 08:09:00,1.5803,1.5804,1.5799,1.5801,136300000.0
2005-06-28 08:10:00,1.5802,1.5802,1.5799,1.58,136300000.0
2005-06-28 08:11:00,1.5801,1.5801,1.5796,1.5796,136300000.0
2005-06-28 08:12:00,1.5795,1.5804,1.5794,1.5804,136300000.0
2005-06-28 08:13:00,1.5805,1.5806,1.5801,1.5806,136300000.0
2005-06-28 08:14:00,1.5805,1.5813,1.5805,1.581,136300000.0
2005-06-28 08:15:00,1.581,1.5811,1.5803,1.5805,136300000.0
2005-06-28 08:16:00,1.5806,1.581,1.5803,1.5806,136300000.0
2005-06-28 08:17:00,1.5804,1.5807,1.5803,1.5803,136300000.0
2005-06-28 08:18:00,1.5802,1.5806,1.5801,1.5801,136300000.0
2005-06-28 08:19:00,1.5802,1.5805,1.5801,1.5802,136300000.0
2005-06-28 08:20:00,1.5799,1.5804,1.5798,1.5802,136300000.0
2005-06-28 08:21:00,1.5803,1.5805,1.5799,1.58,136300000.0
2005-06-28 08:22:00,1.5801,1.5804,1.58,1.5801,136300000.0
2005-06-28 08:23:00,1.5799,1.5801,1.5797,1.5799,136300000.0
2005-06-28 08:24:00,1.5797,1.5803,1.5797,1.5802,136300000.0
2005-06-28 08:25:00,1.5804,1.5805,1.5802,1.5804,136300000.0
2005-06-28 08:26:00,1.5803,1.5804,1.58,1.58,136300000.0
2005-06-28 08:27:00,1.5799,1.5802,1.5799,1.5802,136300000.0
2005-06-28 08:28:00,1.5803,1.5803,1.5801,1.5802,136300000.0
2005-06-28 08:29:00,1.5801,1.5802,1.5797,1.5798,136300000.0
2005-06-28 08:30:00,1.5799,1.58,1.5795,1.5798,136300000.0
2005-06-28 08:31:00,1.5797,1.58,1.5797,1.5798,136300000.0
2005-06-28 08:32:00,1.5796,1.5804,1.5796,1.5802,136300000.0
2005-06-28 08:33:00,1.5803,1.5806,1.5802,1.5805,136300000.0
2005-06-28 08:34:00,1.5806,1.5806,1.58,1.5801,136300000.0
2005-06-28 08:35:00,1.5799,1.5804,1.5799,1.5803,136300000.0
2005-06-28 08:36:00,1.5802,1.5803,1.5799,1.5803,136300000.0
2005-06-28 08:37:00,1.5802,1.5803,1.5801,1.5803,136300000.0
2005-06-28 08:38:00,1.5804,1.5807,1.5802,1.5805,136300000.0
2005-06-28 08:39:00,1.5804,1.5805,1.58,1.5803,136300000.0
2005-06-28 08:40:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-06-28 08:41:00,1.5803,1.5808,1.5802,1.5807,136300000.0
2005-06-28 08:42:00,1.5806,1.5807,1.5805,1.5807,136300000.0
2005-06-28 08:43:00,1.5808,1.581,1.5803,1.5808,136300000.0
2005-06-28 08:44:00,1.5807,1.5809,1.5804,1.5808,136300000.0
2005-06-28 08:45:00,1.5807,1.581,1.5806,1.5808,136300000.0
2005-06-28 08:46:00,1.581,1.5811,1.5807,1.5807,136300000.0
2005-06-28 08:47:00,1.5808,1.581,1.5805,1.5808,136300000.0
2005-06-28 08:48:00,1.5807,1.5808,1.5801,1.5806,136300000.0
2005-06-28 08:49:00,1.5805,1.5814,1.5804,1.5809,136300000.0
2005-06-28 08:50:00,1.581,1.5811,1.5807,1.5807,136300000.0
2005-06-28 08:51:00,1.5805,1.5814,1.5805,1.5813,136300000.0
2005-06-28 08:52:00,1.5814,1.5817,1.581,1.581,136300000.0
2005-06-28 08:53:00,1.5811,1.5812,1.5806,1.5812,136300000.0
2005-06-28 08:54:00,1.5815,1.5815,1.5807,1.5809,136300000.0
2005-06-28 08:55:00,1.581,1.5812,1.5808,1.581,136300000.0
2005-06-28 08:56:00,1.5809,1.5811,1.5806,1.5806,136300000.0
2005-06-28 08:57:00,1.5807,1.5811,1.5806,1.581,136300000.0
2005-06-28 08:58:00,1.5809,1.5809,1.5803,1.5803,136300000.0
2005-06-28 08:59:00,1.5802,1.5807,1.5802,1.5804,136300000.0
2005-06-28 09:00:00,1.5805,1.5806,1.5803,1.5805,136300000.0
2005-06-28 09:01:00,1.5806,1.581,1.5804,1.5808,136300000.0
2005-06-28 09:02:00,1.5807,1.5811,1.5805,1.5808,136300000.0
2005-06-28 09:03:00,1.5807,1.581,1.5806,1.581,136300000.0
2005-06-28 09:04:00,1.5808,1.5808,1.5804,1.5806,136300000.0
2005-06-28 09:05:00,1.5807,1.5807,1.5801,1.5806,136300000.0
2005-06-28 09:06:00,1.5804,1.5807,1.5802,1.5806,136300000.0
2005-06-28 09:07:00,1.5808,1.5808,1.5805,1.5807,136300000.0
2005-06-28 09:08:00,1.5808,1.5809,1.5804,1.5804,136300000.0
2005-06-28 09:09:00,1.5805,1.5805,1.5801,1.5804,136300000.0
2005-06-28 09:10:00,1.5806,1.5807,1.5804,1.5806,136300000.0
2005-06-28 09:11:00,1.5805,1.5808,1.58,1.5806,136300000.0
2005-06-28 09:12:00,1.5807,1.5807,1.5803,1.5805,136300000.0
2005-06-28 09:13:00,1.5806,1.5808,1.5802,1.5804,136300000.0
2005-06-28 09:14:00,1.5805,1.5806,1.5802,1.5806,136300000.0
2005-06-28 09:15:00,1.5805,1.5807,1.5803,1.5805,136300000.0
2005-06-28 09:16:00,1.5804,1.5805,1.5802,1.5803,136300000.0
2005-06-28 09:17:00,1.5806,1.5806,1.5799,1.58,136300000.0
2005-06-28 09:18:00,1.5799,1.5804,1.5798,1.5802,136300000.0
2005-06-28 09:19:00,1.5801,1.5802,1.5797,1.5802,136300000.0
2005-06-28 09:20:00,1.58,1.5804,1.58,1.5803,136300000.0
2005-06-28 09:21:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-06-28 09:22:00,1.5803,1.5805,1.5802,1.5803,136300000.0
2005-06-28 09:23:00,1.5805,1.5807,1.5797,1.5799,136300000.0
2005-06-28 09:24:00,1.58,1.5806,1.5799,1.5805,136300000.0
2005-06-28 09:25:00,1.5803,1.5805,1.5803,1.5803,136300000.0
2005-06-28 09:26:00,1.5802,1.5802,1.5797,1.5799,136300000.0
2005-06-28 09:27:00,1.58,1.58,1.5797,1.5798,136300000.0
2005-06-28 09:28:00,1.5797,1.5802,1.5794,1.5797,136300000.0
2005-06-28 09:29:00,1.5795,1.58,1.5795,1.5798,136300000.0
2005-06-28 09:30:00,1.5797,1.5798,1.5789,1.579,136300000.0
2005-06-28 09:31:00,1.5791,1.5794,1.5786,1.5789,136300000.0
2005-06-28 09:32:00,1.5788,1.5794,1.5787,1.5792,136300000.0
2005-06-28 09:33:00,1.5793,1.5793,1.5786,1.5789,136300000.0
2005-06-28 09:34:00,1.5788,1.5788,1.5784,1.5787,136300000.0
2005-06-28 09:35:00,1.5788,1.5788,1.5782,1.5784,136300000.0
2005-06-28 09:36:00,1.5785,1.5785,1.5776,1.5782,136300000.0
2005-06-28 09:37:00,1.5783,1.5783,1.5777,1.5778,136300000.0
2005-06-28 09:38:00,1.5777,1.578,1.5775,1.578,136300000.0
2005-06-28 09:39:00,1.5779,1.578,1.5779,1.5779,136300000.0
2005-06-28 09:40:00,1.578,1.578,1.5777,1.5778,136300000.0
2005-06-28 09:41:00,1.5777,1.5779,1.5776,1.5776,136300000.0
2005-06-28 09:42:00,1.5778,1.5781,1.5777,1.578,136300000.0
2005-06-28 09:43:00,1.5779,1.578,1.5777,1.5778,136300000.0
2005-06-28 09:44:00,1.5779,1.5781,1.5778,1.5778,136300000.0
2005-06-28 09:45:00,1.5776,1.5781,1.5774,1.5781,136300000.0
2005-06-28 09:46:00,1.5782,1.5782,1.5776,1.5777,136300000.0
2005-06-28 09:47:00,1.5775,1.5779,1.5775,1.5778,136300000.0
2005-06-28 09:48:00,1.5779,1.5781,1.5779,1.5781,136300000.0
2005-06-28 09:49:00,1.5783,1.5789,1.5783,1.5787,136300000.0
2005-06-28 09:50:00,1.5784,1.5785,1.5783,1.5784,136300000.0
2005-06-28 09:51:00,1.5785,1.5787,1.5784,1.5786,136300000.0
2005-06-28 09:52:00,1.5785,1.5786,1.5784,1.5784,136300000.0
2005-06-28 09:53:00,1.5783,1.5783,1.5781,1.5781,136300000.0
2005-06-28 09:54:00,1.5783,1.5786,1.5781,1.5785,136300000.0
2005-06-28 09:55:00,1.5786,1.5786,1.5784,1.5784,136300000.0
2005-06-28 09:57:00,1.5785,1.5785,1.5783,1.5783,136300000.0
2005-06-28 09:58:00,1.5784,1.5787,1.5783,1.5786,136300000.0
2005-06-28 09:59:00,1.5785,1.5786,1.5783,1.5784,136300000.0
2005-06-28 10:00:00,1.5786,1.5788,1.5784,1.5785,136300000.0
2005-06-28 10:01:00,1.5787,1.5788,1.5785,1.5787,136300000.0
2005-06-28 10:02:00,1.5786,1.5786,1.5784,1.5784,136300000.0
2005-06-28 10:03:00,1.5785,1.5785,1.5783,1.5783,136300000.0
2005-06-28 10:04:00,1.5779,1.5782,1.5779,1.5782,136300000.0
2005-06-28 10:05:00,1.578,1.5781,1.5778,1.5778,136300000.0
2005-06-28 10:06:00,1.5779,1.578,1.5775,1.5776,136300000.0
2005-06-28 10:07:00,1.5777,1.5778,1.5774,1.5777,136300000.0
2005-06-28 10:08:00,1.5776,1.5779,1.5776,1.5777,136300000.0
2005-06-28 10:09:00,1.5778,1.5778,1.577,1.5772,136300000.0
2005-06-28 10:10:00,1.5771,1.5773,1.5771,1.5773,136300000.0
2005-06-28 10:11:00,1.5771,1.5775,1.577,1.5774,136300000.0
2005-06-28 10:12:00,1.5772,1.5773,1.5771,1.5772,136300000.0
2005-06-28 10:13:00,1.5773,1.5775,1.5772,1.5774,136300000.0
2005-06-28 10:14:00,1.5773,1.5775,1.5773,1.5775,136300000.0
2005-06-28 10:15:00,1.5774,1.5779,1.5774,1.5778,136300000.0
2005-06-28 10:16:00,1.5776,1.5779,1.5775,1.5776,136300000.0
2005-06-28 10:17:00,1.5777,1.578,1.5775,1.5778,136300000.0
2005-06-28 10:18:00,1.578,1.5781,1.5778,1.578,136300000.0
2005-06-28 10:19:00,1.5779,1.578,1.5777,1.578,136300000.0
2005-06-28 10:20:00,1.5779,1.5784,1.5779,1.5782,136300000.0
2005-06-28 10:21:00,1.5781,1.5785,1.5781,1.5783,136300000.0
2005-06-28 10:22:00,1.5782,1.5783,1.5779,1.5781,136300000.0
2005-06-28 10:23:00,1.578,1.578,1.5775,1.5776,136300000.0
2005-06-28 10:24:00,1.5777,1.5778,1.5776,1.5777,136300000.0
2005-06-28 10:25:00,1.5778,1.578,1.5776,1.5778,136300000.0
2005-06-28 10:26:00,1.5777,1.5778,1.5772,1.5773,136300000.0
2005-06-28 10:27:00,1.5771,1.5775,1.5771,1.5774,136300000.0
2005-06-28 10:28:00,1.5773,1.5778,1.5773,1.5777,136300000.0
2005-06-28 10:29:00,1.5775,1.5778,1.5774,1.5777,136300000.0
2005-06-28 10:30:00,1.5775,1.5776,1.5775,1.5775,136300000.0
2005-06-28 10:31:00,1.5774,1.5778,1.5773,1.5777,136300000.0
2005-06-28 10:32:00,1.5776,1.5779,1.5776,1.5778,136300000.0
2005-06-28 10:33:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-06-28 10:34:00,1.5778,1.578,1.5778,1.5779,136300000.0
2005-06-28 10:35:00,1.5778,1.5779,1.5775,1.5779,136300000.0
2005-06-28 10:36:00,1.5777,1.5779,1.5776,1.5776,136300000.0
2005-06-28 10:37:00,1.5776,1.5778,1.5775,1.5778,136300000.0
2005-06-28 10:38:00,1.5777,1.5779,1.5777,1.5777,136300000.0
2005-06-28 10:39:00,1.5778,1.5778,1.5775,1.5776,136300000.0
2005-06-28 10:40:00,1.5777,1.5778,1.5775,1.5776,136300000.0
2005-06-28 10:41:00,1.5775,1.5776,1.5774,1.5774,136300000.0
2005-06-28 10:42:00,1.5775,1.5775,1.5771,1.5774,136300000.0
2005-06-28 10:43:00,1.5773,1.5773,1.577,1.5771,136300000.0
2005-06-28 10:44:00,1.5772,1.5773,1.5768,1.5773,136300000.0
2005-06-28 10:45:00,1.5772,1.5775,1.577,1.5774,136300000.0
2005-06-28 10:46:00,1.5773,1.5774,1.5767,1.5767,136300000.0
2005-06-28 10:47:00,1.577,1.5771,1.5767,1.577,136300000.0
2005-06-28 10:48:00,1.5769,1.577,1.5766,1.5769,136300000.0
2005-06-28 10:49:00,1.5768,1.5769,1.5766,1.5767,136300000.0
2005-06-28 10:50:00,1.5766,1.5766,1.5763,1.5765,136300000.0
2005-06-28 10:51:00,1.5767,1.5769,1.5765,1.5769,136300000.0
2005-06-28 10:52:00,1.5768,1.5772,1.5768,1.5772,136300000.0
2005-06-28 10:53:00,1.5773,1.5774,1.577,1.5772,136300000.0
2005-06-28 10:54:00,1.5771,1.5771,1.577,1.5771,136300000.0
2005-06-28 10:55:00,1.5772,1.5774,1.577,1.5771,136300000.0
2005-06-28 10:56:00,1.5772,1.5772,1.5772,1.5772,136300000.0
2005-06-28 10:57:00,1.5773,1.5773,1.577,1.5772,136300000.0
2005-06-28 10:58:00,1.5771,1.5772,1.5768,1.5768,136300000.0
2005-06-28 10:59:00,1.577,1.5772,1.577,1.577,136300000.0
2005-06-28 11:00:00,1.5772,1.5772,1.5764,1.5764,136300000.0
2005-06-28 11:01:00,1.5766,1.5769,1.5766,1.5768,136300000.0
2005-06-28 11:02:00,1.5767,1.5768,1.5767,1.5767,136300000.0
2005-06-28 11:03:00,1.5766,1.5773,1.5765,1.5769,136300000.0
2005-06-28 11:04:00,1.577,1.5774,1.5769,1.5774,136300000.0
2005-06-28 11:05:00,1.5775,1.5775,1.5764,1.5766,136300000.0
2005-06-28 11:06:00,1.5765,1.5767,1.5764,1.5764,136300000.0
2005-06-28 11:07:00,1.5763,1.5768,1.5761,1.5762,136300000.0
2005-06-28 11:08:00,1.5765,1.5768,1.576,1.576,136300000.0
2005-06-28 11:09:00,1.5761,1.5764,1.576,1.5761,136300000.0
2005-06-28 11:10:00,1.576,1.5764,1.576,1.5763,136300000.0
2005-06-28 11:11:00,1.5765,1.5768,1.5763,1.5767,136300000.0
2005-06-28 11:12:00,1.5766,1.5769,1.5761,1.5768,136300000.0
2005-06-28 11:13:00,1.5769,1.577,1.5768,1.577,136300000.0
2005-06-28 11:14:00,1.5771,1.5773,1.5768,1.5773,136300000.0
2005-06-28 11:15:00,1.5776,1.5776,1.5768,1.5768,136300000.0
2005-06-28 11:16:00,1.5759,1.5763,1.5756,1.5757,136300000.0
2005-06-28 11:17:00,1.5756,1.5756,1.5749,1.5749,136300000.0
2005-06-28 11:18:00,1.5748,1.575,1.5744,1.5744,136300000.0
2005-06-28 11:19:00,1.5745,1.5747,1.574,1.574,136300000.0
2005-06-28 11:20:00,1.5744,1.5744,1.5735,1.5735,136300000.0
2005-06-28 11:21:00,1.5732,1.5738,1.5728,1.5738,136300000.0
2005-06-28 11:22:00,1.5737,1.5738,1.5734,1.5736,136300000.0
2005-06-28 11:23:00,1.5737,1.5742,1.5736,1.5739,136300000.0
2005-06-28 11:24:00,1.5741,1.5741,1.5736,1.5738,136300000.0
2005-06-28 11:25:00,1.5739,1.5742,1.5737,1.5738,136300000.0
2005-06-28 11:26:00,1.5739,1.5742,1.5739,1.5741,136300000.0
2005-06-28 11:27:00,1.574,1.5743,1.574,1.5743,136300000.0
2005-06-28 11:28:00,1.5742,1.5742,1.5738,1.5738,136300000.0
2005-06-28 11:29:00,1.574,1.5741,1.5737,1.5737,136300000.0
2005-06-28 11:30:00,1.5738,1.5739,1.5735,1.5737,136300000.0
2005-06-28 11:31:00,1.5736,1.5739,1.5736,1.5738,136300000.0
2005-06-28 11:32:00,1.5737,1.5741,1.5737,1.5737,136300000.0
2005-06-28 11:33:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-06-28 11:34:00,1.5734,1.5734,1.5731,1.5732,136300000.0
2005-06-28 11:35:00,1.5733,1.5734,1.5731,1.5734,136300000.0
2005-06-28 11:36:00,1.5733,1.5735,1.573,1.5733,136300000.0
2005-06-28 11:37:00,1.5732,1.5734,1.5725,1.5726,136300000.0
2005-06-28 11:38:00,1.5725,1.5727,1.5719,1.572,136300000.0
2005-06-28 11:39:00,1.5718,1.5725,1.5718,1.5724,136300000.0
2005-06-28 11:40:00,1.5723,1.5723,1.572,1.5722,136300000.0
2005-06-28 11:41:00,1.5723,1.5725,1.572,1.5725,136300000.0
2005-06-28 11:42:00,1.5724,1.5729,1.5724,1.5729,136300000.0
2005-06-28 11:43:00,1.5728,1.5731,1.5728,1.573,136300000.0
2005-06-28 11:44:00,1.5727,1.5731,1.5726,1.5731,136300000.0
2005-06-28 11:45:00,1.573,1.573,1.5729,1.5729,136300000.0
2005-06-28 11:46:00,1.5727,1.5729,1.5727,1.5729,136300000.0
2005-06-28 11:47:00,1.5727,1.5729,1.5726,1.5727,136300000.0
2005-06-28 11:48:00,1.5729,1.573,1.5728,1.5728,136300000.0
2005-06-28 11:49:00,1.5727,1.5729,1.5725,1.5729,136300000.0
2005-06-28 11:50:00,1.5728,1.5729,1.5726,1.5729,136300000.0
2005-06-28 11:51:00,1.573,1.573,1.5729,1.5729,136300000.0
2005-06-28 11:52:00,1.5727,1.5731,1.5727,1.573,136300000.0
2005-06-28 11:53:00,1.5731,1.5734,1.5728,1.5734,136300000.0
2005-06-28 11:54:00,1.5732,1.5736,1.5732,1.5735,136300000.0
2005-06-28 11:55:00,1.5734,1.5737,1.5734,1.5737,136300000.0
2005-06-28 11:56:00,1.5736,1.574,1.5736,1.5737,136300000.0
2005-06-28 11:57:00,1.5736,1.5738,1.5736,1.5737,136300000.0
2005-06-28 11:58:00,1.5736,1.5739,1.5736,1.5739,136300000.0
2005-06-28 11:59:00,1.574,1.574,1.5735,1.5735,136300000.0
2005-06-28 12:00:00,1.5736,1.5739,1.5735,1.5737,136300000.0
2005-06-28 12:01:00,1.5735,1.5737,1.5734,1.5737,136300000.0
2005-06-28 12:02:00,1.5737,1.5741,1.5737,1.5739,136300000.0
2005-06-28 12:03:00,1.574,1.5742,1.5738,1.5742,136300000.0
2005-06-28 12:04:00,1.5741,1.5742,1.574,1.5741,136300000.0
2005-06-28 12:05:00,1.574,1.5741,1.5734,1.5734,136300000.0
2005-06-28 12:06:00,1.5735,1.5744,1.5734,1.5742,136300000.0
2005-06-28 12:07:00,1.5744,1.5744,1.574,1.5744,136300000.0
2005-06-28 12:08:00,1.5743,1.5744,1.5738,1.5738,136300000.0
2005-06-28 12:09:00,1.5741,1.5741,1.5736,1.5736,136300000.0
2005-06-28 12:10:00,1.5735,1.574,1.5735,1.5738,136300000.0
2005-06-28 12:11:00,1.574,1.5741,1.5737,1.5738,136300000.0
2005-06-28 12:12:00,1.5737,1.5739,1.5737,1.5739,136300000.0
2005-06-28 12:13:00,1.574,1.5741,1.5737,1.5738,136300000.0
2005-06-28 12:14:00,1.5739,1.574,1.5737,1.574,136300000.0
2005-06-28 12:15:00,1.5738,1.574,1.5738,1.5739,136300000.0
2005-06-28 12:16:00,1.5738,1.574,1.5736,1.5739,136300000.0
2005-06-28 12:17:00,1.574,1.574,1.5735,1.5735,136300000.0
2005-06-28 12:18:00,1.5734,1.5739,1.5731,1.5733,136300000.0
2005-06-28 12:19:00,1.5735,1.5735,1.5727,1.5731,136300000.0
2005-06-28 12:20:00,1.5732,1.5734,1.573,1.5731,136300000.0
2005-06-28 12:21:00,1.5729,1.5732,1.5728,1.5731,136300000.0
2005-06-28 12:22:00,1.573,1.5733,1.5729,1.573,136300000.0
2005-06-28 12:23:00,1.5728,1.573,1.5728,1.573,136300000.0
2005-06-28 12:24:00,1.5729,1.5732,1.5727,1.5727,136300000.0
2005-06-28 12:25:00,1.573,1.573,1.5728,1.5729,136300000.0
2005-06-28 12:26:00,1.5728,1.5733,1.5726,1.5733,136300000.0
2005-06-28 12:27:00,1.5731,1.5731,1.5728,1.5729,136300000.0
2005-06-28 12:28:00,1.573,1.5731,1.5729,1.573,136300000.0
2005-06-28 12:29:00,1.5729,1.5731,1.5729,1.5729,136300000.0
2005-06-28 12:30:00,1.573,1.5736,1.573,1.5735,136300000.0
2005-06-28 12:31:00,1.5734,1.5737,1.5732,1.5734,136300000.0
2005-06-28 12:32:00,1.5733,1.5734,1.5733,1.5734,136300000.0
2005-06-28 12:33:00,1.5733,1.574,1.5732,1.574,136300000.0
2005-06-28 12:34:00,1.5739,1.5741,1.5739,1.5741,136300000.0
2005-06-28 12:35:00,1.5742,1.5742,1.5739,1.5739,136300000.0
2005-06-28 12:36:00,1.5738,1.5739,1.5735,1.5735,136300000.0
2005-06-28 12:37:00,1.5734,1.5737,1.5734,1.5735,136300000.0
2005-06-28 12:38:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-06-28 12:39:00,1.5736,1.5741,1.5736,1.5737,136300000.0
2005-06-28 12:40:00,1.5738,1.5741,1.5738,1.5741,136300000.0
2005-06-28 12:41:00,1.5739,1.5744,1.5737,1.5742,136300000.0
2005-06-28 12:42:00,1.5741,1.5743,1.574,1.5743,136300000.0
2005-06-28 12:43:00,1.5741,1.5743,1.574,1.574,136300000.0
2005-06-28 12:44:00,1.5739,1.5741,1.5737,1.574,136300000.0
2005-06-28 12:45:00,1.5739,1.5739,1.5736,1.5736,136300000.0
2005-06-28 12:46:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-06-28 12:47:00,1.5737,1.5737,1.5735,1.5736,136300000.0
2005-06-28 12:48:00,1.5735,1.5736,1.5735,1.5735,136300000.0
2005-06-28 12:49:00,1.5736,1.5736,1.5731,1.5731,136300000.0
2005-06-28 12:50:00,1.5732,1.5734,1.5729,1.573,136300000.0
2005-06-28 12:51:00,1.5731,1.5732,1.573,1.573,136300000.0
2005-06-28 12:52:00,1.5731,1.5733,1.5729,1.5729,136300000.0
2005-06-28 12:53:00,1.573,1.573,1.573,1.573,136300000.0
2005-06-28 12:54:00,1.5729,1.573,1.5728,1.573,136300000.0
2005-06-28 12:55:00,1.5731,1.5731,1.5729,1.5731,136300000.0
2005-06-28 12:56:00,1.573,1.573,1.5729,1.573,136300000.0
2005-06-28 12:57:00,1.5731,1.5731,1.5729,1.5729,136300000.0
2005-06-28 12:58:00,1.573,1.5731,1.5729,1.573,136300000.0
2005-06-28 12:59:00,1.5729,1.5729,1.5724,1.5724,136300000.0
2005-06-28 13:00:00,1.5725,1.5727,1.5722,1.5724,136300000.0
2005-06-28 13:01:00,1.5725,1.5727,1.5724,1.5725,136300000.0
2005-06-28 13:02:00,1.5724,1.5726,1.5721,1.5726,136300000.0
2005-06-28 13:03:00,1.5727,1.5727,1.5724,1.5725,136300000.0
2005-06-28 13:04:00,1.5724,1.5726,1.5724,1.5725,136300000.0
2005-06-28 13:05:00,1.5726,1.5729,1.5724,1.5727,136300000.0
2005-06-28 13:06:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-06-28 13:07:00,1.5725,1.5728,1.5724,1.5728,136300000.0
2005-06-28 13:08:00,1.5729,1.5729,1.5726,1.5727,136300000.0
2005-06-28 13:09:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-06-28 13:10:00,1.5725,1.5728,1.5724,1.5727,136300000.0
2005-06-28 13:11:00,1.5728,1.5728,1.5727,1.5728,136300000.0
2005-06-28 13:12:00,1.573,1.5738,1.5729,1.5738,136300000.0
2005-06-28 13:13:00,1.5737,1.5737,1.5733,1.5734,136300000.0
2005-06-28 13:14:00,1.5735,1.5739,1.5735,1.5737,136300000.0
2005-06-28 13:15:00,1.5738,1.5741,1.5738,1.574,136300000.0
2005-06-28 13:16:00,1.5741,1.5743,1.5741,1.5743,136300000.0
2005-06-28 13:17:00,1.5742,1.5747,1.5742,1.5746,136300000.0
2005-06-28 13:18:00,1.5745,1.5746,1.5743,1.5746,136300000.0
2005-06-28 13:19:00,1.5745,1.5745,1.5745,1.5745,136300000.0
2005-06-28 13:20:00,1.5746,1.5748,1.5746,1.5747,136300000.0
2005-06-28 13:21:00,1.5748,1.5748,1.5745,1.5746,136300000.0
2005-06-28 13:22:00,1.5745,1.5745,1.5741,1.5744,136300000.0
2005-06-28 13:23:00,1.5745,1.5747,1.5745,1.5745,136300000.0
2005-06-28 13:24:00,1.5747,1.5748,1.5745,1.5746,136300000.0
2005-06-28 13:25:00,1.5748,1.5749,1.5746,1.5748,136300000.0
2005-06-28 13:26:00,1.5747,1.5751,1.5747,1.5751,136300000.0
2005-06-28 13:27:00,1.575,1.575,1.5748,1.5749,136300000.0
2005-06-28 13:28:00,1.5748,1.5748,1.5746,1.5746,136300000.0
2005-06-28 13:29:00,1.5747,1.575,1.5744,1.5744,136300000.0
2005-06-28 13:30:00,1.5746,1.5746,1.5743,1.5744,136300000.0
2005-06-28 13:31:00,1.5745,1.5745,1.5743,1.5745,136300000.0
2005-06-28 13:32:00,1.5746,1.5751,1.5745,1.575,136300000.0
2005-06-28 13:33:00,1.5751,1.5751,1.5747,1.5751,136300000.0
2005-06-28 13:34:00,1.5752,1.5753,1.5751,1.5752,136300000.0
2005-06-28 13:35:00,1.5751,1.5751,1.5749,1.5751,136300000.0
2005-06-28 13:36:00,1.575,1.5753,1.5749,1.5753,136300000.0
2005-06-28 13:37:00,1.575,1.5757,1.5749,1.5756,136300000.0
2005-06-28 13:38:00,1.5757,1.5759,1.5757,1.5759,136300000.0
2005-06-28 13:39:00,1.576,1.5761,1.5755,1.5756,136300000.0
2005-06-28 13:40:00,1.5755,1.576,1.5755,1.5758,136300000.0
2005-06-28 13:41:00,1.5759,1.576,1.5759,1.5759,136300000.0
2005-06-28 13:42:00,1.576,1.5763,1.5758,1.5758,136300000.0
2005-06-28 13:43:00,1.5758,1.576,1.5757,1.5757,136300000.0
2005-06-28 13:44:00,1.5761,1.5769,1.576,1.5769,136300000.0
2005-06-28 13:45:00,1.5768,1.5768,1.5764,1.5764,136300000.0
2005-06-28 13:46:00,1.5767,1.5769,1.5764,1.5768,136300000.0
2005-06-28 13:47:00,1.5769,1.577,1.5768,1.5768,136300000.0
2005-06-28 13:48:00,1.5769,1.577,1.5764,1.577,136300000.0
2005-06-28 13:49:00,1.5769,1.5777,1.5768,1.5775,136300000.0
2005-06-28 13:50:00,1.5776,1.5776,1.5769,1.577,136300000.0
2005-06-28 13:51:00,1.5769,1.5769,1.5762,1.5767,136300000.0
2005-06-28 13:52:00,1.5768,1.5772,1.5764,1.5768,136300000.0
2005-06-28 13:53:00,1.5767,1.5768,1.5764,1.5767,136300000.0
2005-06-28 13:54:00,1.5769,1.5769,1.5765,1.5767,136300000.0
2005-06-28 13:55:00,1.5766,1.5772,1.5766,1.5771,136300000.0
2005-06-28 13:56:00,1.5769,1.5776,1.5768,1.5775,136300000.0
2005-06-28 13:57:00,1.5776,1.578,1.5773,1.5773,136300000.0
2005-06-28 13:58:00,1.5774,1.5778,1.5772,1.5775,136300000.0
2005-06-28 13:59:00,1.5774,1.5778,1.5772,1.5777,136300000.0
2005-06-28 14:00:00,1.5776,1.5787,1.5775,1.5783,136300000.0
2005-06-28 14:01:00,1.5786,1.5786,1.578,1.578,136300000.0
2005-06-28 14:02:00,1.5781,1.5785,1.5781,1.5784,136300000.0
2005-06-28 14:03:00,1.5782,1.5786,1.5781,1.5784,136300000.0
2005-06-28 14:04:00,1.5783,1.5783,1.5777,1.5778,136300000.0
2005-06-28 14:05:00,1.5777,1.578,1.5777,1.5777,136300000.0
2005-06-28 14:06:00,1.5776,1.5776,1.5772,1.5774,136300000.0
2005-06-28 14:07:00,1.5773,1.5777,1.5772,1.5774,136300000.0
2005-06-28 14:08:00,1.5773,1.5777,1.5773,1.5774,136300000.0
2005-06-28 14:09:00,1.5777,1.5777,1.5775,1.5776,136300000.0
2005-06-28 14:10:00,1.5777,1.5778,1.5775,1.5777,136300000.0
2005-06-28 14:11:00,1.5778,1.5778,1.5777,1.5778,136300000.0
2005-06-28 14:12:00,1.5777,1.5778,1.5775,1.5778,136300000.0
2005-06-28 14:13:00,1.5777,1.5781,1.5777,1.5778,136300000.0
2005-06-28 14:14:00,1.5781,1.5781,1.5779,1.578,136300000.0
2005-06-28 14:15:00,1.5781,1.5784,1.5779,1.5782,136300000.0
2005-06-28 14:16:00,1.5781,1.5783,1.578,1.5783,136300000.0
2005-06-28 14:17:00,1.5784,1.5785,1.5784,1.5785,136300000.0
2005-06-28 14:18:00,1.5782,1.5785,1.5781,1.5781,136300000.0
2005-06-28 14:19:00,1.5782,1.5784,1.578,1.5783,136300000.0
2005-06-28 14:20:00,1.5784,1.5786,1.5783,1.5783,136300000.0
2005-06-28 14:21:00,1.5785,1.5789,1.5783,1.5788,136300000.0
2005-06-28 14:22:00,1.5789,1.5792,1.5787,1.5791,136300000.0
2005-06-28 14:23:00,1.5792,1.5795,1.5789,1.5792,136300000.0
2005-06-28 14:24:00,1.5793,1.5794,1.5792,1.5792,136300000.0
2005-06-28 14:25:00,1.5791,1.5792,1.5789,1.5791,136300000.0
2005-06-28 14:26:00,1.579,1.5796,1.5788,1.579,136300000.0
2005-06-28 14:27:00,1.5788,1.5792,1.5782,1.5783,136300000.0
2005-06-28 14:28:00,1.5782,1.5788,1.5782,1.5788,136300000.0
2005-06-28 14:29:00,1.5786,1.579,1.5786,1.5787,136300000.0
2005-06-28 14:30:00,1.5789,1.5792,1.5787,1.5789,136300000.0
2005-06-28 14:31:00,1.5788,1.5792,1.5784,1.5784,136300000.0
2005-06-28 14:32:00,1.5783,1.5784,1.5783,1.5783,136300000.0
2005-06-28 14:33:00,1.5784,1.5784,1.5778,1.5779,136300000.0
2005-06-28 14:34:00,1.578,1.578,1.5777,1.5778,136300000.0
2005-06-28 14:35:00,1.5779,1.578,1.5777,1.5777,136300000.0
2005-06-28 14:36:00,1.5776,1.5778,1.5774,1.5776,136300000.0
2005-06-28 14:37:00,1.5777,1.5778,1.5771,1.5775,136300000.0
2005-06-28 14:38:00,1.5776,1.5777,1.577,1.577,136300000.0
2005-06-28 14:39:00,1.5771,1.5772,1.5769,1.5771,136300000.0
2005-06-28 14:40:00,1.5772,1.5772,1.5769,1.577,136300000.0
2005-06-28 14:41:00,1.5771,1.5771,1.577,1.5771,136300000.0
2005-06-28 14:42:00,1.5772,1.5773,1.5769,1.5771,136300000.0
2005-06-28 14:43:00,1.5772,1.5774,1.577,1.5774,136300000.0
2005-06-28 14:44:00,1.5776,1.5778,1.5775,1.5775,136300000.0
2005-06-28 14:45:00,1.5776,1.5779,1.5775,1.5777,136300000.0
2005-06-28 14:46:00,1.5778,1.5778,1.5778,1.5778,136300000.0
2005-06-28 14:47:00,1.5777,1.5783,1.5777,1.5782,136300000.0
2005-06-28 14:48:00,1.578,1.5782,1.5779,1.5781,136300000.0
2005-06-28 14:49:00,1.5782,1.5787,1.5782,1.5785,136300000.0
2005-06-28 14:50:00,1.5784,1.5785,1.5782,1.5783,136300000.0
2005-06-28 14:51:00,1.5782,1.5784,1.5779,1.5783,136300000.0
2005-06-28 14:52:00,1.5782,1.5785,1.5779,1.5782,136300000.0
2005-06-28 14:53:00,1.5781,1.5785,1.5781,1.5782,136300000.0
2005-06-28 14:54:00,1.5784,1.5784,1.578,1.5782,136300000.0
2005-06-28 14:55:00,1.5783,1.5784,1.5781,1.5784,136300000.0
2005-06-28 14:56:00,1.5783,1.5787,1.5783,1.5787,136300000.0
2005-06-28 14:57:00,1.5786,1.5786,1.5782,1.5784,136300000.0
2005-06-28 14:58:00,1.5783,1.5785,1.5781,1.5784,136300000.0
2005-06-28 14:59:00,1.5783,1.5792,1.5783,1.5792,136300000.0
2005-06-28 15:00:00,1.5793,1.5798,1.5791,1.5796,136300000.0
2005-06-28 15:01:00,1.5795,1.5801,1.5794,1.58,136300000.0
2005-06-28 15:02:00,1.5798,1.5798,1.5794,1.5796,136300000.0
2005-06-28 15:03:00,1.5795,1.5798,1.5792,1.5792,136300000.0
2005-06-28 15:04:00,1.5791,1.5794,1.5787,1.5787,136300000.0
2005-06-28 15:05:00,1.5788,1.5791,1.5787,1.5787,136300000.0
2005-06-28 15:06:00,1.5786,1.5789,1.578,1.578,136300000.0
2005-06-28 15:07:00,1.5781,1.5787,1.5778,1.5785,136300000.0
2005-06-28 15:08:00,1.5787,1.5787,1.5778,1.5778,136300000.0
2005-06-28 15:09:00,1.5779,1.5784,1.5779,1.5783,136300000.0
2005-06-28 15:10:00,1.5784,1.5786,1.5783,1.5784,136300000.0
2005-06-28 15:11:00,1.5783,1.5784,1.5777,1.5779,136300000.0
2005-06-28 15:12:00,1.5782,1.5782,1.5776,1.5779,136300000.0
2005-06-28 15:13:00,1.5781,1.5781,1.5775,1.5776,136300000.0
2005-06-28 15:14:00,1.5777,1.5777,1.5771,1.5774,136300000.0
2005-06-28 15:15:00,1.5773,1.5774,1.5769,1.5773,136300000.0
2005-06-28 15:16:00,1.577,1.5774,1.5769,1.5771,136300000.0
2005-06-28 15:17:00,1.5772,1.5772,1.5767,1.577,136300000.0
2005-06-28 15:18:00,1.5771,1.5773,1.5768,1.5772,136300000.0
2005-06-28 15:19:00,1.5771,1.5773,1.5771,1.5773,136300000.0
2005-06-28 15:20:00,1.5772,1.5778,1.5772,1.5773,136300000.0
2005-06-28 15:21:00,1.5772,1.5774,1.5769,1.5772,136300000.0
2005-06-28 15:22:00,1.5771,1.5773,1.5769,1.5773,136300000.0
2005-06-28 15:23:00,1.5772,1.5775,1.5772,1.5773,136300000.0
2005-06-28 15:24:00,1.5772,1.5772,1.5764,1.5769,136300000.0
2005-06-28 15:25:00,1.5767,1.5768,1.5762,1.5766,136300000.0
2005-06-28 15:26:00,1.5763,1.5766,1.5761,1.5764,136300000.0
2005-06-28 15:27:00,1.5765,1.5765,1.576,1.5763,136300000.0
2005-06-28 15:28:00,1.5762,1.5762,1.5758,1.576,136300000.0
2005-06-28 15:29:00,1.5761,1.5764,1.5759,1.5763,136300000.0
2005-06-28 15:30:00,1.5762,1.5766,1.5761,1.5766,136300000.0
2005-06-28 15:31:00,1.5767,1.5768,1.5765,1.5767,136300000.0
2005-06-28 15:32:00,1.5765,1.5771,1.5765,1.5771,136300000.0
2005-06-28 15:33:00,1.577,1.5771,1.5768,1.5769,136300000.0
2005-06-28 15:34:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-06-28 15:35:00,1.5769,1.5769,1.5767,1.5767,136300000.0
2005-06-28 15:36:00,1.5766,1.5773,1.5765,1.5767,136300000.0
2005-06-28 15:37:00,1.5768,1.5772,1.5767,1.5772,136300000.0
2005-06-28 15:38:00,1.5773,1.5773,1.5768,1.5771,136300000.0
2005-06-28 15:39:00,1.577,1.5773,1.577,1.5772,136300000.0
2005-06-28 15:40:00,1.5771,1.5772,1.577,1.5771,136300000.0
2005-06-28 15:41:00,1.577,1.577,1.5765,1.5767,136300000.0
2005-06-28 15:42:00,1.5766,1.5767,1.5762,1.5763,136300000.0
2005-06-28 15:43:00,1.5765,1.5766,1.5763,1.5766,136300000.0
2005-06-28 15:44:00,1.5767,1.577,1.5764,1.5766,136300000.0
2005-06-28 15:45:00,1.5765,1.5767,1.5759,1.5759,136300000.0
2005-06-28 15:46:00,1.5761,1.577,1.5761,1.5768,136300000.0
2005-06-28 15:47:00,1.5767,1.5777,1.5763,1.5773,136300000.0
2005-06-28 15:48:00,1.5775,1.5775,1.5763,1.5763,136300000.0
2005-06-28 15:49:00,1.5767,1.5768,1.5763,1.5765,136300000.0
2005-06-28 15:50:00,1.5764,1.5764,1.5757,1.5758,136300000.0
2005-06-28 15:51:00,1.5759,1.5763,1.5757,1.5762,136300000.0
2005-06-28 15:52:00,1.5761,1.5763,1.5755,1.5757,136300000.0
2005-06-28 15:53:00,1.5758,1.5762,1.5758,1.5758,136300000.0
2005-06-28 15:54:00,1.576,1.576,1.5756,1.5756,136300000.0
2005-06-28 15:55:00,1.5759,1.5765,1.5756,1.5759,136300000.0
2005-06-28 15:56:00,1.5758,1.5761,1.5756,1.5758,136300000.0
2005-06-28 15:57:00,1.576,1.5764,1.5759,1.5764,136300000.0
2005-06-28 15:58:00,1.5763,1.577,1.5763,1.5767,136300000.0
2005-06-28 15:59:00,1.5768,1.5768,1.5763,1.5763,136300000.0
2005-06-28 16:00:00,1.5757,1.5768,1.5756,1.5761,136300000.0
2005-06-28 16:01:00,1.5758,1.5765,1.5758,1.5759,136300000.0
2005-06-28 16:02:00,1.5755,1.577,1.5755,1.5763,136300000.0
2005-06-28 16:03:00,1.5765,1.5765,1.5758,1.5762,136300000.0
2005-06-28 16:04:00,1.5759,1.5764,1.5756,1.5756,136300000.0
2005-06-28 16:05:00,1.576,1.5767,1.5758,1.5761,136300000.0
2005-06-28 16:06:00,1.5763,1.5765,1.5756,1.5756,136300000.0
2005-06-28 16:07:00,1.5758,1.5761,1.5755,1.5759,136300000.0
2005-06-28 16:08:00,1.5761,1.5761,1.5754,1.5757,136300000.0
2005-06-28 16:09:00,1.5756,1.5758,1.5751,1.5755,136300000.0
2005-06-28 16:10:00,1.5756,1.5756,1.575,1.5755,136300000.0
2005-06-28 16:11:00,1.5754,1.5762,1.5753,1.5762,136300000.0
2005-06-28 16:12:00,1.576,1.5764,1.5758,1.576,136300000.0
2005-06-28 16:13:00,1.5761,1.5762,1.5759,1.5761,136300000.0
2005-06-28 16:14:00,1.5762,1.5762,1.5754,1.5757,136300000.0
2005-06-28 16:15:00,1.5755,1.5757,1.5755,1.5756,136300000.0
2005-06-28 16:16:00,1.5755,1.5755,1.5752,1.5753,136300000.0
2005-06-28 16:17:00,1.5752,1.5752,1.5747,1.5749,136300000.0
2005-06-28 16:18:00,1.575,1.5753,1.5749,1.5753,136300000.0
2005-06-28 16:19:00,1.5752,1.5754,1.5749,1.575,136300000.0
2005-06-28 16:20:00,1.5751,1.5754,1.575,1.5754,136300000.0
2005-06-28 16:21:00,1.5753,1.5756,1.5753,1.5755,136300000.0
2005-06-28 16:22:00,1.5756,1.5756,1.5752,1.5755,136300000.0
2005-06-28 16:23:00,1.5754,1.5755,1.5752,1.5753,136300000.0
2005-06-28 16:24:00,1.5752,1.5756,1.5752,1.5755,136300000.0
2005-06-28 16:25:00,1.5754,1.5758,1.5754,1.5758,136300000.0
2005-06-28 16:26:00,1.5756,1.5757,1.5749,1.575,136300000.0
2005-06-28 16:27:00,1.5751,1.5753,1.5746,1.5751,136300000.0
2005-06-28 16:28:00,1.5751,1.5752,1.5748,1.5751,136300000.0
2005-06-28 16:29:00,1.5749,1.5753,1.5749,1.5752,136300000.0
2005-06-28 16:30:00,1.5751,1.5755,1.5749,1.5752,136300000.0
2005-06-28 16:31:00,1.5754,1.5756,1.5751,1.5752,136300000.0
2005-06-28 16:32:00,1.5753,1.5755,1.5748,1.5755,136300000.0
2005-06-28 16:33:00,1.5757,1.5757,1.5751,1.5755,136300000.0
2005-06-28 16:34:00,1.5756,1.5757,1.5748,1.5748,136300000.0
2005-06-28 16:35:00,1.575,1.575,1.5746,1.5746,136300000.0
2005-06-28 16:36:00,1.5747,1.5753,1.5746,1.5753,136300000.0
2005-06-28 16:37:00,1.5751,1.5752,1.5748,1.5749,136300000.0
2005-06-28 16:38:00,1.575,1.5755,1.575,1.5755,136300000.0
2005-06-28 16:39:00,1.5756,1.5756,1.5753,1.5753,136300000.0
2005-06-28 16:40:00,1.5752,1.5754,1.5748,1.575,136300000.0
2005-06-28 16:41:00,1.5749,1.5754,1.5748,1.575,136300000.0
2005-06-28 16:42:00,1.5748,1.575,1.5747,1.5747,136300000.0
2005-06-28 16:43:00,1.5749,1.5751,1.5748,1.5749,136300000.0
2005-06-28 16:44:00,1.5748,1.5752,1.5748,1.5752,136300000.0
2005-06-28 16:45:00,1.575,1.5754,1.5749,1.5751,136300000.0
2005-06-28 16:46:00,1.5752,1.5758,1.575,1.575,136300000.0
2005-06-28 16:47:00,1.5749,1.5753,1.5749,1.5751,136300000.0
2005-06-28 16:48:00,1.5752,1.5755,1.575,1.5752,136300000.0
2005-06-28 16:49:00,1.5754,1.5754,1.5751,1.5752,136300000.0
2005-06-28 16:50:00,1.5753,1.5753,1.575,1.575,136300000.0
2005-06-28 16:51:00,1.5749,1.575,1.5747,1.575,136300000.0
2005-06-28 16:52:00,1.5749,1.5752,1.5749,1.5752,136300000.0
2005-06-28 16:53:00,1.5751,1.5753,1.5751,1.5753,136300000.0
2005-06-28 16:54:00,1.5752,1.5756,1.5752,1.5754,136300000.0
2005-06-28 16:55:00,1.5753,1.5758,1.5753,1.5757,136300000.0
2005-06-28 16:56:00,1.5756,1.576,1.5755,1.5759,136300000.0
2005-06-28 16:57:00,1.5758,1.5759,1.5755,1.5757,136300000.0
2005-06-28 16:58:00,1.5755,1.5761,1.5755,1.5756,136300000.0
2005-06-28 16:59:00,1.5757,1.5766,1.5757,1.5764,136300000.0
2005-06-28 17:00:00,1.5762,1.5766,1.5757,1.5757,136300000.0
2005-06-28 17:01:00,1.5756,1.5762,1.5755,1.5758,136300000.0
2005-06-28 17:02:00,1.5757,1.5765,1.5756,1.5763,136300000.0
2005-06-28 17:03:00,1.5761,1.5767,1.5761,1.5765,136300000.0
2005-06-28 17:04:00,1.5766,1.5768,1.5764,1.5764,136300000.0
2005-06-28 17:05:00,1.5763,1.5764,1.5759,1.5761,136300000.0
2005-06-28 17:06:00,1.5759,1.5764,1.5759,1.5762,136300000.0
2005-06-28 17:07:00,1.5762,1.5763,1.5759,1.576,136300000.0
2005-06-28 17:08:00,1.5761,1.5764,1.5757,1.5763,136300000.0
2005-06-28 17:09:00,1.5764,1.5771,1.5762,1.5768,136300000.0
2005-06-28 17:10:00,1.5769,1.5772,1.5769,1.5771,136300000.0
2005-06-28 17:11:00,1.577,1.5779,1.577,1.5779,136300000.0
2005-06-28 17:12:00,1.578,1.578,1.5769,1.5772,136300000.0
2005-06-28 17:13:00,1.577,1.5783,1.577,1.5777,136300000.0
2005-06-28 17:14:00,1.5776,1.578,1.5776,1.5777,136300000.0
2005-06-28 17:15:00,1.5775,1.5779,1.5773,1.5776,136300000.0
2005-06-28 17:16:00,1.5775,1.5775,1.5773,1.5775,136300000.0
2005-06-28 17:17:00,1.5774,1.5785,1.5772,1.5784,136300000.0
2005-06-28 17:18:00,1.5783,1.5789,1.5782,1.5787,136300000.0
2005-06-28 17:19:00,1.5788,1.579,1.5785,1.579,136300000.0
2005-06-28 17:20:00,1.5791,1.5791,1.5783,1.5785,136300000.0
2005-06-28 17:21:00,1.5786,1.5789,1.5785,1.5787,136300000.0
2005-06-28 17:22:00,1.5785,1.5787,1.5782,1.5785,136300000.0
2005-06-28 17:23:00,1.5786,1.5787,1.5783,1.5786,136300000.0
2005-06-28 17:24:00,1.5785,1.5786,1.5781,1.5786,136300000.0
2005-06-28 17:25:00,1.5787,1.5789,1.5785,1.5786,136300000.0
2005-06-28 17:26:00,1.5787,1.5789,1.5783,1.5787,136300000.0
2005-06-28 17:27:00,1.5786,1.5786,1.5781,1.5784,136300000.0
2005-06-28 17:28:00,1.5783,1.5787,1.5783,1.5784,136300000.0
2005-06-28 17:29:00,1.5783,1.5784,1.5783,1.5783,136300000.0
2005-06-28 17:30:00,1.5784,1.5784,1.578,1.5782,136300000.0
2005-06-28 17:31:00,1.5781,1.5782,1.5776,1.5778,136300000.0
2005-06-28 17:32:00,1.5778,1.5779,1.5776,1.5777,136300000.0
2005-06-28 17:33:00,1.5776,1.5781,1.5776,1.578,136300000.0
2005-06-28 17:34:00,1.5781,1.5783,1.5778,1.578,136300000.0
2005-06-28 17:35:00,1.5779,1.578,1.5777,1.5778,136300000.0
2005-06-28 17:36:00,1.5776,1.578,1.5776,1.5778,136300000.0
2005-06-28 17:37:00,1.5777,1.5778,1.5777,1.5777,136300000.0
2005-06-28 17:38:00,1.5781,1.5781,1.5774,1.5775,136300000.0
2005-06-28 17:39:00,1.5776,1.5783,1.5774,1.578,136300000.0
2005-06-28 17:40:00,1.5781,1.5783,1.5779,1.5779,136300000.0
2005-06-28 17:41:00,1.5781,1.5782,1.5779,1.578,136300000.0
2005-06-28 17:42:00,1.5779,1.5782,1.5779,1.5782,136300000.0
2005-06-28 17:43:00,1.5781,1.5781,1.5778,1.5779,136300000.0
2005-06-28 17:44:00,1.578,1.5782,1.5778,1.5781,136300000.0
2005-06-28 17:45:00,1.5779,1.5781,1.5778,1.5781,136300000.0
2005-06-28 17:46:00,1.578,1.5782,1.578,1.5782,136300000.0
2005-06-28 17:47:00,1.5781,1.5785,1.5781,1.5783,136300000.0
2005-06-28 17:48:00,1.5785,1.5786,1.5782,1.5783,136300000.0
2005-06-28 17:49:00,1.5784,1.5787,1.5782,1.5786,136300000.0
2005-06-28 17:50:00,1.5788,1.5788,1.5784,1.5787,136300000.0
2005-06-28 17:51:00,1.5786,1.5788,1.5784,1.5784,136300000.0
2005-06-28 17:52:00,1.5785,1.5785,1.578,1.5781,136300000.0
2005-06-28 17:53:00,1.5782,1.5787,1.5781,1.5785,136300000.0
2005-06-28 17:54:00,1.5788,1.5788,1.5781,1.5785,136300000.0
2005-06-28 17:55:00,1.5784,1.5785,1.5781,1.5783,136300000.0
2005-06-28 17:56:00,1.5784,1.5788,1.5782,1.5788,136300000.0
2005-06-28 17:57:00,1.5787,1.579,1.5785,1.579,136300000.0
2005-06-28 17:58:00,1.5788,1.5797,1.5786,1.5793,136300000.0
2005-06-28 17:59:00,1.5794,1.5797,1.5792,1.5793,136300000.0
2005-06-28 18:00:00,1.5792,1.5794,1.5791,1.5793,136300000.0
2005-06-28 18:01:00,1.5791,1.5792,1.5789,1.5789,136300000.0
2005-06-28 18:02:00,1.5788,1.5792,1.5788,1.5788,136300000.0
2005-06-28 18:03:00,1.5789,1.579,1.5783,1.5789,136300000.0
2005-06-28 18:04:00,1.5787,1.5789,1.5786,1.5788,136300000.0
2005-06-28 18:05:00,1.5786,1.5786,1.5781,1.5782,136300000.0
2005-06-28 18:06:00,1.5784,1.5784,1.5778,1.5778,136300000.0
2005-06-28 18:07:00,1.5777,1.5782,1.5777,1.5781,136300000.0
2005-06-28 18:08:00,1.578,1.5786,1.578,1.5784,136300000.0
2005-06-28 18:09:00,1.5786,1.5793,1.5784,1.5789,136300000.0
2005-06-28 18:10:00,1.5788,1.5789,1.5784,1.5787,136300000.0
2005-06-28 18:11:00,1.5788,1.579,1.5782,1.5788,136300000.0
2005-06-28 18:12:00,1.5786,1.5786,1.5774,1.5781,136300000.0
2005-06-28 18:13:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-06-28 18:14:00,1.578,1.5781,1.5778,1.5781,136300000.0
2005-06-28 18:15:00,1.5779,1.5784,1.5779,1.5784,136300000.0
2005-06-28 18:16:00,1.5786,1.5786,1.5782,1.5784,136300000.0
2005-06-28 18:17:00,1.5787,1.5787,1.5784,1.5787,136300000.0
2005-06-28 18:18:00,1.5786,1.5789,1.5786,1.5789,136300000.0
2005-06-28 18:19:00,1.5788,1.5788,1.5782,1.5784,136300000.0
2005-06-28 18:20:00,1.5782,1.5784,1.5781,1.5782,136300000.0
2005-06-28 18:21:00,1.5781,1.5782,1.5781,1.5781,136300000.0
2005-06-28 18:22:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-06-28 18:23:00,1.578,1.5782,1.5778,1.5781,136300000.0
2005-06-28 18:24:00,1.5782,1.5784,1.5778,1.578,136300000.0
2005-06-28 18:25:00,1.5781,1.5781,1.5777,1.5777,136300000.0
2005-06-28 18:26:00,1.5776,1.5777,1.5774,1.5776,136300000.0
2005-06-28 18:27:00,1.5777,1.5777,1.5766,1.5776,136300000.0
2005-06-28 18:28:00,1.5774,1.5779,1.5773,1.5773,136300000.0
2005-06-28 18:29:00,1.5768,1.5769,1.5766,1.5768,136300000.0
2005-06-28 18:30:00,1.5769,1.5771,1.5769,1.5771,136300000.0
2005-06-28 18:31:00,1.5773,1.5773,1.5766,1.577,136300000.0
2005-06-28 18:32:00,1.5766,1.5771,1.5766,1.5771,136300000.0
2005-06-28 18:33:00,1.577,1.5771,1.5766,1.5766,136300000.0
2005-06-28 18:34:00,1.5764,1.5768,1.5764,1.5766,136300000.0
2005-06-28 18:35:00,1.5764,1.5768,1.5763,1.5766,136300000.0
2005-06-28 18:36:00,1.5768,1.5769,1.5766,1.5766,136300000.0
2005-06-28 18:37:00,1.5768,1.5768,1.5764,1.5766,136300000.0
2005-06-28 18:38:00,1.5768,1.577,1.5764,1.577,136300000.0
2005-06-28 18:39:00,1.5771,1.5771,1.5769,1.5769,136300000.0
2005-06-28 18:40:00,1.5768,1.5769,1.5766,1.5768,136300000.0
2005-06-28 18:41:00,1.5766,1.5769,1.5764,1.5764,136300000.0
2005-06-28 18:42:00,1.5766,1.577,1.5766,1.5768,136300000.0
2005-06-28 18:43:00,1.5767,1.5767,1.5767,1.5767,136300000.0
2005-06-28 18:44:00,1.5766,1.577,1.5766,1.5766,136300000.0
2005-06-28 18:45:00,1.5764,1.5768,1.5764,1.5766,136300000.0
2005-06-28 18:46:00,1.5768,1.5769,1.5766,1.5768,136300000.0
2005-06-28 18:47:00,1.5766,1.5769,1.5764,1.5766,136300000.0
2005-06-28 18:48:00,1.5768,1.5769,1.5766,1.5768,136300000.0
2005-06-28 18:49:00,1.577,1.577,1.5769,1.5769,136300000.0
2005-06-28 18:50:00,1.577,1.5771,1.5769,1.577,136300000.0
2005-06-28 18:51:00,1.5771,1.5771,1.5769,1.5769,136300000.0
2005-06-28 18:52:00,1.5768,1.5768,1.5764,1.5766,136300000.0
2005-06-28 18:53:00,1.5764,1.5773,1.5764,1.577,136300000.0
2005-06-28 18:54:00,1.5771,1.5771,1.577,1.5771,136300000.0
2005-06-28 18:55:00,1.577,1.5773,1.577,1.5771,136300000.0
2005-06-28 18:56:00,1.5769,1.5771,1.5766,1.577,136300000.0
2005-06-28 18:57:00,1.5768,1.5769,1.5768,1.5769,136300000.0
2005-06-28 18:58:00,1.5771,1.5771,1.5768,1.5768,136300000.0
2005-06-28 18:59:00,1.5766,1.5771,1.5766,1.5771,136300000.0
2005-06-28 19:00:00,1.5773,1.5773,1.5769,1.5769,136300000.0
2005-06-28 19:01:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-28 19:02:00,1.5768,1.577,1.5766,1.577,136300000.0
2005-06-28 19:03:00,1.5769,1.577,1.5769,1.577,136300000.0
2005-06-28 19:04:00,1.5771,1.5771,1.5769,1.5769,136300000.0
2005-06-28 19:05:00,1.5768,1.5771,1.5766,1.5771,136300000.0
2005-06-28 19:06:00,1.5769,1.577,1.5769,1.5769,136300000.0
2005-06-28 19:07:00,1.5768,1.577,1.5766,1.5768,136300000.0
2005-06-28 19:08:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-06-28 19:09:00,1.5768,1.5769,1.5764,1.5766,136300000.0
2005-06-28 19:10:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-06-28 19:11:00,1.5766,1.5766,1.5762,1.5764,136300000.0
2005-06-28 19:12:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-06-28 19:13:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-06-28 19:14:00,1.5766,1.5769,1.5764,1.5766,136300000.0
2005-06-28 19:15:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-28 19:16:00,1.5768,1.5769,1.5766,1.5766,136300000.0
2005-06-28 19:17:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-06-28 19:18:00,1.5764,1.5766,1.5756,1.5759,136300000.0
2005-06-28 19:19:00,1.5761,1.5762,1.5759,1.5759,136300000.0
2005-06-28 19:20:00,1.5761,1.5764,1.5761,1.5764,136300000.0
2005-06-28 19:21:00,1.5766,1.5768,1.5766,1.5766,136300000.0
2005-06-28 19:22:00,1.5769,1.5769,1.5768,1.5768,136300000.0
2005-06-28 19:23:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-06-28 19:24:00,1.5764,1.5769,1.5764,1.5769,136300000.0
2005-06-28 19:25:00,1.5766,1.577,1.5763,1.5768,136300000.0
2005-06-28 19:26:00,1.5766,1.5769,1.5766,1.5768,136300000.0
2005-06-28 19:27:00,1.5771,1.5771,1.5766,1.5771,136300000.0
2005-06-28 19:28:00,1.5773,1.5773,1.5768,1.5771,136300000.0
2005-06-28 19:29:00,1.5773,1.5773,1.5769,1.5771,136300000.0
2005-06-28 19:30:00,1.5774,1.5774,1.5769,1.5769,136300000.0
2005-06-28 19:31:00,1.577,1.577,1.5764,1.577,136300000.0
2005-06-28 19:32:00,1.5771,1.5774,1.577,1.5774,136300000.0
2005-06-28 19:33:00,1.5773,1.5774,1.5771,1.5771,136300000.0
2005-06-28 19:34:00,1.5769,1.5773,1.5769,1.5773,136300000.0
2005-06-28 19:35:00,1.5774,1.5774,1.5771,1.5773,136300000.0
2005-06-28 19:36:00,1.5774,1.5778,1.5771,1.5773,136300000.0
2005-06-28 19:37:00,1.5774,1.5776,1.5771,1.5771,136300000.0
2005-06-28 19:38:00,1.5773,1.5779,1.5771,1.5771,136300000.0
2005-06-28 19:39:00,1.5773,1.5773,1.5768,1.5769,136300000.0
2005-06-28 19:40:00,1.5771,1.5773,1.5768,1.5768,136300000.0
2005-06-28 19:41:00,1.5766,1.5768,1.5766,1.5766,136300000.0
2005-06-28 19:42:00,1.5768,1.5768,1.5766,1.5768,136300000.0
2005-06-28 19:43:00,1.5769,1.5771,1.5766,1.5766,136300000.0
2005-06-28 19:44:00,1.5768,1.5768,1.5764,1.5766,136300000.0
2005-06-28 19:45:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-06-28 19:46:00,1.5764,1.5766,1.5764,1.5764,136300000.0
2005-06-28 19:47:00,1.5766,1.5773,1.5766,1.5771,136300000.0
2005-06-28 19:48:00,1.577,1.578,1.577,1.578,136300000.0
2005-06-28 19:49:00,1.5781,1.5796,1.5781,1.5796,136300000.0
2005-06-28 19:50:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-06-28 19:51:00,1.5794,1.5798,1.5793,1.5796,136300000.0
2005-06-28 19:52:00,1.5795,1.58,1.5794,1.5798,136300000.0
2005-06-28 19:53:00,1.5794,1.5799,1.5794,1.5796,136300000.0
2005-06-28 19:54:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-28 19:55:00,1.5796,1.5799,1.5794,1.5796,136300000.0
2005-06-28 19:56:00,1.5798,1.5802,1.5798,1.5802,136300000.0
2005-06-28 19:57:00,1.58,1.5806,1.5799,1.5804,136300000.0
2005-06-28 19:58:00,1.5805,1.5805,1.5802,1.5805,136300000.0
2005-06-28 19:59:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-28 20:00:00,1.5805,1.5806,1.5803,1.5805,136300000.0
2005-06-28 20:01:00,1.5806,1.5806,1.5802,1.5803,136300000.0
2005-06-28 20:02:00,1.5804,1.5804,1.5799,1.5799,136300000.0
2005-06-28 20:03:00,1.58,1.5803,1.58,1.58,136300000.0
2005-06-28 20:05:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-06-28 20:06:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-06-28 20:07:00,1.58,1.5805,1.5796,1.5799,136300000.0
2005-06-28 20:08:00,1.5796,1.5802,1.5796,1.5802,136300000.0
2005-06-28 20:09:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-06-28 20:10:00,1.58,1.5805,1.5799,1.5804,136300000.0
2005-06-28 20:11:00,1.5806,1.581,1.5804,1.5806,136300000.0
2005-06-28 20:12:00,1.5805,1.5806,1.5802,1.5803,136300000.0
2005-06-28 20:13:00,1.5802,1.5806,1.5802,1.5805,136300000.0
2005-06-28 20:14:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-06-28 20:15:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-28 20:16:00,1.5808,1.5812,1.5806,1.5812,136300000.0
2005-06-28 20:17:00,1.5813,1.5816,1.5813,1.5813,136300000.0
2005-06-28 20:18:00,1.5811,1.5813,1.5811,1.5813,136300000.0
2005-06-28 20:19:00,1.5812,1.5814,1.5811,1.5811,136300000.0
2005-06-28 20:20:00,1.5812,1.5814,1.5811,1.5814,136300000.0
2005-06-28 20:21:00,1.5812,1.5814,1.581,1.5814,136300000.0
2005-06-28 20:22:00,1.5811,1.5815,1.5811,1.5815,136300000.0
2005-06-28 20:23:00,1.5816,1.5817,1.5815,1.5816,136300000.0
2005-06-28 20:24:00,1.5815,1.5817,1.581,1.581,136300000.0
2005-06-28 20:25:00,1.5811,1.5814,1.5806,1.581,136300000.0
2005-06-28 20:26:00,1.5809,1.5812,1.5808,1.5808,136300000.0
2005-06-28 20:27:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-06-28 20:28:00,1.5808,1.5809,1.5806,1.5808,136300000.0
2005-06-28 20:29:00,1.5806,1.581,1.5806,1.5806,136300000.0
2005-06-28 20:30:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-06-28 20:31:00,1.5805,1.5805,1.5802,1.5804,136300000.0
2005-06-28 20:32:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-06-28 20:33:00,1.5802,1.5806,1.5802,1.5806,136300000.0
2005-06-28 20:34:00,1.5808,1.5812,1.5806,1.581,136300000.0
2005-06-28 20:35:00,1.5811,1.5812,1.5811,1.5811,136300000.0
2005-06-28 20:36:00,1.5812,1.5812,1.5809,1.5811,136300000.0
2005-06-28 20:37:00,1.5812,1.5814,1.5812,1.5812,136300000.0
2005-06-28 20:38:00,1.5813,1.5813,1.5812,1.5813,136300000.0
2005-06-28 20:39:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-06-28 20:40:00,1.5815,1.5817,1.5815,1.5815,136300000.0
2005-06-28 20:41:00,1.5818,1.5818,1.5816,1.5817,136300000.0
2005-06-28 20:42:00,1.5816,1.5818,1.5816,1.5818,136300000.0
2005-06-28 20:43:00,1.5817,1.5818,1.5815,1.5816,136300000.0
2005-06-28 20:44:00,1.5817,1.5819,1.5816,1.5817,136300000.0
2005-06-28 20:45:00,1.5819,1.5819,1.5814,1.5816,136300000.0
2005-06-28 20:46:00,1.5817,1.5818,1.5816,1.5818,136300000.0
2005-06-28 20:47:00,1.5815,1.5815,1.5813,1.5814,136300000.0
2005-06-28 20:48:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-06-28 20:49:00,1.5817,1.5817,1.5811,1.5811,136300000.0
2005-06-28 20:50:00,1.5812,1.5813,1.5811,1.5812,136300000.0
2005-06-28 20:51:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-06-28 20:52:00,1.5812,1.5812,1.5811,1.5812,136300000.0
2005-06-28 20:53:00,1.5811,1.5812,1.581,1.5812,136300000.0
2005-06-28 20:54:00,1.5811,1.5813,1.5811,1.5813,136300000.0
2005-06-28 20:55:00,1.5812,1.5815,1.581,1.5812,136300000.0
2005-06-28 20:56:00,1.5811,1.5811,1.581,1.5811,136300000.0
2005-06-28 20:57:00,1.5812,1.5812,1.5811,1.5812,136300000.0
2005-06-28 20:58:00,1.581,1.5815,1.581,1.5815,136300000.0
2005-06-28 20:59:00,1.5814,1.5814,1.5808,1.5814,136300000.0
2005-06-28 21:00:00,1.5806,1.5815,1.5806,1.5815,136300000.0
2005-06-28 21:01:00,1.5814,1.5822,1.5812,1.582,136300000.0
2005-06-28 21:02:00,1.5819,1.582,1.5818,1.5819,136300000.0
2005-06-28 21:03:00,1.582,1.5822,1.5818,1.5822,136300000.0
2005-06-28 21:04:00,1.5821,1.5823,1.582,1.5823,136300000.0
2005-06-28 21:05:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-06-28 21:06:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-06-28 21:07:00,1.5823,1.5827,1.5823,1.5825,136300000.0
2005-06-28 21:08:00,1.5824,1.5828,1.5824,1.5828,136300000.0
2005-06-28 21:09:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-28 21:10:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-28 21:11:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-06-28 21:12:00,1.5825,1.5825,1.5823,1.5823,136300000.0
2005-06-28 21:13:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-06-28 21:15:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-28 21:17:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-06-28 21:18:00,1.5821,1.5823,1.582,1.582,136300000.0
2005-06-28 21:19:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-06-28 21:20:00,1.5821,1.5822,1.582,1.5822,136300000.0
2005-06-28 21:21:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-06-28 21:23:00,1.5822,1.5823,1.5822,1.5822,136300000.0
2005-06-28 21:24:00,1.5823,1.5823,1.582,1.582,136300000.0
2005-06-28 21:25:00,1.5821,1.5823,1.582,1.5822,136300000.0
2005-06-28 21:26:00,1.582,1.5823,1.5819,1.5822,136300000.0
2005-06-28 21:27:00,1.582,1.5823,1.582,1.5821,136300000.0
2005-06-28 21:28:00,1.5822,1.5822,1.582,1.5822,136300000.0
2005-06-28 21:29:00,1.5821,1.5821,1.5819,1.582,136300000.0
2005-06-28 21:30:00,1.5819,1.5819,1.5817,1.5817,136300000.0
2005-06-28 21:31:00,1.5818,1.5819,1.5817,1.5818,136300000.0
2005-06-28 21:32:00,1.5819,1.5819,1.5817,1.5818,136300000.0
2005-06-28 21:33:00,1.5817,1.5819,1.5817,1.5818,136300000.0
2005-06-28 21:34:00,1.5819,1.5819,1.5815,1.5815,136300000.0
2005-06-28 21:35:00,1.5816,1.5818,1.5813,1.5814,136300000.0
2005-06-28 21:36:00,1.5815,1.5818,1.5815,1.5817,136300000.0
2005-06-28 21:37:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-06-28 21:38:00,1.5818,1.5818,1.581,1.5815,136300000.0
2005-06-28 21:39:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-06-28 21:40:00,1.5812,1.5812,1.581,1.581,136300000.0
2005-06-28 21:41:00,1.5811,1.5812,1.581,1.5812,136300000.0
2005-06-28 21:42:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-06-28 21:43:00,1.5815,1.5815,1.581,1.5812,136300000.0
2005-06-28 21:44:00,1.5813,1.5814,1.5813,1.5813,136300000.0
2005-06-28 21:45:00,1.5814,1.5814,1.5812,1.5812,136300000.0
2005-06-28 21:46:00,1.5813,1.5813,1.5806,1.5809,136300000.0
2005-06-28 21:47:00,1.5808,1.5811,1.5805,1.5811,136300000.0
2005-06-28 21:48:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-06-28 21:49:00,1.581,1.581,1.5809,1.581,136300000.0
2005-06-28 21:50:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-06-28 21:51:00,1.5809,1.581,1.5808,1.5809,136300000.0
2005-06-28 21:52:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-06-28 21:53:00,1.5806,1.581,1.5806,1.5809,136300000.0
2005-06-28 21:54:00,1.581,1.5812,1.5809,1.581,136300000.0
2005-06-28 21:55:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-06-28 21:56:00,1.5809,1.5811,1.5808,1.5811,136300000.0
2005-06-28 21:57:00,1.5809,1.581,1.5806,1.5806,136300000.0
2005-06-28 21:58:00,1.5802,1.5809,1.58,1.5806,136300000.0
2005-06-28 21:59:00,1.5805,1.5811,1.5805,1.5811,136300000.0
2005-06-28 22:00:00,1.581,1.5814,1.5808,1.5813,136300000.0
2005-06-28 22:01:00,1.5812,1.5812,1.581,1.5812,136300000.0
2005-06-28 22:02:00,1.5814,1.5814,1.5811,1.5811,136300000.0
2005-06-28 22:03:00,1.5809,1.5813,1.5809,1.5812,136300000.0
2005-06-28 22:04:00,1.5811,1.5811,1.5809,1.5809,136300000.0
2005-06-28 22:05:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-06-28 22:06:00,1.5806,1.5808,1.5802,1.5804,136300000.0
2005-06-28 22:07:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-06-28 22:08:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-28 22:09:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-28 22:10:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-06-28 22:11:00,1.5805,1.5808,1.5803,1.5806,136300000.0
2005-06-28 22:12:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-06-28 22:13:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-06-28 22:14:00,1.5804,1.5806,1.5803,1.5805,136300000.0
2005-06-28 22:15:00,1.5806,1.5806,1.5804,1.5806,136300000.0
2005-06-28 22:16:00,1.5805,1.5808,1.5805,1.5806,136300000.0
2005-06-28 22:17:00,1.5805,1.5806,1.5803,1.5805,136300000.0
2005-06-28 22:18:00,1.5802,1.5803,1.58,1.5803,136300000.0
2005-06-28 22:19:00,1.5802,1.5804,1.58,1.5804,136300000.0
2005-06-28 22:20:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-06-28 22:21:00,1.5804,1.5804,1.5802,1.5804,136300000.0
2005-06-28 22:22:00,1.5802,1.5803,1.58,1.5803,136300000.0
2005-06-28 22:23:00,1.5802,1.5802,1.5799,1.5802,136300000.0
2005-06-28 22:24:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-06-28 22:25:00,1.5805,1.5805,1.5804,1.5805,136300000.0
2005-06-28 22:26:00,1.5806,1.5808,1.5805,1.5808,136300000.0
2005-06-28 22:27:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-06-28 22:28:00,1.5805,1.5808,1.5805,1.5806,136300000.0
2005-06-28 22:29:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-06-28 22:30:00,1.5805,1.5806,1.5803,1.5806,136300000.0
2005-06-28 22:31:00,1.5805,1.5806,1.5803,1.5803,136300000.0
2005-06-28 22:32:00,1.5802,1.5802,1.5799,1.5802,136300000.0
2005-06-28 22:34:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-06-28 22:35:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-06-28 22:36:00,1.58,1.58,1.58,1.58,136300000.0
2005-06-28 22:37:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-06-28 22:38:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-06-28 22:39:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-06-28 22:40:00,1.5798,1.58,1.5796,1.5799,136300000.0
2005-06-28 22:41:00,1.58,1.58,1.58,1.58,136300000.0
2005-06-28 22:42:00,1.5802,1.5802,1.58,1.58,136300000.0
2005-06-28 22:44:00,1.5802,1.5804,1.5799,1.5804,136300000.0
2005-06-28 22:45:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-28 22:46:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-06-28 22:47:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-28 22:48:00,1.5808,1.5809,1.5805,1.5806,136300000.0
2005-06-28 22:49:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-06-28 22:50:00,1.5805,1.5805,1.5802,1.5805,136300000.0
2005-06-28 22:51:00,1.5804,1.5805,1.5803,1.5803,136300000.0
2005-06-28 22:52:00,1.58,1.5803,1.5799,1.58,136300000.0
2005-06-28 22:53:00,1.5799,1.5803,1.5799,1.58,136300000.0
2005-06-28 22:54:00,1.5802,1.5804,1.58,1.5804,136300000.0
2005-06-28 22:55:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-06-28 22:56:00,1.5803,1.5804,1.58,1.5804,136300000.0
2005-06-28 22:57:00,1.5802,1.5804,1.58,1.58,136300000.0
2005-06-28 22:58:00,1.5802,1.5803,1.5799,1.5799,136300000.0
2005-06-28 22:59:00,1.58,1.58,1.5798,1.5799,136300000.0
2005-06-28 23:00:00,1.5799,1.5802,1.5799,1.5799,136300000.0
2005-06-28 23:01:00,1.58,1.58,1.5798,1.5798,136300000.0
2005-06-28 23:02:00,1.5799,1.5799,1.5798,1.5798,136300000.0
2005-06-28 23:03:00,1.5799,1.5799,1.5796,1.5799,136300000.0
2005-06-28 23:04:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-06-28 23:05:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-06-28 23:06:00,1.58,1.5804,1.5793,1.5793,136300000.0
2005-06-28 23:07:00,1.5794,1.5794,1.5789,1.5789,136300000.0
2005-06-28 23:08:00,1.5791,1.58,1.5791,1.5799,136300000.0
2005-06-28 23:10:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-28 23:11:00,1.5799,1.58,1.5796,1.5799,136300000.0
2005-06-28 23:12:00,1.58,1.5802,1.5798,1.5802,136300000.0
2005-06-28 23:13:00,1.58,1.5804,1.58,1.5804,136300000.0
2005-06-28 23:14:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-28 23:15:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-06-28 23:16:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-06-28 23:17:00,1.5806,1.5808,1.5805,1.5808,136300000.0
2005-06-28 23:18:00,1.5806,1.5809,1.5802,1.5805,136300000.0
2005-06-28 23:19:00,1.5803,1.5804,1.5802,1.5804,136300000.0
2005-06-28 23:20:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-06-28 23:21:00,1.5804,1.5806,1.5804,1.5805,136300000.0
2005-06-28 23:22:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-06-28 23:23:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-06-28 23:24:00,1.5802,1.5805,1.5802,1.5805,136300000.0
2005-06-28 23:25:00,1.5802,1.5806,1.58,1.5802,136300000.0
2005-06-28 23:26:00,1.5805,1.5805,1.5799,1.58,136300000.0
2005-06-28 23:27:00,1.5798,1.5798,1.5794,1.5796,136300000.0
2005-06-28 23:28:00,1.5794,1.5794,1.5789,1.5792,136300000.0
2005-06-28 23:30:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-28 23:31:00,1.5796,1.5796,1.5792,1.5792,136300000.0
2005-06-28 23:32:00,1.5791,1.5792,1.579,1.5792,136300000.0
2005-06-28 23:33:00,1.5791,1.5794,1.5791,1.5794,136300000.0
2005-06-28 23:34:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-28 23:35:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-28 23:36:00,1.5791,1.5794,1.5791,1.5793,136300000.0
2005-06-28 23:37:00,1.5794,1.5794,1.5793,1.5793,136300000.0
2005-06-28 23:38:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-28 23:39:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-28 23:42:00,1.5792,1.5794,1.5792,1.5793,136300000.0
2005-06-28 23:43:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-06-28 23:46:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-28 23:47:00,1.5794,1.5794,1.579,1.579,136300000.0
2005-06-28 23:48:00,1.5789,1.5789,1.5788,1.5788,136300000.0
2005-06-28 23:49:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-28 23:50:00,1.5788,1.5789,1.5788,1.5788,136300000.0
2005-06-28 23:51:00,1.579,1.579,1.579,1.579,136300000.0
2005-06-28 23:52:00,1.5792,1.5794,1.579,1.5792,136300000.0
2005-06-28 23:53:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-06-28 23:54:00,1.579,1.5791,1.579,1.5791,136300000.0
2005-06-28 23:58:00,1.5792,1.5793,1.5792,1.5793,136300000.0
2005-06-28 23:59:00,1.5792,1.5793,1.5792,1.5792,136300000.0
2005-06-29 00:00:00,1.579,1.5794,1.579,1.5792,136300000.0
2005-06-29 00:01:00,1.5793,1.5796,1.5793,1.5796,136300000.0
2005-06-29 00:02:00,1.5792,1.5799,1.5792,1.5794,136300000.0
2005-06-29 00:03:00,1.5793,1.5793,1.579,1.5792,136300000.0
2005-06-29 00:04:00,1.5793,1.5793,1.5791,1.5791,136300000.0
2005-06-29 00:05:00,1.579,1.5794,1.5787,1.5794,136300000.0
2005-06-29 00:06:00,1.5796,1.5796,1.5791,1.5796,136300000.0
2005-06-29 00:07:00,1.5794,1.5798,1.5794,1.5794,136300000.0
2005-06-29 00:08:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-29 00:09:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-29 00:10:00,1.5793,1.5794,1.5792,1.5792,136300000.0
2005-06-29 00:12:00,1.5791,1.5792,1.579,1.579,136300000.0
2005-06-29 00:13:00,1.5791,1.5792,1.5786,1.5789,136300000.0
2005-06-29 00:14:00,1.5788,1.5789,1.5782,1.5784,136300000.0
2005-06-29 00:16:00,1.5786,1.5787,1.5784,1.5784,136300000.0
2005-06-29 00:17:00,1.5782,1.5782,1.5781,1.5782,136300000.0
2005-06-29 00:18:00,1.5781,1.5784,1.5781,1.5781,136300000.0
2005-06-29 00:19:00,1.5782,1.5782,1.5781,1.5782,136300000.0
2005-06-29 00:20:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-06-29 00:21:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-06-29 00:23:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-06-29 00:24:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-06-29 00:25:00,1.5782,1.5782,1.578,1.5781,136300000.0
2005-06-29 00:26:00,1.578,1.578,1.5778,1.5778,136300000.0
2005-06-29 00:27:00,1.5779,1.5779,1.5778,1.5778,136300000.0
2005-06-29 00:28:00,1.5779,1.5782,1.5779,1.5781,136300000.0
2005-06-29 00:29:00,1.5788,1.5788,1.578,1.5781,136300000.0
2005-06-29 00:31:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-06-29 00:32:00,1.5782,1.5782,1.5781,1.5782,136300000.0
2005-06-29 00:33:00,1.5784,1.5784,1.5781,1.5781,136300000.0
2005-06-29 00:34:00,1.5782,1.5786,1.5781,1.5781,136300000.0
2005-06-29 00:35:00,1.5782,1.5784,1.5782,1.5784,136300000.0
2005-06-29 00:36:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-06-29 00:37:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-06-29 00:38:00,1.5784,1.5784,1.5782,1.5784,136300000.0
2005-06-29 00:39:00,1.5784,1.5788,1.5784,1.5788,136300000.0
2005-06-29 00:40:00,1.5787,1.5789,1.5787,1.5789,136300000.0
2005-06-29 00:41:00,1.5788,1.5789,1.5788,1.5789,136300000.0
2005-06-29 00:42:00,1.579,1.5792,1.579,1.5792,136300000.0
2005-06-29 00:43:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-29 00:44:00,1.5791,1.5791,1.579,1.5791,136300000.0
2005-06-29 00:45:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-06-29 00:46:00,1.5791,1.5793,1.579,1.5793,136300000.0
2005-06-29 00:47:00,1.5791,1.5793,1.5791,1.5791,136300000.0
2005-06-29 00:48:00,1.579,1.5793,1.579,1.5793,136300000.0
2005-06-29 00:49:00,1.5792,1.5794,1.5791,1.5792,136300000.0
2005-06-29 00:50:00,1.579,1.5792,1.5789,1.5791,136300000.0
2005-06-29 00:51:00,1.5792,1.5792,1.5787,1.5789,136300000.0
2005-06-29 00:53:00,1.5788,1.579,1.5788,1.579,136300000.0
2005-06-29 00:56:00,1.5791,1.5792,1.579,1.5791,136300000.0
2005-06-29 00:57:00,1.579,1.579,1.5789,1.5789,136300000.0
2005-06-29 00:58:00,1.579,1.5791,1.579,1.5791,136300000.0
2005-06-29 00:59:00,1.5789,1.5792,1.5789,1.5791,136300000.0
2005-06-29 01:00:00,1.5792,1.5794,1.5791,1.5793,136300000.0
2005-06-29 01:01:00,1.5794,1.5794,1.5792,1.5794,136300000.0
2005-06-29 01:02:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-06-29 01:03:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-29 01:04:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-29 01:05:00,1.5794,1.5794,1.5793,1.5793,136300000.0
2005-06-29 01:06:00,1.5792,1.5793,1.5792,1.5793,136300000.0
2005-06-29 01:07:00,1.5794,1.5794,1.5792,1.5792,136300000.0
2005-06-29 01:08:00,1.5793,1.5798,1.5793,1.5798,136300000.0
2005-06-29 01:09:00,1.5796,1.5799,1.5796,1.5796,136300000.0
2005-06-29 01:11:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-29 01:12:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-06-29 01:14:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-29 01:15:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 01:16:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 01:18:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 01:19:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 01:21:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 01:22:00,1.5793,1.5793,1.579,1.5792,136300000.0
2005-06-29 01:23:00,1.579,1.5792,1.579,1.5792,136300000.0
2005-06-29 01:24:00,1.5793,1.5793,1.579,1.579,136300000.0
2005-06-29 01:25:00,1.5789,1.5791,1.5788,1.579,136300000.0
2005-06-29 01:26:00,1.5791,1.5791,1.579,1.5791,136300000.0
2005-06-29 01:27:00,1.579,1.5794,1.5789,1.5794,136300000.0
2005-06-29 01:28:00,1.5796,1.5796,1.5793,1.5794,136300000.0
2005-06-29 01:31:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 01:32:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 01:33:00,1.5793,1.5793,1.579,1.579,136300000.0
2005-06-29 01:34:00,1.5791,1.5794,1.5789,1.5789,136300000.0
2005-06-29 01:35:00,1.579,1.5791,1.5789,1.5789,136300000.0
2005-06-29 01:36:00,1.579,1.5792,1.579,1.5792,136300000.0
2005-06-29 01:37:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-06-29 01:38:00,1.5793,1.5793,1.5792,1.5793,136300000.0
2005-06-29 01:39:00,1.5794,1.5796,1.5793,1.5794,136300000.0
2005-06-29 01:40:00,1.5793,1.5794,1.5793,1.5793,136300000.0
2005-06-29 01:41:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-06-29 01:43:00,1.5793,1.5794,1.5792,1.5792,136300000.0
2005-06-29 01:44:00,1.579,1.5792,1.5789,1.5789,136300000.0
2005-06-29 01:45:00,1.5788,1.5789,1.5788,1.5789,136300000.0
2005-06-29 01:46:00,1.579,1.5792,1.5789,1.579,136300000.0
2005-06-29 01:47:00,1.5793,1.5793,1.579,1.5793,136300000.0
2005-06-29 01:48:00,1.5792,1.5792,1.5789,1.5792,136300000.0
2005-06-29 01:49:00,1.5793,1.5794,1.579,1.5794,136300000.0
2005-06-29 01:50:00,1.5796,1.5796,1.5792,1.5793,136300000.0
2005-06-29 01:51:00,1.5792,1.5793,1.5792,1.5792,136300000.0
2005-06-29 01:52:00,1.5793,1.5794,1.5791,1.5792,136300000.0
2005-06-29 01:53:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-29 01:54:00,1.5793,1.5794,1.5786,1.5788,136300000.0
2005-06-29 01:55:00,1.5789,1.5794,1.5789,1.5789,136300000.0
2005-06-29 01:56:00,1.579,1.5793,1.579,1.5791,136300000.0
2005-06-29 01:57:00,1.579,1.5792,1.579,1.579,136300000.0
2005-06-29 01:58:00,1.5792,1.5792,1.5791,1.5792,136300000.0
2005-06-29 01:59:00,1.5794,1.5794,1.5792,1.5794,136300000.0
2005-06-29 02:00:00,1.5794,1.5794,1.5792,1.5793,136300000.0
2005-06-29 02:01:00,1.5794,1.5796,1.5793,1.5794,136300000.0
2005-06-29 02:02:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-06-29 02:03:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-06-29 02:04:00,1.5794,1.5798,1.5794,1.5794,136300000.0
2005-06-29 02:05:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 02:06:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-06-29 02:07:00,1.5793,1.5796,1.5792,1.5796,136300000.0
2005-06-29 02:08:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-29 02:09:00,1.5792,1.5793,1.5792,1.5793,136300000.0
2005-06-29 02:10:00,1.5792,1.5794,1.5792,1.5792,136300000.0
2005-06-29 02:11:00,1.579,1.5794,1.579,1.5794,136300000.0
2005-06-29 02:12:00,1.5792,1.5793,1.579,1.5791,136300000.0
2005-06-29 02:13:00,1.5792,1.5794,1.5792,1.5792,136300000.0
2005-06-29 02:14:00,1.5791,1.5793,1.579,1.5793,136300000.0
2005-06-29 02:15:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-29 02:16:00,1.5793,1.5796,1.5792,1.5794,136300000.0
2005-06-29 02:17:00,1.579,1.5794,1.579,1.5793,136300000.0
2005-06-29 02:18:00,1.5792,1.5794,1.5791,1.5793,136300000.0
2005-06-29 02:19:00,1.5794,1.5794,1.5792,1.5792,136300000.0
2005-06-29 02:20:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-06-29 02:21:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-06-29 02:22:00,1.5792,1.5793,1.5791,1.5793,136300000.0
2005-06-29 02:23:00,1.5792,1.5794,1.579,1.5794,136300000.0
2005-06-29 02:24:00,1.5793,1.5793,1.5791,1.5791,136300000.0
2005-06-29 02:25:00,1.5792,1.5793,1.5791,1.5791,136300000.0
2005-06-29 02:26:00,1.5792,1.5793,1.579,1.579,136300000.0
2005-06-29 02:27:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-06-29 02:28:00,1.5793,1.5794,1.5792,1.5793,136300000.0
2005-06-29 02:29:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-06-29 02:30:00,1.579,1.5793,1.579,1.5793,136300000.0
2005-06-29 02:31:00,1.5791,1.5793,1.5791,1.5792,136300000.0
2005-06-29 02:32:00,1.5791,1.5794,1.5791,1.5793,136300000.0
2005-06-29 02:33:00,1.5794,1.5794,1.5793,1.5793,136300000.0
2005-06-29 02:34:00,1.5792,1.5793,1.579,1.579,136300000.0
2005-06-29 02:35:00,1.5791,1.5793,1.5791,1.5793,136300000.0
2005-06-29 02:36:00,1.5794,1.5794,1.579,1.5792,136300000.0
2005-06-29 02:37:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-06-29 02:38:00,1.5796,1.5796,1.5791,1.5791,136300000.0
2005-06-29 02:39:00,1.5792,1.5792,1.5788,1.5788,136300000.0
2005-06-29 02:40:00,1.5789,1.579,1.5789,1.579,136300000.0
2005-06-29 02:41:00,1.5789,1.5789,1.5788,1.5788,136300000.0
2005-06-29 02:42:00,1.5787,1.5789,1.5787,1.5789,136300000.0
2005-06-29 02:43:00,1.5788,1.5789,1.5787,1.5788,136300000.0
2005-06-29 02:44:00,1.5787,1.5787,1.5786,1.5787,136300000.0
2005-06-29 02:45:00,1.5786,1.5787,1.5784,1.5784,136300000.0
2005-06-29 02:46:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-06-29 02:47:00,1.5784,1.5787,1.5784,1.5784,136300000.0
2005-06-29 02:48:00,1.5786,1.5787,1.5784,1.5787,136300000.0
2005-06-29 02:49:00,1.5784,1.5788,1.5784,1.5786,136300000.0
2005-06-29 02:50:00,1.5787,1.5788,1.5787,1.5788,136300000.0
2005-06-29 02:51:00,1.5787,1.5787,1.5786,1.5786,136300000.0
2005-06-29 02:52:00,1.5787,1.5791,1.5787,1.5791,136300000.0
2005-06-29 02:53:00,1.579,1.5792,1.579,1.5792,136300000.0
2005-06-29 02:54:00,1.5791,1.5799,1.5791,1.5796,136300000.0
2005-06-29 02:55:00,1.5798,1.5798,1.5792,1.5792,136300000.0
2005-06-29 02:56:00,1.5793,1.5794,1.5791,1.5792,136300000.0
2005-06-29 02:57:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-06-29 02:58:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-06-29 02:59:00,1.579,1.5793,1.579,1.5793,136300000.0
2005-06-29 03:00:00,1.5794,1.5799,1.5794,1.5798,136300000.0
2005-06-29 03:01:00,1.5798,1.5799,1.5794,1.5798,136300000.0
2005-06-29 03:02:00,1.5799,1.58,1.5798,1.5799,136300000.0
2005-06-29 03:03:00,1.5802,1.5802,1.5796,1.5796,136300000.0
2005-06-29 03:04:00,1.5799,1.58,1.5796,1.58,136300000.0
2005-06-29 03:05:00,1.5802,1.5802,1.5799,1.5802,136300000.0
2005-06-29 03:06:00,1.5803,1.5806,1.5802,1.5802,136300000.0
2005-06-29 03:07:00,1.58,1.5803,1.5799,1.5803,136300000.0
2005-06-29 03:08:00,1.5802,1.5804,1.5799,1.5799,136300000.0
2005-06-29 03:09:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-06-29 03:10:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-06-29 03:11:00,1.5798,1.5799,1.5794,1.5796,136300000.0
2005-06-29 03:12:00,1.5794,1.5796,1.5791,1.5792,136300000.0
2005-06-29 03:13:00,1.579,1.5793,1.5789,1.5791,136300000.0
2005-06-29 03:14:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-06-29 03:15:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-29 03:16:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-29 03:17:00,1.5792,1.5794,1.5791,1.5794,136300000.0
2005-06-29 03:18:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-06-29 03:19:00,1.5791,1.5792,1.5791,1.5791,136300000.0
2005-06-29 03:20:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-06-29 03:21:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-06-29 03:22:00,1.579,1.5792,1.579,1.5791,136300000.0
2005-06-29 03:23:00,1.5792,1.5792,1.5791,1.5792,136300000.0
2005-06-29 03:24:00,1.5791,1.5794,1.5791,1.5794,136300000.0
2005-06-29 03:25:00,1.5791,1.5794,1.5791,1.5791,136300000.0
2005-06-29 03:26:00,1.5792,1.5792,1.579,1.579,136300000.0
2005-06-29 03:28:00,1.5789,1.5789,1.5788,1.5788,136300000.0
2005-06-29 03:29:00,1.579,1.5791,1.5788,1.5791,136300000.0
2005-06-29 03:30:00,1.579,1.5794,1.579,1.5794,136300000.0
2005-06-29 03:31:00,1.5793,1.5794,1.579,1.579,136300000.0
2005-06-29 03:32:00,1.5792,1.5794,1.5791,1.5794,136300000.0
2005-06-29 03:33:00,1.5796,1.5796,1.5792,1.5793,136300000.0
2005-06-29 03:34:00,1.5792,1.5793,1.5792,1.5793,136300000.0
2005-06-29 03:35:00,1.5794,1.5794,1.5792,1.5794,136300000.0
2005-06-29 03:36:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-29 03:37:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-29 03:38:00,1.5792,1.5794,1.579,1.5792,136300000.0
2005-06-29 03:39:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-06-29 03:40:00,1.5793,1.5796,1.5793,1.5794,136300000.0
2005-06-29 03:41:00,1.5796,1.5796,1.5793,1.5794,136300000.0
2005-06-29 03:42:00,1.5793,1.5794,1.5791,1.5793,136300000.0
2005-06-29 03:43:00,1.5794,1.5794,1.5791,1.5793,136300000.0
2005-06-29 03:44:00,1.5794,1.5794,1.5786,1.5787,136300000.0
2005-06-29 03:45:00,1.5786,1.5788,1.5786,1.5787,136300000.0
2005-06-29 03:46:00,1.5786,1.5788,1.5786,1.5787,136300000.0
2005-06-29 03:47:00,1.5788,1.5791,1.5787,1.579,136300000.0
2005-06-29 03:48:00,1.5791,1.5792,1.579,1.5792,136300000.0
2005-06-29 03:49:00,1.5793,1.5793,1.5791,1.5792,136300000.0
2005-06-29 03:50:00,1.5793,1.5793,1.5788,1.579,136300000.0
2005-06-29 03:51:00,1.5789,1.5792,1.5787,1.579,136300000.0
2005-06-29 03:52:00,1.5791,1.5796,1.5791,1.5792,136300000.0
2005-06-29 03:53:00,1.5793,1.5796,1.579,1.5791,136300000.0
2005-06-29 03:54:00,1.5793,1.5793,1.579,1.5791,136300000.0
2005-06-29 03:55:00,1.5792,1.5793,1.579,1.5793,136300000.0
2005-06-29 03:56:00,1.5792,1.5793,1.5789,1.5791,136300000.0
2005-06-29 03:57:00,1.579,1.5791,1.5789,1.5791,136300000.0
2005-06-29 03:58:00,1.5792,1.5792,1.5789,1.5789,136300000.0
2005-06-29 03:59:00,1.579,1.5792,1.5788,1.579,136300000.0
2005-06-29 04:00:00,1.5789,1.5793,1.5789,1.5791,136300000.0
2005-06-29 04:01:00,1.579,1.579,1.5786,1.5787,136300000.0
2005-06-29 04:02:00,1.5786,1.5787,1.5784,1.5786,136300000.0
2005-06-29 04:03:00,1.5784,1.5791,1.5784,1.579,136300000.0
2005-06-29 04:04:00,1.5789,1.5791,1.5788,1.5788,136300000.0
2005-06-29 04:05:00,1.5787,1.5791,1.5787,1.5791,136300000.0
2005-06-29 04:06:00,1.579,1.579,1.5788,1.5789,136300000.0
2005-06-29 04:07:00,1.5788,1.5788,1.5786,1.5786,136300000.0
2005-06-29 04:08:00,1.5787,1.5789,1.5786,1.5788,136300000.0
2005-06-29 04:09:00,1.5787,1.5791,1.5787,1.5791,136300000.0
2005-06-29 04:10:00,1.5787,1.579,1.5787,1.5789,136300000.0
2005-06-29 04:11:00,1.579,1.5793,1.5786,1.5787,136300000.0
2005-06-29 04:12:00,1.5786,1.5788,1.5786,1.5786,136300000.0
2005-06-29 04:13:00,1.5787,1.5788,1.5786,1.5788,136300000.0
2005-06-29 04:14:00,1.5787,1.5788,1.5787,1.5788,136300000.0
2005-06-29 04:15:00,1.5789,1.5789,1.5784,1.5784,136300000.0
2005-06-29 04:16:00,1.5786,1.5788,1.5782,1.5784,136300000.0
2005-06-29 04:17:00,1.5782,1.5782,1.5776,1.5781,136300000.0
2005-06-29 04:18:00,1.5782,1.5782,1.5778,1.5779,136300000.0
2005-06-29 04:19:00,1.578,1.5781,1.5777,1.5781,136300000.0
2005-06-29 04:20:00,1.578,1.5781,1.5779,1.5779,136300000.0
2005-06-29 04:21:00,1.578,1.5782,1.5779,1.5779,136300000.0
2005-06-29 04:22:00,1.5778,1.5782,1.5778,1.5782,136300000.0
2005-06-29 04:23:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-06-29 04:24:00,1.5781,1.5784,1.5781,1.5782,136300000.0
2005-06-29 04:25:00,1.5781,1.5784,1.5781,1.5784,136300000.0
2005-06-29 04:26:00,1.5786,1.5787,1.5781,1.5782,136300000.0
2005-06-29 04:27:00,1.5784,1.5784,1.5781,1.5781,136300000.0
2005-06-29 04:28:00,1.5782,1.5782,1.5779,1.5779,136300000.0
2005-06-29 04:29:00,1.578,1.5782,1.5779,1.5781,136300000.0
2005-06-29 04:30:00,1.578,1.5784,1.578,1.5781,136300000.0
2005-06-29 04:31:00,1.5779,1.578,1.5779,1.578,136300000.0
2005-06-29 04:32:00,1.5781,1.5782,1.5781,1.5781,136300000.0
2005-06-29 04:33:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-06-29 04:34:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-06-29 04:35:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-06-29 04:36:00,1.5781,1.5786,1.5781,1.5782,136300000.0
2005-06-29 04:37:00,1.5784,1.5784,1.5781,1.5784,136300000.0
2005-06-29 04:38:00,1.5786,1.5786,1.5784,1.5786,136300000.0
2005-06-29 04:39:00,1.5784,1.5786,1.5781,1.5782,136300000.0
2005-06-29 04:40:00,1.578,1.5788,1.5779,1.5784,136300000.0
2005-06-29 04:41:00,1.5782,1.5784,1.5782,1.5782,136300000.0
2005-06-29 04:42:00,1.5784,1.5787,1.5774,1.5787,136300000.0
2005-06-29 04:43:00,1.5784,1.5786,1.5784,1.5784,136300000.0
2005-06-29 04:44:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-06-29 04:45:00,1.5782,1.5788,1.5782,1.5786,136300000.0
2005-06-29 04:46:00,1.5784,1.5786,1.5784,1.5784,136300000.0
2005-06-29 04:47:00,1.5786,1.5787,1.5784,1.5786,136300000.0
2005-06-29 04:48:00,1.5788,1.5788,1.5784,1.5786,136300000.0
2005-06-29 04:49:00,1.5787,1.5791,1.5786,1.5789,136300000.0
2005-06-29 04:50:00,1.5788,1.579,1.5787,1.579,136300000.0
2005-06-29 04:51:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-29 04:52:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-29 04:53:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-06-29 04:54:00,1.5793,1.5794,1.579,1.5792,136300000.0
2005-06-29 04:55:00,1.5791,1.5794,1.5791,1.5794,136300000.0
2005-06-29 04:56:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 04:57:00,1.5792,1.5792,1.5789,1.5791,136300000.0
2005-06-29 04:58:00,1.5792,1.5792,1.5787,1.5789,136300000.0
2005-06-29 04:59:00,1.5791,1.5792,1.5791,1.5791,136300000.0
2005-06-29 05:00:00,1.5792,1.5793,1.5791,1.5792,136300000.0
2005-06-29 05:01:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-06-29 05:02:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-06-29 05:03:00,1.5792,1.5792,1.579,1.579,136300000.0
2005-06-29 05:05:00,1.5791,1.5791,1.5789,1.5789,136300000.0
2005-06-29 05:07:00,1.579,1.579,1.579,1.579,136300000.0
2005-06-29 05:08:00,1.5789,1.5789,1.5788,1.5789,136300000.0
2005-06-29 05:09:00,1.5788,1.5789,1.5787,1.5787,136300000.0
2005-06-29 05:10:00,1.5788,1.579,1.5787,1.579,136300000.0
2005-06-29 05:11:00,1.5789,1.5789,1.5788,1.5788,136300000.0
2005-06-29 05:12:00,1.579,1.579,1.5788,1.5788,136300000.0
2005-06-29 05:13:00,1.5786,1.5792,1.5786,1.5792,136300000.0
2005-06-29 05:14:00,1.5791,1.5794,1.579,1.5794,136300000.0
2005-06-29 05:15:00,1.5796,1.5798,1.5792,1.5794,136300000.0
2005-06-29 05:16:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-29 05:17:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-06-29 05:18:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-06-29 05:19:00,1.5791,1.5793,1.5789,1.5792,136300000.0
2005-06-29 05:20:00,1.5791,1.5793,1.5791,1.5792,136300000.0
2005-06-29 05:21:00,1.5793,1.5793,1.5791,1.5792,136300000.0
2005-06-29 05:22:00,1.5793,1.5794,1.5792,1.5792,136300000.0
2005-06-29 05:23:00,1.5794,1.5794,1.5792,1.5794,136300000.0
2005-06-29 05:24:00,1.5796,1.5798,1.5794,1.5798,136300000.0
2005-06-29 05:25:00,1.5799,1.58,1.5796,1.5799,136300000.0
2005-06-29 05:26:00,1.58,1.58,1.5798,1.5798,136300000.0
2005-06-29 05:27:00,1.5796,1.5802,1.5796,1.5799,136300000.0
2005-06-29 05:28:00,1.5802,1.5808,1.5802,1.5806,136300000.0
2005-06-29 05:29:00,1.5808,1.581,1.5806,1.5808,136300000.0
2005-06-29 05:30:00,1.5809,1.5811,1.5809,1.581,136300000.0
2005-06-29 05:31:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-06-29 05:32:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-06-29 05:33:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-06-29 05:34:00,1.5805,1.5805,1.5803,1.5804,136300000.0
2005-06-29 05:35:00,1.5803,1.5805,1.5802,1.5805,136300000.0
2005-06-29 05:36:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-06-29 05:37:00,1.5805,1.5805,1.5803,1.5804,136300000.0
2005-06-29 05:38:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-06-29 05:39:00,1.5805,1.5805,1.5802,1.5805,136300000.0
2005-06-29 05:40:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-29 05:44:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-06-29 05:45:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-06-29 05:46:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-06-29 05:47:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-06-29 05:48:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-06-29 05:49:00,1.5805,1.5805,1.5804,1.5805,136300000.0
2005-06-29 05:50:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-29 05:51:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-06-29 05:52:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-06-29 05:53:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-29 05:54:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-29 05:55:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-06-29 05:56:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-06-29 06:06:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-06-29 06:07:00,1.5806,1.5808,1.5793,1.5796,136300000.0
2005-06-29 06:08:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-06-29 06:09:00,1.5803,1.5806,1.5802,1.5806,136300000.0
2005-06-29 06:10:00,1.5805,1.5806,1.5803,1.5805,136300000.0
2005-06-29 06:11:00,1.5806,1.5806,1.5803,1.5805,136300000.0
2005-06-29 06:12:00,1.5804,1.5806,1.5804,1.5805,136300000.0
2005-06-29 06:13:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-06-29 06:14:00,1.5803,1.5806,1.5803,1.5806,136300000.0
2005-06-29 06:18:00,1.5805,1.5806,1.5803,1.5805,136300000.0
2005-06-29 06:19:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-06-29 06:20:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-06-29 06:22:00,1.5803,1.5806,1.5803,1.5805,136300000.0
2005-06-29 06:23:00,1.5804,1.5806,1.5804,1.5804,136300000.0
2005-06-29 06:24:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-06-29 06:25:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-06-29 06:26:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-06-29 06:27:00,1.5803,1.5806,1.5803,1.5806,136300000.0
2005-06-29 06:28:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-06-29 06:29:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-06-29 06:30:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-06-29 06:32:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-06-29 06:33:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-06-29 06:34:00,1.5805,1.5805,1.5802,1.5804,136300000.0
2005-06-29 06:35:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-06-29 06:36:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-06-29 06:37:00,1.5806,1.5806,1.5803,1.5803,136300000.0
2005-06-29 06:38:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-06-29 06:39:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-06-29 06:40:00,1.5803,1.5803,1.5802,1.5803,136300000.0
2005-06-29 06:41:00,1.5802,1.5803,1.5799,1.5799,136300000.0
2005-06-29 06:42:00,1.5798,1.58,1.5798,1.5799,136300000.0
2005-06-29 06:43:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-06-29 06:44:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-06-29 06:45:00,1.5802,1.5803,1.5799,1.5803,136300000.0
2005-06-29 06:46:00,1.5802,1.5804,1.5799,1.5799,136300000.0
2005-06-29 06:47:00,1.58,1.5802,1.58,1.58,136300000.0
2005-06-29 06:48:00,1.5802,1.5802,1.58,1.58,136300000.0
2005-06-29 06:49:00,1.5799,1.5799,1.5796,1.5799,136300000.0
2005-06-29 06:50:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-06-29 06:51:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-06-29 06:52:00,1.5799,1.5799,1.5796,1.5798,136300000.0
2005-06-29 06:53:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-06-29 06:54:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-06-29 06:55:00,1.5794,1.5796,1.5792,1.5796,136300000.0
2005-06-29 06:56:00,1.5794,1.5796,1.5793,1.5794,136300000.0
2005-06-29 06:57:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-06-29 06:58:00,1.5794,1.5794,1.5793,1.5793,136300000.0
2005-06-29 06:59:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:00:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-06-29 07:01:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:02:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:03:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:04:00,1.5796,1.5796,1.5794,1.5796,136300000.0
2005-06-29 07:05:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:06:00,1.5793,1.5793,1.5792,1.5793,136300000.0
2005-06-29 07:07:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:08:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:09:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-29 07:10:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-06-29 07:11:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-06-29 07:14:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:16:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:18:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-06-29 07:19:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-06-29 07:20:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-06-29 07:21:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:24:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-29 07:25:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-29 07:26:00,1.5796,1.5796,1.5794,1.5796,136300000.0
2005-06-29 07:27:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:28:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:29:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-06-29 07:30:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-29 07:31:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-29 07:32:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-06-29 07:33:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-06-29 07:36:00,1.5798,1.5798,1.5796,1.5798,136300000.0
2005-06-29 07:37:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-06-29 07:38:00,1.5798,1.5798,1.5793,1.5794,136300000.0
2005-06-29 07:39:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-29 07:41:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-06-29 07:42:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-06-29 07:44:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-06-29 07:45:00,1.5796,1.5796,1.5794,1.5796,136300000.0
2005-06-29 07:47:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-06-29 07:48:00,1.5796,1.5798,1.5796,1.5798,136300000.0
2005-06-29 07:49:00,1.5796,1.5799,1.5796,1.5796,136300000.0
2005-06-29 07:51:00,1.5798,1.58,1.5798,1.58,136300000.0
2005-06-29 07:52:00,1.5802,1.5803,1.58,1.5803,136300000.0
2005-06-29 07:53:00,1.5804,1.5806,1.5803,1.5803,136300000.0
2005-06-29 07:54:00,1.5804,1.5806,1.5804,1.5805,136300000.0
2005-06-29 07:55:00,1.5804,1.5809,1.5804,1.5809,136300000.0
2005-06-29 07:56:00,1.581,1.581,1.5805,1.5805,136300000.0
2005-06-29 07:57:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-06-29 07:58:00,1.5805,1.5808,1.5804,1.5808,136300000.0
2005-06-29 07:59:00,1.5806,1.5808,1.5805,1.5806,136300000.0
2005-06-29 08:00:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-06-29 08:01:00,1.5802,1.5803,1.58,1.58,136300000.0
2005-06-29 08:02:00,1.5801,1.5801,1.5799,1.58,136300000.0
2005-06-29 08:03:00,1.5799,1.58,1.5797,1.58,136300000.0
2005-06-29 08:04:00,1.5799,1.58,1.5797,1.5799,136300000.0
2005-06-29 08:05:00,1.5798,1.5801,1.5798,1.5799,136300000.0
2005-06-29 08:06:00,1.5798,1.5802,1.5797,1.5801,136300000.0
2005-06-29 08:07:00,1.5802,1.5804,1.5802,1.5804,136300000.0
2005-06-29 08:08:00,1.5805,1.5805,1.58,1.5803,136300000.0
2005-06-29 08:09:00,1.5802,1.5802,1.5801,1.5801,136300000.0
2005-06-29 08:10:00,1.5802,1.5802,1.58,1.5801,136300000.0
2005-06-29 08:11:00,1.58,1.5801,1.5797,1.5799,136300000.0
2005-06-29 08:12:00,1.58,1.5801,1.5797,1.5797,136300000.0
2005-06-29 08:13:00,1.58,1.58,1.5795,1.5796,136300000.0
2005-06-29 08:14:00,1.5797,1.5797,1.5785,1.579,136300000.0
2005-06-29 08:15:00,1.5787,1.5788,1.5776,1.5784,136300000.0
2005-06-29 08:16:00,1.5785,1.5785,1.5778,1.5781,136300000.0
2005-06-29 08:17:00,1.5779,1.5782,1.5777,1.5781,136300000.0
2005-06-29 08:18:00,1.578,1.578,1.577,1.5773,136300000.0
2005-06-29 08:19:00,1.5773,1.5775,1.577,1.5771,136300000.0
2005-06-29 08:20:00,1.577,1.5772,1.577,1.5772,136300000.0
2005-06-29 08:21:00,1.577,1.5774,1.5769,1.5771,136300000.0
2005-06-29 08:22:00,1.577,1.5772,1.5767,1.5772,136300000.0
2005-06-29 08:23:00,1.5773,1.5776,1.5772,1.5776,136300000.0
2005-06-29 08:24:00,1.5775,1.5788,1.5772,1.5785,136300000.0
2005-06-29 08:25:00,1.5786,1.5786,1.5782,1.5784,136300000.0
2005-06-29 08:26:00,1.5785,1.5786,1.5782,1.5786,136300000.0
2005-06-29 08:27:00,1.5788,1.5789,1.5782,1.5782,136300000.0
2005-06-29 08:28:00,1.5783,1.5787,1.5783,1.5784,136300000.0
2005-06-29 08:29:00,1.5786,1.5786,1.5781,1.5782,136300000.0
2005-06-29 08:30:00,1.5784,1.5784,1.5781,1.5782,136300000.0
2005-06-29 08:31:00,1.5784,1.5784,1.578,1.5782,136300000.0
2005-06-29 08:32:00,1.5781,1.5784,1.578,1.5782,136300000.0
2005-06-29 08:33:00,1.5786,1.5786,1.5783,1.5783,136300000.0
2005-06-29 08:34:00,1.5782,1.5782,1.5777,1.578,136300000.0
2005-06-29 08:35:00,1.5779,1.5783,1.5779,1.5782,136300000.0
2005-06-29 08:36:00,1.5783,1.5783,1.5777,1.5777,136300000.0
2005-06-29 08:37:00,1.5779,1.5779,1.5776,1.5776,136300000.0
2005-06-29 08:38:00,1.5774,1.5779,1.5774,1.5778,136300000.0
2005-06-29 08:39:00,1.5777,1.5778,1.5776,1.5778,136300000.0
2005-06-29 08:40:00,1.5777,1.5777,1.5775,1.5775,136300000.0
2005-06-29 08:41:00,1.5776,1.5781,1.5775,1.578,136300000.0
2005-06-29 08:42:00,1.5779,1.5782,1.5777,1.5782,136300000.0
2005-06-29 08:43:00,1.5784,1.5785,1.5779,1.5779,136300000.0
2005-06-29 08:44:00,1.578,1.5784,1.578,1.5781,136300000.0
2005-06-29 08:45:00,1.5779,1.578,1.5777,1.5777,136300000.0
2005-06-29 08:46:00,1.5775,1.5782,1.5775,1.5782,136300000.0
2005-06-29 08:47:00,1.578,1.5783,1.5779,1.5779,136300000.0
2005-06-29 08:48:00,1.5778,1.5779,1.5777,1.5778,136300000.0
2005-06-29 08:49:00,1.5777,1.5778,1.5775,1.5777,136300000.0
2005-06-29 08:50:00,1.5778,1.5781,1.5778,1.5779,136300000.0
2005-06-29 08:51:00,1.578,1.578,1.5777,1.5778,136300000.0
2005-06-29 08:52:00,1.5779,1.5782,1.5776,1.5782,136300000.0
2005-06-29 08:53:00,1.5781,1.5782,1.5778,1.5781,136300000.0
2005-06-29 08:54:00,1.5786,1.5786,1.5782,1.5784,136300000.0
2005-06-29 08:55:00,1.5785,1.5787,1.5783,1.5784,136300000.0
2005-06-29 08:56:00,1.5783,1.5783,1.5782,1.5782,136300000.0
2005-06-29 08:57:00,1.5783,1.5784,1.5781,1.5781,136300000.0
2005-06-29 08:58:00,1.5782,1.5783,1.5781,1.5782,136300000.0
2005-06-29 08:59:00,1.5781,1.5782,1.578,1.5782,136300000.0
2005-06-29 09:00:00,1.5781,1.5785,1.578,1.578,136300000.0
2005-06-29 09:01:00,1.5781,1.5784,1.578,1.578,136300000.0
2005-06-29 09:02:00,1.5781,1.5782,1.5779,1.5781,136300000.0
2005-06-29 09:03:00,1.5783,1.5788,1.5782,1.5784,136300000.0
2005-06-29 09:04:00,1.5785,1.5786,1.5779,1.5779,136300000.0
2005-06-29 09:05:00,1.5781,1.5786,1.5779,1.5782,136300000.0
2005-06-29 09:06:00,1.5783,1.5783,1.578,1.578,136300000.0
2005-06-29 09:07:00,1.5781,1.5782,1.5779,1.5779,136300000.0
2005-06-29 09:08:00,1.5778,1.5783,1.5778,1.5781,136300000.0
2005-06-29 09:09:00,1.5778,1.5783,1.5778,1.578,136300000.0
2005-06-29 09:10:00,1.5781,1.5784,1.578,1.578,136300000.0
2005-06-29 09:11:00,1.5781,1.5784,1.578,1.5784,136300000.0
2005-06-29 09:12:00,1.578,1.5788,1.578,1.5787,136300000.0
2005-06-29 09:13:00,1.5785,1.5787,1.5782,1.5786,136300000.0
2005-06-29 09:14:00,1.5785,1.579,1.5784,1.5788,136300000.0
2005-06-29 09:15:00,1.579,1.579,1.5783,1.5786,136300000.0
2005-06-29 09:16:00,1.5785,1.5788,1.5784,1.5786,136300000.0
2005-06-29 09:17:00,1.5785,1.5788,1.5785,1.5786,136300000.0
2005-06-29 09:18:00,1.5785,1.5785,1.5778,1.5784,136300000.0
2005-06-29 09:19:00,1.5783,1.5785,1.5781,1.5782,136300000.0
2005-06-29 09:20:00,1.5784,1.5789,1.5783,1.5785,136300000.0
2005-06-29 09:21:00,1.5786,1.5786,1.5783,1.5783,136300000.0
2005-06-29 09:22:00,1.5782,1.5783,1.5779,1.578,136300000.0
2005-06-29 09:23:00,1.5779,1.578,1.5778,1.578,136300000.0
2005-06-29 09:24:00,1.5779,1.5781,1.5776,1.5781,136300000.0
2005-06-29 09:25:00,1.578,1.578,1.5774,1.5774,136300000.0
2005-06-29 09:26:00,1.5775,1.578,1.5775,1.5776,136300000.0
2005-06-29 09:27:00,1.5778,1.5779,1.5776,1.5776,136300000.0
2005-06-29 09:28:00,1.5777,1.5779,1.5777,1.5779,136300000.0
2005-06-29 09:29:00,1.5778,1.5778,1.5775,1.5776,136300000.0
2005-06-29 09:30:00,1.5775,1.5778,1.5773,1.5774,136300000.0
2005-06-29 09:31:00,1.5775,1.5776,1.5773,1.5773,136300000.0
2005-06-29 09:32:00,1.5772,1.5774,1.5772,1.5774,136300000.0
2005-06-29 09:33:00,1.5776,1.5776,1.5773,1.5773,136300000.0
2005-06-29 09:34:00,1.5772,1.5773,1.5772,1.5773,136300000.0
2005-06-29 09:35:00,1.5772,1.5775,1.5772,1.5775,136300000.0
2005-06-29 09:36:00,1.5774,1.5777,1.5774,1.5774,136300000.0
2005-06-29 09:37:00,1.5775,1.5775,1.5774,1.5774,136300000.0
2005-06-29 09:38:00,1.5775,1.5776,1.5775,1.5775,136300000.0
2005-06-29 09:39:00,1.5774,1.578,1.5772,1.578,136300000.0
2005-06-29 09:40:00,1.5781,1.5782,1.5778,1.5779,136300000.0
2005-06-29 09:41:00,1.5778,1.5779,1.5773,1.5776,136300000.0
2005-06-29 09:42:00,1.5775,1.5777,1.577,1.5775,136300000.0
2005-06-29 09:43:00,1.5776,1.5781,1.5776,1.578,136300000.0
2005-06-29 09:44:00,1.5782,1.5782,1.5776,1.5781,136300000.0
2005-06-29 09:45:00,1.5783,1.5787,1.5778,1.5778,136300000.0
2005-06-29 09:46:00,1.5777,1.578,1.5777,1.578,136300000.0
2005-06-29 09:47:00,1.5781,1.5781,1.5777,1.5777,136300000.0
2005-06-29 09:48:00,1.5776,1.5778,1.5773,1.5777,136300000.0
2005-06-29 09:49:00,1.5775,1.5777,1.577,1.5775,136300000.0
2005-06-29 09:50:00,1.5774,1.5775,1.5771,1.5775,136300000.0
2005-06-29 09:51:00,1.5774,1.5775,1.5773,1.5773,136300000.0
2005-06-29 09:52:00,1.5775,1.5776,1.5772,1.5775,136300000.0
2005-06-29 09:53:00,1.5774,1.5779,1.5773,1.5773,136300000.0
2005-06-29 09:54:00,1.5774,1.5775,1.5772,1.5774,136300000.0
2005-06-29 09:55:00,1.5776,1.5777,1.5771,1.5777,136300000.0
2005-06-29 09:56:00,1.5776,1.5777,1.5771,1.5771,136300000.0
2005-06-29 09:57:00,1.577,1.5773,1.577,1.577,136300000.0
2005-06-29 09:58:00,1.5772,1.5773,1.5763,1.5768,136300000.0
2005-06-29 09:59:00,1.5764,1.5771,1.5764,1.5771,136300000.0
2005-06-29 10:00:00,1.5769,1.5771,1.5766,1.5769,136300000.0
2005-06-29 10:01:00,1.577,1.5771,1.5768,1.5771,136300000.0
2005-06-29 10:02:00,1.577,1.5773,1.5769,1.5772,136300000.0
2005-06-29 10:03:00,1.5773,1.5773,1.5768,1.577,136300000.0
2005-06-29 10:04:00,1.5771,1.5778,1.5771,1.5773,136300000.0
2005-06-29 10:05:00,1.5774,1.5777,1.5772,1.5775,136300000.0
2005-06-29 10:06:00,1.5774,1.5776,1.5774,1.5775,136300000.0
2005-06-29 10:07:00,1.5776,1.5779,1.5776,1.5776,136300000.0
2005-06-29 10:08:00,1.5775,1.5779,1.5775,1.5775,136300000.0
2005-06-29 10:09:00,1.5776,1.5778,1.5775,1.5777,136300000.0
2005-06-29 10:10:00,1.5776,1.578,1.5776,1.5779,136300000.0
2005-06-29 10:11:00,1.5778,1.5779,1.5775,1.5776,136300000.0
2005-06-29 10:12:00,1.5775,1.5776,1.5774,1.5775,136300000.0
2005-06-29 10:13:00,1.5776,1.5778,1.5776,1.5777,136300000.0
2005-06-29 10:14:00,1.5776,1.5779,1.5776,1.5776,136300000.0
2005-06-29 10:15:00,1.5774,1.5776,1.5774,1.5775,136300000.0
2005-06-29 10:16:00,1.5773,1.5777,1.5773,1.5775,136300000.0
2005-06-29 10:17:00,1.5776,1.5776,1.5775,1.5775,136300000.0
2005-06-29 10:18:00,1.5773,1.5776,1.5772,1.5775,136300000.0
2005-06-29 10:19:00,1.5776,1.5776,1.5774,1.5775,136300000.0
2005-06-29 10:20:00,1.5774,1.5775,1.577,1.577,136300000.0
2005-06-29 10:21:00,1.5769,1.577,1.5767,1.577,136300000.0
2005-06-29 10:22:00,1.5768,1.5771,1.5768,1.577,136300000.0
2005-06-29 10:23:00,1.5771,1.5773,1.5771,1.5773,136300000.0
2005-06-29 10:24:00,1.5771,1.5778,1.5771,1.5777,136300000.0
2005-06-29 10:25:00,1.5776,1.5784,1.5776,1.5781,136300000.0
2005-06-29 10:26:00,1.5783,1.5784,1.5781,1.5783,136300000.0
2005-06-29 10:27:00,1.5784,1.5786,1.5781,1.5784,136300000.0
2005-06-29 10:28:00,1.5783,1.5789,1.5783,1.5786,136300000.0
2005-06-29 10:29:00,1.5785,1.5787,1.5778,1.5781,136300000.0
2005-06-29 10:30:00,1.5782,1.5782,1.5779,1.5782,136300000.0
2005-06-29 10:31:00,1.5781,1.5784,1.5781,1.5784,136300000.0
2005-06-29 10:32:00,1.5785,1.5785,1.5775,1.5776,136300000.0
2005-06-29 10:33:00,1.5777,1.5786,1.5776,1.5784,136300000.0
2005-06-29 10:34:00,1.5783,1.5784,1.5783,1.5784,136300000.0
2005-06-29 10:35:00,1.5785,1.5785,1.5781,1.5783,136300000.0
2005-06-29 10:36:00,1.5784,1.5785,1.578,1.5782,136300000.0
2005-06-29 10:37:00,1.5783,1.5785,1.5782,1.5784,136300000.0
2005-06-29 10:38:00,1.5782,1.5789,1.5782,1.5788,136300000.0
2005-06-29 10:39:00,1.5787,1.5789,1.5786,1.5788,136300000.0
2005-06-29 10:40:00,1.5789,1.5795,1.5789,1.5795,136300000.0
2005-06-29 10:41:00,1.5796,1.5798,1.5795,1.5796,136300000.0
2005-06-29 10:42:00,1.5798,1.5801,1.5796,1.5797,136300000.0
2005-06-29 10:43:00,1.5798,1.5803,1.5797,1.58,136300000.0
2005-06-29 10:44:00,1.5799,1.5801,1.5797,1.5797,136300000.0
2005-06-29 10:45:00,1.5798,1.5798,1.5793,1.5796,136300000.0
2005-06-29 10:46:00,1.5797,1.5799,1.5794,1.5799,136300000.0
2005-06-29 10:47:00,1.5798,1.5803,1.5798,1.5801,136300000.0
2005-06-29 10:48:00,1.5802,1.5803,1.5798,1.5801,136300000.0
2005-06-29 10:49:00,1.58,1.5804,1.5798,1.58,136300000.0
2005-06-29 10:50:00,1.5801,1.5809,1.5801,1.5806,136300000.0
2005-06-29 10:51:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-06-29 10:52:00,1.5805,1.5805,1.5802,1.5805,136300000.0
2005-06-29 10:53:00,1.5804,1.5808,1.5804,1.5806,136300000.0
2005-06-29 10:54:00,1.5805,1.5815,1.5805,1.5813,136300000.0
2005-06-29 10:55:00,1.5812,1.5816,1.5809,1.581,136300000.0
2005-06-29 10:56:00,1.5809,1.5813,1.5806,1.5809,136300000.0
2005-06-29 10:57:00,1.5808,1.581,1.5805,1.5808,136300000.0
2005-06-29 10:58:00,1.581,1.5812,1.581,1.5811,136300000.0
2005-06-29 10:59:00,1.581,1.581,1.5807,1.5807,136300000.0
2005-06-29 11:00:00,1.5804,1.5807,1.5803,1.5806,136300000.0
2005-06-29 11:01:00,1.5807,1.5812,1.5806,1.581,136300000.0
2005-06-29 11:02:00,1.5807,1.5811,1.5807,1.5811,136300000.0
2005-06-29 11:03:00,1.581,1.5813,1.5809,1.581,136300000.0
2005-06-29 11:04:00,1.5812,1.5813,1.581,1.5812,136300000.0
2005-06-29 11:05:00,1.5811,1.5815,1.5811,1.5813,136300000.0
2005-06-29 11:06:00,1.5812,1.5815,1.5811,1.5814,136300000.0
2005-06-29 11:07:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-06-29 11:08:00,1.5815,1.5816,1.5813,1.5815,136300000.0
2005-06-29 11:09:00,1.5814,1.5816,1.5813,1.5816,136300000.0
2005-06-29 11:10:00,1.5815,1.5816,1.5813,1.5815,136300000.0
2005-06-29 11:11:00,1.5814,1.5817,1.5813,1.5816,136300000.0
2005-06-29 11:12:00,1.5815,1.5818,1.5812,1.5812,136300000.0
2005-06-29 11:13:00,1.581,1.5816,1.5809,1.5812,136300000.0
2005-06-29 11:14:00,1.5813,1.5818,1.5811,1.5815,136300000.0
2005-06-29 11:15:00,1.5814,1.5818,1.5809,1.5812,136300000.0
2005-06-29 11:16:00,1.581,1.5815,1.5809,1.5813,136300000.0
2005-06-29 11:17:00,1.5812,1.5816,1.5806,1.5808,136300000.0
2005-06-29 11:18:00,1.5807,1.5809,1.5806,1.5807,136300000.0
2005-06-29 11:19:00,1.5806,1.5813,1.5805,1.5809,136300000.0
2005-06-29 11:20:00,1.5808,1.5813,1.5807,1.5811,136300000.0
2005-06-29 11:21:00,1.581,1.5821,1.581,1.5814,136300000.0
2005-06-29 11:22:00,1.5816,1.5818,1.5815,1.5817,136300000.0
2005-06-29 11:23:00,1.5816,1.5821,1.5814,1.5815,136300000.0
2005-06-29 11:24:00,1.5817,1.5817,1.5811,1.5811,136300000.0
2005-06-29 11:25:00,1.581,1.5813,1.5807,1.5811,136300000.0
2005-06-29 11:26:00,1.5812,1.5814,1.5812,1.5812,136300000.0
2005-06-29 11:27:00,1.5813,1.5814,1.5811,1.5813,136300000.0
2005-06-29 11:28:00,1.5814,1.5814,1.5808,1.581,136300000.0
2005-06-29 11:29:00,1.5811,1.5812,1.581,1.581,136300000.0
2005-06-29 11:30:00,1.5808,1.5813,1.5807,1.5813,136300000.0
2005-06-29 11:31:00,1.5815,1.5816,1.5808,1.5813,136300000.0
2005-06-29 11:32:00,1.5811,1.5811,1.5806,1.5809,136300000.0
2005-06-29 11:33:00,1.5803,1.5808,1.5803,1.5803,136300000.0
2005-06-29 11:34:00,1.5802,1.5802,1.5797,1.58,136300000.0
2005-06-29 11:35:00,1.5801,1.5806,1.5801,1.5804,136300000.0
2005-06-29 11:36:00,1.5805,1.5805,1.58,1.5801,136300000.0
2005-06-29 11:37:00,1.5802,1.5805,1.5801,1.5802,136300000.0
2005-06-29 11:38:00,1.5801,1.5804,1.58,1.5804,136300000.0
2005-06-29 11:39:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-06-29 11:40:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-06-29 11:41:00,1.5801,1.5805,1.5801,1.5803,136300000.0
2005-06-29 11:42:00,1.5805,1.5806,1.5803,1.5805,136300000.0
2005-06-29 11:43:00,1.5806,1.5807,1.5805,1.5805,136300000.0
2005-06-29 11:44:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-06-29 11:45:00,1.5807,1.581,1.5806,1.5807,136300000.0
2005-06-29 11:46:00,1.5808,1.5809,1.5803,1.5803,136300000.0
2005-06-29 11:47:00,1.5805,1.5808,1.5804,1.5808,136300000.0
2005-06-29 11:48:00,1.5807,1.5809,1.5805,1.5806,136300000.0
2005-06-29 11:49:00,1.5805,1.5808,1.5805,1.5807,136300000.0
2005-06-29 11:50:00,1.5808,1.5808,1.5805,1.5807,136300000.0
2005-06-29 11:51:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-06-29 11:52:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-06-29 11:53:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-06-29 11:54:00,1.5803,1.5804,1.5801,1.5803,136300000.0
2005-06-29 11:55:00,1.5804,1.5808,1.5803,1.5805,136300000.0
2005-06-29 11:56:00,1.5806,1.5808,1.5805,1.5805,136300000.0
2005-06-29 11:57:00,1.5804,1.5806,1.5804,1.5804,136300000.0
2005-06-29 11:58:00,1.5805,1.5807,1.5805,1.5807,136300000.0
2005-06-29 11:59:00,1.5806,1.5807,1.5805,1.5806,136300000.0
2005-06-29 12:00:00,1.5807,1.581,1.5804,1.581,136300000.0
2005-06-29 12:01:00,1.5811,1.5816,1.581,1.5813,136300000.0
2005-06-29 12:02:00,1.5814,1.5816,1.5812,1.5813,136300000.0
2005-06-29 12:03:00,1.5814,1.5817,1.581,1.5812,136300000.0
2005-06-29 12:04:00,1.5811,1.5813,1.581,1.5811,136300000.0
2005-06-29 12:05:00,1.581,1.5815,1.5809,1.5813,136300000.0
2005-06-29 12:06:00,1.5814,1.5814,1.5811,1.5813,136300000.0
2005-06-29 12:07:00,1.5812,1.5814,1.5812,1.5813,136300000.0
2005-06-29 12:08:00,1.5812,1.5818,1.5812,1.5814,136300000.0
2005-06-29 12:09:00,1.5815,1.5818,1.5809,1.5809,136300000.0
2005-06-29 12:10:00,1.581,1.5812,1.5808,1.5812,136300000.0
2005-06-29 12:11:00,1.5811,1.5812,1.581,1.5812,136300000.0
2005-06-29 12:12:00,1.5811,1.5812,1.5811,1.5811,136300000.0
2005-06-29 12:13:00,1.5812,1.5816,1.5811,1.5813,136300000.0
2005-06-29 12:14:00,1.5814,1.5815,1.5813,1.5814,136300000.0
2005-06-29 12:15:00,1.5812,1.5813,1.581,1.5813,136300000.0
2005-06-29 12:16:00,1.5815,1.5816,1.5812,1.5812,136300000.0
2005-06-29 12:17:00,1.5813,1.5823,1.5813,1.5821,136300000.0
2005-06-29 12:18:00,1.582,1.5827,1.582,1.5823,136300000.0
2005-06-29 12:19:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-06-29 12:20:00,1.582,1.5822,1.582,1.582,136300000.0
2005-06-29 12:21:00,1.5819,1.5824,1.5819,1.5824,136300000.0
2005-06-29 12:22:00,1.5823,1.5824,1.5819,1.5819,136300000.0
2005-06-29 12:23:00,1.582,1.582,1.5817,1.582,136300000.0
2005-06-29 12:24:00,1.5821,1.5827,1.5821,1.5824,136300000.0
2005-06-29 12:25:00,1.5825,1.5826,1.5823,1.5825,136300000.0
2005-06-29 12:26:00,1.5823,1.5825,1.5823,1.5824,136300000.0
2005-06-29 12:27:00,1.5823,1.5826,1.5822,1.5824,136300000.0
2005-06-29 12:28:00,1.5823,1.5823,1.5821,1.5822,136300000.0
2005-06-29 12:29:00,1.5821,1.5825,1.5819,1.582,136300000.0
2005-06-29 12:30:00,1.5821,1.5822,1.5819,1.5822,136300000.0
2005-06-29 12:31:00,1.5818,1.5818,1.5813,1.5814,136300000.0
2005-06-29 12:32:00,1.5815,1.5818,1.5812,1.5812,136300000.0
2005-06-29 12:33:00,1.5811,1.5813,1.5805,1.5806,136300000.0
2005-06-29 12:34:00,1.5804,1.5806,1.5802,1.5804,136300000.0
2005-06-29 12:35:00,1.5806,1.5807,1.5804,1.5804,136300000.0
2005-06-29 12:36:00,1.5806,1.5807,1.5804,1.5806,136300000.0
2005-06-29 12:37:00,1.5805,1.5807,1.5803,1.5807,136300000.0
2005-06-29 12:38:00,1.5808,1.5808,1.5806,1.5807,136300000.0
2005-06-29 12:39:00,1.5809,1.581,1.5808,1.5808,136300000.0
2005-06-29 12:40:00,1.5809,1.581,1.5808,1.581,136300000.0
2005-06-29 12:41:00,1.5809,1.5812,1.5809,1.5812,136300000.0
2005-06-29 12:42:00,1.581,1.581,1.5809,1.581,136300000.0
2005-06-29 12:43:00,1.5809,1.5811,1.5808,1.5808,136300000.0
2005-06-29 12:44:00,1.5809,1.5813,1.5804,1.5813,136300000.0
2005-06-29 12:45:00,1.5812,1.5813,1.581,1.581,136300000.0
2005-06-29 12:46:00,1.5812,1.5812,1.5809,1.5811,136300000.0
2005-06-29 12:47:00,1.581,1.5811,1.5806,1.5808,136300000.0
2005-06-29 12:48:00,1.5807,1.5811,1.5807,1.5809,136300000.0
2005-06-29 12:49:00,1.581,1.5813,1.5809,1.5813,136300000.0
2005-06-29 12:50:00,1.5811,1.5811,1.5809,1.5809,136300000.0
2005-06-29 12:51:00,1.5808,1.5813,1.5808,1.5812,136300000.0
2005-06-29 12:52:00,1.5813,1.5817,1.5812,1.5817,136300000.0
2005-06-29 12:53:00,1.5822,1.5824,1.5817,1.5821,136300000.0
2005-06-29 12:54:00,1.582,1.5821,1.5818,1.582,136300000.0
2005-06-29 12:55:00,1.5821,1.5824,1.5816,1.5824,136300000.0
2005-06-29 12:56:00,1.5823,1.5823,1.582,1.5821,136300000.0
2005-06-29 12:57:00,1.582,1.582,1.5817,1.5818,136300000.0
2005-06-29 12:58:00,1.5819,1.5822,1.5818,1.5821,136300000.0
2005-06-29 12:59:00,1.5822,1.5829,1.5822,1.5825,136300000.0
2005-06-29 13:00:00,1.5826,1.5828,1.5821,1.5821,136300000.0
2005-06-29 13:01:00,1.582,1.5821,1.5815,1.5815,136300000.0
2005-06-29 13:02:00,1.5814,1.5816,1.5813,1.5816,136300000.0
2005-06-29 13:03:00,1.5815,1.5815,1.5811,1.5812,136300000.0
2005-06-29 13:04:00,1.5816,1.5816,1.5811,1.5815,136300000.0
2005-06-29 13:05:00,1.5813,1.5815,1.5813,1.5815,136300000.0
2005-06-29 13:06:00,1.5817,1.5818,1.5814,1.5818,136300000.0
2005-06-29 13:07:00,1.5819,1.5819,1.5818,1.5819,136300000.0
2005-06-29 13:08:00,1.5822,1.5822,1.5818,1.5818,136300000.0
2005-06-29 13:09:00,1.5819,1.5824,1.5819,1.5821,136300000.0
2005-06-29 13:10:00,1.5822,1.5823,1.5818,1.5818,136300000.0
2005-06-29 13:11:00,1.582,1.582,1.5813,1.5815,136300000.0
2005-06-29 13:12:00,1.5814,1.5825,1.5814,1.5824,136300000.0
2005-06-29 13:13:00,1.5825,1.5825,1.5821,1.5821,136300000.0
2005-06-29 13:14:00,1.582,1.5826,1.582,1.5825,136300000.0
2005-06-29 13:15:00,1.5826,1.5826,1.5822,1.5822,136300000.0
2005-06-29 13:16:00,1.5824,1.5825,1.582,1.5821,136300000.0
2005-06-29 13:17:00,1.582,1.5821,1.5818,1.5821,136300000.0
2005-06-29 13:18:00,1.582,1.5821,1.5817,1.582,136300000.0
2005-06-29 13:19:00,1.5818,1.582,1.5816,1.5818,136300000.0
2005-06-29 13:20:00,1.582,1.582,1.5815,1.5819,136300000.0
2005-06-29 13:21:00,1.5818,1.582,1.5817,1.582,136300000.0
2005-06-29 13:22:00,1.5819,1.5822,1.5817,1.5818,136300000.0
2005-06-29 13:23:00,1.5819,1.5821,1.5819,1.5821,136300000.0
2005-06-29 13:24:00,1.582,1.5821,1.582,1.582,136300000.0
2005-06-29 13:25:00,1.5821,1.5821,1.5817,1.5821,136300000.0
2005-06-29 13:26:00,1.582,1.5821,1.5817,1.582,136300000.0
2005-06-29 13:27:00,1.5821,1.5821,1.5818,1.5818,136300000.0
2005-06-29 13:28:00,1.582,1.5821,1.5816,1.5819,136300000.0
2005-06-29 13:29:00,1.582,1.582,1.5812,1.5813,136300000.0
2005-06-29 13:30:00,1.5814,1.5814,1.5811,1.5813,136300000.0
2005-06-29 13:31:00,1.5814,1.5818,1.5811,1.5817,136300000.0
2005-06-29 13:32:00,1.5818,1.5821,1.5813,1.5814,136300000.0
2005-06-29 13:33:00,1.5813,1.5816,1.5813,1.5814,136300000.0
2005-06-29 13:34:00,1.5816,1.5825,1.5816,1.5822,136300000.0
2005-06-29 13:35:00,1.5822,1.5822,1.5815,1.5816,136300000.0
2005-06-29 13:36:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-06-29 13:37:00,1.582,1.582,1.5811,1.5811,136300000.0
2005-06-29 13:38:00,1.5812,1.5814,1.5808,1.5813,136300000.0
2005-06-29 13:39:00,1.5815,1.5815,1.5811,1.5815,136300000.0
2005-06-29 13:40:00,1.5814,1.5816,1.5811,1.5812,136300000.0
2005-06-29 13:41:00,1.5813,1.5814,1.5809,1.5811,136300000.0
2005-06-29 13:42:00,1.581,1.5812,1.581,1.5812,136300000.0
2005-06-29 13:43:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-06-29 13:44:00,1.5808,1.5811,1.5806,1.581,136300000.0
2005-06-29 13:45:00,1.5811,1.5813,1.5811,1.5813,136300000.0
2005-06-29 13:46:00,1.5812,1.5814,1.5811,1.5813,136300000.0
2005-06-29 13:47:00,1.5812,1.5813,1.581,1.5811,136300000.0
2005-06-29 13:48:00,1.581,1.5815,1.5809,1.5815,136300000.0
2005-06-29 13:49:00,1.5817,1.5821,1.5816,1.5819,136300000.0
2005-06-29 13:50:00,1.5814,1.5816,1.5814,1.5814,136300000.0
2005-06-29 13:51:00,1.5815,1.582,1.5815,1.5816,136300000.0
2005-06-29 13:52:00,1.5813,1.5817,1.5812,1.5815,136300000.0
2005-06-29 13:53:00,1.5816,1.5816,1.5812,1.5814,136300000.0
2005-06-29 13:54:00,1.5813,1.5818,1.5813,1.5816,136300000.0
2005-06-29 13:55:00,1.5817,1.5818,1.5813,1.5817,136300000.0
2005-06-29 13:56:00,1.5816,1.5821,1.5813,1.5818,136300000.0
2005-06-29 13:57:00,1.582,1.582,1.5814,1.5815,136300000.0
2005-06-29 13:58:00,1.5814,1.5815,1.5813,1.5815,136300000.0
2005-06-29 13:59:00,1.5816,1.5817,1.5809,1.5815,136300000.0
2005-06-29 14:00:00,1.5814,1.5817,1.5814,1.5816,136300000.0
2005-06-29 14:01:00,1.5815,1.5819,1.581,1.5814,136300000.0
2005-06-29 14:02:00,1.5815,1.5818,1.5812,1.5814,136300000.0
2005-06-29 14:03:00,1.5815,1.5818,1.5814,1.5818,136300000.0
2005-06-29 14:04:00,1.5817,1.5817,1.5813,1.5813,136300000.0
2005-06-29 14:05:00,1.5815,1.5815,1.5809,1.581,136300000.0
2005-06-29 14:06:00,1.5811,1.5819,1.5811,1.5819,136300000.0
2005-06-29 14:07:00,1.5817,1.5817,1.5812,1.5813,136300000.0
2005-06-29 14:08:00,1.5814,1.5816,1.5813,1.5816,136300000.0
2005-06-29 14:09:00,1.5817,1.5818,1.5817,1.5818,136300000.0
2005-06-29 14:10:00,1.5817,1.5818,1.5815,1.5815,136300000.0
2005-06-29 14:11:00,1.5816,1.5816,1.5811,1.5816,136300000.0
2005-06-29 14:12:00,1.5815,1.5825,1.5815,1.5823,136300000.0
2005-06-29 14:13:00,1.5822,1.5822,1.5817,1.5817,136300000.0
2005-06-29 14:14:00,1.5818,1.582,1.5817,1.582,136300000.0
2005-06-29 14:15:00,1.5819,1.582,1.5815,1.5815,136300000.0
2005-06-29 14:16:00,1.5814,1.5816,1.5814,1.5816,136300000.0
2005-06-29 14:17:00,1.5819,1.582,1.5816,1.582,136300000.0
2005-06-29 14:18:00,1.5818,1.582,1.5816,1.5816,136300000.0
2005-06-29 14:19:00,1.5815,1.5817,1.5814,1.5816,136300000.0
2005-06-29 14:20:00,1.5815,1.582,1.5815,1.5817,136300000.0
2005-06-29 14:21:00,1.5816,1.5818,1.5814,1.5817,136300000.0
2005-06-29 14:22:00,1.5818,1.5818,1.5813,1.5815,136300000.0
2005-06-29 14:23:00,1.5814,1.5818,1.5813,1.5814,136300000.0
2005-06-29 14:24:00,1.5813,1.5814,1.5812,1.5813,136300000.0
2005-06-29 14:25:00,1.5814,1.5819,1.5813,1.5819,136300000.0
2005-06-29 14:26:00,1.5818,1.5819,1.5814,1.5816,136300000.0
2005-06-29 14:27:00,1.5814,1.5814,1.581,1.5812,136300000.0
2005-06-29 14:28:00,1.581,1.581,1.5805,1.5808,136300000.0
2005-06-29 14:29:00,1.5811,1.5816,1.5811,1.5816,136300000.0
2005-06-29 14:30:00,1.5815,1.582,1.5809,1.5813,136300000.0
2005-06-29 14:31:00,1.5814,1.5816,1.581,1.5813,136300000.0
2005-06-29 14:32:00,1.5814,1.582,1.581,1.5814,136300000.0
2005-06-29 14:33:00,1.5815,1.5816,1.5808,1.5809,136300000.0
2005-06-29 14:34:00,1.5808,1.5814,1.5808,1.5811,136300000.0
2005-06-29 14:35:00,1.581,1.5819,1.581,1.5819,136300000.0
2005-06-29 14:36:00,1.5821,1.5822,1.5817,1.5817,136300000.0
2005-06-29 14:37:00,1.5818,1.5826,1.5818,1.5824,136300000.0
2005-06-29 14:38:00,1.5823,1.5827,1.582,1.5826,136300000.0
2005-06-29 14:39:00,1.5824,1.5826,1.5822,1.5824,136300000.0
2005-06-29 14:40:00,1.5827,1.583,1.5824,1.5827,136300000.0
2005-06-29 14:41:00,1.583,1.583,1.5824,1.5825,136300000.0
2005-06-29 14:42:00,1.5823,1.5831,1.5822,1.5827,136300000.0
2005-06-29 14:43:00,1.5828,1.5829,1.5823,1.5828,136300000.0
2005-06-29 14:44:00,1.5829,1.5839,1.5828,1.5834,136300000.0
2005-06-29 14:45:00,1.5833,1.5834,1.583,1.5833,136300000.0
2005-06-29 14:46:00,1.5832,1.5833,1.5828,1.5832,136300000.0
2005-06-29 14:47:00,1.5831,1.5831,1.5828,1.583,136300000.0
2005-06-29 14:48:00,1.5831,1.5831,1.5826,1.583,136300000.0
2005-06-29 14:49:00,1.5829,1.5833,1.5828,1.5831,136300000.0
2005-06-29 14:50:00,1.583,1.5832,1.5827,1.5829,136300000.0
2005-06-29 14:51:00,1.5831,1.5831,1.5825,1.5825,136300000.0
2005-06-29 14:52:00,1.5826,1.5826,1.5823,1.5824,136300000.0
2005-06-29 14:53:00,1.5821,1.5829,1.5821,1.5828,136300000.0
2005-06-29 14:54:00,1.5827,1.5829,1.5825,1.5827,136300000.0
2005-06-29 14:55:00,1.5826,1.583,1.5826,1.5827,136300000.0
2005-06-29 14:56:00,1.5828,1.5828,1.5822,1.5826,136300000.0
2005-06-29 14:57:00,1.5825,1.5829,1.5823,1.5825,136300000.0
2005-06-29 14:58:00,1.5823,1.5831,1.5821,1.5827,136300000.0
2005-06-29 14:59:00,1.5828,1.5831,1.5827,1.583,136300000.0
2005-06-29 15:00:00,1.5831,1.5832,1.5827,1.5829,136300000.0
2005-06-29 15:01:00,1.5828,1.5832,1.5826,1.5832,136300000.0
2005-06-29 15:02:00,1.5831,1.5838,1.5827,1.5838,136300000.0
2005-06-29 15:03:00,1.5837,1.5837,1.5831,1.5835,136300000.0
2005-06-29 15:04:00,1.5836,1.5838,1.5832,1.5832,136300000.0
2005-06-29 15:05:00,1.5833,1.5836,1.583,1.583,136300000.0
2005-06-29 15:06:00,1.5829,1.5831,1.5827,1.5831,136300000.0
2005-06-29 15:07:00,1.5832,1.5834,1.583,1.5834,136300000.0
2005-06-29 15:08:00,1.5835,1.5839,1.5829,1.5832,136300000.0
2005-06-29 15:09:00,1.5835,1.5835,1.5828,1.5828,136300000.0
2005-06-29 15:10:00,1.5829,1.583,1.5827,1.583,136300000.0
2005-06-29 15:11:00,1.5829,1.583,1.5826,1.5826,136300000.0
2005-06-29 15:12:00,1.5829,1.5835,1.5828,1.5828,136300000.0
2005-06-29 15:13:00,1.5829,1.5831,1.5826,1.5827,136300000.0
2005-06-29 15:14:00,1.5828,1.5831,1.5827,1.583,136300000.0
2005-06-29 15:15:00,1.5829,1.5829,1.5825,1.5827,136300000.0
2005-06-29 15:16:00,1.5828,1.5828,1.5825,1.5825,136300000.0
2005-06-29 15:17:00,1.5826,1.5829,1.5825,1.5828,136300000.0
2005-06-29 15:18:00,1.5827,1.5829,1.5825,1.5828,136300000.0
2005-06-29 15:19:00,1.5825,1.5826,1.5817,1.582,136300000.0
2005-06-29 15:20:00,1.5819,1.582,1.5815,1.5819,136300000.0
2005-06-29 15:21:00,1.5818,1.5821,1.5816,1.5821,136300000.0
2005-06-29 15:22:00,1.582,1.582,1.5816,1.5817,136300000.0
2005-06-29 15:23:00,1.5814,1.5821,1.5814,1.5821,136300000.0
2005-06-29 15:24:00,1.582,1.582,1.5816,1.5817,136300000.0
2005-06-29 15:25:00,1.5815,1.5817,1.5811,1.5813,136300000.0
2005-06-29 15:26:00,1.5815,1.5819,1.5814,1.5818,136300000.0
2005-06-29 15:27:00,1.5817,1.5817,1.5812,1.5812,136300000.0
2005-06-29 15:28:00,1.5813,1.5816,1.5812,1.5816,136300000.0
2005-06-29 15:29:00,1.5818,1.5818,1.5815,1.5816,136300000.0
2005-06-29 15:30:00,1.5815,1.5821,1.5814,1.5819,136300000.0
2005-06-29 15:31:00,1.5817,1.5819,1.5815,1.5819,136300000.0
2005-06-29 15:32:00,1.5818,1.5826,1.5818,1.5824,136300000.0
2005-06-29 15:33:00,1.5825,1.5825,1.5819,1.5821,136300000.0
2005-06-29 15:34:00,1.5824,1.5828,1.5823,1.5827,136300000.0
2005-06-29 15:35:00,1.5826,1.5827,1.5825,1.5826,136300000.0
2005-06-29 15:36:00,1.5827,1.5827,1.5825,1.5826,136300000.0
2005-06-29 15:37:00,1.5827,1.5828,1.5822,1.5825,136300000.0
2005-06-29 15:38:00,1.5824,1.5828,1.5823,1.5826,136300000.0
2005-06-29 15:39:00,1.5828,1.5828,1.5824,1.5827,136300000.0
2005-06-29 15:40:00,1.5828,1.583,1.5826,1.583,136300000.0
2005-06-29 15:41:00,1.5828,1.583,1.5826,1.583,136300000.0
2005-06-29 15:42:00,1.5829,1.5832,1.5829,1.5832,136300000.0
2005-06-29 15:43:00,1.5831,1.5832,1.5829,1.5832,136300000.0
2005-06-29 15:44:00,1.583,1.5833,1.5828,1.5833,136300000.0
2005-06-29 15:45:00,1.5832,1.5833,1.5827,1.5828,136300000.0
2005-06-29 15:46:00,1.5827,1.5829,1.5824,1.5825,136300000.0
2005-06-29 15:47:00,1.5824,1.5825,1.5819,1.5819,136300000.0
2005-06-29 15:48:00,1.582,1.5824,1.5819,1.5823,136300000.0
2005-06-29 15:49:00,1.5825,1.5825,1.5821,1.5824,136300000.0
2005-06-29 15:50:00,1.5826,1.5829,1.5826,1.5829,136300000.0
2005-06-29 15:51:00,1.583,1.5834,1.5829,1.5829,136300000.0
2005-06-29 15:52:00,1.5829,1.5832,1.5826,1.5829,136300000.0
2005-06-29 15:53:00,1.5828,1.5828,1.5823,1.5828,136300000.0
2005-06-29 15:54:00,1.5827,1.5829,1.5822,1.5826,136300000.0
2005-06-29 15:55:00,1.5828,1.583,1.5825,1.5827,136300000.0
2005-06-29 15:56:00,1.5826,1.5827,1.582,1.5825,136300000.0
2005-06-29 15:57:00,1.5823,1.5825,1.5822,1.5823,136300000.0
2005-06-29 15:58:00,1.5826,1.5829,1.5823,1.5826,136300000.0
2005-06-29 15:59:00,1.5825,1.5826,1.5821,1.5823,136300000.0
2005-06-29 16:00:00,1.5822,1.5831,1.5822,1.5827,136300000.0
2005-06-29 16:01:00,1.5829,1.5834,1.5828,1.583,136300000.0
2005-06-29 16:02:00,1.5829,1.5829,1.5823,1.5825,136300000.0
2005-06-29 16:03:00,1.5824,1.5832,1.5824,1.5831,136300000.0
2005-06-29 16:04:00,1.5829,1.5833,1.5828,1.5832,136300000.0
2005-06-29 16:05:00,1.5831,1.5836,1.583,1.5834,136300000.0
2005-06-29 16:06:00,1.5835,1.5836,1.5833,1.5836,136300000.0
2005-06-29 16:07:00,1.5838,1.5842,1.5836,1.5838,136300000.0
2005-06-29 16:08:00,1.5839,1.5839,1.5835,1.5836,136300000.0
2005-06-29 16:09:00,1.5837,1.5839,1.5835,1.5837,136300000.0
2005-06-29 16:10:00,1.5838,1.5842,1.5837,1.584,136300000.0
2005-06-29 16:11:00,1.5839,1.5846,1.5838,1.5846,136300000.0
2005-06-29 16:12:00,1.5847,1.5847,1.5836,1.5841,136300000.0
2005-06-29 16:13:00,1.584,1.5843,1.5836,1.584,136300000.0
2005-06-29 16:14:00,1.5839,1.5845,1.5839,1.5842,136300000.0
2005-06-29 16:15:00,1.5838,1.5844,1.5836,1.5839,136300000.0
2005-06-29 16:16:00,1.5839,1.5844,1.5839,1.5841,136300000.0
2005-06-29 16:17:00,1.5838,1.584,1.5837,1.584,136300000.0
2005-06-29 16:18:00,1.5835,1.5838,1.5831,1.5837,136300000.0
2005-06-29 16:19:00,1.5836,1.5837,1.5833,1.5833,136300000.0
2005-06-29 16:20:00,1.5831,1.5837,1.5827,1.5827,136300000.0
2005-06-29 16:21:00,1.583,1.5831,1.5823,1.5828,136300000.0
2005-06-29 16:22:00,1.5827,1.5837,1.5826,1.5835,136300000.0
2005-06-29 16:23:00,1.5834,1.5839,1.5829,1.5834,136300000.0
2005-06-29 16:24:00,1.5834,1.5836,1.583,1.5832,136300000.0
2005-06-29 16:25:00,1.5833,1.5835,1.5823,1.5827,136300000.0
2005-06-29 16:26:00,1.583,1.583,1.5824,1.5826,136300000.0
2005-06-29 16:27:00,1.5824,1.583,1.5824,1.5827,136300000.0
2005-06-29 16:28:00,1.5826,1.5828,1.5823,1.5825,136300000.0
2005-06-29 16:29:00,1.5824,1.5829,1.5823,1.5825,136300000.0
2005-06-29 16:30:00,1.5823,1.5828,1.5823,1.5824,136300000.0
2005-06-29 16:31:00,1.5825,1.5828,1.5823,1.5827,136300000.0
2005-06-29 16:32:00,1.5826,1.5826,1.5821,1.5823,136300000.0
2005-06-29 16:33:00,1.5824,1.5826,1.5819,1.582,136300000.0
2005-06-29 16:34:00,1.5821,1.5823,1.5818,1.5819,136300000.0
2005-06-29 16:35:00,1.582,1.5822,1.5817,1.5821,136300000.0
2005-06-29 16:36:00,1.5822,1.5824,1.5819,1.5822,136300000.0
2005-06-29 16:37:00,1.5823,1.5829,1.5821,1.5825,136300000.0
2005-06-29 16:38:00,1.5824,1.583,1.5824,1.5827,136300000.0
2005-06-29 16:39:00,1.5828,1.5834,1.5826,1.5828,136300000.0
2005-06-29 16:40:00,1.5827,1.5829,1.5823,1.5827,136300000.0
2005-06-29 16:41:00,1.5826,1.5832,1.5821,1.583,136300000.0
2005-06-29 16:42:00,1.5832,1.5836,1.5829,1.5833,136300000.0
2005-06-29 16:43:00,1.5831,1.5832,1.5826,1.5827,136300000.0
2005-06-29 16:44:00,1.5826,1.5829,1.5823,1.5826,136300000.0
2005-06-29 16:45:00,1.5824,1.583,1.5822,1.5827,136300000.0
2005-06-29 16:46:00,1.5828,1.5837,1.5825,1.5832,136300000.0
2005-06-29 16:47:00,1.5834,1.5835,1.5826,1.5832,136300000.0
2005-06-29 16:48:00,1.583,1.5838,1.5822,1.5831,136300000.0
2005-06-29 16:49:00,1.583,1.5835,1.5829,1.5834,136300000.0
2005-06-29 16:50:00,1.5831,1.5835,1.5828,1.5832,136300000.0
2005-06-29 16:51:00,1.5828,1.5833,1.5828,1.5832,136300000.0
2005-06-29 16:52:00,1.5831,1.5842,1.5831,1.5833,136300000.0
2005-06-29 16:53:00,1.5835,1.5837,1.5833,1.5833,136300000.0
2005-06-29 16:54:00,1.5835,1.5837,1.5831,1.5834,136300000.0
2005-06-29 16:55:00,1.5833,1.5834,1.5828,1.583,136300000.0
2005-06-29 16:56:00,1.5829,1.5832,1.5829,1.5832,136300000.0
2005-06-29 16:57:00,1.583,1.5831,1.5826,1.5828,136300000.0
2005-06-29 16:58:00,1.5829,1.5831,1.5826,1.5829,136300000.0
2005-06-29 16:59:00,1.5828,1.5836,1.5828,1.5835,136300000.0
2005-06-29 17:00:00,1.5833,1.5835,1.5827,1.5832,136300000.0
2005-06-29 17:01:00,1.5831,1.5837,1.5829,1.5837,136300000.0
2005-06-29 17:02:00,1.5836,1.5843,1.5834,1.5837,136300000.0
2005-06-29 17:03:00,1.5835,1.5848,1.5835,1.5844,136300000.0
2005-06-29 17:04:00,1.5847,1.5848,1.584,1.5846,136300000.0
2005-06-29 17:05:00,1.5847,1.5848,1.584,1.5844,136300000.0
2005-06-29 17:06:00,1.5845,1.5848,1.5839,1.584,136300000.0
2005-06-29 17:07:00,1.5839,1.5841,1.5836,1.5839,136300000.0
2005-06-29 17:08:00,1.5841,1.5843,1.5836,1.5839,136300000.0
2005-06-29 17:09:00,1.5837,1.5839,1.5834,1.5836,136300000.0
2005-06-29 17:10:00,1.5837,1.5843,1.5836,1.5841,136300000.0
2005-06-29 17:11:00,1.5839,1.5843,1.5835,1.5838,136300000.0
2005-06-29 17:12:00,1.5842,1.5842,1.5837,1.5839,136300000.0
2005-06-29 17:13:00,1.584,1.5841,1.5837,1.5838,136300000.0
2005-06-29 17:14:00,1.5837,1.5846,1.5836,1.5845,136300000.0
2005-06-29 17:15:00,1.5846,1.5846,1.5839,1.5843,136300000.0
2005-06-29 17:16:00,1.5842,1.5844,1.5842,1.5844,136300000.0
2005-06-29 17:17:00,1.5845,1.585,1.5842,1.5844,136300000.0
2005-06-29 17:18:00,1.5843,1.5844,1.584,1.5843,136300000.0
2005-06-29 17:19:00,1.584,1.5848,1.5839,1.584,136300000.0
2005-06-29 17:20:00,1.5841,1.5845,1.584,1.5843,136300000.0
2005-06-29 17:21:00,1.5842,1.5845,1.5841,1.5843,136300000.0
2005-06-29 17:22:00,1.5842,1.5844,1.5838,1.5841,136300000.0
2005-06-29 17:23:00,1.584,1.5848,1.5839,1.5839,136300000.0
2005-06-29 17:24:00,1.5837,1.5846,1.5836,1.5842,136300000.0
2005-06-29 17:25:00,1.5843,1.5851,1.5843,1.5851,136300000.0
2005-06-29 17:26:00,1.5853,1.5854,1.5844,1.5849,136300000.0
2005-06-29 17:27:00,1.585,1.5853,1.5847,1.5848,136300000.0
2005-06-29 17:28:00,1.5851,1.5851,1.5847,1.5848,136300000.0
2005-06-29 17:29:00,1.5847,1.5853,1.5847,1.5852,136300000.0
2005-06-29 17:30:00,1.5851,1.5852,1.5848,1.5849,136300000.0
2005-06-29 17:31:00,1.585,1.5853,1.5847,1.5849,136300000.0
2005-06-29 17:32:00,1.585,1.585,1.5842,1.5842,136300000.0
2005-06-29 17:33:00,1.5841,1.5842,1.5836,1.5836,136300000.0
2005-06-29 17:34:00,1.5835,1.5836,1.5829,1.5831,136300000.0
2005-06-29 17:35:00,1.583,1.5833,1.5829,1.5832,136300000.0
2005-06-29 17:36:00,1.583,1.5836,1.583,1.5835,136300000.0
2005-06-29 17:37:00,1.5836,1.5836,1.583,1.5832,136300000.0
2005-06-29 17:38:00,1.5833,1.5837,1.5833,1.5833,136300000.0
2005-06-29 17:39:00,1.5831,1.5834,1.5829,1.583,136300000.0
2005-06-29 17:40:00,1.5831,1.5831,1.5829,1.5831,136300000.0
2005-06-29 17:41:00,1.5832,1.5835,1.5831,1.5833,136300000.0
2005-06-29 17:42:00,1.5834,1.5836,1.583,1.5832,136300000.0
2005-06-29 17:43:00,1.5833,1.5845,1.5833,1.5845,136300000.0
2005-06-29 17:44:00,1.5847,1.5849,1.5844,1.5848,136300000.0
2005-06-29 17:45:00,1.585,1.5856,1.5848,1.5856,136300000.0
2005-06-29 17:46:00,1.5854,1.5857,1.5854,1.5857,136300000.0
2005-06-29 17:47:00,1.5858,1.586,1.5852,1.5855,136300000.0
2005-06-29 17:48:00,1.5858,1.5861,1.5852,1.5853,136300000.0
2005-06-29 17:49:00,1.5856,1.5858,1.5853,1.5854,136300000.0
2005-06-29 17:50:00,1.5852,1.5864,1.5851,1.5864,136300000.0
2005-06-29 17:51:00,1.5865,1.5866,1.5858,1.5866,136300000.0
2005-06-29 17:52:00,1.5867,1.5867,1.5862,1.5863,136300000.0
2005-06-29 17:53:00,1.5865,1.5867,1.5863,1.5864,136300000.0
2005-06-29 17:54:00,1.5863,1.5865,1.5862,1.5863,136300000.0
2005-06-29 17:55:00,1.5861,1.5866,1.5861,1.5864,136300000.0
2005-06-29 17:56:00,1.5863,1.5863,1.5859,1.5863,136300000.0
2005-06-29 17:57:00,1.5864,1.5865,1.5859,1.5861,136300000.0
2005-06-29 17:58:00,1.5866,1.5866,1.5855,1.5858,136300000.0
2005-06-29 17:59:00,1.5859,1.5865,1.5859,1.5861,136300000.0
2005-06-29 18:00:00,1.5862,1.5866,1.5862,1.5865,136300000.0
2005-06-29 18:01:00,1.5864,1.5866,1.5864,1.5864,136300000.0
2005-06-29 18:02:00,1.5864,1.5865,1.586,1.5863,136300000.0
2005-06-29 18:03:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-06-29 18:04:00,1.5862,1.5866,1.586,1.5863,136300000.0
2005-06-29 18:05:00,1.5862,1.5868,1.586,1.586,136300000.0
2005-06-29 18:06:00,1.5862,1.5868,1.586,1.5866,136300000.0
2005-06-29 18:07:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-06-29 18:09:00,1.5864,1.5868,1.5863,1.5868,136300000.0
2005-06-29 18:10:00,1.5866,1.5868,1.5866,1.5866,136300000.0
2005-06-29 18:11:00,1.5865,1.5866,1.5863,1.5866,136300000.0
2005-06-29 18:12:00,1.5865,1.5868,1.5861,1.5866,136300000.0
2005-06-29 18:13:00,1.5865,1.5865,1.5862,1.5863,136300000.0
2005-06-29 18:14:00,1.5864,1.5866,1.586,1.586,136300000.0
2005-06-29 18:15:00,1.5863,1.5864,1.5858,1.586,136300000.0
2005-06-29 18:16:00,1.5861,1.5861,1.5853,1.5853,136300000.0
2005-06-29 18:17:00,1.5852,1.5855,1.5851,1.5855,136300000.0
2005-06-29 18:18:00,1.5856,1.5856,1.5852,1.5853,136300000.0
2005-06-29 18:19:00,1.5852,1.5856,1.5852,1.5853,136300000.0
2005-06-29 18:20:00,1.5854,1.5856,1.5853,1.5855,136300000.0
2005-06-29 18:21:00,1.5856,1.5856,1.585,1.5851,136300000.0
2005-06-29 18:22:00,1.585,1.585,1.5846,1.5848,136300000.0
2005-06-29 18:23:00,1.5851,1.5852,1.5848,1.5851,136300000.0
2005-06-29 18:24:00,1.5855,1.5856,1.5853,1.5854,136300000.0
2005-06-29 18:25:00,1.5853,1.5853,1.5846,1.5846,136300000.0
2005-06-29 18:26:00,1.5847,1.5847,1.5846,1.5847,136300000.0
2005-06-29 18:27:00,1.5848,1.5855,1.5848,1.5853,136300000.0
2005-06-29 18:28:00,1.5852,1.5854,1.585,1.5851,136300000.0
2005-06-29 18:29:00,1.585,1.5853,1.585,1.5853,136300000.0
2005-06-29 18:30:00,1.5854,1.5857,1.5852,1.5857,136300000.0
2005-06-29 18:31:00,1.5858,1.5858,1.5852,1.5852,136300000.0
2005-06-29 18:32:00,1.5851,1.5852,1.5851,1.5852,136300000.0
2005-06-29 18:33:00,1.5853,1.5853,1.5852,1.5853,136300000.0
2005-06-29 18:34:00,1.5855,1.5857,1.5854,1.5855,136300000.0
2005-06-29 18:35:00,1.5854,1.5855,1.5854,1.5855,136300000.0
2005-06-29 18:36:00,1.5853,1.5854,1.5852,1.5854,136300000.0
2005-06-29 18:37:00,1.5853,1.5854,1.5853,1.5854,136300000.0
2005-06-29 18:38:00,1.5853,1.5853,1.5852,1.5852,136300000.0
2005-06-29 18:39:00,1.5851,1.5855,1.5851,1.5853,136300000.0
2005-06-29 18:40:00,1.5854,1.586,1.5854,1.586,136300000.0
2005-06-29 18:41:00,1.5862,1.5863,1.5857,1.5858,136300000.0
2005-06-29 18:42:00,1.5859,1.5859,1.5858,1.5859,136300000.0
2005-06-29 18:43:00,1.5858,1.5859,1.5854,1.5854,136300000.0
2005-06-29 18:44:00,1.5856,1.5856,1.5854,1.5854,136300000.0
2005-06-29 18:45:00,1.5855,1.5855,1.5852,1.5852,136300000.0
2005-06-29 18:46:00,1.5853,1.5853,1.5852,1.5852,136300000.0
2005-06-29 18:47:00,1.5853,1.5853,1.5851,1.5851,136300000.0
2005-06-29 18:48:00,1.585,1.5851,1.5847,1.5848,136300000.0
2005-06-29 18:49:00,1.585,1.5852,1.585,1.5852,136300000.0
2005-06-29 18:50:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-06-29 18:51:00,1.5854,1.5856,1.5854,1.5856,136300000.0
2005-06-29 18:52:00,1.5855,1.5855,1.5852,1.5852,136300000.0
2005-06-29 18:53:00,1.5851,1.5853,1.585,1.5853,136300000.0
2005-06-29 18:54:00,1.5852,1.5855,1.5851,1.5854,136300000.0
2005-06-29 18:55:00,1.5853,1.5854,1.5853,1.5854,136300000.0
2005-06-29 18:56:00,1.5855,1.5855,1.5855,1.5855,136300000.0
2005-06-29 18:57:00,1.5856,1.5856,1.5855,1.5855,136300000.0
2005-06-29 18:58:00,1.5856,1.5859,1.5856,1.5859,136300000.0
2005-06-29 18:59:00,1.586,1.5866,1.5859,1.5865,136300000.0
2005-06-29 19:00:00,1.5864,1.5865,1.5862,1.5862,136300000.0
2005-06-29 19:02:00,1.5861,1.5862,1.586,1.5862,136300000.0
2005-06-29 19:03:00,1.5863,1.5864,1.5862,1.5862,136300000.0
2005-06-29 19:04:00,1.5863,1.5865,1.5862,1.5864,136300000.0
2005-06-29 19:05:00,1.5865,1.5865,1.5862,1.5865,136300000.0
2005-06-29 19:06:00,1.5866,1.5868,1.5866,1.5866,136300000.0
2005-06-29 19:07:00,1.5865,1.5865,1.5864,1.5864,136300000.0
2005-06-29 19:08:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-06-29 19:09:00,1.5865,1.5868,1.5865,1.5866,136300000.0
2005-06-29 19:11:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-06-29 19:12:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-06-29 19:13:00,1.5865,1.5865,1.5863,1.5865,136300000.0
2005-06-29 19:14:00,1.5864,1.5865,1.5864,1.5865,136300000.0
2005-06-29 19:15:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-06-29 19:16:00,1.5865,1.5866,1.5862,1.5862,136300000.0
2005-06-29 19:17:00,1.5861,1.5863,1.586,1.5862,136300000.0
2005-06-29 19:18:00,1.586,1.586,1.5859,1.5859,136300000.0
2005-06-29 19:19:00,1.586,1.5863,1.586,1.5863,136300000.0
2005-06-29 19:20:00,1.5862,1.5863,1.586,1.5863,136300000.0
2005-06-29 19:21:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-06-29 19:22:00,1.5864,1.5865,1.5864,1.5864,136300000.0
2005-06-29 19:23:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-06-29 19:24:00,1.5865,1.5865,1.5862,1.5863,136300000.0
2005-06-29 19:25:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-06-29 19:26:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-06-29 19:27:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-06-29 19:28:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-06-29 19:30:00,1.586,1.586,1.5858,1.5858,136300000.0
2005-06-29 19:31:00,1.5859,1.5861,1.5858,1.5858,136300000.0
2005-06-29 19:32:00,1.5859,1.586,1.5859,1.5859,136300000.0
2005-06-29 19:33:00,1.5858,1.5859,1.5857,1.5857,136300000.0
2005-06-29 19:34:00,1.5858,1.586,1.5857,1.586,136300000.0
2005-06-29 19:35:00,1.5861,1.5861,1.5859,1.5859,136300000.0
2005-06-29 19:37:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-06-29 19:38:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-06-29 19:39:00,1.5858,1.5859,1.5858,1.5858,136300000.0
2005-06-29 19:40:00,1.5857,1.5858,1.5854,1.5858,136300000.0
2005-06-29 19:41:00,1.5857,1.5858,1.5855,1.5856,136300000.0
2005-06-29 19:42:00,1.5855,1.5857,1.5855,1.5856,136300000.0
2005-06-29 19:43:00,1.5854,1.5856,1.5854,1.5856,136300000.0
2005-06-29 19:44:00,1.5857,1.5857,1.5856,1.5856,136300000.0
2005-06-29 19:45:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-06-29 19:46:00,1.5859,1.5859,1.5857,1.5857,136300000.0
2005-06-29 19:48:00,1.5856,1.5856,1.5854,1.5854,136300000.0
2005-06-29 19:49:00,1.5852,1.5854,1.585,1.585,136300000.0
2005-06-29 19:50:00,1.5851,1.5853,1.5845,1.5845,136300000.0
2005-06-29 19:51:00,1.5847,1.5847,1.5843,1.5844,136300000.0
2005-06-29 19:52:00,1.5843,1.5844,1.5838,1.5838,136300000.0
2005-06-29 19:53:00,1.5841,1.5841,1.5836,1.5838,136300000.0
2005-06-29 19:54:00,1.5837,1.5841,1.5837,1.5841,136300000.0
2005-06-29 19:55:00,1.5842,1.5842,1.5839,1.5839,136300000.0
2005-06-29 19:56:00,1.5838,1.5839,1.5838,1.5839,136300000.0
2005-06-29 19:57:00,1.5838,1.5838,1.5836,1.5836,136300000.0
2005-06-29 19:58:00,1.5835,1.5835,1.5832,1.5834,136300000.0
2005-06-29 19:59:00,1.5833,1.5835,1.5829,1.583,136300000.0
2005-06-29 20:00:00,1.5831,1.5833,1.583,1.5831,136300000.0
2005-06-29 20:01:00,1.583,1.5831,1.5828,1.583,136300000.0
2005-06-29 20:02:00,1.5832,1.5832,1.5831,1.5832,136300000.0
2005-06-29 20:03:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-06-29 20:04:00,1.5831,1.5831,1.583,1.5831,136300000.0
2005-06-29 20:05:00,1.5832,1.5833,1.583,1.5833,136300000.0
2005-06-29 20:06:00,1.5835,1.5836,1.5832,1.5835,136300000.0
2005-06-29 20:07:00,1.5836,1.5836,1.5833,1.5834,136300000.0
2005-06-29 20:08:00,1.5833,1.5835,1.5833,1.5834,136300000.0
2005-06-29 20:09:00,1.5835,1.5838,1.5834,1.5836,136300000.0
2005-06-29 20:10:00,1.5835,1.5835,1.5833,1.5834,136300000.0
2005-06-29 20:11:00,1.5835,1.5835,1.5833,1.5835,136300000.0
2005-06-29 20:12:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-06-29 20:14:00,1.5835,1.5836,1.5834,1.5835,136300000.0
2005-06-29 20:15:00,1.5834,1.5837,1.5834,1.5836,136300000.0
2005-06-29 20:16:00,1.5835,1.5836,1.5834,1.5834,136300000.0
2005-06-29 20:17:00,1.5836,1.5836,1.5834,1.5835,136300000.0
2005-06-29 20:18:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-06-29 20:20:00,1.5834,1.5838,1.5834,1.5837,136300000.0
2005-06-29 20:21:00,1.5834,1.584,1.5833,1.5833,136300000.0
2005-06-29 20:22:00,1.5835,1.5838,1.5834,1.5836,136300000.0
2005-06-29 20:23:00,1.5837,1.5839,1.5837,1.5838,136300000.0
2005-06-29 20:24:00,1.584,1.584,1.5838,1.5839,136300000.0
2005-06-29 20:25:00,1.5838,1.5839,1.5838,1.5838,136300000.0
2005-06-29 20:26:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-06-29 20:27:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-06-29 20:28:00,1.5839,1.5841,1.5838,1.5839,136300000.0
2005-06-29 20:29:00,1.5838,1.5839,1.5838,1.5838,136300000.0
2005-06-29 20:30:00,1.5838,1.5838,1.5837,1.5837,136300000.0
2005-06-29 20:31:00,1.5836,1.5838,1.5836,1.5838,136300000.0
2005-06-29 20:32:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-06-29 20:33:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-06-29 20:34:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-06-29 20:35:00,1.5837,1.5837,1.5835,1.5836,136300000.0
2005-06-29 20:36:00,1.5835,1.5836,1.5835,1.5836,136300000.0
2005-06-29 20:37:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-06-29 20:38:00,1.5834,1.5835,1.5832,1.5832,136300000.0
2005-06-29 20:39:00,1.5835,1.5835,1.5832,1.5834,136300000.0
2005-06-29 20:41:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-06-29 20:42:00,1.5836,1.5836,1.5832,1.5834,136300000.0
2005-06-29 20:43:00,1.5832,1.5834,1.5832,1.5834,136300000.0
2005-06-29 20:44:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-06-29 20:45:00,1.5833,1.5835,1.5833,1.5835,136300000.0
2005-06-29 20:46:00,1.5836,1.5838,1.5836,1.5838,136300000.0
2005-06-29 20:49:00,1.5837,1.5838,1.5836,1.5838,136300000.0
2005-06-29 20:50:00,1.5839,1.5841,1.5839,1.5841,136300000.0
2005-06-29 20:51:00,1.584,1.5842,1.5839,1.5842,136300000.0
2005-06-29 20:52:00,1.5841,1.5841,1.5837,1.5837,136300000.0
2005-06-29 20:53:00,1.5838,1.5839,1.5837,1.5839,136300000.0
2005-06-29 20:54:00,1.5838,1.584,1.5838,1.584,136300000.0
2005-06-29 20:55:00,1.5838,1.5842,1.5837,1.5841,136300000.0
2005-06-29 20:56:00,1.5841,1.5842,1.584,1.584,136300000.0
2005-06-29 20:57:00,1.5838,1.5841,1.5838,1.5838,136300000.0
2005-06-29 20:58:00,1.5839,1.5839,1.5832,1.5832,136300000.0
2005-06-29 20:59:00,1.5831,1.5833,1.5828,1.5831,136300000.0
2005-06-29 21:00:00,1.5836,1.5836,1.5824,1.583,136300000.0
2005-06-29 21:01:00,1.5831,1.5833,1.5829,1.5831,136300000.0
2005-06-29 21:02:00,1.5832,1.5833,1.5829,1.5833,136300000.0
2005-06-29 21:03:00,1.5832,1.5834,1.5832,1.5834,136300000.0
2005-06-29 21:04:00,1.5833,1.5834,1.5832,1.5833,136300000.0
2005-06-29 21:05:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-06-29 21:06:00,1.5833,1.5836,1.5833,1.5834,136300000.0
2005-06-29 21:07:00,1.5835,1.5837,1.5834,1.5834,136300000.0
2005-06-29 21:08:00,1.5833,1.5835,1.5833,1.5833,136300000.0
2005-06-29 21:09:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-06-29 21:10:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-06-29 21:11:00,1.5829,1.583,1.5827,1.5827,136300000.0
2005-06-29 21:12:00,1.5828,1.5831,1.5828,1.5831,136300000.0
2005-06-29 21:13:00,1.5833,1.5833,1.583,1.583,136300000.0
2005-06-29 21:14:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-06-29 21:15:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-06-29 21:16:00,1.5825,1.5827,1.5825,1.5825,136300000.0
2005-06-29 21:17:00,1.5828,1.5828,1.5825,1.5828,136300000.0
2005-06-29 21:18:00,1.5827,1.5827,1.5824,1.5827,136300000.0
2005-06-29 21:19:00,1.5824,1.5829,1.5824,1.5829,136300000.0
2005-06-29 21:20:00,1.5828,1.583,1.5827,1.5829,136300000.0
2005-06-29 21:21:00,1.5828,1.5828,1.5827,1.5828,136300000.0
2005-06-29 21:22:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-06-29 21:23:00,1.5829,1.583,1.5827,1.5829,136300000.0
2005-06-29 21:24:00,1.5828,1.5829,1.5827,1.5828,136300000.0
2005-06-29 21:25:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-06-29 21:26:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-06-29 21:27:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-06-29 21:28:00,1.5827,1.5829,1.5827,1.5829,136300000.0
2005-06-29 21:29:00,1.5827,1.583,1.5827,1.5829,136300000.0
2005-06-29 21:30:00,1.583,1.583,1.5828,1.5828,136300000.0
2005-06-29 21:31:00,1.5829,1.583,1.5827,1.583,136300000.0
2005-06-29 21:32:00,1.5832,1.5833,1.5829,1.5832,136300000.0
2005-06-29 21:33:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-06-29 21:34:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-06-29 21:35:00,1.583,1.583,1.583,1.583,136300000.0
2005-06-29 21:36:00,1.5831,1.5832,1.5829,1.5829,136300000.0
2005-06-29 21:37:00,1.5825,1.583,1.5825,1.5829,136300000.0
2005-06-29 21:38:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-06-29 21:39:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-06-29 21:40:00,1.583,1.5831,1.5827,1.5831,136300000.0
2005-06-29 21:41:00,1.5829,1.5829,1.5824,1.5825,136300000.0
2005-06-29 21:42:00,1.5824,1.5828,1.5824,1.5824,136300000.0
2005-06-29 21:43:00,1.5825,1.5825,1.5823,1.5824,136300000.0
2005-06-29 21:45:00,1.5823,1.5827,1.5823,1.5827,136300000.0
2005-06-29 21:46:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-06-29 21:47:00,1.5825,1.5828,1.5823,1.5827,136300000.0
2005-06-29 21:48:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-06-29 21:49:00,1.5824,1.5828,1.5824,1.5828,136300000.0
2005-06-29 21:50:00,1.5829,1.5831,1.5828,1.583,136300000.0
2005-06-29 21:51:00,1.5829,1.5829,1.5825,1.5827,136300000.0
2005-06-29 21:52:00,1.5828,1.5829,1.5827,1.5829,136300000.0
2005-06-29 21:53:00,1.583,1.5831,1.5827,1.5828,136300000.0
2005-06-29 21:54:00,1.5824,1.5829,1.5824,1.5828,136300000.0
2005-06-29 21:55:00,1.5829,1.5833,1.5829,1.5833,136300000.0
2005-06-29 21:56:00,1.5834,1.5834,1.583,1.583,136300000.0
2005-06-29 21:57:00,1.5829,1.5831,1.5828,1.5828,136300000.0
2005-06-29 21:58:00,1.5829,1.583,1.5829,1.583,136300000.0
2005-06-29 21:59:00,1.5831,1.5833,1.5831,1.5833,136300000.0
2005-06-29 22:00:00,1.5832,1.5834,1.5832,1.5833,136300000.0
2005-06-29 22:01:00,1.5832,1.5833,1.5832,1.5832,136300000.0
2005-06-29 22:02:00,1.5833,1.5833,1.5831,1.5832,136300000.0
2005-06-29 22:03:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-06-29 22:05:00,1.5831,1.5831,1.5829,1.583,136300000.0
2005-06-29 22:06:00,1.5829,1.5832,1.5829,1.5831,136300000.0
2005-06-29 22:07:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-06-29 22:08:00,1.5831,1.5831,1.5829,1.5829,136300000.0
2005-06-29 22:09:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-06-29 22:10:00,1.583,1.583,1.5827,1.5828,136300000.0
2005-06-29 22:11:00,1.5829,1.5829,1.5827,1.5829,136300000.0
2005-06-29 22:12:00,1.583,1.583,1.5829,1.583,136300000.0
2005-06-29 22:13:00,1.5829,1.583,1.5829,1.583,136300000.0
2005-06-29 22:14:00,1.5831,1.5831,1.5829,1.5829,136300000.0
2005-06-29 22:15:00,1.583,1.583,1.5827,1.5829,136300000.0
2005-06-29 22:16:00,1.583,1.583,1.5829,1.583,136300000.0
2005-06-29 22:17:00,1.5829,1.5832,1.5829,1.583,136300000.0
2005-06-29 22:18:00,1.5832,1.5833,1.5829,1.5833,136300000.0
2005-06-29 22:19:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-06-29 22:20:00,1.5833,1.5833,1.5828,1.5833,136300000.0
2005-06-29 22:21:00,1.5832,1.5834,1.5832,1.5833,136300000.0
2005-06-29 22:22:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-06-29 22:23:00,1.5834,1.5834,1.5831,1.5831,136300000.0
2005-06-29 22:24:00,1.5833,1.5835,1.5831,1.5835,136300000.0
2005-06-29 22:25:00,1.5833,1.5833,1.5833,1.5833,136300000.0
2005-06-29 22:28:00,1.5834,1.5834,1.5831,1.5832,136300000.0
2005-06-29 22:29:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-06-29 22:30:00,1.5833,1.5834,1.5833,1.5833,136300000.0
2005-06-29 22:31:00,1.5832,1.5834,1.5831,1.5832,136300000.0
2005-06-29 22:32:00,1.5833,1.5835,1.5831,1.5834,136300000.0
2005-06-29 22:33:00,1.5835,1.5835,1.5829,1.5829,136300000.0
2005-06-29 22:34:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-06-29 22:35:00,1.583,1.583,1.583,1.583,136300000.0
2005-06-29 22:36:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-06-29 22:37:00,1.5832,1.5834,1.583,1.5834,136300000.0
2005-06-29 22:38:00,1.5835,1.5835,1.5828,1.5831,136300000.0
2005-06-29 22:39:00,1.583,1.5833,1.583,1.5832,136300000.0
2005-06-29 22:40:00,1.5831,1.5831,1.5829,1.5829,136300000.0
2005-06-29 22:41:00,1.5832,1.5832,1.583,1.5831,136300000.0
2005-06-29 22:42:00,1.5832,1.5832,1.583,1.5831,136300000.0
2005-06-29 22:43:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-06-29 22:44:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-06-29 22:45:00,1.5828,1.5829,1.5824,1.5828,136300000.0
2005-06-29 22:47:00,1.5827,1.5832,1.5824,1.583,136300000.0
2005-06-29 22:48:00,1.5831,1.5831,1.5828,1.5828,136300000.0
2005-06-29 22:49:00,1.583,1.583,1.5828,1.5829,136300000.0
2005-06-29 22:50:00,1.583,1.5837,1.583,1.5837,136300000.0
2005-06-29 22:51:00,1.5835,1.5837,1.5835,1.5835,136300000.0
2005-06-29 22:52:00,1.5831,1.5831,1.5825,1.5825,136300000.0
2005-06-29 22:53:00,1.5827,1.5831,1.5825,1.5831,136300000.0
2005-06-29 22:54:00,1.5827,1.5831,1.5827,1.5831,136300000.0
2005-06-29 22:55:00,1.583,1.5831,1.5828,1.5828,136300000.0
2005-06-29 22:56:00,1.5825,1.5832,1.5825,1.5831,136300000.0
2005-06-29 22:57:00,1.5829,1.583,1.5828,1.583,136300000.0
2005-06-29 22:58:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-06-29 22:59:00,1.583,1.5835,1.583,1.5833,136300000.0
2005-06-29 23:00:00,1.5832,1.5835,1.5832,1.5835,136300000.0
2005-06-29 23:01:00,1.5833,1.5833,1.5833,1.5833,136300000.0
2005-06-29 23:02:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-06-29 23:03:00,1.5834,1.5842,1.5834,1.5842,136300000.0
2005-06-29 23:04:00,1.584,1.584,1.5836,1.584,136300000.0
2005-06-29 23:05:00,1.5837,1.5842,1.5837,1.5838,136300000.0
2005-06-29 23:06:00,1.5837,1.584,1.5834,1.5834,136300000.0
2005-06-29 23:07:00,1.5832,1.5834,1.5832,1.5832,136300000.0
2005-06-29 23:08:00,1.5833,1.5834,1.583,1.5833,136300000.0
2005-06-29 23:09:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-06-29 23:10:00,1.5837,1.5837,1.5836,1.5836,136300000.0
2005-06-29 23:11:00,1.5838,1.5838,1.5835,1.5837,136300000.0
2005-06-29 23:12:00,1.5838,1.5839,1.5836,1.5839,136300000.0
2005-06-29 23:13:00,1.584,1.5841,1.5837,1.5839,136300000.0
2005-06-29 23:14:00,1.5838,1.5838,1.5832,1.5834,136300000.0
2005-06-29 23:15:00,1.5835,1.5837,1.5834,1.5837,136300000.0
2005-06-29 23:16:00,1.5835,1.5835,1.5832,1.5833,136300000.0
2005-06-29 23:17:00,1.5832,1.5832,1.5828,1.583,136300000.0
2005-06-29 23:18:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-06-29 23:19:00,1.5836,1.5836,1.5831,1.5831,136300000.0
2005-06-29 23:20:00,1.5833,1.5835,1.583,1.5832,136300000.0
2005-06-29 23:21:00,1.5833,1.5834,1.5832,1.5833,136300000.0
2005-06-29 23:22:00,1.5835,1.5835,1.5831,1.5833,136300000.0
2005-06-29 23:23:00,1.583,1.5833,1.583,1.5833,136300000.0
2005-06-29 23:24:00,1.5835,1.5835,1.5829,1.5832,136300000.0
2005-06-29 23:25:00,1.5833,1.5833,1.5831,1.5831,136300000.0
2005-06-29 23:26:00,1.5832,1.5834,1.5831,1.5834,136300000.0
2005-06-29 23:27:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-06-29 23:29:00,1.5833,1.5834,1.5833,1.5834,136300000.0
2005-06-29 23:30:00,1.5835,1.5838,1.5835,1.5835,136300000.0
2005-06-29 23:31:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-06-29 23:32:00,1.5835,1.5835,1.5834,1.5835,136300000.0
2005-06-29 23:33:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-06-29 23:34:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-06-29 23:35:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-06-29 23:37:00,1.5834,1.5835,1.5833,1.5833,136300000.0
2005-06-29 23:38:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-06-29 23:39:00,1.5833,1.5833,1.5831,1.5832,136300000.0
2005-06-29 23:40:00,1.5833,1.5835,1.5832,1.5835,136300000.0
2005-06-29 23:41:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-06-29 23:42:00,1.5835,1.5835,1.5833,1.5833,136300000.0
2005-06-29 23:43:00,1.5835,1.5835,1.583,1.5832,136300000.0
2005-06-29 23:44:00,1.5831,1.5831,1.5828,1.583,136300000.0
2005-06-29 23:45:00,1.5828,1.5828,1.5824,1.5828,136300000.0
2005-06-29 23:46:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-06-29 23:47:00,1.5831,1.5833,1.5829,1.583,136300000.0
2005-06-29 23:48:00,1.5828,1.583,1.5828,1.583,136300000.0
2005-06-29 23:50:00,1.5829,1.583,1.5828,1.5829,136300000.0
2005-06-29 23:51:00,1.583,1.583,1.5827,1.5827,136300000.0
2005-06-29 23:52:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-06-29 23:53:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-06-29 23:54:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-06-29 23:55:00,1.5827,1.5828,1.5825,1.5825,136300000.0
2005-06-29 23:56:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-06-29 23:57:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-06-29 23:58:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-06-29 23:59:00,1.5825,1.5831,1.5825,1.5831,136300000.0
2005-06-30 00:00:00,1.583,1.583,1.5825,1.5825,136300000.0
2005-06-30 00:01:00,1.5829,1.583,1.5827,1.583,136300000.0
2005-06-30 00:02:00,1.5831,1.5832,1.583,1.5831,136300000.0
2005-06-30 00:03:00,1.5832,1.5839,1.5832,1.5836,136300000.0
2005-06-30 00:04:00,1.5835,1.5837,1.5835,1.5835,136300000.0
2005-06-30 00:05:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-06-30 00:06:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-06-30 00:09:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-06-30 00:10:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-06-30 00:11:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-06-30 00:12:00,1.5835,1.5836,1.5834,1.5836,136300000.0
2005-06-30 00:13:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-06-30 00:14:00,1.5834,1.5836,1.5834,1.5835,136300000.0
2005-06-30 00:15:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-06-30 00:16:00,1.5838,1.5838,1.5833,1.5834,136300000.0
2005-06-30 00:17:00,1.5835,1.5835,1.5831,1.5832,136300000.0
2005-06-30 00:18:00,1.5831,1.5831,1.583,1.5831,136300000.0
2005-06-30 00:23:00,1.5829,1.5832,1.5829,1.5832,136300000.0
2005-06-30 00:24:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-06-30 00:25:00,1.5832,1.5832,1.5831,1.5832,136300000.0
2005-06-30 00:28:00,1.583,1.583,1.583,1.583,136300000.0
2005-06-30 00:30:00,1.5829,1.5831,1.5824,1.583,136300000.0
2005-06-30 00:31:00,1.5834,1.5834,1.583,1.583,136300000.0
2005-06-30 00:32:00,1.5829,1.5832,1.5824,1.5829,136300000.0
2005-06-30 00:33:00,1.583,1.583,1.5827,1.5827,136300000.0
2005-06-30 00:34:00,1.5825,1.5828,1.5825,1.5828,136300000.0
2005-06-30 00:35:00,1.5828,1.583,1.5828,1.583,136300000.0
2005-06-30 00:36:00,1.5829,1.5829,1.5824,1.5828,136300000.0
2005-06-30 00:37:00,1.5829,1.5829,1.5827,1.5828,136300000.0
2005-06-30 00:38:00,1.5827,1.583,1.5827,1.5828,136300000.0
2005-06-30 00:39:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-06-30 00:40:00,1.583,1.5833,1.5829,1.5833,136300000.0
2005-06-30 00:41:00,1.5832,1.5834,1.5831,1.5832,136300000.0
2005-06-30 00:42:00,1.5831,1.5832,1.5831,1.5831,136300000.0
2005-06-30 00:44:00,1.583,1.5833,1.583,1.5833,136300000.0
2005-06-30 00:45:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-06-30 00:47:00,1.5833,1.5833,1.5832,1.5833,136300000.0
2005-06-30 00:48:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-06-30 00:49:00,1.5829,1.5832,1.5829,1.5832,136300000.0
2005-06-30 00:50:00,1.583,1.5832,1.583,1.583,136300000.0
2005-06-30 00:51:00,1.5831,1.5834,1.5831,1.5834,136300000.0
2005-06-30 00:52:00,1.5833,1.5834,1.5833,1.5834,136300000.0
2005-06-30 00:53:00,1.5833,1.5836,1.5832,1.5836,136300000.0
2005-06-30 00:54:00,1.5835,1.5836,1.5834,1.5836,136300000.0
2005-06-30 00:55:00,1.5837,1.5839,1.5836,1.5838,136300000.0
2005-06-30 00:56:00,1.5837,1.5838,1.5835,1.5837,136300000.0
2005-06-30 00:58:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-06-30 00:59:00,1.5837,1.5837,1.5836,1.5837,136300000.0
2005-06-30 01:00:00,1.5836,1.5838,1.5836,1.5837,136300000.0
2005-06-30 01:01:00,1.5838,1.5838,1.5837,1.5837,136300000.0
2005-06-30 01:02:00,1.5836,1.5837,1.5832,1.5832,136300000.0
2005-06-30 01:03:00,1.5833,1.5835,1.5831,1.5831,136300000.0
2005-06-30 01:04:00,1.5832,1.5832,1.5827,1.5831,136300000.0
2005-06-30 01:05:00,1.5832,1.5832,1.5828,1.5829,136300000.0
2005-06-30 01:06:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-06-30 01:07:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-06-30 01:08:00,1.583,1.583,1.5827,1.5829,136300000.0
2005-06-30 01:09:00,1.583,1.583,1.583,1.583,136300000.0
2005-06-30 01:10:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-06-30 01:11:00,1.583,1.583,1.5827,1.5827,136300000.0
2005-06-30 01:12:00,1.5828,1.5828,1.5824,1.5824,136300000.0
2005-06-30 01:13:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-06-30 01:14:00,1.5824,1.5831,1.5824,1.5827,136300000.0
2005-06-30 01:15:00,1.5828,1.5828,1.5828,1.5828,136300000.0
2005-06-30 01:16:00,1.5831,1.5832,1.5828,1.583,136300000.0
2005-06-30 01:17:00,1.5831,1.5832,1.5829,1.5829,136300000.0
2005-06-30 01:18:00,1.5827,1.5833,1.5827,1.5828,136300000.0
2005-06-30 01:19:00,1.583,1.5832,1.583,1.5831,136300000.0
2005-06-30 01:20:00,1.5832,1.5832,1.583,1.583,136300000.0
2005-06-30 01:21:00,1.5829,1.5832,1.5828,1.5832,136300000.0
2005-06-30 01:22:00,1.583,1.5832,1.5827,1.5827,136300000.0
2005-06-30 01:23:00,1.5825,1.5828,1.5825,1.5825,136300000.0
2005-06-30 01:24:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-30 01:25:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-30 01:26:00,1.5827,1.5828,1.5822,1.5824,136300000.0
2005-06-30 01:27:00,1.5823,1.5825,1.5823,1.5824,136300000.0
2005-06-30 01:29:00,1.5822,1.5823,1.5822,1.5822,136300000.0
2005-06-30 01:30:00,1.5823,1.5824,1.5822,1.5823,136300000.0
2005-06-30 01:31:00,1.5824,1.5824,1.5822,1.5824,136300000.0
2005-06-30 01:33:00,1.5823,1.5828,1.5823,1.5827,136300000.0
2005-06-30 01:34:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-06-30 01:35:00,1.5828,1.5829,1.5825,1.5828,136300000.0
2005-06-30 01:36:00,1.5829,1.583,1.5828,1.5828,136300000.0
2005-06-30 01:37:00,1.5827,1.5827,1.5825,1.5827,136300000.0
2005-06-30 01:38:00,1.5824,1.5827,1.5824,1.5825,136300000.0
2005-06-30 01:39:00,1.5827,1.583,1.5824,1.5824,136300000.0
2005-06-30 01:40:00,1.5827,1.5828,1.5825,1.5828,136300000.0
2005-06-30 01:41:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-06-30 01:42:00,1.5828,1.583,1.5824,1.5827,136300000.0
2005-06-30 01:43:00,1.5828,1.5829,1.5824,1.5825,136300000.0
2005-06-30 01:44:00,1.5828,1.5829,1.5824,1.5825,136300000.0
2005-06-30 01:45:00,1.5827,1.5828,1.5825,1.5828,136300000.0
2005-06-30 01:46:00,1.5829,1.5829,1.5825,1.5827,136300000.0
2005-06-30 01:47:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-06-30 01:48:00,1.5824,1.5828,1.5824,1.5828,136300000.0
2005-06-30 01:49:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-06-30 01:50:00,1.5828,1.5829,1.5825,1.5825,136300000.0
2005-06-30 01:51:00,1.5827,1.5829,1.5825,1.5828,136300000.0
2005-06-30 01:52:00,1.5829,1.5829,1.5825,1.5828,136300000.0
2005-06-30 01:53:00,1.5827,1.5829,1.5827,1.5828,136300000.0
2005-06-30 01:54:00,1.5829,1.5829,1.5827,1.5828,136300000.0
2005-06-30 01:55:00,1.5827,1.583,1.5827,1.5827,136300000.0
2005-06-30 01:56:00,1.5825,1.5833,1.5825,1.5833,136300000.0
2005-06-30 01:57:00,1.5834,1.5835,1.5832,1.5834,136300000.0
2005-06-30 01:58:00,1.5833,1.5834,1.5831,1.5832,136300000.0
2005-06-30 01:59:00,1.5831,1.5834,1.583,1.5834,136300000.0
2005-06-30 02:00:00,1.5834,1.5834,1.583,1.5831,136300000.0
2005-06-30 02:01:00,1.5831,1.5831,1.5827,1.5829,136300000.0
2005-06-30 02:02:00,1.5828,1.5828,1.5824,1.5828,136300000.0
2005-06-30 02:03:00,1.5827,1.5827,1.5823,1.5824,136300000.0
2005-06-30 02:04:00,1.5825,1.5825,1.5823,1.5825,136300000.0
2005-06-30 02:05:00,1.5826,1.583,1.5824,1.5827,136300000.0
2005-06-30 02:06:00,1.5828,1.5829,1.5824,1.5828,136300000.0
2005-06-30 02:07:00,1.5829,1.583,1.5824,1.5827,136300000.0
2005-06-30 02:08:00,1.5825,1.5828,1.5825,1.5827,136300000.0
2005-06-30 02:09:00,1.5828,1.5828,1.5824,1.5824,136300000.0
2005-06-30 02:10:00,1.5825,1.5825,1.5823,1.5824,136300000.0
2005-06-30 02:11:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-06-30 02:12:00,1.5827,1.583,1.5827,1.583,136300000.0
2005-06-30 02:13:00,1.5829,1.5832,1.5829,1.5829,136300000.0
2005-06-30 02:14:00,1.5831,1.5832,1.5829,1.5829,136300000.0
2005-06-30 02:15:00,1.5828,1.5828,1.5825,1.5825,136300000.0
2005-06-30 02:16:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-06-30 02:17:00,1.5828,1.5828,1.5824,1.5824,136300000.0
2005-06-30 02:18:00,1.5823,1.5825,1.5822,1.5823,136300000.0
2005-06-30 02:19:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-06-30 02:20:00,1.5823,1.5824,1.5822,1.5823,136300000.0
2005-06-30 02:21:00,1.5822,1.5825,1.5822,1.5822,136300000.0
2005-06-30 02:22:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-06-30 02:23:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-06-30 02:24:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-06-30 02:25:00,1.5825,1.5825,1.5821,1.5824,136300000.0
2005-06-30 02:26:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-06-30 02:27:00,1.5824,1.5828,1.5823,1.5823,136300000.0
2005-06-30 02:28:00,1.5824,1.5827,1.5823,1.5825,136300000.0
2005-06-30 02:29:00,1.5827,1.5827,1.5823,1.5824,136300000.0
2005-06-30 02:30:00,1.5823,1.5823,1.582,1.5822,136300000.0
2005-06-30 02:31:00,1.5824,1.5824,1.582,1.5821,136300000.0
2005-06-30 02:32:00,1.5822,1.5822,1.5819,1.5819,136300000.0
2005-06-30 02:33:00,1.5821,1.5822,1.582,1.5821,136300000.0
2005-06-30 02:35:00,1.5819,1.5819,1.5817,1.5817,136300000.0
2005-06-30 02:36:00,1.5816,1.582,1.5816,1.582,136300000.0
2005-06-30 02:37:00,1.5819,1.5822,1.5818,1.5821,136300000.0
2005-06-30 02:38:00,1.5822,1.5824,1.5821,1.5822,136300000.0
2005-06-30 02:39:00,1.5823,1.5823,1.5819,1.5821,136300000.0
2005-06-30 02:40:00,1.582,1.5821,1.5819,1.582,136300000.0
2005-06-30 02:41:00,1.5819,1.5821,1.5819,1.5821,136300000.0
2005-06-30 02:42:00,1.582,1.5821,1.5819,1.582,136300000.0
2005-06-30 02:43:00,1.5819,1.5821,1.5818,1.582,136300000.0
2005-06-30 02:44:00,1.5819,1.582,1.5818,1.5818,136300000.0
2005-06-30 02:45:00,1.582,1.582,1.5817,1.582,136300000.0
2005-06-30 02:46:00,1.5821,1.5823,1.582,1.582,136300000.0
2005-06-30 02:47:00,1.5821,1.5824,1.582,1.5822,136300000.0
2005-06-30 02:48:00,1.5821,1.5824,1.5819,1.5823,136300000.0
2005-06-30 02:49:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-06-30 02:50:00,1.5821,1.5823,1.5821,1.5823,136300000.0
2005-06-30 02:51:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-06-30 02:52:00,1.5824,1.5824,1.5822,1.5823,136300000.0
2005-06-30 02:53:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-06-30 02:54:00,1.5824,1.5824,1.5818,1.5823,136300000.0
2005-06-30 02:55:00,1.5824,1.5825,1.5819,1.5824,136300000.0
2005-06-30 02:56:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-06-30 02:57:00,1.5822,1.5827,1.5821,1.5827,136300000.0
2005-06-30 02:58:00,1.5824,1.5824,1.5821,1.5821,136300000.0
2005-06-30 02:59:00,1.5823,1.5825,1.5822,1.5824,136300000.0
2005-06-30 03:00:00,1.5823,1.5824,1.5821,1.5824,136300000.0
2005-06-30 03:01:00,1.5825,1.5825,1.5823,1.5823,136300000.0
2005-06-30 03:02:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-06-30 03:03:00,1.5822,1.5823,1.582,1.5821,136300000.0
2005-06-30 03:04:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-06-30 03:05:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-06-30 03:06:00,1.5822,1.5822,1.582,1.5821,136300000.0
2005-06-30 03:07:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-06-30 03:08:00,1.582,1.5824,1.582,1.5823,136300000.0
2005-06-30 03:09:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-30 03:10:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-06-30 03:11:00,1.5827,1.5827,1.5824,1.5827,136300000.0
2005-06-30 03:12:00,1.5825,1.5828,1.5824,1.5824,136300000.0
2005-06-30 03:13:00,1.5825,1.5825,1.5823,1.5823,136300000.0
2005-06-30 03:14:00,1.5824,1.5828,1.5824,1.5825,136300000.0
2005-06-30 03:15:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-06-30 03:16:00,1.5823,1.5827,1.5823,1.5825,136300000.0
2005-06-30 03:17:00,1.5827,1.583,1.5824,1.5825,136300000.0
2005-06-30 03:18:00,1.5827,1.5827,1.5825,1.5827,136300000.0
2005-06-30 03:19:00,1.5829,1.5831,1.5829,1.5829,136300000.0
2005-06-30 03:20:00,1.583,1.5834,1.583,1.5831,136300000.0
2005-06-30 03:21:00,1.5832,1.5833,1.5831,1.5832,136300000.0
2005-06-30 03:22:00,1.5831,1.5832,1.5829,1.5832,136300000.0
2005-06-30 03:23:00,1.5831,1.5833,1.583,1.5832,136300000.0
2005-06-30 03:24:00,1.583,1.5833,1.5827,1.583,136300000.0
2005-06-30 03:25:00,1.5831,1.5831,1.5829,1.583,136300000.0
2005-06-30 03:26:00,1.5831,1.5832,1.5828,1.5831,136300000.0
2005-06-30 03:27:00,1.5829,1.5831,1.5829,1.583,136300000.0
2005-06-30 03:28:00,1.5829,1.5831,1.5827,1.5829,136300000.0
2005-06-30 03:29:00,1.5827,1.5831,1.5827,1.5827,136300000.0
2005-06-30 03:30:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-06-30 03:31:00,1.5823,1.5825,1.5823,1.5825,136300000.0
2005-06-30 03:32:00,1.5827,1.5827,1.5824,1.5827,136300000.0
2005-06-30 03:33:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-06-30 03:34:00,1.5824,1.5828,1.5824,1.5827,136300000.0
2005-06-30 03:35:00,1.5825,1.5828,1.5825,1.5825,136300000.0
2005-06-30 03:36:00,1.5827,1.5828,1.5824,1.5824,136300000.0
2005-06-30 03:37:00,1.5823,1.5825,1.5823,1.5824,136300000.0
2005-06-30 03:42:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-06-30 03:43:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-06-30 03:44:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-06-30 03:45:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-06-30 03:46:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-06-30 03:47:00,1.5823,1.5824,1.5821,1.5824,136300000.0
2005-06-30 03:48:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-06-30 03:49:00,1.5825,1.5828,1.5824,1.5828,136300000.0
2005-06-30 03:50:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-06-30 03:51:00,1.5829,1.5829,1.5827,1.5827,136300000.0
2005-06-30 03:52:00,1.5828,1.5828,1.5828,1.5828,136300000.0
2005-06-30 03:53:00,1.5827,1.5829,1.5827,1.5829,136300000.0
2005-06-30 03:54:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-06-30 03:55:00,1.583,1.583,1.5827,1.5829,136300000.0
2005-06-30 03:56:00,1.583,1.583,1.5827,1.5827,136300000.0
2005-06-30 03:57:00,1.5825,1.5829,1.5825,1.5825,136300000.0
2005-06-30 03:58:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-06-30 04:00:00,1.5823,1.5823,1.582,1.582,136300000.0
2005-06-30 04:01:00,1.5821,1.5824,1.582,1.5824,136300000.0
2005-06-30 04:02:00,1.5823,1.5823,1.5821,1.5823,136300000.0
2005-06-30 04:04:00,1.5822,1.5824,1.5822,1.5822,136300000.0
2005-06-30 04:05:00,1.582,1.5821,1.582,1.582,136300000.0
2005-06-30 04:06:00,1.5819,1.5821,1.5818,1.5819,136300000.0
2005-06-30 04:07:00,1.5818,1.5818,1.5812,1.5813,136300000.0
2005-06-30 04:08:00,1.5811,1.5815,1.581,1.5813,136300000.0
2005-06-30 04:09:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-06-30 04:10:00,1.5814,1.5814,1.5811,1.5813,136300000.0
2005-06-30 04:11:00,1.5812,1.5814,1.5811,1.5812,136300000.0
2005-06-30 04:12:00,1.5811,1.5811,1.5809,1.581,136300000.0
2005-06-30 04:13:00,1.5811,1.5811,1.5809,1.581,136300000.0
2005-06-30 04:14:00,1.5809,1.5811,1.5806,1.5811,136300000.0
2005-06-30 04:15:00,1.5811,1.5813,1.5811,1.5813,136300000.0
2005-06-30 04:16:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-06-30 04:17:00,1.5816,1.5816,1.5814,1.5815,136300000.0
2005-06-30 04:18:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-06-30 04:19:00,1.5814,1.5815,1.5814,1.5814,136300000.0
2005-06-30 04:20:00,1.5815,1.5815,1.5813,1.5814,136300000.0
2005-06-30 04:21:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-06-30 04:22:00,1.5816,1.5816,1.5815,1.5815,136300000.0
2005-06-30 04:23:00,1.5816,1.5817,1.5814,1.5814,136300000.0
2005-06-30 04:24:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-06-30 04:25:00,1.5814,1.5814,1.5812,1.5814,136300000.0
2005-06-30 04:26:00,1.5814,1.5814,1.5811,1.5813,136300000.0
2005-06-30 04:27:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-06-30 04:28:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-06-30 04:29:00,1.5814,1.5818,1.5814,1.5818,136300000.0
2005-06-30 04:30:00,1.5817,1.5817,1.5816,1.5817,136300000.0
2005-06-30 04:33:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-06-30 04:34:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-06-30 04:35:00,1.5818,1.5819,1.5818,1.5818,136300000.0
2005-06-30 04:36:00,1.5819,1.5819,1.5818,1.5819,136300000.0
2005-06-30 04:37:00,1.582,1.5822,1.5819,1.5822,136300000.0
2005-06-30 04:38:00,1.582,1.5822,1.5819,1.582,136300000.0
2005-06-30 04:39:00,1.5816,1.5816,1.5813,1.5816,136300000.0
2005-06-30 04:40:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-06-30 04:41:00,1.5815,1.5818,1.5815,1.5817,136300000.0
2005-06-30 04:42:00,1.5816,1.5823,1.5816,1.5821,136300000.0
2005-06-30 04:43:00,1.5822,1.5822,1.582,1.5822,136300000.0
2005-06-30 04:44:00,1.5823,1.5824,1.582,1.582,136300000.0
2005-06-30 04:45:00,1.5821,1.5822,1.582,1.5821,136300000.0
2005-06-30 04:46:00,1.582,1.5822,1.582,1.5821,136300000.0
2005-06-30 04:47:00,1.5819,1.5821,1.5818,1.5819,136300000.0
2005-06-30 04:48:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-06-30 04:49:00,1.582,1.582,1.582,1.582,136300000.0
2005-06-30 04:50:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-06-30 04:51:00,1.5819,1.5819,1.5818,1.5819,136300000.0
2005-06-30 04:52:00,1.582,1.582,1.5819,1.582,136300000.0
2005-06-30 04:53:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-06-30 04:54:00,1.5818,1.5819,1.5818,1.5818,136300000.0
2005-06-30 04:56:00,1.5817,1.5817,1.5816,1.5816,136300000.0
2005-06-30 04:58:00,1.5816,1.5818,1.5815,1.5816,136300000.0
2005-06-30 05:00:00,1.5818,1.5818,1.5817,1.5817,136300000.0
2005-06-30 05:01:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-06-30 05:02:00,1.5814,1.5817,1.5811,1.5816,136300000.0
2005-06-30 05:03:00,1.5815,1.5816,1.5814,1.5814,136300000.0
2005-06-30 05:04:00,1.5815,1.5815,1.5814,1.5815,136300000.0
2005-06-30 05:05:00,1.5814,1.5814,1.5811,1.5812,136300000.0
2005-06-30 05:06:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-06-30 05:07:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-06-30 05:08:00,1.5815,1.5815,1.5811,1.5814,136300000.0
2005-06-30 05:09:00,1.5812,1.5815,1.5811,1.5814,136300000.0
2005-06-30 05:10:00,1.5815,1.5815,1.5813,1.5814,136300000.0
2005-06-30 05:11:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-30 05:12:00,1.5818,1.5819,1.5816,1.5817,136300000.0
2005-06-30 05:13:00,1.5816,1.5818,1.5816,1.5816,136300000.0
2005-06-30 05:14:00,1.5815,1.5817,1.5815,1.5815,136300000.0
2005-06-30 05:15:00,1.5814,1.5816,1.5814,1.5816,136300000.0
2005-06-30 05:16:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-06-30 05:17:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-06-30 05:19:00,1.5813,1.5816,1.5813,1.5816,136300000.0
2005-06-30 05:20:00,1.5817,1.5821,1.5816,1.5819,136300000.0
2005-06-30 05:21:00,1.582,1.5821,1.5817,1.5821,136300000.0
2005-06-30 05:22:00,1.5822,1.5823,1.582,1.582,136300000.0
2005-06-30 05:23:00,1.5821,1.5821,1.582,1.5821,136300000.0
2005-06-30 05:24:00,1.582,1.5821,1.5819,1.5819,136300000.0
2005-06-30 05:25:00,1.582,1.5823,1.582,1.5822,136300000.0
2005-06-30 05:26:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-06-30 05:27:00,1.5823,1.5823,1.5822,1.5823,136300000.0
2005-06-30 05:28:00,1.5822,1.5823,1.5821,1.5822,136300000.0
2005-06-30 05:29:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-06-30 05:30:00,1.5821,1.5822,1.582,1.5822,136300000.0
2005-06-30 05:31:00,1.5821,1.5823,1.5819,1.5823,136300000.0
2005-06-30 05:32:00,1.5822,1.5823,1.5821,1.5822,136300000.0
2005-06-30 05:33:00,1.5823,1.5824,1.582,1.582,136300000.0
2005-06-30 05:34:00,1.5821,1.5823,1.5821,1.5823,136300000.0
2005-06-30 05:35:00,1.5822,1.5824,1.5821,1.5824,136300000.0
2005-06-30 05:36:00,1.5823,1.5824,1.5821,1.5822,136300000.0
2005-06-30 05:37:00,1.5821,1.5822,1.582,1.5822,136300000.0
2005-06-30 05:38:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-06-30 05:39:00,1.5822,1.5822,1.5821,1.5821,136300000.0
2005-06-30 05:41:00,1.582,1.582,1.5818,1.5819,136300000.0
2005-06-30 05:42:00,1.582,1.582,1.5815,1.5815,136300000.0
2005-06-30 05:43:00,1.5816,1.5818,1.5816,1.5818,136300000.0
2005-06-30 05:45:00,1.5819,1.5819,1.5817,1.5818,136300000.0
2005-06-30 05:46:00,1.5817,1.5819,1.5816,1.5818,136300000.0
2005-06-30 05:47:00,1.5817,1.5822,1.5817,1.5818,136300000.0
2005-06-30 05:48:00,1.582,1.5821,1.582,1.582,136300000.0
2005-06-30 05:49:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-06-30 05:50:00,1.5822,1.5822,1.582,1.5822,136300000.0
2005-06-30 05:51:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-06-30 05:52:00,1.5823,1.5823,1.5821,1.5821,136300000.0
2005-06-30 05:53:00,1.5822,1.5822,1.5819,1.5819,136300000.0
2005-06-30 05:54:00,1.582,1.5821,1.5819,1.5821,136300000.0
2005-06-30 05:55:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-30 05:56:00,1.5823,1.5823,1.5821,1.5822,136300000.0
2005-06-30 05:57:00,1.5821,1.5824,1.582,1.5821,136300000.0
2005-06-30 05:58:00,1.5819,1.5821,1.5818,1.5819,136300000.0
2005-06-30 05:59:00,1.5818,1.5822,1.5818,1.5822,136300000.0
2005-06-30 06:00:00,1.5825,1.5825,1.5822,1.5825,136300000.0
2005-06-30 06:01:00,1.5824,1.5824,1.5822,1.5824,136300000.0
2005-06-30 06:02:00,1.5823,1.5823,1.5819,1.582,136300000.0
2005-06-30 06:03:00,1.5819,1.5822,1.5819,1.5821,136300000.0
2005-06-30 06:04:00,1.582,1.582,1.5816,1.5817,136300000.0
2005-06-30 06:05:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-06-30 06:06:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-06-30 06:07:00,1.582,1.5821,1.582,1.5821,136300000.0
2005-06-30 06:08:00,1.5822,1.5824,1.5821,1.5823,136300000.0
2005-06-30 06:09:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-06-30 06:10:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-06-30 06:11:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-06-30 06:12:00,1.5824,1.5827,1.5824,1.5825,136300000.0
2005-06-30 06:13:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-06-30 06:14:00,1.5824,1.5828,1.5824,1.5827,136300000.0
2005-06-30 06:15:00,1.5825,1.5829,1.5825,1.5828,136300000.0
2005-06-30 06:16:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-06-30 06:17:00,1.5825,1.5829,1.5825,1.5827,136300000.0
2005-06-30 06:18:00,1.5825,1.5828,1.5825,1.5828,136300000.0
2005-06-30 06:19:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-06-30 06:20:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-06-30 06:21:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-06-30 06:22:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-06-30 06:23:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-30 06:24:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-30 06:25:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-06-30 06:26:00,1.5827,1.5827,1.5825,1.5827,136300000.0
2005-06-30 06:27:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-06-30 06:28:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-06-30 06:29:00,1.5825,1.5829,1.5825,1.5829,136300000.0
2005-06-30 06:30:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-06-30 06:31:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-06-30 06:33:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-06-30 06:34:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-06-30 06:37:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-06-30 06:38:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-30 06:39:00,1.5821,1.5822,1.5819,1.5821,136300000.0
2005-06-30 06:40:00,1.5822,1.5822,1.582,1.5821,136300000.0
2005-06-30 06:41:00,1.5822,1.5822,1.582,1.582,136300000.0
2005-06-30 06:42:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-06-30 06:43:00,1.5822,1.5822,1.5821,1.5821,136300000.0
2005-06-30 06:45:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-06-30 06:46:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-06-30 06:47:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-06-30 06:48:00,1.582,1.582,1.5819,1.582,136300000.0
2005-06-30 06:49:00,1.5821,1.5821,1.5818,1.5818,136300000.0
2005-06-30 06:50:00,1.582,1.582,1.5818,1.5819,136300000.0
2005-06-30 06:51:00,1.5817,1.5818,1.5815,1.5816,136300000.0
2005-06-30 06:52:00,1.5817,1.5817,1.5816,1.5817,136300000.0
2005-06-30 06:53:00,1.5818,1.582,1.5818,1.582,136300000.0
2005-06-30 06:54:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-06-30 06:55:00,1.5819,1.5819,1.5818,1.5818,136300000.0
2005-06-30 06:57:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-06-30 06:58:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-06-30 07:00:00,1.5819,1.5819,1.5813,1.5814,136300000.0
2005-06-30 07:01:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-06-30 07:02:00,1.5817,1.5817,1.5812,1.5813,136300000.0
2005-06-30 07:03:00,1.5812,1.5815,1.5812,1.5815,136300000.0
2005-06-30 07:04:00,1.5814,1.5815,1.5813,1.5813,136300000.0
2005-06-30 07:05:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-06-30 07:06:00,1.5811,1.5813,1.5811,1.5813,136300000.0
2005-06-30 07:07:00,1.5814,1.5815,1.5813,1.5813,136300000.0
2005-06-30 07:08:00,1.5814,1.5817,1.5814,1.5815,136300000.0
2005-06-30 07:09:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-30 07:10:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-30 07:11:00,1.5815,1.5818,1.5815,1.5817,136300000.0
2005-06-30 07:12:00,1.5815,1.5818,1.5815,1.5817,136300000.0
2005-06-30 07:13:00,1.5818,1.5818,1.5816,1.5817,136300000.0
2005-06-30 07:15:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-30 07:16:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-06-30 07:17:00,1.5819,1.582,1.5819,1.582,136300000.0
2005-06-30 07:18:00,1.5819,1.5824,1.5817,1.5817,136300000.0
2005-06-30 07:19:00,1.5818,1.5818,1.5815,1.5818,136300000.0
2005-06-30 07:20:00,1.5817,1.5819,1.5817,1.5819,136300000.0
2005-06-30 07:21:00,1.5818,1.5819,1.5816,1.5816,136300000.0
2005-06-30 07:22:00,1.5817,1.5818,1.5817,1.5817,136300000.0
2005-06-30 07:23:00,1.5818,1.5821,1.5818,1.5821,136300000.0
2005-06-30 07:24:00,1.5822,1.5822,1.5821,1.5821,136300000.0
2005-06-30 07:25:00,1.5823,1.5823,1.5821,1.5821,136300000.0
2005-06-30 07:26:00,1.582,1.5822,1.5819,1.5822,136300000.0
2005-06-30 07:27:00,1.5823,1.5823,1.582,1.582,136300000.0
2005-06-30 07:28:00,1.5819,1.5822,1.5819,1.5822,136300000.0
2005-06-30 07:29:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-06-30 07:30:00,1.5821,1.5822,1.582,1.5822,136300000.0
2005-06-30 07:31:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-06-30 07:32:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-06-30 07:33:00,1.5823,1.5823,1.582,1.5822,136300000.0
2005-06-30 07:34:00,1.5823,1.5823,1.5819,1.5819,136300000.0
2005-06-30 07:35:00,1.582,1.5821,1.5819,1.582,136300000.0
2005-06-30 07:36:00,1.5822,1.5822,1.582,1.582,136300000.0
2005-06-30 07:37:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-06-30 07:38:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-06-30 07:39:00,1.5821,1.5822,1.5819,1.582,136300000.0
2005-06-30 07:40:00,1.5822,1.5822,1.5818,1.582,136300000.0
2005-06-30 07:41:00,1.5819,1.5821,1.5819,1.5821,136300000.0
2005-06-30 07:42:00,1.582,1.5821,1.5818,1.5821,136300000.0
2005-06-30 07:43:00,1.582,1.582,1.5817,1.5818,136300000.0
2005-06-30 07:44:00,1.5819,1.582,1.5819,1.582,136300000.0
2005-06-30 07:45:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-06-30 07:46:00,1.582,1.5824,1.582,1.5824,136300000.0
2005-06-30 07:47:00,1.5823,1.5824,1.582,1.582,136300000.0
2005-06-30 07:48:00,1.5821,1.5824,1.5821,1.5824,136300000.0
2005-06-30 07:49:00,1.5823,1.5825,1.5823,1.5824,136300000.0
2005-06-30 07:50:00,1.5823,1.5823,1.582,1.5822,136300000.0
2005-06-30 07:51:00,1.5823,1.5825,1.5821,1.5823,136300000.0
2005-06-30 07:52:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-06-30 07:53:00,1.5822,1.5827,1.5822,1.5824,136300000.0
2005-06-30 07:54:00,1.5825,1.5827,1.5823,1.5827,136300000.0
2005-06-30 07:55:00,1.5825,1.5829,1.5825,1.5828,136300000.0
2005-06-30 07:56:00,1.5827,1.5829,1.5827,1.5828,136300000.0
2005-06-30 07:57:00,1.5827,1.583,1.5827,1.5829,136300000.0
2005-06-30 07:58:00,1.5828,1.583,1.5825,1.583,136300000.0
2005-06-30 07:59:00,1.5831,1.5833,1.5829,1.583,136300000.0
2005-06-30 08:00:00,1.5831,1.5831,1.5828,1.5829,136300000.0
2005-06-30 08:01:00,1.5828,1.5831,1.5828,1.583,136300000.0
2005-06-30 08:02:00,1.5829,1.5832,1.5829,1.5829,136300000.0
2005-06-30 08:03:00,1.5828,1.5828,1.5826,1.5826,136300000.0
2005-06-30 08:04:00,1.5827,1.5828,1.5826,1.5827,136300000.0
2005-06-30 08:05:00,1.5828,1.5829,1.5826,1.5829,136300000.0
2005-06-30 08:06:00,1.583,1.583,1.5823,1.5825,136300000.0
2005-06-30 08:07:00,1.5824,1.5826,1.5824,1.5824,136300000.0
2005-06-30 08:08:00,1.5825,1.5827,1.5825,1.5826,136300000.0
2005-06-30 08:09:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-06-30 08:10:00,1.5823,1.5825,1.5822,1.5824,136300000.0
2005-06-30 08:11:00,1.5825,1.5825,1.5821,1.5822,136300000.0
2005-06-30 08:12:00,1.5823,1.5823,1.5822,1.5823,136300000.0
2005-06-30 08:13:00,1.5822,1.5824,1.5821,1.5823,136300000.0
2005-06-30 08:14:00,1.5822,1.5824,1.5817,1.5822,136300000.0
2005-06-30 08:15:00,1.5823,1.5823,1.582,1.5821,136300000.0
2005-06-30 08:16:00,1.5823,1.5823,1.5814,1.5814,136300000.0
2005-06-30 08:17:00,1.5817,1.5821,1.5816,1.582,136300000.0
2005-06-30 08:18:00,1.5819,1.5822,1.5819,1.5821,136300000.0
2005-06-30 08:19:00,1.5823,1.5829,1.5822,1.5828,136300000.0
2005-06-30 08:20:00,1.5829,1.583,1.5824,1.5828,136300000.0
2005-06-30 08:21:00,1.5826,1.5832,1.5826,1.5831,136300000.0
2005-06-30 08:22:00,1.5832,1.5835,1.5831,1.5831,136300000.0
2005-06-30 08:23:00,1.5833,1.5834,1.5831,1.5834,136300000.0
2005-06-30 08:24:00,1.5833,1.5834,1.5829,1.583,136300000.0
2005-06-30 08:25:00,1.5831,1.5834,1.5829,1.5832,136300000.0
2005-06-30 08:26:00,1.5831,1.5832,1.5827,1.5832,136300000.0
2005-06-30 08:27:00,1.583,1.5835,1.583,1.5832,136300000.0
2005-06-30 08:28:00,1.5831,1.5834,1.5828,1.583,136300000.0
2005-06-30 08:29:00,1.5831,1.5836,1.5829,1.583,136300000.0
2005-06-30 08:30:00,1.5831,1.5831,1.5825,1.5827,136300000.0
2005-06-30 08:31:00,1.5826,1.5829,1.5826,1.5829,136300000.0
2005-06-30 08:32:00,1.5828,1.5839,1.5828,1.5839,136300000.0
2005-06-30 08:33:00,1.5838,1.5838,1.5834,1.5836,136300000.0
2005-06-30 08:34:00,1.5835,1.5838,1.5832,1.5832,136300000.0
2005-06-30 08:35:00,1.5833,1.5835,1.5831,1.5834,136300000.0
2005-06-30 08:36:00,1.5836,1.5837,1.5831,1.5834,136300000.0
2005-06-30 08:37:00,1.5837,1.5838,1.5833,1.5836,136300000.0
2005-06-30 08:38:00,1.5835,1.5837,1.5833,1.5837,136300000.0
2005-06-30 08:39:00,1.5835,1.5837,1.5832,1.5836,136300000.0
2005-06-30 08:40:00,1.5837,1.5839,1.5836,1.5839,136300000.0
2005-06-30 08:41:00,1.5837,1.5839,1.5835,1.5836,136300000.0
2005-06-30 08:42:00,1.5835,1.5837,1.5834,1.5835,136300000.0
2005-06-30 08:43:00,1.5834,1.5835,1.5829,1.583,136300000.0
2005-06-30 08:44:00,1.5829,1.5834,1.5829,1.5833,136300000.0
2005-06-30 08:45:00,1.5832,1.5832,1.5828,1.5831,136300000.0
2005-06-30 08:46:00,1.583,1.5833,1.5829,1.5829,136300000.0
2005-06-30 08:47:00,1.5828,1.5831,1.5827,1.5828,136300000.0
2005-06-30 08:48:00,1.583,1.5834,1.583,1.5833,136300000.0
2005-06-30 08:49:00,1.5832,1.5833,1.5828,1.5829,136300000.0
2005-06-30 08:50:00,1.5828,1.5829,1.5826,1.5826,136300000.0
2005-06-30 08:51:00,1.5825,1.5826,1.5822,1.5826,136300000.0
2005-06-30 08:52:00,1.5825,1.5825,1.5818,1.582,136300000.0
2005-06-30 08:53:00,1.5821,1.5822,1.5819,1.5819,136300000.0
2005-06-30 08:54:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-06-30 08:55:00,1.5819,1.5821,1.5819,1.5819,136300000.0
2005-06-30 08:56:00,1.582,1.5822,1.5818,1.5819,136300000.0
2005-06-30 08:57:00,1.5818,1.582,1.5816,1.5818,136300000.0
2005-06-30 08:58:00,1.5816,1.5818,1.5815,1.5817,136300000.0
2005-06-30 08:59:00,1.5816,1.5818,1.5815,1.5817,136300000.0
2005-06-30 09:00:00,1.5819,1.5819,1.5816,1.5818,136300000.0
2005-06-30 09:01:00,1.582,1.582,1.5817,1.5818,136300000.0
2005-06-30 09:02:00,1.5821,1.5821,1.5818,1.5818,136300000.0
2005-06-30 09:03:00,1.5819,1.5819,1.5815,1.5815,136300000.0
2005-06-30 09:04:00,1.5814,1.5817,1.5814,1.5815,136300000.0
2005-06-30 09:05:00,1.5813,1.5815,1.5813,1.5813,136300000.0
2005-06-30 09:06:00,1.5813,1.5818,1.5812,1.5817,136300000.0
2005-06-30 09:07:00,1.5816,1.5819,1.5814,1.5817,136300000.0
2005-06-30 09:08:00,1.5818,1.5818,1.5814,1.5815,136300000.0
2005-06-30 09:09:00,1.5814,1.5817,1.5814,1.5815,136300000.0
2005-06-30 09:10:00,1.5814,1.5815,1.5813,1.5815,136300000.0
2005-06-30 09:11:00,1.5816,1.5817,1.5815,1.5816,136300000.0
2005-06-30 09:12:00,1.5815,1.5818,1.5814,1.5817,136300000.0
2005-06-30 09:13:00,1.5818,1.5818,1.5815,1.5815,136300000.0
2005-06-30 09:14:00,1.5816,1.5819,1.5815,1.5818,136300000.0
2005-06-30 09:15:00,1.5817,1.5817,1.5816,1.5816,136300000.0
2005-06-30 09:16:00,1.5815,1.5816,1.581,1.581,136300000.0
2005-06-30 09:17:00,1.5811,1.5813,1.5809,1.5811,136300000.0
2005-06-30 09:18:00,1.5809,1.5813,1.5808,1.5811,136300000.0
2005-06-30 09:19:00,1.5812,1.5816,1.5811,1.5816,136300000.0
2005-06-30 09:20:00,1.5815,1.5815,1.581,1.581,136300000.0
2005-06-30 09:21:00,1.5811,1.5812,1.5808,1.5811,136300000.0
2005-06-30 09:22:00,1.5812,1.5814,1.5811,1.5811,136300000.0
2005-06-30 09:23:00,1.5809,1.5812,1.5809,1.581,136300000.0
2005-06-30 09:24:00,1.5809,1.5815,1.5809,1.581,136300000.0
2005-06-30 09:25:00,1.5811,1.5811,1.5809,1.5811,136300000.0
2005-06-30 09:26:00,1.5812,1.5813,1.5811,1.5811,136300000.0
2005-06-30 09:27:00,1.5812,1.5812,1.5809,1.5812,136300000.0
2005-06-30 09:28:00,1.5813,1.5813,1.581,1.5812,136300000.0
2005-06-30 09:29:00,1.581,1.5812,1.5809,1.5812,136300000.0
2005-06-30 09:30:00,1.5813,1.5813,1.5808,1.5808,136300000.0
2005-06-30 09:31:00,1.5807,1.5807,1.5803,1.5803,136300000.0
2005-06-30 09:32:00,1.5802,1.5804,1.5799,1.5801,136300000.0
2005-06-30 09:33:00,1.58,1.5808,1.58,1.5807,136300000.0
2005-06-30 09:34:00,1.5806,1.5808,1.5802,1.5806,136300000.0
2005-06-30 09:35:00,1.5807,1.5809,1.5805,1.5806,136300000.0
2005-06-30 09:36:00,1.5808,1.5808,1.5803,1.5808,136300000.0
2005-06-30 09:37:00,1.5809,1.5809,1.5804,1.5806,136300000.0
2005-06-30 09:38:00,1.5807,1.581,1.5807,1.5808,136300000.0
2005-06-30 09:39:00,1.5812,1.5813,1.5809,1.5809,136300000.0
2005-06-30 09:40:00,1.5808,1.5811,1.5806,1.5811,136300000.0
2005-06-30 09:41:00,1.581,1.5811,1.5804,1.5806,136300000.0
2005-06-30 09:42:00,1.5808,1.5808,1.5802,1.5802,136300000.0
2005-06-30 09:43:00,1.5804,1.5807,1.5804,1.5806,136300000.0
2005-06-30 09:44:00,1.5807,1.5808,1.5803,1.5804,136300000.0
2005-06-30 09:45:00,1.5806,1.5809,1.5804,1.5808,136300000.0
2005-06-30 09:46:00,1.5807,1.5808,1.5804,1.5806,136300000.0
2005-06-30 09:47:00,1.5807,1.5808,1.5805,1.5808,136300000.0
2005-06-30 09:48:00,1.5807,1.5813,1.5807,1.5811,136300000.0
2005-06-30 09:49:00,1.5813,1.5818,1.5811,1.5815,136300000.0
2005-06-30 09:50:00,1.5814,1.5818,1.5812,1.5818,136300000.0
2005-06-30 09:51:00,1.5817,1.5818,1.5814,1.5816,136300000.0
2005-06-30 09:52:00,1.5815,1.5818,1.5815,1.5815,136300000.0
2005-06-30 09:53:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-06-30 09:54:00,1.5814,1.5815,1.5812,1.5813,136300000.0
2005-06-30 09:55:00,1.5812,1.5816,1.5811,1.5814,136300000.0
2005-06-30 09:56:00,1.5816,1.5817,1.5814,1.5814,136300000.0
2005-06-30 09:57:00,1.5813,1.5814,1.581,1.5814,136300000.0
2005-06-30 09:58:00,1.5812,1.5813,1.581,1.5812,136300000.0
2005-06-30 09:59:00,1.5813,1.5817,1.5813,1.5816,136300000.0
2005-06-30 10:00:00,1.5816,1.5819,1.5816,1.5817,136300000.0
2005-06-30 10:01:00,1.5818,1.582,1.5817,1.5818,136300000.0
2005-06-30 10:02:00,1.5815,1.5819,1.5814,1.5818,136300000.0
2005-06-30 10:03:00,1.5817,1.5818,1.5816,1.5818,136300000.0
2005-06-30 10:04:00,1.5819,1.5819,1.5818,1.5819,136300000.0
2005-06-30 10:05:00,1.582,1.5823,1.5818,1.582,136300000.0
2005-06-30 10:06:00,1.5821,1.5822,1.582,1.5821,136300000.0
2005-06-30 10:07:00,1.5822,1.5832,1.5821,1.583,136300000.0
2005-06-30 10:08:00,1.5831,1.5833,1.583,1.583,136300000.0
2005-06-30 10:09:00,1.5831,1.5831,1.5826,1.5826,136300000.0
2005-06-30 10:10:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-06-30 10:11:00,1.5826,1.5827,1.5825,1.5826,136300000.0
2005-06-30 10:12:00,1.5827,1.5833,1.5825,1.5833,136300000.0
2005-06-30 10:13:00,1.5832,1.5834,1.583,1.583,136300000.0
2005-06-30 10:14:00,1.5833,1.5835,1.5832,1.5835,136300000.0
2005-06-30 10:15:00,1.5836,1.5842,1.5834,1.5839,136300000.0
2005-06-30 10:16:00,1.5838,1.584,1.5835,1.584,136300000.0
2005-06-30 10:17:00,1.5839,1.5842,1.5836,1.5837,136300000.0
2005-06-30 10:18:00,1.5838,1.5839,1.5834,1.5837,136300000.0
2005-06-30 10:19:00,1.5839,1.5841,1.5837,1.5837,136300000.0
2005-06-30 10:20:00,1.5839,1.5842,1.5837,1.584,136300000.0
2005-06-30 10:21:00,1.5839,1.584,1.5838,1.5838,136300000.0
2005-06-30 10:22:00,1.5839,1.5841,1.5838,1.5839,136300000.0
2005-06-30 10:23:00,1.584,1.5841,1.5838,1.584,136300000.0
2005-06-30 10:24:00,1.5841,1.5841,1.5836,1.5838,136300000.0
2005-06-30 10:25:00,1.5837,1.5837,1.5834,1.5836,136300000.0
2005-06-30 10:26:00,1.5837,1.5839,1.5836,1.5836,136300000.0
2005-06-30 10:27:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-06-30 10:28:00,1.584,1.5841,1.5838,1.5839,136300000.0
2005-06-30 10:29:00,1.5838,1.5838,1.5837,1.5838,136300000.0
2005-06-30 10:30:00,1.5837,1.5839,1.5837,1.5838,136300000.0
2005-06-30 10:31:00,1.5841,1.5841,1.5835,1.5841,136300000.0
2005-06-30 10:32:00,1.5843,1.5843,1.5838,1.5841,136300000.0
2005-06-30 10:33:00,1.584,1.5841,1.5839,1.584,136300000.0
2005-06-30 10:34:00,1.5841,1.5841,1.5834,1.5834,136300000.0
2005-06-30 10:35:00,1.5836,1.5838,1.5833,1.5834,136300000.0
2005-06-30 10:36:00,1.5837,1.5839,1.5835,1.5838,136300000.0
2005-06-30 10:37:00,1.5839,1.5839,1.583,1.583,136300000.0
2005-06-30 10:38:00,1.5829,1.5836,1.5829,1.5831,136300000.0
2005-06-30 10:39:00,1.5832,1.5835,1.5829,1.5831,136300000.0
2005-06-30 10:40:00,1.5833,1.5835,1.5829,1.5831,136300000.0
2005-06-30 10:41:00,1.5832,1.5837,1.583,1.5836,136300000.0
2005-06-30 10:42:00,1.5837,1.5839,1.5833,1.5834,136300000.0
2005-06-30 10:43:00,1.5835,1.5837,1.5834,1.5834,136300000.0
2005-06-30 10:44:00,1.5835,1.5835,1.5832,1.5835,136300000.0
2005-06-30 10:45:00,1.5836,1.5839,1.5835,1.5835,136300000.0
2005-06-30 10:46:00,1.5834,1.5837,1.5834,1.5836,136300000.0
2005-06-30 10:47:00,1.5837,1.5837,1.5834,1.5836,136300000.0
2005-06-30 10:48:00,1.5837,1.5838,1.5835,1.5835,136300000.0
2005-06-30 10:49:00,1.5836,1.5836,1.5831,1.5832,136300000.0
2005-06-30 10:50:00,1.5833,1.5835,1.5831,1.5833,136300000.0
2005-06-30 10:51:00,1.5832,1.5833,1.5831,1.5833,136300000.0
2005-06-30 10:52:00,1.5832,1.5834,1.5829,1.5829,136300000.0
2005-06-30 10:53:00,1.583,1.5833,1.583,1.5832,136300000.0
2005-06-30 10:54:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-06-30 10:55:00,1.5831,1.5835,1.5831,1.5835,136300000.0
2005-06-30 10:56:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-06-30 10:57:00,1.5836,1.5836,1.5833,1.5835,136300000.0
2005-06-30 10:58:00,1.5836,1.5838,1.5835,1.5837,136300000.0
2005-06-30 10:59:00,1.5838,1.5846,1.5838,1.5846,136300000.0
2005-06-30 11:00:00,1.5844,1.5845,1.584,1.584,136300000.0
2005-06-30 11:01:00,1.5839,1.5841,1.5834,1.5834,136300000.0
2005-06-30 11:02:00,1.5833,1.5839,1.5833,1.5838,136300000.0
2005-06-30 11:03:00,1.5835,1.5837,1.5835,1.5835,136300000.0
2005-06-30 11:04:00,1.5836,1.5839,1.5834,1.5837,136300000.0
2005-06-30 11:05:00,1.5838,1.584,1.5836,1.5838,136300000.0
2005-06-30 11:06:00,1.5839,1.584,1.5836,1.5838,136300000.0
2005-06-30 11:07:00,1.5839,1.5844,1.5839,1.5843,136300000.0
2005-06-30 11:08:00,1.5842,1.5843,1.5839,1.5843,136300000.0
2005-06-30 11:09:00,1.5846,1.5849,1.5843,1.5844,136300000.0
2005-06-30 11:10:00,1.5846,1.5847,1.5843,1.5844,136300000.0
2005-06-30 11:11:00,1.5845,1.5845,1.5843,1.5844,136300000.0
2005-06-30 11:12:00,1.5845,1.585,1.5845,1.5849,136300000.0
2005-06-30 11:13:00,1.585,1.5852,1.5848,1.5849,136300000.0
2005-06-30 11:14:00,1.585,1.585,1.5848,1.5849,136300000.0
2005-06-30 11:15:00,1.5848,1.5851,1.5848,1.5849,136300000.0
2005-06-30 11:16:00,1.5848,1.5848,1.5847,1.5847,136300000.0
2005-06-30 11:17:00,1.5848,1.5849,1.5845,1.5847,136300000.0
2005-06-30 11:18:00,1.5849,1.585,1.5847,1.585,136300000.0
2005-06-30 11:19:00,1.5851,1.5854,1.5847,1.5847,136300000.0
2005-06-30 11:20:00,1.5848,1.585,1.5847,1.5848,136300000.0
2005-06-30 11:21:00,1.5849,1.585,1.5846,1.5847,136300000.0
2005-06-30 11:22:00,1.5848,1.5852,1.5848,1.5849,136300000.0
2005-06-30 11:23:00,1.5848,1.5853,1.5848,1.5852,136300000.0
2005-06-30 11:24:00,1.585,1.586,1.585,1.5858,136300000.0
2005-06-30 11:25:00,1.5857,1.5863,1.5857,1.5859,136300000.0
2005-06-30 11:26:00,1.5856,1.5857,1.5847,1.5848,136300000.0
2005-06-30 11:27:00,1.5849,1.5851,1.5846,1.585,136300000.0
2005-06-30 11:28:00,1.5851,1.586,1.5849,1.586,136300000.0
2005-06-30 11:29:00,1.5859,1.5862,1.5856,1.5856,136300000.0
2005-06-30 11:30:00,1.5858,1.586,1.5853,1.586,136300000.0
2005-06-30 11:31:00,1.5859,1.5861,1.5852,1.5855,136300000.0
2005-06-30 11:32:00,1.5856,1.5857,1.5852,1.5855,136300000.0
2005-06-30 11:33:00,1.5856,1.5857,1.5853,1.5853,136300000.0
2005-06-30 11:34:00,1.5854,1.5854,1.5847,1.5847,136300000.0
2005-06-30 11:35:00,1.5848,1.5851,1.5844,1.5851,136300000.0
2005-06-30 11:36:00,1.585,1.5852,1.5847,1.5847,136300000.0
2005-06-30 11:37:00,1.5848,1.5851,1.5847,1.585,136300000.0
2005-06-30 11:38:00,1.5851,1.5852,1.5847,1.5849,136300000.0
2005-06-30 11:39:00,1.585,1.5853,1.5849,1.5849,136300000.0
2005-06-30 11:40:00,1.5848,1.585,1.5848,1.585,136300000.0
2005-06-30 11:41:00,1.5848,1.5849,1.5839,1.5842,136300000.0
2005-06-30 11:42:00,1.5843,1.5844,1.5837,1.5839,136300000.0
2005-06-30 11:43:00,1.584,1.5841,1.5837,1.584,136300000.0
2005-06-30 11:44:00,1.5839,1.5847,1.5835,1.584,136300000.0
2005-06-30 11:45:00,1.5837,1.5837,1.5834,1.5836,136300000.0
2005-06-30 11:46:00,1.5837,1.5842,1.5836,1.5841,136300000.0
2005-06-30 11:47:00,1.5843,1.5845,1.5841,1.5844,136300000.0
2005-06-30 11:48:00,1.5842,1.585,1.5842,1.5847,136300000.0
2005-06-30 11:49:00,1.5845,1.5847,1.5843,1.5843,136300000.0
2005-06-30 11:50:00,1.5844,1.5847,1.5843,1.5847,136300000.0
2005-06-30 11:51:00,1.5848,1.5848,1.5842,1.5846,136300000.0
2005-06-30 11:52:00,1.5848,1.5848,1.5847,1.5848,136300000.0
2005-06-30 11:53:00,1.5847,1.5847,1.5844,1.5845,136300000.0
2005-06-30 11:54:00,1.5846,1.5853,1.5846,1.5849,136300000.0
2005-06-30 11:55:00,1.585,1.5852,1.5846,1.5849,136300000.0
2005-06-30 11:56:00,1.5848,1.5849,1.5842,1.5846,136300000.0
2005-06-30 11:57:00,1.5846,1.5849,1.5845,1.5845,136300000.0
2005-06-30 11:58:00,1.5846,1.5847,1.5844,1.5847,136300000.0
2005-06-30 11:59:00,1.5845,1.5851,1.5845,1.5851,136300000.0
2005-06-30 12:00:00,1.585,1.5851,1.5846,1.5851,136300000.0
2005-06-30 12:01:00,1.585,1.5851,1.5848,1.5851,136300000.0
2005-06-30 12:02:00,1.5852,1.5853,1.5851,1.5852,136300000.0
2005-06-30 12:03:00,1.5851,1.5853,1.5848,1.5848,136300000.0
2005-06-30 12:04:00,1.5849,1.5853,1.5848,1.5851,136300000.0
2005-06-30 12:05:00,1.5849,1.5851,1.5849,1.585,136300000.0
2005-06-30 12:06:00,1.5851,1.5852,1.5848,1.5848,136300000.0
2005-06-30 12:07:00,1.5849,1.5849,1.5847,1.5847,136300000.0
2005-06-30 12:08:00,1.5846,1.5847,1.5844,1.5845,136300000.0
2005-06-30 12:09:00,1.5846,1.5847,1.5845,1.5847,136300000.0
2005-06-30 12:10:00,1.5845,1.5849,1.5845,1.5849,136300000.0
2005-06-30 12:11:00,1.5851,1.5854,1.5849,1.5852,136300000.0
2005-06-30 12:12:00,1.5851,1.5851,1.5849,1.5849,136300000.0
2005-06-30 12:13:00,1.5848,1.5848,1.5846,1.5848,136300000.0
2005-06-30 12:14:00,1.5846,1.5846,1.5845,1.5846,136300000.0
2005-06-30 12:15:00,1.5845,1.5846,1.5845,1.5845,136300000.0
2005-06-30 12:16:00,1.5847,1.5847,1.5845,1.5845,136300000.0
2005-06-30 12:17:00,1.5846,1.5847,1.5845,1.5847,136300000.0
2005-06-30 12:18:00,1.5846,1.5847,1.5844,1.5844,136300000.0
2005-06-30 12:19:00,1.5843,1.5844,1.5837,1.5837,136300000.0
2005-06-30 12:20:00,1.5838,1.584,1.5833,1.5834,136300000.0
2005-06-30 12:21:00,1.5833,1.5837,1.5831,1.5837,136300000.0
2005-06-30 12:22:00,1.583,1.5836,1.583,1.5835,136300000.0
2005-06-30 12:23:00,1.5836,1.5839,1.5834,1.5839,136300000.0
2005-06-30 12:24:00,1.584,1.5841,1.5839,1.584,136300000.0
2005-06-30 12:25:00,1.5844,1.5846,1.5839,1.5846,136300000.0
2005-06-30 12:26:00,1.5845,1.5847,1.5841,1.5842,136300000.0
2005-06-30 12:27:00,1.5841,1.5849,1.5841,1.5849,136300000.0
2005-06-30 12:28:00,1.5846,1.5849,1.5843,1.5848,136300000.0
2005-06-30 12:29:00,1.5846,1.5848,1.584,1.584,136300000.0
2005-06-30 12:30:00,1.5838,1.5841,1.5835,1.584,136300000.0
2005-06-30 12:31:00,1.5839,1.5841,1.5839,1.5839,136300000.0
2005-06-30 12:32:00,1.5838,1.5846,1.5838,1.5843,136300000.0
2005-06-30 12:33:00,1.5845,1.585,1.5842,1.585,136300000.0
2005-06-30 12:34:00,1.5849,1.5854,1.5847,1.5854,136300000.0
2005-06-30 12:35:00,1.5855,1.5855,1.585,1.585,136300000.0
2005-06-30 12:36:00,1.5848,1.5853,1.5846,1.5853,136300000.0
2005-06-30 12:37:00,1.5854,1.5854,1.5851,1.5851,136300000.0
2005-06-30 12:38:00,1.5852,1.5854,1.585,1.5854,136300000.0
2005-06-30 12:39:00,1.5853,1.5858,1.5853,1.5857,136300000.0
2005-06-30 12:40:00,1.5858,1.5858,1.5856,1.5858,136300000.0
2005-06-30 12:41:00,1.586,1.586,1.5856,1.5857,136300000.0
2005-06-30 12:42:00,1.5858,1.5858,1.5853,1.5853,136300000.0
2005-06-30 12:43:00,1.5854,1.5858,1.5854,1.5856,136300000.0
2005-06-30 12:44:00,1.5855,1.5857,1.5852,1.5852,136300000.0
2005-06-30 12:45:00,1.5845,1.585,1.5845,1.5848,136300000.0
2005-06-30 12:46:00,1.5847,1.5851,1.5844,1.5847,136300000.0
2005-06-30 12:47:00,1.5848,1.5857,1.5847,1.5853,136300000.0
2005-06-30 12:48:00,1.5852,1.5854,1.5852,1.5852,136300000.0
2005-06-30 12:49:00,1.5853,1.5855,1.5853,1.5855,136300000.0
2005-06-30 12:50:00,1.5858,1.5859,1.5857,1.5859,136300000.0
2005-06-30 12:51:00,1.586,1.5862,1.5858,1.5861,136300000.0
2005-06-30 12:52:00,1.586,1.586,1.5857,1.5857,136300000.0
2005-06-30 12:53:00,1.5858,1.5859,1.5857,1.5859,136300000.0
2005-06-30 12:54:00,1.586,1.5861,1.586,1.586,136300000.0
2005-06-30 12:55:00,1.5861,1.5862,1.5857,1.5857,136300000.0
2005-06-30 12:56:00,1.5858,1.5861,1.5855,1.5856,136300000.0
2005-06-30 12:57:00,1.5855,1.5857,1.5855,1.5855,136300000.0
2005-06-30 12:58:00,1.5854,1.5857,1.5851,1.5851,136300000.0
2005-06-30 12:59:00,1.5852,1.5852,1.5848,1.5848,136300000.0
2005-06-30 13:00:00,1.585,1.5854,1.585,1.5852,136300000.0
2005-06-30 13:01:00,1.5853,1.5854,1.5851,1.5853,136300000.0
2005-06-30 13:02:00,1.5854,1.5855,1.5853,1.5853,136300000.0
2005-06-30 13:03:00,1.5854,1.5854,1.5854,1.5854,136300000.0
2005-06-30 13:04:00,1.5853,1.5854,1.5849,1.5853,136300000.0
2005-06-30 13:05:00,1.5851,1.5853,1.5851,1.5853,136300000.0
2005-06-30 13:06:00,1.5851,1.5851,1.5851,1.5851,136300000.0
2005-06-30 13:07:00,1.5852,1.5852,1.5852,1.5852,136300000.0
2005-06-30 13:08:00,1.5851,1.5856,1.585,1.5853,136300000.0
2005-06-30 13:09:00,1.5854,1.5855,1.5853,1.5855,136300000.0
2005-06-30 13:10:00,1.5857,1.5861,1.5855,1.5858,136300000.0
2005-06-30 13:11:00,1.5857,1.5859,1.5854,1.5858,136300000.0
2005-06-30 13:12:00,1.5859,1.586,1.5857,1.586,136300000.0
2005-06-30 13:13:00,1.5861,1.5862,1.5858,1.5858,136300000.0
2005-06-30 13:14:00,1.5859,1.586,1.5858,1.5859,136300000.0
2005-06-30 13:15:00,1.586,1.586,1.5858,1.5858,136300000.0
2005-06-30 13:16:00,1.5859,1.587,1.5859,1.5865,136300000.0
2005-06-30 13:17:00,1.5864,1.5872,1.5864,1.5867,136300000.0
2005-06-30 13:18:00,1.5868,1.5874,1.5867,1.5871,136300000.0
2005-06-30 13:19:00,1.5869,1.5874,1.5869,1.5874,136300000.0
2005-06-30 13:20:00,1.5876,1.5878,1.587,1.587,136300000.0
2005-06-30 13:21:00,1.5871,1.5877,1.587,1.5873,136300000.0
2005-06-30 13:22:00,1.5872,1.5875,1.587,1.5874,136300000.0
2005-06-30 13:23:00,1.5875,1.5875,1.5868,1.5873,136300000.0
2005-06-30 13:24:00,1.5872,1.5878,1.5872,1.5878,136300000.0
2005-06-30 13:25:00,1.5875,1.5876,1.5872,1.5875,136300000.0
2005-06-30 13:26:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-06-30 13:27:00,1.5873,1.5873,1.5872,1.5872,136300000.0
2005-06-30 13:28:00,1.5873,1.5873,1.5872,1.5873,136300000.0
2005-06-30 13:29:00,1.5873,1.5875,1.5873,1.5874,136300000.0
2005-06-30 13:30:00,1.5875,1.5875,1.5871,1.5871,136300000.0
2005-06-30 13:31:00,1.5872,1.5872,1.587,1.5871,136300000.0
2005-06-30 13:32:00,1.587,1.5873,1.5869,1.5873,136300000.0
2005-06-30 13:33:00,1.5874,1.5874,1.5871,1.5872,136300000.0
2005-06-30 13:34:00,1.5871,1.5872,1.5869,1.5872,136300000.0
2005-06-30 13:35:00,1.5873,1.5877,1.5868,1.5875,136300000.0
2005-06-30 13:36:00,1.5874,1.5875,1.5865,1.5867,136300000.0
2005-06-30 13:37:00,1.5869,1.5871,1.5868,1.5871,136300000.0
2005-06-30 13:38:00,1.5869,1.5874,1.5869,1.5873,136300000.0
2005-06-30 13:39:00,1.5874,1.5874,1.5867,1.5871,136300000.0
2005-06-30 13:40:00,1.587,1.5873,1.587,1.5871,136300000.0
2005-06-30 13:41:00,1.5872,1.5889,1.587,1.5889,136300000.0
2005-06-30 13:42:00,1.5879,1.5879,1.5874,1.5875,136300000.0
2005-06-30 13:43:00,1.5874,1.5877,1.5872,1.5874,136300000.0
2005-06-30 13:44:00,1.5875,1.5878,1.5872,1.5878,136300000.0
2005-06-30 13:45:00,1.5877,1.5877,1.5871,1.5876,136300000.0
2005-06-30 13:46:00,1.5877,1.5882,1.5874,1.5877,136300000.0
2005-06-30 13:47:00,1.5876,1.5879,1.5874,1.5876,136300000.0
2005-06-30 13:48:00,1.5874,1.5879,1.5874,1.5877,136300000.0
2005-06-30 13:49:00,1.5878,1.5878,1.5874,1.5878,136300000.0
2005-06-30 13:50:00,1.5879,1.5883,1.5876,1.5879,136300000.0
2005-06-30 13:51:00,1.588,1.5881,1.5876,1.5879,136300000.0
2005-06-30 13:52:00,1.5878,1.5881,1.5876,1.5879,136300000.0
2005-06-30 13:53:00,1.588,1.5884,1.5877,1.5878,136300000.0
2005-06-30 13:54:00,1.5874,1.5877,1.5873,1.5873,136300000.0
2005-06-30 13:55:00,1.5875,1.5879,1.5875,1.5875,136300000.0
2005-06-30 13:56:00,1.5873,1.5877,1.5873,1.5877,136300000.0
2005-06-30 13:57:00,1.5878,1.5879,1.5875,1.5877,136300000.0
2005-06-30 13:58:00,1.5876,1.5878,1.5875,1.5876,136300000.0
2005-06-30 13:59:00,1.5875,1.588,1.5875,1.588,136300000.0
2005-06-30 14:00:00,1.5881,1.5882,1.5878,1.5882,136300000.0
2005-06-30 14:01:00,1.5878,1.5881,1.5878,1.5879,136300000.0
2005-06-30 14:02:00,1.5878,1.5881,1.5877,1.588,136300000.0
2005-06-30 14:03:00,1.5879,1.588,1.5877,1.5877,136300000.0
2005-06-30 14:04:00,1.5875,1.5875,1.5873,1.5875,136300000.0
2005-06-30 14:05:00,1.5876,1.5876,1.5873,1.5874,136300000.0
2005-06-30 14:06:00,1.5875,1.5876,1.5872,1.5873,136300000.0
2005-06-30 14:07:00,1.5875,1.5877,1.5872,1.5874,136300000.0
2005-06-30 14:08:00,1.5875,1.5881,1.5874,1.5878,136300000.0
2005-06-30 14:09:00,1.5877,1.588,1.5876,1.5879,136300000.0
2005-06-30 14:10:00,1.588,1.5881,1.5878,1.5878,136300000.0
2005-06-30 14:11:00,1.5879,1.5879,1.5875,1.5876,136300000.0
2005-06-30 14:12:00,1.5877,1.5885,1.5876,1.5885,136300000.0
2005-06-30 14:13:00,1.5884,1.5884,1.5877,1.5878,136300000.0
2005-06-30 14:14:00,1.5877,1.5882,1.5876,1.5877,136300000.0
2005-06-30 14:15:00,1.5876,1.5881,1.5876,1.5881,136300000.0
2005-06-30 14:16:00,1.5883,1.5883,1.5879,1.588,136300000.0
2005-06-30 14:17:00,1.5881,1.5881,1.5877,1.5878,136300000.0
2005-06-30 14:18:00,1.5879,1.5884,1.5878,1.5884,136300000.0
2005-06-30 14:19:00,1.5887,1.5887,1.5881,1.5883,136300000.0
2005-06-30 14:20:00,1.5882,1.5885,1.588,1.5884,136300000.0
2005-06-30 14:21:00,1.5882,1.5884,1.5876,1.5878,136300000.0
2005-06-30 14:22:00,1.5877,1.5882,1.5876,1.5878,136300000.0
2005-06-30 14:23:00,1.5877,1.588,1.5877,1.5878,136300000.0
2005-06-30 14:24:00,1.5879,1.5881,1.5876,1.5881,136300000.0
2005-06-30 14:25:00,1.588,1.5882,1.588,1.5881,136300000.0
2005-06-30 14:26:00,1.5882,1.5883,1.5878,1.5878,136300000.0
2005-06-30 14:27:00,1.588,1.5882,1.588,1.5881,136300000.0
2005-06-30 14:28:00,1.5881,1.5882,1.5878,1.5881,136300000.0
2005-06-30 14:29:00,1.5882,1.5882,1.5875,1.5877,136300000.0
2005-06-30 14:30:00,1.5879,1.5888,1.5876,1.5883,136300000.0
2005-06-30 14:31:00,1.5882,1.5888,1.5879,1.5883,136300000.0
2005-06-30 14:32:00,1.5882,1.5883,1.5876,1.5879,136300000.0
2005-06-30 14:33:00,1.588,1.5886,1.5879,1.5882,136300000.0
2005-06-30 14:34:00,1.588,1.5883,1.5873,1.5879,136300000.0
2005-06-30 14:35:00,1.5878,1.5888,1.5878,1.588,136300000.0
2005-06-30 14:36:00,1.5881,1.5882,1.5874,1.5882,136300000.0
2005-06-30 14:37:00,1.5884,1.5885,1.5878,1.5883,136300000.0
2005-06-30 14:38:00,1.588,1.5882,1.5873,1.5877,136300000.0
2005-06-30 14:39:00,1.5878,1.5881,1.5873,1.5873,136300000.0
2005-06-30 14:40:00,1.5874,1.5884,1.5873,1.5879,136300000.0
2005-06-30 14:41:00,1.5878,1.5882,1.5874,1.588,136300000.0
2005-06-30 14:42:00,1.5881,1.5884,1.5874,1.588,136300000.0
2005-06-30 14:43:00,1.5879,1.5886,1.5876,1.5879,136300000.0
2005-06-30 14:44:00,1.5877,1.5886,1.5873,1.5885,136300000.0
2005-06-30 14:45:00,1.5886,1.5893,1.5883,1.5893,136300000.0
2005-06-30 14:46:00,1.5892,1.5897,1.5887,1.5891,136300000.0
2005-06-30 14:47:00,1.589,1.5893,1.5885,1.589,136300000.0
2005-06-30 14:48:00,1.5891,1.5891,1.5882,1.5882,136300000.0
2005-06-30 14:49:00,1.5884,1.5887,1.5879,1.588,136300000.0
2005-06-30 14:50:00,1.5881,1.5881,1.5873,1.5873,136300000.0
2005-06-30 14:51:00,1.5874,1.5875,1.5871,1.5875,136300000.0
2005-06-30 14:52:00,1.5873,1.5873,1.5865,1.5868,136300000.0
2005-06-30 14:53:00,1.5869,1.5869,1.5862,1.5865,136300000.0
2005-06-30 14:54:00,1.5864,1.5867,1.5858,1.5861,136300000.0
2005-06-30 14:55:00,1.586,1.5862,1.5856,1.586,136300000.0
2005-06-30 14:56:00,1.5858,1.5864,1.5855,1.5864,136300000.0
2005-06-30 14:57:00,1.5863,1.5864,1.5859,1.586,136300000.0
2005-06-30 14:58:00,1.5861,1.5863,1.5855,1.5857,136300000.0
2005-06-30 14:59:00,1.5856,1.5861,1.5853,1.5858,136300000.0
2005-06-30 15:00:00,1.586,1.5862,1.5855,1.5857,136300000.0
2005-06-30 15:01:00,1.5858,1.5861,1.5857,1.586,136300000.0
2005-06-30 15:02:00,1.5859,1.5861,1.5856,1.5858,136300000.0
2005-06-30 15:03:00,1.5856,1.5862,1.5856,1.5858,136300000.0
2005-06-30 15:04:00,1.5857,1.586,1.5854,1.5858,136300000.0
2005-06-30 15:05:00,1.5859,1.5862,1.5856,1.5859,136300000.0
2005-06-30 15:06:00,1.586,1.5862,1.5858,1.5859,136300000.0
2005-06-30 15:07:00,1.5861,1.5863,1.5859,1.5861,136300000.0
2005-06-30 15:08:00,1.5859,1.5863,1.5857,1.5861,136300000.0
2005-06-30 15:09:00,1.586,1.5862,1.586,1.5861,136300000.0
2005-06-30 15:10:00,1.586,1.5861,1.5856,1.586,136300000.0
2005-06-30 15:11:00,1.5857,1.586,1.5854,1.5854,136300000.0
2005-06-30 15:12:00,1.5855,1.5859,1.5854,1.5857,136300000.0
2005-06-30 15:13:00,1.5856,1.586,1.5855,1.5857,136300000.0
2005-06-30 15:14:00,1.5858,1.5861,1.5858,1.5861,136300000.0
2005-06-30 15:15:00,1.586,1.5862,1.5858,1.5859,136300000.0
2005-06-30 15:16:00,1.5858,1.586,1.5855,1.586,136300000.0
2005-06-30 15:17:00,1.5859,1.5861,1.5858,1.5861,136300000.0
2005-06-30 15:18:00,1.586,1.5863,1.5859,1.5861,136300000.0
2005-06-30 15:19:00,1.5859,1.5862,1.5858,1.5862,136300000.0
2005-06-30 15:20:00,1.5863,1.5864,1.586,1.5863,136300000.0
2005-06-30 15:21:00,1.5864,1.5866,1.5862,1.5863,136300000.0
2005-06-30 15:22:00,1.5865,1.5872,1.5864,1.5868,136300000.0
2005-06-30 15:23:00,1.5871,1.5871,1.5864,1.5869,136300000.0
2005-06-30 15:24:00,1.5871,1.5876,1.5871,1.5873,136300000.0
2005-06-30 15:25:00,1.5872,1.588,1.5872,1.5879,136300000.0
2005-06-30 15:26:00,1.588,1.5885,1.588,1.5884,136300000.0
2005-06-30 15:27:00,1.5886,1.5891,1.5885,1.5889,136300000.0
2005-06-30 15:28:00,1.5885,1.5886,1.5879,1.5879,136300000.0
2005-06-30 15:29:00,1.5881,1.5881,1.5874,1.5874,136300000.0
2005-06-30 15:30:00,1.5873,1.5874,1.5869,1.5872,136300000.0
2005-06-30 15:31:00,1.5871,1.5872,1.5868,1.5868,136300000.0
2005-06-30 15:32:00,1.587,1.5871,1.5866,1.5866,136300000.0
2005-06-30 15:33:00,1.5865,1.5868,1.5864,1.5867,136300000.0
2005-06-30 15:34:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-06-30 15:35:00,1.5868,1.5869,1.5866,1.5867,136300000.0
2005-06-30 15:36:00,1.5868,1.5869,1.5864,1.5865,136300000.0
2005-06-30 15:37:00,1.5864,1.5867,1.5862,1.5863,136300000.0
2005-06-30 15:38:00,1.5864,1.5864,1.5862,1.5863,136300000.0
2005-06-30 15:39:00,1.5862,1.5866,1.586,1.5865,136300000.0
2005-06-30 15:40:00,1.5864,1.5865,1.5863,1.5864,136300000.0
2005-06-30 15:41:00,1.5863,1.5865,1.5862,1.5865,136300000.0
2005-06-30 15:42:00,1.5863,1.5865,1.586,1.5864,136300000.0
2005-06-30 15:43:00,1.5865,1.5866,1.5861,1.5865,136300000.0
2005-06-30 15:44:00,1.5864,1.5867,1.5864,1.5864,136300000.0
2005-06-30 15:45:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-06-30 15:46:00,1.5865,1.5872,1.5865,1.5872,136300000.0
2005-06-30 15:47:00,1.5875,1.5877,1.5874,1.5875,136300000.0
2005-06-30 15:48:00,1.5876,1.5878,1.5873,1.5876,136300000.0
2005-06-30 15:49:00,1.5875,1.5877,1.5873,1.5873,136300000.0
2005-06-30 15:50:00,1.5874,1.5877,1.5871,1.5872,136300000.0
2005-06-30 15:51:00,1.5874,1.5874,1.5869,1.587,136300000.0
2005-06-30 15:52:00,1.5871,1.5874,1.587,1.5874,136300000.0
2005-06-30 15:53:00,1.5875,1.5875,1.5869,1.587,136300000.0
2005-06-30 15:54:00,1.5871,1.5874,1.5869,1.5873,136300000.0
2005-06-30 15:55:00,1.5872,1.5873,1.587,1.5872,136300000.0
2005-06-30 15:56:00,1.5873,1.5874,1.587,1.587,136300000.0
2005-06-30 15:57:00,1.5871,1.5876,1.5871,1.5872,136300000.0
2005-06-30 15:58:00,1.5874,1.5876,1.5866,1.5871,136300000.0
2005-06-30 15:59:00,1.5872,1.5874,1.5869,1.5873,136300000.0
2005-06-30 16:00:00,1.5872,1.5874,1.5864,1.5872,136300000.0
2005-06-30 16:01:00,1.5873,1.5875,1.5869,1.5871,136300000.0
2005-06-30 16:02:00,1.5869,1.5874,1.5868,1.5872,136300000.0
2005-06-30 16:03:00,1.5871,1.588,1.5871,1.5878,136300000.0
2005-06-30 16:04:00,1.588,1.588,1.5877,1.5879,136300000.0
2005-06-30 16:05:00,1.5878,1.5878,1.5874,1.5878,136300000.0
2005-06-30 16:06:00,1.5876,1.5878,1.5874,1.5876,136300000.0
2005-06-30 16:07:00,1.5877,1.5886,1.5877,1.5884,136300000.0
2005-06-30 16:08:00,1.5881,1.5887,1.5881,1.5883,136300000.0
2005-06-30 16:09:00,1.5881,1.5884,1.5878,1.5884,136300000.0
2005-06-30 16:10:00,1.5883,1.5883,1.588,1.5881,136300000.0
2005-06-30 16:11:00,1.588,1.5882,1.5879,1.588,136300000.0
2005-06-30 16:12:00,1.5881,1.5883,1.5879,1.5882,136300000.0
2005-06-30 16:13:00,1.5881,1.5883,1.5879,1.588,136300000.0
2005-06-30 16:14:00,1.5879,1.588,1.5875,1.5879,136300000.0
2005-06-30 16:15:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-06-30 16:16:00,1.5879,1.588,1.5877,1.588,136300000.0
2005-06-30 16:17:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-06-30 16:18:00,1.588,1.588,1.5876,1.5876,136300000.0
2005-06-30 16:19:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-06-30 16:20:00,1.5876,1.5878,1.5875,1.5878,136300000.0
2005-06-30 16:21:00,1.5879,1.5882,1.5876,1.588,136300000.0
2005-06-30 16:22:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-06-30 16:23:00,1.5879,1.5879,1.5874,1.5878,136300000.0
2005-06-30 16:24:00,1.5876,1.5878,1.5875,1.5877,136300000.0
2005-06-30 16:25:00,1.5878,1.588,1.5876,1.5878,136300000.0
2005-06-30 16:26:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-06-30 16:27:00,1.5877,1.5877,1.5875,1.5877,136300000.0
2005-06-30 16:28:00,1.5877,1.588,1.5877,1.5878,136300000.0
2005-06-30 16:29:00,1.5881,1.5883,1.588,1.588,136300000.0
2005-06-30 16:30:00,1.5878,1.5879,1.5875,1.5877,136300000.0
2005-06-30 16:31:00,1.5876,1.5876,1.5871,1.5871,136300000.0
2005-06-30 16:32:00,1.587,1.5871,1.5866,1.5868,136300000.0
2005-06-30 16:33:00,1.5865,1.5866,1.5859,1.5859,136300000.0
2005-06-30 16:34:00,1.586,1.5862,1.5859,1.5861,136300000.0
2005-06-30 16:35:00,1.5862,1.5867,1.586,1.5866,136300000.0
2005-06-30 16:36:00,1.5865,1.5869,1.5864,1.5869,136300000.0
2005-06-30 16:37:00,1.5867,1.5873,1.5867,1.5871,136300000.0
2005-06-30 16:38:00,1.587,1.588,1.587,1.5876,136300000.0
2005-06-30 16:39:00,1.5877,1.5886,1.5874,1.5881,136300000.0
2005-06-30 16:40:00,1.5877,1.5883,1.5876,1.5878,136300000.0
2005-06-30 16:41:00,1.5876,1.5879,1.5872,1.5879,136300000.0
2005-06-30 16:42:00,1.5878,1.5878,1.5873,1.5873,136300000.0
2005-06-30 16:43:00,1.5874,1.5874,1.5866,1.5866,136300000.0
2005-06-30 16:44:00,1.5863,1.5863,1.5858,1.5861,136300000.0
2005-06-30 16:45:00,1.5863,1.5864,1.5857,1.5858,136300000.0
2005-06-30 16:46:00,1.5857,1.5863,1.5854,1.5859,136300000.0
2005-06-30 16:47:00,1.586,1.5863,1.5853,1.5854,136300000.0
2005-06-30 16:48:00,1.5855,1.5855,1.5849,1.5851,136300000.0
2005-06-30 16:49:00,1.5852,1.5857,1.5851,1.5856,136300000.0
2005-06-30 16:50:00,1.5862,1.5865,1.5858,1.5861,136300000.0
2005-06-30 16:51:00,1.5859,1.5863,1.5855,1.5856,136300000.0
2005-06-30 16:52:00,1.5857,1.5858,1.5853,1.5857,136300000.0
2005-06-30 16:53:00,1.5858,1.5863,1.5852,1.586,136300000.0
2005-06-30 16:54:00,1.5861,1.5863,1.5859,1.586,136300000.0
2005-06-30 16:55:00,1.5861,1.5863,1.5859,1.586,136300000.0
2005-06-30 16:56:00,1.5859,1.5863,1.5858,1.5863,136300000.0
2005-06-30 16:57:00,1.5862,1.5867,1.586,1.5864,136300000.0
2005-06-30 16:58:00,1.5865,1.5872,1.5864,1.5867,136300000.0
2005-06-30 16:59:00,1.5868,1.5875,1.5865,1.5874,136300000.0
2005-06-30 17:00:00,1.5875,1.5882,1.5872,1.5872,136300000.0
2005-06-30 17:01:00,1.5873,1.5879,1.5871,1.5871,136300000.0
2005-06-30 17:02:00,1.587,1.5877,1.587,1.5877,136300000.0
2005-06-30 17:03:00,1.5875,1.5878,1.5872,1.5874,136300000.0
2005-06-30 17:04:00,1.5876,1.5882,1.5872,1.5882,136300000.0
2005-06-30 17:05:00,1.5881,1.5887,1.5875,1.5882,136300000.0
2005-06-30 17:06:00,1.588,1.5882,1.5874,1.5877,136300000.0
2005-06-30 17:07:00,1.5878,1.5889,1.5878,1.588,136300000.0
2005-06-30 17:08:00,1.5879,1.5883,1.5878,1.588,136300000.0
2005-06-30 17:09:00,1.5881,1.5883,1.5878,1.5881,136300000.0
2005-06-30 17:10:00,1.588,1.5883,1.5874,1.5875,136300000.0
2005-06-30 17:11:00,1.5877,1.5878,1.5873,1.5877,136300000.0
2005-06-30 17:12:00,1.5877,1.5878,1.5869,1.5875,136300000.0
2005-06-30 17:13:00,1.5874,1.5877,1.5868,1.5874,136300000.0
2005-06-30 17:14:00,1.5875,1.5878,1.5872,1.5872,136300000.0
2005-06-30 17:15:00,1.5873,1.5874,1.5871,1.5871,136300000.0
2005-06-30 17:16:00,1.587,1.5876,1.5864,1.5873,136300000.0
2005-06-30 17:17:00,1.5876,1.5876,1.5865,1.5868,136300000.0
2005-06-30 17:18:00,1.587,1.5871,1.5863,1.5865,136300000.0
2005-06-30 17:19:00,1.5866,1.5867,1.586,1.5862,136300000.0
2005-06-30 17:20:00,1.5861,1.5863,1.5861,1.5862,136300000.0
2005-06-30 17:21:00,1.5863,1.5864,1.5857,1.5858,136300000.0
2005-06-30 17:22:00,1.5859,1.5868,1.5859,1.5865,136300000.0
2005-06-30 17:23:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-06-30 17:24:00,1.5867,1.5875,1.5867,1.5871,136300000.0
2005-06-30 17:25:00,1.5872,1.5873,1.5868,1.5869,136300000.0
2005-06-30 17:26:00,1.5868,1.587,1.5867,1.5868,136300000.0
2005-06-30 17:27:00,1.5867,1.5868,1.5865,1.5868,136300000.0
2005-06-30 17:28:00,1.5867,1.587,1.5861,1.5861,136300000.0
2005-06-30 17:29:00,1.5862,1.5866,1.5861,1.5865,136300000.0
2005-06-30 17:30:00,1.5864,1.5864,1.5857,1.5857,136300000.0
2005-06-30 17:31:00,1.5859,1.5862,1.5857,1.5861,136300000.0
2005-06-30 17:32:00,1.586,1.5862,1.5853,1.5853,136300000.0
2005-06-30 17:33:00,1.5854,1.5857,1.585,1.585,136300000.0
2005-06-30 17:34:00,1.5849,1.5857,1.5849,1.5856,136300000.0
2005-06-30 17:35:00,1.5857,1.5857,1.5852,1.5854,136300000.0
2005-06-30 17:36:00,1.5853,1.5856,1.5851,1.5853,136300000.0
2005-06-30 17:37:00,1.5854,1.5859,1.5853,1.5857,136300000.0
2005-06-30 17:38:00,1.5856,1.586,1.5856,1.5859,136300000.0
2005-06-30 17:39:00,1.5858,1.5861,1.5856,1.5857,136300000.0
2005-06-30 17:40:00,1.5859,1.5859,1.5857,1.5858,136300000.0
2005-06-30 17:41:00,1.5857,1.5858,1.5855,1.5855,136300000.0
2005-06-30 17:42:00,1.5854,1.5856,1.5852,1.5856,136300000.0
2005-06-30 17:43:00,1.5857,1.5861,1.5857,1.5861,136300000.0
2005-06-30 17:44:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-06-30 17:45:00,1.5862,1.5865,1.5862,1.5864,136300000.0
2005-06-30 17:46:00,1.5862,1.588,1.5862,1.588,136300000.0
2005-06-30 17:47:00,1.5879,1.5879,1.5873,1.5875,136300000.0
2005-06-30 17:48:00,1.5874,1.5881,1.5874,1.5876,136300000.0
2005-06-30 17:49:00,1.5877,1.5879,1.5877,1.5878,136300000.0
2005-06-30 17:50:00,1.5879,1.5887,1.5879,1.5885,136300000.0
2005-06-30 17:51:00,1.5886,1.5889,1.5881,1.5888,136300000.0
2005-06-30 17:52:00,1.589,1.5892,1.5883,1.5892,136300000.0
2005-06-30 17:53:00,1.5891,1.5891,1.588,1.5882,136300000.0
2005-06-30 17:54:00,1.5885,1.5886,1.5882,1.5883,136300000.0
2005-06-30 17:55:00,1.5884,1.5887,1.5884,1.5887,136300000.0
2005-06-30 17:56:00,1.5886,1.5887,1.5881,1.5881,136300000.0
2005-06-30 17:57:00,1.5884,1.5887,1.5882,1.5887,136300000.0
2005-06-30 17:58:00,1.5886,1.5889,1.588,1.5886,136300000.0
2005-06-30 17:59:00,1.5885,1.5886,1.5881,1.5882,136300000.0
2005-06-30 18:00:00,1.5881,1.5884,1.5877,1.5879,136300000.0
2005-06-30 18:01:00,1.588,1.588,1.5875,1.5876,136300000.0
2005-06-30 18:02:00,1.5875,1.5881,1.5875,1.5878,136300000.0
2005-06-30 18:03:00,1.5879,1.5883,1.5878,1.5878,136300000.0
2005-06-30 18:04:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-06-30 18:05:00,1.5879,1.5881,1.5876,1.5878,136300000.0
2005-06-30 18:06:00,1.5879,1.5881,1.5878,1.5879,136300000.0
2005-06-30 18:07:00,1.5878,1.5879,1.5876,1.5876,136300000.0
2005-06-30 18:08:00,1.5875,1.5878,1.5875,1.5878,136300000.0
2005-06-30 18:09:00,1.5879,1.5879,1.5876,1.5877,136300000.0
2005-06-30 18:10:00,1.5878,1.5878,1.5877,1.5878,136300000.0
2005-06-30 18:11:00,1.5879,1.5883,1.5878,1.5883,136300000.0
2005-06-30 18:12:00,1.5881,1.5883,1.5876,1.5876,136300000.0
2005-06-30 18:13:00,1.5877,1.5881,1.5877,1.5881,136300000.0
2005-06-30 18:14:00,1.5879,1.5881,1.5878,1.5879,136300000.0
2005-06-30 18:15:00,1.588,1.5881,1.588,1.588,136300000.0
2005-06-30 18:16:00,1.5881,1.5884,1.588,1.5881,136300000.0
2005-06-30 18:17:00,1.588,1.5881,1.5879,1.5881,136300000.0
2005-06-30 18:18:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-06-30 18:19:00,1.5884,1.5892,1.5884,1.5892,136300000.0
2005-06-30 18:20:00,1.5893,1.5904,1.5892,1.5898,136300000.0
2005-06-30 18:21:00,1.5899,1.5901,1.5896,1.5896,136300000.0
2005-06-30 18:22:00,1.5898,1.5899,1.5889,1.5892,136300000.0
2005-06-30 18:23:00,1.5891,1.5896,1.5889,1.5889,136300000.0
2005-06-30 18:24:00,1.5888,1.5893,1.5887,1.5888,136300000.0
2005-06-30 18:25:00,1.5887,1.5889,1.5884,1.5884,136300000.0
2005-06-30 18:26:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-06-30 18:27:00,1.5884,1.5884,1.5879,1.5879,136300000.0
2005-06-30 18:28:00,1.588,1.5885,1.588,1.5884,136300000.0
2005-06-30 18:29:00,1.5883,1.5884,1.5879,1.5884,136300000.0
2005-06-30 18:30:00,1.5883,1.5883,1.5879,1.5879,136300000.0
2005-06-30 18:31:00,1.5878,1.5881,1.5878,1.5881,136300000.0
2005-06-30 18:32:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-06-30 18:33:00,1.5883,1.5885,1.5883,1.5885,136300000.0
2005-06-30 18:34:00,1.5884,1.5887,1.5881,1.5881,136300000.0
2005-06-30 18:35:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-06-30 18:36:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-06-30 18:37:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-06-30 18:38:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-06-30 18:39:00,1.5887,1.5888,1.5881,1.5885,136300000.0
2005-06-30 18:40:00,1.5887,1.5887,1.5884,1.5887,136300000.0
2005-06-30 18:41:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-06-30 18:42:00,1.588,1.5881,1.5878,1.5879,136300000.0
2005-06-30 18:43:00,1.588,1.588,1.5878,1.5878,136300000.0
2005-06-30 18:44:00,1.5879,1.588,1.5876,1.5876,136300000.0
2005-06-30 18:45:00,1.5874,1.5875,1.5872,1.5872,136300000.0
2005-06-30 18:46:00,1.5873,1.5874,1.5872,1.5873,136300000.0
2005-06-30 18:47:00,1.5869,1.5873,1.5868,1.5871,136300000.0
2005-06-30 18:48:00,1.5872,1.5875,1.586,1.5869,136300000.0
2005-06-30 18:49:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-06-30 18:50:00,1.5874,1.5874,1.5869,1.5869,136300000.0
2005-06-30 18:51:00,1.5868,1.5874,1.5864,1.5866,136300000.0
2005-06-30 18:52:00,1.5868,1.5872,1.5865,1.5872,136300000.0
2005-06-30 18:53:00,1.5871,1.5872,1.5869,1.5869,136300000.0
2005-06-30 18:54:00,1.5868,1.5869,1.5863,1.5865,136300000.0
2005-06-30 18:55:00,1.5866,1.5869,1.5866,1.5868,136300000.0
2005-06-30 18:56:00,1.5869,1.5871,1.5868,1.5869,136300000.0
2005-06-30 18:57:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-06-30 18:58:00,1.5868,1.5869,1.5866,1.5868,136300000.0
2005-06-30 18:59:00,1.5866,1.5869,1.5866,1.5869,136300000.0
2005-06-30 19:00:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-06-30 19:01:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-06-30 19:03:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-06-30 19:04:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-06-30 19:05:00,1.5868,1.5872,1.5866,1.5872,136300000.0
2005-06-30 19:06:00,1.5869,1.5873,1.5869,1.5872,136300000.0
2005-06-30 19:07:00,1.5874,1.5877,1.5874,1.5877,136300000.0
2005-06-30 19:08:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-06-30 19:09:00,1.5876,1.5877,1.5875,1.5877,136300000.0
2005-06-30 19:10:00,1.5876,1.588,1.5876,1.588,136300000.0
2005-06-30 19:11:00,1.5883,1.5887,1.5881,1.5887,136300000.0
2005-06-30 19:12:00,1.5883,1.5884,1.5878,1.5881,136300000.0
2005-06-30 19:13:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-06-30 19:14:00,1.588,1.5881,1.5879,1.5881,136300000.0
2005-06-30 19:15:00,1.588,1.5881,1.588,1.588,136300000.0
2005-06-30 19:16:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-06-30 19:17:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-06-30 19:18:00,1.588,1.5881,1.588,1.588,136300000.0
2005-06-30 19:19:00,1.5879,1.5879,1.5875,1.5875,136300000.0
2005-06-30 19:20:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-06-30 19:21:00,1.5879,1.5879,1.5875,1.5876,136300000.0
2005-06-30 19:22:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-06-30 19:23:00,1.5875,1.5878,1.5875,1.5877,136300000.0
2005-06-30 19:24:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-06-30 19:25:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-06-30 19:26:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-06-30 19:27:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-06-30 19:29:00,1.5877,1.5877,1.5876,1.5877,136300000.0
2005-06-30 19:30:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-06-30 19:31:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-06-30 19:32:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-06-30 19:33:00,1.5877,1.5878,1.5876,1.5877,136300000.0
2005-06-30 19:34:00,1.5876,1.5877,1.5876,1.5876,136300000.0
2005-06-30 19:35:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-06-30 19:36:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-06-30 19:37:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-06-30 19:38:00,1.588,1.5881,1.5879,1.588,136300000.0
2005-06-30 19:39:00,1.5881,1.5881,1.5879,1.5881,136300000.0
2005-06-30 19:40:00,1.588,1.5881,1.5877,1.5881,136300000.0
2005-06-30 19:41:00,1.588,1.5884,1.588,1.5884,136300000.0
2005-06-30 19:42:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-06-30 19:43:00,1.5878,1.5878,1.5873,1.5878,136300000.0
2005-06-30 19:44:00,1.5877,1.5877,1.5875,1.5876,136300000.0
2005-06-30 19:45:00,1.5874,1.5874,1.5873,1.5874,136300000.0
2005-06-30 19:46:00,1.5873,1.5875,1.5871,1.5873,136300000.0
2005-06-30 19:47:00,1.5871,1.5873,1.5866,1.5868,136300000.0
2005-06-30 19:48:00,1.5869,1.5869,1.5864,1.5866,136300000.0
2005-06-30 19:49:00,1.5863,1.5866,1.5863,1.5865,136300000.0
2005-06-30 19:50:00,1.5864,1.5868,1.5864,1.5866,136300000.0
2005-06-30 19:51:00,1.5868,1.5871,1.5868,1.5871,136300000.0
2005-06-30 19:52:00,1.5869,1.5871,1.5869,1.5871,136300000.0
2005-06-30 19:53:00,1.5869,1.5872,1.5869,1.5871,136300000.0
2005-06-30 19:54:00,1.5872,1.5874,1.5871,1.5871,136300000.0
2005-06-30 19:55:00,1.5869,1.5869,1.5866,1.5868,136300000.0
2005-06-30 19:56:00,1.5869,1.5869,1.5865,1.5869,136300000.0
2005-06-30 19:57:00,1.5872,1.5872,1.5871,1.5871,136300000.0
2005-06-30 19:58:00,1.5873,1.5875,1.5872,1.5875,136300000.0
2005-06-30 19:59:00,1.5874,1.5877,1.5873,1.5874,136300000.0
2005-06-30 20:00:00,1.5875,1.5875,1.5873,1.5875,136300000.0
2005-06-30 20:01:00,1.5876,1.5878,1.5872,1.5877,136300000.0
2005-06-30 20:02:00,1.5878,1.5878,1.5874,1.5874,136300000.0
2005-06-30 20:03:00,1.5873,1.5873,1.5866,1.5872,136300000.0
2005-06-30 20:04:00,1.5871,1.5871,1.5866,1.5868,136300000.0
2005-06-30 20:05:00,1.5869,1.5869,1.5865,1.5869,136300000.0
2005-06-30 20:06:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-06-30 20:07:00,1.5868,1.5873,1.5868,1.5872,136300000.0
2005-06-30 20:08:00,1.5873,1.5874,1.5869,1.5869,136300000.0
2005-06-30 20:09:00,1.5871,1.5872,1.5866,1.5871,136300000.0
2005-06-30 20:10:00,1.5872,1.5883,1.5869,1.5872,136300000.0
2005-06-30 20:11:00,1.5871,1.5879,1.5866,1.5879,136300000.0
2005-06-30 20:12:00,1.588,1.5881,1.5879,1.5881,136300000.0
2005-06-30 20:13:00,1.5878,1.588,1.5876,1.588,136300000.0
2005-06-30 20:14:00,1.5881,1.5881,1.5875,1.5878,136300000.0
2005-06-30 20:15:00,1.5877,1.5883,1.5869,1.5875,136300000.0
2005-06-30 20:16:00,1.5877,1.5881,1.5862,1.5876,136300000.0
2005-06-30 20:17:00,1.5869,1.5875,1.5862,1.5866,136300000.0
2005-06-30 20:18:00,1.5865,1.5881,1.5865,1.5881,136300000.0
2005-06-30 20:19:00,1.5876,1.5884,1.5871,1.5881,136300000.0
2005-06-30 20:20:00,1.5879,1.588,1.5873,1.5879,136300000.0
2005-06-30 20:21:00,1.5878,1.5879,1.5869,1.5877,136300000.0
2005-06-30 20:22:00,1.5878,1.5888,1.5876,1.5878,136300000.0
2005-06-30 20:23:00,1.5877,1.5883,1.5875,1.5875,136300000.0
2005-06-30 20:24:00,1.5876,1.5877,1.5866,1.5876,136300000.0
2005-06-30 20:25:00,1.588,1.588,1.5871,1.5874,136300000.0
2005-06-30 20:26:00,1.5872,1.588,1.5869,1.588,136300000.0
2005-06-30 20:27:00,1.5881,1.5881,1.5866,1.5869,136300000.0
2005-06-30 20:28:00,1.5868,1.5869,1.5864,1.5869,136300000.0
2005-06-30 20:29:00,1.5868,1.5873,1.5868,1.5873,136300000.0
2005-06-30 20:30:00,1.5872,1.5879,1.5871,1.5875,136300000.0
2005-06-30 20:31:00,1.5877,1.5884,1.5871,1.5884,136300000.0
2005-06-30 20:32:00,1.5883,1.5885,1.5875,1.5879,136300000.0
2005-06-30 20:33:00,1.588,1.5888,1.5878,1.5884,136300000.0
2005-06-30 20:34:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-06-30 20:35:00,1.5889,1.5894,1.5887,1.5892,136300000.0
2005-06-30 20:36:00,1.5893,1.5896,1.5892,1.5893,136300000.0
2005-06-30 20:37:00,1.5893,1.5896,1.5891,1.5894,136300000.0
2005-06-30 20:38:00,1.5895,1.59,1.5894,1.59,136300000.0
2005-06-30 20:39:00,1.5901,1.5911,1.5896,1.5899,136300000.0
2005-06-30 20:40:00,1.59,1.5904,1.5899,1.59,136300000.0
2005-06-30 20:41:00,1.5901,1.5901,1.5898,1.5899,136300000.0
2005-06-30 20:42:00,1.59,1.5904,1.59,1.5901,136300000.0
2005-06-30 20:43:00,1.5899,1.5904,1.5899,1.59,136300000.0
2005-06-30 20:44:00,1.5899,1.5901,1.5894,1.5896,136300000.0
2005-06-30 20:45:00,1.5895,1.5903,1.5895,1.5899,136300000.0
2005-06-30 20:46:00,1.5901,1.5909,1.5896,1.5899,136300000.0
2005-06-30 20:47:00,1.5898,1.5914,1.5898,1.5912,136300000.0
2005-06-30 20:48:00,1.5911,1.5912,1.5907,1.5909,136300000.0
2005-06-30 20:49:00,1.5911,1.5919,1.5911,1.5916,136300000.0
2005-06-30 20:50:00,1.5917,1.5917,1.5909,1.5914,136300000.0
2005-06-30 20:51:00,1.5912,1.5916,1.5912,1.5914,136300000.0
2005-06-30 20:52:00,1.5913,1.5914,1.5911,1.5912,136300000.0
2005-06-30 20:53:00,1.5913,1.5921,1.5913,1.5915,136300000.0
2005-06-30 20:54:00,1.5916,1.5919,1.5915,1.5917,136300000.0
2005-06-30 20:55:00,1.5918,1.5921,1.5917,1.5919,136300000.0
2005-06-30 20:56:00,1.5921,1.5927,1.5919,1.5925,136300000.0
2005-06-30 20:57:00,1.5924,1.5927,1.5921,1.5927,136300000.0
2005-06-30 20:58:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-06-30 20:59:00,1.5923,1.5923,1.5915,1.5916,136300000.0
2005-06-30 21:00:00,1.5911,1.5919,1.5909,1.5914,136300000.0
2005-06-30 21:01:00,1.5912,1.5919,1.5912,1.5916,136300000.0
2005-06-30 21:02:00,1.5915,1.5917,1.5914,1.5916,136300000.0
2005-06-30 21:03:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-06-30 21:04:00,1.5921,1.5921,1.5917,1.5917,136300000.0
2005-06-30 21:05:00,1.5916,1.5918,1.5909,1.5914,136300000.0
2005-06-30 21:06:00,1.5907,1.5916,1.5906,1.5914,136300000.0
2005-06-30 21:07:00,1.5915,1.5919,1.5914,1.5917,136300000.0
2005-06-30 21:08:00,1.5919,1.5919,1.5916,1.5919,136300000.0
2005-06-30 21:09:00,1.5917,1.5919,1.5916,1.5919,136300000.0
2005-06-30 21:10:00,1.5918,1.5921,1.5914,1.5917,136300000.0
2005-06-30 21:11:00,1.5916,1.5916,1.5905,1.5905,136300000.0
2005-06-30 21:12:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-06-30 21:13:00,1.5904,1.5906,1.59,1.59,136300000.0
2005-06-30 21:14:00,1.5903,1.5903,1.5898,1.5898,136300000.0
2005-06-30 21:15:00,1.5899,1.5899,1.5898,1.5899,136300000.0
2005-06-30 21:16:00,1.59,1.59,1.5896,1.5899,136300000.0
2005-06-30 21:17:00,1.5896,1.5896,1.5892,1.5895,136300000.0
2005-06-30 21:18:00,1.5896,1.5896,1.5895,1.5896,136300000.0
2005-06-30 21:19:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-06-30 21:20:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-06-30 21:21:00,1.59,1.5903,1.59,1.59,136300000.0
2005-06-30 21:22:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-06-30 21:23:00,1.5899,1.5907,1.5899,1.5904,136300000.0
2005-06-30 21:24:00,1.5903,1.5907,1.5903,1.5904,136300000.0
2005-06-30 21:25:00,1.5903,1.5907,1.59,1.5906,136300000.0
2005-06-30 21:26:00,1.5909,1.5909,1.5903,1.5906,136300000.0
2005-06-30 21:27:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-06-30 21:28:00,1.5907,1.5911,1.5907,1.5911,136300000.0
2005-06-30 21:29:00,1.5912,1.5913,1.5909,1.5909,136300000.0
2005-06-30 21:30:00,1.5907,1.5909,1.5905,1.5907,136300000.0
2005-06-30 21:31:00,1.5906,1.5906,1.5903,1.5905,136300000.0
2005-06-30 21:32:00,1.5904,1.5906,1.5903,1.5906,136300000.0
2005-06-30 21:33:00,1.5905,1.5909,1.5905,1.5909,136300000.0
2005-06-30 21:34:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-06-30 21:35:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-06-30 21:36:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-06-30 21:37:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-06-30 21:38:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-06-30 21:39:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-06-30 21:40:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-06-30 21:41:00,1.5909,1.5909,1.5904,1.5907,136300000.0
2005-06-30 21:42:00,1.5909,1.5909,1.5906,1.5909,136300000.0
2005-06-30 21:43:00,1.5911,1.5911,1.5907,1.5907,136300000.0
2005-06-30 21:44:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-06-30 21:45:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-06-30 21:46:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-06-30 21:47:00,1.5903,1.5906,1.5903,1.5905,136300000.0
2005-06-30 21:48:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-06-30 21:49:00,1.5905,1.5905,1.5901,1.5903,136300000.0
2005-06-30 21:50:00,1.5901,1.5903,1.5895,1.5895,136300000.0
2005-06-30 21:51:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-06-30 21:52:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-06-30 21:53:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-06-30 21:54:00,1.5898,1.5898,1.5894,1.5894,136300000.0
2005-06-30 21:55:00,1.5895,1.5895,1.5894,1.5895,136300000.0
2005-06-30 21:56:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-06-30 21:58:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-06-30 21:59:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-06-30 22:00:00,1.5885,1.5887,1.588,1.588,136300000.0
2005-06-30 22:01:00,1.5883,1.5887,1.588,1.588,136300000.0
2005-06-30 22:02:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-06-30 22:03:00,1.5881,1.5889,1.5881,1.5889,136300000.0
2005-06-30 22:04:00,1.5888,1.5889,1.5885,1.5889,136300000.0
2005-06-30 22:05:00,1.5889,1.5889,1.5885,1.5885,136300000.0
2005-06-30 22:06:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-06-30 22:07:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-30 22:08:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-06-30 22:10:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-06-30 22:11:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-30 22:12:00,1.5885,1.5888,1.5883,1.5888,136300000.0
2005-06-30 22:14:00,1.5885,1.5889,1.5885,1.5887,136300000.0
2005-06-30 22:15:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-06-30 22:16:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-06-30 22:17:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-06-30 22:18:00,1.5891,1.5892,1.5888,1.5889,136300000.0
2005-06-30 22:19:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-06-30 22:20:00,1.5889,1.5891,1.5889,1.5889,136300000.0
2005-06-30 22:21:00,1.5891,1.5891,1.5888,1.5888,136300000.0
2005-06-30 22:22:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-06-30 22:23:00,1.5891,1.5895,1.5891,1.5891,136300000.0
2005-06-30 22:24:00,1.5892,1.5892,1.5888,1.5888,136300000.0
2005-06-30 22:26:00,1.5887,1.5887,1.5883,1.5883,136300000.0
2005-06-30 22:27:00,1.5881,1.5889,1.588,1.5888,136300000.0
2005-06-30 22:28:00,1.5885,1.5885,1.5885,1.5885,136300000.0
2005-06-30 22:29:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-06-30 22:30:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-06-30 22:31:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-06-30 22:32:00,1.5885,1.5888,1.5884,1.5884,136300000.0
2005-06-30 22:33:00,1.5885,1.5889,1.5884,1.5885,136300000.0
2005-06-30 22:34:00,1.5888,1.5888,1.5885,1.5885,136300000.0
2005-06-30 22:35:00,1.5889,1.5889,1.5885,1.5885,136300000.0
2005-06-30 22:36:00,1.5884,1.5884,1.5883,1.5884,136300000.0
2005-06-30 22:37:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-06-30 22:38:00,1.5883,1.5885,1.5881,1.5883,136300000.0
2005-06-30 22:39:00,1.5884,1.5888,1.5884,1.5887,136300000.0
2005-06-30 22:40:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-06-30 22:41:00,1.5884,1.5887,1.5881,1.5881,136300000.0
2005-06-30 22:42:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-06-30 22:43:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-06-30 22:44:00,1.5881,1.5884,1.588,1.5883,136300000.0
2005-06-30 22:45:00,1.5881,1.5881,1.5879,1.5881,136300000.0
2005-06-30 22:46:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-06-30 22:47:00,1.5885,1.5887,1.5885,1.5885,136300000.0
2005-06-30 22:48:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-06-30 22:49:00,1.5887,1.5887,1.5883,1.5883,136300000.0
2005-06-30 22:50:00,1.5886,1.5888,1.5884,1.5886,136300000.0
2005-06-30 22:51:00,1.5885,1.5889,1.5884,1.5889,136300000.0
2005-06-30 22:52:00,1.5888,1.5889,1.5884,1.5885,136300000.0
2005-06-30 22:53:00,1.5887,1.5887,1.5881,1.5881,136300000.0
2005-06-30 22:54:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-06-30 22:55:00,1.5884,1.5884,1.5874,1.5875,136300000.0
2005-06-30 22:56:00,1.5876,1.5877,1.5875,1.5877,136300000.0
2005-06-30 22:57:00,1.5876,1.5876,1.5869,1.5871,136300000.0
2005-06-30 22:58:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-06-30 22:59:00,1.5874,1.5874,1.5871,1.5873,136300000.0
2005-06-30 23:00:00,1.5871,1.5872,1.5871,1.5871,136300000.0
2005-06-30 23:01:00,1.5872,1.5872,1.5869,1.5869,136300000.0
2005-06-30 23:02:00,1.5868,1.5872,1.5868,1.5872,136300000.0
2005-06-30 23:03:00,1.5873,1.5873,1.5871,1.5872,136300000.0
2005-06-30 23:04:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-06-30 23:06:00,1.5868,1.5868,1.586,1.586,136300000.0
2005-06-30 23:07:00,1.5861,1.5862,1.586,1.586,136300000.0
2005-06-30 23:08:00,1.5861,1.5865,1.5861,1.5865,136300000.0
2005-06-30 23:09:00,1.5866,1.5868,1.5862,1.5862,136300000.0
2005-06-30 23:10:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-06-30 23:11:00,1.5862,1.5866,1.5861,1.5866,136300000.0
2005-06-30 23:12:00,1.5869,1.5869,1.5866,1.5868,136300000.0
2005-06-30 23:13:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-06-30 23:14:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-06-30 23:15:00,1.5866,1.5868,1.5862,1.5862,136300000.0
2005-06-30 23:16:00,1.5863,1.5869,1.5863,1.5868,136300000.0
2005-06-30 23:17:00,1.5869,1.5869,1.5865,1.5866,136300000.0
2005-06-30 23:18:00,1.5865,1.5869,1.5865,1.5869,136300000.0
2005-06-30 23:19:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-06-30 23:20:00,1.5866,1.5866,1.5858,1.586,136300000.0
2005-06-30 23:21:00,1.5858,1.5861,1.5858,1.5859,136300000.0
2005-06-30 23:22:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-06-30 23:23:00,1.5857,1.5857,1.5851,1.5851,136300000.0
2005-06-30 23:24:00,1.5853,1.5855,1.5853,1.5854,136300000.0
2005-06-30 23:25:00,1.5855,1.5855,1.5853,1.5853,136300000.0
2005-06-30 23:26:00,1.5852,1.5854,1.5852,1.5853,136300000.0
2005-06-30 23:27:00,1.5852,1.5852,1.585,1.5852,136300000.0
2005-06-30 23:28:00,1.5851,1.5856,1.585,1.5854,136300000.0
2005-06-30 23:29:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-06-30 23:30:00,1.5854,1.5854,1.5853,1.5853,136300000.0
2005-06-30 23:31:00,1.5852,1.5853,1.5852,1.5852,136300000.0
2005-06-30 23:33:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-06-30 23:34:00,1.5852,1.5853,1.5851,1.5852,136300000.0
2005-06-30 23:35:00,1.5854,1.5854,1.5853,1.5853,136300000.0
2005-06-30 23:36:00,1.5854,1.5855,1.5852,1.5852,136300000.0
2005-06-30 23:37:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-06-30 23:38:00,1.5856,1.5856,1.5854,1.5854,136300000.0
2005-06-30 23:39:00,1.5853,1.5857,1.5852,1.5856,136300000.0
2005-06-30 23:40:00,1.5855,1.5857,1.5852,1.5857,136300000.0
2005-06-30 23:41:00,1.5856,1.5856,1.5856,1.5856,136300000.0
2005-06-30 23:42:00,1.5855,1.5855,1.5855,1.5855,136300000.0
2005-06-30 23:43:00,1.5854,1.5855,1.5853,1.5853,136300000.0
2005-06-30 23:44:00,1.5851,1.5853,1.585,1.5853,136300000.0
2005-06-30 23:45:00,1.5855,1.5857,1.5853,1.5856,136300000.0
2005-06-30 23:46:00,1.5854,1.5855,1.5853,1.5853,136300000.0
2005-06-30 23:47:00,1.5854,1.5854,1.5853,1.5854,136300000.0
2005-06-30 23:48:00,1.5853,1.5854,1.5853,1.5853,136300000.0
2005-06-30 23:51:00,1.5852,1.5853,1.5852,1.5853,136300000.0
2005-06-30 23:52:00,1.5854,1.5854,1.5854,1.5854,136300000.0
2005-06-30 23:53:00,1.5853,1.5854,1.5852,1.5852,136300000.0
2005-06-30 23:54:00,1.5854,1.5854,1.5851,1.5852,136300000.0
2005-06-30 23:55:00,1.5851,1.5852,1.5851,1.5851,136300000.0
2005-06-30 23:57:00,1.5852,1.5852,1.5847,1.5851,136300000.0
2005-06-30 23:58:00,1.5848,1.585,1.5847,1.5847,136300000.0
2005-06-30 23:59:00,1.5846,1.5846,1.5839,1.5839,136300000.0
2005-07-01 00:00:00,1.5838,1.5843,1.5838,1.5842,136300000.0
2005-07-01 00:01:00,1.5843,1.5844,1.5842,1.5843,136300000.0
2005-07-01 00:02:00,1.5844,1.5845,1.5843,1.5843,136300000.0
2005-07-01 00:03:00,1.5842,1.5843,1.5832,1.5839,136300000.0
2005-07-01 00:04:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-07-01 00:05:00,1.5836,1.5836,1.5828,1.5828,136300000.0
2005-07-01 00:06:00,1.5831,1.5835,1.5829,1.5833,136300000.0
2005-07-01 00:07:00,1.5832,1.5834,1.5832,1.5833,136300000.0
2005-07-01 00:08:00,1.5834,1.5834,1.583,1.5831,136300000.0
2005-07-01 00:09:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-07-01 00:10:00,1.5831,1.5833,1.5831,1.5831,136300000.0
2005-07-01 00:11:00,1.5829,1.5829,1.5822,1.5822,136300000.0
2005-07-01 00:12:00,1.582,1.5821,1.5809,1.5817,136300000.0
2005-07-01 00:13:00,1.5819,1.582,1.5815,1.5815,136300000.0
2005-07-01 00:14:00,1.5814,1.5816,1.5813,1.5816,136300000.0
2005-07-01 00:15:00,1.5818,1.5829,1.5818,1.5827,136300000.0
2005-07-01 00:16:00,1.5828,1.5835,1.5827,1.5834,136300000.0
2005-07-01 00:17:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-07-01 00:18:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-07-01 00:19:00,1.5833,1.5836,1.5832,1.5833,136300000.0
2005-07-01 00:20:00,1.583,1.5831,1.583,1.583,136300000.0
2005-07-01 00:21:00,1.5828,1.5831,1.5827,1.5829,136300000.0
2005-07-01 00:22:00,1.5831,1.5831,1.5827,1.5827,136300000.0
2005-07-01 00:23:00,1.5825,1.5832,1.5825,1.5831,136300000.0
2005-07-01 00:24:00,1.5832,1.5841,1.5831,1.5838,136300000.0
2005-07-01 00:25:00,1.5839,1.5839,1.5837,1.5837,136300000.0
2005-07-01 00:26:00,1.5838,1.5839,1.5838,1.5838,136300000.0
2005-07-01 00:27:00,1.5837,1.5838,1.5836,1.5838,136300000.0
2005-07-01 00:28:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-07-01 00:29:00,1.5837,1.584,1.5836,1.584,136300000.0
2005-07-01 00:30:00,1.5842,1.5848,1.5842,1.5848,136300000.0
2005-07-01 00:31:00,1.585,1.5855,1.585,1.5852,136300000.0
2005-07-01 00:32:00,1.5851,1.5855,1.585,1.5855,136300000.0
2005-07-01 00:33:00,1.5854,1.5854,1.5848,1.5851,136300000.0
2005-07-01 00:34:00,1.585,1.5853,1.5848,1.5853,136300000.0
2005-07-01 00:35:00,1.5852,1.5852,1.5851,1.5852,136300000.0
2005-07-01 00:36:00,1.5851,1.5852,1.585,1.5851,136300000.0
2005-07-01 00:37:00,1.5847,1.5851,1.5846,1.585,136300000.0
2005-07-01 00:38:00,1.5848,1.5848,1.5848,1.5848,136300000.0
2005-07-01 00:39:00,1.585,1.5854,1.585,1.5852,136300000.0
2005-07-01 00:41:00,1.5851,1.5853,1.5851,1.5853,136300000.0
2005-07-01 00:42:00,1.5858,1.5863,1.5858,1.5863,136300000.0
2005-07-01 00:43:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-07-01 00:44:00,1.586,1.5866,1.586,1.5865,136300000.0
2005-07-01 00:45:00,1.5864,1.5868,1.586,1.5868,136300000.0
2005-07-01 00:46:00,1.5869,1.5869,1.5861,1.5862,136300000.0
2005-07-01 00:47:00,1.5861,1.5865,1.5861,1.5863,136300000.0
2005-07-01 00:48:00,1.5861,1.5863,1.5856,1.5856,136300000.0
2005-07-01 00:49:00,1.5861,1.5861,1.5856,1.5859,136300000.0
2005-07-01 00:51:00,1.5861,1.5861,1.5859,1.5859,136300000.0
2005-07-01 00:52:00,1.5861,1.5864,1.5861,1.5863,136300000.0
2005-07-01 00:53:00,1.5861,1.5863,1.5859,1.5859,136300000.0
2005-07-01 00:54:00,1.5858,1.586,1.5857,1.5857,136300000.0
2005-07-01 00:55:00,1.5858,1.5858,1.5857,1.5858,136300000.0
2005-07-01 00:56:00,1.5857,1.5859,1.5851,1.5852,136300000.0
2005-07-01 00:57:00,1.5851,1.5852,1.5851,1.5852,136300000.0
2005-07-01 00:58:00,1.5851,1.5852,1.5851,1.5851,136300000.0
2005-07-01 00:59:00,1.5852,1.5854,1.5851,1.5854,136300000.0
2005-07-01 01:00:00,1.5853,1.5854,1.5853,1.5853,136300000.0
2005-07-01 01:01:00,1.5851,1.5852,1.5848,1.5851,136300000.0
2005-07-01 01:02:00,1.585,1.5855,1.5847,1.5853,136300000.0
2005-07-01 01:03:00,1.5855,1.5857,1.5854,1.5857,136300000.0
2005-07-01 01:04:00,1.5856,1.5857,1.5856,1.5857,136300000.0
2005-07-01 01:05:00,1.5861,1.5861,1.5857,1.586,136300000.0
2005-07-01 01:06:00,1.5861,1.5865,1.586,1.5865,136300000.0
2005-07-01 01:07:00,1.5864,1.5864,1.5859,1.5862,136300000.0
2005-07-01 01:08:00,1.5863,1.5863,1.586,1.5863,136300000.0
2005-07-01 01:09:00,1.5859,1.5861,1.5857,1.5859,136300000.0
2005-07-01 01:10:00,1.586,1.586,1.586,1.586,136300000.0
2005-07-01 01:11:00,1.5861,1.5861,1.5859,1.5859,136300000.0
2005-07-01 01:12:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-07-01 01:14:00,1.5859,1.5859,1.5858,1.5858,136300000.0
2005-07-01 01:15:00,1.5859,1.5859,1.5858,1.5859,136300000.0
2005-07-01 01:16:00,1.5858,1.5858,1.5856,1.5856,136300000.0
2005-07-01 01:17:00,1.5855,1.5855,1.5853,1.5853,136300000.0
2005-07-01 01:18:00,1.5856,1.5856,1.5854,1.5854,136300000.0
2005-07-01 01:19:00,1.5855,1.5856,1.5855,1.5855,136300000.0
2005-07-01 01:20:00,1.5856,1.5856,1.5855,1.5856,136300000.0
2005-07-01 01:21:00,1.5855,1.5857,1.5853,1.5853,136300000.0
2005-07-01 01:22:00,1.5854,1.5859,1.5854,1.5858,136300000.0
2005-07-01 01:23:00,1.5859,1.5859,1.5859,1.5859,136300000.0
2005-07-01 01:24:00,1.5858,1.5858,1.5857,1.5857,136300000.0
2005-07-01 01:25:00,1.5856,1.5859,1.5854,1.5854,136300000.0
2005-07-01 01:26:00,1.5852,1.5855,1.5852,1.5855,136300000.0
2005-07-01 01:27:00,1.5854,1.586,1.5854,1.5858,136300000.0
2005-07-01 01:28:00,1.586,1.586,1.5856,1.5858,136300000.0
2005-07-01 01:29:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-07-01 01:30:00,1.5858,1.5859,1.5856,1.5856,136300000.0
2005-07-01 01:31:00,1.5858,1.5858,1.5853,1.5855,136300000.0
2005-07-01 01:32:00,1.5854,1.5855,1.5854,1.5855,136300000.0
2005-07-01 01:33:00,1.5856,1.5862,1.5856,1.5859,136300000.0
2005-07-01 01:34:00,1.5857,1.5863,1.5857,1.5863,136300000.0
2005-07-01 01:35:00,1.5861,1.5863,1.5861,1.5862,136300000.0
2005-07-01 01:36:00,1.5861,1.5866,1.5861,1.5865,136300000.0
2005-07-01 01:37:00,1.5866,1.5866,1.5864,1.5864,136300000.0
2005-07-01 01:38:00,1.5862,1.5866,1.5862,1.5866,136300000.0
2005-07-01 01:39:00,1.5865,1.5869,1.5862,1.5864,136300000.0
2005-07-01 01:40:00,1.5865,1.5869,1.5865,1.5869,136300000.0
2005-07-01 01:41:00,1.5871,1.5871,1.5865,1.5865,136300000.0
2005-07-01 01:42:00,1.5866,1.5869,1.5866,1.5869,136300000.0
2005-07-01 01:43:00,1.5871,1.5871,1.5869,1.5871,136300000.0
2005-07-01 01:44:00,1.5869,1.5872,1.5869,1.5871,136300000.0
2005-07-01 01:45:00,1.5869,1.5871,1.5869,1.5869,136300000.0
2005-07-01 01:46:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-07-01 01:47:00,1.5869,1.5874,1.5869,1.5874,136300000.0
2005-07-01 01:48:00,1.5873,1.5875,1.5868,1.5871,136300000.0
2005-07-01 01:49:00,1.5872,1.5876,1.5869,1.5873,136300000.0
2005-07-01 01:50:00,1.5874,1.5876,1.5866,1.5868,136300000.0
2005-07-01 01:51:00,1.5866,1.5869,1.5866,1.5868,136300000.0
2005-07-01 01:52:00,1.5866,1.5866,1.5864,1.5866,136300000.0
2005-07-01 01:53:00,1.5869,1.5871,1.5866,1.5871,136300000.0
2005-07-01 01:54:00,1.5869,1.5872,1.5868,1.5869,136300000.0
2005-07-01 01:55:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-07-01 01:56:00,1.5871,1.5871,1.5869,1.5871,136300000.0
2005-07-01 01:57:00,1.5872,1.5872,1.5871,1.5872,136300000.0
2005-07-01 01:58:00,1.5872,1.5872,1.5871,1.5872,136300000.0
2005-07-01 02:00:00,1.587,1.5871,1.5869,1.587,136300000.0
2005-07-01 02:01:00,1.5872,1.5872,1.5868,1.5872,136300000.0
2005-07-01 02:02:00,1.5872,1.5872,1.5869,1.587,136300000.0
2005-07-01 02:03:00,1.5871,1.5871,1.5869,1.587,136300000.0
2005-07-01 02:04:00,1.5869,1.5871,1.5866,1.587,136300000.0
2005-07-01 02:05:00,1.5869,1.5871,1.5866,1.5866,136300000.0
2005-07-01 02:06:00,1.5864,1.5869,1.5864,1.5869,136300000.0
2005-07-01 02:07:00,1.5871,1.5873,1.5871,1.5872,136300000.0
2005-07-01 02:08:00,1.5873,1.5874,1.5871,1.5871,136300000.0
2005-07-01 02:09:00,1.5873,1.5873,1.5869,1.5871,136300000.0
2005-07-01 02:10:00,1.5872,1.5873,1.5871,1.5872,136300000.0
2005-07-01 02:11:00,1.5871,1.5873,1.5869,1.5872,136300000.0
2005-07-01 02:12:00,1.5873,1.5873,1.5869,1.5871,136300000.0
2005-07-01 02:13:00,1.5869,1.5873,1.5869,1.5873,136300000.0
2005-07-01 02:14:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-07-01 02:15:00,1.5873,1.5875,1.5871,1.5875,136300000.0
2005-07-01 02:16:00,1.5876,1.5885,1.5875,1.5884,136300000.0
2005-07-01 02:17:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-01 02:18:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-07-01 02:19:00,1.5881,1.5884,1.588,1.588,136300000.0
2005-07-01 02:20:00,1.5879,1.5881,1.5878,1.5879,136300000.0
2005-07-01 02:21:00,1.5878,1.5881,1.5878,1.5881,136300000.0
2005-07-01 02:22:00,1.5883,1.5885,1.5881,1.5884,136300000.0
2005-07-01 02:23:00,1.5883,1.5885,1.588,1.5884,136300000.0
2005-07-01 02:24:00,1.5881,1.5884,1.5881,1.5881,136300000.0
2005-07-01 02:25:00,1.588,1.5881,1.5879,1.5881,136300000.0
2005-07-01 02:26:00,1.588,1.5881,1.5879,1.5879,136300000.0
2005-07-01 02:27:00,1.588,1.5887,1.588,1.5887,136300000.0
2005-07-01 02:28:00,1.5889,1.5889,1.5884,1.5884,136300000.0
2005-07-01 02:29:00,1.5885,1.5887,1.5881,1.5881,136300000.0
2005-07-01 02:30:00,1.5883,1.5885,1.5883,1.5883,136300000.0
2005-07-01 02:31:00,1.5881,1.5888,1.5881,1.5887,136300000.0
2005-07-01 02:32:00,1.5885,1.5885,1.588,1.588,136300000.0
2005-07-01 02:33:00,1.5876,1.5881,1.5876,1.588,136300000.0
2005-07-01 02:34:00,1.5878,1.588,1.5878,1.588,136300000.0
2005-07-01 02:35:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-07-01 02:36:00,1.5878,1.5881,1.5878,1.5881,136300000.0
2005-07-01 02:37:00,1.588,1.5883,1.5877,1.5881,136300000.0
2005-07-01 02:38:00,1.588,1.5885,1.588,1.5883,136300000.0
2005-07-01 02:39:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-07-01 02:40:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-07-01 02:41:00,1.588,1.5881,1.5879,1.588,136300000.0
2005-07-01 02:42:00,1.5881,1.5884,1.5881,1.5881,136300000.0
2005-07-01 02:43:00,1.5883,1.5885,1.5883,1.5884,136300000.0
2005-07-01 02:44:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-07-01 02:45:00,1.5881,1.5883,1.588,1.5883,136300000.0
2005-07-01 02:46:00,1.5881,1.5883,1.588,1.588,136300000.0
2005-07-01 02:47:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-07-01 02:48:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-07-01 02:49:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-07-01 02:50:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-07-01 02:51:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-07-01 02:52:00,1.5881,1.5885,1.5881,1.5885,136300000.0
2005-07-01 02:53:00,1.5884,1.5889,1.5884,1.5889,136300000.0
2005-07-01 02:54:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-07-01 02:55:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-07-01 02:56:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-07-01 02:57:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-07-01 02:58:00,1.5888,1.5891,1.5887,1.5889,136300000.0
2005-07-01 02:59:00,1.5888,1.5888,1.5883,1.5884,136300000.0
2005-07-01 03:00:00,1.5885,1.5885,1.5883,1.5883,136300000.0
2005-07-01 03:01:00,1.5881,1.5884,1.5881,1.5881,136300000.0
2005-07-01 03:02:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-07-01 03:03:00,1.5884,1.5885,1.5881,1.5885,136300000.0
2005-07-01 03:04:00,1.5887,1.5889,1.5887,1.5887,136300000.0
2005-07-01 03:05:00,1.5888,1.5892,1.5888,1.5889,136300000.0
2005-07-01 03:06:00,1.5891,1.5892,1.5888,1.5889,136300000.0
2005-07-01 03:07:00,1.5888,1.5896,1.5888,1.5894,136300000.0
2005-07-01 03:08:00,1.5895,1.5901,1.5894,1.5899,136300000.0
2005-07-01 03:09:00,1.5898,1.5903,1.5896,1.5903,136300000.0
2005-07-01 03:10:00,1.5904,1.5905,1.5899,1.5903,136300000.0
2005-07-01 03:11:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-07-01 03:12:00,1.59,1.5904,1.5899,1.59,136300000.0
2005-07-01 03:13:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-07-01 03:14:00,1.5904,1.5905,1.5901,1.5904,136300000.0
2005-07-01 03:15:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-07-01 03:16:00,1.5912,1.5916,1.5904,1.5904,136300000.0
2005-07-01 03:17:00,1.5905,1.5906,1.5901,1.5903,136300000.0
2005-07-01 03:18:00,1.5901,1.5903,1.5899,1.59,136300000.0
2005-07-01 03:19:00,1.5901,1.5903,1.5899,1.5899,136300000.0
2005-07-01 03:20:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-07-01 03:21:00,1.5898,1.5906,1.5898,1.5906,136300000.0
2005-07-01 03:22:00,1.5904,1.5904,1.5901,1.5904,136300000.0
2005-07-01 03:23:00,1.5905,1.5906,1.5903,1.5904,136300000.0
2005-07-01 03:24:00,1.5905,1.5909,1.5905,1.5909,136300000.0
2005-07-01 03:25:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-01 03:26:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-07-01 03:27:00,1.5909,1.5915,1.5907,1.5913,136300000.0
2005-07-01 03:28:00,1.5912,1.5912,1.5907,1.5909,136300000.0
2005-07-01 03:29:00,1.5911,1.5911,1.5905,1.5905,136300000.0
2005-07-01 03:30:00,1.5904,1.5905,1.5879,1.5888,136300000.0
2005-07-01 03:31:00,1.5889,1.5896,1.5884,1.5884,136300000.0
2005-07-01 03:32:00,1.5883,1.5883,1.5876,1.5878,136300000.0
2005-07-01 03:33:00,1.5876,1.5887,1.5874,1.5883,136300000.0
2005-07-01 03:34:00,1.5884,1.5899,1.5881,1.5899,136300000.0
2005-07-01 03:35:00,1.59,1.59,1.5889,1.5892,136300000.0
2005-07-01 03:36:00,1.5889,1.5896,1.5889,1.5896,136300000.0
2005-07-01 03:37:00,1.5895,1.5899,1.5895,1.5899,136300000.0
2005-07-01 03:38:00,1.5898,1.5913,1.5896,1.5911,136300000.0
2005-07-01 03:39:00,1.5907,1.5909,1.59,1.5901,136300000.0
2005-07-01 03:40:00,1.59,1.5904,1.59,1.5903,136300000.0
2005-07-01 03:41:00,1.5904,1.5904,1.5896,1.5896,136300000.0
2005-07-01 03:42:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-07-01 03:43:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-07-01 03:44:00,1.5895,1.5899,1.5895,1.5896,136300000.0
2005-07-01 03:45:00,1.5898,1.5898,1.5892,1.5894,136300000.0
2005-07-01 03:46:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-07-01 03:47:00,1.5891,1.5892,1.5891,1.5891,136300000.0
2005-07-01 03:48:00,1.5888,1.5891,1.5884,1.5884,136300000.0
2005-07-01 03:49:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-07-01 03:50:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-07-01 03:51:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-07-01 03:52:00,1.5885,1.5885,1.5881,1.5884,136300000.0
2005-07-01 03:53:00,1.5885,1.5887,1.5881,1.5883,136300000.0
2005-07-01 03:54:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-07-01 03:55:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-07-01 03:56:00,1.5883,1.5885,1.5881,1.5883,136300000.0
2005-07-01 03:57:00,1.5881,1.5887,1.5881,1.5887,136300000.0
2005-07-01 03:58:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-07-01 03:59:00,1.5887,1.5888,1.5887,1.5888,136300000.0
2005-07-01 04:00:00,1.5887,1.5889,1.5887,1.5887,136300000.0
2005-07-01 04:01:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-07-01 04:02:00,1.5889,1.5889,1.5884,1.5888,136300000.0
2005-07-01 04:03:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-07-01 04:04:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-07-01 04:05:00,1.5885,1.5888,1.5884,1.5885,136300000.0
2005-07-01 04:06:00,1.5884,1.5887,1.5884,1.5884,136300000.0
2005-07-01 04:07:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-07-01 04:08:00,1.5881,1.5883,1.5878,1.5878,136300000.0
2005-07-01 04:09:00,1.5877,1.5878,1.5876,1.5876,136300000.0
2005-07-01 04:10:00,1.5878,1.5881,1.5877,1.5879,136300000.0
2005-07-01 04:11:00,1.588,1.588,1.588,1.588,136300000.0
2005-07-01 04:12:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-07-01 04:15:00,1.588,1.5881,1.5878,1.5879,136300000.0
2005-07-01 04:16:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-07-01 04:17:00,1.5877,1.5878,1.5874,1.5878,136300000.0
2005-07-01 04:18:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-07-01 04:19:00,1.5876,1.5877,1.5875,1.5877,136300000.0
2005-07-01 04:20:00,1.5876,1.5879,1.5876,1.5876,136300000.0
2005-07-01 04:21:00,1.5878,1.5879,1.5875,1.5876,136300000.0
2005-07-01 04:22:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-07-01 04:23:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-07-01 04:24:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-07-01 04:25:00,1.5879,1.5879,1.5876,1.5877,136300000.0
2005-07-01 04:26:00,1.5876,1.5878,1.5876,1.5876,136300000.0
2005-07-01 04:27:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-07-01 04:28:00,1.5877,1.5879,1.5876,1.5878,136300000.0
2005-07-01 04:29:00,1.5879,1.5879,1.5877,1.5879,136300000.0
2005-07-01 04:30:00,1.5878,1.5878,1.5877,1.5878,136300000.0
2005-07-01 04:31:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-07-01 04:32:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-07-01 04:33:00,1.5877,1.5877,1.5874,1.5875,136300000.0
2005-07-01 04:34:00,1.5876,1.5877,1.5875,1.5875,136300000.0
2005-07-01 04:35:00,1.5876,1.5876,1.5874,1.5875,136300000.0
2005-07-01 04:36:00,1.5874,1.5874,1.5869,1.5869,136300000.0
2005-07-01 04:38:00,1.5863,1.5866,1.5862,1.5864,136300000.0
2005-07-01 04:39:00,1.5863,1.5871,1.5863,1.5869,136300000.0
2005-07-01 04:40:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-07-01 04:41:00,1.5868,1.5871,1.5868,1.5871,136300000.0
2005-07-01 04:42:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-07-01 04:43:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-07-01 04:44:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-07-01 04:46:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-07-01 04:47:00,1.5869,1.5869,1.5866,1.5868,136300000.0
2005-07-01 04:48:00,1.5866,1.5868,1.5866,1.5868,136300000.0
2005-07-01 04:49:00,1.5865,1.5866,1.5864,1.5865,136300000.0
2005-07-01 04:50:00,1.5866,1.5866,1.5861,1.5861,136300000.0
2005-07-01 04:51:00,1.5862,1.5864,1.5862,1.5864,136300000.0
2005-07-01 04:52:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-07-01 04:53:00,1.5864,1.5866,1.5864,1.5866,136300000.0
2005-07-01 04:54:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-07-01 04:56:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-07-01 04:57:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-01 04:58:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-07-01 05:01:00,1.5868,1.5868,1.5865,1.5865,136300000.0
2005-07-01 05:02:00,1.5864,1.5866,1.5863,1.5863,136300000.0
2005-07-01 05:03:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-07-01 05:04:00,1.5864,1.5864,1.5861,1.5862,136300000.0
2005-07-01 05:05:00,1.5861,1.5861,1.5859,1.5859,136300000.0
2005-07-01 05:06:00,1.586,1.5862,1.586,1.5861,136300000.0
2005-07-01 05:08:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-07-01 05:09:00,1.586,1.586,1.5859,1.586,136300000.0
2005-07-01 05:10:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-07-01 05:11:00,1.5862,1.5862,1.586,1.586,136300000.0
2005-07-01 05:12:00,1.5862,1.5862,1.5859,1.586,136300000.0
2005-07-01 05:13:00,1.5861,1.5861,1.5859,1.586,136300000.0
2005-07-01 05:14:00,1.5861,1.5861,1.5859,1.586,136300000.0
2005-07-01 05:15:00,1.5861,1.5862,1.5857,1.5859,136300000.0
2005-07-01 05:16:00,1.586,1.5863,1.5859,1.5859,136300000.0
2005-07-01 05:17:00,1.5857,1.5859,1.5856,1.5858,136300000.0
2005-07-01 05:18:00,1.5857,1.5858,1.5856,1.5857,136300000.0
2005-07-01 05:19:00,1.5858,1.5858,1.5857,1.5857,136300000.0
2005-07-01 05:20:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-07-01 05:21:00,1.5857,1.5859,1.5857,1.5859,136300000.0
2005-07-01 05:22:00,1.586,1.5861,1.5859,1.586,136300000.0
2005-07-01 05:23:00,1.5859,1.5861,1.5859,1.5859,136300000.0
2005-07-01 05:24:00,1.5858,1.5859,1.5858,1.5858,136300000.0
2005-07-01 05:26:00,1.5859,1.5862,1.5859,1.5862,136300000.0
2005-07-01 05:27:00,1.5865,1.5873,1.5863,1.5868,136300000.0
2005-07-01 05:29:00,1.5869,1.5869,1.5868,1.5869,136300000.0
2005-07-01 05:31:00,1.5868,1.5871,1.5868,1.5871,136300000.0
2005-07-01 05:32:00,1.587,1.587,1.5869,1.5869,136300000.0
2005-07-01 05:33:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-07-01 05:34:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-07-01 05:35:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-07-01 05:36:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-01 05:37:00,1.5864,1.5864,1.5861,1.5861,136300000.0
2005-07-01 05:38:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-07-01 05:39:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-07-01 05:40:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-07-01 05:41:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-01 05:42:00,1.5862,1.5863,1.5862,1.5862,136300000.0
2005-07-01 05:43:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-07-01 05:44:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-01 05:45:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-01 05:46:00,1.5861,1.5863,1.5861,1.5862,136300000.0
2005-07-01 05:47:00,1.5863,1.5865,1.5863,1.5864,136300000.0
2005-07-01 05:48:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-07-01 05:49:00,1.5864,1.5865,1.5862,1.5864,136300000.0
2005-07-01 05:50:00,1.5863,1.5865,1.5862,1.5862,136300000.0
2005-07-01 05:51:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-07-01 05:52:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-07-01 05:53:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-01 05:55:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-07-01 05:56:00,1.5864,1.5865,1.5864,1.5864,136300000.0
2005-07-01 05:57:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-01 05:58:00,1.5862,1.5864,1.5862,1.5864,136300000.0
2005-07-01 06:00:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-07-01 06:01:00,1.5865,1.5865,1.5864,1.5865,136300000.0
2005-07-01 06:02:00,1.5866,1.5866,1.5863,1.5863,136300000.0
2005-07-01 06:03:00,1.5864,1.5864,1.5862,1.5863,136300000.0
2005-07-01 06:04:00,1.5864,1.5864,1.5862,1.5862,136300000.0
2005-07-01 06:05:00,1.5863,1.5865,1.5861,1.5862,136300000.0
2005-07-01 06:06:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-07-01 06:07:00,1.5863,1.5866,1.5862,1.5866,136300000.0
2005-07-01 06:08:00,1.5869,1.5869,1.5866,1.5868,136300000.0
2005-07-01 06:09:00,1.5869,1.5871,1.5868,1.5869,136300000.0
2005-07-01 06:11:00,1.5868,1.5868,1.5865,1.5865,136300000.0
2005-07-01 06:12:00,1.5866,1.5869,1.5864,1.5864,136300000.0
2005-07-01 06:13:00,1.5863,1.5863,1.5861,1.5862,136300000.0
2005-07-01 06:14:00,1.5864,1.5864,1.5854,1.5856,136300000.0
2005-07-01 06:15:00,1.5855,1.5856,1.5852,1.5852,136300000.0
2005-07-01 06:16:00,1.585,1.5856,1.585,1.5853,136300000.0
2005-07-01 06:17:00,1.5852,1.5854,1.585,1.5854,136300000.0
2005-07-01 06:18:00,1.5853,1.5854,1.5852,1.5854,136300000.0
2005-07-01 06:19:00,1.5853,1.5855,1.5852,1.5855,136300000.0
2005-07-01 06:20:00,1.5856,1.5856,1.5854,1.5854,136300000.0
2005-07-01 06:21:00,1.5853,1.5855,1.5853,1.5855,136300000.0
2005-07-01 06:22:00,1.5856,1.5856,1.5854,1.5856,136300000.0
2005-07-01 06:23:00,1.5855,1.5856,1.5852,1.5854,136300000.0
2005-07-01 06:24:00,1.5853,1.5856,1.5853,1.5856,136300000.0
2005-07-01 06:25:00,1.5855,1.5856,1.5855,1.5855,136300000.0
2005-07-01 06:26:00,1.5856,1.5856,1.5853,1.5855,136300000.0
2005-07-01 06:27:00,1.5856,1.5856,1.5856,1.5856,136300000.0
2005-07-01 06:28:00,1.5857,1.5857,1.5852,1.5854,136300000.0
2005-07-01 06:29:00,1.5855,1.5857,1.5854,1.5856,136300000.0
2005-07-01 06:30:00,1.5855,1.5858,1.5854,1.5858,136300000.0
2005-07-01 06:31:00,1.5857,1.5858,1.5857,1.5858,136300000.0
2005-07-01 06:32:00,1.5859,1.5861,1.5857,1.586,136300000.0
2005-07-01 06:33:00,1.5861,1.5862,1.5858,1.586,136300000.0
2005-07-01 06:34:00,1.5859,1.5861,1.5859,1.5861,136300000.0
2005-07-01 06:35:00,1.586,1.5861,1.586,1.5861,136300000.0
2005-07-01 06:36:00,1.5862,1.5862,1.5859,1.586,136300000.0
2005-07-01 06:37:00,1.5858,1.5862,1.5857,1.586,136300000.0
2005-07-01 06:38:00,1.5861,1.5865,1.5859,1.5864,136300000.0
2005-07-01 06:39:00,1.5865,1.5866,1.5861,1.5866,136300000.0
2005-07-01 06:40:00,1.5868,1.5868,1.5861,1.5861,136300000.0
2005-07-01 06:41:00,1.5862,1.5864,1.5862,1.5863,136300000.0
2005-07-01 06:42:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-07-01 06:43:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-07-01 06:44:00,1.5862,1.5862,1.5857,1.5857,136300000.0
2005-07-01 06:45:00,1.5858,1.5862,1.5858,1.5862,136300000.0
2005-07-01 06:46:00,1.5861,1.5862,1.5859,1.5861,136300000.0
2005-07-01 06:47:00,1.586,1.5863,1.586,1.5861,136300000.0
2005-07-01 06:48:00,1.5862,1.5863,1.586,1.5863,136300000.0
2005-07-01 06:49:00,1.5864,1.5864,1.5861,1.5863,136300000.0
2005-07-01 06:50:00,1.5862,1.5866,1.586,1.5865,136300000.0
2005-07-01 06:51:00,1.5866,1.5869,1.5865,1.5868,136300000.0
2005-07-01 06:52:00,1.5866,1.5866,1.5863,1.5863,136300000.0
2005-07-01 06:53:00,1.5864,1.5866,1.5862,1.5866,136300000.0
2005-07-01 06:54:00,1.5869,1.5869,1.5864,1.5866,136300000.0
2005-07-01 06:55:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-07-01 06:56:00,1.5868,1.5868,1.5865,1.5866,136300000.0
2005-07-01 06:57:00,1.5865,1.5869,1.5865,1.5868,136300000.0
2005-07-01 06:58:00,1.5866,1.5868,1.5864,1.5866,136300000.0
2005-07-01 06:59:00,1.5864,1.5871,1.5864,1.5868,136300000.0
2005-07-01 07:00:00,1.5869,1.5871,1.5866,1.5869,136300000.0
2005-07-01 07:01:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-07-01 07:02:00,1.5866,1.5869,1.5864,1.5864,136300000.0
2005-07-01 07:03:00,1.5866,1.5868,1.5864,1.5868,136300000.0
2005-07-01 07:04:00,1.5866,1.5866,1.5865,1.5866,136300000.0
2005-07-01 07:05:00,1.5869,1.5872,1.5869,1.5871,136300000.0
2005-07-01 07:06:00,1.5869,1.5869,1.5865,1.5865,136300000.0
2005-07-01 07:07:00,1.5864,1.5865,1.586,1.5862,136300000.0
2005-07-01 07:08:00,1.5863,1.5864,1.5857,1.586,136300000.0
2005-07-01 07:09:00,1.5861,1.5864,1.5859,1.586,136300000.0
2005-07-01 07:10:00,1.5862,1.5866,1.586,1.5866,136300000.0
2005-07-01 07:11:00,1.5865,1.5866,1.5863,1.5865,136300000.0
2005-07-01 07:12:00,1.5866,1.5869,1.5863,1.5866,136300000.0
2005-07-01 07:13:00,1.5865,1.5868,1.5864,1.5866,136300000.0
2005-07-01 07:14:00,1.5865,1.5865,1.5855,1.5861,136300000.0
2005-07-01 07:15:00,1.5862,1.5866,1.5859,1.5864,136300000.0
2005-07-01 07:16:00,1.5866,1.5869,1.5862,1.5868,136300000.0
2005-07-01 07:17:00,1.5869,1.5869,1.5864,1.5866,136300000.0
2005-07-01 07:18:00,1.5864,1.5866,1.5862,1.5863,136300000.0
2005-07-01 07:19:00,1.5862,1.5872,1.5861,1.5872,136300000.0
2005-07-01 07:20:00,1.5873,1.5878,1.5873,1.5873,136300000.0
2005-07-01 07:21:00,1.5872,1.5877,1.5869,1.5877,136300000.0
2005-07-01 07:22:00,1.5876,1.5881,1.5876,1.5879,136300000.0
2005-07-01 07:23:00,1.5878,1.588,1.5875,1.5878,136300000.0
2005-07-01 07:24:00,1.5877,1.588,1.5874,1.5874,136300000.0
2005-07-01 07:25:00,1.5875,1.5877,1.5873,1.5875,136300000.0
2005-07-01 07:26:00,1.5876,1.5879,1.5875,1.5878,136300000.0
2005-07-01 07:27:00,1.5877,1.5878,1.5872,1.5873,136300000.0
2005-07-01 07:28:00,1.5874,1.5878,1.5873,1.5876,136300000.0
2005-07-01 07:29:00,1.5875,1.5877,1.5872,1.5872,136300000.0
2005-07-01 07:30:00,1.5871,1.5872,1.5869,1.5871,136300000.0
2005-07-01 07:31:00,1.5869,1.5875,1.5866,1.5875,136300000.0
2005-07-01 07:32:00,1.5874,1.5877,1.5872,1.5877,136300000.0
2005-07-01 07:33:00,1.5876,1.5885,1.5876,1.5883,136300000.0
2005-07-01 07:34:00,1.5884,1.5884,1.5879,1.5881,136300000.0
2005-07-01 07:35:00,1.588,1.5881,1.5871,1.5876,136300000.0
2005-07-01 07:36:00,1.5875,1.5876,1.5872,1.5872,136300000.0
2005-07-01 07:37:00,1.5869,1.5874,1.5869,1.5874,136300000.0
2005-07-01 07:38:00,1.5875,1.5876,1.5871,1.5872,136300000.0
2005-07-01 07:39:00,1.5873,1.5875,1.5872,1.5873,136300000.0
2005-07-01 07:40:00,1.5872,1.5873,1.5868,1.5871,136300000.0
2005-07-01 07:42:00,1.5869,1.5874,1.5869,1.5871,136300000.0
2005-07-01 07:43:00,1.5872,1.5872,1.5869,1.5869,136300000.0
2005-07-01 07:44:00,1.5868,1.5869,1.5864,1.5866,136300000.0
2005-07-01 07:45:00,1.5865,1.5871,1.5865,1.5869,136300000.0
2005-07-01 07:46:00,1.5871,1.5871,1.5869,1.5871,136300000.0
2005-07-01 07:47:00,1.5869,1.5871,1.5869,1.5871,136300000.0
2005-07-01 07:48:00,1.5868,1.5881,1.5866,1.5879,136300000.0
2005-07-01 07:49:00,1.5878,1.5878,1.5872,1.5873,136300000.0
2005-07-01 07:50:00,1.5874,1.5875,1.5874,1.5875,136300000.0
2005-07-01 07:51:00,1.5876,1.5881,1.5874,1.5879,136300000.0
2005-07-01 07:52:00,1.5881,1.5881,1.5874,1.5876,136300000.0
2005-07-01 07:53:00,1.5876,1.5888,1.5876,1.5887,136300000.0
2005-07-01 07:54:00,1.5889,1.5889,1.5869,1.5876,136300000.0
2005-07-01 07:55:00,1.5879,1.5884,1.5878,1.5881,136300000.0
2005-07-01 07:56:00,1.588,1.5891,1.588,1.5889,136300000.0
2005-07-01 07:57:00,1.5888,1.5888,1.5881,1.5883,136300000.0
2005-07-01 07:58:00,1.5884,1.5884,1.5875,1.5881,136300000.0
2005-07-01 07:59:00,1.5883,1.5883,1.5875,1.588,136300000.0
2005-07-01 08:00:00,1.5879,1.5879,1.5873,1.5877,136300000.0
2005-07-01 08:01:00,1.5876,1.5881,1.5873,1.5881,136300000.0
2005-07-01 08:02:00,1.588,1.5881,1.5874,1.5877,136300000.0
2005-07-01 08:03:00,1.5876,1.5879,1.5873,1.5879,136300000.0
2005-07-01 08:04:00,1.588,1.5885,1.588,1.5884,136300000.0
2005-07-01 08:05:00,1.5883,1.5886,1.5881,1.5885,136300000.0
2005-07-01 08:06:00,1.5884,1.5886,1.5883,1.5884,136300000.0
2005-07-01 08:07:00,1.5883,1.5885,1.5881,1.5884,136300000.0
2005-07-01 08:08:00,1.5883,1.589,1.5883,1.5889,136300000.0
2005-07-01 08:09:00,1.5887,1.5891,1.5887,1.589,136300000.0
2005-07-01 08:10:00,1.5889,1.5893,1.5889,1.5892,136300000.0
2005-07-01 08:11:00,1.5893,1.5895,1.589,1.589,136300000.0
2005-07-01 08:12:00,1.5892,1.5892,1.5887,1.5889,136300000.0
2005-07-01 08:13:00,1.589,1.5892,1.5886,1.5888,136300000.0
2005-07-01 08:14:00,1.5887,1.5901,1.5887,1.5898,136300000.0
2005-07-01 08:15:00,1.59,1.5905,1.5897,1.5904,136300000.0
2005-07-01 08:16:00,1.5902,1.5906,1.59,1.5904,136300000.0
2005-07-01 08:17:00,1.5905,1.5912,1.5901,1.5905,136300000.0
2005-07-01 08:18:00,1.5908,1.591,1.59,1.5903,136300000.0
2005-07-01 08:19:00,1.5902,1.5902,1.5891,1.5892,136300000.0
2005-07-01 08:20:00,1.5893,1.5897,1.5892,1.5896,136300000.0
2005-07-01 08:21:00,1.5895,1.5902,1.5893,1.5901,136300000.0
2005-07-01 08:22:00,1.59,1.59,1.5897,1.5897,136300000.0
2005-07-01 08:23:00,1.5898,1.59,1.5897,1.59,136300000.0
2005-07-01 08:24:00,1.5899,1.59,1.5896,1.59,136300000.0
2005-07-01 08:25:00,1.5899,1.59,1.5897,1.59,136300000.0
2005-07-01 08:26:00,1.5898,1.59,1.5897,1.5899,136300000.0
2005-07-01 08:27:00,1.59,1.5901,1.59,1.59,136300000.0
2005-07-01 08:28:00,1.5899,1.5902,1.5897,1.5897,136300000.0
2005-07-01 08:29:00,1.5895,1.5899,1.5893,1.5897,136300000.0
2005-07-01 08:30:00,1.5901,1.5903,1.5897,1.5903,136300000.0
2005-07-01 08:31:00,1.5904,1.5911,1.5903,1.5908,136300000.0
2005-07-01 08:32:00,1.5907,1.5908,1.5898,1.5898,136300000.0
2005-07-01 08:33:00,1.5897,1.5907,1.5897,1.5907,136300000.0
2005-07-01 08:34:00,1.5905,1.5907,1.5903,1.5904,136300000.0
2005-07-01 08:35:00,1.59,1.5903,1.5898,1.5902,136300000.0
2005-07-01 08:36:00,1.5901,1.5902,1.5899,1.5899,136300000.0
2005-07-01 08:37:00,1.59,1.5902,1.59,1.59,136300000.0
2005-07-01 08:38:00,1.5899,1.5901,1.5899,1.59,136300000.0
2005-07-01 08:39:00,1.5899,1.5902,1.5898,1.59,136300000.0
2005-07-01 08:40:00,1.5899,1.5903,1.5898,1.59,136300000.0
2005-07-01 08:41:00,1.5901,1.5904,1.59,1.59,136300000.0
2005-07-01 08:42:00,1.5901,1.5903,1.5898,1.59,136300000.0
2005-07-01 08:43:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-07-01 08:44:00,1.59,1.5902,1.5895,1.5895,136300000.0
2005-07-01 08:45:00,1.5896,1.5899,1.5893,1.5897,136300000.0
2005-07-01 08:46:00,1.59,1.5903,1.5898,1.59,136300000.0
2005-07-01 08:47:00,1.5899,1.5907,1.5899,1.5907,136300000.0
2005-07-01 08:48:00,1.5906,1.5916,1.5904,1.5912,136300000.0
2005-07-01 08:49:00,1.591,1.5911,1.5908,1.5908,136300000.0
2005-07-01 08:50:00,1.5907,1.5908,1.5903,1.5905,136300000.0
2005-07-01 08:51:00,1.5904,1.5905,1.5902,1.5903,136300000.0
2005-07-01 08:52:00,1.5902,1.5905,1.5902,1.5903,136300000.0
2005-07-01 08:53:00,1.5904,1.5905,1.5901,1.5901,136300000.0
2005-07-01 08:54:00,1.5898,1.5902,1.5895,1.5901,136300000.0
2005-07-01 08:55:00,1.5899,1.5902,1.5897,1.5901,136300000.0
2005-07-01 08:56:00,1.59,1.59,1.5895,1.5895,136300000.0
2005-07-01 08:57:00,1.5896,1.5898,1.5894,1.5896,136300000.0
2005-07-01 08:58:00,1.5895,1.5897,1.5892,1.5895,136300000.0
2005-07-01 08:59:00,1.5894,1.5895,1.5891,1.5893,136300000.0
2005-07-01 09:00:00,1.5895,1.5897,1.5895,1.5896,136300000.0
2005-07-01 09:01:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-07-01 09:02:00,1.5898,1.5901,1.5896,1.5896,136300000.0
2005-07-01 09:03:00,1.5899,1.5903,1.5899,1.5902,136300000.0
2005-07-01 09:04:00,1.5904,1.5905,1.59,1.59,136300000.0
2005-07-01 09:05:00,1.5899,1.5899,1.5892,1.5895,136300000.0
2005-07-01 09:06:00,1.5897,1.5902,1.5895,1.5896,136300000.0
2005-07-01 09:07:00,1.5898,1.5898,1.5892,1.5897,136300000.0
2005-07-01 09:08:00,1.5894,1.5902,1.5894,1.5901,136300000.0
2005-07-01 09:09:00,1.5903,1.5912,1.5901,1.5907,136300000.0
2005-07-01 09:10:00,1.5909,1.5911,1.5905,1.5909,136300000.0
2005-07-01 09:11:00,1.591,1.5913,1.5907,1.5909,136300000.0
2005-07-01 09:12:00,1.591,1.5912,1.5907,1.5909,136300000.0
2005-07-01 09:13:00,1.5911,1.5912,1.5908,1.5909,136300000.0
2005-07-01 09:14:00,1.591,1.5918,1.5908,1.5916,136300000.0
2005-07-01 09:15:00,1.5918,1.5919,1.5913,1.5916,136300000.0
2005-07-01 09:16:00,1.5915,1.5916,1.5913,1.5915,136300000.0
2005-07-01 09:17:00,1.5914,1.5917,1.5914,1.5914,136300000.0
2005-07-01 09:18:00,1.5915,1.5924,1.5914,1.5922,136300000.0
2005-07-01 09:19:00,1.5921,1.5925,1.5917,1.5922,136300000.0
2005-07-01 09:20:00,1.5923,1.5923,1.5916,1.5922,136300000.0
2005-07-01 09:21:00,1.5924,1.5924,1.5918,1.5918,136300000.0
2005-07-01 09:22:00,1.5922,1.5922,1.5911,1.5911,136300000.0
2005-07-01 09:23:00,1.5912,1.5912,1.5907,1.5907,136300000.0
2005-07-01 09:24:00,1.5906,1.5906,1.5903,1.5903,136300000.0
2005-07-01 09:25:00,1.5904,1.5907,1.59,1.59,136300000.0
2005-07-01 09:26:00,1.5901,1.5905,1.5899,1.5902,136300000.0
2005-07-01 09:27:00,1.5903,1.5907,1.5902,1.5905,136300000.0
2005-07-01 09:28:00,1.5904,1.5906,1.5898,1.5904,136300000.0
2005-07-01 09:29:00,1.5902,1.5904,1.5897,1.5902,136300000.0
2005-07-01 09:30:00,1.5904,1.5907,1.5898,1.5905,136300000.0
2005-07-01 09:31:00,1.5907,1.591,1.5906,1.5908,136300000.0
2005-07-01 09:32:00,1.5907,1.5908,1.5905,1.5905,136300000.0
2005-07-01 09:33:00,1.5904,1.5907,1.5903,1.5905,136300000.0
2005-07-01 09:34:00,1.5904,1.5906,1.5901,1.5902,136300000.0
2005-07-01 09:35:00,1.5908,1.5908,1.59,1.5904,136300000.0
2005-07-01 09:36:00,1.5905,1.5908,1.5904,1.5906,136300000.0
2005-07-01 09:37:00,1.5907,1.5909,1.5905,1.5907,136300000.0
2005-07-01 09:38:00,1.5908,1.5909,1.5906,1.5907,136300000.0
2005-07-01 09:39:00,1.5908,1.5915,1.5908,1.5914,136300000.0
2005-07-01 09:40:00,1.5913,1.5913,1.5907,1.5908,136300000.0
2005-07-01 09:41:00,1.5913,1.5916,1.5909,1.5912,136300000.0
2005-07-01 09:42:00,1.5911,1.5911,1.5904,1.5908,136300000.0
2005-07-01 09:43:00,1.5906,1.5908,1.5902,1.5902,136300000.0
2005-07-01 09:44:00,1.5903,1.5908,1.5902,1.5908,136300000.0
2005-07-01 09:45:00,1.5911,1.5919,1.5907,1.5919,136300000.0
2005-07-01 09:46:00,1.5917,1.592,1.5916,1.5917,136300000.0
2005-07-01 09:47:00,1.5914,1.592,1.5914,1.592,136300000.0
2005-07-01 09:48:00,1.5919,1.5923,1.5919,1.5919,136300000.0
2005-07-01 09:49:00,1.5918,1.5921,1.5916,1.5917,136300000.0
2005-07-01 09:50:00,1.5916,1.5918,1.5914,1.5916,136300000.0
2005-07-01 09:51:00,1.5915,1.5916,1.5913,1.5913,136300000.0
2005-07-01 09:52:00,1.591,1.5917,1.591,1.5915,136300000.0
2005-07-01 09:53:00,1.5917,1.5918,1.5912,1.5915,136300000.0
2005-07-01 09:54:00,1.5917,1.5919,1.591,1.591,136300000.0
2005-07-01 09:55:00,1.5908,1.5908,1.5895,1.5897,136300000.0
2005-07-01 09:56:00,1.5896,1.59,1.5894,1.5896,136300000.0
2005-07-01 09:57:00,1.5893,1.5895,1.589,1.5893,136300000.0
2005-07-01 09:58:00,1.5892,1.5894,1.589,1.5893,136300000.0
2005-07-01 09:59:00,1.5892,1.5896,1.5889,1.5891,136300000.0
2005-07-01 10:00:00,1.5893,1.59,1.5892,1.5898,136300000.0
2005-07-01 10:01:00,1.5896,1.5896,1.589,1.589,136300000.0
2005-07-01 10:02:00,1.5889,1.5893,1.5884,1.5893,136300000.0
2005-07-01 10:03:00,1.5892,1.5895,1.5892,1.5895,136300000.0
2005-07-01 10:04:00,1.5894,1.5899,1.5892,1.5897,136300000.0
2005-07-01 10:05:00,1.5895,1.5896,1.5886,1.5886,136300000.0
2005-07-01 10:06:00,1.5884,1.5887,1.5883,1.5885,136300000.0
2005-07-01 10:07:00,1.5887,1.5887,1.5882,1.5885,136300000.0
2005-07-01 10:08:00,1.5886,1.5888,1.588,1.5883,136300000.0
2005-07-01 10:09:00,1.5882,1.5885,1.5881,1.5885,136300000.0
2005-07-01 10:10:00,1.5883,1.5886,1.5883,1.5883,136300000.0
2005-07-01 10:11:00,1.5884,1.5885,1.5883,1.5883,136300000.0
2005-07-01 10:12:00,1.5884,1.5885,1.588,1.5881,136300000.0
2005-07-01 10:13:00,1.5883,1.5883,1.588,1.5883,136300000.0
2005-07-01 10:14:00,1.5884,1.5887,1.5882,1.5886,136300000.0
2005-07-01 10:15:00,1.5887,1.5891,1.5885,1.5888,136300000.0
2005-07-01 10:16:00,1.5886,1.5893,1.5886,1.5891,136300000.0
2005-07-01 10:17:00,1.5892,1.5892,1.5888,1.5888,136300000.0
2005-07-01 10:18:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-07-01 10:19:00,1.5888,1.5889,1.5885,1.5886,136300000.0
2005-07-01 10:20:00,1.5885,1.5886,1.5877,1.5877,136300000.0
2005-07-01 10:21:00,1.5879,1.5881,1.5872,1.5873,136300000.0
2005-07-01 10:22:00,1.5874,1.5874,1.5868,1.587,136300000.0
2005-07-01 10:23:00,1.5869,1.587,1.5855,1.5858,136300000.0
2005-07-01 10:24:00,1.5859,1.5877,1.5858,1.5876,136300000.0
2005-07-01 10:25:00,1.5875,1.5878,1.5875,1.5876,136300000.0
2005-07-01 10:26:00,1.5877,1.5877,1.5874,1.5875,136300000.0
2005-07-01 10:27:00,1.5874,1.5874,1.5871,1.5872,136300000.0
2005-07-01 10:28:00,1.5873,1.5876,1.5872,1.5873,136300000.0
2005-07-01 10:29:00,1.5875,1.5881,1.5873,1.588,136300000.0
2005-07-01 10:30:00,1.5881,1.5888,1.5879,1.5881,136300000.0
2005-07-01 10:31:00,1.588,1.5886,1.5877,1.5877,136300000.0
2005-07-01 10:32:00,1.5879,1.588,1.5873,1.5874,136300000.0
2005-07-01 10:33:00,1.5873,1.5876,1.5871,1.5875,136300000.0
2005-07-01 10:34:00,1.5874,1.5875,1.5873,1.5874,136300000.0
2005-07-01 10:35:00,1.5875,1.5877,1.5872,1.5872,136300000.0
2005-07-01 10:36:00,1.587,1.587,1.5868,1.5869,136300000.0
2005-07-01 10:37:00,1.587,1.587,1.5867,1.5868,136300000.0
2005-07-01 10:38:00,1.5869,1.5871,1.5869,1.587,136300000.0
2005-07-01 10:39:00,1.5869,1.587,1.5867,1.5868,136300000.0
2005-07-01 10:40:00,1.5869,1.5869,1.5867,1.5867,136300000.0
2005-07-01 10:41:00,1.5868,1.5872,1.5867,1.587,136300000.0
2005-07-01 10:42:00,1.5871,1.5874,1.5871,1.5872,136300000.0
2005-07-01 10:43:00,1.5874,1.5877,1.5873,1.5877,136300000.0
2005-07-01 10:44:00,1.5876,1.5879,1.5875,1.5878,136300000.0
2005-07-01 10:45:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-07-01 10:46:00,1.5882,1.5884,1.5882,1.5884,136300000.0
2005-07-01 10:47:00,1.5885,1.5885,1.5877,1.5881,136300000.0
2005-07-01 10:48:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-01 10:49:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-07-01 10:50:00,1.588,1.5882,1.588,1.588,136300000.0
2005-07-01 10:51:00,1.5879,1.5883,1.5879,1.588,136300000.0
2005-07-01 10:52:00,1.5882,1.5884,1.5882,1.5884,136300000.0
2005-07-01 10:53:00,1.5885,1.5888,1.5884,1.5886,136300000.0
2005-07-01 10:55:00,1.5887,1.589,1.5887,1.5888,136300000.0
2005-07-01 10:56:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-07-01 10:57:00,1.5886,1.5889,1.5886,1.5888,136300000.0
2005-07-01 10:58:00,1.5889,1.589,1.5887,1.5889,136300000.0
2005-07-01 10:59:00,1.5888,1.589,1.5887,1.589,136300000.0
2005-07-01 11:00:00,1.5889,1.5893,1.5886,1.5888,136300000.0
2005-07-01 11:01:00,1.5889,1.5898,1.5887,1.5898,136300000.0
2005-07-01 11:02:00,1.5901,1.5906,1.5898,1.59,136300000.0
2005-07-01 11:03:00,1.5899,1.5904,1.5898,1.5903,136300000.0
2005-07-01 11:04:00,1.5902,1.5905,1.5897,1.5898,136300000.0
2005-07-01 11:05:00,1.5897,1.5902,1.5897,1.5899,136300000.0
2005-07-01 11:06:00,1.5901,1.5902,1.5897,1.59,136300000.0
2005-07-01 11:07:00,1.5899,1.5904,1.5899,1.5904,136300000.0
2005-07-01 11:08:00,1.5902,1.5905,1.5898,1.5899,136300000.0
2005-07-01 11:09:00,1.5898,1.5907,1.5898,1.5905,136300000.0
2005-07-01 11:10:00,1.5903,1.5905,1.5901,1.5903,136300000.0
2005-07-01 11:11:00,1.5902,1.5903,1.5901,1.5901,136300000.0
2005-07-01 11:12:00,1.5902,1.5904,1.59,1.5902,136300000.0
2005-07-01 11:13:00,1.5901,1.5903,1.5901,1.5902,136300000.0
2005-07-01 11:14:00,1.59,1.5904,1.59,1.5902,136300000.0
2005-07-01 11:15:00,1.5903,1.5903,1.5902,1.5903,136300000.0
2005-07-01 11:16:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-07-01 11:17:00,1.5903,1.5904,1.59,1.5901,136300000.0
2005-07-01 11:18:00,1.5904,1.5906,1.59,1.5903,136300000.0
2005-07-01 11:19:00,1.5905,1.5906,1.5903,1.5906,136300000.0
2005-07-01 11:20:00,1.5908,1.5909,1.5905,1.5906,136300000.0
2005-07-01 11:21:00,1.5907,1.5908,1.5906,1.5906,136300000.0
2005-07-01 11:22:00,1.5905,1.5912,1.5905,1.5912,136300000.0
2005-07-01 11:23:00,1.5913,1.5914,1.5908,1.5912,136300000.0
2005-07-01 11:24:00,1.5914,1.5914,1.5908,1.5908,136300000.0
2005-07-01 11:25:00,1.5907,1.5909,1.5902,1.5904,136300000.0
2005-07-01 11:26:00,1.5905,1.5906,1.5902,1.5904,136300000.0
2005-07-01 11:27:00,1.5902,1.5903,1.59,1.5902,136300000.0
2005-07-01 11:28:00,1.5901,1.5902,1.5898,1.5901,136300000.0
2005-07-01 11:29:00,1.5903,1.5907,1.5901,1.5907,136300000.0
2005-07-01 11:30:00,1.5909,1.5915,1.5907,1.5909,136300000.0
2005-07-01 11:31:00,1.591,1.5916,1.5909,1.5916,136300000.0
2005-07-01 11:32:00,1.5915,1.5916,1.5913,1.5914,136300000.0
2005-07-01 11:33:00,1.5913,1.5917,1.591,1.5917,136300000.0
2005-07-01 11:34:00,1.5918,1.5924,1.5916,1.5922,136300000.0
2005-07-01 11:35:00,1.5924,1.5927,1.5921,1.5927,136300000.0
2005-07-01 11:36:00,1.5925,1.5928,1.5924,1.5926,136300000.0
2005-07-01 11:37:00,1.5928,1.5928,1.5923,1.5926,136300000.0
2005-07-01 11:38:00,1.5927,1.5932,1.5926,1.5932,136300000.0
2005-07-01 11:39:00,1.593,1.5934,1.5921,1.5923,136300000.0
2005-07-01 11:40:00,1.5922,1.593,1.5918,1.5924,136300000.0
2005-07-01 11:41:00,1.5925,1.5928,1.5923,1.5927,136300000.0
2005-07-01 11:42:00,1.5928,1.5929,1.5923,1.5923,136300000.0
2005-07-01 11:43:00,1.5922,1.593,1.5922,1.5923,136300000.0
2005-07-01 11:44:00,1.5924,1.5927,1.5921,1.5924,136300000.0
2005-07-01 11:45:00,1.5923,1.5927,1.5921,1.5925,136300000.0
2005-07-01 11:46:00,1.5924,1.5924,1.5922,1.5924,136300000.0
2005-07-01 11:47:00,1.5923,1.5924,1.5919,1.592,136300000.0
2005-07-01 11:48:00,1.5921,1.5925,1.592,1.5923,136300000.0
2005-07-01 11:49:00,1.5922,1.5929,1.5922,1.5926,136300000.0
2005-07-01 11:50:00,1.5925,1.5928,1.5923,1.5927,136300000.0
2005-07-01 11:51:00,1.5928,1.5928,1.5921,1.5925,136300000.0
2005-07-01 11:52:00,1.5924,1.5926,1.5921,1.5924,136300000.0
2005-07-01 11:53:00,1.5923,1.5925,1.592,1.5924,136300000.0
2005-07-01 11:54:00,1.5921,1.5929,1.5921,1.5928,136300000.0
2005-07-01 11:55:00,1.5927,1.5928,1.5923,1.5923,136300000.0
2005-07-01 11:56:00,1.5924,1.5927,1.5923,1.5927,136300000.0
2005-07-01 11:57:00,1.5928,1.5929,1.5923,1.5923,136300000.0
2005-07-01 11:58:00,1.5922,1.5926,1.5922,1.5923,136300000.0
2005-07-01 11:59:00,1.5924,1.5926,1.5922,1.5924,136300000.0
2005-07-01 12:00:00,1.5922,1.5925,1.5922,1.5925,136300000.0
2005-07-01 12:01:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-07-01 12:02:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-07-01 12:03:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-07-01 12:04:00,1.5923,1.5925,1.592,1.592,136300000.0
2005-07-01 12:05:00,1.5922,1.5926,1.5922,1.5924,136300000.0
2005-07-01 12:06:00,1.5923,1.5925,1.592,1.5923,136300000.0
2005-07-01 12:07:00,1.5924,1.5924,1.5919,1.5919,136300000.0
2005-07-01 12:08:00,1.592,1.593,1.592,1.593,136300000.0
2005-07-01 12:09:00,1.5929,1.593,1.5926,1.593,136300000.0
2005-07-01 12:10:00,1.5929,1.593,1.5926,1.5928,136300000.0
2005-07-01 12:11:00,1.5929,1.5931,1.5928,1.5928,136300000.0
2005-07-01 12:12:00,1.593,1.5935,1.593,1.5932,136300000.0
2005-07-01 12:13:00,1.5933,1.5935,1.5931,1.5935,136300000.0
2005-07-01 12:14:00,1.5933,1.5933,1.593,1.593,136300000.0
2005-07-01 12:15:00,1.5931,1.5934,1.593,1.5934,136300000.0
2005-07-01 12:16:00,1.5933,1.5933,1.5928,1.593,136300000.0
2005-07-01 12:17:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-07-01 12:18:00,1.5926,1.5932,1.5926,1.5931,136300000.0
2005-07-01 12:19:00,1.5932,1.5933,1.593,1.593,136300000.0
2005-07-01 12:20:00,1.5929,1.593,1.5927,1.5929,136300000.0
2005-07-01 12:21:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-07-01 12:22:00,1.593,1.5932,1.5928,1.5928,136300000.0
2005-07-01 12:23:00,1.5929,1.5929,1.5926,1.5927,136300000.0
2005-07-01 12:24:00,1.5926,1.5927,1.5925,1.5926,136300000.0
2005-07-01 12:25:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-07-01 12:26:00,1.5927,1.5928,1.5925,1.5927,136300000.0
2005-07-01 12:27:00,1.5928,1.5933,1.5927,1.593,136300000.0
2005-07-01 12:28:00,1.5931,1.5934,1.5927,1.5932,136300000.0
2005-07-01 12:29:00,1.593,1.5937,1.593,1.5936,136300000.0
2005-07-01 12:30:00,1.5937,1.5942,1.5936,1.5941,136300000.0
2005-07-01 12:31:00,1.594,1.594,1.5935,1.5935,136300000.0
2005-07-01 12:32:00,1.5936,1.5936,1.5933,1.5934,136300000.0
2005-07-01 12:33:00,1.5933,1.5937,1.5932,1.5936,136300000.0
2005-07-01 12:34:00,1.5933,1.5943,1.5933,1.5941,136300000.0
2005-07-01 12:35:00,1.594,1.5943,1.5939,1.5942,136300000.0
2005-07-01 12:36:00,1.5941,1.5946,1.5941,1.5945,136300000.0
2005-07-01 12:37:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-07-01 12:38:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-07-01 12:39:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-07-01 12:40:00,1.5943,1.5946,1.5941,1.5944,136300000.0
2005-07-01 12:41:00,1.5947,1.5947,1.5941,1.5945,136300000.0
2005-07-01 12:42:00,1.5944,1.595,1.5943,1.5946,136300000.0
2005-07-01 12:43:00,1.5947,1.5954,1.5947,1.5948,136300000.0
2005-07-01 12:44:00,1.595,1.5954,1.595,1.5952,136300000.0
2005-07-01 12:45:00,1.5953,1.5954,1.5948,1.5949,136300000.0
2005-07-01 12:46:00,1.5948,1.5956,1.5948,1.5953,136300000.0
2005-07-01 12:47:00,1.5952,1.5954,1.5951,1.5953,136300000.0
2005-07-01 12:48:00,1.5955,1.5959,1.5955,1.5957,136300000.0
2005-07-01 12:49:00,1.5958,1.5958,1.5953,1.5955,136300000.0
2005-07-01 12:50:00,1.5956,1.596,1.5956,1.5956,136300000.0
2005-07-01 12:51:00,1.5955,1.596,1.5953,1.5959,136300000.0
2005-07-01 12:52:00,1.5956,1.5958,1.5955,1.5957,136300000.0
2005-07-01 12:53:00,1.5956,1.5959,1.5952,1.5955,136300000.0
2005-07-01 12:54:00,1.5954,1.5959,1.5954,1.5955,136300000.0
2005-07-01 12:55:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-07-01 12:56:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-07-01 12:57:00,1.5953,1.5961,1.5953,1.596,136300000.0
2005-07-01 12:58:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-07-01 12:59:00,1.596,1.5961,1.5955,1.5956,136300000.0
2005-07-01 13:00:00,1.5957,1.5965,1.5957,1.5958,136300000.0
2005-07-01 13:01:00,1.5961,1.5961,1.5958,1.5959,136300000.0
2005-07-01 13:02:00,1.596,1.596,1.5954,1.5957,136300000.0
2005-07-01 13:03:00,1.5955,1.5959,1.5955,1.5959,136300000.0
2005-07-01 13:04:00,1.5958,1.5958,1.5951,1.5956,136300000.0
2005-07-01 13:05:00,1.5953,1.5956,1.5953,1.5955,136300000.0
2005-07-01 13:06:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-07-01 13:07:00,1.5955,1.596,1.5954,1.5956,136300000.0
2005-07-01 13:08:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-07-01 13:09:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-07-01 13:10:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-07-01 13:11:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-07-01 13:12:00,1.5958,1.596,1.5958,1.5958,136300000.0
2005-07-01 13:13:00,1.5959,1.596,1.5957,1.596,136300000.0
2005-07-01 13:14:00,1.5959,1.5961,1.5959,1.596,136300000.0
2005-07-01 13:15:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-07-01 13:16:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-07-01 13:17:00,1.5958,1.5959,1.595,1.5953,136300000.0
2005-07-01 13:18:00,1.5952,1.5957,1.5952,1.5957,136300000.0
2005-07-01 13:19:00,1.5956,1.5958,1.5954,1.5954,136300000.0
2005-07-01 13:20:00,1.5953,1.596,1.5953,1.5959,136300000.0
2005-07-01 13:21:00,1.596,1.596,1.5949,1.595,136300000.0
2005-07-01 13:22:00,1.5949,1.5951,1.5944,1.5946,136300000.0
2005-07-01 13:23:00,1.5948,1.5948,1.5944,1.5945,136300000.0
2005-07-01 13:24:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-07-01 13:25:00,1.5946,1.5949,1.5945,1.5948,136300000.0
2005-07-01 13:26:00,1.5949,1.595,1.5947,1.595,136300000.0
2005-07-01 13:27:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-07-01 13:28:00,1.5949,1.5952,1.5948,1.5951,136300000.0
2005-07-01 13:29:00,1.595,1.5952,1.595,1.595,136300000.0
2005-07-01 13:30:00,1.5951,1.5951,1.5946,1.5948,136300000.0
2005-07-01 13:31:00,1.5946,1.5949,1.5946,1.5948,136300000.0
2005-07-01 13:32:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-07-01 13:33:00,1.595,1.5952,1.5947,1.5947,136300000.0
2005-07-01 13:34:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-07-01 13:35:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-07-01 13:36:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-07-01 13:37:00,1.5946,1.5946,1.5937,1.5937,136300000.0
2005-07-01 13:38:00,1.5938,1.5938,1.5931,1.5932,136300000.0
2005-07-01 13:39:00,1.5933,1.5942,1.5933,1.5941,136300000.0
2005-07-01 13:40:00,1.594,1.5944,1.594,1.5941,136300000.0
2005-07-01 13:41:00,1.5942,1.5943,1.5935,1.594,136300000.0
2005-07-01 13:42:00,1.5941,1.5945,1.5941,1.5945,136300000.0
2005-07-01 13:43:00,1.5944,1.5946,1.5944,1.5944,136300000.0
2005-07-01 13:44:00,1.5945,1.5948,1.5944,1.5948,136300000.0
2005-07-01 13:45:00,1.595,1.5951,1.5947,1.5948,136300000.0
2005-07-01 13:46:00,1.595,1.595,1.5946,1.5946,136300000.0
2005-07-01 13:47:00,1.5947,1.5948,1.5947,1.5948,136300000.0
2005-07-01 13:48:00,1.595,1.595,1.5945,1.5947,136300000.0
2005-07-01 13:49:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-07-01 13:50:00,1.5944,1.5948,1.5944,1.5947,136300000.0
2005-07-01 13:51:00,1.5946,1.5948,1.5945,1.5947,136300000.0
2005-07-01 13:52:00,1.5946,1.5948,1.5946,1.5948,136300000.0
2005-07-01 13:53:00,1.5947,1.5952,1.5947,1.5948,136300000.0
2005-07-01 13:54:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-07-01 13:55:00,1.5951,1.5954,1.5951,1.5952,136300000.0
2005-07-01 13:56:00,1.5953,1.5955,1.5952,1.5953,136300000.0
2005-07-01 13:57:00,1.5951,1.5953,1.5951,1.5952,136300000.0
2005-07-01 13:58:00,1.5953,1.5955,1.595,1.5955,136300000.0
2005-07-01 13:59:00,1.595,1.5952,1.595,1.5951,136300000.0
2005-07-01 14:00:00,1.595,1.5952,1.5949,1.5949,136300000.0
2005-07-01 14:01:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-07-01 14:02:00,1.5947,1.595,1.5947,1.5949,136300000.0
2005-07-01 14:03:00,1.595,1.5953,1.5949,1.5951,136300000.0
2005-07-01 14:04:00,1.595,1.5953,1.595,1.5951,136300000.0
2005-07-01 14:05:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-07-01 14:06:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-07-01 14:07:00,1.5951,1.5953,1.595,1.5953,136300000.0
2005-07-01 14:08:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-07-01 14:09:00,1.5949,1.5953,1.5947,1.595,136300000.0
2005-07-01 14:10:00,1.5952,1.5953,1.5951,1.5952,136300000.0
2005-07-01 14:11:00,1.5951,1.5952,1.5951,1.5951,136300000.0
2005-07-01 14:12:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-07-01 14:13:00,1.5952,1.5953,1.5951,1.5952,136300000.0
2005-07-01 14:14:00,1.5951,1.5953,1.5948,1.5952,136300000.0
2005-07-01 14:15:00,1.5953,1.5953,1.595,1.5952,136300000.0
2005-07-01 14:16:00,1.5953,1.5954,1.5951,1.5953,136300000.0
2005-07-01 14:17:00,1.5955,1.5955,1.5953,1.5954,136300000.0
2005-07-01 14:18:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-07-01 14:19:00,1.5954,1.5958,1.5952,1.5958,136300000.0
2005-07-01 14:20:00,1.5959,1.5971,1.5958,1.5968,136300000.0
2005-07-01 14:21:00,1.5967,1.5973,1.5965,1.5969,136300000.0
2005-07-01 14:22:00,1.5968,1.5969,1.596,1.5969,136300000.0
2005-07-01 14:23:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-07-01 14:24:00,1.597,1.5973,1.5966,1.5969,136300000.0
2005-07-01 14:25:00,1.5968,1.5974,1.5964,1.5971,136300000.0
2005-07-01 14:26:00,1.5972,1.5975,1.597,1.5971,136300000.0
2005-07-01 14:27:00,1.5968,1.597,1.5965,1.5969,136300000.0
2005-07-01 14:28:00,1.5968,1.5972,1.5967,1.5972,136300000.0
2005-07-01 14:29:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-07-01 14:30:00,1.5969,1.5972,1.5965,1.5966,136300000.0
2005-07-01 14:31:00,1.597,1.597,1.5965,1.5967,136300000.0
2005-07-01 14:32:00,1.5966,1.5968,1.5963,1.5967,136300000.0
2005-07-01 14:33:00,1.5966,1.5969,1.5965,1.5966,136300000.0
2005-07-01 14:34:00,1.5969,1.597,1.5965,1.5967,136300000.0
2005-07-01 14:35:00,1.5966,1.5967,1.5963,1.5965,136300000.0
2005-07-01 14:36:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-07-01 14:37:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-07-01 14:38:00,1.5966,1.5968,1.5964,1.5966,136300000.0
2005-07-01 14:39:00,1.5967,1.5967,1.5962,1.5962,136300000.0
2005-07-01 14:40:00,1.5961,1.5963,1.596,1.596,136300000.0
2005-07-01 14:41:00,1.5961,1.5965,1.596,1.5962,136300000.0
2005-07-01 14:42:00,1.5966,1.597,1.5965,1.5969,136300000.0
2005-07-01 14:43:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-07-01 14:44:00,1.5967,1.5969,1.5965,1.5966,136300000.0
2005-07-01 14:45:00,1.5965,1.5969,1.5963,1.5968,136300000.0
2005-07-01 14:46:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-07-01 14:47:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-07-01 14:48:00,1.5971,1.5971,1.5968,1.597,136300000.0
2005-07-01 14:49:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-07-01 14:50:00,1.5973,1.5977,1.597,1.5971,136300000.0
2005-07-01 14:51:00,1.5972,1.5972,1.5967,1.5972,136300000.0
2005-07-01 14:52:00,1.5968,1.597,1.5966,1.5969,136300000.0
2005-07-01 14:53:00,1.5968,1.5968,1.5961,1.5966,136300000.0
2005-07-01 14:54:00,1.5966,1.5966,1.5961,1.5965,136300000.0
2005-07-01 14:55:00,1.5966,1.5968,1.5966,1.5966,136300000.0
2005-07-01 14:56:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-07-01 14:57:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-01 14:58:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-07-01 14:59:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-07-01 15:00:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-07-01 15:01:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-07-01 15:02:00,1.5968,1.5969,1.5965,1.5965,136300000.0
2005-07-01 15:03:00,1.5966,1.5966,1.5958,1.5961,136300000.0
2005-07-01 15:04:00,1.596,1.5961,1.5954,1.5956,136300000.0
2005-07-01 15:05:00,1.5955,1.5957,1.5952,1.5954,136300000.0
2005-07-01 15:06:00,1.5953,1.5956,1.5953,1.5953,136300000.0
2005-07-01 15:07:00,1.5955,1.5956,1.5951,1.5955,136300000.0
2005-07-01 15:08:00,1.5956,1.5958,1.5955,1.5956,136300000.0
2005-07-01 15:09:00,1.5954,1.5954,1.5946,1.5951,136300000.0
2005-07-01 15:10:00,1.595,1.5951,1.5944,1.5944,136300000.0
2005-07-01 15:11:00,1.5946,1.5949,1.5943,1.5946,136300000.0
2005-07-01 15:12:00,1.5945,1.5949,1.5945,1.5946,136300000.0
2005-07-01 15:13:00,1.5947,1.595,1.5944,1.5944,136300000.0
2005-07-01 15:14:00,1.5943,1.5946,1.5939,1.5946,136300000.0
2005-07-01 15:15:00,1.5945,1.595,1.5943,1.5947,136300000.0
2005-07-01 15:16:00,1.594,1.5948,1.594,1.5942,136300000.0
2005-07-01 15:17:00,1.5943,1.595,1.594,1.595,136300000.0
2005-07-01 15:18:00,1.5948,1.5949,1.5944,1.5945,136300000.0
2005-07-01 15:19:00,1.5946,1.5957,1.5946,1.5955,136300000.0
2005-07-01 15:20:00,1.5956,1.5957,1.5949,1.5951,136300000.0
2005-07-01 15:21:00,1.5948,1.5954,1.5948,1.5949,136300000.0
2005-07-01 15:22:00,1.5945,1.5953,1.5943,1.5952,136300000.0
2005-07-01 15:23:00,1.5954,1.5954,1.5949,1.5949,136300000.0
2005-07-01 15:24:00,1.595,1.5955,1.5949,1.5955,136300000.0
2005-07-01 15:25:00,1.5956,1.5958,1.5952,1.5955,136300000.0
2005-07-01 15:26:00,1.5954,1.5957,1.5954,1.5954,136300000.0
2005-07-01 15:27:00,1.5955,1.5958,1.5953,1.5957,136300000.0
2005-07-01 15:28:00,1.5959,1.5974,1.5955,1.5972,136300000.0
2005-07-01 15:29:00,1.5973,1.5973,1.5957,1.5957,136300000.0
2005-07-01 15:30:00,1.5961,1.5968,1.5958,1.5965,136300000.0
2005-07-01 15:31:00,1.5967,1.5967,1.5959,1.5959,136300000.0
2005-07-01 15:32:00,1.596,1.5964,1.5959,1.5964,136300000.0
2005-07-01 15:33:00,1.5965,1.5969,1.5963,1.5969,136300000.0
2005-07-01 15:34:00,1.597,1.5972,1.5966,1.5971,136300000.0
2005-07-01 15:35:00,1.5972,1.5973,1.5967,1.5971,136300000.0
2005-07-01 15:36:00,1.5972,1.5972,1.5965,1.5966,136300000.0
2005-07-01 15:37:00,1.5964,1.5968,1.5964,1.5966,136300000.0
2005-07-01 15:38:00,1.5965,1.5968,1.5962,1.5963,136300000.0
2005-07-01 15:39:00,1.5965,1.5965,1.5961,1.5965,136300000.0
2005-07-01 15:40:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-07-01 15:41:00,1.5965,1.5968,1.5962,1.5964,136300000.0
2005-07-01 15:42:00,1.5966,1.5966,1.5959,1.596,136300000.0
2005-07-01 15:43:00,1.5962,1.5967,1.5962,1.5967,136300000.0
2005-07-01 15:44:00,1.5966,1.5971,1.5965,1.5966,136300000.0
2005-07-01 15:45:00,1.5967,1.5969,1.5964,1.5968,136300000.0
2005-07-01 15:46:00,1.5966,1.5968,1.5963,1.5967,136300000.0
2005-07-01 15:47:00,1.5969,1.5974,1.5964,1.597,136300000.0
2005-07-01 15:48:00,1.5972,1.5975,1.5965,1.5968,136300000.0
2005-07-01 15:49:00,1.5966,1.5969,1.5962,1.5966,136300000.0
2005-07-01 15:50:00,1.5965,1.5966,1.5963,1.5966,136300000.0
2005-07-01 15:51:00,1.5967,1.5967,1.5962,1.5965,136300000.0
2005-07-01 15:52:00,1.5964,1.5972,1.5962,1.5971,136300000.0
2005-07-01 15:53:00,1.5969,1.5971,1.5966,1.5967,136300000.0
2005-07-01 15:54:00,1.5969,1.5972,1.5968,1.5968,136300000.0
2005-07-01 15:55:00,1.5969,1.5973,1.5966,1.5968,136300000.0
2005-07-01 15:56:00,1.5969,1.5971,1.5965,1.5965,136300000.0
2005-07-01 15:57:00,1.5966,1.5968,1.5964,1.5965,136300000.0
2005-07-01 15:58:00,1.5964,1.5967,1.5963,1.5965,136300000.0
2005-07-01 15:59:00,1.5963,1.5966,1.5957,1.5958,136300000.0
2005-07-01 16:00:00,1.5961,1.5966,1.595,1.5958,136300000.0
2005-07-01 16:01:00,1.5959,1.5961,1.5951,1.5959,136300000.0
2005-07-01 16:02:00,1.5962,1.597,1.596,1.5966,136300000.0
2005-07-01 16:03:00,1.5967,1.597,1.5963,1.5964,136300000.0
2005-07-01 16:04:00,1.5961,1.5971,1.596,1.5969,136300000.0
2005-07-01 16:05:00,1.5972,1.5974,1.5958,1.5958,136300000.0
2005-07-01 16:06:00,1.5959,1.5964,1.5957,1.5957,136300000.0
2005-07-01 16:07:00,1.5958,1.5958,1.5946,1.5949,136300000.0
2005-07-01 16:08:00,1.5948,1.595,1.5941,1.5949,136300000.0
2005-07-01 16:09:00,1.5954,1.5959,1.5945,1.5954,136300000.0
2005-07-01 16:10:00,1.5955,1.596,1.595,1.5957,136300000.0
2005-07-01 16:11:00,1.5954,1.5957,1.595,1.595,136300000.0
2005-07-01 16:12:00,1.5951,1.5956,1.5945,1.5945,136300000.0
2005-07-01 16:13:00,1.5943,1.5954,1.5943,1.595,136300000.0
2005-07-01 16:14:00,1.5949,1.5949,1.5939,1.594,136300000.0
2005-07-01 16:15:00,1.5941,1.5949,1.5934,1.5935,136300000.0
2005-07-01 16:16:00,1.5936,1.5948,1.5935,1.594,136300000.0
2005-07-01 16:17:00,1.5938,1.5956,1.5938,1.5942,136300000.0
2005-07-01 16:18:00,1.5948,1.5952,1.5939,1.5943,136300000.0
2005-07-01 16:19:00,1.5945,1.5951,1.5942,1.5945,136300000.0
2005-07-01 16:20:00,1.5946,1.5948,1.5934,1.5941,136300000.0
2005-07-01 16:21:00,1.5943,1.595,1.5937,1.5947,136300000.0
2005-07-01 16:22:00,1.5949,1.5951,1.5932,1.5934,136300000.0
2005-07-01 16:23:00,1.5939,1.5955,1.5935,1.5955,136300000.0
2005-07-01 16:24:00,1.5954,1.5955,1.5942,1.5944,136300000.0
2005-07-01 16:25:00,1.5943,1.5951,1.5934,1.5936,136300000.0
2005-07-01 16:26:00,1.5937,1.5947,1.5927,1.593,136300000.0
2005-07-01 16:27:00,1.5932,1.5943,1.5925,1.5934,136300000.0
2005-07-01 16:28:00,1.5933,1.5936,1.5921,1.5921,136300000.0
2005-07-01 16:29:00,1.5923,1.5929,1.5923,1.5923,136300000.0
2005-07-01 16:30:00,1.5922,1.5933,1.5921,1.5929,136300000.0
2005-07-01 16:31:00,1.593,1.5937,1.5925,1.5933,136300000.0
2005-07-01 16:32:00,1.5932,1.594,1.5925,1.5936,136300000.0
2005-07-01 16:33:00,1.5942,1.5942,1.593,1.5933,136300000.0
2005-07-01 16:34:00,1.5931,1.5934,1.5925,1.5929,136300000.0
2005-07-01 16:35:00,1.5928,1.5938,1.5924,1.5929,136300000.0
2005-07-01 16:36:00,1.5932,1.5934,1.5923,1.5923,136300000.0
2005-07-01 16:37:00,1.5924,1.594,1.5924,1.5934,136300000.0
2005-07-01 16:38:00,1.5935,1.5936,1.5926,1.5926,136300000.0
2005-07-01 16:39:00,1.5925,1.5931,1.5922,1.5927,136300000.0
2005-07-01 16:40:00,1.5929,1.593,1.5923,1.5928,136300000.0
2005-07-01 16:41:00,1.5924,1.5926,1.592,1.5926,136300000.0
2005-07-01 16:42:00,1.5925,1.5925,1.5914,1.5914,136300000.0
2005-07-01 16:43:00,1.5912,1.5913,1.59,1.5908,136300000.0
2005-07-01 16:44:00,1.591,1.5918,1.5905,1.5918,136300000.0
2005-07-01 16:45:00,1.5919,1.592,1.5903,1.5906,136300000.0
2005-07-01 16:46:00,1.5907,1.5918,1.5905,1.5914,136300000.0
2005-07-01 16:47:00,1.5916,1.5938,1.5915,1.5924,136300000.0
2005-07-01 16:48:00,1.5924,1.5924,1.5914,1.5918,136300000.0
2005-07-01 16:49:00,1.5917,1.5919,1.5905,1.5909,136300000.0
2005-07-01 16:50:00,1.591,1.5913,1.5901,1.5911,136300000.0
2005-07-01 16:51:00,1.5909,1.592,1.5903,1.5905,136300000.0
2005-07-01 16:52:00,1.5907,1.5913,1.5906,1.5909,136300000.0
2005-07-01 16:53:00,1.5908,1.5909,1.59,1.5905,136300000.0
2005-07-01 16:54:00,1.5903,1.5906,1.5902,1.5905,136300000.0
2005-07-01 16:55:00,1.5906,1.5907,1.59,1.5902,136300000.0
2005-07-01 16:56:00,1.5901,1.5901,1.5893,1.5896,136300000.0
2005-07-01 16:57:00,1.5894,1.59,1.5892,1.59,136300000.0
2005-07-01 16:58:00,1.5902,1.5906,1.5901,1.5903,136300000.0
2005-07-01 16:59:00,1.5904,1.5926,1.5902,1.592,136300000.0
2005-07-01 17:00:00,1.5923,1.5928,1.5922,1.5926,136300000.0
2005-07-01 17:01:00,1.5927,1.5927,1.5911,1.5917,136300000.0
2005-07-01 17:02:00,1.5918,1.5921,1.5917,1.5918,136300000.0
2005-07-01 17:03:00,1.5919,1.5923,1.5916,1.5923,136300000.0
2005-07-01 17:04:00,1.592,1.5928,1.5916,1.5921,136300000.0
2005-07-01 17:05:00,1.5925,1.5925,1.5912,1.5913,136300000.0
2005-07-01 17:06:00,1.5915,1.5915,1.5905,1.5907,136300000.0
2005-07-01 17:07:00,1.5906,1.5917,1.5905,1.5911,136300000.0
2005-07-01 17:08:00,1.5909,1.5914,1.5905,1.5914,136300000.0
2005-07-01 17:09:00,1.5915,1.5915,1.5909,1.5909,136300000.0
2005-07-01 17:10:00,1.5907,1.5911,1.5904,1.5909,136300000.0
2005-07-01 17:11:00,1.5908,1.5908,1.5902,1.5902,136300000.0
2005-07-01 17:12:00,1.5901,1.5906,1.5895,1.5898,136300000.0
2005-07-01 17:13:00,1.5897,1.5903,1.5893,1.5898,136300000.0
2005-07-01 17:14:00,1.5897,1.59,1.5894,1.5895,136300000.0
2005-07-01 17:15:00,1.5896,1.5896,1.5892,1.5895,136300000.0
2005-07-01 17:16:00,1.5894,1.5897,1.5892,1.5896,136300000.0
2005-07-01 17:17:00,1.5895,1.5897,1.5891,1.5895,136300000.0
2005-07-01 17:18:00,1.5894,1.5902,1.5894,1.5901,136300000.0
2005-07-01 17:19:00,1.5902,1.5906,1.5901,1.5903,136300000.0
2005-07-01 17:20:00,1.5904,1.5905,1.5903,1.5903,136300000.0
2005-07-01 17:21:00,1.5907,1.5912,1.5904,1.5909,136300000.0
2005-07-01 17:22:00,1.5907,1.5907,1.5899,1.59,136300000.0
2005-07-01 17:23:00,1.5901,1.5913,1.59,1.5911,136300000.0
2005-07-01 17:24:00,1.5913,1.5913,1.5909,1.5913,136300000.0
2005-07-01 17:25:00,1.5914,1.5917,1.5914,1.5915,136300000.0
2005-07-01 17:26:00,1.5916,1.5918,1.5911,1.5912,136300000.0
2005-07-01 17:27:00,1.5911,1.5916,1.591,1.5914,136300000.0
2005-07-01 17:28:00,1.5915,1.5917,1.5914,1.5915,136300000.0
2005-07-01 17:29:00,1.5916,1.5918,1.5913,1.5917,136300000.0
2005-07-01 17:30:00,1.5914,1.5915,1.5911,1.5913,136300000.0
2005-07-01 17:31:00,1.5914,1.5917,1.5911,1.5915,136300000.0
2005-07-01 17:32:00,1.5914,1.5914,1.5911,1.5912,136300000.0
2005-07-01 17:33:00,1.5913,1.5915,1.591,1.5912,136300000.0
2005-07-01 17:34:00,1.5911,1.5912,1.5905,1.5908,136300000.0
2005-07-01 17:35:00,1.5909,1.5916,1.5907,1.5916,136300000.0
2005-07-01 17:36:00,1.5917,1.5917,1.5911,1.5911,136300000.0
2005-07-01 17:37:00,1.5909,1.5917,1.5908,1.5913,136300000.0
2005-07-01 17:38:00,1.5912,1.5921,1.5912,1.5918,136300000.0
2005-07-01 17:39:00,1.5919,1.592,1.5917,1.5917,136300000.0
2005-07-01 17:40:00,1.592,1.5927,1.5917,1.5927,136300000.0
2005-07-01 17:41:00,1.5926,1.593,1.5923,1.5927,136300000.0
2005-07-01 17:42:00,1.5928,1.5933,1.5926,1.5927,136300000.0
2005-07-01 17:43:00,1.5925,1.5926,1.5922,1.5922,136300000.0
2005-07-01 17:44:00,1.5921,1.5925,1.592,1.5923,136300000.0
2005-07-01 17:45:00,1.5924,1.5925,1.5917,1.5923,136300000.0
2005-07-01 17:46:00,1.5921,1.5927,1.5921,1.5926,136300000.0
2005-07-01 17:47:00,1.5925,1.5928,1.5919,1.592,136300000.0
2005-07-01 17:48:00,1.5922,1.5924,1.5918,1.592,136300000.0
2005-07-01 17:49:00,1.5921,1.5921,1.5916,1.5919,136300000.0
2005-07-01 17:50:00,1.5918,1.5919,1.5913,1.5914,136300000.0
2005-07-01 17:51:00,1.5915,1.5915,1.5908,1.5911,136300000.0
2005-07-01 17:52:00,1.5912,1.5917,1.5911,1.5915,136300000.0
2005-07-01 17:53:00,1.5914,1.5914,1.5908,1.5908,136300000.0
2005-07-01 17:54:00,1.5909,1.5911,1.5898,1.5905,136300000.0
2005-07-01 17:55:00,1.5907,1.5907,1.59,1.59,136300000.0
2005-07-01 17:56:00,1.5902,1.5904,1.5899,1.59,136300000.0
2005-07-01 17:57:00,1.5901,1.5902,1.589,1.5896,136300000.0
2005-07-01 17:58:00,1.5899,1.5901,1.5896,1.5897,136300000.0
2005-07-01 17:59:00,1.5898,1.5905,1.5897,1.5904,136300000.0
2005-07-01 18:00:00,1.5903,1.5907,1.5898,1.5898,136300000.0
2005-07-01 18:01:00,1.5899,1.5903,1.5896,1.5896,136300000.0
2005-07-01 18:02:00,1.5895,1.5895,1.5881,1.5889,136300000.0
2005-07-01 18:03:00,1.5891,1.5899,1.5889,1.5898,136300000.0
2005-07-01 18:04:00,1.5899,1.59,1.5896,1.5898,136300000.0
2005-07-01 18:05:00,1.5896,1.59,1.5892,1.5894,136300000.0
2005-07-01 18:06:00,1.5896,1.5896,1.5884,1.5884,136300000.0
2005-07-01 18:07:00,1.5887,1.5893,1.5885,1.5887,136300000.0
2005-07-01 18:08:00,1.5888,1.5893,1.5888,1.5889,136300000.0
2005-07-01 18:09:00,1.5884,1.5889,1.5884,1.5887,136300000.0
2005-07-01 18:10:00,1.5889,1.5892,1.5887,1.5888,136300000.0
2005-07-01 18:11:00,1.5887,1.5893,1.5884,1.5888,136300000.0
2005-07-01 18:12:00,1.5889,1.5889,1.5884,1.5885,136300000.0
2005-07-01 18:13:00,1.5884,1.5888,1.5884,1.5884,136300000.0
2005-07-01 18:14:00,1.5885,1.5888,1.5884,1.5888,136300000.0
2005-07-01 18:15:00,1.5889,1.5889,1.5883,1.5888,136300000.0
2005-07-01 18:16:00,1.5884,1.5887,1.5883,1.5884,136300000.0
2005-07-01 18:17:00,1.5885,1.5885,1.5877,1.5878,136300000.0
2005-07-01 18:18:00,1.5879,1.5883,1.5878,1.5879,136300000.0
2005-07-01 18:19:00,1.5884,1.5893,1.5884,1.5889,136300000.0
2005-07-01 18:20:00,1.5892,1.5892,1.5883,1.5884,136300000.0
2005-07-01 18:21:00,1.5885,1.5889,1.5883,1.5883,136300000.0
2005-07-01 18:22:00,1.5884,1.5892,1.5884,1.5889,136300000.0
2005-07-01 18:23:00,1.5892,1.5894,1.5888,1.5893,136300000.0
2005-07-01 18:24:00,1.5892,1.5895,1.5889,1.5892,136300000.0
2005-07-01 18:25:00,1.5891,1.5894,1.5889,1.5894,136300000.0
2005-07-01 18:26:00,1.5892,1.5894,1.5892,1.5892,136300000.0
2005-07-01 18:27:00,1.5891,1.5895,1.5891,1.5895,136300000.0
2005-07-01 18:28:00,1.5894,1.5898,1.5891,1.5898,136300000.0
2005-07-01 18:29:00,1.59,1.5906,1.5898,1.5906,136300000.0
2005-07-01 18:30:00,1.5907,1.5907,1.5903,1.5904,136300000.0
2005-07-01 18:31:00,1.5906,1.5909,1.5903,1.5903,136300000.0
2005-07-01 18:32:00,1.5899,1.5899,1.5895,1.5895,136300000.0
2005-07-01 18:33:00,1.5894,1.5896,1.5888,1.5889,136300000.0
2005-07-01 18:34:00,1.5891,1.5894,1.5888,1.5891,136300000.0
2005-07-01 18:35:00,1.5892,1.5898,1.5892,1.5896,136300000.0
2005-07-01 18:36:00,1.5901,1.5905,1.5901,1.5901,136300000.0
2005-07-01 18:37:00,1.5903,1.5909,1.5903,1.5907,136300000.0
2005-07-01 18:38:00,1.5906,1.5912,1.5906,1.5911,136300000.0
2005-07-01 18:39:00,1.5914,1.5924,1.5914,1.5924,136300000.0
2005-07-01 18:40:00,1.5921,1.5921,1.5912,1.5914,136300000.0
2005-07-01 18:41:00,1.5915,1.5916,1.5912,1.5914,136300000.0
2005-07-01 18:42:00,1.5913,1.5913,1.5909,1.5911,136300000.0
2005-07-01 18:43:00,1.5909,1.5912,1.5906,1.5909,136300000.0
2005-07-01 18:44:00,1.5907,1.5913,1.5907,1.5912,136300000.0
2005-07-01 18:45:00,1.5913,1.5918,1.5913,1.5918,136300000.0
2005-07-01 18:46:00,1.5917,1.5919,1.5916,1.5917,136300000.0
2005-07-01 18:47:00,1.5916,1.5919,1.5914,1.5914,136300000.0
2005-07-01 18:48:00,1.5915,1.5918,1.5912,1.5915,136300000.0
2005-07-01 18:49:00,1.5917,1.5924,1.5913,1.5924,136300000.0
2005-07-01 18:50:00,1.5923,1.5929,1.5917,1.5919,136300000.0
2005-07-01 18:51:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-07-01 18:52:00,1.5915,1.5919,1.5912,1.5917,136300000.0
2005-07-01 18:53:00,1.5916,1.5919,1.5915,1.5918,136300000.0
2005-07-01 18:54:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-07-01 18:55:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-07-01 18:56:00,1.5921,1.5923,1.5919,1.5923,136300000.0
2005-07-01 18:57:00,1.5921,1.5921,1.5915,1.5918,136300000.0
2005-07-01 18:58:00,1.5916,1.5919,1.5916,1.5916,136300000.0
2005-07-01 18:59:00,1.5917,1.5917,1.59,1.5903,136300000.0
2005-07-01 19:00:00,1.5899,1.5904,1.5881,1.5904,136300000.0
2005-07-01 19:01:00,1.5905,1.5906,1.5896,1.5896,136300000.0
2005-07-01 19:02:00,1.5898,1.5904,1.5895,1.5896,136300000.0
2005-07-01 19:03:00,1.5898,1.5898,1.5892,1.5894,136300000.0
2005-07-01 19:04:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-07-01 19:05:00,1.5898,1.5901,1.5896,1.5898,136300000.0
2005-07-01 19:06:00,1.5896,1.5903,1.5896,1.5903,136300000.0
2005-07-01 19:07:00,1.5901,1.5909,1.59,1.5909,136300000.0
2005-07-01 19:08:00,1.5913,1.5913,1.5909,1.5909,136300000.0
2005-07-01 19:09:00,1.5906,1.5911,1.5906,1.5909,136300000.0
2005-07-01 19:10:00,1.5894,1.5898,1.5894,1.5896,136300000.0
2005-07-01 19:11:00,1.59,1.5909,1.5899,1.5909,136300000.0
2005-07-01 19:12:00,1.5907,1.5907,1.59,1.59,136300000.0
2005-07-01 19:13:00,1.5901,1.5907,1.5901,1.5906,136300000.0
2005-07-01 19:14:00,1.5907,1.5909,1.5903,1.5905,136300000.0
2005-07-01 19:15:00,1.5906,1.5906,1.5903,1.5903,136300000.0
2005-07-01 19:16:00,1.59,1.5905,1.59,1.5904,136300000.0
2005-07-01 19:17:00,1.5903,1.5904,1.5896,1.5896,136300000.0
2005-07-01 19:18:00,1.5898,1.5899,1.5892,1.5895,136300000.0
2005-07-01 19:19:00,1.5892,1.5892,1.5889,1.5891,136300000.0
2005-07-01 19:20:00,1.5892,1.5893,1.5887,1.5888,136300000.0
2005-07-01 19:21:00,1.5887,1.5893,1.5885,1.5893,136300000.0
2005-07-01 19:22:00,1.5892,1.5892,1.5889,1.5892,136300000.0
2005-07-01 19:23:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-07-01 19:24:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-07-01 19:25:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-07-01 19:26:00,1.5892,1.5893,1.5891,1.5892,136300000.0
2005-07-01 19:27:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-07-01 19:28:00,1.5895,1.5895,1.5894,1.5894,136300000.0
2005-07-01 19:29:00,1.5893,1.5895,1.5889,1.5895,136300000.0
2005-07-01 19:30:00,1.5894,1.5896,1.5893,1.5894,136300000.0
2005-07-01 19:31:00,1.5895,1.5895,1.5889,1.5894,136300000.0
2005-07-01 19:32:00,1.5892,1.5896,1.5891,1.5894,136300000.0
2005-07-01 19:33:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-07-01 19:34:00,1.5894,1.5896,1.5894,1.5894,136300000.0
2005-07-01 19:35:00,1.5895,1.5896,1.5894,1.5896,136300000.0
2005-07-01 19:36:00,1.5895,1.5896,1.5893,1.5893,136300000.0
2005-07-01 19:37:00,1.5895,1.5896,1.5892,1.5895,136300000.0
2005-07-01 19:38:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-07-01 19:39:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-07-01 19:40:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-07-01 19:41:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-07-01 19:42:00,1.5891,1.5894,1.5889,1.5891,136300000.0
2005-07-01 19:43:00,1.5888,1.5895,1.5888,1.5893,136300000.0
2005-07-01 19:44:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-07-01 19:45:00,1.5893,1.5893,1.5885,1.5885,136300000.0
2005-07-01 19:46:00,1.5888,1.5893,1.5887,1.5888,136300000.0
2005-07-01 19:47:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-07-01 19:48:00,1.5889,1.5894,1.5889,1.5892,136300000.0
2005-07-01 19:49:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-07-01 19:50:00,1.5892,1.5893,1.5889,1.5892,136300000.0
2005-07-01 19:51:00,1.5891,1.5891,1.5887,1.5887,136300000.0
2005-07-01 19:52:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-07-01 19:53:00,1.5888,1.5891,1.5888,1.5889,136300000.0
2005-07-01 19:54:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-07-01 19:55:00,1.5884,1.5892,1.5884,1.5892,136300000.0
2005-07-01 19:56:00,1.5891,1.5899,1.5891,1.5894,136300000.0
2005-07-01 19:57:00,1.5896,1.5903,1.5895,1.5903,136300000.0
2005-07-01 19:58:00,1.5901,1.5906,1.5899,1.5899,136300000.0
2005-07-01 19:59:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-01 20:00:00,1.5903,1.5904,1.5901,1.5901,136300000.0
2005-07-01 20:01:00,1.5905,1.5909,1.5901,1.5905,136300000.0
2005-07-01 20:02:00,1.5907,1.5911,1.5905,1.5905,136300000.0
2005-07-01 20:03:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-01 20:04:00,1.5909,1.5909,1.5906,1.5909,136300000.0
2005-07-01 20:05:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-01 20:06:00,1.5905,1.5906,1.5903,1.5904,136300000.0
2005-07-01 20:07:00,1.5903,1.5906,1.5903,1.5905,136300000.0
2005-07-01 20:08:00,1.5903,1.5907,1.5903,1.5907,136300000.0
2005-07-01 20:09:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-07-01 20:10:00,1.5906,1.5906,1.5899,1.5904,136300000.0
2005-07-01 20:11:00,1.5903,1.5903,1.5898,1.5898,136300000.0
2005-07-01 20:12:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-07-01 20:13:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-07-01 20:14:00,1.5898,1.5899,1.5898,1.5898,136300000.0
2005-07-01 20:15:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-07-01 20:16:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-01 20:18:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-07-01 20:21:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-01 20:22:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-01 20:23:00,1.5903,1.5906,1.59,1.5905,136300000.0
2005-07-01 20:24:00,1.5903,1.5904,1.59,1.59,136300000.0
2005-07-01 20:25:00,1.5901,1.5909,1.5901,1.5907,136300000.0
2005-07-01 20:26:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-07-01 20:27:00,1.5904,1.5904,1.5896,1.5896,136300000.0
2005-07-01 20:28:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-07-01 20:29:00,1.5896,1.5899,1.5895,1.5895,136300000.0
2005-07-01 20:30:00,1.5893,1.5896,1.5889,1.5896,136300000.0
2005-07-01 20:31:00,1.5895,1.5896,1.5892,1.5895,136300000.0
2005-07-01 20:32:00,1.5896,1.5898,1.5895,1.5898,136300000.0
2005-07-01 20:33:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-07-01 20:34:00,1.59,1.5904,1.5899,1.5904,136300000.0
2005-07-01 20:35:00,1.5905,1.5905,1.5903,1.5903,136300000.0
2005-07-01 20:36:00,1.5904,1.5904,1.5903,1.5904,136300000.0
2005-07-01 20:37:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-07-01 20:38:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-07-01 20:39:00,1.5898,1.5899,1.5895,1.5895,136300000.0
2005-07-01 20:40:00,1.5894,1.5901,1.5893,1.5901,136300000.0
2005-07-01 20:41:00,1.5903,1.5909,1.5901,1.5906,136300000.0
2005-07-01 20:42:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-07-01 20:43:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-01 20:45:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-01 20:47:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-01 20:48:00,1.5907,1.5911,1.5907,1.5911,136300000.0
2005-07-01 20:49:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-07-01 20:51:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-07-01 20:52:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-07-01 20:53:00,1.5911,1.5913,1.5911,1.5911,136300000.0
2005-07-01 20:54:00,1.5912,1.5913,1.5911,1.5912,136300000.0
2005-07-01 20:55:00,1.5913,1.5913,1.5911,1.5913,136300000.0
2005-07-01 20:56:00,1.5912,1.5913,1.5907,1.5907,136300000.0
2005-07-01 20:57:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-07-01 20:58:00,1.5903,1.5903,1.5899,1.59,136300000.0
2005-07-01 20:59:00,1.5901,1.5906,1.5901,1.5905,136300000.0
2005-07-01 21:00:00,1.5904,1.5907,1.5904,1.5907,136300000.0
2005-07-01 21:01:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-07-01 21:02:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-07-01 21:03:00,1.5903,1.5907,1.5901,1.5904,136300000.0
2005-07-01 21:04:00,1.5906,1.5907,1.5904,1.5906,136300000.0
2005-07-01 21:05:00,1.5909,1.5909,1.5901,1.5906,136300000.0
2005-07-01 21:06:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-07-01 21:07:00,1.5907,1.5909,1.5901,1.5901,136300000.0
2005-07-01 21:08:00,1.59,1.5903,1.5899,1.5899,136300000.0
2005-07-01 21:12:00,1.59,1.5905,1.59,1.5901,136300000.0
2005-07-01 21:13:00,1.5899,1.5905,1.5899,1.5901,136300000.0
2005-07-01 21:15:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-07-01 21:16:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-07-01 21:17:00,1.59,1.59,1.5896,1.5896,136300000.0
2005-07-01 21:18:00,1.5899,1.5903,1.5899,1.5899,136300000.0
2005-07-01 21:19:00,1.5905,1.5909,1.5904,1.5909,136300000.0
2005-07-01 21:20:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-07-01 21:24:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-07-01 21:25:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-07-01 21:26:00,1.5913,1.5913,1.5911,1.5912,136300000.0
2005-07-01 21:27:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-07-01 21:28:00,1.5912,1.5912,1.5906,1.5906,136300000.0
2005-07-01 21:29:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-01 21:30:00,1.5909,1.5909,1.5905,1.5905,136300000.0
2005-07-01 21:31:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-07-01 21:32:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-07-01 21:33:00,1.5901,1.5901,1.5899,1.59,136300000.0
2005-07-01 21:34:00,1.5901,1.5905,1.5901,1.5904,136300000.0
2005-07-01 21:35:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-07-01 21:36:00,1.5903,1.5904,1.5903,1.5903,136300000.0
2005-07-01 21:37:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-07-01 21:38:00,1.5896,1.5896,1.5892,1.5892,136300000.0
2005-07-01 21:39:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-01 21:40:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-07-01 21:41:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-01 21:43:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-07-01 21:44:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-01 21:45:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-01 21:46:00,1.5896,1.5904,1.5896,1.5904,136300000.0
2005-07-01 21:47:00,1.5906,1.5907,1.5903,1.5903,136300000.0
2005-07-01 21:48:00,1.5904,1.5904,1.5899,1.5901,136300000.0
2005-07-01 21:49:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-01 21:50:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-01 21:51:00,1.5906,1.5912,1.5906,1.5912,136300000.0
2005-07-01 21:52:00,1.5909,1.5913,1.5909,1.5911,136300000.0
2005-07-01 21:53:00,1.5909,1.5915,1.5909,1.5913,136300000.0
2005-07-01 21:54:00,1.5914,1.5915,1.5912,1.5915,136300000.0
2005-07-01 21:55:00,1.5914,1.5919,1.5914,1.5917,136300000.0
2005-07-01 21:56:00,1.5913,1.5919,1.5913,1.5916,136300000.0
2005-07-01 21:57:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-07-01 21:58:00,1.5912,1.5918,1.5912,1.5918,136300000.0
2005-07-01 21:59:00,1.5917,1.5921,1.5916,1.5917,136300000.0
2005-07-01 22:00:00,1.5918,1.5927,1.5918,1.5923,136300000.0
2005-07-01 22:01:00,1.5921,1.5925,1.5921,1.5925,136300000.0
2005-07-01 22:02:00,1.5927,1.5927,1.5921,1.5924,136300000.0
2005-07-01 22:03:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-07-01 22:04:00,1.5928,1.593,1.5924,1.593,136300000.0
2005-07-01 22:05:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-07-01 22:06:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-07-01 22:07:00,1.5933,1.5938,1.5931,1.5935,136300000.0
2005-07-01 22:08:00,1.5939,1.594,1.5935,1.5935,136300000.0
2005-07-01 22:09:00,1.5936,1.5937,1.5936,1.5936,136300000.0
2005-07-01 22:10:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-07-01 22:11:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-07-01 22:12:00,1.5936,1.5936,1.5929,1.5929,136300000.0
2005-07-01 22:13:00,1.5928,1.5937,1.5928,1.5936,136300000.0
2005-07-01 22:14:00,1.5934,1.5934,1.5928,1.5929,136300000.0
2005-07-01 22:22:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-07-01 22:23:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-07-01 22:24:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-07-01 22:25:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-07-01 22:26:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-07-01 22:27:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-07-01 22:28:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-07-01 22:29:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-07-01 22:30:00,1.5934,1.5934,1.5932,1.5932,136300000.0
2005-07-01 22:31:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-07-01 22:32:00,1.5932,1.594,1.5924,1.5926,136300000.0
2005-07-01 22:33:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-07-01 22:34:00,1.5926,1.5927,1.5926,1.5926,136300000.0
2005-07-01 22:35:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-07-01 22:36:00,1.5922,1.5922,1.5922,1.5922,136300000.0
2005-07-01 22:37:00,1.5924,1.5925,1.5922,1.5922,136300000.0
2005-07-01 22:38:00,1.5924,1.5924,1.5908,1.5908,136300000.0
2005-07-01 22:39:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-07-01 22:40:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-07-01 22:41:00,1.5891,1.5894,1.589,1.5894,136300000.0
2005-07-01 22:42:00,1.5893,1.5896,1.5891,1.5894,136300000.0
2005-07-01 22:43:00,1.5893,1.5895,1.5891,1.5895,136300000.0
2005-07-01 22:44:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-01 22:45:00,1.5901,1.5903,1.5897,1.5903,136300000.0
2005-07-01 22:46:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-01 22:47:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-01 22:48:00,1.59,1.59,1.5897,1.5899,136300000.0
2005-07-01 22:49:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-07-01 22:50:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-01 22:51:00,1.5903,1.5903,1.5902,1.5902,136300000.0
2005-07-01 22:52:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-01 22:53:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-01 22:54:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-01 22:55:00,1.5893,1.5894,1.5892,1.5893,136300000.0
2005-07-01 22:56:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-01 22:57:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-07-01 22:58:00,1.589,1.5891,1.5889,1.5891,136300000.0
2005-07-01 22:59:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-07-04 00:00:00,1.5885,1.5892,1.5885,1.5889,136300000.0
2005-07-04 00:01:00,1.5887,1.5889,1.5881,1.5887,136300000.0
2005-07-04 00:02:00,1.5888,1.5889,1.5884,1.5889,136300000.0
2005-07-04 00:03:00,1.5888,1.5892,1.5878,1.5883,136300000.0
2005-07-04 00:04:00,1.5884,1.59,1.5884,1.5896,136300000.0
2005-07-04 00:05:00,1.5895,1.5904,1.5889,1.5889,136300000.0
2005-07-04 00:06:00,1.5895,1.5907,1.5894,1.5904,136300000.0
2005-07-04 00:07:00,1.59,1.5904,1.5893,1.5895,136300000.0
2005-07-04 00:08:00,1.5896,1.5898,1.5893,1.5896,136300000.0
2005-07-04 00:09:00,1.5898,1.5899,1.5893,1.5899,136300000.0
2005-07-04 00:10:00,1.5901,1.5909,1.59,1.5907,136300000.0
2005-07-04 00:11:00,1.5906,1.5911,1.5904,1.5909,136300000.0
2005-07-04 00:12:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-07-04 00:13:00,1.5913,1.5916,1.5909,1.5914,136300000.0
2005-07-04 00:14:00,1.5915,1.5916,1.5911,1.5914,136300000.0
2005-07-04 00:15:00,1.5915,1.5916,1.5903,1.5909,136300000.0
2005-07-04 00:16:00,1.5911,1.5914,1.5909,1.5914,136300000.0
2005-07-04 00:17:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-07-04 00:18:00,1.5911,1.5916,1.5909,1.5913,136300000.0
2005-07-04 00:19:00,1.5912,1.5914,1.5912,1.5914,136300000.0
2005-07-04 00:20:00,1.5912,1.5912,1.5904,1.5911,136300000.0
2005-07-04 00:21:00,1.5912,1.5914,1.5909,1.5912,136300000.0
2005-07-04 00:22:00,1.5914,1.5915,1.5909,1.5915,136300000.0
2005-07-04 00:23:00,1.5914,1.5915,1.5909,1.5915,136300000.0
2005-07-04 00:24:00,1.5914,1.5918,1.5913,1.5918,136300000.0
2005-07-04 00:25:00,1.5919,1.5921,1.5915,1.5915,136300000.0
2005-07-04 00:26:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-07-04 00:27:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-07-04 00:28:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-07-04 00:29:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-07-04 00:30:00,1.5914,1.5918,1.5912,1.5917,136300000.0
2005-07-04 00:31:00,1.5916,1.5919,1.5915,1.5915,136300000.0
2005-07-04 00:32:00,1.5913,1.5917,1.5911,1.5916,136300000.0
2005-07-04 00:33:00,1.5917,1.5917,1.5913,1.5913,136300000.0
2005-07-04 00:34:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-07-04 00:35:00,1.5912,1.5913,1.5906,1.5907,136300000.0
2005-07-04 00:36:00,1.5906,1.5916,1.5906,1.5916,136300000.0
2005-07-04 00:37:00,1.5913,1.5913,1.5907,1.5909,136300000.0
2005-07-04 00:38:00,1.5907,1.5909,1.5904,1.5904,136300000.0
2005-07-04 00:39:00,1.5906,1.5909,1.5906,1.5906,136300000.0
2005-07-04 00:40:00,1.5907,1.5907,1.5899,1.5905,136300000.0
2005-07-04 00:41:00,1.5903,1.5906,1.5901,1.5905,136300000.0
2005-07-04 00:42:00,1.5906,1.5909,1.5906,1.5906,136300000.0
2005-07-04 00:43:00,1.5907,1.5909,1.5906,1.5909,136300000.0
2005-07-04 00:44:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-07-04 00:45:00,1.5908,1.5909,1.5907,1.5907,136300000.0
2005-07-04 00:46:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-07-04 00:47:00,1.5907,1.5909,1.5903,1.5906,136300000.0
2005-07-04 00:48:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-07-04 00:49:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-07-04 00:50:00,1.5911,1.5914,1.5909,1.5909,136300000.0
2005-07-04 00:51:00,1.5915,1.5916,1.5909,1.5916,136300000.0
2005-07-04 00:52:00,1.5915,1.5917,1.5911,1.5914,136300000.0
2005-07-04 00:53:00,1.5913,1.5919,1.5913,1.5916,136300000.0
2005-07-04 00:54:00,1.5917,1.5924,1.5914,1.5924,136300000.0
2005-07-04 00:55:00,1.5923,1.5928,1.5921,1.5921,136300000.0
2005-07-04 00:56:00,1.5923,1.5923,1.5906,1.5911,136300000.0
2005-07-04 00:57:00,1.5909,1.5911,1.5906,1.5909,136300000.0
2005-07-04 00:58:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-07-04 00:59:00,1.5911,1.5915,1.5911,1.5915,136300000.0
2005-07-04 01:00:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-07-04 01:01:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-07-04 01:02:00,1.5913,1.5913,1.5906,1.5909,136300000.0
2005-07-04 01:03:00,1.5909,1.5909,1.5906,1.5909,136300000.0
2005-07-04 01:04:00,1.5907,1.5907,1.5899,1.5899,136300000.0
2005-07-04 01:05:00,1.5896,1.5899,1.5895,1.5898,136300000.0
2005-07-04 01:06:00,1.5899,1.5899,1.5898,1.5899,136300000.0
2005-07-04 01:07:00,1.5896,1.5901,1.5896,1.5901,136300000.0
2005-07-04 01:08:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-07-04 01:09:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-07-04 01:10:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-07-04 01:11:00,1.5896,1.5901,1.5896,1.5896,136300000.0
2005-07-04 01:12:00,1.5895,1.5896,1.5894,1.5894,136300000.0
2005-07-04 01:13:00,1.5896,1.5896,1.5889,1.5891,136300000.0
2005-07-04 01:14:00,1.5893,1.5896,1.5891,1.5896,136300000.0
2005-07-04 01:15:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-07-04 01:16:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-07-04 01:17:00,1.5893,1.5894,1.5893,1.5893,136300000.0
2005-07-04 01:18:00,1.5892,1.5896,1.5892,1.5896,136300000.0
2005-07-04 01:19:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-07-04 01:20:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-07-04 01:21:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-07-04 01:22:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-04 01:23:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-07-04 01:24:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-07-04 01:25:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-07-04 01:26:00,1.5898,1.5898,1.5893,1.5896,136300000.0
2005-07-04 01:27:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-07-04 01:28:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-07-04 01:29:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-07-04 01:30:00,1.5893,1.5894,1.5893,1.5893,136300000.0
2005-07-04 01:31:00,1.5891,1.5893,1.5891,1.5891,136300000.0
2005-07-04 01:32:00,1.5889,1.5895,1.5889,1.5894,136300000.0
2005-07-04 01:33:00,1.5895,1.5896,1.5893,1.5894,136300000.0
2005-07-04 01:34:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-07-04 01:35:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-07-04 01:36:00,1.59,1.5903,1.5899,1.59,136300000.0
2005-07-04 01:37:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-07-04 01:38:00,1.5903,1.5905,1.5901,1.5904,136300000.0
2005-07-04 01:39:00,1.5903,1.5906,1.5901,1.5904,136300000.0
2005-07-04 01:40:00,1.5906,1.5909,1.5904,1.5907,136300000.0
2005-07-04 01:41:00,1.5909,1.5914,1.5909,1.5913,136300000.0
2005-07-04 01:42:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-07-04 01:43:00,1.5914,1.5915,1.5906,1.5907,136300000.0
2005-07-04 01:44:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-07-04 01:45:00,1.5906,1.5916,1.5906,1.5916,136300000.0
2005-07-04 01:46:00,1.5915,1.5915,1.5912,1.5914,136300000.0
2005-07-04 01:47:00,1.5913,1.5914,1.5909,1.5911,136300000.0
2005-07-04 01:48:00,1.5909,1.5912,1.5909,1.5912,136300000.0
2005-07-04 01:49:00,1.5911,1.5912,1.5909,1.5912,136300000.0
2005-07-04 01:50:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-07-04 01:51:00,1.5911,1.5914,1.5909,1.5909,136300000.0
2005-07-04 01:52:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-07-04 01:53:00,1.5906,1.5909,1.5906,1.5906,136300000.0
2005-07-04 01:55:00,1.5911,1.5911,1.5905,1.5905,136300000.0
2005-07-04 01:56:00,1.5904,1.5906,1.5898,1.5899,136300000.0
2005-07-04 01:57:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-07-04 01:58:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-07-04 01:59:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-04 02:00:00,1.5905,1.5907,1.5904,1.5907,136300000.0
2005-07-04 02:01:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-07-04 02:02:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-07-04 02:03:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-07-04 02:04:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-07-04 02:05:00,1.5914,1.5917,1.5914,1.5917,136300000.0
2005-07-04 02:06:00,1.5916,1.5916,1.5909,1.5912,136300000.0
2005-07-04 02:07:00,1.5911,1.5912,1.5906,1.5907,136300000.0
2005-07-04 02:08:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-04 02:09:00,1.5905,1.5907,1.5905,1.5906,136300000.0
2005-07-04 02:10:00,1.5905,1.5905,1.5903,1.5903,136300000.0
2005-07-04 02:11:00,1.5902,1.5906,1.5896,1.5898,136300000.0
2005-07-04 02:12:00,1.5896,1.5898,1.5895,1.5895,136300000.0
2005-07-04 02:13:00,1.5894,1.5899,1.5894,1.5899,136300000.0
2005-07-04 02:14:00,1.5901,1.5906,1.59,1.5905,136300000.0
2005-07-04 02:15:00,1.5906,1.5906,1.5903,1.5905,136300000.0
2005-07-04 02:16:00,1.5904,1.5906,1.5904,1.5906,136300000.0
2005-07-04 02:17:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-07-04 02:18:00,1.5903,1.5904,1.5901,1.5904,136300000.0
2005-07-04 02:19:00,1.5903,1.5903,1.5901,1.5903,136300000.0
2005-07-04 02:20:00,1.5901,1.5904,1.59,1.5901,136300000.0
2005-07-04 02:21:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-07-04 02:22:00,1.5903,1.5907,1.5903,1.5907,136300000.0
2005-07-04 02:23:00,1.5905,1.5905,1.5901,1.5903,136300000.0
2005-07-04 02:24:00,1.5901,1.5905,1.59,1.5903,136300000.0
2005-07-04 02:25:00,1.5905,1.5905,1.59,1.5901,136300000.0
2005-07-04 02:26:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-07-04 02:27:00,1.5903,1.5904,1.5899,1.5904,136300000.0
2005-07-04 02:28:00,1.5903,1.5905,1.5903,1.5903,136300000.0
2005-07-04 02:29:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-07-04 02:30:00,1.5906,1.5906,1.5904,1.5906,136300000.0
2005-07-04 02:31:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-07-04 02:32:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-07-04 02:33:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-07-04 02:34:00,1.5907,1.5909,1.5906,1.5909,136300000.0
2005-07-04 02:35:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-07-04 02:36:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-04 02:37:00,1.5905,1.5905,1.5903,1.5904,136300000.0
2005-07-04 02:38:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-07-04 02:39:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-07-04 02:40:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-07-04 02:41:00,1.5904,1.5905,1.5904,1.5904,136300000.0
2005-07-04 02:42:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-07-04 02:43:00,1.5905,1.5906,1.5903,1.5904,136300000.0
2005-07-04 02:44:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-04 02:45:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-07-04 02:46:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-07-04 02:47:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-07-04 02:48:00,1.5904,1.5904,1.5901,1.5903,136300000.0
2005-07-04 02:49:00,1.5901,1.5904,1.59,1.59,136300000.0
2005-07-04 02:50:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-07-04 02:51:00,1.5904,1.5904,1.59,1.5901,136300000.0
2005-07-04 02:52:00,1.5903,1.5903,1.59,1.59,136300000.0
2005-07-04 02:53:00,1.5901,1.5904,1.59,1.5904,136300000.0
2005-07-04 02:54:00,1.5903,1.5905,1.5899,1.5899,136300000.0
2005-07-04 02:55:00,1.5898,1.5904,1.5896,1.5903,136300000.0
2005-07-04 02:56:00,1.5901,1.5909,1.5899,1.5906,136300000.0
2005-07-04 02:57:00,1.5904,1.5906,1.5903,1.5906,136300000.0
2005-07-04 02:58:00,1.5907,1.5909,1.5904,1.5907,136300000.0
2005-07-04 02:59:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-07-04 03:00:00,1.5903,1.5904,1.5901,1.5903,136300000.0
2005-07-04 03:01:00,1.5904,1.5904,1.5899,1.5899,136300000.0
2005-07-04 03:02:00,1.59,1.5903,1.5899,1.5899,136300000.0
2005-07-04 03:03:00,1.59,1.5906,1.5899,1.5904,136300000.0
2005-07-04 03:04:00,1.5905,1.5905,1.5903,1.5905,136300000.0
2005-07-04 03:05:00,1.5904,1.5906,1.5903,1.5905,136300000.0
2005-07-04 03:06:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-07-04 03:07:00,1.5911,1.5911,1.5907,1.5907,136300000.0
2005-07-04 03:08:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-07-04 03:09:00,1.5912,1.5912,1.5906,1.5909,136300000.0
2005-07-04 03:10:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-07-04 03:11:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-07-04 03:12:00,1.5907,1.5909,1.5906,1.5909,136300000.0
2005-07-04 03:13:00,1.5907,1.5911,1.5907,1.5909,136300000.0
2005-07-04 03:14:00,1.5907,1.5909,1.5906,1.5909,136300000.0
2005-07-04 03:15:00,1.5911,1.5912,1.5909,1.5912,136300000.0
2005-07-04 03:16:00,1.5913,1.5915,1.5911,1.5915,136300000.0
2005-07-04 03:17:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-07-04 03:18:00,1.5915,1.5915,1.5913,1.5914,136300000.0
2005-07-04 03:19:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-07-04 03:20:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-07-04 03:21:00,1.5912,1.5915,1.5907,1.5911,136300000.0
2005-07-04 03:22:00,1.5912,1.5914,1.5909,1.5913,136300000.0
2005-07-04 03:23:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-07-04 03:24:00,1.5909,1.5912,1.5905,1.5906,136300000.0
2005-07-04 03:25:00,1.5905,1.5909,1.5905,1.5909,136300000.0
2005-07-04 03:26:00,1.5911,1.5912,1.5906,1.5906,136300000.0
2005-07-04 03:27:00,1.5907,1.5911,1.5907,1.5907,136300000.0
2005-07-04 03:28:00,1.5909,1.5911,1.5906,1.5909,136300000.0
2005-07-04 03:29:00,1.5907,1.5911,1.5907,1.5909,136300000.0
2005-07-04 03:30:00,1.5917,1.5918,1.5914,1.5914,136300000.0
2005-07-04 03:31:00,1.5913,1.5915,1.5912,1.5913,136300000.0
2005-07-04 03:32:00,1.5914,1.5914,1.5906,1.5906,136300000.0
2005-07-04 03:33:00,1.5905,1.5907,1.5904,1.5905,136300000.0
2005-07-04 03:34:00,1.5906,1.5909,1.5905,1.5906,136300000.0
2005-07-04 03:35:00,1.5905,1.5907,1.5904,1.5906,136300000.0
2005-07-04 03:36:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-07-04 03:37:00,1.5904,1.5907,1.5904,1.5905,136300000.0
2005-07-04 03:38:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-07-04 03:40:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-07-04 03:41:00,1.5906,1.5907,1.5904,1.5905,136300000.0
2005-07-04 03:42:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-07-04 03:43:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-04 03:44:00,1.5903,1.5903,1.5894,1.5896,136300000.0
2005-07-04 03:45:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-07-04 03:46:00,1.59,1.59,1.5896,1.5899,136300000.0
2005-07-04 03:47:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-04 03:48:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-07-04 03:49:00,1.5898,1.5901,1.5896,1.5901,136300000.0
2005-07-04 03:50:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-07-04 03:51:00,1.5899,1.5901,1.5898,1.5898,136300000.0
2005-07-04 03:52:00,1.59,1.5909,1.59,1.5906,136300000.0
2005-07-04 03:53:00,1.5905,1.5905,1.5903,1.5903,136300000.0
2005-07-04 03:54:00,1.5904,1.5905,1.5903,1.5905,136300000.0
2005-07-04 03:55:00,1.5904,1.5905,1.5901,1.5901,136300000.0
2005-07-04 03:56:00,1.5903,1.5904,1.5901,1.5901,136300000.0
2005-07-04 03:57:00,1.5904,1.5904,1.59,1.59,136300000.0
2005-07-04 03:58:00,1.5901,1.5903,1.5901,1.5901,136300000.0
2005-07-04 03:59:00,1.5903,1.5904,1.5901,1.5901,136300000.0
2005-07-04 04:00:00,1.5904,1.5905,1.5901,1.5901,136300000.0
2005-07-04 04:01:00,1.5904,1.5904,1.59,1.59,136300000.0
2005-07-04 04:02:00,1.5901,1.5904,1.59,1.59,136300000.0
2005-07-04 04:03:00,1.5899,1.59,1.5896,1.5899,136300000.0
2005-07-04 04:04:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-07-04 04:05:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-04 04:06:00,1.59,1.59,1.5898,1.5898,136300000.0
2005-07-04 04:07:00,1.5896,1.5899,1.5895,1.5899,136300000.0
2005-07-04 04:08:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-07-04 04:09:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-04 04:10:00,1.5903,1.5905,1.5901,1.5901,136300000.0
2005-07-04 04:11:00,1.5903,1.5907,1.5903,1.5906,136300000.0
2005-07-04 04:12:00,1.5905,1.5909,1.5903,1.5903,136300000.0
2005-07-04 04:13:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-07-04 04:14:00,1.5906,1.5909,1.5905,1.5907,136300000.0
2005-07-04 04:15:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-07-04 04:16:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-07-04 04:17:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-04 04:18:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-04 04:20:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-07-04 04:21:00,1.5901,1.5904,1.5901,1.5903,136300000.0
2005-07-04 04:22:00,1.5904,1.5906,1.5904,1.5904,136300000.0
2005-07-04 04:23:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-07-04 04:24:00,1.5901,1.5901,1.59,1.5901,136300000.0
2005-07-04 04:25:00,1.59,1.5904,1.5899,1.59,136300000.0
2005-07-04 04:26:00,1.5899,1.5903,1.5899,1.5903,136300000.0
2005-07-04 04:27:00,1.5901,1.5903,1.5899,1.5899,136300000.0
2005-07-04 04:28:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-04 04:29:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-07-04 04:30:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-07-04 04:31:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-04 04:32:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-04 04:33:00,1.5895,1.5899,1.5894,1.5896,136300000.0
2005-07-04 04:34:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-04 04:35:00,1.5895,1.5898,1.5894,1.5896,136300000.0
2005-07-04 04:36:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-07-04 04:37:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-07-04 04:38:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-07-04 04:39:00,1.5896,1.5898,1.5893,1.5894,136300000.0
2005-07-04 04:40:00,1.5893,1.5895,1.5892,1.5893,136300000.0
2005-07-04 04:41:00,1.5892,1.5894,1.5889,1.5892,136300000.0
2005-07-04 04:42:00,1.5893,1.5893,1.5889,1.5892,136300000.0
2005-07-04 04:43:00,1.5891,1.5895,1.5889,1.5892,136300000.0
2005-07-04 04:44:00,1.5889,1.5895,1.5889,1.5894,136300000.0
2005-07-04 04:45:00,1.5896,1.5898,1.5895,1.5898,136300000.0
2005-07-04 04:46:00,1.5896,1.5896,1.5893,1.5895,136300000.0
2005-07-04 04:47:00,1.5894,1.5895,1.5889,1.5892,136300000.0
2005-07-04 04:48:00,1.5894,1.5895,1.5892,1.5895,136300000.0
2005-07-04 04:49:00,1.5896,1.5896,1.5893,1.5896,136300000.0
2005-07-04 04:50:00,1.5895,1.5896,1.5892,1.5892,136300000.0
2005-07-04 04:51:00,1.5891,1.5892,1.5885,1.5888,136300000.0
2005-07-04 04:52:00,1.5889,1.5892,1.5887,1.5887,136300000.0
2005-07-04 04:53:00,1.5889,1.5894,1.5889,1.5893,136300000.0
2005-07-04 04:54:00,1.5892,1.5894,1.5888,1.5889,136300000.0
2005-07-04 04:55:00,1.5892,1.5893,1.5889,1.5892,136300000.0
2005-07-04 04:56:00,1.5891,1.5891,1.5884,1.5888,136300000.0
2005-07-04 04:57:00,1.5889,1.5893,1.5889,1.5891,136300000.0
2005-07-04 04:58:00,1.5894,1.5898,1.5892,1.5898,136300000.0
2005-07-04 04:59:00,1.5896,1.5898,1.5895,1.5895,136300000.0
2005-07-04 05:00:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-07-04 05:01:00,1.5892,1.5896,1.5892,1.5894,136300000.0
2005-07-04 05:02:00,1.5893,1.5895,1.5892,1.5893,136300000.0
2005-07-04 05:03:00,1.5892,1.5894,1.5889,1.5894,136300000.0
2005-07-04 05:04:00,1.5892,1.5896,1.5892,1.5893,136300000.0
2005-07-04 05:05:00,1.5894,1.5894,1.5887,1.5892,136300000.0
2005-07-04 05:06:00,1.5889,1.5892,1.5888,1.5891,136300000.0
2005-07-04 05:07:00,1.5892,1.5893,1.5891,1.5893,136300000.0
2005-07-04 05:08:00,1.5894,1.5895,1.5893,1.5893,136300000.0
2005-07-04 05:09:00,1.5894,1.5894,1.5891,1.5892,136300000.0
2005-07-04 05:10:00,1.5893,1.5893,1.5889,1.5893,136300000.0
2005-07-04 05:11:00,1.5894,1.5894,1.5891,1.5892,136300000.0
2005-07-04 05:12:00,1.5894,1.5896,1.5893,1.5896,136300000.0
2005-07-04 05:13:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-07-04 05:14:00,1.5895,1.5905,1.5895,1.5899,136300000.0
2005-07-04 05:15:00,1.5898,1.5904,1.5896,1.5903,136300000.0
2005-07-04 05:16:00,1.5906,1.5916,1.5903,1.5907,136300000.0
2005-07-04 05:17:00,1.5909,1.5916,1.5907,1.5914,136300000.0
2005-07-04 05:18:00,1.5913,1.5915,1.5909,1.5909,136300000.0
2005-07-04 05:19:00,1.5907,1.5911,1.5906,1.5909,136300000.0
2005-07-04 05:20:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-07-04 05:21:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-07-04 05:22:00,1.5911,1.5911,1.5907,1.5909,136300000.0
2005-07-04 05:23:00,1.5906,1.5909,1.5904,1.5904,136300000.0
2005-07-04 05:24:00,1.5903,1.5907,1.5901,1.5907,136300000.0
2005-07-04 05:25:00,1.5909,1.5913,1.5909,1.5909,136300000.0
2005-07-04 05:26:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-07-04 05:27:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-04 05:28:00,1.5905,1.5907,1.5904,1.5905,136300000.0
2005-07-04 05:29:00,1.5904,1.5906,1.5903,1.5903,136300000.0
2005-07-04 05:30:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-04 05:31:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-07-04 05:32:00,1.5906,1.5907,1.5905,1.5907,136300000.0
2005-07-04 05:33:00,1.5904,1.5905,1.5904,1.5905,136300000.0
2005-07-04 05:34:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-07-04 05:35:00,1.5905,1.5906,1.5901,1.5903,136300000.0
2005-07-04 05:36:00,1.5904,1.5904,1.59,1.5903,136300000.0
2005-07-04 05:37:00,1.5901,1.5904,1.59,1.59,136300000.0
2005-07-04 05:38:00,1.5899,1.5901,1.5895,1.5896,136300000.0
2005-07-04 05:39:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-07-04 05:40:00,1.5895,1.5895,1.5889,1.5889,136300000.0
2005-07-04 05:41:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-07-04 05:42:00,1.5892,1.5892,1.5888,1.5889,136300000.0
2005-07-04 05:43:00,1.5888,1.5891,1.5887,1.5889,136300000.0
2005-07-04 05:44:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-07-04 05:45:00,1.5888,1.5888,1.5885,1.5888,136300000.0
2005-07-04 05:46:00,1.5884,1.5889,1.5884,1.5888,136300000.0
2005-07-04 05:47:00,1.5887,1.5889,1.5887,1.5887,136300000.0
2005-07-04 05:48:00,1.5884,1.5889,1.5884,1.5889,136300000.0
2005-07-04 05:49:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-07-04 05:50:00,1.5891,1.5891,1.589,1.589,136300000.0
2005-07-04 05:51:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-07-04 05:52:00,1.5893,1.5893,1.5888,1.5892,136300000.0
2005-07-04 05:53:00,1.5888,1.5893,1.5888,1.5893,136300000.0
2005-07-04 05:54:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-07-04 05:55:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-07-04 05:56:00,1.5895,1.5895,1.5889,1.5894,136300000.0
2005-07-04 05:57:00,1.5893,1.5894,1.5889,1.5894,136300000.0
2005-07-04 05:58:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-07-04 05:59:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-07-04 06:00:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-07-04 06:01:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-07-04 06:02:00,1.59,1.5903,1.5899,1.59,136300000.0
2005-07-04 06:03:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-07-04 06:04:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-04 06:05:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-07-04 06:06:00,1.5895,1.5895,1.5894,1.5895,136300000.0
2005-07-04 06:07:00,1.5893,1.5894,1.5893,1.5893,136300000.0
2005-07-04 06:08:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-07-04 06:10:00,1.5894,1.5898,1.5894,1.5898,136300000.0
2005-07-04 06:11:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-07-04 06:12:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-07-04 06:13:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-07-04 06:14:00,1.5896,1.59,1.5896,1.5899,136300000.0
2005-07-04 06:15:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-04 06:16:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-07-04 06:17:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-04 06:18:00,1.5901,1.5904,1.5899,1.5901,136300000.0
2005-07-04 06:19:00,1.5903,1.5905,1.5901,1.5903,136300000.0
2005-07-04 06:20:00,1.5901,1.5901,1.5899,1.5901,136300000.0
2005-07-04 06:21:00,1.5903,1.5906,1.5901,1.5906,136300000.0
2005-07-04 06:22:00,1.5907,1.5907,1.5905,1.5906,136300000.0
2005-07-04 06:23:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-04 06:24:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-04 06:25:00,1.5907,1.5909,1.5906,1.5909,136300000.0
2005-07-04 06:26:00,1.5907,1.5909,1.5904,1.5906,136300000.0
2005-07-04 06:28:00,1.5907,1.5909,1.5904,1.5904,136300000.0
2005-07-04 06:29:00,1.5905,1.5906,1.5903,1.5904,136300000.0
2005-07-04 06:30:00,1.5901,1.5907,1.5901,1.5906,136300000.0
2005-07-04 06:31:00,1.5907,1.5909,1.5905,1.5906,136300000.0
2005-07-04 06:32:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-04 06:33:00,1.5909,1.5909,1.5906,1.5907,136300000.0
2005-07-04 06:34:00,1.5906,1.5909,1.5904,1.5905,136300000.0
2005-07-04 06:35:00,1.5906,1.5907,1.5905,1.5906,136300000.0
2005-07-04 06:36:00,1.5907,1.5909,1.5904,1.5905,136300000.0
2005-07-04 06:37:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-07-04 06:39:00,1.5907,1.5907,1.5906,1.5907,136300000.0
2005-07-04 06:40:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-07-04 06:41:00,1.5909,1.5909,1.5906,1.5907,136300000.0
2005-07-04 06:43:00,1.5909,1.5914,1.5907,1.5912,136300000.0
2005-07-04 06:44:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-07-04 06:46:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-07-04 06:47:00,1.5911,1.5912,1.5907,1.5909,136300000.0
2005-07-04 06:48:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-07-04 06:49:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-07-04 06:50:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-07-04 06:51:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-04 06:52:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-07-04 06:53:00,1.5906,1.5906,1.5903,1.5903,136300000.0
2005-07-04 06:54:00,1.5904,1.5905,1.5904,1.5904,136300000.0
2005-07-04 06:55:00,1.5903,1.5903,1.5899,1.5903,136300000.0
2005-07-04 06:57:00,1.59,1.5904,1.59,1.59,136300000.0
2005-07-04 06:58:00,1.5899,1.5903,1.5899,1.59,136300000.0
2005-07-04 06:59:00,1.5901,1.5904,1.5901,1.5901,136300000.0
2005-07-04 07:00:00,1.5903,1.5904,1.59,1.59,136300000.0
2005-07-04 07:01:00,1.5901,1.5906,1.5901,1.5904,136300000.0
2005-07-04 07:02:00,1.5906,1.5909,1.5905,1.5905,136300000.0
2005-07-04 07:03:00,1.5904,1.5907,1.5904,1.5906,136300000.0
2005-07-04 07:04:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-07-04 07:05:00,1.5901,1.5905,1.59,1.5905,136300000.0
2005-07-04 07:06:00,1.5904,1.5905,1.5904,1.5904,136300000.0
2005-07-04 07:07:00,1.5906,1.5906,1.5903,1.5905,136300000.0
2005-07-04 07:08:00,1.5906,1.5909,1.5905,1.5906,136300000.0
2005-07-04 07:09:00,1.5903,1.5906,1.5903,1.5903,136300000.0
2005-07-04 07:10:00,1.5905,1.5906,1.5903,1.5904,136300000.0
2005-07-04 07:11:00,1.5903,1.5905,1.5898,1.5898,136300000.0
2005-07-04 07:12:00,1.5899,1.5899,1.5888,1.5892,136300000.0
2005-07-04 07:13:00,1.5893,1.5895,1.5891,1.5893,136300000.0
2005-07-04 07:14:00,1.5894,1.5894,1.5891,1.5892,136300000.0
2005-07-04 07:15:00,1.5894,1.5894,1.5888,1.5889,136300000.0
2005-07-04 07:16:00,1.5891,1.5892,1.5888,1.5889,136300000.0
2005-07-04 07:17:00,1.5892,1.5892,1.5888,1.5891,136300000.0
2005-07-04 07:18:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-07-04 07:19:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-07-04 07:20:00,1.5893,1.5896,1.5892,1.5894,136300000.0
2005-07-04 07:21:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-07-04 07:22:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-07-04 07:23:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-07-04 07:24:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-04 07:25:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-07-04 07:26:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-04 07:27:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-07-04 07:28:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-07-04 07:29:00,1.5895,1.5899,1.5895,1.5896,136300000.0
2005-07-04 07:30:00,1.5899,1.5899,1.5895,1.5898,136300000.0
2005-07-04 07:31:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-07-04 07:32:00,1.5897,1.59,1.5896,1.59,136300000.0
2005-07-04 07:33:00,1.5901,1.5901,1.5895,1.5896,136300000.0
2005-07-04 07:34:00,1.5895,1.5896,1.5892,1.5894,136300000.0
2005-07-04 07:35:00,1.5893,1.5893,1.5891,1.5891,136300000.0
2005-07-04 07:36:00,1.5889,1.5893,1.5889,1.5893,136300000.0
2005-07-04 07:37:00,1.5892,1.5894,1.5892,1.5893,136300000.0
2005-07-04 07:38:00,1.5894,1.5894,1.5891,1.5893,136300000.0
2005-07-04 07:39:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-07-04 07:40:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-07-04 07:41:00,1.5888,1.5891,1.5887,1.5891,136300000.0
2005-07-04 07:42:00,1.5889,1.5891,1.5889,1.5889,136300000.0
2005-07-04 07:44:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-07-04 07:45:00,1.5889,1.5889,1.5884,1.5887,136300000.0
2005-07-04 07:46:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-07-04 07:47:00,1.5885,1.5889,1.5885,1.5887,136300000.0
2005-07-04 07:48:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-07-04 07:49:00,1.5889,1.5889,1.5884,1.5887,136300000.0
2005-07-04 07:50:00,1.5888,1.5889,1.5885,1.5889,136300000.0
2005-07-04 07:51:00,1.5888,1.5888,1.5887,1.5888,136300000.0
2005-07-04 07:52:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-07-04 07:53:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-07-04 07:54:00,1.5885,1.5889,1.5884,1.5888,136300000.0
2005-07-04 07:55:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-07-04 07:56:00,1.5891,1.5891,1.5889,1.5891,136300000.0
2005-07-04 07:57:00,1.5889,1.5893,1.5889,1.5892,136300000.0
2005-07-04 07:58:00,1.5891,1.5896,1.5891,1.5896,136300000.0
2005-07-04 07:59:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-07-04 08:00:00,1.5899,1.5899,1.5896,1.5898,136300000.0
2005-07-04 08:01:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-07-04 08:02:00,1.5896,1.5899,1.5894,1.5898,136300000.0
2005-07-04 08:03:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-07-04 08:04:00,1.5895,1.5898,1.5893,1.5898,136300000.0
2005-07-04 08:05:00,1.5899,1.5899,1.5893,1.5895,136300000.0
2005-07-04 08:06:00,1.5894,1.5895,1.589,1.5892,136300000.0
2005-07-04 08:07:00,1.5893,1.5894,1.5891,1.5892,136300000.0
2005-07-04 08:08:00,1.5893,1.5895,1.5893,1.5895,136300000.0
2005-07-04 08:09:00,1.5894,1.5894,1.5892,1.5893,136300000.0
2005-07-04 08:10:00,1.5894,1.5894,1.5893,1.5894,136300000.0
2005-07-04 08:11:00,1.5893,1.5894,1.5892,1.5893,136300000.0
2005-07-04 08:12:00,1.5893,1.5894,1.5891,1.5894,136300000.0
2005-07-04 08:13:00,1.5893,1.5895,1.589,1.5892,136300000.0
2005-07-04 08:14:00,1.5894,1.5894,1.5891,1.5892,136300000.0
2005-07-04 08:15:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-07-04 08:16:00,1.5896,1.5896,1.5889,1.589,136300000.0
2005-07-04 08:17:00,1.5892,1.5893,1.589,1.5892,136300000.0
2005-07-04 08:18:00,1.589,1.5892,1.589,1.5892,136300000.0
2005-07-04 08:19:00,1.5891,1.5891,1.5886,1.5886,136300000.0
2005-07-04 08:20:00,1.5885,1.5888,1.5885,1.5888,136300000.0
2005-07-04 08:21:00,1.5887,1.5887,1.5886,1.5887,136300000.0
2005-07-04 08:22:00,1.5888,1.589,1.5888,1.589,136300000.0
2005-07-04 08:23:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-07-04 08:24:00,1.5888,1.5893,1.5888,1.5893,136300000.0
2005-07-04 08:25:00,1.589,1.589,1.5886,1.5887,136300000.0
2005-07-04 08:26:00,1.5888,1.589,1.5888,1.5888,136300000.0
2005-07-04 08:27:00,1.5887,1.5889,1.5887,1.5888,136300000.0
2005-07-04 08:28:00,1.5887,1.589,1.5885,1.5886,136300000.0
2005-07-04 08:29:00,1.5885,1.5887,1.5883,1.5885,136300000.0
2005-07-04 08:30:00,1.5887,1.5889,1.5885,1.5889,136300000.0
2005-07-04 08:31:00,1.5889,1.5893,1.5889,1.5893,136300000.0
2005-07-04 08:32:00,1.5894,1.59,1.5893,1.5895,136300000.0
2005-07-04 08:33:00,1.5894,1.5896,1.5892,1.5894,136300000.0
2005-07-04 08:34:00,1.5895,1.5899,1.5895,1.5898,136300000.0
2005-07-04 08:35:00,1.5897,1.5901,1.5896,1.5898,136300000.0
2005-07-04 08:36:00,1.5896,1.5903,1.5896,1.5899,136300000.0
2005-07-04 08:37:00,1.5898,1.5902,1.5898,1.5902,136300000.0
2005-07-04 08:38:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-07-04 08:39:00,1.5898,1.5904,1.5898,1.5904,136300000.0
2005-07-04 08:40:00,1.5903,1.5905,1.5901,1.5904,136300000.0
2005-07-04 08:41:00,1.5903,1.5903,1.5894,1.5897,136300000.0
2005-07-04 08:42:00,1.5898,1.5899,1.5896,1.5897,136300000.0
2005-07-04 08:43:00,1.5896,1.5897,1.5896,1.5896,136300000.0
2005-07-04 08:44:00,1.5897,1.5899,1.5896,1.5898,136300000.0
2005-07-04 08:45:00,1.5897,1.59,1.5896,1.5897,136300000.0
2005-07-04 08:46:00,1.59,1.59,1.5897,1.5897,136300000.0
2005-07-04 08:47:00,1.5898,1.5901,1.5897,1.5898,136300000.0
2005-07-04 08:48:00,1.5897,1.5899,1.5895,1.5895,136300000.0
2005-07-04 08:49:00,1.5896,1.5897,1.589,1.589,136300000.0
2005-07-04 08:50:00,1.5891,1.5894,1.589,1.589,136300000.0
2005-07-04 08:51:00,1.5891,1.5895,1.5888,1.5895,136300000.0
2005-07-04 08:52:00,1.5893,1.5895,1.5892,1.5895,136300000.0
2005-07-04 08:53:00,1.5893,1.59,1.5892,1.5894,136300000.0
2005-07-04 08:54:00,1.5895,1.5901,1.589,1.5892,136300000.0
2005-07-04 08:55:00,1.5893,1.5895,1.5888,1.5893,136300000.0
2005-07-04 08:56:00,1.5892,1.5898,1.5889,1.5896,136300000.0
2005-07-04 08:57:00,1.5896,1.5898,1.5885,1.5886,136300000.0
2005-07-04 08:58:00,1.5887,1.5887,1.5882,1.5882,136300000.0
2005-07-04 08:59:00,1.5881,1.5888,1.5881,1.5888,136300000.0
2005-07-04 09:00:00,1.5889,1.5889,1.5885,1.5889,136300000.0
2005-07-04 09:01:00,1.5888,1.5889,1.5885,1.5886,136300000.0
2005-07-04 09:02:00,1.5885,1.5885,1.5882,1.5883,136300000.0
2005-07-04 09:03:00,1.5884,1.5885,1.5881,1.5884,136300000.0
2005-07-04 09:04:00,1.5885,1.5887,1.5883,1.5887,136300000.0
2005-07-04 09:05:00,1.5886,1.5887,1.5885,1.5885,136300000.0
2005-07-04 09:06:00,1.5886,1.589,1.5885,1.589,136300000.0
2005-07-04 09:07:00,1.5892,1.5896,1.5891,1.5891,136300000.0
2005-07-04 09:08:00,1.5892,1.5893,1.589,1.5892,136300000.0
2005-07-04 09:09:00,1.5891,1.5894,1.589,1.5892,136300000.0
2005-07-04 09:10:00,1.5891,1.5893,1.5888,1.5891,136300000.0
2005-07-04 09:11:00,1.5892,1.5897,1.5888,1.5888,136300000.0
2005-07-04 09:12:00,1.5889,1.5892,1.5887,1.5889,136300000.0
2005-07-04 09:13:00,1.589,1.5891,1.5887,1.5889,136300000.0
2005-07-04 09:14:00,1.589,1.5892,1.5885,1.5886,136300000.0
2005-07-04 09:15:00,1.5887,1.5888,1.5883,1.5884,136300000.0
2005-07-04 09:16:00,1.5885,1.5889,1.5885,1.5886,136300000.0
2005-07-04 09:17:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-07-04 09:18:00,1.5884,1.5887,1.5883,1.5887,136300000.0
2005-07-04 09:19:00,1.5886,1.5888,1.5886,1.5886,136300000.0
2005-07-04 09:20:00,1.5887,1.5887,1.5885,1.5886,136300000.0
2005-07-04 09:21:00,1.5887,1.5888,1.5883,1.5883,136300000.0
2005-07-04 09:22:00,1.5882,1.5884,1.5881,1.5883,136300000.0
2005-07-04 09:23:00,1.5882,1.5884,1.5881,1.5881,136300000.0
2005-07-04 09:24:00,1.5882,1.5883,1.5877,1.5877,136300000.0
2005-07-04 09:25:00,1.5878,1.5883,1.5878,1.5882,136300000.0
2005-07-04 09:26:00,1.5883,1.5883,1.5882,1.5882,136300000.0
2005-07-04 09:27:00,1.5881,1.5884,1.588,1.5882,136300000.0
2005-07-04 09:28:00,1.5882,1.5883,1.5882,1.5883,136300000.0
2005-07-04 09:29:00,1.5882,1.5883,1.5881,1.5881,136300000.0
2005-07-04 09:30:00,1.5878,1.5881,1.5878,1.5881,136300000.0
2005-07-04 09:31:00,1.588,1.5881,1.5878,1.588,136300000.0
2005-07-04 09:32:00,1.5881,1.5882,1.588,1.5881,136300000.0
2005-07-04 09:33:00,1.588,1.5882,1.588,1.5881,136300000.0
2005-07-04 09:34:00,1.5882,1.5882,1.5878,1.5879,136300000.0
2005-07-04 09:35:00,1.588,1.588,1.5878,1.5878,136300000.0
2005-07-04 09:36:00,1.5879,1.5885,1.5878,1.5885,136300000.0
2005-07-04 09:37:00,1.5887,1.5887,1.5882,1.5882,136300000.0
2005-07-04 09:38:00,1.5881,1.5886,1.588,1.5884,136300000.0
2005-07-04 09:39:00,1.5885,1.5887,1.5881,1.5881,136300000.0
2005-07-04 09:40:00,1.5882,1.5886,1.5881,1.5885,136300000.0
2005-07-04 09:41:00,1.5884,1.5886,1.5883,1.5885,136300000.0
2005-07-04 09:42:00,1.5884,1.5888,1.5884,1.5887,136300000.0
2005-07-04 09:43:00,1.5888,1.5889,1.5885,1.5888,136300000.0
2005-07-04 09:44:00,1.5889,1.5889,1.5886,1.5886,136300000.0
2005-07-04 09:45:00,1.5887,1.5887,1.5883,1.5885,136300000.0
2005-07-04 09:46:00,1.5886,1.5886,1.5881,1.5883,136300000.0
2005-07-04 09:47:00,1.5884,1.5886,1.5883,1.5884,136300000.0
2005-07-04 09:48:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-07-04 09:49:00,1.5884,1.5885,1.5879,1.5879,136300000.0
2005-07-04 09:50:00,1.588,1.5881,1.5879,1.5879,136300000.0
2005-07-04 09:51:00,1.5878,1.588,1.5876,1.5878,136300000.0
2005-07-04 09:52:00,1.5877,1.5878,1.5873,1.5873,136300000.0
2005-07-04 09:53:00,1.5872,1.5877,1.5872,1.5876,136300000.0
2005-07-04 09:54:00,1.5875,1.5878,1.5874,1.5874,136300000.0
2005-07-04 09:55:00,1.5875,1.5877,1.5872,1.5877,136300000.0
2005-07-04 09:56:00,1.5876,1.588,1.5876,1.5878,136300000.0
2005-07-04 09:57:00,1.5877,1.5878,1.5875,1.5878,136300000.0
2005-07-04 09:58:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-07-04 09:59:00,1.5877,1.588,1.5877,1.5878,136300000.0
2005-07-04 10:00:00,1.5882,1.5882,1.588,1.588,136300000.0
2005-07-04 10:01:00,1.5882,1.5882,1.5882,1.5882,136300000.0
2005-07-04 10:02:00,1.5883,1.5883,1.5882,1.5883,136300000.0
2005-07-04 10:03:00,1.5884,1.5886,1.5883,1.5883,136300000.0
2005-07-04 10:04:00,1.5882,1.5882,1.5881,1.5881,136300000.0
2005-07-04 10:05:00,1.588,1.588,1.5879,1.5879,136300000.0
2005-07-04 10:06:00,1.5878,1.5878,1.5875,1.5875,136300000.0
2005-07-04 10:07:00,1.5874,1.5879,1.5869,1.5869,136300000.0
2005-07-04 10:08:00,1.587,1.5873,1.5866,1.5871,136300000.0
2005-07-04 10:09:00,1.5872,1.5872,1.5868,1.5869,136300000.0
2005-07-04 10:10:00,1.587,1.5871,1.5869,1.587,136300000.0
2005-07-04 10:11:00,1.5871,1.5872,1.5867,1.5871,136300000.0
2005-07-04 10:12:00,1.5872,1.5873,1.587,1.5871,136300000.0
2005-07-04 10:13:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-07-04 10:14:00,1.5875,1.5879,1.5873,1.5874,136300000.0
2005-07-04 10:15:00,1.5875,1.5877,1.5873,1.5873,136300000.0
2005-07-04 10:16:00,1.5874,1.5877,1.5872,1.5872,136300000.0
2005-07-04 10:17:00,1.5871,1.5876,1.5871,1.5874,136300000.0
2005-07-04 10:18:00,1.5873,1.5875,1.5871,1.5871,136300000.0
2005-07-04 10:19:00,1.5872,1.5876,1.5872,1.5876,136300000.0
2005-07-04 10:20:00,1.5875,1.5876,1.5871,1.5871,136300000.0
2005-07-04 10:21:00,1.5872,1.5873,1.5868,1.587,136300000.0
2005-07-04 10:22:00,1.5868,1.5871,1.5866,1.5866,136300000.0
2005-07-04 10:23:00,1.5865,1.5868,1.5861,1.5865,136300000.0
2005-07-04 10:24:00,1.5864,1.5864,1.5857,1.5861,136300000.0
2005-07-04 10:25:00,1.586,1.5865,1.586,1.5863,136300000.0
2005-07-04 10:26:00,1.5864,1.5866,1.5863,1.5864,136300000.0
2005-07-04 10:27:00,1.5863,1.5868,1.5863,1.5868,136300000.0
2005-07-04 10:28:00,1.5867,1.5871,1.5865,1.5871,136300000.0
2005-07-04 10:29:00,1.5874,1.5875,1.5873,1.5874,136300000.0
2005-07-04 10:30:00,1.5872,1.5874,1.5869,1.587,136300000.0
2005-07-04 10:31:00,1.5869,1.5871,1.5867,1.587,136300000.0
2005-07-04 10:32:00,1.5871,1.5873,1.5869,1.5869,136300000.0
2005-07-04 10:33:00,1.5871,1.5873,1.5871,1.5872,136300000.0
2005-07-04 10:34:00,1.5873,1.588,1.5872,1.5877,136300000.0
2005-07-04 10:35:00,1.5876,1.588,1.5876,1.5876,136300000.0
2005-07-04 10:36:00,1.5875,1.5877,1.5875,1.5876,136300000.0
2005-07-04 10:37:00,1.5877,1.5881,1.5877,1.5878,136300000.0
2005-07-04 10:38:00,1.5877,1.5878,1.5876,1.5878,136300000.0
2005-07-04 10:39:00,1.5877,1.5877,1.5874,1.5874,136300000.0
2005-07-04 10:40:00,1.5873,1.5877,1.587,1.5873,136300000.0
2005-07-04 10:41:00,1.5874,1.5875,1.5872,1.5875,136300000.0
2005-07-04 10:42:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-07-04 10:43:00,1.5876,1.5876,1.5871,1.5873,136300000.0
2005-07-04 10:44:00,1.5874,1.5875,1.5872,1.5872,136300000.0
2005-07-04 10:45:00,1.5873,1.5878,1.5873,1.5875,136300000.0
2005-07-04 10:46:00,1.5873,1.5874,1.5869,1.587,136300000.0
2005-07-04 10:47:00,1.5871,1.5873,1.5867,1.5867,136300000.0
2005-07-04 10:48:00,1.5869,1.5871,1.5867,1.5871,136300000.0
2005-07-04 10:49:00,1.587,1.5873,1.587,1.5873,136300000.0
2005-07-04 10:50:00,1.5872,1.5873,1.5869,1.5869,136300000.0
2005-07-04 10:51:00,1.5867,1.587,1.5867,1.5869,136300000.0
2005-07-04 10:52:00,1.5867,1.5869,1.5867,1.5867,136300000.0
2005-07-04 10:53:00,1.5866,1.5867,1.5865,1.5866,136300000.0
2005-07-04 10:54:00,1.5864,1.5867,1.5862,1.5867,136300000.0
2005-07-04 10:55:00,1.5866,1.5867,1.5865,1.5867,136300000.0
2005-07-04 10:56:00,1.5869,1.587,1.5867,1.5868,136300000.0
2005-07-04 10:57:00,1.5866,1.5872,1.5866,1.5871,136300000.0
2005-07-04 10:58:00,1.587,1.5875,1.587,1.5875,136300000.0
2005-07-04 10:59:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-07-04 11:00:00,1.5878,1.5881,1.5878,1.5881,136300000.0
2005-07-04 11:01:00,1.5882,1.5882,1.588,1.588,136300000.0
2005-07-04 11:02:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-07-04 11:03:00,1.588,1.588,1.5874,1.5874,136300000.0
2005-07-04 11:04:00,1.5875,1.5877,1.5872,1.5872,136300000.0
2005-07-04 11:05:00,1.5873,1.5874,1.5869,1.5872,136300000.0
2005-07-04 11:06:00,1.5873,1.5874,1.5868,1.587,136300000.0
2005-07-04 11:07:00,1.5871,1.5872,1.587,1.5871,136300000.0
2005-07-04 11:08:00,1.5872,1.5872,1.5863,1.5866,136300000.0
2005-07-04 11:09:00,1.5867,1.5869,1.5866,1.5867,136300000.0
2005-07-04 11:10:00,1.5868,1.5868,1.5865,1.5867,136300000.0
2005-07-04 11:11:00,1.5866,1.5868,1.5866,1.5867,136300000.0
2005-07-04 11:12:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-07-04 11:13:00,1.5867,1.5871,1.5867,1.5869,136300000.0
2005-07-04 11:14:00,1.5868,1.5868,1.5865,1.5866,136300000.0
2005-07-04 11:15:00,1.5867,1.5869,1.5867,1.5868,136300000.0
2005-07-04 11:16:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-07-04 11:17:00,1.5869,1.5869,1.5867,1.5868,136300000.0
2005-07-04 11:18:00,1.5869,1.5873,1.5868,1.587,136300000.0
2005-07-04 11:19:00,1.5871,1.5872,1.5869,1.5872,136300000.0
2005-07-04 11:20:00,1.5871,1.5871,1.587,1.5871,136300000.0
2005-07-04 11:21:00,1.587,1.5872,1.5869,1.587,136300000.0
2005-07-04 11:22:00,1.5869,1.5872,1.5869,1.5871,136300000.0
2005-07-04 11:23:00,1.587,1.5871,1.5867,1.5869,136300000.0
2005-07-04 11:24:00,1.587,1.5875,1.587,1.5875,136300000.0
2005-07-04 11:25:00,1.5873,1.5873,1.5872,1.5873,136300000.0
2005-07-04 11:26:00,1.5872,1.5872,1.5868,1.5872,136300000.0
2005-07-04 11:27:00,1.5873,1.5873,1.587,1.5871,136300000.0
2005-07-04 11:28:00,1.5869,1.5869,1.5865,1.5866,136300000.0
2005-07-04 11:29:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-07-04 11:30:00,1.5868,1.587,1.5868,1.5868,136300000.0
2005-07-04 11:31:00,1.5867,1.5869,1.5866,1.5867,136300000.0
2005-07-04 11:32:00,1.5865,1.5868,1.5865,1.5866,136300000.0
2005-07-04 11:33:00,1.5867,1.5867,1.5866,1.5866,136300000.0
2005-07-04 11:34:00,1.5867,1.5867,1.5862,1.5863,136300000.0
2005-07-04 11:35:00,1.5864,1.5866,1.5861,1.5861,136300000.0
2005-07-04 11:36:00,1.5862,1.5862,1.5861,1.5862,136300000.0
2005-07-04 11:37:00,1.5861,1.5861,1.5856,1.5859,136300000.0
2005-07-04 11:38:00,1.5858,1.5858,1.5854,1.5854,136300000.0
2005-07-04 11:39:00,1.5853,1.5856,1.585,1.5854,136300000.0
2005-07-04 11:40:00,1.5855,1.5857,1.5853,1.5856,136300000.0
2005-07-04 11:41:00,1.5857,1.5857,1.5854,1.5854,136300000.0
2005-07-04 11:42:00,1.5855,1.5863,1.5855,1.586,136300000.0
2005-07-04 11:43:00,1.5861,1.5863,1.5858,1.5863,136300000.0
2005-07-04 11:44:00,1.5864,1.5871,1.5864,1.5871,136300000.0
2005-07-04 11:45:00,1.587,1.5873,1.5869,1.5871,136300000.0
2005-07-04 11:46:00,1.587,1.5872,1.5867,1.5869,136300000.0
2005-07-04 11:47:00,1.5868,1.5868,1.5865,1.5867,136300000.0
2005-07-04 11:48:00,1.5868,1.5872,1.5868,1.5871,136300000.0
2005-07-04 11:49:00,1.587,1.5871,1.5865,1.5866,136300000.0
2005-07-04 11:50:00,1.5867,1.5872,1.5863,1.5872,136300000.0
2005-07-04 11:51:00,1.5871,1.5876,1.5871,1.5876,136300000.0
2005-07-04 11:52:00,1.5877,1.5878,1.5871,1.5871,136300000.0
2005-07-04 11:53:00,1.587,1.5872,1.5868,1.5871,136300000.0
2005-07-04 11:54:00,1.5869,1.5869,1.5864,1.5869,136300000.0
2005-07-04 11:55:00,1.5868,1.5869,1.5866,1.5868,136300000.0
2005-07-04 11:56:00,1.5869,1.587,1.5866,1.5868,136300000.0
2005-07-04 11:57:00,1.5869,1.5873,1.5868,1.5873,136300000.0
2005-07-04 11:58:00,1.5872,1.5873,1.5868,1.5869,136300000.0
2005-07-04 11:59:00,1.5868,1.5871,1.5868,1.5869,136300000.0
2005-07-04 12:00:00,1.5868,1.5868,1.5861,1.5861,136300000.0
2005-07-04 12:01:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-07-04 12:02:00,1.5864,1.5864,1.5863,1.5864,136300000.0
2005-07-04 12:03:00,1.5861,1.5864,1.586,1.5862,136300000.0
2005-07-04 12:04:00,1.586,1.586,1.5856,1.5857,136300000.0
2005-07-04 12:05:00,1.5858,1.5858,1.5851,1.5852,136300000.0
2005-07-04 12:06:00,1.5853,1.5857,1.5853,1.5857,136300000.0
2005-07-04 12:07:00,1.5856,1.5861,1.5856,1.5859,136300000.0
2005-07-04 12:08:00,1.5858,1.586,1.5857,1.586,136300000.0
2005-07-04 12:09:00,1.5861,1.5863,1.586,1.5862,136300000.0
2005-07-04 12:10:00,1.5863,1.5864,1.586,1.5863,136300000.0
2005-07-04 12:11:00,1.5864,1.5873,1.5864,1.5869,136300000.0
2005-07-04 12:12:00,1.587,1.5871,1.5868,1.5869,136300000.0
2005-07-04 12:13:00,1.5871,1.5872,1.5869,1.5869,136300000.0
2005-07-04 12:14:00,1.5871,1.5872,1.5869,1.5871,136300000.0
2005-07-04 12:15:00,1.5872,1.5872,1.5867,1.5869,136300000.0
2005-07-04 12:16:00,1.5868,1.5868,1.5867,1.5867,136300000.0
2005-07-04 12:17:00,1.5866,1.5866,1.5865,1.5866,136300000.0
2005-07-04 12:18:00,1.5867,1.5868,1.5859,1.586,136300000.0
2005-07-04 12:19:00,1.5857,1.5863,1.5851,1.5859,136300000.0
2005-07-04 12:20:00,1.5853,1.587,1.5851,1.5851,136300000.0
2005-07-04 12:21:00,1.585,1.5857,1.585,1.5854,136300000.0
2005-07-04 12:22:00,1.5855,1.5855,1.5846,1.5849,136300000.0
2005-07-04 12:23:00,1.5851,1.5855,1.5851,1.5851,136300000.0
2005-07-04 12:24:00,1.5852,1.5861,1.5849,1.5857,136300000.0
2005-07-04 12:25:00,1.5858,1.5861,1.5849,1.5852,136300000.0
2005-07-04 12:26:00,1.5851,1.5857,1.5851,1.5857,136300000.0
2005-07-04 12:27:00,1.5859,1.5859,1.5855,1.5855,136300000.0
2005-07-04 12:28:00,1.5854,1.586,1.5854,1.586,136300000.0
2005-07-04 12:29:00,1.5859,1.5861,1.5859,1.5859,136300000.0
2005-07-04 12:30:00,1.586,1.586,1.5855,1.5855,136300000.0
2005-07-04 12:31:00,1.5856,1.5859,1.5855,1.5859,136300000.0
2005-07-04 12:32:00,1.586,1.5864,1.586,1.5862,136300000.0
2005-07-04 12:33:00,1.5863,1.5863,1.5856,1.5856,136300000.0
2005-07-04 12:34:00,1.5855,1.5857,1.5853,1.5854,136300000.0
2005-07-04 12:35:00,1.5856,1.5858,1.5854,1.5855,136300000.0
2005-07-04 12:36:00,1.5857,1.5861,1.5857,1.5858,136300000.0
2005-07-04 12:37:00,1.5857,1.5859,1.5855,1.5856,136300000.0
2005-07-04 12:38:00,1.5857,1.5861,1.5857,1.586,136300000.0
2005-07-04 12:39:00,1.5861,1.5861,1.5858,1.586,136300000.0
2005-07-04 12:40:00,1.5859,1.586,1.5856,1.5857,136300000.0
2005-07-04 12:41:00,1.5858,1.5859,1.5857,1.5859,136300000.0
2005-07-04 12:42:00,1.5858,1.5861,1.5857,1.5857,136300000.0
2005-07-04 12:43:00,1.5858,1.5858,1.5854,1.5855,136300000.0
2005-07-04 12:44:00,1.5854,1.5856,1.5854,1.5856,136300000.0
2005-07-04 12:45:00,1.5855,1.5855,1.5852,1.5855,136300000.0
2005-07-04 12:46:00,1.5854,1.5857,1.5854,1.5857,136300000.0
2005-07-04 12:47:00,1.5856,1.5857,1.5856,1.5857,136300000.0
2005-07-04 12:48:00,1.5856,1.5857,1.5853,1.5855,136300000.0
2005-07-04 12:49:00,1.5856,1.586,1.5856,1.586,136300000.0
2005-07-04 12:50:00,1.5861,1.5861,1.5858,1.5859,136300000.0
2005-07-04 12:51:00,1.5858,1.5864,1.5858,1.5864,136300000.0
2005-07-04 12:52:00,1.5863,1.5868,1.5862,1.5868,136300000.0
2005-07-04 12:53:00,1.5869,1.5873,1.5868,1.5872,136300000.0
2005-07-04 12:54:00,1.587,1.5873,1.5869,1.5872,136300000.0
2005-07-04 12:55:00,1.5873,1.5878,1.5872,1.5873,136300000.0
2005-07-04 12:56:00,1.5872,1.5876,1.5868,1.5872,136300000.0
2005-07-04 12:57:00,1.5869,1.5873,1.5868,1.5869,136300000.0
2005-07-04 12:58:00,1.5866,1.5868,1.5864,1.5864,136300000.0
2005-07-04 12:59:00,1.5862,1.5867,1.5861,1.5867,136300000.0
2005-07-04 13:00:00,1.5865,1.5865,1.5854,1.5856,136300000.0
2005-07-04 13:01:00,1.5857,1.5862,1.5856,1.5861,136300000.0
2005-07-04 13:02:00,1.5862,1.5864,1.586,1.5861,136300000.0
2005-07-04 13:03:00,1.5862,1.5865,1.5862,1.5862,136300000.0
2005-07-04 13:04:00,1.5863,1.5864,1.586,1.5862,136300000.0
2005-07-04 13:05:00,1.5861,1.5861,1.5857,1.5857,136300000.0
2005-07-04 13:06:00,1.5856,1.5858,1.5856,1.5856,136300000.0
2005-07-04 13:07:00,1.5857,1.586,1.5851,1.5858,136300000.0
2005-07-04 13:08:00,1.5857,1.5858,1.5857,1.5858,136300000.0
2005-07-04 13:09:00,1.5859,1.5863,1.5853,1.5858,136300000.0
2005-07-04 13:10:00,1.5859,1.5859,1.5854,1.5857,136300000.0
2005-07-04 13:11:00,1.5856,1.586,1.5854,1.586,136300000.0
2005-07-04 13:12:00,1.5859,1.5861,1.5856,1.5856,136300000.0
2005-07-04 13:13:00,1.5857,1.586,1.5856,1.586,136300000.0
2005-07-04 13:14:00,1.5861,1.5862,1.5854,1.5854,136300000.0
2005-07-04 13:15:00,1.5855,1.5858,1.5854,1.5858,136300000.0
2005-07-04 13:16:00,1.5857,1.5858,1.5857,1.5858,136300000.0
2005-07-04 13:17:00,1.5857,1.5858,1.5855,1.5855,136300000.0
2005-07-04 13:18:00,1.5856,1.5859,1.5856,1.5859,136300000.0
2005-07-04 13:19:00,1.5858,1.5859,1.5856,1.5856,136300000.0
2005-07-04 13:20:00,1.5857,1.5857,1.5855,1.5857,136300000.0
2005-07-04 13:21:00,1.5856,1.5857,1.5855,1.5855,136300000.0
2005-07-04 13:22:00,1.5856,1.5856,1.5854,1.5854,136300000.0
2005-07-04 13:23:00,1.5853,1.5855,1.5853,1.5854,136300000.0
2005-07-04 13:24:00,1.5853,1.5855,1.5853,1.5855,136300000.0
2005-07-04 13:25:00,1.5854,1.5854,1.5851,1.5852,136300000.0
2005-07-04 13:26:00,1.5852,1.5854,1.5852,1.5853,136300000.0
2005-07-04 13:27:00,1.5852,1.5853,1.5852,1.5852,136300000.0
2005-07-04 13:28:00,1.5853,1.5855,1.5852,1.5855,136300000.0
2005-07-04 13:29:00,1.5853,1.5854,1.5853,1.5854,136300000.0
2005-07-04 13:30:00,1.5853,1.5854,1.5853,1.5854,136300000.0
2005-07-04 13:34:00,1.5855,1.5855,1.5855,1.5855,136300000.0
2005-07-04 13:36:00,1.5854,1.5854,1.5853,1.5853,136300000.0
2005-07-04 13:37:00,1.5852,1.5853,1.5852,1.5853,136300000.0
2005-07-04 13:38:00,1.5852,1.5853,1.5848,1.585,136300000.0
2005-07-04 13:39:00,1.5849,1.585,1.5845,1.5845,136300000.0
2005-07-04 13:40:00,1.5846,1.5849,1.5845,1.5849,136300000.0
2005-07-04 13:41:00,1.585,1.585,1.5848,1.585,136300000.0
2005-07-04 13:42:00,1.5849,1.5852,1.5847,1.5848,136300000.0
2005-07-04 13:43:00,1.5849,1.585,1.5847,1.5849,136300000.0
2005-07-04 13:44:00,1.5848,1.585,1.5847,1.585,136300000.0
2005-07-04 13:45:00,1.5852,1.5852,1.5848,1.5851,136300000.0
2005-07-04 13:46:00,1.5852,1.5852,1.5851,1.5852,136300000.0
2005-07-04 13:47:00,1.5851,1.5851,1.5851,1.5851,136300000.0
2005-07-04 13:48:00,1.5852,1.5852,1.5851,1.5851,136300000.0
2005-07-04 13:49:00,1.5852,1.5852,1.5851,1.5851,136300000.0
2005-07-04 13:50:00,1.585,1.5858,1.585,1.5858,136300000.0
2005-07-04 13:51:00,1.5857,1.5858,1.5853,1.5853,136300000.0
2005-07-04 13:52:00,1.5852,1.5857,1.5852,1.5855,136300000.0
2005-07-04 13:53:00,1.5854,1.5855,1.5853,1.5854,136300000.0
2005-07-04 13:54:00,1.5853,1.5854,1.5851,1.5853,136300000.0
2005-07-04 13:55:00,1.5852,1.5854,1.585,1.5852,136300000.0
2005-07-04 13:56:00,1.5851,1.5854,1.5848,1.585,136300000.0
2005-07-04 13:57:00,1.5851,1.5857,1.5849,1.5857,136300000.0
2005-07-04 13:58:00,1.5858,1.586,1.5856,1.5857,136300000.0
2005-07-04 13:59:00,1.5858,1.586,1.5856,1.5859,136300000.0
2005-07-04 14:00:00,1.5857,1.5859,1.5856,1.5857,136300000.0
2005-07-04 14:01:00,1.5856,1.5864,1.5856,1.5857,136300000.0
2005-07-04 14:02:00,1.5858,1.5868,1.5858,1.5864,136300000.0
2005-07-04 14:03:00,1.5863,1.5866,1.5862,1.5864,136300000.0
2005-07-04 14:04:00,1.5862,1.5862,1.5854,1.5854,136300000.0
2005-07-04 14:05:00,1.5855,1.5858,1.5852,1.5855,136300000.0
2005-07-04 14:06:00,1.5854,1.5855,1.5851,1.5854,136300000.0
2005-07-04 14:07:00,1.5855,1.5855,1.5852,1.5852,136300000.0
2005-07-04 14:08:00,1.5853,1.5854,1.5852,1.5852,136300000.0
2005-07-04 14:09:00,1.5853,1.5855,1.5852,1.5854,136300000.0
2005-07-04 14:10:00,1.5855,1.5855,1.5852,1.5852,136300000.0
2005-07-04 14:11:00,1.5851,1.5852,1.585,1.5851,136300000.0
2005-07-04 14:12:00,1.585,1.5853,1.5848,1.5851,136300000.0
2005-07-04 14:13:00,1.585,1.5857,1.585,1.5855,136300000.0
2005-07-04 14:14:00,1.5856,1.5868,1.5855,1.5866,136300000.0
2005-07-04 14:15:00,1.5865,1.5868,1.5863,1.5865,136300000.0
2005-07-04 14:16:00,1.5863,1.5866,1.5862,1.5865,136300000.0
2005-07-04 14:17:00,1.5864,1.5868,1.5864,1.5864,136300000.0
2005-07-04 14:18:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-07-04 14:19:00,1.5869,1.5869,1.5864,1.5866,136300000.0
2005-07-04 14:20:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-07-04 14:21:00,1.5865,1.5866,1.5863,1.5865,136300000.0
2005-07-04 14:22:00,1.5866,1.5872,1.5865,1.5872,136300000.0
2005-07-04 14:23:00,1.5873,1.5875,1.5862,1.5869,136300000.0
2005-07-04 14:24:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-07-04 14:25:00,1.5871,1.5875,1.5868,1.5874,136300000.0
2005-07-04 14:26:00,1.5875,1.5879,1.5874,1.5879,136300000.0
2005-07-04 14:27:00,1.5878,1.5879,1.5875,1.5878,136300000.0
2005-07-04 14:28:00,1.5877,1.5877,1.5872,1.5873,136300000.0
2005-07-04 14:29:00,1.5871,1.5878,1.5871,1.5878,136300000.0
2005-07-04 14:30:00,1.5877,1.5878,1.5874,1.5875,136300000.0
2005-07-04 14:31:00,1.5876,1.588,1.5871,1.5877,136300000.0
2005-07-04 14:32:00,1.5878,1.5879,1.5876,1.5876,136300000.0
2005-07-04 14:33:00,1.5877,1.5877,1.5874,1.5874,136300000.0
2005-07-04 14:34:00,1.5873,1.5873,1.5863,1.5863,136300000.0
2005-07-04 14:35:00,1.586,1.5865,1.5859,1.5864,136300000.0
2005-07-04 14:36:00,1.5865,1.5865,1.5862,1.5864,136300000.0
2005-07-04 14:37:00,1.5863,1.5864,1.5859,1.586,136300000.0
2005-07-04 14:38:00,1.5859,1.5866,1.5859,1.5865,136300000.0
2005-07-04 14:39:00,1.5864,1.5865,1.5864,1.5865,136300000.0
2005-07-04 14:40:00,1.5864,1.5869,1.5863,1.5866,136300000.0
2005-07-04 14:41:00,1.5869,1.5873,1.5866,1.5866,136300000.0
2005-07-04 14:42:00,1.5865,1.5866,1.5858,1.5859,136300000.0
2005-07-04 14:43:00,1.5855,1.5865,1.5855,1.5862,136300000.0
2005-07-04 14:44:00,1.586,1.5862,1.586,1.586,136300000.0
2005-07-04 14:45:00,1.5862,1.5863,1.5859,1.586,136300000.0
2005-07-04 14:46:00,1.5861,1.5863,1.586,1.586,136300000.0
2005-07-04 14:47:00,1.5859,1.5863,1.5859,1.5862,136300000.0
2005-07-04 14:48:00,1.5863,1.5864,1.5862,1.5862,136300000.0
2005-07-04 14:49:00,1.5861,1.5862,1.5858,1.5859,136300000.0
2005-07-04 14:50:00,1.586,1.5862,1.5859,1.5859,136300000.0
2005-07-04 14:51:00,1.586,1.5861,1.5858,1.586,136300000.0
2005-07-04 14:52:00,1.5862,1.5864,1.5862,1.5862,136300000.0
2005-07-04 14:53:00,1.5863,1.5864,1.5859,1.586,136300000.0
2005-07-04 14:54:00,1.5861,1.5864,1.586,1.5863,136300000.0
2005-07-04 14:55:00,1.5864,1.5866,1.5862,1.5866,136300000.0
2005-07-04 14:56:00,1.5865,1.5865,1.586,1.586,136300000.0
2005-07-04 14:57:00,1.5859,1.5863,1.5857,1.5861,136300000.0
2005-07-04 14:58:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-07-04 14:59:00,1.586,1.5864,1.5858,1.586,136300000.0
2005-07-04 15:00:00,1.5859,1.5859,1.5854,1.5857,136300000.0
2005-07-04 15:01:00,1.5856,1.5862,1.5855,1.586,136300000.0
2005-07-04 15:02:00,1.5862,1.5866,1.5862,1.5865,136300000.0
2005-07-04 15:03:00,1.5864,1.5864,1.5862,1.5864,136300000.0
2005-07-04 15:04:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-07-04 15:05:00,1.5865,1.5866,1.5861,1.5861,136300000.0
2005-07-04 15:06:00,1.5862,1.5865,1.5861,1.5863,136300000.0
2005-07-04 15:07:00,1.5862,1.5868,1.5861,1.5866,136300000.0
2005-07-04 15:08:00,1.5868,1.5868,1.5863,1.5864,136300000.0
2005-07-04 15:09:00,1.5863,1.5864,1.586,1.586,136300000.0
2005-07-04 15:10:00,1.5861,1.5863,1.586,1.5863,136300000.0
2005-07-04 15:11:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-07-04 15:12:00,1.5862,1.5864,1.5859,1.5861,136300000.0
2005-07-04 15:13:00,1.586,1.5861,1.5856,1.5859,136300000.0
2005-07-04 15:14:00,1.5858,1.5859,1.5857,1.5858,136300000.0
2005-07-04 15:15:00,1.5857,1.5858,1.5856,1.5856,136300000.0
2005-07-04 15:16:00,1.5857,1.5859,1.5853,1.5859,136300000.0
2005-07-04 15:17:00,1.5858,1.5859,1.5857,1.5859,136300000.0
2005-07-04 15:18:00,1.5858,1.5858,1.5855,1.5855,136300000.0
2005-07-04 15:19:00,1.5854,1.5854,1.5852,1.5852,136300000.0
2005-07-04 15:20:00,1.5854,1.5857,1.5854,1.5856,136300000.0
2005-07-04 15:21:00,1.5855,1.5855,1.5854,1.5855,136300000.0
2005-07-04 15:22:00,1.5856,1.5856,1.585,1.5853,136300000.0
2005-07-04 15:24:00,1.585,1.5853,1.585,1.5852,136300000.0
2005-07-04 15:25:00,1.5851,1.5853,1.585,1.5851,136300000.0
2005-07-04 15:26:00,1.585,1.5857,1.585,1.5855,136300000.0
2005-07-04 15:27:00,1.5854,1.5855,1.5854,1.5854,136300000.0
2005-07-04 15:28:00,1.5852,1.5855,1.5852,1.5855,136300000.0
2005-07-04 15:29:00,1.5854,1.5858,1.5853,1.5858,136300000.0
2005-07-04 15:30:00,1.5857,1.5859,1.5857,1.5857,136300000.0
2005-07-04 15:31:00,1.5855,1.5857,1.5855,1.5856,136300000.0
2005-07-04 15:32:00,1.5854,1.5855,1.5851,1.5854,136300000.0
2005-07-04 15:33:00,1.5853,1.5853,1.585,1.5851,136300000.0
2005-07-04 15:34:00,1.5852,1.5852,1.5851,1.5852,136300000.0
2005-07-04 15:35:00,1.5853,1.5857,1.5852,1.5857,136300000.0
2005-07-04 15:36:00,1.5856,1.586,1.5852,1.5853,136300000.0
2005-07-04 15:37:00,1.5852,1.5855,1.5852,1.5854,136300000.0
2005-07-04 15:38:00,1.5853,1.5854,1.5852,1.5852,136300000.0
2005-07-04 15:39:00,1.5851,1.5853,1.585,1.5851,136300000.0
2005-07-04 15:40:00,1.585,1.5852,1.585,1.5852,136300000.0
2005-07-04 15:41:00,1.5854,1.5854,1.5846,1.5847,136300000.0
2005-07-04 15:42:00,1.5846,1.5853,1.5846,1.5852,136300000.0
2005-07-04 15:43:00,1.585,1.585,1.5847,1.585,136300000.0
2005-07-04 15:44:00,1.5847,1.5848,1.5845,1.5845,136300000.0
2005-07-04 15:45:00,1.5844,1.5845,1.5843,1.5843,136300000.0
2005-07-04 15:46:00,1.5844,1.5845,1.5843,1.5844,136300000.0
2005-07-04 15:47:00,1.5845,1.5847,1.5844,1.5847,136300000.0
2005-07-04 15:48:00,1.5848,1.585,1.5846,1.5847,136300000.0
2005-07-04 15:49:00,1.5848,1.5851,1.5845,1.585,136300000.0
2005-07-04 15:50:00,1.5851,1.5851,1.585,1.585,136300000.0
2005-07-04 15:51:00,1.5848,1.5848,1.5844,1.5846,136300000.0
2005-07-04 15:52:00,1.5845,1.5851,1.5845,1.5847,136300000.0
2005-07-04 15:53:00,1.5846,1.5847,1.5846,1.5846,136300000.0
2005-07-04 15:54:00,1.5847,1.5847,1.5844,1.5846,136300000.0
2005-07-04 15:55:00,1.5847,1.5847,1.5845,1.5847,136300000.0
2005-07-04 15:56:00,1.5848,1.5851,1.5846,1.5848,136300000.0
2005-07-04 15:57:00,1.5847,1.5847,1.5844,1.5846,136300000.0
2005-07-04 15:58:00,1.5847,1.5847,1.5845,1.5845,136300000.0
2005-07-04 15:59:00,1.5846,1.5846,1.5845,1.5846,136300000.0
2005-07-04 16:00:00,1.5845,1.5851,1.5845,1.5847,136300000.0
2005-07-04 16:01:00,1.5848,1.5848,1.5841,1.5842,136300000.0
2005-07-04 16:02:00,1.5843,1.5845,1.5843,1.5845,136300000.0
2005-07-04 16:03:00,1.5846,1.5848,1.5844,1.5846,136300000.0
2005-07-04 16:05:00,1.5848,1.5848,1.5846,1.5847,136300000.0
2005-07-04 16:06:00,1.5846,1.5846,1.5845,1.5846,136300000.0
2005-07-04 16:07:00,1.5845,1.5847,1.5844,1.5845,136300000.0
2005-07-04 16:08:00,1.5846,1.5847,1.5846,1.5847,136300000.0
2005-07-04 16:09:00,1.5846,1.5847,1.5845,1.5846,136300000.0
2005-07-04 16:10:00,1.5845,1.5848,1.5845,1.5848,136300000.0
2005-07-04 16:11:00,1.5846,1.5846,1.5842,1.5842,136300000.0
2005-07-04 16:12:00,1.5841,1.5841,1.5838,1.5839,136300000.0
2005-07-04 16:13:00,1.5844,1.5845,1.5842,1.5842,136300000.0
2005-07-04 16:14:00,1.5844,1.5846,1.5842,1.5846,136300000.0
2005-07-04 16:15:00,1.5845,1.5846,1.5844,1.5846,136300000.0
2005-07-04 16:16:00,1.5845,1.5847,1.5845,1.5846,136300000.0
2005-07-04 16:17:00,1.5847,1.585,1.5846,1.5848,136300000.0
2005-07-04 16:18:00,1.5849,1.585,1.5848,1.5848,136300000.0
2005-07-04 16:19:00,1.5847,1.585,1.5847,1.5848,136300000.0
2005-07-04 16:20:00,1.5848,1.5851,1.5848,1.5851,136300000.0
2005-07-04 16:21:00,1.5852,1.5852,1.5851,1.5852,136300000.0
2005-07-04 16:22:00,1.5851,1.586,1.5851,1.5855,136300000.0
2005-07-04 16:23:00,1.5851,1.5856,1.5851,1.5856,136300000.0
2005-07-04 16:24:00,1.5855,1.5857,1.5855,1.5855,136300000.0
2005-07-04 16:25:00,1.5856,1.5864,1.5856,1.586,136300000.0
2005-07-04 16:26:00,1.5859,1.5859,1.5859,1.5859,136300000.0
2005-07-04 16:27:00,1.5856,1.5863,1.5856,1.5861,136300000.0
2005-07-04 16:28:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-07-04 16:29:00,1.5862,1.5862,1.5859,1.586,136300000.0
2005-07-04 16:30:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-07-04 16:31:00,1.5861,1.5861,1.5859,1.5859,136300000.0
2005-07-04 16:32:00,1.586,1.5862,1.586,1.5862,136300000.0
2005-07-04 16:33:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-07-04 16:34:00,1.5859,1.5863,1.5857,1.5863,136300000.0
2005-07-04 16:35:00,1.5862,1.5863,1.586,1.5861,136300000.0
2005-07-04 16:36:00,1.586,1.586,1.5859,1.586,136300000.0
2005-07-04 16:37:00,1.5858,1.586,1.5858,1.586,136300000.0
2005-07-04 16:38:00,1.5859,1.586,1.5858,1.5859,136300000.0
2005-07-04 16:39:00,1.5858,1.5859,1.5858,1.5858,136300000.0
2005-07-04 16:40:00,1.5859,1.5861,1.5859,1.5859,136300000.0
2005-07-04 16:41:00,1.586,1.586,1.5858,1.5858,136300000.0
2005-07-04 16:42:00,1.5859,1.586,1.5854,1.5857,136300000.0
2005-07-04 16:43:00,1.5854,1.5858,1.5854,1.5858,136300000.0
2005-07-04 16:44:00,1.5859,1.5859,1.5855,1.5855,136300000.0
2005-07-04 16:45:00,1.5857,1.586,1.5857,1.5857,136300000.0
2005-07-04 16:46:00,1.5859,1.5861,1.5856,1.5859,136300000.0
2005-07-04 16:47:00,1.5857,1.586,1.5857,1.586,136300000.0
2005-07-04 16:48:00,1.5859,1.5861,1.5858,1.586,136300000.0
2005-07-04 16:49:00,1.5859,1.5859,1.5856,1.5858,136300000.0
2005-07-04 16:50:00,1.5859,1.5859,1.5857,1.5859,136300000.0
2005-07-04 16:51:00,1.5858,1.5865,1.5856,1.5861,136300000.0
2005-07-04 16:52:00,1.586,1.5863,1.5859,1.5863,136300000.0
2005-07-04 16:53:00,1.5862,1.5866,1.5862,1.5863,136300000.0
2005-07-04 16:54:00,1.5862,1.5865,1.5862,1.5864,136300000.0
2005-07-04 16:55:00,1.5865,1.5865,1.5864,1.5865,136300000.0
2005-07-04 16:56:00,1.5864,1.5866,1.5861,1.5864,136300000.0
2005-07-04 16:57:00,1.5865,1.5865,1.5863,1.5865,136300000.0
2005-07-04 16:58:00,1.5864,1.5864,1.5861,1.5863,136300000.0
2005-07-04 16:59:00,1.5862,1.5862,1.5853,1.5853,136300000.0
2005-07-04 17:00:00,1.5854,1.5855,1.5846,1.585,136300000.0
2005-07-04 17:01:00,1.5851,1.5853,1.585,1.5853,136300000.0
2005-07-04 17:02:00,1.5854,1.5854,1.5848,1.5851,136300000.0
2005-07-04 17:03:00,1.585,1.5851,1.5846,1.5846,136300000.0
2005-07-04 17:04:00,1.5848,1.5848,1.5846,1.5847,136300000.0
2005-07-04 17:05:00,1.5848,1.585,1.5846,1.5846,136300000.0
2005-07-04 17:06:00,1.5847,1.585,1.5844,1.5845,136300000.0
2005-07-04 17:07:00,1.5846,1.5854,1.5846,1.5848,136300000.0
2005-07-04 17:08:00,1.585,1.5853,1.5846,1.5853,136300000.0
2005-07-04 17:09:00,1.5854,1.5854,1.5852,1.5852,136300000.0
2005-07-04 17:10:00,1.5851,1.5852,1.5847,1.5848,136300000.0
2005-07-04 17:11:00,1.5847,1.5851,1.5847,1.585,136300000.0
2005-07-04 17:12:00,1.5851,1.5851,1.5846,1.5847,136300000.0
2005-07-04 17:13:00,1.5848,1.585,1.5846,1.5847,136300000.0
2005-07-04 17:14:00,1.585,1.5855,1.5847,1.585,136300000.0
2005-07-04 17:15:00,1.5847,1.585,1.5847,1.585,136300000.0
2005-07-04 17:16:00,1.5851,1.5853,1.585,1.5851,136300000.0
2005-07-04 17:17:00,1.585,1.5852,1.585,1.5852,136300000.0
2005-07-04 17:18:00,1.5851,1.5854,1.5846,1.5846,136300000.0
2005-07-04 17:19:00,1.5847,1.585,1.5845,1.585,136300000.0
2005-07-04 17:20:00,1.5851,1.5853,1.585,1.5853,136300000.0
2005-07-04 17:21:00,1.5852,1.5855,1.5852,1.5855,136300000.0
2005-07-04 17:22:00,1.5854,1.5855,1.585,1.585,136300000.0
2005-07-04 17:23:00,1.5847,1.5851,1.5846,1.5848,136300000.0
2005-07-04 17:24:00,1.5852,1.5852,1.5846,1.5846,136300000.0
2005-07-04 17:25:00,1.5847,1.585,1.5846,1.585,136300000.0
2005-07-04 17:26:00,1.5847,1.5852,1.5846,1.5847,136300000.0
2005-07-04 17:27:00,1.5848,1.5856,1.5846,1.5855,136300000.0
2005-07-04 17:28:00,1.5857,1.5862,1.5855,1.5862,136300000.0
2005-07-04 17:29:00,1.5858,1.5862,1.5856,1.5858,136300000.0
2005-07-04 17:30:00,1.5856,1.5856,1.5854,1.5856,136300000.0
2005-07-04 17:31:00,1.5855,1.5858,1.5854,1.5855,136300000.0
2005-07-04 17:32:00,1.5858,1.5859,1.5856,1.5858,136300000.0
2005-07-04 17:33:00,1.5859,1.5859,1.5857,1.5858,136300000.0
2005-07-04 17:34:00,1.586,1.586,1.5856,1.5857,136300000.0
2005-07-04 17:35:00,1.5856,1.5856,1.5855,1.5856,136300000.0
2005-07-04 17:37:00,1.5857,1.5857,1.5848,1.5848,136300000.0
2005-07-04 17:38:00,1.585,1.5854,1.585,1.5851,136300000.0
2005-07-04 17:39:00,1.5852,1.5852,1.5852,1.5852,136300000.0
2005-07-04 17:40:00,1.585,1.5851,1.5846,1.5846,136300000.0
2005-07-04 17:41:00,1.5847,1.5853,1.5846,1.5853,136300000.0
2005-07-04 17:42:00,1.5855,1.5856,1.5853,1.5854,136300000.0
2005-07-04 17:43:00,1.5853,1.5856,1.5853,1.5856,136300000.0
2005-07-04 17:44:00,1.5857,1.5861,1.5857,1.5861,136300000.0
2005-07-04 17:45:00,1.586,1.5863,1.586,1.5863,136300000.0
2005-07-04 17:46:00,1.5861,1.5863,1.586,1.5863,136300000.0
2005-07-04 17:47:00,1.5861,1.5863,1.586,1.5863,136300000.0
2005-07-04 17:48:00,1.5862,1.5862,1.5859,1.5862,136300000.0
2005-07-04 17:49:00,1.5863,1.5863,1.5862,1.5863,136300000.0
2005-07-04 17:50:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-07-04 17:51:00,1.5866,1.5868,1.5864,1.5864,136300000.0
2005-07-04 17:52:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-07-04 17:53:00,1.5865,1.5866,1.5863,1.5864,136300000.0
2005-07-04 17:54:00,1.5865,1.5868,1.5864,1.5865,136300000.0
2005-07-04 17:55:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 17:56:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-07-04 17:57:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-07-04 17:58:00,1.5864,1.5866,1.5863,1.5866,136300000.0
2005-07-04 17:59:00,1.5868,1.5868,1.5865,1.5866,136300000.0
2005-07-04 18:00:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-07-04 18:01:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-07-04 18:02:00,1.5865,1.5866,1.5862,1.5862,136300000.0
2005-07-04 18:03:00,1.5863,1.5864,1.5859,1.5859,136300000.0
2005-07-04 18:04:00,1.586,1.5864,1.5858,1.5864,136300000.0
2005-07-04 18:05:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-07-04 18:06:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-07-04 18:07:00,1.5862,1.5863,1.586,1.5861,136300000.0
2005-07-04 18:08:00,1.586,1.5865,1.5859,1.5865,136300000.0
2005-07-04 18:09:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-07-04 18:10:00,1.5865,1.5868,1.5864,1.5866,136300000.0
2005-07-04 18:11:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-07-04 18:15:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-07-04 18:16:00,1.5864,1.5865,1.5863,1.5865,136300000.0
2005-07-04 18:17:00,1.5866,1.5866,1.5861,1.5861,136300000.0
2005-07-04 18:18:00,1.5862,1.5864,1.5862,1.5864,136300000.0
2005-07-04 18:19:00,1.5865,1.5865,1.586,1.586,136300000.0
2005-07-04 18:20:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-07-04 18:21:00,1.5854,1.5854,1.5854,1.5854,136300000.0
2005-07-04 18:22:00,1.5856,1.5856,1.5856,1.5856,136300000.0
2005-07-04 18:23:00,1.5858,1.5858,1.5856,1.5858,136300000.0
2005-07-04 18:24:00,1.5859,1.5859,1.5858,1.5859,136300000.0
2005-07-04 18:25:00,1.5858,1.5859,1.5858,1.5858,136300000.0
2005-07-04 18:26:00,1.5856,1.586,1.5856,1.586,136300000.0
2005-07-04 18:27:00,1.5861,1.5862,1.5859,1.586,136300000.0
2005-07-04 18:28:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-07-04 18:29:00,1.5858,1.5858,1.5846,1.5851,136300000.0
2005-07-04 18:30:00,1.5853,1.586,1.5851,1.5859,136300000.0
2005-07-04 18:31:00,1.5861,1.5861,1.5856,1.5859,136300000.0
2005-07-04 18:32:00,1.586,1.5861,1.586,1.5861,136300000.0
2005-07-04 18:33:00,1.586,1.5861,1.5859,1.5861,136300000.0
2005-07-04 18:34:00,1.5859,1.5864,1.5859,1.5859,136300000.0
2005-07-04 18:35:00,1.586,1.5861,1.5859,1.586,136300000.0
2005-07-04 18:36:00,1.5857,1.5857,1.5853,1.5853,136300000.0
2005-07-04 18:37:00,1.5854,1.5859,1.5853,1.5859,136300000.0
2005-07-04 18:38:00,1.5856,1.5856,1.5856,1.5856,136300000.0
2005-07-04 18:39:00,1.5857,1.5857,1.5852,1.5852,136300000.0
2005-07-04 18:40:00,1.5854,1.5856,1.5854,1.5854,136300000.0
2005-07-04 18:41:00,1.5855,1.5855,1.5854,1.5855,136300000.0
2005-07-04 18:42:00,1.5858,1.5858,1.5855,1.5858,136300000.0
2005-07-04 18:43:00,1.5859,1.5861,1.5859,1.5859,136300000.0
2005-07-04 18:44:00,1.586,1.586,1.5858,1.5859,136300000.0
2005-07-04 18:45:00,1.5858,1.5858,1.5858,1.5858,136300000.0
2005-07-04 18:46:00,1.586,1.586,1.5852,1.5859,136300000.0
2005-07-04 18:47:00,1.5858,1.586,1.5858,1.586,136300000.0
2005-07-04 18:50:00,1.5861,1.5861,1.5859,1.5861,136300000.0
2005-07-04 18:51:00,1.586,1.5864,1.5859,1.5864,136300000.0
2005-07-04 18:52:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-07-04 18:53:00,1.5865,1.5865,1.5862,1.5862,136300000.0
2005-07-04 18:54:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-04 18:57:00,1.5862,1.5864,1.5862,1.5863,136300000.0
2005-07-04 18:58:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-07-04 18:59:00,1.5865,1.5865,1.5864,1.5864,136300000.0
2005-07-04 19:00:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-07-04 19:01:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-07-04 19:03:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-07-04 19:04:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 19:05:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-07-04 19:06:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-04 19:07:00,1.5862,1.5863,1.5861,1.5863,136300000.0
2005-07-04 19:08:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-07-04 19:09:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-07-04 19:11:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-07-04 19:12:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-07-04 19:13:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 19:14:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-07-04 19:17:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-07-04 19:19:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-07-04 19:20:00,1.5866,1.5868,1.5866,1.5866,136300000.0
2005-07-04 19:26:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-07-04 19:27:00,1.5869,1.5869,1.5868,1.5869,136300000.0
2005-07-04 19:29:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 19:32:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-04 19:33:00,1.5863,1.5863,1.5862,1.5863,136300000.0
2005-07-04 19:34:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-04 19:36:00,1.5863,1.5863,1.5862,1.5863,136300000.0
2005-07-04 19:38:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-04 19:39:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-07-04 19:40:00,1.5863,1.5863,1.5862,1.5863,136300000.0
2005-07-04 19:41:00,1.5862,1.5865,1.5861,1.5865,136300000.0
2005-07-04 19:42:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 19:55:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-07-04 20:01:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-07-04 20:02:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-07-04 20:03:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-07-04 20:07:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-07-04 20:09:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-04 20:11:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-04 20:13:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-04 20:15:00,1.5862,1.5862,1.586,1.586,136300000.0
2005-07-04 20:16:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-07-04 20:17:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-07-04 20:18:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-07-04 20:19:00,1.586,1.586,1.586,1.586,136300000.0
2005-07-04 20:34:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-07-04 20:35:00,1.586,1.586,1.586,1.586,136300000.0
2005-07-04 20:37:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-07-04 20:44:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-07-04 20:45:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-07-04 20:51:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-04 20:54:00,1.5864,1.5864,1.5863,1.5864,136300000.0
2005-07-04 20:55:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-07-04 20:56:00,1.5863,1.5863,1.5862,1.5863,136300000.0
2005-07-04 20:57:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-07-04 20:58:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-07-04 21:02:00,1.5864,1.5864,1.5863,1.5864,136300000.0
2005-07-04 21:03:00,1.5863,1.5864,1.5863,1.5863,136300000.0
2005-07-04 21:05:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-07-04 21:06:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-07-04 21:07:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-07-04 21:08:00,1.5863,1.5864,1.5863,1.5863,136300000.0
2005-07-04 21:09:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-07-04 21:10:00,1.5864,1.5865,1.5863,1.5865,136300000.0
2005-07-04 21:13:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-04 21:14:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-07-04 21:20:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-04 21:25:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-04 21:29:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-04 21:32:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-07-04 21:33:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 21:36:00,1.5868,1.5868,1.5865,1.5865,136300000.0
2005-07-04 21:37:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-07-04 21:38:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-07-04 21:39:00,1.5866,1.5868,1.5866,1.5868,136300000.0
2005-07-04 21:40:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 21:41:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-07-04 21:45:00,1.5866,1.5868,1.5866,1.5868,136300000.0
2005-07-04 21:46:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-07-04 21:47:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-07-04 21:49:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-07-04 21:54:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-07-04 21:55:00,1.5871,1.5872,1.5871,1.5872,136300000.0
2005-07-04 21:58:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-07-04 21:59:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-07-04 22:01:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-07-04 22:02:00,1.5872,1.5872,1.5871,1.5871,136300000.0
2005-07-04 22:09:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-07-04 22:12:00,1.5874,1.5874,1.5873,1.5874,136300000.0
2005-07-04 22:13:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-07-04 22:14:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-07-04 22:15:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-07-04 22:16:00,1.5871,1.5872,1.5871,1.5872,136300000.0
2005-07-04 22:20:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-07-04 22:25:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-07-04 22:27:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-07-04 22:28:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-07-04 22:34:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-07-04 22:35:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-07-04 22:36:00,1.5868,1.5868,1.5865,1.5865,136300000.0
2005-07-04 22:38:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 22:39:00,1.5865,1.5865,1.5863,1.5865,136300000.0
2005-07-04 22:40:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-04 22:42:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-07-04 22:43:00,1.5863,1.5863,1.5862,1.5863,136300000.0
2005-07-04 22:44:00,1.5862,1.5865,1.5862,1.5865,136300000.0
2005-07-04 22:45:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 22:46:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-07-04 22:49:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-07-04 22:50:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-07-04 22:51:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-07-04 22:53:00,1.5869,1.5869,1.5866,1.5866,136300000.0
2005-07-04 22:59:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-07-04 23:00:00,1.5863,1.5866,1.5862,1.5866,136300000.0
2005-07-04 23:01:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-07-04 23:02:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-07-04 23:03:00,1.5872,1.5872,1.5871,1.5871,136300000.0
2005-07-04 23:04:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-07-04 23:08:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-07-04 23:09:00,1.5872,1.5876,1.5869,1.5874,136300000.0
2005-07-04 23:10:00,1.5873,1.5874,1.5873,1.5873,136300000.0
2005-07-04 23:12:00,1.5869,1.5871,1.5869,1.5871,136300000.0
2005-07-04 23:13:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-07-04 23:14:00,1.5874,1.5874,1.5871,1.5871,136300000.0
2005-07-04 23:15:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-07-04 23:16:00,1.5872,1.5874,1.5872,1.5874,136300000.0
2005-07-04 23:21:00,1.5873,1.5874,1.5872,1.5874,136300000.0
2005-07-04 23:23:00,1.5871,1.5874,1.5871,1.5874,136300000.0
2005-07-04 23:24:00,1.5875,1.588,1.5875,1.588,136300000.0
2005-07-04 23:25:00,1.5881,1.5881,1.5875,1.5881,136300000.0
2005-07-04 23:26:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-07-04 23:27:00,1.5881,1.5881,1.5878,1.588,136300000.0
2005-07-04 23:28:00,1.5881,1.5884,1.588,1.5881,136300000.0
2005-07-04 23:29:00,1.5878,1.588,1.5878,1.588,136300000.0
2005-07-04 23:30:00,1.5881,1.5884,1.5881,1.5883,136300000.0
2005-07-04 23:31:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-07-04 23:32:00,1.5879,1.5881,1.5877,1.588,136300000.0
2005-07-04 23:33:00,1.5878,1.5881,1.5878,1.5881,136300000.0
2005-07-04 23:34:00,1.5879,1.588,1.5878,1.5879,136300000.0
2005-07-04 23:35:00,1.5881,1.5881,1.5877,1.5877,136300000.0
2005-07-04 23:36:00,1.588,1.5881,1.588,1.588,136300000.0
2005-07-04 23:37:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-07-04 23:38:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-07-04 23:39:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-07-04 23:40:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-07-04 23:41:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-07-04 23:42:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-07-04 23:43:00,1.5883,1.5884,1.588,1.5881,136300000.0
2005-07-04 23:44:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-07-04 23:45:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-07-04 23:46:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-07-04 23:47:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-07-04 23:48:00,1.5884,1.5887,1.5884,1.5884,136300000.0
2005-07-04 23:49:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-07-04 23:50:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-07-04 23:51:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-07-04 23:54:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-07-04 23:57:00,1.5883,1.5885,1.5883,1.5884,136300000.0
2005-07-04 23:58:00,1.5885,1.5885,1.5883,1.5885,136300000.0
2005-07-05 00:00:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-07-05 00:01:00,1.5887,1.5887,1.5884,1.5885,136300000.0
2005-07-05 00:02:00,1.5887,1.5889,1.5885,1.5885,136300000.0
2005-07-05 00:03:00,1.5887,1.5889,1.5885,1.5887,136300000.0
2005-07-05 00:04:00,1.5885,1.5892,1.5885,1.5889,136300000.0
2005-07-05 00:05:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-07-05 00:06:00,1.5888,1.5889,1.5884,1.5887,136300000.0
2005-07-05 00:07:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-07-05 00:08:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-07-05 00:09:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-07-05 00:10:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-07-05 00:11:00,1.5884,1.5885,1.5884,1.5884,136300000.0
2005-07-05 00:12:00,1.5885,1.5885,1.5885,1.5885,136300000.0
2005-07-05 00:13:00,1.5888,1.5891,1.5884,1.5891,136300000.0
2005-07-05 00:14:00,1.5885,1.5888,1.5884,1.5885,136300000.0
2005-07-05 00:15:00,1.5884,1.5887,1.5884,1.5887,136300000.0
2005-07-05 00:16:00,1.5889,1.5889,1.5885,1.5885,136300000.0
2005-07-05 00:18:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-07-05 00:19:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-07-05 00:20:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-07-05 00:21:00,1.5885,1.5892,1.5884,1.5889,136300000.0
2005-07-05 00:22:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-07-05 00:24:00,1.5887,1.5889,1.5884,1.5884,136300000.0
2005-07-05 00:25:00,1.5888,1.5888,1.5887,1.5888,136300000.0
2005-07-05 00:26:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-07-05 00:27:00,1.5888,1.5889,1.5885,1.5889,136300000.0
2005-07-05 00:28:00,1.5888,1.5889,1.5885,1.5888,136300000.0
2005-07-05 00:29:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-07-05 00:30:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-07-05 00:31:00,1.5883,1.5885,1.5881,1.5885,136300000.0
2005-07-05 00:32:00,1.5884,1.5885,1.5883,1.5884,136300000.0
2005-07-05 00:33:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-07-05 00:34:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-07-05 00:35:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-07-05 00:36:00,1.5881,1.5888,1.5881,1.5888,136300000.0
2005-07-05 00:37:00,1.5887,1.5888,1.5884,1.5884,136300000.0
2005-07-05 00:38:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-07-05 00:39:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-07-05 00:40:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-07-05 00:41:00,1.5885,1.5888,1.5884,1.5887,136300000.0
2005-07-05 00:42:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-07-05 00:43:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-07-05 00:44:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-07-05 00:45:00,1.5884,1.5887,1.5881,1.5883,136300000.0
2005-07-05 00:46:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-07-05 00:47:00,1.5883,1.5884,1.5877,1.588,136300000.0
2005-07-05 00:48:00,1.5879,1.5879,1.5871,1.5873,136300000.0
2005-07-05 00:49:00,1.5874,1.5877,1.5871,1.5877,136300000.0
2005-07-05 00:50:00,1.5874,1.5877,1.5873,1.5874,136300000.0
2005-07-05 00:51:00,1.5877,1.5877,1.5874,1.5874,136300000.0
2005-07-05 00:52:00,1.5875,1.5877,1.5874,1.5877,136300000.0
2005-07-05 00:53:00,1.5878,1.5878,1.5877,1.5878,136300000.0
2005-07-05 00:54:00,1.5877,1.5878,1.5876,1.5877,136300000.0
2005-07-05 00:55:00,1.5875,1.5878,1.5875,1.5876,136300000.0
2005-07-05 00:56:00,1.5875,1.5878,1.5875,1.5878,136300000.0
2005-07-05 00:57:00,1.5877,1.5877,1.5874,1.5875,136300000.0
2005-07-05 00:58:00,1.5876,1.5876,1.5875,1.5876,136300000.0
2005-07-05 00:59:00,1.5877,1.5878,1.5876,1.5877,136300000.0
2005-07-05 01:00:00,1.5876,1.588,1.5876,1.588,136300000.0
2005-07-05 01:01:00,1.5881,1.5883,1.588,1.588,136300000.0
2005-07-05 01:02:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-07-05 01:03:00,1.5879,1.5881,1.5877,1.5878,136300000.0
2005-07-05 01:04:00,1.588,1.5881,1.5875,1.5881,136300000.0
2005-07-05 01:05:00,1.588,1.588,1.5879,1.588,136300000.0
2005-07-05 01:06:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-07-05 01:07:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-07-05 01:08:00,1.588,1.5881,1.588,1.588,136300000.0
2005-07-05 01:09:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-07-05 01:12:00,1.588,1.588,1.588,1.588,136300000.0
2005-07-05 01:13:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-07-05 01:14:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-07-05 01:15:00,1.5877,1.5879,1.5877,1.5879,136300000.0
2005-07-05 01:16:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-07-05 01:17:00,1.5878,1.588,1.5878,1.588,136300000.0
2005-07-05 01:18:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-07-05 01:19:00,1.5878,1.5878,1.5876,1.5878,136300000.0
2005-07-05 01:20:00,1.5877,1.5881,1.5877,1.5879,136300000.0
2005-07-05 01:21:00,1.588,1.588,1.5875,1.5876,136300000.0
2005-07-05 01:22:00,1.5877,1.5877,1.5869,1.5869,136300000.0
2005-07-05 01:23:00,1.5871,1.5873,1.5869,1.5869,136300000.0
2005-07-05 01:24:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-07-05 01:25:00,1.5872,1.5873,1.5871,1.5871,136300000.0
2005-07-05 01:26:00,1.5872,1.5874,1.5871,1.5871,136300000.0
2005-07-05 01:27:00,1.5872,1.5874,1.5872,1.5874,136300000.0
2005-07-05 01:28:00,1.5875,1.5875,1.5873,1.5875,136300000.0
2005-07-05 01:29:00,1.5876,1.5876,1.5874,1.5876,136300000.0
2005-07-05 01:30:00,1.5875,1.5876,1.5874,1.5874,136300000.0
2005-07-05 01:31:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-07-05 01:32:00,1.5875,1.5876,1.5872,1.5872,136300000.0
2005-07-05 01:33:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-07-05 01:34:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-07-05 01:35:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-07-05 01:36:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-07-05 01:37:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-07-05 01:38:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-07-05 01:39:00,1.5879,1.5881,1.5878,1.588,136300000.0
2005-07-05 01:40:00,1.5881,1.5887,1.588,1.5884,136300000.0
2005-07-05 01:41:00,1.5885,1.5887,1.5881,1.5881,136300000.0
2005-07-05 01:42:00,1.588,1.5884,1.588,1.5884,136300000.0
2005-07-05 01:44:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-07-05 01:45:00,1.5887,1.5889,1.5881,1.5885,136300000.0
2005-07-05 01:46:00,1.5887,1.5889,1.5884,1.5889,136300000.0
2005-07-05 01:47:00,1.5888,1.5888,1.5885,1.5887,136300000.0
2005-07-05 01:48:00,1.5888,1.5889,1.5883,1.5884,136300000.0
2005-07-05 01:50:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-05 01:51:00,1.5883,1.5885,1.5883,1.5885,136300000.0
2005-07-05 01:52:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-07-05 01:53:00,1.5883,1.5885,1.5883,1.5884,136300000.0
2005-07-05 01:54:00,1.5883,1.5888,1.5883,1.5887,136300000.0
2005-07-05 01:55:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-07-05 01:56:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-07-05 01:57:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-07-05 01:58:00,1.5885,1.5888,1.5884,1.5888,136300000.0
2005-07-05 01:59:00,1.5889,1.5889,1.5885,1.5889,136300000.0
2005-07-05 02:00:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-07-05 02:01:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-07-05 02:02:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-07-05 02:03:00,1.589,1.5891,1.5889,1.589,136300000.0
2005-07-05 02:04:00,1.5888,1.5888,1.5885,1.5885,136300000.0
2005-07-05 02:05:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-07-05 02:06:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-07-05 02:07:00,1.5885,1.5888,1.5884,1.5888,136300000.0
2005-07-05 02:08:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-07-05 02:09:00,1.5888,1.5892,1.5887,1.5892,136300000.0
2005-07-05 02:10:00,1.5891,1.5892,1.5888,1.5891,136300000.0
2005-07-05 02:11:00,1.5889,1.5891,1.5888,1.5889,136300000.0
2005-07-05 02:12:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-07-05 02:13:00,1.5888,1.5888,1.5884,1.5885,136300000.0
2005-07-05 02:14:00,1.5883,1.5884,1.588,1.5881,136300000.0
2005-07-05 02:15:00,1.588,1.5883,1.5879,1.588,136300000.0
2005-07-05 02:16:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-07-05 02:17:00,1.5881,1.5891,1.5881,1.5891,136300000.0
2005-07-05 02:18:00,1.5889,1.5892,1.5883,1.5885,136300000.0
2005-07-05 02:19:00,1.5884,1.5887,1.5884,1.5885,136300000.0
2005-07-05 02:20:00,1.5887,1.5891,1.5887,1.5887,136300000.0
2005-07-05 02:21:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-07-05 02:22:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-07-05 02:23:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-07-05 02:24:00,1.5883,1.5885,1.5881,1.5883,136300000.0
2005-07-05 02:25:00,1.5884,1.5888,1.5883,1.5888,136300000.0
2005-07-05 02:26:00,1.5887,1.5888,1.5884,1.5888,136300000.0
2005-07-05 02:27:00,1.5887,1.5891,1.5887,1.5887,136300000.0
2005-07-05 02:28:00,1.5885,1.5889,1.5884,1.5889,136300000.0
2005-07-05 02:29:00,1.5887,1.5889,1.5884,1.5887,136300000.0
2005-07-05 02:30:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-07-05 02:31:00,1.5888,1.5893,1.5887,1.5888,136300000.0
2005-07-05 02:32:00,1.5889,1.5891,1.5888,1.5888,136300000.0
2005-07-05 02:33:00,1.5887,1.5889,1.5887,1.5888,136300000.0
2005-07-05 02:34:00,1.5887,1.5888,1.5883,1.5884,136300000.0
2005-07-05 02:35:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-07-05 02:36:00,1.5888,1.5896,1.5884,1.5896,136300000.0
2005-07-05 02:37:00,1.5899,1.5899,1.5893,1.5893,136300000.0
2005-07-05 02:38:00,1.5894,1.5894,1.5892,1.5893,136300000.0
2005-07-05 02:39:00,1.5894,1.5894,1.5891,1.5893,136300000.0
2005-07-05 02:40:00,1.5892,1.5892,1.5889,1.5891,136300000.0
2005-07-05 02:41:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-07-05 02:42:00,1.5892,1.5896,1.5891,1.5891,136300000.0
2005-07-05 02:43:00,1.5889,1.5893,1.5887,1.5889,136300000.0
2005-07-05 02:44:00,1.5888,1.5888,1.5884,1.5887,136300000.0
2005-07-05 02:45:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-07-05 02:46:00,1.5888,1.5889,1.5885,1.5888,136300000.0
2005-07-05 02:47:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-07-05 02:48:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-07-05 02:49:00,1.5892,1.5894,1.5891,1.5894,136300000.0
2005-07-05 02:50:00,1.5893,1.5894,1.5889,1.5894,136300000.0
2005-07-05 02:51:00,1.5893,1.5895,1.5887,1.5888,136300000.0
2005-07-05 02:52:00,1.5887,1.5889,1.5885,1.5887,136300000.0
2005-07-05 02:53:00,1.5885,1.5887,1.588,1.5884,136300000.0
2005-07-05 02:54:00,1.5885,1.5885,1.588,1.5881,136300000.0
2005-07-05 02:55:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-07-05 02:56:00,1.5881,1.5883,1.5878,1.588,136300000.0
2005-07-05 02:57:00,1.5881,1.5881,1.5874,1.5876,136300000.0
2005-07-05 02:58:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-07-05 02:59:00,1.5881,1.5883,1.5879,1.588,136300000.0
2005-07-05 03:00:00,1.5879,1.588,1.5878,1.5878,136300000.0
2005-07-05 03:01:00,1.5877,1.5879,1.5874,1.5878,136300000.0
2005-07-05 03:02:00,1.5877,1.5879,1.5875,1.5878,136300000.0
2005-07-05 03:03:00,1.5879,1.5879,1.5873,1.5876,136300000.0
2005-07-05 03:04:00,1.5875,1.5876,1.5873,1.5876,136300000.0
2005-07-05 03:05:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-07-05 03:06:00,1.5879,1.5879,1.5876,1.5876,136300000.0
2005-07-05 03:07:00,1.5878,1.5879,1.5876,1.5878,136300000.0
2005-07-05 03:08:00,1.5877,1.5877,1.5874,1.5874,136300000.0
2005-07-05 03:09:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-07-05 03:10:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-07-05 03:11:00,1.5876,1.5876,1.5874,1.5876,136300000.0
2005-07-05 03:12:00,1.5875,1.5878,1.5875,1.5876,136300000.0
2005-07-05 03:13:00,1.5877,1.5878,1.5875,1.5877,136300000.0
2005-07-05 03:14:00,1.5878,1.5885,1.5876,1.5884,136300000.0
2005-07-05 03:15:00,1.5885,1.5885,1.5878,1.5881,136300000.0
2005-07-05 03:16:00,1.5883,1.5883,1.588,1.5881,136300000.0
2005-07-05 03:17:00,1.588,1.5883,1.588,1.5883,136300000.0
2005-07-05 03:18:00,1.5884,1.5885,1.5883,1.5884,136300000.0
2005-07-05 03:19:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-07-05 03:20:00,1.5884,1.5884,1.588,1.588,136300000.0
2005-07-05 03:21:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-07-05 03:22:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-07-05 03:23:00,1.5883,1.5885,1.5883,1.5885,136300000.0
2005-07-05 03:24:00,1.5884,1.5885,1.5881,1.5883,136300000.0
2005-07-05 03:25:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-07-05 03:26:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-07-05 03:27:00,1.5881,1.5884,1.588,1.588,136300000.0
2005-07-05 03:28:00,1.5876,1.5879,1.5874,1.5878,136300000.0
2005-07-05 03:29:00,1.5877,1.5879,1.5876,1.5876,136300000.0
2005-07-05 03:30:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-07-05 03:31:00,1.5877,1.5877,1.5873,1.5874,136300000.0
2005-07-05 03:32:00,1.5875,1.5878,1.5875,1.5878,136300000.0
2005-07-05 03:34:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-07-05 03:35:00,1.5876,1.5876,1.5874,1.5874,136300000.0
2005-07-05 03:36:00,1.5875,1.5875,1.5871,1.5873,136300000.0
2005-07-05 03:37:00,1.5874,1.5874,1.5872,1.5874,136300000.0
2005-07-05 03:38:00,1.5875,1.5876,1.5874,1.5876,136300000.0
2005-07-05 03:39:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-07-05 03:40:00,1.5874,1.5877,1.5874,1.5877,136300000.0
2005-07-05 03:41:00,1.5876,1.5879,1.5876,1.5879,136300000.0
2005-07-05 03:42:00,1.5878,1.5881,1.5877,1.5881,136300000.0
2005-07-05 03:43:00,1.588,1.5881,1.588,1.588,136300000.0
2005-07-05 03:44:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-07-05 03:45:00,1.5881,1.5881,1.5876,1.5877,136300000.0
2005-07-05 03:46:00,1.5876,1.5879,1.5876,1.5878,136300000.0
2005-07-05 03:47:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-07-05 03:48:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-07-05 03:49:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-07-05 03:50:00,1.5878,1.588,1.5878,1.588,136300000.0
2005-07-05 03:51:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-07-05 03:52:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-07-05 03:53:00,1.588,1.5881,1.588,1.588,136300000.0
2005-07-05 03:54:00,1.5878,1.588,1.5878,1.5878,136300000.0
2005-07-05 03:55:00,1.5877,1.5879,1.5877,1.5878,136300000.0
2005-07-05 03:56:00,1.5879,1.5881,1.5879,1.588,136300000.0
2005-07-05 03:57:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-07-05 03:58:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-07-05 03:59:00,1.5879,1.5881,1.5878,1.588,136300000.0
2005-07-05 04:00:00,1.5881,1.5884,1.5881,1.5881,136300000.0
2005-07-05 04:01:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-07-05 04:02:00,1.5883,1.5883,1.588,1.5881,136300000.0
2005-07-05 04:03:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-07-05 04:04:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-07-05 04:05:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-07-05 04:06:00,1.5884,1.5884,1.5883,1.5884,136300000.0
2005-07-05 04:07:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-07-05 04:08:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-07-05 04:09:00,1.5883,1.5887,1.5883,1.5885,136300000.0
2005-07-05 04:10:00,1.5884,1.5888,1.5881,1.5883,136300000.0
2005-07-05 04:11:00,1.5884,1.5884,1.5878,1.5879,136300000.0
2005-07-05 04:12:00,1.588,1.588,1.5878,1.5879,136300000.0
2005-07-05 04:13:00,1.5878,1.5881,1.5876,1.5879,136300000.0
2005-07-05 04:14:00,1.5878,1.5878,1.5876,1.5877,136300000.0
2005-07-05 04:15:00,1.5878,1.588,1.5877,1.5879,136300000.0
2005-07-05 04:16:00,1.588,1.588,1.5877,1.5878,136300000.0
2005-07-05 04:17:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-07-05 04:18:00,1.5878,1.588,1.5877,1.5877,136300000.0
2005-07-05 04:19:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-07-05 04:21:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-07-05 04:22:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-07-05 04:23:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-07-05 04:24:00,1.5875,1.5876,1.5874,1.5876,136300000.0
2005-07-05 04:25:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-07-05 04:26:00,1.5875,1.5876,1.5875,1.5875,136300000.0
2005-07-05 04:27:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-07-05 04:28:00,1.5877,1.5878,1.5876,1.5877,136300000.0
2005-07-05 04:29:00,1.5876,1.5877,1.5875,1.5875,136300000.0
2005-07-05 04:31:00,1.5874,1.5876,1.5874,1.5876,136300000.0
2005-07-05 04:32:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-07-05 04:33:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-07-05 04:34:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-07-05 04:37:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-07-05 04:38:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-07-05 04:39:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-07-05 04:40:00,1.5876,1.5877,1.5875,1.5875,136300000.0
2005-07-05 04:41:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-07-05 04:42:00,1.5877,1.5878,1.5876,1.5878,136300000.0
2005-07-05 04:44:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-07-05 04:45:00,1.5876,1.588,1.5876,1.5879,136300000.0
2005-07-05 04:46:00,1.5878,1.5879,1.5876,1.5876,136300000.0
2005-07-05 04:47:00,1.5877,1.5879,1.5876,1.5878,136300000.0
2005-07-05 04:48:00,1.5877,1.588,1.5875,1.5879,136300000.0
2005-07-05 04:49:00,1.5878,1.588,1.5869,1.5873,136300000.0
2005-07-05 04:50:00,1.5877,1.5881,1.5877,1.5879,136300000.0
2005-07-05 04:51:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-07-05 04:52:00,1.5878,1.5881,1.5877,1.5879,136300000.0
2005-07-05 04:53:00,1.588,1.5881,1.5876,1.588,136300000.0
2005-07-05 04:54:00,1.588,1.5884,1.588,1.5881,136300000.0
2005-07-05 04:55:00,1.5883,1.5889,1.5881,1.5888,136300000.0
2005-07-05 04:56:00,1.5887,1.5895,1.5884,1.5892,136300000.0
2005-07-05 04:57:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-07-05 04:58:00,1.5891,1.5893,1.5887,1.5893,136300000.0
2005-07-05 04:59:00,1.5892,1.5893,1.5891,1.5891,136300000.0
2005-07-05 05:00:00,1.5889,1.5898,1.5889,1.5898,136300000.0
2005-07-05 05:01:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-07-05 05:02:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-07-05 05:03:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-05 05:04:00,1.5898,1.5901,1.5898,1.5901,136300000.0
2005-07-05 05:05:00,1.5903,1.5903,1.5899,1.59,136300000.0
2005-07-05 05:06:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-05 05:07:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-05 05:08:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-07-05 05:09:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-05 05:10:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-07-05 05:11:00,1.5896,1.5896,1.5895,1.5896,136300000.0
2005-07-05 05:13:00,1.5898,1.5898,1.5894,1.5896,136300000.0
2005-07-05 05:14:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-07-05 05:16:00,1.5896,1.5898,1.5895,1.5895,136300000.0
2005-07-05 05:17:00,1.5894,1.5898,1.5894,1.5898,136300000.0
2005-07-05 05:18:00,1.5899,1.5899,1.5896,1.5898,136300000.0
2005-07-05 05:19:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-07-05 05:20:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-07-05 05:21:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-05 05:22:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-07-05 05:23:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-07-05 05:24:00,1.5904,1.5904,1.5901,1.5903,136300000.0
2005-07-05 05:25:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-07-05 05:26:00,1.5899,1.5904,1.5899,1.5904,136300000.0
2005-07-05 05:27:00,1.5903,1.5903,1.59,1.5901,136300000.0
2005-07-05 05:28:00,1.5899,1.59,1.5896,1.5896,136300000.0
2005-07-05 05:29:00,1.5899,1.5901,1.5896,1.5898,136300000.0
2005-07-05 05:30:00,1.5899,1.5899,1.5898,1.5899,136300000.0
2005-07-05 05:31:00,1.59,1.59,1.5896,1.5896,136300000.0
2005-07-05 05:32:00,1.5898,1.5899,1.5893,1.5894,136300000.0
2005-07-05 05:33:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-07-05 05:34:00,1.5899,1.5899,1.5895,1.5895,136300000.0
2005-07-05 05:35:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-05 05:36:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-05 05:37:00,1.5898,1.5898,1.5893,1.5893,136300000.0
2005-07-05 05:38:00,1.5895,1.5895,1.5893,1.5893,136300000.0
2005-07-05 05:39:00,1.5892,1.5895,1.5889,1.5895,136300000.0
2005-07-05 05:40:00,1.5894,1.5903,1.5894,1.59,136300000.0
2005-07-05 05:41:00,1.5899,1.5903,1.5899,1.5901,136300000.0
2005-07-05 05:42:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-07-05 05:43:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-07-05 05:44:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-07-05 05:45:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-07-05 05:46:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-07-05 05:47:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-05 05:48:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-07-05 05:49:00,1.5893,1.5895,1.5893,1.5895,136300000.0
2005-07-05 05:50:00,1.5896,1.5896,1.5893,1.5895,136300000.0
2005-07-05 05:52:00,1.5896,1.5898,1.5894,1.5894,136300000.0
2005-07-05 05:53:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-07-05 05:54:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-07-05 05:55:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-07-05 05:56:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-07-05 05:57:00,1.5894,1.5895,1.5893,1.5894,136300000.0
2005-07-05 05:58:00,1.5893,1.5894,1.5892,1.5894,136300000.0
2005-07-05 05:59:00,1.5893,1.5895,1.5893,1.5895,136300000.0
2005-07-05 06:00:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-07-05 06:01:00,1.5894,1.5895,1.5893,1.5894,136300000.0
2005-07-05 06:02:00,1.5895,1.5895,1.5892,1.5894,136300000.0
2005-07-05 06:03:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-07-05 06:05:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-07-05 06:06:00,1.5893,1.5894,1.5891,1.5892,136300000.0
2005-07-05 06:07:00,1.5893,1.5893,1.5892,1.5893,136300000.0
2005-07-05 06:08:00,1.5892,1.5893,1.5891,1.5893,136300000.0
2005-07-05 06:09:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-07-05 06:10:00,1.5892,1.5893,1.5889,1.5891,136300000.0
2005-07-05 06:11:00,1.5892,1.5892,1.5889,1.5891,136300000.0
2005-07-05 06:12:00,1.5889,1.5892,1.5889,1.5892,136300000.0
2005-07-05 06:13:00,1.5891,1.5892,1.5891,1.5891,136300000.0
2005-07-05 06:14:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-07-05 06:15:00,1.5891,1.5896,1.5891,1.5896,136300000.0
2005-07-05 06:16:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-07-05 06:17:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-07-05 06:18:00,1.5895,1.5895,1.5894,1.5895,136300000.0
2005-07-05 06:19:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-07-05 06:20:00,1.5894,1.5895,1.5894,1.5894,136300000.0
2005-07-05 06:21:00,1.5894,1.5894,1.5893,1.5894,136300000.0
2005-07-05 06:22:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-07-05 06:24:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-07-05 06:25:00,1.5892,1.5893,1.5891,1.5892,136300000.0
2005-07-05 06:26:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-07-05 06:27:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-05 06:28:00,1.5894,1.5896,1.5889,1.5895,136300000.0
2005-07-05 06:29:00,1.5896,1.5896,1.5893,1.5893,136300000.0
2005-07-05 06:30:00,1.5894,1.5894,1.5889,1.5891,136300000.0
2005-07-05 06:31:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-07-05 06:32:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-07-05 06:33:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-07-05 06:34:00,1.5884,1.5888,1.5884,1.5888,136300000.0
2005-07-05 06:35:00,1.5889,1.5889,1.5885,1.5885,136300000.0
2005-07-05 06:36:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-07-05 06:37:00,1.5884,1.5885,1.5883,1.5883,136300000.0
2005-07-05 06:38:00,1.5884,1.5884,1.588,1.588,136300000.0
2005-07-05 06:39:00,1.5878,1.588,1.5875,1.5878,136300000.0
2005-07-05 06:40:00,1.5879,1.588,1.5875,1.5876,136300000.0
2005-07-05 06:41:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-07-05 06:42:00,1.5877,1.5877,1.5875,1.5877,136300000.0
2005-07-05 06:43:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-07-05 06:44:00,1.5878,1.5878,1.5875,1.5875,136300000.0
2005-07-05 06:45:00,1.5872,1.5875,1.5872,1.5872,136300000.0
2005-07-05 06:46:00,1.5873,1.5873,1.5871,1.5872,136300000.0
2005-07-05 06:47:00,1.5873,1.5873,1.5869,1.5871,136300000.0
2005-07-05 06:48:00,1.5872,1.5872,1.5871,1.5872,136300000.0
2005-07-05 06:49:00,1.5871,1.5872,1.5871,1.5871,136300000.0
2005-07-05 06:50:00,1.5872,1.5872,1.5869,1.5871,136300000.0
2005-07-05 06:51:00,1.5869,1.5872,1.5869,1.5869,136300000.0
2005-07-05 06:52:00,1.5869,1.5871,1.5869,1.5871,136300000.0
2005-07-05 06:53:00,1.5869,1.5872,1.5869,1.5872,136300000.0
2005-07-05 06:54:00,1.5873,1.5873,1.5871,1.5871,136300000.0
2005-07-05 06:55:00,1.5869,1.5871,1.5869,1.5871,136300000.0
2005-07-05 06:56:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-07-05 06:57:00,1.5872,1.5873,1.5872,1.5872,136300000.0
2005-07-05 06:58:00,1.5871,1.5872,1.5871,1.5872,136300000.0
2005-07-05 06:59:00,1.5873,1.5874,1.5871,1.5871,136300000.0
2005-07-05 07:00:00,1.5872,1.5872,1.5869,1.5871,136300000.0
2005-07-05 07:01:00,1.5872,1.5872,1.5871,1.5871,136300000.0
2005-07-05 07:02:00,1.5869,1.5871,1.5869,1.5869,136300000.0
2005-07-05 07:03:00,1.5868,1.5873,1.5868,1.5869,136300000.0
2005-07-05 07:04:00,1.5871,1.5874,1.5869,1.5873,136300000.0
2005-07-05 07:05:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-07-05 07:06:00,1.5872,1.5875,1.5872,1.5873,136300000.0
2005-07-05 07:07:00,1.5869,1.5872,1.5869,1.5869,136300000.0
2005-07-05 07:08:00,1.5872,1.5872,1.5869,1.5871,136300000.0
2005-07-05 07:09:00,1.5869,1.5872,1.5868,1.5868,136300000.0
2005-07-05 07:10:00,1.5869,1.5871,1.5869,1.5869,136300000.0
2005-07-05 07:12:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-07-05 07:13:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-07-05 07:14:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-07-05 07:15:00,1.5869,1.5869,1.5866,1.5868,136300000.0
2005-07-05 07:16:00,1.5869,1.5869,1.5868,1.5869,136300000.0
2005-07-05 07:19:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-07-05 07:21:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-07-05 07:22:00,1.5868,1.5872,1.5868,1.5872,136300000.0
2005-07-05 07:23:00,1.5873,1.5873,1.5869,1.5871,136300000.0
2005-07-05 07:24:00,1.5869,1.5872,1.5869,1.5872,136300000.0
2005-07-05 07:25:00,1.5873,1.5874,1.5872,1.5874,136300000.0
2005-07-05 07:26:00,1.5873,1.5876,1.5873,1.5875,136300000.0
2005-07-05 07:27:00,1.5876,1.5877,1.5875,1.5876,136300000.0
2005-07-05 07:28:00,1.5875,1.588,1.5875,1.5879,136300000.0
2005-07-05 07:29:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-07-05 07:30:00,1.5879,1.5879,1.5874,1.5877,136300000.0
2005-07-05 07:31:00,1.5876,1.5883,1.5876,1.5878,136300000.0
2005-07-05 07:32:00,1.588,1.588,1.5875,1.5875,136300000.0
2005-07-05 07:33:00,1.5876,1.5879,1.5874,1.5876,136300000.0
2005-07-05 07:34:00,1.5874,1.588,1.5874,1.588,136300000.0
2005-07-05 07:35:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-07-05 07:36:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-07-05 07:37:00,1.588,1.5881,1.5879,1.5881,136300000.0
2005-07-05 07:38:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-07-05 07:39:00,1.5881,1.5885,1.5881,1.5884,136300000.0
2005-07-05 07:40:00,1.5887,1.5891,1.5884,1.5891,136300000.0
2005-07-05 07:41:00,1.5887,1.5889,1.5887,1.5887,136300000.0
2005-07-05 07:42:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-07-05 07:43:00,1.5885,1.5888,1.5884,1.5885,136300000.0
2005-07-05 07:44:00,1.5887,1.5887,1.5883,1.5884,136300000.0
2005-07-05 07:45:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-07-05 07:46:00,1.5885,1.5885,1.5881,1.5881,136300000.0
2005-07-05 07:47:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-05 07:48:00,1.5883,1.5885,1.5881,1.5884,136300000.0
2005-07-05 07:49:00,1.5883,1.5885,1.5881,1.5885,136300000.0
2005-07-05 07:50:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-07-05 07:51:00,1.5885,1.5888,1.5884,1.5885,136300000.0
2005-07-05 07:52:00,1.5888,1.5889,1.5885,1.5885,136300000.0
2005-07-05 07:53:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-07-05 07:54:00,1.5884,1.5889,1.5884,1.5888,136300000.0
2005-07-05 07:55:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-07-05 07:56:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-07-05 07:57:00,1.5887,1.5888,1.5883,1.5885,136300000.0
2005-07-05 07:58:00,1.5887,1.5888,1.5885,1.5888,136300000.0
2005-07-05 07:59:00,1.5889,1.5889,1.5879,1.588,136300000.0
2005-07-05 08:00:00,1.5879,1.5884,1.5879,1.5883,136300000.0
2005-07-05 08:01:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-07-05 08:02:00,1.5883,1.5883,1.5877,1.5878,136300000.0
2005-07-05 08:03:00,1.5877,1.588,1.5877,1.588,136300000.0
2005-07-05 08:04:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-07-05 08:05:00,1.588,1.5883,1.588,1.588,136300000.0
2005-07-05 08:06:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-07-05 08:07:00,1.5885,1.5889,1.5884,1.5889,136300000.0
2005-07-05 08:08:00,1.5888,1.5889,1.5884,1.5889,136300000.0
2005-07-05 08:09:00,1.5892,1.5909,1.5892,1.5903,136300000.0
2005-07-05 08:10:00,1.5904,1.5904,1.5895,1.5899,136300000.0
2005-07-05 08:11:00,1.5898,1.59,1.589,1.5893,136300000.0
2005-07-05 08:12:00,1.5894,1.5898,1.5891,1.5891,136300000.0
2005-07-05 08:13:00,1.589,1.5891,1.5887,1.5889,136300000.0
2005-07-05 08:14:00,1.589,1.5891,1.5887,1.5891,136300000.0
2005-07-05 08:15:00,1.5892,1.5894,1.5883,1.5883,136300000.0
2005-07-05 08:16:00,1.5885,1.5895,1.5885,1.5891,136300000.0
2005-07-05 08:17:00,1.589,1.5898,1.589,1.5894,136300000.0
2005-07-05 08:18:00,1.5895,1.5896,1.5891,1.5895,136300000.0
2005-07-05 08:19:00,1.5894,1.5894,1.5889,1.5893,136300000.0
2005-07-05 08:20:00,1.5892,1.5896,1.5892,1.5895,136300000.0
2005-07-05 08:21:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-07-05 08:22:00,1.5896,1.5898,1.5892,1.5894,136300000.0
2005-07-05 08:23:00,1.5893,1.5895,1.5891,1.5895,136300000.0
2005-07-05 08:24:00,1.5896,1.59,1.5895,1.5899,136300000.0
2005-07-05 08:25:00,1.5898,1.5902,1.5898,1.5901,136300000.0
2005-07-05 08:26:00,1.59,1.5903,1.5899,1.5903,136300000.0
2005-07-05 08:27:00,1.5903,1.5907,1.5903,1.5904,136300000.0
2005-07-05 08:28:00,1.5902,1.5905,1.5902,1.5903,136300000.0
2005-07-05 08:29:00,1.5904,1.5937,1.5901,1.5935,136300000.0
2005-07-05 08:30:00,1.5934,1.5937,1.5929,1.5931,136300000.0
2005-07-05 08:31:00,1.5932,1.5935,1.5929,1.5932,136300000.0
2005-07-05 08:32:00,1.5936,1.5943,1.5933,1.5937,136300000.0
2005-07-05 08:33:00,1.5941,1.5952,1.5941,1.5944,136300000.0
2005-07-05 08:34:00,1.5943,1.5947,1.594,1.5947,136300000.0
2005-07-05 08:35:00,1.5949,1.5953,1.5944,1.5951,136300000.0
2005-07-05 08:36:00,1.5954,1.5957,1.595,1.5956,136300000.0
2005-07-05 08:37:00,1.5954,1.5955,1.595,1.595,136300000.0
2005-07-05 08:38:00,1.5951,1.5957,1.5951,1.5954,136300000.0
2005-07-05 08:39:00,1.5956,1.596,1.5947,1.5952,136300000.0
2005-07-05 08:40:00,1.5954,1.596,1.5948,1.5956,136300000.0
2005-07-05 08:41:00,1.5958,1.5974,1.5958,1.5958,136300000.0
2005-07-05 08:42:00,1.5957,1.5957,1.5949,1.595,136300000.0
2005-07-05 08:43:00,1.5951,1.5951,1.5945,1.5951,136300000.0
2005-07-05 08:44:00,1.5948,1.5956,1.5946,1.595,136300000.0
2005-07-05 08:45:00,1.5949,1.5961,1.5949,1.5954,136300000.0
2005-07-05 08:46:00,1.5953,1.5959,1.5951,1.5955,136300000.0
2005-07-05 08:47:00,1.5956,1.5957,1.5952,1.5953,136300000.0
2005-07-05 08:48:00,1.5958,1.5958,1.5948,1.5948,136300000.0
2005-07-05 08:49:00,1.5947,1.595,1.5945,1.595,136300000.0
2005-07-05 08:50:00,1.5948,1.5948,1.5937,1.594,136300000.0
2005-07-05 08:51:00,1.5939,1.5944,1.5939,1.5941,136300000.0
2005-07-05 08:52:00,1.594,1.5948,1.5939,1.5944,136300000.0
2005-07-05 08:53:00,1.5949,1.5949,1.5941,1.5944,136300000.0
2005-07-05 08:54:00,1.5945,1.5953,1.5944,1.5945,136300000.0
2005-07-05 08:55:00,1.5946,1.595,1.5941,1.595,136300000.0
2005-07-05 08:56:00,1.5949,1.5956,1.5947,1.5956,136300000.0
2005-07-05 08:57:00,1.5955,1.5958,1.5953,1.5954,136300000.0
2005-07-05 08:58:00,1.5953,1.5955,1.595,1.5952,136300000.0
2005-07-05 08:59:00,1.5951,1.5953,1.5948,1.5953,136300000.0
2005-07-05 09:00:00,1.5954,1.5955,1.5948,1.5953,136300000.0
2005-07-05 09:01:00,1.5952,1.5956,1.5951,1.5952,136300000.0
2005-07-05 09:02:00,1.5951,1.5959,1.5949,1.5953,136300000.0
2005-07-05 09:03:00,1.5951,1.5959,1.5951,1.5956,136300000.0
2005-07-05 09:04:00,1.5957,1.5957,1.5952,1.5953,136300000.0
2005-07-05 09:05:00,1.5952,1.5954,1.5948,1.5952,136300000.0
2005-07-05 09:06:00,1.5953,1.5953,1.5948,1.5949,136300000.0
2005-07-05 09:07:00,1.595,1.5952,1.5945,1.5952,136300000.0
2005-07-05 09:08:00,1.5953,1.5957,1.5949,1.5954,136300000.0
2005-07-05 09:09:00,1.5953,1.5955,1.5948,1.5952,136300000.0
2005-07-05 09:10:00,1.5951,1.5953,1.5948,1.5951,136300000.0
2005-07-05 09:11:00,1.595,1.5952,1.5948,1.5949,136300000.0
2005-07-05 09:12:00,1.5948,1.5949,1.5942,1.5949,136300000.0
2005-07-05 09:13:00,1.5948,1.5949,1.5941,1.5943,136300000.0
2005-07-05 09:14:00,1.5942,1.5946,1.5938,1.594,136300000.0
2005-07-05 09:15:00,1.5941,1.5941,1.5937,1.5939,136300000.0
2005-07-05 09:16:00,1.5938,1.5945,1.5937,1.5945,136300000.0
2005-07-05 09:17:00,1.5944,1.5949,1.5943,1.5949,136300000.0
2005-07-05 09:18:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-07-05 09:19:00,1.5951,1.5952,1.5945,1.5947,136300000.0
2005-07-05 09:20:00,1.5946,1.5949,1.5946,1.5946,136300000.0
2005-07-05 09:21:00,1.5947,1.5952,1.5943,1.5947,136300000.0
2005-07-05 09:22:00,1.5948,1.5953,1.5946,1.5951,136300000.0
2005-07-05 09:23:00,1.5953,1.5956,1.5952,1.5954,136300000.0
2005-07-05 09:24:00,1.5955,1.5957,1.5953,1.5955,136300000.0
2005-07-05 09:25:00,1.5956,1.5958,1.5952,1.5956,136300000.0
2005-07-05 09:26:00,1.5957,1.5957,1.5953,1.5955,136300000.0
2005-07-05 09:27:00,1.5954,1.5957,1.5952,1.5957,136300000.0
2005-07-05 09:28:00,1.5956,1.5957,1.5952,1.5955,136300000.0
2005-07-05 09:29:00,1.5954,1.5955,1.5952,1.5953,136300000.0
2005-07-05 09:30:00,1.5954,1.5955,1.5948,1.5954,136300000.0
2005-07-05 09:31:00,1.5952,1.5954,1.5948,1.5949,136300000.0
2005-07-05 09:32:00,1.595,1.5952,1.5946,1.5948,136300000.0
2005-07-05 09:33:00,1.5949,1.5956,1.5949,1.595,136300000.0
2005-07-05 09:34:00,1.5951,1.5952,1.5948,1.5951,136300000.0
2005-07-05 09:35:00,1.5952,1.5954,1.595,1.5951,136300000.0
2005-07-05 09:36:00,1.5952,1.5952,1.5943,1.5943,136300000.0
2005-07-05 09:37:00,1.5944,1.5946,1.594,1.5942,136300000.0
2005-07-05 09:38:00,1.5941,1.5941,1.5938,1.594,136300000.0
2005-07-05 09:39:00,1.5941,1.5942,1.5939,1.594,136300000.0
2005-07-05 09:40:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-07-05 09:41:00,1.5941,1.5943,1.5941,1.5942,136300000.0
2005-07-05 09:42:00,1.5943,1.5945,1.5939,1.5944,136300000.0
2005-07-05 09:43:00,1.5945,1.5946,1.5943,1.5946,136300000.0
2005-07-05 09:44:00,1.5947,1.5947,1.5944,1.5946,136300000.0
2005-07-05 09:45:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-07-05 09:46:00,1.595,1.595,1.5948,1.5949,136300000.0
2005-07-05 09:47:00,1.595,1.5953,1.5949,1.5951,136300000.0
2005-07-05 09:48:00,1.5952,1.5953,1.595,1.595,136300000.0
2005-07-05 09:49:00,1.5951,1.5951,1.5946,1.5948,136300000.0
2005-07-05 09:50:00,1.5949,1.5949,1.5942,1.5942,136300000.0
2005-07-05 09:51:00,1.5945,1.5951,1.5945,1.5949,136300000.0
2005-07-05 09:52:00,1.5951,1.5952,1.5944,1.5945,136300000.0
2005-07-05 09:53:00,1.5944,1.5946,1.5942,1.5945,136300000.0
2005-07-05 09:54:00,1.5948,1.5953,1.5946,1.5946,136300000.0
2005-07-05 09:55:00,1.5947,1.595,1.5944,1.5946,136300000.0
2005-07-05 09:56:00,1.5945,1.595,1.5943,1.5947,136300000.0
2005-07-05 09:57:00,1.5949,1.5955,1.5949,1.5952,136300000.0
2005-07-05 09:58:00,1.5951,1.5954,1.595,1.5953,136300000.0
2005-07-05 09:59:00,1.5952,1.5957,1.5952,1.5956,136300000.0
2005-07-05 10:00:00,1.5958,1.5958,1.5953,1.5956,136300000.0
2005-07-05 10:01:00,1.5954,1.5955,1.5952,1.5954,136300000.0
2005-07-05 10:02:00,1.5955,1.5958,1.5952,1.5957,136300000.0
2005-07-05 10:03:00,1.5956,1.5963,1.5954,1.5963,136300000.0
2005-07-05 10:04:00,1.596,1.5968,1.596,1.5968,136300000.0
2005-07-05 10:05:00,1.5967,1.5969,1.5963,1.5968,136300000.0
2005-07-05 10:06:00,1.5967,1.5969,1.5964,1.5964,136300000.0
2005-07-05 10:07:00,1.5965,1.5968,1.5964,1.5966,136300000.0
2005-07-05 10:08:00,1.5965,1.5969,1.5964,1.5964,136300000.0
2005-07-05 10:09:00,1.5965,1.5965,1.5962,1.5963,136300000.0
2005-07-05 10:10:00,1.5962,1.5966,1.5961,1.5965,136300000.0
2005-07-05 10:11:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-07-05 10:12:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-07-05 10:13:00,1.5963,1.5963,1.5957,1.5958,136300000.0
2005-07-05 10:14:00,1.5958,1.5965,1.5958,1.5961,136300000.0
2005-07-05 10:15:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-07-05 10:16:00,1.5961,1.5963,1.5959,1.5963,136300000.0
2005-07-05 10:17:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-07-05 10:18:00,1.5963,1.5967,1.5962,1.5966,136300000.0
2005-07-05 10:19:00,1.5967,1.5972,1.5966,1.5971,136300000.0
2005-07-05 10:20:00,1.5969,1.5972,1.5968,1.597,136300000.0
2005-07-05 10:21:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-07-05 10:22:00,1.5971,1.5977,1.597,1.5976,136300000.0
2005-07-05 10:23:00,1.5977,1.598,1.5974,1.5978,136300000.0
2005-07-05 10:24:00,1.5977,1.5986,1.5975,1.5982,136300000.0
2005-07-05 10:25:00,1.5983,1.5988,1.598,1.5981,136300000.0
2005-07-05 10:26:00,1.5982,1.5988,1.5972,1.5972,136300000.0
2005-07-05 10:27:00,1.597,1.5973,1.5963,1.5964,136300000.0
2005-07-05 10:28:00,1.5965,1.5968,1.5962,1.5962,136300000.0
2005-07-05 10:29:00,1.5965,1.5969,1.596,1.5963,136300000.0
2005-07-05 10:30:00,1.5964,1.5966,1.596,1.5962,136300000.0
2005-07-05 10:31:00,1.5961,1.5965,1.5956,1.5958,136300000.0
2005-07-05 10:32:00,1.5961,1.5961,1.5956,1.596,136300000.0
2005-07-05 10:33:00,1.5961,1.5962,1.5953,1.5954,136300000.0
2005-07-05 10:34:00,1.5955,1.5963,1.5954,1.596,136300000.0
2005-07-05 10:35:00,1.5961,1.5965,1.5956,1.5963,136300000.0
2005-07-05 10:36:00,1.5957,1.597,1.5957,1.597,136300000.0
2005-07-05 10:37:00,1.5964,1.5975,1.5961,1.5975,136300000.0
2005-07-05 10:38:00,1.5974,1.5974,1.5965,1.597,136300000.0
2005-07-05 10:39:00,1.5972,1.5972,1.5967,1.5972,136300000.0
2005-07-05 10:40:00,1.5971,1.5973,1.5966,1.5968,136300000.0
2005-07-05 10:41:00,1.5969,1.5972,1.5967,1.5968,136300000.0
2005-07-05 10:42:00,1.5969,1.5974,1.5968,1.5971,136300000.0
2005-07-05 10:43:00,1.597,1.5973,1.5966,1.5973,136300000.0
2005-07-05 10:44:00,1.5977,1.5978,1.597,1.597,136300000.0
2005-07-05 10:45:00,1.5968,1.5976,1.5967,1.5972,136300000.0
2005-07-05 10:46:00,1.5975,1.5979,1.5969,1.5969,136300000.0
2005-07-05 10:47:00,1.5968,1.5976,1.5967,1.5974,136300000.0
2005-07-05 10:48:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-07-05 10:49:00,1.5974,1.5979,1.5972,1.5975,136300000.0
2005-07-05 10:50:00,1.5977,1.5978,1.5971,1.5973,136300000.0
2005-07-05 10:51:00,1.5976,1.5981,1.5973,1.5979,136300000.0
2005-07-05 10:52:00,1.5978,1.598,1.5976,1.5978,136300000.0
2005-07-05 10:53:00,1.5977,1.598,1.5975,1.598,136300000.0
2005-07-05 10:54:00,1.5981,1.5985,1.5977,1.598,136300000.0
2005-07-05 10:55:00,1.5981,1.5985,1.5979,1.5981,136300000.0
2005-07-05 10:56:00,1.598,1.5982,1.5978,1.5982,136300000.0
2005-07-05 10:57:00,1.5981,1.5984,1.5979,1.598,136300000.0
2005-07-05 10:58:00,1.5979,1.5981,1.5977,1.598,136300000.0
2005-07-05 10:59:00,1.5981,1.5984,1.5977,1.5982,136300000.0
2005-07-05 11:00:00,1.5981,1.5983,1.5977,1.5981,136300000.0
2005-07-05 11:01:00,1.598,1.5984,1.5979,1.5983,136300000.0
2005-07-05 11:02:00,1.5982,1.5987,1.598,1.598,136300000.0
2005-07-05 11:03:00,1.5981,1.5985,1.598,1.5985,136300000.0
2005-07-05 11:04:00,1.5986,1.5986,1.5977,1.5977,136300000.0
2005-07-05 11:05:00,1.5978,1.5983,1.5977,1.5981,136300000.0
2005-07-05 11:06:00,1.5983,1.5985,1.5981,1.5981,136300000.0
2005-07-05 11:07:00,1.5983,1.5985,1.598,1.5982,136300000.0
2005-07-05 11:08:00,1.5981,1.5982,1.5977,1.598,136300000.0
2005-07-05 11:09:00,1.5979,1.5985,1.5979,1.5984,136300000.0
2005-07-05 11:10:00,1.5983,1.5984,1.5979,1.5979,136300000.0
2005-07-05 11:11:00,1.5977,1.598,1.5974,1.5974,136300000.0
2005-07-05 11:12:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-07-05 11:13:00,1.5975,1.5979,1.5974,1.5978,136300000.0
2005-07-05 11:14:00,1.5979,1.598,1.5972,1.5976,136300000.0
2005-07-05 11:15:00,1.5977,1.5977,1.5973,1.5974,136300000.0
2005-07-05 11:16:00,1.5975,1.5976,1.5967,1.5973,136300000.0
2005-07-05 11:17:00,1.5974,1.5975,1.5969,1.5972,136300000.0
2005-07-05 11:18:00,1.5973,1.5978,1.5972,1.5976,136300000.0
2005-07-05 11:19:00,1.5975,1.5992,1.5975,1.5985,136300000.0
2005-07-05 11:20:00,1.5987,1.5987,1.5983,1.5985,136300000.0
2005-07-05 11:21:00,1.5986,1.599,1.5984,1.5987,136300000.0
2005-07-05 11:22:00,1.5988,1.5993,1.5987,1.5992,136300000.0
2005-07-05 11:23:00,1.5991,1.5996,1.599,1.5996,136300000.0
2005-07-05 11:24:00,1.5993,1.5999,1.5993,1.5998,136300000.0
2005-07-05 11:25:00,1.5997,1.6007,1.5995,1.6005,136300000.0
2005-07-05 11:26:00,1.6007,1.6007,1.6003,1.6007,136300000.0
2005-07-05 11:27:00,1.6008,1.601,1.6007,1.6008,136300000.0
2005-07-05 11:28:00,1.6007,1.6009,1.6005,1.6007,136300000.0
2005-07-05 11:29:00,1.6005,1.6017,1.6004,1.6013,136300000.0
2005-07-05 11:30:00,1.6015,1.6019,1.6014,1.6016,136300000.0
2005-07-05 11:31:00,1.6017,1.602,1.6005,1.601,136300000.0
2005-07-05 11:32:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-07-05 11:33:00,1.6009,1.6011,1.6003,1.6004,136300000.0
2005-07-05 11:34:00,1.6006,1.6009,1.6004,1.6009,136300000.0
2005-07-05 11:35:00,1.6008,1.6012,1.6003,1.6009,136300000.0
2005-07-05 11:36:00,1.6008,1.6018,1.6006,1.6014,136300000.0
2005-07-05 11:37:00,1.6013,1.6013,1.6006,1.6008,136300000.0
2005-07-05 11:38:00,1.6008,1.6009,1.6003,1.6008,136300000.0
2005-07-05 11:39:00,1.6009,1.601,1.6005,1.6008,136300000.0
2005-07-05 11:40:00,1.6009,1.6011,1.6007,1.6008,136300000.0
2005-07-05 11:41:00,1.6007,1.6011,1.6007,1.6011,136300000.0
2005-07-05 11:42:00,1.6009,1.601,1.6009,1.6009,136300000.0
2005-07-05 11:43:00,1.6008,1.6009,1.6007,1.6009,136300000.0
2005-07-05 11:44:00,1.601,1.601,1.6008,1.6009,136300000.0
2005-07-05 11:45:00,1.601,1.6014,1.6009,1.6013,136300000.0
2005-07-05 11:46:00,1.6014,1.6014,1.6011,1.6012,136300000.0
2005-07-05 11:47:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-07-05 11:48:00,1.6011,1.6015,1.601,1.6015,136300000.0
2005-07-05 11:49:00,1.6016,1.6022,1.6012,1.602,136300000.0
2005-07-05 11:50:00,1.6021,1.6022,1.6016,1.6019,136300000.0
2005-07-05 11:51:00,1.6024,1.6028,1.6024,1.6025,136300000.0
2005-07-05 11:52:00,1.6026,1.6026,1.6016,1.6018,136300000.0
2005-07-05 11:53:00,1.6016,1.6016,1.601,1.6011,136300000.0
2005-07-05 11:54:00,1.6012,1.6015,1.6009,1.6012,136300000.0
2005-07-05 11:55:00,1.6013,1.6017,1.6011,1.6013,136300000.0
2005-07-05 11:56:00,1.6011,1.6016,1.601,1.6016,136300000.0
2005-07-05 11:57:00,1.6018,1.6021,1.6018,1.602,136300000.0
2005-07-05 11:58:00,1.6019,1.6022,1.6015,1.6019,136300000.0
2005-07-05 11:59:00,1.602,1.602,1.6015,1.6018,136300000.0
2005-07-05 12:00:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2005-07-05 12:01:00,1.6018,1.6018,1.6013,1.6014,136300000.0
2005-07-05 12:02:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-07-05 12:03:00,1.6013,1.6017,1.6013,1.6016,136300000.0
2005-07-05 12:04:00,1.6017,1.6017,1.6014,1.6015,136300000.0
2005-07-05 12:05:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-07-05 12:06:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-07-05 12:07:00,1.6014,1.6017,1.6014,1.6015,136300000.0
2005-07-05 12:08:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-07-05 12:09:00,1.6016,1.6019,1.6013,1.6015,136300000.0
2005-07-05 12:10:00,1.6014,1.6014,1.6008,1.6008,136300000.0
2005-07-05 12:11:00,1.6007,1.6012,1.6007,1.6008,136300000.0
2005-07-05 12:12:00,1.6006,1.6018,1.6005,1.6015,136300000.0
2005-07-05 12:13:00,1.6016,1.6021,1.6013,1.6015,136300000.0
2005-07-05 12:14:00,1.6014,1.6018,1.6014,1.6018,136300000.0
2005-07-05 12:15:00,1.6017,1.6019,1.6015,1.6016,136300000.0
2005-07-05 12:16:00,1.6017,1.6023,1.6016,1.6017,136300000.0
2005-07-05 12:17:00,1.6018,1.6023,1.6018,1.6018,136300000.0
2005-07-05 12:18:00,1.6019,1.6019,1.6014,1.6014,136300000.0
2005-07-05 12:19:00,1.6013,1.6016,1.601,1.601,136300000.0
2005-07-05 12:20:00,1.6011,1.6015,1.601,1.6014,136300000.0
2005-07-05 12:21:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2005-07-05 12:22:00,1.6013,1.6015,1.6012,1.6012,136300000.0
2005-07-05 12:23:00,1.6011,1.6011,1.6007,1.6007,136300000.0
2005-07-05 12:24:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-07-05 12:25:00,1.6009,1.6011,1.6009,1.601,136300000.0
2005-07-05 12:26:00,1.6009,1.601,1.6005,1.6009,136300000.0
2005-07-05 12:27:00,1.6008,1.6014,1.6008,1.6011,136300000.0
2005-07-05 12:28:00,1.6013,1.6014,1.601,1.6012,136300000.0
2005-07-05 12:29:00,1.6013,1.6014,1.601,1.6014,136300000.0
2005-07-05 12:30:00,1.6011,1.6014,1.6011,1.6013,136300000.0
2005-07-05 12:31:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-07-05 12:32:00,1.6011,1.6012,1.6009,1.601,136300000.0
2005-07-05 12:33:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-07-05 12:34:00,1.601,1.601,1.6008,1.6008,136300000.0
2005-07-05 12:35:00,1.6009,1.601,1.6009,1.6009,136300000.0
2005-07-05 12:36:00,1.601,1.6012,1.6009,1.6009,136300000.0
2005-07-05 12:38:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2005-07-05 12:39:00,1.6005,1.6007,1.6005,1.6007,136300000.0
2005-07-05 12:40:00,1.6006,1.6007,1.6005,1.6007,136300000.0
2005-07-05 12:41:00,1.6006,1.6007,1.6005,1.6006,136300000.0
2005-07-05 12:42:00,1.6007,1.6007,1.6005,1.6005,136300000.0
2005-07-05 12:43:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-07-05 12:44:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-07-05 12:45:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-07-05 12:46:00,1.601,1.6011,1.601,1.6011,136300000.0
2005-07-05 12:47:00,1.601,1.6013,1.6006,1.6008,136300000.0
2005-07-05 12:48:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-07-05 12:49:00,1.6009,1.6011,1.6005,1.6007,136300000.0
2005-07-05 12:50:00,1.6006,1.6009,1.6005,1.6009,136300000.0
2005-07-05 12:51:00,1.6011,1.6013,1.6009,1.601,136300000.0
2005-07-05 12:52:00,1.6011,1.6012,1.6006,1.6007,136300000.0
2005-07-05 12:53:00,1.6008,1.6008,1.6003,1.6006,136300000.0
2005-07-05 12:54:00,1.6007,1.6007,1.6003,1.6004,136300000.0
2005-07-05 12:55:00,1.6003,1.6003,1.5998,1.5999,136300000.0
2005-07-05 12:56:00,1.5998,1.5998,1.5995,1.5995,136300000.0
2005-07-05 12:57:00,1.5998,1.6002,1.5997,1.6001,136300000.0
2005-07-05 12:58:00,1.6003,1.6005,1.6,1.6004,136300000.0
2005-07-05 12:59:00,1.6003,1.6009,1.6003,1.6007,136300000.0
2005-07-05 13:00:00,1.6006,1.6009,1.6005,1.6006,136300000.0
2005-07-05 13:01:00,1.6007,1.6007,1.6004,1.6006,136300000.0
2005-07-05 13:02:00,1.6007,1.6007,1.6003,1.6004,136300000.0
2005-07-05 13:03:00,1.6003,1.6006,1.6003,1.6004,136300000.0
2005-07-05 13:04:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2005-07-05 13:05:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-07-05 13:06:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-07-05 13:07:00,1.6007,1.6008,1.6005,1.6007,136300000.0
2005-07-05 13:08:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-07-05 13:09:00,1.6007,1.6008,1.6007,1.6007,136300000.0
2005-07-05 13:10:00,1.6006,1.601,1.6006,1.6008,136300000.0
2005-07-05 13:11:00,1.6007,1.601,1.6007,1.6009,136300000.0
2005-07-05 13:12:00,1.601,1.6011,1.6009,1.6011,136300000.0
2005-07-05 13:13:00,1.6013,1.6013,1.6009,1.6011,136300000.0
2005-07-05 13:14:00,1.601,1.601,1.601,1.601,136300000.0
2005-07-05 13:15:00,1.6011,1.6011,1.601,1.601,136300000.0
2005-07-05 13:16:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-07-05 13:17:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-07-05 13:18:00,1.6011,1.6013,1.601,1.6013,136300000.0
2005-07-05 13:19:00,1.6012,1.6012,1.6009,1.601,136300000.0
2005-07-05 13:20:00,1.6009,1.6016,1.6009,1.6012,136300000.0
2005-07-05 13:21:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-07-05 13:22:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2005-07-05 13:23:00,1.6016,1.6016,1.6008,1.6008,136300000.0
2005-07-05 13:24:00,1.6007,1.601,1.6007,1.6008,136300000.0
2005-07-05 13:25:00,1.6009,1.6009,1.6005,1.6005,136300000.0
2005-07-05 13:26:00,1.6003,1.6005,1.6003,1.6005,136300000.0
2005-07-05 13:27:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-07-05 13:28:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-05 13:29:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-07-05 13:30:00,1.6008,1.6009,1.6007,1.6007,136300000.0
2005-07-05 13:31:00,1.6006,1.6007,1.6002,1.6002,136300000.0
2005-07-05 13:32:00,1.6003,1.6003,1.5998,1.5998,136300000.0
2005-07-05 13:33:00,1.5997,1.5999,1.5996,1.5997,136300000.0
2005-07-05 13:34:00,1.5998,1.5999,1.5996,1.5998,136300000.0
2005-07-05 13:35:00,1.5997,1.5997,1.5995,1.5996,136300000.0
2005-07-05 13:36:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-07-05 13:37:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-07-05 13:38:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-07-05 13:39:00,1.5995,1.5996,1.599,1.5995,136300000.0
2005-07-05 13:40:00,1.5997,1.5997,1.5989,1.5993,136300000.0
2005-07-05 13:41:00,1.5992,1.5993,1.5987,1.5988,136300000.0
2005-07-05 13:42:00,1.5987,1.5991,1.5984,1.5989,136300000.0
2005-07-05 13:43:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-07-05 13:44:00,1.5984,1.5986,1.5982,1.5986,136300000.0
2005-07-05 13:45:00,1.5985,1.599,1.5984,1.599,136300000.0
2005-07-05 13:46:00,1.5988,1.5992,1.5988,1.5991,136300000.0
2005-07-05 13:47:00,1.5993,1.5997,1.5989,1.5996,136300000.0
2005-07-05 13:48:00,1.5997,1.5999,1.5995,1.5997,136300000.0
2005-07-05 13:49:00,1.5996,1.6003,1.5996,1.5999,136300000.0
2005-07-05 13:50:00,1.5998,1.6007,1.5998,1.6005,136300000.0
2005-07-05 13:51:00,1.6006,1.6018,1.6002,1.6007,136300000.0
2005-07-05 13:52:00,1.6008,1.6011,1.6005,1.6008,136300000.0
2005-07-05 13:53:00,1.6009,1.6011,1.6007,1.6009,136300000.0
2005-07-05 13:54:00,1.601,1.6021,1.6005,1.6019,136300000.0
2005-07-05 13:55:00,1.6017,1.6017,1.6008,1.6012,136300000.0
2005-07-05 13:56:00,1.6013,1.6017,1.601,1.6013,136300000.0
2005-07-05 13:57:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-07-05 13:58:00,1.6009,1.6015,1.6007,1.6015,136300000.0
2005-07-05 13:59:00,1.6016,1.6019,1.6014,1.6015,136300000.0
2005-07-05 14:00:00,1.6016,1.6018,1.6014,1.6016,136300000.0
2005-07-05 14:01:00,1.6014,1.6017,1.6011,1.6013,136300000.0
2005-07-05 14:02:00,1.6012,1.6013,1.6007,1.6008,136300000.0
2005-07-05 14:03:00,1.6009,1.601,1.6007,1.601,136300000.0
2005-07-05 14:04:00,1.6009,1.6014,1.6009,1.6013,136300000.0
2005-07-05 14:05:00,1.6015,1.602,1.6014,1.6014,136300000.0
2005-07-05 14:06:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-07-05 14:07:00,1.6018,1.602,1.6018,1.6018,136300000.0
2005-07-05 14:08:00,1.6017,1.6028,1.6017,1.6026,136300000.0
2005-07-05 14:09:00,1.6025,1.6033,1.6025,1.6032,136300000.0
2005-07-05 14:10:00,1.6031,1.6031,1.6026,1.6027,136300000.0
2005-07-05 14:11:00,1.6028,1.6028,1.6021,1.6023,136300000.0
2005-07-05 14:12:00,1.6024,1.6026,1.6018,1.6026,136300000.0
2005-07-05 14:13:00,1.6033,1.6035,1.6025,1.6032,136300000.0
2005-07-05 14:14:00,1.6033,1.6035,1.6031,1.6033,136300000.0
2005-07-05 14:15:00,1.6032,1.604,1.603,1.6035,136300000.0
2005-07-05 14:16:00,1.6038,1.6039,1.6033,1.6035,136300000.0
2005-07-05 14:17:00,1.6036,1.6036,1.6029,1.6029,136300000.0
2005-07-05 14:18:00,1.6028,1.603,1.6026,1.603,136300000.0
2005-07-05 14:19:00,1.6032,1.6035,1.603,1.6034,136300000.0
2005-07-05 14:20:00,1.6032,1.6044,1.6032,1.6042,136300000.0
2005-07-05 14:21:00,1.6043,1.6048,1.6042,1.6042,136300000.0
2005-07-05 14:22:00,1.6044,1.6044,1.6039,1.6043,136300000.0
2005-07-05 14:23:00,1.6042,1.6043,1.6039,1.6042,136300000.0
2005-07-05 14:24:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-07-05 14:25:00,1.604,1.6044,1.604,1.6042,136300000.0
2005-07-05 14:26:00,1.6043,1.6047,1.6041,1.6041,136300000.0
2005-07-05 14:27:00,1.6042,1.6047,1.6038,1.6039,136300000.0
2005-07-05 14:28:00,1.604,1.604,1.6033,1.6036,136300000.0
2005-07-05 14:29:00,1.6035,1.6037,1.6032,1.6036,136300000.0
2005-07-05 14:30:00,1.6037,1.6037,1.6033,1.6034,136300000.0
2005-07-05 14:31:00,1.6035,1.6043,1.6035,1.6043,136300000.0
2005-07-05 14:32:00,1.6042,1.6043,1.6039,1.6043,136300000.0
2005-07-05 14:33:00,1.6045,1.6047,1.6043,1.6044,136300000.0
2005-07-05 14:34:00,1.6045,1.6048,1.6035,1.6043,136300000.0
2005-07-05 14:35:00,1.6042,1.6042,1.6038,1.6042,136300000.0
2005-07-05 14:36:00,1.604,1.6046,1.604,1.6045,136300000.0
2005-07-05 14:37:00,1.6043,1.6046,1.6041,1.6044,136300000.0
2005-07-05 14:38:00,1.6043,1.6044,1.6039,1.604,136300000.0
2005-07-05 14:39:00,1.6038,1.6043,1.6038,1.6042,136300000.0
2005-07-05 14:40:00,1.6043,1.6045,1.6041,1.6041,136300000.0
2005-07-05 14:42:00,1.6043,1.6049,1.6041,1.6043,136300000.0
2005-07-05 14:43:00,1.6047,1.6048,1.6045,1.6047,136300000.0
2005-07-05 14:44:00,1.6046,1.6052,1.6045,1.605,136300000.0
2005-07-05 14:45:00,1.6049,1.6053,1.6047,1.6053,136300000.0
2005-07-05 14:46:00,1.6052,1.6054,1.605,1.6054,136300000.0
2005-07-05 14:47:00,1.6053,1.6055,1.6049,1.6051,136300000.0
2005-07-05 14:48:00,1.605,1.6052,1.6049,1.6049,136300000.0
2005-07-05 14:49:00,1.6048,1.6049,1.6043,1.6044,136300000.0
2005-07-05 14:50:00,1.6045,1.6047,1.6039,1.6039,136300000.0
2005-07-05 14:51:00,1.604,1.604,1.6036,1.6037,136300000.0
2005-07-05 14:52:00,1.6038,1.6039,1.603,1.6033,136300000.0
2005-07-05 14:53:00,1.6034,1.6035,1.6031,1.6033,136300000.0
2005-07-05 14:54:00,1.6032,1.6034,1.603,1.6032,136300000.0
2005-07-05 14:55:00,1.603,1.6032,1.6028,1.603,136300000.0
2005-07-05 14:56:00,1.6032,1.6032,1.6026,1.6027,136300000.0
2005-07-05 14:57:00,1.6028,1.6031,1.6026,1.6029,136300000.0
2005-07-05 14:58:00,1.603,1.6035,1.6029,1.6033,136300000.0
2005-07-05 14:59:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-07-05 15:00:00,1.6031,1.6034,1.603,1.6031,136300000.0
2005-07-05 15:01:00,1.603,1.6032,1.6022,1.6027,136300000.0
2005-07-05 15:02:00,1.6025,1.6027,1.6023,1.6026,136300000.0
2005-07-05 15:03:00,1.6028,1.6033,1.6026,1.603,136300000.0
2005-07-05 15:04:00,1.6032,1.6032,1.6026,1.6027,136300000.0
2005-07-05 15:05:00,1.6025,1.603,1.6025,1.6027,136300000.0
2005-07-05 15:06:00,1.6028,1.6034,1.6028,1.6033,136300000.0
2005-07-05 15:07:00,1.6032,1.6034,1.6028,1.6031,136300000.0
2005-07-05 15:08:00,1.603,1.6036,1.603,1.6032,136300000.0
2005-07-05 15:09:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-07-05 15:10:00,1.6033,1.6036,1.6032,1.6033,136300000.0
2005-07-05 15:11:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-07-05 15:12:00,1.6032,1.6034,1.603,1.6033,136300000.0
2005-07-05 15:13:00,1.6034,1.6035,1.6031,1.6033,136300000.0
2005-07-05 15:14:00,1.6035,1.6035,1.603,1.6034,136300000.0
2005-07-05 15:15:00,1.6033,1.6035,1.6032,1.6035,136300000.0
2005-07-05 15:16:00,1.6036,1.6042,1.6033,1.604,136300000.0
2005-07-05 15:17:00,1.6042,1.6043,1.6038,1.6042,136300000.0
2005-07-05 15:18:00,1.6041,1.6046,1.6041,1.6045,136300000.0
2005-07-05 15:19:00,1.6048,1.605,1.6045,1.605,136300000.0
2005-07-05 15:20:00,1.6051,1.6051,1.6043,1.6045,136300000.0
2005-07-05 15:21:00,1.6044,1.605,1.6044,1.605,136300000.0
2005-07-05 15:22:00,1.6049,1.6049,1.6046,1.6049,136300000.0
2005-07-05 15:23:00,1.6048,1.6049,1.6039,1.6043,136300000.0
2005-07-05 15:24:00,1.604,1.6045,1.6038,1.6038,136300000.0
2005-07-05 15:25:00,1.6039,1.6042,1.6037,1.6041,136300000.0
2005-07-05 15:26:00,1.604,1.6042,1.6039,1.6041,136300000.0
2005-07-05 15:27:00,1.6042,1.6047,1.604,1.6047,136300000.0
2005-07-05 15:28:00,1.6045,1.6045,1.604,1.6043,136300000.0
2005-07-05 15:29:00,1.6041,1.6041,1.6037,1.6038,136300000.0
2005-07-05 15:30:00,1.604,1.6043,1.6038,1.6042,136300000.0
2005-07-05 15:31:00,1.604,1.6047,1.604,1.6044,136300000.0
2005-07-05 15:32:00,1.6045,1.6047,1.6041,1.6046,136300000.0
2005-07-05 15:33:00,1.6045,1.6052,1.6045,1.6049,136300000.0
2005-07-05 15:34:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-07-05 15:35:00,1.6049,1.6054,1.6047,1.6051,136300000.0
2005-07-05 15:36:00,1.6052,1.6061,1.6049,1.6061,136300000.0
2005-07-05 15:37:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2005-07-05 15:38:00,1.6062,1.6066,1.6061,1.6063,136300000.0
2005-07-05 15:39:00,1.6062,1.6064,1.6059,1.6062,136300000.0
2005-07-05 15:40:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-07-05 15:41:00,1.6063,1.6066,1.6061,1.6066,136300000.0
2005-07-05 15:42:00,1.6063,1.6064,1.606,1.606,136300000.0
2005-07-05 15:43:00,1.6059,1.6064,1.6055,1.6062,136300000.0
2005-07-05 15:44:00,1.6063,1.6063,1.6058,1.6059,136300000.0
2005-07-05 15:45:00,1.606,1.6063,1.6052,1.6053,136300000.0
2005-07-05 15:46:00,1.6054,1.6058,1.6053,1.6055,136300000.0
2005-07-05 15:47:00,1.6056,1.6059,1.6051,1.6058,136300000.0
2005-07-05 15:48:00,1.6057,1.6061,1.6056,1.606,136300000.0
2005-07-05 15:49:00,1.6059,1.6069,1.6057,1.6069,136300000.0
2005-07-05 15:50:00,1.6068,1.6073,1.6067,1.607,136300000.0
2005-07-05 15:51:00,1.6067,1.6071,1.6065,1.6068,136300000.0
2005-07-05 15:52:00,1.6065,1.6069,1.6065,1.6067,136300000.0
2005-07-05 15:53:00,1.6068,1.6068,1.6065,1.6068,136300000.0
2005-07-05 15:54:00,1.6066,1.6069,1.6064,1.6064,136300000.0
2005-07-05 15:55:00,1.6066,1.6066,1.6062,1.6064,136300000.0
2005-07-05 15:56:00,1.6065,1.6066,1.6062,1.6065,136300000.0
2005-07-05 15:57:00,1.6063,1.6066,1.606,1.6064,136300000.0
2005-07-05 15:58:00,1.6063,1.6069,1.6063,1.6067,136300000.0
2005-07-05 15:59:00,1.6066,1.607,1.6066,1.6067,136300000.0
2005-07-05 16:00:00,1.6068,1.6069,1.6063,1.6067,136300000.0
2005-07-05 16:01:00,1.6069,1.607,1.6064,1.6068,136300000.0
2005-07-05 16:02:00,1.6065,1.6068,1.6059,1.6067,136300000.0
2005-07-05 16:03:00,1.6066,1.6069,1.6066,1.6067,136300000.0
2005-07-05 16:04:00,1.6066,1.6068,1.6064,1.6068,136300000.0
2005-07-05 16:05:00,1.6067,1.6071,1.6065,1.6065,136300000.0
2005-07-05 16:06:00,1.6064,1.6072,1.6064,1.6069,136300000.0
2005-07-05 16:07:00,1.6067,1.6072,1.6064,1.6065,136300000.0
2005-07-05 16:08:00,1.6066,1.6066,1.6061,1.6064,136300000.0
2005-07-05 16:09:00,1.6062,1.6063,1.606,1.6063,136300000.0
2005-07-05 16:10:00,1.6061,1.6061,1.6054,1.6056,136300000.0
2005-07-05 16:11:00,1.6053,1.606,1.605,1.606,136300000.0
2005-07-05 16:12:00,1.6057,1.6058,1.6053,1.6056,136300000.0
2005-07-05 16:13:00,1.6058,1.6063,1.6057,1.6063,136300000.0
2005-07-05 16:14:00,1.6064,1.6069,1.6061,1.6067,136300000.0
2005-07-05 16:15:00,1.607,1.6071,1.6067,1.6068,136300000.0
2005-07-05 16:16:00,1.607,1.6072,1.6068,1.6071,136300000.0
2005-07-05 16:17:00,1.6072,1.6074,1.6068,1.607,136300000.0
2005-07-05 16:18:00,1.6071,1.6073,1.6068,1.6068,136300000.0
2005-07-05 16:19:00,1.6069,1.6074,1.6068,1.607,136300000.0
2005-07-05 16:20:00,1.6071,1.6074,1.6065,1.6065,136300000.0
2005-07-05 16:21:00,1.6066,1.6066,1.6057,1.6057,136300000.0
2005-07-05 16:22:00,1.6059,1.6062,1.6054,1.6054,136300000.0
2005-07-05 16:23:00,1.6053,1.6054,1.6051,1.6054,136300000.0
2005-07-05 16:24:00,1.6053,1.6053,1.6049,1.6052,136300000.0
2005-07-05 16:25:00,1.605,1.6058,1.605,1.6057,136300000.0
2005-07-05 16:26:00,1.6055,1.6058,1.6053,1.6057,136300000.0
2005-07-05 16:27:00,1.6056,1.606,1.6054,1.6056,136300000.0
2005-07-05 16:28:00,1.6055,1.6059,1.6054,1.6056,136300000.0
2005-07-05 16:29:00,1.6057,1.6058,1.6052,1.6054,136300000.0
2005-07-05 16:30:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-07-05 16:31:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-07-05 16:32:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-07-05 16:33:00,1.6052,1.6057,1.6051,1.6056,136300000.0
2005-07-05 16:34:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-07-05 16:35:00,1.6054,1.6058,1.6053,1.6058,136300000.0
2005-07-05 16:36:00,1.6059,1.6061,1.6057,1.606,136300000.0
2005-07-05 16:37:00,1.6061,1.6064,1.606,1.606,136300000.0
2005-07-05 16:38:00,1.6061,1.6064,1.6061,1.6061,136300000.0
2005-07-05 16:39:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2005-07-05 16:40:00,1.6063,1.6064,1.6059,1.606,136300000.0
2005-07-05 16:41:00,1.6061,1.607,1.6061,1.6069,136300000.0
2005-07-05 16:42:00,1.6068,1.607,1.6064,1.6066,136300000.0
2005-07-05 16:43:00,1.6065,1.6068,1.6064,1.6068,136300000.0
2005-07-05 16:44:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-05 16:45:00,1.6064,1.6067,1.6063,1.6067,136300000.0
2005-07-05 16:46:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-07-05 16:47:00,1.607,1.607,1.6067,1.6068,136300000.0
2005-07-05 16:48:00,1.6069,1.6074,1.6069,1.6071,136300000.0
2005-07-05 16:49:00,1.6074,1.6079,1.6073,1.6077,136300000.0
2005-07-05 16:50:00,1.6078,1.6084,1.6078,1.6084,136300000.0
2005-07-05 16:51:00,1.6085,1.6085,1.6076,1.6077,136300000.0
2005-07-05 16:52:00,1.6079,1.6081,1.6075,1.6076,136300000.0
2005-07-05 16:53:00,1.6075,1.6079,1.6073,1.6074,136300000.0
2005-07-05 16:54:00,1.6073,1.6077,1.6073,1.6077,136300000.0
2005-07-05 16:55:00,1.6076,1.6076,1.607,1.6071,136300000.0
2005-07-05 16:56:00,1.6069,1.6074,1.6068,1.6069,136300000.0
2005-07-05 16:57:00,1.6071,1.6078,1.6069,1.607,136300000.0
2005-07-05 16:58:00,1.6069,1.6077,1.6068,1.6072,136300000.0
2005-07-05 16:59:00,1.6073,1.6079,1.6072,1.6078,136300000.0
2005-07-05 17:00:00,1.6077,1.6077,1.607,1.6071,136300000.0
2005-07-05 17:01:00,1.6072,1.6075,1.6071,1.6073,136300000.0
2005-07-05 17:02:00,1.6072,1.6074,1.6067,1.6067,136300000.0
2005-07-05 17:03:00,1.6066,1.607,1.6062,1.6067,136300000.0
2005-07-05 17:04:00,1.6065,1.6066,1.6056,1.6059,136300000.0
2005-07-05 17:05:00,1.6056,1.6059,1.6053,1.6055,136300000.0
2005-07-05 17:06:00,1.6057,1.6059,1.6052,1.6056,136300000.0
2005-07-05 17:07:00,1.6058,1.6062,1.6057,1.6062,136300000.0
2005-07-05 17:08:00,1.6061,1.6062,1.6057,1.6062,136300000.0
2005-07-05 17:09:00,1.6063,1.6066,1.606,1.6062,136300000.0
2005-07-05 17:10:00,1.6061,1.6064,1.6058,1.6059,136300000.0
2005-07-05 17:11:00,1.6058,1.6062,1.6055,1.606,136300000.0
2005-07-05 17:12:00,1.6061,1.6066,1.606,1.6062,136300000.0
2005-07-05 17:13:00,1.6065,1.6066,1.6059,1.6059,136300000.0
2005-07-05 17:14:00,1.6064,1.6065,1.6062,1.6063,136300000.0
2005-07-05 17:15:00,1.6065,1.6075,1.6064,1.6068,136300000.0
2005-07-05 17:16:00,1.6069,1.6074,1.6069,1.607,136300000.0
2005-07-05 17:17:00,1.6072,1.6082,1.6066,1.6082,136300000.0
2005-07-05 17:18:00,1.6081,1.6081,1.6063,1.6065,136300000.0
2005-07-05 17:19:00,1.6064,1.6068,1.6059,1.6064,136300000.0
2005-07-05 17:20:00,1.6063,1.6064,1.606,1.6064,136300000.0
2005-07-05 17:21:00,1.6062,1.6064,1.6053,1.6062,136300000.0
2005-07-05 17:22:00,1.6063,1.6063,1.6054,1.6057,136300000.0
2005-07-05 17:23:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-07-05 17:24:00,1.606,1.606,1.6056,1.6057,136300000.0
2005-07-05 17:25:00,1.6056,1.6058,1.6053,1.6053,136300000.0
2005-07-05 17:26:00,1.6055,1.6062,1.6052,1.6062,136300000.0
2005-07-05 17:27:00,1.6061,1.6062,1.6052,1.6061,136300000.0
2005-07-05 17:28:00,1.606,1.6066,1.606,1.6062,136300000.0
2005-07-05 17:29:00,1.6061,1.6069,1.606,1.6061,136300000.0
2005-07-05 17:30:00,1.606,1.6067,1.6057,1.6067,136300000.0
2005-07-05 17:31:00,1.6069,1.6074,1.6066,1.6069,136300000.0
2005-07-05 17:32:00,1.6067,1.6069,1.6066,1.6067,136300000.0
2005-07-05 17:33:00,1.6069,1.607,1.6066,1.6068,136300000.0
2005-07-05 17:34:00,1.6069,1.607,1.6065,1.6067,136300000.0
2005-07-05 17:35:00,1.6069,1.6073,1.6066,1.6066,136300000.0
2005-07-05 17:36:00,1.6067,1.6068,1.6061,1.6065,136300000.0
2005-07-05 17:37:00,1.6066,1.6071,1.6065,1.607,136300000.0
2005-07-05 17:38:00,1.6073,1.6073,1.6067,1.6073,136300000.0
2005-07-05 17:39:00,1.6069,1.6076,1.6067,1.6072,136300000.0
2005-07-05 17:40:00,1.6073,1.6078,1.6067,1.6074,136300000.0
2005-07-05 17:41:00,1.6075,1.608,1.607,1.607,136300000.0
2005-07-05 17:42:00,1.6071,1.6076,1.6071,1.6074,136300000.0
2005-07-05 17:43:00,1.6076,1.6077,1.6071,1.6074,136300000.0
2005-07-05 17:44:00,1.6075,1.6075,1.6072,1.6072,136300000.0
2005-07-05 17:45:00,1.6074,1.6075,1.6069,1.6071,136300000.0
2005-07-05 17:46:00,1.607,1.6078,1.6069,1.6076,136300000.0
2005-07-05 17:47:00,1.6076,1.6078,1.6071,1.6075,136300000.0
2005-07-05 17:48:00,1.6076,1.6079,1.6069,1.6073,136300000.0
2005-07-05 17:49:00,1.6072,1.6079,1.6071,1.6075,136300000.0
2005-07-05 17:50:00,1.6074,1.6077,1.6069,1.6074,136300000.0
2005-07-05 17:51:00,1.6075,1.6078,1.607,1.6072,136300000.0
2005-07-05 17:52:00,1.6071,1.6073,1.607,1.6072,136300000.0
2005-07-05 17:53:00,1.6071,1.6076,1.607,1.6072,136300000.0
2005-07-05 17:54:00,1.607,1.6074,1.6069,1.6073,136300000.0
2005-07-05 17:55:00,1.6072,1.6074,1.6069,1.6073,136300000.0
2005-07-05 17:56:00,1.6072,1.6078,1.6072,1.6075,136300000.0
2005-07-05 17:57:00,1.6073,1.6074,1.607,1.6073,136300000.0
2005-07-05 17:58:00,1.6074,1.6074,1.6066,1.6067,136300000.0
2005-07-05 17:59:00,1.6066,1.6066,1.6057,1.6057,136300000.0
2005-07-05 18:00:00,1.6058,1.6066,1.6056,1.6063,136300000.0
2005-07-05 18:01:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-07-05 18:02:00,1.6065,1.6068,1.6062,1.6065,136300000.0
2005-07-05 18:03:00,1.6064,1.6066,1.6063,1.6063,136300000.0
2005-07-05 18:04:00,1.6065,1.6065,1.6062,1.6063,136300000.0
2005-07-05 18:05:00,1.6065,1.6065,1.6062,1.6063,136300000.0
2005-07-05 18:06:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-07-05 18:07:00,1.606,1.6063,1.6059,1.6062,136300000.0
2005-07-05 18:08:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-07-05 18:09:00,1.6062,1.6066,1.6062,1.6063,136300000.0
2005-07-05 18:10:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2005-07-05 18:11:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-07-05 18:12:00,1.6065,1.6066,1.606,1.606,136300000.0
2005-07-05 18:13:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-07-05 18:14:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-07-05 18:15:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2005-07-05 18:16:00,1.6055,1.6056,1.6052,1.6054,136300000.0
2005-07-05 18:17:00,1.6055,1.6058,1.6052,1.6055,136300000.0
2005-07-05 18:18:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-07-05 18:20:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-07-05 18:21:00,1.6055,1.6055,1.6049,1.6049,136300000.0
2005-07-05 18:22:00,1.605,1.6056,1.605,1.6055,136300000.0
2005-07-05 18:23:00,1.6054,1.606,1.6054,1.6055,136300000.0
2005-07-05 18:24:00,1.6054,1.6056,1.605,1.605,136300000.0
2005-07-05 18:25:00,1.6049,1.6052,1.6048,1.605,136300000.0
2005-07-05 18:26:00,1.6052,1.6053,1.6049,1.605,136300000.0
2005-07-05 18:27:00,1.605,1.6055,1.6049,1.6055,136300000.0
2005-07-05 18:28:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-07-05 18:29:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-07-05 18:30:00,1.6058,1.606,1.6055,1.606,136300000.0
2005-07-05 18:31:00,1.6059,1.6064,1.6059,1.606,136300000.0
2005-07-05 18:32:00,1.6061,1.6063,1.606,1.6061,136300000.0
2005-07-05 18:33:00,1.6059,1.606,1.6056,1.6056,136300000.0
2005-07-05 18:34:00,1.6054,1.6063,1.6054,1.6059,136300000.0
2005-07-05 18:35:00,1.6058,1.6058,1.6054,1.6058,136300000.0
2005-07-05 18:36:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-07-05 18:37:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-07-05 18:38:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-07-05 18:39:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-07-05 18:40:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-07-05 18:41:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-07-05 18:42:00,1.6059,1.6061,1.6056,1.6058,136300000.0
2005-07-05 18:43:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2005-07-05 18:44:00,1.6058,1.6063,1.6056,1.6062,136300000.0
2005-07-05 18:45:00,1.6061,1.6063,1.606,1.6063,136300000.0
2005-07-05 18:46:00,1.6062,1.6064,1.6061,1.6061,136300000.0
2005-07-05 18:47:00,1.6062,1.6062,1.6059,1.6059,136300000.0
2005-07-05 18:48:00,1.6058,1.606,1.6058,1.6058,136300000.0
2005-07-05 18:49:00,1.6059,1.6063,1.6058,1.606,136300000.0
2005-07-05 18:50:00,1.6061,1.6063,1.6059,1.6061,136300000.0
2005-07-05 18:51:00,1.606,1.6061,1.606,1.606,136300000.0
2005-07-05 18:52:00,1.6059,1.6062,1.6058,1.606,136300000.0
2005-07-05 18:53:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2005-07-05 18:54:00,1.6056,1.606,1.6056,1.6059,136300000.0
2005-07-05 18:55:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-07-05 18:56:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-05 18:57:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-07-05 18:58:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-07-05 18:59:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-07-05 19:00:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2005-07-05 19:01:00,1.6061,1.6062,1.606,1.6062,136300000.0
2005-07-05 19:02:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-07-05 19:03:00,1.606,1.6062,1.6059,1.6059,136300000.0
2005-07-05 19:04:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-07-05 19:05:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2005-07-05 19:06:00,1.6065,1.6065,1.6059,1.6062,136300000.0
2005-07-05 19:07:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-07-05 19:08:00,1.6063,1.6064,1.606,1.606,136300000.0
2005-07-05 19:09:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-05 19:10:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-07-05 19:11:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-07-05 19:13:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-07-05 19:14:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-07-05 19:15:00,1.606,1.6063,1.6058,1.6063,136300000.0
2005-07-05 19:16:00,1.6064,1.6065,1.606,1.6061,136300000.0
2005-07-05 19:17:00,1.606,1.6062,1.606,1.606,136300000.0
2005-07-05 19:18:00,1.6061,1.6061,1.606,1.6061,136300000.0
2005-07-05 19:19:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-07-05 19:20:00,1.6062,1.6066,1.606,1.6066,136300000.0
2005-07-05 19:21:00,1.6068,1.6069,1.6062,1.6064,136300000.0
2005-07-05 19:22:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2005-07-05 19:23:00,1.6063,1.6064,1.606,1.606,136300000.0
2005-07-05 19:24:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-07-05 19:25:00,1.6063,1.6066,1.6062,1.6064,136300000.0
2005-07-05 19:26:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-07-05 19:27:00,1.6066,1.6071,1.6065,1.6065,136300000.0
2005-07-05 19:28:00,1.6066,1.6068,1.6062,1.6065,136300000.0
2005-07-05 19:29:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2005-07-05 19:30:00,1.6066,1.6066,1.6062,1.6062,136300000.0
2005-07-05 19:31:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2005-07-05 19:32:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2005-07-05 19:33:00,1.6063,1.6066,1.6061,1.6066,136300000.0
2005-07-05 19:34:00,1.6065,1.6069,1.6064,1.6064,136300000.0
2005-07-05 19:35:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2005-07-05 19:36:00,1.6064,1.6069,1.6064,1.6066,136300000.0
2005-07-05 19:37:00,1.6065,1.6068,1.6064,1.6064,136300000.0
2005-07-05 19:38:00,1.6065,1.6066,1.6062,1.6065,136300000.0
2005-07-05 19:39:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2005-07-05 19:40:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2005-07-05 19:41:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-07-05 19:42:00,1.6069,1.6069,1.6064,1.6064,136300000.0
2005-07-05 19:43:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-05 19:44:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-05 19:45:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-05 19:46:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2005-07-05 19:47:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2005-07-05 19:48:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-07-05 19:49:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2005-07-05 19:50:00,1.6069,1.6069,1.6064,1.6066,136300000.0
2005-07-05 19:51:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-05 19:52:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2005-07-05 19:53:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-05 19:54:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-05 19:55:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-05 19:56:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-05 19:57:00,1.6064,1.6069,1.6064,1.6069,136300000.0
2005-07-05 19:58:00,1.6068,1.6068,1.606,1.6064,136300000.0
2005-07-05 19:59:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2005-07-05 20:00:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-07-05 20:01:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-07-05 20:02:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2005-07-05 20:03:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-07-05 20:04:00,1.6058,1.606,1.6056,1.6058,136300000.0
2005-07-05 20:05:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2005-07-05 20:06:00,1.6061,1.6061,1.6056,1.6058,136300000.0
2005-07-05 20:07:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-07-05 20:08:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-07-05 20:09:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2005-07-05 20:10:00,1.6055,1.6055,1.6049,1.605,136300000.0
2005-07-05 20:11:00,1.6052,1.6054,1.605,1.6052,136300000.0
2005-07-05 20:12:00,1.605,1.6054,1.6049,1.6054,136300000.0
2005-07-05 20:13:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2005-07-05 20:14:00,1.6052,1.6058,1.6052,1.6056,136300000.0
2005-07-05 20:15:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-07-05 20:16:00,1.6054,1.6054,1.605,1.605,136300000.0
2005-07-05 20:17:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2005-07-05 20:18:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-07-05 20:19:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-07-05 20:20:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-07-05 20:21:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-07-05 20:22:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-07-05 20:23:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-07-05 20:24:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2005-07-05 20:25:00,1.6044,1.6048,1.6043,1.6044,136300000.0
2005-07-05 20:26:00,1.6046,1.6046,1.6041,1.6043,136300000.0
2005-07-05 20:27:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-07-05 20:28:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-07-05 20:29:00,1.6044,1.6044,1.6041,1.6043,136300000.0
2005-07-05 20:30:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-07-05 20:31:00,1.6041,1.6043,1.604,1.6043,136300000.0
2005-07-05 20:32:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-07-05 20:33:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-07-05 20:34:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-07-05 20:35:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-07-05 20:36:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2005-07-05 20:37:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-07-05 20:38:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-07-05 20:39:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-07-05 20:40:00,1.6046,1.6046,1.6039,1.6042,136300000.0
2005-07-05 20:41:00,1.6043,1.6044,1.6041,1.6043,136300000.0
2005-07-05 20:42:00,1.6044,1.6046,1.6041,1.6046,136300000.0
2005-07-05 20:43:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-07-05 20:44:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-07-05 20:45:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-05 20:46:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-05 20:47:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-07-05 20:48:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-07-05 20:49:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-07-05 20:50:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-07-05 20:51:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2005-07-05 20:53:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-05 20:54:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-05 20:55:00,1.6049,1.6049,1.6044,1.6046,136300000.0
2005-07-05 20:56:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-07-05 20:57:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-05 20:58:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-07-05 20:59:00,1.6042,1.6044,1.6037,1.6044,136300000.0
2005-07-05 21:00:00,1.6043,1.6044,1.6037,1.6044,136300000.0
2005-07-05 21:01:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-07-05 21:02:00,1.6041,1.6042,1.6037,1.6039,136300000.0
2005-07-05 21:03:00,1.6038,1.6043,1.6038,1.6042,136300000.0
2005-07-05 21:04:00,1.6043,1.605,1.6042,1.6046,136300000.0
2005-07-05 21:05:00,1.6048,1.6048,1.6043,1.6046,136300000.0
2005-07-05 21:06:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-07-05 21:07:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-05 21:08:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-05 21:09:00,1.605,1.6052,1.6046,1.6046,136300000.0
2005-07-05 21:10:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-07-05 21:11:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-07-05 21:12:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-05 21:13:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-07-05 21:14:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-07-05 21:15:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-07-05 21:16:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-05 21:17:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-05 21:18:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-07-05 21:19:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-05 21:23:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-05 21:25:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-05 21:27:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-07-05 21:28:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-07-05 21:30:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-07-05 21:31:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-07-05 21:32:00,1.605,1.605,1.6049,1.605,136300000.0
2005-07-05 21:33:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-07-05 21:35:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-07-05 21:36:00,1.605,1.6052,1.605,1.605,136300000.0
2005-07-05 21:37:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-07-05 21:38:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-05 21:39:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-07-05 21:40:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-07-05 21:41:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-07-05 21:42:00,1.605,1.6052,1.6049,1.6049,136300000.0
2005-07-05 21:43:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-05 21:44:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-07-05 21:45:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-05 21:51:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-07-05 21:52:00,1.605,1.605,1.6046,1.6048,136300000.0
2005-07-05 21:55:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-07-05 21:57:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-05 21:58:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-05 21:59:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-05 22:00:00,1.6044,1.6048,1.6043,1.6048,136300000.0
2005-07-05 22:01:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-07-05 22:02:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-07-05 22:03:00,1.6044,1.6049,1.6044,1.6049,136300000.0
2005-07-05 22:04:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-07-05 22:05:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2005-07-05 22:06:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2005-07-05 22:07:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-07-05 22:08:00,1.6052,1.6053,1.605,1.6053,136300000.0
2005-07-05 22:09:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-07-05 22:10:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2005-07-05 22:11:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-07-05 22:12:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2005-07-05 22:13:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-07-05 22:14:00,1.6054,1.6056,1.605,1.605,136300000.0
2005-07-05 22:15:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2005-07-05 22:16:00,1.6054,1.6054,1.6048,1.6048,136300000.0
2005-07-05 22:17:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-07-05 22:18:00,1.605,1.6053,1.6048,1.605,136300000.0
2005-07-05 22:19:00,1.6052,1.6053,1.605,1.605,136300000.0
2005-07-05 22:20:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-07-05 22:21:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-07-05 22:22:00,1.605,1.6052,1.6048,1.6052,136300000.0
2005-07-05 22:23:00,1.605,1.6052,1.6048,1.6052,136300000.0
2005-07-05 22:24:00,1.6049,1.6052,1.6046,1.6049,136300000.0
2005-07-05 22:25:00,1.605,1.6054,1.6049,1.6054,136300000.0
2005-07-05 22:26:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2005-07-05 22:27:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-07-05 22:28:00,1.6054,1.6054,1.605,1.605,136300000.0
2005-07-05 22:29:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-07-05 22:30:00,1.6048,1.6055,1.6048,1.6055,136300000.0
2005-07-05 22:31:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2005-07-05 22:32:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2005-07-05 22:36:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-07-05 22:37:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2005-07-05 22:39:00,1.6055,1.6055,1.6048,1.6049,136300000.0
2005-07-05 22:40:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-05 22:41:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-07-05 22:42:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-07-05 22:44:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2005-07-05 22:45:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-07-05 22:46:00,1.6053,1.6054,1.605,1.6054,136300000.0
2005-07-05 22:49:00,1.6058,1.606,1.6055,1.6056,136300000.0
2005-07-05 22:50:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-07-05 22:51:00,1.6058,1.6059,1.6052,1.6052,136300000.0
2005-07-05 22:52:00,1.6053,1.6054,1.605,1.605,136300000.0
2005-07-05 22:53:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2005-07-05 22:54:00,1.6056,1.606,1.6056,1.6059,136300000.0
2005-07-05 22:55:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-07-05 22:56:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2005-07-05 22:57:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-07-05 22:58:00,1.6065,1.6071,1.6064,1.6069,136300000.0
2005-07-05 22:59:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2005-07-05 23:00:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-05 23:02:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2005-07-05 23:03:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-07-05 23:04:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-07-05 23:05:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2005-07-05 23:06:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-05 23:07:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2005-07-05 23:08:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-05 23:09:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-07-05 23:10:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-05 23:11:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-05 23:12:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-05 23:13:00,1.6068,1.6068,1.6062,1.6062,136300000.0
2005-07-05 23:14:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2005-07-05 23:15:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2005-07-05 23:16:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-07-05 23:17:00,1.6066,1.6066,1.6063,1.6066,136300000.0
2005-07-05 23:18:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2005-07-05 23:20:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-05 23:22:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2005-07-05 23:23:00,1.6064,1.6068,1.606,1.606,136300000.0
2005-07-05 23:24:00,1.6059,1.6064,1.6059,1.6063,136300000.0
2005-07-05 23:25:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-05 23:26:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2005-07-05 23:27:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-05 23:28:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-07-05 23:29:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-07-05 23:30:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-05 23:32:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-05 23:33:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-05 23:35:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-05 23:36:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2005-07-05 23:37:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2005-07-05 23:38:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-05 23:39:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2005-07-05 23:40:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2005-07-05 23:41:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-05 23:42:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-05 23:43:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-07-05 23:44:00,1.6074,1.6078,1.6074,1.6074,136300000.0
2005-07-05 23:45:00,1.6072,1.6073,1.6069,1.6072,136300000.0
2005-07-05 23:46:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-07-05 23:47:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-07-05 23:48:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2005-07-05 23:50:00,1.6071,1.6079,1.6071,1.6074,136300000.0
2005-07-05 23:54:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2005-07-05 23:55:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-07-05 23:56:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-07-05 23:57:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-07-05 23:58:00,1.608,1.608,1.608,1.608,136300000.0
2005-07-05 23:59:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2005-07-06 00:00:00,1.6079,1.6087,1.6079,1.6079,136300000.0
2005-07-06 00:01:00,1.608,1.6084,1.608,1.6084,136300000.0
2005-07-06 00:02:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-06 00:03:00,1.608,1.6084,1.6078,1.6084,136300000.0
2005-07-06 00:04:00,1.6083,1.6083,1.608,1.608,136300000.0
2005-07-06 00:05:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-07-06 00:06:00,1.608,1.608,1.608,1.608,136300000.0
2005-07-06 00:07:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-07-06 00:09:00,1.608,1.608,1.608,1.608,136300000.0
2005-07-06 00:10:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-07-06 00:11:00,1.608,1.608,1.6074,1.6076,136300000.0
2005-07-06 00:12:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-07-06 00:13:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-06 00:14:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2005-07-06 00:15:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2005-07-06 00:16:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2005-07-06 00:18:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2005-07-06 00:19:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2005-07-06 00:20:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-07-06 00:21:00,1.6073,1.6076,1.6072,1.6072,136300000.0
2005-07-06 00:25:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-07-06 00:27:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2005-07-06 00:28:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2005-07-06 00:29:00,1.6069,1.6071,1.6065,1.6065,136300000.0
2005-07-06 00:30:00,1.6066,1.6066,1.6055,1.606,136300000.0
2005-07-06 00:31:00,1.6059,1.6065,1.6059,1.606,136300000.0
2005-07-06 00:32:00,1.6062,1.6063,1.606,1.606,136300000.0
2005-07-06 00:33:00,1.6056,1.6059,1.6054,1.6056,136300000.0
2005-07-06 00:34:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2005-07-06 00:35:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2005-07-06 00:36:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-07-06 00:37:00,1.606,1.606,1.606,1.606,136300000.0
2005-07-06 00:38:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2005-07-06 00:39:00,1.6062,1.6066,1.606,1.6065,136300000.0
2005-07-06 00:40:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2005-07-06 00:41:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-07-06 00:42:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-07-06 00:43:00,1.6061,1.6061,1.606,1.6061,136300000.0
2005-07-06 00:45:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2005-07-06 00:46:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-07-06 00:47:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-06 00:48:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-06 00:49:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-06 00:51:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2005-07-06 00:53:00,1.6062,1.6064,1.606,1.606,136300000.0
2005-07-06 00:54:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-07-06 00:55:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-07-06 00:56:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-07-06 00:57:00,1.6053,1.6053,1.6046,1.6046,136300000.0
2005-07-06 00:58:00,1.6044,1.6044,1.6037,1.604,136300000.0
2005-07-06 00:59:00,1.6042,1.6044,1.6041,1.6042,136300000.0
2005-07-06 01:00:00,1.6041,1.6044,1.6039,1.604,136300000.0
2005-07-06 01:01:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-07-06 01:02:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-07-06 01:03:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-07-06 01:04:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-07-06 01:05:00,1.604,1.6044,1.604,1.6042,136300000.0
2005-07-06 01:06:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-07-06 01:07:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-07-06 01:08:00,1.604,1.6041,1.6037,1.6037,136300000.0
2005-07-06 01:09:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-07-06 01:10:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-07-06 01:11:00,1.604,1.604,1.6036,1.6037,136300000.0
2005-07-06 01:12:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-07-06 01:13:00,1.6038,1.6039,1.6028,1.6028,136300000.0
2005-07-06 01:14:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-07-06 01:15:00,1.6032,1.6039,1.603,1.6039,136300000.0
2005-07-06 01:16:00,1.6041,1.6048,1.6041,1.6044,136300000.0
2005-07-06 01:17:00,1.604,1.6044,1.604,1.6041,136300000.0
2005-07-06 01:18:00,1.604,1.6043,1.6038,1.6038,136300000.0
2005-07-06 01:19:00,1.6037,1.604,1.6035,1.6038,136300000.0
2005-07-06 01:20:00,1.6037,1.6046,1.6037,1.604,136300000.0
2005-07-06 01:21:00,1.6041,1.6049,1.604,1.6044,136300000.0
2005-07-06 01:22:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-07-06 01:23:00,1.6048,1.605,1.6044,1.6048,136300000.0
2005-07-06 01:24:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-07-06 01:26:00,1.6048,1.605,1.6046,1.6046,136300000.0
2005-07-06 01:27:00,1.6044,1.6048,1.6044,1.6044,136300000.0
2005-07-06 01:28:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-07-06 01:29:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-07-06 01:30:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-07-06 01:31:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-07-06 01:32:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-07-06 01:33:00,1.604,1.6046,1.6036,1.6037,136300000.0
2005-07-06 01:34:00,1.6034,1.6039,1.6024,1.6032,136300000.0
2005-07-06 01:35:00,1.6034,1.6034,1.6026,1.6028,136300000.0
2005-07-06 01:36:00,1.6026,1.6035,1.6026,1.6031,136300000.0
2005-07-06 01:37:00,1.603,1.6035,1.6029,1.6032,136300000.0
2005-07-06 01:38:00,1.6036,1.6037,1.6028,1.603,136300000.0
2005-07-06 01:39:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-07-06 01:40:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-07-06 01:41:00,1.6037,1.6038,1.6034,1.6038,136300000.0
2005-07-06 01:42:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-07-06 01:43:00,1.6038,1.6039,1.6035,1.6035,136300000.0
2005-07-06 01:44:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2005-07-06 01:45:00,1.6034,1.6035,1.6031,1.6032,136300000.0
2005-07-06 01:46:00,1.6031,1.6034,1.603,1.6034,136300000.0
2005-07-06 01:47:00,1.6035,1.604,1.6035,1.6039,136300000.0
2005-07-06 01:48:00,1.6038,1.6041,1.6038,1.604,136300000.0
2005-07-06 01:49:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-07-06 01:50:00,1.604,1.6043,1.6038,1.604,136300000.0
2005-07-06 01:51:00,1.6041,1.6046,1.604,1.6046,136300000.0
2005-07-06 01:52:00,1.6044,1.6049,1.6044,1.6048,136300000.0
2005-07-06 01:53:00,1.605,1.605,1.6044,1.6046,136300000.0
2005-07-06 01:55:00,1.6048,1.6048,1.604,1.604,136300000.0
2005-07-06 01:56:00,1.6039,1.6042,1.6037,1.6041,136300000.0
2005-07-06 01:57:00,1.604,1.6046,1.6038,1.6038,136300000.0
2005-07-06 01:58:00,1.6039,1.6041,1.6036,1.6041,136300000.0
2005-07-06 01:59:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-07-06 02:00:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-07-06 02:01:00,1.6041,1.6041,1.6031,1.6032,136300000.0
2005-07-06 02:02:00,1.6033,1.6034,1.603,1.6032,136300000.0
2005-07-06 02:03:00,1.6033,1.6034,1.6028,1.6029,136300000.0
2005-07-06 02:04:00,1.603,1.6032,1.6024,1.6029,136300000.0
2005-07-06 02:05:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-07-06 02:06:00,1.603,1.6032,1.6029,1.6031,136300000.0
2005-07-06 02:07:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2005-07-06 02:08:00,1.603,1.6031,1.6028,1.603,136300000.0
2005-07-06 02:09:00,1.6028,1.603,1.6024,1.6024,136300000.0
2005-07-06 02:10:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-07-06 02:11:00,1.6026,1.6029,1.602,1.602,136300000.0
2005-07-06 02:12:00,1.6023,1.6024,1.6019,1.6023,136300000.0
2005-07-06 02:13:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-07-06 02:14:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-07-06 02:15:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-07-06 02:16:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2005-07-06 02:17:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-07-06 02:18:00,1.603,1.603,1.6026,1.6026,136300000.0
2005-07-06 02:19:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-07-06 02:20:00,1.603,1.603,1.603,1.603,136300000.0
2005-07-06 02:21:00,1.6029,1.6032,1.6026,1.6026,136300000.0
2005-07-06 02:22:00,1.6032,1.6032,1.6023,1.6024,136300000.0
2005-07-06 02:23:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-07-06 02:24:00,1.6023,1.6026,1.6021,1.6024,136300000.0
2005-07-06 02:25:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-07-06 02:26:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-06 02:27:00,1.602,1.6023,1.6019,1.6021,136300000.0
2005-07-06 02:28:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-07-06 02:29:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-07-06 02:30:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2005-07-06 02:31:00,1.6026,1.6032,1.6026,1.6032,136300000.0
2005-07-06 02:32:00,1.603,1.6032,1.6028,1.6031,136300000.0
2005-07-06 02:33:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-07-06 02:34:00,1.6032,1.6038,1.6032,1.6038,136300000.0
2005-07-06 02:35:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2005-07-06 02:36:00,1.6038,1.6041,1.6037,1.6037,136300000.0
2005-07-06 02:37:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2005-07-06 02:38:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-07-06 02:39:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-07-06 02:40:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-07-06 02:41:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2005-07-06 02:42:00,1.6038,1.6041,1.6038,1.6039,136300000.0
2005-07-06 02:43:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-07-06 02:44:00,1.6041,1.6043,1.604,1.6041,136300000.0
2005-07-06 02:45:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-07-06 02:46:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-07-06 02:47:00,1.6038,1.6038,1.6035,1.6036,136300000.0
2005-07-06 02:48:00,1.6034,1.6038,1.6034,1.6034,136300000.0
2005-07-06 02:49:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2005-07-06 02:50:00,1.6035,1.604,1.6035,1.604,136300000.0
2005-07-06 02:51:00,1.6041,1.6042,1.604,1.6042,136300000.0
2005-07-06 02:52:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-07-06 02:53:00,1.6042,1.6044,1.6041,1.6041,136300000.0
2005-07-06 02:54:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-07-06 02:55:00,1.604,1.6042,1.6039,1.6042,136300000.0
2005-07-06 02:56:00,1.6042,1.6043,1.6037,1.6038,136300000.0
2005-07-06 02:57:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-07-06 02:58:00,1.6041,1.6041,1.6038,1.6041,136300000.0
2005-07-06 02:59:00,1.604,1.6041,1.6038,1.6038,136300000.0
2005-07-06 03:00:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-07-06 03:01:00,1.6039,1.6042,1.6038,1.6041,136300000.0
2005-07-06 03:02:00,1.604,1.6044,1.6038,1.6043,136300000.0
2005-07-06 03:03:00,1.6042,1.6046,1.6041,1.6044,136300000.0
2005-07-06 03:04:00,1.6041,1.6044,1.6041,1.6042,136300000.0
2005-07-06 03:05:00,1.6043,1.6044,1.6039,1.604,136300000.0
2005-07-06 03:06:00,1.6039,1.6041,1.6036,1.6036,136300000.0
2005-07-06 03:07:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2005-07-06 03:08:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-07-06 03:09:00,1.604,1.604,1.6038,1.604,136300000.0
2005-07-06 03:10:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-07-06 03:11:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-07-06 03:12:00,1.604,1.6044,1.6039,1.6041,136300000.0
2005-07-06 03:13:00,1.6044,1.6044,1.604,1.604,136300000.0
2005-07-06 03:14:00,1.6041,1.6046,1.604,1.6044,136300000.0
2005-07-06 03:15:00,1.6046,1.6046,1.6041,1.6041,136300000.0
2005-07-06 03:16:00,1.6042,1.6046,1.6042,1.6046,136300000.0
2005-07-06 03:17:00,1.6044,1.6048,1.6042,1.6043,136300000.0
2005-07-06 03:18:00,1.6044,1.6044,1.6041,1.6042,136300000.0
2005-07-06 03:19:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-07-06 03:20:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-07-06 03:21:00,1.6042,1.6043,1.604,1.6043,136300000.0
2005-07-06 03:22:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-07-06 03:23:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-07-06 03:24:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-07-06 03:25:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-07-06 03:26:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-07-06 03:27:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-07-06 03:28:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2005-07-06 03:29:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2005-07-06 03:30:00,1.6041,1.6042,1.604,1.6042,136300000.0
2005-07-06 03:31:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-07-06 03:32:00,1.604,1.604,1.604,1.604,136300000.0
2005-07-06 03:33:00,1.6041,1.6042,1.604,1.6042,136300000.0
2005-07-06 03:34:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2005-07-06 03:35:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-06 03:36:00,1.6049,1.6054,1.6046,1.6046,136300000.0
2005-07-06 03:37:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-07-06 03:38:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-07-06 03:39:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-06 03:40:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-06 03:41:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2005-07-06 03:42:00,1.6049,1.605,1.6046,1.6048,136300000.0
2005-07-06 03:43:00,1.6049,1.6052,1.6049,1.605,136300000.0
2005-07-06 03:44:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-07-06 03:45:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-07-06 03:46:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-07-06 03:48:00,1.6048,1.605,1.6046,1.6048,136300000.0
2005-07-06 03:49:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-07-06 03:50:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-06 03:51:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-07-06 03:52:00,1.6046,1.6049,1.6044,1.6046,136300000.0
2005-07-06 03:53:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-06 03:54:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2005-07-06 03:55:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-07-06 03:56:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-07-06 03:57:00,1.6042,1.6044,1.6037,1.6038,136300000.0
2005-07-06 03:58:00,1.6041,1.6041,1.6038,1.6039,136300000.0
2005-07-06 03:59:00,1.6038,1.6042,1.6038,1.6042,136300000.0
2005-07-06 04:00:00,1.6041,1.6042,1.604,1.604,136300000.0
2005-07-06 04:01:00,1.6041,1.6042,1.6036,1.6037,136300000.0
2005-07-06 04:02:00,1.6035,1.604,1.6035,1.6038,136300000.0
2005-07-06 04:03:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2005-07-06 04:04:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2005-07-06 04:05:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-07-06 04:06:00,1.6034,1.6038,1.6034,1.6037,136300000.0
2005-07-06 04:07:00,1.6038,1.6039,1.6032,1.6032,136300000.0
2005-07-06 04:08:00,1.6034,1.6036,1.6032,1.6034,136300000.0
2005-07-06 04:09:00,1.6032,1.6035,1.6028,1.6029,136300000.0
2005-07-06 04:10:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-07-06 04:11:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-07-06 04:12:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-07-06 04:13:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-07-06 04:14:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-07-06 04:15:00,1.602,1.6023,1.602,1.602,136300000.0
2005-07-06 04:16:00,1.6021,1.6023,1.6018,1.602,136300000.0
2005-07-06 04:17:00,1.6023,1.6023,1.6019,1.602,136300000.0
2005-07-06 04:18:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-07-06 04:19:00,1.6023,1.6023,1.6018,1.6018,136300000.0
2005-07-06 04:20:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-07-06 04:21:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2005-07-06 04:22:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-07-06 04:23:00,1.6027,1.603,1.6026,1.6028,136300000.0
2005-07-06 04:24:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-07-06 04:25:00,1.6026,1.6026,1.6018,1.6019,136300000.0
2005-07-06 04:26:00,1.6018,1.6018,1.6014,1.6017,136300000.0
2005-07-06 04:27:00,1.6019,1.602,1.6017,1.6019,136300000.0
2005-07-06 04:28:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-07-06 04:29:00,1.602,1.602,1.6016,1.602,136300000.0
2005-07-06 04:30:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2005-07-06 04:31:00,1.6017,1.6019,1.6016,1.6017,136300000.0
2005-07-06 04:32:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-07-06 04:33:00,1.6015,1.6018,1.6014,1.6017,136300000.0
2005-07-06 04:34:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-07-06 04:35:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-07-06 04:36:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-07-06 04:37:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-07-06 04:38:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-07-06 04:39:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-07-06 04:40:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-07-06 04:41:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-07-06 04:42:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-07-06 04:43:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-07-06 04:44:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-07-06 04:45:00,1.6017,1.6017,1.6014,1.6016,136300000.0
2005-07-06 04:46:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-07-06 04:47:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-07-06 04:48:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2005-07-06 04:49:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-07-06 04:50:00,1.6018,1.602,1.6017,1.6018,136300000.0
2005-07-06 04:51:00,1.602,1.602,1.6017,1.6019,136300000.0
2005-07-06 04:52:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-07-06 04:53:00,1.6019,1.602,1.6016,1.6019,136300000.0
2005-07-06 04:54:00,1.6017,1.602,1.6017,1.6019,136300000.0
2005-07-06 04:55:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-07-06 04:56:00,1.6016,1.6019,1.6015,1.6019,136300000.0
2005-07-06 04:57:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-07-06 04:58:00,1.6024,1.603,1.6023,1.603,136300000.0
2005-07-06 04:59:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-07-06 05:00:00,1.6028,1.6035,1.6028,1.6035,136300000.0
2005-07-06 05:01:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2005-07-06 05:02:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2005-07-06 05:03:00,1.6037,1.604,1.6036,1.6039,136300000.0
2005-07-06 05:04:00,1.604,1.6041,1.6038,1.604,136300000.0
2005-07-06 05:05:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-07-06 05:06:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-07-06 05:07:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-07-06 05:08:00,1.6042,1.6053,1.6042,1.6046,136300000.0
2005-07-06 05:09:00,1.6048,1.6053,1.6046,1.6052,136300000.0
2005-07-06 05:10:00,1.6053,1.6053,1.6048,1.6048,136300000.0
2005-07-06 05:11:00,1.605,1.605,1.6048,1.605,136300000.0
2005-07-06 05:12:00,1.6052,1.6053,1.6048,1.605,136300000.0
2005-07-06 05:13:00,1.6049,1.605,1.6049,1.6049,136300000.0
2005-07-06 05:14:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-07-06 05:15:00,1.6048,1.605,1.6048,1.6049,136300000.0
2005-07-06 05:16:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-07-06 05:17:00,1.6048,1.6053,1.6048,1.6053,136300000.0
2005-07-06 05:18:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-07-06 05:19:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-07-06 05:20:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-07-06 05:21:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-06 05:22:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-06 05:24:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-07-06 05:25:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-07-06 05:26:00,1.6043,1.6046,1.6041,1.6046,136300000.0
2005-07-06 05:27:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-07-06 05:28:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-06 05:29:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-06 05:30:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-07-06 05:31:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-07-06 05:32:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-07-06 05:33:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-07-06 05:34:00,1.6048,1.605,1.6048,1.6048,136300000.0
2005-07-06 05:35:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-06 05:36:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-06 05:37:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-07-06 05:38:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-07-06 05:39:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-07-06 05:40:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2005-07-06 05:42:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-07-06 05:44:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-07-06 05:45:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-07-06 05:46:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-07-06 05:47:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2005-07-06 05:48:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-07-06 05:49:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-07-06 05:50:00,1.604,1.6042,1.6039,1.6042,136300000.0
2005-07-06 05:51:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-07-06 05:52:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-07-06 05:53:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-07-06 05:54:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-07-06 05:55:00,1.6044,1.6046,1.6043,1.6043,136300000.0
2005-07-06 05:56:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-07-06 05:57:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2005-07-06 05:58:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-07-06 05:59:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-07-06 06:00:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-07-06 06:01:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-07-06 06:02:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-07-06 06:03:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-07-06 06:04:00,1.6046,1.6052,1.6044,1.6052,136300000.0
2005-07-06 06:05:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-07-06 06:07:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-06 06:08:00,1.6046,1.6046,1.6041,1.6046,136300000.0
2005-07-06 06:09:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-07-06 06:10:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-06 06:11:00,1.6049,1.605,1.6046,1.6046,136300000.0
2005-07-06 06:12:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-07-06 06:13:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-07-06 06:14:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-07-06 06:15:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2005-07-06 06:16:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-07-06 06:18:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2005-07-06 06:19:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-07-06 06:20:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2005-07-06 06:21:00,1.604,1.6043,1.604,1.6041,136300000.0
2005-07-06 06:22:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-07-06 06:23:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-07-06 06:25:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-07-06 06:27:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-07-06 06:28:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-07-06 06:29:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-07-06 06:30:00,1.6042,1.6042,1.6037,1.6038,136300000.0
2005-07-06 06:31:00,1.6037,1.604,1.6036,1.6037,136300000.0
2005-07-06 06:32:00,1.6038,1.604,1.6036,1.6038,136300000.0
2005-07-06 06:33:00,1.6039,1.6042,1.6039,1.604,136300000.0
2005-07-06 06:34:00,1.6041,1.6043,1.6041,1.6041,136300000.0
2005-07-06 06:35:00,1.604,1.604,1.604,1.604,136300000.0
2005-07-06 06:36:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-07-06 06:37:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-07-06 06:38:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-07-06 06:39:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-07-06 06:40:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-07-06 06:41:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-07-06 06:42:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-07-06 06:43:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-07-06 06:44:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2005-07-06 06:45:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-07-06 06:46:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2005-07-06 06:47:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-07-06 06:48:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-07-06 06:49:00,1.6039,1.604,1.6039,1.6039,136300000.0
2005-07-06 06:50:00,1.604,1.6042,1.604,1.604,136300000.0
2005-07-06 06:51:00,1.6041,1.6042,1.604,1.604,136300000.0
2005-07-06 06:52:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-07-06 06:53:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2005-07-06 06:54:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2005-07-06 06:55:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2005-07-06 06:56:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-07-06 06:57:00,1.6039,1.6043,1.6039,1.6043,136300000.0
2005-07-06 06:58:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-07-06 06:59:00,1.6042,1.6043,1.604,1.604,136300000.0
2005-07-06 07:00:00,1.6041,1.6044,1.604,1.6044,136300000.0
2005-07-06 07:01:00,1.6042,1.6043,1.604,1.6043,136300000.0
2005-07-06 07:02:00,1.6042,1.6042,1.6037,1.6039,136300000.0
2005-07-06 07:03:00,1.604,1.6044,1.604,1.6044,136300000.0
2005-07-06 07:04:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2005-07-06 07:05:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-07-06 07:06:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-07-06 07:07:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-07-06 07:08:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-07-06 07:09:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2005-07-06 07:10:00,1.6042,1.6044,1.6041,1.6043,136300000.0
2005-07-06 07:11:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-07-06 07:12:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-07-06 07:13:00,1.6042,1.6042,1.6038,1.604,136300000.0
2005-07-06 07:14:00,1.6038,1.6041,1.6038,1.6041,136300000.0
2005-07-06 07:15:00,1.6042,1.6042,1.6037,1.6037,136300000.0
2005-07-06 07:16:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-07-06 07:17:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2005-07-06 07:18:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-07-06 07:19:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-07-06 07:20:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-07-06 07:21:00,1.6038,1.6041,1.6037,1.604,136300000.0
2005-07-06 07:22:00,1.6041,1.6042,1.6038,1.6039,136300000.0
2005-07-06 07:23:00,1.6037,1.6037,1.6034,1.6037,136300000.0
2005-07-06 07:24:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2005-07-06 07:25:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-07-06 07:26:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2005-07-06 07:27:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-07-06 07:28:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2005-07-06 07:29:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2005-07-06 07:30:00,1.6036,1.604,1.6035,1.6037,136300000.0
2005-07-06 07:31:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2005-07-06 07:32:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-07-06 07:33:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-07-06 07:34:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2005-07-06 07:35:00,1.6039,1.6041,1.6038,1.6038,136300000.0
2005-07-06 07:36:00,1.6037,1.604,1.6037,1.604,136300000.0
2005-07-06 07:37:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-07-06 07:38:00,1.604,1.6044,1.6039,1.6041,136300000.0
2005-07-06 07:39:00,1.6042,1.6042,1.6038,1.604,136300000.0
2005-07-06 07:40:00,1.6041,1.6041,1.6034,1.6037,136300000.0
2005-07-06 07:41:00,1.6036,1.604,1.6035,1.6036,136300000.0
2005-07-06 07:42:00,1.6035,1.6038,1.6035,1.6036,136300000.0
2005-07-06 07:43:00,1.6038,1.6039,1.603,1.6034,136300000.0
2005-07-06 07:44:00,1.6032,1.6037,1.6032,1.6032,136300000.0
2005-07-06 07:45:00,1.6035,1.6036,1.6032,1.6035,136300000.0
2005-07-06 07:46:00,1.6034,1.6036,1.6032,1.6036,136300000.0
2005-07-06 07:47:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2005-07-06 07:48:00,1.6035,1.604,1.6035,1.604,136300000.0
2005-07-06 07:49:00,1.6038,1.6039,1.6035,1.6035,136300000.0
2005-07-06 07:50:00,1.6036,1.6043,1.6036,1.6042,136300000.0
2005-07-06 07:51:00,1.6041,1.6042,1.6037,1.6041,136300000.0
2005-07-06 07:52:00,1.6042,1.6044,1.604,1.6044,136300000.0
2005-07-06 07:53:00,1.6043,1.6044,1.6039,1.6039,136300000.0
2005-07-06 07:54:00,1.604,1.6046,1.6039,1.6043,136300000.0
2005-07-06 07:55:00,1.6042,1.6042,1.6035,1.6039,136300000.0
2005-07-06 07:56:00,1.6038,1.6043,1.6038,1.6038,136300000.0
2005-07-06 07:57:00,1.6039,1.6041,1.6035,1.6038,136300000.0
2005-07-06 07:58:00,1.6037,1.604,1.6036,1.6036,136300000.0
2005-07-06 07:59:00,1.6037,1.6037,1.603,1.6035,136300000.0
2005-07-06 08:00:00,1.6036,1.604,1.6036,1.6038,136300000.0
2005-07-06 08:01:00,1.6037,1.604,1.6037,1.604,136300000.0
2005-07-06 08:02:00,1.6039,1.6042,1.6039,1.604,136300000.0
2005-07-06 08:03:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-07-06 08:04:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-07-06 08:05:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2005-07-06 08:06:00,1.604,1.6044,1.604,1.604,136300000.0
2005-07-06 08:07:00,1.6041,1.6045,1.6039,1.6045,136300000.0
2005-07-06 08:08:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-07-06 08:09:00,1.6042,1.6044,1.6039,1.6043,136300000.0
2005-07-06 08:10:00,1.6044,1.6045,1.6041,1.6044,136300000.0
2005-07-06 08:11:00,1.6043,1.6043,1.6038,1.6042,136300000.0
2005-07-06 08:12:00,1.6041,1.6043,1.6037,1.6037,136300000.0
2005-07-06 08:13:00,1.6038,1.6042,1.6036,1.6042,136300000.0
2005-07-06 08:14:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-07-06 08:15:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2005-07-06 08:16:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-07-06 08:17:00,1.6042,1.6047,1.6041,1.6046,136300000.0
2005-07-06 08:18:00,1.6047,1.6047,1.6041,1.6042,136300000.0
2005-07-06 08:19:00,1.6041,1.6042,1.604,1.604,136300000.0
2005-07-06 08:20:00,1.6039,1.604,1.6037,1.6038,136300000.0
2005-07-06 08:21:00,1.6037,1.6041,1.6037,1.6041,136300000.0
2005-07-06 08:22:00,1.6039,1.6044,1.6039,1.6043,136300000.0
2005-07-06 08:23:00,1.6042,1.6044,1.6041,1.6043,136300000.0
2005-07-06 08:24:00,1.6044,1.6044,1.6036,1.6041,136300000.0
2005-07-06 08:25:00,1.604,1.6042,1.6039,1.604,136300000.0
2005-07-06 08:26:00,1.6039,1.6042,1.6037,1.604,136300000.0
2005-07-06 08:27:00,1.6038,1.604,1.6034,1.6035,136300000.0
2005-07-06 08:28:00,1.6034,1.6044,1.6034,1.6034,136300000.0
2005-07-06 08:29:00,1.6035,1.6037,1.6033,1.6036,136300000.0
2005-07-06 08:30:00,1.6037,1.6042,1.6036,1.6038,136300000.0
2005-07-06 08:31:00,1.604,1.6041,1.6037,1.6039,136300000.0
2005-07-06 08:32:00,1.6038,1.6043,1.6037,1.6043,136300000.0
2005-07-06 08:33:00,1.6044,1.6046,1.6043,1.6045,136300000.0
2005-07-06 08:34:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-07-06 08:35:00,1.605,1.6053,1.6047,1.6053,136300000.0
2005-07-06 08:36:00,1.6054,1.6057,1.6047,1.605,136300000.0
2005-07-06 08:37:00,1.6049,1.6049,1.6041,1.6048,136300000.0
2005-07-06 08:38:00,1.6049,1.6049,1.6043,1.6043,136300000.0
2005-07-06 08:39:00,1.6044,1.6048,1.6043,1.6048,136300000.0
2005-07-06 08:40:00,1.6049,1.6051,1.6046,1.6046,136300000.0
2005-07-06 08:41:00,1.6045,1.6053,1.6045,1.6053,136300000.0
2005-07-06 08:42:00,1.605,1.6052,1.6047,1.6048,136300000.0
2005-07-06 08:43:00,1.6049,1.6053,1.6048,1.6051,136300000.0
2005-07-06 08:44:00,1.605,1.6054,1.6048,1.6052,136300000.0
2005-07-06 08:45:00,1.605,1.6051,1.6047,1.6051,136300000.0
2005-07-06 08:46:00,1.6052,1.6053,1.6047,1.605,136300000.0
2005-07-06 08:47:00,1.6048,1.605,1.6046,1.6047,136300000.0
2005-07-06 08:48:00,1.6046,1.6051,1.6046,1.6049,136300000.0
2005-07-06 08:49:00,1.6047,1.6047,1.6042,1.6043,136300000.0
2005-07-06 08:50:00,1.6041,1.6042,1.6035,1.604,136300000.0
2005-07-06 08:51:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2005-07-06 08:52:00,1.6038,1.6039,1.6032,1.6035,136300000.0
2005-07-06 08:53:00,1.6034,1.6039,1.6033,1.6036,136300000.0
2005-07-06 08:54:00,1.6037,1.6039,1.6034,1.6036,136300000.0
2005-07-06 08:55:00,1.6034,1.6036,1.603,1.6033,136300000.0
2005-07-06 08:56:00,1.6034,1.6036,1.6031,1.6033,136300000.0
2005-07-06 08:57:00,1.6032,1.6036,1.603,1.6036,136300000.0
2005-07-06 08:58:00,1.6035,1.6036,1.6033,1.6035,136300000.0
2005-07-06 08:59:00,1.6036,1.6036,1.6026,1.6027,136300000.0
2005-07-06 09:00:00,1.6028,1.6036,1.6028,1.6028,136300000.0
2005-07-06 09:01:00,1.603,1.6031,1.6025,1.6027,136300000.0
2005-07-06 09:02:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-07-06 09:03:00,1.6024,1.6027,1.6024,1.6025,136300000.0
2005-07-06 09:04:00,1.6026,1.6029,1.6024,1.6029,136300000.0
2005-07-06 09:05:00,1.6028,1.603,1.6025,1.603,136300000.0
2005-07-06 09:06:00,1.6031,1.6032,1.6027,1.6029,136300000.0
2005-07-06 09:07:00,1.6027,1.6028,1.6025,1.6027,136300000.0
2005-07-06 09:08:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-07-06 09:09:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-07-06 09:10:00,1.6026,1.6027,1.6022,1.6025,136300000.0
2005-07-06 09:11:00,1.6022,1.6029,1.6022,1.6028,136300000.0
2005-07-06 09:12:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-07-06 09:13:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-07-06 09:14:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-07-06 09:15:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-07-06 09:16:00,1.6027,1.6029,1.6026,1.6026,136300000.0
2005-07-06 09:17:00,1.6025,1.603,1.6025,1.6026,136300000.0
2005-07-06 09:18:00,1.6027,1.6028,1.6024,1.6024,136300000.0
2005-07-06 09:19:00,1.6021,1.6024,1.6019,1.6023,136300000.0
2005-07-06 09:20:00,1.6024,1.6025,1.6022,1.6024,136300000.0
2005-07-06 09:21:00,1.6027,1.6027,1.6025,1.6025,136300000.0
2005-07-06 09:22:00,1.6026,1.603,1.6026,1.6029,136300000.0
2005-07-06 09:23:00,1.6024,1.603,1.6023,1.6024,136300000.0
2005-07-06 09:24:00,1.6025,1.6028,1.6024,1.6024,136300000.0
2005-07-06 09:25:00,1.6025,1.6026,1.6023,1.6024,136300000.0
2005-07-06 09:26:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-07-06 09:27:00,1.6026,1.6031,1.6025,1.6029,136300000.0
2005-07-06 09:28:00,1.6028,1.6032,1.6028,1.6031,136300000.0
2005-07-06 09:29:00,1.6032,1.6039,1.6031,1.6039,136300000.0
2005-07-06 09:30:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-07-06 09:31:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-07-06 09:32:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-07-06 09:33:00,1.6035,1.6036,1.6031,1.6032,136300000.0
2005-07-06 09:34:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2005-07-06 09:35:00,1.6035,1.6037,1.6033,1.6035,136300000.0
2005-07-06 09:36:00,1.6034,1.6035,1.6031,1.6032,136300000.0
2005-07-06 09:37:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2005-07-06 09:38:00,1.6031,1.6034,1.6027,1.6028,136300000.0
2005-07-06 09:39:00,1.6029,1.6031,1.6028,1.6029,136300000.0
2005-07-06 09:40:00,1.6031,1.6032,1.6028,1.6031,136300000.0
2005-07-06 09:41:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-07-06 09:42:00,1.6028,1.6028,1.6025,1.6027,136300000.0
2005-07-06 09:43:00,1.6028,1.6033,1.6027,1.6028,136300000.0
2005-07-06 09:44:00,1.6027,1.6028,1.6025,1.6027,136300000.0
2005-07-06 09:45:00,1.6026,1.6029,1.6025,1.6027,136300000.0
2005-07-06 09:46:00,1.6028,1.6031,1.6028,1.6028,136300000.0
2005-07-06 09:47:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-07-06 09:48:00,1.6029,1.6032,1.6028,1.6031,136300000.0
2005-07-06 09:49:00,1.6032,1.6036,1.603,1.6036,136300000.0
2005-07-06 09:50:00,1.6037,1.6041,1.6037,1.604,136300000.0
2005-07-06 09:51:00,1.6036,1.6042,1.6036,1.604,136300000.0
2005-07-06 09:52:00,1.6041,1.6048,1.6041,1.6048,136300000.0
2005-07-06 09:53:00,1.6049,1.6049,1.6044,1.6044,136300000.0
2005-07-06 09:54:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-07-06 09:55:00,1.6044,1.6047,1.6042,1.6043,136300000.0
2005-07-06 09:56:00,1.6041,1.6046,1.6041,1.6043,136300000.0
2005-07-06 09:57:00,1.6045,1.6046,1.6042,1.6045,136300000.0
2005-07-06 09:58:00,1.6046,1.605,1.6042,1.6043,136300000.0
2005-07-06 09:59:00,1.6045,1.6048,1.6045,1.6047,136300000.0
2005-07-06 10:00:00,1.6048,1.6051,1.6048,1.605,136300000.0
2005-07-06 10:01:00,1.6051,1.6054,1.6048,1.6049,136300000.0
2005-07-06 10:02:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2005-07-06 10:03:00,1.605,1.6051,1.6048,1.6051,136300000.0
2005-07-06 10:04:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-07-06 10:05:00,1.6048,1.6054,1.6047,1.6052,136300000.0
2005-07-06 10:06:00,1.6053,1.6053,1.6048,1.6049,136300000.0
2005-07-06 10:07:00,1.6048,1.605,1.6048,1.6049,136300000.0
2005-07-06 10:08:00,1.605,1.6052,1.6048,1.6049,136300000.0
2005-07-06 10:09:00,1.605,1.6055,1.6047,1.6053,136300000.0
2005-07-06 10:10:00,1.6052,1.6053,1.6048,1.6048,136300000.0
2005-07-06 10:11:00,1.6047,1.6049,1.6046,1.6049,136300000.0
2005-07-06 10:12:00,1.605,1.6051,1.6042,1.6045,136300000.0
2005-07-06 10:13:00,1.6046,1.6047,1.6042,1.6046,136300000.0
2005-07-06 10:14:00,1.6047,1.605,1.6045,1.6046,136300000.0
2005-07-06 10:15:00,1.6047,1.6051,1.6045,1.6051,136300000.0
2005-07-06 10:16:00,1.6052,1.6055,1.605,1.605,136300000.0
2005-07-06 10:17:00,1.6049,1.605,1.6046,1.6049,136300000.0
2005-07-06 10:18:00,1.6048,1.6049,1.6045,1.6049,136300000.0
2005-07-06 10:19:00,1.6048,1.6052,1.6048,1.6051,136300000.0
2005-07-06 10:20:00,1.6052,1.6053,1.6049,1.6051,136300000.0
2005-07-06 10:21:00,1.605,1.6054,1.605,1.6051,136300000.0
2005-07-06 10:22:00,1.605,1.6051,1.6048,1.6049,136300000.0
2005-07-06 10:23:00,1.605,1.6052,1.6049,1.6051,136300000.0
2005-07-06 10:24:00,1.605,1.6051,1.6049,1.6051,136300000.0
2005-07-06 10:25:00,1.6048,1.6049,1.6044,1.6048,136300000.0
2005-07-06 10:26:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2005-07-06 10:27:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-07-06 10:28:00,1.6047,1.6047,1.6042,1.6044,136300000.0
2005-07-06 10:29:00,1.6045,1.6045,1.6041,1.6041,136300000.0
2005-07-06 10:30:00,1.6043,1.6044,1.6041,1.6043,136300000.0
2005-07-06 10:31:00,1.6044,1.6052,1.6043,1.6052,136300000.0
2005-07-06 10:32:00,1.6049,1.6057,1.6046,1.6048,136300000.0
2005-07-06 10:33:00,1.6047,1.605,1.6045,1.6045,136300000.0
2005-07-06 10:34:00,1.6044,1.6051,1.6042,1.6046,136300000.0
2005-07-06 10:35:00,1.6046,1.6049,1.6043,1.6044,136300000.0
2005-07-06 10:36:00,1.6045,1.6045,1.6041,1.6041,136300000.0
2005-07-06 10:37:00,1.6043,1.6049,1.6041,1.6049,136300000.0
2005-07-06 10:38:00,1.6048,1.6052,1.6042,1.6047,136300000.0
2005-07-06 10:39:00,1.6048,1.6049,1.6044,1.6046,136300000.0
2005-07-06 10:40:00,1.6047,1.6051,1.6046,1.6049,136300000.0
2005-07-06 10:41:00,1.605,1.6053,1.6046,1.6052,136300000.0
2005-07-06 10:42:00,1.6051,1.6055,1.605,1.6052,136300000.0
2005-07-06 10:43:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2005-07-06 10:44:00,1.6053,1.6055,1.6048,1.6051,136300000.0
2005-07-06 10:45:00,1.605,1.606,1.605,1.6056,136300000.0
2005-07-06 10:46:00,1.6055,1.6056,1.605,1.6051,136300000.0
2005-07-06 10:47:00,1.605,1.6055,1.605,1.6052,136300000.0
2005-07-06 10:48:00,1.6051,1.6055,1.6051,1.6051,136300000.0
2005-07-06 10:49:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2005-07-06 10:50:00,1.6058,1.6058,1.6054,1.6055,136300000.0
2005-07-06 10:51:00,1.6054,1.6057,1.6053,1.6054,136300000.0
2005-07-06 10:52:00,1.6056,1.6059,1.6052,1.6059,136300000.0
2005-07-06 10:53:00,1.6057,1.6059,1.6056,1.6057,136300000.0
2005-07-06 10:54:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2005-07-06 10:55:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-07-06 10:56:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-07-06 10:57:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-07-06 10:58:00,1.6053,1.6056,1.6051,1.6053,136300000.0
2005-07-06 10:59:00,1.6054,1.6056,1.6043,1.6043,136300000.0
2005-07-06 11:00:00,1.6046,1.605,1.6041,1.6048,136300000.0
2005-07-06 11:01:00,1.6049,1.6049,1.6045,1.6047,136300000.0
2005-07-06 11:02:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-07-06 11:03:00,1.6047,1.605,1.6047,1.605,136300000.0
2005-07-06 11:04:00,1.6049,1.6051,1.6047,1.6049,136300000.0
2005-07-06 11:05:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-07-06 11:06:00,1.6046,1.6048,1.6045,1.6048,136300000.0
2005-07-06 11:07:00,1.6049,1.6049,1.6044,1.6046,136300000.0
2005-07-06 11:08:00,1.6044,1.6047,1.6044,1.6045,136300000.0
2005-07-06 11:09:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-07-06 11:10:00,1.6045,1.6049,1.6041,1.6049,136300000.0
2005-07-06 11:11:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-07-06 11:12:00,1.6049,1.6049,1.6045,1.6046,136300000.0
2005-07-06 11:13:00,1.6048,1.6051,1.6048,1.605,136300000.0
2005-07-06 11:14:00,1.6051,1.6052,1.6046,1.6049,136300000.0
2005-07-06 11:15:00,1.605,1.6051,1.6047,1.6047,136300000.0
2005-07-06 11:16:00,1.6046,1.6048,1.604,1.6041,136300000.0
2005-07-06 11:17:00,1.6042,1.6046,1.6042,1.6043,136300000.0
2005-07-06 11:18:00,1.6044,1.6048,1.604,1.6048,136300000.0
2005-07-06 11:19:00,1.6046,1.6049,1.6045,1.6046,136300000.0
2005-07-06 11:20:00,1.6045,1.6051,1.6044,1.6048,136300000.0
2005-07-06 11:21:00,1.6047,1.605,1.6038,1.6046,136300000.0
2005-07-06 11:22:00,1.6045,1.6047,1.6041,1.6047,136300000.0
2005-07-06 11:23:00,1.6048,1.6048,1.6042,1.6043,136300000.0
2005-07-06 11:24:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2005-07-06 11:25:00,1.6047,1.605,1.6043,1.6047,136300000.0
2005-07-06 11:26:00,1.6045,1.6052,1.6043,1.6046,136300000.0
2005-07-06 11:27:00,1.6044,1.6048,1.6044,1.6045,136300000.0
2005-07-06 11:28:00,1.6046,1.6049,1.6041,1.6049,136300000.0
2005-07-06 11:29:00,1.6048,1.6049,1.6044,1.6045,136300000.0
2005-07-06 11:30:00,1.6044,1.6047,1.6043,1.6043,136300000.0
2005-07-06 11:31:00,1.6042,1.6044,1.6035,1.6036,136300000.0
2005-07-06 11:32:00,1.6039,1.6042,1.6037,1.6037,136300000.0
2005-07-06 11:33:00,1.6035,1.6037,1.6032,1.6035,136300000.0
2005-07-06 11:34:00,1.6033,1.6037,1.6032,1.6037,136300000.0
2005-07-06 11:35:00,1.6036,1.6041,1.6036,1.604,136300000.0
2005-07-06 11:36:00,1.6039,1.6042,1.6037,1.6041,136300000.0
2005-07-06 11:37:00,1.6042,1.6042,1.6033,1.6037,136300000.0
2005-07-06 11:38:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2005-07-06 11:39:00,1.6037,1.604,1.6035,1.604,136300000.0
2005-07-06 11:40:00,1.6039,1.6043,1.6038,1.6043,136300000.0
2005-07-06 11:41:00,1.6042,1.6042,1.6037,1.6039,136300000.0
2005-07-06 11:42:00,1.6041,1.6041,1.6034,1.6037,136300000.0
2005-07-06 11:43:00,1.6038,1.6045,1.6038,1.6043,136300000.0
2005-07-06 11:44:00,1.6042,1.6042,1.6039,1.604,136300000.0
2005-07-06 11:45:00,1.6041,1.6042,1.6038,1.6038,136300000.0
2005-07-06 11:46:00,1.6039,1.6043,1.6038,1.604,136300000.0
2005-07-06 11:47:00,1.6039,1.6039,1.6033,1.6036,136300000.0
2005-07-06 11:48:00,1.6034,1.6045,1.6033,1.6043,136300000.0
2005-07-06 11:49:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2005-07-06 11:50:00,1.6045,1.6047,1.6041,1.6047,136300000.0
2005-07-06 11:51:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2005-07-06 11:52:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-06 11:53:00,1.6047,1.6048,1.6045,1.6048,136300000.0
2005-07-06 11:54:00,1.6047,1.6047,1.6044,1.6045,136300000.0
2005-07-06 11:55:00,1.6047,1.6047,1.6045,1.6047,136300000.0
2005-07-06 11:56:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-06 11:57:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-07-06 11:58:00,1.6047,1.6049,1.6046,1.6049,136300000.0
2005-07-06 11:59:00,1.6048,1.605,1.6048,1.6049,136300000.0
2005-07-06 12:00:00,1.6048,1.6052,1.6048,1.6049,136300000.0
2005-07-06 12:01:00,1.6047,1.6051,1.6047,1.6049,136300000.0
2005-07-06 12:02:00,1.605,1.6052,1.6048,1.6048,136300000.0
2005-07-06 12:03:00,1.6047,1.6047,1.6045,1.6045,136300000.0
2005-07-06 12:05:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2005-07-06 12:06:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-07-06 12:07:00,1.6044,1.6045,1.6044,1.6044,136300000.0
2005-07-06 12:08:00,1.6045,1.6045,1.6043,1.6044,136300000.0
2005-07-06 12:09:00,1.6043,1.6045,1.6043,1.6043,136300000.0
2005-07-06 12:10:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2005-07-06 12:11:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-07-06 12:12:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-07-06 12:13:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-07-06 12:14:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-07-06 12:15:00,1.6039,1.6043,1.6039,1.6042,136300000.0
2005-07-06 12:16:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-07-06 12:17:00,1.6045,1.6045,1.604,1.6041,136300000.0
2005-07-06 12:18:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2005-07-06 12:20:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-07-06 12:21:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2005-07-06 12:22:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-07-06 12:23:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-07-06 12:24:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-07-06 12:25:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-07-06 12:26:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-06 12:27:00,1.6047,1.6047,1.6042,1.6042,136300000.0
2005-07-06 12:28:00,1.6041,1.6043,1.6039,1.6042,136300000.0
2005-07-06 12:29:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-07-06 12:30:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-07-06 12:31:00,1.6046,1.6051,1.6044,1.605,136300000.0
2005-07-06 12:32:00,1.6051,1.6051,1.6045,1.6046,136300000.0
2005-07-06 12:33:00,1.6047,1.6048,1.6044,1.6045,136300000.0
2005-07-06 12:34:00,1.6046,1.6049,1.6045,1.6046,136300000.0
2005-07-06 12:35:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-06 12:36:00,1.6049,1.605,1.6043,1.6045,136300000.0
2005-07-06 12:37:00,1.6046,1.6048,1.6045,1.6046,136300000.0
2005-07-06 12:38:00,1.6047,1.6047,1.6043,1.6045,136300000.0
2005-07-06 12:39:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-07-06 12:40:00,1.6047,1.6049,1.6043,1.6044,136300000.0
2005-07-06 12:41:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2005-07-06 12:42:00,1.6043,1.6047,1.6043,1.6045,136300000.0
2005-07-06 12:43:00,1.6044,1.6047,1.6042,1.6046,136300000.0
2005-07-06 12:44:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-07-06 12:45:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-07-06 12:46:00,1.605,1.6051,1.6047,1.605,136300000.0
2005-07-06 12:47:00,1.6051,1.6052,1.605,1.6051,136300000.0
2005-07-06 12:48:00,1.605,1.6051,1.6049,1.6049,136300000.0
2005-07-06 12:49:00,1.605,1.6053,1.605,1.6052,136300000.0
2005-07-06 12:50:00,1.6051,1.6051,1.605,1.6051,136300000.0
2005-07-06 12:51:00,1.6052,1.6052,1.6049,1.605,136300000.0
2005-07-06 12:52:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-07-06 12:53:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2005-07-06 12:54:00,1.605,1.605,1.605,1.605,136300000.0
2005-07-06 12:55:00,1.6051,1.6051,1.6049,1.6049,136300000.0
2005-07-06 12:56:00,1.6047,1.6049,1.6047,1.6048,136300000.0
2005-07-06 12:57:00,1.605,1.6054,1.605,1.6053,136300000.0
2005-07-06 12:58:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-07-06 12:59:00,1.6055,1.6065,1.6055,1.6058,136300000.0
2005-07-06 13:00:00,1.6057,1.6061,1.6055,1.6055,136300000.0
2005-07-06 13:01:00,1.6056,1.6056,1.605,1.6051,136300000.0
2005-07-06 13:02:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-07-06 13:03:00,1.6052,1.6059,1.605,1.6054,136300000.0
2005-07-06 13:04:00,1.6052,1.6055,1.6048,1.6051,136300000.0
2005-07-06 13:05:00,1.6052,1.6056,1.605,1.605,136300000.0
2005-07-06 13:06:00,1.6051,1.6051,1.605,1.605,136300000.0
2005-07-06 13:07:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-07-06 13:08:00,1.6054,1.6056,1.605,1.605,136300000.0
2005-07-06 13:09:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-07-06 13:10:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-07-06 13:11:00,1.6048,1.6048,1.6043,1.6046,136300000.0
2005-07-06 13:12:00,1.6045,1.6046,1.6042,1.6046,136300000.0
2005-07-06 13:13:00,1.6048,1.6048,1.6042,1.6044,136300000.0
2005-07-06 13:14:00,1.6045,1.6045,1.6035,1.6039,136300000.0
2005-07-06 13:15:00,1.6038,1.604,1.6037,1.6037,136300000.0
2005-07-06 13:16:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2005-07-06 13:17:00,1.6038,1.6038,1.6031,1.6033,136300000.0
2005-07-06 13:18:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-07-06 13:19:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-07-06 13:20:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-07-06 13:21:00,1.6026,1.6031,1.6026,1.603,136300000.0
2005-07-06 13:22:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-07-06 13:23:00,1.6033,1.6038,1.6033,1.6035,136300000.0
2005-07-06 13:24:00,1.6034,1.6037,1.6034,1.6034,136300000.0
2005-07-06 13:25:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-07-06 13:26:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-07-06 13:27:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-07-06 13:28:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-07-06 13:29:00,1.603,1.6031,1.603,1.603,136300000.0
2005-07-06 13:30:00,1.603,1.603,1.6028,1.603,136300000.0
2005-07-06 13:31:00,1.6029,1.603,1.6027,1.603,136300000.0
2005-07-06 13:32:00,1.6029,1.6033,1.6028,1.6028,136300000.0
2005-07-06 13:33:00,1.603,1.6034,1.603,1.6033,136300000.0
2005-07-06 13:34:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-07-06 13:35:00,1.6033,1.6035,1.6031,1.6031,136300000.0
2005-07-06 13:36:00,1.6029,1.6037,1.6029,1.6035,136300000.0
2005-07-06 13:37:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-07-06 13:38:00,1.6041,1.6044,1.6039,1.6039,136300000.0
2005-07-06 13:39:00,1.6038,1.6039,1.6035,1.6035,136300000.0
2005-07-06 13:40:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2005-07-06 13:41:00,1.604,1.6041,1.6038,1.6041,136300000.0
2005-07-06 13:42:00,1.6042,1.6043,1.6035,1.6037,136300000.0
2005-07-06 13:43:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-07-06 13:44:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2005-07-06 13:45:00,1.6037,1.6037,1.6031,1.6033,136300000.0
2005-07-06 13:46:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-07-06 13:47:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2005-07-06 13:48:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-07-06 13:49:00,1.6033,1.6034,1.6029,1.6034,136300000.0
2005-07-06 13:50:00,1.6033,1.6034,1.6027,1.6028,136300000.0
2005-07-06 13:51:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-07-06 13:52:00,1.6029,1.603,1.6028,1.603,136300000.0
2005-07-06 13:53:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-07-06 13:54:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-07-06 13:55:00,1.6029,1.6033,1.6029,1.6032,136300000.0
2005-07-06 13:56:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-07-06 13:57:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-07-06 13:58:00,1.6033,1.6033,1.603,1.6032,136300000.0
2005-07-06 13:59:00,1.6031,1.6034,1.6031,1.6031,136300000.0
2005-07-06 14:00:00,1.6032,1.6036,1.6031,1.6034,136300000.0
2005-07-06 14:01:00,1.6033,1.6033,1.6028,1.6031,136300000.0
2005-07-06 14:02:00,1.603,1.6031,1.6028,1.603,136300000.0
2005-07-06 14:03:00,1.6031,1.6034,1.603,1.6031,136300000.0
2005-07-06 14:04:00,1.6033,1.604,1.6032,1.6035,136300000.0
2005-07-06 14:05:00,1.6034,1.6037,1.6034,1.6035,136300000.0
2005-07-06 14:06:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-07-06 14:07:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-07-06 14:08:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-07-06 14:09:00,1.6035,1.6043,1.6034,1.6042,136300000.0
2005-07-06 14:10:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2005-07-06 14:11:00,1.6046,1.6047,1.6043,1.6044,136300000.0
2005-07-06 14:12:00,1.6043,1.6045,1.6042,1.6045,136300000.0
2005-07-06 14:13:00,1.604,1.6047,1.604,1.6041,136300000.0
2005-07-06 14:14:00,1.6044,1.6045,1.604,1.6041,136300000.0
2005-07-06 14:15:00,1.6042,1.6046,1.6042,1.6043,136300000.0
2005-07-06 14:16:00,1.6042,1.6048,1.6042,1.6047,136300000.0
2005-07-06 14:17:00,1.6046,1.6053,1.6045,1.6052,136300000.0
2005-07-06 14:18:00,1.6053,1.6055,1.6049,1.6054,136300000.0
2005-07-06 14:19:00,1.6052,1.6053,1.6047,1.6047,136300000.0
2005-07-06 14:20:00,1.6048,1.6059,1.6048,1.6057,136300000.0
2005-07-06 14:21:00,1.6056,1.6062,1.6056,1.6061,136300000.0
2005-07-06 14:22:00,1.6059,1.6068,1.6059,1.6059,136300000.0
2005-07-06 14:23:00,1.6062,1.6066,1.6061,1.6065,136300000.0
2005-07-06 14:24:00,1.6064,1.6069,1.6064,1.6066,136300000.0
2005-07-06 14:25:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2005-07-06 14:26:00,1.6063,1.6065,1.6062,1.6064,136300000.0
2005-07-06 14:27:00,1.6065,1.6065,1.6062,1.6063,136300000.0
2005-07-06 14:28:00,1.6062,1.6066,1.6062,1.6064,136300000.0
2005-07-06 14:29:00,1.6063,1.6066,1.6062,1.6066,136300000.0
2005-07-06 14:30:00,1.6065,1.6068,1.6064,1.6067,136300000.0
2005-07-06 14:31:00,1.6069,1.607,1.6065,1.6067,136300000.0
2005-07-06 14:32:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-06 14:33:00,1.6067,1.607,1.6066,1.6067,136300000.0
2005-07-06 14:34:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-06 14:35:00,1.6065,1.6071,1.6065,1.6069,136300000.0
2005-07-06 14:36:00,1.6068,1.6069,1.6065,1.6067,136300000.0
2005-07-06 14:37:00,1.6068,1.6068,1.6063,1.6066,136300000.0
2005-07-06 14:38:00,1.6072,1.6073,1.6066,1.6069,136300000.0
2005-07-06 14:39:00,1.607,1.6071,1.6068,1.6069,136300000.0
2005-07-06 14:40:00,1.607,1.607,1.6066,1.6068,136300000.0
2005-07-06 14:41:00,1.6067,1.6072,1.6061,1.6067,136300000.0
2005-07-06 14:42:00,1.6067,1.6071,1.6065,1.6068,136300000.0
2005-07-06 14:43:00,1.6067,1.6071,1.6066,1.607,136300000.0
2005-07-06 14:44:00,1.6069,1.6072,1.6069,1.607,136300000.0
2005-07-06 14:45:00,1.6072,1.6073,1.6068,1.6071,136300000.0
2005-07-06 14:46:00,1.6072,1.6077,1.6072,1.6077,136300000.0
2005-07-06 14:47:00,1.6078,1.6078,1.6073,1.6077,136300000.0
2005-07-06 14:48:00,1.6078,1.6081,1.6076,1.6078,136300000.0
2005-07-06 14:49:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2005-07-06 14:50:00,1.6078,1.609,1.6077,1.6083,136300000.0
2005-07-06 14:51:00,1.6082,1.6085,1.6082,1.6083,136300000.0
2005-07-06 14:52:00,1.6085,1.6086,1.6077,1.6078,136300000.0
2005-07-06 14:53:00,1.6079,1.608,1.6074,1.608,136300000.0
2005-07-06 14:54:00,1.6081,1.6081,1.6073,1.6073,136300000.0
2005-07-06 14:55:00,1.6075,1.6077,1.6072,1.6075,136300000.0
2005-07-06 14:56:00,1.6074,1.6078,1.6072,1.6076,136300000.0
2005-07-06 14:57:00,1.6075,1.6076,1.607,1.6074,136300000.0
2005-07-06 14:58:00,1.6071,1.6075,1.6071,1.6074,136300000.0
2005-07-06 14:59:00,1.6073,1.6075,1.6071,1.6075,136300000.0
2005-07-06 15:00:00,1.6074,1.6075,1.6072,1.6074,136300000.0
2005-07-06 15:01:00,1.6075,1.6075,1.6074,1.6074,136300000.0
2005-07-06 15:02:00,1.6072,1.6076,1.6072,1.6076,136300000.0
2005-07-06 15:03:00,1.6075,1.6078,1.6074,1.6076,136300000.0
2005-07-06 15:04:00,1.6077,1.6078,1.6073,1.6074,136300000.0
2005-07-06 15:05:00,1.6073,1.6075,1.6072,1.6073,136300000.0
2005-07-06 15:06:00,1.6072,1.6074,1.6068,1.607,136300000.0
2005-07-06 15:07:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-07-06 15:08:00,1.6066,1.6068,1.6065,1.6067,136300000.0
2005-07-06 15:09:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-07-06 15:10:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-07-06 15:11:00,1.6065,1.6065,1.6062,1.6064,136300000.0
2005-07-06 15:12:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2005-07-06 15:13:00,1.6068,1.6068,1.6065,1.6068,136300000.0
2005-07-06 15:15:00,1.6069,1.607,1.6068,1.607,136300000.0
2005-07-06 15:16:00,1.6069,1.6069,1.6067,1.6067,136300000.0
2005-07-06 15:17:00,1.6068,1.607,1.6066,1.607,136300000.0
2005-07-06 15:18:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2005-07-06 15:19:00,1.6068,1.607,1.6068,1.607,136300000.0
2005-07-06 15:20:00,1.6072,1.6072,1.6066,1.6069,136300000.0
2005-07-06 15:21:00,1.607,1.6071,1.6068,1.6068,136300000.0
2005-07-06 15:22:00,1.6069,1.6072,1.6068,1.6071,136300000.0
2005-07-06 15:23:00,1.6072,1.6072,1.6068,1.6068,136300000.0
2005-07-06 15:24:00,1.6069,1.6077,1.6069,1.6075,136300000.0
2005-07-06 15:25:00,1.6075,1.6077,1.6072,1.6072,136300000.0
2005-07-06 15:26:00,1.6074,1.6075,1.6072,1.6074,136300000.0
2005-07-06 15:27:00,1.6072,1.6074,1.6071,1.6071,136300000.0
2005-07-06 15:28:00,1.6072,1.6076,1.6071,1.6071,136300000.0
2005-07-06 15:29:00,1.6072,1.6074,1.6068,1.6069,136300000.0
2005-07-06 15:30:00,1.6071,1.6072,1.6068,1.6069,136300000.0
2005-07-06 15:31:00,1.6068,1.6069,1.6067,1.6068,136300000.0
2005-07-06 15:32:00,1.6067,1.6076,1.6067,1.6075,136300000.0
2005-07-06 15:33:00,1.6076,1.6076,1.6072,1.6072,136300000.0
2005-07-06 15:34:00,1.6073,1.6078,1.6071,1.6078,136300000.0
2005-07-06 15:35:00,1.608,1.6081,1.6074,1.6076,136300000.0
2005-07-06 15:36:00,1.6077,1.6079,1.6075,1.6077,136300000.0
2005-07-06 15:37:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2005-07-06 15:38:00,1.6078,1.6081,1.6077,1.6077,136300000.0
2005-07-06 15:39:00,1.6078,1.6078,1.6074,1.6078,136300000.0
2005-07-06 15:40:00,1.6077,1.6078,1.6073,1.6074,136300000.0
2005-07-06 15:41:00,1.6073,1.6077,1.6073,1.6076,136300000.0
2005-07-06 15:42:00,1.6075,1.6079,1.6075,1.6076,136300000.0
2005-07-06 15:43:00,1.6077,1.608,1.6076,1.6077,136300000.0
2005-07-06 15:44:00,1.6078,1.6084,1.6075,1.6081,136300000.0
2005-07-06 15:45:00,1.6082,1.6084,1.6081,1.6084,136300000.0
2005-07-06 15:46:00,1.6085,1.6089,1.6082,1.6084,136300000.0
2005-07-06 15:47:00,1.6085,1.6089,1.6082,1.6087,136300000.0
2005-07-06 15:48:00,1.6086,1.6091,1.6085,1.6088,136300000.0
2005-07-06 15:49:00,1.6085,1.6087,1.6077,1.6082,136300000.0
2005-07-06 15:50:00,1.6081,1.6084,1.608,1.6084,136300000.0
2005-07-06 15:51:00,1.6083,1.6086,1.6078,1.6078,136300000.0
2005-07-06 15:52:00,1.6077,1.6079,1.6068,1.6069,136300000.0
2005-07-06 15:53:00,1.6072,1.6077,1.607,1.6073,136300000.0
2005-07-06 15:54:00,1.6074,1.6075,1.6072,1.6072,136300000.0
2005-07-06 15:55:00,1.6071,1.6071,1.6069,1.607,136300000.0
2005-07-06 15:56:00,1.6071,1.6073,1.607,1.6072,136300000.0
2005-07-06 15:57:00,1.6071,1.6073,1.6071,1.6072,136300000.0
2005-07-06 15:58:00,1.6071,1.6071,1.6069,1.607,136300000.0
2005-07-06 15:59:00,1.6072,1.6073,1.607,1.6073,136300000.0
2005-07-06 16:00:00,1.6075,1.6075,1.6058,1.6065,136300000.0
2005-07-06 16:01:00,1.6064,1.6066,1.6056,1.6057,136300000.0
2005-07-06 16:02:00,1.606,1.6066,1.6058,1.6058,136300000.0
2005-07-06 16:03:00,1.6059,1.6064,1.6055,1.6062,136300000.0
2005-07-06 16:04:00,1.6059,1.6059,1.6053,1.6053,136300000.0
2005-07-06 16:05:00,1.6052,1.6059,1.6052,1.6057,136300000.0
2005-07-06 16:06:00,1.6055,1.6063,1.6055,1.6061,136300000.0
2005-07-06 16:07:00,1.606,1.6066,1.6059,1.6066,136300000.0
2005-07-06 16:08:00,1.6068,1.6072,1.6063,1.6072,136300000.0
2005-07-06 16:09:00,1.6073,1.6074,1.6065,1.6069,136300000.0
2005-07-06 16:10:00,1.607,1.6075,1.6068,1.6069,136300000.0
2005-07-06 16:11:00,1.6071,1.6071,1.6065,1.6066,136300000.0
2005-07-06 16:12:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2005-07-06 16:13:00,1.6065,1.6068,1.6061,1.6064,136300000.0
2005-07-06 16:14:00,1.6063,1.6068,1.6061,1.6066,136300000.0
2005-07-06 16:15:00,1.6063,1.6069,1.6062,1.6068,136300000.0
2005-07-06 16:16:00,1.6067,1.6067,1.6053,1.6056,136300000.0
2005-07-06 16:17:00,1.6058,1.6066,1.6058,1.6063,136300000.0
2005-07-06 16:18:00,1.6065,1.6068,1.6061,1.6066,136300000.0
2005-07-06 16:19:00,1.6068,1.6068,1.6058,1.6062,136300000.0
2005-07-06 16:20:00,1.6061,1.6067,1.6061,1.6067,136300000.0
2005-07-06 16:21:00,1.6068,1.6068,1.6064,1.6068,136300000.0
2005-07-06 16:22:00,1.6067,1.6069,1.6062,1.6064,136300000.0
2005-07-06 16:23:00,1.6063,1.6071,1.6063,1.6066,136300000.0
2005-07-06 16:24:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2005-07-06 16:25:00,1.6064,1.6072,1.6064,1.6068,136300000.0
2005-07-06 16:26:00,1.6069,1.6074,1.6067,1.6068,136300000.0
2005-07-06 16:27:00,1.6069,1.607,1.6064,1.6068,136300000.0
2005-07-06 16:28:00,1.6067,1.6069,1.6065,1.6065,136300000.0
2005-07-06 16:29:00,1.6064,1.6071,1.6064,1.6069,136300000.0
2005-07-06 16:30:00,1.6068,1.6073,1.6068,1.6069,136300000.0
2005-07-06 16:31:00,1.6071,1.6073,1.6066,1.6066,136300000.0
2005-07-06 16:32:00,1.6067,1.6068,1.6061,1.6065,136300000.0
2005-07-06 16:33:00,1.6064,1.6066,1.6061,1.6062,136300000.0
2005-07-06 16:34:00,1.6067,1.6069,1.6065,1.6068,136300000.0
2005-07-06 16:35:00,1.6066,1.6067,1.606,1.6062,136300000.0
2005-07-06 16:36:00,1.6063,1.6063,1.6058,1.6061,136300000.0
2005-07-06 16:37:00,1.6059,1.6061,1.6057,1.6058,136300000.0
2005-07-06 16:38:00,1.606,1.6063,1.6058,1.6062,136300000.0
2005-07-06 16:39:00,1.6061,1.6065,1.6058,1.6065,136300000.0
2005-07-06 16:40:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-07-06 16:41:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2005-07-06 16:42:00,1.6062,1.6065,1.6061,1.6061,136300000.0
2005-07-06 16:43:00,1.606,1.6062,1.6058,1.606,136300000.0
2005-07-06 16:44:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2005-07-06 16:45:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2005-07-06 16:46:00,1.6061,1.6065,1.6059,1.6065,136300000.0
2005-07-06 16:47:00,1.6064,1.6067,1.6063,1.6065,136300000.0
2005-07-06 16:48:00,1.6067,1.6068,1.606,1.6064,136300000.0
2005-07-06 16:49:00,1.6063,1.6064,1.606,1.6062,136300000.0
2005-07-06 16:50:00,1.6063,1.6065,1.6062,1.6062,136300000.0
2005-07-06 16:51:00,1.6063,1.6065,1.6059,1.6061,136300000.0
2005-07-06 16:52:00,1.606,1.6061,1.6058,1.606,136300000.0
2005-07-06 16:53:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2005-07-06 16:54:00,1.6063,1.6066,1.606,1.6061,136300000.0
2005-07-06 16:55:00,1.6059,1.6063,1.6056,1.6059,136300000.0
2005-07-06 16:56:00,1.6058,1.606,1.6057,1.6059,136300000.0
2005-07-06 16:57:00,1.6057,1.6061,1.6057,1.6058,136300000.0
2005-07-06 16:58:00,1.6057,1.6058,1.6053,1.6054,136300000.0
2005-07-06 16:59:00,1.6052,1.606,1.6048,1.6058,136300000.0
2005-07-06 17:00:00,1.6056,1.6062,1.6054,1.606,136300000.0
2005-07-06 17:01:00,1.6061,1.6062,1.6058,1.6058,136300000.0
2005-07-06 17:02:00,1.6057,1.6058,1.6055,1.6058,136300000.0
2005-07-06 17:03:00,1.6057,1.6059,1.6056,1.6057,136300000.0
2005-07-06 17:04:00,1.6056,1.606,1.6053,1.6054,136300000.0
2005-07-06 17:05:00,1.6053,1.6054,1.605,1.6053,136300000.0
2005-07-06 17:06:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2005-07-06 17:07:00,1.6055,1.6057,1.6055,1.6056,136300000.0
2005-07-06 17:08:00,1.6055,1.6058,1.6054,1.6057,136300000.0
2005-07-06 17:09:00,1.6056,1.6057,1.6044,1.6053,136300000.0
2005-07-06 17:10:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2005-07-06 17:11:00,1.6053,1.6057,1.6049,1.6054,136300000.0
2005-07-06 17:12:00,1.6055,1.6057,1.6053,1.6056,136300000.0
2005-07-06 17:13:00,1.6054,1.6057,1.6053,1.6057,136300000.0
2005-07-06 17:14:00,1.6055,1.6057,1.6054,1.6055,136300000.0
2005-07-06 17:15:00,1.6056,1.6059,1.6056,1.6057,136300000.0
2005-07-06 17:16:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-07-06 17:17:00,1.606,1.606,1.6055,1.6055,136300000.0
2005-07-06 17:18:00,1.6058,1.606,1.605,1.605,136300000.0
2005-07-06 17:19:00,1.6051,1.6056,1.605,1.6055,136300000.0
2005-07-06 17:20:00,1.6058,1.6058,1.6054,1.6055,136300000.0
2005-07-06 17:21:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-07-06 17:22:00,1.6053,1.6055,1.6051,1.6054,136300000.0
2005-07-06 17:23:00,1.6052,1.6059,1.6052,1.6056,136300000.0
2005-07-06 17:24:00,1.6057,1.606,1.6054,1.6058,136300000.0
2005-07-06 17:25:00,1.6055,1.6063,1.6055,1.6059,136300000.0
2005-07-06 17:26:00,1.6058,1.6065,1.6058,1.6064,136300000.0
2005-07-06 17:27:00,1.6065,1.6068,1.6056,1.6062,136300000.0
2005-07-06 17:28:00,1.606,1.6061,1.6058,1.6059,136300000.0
2005-07-06 17:29:00,1.606,1.606,1.6056,1.6057,136300000.0
2005-07-06 17:30:00,1.6059,1.606,1.6056,1.6057,136300000.0
2005-07-06 17:31:00,1.6058,1.606,1.6056,1.6056,136300000.0
2005-07-06 17:32:00,1.6057,1.6058,1.6055,1.6055,136300000.0
2005-07-06 17:33:00,1.6057,1.6058,1.6056,1.6058,136300000.0
2005-07-06 17:34:00,1.6059,1.6059,1.6055,1.6057,136300000.0
2005-07-06 17:35:00,1.6058,1.6059,1.6056,1.6057,136300000.0
2005-07-06 17:36:00,1.6058,1.6059,1.6056,1.6057,136300000.0
2005-07-06 17:37:00,1.6056,1.6061,1.6056,1.6061,136300000.0
2005-07-06 17:38:00,1.6062,1.6064,1.6061,1.6062,136300000.0
2005-07-06 17:39:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2005-07-06 17:40:00,1.6062,1.607,1.6057,1.607,136300000.0
2005-07-06 17:41:00,1.6069,1.6076,1.6069,1.6075,136300000.0
2005-07-06 17:42:00,1.6076,1.6082,1.6074,1.6077,136300000.0
2005-07-06 17:43:00,1.6075,1.6079,1.6071,1.6075,136300000.0
2005-07-06 17:44:00,1.6076,1.6078,1.6074,1.6078,136300000.0
2005-07-06 17:45:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2005-07-06 17:46:00,1.6076,1.6078,1.6076,1.6076,136300000.0
2005-07-06 17:47:00,1.6077,1.6078,1.6073,1.6077,136300000.0
2005-07-06 17:48:00,1.6076,1.6077,1.6075,1.6075,136300000.0
2005-07-06 17:49:00,1.6076,1.6079,1.6074,1.6077,136300000.0
2005-07-06 17:50:00,1.6075,1.608,1.6072,1.6072,136300000.0
2005-07-06 17:51:00,1.6071,1.6071,1.6067,1.6069,136300000.0
2005-07-06 17:52:00,1.607,1.6072,1.6068,1.6071,136300000.0
2005-07-06 17:53:00,1.6073,1.6074,1.6066,1.607,136300000.0
2005-07-06 17:54:00,1.6066,1.6072,1.6058,1.6072,136300000.0
2005-07-06 17:55:00,1.6073,1.6076,1.6071,1.6074,136300000.0
2005-07-06 17:56:00,1.6069,1.607,1.6066,1.6066,136300000.0
2005-07-06 17:57:00,1.6067,1.6072,1.6067,1.6071,136300000.0
2005-07-06 17:58:00,1.6073,1.608,1.6071,1.6074,136300000.0
2005-07-06 17:59:00,1.6072,1.6075,1.6071,1.6075,136300000.0
2005-07-06 18:00:00,1.6072,1.6077,1.6069,1.6074,136300000.0
2005-07-06 18:01:00,1.6076,1.6081,1.6074,1.6079,136300000.0
2005-07-06 18:02:00,1.6077,1.608,1.6076,1.6079,136300000.0
2005-07-06 18:03:00,1.608,1.608,1.6076,1.6077,136300000.0
2005-07-06 18:04:00,1.6081,1.6095,1.6081,1.6086,136300000.0
2005-07-06 18:05:00,1.6087,1.6087,1.6081,1.6084,136300000.0
2005-07-06 18:06:00,1.6081,1.6086,1.6078,1.6084,136300000.0
2005-07-06 18:07:00,1.608,1.6081,1.6074,1.6074,136300000.0
2005-07-06 18:08:00,1.6073,1.6076,1.6066,1.6066,136300000.0
2005-07-06 18:09:00,1.6064,1.6071,1.6064,1.6069,136300000.0
2005-07-06 18:10:00,1.6071,1.6071,1.6065,1.6069,136300000.0
2005-07-06 18:11:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-07-06 18:12:00,1.6068,1.6072,1.6068,1.6071,136300000.0
2005-07-06 18:13:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-07-06 18:14:00,1.6065,1.6069,1.6063,1.6064,136300000.0
2005-07-06 18:15:00,1.6068,1.6073,1.6064,1.6069,136300000.0
2005-07-06 18:16:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-06 18:17:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2005-07-06 18:18:00,1.6069,1.6073,1.6068,1.6073,136300000.0
2005-07-06 18:19:00,1.6072,1.6078,1.6072,1.6072,136300000.0
2005-07-06 18:20:00,1.6073,1.6073,1.6069,1.6071,136300000.0
2005-07-06 18:21:00,1.6072,1.6074,1.6068,1.6068,136300000.0
2005-07-06 18:22:00,1.6066,1.6072,1.6066,1.6069,136300000.0
2005-07-06 18:23:00,1.6071,1.6077,1.6069,1.6077,136300000.0
2005-07-06 18:24:00,1.6074,1.6084,1.6074,1.608,136300000.0
2005-07-06 18:25:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-07-06 18:26:00,1.6083,1.6089,1.6081,1.6089,136300000.0
2005-07-06 18:27:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-07-06 18:28:00,1.6086,1.6089,1.6086,1.6087,136300000.0
2005-07-06 18:29:00,1.6089,1.6089,1.6078,1.6078,136300000.0
2005-07-06 18:30:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-07-06 18:31:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-07-06 18:32:00,1.6078,1.608,1.6073,1.6076,136300000.0
2005-07-06 18:33:00,1.6074,1.6077,1.6066,1.6071,136300000.0
2005-07-06 18:34:00,1.6074,1.6078,1.6071,1.6074,136300000.0
2005-07-06 18:35:00,1.6077,1.608,1.6077,1.6077,136300000.0
2005-07-06 18:36:00,1.6074,1.6078,1.6074,1.6074,136300000.0
2005-07-06 18:37:00,1.6073,1.6077,1.6073,1.6074,136300000.0
2005-07-06 18:38:00,1.6076,1.6083,1.6076,1.6083,136300000.0
2005-07-06 18:39:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-07-06 18:40:00,1.6089,1.6098,1.6089,1.6096,136300000.0
2005-07-06 18:41:00,1.6098,1.6099,1.6093,1.6099,136300000.0
2005-07-06 18:42:00,1.6098,1.6098,1.6094,1.6094,136300000.0
2005-07-06 18:43:00,1.6092,1.6094,1.6089,1.6091,136300000.0
2005-07-06 18:44:00,1.6089,1.6096,1.6089,1.6096,136300000.0
2005-07-06 18:45:00,1.6094,1.6099,1.6091,1.6099,136300000.0
2005-07-06 18:46:00,1.6101,1.6102,1.6098,1.6101,136300000.0
2005-07-06 18:47:00,1.6099,1.6104,1.6096,1.6104,136300000.0
2005-07-06 18:48:00,1.6103,1.6109,1.6102,1.6107,136300000.0
2005-07-06 18:49:00,1.6104,1.6115,1.6104,1.6115,136300000.0
2005-07-06 18:50:00,1.6116,1.6118,1.6113,1.6118,136300000.0
2005-07-06 18:51:00,1.6117,1.6122,1.6117,1.6122,136300000.0
2005-07-06 18:52:00,1.6119,1.6133,1.6112,1.6112,136300000.0
2005-07-06 18:53:00,1.611,1.6118,1.6109,1.6117,136300000.0
2005-07-06 18:54:00,1.6121,1.6121,1.6109,1.6112,136300000.0
2005-07-06 18:55:00,1.611,1.6114,1.6107,1.6114,136300000.0
2005-07-06 18:56:00,1.6113,1.6116,1.6112,1.6115,136300000.0
2005-07-06 18:57:00,1.6114,1.6116,1.6113,1.6115,136300000.0
2005-07-06 18:58:00,1.6114,1.6114,1.6107,1.6107,136300000.0
2005-07-06 18:59:00,1.6109,1.6113,1.6107,1.6113,136300000.0
2005-07-06 19:00:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2005-07-06 19:01:00,1.6112,1.6114,1.6107,1.6112,136300000.0
2005-07-06 19:02:00,1.6114,1.6117,1.6113,1.6115,136300000.0
2005-07-06 19:03:00,1.6114,1.6114,1.6109,1.6113,136300000.0
2005-07-06 19:04:00,1.6115,1.6115,1.6102,1.6102,136300000.0
2005-07-06 19:05:00,1.6102,1.6103,1.6098,1.6103,136300000.0
2005-07-06 19:06:00,1.6102,1.6109,1.6101,1.6107,136300000.0
2005-07-06 19:07:00,1.6106,1.6107,1.6102,1.6107,136300000.0
2005-07-06 19:08:00,1.6106,1.6109,1.6103,1.6103,136300000.0
2005-07-06 19:09:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2005-07-06 19:10:00,1.6107,1.6107,1.6104,1.6105,136300000.0
2005-07-06 19:11:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-07-06 19:12:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-07-06 19:13:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2005-07-06 19:14:00,1.6103,1.6103,1.6096,1.6098,136300000.0
2005-07-06 19:15:00,1.6099,1.6103,1.6098,1.6103,136300000.0
2005-07-06 19:16:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2005-07-06 19:17:00,1.6104,1.6104,1.6096,1.6098,136300000.0
2005-07-06 19:18:00,1.6099,1.6101,1.6096,1.6098,136300000.0
2005-07-06 19:19:00,1.6096,1.6102,1.6096,1.6102,136300000.0
2005-07-06 19:20:00,1.6101,1.6102,1.6096,1.6099,136300000.0
2005-07-06 19:21:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2005-07-06 19:22:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2005-07-06 19:23:00,1.6102,1.6106,1.6102,1.6104,136300000.0
2005-07-06 19:24:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-07-06 19:27:00,1.6106,1.6106,1.6102,1.6102,136300000.0
2005-07-06 19:28:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-07-06 19:29:00,1.6106,1.6106,1.6102,1.6104,136300000.0
2005-07-06 19:30:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-07-06 19:31:00,1.6103,1.6103,1.6101,1.6102,136300000.0
2005-07-06 19:32:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-07-06 19:33:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2005-07-06 19:34:00,1.6101,1.6102,1.6099,1.6099,136300000.0
2005-07-06 19:35:00,1.6098,1.6098,1.6094,1.6098,136300000.0
2005-07-06 19:36:00,1.6099,1.6099,1.6095,1.6096,136300000.0
2005-07-06 19:38:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-07-06 19:40:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-07-06 19:41:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-07-06 19:42:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-07-06 19:43:00,1.6096,1.6096,1.6091,1.6092,136300000.0
2005-07-06 19:44:00,1.6094,1.6094,1.6089,1.6089,136300000.0
2005-07-06 19:45:00,1.6092,1.6092,1.6086,1.6089,136300000.0
2005-07-06 19:46:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2005-07-06 19:47:00,1.6091,1.6091,1.6087,1.6089,136300000.0
2005-07-06 19:48:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2005-07-06 19:49:00,1.6092,1.6092,1.6089,1.6092,136300000.0
2005-07-06 19:50:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2005-07-06 19:51:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-06 19:52:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-07-06 19:53:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2005-07-06 19:54:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-07-06 19:55:00,1.6087,1.6092,1.6086,1.6091,136300000.0
2005-07-06 19:56:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2005-07-06 19:57:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-06 19:58:00,1.6087,1.6088,1.608,1.6084,136300000.0
2005-07-06 19:59:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-07-06 20:00:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-07-06 20:01:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-07-06 20:02:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-07-06 20:03:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-06 20:04:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2005-07-06 20:05:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-07-06 20:06:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-06 20:08:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-07-06 20:09:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-07-06 20:10:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2005-07-06 20:11:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-06 20:12:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-07-06 20:15:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2005-07-06 20:16:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-07-06 20:17:00,1.6089,1.6089,1.6083,1.6083,136300000.0
2005-07-06 20:18:00,1.6084,1.6089,1.6084,1.6084,136300000.0
2005-07-06 20:19:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2005-07-06 20:21:00,1.6087,1.6088,1.6083,1.6084,136300000.0
2005-07-06 20:22:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-07-06 20:24:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-07-06 20:25:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2005-07-06 20:26:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-07-06 20:27:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-07-06 20:28:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-07-06 20:29:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-07-06 20:31:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2005-07-06 20:32:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-07-06 20:33:00,1.6084,1.6086,1.6083,1.6083,136300000.0
2005-07-06 20:34:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2005-07-06 20:35:00,1.6083,1.6083,1.6073,1.6081,136300000.0
2005-07-06 20:36:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-07-06 20:37:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-07-06 20:38:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-07-06 20:39:00,1.6087,1.6089,1.6086,1.6088,136300000.0
2005-07-06 20:40:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2005-07-06 20:41:00,1.6088,1.6091,1.6088,1.6088,136300000.0
2005-07-06 20:42:00,1.6089,1.6091,1.6086,1.6091,136300000.0
2005-07-06 20:43:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2005-07-06 20:44:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-07-06 20:45:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-07-06 20:46:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2005-07-06 20:47:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2005-07-06 20:48:00,1.6093,1.6098,1.6091,1.6096,136300000.0
2005-07-06 20:49:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-07-06 20:50:00,1.6092,1.6095,1.6092,1.6093,136300000.0
2005-07-06 20:52:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2005-07-06 20:53:00,1.6095,1.6099,1.6095,1.6099,136300000.0
2005-07-06 20:54:00,1.6088,1.6099,1.6088,1.6094,136300000.0
2005-07-06 20:55:00,1.6093,1.6094,1.6091,1.6092,136300000.0
2005-07-06 20:56:00,1.6093,1.6093,1.6089,1.6093,136300000.0
2005-07-06 20:57:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2005-07-06 20:58:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-07-06 20:59:00,1.6096,1.6104,1.6095,1.6104,136300000.0
2005-07-06 21:00:00,1.6103,1.6104,1.6099,1.6104,136300000.0
2005-07-06 21:01:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2005-07-06 21:02:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-07-06 21:03:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-07-06 21:04:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2005-07-06 21:05:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-07-06 21:06:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-07-06 21:07:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-07-06 21:08:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-07-06 21:09:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2005-07-06 21:10:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-07-06 21:11:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-07-06 21:12:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-06 21:13:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2005-07-06 21:14:00,1.6095,1.6096,1.6092,1.6095,136300000.0
2005-07-06 21:15:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-07-06 21:16:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-07-06 21:18:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-06 21:19:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-07-06 21:20:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-07-06 21:22:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-07-06 21:23:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-06 21:24:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-06 21:25:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-07-06 21:26:00,1.6091,1.6095,1.6089,1.6093,136300000.0
2005-07-06 21:27:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2005-07-06 21:28:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-06 21:29:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-07-06 21:31:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-06 21:34:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-07-06 21:37:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-07-06 21:38:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2005-07-06 21:39:00,1.6101,1.6102,1.6095,1.6101,136300000.0
2005-07-06 21:40:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2005-07-06 21:41:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-07-06 21:43:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2005-07-06 21:44:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-07-06 21:45:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-06 21:46:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-07-06 21:48:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-06 21:49:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-07-06 21:50:00,1.6099,1.6101,1.6099,1.6099,136300000.0
2005-07-06 21:51:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-07-06 21:52:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-07-06 21:53:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-07-06 21:55:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-07-06 21:56:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-07-06 21:57:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-07-06 21:58:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-07-06 21:59:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2005-07-06 22:00:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-06 22:01:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2005-07-06 22:02:00,1.6092,1.6094,1.6087,1.6094,136300000.0
2005-07-06 22:03:00,1.6093,1.6093,1.6089,1.6089,136300000.0
2005-07-06 22:04:00,1.6092,1.6096,1.6092,1.6095,136300000.0
2005-07-06 22:05:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-07-06 22:07:00,1.6093,1.6095,1.6092,1.6093,136300000.0
2005-07-06 22:08:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-07-06 22:09:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-07-06 22:10:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2005-07-06 22:11:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-07-06 22:12:00,1.6088,1.6092,1.6086,1.6088,136300000.0
2005-07-06 22:14:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2005-07-06 22:15:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2005-07-06 22:16:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-06 22:17:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-07-06 22:18:00,1.6089,1.6094,1.6089,1.6091,136300000.0
2005-07-06 22:19:00,1.6092,1.6094,1.6091,1.6093,136300000.0
2005-07-06 22:20:00,1.6094,1.6095,1.6092,1.6093,136300000.0
2005-07-06 22:22:00,1.6092,1.6093,1.6089,1.6093,136300000.0
2005-07-06 22:24:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-07-06 22:25:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-07-06 22:26:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-07-06 22:27:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-07-06 22:28:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-07-06 22:29:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2005-07-06 22:30:00,1.6093,1.6095,1.6092,1.6095,136300000.0
2005-07-06 22:31:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2005-07-06 22:32:00,1.6094,1.6095,1.6092,1.6092,136300000.0
2005-07-06 22:33:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-07-06 22:34:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-07-06 22:35:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-07-06 22:36:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-07-06 22:37:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-07-06 22:39:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2005-07-06 22:40:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-07-06 22:41:00,1.6092,1.6092,1.6088,1.6088,136300000.0
2005-07-06 22:42:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-07-06 22:43:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2005-07-06 22:44:00,1.6095,1.6095,1.6089,1.6089,136300000.0
2005-07-06 22:45:00,1.6092,1.6094,1.6092,1.6093,136300000.0
2005-07-06 22:46:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2005-07-06 22:47:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-07-06 22:48:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2005-07-06 22:49:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-07-06 22:50:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-07-06 22:52:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-07-06 22:53:00,1.6096,1.6107,1.6096,1.6107,136300000.0
2005-07-06 22:54:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-07-06 22:55:00,1.6109,1.6113,1.6107,1.6113,136300000.0
2005-07-06 22:56:00,1.6112,1.6121,1.6112,1.6119,136300000.0
2005-07-06 22:57:00,1.6118,1.6124,1.6117,1.6124,136300000.0
2005-07-06 22:58:00,1.6119,1.6134,1.6119,1.6134,136300000.0
2005-07-06 22:59:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-06 23:00:00,1.6134,1.6134,1.6121,1.6122,136300000.0
2005-07-06 23:01:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2005-07-06 23:02:00,1.6117,1.6122,1.6117,1.6121,136300000.0
2005-07-06 23:03:00,1.6119,1.6121,1.6114,1.6114,136300000.0
2005-07-06 23:04:00,1.6115,1.6115,1.6112,1.6113,136300000.0
2005-07-06 23:05:00,1.6114,1.6115,1.611,1.611,136300000.0
2005-07-06 23:06:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2005-07-06 23:08:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-06 23:09:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-06 23:10:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-07-06 23:11:00,1.6109,1.6112,1.6107,1.611,136300000.0
2005-07-06 23:12:00,1.6112,1.6118,1.6112,1.6116,136300000.0
2005-07-06 23:13:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-07-06 23:15:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-06 23:16:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-07-06 23:17:00,1.6116,1.6116,1.6112,1.6114,136300000.0
2005-07-06 23:18:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-07-06 23:19:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2005-07-06 23:20:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-07-06 23:21:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-06 23:22:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-07-06 23:23:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2005-07-06 23:24:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-07-06 23:25:00,1.6117,1.6118,1.6113,1.6113,136300000.0
2005-07-06 23:26:00,1.6112,1.6118,1.6112,1.6118,136300000.0
2005-07-06 23:27:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2005-07-06 23:28:00,1.6115,1.6115,1.611,1.611,136300000.0
2005-07-06 23:29:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-07-06 23:30:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-07-06 23:31:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-07-06 23:32:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2005-07-06 23:33:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-07-06 23:34:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-07-06 23:35:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2005-07-06 23:36:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2005-07-06 23:37:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-07-06 23:38:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-06 23:40:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-07-06 23:41:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-07-06 23:42:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2005-07-06 23:43:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-07-06 23:46:00,1.6129,1.6134,1.6129,1.6134,136300000.0
2005-07-06 23:47:00,1.6133,1.6139,1.6133,1.6136,136300000.0
2005-07-06 23:48:00,1.6139,1.6141,1.6136,1.6139,136300000.0
2005-07-06 23:49:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-06 23:50:00,1.6141,1.6143,1.6134,1.6134,136300000.0
2005-07-06 23:51:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-07-06 23:52:00,1.6136,1.6137,1.6131,1.6136,136300000.0
2005-07-06 23:53:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2005-07-06 23:54:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-07-06 23:55:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-07-06 23:56:00,1.6139,1.6139,1.6134,1.6137,136300000.0
2005-07-06 23:57:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2005-07-06 23:58:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-07-06 23:59:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-07 00:01:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2005-07-07 00:02:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2005-07-07 00:03:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2005-07-07 00:05:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-07-07 00:06:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-07 00:07:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2005-07-07 00:08:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-07-07 00:09:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-07 00:10:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-07-07 00:11:00,1.613,1.6134,1.613,1.6131,136300000.0
2005-07-07 00:12:00,1.6134,1.6134,1.6129,1.6131,136300000.0
2005-07-07 00:14:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-07-07 00:15:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-07-07 00:16:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-07-07 00:17:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-07-07 00:18:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-07-07 00:19:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-07-07 00:22:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-07-07 00:24:00,1.613,1.613,1.6127,1.613,136300000.0
2005-07-07 00:25:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-07-07 00:26:00,1.613,1.6131,1.6129,1.6129,136300000.0
2005-07-07 00:27:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-07-07 00:28:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2005-07-07 00:29:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-07 00:30:00,1.6129,1.6129,1.6125,1.6129,136300000.0
2005-07-07 00:31:00,1.6127,1.613,1.6124,1.6124,136300000.0
2005-07-07 00:32:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-07-07 00:33:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-07-07 00:34:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-07 00:35:00,1.6121,1.6122,1.6116,1.6116,136300000.0
2005-07-07 00:36:00,1.6119,1.6119,1.6115,1.6118,136300000.0
2005-07-07 00:37:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-07-07 00:38:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2005-07-07 00:39:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-07-07 00:40:00,1.6121,1.6121,1.6117,1.6119,136300000.0
2005-07-07 00:41:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2005-07-07 00:42:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-07 00:43:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-07-07 00:44:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-07-07 00:47:00,1.6124,1.6129,1.6124,1.6127,136300000.0
2005-07-07 00:49:00,1.6125,1.613,1.6125,1.6129,136300000.0
2005-07-07 00:50:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-07-07 00:52:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-07-07 00:53:00,1.6131,1.6134,1.6129,1.6134,136300000.0
2005-07-07 00:54:00,1.6136,1.6139,1.6133,1.6139,136300000.0
2005-07-07 00:55:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2005-07-07 00:56:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-07-07 00:57:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2005-07-07 00:58:00,1.6138,1.6141,1.6137,1.6138,136300000.0
2005-07-07 00:59:00,1.6141,1.6141,1.6136,1.6138,136300000.0
2005-07-07 01:00:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2005-07-07 01:01:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2005-07-07 01:02:00,1.6139,1.6142,1.6139,1.6139,136300000.0
2005-07-07 01:03:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2005-07-07 01:04:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-07 01:05:00,1.6136,1.6138,1.6134,1.6136,136300000.0
2005-07-07 01:06:00,1.6138,1.6139,1.6134,1.6139,136300000.0
2005-07-07 01:07:00,1.6138,1.6142,1.6138,1.6139,136300000.0
2005-07-07 01:08:00,1.6141,1.6148,1.6141,1.6145,136300000.0
2005-07-07 01:09:00,1.6146,1.6146,1.6141,1.6142,136300000.0
2005-07-07 01:10:00,1.6143,1.6143,1.6138,1.6138,136300000.0
2005-07-07 01:11:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2005-07-07 01:12:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2005-07-07 01:13:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2005-07-07 01:14:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-07-07 01:15:00,1.6138,1.6138,1.6134,1.6136,136300000.0
2005-07-07 01:16:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2005-07-07 01:17:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2005-07-07 01:18:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-07-07 01:19:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2005-07-07 01:20:00,1.6146,1.6146,1.6143,1.6145,136300000.0
2005-07-07 01:21:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2005-07-07 01:22:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-07-07 01:23:00,1.615,1.615,1.6145,1.6146,136300000.0
2005-07-07 01:24:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2005-07-07 01:25:00,1.6148,1.6149,1.6141,1.6144,136300000.0
2005-07-07 01:26:00,1.6143,1.6143,1.6136,1.6141,136300000.0
2005-07-07 01:27:00,1.6139,1.6143,1.6138,1.6142,136300000.0
2005-07-07 01:28:00,1.6138,1.6141,1.6138,1.6138,136300000.0
2005-07-07 01:29:00,1.6139,1.6144,1.6131,1.6144,136300000.0
2005-07-07 01:30:00,1.6145,1.6145,1.6133,1.6133,136300000.0
2005-07-07 01:31:00,1.6134,1.6144,1.6134,1.6143,136300000.0
2005-07-07 01:32:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2005-07-07 01:33:00,1.6146,1.6146,1.6141,1.6142,136300000.0
2005-07-07 01:34:00,1.6143,1.6151,1.6139,1.6145,136300000.0
2005-07-07 01:35:00,1.6144,1.6145,1.6141,1.6142,136300000.0
2005-07-07 01:36:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-07-07 01:37:00,1.6142,1.6142,1.6138,1.6138,136300000.0
2005-07-07 01:38:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2005-07-07 01:39:00,1.6139,1.6143,1.6134,1.6139,136300000.0
2005-07-07 01:40:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-07-07 01:41:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-07-07 01:42:00,1.6145,1.6145,1.6141,1.6145,136300000.0
2005-07-07 01:43:00,1.6144,1.6145,1.6138,1.6142,136300000.0
2005-07-07 01:44:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-07-07 01:45:00,1.6138,1.6141,1.6137,1.6139,136300000.0
2005-07-07 01:46:00,1.6141,1.6143,1.6139,1.6141,136300000.0
2005-07-07 01:47:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-07-07 01:48:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-07 01:49:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-07-07 01:50:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2005-07-07 01:51:00,1.6136,1.6139,1.6134,1.6138,136300000.0
2005-07-07 01:52:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-07 01:53:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-07 01:54:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-07-07 01:55:00,1.6131,1.6134,1.6127,1.613,136300000.0
2005-07-07 01:56:00,1.6131,1.6133,1.613,1.6131,136300000.0
2005-07-07 01:57:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-07-07 01:58:00,1.613,1.613,1.6127,1.613,136300000.0
2005-07-07 01:59:00,1.613,1.613,1.6127,1.6128,136300000.0
2005-07-07 02:00:00,1.6131,1.6131,1.6127,1.6128,136300000.0
2005-07-07 02:01:00,1.613,1.613,1.6125,1.613,136300000.0
2005-07-07 02:02:00,1.613,1.6133,1.6125,1.6128,136300000.0
2005-07-07 02:03:00,1.613,1.6131,1.6127,1.6131,136300000.0
2005-07-07 02:04:00,1.613,1.6131,1.6127,1.6131,136300000.0
2005-07-07 02:05:00,1.6131,1.6133,1.6129,1.613,136300000.0
2005-07-07 02:06:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-07 02:07:00,1.6133,1.6137,1.6133,1.6134,136300000.0
2005-07-07 02:08:00,1.6136,1.6138,1.6134,1.6138,136300000.0
2005-07-07 02:09:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-07-07 02:10:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-07-07 02:11:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-07-07 02:12:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-07-07 02:13:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2005-07-07 02:14:00,1.6136,1.6139,1.6134,1.6134,136300000.0
2005-07-07 02:15:00,1.6136,1.6138,1.6136,1.6136,136300000.0
2005-07-07 02:16:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-07-07 02:17:00,1.6138,1.6143,1.6138,1.6143,136300000.0
2005-07-07 02:18:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-07-07 02:19:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-07-07 02:20:00,1.6146,1.6146,1.6143,1.6144,136300000.0
2005-07-07 02:21:00,1.6142,1.6145,1.6139,1.6141,136300000.0
2005-07-07 02:22:00,1.6139,1.6143,1.6139,1.6141,136300000.0
2005-07-07 02:23:00,1.6142,1.6144,1.6141,1.6141,136300000.0
2005-07-07 02:24:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2005-07-07 02:25:00,1.6142,1.6143,1.6139,1.6142,136300000.0
2005-07-07 02:26:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-07-07 02:27:00,1.6141,1.6142,1.6138,1.6139,136300000.0
2005-07-07 02:28:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2005-07-07 02:29:00,1.6142,1.6142,1.6138,1.6139,136300000.0
2005-07-07 02:30:00,1.6138,1.6142,1.6138,1.6141,136300000.0
2005-07-07 02:31:00,1.6142,1.6144,1.6139,1.6141,136300000.0
2005-07-07 02:32:00,1.6142,1.6142,1.6137,1.6139,136300000.0
2005-07-07 02:33:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2005-07-07 02:34:00,1.6141,1.6144,1.6139,1.6143,136300000.0
2005-07-07 02:35:00,1.6144,1.6144,1.6141,1.6144,136300000.0
2005-07-07 02:36:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2005-07-07 02:37:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2005-07-07 02:38:00,1.6148,1.6148,1.6142,1.6145,136300000.0
2005-07-07 02:39:00,1.6144,1.6145,1.6139,1.6143,136300000.0
2005-07-07 02:40:00,1.6142,1.6143,1.6139,1.6142,136300000.0
2005-07-07 02:41:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2005-07-07 02:42:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-07-07 02:43:00,1.6139,1.6144,1.6139,1.6143,136300000.0
2005-07-07 02:44:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2005-07-07 02:45:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-07-07 02:46:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-07-07 02:47:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2005-07-07 02:48:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-07-07 02:49:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-07-07 02:50:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2005-07-07 02:51:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2005-07-07 02:52:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2005-07-07 02:53:00,1.6139,1.6142,1.6137,1.6141,136300000.0
2005-07-07 02:54:00,1.6139,1.6143,1.6139,1.6142,136300000.0
2005-07-07 02:55:00,1.6143,1.6144,1.6139,1.6139,136300000.0
2005-07-07 02:56:00,1.6142,1.6145,1.6139,1.6145,136300000.0
2005-07-07 02:57:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2005-07-07 02:58:00,1.6141,1.6142,1.6137,1.6137,136300000.0
2005-07-07 02:59:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2005-07-07 03:00:00,1.6137,1.6141,1.6137,1.6139,136300000.0
2005-07-07 03:01:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-07 03:02:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2005-07-07 03:03:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-07-07 03:04:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-07-07 03:05:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-07-07 03:06:00,1.6145,1.6145,1.6143,1.6145,136300000.0
2005-07-07 03:07:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2005-07-07 03:08:00,1.6141,1.6145,1.6139,1.6139,136300000.0
2005-07-07 03:09:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-07-07 03:10:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-07-07 03:11:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-07 03:12:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-07-07 03:13:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-07 03:14:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-07-07 03:15:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-07 03:16:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-07-07 03:17:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2005-07-07 03:18:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-07-07 03:19:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2005-07-07 03:20:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2005-07-07 03:21:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2005-07-07 03:22:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2005-07-07 03:23:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2005-07-07 03:24:00,1.6137,1.6139,1.613,1.6131,136300000.0
2005-07-07 03:25:00,1.6133,1.6139,1.6133,1.6139,136300000.0
2005-07-07 03:26:00,1.6136,1.6141,1.6136,1.6139,136300000.0
2005-07-07 03:27:00,1.6136,1.6137,1.6133,1.6134,136300000.0
2005-07-07 03:28:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2005-07-07 03:29:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2005-07-07 03:30:00,1.6138,1.6138,1.6092,1.6092,136300000.0
2005-07-07 03:31:00,1.6089,1.6092,1.6084,1.6089,136300000.0
2005-07-07 03:32:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2005-07-07 03:33:00,1.6087,1.6087,1.6072,1.6074,136300000.0
2005-07-07 03:34:00,1.6072,1.6077,1.6065,1.6073,136300000.0
2005-07-07 03:35:00,1.6074,1.6083,1.6072,1.6074,136300000.0
2005-07-07 03:36:00,1.6076,1.6076,1.6064,1.6069,136300000.0
2005-07-07 03:37:00,1.6068,1.6074,1.6066,1.6072,136300000.0
2005-07-07 03:38:00,1.6076,1.608,1.6074,1.6076,136300000.0
2005-07-07 03:39:00,1.6077,1.6077,1.6066,1.6068,136300000.0
2005-07-07 03:40:00,1.6069,1.6074,1.6066,1.6074,136300000.0
2005-07-07 03:41:00,1.6072,1.6072,1.6066,1.6069,136300000.0
2005-07-07 03:42:00,1.6068,1.6072,1.6068,1.6069,136300000.0
2005-07-07 03:43:00,1.6074,1.6074,1.6069,1.6074,136300000.0
2005-07-07 03:44:00,1.6079,1.6081,1.6074,1.608,136300000.0
2005-07-07 03:45:00,1.6079,1.6081,1.6074,1.6076,136300000.0
2005-07-07 03:46:00,1.6077,1.6079,1.6073,1.6077,136300000.0
2005-07-07 03:47:00,1.6078,1.6079,1.6074,1.6076,136300000.0
2005-07-07 03:48:00,1.6077,1.6079,1.6076,1.6078,136300000.0
2005-07-07 03:49:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2005-07-07 03:50:00,1.608,1.6087,1.608,1.6086,136300000.0
2005-07-07 03:51:00,1.6084,1.6087,1.6083,1.6086,136300000.0
2005-07-07 03:52:00,1.6087,1.6094,1.6086,1.6089,136300000.0
2005-07-07 03:53:00,1.6088,1.6095,1.6088,1.6095,136300000.0
2005-07-07 03:54:00,1.6096,1.6096,1.6091,1.6092,136300000.0
2005-07-07 03:55:00,1.6091,1.6091,1.6087,1.6087,136300000.0
2005-07-07 03:56:00,1.6088,1.6091,1.6086,1.6089,136300000.0
2005-07-07 03:57:00,1.6091,1.6094,1.6089,1.6091,136300000.0
2005-07-07 03:58:00,1.6094,1.6096,1.6089,1.6094,136300000.0
2005-07-07 03:59:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2005-07-07 04:00:00,1.6094,1.6103,1.6092,1.6103,136300000.0
2005-07-07 04:01:00,1.6104,1.6104,1.6099,1.6101,136300000.0
2005-07-07 04:02:00,1.6102,1.6106,1.6101,1.6106,136300000.0
2005-07-07 04:03:00,1.6107,1.6107,1.6102,1.6103,136300000.0
2005-07-07 04:04:00,1.6102,1.6104,1.6101,1.6104,136300000.0
2005-07-07 04:05:00,1.6106,1.6118,1.6103,1.6118,136300000.0
2005-07-07 04:06:00,1.6118,1.6121,1.6113,1.6119,136300000.0
2005-07-07 04:07:00,1.6117,1.6117,1.6113,1.6115,136300000.0
2005-07-07 04:08:00,1.6114,1.6115,1.611,1.6113,136300000.0
2005-07-07 04:09:00,1.6114,1.6117,1.6113,1.6116,136300000.0
2005-07-07 04:10:00,1.6114,1.6116,1.611,1.6112,136300000.0
2005-07-07 04:11:00,1.6113,1.6124,1.6112,1.6124,136300000.0
2005-07-07 04:12:00,1.6127,1.6142,1.6127,1.6134,136300000.0
2005-07-07 04:13:00,1.6137,1.6138,1.6134,1.6138,136300000.0
2005-07-07 04:14:00,1.6137,1.6139,1.6131,1.6134,136300000.0
2005-07-07 04:15:00,1.6133,1.6133,1.6129,1.6133,136300000.0
2005-07-07 04:16:00,1.6131,1.6133,1.6127,1.6131,136300000.0
2005-07-07 04:17:00,1.613,1.6131,1.6122,1.6122,136300000.0
2005-07-07 04:18:00,1.6124,1.6129,1.6124,1.6125,136300000.0
2005-07-07 04:19:00,1.6127,1.6127,1.6121,1.6125,136300000.0
2005-07-07 04:20:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2005-07-07 04:21:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-07-07 04:22:00,1.6129,1.6129,1.6125,1.6125,136300000.0
2005-07-07 04:23:00,1.6124,1.6127,1.6122,1.6122,136300000.0
2005-07-07 04:24:00,1.6124,1.613,1.6124,1.613,136300000.0
2005-07-07 04:25:00,1.6131,1.6131,1.6127,1.6131,136300000.0
2005-07-07 04:26:00,1.6133,1.6134,1.6129,1.6129,136300000.0
2005-07-07 04:27:00,1.6127,1.6133,1.6125,1.6131,136300000.0
2005-07-07 04:28:00,1.613,1.613,1.6124,1.613,136300000.0
2005-07-07 04:29:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-07-07 04:30:00,1.6133,1.6133,1.613,1.6131,136300000.0
2005-07-07 04:31:00,1.6129,1.613,1.6129,1.613,136300000.0
2005-07-07 04:32:00,1.6131,1.6134,1.613,1.6134,136300000.0
2005-07-07 04:33:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-07 04:34:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-07-07 04:35:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-07 04:36:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-07 04:37:00,1.6136,1.6142,1.6134,1.6139,136300000.0
2005-07-07 04:38:00,1.6141,1.6141,1.6138,1.6141,136300000.0
2005-07-07 04:39:00,1.6144,1.6144,1.6138,1.6142,136300000.0
2005-07-07 04:40:00,1.6141,1.6157,1.6138,1.6157,136300000.0
2005-07-07 04:41:00,1.6159,1.6167,1.6149,1.6153,136300000.0
2005-07-07 04:42:00,1.6151,1.6159,1.615,1.6154,136300000.0
2005-07-07 04:43:00,1.6155,1.6161,1.6151,1.6153,136300000.0
2005-07-07 04:44:00,1.6149,1.6161,1.6148,1.6154,136300000.0
2005-07-07 04:45:00,1.6155,1.6157,1.6146,1.6146,136300000.0
2005-07-07 04:46:00,1.6148,1.6149,1.6142,1.6142,136300000.0
2005-07-07 04:47:00,1.6141,1.6142,1.6134,1.6139,136300000.0
2005-07-07 04:48:00,1.6141,1.6145,1.6141,1.6144,136300000.0
2005-07-07 04:49:00,1.6146,1.6149,1.6144,1.6145,136300000.0
2005-07-07 04:50:00,1.6144,1.6146,1.6143,1.6145,136300000.0
2005-07-07 04:51:00,1.6144,1.6148,1.6143,1.6145,136300000.0
2005-07-07 04:52:00,1.6144,1.6146,1.6142,1.6146,136300000.0
2005-07-07 04:53:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-07-07 04:54:00,1.6146,1.6146,1.6137,1.6138,136300000.0
2005-07-07 04:55:00,1.6137,1.6139,1.6131,1.6137,136300000.0
2005-07-07 04:56:00,1.6136,1.6139,1.6134,1.6136,136300000.0
2005-07-07 04:57:00,1.6134,1.6137,1.6134,1.6134,136300000.0
2005-07-07 04:58:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-07-07 04:59:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2005-07-07 05:00:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-07 05:01:00,1.6133,1.6134,1.6127,1.613,136300000.0
2005-07-07 05:02:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2005-07-07 05:03:00,1.6127,1.6131,1.6124,1.6131,136300000.0
2005-07-07 05:04:00,1.613,1.6134,1.6129,1.6133,136300000.0
2005-07-07 05:05:00,1.6134,1.6134,1.6127,1.6127,136300000.0
2005-07-07 05:06:00,1.6129,1.6131,1.6122,1.6124,136300000.0
2005-07-07 05:07:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2005-07-07 05:08:00,1.6119,1.6127,1.6119,1.6125,136300000.0
2005-07-07 05:09:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2005-07-07 05:10:00,1.6121,1.6124,1.6119,1.6124,136300000.0
2005-07-07 05:11:00,1.6122,1.6125,1.6121,1.6124,136300000.0
2005-07-07 05:12:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2005-07-07 05:14:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-07 05:15:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-07 05:16:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-07-07 05:17:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-07-07 05:18:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2005-07-07 05:19:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-07-07 05:22:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-07-07 05:23:00,1.6125,1.6131,1.6125,1.613,136300000.0
2005-07-07 05:24:00,1.6127,1.613,1.6127,1.613,136300000.0
2005-07-07 05:25:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-07-07 05:26:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-07-07 05:27:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-07-07 05:28:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-07-07 05:29:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2005-07-07 05:30:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2005-07-07 05:31:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-07-07 05:32:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 05:33:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-07-07 05:35:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 05:36:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-07 05:37:00,1.6121,1.6122,1.6118,1.6119,136300000.0
2005-07-07 05:39:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-07 05:40:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2005-07-07 05:41:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-07 05:42:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-07-07 05:43:00,1.6122,1.6122,1.6117,1.6119,136300000.0
2005-07-07 05:44:00,1.6118,1.6118,1.6104,1.6106,136300000.0
2005-07-07 05:45:00,1.6104,1.6106,1.6099,1.6099,136300000.0
2005-07-07 05:46:00,1.6102,1.6107,1.6102,1.6107,136300000.0
2005-07-07 05:47:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-07-07 05:48:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-07-07 05:49:00,1.611,1.611,1.6106,1.6107,136300000.0
2005-07-07 05:50:00,1.6106,1.6109,1.6104,1.6107,136300000.0
2005-07-07 05:51:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2005-07-07 05:52:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2005-07-07 05:53:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-07-07 05:54:00,1.6109,1.6116,1.6107,1.611,136300000.0
2005-07-07 05:55:00,1.6114,1.6114,1.611,1.6112,136300000.0
2005-07-07 05:56:00,1.611,1.6115,1.611,1.6113,136300000.0
2005-07-07 05:57:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2005-07-07 05:58:00,1.6116,1.6119,1.6114,1.6118,136300000.0
2005-07-07 05:59:00,1.6119,1.6122,1.6116,1.6121,136300000.0
2005-07-07 06:00:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2005-07-07 06:01:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-07-07 06:02:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2005-07-07 06:03:00,1.6122,1.6127,1.6119,1.6122,136300000.0
2005-07-07 06:04:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2005-07-07 06:05:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2005-07-07 06:06:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2005-07-07 06:07:00,1.6119,1.6124,1.6118,1.6122,136300000.0
2005-07-07 06:08:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-07-07 06:09:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-07-07 06:10:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-07-07 06:11:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 06:12:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-07-07 06:13:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2005-07-07 06:14:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 06:15:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-07 06:16:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-07 06:17:00,1.6124,1.6124,1.6117,1.6117,136300000.0
2005-07-07 06:18:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2005-07-07 06:19:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-07 06:20:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-07-07 06:21:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-07 06:22:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-07-07 06:23:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-07 06:24:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-07-07 06:25:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-07 06:26:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-07 06:27:00,1.6121,1.6124,1.6118,1.6124,136300000.0
2005-07-07 06:28:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-07 06:29:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-07-07 06:30:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-07-07 06:31:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-07-07 06:32:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2005-07-07 06:33:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-07-07 06:34:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-07-07 06:38:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-07 06:39:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-07 06:40:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-07-07 06:41:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-07-07 06:42:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-07-07 06:43:00,1.6127,1.613,1.6125,1.6127,136300000.0
2005-07-07 06:44:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-07-07 06:45:00,1.6129,1.613,1.6127,1.6129,136300000.0
2005-07-07 06:46:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-07 06:47:00,1.6129,1.6131,1.6127,1.613,136300000.0
2005-07-07 06:48:00,1.6129,1.613,1.6127,1.6129,136300000.0
2005-07-07 06:49:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-07-07 06:50:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-07-07 06:51:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-07-07 06:52:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-07 06:53:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-07-07 06:54:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-07-07 06:55:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-07-07 06:56:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-07-07 06:57:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2005-07-07 06:58:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2005-07-07 06:59:00,1.6118,1.6122,1.6116,1.6119,136300000.0
2005-07-07 07:00:00,1.6121,1.6124,1.6119,1.6119,136300000.0
2005-07-07 07:01:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 07:02:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-07 07:04:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-07-07 07:05:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-07 07:06:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 07:07:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-07 07:08:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-07 07:09:00,1.6121,1.6122,1.6116,1.6117,136300000.0
2005-07-07 07:10:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2005-07-07 07:11:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2005-07-07 07:12:00,1.6117,1.6117,1.6113,1.6113,136300000.0
2005-07-07 07:13:00,1.6114,1.6115,1.6107,1.6107,136300000.0
2005-07-07 07:14:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-07-07 07:16:00,1.6109,1.6109,1.6106,1.6109,136300000.0
2005-07-07 07:17:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-07 07:18:00,1.6109,1.611,1.6107,1.611,136300000.0
2005-07-07 07:19:00,1.6112,1.6112,1.6109,1.6112,136300000.0
2005-07-07 07:20:00,1.6114,1.6114,1.611,1.6112,136300000.0
2005-07-07 07:21:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-07-07 07:22:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-07 07:23:00,1.6106,1.6109,1.6106,1.6106,136300000.0
2005-07-07 07:24:00,1.6107,1.6107,1.6103,1.6103,136300000.0
2005-07-07 07:25:00,1.6104,1.6104,1.6096,1.6096,136300000.0
2005-07-07 07:26:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2005-07-07 07:27:00,1.6099,1.6104,1.6099,1.6101,136300000.0
2005-07-07 07:28:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-07-07 07:29:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2005-07-07 07:30:00,1.6099,1.6099,1.6092,1.6096,136300000.0
2005-07-07 07:31:00,1.6095,1.6098,1.6089,1.6095,136300000.0
2005-07-07 07:32:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-07-07 07:33:00,1.6099,1.6102,1.6096,1.6099,136300000.0
2005-07-07 07:34:00,1.6101,1.6102,1.6096,1.6098,136300000.0
2005-07-07 07:35:00,1.6099,1.6101,1.6099,1.6099,136300000.0
2005-07-07 07:36:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-07 07:37:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-07-07 07:38:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2005-07-07 07:39:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2005-07-07 07:40:00,1.6095,1.6095,1.6092,1.6094,136300000.0
2005-07-07 07:41:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-07-07 07:42:00,1.6096,1.6099,1.6095,1.6096,136300000.0
2005-07-07 07:43:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-07-07 07:44:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-07-07 07:45:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-07-07 07:46:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-07-07 07:47:00,1.6102,1.6103,1.6099,1.6103,136300000.0
2005-07-07 07:48:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2005-07-07 07:49:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2005-07-07 07:50:00,1.6107,1.6109,1.6104,1.6109,136300000.0
2005-07-07 07:51:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-07 07:52:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-07 07:53:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-07-07 07:55:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-07 07:56:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-07-07 07:57:00,1.6109,1.611,1.6107,1.6107,136300000.0
2005-07-07 07:58:00,1.6109,1.611,1.6107,1.6109,136300000.0
2005-07-07 07:59:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-07-07 08:00:00,1.6106,1.6106,1.6101,1.6103,136300000.0
2005-07-07 08:01:00,1.6102,1.6106,1.6098,1.6098,136300000.0
2005-07-07 08:02:00,1.6099,1.6102,1.6096,1.6102,136300000.0
2005-07-07 08:03:00,1.6101,1.6103,1.6097,1.6103,136300000.0
2005-07-07 08:04:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2005-07-07 08:05:00,1.6103,1.6103,1.61,1.61,136300000.0
2005-07-07 08:06:00,1.6099,1.61,1.6095,1.6097,136300000.0
2005-07-07 08:07:00,1.6098,1.6098,1.6095,1.6097,136300000.0
2005-07-07 08:08:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2005-07-07 08:09:00,1.6094,1.6095,1.609,1.6092,136300000.0
2005-07-07 08:10:00,1.6093,1.6093,1.609,1.6091,136300000.0
2005-07-07 08:11:00,1.6091,1.6091,1.6084,1.6086,136300000.0
2005-07-07 08:12:00,1.6085,1.6086,1.608,1.6081,136300000.0
2005-07-07 08:13:00,1.608,1.6083,1.6077,1.608,136300000.0
2005-07-07 08:14:00,1.6079,1.6081,1.6075,1.6075,136300000.0
2005-07-07 08:15:00,1.6074,1.6076,1.6073,1.6075,136300000.0
2005-07-07 08:16:00,1.6076,1.6077,1.6075,1.6076,136300000.0
2005-07-07 08:17:00,1.6074,1.6079,1.6073,1.6077,136300000.0
2005-07-07 08:18:00,1.6079,1.6086,1.6077,1.6084,136300000.0
2005-07-07 08:19:00,1.6085,1.6085,1.6077,1.6078,136300000.0
2005-07-07 08:20:00,1.6077,1.6087,1.6076,1.6086,136300000.0
2005-07-07 08:21:00,1.6087,1.6092,1.6082,1.6085,136300000.0
2005-07-07 08:22:00,1.6086,1.6086,1.608,1.6081,136300000.0
2005-07-07 08:23:00,1.608,1.6082,1.6079,1.6082,136300000.0
2005-07-07 08:24:00,1.6081,1.6082,1.6079,1.6081,136300000.0
2005-07-07 08:25:00,1.608,1.6081,1.6079,1.6079,136300000.0
2005-07-07 08:26:00,1.6078,1.608,1.6078,1.6078,136300000.0
2005-07-07 08:27:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-07-07 08:28:00,1.6081,1.6083,1.608,1.6083,136300000.0
2005-07-07 08:29:00,1.6082,1.6083,1.6078,1.6078,136300000.0
2005-07-07 08:30:00,1.6079,1.6081,1.6078,1.6079,136300000.0
2005-07-07 08:31:00,1.6078,1.608,1.6078,1.608,136300000.0
2005-07-07 08:32:00,1.6079,1.608,1.6078,1.6078,136300000.0
2005-07-07 08:33:00,1.6077,1.6084,1.6076,1.608,136300000.0
2005-07-07 08:34:00,1.6079,1.608,1.6076,1.608,136300000.0
2005-07-07 08:35:00,1.6083,1.6086,1.6081,1.6082,136300000.0
2005-07-07 08:36:00,1.6083,1.6084,1.6075,1.6081,136300000.0
2005-07-07 08:37:00,1.608,1.6085,1.6078,1.6084,136300000.0
2005-07-07 08:38:00,1.6085,1.6087,1.6081,1.6081,136300000.0
2005-07-07 08:39:00,1.6082,1.6091,1.608,1.6085,136300000.0
2005-07-07 08:40:00,1.6083,1.6087,1.608,1.6085,136300000.0
2005-07-07 08:41:00,1.6087,1.6087,1.6083,1.6085,136300000.0
2005-07-07 08:42:00,1.6087,1.6091,1.6086,1.6088,136300000.0
2005-07-07 08:43:00,1.6087,1.6094,1.6087,1.6094,136300000.0
2005-07-07 08:44:00,1.6093,1.6097,1.6088,1.6093,136300000.0
2005-07-07 08:45:00,1.6092,1.6099,1.6089,1.6097,136300000.0
2005-07-07 08:46:00,1.6096,1.6101,1.609,1.6101,136300000.0
2005-07-07 08:47:00,1.6105,1.6111,1.6102,1.6104,136300000.0
2005-07-07 08:48:00,1.6103,1.611,1.6102,1.6108,136300000.0
2005-07-07 08:49:00,1.611,1.6115,1.6107,1.6108,136300000.0
2005-07-07 08:50:00,1.6109,1.611,1.6103,1.6103,136300000.0
2005-07-07 08:51:00,1.6104,1.611,1.6103,1.6109,136300000.0
2005-07-07 08:52:00,1.6107,1.6108,1.6103,1.6103,136300000.0
2005-07-07 08:53:00,1.6105,1.6112,1.6103,1.6112,136300000.0
2005-07-07 08:54:00,1.6111,1.6116,1.6111,1.6114,136300000.0
2005-07-07 08:55:00,1.6113,1.6116,1.6107,1.611,136300000.0
2005-07-07 08:56:00,1.6109,1.6109,1.6099,1.6101,136300000.0
2005-07-07 08:57:00,1.6099,1.6103,1.6099,1.61,136300000.0
2005-07-07 08:58:00,1.6101,1.6102,1.6098,1.6098,136300000.0
2005-07-07 08:59:00,1.6102,1.6103,1.6096,1.6096,136300000.0
2005-07-07 09:00:00,1.6094,1.6098,1.609,1.609,136300000.0
2005-07-07 09:01:00,1.6088,1.6095,1.6087,1.6095,136300000.0
2005-07-07 09:02:00,1.6092,1.6098,1.6091,1.6094,136300000.0
2005-07-07 09:03:00,1.6095,1.6096,1.6086,1.6087,136300000.0
2005-07-07 09:04:00,1.6088,1.6091,1.6085,1.6085,136300000.0
2005-07-07 09:05:00,1.6086,1.6088,1.6082,1.6084,136300000.0
2005-07-07 09:06:00,1.6083,1.6087,1.6083,1.6087,136300000.0
2005-07-07 09:07:00,1.6086,1.609,1.6086,1.6089,136300000.0
2005-07-07 09:08:00,1.609,1.6091,1.6087,1.6089,136300000.0
2005-07-07 09:09:00,1.609,1.6092,1.609,1.6092,136300000.0
2005-07-07 09:10:00,1.6091,1.6095,1.6091,1.6092,136300000.0
2005-07-07 09:11:00,1.6093,1.6094,1.6089,1.6091,136300000.0
2005-07-07 09:12:00,1.609,1.6092,1.6085,1.6085,136300000.0
2005-07-07 09:13:00,1.6084,1.6088,1.6084,1.6085,136300000.0
2005-07-07 09:14:00,1.6084,1.6088,1.6079,1.6087,136300000.0
2005-07-07 09:15:00,1.6086,1.6088,1.6082,1.6086,136300000.0
2005-07-07 09:16:00,1.6085,1.6089,1.6085,1.6088,136300000.0
2005-07-07 09:17:00,1.6087,1.6089,1.6085,1.6087,136300000.0
2005-07-07 09:18:00,1.6088,1.609,1.6088,1.6088,136300000.0
2005-07-07 09:19:00,1.6087,1.6093,1.6087,1.609,136300000.0
2005-07-07 09:20:00,1.6089,1.6095,1.6089,1.6092,136300000.0
2005-07-07 09:21:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2005-07-07 09:22:00,1.609,1.6095,1.6088,1.6093,136300000.0
2005-07-07 09:23:00,1.6091,1.6093,1.6089,1.6092,136300000.0
2005-07-07 09:24:00,1.6093,1.6094,1.6091,1.6093,136300000.0
2005-07-07 09:25:00,1.6092,1.6093,1.6088,1.609,136300000.0
2005-07-07 09:26:00,1.6091,1.6091,1.6085,1.6085,136300000.0
2005-07-07 09:27:00,1.6085,1.6089,1.6085,1.6089,136300000.0
2005-07-07 09:28:00,1.6088,1.609,1.6088,1.609,136300000.0
2005-07-07 09:29:00,1.6089,1.6089,1.6086,1.6089,136300000.0
2005-07-07 09:30:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2005-07-07 09:31:00,1.6086,1.6087,1.6081,1.6081,136300000.0
2005-07-07 09:32:00,1.6079,1.608,1.6076,1.6076,136300000.0
2005-07-07 09:33:00,1.6075,1.6077,1.6072,1.6075,136300000.0
2005-07-07 09:34:00,1.6074,1.6075,1.6072,1.6072,136300000.0
2005-07-07 09:35:00,1.6071,1.6073,1.6069,1.607,136300000.0
2005-07-07 09:36:00,1.6071,1.6075,1.6071,1.6071,136300000.0
2005-07-07 09:37:00,1.6069,1.6071,1.6064,1.6068,136300000.0
2005-07-07 09:38:00,1.6065,1.6069,1.6064,1.6065,136300000.0
2005-07-07 09:39:00,1.6067,1.6067,1.6062,1.6063,136300000.0
2005-07-07 09:40:00,1.6064,1.6066,1.6062,1.6065,136300000.0
2005-07-07 09:41:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2005-07-07 09:42:00,1.6065,1.6069,1.6065,1.6066,136300000.0
2005-07-07 09:43:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-07-07 09:44:00,1.6065,1.6065,1.6042,1.6055,136300000.0
2005-07-07 09:45:00,1.6059,1.6059,1.6049,1.6055,136300000.0
2005-07-07 09:46:00,1.6053,1.6061,1.6053,1.6057,136300000.0
2005-07-07 09:47:00,1.606,1.6061,1.6056,1.6058,136300000.0
2005-07-07 09:48:00,1.6061,1.6063,1.6058,1.6059,136300000.0
2005-07-07 09:49:00,1.6058,1.606,1.6055,1.6059,136300000.0
2005-07-07 09:50:00,1.6058,1.606,1.6055,1.6055,136300000.0
2005-07-07 09:51:00,1.6052,1.6058,1.6051,1.6056,136300000.0
2005-07-07 09:52:00,1.6055,1.6057,1.6054,1.6055,136300000.0
2005-07-07 09:53:00,1.6056,1.6057,1.6051,1.6054,136300000.0
2005-07-07 09:54:00,1.6052,1.6054,1.605,1.605,136300000.0
2005-07-07 09:55:00,1.6051,1.6058,1.6051,1.6053,136300000.0
2005-07-07 09:56:00,1.6054,1.6057,1.6053,1.6056,136300000.0
2005-07-07 09:57:00,1.6057,1.6058,1.6052,1.6052,136300000.0
2005-07-07 09:58:00,1.6054,1.6059,1.6054,1.6057,136300000.0
2005-07-07 09:59:00,1.6056,1.6057,1.6053,1.6055,136300000.0
2005-07-07 10:00:00,1.6056,1.6057,1.6052,1.6053,136300000.0
2005-07-07 10:01:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2005-07-07 10:02:00,1.6052,1.6053,1.6041,1.6046,136300000.0
2005-07-07 10:03:00,1.6047,1.605,1.6046,1.6049,136300000.0
2005-07-07 10:04:00,1.6047,1.6053,1.6047,1.6052,136300000.0
2005-07-07 10:05:00,1.6054,1.6057,1.6052,1.6052,136300000.0
2005-07-07 10:06:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2005-07-07 10:07:00,1.6051,1.6053,1.605,1.6051,136300000.0
2005-07-07 10:08:00,1.605,1.6053,1.605,1.6052,136300000.0
2005-07-07 10:09:00,1.6053,1.6054,1.605,1.605,136300000.0
2005-07-07 10:10:00,1.6049,1.6055,1.6048,1.6055,136300000.0
2005-07-07 10:11:00,1.6056,1.6058,1.6049,1.6051,136300000.0
2005-07-07 10:12:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2005-07-07 10:13:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-07-07 10:14:00,1.6048,1.6052,1.6048,1.6048,136300000.0
2005-07-07 10:15:00,1.6049,1.6049,1.6042,1.6042,136300000.0
2005-07-07 10:16:00,1.6043,1.6046,1.6041,1.6046,136300000.0
2005-07-07 10:17:00,1.6045,1.6048,1.6045,1.6047,136300000.0
2005-07-07 10:18:00,1.6048,1.6049,1.6045,1.6047,136300000.0
2005-07-07 10:19:00,1.6049,1.6052,1.6048,1.6052,136300000.0
2005-07-07 10:20:00,1.6053,1.6055,1.605,1.6054,136300000.0
2005-07-07 10:21:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2005-07-07 10:22:00,1.6057,1.6064,1.6055,1.6062,136300000.0
2005-07-07 10:23:00,1.6061,1.6065,1.6059,1.6059,136300000.0
2005-07-07 10:24:00,1.6059,1.6062,1.6056,1.606,136300000.0
2005-07-07 10:25:00,1.6059,1.606,1.6054,1.6056,136300000.0
2005-07-07 10:26:00,1.6057,1.6057,1.6053,1.6054,136300000.0
2005-07-07 10:27:00,1.6053,1.6056,1.6052,1.6055,136300000.0
2005-07-07 10:28:00,1.6057,1.6058,1.6051,1.6054,136300000.0
2005-07-07 10:29:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-07-07 10:30:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2005-07-07 10:31:00,1.6049,1.6055,1.6049,1.6053,136300000.0
2005-07-07 10:32:00,1.6054,1.6054,1.6051,1.6053,136300000.0
2005-07-07 10:33:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-07-07 10:34:00,1.6055,1.6055,1.605,1.6052,136300000.0
2005-07-07 10:35:00,1.6053,1.6061,1.6053,1.606,136300000.0
2005-07-07 10:36:00,1.6061,1.6067,1.6061,1.6063,136300000.0
2005-07-07 10:37:00,1.6065,1.6065,1.6058,1.6062,136300000.0
2005-07-07 10:38:00,1.6063,1.6064,1.6059,1.606,136300000.0
2005-07-07 10:39:00,1.6059,1.6063,1.6059,1.6061,136300000.0
2005-07-07 10:40:00,1.6059,1.6062,1.6058,1.6059,136300000.0
2005-07-07 10:41:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-07-07 10:42:00,1.6061,1.6061,1.6052,1.6057,136300000.0
2005-07-07 10:43:00,1.6056,1.6058,1.605,1.6055,136300000.0
2005-07-07 10:44:00,1.6054,1.6059,1.6053,1.6058,136300000.0
2005-07-07 10:45:00,1.6059,1.6061,1.6056,1.6056,136300000.0
2005-07-07 10:46:00,1.6057,1.607,1.6057,1.6064,136300000.0
2005-07-07 10:47:00,1.6065,1.6078,1.6064,1.6069,136300000.0
2005-07-07 10:48:00,1.6068,1.6071,1.6065,1.6068,136300000.0
2005-07-07 10:49:00,1.6067,1.6071,1.6057,1.6064,136300000.0
2005-07-07 10:50:00,1.6063,1.6066,1.6059,1.6061,136300000.0
2005-07-07 10:51:00,1.6062,1.6067,1.6059,1.6064,136300000.0
2005-07-07 10:52:00,1.6062,1.6062,1.6052,1.6057,136300000.0
2005-07-07 10:53:00,1.6056,1.6059,1.605,1.6052,136300000.0
2005-07-07 10:54:00,1.6051,1.6056,1.6048,1.6051,136300000.0
2005-07-07 10:55:00,1.6052,1.6057,1.6052,1.6057,136300000.0
2005-07-07 10:56:00,1.6054,1.6057,1.6047,1.6049,136300000.0
2005-07-07 10:57:00,1.605,1.6058,1.605,1.6058,136300000.0
2005-07-07 10:58:00,1.606,1.6065,1.6053,1.6065,136300000.0
2005-07-07 10:59:00,1.6066,1.6066,1.6055,1.6056,136300000.0
2005-07-07 11:00:00,1.6057,1.6061,1.6055,1.6058,136300000.0
2005-07-07 11:01:00,1.6059,1.6063,1.6037,1.605,136300000.0
2005-07-07 11:02:00,1.6052,1.6054,1.6032,1.6046,136300000.0
2005-07-07 11:03:00,1.6048,1.605,1.6039,1.604,136300000.0
2005-07-07 11:04:00,1.6039,1.6048,1.6038,1.6044,136300000.0
2005-07-07 11:05:00,1.6048,1.6063,1.6048,1.6063,136300000.0
2005-07-07 11:06:00,1.6065,1.6068,1.6061,1.6063,136300000.0
2005-07-07 11:07:00,1.6062,1.608,1.6062,1.6074,136300000.0
2005-07-07 11:08:00,1.6072,1.6083,1.6068,1.6079,136300000.0
2005-07-07 11:09:00,1.6078,1.6083,1.6066,1.6066,136300000.0
2005-07-07 11:10:00,1.6065,1.6066,1.6059,1.6063,136300000.0
2005-07-07 11:11:00,1.6056,1.6063,1.6056,1.6056,136300000.0
2005-07-07 11:12:00,1.6061,1.6061,1.6054,1.6055,136300000.0
2005-07-07 11:13:00,1.6052,1.6059,1.6049,1.6059,136300000.0
2005-07-07 11:14:00,1.6058,1.6058,1.6053,1.6054,136300000.0
2005-07-07 11:15:00,1.6053,1.6056,1.6053,1.6055,136300000.0
2005-07-07 11:16:00,1.6056,1.6056,1.605,1.6052,136300000.0
2005-07-07 11:17:00,1.6054,1.6058,1.6048,1.6054,136300000.0
2005-07-07 11:18:00,1.6055,1.6058,1.6041,1.6042,136300000.0
2005-07-07 11:19:00,1.6039,1.6044,1.6032,1.6039,136300000.0
2005-07-07 11:20:00,1.6038,1.6046,1.6032,1.6046,136300000.0
2005-07-07 11:21:00,1.6048,1.6058,1.6044,1.6055,136300000.0
2005-07-07 11:22:00,1.6056,1.6063,1.6056,1.6056,136300000.0
2005-07-07 11:23:00,1.6058,1.6074,1.6056,1.6074,136300000.0
2005-07-07 11:24:00,1.6077,1.6099,1.6071,1.6099,136300000.0
2005-07-07 11:25:00,1.6095,1.6107,1.6089,1.6107,136300000.0
2005-07-07 11:26:00,1.6109,1.6124,1.6104,1.6107,136300000.0
2005-07-07 11:27:00,1.6106,1.6119,1.6106,1.6117,136300000.0
2005-07-07 11:28:00,1.6118,1.6127,1.6113,1.6125,136300000.0
2005-07-07 11:29:00,1.6127,1.6133,1.6125,1.6125,136300000.0
2005-07-07 11:30:00,1.6127,1.6131,1.6116,1.6131,136300000.0
2005-07-07 11:31:00,1.6134,1.6138,1.6124,1.613,136300000.0
2005-07-07 11:32:00,1.6131,1.6136,1.6122,1.6127,136300000.0
2005-07-07 11:33:00,1.6129,1.6136,1.6124,1.6134,136300000.0
2005-07-07 11:34:00,1.6133,1.6137,1.6109,1.6134,136300000.0
2005-07-07 11:35:00,1.6139,1.6139,1.6122,1.6122,136300000.0
2005-07-07 11:36:00,1.6124,1.6134,1.6122,1.6131,136300000.0
2005-07-07 11:37:00,1.613,1.6134,1.6121,1.6121,136300000.0
2005-07-07 11:38:00,1.6119,1.6124,1.6114,1.6124,136300000.0
2005-07-07 11:39:00,1.6127,1.6141,1.6125,1.6131,136300000.0
2005-07-07 11:40:00,1.6127,1.6133,1.6113,1.6113,136300000.0
2005-07-07 11:41:00,1.6115,1.6125,1.6109,1.6115,136300000.0
2005-07-07 11:42:00,1.6114,1.6125,1.6114,1.6115,136300000.0
2005-07-07 11:43:00,1.611,1.6118,1.6103,1.6103,136300000.0
2005-07-07 11:44:00,1.6106,1.6107,1.6095,1.6095,136300000.0
2005-07-07 11:45:00,1.6093,1.6107,1.6089,1.6103,136300000.0
2005-07-07 11:46:00,1.6103,1.6109,1.6092,1.6092,136300000.0
2005-07-07 11:47:00,1.6094,1.6106,1.6092,1.6106,136300000.0
2005-07-07 11:48:00,1.6104,1.6104,1.6091,1.6091,136300000.0
2005-07-07 11:49:00,1.6089,1.6091,1.6077,1.6084,136300000.0
2005-07-07 11:50:00,1.6091,1.6106,1.6091,1.6106,136300000.0
2005-07-07 11:51:00,1.6107,1.611,1.6104,1.6107,136300000.0
2005-07-07 11:52:00,1.6109,1.6115,1.6104,1.6114,136300000.0
2005-07-07 11:53:00,1.6113,1.6119,1.6107,1.6116,136300000.0
2005-07-07 11:54:00,1.6118,1.6134,1.6118,1.6119,136300000.0
2005-07-07 11:55:00,1.6118,1.6125,1.6114,1.6118,136300000.0
2005-07-07 11:56:00,1.6119,1.6127,1.6115,1.6127,136300000.0
2005-07-07 11:57:00,1.613,1.6136,1.6122,1.613,136300000.0
2005-07-07 11:58:00,1.6131,1.6134,1.6122,1.6122,136300000.0
2005-07-07 11:59:00,1.6119,1.6129,1.6117,1.6129,136300000.0
2005-07-07 12:00:00,1.613,1.6138,1.6129,1.6134,136300000.0
2005-07-07 12:01:00,1.6133,1.6139,1.6121,1.6121,136300000.0
2005-07-07 12:02:00,1.6124,1.6127,1.611,1.6119,136300000.0
2005-07-07 12:03:00,1.6117,1.6124,1.6113,1.6124,136300000.0
2005-07-07 12:04:00,1.6124,1.6134,1.6117,1.6131,136300000.0
2005-07-07 12:05:00,1.6134,1.6134,1.6129,1.6129,136300000.0
2005-07-07 12:06:00,1.613,1.6136,1.6122,1.6127,136300000.0
2005-07-07 12:07:00,1.6129,1.6129,1.6119,1.6122,136300000.0
2005-07-07 12:08:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2005-07-07 12:11:00,1.6112,1.6119,1.6112,1.6114,136300000.0
2005-07-07 12:12:00,1.6115,1.6118,1.6112,1.6112,136300000.0
2005-07-07 12:13:00,1.6109,1.6115,1.6107,1.6109,136300000.0
2005-07-07 12:14:00,1.6107,1.6113,1.6099,1.6103,136300000.0
2005-07-07 12:15:00,1.6101,1.6103,1.6092,1.6096,136300000.0
2005-07-07 12:16:00,1.6092,1.6106,1.6092,1.6102,136300000.0
2005-07-07 12:17:00,1.6101,1.6107,1.6096,1.6103,136300000.0
2005-07-07 12:18:00,1.6102,1.6102,1.6089,1.6099,136300000.0
2005-07-07 12:19:00,1.6102,1.6104,1.6101,1.6102,136300000.0
2005-07-07 12:20:00,1.6101,1.6106,1.6101,1.6104,136300000.0
2005-07-07 12:21:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2005-07-07 12:22:00,1.6106,1.6109,1.6099,1.6103,136300000.0
2005-07-07 12:23:00,1.6101,1.6113,1.6099,1.611,136300000.0
2005-07-07 12:24:00,1.6114,1.6124,1.6113,1.6115,136300000.0
2005-07-07 12:25:00,1.6116,1.6119,1.6109,1.6115,136300000.0
2005-07-07 12:26:00,1.6114,1.6115,1.6104,1.6109,136300000.0
2005-07-07 12:27:00,1.6107,1.6113,1.6107,1.6109,136300000.0
2005-07-07 12:28:00,1.6112,1.6122,1.6112,1.6117,136300000.0
2005-07-07 12:29:00,1.6122,1.6122,1.6117,1.6122,136300000.0
2005-07-07 12:30:00,1.6121,1.6127,1.6114,1.6121,136300000.0
2005-07-07 12:31:00,1.6122,1.6131,1.6122,1.6129,136300000.0
2005-07-07 12:32:00,1.6131,1.6139,1.6131,1.6137,136300000.0
2005-07-07 12:33:00,1.6138,1.6139,1.6119,1.6124,136300000.0
2005-07-07 12:34:00,1.6125,1.6133,1.6124,1.6129,136300000.0
2005-07-07 12:35:00,1.613,1.6131,1.6122,1.6125,136300000.0
2005-07-07 12:36:00,1.6124,1.6127,1.6118,1.6124,136300000.0
2005-07-07 12:37:00,1.6125,1.6134,1.6125,1.6127,136300000.0
2005-07-07 12:38:00,1.6129,1.6131,1.6119,1.6124,136300000.0
2005-07-07 12:39:00,1.6122,1.613,1.6117,1.6122,136300000.0
2005-07-07 12:40:00,1.6124,1.613,1.6121,1.6125,136300000.0
2005-07-07 12:41:00,1.6124,1.6125,1.6121,1.6121,136300000.0
2005-07-07 12:42:00,1.6122,1.6131,1.6119,1.613,136300000.0
2005-07-07 12:43:00,1.6131,1.6136,1.6129,1.6134,136300000.0
2005-07-07 12:44:00,1.6137,1.6142,1.6134,1.6142,136300000.0
2005-07-07 12:45:00,1.6143,1.6146,1.6142,1.6145,136300000.0
2005-07-07 12:46:00,1.6144,1.6148,1.6142,1.6148,136300000.0
2005-07-07 12:47:00,1.6146,1.6149,1.6142,1.6149,136300000.0
2005-07-07 12:48:00,1.6148,1.6155,1.6148,1.6154,136300000.0
2005-07-07 12:49:00,1.6151,1.6151,1.6139,1.6139,136300000.0
2005-07-07 12:50:00,1.6138,1.6139,1.6124,1.6125,136300000.0
2005-07-07 12:51:00,1.6124,1.6129,1.6117,1.6125,136300000.0
2005-07-07 12:52:00,1.6124,1.6127,1.6115,1.6115,136300000.0
2005-07-07 12:53:00,1.6116,1.6116,1.6106,1.6107,136300000.0
2005-07-07 12:54:00,1.6109,1.6109,1.6104,1.6104,136300000.0
2005-07-07 12:55:00,1.6103,1.6107,1.6099,1.6102,136300000.0
2005-07-07 12:56:00,1.6101,1.6109,1.6094,1.6094,136300000.0
2005-07-07 12:57:00,1.6095,1.6096,1.6089,1.6091,136300000.0
2005-07-07 12:58:00,1.6092,1.6103,1.6092,1.6101,136300000.0
2005-07-07 12:59:00,1.6099,1.6104,1.6086,1.6086,136300000.0
2005-07-07 13:00:00,1.6087,1.6102,1.6084,1.6099,136300000.0
2005-07-07 13:01:00,1.6102,1.6107,1.6089,1.6096,136300000.0
2005-07-07 13:02:00,1.6095,1.6099,1.6095,1.6099,136300000.0
2005-07-07 13:03:00,1.6098,1.6103,1.6093,1.6093,136300000.0
2005-07-07 13:04:00,1.6094,1.6096,1.6091,1.6096,136300000.0
2005-07-07 13:05:00,1.6099,1.6103,1.6095,1.6096,136300000.0
2005-07-07 13:06:00,1.6095,1.6098,1.6094,1.6096,136300000.0
2005-07-07 13:07:00,1.6095,1.6101,1.6095,1.6099,136300000.0
2005-07-07 13:08:00,1.6098,1.6099,1.6094,1.6095,136300000.0
2005-07-07 13:09:00,1.6096,1.6096,1.6083,1.6086,136300000.0
2005-07-07 13:10:00,1.6084,1.6094,1.6081,1.6089,136300000.0
2005-07-07 13:11:00,1.6088,1.6095,1.6088,1.6095,136300000.0
2005-07-07 13:12:00,1.6094,1.6096,1.6092,1.6093,136300000.0
2005-07-07 13:13:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2005-07-07 13:14:00,1.6092,1.6096,1.6091,1.6094,136300000.0
2005-07-07 13:15:00,1.6093,1.6099,1.6092,1.6093,136300000.0
2005-07-07 13:16:00,1.6094,1.6104,1.6092,1.6104,136300000.0
2005-07-07 13:17:00,1.6107,1.6107,1.6099,1.6101,136300000.0
2005-07-07 13:18:00,1.6104,1.6107,1.6103,1.6106,136300000.0
2005-07-07 13:19:00,1.6107,1.611,1.6106,1.611,136300000.0
2005-07-07 13:20:00,1.6109,1.6109,1.6103,1.6104,136300000.0
2005-07-07 13:21:00,1.6103,1.6109,1.6103,1.6107,136300000.0
2005-07-07 13:22:00,1.6106,1.6109,1.6104,1.6107,136300000.0
2005-07-07 13:23:00,1.6109,1.6109,1.6104,1.6107,136300000.0
2005-07-07 13:24:00,1.6109,1.6109,1.6099,1.6099,136300000.0
2005-07-07 13:25:00,1.6101,1.6104,1.6099,1.6103,136300000.0
2005-07-07 13:26:00,1.6104,1.6107,1.6096,1.6103,136300000.0
2005-07-07 13:27:00,1.6102,1.6104,1.6101,1.6104,136300000.0
2005-07-07 13:28:00,1.6103,1.6106,1.6101,1.6104,136300000.0
2005-07-07 13:29:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-07-07 13:30:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2005-07-07 13:31:00,1.6102,1.6104,1.6101,1.6101,136300000.0
2005-07-07 13:32:00,1.6099,1.6102,1.6095,1.6096,136300000.0
2005-07-07 13:33:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2005-07-07 13:34:00,1.6094,1.6095,1.6089,1.6092,136300000.0
2005-07-07 13:35:00,1.6094,1.6096,1.6089,1.6091,136300000.0
2005-07-07 13:36:00,1.6089,1.6094,1.6089,1.6089,136300000.0
2005-07-07 13:37:00,1.6088,1.6094,1.6088,1.6088,136300000.0
2005-07-07 13:38:00,1.6089,1.6093,1.6089,1.6089,136300000.0
2005-07-07 13:39:00,1.6088,1.6089,1.6084,1.6087,136300000.0
2005-07-07 13:40:00,1.6088,1.6091,1.6084,1.6089,136300000.0
2005-07-07 13:41:00,1.6087,1.6089,1.6084,1.6084,136300000.0
2005-07-07 13:42:00,1.6086,1.6093,1.6081,1.6089,136300000.0
2005-07-07 13:43:00,1.6089,1.6093,1.6084,1.6093,136300000.0
2005-07-07 13:44:00,1.6092,1.6094,1.6089,1.6091,136300000.0
2005-07-07 13:45:00,1.6092,1.6096,1.6091,1.6093,136300000.0
2005-07-07 13:46:00,1.6092,1.6099,1.6092,1.6092,136300000.0
2005-07-07 13:47:00,1.6093,1.6093,1.6081,1.6086,136300000.0
2005-07-07 13:48:00,1.6081,1.6089,1.6081,1.6089,136300000.0
2005-07-07 13:49:00,1.6088,1.6088,1.6084,1.6088,136300000.0
2005-07-07 13:50:00,1.6087,1.6088,1.6084,1.6084,136300000.0
2005-07-07 13:51:00,1.6086,1.6094,1.6086,1.6088,136300000.0
2005-07-07 13:52:00,1.6087,1.6089,1.6083,1.6088,136300000.0
2005-07-07 13:53:00,1.6089,1.6093,1.6086,1.6091,136300000.0
2005-07-07 13:54:00,1.6092,1.6096,1.6092,1.6093,136300000.0
2005-07-07 13:55:00,1.6092,1.6099,1.6089,1.6095,136300000.0
2005-07-07 13:56:00,1.6094,1.6104,1.6089,1.6104,136300000.0
2005-07-07 13:57:00,1.6107,1.6113,1.6102,1.6107,136300000.0
2005-07-07 13:58:00,1.6106,1.6114,1.6106,1.611,136300000.0
2005-07-07 13:59:00,1.6109,1.6114,1.6106,1.6107,136300000.0
2005-07-07 14:00:00,1.6109,1.6109,1.6101,1.6101,136300000.0
2005-07-07 14:01:00,1.6102,1.6103,1.6098,1.6101,136300000.0
2005-07-07 14:02:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2005-07-07 14:03:00,1.6099,1.6099,1.6095,1.6096,136300000.0
2005-07-07 14:04:00,1.6095,1.6101,1.6095,1.6101,136300000.0
2005-07-07 14:05:00,1.6102,1.6102,1.6092,1.6093,136300000.0
2005-07-07 14:06:00,1.6089,1.6096,1.6089,1.6096,136300000.0
2005-07-07 14:07:00,1.6095,1.6098,1.6094,1.6094,136300000.0
2005-07-07 14:08:00,1.6089,1.6094,1.6087,1.6091,136300000.0
2005-07-07 14:09:00,1.6089,1.6093,1.6087,1.6087,136300000.0
2005-07-07 14:10:00,1.6086,1.6091,1.6084,1.6089,136300000.0
2005-07-07 14:11:00,1.6084,1.6087,1.6083,1.6087,136300000.0
2005-07-07 14:12:00,1.6084,1.6087,1.6081,1.6083,136300000.0
2005-07-07 14:13:00,1.608,1.6084,1.608,1.6081,136300000.0
2005-07-07 14:14:00,1.608,1.6089,1.6079,1.6088,136300000.0
2005-07-07 14:15:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2005-07-07 14:16:00,1.6095,1.6106,1.6092,1.6102,136300000.0
2005-07-07 14:17:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2005-07-07 14:18:00,1.6101,1.6103,1.6099,1.6101,136300000.0
2005-07-07 14:19:00,1.6104,1.6104,1.6101,1.6103,136300000.0
2005-07-07 14:20:00,1.6104,1.611,1.6096,1.6107,136300000.0
2005-07-07 14:21:00,1.6109,1.6117,1.6106,1.6114,136300000.0
2005-07-07 14:22:00,1.6113,1.6115,1.6107,1.6112,136300000.0
2005-07-07 14:23:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-07-07 14:24:00,1.6112,1.6112,1.6106,1.6112,136300000.0
2005-07-07 14:25:00,1.6114,1.6117,1.6109,1.611,136300000.0
2005-07-07 14:26:00,1.6112,1.6119,1.6109,1.6119,136300000.0
2005-07-07 14:27:00,1.6115,1.6118,1.6109,1.6114,136300000.0
2005-07-07 14:28:00,1.6117,1.6119,1.6114,1.6118,136300000.0
2005-07-07 14:29:00,1.6119,1.6122,1.6114,1.6122,136300000.0
2005-07-07 14:30:00,1.6124,1.6124,1.6118,1.6121,136300000.0
2005-07-07 14:31:00,1.6119,1.6129,1.6117,1.6129,136300000.0
2005-07-07 14:32:00,1.6127,1.6127,1.6119,1.6124,136300000.0
2005-07-07 14:33:00,1.6122,1.6129,1.6122,1.6125,136300000.0
2005-07-07 14:34:00,1.6127,1.6129,1.6122,1.6122,136300000.0
2005-07-07 14:35:00,1.6121,1.6125,1.6116,1.6116,136300000.0
2005-07-07 14:36:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2005-07-07 14:37:00,1.6122,1.6122,1.6113,1.6119,136300000.0
2005-07-07 14:38:00,1.6118,1.6127,1.6118,1.6124,136300000.0
2005-07-07 14:39:00,1.6122,1.6129,1.6116,1.6129,136300000.0
2005-07-07 14:40:00,1.6131,1.6131,1.6124,1.6127,136300000.0
2005-07-07 14:41:00,1.613,1.6138,1.6125,1.6125,136300000.0
2005-07-07 14:42:00,1.6127,1.6127,1.6117,1.6118,136300000.0
2005-07-07 14:43:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2005-07-07 14:44:00,1.6118,1.6118,1.6114,1.6117,136300000.0
2005-07-07 14:45:00,1.6116,1.6122,1.6116,1.6119,136300000.0
2005-07-07 14:46:00,1.6122,1.6125,1.6118,1.6121,136300000.0
2005-07-07 14:47:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2005-07-07 14:48:00,1.6119,1.6129,1.6118,1.6127,136300000.0
2005-07-07 14:49:00,1.6124,1.6127,1.6121,1.6124,136300000.0
2005-07-07 14:50:00,1.6122,1.6127,1.6119,1.6124,136300000.0
2005-07-07 14:51:00,1.6125,1.6125,1.6119,1.6121,136300000.0
2005-07-07 14:52:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2005-07-07 14:53:00,1.6118,1.6121,1.611,1.6117,136300000.0
2005-07-07 14:54:00,1.6118,1.6118,1.6113,1.6115,136300000.0
2005-07-07 14:55:00,1.6116,1.6116,1.6104,1.6107,136300000.0
2005-07-07 14:56:00,1.6104,1.6109,1.6101,1.6102,136300000.0
2005-07-07 14:57:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2005-07-07 14:58:00,1.6106,1.6106,1.6102,1.6103,136300000.0
2005-07-07 14:59:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-07-07 15:00:00,1.6102,1.6106,1.6099,1.6102,136300000.0
2005-07-07 15:01:00,1.6101,1.6109,1.6099,1.6102,136300000.0
2005-07-07 15:02:00,1.6099,1.6104,1.6099,1.6101,136300000.0
2005-07-07 15:03:00,1.6099,1.6106,1.6099,1.6106,136300000.0
2005-07-07 15:04:00,1.6104,1.6114,1.6099,1.6112,136300000.0
2005-07-07 15:05:00,1.6114,1.6114,1.6106,1.6113,136300000.0
2005-07-07 15:06:00,1.6112,1.6116,1.6107,1.6115,136300000.0
2005-07-07 15:07:00,1.6117,1.6117,1.6107,1.6116,136300000.0
2005-07-07 15:08:00,1.6113,1.6117,1.6109,1.6109,136300000.0
2005-07-07 15:09:00,1.6107,1.6112,1.6106,1.611,136300000.0
2005-07-07 15:10:00,1.6112,1.6117,1.6109,1.6114,136300000.0
2005-07-07 15:11:00,1.6115,1.6117,1.6107,1.6113,136300000.0
2005-07-07 15:12:00,1.6119,1.6119,1.6112,1.6116,136300000.0
2005-07-07 15:13:00,1.6113,1.6116,1.6109,1.6114,136300000.0
2005-07-07 15:14:00,1.6115,1.6119,1.6115,1.6117,136300000.0
2005-07-07 15:15:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-07-07 15:16:00,1.6115,1.6119,1.6114,1.6117,136300000.0
2005-07-07 15:17:00,1.6118,1.6119,1.6114,1.6114,136300000.0
2005-07-07 15:18:00,1.6115,1.6117,1.6109,1.6113,136300000.0
2005-07-07 15:19:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2005-07-07 15:20:00,1.611,1.6113,1.6107,1.6109,136300000.0
2005-07-07 15:21:00,1.611,1.6115,1.6109,1.6115,136300000.0
2005-07-07 15:22:00,1.6114,1.6114,1.6107,1.6109,136300000.0
2005-07-07 15:23:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-07-07 15:24:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-07-07 15:25:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-07 15:26:00,1.611,1.6113,1.6109,1.6109,136300000.0
2005-07-07 15:27:00,1.6107,1.611,1.6107,1.6107,136300000.0
2005-07-07 15:28:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-07-07 15:29:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-07-07 15:30:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2005-07-07 15:31:00,1.6113,1.6114,1.6104,1.611,136300000.0
2005-07-07 15:32:00,1.6109,1.6113,1.6104,1.6109,136300000.0
2005-07-07 15:33:00,1.611,1.6112,1.6101,1.6107,136300000.0
2005-07-07 15:34:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2005-07-07 15:35:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2005-07-07 15:36:00,1.6106,1.6109,1.6104,1.6104,136300000.0
2005-07-07 15:37:00,1.6106,1.6112,1.6104,1.6107,136300000.0
2005-07-07 15:38:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-07-07 15:39:00,1.6107,1.6112,1.6107,1.6112,136300000.0
2005-07-07 15:40:00,1.6109,1.611,1.6107,1.6109,136300000.0
2005-07-07 15:41:00,1.6107,1.611,1.6107,1.6107,136300000.0
2005-07-07 15:42:00,1.6109,1.6109,1.6104,1.6104,136300000.0
2005-07-07 15:43:00,1.6106,1.6115,1.6106,1.611,136300000.0
2005-07-07 15:44:00,1.6109,1.6114,1.6109,1.6112,136300000.0
2005-07-07 15:45:00,1.6113,1.6114,1.6107,1.6109,136300000.0
2005-07-07 15:46:00,1.611,1.6117,1.6109,1.6117,136300000.0
2005-07-07 15:47:00,1.6114,1.6117,1.6113,1.6115,136300000.0
2005-07-07 15:48:00,1.6114,1.6116,1.6113,1.6115,136300000.0
2005-07-07 15:49:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-07 15:50:00,1.6115,1.6117,1.6114,1.6115,136300000.0
2005-07-07 15:51:00,1.6116,1.6116,1.6109,1.6109,136300000.0
2005-07-07 15:52:00,1.611,1.6114,1.6107,1.6109,136300000.0
2005-07-07 15:53:00,1.611,1.6119,1.611,1.6117,136300000.0
2005-07-07 15:54:00,1.6119,1.6122,1.6117,1.6122,136300000.0
2005-07-07 15:55:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2005-07-07 15:56:00,1.6121,1.6121,1.6116,1.6118,136300000.0
2005-07-07 15:57:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2005-07-07 15:58:00,1.6119,1.6119,1.6109,1.6112,136300000.0
2005-07-07 15:59:00,1.611,1.6116,1.6109,1.6115,136300000.0
2005-07-07 16:00:00,1.6116,1.6116,1.6107,1.6115,136300000.0
2005-07-07 16:01:00,1.6114,1.6114,1.6109,1.611,136300000.0
2005-07-07 16:02:00,1.6109,1.6109,1.6103,1.6103,136300000.0
2005-07-07 16:03:00,1.6104,1.6109,1.6104,1.6107,136300000.0
2005-07-07 16:04:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-07-07 16:05:00,1.6109,1.6113,1.6107,1.611,136300000.0
2005-07-07 16:06:00,1.6109,1.6109,1.6104,1.6104,136300000.0
2005-07-07 16:07:00,1.6106,1.6107,1.6103,1.6107,136300000.0
2005-07-07 16:08:00,1.6106,1.6115,1.6102,1.6106,136300000.0
2005-07-07 16:09:00,1.6103,1.6107,1.6101,1.6107,136300000.0
2005-07-07 16:10:00,1.6104,1.6104,1.6099,1.6103,136300000.0
2005-07-07 16:11:00,1.6102,1.6104,1.6099,1.6104,136300000.0
2005-07-07 16:12:00,1.6106,1.6106,1.6098,1.6098,136300000.0
2005-07-07 16:13:00,1.6096,1.6101,1.6096,1.6096,136300000.0
2005-07-07 16:14:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-07-07 16:15:00,1.6098,1.6103,1.6096,1.6096,136300000.0
2005-07-07 16:16:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-07-07 16:17:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2005-07-07 16:18:00,1.6101,1.6104,1.6101,1.6102,136300000.0
2005-07-07 16:19:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2005-07-07 16:20:00,1.6104,1.6104,1.6099,1.6104,136300000.0
2005-07-07 16:21:00,1.6103,1.6104,1.6098,1.6102,136300000.0
2005-07-07 16:22:00,1.6103,1.6104,1.6099,1.6103,136300000.0
2005-07-07 16:23:00,1.6104,1.6104,1.6101,1.6104,136300000.0
2005-07-07 16:24:00,1.6102,1.6106,1.6102,1.6104,136300000.0
2005-07-07 16:25:00,1.6107,1.6107,1.6102,1.6102,136300000.0
2005-07-07 16:26:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2005-07-07 16:27:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-07-07 16:28:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-07 16:29:00,1.6106,1.6109,1.6106,1.6106,136300000.0
2005-07-07 16:30:00,1.6103,1.6107,1.6099,1.6107,136300000.0
2005-07-07 16:31:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2005-07-07 16:32:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2005-07-07 16:33:00,1.6109,1.6109,1.6104,1.6104,136300000.0
2005-07-07 16:34:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2005-07-07 16:35:00,1.6102,1.6109,1.6102,1.6106,136300000.0
2005-07-07 16:36:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-07-07 16:37:00,1.6106,1.6109,1.6104,1.6107,136300000.0
2005-07-07 16:38:00,1.6109,1.6118,1.6107,1.6112,136300000.0
2005-07-07 16:39:00,1.6114,1.6119,1.6114,1.6117,136300000.0
2005-07-07 16:40:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-07-07 16:41:00,1.6118,1.6125,1.6118,1.6124,136300000.0
2005-07-07 16:42:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2005-07-07 16:43:00,1.6122,1.6124,1.6119,1.6122,136300000.0
2005-07-07 16:44:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2005-07-07 16:45:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2005-07-07 16:46:00,1.6122,1.6122,1.6114,1.6116,136300000.0
2005-07-07 16:47:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2005-07-07 16:48:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2005-07-07 16:49:00,1.6116,1.6118,1.6113,1.6114,136300000.0
2005-07-07 16:50:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2005-07-07 16:51:00,1.6121,1.6124,1.6118,1.6121,136300000.0
2005-07-07 16:52:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-07 16:53:00,1.6124,1.6124,1.6119,1.6122,136300000.0
2005-07-07 16:54:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-07-07 16:55:00,1.6124,1.6131,1.6121,1.6131,136300000.0
2005-07-07 16:56:00,1.6134,1.6136,1.6127,1.613,136300000.0
2005-07-07 16:57:00,1.6127,1.6131,1.6125,1.6127,136300000.0
2005-07-07 16:58:00,1.6129,1.6134,1.6127,1.6134,136300000.0
2005-07-07 16:59:00,1.6133,1.6144,1.6131,1.6137,136300000.0
2005-07-07 17:00:00,1.6138,1.6138,1.6131,1.6133,136300000.0
2005-07-07 17:01:00,1.6131,1.6139,1.6131,1.6138,136300000.0
2005-07-07 17:02:00,1.6139,1.6139,1.6133,1.6136,136300000.0
2005-07-07 17:03:00,1.6134,1.6142,1.6134,1.6141,136300000.0
2005-07-07 17:04:00,1.6139,1.6141,1.6134,1.6139,136300000.0
2005-07-07 17:05:00,1.6138,1.6139,1.6133,1.6134,136300000.0
2005-07-07 17:06:00,1.6136,1.6137,1.6127,1.6127,136300000.0
2005-07-07 17:07:00,1.6125,1.6131,1.6125,1.613,136300000.0
2005-07-07 17:08:00,1.6129,1.6139,1.6129,1.6138,136300000.0
2005-07-07 17:09:00,1.6139,1.6141,1.6137,1.6138,136300000.0
2005-07-07 17:10:00,1.6137,1.6139,1.6136,1.6137,136300000.0
2005-07-07 17:11:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2005-07-07 17:12:00,1.6138,1.6143,1.6137,1.6143,136300000.0
2005-07-07 17:13:00,1.6142,1.6144,1.6141,1.6142,136300000.0
2005-07-07 17:14:00,1.6141,1.6143,1.6139,1.6142,136300000.0
2005-07-07 17:15:00,1.6141,1.6141,1.6134,1.6139,136300000.0
2005-07-07 17:16:00,1.6141,1.6145,1.6139,1.6141,136300000.0
2005-07-07 17:17:00,1.6139,1.6143,1.6137,1.6141,136300000.0
2005-07-07 17:18:00,1.6139,1.6145,1.6139,1.6142,136300000.0
2005-07-07 17:19:00,1.6145,1.6145,1.6137,1.6139,136300000.0
2005-07-07 17:20:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2005-07-07 17:21:00,1.6133,1.6134,1.6125,1.6127,136300000.0
2005-07-07 17:22:00,1.6125,1.6134,1.6125,1.6131,136300000.0
2005-07-07 17:23:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-07-07 17:24:00,1.6134,1.6134,1.6127,1.613,136300000.0
2005-07-07 17:25:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-07-07 17:26:00,1.6133,1.6139,1.6131,1.6137,136300000.0
2005-07-07 17:27:00,1.6138,1.6139,1.6136,1.6138,136300000.0
2005-07-07 17:28:00,1.6137,1.6139,1.6133,1.6136,136300000.0
2005-07-07 17:29:00,1.6134,1.6134,1.613,1.613,136300000.0
2005-07-07 17:30:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-07-07 17:31:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-07-07 17:32:00,1.613,1.6134,1.6127,1.6131,136300000.0
2005-07-07 17:33:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-07-07 17:34:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-07-07 17:35:00,1.6129,1.6129,1.6124,1.6125,136300000.0
2005-07-07 17:36:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-07-07 17:37:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 17:38:00,1.6121,1.6124,1.6121,1.6121,136300000.0
2005-07-07 17:39:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-07-07 17:40:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-07-07 17:41:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2005-07-07 17:42:00,1.6115,1.6116,1.6107,1.611,136300000.0
2005-07-07 17:43:00,1.6112,1.6112,1.6109,1.6112,136300000.0
2005-07-07 17:44:00,1.611,1.6115,1.611,1.6114,136300000.0
2005-07-07 17:45:00,1.611,1.6113,1.6109,1.611,136300000.0
2005-07-07 17:46:00,1.6109,1.6109,1.6103,1.6106,136300000.0
2005-07-07 17:47:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2005-07-07 17:49:00,1.6107,1.611,1.6107,1.611,136300000.0
2005-07-07 17:50:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2005-07-07 17:51:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-07-07 17:52:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2005-07-07 17:53:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2005-07-07 17:54:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-07-07 17:55:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-07-07 17:56:00,1.6121,1.6127,1.6119,1.6119,136300000.0
2005-07-07 17:57:00,1.6116,1.6116,1.6107,1.6107,136300000.0
2005-07-07 17:58:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2005-07-07 17:59:00,1.6113,1.6113,1.6107,1.6109,136300000.0
2005-07-07 18:00:00,1.6107,1.6114,1.6107,1.6114,136300000.0
2005-07-07 18:01:00,1.6115,1.6115,1.6109,1.6115,136300000.0
2005-07-07 18:02:00,1.6117,1.6122,1.6117,1.6121,136300000.0
2005-07-07 18:03:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-07-07 18:04:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-07 18:05:00,1.6118,1.6118,1.6116,1.6118,136300000.0
2005-07-07 18:06:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2005-07-07 18:07:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-07-07 18:08:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2005-07-07 18:09:00,1.6116,1.6118,1.6114,1.6117,136300000.0
2005-07-07 18:10:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2005-07-07 18:11:00,1.6117,1.6118,1.6114,1.6117,136300000.0
2005-07-07 18:12:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-07-07 18:13:00,1.6117,1.6118,1.6116,1.6116,136300000.0
2005-07-07 18:14:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2005-07-07 18:15:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2005-07-07 18:16:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-07-07 18:17:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-07 18:18:00,1.6118,1.6118,1.6116,1.6118,136300000.0
2005-07-07 18:19:00,1.6117,1.6119,1.6116,1.6116,136300000.0
2005-07-07 18:20:00,1.6117,1.6119,1.6115,1.6118,136300000.0
2005-07-07 18:21:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2005-07-07 18:22:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2005-07-07 18:23:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2005-07-07 18:24:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-07-07 18:25:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-07-07 18:26:00,1.6116,1.6119,1.6115,1.6116,136300000.0
2005-07-07 18:27:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-07-07 18:29:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 18:31:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-07-07 18:32:00,1.6119,1.6122,1.6117,1.6122,136300000.0
2005-07-07 18:33:00,1.6119,1.6121,1.6118,1.6118,136300000.0
2005-07-07 18:34:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-07 18:35:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-07 18:36:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 18:37:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-07-07 18:38:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-07 18:39:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2005-07-07 18:40:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-07 18:42:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-07 18:43:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2005-07-07 18:44:00,1.6116,1.6117,1.6113,1.6113,136300000.0
2005-07-07 18:45:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2005-07-07 18:46:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2005-07-07 18:47:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2005-07-07 18:48:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2005-07-07 18:49:00,1.6118,1.6118,1.6116,1.6118,136300000.0
2005-07-07 18:50:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-07 18:51:00,1.6117,1.6117,1.6113,1.6114,136300000.0
2005-07-07 18:52:00,1.6115,1.6117,1.6114,1.6116,136300000.0
2005-07-07 18:53:00,1.6117,1.6117,1.611,1.611,136300000.0
2005-07-07 18:54:00,1.6112,1.6113,1.611,1.6112,136300000.0
2005-07-07 18:55:00,1.611,1.6114,1.611,1.6113,136300000.0
2005-07-07 18:56:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2005-07-07 18:57:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2005-07-07 18:58:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-07-07 18:59:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-07-07 19:00:00,1.6116,1.6116,1.6113,1.6115,136300000.0
2005-07-07 19:01:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-07-07 19:02:00,1.6114,1.6116,1.6112,1.6116,136300000.0
2005-07-07 19:03:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2005-07-07 19:04:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2005-07-07 19:05:00,1.6112,1.6115,1.611,1.6115,136300000.0
2005-07-07 19:06:00,1.6114,1.6114,1.611,1.6112,136300000.0
2005-07-07 19:07:00,1.611,1.611,1.6107,1.6109,136300000.0
2005-07-07 19:08:00,1.6107,1.6112,1.6107,1.6109,136300000.0
2005-07-07 19:09:00,1.611,1.6116,1.6109,1.6116,136300000.0
2005-07-07 19:10:00,1.6115,1.6117,1.6114,1.6115,136300000.0
2005-07-07 19:11:00,1.6114,1.6115,1.6109,1.6109,136300000.0
2005-07-07 19:12:00,1.611,1.6113,1.6109,1.6109,136300000.0
2005-07-07 19:13:00,1.6113,1.6113,1.6104,1.6109,136300000.0
2005-07-07 19:14:00,1.6107,1.6112,1.6104,1.6112,136300000.0
2005-07-07 19:15:00,1.6109,1.6118,1.6109,1.611,136300000.0
2005-07-07 19:16:00,1.6112,1.6115,1.6109,1.6109,136300000.0
2005-07-07 19:17:00,1.6112,1.6115,1.611,1.6113,136300000.0
2005-07-07 19:18:00,1.6112,1.6113,1.611,1.6112,136300000.0
2005-07-07 19:19:00,1.6113,1.6113,1.611,1.611,136300000.0
2005-07-07 19:20:00,1.6112,1.6113,1.6106,1.6113,136300000.0
2005-07-07 19:21:00,1.6114,1.6115,1.6112,1.6114,136300000.0
2005-07-07 19:22:00,1.6112,1.6116,1.611,1.6116,136300000.0
2005-07-07 19:23:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2005-07-07 19:24:00,1.6118,1.6119,1.6116,1.6118,136300000.0
2005-07-07 19:25:00,1.6118,1.6121,1.6114,1.6114,136300000.0
2005-07-07 19:26:00,1.6115,1.6121,1.6114,1.6121,136300000.0
2005-07-07 19:27:00,1.6122,1.6122,1.6115,1.6122,136300000.0
2005-07-07 19:28:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-07 19:29:00,1.6121,1.6121,1.6116,1.6116,136300000.0
2005-07-07 19:30:00,1.6117,1.6119,1.6116,1.6117,136300000.0
2005-07-07 19:31:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2005-07-07 19:32:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-07 19:33:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2005-07-07 19:34:00,1.6119,1.6124,1.6115,1.6116,136300000.0
2005-07-07 19:35:00,1.6117,1.6118,1.6115,1.6115,136300000.0
2005-07-07 19:36:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-07 19:37:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-07 19:38:00,1.6117,1.6119,1.6115,1.6117,136300000.0
2005-07-07 19:39:00,1.6118,1.6119,1.6116,1.6118,136300000.0
2005-07-07 19:40:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-07-07 19:41:00,1.6119,1.6136,1.6119,1.6127,136300000.0
2005-07-07 19:42:00,1.6125,1.6129,1.6122,1.6129,136300000.0
2005-07-07 19:43:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-07-07 19:44:00,1.6129,1.6137,1.6129,1.6133,136300000.0
2005-07-07 19:45:00,1.6134,1.6137,1.6133,1.6137,136300000.0
2005-07-07 19:46:00,1.6138,1.6138,1.6131,1.6131,136300000.0
2005-07-07 19:47:00,1.6133,1.6134,1.613,1.6134,136300000.0
2005-07-07 19:48:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2005-07-07 19:49:00,1.6134,1.6134,1.613,1.6131,136300000.0
2005-07-07 19:50:00,1.6133,1.6138,1.6133,1.6134,136300000.0
2005-07-07 19:51:00,1.6133,1.6137,1.6131,1.6136,136300000.0
2005-07-07 19:52:00,1.6134,1.6143,1.6134,1.6139,136300000.0
2005-07-07 19:53:00,1.6138,1.6143,1.6137,1.6143,136300000.0
2005-07-07 19:54:00,1.6142,1.6144,1.6138,1.6139,136300000.0
2005-07-07 19:55:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2005-07-07 19:56:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-07-07 19:57:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-07 19:58:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-07-07 19:59:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2005-07-07 20:00:00,1.6137,1.6137,1.6131,1.6131,136300000.0
2005-07-07 20:01:00,1.6133,1.6139,1.6133,1.6136,136300000.0
2005-07-07 20:02:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-07-07 20:03:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2005-07-07 20:04:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2005-07-07 20:05:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-07-07 20:07:00,1.6141,1.6143,1.6139,1.6141,136300000.0
2005-07-07 20:08:00,1.6139,1.6143,1.6139,1.6139,136300000.0
2005-07-07 20:09:00,1.6141,1.6141,1.6137,1.6141,136300000.0
2005-07-07 20:10:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2005-07-07 20:11:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-07-07 20:12:00,1.6143,1.6143,1.6137,1.6137,136300000.0
2005-07-07 20:13:00,1.6136,1.6144,1.6136,1.6139,136300000.0
2005-07-07 20:14:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-07-07 20:15:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-07 20:17:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-07-07 20:19:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-07-07 20:20:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-07-07 20:21:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-07-07 20:22:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-07-07 20:23:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-07-07 20:25:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-07-07 20:26:00,1.6143,1.6144,1.6139,1.6143,136300000.0
2005-07-07 20:27:00,1.6144,1.6144,1.6139,1.6142,136300000.0
2005-07-07 20:28:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2005-07-07 20:29:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-07-07 20:30:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2005-07-07 20:32:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-07-07 20:33:00,1.6141,1.6141,1.6137,1.6139,136300000.0
2005-07-07 20:34:00,1.6142,1.6142,1.6138,1.6139,136300000.0
2005-07-07 20:35:00,1.6141,1.6142,1.6136,1.6138,136300000.0
2005-07-07 20:36:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2005-07-07 20:37:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-07-07 20:38:00,1.6137,1.6139,1.6131,1.6131,136300000.0
2005-07-07 20:39:00,1.6134,1.6144,1.6134,1.6141,136300000.0
2005-07-07 20:40:00,1.6143,1.6144,1.6139,1.6144,136300000.0
2005-07-07 20:41:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-07-07 20:42:00,1.6146,1.6146,1.6142,1.6143,136300000.0
2005-07-07 20:43:00,1.6145,1.6145,1.6141,1.6144,136300000.0
2005-07-07 20:44:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-07-07 20:45:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-07-07 20:46:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-07-07 20:47:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-07-07 20:48:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-07-07 20:49:00,1.6149,1.6149,1.6145,1.6149,136300000.0
2005-07-07 20:50:00,1.6148,1.6148,1.6142,1.6142,136300000.0
2005-07-07 20:51:00,1.6143,1.6144,1.6139,1.6144,136300000.0
2005-07-07 20:52:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-07-07 20:53:00,1.6145,1.6149,1.6144,1.6149,136300000.0
2005-07-07 20:54:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-07-07 20:55:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-07-07 20:56:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-07-07 20:57:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2005-07-07 20:58:00,1.6148,1.615,1.6145,1.615,136300000.0
2005-07-07 20:59:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-07-07 21:00:00,1.6149,1.6153,1.6144,1.6151,136300000.0
2005-07-07 21:01:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-07-07 21:02:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-07-07 21:05:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-07-07 21:06:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-07-07 21:07:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-07-07 21:08:00,1.615,1.6153,1.6148,1.6148,136300000.0
2005-07-07 21:09:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2005-07-07 21:10:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-07-07 21:11:00,1.6148,1.6149,1.6145,1.6148,136300000.0
2005-07-07 21:12:00,1.6149,1.615,1.6146,1.6148,136300000.0
2005-07-07 21:13:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-07-07 21:14:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-07-07 21:15:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2005-07-07 21:16:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-07-07 21:18:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2005-07-07 21:19:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-07 21:20:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-07 21:21:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-07 21:22:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2005-07-07 21:23:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2005-07-07 21:24:00,1.6134,1.6136,1.6131,1.6131,136300000.0
2005-07-07 21:25:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-07-07 21:26:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2005-07-07 21:28:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-07 21:29:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-07 21:31:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2005-07-07 21:32:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2005-07-07 21:33:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-07-07 21:34:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-07-07 21:35:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2005-07-07 21:36:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-07-07 21:38:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2005-07-07 21:40:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-07-07 21:44:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-07-07 21:45:00,1.6143,1.6144,1.6139,1.6141,136300000.0
2005-07-07 21:47:00,1.6142,1.6144,1.6134,1.6136,136300000.0
2005-07-07 21:48:00,1.6134,1.6137,1.6131,1.6134,136300000.0
2005-07-07 21:49:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-07-07 21:50:00,1.6134,1.6136,1.6131,1.6131,136300000.0
2005-07-07 21:51:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-07-07 21:52:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2005-07-07 21:53:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-07-07 21:54:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2005-07-07 21:55:00,1.6125,1.6129,1.6125,1.6129,136300000.0
2005-07-07 21:56:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-07-07 21:57:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-07-07 21:58:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-07-07 21:59:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-07 22:00:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-07-07 22:01:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2005-07-07 22:02:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-07-07 22:04:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-07-07 22:06:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-07 22:07:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2005-07-07 22:08:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2005-07-07 22:09:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2005-07-07 22:10:00,1.6116,1.6121,1.6116,1.6119,136300000.0
2005-07-07 22:11:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-07 22:12:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-07 22:13:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-07 22:14:00,1.6121,1.6124,1.6118,1.6121,136300000.0
2005-07-07 22:15:00,1.6119,1.6121,1.6118,1.6118,136300000.0
2005-07-07 22:16:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-07-07 22:17:00,1.6121,1.6122,1.6117,1.6119,136300000.0
2005-07-07 22:18:00,1.6121,1.6125,1.6119,1.6124,136300000.0
2005-07-07 22:19:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-07 22:20:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2005-07-07 22:21:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-07 22:22:00,1.6121,1.6127,1.6121,1.6124,136300000.0
2005-07-07 22:23:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-07-07 22:24:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-07-07 22:25:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2005-07-07 22:26:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2005-07-07 22:27:00,1.6129,1.613,1.6129,1.613,136300000.0
2005-07-07 22:28:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2005-07-07 22:29:00,1.6127,1.6131,1.6124,1.6129,136300000.0
2005-07-07 22:30:00,1.613,1.613,1.6124,1.613,136300000.0
2005-07-07 22:31:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-07-07 22:33:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-07-07 22:34:00,1.6122,1.6127,1.6121,1.6127,136300000.0
2005-07-07 22:35:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-07-07 22:37:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-07-07 22:39:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-07 22:40:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-07-07 22:41:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2005-07-07 22:42:00,1.6134,1.6139,1.6134,1.6138,136300000.0
2005-07-07 22:43:00,1.6137,1.6138,1.6133,1.6138,136300000.0
2005-07-07 22:44:00,1.6136,1.6145,1.6134,1.6143,136300000.0
2005-07-07 22:45:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-07-07 22:46:00,1.6142,1.6146,1.6141,1.6142,136300000.0
2005-07-07 22:47:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-07 22:48:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-07-07 22:49:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-07-07 22:51:00,1.6141,1.6141,1.6137,1.6139,136300000.0
2005-07-07 22:52:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-07-07 22:53:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2005-07-07 22:54:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-07 22:56:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-07-07 22:57:00,1.6145,1.6145,1.6139,1.6139,136300000.0
2005-07-07 22:58:00,1.6141,1.6149,1.6141,1.6149,136300000.0
2005-07-07 22:59:00,1.6146,1.6155,1.6146,1.6153,136300000.0
2005-07-07 23:00:00,1.6153,1.6154,1.6145,1.6145,136300000.0
2005-07-07 23:01:00,1.615,1.616,1.615,1.6159,136300000.0
2005-07-07 23:02:00,1.616,1.6165,1.616,1.6163,136300000.0
2005-07-07 23:03:00,1.6164,1.617,1.6164,1.6169,136300000.0
2005-07-07 23:04:00,1.6165,1.6166,1.616,1.6166,136300000.0
2005-07-07 23:05:00,1.6165,1.6168,1.6163,1.6164,136300000.0
2005-07-07 23:06:00,1.6163,1.6165,1.6161,1.6164,136300000.0
2005-07-07 23:07:00,1.6163,1.6164,1.6156,1.6157,136300000.0
2005-07-07 23:08:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-07-07 23:09:00,1.6162,1.6163,1.6153,1.6157,136300000.0
2005-07-07 23:10:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-07-07 23:11:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-07-07 23:12:00,1.6159,1.6159,1.6153,1.6155,136300000.0
2005-07-07 23:13:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-07-07 23:14:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-07-07 23:15:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-07-07 23:16:00,1.6156,1.6162,1.6156,1.6161,136300000.0
2005-07-07 23:17:00,1.616,1.6161,1.616,1.616,136300000.0
2005-07-07 23:18:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-07-07 23:19:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-07-07 23:20:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-07-07 23:21:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2005-07-07 23:22:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-07-07 23:23:00,1.6157,1.616,1.6153,1.6153,136300000.0
2005-07-07 23:25:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-07-07 23:28:00,1.6153,1.6153,1.6151,1.6153,136300000.0
2005-07-07 23:29:00,1.6151,1.6153,1.6149,1.6149,136300000.0
2005-07-07 23:32:00,1.615,1.6153,1.615,1.6153,136300000.0
2005-07-07 23:33:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-07-07 23:34:00,1.6151,1.6159,1.6151,1.6156,136300000.0
2005-07-07 23:35:00,1.6155,1.616,1.6155,1.6157,136300000.0
2005-07-07 23:36:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-07-07 23:37:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-07-07 23:39:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-07-07 23:40:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-07-07 23:42:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-07-07 23:44:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-07-07 23:45:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-07-07 23:46:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-07-07 23:47:00,1.615,1.615,1.6146,1.6146,136300000.0
2005-07-07 23:48:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-07-07 23:50:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-07 23:53:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-07-07 23:55:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2005-07-07 23:56:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-07-07 23:58:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-07-08 00:00:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-07-08 00:01:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-07-08 00:02:00,1.615,1.615,1.6145,1.6146,136300000.0
2005-07-08 00:03:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-07-08 00:04:00,1.6148,1.6149,1.6145,1.6148,136300000.0
2005-07-08 00:05:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-07-08 00:06:00,1.6146,1.615,1.6146,1.6148,136300000.0
2005-07-08 00:07:00,1.6146,1.6146,1.6142,1.6144,136300000.0
2005-07-08 00:08:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-07-08 00:09:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-08 00:10:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-07-08 00:11:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-07-08 00:12:00,1.6139,1.6144,1.6139,1.6144,136300000.0
2005-07-08 00:14:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-07-08 00:15:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-07-08 00:16:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-07-08 00:18:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2005-07-08 00:19:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-08 00:21:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-07-08 00:22:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-07-08 00:23:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-07-08 00:24:00,1.6148,1.6155,1.6148,1.6153,136300000.0
2005-07-08 00:25:00,1.615,1.615,1.6149,1.615,136300000.0
2005-07-08 00:26:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-07-08 00:27:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2005-07-08 00:28:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-07-08 00:29:00,1.6155,1.6155,1.6151,1.6154,136300000.0
2005-07-08 00:30:00,1.6153,1.6153,1.615,1.6151,136300000.0
2005-07-08 00:31:00,1.6153,1.6154,1.615,1.6151,136300000.0
2005-07-08 00:32:00,1.615,1.615,1.6149,1.615,136300000.0
2005-07-08 00:33:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-07-08 00:34:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2005-07-08 00:35:00,1.6154,1.6155,1.6151,1.6151,136300000.0
2005-07-08 00:37:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-07-08 00:38:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-07-08 00:39:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-07-08 00:40:00,1.6154,1.6154,1.615,1.6153,136300000.0
2005-07-08 00:41:00,1.615,1.6153,1.6145,1.6145,136300000.0
2005-07-08 00:43:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-07-08 00:44:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-07-08 00:45:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2005-07-08 00:46:00,1.6142,1.6143,1.6139,1.6142,136300000.0
2005-07-08 00:47:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-07-08 00:48:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-07-08 00:49:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-07-08 00:50:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-07-08 00:51:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-07-08 00:52:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-07-08 00:53:00,1.6143,1.6144,1.6142,1.6144,136300000.0
2005-07-08 00:55:00,1.6143,1.6144,1.6142,1.6144,136300000.0
2005-07-08 00:56:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-07-08 00:57:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-07-08 00:58:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2005-07-08 01:00:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-07-08 01:01:00,1.6139,1.6141,1.6137,1.6137,136300000.0
2005-07-08 01:02:00,1.6136,1.6139,1.6134,1.6137,136300000.0
2005-07-08 01:03:00,1.6134,1.6138,1.6133,1.6133,136300000.0
2005-07-08 01:04:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-07-08 01:06:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-07-08 01:07:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2005-07-08 01:10:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-07-08 01:11:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-07-08 01:13:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-07-08 01:14:00,1.6139,1.6141,1.6138,1.6138,136300000.0
2005-07-08 01:15:00,1.6137,1.6142,1.6137,1.6142,136300000.0
2005-07-08 01:16:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-07-08 01:17:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-08 01:19:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-07-08 01:20:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2005-07-08 01:21:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-07-08 01:22:00,1.6139,1.6144,1.6134,1.6139,136300000.0
2005-07-08 01:23:00,1.6145,1.6145,1.6137,1.6137,136300000.0
2005-07-08 01:24:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-07-08 01:25:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-07-08 01:26:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-07-08 01:28:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-08 01:29:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2005-07-08 01:30:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-07-08 01:33:00,1.613,1.6133,1.613,1.6133,136300000.0
2005-07-08 01:34:00,1.6134,1.6137,1.6129,1.6134,136300000.0
2005-07-08 01:35:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-07-08 01:36:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-08 01:37:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2005-07-08 01:38:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-08 01:39:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-07-08 01:40:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-07-08 01:41:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-07-08 01:42:00,1.6131,1.6134,1.613,1.6131,136300000.0
2005-07-08 01:43:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-07-08 01:44:00,1.6129,1.6131,1.6125,1.6129,136300000.0
2005-07-08 01:45:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-08 01:46:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-07-08 01:47:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2005-07-08 01:48:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-08 01:49:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-07-08 01:52:00,1.6122,1.6124,1.6119,1.6119,136300000.0
2005-07-08 01:53:00,1.6117,1.6119,1.6117,1.6117,136300000.0
2005-07-08 01:54:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-07-08 01:55:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-08 01:57:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-08 01:58:00,1.6116,1.6116,1.6113,1.6116,136300000.0
2005-07-08 01:59:00,1.6116,1.6118,1.6114,1.6118,136300000.0
2005-07-08 02:00:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-07-08 02:01:00,1.6122,1.6122,1.6118,1.6119,136300000.0
2005-07-08 02:02:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2005-07-08 02:03:00,1.6121,1.6125,1.6119,1.6125,136300000.0
2005-07-08 02:04:00,1.6123,1.6131,1.6122,1.613,136300000.0
2005-07-08 02:05:00,1.6128,1.613,1.6127,1.6127,136300000.0
2005-07-08 02:06:00,1.6129,1.6129,1.6124,1.6125,136300000.0
2005-07-08 02:07:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2005-07-08 02:08:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-07-08 02:09:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-07-08 02:10:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-08 02:11:00,1.6121,1.6125,1.6119,1.6124,136300000.0
2005-07-08 02:12:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-07-08 02:15:00,1.6124,1.6129,1.6124,1.6128,136300000.0
2005-07-08 02:16:00,1.6131,1.6131,1.6127,1.6131,136300000.0
2005-07-08 02:17:00,1.613,1.6131,1.613,1.613,136300000.0
2005-07-08 02:18:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2005-07-08 02:19:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-07-08 02:20:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-08 02:21:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2005-07-08 02:22:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2005-07-08 02:25:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-07-08 02:26:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-07-08 02:27:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-08 02:28:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-08 02:29:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-08 02:30:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2005-07-08 02:31:00,1.6131,1.6136,1.6131,1.6134,136300000.0
2005-07-08 02:32:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-07-08 02:33:00,1.6131,1.6139,1.6131,1.6138,136300000.0
2005-07-08 02:34:00,1.6139,1.6145,1.6137,1.6141,136300000.0
2005-07-08 02:35:00,1.6139,1.6143,1.6139,1.6139,136300000.0
2005-07-08 02:36:00,1.6138,1.6141,1.6137,1.6137,136300000.0
2005-07-08 02:37:00,1.6136,1.6139,1.6134,1.6139,136300000.0
2005-07-08 02:38:00,1.6141,1.6143,1.6136,1.6136,136300000.0
2005-07-08 02:39:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2005-07-08 02:40:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-08 02:41:00,1.6131,1.6134,1.6129,1.6131,136300000.0
2005-07-08 02:42:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-07-08 02:43:00,1.6134,1.6134,1.613,1.6133,136300000.0
2005-07-08 02:44:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-07-08 02:45:00,1.6133,1.6137,1.6131,1.6136,136300000.0
2005-07-08 02:46:00,1.6138,1.6139,1.6127,1.613,136300000.0
2005-07-08 02:47:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-07-08 02:48:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2005-07-08 02:49:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-07-08 02:51:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2005-07-08 02:52:00,1.6129,1.6131,1.6124,1.6125,136300000.0
2005-07-08 02:53:00,1.6127,1.613,1.6127,1.6129,136300000.0
2005-07-08 02:54:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-07-08 02:55:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-07-08 02:56:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-07-08 02:57:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-08 02:58:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-08 02:59:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-07-08 03:00:00,1.6134,1.6134,1.6129,1.6131,136300000.0
2005-07-08 03:01:00,1.613,1.6134,1.613,1.6131,136300000.0
2005-07-08 03:02:00,1.613,1.6134,1.613,1.6131,136300000.0
2005-07-08 03:03:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-08 03:04:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-07-08 03:05:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2005-07-08 03:06:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-07-08 03:07:00,1.6131,1.6137,1.6131,1.6136,136300000.0
2005-07-08 03:08:00,1.6137,1.6141,1.6136,1.6139,136300000.0
2005-07-08 03:09:00,1.6142,1.6143,1.6138,1.6141,136300000.0
2005-07-08 03:10:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-07-08 03:11:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-07-08 03:12:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-07-08 03:13:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-07-08 03:14:00,1.6145,1.6167,1.6142,1.6167,136300000.0
2005-07-08 03:15:00,1.6163,1.6163,1.6153,1.6153,136300000.0
2005-07-08 03:16:00,1.6151,1.6154,1.6151,1.6151,136300000.0
2005-07-08 03:17:00,1.6153,1.6155,1.6151,1.6154,136300000.0
2005-07-08 03:18:00,1.6155,1.6155,1.6149,1.615,136300000.0
2005-07-08 03:19:00,1.6149,1.6153,1.6148,1.6149,136300000.0
2005-07-08 03:20:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2005-07-08 03:21:00,1.6149,1.615,1.6146,1.615,136300000.0
2005-07-08 03:22:00,1.6149,1.6151,1.6146,1.6151,136300000.0
2005-07-08 03:23:00,1.615,1.615,1.6146,1.6146,136300000.0
2005-07-08 03:24:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-07-08 03:25:00,1.615,1.615,1.6149,1.615,136300000.0
2005-07-08 03:26:00,1.6149,1.6153,1.6148,1.6153,136300000.0
2005-07-08 03:27:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-07-08 03:28:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-07-08 03:29:00,1.615,1.615,1.6146,1.6148,136300000.0
2005-07-08 03:30:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2005-07-08 03:31:00,1.6148,1.615,1.6145,1.615,136300000.0
2005-07-08 03:32:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-07-08 03:33:00,1.6148,1.6151,1.6146,1.6151,136300000.0
2005-07-08 03:34:00,1.6154,1.6154,1.6148,1.6149,136300000.0
2005-07-08 03:35:00,1.6151,1.6153,1.6146,1.6153,136300000.0
2005-07-08 03:36:00,1.6151,1.6156,1.615,1.6155,136300000.0
2005-07-08 03:37:00,1.6151,1.6155,1.615,1.6153,136300000.0
2005-07-08 03:38:00,1.615,1.6151,1.6148,1.6149,136300000.0
2005-07-08 03:39:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-07-08 03:40:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-07-08 03:41:00,1.615,1.6153,1.6149,1.615,136300000.0
2005-07-08 03:42:00,1.6151,1.6153,1.6149,1.6153,136300000.0
2005-07-08 03:43:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2005-07-08 03:44:00,1.6155,1.6159,1.6153,1.6159,136300000.0
2005-07-08 03:45:00,1.616,1.6162,1.6157,1.6157,136300000.0
2005-07-08 03:46:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-07-08 03:47:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-07-08 03:48:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-07-08 03:50:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2005-07-08 03:51:00,1.6155,1.6155,1.6149,1.615,136300000.0
2005-07-08 03:52:00,1.6151,1.6153,1.6149,1.6149,136300000.0
2005-07-08 03:53:00,1.615,1.615,1.6149,1.615,136300000.0
2005-07-08 03:54:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-07-08 03:55:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2005-07-08 03:56:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-07-08 03:57:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-07-08 03:58:00,1.615,1.615,1.6149,1.615,136300000.0
2005-07-08 03:59:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-07-08 04:00:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-07-08 04:01:00,1.6153,1.6156,1.6153,1.6155,136300000.0
2005-07-08 04:02:00,1.6153,1.6155,1.615,1.6151,136300000.0
2005-07-08 04:03:00,1.615,1.6151,1.6146,1.6149,136300000.0
2005-07-08 04:04:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-07-08 04:05:00,1.615,1.615,1.6149,1.615,136300000.0
2005-07-08 04:06:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-07-08 04:07:00,1.6151,1.6156,1.6149,1.6156,136300000.0
2005-07-08 04:08:00,1.6157,1.6157,1.6153,1.6156,136300000.0
2005-07-08 04:09:00,1.6155,1.6156,1.615,1.6154,136300000.0
2005-07-08 04:10:00,1.6153,1.6153,1.6151,1.6153,136300000.0
2005-07-08 04:11:00,1.6154,1.6154,1.6149,1.6149,136300000.0
2005-07-08 04:12:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-07-08 04:14:00,1.6146,1.615,1.6145,1.6145,136300000.0
2005-07-08 04:15:00,1.6144,1.6144,1.6139,1.6144,136300000.0
2005-07-08 04:16:00,1.6139,1.6144,1.6139,1.6144,136300000.0
2005-07-08 04:17:00,1.6145,1.6145,1.6139,1.6139,136300000.0
2005-07-08 04:18:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2005-07-08 04:19:00,1.6138,1.6142,1.6138,1.6141,136300000.0
2005-07-08 04:20:00,1.6139,1.6143,1.6139,1.6142,136300000.0
2005-07-08 04:21:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2005-07-08 04:22:00,1.6145,1.6146,1.6143,1.6146,136300000.0
2005-07-08 04:23:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2005-07-08 04:24:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-07-08 04:25:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-07-08 04:26:00,1.6149,1.615,1.6148,1.6149,136300000.0
2005-07-08 04:27:00,1.6148,1.615,1.6146,1.615,136300000.0
2005-07-08 04:28:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-07-08 04:29:00,1.615,1.615,1.6145,1.6145,136300000.0
2005-07-08 04:30:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2005-07-08 04:31:00,1.615,1.6153,1.6149,1.6153,136300000.0
2005-07-08 04:32:00,1.6151,1.6154,1.6149,1.6154,136300000.0
2005-07-08 04:33:00,1.6153,1.6162,1.6153,1.6157,136300000.0
2005-07-08 04:34:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-07-08 04:35:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-07-08 04:36:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-07-08 04:37:00,1.6155,1.6157,1.6155,1.6155,136300000.0
2005-07-08 04:38:00,1.6154,1.6157,1.6153,1.6157,136300000.0
2005-07-08 04:39:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-07-08 04:40:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2005-07-08 04:41:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-07-08 04:42:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-07-08 04:43:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-07-08 04:44:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-07-08 04:45:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-07-08 04:47:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-07-08 04:48:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-07-08 04:49:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-07-08 04:52:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-07-08 04:53:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-07-08 04:56:00,1.6161,1.6161,1.6159,1.6161,136300000.0
2005-07-08 04:57:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-07-08 04:58:00,1.6163,1.6163,1.616,1.616,136300000.0
2005-07-08 04:59:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-07-08 05:00:00,1.6162,1.6162,1.6159,1.616,136300000.0
2005-07-08 05:01:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2005-07-08 05:02:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-07-08 05:03:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-07-08 05:04:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-07-08 05:05:00,1.6157,1.6162,1.6157,1.616,136300000.0
2005-07-08 05:06:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-07-08 05:07:00,1.616,1.6165,1.616,1.6165,136300000.0
2005-07-08 05:08:00,1.6166,1.6174,1.6166,1.6167,136300000.0
2005-07-08 05:09:00,1.6169,1.6174,1.6166,1.6167,136300000.0
2005-07-08 05:10:00,1.6163,1.6163,1.616,1.616,136300000.0
2005-07-08 05:11:00,1.6156,1.6162,1.6156,1.6162,136300000.0
2005-07-08 05:12:00,1.6159,1.6161,1.6157,1.6159,136300000.0
2005-07-08 05:13:00,1.6157,1.616,1.6156,1.6157,136300000.0
2005-07-08 05:14:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-07-08 05:15:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-07-08 05:16:00,1.6156,1.6159,1.6154,1.6155,136300000.0
2005-07-08 05:18:00,1.6156,1.6156,1.6151,1.6154,136300000.0
2005-07-08 05:19:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-07-08 05:20:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-07-08 05:21:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-07-08 05:22:00,1.6151,1.6157,1.6151,1.6156,136300000.0
2005-07-08 05:23:00,1.6155,1.6156,1.6153,1.6154,136300000.0
2005-07-08 05:24:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2005-07-08 05:25:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2005-07-08 05:26:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2005-07-08 05:27:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-07-08 05:28:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-07-08 05:29:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-07-08 05:30:00,1.6153,1.6153,1.6151,1.6153,136300000.0
2005-07-08 05:31:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2005-07-08 05:32:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-07-08 05:33:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-07-08 05:34:00,1.6155,1.6155,1.6154,1.6155,136300000.0
2005-07-08 05:36:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2005-07-08 05:37:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-07-08 05:39:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-07-08 05:40:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-07-08 05:41:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-07-08 05:42:00,1.6157,1.6161,1.6157,1.616,136300000.0
2005-07-08 05:43:00,1.6161,1.6163,1.616,1.616,136300000.0
2005-07-08 05:44:00,1.6162,1.6163,1.616,1.6163,136300000.0
2005-07-08 05:45:00,1.6162,1.6163,1.6156,1.6162,136300000.0
2005-07-08 05:46:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2005-07-08 05:47:00,1.6162,1.6164,1.616,1.6163,136300000.0
2005-07-08 05:48:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-07-08 05:49:00,1.6163,1.6167,1.6163,1.6166,136300000.0
2005-07-08 05:50:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2005-07-08 05:51:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-07-08 05:52:00,1.6168,1.6173,1.6168,1.6169,136300000.0
2005-07-08 05:53:00,1.6171,1.6171,1.6167,1.6169,136300000.0
2005-07-08 05:54:00,1.6171,1.6175,1.6169,1.6174,136300000.0
2005-07-08 05:55:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-07-08 05:56:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-08 05:57:00,1.6171,1.6175,1.6171,1.6173,136300000.0
2005-07-08 05:58:00,1.6173,1.6175,1.6169,1.617,136300000.0
2005-07-08 05:59:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-07-08 06:00:00,1.617,1.6174,1.6169,1.6174,136300000.0
2005-07-08 06:01:00,1.6173,1.6175,1.6166,1.6173,136300000.0
2005-07-08 06:02:00,1.6178,1.6178,1.6173,1.6174,136300000.0
2005-07-08 06:03:00,1.6175,1.6177,1.617,1.6173,136300000.0
2005-07-08 06:04:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2005-07-08 06:05:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-07-08 06:06:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-07-08 06:07:00,1.6175,1.6177,1.617,1.6175,136300000.0
2005-07-08 06:08:00,1.6177,1.6177,1.6169,1.6173,136300000.0
2005-07-08 06:09:00,1.6177,1.6177,1.6171,1.6173,136300000.0
2005-07-08 06:10:00,1.6174,1.6175,1.6171,1.6173,136300000.0
2005-07-08 06:11:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-07-08 06:12:00,1.6174,1.6174,1.617,1.6171,136300000.0
2005-07-08 06:13:00,1.6169,1.6173,1.6169,1.617,136300000.0
2005-07-08 06:14:00,1.6169,1.617,1.6166,1.6166,136300000.0
2005-07-08 06:15:00,1.6165,1.6167,1.6161,1.6166,136300000.0
2005-07-08 06:16:00,1.6165,1.6173,1.6165,1.6169,136300000.0
2005-07-08 06:17:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-07-08 06:18:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-07-08 06:19:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-07-08 06:21:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2005-07-08 06:22:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2005-07-08 06:23:00,1.6167,1.6168,1.6165,1.6167,136300000.0
2005-07-08 06:24:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-07-08 06:25:00,1.6168,1.6168,1.6163,1.6165,136300000.0
2005-07-08 06:26:00,1.6163,1.6168,1.616,1.6168,136300000.0
2005-07-08 06:27:00,1.6166,1.6169,1.6165,1.6168,136300000.0
2005-07-08 06:28:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-07-08 06:29:00,1.6165,1.6165,1.616,1.6162,136300000.0
2005-07-08 06:30:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-07-08 06:31:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-07-08 06:32:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-07-08 06:34:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-07-08 06:36:00,1.6163,1.6165,1.616,1.616,136300000.0
2005-07-08 06:37:00,1.6159,1.616,1.6156,1.616,136300000.0
2005-07-08 06:38:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2005-07-08 06:39:00,1.6157,1.6159,1.6155,1.6155,136300000.0
2005-07-08 06:40:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-07-08 06:41:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-07-08 06:42:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-07-08 06:43:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2005-07-08 06:44:00,1.6156,1.6157,1.6153,1.6155,136300000.0
2005-07-08 06:45:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-07-08 06:46:00,1.6156,1.6156,1.615,1.6153,136300000.0
2005-07-08 06:47:00,1.615,1.6154,1.6148,1.6148,136300000.0
2005-07-08 06:48:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-07-08 06:49:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-07-08 06:50:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-07-08 06:51:00,1.6148,1.6149,1.6145,1.6149,136300000.0
2005-07-08 06:52:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-07-08 06:53:00,1.6149,1.615,1.6146,1.6148,136300000.0
2005-07-08 06:54:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2005-07-08 06:55:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-07-08 06:56:00,1.615,1.6157,1.6148,1.6151,136300000.0
2005-07-08 06:57:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-07-08 06:58:00,1.6154,1.6154,1.6149,1.615,136300000.0
2005-07-08 06:59:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-07-08 07:00:00,1.6153,1.6154,1.615,1.6154,136300000.0
2005-07-08 07:01:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-07-08 07:02:00,1.6155,1.6157,1.6154,1.6157,136300000.0
2005-07-08 07:04:00,1.6159,1.6159,1.6155,1.6155,136300000.0
2005-07-08 07:05:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-07-08 07:06:00,1.6155,1.6155,1.6151,1.6155,136300000.0
2005-07-08 07:07:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-07-08 07:08:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-07-08 07:09:00,1.6162,1.6162,1.6161,1.6162,136300000.0
2005-07-08 07:10:00,1.6163,1.6164,1.616,1.6163,136300000.0
2005-07-08 07:11:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-07-08 07:12:00,1.6165,1.617,1.6165,1.6169,136300000.0
2005-07-08 07:13:00,1.6168,1.6168,1.6166,1.6168,136300000.0
2005-07-08 07:14:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-07-08 07:15:00,1.617,1.618,1.6168,1.6178,136300000.0
2005-07-08 07:16:00,1.6177,1.6178,1.6174,1.6178,136300000.0
2005-07-08 07:17:00,1.6177,1.6177,1.6169,1.6169,136300000.0
2005-07-08 07:18:00,1.617,1.6174,1.6169,1.6174,136300000.0
2005-07-08 07:19:00,1.6175,1.6175,1.6171,1.6173,136300000.0
2005-07-08 07:20:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2005-07-08 07:21:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-08 07:22:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-08 07:24:00,1.6174,1.6174,1.6169,1.617,136300000.0
2005-07-08 07:25:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-07-08 07:26:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-07-08 07:27:00,1.6174,1.6175,1.6173,1.6174,136300000.0
2005-07-08 07:28:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-07-08 07:29:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-07-08 07:30:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-07-08 07:31:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-07-08 07:32:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-07-08 07:33:00,1.617,1.617,1.6167,1.6167,136300000.0
2005-07-08 07:34:00,1.6166,1.6171,1.6166,1.6171,136300000.0
2005-07-08 07:35:00,1.617,1.6171,1.6168,1.6171,136300000.0
2005-07-08 07:36:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-07-08 07:38:00,1.617,1.6173,1.617,1.617,136300000.0
2005-07-08 07:39:00,1.6171,1.6174,1.6169,1.617,136300000.0
2005-07-08 07:40:00,1.6175,1.6175,1.6168,1.6169,136300000.0
2005-07-08 07:41:00,1.617,1.6173,1.6169,1.6169,136300000.0
2005-07-08 07:42:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-07-08 07:44:00,1.6168,1.6168,1.6167,1.6168,136300000.0
2005-07-08 07:45:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-07-08 07:46:00,1.6168,1.617,1.6168,1.6169,136300000.0
2005-07-08 07:47:00,1.617,1.6173,1.6169,1.6169,136300000.0
2005-07-08 07:48:00,1.6167,1.6169,1.6167,1.6167,136300000.0
2005-07-08 07:49:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2005-07-08 07:50:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-07-08 07:51:00,1.6167,1.6167,1.6163,1.6163,136300000.0
2005-07-08 07:52:00,1.6164,1.6164,1.6159,1.6159,136300000.0
2005-07-08 07:53:00,1.616,1.6161,1.6155,1.6157,136300000.0
2005-07-08 07:54:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-07-08 07:55:00,1.616,1.6161,1.6153,1.6157,136300000.0
2005-07-08 07:56:00,1.6155,1.6157,1.6153,1.6154,136300000.0
2005-07-08 07:57:00,1.6156,1.6159,1.615,1.6154,136300000.0
2005-07-08 07:58:00,1.6155,1.6157,1.6154,1.6156,136300000.0
2005-07-08 07:59:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-07-08 08:00:00,1.6161,1.6163,1.6158,1.6158,136300000.0
2005-07-08 08:01:00,1.6159,1.6161,1.6155,1.6157,136300000.0
2005-07-08 08:02:00,1.6156,1.6156,1.6152,1.6156,136300000.0
2005-07-08 08:03:00,1.6158,1.6163,1.6158,1.6163,136300000.0
2005-07-08 08:04:00,1.6162,1.6163,1.6158,1.6159,136300000.0
2005-07-08 08:05:00,1.6158,1.6167,1.6157,1.6167,136300000.0
2005-07-08 08:06:00,1.6168,1.6168,1.6162,1.6163,136300000.0
2005-07-08 08:07:00,1.6164,1.6164,1.6159,1.616,136300000.0
2005-07-08 08:08:00,1.6162,1.6164,1.6158,1.6163,136300000.0
2005-07-08 08:09:00,1.6167,1.6167,1.6163,1.6163,136300000.0
2005-07-08 08:10:00,1.6162,1.6162,1.6156,1.6162,136300000.0
2005-07-08 08:11:00,1.6163,1.6163,1.6156,1.6156,136300000.0
2005-07-08 08:12:00,1.6161,1.6162,1.6157,1.6159,136300000.0
2005-07-08 08:13:00,1.616,1.6166,1.616,1.6164,136300000.0
2005-07-08 08:14:00,1.6165,1.6168,1.6163,1.6163,136300000.0
2005-07-08 08:15:00,1.6162,1.6165,1.6158,1.6165,136300000.0
2005-07-08 08:16:00,1.6164,1.6166,1.616,1.6163,136300000.0
2005-07-08 08:17:00,1.6161,1.6163,1.6159,1.6162,136300000.0
2005-07-08 08:18:00,1.6163,1.6165,1.6161,1.6165,136300000.0
2005-07-08 08:19:00,1.6163,1.6166,1.6163,1.6164,136300000.0
2005-07-08 08:20:00,1.6165,1.6168,1.6158,1.6158,136300000.0
2005-07-08 08:21:00,1.6159,1.616,1.6154,1.6159,136300000.0
2005-07-08 08:22:00,1.6158,1.6158,1.6155,1.6157,136300000.0
2005-07-08 08:23:00,1.6158,1.6159,1.6157,1.6158,136300000.0
2005-07-08 08:24:00,1.6157,1.6158,1.6154,1.6155,136300000.0
2005-07-08 08:25:00,1.6156,1.6158,1.6151,1.6153,136300000.0
2005-07-08 08:26:00,1.6154,1.6155,1.6151,1.6151,136300000.0
2005-07-08 08:27:00,1.6152,1.6154,1.6147,1.6147,136300000.0
2005-07-08 08:28:00,1.6146,1.6153,1.6146,1.6153,136300000.0
2005-07-08 08:29:00,1.6152,1.6156,1.6151,1.6151,136300000.0
2005-07-08 08:30:00,1.6152,1.6152,1.6151,1.6152,136300000.0
2005-07-08 08:31:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2005-07-08 08:32:00,1.6153,1.6157,1.6152,1.6152,136300000.0
2005-07-08 08:33:00,1.6154,1.6155,1.6151,1.6155,136300000.0
2005-07-08 08:34:00,1.6153,1.6154,1.6146,1.6146,136300000.0
2005-07-08 08:35:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-07-08 08:36:00,1.6148,1.6153,1.6148,1.6152,136300000.0
2005-07-08 08:37:00,1.615,1.6151,1.6146,1.6146,136300000.0
2005-07-08 08:38:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2005-07-08 08:39:00,1.6148,1.6148,1.6143,1.6145,136300000.0
2005-07-08 08:40:00,1.6146,1.6146,1.6141,1.6143,136300000.0
2005-07-08 08:41:00,1.6142,1.6143,1.614,1.6143,136300000.0
2005-07-08 08:42:00,1.6144,1.6145,1.6139,1.6142,136300000.0
2005-07-08 08:43:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2005-07-08 08:44:00,1.6145,1.6145,1.6138,1.614,136300000.0
2005-07-08 08:45:00,1.6141,1.6142,1.6138,1.614,136300000.0
2005-07-08 08:46:00,1.6141,1.6141,1.6136,1.6136,136300000.0
2005-07-08 08:47:00,1.6135,1.6142,1.6128,1.6136,136300000.0
2005-07-08 08:48:00,1.6132,1.6139,1.6132,1.6133,136300000.0
2005-07-08 08:49:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-07-08 08:50:00,1.6134,1.6137,1.6134,1.6135,136300000.0
2005-07-08 08:51:00,1.6136,1.6141,1.6135,1.6138,136300000.0
2005-07-08 08:52:00,1.6137,1.6141,1.6137,1.6138,136300000.0
2005-07-08 08:53:00,1.6137,1.6143,1.6137,1.6141,136300000.0
2005-07-08 08:54:00,1.614,1.6141,1.6137,1.6139,136300000.0
2005-07-08 08:55:00,1.614,1.6141,1.6135,1.6137,136300000.0
2005-07-08 08:56:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2005-07-08 08:57:00,1.6136,1.6137,1.6133,1.6133,136300000.0
2005-07-08 08:58:00,1.6134,1.6134,1.613,1.6133,136300000.0
2005-07-08 08:59:00,1.6134,1.6137,1.6133,1.6136,136300000.0
2005-07-08 09:00:00,1.6137,1.6141,1.6135,1.6135,136300000.0
2005-07-08 09:01:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2005-07-08 09:02:00,1.6136,1.614,1.6132,1.6135,136300000.0
2005-07-08 09:03:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-07-08 09:04:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2005-07-08 09:05:00,1.6137,1.6138,1.6135,1.6138,136300000.0
2005-07-08 09:06:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2005-07-08 09:07:00,1.6135,1.6136,1.6127,1.6128,136300000.0
2005-07-08 09:08:00,1.6127,1.6134,1.6127,1.613,136300000.0
2005-07-08 09:09:00,1.6127,1.6132,1.6125,1.6131,136300000.0
2005-07-08 09:10:00,1.6132,1.6132,1.6128,1.6128,136300000.0
2005-07-08 09:11:00,1.6129,1.6135,1.6127,1.6127,136300000.0
2005-07-08 09:12:00,1.6126,1.6131,1.6124,1.6127,136300000.0
2005-07-08 09:13:00,1.6128,1.6128,1.612,1.6128,136300000.0
2005-07-08 09:14:00,1.6131,1.6134,1.6127,1.6131,136300000.0
2005-07-08 09:15:00,1.613,1.6132,1.6127,1.6132,136300000.0
2005-07-08 09:16:00,1.6134,1.6138,1.6133,1.6135,136300000.0
2005-07-08 09:17:00,1.6136,1.6139,1.6134,1.6134,136300000.0
2005-07-08 09:18:00,1.6133,1.6136,1.6133,1.6135,136300000.0
2005-07-08 09:19:00,1.6134,1.6139,1.6131,1.6135,136300000.0
2005-07-08 09:20:00,1.6138,1.6138,1.6134,1.6138,136300000.0
2005-07-08 09:21:00,1.6137,1.6142,1.6137,1.614,136300000.0
2005-07-08 09:22:00,1.6139,1.6143,1.6136,1.6138,136300000.0
2005-07-08 09:23:00,1.6137,1.6146,1.6137,1.6144,136300000.0
2005-07-08 09:24:00,1.6143,1.615,1.6143,1.6144,136300000.0
2005-07-08 09:25:00,1.6145,1.6147,1.6144,1.6147,136300000.0
2005-07-08 09:26:00,1.6149,1.6151,1.6148,1.615,136300000.0
2005-07-08 09:27:00,1.6148,1.6157,1.6147,1.6147,136300000.0
2005-07-08 09:28:00,1.6146,1.6153,1.6146,1.6149,136300000.0
2005-07-08 09:29:00,1.6145,1.615,1.6143,1.6146,136300000.0
2005-07-08 09:30:00,1.6145,1.6146,1.6143,1.6143,136300000.0
2005-07-08 09:31:00,1.6142,1.6145,1.6141,1.6142,136300000.0
2005-07-08 09:32:00,1.6143,1.6146,1.614,1.614,136300000.0
2005-07-08 09:33:00,1.6139,1.6142,1.6137,1.6142,136300000.0
2005-07-08 09:34:00,1.6141,1.6143,1.614,1.6143,136300000.0
2005-07-08 09:35:00,1.6142,1.6142,1.6137,1.6139,136300000.0
2005-07-08 09:36:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2005-07-08 09:37:00,1.6135,1.6138,1.6135,1.6137,136300000.0
2005-07-08 09:38:00,1.6136,1.6138,1.6135,1.6135,136300000.0
2005-07-08 09:39:00,1.6137,1.6143,1.6136,1.6139,136300000.0
2005-07-08 09:40:00,1.614,1.6143,1.6135,1.6136,136300000.0
2005-07-08 09:41:00,1.6138,1.6138,1.6133,1.6137,136300000.0
2005-07-08 09:42:00,1.6138,1.6138,1.6133,1.6135,136300000.0
2005-07-08 09:43:00,1.6136,1.614,1.6135,1.6135,136300000.0
2005-07-08 09:44:00,1.6132,1.6137,1.6132,1.6133,136300000.0
2005-07-08 09:45:00,1.6134,1.6135,1.6133,1.6135,136300000.0
2005-07-08 09:46:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-07-08 09:47:00,1.6135,1.6138,1.6135,1.6136,136300000.0
2005-07-08 09:48:00,1.6134,1.6139,1.6134,1.6136,136300000.0
2005-07-08 09:49:00,1.6135,1.6135,1.613,1.6133,136300000.0
2005-07-08 09:50:00,1.6131,1.6134,1.613,1.6132,136300000.0
2005-07-08 09:51:00,1.6134,1.6134,1.6127,1.6132,136300000.0
2005-07-08 09:52:00,1.6133,1.6136,1.6131,1.6136,136300000.0
2005-07-08 09:53:00,1.6135,1.6137,1.6134,1.6135,136300000.0
2005-07-08 09:54:00,1.6134,1.6136,1.6133,1.6133,136300000.0
2005-07-08 09:55:00,1.6132,1.6136,1.6132,1.6134,136300000.0
2005-07-08 09:56:00,1.6133,1.6135,1.6129,1.6133,136300000.0
2005-07-08 09:57:00,1.6134,1.6138,1.6131,1.6132,136300000.0
2005-07-08 09:58:00,1.6131,1.6131,1.6128,1.6129,136300000.0
2005-07-08 09:59:00,1.613,1.6132,1.6129,1.6131,136300000.0
2005-07-08 10:00:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-07-08 10:01:00,1.613,1.6131,1.6124,1.6125,136300000.0
2005-07-08 10:02:00,1.613,1.6131,1.6126,1.6129,136300000.0
2005-07-08 10:03:00,1.613,1.6132,1.6129,1.6131,136300000.0
2005-07-08 10:04:00,1.613,1.6132,1.6126,1.6126,136300000.0
2005-07-08 10:05:00,1.6129,1.6129,1.6123,1.6124,136300000.0
2005-07-08 10:06:00,1.6125,1.6128,1.6124,1.6127,136300000.0
2005-07-08 10:07:00,1.6126,1.6127,1.6124,1.6125,136300000.0
2005-07-08 10:08:00,1.6124,1.6124,1.6117,1.6122,136300000.0
2005-07-08 10:09:00,1.6119,1.6123,1.6119,1.6119,136300000.0
2005-07-08 10:10:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-07-08 10:11:00,1.6123,1.6126,1.6123,1.6126,136300000.0
2005-07-08 10:12:00,1.6124,1.6125,1.6121,1.6124,136300000.0
2005-07-08 10:13:00,1.6122,1.6127,1.6122,1.6126,136300000.0
2005-07-08 10:14:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-07-08 10:15:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2005-07-08 10:16:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2005-07-08 10:17:00,1.6128,1.6128,1.6126,1.6126,136300000.0
2005-07-08 10:18:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2005-07-08 10:19:00,1.6125,1.6125,1.6123,1.6125,136300000.0
2005-07-08 10:20:00,1.6124,1.6127,1.6124,1.6126,136300000.0
2005-07-08 10:21:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-07-08 10:22:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2005-07-08 10:23:00,1.6129,1.6129,1.6123,1.6123,136300000.0
2005-07-08 10:24:00,1.6127,1.6127,1.6124,1.6126,136300000.0
2005-07-08 10:25:00,1.6125,1.6126,1.6124,1.6125,136300000.0
2005-07-08 10:26:00,1.6124,1.6124,1.6119,1.6122,136300000.0
2005-07-08 10:27:00,1.612,1.612,1.6119,1.612,136300000.0
2005-07-08 10:28:00,1.6119,1.6123,1.6115,1.6119,136300000.0
2005-07-08 10:29:00,1.612,1.6122,1.6117,1.6118,136300000.0
2005-07-08 10:30:00,1.6119,1.6122,1.6117,1.6117,136300000.0
2005-07-08 10:32:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2005-07-08 10:33:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2005-07-08 10:34:00,1.6113,1.6114,1.6108,1.6109,136300000.0
2005-07-08 10:35:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-07-08 10:36:00,1.6111,1.6114,1.6111,1.6112,136300000.0
2005-07-08 10:37:00,1.6111,1.6113,1.611,1.6112,136300000.0
2005-07-08 10:38:00,1.6113,1.6113,1.6107,1.611,136300000.0
2005-07-08 10:39:00,1.6111,1.6111,1.6105,1.6106,136300000.0
2005-07-08 10:40:00,1.6107,1.6108,1.6103,1.6105,136300000.0
2005-07-08 10:41:00,1.6108,1.6109,1.6099,1.61,136300000.0
2005-07-08 10:42:00,1.6099,1.6102,1.6097,1.6098,136300000.0
2005-07-08 10:43:00,1.6096,1.6098,1.609,1.6096,136300000.0
2005-07-08 10:44:00,1.6097,1.6101,1.6096,1.6101,136300000.0
2005-07-08 10:45:00,1.6102,1.6108,1.6101,1.6102,136300000.0
2005-07-08 10:46:00,1.6105,1.6112,1.6105,1.611,136300000.0
2005-07-08 10:47:00,1.6109,1.611,1.6108,1.6109,136300000.0
2005-07-08 10:48:00,1.6108,1.6111,1.6108,1.6111,136300000.0
2005-07-08 10:49:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2005-07-08 10:50:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-08 10:51:00,1.6111,1.6116,1.611,1.6116,136300000.0
2005-07-08 10:52:00,1.6112,1.6113,1.6111,1.6113,136300000.0
2005-07-08 10:53:00,1.6111,1.6112,1.6107,1.6108,136300000.0
2005-07-08 10:54:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-07-08 10:55:00,1.6105,1.6106,1.6098,1.6098,136300000.0
2005-07-08 10:56:00,1.6097,1.6097,1.6091,1.6094,136300000.0
2005-07-08 10:57:00,1.6095,1.6098,1.609,1.6098,136300000.0
2005-07-08 10:58:00,1.6097,1.6097,1.6091,1.6092,136300000.0
2005-07-08 10:59:00,1.6093,1.6095,1.6092,1.6094,136300000.0
2005-07-08 11:00:00,1.6093,1.6094,1.6091,1.6092,136300000.0
2005-07-08 11:01:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2005-07-08 11:02:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2005-07-08 11:03:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2005-07-08 11:04:00,1.6097,1.6099,1.6095,1.6098,136300000.0
2005-07-08 11:05:00,1.6097,1.6099,1.6095,1.6095,136300000.0
2005-07-08 11:06:00,1.6096,1.61,1.6096,1.6099,136300000.0
2005-07-08 11:07:00,1.6098,1.6104,1.6098,1.6104,136300000.0
2005-07-08 11:08:00,1.61,1.6106,1.61,1.6101,136300000.0
2005-07-08 11:09:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2005-07-08 11:10:00,1.6103,1.6103,1.6099,1.61,136300000.0
2005-07-08 11:11:00,1.6101,1.6101,1.6097,1.6098,136300000.0
2005-07-08 11:12:00,1.6099,1.6101,1.6097,1.6099,136300000.0
2005-07-08 11:13:00,1.6098,1.6098,1.6096,1.6097,136300000.0
2005-07-08 11:14:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-07-08 11:15:00,1.6097,1.6099,1.6096,1.6097,136300000.0
2005-07-08 11:16:00,1.6099,1.6099,1.6097,1.6099,136300000.0
2005-07-08 11:17:00,1.61,1.61,1.6096,1.6097,136300000.0
2005-07-08 11:18:00,1.6096,1.6097,1.6092,1.6092,136300000.0
2005-07-08 11:19:00,1.6091,1.6093,1.609,1.609,136300000.0
2005-07-08 11:20:00,1.6091,1.6092,1.609,1.609,136300000.0
2005-07-08 11:21:00,1.6091,1.6091,1.6087,1.6087,136300000.0
2005-07-08 11:22:00,1.6086,1.609,1.6086,1.6087,136300000.0
2005-07-08 11:23:00,1.6086,1.6088,1.6085,1.6086,136300000.0
2005-07-08 11:24:00,1.6088,1.609,1.6086,1.6087,136300000.0
2005-07-08 11:25:00,1.6086,1.609,1.6086,1.609,136300000.0
2005-07-08 11:26:00,1.6089,1.6094,1.6089,1.6091,136300000.0
2005-07-08 11:27:00,1.609,1.6094,1.609,1.6094,136300000.0
2005-07-08 11:28:00,1.6093,1.6095,1.609,1.6094,136300000.0
2005-07-08 11:29:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2005-07-08 11:30:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-07-08 11:31:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-07-08 11:32:00,1.6098,1.6101,1.6096,1.6101,136300000.0
2005-07-08 11:33:00,1.6102,1.6102,1.6098,1.6098,136300000.0
2005-07-08 11:34:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-07-08 11:35:00,1.61,1.6101,1.6099,1.61,136300000.0
2005-07-08 11:36:00,1.6102,1.6105,1.6099,1.6102,136300000.0
2005-07-08 11:37:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2005-07-08 11:38:00,1.6104,1.6105,1.6102,1.6104,136300000.0
2005-07-08 11:39:00,1.6103,1.6104,1.61,1.6103,136300000.0
2005-07-08 11:40:00,1.6101,1.6102,1.6098,1.6099,136300000.0
2005-07-08 11:41:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2005-07-08 11:42:00,1.6101,1.6103,1.6099,1.6101,136300000.0
2005-07-08 11:43:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2005-07-08 11:44:00,1.61,1.61,1.6096,1.6097,136300000.0
2005-07-08 11:45:00,1.6098,1.6101,1.6096,1.6096,136300000.0
2005-07-08 11:46:00,1.6097,1.6097,1.6095,1.6095,136300000.0
2005-07-08 11:47:00,1.6096,1.6097,1.6094,1.6094,136300000.0
2005-07-08 11:48:00,1.6095,1.6099,1.6094,1.6097,136300000.0
2005-07-08 11:49:00,1.6096,1.6099,1.6094,1.6094,136300000.0
2005-07-08 11:50:00,1.6096,1.6096,1.6088,1.6093,136300000.0
2005-07-08 11:51:00,1.6092,1.6098,1.6092,1.6092,136300000.0
2005-07-08 11:52:00,1.6094,1.6096,1.6091,1.6096,136300000.0
2005-07-08 11:53:00,1.6092,1.6094,1.6092,1.6093,136300000.0
2005-07-08 11:54:00,1.6094,1.6096,1.6093,1.6095,136300000.0
2005-07-08 11:55:00,1.6091,1.6094,1.6089,1.6093,136300000.0
2005-07-08 11:56:00,1.6092,1.6093,1.609,1.609,136300000.0
2005-07-08 11:57:00,1.6091,1.6096,1.609,1.6094,136300000.0
2005-07-08 11:58:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2005-07-08 11:59:00,1.6092,1.6093,1.6088,1.6092,136300000.0
2005-07-08 12:00:00,1.6091,1.6097,1.6091,1.6095,136300000.0
2005-07-08 12:01:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-07-08 12:02:00,1.6095,1.6097,1.6094,1.6096,136300000.0
2005-07-08 12:03:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-08 12:04:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2005-07-08 12:05:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-07-08 12:06:00,1.6096,1.6096,1.6092,1.6092,136300000.0
2005-07-08 12:07:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-07-08 12:08:00,1.6089,1.6094,1.6089,1.6089,136300000.0
2005-07-08 12:09:00,1.6091,1.6091,1.6088,1.609,136300000.0
2005-07-08 12:10:00,1.6089,1.6089,1.6077,1.6077,136300000.0
2005-07-08 12:11:00,1.6076,1.6077,1.6071,1.6071,136300000.0
2005-07-08 12:12:00,1.6068,1.6074,1.6068,1.6074,136300000.0
2005-07-08 12:13:00,1.6073,1.6079,1.6073,1.6079,136300000.0
2005-07-08 12:14:00,1.608,1.6082,1.6079,1.6082,136300000.0
2005-07-08 12:15:00,1.6081,1.6081,1.6076,1.6077,136300000.0
2005-07-08 12:16:00,1.608,1.6082,1.6078,1.608,136300000.0
2005-07-08 12:17:00,1.6081,1.6085,1.6081,1.6083,136300000.0
2005-07-08 12:18:00,1.6084,1.6086,1.6081,1.6084,136300000.0
2005-07-08 12:19:00,1.6085,1.6085,1.6083,1.6084,136300000.0
2005-07-08 12:20:00,1.6086,1.6086,1.6082,1.6084,136300000.0
2005-07-08 12:21:00,1.6083,1.6083,1.6082,1.6083,136300000.0
2005-07-08 12:22:00,1.6082,1.6088,1.6082,1.6087,136300000.0
2005-07-08 12:23:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-07-08 12:24:00,1.6089,1.609,1.6088,1.609,136300000.0
2005-07-08 12:25:00,1.6089,1.6093,1.6088,1.6091,136300000.0
2005-07-08 12:26:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-07-08 12:27:00,1.6086,1.6088,1.6084,1.6084,136300000.0
2005-07-08 12:28:00,1.6083,1.6088,1.6083,1.6086,136300000.0
2005-07-08 12:29:00,1.6087,1.6087,1.6082,1.6083,136300000.0
2005-07-08 12:30:00,1.6085,1.6088,1.6085,1.6085,136300000.0
2005-07-08 12:31:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2005-07-08 12:32:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2005-07-08 12:33:00,1.6082,1.6086,1.6082,1.6085,136300000.0
2005-07-08 12:34:00,1.6085,1.6086,1.6083,1.6083,136300000.0
2005-07-08 12:35:00,1.6082,1.6086,1.6082,1.6085,136300000.0
2005-07-08 12:36:00,1.6083,1.609,1.6083,1.609,136300000.0
2005-07-08 12:37:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-08 12:38:00,1.609,1.6091,1.609,1.609,136300000.0
2005-07-08 12:39:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2005-07-08 12:40:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-08 12:41:00,1.609,1.609,1.6087,1.609,136300000.0
2005-07-08 12:42:00,1.6089,1.6093,1.6089,1.6089,136300000.0
2005-07-08 12:43:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-07-08 12:44:00,1.6087,1.6088,1.6085,1.6088,136300000.0
2005-07-08 12:45:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2005-07-08 12:46:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2005-07-08 12:47:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-07-08 12:48:00,1.6089,1.6091,1.6087,1.6087,136300000.0
2005-07-08 12:49:00,1.6085,1.6088,1.6084,1.6087,136300000.0
2005-07-08 12:50:00,1.6086,1.6091,1.6086,1.6088,136300000.0
2005-07-08 12:51:00,1.6087,1.609,1.6083,1.6086,136300000.0
2005-07-08 12:52:00,1.6087,1.6088,1.6081,1.6083,136300000.0
2005-07-08 12:53:00,1.6086,1.6087,1.6083,1.6085,136300000.0
2005-07-08 12:54:00,1.6083,1.6084,1.6079,1.6084,136300000.0
2005-07-08 12:55:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2005-07-08 12:56:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2005-07-08 12:57:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-08 12:58:00,1.6092,1.6092,1.6087,1.6092,136300000.0
2005-07-08 12:59:00,1.6093,1.6113,1.6091,1.6113,136300000.0
2005-07-08 13:00:00,1.611,1.611,1.6098,1.6098,136300000.0
2005-07-08 13:01:00,1.6097,1.6098,1.6095,1.6095,136300000.0
2005-07-08 13:02:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2005-07-08 13:03:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2005-07-08 13:04:00,1.6095,1.6098,1.6093,1.6095,136300000.0
2005-07-08 13:05:00,1.6094,1.6097,1.6094,1.6097,136300000.0
2005-07-08 13:06:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2005-07-08 13:07:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-07-08 13:08:00,1.6095,1.6097,1.6088,1.6088,136300000.0
2005-07-08 13:09:00,1.6089,1.6094,1.6087,1.6091,136300000.0
2005-07-08 13:10:00,1.609,1.6091,1.609,1.6091,136300000.0
2005-07-08 13:11:00,1.609,1.6093,1.609,1.6092,136300000.0
2005-07-08 13:12:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-07-08 13:13:00,1.6089,1.6091,1.6088,1.6091,136300000.0
2005-07-08 13:14:00,1.609,1.609,1.6089,1.6089,136300000.0
2005-07-08 13:15:00,1.609,1.609,1.6088,1.609,136300000.0
2005-07-08 13:16:00,1.6088,1.6089,1.6086,1.6086,136300000.0
2005-07-08 13:17:00,1.6087,1.6094,1.6085,1.609,136300000.0
2005-07-08 13:18:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-07-08 13:19:00,1.609,1.6091,1.6087,1.6087,136300000.0
2005-07-08 13:20:00,1.6089,1.6089,1.6084,1.6087,136300000.0
2005-07-08 13:21:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-07-08 13:22:00,1.609,1.609,1.6087,1.6088,136300000.0
2005-07-08 13:23:00,1.6087,1.6087,1.6081,1.6082,136300000.0
2005-07-08 13:24:00,1.6083,1.6085,1.608,1.6081,136300000.0
2005-07-08 13:25:00,1.6082,1.6083,1.6081,1.6081,136300000.0
2005-07-08 13:26:00,1.6083,1.6084,1.6082,1.6083,136300000.0
2005-07-08 13:27:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2005-07-08 13:28:00,1.6084,1.6084,1.6082,1.6084,136300000.0
2005-07-08 13:29:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-07-08 13:30:00,1.6084,1.6085,1.6083,1.6084,136300000.0
2005-07-08 13:31:00,1.6085,1.6085,1.6082,1.6083,136300000.0
2005-07-08 13:33:00,1.6081,1.6085,1.6081,1.6084,136300000.0
2005-07-08 13:34:00,1.6085,1.6085,1.6081,1.6081,136300000.0
2005-07-08 13:35:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2005-07-08 13:36:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2005-07-08 13:37:00,1.6083,1.6084,1.6082,1.6082,136300000.0
2005-07-08 13:38:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-07-08 13:39:00,1.6082,1.6083,1.6081,1.6083,136300000.0
2005-07-08 13:40:00,1.6082,1.6083,1.6079,1.6079,136300000.0
2005-07-08 13:41:00,1.608,1.6082,1.608,1.6081,136300000.0
2005-07-08 13:42:00,1.6084,1.6084,1.6082,1.6082,136300000.0
2005-07-08 13:43:00,1.6083,1.6084,1.6081,1.6082,136300000.0
2005-07-08 13:44:00,1.6083,1.6083,1.6081,1.6082,136300000.0
2005-07-08 13:45:00,1.6081,1.6082,1.6081,1.6082,136300000.0
2005-07-08 13:46:00,1.6081,1.6082,1.6081,1.6082,136300000.0
2005-07-08 13:48:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-07-08 13:49:00,1.6082,1.6084,1.6082,1.6082,136300000.0
2005-07-08 13:50:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2005-07-08 13:51:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-07-08 13:52:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-07-08 13:53:00,1.6082,1.6087,1.6081,1.6083,136300000.0
2005-07-08 13:54:00,1.6085,1.6085,1.6078,1.6081,136300000.0
2005-07-08 13:55:00,1.6079,1.6082,1.6079,1.6082,136300000.0
2005-07-08 13:56:00,1.608,1.6082,1.6079,1.6081,136300000.0
2005-07-08 13:57:00,1.6082,1.6084,1.608,1.6084,136300000.0
2005-07-08 13:58:00,1.6082,1.6084,1.6081,1.6083,136300000.0
2005-07-08 13:59:00,1.6085,1.6091,1.6084,1.609,136300000.0
2005-07-08 14:00:00,1.6088,1.6096,1.6088,1.6092,136300000.0
2005-07-08 14:01:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-07-08 14:02:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2005-07-08 14:03:00,1.6092,1.6094,1.6089,1.609,136300000.0
2005-07-08 14:04:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2005-07-08 14:05:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-07-08 14:06:00,1.609,1.6092,1.6088,1.6092,136300000.0
2005-07-08 14:07:00,1.6094,1.6096,1.609,1.609,136300000.0
2005-07-08 14:08:00,1.6091,1.6092,1.6086,1.6092,136300000.0
2005-07-08 14:09:00,1.6089,1.6089,1.6083,1.6089,136300000.0
2005-07-08 14:10:00,1.6088,1.609,1.6084,1.6085,136300000.0
2005-07-08 14:11:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2005-07-08 14:12:00,1.6084,1.6085,1.6081,1.6083,136300000.0
2005-07-08 14:13:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2005-07-08 14:14:00,1.6082,1.6085,1.608,1.608,136300000.0
2005-07-08 14:15:00,1.6081,1.6081,1.6074,1.6076,136300000.0
2005-07-08 14:16:00,1.6075,1.6077,1.6075,1.6076,136300000.0
2005-07-08 14:17:00,1.6075,1.6076,1.6075,1.6076,136300000.0
2005-07-08 14:18:00,1.6075,1.6077,1.6069,1.6069,136300000.0
2005-07-08 14:19:00,1.607,1.6078,1.607,1.6076,136300000.0
2005-07-08 14:20:00,1.6078,1.6084,1.6077,1.6081,136300000.0
2005-07-08 14:21:00,1.6082,1.6085,1.608,1.6081,136300000.0
2005-07-08 14:22:00,1.6083,1.6083,1.6079,1.6079,136300000.0
2005-07-08 14:23:00,1.608,1.6083,1.6078,1.608,136300000.0
2005-07-08 14:24:00,1.6081,1.6083,1.608,1.6081,136300000.0
2005-07-08 14:25:00,1.6083,1.6084,1.6079,1.6082,136300000.0
2005-07-08 14:26:00,1.608,1.6083,1.6079,1.6083,136300000.0
2005-07-08 14:27:00,1.6085,1.6087,1.6077,1.6078,136300000.0
2005-07-08 14:28:00,1.6079,1.6082,1.6071,1.6079,136300000.0
2005-07-08 14:29:00,1.6077,1.608,1.6072,1.6077,136300000.0
2005-07-08 14:30:00,1.6079,1.6091,1.6055,1.6055,136300000.0
2005-07-08 14:31:00,1.6051,1.6073,1.6051,1.6073,136300000.0
2005-07-08 14:32:00,1.6074,1.6084,1.6059,1.6078,136300000.0
2005-07-08 14:33:00,1.6079,1.6084,1.6071,1.6078,136300000.0
2005-07-08 14:34:00,1.6077,1.6081,1.6068,1.6072,136300000.0
2005-07-08 14:35:00,1.6073,1.608,1.6068,1.6074,136300000.0
2005-07-08 14:36:00,1.6076,1.6086,1.607,1.6078,136300000.0
2005-07-08 14:37:00,1.6076,1.6084,1.6067,1.6077,136300000.0
2005-07-08 14:38:00,1.6079,1.6095,1.6073,1.6081,136300000.0
2005-07-08 14:39:00,1.6079,1.6089,1.607,1.6088,136300000.0
2005-07-08 14:40:00,1.6081,1.6087,1.6075,1.6075,136300000.0
2005-07-08 14:41:00,1.6074,1.6081,1.6069,1.6076,136300000.0
2005-07-08 14:42:00,1.6078,1.6082,1.606,1.6069,136300000.0
2005-07-08 14:43:00,1.6067,1.607,1.6058,1.6068,136300000.0
2005-07-08 14:44:00,1.6069,1.6073,1.6061,1.607,136300000.0
2005-07-08 14:45:00,1.6067,1.6074,1.606,1.6069,136300000.0
2005-07-08 14:46:00,1.6068,1.6073,1.6064,1.6068,136300000.0
2005-07-08 14:47:00,1.6069,1.6078,1.6065,1.6071,136300000.0
2005-07-08 14:48:00,1.607,1.6079,1.6069,1.6072,136300000.0
2005-07-08 14:49:00,1.6074,1.6083,1.6074,1.6082,136300000.0
2005-07-08 14:50:00,1.6081,1.6081,1.607,1.6079,136300000.0
2005-07-08 14:51:00,1.6076,1.6084,1.6072,1.608,136300000.0
2005-07-08 14:52:00,1.6076,1.608,1.6072,1.6078,136300000.0
2005-07-08 14:53:00,1.6077,1.6087,1.6077,1.6083,136300000.0
2005-07-08 14:54:00,1.6078,1.6091,1.6076,1.6088,136300000.0
2005-07-08 14:55:00,1.6086,1.6091,1.6075,1.6088,136300000.0
2005-07-08 14:56:00,1.6087,1.6087,1.6077,1.6078,136300000.0
2005-07-08 14:57:00,1.6082,1.6087,1.6078,1.608,136300000.0
2005-07-08 14:58:00,1.6079,1.6088,1.6079,1.6081,136300000.0
2005-07-08 14:59:00,1.6079,1.608,1.607,1.6072,136300000.0
2005-07-08 15:00:00,1.6073,1.6083,1.6069,1.6079,136300000.0
2005-07-08 15:01:00,1.6078,1.6084,1.6074,1.6079,136300000.0
2005-07-08 15:02:00,1.6081,1.6089,1.6076,1.6087,136300000.0
2005-07-08 15:03:00,1.6085,1.6092,1.6079,1.6082,136300000.0
2005-07-08 15:04:00,1.6081,1.6081,1.6067,1.607,136300000.0
2005-07-08 15:05:00,1.6069,1.6071,1.6062,1.6066,136300000.0
2005-07-08 15:06:00,1.6063,1.6069,1.6058,1.6066,136300000.0
2005-07-08 15:07:00,1.6067,1.6072,1.6062,1.6071,136300000.0
2005-07-08 15:08:00,1.607,1.6075,1.6065,1.6068,136300000.0
2005-07-08 15:09:00,1.6069,1.6075,1.6063,1.6072,136300000.0
2005-07-08 15:10:00,1.6067,1.6076,1.6057,1.6057,136300000.0
2005-07-08 15:11:00,1.6056,1.6063,1.6047,1.606,136300000.0
2005-07-08 15:12:00,1.6058,1.6062,1.6053,1.6059,136300000.0
2005-07-08 15:13:00,1.6058,1.6061,1.6049,1.6053,136300000.0
2005-07-08 15:14:00,1.6055,1.6061,1.6051,1.6058,136300000.0
2005-07-08 15:15:00,1.6057,1.6057,1.6047,1.6048,136300000.0
2005-07-08 15:16:00,1.605,1.6052,1.6045,1.6045,136300000.0
2005-07-08 15:17:00,1.6046,1.605,1.6039,1.6045,136300000.0
2005-07-08 15:18:00,1.6046,1.6053,1.6044,1.6048,136300000.0
2005-07-08 15:19:00,1.6049,1.6054,1.6044,1.6047,136300000.0
2005-07-08 15:20:00,1.6049,1.605,1.6041,1.6045,136300000.0
2005-07-08 15:21:00,1.6046,1.6049,1.6041,1.6048,136300000.0
2005-07-08 15:22:00,1.6049,1.6051,1.6042,1.6049,136300000.0
2005-07-08 15:23:00,1.6048,1.6051,1.6044,1.6049,136300000.0
2005-07-08 15:24:00,1.6048,1.6049,1.604,1.6042,136300000.0
2005-07-08 15:25:00,1.6041,1.6044,1.6037,1.604,136300000.0
2005-07-08 15:26:00,1.6041,1.6045,1.6039,1.6042,136300000.0
2005-07-08 15:27:00,1.6043,1.6047,1.6037,1.604,136300000.0
2005-07-08 15:28:00,1.6041,1.6052,1.6041,1.6052,136300000.0
2005-07-08 15:29:00,1.605,1.6054,1.6049,1.6053,136300000.0
2005-07-08 15:30:00,1.6052,1.6056,1.605,1.6051,136300000.0
2005-07-08 15:31:00,1.6052,1.6054,1.6045,1.6046,136300000.0
2005-07-08 15:32:00,1.6048,1.6051,1.6041,1.6042,136300000.0
2005-07-08 15:33:00,1.6043,1.6048,1.6043,1.6045,136300000.0
2005-07-08 15:34:00,1.6043,1.6053,1.6042,1.6051,136300000.0
2005-07-08 15:35:00,1.6052,1.6054,1.6047,1.605,136300000.0
2005-07-08 15:36:00,1.6051,1.6054,1.6049,1.6051,136300000.0
2005-07-08 15:37:00,1.6054,1.6054,1.6049,1.6051,136300000.0
2005-07-08 15:38:00,1.605,1.6056,1.6048,1.6053,136300000.0
2005-07-08 15:39:00,1.6056,1.6059,1.6054,1.6055,136300000.0
2005-07-08 15:40:00,1.6057,1.6062,1.6051,1.6059,136300000.0
2005-07-08 15:41:00,1.606,1.6064,1.6052,1.6059,136300000.0
2005-07-08 15:42:00,1.6057,1.6068,1.6057,1.6063,136300000.0
2005-07-08 15:43:00,1.6061,1.6068,1.6058,1.606,136300000.0
2005-07-08 15:44:00,1.6061,1.6069,1.606,1.6063,136300000.0
2005-07-08 15:45:00,1.6066,1.607,1.6062,1.6064,136300000.0
2005-07-08 15:46:00,1.6065,1.6067,1.6062,1.6066,136300000.0
2005-07-08 15:47:00,1.6065,1.6077,1.6064,1.6077,136300000.0
2005-07-08 15:48:00,1.6071,1.6078,1.6068,1.6072,136300000.0
2005-07-08 15:49:00,1.6074,1.6078,1.6069,1.6078,136300000.0
2005-07-08 15:50:00,1.608,1.6082,1.6071,1.6077,136300000.0
2005-07-08 15:51:00,1.6078,1.6079,1.6074,1.6077,136300000.0
2005-07-08 15:52:00,1.6076,1.608,1.6075,1.6076,136300000.0
2005-07-08 15:53:00,1.6074,1.6086,1.6074,1.6085,136300000.0
2005-07-08 15:54:00,1.6084,1.6086,1.6078,1.6079,136300000.0
2005-07-08 15:55:00,1.6077,1.6085,1.6077,1.608,136300000.0
2005-07-08 15:56:00,1.6078,1.6082,1.6077,1.6079,136300000.0
2005-07-08 15:57:00,1.6075,1.6079,1.6072,1.6076,136300000.0
2005-07-08 15:58:00,1.6078,1.6084,1.6078,1.6081,136300000.0
2005-07-08 15:59:00,1.6082,1.6087,1.6079,1.6082,136300000.0
2005-07-08 16:00:00,1.6083,1.609,1.608,1.6089,136300000.0
2005-07-08 16:01:00,1.609,1.6093,1.6078,1.608,136300000.0
2005-07-08 16:02:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2005-07-08 16:03:00,1.6088,1.6101,1.6085,1.6096,136300000.0
2005-07-08 16:04:00,1.6095,1.6098,1.609,1.6095,136300000.0
2005-07-08 16:05:00,1.6094,1.6095,1.6091,1.6095,136300000.0
2005-07-08 16:06:00,1.6094,1.61,1.6089,1.6095,136300000.0
2005-07-08 16:07:00,1.6093,1.6098,1.6086,1.6087,136300000.0
2005-07-08 16:08:00,1.6086,1.6091,1.6081,1.6081,136300000.0
2005-07-08 16:09:00,1.608,1.6081,1.6076,1.6079,136300000.0
2005-07-08 16:10:00,1.6078,1.608,1.607,1.6077,136300000.0
2005-07-08 16:11:00,1.6076,1.6078,1.6072,1.6077,136300000.0
2005-07-08 16:12:00,1.6076,1.6078,1.6072,1.6072,136300000.0
2005-07-08 16:13:00,1.6071,1.6073,1.6067,1.6071,136300000.0
2005-07-08 16:14:00,1.607,1.6073,1.6069,1.6072,136300000.0
2005-07-08 16:15:00,1.6073,1.6074,1.6068,1.6069,136300000.0
2005-07-08 16:16:00,1.6072,1.6073,1.6067,1.6068,136300000.0
2005-07-08 16:17:00,1.607,1.6075,1.6066,1.6073,136300000.0
2005-07-08 16:18:00,1.6071,1.6073,1.6067,1.607,136300000.0
2005-07-08 16:19:00,1.6068,1.6079,1.6068,1.6079,136300000.0
2005-07-08 16:20:00,1.6078,1.6079,1.6073,1.6077,136300000.0
2005-07-08 16:21:00,1.6078,1.6082,1.6077,1.6082,136300000.0
2005-07-08 16:22:00,1.6082,1.6083,1.6078,1.608,136300000.0
2005-07-08 16:23:00,1.6081,1.6085,1.608,1.6081,136300000.0
2005-07-08 16:24:00,1.6082,1.6084,1.608,1.6081,136300000.0
2005-07-08 16:25:00,1.6083,1.6085,1.6082,1.6083,136300000.0
2005-07-08 16:26:00,1.6082,1.6085,1.608,1.6083,136300000.0
2005-07-08 16:27:00,1.6084,1.6094,1.6084,1.6092,136300000.0
2005-07-08 16:28:00,1.6091,1.6094,1.6084,1.6088,136300000.0
2005-07-08 16:29:00,1.6085,1.6088,1.6085,1.6086,136300000.0
2005-07-08 16:30:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2005-07-08 16:31:00,1.6083,1.6085,1.6082,1.6084,136300000.0
2005-07-08 16:32:00,1.6083,1.6084,1.6078,1.6083,136300000.0
2005-07-08 16:33:00,1.608,1.6082,1.6077,1.608,136300000.0
2005-07-08 16:34:00,1.6081,1.6083,1.6079,1.608,136300000.0
2005-07-08 16:35:00,1.6082,1.6086,1.608,1.6083,136300000.0
2005-07-08 16:36:00,1.6084,1.6088,1.6082,1.6085,136300000.0
2005-07-08 16:37:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2005-07-08 16:38:00,1.6087,1.6091,1.6083,1.6083,136300000.0
2005-07-08 16:39:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2005-07-08 16:40:00,1.6082,1.6086,1.6081,1.6086,136300000.0
2005-07-08 16:41:00,1.6085,1.6087,1.608,1.6084,136300000.0
2005-07-08 16:42:00,1.6083,1.6086,1.6082,1.6085,136300000.0
2005-07-08 16:43:00,1.6082,1.6085,1.6082,1.6083,136300000.0
2005-07-08 16:44:00,1.6084,1.6086,1.6083,1.6085,136300000.0
2005-07-08 16:45:00,1.6086,1.6088,1.6084,1.6085,136300000.0
2005-07-08 16:46:00,1.6086,1.6087,1.6085,1.6086,136300000.0
2005-07-08 16:47:00,1.6085,1.6086,1.6075,1.6077,136300000.0
2005-07-08 16:48:00,1.6079,1.6082,1.6075,1.6081,136300000.0
2005-07-08 16:49:00,1.608,1.6083,1.6078,1.608,136300000.0
2005-07-08 16:50:00,1.6077,1.6077,1.6072,1.6074,136300000.0
2005-07-08 16:51:00,1.6073,1.6075,1.6067,1.6074,136300000.0
2005-07-08 16:52:00,1.6073,1.6075,1.6068,1.6068,136300000.0
2005-07-08 16:53:00,1.6069,1.607,1.6067,1.6067,136300000.0
2005-07-08 16:54:00,1.6068,1.607,1.6067,1.6068,136300000.0
2005-07-08 16:55:00,1.6067,1.6069,1.6061,1.6065,136300000.0
2005-07-08 16:56:00,1.6068,1.6076,1.6065,1.6073,136300000.0
2005-07-08 16:57:00,1.6074,1.6074,1.6069,1.6072,136300000.0
2005-07-08 16:58:00,1.6073,1.6073,1.6067,1.607,136300000.0
2005-07-08 16:59:00,1.6069,1.607,1.6064,1.6065,136300000.0
2005-07-08 17:00:00,1.6062,1.6065,1.6059,1.6063,136300000.0
2005-07-08 17:01:00,1.6062,1.6068,1.6059,1.6059,136300000.0
2005-07-08 17:02:00,1.6062,1.607,1.606,1.6068,136300000.0
2005-07-08 17:03:00,1.6067,1.6071,1.6063,1.6069,136300000.0
2005-07-08 17:04:00,1.6068,1.6071,1.6067,1.6067,136300000.0
2005-07-08 17:05:00,1.6068,1.6075,1.6066,1.6071,136300000.0
2005-07-08 17:06:00,1.6074,1.6077,1.6072,1.6076,136300000.0
2005-07-08 17:07:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2005-07-08 17:08:00,1.6075,1.6079,1.6073,1.6079,136300000.0
2005-07-08 17:09:00,1.6078,1.608,1.6073,1.6079,136300000.0
2005-07-08 17:10:00,1.6077,1.6087,1.6077,1.6084,136300000.0
2005-07-08 17:11:00,1.6089,1.609,1.6083,1.6088,136300000.0
2005-07-08 17:12:00,1.6087,1.6089,1.6085,1.6087,136300000.0
2005-07-08 17:13:00,1.6088,1.609,1.6082,1.6084,136300000.0
2005-07-08 17:14:00,1.6082,1.6088,1.6082,1.6088,136300000.0
2005-07-08 17:15:00,1.6085,1.6089,1.6085,1.6086,136300000.0
2005-07-08 17:16:00,1.6085,1.609,1.6085,1.6089,136300000.0
2005-07-08 17:17:00,1.6088,1.609,1.6082,1.609,136300000.0
2005-07-08 17:18:00,1.6091,1.6092,1.6087,1.6089,136300000.0
2005-07-08 17:19:00,1.609,1.6093,1.6089,1.609,136300000.0
2005-07-08 17:20:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-07-08 17:21:00,1.609,1.6097,1.6088,1.6089,136300000.0
2005-07-08 17:22:00,1.609,1.6093,1.6088,1.6092,136300000.0
2005-07-08 17:23:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2005-07-08 17:24:00,1.6092,1.6098,1.6091,1.6098,136300000.0
2005-07-08 17:25:00,1.6097,1.6097,1.609,1.609,136300000.0
2005-07-08 17:26:00,1.6091,1.6093,1.6088,1.6089,136300000.0
2005-07-08 17:27:00,1.6088,1.6093,1.6088,1.6092,136300000.0
2005-07-08 17:28:00,1.6091,1.6092,1.6087,1.6091,136300000.0
2005-07-08 17:29:00,1.6088,1.609,1.6087,1.609,136300000.0
2005-07-08 17:31:00,1.6088,1.6096,1.6088,1.6092,136300000.0
2005-07-08 17:32:00,1.6091,1.6091,1.6083,1.6084,136300000.0
2005-07-08 17:33:00,1.6085,1.6086,1.6083,1.6084,136300000.0
2005-07-08 17:34:00,1.6085,1.609,1.6083,1.6085,136300000.0
2005-07-08 17:35:00,1.6084,1.609,1.6083,1.609,136300000.0
2005-07-08 17:36:00,1.6087,1.6089,1.6083,1.6088,136300000.0
2005-07-08 17:37:00,1.6093,1.6096,1.6091,1.6094,136300000.0
2005-07-08 17:38:00,1.609,1.6092,1.6086,1.6091,136300000.0
2005-07-08 17:39:00,1.609,1.6097,1.609,1.6096,136300000.0
2005-07-08 17:40:00,1.6097,1.6116,1.6097,1.6116,136300000.0
2005-07-08 17:41:00,1.611,1.611,1.6104,1.611,136300000.0
2005-07-08 17:42:00,1.6108,1.6111,1.6107,1.6108,136300000.0
2005-07-08 17:43:00,1.6107,1.6108,1.6105,1.6108,136300000.0
2005-07-08 17:44:00,1.6111,1.6111,1.6107,1.6108,136300000.0
2005-07-08 17:45:00,1.6109,1.6109,1.6102,1.6105,136300000.0
2005-07-08 17:46:00,1.6104,1.6105,1.6104,1.6104,136300000.0
2005-07-08 17:47:00,1.6105,1.6105,1.61,1.6102,136300000.0
2005-07-08 17:48:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-07-08 17:49:00,1.61,1.6101,1.6098,1.6099,136300000.0
2005-07-08 17:50:00,1.6102,1.6102,1.61,1.61,136300000.0
2005-07-08 17:51:00,1.6099,1.6099,1.6096,1.6097,136300000.0
2005-07-08 17:52:00,1.6096,1.6097,1.6095,1.6097,136300000.0
2005-07-08 17:53:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2005-07-08 17:54:00,1.6096,1.61,1.6095,1.6096,136300000.0
2005-07-08 17:55:00,1.6097,1.6097,1.6094,1.6094,136300000.0
2005-07-08 17:56:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-07-08 17:57:00,1.6093,1.6097,1.6093,1.6095,136300000.0
2005-07-08 17:58:00,1.6096,1.6099,1.6095,1.6098,136300000.0
2005-07-08 17:59:00,1.6097,1.6101,1.6097,1.6099,136300000.0
2005-07-08 18:00:00,1.6099,1.6101,1.6098,1.61,136300000.0
2005-07-08 18:01:00,1.6101,1.6102,1.6099,1.61,136300000.0
2005-07-08 18:02:00,1.6099,1.6101,1.6099,1.61,136300000.0
2005-07-08 18:03:00,1.6102,1.6102,1.61,1.6101,136300000.0
2005-07-08 18:04:00,1.61,1.6102,1.61,1.6101,136300000.0
2005-07-08 18:05:00,1.6102,1.6103,1.6098,1.6101,136300000.0
2005-07-08 18:06:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-07-08 18:07:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2005-07-08 18:08:00,1.6101,1.6107,1.6101,1.6106,136300000.0
2005-07-08 18:09:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-07-08 18:10:00,1.6107,1.6113,1.6104,1.6112,136300000.0
2005-07-08 18:11:00,1.6113,1.6113,1.6104,1.611,136300000.0
2005-07-08 18:12:00,1.6115,1.6119,1.6112,1.6116,136300000.0
2005-07-08 18:13:00,1.6117,1.6117,1.6114,1.6115,136300000.0
2005-07-08 18:14:00,1.6116,1.6116,1.611,1.611,136300000.0
2005-07-08 18:15:00,1.6113,1.6114,1.611,1.6113,136300000.0
2005-07-08 18:16:00,1.6114,1.6114,1.6107,1.6109,136300000.0
2005-07-08 18:17:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-07-08 18:18:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-07-08 18:19:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-07-08 18:20:00,1.6104,1.6104,1.6101,1.6102,136300000.0
2005-07-08 18:21:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2005-07-08 18:22:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2005-07-08 18:23:00,1.6102,1.6102,1.6098,1.6099,136300000.0
2005-07-08 18:24:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-08 18:25:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2005-07-08 18:26:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2005-07-08 18:27:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-07-08 18:28:00,1.6095,1.6098,1.6095,1.6096,136300000.0
2005-07-08 18:30:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2005-07-08 18:31:00,1.6096,1.6103,1.6096,1.6099,136300000.0
2005-07-08 18:32:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2005-07-08 18:34:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-07-08 18:35:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2005-07-08 18:36:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-07-08 18:37:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-07-08 18:38:00,1.6096,1.6096,1.6091,1.6094,136300000.0
2005-07-08 18:39:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2005-07-08 18:40:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2005-07-08 18:41:00,1.6096,1.6096,1.6093,1.6096,136300000.0
2005-07-08 18:43:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-07-08 18:44:00,1.6098,1.6098,1.6084,1.6088,136300000.0
2005-07-08 18:45:00,1.6086,1.6099,1.6086,1.6098,136300000.0
2005-07-08 18:46:00,1.6096,1.6101,1.6096,1.6099,136300000.0
2005-07-08 18:47:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-07-08 18:48:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-07-08 18:49:00,1.6098,1.6099,1.6093,1.6096,136300000.0
2005-07-08 18:50:00,1.6098,1.6099,1.6094,1.6098,136300000.0
2005-07-08 18:51:00,1.6099,1.6101,1.6098,1.6099,136300000.0
2005-07-08 18:52:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-07-08 18:53:00,1.6099,1.6099,1.6095,1.6095,136300000.0
2005-07-08 18:54:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-07-08 18:55:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-07-08 18:56:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2005-07-08 18:57:00,1.6099,1.6099,1.6095,1.6096,136300000.0
2005-07-08 18:58:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-07-08 18:59:00,1.6095,1.6099,1.6095,1.6098,136300000.0
2005-07-08 19:00:00,1.6099,1.6103,1.6096,1.6098,136300000.0
2005-07-08 19:01:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2005-07-08 19:02:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-07-08 19:03:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2005-07-08 19:04:00,1.6094,1.6094,1.6089,1.6092,136300000.0
2005-07-08 19:05:00,1.6089,1.6094,1.6089,1.6093,136300000.0
2005-07-08 19:06:00,1.6095,1.6095,1.6092,1.6094,136300000.0
2005-07-08 19:07:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-07-08 19:08:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-07-08 19:09:00,1.6095,1.6098,1.6094,1.6095,136300000.0
2005-07-08 19:10:00,1.6094,1.6098,1.6094,1.6095,136300000.0
2005-07-08 19:11:00,1.6094,1.6101,1.6094,1.6099,136300000.0
2005-07-08 19:12:00,1.6098,1.6107,1.6096,1.6096,136300000.0
2005-07-08 19:13:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2005-07-08 19:14:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-08 19:15:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2005-07-08 19:16:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2005-07-08 19:17:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-07-08 19:18:00,1.6096,1.6098,1.6092,1.6092,136300000.0
2005-07-08 19:19:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-07-08 19:20:00,1.6095,1.6096,1.6089,1.6089,136300000.0
2005-07-08 19:21:00,1.6092,1.6096,1.6086,1.6086,136300000.0
2005-07-08 19:22:00,1.6084,1.6092,1.6084,1.6087,136300000.0
2005-07-08 19:23:00,1.6083,1.6088,1.6081,1.6088,136300000.0
2005-07-08 19:24:00,1.6087,1.6091,1.6087,1.6089,136300000.0
2005-07-08 19:26:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-07-08 19:27:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-08 19:28:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-07-08 19:29:00,1.6095,1.6099,1.6094,1.6098,136300000.0
2005-07-08 19:30:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-07-08 19:31:00,1.6098,1.6098,1.6093,1.6093,136300000.0
2005-07-08 19:32:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-07-08 19:33:00,1.6094,1.6096,1.6092,1.6093,136300000.0
2005-07-08 19:34:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2005-07-08 19:35:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-08 19:36:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-07-08 19:37:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-08 19:38:00,1.6093,1.6093,1.6088,1.6088,136300000.0
2005-07-08 19:39:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-08 19:40:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-08 19:41:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-07-08 19:42:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-07-08 19:43:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-07-08 19:44:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-07-08 19:45:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-07-08 19:46:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-08 19:47:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-08 19:48:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2005-07-08 19:49:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-07-08 19:50:00,1.6088,1.6094,1.6088,1.6094,136300000.0
2005-07-08 19:51:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-08 19:52:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2005-07-08 19:53:00,1.6095,1.6099,1.6093,1.6099,136300000.0
2005-07-08 19:54:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-07-08 19:55:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2005-07-08 19:56:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-07-08 19:59:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-07-08 20:00:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-08 20:01:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2005-07-08 20:02:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-08 20:03:00,1.6096,1.6096,1.6094,1.6096,136300000.0
2005-07-08 20:04:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-08 20:05:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-08 20:06:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2005-07-08 20:07:00,1.6102,1.6104,1.6101,1.6101,136300000.0
2005-07-08 20:08:00,1.6102,1.6102,1.6095,1.6098,136300000.0
2005-07-08 20:09:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-07-08 20:10:00,1.6102,1.6103,1.6099,1.6101,136300000.0
2005-07-08 20:11:00,1.6102,1.6109,1.6102,1.6109,136300000.0
2005-07-08 20:12:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-08 20:13:00,1.6109,1.6114,1.6109,1.6113,136300000.0
2005-07-08 20:14:00,1.6112,1.6113,1.6109,1.6112,136300000.0
2005-07-08 20:15:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-07-08 20:16:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-07-08 20:17:00,1.6114,1.6115,1.6109,1.611,136300000.0
2005-07-08 20:18:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-08 20:23:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-07-08 20:26:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-08 20:27:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-08 20:28:00,1.611,1.6115,1.6107,1.611,136300000.0
2005-07-08 20:29:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-07-08 20:30:00,1.6112,1.6112,1.6109,1.6112,136300000.0
2005-07-08 20:31:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2005-07-08 20:32:00,1.6115,1.6117,1.6113,1.6117,136300000.0
2005-07-08 20:33:00,1.6118,1.6119,1.6115,1.6117,136300000.0
2005-07-08 20:34:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2005-07-08 20:35:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2005-07-08 20:36:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-07-08 20:37:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2005-07-08 20:38:00,1.6113,1.6117,1.6113,1.6117,136300000.0
2005-07-08 20:39:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-08 20:40:00,1.6121,1.6121,1.6109,1.6112,136300000.0
2005-07-08 20:41:00,1.6117,1.6119,1.6116,1.6116,136300000.0
2005-07-08 20:42:00,1.6115,1.6117,1.6115,1.6116,136300000.0
2005-07-08 20:43:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2005-07-08 20:44:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2005-07-08 20:45:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-07-08 20:46:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-08 20:47:00,1.6121,1.6121,1.6117,1.6119,136300000.0
2005-07-08 20:48:00,1.6121,1.6121,1.6116,1.6116,136300000.0
2005-07-08 20:49:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-07-08 20:50:00,1.6117,1.6119,1.6112,1.6112,136300000.0
2005-07-08 20:51:00,1.6113,1.6121,1.6113,1.6119,136300000.0
2005-07-08 20:52:00,1.6118,1.6119,1.611,1.611,136300000.0
2005-07-08 20:53:00,1.6109,1.6117,1.6109,1.6117,136300000.0
2005-07-08 20:54:00,1.6113,1.6118,1.6109,1.6118,136300000.0
2005-07-08 20:55:00,1.6116,1.6117,1.611,1.6113,136300000.0
2005-07-08 20:56:00,1.6114,1.6121,1.6114,1.6119,136300000.0
2005-07-08 20:57:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-07-08 20:58:00,1.6122,1.6124,1.6115,1.6117,136300000.0
2005-07-08 20:59:00,1.6121,1.6121,1.6109,1.6115,136300000.0
2005-07-08 21:00:00,1.6117,1.6117,1.6109,1.6113,136300000.0
2005-07-08 21:01:00,1.6115,1.6118,1.6115,1.6117,136300000.0
2005-07-08 21:02:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2005-07-08 21:03:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-07-08 21:04:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2005-07-08 21:05:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2005-07-08 21:06:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2005-07-08 21:07:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-08 21:08:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-08 21:09:00,1.6118,1.6118,1.6115,1.6116,136300000.0
2005-07-08 21:10:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2005-07-08 21:11:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-07-08 21:12:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2005-07-08 21:13:00,1.6115,1.6116,1.6112,1.6112,136300000.0
2005-07-08 21:14:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-07-08 21:16:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-07-08 21:17:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2005-07-08 21:18:00,1.611,1.6116,1.611,1.6114,136300000.0
2005-07-08 21:19:00,1.6115,1.6115,1.611,1.6114,136300000.0
2005-07-08 21:20:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2005-07-08 21:21:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-07-08 21:22:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-07-08 21:24:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-07-08 21:25:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-08 21:26:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-08 21:27:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-08 21:29:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-08 21:30:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-07-08 21:31:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-07-08 21:32:00,1.6116,1.6118,1.6115,1.6118,136300000.0
2005-07-08 21:33:00,1.6119,1.6121,1.6117,1.6119,136300000.0
2005-07-08 21:34:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-08 21:35:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-08 21:36:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-07-08 21:37:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-07-08 21:38:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-07-08 21:39:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-08 21:43:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-08 21:44:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-07-08 21:45:00,1.613,1.6131,1.613,1.613,136300000.0
2005-07-08 21:46:00,1.6129,1.6129,1.6125,1.6129,136300000.0
2005-07-08 21:47:00,1.6127,1.613,1.6127,1.613,136300000.0
2005-07-08 21:49:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-07-08 21:50:00,1.6125,1.613,1.6125,1.613,136300000.0
2005-07-08 21:51:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2005-07-08 21:52:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-07-08 21:53:00,1.6121,1.6121,1.6117,1.6119,136300000.0
2005-07-08 21:54:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-07-08 21:57:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2005-07-08 21:58:00,1.6119,1.6124,1.6115,1.6117,136300000.0
2005-07-08 21:59:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2005-07-08 22:00:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-08 22:01:00,1.6118,1.6118,1.6113,1.6113,136300000.0
2005-07-08 22:02:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-07-08 22:03:00,1.6104,1.6113,1.6104,1.611,136300000.0
2005-07-08 22:04:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-07-08 22:05:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-08 22:06:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-08 22:07:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-07-08 22:08:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2005-07-08 22:09:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-07-08 22:10:00,1.6109,1.6109,1.6104,1.6107,136300000.0
2005-07-08 22:11:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2005-07-08 22:12:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-07-08 22:13:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-07-08 22:14:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-07-08 22:15:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-07-08 22:16:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2005-07-08 22:17:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-08 22:18:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-08 22:19:00,1.6114,1.6119,1.6112,1.6119,136300000.0
2005-07-08 22:20:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-08 22:21:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-07-08 22:22:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-07-08 22:23:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-07-08 22:24:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-07-08 22:25:00,1.6111,1.6111,1.6106,1.6106,136300000.0
2005-07-08 22:26:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-07-08 22:27:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2005-07-08 22:28:00,1.61,1.61,1.6097,1.6097,136300000.0
2005-07-08 22:29:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2005-07-08 22:30:00,1.61,1.6101,1.6099,1.6101,136300000.0
2005-07-08 22:31:00,1.61,1.61,1.61,1.61,136300000.0
2005-07-08 22:32:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2005-07-08 22:33:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2005-07-08 22:34:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-07-08 22:35:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2005-07-08 22:36:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-08 22:37:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-08 22:38:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-07-08 22:39:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-07-08 22:40:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2005-07-08 22:41:00,1.6107,1.6114,1.6107,1.6114,136300000.0
2005-07-08 22:42:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-08 22:43:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-08 22:44:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-08 22:46:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-07-08 22:47:00,1.612,1.6129,1.612,1.6129,136300000.0
2005-07-08 22:48:00,1.6127,1.6129,1.6125,1.6129,136300000.0
2005-07-08 22:49:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2005-07-08 22:50:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2005-07-08 22:51:00,1.6127,1.6127,1.6124,1.6126,136300000.0
2005-07-08 22:52:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2005-07-08 22:53:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2005-07-08 22:54:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2005-07-08 22:55:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-08 22:56:00,1.6118,1.6119,1.6115,1.6119,136300000.0
2005-07-08 22:57:00,1.6121,1.6121,1.6118,1.6121,136300000.0
2005-07-08 22:58:00,1.6124,1.6125,1.6118,1.6118,136300000.0
2005-07-08 22:59:00,1.612,1.6124,1.612,1.6124,136300000.0
2005-07-11 00:01:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-11 00:02:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-11 00:03:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2005-07-11 00:04:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-07-11 00:05:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-07-11 00:06:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-11 00:07:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-11 00:09:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-07-11 00:10:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-11 00:11:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-07-11 00:12:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-11 00:13:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-11 00:14:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2005-07-11 00:15:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-11 00:19:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2005-07-11 00:20:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-07-11 00:21:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-07-11 00:22:00,1.6113,1.6114,1.611,1.6114,136300000.0
2005-07-11 00:23:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2005-07-11 00:25:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2005-07-11 00:27:00,1.6114,1.6115,1.6109,1.6109,136300000.0
2005-07-11 00:29:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-11 00:32:00,1.6107,1.6112,1.6107,1.6109,136300000.0
2005-07-11 00:33:00,1.611,1.6115,1.611,1.6114,136300000.0
2005-07-11 00:34:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-11 00:35:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-11 00:37:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-07-11 00:38:00,1.6114,1.6117,1.6114,1.6114,136300000.0
2005-07-11 00:39:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2005-07-11 00:40:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2005-07-11 00:41:00,1.6115,1.6117,1.6113,1.6113,136300000.0
2005-07-11 00:42:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-07-11 00:43:00,1.611,1.6112,1.6109,1.6112,136300000.0
2005-07-11 00:44:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-11 00:46:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-11 00:47:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-11 00:48:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-11 00:49:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-11 00:53:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-07-11 00:55:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-11 00:56:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2005-07-11 00:57:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-11 00:58:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-11 00:59:00,1.611,1.6112,1.6109,1.6112,136300000.0
2005-07-11 01:00:00,1.6113,1.6114,1.6109,1.6109,136300000.0
2005-07-11 01:01:00,1.6112,1.6113,1.6109,1.6113,136300000.0
2005-07-11 01:02:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-07-11 01:03:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-07-11 01:05:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-11 01:06:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2005-07-11 01:07:00,1.611,1.6115,1.611,1.611,136300000.0
2005-07-11 01:08:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2005-07-11 01:09:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-07-11 01:11:00,1.611,1.611,1.6107,1.6109,136300000.0
2005-07-11 01:12:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-11 01:13:00,1.611,1.6112,1.6109,1.6112,136300000.0
2005-07-11 01:15:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-07-11 01:17:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-11 01:18:00,1.6112,1.6112,1.6109,1.6112,136300000.0
2005-07-11 01:19:00,1.611,1.6112,1.6107,1.6107,136300000.0
2005-07-11 01:20:00,1.6107,1.6107,1.6102,1.6106,136300000.0
2005-07-11 01:21:00,1.6104,1.6107,1.6102,1.6104,136300000.0
2005-07-11 01:22:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2005-07-11 01:23:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-07-11 01:24:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-07-11 01:25:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-07-11 01:26:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-07-11 01:27:00,1.6106,1.6107,1.6102,1.6106,136300000.0
2005-07-11 01:28:00,1.6104,1.6109,1.6104,1.6109,136300000.0
2005-07-11 01:29:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-07-11 01:30:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-07-11 01:31:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2005-07-11 01:32:00,1.6101,1.6106,1.6101,1.6103,136300000.0
2005-07-11 01:33:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2005-07-11 01:36:00,1.6107,1.6107,1.6102,1.6103,136300000.0
2005-07-11 01:37:00,1.6104,1.6106,1.6103,1.6106,136300000.0
2005-07-11 01:38:00,1.6104,1.6109,1.6104,1.6109,136300000.0
2005-07-11 01:39:00,1.6107,1.611,1.6107,1.611,136300000.0
2005-07-11 01:40:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-07-11 01:41:00,1.611,1.6113,1.6109,1.6109,136300000.0
2005-07-11 01:42:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-11 01:43:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-11 01:44:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-07-11 01:45:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2005-07-11 01:46:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-07-11 01:47:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2005-07-11 01:50:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2005-07-11 01:51:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-11 01:52:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-07-11 01:54:00,1.6104,1.6109,1.6104,1.6109,136300000.0
2005-07-11 01:55:00,1.6112,1.6113,1.6109,1.6113,136300000.0
2005-07-11 01:56:00,1.6114,1.6114,1.6109,1.6112,136300000.0
2005-07-11 01:57:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2005-07-11 01:58:00,1.6114,1.6115,1.6112,1.6112,136300000.0
2005-07-11 01:59:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2005-07-11 02:00:00,1.611,1.6116,1.6109,1.6115,136300000.0
2005-07-11 02:01:00,1.6117,1.6118,1.6112,1.6112,136300000.0
2005-07-11 02:02:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2005-07-11 02:03:00,1.6113,1.6114,1.6106,1.6107,136300000.0
2005-07-11 02:04:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-07-11 02:05:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2005-07-11 02:06:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-11 02:07:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-07-11 02:08:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-07-11 02:09:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2005-07-11 02:10:00,1.6103,1.6104,1.6099,1.6104,136300000.0
2005-07-11 02:11:00,1.6103,1.6107,1.6099,1.6107,136300000.0
2005-07-11 02:12:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-07-11 02:14:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2005-07-11 02:15:00,1.6104,1.6109,1.6104,1.6109,136300000.0
2005-07-11 02:16:00,1.6113,1.6114,1.6109,1.611,136300000.0
2005-07-11 02:17:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-07-11 02:19:00,1.6112,1.6113,1.611,1.6112,136300000.0
2005-07-11 02:20:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2005-07-11 02:21:00,1.6114,1.6115,1.6109,1.6114,136300000.0
2005-07-11 02:22:00,1.6113,1.6113,1.6109,1.611,136300000.0
2005-07-11 02:23:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-07-11 02:24:00,1.6112,1.6112,1.6104,1.6104,136300000.0
2005-07-11 02:25:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2005-07-11 02:26:00,1.6112,1.6112,1.6107,1.6109,136300000.0
2005-07-11 02:27:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-11 02:28:00,1.611,1.611,1.6107,1.611,136300000.0
2005-07-11 02:29:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-07-11 02:30:00,1.6109,1.6114,1.6107,1.6107,136300000.0
2005-07-11 02:31:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-07-11 02:32:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-11 02:33:00,1.6107,1.6112,1.6107,1.6109,136300000.0
2005-07-11 02:35:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-07-11 02:36:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-07-11 02:37:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2005-07-11 02:38:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2005-07-11 02:39:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-11 02:40:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-11 02:41:00,1.6115,1.6117,1.6114,1.6116,136300000.0
2005-07-11 02:42:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-07-11 02:43:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-11 02:44:00,1.6115,1.6118,1.6114,1.6118,136300000.0
2005-07-11 02:45:00,1.6119,1.6119,1.6113,1.6115,136300000.0
2005-07-11 02:46:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-07-11 02:47:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-07-11 02:48:00,1.6115,1.6115,1.6109,1.6112,136300000.0
2005-07-11 02:49:00,1.611,1.6112,1.611,1.611,136300000.0
2005-07-11 02:50:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-11 02:51:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-11 02:52:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-11 02:53:00,1.6112,1.6112,1.611,1.6112,136300000.0
2005-07-11 02:54:00,1.611,1.6114,1.611,1.6114,136300000.0
2005-07-11 02:55:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2005-07-11 02:57:00,1.6113,1.6114,1.6109,1.6114,136300000.0
2005-07-11 02:58:00,1.6113,1.6113,1.611,1.611,136300000.0
2005-07-11 02:59:00,1.6112,1.6112,1.611,1.6112,136300000.0
2005-07-11 03:00:00,1.611,1.6113,1.611,1.6112,136300000.0
2005-07-11 03:03:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-07-11 03:04:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-07-11 03:05:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-07-11 03:06:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-07-11 03:07:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2005-07-11 03:09:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-07-11 03:10:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-07-11 03:11:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-07-11 03:12:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-07-11 03:13:00,1.6107,1.611,1.6107,1.611,136300000.0
2005-07-11 03:14:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-07-11 03:15:00,1.6114,1.6117,1.6113,1.6115,136300000.0
2005-07-11 03:16:00,1.6116,1.6117,1.6113,1.6115,136300000.0
2005-07-11 03:17:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-07-11 03:18:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2005-07-11 03:19:00,1.6115,1.6115,1.6113,1.6115,136300000.0
2005-07-11 03:20:00,1.6114,1.6117,1.6114,1.6115,136300000.0
2005-07-11 03:21:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2005-07-11 03:22:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2005-07-11 03:23:00,1.6117,1.6118,1.6115,1.6118,136300000.0
2005-07-11 03:24:00,1.6116,1.6119,1.6116,1.6116,136300000.0
2005-07-11 03:25:00,1.6119,1.6119,1.6115,1.6118,136300000.0
2005-07-11 03:26:00,1.6116,1.6119,1.6116,1.6117,136300000.0
2005-07-11 03:27:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2005-07-11 03:28:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-07-11 03:29:00,1.6115,1.6118,1.6115,1.6117,136300000.0
2005-07-11 03:30:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-11 03:31:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-11 03:32:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-07-11 03:33:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2005-07-11 03:34:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-07-11 03:35:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-11 03:36:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2005-07-11 03:37:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2005-07-11 03:38:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-11 03:39:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-11 03:40:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-11 03:41:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-11 03:42:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-07-11 03:43:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-07-11 03:44:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-07-11 03:45:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-11 03:46:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-11 03:47:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-11 03:48:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-11 03:49:00,1.6121,1.6122,1.6118,1.6118,136300000.0
2005-07-11 03:50:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2005-07-11 03:51:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2005-07-11 03:52:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2005-07-11 03:53:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-11 03:54:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-07-11 03:55:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-07-11 03:56:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-07-11 03:57:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-11 03:58:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2005-07-11 03:59:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-11 04:00:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-07-11 04:01:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-07-11 04:02:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-11 04:03:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2005-07-11 04:04:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-07-11 04:05:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-11 04:06:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-11 04:07:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2005-07-11 04:08:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-11 04:09:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-11 04:10:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-07-11 04:11:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2005-07-11 04:12:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-11 04:13:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-11 04:14:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-07-11 04:15:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2005-07-11 04:16:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2005-07-11 04:17:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-07-11 04:18:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-07-11 04:19:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-07-11 04:21:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-11 04:23:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-11 04:24:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-11 04:25:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-11 04:26:00,1.6124,1.6127,1.6122,1.6124,136300000.0
2005-07-11 04:27:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-07-11 04:28:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2005-07-11 04:29:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-11 04:30:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-11 04:31:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-11 04:32:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-11 04:34:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-07-11 04:35:00,1.6122,1.6127,1.6122,1.6124,136300000.0
2005-07-11 04:36:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-07-11 04:37:00,1.6129,1.613,1.6127,1.613,136300000.0
2005-07-11 04:38:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-07-11 04:39:00,1.613,1.6131,1.6127,1.6129,136300000.0
2005-07-11 04:40:00,1.613,1.6134,1.6129,1.6131,136300000.0
2005-07-11 04:41:00,1.6129,1.6131,1.6125,1.6127,136300000.0
2005-07-11 04:42:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-07-11 04:43:00,1.6125,1.6129,1.6125,1.6129,136300000.0
2005-07-11 04:44:00,1.6127,1.613,1.6122,1.6127,136300000.0
2005-07-11 04:45:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-07-11 04:46:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-07-11 04:47:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-07-11 04:48:00,1.6125,1.6127,1.6121,1.6124,136300000.0
2005-07-11 04:49:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2005-07-11 04:50:00,1.6125,1.6127,1.6122,1.6124,136300000.0
2005-07-11 04:51:00,1.6127,1.6133,1.6127,1.6131,136300000.0
2005-07-11 04:52:00,1.6134,1.6134,1.613,1.6131,136300000.0
2005-07-11 04:53:00,1.6133,1.6134,1.613,1.6131,136300000.0
2005-07-11 04:54:00,1.6133,1.6133,1.6127,1.6129,136300000.0
2005-07-11 04:55:00,1.6127,1.6133,1.6127,1.6131,136300000.0
2005-07-11 04:56:00,1.613,1.6134,1.613,1.6131,136300000.0
2005-07-11 04:57:00,1.613,1.6133,1.6127,1.6131,136300000.0
2005-07-11 04:58:00,1.6133,1.6133,1.613,1.6131,136300000.0
2005-07-11 04:59:00,1.6137,1.6139,1.6133,1.6136,136300000.0
2005-07-11 05:00:00,1.6137,1.6138,1.6134,1.6138,136300000.0
2005-07-11 05:01:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-07-11 05:02:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-07-11 05:03:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-07-11 05:04:00,1.6138,1.6141,1.6136,1.6136,136300000.0
2005-07-11 05:05:00,1.6134,1.6136,1.6131,1.6134,136300000.0
2005-07-11 05:06:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2005-07-11 05:07:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-07-11 05:08:00,1.613,1.613,1.613,1.613,136300000.0
2005-07-11 05:09:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2005-07-11 05:10:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-07-11 05:11:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-07-11 05:12:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-07-11 05:14:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-11 05:15:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-07-11 05:16:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-07-11 05:17:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-07-11 05:19:00,1.613,1.613,1.6127,1.613,136300000.0
2005-07-11 05:20:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2005-07-11 05:21:00,1.6127,1.6131,1.6127,1.613,136300000.0
2005-07-11 05:22:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2005-07-11 05:23:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2005-07-11 05:24:00,1.6134,1.6134,1.613,1.6131,136300000.0
2005-07-11 05:25:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-07-11 05:26:00,1.6131,1.6134,1.613,1.6134,136300000.0
2005-07-11 05:28:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-07-11 05:29:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2005-07-11 05:30:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-11 05:32:00,1.613,1.613,1.6129,1.613,136300000.0
2005-07-11 05:33:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-07-11 05:34:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-07-11 05:35:00,1.6131,1.6133,1.6127,1.6129,136300000.0
2005-07-11 05:36:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-07-11 05:38:00,1.613,1.613,1.613,1.613,136300000.0
2005-07-11 05:39:00,1.6129,1.613,1.6129,1.6129,136300000.0
2005-07-11 05:40:00,1.6127,1.613,1.6127,1.613,136300000.0
2005-07-11 05:41:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-07-11 05:42:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-07-11 05:44:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-11 05:45:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-07-11 05:46:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-11 05:47:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-11 05:48:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-07-11 05:49:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-07-11 05:50:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2005-07-11 05:51:00,1.6136,1.6136,1.6131,1.6136,136300000.0
2005-07-11 05:52:00,1.6134,1.6137,1.6134,1.6134,136300000.0
2005-07-11 05:53:00,1.6131,1.6134,1.6129,1.6131,136300000.0
2005-07-11 05:54:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-07-11 05:55:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-11 05:56:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2005-07-11 05:57:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-11 05:58:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-07-11 05:59:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-07-11 06:00:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2005-07-11 06:01:00,1.6131,1.6133,1.6127,1.6131,136300000.0
2005-07-11 06:03:00,1.6133,1.6133,1.613,1.6131,136300000.0
2005-07-11 06:04:00,1.613,1.613,1.613,1.613,136300000.0
2005-07-11 06:05:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-07-11 06:08:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-11 06:09:00,1.613,1.6131,1.613,1.613,136300000.0
2005-07-11 06:12:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-07-11 06:13:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2005-07-11 06:14:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-11 06:15:00,1.6129,1.613,1.6129,1.613,136300000.0
2005-07-11 06:16:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-07-11 06:17:00,1.6127,1.6129,1.6125,1.6125,136300000.0
2005-07-11 06:18:00,1.6127,1.613,1.6127,1.6129,136300000.0
2005-07-11 06:19:00,1.6127,1.6131,1.6127,1.613,136300000.0
2005-07-11 06:20:00,1.6127,1.6131,1.6127,1.613,136300000.0
2005-07-11 06:21:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-07-11 06:22:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-07-11 06:23:00,1.613,1.613,1.613,1.613,136300000.0
2005-07-11 06:24:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-07-11 06:26:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-11 06:27:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-07-11 06:28:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-11 06:29:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-11 06:31:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-11 06:32:00,1.613,1.613,1.613,1.613,136300000.0
2005-07-11 06:33:00,1.6127,1.613,1.6121,1.613,136300000.0
2005-07-11 06:34:00,1.6131,1.6131,1.6122,1.613,136300000.0
2005-07-11 06:35:00,1.6127,1.613,1.6127,1.6129,136300000.0
2005-07-11 06:36:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-07-11 06:37:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-07-11 06:38:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-07-11 06:39:00,1.613,1.6134,1.613,1.6131,136300000.0
2005-07-11 06:40:00,1.613,1.6134,1.6129,1.6134,136300000.0
2005-07-11 06:41:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-07-11 06:42:00,1.6134,1.6136,1.6133,1.6136,136300000.0
2005-07-11 06:43:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-07-11 06:44:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-11 06:45:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-11 06:46:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2005-07-11 06:47:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-07-11 06:48:00,1.6136,1.6139,1.6133,1.6138,136300000.0
2005-07-11 06:49:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2005-07-11 06:50:00,1.6134,1.6136,1.6131,1.6134,136300000.0
2005-07-11 06:51:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-07-11 06:52:00,1.6139,1.6139,1.6136,1.6139,136300000.0
2005-07-11 06:53:00,1.6138,1.6144,1.6138,1.6144,136300000.0
2005-07-11 06:54:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2005-07-11 06:55:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2005-07-11 06:56:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-07-11 06:57:00,1.6142,1.6144,1.6138,1.6141,136300000.0
2005-07-11 06:58:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2005-07-11 06:59:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-07-11 07:00:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-07-11 07:01:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-11 07:02:00,1.6141,1.6145,1.6141,1.6144,136300000.0
2005-07-11 07:03:00,1.6143,1.6144,1.6141,1.6142,136300000.0
2005-07-11 07:04:00,1.6141,1.6144,1.6139,1.6142,136300000.0
2005-07-11 07:05:00,1.6143,1.6144,1.6141,1.6142,136300000.0
2005-07-11 07:06:00,1.6143,1.6145,1.6142,1.6145,136300000.0
2005-07-11 07:07:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-11 07:08:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-07-11 07:09:00,1.6145,1.6146,1.6144,1.6146,136300000.0
2005-07-11 07:10:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2005-07-11 07:11:00,1.6144,1.6144,1.6139,1.6139,136300000.0
2005-07-11 07:12:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-07-11 07:13:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-07-11 07:14:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2005-07-11 07:15:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2005-07-11 07:16:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2005-07-11 07:17:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-07-11 07:18:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2005-07-11 07:19:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-11 07:21:00,1.6137,1.6139,1.6136,1.6136,136300000.0
2005-07-11 07:22:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2005-07-11 07:23:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-07-11 07:24:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2005-07-11 07:25:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-11 07:26:00,1.6133,1.6137,1.6131,1.6131,136300000.0
2005-07-11 07:27:00,1.6133,1.6139,1.6133,1.6139,136300000.0
2005-07-11 07:28:00,1.6138,1.6138,1.6131,1.6131,136300000.0
2005-07-11 07:29:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-11 07:30:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-07-11 07:31:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2005-07-11 07:32:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-07-11 07:33:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-07-11 07:34:00,1.6131,1.6134,1.613,1.6131,136300000.0
2005-07-11 07:35:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2005-07-11 07:36:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-07-11 07:37:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-07-11 07:38:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2005-07-11 07:39:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-07-11 07:40:00,1.6133,1.6134,1.613,1.6134,136300000.0
2005-07-11 07:41:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-07-11 07:42:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-11 07:43:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-07-11 07:44:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-11 07:45:00,1.6137,1.6138,1.6134,1.6137,136300000.0
2005-07-11 07:46:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-07-11 07:47:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-07-11 07:48:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2005-07-11 07:49:00,1.6141,1.6141,1.6136,1.6138,136300000.0
2005-07-11 07:50:00,1.6137,1.6139,1.6134,1.6134,136300000.0
2005-07-11 07:51:00,1.6136,1.6146,1.6134,1.6146,136300000.0
2005-07-11 07:52:00,1.6145,1.6145,1.6139,1.6142,136300000.0
2005-07-11 07:53:00,1.6143,1.6145,1.6141,1.6145,136300000.0
2005-07-11 07:54:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-07-11 07:55:00,1.6148,1.6148,1.6144,1.6145,136300000.0
2005-07-11 07:56:00,1.6143,1.6146,1.6142,1.6145,136300000.0
2005-07-11 07:57:00,1.6144,1.6144,1.6139,1.6141,136300000.0
2005-07-11 07:58:00,1.6142,1.6142,1.6137,1.6138,136300000.0
2005-07-11 07:59:00,1.6139,1.6146,1.6138,1.6142,136300000.0
2005-07-11 08:00:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-07-11 08:01:00,1.6141,1.6145,1.6139,1.6145,136300000.0
2005-07-11 08:02:00,1.6144,1.6145,1.6142,1.6144,136300000.0
2005-07-11 08:03:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2005-07-11 08:04:00,1.6142,1.6142,1.6138,1.6142,136300000.0
2005-07-11 08:05:00,1.6141,1.6142,1.614,1.6141,136300000.0
2005-07-11 08:06:00,1.614,1.6142,1.614,1.614,136300000.0
2005-07-11 08:07:00,1.6139,1.614,1.6138,1.6139,136300000.0
2005-07-11 08:08:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-07-11 08:09:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2005-07-11 08:10:00,1.6137,1.6138,1.6135,1.6135,136300000.0
2005-07-11 08:11:00,1.6134,1.6141,1.6134,1.6141,136300000.0
2005-07-11 08:12:00,1.6139,1.6139,1.6133,1.6135,136300000.0
2005-07-11 08:13:00,1.6136,1.6139,1.6135,1.6139,136300000.0
2005-07-11 08:14:00,1.6138,1.614,1.6135,1.6137,136300000.0
2005-07-11 08:15:00,1.6136,1.6136,1.6131,1.6133,136300000.0
2005-07-11 08:16:00,1.6132,1.6138,1.6131,1.6138,136300000.0
2005-07-11 08:17:00,1.6137,1.614,1.6136,1.6138,136300000.0
2005-07-11 08:18:00,1.6137,1.614,1.6137,1.6139,136300000.0
2005-07-11 08:19:00,1.614,1.6141,1.6136,1.6139,136300000.0
2005-07-11 08:20:00,1.6137,1.6143,1.6136,1.6141,136300000.0
2005-07-11 08:21:00,1.6142,1.6142,1.6137,1.6139,136300000.0
2005-07-11 08:22:00,1.6138,1.6143,1.6138,1.6143,136300000.0
2005-07-11 08:23:00,1.6142,1.6146,1.6142,1.6143,136300000.0
2005-07-11 08:24:00,1.6142,1.6144,1.6139,1.6142,136300000.0
2005-07-11 08:25:00,1.6141,1.6143,1.6137,1.6141,136300000.0
2005-07-11 08:26:00,1.614,1.614,1.6135,1.6136,136300000.0
2005-07-11 08:27:00,1.6139,1.6146,1.6139,1.6142,136300000.0
2005-07-11 08:28:00,1.6143,1.6146,1.6141,1.6143,136300000.0
2005-07-11 08:29:00,1.6145,1.6147,1.6144,1.6145,136300000.0
2005-07-11 08:30:00,1.6144,1.6146,1.614,1.6145,136300000.0
2005-07-11 08:31:00,1.6142,1.6148,1.6142,1.6146,136300000.0
2005-07-11 08:32:00,1.6148,1.6151,1.6141,1.6145,136300000.0
2005-07-11 08:33:00,1.6144,1.6148,1.6141,1.6141,136300000.0
2005-07-11 08:34:00,1.6142,1.6146,1.6141,1.6144,136300000.0
2005-07-11 08:35:00,1.6143,1.6149,1.6143,1.6145,136300000.0
2005-07-11 08:36:00,1.6146,1.6147,1.6143,1.6147,136300000.0
2005-07-11 08:37:00,1.6146,1.6148,1.6144,1.6145,136300000.0
2005-07-11 08:38:00,1.6144,1.6147,1.6144,1.6147,136300000.0
2005-07-11 08:39:00,1.6146,1.6147,1.6146,1.6146,136300000.0
2005-07-11 08:40:00,1.6144,1.6145,1.6142,1.6143,136300000.0
2005-07-11 08:41:00,1.6144,1.6147,1.6144,1.6145,136300000.0
2005-07-11 08:42:00,1.6144,1.6147,1.6142,1.6142,136300000.0
2005-07-11 08:43:00,1.6143,1.6146,1.6142,1.6144,136300000.0
2005-07-11 08:44:00,1.6145,1.6148,1.6145,1.6147,136300000.0
2005-07-11 08:45:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2005-07-11 08:46:00,1.6149,1.615,1.6146,1.6149,136300000.0
2005-07-11 08:47:00,1.6149,1.6155,1.6148,1.6155,136300000.0
2005-07-11 08:48:00,1.6153,1.6153,1.615,1.6151,136300000.0
2005-07-11 08:49:00,1.6151,1.6159,1.6151,1.6154,136300000.0
2005-07-11 08:50:00,1.6153,1.6158,1.6153,1.6156,136300000.0
2005-07-11 08:51:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-07-11 08:52:00,1.6155,1.6155,1.6152,1.6154,136300000.0
2005-07-11 08:53:00,1.6156,1.6156,1.6153,1.6153,136300000.0
2005-07-11 08:54:00,1.6154,1.6159,1.6154,1.6155,136300000.0
2005-07-11 08:55:00,1.6158,1.6162,1.6158,1.6162,136300000.0
2005-07-11 08:56:00,1.6163,1.6163,1.6158,1.6158,136300000.0
2005-07-11 08:57:00,1.6159,1.6161,1.6157,1.6161,136300000.0
2005-07-11 08:58:00,1.616,1.616,1.6153,1.6153,136300000.0
2005-07-11 08:59:00,1.6152,1.6158,1.6149,1.6155,136300000.0
2005-07-11 09:00:00,1.6156,1.6157,1.6149,1.6151,136300000.0
2005-07-11 09:01:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2005-07-11 09:02:00,1.615,1.6152,1.6148,1.6148,136300000.0
2005-07-11 09:03:00,1.6149,1.6152,1.6149,1.6151,136300000.0
2005-07-11 09:04:00,1.615,1.6153,1.6149,1.6152,136300000.0
2005-07-11 09:05:00,1.6151,1.6151,1.6146,1.6146,136300000.0
2005-07-11 09:06:00,1.6147,1.6147,1.6146,1.6147,136300000.0
2005-07-11 09:07:00,1.6148,1.6149,1.6145,1.6149,136300000.0
2005-07-11 09:08:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-07-11 09:09:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-07-11 09:10:00,1.6147,1.6153,1.6147,1.615,136300000.0
2005-07-11 09:11:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-07-11 09:12:00,1.6146,1.6151,1.6146,1.6148,136300000.0
2005-07-11 09:13:00,1.6147,1.6149,1.6147,1.6148,136300000.0
2005-07-11 09:14:00,1.6147,1.6148,1.6145,1.6146,136300000.0
2005-07-11 09:15:00,1.6145,1.6145,1.6133,1.6135,136300000.0
2005-07-11 09:16:00,1.6136,1.6136,1.6127,1.6132,136300000.0
2005-07-11 09:17:00,1.6131,1.6134,1.613,1.6132,136300000.0
2005-07-11 09:18:00,1.6133,1.6133,1.6129,1.6131,136300000.0
2005-07-11 09:19:00,1.6132,1.6133,1.613,1.613,136300000.0
2005-07-11 09:20:00,1.6129,1.6132,1.6128,1.6132,136300000.0
2005-07-11 09:21:00,1.6131,1.6137,1.6131,1.6137,136300000.0
2005-07-11 09:22:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2005-07-11 09:23:00,1.6135,1.6137,1.6134,1.6137,136300000.0
2005-07-11 09:24:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2005-07-11 09:25:00,1.6135,1.6135,1.6134,1.6135,136300000.0
2005-07-11 09:26:00,1.6134,1.6135,1.6133,1.6134,136300000.0
2005-07-11 09:27:00,1.6133,1.6134,1.6131,1.6132,136300000.0
2005-07-11 09:28:00,1.613,1.6132,1.6126,1.6127,136300000.0
2005-07-11 09:29:00,1.6128,1.6134,1.6128,1.6132,136300000.0
2005-07-11 09:30:00,1.6131,1.6136,1.6126,1.6136,136300000.0
2005-07-11 09:31:00,1.6137,1.6137,1.6129,1.6131,136300000.0
2005-07-11 09:32:00,1.6132,1.6132,1.6127,1.6128,136300000.0
2005-07-11 09:33:00,1.6125,1.6129,1.6125,1.6128,136300000.0
2005-07-11 09:34:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2005-07-11 09:35:00,1.6128,1.6129,1.6126,1.6126,136300000.0
2005-07-11 09:36:00,1.6127,1.6131,1.6126,1.6131,136300000.0
2005-07-11 09:37:00,1.6132,1.6134,1.6125,1.6133,136300000.0
2005-07-11 09:38:00,1.6132,1.6133,1.6126,1.6131,136300000.0
2005-07-11 09:39:00,1.6132,1.6134,1.6131,1.6132,136300000.0
2005-07-11 09:40:00,1.6133,1.6137,1.6133,1.6135,136300000.0
2005-07-11 09:41:00,1.6134,1.6137,1.6131,1.6134,136300000.0
2005-07-11 09:42:00,1.6135,1.6136,1.6131,1.6133,136300000.0
2005-07-11 09:43:00,1.6134,1.6138,1.6133,1.6137,136300000.0
2005-07-11 09:44:00,1.6138,1.6138,1.6129,1.6129,136300000.0
2005-07-11 09:45:00,1.613,1.6132,1.6129,1.6132,136300000.0
2005-07-11 09:46:00,1.6131,1.6132,1.613,1.6131,136300000.0
2005-07-11 09:47:00,1.6133,1.6133,1.6129,1.613,136300000.0
2005-07-11 09:48:00,1.6129,1.6132,1.6129,1.6132,136300000.0
2005-07-11 09:49:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-11 09:50:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-11 09:51:00,1.6132,1.6137,1.6132,1.6137,136300000.0
2005-07-11 09:52:00,1.6136,1.614,1.6135,1.6137,136300000.0
2005-07-11 09:53:00,1.6139,1.6139,1.6135,1.6135,136300000.0
2005-07-11 09:54:00,1.6134,1.6135,1.6132,1.6133,136300000.0
2005-07-11 09:55:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-07-11 09:56:00,1.6134,1.6135,1.6133,1.6133,136300000.0
2005-07-11 09:57:00,1.6135,1.6137,1.6134,1.6136,136300000.0
2005-07-11 09:58:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2005-07-11 09:59:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-07-11 10:00:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2005-07-11 10:01:00,1.6136,1.6139,1.6135,1.6138,136300000.0
2005-07-11 10:02:00,1.6139,1.614,1.6135,1.614,136300000.0
2005-07-11 10:03:00,1.6139,1.614,1.6137,1.6137,136300000.0
2005-07-11 10:04:00,1.6138,1.6138,1.6135,1.6135,136300000.0
2005-07-11 10:05:00,1.6136,1.6137,1.6132,1.6134,136300000.0
2005-07-11 10:06:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2005-07-11 10:07:00,1.6133,1.6137,1.6133,1.6137,136300000.0
2005-07-11 10:08:00,1.6136,1.6138,1.6134,1.6138,136300000.0
2005-07-11 10:09:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-11 10:10:00,1.6133,1.6139,1.6131,1.6139,136300000.0
2005-07-11 10:11:00,1.6137,1.6139,1.6134,1.6138,136300000.0
2005-07-11 10:12:00,1.6139,1.614,1.6136,1.6138,136300000.0
2005-07-11 10:13:00,1.6137,1.6137,1.6135,1.6137,136300000.0
2005-07-11 10:14:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2005-07-11 10:15:00,1.6135,1.6137,1.6134,1.6134,136300000.0
2005-07-11 10:16:00,1.6135,1.6136,1.6134,1.6135,136300000.0
2005-07-11 10:17:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2005-07-11 10:18:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-11 10:19:00,1.6135,1.6136,1.6132,1.6136,136300000.0
2005-07-11 10:20:00,1.6133,1.6137,1.6133,1.6137,136300000.0
2005-07-11 10:21:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-07-11 10:22:00,1.6135,1.6139,1.6135,1.6139,136300000.0
2005-07-11 10:23:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-07-11 10:24:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2005-07-11 10:25:00,1.6136,1.6142,1.6135,1.6142,136300000.0
2005-07-11 10:26:00,1.614,1.6143,1.6138,1.6138,136300000.0
2005-07-11 10:27:00,1.6139,1.6144,1.6137,1.6144,136300000.0
2005-07-11 10:28:00,1.6143,1.6148,1.6143,1.6147,136300000.0
2005-07-11 10:29:00,1.6146,1.6151,1.6144,1.6145,136300000.0
2005-07-11 10:30:00,1.6144,1.6145,1.6138,1.6139,136300000.0
2005-07-11 10:31:00,1.6139,1.614,1.6138,1.6138,136300000.0
2005-07-11 10:32:00,1.6137,1.614,1.6137,1.6139,136300000.0
2005-07-11 10:33:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-07-11 10:34:00,1.614,1.6142,1.6139,1.614,136300000.0
2005-07-11 10:35:00,1.6138,1.6142,1.6138,1.6138,136300000.0
2005-07-11 10:36:00,1.6139,1.614,1.6138,1.614,136300000.0
2005-07-11 10:37:00,1.6141,1.6142,1.614,1.6142,136300000.0
2005-07-11 10:38:00,1.6141,1.6143,1.614,1.6142,136300000.0
2005-07-11 10:39:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2005-07-11 10:40:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2005-07-11 10:41:00,1.614,1.6141,1.6139,1.614,136300000.0
2005-07-11 10:42:00,1.6141,1.6145,1.614,1.6144,136300000.0
2005-07-11 10:43:00,1.6143,1.6149,1.6142,1.6146,136300000.0
2005-07-11 10:44:00,1.6147,1.6148,1.6144,1.6144,136300000.0
2005-07-11 10:45:00,1.6143,1.6147,1.6143,1.6145,136300000.0
2005-07-11 10:46:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2005-07-11 10:47:00,1.6143,1.6144,1.614,1.6142,136300000.0
2005-07-11 10:48:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2005-07-11 10:49:00,1.6143,1.6146,1.6142,1.6144,136300000.0
2005-07-11 10:50:00,1.6143,1.6144,1.6141,1.6142,136300000.0
2005-07-11 10:51:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-07-11 10:52:00,1.6144,1.6144,1.614,1.6142,136300000.0
2005-07-11 10:53:00,1.6146,1.6149,1.6145,1.6147,136300000.0
2005-07-11 10:54:00,1.6148,1.6148,1.6144,1.6145,136300000.0
2005-07-11 10:55:00,1.6146,1.6146,1.6144,1.6146,136300000.0
2005-07-11 10:56:00,1.6144,1.6147,1.6144,1.6147,136300000.0
2005-07-11 10:57:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-07-11 10:58:00,1.6147,1.6147,1.6145,1.6145,136300000.0
2005-07-11 10:59:00,1.6146,1.6146,1.6141,1.6143,136300000.0
2005-07-11 11:00:00,1.6142,1.6145,1.6142,1.6142,136300000.0
2005-07-11 11:01:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-07-11 11:02:00,1.6144,1.615,1.6141,1.6144,136300000.0
2005-07-11 11:03:00,1.6143,1.6149,1.6143,1.6144,136300000.0
2005-07-11 11:04:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-07-11 11:05:00,1.6147,1.6148,1.6145,1.6145,136300000.0
2005-07-11 11:06:00,1.6146,1.6149,1.6144,1.6147,136300000.0
2005-07-11 11:07:00,1.6148,1.615,1.6145,1.6145,136300000.0
2005-07-11 11:08:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-11 11:09:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2005-07-11 11:10:00,1.6148,1.6149,1.6146,1.6147,136300000.0
2005-07-11 11:12:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-07-11 11:13:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2005-07-11 11:14:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-07-11 11:15:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2005-07-11 11:16:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-07-11 11:17:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2005-07-11 11:18:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2005-07-11 11:19:00,1.6146,1.6148,1.6144,1.6144,136300000.0
2005-07-11 11:20:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-07-11 11:21:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2005-07-11 11:22:00,1.6145,1.6145,1.6138,1.614,136300000.0
2005-07-11 11:23:00,1.6141,1.6141,1.614,1.614,136300000.0
2005-07-11 11:24:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-07-11 11:25:00,1.614,1.6141,1.6136,1.6136,136300000.0
2005-07-11 11:26:00,1.6135,1.6138,1.6133,1.6138,136300000.0
2005-07-11 11:27:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-07-11 11:28:00,1.6144,1.6144,1.614,1.6141,136300000.0
2005-07-11 11:29:00,1.6139,1.6144,1.6139,1.6141,136300000.0
2005-07-11 11:30:00,1.614,1.6142,1.614,1.614,136300000.0
2005-07-11 11:31:00,1.6142,1.6142,1.614,1.614,136300000.0
2005-07-11 11:32:00,1.6139,1.614,1.6136,1.6136,136300000.0
2005-07-11 11:33:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2005-07-11 11:34:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2005-07-11 11:35:00,1.6137,1.6138,1.6135,1.6135,136300000.0
2005-07-11 11:36:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2005-07-11 11:37:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2005-07-11 11:38:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2005-07-11 11:39:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-11 11:40:00,1.6135,1.6135,1.6133,1.6134,136300000.0
2005-07-11 11:41:00,1.6135,1.6135,1.6131,1.6131,136300000.0
2005-07-11 11:42:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-07-11 11:43:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2005-07-11 11:44:00,1.6133,1.6133,1.6132,1.6133,136300000.0
2005-07-11 11:46:00,1.6134,1.6134,1.6132,1.6134,136300000.0
2005-07-11 11:47:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2005-07-11 11:48:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2005-07-11 11:49:00,1.6134,1.6135,1.6129,1.6131,136300000.0
2005-07-11 11:50:00,1.613,1.613,1.6126,1.6127,136300000.0
2005-07-11 11:51:00,1.6128,1.6128,1.6121,1.6124,136300000.0
2005-07-11 11:52:00,1.6126,1.6128,1.6123,1.6125,136300000.0
2005-07-11 11:53:00,1.6126,1.6126,1.6123,1.6125,136300000.0
2005-07-11 11:54:00,1.6126,1.6126,1.6123,1.6125,136300000.0
2005-07-11 11:55:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-07-11 11:56:00,1.6124,1.6126,1.6124,1.6125,136300000.0
2005-07-11 11:57:00,1.6124,1.6124,1.6116,1.6117,136300000.0
2005-07-11 11:58:00,1.6118,1.6118,1.6115,1.6118,136300000.0
2005-07-11 11:59:00,1.6117,1.6118,1.6113,1.6116,136300000.0
2005-07-11 12:00:00,1.6117,1.6118,1.6113,1.6113,136300000.0
2005-07-11 12:01:00,1.6115,1.6115,1.6108,1.6114,136300000.0
2005-07-11 12:02:00,1.6115,1.6116,1.6111,1.6113,136300000.0
2005-07-11 12:03:00,1.6111,1.6113,1.611,1.6112,136300000.0
2005-07-11 12:04:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2005-07-11 12:05:00,1.6112,1.6115,1.6112,1.6114,136300000.0
2005-07-11 12:06:00,1.6116,1.6119,1.6116,1.6116,136300000.0
2005-07-11 12:07:00,1.6115,1.6118,1.6114,1.6118,136300000.0
2005-07-11 12:08:00,1.6117,1.6118,1.6114,1.6118,136300000.0
2005-07-11 12:09:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2005-07-11 12:10:00,1.6118,1.612,1.6117,1.612,136300000.0
2005-07-11 12:11:00,1.6119,1.6119,1.6115,1.6116,136300000.0
2005-07-11 12:12:00,1.6115,1.6118,1.6114,1.6115,136300000.0
2005-07-11 12:13:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-11 12:14:00,1.6115,1.6115,1.6109,1.6112,136300000.0
2005-07-11 12:15:00,1.611,1.6115,1.6109,1.6115,136300000.0
2005-07-11 12:16:00,1.6114,1.6116,1.6114,1.6114,136300000.0
2005-07-11 12:17:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2005-07-11 12:18:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2005-07-11 12:19:00,1.6118,1.6119,1.6114,1.6114,136300000.0
2005-07-11 12:20:00,1.6112,1.6118,1.6112,1.6117,136300000.0
2005-07-11 12:21:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-07-11 12:22:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2005-07-11 12:23:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-11 12:24:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2005-07-11 12:25:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2005-07-11 12:26:00,1.6115,1.6116,1.6112,1.6113,136300000.0
2005-07-11 12:27:00,1.6112,1.6114,1.6109,1.6112,136300000.0
2005-07-11 12:28:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2005-07-11 12:29:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2005-07-11 12:32:00,1.6115,1.6116,1.6112,1.6112,136300000.0
2005-07-11 12:33:00,1.6113,1.6113,1.6111,1.6113,136300000.0
2005-07-11 12:34:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2005-07-11 12:35:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2005-07-11 12:36:00,1.6116,1.6117,1.6114,1.6117,136300000.0
2005-07-11 12:37:00,1.6115,1.6117,1.6111,1.6112,136300000.0
2005-07-11 12:38:00,1.6111,1.6112,1.6109,1.6111,136300000.0
2005-07-11 12:39:00,1.6112,1.6116,1.6107,1.6112,136300000.0
2005-07-11 12:40:00,1.6111,1.6111,1.6105,1.6107,136300000.0
2005-07-11 12:41:00,1.6109,1.6109,1.6104,1.6106,136300000.0
2005-07-11 12:42:00,1.6105,1.6108,1.6105,1.6107,136300000.0
2005-07-11 12:43:00,1.6106,1.6109,1.6101,1.6106,136300000.0
2005-07-11 12:44:00,1.6105,1.6106,1.6103,1.6103,136300000.0
2005-07-11 12:45:00,1.6104,1.6104,1.6098,1.6101,136300000.0
2005-07-11 12:46:00,1.6103,1.6103,1.6098,1.61,136300000.0
2005-07-11 12:47:00,1.6099,1.6102,1.6099,1.6101,136300000.0
2005-07-11 12:48:00,1.6102,1.6104,1.6101,1.6101,136300000.0
2005-07-11 12:49:00,1.6102,1.6106,1.6102,1.6106,136300000.0
2005-07-11 12:50:00,1.6104,1.6109,1.6104,1.6107,136300000.0
2005-07-11 12:51:00,1.6108,1.611,1.6108,1.611,136300000.0
2005-07-11 12:52:00,1.6112,1.6112,1.6107,1.6108,136300000.0
2005-07-11 12:53:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2005-07-11 12:54:00,1.6104,1.6108,1.6104,1.6108,136300000.0
2005-07-11 12:55:00,1.6109,1.611,1.6106,1.6106,136300000.0
2005-07-11 12:56:00,1.6108,1.6111,1.6108,1.6111,136300000.0
2005-07-11 12:57:00,1.6112,1.6112,1.611,1.6111,136300000.0
2005-07-11 12:58:00,1.611,1.6111,1.6108,1.6108,136300000.0
2005-07-11 12:59:00,1.6107,1.6113,1.6107,1.6111,136300000.0
2005-07-11 13:00:00,1.611,1.6115,1.611,1.6115,136300000.0
2005-07-11 13:01:00,1.6113,1.6117,1.6112,1.6112,136300000.0
2005-07-11 13:02:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-07-11 13:03:00,1.6113,1.6113,1.6106,1.6107,136300000.0
2005-07-11 13:04:00,1.6106,1.6109,1.6103,1.6106,136300000.0
2005-07-11 13:05:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2005-07-11 13:06:00,1.611,1.6111,1.6105,1.6111,136300000.0
2005-07-11 13:07:00,1.6112,1.6117,1.611,1.6112,136300000.0
2005-07-11 13:08:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2005-07-11 13:09:00,1.6109,1.6117,1.6109,1.6117,136300000.0
2005-07-11 13:10:00,1.6118,1.6121,1.6117,1.6117,136300000.0
2005-07-11 13:11:00,1.6118,1.612,1.6117,1.6119,136300000.0
2005-07-11 13:12:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2005-07-11 13:13:00,1.6114,1.6117,1.6114,1.6114,136300000.0
2005-07-11 13:14:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-07-11 13:15:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2005-07-11 13:16:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-07-11 13:18:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2005-07-11 13:19:00,1.6112,1.6114,1.6111,1.6111,136300000.0
2005-07-11 13:20:00,1.6113,1.6116,1.6113,1.6114,136300000.0
2005-07-11 13:21:00,1.6116,1.6118,1.6113,1.6116,136300000.0
2005-07-11 13:22:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-07-11 13:23:00,1.6117,1.6118,1.6116,1.6116,136300000.0
2005-07-11 13:24:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2005-07-11 13:25:00,1.6117,1.6119,1.6114,1.6119,136300000.0
2005-07-11 13:26:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2005-07-11 13:27:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2005-07-11 13:28:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-07-11 13:29:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-11 13:30:00,1.6117,1.6121,1.6115,1.6121,136300000.0
2005-07-11 13:31:00,1.612,1.612,1.6117,1.6118,136300000.0
2005-07-11 13:32:00,1.6117,1.6118,1.6114,1.6115,136300000.0
2005-07-11 13:33:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2005-07-11 13:34:00,1.6117,1.6118,1.6115,1.6118,136300000.0
2005-07-11 13:35:00,1.6119,1.612,1.6118,1.612,136300000.0
2005-07-11 13:36:00,1.6119,1.6121,1.6119,1.612,136300000.0
2005-07-11 13:37:00,1.6117,1.612,1.6117,1.6117,136300000.0
2005-07-11 13:38:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-07-11 13:39:00,1.6117,1.6122,1.6117,1.6122,136300000.0
2005-07-11 13:40:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-07-11 13:41:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-07-11 13:42:00,1.612,1.612,1.6117,1.6118,136300000.0
2005-07-11 13:43:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-11 13:44:00,1.612,1.612,1.612,1.612,136300000.0
2005-07-11 13:45:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-11 13:46:00,1.6121,1.6125,1.612,1.6123,136300000.0
2005-07-11 13:47:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2005-07-11 13:48:00,1.6123,1.6127,1.6123,1.6127,136300000.0
2005-07-11 13:49:00,1.6126,1.6127,1.6122,1.6123,136300000.0
2005-07-11 13:50:00,1.6125,1.6128,1.6124,1.6125,136300000.0
2005-07-11 13:51:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2005-07-11 13:52:00,1.6126,1.6128,1.6126,1.6127,136300000.0
2005-07-11 13:53:00,1.6128,1.6128,1.6125,1.6126,136300000.0
2005-07-11 13:54:00,1.6127,1.6128,1.6125,1.6126,136300000.0
2005-07-11 13:55:00,1.6128,1.6128,1.6123,1.6123,136300000.0
2005-07-11 13:56:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-07-11 13:57:00,1.6126,1.6127,1.6124,1.6125,136300000.0
2005-07-11 13:58:00,1.6126,1.6126,1.6124,1.6126,136300000.0
2005-07-11 13:59:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-07-11 14:00:00,1.6126,1.6128,1.6124,1.6126,136300000.0
2005-07-11 14:01:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-11 14:02:00,1.6128,1.6128,1.6124,1.6125,136300000.0
2005-07-11 14:03:00,1.6124,1.6126,1.6121,1.6123,136300000.0
2005-07-11 14:04:00,1.6122,1.6122,1.6119,1.612,136300000.0
2005-07-11 14:05:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-11 14:06:00,1.612,1.6122,1.6119,1.6119,136300000.0
2005-07-11 14:07:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-07-11 14:08:00,1.612,1.6121,1.6118,1.6119,136300000.0
2005-07-11 14:09:00,1.612,1.6121,1.612,1.612,136300000.0
2005-07-11 14:10:00,1.6119,1.612,1.6117,1.6117,136300000.0
2005-07-11 14:11:00,1.6116,1.6118,1.6113,1.6118,136300000.0
2005-07-11 14:12:00,1.6117,1.6118,1.6115,1.6116,136300000.0
2005-07-11 14:13:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2005-07-11 14:14:00,1.6118,1.6123,1.6118,1.6123,136300000.0
2005-07-11 14:15:00,1.6122,1.6122,1.6118,1.612,136300000.0
2005-07-11 14:16:00,1.6119,1.6121,1.6118,1.612,136300000.0
2005-07-11 14:17:00,1.6121,1.6122,1.6119,1.612,136300000.0
2005-07-11 14:18:00,1.6121,1.6121,1.612,1.612,136300000.0
2005-07-11 14:19:00,1.6121,1.6121,1.6116,1.6118,136300000.0
2005-07-11 14:20:00,1.612,1.6124,1.6118,1.612,136300000.0
2005-07-11 14:21:00,1.6121,1.6125,1.612,1.6123,136300000.0
2005-07-11 14:22:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-11 14:23:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2005-07-11 14:24:00,1.6123,1.6124,1.6123,1.6123,136300000.0
2005-07-11 14:25:00,1.6124,1.6124,1.612,1.6122,136300000.0
2005-07-11 14:26:00,1.612,1.6121,1.6119,1.6121,136300000.0
2005-07-11 14:27:00,1.612,1.6122,1.612,1.6121,136300000.0
2005-07-11 14:28:00,1.612,1.6122,1.6119,1.612,136300000.0
2005-07-11 14:29:00,1.6121,1.6121,1.612,1.612,136300000.0
2005-07-11 14:30:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-11 14:31:00,1.6118,1.612,1.6118,1.612,136300000.0
2005-07-11 14:32:00,1.6121,1.6121,1.612,1.612,136300000.0
2005-07-11 14:33:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-11 14:34:00,1.612,1.6121,1.6118,1.6121,136300000.0
2005-07-11 14:35:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-11 14:36:00,1.6123,1.6123,1.6122,1.6123,136300000.0
2005-07-11 14:37:00,1.6122,1.6123,1.6121,1.6121,136300000.0
2005-07-11 14:38:00,1.612,1.6122,1.612,1.6121,136300000.0
2005-07-11 14:39:00,1.6122,1.6123,1.6121,1.6121,136300000.0
2005-07-11 14:40:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-11 14:41:00,1.612,1.6124,1.6119,1.6121,136300000.0
2005-07-11 14:42:00,1.612,1.6122,1.6119,1.6121,136300000.0
2005-07-11 14:43:00,1.612,1.612,1.6114,1.6119,136300000.0
2005-07-11 14:44:00,1.6118,1.6118,1.6111,1.6113,136300000.0
2005-07-11 14:45:00,1.6114,1.6116,1.6112,1.6116,136300000.0
2005-07-11 14:46:00,1.6115,1.6116,1.6111,1.6114,136300000.0
2005-07-11 14:47:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2005-07-11 14:48:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2005-07-11 14:49:00,1.6116,1.6117,1.6113,1.6114,136300000.0
2005-07-11 14:50:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2005-07-11 14:51:00,1.6115,1.6115,1.6111,1.6113,136300000.0
2005-07-11 14:52:00,1.6115,1.6117,1.6114,1.6115,136300000.0
2005-07-11 14:53:00,1.6116,1.6118,1.6114,1.6117,136300000.0
2005-07-11 14:54:00,1.6118,1.6126,1.6114,1.6126,136300000.0
2005-07-11 14:55:00,1.6121,1.6128,1.6121,1.6128,136300000.0
2005-07-11 14:56:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2005-07-11 14:57:00,1.6127,1.613,1.6127,1.6129,136300000.0
2005-07-11 14:58:00,1.613,1.6131,1.6128,1.6131,136300000.0
2005-07-11 14:59:00,1.613,1.6133,1.6129,1.613,136300000.0
2005-07-11 15:00:00,1.6131,1.6132,1.6128,1.6132,136300000.0
2005-07-11 15:01:00,1.6133,1.6138,1.613,1.6133,136300000.0
2005-07-11 15:02:00,1.6133,1.6134,1.6124,1.6124,136300000.0
2005-07-11 15:03:00,1.6125,1.6128,1.6124,1.6125,136300000.0
2005-07-11 15:04:00,1.6126,1.6128,1.6124,1.6125,136300000.0
2005-07-11 15:05:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-07-11 15:06:00,1.6129,1.6135,1.6128,1.6133,136300000.0
2005-07-11 15:07:00,1.6132,1.6138,1.6131,1.6136,136300000.0
2005-07-11 15:08:00,1.6135,1.6135,1.613,1.6131,136300000.0
2005-07-11 15:09:00,1.6132,1.6132,1.613,1.613,136300000.0
2005-07-11 15:10:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2005-07-11 15:11:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-11 15:12:00,1.613,1.6135,1.613,1.6132,136300000.0
2005-07-11 15:13:00,1.6131,1.6131,1.6125,1.6127,136300000.0
2005-07-11 15:14:00,1.6126,1.6127,1.6123,1.6127,136300000.0
2005-07-11 15:15:00,1.6126,1.6126,1.6122,1.6122,136300000.0
2005-07-11 15:16:00,1.6121,1.6122,1.6119,1.612,136300000.0
2005-07-11 15:17:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-07-11 15:18:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2005-07-11 15:19:00,1.6121,1.6121,1.612,1.612,136300000.0
2005-07-11 15:20:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2005-07-11 15:21:00,1.6126,1.613,1.6126,1.6128,136300000.0
2005-07-11 15:22:00,1.6127,1.613,1.6127,1.6127,136300000.0
2005-07-11 15:23:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2005-07-11 15:24:00,1.6124,1.6128,1.6124,1.6128,136300000.0
2005-07-11 15:25:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2005-07-11 15:26:00,1.6126,1.6126,1.6123,1.6123,136300000.0
2005-07-11 15:27:00,1.6122,1.6126,1.6122,1.6126,136300000.0
2005-07-11 15:28:00,1.6125,1.6125,1.6122,1.6123,136300000.0
2005-07-11 15:29:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2005-07-11 15:30:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-07-11 15:31:00,1.6124,1.6126,1.6124,1.6125,136300000.0
2005-07-11 15:32:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-07-11 15:33:00,1.6126,1.6128,1.6125,1.6126,136300000.0
2005-07-11 15:34:00,1.6127,1.6129,1.6126,1.6128,136300000.0
2005-07-11 15:35:00,1.6127,1.6128,1.6126,1.6126,136300000.0
2005-07-11 15:36:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2005-07-11 15:37:00,1.6127,1.6128,1.6125,1.6125,136300000.0
2005-07-11 15:38:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2005-07-11 15:39:00,1.6125,1.6125,1.6121,1.6121,136300000.0
2005-07-11 15:40:00,1.6122,1.6122,1.6116,1.612,136300000.0
2005-07-11 15:41:00,1.6119,1.6121,1.6114,1.6117,136300000.0
2005-07-11 15:42:00,1.6119,1.6119,1.6113,1.6113,136300000.0
2005-07-11 15:43:00,1.6115,1.6118,1.6114,1.6114,136300000.0
2005-07-11 15:44:00,1.6115,1.6115,1.611,1.6111,136300000.0
2005-07-11 15:45:00,1.6111,1.6115,1.611,1.6112,136300000.0
2005-07-11 15:46:00,1.6113,1.6113,1.6109,1.6111,136300000.0
2005-07-11 15:47:00,1.611,1.6111,1.6105,1.6107,136300000.0
2005-07-11 15:48:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2005-07-11 15:49:00,1.6108,1.611,1.6107,1.6108,136300000.0
2005-07-11 15:50:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-07-11 15:51:00,1.6108,1.6108,1.6105,1.6108,136300000.0
2005-07-11 15:52:00,1.6106,1.6109,1.6105,1.6108,136300000.0
2005-07-11 15:53:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-07-11 15:54:00,1.6109,1.6109,1.6106,1.6108,136300000.0
2005-07-11 15:55:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2005-07-11 15:56:00,1.6106,1.6108,1.6105,1.6106,136300000.0
2005-07-11 15:57:00,1.6103,1.6105,1.6099,1.61,136300000.0
2005-07-11 15:58:00,1.6099,1.6107,1.6099,1.6106,136300000.0
2005-07-11 15:59:00,1.6105,1.6108,1.6103,1.6105,136300000.0
2005-07-11 16:00:00,1.6106,1.6107,1.6103,1.6105,136300000.0
2005-07-11 16:01:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2005-07-11 16:02:00,1.6106,1.6108,1.6105,1.6106,136300000.0
2005-07-11 16:03:00,1.6104,1.6107,1.6103,1.6103,136300000.0
2005-07-11 16:04:00,1.6102,1.6104,1.6101,1.6102,136300000.0
2005-07-11 16:05:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2005-07-11 16:06:00,1.6102,1.611,1.6102,1.6106,136300000.0
2005-07-11 16:07:00,1.6107,1.611,1.6105,1.6108,136300000.0
2005-07-11 16:08:00,1.6106,1.6108,1.6105,1.6105,136300000.0
2005-07-11 16:09:00,1.6104,1.611,1.6104,1.6107,136300000.0
2005-07-11 16:10:00,1.6109,1.611,1.6102,1.6107,136300000.0
2005-07-11 16:11:00,1.6108,1.6109,1.6103,1.6107,136300000.0
2005-07-11 16:12:00,1.6108,1.611,1.6105,1.6107,136300000.0
2005-07-11 16:13:00,1.6108,1.6109,1.6104,1.6109,136300000.0
2005-07-11 16:14:00,1.611,1.6111,1.6106,1.6109,136300000.0
2005-07-11 16:15:00,1.6108,1.6112,1.6107,1.6111,136300000.0
2005-07-11 16:16:00,1.611,1.6113,1.6109,1.611,136300000.0
2005-07-11 16:17:00,1.6111,1.6115,1.6111,1.6113,136300000.0
2005-07-11 16:18:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2005-07-11 16:19:00,1.6114,1.6121,1.6114,1.612,136300000.0
2005-07-11 16:20:00,1.6121,1.6126,1.6119,1.612,136300000.0
2005-07-11 16:21:00,1.6119,1.6125,1.6119,1.6122,136300000.0
2005-07-11 16:22:00,1.6123,1.6127,1.6123,1.6125,136300000.0
2005-07-11 16:23:00,1.6127,1.6127,1.6123,1.6127,136300000.0
2005-07-11 16:24:00,1.613,1.6133,1.6129,1.6131,136300000.0
2005-07-11 16:25:00,1.613,1.6133,1.6127,1.613,136300000.0
2005-07-11 16:26:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2005-07-11 16:27:00,1.6129,1.6133,1.6128,1.6133,136300000.0
2005-07-11 16:28:00,1.6132,1.6135,1.613,1.613,136300000.0
2005-07-11 16:29:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2005-07-11 16:30:00,1.613,1.613,1.6127,1.6128,136300000.0
2005-07-11 16:31:00,1.6129,1.613,1.6128,1.613,136300000.0
2005-07-11 16:32:00,1.6129,1.6131,1.6127,1.613,136300000.0
2005-07-11 16:33:00,1.6129,1.613,1.6126,1.6126,136300000.0
2005-07-11 16:34:00,1.6127,1.6128,1.6125,1.6126,136300000.0
2005-07-11 16:35:00,1.6127,1.613,1.6124,1.6128,136300000.0
2005-07-11 16:36:00,1.6129,1.613,1.6125,1.6128,136300000.0
2005-07-11 16:37:00,1.6129,1.613,1.6126,1.6129,136300000.0
2005-07-11 16:38:00,1.6128,1.6129,1.6124,1.6129,136300000.0
2005-07-11 16:39:00,1.613,1.6134,1.613,1.6133,136300000.0
2005-07-11 16:40:00,1.6132,1.6137,1.613,1.6133,136300000.0
2005-07-11 16:41:00,1.6132,1.6135,1.6131,1.6135,136300000.0
2005-07-11 16:42:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-07-11 16:43:00,1.6129,1.613,1.6125,1.6128,136300000.0
2005-07-11 16:44:00,1.6127,1.6132,1.6126,1.6131,136300000.0
2005-07-11 16:45:00,1.6132,1.6137,1.6132,1.6137,136300000.0
2005-07-11 16:46:00,1.6136,1.6146,1.6135,1.6143,136300000.0
2005-07-11 16:47:00,1.6142,1.615,1.6141,1.6146,136300000.0
2005-07-11 16:48:00,1.6147,1.6154,1.6143,1.6154,136300000.0
2005-07-11 16:49:00,1.6153,1.6153,1.6143,1.6146,136300000.0
2005-07-11 16:50:00,1.6148,1.615,1.6144,1.6146,136300000.0
2005-07-11 16:51:00,1.6145,1.6158,1.6145,1.6158,136300000.0
2005-07-11 16:52:00,1.6156,1.6158,1.6151,1.6157,136300000.0
2005-07-11 16:53:00,1.6159,1.6161,1.6153,1.6156,136300000.0
2005-07-11 16:54:00,1.6155,1.6161,1.6148,1.6161,136300000.0
2005-07-11 16:55:00,1.6156,1.616,1.615,1.6153,136300000.0
2005-07-11 16:56:00,1.6152,1.6155,1.6142,1.6145,136300000.0
2005-07-11 16:57:00,1.6147,1.6151,1.6145,1.6145,136300000.0
2005-07-11 16:58:00,1.6148,1.6158,1.6147,1.6158,136300000.0
2005-07-11 16:59:00,1.6155,1.6157,1.6149,1.6156,136300000.0
2005-07-11 17:00:00,1.6155,1.6156,1.6144,1.615,136300000.0
2005-07-11 17:01:00,1.6153,1.6157,1.615,1.615,136300000.0
2005-07-11 17:02:00,1.6149,1.6152,1.6149,1.6152,136300000.0
2005-07-11 17:03:00,1.6151,1.6154,1.6149,1.6153,136300000.0
2005-07-11 17:04:00,1.6151,1.6157,1.6151,1.6156,136300000.0
2005-07-11 17:05:00,1.6155,1.6155,1.6152,1.6154,136300000.0
2005-07-11 17:06:00,1.6153,1.6155,1.6152,1.6155,136300000.0
2005-07-11 17:07:00,1.6156,1.6157,1.6152,1.6152,136300000.0
2005-07-11 17:08:00,1.6151,1.6153,1.6144,1.6149,136300000.0
2005-07-11 17:09:00,1.6145,1.6147,1.6145,1.6147,136300000.0
2005-07-11 17:10:00,1.6149,1.6149,1.6144,1.6144,136300000.0
2005-07-11 17:11:00,1.6143,1.6148,1.6143,1.6144,136300000.0
2005-07-11 17:12:00,1.6143,1.6151,1.6143,1.6151,136300000.0
2005-07-11 17:13:00,1.615,1.615,1.6147,1.6149,136300000.0
2005-07-11 17:14:00,1.615,1.6153,1.6147,1.6147,136300000.0
2005-07-11 17:15:00,1.6146,1.6153,1.6146,1.6153,136300000.0
2005-07-11 17:16:00,1.6152,1.6153,1.6148,1.6149,136300000.0
2005-07-11 17:17:00,1.6148,1.6154,1.6148,1.6152,136300000.0
2005-07-11 17:18:00,1.6151,1.6153,1.6148,1.6152,136300000.0
2005-07-11 17:19:00,1.6153,1.6154,1.6149,1.6149,136300000.0
2005-07-11 17:20:00,1.6151,1.6158,1.6149,1.6154,136300000.0
2005-07-11 17:21:00,1.6153,1.6157,1.6149,1.6154,136300000.0
2005-07-11 17:22:00,1.6153,1.6158,1.6152,1.6157,136300000.0
2005-07-11 17:23:00,1.6156,1.6157,1.6152,1.6154,136300000.0
2005-07-11 17:24:00,1.6156,1.6162,1.6152,1.6159,136300000.0
2005-07-11 17:25:00,1.616,1.616,1.6155,1.6157,136300000.0
2005-07-11 17:26:00,1.6159,1.6159,1.615,1.6153,136300000.0
2005-07-11 17:27:00,1.6152,1.6154,1.6149,1.6152,136300000.0
2005-07-11 17:28:00,1.6151,1.6155,1.615,1.6153,136300000.0
2005-07-11 17:29:00,1.6152,1.6153,1.6149,1.6149,136300000.0
2005-07-11 17:30:00,1.615,1.6153,1.6149,1.6149,136300000.0
2005-07-11 17:31:00,1.615,1.6152,1.6149,1.6149,136300000.0
2005-07-11 17:32:00,1.615,1.6151,1.6148,1.6149,136300000.0
2005-07-11 17:33:00,1.615,1.6152,1.6147,1.6152,136300000.0
2005-07-11 17:34:00,1.6151,1.6151,1.6148,1.6151,136300000.0
2005-07-11 17:35:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-07-11 17:36:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2005-07-11 17:37:00,1.6147,1.6149,1.6147,1.6147,136300000.0
2005-07-11 17:38:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2005-07-11 17:39:00,1.6147,1.6147,1.6144,1.6144,136300000.0
2005-07-11 17:40:00,1.6145,1.6146,1.6143,1.6146,136300000.0
2005-07-11 17:41:00,1.6144,1.6147,1.6143,1.6143,136300000.0
2005-07-11 17:42:00,1.6144,1.6144,1.614,1.614,136300000.0
2005-07-11 17:43:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2005-07-11 17:44:00,1.6146,1.6147,1.6145,1.6145,136300000.0
2005-07-11 17:45:00,1.6144,1.6145,1.6141,1.6142,136300000.0
2005-07-11 17:46:00,1.614,1.6143,1.614,1.6142,136300000.0
2005-07-11 17:47:00,1.6141,1.6142,1.6136,1.6138,136300000.0
2005-07-11 17:48:00,1.6139,1.614,1.6137,1.6139,136300000.0
2005-07-11 17:49:00,1.6136,1.6138,1.6133,1.6137,136300000.0
2005-07-11 17:50:00,1.6136,1.6143,1.6134,1.6136,136300000.0
2005-07-11 17:51:00,1.6134,1.6136,1.6132,1.6134,136300000.0
2005-07-11 17:52:00,1.6135,1.6135,1.6127,1.6127,136300000.0
2005-07-11 17:53:00,1.6126,1.6129,1.6125,1.6129,136300000.0
2005-07-11 17:54:00,1.6127,1.6127,1.6123,1.6123,136300000.0
2005-07-11 17:55:00,1.6126,1.6127,1.6124,1.6127,136300000.0
2005-07-11 17:56:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2005-07-11 17:57:00,1.6129,1.6133,1.6128,1.6128,136300000.0
2005-07-11 17:58:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2005-07-11 17:59:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2005-07-11 18:00:00,1.6126,1.6127,1.6124,1.6124,136300000.0
2005-07-11 18:01:00,1.6125,1.6128,1.6124,1.6128,136300000.0
2005-07-11 18:02:00,1.6127,1.6129,1.6126,1.6129,136300000.0
2005-07-11 18:03:00,1.6127,1.6129,1.6126,1.6128,136300000.0
2005-07-11 18:04:00,1.6127,1.6129,1.6126,1.6129,136300000.0
2005-07-11 18:05:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-07-11 18:06:00,1.613,1.6133,1.6124,1.6124,136300000.0
2005-07-11 18:07:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-07-11 18:08:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-07-11 18:09:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-07-11 18:10:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-07-11 18:11:00,1.6124,1.6129,1.6118,1.6122,136300000.0
2005-07-11 18:12:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-11 18:13:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-07-11 18:14:00,1.6122,1.6122,1.6114,1.6116,136300000.0
2005-07-11 18:15:00,1.6114,1.6118,1.6113,1.6117,136300000.0
2005-07-11 18:16:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2005-07-11 18:17:00,1.6116,1.6119,1.6116,1.6116,136300000.0
2005-07-11 18:18:00,1.6118,1.6119,1.6114,1.6114,136300000.0
2005-07-11 18:19:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2005-07-11 18:20:00,1.6118,1.6119,1.6115,1.6119,136300000.0
2005-07-11 18:21:00,1.6117,1.6118,1.6114,1.6117,136300000.0
2005-07-11 18:22:00,1.6118,1.6121,1.6116,1.6117,136300000.0
2005-07-11 18:23:00,1.6119,1.6119,1.6115,1.6119,136300000.0
2005-07-11 18:24:00,1.6121,1.6121,1.6117,1.6119,136300000.0
2005-07-11 18:25:00,1.6117,1.6119,1.6116,1.6116,136300000.0
2005-07-11 18:26:00,1.6115,1.6117,1.6114,1.6114,136300000.0
2005-07-11 18:27:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2005-07-11 18:28:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-07-11 18:29:00,1.6116,1.6118,1.6115,1.6115,136300000.0
2005-07-11 18:30:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2005-07-11 18:31:00,1.6115,1.6118,1.6114,1.6118,136300000.0
2005-07-11 18:32:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2005-07-11 18:33:00,1.6118,1.6119,1.6114,1.6114,136300000.0
2005-07-11 18:34:00,1.6115,1.6118,1.6114,1.6116,136300000.0
2005-07-11 18:35:00,1.6118,1.6118,1.6114,1.6116,136300000.0
2005-07-11 18:36:00,1.6114,1.6116,1.6109,1.611,136300000.0
2005-07-11 18:37:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2005-07-11 18:38:00,1.6112,1.6113,1.6109,1.611,136300000.0
2005-07-11 18:39:00,1.6112,1.6115,1.6112,1.6114,136300000.0
2005-07-11 18:40:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-07-11 18:41:00,1.6113,1.6115,1.6109,1.6115,136300000.0
2005-07-11 18:42:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-07-11 18:43:00,1.6117,1.6119,1.6115,1.6118,136300000.0
2005-07-11 18:44:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-07-11 18:45:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-11 18:46:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2005-07-11 18:47:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-07-11 18:48:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2005-07-11 18:49:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-07-11 18:50:00,1.6116,1.6118,1.6115,1.6116,136300000.0
2005-07-11 18:51:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2005-07-11 18:52:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2005-07-11 18:53:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-07-11 18:54:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2005-07-11 18:55:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2005-07-11 18:56:00,1.6119,1.6121,1.6114,1.6116,136300000.0
2005-07-11 18:57:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2005-07-11 18:58:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2005-07-11 18:59:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2005-07-11 19:00:00,1.6113,1.6117,1.6113,1.6115,136300000.0
2005-07-11 19:02:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2005-07-11 19:03:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2005-07-11 19:04:00,1.6115,1.6121,1.6115,1.6116,136300000.0
2005-07-11 19:05:00,1.6114,1.6122,1.6114,1.6119,136300000.0
2005-07-11 19:06:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-11 19:07:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-07-11 19:08:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-11 19:09:00,1.6122,1.6122,1.6117,1.6117,136300000.0
2005-07-11 19:10:00,1.6118,1.6118,1.6115,1.6118,136300000.0
2005-07-11 19:11:00,1.6117,1.6124,1.6117,1.6124,136300000.0
2005-07-11 19:12:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-07-11 19:13:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-07-11 19:14:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-07-11 19:15:00,1.6125,1.6131,1.6125,1.6127,136300000.0
2005-07-11 19:16:00,1.6124,1.6131,1.6124,1.6131,136300000.0
2005-07-11 19:17:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-07-11 19:18:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-07-11 19:19:00,1.6129,1.613,1.6125,1.6127,136300000.0
2005-07-11 19:20:00,1.6129,1.6131,1.6129,1.613,136300000.0
2005-07-11 19:21:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2005-07-11 19:22:00,1.6125,1.6127,1.6122,1.6125,136300000.0
2005-07-11 19:23:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-07-11 19:24:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-11 19:25:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-07-11 19:26:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-07-11 19:27:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-07-11 19:28:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-07-11 19:30:00,1.6129,1.6129,1.6122,1.6129,136300000.0
2005-07-11 19:31:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-07-11 19:32:00,1.6125,1.6131,1.6125,1.6129,136300000.0
2005-07-11 19:33:00,1.6129,1.613,1.6127,1.6129,136300000.0
2005-07-11 19:34:00,1.613,1.6131,1.6127,1.6129,136300000.0
2005-07-11 19:35:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-07-11 19:36:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-07-11 19:37:00,1.613,1.6131,1.6127,1.6129,136300000.0
2005-07-11 19:38:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-07-11 19:39:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-07-11 19:40:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-11 19:41:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-07-11 19:42:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-11 19:43:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-11 19:44:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2005-07-11 19:45:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-07-11 19:46:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-07-11 19:47:00,1.6122,1.6127,1.6122,1.6125,136300000.0
2005-07-11 19:48:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-11 19:49:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2005-07-11 19:50:00,1.613,1.6131,1.613,1.613,136300000.0
2005-07-11 19:51:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-07-11 19:52:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-07-11 19:53:00,1.613,1.6131,1.6129,1.6129,136300000.0
2005-07-11 19:54:00,1.6127,1.6131,1.6127,1.613,136300000.0
2005-07-11 19:55:00,1.6129,1.613,1.6129,1.613,136300000.0
2005-07-11 19:56:00,1.6131,1.6131,1.6129,1.613,136300000.0
2005-07-11 19:57:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-07-11 19:58:00,1.6131,1.6133,1.613,1.613,136300000.0
2005-07-11 19:59:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-07-11 20:01:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-07-11 20:02:00,1.6133,1.6133,1.613,1.6131,136300000.0
2005-07-11 20:03:00,1.613,1.6131,1.613,1.613,136300000.0
2005-07-11 20:04:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-07-11 20:05:00,1.613,1.613,1.613,1.613,136300000.0
2005-07-11 20:06:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-07-11 20:07:00,1.613,1.613,1.6129,1.613,136300000.0
2005-07-11 20:08:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2005-07-11 20:09:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-07-11 20:10:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-07-11 20:11:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-07-11 20:12:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-07-11 20:13:00,1.613,1.613,1.613,1.613,136300000.0
2005-07-11 20:14:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-07-11 20:19:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-07-11 20:20:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-07-11 20:21:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-07-11 20:22:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-11 20:23:00,1.6133,1.6137,1.6133,1.6136,136300000.0
2005-07-11 20:24:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-11 20:25:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-11 20:26:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-07-11 20:27:00,1.6137,1.6139,1.6136,1.6138,136300000.0
2005-07-11 20:28:00,1.6139,1.6141,1.6137,1.6137,136300000.0
2005-07-11 20:29:00,1.6136,1.6138,1.6134,1.6134,136300000.0
2005-07-11 20:30:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-11 20:31:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-11 20:32:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-11 20:33:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2005-07-11 20:34:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2005-07-11 20:35:00,1.6136,1.6139,1.6136,1.6139,136300000.0
2005-07-11 20:36:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-07-11 20:37:00,1.6137,1.6137,1.6133,1.6134,136300000.0
2005-07-11 20:38:00,1.6133,1.6138,1.6133,1.6138,136300000.0
2005-07-11 20:39:00,1.6137,1.6139,1.6134,1.6136,136300000.0
2005-07-11 20:40:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2005-07-11 20:41:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2005-07-11 20:42:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2005-07-11 20:43:00,1.6139,1.6144,1.6139,1.6142,136300000.0
2005-07-11 20:44:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2005-07-11 20:45:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2005-07-11 20:46:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-07-11 20:47:00,1.6143,1.6143,1.6137,1.6137,136300000.0
2005-07-11 20:48:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-07-11 20:49:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-07-11 20:50:00,1.6137,1.6141,1.6137,1.6137,136300000.0
2005-07-11 20:51:00,1.6138,1.6139,1.6134,1.6137,136300000.0
2005-07-11 20:52:00,1.6138,1.6142,1.6138,1.6142,136300000.0
2005-07-11 20:53:00,1.6143,1.6145,1.6142,1.6145,136300000.0
2005-07-11 20:54:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-07-11 20:55:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2005-07-11 20:57:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-07-11 20:58:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-07-11 20:59:00,1.6148,1.6151,1.6141,1.6141,136300000.0
2005-07-11 21:00:00,1.6146,1.6148,1.6142,1.6142,136300000.0
2005-07-11 21:01:00,1.6143,1.6144,1.6139,1.6143,136300000.0
2005-07-11 21:03:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-07-11 21:04:00,1.6143,1.6145,1.6141,1.6145,136300000.0
2005-07-11 21:05:00,1.6149,1.6149,1.6145,1.6149,136300000.0
2005-07-11 21:06:00,1.6148,1.6157,1.6148,1.6153,136300000.0
2005-07-11 21:07:00,1.6151,1.6153,1.6148,1.6148,136300000.0
2005-07-11 21:08:00,1.6149,1.6149,1.6145,1.6148,136300000.0
2005-07-11 21:09:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-07-11 21:10:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-07-11 21:11:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-07-11 21:12:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-07-11 21:13:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-07-11 21:14:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-07-11 21:16:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-07-11 21:17:00,1.6138,1.6142,1.6138,1.6142,136300000.0
2005-07-11 21:18:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2005-07-11 21:19:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-07-11 21:20:00,1.6142,1.6143,1.6139,1.6141,136300000.0
2005-07-11 21:21:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2005-07-11 21:22:00,1.6141,1.6144,1.6141,1.6142,136300000.0
2005-07-11 21:23:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-11 21:24:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-11 21:26:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-07-11 21:27:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-07-11 21:28:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-07-11 21:29:00,1.6141,1.6144,1.6141,1.6143,136300000.0
2005-07-11 21:30:00,1.6142,1.6142,1.6137,1.6137,136300000.0
2005-07-11 21:31:00,1.6136,1.6138,1.6134,1.6138,136300000.0
2005-07-11 21:32:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-11 21:33:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-11 21:34:00,1.6136,1.6139,1.6134,1.6139,136300000.0
2005-07-11 21:35:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-07-11 21:37:00,1.6141,1.6142,1.6137,1.6142,136300000.0
2005-07-11 21:38:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-07-11 21:39:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-11 21:41:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-11 21:46:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2005-07-11 21:47:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-07-11 21:51:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-07-11 21:52:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-07-11 21:53:00,1.6139,1.6142,1.6138,1.6138,136300000.0
2005-07-11 21:54:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-07-11 21:55:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-07-11 21:56:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-07-11 21:57:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-11 21:58:00,1.6136,1.6137,1.6133,1.6133,136300000.0
2005-07-11 21:59:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2005-07-11 22:02:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-11 22:03:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-07-11 22:04:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-11 22:05:00,1.6136,1.6136,1.6131,1.6133,136300000.0
2005-07-11 22:06:00,1.6131,1.6136,1.6131,1.6134,136300000.0
2005-07-11 22:07:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-11 22:09:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-11 22:10:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-11 22:11:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-11 22:12:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-07-11 22:13:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-07-11 22:14:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-07-11 22:15:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-11 22:16:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-07-11 22:17:00,1.6139,1.6143,1.6139,1.6141,136300000.0
2005-07-11 22:18:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-07-11 22:19:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-07-11 22:20:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-11 22:21:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-07-11 22:22:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2005-07-11 22:23:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2005-07-11 22:24:00,1.6143,1.6144,1.6142,1.6144,136300000.0
2005-07-11 22:25:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-07-11 22:26:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-07-11 22:27:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-11 22:28:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-07-11 22:33:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-07-11 22:34:00,1.6137,1.6139,1.6134,1.6137,136300000.0
2005-07-11 22:35:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2005-07-11 22:36:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2005-07-11 22:37:00,1.6142,1.6143,1.6139,1.6139,136300000.0
2005-07-11 22:38:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-07-11 22:39:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-07-11 22:40:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-07-11 22:41:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-07-11 22:42:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-07-11 22:44:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2005-07-11 22:45:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2005-07-11 22:46:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-07-11 22:47:00,1.6144,1.6149,1.6139,1.6145,136300000.0
2005-07-11 22:48:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-07-11 22:49:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-07-11 22:50:00,1.615,1.6153,1.6149,1.6151,136300000.0
2005-07-11 22:51:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-07-11 22:52:00,1.615,1.6153,1.6148,1.6149,136300000.0
2005-07-11 22:53:00,1.6153,1.6157,1.6153,1.6157,136300000.0
2005-07-11 22:54:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-07-11 22:55:00,1.6149,1.6151,1.6148,1.6151,136300000.0
2005-07-11 22:56:00,1.6153,1.6154,1.615,1.615,136300000.0
2005-07-11 22:57:00,1.6151,1.6154,1.6151,1.6151,136300000.0
2005-07-11 22:58:00,1.6149,1.6149,1.6145,1.6149,136300000.0
2005-07-11 22:59:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-07-11 23:00:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-07-11 23:01:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-07-11 23:02:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-07-11 23:03:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-07-11 23:04:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-07-11 23:05:00,1.6149,1.6149,1.6145,1.6148,136300000.0
2005-07-11 23:06:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-07-11 23:07:00,1.6145,1.6146,1.6142,1.6144,136300000.0
2005-07-11 23:08:00,1.6145,1.6149,1.6145,1.6145,136300000.0
2005-07-11 23:09:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-07-11 23:10:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-11 23:11:00,1.6143,1.6148,1.6143,1.6148,136300000.0
2005-07-11 23:12:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-07-11 23:13:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-07-11 23:15:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-07-11 23:18:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-07-11 23:19:00,1.6149,1.6156,1.6149,1.6153,136300000.0
2005-07-11 23:20:00,1.6151,1.6157,1.6151,1.6156,136300000.0
2005-07-11 23:21:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2005-07-11 23:22:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-07-11 23:23:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-07-11 23:24:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-07-11 23:25:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-07-11 23:26:00,1.615,1.615,1.6145,1.6149,136300000.0
2005-07-11 23:27:00,1.6153,1.6153,1.6149,1.6151,136300000.0
2005-07-11 23:28:00,1.6153,1.6154,1.615,1.6154,136300000.0
2005-07-11 23:29:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-07-11 23:30:00,1.6154,1.6154,1.6145,1.6145,136300000.0
2005-07-11 23:31:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-07-11 23:32:00,1.6146,1.6146,1.6139,1.6139,136300000.0
2005-07-11 23:33:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-07-11 23:34:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-07-11 23:35:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-07-11 23:36:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-07-11 23:37:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-07-11 23:38:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-07-11 23:39:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-07-11 23:40:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-07-11 23:41:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-07-11 23:43:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-07-11 23:44:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-07-11 23:45:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-07-11 23:46:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-07-11 23:47:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-07-11 23:49:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-07-11 23:54:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-07-11 23:55:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2005-07-11 23:56:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-07-11 23:57:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-07-11 23:58:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-07-11 23:59:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-07-12 00:01:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-07-12 00:02:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-07-12 00:03:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2005-07-12 00:04:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-07-12 00:07:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-07-12 00:08:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-12 00:09:00,1.6142,1.6145,1.6142,1.6142,136300000.0
2005-07-12 00:10:00,1.6144,1.6144,1.6141,1.6143,136300000.0
2005-07-12 00:11:00,1.6144,1.6145,1.6141,1.6143,136300000.0
2005-07-12 00:12:00,1.6141,1.6143,1.6141,1.6141,136300000.0
2005-07-12 00:13:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-07-12 00:14:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-07-12 00:15:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2005-07-12 00:16:00,1.6142,1.6142,1.6138,1.6141,136300000.0
2005-07-12 00:17:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-07-12 00:19:00,1.6131,1.6131,1.6129,1.613,136300000.0
2005-07-12 00:20:00,1.6129,1.6134,1.6127,1.6133,136300000.0
2005-07-12 00:21:00,1.6134,1.6134,1.6129,1.6129,136300000.0
2005-07-12 00:23:00,1.613,1.6131,1.6124,1.6124,136300000.0
2005-07-12 00:24:00,1.6125,1.613,1.6125,1.613,136300000.0
2005-07-12 00:25:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-07-12 00:26:00,1.6129,1.6131,1.6127,1.613,136300000.0
2005-07-12 00:27:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2005-07-12 00:28:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-07-12 00:30:00,1.6129,1.613,1.6127,1.613,136300000.0
2005-07-12 00:31:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-12 00:32:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2005-07-12 00:33:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-07-12 00:34:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2005-07-12 00:35:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-12 00:36:00,1.6133,1.6133,1.613,1.6133,136300000.0
2005-07-12 00:37:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-12 00:38:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-12 00:39:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2005-07-12 00:40:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-12 00:41:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-07-12 00:42:00,1.6131,1.6135,1.613,1.613,136300000.0
2005-07-12 00:43:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-07-12 00:44:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-07-12 00:45:00,1.6125,1.6131,1.6125,1.6131,136300000.0
2005-07-12 00:46:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2005-07-12 00:47:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-12 00:48:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-12 00:49:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2005-07-12 00:50:00,1.6136,1.6141,1.6134,1.6138,136300000.0
2005-07-12 00:51:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2005-07-12 00:52:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2005-07-12 00:53:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-07-12 00:54:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-07-12 00:55:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-07-12 00:57:00,1.6136,1.6138,1.6136,1.6136,136300000.0
2005-07-12 00:58:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2005-07-12 00:59:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-07-12 01:00:00,1.6136,1.6137,1.6131,1.6131,136300000.0
2005-07-12 01:01:00,1.6134,1.6134,1.6129,1.6131,136300000.0
2005-07-12 01:02:00,1.613,1.6134,1.6129,1.6134,136300000.0
2005-07-12 01:03:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2005-07-12 01:04:00,1.613,1.6131,1.613,1.613,136300000.0
2005-07-12 01:05:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-07-12 01:06:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-07-12 01:07:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-07-12 01:08:00,1.613,1.613,1.613,1.613,136300000.0
2005-07-12 01:10:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-07-12 01:11:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-07-12 01:13:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-07-12 01:14:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-12 01:15:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-12 01:16:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-12 01:17:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-12 01:19:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-12 01:21:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-12 01:22:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2005-07-12 01:23:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2005-07-12 01:24:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-07-12 01:25:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-07-12 01:26:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-07-12 01:27:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-12 01:28:00,1.613,1.6131,1.6125,1.6129,136300000.0
2005-07-12 01:29:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-07-12 01:30:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-07-12 01:31:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-07-12 01:32:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-07-12 01:33:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-07-12 01:34:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-07-12 01:35:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-07-12 01:36:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-07-12 01:37:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2005-07-12 01:38:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-12 01:39:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-12 01:40:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-07-12 01:41:00,1.6122,1.6124,1.6119,1.6121,136300000.0
2005-07-12 01:42:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-07-12 01:43:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2005-07-12 01:44:00,1.6115,1.6118,1.6113,1.6116,136300000.0
2005-07-12 01:45:00,1.6115,1.6117,1.6112,1.6115,136300000.0
2005-07-12 01:46:00,1.6114,1.6118,1.6113,1.6117,136300000.0
2005-07-12 01:47:00,1.6115,1.6116,1.611,1.6116,136300000.0
2005-07-12 01:48:00,1.6114,1.6114,1.611,1.611,136300000.0
2005-07-12 01:49:00,1.6112,1.6113,1.611,1.611,136300000.0
2005-07-12 01:50:00,1.6113,1.6114,1.6103,1.6103,136300000.0
2005-07-12 01:51:00,1.6104,1.6109,1.6103,1.6109,136300000.0
2005-07-12 01:52:00,1.6107,1.6109,1.6102,1.6102,136300000.0
2005-07-12 01:53:00,1.6103,1.6106,1.6099,1.6103,136300000.0
2005-07-12 01:54:00,1.6104,1.6107,1.6103,1.6107,136300000.0
2005-07-12 01:55:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-07-12 01:56:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2005-07-12 01:57:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2005-07-12 01:58:00,1.6107,1.6109,1.6104,1.6108,136300000.0
2005-07-12 01:59:00,1.6105,1.6106,1.6104,1.6106,136300000.0
2005-07-12 02:00:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-07-12 02:01:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-07-12 02:02:00,1.6107,1.6107,1.6104,1.6105,136300000.0
2005-07-12 02:03:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2005-07-12 02:04:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2005-07-12 02:05:00,1.6108,1.6109,1.6106,1.6107,136300000.0
2005-07-12 02:06:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2005-07-12 02:07:00,1.6112,1.6115,1.611,1.6112,136300000.0
2005-07-12 02:08:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2005-07-12 02:09:00,1.6114,1.6119,1.6114,1.6119,136300000.0
2005-07-12 02:10:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-07-12 02:11:00,1.6127,1.6138,1.6125,1.6129,136300000.0
2005-07-12 02:12:00,1.6127,1.613,1.6127,1.6129,136300000.0
2005-07-12 02:13:00,1.613,1.613,1.613,1.613,136300000.0
2005-07-12 02:14:00,1.6127,1.6136,1.6127,1.6134,136300000.0
2005-07-12 02:15:00,1.6131,1.6136,1.613,1.6134,136300000.0
2005-07-12 02:16:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-07-12 02:17:00,1.613,1.6133,1.6129,1.6133,136300000.0
2005-07-12 02:18:00,1.6134,1.6136,1.6131,1.6134,136300000.0
2005-07-12 02:19:00,1.6133,1.6137,1.6133,1.6133,136300000.0
2005-07-12 02:20:00,1.6134,1.6139,1.6134,1.6139,136300000.0
2005-07-12 02:21:00,1.6142,1.6143,1.6138,1.6138,136300000.0
2005-07-12 02:22:00,1.6137,1.6142,1.6136,1.6139,136300000.0
2005-07-12 02:23:00,1.6138,1.6148,1.6137,1.6144,136300000.0
2005-07-12 02:24:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-07-12 02:25:00,1.6141,1.6143,1.6139,1.6141,136300000.0
2005-07-12 02:26:00,1.6139,1.6142,1.6136,1.6139,136300000.0
2005-07-12 02:27:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-07-12 02:28:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2005-07-12 02:29:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-12 02:30:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2005-07-12 02:31:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-07-12 02:32:00,1.6138,1.6141,1.6134,1.6138,136300000.0
2005-07-12 02:33:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-07-12 02:34:00,1.6134,1.6144,1.6134,1.6137,136300000.0
2005-07-12 02:35:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2005-07-12 02:36:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2005-07-12 02:37:00,1.6137,1.6139,1.6136,1.6139,136300000.0
2005-07-12 02:38:00,1.6141,1.6142,1.6138,1.6138,136300000.0
2005-07-12 02:39:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-07-12 02:40:00,1.6141,1.6143,1.6138,1.6139,136300000.0
2005-07-12 02:41:00,1.6141,1.6142,1.6138,1.6139,136300000.0
2005-07-12 02:42:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-07-12 02:43:00,1.6138,1.6141,1.6136,1.6137,136300000.0
2005-07-12 02:44:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2005-07-12 02:45:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2005-07-12 02:46:00,1.6137,1.6141,1.6137,1.6138,136300000.0
2005-07-12 02:47:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2005-07-12 02:48:00,1.6138,1.6139,1.6136,1.6138,136300000.0
2005-07-12 02:49:00,1.6137,1.6137,1.6134,1.6137,136300000.0
2005-07-12 02:50:00,1.6134,1.6138,1.6125,1.6131,136300000.0
2005-07-12 02:51:00,1.613,1.613,1.6129,1.613,136300000.0
2005-07-12 02:52:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-07-12 02:53:00,1.613,1.613,1.6124,1.6124,136300000.0
2005-07-12 02:54:00,1.6125,1.6131,1.6124,1.613,136300000.0
2005-07-12 02:55:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-07-12 02:56:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-12 02:58:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2005-07-12 02:59:00,1.6125,1.6129,1.6124,1.6124,136300000.0
2005-07-12 03:00:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2005-07-12 03:01:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-12 03:02:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2005-07-12 03:03:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2005-07-12 03:04:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2005-07-12 03:05:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2005-07-12 03:06:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2005-07-12 03:07:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-12 03:08:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-07-12 03:09:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-12 03:10:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-07-12 03:11:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-12 03:12:00,1.6119,1.6122,1.6117,1.6119,136300000.0
2005-07-12 03:13:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2005-07-12 03:14:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2005-07-12 03:15:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2005-07-12 03:16:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-07-12 03:17:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-12 03:18:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-07-12 03:19:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-12 03:20:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-12 03:21:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2005-07-12 03:22:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-07-12 03:23:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-12 03:24:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2005-07-12 03:25:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-07-12 03:26:00,1.6124,1.6125,1.6119,1.6122,136300000.0
2005-07-12 03:27:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2005-07-12 03:28:00,1.6121,1.6121,1.6116,1.6118,136300000.0
2005-07-12 03:29:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2005-07-12 03:30:00,1.6122,1.6122,1.6117,1.6119,136300000.0
2005-07-12 03:31:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2005-07-12 03:32:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2005-07-12 03:33:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2005-07-12 03:34:00,1.6122,1.6133,1.6122,1.6131,136300000.0
2005-07-12 03:35:00,1.613,1.6133,1.6122,1.6133,136300000.0
2005-07-12 03:36:00,1.6134,1.6134,1.6125,1.6127,136300000.0
2005-07-12 03:37:00,1.6129,1.6133,1.6127,1.6131,136300000.0
2005-07-12 03:38:00,1.6133,1.6137,1.6133,1.6134,136300000.0
2005-07-12 03:39:00,1.6136,1.6138,1.613,1.6131,136300000.0
2005-07-12 03:40:00,1.6131,1.6137,1.6131,1.6133,136300000.0
2005-07-12 03:41:00,1.6131,1.6134,1.613,1.6131,136300000.0
2005-07-12 03:42:00,1.6133,1.6137,1.6131,1.6137,136300000.0
2005-07-12 03:43:00,1.6138,1.6155,1.6138,1.6145,136300000.0
2005-07-12 03:44:00,1.6144,1.6149,1.6143,1.6149,136300000.0
2005-07-12 03:45:00,1.6148,1.6156,1.6146,1.6151,136300000.0
2005-07-12 03:46:00,1.615,1.6151,1.6146,1.6149,136300000.0
2005-07-12 03:47:00,1.6151,1.6154,1.6146,1.6151,136300000.0
2005-07-12 03:48:00,1.615,1.6155,1.6149,1.6155,136300000.0
2005-07-12 03:49:00,1.6154,1.6155,1.6143,1.6149,136300000.0
2005-07-12 03:50:00,1.615,1.615,1.6144,1.6145,136300000.0
2005-07-12 03:51:00,1.6146,1.6155,1.6144,1.6155,136300000.0
2005-07-12 03:52:00,1.6153,1.6156,1.6151,1.6155,136300000.0
2005-07-12 03:53:00,1.6154,1.6156,1.6149,1.6154,136300000.0
2005-07-12 03:54:00,1.6153,1.6157,1.615,1.6153,136300000.0
2005-07-12 03:55:00,1.6155,1.6156,1.6153,1.6155,136300000.0
2005-07-12 03:56:00,1.6156,1.6159,1.6154,1.6157,136300000.0
2005-07-12 03:57:00,1.6156,1.6157,1.6149,1.6153,136300000.0
2005-07-12 03:58:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-07-12 03:59:00,1.615,1.6154,1.615,1.6153,136300000.0
2005-07-12 04:00:00,1.6155,1.6155,1.6153,1.6155,136300000.0
2005-07-12 04:01:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2005-07-12 04:02:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2005-07-12 04:03:00,1.6154,1.6157,1.6154,1.6155,136300000.0
2005-07-12 04:04:00,1.6156,1.616,1.6156,1.6157,136300000.0
2005-07-12 04:05:00,1.6159,1.6159,1.6155,1.6157,136300000.0
2005-07-12 04:06:00,1.6156,1.6161,1.6156,1.6156,136300000.0
2005-07-12 04:07:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-07-12 04:08:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-07-12 04:09:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-07-12 04:10:00,1.615,1.6156,1.615,1.6156,136300000.0
2005-07-12 04:11:00,1.6157,1.616,1.6156,1.616,136300000.0
2005-07-12 04:12:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-07-12 04:13:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-07-12 04:15:00,1.6155,1.616,1.6154,1.6159,136300000.0
2005-07-12 04:16:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-07-12 04:17:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-07-12 04:18:00,1.6156,1.6159,1.6155,1.6159,136300000.0
2005-07-12 04:19:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-07-12 04:20:00,1.616,1.6163,1.6159,1.6162,136300000.0
2005-07-12 04:21:00,1.6163,1.6167,1.6163,1.6165,136300000.0
2005-07-12 04:22:00,1.6166,1.617,1.6166,1.617,136300000.0
2005-07-12 04:23:00,1.6171,1.6171,1.6166,1.6169,136300000.0
2005-07-12 04:24:00,1.617,1.6173,1.6169,1.617,136300000.0
2005-07-12 04:25:00,1.6173,1.618,1.6163,1.618,136300000.0
2005-07-12 04:26:00,1.6175,1.6179,1.6171,1.6175,136300000.0
2005-07-12 04:27:00,1.6177,1.6177,1.6169,1.6173,136300000.0
2005-07-12 04:28:00,1.6174,1.6179,1.6173,1.6174,136300000.0
2005-07-12 04:29:00,1.6173,1.6173,1.6166,1.6168,136300000.0
2005-07-12 04:30:00,1.6169,1.6173,1.6166,1.6169,136300000.0
2005-07-12 04:31:00,1.617,1.6178,1.6168,1.6168,136300000.0
2005-07-12 04:32:00,1.6167,1.6171,1.6166,1.6168,136300000.0
2005-07-12 04:33:00,1.6169,1.617,1.6167,1.6167,136300000.0
2005-07-12 04:34:00,1.6168,1.6173,1.6168,1.6173,136300000.0
2005-07-12 04:35:00,1.6174,1.6174,1.6169,1.6173,136300000.0
2005-07-12 04:36:00,1.6174,1.6174,1.6169,1.6169,136300000.0
2005-07-12 04:37:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-07-12 04:38:00,1.6168,1.6169,1.6163,1.6166,136300000.0
2005-07-12 04:39:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2005-07-12 04:40:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2005-07-12 04:41:00,1.6167,1.6169,1.6166,1.6167,136300000.0
2005-07-12 04:42:00,1.6169,1.6169,1.6162,1.6163,136300000.0
2005-07-12 04:43:00,1.6164,1.6166,1.6163,1.6164,136300000.0
2005-07-12 04:44:00,1.6165,1.6167,1.6163,1.6166,136300000.0
2005-07-12 04:45:00,1.6167,1.6169,1.6162,1.6164,136300000.0
2005-07-12 04:46:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-07-12 04:47:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-07-12 04:48:00,1.6164,1.6165,1.6162,1.6162,136300000.0
2005-07-12 04:49:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-07-12 04:50:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-07-12 04:51:00,1.6166,1.6166,1.6161,1.6164,136300000.0
2005-07-12 04:52:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-07-12 04:53:00,1.6162,1.6163,1.6159,1.6162,136300000.0
2005-07-12 04:54:00,1.6163,1.6166,1.6162,1.6163,136300000.0
2005-07-12 04:55:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-07-12 04:56:00,1.6165,1.6166,1.6161,1.6161,136300000.0
2005-07-12 04:57:00,1.616,1.616,1.6149,1.6155,136300000.0
2005-07-12 04:58:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2005-07-12 04:59:00,1.6154,1.6156,1.6153,1.6153,136300000.0
2005-07-12 05:00:00,1.6154,1.6155,1.6151,1.6154,136300000.0
2005-07-12 05:01:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2005-07-12 05:02:00,1.6151,1.6157,1.6149,1.6155,136300000.0
2005-07-12 05:03:00,1.6154,1.6155,1.615,1.6153,136300000.0
2005-07-12 05:04:00,1.6151,1.6155,1.6149,1.6155,136300000.0
2005-07-12 05:05:00,1.6154,1.6156,1.6151,1.6154,136300000.0
2005-07-12 05:06:00,1.615,1.615,1.6149,1.615,136300000.0
2005-07-12 05:07:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-07-12 05:08:00,1.6149,1.615,1.6146,1.615,136300000.0
2005-07-12 05:09:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-07-12 05:10:00,1.6148,1.6157,1.6146,1.6157,136300000.0
2005-07-12 05:11:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-07-12 05:12:00,1.6157,1.6159,1.6155,1.6157,136300000.0
2005-07-12 05:13:00,1.6155,1.6163,1.6155,1.6163,136300000.0
2005-07-12 05:14:00,1.6162,1.6166,1.6161,1.6164,136300000.0
2005-07-12 05:15:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-07-12 05:16:00,1.6163,1.6165,1.6162,1.6163,136300000.0
2005-07-12 05:17:00,1.6162,1.6167,1.616,1.6166,136300000.0
2005-07-12 05:18:00,1.6167,1.6167,1.6162,1.6162,136300000.0
2005-07-12 05:19:00,1.6163,1.6163,1.6157,1.616,136300000.0
2005-07-12 05:20:00,1.6157,1.6161,1.6157,1.6157,136300000.0
2005-07-12 05:21:00,1.6159,1.6161,1.6155,1.6157,136300000.0
2005-07-12 05:22:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-07-12 05:23:00,1.6157,1.6161,1.6156,1.6157,136300000.0
2005-07-12 05:24:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2005-07-12 05:25:00,1.6159,1.616,1.6155,1.6159,136300000.0
2005-07-12 05:26:00,1.6162,1.6167,1.6162,1.6167,136300000.0
2005-07-12 05:27:00,1.6166,1.6166,1.6154,1.6159,136300000.0
2005-07-12 05:28:00,1.6157,1.6159,1.615,1.6153,136300000.0
2005-07-12 05:29:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-07-12 05:30:00,1.6159,1.6161,1.6157,1.616,136300000.0
2005-07-12 05:31:00,1.6159,1.6166,1.6157,1.6166,136300000.0
2005-07-12 05:32:00,1.6168,1.6169,1.6163,1.6166,136300000.0
2005-07-12 05:33:00,1.6167,1.6181,1.6167,1.6177,136300000.0
2005-07-12 05:34:00,1.6175,1.6175,1.6167,1.6175,136300000.0
2005-07-12 05:35:00,1.6178,1.6179,1.6173,1.6175,136300000.0
2005-07-12 05:36:00,1.6177,1.6177,1.6171,1.6171,136300000.0
2005-07-12 05:37:00,1.6173,1.6175,1.6168,1.6169,136300000.0
2005-07-12 05:38:00,1.6167,1.6171,1.6166,1.6166,136300000.0
2005-07-12 05:39:00,1.6167,1.617,1.6166,1.6169,136300000.0
2005-07-12 05:40:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-07-12 05:41:00,1.617,1.617,1.6166,1.6169,136300000.0
2005-07-12 05:42:00,1.617,1.6171,1.6167,1.6168,136300000.0
2005-07-12 05:43:00,1.6169,1.6174,1.6169,1.617,136300000.0
2005-07-12 05:44:00,1.6171,1.6173,1.6167,1.6167,136300000.0
2005-07-12 05:45:00,1.6166,1.6169,1.6166,1.6167,136300000.0
2005-07-12 05:46:00,1.6166,1.6168,1.6163,1.6166,136300000.0
2005-07-12 05:47:00,1.6165,1.6165,1.6163,1.6165,136300000.0
2005-07-12 05:48:00,1.6164,1.6165,1.6162,1.6163,136300000.0
2005-07-12 05:49:00,1.6162,1.6167,1.6162,1.6164,136300000.0
2005-07-12 05:50:00,1.6163,1.6166,1.6162,1.6165,136300000.0
2005-07-12 05:51:00,1.6166,1.6167,1.6163,1.6163,136300000.0
2005-07-12 05:52:00,1.6164,1.6169,1.6162,1.6163,136300000.0
2005-07-12 05:53:00,1.6164,1.6168,1.6163,1.6168,136300000.0
2005-07-12 05:54:00,1.6167,1.6169,1.6164,1.6168,136300000.0
2005-07-12 05:55:00,1.6167,1.6167,1.6163,1.6165,136300000.0
2005-07-12 05:56:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-07-12 05:57:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-07-12 05:58:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-07-12 05:59:00,1.6167,1.6169,1.6164,1.6167,136300000.0
2005-07-12 06:00:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2005-07-12 06:01:00,1.6164,1.6166,1.6163,1.6163,136300000.0
2005-07-12 06:02:00,1.6162,1.6166,1.6162,1.6166,136300000.0
2005-07-12 06:03:00,1.6167,1.6167,1.6164,1.6165,136300000.0
2005-07-12 06:04:00,1.6164,1.6165,1.6162,1.6165,136300000.0
2005-07-12 06:05:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2005-07-12 06:06:00,1.6165,1.6171,1.6165,1.6171,136300000.0
2005-07-12 06:07:00,1.617,1.6175,1.617,1.617,136300000.0
2005-07-12 06:08:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2005-07-12 06:09:00,1.6174,1.6174,1.617,1.6173,136300000.0
2005-07-12 06:10:00,1.6171,1.6174,1.617,1.6171,136300000.0
2005-07-12 06:11:00,1.617,1.6173,1.6167,1.6171,136300000.0
2005-07-12 06:12:00,1.617,1.6175,1.617,1.6174,136300000.0
2005-07-12 06:13:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2005-07-12 06:14:00,1.617,1.6171,1.6169,1.617,136300000.0
2005-07-12 06:15:00,1.6171,1.6177,1.617,1.6171,136300000.0
2005-07-12 06:16:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-07-12 06:17:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2005-07-12 06:18:00,1.617,1.6173,1.6167,1.6169,136300000.0
2005-07-12 06:19:00,1.6168,1.6174,1.6168,1.6174,136300000.0
2005-07-12 06:20:00,1.6173,1.6178,1.617,1.617,136300000.0
2005-07-12 06:21:00,1.6171,1.6174,1.617,1.617,136300000.0
2005-07-12 06:22:00,1.617,1.617,1.617,1.617,136300000.0
2005-07-12 06:23:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2005-07-12 06:24:00,1.6169,1.6174,1.6169,1.6173,136300000.0
2005-07-12 06:25:00,1.6171,1.6183,1.6171,1.6181,136300000.0
2005-07-12 06:26:00,1.6179,1.6185,1.6179,1.6183,136300000.0
2005-07-12 06:27:00,1.6181,1.6196,1.6181,1.6191,136300000.0
2005-07-12 06:28:00,1.619,1.6198,1.6188,1.6194,136300000.0
2005-07-12 06:29:00,1.6191,1.6199,1.6191,1.6196,136300000.0
2005-07-12 06:30:00,1.6197,1.6206,1.6197,1.6203,136300000.0
2005-07-12 06:31:00,1.6202,1.6204,1.6198,1.6198,136300000.0
2005-07-12 06:32:00,1.6199,1.6199,1.6191,1.6197,136300000.0
2005-07-12 06:33:00,1.6195,1.6198,1.619,1.6195,136300000.0
2005-07-12 06:34:00,1.6196,1.6197,1.6194,1.6197,136300000.0
2005-07-12 06:35:00,1.6204,1.6204,1.6197,1.6199,136300000.0
2005-07-12 06:36:00,1.6198,1.6199,1.6194,1.6197,136300000.0
2005-07-12 06:37:00,1.6196,1.6199,1.6195,1.6198,136300000.0
2005-07-12 06:38:00,1.6199,1.6203,1.6199,1.6202,136300000.0
2005-07-12 06:39:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-07-12 06:40:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2005-07-12 06:41:00,1.6198,1.6199,1.6195,1.6197,136300000.0
2005-07-12 06:42:00,1.6195,1.6198,1.6193,1.6196,136300000.0
2005-07-12 06:43:00,1.6195,1.6197,1.6193,1.6196,136300000.0
2005-07-12 06:44:00,1.6195,1.6199,1.6195,1.6198,136300000.0
2005-07-12 06:45:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2005-07-12 06:46:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-07-12 06:47:00,1.62,1.62,1.6197,1.6198,136300000.0
2005-07-12 06:48:00,1.6197,1.62,1.6194,1.62,136300000.0
2005-07-12 06:49:00,1.6199,1.6206,1.6199,1.6206,136300000.0
2005-07-12 06:50:00,1.6204,1.6206,1.62,1.6203,136300000.0
2005-07-12 06:51:00,1.6202,1.6203,1.62,1.6203,136300000.0
2005-07-12 06:52:00,1.6204,1.6205,1.6199,1.62,136300000.0
2005-07-12 06:53:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-07-12 06:54:00,1.6199,1.6199,1.6196,1.6199,136300000.0
2005-07-12 06:55:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-07-12 06:56:00,1.6198,1.6205,1.6197,1.62,136300000.0
2005-07-12 06:57:00,1.6202,1.6203,1.6199,1.6199,136300000.0
2005-07-12 06:58:00,1.6197,1.6199,1.6194,1.6194,136300000.0
2005-07-12 06:59:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2005-07-12 07:00:00,1.6196,1.6199,1.6195,1.6199,136300000.0
2005-07-12 07:01:00,1.6198,1.62,1.6196,1.62,136300000.0
2005-07-12 07:02:00,1.6199,1.6199,1.6196,1.6196,136300000.0
2005-07-12 07:03:00,1.6197,1.62,1.6194,1.6197,136300000.0
2005-07-12 07:04:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2005-07-12 07:05:00,1.62,1.6205,1.6198,1.62,136300000.0
2005-07-12 07:06:00,1.6204,1.6205,1.6199,1.6205,136300000.0
2005-07-12 07:07:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2005-07-12 07:08:00,1.6203,1.6205,1.62,1.6204,136300000.0
2005-07-12 07:09:00,1.6203,1.6213,1.6203,1.6209,136300000.0
2005-07-12 07:10:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-07-12 07:11:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-07-12 07:12:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-07-12 07:13:00,1.6204,1.6206,1.6203,1.6206,136300000.0
2005-07-12 07:14:00,1.6204,1.6206,1.6203,1.6206,136300000.0
2005-07-12 07:15:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-07-12 07:16:00,1.6205,1.6208,1.6204,1.6204,136300000.0
2005-07-12 07:17:00,1.6202,1.6205,1.6202,1.6203,136300000.0
2005-07-12 07:18:00,1.6205,1.6206,1.6203,1.6206,136300000.0
2005-07-12 07:19:00,1.6205,1.6205,1.6202,1.6205,136300000.0
2005-07-12 07:20:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2005-07-12 07:21:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-07-12 07:22:00,1.6203,1.6203,1.6199,1.6202,136300000.0
2005-07-12 07:23:00,1.6201,1.6203,1.62,1.6202,136300000.0
2005-07-12 07:24:00,1.6203,1.6205,1.6202,1.6204,136300000.0
2005-07-12 07:25:00,1.6205,1.6209,1.6203,1.6205,136300000.0
2005-07-12 07:26:00,1.6206,1.6206,1.6204,1.6206,136300000.0
2005-07-12 07:27:00,1.6205,1.6205,1.6199,1.6199,136300000.0
2005-07-12 07:28:00,1.6198,1.6205,1.6194,1.6198,136300000.0
2005-07-12 07:29:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-07-12 07:30:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2005-07-12 07:31:00,1.6195,1.6197,1.6191,1.6191,136300000.0
2005-07-12 07:32:00,1.6193,1.6196,1.6191,1.6194,136300000.0
2005-07-12 07:33:00,1.6193,1.6194,1.6187,1.6188,136300000.0
2005-07-12 07:34:00,1.6189,1.6189,1.6187,1.6188,136300000.0
2005-07-12 07:35:00,1.6189,1.6194,1.6187,1.6191,136300000.0
2005-07-12 07:36:00,1.6193,1.6195,1.619,1.6191,136300000.0
2005-07-12 07:37:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2005-07-12 07:38:00,1.6191,1.6193,1.6188,1.6189,136300000.0
2005-07-12 07:39:00,1.6188,1.619,1.6188,1.6188,136300000.0
2005-07-12 07:40:00,1.6191,1.6191,1.6185,1.6185,136300000.0
2005-07-12 07:41:00,1.6183,1.6184,1.618,1.6183,136300000.0
2005-07-12 07:42:00,1.6181,1.6188,1.6179,1.6188,136300000.0
2005-07-12 07:43:00,1.6187,1.6191,1.6185,1.6191,136300000.0
2005-07-12 07:44:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-07-12 07:45:00,1.6193,1.6194,1.619,1.619,136300000.0
2005-07-12 07:46:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2005-07-12 07:47:00,1.619,1.619,1.6187,1.6189,136300000.0
2005-07-12 07:48:00,1.619,1.6191,1.6181,1.6185,136300000.0
2005-07-12 07:49:00,1.6184,1.6194,1.6184,1.619,136300000.0
2005-07-12 07:50:00,1.6191,1.6196,1.619,1.6195,136300000.0
2005-07-12 07:51:00,1.6194,1.6194,1.6188,1.619,136300000.0
2005-07-12 07:52:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2005-07-12 07:53:00,1.6193,1.6195,1.6189,1.6189,136300000.0
2005-07-12 07:54:00,1.619,1.6193,1.6188,1.6188,136300000.0
2005-07-12 07:55:00,1.6189,1.6195,1.6189,1.6194,136300000.0
2005-07-12 07:56:00,1.6193,1.6193,1.6189,1.619,136300000.0
2005-07-12 07:57:00,1.6191,1.6195,1.6188,1.6194,136300000.0
2005-07-12 07:58:00,1.6195,1.6195,1.6191,1.6194,136300000.0
2005-07-12 07:59:00,1.6195,1.6195,1.6188,1.6194,136300000.0
2005-07-12 08:00:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2005-07-12 08:01:00,1.6193,1.6195,1.6189,1.6191,136300000.0
2005-07-12 08:02:00,1.6193,1.6197,1.6193,1.6193,136300000.0
2005-07-12 08:03:00,1.6191,1.6193,1.6186,1.6188,136300000.0
2005-07-12 08:04:00,1.6192,1.6192,1.6187,1.6188,136300000.0
2005-07-12 08:05:00,1.6191,1.6193,1.6186,1.6186,136300000.0
2005-07-12 08:06:00,1.6187,1.6193,1.6186,1.6192,136300000.0
2005-07-12 08:07:00,1.6191,1.6193,1.6188,1.6192,136300000.0
2005-07-12 08:08:00,1.6196,1.6198,1.619,1.6195,136300000.0
2005-07-12 08:09:00,1.6196,1.6197,1.6193,1.6194,136300000.0
2005-07-12 08:10:00,1.6193,1.6196,1.6192,1.6192,136300000.0
2005-07-12 08:11:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2005-07-12 08:12:00,1.6187,1.6189,1.6186,1.6187,136300000.0
2005-07-12 08:13:00,1.6188,1.6189,1.6185,1.6188,136300000.0
2005-07-12 08:14:00,1.6187,1.6191,1.6187,1.6188,136300000.0
2005-07-12 08:15:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2005-07-12 08:16:00,1.619,1.6192,1.6189,1.6189,136300000.0
2005-07-12 08:17:00,1.619,1.6192,1.6189,1.6191,136300000.0
2005-07-12 08:18:00,1.6188,1.6189,1.6184,1.6186,136300000.0
2005-07-12 08:19:00,1.6185,1.6187,1.6182,1.6182,136300000.0
2005-07-12 08:20:00,1.6181,1.6181,1.6176,1.618,136300000.0
2005-07-12 08:21:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-07-12 08:22:00,1.6178,1.6179,1.6178,1.6178,136300000.0
2005-07-12 08:23:00,1.6179,1.618,1.6177,1.6177,136300000.0
2005-07-12 08:24:00,1.6175,1.6178,1.6174,1.6175,136300000.0
2005-07-12 08:25:00,1.6174,1.6176,1.6169,1.6173,136300000.0
2005-07-12 08:26:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2005-07-12 08:27:00,1.6172,1.6174,1.617,1.6172,136300000.0
2005-07-12 08:28:00,1.6173,1.6175,1.6166,1.6166,136300000.0
2005-07-12 08:29:00,1.6167,1.6171,1.6166,1.617,136300000.0
2005-07-12 08:30:00,1.6168,1.6173,1.6168,1.6173,136300000.0
2005-07-12 08:31:00,1.6172,1.6173,1.6168,1.617,136300000.0
2005-07-12 08:32:00,1.6169,1.6171,1.6166,1.6171,136300000.0
2005-07-12 08:33:00,1.617,1.6173,1.6167,1.6169,136300000.0
2005-07-12 08:34:00,1.6172,1.6175,1.6171,1.6175,136300000.0
2005-07-12 08:35:00,1.6172,1.6177,1.6172,1.6176,136300000.0
2005-07-12 08:36:00,1.6175,1.6176,1.6173,1.6174,136300000.0
2005-07-12 08:37:00,1.6173,1.6183,1.6173,1.6183,136300000.0
2005-07-12 08:38:00,1.6181,1.6183,1.6178,1.618,136300000.0
2005-07-12 08:39:00,1.6181,1.6184,1.6178,1.6182,136300000.0
2005-07-12 08:40:00,1.6181,1.6184,1.618,1.6183,136300000.0
2005-07-12 08:41:00,1.6182,1.6187,1.618,1.6185,136300000.0
2005-07-12 08:42:00,1.6186,1.6187,1.6183,1.6183,136300000.0
2005-07-12 08:43:00,1.6184,1.6189,1.6182,1.6186,136300000.0
2005-07-12 08:44:00,1.6187,1.6192,1.6185,1.6192,136300000.0
2005-07-12 08:45:00,1.6193,1.6194,1.6185,1.6186,136300000.0
2005-07-12 08:46:00,1.6187,1.6193,1.6186,1.6188,136300000.0
2005-07-12 08:47:00,1.6187,1.6187,1.6175,1.6179,136300000.0
2005-07-12 08:48:00,1.6176,1.618,1.6176,1.6179,136300000.0
2005-07-12 08:49:00,1.6176,1.618,1.6174,1.6176,136300000.0
2005-07-12 08:50:00,1.6175,1.618,1.6174,1.618,136300000.0
2005-07-12 08:51:00,1.6182,1.6185,1.6181,1.6182,136300000.0
2005-07-12 08:52:00,1.6183,1.6186,1.6181,1.6183,136300000.0
2005-07-12 08:53:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2005-07-12 08:54:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-07-12 08:55:00,1.6185,1.6189,1.6185,1.6187,136300000.0
2005-07-12 08:56:00,1.6185,1.6187,1.6182,1.6182,136300000.0
2005-07-12 08:57:00,1.6181,1.6185,1.6181,1.6183,136300000.0
2005-07-12 08:58:00,1.6182,1.6185,1.6182,1.6183,136300000.0
2005-07-12 08:59:00,1.6182,1.6182,1.6178,1.618,136300000.0
2005-07-12 09:00:00,1.6179,1.6179,1.6174,1.6176,136300000.0
2005-07-12 09:01:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-07-12 09:02:00,1.6176,1.6177,1.6174,1.6177,136300000.0
2005-07-12 09:03:00,1.6175,1.6179,1.6175,1.6177,136300000.0
2005-07-12 09:04:00,1.6178,1.6181,1.6177,1.618,136300000.0
2005-07-12 09:05:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-07-12 09:06:00,1.6179,1.6181,1.6178,1.618,136300000.0
2005-07-12 09:07:00,1.6179,1.618,1.6176,1.6178,136300000.0
2005-07-12 09:08:00,1.6179,1.6185,1.6178,1.6184,136300000.0
2005-07-12 09:09:00,1.6185,1.619,1.6183,1.6183,136300000.0
2005-07-12 09:10:00,1.6185,1.6192,1.6185,1.6186,136300000.0
2005-07-12 09:11:00,1.6183,1.6187,1.6183,1.6186,136300000.0
2005-07-12 09:12:00,1.6185,1.6185,1.618,1.6183,136300000.0
2005-07-12 09:13:00,1.6182,1.6182,1.6176,1.6178,136300000.0
2005-07-12 09:14:00,1.6177,1.6178,1.6173,1.6173,136300000.0
2005-07-12 09:15:00,1.6172,1.6179,1.6172,1.6175,136300000.0
2005-07-12 09:16:00,1.6177,1.6177,1.6173,1.6174,136300000.0
2005-07-12 09:17:00,1.6175,1.6182,1.6175,1.6182,136300000.0
2005-07-12 09:18:00,1.6181,1.6181,1.6176,1.6176,136300000.0
2005-07-12 09:19:00,1.6177,1.6183,1.6176,1.6183,136300000.0
2005-07-12 09:20:00,1.6182,1.6183,1.6178,1.6181,136300000.0
2005-07-12 09:21:00,1.6182,1.6184,1.6175,1.6179,136300000.0
2005-07-12 09:22:00,1.6178,1.6187,1.6177,1.6181,136300000.0
2005-07-12 09:23:00,1.618,1.6184,1.618,1.6184,136300000.0
2005-07-12 09:24:00,1.6185,1.6191,1.6185,1.6191,136300000.0
2005-07-12 09:25:00,1.619,1.6192,1.6187,1.6189,136300000.0
2005-07-12 09:26:00,1.619,1.6192,1.6187,1.6187,136300000.0
2005-07-12 09:27:00,1.6186,1.6193,1.6186,1.6192,136300000.0
2005-07-12 09:28:00,1.6194,1.6195,1.619,1.6193,136300000.0
2005-07-12 09:29:00,1.6191,1.6191,1.6187,1.6191,136300000.0
2005-07-12 09:30:00,1.619,1.6191,1.6185,1.6187,136300000.0
2005-07-12 09:31:00,1.6186,1.6187,1.6182,1.6183,136300000.0
2005-07-12 09:32:00,1.6184,1.6186,1.618,1.6184,136300000.0
2005-07-12 09:33:00,1.6183,1.6186,1.6182,1.6183,136300000.0
2005-07-12 09:34:00,1.6184,1.6186,1.6182,1.6186,136300000.0
2005-07-12 09:35:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-07-12 09:36:00,1.6186,1.6187,1.6185,1.6187,136300000.0
2005-07-12 09:37:00,1.6189,1.6192,1.6182,1.6186,136300000.0
2005-07-12 09:38:00,1.6185,1.6187,1.6176,1.6176,136300000.0
2005-07-12 09:39:00,1.6178,1.6181,1.6176,1.6177,136300000.0
2005-07-12 09:40:00,1.6176,1.6178,1.6175,1.6178,136300000.0
2005-07-12 09:41:00,1.6177,1.618,1.6176,1.6178,136300000.0
2005-07-12 09:42:00,1.6177,1.6178,1.6171,1.6171,136300000.0
2005-07-12 09:43:00,1.6173,1.6175,1.617,1.6172,136300000.0
2005-07-12 09:44:00,1.6171,1.6175,1.617,1.6171,136300000.0
2005-07-12 09:45:00,1.617,1.6175,1.6169,1.6171,136300000.0
2005-07-12 09:46:00,1.6172,1.6174,1.6166,1.6166,136300000.0
2005-07-12 09:47:00,1.6167,1.617,1.6161,1.6168,136300000.0
2005-07-12 09:48:00,1.6169,1.6174,1.6165,1.6174,136300000.0
2005-07-12 09:49:00,1.6173,1.6173,1.6169,1.6173,136300000.0
2005-07-12 09:50:00,1.6174,1.6176,1.617,1.6171,136300000.0
2005-07-12 09:51:00,1.6172,1.6176,1.6171,1.6172,136300000.0
2005-07-12 09:52:00,1.6173,1.6178,1.6169,1.6174,136300000.0
2005-07-12 09:53:00,1.6169,1.6178,1.6169,1.6173,136300000.0
2005-07-12 09:54:00,1.6171,1.6175,1.617,1.6173,136300000.0
2005-07-12 09:55:00,1.6174,1.6174,1.6165,1.6168,136300000.0
2005-07-12 09:56:00,1.6167,1.6173,1.6167,1.6173,136300000.0
2005-07-12 09:57:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2005-07-12 09:58:00,1.6173,1.6174,1.617,1.617,136300000.0
2005-07-12 09:59:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2005-07-12 10:00:00,1.617,1.6171,1.6167,1.6169,136300000.0
2005-07-12 10:01:00,1.6168,1.6172,1.6166,1.6168,136300000.0
2005-07-12 10:02:00,1.617,1.6171,1.6166,1.6168,136300000.0
2005-07-12 10:03:00,1.6169,1.6169,1.6161,1.6161,136300000.0
2005-07-12 10:04:00,1.6162,1.617,1.6161,1.6166,136300000.0
2005-07-12 10:05:00,1.6165,1.6168,1.6162,1.6168,136300000.0
2005-07-12 10:06:00,1.6167,1.6168,1.6165,1.6165,136300000.0
2005-07-12 10:07:00,1.6168,1.6171,1.6167,1.6169,136300000.0
2005-07-12 10:08:00,1.6171,1.6171,1.6167,1.6169,136300000.0
2005-07-12 10:09:00,1.6168,1.6168,1.6153,1.6159,136300000.0
2005-07-12 10:10:00,1.6162,1.6162,1.615,1.6155,136300000.0
2005-07-12 10:11:00,1.6153,1.6161,1.615,1.6156,136300000.0
2005-07-12 10:12:00,1.6157,1.6161,1.6155,1.6156,136300000.0
2005-07-12 10:13:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2005-07-12 10:14:00,1.6154,1.616,1.6154,1.616,136300000.0
2005-07-12 10:15:00,1.6159,1.6163,1.6159,1.6161,136300000.0
2005-07-12 10:16:00,1.6163,1.6165,1.616,1.6165,136300000.0
2005-07-12 10:17:00,1.6164,1.6169,1.6162,1.6167,136300000.0
2005-07-12 10:18:00,1.6169,1.6169,1.6164,1.6167,136300000.0
2005-07-12 10:19:00,1.6168,1.617,1.6166,1.6169,136300000.0
2005-07-12 10:20:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2005-07-12 10:21:00,1.6168,1.617,1.6163,1.6164,136300000.0
2005-07-12 10:22:00,1.6165,1.6166,1.6163,1.6165,136300000.0
2005-07-12 10:23:00,1.6164,1.6164,1.6161,1.6162,136300000.0
2005-07-12 10:24:00,1.6163,1.6164,1.6161,1.6161,136300000.0
2005-07-12 10:25:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-07-12 10:26:00,1.6162,1.6165,1.616,1.6164,136300000.0
2005-07-12 10:27:00,1.6165,1.6169,1.6162,1.6169,136300000.0
2005-07-12 10:28:00,1.617,1.6174,1.6168,1.6172,136300000.0
2005-07-12 10:29:00,1.6174,1.6183,1.6172,1.6179,136300000.0
2005-07-12 10:30:00,1.6181,1.6184,1.6179,1.6182,136300000.0
2005-07-12 10:31:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-07-12 10:32:00,1.6181,1.6183,1.6175,1.6175,136300000.0
2005-07-12 10:33:00,1.6176,1.6179,1.6174,1.6177,136300000.0
2005-07-12 10:34:00,1.6178,1.6184,1.6178,1.6183,136300000.0
2005-07-12 10:35:00,1.6182,1.6185,1.6182,1.6183,136300000.0
2005-07-12 10:36:00,1.6184,1.6184,1.6178,1.618,136300000.0
2005-07-12 10:37:00,1.6179,1.6181,1.6177,1.6181,136300000.0
2005-07-12 10:38:00,1.618,1.618,1.6179,1.618,136300000.0
2005-07-12 10:39:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-07-12 10:40:00,1.618,1.6182,1.6177,1.6181,136300000.0
2005-07-12 10:41:00,1.6179,1.6184,1.6178,1.6182,136300000.0
2005-07-12 10:42:00,1.6183,1.6186,1.6181,1.6181,136300000.0
2005-07-12 10:43:00,1.6183,1.6188,1.6181,1.6187,136300000.0
2005-07-12 10:44:00,1.6186,1.6186,1.6181,1.6184,136300000.0
2005-07-12 10:45:00,1.6182,1.6183,1.6178,1.618,136300000.0
2005-07-12 10:46:00,1.6181,1.6186,1.6179,1.6184,136300000.0
2005-07-12 10:47:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-07-12 10:48:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-07-12 10:49:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2005-07-12 10:50:00,1.6184,1.6186,1.6181,1.6185,136300000.0
2005-07-12 10:51:00,1.6184,1.6184,1.618,1.618,136300000.0
2005-07-12 10:52:00,1.6179,1.6184,1.6179,1.6184,136300000.0
2005-07-12 10:53:00,1.6183,1.6183,1.6176,1.6176,136300000.0
2005-07-12 10:54:00,1.6175,1.6177,1.6174,1.6175,136300000.0
2005-07-12 10:55:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2005-07-12 10:56:00,1.6177,1.6179,1.6174,1.6176,136300000.0
2005-07-12 10:57:00,1.6178,1.618,1.6177,1.6178,136300000.0
2005-07-12 10:58:00,1.6179,1.6183,1.6179,1.6182,136300000.0
2005-07-12 10:59:00,1.6181,1.6182,1.6179,1.618,136300000.0
2005-07-12 11:00:00,1.6181,1.6182,1.618,1.6181,136300000.0
2005-07-12 11:01:00,1.6183,1.6183,1.6177,1.6178,136300000.0
2005-07-12 11:02:00,1.6179,1.618,1.6177,1.618,136300000.0
2005-07-12 11:03:00,1.6179,1.6186,1.6179,1.6182,136300000.0
2005-07-12 11:04:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-07-12 11:05:00,1.6183,1.6184,1.6181,1.6182,136300000.0
2005-07-12 11:06:00,1.6183,1.6184,1.6183,1.6183,136300000.0
2005-07-12 11:07:00,1.6182,1.6184,1.618,1.6182,136300000.0
2005-07-12 11:08:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-07-12 11:09:00,1.6187,1.6187,1.618,1.6181,136300000.0
2005-07-12 11:10:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2005-07-12 11:11:00,1.6181,1.6182,1.618,1.6181,136300000.0
2005-07-12 11:12:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-07-12 11:13:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-07-12 11:14:00,1.6181,1.6183,1.6179,1.6183,136300000.0
2005-07-12 11:15:00,1.6181,1.6183,1.6181,1.6181,136300000.0
2005-07-12 11:16:00,1.6182,1.6183,1.6178,1.6178,136300000.0
2005-07-12 11:17:00,1.6177,1.618,1.6176,1.6176,136300000.0
2005-07-12 11:18:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2005-07-12 11:19:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-07-12 11:20:00,1.6175,1.6175,1.6165,1.6166,136300000.0
2005-07-12 11:21:00,1.6165,1.6169,1.6162,1.6162,136300000.0
2005-07-12 11:22:00,1.6161,1.6168,1.6161,1.6162,136300000.0
2005-07-12 11:23:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-07-12 11:24:00,1.6163,1.6167,1.616,1.6167,136300000.0
2005-07-12 11:25:00,1.6166,1.6167,1.6161,1.6162,136300000.0
2005-07-12 11:26:00,1.616,1.6164,1.6159,1.6161,136300000.0
2005-07-12 11:27:00,1.616,1.6166,1.616,1.6166,136300000.0
2005-07-12 11:28:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2005-07-12 11:29:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-07-12 11:30:00,1.6166,1.6171,1.6165,1.6165,136300000.0
2005-07-12 11:31:00,1.6164,1.6165,1.6161,1.6161,136300000.0
2005-07-12 11:32:00,1.616,1.616,1.6153,1.6153,136300000.0
2005-07-12 11:33:00,1.6152,1.6153,1.6148,1.6152,136300000.0
2005-07-12 11:34:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2005-07-12 11:35:00,1.6152,1.6158,1.6152,1.6156,136300000.0
2005-07-12 11:36:00,1.6155,1.6157,1.6152,1.6157,136300000.0
2005-07-12 11:37:00,1.6153,1.6158,1.6153,1.6158,136300000.0
2005-07-12 11:38:00,1.6157,1.6158,1.6154,1.6155,136300000.0
2005-07-12 11:39:00,1.6157,1.6161,1.6155,1.616,136300000.0
2005-07-12 11:40:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2005-07-12 11:41:00,1.6157,1.6158,1.6154,1.6156,136300000.0
2005-07-12 11:42:00,1.6155,1.6155,1.6152,1.6154,136300000.0
2005-07-12 11:43:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-07-12 11:45:00,1.6155,1.6155,1.6152,1.6153,136300000.0
2005-07-12 11:46:00,1.6151,1.6153,1.6147,1.6149,136300000.0
2005-07-12 11:47:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-07-12 11:48:00,1.6148,1.6149,1.6144,1.6148,136300000.0
2005-07-12 11:49:00,1.6146,1.6147,1.6141,1.6141,136300000.0
2005-07-12 11:50:00,1.6142,1.6149,1.6142,1.6144,136300000.0
2005-07-12 11:51:00,1.6145,1.6146,1.6136,1.6138,136300000.0
2005-07-12 11:52:00,1.6139,1.6143,1.6139,1.6142,136300000.0
2005-07-12 11:53:00,1.6143,1.6145,1.6143,1.6143,136300000.0
2005-07-12 11:54:00,1.6142,1.6146,1.6142,1.6146,136300000.0
2005-07-12 11:55:00,1.6145,1.6145,1.6138,1.6138,136300000.0
2005-07-12 11:56:00,1.6139,1.6143,1.6135,1.6136,136300000.0
2005-07-12 11:57:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2005-07-12 11:58:00,1.6137,1.614,1.6136,1.614,136300000.0
2005-07-12 11:59:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2005-07-12 12:00:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-07-12 12:01:00,1.6135,1.6141,1.6135,1.6141,136300000.0
2005-07-12 12:02:00,1.614,1.6147,1.6139,1.6145,136300000.0
2005-07-12 12:03:00,1.6146,1.6147,1.6143,1.6145,136300000.0
2005-07-12 12:04:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-07-12 12:05:00,1.6147,1.6147,1.6142,1.6146,136300000.0
2005-07-12 12:06:00,1.6145,1.6145,1.6143,1.6145,136300000.0
2005-07-12 12:07:00,1.6144,1.6146,1.6142,1.6146,136300000.0
2005-07-12 12:08:00,1.6147,1.6147,1.6142,1.6142,136300000.0
2005-07-12 12:09:00,1.6143,1.6144,1.6141,1.6143,136300000.0
2005-07-12 12:10:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-07-12 12:11:00,1.614,1.614,1.6137,1.6139,136300000.0
2005-07-12 12:12:00,1.6138,1.6138,1.6136,1.6138,136300000.0
2005-07-12 12:13:00,1.6137,1.6139,1.6136,1.6137,136300000.0
2005-07-12 12:14:00,1.6138,1.6145,1.6138,1.6144,136300000.0
2005-07-12 12:15:00,1.6143,1.6146,1.6142,1.6142,136300000.0
2005-07-12 12:16:00,1.6143,1.6146,1.6142,1.6145,136300000.0
2005-07-12 12:17:00,1.6144,1.6148,1.6144,1.6147,136300000.0
2005-07-12 12:18:00,1.6149,1.6149,1.6144,1.6147,136300000.0
2005-07-12 12:19:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2005-07-12 12:20:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2005-07-12 12:21:00,1.6145,1.6147,1.6145,1.6146,136300000.0
2005-07-12 12:22:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2005-07-12 12:23:00,1.6147,1.6148,1.6126,1.6137,136300000.0
2005-07-12 12:24:00,1.6138,1.614,1.6131,1.6135,136300000.0
2005-07-12 12:25:00,1.6136,1.6141,1.6136,1.614,136300000.0
2005-07-12 12:26:00,1.6139,1.6147,1.6138,1.6143,136300000.0
2005-07-12 12:27:00,1.6144,1.615,1.6142,1.615,136300000.0
2005-07-12 12:28:00,1.6146,1.6153,1.6144,1.6151,136300000.0
2005-07-12 12:29:00,1.6153,1.6157,1.6151,1.6154,136300000.0
2005-07-12 12:30:00,1.6153,1.6161,1.6153,1.6158,136300000.0
2005-07-12 12:31:00,1.6157,1.616,1.6154,1.6155,136300000.0
2005-07-12 12:32:00,1.6153,1.6159,1.6151,1.6158,136300000.0
2005-07-12 12:33:00,1.6157,1.6158,1.6152,1.6155,136300000.0
2005-07-12 12:34:00,1.6156,1.6158,1.6151,1.6151,136300000.0
2005-07-12 12:35:00,1.6152,1.6154,1.6147,1.6153,136300000.0
2005-07-12 12:36:00,1.6154,1.6154,1.6147,1.615,136300000.0
2005-07-12 12:37:00,1.6153,1.616,1.6152,1.616,136300000.0
2005-07-12 12:38:00,1.6162,1.6162,1.6154,1.6156,136300000.0
2005-07-12 12:39:00,1.6153,1.6155,1.6149,1.6152,136300000.0
2005-07-12 12:40:00,1.6153,1.6156,1.6151,1.6156,136300000.0
2005-07-12 12:41:00,1.6154,1.6159,1.6154,1.6158,136300000.0
2005-07-12 12:42:00,1.6159,1.6166,1.6157,1.6159,136300000.0
2005-07-12 12:43:00,1.6158,1.6158,1.6154,1.6156,136300000.0
2005-07-12 12:44:00,1.6157,1.6158,1.6153,1.6153,136300000.0
2005-07-12 12:45:00,1.6152,1.6156,1.615,1.6153,136300000.0
2005-07-12 12:46:00,1.6154,1.6156,1.6148,1.6148,136300000.0
2005-07-12 12:47:00,1.6147,1.6151,1.6145,1.6149,136300000.0
2005-07-12 12:48:00,1.6151,1.6156,1.615,1.6152,136300000.0
2005-07-12 12:49:00,1.6151,1.6152,1.6147,1.615,136300000.0
2005-07-12 12:50:00,1.6148,1.6152,1.6144,1.6147,136300000.0
2005-07-12 12:51:00,1.6148,1.6148,1.6134,1.6136,136300000.0
2005-07-12 12:52:00,1.6133,1.6139,1.613,1.6136,136300000.0
2005-07-12 12:53:00,1.6138,1.6138,1.6127,1.613,136300000.0
2005-07-12 12:54:00,1.6132,1.6132,1.6123,1.6127,136300000.0
2005-07-12 12:55:00,1.6128,1.613,1.6122,1.6124,136300000.0
2005-07-12 12:56:00,1.6123,1.6123,1.6115,1.612,136300000.0
2005-07-12 12:57:00,1.6121,1.6122,1.6118,1.612,136300000.0
2005-07-12 12:58:00,1.6119,1.6123,1.6116,1.6123,136300000.0
2005-07-12 12:59:00,1.6124,1.6125,1.6121,1.6125,136300000.0
2005-07-12 13:00:00,1.6124,1.6125,1.612,1.6122,136300000.0
2005-07-12 13:01:00,1.6121,1.6129,1.6121,1.6125,136300000.0
2005-07-12 13:02:00,1.6131,1.6131,1.6125,1.6127,136300000.0
2005-07-12 13:03:00,1.6126,1.6129,1.6126,1.6128,136300000.0
2005-07-12 13:04:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-07-12 13:05:00,1.6128,1.6131,1.6128,1.6129,136300000.0
2005-07-12 13:06:00,1.613,1.6133,1.6128,1.6128,136300000.0
2005-07-12 13:07:00,1.6129,1.613,1.6125,1.6125,136300000.0
2005-07-12 13:08:00,1.6126,1.6127,1.6117,1.6119,136300000.0
2005-07-12 13:09:00,1.612,1.6121,1.6117,1.6118,136300000.0
2005-07-12 13:10:00,1.6117,1.612,1.6115,1.612,136300000.0
2005-07-12 13:11:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-07-12 13:12:00,1.612,1.6121,1.6119,1.6121,136300000.0
2005-07-12 13:13:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-12 13:14:00,1.6117,1.6124,1.6117,1.6123,136300000.0
2005-07-12 13:15:00,1.6122,1.6124,1.6121,1.6123,136300000.0
2005-07-12 13:16:00,1.6124,1.6126,1.6123,1.6123,136300000.0
2005-07-12 13:17:00,1.6124,1.6125,1.6122,1.6123,136300000.0
2005-07-12 13:18:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-07-12 13:19:00,1.6121,1.6124,1.6121,1.6121,136300000.0
2005-07-12 13:20:00,1.612,1.612,1.6116,1.6116,136300000.0
2005-07-12 13:21:00,1.6118,1.6129,1.6117,1.6128,136300000.0
2005-07-12 13:22:00,1.6127,1.6131,1.6125,1.6131,136300000.0
2005-07-12 13:23:00,1.6133,1.6133,1.6126,1.6127,136300000.0
2005-07-12 13:24:00,1.6128,1.6135,1.6127,1.6129,136300000.0
2005-07-12 13:25:00,1.6128,1.613,1.6127,1.6129,136300000.0
2005-07-12 13:26:00,1.6131,1.6138,1.6123,1.6129,136300000.0
2005-07-12 13:27:00,1.6126,1.6126,1.6117,1.6117,136300000.0
2005-07-12 13:28:00,1.612,1.6122,1.6117,1.6118,136300000.0
2005-07-12 13:29:00,1.612,1.6123,1.612,1.6121,136300000.0
2005-07-12 13:30:00,1.6122,1.6124,1.6113,1.612,136300000.0
2005-07-12 13:31:00,1.6121,1.6123,1.6118,1.6118,136300000.0
2005-07-12 13:32:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2005-07-12 13:33:00,1.6119,1.612,1.6115,1.6116,136300000.0
2005-07-12 13:34:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2005-07-12 13:35:00,1.6113,1.6115,1.6107,1.611,136300000.0
2005-07-12 13:36:00,1.6111,1.6114,1.611,1.611,136300000.0
2005-07-12 13:37:00,1.6111,1.6118,1.6111,1.6117,136300000.0
2005-07-12 13:38:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2005-07-12 13:39:00,1.6115,1.6124,1.6114,1.6124,136300000.0
2005-07-12 13:40:00,1.6125,1.6125,1.612,1.612,136300000.0
2005-07-12 13:41:00,1.6119,1.6123,1.6119,1.6123,136300000.0
2005-07-12 13:42:00,1.6122,1.6123,1.6118,1.612,136300000.0
2005-07-12 13:43:00,1.6122,1.6124,1.6121,1.6123,136300000.0
2005-07-12 13:44:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-12 13:45:00,1.6121,1.6122,1.6117,1.6118,136300000.0
2005-07-12 13:46:00,1.6116,1.6123,1.6114,1.6123,136300000.0
2005-07-12 13:47:00,1.6122,1.6123,1.6121,1.6123,136300000.0
2005-07-12 13:48:00,1.6124,1.6126,1.6124,1.6125,136300000.0
2005-07-12 13:49:00,1.6124,1.6128,1.6124,1.6127,136300000.0
2005-07-12 13:50:00,1.6126,1.6128,1.6126,1.6128,136300000.0
2005-07-12 13:51:00,1.6127,1.6128,1.6124,1.6124,136300000.0
2005-07-12 13:52:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-07-12 13:53:00,1.6125,1.6126,1.6121,1.6121,136300000.0
2005-07-12 13:54:00,1.6127,1.6127,1.612,1.6126,136300000.0
2005-07-12 13:55:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2005-07-12 13:56:00,1.6123,1.6124,1.612,1.6124,136300000.0
2005-07-12 13:57:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-07-12 13:58:00,1.6124,1.6126,1.6124,1.6126,136300000.0
2005-07-12 13:59:00,1.6127,1.6128,1.6125,1.6128,136300000.0
2005-07-12 14:00:00,1.6127,1.6134,1.6127,1.6134,136300000.0
2005-07-12 14:01:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2005-07-12 14:02:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2005-07-12 14:03:00,1.6135,1.6137,1.6133,1.6137,136300000.0
2005-07-12 14:05:00,1.6135,1.6138,1.6134,1.6137,136300000.0
2005-07-12 14:06:00,1.6139,1.6143,1.6138,1.6142,136300000.0
2005-07-12 14:07:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2005-07-12 14:08:00,1.6143,1.6149,1.6143,1.6145,136300000.0
2005-07-12 14:09:00,1.6146,1.6148,1.6145,1.6147,136300000.0
2005-07-12 14:10:00,1.6146,1.6147,1.6144,1.6147,136300000.0
2005-07-12 14:11:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2005-07-12 14:12:00,1.6147,1.6147,1.6142,1.6142,136300000.0
2005-07-12 14:13:00,1.6143,1.6144,1.6138,1.6139,136300000.0
2005-07-12 14:14:00,1.6138,1.614,1.6136,1.6139,136300000.0
2005-07-12 14:15:00,1.6138,1.6139,1.6133,1.6136,136300000.0
2005-07-12 14:16:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-07-12 14:17:00,1.6138,1.614,1.6137,1.6138,136300000.0
2005-07-12 14:18:00,1.6139,1.614,1.6136,1.6138,136300000.0
2005-07-12 14:19:00,1.6137,1.614,1.6136,1.6139,136300000.0
2005-07-12 14:20:00,1.614,1.6141,1.6136,1.6138,136300000.0
2005-07-12 14:21:00,1.6137,1.6139,1.6134,1.6136,136300000.0
2005-07-12 14:22:00,1.6135,1.6143,1.6134,1.6142,136300000.0
2005-07-12 14:23:00,1.614,1.6146,1.614,1.6144,136300000.0
2005-07-12 14:24:00,1.6143,1.6144,1.614,1.614,136300000.0
2005-07-12 14:25:00,1.6139,1.6141,1.6138,1.614,136300000.0
2005-07-12 14:26:00,1.6139,1.6141,1.6138,1.614,136300000.0
2005-07-12 14:27:00,1.6141,1.6143,1.614,1.6141,136300000.0
2005-07-12 14:28:00,1.6142,1.6144,1.6141,1.6142,136300000.0
2005-07-12 14:29:00,1.614,1.6143,1.614,1.6141,136300000.0
2005-07-12 14:30:00,1.614,1.6141,1.614,1.614,136300000.0
2005-07-12 14:31:00,1.6141,1.6145,1.6139,1.614,136300000.0
2005-07-12 14:32:00,1.6141,1.6141,1.6139,1.614,136300000.0
2005-07-12 14:33:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2005-07-12 14:34:00,1.6133,1.6141,1.6133,1.6139,136300000.0
2005-07-12 14:35:00,1.6138,1.6147,1.6138,1.6145,136300000.0
2005-07-12 14:36:00,1.6145,1.6146,1.6142,1.6142,136300000.0
2005-07-12 14:37:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2005-07-12 14:38:00,1.6144,1.6144,1.6141,1.6142,136300000.0
2005-07-12 14:39:00,1.6143,1.6145,1.6142,1.6144,136300000.0
2005-07-12 14:40:00,1.6142,1.6149,1.6142,1.6145,136300000.0
2005-07-12 14:41:00,1.6144,1.6145,1.6141,1.6142,136300000.0
2005-07-12 14:42:00,1.6141,1.6142,1.6138,1.614,136300000.0
2005-07-12 14:43:00,1.6142,1.6142,1.6136,1.6138,136300000.0
2005-07-12 14:44:00,1.6139,1.614,1.6135,1.6135,136300000.0
2005-07-12 14:45:00,1.6134,1.6137,1.6131,1.6131,136300000.0
2005-07-12 14:46:00,1.6132,1.6135,1.613,1.613,136300000.0
2005-07-12 14:47:00,1.6131,1.6137,1.6129,1.6135,136300000.0
2005-07-12 14:48:00,1.6137,1.6137,1.6133,1.6137,136300000.0
2005-07-12 14:49:00,1.6136,1.6137,1.6132,1.6135,136300000.0
2005-07-12 14:50:00,1.6134,1.6136,1.6131,1.6136,136300000.0
2005-07-12 14:51:00,1.6138,1.6138,1.6134,1.6136,136300000.0
2005-07-12 14:52:00,1.6138,1.6139,1.6131,1.6135,136300000.0
2005-07-12 14:53:00,1.6136,1.6137,1.6133,1.6134,136300000.0
2005-07-12 14:54:00,1.6132,1.6134,1.6131,1.6131,136300000.0
2005-07-12 14:55:00,1.613,1.6133,1.6129,1.6133,136300000.0
2005-07-12 14:56:00,1.6132,1.6132,1.6129,1.613,136300000.0
2005-07-12 14:57:00,1.6132,1.6132,1.6126,1.6126,136300000.0
2005-07-12 14:58:00,1.6125,1.6128,1.6123,1.6125,136300000.0
2005-07-12 14:59:00,1.6126,1.6127,1.6124,1.6127,136300000.0
2005-07-12 15:00:00,1.6128,1.6129,1.6124,1.6124,136300000.0
2005-07-12 15:01:00,1.6123,1.6128,1.6122,1.6122,136300000.0
2005-07-12 15:02:00,1.6121,1.6127,1.612,1.6127,136300000.0
2005-07-12 15:03:00,1.6125,1.6128,1.6123,1.6127,136300000.0
2005-07-12 15:04:00,1.6128,1.6128,1.6126,1.6128,136300000.0
2005-07-12 15:05:00,1.6125,1.6128,1.6122,1.6128,136300000.0
2005-07-12 15:06:00,1.6127,1.6132,1.6127,1.6128,136300000.0
2005-07-12 15:07:00,1.613,1.6131,1.6128,1.6131,136300000.0
2005-07-12 15:08:00,1.6128,1.6129,1.6125,1.6127,136300000.0
2005-07-12 15:09:00,1.6129,1.6132,1.6127,1.6127,136300000.0
2005-07-12 15:10:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2005-07-12 15:11:00,1.613,1.6132,1.6127,1.6128,136300000.0
2005-07-12 15:12:00,1.613,1.6131,1.6128,1.6129,136300000.0
2005-07-12 15:13:00,1.613,1.6131,1.6127,1.6129,136300000.0
2005-07-12 15:14:00,1.6131,1.6131,1.6127,1.6128,136300000.0
2005-07-12 15:15:00,1.6129,1.613,1.6127,1.6129,136300000.0
2005-07-12 15:16:00,1.6127,1.6131,1.6126,1.6128,136300000.0
2005-07-12 15:17:00,1.6126,1.6131,1.6126,1.6131,136300000.0
2005-07-12 15:18:00,1.613,1.6136,1.6127,1.6129,136300000.0
2005-07-12 15:19:00,1.613,1.6137,1.6129,1.6135,136300000.0
2005-07-12 15:20:00,1.6136,1.6138,1.6132,1.6136,136300000.0
2005-07-12 15:21:00,1.6138,1.6138,1.6131,1.6131,136300000.0
2005-07-12 15:22:00,1.6132,1.6135,1.6127,1.6128,136300000.0
2005-07-12 15:23:00,1.6127,1.613,1.6125,1.6127,136300000.0
2005-07-12 15:24:00,1.6126,1.6132,1.6126,1.6131,136300000.0
2005-07-12 15:25:00,1.6132,1.6138,1.6132,1.6137,136300000.0
2005-07-12 15:26:00,1.6139,1.6139,1.6133,1.6136,136300000.0
2005-07-12 15:27:00,1.6134,1.6137,1.6132,1.6133,136300000.0
2005-07-12 15:28:00,1.6137,1.6138,1.6133,1.6138,136300000.0
2005-07-12 15:29:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2005-07-12 15:30:00,1.6137,1.6138,1.6134,1.6137,136300000.0
2005-07-12 15:31:00,1.6138,1.6138,1.6132,1.6136,136300000.0
2005-07-12 15:32:00,1.6137,1.6139,1.6131,1.6131,136300000.0
2005-07-12 15:33:00,1.6132,1.6133,1.6128,1.6129,136300000.0
2005-07-12 15:34:00,1.613,1.6137,1.6129,1.6129,136300000.0
2005-07-12 15:35:00,1.6132,1.6133,1.6126,1.6127,136300000.0
2005-07-12 15:36:00,1.6125,1.6129,1.6124,1.6127,136300000.0
2005-07-12 15:37:00,1.6128,1.6131,1.6127,1.6127,136300000.0
2005-07-12 15:38:00,1.613,1.6132,1.6128,1.6131,136300000.0
2005-07-12 15:39:00,1.613,1.6132,1.613,1.613,136300000.0
2005-07-12 15:40:00,1.6132,1.6133,1.6128,1.6131,136300000.0
2005-07-12 15:41:00,1.6134,1.6137,1.6132,1.6135,136300000.0
2005-07-12 15:42:00,1.6132,1.6135,1.6131,1.6133,136300000.0
2005-07-12 15:43:00,1.6135,1.6138,1.6131,1.6133,136300000.0
2005-07-12 15:44:00,1.6132,1.6134,1.613,1.6134,136300000.0
2005-07-12 15:45:00,1.6133,1.6137,1.613,1.6135,136300000.0
2005-07-12 15:46:00,1.6136,1.6139,1.6135,1.6138,136300000.0
2005-07-12 15:47:00,1.6137,1.614,1.6135,1.6137,136300000.0
2005-07-12 15:48:00,1.6139,1.6143,1.6135,1.6141,136300000.0
2005-07-12 15:49:00,1.614,1.6145,1.614,1.6141,136300000.0
2005-07-12 15:50:00,1.6143,1.615,1.6136,1.6147,136300000.0
2005-07-12 15:51:00,1.6146,1.6149,1.6142,1.6143,136300000.0
2005-07-12 15:52:00,1.6144,1.6148,1.6141,1.6145,136300000.0
2005-07-12 15:53:00,1.6146,1.6149,1.6143,1.6146,136300000.0
2005-07-12 15:54:00,1.6144,1.6148,1.6141,1.6148,136300000.0
2005-07-12 15:55:00,1.6146,1.615,1.6144,1.6147,136300000.0
2005-07-12 15:56:00,1.6146,1.6147,1.6139,1.6145,136300000.0
2005-07-12 15:57:00,1.6143,1.6149,1.6139,1.6141,136300000.0
2005-07-12 15:58:00,1.6144,1.6149,1.614,1.6144,136300000.0
2005-07-12 15:59:00,1.6145,1.6155,1.6145,1.6153,136300000.0
2005-07-12 16:00:00,1.615,1.6153,1.6148,1.6152,136300000.0
2005-07-12 16:01:00,1.6153,1.6156,1.6151,1.6156,136300000.0
2005-07-12 16:02:00,1.6157,1.6157,1.6149,1.6153,136300000.0
2005-07-12 16:03:00,1.6155,1.6155,1.6148,1.6148,136300000.0
2005-07-12 16:04:00,1.615,1.6151,1.6146,1.6149,136300000.0
2005-07-12 16:05:00,1.615,1.615,1.6147,1.6148,136300000.0
2005-07-12 16:06:00,1.6149,1.6155,1.6146,1.6155,136300000.0
2005-07-12 16:07:00,1.6151,1.6153,1.6145,1.6147,136300000.0
2005-07-12 16:08:00,1.6148,1.6151,1.6137,1.6139,136300000.0
2005-07-12 16:09:00,1.6138,1.6145,1.6133,1.6141,136300000.0
2005-07-12 16:10:00,1.6139,1.6144,1.6137,1.6141,136300000.0
2005-07-12 16:11:00,1.614,1.6141,1.6134,1.6135,136300000.0
2005-07-12 16:12:00,1.6134,1.6142,1.6134,1.6141,136300000.0
2005-07-12 16:13:00,1.6142,1.6147,1.6142,1.6145,136300000.0
2005-07-12 16:14:00,1.6142,1.6144,1.6139,1.6139,136300000.0
2005-07-12 16:15:00,1.614,1.6144,1.6137,1.6141,136300000.0
2005-07-12 16:16:00,1.6139,1.6146,1.6138,1.6142,136300000.0
2005-07-12 16:17:00,1.6141,1.6144,1.6139,1.6143,136300000.0
2005-07-12 16:18:00,1.6142,1.6146,1.6137,1.614,136300000.0
2005-07-12 16:19:00,1.6139,1.6142,1.6138,1.6138,136300000.0
2005-07-12 16:20:00,1.6137,1.614,1.6137,1.6138,136300000.0
2005-07-12 16:21:00,1.6137,1.614,1.6137,1.6137,136300000.0
2005-07-12 16:22:00,1.6138,1.614,1.6138,1.614,136300000.0
2005-07-12 16:23:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-07-12 16:24:00,1.614,1.6142,1.6137,1.6137,136300000.0
2005-07-12 16:25:00,1.6136,1.6141,1.6136,1.6137,136300000.0
2005-07-12 16:26:00,1.6135,1.6141,1.6135,1.614,136300000.0
2005-07-12 16:27:00,1.6139,1.6139,1.6135,1.6135,136300000.0
2005-07-12 16:28:00,1.6134,1.614,1.6134,1.6135,136300000.0
2005-07-12 16:29:00,1.6136,1.6137,1.6132,1.6133,136300000.0
2005-07-12 16:30:00,1.6132,1.6138,1.6132,1.6138,136300000.0
2005-07-12 16:31:00,1.6139,1.6141,1.6135,1.6135,136300000.0
2005-07-12 16:32:00,1.6136,1.6136,1.613,1.6134,136300000.0
2005-07-12 16:33:00,1.6133,1.6138,1.6133,1.6137,136300000.0
2005-07-12 16:34:00,1.6139,1.6142,1.6134,1.6142,136300000.0
2005-07-12 16:35:00,1.614,1.6141,1.6137,1.614,136300000.0
2005-07-12 16:36:00,1.6141,1.6143,1.6138,1.6139,136300000.0
2005-07-12 16:37:00,1.6141,1.6144,1.6137,1.6139,136300000.0
2005-07-12 16:38:00,1.6141,1.6142,1.6138,1.6142,136300000.0
2005-07-12 16:39:00,1.614,1.614,1.6137,1.614,136300000.0
2005-07-12 16:40:00,1.6139,1.6139,1.6132,1.6132,136300000.0
2005-07-12 16:41:00,1.6131,1.6131,1.6125,1.6129,136300000.0
2005-07-12 16:42:00,1.6131,1.6131,1.6126,1.6128,136300000.0
2005-07-12 16:43:00,1.6129,1.6131,1.6126,1.6127,136300000.0
2005-07-12 16:44:00,1.6128,1.614,1.6128,1.6139,136300000.0
2005-07-12 16:45:00,1.6139,1.6142,1.6131,1.6131,136300000.0
2005-07-12 16:46:00,1.6134,1.6135,1.6127,1.6128,136300000.0
2005-07-12 16:47:00,1.613,1.6134,1.6126,1.6128,136300000.0
2005-07-12 16:48:00,1.613,1.6135,1.6128,1.6132,136300000.0
2005-07-12 16:49:00,1.6134,1.6134,1.6126,1.6129,136300000.0
2005-07-12 16:50:00,1.6131,1.6139,1.6131,1.6131,136300000.0
2005-07-12 16:51:00,1.6133,1.6139,1.6133,1.6136,136300000.0
2005-07-12 16:52:00,1.6135,1.6135,1.613,1.6131,136300000.0
2005-07-12 16:53:00,1.6132,1.6136,1.6131,1.6131,136300000.0
2005-07-12 16:54:00,1.613,1.6134,1.6125,1.6132,136300000.0
2005-07-12 16:55:00,1.6133,1.6134,1.6128,1.6133,136300000.0
2005-07-12 16:56:00,1.6131,1.6131,1.6125,1.6128,136300000.0
2005-07-12 16:57:00,1.6129,1.613,1.6124,1.6126,136300000.0
2005-07-12 16:58:00,1.6125,1.6128,1.6124,1.6126,136300000.0
2005-07-12 16:59:00,1.6125,1.6129,1.6117,1.612,136300000.0
2005-07-12 17:00:00,1.6122,1.6132,1.6122,1.6127,136300000.0
2005-07-12 17:01:00,1.6128,1.6129,1.6121,1.6124,136300000.0
2005-07-12 17:02:00,1.6125,1.6125,1.6119,1.612,136300000.0
2005-07-12 17:03:00,1.6118,1.6129,1.6116,1.6128,136300000.0
2005-07-12 17:04:00,1.6127,1.6128,1.6124,1.6125,136300000.0
2005-07-12 17:05:00,1.6126,1.6126,1.6122,1.6122,136300000.0
2005-07-12 17:06:00,1.6121,1.6127,1.6121,1.6125,136300000.0
2005-07-12 17:07:00,1.6124,1.6124,1.6113,1.6113,136300000.0
2005-07-12 17:08:00,1.6114,1.6118,1.6114,1.6117,136300000.0
2005-07-12 17:09:00,1.6116,1.6122,1.6115,1.6116,136300000.0
2005-07-12 17:10:00,1.6115,1.6118,1.6113,1.6114,136300000.0
2005-07-12 17:11:00,1.6116,1.6121,1.6115,1.612,136300000.0
2005-07-12 17:12:00,1.6119,1.6127,1.6119,1.6125,136300000.0
2005-07-12 17:13:00,1.6124,1.6127,1.6122,1.6124,136300000.0
2005-07-12 17:14:00,1.6125,1.613,1.6123,1.6128,136300000.0
2005-07-12 17:15:00,1.6127,1.6133,1.6124,1.613,136300000.0
2005-07-12 17:16:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2005-07-12 17:17:00,1.6125,1.6127,1.612,1.612,136300000.0
2005-07-12 17:18:00,1.6124,1.6135,1.6124,1.6135,136300000.0
2005-07-12 17:19:00,1.6136,1.6138,1.6129,1.613,136300000.0
2005-07-12 17:20:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2005-07-12 17:21:00,1.6128,1.6129,1.6126,1.6126,136300000.0
2005-07-12 17:22:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2005-07-12 17:23:00,1.6127,1.6135,1.6125,1.6135,136300000.0
2005-07-12 17:24:00,1.6136,1.6138,1.6127,1.6127,136300000.0
2005-07-12 17:25:00,1.6128,1.613,1.6126,1.6127,136300000.0
2005-07-12 17:26:00,1.6125,1.6126,1.612,1.6124,136300000.0
2005-07-12 17:27:00,1.6125,1.6127,1.6123,1.6125,136300000.0
2005-07-12 17:28:00,1.6124,1.613,1.6124,1.613,136300000.0
2005-07-12 17:29:00,1.6129,1.6131,1.6125,1.6127,136300000.0
2005-07-12 17:30:00,1.6128,1.6135,1.6128,1.6129,136300000.0
2005-07-12 17:31:00,1.6127,1.6131,1.6125,1.6127,136300000.0
2005-07-12 17:32:00,1.6128,1.6129,1.6123,1.6125,136300000.0
2005-07-12 17:33:00,1.6126,1.6135,1.6126,1.6132,136300000.0
2005-07-12 17:34:00,1.6134,1.6134,1.613,1.613,136300000.0
2005-07-12 17:35:00,1.6132,1.6134,1.613,1.6131,136300000.0
2005-07-12 17:36:00,1.613,1.6136,1.6129,1.6135,136300000.0
2005-07-12 17:37:00,1.6133,1.6148,1.6133,1.6146,136300000.0
2005-07-12 17:38:00,1.6144,1.6145,1.614,1.6141,136300000.0
2005-07-12 17:39:00,1.6142,1.6145,1.6139,1.614,136300000.0
2005-07-12 17:40:00,1.6139,1.614,1.6135,1.6139,136300000.0
2005-07-12 17:41:00,1.6141,1.6141,1.6133,1.6138,136300000.0
2005-07-12 17:42:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2005-07-12 17:43:00,1.6137,1.6137,1.6127,1.6132,136300000.0
2005-07-12 17:44:00,1.6133,1.6139,1.6131,1.6133,136300000.0
2005-07-12 17:45:00,1.6132,1.6134,1.6131,1.6132,136300000.0
2005-07-12 17:46:00,1.6133,1.6133,1.6128,1.613,136300000.0
2005-07-12 17:47:00,1.6129,1.6133,1.6128,1.6128,136300000.0
2005-07-12 17:48:00,1.6129,1.6136,1.6129,1.6135,136300000.0
2005-07-12 17:49:00,1.6136,1.6136,1.613,1.613,136300000.0
2005-07-12 17:50:00,1.6131,1.6135,1.6127,1.6129,136300000.0
2005-07-12 17:51:00,1.6128,1.6134,1.6127,1.6134,136300000.0
2005-07-12 17:52:00,1.6135,1.6137,1.6132,1.6132,136300000.0
2005-07-12 17:53:00,1.6134,1.6137,1.6131,1.6137,136300000.0
2005-07-12 17:54:00,1.6139,1.6144,1.6136,1.6141,136300000.0
2005-07-12 17:55:00,1.614,1.614,1.6132,1.6137,136300000.0
2005-07-12 17:56:00,1.6138,1.6139,1.6136,1.6138,136300000.0
2005-07-12 17:57:00,1.6137,1.6138,1.6132,1.6134,136300000.0
2005-07-12 17:58:00,1.6133,1.6134,1.613,1.6131,136300000.0
2005-07-12 17:59:00,1.613,1.6135,1.6129,1.6135,136300000.0
2005-07-12 18:00:00,1.6133,1.6133,1.6125,1.6125,136300000.0
2005-07-12 18:01:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2005-07-12 18:02:00,1.6122,1.6127,1.6122,1.6124,136300000.0
2005-07-12 18:03:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-12 18:04:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-12 18:05:00,1.6124,1.6124,1.6119,1.6122,136300000.0
2005-07-12 18:06:00,1.6119,1.6122,1.6117,1.6122,136300000.0
2005-07-12 18:07:00,1.6119,1.6122,1.6118,1.6119,136300000.0
2005-07-12 18:08:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2005-07-12 18:09:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-07-12 18:10:00,1.6118,1.6122,1.6118,1.6121,136300000.0
2005-07-12 18:11:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-12 18:12:00,1.6121,1.6122,1.6118,1.6119,136300000.0
2005-07-12 18:13:00,1.6118,1.6124,1.6118,1.6124,136300000.0
2005-07-12 18:14:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-07-12 18:15:00,1.6122,1.6125,1.6122,1.6122,136300000.0
2005-07-12 18:16:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2005-07-12 18:17:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2005-07-12 18:18:00,1.6127,1.6127,1.6122,1.6125,136300000.0
2005-07-12 18:19:00,1.6127,1.6131,1.6127,1.6127,136300000.0
2005-07-12 18:20:00,1.6125,1.6125,1.6121,1.6122,136300000.0
2005-07-12 18:21:00,1.6124,1.6127,1.6122,1.6125,136300000.0
2005-07-12 18:22:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-12 18:23:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2005-07-12 18:24:00,1.6125,1.613,1.6124,1.6127,136300000.0
2005-07-12 18:25:00,1.6109,1.6127,1.6109,1.6124,136300000.0
2005-07-12 18:26:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-07-12 18:27:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-07-12 18:28:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2005-07-12 18:29:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2005-07-12 18:30:00,1.6127,1.6131,1.6125,1.6129,136300000.0
2005-07-12 18:31:00,1.613,1.613,1.6125,1.6125,136300000.0
2005-07-12 18:32:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-12 18:33:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-07-12 18:34:00,1.6133,1.6136,1.6127,1.6134,136300000.0
2005-07-12 18:35:00,1.6136,1.6138,1.6134,1.6134,136300000.0
2005-07-12 18:36:00,1.6136,1.6139,1.6131,1.6133,136300000.0
2005-07-12 18:37:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-12 18:38:00,1.6137,1.6138,1.6131,1.6133,136300000.0
2005-07-12 18:39:00,1.6134,1.6139,1.6133,1.6133,136300000.0
2005-07-12 18:40:00,1.6134,1.6139,1.6131,1.6138,136300000.0
2005-07-12 18:41:00,1.6139,1.6142,1.6136,1.6142,136300000.0
2005-07-12 18:42:00,1.6143,1.6144,1.6139,1.6139,136300000.0
2005-07-12 18:43:00,1.6136,1.6138,1.6134,1.6134,136300000.0
2005-07-12 18:44:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-12 18:45:00,1.6133,1.6139,1.6131,1.6131,136300000.0
2005-07-12 18:46:00,1.6131,1.6136,1.6131,1.6131,136300000.0
2005-07-12 18:47:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-07-12 18:48:00,1.6131,1.6131,1.6129,1.613,136300000.0
2005-07-12 18:49:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-07-12 18:50:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-07-12 18:51:00,1.6127,1.613,1.6127,1.613,136300000.0
2005-07-12 18:52:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-07-12 18:53:00,1.6133,1.6138,1.613,1.6134,136300000.0
2005-07-12 18:54:00,1.6137,1.6139,1.6134,1.6136,136300000.0
2005-07-12 18:55:00,1.6134,1.6137,1.6131,1.6131,136300000.0
2005-07-12 18:56:00,1.613,1.6131,1.6129,1.6129,136300000.0
2005-07-12 18:57:00,1.6131,1.6134,1.6129,1.613,136300000.0
2005-07-12 18:58:00,1.6131,1.6133,1.6129,1.6131,136300000.0
2005-07-12 18:59:00,1.6133,1.6134,1.613,1.6131,136300000.0
2005-07-12 19:00:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-07-12 19:01:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-07-12 19:02:00,1.6131,1.6137,1.6131,1.6133,136300000.0
2005-07-12 19:03:00,1.6136,1.6139,1.6134,1.6134,136300000.0
2005-07-12 19:04:00,1.6136,1.6139,1.6131,1.6133,136300000.0
2005-07-12 19:05:00,1.6134,1.6134,1.6129,1.613,136300000.0
2005-07-12 19:06:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2005-07-12 19:07:00,1.613,1.6136,1.613,1.6131,136300000.0
2005-07-12 19:08:00,1.6134,1.6134,1.613,1.6133,136300000.0
2005-07-12 19:09:00,1.6134,1.6134,1.6129,1.6131,136300000.0
2005-07-12 19:10:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-07-12 19:11:00,1.6129,1.6131,1.6125,1.613,136300000.0
2005-07-12 19:12:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-07-12 19:13:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-07-12 19:14:00,1.6133,1.6137,1.6133,1.6137,136300000.0
2005-07-12 19:15:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2005-07-12 19:16:00,1.6136,1.6151,1.6136,1.6149,136300000.0
2005-07-12 19:17:00,1.6148,1.6154,1.6143,1.6149,136300000.0
2005-07-12 19:18:00,1.6148,1.615,1.6145,1.6145,136300000.0
2005-07-12 19:19:00,1.6149,1.6153,1.6146,1.6151,136300000.0
2005-07-12 19:20:00,1.615,1.6153,1.6145,1.615,136300000.0
2005-07-12 19:21:00,1.6149,1.6153,1.6146,1.6149,136300000.0
2005-07-12 19:22:00,1.615,1.6154,1.6148,1.6148,136300000.0
2005-07-12 19:23:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2005-07-12 19:24:00,1.6144,1.615,1.6144,1.6149,136300000.0
2005-07-12 19:25:00,1.615,1.615,1.6145,1.6145,136300000.0
2005-07-12 19:26:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-07-12 19:27:00,1.6146,1.6151,1.6146,1.6151,136300000.0
2005-07-12 19:28:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-07-12 19:29:00,1.6153,1.6156,1.6151,1.6151,136300000.0
2005-07-12 19:30:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-07-12 19:31:00,1.6153,1.6154,1.615,1.6151,136300000.0
2005-07-12 19:32:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-07-12 19:33:00,1.6153,1.6154,1.615,1.615,136300000.0
2005-07-12 19:34:00,1.6154,1.6156,1.6151,1.6151,136300000.0
2005-07-12 19:35:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-07-12 19:36:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-07-12 19:37:00,1.615,1.6157,1.615,1.6157,136300000.0
2005-07-12 19:38:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-07-12 19:39:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-07-12 19:40:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-07-12 19:41:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-07-12 19:42:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-07-12 19:43:00,1.615,1.615,1.6146,1.6148,136300000.0
2005-07-12 19:44:00,1.6148,1.6154,1.6148,1.6154,136300000.0
2005-07-12 19:45:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-07-12 19:46:00,1.6154,1.6156,1.6153,1.6156,136300000.0
2005-07-12 19:47:00,1.6155,1.6156,1.6153,1.6155,136300000.0
2005-07-12 19:48:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-07-12 19:49:00,1.6156,1.6156,1.6153,1.6153,136300000.0
2005-07-12 19:50:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2005-07-12 19:52:00,1.6159,1.6163,1.6157,1.6161,136300000.0
2005-07-12 19:53:00,1.6162,1.6167,1.6162,1.6165,136300000.0
2005-07-12 19:54:00,1.6166,1.6168,1.6163,1.6165,136300000.0
2005-07-12 19:55:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2005-07-12 19:56:00,1.6167,1.6169,1.6166,1.6166,136300000.0
2005-07-12 19:57:00,1.6167,1.6168,1.6165,1.6166,136300000.0
2005-07-12 19:58:00,1.6167,1.6173,1.6165,1.6171,136300000.0
2005-07-12 19:59:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-07-12 20:00:00,1.617,1.6171,1.6168,1.6171,136300000.0
2005-07-12 20:01:00,1.6169,1.617,1.6166,1.6167,136300000.0
2005-07-12 20:02:00,1.6168,1.6173,1.6167,1.6169,136300000.0
2005-07-12 20:03:00,1.617,1.6173,1.6169,1.6169,136300000.0
2005-07-12 20:04:00,1.617,1.6175,1.617,1.6175,136300000.0
2005-07-12 20:05:00,1.6175,1.6181,1.6167,1.6169,136300000.0
2005-07-12 20:06:00,1.6171,1.6178,1.6169,1.6173,136300000.0
2005-07-12 20:07:00,1.6171,1.6173,1.6169,1.617,136300000.0
2005-07-12 20:08:00,1.6169,1.6174,1.6169,1.617,136300000.0
2005-07-12 20:09:00,1.6171,1.6174,1.6169,1.6169,136300000.0
2005-07-12 20:10:00,1.6167,1.617,1.6166,1.6169,136300000.0
2005-07-12 20:11:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-07-12 20:12:00,1.6166,1.6168,1.6163,1.6164,136300000.0
2005-07-12 20:13:00,1.6163,1.6166,1.6162,1.6164,136300000.0
2005-07-12 20:14:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-07-12 20:15:00,1.6164,1.6164,1.616,1.6161,136300000.0
2005-07-12 20:16:00,1.6162,1.6164,1.6162,1.6162,136300000.0
2005-07-12 20:17:00,1.6161,1.6166,1.6161,1.6163,136300000.0
2005-07-12 20:18:00,1.6164,1.6166,1.6161,1.6165,136300000.0
2005-07-12 20:19:00,1.6166,1.6169,1.6166,1.6166,136300000.0
2005-07-12 20:20:00,1.6167,1.6168,1.6159,1.6164,136300000.0
2005-07-12 20:21:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-07-12 20:22:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-07-12 20:23:00,1.6163,1.6163,1.6156,1.6156,136300000.0
2005-07-12 20:24:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-07-12 20:25:00,1.6157,1.616,1.6157,1.6159,136300000.0
2005-07-12 20:26:00,1.6157,1.616,1.6156,1.616,136300000.0
2005-07-12 20:27:00,1.6165,1.6166,1.6161,1.6161,136300000.0
2005-07-12 20:28:00,1.6163,1.6168,1.6159,1.6163,136300000.0
2005-07-12 20:29:00,1.6161,1.6163,1.6161,1.6161,136300000.0
2005-07-12 20:30:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-07-12 20:31:00,1.6165,1.6166,1.6163,1.6165,136300000.0
2005-07-12 20:32:00,1.6164,1.6167,1.6164,1.6165,136300000.0
2005-07-12 20:33:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2005-07-12 20:34:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-07-12 20:35:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-07-12 20:36:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-07-12 20:37:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-07-12 20:38:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-07-12 20:39:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-07-12 20:40:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-07-12 20:41:00,1.6161,1.6163,1.6159,1.6163,136300000.0
2005-07-12 20:42:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-07-12 20:43:00,1.6162,1.6163,1.616,1.6162,136300000.0
2005-07-12 20:44:00,1.6161,1.6163,1.616,1.616,136300000.0
2005-07-12 20:45:00,1.6161,1.6162,1.616,1.616,136300000.0
2005-07-12 20:46:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-07-12 20:47:00,1.6159,1.6163,1.6159,1.6163,136300000.0
2005-07-12 20:48:00,1.6161,1.6163,1.6156,1.6157,136300000.0
2005-07-12 20:49:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-07-12 20:50:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-07-12 20:51:00,1.6154,1.6154,1.615,1.6153,136300000.0
2005-07-12 20:52:00,1.6151,1.6153,1.615,1.615,136300000.0
2005-07-12 20:53:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-07-12 20:54:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-07-12 20:56:00,1.615,1.615,1.6146,1.6149,136300000.0
2005-07-12 20:58:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2005-07-12 20:59:00,1.6145,1.615,1.6145,1.6149,136300000.0
2005-07-12 21:00:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-07-12 21:01:00,1.615,1.615,1.6145,1.6145,136300000.0
2005-07-12 21:02:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-12 21:03:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-07-12 21:04:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-07-12 21:05:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2005-07-12 21:06:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-07-12 21:07:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2005-07-12 21:08:00,1.6146,1.6149,1.6145,1.6145,136300000.0
2005-07-12 21:09:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-07-12 21:10:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-07-12 21:11:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2005-07-12 21:12:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-07-12 21:13:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2005-07-12 21:14:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-07-12 21:15:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-07-12 21:16:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-07-12 21:17:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-07-12 21:18:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-07-12 21:19:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-07-12 21:20:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-07-12 21:21:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-07-12 21:22:00,1.6148,1.6151,1.6148,1.615,136300000.0
2005-07-12 21:23:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-07-12 21:24:00,1.6148,1.6151,1.6148,1.615,136300000.0
2005-07-12 21:25:00,1.615,1.615,1.615,1.615,136300000.0
2005-07-12 21:26:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-07-12 21:27:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-07-12 21:28:00,1.615,1.615,1.6149,1.615,136300000.0
2005-07-12 21:30:00,1.6149,1.615,1.6146,1.6146,136300000.0
2005-07-12 21:31:00,1.6148,1.6154,1.6146,1.6151,136300000.0
2005-07-12 21:32:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-07-12 21:33:00,1.6153,1.6154,1.615,1.6151,136300000.0
2005-07-12 21:34:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2005-07-12 21:35:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-07-12 21:36:00,1.6153,1.6154,1.6149,1.615,136300000.0
2005-07-12 21:37:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-07-12 21:38:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-07-12 21:39:00,1.615,1.615,1.6149,1.615,136300000.0
2005-07-12 21:40:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2005-07-12 21:41:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2005-07-12 21:42:00,1.6154,1.6154,1.615,1.6153,136300000.0
2005-07-12 21:43:00,1.6155,1.6156,1.6153,1.6155,136300000.0
2005-07-12 21:44:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-07-12 21:45:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-07-12 21:46:00,1.616,1.6162,1.6157,1.6161,136300000.0
2005-07-12 21:47:00,1.616,1.6165,1.616,1.6165,136300000.0
2005-07-12 21:48:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-07-12 21:49:00,1.6164,1.6165,1.6161,1.6162,136300000.0
2005-07-12 21:50:00,1.6164,1.6165,1.6162,1.6165,136300000.0
2005-07-12 21:51:00,1.6163,1.6165,1.6161,1.6162,136300000.0
2005-07-12 21:52:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2005-07-12 21:53:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-07-12 21:54:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-07-12 21:55:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-07-12 21:56:00,1.6163,1.6166,1.6163,1.6163,136300000.0
2005-07-12 21:57:00,1.616,1.616,1.6157,1.6159,136300000.0
2005-07-12 21:58:00,1.616,1.6166,1.6159,1.6164,136300000.0
2005-07-12 21:59:00,1.6163,1.6163,1.616,1.616,136300000.0
2005-07-12 22:00:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-07-12 22:01:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-07-12 22:02:00,1.6156,1.6161,1.6156,1.616,136300000.0
2005-07-12 22:03:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-07-12 22:04:00,1.6159,1.6159,1.6155,1.6155,136300000.0
2005-07-12 22:05:00,1.6156,1.6159,1.6155,1.6156,136300000.0
2005-07-12 22:06:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-07-12 22:07:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-07-12 22:08:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-07-12 22:09:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-07-12 22:10:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-07-12 22:11:00,1.6159,1.6161,1.6157,1.6161,136300000.0
2005-07-12 22:12:00,1.616,1.6162,1.6159,1.6162,136300000.0
2005-07-12 22:13:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2005-07-12 22:14:00,1.616,1.616,1.6157,1.6159,136300000.0
2005-07-12 22:15:00,1.616,1.616,1.6157,1.6159,136300000.0
2005-07-12 22:16:00,1.6161,1.6161,1.6159,1.616,136300000.0
2005-07-12 22:17:00,1.6161,1.6161,1.616,1.6161,136300000.0
2005-07-12 22:18:00,1.616,1.616,1.616,1.616,136300000.0
2005-07-12 22:19:00,1.6159,1.6164,1.6159,1.6163,136300000.0
2005-07-12 22:20:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-07-12 22:21:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-07-12 22:22:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-07-12 22:23:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-07-12 22:24:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-07-12 22:25:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-07-12 22:26:00,1.6162,1.6162,1.6159,1.6159,136300000.0
2005-07-12 22:27:00,1.616,1.6163,1.616,1.6163,136300000.0
2005-07-12 22:28:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-07-12 22:29:00,1.6162,1.6164,1.6161,1.6163,136300000.0
2005-07-12 22:30:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-07-12 22:31:00,1.6166,1.6166,1.6164,1.6166,136300000.0
2005-07-12 22:32:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-07-12 22:33:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-07-12 22:34:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-07-12 22:35:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-07-12 22:37:00,1.6164,1.6167,1.6164,1.6166,136300000.0
2005-07-12 22:38:00,1.6168,1.6169,1.6164,1.6166,136300000.0
2005-07-12 22:39:00,1.6167,1.6169,1.6165,1.6165,136300000.0
2005-07-12 22:41:00,1.6164,1.6166,1.6164,1.6165,136300000.0
2005-07-12 22:43:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2005-07-12 22:44:00,1.6166,1.6168,1.6165,1.6166,136300000.0
2005-07-12 22:45:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2005-07-12 22:46:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2005-07-12 22:47:00,1.6168,1.6168,1.6163,1.6166,136300000.0
2005-07-12 22:48:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-07-12 22:50:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-07-12 22:51:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2005-07-12 22:52:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-07-12 22:53:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2005-07-12 22:54:00,1.6165,1.6167,1.6163,1.6165,136300000.0
2005-07-12 22:55:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-07-12 22:56:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-07-12 22:57:00,1.6165,1.6167,1.6162,1.6167,136300000.0
2005-07-12 22:58:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2005-07-12 22:59:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-07-12 23:00:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2005-07-12 23:01:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2005-07-12 23:02:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2005-07-12 23:03:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-07-12 23:04:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-07-12 23:05:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-07-12 23:06:00,1.6166,1.6166,1.6164,1.6165,136300000.0
2005-07-12 23:07:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-07-12 23:08:00,1.6164,1.6165,1.6163,1.6163,136300000.0
2005-07-12 23:09:00,1.6164,1.6169,1.6164,1.6164,136300000.0
2005-07-12 23:10:00,1.6163,1.6165,1.6162,1.6162,136300000.0
2005-07-12 23:11:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-07-12 23:12:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-07-12 23:13:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-07-12 23:14:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-07-12 23:15:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-07-12 23:16:00,1.6157,1.616,1.6157,1.6159,136300000.0
2005-07-12 23:17:00,1.616,1.616,1.616,1.616,136300000.0
2005-07-12 23:18:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-07-12 23:19:00,1.616,1.616,1.616,1.616,136300000.0
2005-07-12 23:20:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-07-12 23:21:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-07-12 23:22:00,1.6154,1.6157,1.6153,1.6157,136300000.0
2005-07-12 23:23:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2005-07-12 23:25:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-07-12 23:26:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-07-12 23:27:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-07-12 23:28:00,1.6156,1.6157,1.6153,1.6153,136300000.0
2005-07-12 23:29:00,1.6155,1.6155,1.6151,1.6154,136300000.0
2005-07-12 23:31:00,1.6153,1.616,1.6153,1.616,136300000.0
2005-07-12 23:32:00,1.6157,1.6161,1.6157,1.6157,136300000.0
2005-07-12 23:33:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-07-12 23:34:00,1.616,1.616,1.6159,1.616,136300000.0
2005-07-12 23:35:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2005-07-12 23:36:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-07-12 23:37:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-07-12 23:40:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-07-12 23:41:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-07-12 23:42:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-07-12 23:43:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2005-07-12 23:44:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-07-12 23:45:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-07-12 23:47:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-07-12 23:48:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-07-12 23:49:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-07-12 23:50:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-07-12 23:51:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-07-12 23:52:00,1.6164,1.6167,1.6164,1.6166,136300000.0
2005-07-12 23:53:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-07-12 23:54:00,1.6163,1.6165,1.6162,1.6164,136300000.0
2005-07-12 23:55:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-07-12 23:56:00,1.6159,1.6167,1.6159,1.6167,136300000.0
2005-07-12 23:57:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2005-07-12 23:58:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-07-13 00:00:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-07-13 00:01:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-07-13 00:02:00,1.6163,1.6164,1.6161,1.6162,136300000.0
2005-07-13 00:03:00,1.616,1.616,1.6159,1.616,136300000.0
2005-07-13 00:04:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-07-13 00:05:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-07-13 00:06:00,1.6157,1.6157,1.6153,1.6153,136300000.0
2005-07-13 00:07:00,1.6154,1.6159,1.6153,1.6157,136300000.0
2005-07-13 00:08:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2005-07-13 00:09:00,1.6159,1.616,1.6156,1.6157,136300000.0
2005-07-13 00:10:00,1.6159,1.6161,1.6157,1.6161,136300000.0
2005-07-13 00:11:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-07-13 00:12:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-07-13 00:13:00,1.6157,1.616,1.6156,1.6157,136300000.0
2005-07-13 00:14:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-07-13 00:15:00,1.6157,1.6157,1.6153,1.6153,136300000.0
2005-07-13 00:16:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2005-07-13 00:17:00,1.6156,1.6159,1.6155,1.6157,136300000.0
2005-07-13 00:18:00,1.6156,1.6157,1.6154,1.6157,136300000.0
2005-07-13 00:19:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-07-13 00:20:00,1.616,1.616,1.616,1.616,136300000.0
2005-07-13 00:21:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-07-13 00:22:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-07-13 00:23:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-07-13 00:24:00,1.6156,1.6157,1.6154,1.6157,136300000.0
2005-07-13 00:25:00,1.6159,1.6164,1.6157,1.6164,136300000.0
2005-07-13 00:26:00,1.6167,1.6168,1.6163,1.6163,136300000.0
2005-07-13 00:27:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-07-13 00:28:00,1.6166,1.6166,1.6162,1.6163,136300000.0
2005-07-13 00:29:00,1.6164,1.6166,1.6163,1.6166,136300000.0
2005-07-13 00:30:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-07-13 00:31:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-07-13 00:32:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-07-13 00:33:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-07-13 00:34:00,1.6162,1.6164,1.6159,1.6162,136300000.0
2005-07-13 00:35:00,1.6163,1.6169,1.6163,1.6169,136300000.0
2005-07-13 00:37:00,1.617,1.6175,1.617,1.6174,136300000.0
2005-07-13 00:38:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2005-07-13 00:39:00,1.6177,1.6181,1.6175,1.6179,136300000.0
2005-07-13 00:40:00,1.618,1.618,1.6175,1.6177,136300000.0
2005-07-13 00:41:00,1.6178,1.618,1.6178,1.618,136300000.0
2005-07-13 00:42:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2005-07-13 00:43:00,1.6177,1.6179,1.6175,1.6177,136300000.0
2005-07-13 00:44:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-07-13 00:45:00,1.6177,1.6185,1.6177,1.6185,136300000.0
2005-07-13 00:46:00,1.6184,1.6184,1.618,1.6183,136300000.0
2005-07-13 00:47:00,1.6181,1.6183,1.618,1.6183,136300000.0
2005-07-13 00:48:00,1.6181,1.6183,1.618,1.6181,136300000.0
2005-07-13 00:49:00,1.618,1.618,1.617,1.6173,136300000.0
2005-07-13 00:50:00,1.6174,1.6175,1.6169,1.6175,136300000.0
2005-07-13 00:51:00,1.6171,1.6177,1.6171,1.6175,136300000.0
2005-07-13 00:52:00,1.6174,1.6185,1.6173,1.6175,136300000.0
2005-07-13 00:53:00,1.6177,1.6181,1.6175,1.6181,136300000.0
2005-07-13 00:54:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-07-13 00:55:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-07-13 00:56:00,1.6183,1.6183,1.6179,1.618,136300000.0
2005-07-13 00:57:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-07-13 00:58:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-07-13 01:00:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-07-13 01:01:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-07-13 01:02:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-07-13 01:03:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-07-13 01:04:00,1.6185,1.6187,1.6181,1.6183,136300000.0
2005-07-13 01:05:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-07-13 01:06:00,1.6185,1.6185,1.618,1.618,136300000.0
2005-07-13 01:07:00,1.6181,1.6184,1.6179,1.618,136300000.0
2005-07-13 01:08:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-07-13 01:09:00,1.6183,1.6183,1.6179,1.618,136300000.0
2005-07-13 01:11:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-07-13 01:12:00,1.618,1.6181,1.6178,1.6179,136300000.0
2005-07-13 01:13:00,1.618,1.618,1.618,1.618,136300000.0
2005-07-13 01:14:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-07-13 01:15:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-07-13 01:16:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2005-07-13 01:17:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-07-13 01:18:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-07-13 01:19:00,1.6183,1.6183,1.6178,1.6179,136300000.0
2005-07-13 01:21:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-07-13 01:22:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-07-13 01:23:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-07-13 01:24:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-07-13 01:28:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2005-07-13 01:29:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-07-13 01:30:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2005-07-13 01:31:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-07-13 01:32:00,1.618,1.6181,1.6178,1.6179,136300000.0
2005-07-13 01:33:00,1.618,1.6181,1.6178,1.618,136300000.0
2005-07-13 01:34:00,1.6179,1.618,1.6178,1.618,136300000.0
2005-07-13 01:35:00,1.6181,1.6181,1.6177,1.6178,136300000.0
2005-07-13 01:36:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2005-07-13 01:37:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-07-13 01:38:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-13 01:39:00,1.6177,1.6177,1.6174,1.6174,136300000.0
2005-07-13 01:40:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-07-13 01:41:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-13 01:43:00,1.6177,1.6179,1.6175,1.6179,136300000.0
2005-07-13 01:44:00,1.6177,1.6179,1.6175,1.6178,136300000.0
2005-07-13 01:45:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2005-07-13 01:47:00,1.6175,1.6175,1.617,1.617,136300000.0
2005-07-13 01:48:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-07-13 01:49:00,1.617,1.6171,1.6169,1.617,136300000.0
2005-07-13 01:50:00,1.6171,1.6175,1.617,1.6175,136300000.0
2005-07-13 01:51:00,1.6177,1.6177,1.617,1.6174,136300000.0
2005-07-13 01:52:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2005-07-13 01:53:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-07-13 01:54:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2005-07-13 01:55:00,1.6169,1.6171,1.6169,1.6169,136300000.0
2005-07-13 01:56:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-07-13 01:57:00,1.6173,1.6177,1.6169,1.6174,136300000.0
2005-07-13 01:58:00,1.6174,1.6175,1.617,1.6171,136300000.0
2005-07-13 01:59:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2005-07-13 02:00:00,1.6172,1.6173,1.6164,1.6171,136300000.0
2005-07-13 02:01:00,1.6171,1.6171,1.6169,1.617,136300000.0
2005-07-13 02:02:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-07-13 02:03:00,1.6169,1.6173,1.6165,1.6173,136300000.0
2005-07-13 02:04:00,1.6171,1.6173,1.617,1.6172,136300000.0
2005-07-13 02:05:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-07-13 02:06:00,1.6171,1.6173,1.617,1.617,136300000.0
2005-07-13 02:07:00,1.6169,1.6174,1.6169,1.6174,136300000.0
2005-07-13 02:08:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-07-13 02:09:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-07-13 02:10:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-07-13 02:11:00,1.6175,1.6179,1.6175,1.6178,136300000.0
2005-07-13 02:12:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2005-07-13 02:13:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-07-13 02:14:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-07-13 02:15:00,1.6175,1.6178,1.6175,1.6178,136300000.0
2005-07-13 02:16:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2005-07-13 02:17:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-07-13 02:18:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2005-07-13 02:19:00,1.6177,1.618,1.6175,1.6175,136300000.0
2005-07-13 02:20:00,1.6177,1.6179,1.6175,1.6177,136300000.0
2005-07-13 02:21:00,1.6175,1.618,1.6175,1.6179,136300000.0
2005-07-13 02:22:00,1.618,1.618,1.6174,1.6175,136300000.0
2005-07-13 02:23:00,1.6177,1.6177,1.6174,1.6174,136300000.0
2005-07-13 02:25:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2005-07-13 02:26:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-07-13 02:27:00,1.6175,1.6175,1.6169,1.6171,136300000.0
2005-07-13 02:28:00,1.6174,1.6174,1.6168,1.6169,136300000.0
2005-07-13 02:29:00,1.617,1.6171,1.6167,1.6167,136300000.0
2005-07-13 02:30:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-07-13 02:31:00,1.6169,1.6174,1.6167,1.6174,136300000.0
2005-07-13 02:32:00,1.6175,1.6175,1.6167,1.6169,136300000.0
2005-07-13 02:33:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-07-13 02:34:00,1.6164,1.6164,1.6157,1.6159,136300000.0
2005-07-13 02:35:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-07-13 02:36:00,1.6159,1.6164,1.6159,1.6163,136300000.0
2005-07-13 02:37:00,1.6162,1.6163,1.616,1.6162,136300000.0
2005-07-13 02:38:00,1.6161,1.6163,1.616,1.6162,136300000.0
2005-07-13 02:39:00,1.6161,1.6161,1.6156,1.6157,136300000.0
2005-07-13 02:40:00,1.6156,1.6156,1.6151,1.6151,136300000.0
2005-07-13 02:41:00,1.6153,1.6154,1.6149,1.615,136300000.0
2005-07-13 02:42:00,1.6149,1.6154,1.6149,1.6151,136300000.0
2005-07-13 02:43:00,1.6153,1.6156,1.6153,1.6156,136300000.0
2005-07-13 02:44:00,1.6155,1.6155,1.615,1.6155,136300000.0
2005-07-13 02:45:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-07-13 02:46:00,1.6151,1.6154,1.6149,1.6151,136300000.0
2005-07-13 02:47:00,1.615,1.6154,1.6149,1.615,136300000.0
2005-07-13 02:48:00,1.6149,1.6154,1.6149,1.6151,136300000.0
2005-07-13 02:49:00,1.615,1.6153,1.6148,1.6148,136300000.0
2005-07-13 02:50:00,1.6146,1.615,1.6145,1.615,136300000.0
2005-07-13 02:51:00,1.6149,1.6155,1.6148,1.6154,136300000.0
2005-07-13 02:52:00,1.6153,1.6153,1.6149,1.6153,136300000.0
2005-07-13 02:53:00,1.615,1.6155,1.615,1.615,136300000.0
2005-07-13 02:54:00,1.6149,1.6151,1.6148,1.615,136300000.0
2005-07-13 02:55:00,1.6149,1.6155,1.6149,1.6155,136300000.0
2005-07-13 02:56:00,1.6153,1.6156,1.615,1.615,136300000.0
2005-07-13 02:57:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-07-13 02:58:00,1.6148,1.6148,1.6143,1.6145,136300000.0
2005-07-13 02:59:00,1.6146,1.6149,1.6145,1.6145,136300000.0
2005-07-13 03:00:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-07-13 03:01:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-07-13 03:02:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-13 03:03:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-07-13 03:04:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-07-13 03:05:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-07-13 03:06:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-07-13 03:07:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-07-13 03:08:00,1.6144,1.6148,1.6143,1.6146,136300000.0
2005-07-13 03:09:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2005-07-13 03:10:00,1.6146,1.615,1.6145,1.6149,136300000.0
2005-07-13 03:11:00,1.615,1.615,1.6146,1.6148,136300000.0
2005-07-13 03:12:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-07-13 03:13:00,1.6148,1.6149,1.6143,1.6144,136300000.0
2005-07-13 03:14:00,1.6145,1.6146,1.6143,1.6143,136300000.0
2005-07-13 03:15:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-07-13 03:16:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-07-13 03:17:00,1.6144,1.6146,1.6143,1.6145,136300000.0
2005-07-13 03:18:00,1.6146,1.6146,1.6142,1.6143,136300000.0
2005-07-13 03:19:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-07-13 03:20:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-07-13 03:21:00,1.6144,1.6145,1.6137,1.6137,136300000.0
2005-07-13 03:22:00,1.6139,1.6142,1.6139,1.6139,136300000.0
2005-07-13 03:23:00,1.6143,1.6143,1.6139,1.6142,136300000.0
2005-07-13 03:24:00,1.6143,1.6143,1.6139,1.6142,136300000.0
2005-07-13 03:25:00,1.6144,1.6144,1.6141,1.6143,136300000.0
2005-07-13 03:26:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-07-13 03:27:00,1.6139,1.6145,1.6139,1.6144,136300000.0
2005-07-13 03:28:00,1.6145,1.6146,1.6141,1.6141,136300000.0
2005-07-13 03:29:00,1.6142,1.6144,1.6141,1.6141,136300000.0
2005-07-13 03:30:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2005-07-13 03:31:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2005-07-13 03:32:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-07-13 03:33:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2005-07-13 03:34:00,1.6141,1.6144,1.6141,1.6141,136300000.0
2005-07-13 03:35:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2005-07-13 03:36:00,1.6142,1.6146,1.6142,1.6145,136300000.0
2005-07-13 03:37:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2005-07-13 03:41:00,1.6144,1.6151,1.6144,1.6151,136300000.0
2005-07-13 03:42:00,1.615,1.6154,1.615,1.6153,136300000.0
2005-07-13 03:43:00,1.615,1.6154,1.6149,1.6149,136300000.0
2005-07-13 03:44:00,1.6148,1.6151,1.6145,1.6148,136300000.0
2005-07-13 03:45:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-07-13 03:46:00,1.6145,1.6148,1.6145,1.6147,136300000.0
2005-07-13 03:47:00,1.6146,1.6146,1.6142,1.6145,136300000.0
2005-07-13 03:48:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2005-07-13 03:49:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2005-07-13 03:50:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-07-13 03:51:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-07-13 03:52:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2005-07-13 03:53:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-07-13 03:54:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-07-13 03:55:00,1.6144,1.6145,1.6142,1.6144,136300000.0
2005-07-13 03:56:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-07-13 03:57:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-07-13 03:58:00,1.6145,1.6149,1.6145,1.6148,136300000.0
2005-07-13 03:59:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-07-13 04:00:00,1.615,1.6155,1.615,1.6155,136300000.0
2005-07-13 04:01:00,1.6154,1.6154,1.6149,1.6149,136300000.0
2005-07-13 04:03:00,1.615,1.6154,1.6148,1.6154,136300000.0
2005-07-13 04:04:00,1.6153,1.6155,1.6151,1.6153,136300000.0
2005-07-13 04:05:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-07-13 04:06:00,1.6149,1.6151,1.6148,1.615,136300000.0
2005-07-13 04:07:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2005-07-13 04:08:00,1.6157,1.6157,1.6155,1.6155,136300000.0
2005-07-13 04:09:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-07-13 04:10:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2005-07-13 04:11:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-07-13 04:13:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-07-13 04:14:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2005-07-13 04:15:00,1.6163,1.6167,1.6162,1.6162,136300000.0
2005-07-13 04:16:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-07-13 04:17:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2005-07-13 04:18:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-07-13 04:19:00,1.6166,1.6168,1.6165,1.6165,136300000.0
2005-07-13 04:20:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-07-13 04:21:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2005-07-13 04:22:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-07-13 04:23:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-07-13 04:24:00,1.6166,1.6169,1.6165,1.6165,136300000.0
2005-07-13 04:25:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2005-07-13 04:26:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2005-07-13 04:27:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2005-07-13 04:28:00,1.6166,1.6168,1.6165,1.6168,136300000.0
2005-07-13 04:29:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-07-13 04:30:00,1.617,1.6174,1.617,1.6174,136300000.0
2005-07-13 04:31:00,1.6173,1.6177,1.6173,1.6174,136300000.0
2005-07-13 04:32:00,1.6175,1.6177,1.6173,1.6173,136300000.0
2005-07-13 04:33:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-07-13 04:34:00,1.6171,1.6174,1.6171,1.6173,136300000.0
2005-07-13 04:35:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-07-13 04:36:00,1.6174,1.6175,1.6171,1.6175,136300000.0
2005-07-13 04:37:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2005-07-13 04:38:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-07-13 04:39:00,1.6174,1.6175,1.617,1.6175,136300000.0
2005-07-13 04:40:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-13 04:41:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-07-13 04:42:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-07-13 04:43:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-07-13 04:44:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-07-13 04:46:00,1.6171,1.6173,1.617,1.6173,136300000.0
2005-07-13 04:47:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2005-07-13 04:48:00,1.617,1.617,1.617,1.617,136300000.0
2005-07-13 04:49:00,1.6171,1.6175,1.617,1.6175,136300000.0
2005-07-13 04:50:00,1.6177,1.6178,1.6174,1.6177,136300000.0
2005-07-13 04:51:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-07-13 04:52:00,1.6178,1.6179,1.6175,1.6178,136300000.0
2005-07-13 04:53:00,1.6179,1.618,1.6175,1.6175,136300000.0
2005-07-13 04:54:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-07-13 04:55:00,1.6173,1.6177,1.6173,1.6175,136300000.0
2005-07-13 04:56:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2005-07-13 04:57:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2005-07-13 04:58:00,1.617,1.6173,1.6168,1.6169,136300000.0
2005-07-13 04:59:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-07-13 05:00:00,1.6174,1.6174,1.617,1.6171,136300000.0
2005-07-13 05:01:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-07-13 05:02:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-13 05:03:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-07-13 05:04:00,1.6173,1.6178,1.6173,1.6175,136300000.0
2005-07-13 05:05:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-07-13 05:08:00,1.6173,1.6175,1.6169,1.6171,136300000.0
2005-07-13 05:09:00,1.6173,1.6175,1.6168,1.6169,136300000.0
2005-07-13 05:10:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-07-13 05:11:00,1.6173,1.6173,1.6169,1.6171,136300000.0
2005-07-13 05:12:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-07-13 05:13:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2005-07-13 05:14:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-07-13 05:15:00,1.6174,1.6175,1.6171,1.6175,136300000.0
2005-07-13 05:16:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2005-07-13 05:17:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-07-13 05:18:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-07-13 05:19:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-07-13 05:20:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2005-07-13 05:21:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-07-13 05:22:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-07-13 05:23:00,1.6173,1.6173,1.617,1.6171,136300000.0
2005-07-13 05:24:00,1.6169,1.6173,1.6169,1.6173,136300000.0
2005-07-13 05:25:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-07-13 05:26:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-07-13 05:28:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-13 05:30:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-13 05:31:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-07-13 05:32:00,1.6173,1.6177,1.6173,1.6177,136300000.0
2005-07-13 05:33:00,1.6175,1.6181,1.6175,1.6178,136300000.0
2005-07-13 05:34:00,1.6179,1.6181,1.6177,1.618,136300000.0
2005-07-13 05:35:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-07-13 05:36:00,1.6179,1.618,1.6175,1.6175,136300000.0
2005-07-13 05:37:00,1.6174,1.6174,1.617,1.6171,136300000.0
2005-07-13 05:38:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-07-13 05:39:00,1.6174,1.6174,1.6171,1.6174,136300000.0
2005-07-13 05:40:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-07-13 05:41:00,1.6173,1.6174,1.617,1.617,136300000.0
2005-07-13 05:42:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-07-13 05:43:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-07-13 05:44:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2005-07-13 05:45:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2005-07-13 05:46:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-07-13 05:47:00,1.6169,1.6169,1.6165,1.6165,136300000.0
2005-07-13 05:48:00,1.6163,1.6165,1.6162,1.6162,136300000.0
2005-07-13 05:49:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-07-13 05:50:00,1.6163,1.6168,1.6163,1.6166,136300000.0
2005-07-13 05:51:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-07-13 05:52:00,1.6166,1.6167,1.6164,1.6164,136300000.0
2005-07-13 05:53:00,1.6165,1.6167,1.6164,1.6164,136300000.0
2005-07-13 05:55:00,1.6165,1.6167,1.6164,1.6167,136300000.0
2005-07-13 05:56:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-07-13 05:57:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-07-13 05:58:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-07-13 05:59:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2005-07-13 06:00:00,1.6167,1.6168,1.6165,1.6166,136300000.0
2005-07-13 06:01:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-07-13 06:02:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-07-13 06:03:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-07-13 06:04:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-07-13 06:05:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2005-07-13 06:06:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2005-07-13 06:07:00,1.6162,1.6164,1.6161,1.6163,136300000.0
2005-07-13 06:08:00,1.6162,1.6163,1.616,1.6161,136300000.0
2005-07-13 06:09:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2005-07-13 06:10:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-07-13 06:11:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-07-13 06:12:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-07-13 06:13:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-07-13 06:14:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-07-13 06:15:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-07-13 06:16:00,1.6156,1.616,1.6156,1.616,136300000.0
2005-07-13 06:17:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-07-13 06:18:00,1.6161,1.6161,1.616,1.6161,136300000.0
2005-07-13 06:19:00,1.616,1.616,1.616,1.616,136300000.0
2005-07-13 06:20:00,1.6161,1.6161,1.6159,1.616,136300000.0
2005-07-13 06:21:00,1.6161,1.6162,1.616,1.6162,136300000.0
2005-07-13 06:22:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2005-07-13 06:23:00,1.6163,1.6164,1.616,1.6164,136300000.0
2005-07-13 06:24:00,1.6163,1.6163,1.6159,1.6159,136300000.0
2005-07-13 06:25:00,1.616,1.616,1.6157,1.6159,136300000.0
2005-07-13 06:26:00,1.6157,1.6161,1.6156,1.616,136300000.0
2005-07-13 06:27:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-07-13 06:29:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-07-13 06:30:00,1.616,1.6161,1.616,1.616,136300000.0
2005-07-13 06:31:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-07-13 06:32:00,1.616,1.616,1.616,1.616,136300000.0
2005-07-13 06:33:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-07-13 06:34:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-07-13 06:36:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-07-13 06:37:00,1.6163,1.6164,1.6157,1.616,136300000.0
2005-07-13 06:38:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-07-13 06:39:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2005-07-13 06:40:00,1.6156,1.616,1.6155,1.616,136300000.0
2005-07-13 06:41:00,1.6162,1.6162,1.6157,1.6157,136300000.0
2005-07-13 06:42:00,1.6155,1.6155,1.6153,1.6155,136300000.0
2005-07-13 06:43:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2005-07-13 06:44:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-07-13 06:45:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-07-13 06:46:00,1.6153,1.6155,1.6151,1.6153,136300000.0
2005-07-13 06:47:00,1.6153,1.6153,1.6151,1.6153,136300000.0
2005-07-13 06:48:00,1.6151,1.6155,1.6151,1.6155,136300000.0
2005-07-13 06:49:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-07-13 06:50:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-07-13 06:52:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-07-13 06:53:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-07-13 06:54:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-07-13 06:55:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-07-13 06:56:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-07-13 06:57:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-07-13 06:58:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-07-13 06:59:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-07-13 07:01:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-07-13 07:02:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2005-07-13 07:03:00,1.616,1.6161,1.6157,1.6157,136300000.0
2005-07-13 07:05:00,1.6159,1.6159,1.6154,1.6155,136300000.0
2005-07-13 07:06:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2005-07-13 07:07:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-07-13 07:08:00,1.6155,1.6161,1.6155,1.6159,136300000.0
2005-07-13 07:09:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-07-13 07:10:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-07-13 07:11:00,1.6155,1.6159,1.6155,1.6155,136300000.0
2005-07-13 07:12:00,1.6154,1.6154,1.6149,1.6149,136300000.0
2005-07-13 07:13:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-07-13 07:14:00,1.6151,1.6151,1.6148,1.615,136300000.0
2005-07-13 07:15:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-07-13 07:17:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-07-13 07:18:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-07-13 07:19:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-07-13 07:20:00,1.615,1.615,1.615,1.615,136300000.0
2005-07-13 07:21:00,1.6151,1.6153,1.615,1.6153,136300000.0
2005-07-13 07:22:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2005-07-13 07:23:00,1.615,1.6161,1.6149,1.6161,136300000.0
2005-07-13 07:24:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-07-13 07:25:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-07-13 07:26:00,1.6157,1.616,1.6157,1.6159,136300000.0
2005-07-13 07:27:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-07-13 07:28:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-07-13 07:29:00,1.6159,1.6162,1.6157,1.6159,136300000.0
2005-07-13 07:30:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-07-13 07:31:00,1.6159,1.616,1.6155,1.616,136300000.0
2005-07-13 07:32:00,1.6159,1.6162,1.6151,1.6157,136300000.0
2005-07-13 07:33:00,1.616,1.6162,1.6154,1.616,136300000.0
2005-07-13 07:34:00,1.6161,1.6163,1.6157,1.6161,136300000.0
2005-07-13 07:35:00,1.6162,1.6164,1.616,1.6163,136300000.0
2005-07-13 07:36:00,1.6162,1.6162,1.6159,1.6159,136300000.0
2005-07-13 07:37:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-07-13 07:38:00,1.6162,1.6164,1.6159,1.6159,136300000.0
2005-07-13 07:39:00,1.6157,1.6161,1.6157,1.6157,136300000.0
2005-07-13 07:40:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-07-13 07:41:00,1.616,1.616,1.6157,1.616,136300000.0
2005-07-13 07:42:00,1.6157,1.616,1.6157,1.6157,136300000.0
2005-07-13 07:43:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2005-07-13 07:44:00,1.6161,1.6165,1.6159,1.6163,136300000.0
2005-07-13 07:45:00,1.6164,1.6169,1.6156,1.616,136300000.0
2005-07-13 07:46:00,1.6157,1.6165,1.6156,1.6163,136300000.0
2005-07-13 07:47:00,1.6164,1.6164,1.6157,1.6157,136300000.0
2005-07-13 07:48:00,1.6159,1.6162,1.6159,1.616,136300000.0
2005-07-13 07:49:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-07-13 07:50:00,1.6153,1.616,1.6153,1.6155,136300000.0
2005-07-13 07:51:00,1.6157,1.6159,1.6154,1.6155,136300000.0
2005-07-13 07:52:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-07-13 07:53:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-07-13 07:54:00,1.6154,1.6159,1.6154,1.6157,136300000.0
2005-07-13 07:55:00,1.6161,1.6163,1.6159,1.616,136300000.0
2005-07-13 07:56:00,1.6161,1.6163,1.616,1.6161,136300000.0
2005-07-13 07:57:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-07-13 07:58:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-07-13 07:59:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2005-07-13 08:00:00,1.616,1.6167,1.6159,1.6166,136300000.0
2005-07-13 08:01:00,1.6163,1.6165,1.6157,1.6165,136300000.0
2005-07-13 08:02:00,1.6164,1.6166,1.6162,1.6165,136300000.0
2005-07-13 08:03:00,1.6164,1.6164,1.6159,1.6161,136300000.0
2005-07-13 08:04:00,1.616,1.6162,1.6156,1.6162,136300000.0
2005-07-13 08:05:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2005-07-13 08:06:00,1.6161,1.6162,1.6159,1.6161,136300000.0
2005-07-13 08:07:00,1.6162,1.6164,1.6161,1.6164,136300000.0
2005-07-13 08:08:00,1.6166,1.6168,1.6163,1.6164,136300000.0
2005-07-13 08:09:00,1.6165,1.617,1.6163,1.6169,136300000.0
2005-07-13 08:10:00,1.6166,1.617,1.6166,1.6169,136300000.0
2005-07-13 08:11:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-07-13 08:12:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-07-13 08:13:00,1.6169,1.6171,1.6168,1.6168,136300000.0
2005-07-13 08:14:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-07-13 08:15:00,1.6172,1.6174,1.6169,1.6169,136300000.0
2005-07-13 08:16:00,1.6167,1.6171,1.6167,1.6169,136300000.0
2005-07-13 08:17:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2005-07-13 08:18:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-07-13 08:19:00,1.6164,1.6166,1.6162,1.6165,136300000.0
2005-07-13 08:20:00,1.6164,1.6166,1.6163,1.6163,136300000.0
2005-07-13 08:21:00,1.6164,1.6167,1.6163,1.6163,136300000.0
2005-07-13 08:22:00,1.6164,1.6168,1.6164,1.6166,136300000.0
2005-07-13 08:23:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2005-07-13 08:24:00,1.6166,1.617,1.6166,1.617,136300000.0
2005-07-13 08:25:00,1.6168,1.6173,1.6167,1.6172,136300000.0
2005-07-13 08:26:00,1.6173,1.6175,1.6171,1.6171,136300000.0
2005-07-13 08:27:00,1.6172,1.6178,1.6171,1.6175,136300000.0
2005-07-13 08:28:00,1.6177,1.6177,1.6173,1.6173,136300000.0
2005-07-13 08:29:00,1.6174,1.6175,1.6172,1.6175,136300000.0
2005-07-13 08:30:00,1.6176,1.6177,1.6174,1.6174,136300000.0
2005-07-13 08:31:00,1.6175,1.6176,1.6171,1.6171,136300000.0
2005-07-13 08:32:00,1.617,1.617,1.6165,1.617,136300000.0
2005-07-13 08:33:00,1.6169,1.6173,1.6168,1.617,136300000.0
2005-07-13 08:34:00,1.6169,1.6172,1.6169,1.617,136300000.0
2005-07-13 08:35:00,1.6169,1.617,1.6166,1.617,136300000.0
2005-07-13 08:36:00,1.6171,1.6171,1.6167,1.6169,136300000.0
2005-07-13 08:37:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-07-13 08:38:00,1.6169,1.617,1.6164,1.6165,136300000.0
2005-07-13 08:39:00,1.6166,1.6167,1.6161,1.6162,136300000.0
2005-07-13 08:40:00,1.6161,1.6164,1.6158,1.6161,136300000.0
2005-07-13 08:41:00,1.616,1.6162,1.6154,1.6154,136300000.0
2005-07-13 08:42:00,1.6157,1.616,1.6156,1.6157,136300000.0
2005-07-13 08:43:00,1.6156,1.6158,1.6155,1.6155,136300000.0
2005-07-13 08:44:00,1.6154,1.616,1.6154,1.6158,136300000.0
2005-07-13 08:45:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2005-07-13 08:46:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-07-13 08:47:00,1.6162,1.6163,1.6157,1.6163,136300000.0
2005-07-13 08:48:00,1.6164,1.6164,1.616,1.6161,136300000.0
2005-07-13 08:49:00,1.6162,1.6165,1.6161,1.6162,136300000.0
2005-07-13 08:50:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-07-13 08:51:00,1.6163,1.6165,1.6162,1.6162,136300000.0
2005-07-13 08:52:00,1.6164,1.6167,1.6162,1.6165,136300000.0
2005-07-13 08:53:00,1.6166,1.6167,1.6163,1.6164,136300000.0
2005-07-13 08:54:00,1.6165,1.6169,1.6165,1.6167,136300000.0
2005-07-13 08:55:00,1.6165,1.6167,1.6164,1.6165,136300000.0
2005-07-13 08:56:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2005-07-13 08:57:00,1.6166,1.6167,1.6161,1.6162,136300000.0
2005-07-13 08:58:00,1.6163,1.6165,1.6161,1.6162,136300000.0
2005-07-13 08:59:00,1.6163,1.6165,1.6161,1.6165,136300000.0
2005-07-13 09:00:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2005-07-13 09:01:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-07-13 09:02:00,1.6165,1.6168,1.6162,1.6165,136300000.0
2005-07-13 09:03:00,1.6164,1.6164,1.616,1.6161,136300000.0
2005-07-13 09:04:00,1.616,1.6173,1.616,1.6171,136300000.0
2005-07-13 09:05:00,1.6174,1.6175,1.6166,1.617,136300000.0
2005-07-13 09:06:00,1.6169,1.6173,1.6169,1.6169,136300000.0
2005-07-13 09:07:00,1.617,1.6174,1.617,1.6173,136300000.0
2005-07-13 09:08:00,1.6172,1.6173,1.6171,1.6171,136300000.0
2005-07-13 09:09:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-07-13 09:10:00,1.6172,1.6173,1.6172,1.6172,136300000.0
2005-07-13 09:11:00,1.6171,1.6172,1.6169,1.617,136300000.0
2005-07-13 09:12:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-07-13 09:13:00,1.6169,1.617,1.6165,1.6168,136300000.0
2005-07-13 09:14:00,1.6166,1.6173,1.6166,1.617,136300000.0
2005-07-13 09:15:00,1.6169,1.6173,1.6167,1.6171,136300000.0
2005-07-13 09:16:00,1.6168,1.6175,1.6166,1.6173,136300000.0
2005-07-13 09:17:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2005-07-13 09:18:00,1.6173,1.6175,1.6168,1.6168,136300000.0
2005-07-13 09:19:00,1.6169,1.6176,1.6169,1.6176,136300000.0
2005-07-13 09:20:00,1.6174,1.6174,1.6169,1.617,136300000.0
2005-07-13 09:21:00,1.6171,1.6173,1.6171,1.6172,136300000.0
2005-07-13 09:22:00,1.6171,1.6171,1.6168,1.617,136300000.0
2005-07-13 09:23:00,1.6169,1.6177,1.6169,1.6173,136300000.0
2005-07-13 09:24:00,1.6172,1.6177,1.6171,1.6175,136300000.0
2005-07-13 09:25:00,1.6174,1.6176,1.6173,1.6174,136300000.0
2005-07-13 09:26:00,1.6173,1.6174,1.6172,1.6172,136300000.0
2005-07-13 09:27:00,1.6171,1.6174,1.6171,1.6172,136300000.0
2005-07-13 09:28:00,1.6173,1.6175,1.617,1.6173,136300000.0
2005-07-13 09:29:00,1.6171,1.6179,1.6171,1.6177,136300000.0
2005-07-13 09:30:00,1.6178,1.6181,1.6177,1.6179,136300000.0
2005-07-13 09:31:00,1.6178,1.6181,1.6178,1.618,136300000.0
2005-07-13 09:32:00,1.6178,1.6179,1.6176,1.6177,136300000.0
2005-07-13 09:33:00,1.6176,1.6179,1.6175,1.6178,136300000.0
2005-07-13 09:34:00,1.6179,1.618,1.6177,1.6179,136300000.0
2005-07-13 09:35:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-07-13 09:36:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2005-07-13 09:37:00,1.6177,1.6181,1.6175,1.6181,136300000.0
2005-07-13 09:38:00,1.6182,1.6182,1.6178,1.618,136300000.0
2005-07-13 09:39:00,1.6184,1.619,1.6182,1.6182,136300000.0
2005-07-13 09:40:00,1.6183,1.6189,1.6181,1.6182,136300000.0
2005-07-13 09:41:00,1.6183,1.6183,1.6176,1.6178,136300000.0
2005-07-13 09:42:00,1.6179,1.6186,1.6179,1.6184,136300000.0
2005-07-13 09:43:00,1.6185,1.6186,1.618,1.6184,136300000.0
2005-07-13 09:44:00,1.6183,1.6185,1.6181,1.6182,136300000.0
2005-07-13 09:45:00,1.6181,1.6188,1.618,1.6185,136300000.0
2005-07-13 09:46:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2005-07-13 09:47:00,1.6185,1.6187,1.6177,1.6184,136300000.0
2005-07-13 09:48:00,1.6182,1.6186,1.6182,1.6182,136300000.0
2005-07-13 09:49:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2005-07-13 09:50:00,1.6182,1.6184,1.6181,1.6184,136300000.0
2005-07-13 09:51:00,1.6184,1.6187,1.618,1.6182,136300000.0
2005-07-13 09:52:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-07-13 09:53:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2005-07-13 09:54:00,1.6183,1.6186,1.6181,1.6184,136300000.0
2005-07-13 09:55:00,1.6185,1.6185,1.6182,1.6183,136300000.0
2005-07-13 09:56:00,1.6185,1.6186,1.618,1.6181,136300000.0
2005-07-13 09:57:00,1.618,1.6185,1.6179,1.6184,136300000.0
2005-07-13 09:58:00,1.6185,1.6185,1.618,1.6184,136300000.0
2005-07-13 09:59:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2005-07-13 10:00:00,1.6183,1.6185,1.6179,1.6184,136300000.0
2005-07-13 10:01:00,1.6183,1.6184,1.6176,1.6184,136300000.0
2005-07-13 10:02:00,1.6183,1.6183,1.618,1.6182,136300000.0
2005-07-13 10:03:00,1.618,1.6182,1.6179,1.6181,136300000.0
2005-07-13 10:04:00,1.6183,1.6183,1.6177,1.618,136300000.0
2005-07-13 10:05:00,1.6179,1.618,1.6177,1.6177,136300000.0
2005-07-13 10:06:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-07-13 10:07:00,1.6182,1.6185,1.6181,1.6184,136300000.0
2005-07-13 10:08:00,1.6186,1.6186,1.6178,1.6178,136300000.0
2005-07-13 10:09:00,1.6177,1.6179,1.6172,1.6172,136300000.0
2005-07-13 10:10:00,1.6173,1.6176,1.6172,1.6173,136300000.0
2005-07-13 10:11:00,1.6175,1.6177,1.6173,1.6176,136300000.0
2005-07-13 10:12:00,1.6175,1.6178,1.6174,1.6177,136300000.0
2005-07-13 10:13:00,1.6178,1.6182,1.6178,1.6179,136300000.0
2005-07-13 10:14:00,1.6178,1.6179,1.6176,1.6179,136300000.0
2005-07-13 10:15:00,1.618,1.6182,1.6179,1.6179,136300000.0
2005-07-13 10:16:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-07-13 10:17:00,1.6176,1.6178,1.6175,1.6178,136300000.0
2005-07-13 10:18:00,1.6177,1.6178,1.6173,1.6175,136300000.0
2005-07-13 10:19:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2005-07-13 10:20:00,1.618,1.6186,1.6179,1.6186,136300000.0
2005-07-13 10:21:00,1.6182,1.619,1.6182,1.6189,136300000.0
2005-07-13 10:22:00,1.6192,1.6193,1.6188,1.6191,136300000.0
2005-07-13 10:23:00,1.6192,1.6193,1.6189,1.6191,136300000.0
2005-07-13 10:24:00,1.6192,1.6192,1.6186,1.6189,136300000.0
2005-07-13 10:25:00,1.6191,1.6195,1.619,1.6192,136300000.0
2005-07-13 10:26:00,1.6193,1.6195,1.6191,1.6194,136300000.0
2005-07-13 10:27:00,1.6193,1.6194,1.619,1.6193,136300000.0
2005-07-13 10:28:00,1.6192,1.6192,1.6188,1.6189,136300000.0
2005-07-13 10:29:00,1.619,1.6192,1.6189,1.619,136300000.0
2005-07-13 10:30:00,1.6189,1.6191,1.6186,1.6188,136300000.0
2005-07-13 10:31:00,1.6187,1.6189,1.6182,1.6183,136300000.0
2005-07-13 10:32:00,1.6184,1.6184,1.6179,1.6181,136300000.0
2005-07-13 10:33:00,1.6183,1.6184,1.6179,1.618,136300000.0
2005-07-13 10:34:00,1.6179,1.6187,1.6179,1.6185,136300000.0
2005-07-13 10:35:00,1.6184,1.6188,1.6183,1.6183,136300000.0
2005-07-13 10:36:00,1.6182,1.6186,1.6182,1.6185,136300000.0
2005-07-13 10:37:00,1.6183,1.6185,1.6182,1.6185,136300000.0
2005-07-13 10:38:00,1.6183,1.6185,1.6181,1.6182,136300000.0
2005-07-13 10:39:00,1.6181,1.6187,1.6181,1.6184,136300000.0
2005-07-13 10:40:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2005-07-13 10:41:00,1.6184,1.6186,1.6179,1.6186,136300000.0
2005-07-13 10:42:00,1.6185,1.6185,1.6177,1.6181,136300000.0
2005-07-13 10:43:00,1.6182,1.6187,1.6181,1.6186,136300000.0
2005-07-13 10:44:00,1.6187,1.6188,1.6183,1.6186,136300000.0
2005-07-13 10:45:00,1.6187,1.6188,1.6184,1.6184,136300000.0
2005-07-13 10:46:00,1.6187,1.6189,1.6183,1.6189,136300000.0
2005-07-13 10:47:00,1.6188,1.6192,1.6188,1.619,136300000.0
2005-07-13 10:48:00,1.6191,1.6192,1.6189,1.619,136300000.0
2005-07-13 10:49:00,1.6192,1.6193,1.6185,1.619,136300000.0
2005-07-13 10:50:00,1.6189,1.6192,1.6183,1.6192,136300000.0
2005-07-13 10:51:00,1.6187,1.6195,1.6187,1.6189,136300000.0
2005-07-13 10:52:00,1.6188,1.6194,1.6184,1.6189,136300000.0
2005-07-13 10:53:00,1.619,1.619,1.6186,1.619,136300000.0
2005-07-13 10:54:00,1.6191,1.6193,1.6189,1.6192,136300000.0
2005-07-13 10:55:00,1.6196,1.6203,1.6196,1.6201,136300000.0
2005-07-13 10:56:00,1.62,1.62,1.6196,1.62,136300000.0
2005-07-13 10:57:00,1.6199,1.6207,1.6198,1.6206,136300000.0
2005-07-13 10:58:00,1.6205,1.6207,1.6201,1.6206,136300000.0
2005-07-13 10:59:00,1.6205,1.6209,1.6201,1.6205,136300000.0
2005-07-13 11:00:00,1.6206,1.6209,1.6205,1.6207,136300000.0
2005-07-13 11:01:00,1.6208,1.6209,1.6202,1.6202,136300000.0
2005-07-13 11:02:00,1.6204,1.6205,1.6201,1.6204,136300000.0
2005-07-13 11:03:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2005-07-13 11:04:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2005-07-13 11:05:00,1.6202,1.6206,1.6202,1.6203,136300000.0
2005-07-13 11:06:00,1.6205,1.6206,1.6202,1.6205,136300000.0
2005-07-13 11:07:00,1.6206,1.6208,1.6201,1.6201,136300000.0
2005-07-13 11:08:00,1.6199,1.6201,1.6198,1.6199,136300000.0
2005-07-13 11:09:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2005-07-13 11:10:00,1.6198,1.6199,1.6196,1.6198,136300000.0
2005-07-13 11:11:00,1.6197,1.6199,1.6195,1.6196,136300000.0
2005-07-13 11:12:00,1.6194,1.62,1.6194,1.6199,136300000.0
2005-07-13 11:13:00,1.62,1.62,1.6193,1.6194,136300000.0
2005-07-13 11:14:00,1.6193,1.6197,1.6193,1.6197,136300000.0
2005-07-13 11:15:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2005-07-13 11:16:00,1.619,1.619,1.6187,1.6189,136300000.0
2005-07-13 11:17:00,1.6191,1.6192,1.6187,1.6187,136300000.0
2005-07-13 11:18:00,1.619,1.619,1.6186,1.6186,136300000.0
2005-07-13 11:19:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-07-13 11:20:00,1.6186,1.6189,1.6185,1.6189,136300000.0
2005-07-13 11:21:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-07-13 11:22:00,1.6188,1.6193,1.6187,1.6191,136300000.0
2005-07-13 11:23:00,1.619,1.6192,1.6185,1.6185,136300000.0
2005-07-13 11:24:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2005-07-13 11:25:00,1.6186,1.6189,1.6186,1.6187,136300000.0
2005-07-13 11:26:00,1.6189,1.6192,1.6189,1.619,136300000.0
2005-07-13 11:27:00,1.6191,1.6194,1.619,1.6192,136300000.0
2005-07-13 11:28:00,1.6193,1.6196,1.6193,1.6196,136300000.0
2005-07-13 11:29:00,1.6195,1.6195,1.6191,1.6193,136300000.0
2005-07-13 11:30:00,1.6192,1.6192,1.6177,1.6192,136300000.0
2005-07-13 11:31:00,1.6193,1.6194,1.6192,1.6193,136300000.0
2005-07-13 11:32:00,1.6192,1.6194,1.6189,1.6193,136300000.0
2005-07-13 11:33:00,1.6192,1.6193,1.6192,1.6192,136300000.0
2005-07-13 11:34:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2005-07-13 11:35:00,1.6195,1.6195,1.619,1.6191,136300000.0
2005-07-13 11:36:00,1.619,1.6192,1.619,1.6192,136300000.0
2005-07-13 11:37:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2005-07-13 11:38:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2005-07-13 11:39:00,1.6193,1.6194,1.619,1.6193,136300000.0
2005-07-13 11:40:00,1.6192,1.6193,1.619,1.619,136300000.0
2005-07-13 11:41:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-07-13 11:42:00,1.6186,1.6186,1.6182,1.6185,136300000.0
2005-07-13 11:43:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2005-07-13 11:44:00,1.6183,1.6183,1.6176,1.6179,136300000.0
2005-07-13 11:45:00,1.618,1.6181,1.6172,1.6176,136300000.0
2005-07-13 11:46:00,1.6177,1.6179,1.6173,1.6177,136300000.0
2005-07-13 11:47:00,1.6178,1.6183,1.6175,1.6179,136300000.0
2005-07-13 11:48:00,1.618,1.6182,1.6175,1.6178,136300000.0
2005-07-13 11:49:00,1.6177,1.618,1.6176,1.618,136300000.0
2005-07-13 11:50:00,1.6183,1.6184,1.618,1.6183,136300000.0
2005-07-13 11:51:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2005-07-13 11:52:00,1.6181,1.6184,1.618,1.6183,136300000.0
2005-07-13 11:53:00,1.6182,1.6182,1.6181,1.6182,136300000.0
2005-07-13 11:54:00,1.6181,1.6182,1.6181,1.6181,136300000.0
2005-07-13 11:55:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2005-07-13 11:56:00,1.6182,1.6182,1.6179,1.6181,136300000.0
2005-07-13 11:57:00,1.618,1.6187,1.618,1.6187,136300000.0
2005-07-13 11:58:00,1.6186,1.6188,1.6185,1.6186,136300000.0
2005-07-13 11:59:00,1.6185,1.619,1.6185,1.6187,136300000.0
2005-07-13 12:00:00,1.6186,1.6188,1.6184,1.6185,136300000.0
2005-07-13 12:01:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2005-07-13 12:02:00,1.6187,1.6187,1.6181,1.6181,136300000.0
2005-07-13 12:03:00,1.6183,1.6188,1.6182,1.6185,136300000.0
2005-07-13 12:04:00,1.6186,1.6192,1.6186,1.6191,136300000.0
2005-07-13 12:05:00,1.619,1.6193,1.6189,1.6193,136300000.0
2005-07-13 12:06:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2005-07-13 12:07:00,1.6195,1.6196,1.6192,1.6192,136300000.0
2005-07-13 12:08:00,1.6193,1.6195,1.6192,1.6194,136300000.0
2005-07-13 12:09:00,1.6193,1.6193,1.6186,1.6186,136300000.0
2005-07-13 12:10:00,1.6187,1.6187,1.6184,1.6184,136300000.0
2005-07-13 12:11:00,1.6185,1.6186,1.6181,1.6181,136300000.0
2005-07-13 12:12:00,1.6183,1.6183,1.6178,1.618,136300000.0
2005-07-13 12:13:00,1.6181,1.6183,1.618,1.6181,136300000.0
2005-07-13 12:14:00,1.618,1.6182,1.6178,1.6182,136300000.0
2005-07-13 12:15:00,1.6183,1.6183,1.618,1.618,136300000.0
2005-07-13 12:16:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-07-13 12:17:00,1.6178,1.618,1.6178,1.618,136300000.0
2005-07-13 12:18:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-07-13 12:19:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-07-13 12:20:00,1.6174,1.6176,1.6174,1.6174,136300000.0
2005-07-13 12:21:00,1.6173,1.6175,1.6169,1.6171,136300000.0
2005-07-13 12:22:00,1.6168,1.6171,1.6168,1.6168,136300000.0
2005-07-13 12:24:00,1.6167,1.6171,1.6167,1.617,136300000.0
2005-07-13 12:25:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-07-13 12:26:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-07-13 12:27:00,1.6166,1.617,1.6164,1.6166,136300000.0
2005-07-13 12:28:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2005-07-13 12:29:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2005-07-13 12:30:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-07-13 12:31:00,1.6167,1.6171,1.6167,1.6168,136300000.0
2005-07-13 12:32:00,1.6169,1.6169,1.6166,1.6168,136300000.0
2005-07-13 12:33:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2005-07-13 12:34:00,1.6169,1.6173,1.6169,1.6171,136300000.0
2005-07-13 12:35:00,1.6172,1.6174,1.6171,1.6173,136300000.0
2005-07-13 12:36:00,1.6171,1.6172,1.6169,1.6172,136300000.0
2005-07-13 12:37:00,1.6171,1.6172,1.617,1.6171,136300000.0
2005-07-13 12:38:00,1.617,1.6171,1.6167,1.6168,136300000.0
2005-07-13 12:39:00,1.6167,1.6171,1.6167,1.6171,136300000.0
2005-07-13 12:40:00,1.617,1.6173,1.6168,1.6171,136300000.0
2005-07-13 12:41:00,1.6169,1.6172,1.6169,1.6171,136300000.0
2005-07-13 12:42:00,1.6172,1.6173,1.6172,1.6173,136300000.0
2005-07-13 12:43:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2005-07-13 12:44:00,1.6173,1.6173,1.617,1.617,136300000.0
2005-07-13 12:45:00,1.6173,1.6175,1.617,1.6172,136300000.0
2005-07-13 12:46:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2005-07-13 12:47:00,1.6169,1.617,1.6168,1.6169,136300000.0
2005-07-13 12:48:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-07-13 12:49:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-07-13 12:50:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-07-13 12:51:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-07-13 12:52:00,1.6169,1.6172,1.6167,1.617,136300000.0
2005-07-13 12:53:00,1.6169,1.617,1.6166,1.6168,136300000.0
2005-07-13 12:54:00,1.6167,1.6169,1.6164,1.6164,136300000.0
2005-07-13 12:55:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2005-07-13 12:56:00,1.6166,1.6169,1.6165,1.6165,136300000.0
2005-07-13 12:57:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-07-13 12:58:00,1.6163,1.6164,1.6157,1.6157,136300000.0
2005-07-13 12:59:00,1.6158,1.6159,1.6152,1.6155,136300000.0
2005-07-13 13:00:00,1.6156,1.6158,1.6153,1.6155,136300000.0
2005-07-13 13:01:00,1.6156,1.6158,1.6156,1.6157,136300000.0
2005-07-13 13:02:00,1.6158,1.6161,1.6158,1.6159,136300000.0
2005-07-13 13:03:00,1.616,1.616,1.6159,1.616,136300000.0
2005-07-13 13:04:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2005-07-13 13:05:00,1.6158,1.6161,1.6158,1.616,136300000.0
2005-07-13 13:06:00,1.6163,1.6164,1.6161,1.6163,136300000.0
2005-07-13 13:07:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-07-13 13:08:00,1.6161,1.6161,1.6158,1.6159,136300000.0
2005-07-13 13:09:00,1.616,1.6162,1.6157,1.6162,136300000.0
2005-07-13 13:10:00,1.6161,1.6168,1.616,1.6166,136300000.0
2005-07-13 13:11:00,1.6167,1.6168,1.6163,1.6164,136300000.0
2005-07-13 13:12:00,1.6166,1.6167,1.6163,1.6163,136300000.0
2005-07-13 13:13:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-07-13 13:14:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-07-13 13:15:00,1.6162,1.6168,1.6162,1.6164,136300000.0
2005-07-13 13:16:00,1.6163,1.6164,1.6161,1.6162,136300000.0
2005-07-13 13:17:00,1.6163,1.6165,1.6163,1.6163,136300000.0
2005-07-13 13:18:00,1.6162,1.6166,1.6162,1.6165,136300000.0
2005-07-13 13:19:00,1.6166,1.6166,1.6156,1.6164,136300000.0
2005-07-13 13:20:00,1.6163,1.6164,1.6158,1.616,136300000.0
2005-07-13 13:21:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-07-13 13:22:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-07-13 13:23:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-07-13 13:24:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2005-07-13 13:26:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-07-13 13:27:00,1.6164,1.6166,1.6162,1.6166,136300000.0
2005-07-13 13:28:00,1.6165,1.6165,1.6161,1.6163,136300000.0
2005-07-13 13:29:00,1.6162,1.6167,1.6161,1.6164,136300000.0
2005-07-13 13:30:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-07-13 13:31:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2005-07-13 13:32:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-07-13 13:33:00,1.6168,1.617,1.6165,1.6165,136300000.0
2005-07-13 13:34:00,1.6164,1.6166,1.6161,1.6162,136300000.0
2005-07-13 13:35:00,1.6161,1.6161,1.6158,1.6158,136300000.0
2005-07-13 13:36:00,1.6159,1.6159,1.6155,1.6156,136300000.0
2005-07-13 13:37:00,1.6155,1.6159,1.6155,1.6159,136300000.0
2005-07-13 13:38:00,1.6157,1.6163,1.6156,1.6162,136300000.0
2005-07-13 13:39:00,1.6161,1.6165,1.6156,1.6165,136300000.0
2005-07-13 13:40:00,1.6162,1.6165,1.616,1.6163,136300000.0
2005-07-13 13:41:00,1.6163,1.6165,1.6154,1.6158,136300000.0
2005-07-13 13:42:00,1.6159,1.6164,1.6158,1.6163,136300000.0
2005-07-13 13:43:00,1.6162,1.6163,1.6157,1.616,136300000.0
2005-07-13 13:44:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-07-13 13:45:00,1.6161,1.6163,1.616,1.6161,136300000.0
2005-07-13 13:46:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-07-13 13:47:00,1.616,1.6161,1.616,1.616,136300000.0
2005-07-13 13:48:00,1.6161,1.6166,1.6161,1.6163,136300000.0
2005-07-13 13:49:00,1.6164,1.6168,1.6163,1.6168,136300000.0
2005-07-13 13:50:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-07-13 13:51:00,1.6164,1.6167,1.6161,1.6167,136300000.0
2005-07-13 13:52:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2005-07-13 13:53:00,1.6166,1.6169,1.6164,1.6168,136300000.0
2005-07-13 13:54:00,1.6167,1.6169,1.6165,1.6169,136300000.0
2005-07-13 13:55:00,1.617,1.617,1.6165,1.617,136300000.0
2005-07-13 13:56:00,1.6171,1.6173,1.6169,1.617,136300000.0
2005-07-13 13:57:00,1.6166,1.617,1.6165,1.6165,136300000.0
2005-07-13 13:58:00,1.6166,1.6169,1.6165,1.6168,136300000.0
2005-07-13 13:59:00,1.6167,1.6168,1.6162,1.6167,136300000.0
2005-07-13 14:00:00,1.6166,1.6168,1.6165,1.6166,136300000.0
2005-07-13 14:01:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2005-07-13 14:02:00,1.6168,1.617,1.6165,1.6165,136300000.0
2005-07-13 14:03:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2005-07-13 14:04:00,1.6164,1.6166,1.6162,1.6166,136300000.0
2005-07-13 14:05:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2005-07-13 14:06:00,1.6167,1.6168,1.6165,1.6167,136300000.0
2005-07-13 14:07:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-07-13 14:08:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-07-13 14:09:00,1.6164,1.6168,1.6164,1.6166,136300000.0
2005-07-13 14:10:00,1.6165,1.6171,1.6165,1.617,136300000.0
2005-07-13 14:11:00,1.6169,1.6175,1.6168,1.6169,136300000.0
2005-07-13 14:12:00,1.617,1.6172,1.6169,1.6169,136300000.0
2005-07-13 14:13:00,1.6168,1.617,1.6168,1.617,136300000.0
2005-07-13 14:14:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2005-07-13 14:15:00,1.6167,1.6173,1.6167,1.6172,136300000.0
2005-07-13 14:16:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-07-13 14:17:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2005-07-13 14:18:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-07-13 14:19:00,1.6174,1.6175,1.617,1.6175,136300000.0
2005-07-13 14:20:00,1.6174,1.6178,1.6174,1.6176,136300000.0
2005-07-13 14:21:00,1.6175,1.6176,1.6175,1.6175,136300000.0
2005-07-13 14:22:00,1.6174,1.6174,1.6169,1.6174,136300000.0
2005-07-13 14:23:00,1.6173,1.6174,1.6167,1.6173,136300000.0
2005-07-13 14:24:00,1.6174,1.6174,1.6167,1.6168,136300000.0
2005-07-13 14:25:00,1.617,1.6176,1.617,1.6172,136300000.0
2005-07-13 14:26:00,1.6173,1.6178,1.6171,1.6176,136300000.0
2005-07-13 14:27:00,1.6175,1.6178,1.6175,1.6175,136300000.0
2005-07-13 14:28:00,1.6176,1.6181,1.6174,1.618,136300000.0
2005-07-13 14:29:00,1.6178,1.6184,1.6175,1.6179,136300000.0
2005-07-13 14:30:00,1.618,1.618,1.6141,1.6155,136300000.0
2005-07-13 14:31:00,1.6152,1.6162,1.6147,1.6156,136300000.0
2005-07-13 14:32:00,1.6157,1.617,1.6155,1.617,136300000.0
2005-07-13 14:33:00,1.6172,1.6173,1.6158,1.616,136300000.0
2005-07-13 14:34:00,1.6162,1.6169,1.6158,1.6167,136300000.0
2005-07-13 14:35:00,1.6166,1.617,1.616,1.6166,136300000.0
2005-07-13 14:36:00,1.6162,1.6169,1.6159,1.6161,136300000.0
2005-07-13 14:37:00,1.6162,1.6165,1.6158,1.6159,136300000.0
2005-07-13 14:38:00,1.6161,1.6168,1.6159,1.6166,136300000.0
2005-07-13 14:39:00,1.6165,1.6168,1.616,1.6166,136300000.0
2005-07-13 14:40:00,1.6167,1.6168,1.6163,1.6165,136300000.0
2005-07-13 14:41:00,1.6164,1.6166,1.6161,1.6164,136300000.0
2005-07-13 14:42:00,1.6162,1.6165,1.6155,1.6156,136300000.0
2005-07-13 14:43:00,1.6158,1.6164,1.6157,1.6163,136300000.0
2005-07-13 14:44:00,1.6164,1.6164,1.616,1.616,136300000.0
2005-07-13 14:45:00,1.6159,1.6166,1.6159,1.6162,136300000.0
2005-07-13 14:46:00,1.6161,1.6166,1.6159,1.6164,136300000.0
2005-07-13 14:47:00,1.6165,1.6165,1.6156,1.6159,136300000.0
2005-07-13 14:48:00,1.6161,1.6161,1.6155,1.6159,136300000.0
2005-07-13 14:49:00,1.616,1.6171,1.616,1.6171,136300000.0
2005-07-13 14:50:00,1.6173,1.6174,1.6167,1.6171,136300000.0
2005-07-13 14:51:00,1.6172,1.6175,1.617,1.6175,136300000.0
2005-07-13 14:52:00,1.6176,1.6177,1.6171,1.6174,136300000.0
2005-07-13 14:53:00,1.6175,1.618,1.6174,1.6178,136300000.0
2005-07-13 14:54:00,1.618,1.6183,1.6177,1.6181,136300000.0
2005-07-13 14:55:00,1.618,1.6189,1.6176,1.6181,136300000.0
2005-07-13 14:56:00,1.6182,1.6183,1.6176,1.6181,136300000.0
2005-07-13 14:57:00,1.6179,1.6181,1.6174,1.6177,136300000.0
2005-07-13 14:58:00,1.6179,1.6183,1.6174,1.6174,136300000.0
2005-07-13 14:59:00,1.6175,1.6177,1.617,1.6172,136300000.0
2005-07-13 15:00:00,1.617,1.6174,1.6167,1.6171,136300000.0
2005-07-13 15:01:00,1.6173,1.6174,1.6163,1.6172,136300000.0
2005-07-13 15:02:00,1.6171,1.6179,1.616,1.6166,136300000.0
2005-07-13 15:03:00,1.6168,1.617,1.6162,1.6165,136300000.0
2005-07-13 15:04:00,1.6164,1.6164,1.6156,1.6162,136300000.0
2005-07-13 15:05:00,1.6161,1.6162,1.6158,1.6158,136300000.0
2005-07-13 15:06:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2005-07-13 15:07:00,1.616,1.6162,1.6157,1.6159,136300000.0
2005-07-13 15:08:00,1.616,1.6164,1.616,1.6162,136300000.0
2005-07-13 15:09:00,1.6161,1.6161,1.616,1.6161,136300000.0
2005-07-13 15:10:00,1.6162,1.6164,1.6161,1.6163,136300000.0
2005-07-13 15:11:00,1.6162,1.6163,1.6159,1.6162,136300000.0
2005-07-13 15:12:00,1.616,1.6166,1.616,1.6164,136300000.0
2005-07-13 15:13:00,1.6163,1.6174,1.6163,1.6173,136300000.0
2005-07-13 15:14:00,1.6172,1.6183,1.6168,1.6183,136300000.0
2005-07-13 15:15:00,1.6185,1.6186,1.6174,1.6175,136300000.0
2005-07-13 15:16:00,1.6176,1.6178,1.6171,1.6172,136300000.0
2005-07-13 15:17:00,1.6173,1.6181,1.6172,1.6179,136300000.0
2005-07-13 15:18:00,1.6178,1.6186,1.6176,1.6185,136300000.0
2005-07-13 15:19:00,1.6184,1.6186,1.6175,1.6178,136300000.0
2005-07-13 15:20:00,1.6179,1.6183,1.6175,1.6176,136300000.0
2005-07-13 15:21:00,1.6175,1.6177,1.6173,1.6175,136300000.0
2005-07-13 15:22:00,1.6173,1.6179,1.6172,1.6177,136300000.0
2005-07-13 15:23:00,1.6176,1.6182,1.6167,1.617,136300000.0
2005-07-13 15:24:00,1.6169,1.6174,1.6167,1.617,136300000.0
2005-07-13 15:25:00,1.6169,1.6173,1.6166,1.6167,136300000.0
2005-07-13 15:26:00,1.6168,1.6174,1.6168,1.6168,136300000.0
2005-07-13 15:27:00,1.6169,1.6175,1.6167,1.6169,136300000.0
2005-07-13 15:28:00,1.617,1.6174,1.6169,1.6169,136300000.0
2005-07-13 15:29:00,1.617,1.6174,1.6166,1.6174,136300000.0
2005-07-13 15:30:00,1.6172,1.6173,1.6165,1.6167,136300000.0
2005-07-13 15:31:00,1.6166,1.6167,1.6161,1.6161,136300000.0
2005-07-13 15:32:00,1.616,1.6165,1.6158,1.616,136300000.0
2005-07-13 15:33:00,1.6161,1.6163,1.6157,1.616,136300000.0
2005-07-13 15:34:00,1.6161,1.6163,1.616,1.6162,136300000.0
2005-07-13 15:35:00,1.6161,1.6161,1.6157,1.616,136300000.0
2005-07-13 15:36:00,1.6159,1.6163,1.6154,1.6157,136300000.0
2005-07-13 15:37:00,1.6156,1.6158,1.6152,1.6152,136300000.0
2005-07-13 15:38:00,1.615,1.6154,1.6148,1.6151,136300000.0
2005-07-13 15:39:00,1.6154,1.6155,1.6149,1.6152,136300000.0
2005-07-13 15:40:00,1.6153,1.6156,1.615,1.6155,136300000.0
2005-07-13 15:41:00,1.6156,1.6159,1.6154,1.6159,136300000.0
2005-07-13 15:42:00,1.6158,1.616,1.6151,1.6154,136300000.0
2005-07-13 15:43:00,1.6159,1.6162,1.6155,1.6161,136300000.0
2005-07-13 15:44:00,1.6162,1.6162,1.6157,1.6162,136300000.0
2005-07-13 15:45:00,1.6162,1.6164,1.6159,1.6164,136300000.0
2005-07-13 15:46:00,1.6165,1.6165,1.616,1.6161,136300000.0
2005-07-13 15:47:00,1.6163,1.6166,1.6161,1.6165,136300000.0
2005-07-13 15:48:00,1.6164,1.6164,1.6157,1.616,136300000.0
2005-07-13 15:49:00,1.6161,1.6165,1.6161,1.6163,136300000.0
2005-07-13 15:50:00,1.6164,1.6167,1.6163,1.6167,136300000.0
2005-07-13 15:51:00,1.6166,1.6166,1.6156,1.6157,136300000.0
2005-07-13 15:52:00,1.6159,1.6162,1.6156,1.616,136300000.0
2005-07-13 15:53:00,1.6159,1.6164,1.6159,1.6163,136300000.0
2005-07-13 15:54:00,1.6164,1.6167,1.6161,1.6165,136300000.0
2005-07-13 15:55:00,1.6166,1.6168,1.6157,1.6161,136300000.0
2005-07-13 15:56:00,1.6161,1.6163,1.6159,1.6162,136300000.0
2005-07-13 15:57:00,1.6161,1.6163,1.6157,1.6161,136300000.0
2005-07-13 15:58:00,1.6162,1.6162,1.6157,1.6158,136300000.0
2005-07-13 15:59:00,1.6159,1.6165,1.6158,1.6161,136300000.0
2005-07-13 16:00:00,1.6162,1.6163,1.6157,1.6161,136300000.0
2005-07-13 16:01:00,1.6162,1.6167,1.6162,1.6163,136300000.0
2005-07-13 16:02:00,1.6162,1.617,1.6161,1.6166,136300000.0
2005-07-13 16:03:00,1.6165,1.6166,1.6163,1.6166,136300000.0
2005-07-13 16:04:00,1.6167,1.6171,1.6167,1.6168,136300000.0
2005-07-13 16:05:00,1.6169,1.617,1.6165,1.6165,136300000.0
2005-07-13 16:06:00,1.6166,1.6172,1.6166,1.6171,136300000.0
2005-07-13 16:07:00,1.617,1.6175,1.617,1.6174,136300000.0
2005-07-13 16:08:00,1.6176,1.6184,1.6175,1.6181,136300000.0
2005-07-13 16:09:00,1.6182,1.6183,1.6177,1.6179,136300000.0
2005-07-13 16:10:00,1.6178,1.6184,1.6178,1.6181,136300000.0
2005-07-13 16:11:00,1.618,1.618,1.6173,1.6175,136300000.0
2005-07-13 16:12:00,1.6174,1.6177,1.6173,1.6176,136300000.0
2005-07-13 16:13:00,1.6175,1.6175,1.617,1.6173,136300000.0
2005-07-13 16:14:00,1.6174,1.6174,1.617,1.6172,136300000.0
2005-07-13 16:15:00,1.6173,1.6173,1.6171,1.6172,136300000.0
2005-07-13 16:16:00,1.6172,1.6172,1.617,1.6171,136300000.0
2005-07-13 16:17:00,1.6173,1.6175,1.6172,1.6172,136300000.0
2005-07-13 16:18:00,1.6174,1.6176,1.6172,1.6174,136300000.0
2005-07-13 16:19:00,1.6175,1.6179,1.6173,1.6179,136300000.0
2005-07-13 16:20:00,1.6176,1.6182,1.6174,1.6179,136300000.0
2005-07-13 16:21:00,1.6181,1.6183,1.6179,1.6182,136300000.0
2005-07-13 16:22:00,1.6181,1.6191,1.6178,1.6189,136300000.0
2005-07-13 16:23:00,1.6188,1.6188,1.6184,1.6187,136300000.0
2005-07-13 16:24:00,1.6188,1.6189,1.6184,1.6187,136300000.0
2005-07-13 16:25:00,1.6189,1.6191,1.6186,1.6188,136300000.0
2005-07-13 16:26:00,1.6186,1.6189,1.6182,1.6185,136300000.0
2005-07-13 16:27:00,1.6183,1.6186,1.6182,1.6184,136300000.0
2005-07-13 16:28:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2005-07-13 16:29:00,1.6183,1.6187,1.6183,1.6183,136300000.0
2005-07-13 16:30:00,1.6182,1.6186,1.6176,1.618,136300000.0
2005-07-13 16:31:00,1.6184,1.6186,1.618,1.6184,136300000.0
2005-07-13 16:32:00,1.6183,1.6184,1.6177,1.6177,136300000.0
2005-07-13 16:33:00,1.6176,1.6181,1.6173,1.6177,136300000.0
2005-07-13 16:34:00,1.6176,1.6179,1.6175,1.6179,136300000.0
2005-07-13 16:35:00,1.618,1.6184,1.6176,1.6176,136300000.0
2005-07-13 16:36:00,1.6175,1.6179,1.6172,1.6175,136300000.0
2005-07-13 16:37:00,1.6174,1.6182,1.6171,1.6179,136300000.0
2005-07-13 16:38:00,1.6178,1.6178,1.6173,1.6173,136300000.0
2005-07-13 16:39:00,1.6171,1.6177,1.6168,1.6173,136300000.0
2005-07-13 16:40:00,1.6174,1.6174,1.6164,1.6164,136300000.0
2005-07-13 16:41:00,1.6166,1.6173,1.6166,1.6166,136300000.0
2005-07-13 16:42:00,1.6165,1.6167,1.6162,1.6165,136300000.0
2005-07-13 16:43:00,1.6166,1.6167,1.6163,1.6167,136300000.0
2005-07-13 16:44:00,1.6166,1.6172,1.6162,1.6168,136300000.0
2005-07-13 16:45:00,1.617,1.6172,1.6163,1.6167,136300000.0
2005-07-13 16:46:00,1.6168,1.6174,1.6163,1.6171,136300000.0
2005-07-13 16:47:00,1.617,1.617,1.6165,1.6166,136300000.0
2005-07-13 16:48:00,1.6165,1.6166,1.6162,1.6162,136300000.0
2005-07-13 16:49:00,1.6164,1.6167,1.6161,1.6163,136300000.0
2005-07-13 16:50:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2005-07-13 16:51:00,1.6163,1.6165,1.6161,1.6164,136300000.0
2005-07-13 16:52:00,1.6163,1.6167,1.616,1.6166,136300000.0
2005-07-13 16:53:00,1.6165,1.6165,1.6159,1.6161,136300000.0
2005-07-13 16:54:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-07-13 16:55:00,1.6161,1.6166,1.616,1.6166,136300000.0
2005-07-13 16:56:00,1.6167,1.6167,1.6161,1.6162,136300000.0
2005-07-13 16:57:00,1.6161,1.6164,1.616,1.6161,136300000.0
2005-07-13 16:58:00,1.6162,1.6166,1.6157,1.6158,136300000.0
2005-07-13 16:59:00,1.6157,1.6162,1.6157,1.6158,136300000.0
2005-07-13 17:00:00,1.6157,1.6162,1.6155,1.6161,136300000.0
2005-07-13 17:01:00,1.6159,1.6164,1.6156,1.6164,136300000.0
2005-07-13 17:02:00,1.6163,1.6165,1.6156,1.6156,136300000.0
2005-07-13 17:03:00,1.6157,1.6159,1.6147,1.6148,136300000.0
2005-07-13 17:04:00,1.6147,1.615,1.6146,1.6148,136300000.0
2005-07-13 17:05:00,1.6147,1.6148,1.6143,1.6146,136300000.0
2005-07-13 17:06:00,1.6143,1.6146,1.6138,1.6141,136300000.0
2005-07-13 17:07:00,1.6139,1.6146,1.6139,1.6145,136300000.0
2005-07-13 17:08:00,1.6142,1.6146,1.6142,1.6145,136300000.0
2005-07-13 17:09:00,1.6143,1.6147,1.6142,1.6143,136300000.0
2005-07-13 17:10:00,1.6145,1.6146,1.6138,1.6144,136300000.0
2005-07-13 17:11:00,1.6145,1.6145,1.614,1.6144,136300000.0
2005-07-13 17:12:00,1.6143,1.6149,1.614,1.6148,136300000.0
2005-07-13 17:13:00,1.6147,1.6154,1.6147,1.6151,136300000.0
2005-07-13 17:14:00,1.6152,1.6155,1.6148,1.6149,136300000.0
2005-07-13 17:15:00,1.6148,1.6153,1.6144,1.6153,136300000.0
2005-07-13 17:16:00,1.6151,1.6153,1.6151,1.6152,136300000.0
2005-07-13 17:17:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-07-13 17:18:00,1.6152,1.6152,1.6149,1.6151,136300000.0
2005-07-13 17:19:00,1.6152,1.6153,1.6147,1.615,136300000.0
2005-07-13 17:20:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-07-13 17:21:00,1.6152,1.6156,1.615,1.6153,136300000.0
2005-07-13 17:22:00,1.6154,1.6155,1.6152,1.6155,136300000.0
2005-07-13 17:23:00,1.6154,1.6156,1.6152,1.6155,136300000.0
2005-07-13 17:24:00,1.6154,1.6155,1.6152,1.6154,136300000.0
2005-07-13 17:25:00,1.6153,1.6155,1.6151,1.6151,136300000.0
2005-07-13 17:26:00,1.6152,1.6153,1.6149,1.615,136300000.0
2005-07-13 17:27:00,1.6151,1.6152,1.615,1.6151,136300000.0
2005-07-13 17:28:00,1.6153,1.6153,1.615,1.6153,136300000.0
2005-07-13 17:29:00,1.6154,1.6154,1.615,1.6152,136300000.0
2005-07-13 17:30:00,1.6153,1.6153,1.6148,1.6151,136300000.0
2005-07-13 17:31:00,1.615,1.615,1.6148,1.615,136300000.0
2005-07-13 17:32:00,1.6149,1.6153,1.6149,1.6151,136300000.0
2005-07-13 17:33:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2005-07-13 17:34:00,1.6152,1.6154,1.615,1.6151,136300000.0
2005-07-13 17:35:00,1.615,1.6151,1.6147,1.615,136300000.0
2005-07-13 17:36:00,1.6149,1.6153,1.6149,1.6153,136300000.0
2005-07-13 17:37:00,1.6152,1.6155,1.6152,1.6154,136300000.0
2005-07-13 17:38:00,1.6156,1.6158,1.6152,1.6157,136300000.0
2005-07-13 17:39:00,1.6158,1.6159,1.6156,1.6156,136300000.0
2005-07-13 17:40:00,1.6157,1.6159,1.6156,1.6159,136300000.0
2005-07-13 17:41:00,1.616,1.6161,1.6158,1.6159,136300000.0
2005-07-13 17:42:00,1.616,1.616,1.6156,1.6156,136300000.0
2005-07-13 17:43:00,1.6155,1.616,1.6155,1.616,136300000.0
2005-07-13 17:44:00,1.6159,1.616,1.6156,1.6159,136300000.0
2005-07-13 17:45:00,1.6158,1.6159,1.6156,1.6159,136300000.0
2005-07-13 17:46:00,1.6157,1.6158,1.6156,1.6156,136300000.0
2005-07-13 17:47:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2005-07-13 17:48:00,1.6156,1.6158,1.6156,1.6157,136300000.0
2005-07-13 17:49:00,1.6158,1.6162,1.6157,1.6162,136300000.0
2005-07-13 17:50:00,1.6161,1.6166,1.6161,1.6166,136300000.0
2005-07-13 17:51:00,1.6168,1.6168,1.6162,1.6163,136300000.0
2005-07-13 17:52:00,1.6164,1.6168,1.6163,1.6164,136300000.0
2005-07-13 17:53:00,1.6163,1.6165,1.6162,1.6163,136300000.0
2005-07-13 17:54:00,1.6164,1.6168,1.6164,1.6166,136300000.0
2005-07-13 17:55:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-07-13 17:56:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-07-13 17:57:00,1.616,1.6165,1.616,1.6163,136300000.0
2005-07-13 17:58:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-07-13 17:59:00,1.6163,1.6167,1.6163,1.6165,136300000.0
2005-07-13 18:00:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2005-07-13 18:01:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-07-13 18:02:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2005-07-13 18:03:00,1.6169,1.617,1.6168,1.6169,136300000.0
2005-07-13 18:04:00,1.617,1.6175,1.617,1.6174,136300000.0
2005-07-13 18:05:00,1.6175,1.6175,1.6171,1.6175,136300000.0
2005-07-13 18:06:00,1.6174,1.6177,1.6169,1.6173,136300000.0
2005-07-13 18:07:00,1.6171,1.6173,1.6169,1.617,136300000.0
2005-07-13 18:08:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-07-13 18:09:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-07-13 18:10:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-07-13 18:11:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-07-13 18:12:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-07-13 18:13:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-07-13 18:14:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-07-13 18:15:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-07-13 18:16:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-07-13 18:17:00,1.6169,1.6169,1.6166,1.6167,136300000.0
2005-07-13 18:18:00,1.6168,1.6174,1.6168,1.6173,136300000.0
2005-07-13 18:19:00,1.6174,1.6174,1.617,1.6171,136300000.0
2005-07-13 18:20:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-07-13 18:21:00,1.6174,1.6175,1.6169,1.617,136300000.0
2005-07-13 18:22:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-07-13 18:23:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-07-13 18:24:00,1.6169,1.6169,1.6166,1.6168,136300000.0
2005-07-13 18:25:00,1.6167,1.617,1.6166,1.6169,136300000.0
2005-07-13 18:26:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-07-13 18:27:00,1.6168,1.617,1.6167,1.617,136300000.0
2005-07-13 18:28:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-07-13 18:29:00,1.6171,1.6171,1.6168,1.6169,136300000.0
2005-07-13 18:30:00,1.6168,1.617,1.6165,1.6168,136300000.0
2005-07-13 18:31:00,1.6166,1.6168,1.6163,1.6163,136300000.0
2005-07-13 18:32:00,1.6162,1.6166,1.6161,1.6165,136300000.0
2005-07-13 18:33:00,1.6168,1.617,1.6162,1.6169,136300000.0
2005-07-13 18:34:00,1.6165,1.617,1.616,1.6165,136300000.0
2005-07-13 18:35:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2005-07-13 18:36:00,1.6161,1.6167,1.6161,1.6167,136300000.0
2005-07-13 18:37:00,1.6165,1.6166,1.6159,1.616,136300000.0
2005-07-13 18:38:00,1.6159,1.6165,1.6151,1.6157,136300000.0
2005-07-13 18:39:00,1.6159,1.6166,1.6159,1.6161,136300000.0
2005-07-13 18:40:00,1.6162,1.6162,1.6157,1.6159,136300000.0
2005-07-13 18:41:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-07-13 18:42:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-07-13 18:43:00,1.6157,1.616,1.6156,1.616,136300000.0
2005-07-13 18:44:00,1.6161,1.6162,1.6154,1.6154,136300000.0
2005-07-13 18:45:00,1.6153,1.6155,1.6148,1.6151,136300000.0
2005-07-13 18:46:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-07-13 18:47:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-07-13 18:48:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-07-13 18:49:00,1.6145,1.6154,1.6144,1.6148,136300000.0
2005-07-13 18:50:00,1.6146,1.6151,1.6146,1.6151,136300000.0
2005-07-13 18:51:00,1.615,1.6153,1.6145,1.6153,136300000.0
2005-07-13 18:52:00,1.6154,1.6154,1.615,1.615,136300000.0
2005-07-13 18:53:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2005-07-13 18:54:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-07-13 18:55:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-07-13 18:56:00,1.6145,1.6146,1.6142,1.6143,136300000.0
2005-07-13 18:57:00,1.6145,1.6148,1.6139,1.6139,136300000.0
2005-07-13 18:58:00,1.6137,1.6139,1.6133,1.6134,136300000.0
2005-07-13 18:59:00,1.6136,1.6139,1.6131,1.6133,136300000.0
2005-07-13 19:00:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-07-13 19:01:00,1.6131,1.6142,1.6131,1.6136,136300000.0
2005-07-13 19:02:00,1.6139,1.6139,1.6131,1.6131,136300000.0
2005-07-13 19:03:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-07-13 19:04:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-07-13 19:05:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-07-13 19:06:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-13 19:07:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-07-13 19:08:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2005-07-13 19:09:00,1.6131,1.6133,1.613,1.6133,136300000.0
2005-07-13 19:10:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-13 19:11:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-13 19:13:00,1.6133,1.6138,1.6133,1.6138,136300000.0
2005-07-13 19:14:00,1.6139,1.6139,1.6134,1.6137,136300000.0
2005-07-13 19:15:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2005-07-13 19:16:00,1.6138,1.6139,1.6134,1.6137,136300000.0
2005-07-13 19:17:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2005-07-13 19:18:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2005-07-13 19:19:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-07-13 19:20:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2005-07-13 19:22:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-13 19:24:00,1.6133,1.6137,1.6133,1.6137,136300000.0
2005-07-13 19:25:00,1.6134,1.6137,1.6133,1.6137,136300000.0
2005-07-13 19:26:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2005-07-13 19:27:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2005-07-13 19:28:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2005-07-13 19:29:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-07-13 19:30:00,1.6136,1.6136,1.6131,1.6133,136300000.0
2005-07-13 19:31:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2005-07-13 19:32:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-13 19:33:00,1.6133,1.6137,1.6133,1.6134,136300000.0
2005-07-13 19:34:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-07-13 19:35:00,1.6138,1.6138,1.6134,1.6136,136300000.0
2005-07-13 19:36:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2005-07-13 19:37:00,1.6133,1.6137,1.6131,1.6131,136300000.0
2005-07-13 19:38:00,1.6133,1.6134,1.6127,1.6133,136300000.0
2005-07-13 19:39:00,1.6134,1.6134,1.6129,1.6129,136300000.0
2005-07-13 19:40:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-13 19:41:00,1.6133,1.6134,1.6129,1.6131,136300000.0
2005-07-13 19:42:00,1.613,1.6134,1.613,1.6131,136300000.0
2005-07-13 19:43:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-13 19:44:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-13 19:46:00,1.613,1.6134,1.613,1.6131,136300000.0
2005-07-13 19:48:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-13 19:49:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-07-13 19:50:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-07-13 19:51:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-13 19:52:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-07-13 19:53:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-07-13 19:54:00,1.613,1.6134,1.613,1.6134,136300000.0
2005-07-13 19:58:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-07-13 19:59:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-07-13 20:00:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-07-13 20:01:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-07-13 20:02:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2005-07-13 20:03:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-07-13 20:04:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-07-13 20:05:00,1.6136,1.6136,1.6131,1.6133,136300000.0
2005-07-13 20:06:00,1.6134,1.6137,1.6133,1.6134,136300000.0
2005-07-13 20:07:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-07-13 20:08:00,1.6131,1.6137,1.6131,1.6134,136300000.0
2005-07-13 20:09:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2005-07-13 20:10:00,1.6138,1.6139,1.6134,1.6136,136300000.0
2005-07-13 20:11:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-07-13 20:12:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-07-13 20:13:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-07-13 20:14:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2005-07-13 20:15:00,1.613,1.613,1.6129,1.613,136300000.0
2005-07-13 20:16:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-07-13 20:17:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-07-13 20:18:00,1.6127,1.613,1.6127,1.6127,136300000.0
2005-07-13 20:19:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-07-13 20:20:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-07-13 20:21:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-07-13 20:22:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-07-13 20:23:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-07-13 20:24:00,1.613,1.613,1.6127,1.613,136300000.0
2005-07-13 20:25:00,1.6131,1.6131,1.6127,1.6131,136300000.0
2005-07-13 20:26:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-07-13 20:27:00,1.613,1.6133,1.6127,1.6131,136300000.0
2005-07-13 20:28:00,1.6133,1.6134,1.613,1.6131,136300000.0
2005-07-13 20:29:00,1.613,1.6131,1.6129,1.6129,136300000.0
2005-07-13 20:30:00,1.6125,1.6125,1.6117,1.6119,136300000.0
2005-07-13 20:31:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2005-07-13 20:32:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2005-07-13 20:33:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-13 20:34:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2005-07-13 20:35:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2005-07-13 20:36:00,1.6119,1.6122,1.6118,1.6119,136300000.0
2005-07-13 20:37:00,1.6121,1.6124,1.6115,1.6122,136300000.0
2005-07-13 20:38:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2005-07-13 20:39:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-13 20:40:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2005-07-13 20:41:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2005-07-13 20:42:00,1.6119,1.6119,1.6113,1.6118,136300000.0
2005-07-13 20:43:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-07-13 20:44:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2005-07-13 20:45:00,1.6119,1.6119,1.6116,1.6117,136300000.0
2005-07-13 20:46:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-07-13 20:47:00,1.6119,1.6119,1.6114,1.6114,136300000.0
2005-07-13 20:48:00,1.6113,1.6115,1.6109,1.6112,136300000.0
2005-07-13 20:49:00,1.6113,1.6115,1.6109,1.6113,136300000.0
2005-07-13 20:50:00,1.6109,1.6117,1.6109,1.6117,136300000.0
2005-07-13 20:51:00,1.6119,1.6122,1.611,1.611,136300000.0
2005-07-13 20:52:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2005-07-13 20:53:00,1.6112,1.6119,1.611,1.6119,136300000.0
2005-07-13 20:54:00,1.6118,1.6119,1.6115,1.6118,136300000.0
2005-07-13 20:55:00,1.6117,1.6122,1.6117,1.6117,136300000.0
2005-07-13 20:56:00,1.6119,1.6119,1.6112,1.6114,136300000.0
2005-07-13 20:57:00,1.6113,1.6119,1.6113,1.6119,136300000.0
2005-07-13 20:58:00,1.6118,1.6119,1.6113,1.6116,136300000.0
2005-07-13 20:59:00,1.6114,1.6117,1.611,1.6117,136300000.0
2005-07-13 21:00:00,1.6109,1.6117,1.6109,1.6116,136300000.0
2005-07-13 21:01:00,1.6115,1.6117,1.6113,1.6115,136300000.0
2005-07-13 21:02:00,1.6116,1.6118,1.6112,1.6117,136300000.0
2005-07-13 21:03:00,1.6116,1.6121,1.6115,1.6117,136300000.0
2005-07-13 21:04:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2005-07-13 21:05:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-07-13 21:06:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-07-13 21:07:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-07-13 21:08:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2005-07-13 21:09:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2005-07-13 21:10:00,1.6113,1.6114,1.611,1.6114,136300000.0
2005-07-13 21:11:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2005-07-13 21:12:00,1.6116,1.6119,1.6115,1.6119,136300000.0
2005-07-13 21:13:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-07-13 21:14:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-13 21:15:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-13 21:16:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-13 21:17:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-07-13 21:18:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2005-07-13 21:19:00,1.6115,1.6119,1.6115,1.6118,136300000.0
2005-07-13 21:20:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2005-07-13 21:21:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-13 21:22:00,1.6116,1.6121,1.6113,1.6119,136300000.0
2005-07-13 21:23:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-13 21:24:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-13 21:25:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2005-07-13 21:26:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-13 21:27:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2005-07-13 21:28:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-07-13 21:29:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2005-07-13 21:30:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-07-13 21:31:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-13 21:33:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-13 21:35:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2005-07-13 21:36:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2005-07-13 21:37:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2005-07-13 21:38:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-07-13 21:39:00,1.6118,1.6119,1.6116,1.6117,136300000.0
2005-07-13 21:40:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-07-13 21:41:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2005-07-13 21:42:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2005-07-13 21:43:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-07-13 21:44:00,1.6119,1.6121,1.6116,1.6118,136300000.0
2005-07-13 21:45:00,1.6119,1.6119,1.6115,1.6117,136300000.0
2005-07-13 21:46:00,1.6118,1.6118,1.6114,1.6117,136300000.0
2005-07-13 21:47:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-07-13 21:48:00,1.6117,1.6117,1.6114,1.6116,136300000.0
2005-07-13 21:49:00,1.6117,1.6118,1.6113,1.6116,136300000.0
2005-07-13 21:50:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2005-07-13 21:51:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2005-07-13 21:52:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2005-07-13 21:53:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2005-07-13 21:54:00,1.6115,1.6117,1.6115,1.6116,136300000.0
2005-07-13 21:55:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2005-07-13 21:56:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-13 21:57:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2005-07-13 21:58:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2005-07-13 21:59:00,1.6117,1.6119,1.6115,1.6117,136300000.0
2005-07-13 22:00:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-07-13 22:01:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2005-07-13 22:02:00,1.6117,1.6119,1.6115,1.6119,136300000.0
2005-07-13 22:03:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2005-07-13 22:04:00,1.6118,1.6118,1.6114,1.6117,136300000.0
2005-07-13 22:06:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-07-13 22:07:00,1.6114,1.6114,1.611,1.6113,136300000.0
2005-07-13 22:08:00,1.6112,1.6112,1.6109,1.6112,136300000.0
2005-07-13 22:09:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2005-07-13 22:10:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-07-13 22:11:00,1.6112,1.6113,1.6109,1.6113,136300000.0
2005-07-13 22:14:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2005-07-13 22:15:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2005-07-13 22:17:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-07-13 22:18:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2005-07-13 22:19:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-13 22:20:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-13 22:21:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2005-07-13 22:22:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-07-13 22:23:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2005-07-13 22:24:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2005-07-13 22:25:00,1.6114,1.6114,1.6112,1.6114,136300000.0
2005-07-13 22:26:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2005-07-13 22:27:00,1.6114,1.6116,1.6114,1.6114,136300000.0
2005-07-13 22:28:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-07-13 22:29:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-07-13 22:30:00,1.6116,1.6118,1.6116,1.6116,136300000.0
2005-07-13 22:31:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2005-07-13 22:32:00,1.6116,1.6121,1.6115,1.6119,136300000.0
2005-07-13 22:33:00,1.6118,1.6129,1.6118,1.6119,136300000.0
2005-07-13 22:34:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2005-07-13 22:35:00,1.6119,1.6127,1.6117,1.6117,136300000.0
2005-07-13 22:36:00,1.6116,1.6116,1.6112,1.6116,136300000.0
2005-07-13 22:37:00,1.6117,1.6119,1.6112,1.6112,136300000.0
2005-07-13 22:38:00,1.6119,1.6119,1.6114,1.6114,136300000.0
2005-07-13 22:39:00,1.6117,1.6118,1.6113,1.6117,136300000.0
2005-07-13 22:40:00,1.6116,1.6116,1.611,1.6112,136300000.0
2005-07-13 22:41:00,1.6114,1.6114,1.611,1.611,136300000.0
2005-07-13 22:42:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-07-13 22:43:00,1.6109,1.6109,1.6104,1.6107,136300000.0
2005-07-13 22:44:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2005-07-13 22:45:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-13 22:46:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2005-07-13 22:47:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-13 22:48:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2005-07-13 22:49:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-07-13 22:50:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-13 22:51:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-07-13 22:52:00,1.6118,1.6127,1.6118,1.6124,136300000.0
2005-07-13 22:53:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-07-13 22:55:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-07-13 22:56:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-07-13 22:57:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-07-13 22:58:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-13 22:59:00,1.6124,1.6124,1.6118,1.6121,136300000.0
2005-07-13 23:00:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-07-13 23:01:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-07-13 23:03:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-13 23:04:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-07-13 23:05:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-13 23:07:00,1.6118,1.6119,1.6116,1.6116,136300000.0
2005-07-13 23:10:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-07-13 23:11:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2005-07-13 23:13:00,1.6114,1.6114,1.611,1.611,136300000.0
2005-07-13 23:14:00,1.6112,1.6113,1.611,1.6113,136300000.0
2005-07-13 23:15:00,1.6115,1.6116,1.6113,1.6116,136300000.0
2005-07-13 23:16:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-07-13 23:17:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-07-13 23:18:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2005-07-13 23:19:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2005-07-13 23:20:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2005-07-13 23:21:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2005-07-13 23:22:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2005-07-13 23:23:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-07-13 23:24:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-07-13 23:25:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2005-07-13 23:28:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2005-07-13 23:29:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-07-13 23:30:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2005-07-13 23:31:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2005-07-13 23:32:00,1.6104,1.6107,1.6103,1.6107,136300000.0
2005-07-13 23:33:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2005-07-13 23:34:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2005-07-13 23:35:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-07-13 23:36:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-13 23:37:00,1.611,1.6115,1.6109,1.6109,136300000.0
2005-07-13 23:38:00,1.6112,1.6116,1.6107,1.6114,136300000.0
2005-07-13 23:39:00,1.6113,1.6115,1.6107,1.6112,136300000.0
2005-07-13 23:40:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2005-07-13 23:41:00,1.6112,1.6112,1.6107,1.611,136300000.0
2005-07-13 23:42:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-07-13 23:43:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-07-13 23:44:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2005-07-13 23:45:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2005-07-13 23:46:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2005-07-13 23:47:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-07-13 23:48:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2005-07-13 23:49:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-07-13 23:50:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-07-13 23:54:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2005-07-13 23:55:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2005-07-13 23:56:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2005-07-13 23:57:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2005-07-13 23:58:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-07-13 23:59:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-07-14 00:00:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2005-07-14 00:01:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-14 00:02:00,1.6122,1.6122,1.6118,1.6119,136300000.0
2005-07-14 00:03:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-14 00:04:00,1.6117,1.6119,1.6117,1.6117,136300000.0
2005-07-14 00:05:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2005-07-14 00:06:00,1.6117,1.6119,1.6115,1.6115,136300000.0
2005-07-14 00:07:00,1.6116,1.6118,1.6116,1.6116,136300000.0
2005-07-14 00:08:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-07-14 00:10:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-14 00:11:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-07-14 00:12:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2005-07-14 00:14:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-07-14 00:15:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-14 00:16:00,1.6121,1.6124,1.6119,1.6121,136300000.0
2005-07-14 00:17:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-07-14 00:18:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-14 00:20:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-07-14 00:21:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-07-14 00:22:00,1.6117,1.6124,1.6116,1.6119,136300000.0
2005-07-14 00:23:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2005-07-14 00:24:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2005-07-14 00:25:00,1.6117,1.6118,1.6114,1.6116,136300000.0
2005-07-14 00:26:00,1.6115,1.6115,1.611,1.611,136300000.0
2005-07-14 00:27:00,1.6109,1.6114,1.6107,1.6109,136300000.0
2005-07-14 00:28:00,1.6107,1.6117,1.6107,1.6109,136300000.0
2005-07-14 00:29:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-07-14 00:30:00,1.611,1.611,1.6099,1.6099,136300000.0
2005-07-14 00:31:00,1.6107,1.6109,1.6104,1.6109,136300000.0
2005-07-14 00:32:00,1.611,1.6112,1.6107,1.6107,136300000.0
2005-07-14 00:33:00,1.6109,1.6112,1.6104,1.6104,136300000.0
2005-07-14 00:34:00,1.6109,1.6109,1.6101,1.6104,136300000.0
2005-07-14 00:35:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-07-14 00:36:00,1.6104,1.6113,1.6104,1.611,136300000.0
2005-07-14 00:37:00,1.6107,1.6109,1.6101,1.6104,136300000.0
2005-07-14 00:38:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2005-07-14 00:39:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2005-07-14 00:40:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-07-14 00:41:00,1.6106,1.6112,1.6106,1.6112,136300000.0
2005-07-14 00:42:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-07-14 00:43:00,1.6109,1.6109,1.6106,1.6109,136300000.0
2005-07-14 00:44:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-07-14 00:45:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-07-14 00:46:00,1.6112,1.6114,1.6109,1.6114,136300000.0
2005-07-14 00:47:00,1.6113,1.6115,1.6109,1.6114,136300000.0
2005-07-14 00:48:00,1.6112,1.6115,1.6112,1.6114,136300000.0
2005-07-14 00:49:00,1.6113,1.6113,1.6109,1.6112,136300000.0
2005-07-14 00:50:00,1.6112,1.6114,1.6112,1.6112,136300000.0
2005-07-14 00:51:00,1.6113,1.6114,1.611,1.6113,136300000.0
2005-07-14 00:52:00,1.6112,1.6114,1.6109,1.6109,136300000.0
2005-07-14 00:53:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-07-14 00:54:00,1.611,1.6115,1.611,1.6112,136300000.0
2005-07-14 00:55:00,1.6112,1.6117,1.6112,1.6115,136300000.0
2005-07-14 00:56:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2005-07-14 00:57:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2005-07-14 00:59:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2005-07-14 01:00:00,1.6116,1.6121,1.6115,1.6121,136300000.0
2005-07-14 01:01:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-07-14 01:02:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-14 01:03:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-07-14 01:04:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2005-07-14 01:05:00,1.6121,1.6121,1.6117,1.6117,136300000.0
2005-07-14 01:06:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-07-14 01:07:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2005-07-14 01:08:00,1.6122,1.6122,1.6118,1.6119,136300000.0
2005-07-14 01:09:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-07-14 01:10:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-14 01:11:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2005-07-14 01:12:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2005-07-14 01:13:00,1.6119,1.6119,1.6113,1.6119,136300000.0
2005-07-14 01:14:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-07-14 01:16:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-07-14 01:17:00,1.6118,1.6122,1.6116,1.6121,136300000.0
2005-07-14 01:18:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-14 01:19:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-07-14 01:20:00,1.6121,1.6122,1.6116,1.6117,136300000.0
2005-07-14 01:21:00,1.6118,1.6118,1.6115,1.6117,136300000.0
2005-07-14 01:22:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2005-07-14 01:23:00,1.6116,1.6121,1.6115,1.6118,136300000.0
2005-07-14 01:24:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2005-07-14 01:25:00,1.6119,1.6124,1.6119,1.6119,136300000.0
2005-07-14 01:26:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-07-14 01:27:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-07-14 01:29:00,1.6122,1.6124,1.6118,1.6118,136300000.0
2005-07-14 01:30:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-07-14 01:31:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2005-07-14 01:32:00,1.6114,1.6117,1.6113,1.6114,136300000.0
2005-07-14 01:33:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2005-07-14 01:34:00,1.6119,1.6119,1.6114,1.6115,136300000.0
2005-07-14 01:35:00,1.6116,1.6118,1.6114,1.6117,136300000.0
2005-07-14 01:36:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-14 01:37:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-07-14 01:38:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2005-07-14 01:39:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2005-07-14 01:40:00,1.6119,1.6119,1.6115,1.6117,136300000.0
2005-07-14 01:42:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2005-07-14 01:43:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2005-07-14 01:44:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-07-14 01:45:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-07-14 01:46:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-14 01:47:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-07-14 01:48:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-07-14 01:49:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-07-14 01:50:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-07-14 01:51:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-14 01:52:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-07-14 01:53:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-07-14 01:54:00,1.6124,1.6127,1.6122,1.6122,136300000.0
2005-07-14 01:55:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2005-07-14 01:56:00,1.6122,1.6127,1.6122,1.6125,136300000.0
2005-07-14 01:57:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2005-07-14 01:58:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2005-07-14 01:59:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2005-07-14 02:00:00,1.6119,1.6121,1.6114,1.6118,136300000.0
2005-07-14 02:01:00,1.6116,1.6117,1.6113,1.6115,136300000.0
2005-07-14 02:02:00,1.6116,1.6118,1.6113,1.6118,136300000.0
2005-07-14 02:03:00,1.6116,1.6116,1.6113,1.6116,136300000.0
2005-07-14 02:04:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2005-07-14 02:05:00,1.6116,1.6119,1.6114,1.6116,136300000.0
2005-07-14 02:06:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2005-07-14 02:07:00,1.6118,1.6121,1.6117,1.6119,136300000.0
2005-07-14 02:09:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-07-14 02:10:00,1.6118,1.6119,1.6114,1.6116,136300000.0
2005-07-14 02:11:00,1.6118,1.6118,1.6114,1.6114,136300000.0
2005-07-14 02:12:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2005-07-14 02:13:00,1.6115,1.6121,1.6115,1.6118,136300000.0
2005-07-14 02:14:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2005-07-14 02:15:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-14 02:16:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-07-14 02:17:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-07-14 02:18:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-07-14 02:19:00,1.6113,1.6119,1.6113,1.6115,136300000.0
2005-07-14 02:20:00,1.6113,1.6117,1.6112,1.6117,136300000.0
2005-07-14 02:21:00,1.6116,1.6116,1.6112,1.6114,136300000.0
2005-07-14 02:22:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2005-07-14 02:23:00,1.6115,1.6116,1.6109,1.6113,136300000.0
2005-07-14 02:24:00,1.6112,1.6114,1.611,1.6113,136300000.0
2005-07-14 02:25:00,1.6114,1.6115,1.6112,1.6112,136300000.0
2005-07-14 02:26:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2005-07-14 02:27:00,1.611,1.6115,1.6109,1.6114,136300000.0
2005-07-14 02:28:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-07-14 02:29:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-14 02:30:00,1.6107,1.6112,1.6107,1.6112,136300000.0
2005-07-14 02:31:00,1.6113,1.6113,1.6109,1.6113,136300000.0
2005-07-14 02:32:00,1.6112,1.6114,1.611,1.611,136300000.0
2005-07-14 02:33:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-07-14 02:34:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-07-14 02:36:00,1.6112,1.6112,1.611,1.6112,136300000.0
2005-07-14 02:37:00,1.611,1.611,1.6109,1.611,136300000.0
2005-07-14 02:38:00,1.6112,1.6113,1.611,1.6113,136300000.0
2005-07-14 02:39:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2005-07-14 02:40:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-07-14 02:41:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-07-14 02:42:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2005-07-14 02:43:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2005-07-14 02:44:00,1.6114,1.6115,1.6112,1.6112,136300000.0
2005-07-14 02:45:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2005-07-14 02:46:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-07-14 02:47:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-07-14 02:48:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-07-14 02:49:00,1.6112,1.6115,1.611,1.6112,136300000.0
2005-07-14 02:50:00,1.6113,1.6117,1.6113,1.6115,136300000.0
2005-07-14 02:51:00,1.6116,1.6116,1.6109,1.611,136300000.0
2005-07-14 02:52:00,1.6109,1.6118,1.6109,1.6115,136300000.0
2005-07-14 02:53:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2005-07-14 02:54:00,1.6115,1.6116,1.6109,1.6112,136300000.0
2005-07-14 02:55:00,1.6109,1.611,1.6107,1.6107,136300000.0
2005-07-14 02:56:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-07-14 02:57:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2005-07-14 02:58:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-07-14 02:59:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-07-14 03:00:00,1.6104,1.6106,1.6103,1.6103,136300000.0
2005-07-14 03:01:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2005-07-14 03:02:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-07-14 03:03:00,1.6104,1.6104,1.6099,1.6102,136300000.0
2005-07-14 03:05:00,1.6103,1.6104,1.6101,1.6103,136300000.0
2005-07-14 03:06:00,1.6104,1.6104,1.6101,1.6104,136300000.0
2005-07-14 03:07:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-07-14 03:08:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-07-14 03:09:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-07-14 03:10:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-07-14 03:11:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2005-07-14 03:12:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-07-14 03:13:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-07-14 03:14:00,1.6109,1.6113,1.6107,1.6113,136300000.0
2005-07-14 03:15:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2005-07-14 03:16:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-07-14 03:17:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-07-14 03:18:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2005-07-14 03:19:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-14 03:20:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-07-14 03:21:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-07-14 03:22:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-07-14 03:23:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2005-07-14 03:24:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-07-14 03:25:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-07-14 03:26:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-07-14 03:27:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-07-14 03:28:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2005-07-14 03:29:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2005-07-14 03:30:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2005-07-14 03:31:00,1.6104,1.6104,1.6099,1.6104,136300000.0
2005-07-14 03:32:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-07-14 03:33:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-07-14 03:34:00,1.6101,1.6103,1.6099,1.6102,136300000.0
2005-07-14 03:35:00,1.6101,1.6103,1.6098,1.6099,136300000.0
2005-07-14 03:37:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-07-14 03:38:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-07-14 03:39:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-07-14 03:40:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-07-14 03:42:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-07-14 03:44:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-07-14 03:45:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-07-14 03:46:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-07-14 03:47:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-07-14 03:48:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-14 03:49:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2005-07-14 03:50:00,1.6096,1.6096,1.6094,1.6096,136300000.0
2005-07-14 03:51:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2005-07-14 03:52:00,1.6091,1.6094,1.6089,1.6091,136300000.0
2005-07-14 03:53:00,1.6089,1.6091,1.6086,1.6089,136300000.0
2005-07-14 03:54:00,1.6088,1.6088,1.6084,1.6086,136300000.0
2005-07-14 03:55:00,1.6088,1.6089,1.6086,1.6086,136300000.0
2005-07-14 03:56:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2005-07-14 03:57:00,1.6088,1.6089,1.6086,1.6086,136300000.0
2005-07-14 03:58:00,1.6087,1.6088,1.6084,1.6087,136300000.0
2005-07-14 03:59:00,1.6086,1.6089,1.6084,1.6084,136300000.0
2005-07-14 04:00:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-14 04:01:00,1.6083,1.6087,1.6081,1.6081,136300000.0
2005-07-14 04:02:00,1.6083,1.6083,1.6079,1.6081,136300000.0
2005-07-14 04:03:00,1.608,1.6084,1.608,1.6081,136300000.0
2005-07-14 04:04:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-07-14 04:05:00,1.6079,1.608,1.6077,1.6077,136300000.0
2005-07-14 04:06:00,1.6078,1.6083,1.6078,1.608,136300000.0
2005-07-14 04:07:00,1.6081,1.6084,1.608,1.608,136300000.0
2005-07-14 04:08:00,1.6081,1.6084,1.608,1.6084,136300000.0
2005-07-14 04:09:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-07-14 04:10:00,1.6081,1.6084,1.6079,1.6079,136300000.0
2005-07-14 04:11:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-07-14 04:12:00,1.608,1.608,1.6077,1.6079,136300000.0
2005-07-14 04:13:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-07-14 04:14:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2005-07-14 04:15:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-07-14 04:16:00,1.6079,1.6079,1.6074,1.6077,136300000.0
2005-07-14 04:17:00,1.6073,1.6078,1.6073,1.6077,136300000.0
2005-07-14 04:18:00,1.6078,1.6081,1.6073,1.6076,136300000.0
2005-07-14 04:19:00,1.6074,1.6077,1.6073,1.6074,136300000.0
2005-07-14 04:20:00,1.6073,1.6074,1.6055,1.6059,136300000.0
2005-07-14 04:21:00,1.606,1.6063,1.6056,1.6063,136300000.0
2005-07-14 04:22:00,1.6062,1.6063,1.6059,1.6062,136300000.0
2005-07-14 04:23:00,1.6059,1.6066,1.6059,1.6064,136300000.0
2005-07-14 04:24:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2005-07-14 04:25:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-07-14 04:26:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2005-07-14 04:27:00,1.6062,1.6064,1.606,1.6063,136300000.0
2005-07-14 04:28:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-07-14 04:29:00,1.6064,1.6065,1.6061,1.6064,136300000.0
2005-07-14 04:30:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2005-07-14 04:31:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-14 04:32:00,1.6062,1.6065,1.6061,1.6062,136300000.0
2005-07-14 04:33:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-07-14 04:34:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-07-14 04:35:00,1.6059,1.6061,1.6059,1.6059,136300000.0
2005-07-14 04:36:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-07-14 04:37:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-07-14 04:38:00,1.6058,1.6061,1.6056,1.6059,136300000.0
2005-07-14 04:39:00,1.6058,1.606,1.6056,1.606,136300000.0
2005-07-14 04:40:00,1.6059,1.6061,1.6056,1.6061,136300000.0
2005-07-14 04:41:00,1.606,1.6061,1.6052,1.6053,136300000.0
2005-07-14 04:42:00,1.6054,1.6058,1.6054,1.6058,136300000.0
2005-07-14 04:43:00,1.6059,1.6063,1.6056,1.606,136300000.0
2005-07-14 04:44:00,1.6062,1.6062,1.6058,1.6062,136300000.0
2005-07-14 04:45:00,1.6063,1.6063,1.6059,1.606,136300000.0
2005-07-14 04:46:00,1.6059,1.6063,1.6054,1.6063,136300000.0
2005-07-14 04:47:00,1.6062,1.6063,1.6058,1.606,136300000.0
2005-07-14 04:48:00,1.6059,1.6062,1.6059,1.6062,136300000.0
2005-07-14 04:49:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-07-14 04:50:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-14 04:51:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-14 04:52:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-14 04:54:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-07-14 04:55:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-07-14 04:56:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2005-07-14 04:57:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2005-07-14 04:58:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-14 04:59:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2005-07-14 05:00:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-14 05:01:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-07-14 05:02:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-14 05:03:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-07-14 05:04:00,1.6071,1.6073,1.6069,1.6073,136300000.0
2005-07-14 05:05:00,1.6072,1.6073,1.6072,1.6072,136300000.0
2005-07-14 05:06:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-07-14 05:07:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-07-14 05:08:00,1.6069,1.6073,1.6069,1.6071,136300000.0
2005-07-14 05:09:00,1.6072,1.6072,1.6068,1.6069,136300000.0
2005-07-14 05:10:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2005-07-14 05:11:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2005-07-14 05:13:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2005-07-14 05:14:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2005-07-14 05:15:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-07-14 05:16:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-07-14 05:18:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-07-14 05:19:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-07-14 05:20:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-07-14 05:21:00,1.6072,1.6073,1.6069,1.6071,136300000.0
2005-07-14 05:22:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-07-14 05:23:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-14 05:24:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-14 05:26:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2005-07-14 05:27:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-07-14 05:29:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-14 05:30:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-14 05:31:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2005-07-14 05:32:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2005-07-14 05:33:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2005-07-14 05:34:00,1.6066,1.6066,1.606,1.6061,136300000.0
2005-07-14 05:35:00,1.6062,1.6062,1.6054,1.6058,136300000.0
2005-07-14 05:36:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2005-07-14 05:37:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-07-14 05:38:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-07-14 05:39:00,1.606,1.6062,1.6053,1.6053,136300000.0
2005-07-14 05:40:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2005-07-14 05:41:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-07-14 05:42:00,1.6055,1.6056,1.6049,1.6053,136300000.0
2005-07-14 05:43:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2005-07-14 05:44:00,1.6058,1.606,1.6056,1.6056,136300000.0
2005-07-14 05:45:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2005-07-14 05:46:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-07-14 05:47:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-07-14 05:48:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-07-14 05:49:00,1.6056,1.6062,1.6056,1.6058,136300000.0
2005-07-14 05:50:00,1.6056,1.6063,1.6056,1.6056,136300000.0
2005-07-14 05:51:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-07-14 05:52:00,1.6056,1.6056,1.6052,1.6056,136300000.0
2005-07-14 05:53:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2005-07-14 05:54:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-07-14 05:55:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-07-14 05:56:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-07-14 05:57:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-07-14 05:58:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2005-07-14 05:59:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-07-14 06:00:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-07-14 06:01:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2005-07-14 06:02:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-07-14 06:03:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-07-14 06:04:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-07-14 06:05:00,1.6055,1.6056,1.6052,1.6052,136300000.0
2005-07-14 06:06:00,1.605,1.6053,1.6049,1.6049,136300000.0
2005-07-14 06:07:00,1.6053,1.6055,1.605,1.6052,136300000.0
2005-07-14 06:08:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-07-14 06:09:00,1.6056,1.6056,1.6052,1.6054,136300000.0
2005-07-14 06:10:00,1.6053,1.6053,1.6046,1.6048,136300000.0
2005-07-14 06:11:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-07-14 06:12:00,1.605,1.605,1.6046,1.6048,136300000.0
2005-07-14 06:13:00,1.6049,1.605,1.6049,1.6049,136300000.0
2005-07-14 06:14:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-07-14 06:15:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-07-14 06:16:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2005-07-14 06:17:00,1.6054,1.6058,1.6053,1.6056,136300000.0
2005-07-14 06:18:00,1.6054,1.6058,1.6053,1.6053,136300000.0
2005-07-14 06:19:00,1.6054,1.6058,1.6054,1.6055,136300000.0
2005-07-14 06:20:00,1.6056,1.6056,1.6052,1.6056,136300000.0
2005-07-14 06:21:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2005-07-14 06:22:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2005-07-14 06:23:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2005-07-14 06:24:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-07-14 06:25:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-07-14 06:26:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-07-14 06:27:00,1.6053,1.6053,1.6048,1.6053,136300000.0
2005-07-14 06:28:00,1.6054,1.6056,1.605,1.6055,136300000.0
2005-07-14 06:29:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-07-14 06:30:00,1.6052,1.6054,1.605,1.6053,136300000.0
2005-07-14 06:31:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-07-14 06:32:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-07-14 06:33:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2005-07-14 06:34:00,1.6056,1.606,1.6056,1.6058,136300000.0
2005-07-14 06:35:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-07-14 06:36:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-07-14 06:38:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-07-14 06:39:00,1.6058,1.6058,1.6053,1.6054,136300000.0
2005-07-14 06:40:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2005-07-14 06:41:00,1.6053,1.6056,1.6048,1.6048,136300000.0
2005-07-14 06:42:00,1.6049,1.6055,1.6049,1.6054,136300000.0
2005-07-14 06:43:00,1.6053,1.6054,1.605,1.6054,136300000.0
2005-07-14 06:45:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-07-14 06:46:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-07-14 06:47:00,1.6049,1.6053,1.6048,1.6053,136300000.0
2005-07-14 06:48:00,1.6054,1.6054,1.605,1.605,136300000.0
2005-07-14 06:49:00,1.6049,1.6054,1.6049,1.6054,136300000.0
2005-07-14 06:50:00,1.605,1.6054,1.605,1.6054,136300000.0
2005-07-14 06:51:00,1.6053,1.6054,1.6049,1.6054,136300000.0
2005-07-14 06:52:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-07-14 06:53:00,1.605,1.6053,1.605,1.605,136300000.0
2005-07-14 06:54:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-07-14 06:55:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-07-14 06:56:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-07-14 06:57:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-07-14 06:59:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-07-14 07:00:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2005-07-14 07:01:00,1.6054,1.6054,1.605,1.605,136300000.0
2005-07-14 07:02:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-07-14 07:03:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-07-14 07:04:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-07-14 07:05:00,1.605,1.6053,1.605,1.6052,136300000.0
2005-07-14 07:06:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-07-14 07:07:00,1.605,1.605,1.605,1.605,136300000.0
2005-07-14 07:08:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-07-14 07:09:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-07-14 07:10:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-07-14 07:11:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-07-14 07:12:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2005-07-14 07:13:00,1.6054,1.6059,1.6053,1.6059,136300000.0
2005-07-14 07:14:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-07-14 07:15:00,1.6061,1.6062,1.6058,1.6058,136300000.0
2005-07-14 07:16:00,1.6059,1.6062,1.6059,1.6062,136300000.0
2005-07-14 07:17:00,1.6063,1.6064,1.6059,1.6059,136300000.0
2005-07-14 07:18:00,1.6062,1.6064,1.6059,1.6062,136300000.0
2005-07-14 07:19:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-07-14 07:20:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-07-14 07:21:00,1.6063,1.6063,1.606,1.6063,136300000.0
2005-07-14 07:22:00,1.6061,1.6062,1.6058,1.6058,136300000.0
2005-07-14 07:23:00,1.606,1.6062,1.6056,1.6062,136300000.0
2005-07-14 07:24:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-07-14 07:25:00,1.6062,1.6063,1.6058,1.606,136300000.0
2005-07-14 07:26:00,1.6061,1.6061,1.6059,1.606,136300000.0
2005-07-14 07:27:00,1.6059,1.6062,1.6059,1.6061,136300000.0
2005-07-14 07:28:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-07-14 07:29:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-07-14 07:30:00,1.606,1.6061,1.6056,1.6058,136300000.0
2005-07-14 07:31:00,1.6059,1.6061,1.6059,1.6059,136300000.0
2005-07-14 07:32:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2005-07-14 07:33:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2005-07-14 07:34:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2005-07-14 07:35:00,1.6064,1.6064,1.606,1.606,136300000.0
2005-07-14 07:36:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-07-14 07:37:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-14 07:39:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-07-14 07:40:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-07-14 07:41:00,1.606,1.6062,1.6059,1.606,136300000.0
2005-07-14 07:42:00,1.6062,1.6062,1.6055,1.6059,136300000.0
2005-07-14 07:43:00,1.6061,1.6061,1.6056,1.6056,136300000.0
2005-07-14 07:44:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-07-14 07:45:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-07-14 07:46:00,1.6055,1.6059,1.6052,1.6056,136300000.0
2005-07-14 07:47:00,1.6059,1.6062,1.6059,1.6062,136300000.0
2005-07-14 07:48:00,1.6061,1.6063,1.6059,1.6063,136300000.0
2005-07-14 07:49:00,1.6062,1.6062,1.6056,1.6058,136300000.0
2005-07-14 07:50:00,1.6059,1.6062,1.6058,1.6059,136300000.0
2005-07-14 07:51:00,1.606,1.606,1.6058,1.606,136300000.0
2005-07-14 07:52:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-07-14 07:53:00,1.6054,1.6056,1.605,1.6054,136300000.0
2005-07-14 07:54:00,1.6053,1.6055,1.605,1.6053,136300000.0
2005-07-14 07:55:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-07-14 07:56:00,1.6054,1.6055,1.605,1.605,136300000.0
2005-07-14 07:57:00,1.6052,1.6055,1.6049,1.6053,136300000.0
2005-07-14 07:58:00,1.6055,1.6055,1.6044,1.6046,136300000.0
2005-07-14 07:59:00,1.6044,1.6053,1.6044,1.6052,136300000.0
2005-07-14 08:00:00,1.605,1.605,1.6044,1.6044,136300000.0
2005-07-14 08:01:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-14 08:02:00,1.6046,1.6053,1.6046,1.6053,136300000.0
2005-07-14 08:03:00,1.6052,1.6052,1.6044,1.6044,136300000.0
2005-07-14 08:04:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2005-07-14 08:05:00,1.6047,1.6051,1.6046,1.6051,136300000.0
2005-07-14 08:06:00,1.605,1.6055,1.605,1.6055,136300000.0
2005-07-14 08:07:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2005-07-14 08:08:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-07-14 08:09:00,1.6055,1.6057,1.6054,1.6054,136300000.0
2005-07-14 08:11:00,1.6055,1.6055,1.6051,1.6051,136300000.0
2005-07-14 08:12:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2005-07-14 08:13:00,1.6055,1.6058,1.6053,1.6055,136300000.0
2005-07-14 08:14:00,1.6057,1.6061,1.6051,1.6056,136300000.0
2005-07-14 08:15:00,1.6055,1.6061,1.6055,1.6057,136300000.0
2005-07-14 08:16:00,1.6058,1.606,1.6057,1.6059,136300000.0
2005-07-14 08:17:00,1.6057,1.6057,1.605,1.6054,136300000.0
2005-07-14 08:18:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2005-07-14 08:19:00,1.6053,1.6061,1.6052,1.6059,136300000.0
2005-07-14 08:20:00,1.606,1.6061,1.6057,1.606,136300000.0
2005-07-14 08:21:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-07-14 08:22:00,1.6057,1.6061,1.6057,1.6059,136300000.0
2005-07-14 08:23:00,1.606,1.606,1.6051,1.6055,136300000.0
2005-07-14 08:24:00,1.6053,1.6062,1.6053,1.6058,136300000.0
2005-07-14 08:25:00,1.6056,1.6058,1.6055,1.6055,136300000.0
2005-07-14 08:26:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-07-14 08:27:00,1.6055,1.6056,1.6052,1.6053,136300000.0
2005-07-14 08:28:00,1.6051,1.6053,1.6048,1.6052,136300000.0
2005-07-14 08:29:00,1.6051,1.6051,1.6047,1.6047,136300000.0
2005-07-14 08:30:00,1.6046,1.605,1.6044,1.6047,136300000.0
2005-07-14 08:31:00,1.6048,1.6049,1.6044,1.6047,136300000.0
2005-07-14 08:32:00,1.6046,1.6048,1.6045,1.6047,136300000.0
2005-07-14 08:33:00,1.6046,1.6048,1.6043,1.6046,136300000.0
2005-07-14 08:34:00,1.6045,1.6045,1.604,1.6041,136300000.0
2005-07-14 08:35:00,1.6042,1.6046,1.6042,1.6043,136300000.0
2005-07-14 08:36:00,1.6044,1.6045,1.6038,1.6042,136300000.0
2005-07-14 08:37:00,1.6043,1.6049,1.6042,1.6049,136300000.0
2005-07-14 08:38:00,1.6048,1.6051,1.6048,1.6048,136300000.0
2005-07-14 08:39:00,1.6049,1.6049,1.604,1.6046,136300000.0
2005-07-14 08:40:00,1.6045,1.6049,1.6042,1.6042,136300000.0
2005-07-14 08:41:00,1.6041,1.6045,1.6041,1.6043,136300000.0
2005-07-14 08:42:00,1.6044,1.6044,1.604,1.6044,136300000.0
2005-07-14 08:43:00,1.6043,1.6045,1.6043,1.6045,136300000.0
2005-07-14 08:44:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-07-14 08:45:00,1.6043,1.6045,1.6042,1.6042,136300000.0
2005-07-14 08:46:00,1.6041,1.6044,1.604,1.604,136300000.0
2005-07-14 08:47:00,1.6039,1.6042,1.6038,1.6041,136300000.0
2005-07-14 08:48:00,1.604,1.6043,1.6038,1.6042,136300000.0
2005-07-14 08:49:00,1.6041,1.6042,1.604,1.6042,136300000.0
2005-07-14 08:50:00,1.6041,1.6043,1.604,1.6042,136300000.0
2005-07-14 08:51:00,1.6043,1.6045,1.6043,1.6044,136300000.0
2005-07-14 08:52:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-07-14 08:53:00,1.6048,1.605,1.604,1.604,136300000.0
2005-07-14 08:54:00,1.6039,1.6043,1.6037,1.6042,136300000.0
2005-07-14 08:55:00,1.6041,1.6042,1.6037,1.6039,136300000.0
2005-07-14 08:56:00,1.6041,1.6041,1.6028,1.6034,136300000.0
2005-07-14 08:57:00,1.6032,1.6035,1.6031,1.6033,136300000.0
2005-07-14 08:58:00,1.6035,1.6041,1.6034,1.6036,136300000.0
2005-07-14 08:59:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-07-14 09:00:00,1.6037,1.6041,1.6037,1.604,136300000.0
2005-07-14 09:01:00,1.6041,1.6043,1.6036,1.6037,136300000.0
2005-07-14 09:02:00,1.6036,1.6042,1.6036,1.6041,136300000.0
2005-07-14 09:03:00,1.604,1.6041,1.6036,1.6036,136300000.0
2005-07-14 09:04:00,1.6038,1.6038,1.6033,1.6035,136300000.0
2005-07-14 09:05:00,1.6037,1.604,1.6034,1.604,136300000.0
2005-07-14 09:06:00,1.6039,1.6043,1.6039,1.604,136300000.0
2005-07-14 09:07:00,1.6039,1.604,1.6037,1.604,136300000.0
2005-07-14 09:08:00,1.6043,1.6043,1.6041,1.6043,136300000.0
2005-07-14 09:09:00,1.6041,1.6046,1.6041,1.6043,136300000.0
2005-07-14 09:10:00,1.6044,1.6049,1.6042,1.6049,136300000.0
2005-07-14 09:11:00,1.6051,1.6052,1.6045,1.605,136300000.0
2005-07-14 09:12:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2005-07-14 09:13:00,1.605,1.6057,1.605,1.6052,136300000.0
2005-07-14 09:14:00,1.6053,1.606,1.6053,1.6059,136300000.0
2005-07-14 09:15:00,1.6057,1.606,1.6057,1.606,136300000.0
2005-07-14 09:16:00,1.6059,1.606,1.6056,1.6057,136300000.0
2005-07-14 09:17:00,1.606,1.606,1.6058,1.606,136300000.0
2005-07-14 09:18:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-07-14 09:19:00,1.6059,1.6062,1.6057,1.6062,136300000.0
2005-07-14 09:20:00,1.6061,1.6064,1.6059,1.6064,136300000.0
2005-07-14 09:21:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2005-07-14 09:22:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2005-07-14 09:23:00,1.606,1.6067,1.6059,1.6064,136300000.0
2005-07-14 09:24:00,1.6062,1.6071,1.606,1.6063,136300000.0
2005-07-14 09:25:00,1.6061,1.6063,1.6059,1.6059,136300000.0
2005-07-14 09:26:00,1.606,1.6063,1.6059,1.6061,136300000.0
2005-07-14 09:27:00,1.6063,1.6063,1.606,1.6061,136300000.0
2005-07-14 09:28:00,1.6063,1.6063,1.606,1.6062,136300000.0
2005-07-14 09:29:00,1.6063,1.6064,1.606,1.6063,136300000.0
2005-07-14 09:30:00,1.6064,1.6065,1.6059,1.6061,136300000.0
2005-07-14 09:31:00,1.6062,1.6064,1.6062,1.6062,136300000.0
2005-07-14 09:32:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-14 09:33:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-07-14 09:34:00,1.6061,1.6062,1.6058,1.6058,136300000.0
2005-07-14 09:35:00,1.6057,1.6063,1.6054,1.6062,136300000.0
2005-07-14 09:36:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-07-14 09:37:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2005-07-14 09:38:00,1.6062,1.6063,1.6059,1.606,136300000.0
2005-07-14 09:39:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2005-07-14 09:40:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-07-14 09:41:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-07-14 09:42:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2005-07-14 09:43:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-07-14 09:44:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-07-14 09:45:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-07-14 09:46:00,1.6059,1.606,1.6053,1.6055,136300000.0
2005-07-14 09:47:00,1.6054,1.6058,1.6054,1.6057,136300000.0
2005-07-14 09:48:00,1.6058,1.6061,1.6057,1.6058,136300000.0
2005-07-14 09:49:00,1.606,1.606,1.6054,1.6056,136300000.0
2005-07-14 09:50:00,1.6057,1.6061,1.6052,1.6052,136300000.0
2005-07-14 09:51:00,1.6051,1.6051,1.6044,1.6048,136300000.0
2005-07-14 09:52:00,1.6049,1.6049,1.6042,1.6045,136300000.0
2005-07-14 09:53:00,1.6041,1.6048,1.6041,1.6047,136300000.0
2005-07-14 09:54:00,1.6048,1.6048,1.6043,1.6047,136300000.0
2005-07-14 09:55:00,1.6048,1.6051,1.6045,1.6045,136300000.0
2005-07-14 09:56:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-07-14 09:57:00,1.6049,1.605,1.6045,1.6046,136300000.0
2005-07-14 09:58:00,1.6047,1.6051,1.6046,1.6048,136300000.0
2005-07-14 09:59:00,1.6047,1.6048,1.6045,1.6045,136300000.0
2005-07-14 10:00:00,1.6046,1.6049,1.6045,1.6048,136300000.0
2005-07-14 10:01:00,1.6047,1.6052,1.6046,1.6052,136300000.0
2005-07-14 10:02:00,1.605,1.6052,1.605,1.605,136300000.0
2005-07-14 10:03:00,1.6048,1.6048,1.604,1.6047,136300000.0
2005-07-14 10:04:00,1.6045,1.6047,1.6039,1.6041,136300000.0
2005-07-14 10:05:00,1.604,1.6041,1.6036,1.6038,136300000.0
2005-07-14 10:06:00,1.6037,1.6037,1.6033,1.6033,136300000.0
2005-07-14 10:07:00,1.6034,1.6034,1.6029,1.6031,136300000.0
2005-07-14 10:08:00,1.6032,1.6034,1.6031,1.6034,136300000.0
2005-07-14 10:09:00,1.6037,1.6039,1.6032,1.6034,136300000.0
2005-07-14 10:10:00,1.6032,1.6038,1.6032,1.6038,136300000.0
2005-07-14 10:11:00,1.6036,1.6038,1.603,1.6037,136300000.0
2005-07-14 10:12:00,1.6034,1.6039,1.6032,1.6037,136300000.0
2005-07-14 10:13:00,1.6036,1.6042,1.6036,1.6039,136300000.0
2005-07-14 10:14:00,1.604,1.6042,1.6037,1.604,136300000.0
2005-07-14 10:15:00,1.6042,1.6042,1.6037,1.6037,136300000.0
2005-07-14 10:16:00,1.6036,1.6039,1.6034,1.6038,136300000.0
2005-07-14 10:17:00,1.6037,1.6042,1.6034,1.6038,136300000.0
2005-07-14 10:18:00,1.6037,1.6039,1.6035,1.6035,136300000.0
2005-07-14 10:19:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-07-14 10:20:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2005-07-14 10:21:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-07-14 10:22:00,1.6037,1.6045,1.6037,1.6042,136300000.0
2005-07-14 10:23:00,1.604,1.6043,1.6039,1.6041,136300000.0
2005-07-14 10:24:00,1.604,1.6043,1.6039,1.6042,136300000.0
2005-07-14 10:25:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-07-14 10:26:00,1.6044,1.6046,1.6043,1.6045,136300000.0
2005-07-14 10:27:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-07-14 10:28:00,1.6047,1.6053,1.6047,1.6049,136300000.0
2005-07-14 10:29:00,1.605,1.6051,1.6046,1.6048,136300000.0
2005-07-14 10:30:00,1.605,1.605,1.6046,1.6048,136300000.0
2005-07-14 10:31:00,1.6049,1.6049,1.6046,1.6049,136300000.0
2005-07-14 10:32:00,1.6051,1.6055,1.605,1.605,136300000.0
2005-07-14 10:33:00,1.6051,1.6054,1.6051,1.6054,136300000.0
2005-07-14 10:34:00,1.6056,1.6056,1.605,1.605,136300000.0
2005-07-14 10:35:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2005-07-14 10:36:00,1.6051,1.6055,1.605,1.6054,136300000.0
2005-07-14 10:37:00,1.6055,1.6056,1.6052,1.6055,136300000.0
2005-07-14 10:38:00,1.6054,1.6057,1.6051,1.6052,136300000.0
2005-07-14 10:39:00,1.6055,1.6058,1.6054,1.6057,136300000.0
2005-07-14 10:40:00,1.6056,1.6058,1.6053,1.6056,136300000.0
2005-07-14 10:41:00,1.6057,1.6058,1.6055,1.6055,136300000.0
2005-07-14 10:42:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2005-07-14 10:43:00,1.6051,1.6052,1.605,1.605,136300000.0
2005-07-14 10:44:00,1.6051,1.6051,1.6046,1.6047,136300000.0
2005-07-14 10:45:00,1.6049,1.605,1.6045,1.6045,136300000.0
2005-07-14 10:46:00,1.6043,1.605,1.6043,1.6047,136300000.0
2005-07-14 10:47:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-07-14 10:48:00,1.6041,1.6044,1.604,1.6044,136300000.0
2005-07-14 10:49:00,1.6043,1.6045,1.6043,1.6044,136300000.0
2005-07-14 10:50:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-07-14 10:51:00,1.6044,1.6047,1.604,1.604,136300000.0
2005-07-14 10:52:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-07-14 10:53:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-07-14 10:54:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-07-14 10:55:00,1.6038,1.604,1.6037,1.6038,136300000.0
2005-07-14 10:56:00,1.604,1.6041,1.6039,1.6041,136300000.0
2005-07-14 10:57:00,1.6042,1.6042,1.6038,1.6038,136300000.0
2005-07-14 10:58:00,1.6039,1.6044,1.6037,1.6044,136300000.0
2005-07-14 10:59:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-07-14 11:00:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2005-07-14 11:01:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2005-07-14 11:02:00,1.6045,1.6048,1.6044,1.6048,136300000.0
2005-07-14 11:03:00,1.6046,1.6047,1.6045,1.6045,136300000.0
2005-07-14 11:04:00,1.6046,1.605,1.6046,1.6047,136300000.0
2005-07-14 11:05:00,1.6048,1.6055,1.6047,1.6055,136300000.0
2005-07-14 11:06:00,1.6054,1.6055,1.605,1.6051,136300000.0
2005-07-14 11:07:00,1.605,1.6053,1.6049,1.6052,136300000.0
2005-07-14 11:08:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2005-07-14 11:09:00,1.6056,1.606,1.6056,1.6056,136300000.0
2005-07-14 11:10:00,1.6055,1.6059,1.6052,1.6052,136300000.0
2005-07-14 11:11:00,1.6051,1.6052,1.6046,1.6049,136300000.0
2005-07-14 11:12:00,1.6047,1.6047,1.6044,1.6045,136300000.0
2005-07-14 11:13:00,1.6044,1.6047,1.6044,1.6047,136300000.0
2005-07-14 11:14:00,1.6046,1.6049,1.6044,1.6048,136300000.0
2005-07-14 11:15:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-14 11:16:00,1.6049,1.6051,1.6048,1.6049,136300000.0
2005-07-14 11:17:00,1.6048,1.6048,1.6045,1.6045,136300000.0
2005-07-14 11:18:00,1.6046,1.6046,1.6043,1.6045,136300000.0
2005-07-14 11:19:00,1.6046,1.6047,1.6042,1.6043,136300000.0
2005-07-14 11:20:00,1.6042,1.6043,1.6039,1.6042,136300000.0
2005-07-14 11:21:00,1.6041,1.6043,1.604,1.6042,136300000.0
2005-07-14 11:22:00,1.6039,1.6042,1.6039,1.604,136300000.0
2005-07-14 11:23:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-07-14 11:24:00,1.6039,1.6043,1.6037,1.604,136300000.0
2005-07-14 11:25:00,1.6041,1.605,1.604,1.605,136300000.0
2005-07-14 11:26:00,1.6048,1.6053,1.6047,1.6051,136300000.0
2005-07-14 11:27:00,1.605,1.6059,1.605,1.6059,136300000.0
2005-07-14 11:28:00,1.606,1.606,1.6056,1.6057,136300000.0
2005-07-14 11:29:00,1.6056,1.6057,1.6051,1.6056,136300000.0
2005-07-14 11:30:00,1.6057,1.606,1.6053,1.606,136300000.0
2005-07-14 11:31:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-07-14 11:32:00,1.6062,1.6069,1.606,1.6069,136300000.0
2005-07-14 11:33:00,1.6068,1.6072,1.6065,1.6072,136300000.0
2005-07-14 11:34:00,1.6071,1.6071,1.6064,1.6064,136300000.0
2005-07-14 11:35:00,1.6065,1.6069,1.6065,1.6067,136300000.0
2005-07-14 11:36:00,1.6068,1.607,1.6067,1.6067,136300000.0
2005-07-14 11:37:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-07-14 11:38:00,1.6065,1.6065,1.6062,1.6063,136300000.0
2005-07-14 11:39:00,1.6064,1.6068,1.6061,1.6068,136300000.0
2005-07-14 11:40:00,1.6067,1.6067,1.6065,1.6065,136300000.0
2005-07-14 11:41:00,1.6066,1.6068,1.6065,1.6068,136300000.0
2005-07-14 11:42:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-07-14 11:43:00,1.6067,1.6068,1.6066,1.6068,136300000.0
2005-07-14 11:44:00,1.6065,1.6066,1.6062,1.6066,136300000.0
2005-07-14 11:45:00,1.6067,1.6068,1.6066,1.6068,136300000.0
2005-07-14 11:46:00,1.6067,1.6068,1.6062,1.6067,136300000.0
2005-07-14 11:47:00,1.6069,1.6071,1.6067,1.6071,136300000.0
2005-07-14 11:48:00,1.607,1.6076,1.6069,1.6076,136300000.0
2005-07-14 11:49:00,1.6073,1.6075,1.6072,1.6074,136300000.0
2005-07-14 11:50:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2005-07-14 11:51:00,1.6072,1.6072,1.6069,1.607,136300000.0
2005-07-14 11:52:00,1.6071,1.6071,1.607,1.607,136300000.0
2005-07-14 11:53:00,1.6071,1.6071,1.607,1.607,136300000.0
2005-07-14 11:54:00,1.6071,1.6073,1.607,1.6071,136300000.0
2005-07-14 11:55:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2005-07-14 11:56:00,1.607,1.6074,1.607,1.6074,136300000.0
2005-07-14 11:57:00,1.6072,1.6075,1.6072,1.6074,136300000.0
2005-07-14 11:58:00,1.6072,1.6074,1.6072,1.6072,136300000.0
2005-07-14 11:59:00,1.6074,1.6075,1.6072,1.6072,136300000.0
2005-07-14 12:00:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2005-07-14 12:01:00,1.6072,1.6075,1.6072,1.6072,136300000.0
2005-07-14 12:02:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-07-14 12:03:00,1.607,1.6071,1.607,1.607,136300000.0
2005-07-14 12:04:00,1.6069,1.607,1.6068,1.6069,136300000.0
2005-07-14 12:05:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-14 12:06:00,1.6068,1.607,1.6067,1.6067,136300000.0
2005-07-14 12:07:00,1.6066,1.6067,1.6064,1.6064,136300000.0
2005-07-14 12:08:00,1.6062,1.6069,1.606,1.6068,136300000.0
2005-07-14 12:09:00,1.6067,1.6067,1.6066,1.6067,136300000.0
2005-07-14 12:10:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2005-07-14 12:11:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2005-07-14 12:12:00,1.6064,1.6065,1.606,1.606,136300000.0
2005-07-14 12:13:00,1.6059,1.6061,1.6052,1.6058,136300000.0
2005-07-14 12:14:00,1.6059,1.6064,1.6059,1.606,136300000.0
2005-07-14 12:15:00,1.6059,1.6064,1.6059,1.6064,136300000.0
2005-07-14 12:16:00,1.6062,1.6062,1.6057,1.6057,136300000.0
2005-07-14 12:17:00,1.6054,1.6059,1.6054,1.6056,136300000.0
2005-07-14 12:18:00,1.6057,1.6058,1.6054,1.6057,136300000.0
2005-07-14 12:19:00,1.6058,1.6062,1.6058,1.6061,136300000.0
2005-07-14 12:20:00,1.6062,1.6062,1.6057,1.6057,136300000.0
2005-07-14 12:21:00,1.6059,1.6062,1.6058,1.606,136300000.0
2005-07-14 12:22:00,1.6062,1.6062,1.6054,1.6056,136300000.0
2005-07-14 12:23:00,1.6053,1.6058,1.6053,1.6058,136300000.0
2005-07-14 12:24:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2005-07-14 12:25:00,1.6057,1.6059,1.6054,1.6056,136300000.0
2005-07-14 12:26:00,1.6057,1.6061,1.6056,1.6059,136300000.0
2005-07-14 12:27:00,1.6058,1.6061,1.6057,1.6058,136300000.0
2005-07-14 12:28:00,1.6057,1.6062,1.6057,1.606,136300000.0
2005-07-14 12:29:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2005-07-14 12:30:00,1.6058,1.6062,1.6058,1.606,136300000.0
2005-07-14 12:31:00,1.6061,1.6062,1.6059,1.6061,136300000.0
2005-07-14 12:32:00,1.606,1.6061,1.6059,1.6059,136300000.0
2005-07-14 12:33:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-07-14 12:34:00,1.6062,1.6062,1.606,1.6061,136300000.0
2005-07-14 12:35:00,1.6057,1.6059,1.6057,1.6057,136300000.0
2005-07-14 12:36:00,1.6058,1.6058,1.6051,1.6051,136300000.0
2005-07-14 12:37:00,1.6053,1.6053,1.605,1.6051,136300000.0
2005-07-14 12:38:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2005-07-14 12:39:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-07-14 12:40:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2005-07-14 12:41:00,1.6053,1.6053,1.605,1.6052,136300000.0
2005-07-14 12:42:00,1.6053,1.6053,1.6048,1.605,136300000.0
2005-07-14 12:43:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2005-07-14 12:44:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-07-14 12:45:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-07-14 12:46:00,1.6054,1.6054,1.605,1.605,136300000.0
2005-07-14 12:47:00,1.6049,1.605,1.6044,1.6044,136300000.0
2005-07-14 12:48:00,1.6045,1.6048,1.6045,1.6048,136300000.0
2005-07-14 12:49:00,1.6047,1.6048,1.6045,1.6045,136300000.0
2005-07-14 12:50:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-07-14 12:51:00,1.6043,1.605,1.6042,1.6049,136300000.0
2005-07-14 12:52:00,1.6048,1.6048,1.6042,1.6047,136300000.0
2005-07-14 12:53:00,1.6048,1.6048,1.6043,1.6043,136300000.0
2005-07-14 12:54:00,1.6044,1.6047,1.6043,1.6047,136300000.0
2005-07-14 12:55:00,1.6046,1.6047,1.6044,1.6047,136300000.0
2005-07-14 12:56:00,1.6049,1.605,1.6047,1.6047,136300000.0
2005-07-14 12:57:00,1.605,1.6051,1.6047,1.605,136300000.0
2005-07-14 12:58:00,1.6047,1.6052,1.6047,1.605,136300000.0
2005-07-14 12:59:00,1.6051,1.6053,1.6047,1.6047,136300000.0
2005-07-14 13:00:00,1.6048,1.6053,1.6048,1.6053,136300000.0
2005-07-14 13:01:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-07-14 13:02:00,1.6052,1.6052,1.6049,1.605,136300000.0
2005-07-14 13:03:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2005-07-14 13:04:00,1.6052,1.6056,1.6051,1.6056,136300000.0
2005-07-14 13:05:00,1.6057,1.6059,1.6057,1.6059,136300000.0
2005-07-14 13:06:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-07-14 13:07:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2005-07-14 13:08:00,1.6057,1.6058,1.6055,1.6056,136300000.0
2005-07-14 13:09:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-07-14 13:10:00,1.6055,1.6059,1.6052,1.6059,136300000.0
2005-07-14 13:11:00,1.6058,1.6059,1.6057,1.6057,136300000.0
2005-07-14 13:12:00,1.6058,1.6059,1.6057,1.6057,136300000.0
2005-07-14 13:13:00,1.606,1.606,1.6054,1.6055,136300000.0
2005-07-14 13:14:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2005-07-14 13:15:00,1.6054,1.6059,1.6054,1.6058,136300000.0
2005-07-14 13:16:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2005-07-14 13:17:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-07-14 13:18:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2005-07-14 13:19:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2005-07-14 13:21:00,1.606,1.606,1.6059,1.606,136300000.0
2005-07-14 13:22:00,1.6061,1.6063,1.606,1.6061,136300000.0
2005-07-14 13:23:00,1.606,1.6064,1.6059,1.6064,136300000.0
2005-07-14 13:24:00,1.6064,1.6065,1.6062,1.6062,136300000.0
2005-07-14 13:25:00,1.6063,1.6063,1.6058,1.6059,136300000.0
2005-07-14 13:26:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2005-07-14 13:27:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-07-14 13:28:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-07-14 13:29:00,1.6065,1.6065,1.6056,1.6056,136300000.0
2005-07-14 13:30:00,1.6057,1.6057,1.6053,1.6053,136300000.0
2005-07-14 13:31:00,1.6054,1.6054,1.605,1.6053,136300000.0
2005-07-14 13:33:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-07-14 13:34:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-07-14 13:36:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-07-14 13:37:00,1.6051,1.6051,1.605,1.605,136300000.0
2005-07-14 13:38:00,1.6051,1.6051,1.605,1.6051,136300000.0
2005-07-14 13:39:00,1.605,1.6051,1.6048,1.6049,136300000.0
2005-07-14 13:40:00,1.6048,1.6056,1.6048,1.6056,136300000.0
2005-07-14 13:41:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2005-07-14 13:43:00,1.6054,1.6055,1.6051,1.6051,136300000.0
2005-07-14 13:44:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2005-07-14 13:45:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-07-14 13:46:00,1.6051,1.6051,1.605,1.605,136300000.0
2005-07-14 13:47:00,1.6047,1.6051,1.6046,1.6051,136300000.0
2005-07-14 13:48:00,1.6052,1.6052,1.6049,1.605,136300000.0
2005-07-14 13:49:00,1.6051,1.6053,1.6051,1.6051,136300000.0
2005-07-14 13:50:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-07-14 13:51:00,1.6053,1.6059,1.6051,1.6051,136300000.0
2005-07-14 13:52:00,1.605,1.6052,1.6046,1.6049,136300000.0
2005-07-14 13:53:00,1.6048,1.605,1.6046,1.6049,136300000.0
2005-07-14 13:54:00,1.605,1.6051,1.6047,1.6051,136300000.0
2005-07-14 13:55:00,1.605,1.6054,1.605,1.6052,136300000.0
2005-07-14 13:56:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-07-14 13:57:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-07-14 13:58:00,1.6049,1.6055,1.6048,1.6051,136300000.0
2005-07-14 13:59:00,1.6054,1.6055,1.6051,1.6053,136300000.0
2005-07-14 14:00:00,1.6052,1.6054,1.6051,1.6052,136300000.0
2005-07-14 14:01:00,1.6053,1.6059,1.6051,1.6054,136300000.0
2005-07-14 14:02:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-07-14 14:03:00,1.6053,1.6055,1.6051,1.6054,136300000.0
2005-07-14 14:04:00,1.6053,1.6059,1.6053,1.6059,136300000.0
2005-07-14 14:05:00,1.606,1.6062,1.6054,1.6055,136300000.0
2005-07-14 14:06:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-07-14 14:07:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2005-07-14 14:08:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2005-07-14 14:09:00,1.6056,1.606,1.6056,1.606,136300000.0
2005-07-14 14:10:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-07-14 14:11:00,1.6057,1.6059,1.6056,1.6057,136300000.0
2005-07-14 14:12:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-07-14 14:13:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-07-14 14:14:00,1.6055,1.6055,1.6049,1.6051,136300000.0
2005-07-14 14:15:00,1.6053,1.6058,1.6053,1.6057,136300000.0
2005-07-14 14:16:00,1.6055,1.6059,1.6055,1.6057,136300000.0
2005-07-14 14:17:00,1.6056,1.6057,1.6053,1.6057,136300000.0
2005-07-14 14:18:00,1.6056,1.606,1.6053,1.6059,136300000.0
2005-07-14 14:19:00,1.6058,1.6058,1.6051,1.6052,136300000.0
2005-07-14 14:20:00,1.6055,1.6055,1.605,1.6055,136300000.0
2005-07-14 14:21:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2005-07-14 14:22:00,1.6051,1.6059,1.605,1.6059,136300000.0
2005-07-14 14:23:00,1.6058,1.6065,1.6057,1.6057,136300000.0
2005-07-14 14:24:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2005-07-14 14:25:00,1.6058,1.6059,1.6054,1.6054,136300000.0
2005-07-14 14:26:00,1.6053,1.6057,1.6053,1.6056,136300000.0
2005-07-14 14:27:00,1.6055,1.606,1.6054,1.6057,136300000.0
2005-07-14 14:28:00,1.6058,1.6064,1.6058,1.6063,136300000.0
2005-07-14 14:29:00,1.6064,1.6067,1.6056,1.6062,136300000.0
2005-07-14 14:30:00,1.6064,1.6074,1.6042,1.6055,136300000.0
2005-07-14 14:31:00,1.6053,1.6071,1.6051,1.6067,136300000.0
2005-07-14 14:32:00,1.6063,1.607,1.6057,1.6062,136300000.0
2005-07-14 14:33:00,1.6063,1.607,1.6053,1.6062,136300000.0
2005-07-14 14:34:00,1.6061,1.6064,1.6053,1.6063,136300000.0
2005-07-14 14:35:00,1.6066,1.6067,1.6054,1.6059,136300000.0
2005-07-14 14:36:00,1.606,1.6062,1.6043,1.6046,136300000.0
2005-07-14 14:37:00,1.6042,1.6052,1.6041,1.6049,136300000.0
2005-07-14 14:38:00,1.6048,1.6053,1.6041,1.6053,136300000.0
2005-07-14 14:39:00,1.6052,1.6052,1.6045,1.6052,136300000.0
2005-07-14 14:40:00,1.6053,1.6054,1.6043,1.6044,136300000.0
2005-07-14 14:41:00,1.6045,1.605,1.6043,1.6047,136300000.0
2005-07-14 14:42:00,1.6049,1.605,1.6046,1.6046,136300000.0
2005-07-14 14:43:00,1.6047,1.6053,1.6045,1.6048,136300000.0
2005-07-14 14:44:00,1.6047,1.6055,1.6047,1.6055,136300000.0
2005-07-14 14:45:00,1.6056,1.6059,1.6045,1.6048,136300000.0
2005-07-14 14:46:00,1.605,1.6054,1.6047,1.6054,136300000.0
2005-07-14 14:47:00,1.6055,1.6056,1.6044,1.6047,136300000.0
2005-07-14 14:48:00,1.6046,1.6048,1.6041,1.6041,136300000.0
2005-07-14 14:49:00,1.604,1.605,1.604,1.605,136300000.0
2005-07-14 14:50:00,1.6051,1.6053,1.6045,1.6052,136300000.0
2005-07-14 14:51:00,1.6053,1.6054,1.6048,1.6053,136300000.0
2005-07-14 14:52:00,1.6054,1.6056,1.6048,1.6048,136300000.0
2005-07-14 14:53:00,1.6049,1.6054,1.6048,1.6053,136300000.0
2005-07-14 14:54:00,1.6051,1.6055,1.605,1.6054,136300000.0
2005-07-14 14:55:00,1.6056,1.606,1.6054,1.6059,136300000.0
2005-07-14 14:56:00,1.6061,1.6062,1.6055,1.6058,136300000.0
2005-07-14 14:57:00,1.6056,1.6062,1.6056,1.6058,136300000.0
2005-07-14 14:58:00,1.6061,1.6064,1.6055,1.6064,136300000.0
2005-07-14 14:59:00,1.6061,1.6068,1.6057,1.6065,136300000.0
2005-07-14 15:00:00,1.6064,1.6076,1.6062,1.6072,136300000.0
2005-07-14 15:01:00,1.6071,1.608,1.607,1.6077,136300000.0
2005-07-14 15:02:00,1.6078,1.6079,1.6069,1.6071,136300000.0
2005-07-14 15:03:00,1.607,1.6078,1.6069,1.6077,136300000.0
2005-07-14 15:04:00,1.6074,1.6078,1.6071,1.6075,136300000.0
2005-07-14 15:05:00,1.6074,1.6076,1.6071,1.6072,136300000.0
2005-07-14 15:06:00,1.6071,1.6076,1.6071,1.6072,136300000.0
2005-07-14 15:07:00,1.607,1.6076,1.607,1.6072,136300000.0
2005-07-14 15:08:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2005-07-14 15:09:00,1.6071,1.6071,1.6063,1.6063,136300000.0
2005-07-14 15:10:00,1.6066,1.6068,1.6063,1.6063,136300000.0
2005-07-14 15:11:00,1.6064,1.607,1.6063,1.6065,136300000.0
2005-07-14 15:12:00,1.6064,1.6071,1.6062,1.6069,136300000.0
2005-07-14 15:13:00,1.6071,1.6077,1.6065,1.6065,136300000.0
2005-07-14 15:14:00,1.6067,1.6073,1.6065,1.6073,136300000.0
2005-07-14 15:15:00,1.6074,1.608,1.6071,1.6074,136300000.0
2005-07-14 15:16:00,1.6075,1.6077,1.6073,1.6076,136300000.0
2005-07-14 15:17:00,1.6078,1.608,1.6073,1.6073,136300000.0
2005-07-14 15:18:00,1.6074,1.6079,1.6072,1.6075,136300000.0
2005-07-14 15:19:00,1.6076,1.6077,1.6072,1.6072,136300000.0
2005-07-14 15:20:00,1.6073,1.6077,1.6072,1.6077,136300000.0
2005-07-14 15:21:00,1.6076,1.6078,1.6074,1.6075,136300000.0
2005-07-14 15:22:00,1.6074,1.6079,1.6074,1.6075,136300000.0
2005-07-14 15:23:00,1.6074,1.6078,1.6074,1.6076,136300000.0
2005-07-14 15:24:00,1.6075,1.6077,1.6073,1.6075,136300000.0
2005-07-14 15:25:00,1.6074,1.6076,1.6072,1.6075,136300000.0
2005-07-14 15:26:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-07-14 15:27:00,1.6073,1.6076,1.6073,1.6075,136300000.0
2005-07-14 15:28:00,1.6076,1.6078,1.6071,1.6074,136300000.0
2005-07-14 15:29:00,1.6073,1.6079,1.6073,1.6074,136300000.0
2005-07-14 15:30:00,1.6075,1.6075,1.6072,1.6072,136300000.0
2005-07-14 15:31:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2005-07-14 15:32:00,1.607,1.6075,1.6069,1.6072,136300000.0
2005-07-14 15:33:00,1.6076,1.6077,1.6073,1.6076,136300000.0
2005-07-14 15:34:00,1.6077,1.6082,1.6077,1.6079,136300000.0
2005-07-14 15:35:00,1.608,1.6081,1.6076,1.6078,136300000.0
2005-07-14 15:36:00,1.6079,1.6081,1.6079,1.6079,136300000.0
2005-07-14 15:37:00,1.608,1.608,1.6076,1.6076,136300000.0
2005-07-14 15:38:00,1.6077,1.6081,1.6077,1.6079,136300000.0
2005-07-14 15:39:00,1.6078,1.6078,1.6075,1.6076,136300000.0
2005-07-14 15:40:00,1.6075,1.608,1.6074,1.6078,136300000.0
2005-07-14 15:41:00,1.6079,1.608,1.6075,1.6075,136300000.0
2005-07-14 15:42:00,1.6076,1.6079,1.6076,1.6077,136300000.0
2005-07-14 15:43:00,1.6076,1.6077,1.6075,1.6076,136300000.0
2005-07-14 15:44:00,1.6077,1.6077,1.6075,1.6077,136300000.0
2005-07-14 15:45:00,1.6078,1.608,1.6075,1.6078,136300000.0
2005-07-14 15:46:00,1.6076,1.6079,1.6069,1.6069,136300000.0
2005-07-14 15:47:00,1.607,1.6078,1.607,1.6076,136300000.0
2005-07-14 15:48:00,1.6075,1.6082,1.6072,1.6079,136300000.0
2005-07-14 15:49:00,1.608,1.6082,1.6078,1.608,136300000.0
2005-07-14 15:50:00,1.6081,1.6084,1.608,1.608,136300000.0
2005-07-14 15:51:00,1.6081,1.609,1.608,1.6087,136300000.0
2005-07-14 15:52:00,1.6088,1.6088,1.608,1.6083,136300000.0
2005-07-14 15:53:00,1.6082,1.6085,1.608,1.6081,136300000.0
2005-07-14 15:54:00,1.608,1.6083,1.6077,1.6081,136300000.0
2005-07-14 15:55:00,1.6082,1.6092,1.608,1.609,136300000.0
2005-07-14 15:56:00,1.6089,1.6092,1.6084,1.6085,136300000.0
2005-07-14 15:57:00,1.6086,1.609,1.6083,1.6086,136300000.0
2005-07-14 15:58:00,1.6089,1.609,1.6085,1.6086,136300000.0
2005-07-14 15:59:00,1.6085,1.6094,1.6085,1.6094,136300000.0
2005-07-14 16:00:00,1.6093,1.6097,1.609,1.6095,136300000.0
2005-07-14 16:01:00,1.6096,1.6096,1.6091,1.6092,136300000.0
2005-07-14 16:02:00,1.6094,1.6095,1.6088,1.6094,136300000.0
2005-07-14 16:03:00,1.6096,1.6104,1.6096,1.6099,136300000.0
2005-07-14 16:04:00,1.6098,1.6105,1.6098,1.6105,136300000.0
2005-07-14 16:05:00,1.6104,1.6106,1.6101,1.6103,136300000.0
2005-07-14 16:06:00,1.6102,1.6107,1.61,1.6101,136300000.0
2005-07-14 16:07:00,1.61,1.6104,1.6098,1.6099,136300000.0
2005-07-14 16:08:00,1.6098,1.6101,1.6097,1.61,136300000.0
2005-07-14 16:09:00,1.6101,1.6102,1.61,1.6101,136300000.0
2005-07-14 16:10:00,1.61,1.6102,1.6099,1.6099,136300000.0
2005-07-14 16:11:00,1.61,1.6101,1.6096,1.6101,136300000.0
2005-07-14 16:12:00,1.61,1.6101,1.6098,1.61,136300000.0
2005-07-14 16:13:00,1.6099,1.6103,1.6099,1.6101,136300000.0
2005-07-14 16:14:00,1.6102,1.6102,1.6098,1.61,136300000.0
2005-07-14 16:15:00,1.6101,1.6102,1.6098,1.61,136300000.0
2005-07-14 16:16:00,1.6101,1.6102,1.6096,1.6099,136300000.0
2005-07-14 16:17:00,1.61,1.61,1.6094,1.6094,136300000.0
2005-07-14 16:18:00,1.6095,1.6097,1.6092,1.6093,136300000.0
2005-07-14 16:19:00,1.6094,1.6101,1.6091,1.6095,136300000.0
2005-07-14 16:20:00,1.6096,1.6097,1.6091,1.6094,136300000.0
2005-07-14 16:21:00,1.6095,1.61,1.6095,1.6095,136300000.0
2005-07-14 16:22:00,1.6094,1.6097,1.6089,1.6089,136300000.0
2005-07-14 16:23:00,1.6093,1.6096,1.6089,1.6094,136300000.0
2005-07-14 16:24:00,1.6095,1.6095,1.6091,1.6093,136300000.0
2005-07-14 16:25:00,1.6094,1.6095,1.6091,1.6092,136300000.0
2005-07-14 16:26:00,1.6092,1.6094,1.6089,1.6091,136300000.0
2005-07-14 16:27:00,1.6092,1.6092,1.6081,1.6085,136300000.0
2005-07-14 16:28:00,1.6086,1.6095,1.6086,1.6092,136300000.0
2005-07-14 16:29:00,1.6091,1.6092,1.6087,1.609,136300000.0
2005-07-14 16:30:00,1.6089,1.609,1.6082,1.6086,136300000.0
2005-07-14 16:31:00,1.6087,1.609,1.6086,1.6087,136300000.0
2005-07-14 16:32:00,1.6085,1.6087,1.6083,1.6087,136300000.0
2005-07-14 16:33:00,1.6086,1.6088,1.6083,1.6086,136300000.0
2005-07-14 16:34:00,1.6087,1.6088,1.6085,1.6088,136300000.0
2005-07-14 16:35:00,1.6087,1.6087,1.6082,1.6087,136300000.0
2005-07-14 16:36:00,1.6086,1.6089,1.6084,1.6089,136300000.0
2005-07-14 16:37:00,1.6088,1.6091,1.6083,1.6085,136300000.0
2005-07-14 16:38:00,1.6084,1.6085,1.6081,1.6083,136300000.0
2005-07-14 16:39:00,1.6084,1.6086,1.6082,1.6084,136300000.0
2005-07-14 16:40:00,1.6083,1.6083,1.6072,1.6072,136300000.0
2005-07-14 16:41:00,1.6074,1.6075,1.607,1.6072,136300000.0
2005-07-14 16:42:00,1.6071,1.6075,1.6069,1.607,136300000.0
2005-07-14 16:43:00,1.6068,1.6068,1.6058,1.6058,136300000.0
2005-07-14 16:44:00,1.606,1.6062,1.6056,1.6062,136300000.0
2005-07-14 16:45:00,1.6061,1.6065,1.606,1.6061,136300000.0
2005-07-14 16:46:00,1.6062,1.6065,1.6061,1.6062,136300000.0
2005-07-14 16:47:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-07-14 16:48:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2005-07-14 16:49:00,1.6064,1.6064,1.6055,1.6057,136300000.0
2005-07-14 16:50:00,1.6062,1.6068,1.606,1.6066,136300000.0
2005-07-14 16:51:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2005-07-14 16:52:00,1.6061,1.6064,1.6059,1.6064,136300000.0
2005-07-14 16:53:00,1.6062,1.6064,1.606,1.6061,136300000.0
2005-07-14 16:54:00,1.6062,1.6064,1.6058,1.6064,136300000.0
2005-07-14 16:55:00,1.6065,1.6067,1.6062,1.6065,136300000.0
2005-07-14 16:56:00,1.6064,1.6069,1.6064,1.6069,136300000.0
2005-07-14 16:57:00,1.6068,1.6072,1.606,1.6065,136300000.0
2005-07-14 16:58:00,1.6064,1.6069,1.6061,1.6065,136300000.0
2005-07-14 16:59:00,1.6064,1.6064,1.6052,1.6053,136300000.0
2005-07-14 17:00:00,1.6058,1.606,1.6055,1.606,136300000.0
2005-07-14 17:01:00,1.6059,1.6061,1.6057,1.6058,136300000.0
2005-07-14 17:02:00,1.6059,1.6061,1.6053,1.6054,136300000.0
2005-07-14 17:03:00,1.6055,1.6062,1.6053,1.6055,136300000.0
2005-07-14 17:04:00,1.6056,1.6063,1.6055,1.6061,136300000.0
2005-07-14 17:05:00,1.6058,1.6062,1.6055,1.6061,136300000.0
2005-07-14 17:06:00,1.606,1.6063,1.6057,1.6058,136300000.0
2005-07-14 17:07:00,1.6057,1.6061,1.6054,1.6061,136300000.0
2005-07-14 17:08:00,1.6058,1.6061,1.6058,1.6058,136300000.0
2005-07-14 17:09:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-07-14 17:10:00,1.6059,1.6063,1.6059,1.6061,136300000.0
2005-07-14 17:11:00,1.6062,1.6064,1.606,1.606,136300000.0
2005-07-14 17:12:00,1.6059,1.6065,1.6057,1.6064,136300000.0
2005-07-14 17:13:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2005-07-14 17:14:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2005-07-14 17:15:00,1.6069,1.6072,1.6066,1.6066,136300000.0
2005-07-14 17:16:00,1.6067,1.607,1.6067,1.6069,136300000.0
2005-07-14 17:17:00,1.607,1.6072,1.6068,1.6069,136300000.0
2005-07-14 17:18:00,1.6068,1.6068,1.6064,1.6065,136300000.0
2005-07-14 17:19:00,1.6064,1.6064,1.6061,1.6064,136300000.0
2005-07-14 17:20:00,1.6063,1.6065,1.6062,1.6065,136300000.0
2005-07-14 17:21:00,1.6064,1.6065,1.606,1.6064,136300000.0
2005-07-14 17:22:00,1.6063,1.6066,1.6063,1.6063,136300000.0
2005-07-14 17:23:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-07-14 17:24:00,1.6063,1.6063,1.606,1.6061,136300000.0
2005-07-14 17:25:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-07-14 17:26:00,1.6063,1.6064,1.6057,1.6061,136300000.0
2005-07-14 17:27:00,1.6062,1.6064,1.6058,1.6058,136300000.0
2005-07-14 17:28:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-07-14 17:29:00,1.6061,1.6062,1.6057,1.6062,136300000.0
2005-07-14 17:30:00,1.606,1.6061,1.6058,1.6061,136300000.0
2005-07-14 17:31:00,1.6062,1.6064,1.6059,1.606,136300000.0
2005-07-14 17:32:00,1.6061,1.6061,1.6053,1.6058,136300000.0
2005-07-14 17:33:00,1.6059,1.6061,1.6058,1.606,136300000.0
2005-07-14 17:34:00,1.6059,1.6061,1.6056,1.6059,136300000.0
2005-07-14 17:35:00,1.6058,1.6061,1.6057,1.6061,136300000.0
2005-07-14 17:36:00,1.606,1.6064,1.6059,1.6061,136300000.0
2005-07-14 17:37:00,1.606,1.6061,1.6055,1.6057,136300000.0
2005-07-14 17:38:00,1.6059,1.606,1.6052,1.6054,136300000.0
2005-07-14 17:39:00,1.6057,1.6059,1.6055,1.6055,136300000.0
2005-07-14 17:40:00,1.6054,1.6054,1.6047,1.6052,136300000.0
2005-07-14 17:41:00,1.6049,1.6057,1.6048,1.6054,136300000.0
2005-07-14 17:42:00,1.6055,1.6055,1.6048,1.605,136300000.0
2005-07-14 17:43:00,1.6052,1.6052,1.6047,1.6048,136300000.0
2005-07-14 17:44:00,1.605,1.6051,1.6048,1.6051,136300000.0
2005-07-14 17:45:00,1.6052,1.6054,1.6045,1.6046,136300000.0
2005-07-14 17:46:00,1.6045,1.6049,1.6045,1.6049,136300000.0
2005-07-14 17:47:00,1.605,1.6051,1.6047,1.6048,136300000.0
2005-07-14 17:48:00,1.605,1.6051,1.6046,1.6049,136300000.0
2005-07-14 17:49:00,1.6048,1.6052,1.6047,1.6052,136300000.0
2005-07-14 17:50:00,1.6053,1.6055,1.605,1.6054,136300000.0
2005-07-14 17:51:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2005-07-14 17:52:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2005-07-14 17:53:00,1.6058,1.606,1.6057,1.606,136300000.0
2005-07-14 17:54:00,1.6055,1.6057,1.6054,1.6056,136300000.0
2005-07-14 17:55:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2005-07-14 17:56:00,1.6057,1.6057,1.6053,1.6057,136300000.0
2005-07-14 17:57:00,1.6056,1.6062,1.6054,1.6062,136300000.0
2005-07-14 17:58:00,1.606,1.607,1.606,1.6065,136300000.0
2005-07-14 17:59:00,1.6066,1.6074,1.6066,1.6071,136300000.0
2005-07-14 18:00:00,1.6072,1.6077,1.6072,1.6077,136300000.0
2005-07-14 18:01:00,1.6076,1.6077,1.6072,1.6072,136300000.0
2005-07-14 18:02:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2005-07-14 18:03:00,1.6068,1.6074,1.6068,1.6074,136300000.0
2005-07-14 18:04:00,1.6073,1.6073,1.6069,1.6073,136300000.0
2005-07-14 18:05:00,1.6074,1.6074,1.6069,1.6072,136300000.0
2005-07-14 18:06:00,1.6071,1.6072,1.6068,1.6069,136300000.0
2005-07-14 18:07:00,1.6071,1.6074,1.6068,1.6071,136300000.0
2005-07-14 18:08:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2005-07-14 18:09:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-07-14 18:10:00,1.6071,1.6073,1.6066,1.6073,136300000.0
2005-07-14 18:11:00,1.6072,1.6074,1.6069,1.6073,136300000.0
2005-07-14 18:12:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2005-07-14 18:13:00,1.6072,1.6078,1.6072,1.6078,136300000.0
2005-07-14 18:14:00,1.6077,1.6078,1.6074,1.6078,136300000.0
2005-07-14 18:15:00,1.6076,1.6081,1.6076,1.6079,136300000.0
2005-07-14 18:16:00,1.6078,1.6092,1.6078,1.6084,136300000.0
2005-07-14 18:17:00,1.6079,1.6083,1.6073,1.6081,136300000.0
2005-07-14 18:18:00,1.6083,1.6083,1.6078,1.6081,136300000.0
2005-07-14 18:19:00,1.608,1.6086,1.6077,1.6078,136300000.0
2005-07-14 18:20:00,1.6079,1.608,1.6078,1.608,136300000.0
2005-07-14 18:21:00,1.6078,1.6081,1.6077,1.6081,136300000.0
2005-07-14 18:22:00,1.6077,1.608,1.6077,1.6078,136300000.0
2005-07-14 18:23:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2005-07-14 18:24:00,1.6077,1.6081,1.6076,1.608,136300000.0
2005-07-14 18:25:00,1.6081,1.6083,1.608,1.6083,136300000.0
2005-07-14 18:26:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-07-14 18:27:00,1.608,1.608,1.6079,1.6079,136300000.0
2005-07-14 18:28:00,1.608,1.6089,1.608,1.6084,136300000.0
2005-07-14 18:29:00,1.6087,1.6088,1.6084,1.6087,136300000.0
2005-07-14 18:30:00,1.6088,1.6088,1.6084,1.6088,136300000.0
2005-07-14 18:31:00,1.6089,1.6089,1.6084,1.6088,136300000.0
2005-07-14 18:32:00,1.6087,1.6089,1.6084,1.6087,136300000.0
2005-07-14 18:33:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-07-14 18:34:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2005-07-14 18:35:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-07-14 18:37:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2005-07-14 18:38:00,1.6084,1.6093,1.6084,1.6088,136300000.0
2005-07-14 18:39:00,1.6092,1.6093,1.6088,1.6088,136300000.0
2005-07-14 18:40:00,1.6091,1.6091,1.6088,1.6091,136300000.0
2005-07-14 18:41:00,1.6092,1.6092,1.6084,1.6086,136300000.0
2005-07-14 18:42:00,1.6087,1.6091,1.6083,1.6088,136300000.0
2005-07-14 18:43:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-07-14 18:44:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2005-07-14 18:46:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-07-14 18:47:00,1.6084,1.6089,1.6084,1.6087,136300000.0
2005-07-14 18:48:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-07-14 18:49:00,1.6083,1.6087,1.6081,1.6087,136300000.0
2005-07-14 18:50:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2005-07-14 18:51:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-07-14 18:52:00,1.6083,1.6086,1.6081,1.6084,136300000.0
2005-07-14 18:53:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-07-14 18:54:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-07-14 18:55:00,1.608,1.608,1.608,1.608,136300000.0
2005-07-14 18:56:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-07-14 18:57:00,1.6083,1.6084,1.6079,1.6083,136300000.0
2005-07-14 18:58:00,1.6081,1.6087,1.6081,1.6086,136300000.0
2005-07-14 18:59:00,1.6088,1.6092,1.6084,1.6084,136300000.0
2005-07-14 19:00:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2005-07-14 19:01:00,1.6087,1.6089,1.6084,1.6089,136300000.0
2005-07-14 19:02:00,1.6087,1.6088,1.6084,1.6087,136300000.0
2005-07-14 19:03:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-07-14 19:04:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-14 19:05:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-07-14 19:06:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-07-14 19:07:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2005-07-14 19:08:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-07-14 19:09:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2005-07-14 19:10:00,1.6087,1.6089,1.6086,1.6086,136300000.0
2005-07-14 19:11:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2005-07-14 19:12:00,1.6091,1.6093,1.6091,1.6091,136300000.0
2005-07-14 19:13:00,1.6092,1.6093,1.6089,1.6091,136300000.0
2005-07-14 19:14:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-14 19:15:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-14 19:16:00,1.6092,1.6094,1.6091,1.6092,136300000.0
2005-07-14 19:17:00,1.6091,1.6093,1.6089,1.6091,136300000.0
2005-07-14 19:18:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2005-07-14 19:19:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-07-14 19:20:00,1.6088,1.6089,1.6084,1.6088,136300000.0
2005-07-14 19:21:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2005-07-14 19:22:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-07-14 19:23:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-07-14 19:24:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2005-07-14 19:25:00,1.6086,1.6086,1.608,1.608,136300000.0
2005-07-14 19:26:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-07-14 19:27:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-07-14 19:28:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-07-14 19:31:00,1.608,1.6083,1.608,1.6081,136300000.0
2005-07-14 19:32:00,1.6083,1.6086,1.6081,1.6083,136300000.0
2005-07-14 19:33:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-07-14 19:34:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-07-14 19:35:00,1.6081,1.6084,1.608,1.6084,136300000.0
2005-07-14 19:36:00,1.6088,1.6089,1.6086,1.6089,136300000.0
2005-07-14 19:37:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-07-14 19:38:00,1.6086,1.6091,1.6086,1.6089,136300000.0
2005-07-14 19:39:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-07-14 19:40:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2005-07-14 19:41:00,1.6089,1.6092,1.6088,1.6088,136300000.0
2005-07-14 19:42:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-07-14 19:43:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-07-14 19:44:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-14 19:45:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-14 19:46:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-07-14 19:49:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-07-14 19:51:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2005-07-14 19:53:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-14 19:54:00,1.6088,1.6088,1.6084,1.6088,136300000.0
2005-07-14 19:55:00,1.6087,1.6087,1.6081,1.6081,136300000.0
2005-07-14 19:56:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-07-14 19:57:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-07-14 19:58:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2005-07-14 19:59:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-07-14 20:00:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2005-07-14 20:01:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-14 20:02:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-07-14 20:04:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-07-14 20:05:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-07-14 20:06:00,1.6081,1.6088,1.6081,1.6088,136300000.0
2005-07-14 20:07:00,1.6089,1.6089,1.6084,1.6087,136300000.0
2005-07-14 20:08:00,1.6081,1.6088,1.6081,1.6088,136300000.0
2005-07-14 20:09:00,1.6083,1.6088,1.6081,1.6088,136300000.0
2005-07-14 20:10:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-07-14 20:12:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-14 20:13:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2005-07-14 20:14:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-14 20:16:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-07-14 20:17:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-07-14 20:18:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-07-14 20:19:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-07-14 20:20:00,1.6088,1.6092,1.6087,1.6088,136300000.0
2005-07-14 20:21:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-07-14 20:22:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-07-14 20:23:00,1.6086,1.6089,1.6086,1.6087,136300000.0
2005-07-14 20:24:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-14 20:26:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-07-14 20:27:00,1.6086,1.6091,1.6086,1.6089,136300000.0
2005-07-14 20:28:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2005-07-14 20:29:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-14 20:31:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-07-14 20:32:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2005-07-14 20:33:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-07-14 20:34:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-07-14 20:36:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-07-14 20:37:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-07-14 20:38:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-07-14 20:39:00,1.608,1.6084,1.608,1.6084,136300000.0
2005-07-14 20:40:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-07-14 20:41:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2005-07-14 20:42:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-07-14 20:43:00,1.6081,1.6086,1.6081,1.6081,136300000.0
2005-07-14 20:44:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2005-07-14 20:45:00,1.6088,1.6091,1.6086,1.6091,136300000.0
2005-07-14 20:46:00,1.6087,1.6088,1.6081,1.6083,136300000.0
2005-07-14 20:47:00,1.6081,1.6086,1.6081,1.6084,136300000.0
2005-07-14 20:48:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-07-14 20:49:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-07-14 20:50:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2005-07-14 20:51:00,1.6087,1.6088,1.6084,1.6088,136300000.0
2005-07-14 20:52:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-07-14 20:53:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-07-14 20:54:00,1.6086,1.6087,1.6083,1.6083,136300000.0
2005-07-14 20:55:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2005-07-14 20:56:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-07-14 20:57:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-07-14 20:58:00,1.6083,1.6083,1.608,1.6081,136300000.0
2005-07-14 20:59:00,1.608,1.6084,1.6071,1.6071,136300000.0
2005-07-14 21:00:00,1.6074,1.608,1.6074,1.6078,136300000.0
2005-07-14 21:01:00,1.6077,1.6084,1.6077,1.6081,136300000.0
2005-07-14 21:02:00,1.6083,1.6083,1.6078,1.6079,136300000.0
2005-07-14 21:03:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2005-07-14 21:04:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2005-07-14 21:05:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-07-14 21:06:00,1.6078,1.608,1.6078,1.608,136300000.0
2005-07-14 21:07:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-07-14 21:08:00,1.608,1.6081,1.6078,1.6079,136300000.0
2005-07-14 21:09:00,1.608,1.608,1.6079,1.6079,136300000.0
2005-07-14 21:10:00,1.6081,1.6083,1.6079,1.6083,136300000.0
2005-07-14 21:11:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2005-07-14 21:12:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-07-14 21:13:00,1.608,1.6081,1.608,1.608,136300000.0
2005-07-14 21:14:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-07-14 21:15:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-07-14 21:16:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-07-14 21:17:00,1.608,1.608,1.608,1.608,136300000.0
2005-07-14 21:18:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-07-14 21:21:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-07-14 21:22:00,1.6081,1.6083,1.6079,1.6083,136300000.0
2005-07-14 21:23:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-07-14 21:24:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-07-14 21:25:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-07-14 21:29:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-07-14 21:30:00,1.608,1.608,1.6077,1.6079,136300000.0
2005-07-14 21:31:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-07-14 21:32:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-07-14 21:33:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2005-07-14 21:34:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-07-14 21:35:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-07-14 21:36:00,1.608,1.6081,1.6078,1.6078,136300000.0
2005-07-14 21:37:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-07-14 21:38:00,1.608,1.6081,1.6077,1.6077,136300000.0
2005-07-14 21:39:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-07-14 21:40:00,1.6078,1.6079,1.6076,1.6078,136300000.0
2005-07-14 21:41:00,1.6077,1.6079,1.6077,1.6077,136300000.0
2005-07-14 21:43:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-07-14 21:44:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-07-14 21:45:00,1.6077,1.6079,1.6077,1.6077,136300000.0
2005-07-14 21:46:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-07-14 21:47:00,1.6078,1.6079,1.6078,1.6078,136300000.0
2005-07-14 21:50:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-07-14 21:51:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2005-07-14 21:52:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-07-14 21:53:00,1.6072,1.6077,1.6071,1.6077,136300000.0
2005-07-14 21:54:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2005-07-14 21:55:00,1.6072,1.6076,1.6072,1.6076,136300000.0
2005-07-14 21:56:00,1.6074,1.6076,1.6069,1.6072,136300000.0
2005-07-14 21:57:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2005-07-14 21:58:00,1.6071,1.6074,1.6068,1.6072,136300000.0
2005-07-14 21:59:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-07-14 22:00:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2005-07-14 22:01:00,1.6072,1.6072,1.6068,1.6068,136300000.0
2005-07-14 22:02:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-07-14 22:04:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-14 22:05:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-07-14 22:06:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2005-07-14 22:07:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-14 22:09:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-14 22:11:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-14 22:12:00,1.6066,1.6066,1.6063,1.6066,136300000.0
2005-07-14 22:13:00,1.6061,1.6063,1.606,1.6063,136300000.0
2005-07-14 22:14:00,1.6061,1.6063,1.6052,1.6058,136300000.0
2005-07-14 22:15:00,1.6056,1.6061,1.6056,1.6059,136300000.0
2005-07-14 22:16:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-07-14 22:17:00,1.6059,1.6062,1.6055,1.6056,136300000.0
2005-07-14 22:18:00,1.6055,1.6058,1.6053,1.6053,136300000.0
2005-07-14 22:19:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-07-14 22:20:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2005-07-14 22:21:00,1.605,1.605,1.605,1.605,136300000.0
2005-07-14 22:22:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2005-07-14 22:25:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-07-14 22:26:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-07-14 22:27:00,1.6053,1.6053,1.605,1.6052,136300000.0
2005-07-14 22:28:00,1.605,1.6052,1.6048,1.6048,136300000.0
2005-07-14 22:29:00,1.605,1.605,1.6048,1.605,136300000.0
2005-07-14 22:30:00,1.6052,1.6053,1.6049,1.6049,136300000.0
2005-07-14 22:33:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-07-14 22:34:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-07-14 22:35:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-14 22:36:00,1.6049,1.6052,1.6049,1.6049,136300000.0
2005-07-14 22:37:00,1.605,1.6053,1.6049,1.6049,136300000.0
2005-07-14 22:38:00,1.6053,1.6055,1.6049,1.6049,136300000.0
2005-07-14 22:39:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-07-14 22:40:00,1.605,1.605,1.605,1.605,136300000.0
2005-07-14 22:42:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-07-14 22:43:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-07-14 22:45:00,1.605,1.6053,1.605,1.6052,136300000.0
2005-07-14 22:46:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2005-07-14 22:48:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-07-14 22:49:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-07-14 22:50:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-07-14 22:51:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2005-07-14 22:52:00,1.6054,1.6054,1.6049,1.605,136300000.0
2005-07-14 22:53:00,1.6048,1.6053,1.6048,1.6053,136300000.0
2005-07-14 22:54:00,1.6052,1.6053,1.6049,1.605,136300000.0
2005-07-14 22:55:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-07-14 22:56:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-07-14 22:57:00,1.6053,1.6053,1.6048,1.605,136300000.0
2005-07-14 22:58:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-07-14 22:59:00,1.605,1.605,1.605,1.605,136300000.0
2005-07-14 23:00:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2005-07-14 23:01:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-07-14 23:02:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2005-07-14 23:03:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-07-14 23:04:00,1.6062,1.6066,1.6062,1.6065,136300000.0
2005-07-14 23:05:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-14 23:06:00,1.6062,1.6069,1.6062,1.6069,136300000.0
2005-07-14 23:08:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2005-07-14 23:10:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-07-14 23:11:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2005-07-14 23:12:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2005-07-14 23:13:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-07-14 23:14:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-07-14 23:15:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2005-07-14 23:16:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2005-07-14 23:17:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2005-07-14 23:18:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2005-07-14 23:19:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2005-07-14 23:23:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-07-14 23:24:00,1.6077,1.6084,1.6077,1.6083,136300000.0
2005-07-14 23:25:00,1.6086,1.6093,1.6084,1.6093,136300000.0
2005-07-14 23:26:00,1.6092,1.6093,1.6088,1.6089,136300000.0
2005-07-14 23:27:00,1.6088,1.6093,1.6088,1.6093,136300000.0
2005-07-14 23:31:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-07-14 23:32:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-07-14 23:34:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-14 23:35:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-14 23:40:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-07-14 23:41:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2005-07-14 23:42:00,1.6092,1.6092,1.6084,1.6088,136300000.0
2005-07-14 23:43:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-07-14 23:44:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-07-14 23:45:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-07-14 23:46:00,1.6089,1.6089,1.6086,1.6089,136300000.0
2005-07-14 23:47:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-07-14 23:48:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-14 23:49:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-07-14 23:50:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-07-14 23:51:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-07-14 23:55:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-07-14 23:57:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-07-14 23:58:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-07-14 23:59:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-07-15 00:00:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2005-07-15 00:02:00,1.6087,1.6089,1.6087,1.6087,136300000.0
2005-07-15 00:03:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-07-15 00:04:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-07-15 00:05:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-07-15 00:06:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2005-07-15 00:07:00,1.6088,1.6093,1.6088,1.6093,136300000.0
2005-07-15 00:08:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-07-15 00:09:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-07-15 00:10:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2005-07-15 00:11:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2005-07-15 00:12:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-15 00:16:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-15 00:17:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2005-07-15 00:18:00,1.6091,1.6091,1.6084,1.6084,136300000.0
2005-07-15 00:19:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-15 00:20:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-07-15 00:21:00,1.6086,1.6089,1.6084,1.6084,136300000.0
2005-07-15 00:22:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-07-15 00:23:00,1.6083,1.6088,1.6081,1.6088,136300000.0
2005-07-15 00:24:00,1.6087,1.6089,1.6079,1.6079,136300000.0
2005-07-15 00:25:00,1.6078,1.6089,1.6078,1.6084,136300000.0
2005-07-15 00:26:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-15 00:27:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-07-15 00:28:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-15 00:29:00,1.6083,1.6083,1.608,1.6081,136300000.0
2005-07-15 00:30:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-07-15 00:31:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-07-15 00:32:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-07-15 00:33:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-07-15 00:34:00,1.6086,1.6087,1.6081,1.6084,136300000.0
2005-07-15 00:35:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-07-15 00:36:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-07-15 00:40:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-07-15 00:41:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-07-15 00:42:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2005-07-15 00:44:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-07-15 00:45:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-07-15 00:46:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-07-15 00:47:00,1.6088,1.6088,1.6084,1.6086,136300000.0
2005-07-15 00:48:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-07-15 00:50:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-07-15 00:51:00,1.6087,1.6089,1.6084,1.6089,136300000.0
2005-07-15 00:52:00,1.6091,1.6095,1.6089,1.6089,136300000.0
2005-07-15 00:53:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-07-15 00:54:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2005-07-15 00:55:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-07-15 00:57:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-15 00:58:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2005-07-15 00:59:00,1.6091,1.6093,1.6089,1.6093,136300000.0
2005-07-15 01:00:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-07-15 01:01:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2005-07-15 01:02:00,1.6092,1.6093,1.6089,1.6091,136300000.0
2005-07-15 01:03:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2005-07-15 01:04:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-07-15 01:05:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-15 01:06:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-15 01:07:00,1.6093,1.6093,1.6089,1.6089,136300000.0
2005-07-15 01:08:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-15 01:09:00,1.6096,1.6096,1.6092,1.6092,136300000.0
2005-07-15 01:10:00,1.6091,1.6094,1.6089,1.6094,136300000.0
2005-07-15 01:11:00,1.6093,1.6093,1.6089,1.6092,136300000.0
2005-07-15 01:12:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-07-15 01:13:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-07-15 01:14:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2005-07-15 01:18:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2005-07-15 01:19:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-07-15 01:22:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-07-15 01:23:00,1.6093,1.6096,1.6093,1.6093,136300000.0
2005-07-15 01:24:00,1.6092,1.6095,1.6089,1.6092,136300000.0
2005-07-15 01:25:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-07-15 01:26:00,1.6092,1.6095,1.6089,1.6092,136300000.0
2005-07-15 01:27:00,1.6093,1.6094,1.6089,1.6093,136300000.0
2005-07-15 01:28:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-07-15 01:29:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2005-07-15 01:30:00,1.6089,1.6093,1.6089,1.6091,136300000.0
2005-07-15 01:31:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2005-07-15 01:32:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-07-15 01:33:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-07-15 01:34:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-07-15 01:35:00,1.6092,1.6092,1.6088,1.6089,136300000.0
2005-07-15 01:36:00,1.6088,1.6092,1.6084,1.6089,136300000.0
2005-07-15 01:37:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-15 01:38:00,1.6088,1.6089,1.6083,1.6088,136300000.0
2005-07-15 01:39:00,1.6087,1.6089,1.6086,1.6089,136300000.0
2005-07-15 01:41:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2005-07-15 01:42:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2005-07-15 01:43:00,1.6087,1.6087,1.6081,1.6083,136300000.0
2005-07-15 01:44:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-07-15 01:45:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-07-15 01:46:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-07-15 01:47:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-07-15 01:48:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-07-15 01:49:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-07-15 01:50:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2005-07-15 01:51:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-07-15 01:52:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-15 01:54:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-07-15 01:55:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2005-07-15 01:56:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2005-07-15 01:57:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-07-15 01:58:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-07-15 01:59:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-07-15 02:00:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2005-07-15 02:01:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-15 02:02:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2005-07-15 02:03:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2005-07-15 02:04:00,1.6085,1.6087,1.6084,1.6087,136300000.0
2005-07-15 02:05:00,1.6085,1.6091,1.6084,1.6087,136300000.0
2005-07-15 02:06:00,1.6085,1.6087,1.6084,1.6084,136300000.0
2005-07-15 02:07:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-07-15 02:08:00,1.6087,1.6087,1.6081,1.6084,136300000.0
2005-07-15 02:09:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-07-15 02:10:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-07-15 02:11:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2005-07-15 02:12:00,1.6086,1.6096,1.6084,1.6092,136300000.0
2005-07-15 02:13:00,1.6094,1.6094,1.6086,1.6089,136300000.0
2005-07-15 02:14:00,1.6088,1.6091,1.6087,1.6091,136300000.0
2005-07-15 02:15:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2005-07-15 02:16:00,1.6093,1.6095,1.6089,1.6092,136300000.0
2005-07-15 02:17:00,1.6093,1.6096,1.6092,1.6092,136300000.0
2005-07-15 02:18:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-07-15 02:19:00,1.6092,1.6095,1.6089,1.6092,136300000.0
2005-07-15 02:20:00,1.6093,1.6094,1.6091,1.6091,136300000.0
2005-07-15 02:21:00,1.6092,1.6093,1.6089,1.6092,136300000.0
2005-07-15 02:22:00,1.6093,1.6094,1.6091,1.6092,136300000.0
2005-07-15 02:23:00,1.6091,1.6095,1.6091,1.6095,136300000.0
2005-07-15 02:24:00,1.6096,1.6099,1.6094,1.6096,136300000.0
2005-07-15 02:25:00,1.6098,1.6101,1.6096,1.6101,136300000.0
2005-07-15 02:26:00,1.6099,1.6103,1.6099,1.6102,136300000.0
2005-07-15 02:27:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2005-07-15 02:28:00,1.6106,1.6119,1.6106,1.6117,136300000.0
2005-07-15 02:29:00,1.6119,1.6119,1.6113,1.6117,136300000.0
2005-07-15 02:30:00,1.6119,1.6119,1.611,1.6112,136300000.0
2005-07-15 02:31:00,1.611,1.6113,1.6106,1.6107,136300000.0
2005-07-15 02:32:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-07-15 02:33:00,1.6107,1.611,1.6107,1.6107,136300000.0
2005-07-15 02:34:00,1.6109,1.6118,1.6107,1.6118,136300000.0
2005-07-15 02:35:00,1.6117,1.6118,1.6113,1.6116,136300000.0
2005-07-15 02:36:00,1.6115,1.6116,1.611,1.6116,136300000.0
2005-07-15 02:37:00,1.6115,1.6118,1.6114,1.6117,136300000.0
2005-07-15 02:38:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2005-07-15 02:39:00,1.6113,1.6114,1.611,1.6113,136300000.0
2005-07-15 02:40:00,1.6112,1.6115,1.611,1.6114,136300000.0
2005-07-15 02:41:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2005-07-15 02:42:00,1.6117,1.6121,1.6116,1.6118,136300000.0
2005-07-15 02:43:00,1.6119,1.6119,1.6112,1.6112,136300000.0
2005-07-15 02:44:00,1.6113,1.6116,1.6113,1.6115,136300000.0
2005-07-15 02:45:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2005-07-15 02:46:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2005-07-15 02:47:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2005-07-15 02:48:00,1.6116,1.6119,1.6115,1.6119,136300000.0
2005-07-15 02:49:00,1.6118,1.6121,1.6118,1.6119,136300000.0
2005-07-15 02:50:00,1.6121,1.6124,1.6117,1.6124,136300000.0
2005-07-15 02:51:00,1.6125,1.6127,1.6122,1.6124,136300000.0
2005-07-15 02:52:00,1.6122,1.6122,1.6118,1.6121,136300000.0
2005-07-15 02:53:00,1.6122,1.6133,1.6119,1.613,136300000.0
2005-07-15 02:54:00,1.6129,1.6131,1.6124,1.6127,136300000.0
2005-07-15 02:55:00,1.6125,1.6131,1.6124,1.6129,136300000.0
2005-07-15 02:56:00,1.6127,1.6129,1.6122,1.6124,136300000.0
2005-07-15 02:57:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-07-15 02:58:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2005-07-15 02:59:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-07-15 03:00:00,1.6125,1.613,1.6125,1.613,136300000.0
2005-07-15 03:01:00,1.6129,1.613,1.6122,1.6122,136300000.0
2005-07-15 03:02:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2005-07-15 03:03:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2005-07-15 03:04:00,1.6121,1.6122,1.6117,1.6122,136300000.0
2005-07-15 03:05:00,1.6117,1.6122,1.6113,1.6116,136300000.0
2005-07-15 03:06:00,1.6115,1.6121,1.6115,1.6119,136300000.0
2005-07-15 03:07:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-07-15 03:08:00,1.6118,1.6118,1.6115,1.6116,136300000.0
2005-07-15 03:09:00,1.6115,1.6118,1.6113,1.6113,136300000.0
2005-07-15 03:10:00,1.6114,1.6117,1.6113,1.6113,136300000.0
2005-07-15 03:11:00,1.6112,1.6117,1.611,1.611,136300000.0
2005-07-15 03:12:00,1.6112,1.6114,1.611,1.6112,136300000.0
2005-07-15 03:13:00,1.611,1.611,1.6106,1.6107,136300000.0
2005-07-15 03:14:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-07-15 03:15:00,1.6112,1.6112,1.6107,1.611,136300000.0
2005-07-15 03:17:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-07-15 03:18:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-07-15 03:19:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-07-15 03:20:00,1.6106,1.6107,1.6101,1.6102,136300000.0
2005-07-15 03:21:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-07-15 03:22:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-15 03:23:00,1.6098,1.6098,1.6092,1.6092,136300000.0
2005-07-15 03:24:00,1.6091,1.6098,1.6091,1.6096,136300000.0
2005-07-15 03:25:00,1.6098,1.6098,1.6094,1.6094,136300000.0
2005-07-15 03:26:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-07-15 03:27:00,1.6095,1.6098,1.6093,1.6096,136300000.0
2005-07-15 03:28:00,1.6095,1.6096,1.6093,1.6096,136300000.0
2005-07-15 03:29:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2005-07-15 03:30:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-07-15 03:31:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2005-07-15 03:32:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2005-07-15 03:33:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2005-07-15 03:34:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-15 03:35:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2005-07-15 03:36:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2005-07-15 03:37:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2005-07-15 03:38:00,1.6095,1.6099,1.6095,1.6095,136300000.0
2005-07-15 03:39:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-07-15 03:40:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-07-15 03:41:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-07-15 03:42:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-07-15 03:45:00,1.6095,1.6096,1.6093,1.6096,136300000.0
2005-07-15 03:46:00,1.6095,1.6096,1.6091,1.6091,136300000.0
2005-07-15 03:47:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-07-15 03:48:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-07-15 03:49:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-07-15 03:50:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2005-07-15 03:52:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-07-15 03:53:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-07-15 03:54:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2005-07-15 03:55:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-07-15 03:56:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-15 03:58:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-07-15 03:59:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-15 04:00:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-07-15 04:01:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-15 04:02:00,1.6089,1.6093,1.6089,1.6089,136300000.0
2005-07-15 04:03:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-07-15 04:04:00,1.6091,1.6092,1.6088,1.6088,136300000.0
2005-07-15 04:05:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-15 04:06:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-07-15 04:07:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-07-15 04:08:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-07-15 04:09:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-15 04:10:00,1.6088,1.6089,1.6086,1.6088,136300000.0
2005-07-15 04:11:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2005-07-15 04:12:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2005-07-15 04:13:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-07-15 04:14:00,1.6088,1.6089,1.6086,1.6086,136300000.0
2005-07-15 04:15:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2005-07-15 04:16:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2005-07-15 04:17:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-15 04:18:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-07-15 04:19:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-07-15 04:20:00,1.6089,1.6091,1.6088,1.6091,136300000.0
2005-07-15 04:21:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-15 04:22:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-07-15 04:23:00,1.6091,1.6096,1.6091,1.6094,136300000.0
2005-07-15 04:24:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-07-15 04:26:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2005-07-15 04:27:00,1.6096,1.6096,1.6091,1.6094,136300000.0
2005-07-15 04:28:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-07-15 04:29:00,1.6094,1.6095,1.6091,1.6093,136300000.0
2005-07-15 04:30:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2005-07-15 04:31:00,1.6092,1.6093,1.6089,1.6092,136300000.0
2005-07-15 04:32:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2005-07-15 04:33:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-07-15 04:35:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2005-07-15 04:36:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-07-15 04:37:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-07-15 04:38:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-07-15 04:39:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-07-15 04:40:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2005-07-15 04:41:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-07-15 04:42:00,1.6088,1.6089,1.6084,1.6089,136300000.0
2005-07-15 04:46:00,1.6091,1.6099,1.6089,1.6099,136300000.0
2005-07-15 04:47:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-07-15 04:48:00,1.6096,1.6098,1.6092,1.6095,136300000.0
2005-07-15 04:49:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-15 04:50:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-15 04:51:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2005-07-15 04:52:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2005-07-15 04:53:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-07-15 04:55:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2005-07-15 04:56:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-07-15 04:57:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-07-15 04:58:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2005-07-15 04:59:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-07-15 05:00:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-15 05:02:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-07-15 05:07:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-15 05:08:00,1.6089,1.6091,1.6088,1.6088,136300000.0
2005-07-15 05:10:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-15 05:11:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-07-15 05:12:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-07-15 05:13:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-07-15 05:14:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-07-15 05:16:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-07-15 05:19:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-07-15 05:21:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2005-07-15 05:22:00,1.6095,1.6095,1.6089,1.6092,136300000.0
2005-07-15 05:23:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-07-15 05:24:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-07-15 05:25:00,1.6098,1.6099,1.6094,1.6095,136300000.0
2005-07-15 05:27:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-07-15 05:28:00,1.6094,1.6094,1.6087,1.6087,136300000.0
2005-07-15 05:29:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-07-15 05:31:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2005-07-15 05:32:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-15 05:33:00,1.6089,1.6091,1.6088,1.6091,136300000.0
2005-07-15 05:34:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-07-15 05:35:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2005-07-15 05:36:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2005-07-15 05:37:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-15 05:38:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2005-07-15 05:39:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2005-07-15 05:40:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-07-15 05:41:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-07-15 05:43:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-15 05:44:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-07-15 05:45:00,1.6084,1.6087,1.6084,1.6087,136300000.0
2005-07-15 05:46:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-07-15 05:47:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-15 05:48:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-07-15 05:49:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-07-15 05:50:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-07-15 05:51:00,1.608,1.6081,1.608,1.608,136300000.0
2005-07-15 05:52:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-07-15 05:53:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-07-15 05:54:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-07-15 05:55:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-07-15 05:56:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-07-15 05:57:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-07-15 05:58:00,1.6079,1.6084,1.6079,1.6083,136300000.0
2005-07-15 06:00:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-07-15 06:01:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-07-15 06:02:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-07-15 06:03:00,1.6084,1.6087,1.6084,1.6087,136300000.0
2005-07-15 06:04:00,1.6084,1.6087,1.6084,1.6087,136300000.0
2005-07-15 06:05:00,1.6088,1.6088,1.6084,1.6087,136300000.0
2005-07-15 06:06:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-15 06:07:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-15 06:08:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2005-07-15 06:09:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2005-07-15 06:10:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-07-15 06:11:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-07-15 06:12:00,1.6083,1.6089,1.6083,1.6088,136300000.0
2005-07-15 06:13:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2005-07-15 06:14:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-07-15 06:15:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-07-15 06:16:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-07-15 06:17:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-07-15 06:18:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-15 06:19:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-07-15 06:20:00,1.6094,1.6096,1.6092,1.6092,136300000.0
2005-07-15 06:21:00,1.6093,1.6096,1.6092,1.6096,136300000.0
2005-07-15 06:22:00,1.6095,1.6101,1.6095,1.6098,136300000.0
2005-07-15 06:23:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2005-07-15 06:24:00,1.6096,1.6099,1.6095,1.6099,136300000.0
2005-07-15 06:25:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-07-15 06:26:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-07-15 06:27:00,1.6095,1.6098,1.6095,1.6095,136300000.0
2005-07-15 06:28:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-07-15 06:29:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-07-15 06:30:00,1.6099,1.6104,1.6098,1.6101,136300000.0
2005-07-15 06:31:00,1.6103,1.6103,1.6098,1.6098,136300000.0
2005-07-15 06:32:00,1.6096,1.6101,1.6096,1.6101,136300000.0
2005-07-15 06:33:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-07-15 06:34:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-07-15 06:35:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-07-15 06:36:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-07-15 06:37:00,1.6109,1.6109,1.6102,1.6104,136300000.0
2005-07-15 06:38:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2005-07-15 06:39:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2005-07-15 06:40:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2005-07-15 06:41:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2005-07-15 06:42:00,1.6102,1.6102,1.6098,1.6098,136300000.0
2005-07-15 06:43:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-07-15 06:44:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-07-15 06:45:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2005-07-15 06:46:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-15 06:47:00,1.6096,1.6099,1.6094,1.6096,136300000.0
2005-07-15 06:48:00,1.6098,1.6098,1.6092,1.6092,136300000.0
2005-07-15 06:49:00,1.6091,1.6095,1.6091,1.6095,136300000.0
2005-07-15 06:50:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-07-15 06:51:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-07-15 06:52:00,1.6094,1.6094,1.6089,1.6089,136300000.0
2005-07-15 06:53:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2005-07-15 06:54:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2005-07-15 06:55:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-07-15 06:56:00,1.6094,1.6096,1.6091,1.6096,136300000.0
2005-07-15 06:57:00,1.6098,1.6098,1.6094,1.6098,136300000.0
2005-07-15 06:58:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2005-07-15 06:59:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-07-15 07:00:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-07-15 07:01:00,1.6093,1.6095,1.6093,1.6093,136300000.0
2005-07-15 07:02:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2005-07-15 07:03:00,1.6093,1.6095,1.6091,1.6094,136300000.0
2005-07-15 07:04:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2005-07-15 07:05:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-07-15 07:06:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-07-15 07:09:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-07-15 07:10:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-07-15 07:11:00,1.6093,1.6093,1.6089,1.6092,136300000.0
2005-07-15 07:12:00,1.6091,1.6093,1.6089,1.6093,136300000.0
2005-07-15 07:13:00,1.6092,1.6093,1.6088,1.6088,136300000.0
2005-07-15 07:14:00,1.6087,1.6091,1.6087,1.6091,136300000.0
2005-07-15 07:15:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-07-15 07:16:00,1.6091,1.6094,1.6089,1.6094,136300000.0
2005-07-15 07:17:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2005-07-15 07:18:00,1.6092,1.6096,1.6091,1.6096,136300000.0
2005-07-15 07:19:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2005-07-15 07:20:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-07-15 07:21:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-07-15 07:22:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-07-15 07:23:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-07-15 07:24:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2005-07-15 07:25:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-07-15 07:26:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-07-15 07:27:00,1.6098,1.6101,1.6095,1.6095,136300000.0
2005-07-15 07:28:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-07-15 07:29:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-07-15 07:30:00,1.6099,1.6103,1.6099,1.6099,136300000.0
2005-07-15 07:31:00,1.6098,1.6103,1.6098,1.6102,136300000.0
2005-07-15 07:32:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2005-07-15 07:33:00,1.6101,1.6102,1.6099,1.6099,136300000.0
2005-07-15 07:34:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-07-15 07:35:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-07-15 07:36:00,1.6099,1.6102,1.6099,1.6099,136300000.0
2005-07-15 07:37:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-07-15 07:38:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-07-15 07:40:00,1.6101,1.6103,1.6099,1.6101,136300000.0
2005-07-15 07:41:00,1.6102,1.6106,1.6101,1.6106,136300000.0
2005-07-15 07:42:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-07-15 07:43:00,1.6104,1.6107,1.6102,1.6104,136300000.0
2005-07-15 07:44:00,1.6107,1.6107,1.6103,1.6104,136300000.0
2005-07-15 07:45:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-07-15 07:46:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2005-07-15 07:47:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-07-15 07:48:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-07-15 07:49:00,1.6106,1.6107,1.6103,1.6103,136300000.0
2005-07-15 07:50:00,1.6104,1.6104,1.6099,1.6101,136300000.0
2005-07-15 07:51:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-07-15 07:52:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-07-15 07:54:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-07-15 07:55:00,1.6099,1.6099,1.6094,1.6096,136300000.0
2005-07-15 07:56:00,1.6095,1.6096,1.6092,1.6094,136300000.0
2005-07-15 07:57:00,1.6095,1.6099,1.6094,1.6096,136300000.0
2005-07-15 07:58:00,1.6098,1.6101,1.6096,1.6096,136300000.0
2005-07-15 07:59:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-07-15 08:00:00,1.6102,1.6104,1.6094,1.6095,136300000.0
2005-07-15 08:01:00,1.6096,1.6101,1.6096,1.6099,136300000.0
2005-07-15 08:02:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2005-07-15 08:03:00,1.6101,1.6102,1.61,1.61,136300000.0
2005-07-15 08:04:00,1.6099,1.6105,1.6097,1.6105,136300000.0
2005-07-15 08:05:00,1.6102,1.6105,1.6101,1.6102,136300000.0
2005-07-15 08:06:00,1.6101,1.6107,1.6101,1.6107,136300000.0
2005-07-15 08:07:00,1.6108,1.611,1.6105,1.6106,136300000.0
2005-07-15 08:08:00,1.6105,1.6106,1.6103,1.6106,136300000.0
2005-07-15 08:09:00,1.6105,1.6112,1.6105,1.611,136300000.0
2005-07-15 08:10:00,1.6109,1.6109,1.6106,1.6108,136300000.0
2005-07-15 08:11:00,1.611,1.611,1.6107,1.611,136300000.0
2005-07-15 08:12:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-07-15 08:13:00,1.6105,1.6108,1.6103,1.6108,136300000.0
2005-07-15 08:14:00,1.6107,1.6109,1.6105,1.6106,136300000.0
2005-07-15 08:15:00,1.6108,1.6111,1.6108,1.6109,136300000.0
2005-07-15 08:16:00,1.6108,1.6111,1.6106,1.6106,136300000.0
2005-07-15 08:17:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-07-15 08:18:00,1.6105,1.6108,1.6105,1.6108,136300000.0
2005-07-15 08:19:00,1.6107,1.6109,1.6106,1.6106,136300000.0
2005-07-15 08:20:00,1.6105,1.611,1.6105,1.6108,136300000.0
2005-07-15 08:21:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-07-15 08:22:00,1.6111,1.6111,1.611,1.611,136300000.0
2005-07-15 08:23:00,1.6109,1.6111,1.6107,1.6109,136300000.0
2005-07-15 08:24:00,1.611,1.6111,1.611,1.6111,136300000.0
2005-07-15 08:25:00,1.6112,1.6115,1.6109,1.6109,136300000.0
2005-07-15 08:26:00,1.611,1.6123,1.6109,1.6119,136300000.0
2005-07-15 08:27:00,1.6117,1.6122,1.6115,1.6121,136300000.0
2005-07-15 08:28:00,1.6122,1.6122,1.6112,1.6114,136300000.0
2005-07-15 08:29:00,1.6112,1.6116,1.6111,1.6112,136300000.0
2005-07-15 08:30:00,1.6111,1.6115,1.6111,1.6112,136300000.0
2005-07-15 08:31:00,1.6113,1.6113,1.6108,1.6109,136300000.0
2005-07-15 08:32:00,1.6111,1.6113,1.6109,1.611,136300000.0
2005-07-15 08:33:00,1.6111,1.6112,1.6107,1.611,136300000.0
2005-07-15 08:34:00,1.6108,1.6109,1.6105,1.6108,136300000.0
2005-07-15 08:35:00,1.6107,1.6109,1.6107,1.6108,136300000.0
2005-07-15 08:36:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-07-15 08:37:00,1.6105,1.6105,1.6101,1.6102,136300000.0
2005-07-15 08:38:00,1.61,1.6104,1.61,1.6103,136300000.0
2005-07-15 08:39:00,1.6101,1.6101,1.6093,1.6096,136300000.0
2005-07-15 08:40:00,1.6094,1.6099,1.6094,1.6099,136300000.0
2005-07-15 08:41:00,1.6098,1.61,1.6096,1.6097,136300000.0
2005-07-15 08:42:00,1.6097,1.61,1.6095,1.6098,136300000.0
2005-07-15 08:43:00,1.6099,1.61,1.6097,1.6098,136300000.0
2005-07-15 08:44:00,1.6099,1.61,1.6098,1.6098,136300000.0
2005-07-15 08:45:00,1.6097,1.6097,1.6091,1.6093,136300000.0
2005-07-15 08:46:00,1.6094,1.6095,1.6091,1.6092,136300000.0
2005-07-15 08:47:00,1.6093,1.6096,1.609,1.6095,136300000.0
2005-07-15 08:48:00,1.6096,1.6096,1.6092,1.6094,136300000.0
2005-07-15 08:49:00,1.6096,1.6098,1.6093,1.6095,136300000.0
2005-07-15 08:50:00,1.6096,1.6098,1.6096,1.6097,136300000.0
2005-07-15 08:51:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-07-15 08:52:00,1.6098,1.61,1.6094,1.6099,136300000.0
2005-07-15 08:53:00,1.6098,1.6103,1.6096,1.61,136300000.0
2005-07-15 08:54:00,1.6101,1.6104,1.6099,1.6103,136300000.0
2005-07-15 08:55:00,1.6102,1.6105,1.6101,1.6105,136300000.0
2005-07-15 08:56:00,1.6104,1.6107,1.6102,1.6103,136300000.0
2005-07-15 08:57:00,1.6104,1.6104,1.61,1.61,136300000.0
2005-07-15 08:58:00,1.6099,1.6103,1.6095,1.6102,136300000.0
2005-07-15 08:59:00,1.6103,1.6104,1.6099,1.61,136300000.0
2005-07-15 09:00:00,1.6099,1.6102,1.6098,1.61,136300000.0
2005-07-15 09:01:00,1.6099,1.61,1.6097,1.6099,136300000.0
2005-07-15 09:02:00,1.6098,1.6101,1.6095,1.6098,136300000.0
2005-07-15 09:03:00,1.6099,1.61,1.6098,1.6099,136300000.0
2005-07-15 09:04:00,1.6098,1.61,1.6095,1.6098,136300000.0
2005-07-15 09:05:00,1.6099,1.6104,1.6099,1.6103,136300000.0
2005-07-15 09:06:00,1.6102,1.6106,1.6101,1.6101,136300000.0
2005-07-15 09:07:00,1.6104,1.6106,1.6101,1.6103,136300000.0
2005-07-15 09:08:00,1.6105,1.611,1.6103,1.6108,136300000.0
2005-07-15 09:09:00,1.6107,1.6112,1.6107,1.611,136300000.0
2005-07-15 09:10:00,1.6111,1.6111,1.6105,1.6106,136300000.0
2005-07-15 09:11:00,1.6107,1.6121,1.6103,1.6117,136300000.0
2005-07-15 09:12:00,1.6118,1.6118,1.6112,1.6113,136300000.0
2005-07-15 09:13:00,1.6112,1.6117,1.6112,1.6115,136300000.0
2005-07-15 09:14:00,1.6113,1.6121,1.6112,1.6119,136300000.0
2005-07-15 09:15:00,1.6118,1.6118,1.6112,1.6112,136300000.0
2005-07-15 09:16:00,1.6111,1.6112,1.6108,1.6108,136300000.0
2005-07-15 09:17:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2005-07-15 09:18:00,1.6112,1.6114,1.6107,1.6108,136300000.0
2005-07-15 09:19:00,1.6109,1.6112,1.6108,1.6112,136300000.0
2005-07-15 09:20:00,1.6111,1.6118,1.6111,1.6118,136300000.0
2005-07-15 09:21:00,1.6116,1.6118,1.6114,1.6114,136300000.0
2005-07-15 09:22:00,1.6111,1.6116,1.6111,1.6114,136300000.0
2005-07-15 09:23:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2005-07-15 09:24:00,1.6113,1.6115,1.6111,1.6113,136300000.0
2005-07-15 09:25:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2005-07-15 09:26:00,1.6111,1.6114,1.6111,1.6113,136300000.0
2005-07-15 09:27:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-07-15 09:28:00,1.6111,1.6112,1.611,1.6111,136300000.0
2005-07-15 09:29:00,1.611,1.611,1.6109,1.611,136300000.0
2005-07-15 09:30:00,1.6111,1.6111,1.611,1.6111,136300000.0
2005-07-15 09:31:00,1.6106,1.6109,1.6105,1.6108,136300000.0
2005-07-15 09:32:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2005-07-15 09:33:00,1.6105,1.6109,1.6105,1.6109,136300000.0
2005-07-15 09:34:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2005-07-15 09:35:00,1.6111,1.6111,1.6106,1.6109,136300000.0
2005-07-15 09:36:00,1.6111,1.6112,1.6111,1.6111,136300000.0
2005-07-15 09:37:00,1.611,1.6111,1.6108,1.6108,136300000.0
2005-07-15 09:38:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2005-07-15 09:39:00,1.6105,1.6108,1.6105,1.6106,136300000.0
2005-07-15 09:40:00,1.6107,1.6109,1.6104,1.6104,136300000.0
2005-07-15 09:41:00,1.6103,1.6105,1.6102,1.6104,136300000.0
2005-07-15 09:42:00,1.6105,1.6106,1.6105,1.6105,136300000.0
2005-07-15 09:43:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2005-07-15 09:44:00,1.6103,1.6105,1.61,1.6103,136300000.0
2005-07-15 09:45:00,1.6105,1.6105,1.6101,1.6101,136300000.0
2005-07-15 09:46:00,1.6103,1.6103,1.6101,1.6103,136300000.0
2005-07-15 09:47:00,1.6104,1.6104,1.6101,1.6101,136300000.0
2005-07-15 09:48:00,1.6102,1.6102,1.61,1.61,136300000.0
2005-07-15 09:49:00,1.6101,1.6101,1.61,1.6101,136300000.0
2005-07-15 09:50:00,1.61,1.6112,1.61,1.6111,136300000.0
2005-07-15 09:51:00,1.611,1.6112,1.6108,1.6112,136300000.0
2005-07-15 09:52:00,1.6114,1.6117,1.6112,1.6117,136300000.0
2005-07-15 09:53:00,1.6115,1.6121,1.6111,1.6112,136300000.0
2005-07-15 09:54:00,1.6114,1.6114,1.6111,1.6112,136300000.0
2005-07-15 09:55:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2005-07-15 09:56:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2005-07-15 09:57:00,1.6117,1.6118,1.6112,1.6114,136300000.0
2005-07-15 09:58:00,1.6112,1.6112,1.611,1.6112,136300000.0
2005-07-15 09:59:00,1.6113,1.6114,1.6111,1.6113,136300000.0
2005-07-15 10:00:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2005-07-15 10:01:00,1.6113,1.6115,1.611,1.6114,136300000.0
2005-07-15 10:02:00,1.6115,1.6115,1.611,1.611,136300000.0
2005-07-15 10:03:00,1.6109,1.6109,1.6106,1.6109,136300000.0
2005-07-15 10:04:00,1.6108,1.6111,1.6106,1.6111,136300000.0
2005-07-15 10:05:00,1.611,1.6111,1.611,1.611,136300000.0
2005-07-15 10:06:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-07-15 10:07:00,1.6111,1.6112,1.6109,1.611,136300000.0
2005-07-15 10:08:00,1.6111,1.6113,1.611,1.611,136300000.0
2005-07-15 10:09:00,1.6111,1.6112,1.6109,1.611,136300000.0
2005-07-15 10:10:00,1.6108,1.611,1.6108,1.611,136300000.0
2005-07-15 10:11:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2005-07-15 10:12:00,1.6114,1.6116,1.6112,1.6114,136300000.0
2005-07-15 10:13:00,1.6115,1.6117,1.6114,1.6115,136300000.0
2005-07-15 10:14:00,1.6117,1.6117,1.6112,1.6113,136300000.0
2005-07-15 10:15:00,1.6112,1.6115,1.611,1.6115,136300000.0
2005-07-15 10:16:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2005-07-15 10:17:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2005-07-15 10:18:00,1.6116,1.6118,1.6115,1.6118,136300000.0
2005-07-15 10:19:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-07-15 10:20:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-07-15 10:21:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2005-07-15 10:22:00,1.6114,1.6115,1.6112,1.6115,136300000.0
2005-07-15 10:23:00,1.6114,1.6115,1.6111,1.6111,136300000.0
2005-07-15 10:24:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2005-07-15 10:25:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-07-15 10:26:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2005-07-15 10:27:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-07-15 10:28:00,1.6111,1.6111,1.611,1.611,136300000.0
2005-07-15 10:29:00,1.6109,1.6111,1.6107,1.6107,136300000.0
2005-07-15 10:30:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2005-07-15 10:31:00,1.6109,1.6113,1.6109,1.6111,136300000.0
2005-07-15 10:32:00,1.611,1.611,1.6106,1.6106,136300000.0
2005-07-15 10:33:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2005-07-15 10:34:00,1.6107,1.611,1.6106,1.611,136300000.0
2005-07-15 10:35:00,1.6109,1.6112,1.6108,1.6111,136300000.0
2005-07-15 10:36:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-15 10:37:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-15 10:38:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2005-07-15 10:39:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2005-07-15 10:40:00,1.6106,1.6108,1.6104,1.6104,136300000.0
2005-07-15 10:41:00,1.6103,1.6111,1.6103,1.6108,136300000.0
2005-07-15 10:42:00,1.6107,1.6111,1.6104,1.611,136300000.0
2005-07-15 10:43:00,1.6109,1.611,1.6105,1.6105,136300000.0
2005-07-15 10:44:00,1.6104,1.6104,1.61,1.61,136300000.0
2005-07-15 10:45:00,1.6099,1.6102,1.6095,1.61,136300000.0
2005-07-15 10:46:00,1.6098,1.6102,1.6098,1.61,136300000.0
2005-07-15 10:47:00,1.6099,1.61,1.6098,1.61,136300000.0
2005-07-15 10:48:00,1.6098,1.61,1.6098,1.6098,136300000.0
2005-07-15 10:49:00,1.61,1.61,1.6098,1.61,136300000.0
2005-07-15 10:50:00,1.6098,1.61,1.6098,1.6098,136300000.0
2005-07-15 10:51:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-07-15 10:52:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-07-15 10:53:00,1.6096,1.6101,1.6096,1.6099,136300000.0
2005-07-15 10:54:00,1.6098,1.6102,1.6093,1.6096,136300000.0
2005-07-15 10:55:00,1.6094,1.6096,1.6093,1.6093,136300000.0
2005-07-15 10:56:00,1.6092,1.6093,1.6087,1.6088,136300000.0
2005-07-15 10:57:00,1.609,1.6092,1.6088,1.609,136300000.0
2005-07-15 10:58:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-07-15 10:59:00,1.6094,1.6095,1.6088,1.609,136300000.0
2005-07-15 11:00:00,1.6089,1.6093,1.6088,1.6092,136300000.0
2005-07-15 11:01:00,1.609,1.609,1.6089,1.6089,136300000.0
2005-07-15 11:02:00,1.6088,1.6093,1.6088,1.6092,136300000.0
2005-07-15 11:03:00,1.6093,1.6094,1.6091,1.6093,136300000.0
2005-07-15 11:04:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2005-07-15 11:05:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-07-15 11:06:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-07-15 11:07:00,1.6093,1.6096,1.6092,1.6093,136300000.0
2005-07-15 11:08:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-07-15 11:10:00,1.6091,1.6092,1.6089,1.609,136300000.0
2005-07-15 11:11:00,1.6091,1.6094,1.609,1.6092,136300000.0
2005-07-15 11:12:00,1.6093,1.6093,1.609,1.609,136300000.0
2005-07-15 11:15:00,1.6089,1.609,1.6089,1.609,136300000.0
2005-07-15 11:16:00,1.6089,1.609,1.6088,1.609,136300000.0
2005-07-15 11:17:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2005-07-15 11:18:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2005-07-15 11:19:00,1.6097,1.6098,1.6096,1.6096,136300000.0
2005-07-15 11:20:00,1.6095,1.6098,1.6092,1.6092,136300000.0
2005-07-15 11:21:00,1.6096,1.6097,1.6095,1.6097,136300000.0
2005-07-15 11:22:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2005-07-15 11:23:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2005-07-15 11:24:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2005-07-15 11:25:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-07-15 11:26:00,1.6093,1.6097,1.6092,1.6097,136300000.0
2005-07-15 11:27:00,1.6096,1.6097,1.6095,1.6097,136300000.0
2005-07-15 11:28:00,1.61,1.61,1.6099,1.61,136300000.0
2005-07-15 11:29:00,1.6097,1.6099,1.6097,1.6098,136300000.0
2005-07-15 11:30:00,1.6097,1.6098,1.6095,1.6098,136300000.0
2005-07-15 11:31:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-07-15 11:32:00,1.6101,1.6102,1.6098,1.6098,136300000.0
2005-07-15 11:33:00,1.6099,1.61,1.6098,1.6098,136300000.0
2005-07-15 11:34:00,1.6097,1.6099,1.6096,1.6096,136300000.0
2005-07-15 11:35:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-15 11:36:00,1.6097,1.6102,1.6097,1.61,136300000.0
2005-07-15 11:37:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-07-15 11:38:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-07-15 11:40:00,1.6102,1.6106,1.6102,1.6105,136300000.0
2005-07-15 11:41:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-07-15 11:42:00,1.6108,1.6109,1.6107,1.6108,136300000.0
2005-07-15 11:43:00,1.6109,1.6111,1.6108,1.6108,136300000.0
2005-07-15 11:44:00,1.611,1.611,1.6108,1.6109,136300000.0
2005-07-15 11:45:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2005-07-15 11:46:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2005-07-15 11:47:00,1.6111,1.6111,1.6107,1.6107,136300000.0
2005-07-15 11:48:00,1.6108,1.6111,1.6107,1.6107,136300000.0
2005-07-15 11:49:00,1.6108,1.6111,1.6101,1.6101,136300000.0
2005-07-15 11:50:00,1.6102,1.6106,1.6101,1.6104,136300000.0
2005-07-15 11:51:00,1.6103,1.6103,1.61,1.6103,136300000.0
2005-07-15 11:52:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2005-07-15 11:53:00,1.6102,1.6102,1.6099,1.61,136300000.0
2005-07-15 11:54:00,1.6099,1.61,1.6096,1.6098,136300000.0
2005-07-15 11:55:00,1.6097,1.6097,1.6092,1.6093,136300000.0
2005-07-15 11:56:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-07-15 11:57:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-07-15 11:58:00,1.6092,1.6092,1.6087,1.6088,136300000.0
2005-07-15 11:59:00,1.6087,1.6092,1.6087,1.6089,136300000.0
2005-07-15 12:00:00,1.609,1.609,1.6088,1.6088,136300000.0
2005-07-15 12:01:00,1.6089,1.609,1.6088,1.6088,136300000.0
2005-07-15 12:02:00,1.6087,1.6093,1.6087,1.6092,136300000.0
2005-07-15 12:03:00,1.6093,1.6094,1.6091,1.6091,136300000.0
2005-07-15 12:04:00,1.609,1.6091,1.6089,1.609,136300000.0
2005-07-15 12:05:00,1.6089,1.609,1.6084,1.6087,136300000.0
2005-07-15 12:06:00,1.6086,1.6086,1.6078,1.608,136300000.0
2005-07-15 12:07:00,1.6079,1.6086,1.6076,1.6079,136300000.0
2005-07-15 12:08:00,1.6077,1.6081,1.6077,1.6079,136300000.0
2005-07-15 12:09:00,1.608,1.6085,1.608,1.6084,136300000.0
2005-07-15 12:10:00,1.6085,1.6089,1.6084,1.6089,136300000.0
2005-07-15 12:11:00,1.6087,1.6089,1.6086,1.6088,136300000.0
2005-07-15 12:12:00,1.6087,1.609,1.6087,1.6088,136300000.0
2005-07-15 12:13:00,1.6089,1.6089,1.6084,1.6087,136300000.0
2005-07-15 12:14:00,1.6088,1.6089,1.6086,1.6088,136300000.0
2005-07-15 12:15:00,1.6089,1.6096,1.6088,1.6096,136300000.0
2005-07-15 12:16:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-07-15 12:17:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-07-15 12:18:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-07-15 12:19:00,1.6091,1.6091,1.6087,1.6087,136300000.0
2005-07-15 12:20:00,1.6087,1.6089,1.6084,1.6087,136300000.0
2005-07-15 12:21:00,1.6089,1.6089,1.6085,1.6086,136300000.0
2005-07-15 12:22:00,1.6087,1.6094,1.6084,1.6094,136300000.0
2005-07-15 12:23:00,1.6093,1.6093,1.609,1.609,136300000.0
2005-07-15 12:24:00,1.6095,1.6095,1.609,1.6092,136300000.0
2005-07-15 12:25:00,1.6093,1.6095,1.6091,1.6095,136300000.0
2005-07-15 12:26:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2005-07-15 12:27:00,1.6096,1.6104,1.6096,1.6101,136300000.0
2005-07-15 12:28:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2005-07-15 12:29:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2005-07-15 12:30:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2005-07-15 12:31:00,1.61,1.61,1.6097,1.61,136300000.0
2005-07-15 12:32:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2005-07-15 12:33:00,1.6102,1.6103,1.6101,1.6102,136300000.0
2005-07-15 12:34:00,1.61,1.6102,1.61,1.6101,136300000.0
2005-07-15 12:35:00,1.6102,1.6103,1.6101,1.6103,136300000.0
2005-07-15 12:36:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2005-07-15 12:37:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2005-07-15 12:38:00,1.61,1.6103,1.61,1.6101,136300000.0
2005-07-15 12:39:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2005-07-15 12:40:00,1.61,1.6102,1.6099,1.6099,136300000.0
2005-07-15 12:41:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-07-15 12:42:00,1.6101,1.6103,1.6099,1.6102,136300000.0
2005-07-15 12:43:00,1.6101,1.6104,1.61,1.6103,136300000.0
2005-07-15 12:44:00,1.6104,1.6104,1.6099,1.6101,136300000.0
2005-07-15 12:45:00,1.61,1.61,1.6098,1.6098,136300000.0
2005-07-15 12:46:00,1.6099,1.6099,1.6094,1.6096,136300000.0
2005-07-15 12:47:00,1.6097,1.6098,1.6096,1.6096,136300000.0
2005-07-15 12:48:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-15 12:49:00,1.6097,1.6099,1.6096,1.6096,136300000.0
2005-07-15 12:50:00,1.6095,1.6097,1.6092,1.6095,136300000.0
2005-07-15 12:51:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-07-15 12:52:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-07-15 12:53:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2005-07-15 12:54:00,1.6091,1.6093,1.609,1.6092,136300000.0
2005-07-15 12:55:00,1.609,1.6091,1.6085,1.6085,136300000.0
2005-07-15 12:56:00,1.6087,1.6087,1.6081,1.6083,136300000.0
2005-07-15 12:57:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-07-15 12:58:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-07-15 12:59:00,1.6088,1.609,1.6086,1.6086,136300000.0
2005-07-15 13:00:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-07-15 13:01:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-07-15 13:02:00,1.6086,1.6087,1.6085,1.6086,136300000.0
2005-07-15 13:03:00,1.609,1.6092,1.609,1.6092,136300000.0
2005-07-15 13:04:00,1.6094,1.6095,1.6092,1.6095,136300000.0
2005-07-15 13:05:00,1.6097,1.6099,1.6096,1.6099,136300000.0
2005-07-15 13:06:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-07-15 13:07:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-07-15 13:08:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-07-15 13:09:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-07-15 13:10:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2005-07-15 13:11:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2005-07-15 13:12:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-07-15 13:13:00,1.6091,1.6093,1.6091,1.6091,136300000.0
2005-07-15 13:14:00,1.6092,1.6094,1.6091,1.6091,136300000.0
2005-07-15 13:15:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-07-15 13:16:00,1.6094,1.6094,1.6091,1.6093,136300000.0
2005-07-15 13:17:00,1.6093,1.6094,1.6089,1.6089,136300000.0
2005-07-15 13:18:00,1.6088,1.609,1.6088,1.6088,136300000.0
2005-07-15 13:19:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-07-15 13:20:00,1.6092,1.6092,1.6085,1.6086,136300000.0
2005-07-15 13:21:00,1.6085,1.6088,1.6084,1.6088,136300000.0
2005-07-15 13:22:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-07-15 13:23:00,1.6088,1.6088,1.6085,1.6085,136300000.0
2005-07-15 13:24:00,1.6086,1.6088,1.6085,1.6086,136300000.0
2005-07-15 13:25:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2005-07-15 13:26:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2005-07-15 13:27:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2005-07-15 13:28:00,1.6086,1.6086,1.608,1.6082,136300000.0
2005-07-15 13:29:00,1.608,1.608,1.6079,1.608,136300000.0
2005-07-15 13:30:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2005-07-15 13:31:00,1.6077,1.6078,1.6074,1.6075,136300000.0
2005-07-15 13:32:00,1.6076,1.608,1.6075,1.6078,136300000.0
2005-07-15 13:33:00,1.6077,1.6079,1.6075,1.6077,136300000.0
2005-07-15 13:34:00,1.6076,1.6082,1.6076,1.6078,136300000.0
2005-07-15 13:35:00,1.6077,1.6077,1.6072,1.6073,136300000.0
2005-07-15 13:36:00,1.6071,1.6074,1.607,1.6072,136300000.0
2005-07-15 13:37:00,1.607,1.6072,1.6067,1.607,136300000.0
2005-07-15 13:38:00,1.6069,1.607,1.6068,1.6068,136300000.0
2005-07-15 13:39:00,1.6067,1.6067,1.6061,1.6066,136300000.0
2005-07-15 13:40:00,1.6067,1.607,1.6066,1.6068,136300000.0
2005-07-15 13:41:00,1.6067,1.6068,1.6063,1.6065,136300000.0
2005-07-15 13:42:00,1.6066,1.6071,1.6062,1.6067,136300000.0
2005-07-15 13:43:00,1.6068,1.6069,1.6064,1.6068,136300000.0
2005-07-15 13:44:00,1.6066,1.6071,1.6066,1.6071,136300000.0
2005-07-15 13:45:00,1.607,1.6073,1.6068,1.6072,136300000.0
2005-07-15 13:46:00,1.6071,1.6078,1.6068,1.6076,136300000.0
2005-07-15 13:47:00,1.6077,1.608,1.6074,1.6076,136300000.0
2005-07-15 13:48:00,1.6077,1.6079,1.6074,1.6074,136300000.0
2005-07-15 13:49:00,1.6075,1.6075,1.607,1.6073,136300000.0
2005-07-15 13:50:00,1.6072,1.6073,1.6069,1.607,136300000.0
2005-07-15 13:51:00,1.607,1.6073,1.6067,1.6072,136300000.0
2005-07-15 13:52:00,1.607,1.6076,1.607,1.6076,136300000.0
2005-07-15 13:53:00,1.6078,1.6079,1.6073,1.6079,136300000.0
2005-07-15 13:54:00,1.6078,1.6081,1.6077,1.6077,136300000.0
2005-07-15 13:55:00,1.6074,1.6076,1.6073,1.6075,136300000.0
2005-07-15 13:56:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2005-07-15 13:57:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2005-07-15 13:58:00,1.6078,1.6084,1.6078,1.6084,136300000.0
2005-07-15 13:59:00,1.6085,1.6085,1.6082,1.6085,136300000.0
2005-07-15 14:00:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2005-07-15 14:01:00,1.6082,1.6085,1.6082,1.6083,136300000.0
2005-07-15 14:02:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-07-15 14:03:00,1.6084,1.6084,1.6079,1.6079,136300000.0
2005-07-15 14:04:00,1.6078,1.6082,1.6074,1.608,136300000.0
2005-07-15 14:05:00,1.6081,1.6082,1.608,1.6081,136300000.0
2005-07-15 14:06:00,1.608,1.6082,1.6078,1.608,136300000.0
2005-07-15 14:07:00,1.6079,1.6081,1.6078,1.6078,136300000.0
2005-07-15 14:08:00,1.6077,1.6084,1.6077,1.6084,136300000.0
2005-07-15 14:09:00,1.6082,1.6084,1.6081,1.6081,136300000.0
2005-07-15 14:10:00,1.6082,1.6084,1.6082,1.6084,136300000.0
2005-07-15 14:11:00,1.6086,1.6087,1.6085,1.6085,136300000.0
2005-07-15 14:12:00,1.6086,1.6086,1.6082,1.6082,136300000.0
2005-07-15 14:13:00,1.6083,1.6084,1.6082,1.6083,136300000.0
2005-07-15 14:14:00,1.6082,1.6084,1.608,1.6081,136300000.0
2005-07-15 14:15:00,1.6082,1.6084,1.6079,1.6084,136300000.0
2005-07-15 14:16:00,1.6085,1.6086,1.6082,1.6085,136300000.0
2005-07-15 14:17:00,1.6083,1.6088,1.6083,1.6086,136300000.0
2005-07-15 14:18:00,1.6087,1.61,1.6086,1.6094,136300000.0
2005-07-15 14:19:00,1.6092,1.6096,1.609,1.6096,136300000.0
2005-07-15 14:20:00,1.6093,1.6094,1.609,1.6093,136300000.0
2005-07-15 14:21:00,1.609,1.6094,1.609,1.6091,136300000.0
2005-07-15 14:22:00,1.6094,1.6094,1.6086,1.609,136300000.0
2005-07-15 14:23:00,1.6089,1.6089,1.6082,1.6087,136300000.0
2005-07-15 14:24:00,1.6088,1.609,1.6085,1.6085,136300000.0
2005-07-15 14:25:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2005-07-15 14:26:00,1.6087,1.6088,1.6085,1.6086,136300000.0
2005-07-15 14:27:00,1.6087,1.6087,1.6079,1.6082,136300000.0
2005-07-15 14:28:00,1.6084,1.6086,1.6082,1.6084,136300000.0
2005-07-15 14:29:00,1.6085,1.6085,1.6079,1.6083,136300000.0
2005-07-15 14:30:00,1.6087,1.6093,1.6072,1.6084,136300000.0
2005-07-15 14:31:00,1.6085,1.6096,1.6079,1.6091,136300000.0
2005-07-15 14:32:00,1.6089,1.6089,1.6074,1.6078,136300000.0
2005-07-15 14:33:00,1.6077,1.6084,1.6071,1.6071,136300000.0
2005-07-15 14:34:00,1.6069,1.6084,1.6067,1.6067,136300000.0
2005-07-15 14:35:00,1.6069,1.6074,1.6063,1.607,136300000.0
2005-07-15 14:36:00,1.6066,1.6073,1.6057,1.606,136300000.0
2005-07-15 14:37:00,1.6062,1.6065,1.6055,1.606,136300000.0
2005-07-15 14:38:00,1.6057,1.6058,1.6045,1.6056,136300000.0
2005-07-15 14:39:00,1.6053,1.6061,1.605,1.6055,136300000.0
2005-07-15 14:40:00,1.6052,1.6058,1.6048,1.6053,136300000.0
2005-07-15 14:41:00,1.6052,1.6056,1.6045,1.6051,136300000.0
2005-07-15 14:42:00,1.6049,1.6053,1.6045,1.6051,136300000.0
2005-07-15 14:43:00,1.6053,1.6055,1.6047,1.6048,136300000.0
2005-07-15 14:44:00,1.6047,1.6059,1.6047,1.6049,136300000.0
2005-07-15 14:45:00,1.6048,1.6053,1.6046,1.6049,136300000.0
2005-07-15 14:46:00,1.605,1.6054,1.6049,1.6052,136300000.0
2005-07-15 14:47:00,1.6053,1.6058,1.6048,1.6052,136300000.0
2005-07-15 14:48:00,1.6051,1.6057,1.6049,1.6057,136300000.0
2005-07-15 14:49:00,1.6056,1.6058,1.605,1.605,136300000.0
2005-07-15 14:50:00,1.6052,1.6058,1.6049,1.6053,136300000.0
2005-07-15 14:51:00,1.6052,1.606,1.6052,1.6059,136300000.0
2005-07-15 14:52:00,1.6057,1.6059,1.605,1.6053,136300000.0
2005-07-15 14:53:00,1.6054,1.6054,1.6049,1.6051,136300000.0
2005-07-15 14:54:00,1.6052,1.6059,1.6052,1.6059,136300000.0
2005-07-15 14:55:00,1.6057,1.6059,1.6055,1.6058,136300000.0
2005-07-15 14:56:00,1.6059,1.606,1.6056,1.6056,136300000.0
2005-07-15 14:57:00,1.6057,1.606,1.6056,1.6058,136300000.0
2005-07-15 14:58:00,1.6057,1.6063,1.6056,1.6061,136300000.0
2005-07-15 14:59:00,1.606,1.6063,1.6058,1.606,136300000.0
2005-07-15 15:00:00,1.6062,1.6064,1.606,1.606,136300000.0
2005-07-15 15:01:00,1.6061,1.6066,1.6059,1.6061,136300000.0
2005-07-15 15:02:00,1.606,1.6065,1.606,1.6064,136300000.0
2005-07-15 15:03:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-07-15 15:04:00,1.6063,1.6065,1.6062,1.6064,136300000.0
2005-07-15 15:05:00,1.6065,1.6065,1.6061,1.6064,136300000.0
2005-07-15 15:06:00,1.6063,1.6064,1.606,1.6063,136300000.0
2005-07-15 15:07:00,1.6063,1.6065,1.6062,1.6063,136300000.0
2005-07-15 15:08:00,1.6062,1.6066,1.6062,1.6065,136300000.0
2005-07-15 15:09:00,1.6064,1.6064,1.6057,1.6061,136300000.0
2005-07-15 15:10:00,1.6062,1.607,1.6056,1.607,136300000.0
2005-07-15 15:11:00,1.6071,1.6072,1.6066,1.6071,136300000.0
2005-07-15 15:12:00,1.607,1.6074,1.6066,1.6072,136300000.0
2005-07-15 15:13:00,1.6071,1.6075,1.6068,1.6068,136300000.0
2005-07-15 15:14:00,1.6063,1.6078,1.6063,1.6076,136300000.0
2005-07-15 15:15:00,1.6073,1.6074,1.6066,1.6071,136300000.0
2005-07-15 15:16:00,1.6073,1.6075,1.607,1.6074,136300000.0
2005-07-15 15:17:00,1.6072,1.6076,1.6064,1.6068,136300000.0
2005-07-15 15:18:00,1.6067,1.6072,1.6064,1.6067,136300000.0
2005-07-15 15:19:00,1.6066,1.6072,1.6062,1.6069,136300000.0
2005-07-15 15:20:00,1.607,1.607,1.6066,1.6068,136300000.0
2005-07-15 15:21:00,1.6065,1.6068,1.606,1.6062,136300000.0
2005-07-15 15:22:00,1.6063,1.6066,1.606,1.6063,136300000.0
2005-07-15 15:23:00,1.6064,1.6066,1.6061,1.6061,136300000.0
2005-07-15 15:24:00,1.6063,1.6064,1.6054,1.6064,136300000.0
2005-07-15 15:25:00,1.6062,1.6064,1.606,1.6062,136300000.0
2005-07-15 15:26:00,1.6063,1.6068,1.6063,1.6068,136300000.0
2005-07-15 15:27:00,1.6069,1.607,1.6066,1.6067,136300000.0
2005-07-15 15:28:00,1.6069,1.6069,1.6065,1.6067,136300000.0
2005-07-15 15:29:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2005-07-15 15:30:00,1.6065,1.6067,1.6065,1.6066,136300000.0
2005-07-15 15:31:00,1.6067,1.6076,1.6067,1.6075,136300000.0
2005-07-15 15:32:00,1.6074,1.608,1.6074,1.6076,136300000.0
2005-07-15 15:33:00,1.6077,1.6081,1.6072,1.608,136300000.0
2005-07-15 15:34:00,1.6081,1.6082,1.6078,1.608,136300000.0
2005-07-15 15:35:00,1.6079,1.6079,1.6073,1.6075,136300000.0
2005-07-15 15:36:00,1.6073,1.6077,1.6073,1.6075,136300000.0
2005-07-15 15:37:00,1.6074,1.6078,1.6073,1.6078,136300000.0
2005-07-15 15:38:00,1.6077,1.6081,1.6077,1.608,136300000.0
2005-07-15 15:39:00,1.6081,1.6081,1.6077,1.6077,136300000.0
2005-07-15 15:40:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2005-07-15 15:41:00,1.6078,1.608,1.6074,1.608,136300000.0
2005-07-15 15:42:00,1.6082,1.6085,1.6079,1.6081,136300000.0
2005-07-15 15:43:00,1.608,1.6088,1.608,1.6083,136300000.0
2005-07-15 15:44:00,1.6087,1.6088,1.608,1.6085,136300000.0
2005-07-15 15:45:00,1.6087,1.6088,1.6083,1.6086,136300000.0
2005-07-15 15:46:00,1.6087,1.6087,1.6078,1.6083,136300000.0
2005-07-15 15:47:00,1.608,1.6086,1.6078,1.6085,136300000.0
2005-07-15 15:48:00,1.6087,1.6087,1.6079,1.6082,136300000.0
2005-07-15 15:49:00,1.6084,1.6087,1.6081,1.6085,136300000.0
2005-07-15 15:50:00,1.6086,1.6089,1.6085,1.6089,136300000.0
2005-07-15 15:51:00,1.6088,1.6091,1.6084,1.6091,136300000.0
2005-07-15 15:52:00,1.6092,1.6094,1.608,1.6084,136300000.0
2005-07-15 15:53:00,1.6086,1.6091,1.6086,1.609,136300000.0
2005-07-15 15:54:00,1.6093,1.6093,1.6084,1.609,136300000.0
2005-07-15 15:55:00,1.6088,1.6088,1.608,1.6081,136300000.0
2005-07-15 15:56:00,1.608,1.6086,1.608,1.6083,136300000.0
2005-07-15 15:57:00,1.6081,1.6087,1.6079,1.6083,136300000.0
2005-07-15 15:58:00,1.6085,1.6085,1.6082,1.6082,136300000.0
2005-07-15 15:59:00,1.6083,1.6084,1.6079,1.608,136300000.0
2005-07-15 16:00:00,1.6081,1.6087,1.608,1.6087,136300000.0
2005-07-15 16:01:00,1.6088,1.609,1.6084,1.6086,136300000.0
2005-07-15 16:02:00,1.6085,1.6088,1.6084,1.6085,136300000.0
2005-07-15 16:03:00,1.6086,1.6089,1.6083,1.6087,136300000.0
2005-07-15 16:04:00,1.6088,1.6088,1.6078,1.6078,136300000.0
2005-07-15 16:05:00,1.6077,1.6081,1.6076,1.608,136300000.0
2005-07-15 16:06:00,1.6078,1.608,1.6075,1.6075,136300000.0
2005-07-15 16:07:00,1.6076,1.6081,1.6076,1.6077,136300000.0
2005-07-15 16:08:00,1.6076,1.6082,1.6076,1.6079,136300000.0
2005-07-15 16:09:00,1.6078,1.608,1.6074,1.6074,136300000.0
2005-07-15 16:10:00,1.6075,1.6078,1.6073,1.6075,136300000.0
2005-07-15 16:11:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2005-07-15 16:12:00,1.6078,1.6079,1.6072,1.6072,136300000.0
2005-07-15 16:13:00,1.6071,1.6073,1.6065,1.6071,136300000.0
2005-07-15 16:14:00,1.6068,1.6073,1.6068,1.6069,136300000.0
2005-07-15 16:15:00,1.6071,1.6073,1.6068,1.6071,136300000.0
2005-07-15 16:16:00,1.6073,1.6076,1.6071,1.6072,136300000.0
2005-07-15 16:17:00,1.6071,1.6076,1.6069,1.6074,136300000.0
2005-07-15 16:18:00,1.607,1.6072,1.6068,1.6069,136300000.0
2005-07-15 16:19:00,1.607,1.6073,1.6069,1.607,136300000.0
2005-07-15 16:20:00,1.6068,1.607,1.6068,1.6069,136300000.0
2005-07-15 16:21:00,1.6071,1.6071,1.6063,1.6063,136300000.0
2005-07-15 16:22:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2005-07-15 16:23:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2005-07-15 16:24:00,1.6062,1.6066,1.6059,1.6065,136300000.0
2005-07-15 16:25:00,1.6064,1.6067,1.6063,1.6064,136300000.0
2005-07-15 16:26:00,1.6063,1.6065,1.6062,1.6062,136300000.0
2005-07-15 16:27:00,1.6063,1.6067,1.6054,1.6061,136300000.0
2005-07-15 16:28:00,1.6062,1.6067,1.6059,1.6062,136300000.0
2005-07-15 16:29:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2005-07-15 16:30:00,1.6061,1.6061,1.6056,1.6056,136300000.0
2005-07-15 16:31:00,1.6057,1.6061,1.6057,1.6058,136300000.0
2005-07-15 16:32:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2005-07-15 16:33:00,1.6059,1.6065,1.6059,1.6064,136300000.0
2005-07-15 16:34:00,1.6063,1.6066,1.6062,1.6062,136300000.0
2005-07-15 16:35:00,1.6063,1.6065,1.6057,1.6062,136300000.0
2005-07-15 16:36:00,1.6061,1.6061,1.6057,1.6059,136300000.0
2005-07-15 16:37:00,1.6057,1.6059,1.6054,1.6056,136300000.0
2005-07-15 16:38:00,1.6055,1.6066,1.6055,1.6062,136300000.0
2005-07-15 16:39:00,1.6061,1.6066,1.606,1.6066,136300000.0
2005-07-15 16:40:00,1.6063,1.6067,1.6061,1.6067,136300000.0
2005-07-15 16:41:00,1.6066,1.607,1.6063,1.6064,136300000.0
2005-07-15 16:42:00,1.6066,1.6067,1.6062,1.6064,136300000.0
2005-07-15 16:43:00,1.6066,1.6067,1.6063,1.6064,136300000.0
2005-07-15 16:44:00,1.6063,1.6066,1.6061,1.6064,136300000.0
2005-07-15 16:45:00,1.6065,1.6067,1.6063,1.6066,136300000.0
2005-07-15 16:46:00,1.6068,1.6069,1.6063,1.6068,136300000.0
2005-07-15 16:47:00,1.6069,1.6074,1.6068,1.6073,136300000.0
2005-07-15 16:48:00,1.6071,1.6071,1.6065,1.6067,136300000.0
2005-07-15 16:49:00,1.6068,1.6071,1.6066,1.607,136300000.0
2005-07-15 16:50:00,1.6069,1.607,1.6061,1.6063,136300000.0
2005-07-15 16:51:00,1.6062,1.6063,1.606,1.6062,136300000.0
2005-07-15 16:52:00,1.6064,1.6064,1.6059,1.606,136300000.0
2005-07-15 16:53:00,1.6061,1.6064,1.606,1.606,136300000.0
2005-07-15 16:54:00,1.6059,1.6063,1.6056,1.6063,136300000.0
2005-07-15 16:55:00,1.6062,1.6063,1.6058,1.606,136300000.0
2005-07-15 16:56:00,1.6059,1.6061,1.6054,1.6059,136300000.0
2005-07-15 16:57:00,1.6057,1.6057,1.6052,1.6056,136300000.0
2005-07-15 16:58:00,1.6055,1.6056,1.605,1.605,136300000.0
2005-07-15 16:59:00,1.6051,1.6055,1.6049,1.6051,136300000.0
2005-07-15 17:00:00,1.6053,1.6062,1.6053,1.6061,136300000.0
2005-07-15 17:01:00,1.6059,1.6063,1.6052,1.6054,136300000.0
2005-07-15 17:02:00,1.6053,1.6053,1.605,1.6052,136300000.0
2005-07-15 17:03:00,1.6051,1.6054,1.6051,1.6052,136300000.0
2005-07-15 17:04:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2005-07-15 17:05:00,1.6052,1.6056,1.6052,1.6054,136300000.0
2005-07-15 17:06:00,1.6055,1.6055,1.6049,1.6052,136300000.0
2005-07-15 17:07:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2005-07-15 17:08:00,1.6053,1.6054,1.6047,1.6049,136300000.0
2005-07-15 17:09:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-07-15 17:10:00,1.6051,1.6054,1.6051,1.6054,136300000.0
2005-07-15 17:11:00,1.6053,1.6054,1.6049,1.6052,136300000.0
2005-07-15 17:12:00,1.6053,1.6055,1.6049,1.605,136300000.0
2005-07-15 17:13:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-07-15 17:14:00,1.6051,1.6052,1.6043,1.6045,136300000.0
2005-07-15 17:15:00,1.6046,1.605,1.6045,1.6046,136300000.0
2005-07-15 17:16:00,1.6052,1.6053,1.6045,1.6051,136300000.0
2005-07-15 17:17:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2005-07-15 17:18:00,1.6055,1.6056,1.6052,1.6053,136300000.0
2005-07-15 17:19:00,1.6056,1.6058,1.6053,1.6056,136300000.0
2005-07-15 17:20:00,1.6055,1.6058,1.6053,1.6056,136300000.0
2005-07-15 17:21:00,1.6055,1.6058,1.6055,1.6057,136300000.0
2005-07-15 17:22:00,1.6058,1.606,1.6057,1.6058,136300000.0
2005-07-15 17:23:00,1.6059,1.6061,1.6058,1.606,136300000.0
2005-07-15 17:24:00,1.6061,1.6061,1.6059,1.606,136300000.0
2005-07-15 17:25:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2005-07-15 17:26:00,1.6062,1.6062,1.6059,1.6059,136300000.0
2005-07-15 17:27:00,1.606,1.6067,1.606,1.6063,136300000.0
2005-07-15 17:28:00,1.6064,1.6068,1.6063,1.6068,136300000.0
2005-07-15 17:29:00,1.6067,1.6067,1.6063,1.6064,136300000.0
2005-07-15 17:30:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-15 17:31:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-07-15 17:32:00,1.6063,1.6067,1.6063,1.6066,136300000.0
2005-07-15 17:33:00,1.6065,1.6074,1.6063,1.6072,136300000.0
2005-07-15 17:34:00,1.6072,1.6076,1.6071,1.6076,136300000.0
2005-07-15 17:35:00,1.6073,1.6075,1.6072,1.6072,136300000.0
2005-07-15 17:36:00,1.6074,1.6075,1.6071,1.6072,136300000.0
2005-07-15 17:37:00,1.6071,1.6077,1.6071,1.6075,136300000.0
2005-07-15 17:38:00,1.6074,1.6076,1.6072,1.6076,136300000.0
2005-07-15 17:39:00,1.6075,1.6075,1.6074,1.6074,136300000.0
2005-07-15 17:40:00,1.6075,1.6075,1.607,1.6071,136300000.0
2005-07-15 17:41:00,1.6072,1.6075,1.607,1.607,136300000.0
2005-07-15 17:42:00,1.6072,1.6077,1.6072,1.6077,136300000.0
2005-07-15 17:43:00,1.6075,1.6079,1.6074,1.6075,136300000.0
2005-07-15 17:44:00,1.6074,1.6075,1.6071,1.6073,136300000.0
2005-07-15 17:45:00,1.6072,1.6075,1.607,1.6072,136300000.0
2005-07-15 17:46:00,1.6071,1.6073,1.6069,1.607,136300000.0
2005-07-15 17:47:00,1.6071,1.6071,1.6066,1.607,136300000.0
2005-07-15 17:48:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-07-15 17:49:00,1.607,1.6071,1.6064,1.6069,136300000.0
2005-07-15 17:50:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2005-07-15 17:51:00,1.6073,1.6073,1.6068,1.607,136300000.0
2005-07-15 17:52:00,1.6071,1.6074,1.607,1.607,136300000.0
2005-07-15 17:53:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2005-07-15 17:54:00,1.6067,1.6069,1.6066,1.6067,136300000.0
2005-07-15 17:55:00,1.6068,1.607,1.6067,1.6068,136300000.0
2005-07-15 17:56:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-15 17:57:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2005-07-15 17:58:00,1.6061,1.6062,1.6054,1.6062,136300000.0
2005-07-15 17:59:00,1.606,1.6063,1.6057,1.6057,136300000.0
2005-07-15 18:00:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2005-07-15 18:01:00,1.6059,1.6064,1.6057,1.6064,136300000.0
2005-07-15 18:02:00,1.6061,1.6063,1.606,1.6063,136300000.0
2005-07-15 18:03:00,1.6062,1.6062,1.6059,1.6061,136300000.0
2005-07-15 18:04:00,1.606,1.6061,1.6059,1.606,136300000.0
2005-07-15 18:05:00,1.6057,1.6062,1.6057,1.6061,136300000.0
2005-07-15 18:06:00,1.6062,1.6065,1.6061,1.6064,136300000.0
2005-07-15 18:07:00,1.6065,1.6068,1.6064,1.6068,136300000.0
2005-07-15 18:08:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-15 18:09:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-15 18:10:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2005-07-15 18:11:00,1.6071,1.6076,1.6071,1.6076,136300000.0
2005-07-15 18:12:00,1.6074,1.6081,1.6072,1.6072,136300000.0
2005-07-15 18:13:00,1.6071,1.6071,1.6062,1.6065,136300000.0
2005-07-15 18:14:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-07-15 18:15:00,1.6062,1.6065,1.6061,1.6063,136300000.0
2005-07-15 18:16:00,1.6061,1.6065,1.6061,1.6064,136300000.0
2005-07-15 18:17:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-15 18:18:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2005-07-15 18:19:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-07-15 18:20:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-07-15 18:21:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2005-07-15 18:22:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-07-15 18:23:00,1.6069,1.6073,1.6069,1.6071,136300000.0
2005-07-15 18:24:00,1.6069,1.6071,1.6064,1.6069,136300000.0
2005-07-15 18:25:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2005-07-15 18:26:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-15 18:27:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2005-07-15 18:28:00,1.6065,1.6069,1.6063,1.6069,136300000.0
2005-07-15 18:29:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2005-07-15 18:30:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-15 18:31:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-15 18:32:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-07-15 18:33:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-15 18:34:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-15 18:35:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-15 18:36:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-07-15 18:37:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2005-07-15 18:38:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2005-07-15 18:39:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2005-07-15 18:40:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-15 18:41:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2005-07-15 18:42:00,1.6076,1.6076,1.6069,1.6072,136300000.0
2005-07-15 18:43:00,1.6071,1.6074,1.6071,1.6072,136300000.0
2005-07-15 18:44:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2005-07-15 18:45:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2005-07-15 18:46:00,1.6073,1.6073,1.6068,1.6068,136300000.0
2005-07-15 18:47:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-15 18:48:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2005-07-15 18:49:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-07-15 18:50:00,1.6072,1.6077,1.6072,1.6074,136300000.0
2005-07-15 18:52:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-07-15 18:53:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2005-07-15 18:54:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-07-15 18:55:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2005-07-15 18:56:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-15 18:57:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-15 18:58:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2005-07-15 18:59:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-07-15 19:00:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2005-07-15 19:01:00,1.6068,1.6068,1.6063,1.6064,136300000.0
2005-07-15 19:02:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2005-07-15 19:03:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-07-15 19:05:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-07-15 19:06:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 19:07:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2005-07-15 19:08:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-07-15 19:09:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2005-07-15 19:10:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 19:11:00,1.6069,1.6069,1.6064,1.6066,136300000.0
2005-07-15 19:12:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2005-07-15 19:13:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2005-07-15 19:14:00,1.6066,1.6066,1.6062,1.6062,136300000.0
2005-07-15 19:15:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-07-15 19:16:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-15 19:17:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-07-15 19:19:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-07-15 19:20:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-07-15 19:22:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2005-07-15 19:23:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-07-15 19:24:00,1.606,1.6061,1.6059,1.6059,136300000.0
2005-07-15 19:25:00,1.6056,1.6061,1.6056,1.6061,136300000.0
2005-07-15 19:26:00,1.606,1.6061,1.6058,1.6058,136300000.0
2005-07-15 19:27:00,1.606,1.6063,1.6056,1.6056,136300000.0
2005-07-15 19:28:00,1.6058,1.6061,1.6056,1.606,136300000.0
2005-07-15 19:29:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-07-15 19:30:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-07-15 19:31:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2005-07-15 19:32:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-15 19:35:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-15 19:38:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2005-07-15 19:39:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2005-07-15 19:40:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 19:41:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2005-07-15 19:42:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2005-07-15 19:43:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-15 19:44:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2005-07-15 19:45:00,1.6064,1.6066,1.6062,1.6065,136300000.0
2005-07-15 19:46:00,1.6064,1.6066,1.6061,1.6064,136300000.0
2005-07-15 19:47:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-15 19:48:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-07-15 19:49:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-07-15 19:51:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-15 19:52:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-15 19:53:00,1.6066,1.6072,1.6066,1.6072,136300000.0
2005-07-15 19:54:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2005-07-15 19:55:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-15 19:57:00,1.6073,1.6077,1.6072,1.6073,136300000.0
2005-07-15 19:58:00,1.6072,1.6077,1.6072,1.6072,136300000.0
2005-07-15 19:59:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2005-07-15 20:00:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2005-07-15 20:01:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-15 20:02:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-15 20:04:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-07-15 20:05:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-07-15 20:06:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-15 20:08:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2005-07-15 20:09:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2005-07-15 20:10:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2005-07-15 20:11:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-15 20:12:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-15 20:13:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2005-07-15 20:14:00,1.6077,1.6079,1.6074,1.6077,136300000.0
2005-07-15 20:15:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2005-07-15 20:16:00,1.6077,1.6078,1.6074,1.6074,136300000.0
2005-07-15 20:17:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-15 20:18:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-15 20:19:00,1.6076,1.6076,1.6072,1.6072,136300000.0
2005-07-15 20:20:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2005-07-15 20:21:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2005-07-15 20:22:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-07-15 20:23:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-07-15 20:24:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2005-07-15 20:25:00,1.6074,1.6079,1.6072,1.6079,136300000.0
2005-07-15 20:26:00,1.6078,1.6095,1.6078,1.6083,136300000.0
2005-07-15 20:27:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2005-07-15 20:28:00,1.6079,1.6079,1.6074,1.6076,136300000.0
2005-07-15 20:29:00,1.608,1.6084,1.6079,1.6081,136300000.0
2005-07-15 20:30:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-07-15 20:31:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2005-07-15 20:32:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-07-15 20:33:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-07-15 20:34:00,1.608,1.608,1.6073,1.6074,136300000.0
2005-07-15 20:35:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2005-07-15 20:36:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2005-07-15 20:37:00,1.6073,1.6078,1.6073,1.6074,136300000.0
2005-07-15 20:38:00,1.6076,1.6076,1.6072,1.6074,136300000.0
2005-07-15 20:39:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-07-15 20:40:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2005-07-15 20:41:00,1.6072,1.6072,1.6068,1.6069,136300000.0
2005-07-15 20:42:00,1.6068,1.6072,1.6066,1.6071,136300000.0
2005-07-15 20:43:00,1.6069,1.6073,1.6069,1.6073,136300000.0
2005-07-15 20:44:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-07-15 20:45:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-15 20:46:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-15 20:47:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-07-15 20:48:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-15 20:49:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2005-07-15 20:50:00,1.6068,1.6068,1.6063,1.6063,136300000.0
2005-07-15 20:51:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2005-07-15 20:52:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-15 20:53:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-07-15 20:54:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-15 20:55:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-07-15 20:56:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 20:57:00,1.6063,1.6064,1.606,1.606,136300000.0
2005-07-15 20:58:00,1.6061,1.6065,1.606,1.6065,136300000.0
2005-07-15 20:59:00,1.6064,1.6066,1.6053,1.6053,136300000.0
2005-07-15 21:00:00,1.6052,1.6053,1.6046,1.6052,136300000.0
2005-07-15 21:01:00,1.6054,1.6056,1.605,1.605,136300000.0
2005-07-15 21:02:00,1.6053,1.6054,1.605,1.6053,136300000.0
2005-07-15 21:03:00,1.605,1.606,1.6049,1.6056,136300000.0
2005-07-15 21:04:00,1.6058,1.6065,1.6058,1.6061,136300000.0
2005-07-15 21:05:00,1.6058,1.6061,1.6058,1.606,136300000.0
2005-07-15 21:07:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-07-15 21:08:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2005-07-15 21:09:00,1.6065,1.6065,1.6061,1.6065,136300000.0
2005-07-15 21:10:00,1.6062,1.6066,1.6058,1.6066,136300000.0
2005-07-15 21:11:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2005-07-15 21:12:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-15 21:13:00,1.6064,1.6066,1.6062,1.6062,136300000.0
2005-07-15 21:14:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-07-15 21:15:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-15 21:16:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-15 21:18:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-15 21:20:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-07-15 21:21:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2005-07-15 21:22:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2005-07-15 21:23:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2005-07-15 21:24:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-07-15 21:25:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2005-07-15 21:26:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-07-15 21:27:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-15 21:28:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-07-15 21:29:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 21:30:00,1.6063,1.6063,1.6059,1.6063,136300000.0
2005-07-15 21:31:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-15 21:33:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-07-15 21:35:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-07-15 21:36:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-07-15 21:37:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-15 21:38:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-07-15 21:39:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-07-15 21:43:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-15 21:44:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-15 21:45:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-07-15 21:46:00,1.6061,1.6062,1.6059,1.606,136300000.0
2005-07-15 21:47:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-07-15 21:48:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-07-15 21:49:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-07-15 21:53:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-07-15 21:55:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-07-15 21:58:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-07-15 21:59:00,1.6056,1.606,1.6053,1.6056,136300000.0
2005-07-15 22:00:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-15 22:02:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-07-15 22:03:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-07-15 22:04:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-07-15 22:05:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-07-15 22:06:00,1.6063,1.6063,1.6061,1.6062,136300000.0
2005-07-15 22:07:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-07-15 22:09:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-07-15 22:10:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-07-15 22:11:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-07-15 22:12:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-07-15 22:13:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-07-15 22:14:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-07-15 22:15:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-07-15 22:18:00,1.6058,1.6063,1.6058,1.6063,136300000.0
2005-07-15 22:19:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-07-15 22:20:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-15 22:21:00,1.6056,1.6059,1.6054,1.6059,136300000.0
2005-07-15 22:22:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 22:23:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-15 22:24:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 22:25:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2005-07-15 22:26:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2005-07-15 22:27:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2005-07-15 22:29:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-15 22:30:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 22:31:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 22:32:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-15 22:35:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 22:38:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-15 22:39:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-15 22:40:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-15 22:41:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-07-15 22:42:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-15 22:43:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-07-15 22:44:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-15 22:45:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2005-07-15 22:47:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-07-15 22:48:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 22:49:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-15 22:50:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-15 22:51:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-15 22:52:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-15 22:53:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-15 22:54:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-07-15 22:55:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-07-15 22:56:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-15 22:57:00,1.606,1.606,1.606,1.606,136300000.0
2005-07-15 22:58:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-07-15 22:59:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-07-18 00:00:00,1.6058,1.6062,1.6058,1.6062,136300000.0
2005-07-18 00:01:00,1.6061,1.6063,1.606,1.6061,136300000.0
2005-07-18 00:02:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-07-18 00:03:00,1.6062,1.6064,1.6061,1.6063,136300000.0
2005-07-18 00:04:00,1.6062,1.6065,1.6062,1.6063,136300000.0
2005-07-18 00:05:00,1.6064,1.6064,1.606,1.606,136300000.0
2005-07-18 00:07:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-18 00:08:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-07-18 00:09:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-07-18 00:11:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2005-07-18 00:15:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-07-18 00:21:00,1.6063,1.6065,1.6062,1.6062,136300000.0
2005-07-18 00:22:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-18 00:23:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 00:24:00,1.6074,1.6074,1.6066,1.6069,136300000.0
2005-07-18 00:25:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2005-07-18 00:26:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-07-18 00:28:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-18 00:30:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 00:31:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-18 00:33:00,1.6071,1.6073,1.6066,1.6068,136300000.0
2005-07-18 00:34:00,1.6071,1.6074,1.6066,1.6066,136300000.0
2005-07-18 00:35:00,1.6068,1.6071,1.6066,1.6066,136300000.0
2005-07-18 00:36:00,1.6068,1.6068,1.6063,1.6063,136300000.0
2005-07-18 00:37:00,1.6062,1.6063,1.606,1.6061,136300000.0
2005-07-18 00:39:00,1.6062,1.6063,1.606,1.606,136300000.0
2005-07-18 00:40:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2005-07-18 00:41:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-07-18 00:42:00,1.6059,1.6063,1.6056,1.6061,136300000.0
2005-07-18 00:43:00,1.606,1.6061,1.6058,1.6061,136300000.0
2005-07-18 00:44:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-07-18 00:45:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-18 00:46:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-07-18 00:47:00,1.606,1.6061,1.6059,1.6061,136300000.0
2005-07-18 00:48:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-07-18 00:49:00,1.6061,1.6065,1.606,1.6065,136300000.0
2005-07-18 00:50:00,1.6062,1.6062,1.6058,1.6058,136300000.0
2005-07-18 00:51:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-07-18 00:52:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-18 00:53:00,1.606,1.606,1.6056,1.6056,136300000.0
2005-07-18 00:54:00,1.6053,1.6058,1.6053,1.6056,136300000.0
2005-07-18 00:55:00,1.6054,1.6059,1.6054,1.6058,136300000.0
2005-07-18 00:56:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-07-18 00:57:00,1.6058,1.6064,1.6055,1.6056,136300000.0
2005-07-18 00:58:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-07-18 00:59:00,1.6058,1.6062,1.6058,1.6062,136300000.0
2005-07-18 01:00:00,1.6061,1.6062,1.6059,1.6059,136300000.0
2005-07-18 01:01:00,1.6061,1.6061,1.6058,1.6061,136300000.0
2005-07-18 01:02:00,1.6062,1.6062,1.6059,1.6061,136300000.0
2005-07-18 01:03:00,1.6062,1.6062,1.6059,1.6059,136300000.0
2005-07-18 01:04:00,1.606,1.606,1.6058,1.606,136300000.0
2005-07-18 01:05:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-07-18 01:06:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-07-18 01:07:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-07-18 01:08:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2005-07-18 01:09:00,1.6061,1.6065,1.6059,1.6063,136300000.0
2005-07-18 01:10:00,1.6062,1.6063,1.606,1.6063,136300000.0
2005-07-18 01:11:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-07-18 01:13:00,1.606,1.6061,1.606,1.606,136300000.0
2005-07-18 01:14:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-18 01:15:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-18 01:16:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-07-18 01:17:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2005-07-18 01:18:00,1.6062,1.6062,1.6056,1.6056,136300000.0
2005-07-18 01:19:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-18 01:20:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-07-18 01:22:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-07-18 01:23:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-07-18 01:24:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2005-07-18 01:25:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-07-18 01:28:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-07-18 01:30:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2005-07-18 01:31:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-07-18 01:32:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2005-07-18 01:33:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-18 01:34:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2005-07-18 01:35:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-07-18 01:36:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2005-07-18 01:37:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-18 01:38:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-18 01:41:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-18 01:42:00,1.6066,1.6069,1.6063,1.6064,136300000.0
2005-07-18 01:43:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2005-07-18 01:44:00,1.6062,1.6064,1.606,1.6064,136300000.0
2005-07-18 01:45:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-07-18 01:46:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-07-18 01:47:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-07-18 01:48:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-07-18 01:49:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-18 01:50:00,1.6066,1.6066,1.6062,1.6063,136300000.0
2005-07-18 01:51:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2005-07-18 01:52:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2005-07-18 01:53:00,1.6064,1.6064,1.6061,1.6064,136300000.0
2005-07-18 01:54:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2005-07-18 01:57:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2005-07-18 01:58:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-18 01:59:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 02:00:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-18 02:01:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-18 02:02:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-18 02:03:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-18 02:05:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-18 02:10:00,1.6068,1.6071,1.6068,1.6068,136300000.0
2005-07-18 02:11:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-18 02:12:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-18 02:13:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-18 02:14:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2005-07-18 02:15:00,1.6069,1.6076,1.6069,1.6074,136300000.0
2005-07-18 02:16:00,1.6073,1.6074,1.6069,1.6072,136300000.0
2005-07-18 02:17:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-18 02:18:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-07-18 02:19:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-07-18 02:20:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2005-07-18 02:22:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-07-18 02:23:00,1.6074,1.6077,1.6073,1.6073,136300000.0
2005-07-18 02:24:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-18 02:25:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2005-07-18 02:26:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-07-18 02:27:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-07-18 02:28:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2005-07-18 02:29:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-07-18 02:30:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-07-18 02:31:00,1.6073,1.6077,1.6071,1.6074,136300000.0
2005-07-18 02:32:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-18 02:33:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2005-07-18 02:34:00,1.6072,1.6073,1.6066,1.6069,136300000.0
2005-07-18 02:35:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 02:36:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2005-07-18 02:37:00,1.6072,1.6073,1.6066,1.6069,136300000.0
2005-07-18 02:38:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2005-07-18 02:39:00,1.6068,1.6069,1.6058,1.6062,136300000.0
2005-07-18 02:40:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-07-18 02:41:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2005-07-18 02:42:00,1.6063,1.6065,1.6062,1.6062,136300000.0
2005-07-18 02:43:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-18 02:44:00,1.6056,1.6061,1.6056,1.606,136300000.0
2005-07-18 02:45:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-07-18 02:46:00,1.6058,1.6061,1.6058,1.606,136300000.0
2005-07-18 02:47:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-07-18 02:48:00,1.6058,1.6061,1.6058,1.606,136300000.0
2005-07-18 02:49:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-07-18 02:50:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-18 02:51:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-07-18 02:52:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-18 02:53:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-07-18 02:54:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2005-07-18 02:55:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-07-18 02:56:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-07-18 02:57:00,1.6061,1.6061,1.6059,1.606,136300000.0
2005-07-18 02:58:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-18 02:59:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-07-18 03:00:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-07-18 03:01:00,1.6062,1.6062,1.606,1.6062,136300000.0
2005-07-18 03:02:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2005-07-18 03:03:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-18 03:04:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-18 03:05:00,1.6062,1.6062,1.606,1.6062,136300000.0
2005-07-18 03:06:00,1.6061,1.6063,1.606,1.6063,136300000.0
2005-07-18 03:07:00,1.6062,1.6063,1.606,1.606,136300000.0
2005-07-18 03:08:00,1.6061,1.6062,1.606,1.6062,136300000.0
2005-07-18 03:09:00,1.6061,1.6061,1.6056,1.6058,136300000.0
2005-07-18 03:10:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-07-18 03:11:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-07-18 03:12:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-18 03:13:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-07-18 03:14:00,1.6062,1.6069,1.6062,1.6069,136300000.0
2005-07-18 03:15:00,1.6071,1.6071,1.6063,1.6065,136300000.0
2005-07-18 03:17:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-18 03:18:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-18 03:19:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-18 03:20:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2005-07-18 03:21:00,1.6061,1.6064,1.606,1.6064,136300000.0
2005-07-18 03:22:00,1.6063,1.6065,1.6062,1.6063,136300000.0
2005-07-18 03:23:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2005-07-18 03:24:00,1.6062,1.6063,1.606,1.6063,136300000.0
2005-07-18 03:25:00,1.6064,1.6068,1.6061,1.6062,136300000.0
2005-07-18 03:26:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-07-18 03:27:00,1.606,1.6064,1.606,1.6063,136300000.0
2005-07-18 03:29:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-18 03:30:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2005-07-18 03:31:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-07-18 03:32:00,1.6063,1.6066,1.6062,1.6065,136300000.0
2005-07-18 03:34:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-07-18 03:35:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2005-07-18 03:36:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2005-07-18 03:37:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-18 03:38:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-07-18 03:39:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2005-07-18 03:40:00,1.6063,1.6065,1.6062,1.6063,136300000.0
2005-07-18 03:41:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2005-07-18 03:42:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-18 03:43:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-07-18 03:44:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-07-18 03:45:00,1.6062,1.6062,1.6058,1.6062,136300000.0
2005-07-18 03:46:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2005-07-18 03:47:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-07-18 03:48:00,1.6063,1.6065,1.6062,1.6065,136300000.0
2005-07-18 03:49:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-18 03:50:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-18 03:51:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-07-18 03:52:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2005-07-18 03:53:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-18 03:54:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2005-07-18 03:56:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2005-07-18 03:58:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-07-18 03:59:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2005-07-18 04:00:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-18 04:01:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-18 04:02:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-18 04:07:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-07-18 04:09:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-18 04:10:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-07-18 04:11:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2005-07-18 04:12:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-18 04:13:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 04:14:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-18 04:15:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-07-18 04:16:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-07-18 04:17:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-18 04:18:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-07-18 04:19:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-18 04:20:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-18 04:21:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-18 04:26:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-18 04:27:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-07-18 04:28:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-18 04:29:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-18 04:30:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-18 04:31:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-18 04:32:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-18 04:33:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-18 04:35:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-18 04:36:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-07-18 04:37:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 04:38:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-07-18 04:39:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-07-18 04:41:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-18 04:42:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-07-18 04:44:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2005-07-18 04:45:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-07-18 04:46:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 04:47:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-18 04:48:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2005-07-18 04:49:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-07-18 04:50:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-18 04:51:00,1.6072,1.6074,1.6069,1.6074,136300000.0
2005-07-18 04:52:00,1.6073,1.6074,1.6069,1.6073,136300000.0
2005-07-18 04:53:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2005-07-18 04:54:00,1.6069,1.6071,1.6066,1.6066,136300000.0
2005-07-18 04:55:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-07-18 04:56:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 04:57:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 04:58:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-07-18 04:59:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2005-07-18 05:00:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 05:02:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-18 05:03:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-18 05:06:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-07-18 05:07:00,1.6068,1.6068,1.6064,1.6065,136300000.0
2005-07-18 05:08:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2005-07-18 05:09:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-18 05:11:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2005-07-18 05:13:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-18 05:14:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-18 05:15:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-07-18 05:16:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-18 05:17:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-18 05:18:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2005-07-18 05:19:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-18 05:20:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-07-18 05:21:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-07-18 05:22:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-07-18 05:23:00,1.6064,1.6069,1.6064,1.6069,136300000.0
2005-07-18 05:24:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2005-07-18 05:25:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-07-18 05:27:00,1.6068,1.6076,1.6066,1.6074,136300000.0
2005-07-18 05:28:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-07-18 05:29:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-07-18 05:31:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-18 05:32:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-07-18 05:33:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2005-07-18 05:35:00,1.6072,1.6073,1.6069,1.6073,136300000.0
2005-07-18 05:36:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-18 05:37:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-07-18 05:39:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-18 05:40:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-07-18 05:42:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-18 05:44:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-07-18 05:45:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2005-07-18 05:48:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-18 05:49:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-07-18 05:50:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-07-18 05:51:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2005-07-18 05:52:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-18 05:53:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-18 05:54:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-18 05:59:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-07-18 06:02:00,1.6071,1.6073,1.6071,1.6072,136300000.0
2005-07-18 06:04:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-07-18 06:05:00,1.6072,1.6074,1.6069,1.6073,136300000.0
2005-07-18 06:06:00,1.6074,1.6074,1.6071,1.6071,136300000.0
2005-07-18 06:07:00,1.6069,1.6072,1.6066,1.6071,136300000.0
2005-07-18 06:08:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-07-18 06:09:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2005-07-18 06:11:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2005-07-18 06:12:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-07-18 06:13:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-07-18 06:14:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-18 06:16:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2005-07-18 06:17:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-18 06:18:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-07-18 06:19:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-07-18 06:20:00,1.6069,1.6073,1.6068,1.6071,136300000.0
2005-07-18 06:22:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-18 06:23:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2005-07-18 06:24:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2005-07-18 06:26:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2005-07-18 06:27:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-18 06:28:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-07-18 06:30:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-18 06:31:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-07-18 06:32:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-07-18 06:33:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2005-07-18 06:34:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-07-18 06:35:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-18 06:36:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-07-18 06:37:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2005-07-18 06:38:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2005-07-18 06:39:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2005-07-18 06:40:00,1.6072,1.6074,1.6071,1.6073,136300000.0
2005-07-18 06:41:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-07-18 06:42:00,1.6072,1.6073,1.6066,1.6068,136300000.0
2005-07-18 06:43:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-07-18 06:44:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-18 06:45:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-18 06:49:00,1.6073,1.6076,1.6072,1.6072,136300000.0
2005-07-18 06:51:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-18 06:52:00,1.6069,1.6073,1.6069,1.6073,136300000.0
2005-07-18 06:54:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2005-07-18 06:55:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2005-07-18 06:56:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-07-18 06:57:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-07-18 07:05:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2005-07-18 07:06:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-18 07:08:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-18 07:09:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-07-18 07:10:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-07-18 07:13:00,1.6073,1.6077,1.6073,1.6076,136300000.0
2005-07-18 07:14:00,1.6074,1.6077,1.6073,1.6073,136300000.0
2005-07-18 07:15:00,1.6072,1.6077,1.6072,1.6074,136300000.0
2005-07-18 07:16:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2005-07-18 07:17:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2005-07-18 07:18:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-07-18 07:19:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-07-18 07:20:00,1.6077,1.6077,1.6073,1.6073,136300000.0
2005-07-18 07:21:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2005-07-18 07:22:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-07-18 07:23:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2005-07-18 07:24:00,1.6071,1.6071,1.6068,1.6071,136300000.0
2005-07-18 07:25:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2005-07-18 07:26:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-18 07:28:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-07-18 07:29:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2005-07-18 07:31:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-18 07:32:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-07-18 07:33:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-07-18 07:34:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2005-07-18 07:35:00,1.6077,1.6081,1.6077,1.6077,136300000.0
2005-07-18 07:36:00,1.6076,1.608,1.6076,1.6077,136300000.0
2005-07-18 07:37:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2005-07-18 07:38:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2005-07-18 07:39:00,1.6077,1.6077,1.6069,1.6069,136300000.0
2005-07-18 07:40:00,1.6071,1.6077,1.6069,1.6076,136300000.0
2005-07-18 07:41:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2005-07-18 07:42:00,1.6077,1.6079,1.6076,1.6077,136300000.0
2005-07-18 07:43:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2005-07-18 07:44:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-07-18 07:45:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-07-18 07:46:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-07-18 07:47:00,1.6077,1.6077,1.6074,1.6077,136300000.0
2005-07-18 07:48:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2005-07-18 07:49:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-07-18 07:50:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-07-18 07:51:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2005-07-18 07:52:00,1.6079,1.6081,1.6079,1.6079,136300000.0
2005-07-18 07:53:00,1.608,1.6081,1.6078,1.6078,136300000.0
2005-07-18 07:54:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-07-18 07:56:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-07-18 07:57:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-07-18 07:58:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2005-07-18 07:59:00,1.6077,1.6077,1.6073,1.6074,136300000.0
2005-07-18 08:00:00,1.6073,1.6078,1.6073,1.6078,136300000.0
2005-07-18 08:01:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2005-07-18 08:02:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-07-18 08:03:00,1.6074,1.6081,1.6074,1.6078,136300000.0
2005-07-18 08:04:00,1.6079,1.6081,1.6078,1.6079,136300000.0
2005-07-18 08:05:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-07-18 08:06:00,1.6077,1.608,1.6077,1.6078,136300000.0
2005-07-18 08:07:00,1.6079,1.608,1.6076,1.6078,136300000.0
2005-07-18 08:08:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2005-07-18 08:09:00,1.6074,1.6079,1.6074,1.6075,136300000.0
2005-07-18 08:10:00,1.6074,1.6079,1.6074,1.6078,136300000.0
2005-07-18 08:11:00,1.608,1.6088,1.6078,1.6087,136300000.0
2005-07-18 08:12:00,1.6086,1.609,1.6084,1.6088,136300000.0
2005-07-18 08:13:00,1.6089,1.6089,1.6083,1.6083,136300000.0
2005-07-18 08:14:00,1.6082,1.6086,1.6082,1.6086,136300000.0
2005-07-18 08:15:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2005-07-18 08:16:00,1.6087,1.6092,1.6083,1.6087,136300000.0
2005-07-18 08:17:00,1.6089,1.6092,1.6086,1.6086,136300000.0
2005-07-18 08:18:00,1.6087,1.6087,1.6082,1.6083,136300000.0
2005-07-18 08:19:00,1.6082,1.6085,1.6082,1.6083,136300000.0
2005-07-18 08:20:00,1.6086,1.6086,1.6081,1.6082,136300000.0
2005-07-18 08:21:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-07-18 08:22:00,1.6085,1.6086,1.6081,1.6083,136300000.0
2005-07-18 08:23:00,1.6086,1.6089,1.6085,1.6086,136300000.0
2005-07-18 08:24:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2005-07-18 08:25:00,1.6086,1.6087,1.6085,1.6085,136300000.0
2005-07-18 08:26:00,1.6084,1.6086,1.6082,1.6085,136300000.0
2005-07-18 08:27:00,1.6087,1.6092,1.6086,1.6087,136300000.0
2005-07-18 08:28:00,1.6088,1.609,1.6087,1.6089,136300000.0
2005-07-18 08:29:00,1.609,1.6092,1.6087,1.6088,136300000.0
2005-07-18 08:30:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2005-07-18 08:31:00,1.6087,1.6092,1.6087,1.609,136300000.0
2005-07-18 08:32:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-07-18 08:33:00,1.6088,1.609,1.6086,1.6088,136300000.0
2005-07-18 08:34:00,1.6085,1.6087,1.6084,1.6084,136300000.0
2005-07-18 08:35:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2005-07-18 08:36:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2005-07-18 08:37:00,1.6086,1.6088,1.6084,1.6088,136300000.0
2005-07-18 08:38:00,1.6089,1.6089,1.6083,1.6084,136300000.0
2005-07-18 08:39:00,1.6083,1.6085,1.6081,1.6084,136300000.0
2005-07-18 08:40:00,1.6083,1.6085,1.6081,1.6082,136300000.0
2005-07-18 08:41:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2005-07-18 08:42:00,1.6083,1.6083,1.6082,1.6083,136300000.0
2005-07-18 08:43:00,1.6084,1.6084,1.6082,1.6084,136300000.0
2005-07-18 08:44:00,1.6085,1.6085,1.608,1.608,136300000.0
2005-07-18 08:45:00,1.6079,1.6079,1.6075,1.6077,136300000.0
2005-07-18 08:46:00,1.6075,1.6078,1.6075,1.6077,136300000.0
2005-07-18 08:47:00,1.6077,1.608,1.6077,1.6079,136300000.0
2005-07-18 08:48:00,1.608,1.6084,1.608,1.6082,136300000.0
2005-07-18 08:49:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-07-18 08:50:00,1.6081,1.6081,1.6077,1.608,136300000.0
2005-07-18 08:51:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-07-18 08:52:00,1.608,1.6081,1.6078,1.6079,136300000.0
2005-07-18 08:53:00,1.6077,1.6081,1.6077,1.6079,136300000.0
2005-07-18 08:54:00,1.608,1.608,1.6077,1.608,136300000.0
2005-07-18 08:55:00,1.6081,1.6082,1.608,1.6081,136300000.0
2005-07-18 08:56:00,1.6082,1.6085,1.6081,1.6082,136300000.0
2005-07-18 08:57:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-07-18 08:58:00,1.6082,1.609,1.6082,1.6087,136300000.0
2005-07-18 08:59:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2005-07-18 09:00:00,1.609,1.609,1.6083,1.6086,136300000.0
2005-07-18 09:01:00,1.6085,1.6089,1.6085,1.6088,136300000.0
2005-07-18 09:02:00,1.6089,1.6091,1.6088,1.609,136300000.0
2005-07-18 09:03:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2005-07-18 09:04:00,1.6093,1.6094,1.609,1.6092,136300000.0
2005-07-18 09:05:00,1.6091,1.6092,1.609,1.6092,136300000.0
2005-07-18 09:06:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-07-18 09:07:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2005-07-18 09:08:00,1.6093,1.61,1.6093,1.6095,136300000.0
2005-07-18 09:09:00,1.6094,1.6094,1.6092,1.6094,136300000.0
2005-07-18 09:10:00,1.6093,1.6094,1.609,1.6092,136300000.0
2005-07-18 09:11:00,1.6092,1.6092,1.6089,1.609,136300000.0
2005-07-18 09:12:00,1.6091,1.6091,1.609,1.6091,136300000.0
2005-07-18 09:13:00,1.6092,1.6093,1.609,1.6093,136300000.0
2005-07-18 09:14:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-07-18 09:15:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-07-18 09:16:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-07-18 09:17:00,1.6096,1.6098,1.6094,1.6095,136300000.0
2005-07-18 09:18:00,1.6096,1.6098,1.6091,1.6092,136300000.0
2005-07-18 09:19:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2005-07-18 09:21:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2005-07-18 09:22:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-07-18 09:23:00,1.6099,1.6104,1.6099,1.6102,136300000.0
2005-07-18 09:24:00,1.6103,1.6104,1.6097,1.6097,136300000.0
2005-07-18 09:25:00,1.6096,1.6098,1.6091,1.6091,136300000.0
2005-07-18 09:26:00,1.6092,1.6096,1.6091,1.6095,136300000.0
2005-07-18 09:27:00,1.6094,1.6096,1.6093,1.6095,136300000.0
2005-07-18 09:28:00,1.6094,1.6094,1.6092,1.6094,136300000.0
2005-07-18 09:29:00,1.6093,1.6095,1.6091,1.6093,136300000.0
2005-07-18 09:30:00,1.6092,1.6094,1.6091,1.6091,136300000.0
2005-07-18 09:31:00,1.6092,1.6093,1.609,1.6092,136300000.0
2005-07-18 09:32:00,1.6093,1.6095,1.6092,1.6093,136300000.0
2005-07-18 09:33:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-07-18 09:34:00,1.6092,1.6097,1.6092,1.6095,136300000.0
2005-07-18 09:35:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-07-18 09:36:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2005-07-18 09:37:00,1.6098,1.6103,1.6098,1.6101,136300000.0
2005-07-18 09:38:00,1.6103,1.6105,1.6099,1.6102,136300000.0
2005-07-18 09:39:00,1.6101,1.6101,1.61,1.61,136300000.0
2005-07-18 09:40:00,1.6101,1.6102,1.61,1.6102,136300000.0
2005-07-18 09:41:00,1.61,1.61,1.6098,1.61,136300000.0
2005-07-18 09:42:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-07-18 09:43:00,1.61,1.6101,1.61,1.6101,136300000.0
2005-07-18 09:44:00,1.61,1.6102,1.6099,1.6102,136300000.0
2005-07-18 09:45:00,1.61,1.6105,1.61,1.6105,136300000.0
2005-07-18 09:46:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2005-07-18 09:47:00,1.6104,1.6104,1.61,1.6104,136300000.0
2005-07-18 09:48:00,1.6105,1.6106,1.61,1.61,136300000.0
2005-07-18 09:49:00,1.6103,1.6105,1.6101,1.6101,136300000.0
2005-07-18 09:50:00,1.6103,1.6105,1.61,1.6103,136300000.0
2005-07-18 09:51:00,1.6101,1.6105,1.6101,1.6105,136300000.0
2005-07-18 09:52:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-07-18 09:53:00,1.6103,1.6105,1.6103,1.6104,136300000.0
2005-07-18 09:54:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2005-07-18 09:55:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2005-07-18 09:56:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2005-07-18 09:57:00,1.6103,1.6103,1.6101,1.6103,136300000.0
2005-07-18 09:58:00,1.6104,1.6106,1.6103,1.6106,136300000.0
2005-07-18 09:59:00,1.6107,1.6108,1.6103,1.6104,136300000.0
2005-07-18 10:00:00,1.6103,1.6107,1.6103,1.6107,136300000.0
2005-07-18 10:01:00,1.6106,1.6117,1.6106,1.6116,136300000.0
2005-07-18 10:02:00,1.6115,1.6117,1.6111,1.6113,136300000.0
2005-07-18 10:03:00,1.6112,1.6117,1.6112,1.6115,136300000.0
2005-07-18 10:04:00,1.6112,1.6115,1.6112,1.6112,136300000.0
2005-07-18 10:05:00,1.6111,1.6112,1.6107,1.6109,136300000.0
2005-07-18 10:06:00,1.6108,1.6115,1.6108,1.6114,136300000.0
2005-07-18 10:07:00,1.6112,1.6112,1.611,1.6111,136300000.0
2005-07-18 10:08:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2005-07-18 10:09:00,1.6111,1.6114,1.6111,1.6111,136300000.0
2005-07-18 10:10:00,1.6112,1.6113,1.6108,1.6109,136300000.0
2005-07-18 10:11:00,1.611,1.611,1.6106,1.6107,136300000.0
2005-07-18 10:12:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2005-07-18 10:13:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2005-07-18 10:14:00,1.6104,1.6109,1.6104,1.6109,136300000.0
2005-07-18 10:15:00,1.611,1.611,1.6108,1.611,136300000.0
2005-07-18 10:16:00,1.6109,1.6112,1.6106,1.611,136300000.0
2005-07-18 10:17:00,1.6109,1.6111,1.6105,1.6105,136300000.0
2005-07-18 10:18:00,1.6106,1.6107,1.6103,1.6103,136300000.0
2005-07-18 10:19:00,1.6105,1.6109,1.6104,1.6108,136300000.0
2005-07-18 10:20:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2005-07-18 10:21:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2005-07-18 10:22:00,1.6108,1.6109,1.6106,1.6107,136300000.0
2005-07-18 10:23:00,1.6109,1.6117,1.6108,1.6112,136300000.0
2005-07-18 10:24:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2005-07-18 10:25:00,1.6114,1.6116,1.6111,1.6111,136300000.0
2005-07-18 10:26:00,1.6113,1.6116,1.6111,1.6116,136300000.0
2005-07-18 10:27:00,1.6114,1.6118,1.6113,1.6115,136300000.0
2005-07-18 10:28:00,1.6113,1.6122,1.6111,1.6112,136300000.0
2005-07-18 10:29:00,1.6113,1.6113,1.611,1.6113,136300000.0
2005-07-18 10:30:00,1.6112,1.6119,1.611,1.6118,136300000.0
2005-07-18 10:31:00,1.6117,1.6117,1.611,1.6111,136300000.0
2005-07-18 10:32:00,1.6112,1.6114,1.6111,1.6112,136300000.0
2005-07-18 10:33:00,1.6111,1.6112,1.6109,1.6109,136300000.0
2005-07-18 10:34:00,1.611,1.6111,1.6109,1.6109,136300000.0
2005-07-18 10:35:00,1.611,1.6115,1.611,1.6111,136300000.0
2005-07-18 10:36:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-07-18 10:37:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2005-07-18 10:38:00,1.6107,1.6109,1.6104,1.6104,136300000.0
2005-07-18 10:39:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2005-07-18 10:40:00,1.6102,1.6104,1.6102,1.6103,136300000.0
2005-07-18 10:41:00,1.6102,1.6103,1.61,1.6101,136300000.0
2005-07-18 10:42:00,1.6103,1.6104,1.6098,1.6101,136300000.0
2005-07-18 10:43:00,1.61,1.6103,1.6097,1.6098,136300000.0
2005-07-18 10:44:00,1.6097,1.6101,1.6097,1.6101,136300000.0
2005-07-18 10:45:00,1.61,1.61,1.6098,1.6098,136300000.0
2005-07-18 10:46:00,1.61,1.6102,1.6098,1.6098,136300000.0
2005-07-18 10:47:00,1.61,1.6101,1.6098,1.6101,136300000.0
2005-07-18 10:48:00,1.61,1.6103,1.61,1.6103,136300000.0
2005-07-18 10:49:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2005-07-18 10:50:00,1.6105,1.6106,1.6104,1.6106,136300000.0
2005-07-18 10:51:00,1.6105,1.6106,1.6104,1.6106,136300000.0
2005-07-18 10:52:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2005-07-18 10:53:00,1.6105,1.6107,1.6105,1.6105,136300000.0
2005-07-18 10:54:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-07-18 10:55:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2005-07-18 10:56:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2005-07-18 10:57:00,1.6104,1.6105,1.6102,1.6104,136300000.0
2005-07-18 10:59:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-07-18 11:00:00,1.6106,1.6106,1.6101,1.6103,136300000.0
2005-07-18 11:01:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2005-07-18 11:02:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2005-07-18 11:03:00,1.6104,1.6104,1.6102,1.6104,136300000.0
2005-07-18 11:04:00,1.6103,1.6104,1.61,1.61,136300000.0
2005-07-18 11:05:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2005-07-18 11:06:00,1.6098,1.6103,1.6098,1.6102,136300000.0
2005-07-18 11:07:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2005-07-18 11:08:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2005-07-18 11:09:00,1.6102,1.6103,1.6102,1.6102,136300000.0
2005-07-18 11:10:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2005-07-18 11:11:00,1.61,1.6101,1.61,1.6101,136300000.0
2005-07-18 11:12:00,1.61,1.6103,1.61,1.6102,136300000.0
2005-07-18 11:13:00,1.6103,1.6104,1.6101,1.6103,136300000.0
2005-07-18 11:15:00,1.6101,1.6105,1.6101,1.6104,136300000.0
2005-07-18 11:16:00,1.6105,1.6105,1.6103,1.6103,136300000.0
2005-07-18 11:17:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2005-07-18 11:18:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2005-07-18 11:19:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2005-07-18 11:20:00,1.61,1.6101,1.6099,1.61,136300000.0
2005-07-18 11:21:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2005-07-18 11:22:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2005-07-18 11:23:00,1.6103,1.6105,1.6101,1.6105,136300000.0
2005-07-18 11:24:00,1.6106,1.6107,1.6103,1.6106,136300000.0
2005-07-18 11:25:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-07-18 11:26:00,1.611,1.611,1.6105,1.6106,136300000.0
2005-07-18 11:27:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-07-18 11:28:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-07-18 11:29:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-07-18 11:30:00,1.6107,1.6108,1.6106,1.6106,136300000.0
2005-07-18 11:31:00,1.6105,1.6108,1.6105,1.6108,136300000.0
2005-07-18 11:32:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-07-18 11:33:00,1.6106,1.6107,1.6103,1.6105,136300000.0
2005-07-18 11:34:00,1.6103,1.6108,1.6103,1.6108,136300000.0
2005-07-18 11:35:00,1.6108,1.611,1.6108,1.6109,136300000.0
2005-07-18 11:36:00,1.611,1.6112,1.6106,1.6109,136300000.0
2005-07-18 11:37:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2005-07-18 11:38:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-07-18 11:39:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-18 11:40:00,1.6107,1.611,1.6107,1.611,136300000.0
2005-07-18 11:41:00,1.6109,1.611,1.6107,1.611,136300000.0
2005-07-18 11:42:00,1.6111,1.6111,1.6108,1.6108,136300000.0
2005-07-18 11:43:00,1.6107,1.611,1.6106,1.6106,136300000.0
2005-07-18 11:44:00,1.6105,1.6106,1.6104,1.6105,136300000.0
2005-07-18 11:45:00,1.6107,1.6109,1.6105,1.6107,136300000.0
2005-07-18 11:46:00,1.6108,1.6116,1.6108,1.6112,136300000.0
2005-07-18 11:47:00,1.6114,1.6118,1.6114,1.6116,136300000.0
2005-07-18 11:48:00,1.6117,1.6122,1.6117,1.6122,136300000.0
2005-07-18 11:49:00,1.6121,1.6121,1.6114,1.6114,136300000.0
2005-07-18 11:50:00,1.6113,1.6115,1.611,1.6113,136300000.0
2005-07-18 11:51:00,1.6115,1.6119,1.6115,1.6116,136300000.0
2005-07-18 11:52:00,1.6118,1.6119,1.6116,1.6116,136300000.0
2005-07-18 11:53:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2005-07-18 11:54:00,1.6112,1.6116,1.6112,1.6115,136300000.0
2005-07-18 11:55:00,1.6114,1.6118,1.6114,1.6116,136300000.0
2005-07-18 11:56:00,1.6115,1.612,1.6112,1.6113,136300000.0
2005-07-18 11:57:00,1.6111,1.6114,1.611,1.611,136300000.0
2005-07-18 11:58:00,1.6112,1.6113,1.6111,1.6112,136300000.0
2005-07-18 11:59:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2005-07-18 12:00:00,1.6113,1.6114,1.6111,1.6114,136300000.0
2005-07-18 12:01:00,1.6113,1.6122,1.6113,1.6121,136300000.0
2005-07-18 12:02:00,1.6118,1.6126,1.6118,1.6122,136300000.0
2005-07-18 12:03:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-07-18 12:04:00,1.6123,1.6128,1.6123,1.6126,136300000.0
2005-07-18 12:05:00,1.6125,1.6129,1.6125,1.6125,136300000.0
2005-07-18 12:06:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2005-07-18 12:07:00,1.6126,1.6128,1.6121,1.6123,136300000.0
2005-07-18 12:08:00,1.6121,1.6124,1.612,1.612,136300000.0
2005-07-18 12:09:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2005-07-18 12:10:00,1.6123,1.6128,1.6121,1.6124,136300000.0
2005-07-18 12:11:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-07-18 12:12:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2005-07-18 12:13:00,1.6123,1.6123,1.6123,1.6123,136300000.0
2005-07-18 12:14:00,1.6122,1.6123,1.612,1.612,136300000.0
2005-07-18 12:15:00,1.6122,1.6123,1.6118,1.612,136300000.0
2005-07-18 12:16:00,1.6119,1.6124,1.6119,1.6121,136300000.0
2005-07-18 12:17:00,1.612,1.6121,1.6119,1.6119,136300000.0
2005-07-18 12:18:00,1.6117,1.6125,1.6117,1.6124,136300000.0
2005-07-18 12:19:00,1.6123,1.6124,1.6118,1.6123,136300000.0
2005-07-18 12:20:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2005-07-18 12:21:00,1.6122,1.6123,1.612,1.612,136300000.0
2005-07-18 12:22:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2005-07-18 12:23:00,1.6123,1.6123,1.6119,1.612,136300000.0
2005-07-18 12:24:00,1.6121,1.6122,1.612,1.6122,136300000.0
2005-07-18 12:25:00,1.6123,1.6123,1.6123,1.6123,136300000.0
2005-07-18 12:26:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-07-18 12:27:00,1.6122,1.6122,1.612,1.612,136300000.0
2005-07-18 12:28:00,1.6121,1.6123,1.6119,1.6123,136300000.0
2005-07-18 12:29:00,1.6121,1.6123,1.6119,1.612,136300000.0
2005-07-18 12:30:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2005-07-18 12:31:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-07-18 12:32:00,1.612,1.6121,1.612,1.612,136300000.0
2005-07-18 12:33:00,1.6121,1.6122,1.612,1.6122,136300000.0
2005-07-18 12:34:00,1.6124,1.6126,1.6123,1.6126,136300000.0
2005-07-18 12:35:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2005-07-18 12:36:00,1.6125,1.6129,1.6122,1.6125,136300000.0
2005-07-18 12:37:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-07-18 12:38:00,1.6126,1.6128,1.6121,1.6121,136300000.0
2005-07-18 12:39:00,1.6122,1.6127,1.6122,1.6124,136300000.0
2005-07-18 12:40:00,1.6123,1.6124,1.6114,1.6115,136300000.0
2005-07-18 12:41:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2005-07-18 12:42:00,1.6117,1.6121,1.6115,1.6116,136300000.0
2005-07-18 12:43:00,1.6115,1.6119,1.6112,1.6116,136300000.0
2005-07-18 12:44:00,1.6114,1.6116,1.6113,1.6113,136300000.0
2005-07-18 12:45:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-07-18 12:46:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2005-07-18 12:47:00,1.6114,1.6114,1.6112,1.6114,136300000.0
2005-07-18 12:48:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2005-07-18 12:49:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2005-07-18 12:50:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2005-07-18 12:51:00,1.6115,1.6115,1.6113,1.6115,136300000.0
2005-07-18 12:52:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2005-07-18 12:53:00,1.6115,1.6117,1.6115,1.6115,136300000.0
2005-07-18 12:54:00,1.6116,1.6116,1.6109,1.6109,136300000.0
2005-07-18 12:55:00,1.6108,1.6108,1.6104,1.6106,136300000.0
2005-07-18 12:56:00,1.6105,1.6112,1.6105,1.611,136300000.0
2005-07-18 12:57:00,1.6109,1.6109,1.6104,1.6106,136300000.0
2005-07-18 12:58:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2005-07-18 12:59:00,1.6104,1.6104,1.61,1.61,136300000.0
2005-07-18 13:00:00,1.6102,1.6102,1.6098,1.6099,136300000.0
2005-07-18 13:01:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-07-18 13:02:00,1.6103,1.6105,1.6101,1.6102,136300000.0
2005-07-18 13:03:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-07-18 13:04:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2005-07-18 13:05:00,1.6102,1.6102,1.6098,1.6099,136300000.0
2005-07-18 13:06:00,1.61,1.6102,1.6099,1.6101,136300000.0
2005-07-18 13:07:00,1.61,1.61,1.6096,1.6099,136300000.0
2005-07-18 13:08:00,1.61,1.6102,1.6099,1.6102,136300000.0
2005-07-18 13:09:00,1.6101,1.6102,1.6098,1.6098,136300000.0
2005-07-18 13:11:00,1.61,1.61,1.6096,1.6096,136300000.0
2005-07-18 13:12:00,1.6095,1.6097,1.6094,1.6095,136300000.0
2005-07-18 13:13:00,1.6094,1.6097,1.6094,1.6095,136300000.0
2005-07-18 13:14:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-07-18 13:15:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2005-07-18 13:16:00,1.6095,1.6095,1.6091,1.6093,136300000.0
2005-07-18 13:17:00,1.6092,1.6095,1.6092,1.6093,136300000.0
2005-07-18 13:18:00,1.6094,1.6097,1.6093,1.6097,136300000.0
2005-07-18 13:19:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2005-07-18 13:20:00,1.6087,1.6094,1.6086,1.6093,136300000.0
2005-07-18 13:21:00,1.6096,1.6101,1.6094,1.6096,136300000.0
2005-07-18 13:22:00,1.6097,1.6098,1.6096,1.6097,136300000.0
2005-07-18 13:23:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2005-07-18 13:24:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-07-18 13:25:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2005-07-18 13:26:00,1.6092,1.6097,1.6091,1.6095,136300000.0
2005-07-18 13:27:00,1.6096,1.6096,1.6092,1.6092,136300000.0
2005-07-18 13:28:00,1.6094,1.61,1.6092,1.6096,136300000.0
2005-07-18 13:29:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2005-07-18 13:30:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2005-07-18 13:31:00,1.6097,1.6099,1.6096,1.6099,136300000.0
2005-07-18 13:32:00,1.6101,1.6101,1.6096,1.6097,136300000.0
2005-07-18 13:33:00,1.6096,1.6099,1.6095,1.6099,136300000.0
2005-07-18 13:34:00,1.6098,1.6104,1.6098,1.6101,136300000.0
2005-07-18 13:35:00,1.6102,1.6104,1.6101,1.6104,136300000.0
2005-07-18 13:36:00,1.6102,1.6109,1.6102,1.6109,136300000.0
2005-07-18 13:37:00,1.6108,1.6112,1.6108,1.6112,136300000.0
2005-07-18 13:38:00,1.6107,1.611,1.6105,1.6109,136300000.0
2005-07-18 13:39:00,1.6108,1.611,1.6106,1.611,136300000.0
2005-07-18 13:40:00,1.6109,1.6114,1.6108,1.6113,136300000.0
2005-07-18 13:41:00,1.6111,1.6114,1.6107,1.6108,136300000.0
2005-07-18 13:42:00,1.6109,1.6113,1.6109,1.6109,136300000.0
2005-07-18 13:43:00,1.611,1.611,1.6106,1.6106,136300000.0
2005-07-18 13:44:00,1.6107,1.6109,1.6105,1.6108,136300000.0
2005-07-18 13:45:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-07-18 13:46:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-07-18 13:47:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2005-07-18 13:48:00,1.6112,1.6114,1.6109,1.6113,136300000.0
2005-07-18 13:49:00,1.6112,1.6112,1.611,1.6111,136300000.0
2005-07-18 13:50:00,1.6111,1.6111,1.6108,1.6109,136300000.0
2005-07-18 13:51:00,1.6108,1.611,1.6108,1.611,136300000.0
2005-07-18 13:52:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-07-18 13:53:00,1.6114,1.6114,1.611,1.611,136300000.0
2005-07-18 13:54:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-07-18 13:55:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2005-07-18 13:56:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2005-07-18 13:57:00,1.611,1.611,1.6108,1.6109,136300000.0
2005-07-18 13:58:00,1.611,1.611,1.611,1.611,136300000.0
2005-07-18 13:59:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2005-07-18 14:00:00,1.611,1.611,1.6108,1.611,136300000.0
2005-07-18 14:01:00,1.6111,1.6112,1.6107,1.6109,136300000.0
2005-07-18 14:02:00,1.6106,1.6111,1.6105,1.611,136300000.0
2005-07-18 14:03:00,1.6109,1.6112,1.6108,1.6109,136300000.0
2005-07-18 14:04:00,1.611,1.611,1.6107,1.6108,136300000.0
2005-07-18 14:05:00,1.6107,1.6109,1.6106,1.6106,136300000.0
2005-07-18 14:06:00,1.6108,1.6109,1.6106,1.6109,136300000.0
2005-07-18 14:07:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2005-07-18 14:08:00,1.6105,1.6106,1.6102,1.6103,136300000.0
2005-07-18 14:09:00,1.6105,1.6108,1.6104,1.6105,136300000.0
2005-07-18 14:10:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2005-07-18 14:11:00,1.6104,1.6105,1.6101,1.6105,136300000.0
2005-07-18 14:12:00,1.6104,1.6106,1.61,1.6101,136300000.0
2005-07-18 14:13:00,1.6102,1.6103,1.6099,1.6101,136300000.0
2005-07-18 14:14:00,1.6102,1.6103,1.6098,1.6099,136300000.0
2005-07-18 14:15:00,1.6101,1.6102,1.6095,1.6097,136300000.0
2005-07-18 14:16:00,1.6098,1.6098,1.6097,1.6098,136300000.0
2005-07-18 14:17:00,1.6099,1.6101,1.6097,1.6097,136300000.0
2005-07-18 14:18:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-07-18 14:19:00,1.6097,1.6099,1.6096,1.6098,136300000.0
2005-07-18 14:20:00,1.6099,1.61,1.6094,1.6095,136300000.0
2005-07-18 14:21:00,1.6097,1.6097,1.6095,1.6097,136300000.0
2005-07-18 14:22:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2005-07-18 14:23:00,1.6095,1.6099,1.6095,1.6097,136300000.0
2005-07-18 14:24:00,1.6096,1.6102,1.6096,1.6098,136300000.0
2005-07-18 14:25:00,1.6099,1.61,1.6097,1.6099,136300000.0
2005-07-18 14:26:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-07-18 14:27:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2005-07-18 14:28:00,1.6097,1.6099,1.6097,1.6098,136300000.0
2005-07-18 14:29:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-07-18 14:30:00,1.6097,1.61,1.6097,1.6099,136300000.0
2005-07-18 14:31:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2005-07-18 14:32:00,1.6097,1.6097,1.6092,1.6096,136300000.0
2005-07-18 14:33:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-07-18 14:34:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-07-18 14:35:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-07-18 14:36:00,1.6095,1.6095,1.6092,1.6094,136300000.0
2005-07-18 14:37:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-07-18 14:38:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-07-18 14:39:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-07-18 14:40:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2005-07-18 14:41:00,1.6091,1.6096,1.6091,1.6095,136300000.0
2005-07-18 14:42:00,1.6096,1.6112,1.6095,1.6102,136300000.0
2005-07-18 14:43:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2005-07-18 14:44:00,1.6103,1.6107,1.6099,1.6105,136300000.0
2005-07-18 14:45:00,1.6109,1.6111,1.6108,1.6109,136300000.0
2005-07-18 14:46:00,1.611,1.6114,1.6106,1.6106,136300000.0
2005-07-18 14:47:00,1.6107,1.6108,1.6106,1.6108,136300000.0
2005-07-18 14:48:00,1.6109,1.6109,1.6106,1.6108,136300000.0
2005-07-18 14:50:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-07-18 14:51:00,1.6106,1.6107,1.6104,1.6105,136300000.0
2005-07-18 14:52:00,1.6106,1.6106,1.6105,1.6106,136300000.0
2005-07-18 14:53:00,1.6107,1.6107,1.6103,1.6104,136300000.0
2005-07-18 14:54:00,1.6102,1.6104,1.61,1.6101,136300000.0
2005-07-18 14:55:00,1.61,1.6101,1.6095,1.61,136300000.0
2005-07-18 14:56:00,1.6099,1.61,1.6097,1.61,136300000.0
2005-07-18 14:57:00,1.6099,1.61,1.6099,1.6099,136300000.0
2005-07-18 14:58:00,1.61,1.61,1.6095,1.6097,136300000.0
2005-07-18 14:59:00,1.6098,1.6104,1.6096,1.6101,136300000.0
2005-07-18 15:00:00,1.61,1.6107,1.6097,1.6102,136300000.0
2005-07-18 15:01:00,1.6101,1.6103,1.6098,1.61,136300000.0
2005-07-18 15:02:00,1.6101,1.6103,1.6097,1.6097,136300000.0
2005-07-18 15:03:00,1.6098,1.6101,1.609,1.6101,136300000.0
2005-07-18 15:04:00,1.61,1.61,1.6095,1.6098,136300000.0
2005-07-18 15:05:00,1.6096,1.6103,1.6096,1.6098,136300000.0
2005-07-18 15:06:00,1.6099,1.6103,1.6094,1.6095,136300000.0
2005-07-18 15:07:00,1.6094,1.6099,1.6093,1.6095,136300000.0
2005-07-18 15:08:00,1.6094,1.6097,1.6091,1.6096,136300000.0
2005-07-18 15:09:00,1.6097,1.6101,1.6095,1.6098,136300000.0
2005-07-18 15:10:00,1.6102,1.6102,1.6095,1.6097,136300000.0
2005-07-18 15:11:00,1.6098,1.6101,1.6098,1.61,136300000.0
2005-07-18 15:12:00,1.6099,1.6105,1.6099,1.6103,136300000.0
2005-07-18 15:13:00,1.6102,1.6104,1.6099,1.61,136300000.0
2005-07-18 15:14:00,1.6099,1.6103,1.6097,1.6101,136300000.0
2005-07-18 15:15:00,1.6098,1.6099,1.6091,1.6092,136300000.0
2005-07-18 15:16:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2005-07-18 15:17:00,1.6092,1.6095,1.6092,1.6093,136300000.0
2005-07-18 15:18:00,1.6094,1.6096,1.6091,1.6094,136300000.0
2005-07-18 15:19:00,1.6093,1.6097,1.6086,1.6088,136300000.0
2005-07-18 15:20:00,1.6086,1.6088,1.6081,1.6081,136300000.0
2005-07-18 15:21:00,1.6083,1.6085,1.6083,1.6084,136300000.0
2005-07-18 15:22:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-07-18 15:23:00,1.6085,1.6087,1.6083,1.6084,136300000.0
2005-07-18 15:24:00,1.6083,1.6087,1.6083,1.6084,136300000.0
2005-07-18 15:25:00,1.6083,1.6084,1.6078,1.6078,136300000.0
2005-07-18 15:26:00,1.6079,1.608,1.6077,1.6079,136300000.0
2005-07-18 15:27:00,1.6078,1.608,1.6075,1.608,136300000.0
2005-07-18 15:28:00,1.6081,1.6082,1.6075,1.6078,136300000.0
2005-07-18 15:29:00,1.6079,1.6082,1.6077,1.6079,136300000.0
2005-07-18 15:30:00,1.608,1.6081,1.6078,1.6078,136300000.0
2005-07-18 15:31:00,1.6079,1.6083,1.6078,1.6079,136300000.0
2005-07-18 15:32:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-07-18 15:33:00,1.608,1.608,1.6078,1.6079,136300000.0
2005-07-18 15:34:00,1.6078,1.6081,1.6076,1.6079,136300000.0
2005-07-18 15:35:00,1.608,1.6082,1.608,1.6081,136300000.0
2005-07-18 15:36:00,1.6082,1.6083,1.6079,1.608,136300000.0
2005-07-18 15:37:00,1.6079,1.608,1.6076,1.6077,136300000.0
2005-07-18 15:38:00,1.6078,1.6085,1.6076,1.6078,136300000.0
2005-07-18 15:39:00,1.6077,1.6077,1.607,1.607,136300000.0
2005-07-18 15:40:00,1.6069,1.607,1.6068,1.607,136300000.0
2005-07-18 15:41:00,1.6067,1.607,1.6063,1.6064,136300000.0
2005-07-18 15:42:00,1.6063,1.6067,1.6062,1.6066,136300000.0
2005-07-18 15:43:00,1.6065,1.6068,1.6063,1.6068,136300000.0
2005-07-18 15:44:00,1.6069,1.6071,1.6064,1.6064,136300000.0
2005-07-18 15:45:00,1.6065,1.6071,1.6064,1.6067,136300000.0
2005-07-18 15:46:00,1.6068,1.6073,1.6064,1.6065,136300000.0
2005-07-18 15:47:00,1.6064,1.6069,1.6064,1.6064,136300000.0
2005-07-18 15:48:00,1.6065,1.6065,1.6059,1.6063,136300000.0
2005-07-18 15:49:00,1.6064,1.6064,1.606,1.6064,136300000.0
2005-07-18 15:50:00,1.6062,1.6062,1.606,1.6061,136300000.0
2005-07-18 15:51:00,1.606,1.6061,1.6056,1.6057,136300000.0
2005-07-18 15:52:00,1.6058,1.6059,1.6053,1.6053,136300000.0
2005-07-18 15:53:00,1.6052,1.6056,1.605,1.605,136300000.0
2005-07-18 15:54:00,1.6051,1.6054,1.6051,1.6052,136300000.0
2005-07-18 15:55:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2005-07-18 15:56:00,1.6053,1.6058,1.6053,1.6053,136300000.0
2005-07-18 15:57:00,1.6055,1.6057,1.6053,1.6053,136300000.0
2005-07-18 15:58:00,1.6054,1.6059,1.6054,1.6057,136300000.0
2005-07-18 15:59:00,1.6058,1.606,1.6053,1.6054,136300000.0
2005-07-18 16:00:00,1.6053,1.6054,1.605,1.6053,136300000.0
2005-07-18 16:01:00,1.6054,1.6057,1.6053,1.6057,136300000.0
2005-07-18 16:02:00,1.6053,1.6056,1.6052,1.6052,136300000.0
2005-07-18 16:03:00,1.6051,1.6056,1.6051,1.6056,136300000.0
2005-07-18 16:04:00,1.6057,1.6058,1.6052,1.6054,136300000.0
2005-07-18 16:05:00,1.6053,1.6054,1.6051,1.6053,136300000.0
2005-07-18 16:06:00,1.6054,1.6057,1.6051,1.6054,136300000.0
2005-07-18 16:07:00,1.6055,1.6057,1.6053,1.6056,136300000.0
2005-07-18 16:08:00,1.6055,1.6055,1.6049,1.6053,136300000.0
2005-07-18 16:09:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2005-07-18 16:10:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-07-18 16:11:00,1.6055,1.6055,1.6051,1.6052,136300000.0
2005-07-18 16:12:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-07-18 16:13:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-07-18 16:14:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-07-18 16:15:00,1.605,1.6054,1.605,1.6054,136300000.0
2005-07-18 16:16:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2005-07-18 16:17:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-07-18 16:18:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-07-18 16:19:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2005-07-18 16:20:00,1.6055,1.6057,1.6052,1.6052,136300000.0
2005-07-18 16:21:00,1.6053,1.6053,1.6044,1.6049,136300000.0
2005-07-18 16:22:00,1.6047,1.6052,1.6044,1.6048,136300000.0
2005-07-18 16:23:00,1.605,1.605,1.6044,1.6047,136300000.0
2005-07-18 16:24:00,1.6048,1.6049,1.6045,1.6047,136300000.0
2005-07-18 16:25:00,1.6046,1.6046,1.6037,1.6039,136300000.0
2005-07-18 16:26:00,1.6041,1.6043,1.604,1.6042,136300000.0
2005-07-18 16:27:00,1.6043,1.6043,1.6038,1.6039,136300000.0
2005-07-18 16:28:00,1.6038,1.6042,1.6038,1.604,136300000.0
2005-07-18 16:29:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-07-18 16:30:00,1.6042,1.6044,1.604,1.6044,136300000.0
2005-07-18 16:31:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2005-07-18 16:32:00,1.6042,1.6048,1.6042,1.6042,136300000.0
2005-07-18 16:33:00,1.6043,1.6043,1.604,1.6042,136300000.0
2005-07-18 16:34:00,1.6041,1.6042,1.6037,1.6038,136300000.0
2005-07-18 16:35:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2005-07-18 16:36:00,1.6036,1.6039,1.6033,1.6035,136300000.0
2005-07-18 16:37:00,1.6035,1.6038,1.6035,1.6035,136300000.0
2005-07-18 16:38:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-07-18 16:39:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2005-07-18 16:40:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2005-07-18 16:41:00,1.6035,1.6038,1.6032,1.6036,136300000.0
2005-07-18 16:42:00,1.6035,1.6039,1.6033,1.6033,136300000.0
2005-07-18 16:43:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-07-18 16:44:00,1.6031,1.6031,1.6026,1.6028,136300000.0
2005-07-18 16:45:00,1.603,1.6035,1.6028,1.6035,136300000.0
2005-07-18 16:46:00,1.6034,1.6036,1.6025,1.6029,136300000.0
2005-07-18 16:47:00,1.6031,1.6036,1.6028,1.603,136300000.0
2005-07-18 16:48:00,1.6031,1.6032,1.6024,1.6026,136300000.0
2005-07-18 16:49:00,1.6025,1.6029,1.6024,1.6027,136300000.0
2005-07-18 16:50:00,1.6028,1.6031,1.6027,1.6029,136300000.0
2005-07-18 16:51:00,1.603,1.6035,1.6026,1.6026,136300000.0
2005-07-18 16:52:00,1.6025,1.6027,1.6023,1.6025,136300000.0
2005-07-18 16:53:00,1.6026,1.6028,1.6025,1.6028,136300000.0
2005-07-18 16:54:00,1.6027,1.6029,1.6025,1.6026,136300000.0
2005-07-18 16:55:00,1.6025,1.6028,1.6023,1.6023,136300000.0
2005-07-18 16:56:00,1.6022,1.6024,1.602,1.6022,136300000.0
2005-07-18 16:57:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-07-18 16:58:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-07-18 16:59:00,1.6018,1.6018,1.6009,1.601,136300000.0
2005-07-18 17:00:00,1.6013,1.6016,1.601,1.6014,136300000.0
2005-07-18 17:01:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-07-18 17:02:00,1.6016,1.6022,1.6015,1.6017,136300000.0
2005-07-18 17:03:00,1.6016,1.6021,1.6015,1.6016,136300000.0
2005-07-18 17:04:00,1.6015,1.6018,1.6015,1.6016,136300000.0
2005-07-18 17:05:00,1.6014,1.6021,1.6014,1.6021,136300000.0
2005-07-18 17:06:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-07-18 17:07:00,1.6024,1.6025,1.6022,1.6024,136300000.0
2005-07-18 17:08:00,1.6023,1.6023,1.6017,1.6019,136300000.0
2005-07-18 17:09:00,1.6018,1.6019,1.6012,1.6015,136300000.0
2005-07-18 17:10:00,1.6017,1.6018,1.6014,1.6015,136300000.0
2005-07-18 17:11:00,1.6016,1.602,1.6012,1.6014,136300000.0
2005-07-18 17:12:00,1.6015,1.6016,1.6012,1.6016,136300000.0
2005-07-18 17:13:00,1.6013,1.6022,1.6013,1.6021,136300000.0
2005-07-18 17:14:00,1.6019,1.6023,1.6015,1.6015,136300000.0
2005-07-18 17:15:00,1.6016,1.6017,1.6012,1.6017,136300000.0
2005-07-18 17:16:00,1.6015,1.6018,1.6013,1.6013,136300000.0
2005-07-18 17:17:00,1.6014,1.6018,1.6013,1.6018,136300000.0
2005-07-18 17:18:00,1.6017,1.6018,1.6013,1.6014,136300000.0
2005-07-18 17:19:00,1.6015,1.6015,1.5998,1.6003,136300000.0
2005-07-18 17:20:00,1.6002,1.6005,1.5999,1.6002,136300000.0
2005-07-18 17:21:00,1.6001,1.6006,1.6001,1.6005,136300000.0
2005-07-18 17:22:00,1.6006,1.601,1.6004,1.6008,136300000.0
2005-07-18 17:23:00,1.6007,1.6008,1.6001,1.6005,136300000.0
2005-07-18 17:24:00,1.6004,1.6008,1.6003,1.6006,136300000.0
2005-07-18 17:25:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-07-18 17:26:00,1.6007,1.6008,1.6007,1.6007,136300000.0
2005-07-18 17:27:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-07-18 17:28:00,1.6009,1.6012,1.6006,1.6006,136300000.0
2005-07-18 17:29:00,1.6007,1.6011,1.6004,1.6008,136300000.0
2005-07-18 17:30:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-07-18 17:31:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-07-18 17:32:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-07-18 17:33:00,1.6005,1.6008,1.6002,1.6002,136300000.0
2005-07-18 17:34:00,1.6003,1.6005,1.5997,1.5999,136300000.0
2005-07-18 17:35:00,1.6,1.6006,1.5997,1.6005,136300000.0
2005-07-18 17:36:00,1.6004,1.6005,1.6002,1.6003,136300000.0
2005-07-18 17:37:00,1.6004,1.6006,1.6001,1.6006,136300000.0
2005-07-18 17:38:00,1.6005,1.601,1.6003,1.6008,136300000.0
2005-07-18 17:39:00,1.6007,1.6007,1.6,1.6002,136300000.0
2005-07-18 17:40:00,1.6004,1.6009,1.6003,1.6004,136300000.0
2005-07-18 17:41:00,1.6008,1.6009,1.6002,1.6007,136300000.0
2005-07-18 17:42:00,1.6008,1.6012,1.6008,1.6011,136300000.0
2005-07-18 17:43:00,1.6012,1.6012,1.6006,1.6009,136300000.0
2005-07-18 17:44:00,1.6008,1.6009,1.6007,1.6009,136300000.0
2005-07-18 17:45:00,1.6008,1.6009,1.6006,1.6007,136300000.0
2005-07-18 17:46:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-07-18 17:47:00,1.6007,1.6014,1.6007,1.601,136300000.0
2005-07-18 17:48:00,1.6009,1.6012,1.6006,1.6008,136300000.0
2005-07-18 17:49:00,1.6007,1.6012,1.6007,1.6011,136300000.0
2005-07-18 17:50:00,1.601,1.6012,1.6009,1.6009,136300000.0
2005-07-18 17:51:00,1.601,1.6014,1.601,1.6014,136300000.0
2005-07-18 17:52:00,1.6013,1.6019,1.6013,1.6019,136300000.0
2005-07-18 17:53:00,1.6016,1.6019,1.6015,1.6019,136300000.0
2005-07-18 17:54:00,1.6021,1.6021,1.6016,1.6017,136300000.0
2005-07-18 17:55:00,1.6015,1.6017,1.6013,1.6014,136300000.0
2005-07-18 17:56:00,1.6013,1.6014,1.6011,1.6013,136300000.0
2005-07-18 17:57:00,1.6014,1.6022,1.6012,1.6013,136300000.0
2005-07-18 17:58:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-07-18 17:59:00,1.601,1.6011,1.6009,1.6009,136300000.0
2005-07-18 18:00:00,1.601,1.6011,1.6005,1.6006,136300000.0
2005-07-18 18:01:00,1.6005,1.6006,1.6,1.6,136300000.0
2005-07-18 18:02:00,1.6002,1.6008,1.6002,1.6006,136300000.0
2005-07-18 18:03:00,1.6008,1.6009,1.6006,1.6009,136300000.0
2005-07-18 18:04:00,1.6011,1.6011,1.6004,1.6004,136300000.0
2005-07-18 18:05:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-07-18 18:06:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-07-18 18:07:00,1.6008,1.6011,1.6004,1.6006,136300000.0
2005-07-18 18:08:00,1.6005,1.6008,1.6004,1.6004,136300000.0
2005-07-18 18:09:00,1.6002,1.6006,1.6002,1.6006,136300000.0
2005-07-18 18:10:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2005-07-18 18:11:00,1.6008,1.6008,1.6,1.6,136300000.0
2005-07-18 18:12:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-07-18 18:13:00,1.6,1.6004,1.5999,1.6002,136300000.0
2005-07-18 18:14:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-07-18 18:15:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-07-18 18:16:00,1.6004,1.6004,1.5999,1.6,136300000.0
2005-07-18 18:17:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-07-18 18:18:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-07-18 18:20:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-07-18 18:21:00,1.6002,1.6006,1.6002,1.6005,136300000.0
2005-07-18 18:22:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-07-18 18:23:00,1.6002,1.6006,1.6,1.6005,136300000.0
2005-07-18 18:24:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-07-18 18:25:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-07-18 18:27:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-07-18 18:28:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-07-18 18:29:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-07-18 18:30:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-07-18 18:31:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-18 18:32:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-07-18 18:33:00,1.6004,1.6006,1.6004,1.6004,136300000.0
2005-07-18 18:34:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-07-18 18:35:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-07-18 18:37:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-07-18 18:38:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-07-18 18:39:00,1.6008,1.6008,1.6002,1.6005,136300000.0
2005-07-18 18:40:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-07-18 18:41:00,1.6006,1.6006,1.6002,1.6004,136300000.0
2005-07-18 18:42:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-07-18 18:43:00,1.6004,1.6004,1.5999,1.5999,136300000.0
2005-07-18 18:44:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-07-18 18:45:00,1.5997,1.5999,1.5996,1.5997,136300000.0
2005-07-18 18:46:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-07-18 18:47:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-07-18 18:48:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-07-18 18:53:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-07-18 18:54:00,1.5997,1.6,1.5997,1.5999,136300000.0
2005-07-18 18:55:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-07-18 18:56:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-07-18 18:57:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-07-18 18:58:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-07-18 18:59:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-18 19:00:00,1.5999,1.6002,1.5999,1.6,136300000.0
2005-07-18 19:01:00,1.6002,1.6004,1.5999,1.6,136300000.0
2005-07-18 19:02:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-07-18 19:03:00,1.6002,1.6008,1.6,1.6006,136300000.0
2005-07-18 19:04:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2005-07-18 19:05:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-07-18 19:06:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-07-18 19:07:00,1.6006,1.6006,1.6002,1.6002,136300000.0
2005-07-18 19:08:00,1.6,1.6002,1.6,1.6,136300000.0
2005-07-18 19:09:00,1.6002,1.6006,1.6,1.6002,136300000.0
2005-07-18 19:10:00,1.6,1.6006,1.6,1.6006,136300000.0
2005-07-18 19:12:00,1.6008,1.6008,1.6002,1.6002,136300000.0
2005-07-18 19:13:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-07-18 19:14:00,1.6004,1.6004,1.5997,1.6,136300000.0
2005-07-18 19:15:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-07-18 19:16:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-07-18 19:17:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-07-18 19:18:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-07-18 19:19:00,1.5995,1.6002,1.5994,1.6002,136300000.0
2005-07-18 19:20:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-07-18 19:21:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-07-18 19:22:00,1.6004,1.6006,1.6004,1.6004,136300000.0
2005-07-18 19:23:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-07-18 19:24:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-07-18 19:25:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-07-18 19:26:00,1.6002,1.6004,1.6002,1.6002,136300000.0
2005-07-18 19:27:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-07-18 19:28:00,1.6,1.6,1.5999,1.6,136300000.0
2005-07-18 19:29:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-07-18 19:30:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-07-18 19:31:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-07-18 19:32:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-07-18 19:33:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-07-18 19:34:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-07-18 19:35:00,1.6002,1.6004,1.6002,1.6002,136300000.0
2005-07-18 19:37:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-07-18 19:38:00,1.6,1.6002,1.6,1.6,136300000.0
2005-07-18 19:39:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-07-18 19:40:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-07-18 19:41:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-07-18 19:42:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-07-18 19:43:00,1.5999,1.5999,1.5996,1.5999,136300000.0
2005-07-18 19:44:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-07-18 19:45:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-07-18 19:46:00,1.5993,1.5995,1.5991,1.5992,136300000.0
2005-07-18 19:47:00,1.5994,1.5996,1.5993,1.5993,136300000.0
2005-07-18 19:48:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2005-07-18 19:49:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-07-18 19:50:00,1.599,1.5991,1.5988,1.5989,136300000.0
2005-07-18 19:51:00,1.5991,1.5991,1.5988,1.5989,136300000.0
2005-07-18 19:52:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-07-18 19:53:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-07-18 19:54:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-07-18 19:55:00,1.5993,1.5993,1.599,1.5991,136300000.0
2005-07-18 19:56:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-07-18 19:57:00,1.5992,1.5995,1.5991,1.5995,136300000.0
2005-07-18 19:58:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2005-07-18 19:59:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-07-18 20:00:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2005-07-18 20:01:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-07-18 20:02:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-07-18 20:03:00,1.5999,1.5999,1.5994,1.5995,136300000.0
2005-07-18 20:04:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2005-07-18 20:05:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-07-18 20:06:00,1.5995,1.5996,1.5991,1.5996,136300000.0
2005-07-18 20:07:00,1.5995,1.5996,1.5991,1.5992,136300000.0
2005-07-18 20:08:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-07-18 20:09:00,1.5991,1.5993,1.5989,1.5989,136300000.0
2005-07-18 20:10:00,1.599,1.5992,1.5988,1.599,136300000.0
2005-07-18 20:11:00,1.5992,1.5992,1.5989,1.5989,136300000.0
2005-07-18 20:12:00,1.599,1.599,1.5987,1.5987,136300000.0
2005-07-18 20:13:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-07-18 20:14:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-07-18 20:15:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-07-18 20:16:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-07-18 20:17:00,1.5988,1.5989,1.5984,1.5987,136300000.0
2005-07-18 20:18:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-07-18 20:19:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-07-18 20:20:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-07-18 20:21:00,1.5991,1.5991,1.5985,1.5988,136300000.0
2005-07-18 20:22:00,1.5987,1.5988,1.5984,1.5985,136300000.0
2005-07-18 20:23:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-18 20:24:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-18 20:25:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-07-18 20:26:00,1.5983,1.5988,1.5983,1.5984,136300000.0
2005-07-18 20:27:00,1.5985,1.5988,1.5983,1.5983,136300000.0
2005-07-18 20:28:00,1.5984,1.5987,1.5983,1.5983,136300000.0
2005-07-18 20:29:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-18 20:30:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-07-18 20:31:00,1.5983,1.5984,1.5979,1.5984,136300000.0
2005-07-18 20:32:00,1.5978,1.598,1.5976,1.5977,136300000.0
2005-07-18 20:33:00,1.5978,1.5978,1.5973,1.5975,136300000.0
2005-07-18 20:34:00,1.5974,1.5975,1.5969,1.5972,136300000.0
2005-07-18 20:35:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-07-18 20:36:00,1.5974,1.5974,1.5968,1.5971,136300000.0
2005-07-18 20:37:00,1.5969,1.5974,1.5969,1.5969,136300000.0
2005-07-18 20:38:00,1.5968,1.5974,1.5968,1.5971,136300000.0
2005-07-18 20:39:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-07-18 20:40:00,1.5976,1.5977,1.5973,1.5974,136300000.0
2005-07-18 20:41:00,1.5975,1.5975,1.5968,1.5968,136300000.0
2005-07-18 20:42:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-07-18 20:43:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-07-18 20:44:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-18 20:45:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-07-18 20:46:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-07-18 20:47:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-07-18 20:49:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-07-18 20:50:00,1.5978,1.5978,1.5972,1.5973,136300000.0
2005-07-18 20:51:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-07-18 20:53:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-18 20:54:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-07-18 20:56:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-07-18 20:57:00,1.5968,1.5968,1.5961,1.5961,136300000.0
2005-07-18 20:58:00,1.5964,1.5964,1.5959,1.5959,136300000.0
2005-07-18 20:59:00,1.596,1.5965,1.596,1.5965,136300000.0
2005-07-18 21:00:00,1.5966,1.5966,1.5961,1.5965,136300000.0
2005-07-18 21:01:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-07-18 21:02:00,1.5968,1.5974,1.5968,1.5972,136300000.0
2005-07-18 21:03:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-07-18 21:04:00,1.5971,1.5974,1.5966,1.5971,136300000.0
2005-07-18 21:05:00,1.5973,1.5976,1.5971,1.5975,136300000.0
2005-07-18 21:06:00,1.5974,1.5977,1.5974,1.5975,136300000.0
2005-07-18 21:07:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-07-18 21:08:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-07-18 21:09:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-07-18 21:10:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-07-18 21:11:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-07-18 21:12:00,1.5978,1.5978,1.5973,1.5973,136300000.0
2005-07-18 21:13:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-07-18 21:14:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-07-18 21:15:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-07-18 21:16:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-07-18 21:17:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-07-18 21:18:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-07-18 21:19:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-07-18 21:26:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-07-18 21:27:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-07-18 21:29:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-07-18 21:30:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-07-18 21:31:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-07-18 21:32:00,1.5975,1.5975,1.5971,1.5971,136300000.0
2005-07-18 21:33:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-07-18 21:34:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-07-18 21:35:00,1.5976,1.5978,1.5976,1.5976,136300000.0
2005-07-18 21:36:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-07-18 21:37:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-07-18 21:38:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-07-18 21:39:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-07-18 21:41:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-07-18 21:42:00,1.5979,1.5981,1.5979,1.598,136300000.0
2005-07-18 21:43:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-07-18 21:44:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-07-18 21:45:00,1.598,1.5984,1.598,1.5983,136300000.0
2005-07-18 21:46:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-07-18 21:47:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-07-18 21:48:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-07-18 21:49:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-07-18 21:50:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-07-18 21:51:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-07-18 21:52:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-07-18 21:53:00,1.5988,1.5992,1.5988,1.5992,136300000.0
2005-07-18 21:54:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-07-18 21:55:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-07-18 21:56:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-07-18 21:57:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-07-18 21:58:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-07-18 21:59:00,1.599,1.5992,1.599,1.5991,136300000.0
2005-07-18 22:00:00,1.599,1.5991,1.599,1.599,136300000.0
2005-07-18 22:01:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2005-07-18 22:02:00,1.599,1.5991,1.5989,1.5989,136300000.0
2005-07-18 22:03:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-07-18 22:04:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-07-18 22:05:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-07-18 22:06:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-07-18 22:07:00,1.5991,1.5996,1.5991,1.5996,136300000.0
2005-07-18 22:08:00,1.5994,1.5996,1.5994,1.5994,136300000.0
2005-07-18 22:11:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-07-18 22:12:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-07-18 22:14:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-07-18 22:15:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-07-18 22:16:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-07-18 22:17:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-07-18 22:19:00,1.5995,1.5995,1.5992,1.5992,136300000.0
2005-07-18 22:20:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-07-18 22:21:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-07-18 22:22:00,1.5996,1.5997,1.5993,1.5994,136300000.0
2005-07-18 22:23:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-07-18 22:24:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-07-18 22:25:00,1.5993,1.5993,1.5989,1.599,136300000.0
2005-07-18 22:26:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-07-18 22:27:00,1.599,1.599,1.5984,1.5984,136300000.0
2005-07-18 22:28:00,1.5983,1.5989,1.5981,1.5988,136300000.0
2005-07-18 22:29:00,1.5989,1.599,1.5981,1.5981,136300000.0
2005-07-18 22:31:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-07-18 22:32:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-07-18 22:33:00,1.5981,1.5982,1.5977,1.598,136300000.0
2005-07-18 22:34:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-07-18 22:35:00,1.598,1.5981,1.5978,1.5978,136300000.0
2005-07-18 22:36:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-07-18 22:37:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-07-18 22:38:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-18 22:39:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-07-18 22:40:00,1.5983,1.5983,1.5977,1.5977,136300000.0
2005-07-18 22:41:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-07-18 22:43:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-07-18 22:44:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-07-18 22:46:00,1.5978,1.5983,1.5978,1.5982,136300000.0
2005-07-18 22:47:00,1.5981,1.5991,1.598,1.5984,136300000.0
2005-07-18 22:48:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-07-18 22:50:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-07-18 22:51:00,1.599,1.599,1.5987,1.5988,136300000.0
2005-07-18 22:52:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-07-18 22:54:00,1.5988,1.599,1.5987,1.5987,136300000.0
2005-07-18 22:55:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-07-18 22:56:00,1.5987,1.599,1.5987,1.5987,136300000.0
2005-07-18 22:57:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-07-18 22:58:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-07-18 22:59:00,1.5987,1.5987,1.5982,1.5983,136300000.0
2005-07-18 23:00:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-07-18 23:01:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-07-18 23:03:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-07-18 23:04:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-07-18 23:05:00,1.5982,1.5983,1.598,1.5982,136300000.0
2005-07-18 23:06:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-07-18 23:07:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-07-18 23:08:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-07-18 23:09:00,1.5981,1.5981,1.5975,1.5977,136300000.0
2005-07-18 23:10:00,1.5978,1.5978,1.5977,1.5978,136300000.0
2005-07-18 23:11:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-07-18 23:12:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-07-18 23:13:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-07-18 23:14:00,1.5976,1.5981,1.5976,1.5979,136300000.0
2005-07-18 23:15:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-18 23:16:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-07-18 23:17:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-07-18 23:18:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-07-18 23:19:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-07-18 23:20:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-07-18 23:21:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-07-18 23:23:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-18 23:24:00,1.5987,1.5989,1.5987,1.5987,136300000.0
2005-07-18 23:25:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-07-18 23:26:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-07-18 23:27:00,1.5989,1.5989,1.5985,1.5985,136300000.0
2005-07-18 23:29:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-07-18 23:30:00,1.5983,1.5987,1.5983,1.5984,136300000.0
2005-07-18 23:32:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-07-18 23:33:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-07-18 23:34:00,1.598,1.598,1.598,1.598,136300000.0
2005-07-18 23:35:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-07-18 23:36:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-07-18 23:37:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-07-18 23:38:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-07-18 23:39:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-07-18 23:40:00,1.598,1.5981,1.5979,1.5981,136300000.0
2005-07-18 23:41:00,1.5979,1.5981,1.5975,1.5975,136300000.0
2005-07-18 23:42:00,1.5977,1.5981,1.5977,1.598,136300000.0
2005-07-18 23:43:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-07-18 23:45:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-18 23:46:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-07-18 23:47:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-07-18 23:48:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-07-18 23:49:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-18 23:50:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-18 23:51:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-18 23:55:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-07-18 23:56:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-07-18 23:57:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-18 23:58:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-07-19 00:03:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-19 00:04:00,1.5985,1.5985,1.5982,1.5985,136300000.0
2005-07-19 00:05:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-19 00:06:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-07-19 00:07:00,1.5981,1.5982,1.5979,1.5982,136300000.0
2005-07-19 00:08:00,1.5981,1.5985,1.598,1.5985,136300000.0
2005-07-19 00:09:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-07-19 00:10:00,1.5988,1.5991,1.5988,1.5989,136300000.0
2005-07-19 00:11:00,1.5991,1.5992,1.5988,1.5989,136300000.0
2005-07-19 00:12:00,1.5988,1.599,1.5987,1.599,136300000.0
2005-07-19 00:13:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-07-19 00:14:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-07-19 00:15:00,1.5995,1.5996,1.5992,1.5992,136300000.0
2005-07-19 00:16:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-07-19 00:17:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-07-19 00:18:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-07-19 00:19:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-07-19 00:21:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-07-19 00:22:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-07-19 00:23:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-07-19 00:24:00,1.5995,1.5997,1.5993,1.5997,136300000.0
2005-07-19 00:25:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-19 00:26:00,1.5996,1.6,1.5993,1.6,136300000.0
2005-07-19 00:27:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-07-19 00:28:00,1.6,1.6002,1.5997,1.6,136300000.0
2005-07-19 00:29:00,1.5992,1.6006,1.5992,1.6006,136300000.0
2005-07-19 00:30:00,1.6002,1.6004,1.5997,1.6,136300000.0
2005-07-19 00:31:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-07-19 00:32:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2005-07-19 00:39:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-07-19 00:40:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-19 00:41:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-07-19 00:42:00,1.6,1.6002,1.5997,1.5997,136300000.0
2005-07-19 00:43:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-07-19 00:44:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-07-19 00:46:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-07-19 00:47:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-07-19 00:49:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-07-19 00:50:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-07-19 00:51:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-07-19 00:52:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-07-19 00:53:00,1.6,1.6,1.5999,1.6,136300000.0
2005-07-19 00:56:00,1.5999,1.5999,1.5995,1.5997,136300000.0
2005-07-19 00:57:00,1.5996,1.6002,1.5996,1.6002,136300000.0
2005-07-19 00:58:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2005-07-19 00:59:00,1.6006,1.6006,1.6002,1.6005,136300000.0
2005-07-19 01:00:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-07-19 01:01:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-07-19 01:02:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-07-19 01:03:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-07-19 01:04:00,1.6006,1.6011,1.6006,1.6006,136300000.0
2005-07-19 01:05:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-07-19 01:07:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-07-19 01:08:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-07-19 01:13:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-07-19 01:14:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-07-19 01:15:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-07-19 01:19:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-07-19 01:20:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-07-19 01:21:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-07-19 01:23:00,1.6,1.6,1.6,1.6,136300000.0
2005-07-19 01:24:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-07-19 01:25:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-07-19 01:26:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-07-19 01:27:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-07-19 01:31:00,1.6002,1.6002,1.5996,1.6002,136300000.0
2005-07-19 01:32:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2005-07-19 01:33:00,1.6004,1.6006,1.5997,1.6,136300000.0
2005-07-19 01:34:00,1.6002,1.6004,1.6002,1.6002,136300000.0
2005-07-19 01:35:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-07-19 01:36:00,1.5999,1.6002,1.5999,1.6,136300000.0
2005-07-19 01:37:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-07-19 01:38:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-07-19 01:39:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-07-19 01:40:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-07-19 01:41:00,1.6,1.6,1.5996,1.5997,136300000.0
2005-07-19 01:42:00,1.5999,1.6,1.5996,1.5997,136300000.0
2005-07-19 01:43:00,1.5995,1.5996,1.5988,1.5988,136300000.0
2005-07-19 01:44:00,1.5987,1.5991,1.5984,1.5991,136300000.0
2005-07-19 01:45:00,1.599,1.5992,1.5988,1.599,136300000.0
2005-07-19 01:46:00,1.5989,1.5992,1.5984,1.5984,136300000.0
2005-07-19 01:47:00,1.5987,1.5988,1.5983,1.5984,136300000.0
2005-07-19 01:48:00,1.5983,1.5987,1.5983,1.5987,136300000.0
2005-07-19 01:49:00,1.5988,1.5989,1.5984,1.5984,136300000.0
2005-07-19 01:50:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-07-19 01:51:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-07-19 01:52:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-07-19 01:53:00,1.5989,1.5989,1.5985,1.5987,136300000.0
2005-07-19 01:54:00,1.5988,1.599,1.5988,1.5989,136300000.0
2005-07-19 01:55:00,1.5988,1.599,1.5988,1.5988,136300000.0
2005-07-19 01:56:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2005-07-19 01:58:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-07-19 01:59:00,1.5989,1.5992,1.5988,1.5992,136300000.0
2005-07-19 02:00:00,1.5991,1.5991,1.599,1.5991,136300000.0
2005-07-19 02:01:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-07-19 02:02:00,1.5987,1.5989,1.5984,1.5985,136300000.0
2005-07-19 02:03:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-07-19 02:04:00,1.5988,1.5988,1.5985,1.5988,136300000.0
2005-07-19 02:05:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-07-19 02:06:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-07-19 02:08:00,1.599,1.5993,1.5988,1.5989,136300000.0
2005-07-19 02:09:00,1.5988,1.5992,1.5988,1.599,136300000.0
2005-07-19 02:10:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-07-19 02:11:00,1.5989,1.599,1.5988,1.5988,136300000.0
2005-07-19 02:12:00,1.5985,1.599,1.5985,1.5987,136300000.0
2005-07-19 02:13:00,1.5985,1.5989,1.5984,1.5985,136300000.0
2005-07-19 02:14:00,1.5984,1.5987,1.5983,1.5984,136300000.0
2005-07-19 02:15:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-07-19 02:17:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-07-19 02:18:00,1.5987,1.5989,1.5985,1.5987,136300000.0
2005-07-19 02:19:00,1.5985,1.599,1.5985,1.5988,136300000.0
2005-07-19 02:20:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-07-19 02:21:00,1.5988,1.5988,1.5984,1.5984,136300000.0
2005-07-19 02:22:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-19 02:23:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-07-19 02:24:00,1.5983,1.5984,1.598,1.5983,136300000.0
2005-07-19 02:25:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-07-19 02:26:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-19 02:27:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-07-19 02:28:00,1.5984,1.5985,1.5982,1.5982,136300000.0
2005-07-19 02:29:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-07-19 02:30:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-07-19 02:31:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-07-19 02:32:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-07-19 02:34:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-19 02:35:00,1.5983,1.5988,1.5982,1.5987,136300000.0
2005-07-19 02:36:00,1.5985,1.5988,1.5984,1.5985,136300000.0
2005-07-19 02:37:00,1.5988,1.5988,1.5985,1.5987,136300000.0
2005-07-19 02:38:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-07-19 02:39:00,1.5987,1.5988,1.5984,1.5987,136300000.0
2005-07-19 02:40:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-07-19 02:41:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-07-19 02:42:00,1.5984,1.5988,1.5983,1.5987,136300000.0
2005-07-19 02:43:00,1.5988,1.5991,1.5985,1.5991,136300000.0
2005-07-19 02:44:00,1.599,1.5991,1.5989,1.5991,136300000.0
2005-07-19 02:45:00,1.5992,1.5992,1.5988,1.5991,136300000.0
2005-07-19 02:46:00,1.5991,1.5994,1.599,1.599,136300000.0
2005-07-19 02:47:00,1.5991,1.5991,1.5989,1.5991,136300000.0
2005-07-19 02:48:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-07-19 02:49:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-07-19 02:50:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-07-19 02:51:00,1.5991,1.5994,1.599,1.5993,136300000.0
2005-07-19 02:52:00,1.5994,1.5996,1.5993,1.5996,136300000.0
2005-07-19 02:53:00,1.5997,1.6,1.5996,1.5997,136300000.0
2005-07-19 02:54:00,1.6,1.6016,1.6,1.6016,136300000.0
2005-07-19 02:55:00,1.6015,1.6015,1.6,1.6,136300000.0
2005-07-19 02:56:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-07-19 02:57:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-07-19 02:58:00,1.6,1.6,1.5996,1.5999,136300000.0
2005-07-19 02:59:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-07-19 03:00:00,1.5999,1.6,1.5996,1.6,136300000.0
2005-07-19 03:01:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-07-19 03:02:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-07-19 03:03:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-07-19 03:04:00,1.5996,1.5999,1.5994,1.5999,136300000.0
2005-07-19 03:05:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-07-19 03:06:00,1.5996,1.6,1.5996,1.5997,136300000.0
2005-07-19 03:07:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-19 03:08:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-19 03:09:00,1.5999,1.6,1.5996,1.5996,136300000.0
2005-07-19 03:10:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-07-19 03:11:00,1.5997,1.6,1.5997,1.5997,136300000.0
2005-07-19 03:12:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-19 03:13:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-07-19 03:14:00,1.5997,1.5997,1.599,1.5995,136300000.0
2005-07-19 03:15:00,1.5994,1.5997,1.5993,1.5997,136300000.0
2005-07-19 03:16:00,1.5996,1.5997,1.5993,1.5995,136300000.0
2005-07-19 03:17:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-07-19 03:18:00,1.5996,1.5996,1.5993,1.5993,136300000.0
2005-07-19 03:19:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-07-19 03:20:00,1.5995,1.6,1.5995,1.5999,136300000.0
2005-07-19 03:21:00,1.5997,1.6,1.5997,1.5999,136300000.0
2005-07-19 03:22:00,1.6,1.6,1.5997,1.6,136300000.0
2005-07-19 03:23:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-07-19 03:24:00,1.6,1.6,1.6,1.6,136300000.0
2005-07-19 03:25:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-07-19 03:26:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-07-19 03:27:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-07-19 03:29:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-07-19 03:30:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-07-19 03:31:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-07-19 03:32:00,1.6002,1.6004,1.6,1.6004,136300000.0
2005-07-19 03:33:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-07-19 03:34:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-07-19 03:35:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-07-19 03:36:00,1.6,1.6002,1.6,1.6,136300000.0
2005-07-19 03:37:00,1.6002,1.6008,1.6002,1.6008,136300000.0
2005-07-19 03:38:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-07-19 03:40:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-07-19 03:41:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-07-19 03:42:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-07-19 03:43:00,1.6005,1.6006,1.6002,1.6005,136300000.0
2005-07-19 03:44:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-07-19 03:45:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-07-19 03:46:00,1.6,1.6,1.5999,1.6,136300000.0
2005-07-19 03:47:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-07-19 03:48:00,1.5997,1.6,1.5997,1.5997,136300000.0
2005-07-19 03:49:00,1.5996,1.5999,1.5995,1.5996,136300000.0
2005-07-19 03:50:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-07-19 03:51:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-07-19 03:53:00,1.5996,1.5997,1.5993,1.5993,136300000.0
2005-07-19 03:54:00,1.5992,1.5994,1.5989,1.5992,136300000.0
2005-07-19 03:55:00,1.5991,1.5994,1.5991,1.5993,136300000.0
2005-07-19 03:56:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-07-19 03:57:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-07-19 03:58:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-19 03:59:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-07-19 04:00:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-07-19 04:01:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-07-19 04:02:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-07-19 04:06:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-19 04:08:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-07-19 04:09:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-07-19 04:10:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-07-19 04:11:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-07-19 04:12:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2005-07-19 04:13:00,1.5995,1.5996,1.5992,1.5996,136300000.0
2005-07-19 04:14:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-07-19 04:16:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-07-19 04:17:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-07-19 04:18:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-07-19 04:19:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-07-19 04:20:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-07-19 04:21:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-07-19 04:22:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-07-19 04:23:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-07-19 04:24:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-07-19 04:26:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-07-19 04:27:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-07-19 04:28:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-07-19 04:29:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-07-19 04:30:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-07-19 04:31:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-07-19 04:33:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-19 04:36:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-07-19 04:37:00,1.5995,1.5996,1.5994,1.5996,136300000.0
2005-07-19 04:38:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-07-19 04:39:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-07-19 04:40:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-07-19 04:41:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-07-19 04:42:00,1.5994,1.5996,1.5993,1.5993,136300000.0
2005-07-19 04:43:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-07-19 04:44:00,1.5994,1.5995,1.5992,1.5992,136300000.0
2005-07-19 04:45:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-07-19 04:46:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-07-19 04:47:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-07-19 04:49:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-07-19 04:50:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-07-19 04:53:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-07-19 04:54:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-07-19 04:55:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-07-19 04:56:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-07-19 04:57:00,1.5994,1.5996,1.5991,1.5993,136300000.0
2005-07-19 04:58:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-07-19 04:59:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-07-19 05:00:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-07-19 05:01:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-07-19 05:02:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-07-19 05:03:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-07-19 05:05:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-07-19 05:08:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-07-19 05:09:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-07-19 05:10:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-07-19 05:12:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-07-19 05:13:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-07-19 05:14:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2005-07-19 05:15:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-07-19 05:16:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-07-19 05:17:00,1.5996,1.5996,1.5993,1.5993,136300000.0
2005-07-19 05:18:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-07-19 05:19:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-07-19 05:20:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-07-19 05:21:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-07-19 05:22:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-07-19 05:23:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-07-19 05:24:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-07-19 05:25:00,1.5992,1.5997,1.5992,1.5993,136300000.0
2005-07-19 05:26:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-07-19 05:27:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-07-19 05:28:00,1.5993,1.5994,1.5991,1.5994,136300000.0
2005-07-19 05:29:00,1.5993,1.6,1.5993,1.5993,136300000.0
2005-07-19 05:30:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2005-07-19 05:31:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-07-19 05:32:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-07-19 05:33:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-07-19 05:34:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-07-19 05:35:00,1.5999,1.5999,1.5995,1.5996,136300000.0
2005-07-19 05:36:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2005-07-19 05:37:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-07-19 05:38:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-07-19 05:39:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-07-19 05:40:00,1.5994,1.5995,1.5991,1.5995,136300000.0
2005-07-19 05:41:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-07-19 05:42:00,1.5994,1.5995,1.5992,1.5995,136300000.0
2005-07-19 05:43:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-07-19 05:44:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-07-19 05:45:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-07-19 05:46:00,1.5996,1.5996,1.5992,1.5993,136300000.0
2005-07-19 05:47:00,1.5992,1.5993,1.599,1.599,136300000.0
2005-07-19 05:48:00,1.5992,1.5992,1.5988,1.599,136300000.0
2005-07-19 05:49:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-07-19 05:50:00,1.599,1.5991,1.5987,1.5988,136300000.0
2005-07-19 05:51:00,1.5989,1.5989,1.5984,1.5988,136300000.0
2005-07-19 05:52:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-07-19 05:53:00,1.5986,1.5987,1.5985,1.5987,136300000.0
2005-07-19 05:54:00,1.5985,1.5989,1.5985,1.5987,136300000.0
2005-07-19 05:55:00,1.5985,1.599,1.5984,1.5984,136300000.0
2005-07-19 05:56:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-07-19 05:57:00,1.5984,1.5987,1.5984,1.5984,136300000.0
2005-07-19 05:58:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-19 05:59:00,1.5985,1.5988,1.5984,1.5984,136300000.0
2005-07-19 06:01:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-07-19 06:02:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-07-19 06:03:00,1.5987,1.5987,1.5969,1.5974,136300000.0
2005-07-19 06:04:00,1.5969,1.5976,1.5969,1.5976,136300000.0
2005-07-19 06:05:00,1.5975,1.5978,1.5975,1.5976,136300000.0
2005-07-19 06:06:00,1.5975,1.5978,1.5971,1.5973,136300000.0
2005-07-19 06:07:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-07-19 06:08:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-07-19 06:09:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-07-19 06:10:00,1.5974,1.5974,1.5969,1.5969,136300000.0
2005-07-19 06:11:00,1.5965,1.5972,1.5965,1.5972,136300000.0
2005-07-19 06:12:00,1.5971,1.5979,1.5971,1.5975,136300000.0
2005-07-19 06:13:00,1.5972,1.5975,1.5971,1.5971,136300000.0
2005-07-19 06:14:00,1.5972,1.5975,1.5971,1.5973,136300000.0
2005-07-19 06:15:00,1.5972,1.5977,1.5972,1.5975,136300000.0
2005-07-19 06:16:00,1.5977,1.5977,1.5972,1.5976,136300000.0
2005-07-19 06:17:00,1.5975,1.5979,1.5975,1.5978,136300000.0
2005-07-19 06:18:00,1.598,1.5982,1.5978,1.5981,136300000.0
2005-07-19 06:19:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-07-19 06:20:00,1.598,1.5985,1.598,1.5984,136300000.0
2005-07-19 06:21:00,1.5983,1.5996,1.5983,1.5994,136300000.0
2005-07-19 06:22:00,1.5995,1.5995,1.5988,1.5988,136300000.0
2005-07-19 06:23:00,1.5989,1.599,1.5985,1.5989,136300000.0
2005-07-19 06:24:00,1.599,1.5992,1.5984,1.5984,136300000.0
2005-07-19 06:25:00,1.5985,1.599,1.5984,1.5987,136300000.0
2005-07-19 06:26:00,1.5985,1.599,1.5985,1.599,136300000.0
2005-07-19 06:27:00,1.5991,1.5991,1.5989,1.5991,136300000.0
2005-07-19 06:28:00,1.599,1.5995,1.599,1.5995,136300000.0
2005-07-19 06:29:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-07-19 06:30:00,1.5993,1.5994,1.599,1.5992,136300000.0
2005-07-19 06:31:00,1.5991,1.5995,1.5989,1.5995,136300000.0
2005-07-19 06:32:00,1.5994,1.5995,1.5991,1.5993,136300000.0
2005-07-19 06:33:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-07-19 06:34:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-07-19 06:35:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-07-19 06:36:00,1.5988,1.5992,1.5988,1.5989,136300000.0
2005-07-19 06:37:00,1.599,1.5994,1.5989,1.5994,136300000.0
2005-07-19 06:38:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-07-19 06:39:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-07-19 06:40:00,1.5994,1.5997,1.5989,1.5996,136300000.0
2005-07-19 06:41:00,1.5997,1.6002,1.5996,1.6,136300000.0
2005-07-19 06:42:00,1.5997,1.6,1.5995,1.5995,136300000.0
2005-07-19 06:43:00,1.5994,1.5995,1.5991,1.5994,136300000.0
2005-07-19 06:44:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-07-19 06:45:00,1.5993,1.5995,1.5992,1.5992,136300000.0
2005-07-19 06:46:00,1.5993,1.5994,1.599,1.5994,136300000.0
2005-07-19 06:47:00,1.5996,1.5997,1.5994,1.5997,136300000.0
2005-07-19 06:49:00,1.5995,1.5997,1.5994,1.5994,136300000.0
2005-07-19 06:50:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-07-19 06:51:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2005-07-19 06:52:00,1.5997,1.5997,1.5993,1.5994,136300000.0
2005-07-19 06:53:00,1.5993,1.5993,1.5988,1.5989,136300000.0
2005-07-19 06:54:00,1.5991,1.5994,1.5987,1.5993,136300000.0
2005-07-19 06:55:00,1.5992,1.5996,1.5987,1.5993,136300000.0
2005-07-19 06:56:00,1.5992,1.5993,1.5989,1.599,136300000.0
2005-07-19 06:57:00,1.5991,1.5995,1.5989,1.5992,136300000.0
2005-07-19 06:58:00,1.5991,1.5996,1.5989,1.5996,136300000.0
2005-07-19 06:59:00,1.5997,1.5997,1.5987,1.5989,136300000.0
2005-07-19 07:00:00,1.599,1.5992,1.599,1.599,136300000.0
2005-07-19 07:01:00,1.5989,1.5992,1.5988,1.5992,136300000.0
2005-07-19 07:02:00,1.5991,1.5994,1.5989,1.5989,136300000.0
2005-07-19 07:03:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-07-19 07:04:00,1.5991,1.5992,1.5988,1.599,136300000.0
2005-07-19 07:05:00,1.5989,1.5992,1.5985,1.5987,136300000.0
2005-07-19 07:06:00,1.5985,1.5989,1.5984,1.5987,136300000.0
2005-07-19 07:07:00,1.5989,1.599,1.5985,1.5988,136300000.0
2005-07-19 07:08:00,1.5984,1.599,1.5984,1.5988,136300000.0
2005-07-19 07:09:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-07-19 07:10:00,1.5989,1.5989,1.5985,1.5988,136300000.0
2005-07-19 07:11:00,1.5989,1.5993,1.5989,1.599,136300000.0
2005-07-19 07:12:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-07-19 07:13:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-07-19 07:14:00,1.5993,1.5996,1.5987,1.5989,136300000.0
2005-07-19 07:15:00,1.599,1.5994,1.5989,1.5994,136300000.0
2005-07-19 07:16:00,1.5993,1.5996,1.5989,1.5993,136300000.0
2005-07-19 07:17:00,1.5994,1.5996,1.5993,1.5994,136300000.0
2005-07-19 07:18:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-07-19 07:19:00,1.5991,1.5994,1.5991,1.5991,136300000.0
2005-07-19 07:20:00,1.5992,1.5994,1.599,1.5993,136300000.0
2005-07-19 07:21:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-07-19 07:22:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-07-19 07:23:00,1.5993,1.5993,1.599,1.5992,136300000.0
2005-07-19 07:24:00,1.5991,1.5991,1.5976,1.5984,136300000.0
2005-07-19 07:25:00,1.5982,1.5983,1.5975,1.5981,136300000.0
2005-07-19 07:26:00,1.598,1.5981,1.5975,1.5976,136300000.0
2005-07-19 07:27:00,1.5977,1.5978,1.5975,1.5977,136300000.0
2005-07-19 07:28:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-07-19 07:29:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-07-19 07:30:00,1.5975,1.5975,1.5967,1.5969,136300000.0
2005-07-19 07:31:00,1.5968,1.5971,1.5967,1.5968,136300000.0
2005-07-19 07:32:00,1.5965,1.5971,1.5964,1.5969,136300000.0
2005-07-19 07:33:00,1.5968,1.5971,1.5967,1.5969,136300000.0
2005-07-19 07:34:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-07-19 07:35:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-07-19 07:36:00,1.5971,1.5974,1.5968,1.5974,136300000.0
2005-07-19 07:37:00,1.5973,1.5975,1.5969,1.5974,136300000.0
2005-07-19 07:38:00,1.5975,1.5977,1.5971,1.5973,136300000.0
2005-07-19 07:39:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-07-19 07:40:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-07-19 07:41:00,1.5975,1.5979,1.5973,1.5973,136300000.0
2005-07-19 07:42:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-07-19 07:43:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-07-19 07:44:00,1.5974,1.5976,1.5972,1.5973,136300000.0
2005-07-19 07:45:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-07-19 07:46:00,1.5971,1.5973,1.5968,1.5969,136300000.0
2005-07-19 07:47:00,1.5971,1.5973,1.5971,1.5971,136300000.0
2005-07-19 07:48:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-07-19 07:49:00,1.5972,1.5975,1.5972,1.5973,136300000.0
2005-07-19 07:50:00,1.5972,1.5974,1.5969,1.5974,136300000.0
2005-07-19 07:51:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-07-19 07:52:00,1.5975,1.5977,1.5974,1.5975,136300000.0
2005-07-19 07:53:00,1.5976,1.5978,1.5974,1.5978,136300000.0
2005-07-19 07:54:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-07-19 07:55:00,1.5981,1.5984,1.598,1.5983,136300000.0
2005-07-19 07:56:00,1.5984,1.5984,1.5982,1.5984,136300000.0
2005-07-19 07:57:00,1.5981,1.5984,1.598,1.5981,136300000.0
2005-07-19 07:58:00,1.598,1.5984,1.5978,1.5983,136300000.0
2005-07-19 07:59:00,1.5982,1.5984,1.598,1.598,136300000.0
2005-07-19 08:00:00,1.5979,1.5987,1.5979,1.5987,136300000.0
2005-07-19 08:01:00,1.5984,1.5984,1.598,1.598,136300000.0
2005-07-19 08:02:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-07-19 08:03:00,1.5979,1.5983,1.5979,1.5981,136300000.0
2005-07-19 08:04:00,1.5982,1.5984,1.5979,1.5983,136300000.0
2005-07-19 08:05:00,1.5984,1.5985,1.5979,1.5981,136300000.0
2005-07-19 08:06:00,1.5982,1.5982,1.5976,1.5979,136300000.0
2005-07-19 08:07:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-07-19 08:08:00,1.598,1.5981,1.5974,1.5977,136300000.0
2005-07-19 08:09:00,1.5979,1.5981,1.5976,1.5979,136300000.0
2005-07-19 08:10:00,1.598,1.5981,1.5977,1.5979,136300000.0
2005-07-19 08:11:00,1.598,1.5981,1.5977,1.5979,136300000.0
2005-07-19 08:12:00,1.5978,1.5981,1.5977,1.5979,136300000.0
2005-07-19 08:13:00,1.598,1.5983,1.5978,1.5982,136300000.0
2005-07-19 08:14:00,1.5981,1.5983,1.5977,1.598,136300000.0
2005-07-19 08:15:00,1.5981,1.5981,1.5977,1.598,136300000.0
2005-07-19 08:16:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-07-19 08:17:00,1.598,1.598,1.5976,1.5978,136300000.0
2005-07-19 08:18:00,1.5976,1.5982,1.5976,1.598,136300000.0
2005-07-19 08:19:00,1.5981,1.5984,1.5981,1.5983,136300000.0
2005-07-19 08:20:00,1.5984,1.5985,1.5983,1.5983,136300000.0
2005-07-19 08:21:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-07-19 08:22:00,1.5985,1.5986,1.5985,1.5986,136300000.0
2005-07-19 08:23:00,1.5985,1.5986,1.5982,1.5982,136300000.0
2005-07-19 08:24:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-07-19 08:25:00,1.5984,1.5986,1.5983,1.5983,136300000.0
2005-07-19 08:26:00,1.5984,1.5989,1.5983,1.5989,136300000.0
2005-07-19 08:27:00,1.5988,1.5991,1.5987,1.599,136300000.0
2005-07-19 08:28:00,1.5989,1.5989,1.5985,1.5986,136300000.0
2005-07-19 08:29:00,1.5987,1.5988,1.5985,1.5986,136300000.0
2005-07-19 08:30:00,1.5981,1.5981,1.598,1.5981,136300000.0
2005-07-19 08:31:00,1.598,1.598,1.598,1.598,136300000.0
2005-07-19 08:32:00,1.5979,1.5981,1.5978,1.5979,136300000.0
2005-07-19 08:33:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-07-19 08:34:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-07-19 08:35:00,1.598,1.5982,1.5979,1.598,136300000.0
2005-07-19 08:36:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-07-19 08:37:00,1.5984,1.5991,1.5983,1.5986,136300000.0
2005-07-19 08:38:00,1.5985,1.5988,1.5985,1.5985,136300000.0
2005-07-19 08:39:00,1.5984,1.5993,1.5983,1.5984,136300000.0
2005-07-19 08:40:00,1.5983,1.5984,1.5978,1.5984,136300000.0
2005-07-19 08:41:00,1.5983,1.5984,1.598,1.5982,136300000.0
2005-07-19 08:42:00,1.5981,1.5985,1.5981,1.5985,136300000.0
2005-07-19 08:43:00,1.5984,1.5984,1.5977,1.5981,136300000.0
2005-07-19 08:44:00,1.598,1.5981,1.5975,1.5978,136300000.0
2005-07-19 08:45:00,1.5977,1.598,1.5975,1.5976,136300000.0
2005-07-19 08:46:00,1.5975,1.5976,1.5972,1.5973,136300000.0
2005-07-19 08:47:00,1.5974,1.5976,1.5972,1.5973,136300000.0
2005-07-19 08:48:00,1.5974,1.5975,1.5971,1.5973,136300000.0
2005-07-19 08:49:00,1.5978,1.5978,1.5974,1.5977,136300000.0
2005-07-19 08:50:00,1.5979,1.598,1.5975,1.5978,136300000.0
2005-07-19 08:51:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-07-19 08:52:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-07-19 08:53:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-07-19 08:54:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-07-19 08:55:00,1.5978,1.5978,1.5971,1.5974,136300000.0
2005-07-19 08:56:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-07-19 08:57:00,1.5974,1.5977,1.5973,1.5976,136300000.0
2005-07-19 08:58:00,1.5973,1.5977,1.5973,1.5977,136300000.0
2005-07-19 08:59:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-07-19 09:00:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-07-19 09:01:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-07-19 09:02:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-07-19 09:03:00,1.5978,1.598,1.5975,1.5975,136300000.0
2005-07-19 09:04:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-07-19 09:05:00,1.5974,1.5978,1.5972,1.5974,136300000.0
2005-07-19 09:06:00,1.5975,1.5977,1.5967,1.5969,136300000.0
2005-07-19 09:07:00,1.597,1.5971,1.5965,1.5967,136300000.0
2005-07-19 09:08:00,1.5968,1.5979,1.5968,1.5978,136300000.0
2005-07-19 09:09:00,1.598,1.5982,1.5977,1.5978,136300000.0
2005-07-19 09:10:00,1.5975,1.598,1.5975,1.5976,136300000.0
2005-07-19 09:11:00,1.5975,1.5978,1.5972,1.5976,136300000.0
2005-07-19 09:12:00,1.5975,1.5985,1.5973,1.5982,136300000.0
2005-07-19 09:13:00,1.5983,1.5988,1.5981,1.5984,136300000.0
2005-07-19 09:14:00,1.5982,1.5987,1.5972,1.5982,136300000.0
2005-07-19 09:15:00,1.5983,1.5983,1.5975,1.598,136300000.0
2005-07-19 09:16:00,1.5979,1.598,1.5974,1.5977,136300000.0
2005-07-19 09:17:00,1.5978,1.598,1.5977,1.5979,136300000.0
2005-07-19 09:18:00,1.5977,1.5982,1.5975,1.5982,136300000.0
2005-07-19 09:19:00,1.598,1.5981,1.5974,1.5977,136300000.0
2005-07-19 09:20:00,1.5978,1.5981,1.5977,1.5979,136300000.0
2005-07-19 09:21:00,1.598,1.5983,1.598,1.5981,136300000.0
2005-07-19 09:22:00,1.5979,1.5981,1.5976,1.5977,136300000.0
2005-07-19 09:23:00,1.5976,1.5984,1.5976,1.5984,136300000.0
2005-07-19 09:24:00,1.5989,1.5989,1.5982,1.5985,136300000.0
2005-07-19 09:25:00,1.5988,1.5991,1.5985,1.5987,136300000.0
2005-07-19 09:26:00,1.5986,1.5988,1.5984,1.5986,136300000.0
2005-07-19 09:27:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-07-19 09:28:00,1.5985,1.5987,1.5982,1.5982,136300000.0
2005-07-19 09:29:00,1.5984,1.5985,1.5982,1.5984,136300000.0
2005-07-19 09:30:00,1.5985,1.5985,1.5981,1.5982,136300000.0
2005-07-19 09:31:00,1.5981,1.5983,1.5979,1.5979,136300000.0
2005-07-19 09:32:00,1.598,1.5982,1.5978,1.5978,136300000.0
2005-07-19 09:33:00,1.598,1.5981,1.5975,1.5976,136300000.0
2005-07-19 09:34:00,1.5974,1.5979,1.5968,1.5974,136300000.0
2005-07-19 09:35:00,1.5975,1.5975,1.5969,1.5971,136300000.0
2005-07-19 09:36:00,1.5972,1.5974,1.5969,1.5973,136300000.0
2005-07-19 09:37:00,1.5972,1.5974,1.597,1.5974,136300000.0
2005-07-19 09:38:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-07-19 09:39:00,1.5976,1.5977,1.5973,1.5974,136300000.0
2005-07-19 09:40:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-07-19 09:41:00,1.5977,1.5982,1.5974,1.5982,136300000.0
2005-07-19 09:42:00,1.5981,1.5983,1.5979,1.5982,136300000.0
2005-07-19 09:43:00,1.5981,1.5982,1.5979,1.5981,136300000.0
2005-07-19 09:44:00,1.5982,1.5982,1.5977,1.5978,136300000.0
2005-07-19 09:45:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-07-19 09:46:00,1.5974,1.5976,1.5973,1.5975,136300000.0
2005-07-19 09:47:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-07-19 09:49:00,1.5974,1.598,1.5974,1.5979,136300000.0
2005-07-19 09:50:00,1.5978,1.598,1.5974,1.5974,136300000.0
2005-07-19 09:51:00,1.5975,1.5977,1.5974,1.5974,136300000.0
2005-07-19 09:52:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-07-19 09:53:00,1.5974,1.5978,1.5974,1.5975,136300000.0
2005-07-19 09:54:00,1.5976,1.5976,1.5973,1.5975,136300000.0
2005-07-19 09:55:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-07-19 09:56:00,1.5973,1.5976,1.5971,1.5972,136300000.0
2005-07-19 09:57:00,1.5973,1.5977,1.5972,1.5975,136300000.0
2005-07-19 09:58:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-07-19 09:59:00,1.5974,1.5975,1.5971,1.5972,136300000.0
2005-07-19 10:00:00,1.5973,1.5973,1.5965,1.5966,136300000.0
2005-07-19 10:01:00,1.5967,1.597,1.5966,1.5969,136300000.0
2005-07-19 10:02:00,1.597,1.5975,1.597,1.5975,136300000.0
2005-07-19 10:03:00,1.5976,1.5982,1.5971,1.5978,136300000.0
2005-07-19 10:04:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-07-19 10:05:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-07-19 10:06:00,1.5979,1.5984,1.5979,1.598,136300000.0
2005-07-19 10:07:00,1.5981,1.5986,1.598,1.5984,136300000.0
2005-07-19 10:08:00,1.5988,1.5988,1.5984,1.5987,136300000.0
2005-07-19 10:09:00,1.5985,1.5986,1.5983,1.5985,136300000.0
2005-07-19 10:10:00,1.5986,1.5989,1.5986,1.5989,136300000.0
2005-07-19 10:11:00,1.5988,1.5992,1.5987,1.599,136300000.0
2005-07-19 10:12:00,1.5992,1.5992,1.5987,1.5991,136300000.0
2005-07-19 10:13:00,1.599,1.5991,1.5988,1.5988,136300000.0
2005-07-19 10:14:00,1.599,1.599,1.5988,1.599,136300000.0
2005-07-19 10:15:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-07-19 10:16:00,1.5991,1.5991,1.5988,1.5989,136300000.0
2005-07-19 10:17:00,1.5991,1.5993,1.5989,1.5991,136300000.0
2005-07-19 10:18:00,1.5993,1.5993,1.599,1.5991,136300000.0
2005-07-19 10:19:00,1.5992,1.5992,1.5989,1.5991,136300000.0
2005-07-19 10:20:00,1.5992,1.5993,1.5986,1.5991,136300000.0
2005-07-19 10:21:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-07-19 10:22:00,1.5993,1.5993,1.5988,1.599,136300000.0
2005-07-19 10:23:00,1.5991,1.5991,1.599,1.5991,136300000.0
2005-07-19 10:24:00,1.5993,1.5993,1.599,1.5993,136300000.0
2005-07-19 10:25:00,1.5992,1.5992,1.5986,1.5987,136300000.0
2005-07-19 10:26:00,1.5988,1.5991,1.5987,1.5989,136300000.0
2005-07-19 10:27:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-07-19 10:28:00,1.5992,1.5993,1.5989,1.5993,136300000.0
2005-07-19 10:29:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-07-19 10:30:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-07-19 10:31:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-07-19 10:32:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2005-07-19 10:33:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2005-07-19 10:34:00,1.5987,1.599,1.5985,1.5987,136300000.0
2005-07-19 10:35:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-07-19 10:36:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-07-19 10:37:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2005-07-19 10:38:00,1.5986,1.5987,1.5982,1.5984,136300000.0
2005-07-19 10:39:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-07-19 10:40:00,1.5986,1.5989,1.5985,1.5985,136300000.0
2005-07-19 10:41:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-07-19 10:42:00,1.5989,1.5991,1.5988,1.5989,136300000.0
2005-07-19 10:43:00,1.599,1.5992,1.5988,1.5989,136300000.0
2005-07-19 10:44:00,1.5988,1.5988,1.5982,1.5987,136300000.0
2005-07-19 10:45:00,1.5986,1.5987,1.5982,1.5982,136300000.0
2005-07-19 10:46:00,1.5983,1.5985,1.5982,1.5985,136300000.0
2005-07-19 10:47:00,1.5988,1.599,1.5986,1.5986,136300000.0
2005-07-19 10:48:00,1.5987,1.599,1.5987,1.5987,136300000.0
2005-07-19 10:49:00,1.5986,1.5987,1.5984,1.5985,136300000.0
2005-07-19 10:50:00,1.5986,1.5987,1.598,1.598,136300000.0
2005-07-19 10:51:00,1.5981,1.5984,1.598,1.598,136300000.0
2005-07-19 10:52:00,1.5982,1.5985,1.5981,1.5985,136300000.0
2005-07-19 10:53:00,1.5984,1.5985,1.5981,1.5984,136300000.0
2005-07-19 10:54:00,1.5983,1.5986,1.5983,1.5985,136300000.0
2005-07-19 10:55:00,1.5986,1.5987,1.5983,1.5984,136300000.0
2005-07-19 10:56:00,1.5983,1.5986,1.5983,1.5985,136300000.0
2005-07-19 10:57:00,1.5984,1.5985,1.5981,1.5982,136300000.0
2005-07-19 10:58:00,1.598,1.598,1.5977,1.598,136300000.0
2005-07-19 10:59:00,1.5979,1.5979,1.5962,1.5963,136300000.0
2005-07-19 11:00:00,1.5961,1.5984,1.596,1.5977,136300000.0
2005-07-19 11:01:00,1.5978,1.598,1.5975,1.5978,136300000.0
2005-07-19 11:02:00,1.5977,1.5984,1.5975,1.5979,136300000.0
2005-07-19 11:03:00,1.5978,1.5979,1.5975,1.5976,136300000.0
2005-07-19 11:04:00,1.5969,1.5976,1.5969,1.5975,136300000.0
2005-07-19 11:05:00,1.5976,1.598,1.5974,1.5977,136300000.0
2005-07-19 11:06:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-07-19 11:07:00,1.5976,1.5977,1.5973,1.5976,136300000.0
2005-07-19 11:08:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-07-19 11:09:00,1.5977,1.5977,1.5973,1.5977,136300000.0
2005-07-19 11:10:00,1.5975,1.5981,1.5975,1.598,136300000.0
2005-07-19 11:11:00,1.5979,1.5979,1.5977,1.5979,136300000.0
2005-07-19 11:12:00,1.5975,1.5983,1.5975,1.5981,136300000.0
2005-07-19 11:13:00,1.598,1.598,1.5976,1.5977,136300000.0
2005-07-19 11:14:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-07-19 11:15:00,1.5979,1.5982,1.5977,1.5981,136300000.0
2005-07-19 11:16:00,1.5982,1.5983,1.598,1.5983,136300000.0
2005-07-19 11:17:00,1.5985,1.5985,1.5981,1.5981,136300000.0
2005-07-19 11:18:00,1.598,1.5981,1.5978,1.5979,136300000.0
2005-07-19 11:19:00,1.598,1.5982,1.5979,1.5979,136300000.0
2005-07-19 11:20:00,1.598,1.598,1.5977,1.5979,136300000.0
2005-07-19 11:21:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-07-19 11:22:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-07-19 11:23:00,1.5981,1.5984,1.5979,1.598,136300000.0
2005-07-19 11:24:00,1.5981,1.5982,1.5978,1.5978,136300000.0
2005-07-19 11:25:00,1.598,1.598,1.5977,1.5979,136300000.0
2005-07-19 11:26:00,1.5978,1.5984,1.5978,1.5984,136300000.0
2005-07-19 11:27:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-07-19 11:28:00,1.5982,1.5984,1.5982,1.5982,136300000.0
2005-07-19 11:29:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-07-19 11:30:00,1.5984,1.5986,1.5981,1.5981,136300000.0
2005-07-19 11:31:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-07-19 11:32:00,1.598,1.598,1.5976,1.5978,136300000.0
2005-07-19 11:33:00,1.5979,1.5984,1.5979,1.598,136300000.0
2005-07-19 11:34:00,1.5979,1.5981,1.5977,1.5979,136300000.0
2005-07-19 11:35:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-07-19 11:36:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-07-19 11:37:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-07-19 11:38:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-07-19 11:39:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-07-19 11:40:00,1.5977,1.5982,1.5977,1.5982,136300000.0
2005-07-19 11:41:00,1.5979,1.5981,1.5978,1.5979,136300000.0
2005-07-19 11:42:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-07-19 11:43:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-07-19 11:44:00,1.5979,1.5981,1.5978,1.598,136300000.0
2005-07-19 11:45:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-07-19 11:46:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-07-19 11:47:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-07-19 11:48:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-07-19 11:49:00,1.5977,1.598,1.5974,1.5979,136300000.0
2005-07-19 11:50:00,1.598,1.5982,1.5978,1.598,136300000.0
2005-07-19 11:51:00,1.5981,1.5981,1.5977,1.5977,136300000.0
2005-07-19 11:52:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-07-19 11:53:00,1.5977,1.5977,1.5969,1.597,136300000.0
2005-07-19 11:54:00,1.5971,1.5972,1.597,1.597,136300000.0
2005-07-19 11:55:00,1.5972,1.5978,1.5972,1.5976,136300000.0
2005-07-19 11:56:00,1.5977,1.5981,1.5977,1.5979,136300000.0
2005-07-19 11:57:00,1.5978,1.5979,1.5975,1.5975,136300000.0
2005-07-19 11:58:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-07-19 11:59:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-07-19 12:00:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-07-19 12:01:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-07-19 12:02:00,1.5979,1.5985,1.5979,1.5985,136300000.0
2005-07-19 12:03:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2005-07-19 12:04:00,1.5981,1.5986,1.5981,1.5984,136300000.0
2005-07-19 12:05:00,1.5983,1.5986,1.598,1.5983,136300000.0
2005-07-19 12:06:00,1.5985,1.5989,1.5985,1.5987,136300000.0
2005-07-19 12:07:00,1.5989,1.5993,1.5986,1.599,136300000.0
2005-07-19 12:08:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-07-19 12:09:00,1.5991,1.5992,1.5987,1.5989,136300000.0
2005-07-19 12:10:00,1.5988,1.5995,1.5988,1.5995,136300000.0
2005-07-19 12:11:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-07-19 12:12:00,1.5992,1.5995,1.5989,1.599,136300000.0
2005-07-19 12:13:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-07-19 12:14:00,1.5988,1.5989,1.5983,1.5986,136300000.0
2005-07-19 12:15:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-07-19 12:16:00,1.5987,1.599,1.5984,1.5989,136300000.0
2005-07-19 12:17:00,1.5988,1.5988,1.5985,1.5986,136300000.0
2005-07-19 12:18:00,1.5985,1.5988,1.5985,1.5986,136300000.0
2005-07-19 12:19:00,1.5987,1.599,1.5986,1.5989,136300000.0
2005-07-19 12:20:00,1.599,1.599,1.5988,1.5989,136300000.0
2005-07-19 12:21:00,1.599,1.599,1.5987,1.5987,136300000.0
2005-07-19 12:22:00,1.5988,1.599,1.5987,1.599,136300000.0
2005-07-19 12:23:00,1.5992,1.5993,1.5991,1.5991,136300000.0
2005-07-19 12:24:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2005-07-19 12:25:00,1.5993,1.5994,1.5989,1.5992,136300000.0
2005-07-19 12:26:00,1.5991,1.5995,1.5991,1.5995,136300000.0
2005-07-19 12:27:00,1.5996,1.5996,1.5991,1.5992,136300000.0
2005-07-19 12:28:00,1.5991,1.5993,1.599,1.5992,136300000.0
2005-07-19 12:29:00,1.5991,1.5994,1.599,1.5991,136300000.0
2005-07-19 12:30:00,1.599,1.5994,1.5989,1.5993,136300000.0
2005-07-19 12:31:00,1.5992,1.5995,1.5992,1.5992,136300000.0
2005-07-19 12:32:00,1.5991,1.5995,1.5989,1.5995,136300000.0
2005-07-19 12:33:00,1.5994,1.5994,1.5989,1.5989,136300000.0
2005-07-19 12:34:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-07-19 12:35:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-07-19 12:36:00,1.5991,1.5992,1.5987,1.599,136300000.0
2005-07-19 12:37:00,1.5991,1.5991,1.5988,1.599,136300000.0
2005-07-19 12:38:00,1.5991,1.5995,1.5991,1.5993,136300000.0
2005-07-19 12:39:00,1.5992,1.5996,1.599,1.5993,136300000.0
2005-07-19 12:40:00,1.5994,1.5997,1.5992,1.5994,136300000.0
2005-07-19 12:41:00,1.5995,1.5996,1.5988,1.5991,136300000.0
2005-07-19 12:42:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-07-19 12:43:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-07-19 12:44:00,1.599,1.5992,1.5989,1.5991,136300000.0
2005-07-19 12:45:00,1.5992,1.5992,1.5987,1.5988,136300000.0
2005-07-19 12:46:00,1.599,1.5995,1.599,1.5995,136300000.0
2005-07-19 12:47:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-07-19 12:48:00,1.5994,1.5998,1.5993,1.5994,136300000.0
2005-07-19 12:49:00,1.5996,1.5997,1.5991,1.5994,136300000.0
2005-07-19 12:50:00,1.5993,1.5999,1.5993,1.5993,136300000.0
2005-07-19 12:51:00,1.5994,1.5994,1.5989,1.5989,136300000.0
2005-07-19 12:52:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-07-19 12:53:00,1.5986,1.5991,1.5986,1.5988,136300000.0
2005-07-19 12:54:00,1.5987,1.5992,1.5985,1.5992,136300000.0
2005-07-19 12:55:00,1.5991,1.5992,1.5986,1.5986,136300000.0
2005-07-19 12:56:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-07-19 12:57:00,1.5984,1.5985,1.5981,1.5982,136300000.0
2005-07-19 12:58:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-07-19 12:59:00,1.5983,1.5987,1.5982,1.5987,136300000.0
2005-07-19 13:00:00,1.5985,1.5989,1.5982,1.5989,136300000.0
2005-07-19 13:01:00,1.5988,1.5988,1.5985,1.5988,136300000.0
2005-07-19 13:02:00,1.5987,1.5989,1.5981,1.5984,136300000.0
2005-07-19 13:03:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-07-19 13:04:00,1.5986,1.5989,1.5985,1.5988,136300000.0
2005-07-19 13:05:00,1.5989,1.5989,1.5985,1.5985,136300000.0
2005-07-19 13:06:00,1.5986,1.599,1.5986,1.5986,136300000.0
2005-07-19 13:07:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-07-19 13:08:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-07-19 13:09:00,1.5985,1.599,1.5985,1.5988,136300000.0
2005-07-19 13:10:00,1.5989,1.5991,1.5987,1.5987,136300000.0
2005-07-19 13:11:00,1.5988,1.5988,1.5982,1.5983,136300000.0
2005-07-19 13:12:00,1.5986,1.5987,1.5982,1.5984,136300000.0
2005-07-19 13:13:00,1.5982,1.5985,1.5982,1.5982,136300000.0
2005-07-19 13:14:00,1.598,1.5982,1.598,1.598,136300000.0
2005-07-19 13:15:00,1.5979,1.5983,1.5977,1.5982,136300000.0
2005-07-19 13:16:00,1.5981,1.5984,1.5981,1.5982,136300000.0
2005-07-19 13:17:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-07-19 13:18:00,1.5983,1.5983,1.5979,1.598,136300000.0
2005-07-19 13:19:00,1.5979,1.5979,1.5975,1.5976,136300000.0
2005-07-19 13:20:00,1.5977,1.598,1.5976,1.5976,136300000.0
2005-07-19 13:21:00,1.5979,1.5983,1.5979,1.5983,136300000.0
2005-07-19 13:22:00,1.5985,1.5986,1.5979,1.5984,136300000.0
2005-07-19 13:23:00,1.5986,1.5986,1.5982,1.5983,136300000.0
2005-07-19 13:24:00,1.5982,1.5986,1.5982,1.5986,136300000.0
2005-07-19 13:25:00,1.5987,1.5988,1.5985,1.5986,136300000.0
2005-07-19 13:26:00,1.5985,1.5987,1.5983,1.5986,136300000.0
2005-07-19 13:27:00,1.5987,1.5994,1.5987,1.599,136300000.0
2005-07-19 13:28:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-07-19 13:29:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-07-19 13:30:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2005-07-19 13:31:00,1.599,1.5991,1.5988,1.599,136300000.0
2005-07-19 13:32:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-07-19 13:33:00,1.5988,1.599,1.5988,1.5988,136300000.0
2005-07-19 13:34:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-07-19 13:35:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-07-19 13:36:00,1.5989,1.5991,1.5985,1.5988,136300000.0
2005-07-19 13:37:00,1.5987,1.599,1.5986,1.5989,136300000.0
2005-07-19 13:38:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2005-07-19 13:39:00,1.5985,1.5985,1.5982,1.5982,136300000.0
2005-07-19 13:40:00,1.5981,1.5987,1.5976,1.598,136300000.0
2005-07-19 13:41:00,1.5983,1.5983,1.5977,1.598,136300000.0
2005-07-19 13:42:00,1.5979,1.5982,1.5978,1.5981,136300000.0
2005-07-19 13:43:00,1.598,1.5983,1.5978,1.598,136300000.0
2005-07-19 13:44:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-07-19 13:45:00,1.5981,1.5982,1.5977,1.5979,136300000.0
2005-07-19 13:46:00,1.598,1.5981,1.5978,1.5981,136300000.0
2005-07-19 13:47:00,1.5982,1.5983,1.5976,1.5978,136300000.0
2005-07-19 13:48:00,1.5977,1.5978,1.5972,1.5978,136300000.0
2005-07-19 13:49:00,1.5977,1.5982,1.5977,1.5981,136300000.0
2005-07-19 13:50:00,1.598,1.5983,1.598,1.5983,136300000.0
2005-07-19 13:51:00,1.5981,1.5982,1.5978,1.5978,136300000.0
2005-07-19 13:52:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-07-19 13:53:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2005-07-19 13:54:00,1.5983,1.5983,1.5978,1.5978,136300000.0
2005-07-19 13:55:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-07-19 13:56:00,1.5978,1.598,1.5977,1.5978,136300000.0
2005-07-19 13:57:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-07-19 13:58:00,1.5978,1.5978,1.5974,1.5976,136300000.0
2005-07-19 13:59:00,1.5975,1.5978,1.5973,1.5978,136300000.0
2005-07-19 14:00:00,1.5977,1.5981,1.5977,1.598,136300000.0
2005-07-19 14:01:00,1.5982,1.5983,1.598,1.5982,136300000.0
2005-07-19 14:02:00,1.5982,1.5982,1.5978,1.598,136300000.0
2005-07-19 14:03:00,1.5981,1.5984,1.5978,1.5981,136300000.0
2005-07-19 14:04:00,1.598,1.5982,1.598,1.598,136300000.0
2005-07-19 14:05:00,1.5979,1.5981,1.5978,1.598,136300000.0
2005-07-19 14:06:00,1.5979,1.5981,1.5978,1.598,136300000.0
2005-07-19 14:07:00,1.5979,1.5985,1.5979,1.5985,136300000.0
2005-07-19 14:08:00,1.5984,1.5985,1.5976,1.5979,136300000.0
2005-07-19 14:09:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-07-19 14:10:00,1.598,1.5981,1.5975,1.5976,136300000.0
2005-07-19 14:11:00,1.5975,1.5982,1.5973,1.5978,136300000.0
2005-07-19 14:12:00,1.598,1.598,1.5974,1.5978,136300000.0
2005-07-19 14:13:00,1.5979,1.598,1.5976,1.5978,136300000.0
2005-07-19 14:14:00,1.5976,1.5978,1.5969,1.5972,136300000.0
2005-07-19 14:15:00,1.597,1.598,1.597,1.5979,136300000.0
2005-07-19 14:16:00,1.5977,1.598,1.5975,1.5977,136300000.0
2005-07-19 14:17:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-07-19 14:18:00,1.5977,1.5979,1.5974,1.5976,136300000.0
2005-07-19 14:19:00,1.5975,1.5981,1.5974,1.598,136300000.0
2005-07-19 14:20:00,1.5981,1.5983,1.5979,1.598,136300000.0
2005-07-19 14:21:00,1.5982,1.5982,1.5977,1.5979,136300000.0
2005-07-19 14:22:00,1.5978,1.598,1.5974,1.5974,136300000.0
2005-07-19 14:23:00,1.5975,1.5977,1.5973,1.5975,136300000.0
2005-07-19 14:24:00,1.5974,1.5978,1.5973,1.5977,136300000.0
2005-07-19 14:25:00,1.5978,1.598,1.5977,1.5979,136300000.0
2005-07-19 14:26:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-07-19 14:27:00,1.598,1.5982,1.5977,1.5978,136300000.0
2005-07-19 14:28:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-07-19 14:29:00,1.5978,1.5981,1.5978,1.598,136300000.0
2005-07-19 14:30:00,1.5981,1.5981,1.5977,1.598,136300000.0
2005-07-19 14:31:00,1.5979,1.5981,1.5977,1.5978,136300000.0
2005-07-19 14:32:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-07-19 14:33:00,1.5975,1.5978,1.5974,1.5976,136300000.0
2005-07-19 14:34:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-07-19 14:35:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-07-19 14:36:00,1.598,1.5981,1.5978,1.5978,136300000.0
2005-07-19 14:37:00,1.5977,1.5979,1.5974,1.5977,136300000.0
2005-07-19 14:38:00,1.5978,1.598,1.5974,1.5977,136300000.0
2005-07-19 14:39:00,1.5976,1.5982,1.5975,1.5977,136300000.0
2005-07-19 14:40:00,1.5979,1.598,1.5973,1.5973,136300000.0
2005-07-19 14:41:00,1.5972,1.5974,1.5968,1.597,136300000.0
2005-07-19 14:42:00,1.5971,1.5973,1.597,1.5971,136300000.0
2005-07-19 14:43:00,1.5971,1.5973,1.597,1.5971,136300000.0
2005-07-19 14:44:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-07-19 14:45:00,1.597,1.5974,1.5968,1.5969,136300000.0
2005-07-19 14:46:00,1.5967,1.597,1.5967,1.597,136300000.0
2005-07-19 14:47:00,1.5971,1.5972,1.5968,1.5969,136300000.0
2005-07-19 14:48:00,1.5968,1.5973,1.5966,1.5973,136300000.0
2005-07-19 14:49:00,1.5972,1.5974,1.5972,1.5972,136300000.0
2005-07-19 14:50:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-07-19 14:51:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-07-19 14:52:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-07-19 14:53:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-07-19 14:54:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-07-19 14:55:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-07-19 14:56:00,1.5974,1.5977,1.597,1.5976,136300000.0
2005-07-19 14:57:00,1.5975,1.5975,1.5969,1.5971,136300000.0
2005-07-19 14:58:00,1.597,1.5973,1.5968,1.5969,136300000.0
2005-07-19 14:59:00,1.5968,1.5976,1.5968,1.5974,136300000.0
2005-07-19 15:00:00,1.5975,1.5975,1.597,1.5971,136300000.0
2005-07-19 15:01:00,1.5972,1.5972,1.5967,1.5969,136300000.0
2005-07-19 15:02:00,1.597,1.5972,1.5965,1.5966,136300000.0
2005-07-19 15:03:00,1.5967,1.5968,1.5964,1.5964,136300000.0
2005-07-19 15:04:00,1.5968,1.5968,1.5961,1.5965,136300000.0
2005-07-19 15:05:00,1.5965,1.597,1.5965,1.5968,136300000.0
2005-07-19 15:06:00,1.5969,1.5972,1.5967,1.5971,136300000.0
2005-07-19 15:07:00,1.5972,1.5974,1.5968,1.5973,136300000.0
2005-07-19 15:08:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-07-19 15:09:00,1.5976,1.5976,1.5973,1.5973,136300000.0
2005-07-19 15:10:00,1.5972,1.5977,1.5972,1.5977,136300000.0
2005-07-19 15:11:00,1.5976,1.598,1.5976,1.598,136300000.0
2005-07-19 15:12:00,1.5978,1.5981,1.5978,1.5978,136300000.0
2005-07-19 15:13:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-07-19 15:14:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-07-19 15:15:00,1.5978,1.5982,1.5976,1.5982,136300000.0
2005-07-19 15:16:00,1.5981,1.5983,1.5977,1.5978,136300000.0
2005-07-19 15:17:00,1.5979,1.5979,1.5975,1.5977,136300000.0
2005-07-19 15:18:00,1.5976,1.5977,1.5974,1.5976,136300000.0
2005-07-19 15:19:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-07-19 15:20:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-07-19 15:21:00,1.5974,1.5974,1.5969,1.5972,136300000.0
2005-07-19 15:22:00,1.5975,1.5975,1.5963,1.597,136300000.0
2005-07-19 15:23:00,1.5969,1.597,1.5963,1.5967,136300000.0
2005-07-19 15:24:00,1.5964,1.5969,1.5964,1.5967,136300000.0
2005-07-19 15:25:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-07-19 15:26:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-07-19 15:27:00,1.5968,1.5969,1.5964,1.5968,136300000.0
2005-07-19 15:28:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-07-19 15:29:00,1.5964,1.5967,1.5963,1.5965,136300000.0
2005-07-19 15:30:00,1.5966,1.5966,1.5963,1.5965,136300000.0
2005-07-19 15:31:00,1.5963,1.5968,1.5962,1.5968,136300000.0
2005-07-19 15:32:00,1.5967,1.5971,1.5966,1.5971,136300000.0
2005-07-19 15:33:00,1.597,1.5971,1.5968,1.5971,136300000.0
2005-07-19 15:34:00,1.597,1.5972,1.597,1.5972,136300000.0
2005-07-19 15:35:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-07-19 15:36:00,1.5972,1.5972,1.5969,1.597,136300000.0
2005-07-19 15:37:00,1.5969,1.597,1.5967,1.5969,136300000.0
2005-07-19 15:38:00,1.5967,1.5967,1.5962,1.5963,136300000.0
2005-07-19 15:39:00,1.5964,1.5964,1.5958,1.5963,136300000.0
2005-07-19 15:40:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-07-19 15:41:00,1.5965,1.5968,1.5964,1.5966,136300000.0
2005-07-19 15:42:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-07-19 15:43:00,1.5962,1.5962,1.5959,1.596,136300000.0
2005-07-19 15:44:00,1.5961,1.5962,1.5959,1.5959,136300000.0
2005-07-19 15:45:00,1.5958,1.5961,1.5957,1.5958,136300000.0
2005-07-19 15:46:00,1.5957,1.5964,1.5957,1.5961,136300000.0
2005-07-19 15:47:00,1.596,1.5967,1.5959,1.5967,136300000.0
2005-07-19 15:48:00,1.5966,1.5971,1.5966,1.5971,136300000.0
2005-07-19 15:49:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-07-19 15:50:00,1.5968,1.597,1.5967,1.597,136300000.0
2005-07-19 15:51:00,1.5971,1.5971,1.5965,1.5965,136300000.0
2005-07-19 15:52:00,1.5966,1.597,1.5965,1.5966,136300000.0
2005-07-19 15:53:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-07-19 15:54:00,1.5966,1.5971,1.5966,1.5969,136300000.0
2005-07-19 15:55:00,1.597,1.597,1.5968,1.5969,136300000.0
2005-07-19 15:56:00,1.5968,1.597,1.5967,1.5967,136300000.0
2005-07-19 15:57:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-07-19 15:58:00,1.5968,1.5971,1.5966,1.5971,136300000.0
2005-07-19 15:59:00,1.5972,1.5973,1.5969,1.5973,136300000.0
2005-07-19 16:00:00,1.5972,1.5972,1.5966,1.5966,136300000.0
2005-07-19 16:01:00,1.5964,1.5968,1.5962,1.5967,136300000.0
2005-07-19 16:02:00,1.5966,1.5969,1.5965,1.5969,136300000.0
2005-07-19 16:03:00,1.5968,1.597,1.5964,1.5965,136300000.0
2005-07-19 16:04:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-07-19 16:05:00,1.5968,1.5975,1.5966,1.5966,136300000.0
2005-07-19 16:06:00,1.5965,1.5969,1.5963,1.5963,136300000.0
2005-07-19 16:07:00,1.5964,1.5971,1.596,1.597,136300000.0
2005-07-19 16:08:00,1.5973,1.5974,1.5968,1.5971,136300000.0
2005-07-19 16:09:00,1.597,1.5974,1.597,1.5974,136300000.0
2005-07-19 16:10:00,1.5972,1.5978,1.5971,1.5976,136300000.0
2005-07-19 16:11:00,1.5975,1.5977,1.5974,1.5975,136300000.0
2005-07-19 16:12:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-07-19 16:13:00,1.5975,1.5985,1.5974,1.598,136300000.0
2005-07-19 16:14:00,1.5978,1.5984,1.5978,1.5983,136300000.0
2005-07-19 16:15:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-07-19 16:16:00,1.5986,1.5989,1.5985,1.5988,136300000.0
2005-07-19 16:17:00,1.5986,1.599,1.5985,1.599,136300000.0
2005-07-19 16:18:00,1.5989,1.5991,1.5983,1.5988,136300000.0
2005-07-19 16:19:00,1.599,1.5991,1.5983,1.5984,136300000.0
2005-07-19 16:20:00,1.5982,1.5989,1.5982,1.5989,136300000.0
2005-07-19 16:21:00,1.599,1.599,1.598,1.5988,136300000.0
2005-07-19 16:22:00,1.5987,1.599,1.5987,1.599,136300000.0
2005-07-19 16:23:00,1.5989,1.5989,1.5986,1.5986,136300000.0
2005-07-19 16:24:00,1.5987,1.599,1.5987,1.599,136300000.0
2005-07-19 16:25:00,1.5988,1.599,1.5987,1.5989,136300000.0
2005-07-19 16:26:00,1.599,1.5995,1.599,1.5994,136300000.0
2005-07-19 16:27:00,1.5994,1.5996,1.5994,1.5994,136300000.0
2005-07-19 16:28:00,1.5995,1.5995,1.5988,1.5991,136300000.0
2005-07-19 16:29:00,1.5992,1.5995,1.5988,1.5989,136300000.0
2005-07-19 16:30:00,1.5988,1.5993,1.5987,1.5988,136300000.0
2005-07-19 16:31:00,1.5985,1.5988,1.598,1.5987,136300000.0
2005-07-19 16:32:00,1.5986,1.5993,1.5985,1.5986,136300000.0
2005-07-19 16:33:00,1.5987,1.5991,1.5986,1.5988,136300000.0
2005-07-19 16:34:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-07-19 16:35:00,1.5992,1.5994,1.5986,1.5988,136300000.0
2005-07-19 16:36:00,1.5987,1.599,1.5984,1.5987,136300000.0
2005-07-19 16:37:00,1.5986,1.599,1.5983,1.5988,136300000.0
2005-07-19 16:38:00,1.5987,1.599,1.5987,1.5988,136300000.0
2005-07-19 16:39:00,1.5989,1.599,1.5986,1.5986,136300000.0
2005-07-19 16:40:00,1.5984,1.5987,1.5984,1.5986,136300000.0
2005-07-19 16:41:00,1.5988,1.5992,1.5986,1.5989,136300000.0
2005-07-19 16:42:00,1.5988,1.5988,1.5986,1.5988,136300000.0
2005-07-19 16:43:00,1.599,1.5995,1.599,1.5991,136300000.0
2005-07-19 16:44:00,1.5989,1.5991,1.5985,1.5989,136300000.0
2005-07-19 16:45:00,1.599,1.599,1.5984,1.5986,136300000.0
2005-07-19 16:46:00,1.5987,1.6,1.5987,1.599,136300000.0
2005-07-19 16:47:00,1.5991,1.5994,1.5987,1.5992,136300000.0
2005-07-19 16:48:00,1.599,1.5995,1.599,1.5995,136300000.0
2005-07-19 16:49:00,1.5994,1.5997,1.599,1.5991,136300000.0
2005-07-19 16:50:00,1.5992,1.5994,1.5991,1.5993,136300000.0
2005-07-19 16:51:00,1.5992,1.5995,1.5991,1.5993,136300000.0
2005-07-19 16:52:00,1.5995,1.5996,1.5993,1.5993,136300000.0
2005-07-19 16:53:00,1.5992,1.5994,1.5991,1.5994,136300000.0
2005-07-19 16:54:00,1.5992,1.5998,1.5992,1.5995,136300000.0
2005-07-19 16:55:00,1.5994,1.5995,1.5986,1.5991,136300000.0
2005-07-19 16:56:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2005-07-19 16:57:00,1.5991,1.5998,1.5987,1.5992,136300000.0
2005-07-19 16:58:00,1.5989,1.5995,1.5988,1.5995,136300000.0
2005-07-19 16:59:00,1.5993,1.5997,1.5981,1.5986,136300000.0
2005-07-19 17:00:00,1.5981,1.5987,1.5972,1.5978,136300000.0
2005-07-19 17:01:00,1.5977,1.5979,1.5975,1.5979,136300000.0
2005-07-19 17:02:00,1.598,1.5987,1.598,1.5986,136300000.0
2005-07-19 17:03:00,1.5983,1.5986,1.5981,1.5983,136300000.0
2005-07-19 17:04:00,1.5982,1.5987,1.5982,1.5987,136300000.0
2005-07-19 17:05:00,1.5989,1.5989,1.5982,1.5985,136300000.0
2005-07-19 17:06:00,1.5986,1.5986,1.5983,1.5983,136300000.0
2005-07-19 17:07:00,1.5984,1.5986,1.5983,1.5984,136300000.0
2005-07-19 17:08:00,1.5983,1.5988,1.5983,1.5988,136300000.0
2005-07-19 17:09:00,1.5987,1.5991,1.5986,1.5989,136300000.0
2005-07-19 17:10:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-07-19 17:11:00,1.5987,1.5989,1.5986,1.5986,136300000.0
2005-07-19 17:12:00,1.5987,1.599,1.5986,1.5986,136300000.0
2005-07-19 17:13:00,1.5985,1.5987,1.5985,1.5986,136300000.0
2005-07-19 17:14:00,1.5987,1.5987,1.5983,1.5985,136300000.0
2005-07-19 17:15:00,1.5986,1.5986,1.5985,1.5986,136300000.0
2005-07-19 17:16:00,1.5985,1.5985,1.598,1.5983,136300000.0
2005-07-19 17:17:00,1.5981,1.5985,1.5978,1.5983,136300000.0
2005-07-19 17:18:00,1.5984,1.5985,1.5982,1.5982,136300000.0
2005-07-19 17:19:00,1.5983,1.5985,1.5983,1.5983,136300000.0
2005-07-19 17:20:00,1.5984,1.5987,1.5983,1.5987,136300000.0
2005-07-19 17:21:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-07-19 17:22:00,1.5986,1.5986,1.5982,1.5983,136300000.0
2005-07-19 17:23:00,1.5984,1.5984,1.5981,1.5981,136300000.0
2005-07-19 17:24:00,1.5982,1.5991,1.5982,1.5991,136300000.0
2005-07-19 17:25:00,1.599,1.5994,1.5988,1.5991,136300000.0
2005-07-19 17:26:00,1.599,1.5994,1.599,1.5994,136300000.0
2005-07-19 17:27:00,1.5993,1.5997,1.5989,1.5997,136300000.0
2005-07-19 17:28:00,1.5996,1.6001,1.5993,1.5995,136300000.0
2005-07-19 17:29:00,1.5992,1.5997,1.5992,1.5997,136300000.0
2005-07-19 17:30:00,1.5998,1.5999,1.5995,1.5998,136300000.0
2005-07-19 17:31:00,1.5999,1.6001,1.5997,1.5997,136300000.0
2005-07-19 17:32:00,1.5996,1.6,1.5996,1.5998,136300000.0
2005-07-19 17:33:00,1.6,1.6001,1.5998,1.5999,136300000.0
2005-07-19 17:34:00,1.6,1.6,1.5997,1.6,136300000.0
2005-07-19 17:35:00,1.5999,1.6005,1.5999,1.6001,136300000.0
2005-07-19 17:36:00,1.6,1.6002,1.6,1.6001,136300000.0
2005-07-19 17:37:00,1.6,1.6001,1.5999,1.6001,136300000.0
2005-07-19 17:38:00,1.6002,1.6003,1.6001,1.6003,136300000.0
2005-07-19 17:39:00,1.6002,1.6008,1.6002,1.6008,136300000.0
2005-07-19 17:40:00,1.6006,1.6009,1.6001,1.6001,136300000.0
2005-07-19 17:41:00,1.6,1.6005,1.6,1.6001,136300000.0
2005-07-19 17:42:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-07-19 17:43:00,1.5998,1.6,1.5998,1.5999,136300000.0
2005-07-19 17:44:00,1.6,1.6004,1.5999,1.6001,136300000.0
2005-07-19 17:45:00,1.6,1.601,1.6,1.6006,136300000.0
2005-07-19 17:46:00,1.6007,1.6008,1.6005,1.6006,136300000.0
2005-07-19 17:47:00,1.6007,1.6007,1.6007,1.6007,136300000.0
2005-07-19 17:48:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-07-19 17:49:00,1.6007,1.601,1.6007,1.6008,136300000.0
2005-07-19 17:50:00,1.6007,1.6007,1.6004,1.6006,136300000.0
2005-07-19 17:51:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-07-19 17:52:00,1.6008,1.6008,1.6007,1.6008,136300000.0
2005-07-19 17:53:00,1.6007,1.6009,1.6007,1.6009,136300000.0
2005-07-19 17:54:00,1.601,1.6012,1.6007,1.6007,136300000.0
2005-07-19 17:55:00,1.6008,1.6008,1.6007,1.6008,136300000.0
2005-07-19 17:56:00,1.6007,1.6015,1.6007,1.6015,136300000.0
2005-07-19 17:57:00,1.6013,1.6016,1.6013,1.6014,136300000.0
2005-07-19 17:58:00,1.6012,1.6016,1.6011,1.6016,136300000.0
2005-07-19 17:59:00,1.6015,1.6015,1.6011,1.6012,136300000.0
2005-07-19 18:00:00,1.6011,1.6016,1.6008,1.6014,136300000.0
2005-07-19 18:01:00,1.6016,1.6018,1.6012,1.6015,136300000.0
2005-07-19 18:02:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2005-07-19 18:03:00,1.6015,1.6016,1.6013,1.6013,136300000.0
2005-07-19 18:04:00,1.6014,1.6016,1.6009,1.6012,136300000.0
2005-07-19 18:05:00,1.6014,1.6019,1.6011,1.6012,136300000.0
2005-07-19 18:06:00,1.6013,1.6023,1.6013,1.602,136300000.0
2005-07-19 18:07:00,1.6023,1.6028,1.602,1.6026,136300000.0
2005-07-19 18:08:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-07-19 18:09:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-07-19 18:10:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-07-19 18:11:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-07-19 18:12:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-07-19 18:13:00,1.6021,1.6023,1.6019,1.602,136300000.0
2005-07-19 18:14:00,1.6019,1.6021,1.6018,1.6021,136300000.0
2005-07-19 18:15:00,1.602,1.6024,1.602,1.602,136300000.0
2005-07-19 18:16:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-07-19 18:17:00,1.6019,1.6019,1.6012,1.6012,136300000.0
2005-07-19 18:18:00,1.6014,1.6014,1.6005,1.6006,136300000.0
2005-07-19 18:19:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-07-19 18:20:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-07-19 18:21:00,1.6002,1.6004,1.6,1.6004,136300000.0
2005-07-19 18:22:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-07-19 18:23:00,1.6005,1.6006,1.6004,1.6004,136300000.0
2005-07-19 18:24:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-07-19 18:25:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-07-19 18:26:00,1.6008,1.6008,1.6002,1.6006,136300000.0
2005-07-19 18:27:00,1.6008,1.6008,1.6,1.6008,136300000.0
2005-07-19 18:28:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-07-19 18:29:00,1.6006,1.6011,1.6004,1.6011,136300000.0
2005-07-19 18:30:00,1.6009,1.6017,1.6008,1.6013,136300000.0
2005-07-19 18:31:00,1.6015,1.602,1.6009,1.6012,136300000.0
2005-07-19 18:32:00,1.6011,1.6018,1.6011,1.6016,136300000.0
2005-07-19 18:33:00,1.602,1.6024,1.6018,1.602,136300000.0
2005-07-19 18:34:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-07-19 18:35:00,1.6024,1.603,1.6023,1.6026,136300000.0
2005-07-19 18:36:00,1.6028,1.6037,1.6028,1.6032,136300000.0
2005-07-19 18:37:00,1.6034,1.6035,1.6031,1.6034,136300000.0
2005-07-19 18:38:00,1.6035,1.6036,1.603,1.6031,136300000.0
2005-07-19 18:39:00,1.6032,1.6032,1.6029,1.6031,136300000.0
2005-07-19 18:40:00,1.6032,1.6032,1.6026,1.6026,136300000.0
2005-07-19 18:41:00,1.6031,1.6032,1.6028,1.603,136300000.0
2005-07-19 18:42:00,1.6029,1.6029,1.6024,1.6028,136300000.0
2005-07-19 18:43:00,1.6026,1.6031,1.6026,1.603,136300000.0
2005-07-19 18:44:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-07-19 18:45:00,1.6031,1.6031,1.6024,1.6024,136300000.0
2005-07-19 18:46:00,1.6023,1.6026,1.602,1.6021,136300000.0
2005-07-19 18:47:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-07-19 18:48:00,1.6019,1.6024,1.6019,1.602,136300000.0
2005-07-19 18:49:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-07-19 18:50:00,1.602,1.6028,1.602,1.602,136300000.0
2005-07-19 18:51:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-07-19 18:52:00,1.6019,1.6019,1.6017,1.6019,136300000.0
2005-07-19 18:53:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-07-19 18:54:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-07-19 18:55:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-07-19 18:56:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-07-19 18:57:00,1.6019,1.6023,1.6019,1.6023,136300000.0
2005-07-19 18:58:00,1.6021,1.6021,1.6014,1.6019,136300000.0
2005-07-19 18:59:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-07-19 19:00:00,1.602,1.6021,1.6018,1.602,136300000.0
2005-07-19 19:02:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-07-19 19:03:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-07-19 19:04:00,1.6018,1.602,1.6017,1.6019,136300000.0
2005-07-19 19:05:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-07-19 19:06:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-07-19 19:07:00,1.6016,1.6017,1.6014,1.6014,136300000.0
2005-07-19 19:08:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-07-19 19:09:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2005-07-19 19:10:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-07-19 19:11:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2005-07-19 19:12:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-07-19 19:13:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-07-19 19:14:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-07-19 19:15:00,1.6011,1.6012,1.6009,1.6011,136300000.0
2005-07-19 19:16:00,1.6012,1.6014,1.6011,1.6013,136300000.0
2005-07-19 19:17:00,1.6014,1.6014,1.6009,1.6009,136300000.0
2005-07-19 19:18:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2005-07-19 19:19:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-07-19 19:20:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-07-19 19:21:00,1.6011,1.6013,1.6011,1.6011,136300000.0
2005-07-19 19:22:00,1.6013,1.6014,1.6008,1.6014,136300000.0
2005-07-19 19:23:00,1.6013,1.6016,1.6013,1.6015,136300000.0
2005-07-19 19:24:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-07-19 19:25:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-07-19 19:26:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-07-19 19:27:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-07-19 19:28:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2005-07-19 19:29:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-07-19 19:30:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-07-19 19:31:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2005-07-19 19:32:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-07-19 19:33:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-07-19 19:34:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-07-19 19:35:00,1.6016,1.602,1.6016,1.6019,136300000.0
2005-07-19 19:36:00,1.602,1.602,1.6019,1.602,136300000.0
2005-07-19 19:37:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2005-07-19 19:38:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2005-07-19 19:39:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-07-19 19:40:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-07-19 19:42:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-19 19:44:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-07-19 19:45:00,1.602,1.602,1.6019,1.602,136300000.0
2005-07-19 19:46:00,1.6023,1.6023,1.6015,1.6017,136300000.0
2005-07-19 19:47:00,1.6018,1.6021,1.6018,1.6021,136300000.0
2005-07-19 19:48:00,1.602,1.602,1.6018,1.602,136300000.0
2005-07-19 19:49:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-07-19 19:50:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-07-19 19:51:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-07-19 19:52:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-07-19 19:53:00,1.6018,1.6018,1.6008,1.6009,136300000.0
2005-07-19 19:54:00,1.6011,1.6011,1.6004,1.6006,136300000.0
2005-07-19 19:55:00,1.6005,1.6008,1.6002,1.6006,136300000.0
2005-07-19 19:56:00,1.6008,1.6009,1.6002,1.6008,136300000.0
2005-07-19 19:57:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-07-19 19:58:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-07-19 19:59:00,1.6006,1.6008,1.6002,1.6005,136300000.0
2005-07-19 20:00:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-07-19 20:01:00,1.6005,1.6008,1.6002,1.6006,136300000.0
2005-07-19 20:02:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-07-19 20:03:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-07-19 20:05:00,1.6005,1.6005,1.6,1.6004,136300000.0
2005-07-19 20:06:00,1.5997,1.6006,1.5997,1.6006,136300000.0
2005-07-19 20:07:00,1.6005,1.6005,1.6002,1.6005,136300000.0
2005-07-19 20:09:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-07-19 20:10:00,1.6002,1.6008,1.6002,1.6008,136300000.0
2005-07-19 20:11:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-07-19 20:12:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-07-19 20:14:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-07-19 20:15:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-07-19 20:16:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-07-19 20:17:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2005-07-19 20:18:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-07-19 20:19:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-07-19 20:20:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-07-19 20:21:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-07-19 20:22:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2005-07-19 20:23:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-07-19 20:24:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-07-19 20:25:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-07-19 20:26:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-19 20:27:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-07-19 20:28:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-07-19 20:29:00,1.6011,1.6011,1.6008,1.6011,136300000.0
2005-07-19 20:30:00,1.6009,1.6014,1.6008,1.6008,136300000.0
2005-07-19 20:31:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-07-19 20:32:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-19 20:35:00,1.6009,1.6012,1.6008,1.6008,136300000.0
2005-07-19 20:37:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2005-07-19 20:38:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-07-19 20:39:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-07-19 20:40:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-19 20:42:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-07-19 20:43:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-07-19 20:44:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-07-19 20:45:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-07-19 20:46:00,1.6012,1.6013,1.6011,1.6011,136300000.0
2005-07-19 20:47:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-07-19 20:48:00,1.6012,1.6013,1.6008,1.6011,136300000.0
2005-07-19 20:49:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2005-07-19 20:50:00,1.6009,1.6011,1.6006,1.6008,136300000.0
2005-07-19 20:51:00,1.6009,1.6015,1.6008,1.6013,136300000.0
2005-07-19 20:52:00,1.6012,1.6015,1.6011,1.6014,136300000.0
2005-07-19 20:53:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-07-19 20:54:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-07-19 20:55:00,1.6015,1.6015,1.6009,1.6009,136300000.0
2005-07-19 20:56:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-07-19 20:57:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-07-19 20:58:00,1.6008,1.6009,1.6004,1.6004,136300000.0
2005-07-19 20:59:00,1.6006,1.6006,1.6,1.6004,136300000.0
2005-07-19 21:00:00,1.6,1.6008,1.6,1.6008,136300000.0
2005-07-19 21:01:00,1.6006,1.6012,1.6006,1.6008,136300000.0
2005-07-19 21:02:00,1.6009,1.6013,1.6008,1.6011,136300000.0
2005-07-19 21:03:00,1.6012,1.6018,1.6011,1.6017,136300000.0
2005-07-19 21:04:00,1.6018,1.6019,1.6013,1.6014,136300000.0
2005-07-19 21:05:00,1.6016,1.6016,1.6011,1.6011,136300000.0
2005-07-19 21:06:00,1.6012,1.6014,1.6011,1.6014,136300000.0
2005-07-19 21:07:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-07-19 21:08:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-07-19 21:09:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-07-19 21:10:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-07-19 21:11:00,1.602,1.602,1.6019,1.602,136300000.0
2005-07-19 21:12:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-19 21:13:00,1.602,1.6024,1.6019,1.602,136300000.0
2005-07-19 21:14:00,1.6021,1.6024,1.602,1.6021,136300000.0
2005-07-19 21:15:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-07-19 21:16:00,1.6029,1.6031,1.6024,1.6026,136300000.0
2005-07-19 21:17:00,1.6024,1.6029,1.6023,1.6024,136300000.0
2005-07-19 21:18:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-07-19 21:19:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2005-07-19 21:20:00,1.602,1.602,1.6019,1.602,136300000.0
2005-07-19 21:21:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-07-19 21:22:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-07-19 21:23:00,1.602,1.6023,1.602,1.6021,136300000.0
2005-07-19 21:25:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-07-19 21:26:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-07-19 21:27:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-19 21:28:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-07-19 21:29:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-07-19 21:30:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-07-19 21:31:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-07-19 21:32:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-07-19 21:33:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2005-07-19 21:34:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-07-19 21:35:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2005-07-19 21:36:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-07-19 21:37:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-07-19 21:38:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-07-19 21:39:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-07-19 21:40:00,1.6016,1.602,1.6016,1.602,136300000.0
2005-07-19 21:41:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-19 21:42:00,1.6019,1.602,1.6017,1.602,136300000.0
2005-07-19 21:43:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-07-19 21:44:00,1.6017,1.6017,1.6012,1.6012,136300000.0
2005-07-19 21:45:00,1.6014,1.6018,1.6011,1.6018,136300000.0
2005-07-19 21:46:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2005-07-19 21:48:00,1.6017,1.6017,1.6014,1.6015,136300000.0
2005-07-19 21:49:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-07-19 21:50:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-07-19 21:51:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-07-19 21:52:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-07-19 21:54:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-07-19 21:55:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-07-19 21:56:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-07-19 21:57:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-07-19 21:58:00,1.6018,1.602,1.6017,1.6018,136300000.0
2005-07-19 21:59:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-07-19 22:00:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-07-19 22:01:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-07-19 22:02:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-07-19 22:03:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-07-19 22:04:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-07-19 22:05:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-07-19 22:06:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-07-19 22:07:00,1.6012,1.6013,1.6009,1.6011,136300000.0
2005-07-19 22:08:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-19 22:10:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-07-19 22:11:00,1.6011,1.6011,1.6009,1.6011,136300000.0
2005-07-19 22:13:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2005-07-19 22:14:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2005-07-19 22:15:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-19 22:16:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-19 22:18:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-07-19 22:19:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-19 22:20:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-07-19 22:21:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-07-19 22:22:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2005-07-19 22:23:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-07-19 22:24:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-07-19 22:25:00,1.6016,1.6016,1.6012,1.6015,136300000.0
2005-07-19 22:26:00,1.6017,1.602,1.6016,1.602,136300000.0
2005-07-19 22:27:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-07-19 22:28:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-07-19 22:29:00,1.6019,1.6021,1.6018,1.6021,136300000.0
2005-07-19 22:30:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-07-19 22:31:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-07-19 22:32:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-07-19 22:33:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-07-19 22:35:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-07-19 22:37:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-07-19 22:38:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-07-19 22:39:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-07-19 22:40:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-07-19 22:41:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-07-19 22:43:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-07-19 22:44:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-07-19 22:45:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-07-19 22:46:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-07-19 22:47:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-07-19 22:48:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-07-19 22:49:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-07-19 22:50:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2005-07-19 22:51:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-07-19 22:52:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-07-19 22:53:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-07-19 22:55:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-07-19 22:56:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-07-19 22:57:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-07-19 22:58:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-07-19 22:59:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-07-19 23:00:00,1.6029,1.6031,1.6026,1.6031,136300000.0
2005-07-19 23:01:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2005-07-19 23:02:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-07-19 23:03:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2005-07-19 23:04:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-07-19 23:05:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-07-19 23:06:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-07-19 23:07:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-07-19 23:08:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-07-19 23:09:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-07-19 23:10:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-07-19 23:11:00,1.6032,1.6034,1.603,1.6031,136300000.0
2005-07-19 23:12:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2005-07-19 23:13:00,1.6036,1.6036,1.6031,1.6032,136300000.0
2005-07-19 23:14:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-07-19 23:16:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2005-07-19 23:17:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-07-19 23:18:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2005-07-19 23:19:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-07-19 23:20:00,1.6029,1.6032,1.6028,1.6028,136300000.0
2005-07-19 23:21:00,1.6029,1.6031,1.6028,1.6028,136300000.0
2005-07-19 23:22:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-07-19 23:23:00,1.6029,1.6032,1.6024,1.603,136300000.0
2005-07-19 23:24:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2005-07-19 23:25:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-07-19 23:26:00,1.6029,1.6036,1.6026,1.6026,136300000.0
2005-07-19 23:27:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-07-19 23:28:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-07-19 23:29:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-07-19 23:30:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-07-19 23:31:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-19 23:32:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-19 23:33:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-19 23:34:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-19 23:35:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-07-19 23:37:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-19 23:38:00,1.6023,1.6023,1.6019,1.602,136300000.0
2005-07-19 23:39:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-19 23:40:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-19 23:41:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-07-19 23:42:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-07-19 23:43:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-19 23:44:00,1.602,1.6023,1.6019,1.6019,136300000.0
2005-07-19 23:45:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-07-19 23:46:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-07-19 23:47:00,1.6019,1.6021,1.6018,1.6018,136300000.0
2005-07-19 23:48:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-07-19 23:49:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-07-19 23:50:00,1.6019,1.6019,1.6016,1.6017,136300000.0
2005-07-19 23:51:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-07-19 23:53:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-07-19 23:54:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-07-19 23:55:00,1.6019,1.6019,1.6016,1.6017,136300000.0
2005-07-19 23:56:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2005-07-19 23:57:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-07-19 23:58:00,1.6017,1.6018,1.6014,1.6016,136300000.0
2005-07-19 23:59:00,1.6019,1.6019,1.6014,1.6018,136300000.0
2005-07-20 00:00:00,1.6015,1.6017,1.6013,1.6013,136300000.0
2005-07-20 00:01:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2005-07-20 00:02:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-07-20 00:03:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-07-20 00:04:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-07-20 00:07:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-07-20 00:10:00,1.6009,1.6011,1.6009,1.6009,136300000.0
2005-07-20 00:11:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-07-20 00:12:00,1.6014,1.6014,1.6009,1.6012,136300000.0
2005-07-20 00:13:00,1.6011,1.6013,1.6009,1.6009,136300000.0
2005-07-20 00:14:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-07-20 00:15:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-07-20 00:16:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-07-20 00:17:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-07-20 00:19:00,1.6012,1.6012,1.6009,1.6011,136300000.0
2005-07-20 00:20:00,1.6012,1.6012,1.6009,1.6011,136300000.0
2005-07-20 00:21:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-07-20 00:22:00,1.6006,1.6011,1.6006,1.6008,136300000.0
2005-07-20 00:23:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-07-20 00:24:00,1.6009,1.6009,1.6005,1.6005,136300000.0
2005-07-20 00:25:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-07-20 00:26:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-20 00:27:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-07-20 00:29:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-07-20 00:30:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-20 00:31:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-20 00:32:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-07-20 00:33:00,1.6005,1.6008,1.6002,1.6008,136300000.0
2005-07-20 00:34:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-07-20 00:35:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-07-20 00:36:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-20 00:37:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-20 00:39:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-07-20 00:41:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-07-20 00:42:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-07-20 00:43:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-20 00:44:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-20 00:45:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-07-20 00:46:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-07-20 00:47:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-07-20 00:48:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-07-20 00:49:00,1.6013,1.6019,1.6009,1.6009,136300000.0
2005-07-20 00:50:00,1.6011,1.6017,1.6009,1.6012,136300000.0
2005-07-20 00:51:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-07-20 00:55:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-07-20 00:56:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-07-20 00:57:00,1.6017,1.6019,1.6014,1.6019,136300000.0
2005-07-20 00:58:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-20 00:59:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-07-20 01:00:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-07-20 01:01:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-07-20 01:02:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-07-20 01:03:00,1.6018,1.6023,1.6018,1.6021,136300000.0
2005-07-20 01:04:00,1.6023,1.6026,1.602,1.602,136300000.0
2005-07-20 01:05:00,1.6023,1.6023,1.6018,1.6018,136300000.0
2005-07-20 01:06:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-07-20 01:07:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2005-07-20 01:08:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-07-20 01:10:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-07-20 01:12:00,1.6019,1.6019,1.6016,1.6019,136300000.0
2005-07-20 01:13:00,1.602,1.602,1.6017,1.6018,136300000.0
2005-07-20 01:14:00,1.6017,1.6018,1.6014,1.6014,136300000.0
2005-07-20 01:15:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-07-20 01:16:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2005-07-20 01:18:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-07-20 01:19:00,1.6018,1.602,1.6018,1.6018,136300000.0
2005-07-20 01:20:00,1.602,1.602,1.6019,1.602,136300000.0
2005-07-20 01:21:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-07-20 01:23:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-20 01:25:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-20 01:26:00,1.6019,1.602,1.6018,1.6019,136300000.0
2005-07-20 01:27:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-07-20 01:28:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-07-20 01:29:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-20 01:32:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-07-20 01:33:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2005-07-20 01:34:00,1.6028,1.6036,1.6026,1.6035,136300000.0
2005-07-20 01:35:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2005-07-20 01:36:00,1.6036,1.604,1.6032,1.6037,136300000.0
2005-07-20 01:37:00,1.6038,1.6042,1.6037,1.6042,136300000.0
2005-07-20 01:38:00,1.6041,1.6048,1.6041,1.6044,136300000.0
2005-07-20 01:39:00,1.6043,1.6044,1.6038,1.6038,136300000.0
2005-07-20 01:40:00,1.6036,1.6036,1.6032,1.6036,136300000.0
2005-07-20 01:41:00,1.6035,1.6037,1.6031,1.6032,136300000.0
2005-07-20 01:42:00,1.603,1.6034,1.603,1.603,136300000.0
2005-07-20 01:43:00,1.6026,1.6032,1.6026,1.603,136300000.0
2005-07-20 01:44:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-07-20 01:45:00,1.6024,1.6031,1.6024,1.6029,136300000.0
2005-07-20 01:49:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-07-20 01:50:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-07-20 01:51:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-07-20 01:52:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-07-20 01:53:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-07-20 01:54:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-07-20 01:55:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-07-20 01:56:00,1.6024,1.603,1.6024,1.6028,136300000.0
2005-07-20 01:57:00,1.6029,1.603,1.6026,1.6028,136300000.0
2005-07-20 01:58:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-07-20 01:59:00,1.6025,1.6026,1.602,1.6022,136300000.0
2005-07-20 02:00:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-07-20 02:01:00,1.602,1.6023,1.6019,1.602,136300000.0
2005-07-20 02:02:00,1.602,1.6021,1.6004,1.602,136300000.0
2005-07-20 02:03:00,1.602,1.6024,1.6016,1.6018,136300000.0
2005-07-20 02:04:00,1.602,1.6028,1.6019,1.6028,136300000.0
2005-07-20 02:05:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-07-20 02:06:00,1.6025,1.6026,1.6023,1.6025,136300000.0
2005-07-20 02:07:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-07-20 02:08:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-07-20 02:09:00,1.6021,1.6026,1.6021,1.6024,136300000.0
2005-07-20 02:10:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-07-20 02:11:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-07-20 02:12:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-07-20 02:13:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-07-20 02:14:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-07-20 02:15:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-07-20 02:16:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-07-20 02:17:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-07-20 02:18:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-07-20 02:19:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-07-20 02:20:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-07-20 02:21:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-07-20 02:22:00,1.6017,1.602,1.6016,1.6019,136300000.0
2005-07-20 02:23:00,1.602,1.6021,1.6018,1.6019,136300000.0
2005-07-20 02:24:00,1.6017,1.6023,1.6017,1.602,136300000.0
2005-07-20 02:25:00,1.6019,1.6023,1.6019,1.602,136300000.0
2005-07-20 02:26:00,1.6023,1.6024,1.6019,1.602,136300000.0
2005-07-20 02:27:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-07-20 02:28:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-07-20 02:29:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-07-20 02:30:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-07-20 02:31:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-07-20 02:32:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-07-20 02:33:00,1.603,1.603,1.6029,1.603,136300000.0
2005-07-20 02:34:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-07-20 02:35:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-07-20 02:36:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-07-20 02:37:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-07-20 02:38:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-07-20 02:39:00,1.6031,1.6048,1.6031,1.6036,136300000.0
2005-07-20 02:40:00,1.6037,1.6037,1.6032,1.6034,136300000.0
2005-07-20 02:41:00,1.6032,1.6034,1.6028,1.6028,136300000.0
2005-07-20 02:42:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-07-20 02:43:00,1.6032,1.6032,1.6026,1.6029,136300000.0
2005-07-20 02:44:00,1.6028,1.6038,1.6028,1.6035,136300000.0
2005-07-20 02:45:00,1.6032,1.604,1.6032,1.6036,136300000.0
2005-07-20 02:46:00,1.6037,1.6043,1.6037,1.6042,136300000.0
2005-07-20 02:47:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-07-20 02:48:00,1.6041,1.6041,1.6038,1.6041,136300000.0
2005-07-20 02:49:00,1.604,1.6042,1.6039,1.6041,136300000.0
2005-07-20 02:50:00,1.604,1.6042,1.6038,1.6038,136300000.0
2005-07-20 02:51:00,1.6039,1.604,1.6039,1.6039,136300000.0
2005-07-20 02:52:00,1.6038,1.6044,1.6037,1.6041,136300000.0
2005-07-20 02:53:00,1.6042,1.6046,1.6042,1.6046,136300000.0
2005-07-20 02:54:00,1.6044,1.6046,1.6043,1.6043,136300000.0
2005-07-20 02:55:00,1.6039,1.6043,1.6037,1.6041,136300000.0
2005-07-20 02:56:00,1.6042,1.6044,1.6041,1.6043,136300000.0
2005-07-20 02:57:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-07-20 02:58:00,1.6039,1.604,1.6036,1.6037,136300000.0
2005-07-20 02:59:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2005-07-20 03:00:00,1.6037,1.6038,1.6035,1.6038,136300000.0
2005-07-20 03:01:00,1.6037,1.6039,1.6036,1.6036,136300000.0
2005-07-20 03:02:00,1.6037,1.604,1.6036,1.604,136300000.0
2005-07-20 03:03:00,1.6041,1.6041,1.6034,1.6034,136300000.0
2005-07-20 03:04:00,1.6036,1.6037,1.6034,1.6035,136300000.0
2005-07-20 03:05:00,1.6036,1.6036,1.6032,1.6036,136300000.0
2005-07-20 03:06:00,1.6038,1.6039,1.6032,1.6035,136300000.0
2005-07-20 03:07:00,1.6034,1.6037,1.6023,1.6037,136300000.0
2005-07-20 03:08:00,1.6038,1.6063,1.6038,1.6054,136300000.0
2005-07-20 03:09:00,1.6053,1.6065,1.6053,1.6062,136300000.0
2005-07-20 03:10:00,1.6065,1.6069,1.6059,1.6065,136300000.0
2005-07-20 03:11:00,1.6065,1.6066,1.6056,1.6065,136300000.0
2005-07-20 03:12:00,1.6068,1.6068,1.6058,1.6058,136300000.0
2005-07-20 03:13:00,1.6056,1.6064,1.6056,1.6058,136300000.0
2005-07-20 03:14:00,1.6054,1.6062,1.6053,1.6062,136300000.0
2005-07-20 03:15:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-07-20 03:16:00,1.6061,1.6063,1.6058,1.6059,136300000.0
2005-07-20 03:17:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-07-20 03:18:00,1.6058,1.606,1.6054,1.6055,136300000.0
2005-07-20 03:19:00,1.6056,1.606,1.6056,1.6059,136300000.0
2005-07-20 03:20:00,1.6061,1.6063,1.6059,1.6059,136300000.0
2005-07-20 03:21:00,1.6056,1.6064,1.6056,1.6062,136300000.0
2005-07-20 03:22:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-07-20 03:23:00,1.6061,1.6062,1.6059,1.6061,136300000.0
2005-07-20 03:24:00,1.606,1.6061,1.6056,1.6056,136300000.0
2005-07-20 03:25:00,1.6058,1.6065,1.6058,1.6064,136300000.0
2005-07-20 03:26:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2005-07-20 03:27:00,1.6064,1.6064,1.6059,1.606,136300000.0
2005-07-20 03:28:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-07-20 03:29:00,1.606,1.6062,1.6056,1.6062,136300000.0
2005-07-20 03:30:00,1.6061,1.6062,1.6058,1.6059,136300000.0
2005-07-20 03:31:00,1.606,1.6061,1.6058,1.6058,136300000.0
2005-07-20 03:32:00,1.6062,1.6062,1.6058,1.6059,136300000.0
2005-07-20 03:33:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-07-20 03:34:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-07-20 03:35:00,1.606,1.6061,1.6058,1.6059,136300000.0
2005-07-20 03:36:00,1.6058,1.6059,1.6055,1.6058,136300000.0
2005-07-20 03:37:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-07-20 03:38:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-07-20 03:39:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-07-20 03:40:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-07-20 03:41:00,1.6059,1.606,1.6053,1.6054,136300000.0
2005-07-20 03:42:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2005-07-20 03:43:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2005-07-20 03:44:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-07-20 03:45:00,1.6056,1.606,1.6054,1.606,136300000.0
2005-07-20 03:46:00,1.6058,1.606,1.6056,1.606,136300000.0
2005-07-20 03:47:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-07-20 03:48:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2005-07-20 03:49:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2005-07-20 03:50:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2005-07-20 03:51:00,1.6058,1.6058,1.6055,1.6058,136300000.0
2005-07-20 03:52:00,1.6056,1.6062,1.6056,1.6059,136300000.0
2005-07-20 03:53:00,1.6061,1.6061,1.6055,1.6056,136300000.0
2005-07-20 03:54:00,1.6058,1.606,1.6056,1.6056,136300000.0
2005-07-20 03:55:00,1.6058,1.6058,1.605,1.6055,136300000.0
2005-07-20 03:56:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2005-07-20 03:57:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-07-20 03:58:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-07-20 03:59:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-07-20 04:00:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2005-07-20 04:01:00,1.6056,1.6061,1.6056,1.6056,136300000.0
2005-07-20 04:02:00,1.6055,1.6056,1.605,1.6052,136300000.0
2005-07-20 04:03:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-07-20 04:04:00,1.6053,1.6055,1.605,1.6053,136300000.0
2005-07-20 04:05:00,1.6052,1.6055,1.605,1.6055,136300000.0
2005-07-20 04:07:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-07-20 04:08:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-07-20 04:09:00,1.606,1.6063,1.6059,1.6062,136300000.0
2005-07-20 04:10:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-07-20 04:11:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-07-20 04:12:00,1.6061,1.6062,1.606,1.6062,136300000.0
2005-07-20 04:13:00,1.6063,1.6064,1.6059,1.6061,136300000.0
2005-07-20 04:14:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-07-20 04:15:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-07-20 04:16:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-07-20 04:17:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-20 04:18:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-07-20 04:19:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-07-20 04:20:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-20 04:21:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-07-20 04:22:00,1.6059,1.6061,1.6056,1.6056,136300000.0
2005-07-20 04:23:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-07-20 04:24:00,1.6058,1.6058,1.6053,1.6053,136300000.0
2005-07-20 04:25:00,1.6054,1.6055,1.6048,1.6052,136300000.0
2005-07-20 04:26:00,1.6053,1.6055,1.605,1.6052,136300000.0
2005-07-20 04:27:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-07-20 04:28:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2005-07-20 04:29:00,1.605,1.6056,1.605,1.6054,136300000.0
2005-07-20 04:30:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-07-20 04:31:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-07-20 04:32:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2005-07-20 04:33:00,1.6053,1.6055,1.605,1.6055,136300000.0
2005-07-20 04:34:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2005-07-20 04:35:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-07-20 04:36:00,1.6059,1.6062,1.6056,1.6062,136300000.0
2005-07-20 04:37:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-07-20 04:38:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-07-20 04:39:00,1.606,1.606,1.6054,1.6055,136300000.0
2005-07-20 04:40:00,1.6056,1.6058,1.6054,1.6054,136300000.0
2005-07-20 04:41:00,1.6053,1.6055,1.6049,1.6055,136300000.0
2005-07-20 04:42:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-07-20 04:43:00,1.6054,1.6055,1.6048,1.6049,136300000.0
2005-07-20 04:44:00,1.605,1.605,1.6043,1.6046,136300000.0
2005-07-20 04:45:00,1.6048,1.6049,1.6043,1.6048,136300000.0
2005-07-20 04:46:00,1.6046,1.6052,1.6046,1.6046,136300000.0
2005-07-20 04:47:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-07-20 04:48:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2005-07-20 04:49:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-07-20 04:50:00,1.6046,1.6056,1.6044,1.6049,136300000.0
2005-07-20 04:51:00,1.605,1.6053,1.6049,1.6052,136300000.0
2005-07-20 04:52:00,1.605,1.6053,1.6044,1.605,136300000.0
2005-07-20 04:53:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-07-20 04:54:00,1.6049,1.6052,1.6048,1.605,136300000.0
2005-07-20 04:55:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-07-20 04:56:00,1.6049,1.605,1.6049,1.6049,136300000.0
2005-07-20 04:57:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-07-20 04:59:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-20 05:00:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-07-20 05:01:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-20 05:02:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-20 05:03:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-20 05:04:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-07-20 05:05:00,1.6052,1.6052,1.6049,1.6052,136300000.0
2005-07-20 05:06:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-07-20 05:07:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-07-20 05:08:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-07-20 05:09:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-07-20 05:10:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-07-20 05:11:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-07-20 05:12:00,1.6059,1.606,1.6058,1.6059,136300000.0
2005-07-20 05:13:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-07-20 05:14:00,1.6058,1.606,1.6056,1.606,136300000.0
2005-07-20 05:15:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-07-20 05:16:00,1.606,1.6062,1.606,1.606,136300000.0
2005-07-20 05:17:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-07-20 05:19:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-07-20 05:20:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-07-20 05:21:00,1.6059,1.6062,1.6059,1.6062,136300000.0
2005-07-20 05:22:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2005-07-20 05:23:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2005-07-20 05:24:00,1.6062,1.6062,1.6055,1.6056,136300000.0
2005-07-20 05:25:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-07-20 05:26:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-07-20 05:27:00,1.6058,1.6061,1.6056,1.6059,136300000.0
2005-07-20 05:28:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-07-20 05:29:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-07-20 05:30:00,1.6059,1.6061,1.6053,1.6056,136300000.0
2005-07-20 05:31:00,1.6059,1.606,1.6058,1.6058,136300000.0
2005-07-20 05:32:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-07-20 05:33:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-07-20 05:34:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-07-20 05:35:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-07-20 05:36:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-07-20 05:37:00,1.605,1.605,1.6049,1.605,136300000.0
2005-07-20 05:38:00,1.6049,1.6053,1.6048,1.6053,136300000.0
2005-07-20 05:39:00,1.6054,1.6055,1.6049,1.6052,136300000.0
2005-07-20 05:40:00,1.605,1.6054,1.6049,1.6053,136300000.0
2005-07-20 05:41:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-07-20 05:42:00,1.6055,1.6059,1.6055,1.6059,136300000.0
2005-07-20 05:43:00,1.6056,1.6061,1.6056,1.6061,136300000.0
2005-07-20 05:44:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2005-07-20 05:45:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-20 05:46:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-07-20 05:47:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2005-07-20 05:48:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-20 05:49:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-20 05:50:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2005-07-20 05:51:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2005-07-20 05:52:00,1.6068,1.6068,1.6064,1.6064,136300000.0
2005-07-20 05:53:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2005-07-20 05:54:00,1.6061,1.6066,1.6061,1.6064,136300000.0
2005-07-20 05:55:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2005-07-20 05:56:00,1.6065,1.6068,1.6063,1.6064,136300000.0
2005-07-20 05:57:00,1.6065,1.6065,1.6062,1.6065,136300000.0
2005-07-20 05:58:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2005-07-20 05:59:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2005-07-20 06:00:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2005-07-20 06:01:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2005-07-20 06:02:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2005-07-20 06:03:00,1.6062,1.6062,1.6059,1.6062,136300000.0
2005-07-20 06:04:00,1.606,1.6061,1.6059,1.6059,136300000.0
2005-07-20 06:05:00,1.606,1.6061,1.6059,1.6061,136300000.0
2005-07-20 06:06:00,1.606,1.6062,1.6059,1.6061,136300000.0
2005-07-20 06:07:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-07-20 06:08:00,1.606,1.6065,1.606,1.6064,136300000.0
2005-07-20 06:09:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2005-07-20 06:10:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2005-07-20 06:11:00,1.6063,1.6064,1.6061,1.6062,136300000.0
2005-07-20 06:12:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2005-07-20 06:13:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-07-20 06:14:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-07-20 06:15:00,1.6064,1.6065,1.6062,1.6062,136300000.0
2005-07-20 06:16:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2005-07-20 06:17:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2005-07-20 06:18:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-07-20 06:19:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-07-20 06:20:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-07-20 06:21:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-07-20 06:22:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-07-20 06:23:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-07-20 06:24:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2005-07-20 06:25:00,1.6062,1.6065,1.6061,1.6065,136300000.0
2005-07-20 06:26:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2005-07-20 06:27:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-20 06:28:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-20 06:29:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2005-07-20 06:30:00,1.6061,1.6071,1.6061,1.6069,136300000.0
2005-07-20 06:31:00,1.6066,1.6068,1.6065,1.6068,136300000.0
2005-07-20 06:32:00,1.6067,1.6069,1.6066,1.6069,136300000.0
2005-07-20 06:33:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-07-20 06:34:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2005-07-20 06:35:00,1.6067,1.6069,1.6066,1.6066,136300000.0
2005-07-20 06:36:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-07-20 06:37:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-20 06:38:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-20 06:39:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2005-07-20 06:40:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2005-07-20 06:41:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-20 06:42:00,1.6068,1.6071,1.6066,1.6069,136300000.0
2005-07-20 06:43:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-07-20 06:44:00,1.6069,1.6073,1.6068,1.6071,136300000.0
2005-07-20 06:45:00,1.6072,1.6072,1.6065,1.6068,136300000.0
2005-07-20 06:46:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-07-20 06:47:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2005-07-20 06:48:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-20 06:49:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2005-07-20 06:50:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2005-07-20 06:51:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-20 06:53:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2005-07-20 06:54:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-07-20 06:55:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2005-07-20 06:56:00,1.6063,1.6063,1.606,1.6063,136300000.0
2005-07-20 06:57:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-07-20 06:58:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2005-07-20 06:59:00,1.6062,1.6064,1.6062,1.6063,136300000.0
2005-07-20 07:00:00,1.6062,1.6062,1.6059,1.6059,136300000.0
2005-07-20 07:01:00,1.6056,1.6061,1.6056,1.6056,136300000.0
2005-07-20 07:02:00,1.6058,1.606,1.6056,1.6059,136300000.0
2005-07-20 07:03:00,1.606,1.606,1.6056,1.6058,136300000.0
2005-07-20 07:04:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-07-20 07:05:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2005-07-20 07:06:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-07-20 07:08:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-07-20 07:09:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-07-20 07:10:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-07-20 07:12:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-07-20 07:13:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2005-07-20 07:14:00,1.606,1.606,1.6059,1.606,136300000.0
2005-07-20 07:15:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-07-20 07:16:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-07-20 07:17:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-07-20 07:18:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-07-20 07:20:00,1.6059,1.6061,1.6056,1.6061,136300000.0
2005-07-20 07:21:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2005-07-20 07:22:00,1.6062,1.6062,1.606,1.6062,136300000.0
2005-07-20 07:23:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-07-20 07:24:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2005-07-20 07:25:00,1.6062,1.6062,1.606,1.6062,136300000.0
2005-07-20 07:26:00,1.606,1.6062,1.6058,1.606,136300000.0
2005-07-20 07:27:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-07-20 07:28:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2005-07-20 07:29:00,1.6055,1.6058,1.6054,1.6055,136300000.0
2005-07-20 07:30:00,1.6056,1.6056,1.6048,1.6056,136300000.0
2005-07-20 07:31:00,1.6054,1.6056,1.6046,1.6046,136300000.0
2005-07-20 07:32:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-07-20 07:33:00,1.6048,1.605,1.6048,1.6048,136300000.0
2005-07-20 07:34:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-07-20 07:35:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-07-20 07:36:00,1.605,1.6052,1.605,1.605,136300000.0
2005-07-20 07:37:00,1.6049,1.6052,1.6048,1.605,136300000.0
2005-07-20 07:38:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-07-20 07:39:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-07-20 07:40:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-07-20 07:41:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-07-20 07:42:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-07-20 07:44:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-20 07:45:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-07-20 07:46:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2005-07-20 07:48:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-07-20 07:49:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2005-07-20 07:50:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-07-20 07:52:00,1.6041,1.6044,1.6039,1.6043,136300000.0
2005-07-20 07:53:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2005-07-20 07:54:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-07-20 07:55:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2005-07-20 07:56:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2005-07-20 07:57:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-07-20 07:58:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-07-20 07:59:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2005-07-20 08:00:00,1.6044,1.6054,1.6044,1.6052,136300000.0
2005-07-20 08:01:00,1.6053,1.6054,1.6049,1.6052,136300000.0
2005-07-20 08:02:00,1.6053,1.6053,1.6047,1.6048,136300000.0
2005-07-20 08:03:00,1.6047,1.605,1.6047,1.6048,136300000.0
2005-07-20 08:04:00,1.6049,1.6051,1.6046,1.6048,136300000.0
2005-07-20 08:05:00,1.6047,1.6047,1.6045,1.6046,136300000.0
2005-07-20 08:06:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-07-20 08:07:00,1.6045,1.6047,1.6044,1.6045,136300000.0
2005-07-20 08:08:00,1.6044,1.6047,1.6044,1.6047,136300000.0
2005-07-20 08:09:00,1.6048,1.6048,1.6043,1.6044,136300000.0
2005-07-20 08:10:00,1.6043,1.6048,1.6043,1.6048,136300000.0
2005-07-20 08:11:00,1.6049,1.6055,1.6048,1.6052,136300000.0
2005-07-20 08:12:00,1.6051,1.6053,1.605,1.605,136300000.0
2005-07-20 08:13:00,1.6051,1.6051,1.6047,1.6047,136300000.0
2005-07-20 08:14:00,1.6046,1.6051,1.6046,1.605,136300000.0
2005-07-20 08:15:00,1.6049,1.605,1.6047,1.6049,136300000.0
2005-07-20 08:16:00,1.6047,1.6052,1.6047,1.6051,136300000.0
2005-07-20 08:17:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-07-20 08:18:00,1.6048,1.6051,1.6046,1.6051,136300000.0
2005-07-20 08:19:00,1.605,1.6051,1.6047,1.6047,136300000.0
2005-07-20 08:20:00,1.6049,1.6053,1.6048,1.6053,136300000.0
2005-07-20 08:21:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-07-20 08:22:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2005-07-20 08:23:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2005-07-20 08:24:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-07-20 08:25:00,1.6053,1.6055,1.6048,1.6053,136300000.0
2005-07-20 08:26:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-07-20 08:27:00,1.6056,1.6056,1.6053,1.6056,136300000.0
2005-07-20 08:28:00,1.6058,1.6066,1.6058,1.6059,136300000.0
2005-07-20 08:29:00,1.606,1.6061,1.6059,1.6059,136300000.0
2005-07-20 08:30:00,1.6058,1.6059,1.6053,1.6053,136300000.0
2005-07-20 08:31:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-07-20 08:32:00,1.6057,1.606,1.6056,1.6057,136300000.0
2005-07-20 08:33:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2005-07-20 08:34:00,1.6058,1.6059,1.6055,1.6057,136300000.0
2005-07-20 08:35:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2005-07-20 08:36:00,1.6055,1.6057,1.6051,1.6057,136300000.0
2005-07-20 08:37:00,1.6058,1.6058,1.6053,1.6053,136300000.0
2005-07-20 08:38:00,1.6051,1.6056,1.6051,1.6052,136300000.0
2005-07-20 08:39:00,1.6053,1.6053,1.6045,1.6046,136300000.0
2005-07-20 08:40:00,1.6045,1.6051,1.6045,1.6048,136300000.0
2005-07-20 08:41:00,1.6051,1.6051,1.6047,1.605,136300000.0
2005-07-20 08:42:00,1.6049,1.6053,1.6048,1.6048,136300000.0
2005-07-20 08:43:00,1.605,1.6052,1.6048,1.605,136300000.0
2005-07-20 08:44:00,1.6048,1.6051,1.6048,1.6051,136300000.0
2005-07-20 08:45:00,1.6053,1.6054,1.605,1.6051,136300000.0
2005-07-20 08:46:00,1.605,1.605,1.6047,1.6047,136300000.0
2005-07-20 08:47:00,1.6048,1.6054,1.6046,1.6053,136300000.0
2005-07-20 08:48:00,1.6055,1.6055,1.605,1.6051,136300000.0
2005-07-20 08:49:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-07-20 08:50:00,1.6049,1.605,1.6047,1.6047,136300000.0
2005-07-20 08:51:00,1.6044,1.6047,1.6043,1.6045,136300000.0
2005-07-20 08:52:00,1.6044,1.6045,1.6043,1.6044,136300000.0
2005-07-20 08:53:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-07-20 08:54:00,1.6047,1.6047,1.604,1.6043,136300000.0
2005-07-20 08:55:00,1.6044,1.6047,1.6041,1.6047,136300000.0
2005-07-20 08:56:00,1.6046,1.605,1.6045,1.6049,136300000.0
2005-07-20 08:57:00,1.6048,1.605,1.6046,1.6047,136300000.0
2005-07-20 08:58:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2005-07-20 08:59:00,1.6049,1.6049,1.6045,1.6047,136300000.0
2005-07-20 09:00:00,1.6048,1.6049,1.6045,1.6046,136300000.0
2005-07-20 09:01:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2005-07-20 09:02:00,1.6045,1.6051,1.6045,1.6049,136300000.0
2005-07-20 09:03:00,1.605,1.6051,1.6048,1.6048,136300000.0
2005-07-20 09:04:00,1.6049,1.6051,1.6049,1.605,136300000.0
2005-07-20 09:05:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-07-20 09:06:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-07-20 09:07:00,1.6047,1.605,1.6047,1.6048,136300000.0
2005-07-20 09:08:00,1.6047,1.6053,1.6047,1.6052,136300000.0
2005-07-20 09:09:00,1.6054,1.6054,1.6047,1.605,136300000.0
2005-07-20 09:10:00,1.6051,1.6052,1.6049,1.605,136300000.0
2005-07-20 09:11:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2005-07-20 09:12:00,1.6047,1.6049,1.6047,1.6047,136300000.0
2005-07-20 09:13:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2005-07-20 09:14:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-07-20 09:15:00,1.6048,1.605,1.6047,1.6049,136300000.0
2005-07-20 09:16:00,1.605,1.605,1.6049,1.605,136300000.0
2005-07-20 09:17:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-07-20 09:18:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2005-07-20 09:19:00,1.6051,1.6052,1.605,1.6051,136300000.0
2005-07-20 09:20:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-07-20 09:21:00,1.6049,1.6051,1.6049,1.605,136300000.0
2005-07-20 09:22:00,1.6051,1.6051,1.605,1.605,136300000.0
2005-07-20 09:23:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2005-07-20 09:25:00,1.6051,1.6052,1.605,1.605,136300000.0
2005-07-20 09:26:00,1.6051,1.6051,1.6049,1.605,136300000.0
2005-07-20 09:27:00,1.6051,1.6053,1.6049,1.6051,136300000.0
2005-07-20 09:29:00,1.6052,1.6054,1.6049,1.6049,136300000.0
2005-07-20 09:30:00,1.605,1.605,1.6047,1.6047,136300000.0
2005-07-20 09:31:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2005-07-20 09:32:00,1.605,1.6052,1.6049,1.6049,136300000.0
2005-07-20 09:33:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-07-20 09:34:00,1.6047,1.6048,1.6047,1.6047,136300000.0
2005-07-20 09:35:00,1.6046,1.6047,1.6044,1.6045,136300000.0
2005-07-20 09:36:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-20 09:37:00,1.6045,1.6045,1.6039,1.6039,136300000.0
2005-07-20 09:38:00,1.6038,1.6041,1.6038,1.604,136300000.0
2005-07-20 09:39:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-07-20 09:40:00,1.6041,1.6043,1.604,1.6043,136300000.0
2005-07-20 09:41:00,1.6044,1.6045,1.6043,1.6044,136300000.0
2005-07-20 09:42:00,1.6042,1.6043,1.6036,1.6036,136300000.0
2005-07-20 09:43:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-07-20 09:44:00,1.6035,1.6037,1.6034,1.6034,136300000.0
2005-07-20 09:45:00,1.6033,1.6033,1.6029,1.6031,136300000.0
2005-07-20 09:46:00,1.6032,1.6033,1.6027,1.6028,136300000.0
2005-07-20 09:47:00,1.6027,1.6031,1.6027,1.6029,136300000.0
2005-07-20 09:48:00,1.6031,1.6033,1.6029,1.6029,136300000.0
2005-07-20 09:49:00,1.6028,1.6029,1.6027,1.6029,136300000.0
2005-07-20 09:50:00,1.603,1.6032,1.6029,1.6032,136300000.0
2005-07-20 09:51:00,1.6033,1.6035,1.6032,1.6035,136300000.0
2005-07-20 09:52:00,1.6034,1.6034,1.6028,1.6028,136300000.0
2005-07-20 09:53:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-07-20 09:54:00,1.603,1.603,1.6026,1.6029,136300000.0
2005-07-20 09:55:00,1.6027,1.6032,1.6027,1.603,136300000.0
2005-07-20 09:56:00,1.6028,1.6029,1.6027,1.6027,136300000.0
2005-07-20 09:57:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-07-20 09:58:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-07-20 09:59:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-07-20 10:00:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-07-20 10:01:00,1.6024,1.6027,1.6023,1.6025,136300000.0
2005-07-20 10:02:00,1.6024,1.6025,1.6016,1.6018,136300000.0
2005-07-20 10:03:00,1.6017,1.6024,1.6015,1.6024,136300000.0
2005-07-20 10:04:00,1.6021,1.6023,1.6015,1.6022,136300000.0
2005-07-20 10:05:00,1.6026,1.603,1.6025,1.603,136300000.0
2005-07-20 10:06:00,1.6029,1.6036,1.6028,1.6036,136300000.0
2005-07-20 10:07:00,1.6035,1.6038,1.6032,1.6037,136300000.0
2005-07-20 10:08:00,1.6036,1.6039,1.6035,1.6035,136300000.0
2005-07-20 10:09:00,1.6034,1.6038,1.6032,1.6038,136300000.0
2005-07-20 10:10:00,1.6036,1.6041,1.6036,1.6041,136300000.0
2005-07-20 10:11:00,1.604,1.6046,1.6039,1.6042,136300000.0
2005-07-20 10:12:00,1.604,1.6045,1.604,1.6044,136300000.0
2005-07-20 10:13:00,1.6043,1.6046,1.604,1.604,136300000.0
2005-07-20 10:14:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-07-20 10:15:00,1.6042,1.6045,1.6042,1.6043,136300000.0
2005-07-20 10:16:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-07-20 10:17:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2005-07-20 10:18:00,1.605,1.605,1.6047,1.6047,136300000.0
2005-07-20 10:19:00,1.6049,1.6052,1.6047,1.6051,136300000.0
2005-07-20 10:20:00,1.6052,1.6053,1.6048,1.6052,136300000.0
2005-07-20 10:21:00,1.6051,1.6055,1.6051,1.6052,136300000.0
2005-07-20 10:22:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2005-07-20 10:23:00,1.6052,1.6053,1.605,1.6051,136300000.0
2005-07-20 10:24:00,1.605,1.6051,1.6049,1.6049,136300000.0
2005-07-20 10:25:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-07-20 10:26:00,1.605,1.6051,1.605,1.6051,136300000.0
2005-07-20 10:27:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-07-20 10:28:00,1.6051,1.6051,1.6049,1.6051,136300000.0
2005-07-20 10:29:00,1.605,1.605,1.6048,1.605,136300000.0
2005-07-20 10:30:00,1.6049,1.6049,1.6042,1.6043,136300000.0
2005-07-20 10:31:00,1.6037,1.6044,1.6036,1.6044,136300000.0
2005-07-20 10:32:00,1.6046,1.6049,1.6043,1.6043,136300000.0
2005-07-20 10:33:00,1.6042,1.6043,1.6038,1.6038,136300000.0
2005-07-20 10:34:00,1.6039,1.604,1.6035,1.6035,136300000.0
2005-07-20 10:35:00,1.6036,1.6038,1.6033,1.6034,136300000.0
2005-07-20 10:36:00,1.6033,1.6038,1.6031,1.6031,136300000.0
2005-07-20 10:37:00,1.6032,1.6042,1.6031,1.6039,136300000.0
2005-07-20 10:38:00,1.6038,1.6041,1.6035,1.6041,136300000.0
2005-07-20 10:39:00,1.6042,1.6044,1.604,1.6042,136300000.0
2005-07-20 10:40:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-07-20 10:41:00,1.6043,1.6051,1.6042,1.6051,136300000.0
2005-07-20 10:42:00,1.6049,1.6051,1.6046,1.6051,136300000.0
2005-07-20 10:43:00,1.605,1.6053,1.605,1.605,136300000.0
2005-07-20 10:44:00,1.6049,1.6049,1.6044,1.6048,136300000.0
2005-07-20 10:45:00,1.6047,1.6051,1.6047,1.6051,136300000.0
2005-07-20 10:46:00,1.605,1.6051,1.6048,1.6049,136300000.0
2005-07-20 10:47:00,1.605,1.6053,1.6049,1.6051,136300000.0
2005-07-20 10:48:00,1.6048,1.6048,1.6043,1.6045,136300000.0
2005-07-20 10:49:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2005-07-20 10:50:00,1.6046,1.6047,1.6042,1.6044,136300000.0
2005-07-20 10:51:00,1.6045,1.6045,1.6033,1.6036,136300000.0
2005-07-20 10:52:00,1.6035,1.6038,1.6032,1.6032,136300000.0
2005-07-20 10:53:00,1.6034,1.6039,1.6032,1.6036,136300000.0
2005-07-20 10:54:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2005-07-20 10:55:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2005-07-20 10:56:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-07-20 10:57:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-07-20 10:58:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-07-20 10:59:00,1.603,1.6033,1.603,1.6032,136300000.0
2005-07-20 11:00:00,1.6034,1.6034,1.603,1.6031,136300000.0
2005-07-20 11:01:00,1.603,1.6034,1.603,1.6034,136300000.0
2005-07-20 11:02:00,1.6033,1.6037,1.6032,1.6036,136300000.0
2005-07-20 11:03:00,1.6034,1.6037,1.6032,1.6032,136300000.0
2005-07-20 11:04:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-07-20 11:05:00,1.6035,1.6038,1.6035,1.6038,136300000.0
2005-07-20 11:06:00,1.6037,1.6038,1.6034,1.6035,136300000.0
2005-07-20 11:07:00,1.6036,1.6037,1.6034,1.6037,136300000.0
2005-07-20 11:08:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2005-07-20 11:09:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-07-20 11:10:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2005-07-20 11:11:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-07-20 11:12:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-07-20 11:13:00,1.6044,1.6046,1.6044,1.6045,136300000.0
2005-07-20 11:14:00,1.6044,1.6047,1.604,1.6047,136300000.0
2005-07-20 11:15:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2005-07-20 11:16:00,1.6044,1.6048,1.6042,1.6047,136300000.0
2005-07-20 11:17:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2005-07-20 11:18:00,1.6042,1.6044,1.6039,1.6039,136300000.0
2005-07-20 11:19:00,1.6042,1.6044,1.6041,1.6043,136300000.0
2005-07-20 11:20:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-07-20 11:21:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-07-20 11:22:00,1.6043,1.6048,1.6041,1.6044,136300000.0
2005-07-20 11:23:00,1.6043,1.6044,1.604,1.6041,136300000.0
2005-07-20 11:24:00,1.604,1.6045,1.6035,1.6045,136300000.0
2005-07-20 11:25:00,1.6044,1.6049,1.6042,1.6044,136300000.0
2005-07-20 11:26:00,1.6045,1.6047,1.6041,1.6045,136300000.0
2005-07-20 11:27:00,1.6044,1.6044,1.6038,1.6041,136300000.0
2005-07-20 11:28:00,1.6042,1.6044,1.6039,1.6041,136300000.0
2005-07-20 11:29:00,1.6039,1.6039,1.6035,1.6035,136300000.0
2005-07-20 11:30:00,1.6036,1.6041,1.6036,1.6037,136300000.0
2005-07-20 11:31:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-07-20 11:32:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-07-20 11:33:00,1.6033,1.6036,1.6032,1.6036,136300000.0
2005-07-20 11:34:00,1.6034,1.6036,1.6033,1.6033,136300000.0
2005-07-20 11:35:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2005-07-20 11:36:00,1.6036,1.604,1.6035,1.6035,136300000.0
2005-07-20 11:37:00,1.6035,1.6035,1.6028,1.6028,136300000.0
2005-07-20 11:38:00,1.603,1.603,1.6027,1.603,136300000.0
2005-07-20 11:39:00,1.6029,1.6032,1.6025,1.6027,136300000.0
2005-07-20 11:40:00,1.6026,1.6028,1.6026,1.6027,136300000.0
2005-07-20 11:41:00,1.6028,1.6031,1.6026,1.6028,136300000.0
2005-07-20 11:42:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-07-20 11:43:00,1.6025,1.6031,1.6025,1.6028,136300000.0
2005-07-20 11:44:00,1.603,1.6031,1.6027,1.6027,136300000.0
2005-07-20 11:45:00,1.6028,1.603,1.6027,1.603,136300000.0
2005-07-20 11:46:00,1.6031,1.6031,1.6028,1.6031,136300000.0
2005-07-20 11:47:00,1.603,1.6033,1.603,1.603,136300000.0
2005-07-20 11:48:00,1.6031,1.6032,1.6028,1.6028,136300000.0
2005-07-20 11:49:00,1.6027,1.6031,1.6024,1.6028,136300000.0
2005-07-20 11:50:00,1.6029,1.6031,1.6026,1.6029,136300000.0
2005-07-20 11:51:00,1.6031,1.6031,1.6025,1.603,136300000.0
2005-07-20 11:52:00,1.6029,1.6029,1.602,1.602,136300000.0
2005-07-20 11:53:00,1.6021,1.6025,1.602,1.602,136300000.0
2005-07-20 11:54:00,1.6022,1.6026,1.6021,1.6023,136300000.0
2005-07-20 11:55:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-07-20 11:56:00,1.6025,1.6027,1.6023,1.6024,136300000.0
2005-07-20 11:57:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-07-20 11:58:00,1.6022,1.6025,1.6019,1.6023,136300000.0
2005-07-20 11:59:00,1.6024,1.6024,1.6016,1.6018,136300000.0
2005-07-20 12:00:00,1.6019,1.6019,1.6016,1.6019,136300000.0
2005-07-20 12:01:00,1.6018,1.6023,1.6016,1.6023,136300000.0
2005-07-20 12:02:00,1.6024,1.6024,1.6018,1.6019,136300000.0
2005-07-20 12:03:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-07-20 12:04:00,1.6025,1.6026,1.6023,1.6025,136300000.0
2005-07-20 12:05:00,1.6026,1.6026,1.6022,1.6022,136300000.0
2005-07-20 12:06:00,1.6023,1.6025,1.6018,1.6022,136300000.0
2005-07-20 12:07:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-07-20 12:08:00,1.6022,1.6024,1.6021,1.6022,136300000.0
2005-07-20 12:09:00,1.6023,1.6024,1.6019,1.6019,136300000.0
2005-07-20 12:10:00,1.602,1.6022,1.6019,1.602,136300000.0
2005-07-20 12:11:00,1.6021,1.6022,1.602,1.602,136300000.0
2005-07-20 12:12:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-07-20 12:13:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-07-20 12:14:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-07-20 12:15:00,1.6022,1.6024,1.6021,1.6024,136300000.0
2005-07-20 12:16:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-07-20 12:17:00,1.6025,1.6025,1.6021,1.6022,136300000.0
2005-07-20 12:18:00,1.6023,1.6025,1.6022,1.6023,136300000.0
2005-07-20 12:19:00,1.6024,1.6026,1.6022,1.6022,136300000.0
2005-07-20 12:20:00,1.6023,1.6024,1.6017,1.6019,136300000.0
2005-07-20 12:21:00,1.6018,1.6028,1.6017,1.6018,136300000.0
2005-07-20 12:22:00,1.6017,1.602,1.6016,1.6018,136300000.0
2005-07-20 12:23:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-07-20 12:24:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-07-20 12:25:00,1.6015,1.6017,1.6008,1.6009,136300000.0
2005-07-20 12:26:00,1.6008,1.6011,1.6007,1.6009,136300000.0
2005-07-20 12:27:00,1.601,1.6011,1.6008,1.6009,136300000.0
2005-07-20 12:28:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-07-20 12:29:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-07-20 12:30:00,1.6012,1.6012,1.601,1.601,136300000.0
2005-07-20 12:31:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2005-07-20 12:32:00,1.6007,1.6013,1.6006,1.6013,136300000.0
2005-07-20 12:33:00,1.6014,1.6016,1.6011,1.6015,136300000.0
2005-07-20 12:34:00,1.6016,1.6019,1.6013,1.6014,136300000.0
2005-07-20 12:35:00,1.6015,1.6021,1.6014,1.6018,136300000.0
2005-07-20 12:36:00,1.6017,1.6021,1.6013,1.6018,136300000.0
2005-07-20 12:37:00,1.6017,1.602,1.6016,1.602,136300000.0
2005-07-20 12:38:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-07-20 12:39:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-07-20 12:40:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-07-20 12:41:00,1.6019,1.6023,1.6018,1.6023,136300000.0
2005-07-20 12:42:00,1.6021,1.6023,1.6016,1.6016,136300000.0
2005-07-20 12:43:00,1.6014,1.6018,1.6014,1.6016,136300000.0
2005-07-20 12:44:00,1.6017,1.6022,1.6017,1.602,136300000.0
2005-07-20 12:45:00,1.6019,1.602,1.6017,1.6018,136300000.0
2005-07-20 12:46:00,1.6019,1.602,1.6015,1.6015,136300000.0
2005-07-20 12:47:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-07-20 12:48:00,1.6018,1.6018,1.6012,1.6016,136300000.0
2005-07-20 12:49:00,1.6015,1.6018,1.6011,1.6011,136300000.0
2005-07-20 12:50:00,1.6012,1.6013,1.6007,1.601,136300000.0
2005-07-20 12:51:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-07-20 12:52:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-07-20 12:53:00,1.6008,1.6009,1.6007,1.6008,136300000.0
2005-07-20 12:54:00,1.6007,1.6009,1.6007,1.6009,136300000.0
2005-07-20 12:55:00,1.6011,1.6013,1.6011,1.6011,136300000.0
2005-07-20 12:56:00,1.601,1.6012,1.6008,1.6009,136300000.0
2005-07-20 12:57:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-07-20 12:58:00,1.6007,1.6009,1.6007,1.6009,136300000.0
2005-07-20 12:59:00,1.6008,1.601,1.6007,1.6008,136300000.0
2005-07-20 13:00:00,1.6007,1.6015,1.6007,1.6008,136300000.0
2005-07-20 13:01:00,1.6007,1.601,1.6006,1.6006,136300000.0
2005-07-20 13:02:00,1.6007,1.6007,1.6005,1.6007,136300000.0
2005-07-20 13:03:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-07-20 13:04:00,1.6005,1.6009,1.6005,1.6009,136300000.0
2005-07-20 13:05:00,1.6008,1.6013,1.6005,1.601,136300000.0
2005-07-20 13:06:00,1.6011,1.6016,1.601,1.6011,136300000.0
2005-07-20 13:07:00,1.6012,1.6014,1.601,1.6011,136300000.0
2005-07-20 13:08:00,1.601,1.6011,1.6007,1.6008,136300000.0
2005-07-20 13:09:00,1.6009,1.6009,1.6007,1.6009,136300000.0
2005-07-20 13:10:00,1.601,1.601,1.6005,1.6006,136300000.0
2005-07-20 13:11:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-07-20 13:12:00,1.6009,1.6009,1.6003,1.6005,136300000.0
2005-07-20 13:13:00,1.6006,1.6007,1.6005,1.6007,136300000.0
2005-07-20 13:14:00,1.6006,1.6007,1.6005,1.6005,136300000.0
2005-07-20 13:15:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2005-07-20 13:16:00,1.6004,1.6007,1.6003,1.6005,136300000.0
2005-07-20 13:17:00,1.6006,1.6009,1.6005,1.6008,136300000.0
2005-07-20 13:18:00,1.6009,1.6012,1.6008,1.601,136300000.0
2005-07-20 13:19:00,1.6009,1.6011,1.6005,1.6005,136300000.0
2005-07-20 13:20:00,1.6003,1.6004,1.6002,1.6002,136300000.0
2005-07-20 13:21:00,1.6003,1.6004,1.6001,1.6002,136300000.0
2005-07-20 13:22:00,1.6003,1.6004,1.6001,1.6002,136300000.0
2005-07-20 13:23:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-07-20 13:24:00,1.6002,1.6003,1.5998,1.5998,136300000.0
2005-07-20 13:25:00,1.5997,1.6001,1.5996,1.5997,136300000.0
2005-07-20 13:26:00,1.5998,1.6,1.5997,1.5997,136300000.0
2005-07-20 13:27:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-07-20 13:28:00,1.5997,1.6001,1.5996,1.5996,136300000.0
2005-07-20 13:29:00,1.5998,1.6,1.5998,1.5998,136300000.0
2005-07-20 13:30:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-07-20 13:31:00,1.5995,1.5997,1.599,1.5993,136300000.0
2005-07-20 13:32:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-07-20 13:33:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-07-20 13:34:00,1.5992,1.6002,1.599,1.6,136300000.0
2005-07-20 13:35:00,1.5999,1.6,1.5994,1.6,136300000.0
2005-07-20 13:36:00,1.6001,1.6001,1.5998,1.5998,136300000.0
2005-07-20 13:37:00,1.5997,1.5997,1.5992,1.5992,136300000.0
2005-07-20 13:38:00,1.5993,1.5995,1.5992,1.5995,136300000.0
2005-07-20 13:39:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-07-20 13:41:00,1.6001,1.6002,1.5998,1.6,136300000.0
2005-07-20 13:42:00,1.5999,1.6001,1.5996,1.5997,136300000.0
2005-07-20 13:43:00,1.6,1.6,1.5993,1.5997,136300000.0
2005-07-20 13:44:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-07-20 13:45:00,1.5994,1.6003,1.5993,1.6001,136300000.0
2005-07-20 13:46:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-07-20 13:47:00,1.6001,1.6004,1.6001,1.6002,136300000.0
2005-07-20 13:48:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-07-20 13:49:00,1.6003,1.6006,1.6003,1.6003,136300000.0
2005-07-20 13:50:00,1.6005,1.6005,1.5999,1.6,136300000.0
2005-07-20 13:51:00,1.6002,1.6005,1.5998,1.6004,136300000.0
2005-07-20 13:52:00,1.6002,1.6004,1.6,1.6003,136300000.0
2005-07-20 13:53:00,1.6002,1.6003,1.6,1.6002,136300000.0
2005-07-20 13:54:00,1.6001,1.6004,1.6,1.6,136300000.0
2005-07-20 13:55:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-07-20 13:56:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-07-20 13:57:00,1.6001,1.6002,1.5999,1.6,136300000.0
2005-07-20 13:58:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-07-20 13:59:00,1.6001,1.6004,1.6,1.6003,136300000.0
2005-07-20 14:00:00,1.6004,1.6005,1.5999,1.6005,136300000.0
2005-07-20 14:01:00,1.6004,1.6005,1.6001,1.6005,136300000.0
2005-07-20 14:02:00,1.6004,1.6007,1.6003,1.6007,136300000.0
2005-07-20 14:03:00,1.6006,1.6006,1.5999,1.5999,136300000.0
2005-07-20 14:04:00,1.6,1.6002,1.5998,1.6,136300000.0
2005-07-20 14:05:00,1.5999,1.6003,1.5999,1.5999,136300000.0
2005-07-20 14:06:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-07-20 14:07:00,1.6,1.6,1.5997,1.5998,136300000.0
2005-07-20 14:08:00,1.6,1.6001,1.5997,1.6001,136300000.0
2005-07-20 14:09:00,1.6002,1.6002,1.5998,1.5998,136300000.0
2005-07-20 14:10:00,1.6,1.6001,1.5997,1.5997,136300000.0
2005-07-20 14:11:00,1.5996,1.5999,1.5995,1.5997,136300000.0
2005-07-20 14:12:00,1.5996,1.6001,1.5995,1.6001,136300000.0
2005-07-20 14:13:00,1.6,1.6001,1.5998,1.5999,136300000.0
2005-07-20 14:14:00,1.5998,1.5998,1.5991,1.5994,136300000.0
2005-07-20 14:15:00,1.5993,1.5998,1.5992,1.5997,136300000.0
2005-07-20 14:16:00,1.5998,1.5998,1.5994,1.5994,136300000.0
2005-07-20 14:17:00,1.5995,1.5999,1.5994,1.5999,136300000.0
2005-07-20 14:18:00,1.6,1.6003,1.5996,1.5997,136300000.0
2005-07-20 14:19:00,1.5998,1.5998,1.5995,1.5995,136300000.0
2005-07-20 14:20:00,1.5994,1.6001,1.5994,1.5999,136300000.0
2005-07-20 14:21:00,1.6001,1.6001,1.5997,1.5998,136300000.0
2005-07-20 14:22:00,1.5996,1.5998,1.5996,1.5996,136300000.0
2005-07-20 14:23:00,1.5997,1.5998,1.5995,1.5996,136300000.0
2005-07-20 14:24:00,1.5997,1.5997,1.5995,1.5996,136300000.0
2005-07-20 14:25:00,1.5997,1.5997,1.5995,1.5996,136300000.0
2005-07-20 14:26:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-07-20 14:27:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-07-20 14:28:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-07-20 14:29:00,1.5993,1.5995,1.5989,1.5991,136300000.0
2005-07-20 14:30:00,1.5993,1.5993,1.5988,1.5988,136300000.0
2005-07-20 14:31:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2005-07-20 14:32:00,1.5987,1.5996,1.5987,1.5994,136300000.0
2005-07-20 14:33:00,1.5993,1.5996,1.5992,1.5992,136300000.0
2005-07-20 14:34:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-07-20 14:35:00,1.599,1.5991,1.5988,1.599,136300000.0
2005-07-20 14:36:00,1.5991,1.5993,1.599,1.5992,136300000.0
2005-07-20 14:37:00,1.5991,1.5992,1.5987,1.5987,136300000.0
2005-07-20 14:38:00,1.5988,1.599,1.5983,1.5984,136300000.0
2005-07-20 14:39:00,1.5983,1.5985,1.5981,1.5982,136300000.0
2005-07-20 14:40:00,1.5983,1.5983,1.5964,1.5964,136300000.0
2005-07-20 14:41:00,1.5963,1.5971,1.5961,1.5966,136300000.0
2005-07-20 14:42:00,1.597,1.597,1.5965,1.5968,136300000.0
2005-07-20 14:43:00,1.5969,1.597,1.5964,1.5967,136300000.0
2005-07-20 14:44:00,1.5965,1.5966,1.596,1.5965,136300000.0
2005-07-20 14:45:00,1.5969,1.597,1.5967,1.5968,136300000.0
2005-07-20 14:46:00,1.5969,1.597,1.5966,1.5969,136300000.0
2005-07-20 14:47:00,1.5966,1.5969,1.5964,1.5968,136300000.0
2005-07-20 14:48:00,1.597,1.597,1.5961,1.5965,136300000.0
2005-07-20 14:49:00,1.5963,1.5966,1.5962,1.5966,136300000.0
2005-07-20 14:50:00,1.5967,1.597,1.5966,1.5968,136300000.0
2005-07-20 14:51:00,1.5967,1.5968,1.5964,1.5964,136300000.0
2005-07-20 14:52:00,1.5965,1.5967,1.5962,1.5967,136300000.0
2005-07-20 14:53:00,1.5968,1.5969,1.5965,1.5967,136300000.0
2005-07-20 14:54:00,1.5968,1.5973,1.5968,1.5973,136300000.0
2005-07-20 14:55:00,1.5972,1.5974,1.5969,1.5969,136300000.0
2005-07-20 14:56:00,1.5968,1.5974,1.5967,1.5974,136300000.0
2005-07-20 14:57:00,1.5978,1.5978,1.5972,1.5973,136300000.0
2005-07-20 14:58:00,1.5974,1.5979,1.5973,1.5977,136300000.0
2005-07-20 14:59:00,1.5978,1.5984,1.5976,1.5982,136300000.0
2005-07-20 15:00:00,1.5983,1.5983,1.5978,1.598,136300000.0
2005-07-20 15:01:00,1.5978,1.5981,1.5978,1.598,136300000.0
2005-07-20 15:02:00,1.5979,1.598,1.5975,1.5978,136300000.0
2005-07-20 15:03:00,1.5977,1.5979,1.5975,1.5977,136300000.0
2005-07-20 15:04:00,1.5978,1.598,1.5976,1.5976,136300000.0
2005-07-20 15:05:00,1.5977,1.5977,1.5972,1.5974,136300000.0
2005-07-20 15:06:00,1.5971,1.5972,1.5967,1.5971,136300000.0
2005-07-20 15:07:00,1.5972,1.5974,1.5971,1.5972,136300000.0
2005-07-20 15:08:00,1.5974,1.5976,1.5972,1.5975,136300000.0
2005-07-20 15:09:00,1.5971,1.5975,1.597,1.5972,136300000.0
2005-07-20 15:10:00,1.5974,1.5974,1.5971,1.5973,136300000.0
2005-07-20 15:11:00,1.5971,1.5973,1.597,1.5973,136300000.0
2005-07-20 15:12:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-07-20 15:13:00,1.5972,1.5973,1.5971,1.5973,136300000.0
2005-07-20 15:14:00,1.5971,1.5975,1.5971,1.5973,136300000.0
2005-07-20 15:15:00,1.5972,1.5975,1.597,1.5972,136300000.0
2005-07-20 15:16:00,1.597,1.5973,1.5969,1.5973,136300000.0
2005-07-20 15:17:00,1.5975,1.5975,1.5972,1.5974,136300000.0
2005-07-20 15:18:00,1.5973,1.5973,1.5967,1.5967,136300000.0
2005-07-20 15:19:00,1.5969,1.5971,1.5966,1.5971,136300000.0
2005-07-20 15:20:00,1.597,1.5975,1.597,1.5974,136300000.0
2005-07-20 15:21:00,1.5973,1.5975,1.5971,1.5973,136300000.0
2005-07-20 15:22:00,1.5974,1.5974,1.5969,1.597,136300000.0
2005-07-20 15:23:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-07-20 15:24:00,1.5971,1.5974,1.5969,1.5973,136300000.0
2005-07-20 15:25:00,1.5972,1.5973,1.5967,1.5968,136300000.0
2005-07-20 15:26:00,1.5969,1.5972,1.5968,1.597,136300000.0
2005-07-20 15:27:00,1.5969,1.597,1.5966,1.5967,136300000.0
2005-07-20 15:28:00,1.5969,1.5969,1.5964,1.5969,136300000.0
2005-07-20 15:29:00,1.597,1.597,1.5966,1.5966,136300000.0
2005-07-20 15:30:00,1.5967,1.5973,1.5966,1.5972,136300000.0
2005-07-20 15:31:00,1.5971,1.5971,1.5964,1.5964,136300000.0
2005-07-20 15:32:00,1.5963,1.5966,1.5962,1.5966,136300000.0
2005-07-20 15:33:00,1.5968,1.597,1.5965,1.5967,136300000.0
2005-07-20 15:34:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-07-20 15:35:00,1.5969,1.5971,1.5968,1.5969,136300000.0
2005-07-20 15:36:00,1.597,1.5973,1.597,1.5973,136300000.0
2005-07-20 15:37:00,1.5974,1.5974,1.5968,1.5969,136300000.0
2005-07-20 15:38:00,1.597,1.5972,1.5966,1.5972,136300000.0
2005-07-20 15:39:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-07-20 15:40:00,1.597,1.5972,1.5966,1.5967,136300000.0
2005-07-20 15:41:00,1.5968,1.5968,1.5965,1.5968,136300000.0
2005-07-20 15:42:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-07-20 15:43:00,1.5964,1.5966,1.5962,1.5962,136300000.0
2005-07-20 15:44:00,1.5959,1.5965,1.5959,1.5963,136300000.0
2005-07-20 15:45:00,1.5965,1.5965,1.5956,1.596,136300000.0
2005-07-20 15:46:00,1.5958,1.5962,1.5958,1.5961,136300000.0
2005-07-20 15:47:00,1.596,1.5961,1.5956,1.5958,136300000.0
2005-07-20 15:48:00,1.5961,1.5965,1.5959,1.5962,136300000.0
2005-07-20 15:49:00,1.5964,1.5968,1.5962,1.5966,136300000.0
2005-07-20 15:50:00,1.5968,1.5971,1.5967,1.5971,136300000.0
2005-07-20 15:51:00,1.597,1.5972,1.597,1.5971,136300000.0
2005-07-20 15:52:00,1.597,1.5971,1.5966,1.5966,136300000.0
2005-07-20 15:53:00,1.5965,1.5966,1.5963,1.5964,136300000.0
2005-07-20 15:54:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-07-20 15:55:00,1.5963,1.5967,1.5963,1.5964,136300000.0
2005-07-20 15:56:00,1.5963,1.5963,1.5958,1.5958,136300000.0
2005-07-20 15:57:00,1.5959,1.5962,1.5957,1.5959,136300000.0
2005-07-20 15:58:00,1.596,1.5963,1.5957,1.5958,136300000.0
2005-07-20 15:59:00,1.5959,1.596,1.5955,1.596,136300000.0
2005-07-20 16:00:00,1.5961,1.5964,1.5949,1.5949,136300000.0
2005-07-20 16:01:00,1.5947,1.5961,1.5944,1.5956,136300000.0
2005-07-20 16:02:00,1.5955,1.596,1.595,1.5951,136300000.0
2005-07-20 16:03:00,1.5954,1.5959,1.5944,1.5959,136300000.0
2005-07-20 16:04:00,1.596,1.5961,1.5952,1.5956,136300000.0
2005-07-20 16:05:00,1.5954,1.5964,1.5952,1.596,136300000.0
2005-07-20 16:06:00,1.5964,1.5965,1.5953,1.5958,136300000.0
2005-07-20 16:07:00,1.5955,1.5962,1.5952,1.5959,136300000.0
2005-07-20 16:08:00,1.5956,1.5963,1.5946,1.5952,136300000.0
2005-07-20 16:09:00,1.595,1.5953,1.5945,1.5951,136300000.0
2005-07-20 16:10:00,1.5953,1.5957,1.5944,1.5953,136300000.0
2005-07-20 16:11:00,1.5952,1.5953,1.594,1.5944,136300000.0
2005-07-20 16:12:00,1.5943,1.5948,1.5936,1.594,136300000.0
2005-07-20 16:13:00,1.5941,1.5944,1.5934,1.5938,136300000.0
2005-07-20 16:14:00,1.5935,1.594,1.5931,1.5937,136300000.0
2005-07-20 16:15:00,1.5938,1.5938,1.5931,1.5935,136300000.0
2005-07-20 16:16:00,1.5937,1.5938,1.5932,1.5938,136300000.0
2005-07-20 16:17:00,1.5937,1.5941,1.5935,1.5937,136300000.0
2005-07-20 16:18:00,1.5936,1.5948,1.5936,1.5945,136300000.0
2005-07-20 16:19:00,1.5946,1.5948,1.5937,1.5943,136300000.0
2005-07-20 16:20:00,1.5944,1.5947,1.5942,1.5946,136300000.0
2005-07-20 16:21:00,1.5945,1.5949,1.5937,1.5937,136300000.0
2005-07-20 16:22:00,1.5938,1.5946,1.5937,1.5942,136300000.0
2005-07-20 16:23:00,1.5944,1.5945,1.5941,1.5942,136300000.0
2005-07-20 16:24:00,1.594,1.5944,1.5937,1.5943,136300000.0
2005-07-20 16:25:00,1.5942,1.5949,1.5939,1.5949,136300000.0
2005-07-20 16:26:00,1.595,1.596,1.5948,1.5948,136300000.0
2005-07-20 16:27:00,1.5946,1.5961,1.5946,1.5954,136300000.0
2005-07-20 16:28:00,1.5956,1.5958,1.595,1.5955,136300000.0
2005-07-20 16:29:00,1.5954,1.596,1.5948,1.5956,136300000.0
2005-07-20 16:30:00,1.5956,1.5956,1.5945,1.5955,136300000.0
2005-07-20 16:31:00,1.5954,1.596,1.5949,1.5957,136300000.0
2005-07-20 16:32:00,1.596,1.596,1.5949,1.5954,136300000.0
2005-07-20 16:33:00,1.5947,1.5952,1.5941,1.5945,136300000.0
2005-07-20 16:34:00,1.5943,1.5956,1.5939,1.5948,136300000.0
2005-07-20 16:35:00,1.5946,1.5952,1.5943,1.5947,136300000.0
2005-07-20 16:36:00,1.5949,1.5951,1.5945,1.5949,136300000.0
2005-07-20 16:37:00,1.5948,1.5949,1.5943,1.5944,136300000.0
2005-07-20 16:38:00,1.5943,1.5949,1.5938,1.5942,136300000.0
2005-07-20 16:39:00,1.5943,1.5943,1.5938,1.5942,136300000.0
2005-07-20 16:40:00,1.5943,1.5947,1.5942,1.5943,136300000.0
2005-07-20 16:41:00,1.5942,1.595,1.5939,1.5945,136300000.0
2005-07-20 16:42:00,1.5944,1.5946,1.5937,1.5938,136300000.0
2005-07-20 16:43:00,1.5939,1.5942,1.5935,1.5939,136300000.0
2005-07-20 16:44:00,1.594,1.5947,1.5938,1.5941,136300000.0
2005-07-20 16:45:00,1.5943,1.5943,1.5939,1.594,136300000.0
2005-07-20 16:46:00,1.5942,1.5954,1.5942,1.5948,136300000.0
2005-07-20 16:47:00,1.5947,1.5958,1.5945,1.5956,136300000.0
2005-07-20 16:48:00,1.5954,1.5964,1.5954,1.5958,136300000.0
2005-07-20 16:49:00,1.5957,1.5965,1.5954,1.5962,136300000.0
2005-07-20 16:50:00,1.5961,1.5962,1.5957,1.596,136300000.0
2005-07-20 16:51:00,1.5959,1.5966,1.5958,1.5959,136300000.0
2005-07-20 16:52:00,1.596,1.5964,1.5955,1.5958,136300000.0
2005-07-20 16:53:00,1.5959,1.5961,1.5955,1.5959,136300000.0
2005-07-20 16:54:00,1.596,1.596,1.5955,1.5955,136300000.0
2005-07-20 16:55:00,1.5957,1.5959,1.5955,1.5958,136300000.0
2005-07-20 16:56:00,1.5957,1.5959,1.5954,1.5954,136300000.0
2005-07-20 16:57:00,1.5955,1.5957,1.5951,1.5952,136300000.0
2005-07-20 16:58:00,1.5954,1.5957,1.5946,1.595,136300000.0
2005-07-20 16:59:00,1.5949,1.5952,1.5932,1.5934,136300000.0
2005-07-20 17:00:00,1.5936,1.594,1.5935,1.5938,136300000.0
2005-07-20 17:01:00,1.5939,1.5944,1.5939,1.5941,136300000.0
2005-07-20 17:02:00,1.5942,1.5942,1.5935,1.5939,136300000.0
2005-07-20 17:03:00,1.594,1.5941,1.5935,1.5937,136300000.0
2005-07-20 17:04:00,1.5938,1.5943,1.5936,1.5941,136300000.0
2005-07-20 17:05:00,1.594,1.5943,1.5939,1.594,136300000.0
2005-07-20 17:06:00,1.5942,1.5947,1.5939,1.5947,136300000.0
2005-07-20 17:07:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-07-20 17:08:00,1.5941,1.5942,1.594,1.5941,136300000.0
2005-07-20 17:09:00,1.594,1.5944,1.5938,1.5942,136300000.0
2005-07-20 17:10:00,1.5943,1.5949,1.5939,1.5949,136300000.0
2005-07-20 17:11:00,1.5948,1.5951,1.5944,1.595,136300000.0
2005-07-20 17:12:00,1.5951,1.5958,1.5943,1.5948,136300000.0
2005-07-20 17:13:00,1.5947,1.5954,1.5945,1.595,136300000.0
2005-07-20 17:14:00,1.5949,1.5953,1.5948,1.595,136300000.0
2005-07-20 17:15:00,1.5951,1.5956,1.595,1.595,136300000.0
2005-07-20 17:16:00,1.5948,1.5951,1.5945,1.5948,136300000.0
2005-07-20 17:17:00,1.5949,1.5952,1.5948,1.5948,136300000.0
2005-07-20 17:18:00,1.5947,1.5956,1.5946,1.5955,136300000.0
2005-07-20 17:19:00,1.5954,1.5956,1.5948,1.5951,136300000.0
2005-07-20 17:20:00,1.5953,1.5959,1.5953,1.5958,136300000.0
2005-07-20 17:21:00,1.5956,1.5958,1.5954,1.5954,136300000.0
2005-07-20 17:22:00,1.5955,1.596,1.5954,1.5956,136300000.0
2005-07-20 17:23:00,1.5957,1.5957,1.5953,1.5954,136300000.0
2005-07-20 17:24:00,1.5956,1.5961,1.5955,1.5961,136300000.0
2005-07-20 17:25:00,1.596,1.5961,1.5957,1.5959,136300000.0
2005-07-20 17:26:00,1.596,1.5961,1.5957,1.5958,136300000.0
2005-07-20 17:27:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-07-20 17:28:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-07-20 17:29:00,1.5957,1.5963,1.5957,1.5962,136300000.0
2005-07-20 17:30:00,1.5962,1.5963,1.5959,1.5961,136300000.0
2005-07-20 17:31:00,1.5962,1.5962,1.5956,1.5956,136300000.0
2005-07-20 17:32:00,1.5957,1.5959,1.5954,1.5959,136300000.0
2005-07-20 17:33:00,1.596,1.596,1.5956,1.5957,136300000.0
2005-07-20 17:34:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-07-20 17:35:00,1.5959,1.5961,1.5957,1.5957,136300000.0
2005-07-20 17:36:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-07-20 17:37:00,1.5958,1.5964,1.5958,1.5961,136300000.0
2005-07-20 17:38:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-07-20 17:39:00,1.5965,1.5966,1.5963,1.5966,136300000.0
2005-07-20 17:40:00,1.5965,1.5969,1.5964,1.5964,136300000.0
2005-07-20 17:41:00,1.5963,1.5968,1.5963,1.5964,136300000.0
2005-07-20 17:42:00,1.5963,1.5965,1.596,1.596,136300000.0
2005-07-20 17:43:00,1.5962,1.5964,1.5958,1.5963,136300000.0
2005-07-20 17:44:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-07-20 17:45:00,1.5964,1.5966,1.5962,1.5963,136300000.0
2005-07-20 17:46:00,1.5964,1.5967,1.5963,1.5964,136300000.0
2005-07-20 17:47:00,1.5966,1.597,1.5962,1.5963,136300000.0
2005-07-20 17:48:00,1.5964,1.5964,1.5959,1.5959,136300000.0
2005-07-20 17:49:00,1.596,1.5962,1.5958,1.5962,136300000.0
2005-07-20 17:50:00,1.5963,1.5967,1.5963,1.5966,136300000.0
2005-07-20 17:51:00,1.5965,1.5968,1.5964,1.5966,136300000.0
2005-07-20 17:52:00,1.5967,1.5968,1.5963,1.5967,136300000.0
2005-07-20 17:53:00,1.5965,1.597,1.5964,1.5964,136300000.0
2005-07-20 17:54:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-07-20 17:55:00,1.5969,1.5969,1.5966,1.5968,136300000.0
2005-07-20 17:56:00,1.5969,1.5974,1.5967,1.5969,136300000.0
2005-07-20 17:57:00,1.5971,1.5973,1.5964,1.5968,136300000.0
2005-07-20 17:58:00,1.5969,1.5971,1.5966,1.597,136300000.0
2005-07-20 17:59:00,1.5972,1.5973,1.5967,1.5971,136300000.0
2005-07-20 18:00:00,1.597,1.5972,1.5969,1.5969,136300000.0
2005-07-20 18:01:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-20 18:02:00,1.5971,1.5973,1.5969,1.5972,136300000.0
2005-07-20 18:03:00,1.5969,1.5973,1.5969,1.5973,136300000.0
2005-07-20 18:04:00,1.5972,1.5973,1.5971,1.5973,136300000.0
2005-07-20 18:05:00,1.5972,1.5973,1.5969,1.5972,136300000.0
2005-07-20 18:06:00,1.5974,1.5974,1.5969,1.5972,136300000.0
2005-07-20 18:07:00,1.5969,1.5974,1.5969,1.5972,136300000.0
2005-07-20 18:08:00,1.5969,1.5975,1.5969,1.5972,136300000.0
2005-07-20 18:09:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-07-20 18:10:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-07-20 18:11:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-07-20 18:12:00,1.5975,1.5979,1.5975,1.5979,136300000.0
2005-07-20 18:13:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-07-20 18:14:00,1.5981,1.5983,1.5977,1.5977,136300000.0
2005-07-20 18:15:00,1.5979,1.5979,1.5975,1.5976,136300000.0
2005-07-20 18:16:00,1.5975,1.5979,1.5974,1.5979,136300000.0
2005-07-20 18:17:00,1.5978,1.5978,1.5976,1.5978,136300000.0
2005-07-20 18:18:00,1.5978,1.598,1.5978,1.5978,136300000.0
2005-07-20 18:19:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-07-20 18:20:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-07-20 18:21:00,1.5978,1.5979,1.5976,1.5978,136300000.0
2005-07-20 18:22:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-07-20 18:24:00,1.598,1.5982,1.598,1.5982,136300000.0
2005-07-20 18:25:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-07-20 18:26:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-07-20 18:27:00,1.5982,1.5982,1.5978,1.5982,136300000.0
2005-07-20 18:28:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-07-20 18:29:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-07-20 18:30:00,1.5984,1.5991,1.5984,1.5987,136300000.0
2005-07-20 18:31:00,1.5985,1.5989,1.5985,1.5989,136300000.0
2005-07-20 18:32:00,1.5994,1.5996,1.5993,1.5993,136300000.0
2005-07-20 18:33:00,1.5993,1.5993,1.599,1.5992,136300000.0
2005-07-20 18:34:00,1.599,1.5996,1.599,1.5995,136300000.0
2005-07-20 18:35:00,1.5996,1.5996,1.599,1.5992,136300000.0
2005-07-20 18:36:00,1.5993,1.5994,1.5989,1.599,136300000.0
2005-07-20 18:37:00,1.5989,1.5991,1.5988,1.5991,136300000.0
2005-07-20 18:38:00,1.5992,1.5994,1.599,1.599,136300000.0
2005-07-20 18:39:00,1.5991,1.5996,1.5991,1.5993,136300000.0
2005-07-20 18:40:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2005-07-20 18:41:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-07-20 18:42:00,1.5996,1.5996,1.5991,1.5992,136300000.0
2005-07-20 18:43:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-07-20 18:44:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-07-20 18:45:00,1.6,1.6,1.5994,1.5997,136300000.0
2005-07-20 18:46:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-20 18:47:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-07-20 18:48:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-07-20 18:49:00,1.5994,1.6,1.5991,1.6,136300000.0
2005-07-20 18:50:00,1.6002,1.6005,1.6,1.6,136300000.0
2005-07-20 18:51:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-07-20 18:52:00,1.6004,1.6005,1.6,1.6,136300000.0
2005-07-20 18:53:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-07-20 18:54:00,1.5999,1.5999,1.5995,1.5996,136300000.0
2005-07-20 18:55:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-07-20 18:57:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-07-20 18:58:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-07-20 18:59:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-07-20 19:00:00,1.5997,1.6004,1.5997,1.6,136300000.0
2005-07-20 19:01:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-07-20 19:02:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-07-20 19:03:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-07-20 19:04:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2005-07-20 19:05:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-07-20 19:06:00,1.6009,1.6013,1.6008,1.6011,136300000.0
2005-07-20 19:07:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-07-20 19:08:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-07-20 19:09:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-07-20 19:10:00,1.6014,1.6014,1.6011,1.6012,136300000.0
2005-07-20 19:11:00,1.6014,1.6017,1.6012,1.6017,136300000.0
2005-07-20 19:12:00,1.6018,1.6018,1.6011,1.6012,136300000.0
2005-07-20 19:13:00,1.6014,1.6014,1.6011,1.6012,136300000.0
2005-07-20 19:14:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2005-07-20 19:15:00,1.6013,1.6016,1.6013,1.6015,136300000.0
2005-07-20 19:16:00,1.6012,1.602,1.6012,1.6016,136300000.0
2005-07-20 19:17:00,1.6017,1.6017,1.6011,1.6012,136300000.0
2005-07-20 19:18:00,1.6011,1.6012,1.6006,1.6006,136300000.0
2005-07-20 19:19:00,1.6008,1.6012,1.6006,1.6008,136300000.0
2005-07-20 19:20:00,1.6011,1.6014,1.6009,1.6012,136300000.0
2005-07-20 19:21:00,1.6013,1.6018,1.6011,1.6018,136300000.0
2005-07-20 19:22:00,1.6019,1.602,1.6014,1.6017,136300000.0
2005-07-20 19:23:00,1.6018,1.6018,1.6014,1.6018,136300000.0
2005-07-20 19:24:00,1.602,1.6023,1.6002,1.6002,136300000.0
2005-07-20 19:25:00,1.6,1.6008,1.6,1.6008,136300000.0
2005-07-20 19:26:00,1.6006,1.6008,1.6,1.6004,136300000.0
2005-07-20 19:27:00,1.6002,1.6005,1.6,1.6005,136300000.0
2005-07-20 19:28:00,1.6006,1.6008,1.6,1.6002,136300000.0
2005-07-20 19:29:00,1.6006,1.6015,1.6006,1.6012,136300000.0
2005-07-20 19:30:00,1.6014,1.602,1.6014,1.6019,136300000.0
2005-07-20 19:31:00,1.6017,1.6029,1.6013,1.6023,136300000.0
2005-07-20 19:32:00,1.6024,1.6034,1.6021,1.6029,136300000.0
2005-07-20 19:33:00,1.6028,1.6034,1.602,1.6029,136300000.0
2005-07-20 19:34:00,1.6028,1.6044,1.6026,1.6039,136300000.0
2005-07-20 19:35:00,1.6041,1.6042,1.603,1.6041,136300000.0
2005-07-20 19:36:00,1.6042,1.6046,1.6041,1.6044,136300000.0
2005-07-20 19:37:00,1.6041,1.6041,1.6034,1.6036,136300000.0
2005-07-20 19:38:00,1.6035,1.6036,1.6029,1.6029,136300000.0
2005-07-20 19:39:00,1.6032,1.6032,1.6026,1.6031,136300000.0
2005-07-20 19:40:00,1.603,1.6032,1.6021,1.6024,136300000.0
2005-07-20 19:41:00,1.6023,1.6026,1.6019,1.6024,136300000.0
2005-07-20 19:42:00,1.6026,1.6029,1.6021,1.6028,136300000.0
2005-07-20 19:43:00,1.6026,1.6032,1.6024,1.6032,136300000.0
2005-07-20 19:44:00,1.6034,1.6034,1.6024,1.6026,136300000.0
2005-07-20 19:45:00,1.6028,1.6031,1.6026,1.603,136300000.0
2005-07-20 19:46:00,1.6029,1.6031,1.6024,1.6028,136300000.0
2005-07-20 19:47:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-07-20 19:48:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-07-20 19:49:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-07-20 19:50:00,1.6021,1.6031,1.6021,1.6026,136300000.0
2005-07-20 19:51:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-07-20 19:52:00,1.6024,1.6029,1.6021,1.6026,136300000.0
2005-07-20 19:53:00,1.6023,1.6028,1.6023,1.6028,136300000.0
2005-07-20 19:54:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-07-20 19:55:00,1.6029,1.6032,1.6026,1.6026,136300000.0
2005-07-20 19:56:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-07-20 19:57:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-07-20 19:58:00,1.6026,1.6026,1.6021,1.6021,136300000.0
2005-07-20 19:59:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-07-20 20:00:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-07-20 20:01:00,1.6028,1.6034,1.6024,1.6034,136300000.0
2005-07-20 20:02:00,1.6032,1.6039,1.6026,1.6037,136300000.0
2005-07-20 20:03:00,1.6038,1.6038,1.6028,1.6032,136300000.0
2005-07-20 20:04:00,1.6034,1.6042,1.6032,1.6036,136300000.0
2005-07-20 20:05:00,1.6034,1.6042,1.6034,1.6038,136300000.0
2005-07-20 20:06:00,1.6037,1.6041,1.6036,1.604,136300000.0
2005-07-20 20:07:00,1.6038,1.6044,1.6036,1.6042,136300000.0
2005-07-20 20:08:00,1.604,1.6044,1.6039,1.6039,136300000.0
2005-07-20 20:09:00,1.6043,1.6043,1.6034,1.604,136300000.0
2005-07-20 20:10:00,1.6041,1.6042,1.6037,1.604,136300000.0
2005-07-20 20:11:00,1.6041,1.6041,1.6031,1.6032,136300000.0
2005-07-20 20:12:00,1.6031,1.6032,1.6024,1.6032,136300000.0
2005-07-20 20:13:00,1.6034,1.6042,1.6032,1.6038,136300000.0
2005-07-20 20:14:00,1.6037,1.6044,1.6036,1.6041,136300000.0
2005-07-20 20:15:00,1.6042,1.606,1.6038,1.606,136300000.0
2005-07-20 20:16:00,1.6058,1.606,1.6049,1.6049,136300000.0
2005-07-20 20:17:00,1.6048,1.605,1.6041,1.605,136300000.0
2005-07-20 20:18:00,1.6048,1.6056,1.6048,1.6056,136300000.0
2005-07-20 20:19:00,1.6054,1.6063,1.6054,1.6056,136300000.0
2005-07-20 20:20:00,1.6055,1.606,1.6052,1.6056,136300000.0
2005-07-20 20:21:00,1.6058,1.6062,1.6055,1.6062,136300000.0
2005-07-20 20:22:00,1.6063,1.6068,1.6058,1.6065,136300000.0
2005-07-20 20:23:00,1.6066,1.6066,1.6056,1.6059,136300000.0
2005-07-20 20:24:00,1.6058,1.6061,1.6056,1.606,136300000.0
2005-07-20 20:25:00,1.6061,1.6069,1.606,1.6069,136300000.0
2005-07-20 20:26:00,1.6066,1.6069,1.6061,1.6065,136300000.0
2005-07-20 20:27:00,1.6066,1.6073,1.6065,1.6066,136300000.0
2005-07-20 20:28:00,1.6072,1.6083,1.6072,1.6079,136300000.0
2005-07-20 20:29:00,1.608,1.6093,1.608,1.6091,136300000.0
2005-07-20 20:30:00,1.6094,1.6095,1.6081,1.6084,136300000.0
2005-07-20 20:31:00,1.6086,1.6089,1.6074,1.6078,136300000.0
2005-07-20 20:32:00,1.6079,1.608,1.6072,1.6076,136300000.0
2005-07-20 20:33:00,1.6077,1.6078,1.6069,1.6069,136300000.0
2005-07-20 20:34:00,1.6071,1.6073,1.6065,1.6069,136300000.0
2005-07-20 20:35:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-07-20 20:36:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2005-07-20 20:37:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2005-07-20 20:38:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2005-07-20 20:39:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-20 20:40:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2005-07-20 20:41:00,1.6062,1.6069,1.6062,1.6064,136300000.0
2005-07-20 20:42:00,1.6066,1.6066,1.606,1.6062,136300000.0
2005-07-20 20:43:00,1.6059,1.6061,1.6056,1.6058,136300000.0
2005-07-20 20:44:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-07-20 20:45:00,1.6058,1.6061,1.6056,1.6058,136300000.0
2005-07-20 20:46:00,1.6056,1.6058,1.6053,1.6056,136300000.0
2005-07-20 20:47:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-07-20 20:48:00,1.6056,1.606,1.6055,1.6056,136300000.0
2005-07-20 20:49:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-07-20 20:50:00,1.6054,1.6055,1.6049,1.6054,136300000.0
2005-07-20 20:51:00,1.6052,1.6055,1.6052,1.6052,136300000.0
2005-07-20 20:52:00,1.6053,1.6059,1.6053,1.6058,136300000.0
2005-07-20 20:53:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-07-20 20:55:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-07-20 20:56:00,1.6056,1.606,1.6054,1.6058,136300000.0
2005-07-20 20:57:00,1.6059,1.6062,1.6056,1.6056,136300000.0
2005-07-20 20:58:00,1.6058,1.6061,1.6058,1.6058,136300000.0
2005-07-20 20:59:00,1.6056,1.6059,1.605,1.605,136300000.0
2005-07-20 21:00:00,1.6053,1.6059,1.6052,1.6056,136300000.0
2005-07-20 21:01:00,1.6058,1.6059,1.6053,1.6056,136300000.0
2005-07-20 21:02:00,1.6058,1.6062,1.6058,1.6059,136300000.0
2005-07-20 21:03:00,1.6056,1.6062,1.6056,1.6062,136300000.0
2005-07-20 21:04:00,1.6063,1.6065,1.6061,1.6061,136300000.0
2005-07-20 21:05:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-07-20 21:06:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2005-07-20 21:07:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2005-07-20 21:08:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-20 21:09:00,1.6066,1.6074,1.6066,1.6074,136300000.0
2005-07-20 21:10:00,1.6076,1.6077,1.6071,1.6074,136300000.0
2005-07-20 21:11:00,1.6076,1.6079,1.6074,1.6077,136300000.0
2005-07-20 21:12:00,1.6078,1.6081,1.6078,1.608,136300000.0
2005-07-20 21:13:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2005-07-20 21:14:00,1.6079,1.608,1.6074,1.6076,136300000.0
2005-07-20 21:15:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2005-07-20 21:16:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2005-07-20 21:17:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2005-07-20 21:18:00,1.6078,1.6081,1.6078,1.6079,136300000.0
2005-07-20 21:19:00,1.608,1.6088,1.6079,1.6087,136300000.0
2005-07-20 21:20:00,1.6086,1.6086,1.6079,1.6081,136300000.0
2005-07-20 21:21:00,1.608,1.6083,1.6079,1.6083,136300000.0
2005-07-20 21:22:00,1.6084,1.6084,1.608,1.608,136300000.0
2005-07-20 21:23:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2005-07-20 21:24:00,1.6078,1.6078,1.6072,1.6072,136300000.0
2005-07-20 21:25:00,1.6069,1.6073,1.6069,1.6072,136300000.0
2005-07-20 21:26:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2005-07-20 21:27:00,1.6068,1.6072,1.6068,1.6072,136300000.0
2005-07-20 21:28:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2005-07-20 21:29:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2005-07-20 21:30:00,1.6069,1.6072,1.6066,1.6066,136300000.0
2005-07-20 21:31:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-07-20 21:32:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-07-20 21:33:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-07-20 21:34:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2005-07-20 21:35:00,1.6062,1.6065,1.6062,1.6064,136300000.0
2005-07-20 21:37:00,1.6063,1.6065,1.6061,1.6064,136300000.0
2005-07-20 21:38:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2005-07-20 21:39:00,1.6061,1.6066,1.6059,1.6066,136300000.0
2005-07-20 21:40:00,1.6068,1.6069,1.6064,1.6064,136300000.0
2005-07-20 21:41:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2005-07-20 21:42:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2005-07-20 21:43:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2005-07-20 21:44:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2005-07-20 21:45:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-07-20 21:46:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-07-20 21:47:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2005-07-20 21:48:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-07-20 21:49:00,1.6068,1.6069,1.606,1.606,136300000.0
2005-07-20 21:50:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-07-20 21:51:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-20 21:52:00,1.6056,1.6058,1.6054,1.6056,136300000.0
2005-07-20 21:53:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2005-07-20 21:54:00,1.6054,1.6066,1.6054,1.6066,136300000.0
2005-07-20 21:55:00,1.6068,1.6073,1.6068,1.6071,136300000.0
2005-07-20 21:56:00,1.6069,1.6073,1.6066,1.6066,136300000.0
2005-07-20 21:57:00,1.6069,1.6071,1.6066,1.6071,136300000.0
2005-07-20 21:58:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2005-07-20 21:59:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2005-07-20 22:00:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-07-20 22:01:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2005-07-20 22:02:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-20 22:03:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-07-20 22:04:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2005-07-20 22:05:00,1.6064,1.6068,1.6062,1.6066,136300000.0
2005-07-20 22:06:00,1.6068,1.6068,1.6063,1.6065,136300000.0
2005-07-20 22:07:00,1.6066,1.6066,1.6059,1.6061,136300000.0
2005-07-20 22:08:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-07-20 22:09:00,1.6062,1.6063,1.6059,1.6063,136300000.0
2005-07-20 22:10:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-07-20 22:11:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2005-07-20 22:12:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2005-07-20 22:13:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2005-07-20 22:14:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-20 22:15:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-07-20 22:16:00,1.6061,1.6062,1.6059,1.606,136300000.0
2005-07-20 22:17:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2005-07-20 22:18:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-07-20 22:19:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-07-20 22:20:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-07-20 22:21:00,1.6053,1.6053,1.605,1.6052,136300000.0
2005-07-20 22:22:00,1.605,1.6055,1.6046,1.6053,136300000.0
2005-07-20 22:23:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2005-07-20 22:24:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-20 22:25:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-07-20 22:26:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-07-20 22:27:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-07-20 22:28:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-07-20 22:29:00,1.6058,1.6061,1.6056,1.606,136300000.0
2005-07-20 22:30:00,1.6058,1.6058,1.6053,1.6054,136300000.0
2005-07-20 22:31:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-07-20 22:32:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-07-20 22:34:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-07-20 22:35:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-07-20 22:36:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-07-20 22:37:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-20 22:38:00,1.6046,1.6046,1.604,1.6042,136300000.0
2005-07-20 22:39:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-07-20 22:40:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2005-07-20 22:41:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-07-20 22:42:00,1.6048,1.6055,1.6046,1.6054,136300000.0
2005-07-20 22:44:00,1.6055,1.6065,1.6055,1.6065,136300000.0
2005-07-20 22:45:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-07-20 22:46:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-07-20 22:48:00,1.6064,1.6064,1.6061,1.6064,136300000.0
2005-07-20 22:49:00,1.6065,1.6068,1.6063,1.6066,136300000.0
2005-07-20 22:50:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2005-07-20 22:51:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2005-07-20 22:52:00,1.6065,1.6065,1.6061,1.6064,136300000.0
2005-07-20 22:53:00,1.6065,1.6065,1.606,1.606,136300000.0
2005-07-20 22:54:00,1.6062,1.6066,1.6062,1.6062,136300000.0
2005-07-20 22:55:00,1.6061,1.6066,1.6059,1.6066,136300000.0
2005-07-20 22:56:00,1.6065,1.6066,1.6061,1.6061,136300000.0
2005-07-20 22:57:00,1.6063,1.6063,1.6056,1.6056,136300000.0
2005-07-20 22:58:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-07-20 22:59:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2005-07-20 23:00:00,1.6056,1.6061,1.6056,1.606,136300000.0
2005-07-20 23:01:00,1.6059,1.6064,1.6059,1.6062,136300000.0
2005-07-20 23:02:00,1.6064,1.6064,1.6058,1.6058,136300000.0
2005-07-20 23:03:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-07-20 23:04:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2005-07-20 23:07:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-07-20 23:08:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2005-07-20 23:09:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-07-20 23:10:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-07-20 23:11:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2005-07-20 23:12:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-07-20 23:13:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-07-20 23:14:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2005-07-20 23:15:00,1.6063,1.6063,1.6056,1.6056,136300000.0
2005-07-20 23:16:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-07-20 23:17:00,1.6059,1.6062,1.6058,1.606,136300000.0
2005-07-20 23:18:00,1.6061,1.6062,1.6056,1.6058,136300000.0
2005-07-20 23:19:00,1.606,1.606,1.6056,1.6058,136300000.0
2005-07-20 23:20:00,1.6056,1.606,1.6056,1.606,136300000.0
2005-07-20 23:21:00,1.6059,1.6059,1.6054,1.6055,136300000.0
2005-07-20 23:22:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-07-20 23:23:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-07-20 23:24:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2005-07-20 23:25:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-07-20 23:26:00,1.6058,1.6062,1.6058,1.6062,136300000.0
2005-07-20 23:27:00,1.6061,1.6062,1.6058,1.6062,136300000.0
2005-07-20 23:28:00,1.6065,1.6065,1.606,1.6062,136300000.0
2005-07-20 23:29:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2005-07-20 23:30:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2005-07-20 23:31:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-20 23:32:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2005-07-20 23:33:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-07-20 23:35:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-20 23:36:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-07-20 23:37:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-20 23:38:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-07-20 23:39:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2005-07-20 23:40:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-07-20 23:42:00,1.6071,1.6071,1.6068,1.6069,136300000.0
2005-07-20 23:43:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2005-07-20 23:44:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-07-20 23:45:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2005-07-20 23:46:00,1.6066,1.6072,1.6066,1.6071,136300000.0
2005-07-20 23:47:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2005-07-20 23:48:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-07-20 23:49:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2005-07-20 23:50:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-07-20 23:51:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-07-20 23:54:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-07-20 23:55:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-07-20 23:56:00,1.6069,1.6071,1.6066,1.6066,136300000.0
2005-07-20 23:57:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-07-20 23:58:00,1.6066,1.6066,1.6062,1.6066,136300000.0
2005-07-21 00:00:00,1.6068,1.6068,1.6063,1.6063,136300000.0
2005-07-21 00:01:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2005-07-21 00:02:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2005-07-21 00:03:00,1.6061,1.6062,1.6059,1.6061,136300000.0
2005-07-21 00:04:00,1.6066,1.6066,1.6054,1.6061,136300000.0
2005-07-21 00:05:00,1.606,1.6066,1.6058,1.606,136300000.0
2005-07-21 00:06:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-07-21 00:07:00,1.6061,1.6061,1.6055,1.6056,136300000.0
2005-07-21 00:08:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-07-21 00:09:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-07-21 00:10:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-07-21 00:11:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-07-21 00:12:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-07-21 00:13:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-07-21 00:15:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-07-21 00:16:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-07-21 00:17:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-07-21 00:18:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-07-21 00:19:00,1.6053,1.6054,1.6049,1.6049,136300000.0
2005-07-21 00:20:00,1.605,1.6054,1.605,1.6053,136300000.0
2005-07-21 00:21:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-07-21 00:22:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-07-21 00:23:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-07-21 00:24:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-07-21 00:25:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-07-21 00:26:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2005-07-21 00:27:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-07-21 00:28:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2005-07-21 00:29:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-07-21 00:30:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-07-21 00:32:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-07-21 00:33:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2005-07-21 00:34:00,1.6058,1.6062,1.6058,1.6062,136300000.0
2005-07-21 00:35:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2005-07-21 00:36:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2005-07-21 00:37:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-07-21 00:38:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2005-07-21 00:39:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2005-07-21 00:41:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-07-21 00:42:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2005-07-21 00:43:00,1.6063,1.6065,1.6062,1.6065,136300000.0
2005-07-21 00:44:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2005-07-21 00:45:00,1.6064,1.6066,1.6062,1.6063,136300000.0
2005-07-21 00:46:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2005-07-21 00:47:00,1.6062,1.6065,1.6061,1.6061,136300000.0
2005-07-21 00:48:00,1.6062,1.6062,1.6059,1.6061,136300000.0
2005-07-21 00:49:00,1.606,1.6061,1.606,1.606,136300000.0
2005-07-21 00:51:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2005-07-21 00:52:00,1.606,1.606,1.6059,1.606,136300000.0
2005-07-21 00:53:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-07-21 00:54:00,1.6062,1.6062,1.6058,1.6059,136300000.0
2005-07-21 00:55:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-07-21 00:56:00,1.6058,1.606,1.6056,1.606,136300000.0
2005-07-21 00:57:00,1.6059,1.606,1.6055,1.6056,136300000.0
2005-07-21 00:58:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-07-21 00:59:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2005-07-21 01:00:00,1.6056,1.6056,1.605,1.6055,136300000.0
2005-07-21 01:01:00,1.6054,1.606,1.6054,1.606,136300000.0
2005-07-21 01:02:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-07-21 01:03:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-07-21 01:04:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2005-07-21 01:05:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-07-21 01:06:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-07-21 01:07:00,1.606,1.606,1.606,1.606,136300000.0
2005-07-21 01:08:00,1.6061,1.6063,1.606,1.6063,136300000.0
2005-07-21 01:09:00,1.6062,1.6062,1.6056,1.6058,136300000.0
2005-07-21 01:10:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2005-07-21 01:11:00,1.606,1.6064,1.6059,1.6063,136300000.0
2005-07-21 01:12:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2005-07-21 01:13:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-07-21 01:14:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-07-21 01:15:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2005-07-21 01:16:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-07-21 01:17:00,1.6063,1.6065,1.6062,1.6064,136300000.0
2005-07-21 01:19:00,1.6063,1.6064,1.6058,1.6058,136300000.0
2005-07-21 01:20:00,1.6059,1.6061,1.6056,1.6056,136300000.0
2005-07-21 01:21:00,1.6059,1.6059,1.6054,1.6054,136300000.0
2005-07-21 01:22:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2005-07-21 01:23:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2005-07-21 01:24:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2005-07-21 01:25:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-07-21 01:26:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-07-21 01:27:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-07-21 01:28:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2005-07-21 01:29:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-07-21 01:30:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-07-21 01:31:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-07-21 01:32:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-07-21 01:33:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-07-21 01:34:00,1.6054,1.6054,1.6049,1.605,136300000.0
2005-07-21 01:35:00,1.6052,1.6053,1.6049,1.6049,136300000.0
2005-07-21 01:36:00,1.6046,1.6055,1.6046,1.6054,136300000.0
2005-07-21 01:37:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2005-07-21 01:38:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-07-21 01:39:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-07-21 01:40:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-07-21 01:41:00,1.6053,1.6054,1.6048,1.605,136300000.0
2005-07-21 01:42:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-07-21 01:43:00,1.6054,1.6054,1.605,1.605,136300000.0
2005-07-21 01:44:00,1.6052,1.6054,1.605,1.6053,136300000.0
2005-07-21 01:45:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-07-21 01:46:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-07-21 01:47:00,1.6048,1.6048,1.6038,1.6048,136300000.0
2005-07-21 01:48:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-07-21 01:49:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-07-21 01:50:00,1.6044,1.605,1.6044,1.605,136300000.0
2005-07-21 01:51:00,1.6048,1.6053,1.6044,1.6048,136300000.0
2005-07-21 01:52:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-07-21 01:53:00,1.6052,1.6054,1.6046,1.6048,136300000.0
2005-07-21 01:54:00,1.6049,1.605,1.6046,1.6046,136300000.0
2005-07-21 01:55:00,1.6048,1.6049,1.6044,1.6046,136300000.0
2005-07-21 01:56:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-07-21 01:57:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-07-21 01:58:00,1.6048,1.6048,1.6046,1.6047,136300000.0
2005-07-21 01:59:00,1.6048,1.6048,1.6046,1.6047,136300000.0
2005-07-21 02:00:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-07-21 02:01:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2005-07-21 02:02:00,1.6048,1.6048,1.6046,1.6047,136300000.0
2005-07-21 02:03:00,1.6048,1.6048,1.6043,1.6043,136300000.0
2005-07-21 02:04:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-07-21 02:05:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-07-21 02:06:00,1.6043,1.6046,1.6042,1.6045,136300000.0
2005-07-21 02:07:00,1.6041,1.6044,1.604,1.6044,136300000.0
2005-07-21 02:08:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2005-07-21 02:09:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-07-21 02:10:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-07-21 02:11:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-07-21 02:12:00,1.6042,1.6042,1.6039,1.6039,136300000.0
2005-07-21 02:13:00,1.6041,1.6044,1.604,1.6043,136300000.0
2005-07-21 02:14:00,1.6044,1.6046,1.604,1.6046,136300000.0
2005-07-21 02:15:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2005-07-21 02:16:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-21 02:17:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-21 02:18:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-07-21 02:19:00,1.6049,1.6053,1.6048,1.6053,136300000.0
2005-07-21 02:20:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-07-21 02:21:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-07-21 02:22:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-07-21 02:23:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-07-21 02:24:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-07-21 02:25:00,1.6048,1.6053,1.6048,1.6053,136300000.0
2005-07-21 02:26:00,1.6054,1.6059,1.6046,1.6049,136300000.0
2005-07-21 02:27:00,1.6048,1.6048,1.6042,1.6048,136300000.0
2005-07-21 02:28:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-07-21 02:29:00,1.6044,1.6048,1.6042,1.6046,136300000.0
2005-07-21 02:30:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-07-21 02:31:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-07-21 02:32:00,1.6052,1.6052,1.6049,1.6052,136300000.0
2005-07-21 02:33:00,1.605,1.6056,1.605,1.6054,136300000.0
2005-07-21 02:34:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-07-21 02:35:00,1.605,1.6054,1.6049,1.6054,136300000.0
2005-07-21 02:36:00,1.605,1.6054,1.6046,1.6046,136300000.0
2005-07-21 02:37:00,1.6048,1.6055,1.6048,1.6052,136300000.0
2005-07-21 02:38:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-07-21 02:39:00,1.6058,1.6059,1.6053,1.6053,136300000.0
2005-07-21 02:40:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-07-21 02:41:00,1.6058,1.606,1.6054,1.6056,136300000.0
2005-07-21 02:42:00,1.6055,1.6055,1.6048,1.605,136300000.0
2005-07-21 02:43:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-07-21 02:44:00,1.605,1.6055,1.605,1.6052,136300000.0
2005-07-21 02:45:00,1.6054,1.6059,1.6046,1.605,136300000.0
2005-07-21 02:46:00,1.6052,1.6055,1.6049,1.6053,136300000.0
2005-07-21 02:47:00,1.6052,1.6056,1.6044,1.6053,136300000.0
2005-07-21 02:48:00,1.6052,1.6054,1.6048,1.605,136300000.0
2005-07-21 02:49:00,1.6055,1.6055,1.6046,1.6052,136300000.0
2005-07-21 02:50:00,1.6053,1.6053,1.6046,1.6046,136300000.0
2005-07-21 02:51:00,1.6048,1.605,1.6046,1.6048,136300000.0
2005-07-21 02:52:00,1.6046,1.6048,1.6035,1.6042,136300000.0
2005-07-21 02:53:00,1.6043,1.6044,1.604,1.6044,136300000.0
2005-07-21 02:54:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2005-07-21 02:55:00,1.6043,1.6046,1.6042,1.6043,136300000.0
2005-07-21 02:56:00,1.6042,1.6049,1.6042,1.6049,136300000.0
2005-07-21 02:57:00,1.6048,1.6053,1.6046,1.6048,136300000.0
2005-07-21 02:58:00,1.6046,1.6048,1.6042,1.6044,136300000.0
2005-07-21 02:59:00,1.6042,1.6044,1.6039,1.604,136300000.0
2005-07-21 03:00:00,1.6041,1.6044,1.604,1.6042,136300000.0
2005-07-21 03:01:00,1.604,1.6046,1.604,1.6044,136300000.0
2005-07-21 03:02:00,1.6043,1.6044,1.604,1.6042,136300000.0
2005-07-21 03:03:00,1.6043,1.6046,1.6039,1.6044,136300000.0
2005-07-21 03:04:00,1.6043,1.6053,1.6043,1.6049,136300000.0
2005-07-21 03:05:00,1.6052,1.6054,1.6048,1.6052,136300000.0
2005-07-21 03:06:00,1.6053,1.6053,1.6048,1.6048,136300000.0
2005-07-21 03:07:00,1.6049,1.6054,1.6048,1.6049,136300000.0
2005-07-21 03:08:00,1.6048,1.605,1.6044,1.6044,136300000.0
2005-07-21 03:09:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-07-21 03:10:00,1.6048,1.6048,1.6041,1.6043,136300000.0
2005-07-21 03:11:00,1.6042,1.6044,1.6038,1.6038,136300000.0
2005-07-21 03:12:00,1.6039,1.6042,1.6036,1.6038,136300000.0
2005-07-21 03:13:00,1.6039,1.6041,1.6036,1.6037,136300000.0
2005-07-21 03:14:00,1.6039,1.6044,1.6035,1.6042,136300000.0
2005-07-21 03:15:00,1.6041,1.6042,1.6035,1.6038,136300000.0
2005-07-21 03:16:00,1.6037,1.6039,1.6034,1.6035,136300000.0
2005-07-21 03:17:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-07-21 03:18:00,1.6037,1.604,1.6035,1.6036,136300000.0
2005-07-21 03:19:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2005-07-21 03:20:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-07-21 03:21:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-07-21 03:22:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2005-07-21 03:23:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2005-07-21 03:24:00,1.6039,1.6039,1.6035,1.6035,136300000.0
2005-07-21 03:25:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-07-21 03:26:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-07-21 03:27:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-07-21 03:28:00,1.6032,1.6034,1.603,1.6032,136300000.0
2005-07-21 03:29:00,1.6034,1.6034,1.6028,1.6028,136300000.0
2005-07-21 03:30:00,1.6029,1.6032,1.6026,1.6029,136300000.0
2005-07-21 03:31:00,1.603,1.6031,1.6026,1.6029,136300000.0
2005-07-21 03:32:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-07-21 03:33:00,1.6031,1.6032,1.6028,1.603,136300000.0
2005-07-21 03:34:00,1.6029,1.6032,1.6021,1.6021,136300000.0
2005-07-21 03:35:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-07-21 03:36:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-07-21 03:37:00,1.6023,1.6028,1.6021,1.6028,136300000.0
2005-07-21 03:38:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-07-21 03:39:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-07-21 03:40:00,1.603,1.6032,1.6028,1.6029,136300000.0
2005-07-21 03:41:00,1.603,1.6034,1.603,1.6032,136300000.0
2005-07-21 03:42:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2005-07-21 03:43:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-07-21 03:44:00,1.6029,1.6036,1.6029,1.6035,136300000.0
2005-07-21 03:45:00,1.6032,1.604,1.6032,1.6039,136300000.0
2005-07-21 03:46:00,1.604,1.604,1.6036,1.6039,136300000.0
2005-07-21 03:47:00,1.6038,1.6038,1.6032,1.6035,136300000.0
2005-07-21 03:48:00,1.6034,1.6038,1.6032,1.6034,136300000.0
2005-07-21 03:49:00,1.6032,1.6036,1.6032,1.6034,136300000.0
2005-07-21 03:50:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-07-21 03:51:00,1.6032,1.6032,1.6026,1.6032,136300000.0
2005-07-21 03:52:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2005-07-21 03:53:00,1.6034,1.6034,1.6028,1.6029,136300000.0
2005-07-21 03:54:00,1.6028,1.603,1.6026,1.6026,136300000.0
2005-07-21 03:56:00,1.6028,1.6031,1.6026,1.6031,136300000.0
2005-07-21 03:57:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-07-21 03:58:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-07-21 03:59:00,1.6029,1.603,1.6026,1.6028,136300000.0
2005-07-21 04:00:00,1.6029,1.603,1.6026,1.6028,136300000.0
2005-07-21 04:01:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-07-21 04:02:00,1.603,1.603,1.6026,1.6029,136300000.0
2005-07-21 04:03:00,1.603,1.6032,1.6029,1.6032,136300000.0
2005-07-21 04:04:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-07-21 04:05:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-07-21 04:07:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-07-21 04:08:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2005-07-21 04:09:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-07-21 04:10:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-07-21 04:11:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-07-21 04:12:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-07-21 04:13:00,1.6028,1.6031,1.6026,1.6028,136300000.0
2005-07-21 04:14:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-07-21 04:15:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-07-21 04:16:00,1.603,1.603,1.6029,1.603,136300000.0
2005-07-21 04:17:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-07-21 04:18:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-07-21 04:19:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-07-21 04:20:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-07-21 04:21:00,1.6029,1.603,1.6026,1.6026,136300000.0
2005-07-21 04:22:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2005-07-21 04:23:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-07-21 04:24:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-07-21 04:25:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-07-21 04:26:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-07-21 04:27:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2005-07-21 04:28:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-07-21 04:29:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-07-21 04:30:00,1.603,1.603,1.6029,1.603,136300000.0
2005-07-21 04:31:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-07-21 04:32:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-07-21 04:33:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-07-21 04:35:00,1.603,1.6032,1.6029,1.6032,136300000.0
2005-07-21 04:36:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-07-21 04:37:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-07-21 04:38:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-07-21 04:39:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-07-21 04:40:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-07-21 04:41:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-07-21 04:42:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-07-21 04:43:00,1.603,1.603,1.6026,1.6026,136300000.0
2005-07-21 04:44:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-07-21 04:45:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2005-07-21 04:46:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-07-21 04:47:00,1.6023,1.6023,1.6017,1.6019,136300000.0
2005-07-21 04:48:00,1.602,1.6021,1.6017,1.6017,136300000.0
2005-07-21 04:49:00,1.6015,1.6018,1.6014,1.6017,136300000.0
2005-07-21 04:50:00,1.6018,1.602,1.6017,1.6019,136300000.0
2005-07-21 04:51:00,1.6018,1.6019,1.6012,1.6012,136300000.0
2005-07-21 04:52:00,1.6013,1.6019,1.6013,1.6019,136300000.0
2005-07-21 04:53:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2005-07-21 04:54:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-07-21 04:55:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-21 04:56:00,1.6018,1.602,1.6017,1.6019,136300000.0
2005-07-21 04:57:00,1.602,1.602,1.6008,1.6009,136300000.0
2005-07-21 04:58:00,1.6013,1.6016,1.6009,1.6012,136300000.0
2005-07-21 04:59:00,1.6013,1.6016,1.6012,1.6015,136300000.0
2005-07-21 05:00:00,1.6016,1.6016,1.6012,1.6016,136300000.0
2005-07-21 05:01:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-07-21 05:02:00,1.6017,1.6018,1.6015,1.6016,136300000.0
2005-07-21 05:03:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-07-21 05:04:00,1.6018,1.6018,1.6013,1.6015,136300000.0
2005-07-21 05:05:00,1.6014,1.6014,1.6008,1.6008,136300000.0
2005-07-21 05:06:00,1.6009,1.6014,1.6009,1.6012,136300000.0
2005-07-21 05:07:00,1.6013,1.6018,1.6012,1.6013,136300000.0
2005-07-21 05:08:00,1.6014,1.6016,1.6009,1.6009,136300000.0
2005-07-21 05:09:00,1.6008,1.6017,1.6008,1.6014,136300000.0
2005-07-21 05:10:00,1.6013,1.6017,1.6011,1.6015,136300000.0
2005-07-21 05:11:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-07-21 05:12:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-07-21 05:13:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-07-21 05:14:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-07-21 05:15:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-07-21 05:16:00,1.6017,1.6019,1.6015,1.6018,136300000.0
2005-07-21 05:17:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2005-07-21 05:18:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-07-21 05:19:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-07-21 05:20:00,1.6018,1.6024,1.6018,1.602,136300000.0
2005-07-21 05:21:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-07-21 05:22:00,1.6023,1.603,1.602,1.6028,136300000.0
2005-07-21 05:23:00,1.6029,1.6035,1.6029,1.6032,136300000.0
2005-07-21 05:24:00,1.6031,1.6032,1.6026,1.6026,136300000.0
2005-07-21 05:25:00,1.6029,1.6029,1.6023,1.6026,136300000.0
2005-07-21 05:26:00,1.6028,1.6029,1.6023,1.6024,136300000.0
2005-07-21 05:27:00,1.6026,1.6029,1.6023,1.6023,136300000.0
2005-07-21 05:28:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-07-21 05:29:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-07-21 05:31:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-07-21 05:33:00,1.6028,1.6032,1.6026,1.6028,136300000.0
2005-07-21 05:34:00,1.6026,1.603,1.6026,1.603,136300000.0
2005-07-21 05:35:00,1.6029,1.6031,1.6026,1.6028,136300000.0
2005-07-21 05:36:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-07-21 05:37:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2005-07-21 05:38:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2005-07-21 05:41:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2005-07-21 05:42:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-07-21 05:43:00,1.6024,1.6026,1.6021,1.6026,136300000.0
2005-07-21 05:44:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-07-21 05:45:00,1.602,1.6023,1.6018,1.6019,136300000.0
2005-07-21 05:46:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-07-21 05:47:00,1.6021,1.6031,1.6018,1.6024,136300000.0
2005-07-21 05:48:00,1.6026,1.6032,1.6024,1.6026,136300000.0
2005-07-21 05:49:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-07-21 05:50:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-07-21 05:51:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-07-21 05:53:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-07-21 05:54:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-07-21 05:55:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-07-21 05:56:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-07-21 05:57:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-07-21 05:58:00,1.6028,1.6029,1.6024,1.6029,136300000.0
2005-07-21 05:59:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-07-21 06:00:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-07-21 06:01:00,1.6029,1.6029,1.6024,1.6026,136300000.0
2005-07-21 06:02:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-07-21 06:03:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2005-07-21 06:04:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-07-21 06:05:00,1.6026,1.6026,1.602,1.6024,136300000.0
2005-07-21 06:06:00,1.6023,1.6026,1.6023,1.6023,136300000.0
2005-07-21 06:07:00,1.6024,1.6026,1.6021,1.6026,136300000.0
2005-07-21 06:08:00,1.6029,1.603,1.6026,1.6026,136300000.0
2005-07-21 06:09:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-07-21 06:10:00,1.6026,1.6026,1.6021,1.6021,136300000.0
2005-07-21 06:11:00,1.6023,1.6026,1.6021,1.6024,136300000.0
2005-07-21 06:12:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-07-21 06:13:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2005-07-21 06:14:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-07-21 06:15:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-07-21 06:16:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-07-21 06:17:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2005-07-21 06:18:00,1.6024,1.6026,1.6021,1.6024,136300000.0
2005-07-21 06:19:00,1.6023,1.6026,1.6021,1.6026,136300000.0
2005-07-21 06:20:00,1.6024,1.6026,1.6021,1.6023,136300000.0
2005-07-21 06:21:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-07-21 06:22:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-07-21 06:23:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-07-21 06:24:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-07-21 06:26:00,1.6026,1.6026,1.6018,1.6019,136300000.0
2005-07-21 06:27:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-07-21 06:28:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-07-21 06:29:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-07-21 06:30:00,1.6017,1.6021,1.6015,1.6017,136300000.0
2005-07-21 06:31:00,1.6018,1.6018,1.6016,1.6018,136300000.0
2005-07-21 06:32:00,1.6019,1.602,1.6017,1.6018,136300000.0
2005-07-21 06:33:00,1.6019,1.602,1.6016,1.6018,136300000.0
2005-07-21 06:34:00,1.6016,1.602,1.6016,1.6018,136300000.0
2005-07-21 06:35:00,1.6016,1.6019,1.6015,1.6015,136300000.0
2005-07-21 06:36:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-07-21 06:37:00,1.6018,1.602,1.6016,1.6016,136300000.0
2005-07-21 06:38:00,1.6018,1.6019,1.6014,1.6016,136300000.0
2005-07-21 06:39:00,1.6015,1.6017,1.6014,1.6015,136300000.0
2005-07-21 06:40:00,1.6014,1.6015,1.6011,1.6013,136300000.0
2005-07-21 06:41:00,1.6016,1.6017,1.6013,1.6014,136300000.0
2005-07-21 06:42:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-07-21 06:43:00,1.6013,1.6013,1.6009,1.6013,136300000.0
2005-07-21 06:44:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-07-21 06:45:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-07-21 06:46:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-07-21 06:47:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-07-21 06:48:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-07-21 06:50:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-07-21 06:51:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-07-21 06:52:00,1.6014,1.6016,1.6014,1.6014,136300000.0
2005-07-21 06:53:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-07-21 06:54:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-07-21 06:55:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-07-21 06:56:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-07-21 06:57:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-07-21 06:59:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-07-21 07:00:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-07-21 07:01:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-07-21 07:02:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-07-21 07:03:00,1.6014,1.6018,1.6014,1.6017,136300000.0
2005-07-21 07:04:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-07-21 07:05:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-07-21 07:06:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-07-21 07:07:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-07-21 07:08:00,1.6014,1.6015,1.6012,1.6012,136300000.0
2005-07-21 07:09:00,1.6014,1.6014,1.6012,1.6014,136300000.0
2005-07-21 07:11:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-07-21 07:12:00,1.6013,1.6018,1.6013,1.6016,136300000.0
2005-07-21 07:13:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-07-21 07:14:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-07-21 07:15:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-07-21 07:16:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-07-21 07:17:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-07-21 07:18:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-07-21 07:19:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-07-21 07:20:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-07-21 07:21:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-07-21 07:22:00,1.6017,1.6017,1.6013,1.6016,136300000.0
2005-07-21 07:23:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-07-21 07:24:00,1.6015,1.6017,1.6013,1.6017,136300000.0
2005-07-21 07:25:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2005-07-21 07:26:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-07-21 07:27:00,1.6016,1.6019,1.6015,1.6017,136300000.0
2005-07-21 07:28:00,1.6016,1.602,1.6016,1.602,136300000.0
2005-07-21 07:29:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-07-21 07:30:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-07-21 07:31:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-21 07:32:00,1.602,1.602,1.6018,1.602,136300000.0
2005-07-21 07:33:00,1.6018,1.6019,1.6015,1.6016,136300000.0
2005-07-21 07:34:00,1.6015,1.6015,1.6009,1.6014,136300000.0
2005-07-21 07:35:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2005-07-21 07:36:00,1.6014,1.6014,1.6012,1.6013,136300000.0
2005-07-21 07:37:00,1.6006,1.6012,1.6006,1.6011,136300000.0
2005-07-21 07:39:00,1.6012,1.6015,1.6008,1.6013,136300000.0
2005-07-21 07:40:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-07-21 07:41:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-07-21 07:42:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-07-21 07:43:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-07-21 07:44:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-07-21 07:46:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-07-21 07:47:00,1.6008,1.6009,1.6006,1.6009,136300000.0
2005-07-21 07:48:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2005-07-21 07:49:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-07-21 07:50:00,1.6006,1.6008,1.6002,1.6006,136300000.0
2005-07-21 07:51:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-07-21 07:52:00,1.6006,1.6013,1.6006,1.6008,136300000.0
2005-07-21 07:53:00,1.6009,1.6013,1.6006,1.6008,136300000.0
2005-07-21 07:54:00,1.6009,1.6015,1.6006,1.6008,136300000.0
2005-07-21 07:55:00,1.6006,1.6006,1.6002,1.6006,136300000.0
2005-07-21 07:56:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-07-21 07:57:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-07-21 07:58:00,1.6008,1.6011,1.6006,1.6008,136300000.0
2005-07-21 07:59:00,1.6009,1.6009,1.6002,1.6004,136300000.0
2005-07-21 08:00:00,1.6002,1.6006,1.6002,1.6006,136300000.0
2005-07-21 08:01:00,1.6008,1.6011,1.6002,1.6009,136300000.0
2005-07-21 08:02:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-07-21 08:03:00,1.6006,1.6013,1.6006,1.6011,136300000.0
2005-07-21 08:04:00,1.6009,1.6015,1.6009,1.6012,136300000.0
2005-07-21 08:05:00,1.6014,1.6015,1.601,1.6012,136300000.0
2005-07-21 08:06:00,1.6011,1.6016,1.601,1.6013,136300000.0
2005-07-21 08:07:00,1.6014,1.6014,1.6009,1.601,136300000.0
2005-07-21 08:08:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-07-21 08:09:00,1.6013,1.6013,1.6009,1.6011,136300000.0
2005-07-21 08:10:00,1.6012,1.6015,1.6011,1.6014,136300000.0
2005-07-21 08:11:00,1.6013,1.6016,1.6013,1.6015,136300000.0
2005-07-21 08:12:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2005-07-21 08:13:00,1.6015,1.6019,1.6014,1.6019,136300000.0
2005-07-21 08:14:00,1.6018,1.6021,1.6018,1.6019,136300000.0
2005-07-21 08:15:00,1.602,1.6023,1.6018,1.602,136300000.0
2005-07-21 08:16:00,1.6021,1.6021,1.6017,1.6018,136300000.0
2005-07-21 08:17:00,1.6017,1.6018,1.601,1.6013,136300000.0
2005-07-21 08:18:00,1.6014,1.6014,1.6011,1.6014,136300000.0
2005-07-21 08:19:00,1.6015,1.6019,1.6012,1.6012,136300000.0
2005-07-21 08:20:00,1.6011,1.6013,1.6009,1.601,136300000.0
2005-07-21 08:21:00,1.6011,1.6011,1.6007,1.6007,136300000.0
2005-07-21 08:22:00,1.6006,1.6007,1.6001,1.6005,136300000.0
2005-07-21 08:23:00,1.6006,1.6008,1.6001,1.6001,136300000.0
2005-07-21 08:24:00,1.6002,1.6004,1.5999,1.6004,136300000.0
2005-07-21 08:25:00,1.6003,1.6006,1.6001,1.6002,136300000.0
2005-07-21 08:26:00,1.6001,1.6002,1.5994,1.6002,136300000.0
2005-07-21 08:27:00,1.6,1.6,1.5996,1.5997,136300000.0
2005-07-21 08:28:00,1.5998,1.6,1.5996,1.5997,136300000.0
2005-07-21 08:29:00,1.5998,1.5998,1.5995,1.5997,136300000.0
2005-07-21 08:30:00,1.5998,1.5999,1.5992,1.5993,136300000.0
2005-07-21 08:31:00,1.5994,1.5997,1.5991,1.5996,136300000.0
2005-07-21 08:32:00,1.5994,1.5997,1.5992,1.5995,136300000.0
2005-07-21 08:33:00,1.5996,1.5998,1.5994,1.5996,136300000.0
2005-07-21 08:34:00,1.5997,1.6001,1.5996,1.6,136300000.0
2005-07-21 08:35:00,1.6001,1.6002,1.5996,1.5996,136300000.0
2005-07-21 08:36:00,1.5995,1.5997,1.5994,1.5996,136300000.0
2005-07-21 08:37:00,1.5994,1.5997,1.5993,1.5995,136300000.0
2005-07-21 08:38:00,1.5994,1.6001,1.5994,1.6001,136300000.0
2005-07-21 08:39:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-07-21 08:40:00,1.5996,1.6004,1.5994,1.6004,136300000.0
2005-07-21 08:41:00,1.6001,1.6006,1.5999,1.6002,136300000.0
2005-07-21 08:42:00,1.6001,1.6003,1.5999,1.5999,136300000.0
2005-07-21 08:43:00,1.6,1.6004,1.6,1.6,136300000.0
2005-07-21 08:44:00,1.5998,1.6003,1.5998,1.5999,136300000.0
2005-07-21 08:45:00,1.6002,1.6006,1.5985,1.5988,136300000.0
2005-07-21 08:46:00,1.5992,1.5996,1.5988,1.5992,136300000.0
2005-07-21 08:47:00,1.5991,1.6001,1.5991,1.6001,136300000.0
2005-07-21 08:48:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-07-21 08:49:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-07-21 08:50:00,1.5999,1.6003,1.5998,1.6002,136300000.0
2005-07-21 08:51:00,1.6003,1.6008,1.6003,1.6006,136300000.0
2005-07-21 08:52:00,1.6005,1.6008,1.6002,1.6002,136300000.0
2005-07-21 08:53:00,1.6004,1.6005,1.5997,1.5998,136300000.0
2005-07-21 08:54:00,1.5997,1.6001,1.5993,1.6001,136300000.0
2005-07-21 08:55:00,1.6,1.6001,1.5997,1.5997,136300000.0
2005-07-21 08:56:00,1.5999,1.6,1.5998,1.5999,136300000.0
2005-07-21 08:57:00,1.6001,1.6003,1.6,1.6002,136300000.0
2005-07-21 08:58:00,1.6003,1.6004,1.5998,1.6002,136300000.0
2005-07-21 08:59:00,1.6004,1.6007,1.6002,1.6005,136300000.0
2005-07-21 09:00:00,1.6006,1.6008,1.6003,1.6007,136300000.0
2005-07-21 09:01:00,1.6006,1.6009,1.6004,1.6007,136300000.0
2005-07-21 09:02:00,1.6006,1.6011,1.6004,1.6009,136300000.0
2005-07-21 09:03:00,1.601,1.6015,1.6005,1.6012,136300000.0
2005-07-21 09:04:00,1.6011,1.6014,1.6007,1.6011,136300000.0
2005-07-21 09:05:00,1.601,1.6011,1.6006,1.6006,136300000.0
2005-07-21 09:06:00,1.601,1.601,1.6006,1.6006,136300000.0
2005-07-21 09:07:00,1.6007,1.6009,1.6006,1.6006,136300000.0
2005-07-21 09:08:00,1.6007,1.6012,1.6007,1.601,136300000.0
2005-07-21 09:09:00,1.6011,1.6011,1.6006,1.6009,136300000.0
2005-07-21 09:10:00,1.6008,1.6012,1.6006,1.6012,136300000.0
2005-07-21 09:11:00,1.6011,1.6014,1.601,1.601,136300000.0
2005-07-21 09:12:00,1.6011,1.6012,1.6009,1.6011,136300000.0
2005-07-21 09:13:00,1.6012,1.6012,1.6009,1.6012,136300000.0
2005-07-21 09:14:00,1.6013,1.6014,1.6009,1.6009,136300000.0
2005-07-21 09:15:00,1.601,1.6013,1.6009,1.6013,136300000.0
2005-07-21 09:16:00,1.6014,1.6014,1.601,1.6011,136300000.0
2005-07-21 09:17:00,1.6012,1.6012,1.6005,1.6006,136300000.0
2005-07-21 09:18:00,1.6005,1.6013,1.6005,1.6011,136300000.0
2005-07-21 09:19:00,1.6012,1.6015,1.6006,1.6009,136300000.0
2005-07-21 09:20:00,1.6011,1.6014,1.601,1.6014,136300000.0
2005-07-21 09:21:00,1.6013,1.6013,1.6008,1.6011,136300000.0
2005-07-21 09:22:00,1.6009,1.6018,1.6008,1.6018,136300000.0
2005-07-21 09:23:00,1.6017,1.6018,1.6009,1.6014,136300000.0
2005-07-21 09:24:00,1.6015,1.6017,1.6013,1.6014,136300000.0
2005-07-21 09:25:00,1.6013,1.6021,1.6011,1.6021,136300000.0
2005-07-21 09:26:00,1.6015,1.6019,1.6014,1.6016,136300000.0
2005-07-21 09:27:00,1.6017,1.6019,1.6013,1.6019,136300000.0
2005-07-21 09:28:00,1.6018,1.6019,1.6014,1.6014,136300000.0
2005-07-21 09:29:00,1.6015,1.6017,1.6014,1.6016,136300000.0
2005-07-21 09:30:00,1.6014,1.6019,1.6014,1.6018,136300000.0
2005-07-21 09:31:00,1.6017,1.6023,1.6017,1.6019,136300000.0
2005-07-21 09:32:00,1.6018,1.602,1.6012,1.602,136300000.0
2005-07-21 09:33:00,1.6019,1.6021,1.6015,1.6018,136300000.0
2005-07-21 09:34:00,1.6019,1.602,1.6016,1.6019,136300000.0
2005-07-21 09:35:00,1.6018,1.6023,1.6017,1.6023,136300000.0
2005-07-21 09:36:00,1.6021,1.6027,1.6021,1.6027,136300000.0
2005-07-21 09:37:00,1.6025,1.6026,1.6022,1.6025,136300000.0
2005-07-21 09:38:00,1.6026,1.6026,1.602,1.602,136300000.0
2005-07-21 09:39:00,1.6021,1.6024,1.6019,1.6022,136300000.0
2005-07-21 09:40:00,1.6024,1.6026,1.6017,1.6017,136300000.0
2005-07-21 09:41:00,1.602,1.6021,1.6016,1.6018,136300000.0
2005-07-21 09:42:00,1.6021,1.6021,1.6013,1.6013,136300000.0
2005-07-21 09:43:00,1.6014,1.6015,1.6004,1.6007,136300000.0
2005-07-21 09:44:00,1.6011,1.6012,1.6006,1.6009,136300000.0
2005-07-21 09:45:00,1.6008,1.6016,1.6006,1.6012,136300000.0
2005-07-21 09:46:00,1.6011,1.6012,1.6009,1.6011,136300000.0
2005-07-21 09:47:00,1.601,1.6011,1.6008,1.6009,136300000.0
2005-07-21 09:48:00,1.6008,1.6011,1.6007,1.6009,136300000.0
2005-07-21 09:49:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-07-21 09:50:00,1.6008,1.601,1.6007,1.6007,136300000.0
2005-07-21 09:51:00,1.6006,1.6007,1.5998,1.5998,136300000.0
2005-07-21 09:52:00,1.5996,1.6003,1.5994,1.6001,136300000.0
2005-07-21 09:53:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-07-21 09:54:00,1.6,1.6002,1.5999,1.6001,136300000.0
2005-07-21 09:55:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-07-21 09:56:00,1.6001,1.6001,1.5993,1.5998,136300000.0
2005-07-21 09:57:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-07-21 09:58:00,1.5998,1.5999,1.5995,1.5998,136300000.0
2005-07-21 09:59:00,1.5999,1.6001,1.5996,1.5998,136300000.0
2005-07-21 10:00:00,1.5997,1.5998,1.599,1.5991,136300000.0
2005-07-21 10:01:00,1.599,1.5996,1.5986,1.5991,136300000.0
2005-07-21 10:02:00,1.599,1.5991,1.5988,1.5989,136300000.0
2005-07-21 10:03:00,1.5991,1.5991,1.5988,1.5989,136300000.0
2005-07-21 10:04:00,1.599,1.5991,1.5986,1.5989,136300000.0
2005-07-21 10:05:00,1.5987,1.5991,1.5985,1.5987,136300000.0
2005-07-21 10:06:00,1.5986,1.5988,1.5984,1.5985,136300000.0
2005-07-21 10:07:00,1.5983,1.5986,1.5979,1.5983,136300000.0
2005-07-21 10:08:00,1.5981,1.5987,1.5981,1.5986,136300000.0
2005-07-21 10:09:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-07-21 10:10:00,1.5985,1.5988,1.5982,1.5985,136300000.0
2005-07-21 10:11:00,1.5984,1.5987,1.5982,1.5987,136300000.0
2005-07-21 10:12:00,1.5986,1.5987,1.5983,1.5984,136300000.0
2005-07-21 10:13:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-07-21 10:14:00,1.5983,1.5983,1.5977,1.5977,136300000.0
2005-07-21 10:15:00,1.5975,1.5983,1.5975,1.5982,136300000.0
2005-07-21 10:16:00,1.5985,1.5986,1.5983,1.5984,136300000.0
2005-07-21 10:17:00,1.5985,1.5986,1.5983,1.5984,136300000.0
2005-07-21 10:18:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-07-21 10:19:00,1.5979,1.5984,1.5978,1.5981,136300000.0
2005-07-21 10:20:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-07-21 10:21:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-07-21 10:22:00,1.598,1.5981,1.5978,1.598,136300000.0
2005-07-21 10:23:00,1.5981,1.5984,1.5981,1.5982,136300000.0
2005-07-21 10:24:00,1.5981,1.5985,1.598,1.5984,136300000.0
2005-07-21 10:25:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-07-21 10:26:00,1.5985,1.5986,1.5983,1.5985,136300000.0
2005-07-21 10:27:00,1.5984,1.5986,1.5981,1.5981,136300000.0
2005-07-21 10:28:00,1.5983,1.5983,1.5978,1.598,136300000.0
2005-07-21 10:29:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-07-21 10:30:00,1.598,1.5986,1.598,1.5985,136300000.0
2005-07-21 10:31:00,1.5986,1.5987,1.5983,1.5986,136300000.0
2005-07-21 10:32:00,1.5985,1.5985,1.5979,1.5979,136300000.0
2005-07-21 10:33:00,1.598,1.5983,1.5976,1.5976,136300000.0
2005-07-21 10:34:00,1.5975,1.5982,1.5975,1.5979,136300000.0
2005-07-21 10:35:00,1.598,1.598,1.5977,1.598,136300000.0
2005-07-21 10:36:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-07-21 10:37:00,1.5982,1.5984,1.598,1.5983,136300000.0
2005-07-21 10:38:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-07-21 10:39:00,1.5983,1.5984,1.598,1.5981,136300000.0
2005-07-21 10:40:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-07-21 10:41:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2005-07-21 10:42:00,1.5979,1.5984,1.5978,1.5979,136300000.0
2005-07-21 10:43:00,1.5981,1.5984,1.5979,1.5984,136300000.0
2005-07-21 10:44:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-07-21 10:45:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-07-21 10:46:00,1.5988,1.599,1.5987,1.599,136300000.0
2005-07-21 10:47:00,1.5991,1.5993,1.5987,1.5987,136300000.0
2005-07-21 10:48:00,1.5989,1.5993,1.5988,1.5992,136300000.0
2005-07-21 10:49:00,1.5994,1.5994,1.5988,1.5989,136300000.0
2005-07-21 10:50:00,1.599,1.5991,1.5987,1.5989,136300000.0
2005-07-21 10:51:00,1.5987,1.5989,1.5985,1.5987,136300000.0
2005-07-21 10:52:00,1.5986,1.5986,1.5981,1.5985,136300000.0
2005-07-21 10:53:00,1.5986,1.5986,1.5981,1.5982,136300000.0
2005-07-21 10:54:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-07-21 10:55:00,1.5983,1.5983,1.5979,1.598,136300000.0
2005-07-21 10:56:00,1.5981,1.5982,1.5974,1.5975,136300000.0
2005-07-21 10:57:00,1.5976,1.5986,1.5976,1.5981,136300000.0
2005-07-21 10:58:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-07-21 10:59:00,1.598,1.598,1.5974,1.5974,136300000.0
2005-07-21 11:00:00,1.5973,1.5975,1.5971,1.5974,136300000.0
2005-07-21 11:01:00,1.5976,1.5979,1.5974,1.5979,136300000.0
2005-07-21 11:02:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-07-21 11:03:00,1.598,1.5983,1.5978,1.5981,136300000.0
2005-07-21 11:04:00,1.5979,1.598,1.5976,1.5976,136300000.0
2005-07-21 11:05:00,1.5978,1.598,1.5974,1.5974,136300000.0
2005-07-21 11:06:00,1.5975,1.5981,1.5975,1.5978,136300000.0
2005-07-21 11:07:00,1.5976,1.5981,1.5976,1.5978,136300000.0
2005-07-21 11:08:00,1.5976,1.5976,1.5971,1.5973,136300000.0
2005-07-21 11:09:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-07-21 11:10:00,1.5978,1.5981,1.5976,1.5979,136300000.0
2005-07-21 11:11:00,1.5978,1.5978,1.5975,1.5978,136300000.0
2005-07-21 11:12:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-07-21 11:13:00,1.5975,1.5976,1.5972,1.5972,136300000.0
2005-07-21 11:14:00,1.5971,1.5974,1.597,1.5972,136300000.0
2005-07-21 11:15:00,1.5973,1.5976,1.5972,1.5974,136300000.0
2005-07-21 11:16:00,1.5973,1.5974,1.597,1.597,136300000.0
2005-07-21 11:17:00,1.5969,1.597,1.5966,1.5966,136300000.0
2005-07-21 11:18:00,1.5967,1.5967,1.5957,1.5961,136300000.0
2005-07-21 11:19:00,1.596,1.5961,1.5955,1.5955,136300000.0
2005-07-21 11:20:00,1.5956,1.5957,1.5953,1.5957,136300000.0
2005-07-21 11:21:00,1.5958,1.5961,1.5955,1.5961,136300000.0
2005-07-21 11:22:00,1.5959,1.596,1.5956,1.5959,136300000.0
2005-07-21 11:23:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-07-21 11:24:00,1.5956,1.5961,1.5956,1.5959,136300000.0
2005-07-21 11:25:00,1.5958,1.5962,1.5957,1.5961,136300000.0
2005-07-21 11:26:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-07-21 11:27:00,1.5957,1.5962,1.5956,1.5962,136300000.0
2005-07-21 11:28:00,1.5963,1.5966,1.596,1.5965,136300000.0
2005-07-21 11:29:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-07-21 11:30:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-07-21 11:31:00,1.5967,1.597,1.5967,1.597,136300000.0
2005-07-21 11:32:00,1.5969,1.597,1.5967,1.5969,136300000.0
2005-07-21 11:33:00,1.597,1.5973,1.5969,1.5973,136300000.0
2005-07-21 11:34:00,1.5974,1.5977,1.5972,1.5976,136300000.0
2005-07-21 11:35:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-07-21 11:36:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-07-21 11:37:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-07-21 11:38:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-07-21 11:39:00,1.5978,1.5978,1.5975,1.5978,136300000.0
2005-07-21 11:40:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-07-21 11:41:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-07-21 11:43:00,1.598,1.5984,1.598,1.5984,136300000.0
2005-07-21 11:44:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-07-21 11:45:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-07-21 11:46:00,1.598,1.5983,1.5978,1.5981,136300000.0
2005-07-21 11:47:00,1.5982,1.5985,1.5979,1.5985,136300000.0
2005-07-21 11:48:00,1.5984,1.5985,1.5981,1.5981,136300000.0
2005-07-21 11:49:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-07-21 11:50:00,1.598,1.5981,1.5978,1.5981,136300000.0
2005-07-21 11:51:00,1.598,1.5981,1.5978,1.598,136300000.0
2005-07-21 11:52:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-07-21 11:53:00,1.598,1.598,1.5977,1.598,136300000.0
2005-07-21 11:54:00,1.5981,1.5982,1.5979,1.598,136300000.0
2005-07-21 11:55:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-07-21 11:56:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-07-21 11:57:00,1.598,1.598,1.5978,1.598,136300000.0
2005-07-21 11:58:00,1.5978,1.598,1.5977,1.5979,136300000.0
2005-07-21 11:59:00,1.598,1.5981,1.5976,1.5981,136300000.0
2005-07-21 12:00:00,1.5978,1.5985,1.5977,1.598,136300000.0
2005-07-21 12:01:00,1.5979,1.5982,1.5978,1.5978,136300000.0
2005-07-21 12:02:00,1.5979,1.5979,1.5973,1.5974,136300000.0
2005-07-21 12:03:00,1.5973,1.5974,1.597,1.5971,136300000.0
2005-07-21 12:04:00,1.5973,1.5973,1.597,1.5973,136300000.0
2005-07-21 12:06:00,1.5972,1.5972,1.5963,1.5968,136300000.0
2005-07-21 12:07:00,1.597,1.597,1.5966,1.597,136300000.0
2005-07-21 12:08:00,1.597,1.5973,1.5967,1.5969,136300000.0
2005-07-21 12:09:00,1.5968,1.5976,1.5968,1.5976,136300000.0
2005-07-21 12:10:00,1.5977,1.5978,1.5974,1.5976,136300000.0
2005-07-21 12:11:00,1.5975,1.5982,1.5974,1.5982,136300000.0
2005-07-21 12:12:00,1.5981,1.5986,1.5981,1.5983,136300000.0
2005-07-21 12:13:00,1.5984,1.5984,1.5981,1.5982,136300000.0
2005-07-21 12:14:00,1.5982,1.5983,1.598,1.598,136300000.0
2005-07-21 12:15:00,1.5978,1.5984,1.5978,1.5984,136300000.0
2005-07-21 12:16:00,1.5983,1.5985,1.5977,1.5979,136300000.0
2005-07-21 12:17:00,1.5978,1.5979,1.5972,1.5978,136300000.0
2005-07-21 12:18:00,1.5979,1.5981,1.5977,1.5979,136300000.0
2005-07-21 12:19:00,1.5978,1.5979,1.5969,1.5972,136300000.0
2005-07-21 12:20:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-07-21 12:21:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-07-21 12:22:00,1.5972,1.5972,1.5966,1.5971,136300000.0
2005-07-21 12:23:00,1.5972,1.5977,1.5971,1.5976,136300000.0
2005-07-21 12:24:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-07-21 12:25:00,1.5972,1.5984,1.5972,1.5983,136300000.0
2005-07-21 12:26:00,1.5983,1.5983,1.5978,1.5983,136300000.0
2005-07-21 12:27:00,1.5982,1.5984,1.598,1.598,136300000.0
2005-07-21 12:28:00,1.5979,1.5984,1.5979,1.5984,136300000.0
2005-07-21 12:29:00,1.5986,1.5986,1.5983,1.5984,136300000.0
2005-07-21 12:30:00,1.5983,1.5986,1.5982,1.5984,136300000.0
2005-07-21 12:31:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-07-21 12:32:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-07-21 12:33:00,1.5984,1.5984,1.5979,1.5981,136300000.0
2005-07-21 12:34:00,1.5982,1.5985,1.5981,1.5984,136300000.0
2005-07-21 12:35:00,1.5985,1.5985,1.5982,1.5982,136300000.0
2005-07-21 12:36:00,1.5978,1.598,1.5977,1.5977,136300000.0
2005-07-21 12:37:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-07-21 12:38:00,1.598,1.598,1.5977,1.598,136300000.0
2005-07-21 12:39:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-07-21 12:40:00,1.598,1.5982,1.598,1.5982,136300000.0
2005-07-21 12:41:00,1.5983,1.5984,1.598,1.5981,136300000.0
2005-07-21 12:42:00,1.5982,1.5983,1.5979,1.5979,136300000.0
2005-07-21 12:43:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-07-21 12:44:00,1.598,1.5983,1.598,1.5982,136300000.0
2005-07-21 12:45:00,1.5983,1.5987,1.5982,1.5983,136300000.0
2005-07-21 12:46:00,1.5982,1.599,1.5981,1.5984,136300000.0
2005-07-21 12:47:00,1.5986,1.5989,1.5985,1.5986,136300000.0
2005-07-21 12:48:00,1.5984,1.5986,1.5983,1.5984,136300000.0
2005-07-21 12:49:00,1.5985,1.5986,1.5982,1.5983,136300000.0
2005-07-21 12:50:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-07-21 12:51:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-07-21 12:52:00,1.5981,1.5982,1.5977,1.5981,136300000.0
2005-07-21 12:53:00,1.5982,1.5982,1.598,1.5981,136300000.0
2005-07-21 12:54:00,1.598,1.5985,1.598,1.5985,136300000.0
2005-07-21 12:55:00,1.5984,1.5984,1.5981,1.5984,136300000.0
2005-07-21 12:56:00,1.5985,1.5988,1.5983,1.5985,136300000.0
2005-07-21 12:57:00,1.5983,1.599,1.5983,1.5988,136300000.0
2005-07-21 12:58:00,1.5987,1.5988,1.5979,1.5979,136300000.0
2005-07-21 12:59:00,1.5981,1.5981,1.5977,1.5977,136300000.0
2005-07-21 13:00:00,1.5976,1.5981,1.5972,1.5972,136300000.0
2005-07-21 13:01:00,1.5971,1.5979,1.597,1.597,136300000.0
2005-07-21 13:02:00,1.5969,1.5999,1.5964,1.5981,136300000.0
2005-07-21 13:03:00,1.5982,1.5986,1.5977,1.5978,136300000.0
2005-07-21 13:04:00,1.5976,1.5999,1.5976,1.5997,136300000.0
2005-07-21 13:05:00,1.5994,1.5998,1.5966,1.5966,136300000.0
2005-07-21 13:06:00,1.5973,1.6017,1.5969,1.599,136300000.0
2005-07-21 13:07:00,1.5991,1.6009,1.599,1.5999,136300000.0
2005-07-21 13:08:00,1.6,1.6,1.5988,1.5989,136300000.0
2005-07-21 13:09:00,1.5987,1.5999,1.5978,1.5978,136300000.0
2005-07-21 13:10:00,1.5982,1.5993,1.5972,1.5972,136300000.0
2005-07-21 13:11:00,1.597,1.5994,1.597,1.5994,136300000.0
2005-07-21 13:12:00,1.5991,1.5994,1.5979,1.5982,136300000.0
2005-07-21 13:13:00,1.5981,1.5987,1.597,1.5976,136300000.0
2005-07-21 13:14:00,1.5974,1.5985,1.5974,1.5981,136300000.0
2005-07-21 13:15:00,1.5976,1.5991,1.5975,1.5982,136300000.0
2005-07-21 13:16:00,1.5981,1.5984,1.5965,1.5966,136300000.0
2005-07-21 13:17:00,1.5965,1.5969,1.596,1.5963,136300000.0
2005-07-21 13:18:00,1.5964,1.5964,1.595,1.5957,136300000.0
2005-07-21 13:19:00,1.5956,1.5962,1.5955,1.5956,136300000.0
2005-07-21 13:20:00,1.5954,1.5955,1.5946,1.5946,136300000.0
2005-07-21 13:21:00,1.5948,1.5953,1.5939,1.5944,136300000.0
2005-07-21 13:22:00,1.5942,1.5946,1.5933,1.5939,136300000.0
2005-07-21 13:23:00,1.5941,1.5948,1.5933,1.5941,136300000.0
2005-07-21 13:24:00,1.5939,1.5948,1.5936,1.5946,136300000.0
2005-07-21 13:25:00,1.5947,1.5953,1.5943,1.595,136300000.0
2005-07-21 13:26:00,1.5949,1.5955,1.5941,1.5945,136300000.0
2005-07-21 13:27:00,1.5954,1.5977,1.595,1.5975,136300000.0
2005-07-21 13:28:00,1.597,1.5989,1.5969,1.5986,136300000.0
2005-07-21 13:29:00,1.5985,1.5992,1.5979,1.5988,136300000.0
2005-07-21 13:30:00,1.5987,1.5997,1.597,1.597,136300000.0
2005-07-21 13:31:00,1.5966,1.5988,1.5966,1.598,136300000.0
2005-07-21 13:32:00,1.5987,1.5987,1.596,1.5979,136300000.0
2005-07-21 13:33:00,1.5978,1.5981,1.5969,1.597,136300000.0
2005-07-21 13:34:00,1.5967,1.5982,1.5962,1.5972,136300000.0
2005-07-21 13:35:00,1.5975,1.5975,1.5952,1.596,136300000.0
2005-07-21 13:36:00,1.5962,1.5964,1.5953,1.5963,136300000.0
2005-07-21 13:37:00,1.5958,1.5973,1.5958,1.5962,136300000.0
2005-07-21 13:38:00,1.5963,1.5965,1.5954,1.5956,136300000.0
2005-07-21 13:39:00,1.5955,1.599,1.5952,1.5978,136300000.0
2005-07-21 13:40:00,1.5976,1.5985,1.5969,1.5971,136300000.0
2005-07-21 13:41:00,1.597,1.5972,1.5947,1.5949,136300000.0
2005-07-21 13:42:00,1.5952,1.5961,1.5948,1.5961,136300000.0
2005-07-21 13:43:00,1.5962,1.5967,1.5954,1.5959,136300000.0
2005-07-21 13:44:00,1.5958,1.5973,1.5953,1.597,136300000.0
2005-07-21 13:45:00,1.5971,1.5974,1.5964,1.5967,136300000.0
2005-07-21 13:46:00,1.5966,1.5977,1.5961,1.5967,136300000.0
2005-07-21 13:47:00,1.5964,1.5968,1.5962,1.5968,136300000.0
2005-07-21 13:48:00,1.597,1.5983,1.5965,1.5983,136300000.0
2005-07-21 13:49:00,1.5984,1.599,1.5976,1.598,136300000.0
2005-07-21 13:50:00,1.5982,1.5993,1.598,1.5988,136300000.0
2005-07-21 13:51:00,1.5989,1.6002,1.5988,1.5999,136300000.0
2005-07-21 13:52:00,1.5998,1.6002,1.599,1.599,136300000.0
2005-07-21 13:53:00,1.5989,1.6003,1.5989,1.6,136300000.0
2005-07-21 13:54:00,1.5999,1.6,1.599,1.5994,136300000.0
2005-07-21 13:55:00,1.5993,1.5997,1.5983,1.5991,136300000.0
2005-07-21 13:56:00,1.5988,1.5993,1.5982,1.5991,136300000.0
2005-07-21 13:57:00,1.5989,1.5999,1.5986,1.5992,136300000.0
2005-07-21 13:58:00,1.5991,1.5994,1.598,1.5981,136300000.0
2005-07-21 13:59:00,1.5983,1.5989,1.5982,1.5986,136300000.0
2005-07-21 14:00:00,1.5987,1.5991,1.5986,1.5991,136300000.0
2005-07-21 14:01:00,1.5992,1.5994,1.5978,1.5979,136300000.0
2005-07-21 14:02:00,1.5977,1.5987,1.5973,1.5981,136300000.0
2005-07-21 14:03:00,1.598,1.598,1.5971,1.5971,136300000.0
2005-07-21 14:04:00,1.5972,1.5972,1.5961,1.597,136300000.0
2005-07-21 14:05:00,1.5971,1.5974,1.5962,1.5966,136300000.0
2005-07-21 14:06:00,1.5967,1.597,1.5958,1.5965,136300000.0
2005-07-21 14:07:00,1.5964,1.5965,1.5958,1.5962,136300000.0
2005-07-21 14:08:00,1.5961,1.5962,1.5956,1.5958,136300000.0
2005-07-21 14:09:00,1.5955,1.5959,1.595,1.595,136300000.0
2005-07-21 14:10:00,1.5949,1.5956,1.5945,1.595,136300000.0
2005-07-21 14:11:00,1.5949,1.5955,1.5948,1.5954,136300000.0
2005-07-21 14:12:00,1.5956,1.5956,1.5934,1.5937,136300000.0
2005-07-21 14:13:00,1.5939,1.5951,1.5933,1.5938,136300000.0
2005-07-21 14:14:00,1.5936,1.5952,1.5934,1.5947,136300000.0
2005-07-21 14:15:00,1.5941,1.5953,1.5933,1.5951,136300000.0
2005-07-21 14:16:00,1.5952,1.5952,1.594,1.5945,136300000.0
2005-07-21 14:17:00,1.5946,1.5952,1.5937,1.594,136300000.0
2005-07-21 14:18:00,1.5941,1.5943,1.5932,1.5932,136300000.0
2005-07-21 14:19:00,1.5931,1.5944,1.5931,1.5938,136300000.0
2005-07-21 14:20:00,1.5939,1.5948,1.5937,1.5948,136300000.0
2005-07-21 14:21:00,1.5949,1.5962,1.5944,1.5955,136300000.0
2005-07-21 14:22:00,1.5954,1.5962,1.5949,1.5949,136300000.0
2005-07-21 14:23:00,1.5948,1.596,1.5948,1.596,136300000.0
2005-07-21 14:24:00,1.5962,1.5962,1.5948,1.5952,136300000.0
2005-07-21 14:25:00,1.5953,1.5962,1.5952,1.5956,136300000.0
2005-07-21 14:26:00,1.5958,1.5962,1.5954,1.5959,136300000.0
2005-07-21 14:27:00,1.5955,1.5956,1.5949,1.5954,136300000.0
2005-07-21 14:28:00,1.5953,1.5958,1.5949,1.5952,136300000.0
2005-07-21 14:29:00,1.5954,1.5962,1.5951,1.5957,136300000.0
2005-07-21 14:30:00,1.5959,1.5959,1.5943,1.5945,136300000.0
2005-07-21 14:31:00,1.5947,1.5951,1.5942,1.595,136300000.0
2005-07-21 14:32:00,1.5945,1.595,1.5935,1.5943,136300000.0
2005-07-21 14:33:00,1.5944,1.5945,1.5936,1.5937,136300000.0
2005-07-21 14:34:00,1.5938,1.5941,1.5924,1.5924,136300000.0
2005-07-21 14:35:00,1.5926,1.5927,1.5918,1.5921,136300000.0
2005-07-21 14:36:00,1.5923,1.5937,1.5923,1.5926,136300000.0
2005-07-21 14:37:00,1.5925,1.5934,1.5923,1.5933,136300000.0
2005-07-21 14:38:00,1.5934,1.5939,1.593,1.5934,136300000.0
2005-07-21 14:39:00,1.593,1.5938,1.5928,1.5932,136300000.0
2005-07-21 14:40:00,1.5933,1.5935,1.5927,1.5932,136300000.0
2005-07-21 14:41:00,1.5934,1.5936,1.5932,1.5935,136300000.0
2005-07-21 14:42:00,1.5936,1.5938,1.593,1.5937,136300000.0
2005-07-21 14:43:00,1.5938,1.5944,1.5935,1.594,136300000.0
2005-07-21 14:44:00,1.5941,1.5952,1.594,1.5945,136300000.0
2005-07-21 14:45:00,1.5948,1.595,1.5942,1.5944,136300000.0
2005-07-21 14:46:00,1.5945,1.5947,1.5937,1.5941,136300000.0
2005-07-21 14:47:00,1.5942,1.5951,1.5939,1.5951,136300000.0
2005-07-21 14:48:00,1.595,1.5952,1.5939,1.594,136300000.0
2005-07-21 14:49:00,1.5942,1.5945,1.5938,1.5941,136300000.0
2005-07-21 14:50:00,1.5942,1.5951,1.594,1.5943,136300000.0
2005-07-21 14:51:00,1.5942,1.5948,1.594,1.5945,136300000.0
2005-07-21 14:52:00,1.5942,1.5944,1.5933,1.5941,136300000.0
2005-07-21 14:53:00,1.5939,1.5943,1.5933,1.5934,136300000.0
2005-07-21 14:54:00,1.5935,1.5938,1.5933,1.5937,136300000.0
2005-07-21 14:55:00,1.5936,1.5945,1.5936,1.5943,136300000.0
2005-07-21 14:56:00,1.5942,1.5948,1.5937,1.5942,136300000.0
2005-07-21 14:57:00,1.5941,1.5945,1.5938,1.5945,136300000.0
2005-07-21 14:58:00,1.5942,1.5947,1.5934,1.5941,136300000.0
2005-07-21 14:59:00,1.594,1.5944,1.5936,1.5939,136300000.0
2005-07-21 15:00:00,1.5938,1.5945,1.5936,1.5942,136300000.0
2005-07-21 15:01:00,1.5941,1.5943,1.593,1.5934,136300000.0
2005-07-21 15:02:00,1.5937,1.595,1.5934,1.5936,136300000.0
2005-07-21 15:03:00,1.5937,1.5942,1.5935,1.594,136300000.0
2005-07-21 15:04:00,1.5941,1.5941,1.5936,1.5936,136300000.0
2005-07-21 15:05:00,1.5938,1.5939,1.593,1.5934,136300000.0
2005-07-21 15:06:00,1.5935,1.5938,1.5929,1.5937,136300000.0
2005-07-21 15:07:00,1.5935,1.594,1.5932,1.5935,136300000.0
2005-07-21 15:08:00,1.5934,1.594,1.5931,1.5937,136300000.0
2005-07-21 15:09:00,1.5936,1.5937,1.5931,1.5933,136300000.0
2005-07-21 15:10:00,1.5932,1.5935,1.5928,1.593,136300000.0
2005-07-21 15:11:00,1.5931,1.5932,1.5927,1.593,136300000.0
2005-07-21 15:12:00,1.5931,1.5934,1.593,1.5932,136300000.0
2005-07-21 15:13:00,1.593,1.5934,1.5923,1.5929,136300000.0
2005-07-21 15:14:00,1.5927,1.5932,1.5926,1.5929,136300000.0
2005-07-21 15:15:00,1.5928,1.5932,1.5926,1.5929,136300000.0
2005-07-21 15:16:00,1.5928,1.593,1.5925,1.5927,136300000.0
2005-07-21 15:17:00,1.5928,1.593,1.5923,1.5925,136300000.0
2005-07-21 15:18:00,1.5923,1.5925,1.5919,1.5921,136300000.0
2005-07-21 15:19:00,1.592,1.5921,1.5917,1.5919,136300000.0
2005-07-21 15:20:00,1.592,1.5924,1.5917,1.5924,136300000.0
2005-07-21 15:21:00,1.5923,1.5926,1.592,1.5926,136300000.0
2005-07-21 15:22:00,1.5924,1.5928,1.5922,1.5926,136300000.0
2005-07-21 15:23:00,1.5924,1.5925,1.5918,1.5921,136300000.0
2005-07-21 15:24:00,1.5921,1.5929,1.5918,1.5925,136300000.0
2005-07-21 15:25:00,1.5924,1.5927,1.5921,1.5927,136300000.0
2005-07-21 15:26:00,1.5926,1.5932,1.5921,1.5923,136300000.0
2005-07-21 15:27:00,1.5922,1.5926,1.5917,1.5921,136300000.0
2005-07-21 15:28:00,1.5919,1.5924,1.5916,1.5924,136300000.0
2005-07-21 15:29:00,1.5927,1.5935,1.5927,1.5931,136300000.0
2005-07-21 15:30:00,1.5933,1.5935,1.5926,1.5931,136300000.0
2005-07-21 15:31:00,1.5932,1.5936,1.5929,1.593,136300000.0
2005-07-21 15:32:00,1.5929,1.593,1.5924,1.5924,136300000.0
2005-07-21 15:33:00,1.5921,1.5923,1.5913,1.5921,136300000.0
2005-07-21 15:34:00,1.5919,1.5925,1.5915,1.5915,136300000.0
2005-07-21 15:35:00,1.5918,1.592,1.5916,1.5919,136300000.0
2005-07-21 15:36:00,1.5918,1.5921,1.5916,1.5918,136300000.0
2005-07-21 15:37:00,1.5919,1.592,1.5911,1.5912,136300000.0
2005-07-21 15:38:00,1.5911,1.5919,1.5911,1.5915,136300000.0
2005-07-21 15:39:00,1.5914,1.5916,1.5912,1.5915,136300000.0
2005-07-21 15:40:00,1.5914,1.5919,1.5914,1.5914,136300000.0
2005-07-21 15:41:00,1.5915,1.592,1.5913,1.592,136300000.0
2005-07-21 15:42:00,1.5921,1.5921,1.5913,1.5917,136300000.0
2005-07-21 15:43:00,1.5915,1.5915,1.5903,1.5906,136300000.0
2005-07-21 15:44:00,1.5907,1.5912,1.5905,1.5908,136300000.0
2005-07-21 15:45:00,1.5907,1.592,1.5906,1.5917,136300000.0
2005-07-21 15:46:00,1.5918,1.5932,1.5918,1.5931,136300000.0
2005-07-21 15:47:00,1.593,1.5932,1.5917,1.5919,136300000.0
2005-07-21 15:48:00,1.5918,1.5923,1.5917,1.5917,136300000.0
2005-07-21 15:49:00,1.5915,1.5924,1.5913,1.5919,136300000.0
2005-07-21 15:50:00,1.5918,1.592,1.5913,1.5916,136300000.0
2005-07-21 15:51:00,1.5914,1.5919,1.5909,1.591,136300000.0
2005-07-21 15:52:00,1.5908,1.5914,1.5904,1.5906,136300000.0
2005-07-21 15:53:00,1.5907,1.5909,1.5899,1.5901,136300000.0
2005-07-21 15:54:00,1.5899,1.5917,1.5894,1.5917,136300000.0
2005-07-21 15:55:00,1.5916,1.5921,1.5914,1.5921,136300000.0
2005-07-21 15:56:00,1.592,1.5922,1.5913,1.592,136300000.0
2005-07-21 15:57:00,1.5923,1.5925,1.5919,1.592,136300000.0
2005-07-21 15:58:00,1.5921,1.5926,1.5921,1.5923,136300000.0
2005-07-21 15:59:00,1.5924,1.5929,1.5924,1.5928,136300000.0
2005-07-21 16:00:00,1.5923,1.5928,1.5913,1.5919,136300000.0
2005-07-21 16:01:00,1.5921,1.5921,1.5912,1.5915,136300000.0
2005-07-21 16:02:00,1.5916,1.5925,1.5916,1.5925,136300000.0
2005-07-21 16:03:00,1.5924,1.593,1.5922,1.593,136300000.0
2005-07-21 16:04:00,1.5931,1.5937,1.5927,1.5929,136300000.0
2005-07-21 16:05:00,1.593,1.5932,1.5926,1.5931,136300000.0
2005-07-21 16:06:00,1.593,1.5932,1.5928,1.5932,136300000.0
2005-07-21 16:07:00,1.5932,1.5936,1.5931,1.5933,136300000.0
2005-07-21 16:08:00,1.5932,1.5942,1.5932,1.5939,136300000.0
2005-07-21 16:09:00,1.5941,1.5942,1.5933,1.5936,136300000.0
2005-07-21 16:10:00,1.5933,1.5936,1.593,1.5935,136300000.0
2005-07-21 16:11:00,1.5934,1.5937,1.5932,1.5934,136300000.0
2005-07-21 16:12:00,1.5936,1.5939,1.5932,1.5939,136300000.0
2005-07-21 16:13:00,1.5941,1.5945,1.5939,1.5941,136300000.0
2005-07-21 16:14:00,1.5939,1.594,1.5929,1.5929,136300000.0
2005-07-21 16:15:00,1.593,1.5932,1.5927,1.593,136300000.0
2005-07-21 16:16:00,1.5928,1.5931,1.5924,1.5925,136300000.0
2005-07-21 16:17:00,1.5924,1.5928,1.5917,1.592,136300000.0
2005-07-21 16:18:00,1.5921,1.5923,1.592,1.592,136300000.0
2005-07-21 16:19:00,1.5919,1.5919,1.5912,1.5912,136300000.0
2005-07-21 16:20:00,1.5913,1.5913,1.5908,1.5909,136300000.0
2005-07-21 16:21:00,1.591,1.5912,1.59,1.5903,136300000.0
2005-07-21 16:22:00,1.5904,1.5905,1.5894,1.5894,136300000.0
2005-07-21 16:23:00,1.5893,1.5896,1.5889,1.5891,136300000.0
2005-07-21 16:24:00,1.589,1.5893,1.5885,1.5886,136300000.0
2005-07-21 16:25:00,1.5888,1.5894,1.5886,1.5889,136300000.0
2005-07-21 16:26:00,1.5892,1.5902,1.5891,1.5894,136300000.0
2005-07-21 16:27:00,1.5893,1.5895,1.5875,1.5875,136300000.0
2005-07-21 16:28:00,1.5874,1.5876,1.5869,1.587,136300000.0
2005-07-21 16:29:00,1.5869,1.5873,1.5864,1.5871,136300000.0
2005-07-21 16:30:00,1.5873,1.5878,1.587,1.587,136300000.0
2005-07-21 16:31:00,1.5872,1.5873,1.5865,1.5866,136300000.0
2005-07-21 16:32:00,1.587,1.5872,1.5864,1.5869,136300000.0
2005-07-21 16:33:00,1.587,1.5877,1.5868,1.5873,136300000.0
2005-07-21 16:34:00,1.5871,1.5876,1.5869,1.5872,136300000.0
2005-07-21 16:35:00,1.587,1.5877,1.5868,1.5872,136300000.0
2005-07-21 16:36:00,1.5873,1.5876,1.5872,1.5874,136300000.0
2005-07-21 16:37:00,1.5875,1.5876,1.5866,1.5871,136300000.0
2005-07-21 16:38:00,1.5872,1.5874,1.5868,1.5872,136300000.0
2005-07-21 16:39:00,1.5871,1.5878,1.5869,1.5878,136300000.0
2005-07-21 16:40:00,1.5877,1.5881,1.5873,1.5876,136300000.0
2005-07-21 16:41:00,1.5872,1.5874,1.587,1.5874,136300000.0
2005-07-21 16:42:00,1.5873,1.5875,1.5868,1.587,136300000.0
2005-07-21 16:43:00,1.5872,1.5875,1.5869,1.5873,136300000.0
2005-07-21 16:44:00,1.5872,1.5876,1.5871,1.5876,136300000.0
2005-07-21 16:45:00,1.5875,1.588,1.5875,1.5879,136300000.0
2005-07-21 16:46:00,1.5878,1.5882,1.5873,1.5882,136300000.0
2005-07-21 16:47:00,1.5879,1.5881,1.5876,1.588,136300000.0
2005-07-21 16:48:00,1.5879,1.5881,1.5878,1.588,136300000.0
2005-07-21 16:49:00,1.5879,1.5882,1.5878,1.588,136300000.0
2005-07-21 16:50:00,1.5881,1.5886,1.5878,1.5886,136300000.0
2005-07-21 16:51:00,1.5885,1.5893,1.5884,1.5893,136300000.0
2005-07-21 16:52:00,1.5892,1.5892,1.5884,1.5887,136300000.0
2005-07-21 16:53:00,1.5886,1.5886,1.588,1.5882,136300000.0
2005-07-21 16:54:00,1.5883,1.5886,1.5874,1.5875,136300000.0
2005-07-21 16:55:00,1.5874,1.5875,1.5865,1.5867,136300000.0
2005-07-21 16:56:00,1.5868,1.5871,1.5865,1.587,136300000.0
2005-07-21 16:57:00,1.5869,1.5873,1.5867,1.5869,136300000.0
2005-07-21 16:58:00,1.5868,1.5871,1.5866,1.5866,136300000.0
2005-07-21 16:59:00,1.5865,1.5869,1.586,1.5867,136300000.0
2005-07-21 17:00:00,1.5866,1.5871,1.5861,1.5862,136300000.0
2005-07-21 17:01:00,1.5864,1.5869,1.5863,1.5865,136300000.0
2005-07-21 17:02:00,1.5866,1.5873,1.5866,1.587,136300000.0
2005-07-21 17:03:00,1.5871,1.5887,1.587,1.5887,136300000.0
2005-07-21 17:04:00,1.5883,1.5885,1.588,1.5882,136300000.0
2005-07-21 17:05:00,1.5883,1.5884,1.5877,1.5879,136300000.0
2005-07-21 17:06:00,1.5878,1.5885,1.5878,1.5884,136300000.0
2005-07-21 17:07:00,1.5883,1.5884,1.5878,1.5881,136300000.0
2005-07-21 17:08:00,1.5883,1.5886,1.5882,1.5882,136300000.0
2005-07-21 17:09:00,1.5882,1.5887,1.5876,1.5884,136300000.0
2005-07-21 17:10:00,1.5885,1.5892,1.5882,1.589,136300000.0
2005-07-21 17:11:00,1.5889,1.5891,1.5884,1.5886,136300000.0
2005-07-21 17:12:00,1.5884,1.5887,1.5884,1.5886,136300000.0
2005-07-21 17:13:00,1.5885,1.5887,1.5879,1.5887,136300000.0
2005-07-21 17:14:00,1.5888,1.5889,1.5882,1.5885,136300000.0
2005-07-21 17:15:00,1.5886,1.589,1.5879,1.5886,136300000.0
2005-07-21 17:16:00,1.5887,1.5888,1.5882,1.5885,136300000.0
2005-07-21 17:17:00,1.5886,1.5891,1.5885,1.5891,136300000.0
2005-07-21 17:18:00,1.5891,1.5893,1.5884,1.5887,136300000.0
2005-07-21 17:19:00,1.5888,1.5888,1.5881,1.5884,136300000.0
2005-07-21 17:20:00,1.5885,1.5886,1.5883,1.5885,136300000.0
2005-07-21 17:21:00,1.5883,1.5885,1.5879,1.5881,136300000.0
2005-07-21 17:22:00,1.588,1.5882,1.5878,1.5881,136300000.0
2005-07-21 17:23:00,1.5879,1.5879,1.5871,1.5876,136300000.0
2005-07-21 17:24:00,1.5878,1.5886,1.5877,1.5885,136300000.0
2005-07-21 17:25:00,1.5884,1.5886,1.5881,1.5882,136300000.0
2005-07-21 17:26:00,1.5881,1.5886,1.5881,1.5886,136300000.0
2005-07-21 17:27:00,1.5885,1.5885,1.5882,1.5882,136300000.0
2005-07-21 17:28:00,1.5883,1.5885,1.588,1.5882,136300000.0
2005-07-21 17:29:00,1.5883,1.5885,1.5881,1.5881,136300000.0
2005-07-21 17:30:00,1.5882,1.5884,1.588,1.5881,136300000.0
2005-07-21 17:31:00,1.5882,1.5884,1.5878,1.5883,136300000.0
2005-07-21 17:32:00,1.5881,1.5883,1.5879,1.5879,136300000.0
2005-07-21 17:33:00,1.588,1.5881,1.5878,1.5881,136300000.0
2005-07-21 17:34:00,1.588,1.5886,1.588,1.5884,136300000.0
2005-07-21 17:35:00,1.5883,1.5885,1.5882,1.5883,136300000.0
2005-07-21 17:36:00,1.5878,1.5882,1.5878,1.5879,136300000.0
2005-07-21 17:37:00,1.5878,1.5878,1.5873,1.5873,136300000.0
2005-07-21 17:38:00,1.5872,1.5876,1.5871,1.5872,136300000.0
2005-07-21 17:39:00,1.587,1.5877,1.587,1.5875,136300000.0
2005-07-21 17:40:00,1.5874,1.5874,1.5867,1.587,136300000.0
2005-07-21 17:41:00,1.5868,1.5871,1.5866,1.5868,136300000.0
2005-07-21 17:42:00,1.5867,1.5867,1.5858,1.5858,136300000.0
2005-07-21 17:43:00,1.5857,1.5865,1.5857,1.586,136300000.0
2005-07-21 17:44:00,1.5863,1.5865,1.5861,1.5864,136300000.0
2005-07-21 17:45:00,1.5863,1.5874,1.5863,1.5874,136300000.0
2005-07-21 17:46:00,1.5871,1.5881,1.5871,1.5876,136300000.0
2005-07-21 17:47:00,1.5875,1.5882,1.5874,1.5879,136300000.0
2005-07-21 17:48:00,1.5877,1.5881,1.5876,1.5881,136300000.0
2005-07-21 17:49:00,1.588,1.5884,1.5878,1.5884,136300000.0
2005-07-21 17:50:00,1.5883,1.5883,1.5875,1.5875,136300000.0
2005-07-21 17:51:00,1.5876,1.5879,1.5875,1.5878,136300000.0
2005-07-21 17:52:00,1.5877,1.588,1.5874,1.5877,136300000.0
2005-07-21 17:53:00,1.5875,1.5878,1.5871,1.5873,136300000.0
2005-07-21 17:54:00,1.5872,1.5876,1.5872,1.5876,136300000.0
2005-07-21 17:55:00,1.5875,1.5877,1.587,1.587,136300000.0
2005-07-21 17:56:00,1.5874,1.5884,1.5874,1.5876,136300000.0
2005-07-21 17:57:00,1.5882,1.5883,1.5879,1.5881,136300000.0
2005-07-21 17:58:00,1.5881,1.5881,1.5874,1.5874,136300000.0
2005-07-21 17:59:00,1.5872,1.5874,1.5867,1.587,136300000.0
2005-07-21 18:00:00,1.5869,1.5881,1.5864,1.5866,136300000.0
2005-07-21 18:01:00,1.5864,1.5876,1.5864,1.5871,136300000.0
2005-07-21 18:02:00,1.5869,1.5877,1.5868,1.5871,136300000.0
2005-07-21 18:03:00,1.5872,1.5879,1.5871,1.5873,136300000.0
2005-07-21 18:04:00,1.5876,1.5881,1.5874,1.588,136300000.0
2005-07-21 18:05:00,1.5881,1.5883,1.588,1.5881,136300000.0
2005-07-21 18:06:00,1.588,1.5885,1.588,1.5881,136300000.0
2005-07-21 18:07:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-21 18:08:00,1.5883,1.5885,1.5881,1.5884,136300000.0
2005-07-21 18:09:00,1.5881,1.5881,1.5874,1.5875,136300000.0
2005-07-21 18:10:00,1.5876,1.5881,1.5873,1.5881,136300000.0
2005-07-21 18:11:00,1.5877,1.5884,1.5877,1.5884,136300000.0
2005-07-21 18:12:00,1.5881,1.5884,1.588,1.5883,136300000.0
2005-07-21 18:13:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-07-21 18:14:00,1.5879,1.5899,1.5878,1.5885,136300000.0
2005-07-21 18:15:00,1.5884,1.5888,1.5876,1.5887,136300000.0
2005-07-21 18:16:00,1.5885,1.5887,1.5883,1.5884,136300000.0
2005-07-21 18:17:00,1.5883,1.5889,1.5878,1.5884,136300000.0
2005-07-21 18:18:00,1.5883,1.5888,1.5879,1.5879,136300000.0
2005-07-21 18:19:00,1.588,1.5887,1.588,1.5883,136300000.0
2005-07-21 18:20:00,1.5881,1.5885,1.5878,1.588,136300000.0
2005-07-21 18:21:00,1.5879,1.5889,1.5879,1.5887,136300000.0
2005-07-21 18:22:00,1.5889,1.5889,1.5884,1.5888,136300000.0
2005-07-21 18:23:00,1.5887,1.5889,1.5883,1.5889,136300000.0
2005-07-21 18:24:00,1.5887,1.5891,1.5883,1.5887,136300000.0
2005-07-21 18:25:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-07-21 18:26:00,1.5885,1.5889,1.5884,1.5889,136300000.0
2005-07-21 18:27:00,1.5888,1.5893,1.5883,1.5885,136300000.0
2005-07-21 18:28:00,1.5887,1.5888,1.5883,1.5887,136300000.0
2005-07-21 18:29:00,1.5885,1.5888,1.5884,1.5887,136300000.0
2005-07-21 18:30:00,1.5889,1.5892,1.5887,1.5888,136300000.0
2005-07-21 18:31:00,1.5889,1.5895,1.5887,1.5895,136300000.0
2005-07-21 18:32:00,1.5893,1.59,1.5885,1.5889,136300000.0
2005-07-21 18:33:00,1.5887,1.5891,1.5884,1.5891,136300000.0
2005-07-21 18:34:00,1.5892,1.5893,1.5879,1.5889,136300000.0
2005-07-21 18:35:00,1.5891,1.5893,1.5885,1.5891,136300000.0
2005-07-21 18:36:00,1.5889,1.5896,1.5889,1.5896,136300000.0
2005-07-21 18:37:00,1.5895,1.5896,1.5892,1.5895,136300000.0
2005-07-21 18:38:00,1.5894,1.5896,1.5893,1.5894,136300000.0
2005-07-21 18:39:00,1.5895,1.5896,1.5889,1.5893,136300000.0
2005-07-21 18:40:00,1.5891,1.5898,1.5889,1.5896,136300000.0
2005-07-21 18:41:00,1.59,1.5901,1.5896,1.5898,136300000.0
2005-07-21 18:42:00,1.5896,1.5899,1.5895,1.5896,136300000.0
2005-07-21 18:43:00,1.5898,1.59,1.5893,1.5896,136300000.0
2005-07-21 18:44:00,1.5898,1.5898,1.5894,1.5896,136300000.0
2005-07-21 18:45:00,1.5895,1.5903,1.5895,1.5903,136300000.0
2005-07-21 18:46:00,1.5901,1.5903,1.5896,1.5899,136300000.0
2005-07-21 18:47:00,1.5898,1.5899,1.5895,1.5896,136300000.0
2005-07-21 18:48:00,1.5898,1.5906,1.5898,1.5904,136300000.0
2005-07-21 18:49:00,1.5905,1.5906,1.59,1.59,136300000.0
2005-07-21 18:50:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-07-21 18:51:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-21 18:52:00,1.59,1.59,1.5896,1.5896,136300000.0
2005-07-21 18:53:00,1.5898,1.5899,1.5895,1.5898,136300000.0
2005-07-21 18:54:00,1.5898,1.5898,1.5894,1.5896,136300000.0
2005-07-21 18:55:00,1.5895,1.5895,1.5892,1.5892,136300000.0
2005-07-21 18:56:00,1.5893,1.5894,1.5892,1.5893,136300000.0
2005-07-21 18:57:00,1.5894,1.5895,1.5893,1.5895,136300000.0
2005-07-21 18:58:00,1.5894,1.5894,1.5889,1.5892,136300000.0
2005-07-21 18:59:00,1.5893,1.5894,1.5889,1.5892,136300000.0
2005-07-21 19:00:00,1.5894,1.5898,1.5891,1.5895,136300000.0
2005-07-21 19:01:00,1.5894,1.5896,1.5889,1.5891,136300000.0
2005-07-21 19:02:00,1.5889,1.5889,1.5879,1.5883,136300000.0
2005-07-21 19:03:00,1.5881,1.5889,1.588,1.5881,136300000.0
2005-07-21 19:04:00,1.5884,1.5888,1.5881,1.5888,136300000.0
2005-07-21 19:05:00,1.5885,1.5894,1.5885,1.5893,136300000.0
2005-07-21 19:06:00,1.5892,1.5892,1.5888,1.5888,136300000.0
2005-07-21 19:07:00,1.5889,1.5892,1.5884,1.5891,136300000.0
2005-07-21 19:08:00,1.5889,1.5895,1.5889,1.5894,136300000.0
2005-07-21 19:09:00,1.5893,1.5898,1.5893,1.5896,136300000.0
2005-07-21 19:10:00,1.5899,1.5899,1.5885,1.5889,136300000.0
2005-07-21 19:11:00,1.5888,1.5889,1.5884,1.5887,136300000.0
2005-07-21 19:12:00,1.5885,1.5891,1.5884,1.5889,136300000.0
2005-07-21 19:13:00,1.5888,1.5889,1.5885,1.5889,136300000.0
2005-07-21 19:14:00,1.5892,1.5899,1.5889,1.5896,136300000.0
2005-07-21 19:15:00,1.59,1.59,1.5895,1.5898,136300000.0
2005-07-21 19:16:00,1.5899,1.59,1.5898,1.59,136300000.0
2005-07-21 19:17:00,1.5901,1.5903,1.5896,1.5899,136300000.0
2005-07-21 19:18:00,1.59,1.5906,1.5899,1.5899,136300000.0
2005-07-21 19:19:00,1.5901,1.5906,1.5899,1.5903,136300000.0
2005-07-21 19:20:00,1.5901,1.5905,1.5899,1.5903,136300000.0
2005-07-21 19:21:00,1.5905,1.5914,1.5905,1.5911,136300000.0
2005-07-21 19:22:00,1.5912,1.5914,1.5907,1.5914,136300000.0
2005-07-21 19:23:00,1.5913,1.5917,1.5909,1.5911,136300000.0
2005-07-21 19:24:00,1.5912,1.5915,1.5909,1.5909,136300000.0
2005-07-21 19:25:00,1.5911,1.5917,1.5909,1.5917,136300000.0
2005-07-21 19:26:00,1.5919,1.5921,1.5916,1.5919,136300000.0
2005-07-21 19:27:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-07-21 19:28:00,1.5923,1.5924,1.5919,1.5923,136300000.0
2005-07-21 19:29:00,1.5924,1.5924,1.5919,1.5919,136300000.0
2005-07-21 19:30:00,1.5918,1.5929,1.5915,1.5929,136300000.0
2005-07-21 19:31:00,1.5927,1.5927,1.5918,1.5923,136300000.0
2005-07-21 19:32:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-07-21 19:33:00,1.5925,1.5931,1.5924,1.5931,136300000.0
2005-07-21 19:34:00,1.593,1.5931,1.5924,1.5931,136300000.0
2005-07-21 19:35:00,1.593,1.5931,1.5927,1.5928,136300000.0
2005-07-21 19:36:00,1.5929,1.5931,1.5927,1.5931,136300000.0
2005-07-21 19:37:00,1.5933,1.5936,1.5928,1.593,136300000.0
2005-07-21 19:38:00,1.5931,1.5933,1.5929,1.5933,136300000.0
2005-07-21 19:39:00,1.5937,1.594,1.5934,1.5936,136300000.0
2005-07-21 19:40:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-07-21 19:41:00,1.5934,1.594,1.5933,1.5936,136300000.0
2005-07-21 19:42:00,1.5935,1.5942,1.5935,1.594,136300000.0
2005-07-21 19:43:00,1.5939,1.5939,1.5933,1.5935,136300000.0
2005-07-21 19:44:00,1.5936,1.5936,1.5933,1.5933,136300000.0
2005-07-21 19:45:00,1.5931,1.5931,1.5918,1.5921,136300000.0
2005-07-21 19:46:00,1.5918,1.5919,1.5911,1.5914,136300000.0
2005-07-21 19:47:00,1.5915,1.5919,1.5912,1.5915,136300000.0
2005-07-21 19:48:00,1.5916,1.5921,1.5915,1.5919,136300000.0
2005-07-21 19:49:00,1.5917,1.5918,1.5909,1.5911,136300000.0
2005-07-21 19:50:00,1.5909,1.5914,1.5909,1.5912,136300000.0
2005-07-21 19:51:00,1.5914,1.5923,1.5914,1.5916,136300000.0
2005-07-21 19:52:00,1.5917,1.5918,1.5914,1.5915,136300000.0
2005-07-21 19:53:00,1.5914,1.5918,1.5913,1.5917,136300000.0
2005-07-21 19:54:00,1.5916,1.5918,1.5913,1.5913,136300000.0
2005-07-21 19:55:00,1.5914,1.5921,1.5913,1.5921,136300000.0
2005-07-21 19:56:00,1.5924,1.5924,1.5913,1.5919,136300000.0
2005-07-21 19:57:00,1.5918,1.5919,1.5913,1.5915,136300000.0
2005-07-21 19:58:00,1.5916,1.5931,1.5916,1.5931,136300000.0
2005-07-21 19:59:00,1.593,1.593,1.5921,1.5921,136300000.0
2005-07-21 20:00:00,1.5919,1.5928,1.5919,1.5923,136300000.0
2005-07-21 20:01:00,1.5924,1.5931,1.5923,1.5924,136300000.0
2005-07-21 20:02:00,1.5921,1.5927,1.5919,1.5923,136300000.0
2005-07-21 20:03:00,1.5927,1.5934,1.5927,1.5931,136300000.0
2005-07-21 20:04:00,1.5933,1.5934,1.5924,1.5928,136300000.0
2005-07-21 20:05:00,1.5925,1.5927,1.5918,1.5918,136300000.0
2005-07-21 20:06:00,1.5917,1.5921,1.5916,1.5919,136300000.0
2005-07-21 20:07:00,1.5921,1.5921,1.5917,1.5917,136300000.0
2005-07-21 20:08:00,1.5915,1.5921,1.5915,1.5918,136300000.0
2005-07-21 20:09:00,1.5919,1.5919,1.5909,1.5915,136300000.0
2005-07-21 20:10:00,1.5917,1.5919,1.5913,1.5919,136300000.0
2005-07-21 20:11:00,1.5917,1.5921,1.5913,1.5913,136300000.0
2005-07-21 20:12:00,1.5911,1.5915,1.5909,1.5909,136300000.0
2005-07-21 20:13:00,1.5907,1.5911,1.5906,1.5906,136300000.0
2005-07-21 20:14:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-21 20:15:00,1.5907,1.5907,1.5903,1.5907,136300000.0
2005-07-21 20:16:00,1.5905,1.5913,1.59,1.5907,136300000.0
2005-07-21 20:17:00,1.5909,1.5913,1.5907,1.5911,136300000.0
2005-07-21 20:18:00,1.5912,1.5912,1.5907,1.5907,136300000.0
2005-07-21 20:19:00,1.5909,1.5909,1.5904,1.5904,136300000.0
2005-07-21 20:20:00,1.5906,1.5906,1.5896,1.5899,136300000.0
2005-07-21 20:21:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-07-21 20:22:00,1.59,1.5906,1.5896,1.5899,136300000.0
2005-07-21 20:23:00,1.5898,1.5904,1.5898,1.5899,136300000.0
2005-07-21 20:24:00,1.5901,1.5907,1.5901,1.5904,136300000.0
2005-07-21 20:25:00,1.5905,1.5909,1.5903,1.5904,136300000.0
2005-07-21 20:26:00,1.5905,1.5909,1.5903,1.5907,136300000.0
2005-07-21 20:27:00,1.5906,1.5909,1.5905,1.5906,136300000.0
2005-07-21 20:28:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-07-21 20:29:00,1.5911,1.5915,1.5909,1.5909,136300000.0
2005-07-21 20:30:00,1.5911,1.5919,1.5911,1.5914,136300000.0
2005-07-21 20:31:00,1.5915,1.5917,1.5913,1.5914,136300000.0
2005-07-21 20:32:00,1.5915,1.5919,1.5914,1.5914,136300000.0
2005-07-21 20:33:00,1.5913,1.5921,1.5912,1.5921,136300000.0
2005-07-21 20:34:00,1.5919,1.5921,1.5918,1.5918,136300000.0
2005-07-21 20:35:00,1.5917,1.5923,1.5916,1.5918,136300000.0
2005-07-21 20:36:00,1.5916,1.5919,1.5915,1.5919,136300000.0
2005-07-21 20:37:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-07-21 20:38:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-07-21 20:39:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-07-21 20:40:00,1.5921,1.5924,1.5916,1.5918,136300000.0
2005-07-21 20:41:00,1.5919,1.5924,1.5918,1.5919,136300000.0
2005-07-21 20:42:00,1.5918,1.5919,1.5915,1.5915,136300000.0
2005-07-21 20:43:00,1.5914,1.5919,1.5914,1.5919,136300000.0
2005-07-21 20:44:00,1.5921,1.5921,1.5918,1.5921,136300000.0
2005-07-21 20:45:00,1.5919,1.5919,1.5914,1.5919,136300000.0
2005-07-21 20:46:00,1.5916,1.5919,1.5913,1.5914,136300000.0
2005-07-21 20:47:00,1.5913,1.5917,1.5913,1.5915,136300000.0
2005-07-21 20:48:00,1.5913,1.5913,1.5907,1.5913,136300000.0
2005-07-21 20:49:00,1.5912,1.5912,1.59,1.5904,136300000.0
2005-07-21 20:50:00,1.5905,1.5906,1.59,1.59,136300000.0
2005-07-21 20:51:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-07-21 20:52:00,1.5899,1.5903,1.5899,1.5899,136300000.0
2005-07-21 20:53:00,1.59,1.59,1.5894,1.5896,136300000.0
2005-07-21 20:54:00,1.5895,1.5895,1.5891,1.5893,136300000.0
2005-07-21 20:55:00,1.5892,1.5894,1.5891,1.5891,136300000.0
2005-07-21 20:56:00,1.5891,1.5894,1.5891,1.5892,136300000.0
2005-07-21 20:57:00,1.5894,1.5894,1.5889,1.5889,136300000.0
2005-07-21 20:58:00,1.5891,1.5892,1.5888,1.5888,136300000.0
2005-07-21 20:59:00,1.5889,1.5889,1.5877,1.5881,136300000.0
2005-07-21 21:00:00,1.5883,1.5885,1.5881,1.5885,136300000.0
2005-07-21 21:01:00,1.5887,1.5894,1.5887,1.5892,136300000.0
2005-07-21 21:02:00,1.5893,1.5893,1.5885,1.5889,136300000.0
2005-07-21 21:03:00,1.5887,1.5889,1.5881,1.5881,136300000.0
2005-07-21 21:04:00,1.5885,1.5885,1.5881,1.5884,136300000.0
2005-07-21 21:05:00,1.5885,1.5885,1.5881,1.5884,136300000.0
2005-07-21 21:06:00,1.5884,1.5885,1.5883,1.5885,136300000.0
2005-07-21 21:07:00,1.5884,1.5884,1.5883,1.5884,136300000.0
2005-07-21 21:08:00,1.5883,1.5885,1.5883,1.5884,136300000.0
2005-07-21 21:09:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-07-21 21:10:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-07-21 21:11:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-07-21 21:12:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-21 21:13:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-07-21 21:14:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-07-21 21:15:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-07-21 21:16:00,1.588,1.5881,1.5878,1.588,136300000.0
2005-07-21 21:17:00,1.5878,1.5879,1.5876,1.5878,136300000.0
2005-07-21 21:18:00,1.5878,1.5881,1.5877,1.5881,136300000.0
2005-07-21 21:19:00,1.5878,1.588,1.5875,1.5877,136300000.0
2005-07-21 21:20:00,1.5876,1.5879,1.5872,1.5874,136300000.0
2005-07-21 21:21:00,1.5876,1.5881,1.5874,1.5881,136300000.0
2005-07-21 21:22:00,1.5878,1.5884,1.5875,1.5881,136300000.0
2005-07-21 21:23:00,1.5881,1.5883,1.5879,1.5881,136300000.0
2005-07-21 21:24:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-07-21 21:25:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-07-21 21:26:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-07-21 21:27:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-07-21 21:28:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-07-21 21:29:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-07-21 21:31:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-07-21 21:32:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-07-21 21:33:00,1.5884,1.5888,1.5883,1.5884,136300000.0
2005-07-21 21:34:00,1.5885,1.5891,1.5884,1.5885,136300000.0
2005-07-21 21:35:00,1.5887,1.5887,1.5884,1.5885,136300000.0
2005-07-21 21:36:00,1.5883,1.5887,1.5881,1.5885,136300000.0
2005-07-21 21:37:00,1.5884,1.5888,1.5884,1.5888,136300000.0
2005-07-21 21:38:00,1.5887,1.5888,1.5884,1.5887,136300000.0
2005-07-21 21:39:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-07-21 21:41:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-07-21 21:42:00,1.5892,1.5894,1.5889,1.5894,136300000.0
2005-07-21 21:43:00,1.5893,1.5896,1.5892,1.5894,136300000.0
2005-07-21 21:44:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-07-21 21:45:00,1.5895,1.5896,1.5894,1.5894,136300000.0
2005-07-21 21:46:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-21 21:47:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-21 21:48:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-07-21 21:49:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-07-21 21:50:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-07-21 21:51:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-07-21 21:52:00,1.5903,1.5903,1.5899,1.5901,136300000.0
2005-07-21 21:53:00,1.5899,1.5905,1.5898,1.5904,136300000.0
2005-07-21 21:54:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-07-21 21:55:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-07-21 21:56:00,1.5901,1.5904,1.5901,1.5904,136300000.0
2005-07-21 21:57:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-07-21 21:58:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-07-21 21:59:00,1.5904,1.5905,1.5896,1.5896,136300000.0
2005-07-21 22:00:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-07-21 22:02:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-07-21 22:03:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-07-21 22:06:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-07-21 22:08:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-21 22:09:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-21 22:10:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-21 22:11:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-07-21 22:12:00,1.5894,1.5895,1.5893,1.5893,136300000.0
2005-07-21 22:13:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-07-21 22:15:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-21 22:16:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-07-21 22:17:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-07-21 22:18:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-07-21 22:19:00,1.5906,1.5906,1.5901,1.5904,136300000.0
2005-07-21 22:20:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-07-21 22:21:00,1.59,1.5905,1.59,1.59,136300000.0
2005-07-21 22:22:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-07-21 22:23:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-21 22:24:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-07-21 22:25:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-07-21 22:26:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-07-21 22:27:00,1.5903,1.5903,1.59,1.5903,136300000.0
2005-07-21 22:28:00,1.5904,1.5906,1.5903,1.5906,136300000.0
2005-07-21 22:29:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-07-21 22:31:00,1.5905,1.5907,1.5905,1.5906,136300000.0
2005-07-21 22:32:00,1.5904,1.5906,1.59,1.59,136300000.0
2005-07-21 22:33:00,1.5901,1.5905,1.5899,1.5903,136300000.0
2005-07-21 22:35:00,1.5904,1.5909,1.5904,1.5904,136300000.0
2005-07-21 22:36:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-21 22:37:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-21 22:38:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-07-21 22:39:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-07-21 22:40:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-07-21 22:41:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-07-21 22:42:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-07-21 22:43:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-07-21 22:44:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-07-21 22:45:00,1.5899,1.5899,1.5893,1.5893,136300000.0
2005-07-21 22:46:00,1.5895,1.5895,1.5893,1.5894,136300000.0
2005-07-21 22:47:00,1.5893,1.5893,1.5892,1.5893,136300000.0
2005-07-21 22:49:00,1.5894,1.5894,1.5891,1.5891,136300000.0
2005-07-21 22:50:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-07-21 22:51:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-21 22:52:00,1.5898,1.5898,1.5893,1.5893,136300000.0
2005-07-21 22:53:00,1.5896,1.5896,1.5889,1.5889,136300000.0
2005-07-21 22:54:00,1.5892,1.5894,1.5892,1.5892,136300000.0
2005-07-21 22:55:00,1.5889,1.5891,1.5889,1.5889,136300000.0
2005-07-21 22:56:00,1.5893,1.5895,1.5892,1.5895,136300000.0
2005-07-21 22:57:00,1.5889,1.5894,1.5889,1.5891,136300000.0
2005-07-21 22:58:00,1.5889,1.5893,1.5889,1.5892,136300000.0
2005-07-21 22:59:00,1.5893,1.5895,1.5892,1.5895,136300000.0
2005-07-21 23:00:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-21 23:01:00,1.5899,1.5901,1.5895,1.5895,136300000.0
2005-07-21 23:02:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-07-21 23:03:00,1.5888,1.5889,1.5875,1.5879,136300000.0
2005-07-21 23:04:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-07-21 23:07:00,1.5879,1.5881,1.5879,1.588,136300000.0
2005-07-21 23:08:00,1.5879,1.5884,1.5879,1.5884,136300000.0
2005-07-21 23:09:00,1.588,1.5881,1.5879,1.5879,136300000.0
2005-07-21 23:10:00,1.588,1.5884,1.5879,1.5884,136300000.0
2005-07-21 23:12:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-07-21 23:13:00,1.5881,1.5881,1.5877,1.5881,136300000.0
2005-07-21 23:15:00,1.588,1.588,1.5878,1.588,136300000.0
2005-07-21 23:16:00,1.5883,1.5885,1.5883,1.5885,136300000.0
2005-07-21 23:17:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-07-21 23:18:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-07-21 23:19:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-07-21 23:20:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-07-21 23:21:00,1.5891,1.5891,1.5889,1.5891,136300000.0
2005-07-21 23:22:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-07-21 23:23:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-07-21 23:24:00,1.5894,1.5896,1.5893,1.5896,136300000.0
2005-07-21 23:25:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-07-21 23:26:00,1.5891,1.5896,1.5891,1.5896,136300000.0
2005-07-21 23:27:00,1.5895,1.5898,1.5894,1.5896,136300000.0
2005-07-21 23:28:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-21 23:29:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-21 23:31:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-07-21 23:32:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-07-21 23:33:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-07-21 23:34:00,1.5895,1.5899,1.5895,1.5899,136300000.0
2005-07-21 23:35:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-21 23:36:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-21 23:37:00,1.5896,1.5896,1.5893,1.5894,136300000.0
2005-07-21 23:38:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-21 23:39:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-07-21 23:40:00,1.5895,1.5898,1.5893,1.5895,136300000.0
2005-07-21 23:41:00,1.5893,1.5898,1.5892,1.5898,136300000.0
2005-07-21 23:43:00,1.5894,1.5899,1.5891,1.5895,136300000.0
2005-07-21 23:44:00,1.5893,1.5895,1.5892,1.5895,136300000.0
2005-07-21 23:45:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-07-21 23:46:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-07-21 23:47:00,1.5894,1.5894,1.5893,1.5894,136300000.0
2005-07-21 23:48:00,1.5896,1.5896,1.5893,1.5895,136300000.0
2005-07-21 23:49:00,1.5896,1.5896,1.5893,1.5893,136300000.0
2005-07-21 23:50:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-07-21 23:51:00,1.5899,1.5899,1.5895,1.5896,136300000.0
2005-07-21 23:52:00,1.5895,1.5898,1.5894,1.5896,136300000.0
2005-07-21 23:53:00,1.5895,1.5896,1.5894,1.5896,136300000.0
2005-07-21 23:55:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-07-21 23:57:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-07-21 23:59:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-07-22 00:00:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-07-22 00:01:00,1.5896,1.59,1.5896,1.5899,136300000.0
2005-07-22 00:02:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-07-22 00:03:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-07-22 00:04:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-07-22 00:06:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-07-22 00:07:00,1.5912,1.5915,1.5909,1.5909,136300000.0
2005-07-22 00:08:00,1.5906,1.5911,1.5905,1.5911,136300000.0
2005-07-22 00:09:00,1.5905,1.5917,1.5905,1.5912,136300000.0
2005-07-22 00:10:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-07-22 00:12:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-07-22 00:13:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-07-22 00:15:00,1.5914,1.5914,1.5909,1.5909,136300000.0
2005-07-22 00:16:00,1.5911,1.5913,1.5909,1.5909,136300000.0
2005-07-22 00:17:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-07-22 00:18:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-22 00:19:00,1.5907,1.5911,1.5905,1.5905,136300000.0
2005-07-22 00:20:00,1.5906,1.5907,1.5903,1.5906,136300000.0
2005-07-22 00:21:00,1.5904,1.5904,1.5898,1.5901,136300000.0
2005-07-22 00:22:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-07-22 00:23:00,1.59,1.5906,1.59,1.5906,136300000.0
2005-07-22 00:24:00,1.5905,1.5907,1.5903,1.5907,136300000.0
2005-07-22 00:25:00,1.5906,1.5907,1.5901,1.5906,136300000.0
2005-07-22 00:27:00,1.5905,1.5905,1.59,1.5901,136300000.0
2005-07-22 00:28:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-07-22 00:29:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-07-22 00:30:00,1.5904,1.5906,1.5899,1.5899,136300000.0
2005-07-22 00:31:00,1.5899,1.5905,1.5899,1.5901,136300000.0
2005-07-22 00:32:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-22 00:33:00,1.59,1.59,1.5894,1.5895,136300000.0
2005-07-22 00:34:00,1.5896,1.5898,1.5894,1.5894,136300000.0
2005-07-22 00:35:00,1.5892,1.5898,1.5889,1.5894,136300000.0
2005-07-22 00:36:00,1.5893,1.5898,1.5889,1.5892,136300000.0
2005-07-22 00:37:00,1.5891,1.5891,1.5887,1.5887,136300000.0
2005-07-22 00:38:00,1.5888,1.5891,1.5887,1.5887,136300000.0
2005-07-22 00:39:00,1.5889,1.5889,1.5884,1.5884,136300000.0
2005-07-22 00:40:00,1.5885,1.5887,1.5883,1.5887,136300000.0
2005-07-22 00:41:00,1.5885,1.5888,1.5884,1.5888,136300000.0
2005-07-22 00:42:00,1.5891,1.5892,1.5887,1.5891,136300000.0
2005-07-22 00:43:00,1.5889,1.5892,1.5889,1.5889,136300000.0
2005-07-22 00:44:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-07-22 00:45:00,1.5889,1.5895,1.5889,1.5893,136300000.0
2005-07-22 00:46:00,1.5892,1.5892,1.5891,1.5892,136300000.0
2005-07-22 00:47:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-07-22 00:48:00,1.5889,1.5893,1.5889,1.5891,136300000.0
2005-07-22 00:49:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-07-22 00:50:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-07-22 00:51:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-07-22 00:53:00,1.59,1.5903,1.5899,1.5903,136300000.0
2005-07-22 00:54:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-07-22 00:55:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-07-22 00:56:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-07-22 00:57:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-07-22 00:58:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-07-22 00:59:00,1.5896,1.5898,1.5894,1.5898,136300000.0
2005-07-22 01:00:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-07-22 01:01:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-07-22 01:02:00,1.5899,1.5899,1.5895,1.5896,136300000.0
2005-07-22 01:03:00,1.5895,1.5895,1.5892,1.5894,136300000.0
2005-07-22 01:04:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-07-22 01:05:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-07-22 01:06:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-22 01:07:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-07-22 01:08:00,1.5899,1.5904,1.5899,1.5899,136300000.0
2005-07-22 01:09:00,1.59,1.5903,1.5898,1.5899,136300000.0
2005-07-22 01:10:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-07-22 01:11:00,1.59,1.5904,1.5899,1.5899,136300000.0
2005-07-22 01:12:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-22 01:13:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-22 01:14:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-07-22 01:15:00,1.5903,1.5903,1.5899,1.5901,136300000.0
2005-07-22 01:16:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-07-22 01:17:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-07-22 01:18:00,1.5905,1.5905,1.5903,1.5905,136300000.0
2005-07-22 01:19:00,1.5906,1.5906,1.5901,1.5904,136300000.0
2005-07-22 01:20:00,1.5905,1.5905,1.5903,1.5903,136300000.0
2005-07-22 01:21:00,1.5904,1.5906,1.5901,1.5906,136300000.0
2005-07-22 01:22:00,1.5905,1.5906,1.5903,1.5905,136300000.0
2005-07-22 01:23:00,1.5904,1.5909,1.5903,1.5907,136300000.0
2005-07-22 01:24:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-07-22 01:25:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-07-22 01:26:00,1.5906,1.5907,1.5905,1.5906,136300000.0
2005-07-22 01:27:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-22 01:28:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-07-22 01:29:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-07-22 01:30:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-07-22 01:31:00,1.5905,1.5912,1.5905,1.5909,136300000.0
2005-07-22 01:32:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-07-22 01:33:00,1.5906,1.5909,1.5904,1.5909,136300000.0
2005-07-22 01:34:00,1.5907,1.5907,1.5903,1.5906,136300000.0
2005-07-22 01:35:00,1.5905,1.5906,1.5903,1.5906,136300000.0
2005-07-22 01:36:00,1.5904,1.5905,1.5899,1.5904,136300000.0
2005-07-22 01:37:00,1.5903,1.5906,1.5899,1.59,136300000.0
2005-07-22 01:38:00,1.5899,1.59,1.5893,1.5895,136300000.0
2005-07-22 01:39:00,1.5895,1.5896,1.5894,1.5896,136300000.0
2005-07-22 01:40:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-07-22 01:41:00,1.5895,1.5896,1.5891,1.5896,136300000.0
2005-07-22 01:42:00,1.5894,1.5899,1.5889,1.5889,136300000.0
2005-07-22 01:43:00,1.5891,1.5898,1.5889,1.5895,136300000.0
2005-07-22 01:44:00,1.5896,1.5896,1.5889,1.5889,136300000.0
2005-07-22 01:45:00,1.5887,1.5889,1.5884,1.5885,136300000.0
2005-07-22 01:46:00,1.5887,1.5891,1.5887,1.5891,136300000.0
2005-07-22 01:47:00,1.5889,1.5892,1.5889,1.5892,136300000.0
2005-07-22 01:48:00,1.5893,1.5896,1.5892,1.5895,136300000.0
2005-07-22 01:49:00,1.5894,1.5899,1.5894,1.5896,136300000.0
2005-07-22 01:50:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-22 01:51:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-07-22 01:52:00,1.5898,1.5903,1.5896,1.5899,136300000.0
2005-07-22 01:53:00,1.5898,1.5901,1.5896,1.5901,136300000.0
2005-07-22 01:54:00,1.5903,1.5905,1.5901,1.5904,136300000.0
2005-07-22 01:55:00,1.5905,1.5905,1.59,1.5904,136300000.0
2005-07-22 01:56:00,1.59,1.5903,1.5899,1.5899,136300000.0
2005-07-22 01:57:00,1.59,1.5903,1.5899,1.5901,136300000.0
2005-07-22 01:58:00,1.5903,1.5905,1.5899,1.5901,136300000.0
2005-07-22 01:59:00,1.5903,1.5904,1.59,1.5901,136300000.0
2005-07-22 02:06:00,1.59,1.59,1.5899,1.59,136300000.0
2005-07-22 02:07:00,1.5898,1.5903,1.5898,1.59,136300000.0
2005-07-22 02:08:00,1.5899,1.5901,1.5888,1.5888,136300000.0
2005-07-22 02:09:00,1.5887,1.5889,1.5884,1.5884,136300000.0
2005-07-22 02:10:00,1.5885,1.5889,1.5884,1.5884,136300000.0
2005-07-22 02:11:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-07-22 02:12:00,1.5884,1.5884,1.5879,1.5879,136300000.0
2005-07-22 02:13:00,1.5878,1.5881,1.5874,1.5878,136300000.0
2005-07-22 02:14:00,1.5877,1.5878,1.5875,1.5875,136300000.0
2005-07-22 02:15:00,1.5877,1.5877,1.5873,1.5875,136300000.0
2005-07-22 02:16:00,1.5874,1.5877,1.5872,1.5876,136300000.0
2005-07-22 02:17:00,1.5877,1.5879,1.5876,1.5879,136300000.0
2005-07-22 02:18:00,1.588,1.5883,1.5879,1.5881,136300000.0
2005-07-22 02:19:00,1.5883,1.5884,1.588,1.588,136300000.0
2005-07-22 02:20:00,1.5881,1.5885,1.588,1.5881,136300000.0
2005-07-22 02:21:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-22 02:22:00,1.5883,1.5884,1.5879,1.588,136300000.0
2005-07-22 02:23:00,1.5881,1.5883,1.5879,1.5879,136300000.0
2005-07-22 02:24:00,1.588,1.5883,1.5879,1.588,136300000.0
2005-07-22 02:25:00,1.5881,1.5884,1.588,1.5883,136300000.0
2005-07-22 02:26:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-07-22 02:27:00,1.5883,1.5883,1.5879,1.588,136300000.0
2005-07-22 02:28:00,1.5881,1.5881,1.5879,1.5881,136300000.0
2005-07-22 02:29:00,1.588,1.5888,1.5879,1.5884,136300000.0
2005-07-22 02:30:00,1.5881,1.5885,1.5881,1.5884,136300000.0
2005-07-22 02:31:00,1.5885,1.5891,1.5884,1.5887,136300000.0
2005-07-22 02:32:00,1.5888,1.5894,1.5887,1.5894,136300000.0
2005-07-22 02:33:00,1.5895,1.5896,1.5891,1.5891,136300000.0
2005-07-22 02:34:00,1.5893,1.5893,1.5888,1.5892,136300000.0
2005-07-22 02:35:00,1.5894,1.5894,1.5888,1.5893,136300000.0
2005-07-22 02:36:00,1.5894,1.5898,1.5894,1.5894,136300000.0
2005-07-22 02:37:00,1.5893,1.5898,1.5893,1.5896,136300000.0
2005-07-22 02:38:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-07-22 02:39:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-22 02:40:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-07-22 02:41:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-22 02:42:00,1.5898,1.5898,1.5893,1.5893,136300000.0
2005-07-22 02:43:00,1.5894,1.5896,1.5889,1.5889,136300000.0
2005-07-22 02:44:00,1.5891,1.5895,1.5889,1.5892,136300000.0
2005-07-22 02:45:00,1.5891,1.5896,1.5889,1.5893,136300000.0
2005-07-22 02:46:00,1.5896,1.5896,1.5891,1.5896,136300000.0
2005-07-22 02:47:00,1.5898,1.5898,1.5892,1.5896,136300000.0
2005-07-22 02:48:00,1.5895,1.5895,1.5889,1.5891,136300000.0
2005-07-22 02:49:00,1.5893,1.5895,1.5889,1.5891,136300000.0
2005-07-22 02:50:00,1.5892,1.5895,1.5891,1.5893,136300000.0
2005-07-22 02:51:00,1.5892,1.5899,1.5892,1.5893,136300000.0
2005-07-22 02:52:00,1.5894,1.5894,1.5885,1.5889,136300000.0
2005-07-22 02:53:00,1.5887,1.5895,1.5884,1.5893,136300000.0
2005-07-22 02:54:00,1.5889,1.5891,1.5885,1.5889,136300000.0
2005-07-22 02:55:00,1.5889,1.5898,1.5888,1.5895,136300000.0
2005-07-22 02:56:00,1.5894,1.5894,1.5889,1.5891,136300000.0
2005-07-22 02:57:00,1.5889,1.5889,1.5879,1.5879,136300000.0
2005-07-22 02:58:00,1.5883,1.5887,1.588,1.5887,136300000.0
2005-07-22 02:59:00,1.5888,1.5889,1.5884,1.5887,136300000.0
2005-07-22 03:00:00,1.5884,1.5889,1.5881,1.5888,136300000.0
2005-07-22 03:01:00,1.5889,1.5895,1.5887,1.5889,136300000.0
2005-07-22 03:02:00,1.5892,1.5895,1.5889,1.5889,136300000.0
2005-07-22 03:03:00,1.5892,1.5892,1.5884,1.5887,136300000.0
2005-07-22 03:04:00,1.5884,1.5889,1.5884,1.5889,136300000.0
2005-07-22 03:05:00,1.5888,1.5889,1.5884,1.5888,136300000.0
2005-07-22 03:06:00,1.5887,1.5888,1.5884,1.5884,136300000.0
2005-07-22 03:07:00,1.5885,1.5885,1.5883,1.5883,136300000.0
2005-07-22 03:08:00,1.5884,1.5885,1.5881,1.5881,136300000.0
2005-07-22 03:09:00,1.5884,1.5887,1.5881,1.5885,136300000.0
2005-07-22 03:10:00,1.5887,1.5887,1.5883,1.5883,136300000.0
2005-07-22 03:11:00,1.5881,1.5887,1.5881,1.5884,136300000.0
2005-07-22 03:12:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-07-22 03:13:00,1.5887,1.5888,1.5884,1.5888,136300000.0
2005-07-22 03:14:00,1.5889,1.59,1.5884,1.59,136300000.0
2005-07-22 03:15:00,1.5899,1.5899,1.5894,1.5894,136300000.0
2005-07-22 03:16:00,1.5893,1.5894,1.5889,1.5894,136300000.0
2005-07-22 03:17:00,1.5895,1.5899,1.5895,1.5896,136300000.0
2005-07-22 03:18:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-07-22 03:19:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-07-22 03:20:00,1.5898,1.5906,1.5896,1.5904,136300000.0
2005-07-22 03:21:00,1.5901,1.5905,1.5899,1.5899,136300000.0
2005-07-22 03:22:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-22 03:23:00,1.59,1.5906,1.59,1.5905,136300000.0
2005-07-22 03:24:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-07-22 03:25:00,1.5906,1.5912,1.5906,1.5912,136300000.0
2005-07-22 03:26:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-07-22 03:27:00,1.5912,1.5912,1.5906,1.5909,136300000.0
2005-07-22 03:28:00,1.5911,1.5919,1.5909,1.5919,136300000.0
2005-07-22 03:29:00,1.5921,1.5921,1.5913,1.5915,136300000.0
2005-07-22 03:30:00,1.5914,1.5914,1.5907,1.5911,136300000.0
2005-07-22 03:31:00,1.5909,1.5915,1.5906,1.5915,136300000.0
2005-07-22 03:32:00,1.5912,1.5913,1.5909,1.5909,136300000.0
2005-07-22 03:33:00,1.5912,1.5919,1.5911,1.5914,136300000.0
2005-07-22 03:34:00,1.5913,1.5918,1.5909,1.5916,136300000.0
2005-07-22 03:35:00,1.5915,1.5917,1.5914,1.5915,136300000.0
2005-07-22 03:36:00,1.5913,1.5917,1.5912,1.5915,136300000.0
2005-07-22 03:37:00,1.5914,1.5914,1.5909,1.5912,136300000.0
2005-07-22 03:38:00,1.5913,1.5913,1.5907,1.5907,136300000.0
2005-07-22 03:39:00,1.5909,1.5918,1.5907,1.5918,136300000.0
2005-07-22 03:40:00,1.5917,1.5918,1.5913,1.5915,136300000.0
2005-07-22 03:41:00,1.5911,1.5914,1.5911,1.5912,136300000.0
2005-07-22 03:42:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-07-22 03:43:00,1.5911,1.5911,1.5907,1.5907,136300000.0
2005-07-22 03:44:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-07-22 03:45:00,1.5911,1.5911,1.5907,1.5909,136300000.0
2005-07-22 03:46:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-07-22 03:47:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-07-22 03:48:00,1.5912,1.5913,1.5911,1.5911,136300000.0
2005-07-22 03:49:00,1.5912,1.5914,1.5912,1.5914,136300000.0
2005-07-22 03:50:00,1.5913,1.5914,1.5909,1.5912,136300000.0
2005-07-22 03:51:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-07-22 03:52:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-07-22 03:53:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-07-22 03:54:00,1.5916,1.5918,1.5915,1.5918,136300000.0
2005-07-22 03:55:00,1.5917,1.5917,1.5915,1.5916,136300000.0
2005-07-22 03:56:00,1.5914,1.5916,1.5909,1.5915,136300000.0
2005-07-22 03:57:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-07-22 03:58:00,1.5909,1.5911,1.5909,1.5909,136300000.0
2005-07-22 04:00:00,1.5907,1.5913,1.5907,1.5912,136300000.0
2005-07-22 04:01:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-07-22 04:02:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-07-22 04:03:00,1.5911,1.5911,1.5906,1.5906,136300000.0
2005-07-22 04:04:00,1.5905,1.5907,1.5905,1.5905,136300000.0
2005-07-22 04:05:00,1.5906,1.5907,1.5904,1.5904,136300000.0
2005-07-22 04:06:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-07-22 04:07:00,1.59,1.5905,1.5899,1.5904,136300000.0
2005-07-22 04:08:00,1.5903,1.5903,1.5899,1.59,136300000.0
2005-07-22 04:09:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-07-22 04:10:00,1.5901,1.5907,1.5901,1.5906,136300000.0
2005-07-22 04:11:00,1.5905,1.5906,1.5899,1.5899,136300000.0
2005-07-22 04:12:00,1.59,1.5904,1.5898,1.5904,136300000.0
2005-07-22 04:13:00,1.5905,1.5905,1.5899,1.59,136300000.0
2005-07-22 04:14:00,1.5899,1.5901,1.5896,1.5901,136300000.0
2005-07-22 04:15:00,1.5903,1.5905,1.5901,1.5903,136300000.0
2005-07-22 04:16:00,1.5904,1.5909,1.5899,1.5904,136300000.0
2005-07-22 04:17:00,1.5905,1.5906,1.59,1.5906,136300000.0
2005-07-22 04:18:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-07-22 04:19:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-07-22 04:20:00,1.5907,1.5907,1.5903,1.5906,136300000.0
2005-07-22 04:21:00,1.5904,1.5905,1.5899,1.5901,136300000.0
2005-07-22 04:22:00,1.5903,1.5904,1.5899,1.5901,136300000.0
2005-07-22 04:23:00,1.59,1.5905,1.5899,1.5904,136300000.0
2005-07-22 04:24:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-07-22 04:25:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-07-22 04:26:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-22 04:27:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-07-22 04:28:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-07-22 04:29:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-07-22 04:30:00,1.5905,1.5906,1.5903,1.5906,136300000.0
2005-07-22 04:31:00,1.5907,1.5911,1.5906,1.5909,136300000.0
2005-07-22 04:32:00,1.5912,1.5912,1.5906,1.5912,136300000.0
2005-07-22 04:33:00,1.5911,1.5913,1.5905,1.5907,136300000.0
2005-07-22 04:34:00,1.5906,1.5916,1.5906,1.5914,136300000.0
2005-07-22 04:35:00,1.5915,1.5919,1.5914,1.5914,136300000.0
2005-07-22 04:36:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-07-22 04:37:00,1.5916,1.5916,1.5909,1.5911,136300000.0
2005-07-22 04:38:00,1.5915,1.5915,1.5909,1.5909,136300000.0
2005-07-22 04:39:00,1.5914,1.5917,1.5911,1.5914,136300000.0
2005-07-22 04:40:00,1.5915,1.5916,1.5911,1.5911,136300000.0
2005-07-22 04:41:00,1.5914,1.5915,1.5912,1.5915,136300000.0
2005-07-22 04:42:00,1.5914,1.5914,1.5912,1.5912,136300000.0
2005-07-22 04:43:00,1.5913,1.5914,1.5909,1.5909,136300000.0
2005-07-22 04:44:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-07-22 04:45:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-07-22 04:46:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-07-22 04:47:00,1.5907,1.5909,1.5904,1.5905,136300000.0
2005-07-22 04:48:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-07-22 04:50:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-07-22 04:51:00,1.5905,1.5909,1.5905,1.5907,136300000.0
2005-07-22 04:52:00,1.5906,1.5907,1.5905,1.5906,136300000.0
2005-07-22 04:53:00,1.5905,1.5906,1.5903,1.5905,136300000.0
2005-07-22 04:54:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-07-22 04:55:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-07-22 04:56:00,1.5904,1.5906,1.5904,1.5906,136300000.0
2005-07-22 04:57:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-07-22 04:58:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-07-22 04:59:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-07-22 05:00:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-07-22 05:01:00,1.5901,1.5904,1.5899,1.5903,136300000.0
2005-07-22 05:02:00,1.5901,1.5901,1.5899,1.5901,136300000.0
2005-07-22 05:03:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-07-22 05:04:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-22 05:05:00,1.59,1.5901,1.59,1.59,136300000.0
2005-07-22 05:06:00,1.5899,1.5903,1.5899,1.5903,136300000.0
2005-07-22 05:08:00,1.5906,1.5906,1.5903,1.5905,136300000.0
2005-07-22 05:09:00,1.5906,1.5907,1.5904,1.5907,136300000.0
2005-07-22 05:10:00,1.5906,1.5907,1.5901,1.5904,136300000.0
2005-07-22 05:11:00,1.59,1.5903,1.5899,1.59,136300000.0
2005-07-22 05:12:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-07-22 05:13:00,1.5904,1.5904,1.5899,1.5899,136300000.0
2005-07-22 05:14:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-22 05:15:00,1.59,1.5905,1.59,1.5904,136300000.0
2005-07-22 05:16:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-07-22 05:17:00,1.5904,1.5904,1.59,1.59,136300000.0
2005-07-22 05:18:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-07-22 05:19:00,1.59,1.59,1.5899,1.59,136300000.0
2005-07-22 05:20:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-07-22 05:21:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-07-22 05:22:00,1.5904,1.5904,1.5903,1.5904,136300000.0
2005-07-22 05:24:00,1.5903,1.5903,1.5901,1.5903,136300000.0
2005-07-22 05:25:00,1.5905,1.5905,1.5901,1.5901,136300000.0
2005-07-22 05:26:00,1.5903,1.5905,1.5901,1.5904,136300000.0
2005-07-22 05:27:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-07-22 05:28:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-07-22 05:29:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-22 05:31:00,1.5907,1.5907,1.5905,1.5906,136300000.0
2005-07-22 05:32:00,1.5905,1.5905,1.5904,1.5905,136300000.0
2005-07-22 05:33:00,1.5904,1.5905,1.5904,1.5905,136300000.0
2005-07-22 05:35:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-07-22 05:37:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-07-22 05:38:00,1.5907,1.5907,1.5903,1.5904,136300000.0
2005-07-22 05:39:00,1.5905,1.5906,1.5899,1.5899,136300000.0
2005-07-22 05:40:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-22 05:41:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-22 05:42:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-22 05:43:00,1.5903,1.5904,1.59,1.59,136300000.0
2005-07-22 05:44:00,1.5901,1.5903,1.5901,1.5901,136300000.0
2005-07-22 05:45:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-22 05:46:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-07-22 05:47:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-22 05:49:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-07-22 05:50:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-07-22 05:51:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-07-22 05:52:00,1.5901,1.5903,1.5899,1.5903,136300000.0
2005-07-22 05:53:00,1.5904,1.5904,1.5899,1.59,136300000.0
2005-07-22 05:54:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-07-22 05:55:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-07-22 05:56:00,1.59,1.5903,1.5898,1.5899,136300000.0
2005-07-22 05:57:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-07-22 05:58:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-07-22 05:59:00,1.5904,1.5904,1.59,1.5901,136300000.0
2005-07-22 06:00:00,1.5904,1.5904,1.59,1.59,136300000.0
2005-07-22 06:01:00,1.5899,1.5899,1.5896,1.5898,136300000.0
2005-07-22 06:02:00,1.5899,1.5904,1.5898,1.5904,136300000.0
2005-07-22 06:03:00,1.5901,1.5904,1.5901,1.5904,136300000.0
2005-07-22 06:04:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-07-22 06:05:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-07-22 06:06:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-07-22 06:07:00,1.59,1.5903,1.5899,1.5901,136300000.0
2005-07-22 06:08:00,1.59,1.5907,1.59,1.5905,136300000.0
2005-07-22 06:09:00,1.5904,1.5905,1.5901,1.5903,136300000.0
2005-07-22 06:10:00,1.5904,1.5905,1.59,1.59,136300000.0
2005-07-22 06:11:00,1.5903,1.5906,1.5901,1.5901,136300000.0
2005-07-22 06:12:00,1.59,1.5906,1.59,1.5906,136300000.0
2005-07-22 06:14:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-07-22 06:15:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-22 06:18:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-22 06:20:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-07-22 06:21:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-07-22 06:22:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-07-22 06:23:00,1.5909,1.5911,1.5906,1.5909,136300000.0
2005-07-22 06:24:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-07-22 06:25:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-07-22 06:26:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-07-22 06:27:00,1.5909,1.5911,1.5909,1.5909,136300000.0
2005-07-22 06:28:00,1.5907,1.5907,1.5906,1.5907,136300000.0
2005-07-22 06:29:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-22 06:30:00,1.5909,1.5911,1.5906,1.5907,136300000.0
2005-07-22 06:31:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-07-22 06:32:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-22 06:33:00,1.5909,1.5909,1.5906,1.5907,136300000.0
2005-07-22 06:34:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-07-22 06:35:00,1.5911,1.5914,1.5911,1.5913,136300000.0
2005-07-22 06:36:00,1.5915,1.5915,1.5912,1.5912,136300000.0
2005-07-22 06:37:00,1.5913,1.5914,1.5912,1.5914,136300000.0
2005-07-22 06:38:00,1.5915,1.5915,1.5912,1.5914,136300000.0
2005-07-22 06:39:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-07-22 06:40:00,1.5916,1.5916,1.5909,1.5909,136300000.0
2005-07-22 06:41:00,1.5912,1.5912,1.5909,1.5911,136300000.0
2005-07-22 06:42:00,1.5914,1.5915,1.5909,1.5912,136300000.0
2005-07-22 06:43:00,1.5909,1.5916,1.5909,1.5916,136300000.0
2005-07-22 06:44:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-07-22 06:45:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-07-22 06:46:00,1.5914,1.5914,1.5912,1.5914,136300000.0
2005-07-22 06:47:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-07-22 06:48:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-07-22 06:49:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-07-22 06:50:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-07-22 06:52:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-07-22 06:53:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-07-22 06:54:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-07-22 06:55:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-07-22 06:56:00,1.5913,1.5914,1.5909,1.5913,136300000.0
2005-07-22 06:57:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-07-22 06:58:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-07-22 06:59:00,1.5911,1.5913,1.5909,1.5913,136300000.0
2005-07-22 07:00:00,1.5912,1.5912,1.5909,1.5912,136300000.0
2005-07-22 07:01:00,1.5913,1.5913,1.5911,1.5912,136300000.0
2005-07-22 07:02:00,1.5913,1.5915,1.5912,1.5914,136300000.0
2005-07-22 07:03:00,1.5913,1.5915,1.5912,1.5913,136300000.0
2005-07-22 07:04:00,1.5915,1.5915,1.5911,1.5912,136300000.0
2005-07-22 07:05:00,1.5913,1.5915,1.5912,1.5914,136300000.0
2005-07-22 07:06:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-07-22 07:07:00,1.5914,1.5916,1.5912,1.5915,136300000.0
2005-07-22 07:08:00,1.5914,1.5916,1.5912,1.5913,136300000.0
2005-07-22 07:09:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-07-22 07:10:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-07-22 07:11:00,1.5912,1.5913,1.5912,1.5912,136300000.0
2005-07-22 07:12:00,1.5913,1.5915,1.5912,1.5915,136300000.0
2005-07-22 07:13:00,1.5914,1.5915,1.5909,1.5912,136300000.0
2005-07-22 07:14:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-07-22 07:15:00,1.5909,1.5911,1.5907,1.5909,136300000.0
2005-07-22 07:16:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-07-22 07:17:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-07-22 07:18:00,1.5911,1.5912,1.5909,1.5912,136300000.0
2005-07-22 07:19:00,1.5911,1.5915,1.5911,1.5914,136300000.0
2005-07-22 07:20:00,1.5915,1.5915,1.5909,1.5909,136300000.0
2005-07-22 07:21:00,1.5912,1.5912,1.5909,1.5911,136300000.0
2005-07-22 07:22:00,1.5909,1.5912,1.5909,1.5911,136300000.0
2005-07-22 07:23:00,1.5912,1.5912,1.5909,1.5911,136300000.0
2005-07-22 07:24:00,1.5912,1.5912,1.5911,1.5912,136300000.0
2005-07-22 07:26:00,1.5909,1.5909,1.5905,1.5907,136300000.0
2005-07-22 07:27:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-07-22 07:28:00,1.5911,1.5913,1.5909,1.5909,136300000.0
2005-07-22 07:29:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-07-22 07:30:00,1.5909,1.5909,1.5906,1.5907,136300000.0
2005-07-22 07:32:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-07-22 07:33:00,1.5903,1.5906,1.5903,1.5905,136300000.0
2005-07-22 07:34:00,1.5906,1.5909,1.5905,1.5906,136300000.0
2005-07-22 07:36:00,1.5905,1.5909,1.5905,1.5906,136300000.0
2005-07-22 07:37:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-07-22 07:38:00,1.5905,1.5906,1.5903,1.5903,136300000.0
2005-07-22 07:39:00,1.5901,1.5904,1.59,1.5904,136300000.0
2005-07-22 07:40:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-07-22 07:41:00,1.5906,1.5907,1.5905,1.5905,136300000.0
2005-07-22 07:42:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-07-22 07:43:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-07-22 07:44:00,1.5904,1.5905,1.5904,1.5904,136300000.0
2005-07-22 07:45:00,1.5903,1.5904,1.5899,1.5904,136300000.0
2005-07-22 07:46:00,1.5901,1.5903,1.5898,1.5899,136300000.0
2005-07-22 07:47:00,1.59,1.5904,1.5899,1.5901,136300000.0
2005-07-22 07:48:00,1.59,1.5903,1.59,1.5901,136300000.0
2005-07-22 07:49:00,1.59,1.5903,1.59,1.59,136300000.0
2005-07-22 07:50:00,1.5899,1.5903,1.5899,1.5901,136300000.0
2005-07-22 07:51:00,1.59,1.5901,1.5896,1.5899,136300000.0
2005-07-22 07:52:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-07-22 07:53:00,1.5898,1.5901,1.5898,1.59,136300000.0
2005-07-22 07:54:00,1.5901,1.5901,1.5896,1.5898,136300000.0
2005-07-22 07:55:00,1.5896,1.5899,1.5895,1.5898,136300000.0
2005-07-22 07:56:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-07-22 07:57:00,1.5899,1.5899,1.5893,1.5895,136300000.0
2005-07-22 07:58:00,1.5896,1.5899,1.5895,1.5896,136300000.0
2005-07-22 07:59:00,1.5894,1.5895,1.5889,1.5889,136300000.0
2005-07-22 08:00:00,1.5892,1.5894,1.5888,1.5889,136300000.0
2005-07-22 08:02:00,1.5887,1.5889,1.5884,1.5888,136300000.0
2005-07-22 08:03:00,1.5884,1.5892,1.5884,1.5892,136300000.0
2005-07-22 08:04:00,1.5893,1.5894,1.5889,1.5891,136300000.0
2005-07-22 08:05:00,1.5889,1.5893,1.5889,1.5891,136300000.0
2005-07-22 08:06:00,1.5892,1.5894,1.5887,1.5894,136300000.0
2005-07-22 08:07:00,1.5895,1.5898,1.5892,1.5893,136300000.0
2005-07-22 08:08:00,1.5895,1.5895,1.5893,1.5895,136300000.0
2005-07-22 08:09:00,1.5894,1.5899,1.5892,1.5898,136300000.0
2005-07-22 08:10:00,1.5899,1.5902,1.5895,1.59,136300000.0
2005-07-22 08:11:00,1.5898,1.5902,1.5898,1.59,136300000.0
2005-07-22 08:12:00,1.5899,1.5903,1.5899,1.5901,136300000.0
2005-07-22 08:13:00,1.59,1.59,1.5899,1.59,136300000.0
2005-07-22 08:14:00,1.5901,1.5904,1.59,1.5904,136300000.0
2005-07-22 08:15:00,1.5905,1.5905,1.59,1.5903,136300000.0
2005-07-22 08:16:00,1.5905,1.5908,1.5902,1.5903,136300000.0
2005-07-22 08:17:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-07-22 08:18:00,1.59,1.5907,1.5899,1.5905,136300000.0
2005-07-22 08:19:00,1.5904,1.5904,1.5903,1.5904,136300000.0
2005-07-22 08:20:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-07-22 08:21:00,1.5905,1.5907,1.59,1.59,136300000.0
2005-07-22 08:22:00,1.5902,1.5905,1.59,1.5904,136300000.0
2005-07-22 08:23:00,1.5903,1.5905,1.5901,1.5901,136300000.0
2005-07-22 08:24:00,1.59,1.5903,1.5899,1.5903,136300000.0
2005-07-22 08:25:00,1.5902,1.5905,1.5902,1.5904,136300000.0
2005-07-22 08:26:00,1.5905,1.5905,1.5903,1.5904,136300000.0
2005-07-22 08:27:00,1.5905,1.5909,1.5905,1.5907,136300000.0
2005-07-22 08:28:00,1.5906,1.5907,1.5905,1.5907,136300000.0
2005-07-22 08:29:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-07-22 08:30:00,1.5907,1.5908,1.5904,1.5906,136300000.0
2005-07-22 08:31:00,1.5908,1.5911,1.5904,1.5906,136300000.0
2005-07-22 08:32:00,1.5907,1.5909,1.5904,1.5904,136300000.0
2005-07-22 08:33:00,1.5906,1.5906,1.5904,1.5906,136300000.0
2005-07-22 08:34:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-07-22 08:35:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-07-22 08:36:00,1.5906,1.5907,1.5904,1.5906,136300000.0
2005-07-22 08:37:00,1.5907,1.5907,1.5905,1.5905,136300000.0
2005-07-22 08:38:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-07-22 08:39:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-07-22 08:40:00,1.5906,1.5911,1.5905,1.5909,136300000.0
2005-07-22 08:41:00,1.5908,1.5914,1.5908,1.5913,136300000.0
2005-07-22 08:42:00,1.5914,1.5914,1.5909,1.5909,136300000.0
2005-07-22 08:43:00,1.5908,1.5909,1.5901,1.5904,136300000.0
2005-07-22 08:44:00,1.5903,1.5904,1.5902,1.5903,136300000.0
2005-07-22 08:45:00,1.5904,1.5904,1.5903,1.5904,136300000.0
2005-07-22 08:46:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-07-22 08:47:00,1.5905,1.5908,1.5904,1.5905,136300000.0
2005-07-22 08:48:00,1.5906,1.5908,1.5906,1.5908,136300000.0
2005-07-22 08:49:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-07-22 08:50:00,1.5911,1.5912,1.591,1.5912,136300000.0
2005-07-22 08:51:00,1.5913,1.5913,1.5902,1.5902,136300000.0
2005-07-22 08:52:00,1.5904,1.5908,1.5903,1.5905,136300000.0
2005-07-22 08:53:00,1.5909,1.5911,1.5908,1.5911,136300000.0
2005-07-22 08:54:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-07-22 08:55:00,1.591,1.5911,1.5907,1.5907,136300000.0
2005-07-22 08:56:00,1.5906,1.5906,1.5892,1.5896,136300000.0
2005-07-22 08:57:00,1.5898,1.5901,1.5896,1.5898,136300000.0
2005-07-22 08:58:00,1.5897,1.5898,1.5896,1.5896,136300000.0
2005-07-22 08:59:00,1.5895,1.5895,1.5891,1.5894,136300000.0
2005-07-22 09:00:00,1.5892,1.5893,1.5891,1.5893,136300000.0
2005-07-22 09:01:00,1.5894,1.5896,1.5893,1.5893,136300000.0
2005-07-22 09:02:00,1.5894,1.5894,1.5891,1.5891,136300000.0
2005-07-22 09:03:00,1.5892,1.5895,1.589,1.5895,136300000.0
2005-07-22 09:04:00,1.5901,1.5901,1.5893,1.5895,136300000.0
2005-07-22 09:05:00,1.5894,1.5901,1.5894,1.5897,136300000.0
2005-07-22 09:06:00,1.5896,1.5898,1.5895,1.5897,136300000.0
2005-07-22 09:07:00,1.5896,1.5899,1.5895,1.5896,136300000.0
2005-07-22 09:08:00,1.5895,1.5895,1.5893,1.5894,136300000.0
2005-07-22 09:09:00,1.5893,1.5896,1.5891,1.5895,136300000.0
2005-07-22 09:10:00,1.5894,1.5901,1.5894,1.5901,136300000.0
2005-07-22 09:11:00,1.59,1.5903,1.5892,1.5895,136300000.0
2005-07-22 09:12:00,1.5896,1.5896,1.5892,1.5894,136300000.0
2005-07-22 09:13:00,1.5891,1.5893,1.5889,1.5891,136300000.0
2005-07-22 09:14:00,1.589,1.5894,1.589,1.5894,136300000.0
2005-07-22 09:15:00,1.5895,1.5895,1.5892,1.5893,136300000.0
2005-07-22 09:16:00,1.5892,1.5894,1.5891,1.5892,136300000.0
2005-07-22 09:17:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-07-22 09:18:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-07-22 09:19:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-07-22 09:20:00,1.5895,1.5895,1.5893,1.5895,136300000.0
2005-07-22 09:21:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-07-22 09:22:00,1.5898,1.5901,1.5896,1.5899,136300000.0
2005-07-22 09:23:00,1.5898,1.5902,1.5898,1.5901,136300000.0
2005-07-22 09:24:00,1.5902,1.5902,1.5894,1.5898,136300000.0
2005-07-22 09:25:00,1.59,1.5901,1.5897,1.59,136300000.0
2005-07-22 09:26:00,1.5901,1.5901,1.5898,1.59,136300000.0
2005-07-22 09:27:00,1.5898,1.5906,1.5896,1.59,136300000.0
2005-07-22 09:28:00,1.5902,1.5904,1.5899,1.5899,136300000.0
2005-07-22 09:29:00,1.5903,1.5904,1.5899,1.5903,136300000.0
2005-07-22 09:30:00,1.5902,1.5904,1.5901,1.5902,136300000.0
2005-07-22 09:31:00,1.5903,1.5906,1.5903,1.5904,136300000.0
2005-07-22 09:32:00,1.5903,1.5906,1.5899,1.5899,136300000.0
2005-07-22 09:33:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-07-22 09:34:00,1.5897,1.5907,1.5897,1.5906,136300000.0
2005-07-22 09:35:00,1.5905,1.5907,1.5904,1.5905,136300000.0
2005-07-22 09:36:00,1.5904,1.5908,1.5901,1.5904,136300000.0
2005-07-22 09:37:00,1.5907,1.5907,1.5901,1.5906,136300000.0
2005-07-22 09:38:00,1.5905,1.5905,1.5902,1.5903,136300000.0
2005-07-22 09:39:00,1.5901,1.5907,1.59,1.5901,136300000.0
2005-07-22 09:40:00,1.5902,1.5909,1.59,1.5908,136300000.0
2005-07-22 09:41:00,1.5907,1.5908,1.5894,1.5894,136300000.0
2005-07-22 09:42:00,1.5896,1.5907,1.5896,1.5902,136300000.0
2005-07-22 09:43:00,1.59,1.59,1.5896,1.59,136300000.0
2005-07-22 09:44:00,1.5901,1.5903,1.59,1.59,136300000.0
2005-07-22 09:45:00,1.5901,1.5902,1.5898,1.59,136300000.0
2005-07-22 09:46:00,1.5899,1.59,1.5897,1.5899,136300000.0
2005-07-22 09:47:00,1.5898,1.5902,1.5898,1.5901,136300000.0
2005-07-22 09:48:00,1.5899,1.5899,1.5896,1.5897,136300000.0
2005-07-22 09:49:00,1.5898,1.5898,1.5894,1.5897,136300000.0
2005-07-22 09:50:00,1.5896,1.5902,1.5894,1.5902,136300000.0
2005-07-22 09:51:00,1.5901,1.5903,1.5897,1.59,136300000.0
2005-07-22 09:52:00,1.5901,1.5902,1.59,1.59,136300000.0
2005-07-22 09:53:00,1.5899,1.5903,1.5898,1.59,136300000.0
2005-07-22 09:54:00,1.5901,1.5902,1.5892,1.5892,136300000.0
2005-07-22 09:55:00,1.5893,1.59,1.5893,1.5896,136300000.0
2005-07-22 09:56:00,1.5898,1.5898,1.5894,1.5896,136300000.0
2005-07-22 09:57:00,1.5895,1.5899,1.5893,1.5895,136300000.0
2005-07-22 09:58:00,1.5896,1.5897,1.5893,1.5893,136300000.0
2005-07-22 09:59:00,1.5895,1.5896,1.5892,1.5893,136300000.0
2005-07-22 10:00:00,1.5894,1.5896,1.5893,1.5893,136300000.0
2005-07-22 10:01:00,1.5892,1.5893,1.589,1.5893,136300000.0
2005-07-22 10:02:00,1.5892,1.5895,1.5891,1.5894,136300000.0
2005-07-22 10:03:00,1.5893,1.5894,1.5886,1.5888,136300000.0
2005-07-22 10:04:00,1.5886,1.5888,1.5882,1.5886,136300000.0
2005-07-22 10:05:00,1.5885,1.5886,1.5881,1.5883,136300000.0
2005-07-22 10:06:00,1.5884,1.5885,1.5881,1.5881,136300000.0
2005-07-22 10:07:00,1.5882,1.5882,1.5876,1.5877,136300000.0
2005-07-22 10:08:00,1.5878,1.588,1.5874,1.5875,136300000.0
2005-07-22 10:09:00,1.5879,1.5879,1.5871,1.5872,136300000.0
2005-07-22 10:10:00,1.5873,1.5875,1.5869,1.5873,136300000.0
2005-07-22 10:11:00,1.5874,1.5874,1.5869,1.5869,136300000.0
2005-07-22 10:12:00,1.5871,1.5871,1.5865,1.5868,136300000.0
2005-07-22 10:13:00,1.587,1.5875,1.5869,1.5869,136300000.0
2005-07-22 10:14:00,1.5868,1.5871,1.5868,1.5868,136300000.0
2005-07-22 10:15:00,1.5869,1.5869,1.5858,1.5861,136300000.0
2005-07-22 10:16:00,1.586,1.5863,1.5857,1.5861,136300000.0
2005-07-22 10:17:00,1.5862,1.5865,1.5861,1.5861,136300000.0
2005-07-22 10:18:00,1.586,1.5862,1.5856,1.5856,136300000.0
2005-07-22 10:19:00,1.5859,1.5859,1.5855,1.5857,136300000.0
2005-07-22 10:20:00,1.5858,1.5861,1.5856,1.5861,136300000.0
2005-07-22 10:21:00,1.586,1.5862,1.5859,1.5861,136300000.0
2005-07-22 10:22:00,1.586,1.5864,1.586,1.5861,136300000.0
2005-07-22 10:23:00,1.5862,1.5862,1.5851,1.5852,136300000.0
2005-07-22 10:24:00,1.5851,1.5856,1.585,1.5851,136300000.0
2005-07-22 10:25:00,1.5849,1.5851,1.5842,1.5846,136300000.0
2005-07-22 10:26:00,1.5841,1.5847,1.584,1.584,136300000.0
2005-07-22 10:27:00,1.5841,1.5846,1.584,1.5845,136300000.0
2005-07-22 10:28:00,1.5846,1.5847,1.5841,1.5844,136300000.0
2005-07-22 10:29:00,1.5843,1.585,1.5843,1.5848,136300000.0
2005-07-22 10:30:00,1.5847,1.5851,1.5846,1.5851,136300000.0
2005-07-22 10:31:00,1.5852,1.5852,1.5846,1.5851,136300000.0
2005-07-22 10:32:00,1.5853,1.5853,1.5848,1.5851,136300000.0
2005-07-22 10:33:00,1.5852,1.5854,1.585,1.5854,136300000.0
2005-07-22 10:34:00,1.5853,1.5854,1.5849,1.585,136300000.0
2005-07-22 10:35:00,1.5851,1.5852,1.5847,1.5848,136300000.0
2005-07-22 10:36:00,1.585,1.5851,1.5848,1.585,136300000.0
2005-07-22 10:37:00,1.5848,1.585,1.5848,1.5849,136300000.0
2005-07-22 10:38:00,1.5848,1.5852,1.5847,1.585,136300000.0
2005-07-22 10:39:00,1.5851,1.5853,1.585,1.585,136300000.0
2005-07-22 10:40:00,1.5851,1.5852,1.5845,1.5847,136300000.0
2005-07-22 10:41:00,1.5849,1.5852,1.5848,1.585,136300000.0
2005-07-22 10:42:00,1.5849,1.5852,1.5849,1.5851,136300000.0
2005-07-22 10:43:00,1.5852,1.5854,1.5852,1.5854,136300000.0
2005-07-22 10:44:00,1.5853,1.5854,1.5852,1.5852,136300000.0
2005-07-22 10:45:00,1.5853,1.5856,1.5852,1.5856,136300000.0
2005-07-22 10:46:00,1.5857,1.5859,1.5855,1.5856,136300000.0
2005-07-22 10:47:00,1.5857,1.5865,1.5856,1.5864,136300000.0
2005-07-22 10:48:00,1.5865,1.5869,1.5863,1.5863,136300000.0
2005-07-22 10:49:00,1.5861,1.5866,1.5858,1.5859,136300000.0
2005-07-22 10:50:00,1.5861,1.5867,1.5857,1.5858,136300000.0
2005-07-22 10:51:00,1.5857,1.5859,1.5856,1.5858,136300000.0
2005-07-22 10:52:00,1.5859,1.5859,1.5857,1.5859,136300000.0
2005-07-22 10:53:00,1.5858,1.5861,1.5858,1.586,136300000.0
2005-07-22 10:54:00,1.5858,1.5858,1.5854,1.5855,136300000.0
2005-07-22 10:55:00,1.5858,1.586,1.5857,1.5857,136300000.0
2005-07-22 10:56:00,1.5858,1.5858,1.5852,1.5856,136300000.0
2005-07-22 10:57:00,1.5857,1.5857,1.5855,1.5856,136300000.0
2005-07-22 10:58:00,1.5855,1.5856,1.5855,1.5856,136300000.0
2005-07-22 10:59:00,1.5858,1.5858,1.5856,1.5857,136300000.0
2005-07-22 11:00:00,1.5856,1.5857,1.5852,1.5852,136300000.0
2005-07-22 11:01:00,1.5851,1.5853,1.5849,1.5853,136300000.0
2005-07-22 11:02:00,1.5851,1.5853,1.5851,1.5853,136300000.0
2005-07-22 11:03:00,1.5854,1.5856,1.5852,1.5853,136300000.0
2005-07-22 11:04:00,1.5856,1.5857,1.5851,1.5851,136300000.0
2005-07-22 11:05:00,1.5854,1.5858,1.5854,1.5858,136300000.0
2005-07-22 11:06:00,1.5856,1.5857,1.585,1.5852,136300000.0
2005-07-22 11:07:00,1.585,1.5855,1.5848,1.5855,136300000.0
2005-07-22 11:08:00,1.5853,1.5859,1.5852,1.5858,136300000.0
2005-07-22 11:09:00,1.586,1.5869,1.5859,1.5863,136300000.0
2005-07-22 11:10:00,1.5861,1.5863,1.5858,1.586,136300000.0
2005-07-22 11:11:00,1.5861,1.5868,1.586,1.5865,136300000.0
2005-07-22 11:12:00,1.5864,1.5866,1.5862,1.5862,136300000.0
2005-07-22 11:13:00,1.5861,1.5866,1.5861,1.5863,136300000.0
2005-07-22 11:14:00,1.5864,1.5868,1.5863,1.5866,136300000.0
2005-07-22 11:15:00,1.5864,1.5865,1.5859,1.5862,136300000.0
2005-07-22 11:16:00,1.5861,1.5864,1.5861,1.5862,136300000.0
2005-07-22 11:17:00,1.586,1.586,1.5859,1.5859,136300000.0
2005-07-22 11:18:00,1.5858,1.586,1.5856,1.5859,136300000.0
2005-07-22 11:19:00,1.586,1.5863,1.586,1.5862,136300000.0
2005-07-22 11:20:00,1.5863,1.5865,1.5862,1.5865,136300000.0
2005-07-22 11:21:00,1.5866,1.5867,1.5863,1.5863,136300000.0
2005-07-22 11:22:00,1.5864,1.5865,1.5861,1.5862,136300000.0
2005-07-22 11:23:00,1.5861,1.5865,1.586,1.5864,136300000.0
2005-07-22 11:24:00,1.5863,1.5864,1.5861,1.5862,136300000.0
2005-07-22 11:25:00,1.5864,1.5864,1.5861,1.5863,136300000.0
2005-07-22 11:26:00,1.5864,1.5864,1.586,1.5861,136300000.0
2005-07-22 11:27:00,1.5862,1.5864,1.5861,1.5863,136300000.0
2005-07-22 11:28:00,1.5864,1.587,1.5863,1.587,136300000.0
2005-07-22 11:29:00,1.5867,1.5868,1.5863,1.5865,136300000.0
2005-07-22 11:30:00,1.5864,1.5866,1.5864,1.5865,136300000.0
2005-07-22 11:31:00,1.5865,1.587,1.5865,1.587,136300000.0
2005-07-22 11:32:00,1.5872,1.5873,1.587,1.587,136300000.0
2005-07-22 11:33:00,1.5869,1.5872,1.5868,1.5869,136300000.0
2005-07-22 11:34:00,1.587,1.5871,1.5869,1.5871,136300000.0
2005-07-22 11:35:00,1.5872,1.5873,1.587,1.587,136300000.0
2005-07-22 11:36:00,1.5867,1.587,1.5861,1.5861,136300000.0
2005-07-22 11:37:00,1.5862,1.5865,1.586,1.5862,136300000.0
2005-07-22 11:38:00,1.5863,1.5865,1.5863,1.5865,136300000.0
2005-07-22 11:39:00,1.5864,1.5866,1.5863,1.5863,136300000.0
2005-07-22 11:40:00,1.5864,1.5869,1.5863,1.5867,136300000.0
2005-07-22 11:41:00,1.5869,1.5869,1.5866,1.5868,136300000.0
2005-07-22 11:42:00,1.5869,1.5869,1.5865,1.5868,136300000.0
2005-07-22 11:43:00,1.5869,1.587,1.5865,1.5867,136300000.0
2005-07-22 11:44:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-07-22 11:45:00,1.5869,1.5869,1.5866,1.5867,136300000.0
2005-07-22 11:46:00,1.5868,1.587,1.5868,1.5869,136300000.0
2005-07-22 11:47:00,1.5868,1.5869,1.5867,1.5869,136300000.0
2005-07-22 11:48:00,1.5868,1.5874,1.5868,1.5872,136300000.0
2005-07-22 11:49:00,1.5871,1.5872,1.5868,1.5868,136300000.0
2005-07-22 11:50:00,1.5869,1.5871,1.5869,1.5871,136300000.0
2005-07-22 11:51:00,1.5872,1.5872,1.587,1.5871,136300000.0
2005-07-22 11:52:00,1.587,1.5871,1.5867,1.5867,136300000.0
2005-07-22 11:53:00,1.5868,1.5869,1.5865,1.5865,136300000.0
2005-07-22 11:54:00,1.5866,1.5866,1.5862,1.5862,136300000.0
2005-07-22 11:55:00,1.5864,1.5865,1.5861,1.5862,136300000.0
2005-07-22 11:56:00,1.5861,1.5862,1.5857,1.5857,136300000.0
2005-07-22 11:57:00,1.5858,1.586,1.5857,1.5859,136300000.0
2005-07-22 11:58:00,1.5857,1.586,1.5856,1.5858,136300000.0
2005-07-22 11:59:00,1.5859,1.5861,1.5859,1.586,136300000.0
2005-07-22 12:00:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-07-22 12:01:00,1.586,1.586,1.5859,1.5859,136300000.0
2005-07-22 12:02:00,1.586,1.586,1.5859,1.586,136300000.0
2005-07-22 12:04:00,1.5859,1.5859,1.5858,1.5859,136300000.0
2005-07-22 12:05:00,1.586,1.586,1.5859,1.586,136300000.0
2005-07-22 12:06:00,1.5859,1.586,1.5859,1.586,136300000.0
2005-07-22 12:07:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-22 12:08:00,1.5861,1.5864,1.5861,1.5863,136300000.0
2005-07-22 12:09:00,1.5864,1.5866,1.5862,1.5862,136300000.0
2005-07-22 12:10:00,1.5861,1.5862,1.5859,1.5862,136300000.0
2005-07-22 12:11:00,1.586,1.586,1.5859,1.586,136300000.0
2005-07-22 12:12:00,1.5859,1.5862,1.5859,1.5862,136300000.0
2005-07-22 12:13:00,1.5863,1.5864,1.5863,1.5863,136300000.0
2005-07-22 12:14:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-22 12:15:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-07-22 12:16:00,1.5864,1.5867,1.5863,1.5867,136300000.0
2005-07-22 12:17:00,1.5866,1.5866,1.5862,1.5862,136300000.0
2005-07-22 12:18:00,1.5863,1.5868,1.5862,1.5867,136300000.0
2005-07-22 12:19:00,1.5868,1.587,1.5867,1.587,136300000.0
2005-07-22 12:20:00,1.5869,1.5869,1.5866,1.5866,136300000.0
2005-07-22 12:21:00,1.5868,1.5868,1.5865,1.5867,136300000.0
2005-07-22 12:22:00,1.5866,1.5866,1.586,1.5862,136300000.0
2005-07-22 12:23:00,1.5863,1.5866,1.5862,1.5863,136300000.0
2005-07-22 12:24:00,1.5864,1.5865,1.586,1.586,136300000.0
2005-07-22 12:25:00,1.5858,1.586,1.5858,1.5859,136300000.0
2005-07-22 12:26:00,1.586,1.5862,1.5858,1.5862,136300000.0
2005-07-22 12:27:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-07-22 12:28:00,1.586,1.5866,1.586,1.5864,136300000.0
2005-07-22 12:29:00,1.5865,1.5869,1.5865,1.5867,136300000.0
2005-07-22 12:30:00,1.5866,1.5871,1.5866,1.587,136300000.0
2005-07-22 12:31:00,1.5869,1.587,1.5867,1.5869,136300000.0
2005-07-22 12:32:00,1.587,1.5874,1.5868,1.5871,136300000.0
2005-07-22 12:33:00,1.5872,1.5874,1.587,1.5872,136300000.0
2005-07-22 12:34:00,1.5873,1.5875,1.5872,1.5873,136300000.0
2005-07-22 12:35:00,1.5875,1.5875,1.5868,1.5868,136300000.0
2005-07-22 12:36:00,1.5871,1.5871,1.5866,1.5866,136300000.0
2005-07-22 12:37:00,1.5865,1.587,1.5865,1.5869,136300000.0
2005-07-22 12:38:00,1.5868,1.5868,1.5864,1.5865,136300000.0
2005-07-22 12:39:00,1.5864,1.5866,1.5862,1.5862,136300000.0
2005-07-22 12:40:00,1.5861,1.5865,1.586,1.5863,136300000.0
2005-07-22 12:41:00,1.5864,1.5868,1.5864,1.5865,136300000.0
2005-07-22 12:42:00,1.5864,1.5868,1.5861,1.5867,136300000.0
2005-07-22 12:43:00,1.5868,1.5872,1.5867,1.5872,136300000.0
2005-07-22 12:44:00,1.5871,1.5871,1.5865,1.5865,136300000.0
2005-07-22 12:45:00,1.5864,1.5867,1.5864,1.5866,136300000.0
2005-07-22 12:46:00,1.5865,1.5866,1.5861,1.5863,136300000.0
2005-07-22 12:47:00,1.5866,1.5867,1.5858,1.586,136300000.0
2005-07-22 12:48:00,1.5861,1.5861,1.5851,1.5851,136300000.0
2005-07-22 12:49:00,1.585,1.5853,1.5847,1.5851,136300000.0
2005-07-22 12:50:00,1.585,1.585,1.5845,1.5848,136300000.0
2005-07-22 12:51:00,1.5849,1.5853,1.5847,1.5853,136300000.0
2005-07-22 12:52:00,1.5852,1.5853,1.5851,1.5851,136300000.0
2005-07-22 12:53:00,1.5852,1.5855,1.5852,1.5855,136300000.0
2005-07-22 12:54:00,1.5854,1.5854,1.5849,1.585,136300000.0
2005-07-22 12:55:00,1.5849,1.5856,1.5846,1.5854,136300000.0
2005-07-22 12:56:00,1.5853,1.5857,1.5853,1.5857,136300000.0
2005-07-22 12:57:00,1.5859,1.5863,1.5859,1.5859,136300000.0
2005-07-22 12:58:00,1.5858,1.5858,1.5853,1.5853,136300000.0
2005-07-22 12:59:00,1.5855,1.5858,1.5847,1.5848,136300000.0
2005-07-22 13:00:00,1.5849,1.5857,1.5846,1.5857,136300000.0
2005-07-22 13:01:00,1.5858,1.5862,1.5858,1.586,136300000.0
2005-07-22 13:02:00,1.5859,1.586,1.5854,1.5855,136300000.0
2005-07-22 13:03:00,1.5854,1.5859,1.5852,1.5858,136300000.0
2005-07-22 13:04:00,1.586,1.5862,1.586,1.586,136300000.0
2005-07-22 13:05:00,1.5859,1.586,1.5858,1.586,136300000.0
2005-07-22 13:06:00,1.5859,1.5862,1.5859,1.5859,136300000.0
2005-07-22 13:07:00,1.5856,1.5858,1.5853,1.5853,136300000.0
2005-07-22 13:08:00,1.5854,1.5856,1.5854,1.5856,136300000.0
2005-07-22 13:09:00,1.5855,1.5856,1.5855,1.5856,136300000.0
2005-07-22 13:10:00,1.5858,1.5861,1.5858,1.586,136300000.0
2005-07-22 13:11:00,1.5859,1.586,1.5857,1.5857,136300000.0
2005-07-22 13:12:00,1.5855,1.5859,1.5853,1.5858,136300000.0
2005-07-22 13:13:00,1.586,1.5862,1.5858,1.5858,136300000.0
2005-07-22 13:14:00,1.5857,1.5859,1.5857,1.5858,136300000.0
2005-07-22 13:15:00,1.5859,1.586,1.5859,1.5859,136300000.0
2005-07-22 13:17:00,1.5858,1.5859,1.5855,1.5855,136300000.0
2005-07-22 13:18:00,1.5856,1.5859,1.5855,1.5856,136300000.0
2005-07-22 13:19:00,1.5855,1.5855,1.5852,1.5854,136300000.0
2005-07-22 13:20:00,1.5852,1.5854,1.5852,1.5854,136300000.0
2005-07-22 13:21:00,1.5853,1.5854,1.5849,1.5851,136300000.0
2005-07-22 13:22:00,1.5849,1.5858,1.5849,1.5855,136300000.0
2005-07-22 13:23:00,1.5851,1.5851,1.5851,1.5851,136300000.0
2005-07-22 13:24:00,1.5852,1.5855,1.5851,1.5854,136300000.0
2005-07-22 13:25:00,1.5855,1.5855,1.585,1.5853,136300000.0
2005-07-22 13:26:00,1.5851,1.5854,1.585,1.5852,136300000.0
2005-07-22 13:27:00,1.5851,1.5855,1.5851,1.5854,136300000.0
2005-07-22 13:28:00,1.5852,1.5854,1.5852,1.5853,136300000.0
2005-07-22 13:29:00,1.5852,1.5853,1.5851,1.5851,136300000.0
2005-07-22 13:30:00,1.5852,1.5853,1.5852,1.5853,136300000.0
2005-07-22 13:31:00,1.5852,1.5852,1.585,1.585,136300000.0
2005-07-22 13:32:00,1.5851,1.5851,1.5848,1.585,136300000.0
2005-07-22 13:33:00,1.5851,1.5853,1.585,1.5853,136300000.0
2005-07-22 13:34:00,1.5852,1.5853,1.5852,1.5853,136300000.0
2005-07-22 13:35:00,1.5851,1.5853,1.5851,1.5853,136300000.0
2005-07-22 13:36:00,1.5852,1.5853,1.5851,1.5853,136300000.0
2005-07-22 13:37:00,1.5852,1.5853,1.5851,1.5853,136300000.0
2005-07-22 13:38:00,1.5854,1.5854,1.5851,1.5851,136300000.0
2005-07-22 13:39:00,1.5852,1.5853,1.5851,1.5852,136300000.0
2005-07-22 13:40:00,1.5853,1.5855,1.5852,1.5852,136300000.0
2005-07-22 13:41:00,1.585,1.5852,1.585,1.5851,136300000.0
2005-07-22 13:42:00,1.585,1.5854,1.5849,1.5854,136300000.0
2005-07-22 13:43:00,1.5855,1.5855,1.5854,1.5854,136300000.0
2005-07-22 13:44:00,1.5856,1.5857,1.5855,1.5855,136300000.0
2005-07-22 13:45:00,1.5854,1.5855,1.5854,1.5855,136300000.0
2005-07-22 13:46:00,1.5856,1.5863,1.5855,1.5862,136300000.0
2005-07-22 13:47:00,1.5861,1.5865,1.5861,1.5861,136300000.0
2005-07-22 13:48:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-07-22 13:49:00,1.586,1.5863,1.5859,1.586,136300000.0
2005-07-22 13:50:00,1.5859,1.586,1.5858,1.5859,136300000.0
2005-07-22 13:51:00,1.5858,1.5862,1.5858,1.5862,136300000.0
2005-07-22 13:52:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-07-22 13:53:00,1.5862,1.5864,1.5862,1.5864,136300000.0
2005-07-22 13:54:00,1.5862,1.5864,1.586,1.5861,136300000.0
2005-07-22 13:55:00,1.5862,1.5863,1.586,1.5861,136300000.0
2005-07-22 13:56:00,1.586,1.5861,1.5859,1.5861,136300000.0
2005-07-22 13:57:00,1.586,1.5864,1.586,1.5864,136300000.0
2005-07-22 13:58:00,1.5863,1.5866,1.5861,1.5866,136300000.0
2005-07-22 13:59:00,1.5865,1.5868,1.5861,1.5863,136300000.0
2005-07-22 14:00:00,1.5864,1.5868,1.5862,1.5865,136300000.0
2005-07-22 14:01:00,1.5864,1.5871,1.5859,1.5867,136300000.0
2005-07-22 14:02:00,1.5866,1.5868,1.5863,1.5868,136300000.0
2005-07-22 14:03:00,1.5867,1.587,1.5866,1.5868,136300000.0
2005-07-22 14:04:00,1.5869,1.5871,1.5864,1.5864,136300000.0
2005-07-22 14:05:00,1.5862,1.5867,1.5862,1.5863,136300000.0
2005-07-22 14:06:00,1.5862,1.5863,1.5859,1.5859,136300000.0
2005-07-22 14:07:00,1.5857,1.5859,1.5855,1.5855,136300000.0
2005-07-22 14:08:00,1.5854,1.586,1.585,1.5856,136300000.0
2005-07-22 14:09:00,1.5863,1.5863,1.5857,1.5862,136300000.0
2005-07-22 14:10:00,1.5859,1.586,1.5855,1.5857,136300000.0
2005-07-22 14:11:00,1.5858,1.5859,1.5855,1.5858,136300000.0
2005-07-22 14:12:00,1.5857,1.5862,1.5856,1.5862,136300000.0
2005-07-22 14:13:00,1.5861,1.5862,1.5857,1.5858,136300000.0
2005-07-22 14:14:00,1.5857,1.5858,1.5852,1.5852,136300000.0
2005-07-22 14:15:00,1.5853,1.5856,1.5851,1.5851,136300000.0
2005-07-22 14:16:00,1.5852,1.5854,1.5846,1.5851,136300000.0
2005-07-22 14:17:00,1.5848,1.5855,1.5848,1.5851,136300000.0
2005-07-22 14:18:00,1.5854,1.5854,1.5851,1.5854,136300000.0
2005-07-22 14:19:00,1.5853,1.5854,1.585,1.585,136300000.0
2005-07-22 14:20:00,1.5849,1.5851,1.5846,1.5847,136300000.0
2005-07-22 14:21:00,1.5848,1.5848,1.5843,1.5844,136300000.0
2005-07-22 14:22:00,1.5843,1.5843,1.5836,1.5839,136300000.0
2005-07-22 14:23:00,1.5838,1.5842,1.5837,1.5841,136300000.0
2005-07-22 14:24:00,1.5839,1.5846,1.5838,1.5846,136300000.0
2005-07-22 14:25:00,1.5842,1.5844,1.5835,1.584,136300000.0
2005-07-22 14:26:00,1.5841,1.5842,1.5838,1.5838,136300000.0
2005-07-22 14:27:00,1.5834,1.5839,1.5831,1.5831,136300000.0
2005-07-22 14:28:00,1.5832,1.5835,1.5831,1.5834,136300000.0
2005-07-22 14:29:00,1.5833,1.5835,1.5829,1.5834,136300000.0
2005-07-22 14:30:00,1.5837,1.5837,1.5833,1.5836,136300000.0
2005-07-22 14:31:00,1.5837,1.5839,1.5836,1.5839,136300000.0
2005-07-22 14:32:00,1.5837,1.584,1.5837,1.5838,136300000.0
2005-07-22 14:33:00,1.5837,1.584,1.5836,1.5838,136300000.0
2005-07-22 14:34:00,1.5839,1.5842,1.5839,1.584,136300000.0
2005-07-22 14:35:00,1.5839,1.5845,1.5839,1.5843,136300000.0
2005-07-22 14:36:00,1.5845,1.5846,1.5839,1.5841,136300000.0
2005-07-22 14:37:00,1.5842,1.5842,1.5836,1.5836,136300000.0
2005-07-22 14:38:00,1.5837,1.5841,1.5837,1.584,136300000.0
2005-07-22 14:39:00,1.5841,1.5842,1.584,1.584,136300000.0
2005-07-22 14:40:00,1.5841,1.5842,1.5839,1.5839,136300000.0
2005-07-22 14:41:00,1.5841,1.5842,1.5838,1.5839,136300000.0
2005-07-22 14:42:00,1.584,1.5842,1.5839,1.5841,136300000.0
2005-07-22 14:43:00,1.5843,1.5843,1.5839,1.5839,136300000.0
2005-07-22 14:44:00,1.584,1.5841,1.5836,1.5838,136300000.0
2005-07-22 14:45:00,1.5839,1.584,1.5838,1.5839,136300000.0
2005-07-22 14:46:00,1.5837,1.5841,1.5837,1.5838,136300000.0
2005-07-22 14:47:00,1.5837,1.5837,1.5836,1.5836,136300000.0
2005-07-22 14:48:00,1.5838,1.5839,1.5836,1.5836,136300000.0
2005-07-22 14:49:00,1.5835,1.5835,1.5833,1.5835,136300000.0
2005-07-22 14:50:00,1.5834,1.5835,1.5833,1.5834,136300000.0
2005-07-22 14:51:00,1.5833,1.5835,1.5832,1.5834,136300000.0
2005-07-22 14:52:00,1.5835,1.5836,1.5832,1.5832,136300000.0
2005-07-22 14:53:00,1.5834,1.5834,1.5831,1.5832,136300000.0
2005-07-22 14:54:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-07-22 14:55:00,1.5837,1.5839,1.5835,1.5836,136300000.0
2005-07-22 14:56:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-07-22 14:57:00,1.5835,1.5837,1.5834,1.5834,136300000.0
2005-07-22 14:58:00,1.5835,1.5836,1.5832,1.5834,136300000.0
2005-07-22 14:59:00,1.5833,1.5835,1.5832,1.5833,136300000.0
2005-07-22 15:00:00,1.5832,1.5834,1.5832,1.5834,136300000.0
2005-07-22 15:01:00,1.5833,1.5835,1.5831,1.5831,136300000.0
2005-07-22 15:02:00,1.5829,1.5834,1.5829,1.5829,136300000.0
2005-07-22 15:03:00,1.5827,1.5831,1.5827,1.5831,136300000.0
2005-07-22 15:04:00,1.583,1.583,1.5824,1.5826,136300000.0
2005-07-22 15:05:00,1.5825,1.583,1.5825,1.5829,136300000.0
2005-07-22 15:06:00,1.5828,1.5829,1.5814,1.5814,136300000.0
2005-07-22 15:07:00,1.5815,1.5817,1.5812,1.5814,136300000.0
2005-07-22 15:08:00,1.5817,1.5817,1.5811,1.5816,136300000.0
2005-07-22 15:09:00,1.5814,1.5819,1.5813,1.5819,136300000.0
2005-07-22 15:10:00,1.5818,1.5818,1.5816,1.5816,136300000.0
2005-07-22 15:11:00,1.5815,1.5819,1.5814,1.5814,136300000.0
2005-07-22 15:12:00,1.5815,1.5815,1.5801,1.5805,136300000.0
2005-07-22 15:13:00,1.5804,1.5808,1.5802,1.5804,136300000.0
2005-07-22 15:14:00,1.5805,1.5806,1.5795,1.58,136300000.0
2005-07-22 15:15:00,1.5802,1.581,1.5801,1.5804,136300000.0
2005-07-22 15:16:00,1.5802,1.5809,1.5801,1.5803,136300000.0
2005-07-22 15:17:00,1.5802,1.5809,1.5798,1.5806,136300000.0
2005-07-22 15:18:00,1.5807,1.5807,1.5804,1.5807,136300000.0
2005-07-22 15:19:00,1.5809,1.5811,1.5808,1.5809,136300000.0
2005-07-22 15:20:00,1.581,1.5811,1.5806,1.5808,136300000.0
2005-07-22 15:21:00,1.5807,1.5811,1.5807,1.5808,136300000.0
2005-07-22 15:22:00,1.5807,1.5809,1.5804,1.5804,136300000.0
2005-07-22 15:23:00,1.5803,1.5807,1.58,1.5807,136300000.0
2005-07-22 15:24:00,1.5808,1.5814,1.5806,1.5814,136300000.0
2005-07-22 15:25:00,1.5812,1.5813,1.5806,1.5808,136300000.0
2005-07-22 15:26:00,1.5806,1.5816,1.5806,1.5815,136300000.0
2005-07-22 15:27:00,1.5811,1.5818,1.5809,1.5816,136300000.0
2005-07-22 15:28:00,1.5817,1.5819,1.5811,1.5819,136300000.0
2005-07-22 15:29:00,1.5818,1.5818,1.5815,1.5817,136300000.0
2005-07-22 15:30:00,1.5818,1.582,1.5816,1.582,136300000.0
2005-07-22 15:31:00,1.5823,1.5827,1.5822,1.5825,136300000.0
2005-07-22 15:32:00,1.5826,1.5827,1.5823,1.5824,136300000.0
2005-07-22 15:33:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-07-22 15:34:00,1.5824,1.5824,1.582,1.5822,136300000.0
2005-07-22 15:35:00,1.5821,1.5823,1.5818,1.5818,136300000.0
2005-07-22 15:36:00,1.5817,1.5823,1.5815,1.5818,136300000.0
2005-07-22 15:37:00,1.5817,1.5819,1.5813,1.5813,136300000.0
2005-07-22 15:38:00,1.5814,1.5817,1.5812,1.5814,136300000.0
2005-07-22 15:39:00,1.5815,1.5817,1.5814,1.5814,136300000.0
2005-07-22 15:40:00,1.5815,1.5819,1.5814,1.5818,136300000.0
2005-07-22 15:41:00,1.5815,1.5815,1.5811,1.5813,136300000.0
2005-07-22 15:42:00,1.5811,1.5815,1.5806,1.5806,136300000.0
2005-07-22 15:43:00,1.5808,1.5808,1.5799,1.5802,136300000.0
2005-07-22 15:44:00,1.58,1.5806,1.5793,1.5802,136300000.0
2005-07-22 15:45:00,1.5803,1.5804,1.5801,1.5801,136300000.0
2005-07-22 15:46:00,1.5802,1.5806,1.5799,1.5799,136300000.0
2005-07-22 15:47:00,1.5798,1.5799,1.5795,1.5798,136300000.0
2005-07-22 15:48:00,1.5796,1.5796,1.5792,1.5794,136300000.0
2005-07-22 15:49:00,1.5795,1.58,1.5795,1.58,136300000.0
2005-07-22 15:50:00,1.5802,1.5806,1.5802,1.5804,136300000.0
2005-07-22 15:51:00,1.5803,1.5808,1.5803,1.5803,136300000.0
2005-07-22 15:52:00,1.5804,1.5809,1.5803,1.5806,136300000.0
2005-07-22 15:53:00,1.5805,1.5806,1.5796,1.5799,136300000.0
2005-07-22 15:54:00,1.5797,1.5798,1.5792,1.5792,136300000.0
2005-07-22 15:55:00,1.5794,1.5798,1.5788,1.579,136300000.0
2005-07-22 15:56:00,1.5791,1.5794,1.5785,1.5787,136300000.0
2005-07-22 15:57:00,1.5786,1.5791,1.5782,1.5786,136300000.0
2005-07-22 15:58:00,1.5785,1.5789,1.5784,1.5786,136300000.0
2005-07-22 15:59:00,1.5783,1.5788,1.5783,1.5784,136300000.0
2005-07-22 16:00:00,1.5783,1.5786,1.5782,1.5786,136300000.0
2005-07-22 16:01:00,1.5785,1.5788,1.578,1.5784,136300000.0
2005-07-22 16:02:00,1.5786,1.5786,1.5781,1.5783,136300000.0
2005-07-22 16:03:00,1.5784,1.5788,1.5782,1.5785,136300000.0
2005-07-22 16:04:00,1.5784,1.5786,1.5782,1.5784,136300000.0
2005-07-22 16:05:00,1.5783,1.5786,1.5778,1.578,136300000.0
2005-07-22 16:06:00,1.5781,1.5789,1.578,1.5781,136300000.0
2005-07-22 16:07:00,1.5783,1.5785,1.5779,1.5785,136300000.0
2005-07-22 16:08:00,1.5787,1.5789,1.5782,1.5786,136300000.0
2005-07-22 16:09:00,1.5785,1.5791,1.5785,1.5789,136300000.0
2005-07-22 16:10:00,1.579,1.579,1.5786,1.5789,136300000.0
2005-07-22 16:11:00,1.5787,1.5789,1.5786,1.5787,136300000.0
2005-07-22 16:12:00,1.5786,1.5787,1.5781,1.5782,136300000.0
2005-07-22 16:13:00,1.5783,1.5786,1.5779,1.5783,136300000.0
2005-07-22 16:14:00,1.5785,1.5785,1.5781,1.5782,136300000.0
2005-07-22 16:15:00,1.5784,1.5786,1.5779,1.5779,136300000.0
2005-07-22 16:16:00,1.5778,1.5785,1.5776,1.5779,136300000.0
2005-07-22 16:17:00,1.5778,1.5782,1.5774,1.5781,136300000.0
2005-07-22 16:18:00,1.5782,1.5786,1.5781,1.5781,136300000.0
2005-07-22 16:19:00,1.5783,1.5784,1.5781,1.5784,136300000.0
2005-07-22 16:20:00,1.5783,1.5785,1.5777,1.5781,136300000.0
2005-07-22 16:21:00,1.5782,1.5782,1.578,1.5781,136300000.0
2005-07-22 16:22:00,1.5783,1.5783,1.5779,1.5783,136300000.0
2005-07-22 16:23:00,1.5781,1.5783,1.5776,1.5779,136300000.0
2005-07-22 16:24:00,1.5778,1.5781,1.5777,1.5777,136300000.0
2005-07-22 16:25:00,1.5775,1.5779,1.5774,1.5776,136300000.0
2005-07-22 16:26:00,1.5777,1.5777,1.5761,1.5761,136300000.0
2005-07-22 16:27:00,1.5766,1.5776,1.5763,1.5776,136300000.0
2005-07-22 16:28:00,1.5775,1.578,1.5773,1.5774,136300000.0
2005-07-22 16:29:00,1.5773,1.5775,1.5769,1.5772,136300000.0
2005-07-22 16:30:00,1.5773,1.578,1.5767,1.5777,136300000.0
2005-07-22 16:31:00,1.5776,1.5781,1.5776,1.5781,136300000.0
2005-07-22 16:32:00,1.5782,1.5782,1.5779,1.5781,136300000.0
2005-07-22 16:33:00,1.578,1.5787,1.578,1.5787,136300000.0
2005-07-22 16:34:00,1.5786,1.5789,1.5782,1.5785,136300000.0
2005-07-22 16:35:00,1.5787,1.5789,1.5786,1.5788,136300000.0
2005-07-22 16:36:00,1.5789,1.5791,1.5786,1.5791,136300000.0
2005-07-22 16:37:00,1.5792,1.5792,1.5789,1.5792,136300000.0
2005-07-22 16:38:00,1.579,1.5803,1.579,1.5801,136300000.0
2005-07-22 16:39:00,1.5802,1.581,1.5802,1.5807,136300000.0
2005-07-22 16:40:00,1.5806,1.581,1.5803,1.5804,136300000.0
2005-07-22 16:41:00,1.5805,1.5816,1.5803,1.5813,136300000.0
2005-07-22 16:42:00,1.5814,1.5816,1.5808,1.581,136300000.0
2005-07-22 16:43:00,1.5808,1.5808,1.5805,1.5807,136300000.0
2005-07-22 16:44:00,1.5805,1.5809,1.5804,1.5807,136300000.0
2005-07-22 16:45:00,1.5809,1.5813,1.5805,1.5805,136300000.0
2005-07-22 16:46:00,1.5804,1.5806,1.5803,1.5806,136300000.0
2005-07-22 16:47:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-07-22 16:48:00,1.5805,1.5808,1.5805,1.5807,136300000.0
2005-07-22 16:49:00,1.5808,1.5808,1.5801,1.5802,136300000.0
2005-07-22 16:50:00,1.5801,1.5802,1.5796,1.5798,136300000.0
2005-07-22 16:51:00,1.5799,1.5805,1.5796,1.5797,136300000.0
2005-07-22 16:52:00,1.5796,1.5797,1.5793,1.5793,136300000.0
2005-07-22 16:53:00,1.5794,1.5794,1.5792,1.5792,136300000.0
2005-07-22 16:54:00,1.5794,1.5795,1.5791,1.5791,136300000.0
2005-07-22 16:55:00,1.5793,1.5794,1.5786,1.5787,136300000.0
2005-07-22 16:56:00,1.5797,1.5797,1.5789,1.5793,136300000.0
2005-07-22 16:57:00,1.5795,1.5795,1.5783,1.5784,136300000.0
2005-07-22 16:58:00,1.5785,1.5786,1.5775,1.5781,136300000.0
2005-07-22 16:59:00,1.578,1.5783,1.5775,1.578,136300000.0
2005-07-22 17:00:00,1.5781,1.5782,1.5771,1.5778,136300000.0
2005-07-22 17:01:00,1.5777,1.578,1.5775,1.5778,136300000.0
2005-07-22 17:02:00,1.5777,1.5785,1.5775,1.5783,136300000.0
2005-07-22 17:03:00,1.5784,1.5788,1.5784,1.5786,136300000.0
2005-07-22 17:04:00,1.5787,1.5787,1.5781,1.5786,136300000.0
2005-07-22 17:05:00,1.5785,1.5789,1.5784,1.5786,136300000.0
2005-07-22 17:06:00,1.5785,1.5786,1.5781,1.5782,136300000.0
2005-07-22 17:07:00,1.5783,1.5784,1.578,1.5781,136300000.0
2005-07-22 17:08:00,1.5782,1.5783,1.578,1.5782,136300000.0
2005-07-22 17:09:00,1.5783,1.5787,1.5783,1.5785,136300000.0
2005-07-22 17:10:00,1.5784,1.5788,1.5782,1.5782,136300000.0
2005-07-22 17:11:00,1.5783,1.5783,1.5779,1.5781,136300000.0
2005-07-22 17:12:00,1.5782,1.5782,1.5781,1.5782,136300000.0
2005-07-22 17:13:00,1.5782,1.5782,1.5779,1.5779,136300000.0
2005-07-22 17:14:00,1.578,1.5784,1.5778,1.5783,136300000.0
2005-07-22 17:15:00,1.5781,1.5789,1.5781,1.5787,136300000.0
2005-07-22 17:16:00,1.5786,1.5788,1.5783,1.5788,136300000.0
2005-07-22 17:17:00,1.5786,1.5794,1.5786,1.5791,136300000.0
2005-07-22 17:18:00,1.5792,1.5792,1.5785,1.5788,136300000.0
2005-07-22 17:19:00,1.5787,1.5797,1.5786,1.5797,136300000.0
2005-07-22 17:20:00,1.5796,1.5798,1.5793,1.5793,136300000.0
2005-07-22 17:21:00,1.5792,1.5796,1.5787,1.5787,136300000.0
2005-07-22 17:22:00,1.5789,1.579,1.5782,1.579,136300000.0
2005-07-22 17:23:00,1.5789,1.5789,1.5785,1.5788,136300000.0
2005-07-22 17:24:00,1.5794,1.5795,1.5793,1.5793,136300000.0
2005-07-22 17:25:00,1.5795,1.5795,1.5789,1.5794,136300000.0
2005-07-22 17:26:00,1.5794,1.5794,1.5791,1.5793,136300000.0
2005-07-22 17:27:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-07-22 17:28:00,1.5792,1.5794,1.5788,1.579,136300000.0
2005-07-22 17:29:00,1.5788,1.5791,1.5788,1.579,136300000.0
2005-07-22 17:30:00,1.5788,1.5795,1.5786,1.5792,136300000.0
2005-07-22 17:31:00,1.579,1.5795,1.579,1.5795,136300000.0
2005-07-22 17:32:00,1.5794,1.5795,1.5787,1.5789,136300000.0
2005-07-22 17:33:00,1.5786,1.5788,1.5781,1.5781,136300000.0
2005-07-22 17:34:00,1.578,1.5783,1.5779,1.5782,136300000.0
2005-07-22 17:35:00,1.5781,1.5784,1.5781,1.5783,136300000.0
2005-07-22 17:36:00,1.5784,1.5789,1.5784,1.5787,136300000.0
2005-07-22 17:37:00,1.5788,1.5789,1.5784,1.5788,136300000.0
2005-07-22 17:38:00,1.5789,1.579,1.5788,1.579,136300000.0
2005-07-22 17:39:00,1.5788,1.579,1.5782,1.5782,136300000.0
2005-07-22 17:40:00,1.578,1.5787,1.5777,1.5783,136300000.0
2005-07-22 17:41:00,1.5788,1.5789,1.5774,1.5777,136300000.0
2005-07-22 17:42:00,1.5778,1.5783,1.5778,1.5781,136300000.0
2005-07-22 17:43:00,1.5782,1.5786,1.5781,1.5784,136300000.0
2005-07-22 17:44:00,1.5783,1.5785,1.5776,1.5776,136300000.0
2005-07-22 17:45:00,1.5775,1.578,1.5769,1.5776,136300000.0
2005-07-22 17:46:00,1.5777,1.5782,1.5769,1.5782,136300000.0
2005-07-22 17:47:00,1.5781,1.5783,1.5777,1.5777,136300000.0
2005-07-22 17:48:00,1.5776,1.5779,1.5766,1.5767,136300000.0
2005-07-22 17:49:00,1.5766,1.577,1.5762,1.5763,136300000.0
2005-07-22 17:50:00,1.576,1.5764,1.5753,1.5758,136300000.0
2005-07-22 17:51:00,1.5757,1.5759,1.5746,1.5749,136300000.0
2005-07-22 17:52:00,1.575,1.5767,1.5745,1.5766,136300000.0
2005-07-22 17:53:00,1.5764,1.5766,1.5751,1.5756,136300000.0
2005-07-22 17:54:00,1.5753,1.5762,1.5753,1.576,136300000.0
2005-07-22 17:55:00,1.5761,1.5765,1.5757,1.5758,136300000.0
2005-07-22 17:56:00,1.5757,1.5763,1.5757,1.5758,136300000.0
2005-07-22 17:57:00,1.5757,1.576,1.5755,1.576,136300000.0
2005-07-22 17:58:00,1.5764,1.577,1.5757,1.5767,136300000.0
2005-07-22 17:59:00,1.577,1.577,1.5762,1.5769,136300000.0
2005-07-22 18:00:00,1.577,1.578,1.5768,1.5768,136300000.0
2005-07-22 18:01:00,1.5766,1.5769,1.5761,1.5761,136300000.0
2005-07-22 18:02:00,1.5759,1.577,1.5759,1.5761,136300000.0
2005-07-22 18:03:00,1.5756,1.5768,1.5756,1.5766,136300000.0
2005-07-22 18:04:00,1.5768,1.5777,1.5766,1.5774,136300000.0
2005-07-22 18:05:00,1.5776,1.5779,1.5766,1.5771,136300000.0
2005-07-22 18:06:00,1.5778,1.5781,1.5774,1.578,136300000.0
2005-07-22 18:07:00,1.5781,1.5784,1.5779,1.5781,136300000.0
2005-07-22 18:08:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-07-22 18:09:00,1.5779,1.5786,1.5779,1.5786,136300000.0
2005-07-22 18:10:00,1.5788,1.5788,1.5781,1.5781,136300000.0
2005-07-22 18:11:00,1.578,1.5788,1.5779,1.5788,136300000.0
2005-07-22 18:12:00,1.5789,1.579,1.5784,1.5784,136300000.0
2005-07-22 18:13:00,1.578,1.5789,1.578,1.5787,136300000.0
2005-07-22 18:14:00,1.5784,1.5787,1.5782,1.5786,136300000.0
2005-07-22 18:15:00,1.5784,1.5789,1.5781,1.5788,136300000.0
2005-07-22 18:16:00,1.5787,1.5788,1.5782,1.5784,136300000.0
2005-07-22 18:17:00,1.5786,1.5786,1.5777,1.5781,136300000.0
2005-07-22 18:18:00,1.5784,1.5784,1.5774,1.5776,136300000.0
2005-07-22 18:19:00,1.5774,1.5781,1.5771,1.5776,136300000.0
2005-07-22 18:20:00,1.5774,1.5777,1.5768,1.5771,136300000.0
2005-07-22 18:21:00,1.577,1.5771,1.5764,1.5766,136300000.0
2005-07-22 18:22:00,1.5769,1.5773,1.5769,1.5773,136300000.0
2005-07-22 18:23:00,1.5771,1.5771,1.5764,1.5768,136300000.0
2005-07-22 18:24:00,1.5766,1.5774,1.5766,1.577,136300000.0
2005-07-22 18:25:00,1.5766,1.5766,1.5756,1.5762,136300000.0
2005-07-22 18:26:00,1.5761,1.5768,1.5761,1.5764,136300000.0
2005-07-22 18:27:00,1.5769,1.5771,1.5769,1.5771,136300000.0
2005-07-22 18:28:00,1.5773,1.5774,1.5771,1.5774,136300000.0
2005-07-22 18:29:00,1.5773,1.5774,1.5766,1.5774,136300000.0
2005-07-22 18:30:00,1.5771,1.5771,1.5764,1.5764,136300000.0
2005-07-22 18:31:00,1.5766,1.5768,1.5764,1.5764,136300000.0
2005-07-22 18:32:00,1.5766,1.5768,1.5766,1.5766,136300000.0
2005-07-22 18:33:00,1.5769,1.5774,1.5769,1.5771,136300000.0
2005-07-22 18:34:00,1.577,1.5777,1.577,1.5776,136300000.0
2005-07-22 18:35:00,1.5774,1.5776,1.5771,1.5774,136300000.0
2005-07-22 18:36:00,1.5771,1.5776,1.577,1.577,136300000.0
2005-07-22 18:37:00,1.5771,1.5773,1.5768,1.5771,136300000.0
2005-07-22 18:38:00,1.5773,1.5773,1.5769,1.577,136300000.0
2005-07-22 18:39:00,1.5771,1.5771,1.577,1.577,136300000.0
2005-07-22 18:40:00,1.5771,1.5771,1.5768,1.5769,136300000.0
2005-07-22 18:41:00,1.5768,1.5769,1.5768,1.5768,136300000.0
2005-07-22 18:42:00,1.5769,1.5769,1.5763,1.5766,136300000.0
2005-07-22 18:43:00,1.5764,1.5764,1.5761,1.5761,136300000.0
2005-07-22 18:44:00,1.5759,1.5763,1.5756,1.5759,136300000.0
2005-07-22 18:45:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-07-22 18:46:00,1.5755,1.5761,1.5754,1.5759,136300000.0
2005-07-22 18:47:00,1.5758,1.5766,1.5758,1.5766,136300000.0
2005-07-22 18:48:00,1.5764,1.5768,1.5764,1.5766,136300000.0
2005-07-22 18:49:00,1.5768,1.577,1.5766,1.5766,136300000.0
2005-07-22 18:50:00,1.5771,1.5771,1.5768,1.5768,136300000.0
2005-07-22 18:51:00,1.5769,1.5771,1.5766,1.5769,136300000.0
2005-07-22 18:52:00,1.5768,1.5769,1.5764,1.5766,136300000.0
2005-07-22 18:53:00,1.5768,1.5771,1.5766,1.5766,136300000.0
2005-07-22 18:54:00,1.5768,1.5771,1.5766,1.577,136300000.0
2005-07-22 18:55:00,1.5769,1.5771,1.5766,1.5769,136300000.0
2005-07-22 18:56:00,1.577,1.5773,1.5769,1.5773,136300000.0
2005-07-22 18:57:00,1.5771,1.5773,1.5768,1.5773,136300000.0
2005-07-22 18:58:00,1.5771,1.5774,1.5771,1.5773,136300000.0
2005-07-22 18:59:00,1.5771,1.5777,1.5771,1.5777,136300000.0
2005-07-22 19:00:00,1.5776,1.5776,1.5771,1.5773,136300000.0
2005-07-22 19:01:00,1.5771,1.5777,1.5771,1.5777,136300000.0
2005-07-22 19:02:00,1.5776,1.5777,1.5773,1.5774,136300000.0
2005-07-22 19:03:00,1.5777,1.5779,1.5776,1.5776,136300000.0
2005-07-22 19:04:00,1.5774,1.5774,1.5774,1.5774,136300000.0
2005-07-22 19:05:00,1.5773,1.5779,1.5773,1.5779,136300000.0
2005-07-22 19:06:00,1.5778,1.5778,1.5774,1.5774,136300000.0
2005-07-22 19:07:00,1.5773,1.5777,1.5773,1.5777,136300000.0
2005-07-22 19:08:00,1.5778,1.578,1.5774,1.5774,136300000.0
2005-07-22 19:09:00,1.5774,1.5778,1.5771,1.5771,136300000.0
2005-07-22 19:10:00,1.5774,1.5777,1.5774,1.5774,136300000.0
2005-07-22 19:11:00,1.5776,1.5777,1.5774,1.5776,136300000.0
2005-07-22 19:12:00,1.5774,1.5777,1.5774,1.5777,136300000.0
2005-07-22 19:13:00,1.5774,1.5774,1.5771,1.5771,136300000.0
2005-07-22 19:14:00,1.5773,1.5773,1.5766,1.5771,136300000.0
2005-07-22 19:16:00,1.5773,1.5779,1.5771,1.5774,136300000.0
2005-07-22 19:17:00,1.5773,1.5773,1.5766,1.577,136300000.0
2005-07-22 19:18:00,1.5771,1.5771,1.5769,1.577,136300000.0
2005-07-22 19:19:00,1.5771,1.5774,1.5769,1.5771,136300000.0
2005-07-22 19:20:00,1.5773,1.5774,1.5771,1.5771,136300000.0
2005-07-22 19:21:00,1.5773,1.5773,1.5769,1.577,136300000.0
2005-07-22 19:22:00,1.5771,1.5771,1.5768,1.5769,136300000.0
2005-07-22 19:23:00,1.5771,1.5774,1.5771,1.5774,136300000.0
2005-07-22 19:24:00,1.5773,1.5776,1.5771,1.5773,136300000.0
2005-07-22 19:25:00,1.5771,1.5773,1.577,1.5771,136300000.0
2005-07-22 19:26:00,1.577,1.5771,1.577,1.577,136300000.0
2005-07-22 19:27:00,1.5771,1.5773,1.5771,1.5771,136300000.0
2005-07-22 19:29:00,1.5773,1.5774,1.5771,1.5771,136300000.0
2005-07-22 19:30:00,1.5774,1.5774,1.5771,1.5774,136300000.0
2005-07-22 19:31:00,1.5773,1.5776,1.5773,1.5776,136300000.0
2005-07-22 19:32:00,1.5774,1.5779,1.5774,1.5778,136300000.0
2005-07-22 19:33:00,1.578,1.578,1.5774,1.5774,136300000.0
2005-07-22 19:34:00,1.5776,1.5779,1.5773,1.5779,136300000.0
2005-07-22 19:35:00,1.5777,1.5781,1.5776,1.578,136300000.0
2005-07-22 19:36:00,1.5781,1.5781,1.578,1.578,136300000.0
2005-07-22 19:37:00,1.5779,1.578,1.5779,1.5779,136300000.0
2005-07-22 19:38:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-07-22 19:39:00,1.578,1.578,1.578,1.578,136300000.0
2005-07-22 19:40:00,1.5781,1.5782,1.578,1.5782,136300000.0
2005-07-22 19:41:00,1.5781,1.5784,1.5781,1.5784,136300000.0
2005-07-22 19:45:00,1.5784,1.5784,1.5782,1.5784,136300000.0
2005-07-22 19:46:00,1.5786,1.5786,1.5784,1.5784,136300000.0
2005-07-22 19:47:00,1.5782,1.5784,1.5782,1.5784,136300000.0
2005-07-22 19:48:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-07-22 19:49:00,1.578,1.578,1.5777,1.578,136300000.0
2005-07-22 19:51:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-07-22 19:52:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-07-22 19:53:00,1.5786,1.5788,1.5784,1.5784,136300000.0
2005-07-22 19:54:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-07-22 19:55:00,1.5788,1.5789,1.5786,1.5788,136300000.0
2005-07-22 19:56:00,1.5789,1.5789,1.5786,1.5786,136300000.0
2005-07-22 19:57:00,1.5784,1.5788,1.5784,1.5787,136300000.0
2005-07-22 19:58:00,1.5786,1.5786,1.5784,1.5786,136300000.0
2005-07-22 20:01:00,1.5784,1.5784,1.5782,1.5782,136300000.0
2005-07-22 20:02:00,1.5781,1.5781,1.5778,1.5779,136300000.0
2005-07-22 20:03:00,1.5778,1.5779,1.5776,1.5776,136300000.0
2005-07-22 20:04:00,1.578,1.578,1.5773,1.5773,136300000.0
2005-07-22 20:05:00,1.5774,1.5774,1.5771,1.5771,136300000.0
2005-07-22 20:06:00,1.5773,1.5774,1.5771,1.5773,136300000.0
2005-07-22 20:07:00,1.5771,1.5774,1.5771,1.5773,136300000.0
2005-07-22 20:08:00,1.5771,1.5779,1.5771,1.5774,136300000.0
2005-07-22 20:09:00,1.5776,1.5776,1.5774,1.5776,136300000.0
2005-07-22 20:10:00,1.5774,1.5776,1.5774,1.5774,136300000.0
2005-07-22 20:11:00,1.5776,1.5776,1.5774,1.5776,136300000.0
2005-07-22 20:12:00,1.5774,1.5776,1.5774,1.5774,136300000.0
2005-07-22 20:13:00,1.5776,1.5777,1.5776,1.5776,136300000.0
2005-07-22 20:14:00,1.5778,1.5778,1.5774,1.5777,136300000.0
2005-07-22 20:15:00,1.5776,1.5778,1.5776,1.5777,136300000.0
2005-07-22 20:16:00,1.5778,1.5778,1.5777,1.5778,136300000.0
2005-07-22 20:17:00,1.5777,1.5777,1.5777,1.5777,136300000.0
2005-07-22 20:18:00,1.5774,1.5778,1.5774,1.5778,136300000.0
2005-07-22 20:19:00,1.5777,1.5777,1.5773,1.5773,136300000.0
2005-07-22 20:20:00,1.5774,1.5774,1.5774,1.5774,136300000.0
2005-07-22 20:21:00,1.5773,1.5774,1.5771,1.5771,136300000.0
2005-07-22 20:22:00,1.577,1.5774,1.577,1.5774,136300000.0
2005-07-22 20:23:00,1.5773,1.5773,1.577,1.5773,136300000.0
2005-07-22 20:24:00,1.5774,1.5774,1.5771,1.5771,136300000.0
2005-07-22 20:25:00,1.577,1.5771,1.577,1.577,136300000.0
2005-07-22 20:26:00,1.5771,1.5773,1.577,1.5771,136300000.0
2005-07-22 20:27:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-07-22 20:28:00,1.5769,1.5771,1.5769,1.577,136300000.0
2005-07-22 20:29:00,1.5766,1.5768,1.5764,1.5766,136300000.0
2005-07-22 20:31:00,1.5764,1.5766,1.5764,1.5764,136300000.0
2005-07-22 20:32:00,1.5768,1.5773,1.5768,1.577,136300000.0
2005-07-22 20:33:00,1.5771,1.5771,1.577,1.577,136300000.0
2005-07-22 20:34:00,1.5771,1.5774,1.577,1.5773,136300000.0
2005-07-22 20:35:00,1.5774,1.5774,1.5774,1.5774,136300000.0
2005-07-22 20:36:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-07-22 20:37:00,1.5771,1.5774,1.5771,1.5774,136300000.0
2005-07-22 20:38:00,1.5776,1.5776,1.5771,1.5771,136300000.0
2005-07-22 20:39:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-07-22 20:40:00,1.5773,1.5774,1.5773,1.5773,136300000.0
2005-07-22 20:41:00,1.5771,1.5773,1.5771,1.5773,136300000.0
2005-07-22 20:42:00,1.5771,1.5771,1.5766,1.577,136300000.0
2005-07-22 20:43:00,1.5769,1.5769,1.5764,1.5766,136300000.0
2005-07-22 20:44:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-07-22 20:45:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-07-22 20:46:00,1.5766,1.5766,1.5755,1.5759,136300000.0
2005-07-22 20:47:00,1.5761,1.5761,1.5756,1.5759,136300000.0
2005-07-22 20:48:00,1.5761,1.5766,1.5759,1.5764,136300000.0
2005-07-22 20:49:00,1.5763,1.5763,1.5759,1.5761,136300000.0
2005-07-22 20:50:00,1.5762,1.5766,1.5762,1.5766,136300000.0
2005-07-22 20:52:00,1.5764,1.5768,1.5764,1.5768,136300000.0
2005-07-22 20:53:00,1.5769,1.5777,1.5769,1.5774,136300000.0
2005-07-22 20:54:00,1.5771,1.5771,1.5771,1.5771,136300000.0
2005-07-22 20:55:00,1.5769,1.577,1.5769,1.577,136300000.0
2005-07-22 20:56:00,1.5769,1.5769,1.5768,1.5768,136300000.0
2005-07-22 20:57:00,1.5766,1.5766,1.5762,1.5766,136300000.0
2005-07-22 20:58:00,1.5764,1.5766,1.5763,1.5764,136300000.0
2005-07-22 20:59:00,1.5763,1.5763,1.5758,1.5758,136300000.0
2005-07-22 21:00:00,1.5756,1.5762,1.5756,1.5762,136300000.0
2005-07-22 21:01:00,1.5763,1.5768,1.5762,1.5766,136300000.0
2005-07-22 21:02:00,1.5773,1.5774,1.5771,1.5771,136300000.0
2005-07-22 21:03:00,1.5773,1.5776,1.5773,1.5774,136300000.0
2005-07-22 21:04:00,1.5777,1.5777,1.5774,1.5774,136300000.0
2005-07-22 21:05:00,1.5776,1.578,1.5776,1.578,136300000.0
2005-07-22 21:06:00,1.5781,1.5781,1.5779,1.5779,136300000.0
2005-07-22 21:07:00,1.5781,1.5781,1.5777,1.5779,136300000.0
2005-07-22 21:08:00,1.578,1.578,1.5778,1.5778,136300000.0
2005-07-22 21:09:00,1.5779,1.5781,1.5778,1.5778,136300000.0
2005-07-22 21:10:00,1.5774,1.5788,1.5774,1.5788,136300000.0
2005-07-22 21:11:00,1.579,1.579,1.5784,1.5786,136300000.0
2005-07-22 21:12:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-07-22 21:13:00,1.5787,1.5787,1.5781,1.5786,136300000.0
2005-07-22 21:14:00,1.5784,1.5787,1.5782,1.5784,136300000.0
2005-07-22 21:15:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-07-22 21:16:00,1.578,1.5784,1.578,1.5784,136300000.0
2005-07-22 21:18:00,1.5786,1.5787,1.5782,1.5782,136300000.0
2005-07-22 21:19:00,1.5784,1.5787,1.5784,1.5786,136300000.0
2005-07-22 21:22:00,1.5784,1.5784,1.5782,1.5782,136300000.0
2005-07-22 21:23:00,1.5781,1.5781,1.5773,1.5776,136300000.0
2005-07-22 21:24:00,1.5774,1.5774,1.5771,1.5771,136300000.0
2005-07-22 21:25:00,1.577,1.5776,1.5769,1.5774,136300000.0
2005-07-22 21:26:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-07-22 21:28:00,1.5776,1.5776,1.5773,1.5776,136300000.0
2005-07-22 21:29:00,1.5777,1.5778,1.5774,1.5774,136300000.0
2005-07-22 21:30:00,1.5773,1.5773,1.5771,1.5773,136300000.0
2005-07-22 21:31:00,1.5774,1.5774,1.5768,1.5768,136300000.0
2005-07-22 21:32:00,1.577,1.5774,1.5769,1.5774,136300000.0
2005-07-22 21:34:00,1.5777,1.5778,1.5776,1.5777,136300000.0
2005-07-22 21:35:00,1.5778,1.5778,1.5777,1.5778,136300000.0
2005-07-22 21:36:00,1.5777,1.5778,1.5774,1.5774,136300000.0
2005-07-22 21:37:00,1.5776,1.5778,1.5776,1.5778,136300000.0
2005-07-22 21:38:00,1.5779,1.578,1.5778,1.5778,136300000.0
2005-07-22 21:39:00,1.5779,1.5781,1.5779,1.5781,136300000.0
2005-07-22 21:40:00,1.578,1.5781,1.578,1.578,136300000.0
2005-07-22 21:41:00,1.5781,1.5781,1.5779,1.5779,136300000.0
2005-07-22 21:42:00,1.5778,1.578,1.5777,1.5777,136300000.0
2005-07-22 21:43:00,1.5776,1.5777,1.5774,1.5777,136300000.0
2005-07-22 21:44:00,1.5776,1.5777,1.5774,1.5774,136300000.0
2005-07-22 21:45:00,1.5776,1.5777,1.5776,1.5777,136300000.0
2005-07-22 21:46:00,1.5778,1.5778,1.5778,1.5778,136300000.0
2005-07-22 21:47:00,1.5776,1.5777,1.5774,1.5774,136300000.0
2005-07-22 21:49:00,1.5776,1.5777,1.5776,1.5777,136300000.0
2005-07-22 21:50:00,1.5778,1.5778,1.5778,1.5778,136300000.0
2005-07-22 21:51:00,1.5777,1.5778,1.5777,1.5778,136300000.0
2005-07-22 21:52:00,1.5777,1.5779,1.5776,1.5776,136300000.0
2005-07-22 21:53:00,1.5777,1.5777,1.5776,1.5776,136300000.0
2005-07-22 21:55:00,1.5774,1.5774,1.5774,1.5774,136300000.0
2005-07-22 21:56:00,1.5776,1.5776,1.5774,1.5776,136300000.0
2005-07-22 21:57:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-07-22 21:58:00,1.5782,1.5784,1.5781,1.5782,136300000.0
2005-07-22 21:59:00,1.5784,1.5784,1.5781,1.5784,136300000.0
2005-07-22 22:00:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-07-22 22:01:00,1.5782,1.5784,1.5782,1.5784,136300000.0
2005-07-22 22:03:00,1.5786,1.5787,1.5786,1.5787,136300000.0
2005-07-22 22:05:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-07-22 22:06:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-07-22 22:07:00,1.5787,1.5787,1.5786,1.5786,136300000.0
2005-07-22 22:08:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-07-22 22:10:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-07-22 22:11:00,1.5788,1.5789,1.5788,1.5788,136300000.0
2005-07-22 22:12:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-07-22 22:13:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-07-22 22:14:00,1.5783,1.5783,1.5783,1.5783,136300000.0
2005-07-22 22:15:00,1.5783,1.5783,1.5779,1.5779,136300000.0
2005-07-22 22:16:00,1.5777,1.5777,1.5777,1.5777,136300000.0
2005-07-22 22:18:00,1.5776,1.5778,1.5776,1.5778,136300000.0
2005-07-22 22:19:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-07-22 22:20:00,1.5783,1.5783,1.5781,1.5781,136300000.0
2005-07-22 22:21:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-07-22 22:22:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-07-22 22:23:00,1.578,1.578,1.578,1.578,136300000.0
2005-07-22 22:24:00,1.578,1.578,1.578,1.578,136300000.0
2005-07-22 22:25:00,1.578,1.578,1.578,1.578,136300000.0
2005-07-22 22:26:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-07-22 22:27:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-07-22 22:28:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-07-22 22:29:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-07-22 22:30:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-07-22 22:31:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-07-22 22:32:00,1.5781,1.5783,1.5781,1.5783,136300000.0
2005-07-22 22:33:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-07-22 22:34:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-07-22 22:35:00,1.578,1.578,1.578,1.578,136300000.0
2005-07-22 22:36:00,1.578,1.578,1.578,1.578,136300000.0
2005-07-22 22:37:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-07-22 22:38:00,1.578,1.578,1.578,1.578,136300000.0
2005-07-22 22:39:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-07-22 22:40:00,1.5785,1.5785,1.5785,1.5785,136300000.0
2005-07-22 22:44:00,1.5783,1.5783,1.5783,1.5783,136300000.0
2005-07-22 22:45:00,1.5783,1.5783,1.5783,1.5783,136300000.0
2005-07-22 22:47:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-07-22 22:48:00,1.5779,1.5781,1.5776,1.5778,136300000.0
2005-07-22 22:49:00,1.578,1.578,1.5777,1.5777,136300000.0
2005-07-22 22:50:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-07-22 22:51:00,1.5777,1.5778,1.5777,1.5777,136300000.0
2005-07-22 22:52:00,1.5778,1.5778,1.5778,1.5778,136300000.0
2005-07-22 22:53:00,1.578,1.578,1.578,1.578,136300000.0
2005-07-22 22:54:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-07-22 22:55:00,1.5786,1.5787,1.5786,1.5787,136300000.0
2005-07-22 22:56:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-07-22 22:57:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-07-22 22:58:00,1.5786,1.5787,1.5786,1.5787,136300000.0
2005-07-22 22:59:00,1.5786,1.5797,1.5786,1.5797,136300000.0
2005-07-25 00:00:00,1.5805,1.5806,1.5799,1.58,136300000.0
2005-07-25 00:01:00,1.5802,1.5803,1.5798,1.58,136300000.0
2005-07-25 00:02:00,1.5804,1.5804,1.5793,1.5799,136300000.0
2005-07-25 00:03:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-07-25 00:04:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-07-25 00:05:00,1.58,1.5802,1.5798,1.5799,136300000.0
2005-07-25 00:06:00,1.58,1.58,1.5798,1.58,136300000.0
2005-07-25 00:07:00,1.5802,1.5802,1.5799,1.5799,136300000.0
2005-07-25 00:08:00,1.58,1.5802,1.5799,1.58,136300000.0
2005-07-25 00:09:00,1.5799,1.5802,1.5796,1.5798,136300000.0
2005-07-25 00:10:00,1.5796,1.5802,1.5796,1.58,136300000.0
2005-07-25 00:11:00,1.5802,1.5804,1.5799,1.5803,136300000.0
2005-07-25 00:12:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-07-25 00:13:00,1.58,1.5805,1.58,1.5805,136300000.0
2005-07-25 00:14:00,1.5804,1.5804,1.58,1.5804,136300000.0
2005-07-25 00:15:00,1.5803,1.5808,1.5803,1.5808,136300000.0
2005-07-25 00:16:00,1.5806,1.5808,1.5804,1.5804,136300000.0
2005-07-25 00:17:00,1.5805,1.5808,1.5805,1.5805,136300000.0
2005-07-25 00:18:00,1.5804,1.5804,1.58,1.5803,136300000.0
2005-07-25 00:19:00,1.58,1.5805,1.58,1.5803,136300000.0
2005-07-25 00:20:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-07-25 00:21:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-07-25 00:22:00,1.5803,1.5806,1.5802,1.5805,136300000.0
2005-07-25 00:23:00,1.5804,1.5804,1.58,1.58,136300000.0
2005-07-25 00:24:00,1.5802,1.5804,1.5802,1.5804,136300000.0
2005-07-25 00:25:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-07-25 00:26:00,1.5802,1.5805,1.5802,1.5805,136300000.0
2005-07-25 00:27:00,1.5806,1.5806,1.5803,1.5803,136300000.0
2005-07-25 00:28:00,1.5804,1.5808,1.5804,1.5806,136300000.0
2005-07-25 00:29:00,1.5805,1.5811,1.5805,1.5808,136300000.0
2005-07-25 00:30:00,1.5806,1.5811,1.5806,1.5806,136300000.0
2005-07-25 00:31:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-07-25 00:32:00,1.5806,1.5809,1.5806,1.5806,136300000.0
2005-07-25 00:34:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-07-25 00:36:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-07-25 00:37:00,1.5803,1.5806,1.5799,1.5805,136300000.0
2005-07-25 00:38:00,1.5806,1.5808,1.5803,1.5806,136300000.0
2005-07-25 00:39:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-07-25 00:40:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-07-25 00:41:00,1.5806,1.5809,1.5803,1.5803,136300000.0
2005-07-25 00:42:00,1.5804,1.5809,1.5804,1.5805,136300000.0
2005-07-25 00:43:00,1.5812,1.5818,1.581,1.5812,136300000.0
2005-07-25 00:44:00,1.5813,1.5818,1.5813,1.5815,136300000.0
2005-07-25 00:45:00,1.5813,1.5815,1.5808,1.5808,136300000.0
2005-07-25 00:46:00,1.581,1.5815,1.581,1.5812,136300000.0
2005-07-25 00:47:00,1.581,1.5811,1.5809,1.5809,136300000.0
2005-07-25 00:48:00,1.581,1.5814,1.581,1.5813,136300000.0
2005-07-25 00:49:00,1.5811,1.5812,1.5809,1.581,136300000.0
2005-07-25 00:50:00,1.5811,1.5814,1.5808,1.581,136300000.0
2005-07-25 00:51:00,1.5812,1.5813,1.5809,1.5813,136300000.0
2005-07-25 00:52:00,1.5812,1.5813,1.5806,1.5808,136300000.0
2005-07-25 00:53:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-07-25 00:54:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-07-25 00:55:00,1.581,1.581,1.5802,1.5806,136300000.0
2005-07-25 00:56:00,1.5804,1.5806,1.58,1.5805,136300000.0
2005-07-25 00:57:00,1.5804,1.5808,1.5804,1.5806,136300000.0
2005-07-25 00:58:00,1.5808,1.581,1.58,1.5806,136300000.0
2005-07-25 00:59:00,1.5808,1.581,1.5804,1.5808,136300000.0
2005-07-25 01:00:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-07-25 01:01:00,1.5809,1.5809,1.5803,1.5805,136300000.0
2005-07-25 01:02:00,1.5804,1.5808,1.5804,1.5805,136300000.0
2005-07-25 01:03:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-07-25 01:04:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-07-25 01:05:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-07-25 01:06:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-07-25 01:07:00,1.5806,1.5806,1.5803,1.5805,136300000.0
2005-07-25 01:08:00,1.5806,1.5813,1.5804,1.5805,136300000.0
2005-07-25 01:09:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-07-25 01:10:00,1.5803,1.5808,1.5803,1.5806,136300000.0
2005-07-25 01:11:00,1.5808,1.5808,1.58,1.5806,136300000.0
2005-07-25 01:12:00,1.5805,1.5806,1.5802,1.5803,136300000.0
2005-07-25 01:13:00,1.5804,1.5806,1.5802,1.5802,136300000.0
2005-07-25 01:14:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-07-25 01:15:00,1.5803,1.5803,1.58,1.58,136300000.0
2005-07-25 01:16:00,1.5802,1.5805,1.5802,1.5805,136300000.0
2005-07-25 01:17:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-07-25 01:18:00,1.5803,1.5806,1.5799,1.5802,136300000.0
2005-07-25 01:19:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-07-25 01:20:00,1.58,1.5805,1.58,1.58,136300000.0
2005-07-25 01:21:00,1.5802,1.5803,1.5799,1.58,136300000.0
2005-07-25 01:22:00,1.5802,1.5802,1.5796,1.5796,136300000.0
2005-07-25 01:23:00,1.5798,1.5799,1.5796,1.5798,136300000.0
2005-07-25 01:24:00,1.5799,1.5799,1.5796,1.5796,136300000.0
2005-07-25 01:25:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-07-25 01:26:00,1.5794,1.5798,1.5794,1.5796,136300000.0
2005-07-25 01:27:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-07-25 01:28:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-07-25 01:29:00,1.5798,1.5799,1.5796,1.5799,136300000.0
2005-07-25 01:30:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-07-25 01:31:00,1.5799,1.5799,1.5796,1.5796,136300000.0
2005-07-25 01:32:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-07-25 01:33:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-07-25 01:34:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-07-25 01:35:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-07-25 01:36:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-07-25 01:38:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-07-25 01:39:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-07-25 01:40:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-07-25 01:41:00,1.5794,1.5796,1.5792,1.5794,136300000.0
2005-07-25 01:42:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-07-25 01:44:00,1.5796,1.5796,1.5792,1.5796,136300000.0
2005-07-25 01:45:00,1.5794,1.5794,1.5791,1.5791,136300000.0
2005-07-25 01:46:00,1.579,1.5796,1.579,1.5791,136300000.0
2005-07-25 01:47:00,1.5792,1.5793,1.5791,1.5793,136300000.0
2005-07-25 01:48:00,1.5792,1.5793,1.5791,1.5791,136300000.0
2005-07-25 01:49:00,1.579,1.5791,1.5788,1.579,136300000.0
2005-07-25 01:50:00,1.5787,1.5791,1.5786,1.579,136300000.0
2005-07-25 01:51:00,1.5789,1.5791,1.5789,1.5789,136300000.0
2005-07-25 01:52:00,1.579,1.579,1.5789,1.5789,136300000.0
2005-07-25 01:53:00,1.5787,1.5789,1.5786,1.5787,136300000.0
2005-07-25 01:54:00,1.5788,1.579,1.5787,1.5788,136300000.0
2005-07-25 01:55:00,1.5789,1.5791,1.5789,1.5791,136300000.0
2005-07-25 01:56:00,1.5792,1.5793,1.5792,1.5792,136300000.0
2005-07-25 01:57:00,1.5793,1.5796,1.5792,1.5794,136300000.0
2005-07-25 01:58:00,1.5793,1.5794,1.5793,1.5793,136300000.0
2005-07-25 01:59:00,1.5794,1.5794,1.5792,1.5792,136300000.0
2005-07-25 02:00:00,1.5792,1.5792,1.579,1.579,136300000.0
2005-07-25 02:01:00,1.5791,1.5794,1.5791,1.5794,136300000.0
2005-07-25 02:02:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-07-25 02:03:00,1.579,1.5791,1.5788,1.579,136300000.0
2005-07-25 02:04:00,1.5789,1.5789,1.5788,1.5788,136300000.0
2005-07-25 02:05:00,1.5789,1.579,1.5788,1.5789,136300000.0
2005-07-25 02:06:00,1.5788,1.579,1.5787,1.5789,136300000.0
2005-07-25 02:07:00,1.579,1.579,1.5788,1.5788,136300000.0
2005-07-25 02:08:00,1.5789,1.5791,1.5789,1.5791,136300000.0
2005-07-25 02:09:00,1.5792,1.5793,1.5791,1.5791,136300000.0
2005-07-25 02:10:00,1.5792,1.5792,1.579,1.579,136300000.0
2005-07-25 02:11:00,1.5789,1.5789,1.5787,1.5789,136300000.0
2005-07-25 02:12:00,1.5788,1.579,1.5787,1.5788,136300000.0
2005-07-25 02:13:00,1.5787,1.5787,1.5784,1.5784,136300000.0
2005-07-25 02:14:00,1.5781,1.5786,1.5781,1.5784,136300000.0
2005-07-25 02:15:00,1.5782,1.5782,1.578,1.5781,136300000.0
2005-07-25 02:16:00,1.5782,1.5784,1.5782,1.5782,136300000.0
2005-07-25 02:17:00,1.5784,1.5784,1.5782,1.5784,136300000.0
2005-07-25 02:18:00,1.5782,1.5784,1.5781,1.5781,136300000.0
2005-07-25 02:19:00,1.5782,1.5782,1.5778,1.5778,136300000.0
2005-07-25 02:20:00,1.5777,1.5784,1.5774,1.5784,136300000.0
2005-07-25 02:21:00,1.5781,1.5787,1.5781,1.5781,136300000.0
2005-07-25 02:22:00,1.578,1.5782,1.578,1.5781,136300000.0
2005-07-25 02:23:00,1.5782,1.5782,1.5781,1.5782,136300000.0
2005-07-25 02:24:00,1.5781,1.5786,1.5778,1.5784,136300000.0
2005-07-25 02:25:00,1.5782,1.5788,1.5782,1.5784,136300000.0
2005-07-25 02:26:00,1.5786,1.579,1.5784,1.5788,136300000.0
2005-07-25 02:27:00,1.5784,1.5789,1.5784,1.5788,136300000.0
2005-07-25 02:28:00,1.5787,1.5789,1.5787,1.5788,136300000.0
2005-07-25 02:29:00,1.5787,1.5787,1.5782,1.5782,136300000.0
2005-07-25 02:30:00,1.5784,1.5787,1.5784,1.5786,136300000.0
2005-07-25 02:31:00,1.5787,1.5788,1.5787,1.5787,136300000.0
2005-07-25 02:32:00,1.5784,1.5788,1.5784,1.5787,136300000.0
2005-07-25 02:33:00,1.5784,1.5788,1.5784,1.5788,136300000.0
2005-07-25 02:34:00,1.5787,1.5788,1.5786,1.5787,136300000.0
2005-07-25 02:35:00,1.5788,1.5792,1.5787,1.5792,136300000.0
2005-07-25 02:36:00,1.5791,1.5794,1.5784,1.5787,136300000.0
2005-07-25 02:37:00,1.5786,1.5787,1.5786,1.5786,136300000.0
2005-07-25 02:38:00,1.5787,1.5788,1.5787,1.5788,136300000.0
2005-07-25 02:39:00,1.5789,1.5789,1.5781,1.5784,136300000.0
2005-07-25 02:40:00,1.5786,1.5786,1.5784,1.5786,136300000.0
2005-07-25 02:41:00,1.5784,1.5788,1.5781,1.5784,136300000.0
2005-07-25 02:42:00,1.5786,1.5788,1.5784,1.5786,136300000.0
2005-07-25 02:43:00,1.5784,1.5787,1.5782,1.5784,136300000.0
2005-07-25 02:44:00,1.5786,1.5788,1.5786,1.5788,136300000.0
2005-07-25 02:45:00,1.5787,1.5788,1.5787,1.5788,136300000.0
2005-07-25 02:46:00,1.5787,1.5789,1.5784,1.5788,136300000.0
2005-07-25 02:47:00,1.5786,1.5788,1.5781,1.5781,136300000.0
2005-07-25 02:48:00,1.5781,1.5781,1.5778,1.5778,136300000.0
2005-07-25 02:49:00,1.5779,1.578,1.5774,1.578,136300000.0
2005-07-25 02:50:00,1.5781,1.5784,1.578,1.5781,136300000.0
2005-07-25 02:51:00,1.578,1.5781,1.578,1.578,136300000.0
2005-07-25 02:52:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-07-25 02:53:00,1.5784,1.5787,1.5781,1.5784,136300000.0
2005-07-25 02:54:00,1.5786,1.5788,1.5784,1.5784,136300000.0
2005-07-25 02:55:00,1.5787,1.5792,1.5784,1.5792,136300000.0
2005-07-25 02:56:00,1.5793,1.5796,1.5787,1.5788,136300000.0
2005-07-25 02:57:00,1.5789,1.5789,1.5784,1.5786,136300000.0
2005-07-25 02:58:00,1.5787,1.5787,1.5784,1.5787,136300000.0
2005-07-25 02:59:00,1.5782,1.5787,1.5782,1.5784,136300000.0
2005-07-25 03:00:00,1.5786,1.5787,1.5784,1.5786,136300000.0
2005-07-25 03:01:00,1.5788,1.5788,1.5782,1.5784,136300000.0
2005-07-25 03:02:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-07-25 03:03:00,1.5787,1.5788,1.5787,1.5788,136300000.0
2005-07-25 03:04:00,1.5787,1.5789,1.5787,1.5789,136300000.0
2005-07-25 03:05:00,1.5788,1.5788,1.5786,1.5786,136300000.0
2005-07-25 03:06:00,1.5784,1.5784,1.5782,1.5784,136300000.0
2005-07-25 03:07:00,1.5786,1.5787,1.5784,1.5784,136300000.0
2005-07-25 03:08:00,1.5782,1.5784,1.5782,1.5782,136300000.0
2005-07-25 03:11:00,1.5781,1.5784,1.5781,1.5781,136300000.0
2005-07-25 03:12:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-07-25 03:13:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-07-25 03:14:00,1.5778,1.5792,1.5778,1.579,136300000.0
2005-07-25 03:15:00,1.5791,1.5791,1.5784,1.5784,136300000.0
2005-07-25 03:16:00,1.5786,1.5786,1.5784,1.5786,136300000.0
2005-07-25 03:17:00,1.5787,1.579,1.5787,1.5789,136300000.0
2005-07-25 03:18:00,1.5788,1.5788,1.5788,1.5788,136300000.0
2005-07-25 03:19:00,1.5787,1.579,1.5787,1.579,136300000.0
2005-07-25 03:20:00,1.5788,1.5789,1.5787,1.5788,136300000.0
2005-07-25 03:21:00,1.5789,1.5791,1.5788,1.5788,136300000.0
2005-07-25 03:22:00,1.5789,1.5794,1.5789,1.5792,136300000.0
2005-07-25 03:23:00,1.5793,1.5793,1.5789,1.579,136300000.0
2005-07-25 03:24:00,1.5791,1.5792,1.579,1.579,136300000.0
2005-07-25 03:25:00,1.579,1.5792,1.579,1.5792,136300000.0
2005-07-25 03:26:00,1.5791,1.5792,1.579,1.5792,136300000.0
2005-07-25 03:27:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-07-25 03:28:00,1.5793,1.5794,1.5791,1.5794,136300000.0
2005-07-25 03:29:00,1.5793,1.5793,1.5791,1.5793,136300000.0
2005-07-25 03:30:00,1.5792,1.5793,1.5791,1.5793,136300000.0
2005-07-25 03:31:00,1.5794,1.5796,1.5792,1.5794,136300000.0
2005-07-25 03:32:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-07-25 03:33:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-07-25 03:34:00,1.5792,1.5793,1.579,1.5791,136300000.0
2005-07-25 03:35:00,1.5792,1.5793,1.5791,1.5793,136300000.0
2005-07-25 03:36:00,1.5792,1.5796,1.5791,1.5796,136300000.0
2005-07-25 03:37:00,1.5794,1.5796,1.5793,1.5794,136300000.0
2005-07-25 03:38:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-07-25 03:39:00,1.5798,1.58,1.5796,1.5796,136300000.0
2005-07-25 03:40:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-07-25 03:41:00,1.5799,1.5799,1.5798,1.5798,136300000.0
2005-07-25 03:42:00,1.5796,1.5796,1.5794,1.5796,136300000.0
2005-07-25 03:43:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-07-25 03:44:00,1.5799,1.5799,1.5798,1.5798,136300000.0
2005-07-25 03:45:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-07-25 03:46:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-07-25 03:48:00,1.58,1.58,1.5799,1.58,136300000.0
2005-07-25 03:49:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-07-25 03:50:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-07-25 03:51:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-07-25 03:52:00,1.5798,1.5804,1.5798,1.5803,136300000.0
2005-07-25 03:53:00,1.5802,1.5804,1.5799,1.5802,136300000.0
2005-07-25 03:54:00,1.58,1.58,1.5799,1.58,136300000.0
2005-07-25 03:55:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-07-25 03:56:00,1.58,1.5803,1.5799,1.5803,136300000.0
2005-07-25 03:57:00,1.5804,1.5805,1.5803,1.5803,136300000.0
2005-07-25 03:58:00,1.5802,1.5803,1.5799,1.58,136300000.0
2005-07-25 03:59:00,1.5799,1.5802,1.5799,1.58,136300000.0
2005-07-25 04:00:00,1.5799,1.5805,1.5799,1.5804,136300000.0
2005-07-25 04:01:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-07-25 04:02:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-07-25 04:03:00,1.5803,1.5803,1.58,1.5802,136300000.0
2005-07-25 04:04:00,1.58,1.5802,1.5799,1.58,136300000.0
2005-07-25 04:05:00,1.5802,1.5802,1.5799,1.58,136300000.0
2005-07-25 04:06:00,1.5802,1.5802,1.5799,1.58,136300000.0
2005-07-25 04:07:00,1.5802,1.5802,1.58,1.58,136300000.0
2005-07-25 04:08:00,1.5803,1.5803,1.5799,1.5799,136300000.0
2005-07-25 04:09:00,1.58,1.5803,1.5799,1.5799,136300000.0
2005-07-25 04:11:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-07-25 04:12:00,1.5796,1.5798,1.5796,1.5798,136300000.0
2005-07-25 04:13:00,1.5799,1.5799,1.5794,1.5798,136300000.0
2005-07-25 04:14:00,1.5796,1.5798,1.5794,1.5794,136300000.0
2005-07-25 04:15:00,1.5792,1.5793,1.5792,1.5793,136300000.0
2005-07-25 04:16:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-07-25 04:17:00,1.5796,1.5796,1.5794,1.5796,136300000.0
2005-07-25 04:18:00,1.5794,1.5798,1.5794,1.5794,136300000.0
2005-07-25 04:19:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-07-25 04:20:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-07-25 04:21:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-07-25 04:22:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-07-25 04:23:00,1.5793,1.5793,1.5784,1.5791,136300000.0
2005-07-25 04:24:00,1.579,1.5794,1.579,1.5792,136300000.0
2005-07-25 04:25:00,1.5791,1.5793,1.5791,1.5791,136300000.0
2005-07-25 04:26:00,1.579,1.5794,1.579,1.5793,136300000.0
2005-07-25 04:27:00,1.5789,1.5793,1.5789,1.5793,136300000.0
2005-07-25 04:28:00,1.5794,1.5794,1.5793,1.5793,136300000.0
2005-07-25 04:29:00,1.5792,1.5793,1.5792,1.5793,136300000.0
2005-07-25 04:31:00,1.5792,1.5792,1.579,1.579,136300000.0
2005-07-25 04:32:00,1.5791,1.5792,1.5789,1.5792,136300000.0
2005-07-25 04:34:00,1.5793,1.5793,1.5791,1.5792,136300000.0
2005-07-25 04:35:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-07-25 04:36:00,1.5791,1.5792,1.579,1.5792,136300000.0
2005-07-25 04:37:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-07-25 04:38:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-07-25 04:39:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-07-25 04:40:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-07-25 04:41:00,1.5792,1.5794,1.5791,1.5791,136300000.0
2005-07-25 04:42:00,1.5792,1.5793,1.5791,1.5792,136300000.0
2005-07-25 04:43:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-07-25 04:44:00,1.579,1.5794,1.579,1.579,136300000.0
2005-07-25 04:45:00,1.5791,1.5792,1.5791,1.5791,136300000.0
2005-07-25 04:46:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-07-25 04:47:00,1.579,1.579,1.579,1.579,136300000.0
2005-07-25 04:49:00,1.5789,1.579,1.5789,1.5789,136300000.0
2005-07-25 04:50:00,1.579,1.579,1.5788,1.5789,136300000.0
2005-07-25 04:51:00,1.5788,1.579,1.5786,1.5786,136300000.0
2005-07-25 04:52:00,1.5787,1.5787,1.5784,1.5784,136300000.0
2005-07-25 04:53:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-07-25 04:54:00,1.5784,1.5786,1.5784,1.5786,136300000.0
2005-07-25 04:55:00,1.5787,1.5788,1.5784,1.5788,136300000.0
2005-07-25 04:56:00,1.5789,1.579,1.5787,1.5788,136300000.0
2005-07-25 04:57:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-07-25 04:58:00,1.5788,1.5791,1.5788,1.5791,136300000.0
2005-07-25 04:59:00,1.5789,1.5793,1.5789,1.5793,136300000.0
2005-07-25 05:00:00,1.5791,1.5793,1.5791,1.5793,136300000.0
2005-07-25 05:01:00,1.5792,1.5794,1.5791,1.5793,136300000.0
2005-07-25 05:02:00,1.5794,1.5794,1.5792,1.5792,136300000.0
2005-07-25 05:03:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-07-25 05:04:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-07-25 05:05:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-07-25 05:06:00,1.5792,1.5793,1.5791,1.5793,136300000.0
2005-07-25 05:07:00,1.5792,1.5794,1.5791,1.5793,136300000.0
2005-07-25 05:08:00,1.5789,1.5794,1.5789,1.5791,136300000.0
2005-07-25 05:09:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-07-25 05:10:00,1.5792,1.5793,1.579,1.579,136300000.0
2005-07-25 05:11:00,1.5789,1.5792,1.5789,1.5791,136300000.0
2005-07-25 05:12:00,1.579,1.5791,1.5788,1.5789,136300000.0
2005-07-25 05:13:00,1.579,1.5793,1.579,1.5793,136300000.0
2005-07-25 05:14:00,1.5792,1.5794,1.5791,1.5794,136300000.0
2005-07-25 05:15:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-07-25 05:18:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-07-25 05:19:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-07-25 05:21:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-07-25 05:22:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-07-25 05:23:00,1.5796,1.5798,1.5794,1.5796,136300000.0
2005-07-25 05:24:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-07-25 05:25:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-07-25 05:26:00,1.58,1.58,1.5794,1.5794,136300000.0
2005-07-25 05:27:00,1.5796,1.5798,1.5793,1.5794,136300000.0
2005-07-25 05:28:00,1.5796,1.5796,1.5793,1.5794,136300000.0
2005-07-25 05:29:00,1.5793,1.5794,1.5791,1.5794,136300000.0
2005-07-25 05:30:00,1.5793,1.5796,1.5793,1.5794,136300000.0
2005-07-25 05:31:00,1.5793,1.5796,1.5792,1.5794,136300000.0
2005-07-25 05:32:00,1.5793,1.5794,1.5793,1.5793,136300000.0
2005-07-25 05:33:00,1.5794,1.5796,1.5792,1.5796,136300000.0
2005-07-25 05:35:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-07-25 05:36:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-07-25 05:37:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-07-25 05:38:00,1.5799,1.5799,1.5794,1.5796,136300000.0
2005-07-25 05:41:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-07-25 05:42:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-07-25 05:43:00,1.5794,1.5799,1.5794,1.5798,136300000.0
2005-07-25 05:44:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-07-25 05:45:00,1.5798,1.5799,1.5796,1.5799,136300000.0
2005-07-25 05:46:00,1.58,1.58,1.5799,1.58,136300000.0
2005-07-25 05:47:00,1.5799,1.581,1.5798,1.58,136300000.0
2005-07-25 05:48:00,1.5799,1.5802,1.5796,1.5799,136300000.0
2005-07-25 05:50:00,1.58,1.58,1.5799,1.58,136300000.0
2005-07-25 05:51:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-07-25 05:52:00,1.5803,1.5804,1.5802,1.5804,136300000.0
2005-07-25 05:53:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-07-25 05:54:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-07-25 05:55:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-07-25 05:56:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-07-25 05:57:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-07-25 05:58:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-07-25 05:59:00,1.5804,1.5806,1.5802,1.5804,136300000.0
2005-07-25 06:00:00,1.5803,1.5803,1.5799,1.5802,136300000.0
2005-07-25 06:01:00,1.5799,1.5802,1.5799,1.5799,136300000.0
2005-07-25 06:02:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-07-25 06:03:00,1.5803,1.5803,1.5799,1.5802,136300000.0
2005-07-25 06:05:00,1.58,1.5802,1.5799,1.5802,136300000.0
2005-07-25 06:06:00,1.5799,1.5802,1.5799,1.58,136300000.0
2005-07-25 06:07:00,1.5799,1.5804,1.5799,1.5803,136300000.0
2005-07-25 06:08:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-07-25 06:09:00,1.5803,1.5804,1.5802,1.5804,136300000.0
2005-07-25 06:10:00,1.5805,1.5805,1.5803,1.5804,136300000.0
2005-07-25 06:11:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-07-25 06:12:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-07-25 06:13:00,1.5802,1.5804,1.58,1.58,136300000.0
2005-07-25 06:14:00,1.5802,1.5802,1.5796,1.58,136300000.0
2005-07-25 06:15:00,1.5802,1.5803,1.5799,1.58,136300000.0
2005-07-25 06:16:00,1.5799,1.58,1.5798,1.5798,136300000.0
2005-07-25 06:17:00,1.5796,1.5799,1.5796,1.5796,136300000.0
2005-07-25 06:18:00,1.5798,1.5798,1.5794,1.5796,136300000.0
2005-07-25 06:21:00,1.5798,1.5798,1.5796,1.5798,136300000.0
2005-07-25 06:22:00,1.5796,1.5798,1.5796,1.5798,136300000.0
2005-07-25 06:23:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-07-25 06:24:00,1.5798,1.5799,1.5796,1.5798,136300000.0
2005-07-25 06:25:00,1.5799,1.5799,1.5796,1.5798,136300000.0
2005-07-25 06:26:00,1.5796,1.5798,1.5796,1.5798,136300000.0
2005-07-25 06:27:00,1.5799,1.5799,1.5794,1.5796,136300000.0
2005-07-25 06:29:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-07-25 06:30:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-07-25 06:32:00,1.5798,1.5799,1.5796,1.5798,136300000.0
2005-07-25 06:33:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-07-25 06:34:00,1.58,1.5802,1.5799,1.5802,136300000.0
2005-07-25 06:35:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-07-25 06:36:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-07-25 06:37:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-07-25 06:38:00,1.58,1.5806,1.58,1.5805,136300000.0
2005-07-25 06:39:00,1.5803,1.5806,1.5803,1.5806,136300000.0
2005-07-25 06:40:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-07-25 06:41:00,1.5804,1.5804,1.58,1.5804,136300000.0
2005-07-25 06:42:00,1.5805,1.5805,1.5802,1.5804,136300000.0
2005-07-25 06:43:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-07-25 06:44:00,1.5804,1.5806,1.5803,1.5803,136300000.0
2005-07-25 06:45:00,1.5802,1.5805,1.5802,1.5803,136300000.0
2005-07-25 06:46:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-07-25 06:47:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-07-25 06:48:00,1.5802,1.5804,1.5802,1.5804,136300000.0
2005-07-25 06:49:00,1.5805,1.5805,1.5803,1.5804,136300000.0
2005-07-25 06:50:00,1.5805,1.5805,1.5803,1.5804,136300000.0
2005-07-25 06:51:00,1.5803,1.5806,1.5803,1.5806,136300000.0
2005-07-25 06:52:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-07-25 06:53:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-07-25 06:54:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-07-25 06:55:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-07-25 06:56:00,1.5803,1.5806,1.5803,1.5805,136300000.0
2005-07-25 06:57:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-07-25 06:58:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-07-25 06:59:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-07-25 07:00:00,1.5805,1.5808,1.5805,1.5808,136300000.0
2005-07-25 07:01:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-07-25 07:02:00,1.5806,1.581,1.5806,1.5808,136300000.0
2005-07-25 07:04:00,1.5806,1.5808,1.5806,1.5808,136300000.0
2005-07-25 07:05:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-07-25 07:06:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-07-25 07:07:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-07-25 07:08:00,1.5808,1.5808,1.5804,1.5806,136300000.0
2005-07-25 07:09:00,1.5808,1.5808,1.5804,1.5805,136300000.0
2005-07-25 07:10:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-07-25 07:11:00,1.5809,1.5811,1.5808,1.581,136300000.0
2005-07-25 07:12:00,1.5811,1.5811,1.5809,1.5811,136300000.0
2005-07-25 07:13:00,1.5812,1.5812,1.5808,1.5809,136300000.0
2005-07-25 07:14:00,1.5808,1.5811,1.5808,1.581,136300000.0
2005-07-25 07:15:00,1.5811,1.5811,1.5809,1.581,136300000.0
2005-07-25 07:16:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-07-25 07:17:00,1.5812,1.5812,1.581,1.5811,136300000.0
2005-07-25 07:18:00,1.581,1.581,1.581,1.581,136300000.0
2005-07-25 07:19:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-07-25 07:20:00,1.5811,1.5811,1.5806,1.581,136300000.0
2005-07-25 07:21:00,1.5809,1.5813,1.5809,1.5812,136300000.0
2005-07-25 07:22:00,1.5811,1.5812,1.581,1.581,136300000.0
2005-07-25 07:23:00,1.5811,1.5811,1.5809,1.581,136300000.0
2005-07-25 07:24:00,1.5809,1.581,1.5808,1.581,136300000.0
2005-07-25 07:25:00,1.5812,1.5812,1.5805,1.5805,136300000.0
2005-07-25 07:26:00,1.5806,1.581,1.5806,1.5809,136300000.0
2005-07-25 07:27:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-07-25 07:28:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-07-25 07:29:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-07-25 07:30:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-07-25 07:31:00,1.5805,1.5805,1.5802,1.5804,136300000.0
2005-07-25 07:32:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-07-25 07:33:00,1.5804,1.5804,1.58,1.5803,136300000.0
2005-07-25 07:34:00,1.5804,1.5806,1.5803,1.5804,136300000.0
2005-07-25 07:35:00,1.5803,1.5804,1.58,1.58,136300000.0
2005-07-25 07:36:00,1.5802,1.5805,1.58,1.5805,136300000.0
2005-07-25 07:37:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-07-25 07:38:00,1.58,1.5804,1.58,1.5803,136300000.0
2005-07-25 07:39:00,1.5802,1.5802,1.58,1.58,136300000.0
2005-07-25 07:40:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-07-25 07:41:00,1.5803,1.5803,1.5799,1.5799,136300000.0
2005-07-25 07:42:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-07-25 07:43:00,1.58,1.58,1.5798,1.5799,136300000.0
2005-07-25 07:44:00,1.58,1.5805,1.5799,1.58,136300000.0
2005-07-25 07:45:00,1.5803,1.5805,1.5802,1.5804,136300000.0
2005-07-25 07:46:00,1.5803,1.5808,1.58,1.5804,136300000.0
2005-07-25 07:47:00,1.58,1.5804,1.58,1.5804,136300000.0
2005-07-25 07:48:00,1.5803,1.5805,1.5802,1.5805,136300000.0
2005-07-25 07:49:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-07-25 07:50:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-07-25 07:52:00,1.5804,1.5808,1.5804,1.5808,136300000.0
2005-07-25 07:53:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-07-25 07:54:00,1.5805,1.5808,1.5804,1.5805,136300000.0
2005-07-25 07:55:00,1.5804,1.5805,1.5802,1.5802,136300000.0
2005-07-25 07:56:00,1.5803,1.5803,1.58,1.58,136300000.0
2005-07-25 07:57:00,1.5799,1.5799,1.5798,1.5799,136300000.0
2005-07-25 07:58:00,1.5798,1.58,1.5798,1.58,136300000.0
2005-07-25 07:59:00,1.5802,1.5803,1.5799,1.58,136300000.0
2005-07-25 08:00:00,1.5802,1.5806,1.5802,1.5806,136300000.0
2005-07-25 08:01:00,1.5805,1.5806,1.5801,1.5804,136300000.0
2005-07-25 08:02:00,1.5801,1.5802,1.58,1.58,136300000.0
2005-07-25 08:03:00,1.5801,1.5801,1.5797,1.5799,136300000.0
2005-07-25 08:04:00,1.58,1.5803,1.5799,1.5799,136300000.0
2005-07-25 08:05:00,1.5801,1.5801,1.5799,1.58,136300000.0
2005-07-25 08:06:00,1.5799,1.5799,1.5798,1.5798,136300000.0
2005-07-25 08:07:00,1.5797,1.5799,1.5796,1.5799,136300000.0
2005-07-25 08:08:00,1.58,1.58,1.5799,1.58,136300000.0
2005-07-25 08:09:00,1.5801,1.5802,1.58,1.5801,136300000.0
2005-07-25 08:10:00,1.5802,1.5803,1.5801,1.5801,136300000.0
2005-07-25 08:11:00,1.5802,1.5805,1.58,1.5803,136300000.0
2005-07-25 08:12:00,1.5802,1.5804,1.5801,1.5802,136300000.0
2005-07-25 08:13:00,1.5804,1.5804,1.5801,1.5801,136300000.0
2005-07-25 08:14:00,1.5802,1.5803,1.58,1.5801,136300000.0
2005-07-25 08:15:00,1.58,1.5806,1.58,1.5806,136300000.0
2005-07-25 08:16:00,1.5804,1.5805,1.5803,1.5803,136300000.0
2005-07-25 08:17:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-07-25 08:18:00,1.5806,1.5807,1.5803,1.5803,136300000.0
2005-07-25 08:19:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-07-25 08:20:00,1.5801,1.5803,1.58,1.5803,136300000.0
2005-07-25 08:21:00,1.5802,1.5802,1.5797,1.58,136300000.0
2005-07-25 08:22:00,1.5804,1.5804,1.5799,1.5799,136300000.0
2005-07-25 08:23:00,1.58,1.5801,1.5799,1.5801,136300000.0
2005-07-25 08:24:00,1.5802,1.5803,1.5801,1.5802,136300000.0
2005-07-25 08:25:00,1.5803,1.5805,1.5802,1.5805,136300000.0
2005-07-25 08:26:00,1.5804,1.5808,1.5804,1.5806,136300000.0
2005-07-25 08:28:00,1.5805,1.5808,1.5805,1.5808,136300000.0
2005-07-25 08:29:00,1.5807,1.5807,1.5798,1.58,136300000.0
2005-07-25 08:30:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-07-25 08:31:00,1.5802,1.5802,1.5799,1.5799,136300000.0
2005-07-25 08:32:00,1.58,1.5805,1.58,1.5804,136300000.0
2005-07-25 08:33:00,1.5801,1.5802,1.5801,1.5801,136300000.0
2005-07-25 08:34:00,1.5799,1.5799,1.5795,1.5796,136300000.0
2005-07-25 08:35:00,1.5797,1.5799,1.5797,1.5798,136300000.0
2005-07-25 08:36:00,1.5797,1.5799,1.5795,1.5796,136300000.0
2005-07-25 08:37:00,1.5797,1.5798,1.5795,1.5795,136300000.0
2005-07-25 08:38:00,1.5794,1.5796,1.5794,1.5795,136300000.0
2005-07-25 08:39:00,1.5798,1.5798,1.5796,1.5797,136300000.0
2005-07-25 08:40:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-07-25 08:41:00,1.5795,1.5798,1.5794,1.5797,136300000.0
2005-07-25 08:42:00,1.5796,1.5799,1.5796,1.5796,136300000.0
2005-07-25 08:43:00,1.5795,1.5797,1.5789,1.5795,136300000.0
2005-07-25 08:44:00,1.5794,1.5797,1.5794,1.5796,136300000.0
2005-07-25 08:45:00,1.5795,1.5797,1.5792,1.5796,136300000.0
2005-07-25 08:46:00,1.5795,1.58,1.5794,1.5799,136300000.0
2005-07-25 08:47:00,1.5797,1.5802,1.5795,1.5799,136300000.0
2005-07-25 08:48:00,1.58,1.58,1.5793,1.5795,136300000.0
2005-07-25 08:49:00,1.5796,1.5798,1.5795,1.5796,136300000.0
2005-07-25 08:50:00,1.5797,1.5806,1.5797,1.5806,136300000.0
2005-07-25 08:51:00,1.5807,1.5808,1.5803,1.5805,136300000.0
2005-07-25 08:52:00,1.5804,1.5805,1.5801,1.5802,136300000.0
2005-07-25 08:53:00,1.5801,1.5804,1.5799,1.5799,136300000.0
2005-07-25 08:54:00,1.5797,1.58,1.5793,1.5793,136300000.0
2005-07-25 08:55:00,1.5794,1.5802,1.5794,1.5799,136300000.0
2005-07-25 08:56:00,1.58,1.58,1.5798,1.5799,136300000.0
2005-07-25 08:57:00,1.58,1.5803,1.5798,1.58,136300000.0
2005-07-25 08:58:00,1.5801,1.5802,1.5798,1.58,136300000.0
2005-07-25 08:59:00,1.5801,1.5803,1.5797,1.5798,136300000.0
2005-07-25 09:00:00,1.5801,1.5802,1.5796,1.5802,136300000.0
2005-07-25 09:01:00,1.5801,1.5801,1.5798,1.58,136300000.0
2005-07-25 09:02:00,1.5801,1.5802,1.5798,1.5798,136300000.0
2005-07-25 09:03:00,1.5799,1.5799,1.5798,1.5799,136300000.0
2005-07-25 09:04:00,1.58,1.5803,1.5799,1.5801,136300000.0
2005-07-25 09:05:00,1.5805,1.5806,1.58,1.58,136300000.0
2005-07-25 09:06:00,1.5799,1.5801,1.5795,1.5795,136300000.0
2005-07-25 09:07:00,1.5796,1.5803,1.5796,1.5803,136300000.0
2005-07-25 09:08:00,1.5805,1.5807,1.5804,1.5807,136300000.0
2005-07-25 09:09:00,1.5808,1.5809,1.58,1.58,136300000.0
2005-07-25 09:10:00,1.5801,1.5808,1.5801,1.5804,136300000.0
2005-07-25 09:11:00,1.5805,1.5806,1.5803,1.5806,136300000.0
2005-07-25 09:12:00,1.5805,1.5807,1.58,1.58,136300000.0
2005-07-25 09:13:00,1.5799,1.5803,1.5797,1.5803,136300000.0
2005-07-25 09:14:00,1.5802,1.5805,1.5796,1.5797,136300000.0
2005-07-25 09:15:00,1.5798,1.58,1.5793,1.5794,136300000.0
2005-07-25 09:16:00,1.5793,1.5798,1.5793,1.5797,136300000.0
2005-07-25 09:17:00,1.5798,1.5801,1.5798,1.5801,136300000.0
2005-07-25 09:18:00,1.58,1.5804,1.58,1.5802,136300000.0
2005-07-25 09:19:00,1.5801,1.5804,1.5801,1.5804,136300000.0
2005-07-25 09:20:00,1.5806,1.5806,1.5801,1.5804,136300000.0
2005-07-25 09:21:00,1.5805,1.5805,1.58,1.5803,136300000.0
2005-07-25 09:22:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-07-25 09:23:00,1.5804,1.5805,1.58,1.5802,136300000.0
2005-07-25 09:24:00,1.5803,1.5806,1.5799,1.5799,136300000.0
2005-07-25 09:25:00,1.5803,1.5806,1.5801,1.5804,136300000.0
2005-07-25 09:26:00,1.5805,1.5813,1.5803,1.5812,136300000.0
2005-07-25 09:27:00,1.5811,1.5812,1.5804,1.5806,136300000.0
2005-07-25 09:28:00,1.5807,1.5808,1.5805,1.5807,136300000.0
2005-07-25 09:29:00,1.5808,1.5809,1.5801,1.5804,136300000.0
2005-07-25 09:30:00,1.5805,1.5806,1.5798,1.5798,136300000.0
2005-07-25 09:31:00,1.5799,1.5805,1.5799,1.5804,136300000.0
2005-07-25 09:32:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-07-25 09:33:00,1.5803,1.5805,1.5798,1.5805,136300000.0
2005-07-25 09:34:00,1.5806,1.5807,1.5801,1.5803,136300000.0
2005-07-25 09:35:00,1.5806,1.5808,1.5804,1.5808,136300000.0
2005-07-25 09:36:00,1.5809,1.5813,1.5809,1.581,136300000.0
2005-07-25 09:37:00,1.5812,1.5813,1.5808,1.5811,136300000.0
2005-07-25 09:38:00,1.581,1.5811,1.5805,1.5806,136300000.0
2005-07-25 09:39:00,1.5804,1.5805,1.5802,1.5802,136300000.0
2005-07-25 09:40:00,1.5802,1.5802,1.5799,1.58,136300000.0
2005-07-25 09:41:00,1.5801,1.5805,1.58,1.5804,136300000.0
2005-07-25 09:42:00,1.5805,1.5807,1.5803,1.5806,136300000.0
2005-07-25 09:43:00,1.5804,1.581,1.5803,1.581,136300000.0
2005-07-25 09:44:00,1.5809,1.5809,1.58,1.5803,136300000.0
2005-07-25 09:45:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-07-25 09:46:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-07-25 09:47:00,1.5803,1.5805,1.58,1.5805,136300000.0
2005-07-25 09:48:00,1.5807,1.5808,1.5799,1.5803,136300000.0
2005-07-25 09:49:00,1.5804,1.581,1.5804,1.5809,136300000.0
2005-07-25 09:50:00,1.5808,1.5811,1.5806,1.5806,136300000.0
2005-07-25 09:51:00,1.5805,1.5807,1.5804,1.5807,136300000.0
2005-07-25 09:52:00,1.5806,1.5808,1.5804,1.5806,136300000.0
2005-07-25 09:53:00,1.5805,1.5806,1.5802,1.5804,136300000.0
2005-07-25 09:54:00,1.5803,1.5805,1.5798,1.5798,136300000.0
2005-07-25 09:55:00,1.5796,1.58,1.5796,1.58,136300000.0
2005-07-25 09:56:00,1.5801,1.5801,1.5799,1.58,136300000.0
2005-07-25 09:57:00,1.5801,1.5802,1.5799,1.5801,136300000.0
2005-07-25 09:58:00,1.5802,1.5804,1.58,1.5802,136300000.0
2005-07-25 09:59:00,1.5803,1.5808,1.5802,1.5805,136300000.0
2005-07-25 10:00:00,1.5804,1.5806,1.5801,1.5803,136300000.0
2005-07-25 10:01:00,1.5805,1.581,1.5804,1.5806,136300000.0
2005-07-25 10:02:00,1.5807,1.5808,1.5801,1.5805,136300000.0
2005-07-25 10:03:00,1.5806,1.5807,1.5803,1.5806,136300000.0
2005-07-25 10:04:00,1.5807,1.5808,1.5804,1.5805,136300000.0
2005-07-25 10:05:00,1.5808,1.5808,1.5805,1.5807,136300000.0
2005-07-25 10:06:00,1.5808,1.581,1.5808,1.581,136300000.0
2005-07-25 10:07:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-07-25 10:08:00,1.5811,1.5811,1.5808,1.5809,136300000.0
2005-07-25 10:09:00,1.5808,1.5809,1.5807,1.5809,136300000.0
2005-07-25 10:10:00,1.5808,1.5809,1.5804,1.5805,136300000.0
2005-07-25 10:11:00,1.5804,1.5807,1.5804,1.5807,136300000.0
2005-07-25 10:12:00,1.5808,1.5809,1.5807,1.5807,136300000.0
2005-07-25 10:13:00,1.5808,1.581,1.5805,1.5808,136300000.0
2005-07-25 10:14:00,1.5809,1.5809,1.5802,1.5805,136300000.0
2005-07-25 10:15:00,1.5804,1.5807,1.5803,1.5804,136300000.0
2005-07-25 10:16:00,1.5803,1.5807,1.5803,1.5805,136300000.0
2005-07-25 10:17:00,1.5804,1.5809,1.5802,1.5802,136300000.0
2005-07-25 10:18:00,1.5801,1.5803,1.5799,1.5799,136300000.0
2005-07-25 10:19:00,1.5803,1.5806,1.5803,1.5806,136300000.0
2005-07-25 10:20:00,1.5807,1.5808,1.5805,1.5807,136300000.0
2005-07-25 10:21:00,1.5806,1.5808,1.5805,1.5808,136300000.0
2005-07-25 10:22:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-07-25 10:23:00,1.5807,1.5813,1.5806,1.5811,136300000.0
2005-07-25 10:24:00,1.581,1.5813,1.5809,1.5811,136300000.0
2005-07-25 10:25:00,1.581,1.5813,1.581,1.5812,136300000.0
2005-07-25 10:26:00,1.5813,1.5816,1.5813,1.5816,136300000.0
2005-07-25 10:27:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-07-25 10:28:00,1.5816,1.5818,1.5815,1.5816,136300000.0
2005-07-25 10:29:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-07-25 10:30:00,1.5814,1.5824,1.5814,1.5824,136300000.0
2005-07-25 10:31:00,1.5825,1.5825,1.5821,1.5822,136300000.0
2005-07-25 10:32:00,1.5821,1.5821,1.5816,1.5818,136300000.0
2005-07-25 10:33:00,1.5819,1.5824,1.5818,1.5822,136300000.0
2005-07-25 10:34:00,1.5823,1.5823,1.582,1.5822,136300000.0
2005-07-25 10:35:00,1.5824,1.5826,1.5823,1.5823,136300000.0
2005-07-25 10:36:00,1.5821,1.5829,1.5821,1.5827,136300000.0
2005-07-25 10:37:00,1.5828,1.5836,1.5827,1.5833,136300000.0
2005-07-25 10:38:00,1.5834,1.5835,1.5829,1.5831,136300000.0
2005-07-25 10:39:00,1.5832,1.5839,1.5831,1.5838,136300000.0
2005-07-25 10:40:00,1.5837,1.5841,1.5836,1.584,136300000.0
2005-07-25 10:41:00,1.5839,1.5839,1.5833,1.5833,136300000.0
2005-07-25 10:42:00,1.5834,1.5838,1.5831,1.5837,136300000.0
2005-07-25 10:43:00,1.5836,1.5837,1.5833,1.5833,136300000.0
2005-07-25 10:44:00,1.5835,1.5836,1.5833,1.5834,136300000.0
2005-07-25 10:45:00,1.5835,1.5837,1.5833,1.5836,136300000.0
2005-07-25 10:46:00,1.5837,1.5838,1.5834,1.5835,136300000.0
2005-07-25 10:47:00,1.5836,1.5838,1.5832,1.5837,136300000.0
2005-07-25 10:48:00,1.5835,1.5835,1.5832,1.5835,136300000.0
2005-07-25 10:49:00,1.5834,1.5835,1.5832,1.5835,136300000.0
2005-07-25 10:50:00,1.5833,1.5836,1.5833,1.5835,136300000.0
2005-07-25 10:51:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-07-25 10:52:00,1.5834,1.5842,1.5833,1.584,136300000.0
2005-07-25 10:53:00,1.5839,1.5844,1.5839,1.5844,136300000.0
2005-07-25 10:54:00,1.5843,1.5843,1.584,1.584,136300000.0
2005-07-25 10:55:00,1.5843,1.5843,1.5839,1.5842,136300000.0
2005-07-25 10:56:00,1.5841,1.5843,1.5841,1.5843,136300000.0
2005-07-25 10:57:00,1.5842,1.5845,1.5841,1.5841,136300000.0
2005-07-25 10:58:00,1.5844,1.5845,1.584,1.5845,136300000.0
2005-07-25 10:59:00,1.5846,1.585,1.5844,1.5844,136300000.0
2005-07-25 11:00:00,1.5842,1.5847,1.5841,1.5845,136300000.0
2005-07-25 11:01:00,1.5848,1.5849,1.5848,1.5848,136300000.0
2005-07-25 11:02:00,1.5847,1.5848,1.5845,1.5846,136300000.0
2005-07-25 11:03:00,1.5848,1.5848,1.5844,1.5845,136300000.0
2005-07-25 11:04:00,1.5846,1.5852,1.5846,1.5851,136300000.0
2005-07-25 11:05:00,1.585,1.5852,1.5848,1.585,136300000.0
2005-07-25 11:06:00,1.5849,1.585,1.5848,1.5848,136300000.0
2005-07-25 11:07:00,1.5847,1.5852,1.5847,1.5852,136300000.0
2005-07-25 11:08:00,1.5848,1.5849,1.5846,1.5848,136300000.0
2005-07-25 11:09:00,1.5847,1.5848,1.5844,1.5844,136300000.0
2005-07-25 11:10:00,1.5846,1.5848,1.5846,1.5846,136300000.0
2005-07-25 11:11:00,1.5847,1.5847,1.5846,1.5847,136300000.0
2005-07-25 11:12:00,1.5846,1.585,1.5846,1.5849,136300000.0
2005-07-25 11:13:00,1.5848,1.5848,1.5846,1.5847,136300000.0
2005-07-25 11:14:00,1.5846,1.5851,1.5844,1.5849,136300000.0
2005-07-25 11:15:00,1.5848,1.5849,1.5846,1.5846,136300000.0
2005-07-25 11:16:00,1.5847,1.5848,1.5842,1.5845,136300000.0
2005-07-25 11:17:00,1.5846,1.5847,1.5844,1.5845,136300000.0
2005-07-25 11:18:00,1.5844,1.5845,1.5842,1.5842,136300000.0
2005-07-25 11:19:00,1.5843,1.5845,1.5843,1.5843,136300000.0
2005-07-25 11:20:00,1.5844,1.5846,1.5844,1.5846,136300000.0
2005-07-25 11:21:00,1.5845,1.5846,1.5844,1.5846,136300000.0
2005-07-25 11:22:00,1.5845,1.5847,1.5845,1.5846,136300000.0
2005-07-25 11:23:00,1.5845,1.5846,1.5845,1.5845,136300000.0
2005-07-25 11:24:00,1.5844,1.5845,1.5844,1.5844,136300000.0
2005-07-25 11:25:00,1.5845,1.5852,1.5843,1.5849,136300000.0
2005-07-25 11:26:00,1.5847,1.5847,1.5845,1.5846,136300000.0
2005-07-25 11:27:00,1.5845,1.5855,1.5845,1.5851,136300000.0
2005-07-25 11:28:00,1.585,1.5852,1.5848,1.5852,136300000.0
2005-07-25 11:29:00,1.5853,1.5855,1.5847,1.5847,136300000.0
2005-07-25 11:30:00,1.5846,1.5847,1.5845,1.5845,136300000.0
2005-07-25 11:31:00,1.5846,1.5856,1.5846,1.5846,136300000.0
2005-07-25 11:32:00,1.5846,1.5848,1.5841,1.5842,136300000.0
2005-07-25 11:33:00,1.5843,1.5843,1.584,1.5843,136300000.0
2005-07-25 11:34:00,1.5842,1.5844,1.5842,1.5843,136300000.0
2005-07-25 11:35:00,1.5844,1.5848,1.5844,1.5847,136300000.0
2005-07-25 11:36:00,1.5848,1.5852,1.5846,1.5847,136300000.0
2005-07-25 11:37:00,1.5846,1.5848,1.5842,1.5848,136300000.0
2005-07-25 11:38:00,1.585,1.5852,1.585,1.585,136300000.0
2005-07-25 11:39:00,1.5851,1.5852,1.5848,1.5849,136300000.0
2005-07-25 11:40:00,1.5848,1.5856,1.5848,1.5851,136300000.0
2005-07-25 11:41:00,1.5852,1.5854,1.5851,1.5854,136300000.0
2005-07-25 11:42:00,1.5853,1.5856,1.5851,1.5853,136300000.0
2005-07-25 11:43:00,1.5854,1.5856,1.5847,1.5848,136300000.0
2005-07-25 11:44:00,1.5851,1.5851,1.5848,1.5848,136300000.0
2005-07-25 11:45:00,1.5847,1.5848,1.5846,1.5848,136300000.0
2005-07-25 11:46:00,1.5849,1.5849,1.5847,1.5847,136300000.0
2005-07-25 11:47:00,1.5846,1.585,1.5845,1.5845,136300000.0
2005-07-25 11:48:00,1.5846,1.5849,1.5846,1.5849,136300000.0
2005-07-25 11:49:00,1.585,1.5854,1.5849,1.5851,136300000.0
2005-07-25 11:50:00,1.5853,1.5862,1.5849,1.5862,136300000.0
2005-07-25 11:51:00,1.5861,1.5864,1.586,1.5862,136300000.0
2005-07-25 11:52:00,1.5861,1.5861,1.5858,1.586,136300000.0
2005-07-25 11:53:00,1.5859,1.586,1.5858,1.5859,136300000.0
2005-07-25 11:54:00,1.5858,1.5861,1.5857,1.5859,136300000.0
2005-07-25 11:55:00,1.5858,1.5858,1.5853,1.5854,136300000.0
2005-07-25 11:56:00,1.5855,1.5858,1.5854,1.5855,136300000.0
2005-07-25 11:57:00,1.5854,1.5856,1.5854,1.5854,136300000.0
2005-07-25 11:58:00,1.5855,1.5856,1.5853,1.5853,136300000.0
2005-07-25 11:59:00,1.5854,1.5854,1.5853,1.5854,136300000.0
2005-07-25 12:00:00,1.5853,1.5854,1.5853,1.5853,136300000.0
2005-07-25 12:01:00,1.5852,1.5853,1.5851,1.5852,136300000.0
2005-07-25 12:02:00,1.5853,1.5853,1.5847,1.5849,136300000.0
2005-07-25 12:03:00,1.585,1.5853,1.5848,1.585,136300000.0
2005-07-25 12:04:00,1.5849,1.5854,1.5849,1.5853,136300000.0
2005-07-25 12:05:00,1.5854,1.5856,1.5849,1.5856,136300000.0
2005-07-25 12:06:00,1.5855,1.586,1.5855,1.5858,136300000.0
2005-07-25 12:07:00,1.5859,1.5863,1.5859,1.5862,136300000.0
2005-07-25 12:08:00,1.5863,1.5865,1.5857,1.5862,136300000.0
2005-07-25 12:09:00,1.5861,1.588,1.5861,1.588,136300000.0
2005-07-25 12:10:00,1.5878,1.5909,1.5878,1.5889,136300000.0
2005-07-25 12:11:00,1.5886,1.5887,1.5875,1.5875,136300000.0
2005-07-25 12:12:00,1.5876,1.5877,1.5866,1.5873,136300000.0
2005-07-25 12:13:00,1.5874,1.5879,1.5871,1.5879,136300000.0
2005-07-25 12:14:00,1.5878,1.5882,1.5875,1.5878,136300000.0
2005-07-25 12:15:00,1.5877,1.5877,1.5873,1.5873,136300000.0
2005-07-25 12:16:00,1.5872,1.5876,1.587,1.5871,136300000.0
2005-07-25 12:17:00,1.5872,1.5873,1.587,1.587,136300000.0
2005-07-25 12:18:00,1.5869,1.5872,1.5866,1.5868,136300000.0
2005-07-25 12:19:00,1.5868,1.5869,1.5867,1.5868,136300000.0
2005-07-25 12:20:00,1.5869,1.5871,1.5867,1.5868,136300000.0
2005-07-25 12:21:00,1.5867,1.5869,1.5867,1.5867,136300000.0
2005-07-25 12:22:00,1.5868,1.5868,1.5865,1.5867,136300000.0
2005-07-25 12:23:00,1.5866,1.5867,1.5864,1.5864,136300000.0
2005-07-25 12:24:00,1.5865,1.5866,1.5861,1.5862,136300000.0
2005-07-25 12:25:00,1.5863,1.5864,1.5862,1.5862,136300000.0
2005-07-25 12:26:00,1.5863,1.5865,1.586,1.5864,136300000.0
2005-07-25 12:27:00,1.5863,1.5867,1.5863,1.5866,136300000.0
2005-07-25 12:28:00,1.5867,1.5868,1.5862,1.5863,136300000.0
2005-07-25 12:29:00,1.5862,1.5863,1.586,1.586,136300000.0
2005-07-25 12:30:00,1.5863,1.5865,1.5861,1.5865,136300000.0
2005-07-25 12:31:00,1.5866,1.5867,1.5862,1.5862,136300000.0
2005-07-25 12:32:00,1.5863,1.5863,1.5861,1.5862,136300000.0
2005-07-25 12:33:00,1.5863,1.5863,1.5861,1.5861,136300000.0
2005-07-25 12:34:00,1.5862,1.5863,1.5861,1.5861,136300000.0
2005-07-25 12:35:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-07-25 12:36:00,1.5863,1.5865,1.5862,1.5863,136300000.0
2005-07-25 12:37:00,1.5864,1.5867,1.5863,1.5867,136300000.0
2005-07-25 12:38:00,1.5868,1.587,1.5867,1.5867,136300000.0
2005-07-25 12:39:00,1.5868,1.5872,1.5867,1.5872,136300000.0
2005-07-25 12:40:00,1.5874,1.5875,1.5869,1.5875,136300000.0
2005-07-25 12:41:00,1.5876,1.5877,1.5874,1.5875,136300000.0
2005-07-25 12:42:00,1.5873,1.5875,1.5872,1.5875,136300000.0
2005-07-25 12:43:00,1.5874,1.5875,1.5873,1.5873,136300000.0
2005-07-25 12:44:00,1.5872,1.5873,1.5871,1.5872,136300000.0
2005-07-25 12:45:00,1.5873,1.5878,1.5873,1.5875,136300000.0
2005-07-25 12:46:00,1.5876,1.5882,1.5876,1.5877,136300000.0
2005-07-25 12:47:00,1.5878,1.5878,1.5876,1.5877,136300000.0
2005-07-25 12:48:00,1.5874,1.5875,1.5873,1.5875,136300000.0
2005-07-25 12:49:00,1.5874,1.5878,1.5873,1.5878,136300000.0
2005-07-25 12:50:00,1.5877,1.5879,1.5876,1.5879,136300000.0
2005-07-25 12:51:00,1.588,1.5881,1.5874,1.5874,136300000.0
2005-07-25 12:52:00,1.5873,1.5874,1.5873,1.5873,136300000.0
2005-07-25 12:53:00,1.587,1.5873,1.587,1.5873,136300000.0
2005-07-25 12:54:00,1.5872,1.5873,1.5871,1.5871,136300000.0
2005-07-25 12:55:00,1.5872,1.5872,1.5868,1.5869,136300000.0
2005-07-25 12:56:00,1.587,1.5872,1.5869,1.5871,136300000.0
2005-07-25 12:57:00,1.5872,1.5873,1.5871,1.5872,136300000.0
2005-07-25 12:58:00,1.5873,1.5874,1.5869,1.5872,136300000.0
2005-07-25 12:59:00,1.5871,1.5871,1.5866,1.5868,136300000.0
2005-07-25 13:00:00,1.5869,1.5874,1.5869,1.5872,136300000.0
2005-07-25 13:01:00,1.5874,1.5878,1.5874,1.5878,136300000.0
2005-07-25 13:02:00,1.5879,1.5888,1.5879,1.5885,136300000.0
2005-07-25 13:03:00,1.5886,1.5887,1.5881,1.5886,136300000.0
2005-07-25 13:04:00,1.5884,1.5886,1.5882,1.5886,136300000.0
2005-07-25 13:05:00,1.5885,1.5886,1.5878,1.5879,136300000.0
2005-07-25 13:06:00,1.5878,1.5879,1.5876,1.5876,136300000.0
2005-07-25 13:07:00,1.5877,1.5877,1.5874,1.5876,136300000.0
2005-07-25 13:08:00,1.5877,1.5878,1.5875,1.5878,136300000.0
2005-07-25 13:09:00,1.5876,1.5876,1.5868,1.5869,136300000.0
2005-07-25 13:10:00,1.587,1.5874,1.587,1.5873,136300000.0
2005-07-25 13:11:00,1.5874,1.5878,1.5873,1.5877,136300000.0
2005-07-25 13:12:00,1.5878,1.5879,1.5875,1.5877,136300000.0
2005-07-25 13:13:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-07-25 13:14:00,1.5875,1.5878,1.5873,1.5878,136300000.0
2005-07-25 13:15:00,1.5877,1.588,1.5877,1.588,136300000.0
2005-07-25 13:16:00,1.5878,1.5882,1.5878,1.5882,136300000.0
2005-07-25 13:17:00,1.5883,1.5883,1.5882,1.5883,136300000.0
2005-07-25 13:18:00,1.5882,1.5882,1.588,1.588,136300000.0
2005-07-25 13:19:00,1.5879,1.5879,1.5876,1.5876,136300000.0
2005-07-25 13:20:00,1.5877,1.5877,1.5874,1.5876,136300000.0
2005-07-25 13:21:00,1.5875,1.5876,1.5872,1.5872,136300000.0
2005-07-25 13:22:00,1.5873,1.5876,1.5873,1.5874,136300000.0
2005-07-25 13:23:00,1.5875,1.5876,1.5874,1.5876,136300000.0
2005-07-25 13:24:00,1.5875,1.5875,1.5871,1.5874,136300000.0
2005-07-25 13:25:00,1.5875,1.5876,1.5874,1.5876,136300000.0
2005-07-25 13:26:00,1.5874,1.5878,1.5874,1.5878,136300000.0
2005-07-25 13:27:00,1.5876,1.5881,1.5876,1.588,136300000.0
2005-07-25 13:28:00,1.5878,1.5881,1.5878,1.5878,136300000.0
2005-07-25 13:29:00,1.5873,1.5879,1.5873,1.5879,136300000.0
2005-07-25 13:30:00,1.5878,1.5879,1.587,1.5876,136300000.0
2005-07-25 13:31:00,1.5877,1.5878,1.5873,1.5873,136300000.0
2005-07-25 13:32:00,1.5871,1.5874,1.5869,1.5869,136300000.0
2005-07-25 13:33:00,1.587,1.5874,1.5869,1.5874,136300000.0
2005-07-25 13:34:00,1.5876,1.5882,1.5876,1.5882,136300000.0
2005-07-25 13:35:00,1.5881,1.5881,1.5876,1.5878,136300000.0
2005-07-25 13:36:00,1.5877,1.5883,1.5875,1.5883,136300000.0
2005-07-25 13:37:00,1.588,1.5881,1.5876,1.5876,136300000.0
2005-07-25 13:38:00,1.5877,1.5877,1.5876,1.5877,136300000.0
2005-07-25 13:39:00,1.5881,1.5881,1.5874,1.5875,136300000.0
2005-07-25 13:40:00,1.5876,1.5876,1.587,1.5871,136300000.0
2005-07-25 13:41:00,1.5872,1.5872,1.5868,1.5868,136300000.0
2005-07-25 13:42:00,1.5869,1.5874,1.5868,1.5872,136300000.0
2005-07-25 13:43:00,1.587,1.587,1.5869,1.5869,136300000.0
2005-07-25 13:44:00,1.587,1.5872,1.5867,1.587,136300000.0
2005-07-25 13:45:00,1.5871,1.5871,1.5867,1.587,136300000.0
2005-07-25 13:46:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-07-25 13:47:00,1.5868,1.5868,1.5866,1.5868,136300000.0
2005-07-25 13:48:00,1.5866,1.5868,1.5864,1.5868,136300000.0
2005-07-25 13:49:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-07-25 13:50:00,1.5869,1.5871,1.5869,1.587,136300000.0
2005-07-25 13:51:00,1.5869,1.5874,1.5867,1.5872,136300000.0
2005-07-25 13:52:00,1.5873,1.5875,1.5871,1.5874,136300000.0
2005-07-25 13:53:00,1.5873,1.5873,1.5872,1.5872,136300000.0
2005-07-25 13:54:00,1.5873,1.5877,1.5871,1.5872,136300000.0
2005-07-25 13:55:00,1.5873,1.5878,1.5873,1.5878,136300000.0
2005-07-25 13:56:00,1.5875,1.5879,1.5874,1.5874,136300000.0
2005-07-25 13:57:00,1.5873,1.5875,1.5871,1.5875,136300000.0
2005-07-25 13:58:00,1.5876,1.5878,1.5875,1.5878,136300000.0
2005-07-25 13:59:00,1.5879,1.5881,1.5876,1.5876,136300000.0
2005-07-25 14:00:00,1.5877,1.5877,1.5876,1.5877,136300000.0
2005-07-25 14:01:00,1.5876,1.5876,1.5875,1.5876,136300000.0
2005-07-25 14:02:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-07-25 14:03:00,1.5875,1.5876,1.5875,1.5875,136300000.0
2005-07-25 14:04:00,1.5874,1.5875,1.5869,1.5869,136300000.0
2005-07-25 14:05:00,1.587,1.587,1.5864,1.5866,136300000.0
2005-07-25 14:06:00,1.5865,1.5865,1.5859,1.586,136300000.0
2005-07-25 14:07:00,1.5861,1.5861,1.5849,1.5855,136300000.0
2005-07-25 14:08:00,1.5854,1.5858,1.5853,1.5858,136300000.0
2005-07-25 14:09:00,1.5857,1.5857,1.5854,1.5855,136300000.0
2005-07-25 14:10:00,1.5856,1.5857,1.5855,1.5855,136300000.0
2005-07-25 14:11:00,1.5853,1.5855,1.5852,1.5854,136300000.0
2005-07-25 14:12:00,1.5854,1.5857,1.5854,1.5854,136300000.0
2005-07-25 14:13:00,1.5853,1.5854,1.5849,1.5851,136300000.0
2005-07-25 14:14:00,1.5852,1.5852,1.5851,1.5851,136300000.0
2005-07-25 14:15:00,1.5852,1.5854,1.5845,1.5848,136300000.0
2005-07-25 14:16:00,1.5849,1.5856,1.5849,1.5852,136300000.0
2005-07-25 14:17:00,1.5854,1.5854,1.5849,1.5853,136300000.0
2005-07-25 14:18:00,1.585,1.5856,1.585,1.5854,136300000.0
2005-07-25 14:19:00,1.5853,1.5856,1.5853,1.5856,136300000.0
2005-07-25 14:20:00,1.5855,1.5856,1.5851,1.5853,136300000.0
2005-07-25 14:21:00,1.5852,1.5854,1.5851,1.5854,136300000.0
2005-07-25 14:22:00,1.5855,1.5855,1.5851,1.5852,136300000.0
2005-07-25 14:23:00,1.5853,1.5853,1.5851,1.5851,136300000.0
2005-07-25 14:24:00,1.5852,1.5852,1.5849,1.585,136300000.0
2005-07-25 14:25:00,1.5853,1.5853,1.5849,1.5849,136300000.0
2005-07-25 14:26:00,1.5847,1.5851,1.5847,1.5848,136300000.0
2005-07-25 14:27:00,1.5849,1.5849,1.5849,1.5849,136300000.0
2005-07-25 14:28:00,1.585,1.5851,1.5849,1.585,136300000.0
2005-07-25 14:29:00,1.5851,1.5854,1.5851,1.5854,136300000.0
2005-07-25 14:30:00,1.5855,1.5855,1.5852,1.5852,136300000.0
2005-07-25 14:31:00,1.5854,1.5854,1.5852,1.5853,136300000.0
2005-07-25 14:32:00,1.5854,1.5854,1.5848,1.585,136300000.0
2005-07-25 14:33:00,1.5851,1.5851,1.585,1.585,136300000.0
2005-07-25 14:34:00,1.5851,1.5851,1.5849,1.5849,136300000.0
2005-07-25 14:35:00,1.585,1.5852,1.5846,1.5849,136300000.0
2005-07-25 14:36:00,1.585,1.5853,1.584,1.5841,136300000.0
2005-07-25 14:37:00,1.5842,1.5842,1.5839,1.5841,136300000.0
2005-07-25 14:38:00,1.5839,1.584,1.5837,1.5839,136300000.0
2005-07-25 14:39:00,1.584,1.5843,1.584,1.5842,136300000.0
2005-07-25 14:40:00,1.5844,1.5844,1.5837,1.5837,136300000.0
2005-07-25 14:41:00,1.5838,1.584,1.5837,1.5838,136300000.0
2005-07-25 14:42:00,1.5839,1.5839,1.5835,1.5836,136300000.0
2005-07-25 14:43:00,1.5837,1.5841,1.5837,1.5838,136300000.0
2005-07-25 14:44:00,1.5839,1.5839,1.5835,1.5836,136300000.0
2005-07-25 14:45:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-07-25 14:46:00,1.5835,1.5837,1.5834,1.5837,136300000.0
2005-07-25 14:47:00,1.5836,1.5838,1.5834,1.5838,136300000.0
2005-07-25 14:48:00,1.5837,1.584,1.5837,1.5839,136300000.0
2005-07-25 14:49:00,1.584,1.5841,1.5838,1.584,136300000.0
2005-07-25 14:50:00,1.5842,1.5842,1.5837,1.5838,136300000.0
2005-07-25 14:51:00,1.584,1.584,1.5838,1.5838,136300000.0
2005-07-25 14:52:00,1.584,1.5842,1.5838,1.5838,136300000.0
2005-07-25 14:53:00,1.5836,1.5837,1.5836,1.5836,136300000.0
2005-07-25 14:54:00,1.5837,1.5837,1.5834,1.5836,136300000.0
2005-07-25 14:55:00,1.5838,1.5838,1.5824,1.5824,136300000.0
2005-07-25 14:56:00,1.5822,1.5833,1.5822,1.5829,136300000.0
2005-07-25 14:57:00,1.583,1.5832,1.5827,1.583,136300000.0
2005-07-25 14:58:00,1.5831,1.5834,1.5831,1.5833,136300000.0
2005-07-25 14:59:00,1.5832,1.5838,1.5832,1.5834,136300000.0
2005-07-25 15:00:00,1.5837,1.5837,1.5831,1.5832,136300000.0
2005-07-25 15:01:00,1.5831,1.5835,1.5827,1.5827,136300000.0
2005-07-25 15:02:00,1.5826,1.5829,1.5825,1.5826,136300000.0
2005-07-25 15:03:00,1.5825,1.5829,1.5824,1.5827,136300000.0
2005-07-25 15:04:00,1.5828,1.5829,1.5826,1.5828,136300000.0
2005-07-25 15:05:00,1.5827,1.583,1.5827,1.5828,136300000.0
2005-07-25 15:06:00,1.5829,1.5835,1.5829,1.5835,136300000.0
2005-07-25 15:07:00,1.5833,1.5835,1.5831,1.5835,136300000.0
2005-07-25 15:08:00,1.5834,1.5837,1.5833,1.5834,136300000.0
2005-07-25 15:09:00,1.5833,1.5838,1.5833,1.5837,136300000.0
2005-07-25 15:10:00,1.5838,1.5839,1.5837,1.5838,136300000.0
2005-07-25 15:11:00,1.5839,1.5839,1.5838,1.5839,136300000.0
2005-07-25 15:12:00,1.5838,1.584,1.5838,1.5839,136300000.0
2005-07-25 15:13:00,1.584,1.5841,1.5839,1.5839,136300000.0
2005-07-25 15:14:00,1.584,1.5841,1.5838,1.5838,136300000.0
2005-07-25 15:15:00,1.5839,1.5841,1.5839,1.584,136300000.0
2005-07-25 15:16:00,1.5839,1.5841,1.5837,1.5839,136300000.0
2005-07-25 15:17:00,1.5841,1.5845,1.5839,1.5839,136300000.0
2005-07-25 15:18:00,1.5838,1.5838,1.5837,1.5838,136300000.0
2005-07-25 15:19:00,1.5837,1.584,1.5836,1.5837,136300000.0
2005-07-25 15:20:00,1.5835,1.5843,1.5834,1.5841,136300000.0
2005-07-25 15:21:00,1.584,1.5842,1.5836,1.584,136300000.0
2005-07-25 15:22:00,1.5841,1.5843,1.5838,1.584,136300000.0
2005-07-25 15:23:00,1.5839,1.584,1.5833,1.5839,136300000.0
2005-07-25 15:24:00,1.5838,1.5839,1.5835,1.5838,136300000.0
2005-07-25 15:25:00,1.5835,1.5842,1.5835,1.5838,136300000.0
2005-07-25 15:26:00,1.5839,1.584,1.5834,1.5838,136300000.0
2005-07-25 15:27:00,1.5839,1.584,1.5838,1.5839,136300000.0
2005-07-25 15:28:00,1.5838,1.5842,1.5838,1.5838,136300000.0
2005-07-25 15:29:00,1.5839,1.5839,1.5834,1.5835,136300000.0
2005-07-25 15:30:00,1.5836,1.5837,1.5834,1.5836,136300000.0
2005-07-25 15:31:00,1.5837,1.5839,1.5833,1.5838,136300000.0
2005-07-25 15:32:00,1.5836,1.5837,1.5835,1.5836,136300000.0
2005-07-25 15:33:00,1.5837,1.5838,1.5833,1.5835,136300000.0
2005-07-25 15:34:00,1.5834,1.5839,1.5832,1.5837,136300000.0
2005-07-25 15:35:00,1.5834,1.584,1.5834,1.5838,136300000.0
2005-07-25 15:36:00,1.5837,1.5843,1.5834,1.5839,136300000.0
2005-07-25 15:37:00,1.5838,1.5839,1.5835,1.5835,136300000.0
2005-07-25 15:38:00,1.5834,1.5835,1.5832,1.5834,136300000.0
2005-07-25 15:39:00,1.5835,1.5835,1.5829,1.5831,136300000.0
2005-07-25 15:40:00,1.5828,1.5833,1.5828,1.5833,136300000.0
2005-07-25 15:41:00,1.5832,1.5834,1.5831,1.5834,136300000.0
2005-07-25 15:42:00,1.5833,1.5835,1.5831,1.5832,136300000.0
2005-07-25 15:43:00,1.5834,1.5834,1.583,1.5831,136300000.0
2005-07-25 15:44:00,1.583,1.5831,1.5827,1.5827,136300000.0
2005-07-25 15:45:00,1.5828,1.583,1.5827,1.5828,136300000.0
2005-07-25 15:46:00,1.5827,1.583,1.5827,1.5828,136300000.0
2005-07-25 15:47:00,1.5829,1.583,1.5826,1.5829,136300000.0
2005-07-25 15:48:00,1.5828,1.5831,1.5823,1.583,136300000.0
2005-07-25 15:49:00,1.5831,1.5832,1.5827,1.5829,136300000.0
2005-07-25 15:50:00,1.583,1.5834,1.5828,1.5833,136300000.0
2005-07-25 15:51:00,1.5831,1.5834,1.5831,1.5832,136300000.0
2005-07-25 15:52:00,1.5831,1.5831,1.583,1.5831,136300000.0
2005-07-25 15:53:00,1.583,1.5836,1.583,1.5833,136300000.0
2005-07-25 15:54:00,1.5832,1.5832,1.5824,1.5828,136300000.0
2005-07-25 15:55:00,1.5827,1.5827,1.5823,1.5827,136300000.0
2005-07-25 15:56:00,1.5826,1.5828,1.5824,1.5826,136300000.0
2005-07-25 15:57:00,1.5829,1.5829,1.5823,1.5826,136300000.0
2005-07-25 15:58:00,1.5824,1.5829,1.5823,1.5824,136300000.0
2005-07-25 15:59:00,1.5827,1.5829,1.5823,1.5826,136300000.0
2005-07-25 16:00:00,1.5827,1.583,1.5819,1.5827,136300000.0
2005-07-25 16:01:00,1.5828,1.5831,1.5822,1.5828,136300000.0
2005-07-25 16:02:00,1.5826,1.583,1.5825,1.583,136300000.0
2005-07-25 16:03:00,1.5829,1.5829,1.5824,1.5825,136300000.0
2005-07-25 16:04:00,1.5824,1.5826,1.5822,1.5826,136300000.0
2005-07-25 16:05:00,1.5828,1.583,1.5826,1.5827,136300000.0
2005-07-25 16:06:00,1.5826,1.5828,1.5824,1.5826,136300000.0
2005-07-25 16:07:00,1.5827,1.5829,1.5824,1.5828,136300000.0
2005-07-25 16:08:00,1.5826,1.5826,1.5821,1.5824,136300000.0
2005-07-25 16:09:00,1.5826,1.5829,1.5823,1.5829,136300000.0
2005-07-25 16:10:00,1.5827,1.5827,1.5823,1.5823,136300000.0
2005-07-25 16:11:00,1.5826,1.5828,1.5824,1.5825,136300000.0
2005-07-25 16:12:00,1.5828,1.5828,1.5826,1.5826,136300000.0
2005-07-25 16:13:00,1.5825,1.5828,1.5823,1.5828,136300000.0
2005-07-25 16:14:00,1.5827,1.5828,1.5824,1.5828,136300000.0
2005-07-25 16:15:00,1.5829,1.5829,1.5822,1.5824,136300000.0
2005-07-25 16:16:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-07-25 16:17:00,1.5823,1.5824,1.5821,1.5823,136300000.0
2005-07-25 16:18:00,1.5824,1.5824,1.5821,1.5823,136300000.0
2005-07-25 16:19:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-07-25 16:20:00,1.5825,1.5825,1.5819,1.582,136300000.0
2005-07-25 16:21:00,1.5821,1.5822,1.5819,1.5822,136300000.0
2005-07-25 16:22:00,1.5821,1.5826,1.5821,1.5822,136300000.0
2005-07-25 16:23:00,1.5824,1.5824,1.5822,1.5824,136300000.0
2005-07-25 16:24:00,1.5825,1.5826,1.5821,1.5825,136300000.0
2005-07-25 16:25:00,1.5824,1.5828,1.5824,1.5824,136300000.0
2005-07-25 16:26:00,1.5825,1.5826,1.582,1.5824,136300000.0
2005-07-25 16:27:00,1.5825,1.5825,1.5821,1.5822,136300000.0
2005-07-25 16:28:00,1.5821,1.5829,1.582,1.5828,136300000.0
2005-07-25 16:29:00,1.5828,1.5828,1.5822,1.5825,136300000.0
2005-07-25 16:30:00,1.5826,1.5827,1.5824,1.5825,136300000.0
2005-07-25 16:31:00,1.5826,1.5828,1.5824,1.5826,136300000.0
2005-07-25 16:32:00,1.5828,1.5829,1.5823,1.5824,136300000.0
2005-07-25 16:33:00,1.5825,1.5825,1.5822,1.5823,136300000.0
2005-07-25 16:34:00,1.5822,1.5825,1.582,1.5825,136300000.0
2005-07-25 16:35:00,1.5824,1.5824,1.5822,1.5823,136300000.0
2005-07-25 16:36:00,1.5822,1.5825,1.5821,1.5823,136300000.0
2005-07-25 16:37:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-07-25 16:38:00,1.5823,1.583,1.5823,1.583,136300000.0
2005-07-25 16:39:00,1.5831,1.5833,1.583,1.583,136300000.0
2005-07-25 16:40:00,1.5829,1.583,1.5827,1.5829,136300000.0
2005-07-25 16:41:00,1.5827,1.5828,1.5823,1.5826,136300000.0
2005-07-25 16:42:00,1.5827,1.5828,1.5823,1.5828,136300000.0
2005-07-25 16:43:00,1.5827,1.5827,1.5825,1.5827,136300000.0
2005-07-25 16:44:00,1.5828,1.5829,1.5826,1.5829,136300000.0
2005-07-25 16:45:00,1.5829,1.5829,1.5827,1.5827,136300000.0
2005-07-25 16:46:00,1.5828,1.5828,1.5822,1.5826,136300000.0
2005-07-25 16:47:00,1.5825,1.5826,1.582,1.5822,136300000.0
2005-07-25 16:48:00,1.5823,1.5825,1.5823,1.5823,136300000.0
2005-07-25 16:49:00,1.5825,1.5826,1.5823,1.5824,136300000.0
2005-07-25 16:50:00,1.582,1.5825,1.582,1.5822,136300000.0
2005-07-25 16:51:00,1.5823,1.5823,1.5818,1.5819,136300000.0
2005-07-25 16:52:00,1.5818,1.582,1.5815,1.5816,136300000.0
2005-07-25 16:53:00,1.5815,1.5821,1.5815,1.5818,136300000.0
2005-07-25 16:54:00,1.5819,1.5822,1.5819,1.582,136300000.0
2005-07-25 16:55:00,1.5821,1.5821,1.5818,1.5818,136300000.0
2005-07-25 16:56:00,1.5817,1.5817,1.5813,1.5815,136300000.0
2005-07-25 16:57:00,1.5816,1.5817,1.581,1.581,136300000.0
2005-07-25 16:58:00,1.5812,1.5813,1.5805,1.5805,136300000.0
2005-07-25 16:59:00,1.5806,1.5809,1.5802,1.5804,136300000.0
2005-07-25 17:00:00,1.5803,1.5809,1.5799,1.5804,136300000.0
2005-07-25 17:01:00,1.5807,1.5808,1.5803,1.5806,136300000.0
2005-07-25 17:02:00,1.5805,1.5807,1.5803,1.5803,136300000.0
2005-07-25 17:03:00,1.5802,1.5805,1.5799,1.5801,136300000.0
2005-07-25 17:04:00,1.58,1.5803,1.5797,1.5797,136300000.0
2005-07-25 17:05:00,1.5799,1.5799,1.5796,1.5797,136300000.0
2005-07-25 17:06:00,1.5798,1.58,1.5796,1.58,136300000.0
2005-07-25 17:07:00,1.5801,1.5803,1.5798,1.58,136300000.0
2005-07-25 17:08:00,1.5801,1.5805,1.5801,1.5805,136300000.0
2005-07-25 17:09:00,1.5804,1.5804,1.5798,1.5803,136300000.0
2005-07-25 17:10:00,1.5802,1.5802,1.5799,1.58,136300000.0
2005-07-25 17:11:00,1.5799,1.5801,1.5798,1.58,136300000.0
2005-07-25 17:12:00,1.5798,1.5799,1.5792,1.5792,136300000.0
2005-07-25 17:13:00,1.579,1.5794,1.5787,1.5794,136300000.0
2005-07-25 17:14:00,1.5795,1.5796,1.5791,1.5794,136300000.0
2005-07-25 17:15:00,1.5797,1.5797,1.5794,1.5796,136300000.0
2005-07-25 17:16:00,1.5795,1.5795,1.579,1.5793,136300000.0
2005-07-25 17:17:00,1.5791,1.5791,1.5788,1.579,136300000.0
2005-07-25 17:18:00,1.5791,1.5792,1.5788,1.5791,136300000.0
2005-07-25 17:19:00,1.5791,1.5791,1.5788,1.5788,136300000.0
2005-07-25 17:20:00,1.5787,1.5788,1.5784,1.5785,136300000.0
2005-07-25 17:21:00,1.5784,1.5789,1.5784,1.5788,136300000.0
2005-07-25 17:22:00,1.5787,1.5789,1.5785,1.5788,136300000.0
2005-07-25 17:23:00,1.5786,1.579,1.5786,1.5788,136300000.0
2005-07-25 17:24:00,1.5787,1.5791,1.5787,1.5787,136300000.0
2005-07-25 17:25:00,1.5789,1.5793,1.5789,1.5792,136300000.0
2005-07-25 17:26:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-07-25 17:27:00,1.579,1.5792,1.579,1.5792,136300000.0
2005-07-25 17:28:00,1.5791,1.5795,1.5789,1.5789,136300000.0
2005-07-25 17:29:00,1.579,1.579,1.5787,1.5787,136300000.0
2005-07-25 17:30:00,1.5788,1.579,1.5784,1.5785,136300000.0
2005-07-25 17:31:00,1.5784,1.5787,1.5784,1.5784,136300000.0
2005-07-25 17:32:00,1.5783,1.5786,1.5783,1.5784,136300000.0
2005-07-25 17:33:00,1.5783,1.5784,1.5781,1.5782,136300000.0
2005-07-25 17:34:00,1.5781,1.5783,1.5776,1.5777,136300000.0
2005-07-25 17:35:00,1.5776,1.5782,1.5776,1.5782,136300000.0
2005-07-25 17:36:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-07-25 17:37:00,1.5781,1.5782,1.578,1.578,136300000.0
2005-07-25 17:38:00,1.5778,1.5782,1.5778,1.5778,136300000.0
2005-07-25 17:39:00,1.5779,1.5783,1.5778,1.5783,136300000.0
2005-07-25 17:40:00,1.5782,1.5784,1.5782,1.5782,136300000.0
2005-07-25 17:41:00,1.578,1.5783,1.578,1.5782,136300000.0
2005-07-25 17:42:00,1.5781,1.5785,1.578,1.5782,136300000.0
2005-07-25 17:43:00,1.5783,1.5785,1.5783,1.5784,136300000.0
2005-07-25 17:44:00,1.5785,1.5786,1.5782,1.5784,136300000.0
2005-07-25 17:45:00,1.5783,1.5783,1.578,1.578,136300000.0
2005-07-25 17:46:00,1.5781,1.5783,1.578,1.5782,136300000.0
2005-07-25 17:47:00,1.5783,1.5783,1.578,1.578,136300000.0
2005-07-25 17:48:00,1.5781,1.5782,1.5775,1.5778,136300000.0
2005-07-25 17:49:00,1.5777,1.578,1.5776,1.5777,136300000.0
2005-07-25 17:50:00,1.5778,1.5778,1.5777,1.5778,136300000.0
2005-07-25 17:51:00,1.5779,1.5779,1.5775,1.5777,136300000.0
2005-07-25 17:52:00,1.5776,1.578,1.5776,1.5779,136300000.0
2005-07-25 17:53:00,1.5778,1.5779,1.5776,1.5778,136300000.0
2005-07-25 17:54:00,1.5779,1.5781,1.5778,1.578,136300000.0
2005-07-25 17:55:00,1.5779,1.5782,1.5779,1.5781,136300000.0
2005-07-25 17:56:00,1.578,1.5783,1.5779,1.5782,136300000.0
2005-07-25 17:57:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-07-25 17:58:00,1.5783,1.5783,1.5781,1.5783,136300000.0
2005-07-25 17:59:00,1.5782,1.5788,1.5782,1.5787,136300000.0
2005-07-25 18:00:00,1.5788,1.5788,1.5784,1.5787,136300000.0
2005-07-25 18:01:00,1.5789,1.5792,1.5789,1.5792,136300000.0
2005-07-25 18:02:00,1.579,1.5791,1.5786,1.5787,136300000.0
2005-07-25 18:03:00,1.5788,1.5793,1.5787,1.5792,136300000.0
2005-07-25 18:04:00,1.5793,1.5794,1.5792,1.5793,136300000.0
2005-07-25 18:05:00,1.5794,1.5794,1.5792,1.5792,136300000.0
2005-07-25 18:06:00,1.5794,1.5799,1.5794,1.5796,136300000.0
2005-07-25 18:07:00,1.5798,1.58,1.5796,1.58,136300000.0
2005-07-25 18:08:00,1.5799,1.5799,1.5791,1.5791,136300000.0
2005-07-25 18:09:00,1.5792,1.5794,1.5787,1.5793,136300000.0
2005-07-25 18:10:00,1.5789,1.5791,1.5781,1.5784,136300000.0
2005-07-25 18:11:00,1.5781,1.5781,1.5774,1.5774,136300000.0
2005-07-25 18:12:00,1.5771,1.578,1.5768,1.5778,136300000.0
2005-07-25 18:13:00,1.5777,1.578,1.5774,1.5776,136300000.0
2005-07-25 18:14:00,1.5774,1.5779,1.5774,1.5778,136300000.0
2005-07-25 18:15:00,1.5777,1.5781,1.5777,1.5781,136300000.0
2005-07-25 18:16:00,1.578,1.5781,1.5777,1.5778,136300000.0
2005-07-25 18:17:00,1.5773,1.5778,1.5771,1.5774,136300000.0
2005-07-25 18:18:00,1.5776,1.5777,1.5771,1.5771,136300000.0
2005-07-25 18:19:00,1.5774,1.5778,1.5771,1.5776,136300000.0
2005-07-25 18:20:00,1.5777,1.5779,1.5773,1.5776,136300000.0
2005-07-25 18:21:00,1.5777,1.5777,1.5774,1.5774,136300000.0
2005-07-25 18:22:00,1.5776,1.5776,1.577,1.577,136300000.0
2005-07-25 18:23:00,1.5771,1.5774,1.577,1.5771,136300000.0
2005-07-25 18:24:00,1.5774,1.5774,1.577,1.577,136300000.0
2005-07-25 18:25:00,1.5769,1.577,1.5768,1.577,136300000.0
2005-07-25 18:26:00,1.5773,1.5776,1.5773,1.5774,136300000.0
2005-07-25 18:27:00,1.5771,1.5774,1.577,1.5771,136300000.0
2005-07-25 18:28:00,1.577,1.5773,1.5768,1.5768,136300000.0
2005-07-25 18:29:00,1.5766,1.5771,1.5766,1.5771,136300000.0
2005-07-25 18:30:00,1.5769,1.5771,1.5769,1.577,136300000.0
2005-07-25 18:31:00,1.5771,1.5776,1.577,1.5774,136300000.0
2005-07-25 18:32:00,1.5773,1.5774,1.5769,1.5773,136300000.0
2005-07-25 18:33:00,1.5771,1.5774,1.5771,1.5771,136300000.0
2005-07-25 18:34:00,1.5773,1.5773,1.5771,1.5773,136300000.0
2005-07-25 18:35:00,1.5774,1.5774,1.5771,1.5771,136300000.0
2005-07-25 18:36:00,1.5773,1.5773,1.5766,1.5766,136300000.0
2005-07-25 18:37:00,1.5768,1.5774,1.5768,1.5771,136300000.0
2005-07-25 18:39:00,1.577,1.5771,1.577,1.577,136300000.0
2005-07-25 18:40:00,1.5771,1.5771,1.5771,1.5771,136300000.0
2005-07-25 18:41:00,1.5774,1.5777,1.5774,1.5776,136300000.0
2005-07-25 18:42:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-07-25 18:43:00,1.5777,1.5777,1.5774,1.5774,136300000.0
2005-07-25 18:44:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-07-25 18:45:00,1.5773,1.578,1.5773,1.578,136300000.0
2005-07-25 18:46:00,1.5779,1.5782,1.5774,1.5774,136300000.0
2005-07-25 18:47:00,1.5776,1.5778,1.5774,1.5774,136300000.0
2005-07-25 18:48:00,1.5773,1.5774,1.5771,1.5774,136300000.0
2005-07-25 18:49:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-07-25 18:50:00,1.5777,1.5777,1.5777,1.5777,136300000.0
2005-07-25 18:51:00,1.5776,1.5777,1.5774,1.5777,136300000.0
2005-07-25 18:52:00,1.5776,1.5778,1.5776,1.5777,136300000.0
2005-07-25 18:53:00,1.5778,1.5779,1.5776,1.5777,136300000.0
2005-07-25 18:55:00,1.5779,1.5781,1.5779,1.5781,136300000.0
2005-07-25 18:56:00,1.578,1.5781,1.578,1.578,136300000.0
2005-07-25 18:57:00,1.5781,1.5781,1.5779,1.578,136300000.0
2005-07-25 18:58:00,1.5779,1.578,1.5779,1.5779,136300000.0
2005-07-25 18:59:00,1.5778,1.578,1.5777,1.5778,136300000.0
2005-07-25 19:00:00,1.5779,1.5779,1.5776,1.5777,136300000.0
2005-07-25 19:01:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-07-25 19:02:00,1.578,1.5781,1.5779,1.5779,136300000.0
2005-07-25 19:03:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-07-25 19:04:00,1.5778,1.578,1.5778,1.5778,136300000.0
2005-07-25 19:05:00,1.5779,1.578,1.5779,1.578,136300000.0
2005-07-25 19:07:00,1.5778,1.5778,1.5777,1.5777,136300000.0
2005-07-25 19:08:00,1.5776,1.5782,1.5774,1.5782,136300000.0
2005-07-25 19:09:00,1.5781,1.5784,1.5781,1.5784,136300000.0
2005-07-25 19:10:00,1.5786,1.5786,1.5782,1.5784,136300000.0
2005-07-25 19:11:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-07-25 19:12:00,1.5784,1.5789,1.5784,1.5788,136300000.0
2005-07-25 19:13:00,1.5789,1.5793,1.5786,1.5793,136300000.0
2005-07-25 19:14:00,1.5792,1.5793,1.5791,1.5793,136300000.0
2005-07-25 19:15:00,1.5791,1.5794,1.5788,1.5788,136300000.0
2005-07-25 19:16:00,1.5789,1.579,1.5788,1.5789,136300000.0
2005-07-25 19:17:00,1.5788,1.5788,1.5784,1.5788,136300000.0
2005-07-25 19:18:00,1.5787,1.5788,1.5787,1.5788,136300000.0
2005-07-25 19:19:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-07-25 19:20:00,1.5786,1.5787,1.5784,1.5786,136300000.0
2005-07-25 19:21:00,1.5784,1.5787,1.5784,1.5787,136300000.0
2005-07-25 19:22:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-07-25 19:23:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-07-25 19:26:00,1.5786,1.5787,1.5786,1.5787,136300000.0
2005-07-25 19:27:00,1.5784,1.5784,1.5781,1.5781,136300000.0
2005-07-25 19:31:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-07-25 19:32:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-07-25 19:33:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-07-25 19:34:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-07-25 19:38:00,1.5781,1.5786,1.5781,1.5786,136300000.0
2005-07-25 19:39:00,1.5784,1.5784,1.5782,1.5784,136300000.0
2005-07-25 19:40:00,1.5786,1.5788,1.5784,1.5788,136300000.0
2005-07-25 19:41:00,1.5787,1.5787,1.5781,1.5784,136300000.0
2005-07-25 19:42:00,1.5781,1.5784,1.578,1.578,136300000.0
2005-07-25 19:43:00,1.5781,1.5781,1.5777,1.5778,136300000.0
2005-07-25 19:44:00,1.5777,1.578,1.5776,1.578,136300000.0
2005-07-25 19:45:00,1.5781,1.5784,1.5779,1.5784,136300000.0
2005-07-25 19:46:00,1.5786,1.5786,1.5782,1.5784,136300000.0
2005-07-25 19:47:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-07-25 19:48:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-07-25 19:49:00,1.578,1.5784,1.5779,1.578,136300000.0
2005-07-25 19:50:00,1.5779,1.5781,1.5776,1.5778,136300000.0
2005-07-25 19:51:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-07-25 19:52:00,1.5773,1.5776,1.5771,1.5771,136300000.0
2005-07-25 19:53:00,1.5773,1.5773,1.5771,1.5773,136300000.0
2005-07-25 19:54:00,1.5771,1.5778,1.5771,1.5774,136300000.0
2005-07-25 19:55:00,1.5776,1.5776,1.5776,1.5776,136300000.0
2005-07-25 19:56:00,1.5777,1.5779,1.5776,1.5778,136300000.0
2005-07-25 19:57:00,1.5777,1.5778,1.5774,1.5774,136300000.0
2005-07-25 19:58:00,1.5771,1.5781,1.5771,1.5779,136300000.0
2005-07-25 19:59:00,1.5778,1.5778,1.5778,1.5778,136300000.0
2005-07-25 20:00:00,1.5777,1.5778,1.5777,1.5778,136300000.0
2005-07-25 20:01:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-07-25 20:02:00,1.5777,1.5779,1.5777,1.5778,136300000.0
2005-07-25 20:03:00,1.578,1.5781,1.578,1.578,136300000.0
2005-07-25 20:04:00,1.5781,1.5788,1.5781,1.5784,136300000.0
2005-07-25 20:05:00,1.5786,1.5791,1.5786,1.579,136300000.0
2005-07-25 20:06:00,1.5791,1.5792,1.5789,1.5791,136300000.0
2005-07-25 20:07:00,1.579,1.5792,1.5788,1.5789,136300000.0
2005-07-25 20:08:00,1.579,1.579,1.5787,1.5787,136300000.0
2005-07-25 20:09:00,1.5788,1.579,1.5787,1.579,136300000.0
2005-07-25 20:11:00,1.5789,1.579,1.5789,1.579,136300000.0
2005-07-25 20:12:00,1.5791,1.5791,1.579,1.579,136300000.0
2005-07-25 20:13:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-07-25 20:14:00,1.579,1.579,1.5787,1.5788,136300000.0
2005-07-25 20:16:00,1.5789,1.5789,1.5784,1.5784,136300000.0
2005-07-25 20:17:00,1.5786,1.5788,1.5782,1.5784,136300000.0
2005-07-25 20:20:00,1.5788,1.5788,1.5786,1.5788,136300000.0
2005-07-25 20:21:00,1.5789,1.5789,1.5787,1.5788,136300000.0
2005-07-25 20:24:00,1.5789,1.579,1.5789,1.5789,136300000.0
2005-07-25 20:25:00,1.579,1.579,1.579,1.579,136300000.0
2005-07-25 20:26:00,1.5789,1.579,1.5788,1.5788,136300000.0
2005-07-25 20:27:00,1.5789,1.579,1.5789,1.579,136300000.0
2005-07-25 20:28:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-07-25 20:29:00,1.5792,1.5792,1.5791,1.5792,136300000.0
2005-07-25 20:30:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-07-25 20:31:00,1.5796,1.5796,1.5791,1.5791,136300000.0
2005-07-25 20:32:00,1.579,1.5791,1.579,1.5791,136300000.0
2005-07-25 20:33:00,1.579,1.5793,1.5789,1.5791,136300000.0
2005-07-25 20:34:00,1.5792,1.5794,1.5792,1.5793,136300000.0
2005-07-25 20:35:00,1.5792,1.5793,1.5791,1.5792,136300000.0
2005-07-25 20:36:00,1.5793,1.5793,1.5791,1.5792,136300000.0
2005-07-25 20:37:00,1.5791,1.5794,1.579,1.5793,136300000.0
2005-07-25 20:38:00,1.5792,1.5792,1.5788,1.5789,136300000.0
2005-07-25 20:39:00,1.5788,1.5789,1.5786,1.5786,136300000.0
2005-07-25 20:42:00,1.5787,1.5788,1.5786,1.5787,136300000.0
2005-07-25 20:43:00,1.5784,1.5786,1.5784,1.5786,136300000.0
2005-07-25 20:44:00,1.5788,1.5788,1.5788,1.5788,136300000.0
2005-07-25 20:45:00,1.5786,1.5788,1.5784,1.5788,136300000.0
2005-07-25 20:46:00,1.5786,1.5786,1.5784,1.5786,136300000.0
2005-07-25 20:47:00,1.5787,1.579,1.5786,1.5786,136300000.0
2005-07-25 20:48:00,1.5787,1.5787,1.5786,1.5787,136300000.0
2005-07-25 20:49:00,1.5788,1.5788,1.5787,1.5787,136300000.0
2005-07-25 20:50:00,1.5786,1.5787,1.5786,1.5787,136300000.0
2005-07-25 20:51:00,1.5788,1.5792,1.5788,1.5791,136300000.0
2005-07-25 20:52:00,1.5792,1.5792,1.5789,1.579,136300000.0
2005-07-25 20:53:00,1.5791,1.5792,1.5791,1.5791,136300000.0
2005-07-25 20:54:00,1.579,1.5792,1.579,1.579,136300000.0
2005-07-25 20:56:00,1.5789,1.5789,1.5787,1.5789,136300000.0
2005-07-25 20:57:00,1.5788,1.579,1.5787,1.5788,136300000.0
2005-07-25 20:58:00,1.5789,1.5791,1.5788,1.579,136300000.0
2005-07-25 20:59:00,1.5791,1.5791,1.5788,1.5788,136300000.0
2005-07-25 21:00:00,1.579,1.579,1.5784,1.5789,136300000.0
2005-07-25 21:01:00,1.5788,1.579,1.5787,1.5787,136300000.0
2005-07-25 21:03:00,1.5788,1.5788,1.5786,1.5786,136300000.0
2005-07-25 21:05:00,1.5787,1.5787,1.5784,1.5786,136300000.0
2005-07-25 21:06:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-07-25 21:07:00,1.5788,1.5788,1.5787,1.5787,136300000.0
2005-07-25 21:08:00,1.5788,1.5788,1.5784,1.5786,136300000.0
2005-07-25 21:09:00,1.5787,1.579,1.5787,1.5788,136300000.0
2005-07-25 21:10:00,1.5789,1.5789,1.5784,1.5788,136300000.0
2005-07-25 21:11:00,1.5787,1.5787,1.5784,1.5786,136300000.0
2005-07-25 21:12:00,1.5784,1.5786,1.5784,1.5784,136300000.0
2005-07-25 21:13:00,1.5786,1.5787,1.5784,1.5787,136300000.0
2005-07-25 21:14:00,1.5788,1.579,1.5788,1.579,136300000.0
2005-07-25 21:15:00,1.5789,1.5793,1.5789,1.5792,136300000.0
2005-07-25 21:16:00,1.579,1.5791,1.579,1.579,136300000.0
2005-07-25 21:17:00,1.5791,1.5792,1.579,1.579,136300000.0
2005-07-25 21:18:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-07-25 21:19:00,1.579,1.579,1.579,1.579,136300000.0
2005-07-25 21:20:00,1.5789,1.579,1.5784,1.579,136300000.0
2005-07-25 21:21:00,1.5791,1.5793,1.579,1.5792,136300000.0
2005-07-25 21:22:00,1.5794,1.5794,1.5791,1.5792,136300000.0
2005-07-25 21:23:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-07-25 21:24:00,1.5791,1.5792,1.5791,1.5791,136300000.0
2005-07-25 21:25:00,1.5792,1.5792,1.5791,1.5792,136300000.0
2005-07-25 21:26:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-07-25 21:27:00,1.5791,1.5792,1.579,1.5791,136300000.0
2005-07-25 21:28:00,1.5793,1.5796,1.5792,1.5794,136300000.0
2005-07-25 21:29:00,1.5796,1.5796,1.5794,1.5796,136300000.0
2005-07-25 21:30:00,1.5794,1.5796,1.5793,1.5796,136300000.0
2005-07-25 21:31:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-07-25 21:32:00,1.5803,1.5803,1.5799,1.5802,136300000.0
2005-07-25 21:33:00,1.5799,1.5802,1.5799,1.5802,136300000.0
2005-07-25 21:34:00,1.5803,1.5804,1.5798,1.5798,136300000.0
2005-07-25 21:35:00,1.5799,1.5803,1.5799,1.5799,136300000.0
2005-07-25 21:36:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-07-25 21:37:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-07-25 21:38:00,1.5796,1.5796,1.5793,1.5794,136300000.0
2005-07-25 21:39:00,1.5796,1.5802,1.5796,1.58,136300000.0
2005-07-25 21:40:00,1.5802,1.5802,1.5796,1.5799,136300000.0
2005-07-25 21:41:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-07-25 21:42:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-07-25 21:43:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-07-25 21:44:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-07-25 21:45:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-07-25 21:49:00,1.5799,1.5802,1.5799,1.5802,136300000.0
2005-07-25 21:50:00,1.58,1.5804,1.58,1.5804,136300000.0
2005-07-25 21:51:00,1.5805,1.5806,1.5803,1.5806,136300000.0
2005-07-25 21:52:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-07-25 21:53:00,1.5804,1.5806,1.5803,1.5805,136300000.0
2005-07-25 21:54:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-07-25 21:55:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-07-25 21:56:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-07-25 21:58:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-07-25 21:59:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-07-25 22:01:00,1.5808,1.5812,1.5806,1.581,136300000.0
2005-07-25 22:02:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-07-25 22:03:00,1.5812,1.5812,1.5804,1.5811,136300000.0
2005-07-25 22:04:00,1.581,1.5812,1.581,1.5812,136300000.0
2005-07-25 22:05:00,1.5811,1.5813,1.5809,1.581,136300000.0
2005-07-25 22:06:00,1.5808,1.5813,1.5808,1.5813,136300000.0
2005-07-25 22:07:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-07-25 22:08:00,1.5813,1.5814,1.5813,1.5813,136300000.0
2005-07-25 22:09:00,1.5814,1.5814,1.5812,1.5812,136300000.0
2005-07-25 22:10:00,1.5814,1.5815,1.5813,1.5813,136300000.0
2005-07-25 22:11:00,1.5814,1.5814,1.5812,1.5812,136300000.0
2005-07-25 22:12:00,1.5811,1.5817,1.5811,1.5816,136300000.0
2005-07-25 22:13:00,1.5813,1.5813,1.5812,1.5812,136300000.0
2005-07-25 22:14:00,1.5813,1.5816,1.5812,1.5816,136300000.0
2005-07-25 22:15:00,1.5813,1.5815,1.5813,1.5815,136300000.0
2005-07-25 22:17:00,1.5813,1.5815,1.5813,1.5815,136300000.0
2005-07-25 22:18:00,1.5813,1.5813,1.581,1.581,136300000.0
2005-07-25 22:19:00,1.5809,1.5812,1.5809,1.5812,136300000.0
2005-07-25 22:20:00,1.5811,1.5811,1.5809,1.5809,136300000.0
2005-07-25 22:21:00,1.5808,1.5812,1.5808,1.581,136300000.0
2005-07-25 22:22:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-07-25 22:23:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-07-25 22:26:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-07-25 22:27:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-07-25 22:29:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-07-25 22:30:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-07-25 22:31:00,1.5804,1.581,1.5804,1.5809,136300000.0
2005-07-25 22:32:00,1.581,1.581,1.5808,1.5809,136300000.0
2005-07-25 22:33:00,1.5808,1.5808,1.5806,1.5808,136300000.0
2005-07-25 22:34:00,1.5806,1.5809,1.5806,1.5809,136300000.0
2005-07-25 22:35:00,1.581,1.5812,1.581,1.5811,136300000.0
2005-07-25 22:36:00,1.581,1.5812,1.581,1.5812,136300000.0
2005-07-25 22:37:00,1.5813,1.5813,1.581,1.581,136300000.0
2005-07-25 22:38:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-07-25 22:39:00,1.5813,1.5815,1.5812,1.5812,136300000.0
2005-07-25 22:40:00,1.5809,1.5814,1.5809,1.5814,136300000.0
2005-07-25 22:41:00,1.5812,1.5812,1.5811,1.5812,136300000.0
2005-07-25 22:42:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-07-25 22:44:00,1.581,1.581,1.5808,1.5809,136300000.0
2005-07-25 22:45:00,1.5811,1.5811,1.5808,1.5809,136300000.0
2005-07-25 22:46:00,1.5812,1.5812,1.5809,1.581,136300000.0
2005-07-25 22:47:00,1.5811,1.5811,1.581,1.5811,136300000.0
2005-07-25 22:48:00,1.581,1.5812,1.581,1.5812,136300000.0
2005-07-25 22:49:00,1.581,1.581,1.5806,1.5806,136300000.0
2005-07-25 22:50:00,1.5808,1.5809,1.5806,1.5806,136300000.0
2005-07-25 22:51:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-07-25 22:52:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-07-25 22:53:00,1.5808,1.5808,1.5804,1.5806,136300000.0
2005-07-25 22:55:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-07-25 22:56:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-07-25 22:57:00,1.5803,1.5804,1.5802,1.5802,136300000.0
2005-07-25 22:58:00,1.5803,1.5806,1.5802,1.5804,136300000.0
2005-07-25 22:59:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-07-25 23:00:00,1.5802,1.5806,1.5802,1.5802,136300000.0
2005-07-25 23:01:00,1.5804,1.5804,1.5802,1.5804,136300000.0
2005-07-25 23:02:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-07-25 23:03:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-07-25 23:05:00,1.5804,1.5806,1.58,1.58,136300000.0
2005-07-25 23:06:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-07-25 23:07:00,1.5804,1.5804,1.58,1.5802,136300000.0
2005-07-25 23:08:00,1.5803,1.5803,1.5799,1.5799,136300000.0
2005-07-25 23:09:00,1.5802,1.5802,1.5799,1.58,136300000.0
2005-07-25 23:11:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-07-25 23:12:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-07-25 23:13:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-07-25 23:14:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-07-25 23:15:00,1.5806,1.5811,1.5805,1.5806,136300000.0
2005-07-25 23:16:00,1.5805,1.5806,1.5803,1.5806,136300000.0
2005-07-25 23:17:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-07-25 23:18:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-07-25 23:19:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-07-25 23:21:00,1.581,1.581,1.581,1.581,136300000.0
2005-07-25 23:22:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-07-25 23:24:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-07-25 23:25:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-07-25 23:28:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-07-25 23:29:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-07-25 23:30:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-07-25 23:31:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-07-25 23:32:00,1.5804,1.5806,1.5803,1.5804,136300000.0
2005-07-25 23:34:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-07-25 23:35:00,1.5805,1.5806,1.5803,1.5806,136300000.0
2005-07-25 23:38:00,1.5809,1.5809,1.5806,1.5809,136300000.0
2005-07-25 23:39:00,1.581,1.581,1.5806,1.5809,136300000.0
2005-07-25 23:40:00,1.581,1.581,1.5808,1.5809,136300000.0
2005-07-25 23:43:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-07-25 23:44:00,1.5806,1.581,1.5806,1.5806,136300000.0
2005-07-25 23:45:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-07-25 23:46:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-07-25 23:47:00,1.5808,1.581,1.5808,1.5808,136300000.0
2005-07-25 23:48:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-07-25 23:49:00,1.5803,1.5806,1.5803,1.5805,136300000.0
2005-07-25 23:50:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-07-25 23:56:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-07-25 23:57:00,1.58,1.58,1.58,1.58,136300000.0
2005-07-26 00:00:00,1.5802,1.5803,1.58,1.5803,136300000.0
2005-07-26 00:01:00,1.5802,1.5803,1.5802,1.5802,136300000.0
2005-07-26 00:02:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-07-26 00:04:00,1.5799,1.5802,1.5799,1.5802,136300000.0
2005-07-26 00:06:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-07-26 00:12:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-07-26 00:13:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-07-26 00:14:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-07-26 00:15:00,1.5805,1.5808,1.5805,1.5808,136300000.0
2005-07-26 00:16:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-07-26 00:17:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-07-26 00:18:00,1.5806,1.5809,1.5806,1.5806,136300000.0
2005-07-26 00:19:00,1.5808,1.5812,1.5808,1.5812,136300000.0
2005-07-26 00:20:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-07-26 00:21:00,1.5811,1.5812,1.581,1.581,136300000.0
2005-07-26 00:22:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-07-26 00:23:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-07-26 00:24:00,1.5817,1.5817,1.5816,1.5816,136300000.0
2005-07-26 00:25:00,1.5817,1.582,1.5814,1.582,136300000.0
2005-07-26 00:26:00,1.5819,1.5819,1.5817,1.5818,136300000.0
2005-07-26 00:27:00,1.5817,1.5819,1.5816,1.5818,136300000.0
2005-07-26 00:28:00,1.5819,1.5822,1.5818,1.5819,136300000.0
2005-07-26 00:29:00,1.5818,1.5818,1.5816,1.5818,136300000.0
2005-07-26 00:30:00,1.5817,1.5818,1.5816,1.5816,136300000.0
2005-07-26 00:31:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-07-26 00:32:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-07-26 00:33:00,1.5815,1.5819,1.5815,1.5819,136300000.0
2005-07-26 00:34:00,1.5817,1.5818,1.5817,1.5817,136300000.0
2005-07-26 00:35:00,1.5818,1.582,1.5817,1.5818,136300000.0
2005-07-26 00:36:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-07-26 00:37:00,1.5818,1.5819,1.5817,1.5818,136300000.0
2005-07-26 00:38:00,1.5817,1.5817,1.5816,1.5817,136300000.0
2005-07-26 00:39:00,1.5816,1.582,1.5816,1.5816,136300000.0
2005-07-26 00:40:00,1.5814,1.5817,1.5813,1.5815,136300000.0
2005-07-26 00:41:00,1.5814,1.5814,1.5811,1.5812,136300000.0
2005-07-26 00:42:00,1.5813,1.5814,1.5812,1.5813,136300000.0
2005-07-26 00:43:00,1.5814,1.5815,1.5813,1.5815,136300000.0
2005-07-26 00:44:00,1.5813,1.5813,1.5811,1.5812,136300000.0
2005-07-26 00:46:00,1.581,1.5813,1.581,1.5812,136300000.0
2005-07-26 00:48:00,1.5811,1.5813,1.581,1.5811,136300000.0
2005-07-26 00:49:00,1.5812,1.5813,1.581,1.5812,136300000.0
2005-07-26 00:50:00,1.5811,1.5814,1.5811,1.5813,136300000.0
2005-07-26 00:51:00,1.5815,1.5815,1.5814,1.5815,136300000.0
2005-07-26 00:52:00,1.5814,1.5818,1.5814,1.5817,136300000.0
2005-07-26 00:53:00,1.5818,1.5819,1.5814,1.5815,136300000.0
2005-07-26 00:54:00,1.5816,1.5818,1.5816,1.5818,136300000.0
2005-07-26 00:55:00,1.5817,1.5818,1.5816,1.5818,136300000.0
2005-07-26 00:56:00,1.582,1.5823,1.5819,1.5822,136300000.0
2005-07-26 00:57:00,1.5823,1.5824,1.5817,1.5819,136300000.0
2005-07-26 00:58:00,1.5817,1.5822,1.5817,1.5822,136300000.0
2005-07-26 00:59:00,1.5821,1.5821,1.5817,1.5818,136300000.0
2005-07-26 01:00:00,1.5817,1.5818,1.5816,1.5817,136300000.0
2005-07-26 01:01:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-07-26 01:02:00,1.5816,1.582,1.5815,1.582,136300000.0
2005-07-26 01:03:00,1.5819,1.5819,1.5816,1.5816,136300000.0
2005-07-26 01:04:00,1.5818,1.5819,1.5817,1.5817,136300000.0
2005-07-26 01:05:00,1.5818,1.5818,1.5817,1.5818,136300000.0
2005-07-26 01:06:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-07-26 01:07:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-07-26 01:08:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-07-26 01:09:00,1.582,1.582,1.582,1.582,136300000.0
2005-07-26 01:10:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-07-26 01:11:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-07-26 01:12:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-07-26 01:13:00,1.582,1.5822,1.5819,1.582,136300000.0
2005-07-26 01:14:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-07-26 01:15:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-07-26 01:16:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-07-26 01:17:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-07-26 01:18:00,1.5819,1.5823,1.5816,1.5818,136300000.0
2005-07-26 01:19:00,1.5815,1.5818,1.5812,1.5816,136300000.0
2005-07-26 01:20:00,1.5817,1.5817,1.5816,1.5816,136300000.0
2005-07-26 01:21:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-07-26 01:22:00,1.5813,1.5814,1.5812,1.5812,136300000.0
2005-07-26 01:23:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-07-26 01:24:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-07-26 01:25:00,1.5815,1.5816,1.5814,1.5814,136300000.0
2005-07-26 01:26:00,1.5813,1.5814,1.5812,1.5812,136300000.0
2005-07-26 01:27:00,1.5811,1.5812,1.5811,1.5811,136300000.0
2005-07-26 01:28:00,1.5812,1.5812,1.5811,1.5811,136300000.0
2005-07-26 01:29:00,1.5812,1.5812,1.5811,1.5811,136300000.0
2005-07-26 01:31:00,1.5809,1.5809,1.5808,1.5809,136300000.0
2005-07-26 01:32:00,1.581,1.5811,1.5809,1.5809,136300000.0
2005-07-26 01:33:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-07-26 01:34:00,1.581,1.5812,1.581,1.5812,136300000.0
2005-07-26 01:35:00,1.5811,1.5812,1.5809,1.5811,136300000.0
2005-07-26 01:36:00,1.581,1.5811,1.5809,1.581,136300000.0
2005-07-26 01:37:00,1.5809,1.5811,1.5809,1.581,136300000.0
2005-07-26 01:38:00,1.5811,1.5812,1.581,1.5811,136300000.0
2005-07-26 01:39:00,1.5812,1.5813,1.581,1.5812,136300000.0
2005-07-26 01:40:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-07-26 01:41:00,1.581,1.581,1.5809,1.581,136300000.0
2005-07-26 01:42:00,1.5809,1.581,1.5809,1.5809,136300000.0
2005-07-26 01:44:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-07-26 01:45:00,1.581,1.5811,1.5809,1.5809,136300000.0
2005-07-26 01:46:00,1.5808,1.5811,1.5806,1.5809,136300000.0
2005-07-26 01:47:00,1.5808,1.5809,1.5805,1.5805,136300000.0
2005-07-26 01:48:00,1.5806,1.5809,1.5806,1.5806,136300000.0
2005-07-26 01:49:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-07-26 01:51:00,1.5802,1.5812,1.5802,1.581,136300000.0
2005-07-26 01:52:00,1.5812,1.5813,1.5809,1.581,136300000.0
2005-07-26 01:54:00,1.5808,1.5809,1.5805,1.5806,136300000.0
2005-07-26 01:55:00,1.5808,1.5809,1.5806,1.5808,136300000.0
2005-07-26 01:56:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-07-26 01:57:00,1.5806,1.5811,1.5806,1.581,136300000.0
2005-07-26 01:58:00,1.5812,1.5812,1.5806,1.581,136300000.0
2005-07-26 01:59:00,1.581,1.581,1.5809,1.581,136300000.0
2005-07-26 02:00:00,1.581,1.581,1.5808,1.581,136300000.0
2005-07-26 02:01:00,1.5809,1.5809,1.5808,1.5809,136300000.0
2005-07-26 02:02:00,1.5811,1.5811,1.581,1.5811,136300000.0
2005-07-26 02:03:00,1.5809,1.5809,1.5806,1.5809,136300000.0
2005-07-26 02:04:00,1.5807,1.581,1.5806,1.5807,136300000.0
2005-07-26 02:05:00,1.5809,1.581,1.5806,1.5807,136300000.0
2005-07-26 02:06:00,1.5806,1.5812,1.5805,1.5812,136300000.0
2005-07-26 02:07:00,1.581,1.581,1.5808,1.5809,136300000.0
2005-07-26 02:08:00,1.5807,1.5809,1.5806,1.5806,136300000.0
2005-07-26 02:09:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-07-26 02:10:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-07-26 02:11:00,1.5806,1.5806,1.5804,1.5806,136300000.0
2005-07-26 02:12:00,1.5808,1.581,1.5806,1.5809,136300000.0
2005-07-26 02:13:00,1.581,1.5813,1.581,1.5812,136300000.0
2005-07-26 02:14:00,1.5811,1.5812,1.581,1.5812,136300000.0
2005-07-26 02:15:00,1.5814,1.5819,1.5814,1.5819,136300000.0
2005-07-26 02:16:00,1.5818,1.5819,1.5816,1.5817,136300000.0
2005-07-26 02:17:00,1.5818,1.582,1.5816,1.5817,136300000.0
2005-07-26 02:18:00,1.5816,1.5821,1.5816,1.5817,136300000.0
2005-07-26 02:19:00,1.5818,1.5819,1.5817,1.5818,136300000.0
2005-07-26 02:20:00,1.5817,1.5817,1.5814,1.5814,136300000.0
2005-07-26 02:22:00,1.5816,1.5816,1.5812,1.5812,136300000.0
2005-07-26 02:23:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-07-26 02:24:00,1.5816,1.5816,1.5815,1.5816,136300000.0
2005-07-26 02:25:00,1.5817,1.5818,1.5816,1.5817,136300000.0
2005-07-26 02:26:00,1.5816,1.5818,1.5816,1.5818,136300000.0
2005-07-26 02:27:00,1.5817,1.5818,1.5816,1.5816,136300000.0
2005-07-26 02:28:00,1.5815,1.582,1.5815,1.5819,136300000.0
2005-07-26 02:29:00,1.5817,1.5818,1.5813,1.5815,136300000.0
2005-07-26 02:30:00,1.5813,1.5814,1.581,1.5814,136300000.0
2005-07-26 02:31:00,1.5815,1.5815,1.5812,1.5815,136300000.0
2005-07-26 02:32:00,1.5813,1.5816,1.5813,1.5813,136300000.0
2005-07-26 02:33:00,1.5812,1.5814,1.581,1.5812,136300000.0
2005-07-26 02:34:00,1.5814,1.5814,1.5812,1.5812,136300000.0
2005-07-26 02:35:00,1.5813,1.5813,1.5811,1.5812,136300000.0
2005-07-26 02:36:00,1.5811,1.5811,1.5806,1.5808,136300000.0
2005-07-26 02:37:00,1.5809,1.5811,1.5808,1.5811,136300000.0
2005-07-26 02:38:00,1.5812,1.5814,1.5811,1.5811,136300000.0
2005-07-26 02:39:00,1.5814,1.5814,1.5809,1.581,136300000.0
2005-07-26 02:40:00,1.5809,1.581,1.5808,1.581,136300000.0
2005-07-26 02:41:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-07-26 02:42:00,1.5809,1.581,1.5806,1.5806,136300000.0
2005-07-26 02:43:00,1.5808,1.5808,1.5805,1.5806,136300000.0
2005-07-26 02:44:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-07-26 02:45:00,1.5804,1.5806,1.5804,1.5805,136300000.0
2005-07-26 02:46:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-07-26 02:48:00,1.5811,1.5813,1.5809,1.5811,136300000.0
2005-07-26 02:49:00,1.5812,1.5813,1.5809,1.5812,136300000.0
2005-07-26 02:50:00,1.5813,1.5814,1.5811,1.5814,136300000.0
2005-07-26 02:51:00,1.5813,1.5817,1.5811,1.5814,136300000.0
2005-07-26 02:52:00,1.5813,1.5818,1.5813,1.5815,136300000.0
2005-07-26 02:53:00,1.5816,1.5817,1.5814,1.5815,136300000.0
2005-07-26 02:54:00,1.5814,1.5817,1.581,1.5815,136300000.0
2005-07-26 02:55:00,1.5818,1.5818,1.5809,1.5817,136300000.0
2005-07-26 02:56:00,1.5819,1.582,1.5813,1.5814,136300000.0
2005-07-26 02:57:00,1.5813,1.5815,1.581,1.5812,136300000.0
2005-07-26 02:58:00,1.5814,1.5814,1.5809,1.5812,136300000.0
2005-07-26 02:59:00,1.5811,1.5814,1.581,1.5812,136300000.0
2005-07-26 03:00:00,1.5813,1.5813,1.5809,1.5811,136300000.0
2005-07-26 03:01:00,1.581,1.5813,1.581,1.5812,136300000.0
2005-07-26 03:02:00,1.5814,1.5816,1.5812,1.5815,136300000.0
2005-07-26 03:03:00,1.5816,1.5818,1.5814,1.5816,136300000.0
2005-07-26 03:04:00,1.5815,1.5815,1.5813,1.5814,136300000.0
2005-07-26 03:05:00,1.5813,1.5814,1.5813,1.5813,136300000.0
2005-07-26 03:06:00,1.5814,1.5814,1.5812,1.5813,136300000.0
2005-07-26 03:07:00,1.5814,1.5815,1.5812,1.5812,136300000.0
2005-07-26 03:08:00,1.581,1.5813,1.5806,1.5806,136300000.0
2005-07-26 03:09:00,1.5808,1.5812,1.5808,1.581,136300000.0
2005-07-26 03:10:00,1.5811,1.5811,1.5809,1.5809,136300000.0
2005-07-26 03:11:00,1.581,1.5812,1.5809,1.5809,136300000.0
2005-07-26 03:12:00,1.5808,1.5809,1.5808,1.5808,136300000.0
2005-07-26 03:13:00,1.5806,1.5812,1.5806,1.581,136300000.0
2005-07-26 03:14:00,1.5811,1.5814,1.581,1.5814,136300000.0
2005-07-26 03:15:00,1.5813,1.5813,1.5812,1.5813,136300000.0
2005-07-26 03:16:00,1.5812,1.5812,1.5811,1.5812,136300000.0
2005-07-26 03:17:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-07-26 03:18:00,1.5812,1.5813,1.581,1.5812,136300000.0
2005-07-26 03:19:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-07-26 03:20:00,1.5811,1.5811,1.5809,1.5809,136300000.0
2005-07-26 03:21:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-07-26 03:22:00,1.5808,1.5809,1.5808,1.5808,136300000.0
2005-07-26 03:23:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-07-26 03:24:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-07-26 03:25:00,1.5808,1.5808,1.5805,1.5806,136300000.0
2005-07-26 03:26:00,1.5805,1.5808,1.5805,1.5806,136300000.0
2005-07-26 03:27:00,1.5808,1.581,1.5808,1.5809,136300000.0
2005-07-26 03:29:00,1.5808,1.5809,1.5805,1.5809,136300000.0
2005-07-26 03:30:00,1.5808,1.581,1.5808,1.5809,136300000.0
2005-07-26 03:31:00,1.581,1.5811,1.5809,1.581,136300000.0
2005-07-26 03:32:00,1.5809,1.5811,1.5808,1.581,136300000.0
2005-07-26 03:33:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-07-26 03:34:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-07-26 03:35:00,1.5805,1.5806,1.5802,1.5802,136300000.0
2005-07-26 03:36:00,1.5804,1.5805,1.5802,1.5802,136300000.0
2005-07-26 03:37:00,1.5799,1.5805,1.5799,1.5799,136300000.0
2005-07-26 03:38:00,1.58,1.5803,1.5799,1.5803,136300000.0
2005-07-26 03:39:00,1.5802,1.5804,1.5799,1.5804,136300000.0
2005-07-26 03:40:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-07-26 03:41:00,1.5803,1.5804,1.58,1.5804,136300000.0
2005-07-26 03:42:00,1.5804,1.5805,1.5803,1.5805,136300000.0
2005-07-26 03:43:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-07-26 03:44:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-07-26 03:45:00,1.5803,1.5806,1.5803,1.5803,136300000.0
2005-07-26 03:46:00,1.58,1.5803,1.5799,1.5802,136300000.0
2005-07-26 03:47:00,1.58,1.58,1.58,1.58,136300000.0
2005-07-26 03:48:00,1.5802,1.5802,1.5799,1.5802,136300000.0
2005-07-26 03:49:00,1.5803,1.5804,1.5802,1.5802,136300000.0
2005-07-26 03:50:00,1.58,1.58,1.5799,1.58,136300000.0
2005-07-26 03:51:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-07-26 03:52:00,1.5798,1.58,1.5796,1.5799,136300000.0
2005-07-26 03:53:00,1.58,1.58,1.5794,1.5794,136300000.0
2005-07-26 03:54:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-07-26 03:55:00,1.5796,1.5796,1.5793,1.5794,136300000.0
2005-07-26 03:56:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-07-26 03:57:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-07-26 03:58:00,1.5793,1.5794,1.5791,1.5791,136300000.0
2005-07-26 03:59:00,1.5792,1.5792,1.5788,1.5789,136300000.0
2005-07-26 04:00:00,1.5788,1.579,1.5786,1.5786,136300000.0
2005-07-26 04:01:00,1.5787,1.5787,1.5786,1.5787,136300000.0
2005-07-26 04:02:00,1.5788,1.5788,1.5786,1.5788,136300000.0
2005-07-26 04:03:00,1.5789,1.5793,1.5789,1.5789,136300000.0
2005-07-26 04:04:00,1.5794,1.5794,1.5792,1.5792,136300000.0
2005-07-26 04:05:00,1.5793,1.5794,1.5792,1.5792,136300000.0
2005-07-26 04:06:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-07-26 04:07:00,1.579,1.5791,1.5789,1.5789,136300000.0
2005-07-26 04:08:00,1.579,1.5792,1.5789,1.579,136300000.0
2005-07-26 04:09:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-07-26 04:10:00,1.5788,1.5791,1.5788,1.5791,136300000.0
2005-07-26 04:11:00,1.579,1.5791,1.579,1.579,136300000.0
2005-07-26 04:13:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-07-26 04:14:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-07-26 04:15:00,1.5791,1.5793,1.5791,1.5793,136300000.0
2005-07-26 04:16:00,1.5791,1.5791,1.579,1.579,136300000.0
2005-07-26 04:17:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-07-26 04:22:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-07-26 04:23:00,1.5791,1.5794,1.5791,1.5794,136300000.0
2005-07-26 04:26:00,1.5791,1.5794,1.5791,1.5794,136300000.0
2005-07-26 04:27:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-07-26 04:28:00,1.5796,1.5803,1.5796,1.5796,136300000.0
2005-07-26 04:29:00,1.5799,1.5803,1.5799,1.5799,136300000.0
2005-07-26 04:30:00,1.58,1.58,1.5794,1.5796,136300000.0
2005-07-26 04:31:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-07-26 04:32:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-07-26 04:33:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-07-26 04:35:00,1.5798,1.58,1.5798,1.5798,136300000.0
2005-07-26 04:36:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-07-26 04:37:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-07-26 04:38:00,1.5798,1.5799,1.5794,1.5798,136300000.0
2005-07-26 04:39:00,1.5796,1.5796,1.5792,1.5796,136300000.0
2005-07-26 04:40:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-07-26 04:41:00,1.5794,1.5796,1.5793,1.5793,136300000.0
2005-07-26 04:42:00,1.5792,1.5794,1.5786,1.5792,136300000.0
2005-07-26 04:43:00,1.5793,1.5796,1.5792,1.5793,136300000.0
2005-07-26 04:44:00,1.5792,1.5799,1.5791,1.5799,136300000.0
2005-07-26 04:45:00,1.5798,1.5799,1.5796,1.5798,136300000.0
2005-07-26 04:46:00,1.5799,1.5804,1.5799,1.5799,136300000.0
2005-07-26 04:47:00,1.58,1.58,1.5796,1.5798,136300000.0
2005-07-26 04:48:00,1.5799,1.5799,1.5796,1.5799,136300000.0
2005-07-26 04:49:00,1.5798,1.5799,1.5796,1.5799,136300000.0
2005-07-26 04:50:00,1.58,1.5803,1.5799,1.5803,136300000.0
2005-07-26 04:51:00,1.5804,1.5806,1.5802,1.5802,136300000.0
2005-07-26 04:52:00,1.5804,1.5805,1.58,1.5804,136300000.0
2005-07-26 04:53:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-07-26 04:54:00,1.5803,1.5805,1.5802,1.5804,136300000.0
2005-07-26 04:55:00,1.5803,1.5805,1.5803,1.5803,136300000.0
2005-07-26 04:56:00,1.5806,1.5806,1.5804,1.5806,136300000.0
2005-07-26 04:57:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-07-26 04:58:00,1.5808,1.5808,1.5805,1.5806,136300000.0
2005-07-26 04:59:00,1.5804,1.5809,1.5803,1.5809,136300000.0
2005-07-26 05:00:00,1.5806,1.5806,1.5803,1.5805,136300000.0
2005-07-26 05:01:00,1.5804,1.5804,1.5802,1.5803,136300000.0
2005-07-26 05:02:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-07-26 05:03:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-07-26 05:04:00,1.5804,1.5804,1.5799,1.58,136300000.0
2005-07-26 05:05:00,1.5799,1.5803,1.5799,1.5803,136300000.0
2005-07-26 05:06:00,1.5802,1.5804,1.5802,1.5802,136300000.0
2005-07-26 05:07:00,1.5803,1.5803,1.58,1.5803,136300000.0
2005-07-26 05:08:00,1.5802,1.5805,1.58,1.5805,136300000.0
2005-07-26 05:09:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-07-26 05:11:00,1.5803,1.5803,1.5802,1.5803,136300000.0
2005-07-26 05:12:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-07-26 05:13:00,1.5805,1.5806,1.5803,1.5806,136300000.0
2005-07-26 05:14:00,1.5805,1.5805,1.5803,1.5804,136300000.0
2005-07-26 05:15:00,1.5805,1.5805,1.5804,1.5805,136300000.0
2005-07-26 05:16:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-07-26 05:17:00,1.5806,1.5808,1.5805,1.5805,136300000.0
2005-07-26 05:18:00,1.5808,1.581,1.5806,1.581,136300000.0
2005-07-26 05:19:00,1.5809,1.581,1.5808,1.5808,136300000.0
2005-07-26 05:20:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-07-26 05:21:00,1.5808,1.5808,1.5806,1.5808,136300000.0
2005-07-26 05:22:00,1.5806,1.5809,1.5806,1.5809,136300000.0
2005-07-26 05:23:00,1.5808,1.5809,1.5805,1.5806,136300000.0
2005-07-26 05:24:00,1.5805,1.5809,1.5805,1.5808,136300000.0
2005-07-26 05:25:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-07-26 05:26:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-07-26 05:28:00,1.5809,1.5812,1.5806,1.5812,136300000.0
2005-07-26 05:29:00,1.5806,1.5819,1.5806,1.5816,136300000.0
2005-07-26 05:30:00,1.5815,1.582,1.5815,1.5819,136300000.0
2005-07-26 05:31:00,1.5818,1.582,1.5817,1.5818,136300000.0
2005-07-26 05:32:00,1.5818,1.5818,1.5815,1.5817,136300000.0
2005-07-26 05:33:00,1.5818,1.5818,1.5813,1.5813,136300000.0
2005-07-26 05:34:00,1.5814,1.5815,1.5813,1.5814,136300000.0
2005-07-26 05:35:00,1.5813,1.5814,1.581,1.5812,136300000.0
2005-07-26 05:36:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-07-26 05:38:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-07-26 05:39:00,1.5811,1.5812,1.5809,1.5811,136300000.0
2005-07-26 05:40:00,1.581,1.5813,1.581,1.5813,136300000.0
2005-07-26 05:41:00,1.5814,1.5815,1.5813,1.5814,136300000.0
2005-07-26 05:42:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-07-26 05:43:00,1.5813,1.5814,1.581,1.5813,136300000.0
2005-07-26 05:44:00,1.5814,1.5814,1.5812,1.5813,136300000.0
2005-07-26 05:45:00,1.5811,1.5813,1.5811,1.5811,136300000.0
2005-07-26 05:46:00,1.581,1.5812,1.5809,1.5809,136300000.0
2005-07-26 05:47:00,1.581,1.581,1.581,1.581,136300000.0
2005-07-26 05:48:00,1.5812,1.5812,1.5809,1.5809,136300000.0
2005-07-26 05:49:00,1.581,1.5812,1.581,1.5811,136300000.0
2005-07-26 05:50:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-07-26 05:51:00,1.581,1.581,1.581,1.581,136300000.0
2005-07-26 05:52:00,1.5811,1.5811,1.5806,1.5808,136300000.0
2005-07-26 05:53:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-07-26 05:54:00,1.5804,1.5808,1.5804,1.5806,136300000.0
2005-07-26 05:58:00,1.5808,1.5809,1.5804,1.5806,136300000.0
2005-07-26 05:59:00,1.5805,1.5808,1.5805,1.5806,136300000.0
2005-07-26 06:00:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-07-26 06:01:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-07-26 06:02:00,1.5803,1.5806,1.5802,1.5806,136300000.0
2005-07-26 06:03:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-07-26 06:04:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-07-26 06:05:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-07-26 06:06:00,1.5805,1.5809,1.5805,1.5808,136300000.0
2005-07-26 06:07:00,1.5806,1.5808,1.5806,1.5808,136300000.0
2005-07-26 06:08:00,1.5806,1.5811,1.5806,1.5811,136300000.0
2005-07-26 06:09:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-07-26 06:10:00,1.581,1.581,1.5806,1.5809,136300000.0
2005-07-26 06:11:00,1.5808,1.5809,1.5806,1.5806,136300000.0
2005-07-26 06:12:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-07-26 06:13:00,1.5808,1.5815,1.5806,1.5814,136300000.0
2005-07-26 06:14:00,1.5815,1.5819,1.5815,1.5818,136300000.0
2005-07-26 06:15:00,1.5816,1.5818,1.5816,1.5817,136300000.0
2005-07-26 06:16:00,1.5818,1.5822,1.5816,1.5822,136300000.0
2005-07-26 06:17:00,1.5821,1.5822,1.582,1.5822,136300000.0
2005-07-26 06:18:00,1.5823,1.5823,1.5816,1.5819,136300000.0
2005-07-26 06:19:00,1.5818,1.5819,1.5817,1.5819,136300000.0
2005-07-26 06:20:00,1.5818,1.5821,1.5818,1.5821,136300000.0
2005-07-26 06:21:00,1.5823,1.5823,1.5821,1.5821,136300000.0
2005-07-26 06:22:00,1.5823,1.5823,1.5821,1.5822,136300000.0
2005-07-26 06:23:00,1.5821,1.5824,1.5821,1.5823,136300000.0
2005-07-26 06:24:00,1.5824,1.5825,1.5822,1.5822,136300000.0
2005-07-26 06:25:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-07-26 06:26:00,1.5825,1.5829,1.5825,1.5829,136300000.0
2005-07-26 06:27:00,1.583,1.583,1.5827,1.5827,136300000.0
2005-07-26 06:28:00,1.5828,1.583,1.5827,1.5827,136300000.0
2005-07-26 06:29:00,1.5829,1.5829,1.5824,1.5824,136300000.0
2005-07-26 06:30:00,1.5823,1.5827,1.5822,1.5827,136300000.0
2005-07-26 06:31:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-07-26 06:32:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-07-26 06:33:00,1.5827,1.5831,1.5825,1.5831,136300000.0
2005-07-26 06:34:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-07-26 06:35:00,1.5833,1.5837,1.5832,1.5832,136300000.0
2005-07-26 06:36:00,1.5834,1.5834,1.583,1.5833,136300000.0
2005-07-26 06:37:00,1.5832,1.5835,1.583,1.583,136300000.0
2005-07-26 06:38:00,1.5832,1.5835,1.583,1.5833,136300000.0
2005-07-26 06:39:00,1.5832,1.5833,1.583,1.5832,136300000.0
2005-07-26 06:40:00,1.583,1.5836,1.583,1.5835,136300000.0
2005-07-26 06:41:00,1.5834,1.5835,1.5832,1.5832,136300000.0
2005-07-26 06:42:00,1.5831,1.5832,1.583,1.5831,136300000.0
2005-07-26 06:43:00,1.583,1.5831,1.5828,1.5831,136300000.0
2005-07-26 06:44:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-07-26 06:45:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-07-26 06:46:00,1.5831,1.5831,1.5828,1.5831,136300000.0
2005-07-26 06:47:00,1.583,1.5832,1.5828,1.5832,136300000.0
2005-07-26 06:48:00,1.583,1.583,1.5825,1.5827,136300000.0
2005-07-26 06:49:00,1.5829,1.5833,1.5829,1.583,136300000.0
2005-07-26 06:50:00,1.5831,1.5833,1.5831,1.5833,136300000.0
2005-07-26 06:51:00,1.5834,1.5835,1.5832,1.5835,136300000.0
2005-07-26 06:52:00,1.5834,1.5835,1.5832,1.5832,136300000.0
2005-07-26 06:53:00,1.5833,1.5838,1.5833,1.5836,136300000.0
2005-07-26 06:54:00,1.5837,1.5838,1.5834,1.5836,136300000.0
2005-07-26 06:55:00,1.584,1.5842,1.5836,1.5839,136300000.0
2005-07-26 06:56:00,1.584,1.5843,1.5834,1.5836,136300000.0
2005-07-26 06:57:00,1.5835,1.5836,1.5833,1.5833,136300000.0
2005-07-26 06:58:00,1.5834,1.5835,1.5831,1.5834,136300000.0
2005-07-26 06:59:00,1.5832,1.5835,1.5832,1.5834,136300000.0
2005-07-26 07:00:00,1.5837,1.584,1.5836,1.5838,136300000.0
2005-07-26 07:01:00,1.5837,1.5839,1.5834,1.5837,136300000.0
2005-07-26 07:02:00,1.5836,1.5838,1.5835,1.5837,136300000.0
2005-07-26 07:03:00,1.5836,1.5839,1.5835,1.5837,136300000.0
2005-07-26 07:04:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-07-26 07:05:00,1.5835,1.5835,1.5832,1.5834,136300000.0
2005-07-26 07:06:00,1.5833,1.5836,1.5833,1.5835,136300000.0
2005-07-26 07:07:00,1.5834,1.5836,1.5834,1.5834,136300000.0
2005-07-26 07:08:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-07-26 07:09:00,1.5836,1.5837,1.5836,1.5836,136300000.0
2005-07-26 07:10:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-07-26 07:11:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-07-26 07:12:00,1.5835,1.5837,1.5835,1.5836,136300000.0
2005-07-26 07:13:00,1.5837,1.584,1.5837,1.584,136300000.0
2005-07-26 07:14:00,1.5839,1.584,1.5839,1.5839,136300000.0
2005-07-26 07:15:00,1.584,1.5842,1.584,1.584,136300000.0
2005-07-26 07:16:00,1.5839,1.5841,1.5838,1.5838,136300000.0
2005-07-26 07:17:00,1.5839,1.584,1.5839,1.584,136300000.0
2005-07-26 07:18:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-07-26 07:19:00,1.5838,1.5843,1.5838,1.5843,136300000.0
2005-07-26 07:20:00,1.5842,1.5842,1.584,1.584,136300000.0
2005-07-26 07:21:00,1.5841,1.5842,1.584,1.584,136300000.0
2005-07-26 07:22:00,1.5841,1.5841,1.5838,1.5839,136300000.0
2005-07-26 07:23:00,1.5842,1.5843,1.5839,1.5839,136300000.0
2005-07-26 07:24:00,1.584,1.5842,1.5839,1.5839,136300000.0
2005-07-26 07:25:00,1.5838,1.5841,1.5838,1.5839,136300000.0
2005-07-26 07:26:00,1.584,1.584,1.5837,1.5838,136300000.0
2005-07-26 07:27:00,1.5839,1.5839,1.5838,1.5839,136300000.0
2005-07-26 07:28:00,1.584,1.5841,1.584,1.5841,136300000.0
2005-07-26 07:29:00,1.584,1.584,1.5837,1.5837,136300000.0
2005-07-26 07:30:00,1.5838,1.584,1.5837,1.5838,136300000.0
2005-07-26 07:31:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-07-26 07:32:00,1.5836,1.5837,1.5835,1.5836,136300000.0
2005-07-26 07:33:00,1.5838,1.5839,1.5836,1.5836,136300000.0
2005-07-26 07:34:00,1.5837,1.5837,1.5835,1.5837,136300000.0
2005-07-26 07:35:00,1.5836,1.5837,1.5834,1.5834,136300000.0
2005-07-26 07:36:00,1.5831,1.5836,1.5831,1.5834,136300000.0
2005-07-26 07:37:00,1.5833,1.5837,1.5833,1.5836,136300000.0
2005-07-26 07:38:00,1.5837,1.5837,1.5836,1.5837,136300000.0
2005-07-26 07:39:00,1.5835,1.5837,1.5834,1.5836,136300000.0
2005-07-26 07:40:00,1.5837,1.5838,1.5835,1.5837,136300000.0
2005-07-26 07:41:00,1.5836,1.5841,1.5831,1.5833,136300000.0
2005-07-26 07:42:00,1.5834,1.5837,1.5833,1.5836,136300000.0
2005-07-26 07:43:00,1.5835,1.5837,1.5833,1.5835,136300000.0
2005-07-26 07:44:00,1.5833,1.5838,1.5833,1.5837,136300000.0
2005-07-26 07:45:00,1.5839,1.5839,1.5837,1.5838,136300000.0
2005-07-26 07:46:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-07-26 07:47:00,1.5837,1.5838,1.5836,1.5837,136300000.0
2005-07-26 07:48:00,1.5838,1.5838,1.5837,1.5837,136300000.0
2005-07-26 07:49:00,1.5837,1.5838,1.5837,1.5837,136300000.0
2005-07-26 07:50:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-07-26 07:51:00,1.5835,1.5836,1.5833,1.5833,136300000.0
2005-07-26 07:52:00,1.5834,1.5837,1.5828,1.5829,136300000.0
2005-07-26 07:53:00,1.5827,1.5831,1.5827,1.5831,136300000.0
2005-07-26 07:54:00,1.583,1.5831,1.583,1.583,136300000.0
2005-07-26 07:55:00,1.5829,1.583,1.5825,1.5829,136300000.0
2005-07-26 07:56:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-07-26 07:57:00,1.5832,1.5837,1.5828,1.5828,136300000.0
2005-07-26 07:58:00,1.5829,1.5829,1.5824,1.5829,136300000.0
2005-07-26 07:59:00,1.583,1.5838,1.583,1.5834,136300000.0
2005-07-26 08:00:00,1.5835,1.5839,1.5832,1.5834,136300000.0
2005-07-26 08:01:00,1.5833,1.5833,1.5828,1.5828,136300000.0
2005-07-26 08:02:00,1.5829,1.5833,1.5828,1.5831,136300000.0
2005-07-26 08:03:00,1.5833,1.5836,1.583,1.5832,136300000.0
2005-07-26 08:04:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-07-26 08:05:00,1.5831,1.5834,1.5831,1.5833,136300000.0
2005-07-26 08:06:00,1.5834,1.5836,1.5832,1.5834,136300000.0
2005-07-26 08:07:00,1.5833,1.5834,1.5831,1.5834,136300000.0
2005-07-26 08:08:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-07-26 08:09:00,1.583,1.583,1.5827,1.5828,136300000.0
2005-07-26 08:10:00,1.5825,1.583,1.5825,1.5827,136300000.0
2005-07-26 08:11:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-07-26 08:12:00,1.5828,1.5831,1.5825,1.5826,136300000.0
2005-07-26 08:14:00,1.5827,1.5827,1.5826,1.5826,136300000.0
2005-07-26 08:15:00,1.5825,1.5825,1.5821,1.5822,136300000.0
2005-07-26 08:16:00,1.5823,1.5823,1.5821,1.5823,136300000.0
2005-07-26 08:17:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-07-26 08:18:00,1.5824,1.5825,1.5822,1.5823,136300000.0
2005-07-26 08:19:00,1.5824,1.5825,1.5822,1.5825,136300000.0
2005-07-26 08:20:00,1.5826,1.5827,1.5825,1.5827,136300000.0
2005-07-26 08:21:00,1.5826,1.5827,1.5824,1.5826,136300000.0
2005-07-26 08:22:00,1.5825,1.5825,1.5822,1.5825,136300000.0
2005-07-26 08:23:00,1.5826,1.5827,1.5824,1.5826,136300000.0
2005-07-26 08:24:00,1.5827,1.5832,1.5826,1.5828,136300000.0
2005-07-26 08:25:00,1.583,1.5833,1.5826,1.5833,136300000.0
2005-07-26 08:26:00,1.5832,1.5835,1.583,1.583,136300000.0
2005-07-26 08:27:00,1.5829,1.5829,1.5827,1.5827,136300000.0
2005-07-26 08:28:00,1.5828,1.5828,1.5823,1.5827,136300000.0
2005-07-26 08:29:00,1.5828,1.5828,1.5824,1.5825,136300000.0
2005-07-26 08:30:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-07-26 08:31:00,1.5826,1.5828,1.5822,1.5823,136300000.0
2005-07-26 08:32:00,1.5824,1.5826,1.5823,1.5825,136300000.0
2005-07-26 08:33:00,1.5824,1.5826,1.5822,1.5825,136300000.0
2005-07-26 08:34:00,1.5824,1.5826,1.5824,1.5826,136300000.0
2005-07-26 08:35:00,1.5825,1.5826,1.5823,1.5824,136300000.0
2005-07-26 08:36:00,1.5823,1.5824,1.5822,1.5823,136300000.0
2005-07-26 08:37:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-07-26 08:38:00,1.5825,1.5831,1.5825,1.5826,136300000.0
2005-07-26 08:39:00,1.5827,1.5832,1.5825,1.5828,136300000.0
2005-07-26 08:40:00,1.5829,1.5833,1.5826,1.5831,136300000.0
2005-07-26 08:41:00,1.5832,1.5835,1.5832,1.5833,136300000.0
2005-07-26 08:42:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-07-26 08:43:00,1.5837,1.584,1.5835,1.584,136300000.0
2005-07-26 08:44:00,1.5839,1.5841,1.5837,1.5837,136300000.0
2005-07-26 08:45:00,1.5836,1.5837,1.5833,1.5834,136300000.0
2005-07-26 08:46:00,1.5833,1.5835,1.5832,1.5835,136300000.0
2005-07-26 08:47:00,1.5836,1.584,1.583,1.5834,136300000.0
2005-07-26 08:48:00,1.5835,1.5836,1.5829,1.5834,136300000.0
2005-07-26 08:49:00,1.5835,1.5835,1.5833,1.5834,136300000.0
2005-07-26 08:50:00,1.5833,1.5835,1.5832,1.5835,136300000.0
2005-07-26 08:51:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-07-26 08:52:00,1.5834,1.5836,1.5834,1.5834,136300000.0
2005-07-26 08:53:00,1.5835,1.5838,1.5834,1.5836,136300000.0
2005-07-26 08:54:00,1.5835,1.5837,1.5833,1.5834,136300000.0
2005-07-26 08:55:00,1.5832,1.5835,1.583,1.583,136300000.0
2005-07-26 08:56:00,1.5831,1.5833,1.5828,1.5828,136300000.0
2005-07-26 08:57:00,1.5826,1.5827,1.5822,1.5823,136300000.0
2005-07-26 08:58:00,1.5824,1.5826,1.5822,1.5822,136300000.0
2005-07-26 08:59:00,1.5824,1.5828,1.5823,1.5827,136300000.0
2005-07-26 09:00:00,1.5826,1.5827,1.5822,1.5825,136300000.0
2005-07-26 09:01:00,1.5826,1.5827,1.5823,1.5823,136300000.0
2005-07-26 09:02:00,1.5824,1.5826,1.5822,1.5824,136300000.0
2005-07-26 09:03:00,1.5823,1.5825,1.5821,1.5821,136300000.0
2005-07-26 09:04:00,1.5819,1.5823,1.5819,1.5822,136300000.0
2005-07-26 09:05:00,1.5821,1.5823,1.5819,1.582,136300000.0
2005-07-26 09:06:00,1.5821,1.5825,1.5819,1.5823,136300000.0
2005-07-26 09:07:00,1.5824,1.5827,1.5824,1.5826,136300000.0
2005-07-26 09:08:00,1.5827,1.5827,1.5821,1.5826,136300000.0
2005-07-26 09:09:00,1.5824,1.5827,1.5823,1.5827,136300000.0
2005-07-26 09:10:00,1.5829,1.5833,1.5825,1.5832,136300000.0
2005-07-26 09:11:00,1.5831,1.5833,1.583,1.5833,136300000.0
2005-07-26 09:12:00,1.5832,1.5833,1.583,1.5831,136300000.0
2005-07-26 09:13:00,1.583,1.5836,1.583,1.5836,136300000.0
2005-07-26 09:14:00,1.5834,1.5837,1.5834,1.5835,136300000.0
2005-07-26 09:15:00,1.5837,1.5837,1.5834,1.5837,136300000.0
2005-07-26 09:16:00,1.5836,1.5838,1.5836,1.5836,136300000.0
2005-07-26 09:17:00,1.5835,1.5836,1.5833,1.5836,136300000.0
2005-07-26 09:18:00,1.5835,1.5836,1.5833,1.5833,136300000.0
2005-07-26 09:19:00,1.5832,1.5842,1.5832,1.5842,136300000.0
2005-07-26 09:20:00,1.5843,1.5846,1.5841,1.5846,136300000.0
2005-07-26 09:21:00,1.5845,1.5854,1.5844,1.5851,136300000.0
2005-07-26 09:22:00,1.5852,1.5853,1.5849,1.5852,136300000.0
2005-07-26 09:23:00,1.5851,1.5854,1.5851,1.5853,136300000.0
2005-07-26 09:24:00,1.5852,1.5855,1.5851,1.5851,136300000.0
2005-07-26 09:25:00,1.5852,1.5853,1.5849,1.5853,136300000.0
2005-07-26 09:26:00,1.5854,1.5854,1.5847,1.5848,136300000.0
2005-07-26 09:27:00,1.585,1.5853,1.585,1.5852,136300000.0
2005-07-26 09:28:00,1.5853,1.5854,1.5853,1.5854,136300000.0
2005-07-26 09:29:00,1.5855,1.5857,1.5854,1.5855,136300000.0
2005-07-26 09:30:00,1.5853,1.5855,1.585,1.5855,136300000.0
2005-07-26 09:31:00,1.5856,1.5859,1.5856,1.5858,136300000.0
2005-07-26 09:32:00,1.586,1.586,1.5852,1.5853,136300000.0
2005-07-26 09:33:00,1.5854,1.5857,1.5853,1.5856,136300000.0
2005-07-26 09:34:00,1.5857,1.5858,1.5855,1.5856,136300000.0
2005-07-26 09:35:00,1.5856,1.5856,1.5852,1.5852,136300000.0
2005-07-26 09:36:00,1.5853,1.5853,1.5849,1.5851,136300000.0
2005-07-26 09:37:00,1.585,1.5853,1.5849,1.5851,136300000.0
2005-07-26 09:38:00,1.5853,1.5853,1.5851,1.5851,136300000.0
2005-07-26 09:39:00,1.5852,1.5855,1.5851,1.5851,136300000.0
2005-07-26 09:40:00,1.5852,1.5852,1.5847,1.5848,136300000.0
2005-07-26 09:41:00,1.5849,1.5852,1.5848,1.5852,136300000.0
2005-07-26 09:42:00,1.5851,1.5853,1.5851,1.5853,136300000.0
2005-07-26 09:43:00,1.5854,1.5857,1.5852,1.5856,136300000.0
2005-07-26 09:44:00,1.5857,1.5858,1.5855,1.5857,136300000.0
2005-07-26 09:45:00,1.5858,1.5862,1.5854,1.5854,136300000.0
2005-07-26 09:46:00,1.5857,1.586,1.5853,1.5858,136300000.0
2005-07-26 09:47:00,1.5859,1.5859,1.5855,1.5855,136300000.0
2005-07-26 09:48:00,1.5854,1.5859,1.5854,1.5854,136300000.0
2005-07-26 09:49:00,1.5855,1.5856,1.5851,1.5856,136300000.0
2005-07-26 09:50:00,1.5857,1.586,1.5854,1.5857,136300000.0
2005-07-26 09:51:00,1.5859,1.5864,1.5858,1.5863,136300000.0
2005-07-26 09:52:00,1.5864,1.5865,1.5862,1.5865,136300000.0
2005-07-26 09:53:00,1.5866,1.5867,1.5861,1.5861,136300000.0
2005-07-26 09:54:00,1.5862,1.5865,1.5862,1.5863,136300000.0
2005-07-26 09:55:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-07-26 09:56:00,1.5862,1.5864,1.5861,1.5861,136300000.0
2005-07-26 09:57:00,1.5862,1.5866,1.5862,1.5862,136300000.0
2005-07-26 09:58:00,1.5863,1.5865,1.5862,1.5865,136300000.0
2005-07-26 09:59:00,1.5866,1.5868,1.5865,1.5866,136300000.0
2005-07-26 10:00:00,1.5865,1.5868,1.5864,1.5867,136300000.0
2005-07-26 10:01:00,1.5866,1.5871,1.5866,1.5871,136300000.0
2005-07-26 10:02:00,1.587,1.5873,1.5868,1.5868,136300000.0
2005-07-26 10:03:00,1.5869,1.5874,1.5869,1.5873,136300000.0
2005-07-26 10:04:00,1.5874,1.5878,1.587,1.5876,136300000.0
2005-07-26 10:05:00,1.5877,1.588,1.5871,1.5871,136300000.0
2005-07-26 10:06:00,1.5872,1.5875,1.5862,1.5862,136300000.0
2005-07-26 10:07:00,1.5865,1.5865,1.5855,1.5857,136300000.0
2005-07-26 10:08:00,1.5856,1.5859,1.5851,1.5854,136300000.0
2005-07-26 10:09:00,1.5852,1.5855,1.5849,1.5853,136300000.0
2005-07-26 10:10:00,1.5852,1.5852,1.5847,1.5848,136300000.0
2005-07-26 10:11:00,1.5847,1.5849,1.5841,1.5844,136300000.0
2005-07-26 10:12:00,1.5845,1.5845,1.5838,1.5839,136300000.0
2005-07-26 10:13:00,1.584,1.584,1.5832,1.5832,136300000.0
2005-07-26 10:14:00,1.5836,1.5841,1.5833,1.5838,136300000.0
2005-07-26 10:15:00,1.5839,1.584,1.5837,1.5839,136300000.0
2005-07-26 10:16:00,1.5838,1.584,1.5834,1.5839,136300000.0
2005-07-26 10:17:00,1.5837,1.5839,1.5828,1.5832,136300000.0
2005-07-26 10:18:00,1.5834,1.5837,1.583,1.5834,136300000.0
2005-07-26 10:19:00,1.5833,1.5835,1.5829,1.5832,136300000.0
2005-07-26 10:20:00,1.5831,1.5831,1.5829,1.583,136300000.0
2005-07-26 10:21:00,1.5829,1.5831,1.5822,1.5822,136300000.0
2005-07-26 10:22:00,1.5821,1.5825,1.582,1.5825,136300000.0
2005-07-26 10:23:00,1.5823,1.5824,1.5818,1.582,136300000.0
2005-07-26 10:24:00,1.5819,1.5823,1.5819,1.5823,136300000.0
2005-07-26 10:25:00,1.5824,1.5829,1.5823,1.5828,136300000.0
2005-07-26 10:26:00,1.5827,1.5834,1.5825,1.5832,136300000.0
2005-07-26 10:27:00,1.5831,1.5835,1.583,1.5832,136300000.0
2005-07-26 10:28:00,1.5833,1.5834,1.583,1.583,136300000.0
2005-07-26 10:29:00,1.5832,1.5833,1.5829,1.583,136300000.0
2005-07-26 10:30:00,1.5831,1.5831,1.5825,1.5825,136300000.0
2005-07-26 10:31:00,1.5826,1.5827,1.5822,1.5824,136300000.0
2005-07-26 10:32:00,1.5825,1.5826,1.5822,1.5823,136300000.0
2005-07-26 10:33:00,1.5824,1.5825,1.5821,1.5824,136300000.0
2005-07-26 10:34:00,1.5823,1.5824,1.5818,1.5819,136300000.0
2005-07-26 10:35:00,1.5818,1.5825,1.5818,1.5824,136300000.0
2005-07-26 10:36:00,1.5823,1.5824,1.5812,1.5816,136300000.0
2005-07-26 10:37:00,1.5815,1.5817,1.5813,1.5813,136300000.0
2005-07-26 10:38:00,1.5814,1.5818,1.5814,1.5814,136300000.0
2005-07-26 10:39:00,1.5815,1.5826,1.5813,1.5817,136300000.0
2005-07-26 10:40:00,1.5818,1.5821,1.5816,1.5821,136300000.0
2005-07-26 10:41:00,1.582,1.5822,1.5819,1.5821,136300000.0
2005-07-26 10:42:00,1.5822,1.5824,1.582,1.582,136300000.0
2005-07-26 10:43:00,1.5821,1.5824,1.5819,1.5824,136300000.0
2005-07-26 10:44:00,1.5821,1.5824,1.5817,1.5817,136300000.0
2005-07-26 10:45:00,1.5816,1.5824,1.5816,1.5823,136300000.0
2005-07-26 10:46:00,1.5822,1.5826,1.582,1.5823,136300000.0
2005-07-26 10:47:00,1.5822,1.5823,1.5816,1.5822,136300000.0
2005-07-26 10:48:00,1.5818,1.5825,1.5818,1.582,136300000.0
2005-07-26 10:49:00,1.5821,1.5825,1.5819,1.5822,136300000.0
2005-07-26 10:50:00,1.5821,1.5826,1.5816,1.5818,136300000.0
2005-07-26 10:51:00,1.5819,1.5825,1.5819,1.5822,136300000.0
2005-07-26 10:52:00,1.5821,1.5826,1.5819,1.5823,136300000.0
2005-07-26 10:53:00,1.5824,1.5824,1.5814,1.5816,136300000.0
2005-07-26 10:54:00,1.5817,1.5817,1.5815,1.5816,136300000.0
2005-07-26 10:55:00,1.5815,1.5818,1.5815,1.5817,136300000.0
2005-07-26 10:56:00,1.5816,1.5817,1.5811,1.5814,136300000.0
2005-07-26 10:57:00,1.5813,1.5814,1.5806,1.5812,136300000.0
2005-07-26 10:58:00,1.5811,1.5812,1.581,1.5812,136300000.0
2005-07-26 10:59:00,1.5813,1.5815,1.5813,1.5814,136300000.0
2005-07-26 11:00:00,1.5816,1.5816,1.5811,1.5813,136300000.0
2005-07-26 11:01:00,1.5814,1.5814,1.5805,1.5807,136300000.0
2005-07-26 11:02:00,1.5808,1.5811,1.5807,1.581,136300000.0
2005-07-26 11:03:00,1.5811,1.5812,1.5808,1.581,136300000.0
2005-07-26 11:04:00,1.5809,1.5809,1.5805,1.5807,136300000.0
2005-07-26 11:05:00,1.5806,1.5808,1.5803,1.5803,136300000.0
2005-07-26 11:06:00,1.5802,1.5802,1.5796,1.5796,136300000.0
2005-07-26 11:07:00,1.5798,1.5806,1.5798,1.5804,136300000.0
2005-07-26 11:08:00,1.5803,1.5804,1.5802,1.5804,136300000.0
2005-07-26 11:09:00,1.5803,1.5808,1.5802,1.5803,136300000.0
2005-07-26 11:10:00,1.5802,1.5806,1.5801,1.5803,136300000.0
2005-07-26 11:11:00,1.5802,1.5806,1.5799,1.5801,136300000.0
2005-07-26 11:12:00,1.58,1.5805,1.58,1.5804,136300000.0
2005-07-26 11:13:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-07-26 11:14:00,1.5805,1.5805,1.5802,1.5802,136300000.0
2005-07-26 11:15:00,1.5803,1.5806,1.5802,1.5806,136300000.0
2005-07-26 11:16:00,1.5805,1.5809,1.5805,1.5807,136300000.0
2005-07-26 11:17:00,1.5808,1.5812,1.5808,1.581,136300000.0
2005-07-26 11:18:00,1.5811,1.5811,1.5806,1.5808,136300000.0
2005-07-26 11:19:00,1.5807,1.5809,1.5806,1.5808,136300000.0
2005-07-26 11:20:00,1.5806,1.581,1.5804,1.5807,136300000.0
2005-07-26 11:21:00,1.5806,1.5814,1.5805,1.5809,136300000.0
2005-07-26 11:22:00,1.581,1.5811,1.5808,1.581,136300000.0
2005-07-26 11:23:00,1.5809,1.581,1.5804,1.5804,136300000.0
2005-07-26 11:24:00,1.5806,1.581,1.5806,1.5809,136300000.0
2005-07-26 11:25:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-07-26 11:26:00,1.5812,1.5815,1.5811,1.5812,136300000.0
2005-07-26 11:27:00,1.5811,1.5813,1.581,1.5812,136300000.0
2005-07-26 11:28:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-07-26 11:29:00,1.5809,1.5819,1.5808,1.5819,136300000.0
2005-07-26 11:30:00,1.5818,1.582,1.5813,1.5819,136300000.0
2005-07-26 11:31:00,1.5818,1.5819,1.5814,1.5817,136300000.0
2005-07-26 11:32:00,1.5818,1.5818,1.5813,1.5814,136300000.0
2005-07-26 11:33:00,1.5813,1.5815,1.5808,1.5815,136300000.0
2005-07-26 11:34:00,1.5812,1.5815,1.5812,1.5813,136300000.0
2005-07-26 11:35:00,1.5814,1.5818,1.5814,1.5817,136300000.0
2005-07-26 11:36:00,1.5816,1.5821,1.5816,1.5818,136300000.0
2005-07-26 11:37:00,1.5817,1.5821,1.5817,1.582,136300000.0
2005-07-26 11:38:00,1.5821,1.5821,1.5818,1.5819,136300000.0
2005-07-26 11:39:00,1.5818,1.5821,1.5818,1.5821,136300000.0
2005-07-26 11:40:00,1.5819,1.5821,1.5818,1.5818,136300000.0
2005-07-26 11:41:00,1.5819,1.5819,1.5817,1.5818,136300000.0
2005-07-26 11:42:00,1.5819,1.5822,1.5818,1.5818,136300000.0
2005-07-26 11:43:00,1.5819,1.582,1.5816,1.5817,136300000.0
2005-07-26 11:44:00,1.5818,1.5818,1.5815,1.5816,136300000.0
2005-07-26 11:45:00,1.5815,1.5816,1.5813,1.5815,136300000.0
2005-07-26 11:46:00,1.5813,1.5816,1.5811,1.5815,136300000.0
2005-07-26 11:47:00,1.5814,1.5815,1.5813,1.5813,136300000.0
2005-07-26 11:48:00,1.5814,1.5814,1.5806,1.5813,136300000.0
2005-07-26 11:49:00,1.581,1.5815,1.5809,1.581,136300000.0
2005-07-26 11:50:00,1.5811,1.5811,1.5809,1.581,136300000.0
2005-07-26 11:51:00,1.5811,1.5811,1.5807,1.581,136300000.0
2005-07-26 11:52:00,1.5811,1.5811,1.5809,1.5811,136300000.0
2005-07-26 11:53:00,1.5813,1.5813,1.581,1.581,136300000.0
2005-07-26 11:54:00,1.5811,1.5813,1.5808,1.5813,136300000.0
2005-07-26 11:55:00,1.5814,1.5815,1.5812,1.5813,136300000.0
2005-07-26 11:56:00,1.5815,1.5815,1.5811,1.5812,136300000.0
2005-07-26 11:57:00,1.5813,1.5813,1.5812,1.5813,136300000.0
2005-07-26 11:58:00,1.5812,1.5816,1.5812,1.5813,136300000.0
2005-07-26 11:59:00,1.5816,1.5816,1.5812,1.5816,136300000.0
2005-07-26 12:00:00,1.5814,1.5817,1.5814,1.5817,136300000.0
2005-07-26 12:01:00,1.5815,1.5815,1.5811,1.5815,136300000.0
2005-07-26 12:02:00,1.5817,1.5821,1.5813,1.5814,136300000.0
2005-07-26 12:03:00,1.5815,1.5815,1.5811,1.5812,136300000.0
2005-07-26 12:04:00,1.5811,1.5815,1.5808,1.5815,136300000.0
2005-07-26 12:05:00,1.5816,1.5818,1.5813,1.5813,136300000.0
2005-07-26 12:06:00,1.5812,1.5819,1.5812,1.5818,136300000.0
2005-07-26 12:07:00,1.5817,1.5817,1.5814,1.5814,136300000.0
2005-07-26 12:08:00,1.5815,1.5817,1.5815,1.5816,136300000.0
2005-07-26 12:09:00,1.5815,1.5818,1.5812,1.5816,136300000.0
2005-07-26 12:10:00,1.5817,1.5818,1.5815,1.5815,136300000.0
2005-07-26 12:11:00,1.5816,1.5817,1.5815,1.5817,136300000.0
2005-07-26 12:13:00,1.5818,1.5819,1.5815,1.5815,136300000.0
2005-07-26 12:14:00,1.5816,1.5816,1.5815,1.5815,136300000.0
2005-07-26 12:15:00,1.5814,1.5815,1.5811,1.5812,136300000.0
2005-07-26 12:16:00,1.5811,1.5815,1.581,1.5813,136300000.0
2005-07-26 12:17:00,1.5814,1.5819,1.5813,1.5818,136300000.0
2005-07-26 12:18:00,1.5817,1.582,1.5816,1.5817,136300000.0
2005-07-26 12:19:00,1.5816,1.5819,1.5816,1.5816,136300000.0
2005-07-26 12:20:00,1.5815,1.5818,1.5815,1.5817,136300000.0
2005-07-26 12:21:00,1.5818,1.5819,1.5816,1.5816,136300000.0
2005-07-26 12:22:00,1.5817,1.5817,1.5813,1.5813,136300000.0
2005-07-26 12:23:00,1.5814,1.5814,1.5807,1.5811,136300000.0
2005-07-26 12:24:00,1.581,1.5813,1.581,1.5813,136300000.0
2005-07-26 12:25:00,1.5811,1.5814,1.5811,1.5814,136300000.0
2005-07-26 12:26:00,1.5812,1.5814,1.5812,1.5813,136300000.0
2005-07-26 12:27:00,1.5814,1.5816,1.5814,1.5816,136300000.0
2005-07-26 12:28:00,1.5817,1.5818,1.581,1.5811,136300000.0
2005-07-26 12:29:00,1.5812,1.5812,1.581,1.5811,136300000.0
2005-07-26 12:30:00,1.581,1.581,1.5801,1.5802,136300000.0
2005-07-26 12:31:00,1.5804,1.5807,1.5802,1.5803,136300000.0
2005-07-26 12:32:00,1.5804,1.581,1.58,1.581,136300000.0
2005-07-26 12:33:00,1.5809,1.581,1.5803,1.5805,136300000.0
2005-07-26 12:34:00,1.5804,1.5808,1.5804,1.5808,136300000.0
2005-07-26 12:35:00,1.5806,1.5811,1.5798,1.5798,136300000.0
2005-07-26 12:36:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-07-26 12:37:00,1.5802,1.5802,1.5798,1.5801,136300000.0
2005-07-26 12:38:00,1.5799,1.5801,1.5799,1.5801,136300000.0
2005-07-26 12:39:00,1.5802,1.5807,1.5799,1.5806,136300000.0
2005-07-26 12:40:00,1.5807,1.5807,1.5801,1.5805,136300000.0
2005-07-26 12:41:00,1.5804,1.5813,1.5803,1.5813,136300000.0
2005-07-26 12:42:00,1.5812,1.5813,1.5808,1.5811,136300000.0
2005-07-26 12:43:00,1.5813,1.5813,1.5806,1.5808,136300000.0
2005-07-26 12:44:00,1.5807,1.5814,1.5807,1.5814,136300000.0
2005-07-26 12:45:00,1.5815,1.5824,1.5813,1.5821,136300000.0
2005-07-26 12:46:00,1.582,1.5821,1.5814,1.5815,136300000.0
2005-07-26 12:47:00,1.5814,1.5816,1.5814,1.5816,136300000.0
2005-07-26 12:48:00,1.5817,1.5821,1.5817,1.5818,136300000.0
2005-07-26 12:49:00,1.5819,1.5819,1.5817,1.5817,136300000.0
2005-07-26 12:50:00,1.5818,1.5818,1.5816,1.5816,136300000.0
2005-07-26 12:51:00,1.5814,1.5815,1.5812,1.5814,136300000.0
2005-07-26 12:52:00,1.5813,1.5814,1.5811,1.5814,136300000.0
2005-07-26 12:53:00,1.5813,1.5818,1.5812,1.5818,136300000.0
2005-07-26 12:54:00,1.5819,1.5819,1.5816,1.5818,136300000.0
2005-07-26 12:55:00,1.5817,1.5819,1.5816,1.5817,136300000.0
2005-07-26 12:56:00,1.5818,1.5821,1.5818,1.5821,136300000.0
2005-07-26 12:57:00,1.582,1.5823,1.5819,1.5821,136300000.0
2005-07-26 12:58:00,1.582,1.5823,1.582,1.5822,136300000.0
2005-07-26 12:59:00,1.5823,1.5823,1.5821,1.5823,136300000.0
2005-07-26 13:00:00,1.5825,1.5825,1.5821,1.5821,136300000.0
2005-07-26 13:01:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-07-26 13:02:00,1.5822,1.5823,1.582,1.5822,136300000.0
2005-07-26 13:03:00,1.5821,1.5821,1.5817,1.5817,136300000.0
2005-07-26 13:04:00,1.5818,1.5818,1.5817,1.5817,136300000.0
2005-07-26 13:05:00,1.5818,1.5818,1.5814,1.5816,136300000.0
2005-07-26 13:06:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-07-26 13:07:00,1.5816,1.5818,1.5816,1.5817,136300000.0
2005-07-26 13:08:00,1.5818,1.5818,1.5816,1.5816,136300000.0
2005-07-26 13:09:00,1.5817,1.5818,1.5817,1.5818,136300000.0
2005-07-26 13:10:00,1.5819,1.5819,1.5817,1.5819,136300000.0
2005-07-26 13:11:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-07-26 13:12:00,1.5817,1.5819,1.5817,1.5819,136300000.0
2005-07-26 13:13:00,1.5818,1.5819,1.5817,1.5818,136300000.0
2005-07-26 13:14:00,1.5817,1.5818,1.5817,1.5818,136300000.0
2005-07-26 13:15:00,1.5817,1.582,1.5817,1.582,136300000.0
2005-07-26 13:16:00,1.5819,1.582,1.5819,1.5819,136300000.0
2005-07-26 13:17:00,1.582,1.5821,1.5819,1.5819,136300000.0
2005-07-26 13:18:00,1.5817,1.5819,1.5814,1.5816,136300000.0
2005-07-26 13:19:00,1.5817,1.5817,1.5815,1.5815,136300000.0
2005-07-26 13:20:00,1.5817,1.5821,1.5817,1.582,136300000.0
2005-07-26 13:21:00,1.5818,1.582,1.5818,1.582,136300000.0
2005-07-26 13:22:00,1.5819,1.582,1.5818,1.5818,136300000.0
2005-07-26 13:23:00,1.5819,1.582,1.5818,1.5819,136300000.0
2005-07-26 13:24:00,1.582,1.582,1.5819,1.582,136300000.0
2005-07-26 13:25:00,1.5821,1.5821,1.5817,1.5818,136300000.0
2005-07-26 13:26:00,1.582,1.582,1.5817,1.582,136300000.0
2005-07-26 13:27:00,1.5819,1.5819,1.5818,1.5818,136300000.0
2005-07-26 13:28:00,1.582,1.5821,1.582,1.5821,136300000.0
2005-07-26 13:29:00,1.582,1.5821,1.582,1.582,136300000.0
2005-07-26 13:30:00,1.5819,1.5821,1.5819,1.5821,136300000.0
2005-07-26 13:31:00,1.582,1.5821,1.582,1.5821,136300000.0
2005-07-26 13:32:00,1.5819,1.582,1.5818,1.5818,136300000.0
2005-07-26 13:33:00,1.5819,1.5819,1.5818,1.5818,136300000.0
2005-07-26 13:34:00,1.5819,1.5819,1.5816,1.5817,136300000.0
2005-07-26 13:36:00,1.5818,1.5819,1.5817,1.5818,136300000.0
2005-07-26 13:37:00,1.5817,1.5818,1.5817,1.5817,136300000.0
2005-07-26 13:38:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-07-26 13:39:00,1.5816,1.5816,1.5814,1.5816,136300000.0
2005-07-26 13:40:00,1.5815,1.5816,1.5813,1.5813,136300000.0
2005-07-26 13:41:00,1.5815,1.5815,1.5809,1.5809,136300000.0
2005-07-26 13:42:00,1.581,1.5813,1.5805,1.581,136300000.0
2005-07-26 13:43:00,1.5809,1.5811,1.5808,1.5811,136300000.0
2005-07-26 13:44:00,1.5812,1.5817,1.5809,1.5816,136300000.0
2005-07-26 13:45:00,1.5815,1.5823,1.5815,1.5823,136300000.0
2005-07-26 13:46:00,1.5822,1.5824,1.5821,1.5824,136300000.0
2005-07-26 13:47:00,1.5822,1.5824,1.5819,1.5821,136300000.0
2005-07-26 13:48:00,1.582,1.5824,1.582,1.5824,136300000.0
2005-07-26 13:49:00,1.5825,1.5826,1.5816,1.5823,136300000.0
2005-07-26 13:50:00,1.5822,1.5822,1.5819,1.5819,136300000.0
2005-07-26 13:51:00,1.582,1.5827,1.5819,1.5824,136300000.0
2005-07-26 13:52:00,1.5825,1.5826,1.5823,1.5825,136300000.0
2005-07-26 13:53:00,1.5824,1.5826,1.5819,1.582,136300000.0
2005-07-26 13:54:00,1.5823,1.5829,1.5821,1.5824,136300000.0
2005-07-26 13:55:00,1.5823,1.5828,1.5822,1.5827,136300000.0
2005-07-26 13:56:00,1.5828,1.5832,1.5828,1.583,136300000.0
2005-07-26 13:57:00,1.5832,1.5832,1.5831,1.5831,136300000.0
2005-07-26 13:58:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-07-26 13:59:00,1.5831,1.5832,1.5827,1.5828,136300000.0
2005-07-26 14:00:00,1.5827,1.5828,1.5824,1.5826,136300000.0
2005-07-26 14:01:00,1.5827,1.5827,1.5813,1.5815,136300000.0
2005-07-26 14:02:00,1.5814,1.5819,1.5812,1.5817,136300000.0
2005-07-26 14:03:00,1.5818,1.5819,1.5815,1.5817,136300000.0
2005-07-26 14:04:00,1.5816,1.582,1.5816,1.5818,136300000.0
2005-07-26 14:05:00,1.5817,1.5819,1.5816,1.5817,136300000.0
2005-07-26 14:06:00,1.5819,1.5823,1.5818,1.5818,136300000.0
2005-07-26 14:07:00,1.5817,1.5819,1.5814,1.5819,136300000.0
2005-07-26 14:08:00,1.5817,1.5821,1.5816,1.5821,136300000.0
2005-07-26 14:09:00,1.5822,1.5823,1.582,1.5821,136300000.0
2005-07-26 14:10:00,1.5818,1.5822,1.5817,1.5818,136300000.0
2005-07-26 14:11:00,1.5819,1.5821,1.5818,1.5819,136300000.0
2005-07-26 14:12:00,1.5816,1.582,1.5814,1.5817,136300000.0
2005-07-26 14:13:00,1.5819,1.5819,1.581,1.5811,136300000.0
2005-07-26 14:14:00,1.5812,1.5813,1.5803,1.5808,136300000.0
2005-07-26 14:15:00,1.581,1.5812,1.5806,1.5807,136300000.0
2005-07-26 14:16:00,1.5808,1.5809,1.5803,1.5807,136300000.0
2005-07-26 14:17:00,1.5808,1.5808,1.5805,1.5807,136300000.0
2005-07-26 14:18:00,1.5804,1.5804,1.5797,1.5799,136300000.0
2005-07-26 14:19:00,1.58,1.5802,1.5799,1.58,136300000.0
2005-07-26 14:20:00,1.5799,1.5802,1.5793,1.5794,136300000.0
2005-07-26 14:21:00,1.5795,1.58,1.5795,1.5797,136300000.0
2005-07-26 14:22:00,1.5796,1.5803,1.5796,1.5801,136300000.0
2005-07-26 14:23:00,1.5802,1.5803,1.5798,1.58,136300000.0
2005-07-26 14:24:00,1.5801,1.5801,1.5797,1.5797,136300000.0
2005-07-26 14:25:00,1.5798,1.5805,1.5798,1.5805,136300000.0
2005-07-26 14:26:00,1.5804,1.5804,1.5795,1.5795,136300000.0
2005-07-26 14:27:00,1.5794,1.58,1.5794,1.5796,136300000.0
2005-07-26 14:28:00,1.5797,1.5797,1.5791,1.5791,136300000.0
2005-07-26 14:29:00,1.5792,1.5796,1.5791,1.5794,136300000.0
2005-07-26 14:30:00,1.5795,1.5797,1.5795,1.5795,136300000.0
2005-07-26 14:31:00,1.5797,1.5797,1.5793,1.5796,136300000.0
2005-07-26 14:32:00,1.5795,1.5795,1.5793,1.5795,136300000.0
2005-07-26 14:33:00,1.5794,1.5803,1.579,1.58,136300000.0
2005-07-26 14:34:00,1.5802,1.5806,1.5799,1.5803,136300000.0
2005-07-26 14:35:00,1.5801,1.5803,1.5796,1.5796,136300000.0
2005-07-26 14:36:00,1.5797,1.5803,1.5797,1.58,136300000.0
2005-07-26 14:37:00,1.5799,1.5802,1.5795,1.5801,136300000.0
2005-07-26 14:38:00,1.5802,1.5809,1.5798,1.5809,136300000.0
2005-07-26 14:39:00,1.5808,1.581,1.5803,1.5804,136300000.0
2005-07-26 14:40:00,1.5805,1.5806,1.5801,1.5803,136300000.0
2005-07-26 14:41:00,1.5805,1.5812,1.5804,1.5808,136300000.0
2005-07-26 14:42:00,1.5809,1.581,1.5805,1.5807,136300000.0
2005-07-26 14:43:00,1.5808,1.5819,1.5806,1.5819,136300000.0
2005-07-26 14:44:00,1.5818,1.5819,1.5813,1.5813,136300000.0
2005-07-26 14:45:00,1.5814,1.582,1.5812,1.5815,136300000.0
2005-07-26 14:46:00,1.5816,1.5819,1.5814,1.5817,136300000.0
2005-07-26 14:47:00,1.5816,1.5817,1.5809,1.5809,136300000.0
2005-07-26 14:48:00,1.581,1.5815,1.5808,1.5811,136300000.0
2005-07-26 14:49:00,1.581,1.5811,1.5808,1.581,136300000.0
2005-07-26 14:50:00,1.5812,1.5815,1.5809,1.5813,136300000.0
2005-07-26 14:51:00,1.5812,1.5816,1.5812,1.5814,136300000.0
2005-07-26 14:52:00,1.5813,1.5815,1.581,1.5812,136300000.0
2005-07-26 14:53:00,1.5814,1.5814,1.581,1.581,136300000.0
2005-07-26 14:54:00,1.5809,1.5813,1.5809,1.5812,136300000.0
2005-07-26 14:55:00,1.5813,1.5813,1.5809,1.5812,136300000.0
2005-07-26 14:56:00,1.5814,1.5814,1.5811,1.5812,136300000.0
2005-07-26 14:57:00,1.5811,1.5814,1.5811,1.5812,136300000.0
2005-07-26 14:58:00,1.5813,1.5813,1.5809,1.581,136300000.0
2005-07-26 14:59:00,1.5809,1.5813,1.5809,1.581,136300000.0
2005-07-26 15:00:00,1.5809,1.5814,1.5806,1.5808,136300000.0
2005-07-26 15:01:00,1.581,1.5813,1.5807,1.581,136300000.0
2005-07-26 15:02:00,1.5807,1.5811,1.5807,1.5811,136300000.0
2005-07-26 15:03:00,1.581,1.5811,1.5807,1.5807,136300000.0
2005-07-26 15:04:00,1.5805,1.581,1.5805,1.5807,136300000.0
2005-07-26 15:05:00,1.5805,1.5809,1.5805,1.5806,136300000.0
2005-07-26 15:06:00,1.5805,1.5808,1.5804,1.5805,136300000.0
2005-07-26 15:07:00,1.5804,1.5807,1.5804,1.5805,136300000.0
2005-07-26 15:08:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-07-26 15:09:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-07-26 15:10:00,1.5806,1.581,1.5806,1.5808,136300000.0
2005-07-26 15:11:00,1.581,1.5812,1.5802,1.5802,136300000.0
2005-07-26 15:12:00,1.5804,1.5809,1.5802,1.5808,136300000.0
2005-07-26 15:13:00,1.5809,1.581,1.5805,1.5808,136300000.0
2005-07-26 15:14:00,1.5807,1.5807,1.5801,1.5803,136300000.0
2005-07-26 15:15:00,1.5804,1.5805,1.5801,1.5801,136300000.0
2005-07-26 15:16:00,1.58,1.5807,1.5799,1.5804,136300000.0
2005-07-26 15:17:00,1.5803,1.5803,1.5799,1.5802,136300000.0
2005-07-26 15:18:00,1.58,1.5806,1.5799,1.5805,136300000.0
2005-07-26 15:19:00,1.5806,1.5812,1.5805,1.5812,136300000.0
2005-07-26 15:20:00,1.5813,1.5813,1.5809,1.5809,136300000.0
2005-07-26 15:21:00,1.581,1.5811,1.5807,1.5809,136300000.0
2005-07-26 15:22:00,1.5808,1.5809,1.5807,1.5807,136300000.0
2005-07-26 15:23:00,1.5808,1.5815,1.5807,1.5813,136300000.0
2005-07-26 15:24:00,1.5814,1.5814,1.5808,1.5812,136300000.0
2005-07-26 15:25:00,1.5813,1.5813,1.5806,1.581,136300000.0
2005-07-26 15:26:00,1.5811,1.5817,1.5811,1.5814,136300000.0
2005-07-26 15:27:00,1.5813,1.5816,1.5811,1.5811,136300000.0
2005-07-26 15:28:00,1.5813,1.5818,1.5811,1.5812,136300000.0
2005-07-26 15:29:00,1.5813,1.5818,1.5809,1.5818,136300000.0
2005-07-26 15:30:00,1.5817,1.5818,1.5808,1.581,136300000.0
2005-07-26 15:31:00,1.5811,1.5816,1.5811,1.5816,136300000.0
2005-07-26 15:32:00,1.5814,1.5814,1.5811,1.5814,136300000.0
2005-07-26 15:33:00,1.5815,1.5815,1.5808,1.5809,136300000.0
2005-07-26 15:34:00,1.581,1.5814,1.581,1.5814,136300000.0
2005-07-26 15:35:00,1.5815,1.5817,1.5813,1.5813,136300000.0
2005-07-26 15:36:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-07-26 15:37:00,1.5817,1.5819,1.5814,1.5816,136300000.0
2005-07-26 15:38:00,1.5815,1.5816,1.5813,1.5816,136300000.0
2005-07-26 15:39:00,1.5815,1.582,1.5814,1.5817,136300000.0
2005-07-26 15:40:00,1.5818,1.5819,1.5815,1.5819,136300000.0
2005-07-26 15:41:00,1.5821,1.5822,1.5819,1.5821,136300000.0
2005-07-26 15:42:00,1.5819,1.5821,1.5818,1.582,136300000.0
2005-07-26 15:43:00,1.5821,1.5821,1.5818,1.5819,136300000.0
2005-07-26 15:44:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-07-26 15:45:00,1.5821,1.5822,1.5818,1.5821,136300000.0
2005-07-26 15:46:00,1.5822,1.5826,1.5821,1.5823,136300000.0
2005-07-26 15:47:00,1.5822,1.5824,1.5817,1.5819,136300000.0
2005-07-26 15:48:00,1.582,1.5821,1.5814,1.5817,136300000.0
2005-07-26 15:49:00,1.5818,1.582,1.5812,1.5814,136300000.0
2005-07-26 15:50:00,1.5815,1.5818,1.5814,1.5816,136300000.0
2005-07-26 15:51:00,1.5817,1.5818,1.5814,1.5816,136300000.0
2005-07-26 15:52:00,1.5815,1.5818,1.5813,1.5814,136300000.0
2005-07-26 15:53:00,1.5815,1.5824,1.5815,1.5823,136300000.0
2005-07-26 15:54:00,1.5821,1.5825,1.5814,1.5814,136300000.0
2005-07-26 15:55:00,1.5815,1.5818,1.5815,1.5816,136300000.0
2005-07-26 15:56:00,1.5817,1.5819,1.5817,1.5818,136300000.0
2005-07-26 15:57:00,1.5819,1.5819,1.5817,1.5817,136300000.0
2005-07-26 15:58:00,1.5818,1.5822,1.5817,1.582,136300000.0
2005-07-26 15:59:00,1.5819,1.583,1.5819,1.5828,136300000.0
2005-07-26 16:00:00,1.5834,1.584,1.5821,1.583,136300000.0
2005-07-26 16:01:00,1.5824,1.5837,1.5822,1.5833,136300000.0
2005-07-26 16:02:00,1.5834,1.5844,1.583,1.5836,136300000.0
2005-07-26 16:03:00,1.5837,1.5841,1.5832,1.5835,136300000.0
2005-07-26 16:04:00,1.5834,1.5843,1.5834,1.5839,136300000.0
2005-07-26 16:05:00,1.5837,1.5841,1.5828,1.5839,136300000.0
2005-07-26 16:06:00,1.5838,1.5839,1.5833,1.5837,136300000.0
2005-07-26 16:07:00,1.5838,1.5841,1.5835,1.5835,136300000.0
2005-07-26 16:08:00,1.5837,1.584,1.5827,1.5828,136300000.0
2005-07-26 16:09:00,1.5829,1.5838,1.5829,1.5832,136300000.0
2005-07-26 16:10:00,1.5833,1.5835,1.5825,1.5835,136300000.0
2005-07-26 16:11:00,1.5833,1.5839,1.5831,1.5832,136300000.0
2005-07-26 16:12:00,1.583,1.5833,1.5827,1.583,136300000.0
2005-07-26 16:13:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-07-26 16:14:00,1.5829,1.5835,1.5829,1.5829,136300000.0
2005-07-26 16:15:00,1.5831,1.5833,1.5829,1.583,136300000.0
2005-07-26 16:16:00,1.5827,1.5838,1.5826,1.5831,136300000.0
2005-07-26 16:17:00,1.583,1.5836,1.583,1.5833,136300000.0
2005-07-26 16:18:00,1.5832,1.5835,1.5829,1.5835,136300000.0
2005-07-26 16:19:00,1.5833,1.5838,1.5832,1.5836,136300000.0
2005-07-26 16:20:00,1.5837,1.5842,1.5836,1.5837,136300000.0
2005-07-26 16:21:00,1.584,1.5844,1.5837,1.5843,136300000.0
2005-07-26 16:22:00,1.5844,1.5847,1.5842,1.5845,136300000.0
2005-07-26 16:23:00,1.5844,1.5845,1.584,1.5843,136300000.0
2005-07-26 16:24:00,1.5844,1.5844,1.5833,1.584,136300000.0
2005-07-26 16:25:00,1.5842,1.5844,1.5837,1.5837,136300000.0
2005-07-26 16:26:00,1.5836,1.5845,1.5836,1.5844,136300000.0
2005-07-26 16:27:00,1.5842,1.5843,1.584,1.5841,136300000.0
2005-07-26 16:28:00,1.5842,1.5844,1.584,1.5844,136300000.0
2005-07-26 16:29:00,1.5842,1.5844,1.5842,1.5842,136300000.0
2005-07-26 16:30:00,1.5843,1.5852,1.5843,1.5846,136300000.0
2005-07-26 16:31:00,1.5845,1.5847,1.5839,1.5842,136300000.0
2005-07-26 16:32:00,1.5843,1.5847,1.5843,1.5847,136300000.0
2005-07-26 16:33:00,1.5848,1.5849,1.5845,1.5845,136300000.0
2005-07-26 16:34:00,1.5846,1.5846,1.5842,1.5844,136300000.0
2005-07-26 16:35:00,1.5842,1.5846,1.5842,1.5844,136300000.0
2005-07-26 16:36:00,1.5845,1.5845,1.5841,1.5841,136300000.0
2005-07-26 16:37:00,1.5844,1.5845,1.584,1.5843,136300000.0
2005-07-26 16:38:00,1.5841,1.5842,1.5838,1.5838,136300000.0
2005-07-26 16:39:00,1.5841,1.5841,1.5838,1.5839,136300000.0
2005-07-26 16:40:00,1.584,1.5841,1.5834,1.5835,136300000.0
2005-07-26 16:41:00,1.5836,1.5843,1.5835,1.584,136300000.0
2005-07-26 16:42:00,1.5838,1.5839,1.5836,1.5836,136300000.0
2005-07-26 16:43:00,1.5834,1.5838,1.5834,1.5834,136300000.0
2005-07-26 16:44:00,1.5835,1.584,1.5835,1.5837,136300000.0
2005-07-26 16:45:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-07-26 16:46:00,1.5834,1.5837,1.5834,1.5836,136300000.0
2005-07-26 16:47:00,1.5837,1.5843,1.5836,1.5842,136300000.0
2005-07-26 16:48:00,1.5842,1.5846,1.5839,1.5839,136300000.0
2005-07-26 16:49:00,1.5841,1.5843,1.5837,1.5837,136300000.0
2005-07-26 16:50:00,1.5838,1.5842,1.5837,1.584,136300000.0
2005-07-26 16:51:00,1.5839,1.5839,1.5835,1.5838,136300000.0
2005-07-26 16:52:00,1.5839,1.5844,1.5836,1.5838,136300000.0
2005-07-26 16:53:00,1.5837,1.5843,1.5837,1.5843,136300000.0
2005-07-26 16:54:00,1.5841,1.5843,1.584,1.5841,136300000.0
2005-07-26 16:55:00,1.5842,1.5849,1.5841,1.5845,136300000.0
2005-07-26 16:56:00,1.5846,1.5848,1.5842,1.5843,136300000.0
2005-07-26 16:57:00,1.5842,1.5848,1.5841,1.5847,136300000.0
2005-07-26 16:58:00,1.5845,1.5846,1.5842,1.5844,136300000.0
2005-07-26 16:59:00,1.5842,1.5853,1.5842,1.5853,136300000.0
2005-07-26 17:00:00,1.5852,1.5852,1.5845,1.5851,136300000.0
2005-07-26 17:01:00,1.585,1.5852,1.5847,1.5848,136300000.0
2005-07-26 17:02:00,1.5849,1.5849,1.5844,1.5846,136300000.0
2005-07-26 17:03:00,1.5847,1.5848,1.5845,1.5845,136300000.0
2005-07-26 17:04:00,1.5846,1.5848,1.5845,1.5847,136300000.0
2005-07-26 17:05:00,1.5845,1.5847,1.5843,1.5847,136300000.0
2005-07-26 17:06:00,1.5846,1.5848,1.5841,1.5843,136300000.0
2005-07-26 17:07:00,1.5845,1.5846,1.5842,1.5844,136300000.0
2005-07-26 17:08:00,1.5845,1.5846,1.5844,1.5844,136300000.0
2005-07-26 17:09:00,1.5843,1.5846,1.5841,1.5845,136300000.0
2005-07-26 17:10:00,1.5846,1.5846,1.5842,1.5843,136300000.0
2005-07-26 17:11:00,1.5844,1.5846,1.5843,1.5843,136300000.0
2005-07-26 17:12:00,1.5845,1.5845,1.5841,1.5844,136300000.0
2005-07-26 17:13:00,1.5845,1.5848,1.5843,1.5847,136300000.0
2005-07-26 17:14:00,1.5848,1.5848,1.5838,1.5842,136300000.0
2005-07-26 17:15:00,1.5844,1.5849,1.5844,1.5847,136300000.0
2005-07-26 17:16:00,1.5846,1.5846,1.5842,1.5842,136300000.0
2005-07-26 17:17:00,1.5843,1.5843,1.5838,1.584,136300000.0
2005-07-26 17:18:00,1.5839,1.5842,1.5839,1.5839,136300000.0
2005-07-26 17:19:00,1.5841,1.5841,1.5839,1.5841,136300000.0
2005-07-26 17:20:00,1.5843,1.5844,1.5841,1.5841,136300000.0
2005-07-26 17:21:00,1.5842,1.5842,1.5841,1.5842,136300000.0
2005-07-26 17:22:00,1.5841,1.5843,1.5841,1.5843,136300000.0
2005-07-26 17:23:00,1.5842,1.5844,1.5839,1.5839,136300000.0
2005-07-26 17:24:00,1.584,1.584,1.5836,1.5839,136300000.0
2005-07-26 17:25:00,1.5838,1.5839,1.5836,1.5836,136300000.0
2005-07-26 17:26:00,1.5837,1.5841,1.5834,1.5837,136300000.0
2005-07-26 17:27:00,1.5835,1.5836,1.5832,1.5832,136300000.0
2005-07-26 17:28:00,1.5831,1.5833,1.583,1.5831,136300000.0
2005-07-26 17:29:00,1.5832,1.5832,1.5828,1.5829,136300000.0
2005-07-26 17:30:00,1.583,1.5832,1.5829,1.5829,136300000.0
2005-07-26 17:31:00,1.5828,1.5829,1.5823,1.5828,136300000.0
2005-07-26 17:32:00,1.5829,1.5829,1.5826,1.5828,136300000.0
2005-07-26 17:33:00,1.5827,1.5829,1.5827,1.5829,136300000.0
2005-07-26 17:34:00,1.5828,1.5829,1.5823,1.5828,136300000.0
2005-07-26 17:35:00,1.5827,1.5829,1.5826,1.5829,136300000.0
2005-07-26 17:36:00,1.583,1.5831,1.5828,1.583,136300000.0
2005-07-26 17:37:00,1.5829,1.5831,1.5829,1.583,136300000.0
2005-07-26 17:38:00,1.5829,1.5829,1.5827,1.5828,136300000.0
2005-07-26 17:39:00,1.5827,1.5831,1.5827,1.5827,136300000.0
2005-07-26 17:40:00,1.5829,1.5829,1.5828,1.5829,136300000.0
2005-07-26 17:41:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-07-26 17:42:00,1.5828,1.583,1.5827,1.5829,136300000.0
2005-07-26 17:43:00,1.583,1.583,1.5826,1.5826,136300000.0
2005-07-26 17:44:00,1.5825,1.5825,1.5822,1.5825,136300000.0
2005-07-26 17:45:00,1.5824,1.5824,1.5816,1.5821,136300000.0
2005-07-26 17:46:00,1.582,1.5822,1.5817,1.5822,136300000.0
2005-07-26 17:47:00,1.5821,1.5822,1.5817,1.582,136300000.0
2005-07-26 17:48:00,1.5819,1.5821,1.5818,1.5821,136300000.0
2005-07-26 17:49:00,1.582,1.5823,1.5817,1.5823,136300000.0
2005-07-26 17:50:00,1.5824,1.5825,1.5823,1.5825,136300000.0
2005-07-26 17:51:00,1.5824,1.5824,1.5821,1.5824,136300000.0
2005-07-26 17:52:00,1.5823,1.5824,1.5821,1.5824,136300000.0
2005-07-26 17:53:00,1.5823,1.5824,1.582,1.5822,136300000.0
2005-07-26 17:54:00,1.5823,1.5826,1.5823,1.5823,136300000.0
2005-07-26 17:55:00,1.582,1.5825,1.582,1.5825,136300000.0
2005-07-26 17:56:00,1.5827,1.5834,1.5825,1.5834,136300000.0
2005-07-26 17:57:00,1.5833,1.5833,1.5824,1.5827,136300000.0
2005-07-26 17:58:00,1.5828,1.5835,1.5828,1.5834,136300000.0
2005-07-26 17:59:00,1.5835,1.5837,1.5829,1.5834,136300000.0
2005-07-26 18:00:00,1.5835,1.5841,1.5832,1.5833,136300000.0
2005-07-26 18:01:00,1.5834,1.5838,1.583,1.5831,136300000.0
2005-07-26 18:02:00,1.583,1.5834,1.5828,1.5833,136300000.0
2005-07-26 18:03:00,1.5834,1.5835,1.5829,1.5831,136300000.0
2005-07-26 18:04:00,1.583,1.5832,1.583,1.583,136300000.0
2005-07-26 18:05:00,1.5833,1.5841,1.5831,1.5834,136300000.0
2005-07-26 18:06:00,1.5836,1.5838,1.5832,1.5832,136300000.0
2005-07-26 18:07:00,1.5831,1.5833,1.583,1.5833,136300000.0
2005-07-26 18:08:00,1.5831,1.5832,1.5828,1.583,136300000.0
2005-07-26 18:09:00,1.5827,1.583,1.5827,1.583,136300000.0
2005-07-26 18:10:00,1.5832,1.5832,1.5829,1.5829,136300000.0
2005-07-26 18:11:00,1.5827,1.5828,1.5825,1.5828,136300000.0
2005-07-26 18:12:00,1.5829,1.5831,1.5828,1.5829,136300000.0
2005-07-26 18:13:00,1.583,1.583,1.583,1.583,136300000.0
2005-07-26 18:15:00,1.5831,1.5836,1.5831,1.5836,136300000.0
2005-07-26 18:16:00,1.5837,1.5839,1.5835,1.5837,136300000.0
2005-07-26 18:17:00,1.5836,1.5838,1.5835,1.5837,136300000.0
2005-07-26 18:18:00,1.5838,1.5838,1.5836,1.5838,136300000.0
2005-07-26 18:19:00,1.5839,1.5843,1.5837,1.5843,136300000.0
2005-07-26 18:20:00,1.5842,1.5843,1.5839,1.584,136300000.0
2005-07-26 18:21:00,1.5839,1.5842,1.5838,1.5838,136300000.0
2005-07-26 18:22:00,1.5837,1.584,1.5836,1.5839,136300000.0
2005-07-26 18:23:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-07-26 18:24:00,1.5839,1.584,1.5837,1.584,136300000.0
2005-07-26 18:25:00,1.5839,1.5841,1.5839,1.5841,136300000.0
2005-07-26 18:26:00,1.5839,1.584,1.5839,1.5839,136300000.0
2005-07-26 18:27:00,1.5838,1.5839,1.5836,1.5836,136300000.0
2005-07-26 18:28:00,1.5834,1.5839,1.5833,1.5837,136300000.0
2005-07-26 18:29:00,1.5838,1.5838,1.5836,1.5838,136300000.0
2005-07-26 18:30:00,1.5839,1.5839,1.5836,1.5837,136300000.0
2005-07-26 18:31:00,1.5836,1.5839,1.5832,1.5836,136300000.0
2005-07-26 18:32:00,1.5838,1.5839,1.5832,1.5836,136300000.0
2005-07-26 18:33:00,1.5837,1.5837,1.5835,1.5836,136300000.0
2005-07-26 18:34:00,1.5835,1.5835,1.5832,1.5835,136300000.0
2005-07-26 18:35:00,1.5833,1.5836,1.5833,1.5836,136300000.0
2005-07-26 18:36:00,1.5835,1.5837,1.5834,1.5835,136300000.0
2005-07-26 18:37:00,1.5836,1.5836,1.5834,1.5836,136300000.0
2005-07-26 18:38:00,1.5837,1.5837,1.5832,1.5832,136300000.0
2005-07-26 18:39:00,1.5833,1.5837,1.5828,1.5828,136300000.0
2005-07-26 18:40:00,1.5829,1.5835,1.5827,1.5827,136300000.0
2005-07-26 18:41:00,1.5828,1.5831,1.5828,1.5829,136300000.0
2005-07-26 18:42:00,1.5831,1.5832,1.5821,1.5824,136300000.0
2005-07-26 18:43:00,1.5824,1.5833,1.5824,1.5831,136300000.0
2005-07-26 18:44:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-07-26 18:45:00,1.5833,1.584,1.5833,1.5839,136300000.0
2005-07-26 18:46:00,1.5838,1.5846,1.5835,1.5846,136300000.0
2005-07-26 18:47:00,1.5843,1.5845,1.5839,1.5839,136300000.0
2005-07-26 18:48:00,1.584,1.5841,1.5839,1.5841,136300000.0
2005-07-26 18:49:00,1.5842,1.5846,1.5841,1.5846,136300000.0
2005-07-26 18:50:00,1.5842,1.5842,1.5841,1.5841,136300000.0
2005-07-26 18:51:00,1.5842,1.5844,1.5842,1.5843,136300000.0
2005-07-26 18:52:00,1.5844,1.5845,1.5841,1.5845,136300000.0
2005-07-26 18:53:00,1.5844,1.5848,1.5844,1.5845,136300000.0
2005-07-26 18:54:00,1.5846,1.5855,1.5846,1.5851,136300000.0
2005-07-26 18:55:00,1.5853,1.5856,1.5847,1.5848,136300000.0
2005-07-26 18:56:00,1.5846,1.585,1.5846,1.5848,136300000.0
2005-07-26 18:57:00,1.5847,1.5853,1.5847,1.5851,136300000.0
2005-07-26 18:58:00,1.585,1.5853,1.585,1.5853,136300000.0
2005-07-26 18:59:00,1.5852,1.5854,1.5852,1.5852,136300000.0
2005-07-26 19:00:00,1.5851,1.5856,1.585,1.5851,136300000.0
2005-07-26 19:01:00,1.5852,1.5855,1.5852,1.5852,136300000.0
2005-07-26 19:02:00,1.5854,1.5856,1.5853,1.5856,136300000.0
2005-07-26 19:03:00,1.5855,1.5856,1.5851,1.5851,136300000.0
2005-07-26 19:04:00,1.5852,1.5853,1.5852,1.5852,136300000.0
2005-07-26 19:05:00,1.5853,1.5853,1.5848,1.5848,136300000.0
2005-07-26 19:06:00,1.5847,1.5848,1.5847,1.5848,136300000.0
2005-07-26 19:07:00,1.5847,1.5848,1.5846,1.5847,136300000.0
2005-07-26 19:08:00,1.5848,1.585,1.5848,1.585,136300000.0
2005-07-26 19:09:00,1.5848,1.5851,1.5846,1.5851,136300000.0
2005-07-26 19:11:00,1.585,1.5853,1.585,1.5851,136300000.0
2005-07-26 19:12:00,1.5851,1.5856,1.5851,1.5856,136300000.0
2005-07-26 19:13:00,1.5857,1.5858,1.5854,1.5856,136300000.0
2005-07-26 19:15:00,1.5859,1.5859,1.5855,1.5855,136300000.0
2005-07-26 19:16:00,1.5857,1.5859,1.5854,1.5854,136300000.0
2005-07-26 19:17:00,1.5853,1.5853,1.5852,1.5852,136300000.0
2005-07-26 19:18:00,1.5853,1.5853,1.5851,1.5853,136300000.0
2005-07-26 19:19:00,1.5854,1.5856,1.5853,1.5854,136300000.0
2005-07-26 19:20:00,1.5853,1.5854,1.5853,1.5854,136300000.0
2005-07-26 19:21:00,1.5855,1.5856,1.5855,1.5856,136300000.0
2005-07-26 19:22:00,1.5857,1.5859,1.5856,1.5857,136300000.0
2005-07-26 19:23:00,1.5858,1.5858,1.5853,1.5854,136300000.0
2005-07-26 19:24:00,1.5855,1.5856,1.5852,1.5853,136300000.0
2005-07-26 19:25:00,1.5852,1.5856,1.5852,1.5856,136300000.0
2005-07-26 19:26:00,1.5857,1.5861,1.5857,1.5857,136300000.0
2005-07-26 19:27:00,1.5856,1.5857,1.5845,1.5847,136300000.0
2005-07-26 19:28:00,1.5845,1.585,1.5845,1.5846,136300000.0
2005-07-26 19:29:00,1.5847,1.5848,1.5847,1.5848,136300000.0
2005-07-26 19:30:00,1.5847,1.5847,1.5846,1.5847,136300000.0
2005-07-26 19:31:00,1.5846,1.5851,1.5846,1.5851,136300000.0
2005-07-26 19:32:00,1.5853,1.5853,1.5844,1.5847,136300000.0
2005-07-26 19:33:00,1.5846,1.585,1.5846,1.5846,136300000.0
2005-07-26 19:34:00,1.5847,1.5847,1.5842,1.5844,136300000.0
2005-07-26 19:35:00,1.5845,1.5847,1.5844,1.5845,136300000.0
2005-07-26 19:36:00,1.5844,1.5846,1.5843,1.5843,136300000.0
2005-07-26 19:37:00,1.5842,1.5845,1.5841,1.5844,136300000.0
2005-07-26 19:38:00,1.5845,1.5845,1.5837,1.5838,136300000.0
2005-07-26 19:39:00,1.5837,1.5838,1.5829,1.5832,136300000.0
2005-07-26 19:40:00,1.5833,1.5841,1.583,1.5839,136300000.0
2005-07-26 19:41:00,1.5841,1.5841,1.5835,1.5836,136300000.0
2005-07-26 19:42:00,1.5835,1.584,1.5835,1.5838,136300000.0
2005-07-26 19:43:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-07-26 19:44:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-07-26 19:45:00,1.5835,1.5837,1.5832,1.5835,136300000.0
2005-07-26 19:46:00,1.5836,1.5836,1.5833,1.5833,136300000.0
2005-07-26 19:47:00,1.5836,1.5837,1.5833,1.5836,136300000.0
2005-07-26 19:48:00,1.5837,1.5837,1.5836,1.5837,136300000.0
2005-07-26 19:49:00,1.5838,1.5838,1.5835,1.5836,136300000.0
2005-07-26 19:50:00,1.5837,1.584,1.5835,1.584,136300000.0
2005-07-26 19:51:00,1.5842,1.5842,1.584,1.584,136300000.0
2005-07-26 19:52:00,1.5841,1.5842,1.584,1.584,136300000.0
2005-07-26 19:53:00,1.5841,1.5843,1.5841,1.5842,136300000.0
2005-07-26 19:54:00,1.5841,1.5841,1.584,1.584,136300000.0
2005-07-26 19:55:00,1.5841,1.5842,1.584,1.5842,136300000.0
2005-07-26 19:56:00,1.5841,1.5841,1.5838,1.5839,136300000.0
2005-07-26 19:57:00,1.584,1.584,1.5839,1.5839,136300000.0
2005-07-26 19:58:00,1.5838,1.5839,1.5838,1.5838,136300000.0
2005-07-26 19:59:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-07-26 20:00:00,1.5839,1.584,1.5838,1.584,136300000.0
2005-07-26 20:01:00,1.5841,1.5841,1.5841,1.5841,136300000.0
2005-07-26 20:02:00,1.5842,1.5842,1.5841,1.5841,136300000.0
2005-07-26 20:03:00,1.5844,1.5844,1.584,1.584,136300000.0
2005-07-26 20:04:00,1.5841,1.5842,1.5838,1.5841,136300000.0
2005-07-26 20:05:00,1.5842,1.5842,1.584,1.584,136300000.0
2005-07-26 20:06:00,1.5838,1.584,1.5837,1.584,136300000.0
2005-07-26 20:07:00,1.5839,1.5839,1.5833,1.5835,136300000.0
2005-07-26 20:08:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-07-26 20:09:00,1.5836,1.5837,1.5834,1.5836,136300000.0
2005-07-26 20:10:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-07-26 20:11:00,1.5834,1.584,1.5834,1.584,136300000.0
2005-07-26 20:12:00,1.584,1.584,1.5836,1.584,136300000.0
2005-07-26 20:13:00,1.5841,1.5841,1.5836,1.5841,136300000.0
2005-07-26 20:14:00,1.584,1.5843,1.5839,1.5843,136300000.0
2005-07-26 20:15:00,1.5841,1.5845,1.5841,1.5843,136300000.0
2005-07-26 20:16:00,1.5842,1.5844,1.5842,1.5842,136300000.0
2005-07-26 20:17:00,1.5844,1.5844,1.5844,1.5844,136300000.0
2005-07-26 20:18:00,1.5843,1.5843,1.5842,1.5842,136300000.0
2005-07-26 20:19:00,1.5841,1.5844,1.5841,1.5843,136300000.0
2005-07-26 20:20:00,1.5842,1.5844,1.5842,1.5843,136300000.0
2005-07-26 20:21:00,1.5844,1.5844,1.5843,1.5843,136300000.0
2005-07-26 20:22:00,1.5844,1.5845,1.5842,1.5843,136300000.0
2005-07-26 20:23:00,1.5844,1.5844,1.5841,1.5841,136300000.0
2005-07-26 20:24:00,1.5843,1.5843,1.5842,1.5842,136300000.0
2005-07-26 20:25:00,1.5841,1.5841,1.584,1.5841,136300000.0
2005-07-26 20:26:00,1.584,1.584,1.584,1.584,136300000.0
2005-07-26 20:27:00,1.5841,1.5843,1.5839,1.5843,136300000.0
2005-07-26 20:28:00,1.5842,1.5842,1.584,1.584,136300000.0
2005-07-26 20:29:00,1.5839,1.5839,1.5837,1.5837,136300000.0
2005-07-26 20:30:00,1.5838,1.584,1.5838,1.5839,136300000.0
2005-07-26 20:31:00,1.5838,1.5839,1.5838,1.5838,136300000.0
2005-07-26 20:32:00,1.5839,1.5841,1.5839,1.584,136300000.0
2005-07-26 20:33:00,1.5839,1.584,1.5839,1.584,136300000.0
2005-07-26 20:34:00,1.5839,1.584,1.5839,1.584,136300000.0
2005-07-26 20:35:00,1.5841,1.5841,1.5841,1.5841,136300000.0
2005-07-26 20:36:00,1.584,1.5842,1.584,1.5841,136300000.0
2005-07-26 20:37:00,1.5842,1.5842,1.5839,1.584,136300000.0
2005-07-26 20:38:00,1.5839,1.5839,1.5836,1.5837,136300000.0
2005-07-26 20:39:00,1.5836,1.5838,1.5836,1.5837,136300000.0
2005-07-26 20:40:00,1.5838,1.5838,1.5836,1.5837,136300000.0
2005-07-26 20:41:00,1.5838,1.5838,1.5834,1.5836,136300000.0
2005-07-26 20:42:00,1.5837,1.5837,1.5835,1.5836,136300000.0
2005-07-26 20:43:00,1.5835,1.5838,1.5835,1.5836,136300000.0
2005-07-26 20:44:00,1.5835,1.5836,1.5834,1.5836,136300000.0
2005-07-26 20:45:00,1.5837,1.5838,1.5837,1.5837,136300000.0
2005-07-26 20:46:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-07-26 20:48:00,1.5838,1.5839,1.5835,1.5837,136300000.0
2005-07-26 20:49:00,1.5838,1.5838,1.5836,1.5836,136300000.0
2005-07-26 20:50:00,1.5837,1.5838,1.5835,1.5838,136300000.0
2005-07-26 20:51:00,1.5836,1.5837,1.5836,1.5836,136300000.0
2005-07-26 20:52:00,1.5837,1.5837,1.5835,1.5837,136300000.0
2005-07-26 20:53:00,1.5836,1.5837,1.5835,1.5835,136300000.0
2005-07-26 20:54:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-07-26 20:55:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-07-26 20:58:00,1.5837,1.5841,1.5836,1.584,136300000.0
2005-07-26 20:59:00,1.5841,1.5843,1.5839,1.5843,136300000.0
2005-07-26 21:00:00,1.584,1.5846,1.584,1.5845,136300000.0
2005-07-26 21:01:00,1.5843,1.5846,1.5843,1.5846,136300000.0
2005-07-26 21:02:00,1.5845,1.5846,1.5845,1.5845,136300000.0
2005-07-26 21:03:00,1.5844,1.5845,1.584,1.5842,136300000.0
2005-07-26 21:04:00,1.5841,1.5842,1.5839,1.5842,136300000.0
2005-07-26 21:05:00,1.5841,1.5842,1.584,1.5842,136300000.0
2005-07-26 21:06:00,1.5843,1.5843,1.5841,1.5841,136300000.0
2005-07-26 21:07:00,1.5842,1.5842,1.5841,1.5842,136300000.0
2005-07-26 21:08:00,1.5843,1.5845,1.5843,1.5845,136300000.0
2005-07-26 21:09:00,1.5846,1.5846,1.5845,1.5845,136300000.0
2005-07-26 21:10:00,1.5844,1.5845,1.5844,1.5845,136300000.0
2005-07-26 21:11:00,1.5844,1.5846,1.5844,1.5846,136300000.0
2005-07-26 21:13:00,1.5845,1.5845,1.5845,1.5845,136300000.0
2005-07-26 21:14:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-07-26 21:16:00,1.5847,1.5847,1.5846,1.5846,136300000.0
2005-07-26 21:17:00,1.5844,1.5848,1.5844,1.5848,136300000.0
2005-07-26 21:18:00,1.5846,1.5853,1.5846,1.5851,136300000.0
2005-07-26 21:19:00,1.5852,1.5852,1.5852,1.5852,136300000.0
2005-07-26 21:20:00,1.5854,1.5854,1.5847,1.5847,136300000.0
2005-07-26 21:21:00,1.5848,1.585,1.5846,1.5847,136300000.0
2005-07-26 21:22:00,1.5848,1.5852,1.5848,1.5852,136300000.0
2005-07-26 21:23:00,1.5851,1.5854,1.585,1.585,136300000.0
2005-07-26 21:24:00,1.5848,1.5851,1.5847,1.5847,136300000.0
2005-07-26 21:25:00,1.5848,1.585,1.5846,1.585,136300000.0
2005-07-26 21:26:00,1.5848,1.5848,1.5846,1.5846,136300000.0
2005-07-26 21:27:00,1.5847,1.5848,1.5847,1.5847,136300000.0
2005-07-26 21:29:00,1.5848,1.5848,1.5848,1.5848,136300000.0
2005-07-26 21:30:00,1.5847,1.5847,1.5847,1.5847,136300000.0
2005-07-26 21:31:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-07-26 21:32:00,1.5847,1.5848,1.5846,1.5848,136300000.0
2005-07-26 21:33:00,1.5847,1.5847,1.5846,1.5846,136300000.0
2005-07-26 21:34:00,1.5845,1.5847,1.5844,1.5845,136300000.0
2005-07-26 21:35:00,1.5846,1.5846,1.5842,1.5842,136300000.0
2005-07-26 21:36:00,1.5843,1.5844,1.5842,1.5842,136300000.0
2005-07-26 21:37:00,1.5841,1.5843,1.584,1.5842,136300000.0
2005-07-26 21:38:00,1.5843,1.5845,1.5843,1.5845,136300000.0
2005-07-26 21:39:00,1.5844,1.5846,1.5841,1.5846,136300000.0
2005-07-26 21:40:00,1.5845,1.5846,1.5839,1.5839,136300000.0
2005-07-26 21:41:00,1.584,1.5842,1.5839,1.5841,136300000.0
2005-07-26 21:42:00,1.5842,1.5842,1.5838,1.5839,136300000.0
2005-07-26 21:43:00,1.5838,1.5839,1.5833,1.5836,136300000.0
2005-07-26 21:44:00,1.5838,1.5839,1.5836,1.5837,136300000.0
2005-07-26 21:45:00,1.5838,1.584,1.5838,1.5839,136300000.0
2005-07-26 21:46:00,1.584,1.5842,1.584,1.5841,136300000.0
2005-07-26 21:47:00,1.584,1.5842,1.5839,1.5841,136300000.0
2005-07-26 21:48:00,1.584,1.584,1.5836,1.5838,136300000.0
2005-07-26 21:49:00,1.5839,1.5839,1.5838,1.5839,136300000.0
2005-07-26 21:51:00,1.5838,1.5839,1.5836,1.5838,136300000.0
2005-07-26 21:52:00,1.5836,1.5839,1.5833,1.5838,136300000.0
2005-07-26 21:53:00,1.5837,1.5839,1.5836,1.5839,136300000.0
2005-07-26 21:54:00,1.5838,1.584,1.5838,1.584,136300000.0
2005-07-26 21:55:00,1.5839,1.5839,1.5837,1.5838,136300000.0
2005-07-26 21:56:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-07-26 21:57:00,1.584,1.584,1.5839,1.5839,136300000.0
2005-07-26 21:58:00,1.5838,1.5839,1.5837,1.5837,136300000.0
2005-07-26 21:59:00,1.5838,1.5841,1.5838,1.5841,136300000.0
2005-07-26 22:00:00,1.5842,1.5842,1.5839,1.584,136300000.0
2005-07-26 22:01:00,1.5841,1.5841,1.584,1.584,136300000.0
2005-07-26 22:02:00,1.584,1.584,1.5839,1.5839,136300000.0
2005-07-26 22:03:00,1.5842,1.5842,1.5841,1.5842,136300000.0
2005-07-26 22:04:00,1.5843,1.5843,1.5841,1.5841,136300000.0
2005-07-26 22:05:00,1.584,1.5842,1.584,1.5842,136300000.0
2005-07-26 22:06:00,1.5843,1.5844,1.5842,1.5842,136300000.0
2005-07-26 22:07:00,1.5844,1.5844,1.5844,1.5844,136300000.0
2005-07-26 22:08:00,1.5842,1.5845,1.5842,1.5842,136300000.0
2005-07-26 22:11:00,1.5843,1.5846,1.5841,1.5842,136300000.0
2005-07-26 22:12:00,1.584,1.5844,1.584,1.5844,136300000.0
2005-07-26 22:13:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-07-26 22:14:00,1.5845,1.5846,1.5844,1.5846,136300000.0
2005-07-26 22:15:00,1.5847,1.5847,1.5847,1.5847,136300000.0
2005-07-26 22:16:00,1.5846,1.5846,1.5844,1.5846,136300000.0
2005-07-26 22:17:00,1.5845,1.5846,1.5844,1.5844,136300000.0
2005-07-26 22:18:00,1.5845,1.5846,1.5845,1.5846,136300000.0
2005-07-26 22:20:00,1.5845,1.5846,1.5845,1.5846,136300000.0
2005-07-26 22:21:00,1.5845,1.5845,1.5845,1.5845,136300000.0
2005-07-26 22:22:00,1.5844,1.5844,1.5843,1.5843,136300000.0
2005-07-26 22:23:00,1.5844,1.5844,1.5843,1.5844,136300000.0
2005-07-26 22:24:00,1.5845,1.5846,1.5843,1.5843,136300000.0
2005-07-26 22:26:00,1.5848,1.585,1.5846,1.5846,136300000.0
2005-07-26 22:27:00,1.5843,1.5852,1.5841,1.5851,136300000.0
2005-07-26 22:28:00,1.5852,1.5855,1.585,1.5853,136300000.0
2005-07-26 22:29:00,1.5852,1.5852,1.5851,1.5851,136300000.0
2005-07-26 22:30:00,1.5852,1.5852,1.5852,1.5852,136300000.0
2005-07-26 22:31:00,1.5851,1.5853,1.5851,1.5853,136300000.0
2005-07-26 22:32:00,1.5854,1.5855,1.5854,1.5855,136300000.0
2005-07-26 22:33:00,1.5858,1.5858,1.5857,1.5857,136300000.0
2005-07-26 22:34:00,1.5859,1.5861,1.5859,1.586,136300000.0
2005-07-26 22:35:00,1.5859,1.586,1.5857,1.5857,136300000.0
2005-07-26 22:36:00,1.5856,1.5857,1.5856,1.5857,136300000.0
2005-07-26 22:37:00,1.5856,1.5856,1.5856,1.5856,136300000.0
2005-07-26 22:38:00,1.5855,1.5855,1.5848,1.5848,136300000.0
2005-07-26 22:39:00,1.585,1.585,1.585,1.585,136300000.0
2005-07-26 22:40:00,1.5848,1.5848,1.5841,1.5841,136300000.0
2005-07-26 22:41:00,1.5842,1.5842,1.5842,1.5842,136300000.0
2005-07-26 22:44:00,1.5844,1.5844,1.5843,1.5844,136300000.0
2005-07-26 22:45:00,1.5845,1.5845,1.5845,1.5845,136300000.0
2005-07-26 22:46:00,1.5844,1.5846,1.5844,1.5845,136300000.0
2005-07-26 22:47:00,1.5846,1.5846,1.5845,1.5846,136300000.0
2005-07-26 22:48:00,1.5845,1.5845,1.5844,1.5844,136300000.0
2005-07-26 22:49:00,1.5845,1.5846,1.5845,1.5846,136300000.0
2005-07-26 22:52:00,1.5848,1.5848,1.5848,1.5848,136300000.0
2005-07-26 22:53:00,1.585,1.585,1.5847,1.5847,136300000.0
2005-07-26 22:55:00,1.5846,1.5846,1.5845,1.5845,136300000.0
2005-07-26 22:56:00,1.5844,1.5844,1.584,1.5843,136300000.0
2005-07-26 22:57:00,1.5844,1.5846,1.5842,1.5843,136300000.0
2005-07-26 22:58:00,1.5844,1.5844,1.5844,1.5844,136300000.0
2005-07-26 22:59:00,1.5845,1.5846,1.5845,1.5845,136300000.0
2005-07-26 23:00:00,1.5845,1.5845,1.5842,1.5842,136300000.0
2005-07-26 23:01:00,1.5843,1.5844,1.5842,1.5843,136300000.0
2005-07-26 23:02:00,1.5844,1.5845,1.5843,1.5844,136300000.0
2005-07-26 23:03:00,1.5846,1.5848,1.5846,1.5848,136300000.0
2005-07-26 23:04:00,1.585,1.5853,1.5845,1.5846,136300000.0
2005-07-26 23:05:00,1.5847,1.5848,1.5847,1.5848,136300000.0
2005-07-26 23:06:00,1.5846,1.585,1.5846,1.5846,136300000.0
2005-07-26 23:07:00,1.5845,1.5845,1.5845,1.5845,136300000.0
2005-07-26 23:09:00,1.5854,1.5854,1.5854,1.5854,136300000.0
2005-07-26 23:10:00,1.5845,1.5853,1.5845,1.5848,136300000.0
2005-07-26 23:11:00,1.5852,1.5852,1.5851,1.5852,136300000.0
2005-07-26 23:12:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-07-26 23:13:00,1.585,1.5851,1.5848,1.585,136300000.0
2005-07-26 23:14:00,1.5847,1.5847,1.5846,1.5847,136300000.0
2005-07-26 23:15:00,1.585,1.5853,1.585,1.5853,136300000.0
2005-07-26 23:16:00,1.5852,1.5852,1.5848,1.5848,136300000.0
2005-07-26 23:17:00,1.5847,1.5848,1.5846,1.5846,136300000.0
2005-07-26 23:18:00,1.5847,1.5852,1.5847,1.5851,136300000.0
2005-07-26 23:19:00,1.5852,1.5852,1.5852,1.5852,136300000.0
2005-07-26 23:20:00,1.5853,1.5856,1.5853,1.5854,136300000.0
2005-07-26 23:21:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-07-26 23:22:00,1.5854,1.5855,1.5853,1.5853,136300000.0
2005-07-26 23:23:00,1.5852,1.5854,1.5852,1.5853,136300000.0
2005-07-26 23:24:00,1.5854,1.5854,1.5853,1.5854,136300000.0
2005-07-26 23:25:00,1.5853,1.5853,1.5851,1.5853,136300000.0
2005-07-26 23:26:00,1.5852,1.5853,1.5848,1.5848,136300000.0
2005-07-26 23:27:00,1.5847,1.5848,1.5847,1.5848,136300000.0
2005-07-26 23:28:00,1.585,1.585,1.5848,1.585,136300000.0
2005-07-26 23:29:00,1.5848,1.585,1.5848,1.585,136300000.0
2005-07-26 23:30:00,1.5848,1.5848,1.5848,1.5848,136300000.0
2005-07-26 23:31:00,1.585,1.585,1.5848,1.5848,136300000.0
2005-07-26 23:32:00,1.585,1.585,1.5846,1.5848,136300000.0
2005-07-26 23:33:00,1.5847,1.5847,1.5847,1.5847,136300000.0
2005-07-26 23:35:00,1.5846,1.585,1.5846,1.585,136300000.0
2005-07-26 23:37:00,1.5848,1.5851,1.5847,1.585,136300000.0
2005-07-26 23:38:00,1.5847,1.5852,1.5847,1.5852,136300000.0
2005-07-26 23:39:00,1.585,1.585,1.585,1.585,136300000.0
2005-07-26 23:40:00,1.5852,1.5852,1.5852,1.5852,136300000.0
2005-07-26 23:41:00,1.5851,1.5853,1.5851,1.5852,136300000.0
2005-07-26 23:43:00,1.5853,1.5853,1.5852,1.5852,136300000.0
2005-07-26 23:46:00,1.5853,1.5855,1.5853,1.5854,136300000.0
2005-07-26 23:47:00,1.5853,1.5855,1.5853,1.5855,136300000.0
2005-07-26 23:48:00,1.5853,1.5854,1.5853,1.5854,136300000.0
2005-07-26 23:49:00,1.5853,1.5854,1.5852,1.5854,136300000.0
2005-07-26 23:50:00,1.5853,1.5854,1.5851,1.5851,136300000.0
2005-07-26 23:51:00,1.585,1.5852,1.5848,1.5852,136300000.0
2005-07-26 23:54:00,1.5853,1.5854,1.5852,1.5854,136300000.0
2005-07-26 23:55:00,1.5855,1.5856,1.5855,1.5856,136300000.0
2005-07-26 23:56:00,1.5855,1.5856,1.5854,1.5855,136300000.0
2005-07-26 23:57:00,1.5854,1.5855,1.5853,1.5854,136300000.0
2005-07-26 23:58:00,1.5856,1.5856,1.5854,1.5854,136300000.0
2005-07-26 23:59:00,1.5853,1.5853,1.585,1.5851,136300000.0
2005-07-27 00:00:00,1.5852,1.5852,1.5852,1.5852,136300000.0
2005-07-27 00:01:00,1.585,1.5851,1.5846,1.5851,136300000.0
2005-07-27 00:02:00,1.585,1.585,1.5848,1.5848,136300000.0
2005-07-27 00:03:00,1.585,1.5855,1.5848,1.5855,136300000.0
2005-07-27 00:04:00,1.586,1.586,1.5857,1.5858,136300000.0
2005-07-27 00:05:00,1.5859,1.5859,1.5858,1.5858,136300000.0
2005-07-27 00:06:00,1.5857,1.586,1.5857,1.586,136300000.0
2005-07-27 00:07:00,1.5857,1.5859,1.5856,1.5857,136300000.0
2005-07-27 00:08:00,1.5859,1.5859,1.5858,1.5858,136300000.0
2005-07-27 00:09:00,1.5859,1.5866,1.5859,1.5866,136300000.0
2005-07-27 00:10:00,1.5864,1.5866,1.586,1.5864,136300000.0
2005-07-27 00:11:00,1.5863,1.5863,1.5858,1.5858,136300000.0
2005-07-27 00:12:00,1.5859,1.5862,1.5858,1.5862,136300000.0
2005-07-27 00:13:00,1.5863,1.5865,1.586,1.586,136300000.0
2005-07-27 00:14:00,1.5859,1.5861,1.5857,1.5858,136300000.0
2005-07-27 00:15:00,1.5857,1.5858,1.5856,1.5856,136300000.0
2005-07-27 00:16:00,1.5855,1.5855,1.5852,1.5852,136300000.0
2005-07-27 00:17:00,1.5853,1.5853,1.5851,1.5851,136300000.0
2005-07-27 00:18:00,1.5852,1.5853,1.5851,1.5851,136300000.0
2005-07-27 00:19:00,1.5852,1.5853,1.5851,1.5851,136300000.0
2005-07-27 00:20:00,1.5852,1.5853,1.5851,1.5851,136300000.0
2005-07-27 00:21:00,1.585,1.5853,1.585,1.5852,136300000.0
2005-07-27 00:22:00,1.5851,1.5852,1.5851,1.5852,136300000.0
2005-07-27 00:23:00,1.5851,1.5851,1.585,1.585,136300000.0
2005-07-27 00:24:00,1.5851,1.5851,1.5851,1.5851,136300000.0
2005-07-27 00:25:00,1.585,1.5851,1.5847,1.5851,136300000.0
2005-07-27 00:26:00,1.5848,1.5851,1.5848,1.585,136300000.0
2005-07-27 00:27:00,1.5851,1.5851,1.5848,1.585,136300000.0
2005-07-27 00:28:00,1.5851,1.5855,1.5847,1.5848,136300000.0
2005-07-27 00:29:00,1.585,1.5851,1.5848,1.5851,136300000.0
2005-07-27 00:30:00,1.5852,1.5853,1.5852,1.5853,136300000.0
2005-07-27 00:31:00,1.5855,1.5857,1.5853,1.5853,136300000.0
2005-07-27 00:32:00,1.5852,1.5854,1.5852,1.5853,136300000.0
2005-07-27 00:34:00,1.5852,1.5852,1.5851,1.5852,136300000.0
2005-07-27 00:35:00,1.5851,1.5851,1.585,1.585,136300000.0
2005-07-27 00:36:00,1.5852,1.5852,1.585,1.585,136300000.0
2005-07-27 00:37:00,1.5848,1.585,1.5848,1.585,136300000.0
2005-07-27 00:38:00,1.5853,1.5853,1.5851,1.5851,136300000.0
2005-07-27 00:39:00,1.585,1.5851,1.5848,1.5851,136300000.0
2005-07-27 00:40:00,1.585,1.5853,1.5848,1.5851,136300000.0
2005-07-27 00:41:00,1.5852,1.5852,1.5848,1.5848,136300000.0
2005-07-27 00:42:00,1.585,1.5851,1.585,1.5851,136300000.0
2005-07-27 00:43:00,1.5853,1.5853,1.5851,1.5851,136300000.0
2005-07-27 00:44:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-07-27 00:45:00,1.5854,1.5859,1.5854,1.5858,136300000.0
2005-07-27 00:46:00,1.5856,1.5856,1.5854,1.5856,136300000.0
2005-07-27 00:47:00,1.5854,1.5854,1.5847,1.5847,136300000.0
2005-07-27 00:48:00,1.585,1.5852,1.5848,1.5851,136300000.0
2005-07-27 00:49:00,1.585,1.5851,1.5846,1.5846,136300000.0
2005-07-27 00:50:00,1.585,1.585,1.5846,1.5848,136300000.0
2005-07-27 00:51:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-07-27 00:52:00,1.5847,1.5852,1.5846,1.5846,136300000.0
2005-07-27 00:53:00,1.5847,1.5852,1.5847,1.5852,136300000.0
2005-07-27 00:54:00,1.5851,1.5852,1.5848,1.585,136300000.0
2005-07-27 00:55:00,1.5847,1.5848,1.5847,1.5847,136300000.0
2005-07-27 00:56:00,1.5846,1.5848,1.5845,1.5846,136300000.0
2005-07-27 00:57:00,1.5847,1.5851,1.5846,1.5847,136300000.0
2005-07-27 00:58:00,1.5846,1.5851,1.5846,1.5846,136300000.0
2005-07-27 00:59:00,1.5847,1.5847,1.5847,1.5847,136300000.0
2005-07-27 01:00:00,1.5846,1.5847,1.5846,1.5847,136300000.0
2005-07-27 01:01:00,1.585,1.5852,1.5846,1.5852,136300000.0
2005-07-27 01:02:00,1.5851,1.5852,1.5851,1.5851,136300000.0
2005-07-27 01:03:00,1.5852,1.5854,1.585,1.5852,136300000.0
2005-07-27 01:04:00,1.585,1.5851,1.5846,1.5847,136300000.0
2005-07-27 01:05:00,1.5848,1.585,1.5846,1.5848,136300000.0
2005-07-27 01:06:00,1.5847,1.585,1.5846,1.5848,136300000.0
2005-07-27 01:07:00,1.585,1.5854,1.5848,1.5851,136300000.0
2005-07-27 01:08:00,1.5852,1.5852,1.5851,1.5852,136300000.0
2005-07-27 01:09:00,1.5851,1.5851,1.5848,1.5848,136300000.0
2005-07-27 01:10:00,1.585,1.5851,1.5847,1.5848,136300000.0
2005-07-27 01:11:00,1.585,1.5851,1.585,1.5851,136300000.0
2005-07-27 01:12:00,1.585,1.5852,1.585,1.5851,136300000.0
2005-07-27 01:13:00,1.5852,1.5852,1.5848,1.585,136300000.0
2005-07-27 01:14:00,1.5848,1.5851,1.5848,1.5851,136300000.0
2005-07-27 01:15:00,1.5852,1.5852,1.5851,1.5852,136300000.0
2005-07-27 01:16:00,1.5851,1.5852,1.5846,1.5848,136300000.0
2005-07-27 01:17:00,1.585,1.585,1.5846,1.5847,136300000.0
2005-07-27 01:18:00,1.5848,1.5848,1.5848,1.5848,136300000.0
2005-07-27 01:19:00,1.585,1.5851,1.585,1.585,136300000.0
2005-07-27 01:20:00,1.5848,1.5848,1.5847,1.5847,136300000.0
2005-07-27 01:22:00,1.5846,1.585,1.5846,1.5848,136300000.0
2005-07-27 01:23:00,1.585,1.5853,1.5848,1.5853,136300000.0
2005-07-27 01:24:00,1.5854,1.5854,1.5853,1.5853,136300000.0
2005-07-27 01:25:00,1.5854,1.5854,1.5852,1.5852,136300000.0
2005-07-27 01:26:00,1.5853,1.5854,1.5852,1.5854,136300000.0
2005-07-27 01:27:00,1.5855,1.5855,1.5855,1.5855,136300000.0
2005-07-27 01:28:00,1.5857,1.5857,1.5854,1.5855,136300000.0
2005-07-27 01:29:00,1.5854,1.5856,1.5854,1.5855,136300000.0
2005-07-27 01:30:00,1.5856,1.5857,1.5853,1.5853,136300000.0
2005-07-27 01:31:00,1.5854,1.5855,1.5851,1.5853,136300000.0
2005-07-27 01:32:00,1.5854,1.5854,1.5852,1.5853,136300000.0
2005-07-27 01:33:00,1.5852,1.5855,1.5852,1.5852,136300000.0
2005-07-27 01:34:00,1.585,1.5852,1.585,1.5851,136300000.0
2005-07-27 01:35:00,1.5852,1.5853,1.585,1.5853,136300000.0
2005-07-27 01:36:00,1.5852,1.5852,1.5848,1.5851,136300000.0
2005-07-27 01:37:00,1.5852,1.5855,1.5851,1.5853,136300000.0
2005-07-27 01:38:00,1.5848,1.5851,1.5847,1.585,136300000.0
2005-07-27 01:39:00,1.5848,1.5851,1.5848,1.5851,136300000.0
2005-07-27 01:40:00,1.5847,1.585,1.5847,1.585,136300000.0
2005-07-27 01:41:00,1.5848,1.5851,1.5845,1.5847,136300000.0
2005-07-27 01:42:00,1.5845,1.5846,1.5845,1.5846,136300000.0
2005-07-27 01:43:00,1.5847,1.5847,1.5846,1.5846,136300000.0
2005-07-27 01:44:00,1.5848,1.5848,1.5845,1.5845,136300000.0
2005-07-27 01:45:00,1.5846,1.5846,1.584,1.5846,136300000.0
2005-07-27 01:46:00,1.5845,1.5846,1.5844,1.5846,136300000.0
2005-07-27 01:47:00,1.5845,1.5846,1.5844,1.5845,136300000.0
2005-07-27 01:48:00,1.5844,1.5845,1.5842,1.5844,136300000.0
2005-07-27 01:49:00,1.5842,1.5844,1.5842,1.5844,136300000.0
2005-07-27 01:50:00,1.5843,1.5844,1.5843,1.5844,136300000.0
2005-07-27 01:51:00,1.5842,1.5843,1.5842,1.5842,136300000.0
2005-07-27 01:52:00,1.5843,1.5844,1.5842,1.5842,136300000.0
2005-07-27 01:53:00,1.5843,1.5845,1.5843,1.5845,136300000.0
2005-07-27 01:54:00,1.5844,1.5844,1.5842,1.5843,136300000.0
2005-07-27 01:55:00,1.584,1.5843,1.584,1.5842,136300000.0
2005-07-27 01:56:00,1.5841,1.5842,1.5841,1.5842,136300000.0
2005-07-27 01:57:00,1.5843,1.5843,1.5841,1.5841,136300000.0
2005-07-27 01:58:00,1.5843,1.5844,1.584,1.5841,136300000.0
2005-07-27 01:59:00,1.5841,1.5841,1.584,1.5841,136300000.0
2005-07-27 02:00:00,1.5839,1.5841,1.5839,1.5841,136300000.0
2005-07-27 02:01:00,1.5841,1.5841,1.5839,1.5841,136300000.0
2005-07-27 02:02:00,1.5837,1.5839,1.5837,1.5839,136300000.0
2005-07-27 02:03:00,1.5837,1.5837,1.5831,1.5834,136300000.0
2005-07-27 02:04:00,1.5833,1.5834,1.5832,1.5834,136300000.0
2005-07-27 02:05:00,1.5835,1.5835,1.5831,1.5834,136300000.0
2005-07-27 02:06:00,1.5832,1.5832,1.583,1.5832,136300000.0
2005-07-27 02:07:00,1.5831,1.5832,1.5828,1.5831,136300000.0
2005-07-27 02:08:00,1.5831,1.5831,1.5828,1.583,136300000.0
2005-07-27 02:09:00,1.5828,1.5831,1.5823,1.583,136300000.0
2005-07-27 02:10:00,1.5829,1.583,1.5828,1.583,136300000.0
2005-07-27 02:11:00,1.5829,1.5832,1.5825,1.5827,136300000.0
2005-07-27 02:12:00,1.5825,1.5831,1.5823,1.5829,136300000.0
2005-07-27 02:13:00,1.583,1.5831,1.5828,1.583,136300000.0
2005-07-27 02:14:00,1.5829,1.5832,1.5829,1.5831,136300000.0
2005-07-27 02:15:00,1.583,1.5835,1.5829,1.5833,136300000.0
2005-07-27 02:16:00,1.5832,1.5834,1.5827,1.5834,136300000.0
2005-07-27 02:17:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-07-27 02:18:00,1.5831,1.5835,1.5831,1.5835,136300000.0
2005-07-27 02:19:00,1.5836,1.5838,1.5835,1.5836,136300000.0
2005-07-27 02:20:00,1.5837,1.5837,1.5832,1.5833,136300000.0
2005-07-27 02:21:00,1.5834,1.5835,1.5833,1.5834,136300000.0
2005-07-27 02:22:00,1.5835,1.5835,1.5833,1.5833,136300000.0
2005-07-27 02:23:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-07-27 02:24:00,1.583,1.5834,1.583,1.5834,136300000.0
2005-07-27 02:25:00,1.5833,1.5833,1.5828,1.5831,136300000.0
2005-07-27 02:26:00,1.5833,1.5835,1.583,1.5834,136300000.0
2005-07-27 02:27:00,1.5835,1.5835,1.5833,1.5834,136300000.0
2005-07-27 02:28:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-07-27 02:29:00,1.5836,1.584,1.5835,1.5836,136300000.0
2005-07-27 02:30:00,1.5837,1.5841,1.5837,1.5837,136300000.0
2005-07-27 02:31:00,1.5838,1.5838,1.5836,1.5837,136300000.0
2005-07-27 02:32:00,1.5836,1.5838,1.5835,1.5837,136300000.0
2005-07-27 02:33:00,1.5838,1.5839,1.5838,1.5839,136300000.0
2005-07-27 02:34:00,1.5838,1.5839,1.5838,1.5839,136300000.0
2005-07-27 02:35:00,1.5838,1.5838,1.583,1.5831,136300000.0
2005-07-27 02:36:00,1.5832,1.5837,1.5832,1.5837,136300000.0
2005-07-27 02:37:00,1.5837,1.5837,1.5833,1.5833,136300000.0
2005-07-27 02:38:00,1.5832,1.5833,1.5829,1.5831,136300000.0
2005-07-27 02:39:00,1.583,1.5832,1.5829,1.5831,136300000.0
2005-07-27 02:40:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-07-27 02:41:00,1.5832,1.5832,1.5829,1.583,136300000.0
2005-07-27 02:42:00,1.5829,1.5831,1.5829,1.583,136300000.0
2005-07-27 02:43:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-07-27 02:44:00,1.5824,1.5827,1.5821,1.5822,136300000.0
2005-07-27 02:45:00,1.5822,1.5822,1.582,1.582,136300000.0
2005-07-27 02:46:00,1.5821,1.5824,1.5821,1.5824,136300000.0
2005-07-27 02:47:00,1.5822,1.5825,1.5822,1.5825,136300000.0
2005-07-27 02:48:00,1.5824,1.5829,1.5824,1.5827,136300000.0
2005-07-27 02:49:00,1.5828,1.583,1.5825,1.5827,136300000.0
2005-07-27 02:50:00,1.5828,1.5829,1.5825,1.5827,136300000.0
2005-07-27 02:51:00,1.5828,1.5831,1.5828,1.583,136300000.0
2005-07-27 02:52:00,1.5829,1.5832,1.5829,1.5831,136300000.0
2005-07-27 02:53:00,1.5832,1.5836,1.5831,1.5836,136300000.0
2005-07-27 02:54:00,1.5834,1.5837,1.5831,1.5835,136300000.0
2005-07-27 02:55:00,1.5834,1.5834,1.5831,1.5831,136300000.0
2005-07-27 02:56:00,1.5832,1.5833,1.5827,1.583,136300000.0
2005-07-27 02:57:00,1.5829,1.5833,1.5828,1.5833,136300000.0
2005-07-27 02:58:00,1.5832,1.5835,1.5831,1.5834,136300000.0
2005-07-27 02:59:00,1.5835,1.5835,1.5832,1.5835,136300000.0
2005-07-27 03:00:00,1.5836,1.5838,1.5834,1.5834,136300000.0
2005-07-27 03:01:00,1.5835,1.5836,1.5833,1.5834,136300000.0
2005-07-27 03:02:00,1.5835,1.5835,1.5832,1.5834,136300000.0
2005-07-27 03:03:00,1.5833,1.5833,1.5832,1.5833,136300000.0
2005-07-27 03:04:00,1.5835,1.5835,1.5834,1.5834,136300000.0
2005-07-27 03:05:00,1.5833,1.5835,1.5832,1.5833,136300000.0
2005-07-27 03:06:00,1.5832,1.5833,1.583,1.5832,136300000.0
2005-07-27 03:07:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-07-27 03:08:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-07-27 03:09:00,1.5834,1.5834,1.5831,1.5831,136300000.0
2005-07-27 03:10:00,1.5832,1.5835,1.583,1.5834,136300000.0
2005-07-27 03:11:00,1.5835,1.5835,1.5832,1.5834,136300000.0
2005-07-27 03:12:00,1.5833,1.5834,1.5831,1.5833,136300000.0
2005-07-27 03:13:00,1.5832,1.5837,1.5832,1.5834,136300000.0
2005-07-27 03:14:00,1.5833,1.5837,1.5831,1.5833,136300000.0
2005-07-27 03:15:00,1.5834,1.5836,1.5832,1.5834,136300000.0
2005-07-27 03:16:00,1.5836,1.5838,1.5834,1.5834,136300000.0
2005-07-27 03:17:00,1.5833,1.5835,1.5833,1.5834,136300000.0
2005-07-27 03:18:00,1.5833,1.5839,1.5833,1.5839,136300000.0
2005-07-27 03:19:00,1.5838,1.5844,1.5838,1.5841,136300000.0
2005-07-27 03:20:00,1.5842,1.5845,1.584,1.5843,136300000.0
2005-07-27 03:21:00,1.5842,1.5845,1.5842,1.5845,136300000.0
2005-07-27 03:22:00,1.5844,1.5845,1.5844,1.5844,136300000.0
2005-07-27 03:23:00,1.5843,1.5847,1.5843,1.5845,136300000.0
2005-07-27 03:24:00,1.5846,1.5846,1.5843,1.5845,136300000.0
2005-07-27 03:25:00,1.5846,1.5846,1.584,1.5841,136300000.0
2005-07-27 03:26:00,1.5842,1.5844,1.5841,1.5844,136300000.0
2005-07-27 03:27:00,1.5841,1.5845,1.5841,1.5845,136300000.0
2005-07-27 03:28:00,1.5846,1.5847,1.5846,1.5847,136300000.0
2005-07-27 03:29:00,1.5848,1.5848,1.5847,1.5848,136300000.0
2005-07-27 03:30:00,1.5854,1.5858,1.5853,1.5856,136300000.0
2005-07-27 03:31:00,1.5858,1.5861,1.5854,1.5857,136300000.0
2005-07-27 03:32:00,1.5856,1.5859,1.5854,1.5855,136300000.0
2005-07-27 03:33:00,1.5856,1.586,1.5856,1.586,136300000.0
2005-07-27 03:34:00,1.5859,1.5889,1.5859,1.5885,136300000.0
2005-07-27 03:35:00,1.5887,1.5888,1.5881,1.5884,136300000.0
2005-07-27 03:36:00,1.5885,1.5885,1.5877,1.5878,136300000.0
2005-07-27 03:37:00,1.5879,1.588,1.5877,1.588,136300000.0
2005-07-27 03:38:00,1.5881,1.5887,1.5881,1.5887,136300000.0
2005-07-27 03:39:00,1.5884,1.5885,1.5881,1.5881,136300000.0
2005-07-27 03:40:00,1.5883,1.5883,1.588,1.588,136300000.0
2005-07-27 03:41:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-07-27 03:42:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-27 03:43:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-07-27 03:44:00,1.5883,1.5883,1.5873,1.5873,136300000.0
2005-07-27 03:45:00,1.5874,1.5875,1.5873,1.5874,136300000.0
2005-07-27 03:46:00,1.5876,1.5877,1.5871,1.5877,136300000.0
2005-07-27 03:47:00,1.5878,1.588,1.5877,1.5879,136300000.0
2005-07-27 03:48:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-07-27 03:49:00,1.5879,1.588,1.5877,1.5877,136300000.0
2005-07-27 03:50:00,1.5874,1.5879,1.5874,1.5878,136300000.0
2005-07-27 03:51:00,1.5879,1.5879,1.5874,1.5874,136300000.0
2005-07-27 03:52:00,1.5875,1.5881,1.5875,1.5878,136300000.0
2005-07-27 03:53:00,1.588,1.588,1.5877,1.5877,136300000.0
2005-07-27 03:54:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-07-27 03:55:00,1.5879,1.5881,1.5879,1.588,136300000.0
2005-07-27 03:56:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-07-27 03:57:00,1.5879,1.5881,1.5877,1.5877,136300000.0
2005-07-27 03:58:00,1.5876,1.5878,1.5872,1.5877,136300000.0
2005-07-27 03:59:00,1.588,1.588,1.5876,1.5878,136300000.0
2005-07-27 04:00:00,1.5877,1.5878,1.5875,1.5875,136300000.0
2005-07-27 04:01:00,1.5877,1.5877,1.5874,1.5876,136300000.0
2005-07-27 04:02:00,1.5877,1.5877,1.5876,1.5877,136300000.0
2005-07-27 04:03:00,1.5874,1.5876,1.5871,1.5876,136300000.0
2005-07-27 04:04:00,1.5875,1.5877,1.5872,1.5874,136300000.0
2005-07-27 04:05:00,1.5876,1.5883,1.5874,1.5878,136300000.0
2005-07-27 04:06:00,1.5877,1.5878,1.5874,1.5875,136300000.0
2005-07-27 04:07:00,1.5876,1.5881,1.5875,1.588,136300000.0
2005-07-27 04:08:00,1.5877,1.588,1.5877,1.5879,136300000.0
2005-07-27 04:09:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-07-27 04:10:00,1.5879,1.5883,1.5878,1.5883,136300000.0
2005-07-27 04:11:00,1.5881,1.5885,1.5881,1.5884,136300000.0
2005-07-27 04:12:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-07-27 04:13:00,1.5881,1.5884,1.5878,1.5881,136300000.0
2005-07-27 04:14:00,1.5883,1.5884,1.588,1.5884,136300000.0
2005-07-27 04:15:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-07-27 04:16:00,1.5887,1.5887,1.5883,1.5883,136300000.0
2005-07-27 04:17:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-07-27 04:18:00,1.5885,1.5885,1.5881,1.5884,136300000.0
2005-07-27 04:19:00,1.5883,1.5887,1.5883,1.5887,136300000.0
2005-07-27 04:20:00,1.5885,1.5888,1.5884,1.5888,136300000.0
2005-07-27 04:21:00,1.5892,1.5893,1.5887,1.5888,136300000.0
2005-07-27 04:22:00,1.5887,1.5894,1.5887,1.5894,136300000.0
2005-07-27 04:23:00,1.5893,1.5895,1.5889,1.5891,136300000.0
2005-07-27 04:24:00,1.5889,1.5894,1.5889,1.5893,136300000.0
2005-07-27 04:25:00,1.5894,1.5894,1.5891,1.5891,136300000.0
2005-07-27 04:26:00,1.5892,1.5894,1.5891,1.5894,136300000.0
2005-07-27 04:27:00,1.5896,1.5896,1.5893,1.5896,136300000.0
2005-07-27 04:28:00,1.5895,1.5899,1.5895,1.5896,136300000.0
2005-07-27 04:29:00,1.5898,1.59,1.5894,1.5894,136300000.0
2005-07-27 04:30:00,1.5893,1.5896,1.5891,1.5894,136300000.0
2005-07-27 04:31:00,1.5895,1.5899,1.5894,1.5895,136300000.0
2005-07-27 04:32:00,1.5894,1.5895,1.5891,1.5891,136300000.0
2005-07-27 04:33:00,1.5892,1.5895,1.5892,1.5894,136300000.0
2005-07-27 04:34:00,1.5896,1.5896,1.5893,1.5894,136300000.0
2005-07-27 04:35:00,1.5891,1.5891,1.5889,1.5891,136300000.0
2005-07-27 04:36:00,1.5892,1.5893,1.5889,1.5891,136300000.0
2005-07-27 04:37:00,1.5889,1.5889,1.5885,1.5889,136300000.0
2005-07-27 04:38:00,1.5888,1.5889,1.5885,1.5888,136300000.0
2005-07-27 04:39:00,1.5889,1.5889,1.5885,1.5887,136300000.0
2005-07-27 04:40:00,1.5885,1.5888,1.5884,1.5885,136300000.0
2005-07-27 04:41:00,1.5887,1.5889,1.5883,1.5884,136300000.0
2005-07-27 04:42:00,1.5885,1.5889,1.5884,1.5889,136300000.0
2005-07-27 04:43:00,1.5887,1.5889,1.5884,1.5884,136300000.0
2005-07-27 04:44:00,1.5883,1.5885,1.5883,1.5884,136300000.0
2005-07-27 04:45:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-07-27 04:46:00,1.5885,1.5885,1.5883,1.5883,136300000.0
2005-07-27 04:47:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-07-27 04:48:00,1.5884,1.5888,1.5883,1.5888,136300000.0
2005-07-27 04:49:00,1.5889,1.5893,1.5888,1.5891,136300000.0
2005-07-27 04:50:00,1.5892,1.5892,1.5888,1.5888,136300000.0
2005-07-27 04:51:00,1.5889,1.5894,1.5887,1.5889,136300000.0
2005-07-27 04:52:00,1.5891,1.5891,1.5887,1.5889,136300000.0
2005-07-27 04:53:00,1.5888,1.5888,1.5885,1.5885,136300000.0
2005-07-27 04:54:00,1.5884,1.5889,1.5884,1.5887,136300000.0
2005-07-27 04:55:00,1.5884,1.5887,1.5883,1.5885,136300000.0
2005-07-27 04:56:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-07-27 04:57:00,1.5881,1.5884,1.5881,1.5883,136300000.0
2005-07-27 04:58:00,1.5881,1.5884,1.588,1.5883,136300000.0
2005-07-27 04:59:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-07-27 05:00:00,1.5881,1.5883,1.588,1.5881,136300000.0
2005-07-27 05:01:00,1.5883,1.5883,1.588,1.5881,136300000.0
2005-07-27 05:02:00,1.588,1.5881,1.5878,1.588,136300000.0
2005-07-27 05:03:00,1.5883,1.5883,1.5879,1.5881,136300000.0
2005-07-27 05:04:00,1.5883,1.5884,1.588,1.5881,136300000.0
2005-07-27 05:05:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-07-27 05:06:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-27 05:07:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-07-27 05:08:00,1.588,1.588,1.5879,1.588,136300000.0
2005-07-27 05:09:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-07-27 05:10:00,1.5883,1.5883,1.588,1.5881,136300000.0
2005-07-27 05:11:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-07-27 05:12:00,1.5884,1.5884,1.588,1.5883,136300000.0
2005-07-27 05:13:00,1.5881,1.5884,1.5881,1.5881,136300000.0
2005-07-27 05:15:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-07-27 05:16:00,1.5881,1.5883,1.5879,1.5879,136300000.0
2005-07-27 05:17:00,1.588,1.588,1.588,1.588,136300000.0
2005-07-27 05:18:00,1.5879,1.5881,1.5878,1.5878,136300000.0
2005-07-27 05:19:00,1.5877,1.5894,1.5877,1.5888,136300000.0
2005-07-27 05:20:00,1.5889,1.5891,1.5887,1.5889,136300000.0
2005-07-27 05:21:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-07-27 05:22:00,1.5891,1.5892,1.5891,1.5892,136300000.0
2005-07-27 05:23:00,1.5894,1.5894,1.5889,1.5892,136300000.0
2005-07-27 05:24:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-07-27 05:25:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-07-27 05:26:00,1.5892,1.5893,1.5891,1.5891,136300000.0
2005-07-27 05:27:00,1.5889,1.5892,1.5889,1.5892,136300000.0
2005-07-27 05:28:00,1.5891,1.5892,1.5891,1.5892,136300000.0
2005-07-27 05:29:00,1.5893,1.5893,1.5891,1.5893,136300000.0
2005-07-27 05:30:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-07-27 05:31:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-07-27 05:32:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-07-27 05:33:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-07-27 05:34:00,1.5891,1.5892,1.5891,1.5892,136300000.0
2005-07-27 05:35:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-07-27 05:36:00,1.5892,1.5896,1.5891,1.5896,136300000.0
2005-07-27 05:37:00,1.5895,1.5895,1.5893,1.5894,136300000.0
2005-07-27 05:38:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-07-27 05:39:00,1.5895,1.5899,1.5895,1.5896,136300000.0
2005-07-27 05:40:00,1.5898,1.5903,1.5896,1.5903,136300000.0
2005-07-27 05:41:00,1.5901,1.5904,1.5899,1.5904,136300000.0
2005-07-27 05:42:00,1.5903,1.5906,1.5899,1.5904,136300000.0
2005-07-27 05:43:00,1.5903,1.5905,1.5901,1.5905,136300000.0
2005-07-27 05:44:00,1.5904,1.5906,1.5901,1.5904,136300000.0
2005-07-27 05:45:00,1.5903,1.5903,1.5899,1.59,136300000.0
2005-07-27 05:46:00,1.5899,1.5903,1.5898,1.5903,136300000.0
2005-07-27 05:47:00,1.5901,1.5901,1.5899,1.59,136300000.0
2005-07-27 05:48:00,1.5899,1.5901,1.5899,1.59,136300000.0
2005-07-27 05:49:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-07-27 05:50:00,1.59,1.5903,1.59,1.59,136300000.0
2005-07-27 05:51:00,1.5901,1.5903,1.59,1.59,136300000.0
2005-07-27 05:52:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-07-27 05:53:00,1.5901,1.5905,1.5901,1.5904,136300000.0
2005-07-27 05:54:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-27 05:55:00,1.5905,1.5905,1.5903,1.5903,136300000.0
2005-07-27 05:56:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-07-27 05:57:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-07-27 05:58:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-07-27 05:59:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-07-27 06:00:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-27 06:01:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-07-27 06:02:00,1.5901,1.5901,1.5899,1.59,136300000.0
2005-07-27 06:03:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-07-27 06:05:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-07-27 06:06:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-27 06:07:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-07-27 06:08:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-07-27 06:09:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-07-27 06:10:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-07-27 06:11:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-07-27 06:12:00,1.5894,1.5895,1.5893,1.5894,136300000.0
2005-07-27 06:13:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-07-27 06:14:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-07-27 06:15:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-07-27 06:17:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-07-27 06:18:00,1.5892,1.5893,1.5889,1.5891,136300000.0
2005-07-27 06:19:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-07-27 06:20:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-07-27 06:21:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-07-27 06:22:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-07-27 06:23:00,1.5888,1.5893,1.5888,1.5893,136300000.0
2005-07-27 06:24:00,1.5889,1.5894,1.5889,1.5892,136300000.0
2005-07-27 06:25:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-07-27 06:26:00,1.5896,1.5899,1.5894,1.5895,136300000.0
2005-07-27 06:27:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-07-27 06:28:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-07-27 06:29:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-07-27 06:30:00,1.5895,1.5899,1.5895,1.5896,136300000.0
2005-07-27 06:32:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-07-27 06:33:00,1.5894,1.5895,1.5893,1.5894,136300000.0
2005-07-27 06:34:00,1.5893,1.5894,1.5893,1.5893,136300000.0
2005-07-27 06:35:00,1.5894,1.5895,1.5891,1.5891,136300000.0
2005-07-27 06:36:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-07-27 06:37:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-07-27 06:38:00,1.5887,1.5891,1.5887,1.5889,136300000.0
2005-07-27 06:40:00,1.5891,1.5891,1.5889,1.5891,136300000.0
2005-07-27 06:41:00,1.5889,1.5889,1.5885,1.5888,136300000.0
2005-07-27 06:42:00,1.5887,1.5889,1.5885,1.5885,136300000.0
2005-07-27 06:43:00,1.5887,1.5891,1.5885,1.5889,136300000.0
2005-07-27 06:44:00,1.5887,1.5887,1.5884,1.5887,136300000.0
2005-07-27 06:45:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-07-27 06:46:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-07-27 06:47:00,1.5892,1.5892,1.5889,1.5892,136300000.0
2005-07-27 06:48:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-07-27 06:49:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-07-27 06:50:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-07-27 06:51:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-07-27 06:54:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-07-27 06:57:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-07-27 06:58:00,1.5889,1.5889,1.5884,1.5884,136300000.0
2005-07-27 06:59:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-07-27 07:00:00,1.5885,1.5887,1.5883,1.5884,136300000.0
2005-07-27 07:01:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-07-27 07:02:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-07-27 07:03:00,1.5887,1.5891,1.5887,1.5889,136300000.0
2005-07-27 07:04:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-07-27 07:05:00,1.5889,1.5894,1.5889,1.5893,136300000.0
2005-07-27 07:06:00,1.5892,1.5893,1.5889,1.5889,136300000.0
2005-07-27 07:07:00,1.5888,1.5893,1.5888,1.5891,136300000.0
2005-07-27 07:08:00,1.5892,1.5893,1.5891,1.5891,136300000.0
2005-07-27 07:09:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-07-27 07:11:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-07-27 07:12:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-07-27 07:13:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-07-27 07:14:00,1.5888,1.5891,1.5888,1.5889,136300000.0
2005-07-27 07:15:00,1.5887,1.5889,1.5887,1.5887,136300000.0
2005-07-27 07:16:00,1.5885,1.5889,1.5884,1.5888,136300000.0
2005-07-27 07:17:00,1.5887,1.5888,1.5885,1.5887,136300000.0
2005-07-27 07:18:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-07-27 07:19:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-07-27 07:20:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-07-27 07:21:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-07-27 07:22:00,1.5889,1.5889,1.5885,1.5888,136300000.0
2005-07-27 07:23:00,1.5889,1.5889,1.5881,1.5884,136300000.0
2005-07-27 07:25:00,1.5885,1.5885,1.5885,1.5885,136300000.0
2005-07-27 07:26:00,1.5884,1.5888,1.5884,1.5884,136300000.0
2005-07-27 07:27:00,1.5885,1.5888,1.5884,1.5885,136300000.0
2005-07-27 07:28:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-07-27 07:29:00,1.5884,1.5885,1.5883,1.5884,136300000.0
2005-07-27 07:30:00,1.5885,1.5888,1.5885,1.5888,136300000.0
2005-07-27 07:32:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-07-27 07:33:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-07-27 07:34:00,1.5891,1.5892,1.5891,1.5892,136300000.0
2005-07-27 07:35:00,1.5891,1.5892,1.5891,1.5892,136300000.0
2005-07-27 07:36:00,1.5891,1.5893,1.5889,1.5889,136300000.0
2005-07-27 07:37:00,1.5892,1.5893,1.5889,1.5892,136300000.0
2005-07-27 07:38:00,1.5893,1.5895,1.5891,1.5892,136300000.0
2005-07-27 07:39:00,1.5889,1.5893,1.5888,1.5889,136300000.0
2005-07-27 07:40:00,1.5891,1.5892,1.5888,1.5892,136300000.0
2005-07-27 07:41:00,1.5891,1.5892,1.5888,1.5889,136300000.0
2005-07-27 07:42:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-07-27 07:43:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-07-27 07:44:00,1.5885,1.5889,1.5885,1.5889,136300000.0
2005-07-27 07:45:00,1.5885,1.5889,1.5885,1.5889,136300000.0
2005-07-27 07:46:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-07-27 07:47:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-07-27 07:48:00,1.5888,1.5891,1.5888,1.5891,136300000.0
2005-07-27 07:49:00,1.5889,1.5893,1.5889,1.5891,136300000.0
2005-07-27 07:50:00,1.5889,1.5891,1.5885,1.5889,136300000.0
2005-07-27 07:51:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-07-27 07:52:00,1.5889,1.5889,1.5884,1.5889,136300000.0
2005-07-27 07:53:00,1.5888,1.5889,1.5885,1.5885,136300000.0
2005-07-27 07:54:00,1.5884,1.5888,1.5884,1.5887,136300000.0
2005-07-27 07:55:00,1.5888,1.5891,1.5888,1.5889,136300000.0
2005-07-27 07:57:00,1.5891,1.5893,1.5884,1.5885,136300000.0
2005-07-27 07:58:00,1.5884,1.5889,1.5884,1.5888,136300000.0
2005-07-27 07:59:00,1.5889,1.5889,1.5885,1.5888,136300000.0
2005-07-27 08:00:00,1.5887,1.5887,1.588,1.5884,136300000.0
2005-07-27 08:01:00,1.5885,1.5887,1.5883,1.5883,136300000.0
2005-07-27 08:02:00,1.5884,1.5887,1.5881,1.5884,136300000.0
2005-07-27 08:03:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-07-27 08:04:00,1.5883,1.5885,1.5883,1.5885,136300000.0
2005-07-27 08:05:00,1.5884,1.5887,1.5879,1.5884,136300000.0
2005-07-27 08:06:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-07-27 08:07:00,1.5881,1.5884,1.5877,1.5878,136300000.0
2005-07-27 08:08:00,1.5879,1.5884,1.5879,1.5883,136300000.0
2005-07-27 08:09:00,1.5881,1.5885,1.5881,1.5884,136300000.0
2005-07-27 08:10:00,1.5885,1.5885,1.5878,1.5881,136300000.0
2005-07-27 08:11:00,1.588,1.5883,1.5877,1.5877,136300000.0
2005-07-27 08:12:00,1.5879,1.5879,1.5875,1.5877,136300000.0
2005-07-27 08:13:00,1.5875,1.5881,1.5874,1.5876,136300000.0
2005-07-27 08:14:00,1.5877,1.5879,1.5869,1.5878,136300000.0
2005-07-27 08:15:00,1.5879,1.5879,1.5872,1.5875,136300000.0
2005-07-27 08:16:00,1.5873,1.5884,1.5873,1.5883,136300000.0
2005-07-27 08:17:00,1.5884,1.5884,1.5879,1.5879,136300000.0
2005-07-27 08:18:00,1.5878,1.5888,1.5878,1.5888,136300000.0
2005-07-27 08:19:00,1.5889,1.5895,1.5889,1.5892,136300000.0
2005-07-27 08:20:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-07-27 08:21:00,1.589,1.5893,1.5889,1.5892,136300000.0
2005-07-27 08:22:00,1.5891,1.5894,1.5888,1.5893,136300000.0
2005-07-27 08:23:00,1.5891,1.5896,1.5891,1.5892,136300000.0
2005-07-27 08:24:00,1.5891,1.5893,1.5888,1.5892,136300000.0
2005-07-27 08:25:00,1.5891,1.5893,1.5889,1.5889,136300000.0
2005-07-27 08:26:00,1.5888,1.5889,1.5886,1.5886,136300000.0
2005-07-27 08:27:00,1.5887,1.5889,1.5886,1.5888,136300000.0
2005-07-27 08:28:00,1.5887,1.5891,1.5886,1.5889,136300000.0
2005-07-27 08:29:00,1.589,1.5892,1.5888,1.5888,136300000.0
2005-07-27 08:30:00,1.5886,1.589,1.5886,1.5887,136300000.0
2005-07-27 08:31:00,1.5888,1.5889,1.5886,1.5889,136300000.0
2005-07-27 08:32:00,1.5888,1.5888,1.5885,1.5886,136300000.0
2005-07-27 08:33:00,1.5887,1.589,1.5886,1.589,136300000.0
2005-07-27 08:34:00,1.5889,1.5889,1.5884,1.5884,136300000.0
2005-07-27 08:35:00,1.5883,1.5889,1.5883,1.5889,136300000.0
2005-07-27 08:36:00,1.5888,1.589,1.5886,1.5888,136300000.0
2005-07-27 08:37:00,1.5889,1.5889,1.5886,1.5886,136300000.0
2005-07-27 08:38:00,1.5887,1.589,1.5886,1.589,136300000.0
2005-07-27 08:39:00,1.5888,1.5888,1.5884,1.5886,136300000.0
2005-07-27 08:40:00,1.5885,1.5893,1.5882,1.5892,136300000.0
2005-07-27 08:41:00,1.5891,1.5892,1.589,1.5892,136300000.0
2005-07-27 08:42:00,1.5891,1.5893,1.5887,1.5892,136300000.0
2005-07-27 08:43:00,1.5893,1.5899,1.5892,1.5892,136300000.0
2005-07-27 08:44:00,1.5895,1.5897,1.5894,1.5896,136300000.0
2005-07-27 08:45:00,1.5894,1.5897,1.5893,1.5893,136300000.0
2005-07-27 08:46:00,1.5891,1.5895,1.5889,1.5892,136300000.0
2005-07-27 08:47:00,1.5892,1.5896,1.5891,1.5892,136300000.0
2005-07-27 08:48:00,1.5891,1.5895,1.5891,1.5893,136300000.0
2005-07-27 08:49:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-07-27 08:50:00,1.5894,1.5899,1.5893,1.5899,136300000.0
2005-07-27 08:51:00,1.5897,1.5898,1.5896,1.5896,136300000.0
2005-07-27 08:52:00,1.5898,1.5899,1.5896,1.5897,136300000.0
2005-07-27 08:53:00,1.5898,1.5902,1.5897,1.5899,136300000.0
2005-07-27 08:54:00,1.5896,1.5898,1.5892,1.5894,136300000.0
2005-07-27 08:55:00,1.5893,1.5902,1.5893,1.5902,136300000.0
2005-07-27 08:56:00,1.5899,1.5902,1.5898,1.59,136300000.0
2005-07-27 08:57:00,1.5898,1.5903,1.5898,1.59,136300000.0
2005-07-27 08:58:00,1.5902,1.5902,1.5898,1.5899,136300000.0
2005-07-27 08:59:00,1.5898,1.5899,1.5895,1.5897,136300000.0
2005-07-27 09:00:00,1.5898,1.5899,1.5896,1.5897,136300000.0
2005-07-27 09:01:00,1.5898,1.5898,1.5894,1.5894,136300000.0
2005-07-27 09:02:00,1.5892,1.5906,1.5892,1.5906,136300000.0
2005-07-27 09:03:00,1.5905,1.5907,1.5903,1.5904,136300000.0
2005-07-27 09:04:00,1.5903,1.5904,1.59,1.59,136300000.0
2005-07-27 09:05:00,1.5902,1.5903,1.59,1.5903,136300000.0
2005-07-27 09:06:00,1.5904,1.5904,1.5899,1.5902,136300000.0
2005-07-27 09:07:00,1.5899,1.5904,1.5899,1.5902,136300000.0
2005-07-27 09:08:00,1.5901,1.5905,1.5901,1.5904,136300000.0
2005-07-27 09:09:00,1.5905,1.5905,1.5901,1.5902,136300000.0
2005-07-27 09:10:00,1.59,1.5904,1.59,1.5901,136300000.0
2005-07-27 09:11:00,1.5902,1.5904,1.5901,1.5901,136300000.0
2005-07-27 09:12:00,1.59,1.5902,1.5899,1.5901,136300000.0
2005-07-27 09:13:00,1.5902,1.5903,1.59,1.5901,136300000.0
2005-07-27 09:14:00,1.59,1.5902,1.59,1.5902,136300000.0
2005-07-27 09:15:00,1.5901,1.5905,1.5901,1.5904,136300000.0
2005-07-27 09:16:00,1.5905,1.5908,1.5904,1.5907,136300000.0
2005-07-27 09:17:00,1.5908,1.5909,1.5906,1.5906,136300000.0
2005-07-27 09:18:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-07-27 09:19:00,1.5904,1.5908,1.5903,1.5906,136300000.0
2005-07-27 09:20:00,1.5907,1.5911,1.5907,1.5907,136300000.0
2005-07-27 09:21:00,1.5906,1.5907,1.5903,1.5903,136300000.0
2005-07-27 09:22:00,1.5905,1.5906,1.5903,1.5903,136300000.0
2005-07-27 09:23:00,1.5904,1.5905,1.5901,1.5902,136300000.0
2005-07-27 09:24:00,1.5903,1.5907,1.5903,1.5904,136300000.0
2005-07-27 09:25:00,1.5905,1.5905,1.5903,1.5904,136300000.0
2005-07-27 09:26:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-07-27 09:27:00,1.5902,1.5904,1.5901,1.5901,136300000.0
2005-07-27 09:28:00,1.5902,1.5904,1.5901,1.5903,136300000.0
2005-07-27 09:29:00,1.5904,1.5905,1.5901,1.5901,136300000.0
2005-07-27 09:30:00,1.5902,1.5902,1.5897,1.5899,136300000.0
2005-07-27 09:31:00,1.59,1.59,1.5895,1.5895,136300000.0
2005-07-27 09:32:00,1.5897,1.5901,1.5895,1.5897,136300000.0
2005-07-27 09:33:00,1.5898,1.5898,1.5891,1.5895,136300000.0
2005-07-27 09:34:00,1.5897,1.5898,1.5894,1.5895,136300000.0
2005-07-27 09:35:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-07-27 09:36:00,1.5897,1.5897,1.5889,1.5892,136300000.0
2005-07-27 09:37:00,1.5894,1.5897,1.5893,1.5895,136300000.0
2005-07-27 09:38:00,1.5896,1.5897,1.5894,1.5894,136300000.0
2005-07-27 09:39:00,1.5895,1.5897,1.5893,1.5895,136300000.0
2005-07-27 09:40:00,1.5894,1.5897,1.5894,1.5896,136300000.0
2005-07-27 09:41:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-07-27 09:42:00,1.5896,1.5897,1.5895,1.5896,136300000.0
2005-07-27 09:43:00,1.5897,1.5899,1.5895,1.5899,136300000.0
2005-07-27 09:44:00,1.59,1.5903,1.5899,1.5903,136300000.0
2005-07-27 09:45:00,1.5902,1.5904,1.5901,1.5903,136300000.0
2005-07-27 09:46:00,1.5904,1.5904,1.5899,1.5899,136300000.0
2005-07-27 09:47:00,1.5898,1.5901,1.5898,1.59,136300000.0
2005-07-27 09:48:00,1.5901,1.5903,1.5901,1.5902,136300000.0
2005-07-27 09:49:00,1.5903,1.5908,1.5901,1.5906,136300000.0
2005-07-27 09:50:00,1.5907,1.5907,1.5903,1.5903,136300000.0
2005-07-27 09:51:00,1.5904,1.5905,1.5901,1.5904,136300000.0
2005-07-27 09:52:00,1.5906,1.5906,1.5903,1.5906,136300000.0
2005-07-27 09:53:00,1.5907,1.5909,1.5903,1.5905,136300000.0
2005-07-27 09:54:00,1.5907,1.591,1.5906,1.5907,136300000.0
2005-07-27 09:55:00,1.5906,1.5908,1.5905,1.5905,136300000.0
2005-07-27 09:56:00,1.5906,1.5908,1.5905,1.5908,136300000.0
2005-07-27 09:57:00,1.5907,1.5907,1.5901,1.5903,136300000.0
2005-07-27 09:58:00,1.5902,1.5909,1.5902,1.5907,136300000.0
2005-07-27 09:59:00,1.5905,1.5908,1.5903,1.5904,136300000.0
2005-07-27 10:00:00,1.5903,1.591,1.5903,1.5904,136300000.0
2005-07-27 10:01:00,1.5906,1.5908,1.5906,1.5906,136300000.0
2005-07-27 10:02:00,1.5904,1.5905,1.59,1.5903,136300000.0
2005-07-27 10:03:00,1.5904,1.5905,1.5903,1.5903,136300000.0
2005-07-27 10:04:00,1.5904,1.5904,1.59,1.59,136300000.0
2005-07-27 10:05:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-07-27 10:06:00,1.59,1.59,1.5897,1.59,136300000.0
2005-07-27 10:07:00,1.5899,1.5904,1.5897,1.5899,136300000.0
2005-07-27 10:08:00,1.5898,1.5904,1.5898,1.5903,136300000.0
2005-07-27 10:09:00,1.5904,1.5907,1.5902,1.5905,136300000.0
2005-07-27 10:10:00,1.5903,1.5905,1.5903,1.5905,136300000.0
2005-07-27 10:11:00,1.5907,1.5908,1.5902,1.5903,136300000.0
2005-07-27 10:12:00,1.5904,1.5906,1.59,1.5901,136300000.0
2005-07-27 10:13:00,1.5903,1.5903,1.5901,1.5903,136300000.0
2005-07-27 10:14:00,1.5901,1.5904,1.5898,1.5899,136300000.0
2005-07-27 10:15:00,1.5898,1.5902,1.5897,1.5898,136300000.0
2005-07-27 10:16:00,1.5899,1.59,1.5897,1.59,136300000.0
2005-07-27 10:17:00,1.5901,1.5903,1.5899,1.5902,136300000.0
2005-07-27 10:18:00,1.5903,1.5903,1.59,1.5902,136300000.0
2005-07-27 10:19:00,1.5901,1.5902,1.59,1.5902,136300000.0
2005-07-27 10:20:00,1.5901,1.5903,1.5898,1.5902,136300000.0
2005-07-27 10:21:00,1.5901,1.5901,1.5898,1.5899,136300000.0
2005-07-27 10:22:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-07-27 10:23:00,1.5901,1.5901,1.5898,1.5898,136300000.0
2005-07-27 10:24:00,1.5898,1.5901,1.5898,1.5901,136300000.0
2005-07-27 10:25:00,1.59,1.5901,1.5893,1.5895,136300000.0
2005-07-27 10:26:00,1.5894,1.5904,1.5894,1.5903,136300000.0
2005-07-27 10:27:00,1.5902,1.5905,1.5901,1.5903,136300000.0
2005-07-27 10:28:00,1.5902,1.5904,1.5902,1.5903,136300000.0
2005-07-27 10:29:00,1.5904,1.5904,1.5899,1.5901,136300000.0
2005-07-27 10:30:00,1.5902,1.5903,1.59,1.59,136300000.0
2005-07-27 10:31:00,1.5901,1.5905,1.5899,1.5899,136300000.0
2005-07-27 10:32:00,1.59,1.5904,1.5899,1.5902,136300000.0
2005-07-27 10:33:00,1.5904,1.5908,1.5901,1.5904,136300000.0
2005-07-27 10:34:00,1.5905,1.5905,1.5903,1.5904,136300000.0
2005-07-27 10:35:00,1.5905,1.5906,1.5902,1.5904,136300000.0
2005-07-27 10:36:00,1.5905,1.5905,1.5903,1.5905,136300000.0
2005-07-27 10:37:00,1.5907,1.5908,1.5902,1.5908,136300000.0
2005-07-27 10:38:00,1.5907,1.5911,1.5906,1.5911,136300000.0
2005-07-27 10:39:00,1.5912,1.5914,1.5908,1.5908,136300000.0
2005-07-27 10:40:00,1.5906,1.5912,1.5906,1.5911,136300000.0
2005-07-27 10:41:00,1.5912,1.5914,1.591,1.5911,136300000.0
2005-07-27 10:42:00,1.5912,1.5912,1.5908,1.5909,136300000.0
2005-07-27 10:43:00,1.5908,1.591,1.5908,1.5908,136300000.0
2005-07-27 10:44:00,1.591,1.5912,1.5908,1.591,136300000.0
2005-07-27 10:45:00,1.5911,1.5913,1.5909,1.5909,136300000.0
2005-07-27 10:46:00,1.591,1.5913,1.591,1.5911,136300000.0
2005-07-27 10:47:00,1.5912,1.5913,1.591,1.5911,136300000.0
2005-07-27 10:48:00,1.5912,1.5914,1.591,1.5913,136300000.0
2005-07-27 10:49:00,1.5911,1.5914,1.591,1.5912,136300000.0
2005-07-27 10:50:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-07-27 10:51:00,1.5912,1.5915,1.5911,1.5914,136300000.0
2005-07-27 10:52:00,1.5916,1.5916,1.5912,1.5912,136300000.0
2005-07-27 10:53:00,1.591,1.5914,1.5909,1.5913,136300000.0
2005-07-27 10:54:00,1.5912,1.5915,1.5912,1.5913,136300000.0
2005-07-27 10:55:00,1.5914,1.5916,1.5913,1.5914,136300000.0
2005-07-27 10:56:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-07-27 10:57:00,1.5916,1.5916,1.5914,1.5914,136300000.0
2005-07-27 10:58:00,1.5913,1.5917,1.5909,1.5915,136300000.0
2005-07-27 10:59:00,1.5916,1.5917,1.5913,1.5915,136300000.0
2005-07-27 11:00:00,1.5914,1.5916,1.5913,1.5914,136300000.0
2005-07-27 11:01:00,1.5913,1.5918,1.5913,1.5917,136300000.0
2005-07-27 11:02:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-07-27 11:03:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-07-27 11:04:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-07-27 11:05:00,1.5916,1.5916,1.5914,1.5916,136300000.0
2005-07-27 11:06:00,1.5918,1.5918,1.5912,1.5916,136300000.0
2005-07-27 11:07:00,1.5915,1.5917,1.5914,1.5916,136300000.0
2005-07-27 11:08:00,1.5917,1.5917,1.5914,1.5916,136300000.0
2005-07-27 11:09:00,1.5917,1.5918,1.5916,1.5916,136300000.0
2005-07-27 11:10:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-07-27 11:11:00,1.5916,1.5918,1.5916,1.5916,136300000.0
2005-07-27 11:12:00,1.5915,1.5916,1.591,1.5913,136300000.0
2005-07-27 11:13:00,1.5914,1.5917,1.5912,1.5914,136300000.0
2005-07-27 11:14:00,1.5915,1.5921,1.5912,1.5917,136300000.0
2005-07-27 11:15:00,1.5918,1.5923,1.5917,1.5921,136300000.0
2005-07-27 11:16:00,1.5919,1.5922,1.5918,1.5919,136300000.0
2005-07-27 11:17:00,1.5918,1.5921,1.5918,1.592,136300000.0
2005-07-27 11:18:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-07-27 11:19:00,1.5918,1.5926,1.5918,1.5922,136300000.0
2005-07-27 11:20:00,1.5921,1.5921,1.5918,1.5918,136300000.0
2005-07-27 11:21:00,1.5919,1.5921,1.5916,1.5917,136300000.0
2005-07-27 11:22:00,1.5918,1.5921,1.5918,1.5918,136300000.0
2005-07-27 11:23:00,1.5916,1.592,1.5915,1.5919,136300000.0
2005-07-27 11:24:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-07-27 11:25:00,1.5916,1.5919,1.5916,1.5916,136300000.0
2005-07-27 11:26:00,1.5918,1.5918,1.5911,1.5911,136300000.0
2005-07-27 11:27:00,1.591,1.5912,1.5909,1.5911,136300000.0
2005-07-27 11:28:00,1.5913,1.5914,1.5911,1.5913,136300000.0
2005-07-27 11:29:00,1.5914,1.5917,1.5912,1.5915,136300000.0
2005-07-27 11:30:00,1.5917,1.5917,1.5913,1.5914,136300000.0
2005-07-27 11:31:00,1.5913,1.5915,1.5909,1.5909,136300000.0
2005-07-27 11:32:00,1.591,1.5913,1.5909,1.5912,136300000.0
2005-07-27 11:33:00,1.5913,1.5913,1.5911,1.5912,136300000.0
2005-07-27 11:34:00,1.591,1.5914,1.591,1.5912,136300000.0
2005-07-27 11:35:00,1.5914,1.5914,1.591,1.5911,136300000.0
2005-07-27 11:36:00,1.591,1.5912,1.5906,1.591,136300000.0
2005-07-27 11:37:00,1.5909,1.5911,1.5907,1.5907,136300000.0
2005-07-27 11:38:00,1.5908,1.5909,1.5906,1.5907,136300000.0
2005-07-27 11:39:00,1.5908,1.5909,1.5906,1.5907,136300000.0
2005-07-27 11:41:00,1.5908,1.5909,1.5906,1.5906,136300000.0
2005-07-27 11:42:00,1.5908,1.5908,1.5905,1.5908,136300000.0
2005-07-27 11:43:00,1.5907,1.5909,1.5905,1.5906,136300000.0
2005-07-27 11:44:00,1.5905,1.5909,1.5905,1.5908,136300000.0
2005-07-27 11:45:00,1.5907,1.5907,1.5905,1.5907,136300000.0
2005-07-27 11:46:00,1.5908,1.5911,1.5908,1.5911,136300000.0
2005-07-27 11:47:00,1.591,1.5911,1.5903,1.5903,136300000.0
2005-07-27 11:48:00,1.5904,1.5905,1.5903,1.5903,136300000.0
2005-07-27 11:49:00,1.5904,1.5906,1.5902,1.5903,136300000.0
2005-07-27 11:50:00,1.5904,1.5905,1.5902,1.5903,136300000.0
2005-07-27 11:51:00,1.5904,1.5909,1.5903,1.5908,136300000.0
2005-07-27 11:52:00,1.5907,1.5911,1.5906,1.591,136300000.0
2005-07-27 11:53:00,1.5911,1.5913,1.5907,1.5913,136300000.0
2005-07-27 11:54:00,1.5912,1.5912,1.591,1.591,136300000.0
2005-07-27 11:55:00,1.5909,1.5913,1.5909,1.5909,136300000.0
2005-07-27 11:56:00,1.5908,1.5909,1.5905,1.5908,136300000.0
2005-07-27 11:57:00,1.5907,1.5908,1.5904,1.5904,136300000.0
2005-07-27 11:58:00,1.5903,1.5911,1.5903,1.5909,136300000.0
2005-07-27 11:59:00,1.591,1.591,1.5906,1.591,136300000.0
2005-07-27 12:00:00,1.5909,1.5909,1.5908,1.5909,136300000.0
2005-07-27 12:01:00,1.5908,1.5909,1.5907,1.5907,136300000.0
2005-07-27 12:02:00,1.5906,1.5909,1.5905,1.5909,136300000.0
2005-07-27 12:03:00,1.591,1.591,1.5903,1.5904,136300000.0
2005-07-27 12:04:00,1.5906,1.5906,1.5903,1.5903,136300000.0
2005-07-27 12:05:00,1.5905,1.5906,1.5903,1.5903,136300000.0
2005-07-27 12:06:00,1.5904,1.5906,1.5904,1.5904,136300000.0
2005-07-27 12:07:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-07-27 12:09:00,1.5903,1.5904,1.5902,1.5902,136300000.0
2005-07-27 12:10:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-07-27 12:11:00,1.5905,1.5907,1.5905,1.5905,136300000.0
2005-07-27 12:12:00,1.5907,1.5907,1.5905,1.5906,136300000.0
2005-07-27 12:13:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-07-27 12:14:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-07-27 12:15:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-07-27 12:16:00,1.5908,1.591,1.5906,1.5906,136300000.0
2005-07-27 12:17:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-27 12:18:00,1.5905,1.5908,1.5905,1.5908,136300000.0
2005-07-27 12:19:00,1.5907,1.5909,1.5907,1.5908,136300000.0
2005-07-27 12:20:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-07-27 12:21:00,1.5906,1.5907,1.5905,1.5906,136300000.0
2005-07-27 12:22:00,1.5905,1.591,1.5905,1.5905,136300000.0
2005-07-27 12:23:00,1.5904,1.5907,1.5903,1.5907,136300000.0
2005-07-27 12:24:00,1.5908,1.5908,1.5906,1.5906,136300000.0
2005-07-27 12:25:00,1.5908,1.5909,1.5903,1.5905,136300000.0
2005-07-27 12:26:00,1.5906,1.5906,1.5902,1.5905,136300000.0
2005-07-27 12:27:00,1.5904,1.5904,1.5901,1.5902,136300000.0
2005-07-27 12:28:00,1.5903,1.5905,1.5902,1.5904,136300000.0
2005-07-27 12:29:00,1.5903,1.5905,1.5903,1.5903,136300000.0
2005-07-27 12:30:00,1.5904,1.5905,1.5903,1.5905,136300000.0
2005-07-27 12:31:00,1.5906,1.5907,1.5903,1.5903,136300000.0
2005-07-27 12:32:00,1.5904,1.5906,1.5902,1.5906,136300000.0
2005-07-27 12:33:00,1.5904,1.5906,1.5903,1.5906,136300000.0
2005-07-27 12:34:00,1.5904,1.5907,1.5904,1.5906,136300000.0
2005-07-27 12:35:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-07-27 12:36:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-07-27 12:37:00,1.5905,1.5906,1.5902,1.5903,136300000.0
2005-07-27 12:38:00,1.5901,1.5902,1.5901,1.5902,136300000.0
2005-07-27 12:39:00,1.5903,1.5903,1.5902,1.5902,136300000.0
2005-07-27 12:40:00,1.5901,1.5902,1.5901,1.5902,136300000.0
2005-07-27 12:41:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-07-27 12:42:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-07-27 12:43:00,1.5906,1.5907,1.5905,1.5905,136300000.0
2005-07-27 12:44:00,1.5904,1.5905,1.5904,1.5904,136300000.0
2005-07-27 12:45:00,1.5903,1.5904,1.5899,1.5899,136300000.0
2005-07-27 12:46:00,1.5898,1.5902,1.5898,1.59,136300000.0
2005-07-27 12:47:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-07-27 12:48:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-07-27 12:49:00,1.5901,1.5901,1.5899,1.5901,136300000.0
2005-07-27 12:50:00,1.59,1.5902,1.5898,1.5899,136300000.0
2005-07-27 12:51:00,1.59,1.59,1.5893,1.5898,136300000.0
2005-07-27 12:52:00,1.5899,1.5899,1.5894,1.5896,136300000.0
2005-07-27 12:53:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-27 12:54:00,1.5898,1.5898,1.5895,1.5897,136300000.0
2005-07-27 12:55:00,1.5896,1.5898,1.5895,1.5897,136300000.0
2005-07-27 12:56:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-07-27 12:57:00,1.5899,1.5899,1.5897,1.5898,136300000.0
2005-07-27 12:58:00,1.5897,1.59,1.5896,1.5899,136300000.0
2005-07-27 12:59:00,1.5897,1.5899,1.5896,1.5897,136300000.0
2005-07-27 13:00:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-07-27 13:01:00,1.59,1.5903,1.5898,1.5903,136300000.0
2005-07-27 13:02:00,1.5904,1.5906,1.5903,1.5906,136300000.0
2005-07-27 13:03:00,1.5907,1.5907,1.5902,1.5904,136300000.0
2005-07-27 13:04:00,1.5903,1.5904,1.5901,1.5901,136300000.0
2005-07-27 13:05:00,1.5902,1.5903,1.5901,1.5901,136300000.0
2005-07-27 13:06:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-07-27 13:07:00,1.5902,1.5903,1.5902,1.5903,136300000.0
2005-07-27 13:08:00,1.5902,1.5902,1.5901,1.5901,136300000.0
2005-07-27 13:09:00,1.59,1.5901,1.59,1.59,136300000.0
2005-07-27 13:10:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-07-27 13:11:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-27 13:13:00,1.5898,1.59,1.5898,1.5898,136300000.0
2005-07-27 13:14:00,1.5897,1.5898,1.5897,1.5897,136300000.0
2005-07-27 13:15:00,1.5898,1.59,1.5898,1.5898,136300000.0
2005-07-27 13:18:00,1.5899,1.5899,1.5897,1.5898,136300000.0
2005-07-27 13:19:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-07-27 13:20:00,1.5895,1.5897,1.5895,1.5896,136300000.0
2005-07-27 13:21:00,1.5897,1.5899,1.5896,1.5899,136300000.0
2005-07-27 13:22:00,1.59,1.5901,1.5895,1.5895,136300000.0
2005-07-27 13:23:00,1.5896,1.5899,1.5895,1.5899,136300000.0
2005-07-27 13:24:00,1.5898,1.5898,1.5895,1.5895,136300000.0
2005-07-27 13:25:00,1.5894,1.5895,1.5892,1.5892,136300000.0
2005-07-27 13:26:00,1.5894,1.5895,1.5892,1.5893,136300000.0
2005-07-27 13:27:00,1.5894,1.5898,1.5893,1.5897,136300000.0
2005-07-27 13:28:00,1.5896,1.5897,1.5896,1.5897,136300000.0
2005-07-27 13:29:00,1.5898,1.5898,1.5893,1.5898,136300000.0
2005-07-27 13:30:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-07-27 13:31:00,1.5899,1.5903,1.5898,1.59,136300000.0
2005-07-27 13:32:00,1.5902,1.5903,1.59,1.59,136300000.0
2005-07-27 13:33:00,1.5901,1.5903,1.5897,1.5898,136300000.0
2005-07-27 13:34:00,1.59,1.59,1.5897,1.59,136300000.0
2005-07-27 13:35:00,1.5899,1.59,1.5896,1.59,136300000.0
2005-07-27 13:36:00,1.5898,1.59,1.5898,1.5898,136300000.0
2005-07-27 13:37:00,1.5899,1.5899,1.5896,1.5898,136300000.0
2005-07-27 13:38:00,1.5899,1.59,1.5898,1.5898,136300000.0
2005-07-27 13:40:00,1.5899,1.59,1.5896,1.5896,136300000.0
2005-07-27 13:41:00,1.5895,1.5895,1.5893,1.5893,136300000.0
2005-07-27 13:42:00,1.5896,1.5896,1.5893,1.5894,136300000.0
2005-07-27 13:43:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-07-27 13:44:00,1.5897,1.5899,1.5888,1.5888,136300000.0
2005-07-27 13:45:00,1.5891,1.5893,1.5888,1.5893,136300000.0
2005-07-27 13:46:00,1.5892,1.5896,1.5891,1.5895,136300000.0
2005-07-27 13:47:00,1.5894,1.5896,1.5893,1.5893,136300000.0
2005-07-27 13:48:00,1.5895,1.5896,1.5892,1.5895,136300000.0
2005-07-27 13:49:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-07-27 13:50:00,1.5894,1.5897,1.5894,1.5897,136300000.0
2005-07-27 13:51:00,1.5896,1.5897,1.5896,1.5896,136300000.0
2005-07-27 13:52:00,1.5897,1.5897,1.5894,1.5894,136300000.0
2005-07-27 13:53:00,1.5895,1.5895,1.5894,1.5894,136300000.0
2005-07-27 13:54:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-07-27 13:55:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-07-27 13:56:00,1.5896,1.5897,1.5895,1.5895,136300000.0
2005-07-27 13:57:00,1.5896,1.5897,1.5895,1.5896,136300000.0
2005-07-27 13:58:00,1.5897,1.5897,1.5891,1.5891,136300000.0
2005-07-27 13:59:00,1.589,1.5891,1.5889,1.5889,136300000.0
2005-07-27 14:00:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-07-27 14:01:00,1.589,1.5891,1.5889,1.5889,136300000.0
2005-07-27 14:02:00,1.5888,1.5888,1.5882,1.5887,136300000.0
2005-07-27 14:03:00,1.5886,1.5889,1.5886,1.5888,136300000.0
2005-07-27 14:04:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-07-27 14:05:00,1.5887,1.589,1.5886,1.5886,136300000.0
2005-07-27 14:06:00,1.5887,1.5889,1.5886,1.5886,136300000.0
2005-07-27 14:07:00,1.5887,1.5887,1.5883,1.5883,136300000.0
2005-07-27 14:08:00,1.5881,1.5886,1.5878,1.5882,136300000.0
2005-07-27 14:09:00,1.5884,1.5887,1.5882,1.5884,136300000.0
2005-07-27 14:10:00,1.5882,1.5885,1.5881,1.5883,136300000.0
2005-07-27 14:11:00,1.5882,1.5883,1.588,1.5883,136300000.0
2005-07-27 14:12:00,1.5882,1.5884,1.5882,1.5884,136300000.0
2005-07-27 14:13:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-07-27 14:14:00,1.5884,1.5886,1.5878,1.588,136300000.0
2005-07-27 14:15:00,1.5882,1.5888,1.5881,1.5887,136300000.0
2005-07-27 14:16:00,1.5886,1.5887,1.5883,1.5885,136300000.0
2005-07-27 14:17:00,1.5883,1.5887,1.5881,1.5882,136300000.0
2005-07-27 14:18:00,1.5883,1.5885,1.5881,1.5881,136300000.0
2005-07-27 14:19:00,1.5882,1.5883,1.5878,1.5878,136300000.0
2005-07-27 14:20:00,1.5881,1.5882,1.5877,1.5879,136300000.0
2005-07-27 14:21:00,1.5878,1.5879,1.5873,1.5877,136300000.0
2005-07-27 14:22:00,1.5876,1.588,1.5876,1.588,136300000.0
2005-07-27 14:23:00,1.5882,1.5882,1.5878,1.588,136300000.0
2005-07-27 14:24:00,1.5881,1.5881,1.5876,1.5879,136300000.0
2005-07-27 14:25:00,1.588,1.5883,1.5878,1.5882,136300000.0
2005-07-27 14:26:00,1.5881,1.5886,1.5881,1.5885,136300000.0
2005-07-27 14:27:00,1.5886,1.5889,1.5883,1.5885,136300000.0
2005-07-27 14:28:00,1.5884,1.5887,1.5884,1.5887,136300000.0
2005-07-27 14:29:00,1.5886,1.5887,1.5882,1.5882,136300000.0
2005-07-27 14:30:00,1.5881,1.5884,1.5862,1.5876,136300000.0
2005-07-27 14:31:00,1.5874,1.5878,1.5866,1.587,136300000.0
2005-07-27 14:32:00,1.5868,1.5877,1.5867,1.587,136300000.0
2005-07-27 14:33:00,1.5871,1.5878,1.5867,1.5867,136300000.0
2005-07-27 14:34:00,1.5866,1.5872,1.586,1.5872,136300000.0
2005-07-27 14:35:00,1.5871,1.5874,1.5864,1.5868,136300000.0
2005-07-27 14:36:00,1.5867,1.5876,1.5864,1.5871,136300000.0
2005-07-27 14:37:00,1.5873,1.5876,1.5869,1.5871,136300000.0
2005-07-27 14:38:00,1.5872,1.5875,1.5869,1.5873,136300000.0
2005-07-27 14:39:00,1.5872,1.5882,1.5869,1.5877,136300000.0
2005-07-27 14:40:00,1.5878,1.5884,1.5877,1.588,136300000.0
2005-07-27 14:41:00,1.5881,1.5885,1.5879,1.5885,136300000.0
2005-07-27 14:42:00,1.5884,1.5884,1.5875,1.5876,136300000.0
2005-07-27 14:43:00,1.5877,1.5881,1.5873,1.5876,136300000.0
2005-07-27 14:44:00,1.5874,1.5877,1.5873,1.5874,136300000.0
2005-07-27 14:45:00,1.5873,1.5875,1.5871,1.5873,136300000.0
2005-07-27 14:46:00,1.5872,1.5878,1.587,1.5874,136300000.0
2005-07-27 14:47:00,1.5873,1.5876,1.5871,1.5876,136300000.0
2005-07-27 14:48:00,1.5874,1.588,1.5874,1.5879,136300000.0
2005-07-27 14:49:00,1.5878,1.5881,1.5873,1.588,136300000.0
2005-07-27 14:50:00,1.5879,1.5882,1.5874,1.5875,136300000.0
2005-07-27 14:51:00,1.5874,1.5886,1.5874,1.588,136300000.0
2005-07-27 14:52:00,1.5882,1.5895,1.5878,1.5895,136300000.0
2005-07-27 14:53:00,1.5897,1.5909,1.5892,1.5907,136300000.0
2005-07-27 14:54:00,1.5905,1.5914,1.5904,1.5907,136300000.0
2005-07-27 14:55:00,1.5909,1.591,1.5903,1.5908,136300000.0
2005-07-27 14:56:00,1.5909,1.5911,1.59,1.5907,136300000.0
2005-07-27 14:57:00,1.5906,1.5907,1.5898,1.5898,136300000.0
2005-07-27 14:58:00,1.5897,1.5905,1.5896,1.5898,136300000.0
2005-07-27 14:59:00,1.59,1.5903,1.5896,1.5899,136300000.0
2005-07-27 15:00:00,1.5898,1.5905,1.5897,1.5903,136300000.0
2005-07-27 15:01:00,1.59,1.5904,1.5896,1.5902,136300000.0
2005-07-27 15:02:00,1.5901,1.5904,1.589,1.5893,136300000.0
2005-07-27 15:03:00,1.5895,1.5905,1.5892,1.5904,136300000.0
2005-07-27 15:04:00,1.5903,1.5911,1.59,1.591,136300000.0
2005-07-27 15:05:00,1.5908,1.5915,1.5905,1.5912,136300000.0
2005-07-27 15:06:00,1.5911,1.5916,1.5908,1.591,136300000.0
2005-07-27 15:07:00,1.5913,1.5913,1.5906,1.5906,136300000.0
2005-07-27 15:08:00,1.5907,1.5915,1.5906,1.5914,136300000.0
2005-07-27 15:09:00,1.5915,1.5918,1.5912,1.5914,136300000.0
2005-07-27 15:10:00,1.5913,1.5916,1.5908,1.5909,136300000.0
2005-07-27 15:11:00,1.591,1.5916,1.5907,1.5913,136300000.0
2005-07-27 15:12:00,1.5911,1.5916,1.5909,1.5914,136300000.0
2005-07-27 15:13:00,1.5915,1.5916,1.591,1.5912,136300000.0
2005-07-27 15:14:00,1.5911,1.5914,1.5908,1.5908,136300000.0
2005-07-27 15:15:00,1.5906,1.5912,1.5906,1.5911,136300000.0
2005-07-27 15:16:00,1.591,1.5917,1.591,1.5913,136300000.0
2005-07-27 15:17:00,1.5915,1.5919,1.5911,1.5915,136300000.0
2005-07-27 15:18:00,1.5913,1.5916,1.5912,1.5916,136300000.0
2005-07-27 15:19:00,1.5915,1.5915,1.5912,1.5914,136300000.0
2005-07-27 15:20:00,1.5913,1.5914,1.5909,1.5911,136300000.0
2005-07-27 15:21:00,1.591,1.5914,1.5908,1.5913,136300000.0
2005-07-27 15:22:00,1.591,1.5913,1.5909,1.591,136300000.0
2005-07-27 15:23:00,1.5911,1.5917,1.591,1.5913,136300000.0
2005-07-27 15:24:00,1.5914,1.5916,1.5911,1.5911,136300000.0
2005-07-27 15:25:00,1.5914,1.5916,1.591,1.5913,136300000.0
2005-07-27 15:26:00,1.5914,1.5917,1.5911,1.5912,136300000.0
2005-07-27 15:27:00,1.5914,1.5917,1.5907,1.5916,136300000.0
2005-07-27 15:28:00,1.5915,1.5916,1.5912,1.5914,136300000.0
2005-07-27 15:29:00,1.5913,1.5914,1.5907,1.5911,136300000.0
2005-07-27 15:30:00,1.5912,1.5914,1.5908,1.5913,136300000.0
2005-07-27 15:31:00,1.5912,1.5912,1.5906,1.5906,136300000.0
2005-07-27 15:32:00,1.5905,1.591,1.5905,1.5909,136300000.0
2005-07-27 15:33:00,1.591,1.591,1.5905,1.5908,136300000.0
2005-07-27 15:34:00,1.5907,1.5912,1.5905,1.5907,136300000.0
2005-07-27 15:35:00,1.5906,1.5908,1.5904,1.5908,136300000.0
2005-07-27 15:36:00,1.5909,1.591,1.5906,1.5907,136300000.0
2005-07-27 15:37:00,1.5906,1.5906,1.5899,1.5902,136300000.0
2005-07-27 15:38:00,1.5903,1.5907,1.5902,1.5906,136300000.0
2005-07-27 15:39:00,1.5905,1.5909,1.5904,1.5906,136300000.0
2005-07-27 15:40:00,1.5903,1.5908,1.5902,1.5902,136300000.0
2005-07-27 15:41:00,1.5904,1.5911,1.5904,1.5907,136300000.0
2005-07-27 15:42:00,1.5911,1.5911,1.5902,1.5902,136300000.0
2005-07-27 15:43:00,1.5901,1.5905,1.5898,1.5902,136300000.0
2005-07-27 15:44:00,1.5901,1.5904,1.5897,1.5899,136300000.0
2005-07-27 15:45:00,1.5898,1.5903,1.5897,1.5901,136300000.0
2005-07-27 15:46:00,1.5902,1.5902,1.5895,1.5898,136300000.0
2005-07-27 15:47:00,1.5897,1.5898,1.5893,1.5893,136300000.0
2005-07-27 15:48:00,1.5895,1.5895,1.589,1.5892,136300000.0
2005-07-27 15:49:00,1.5894,1.5895,1.5891,1.5891,136300000.0
2005-07-27 15:50:00,1.5892,1.5895,1.5889,1.5895,136300000.0
2005-07-27 15:51:00,1.5896,1.5897,1.589,1.5892,136300000.0
2005-07-27 15:52:00,1.5893,1.5895,1.5891,1.5893,136300000.0
2005-07-27 15:53:00,1.5892,1.5902,1.5891,1.5899,136300000.0
2005-07-27 15:54:00,1.5898,1.5903,1.5897,1.5903,136300000.0
2005-07-27 15:55:00,1.5904,1.5904,1.5899,1.59,136300000.0
2005-07-27 15:56:00,1.5899,1.5902,1.5896,1.5899,136300000.0
2005-07-27 15:57:00,1.59,1.5905,1.5897,1.5903,136300000.0
2005-07-27 15:58:00,1.5904,1.5905,1.59,1.5904,136300000.0
2005-07-27 15:59:00,1.5903,1.5903,1.59,1.5903,136300000.0
2005-07-27 16:00:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-07-27 16:01:00,1.5904,1.5908,1.5901,1.5904,136300000.0
2005-07-27 16:02:00,1.5905,1.5907,1.5901,1.5907,136300000.0
2005-07-27 16:03:00,1.5908,1.591,1.5902,1.5904,136300000.0
2005-07-27 16:04:00,1.5905,1.5905,1.5897,1.5905,136300000.0
2005-07-27 16:05:00,1.5904,1.5906,1.5901,1.5905,136300000.0
2005-07-27 16:06:00,1.5906,1.5908,1.5902,1.5902,136300000.0
2005-07-27 16:07:00,1.59,1.5904,1.5898,1.5903,136300000.0
2005-07-27 16:08:00,1.5903,1.5908,1.5902,1.5907,136300000.0
2005-07-27 16:09:00,1.5906,1.5909,1.5905,1.5909,136300000.0
2005-07-27 16:10:00,1.5907,1.591,1.5903,1.5907,136300000.0
2005-07-27 16:11:00,1.5906,1.5914,1.5906,1.5912,136300000.0
2005-07-27 16:12:00,1.591,1.5919,1.591,1.5916,136300000.0
2005-07-27 16:13:00,1.5917,1.5917,1.591,1.5915,136300000.0
2005-07-27 16:14:00,1.5914,1.5914,1.5911,1.5914,136300000.0
2005-07-27 16:15:00,1.5911,1.5917,1.5911,1.5917,136300000.0
2005-07-27 16:16:00,1.5916,1.5918,1.5913,1.5915,136300000.0
2005-07-27 16:17:00,1.5914,1.5917,1.5914,1.5917,136300000.0
2005-07-27 16:18:00,1.5916,1.5919,1.5915,1.5916,136300000.0
2005-07-27 16:19:00,1.5918,1.592,1.5915,1.5918,136300000.0
2005-07-27 16:20:00,1.5917,1.592,1.5913,1.5918,136300000.0
2005-07-27 16:21:00,1.5919,1.5921,1.5916,1.5921,136300000.0
2005-07-27 16:22:00,1.592,1.592,1.5915,1.5918,136300000.0
2005-07-27 16:23:00,1.5919,1.5919,1.5911,1.5913,136300000.0
2005-07-27 16:24:00,1.5914,1.5918,1.5908,1.5909,136300000.0
2005-07-27 16:25:00,1.5911,1.5914,1.591,1.5913,136300000.0
2005-07-27 16:26:00,1.5912,1.5913,1.5911,1.5913,136300000.0
2005-07-27 16:27:00,1.5912,1.5918,1.5912,1.5917,136300000.0
2005-07-27 16:28:00,1.5916,1.5921,1.5915,1.5921,136300000.0
2005-07-27 16:29:00,1.592,1.5922,1.5917,1.5922,136300000.0
2005-07-27 16:30:00,1.5923,1.5924,1.5919,1.5924,136300000.0
2005-07-27 16:31:00,1.5923,1.5924,1.5919,1.5921,136300000.0
2005-07-27 16:32:00,1.5922,1.5924,1.5919,1.5923,136300000.0
2005-07-27 16:33:00,1.5922,1.5924,1.5922,1.5923,136300000.0
2005-07-27 16:34:00,1.5924,1.5929,1.5924,1.5927,136300000.0
2005-07-27 16:35:00,1.5928,1.5932,1.5927,1.5931,136300000.0
2005-07-27 16:36:00,1.593,1.5936,1.5927,1.5931,136300000.0
2005-07-27 16:37:00,1.593,1.5934,1.5929,1.5932,136300000.0
2005-07-27 16:38:00,1.5931,1.5931,1.5926,1.5929,136300000.0
2005-07-27 16:39:00,1.5928,1.593,1.5926,1.5926,136300000.0
2005-07-27 16:40:00,1.5925,1.593,1.5925,1.593,136300000.0
2005-07-27 16:41:00,1.5931,1.5931,1.5928,1.593,136300000.0
2005-07-27 16:42:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-07-27 16:43:00,1.5929,1.5942,1.5929,1.5936,136300000.0
2005-07-27 16:44:00,1.5935,1.5936,1.5931,1.5936,136300000.0
2005-07-27 16:45:00,1.5935,1.5936,1.5932,1.5934,136300000.0
2005-07-27 16:46:00,1.5932,1.5938,1.5931,1.5934,136300000.0
2005-07-27 16:47:00,1.5933,1.594,1.5931,1.5937,136300000.0
2005-07-27 16:48:00,1.5935,1.5937,1.5932,1.5934,136300000.0
2005-07-27 16:49:00,1.5933,1.5943,1.5933,1.594,136300000.0
2005-07-27 16:50:00,1.5939,1.5947,1.5938,1.5938,136300000.0
2005-07-27 16:51:00,1.5935,1.5941,1.5935,1.5936,136300000.0
2005-07-27 16:52:00,1.5938,1.5943,1.5936,1.5941,136300000.0
2005-07-27 16:53:00,1.594,1.5941,1.5934,1.5938,136300000.0
2005-07-27 16:54:00,1.5935,1.5936,1.5931,1.5932,136300000.0
2005-07-27 16:55:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-07-27 16:56:00,1.5935,1.5935,1.5927,1.593,136300000.0
2005-07-27 16:57:00,1.5929,1.5934,1.5929,1.5931,136300000.0
2005-07-27 16:58:00,1.593,1.5938,1.593,1.5933,136300000.0
2005-07-27 16:59:00,1.5932,1.5944,1.5931,1.5939,136300000.0
2005-07-27 17:00:00,1.5938,1.5938,1.5927,1.5932,136300000.0
2005-07-27 17:01:00,1.5933,1.5933,1.5928,1.5929,136300000.0
2005-07-27 17:02:00,1.593,1.5934,1.593,1.5933,136300000.0
2005-07-27 17:03:00,1.593,1.5937,1.593,1.5937,136300000.0
2005-07-27 17:04:00,1.5935,1.5946,1.5935,1.594,136300000.0
2005-07-27 17:05:00,1.5941,1.5942,1.5938,1.5938,136300000.0
2005-07-27 17:06:00,1.5937,1.5942,1.5937,1.5938,136300000.0
2005-07-27 17:07:00,1.5939,1.5939,1.5935,1.5936,136300000.0
2005-07-27 17:08:00,1.5938,1.5943,1.5938,1.5943,136300000.0
2005-07-27 17:09:00,1.5941,1.5945,1.5939,1.5945,136300000.0
2005-07-27 17:10:00,1.5943,1.5944,1.594,1.5941,136300000.0
2005-07-27 17:11:00,1.5943,1.5945,1.594,1.594,136300000.0
2005-07-27 17:12:00,1.5941,1.5944,1.594,1.5944,136300000.0
2005-07-27 17:13:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-07-27 17:14:00,1.5944,1.5949,1.5943,1.5945,136300000.0
2005-07-27 17:15:00,1.5948,1.5949,1.5943,1.5944,136300000.0
2005-07-27 17:16:00,1.5945,1.5947,1.5944,1.5946,136300000.0
2005-07-27 17:17:00,1.5944,1.5948,1.5944,1.5948,136300000.0
2005-07-27 17:18:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-07-27 17:19:00,1.5947,1.5948,1.5945,1.5948,136300000.0
2005-07-27 17:20:00,1.5945,1.5947,1.5944,1.5945,136300000.0
2005-07-27 17:21:00,1.5947,1.5948,1.5942,1.5945,136300000.0
2005-07-27 17:22:00,1.5948,1.5948,1.5937,1.5938,136300000.0
2005-07-27 17:23:00,1.594,1.5941,1.5935,1.594,136300000.0
2005-07-27 17:24:00,1.5939,1.5943,1.5938,1.5941,136300000.0
2005-07-27 17:25:00,1.594,1.5948,1.594,1.5947,136300000.0
2005-07-27 17:26:00,1.5949,1.5951,1.5946,1.5948,136300000.0
2005-07-27 17:27:00,1.5947,1.5948,1.5944,1.5947,136300000.0
2005-07-27 17:28:00,1.5944,1.5949,1.5943,1.5949,136300000.0
2005-07-27 17:29:00,1.5948,1.5952,1.5944,1.5946,136300000.0
2005-07-27 17:30:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-07-27 17:31:00,1.5947,1.5949,1.5946,1.5948,136300000.0
2005-07-27 17:32:00,1.5945,1.5949,1.5941,1.5947,136300000.0
2005-07-27 17:33:00,1.5946,1.5946,1.5942,1.5944,136300000.0
2005-07-27 17:34:00,1.5946,1.5946,1.5941,1.5943,136300000.0
2005-07-27 17:35:00,1.5942,1.5943,1.5941,1.5942,136300000.0
2005-07-27 17:36:00,1.5941,1.5945,1.594,1.5945,136300000.0
2005-07-27 17:37:00,1.5943,1.5945,1.5941,1.5941,136300000.0
2005-07-27 17:38:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-07-27 17:39:00,1.5942,1.5942,1.5937,1.5937,136300000.0
2005-07-27 17:40:00,1.5939,1.5941,1.5937,1.5939,136300000.0
2005-07-27 17:41:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-07-27 17:42:00,1.594,1.5942,1.5937,1.5937,136300000.0
2005-07-27 17:43:00,1.5938,1.5939,1.5932,1.5933,136300000.0
2005-07-27 17:44:00,1.5934,1.5935,1.5931,1.5932,136300000.0
2005-07-27 17:45:00,1.5933,1.5934,1.5932,1.5933,136300000.0
2005-07-27 17:46:00,1.5932,1.5941,1.5931,1.5933,136300000.0
2005-07-27 17:47:00,1.5934,1.5936,1.5929,1.5933,136300000.0
2005-07-27 17:48:00,1.5934,1.5937,1.5934,1.5935,136300000.0
2005-07-27 17:49:00,1.5934,1.5938,1.5933,1.5933,136300000.0
2005-07-27 17:50:00,1.5934,1.5939,1.5932,1.5934,136300000.0
2005-07-27 17:51:00,1.5936,1.5938,1.5934,1.5937,136300000.0
2005-07-27 17:52:00,1.5936,1.5938,1.5932,1.5933,136300000.0
2005-07-27 17:53:00,1.5934,1.5938,1.5932,1.5933,136300000.0
2005-07-27 17:54:00,1.5932,1.5938,1.5931,1.5937,136300000.0
2005-07-27 17:55:00,1.5936,1.594,1.5935,1.5936,136300000.0
2005-07-27 17:56:00,1.5937,1.5941,1.5936,1.594,136300000.0
2005-07-27 17:57:00,1.5942,1.5942,1.5937,1.5938,136300000.0
2005-07-27 17:58:00,1.594,1.594,1.594,1.594,136300000.0
2005-07-27 17:59:00,1.5938,1.5939,1.5937,1.5938,136300000.0
2005-07-27 18:00:00,1.594,1.5941,1.5938,1.5938,136300000.0
2005-07-27 18:01:00,1.5939,1.5945,1.5939,1.5942,136300000.0
2005-07-27 18:02:00,1.5943,1.5943,1.5937,1.5942,136300000.0
2005-07-27 18:03:00,1.5943,1.5943,1.5941,1.5942,136300000.0
2005-07-27 18:04:00,1.5941,1.5945,1.5941,1.5943,136300000.0
2005-07-27 18:05:00,1.5945,1.5947,1.5942,1.5946,136300000.0
2005-07-27 18:06:00,1.5947,1.5949,1.5945,1.5945,136300000.0
2005-07-27 18:07:00,1.5946,1.5951,1.5946,1.5949,136300000.0
2005-07-27 18:08:00,1.5951,1.5952,1.5947,1.5947,136300000.0
2005-07-27 18:09:00,1.5946,1.5954,1.5946,1.5951,136300000.0
2005-07-27 18:10:00,1.5949,1.5949,1.5943,1.5945,136300000.0
2005-07-27 18:11:00,1.5944,1.5944,1.5941,1.5943,136300000.0
2005-07-27 18:12:00,1.5945,1.5946,1.5943,1.5944,136300000.0
2005-07-27 18:13:00,1.5943,1.5945,1.5942,1.5942,136300000.0
2005-07-27 18:14:00,1.594,1.5943,1.594,1.5942,136300000.0
2005-07-27 18:15:00,1.5941,1.5942,1.594,1.5941,136300000.0
2005-07-27 18:16:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-07-27 18:17:00,1.5942,1.5944,1.594,1.594,136300000.0
2005-07-27 18:18:00,1.5941,1.5945,1.594,1.5943,136300000.0
2005-07-27 18:19:00,1.5942,1.5942,1.5939,1.5941,136300000.0
2005-07-27 18:20:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-07-27 18:21:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-07-27 18:22:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-07-27 18:23:00,1.5943,1.5949,1.5942,1.5946,136300000.0
2005-07-27 18:24:00,1.5947,1.5951,1.5946,1.5949,136300000.0
2005-07-27 18:25:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-07-27 18:26:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-07-27 18:27:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-07-27 18:28:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-07-27 18:29:00,1.5946,1.5952,1.5945,1.5945,136300000.0
2005-07-27 18:30:00,1.5944,1.5952,1.5944,1.5952,136300000.0
2005-07-27 18:31:00,1.5951,1.5952,1.5944,1.5945,136300000.0
2005-07-27 18:32:00,1.5944,1.5946,1.5939,1.5939,136300000.0
2005-07-27 18:33:00,1.594,1.5942,1.5936,1.5941,136300000.0
2005-07-27 18:34:00,1.594,1.5943,1.5937,1.5938,136300000.0
2005-07-27 18:35:00,1.5937,1.594,1.5936,1.5937,136300000.0
2005-07-27 18:36:00,1.5936,1.5939,1.5935,1.5939,136300000.0
2005-07-27 18:37:00,1.594,1.5944,1.594,1.5944,136300000.0
2005-07-27 18:38:00,1.5946,1.5946,1.5942,1.5943,136300000.0
2005-07-27 18:39:00,1.5942,1.5944,1.5939,1.5944,136300000.0
2005-07-27 18:40:00,1.5943,1.5945,1.5941,1.5943,136300000.0
2005-07-27 18:41:00,1.5944,1.5944,1.5942,1.5943,136300000.0
2005-07-27 18:42:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-07-27 18:43:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-07-27 18:44:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-07-27 18:45:00,1.5945,1.5951,1.5945,1.5946,136300000.0
2005-07-27 18:46:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-07-27 18:47:00,1.5946,1.5949,1.5945,1.5947,136300000.0
2005-07-27 18:48:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-07-27 18:49:00,1.5949,1.5952,1.5949,1.5949,136300000.0
2005-07-27 18:50:00,1.5947,1.5952,1.5947,1.5951,136300000.0
2005-07-27 18:51:00,1.5949,1.5949,1.5945,1.5946,136300000.0
2005-07-27 18:52:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-07-27 18:53:00,1.5949,1.5949,1.5945,1.5945,136300000.0
2005-07-27 18:54:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-07-27 18:56:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-07-27 18:57:00,1.5953,1.5954,1.5949,1.5949,136300000.0
2005-07-27 18:58:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-07-27 18:59:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-07-27 19:01:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-07-27 19:02:00,1.5953,1.5954,1.5949,1.5953,136300000.0
2005-07-27 19:03:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-07-27 19:04:00,1.5953,1.5954,1.5951,1.5953,136300000.0
2005-07-27 19:05:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-07-27 19:06:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-07-27 19:07:00,1.5949,1.5957,1.5949,1.5953,136300000.0
2005-07-27 19:08:00,1.5957,1.5957,1.5949,1.5952,136300000.0
2005-07-27 19:09:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-07-27 19:10:00,1.5949,1.5952,1.5947,1.5951,136300000.0
2005-07-27 19:11:00,1.5956,1.5959,1.5955,1.5957,136300000.0
2005-07-27 19:12:00,1.5956,1.5965,1.5956,1.5959,136300000.0
2005-07-27 19:13:00,1.5958,1.5959,1.5955,1.5955,136300000.0
2005-07-27 19:14:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-07-27 19:15:00,1.5959,1.5959,1.5946,1.5951,136300000.0
2005-07-27 19:16:00,1.5949,1.5957,1.5949,1.5951,136300000.0
2005-07-27 19:17:00,1.5949,1.5955,1.5949,1.5954,136300000.0
2005-07-27 19:18:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-07-27 19:19:00,1.5958,1.5959,1.5952,1.5953,136300000.0
2005-07-27 19:20:00,1.5955,1.5956,1.5949,1.5949,136300000.0
2005-07-27 19:21:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-07-27 19:22:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-07-27 19:23:00,1.5949,1.5953,1.5949,1.5953,136300000.0
2005-07-27 19:24:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-07-27 19:25:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-07-27 19:26:00,1.5953,1.5954,1.5952,1.5953,136300000.0
2005-07-27 19:27:00,1.5951,1.5954,1.5951,1.5953,136300000.0
2005-07-27 19:28:00,1.5949,1.5953,1.5949,1.5953,136300000.0
2005-07-27 19:29:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-07-27 19:30:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-07-27 19:31:00,1.5955,1.5958,1.5953,1.5955,136300000.0
2005-07-27 19:32:00,1.5956,1.5959,1.5955,1.5955,136300000.0
2005-07-27 19:33:00,1.5957,1.5959,1.5955,1.5958,136300000.0
2005-07-27 19:34:00,1.5957,1.5963,1.5956,1.5961,136300000.0
2005-07-27 19:35:00,1.5962,1.5962,1.5956,1.5956,136300000.0
2005-07-27 19:36:00,1.5957,1.5962,1.5956,1.596,136300000.0
2005-07-27 19:37:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-07-27 19:38:00,1.5963,1.5967,1.5962,1.5962,136300000.0
2005-07-27 19:39:00,1.5964,1.5965,1.5961,1.5961,136300000.0
2005-07-27 19:40:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-07-27 19:41:00,1.5959,1.5961,1.5959,1.596,136300000.0
2005-07-27 19:42:00,1.5958,1.5962,1.5958,1.5962,136300000.0
2005-07-27 19:43:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-07-27 19:44:00,1.596,1.5961,1.5957,1.5961,136300000.0
2005-07-27 19:45:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-07-27 19:46:00,1.5961,1.5965,1.5961,1.5965,136300000.0
2005-07-27 19:47:00,1.5966,1.5966,1.5963,1.5965,136300000.0
2005-07-27 19:48:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-07-27 19:49:00,1.5968,1.5975,1.5967,1.5971,136300000.0
2005-07-27 19:50:00,1.5972,1.5973,1.5966,1.5966,136300000.0
2005-07-27 19:51:00,1.5967,1.5968,1.5965,1.5968,136300000.0
2005-07-27 19:52:00,1.5969,1.5969,1.5965,1.5965,136300000.0
2005-07-27 19:53:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-07-27 19:54:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-07-27 19:55:00,1.5968,1.5969,1.5964,1.5964,136300000.0
2005-07-27 19:56:00,1.5965,1.5972,1.5964,1.5971,136300000.0
2005-07-27 19:57:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-07-27 19:58:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-07-27 19:59:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-07-27 20:00:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-07-27 20:01:00,1.5975,1.5976,1.5969,1.5974,136300000.0
2005-07-27 20:02:00,1.5972,1.5976,1.5972,1.5974,136300000.0
2005-07-27 20:03:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-07-27 20:04:00,1.5978,1.5979,1.5969,1.5972,136300000.0
2005-07-27 20:05:00,1.5971,1.5972,1.5968,1.5971,136300000.0
2005-07-27 20:06:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-07-27 20:07:00,1.5971,1.5971,1.5967,1.5969,136300000.0
2005-07-27 20:08:00,1.5968,1.5972,1.5968,1.5972,136300000.0
2005-07-27 20:09:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-07-27 20:10:00,1.5969,1.5974,1.5969,1.5972,136300000.0
2005-07-27 20:11:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-07-27 20:12:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-07-27 20:13:00,1.5969,1.5974,1.5967,1.5969,136300000.0
2005-07-27 20:14:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-07-27 20:15:00,1.5974,1.5977,1.5971,1.5971,136300000.0
2005-07-27 20:16:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-07-27 20:17:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-07-27 20:18:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-27 20:19:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-27 20:21:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-07-27 20:22:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-07-27 20:23:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-07-27 20:24:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-07-27 20:25:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-07-27 20:26:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-07-27 20:27:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-27 20:29:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-07-27 20:30:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-07-27 20:31:00,1.5967,1.5973,1.5967,1.5973,136300000.0
2005-07-27 20:32:00,1.5972,1.5974,1.5969,1.5972,136300000.0
2005-07-27 20:33:00,1.5974,1.5979,1.5974,1.5976,136300000.0
2005-07-27 20:34:00,1.5978,1.598,1.5977,1.5979,136300000.0
2005-07-27 20:35:00,1.598,1.5984,1.5978,1.5982,136300000.0
2005-07-27 20:36:00,1.5983,1.5984,1.598,1.5982,136300000.0
2005-07-27 20:37:00,1.5982,1.5985,1.5981,1.5984,136300000.0
2005-07-27 20:38:00,1.5985,1.5987,1.5983,1.5984,136300000.0
2005-07-27 20:39:00,1.5983,1.5985,1.5982,1.5984,136300000.0
2005-07-27 20:40:00,1.5983,1.5987,1.5981,1.5984,136300000.0
2005-07-27 20:41:00,1.5985,1.5988,1.5984,1.5984,136300000.0
2005-07-27 20:42:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-07-27 20:43:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-07-27 20:44:00,1.5981,1.5983,1.5978,1.5983,136300000.0
2005-07-27 20:45:00,1.5982,1.5983,1.5979,1.598,136300000.0
2005-07-27 20:46:00,1.5979,1.5982,1.5979,1.598,136300000.0
2005-07-27 20:47:00,1.5981,1.5983,1.5978,1.5979,136300000.0
2005-07-27 20:48:00,1.598,1.5983,1.5979,1.5981,136300000.0
2005-07-27 20:49:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-07-27 20:50:00,1.5982,1.5982,1.5979,1.598,136300000.0
2005-07-27 20:51:00,1.5979,1.5979,1.5974,1.5976,136300000.0
2005-07-27 20:52:00,1.5975,1.5977,1.5974,1.5975,136300000.0
2005-07-27 20:53:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-07-27 20:54:00,1.5973,1.5974,1.5969,1.5974,136300000.0
2005-07-27 20:55:00,1.5975,1.598,1.5975,1.5978,136300000.0
2005-07-27 20:56:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-07-27 20:57:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-07-27 20:58:00,1.5981,1.5981,1.5977,1.5978,136300000.0
2005-07-27 20:59:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-07-27 21:00:00,1.5976,1.5979,1.5973,1.5978,136300000.0
2005-07-27 21:01:00,1.5976,1.5977,1.5974,1.5975,136300000.0
2005-07-27 21:02:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-07-27 21:03:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-07-27 21:04:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-07-27 21:05:00,1.5977,1.5979,1.5976,1.5978,136300000.0
2005-07-27 21:06:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-07-27 21:07:00,1.5979,1.5979,1.5975,1.5978,136300000.0
2005-07-27 21:08:00,1.5976,1.5979,1.5975,1.5976,136300000.0
2005-07-27 21:09:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-07-27 21:10:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2005-07-27 21:11:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-07-27 21:12:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-07-27 21:13:00,1.5977,1.5979,1.5976,1.5978,136300000.0
2005-07-27 21:14:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-07-27 21:16:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-07-27 21:17:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-07-27 21:18:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-07-27 21:19:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-07-27 21:20:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-07-27 21:21:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-07-27 21:22:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-07-27 21:23:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-07-27 21:24:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-07-27 21:25:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-07-27 21:26:00,1.5977,1.5977,1.5974,1.5977,136300000.0
2005-07-27 21:27:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-07-27 21:28:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-07-27 21:29:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-07-27 21:30:00,1.5974,1.5976,1.5973,1.5976,136300000.0
2005-07-27 21:31:00,1.5975,1.5977,1.5974,1.5976,136300000.0
2005-07-27 21:32:00,1.5977,1.5977,1.5975,1.5977,136300000.0
2005-07-27 21:33:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-07-27 21:34:00,1.5976,1.5978,1.5974,1.5977,136300000.0
2005-07-27 21:35:00,1.5975,1.5978,1.5975,1.5976,136300000.0
2005-07-27 21:36:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-07-27 21:37:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-07-27 21:38:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-07-27 21:39:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-07-27 21:41:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-07-27 21:42:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-07-27 21:43:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-07-27 21:45:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-27 21:46:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-27 21:47:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-07-27 21:48:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-07-27 21:49:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-07-27 21:50:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-07-27 21:51:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-07-27 21:52:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-27 21:53:00,1.5971,1.5971,1.5967,1.5967,136300000.0
2005-07-27 21:54:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-07-27 21:55:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-07-27 21:56:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-07-27 21:57:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-07-27 21:58:00,1.5967,1.5967,1.5963,1.5966,136300000.0
2005-07-27 21:59:00,1.5967,1.5967,1.5963,1.5965,136300000.0
2005-07-27 22:00:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-07-27 22:01:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-07-27 22:02:00,1.5965,1.5965,1.5962,1.5963,136300000.0
2005-07-27 22:03:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-07-27 22:04:00,1.5965,1.5965,1.5961,1.5963,136300000.0
2005-07-27 22:05:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-07-27 22:06:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-07-27 22:07:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-07-27 22:08:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-07-27 22:09:00,1.596,1.5963,1.5959,1.5961,136300000.0
2005-07-27 22:10:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-07-27 22:12:00,1.596,1.596,1.596,1.596,136300000.0
2005-07-27 22:13:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-07-27 22:15:00,1.5961,1.5964,1.5957,1.5961,136300000.0
2005-07-27 22:16:00,1.5964,1.5964,1.596,1.5961,136300000.0
2005-07-27 22:17:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-07-27 22:18:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-07-27 22:19:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-07-27 22:20:00,1.596,1.596,1.596,1.596,136300000.0
2005-07-27 22:21:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-07-27 22:22:00,1.596,1.596,1.596,1.596,136300000.0
2005-07-27 22:26:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-07-27 22:27:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-07-27 22:28:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-07-27 22:29:00,1.5956,1.5959,1.5956,1.5958,136300000.0
2005-07-27 22:30:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-07-27 22:31:00,1.5956,1.5959,1.5956,1.5958,136300000.0
2005-07-27 22:32:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-07-27 22:33:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-07-27 22:34:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-07-27 22:35:00,1.5954,1.5955,1.5951,1.5955,136300000.0
2005-07-27 22:36:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-07-27 22:37:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-07-27 22:38:00,1.5953,1.5954,1.5952,1.5953,136300000.0
2005-07-27 22:39:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-07-27 22:40:00,1.5952,1.5952,1.5947,1.5949,136300000.0
2005-07-27 22:41:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-07-27 22:42:00,1.5951,1.5952,1.5947,1.5949,136300000.0
2005-07-27 22:43:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-07-27 22:44:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-07-27 22:46:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-07-27 22:47:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-07-27 22:48:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-07-27 22:49:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-07-27 22:50:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-07-27 22:51:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-07-27 22:52:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-07-27 22:53:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-07-27 22:54:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-07-27 22:55:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-07-27 22:56:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-07-27 22:57:00,1.5956,1.5961,1.5956,1.5961,136300000.0
2005-07-27 22:58:00,1.596,1.5961,1.5956,1.5957,136300000.0
2005-07-27 22:59:00,1.5956,1.5957,1.5949,1.5949,136300000.0
2005-07-27 23:00:00,1.5951,1.5967,1.5951,1.5966,136300000.0
2005-07-27 23:01:00,1.5967,1.5967,1.5955,1.5955,136300000.0
2005-07-27 23:02:00,1.5956,1.5956,1.5946,1.5946,136300000.0
2005-07-27 23:03:00,1.5944,1.5951,1.5942,1.5951,136300000.0
2005-07-27 23:04:00,1.5946,1.5951,1.5946,1.5947,136300000.0
2005-07-27 23:05:00,1.5946,1.5947,1.5941,1.5941,136300000.0
2005-07-27 23:06:00,1.5939,1.5942,1.5935,1.5939,136300000.0
2005-07-27 23:07:00,1.5937,1.5939,1.5927,1.5931,136300000.0
2005-07-27 23:08:00,1.5933,1.5933,1.5917,1.5928,136300000.0
2005-07-27 23:09:00,1.5925,1.5929,1.5921,1.5929,136300000.0
2005-07-27 23:10:00,1.5928,1.5928,1.5921,1.5924,136300000.0
2005-07-27 23:11:00,1.5927,1.5937,1.5927,1.5937,136300000.0
2005-07-27 23:12:00,1.5936,1.5937,1.5935,1.5936,136300000.0
2005-07-27 23:13:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-07-27 23:14:00,1.5934,1.5937,1.5931,1.5937,136300000.0
2005-07-27 23:15:00,1.5938,1.5947,1.5938,1.5944,136300000.0
2005-07-27 23:16:00,1.5943,1.5944,1.5941,1.5941,136300000.0
2005-07-27 23:17:00,1.5942,1.5954,1.5942,1.5954,136300000.0
2005-07-27 23:18:00,1.5958,1.5958,1.5951,1.5951,136300000.0
2005-07-27 23:19:00,1.5952,1.5953,1.5949,1.5949,136300000.0
2005-07-27 23:20:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-07-27 23:21:00,1.5951,1.5955,1.5951,1.5953,136300000.0
2005-07-27 23:22:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-07-27 23:23:00,1.5947,1.5949,1.5943,1.5943,136300000.0
2005-07-27 23:24:00,1.5946,1.5946,1.5941,1.5944,136300000.0
2005-07-27 23:25:00,1.5945,1.5945,1.5942,1.5945,136300000.0
2005-07-27 23:26:00,1.5943,1.5946,1.5937,1.5944,136300000.0
2005-07-27 23:27:00,1.5945,1.5947,1.5943,1.5944,136300000.0
2005-07-27 23:28:00,1.5943,1.5949,1.5943,1.5946,136300000.0
2005-07-27 23:29:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-07-27 23:30:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-07-27 23:31:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-07-27 23:32:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-07-27 23:33:00,1.5949,1.5949,1.5944,1.5944,136300000.0
2005-07-27 23:34:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-07-27 23:35:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-07-27 23:36:00,1.5949,1.5952,1.5947,1.5949,136300000.0
2005-07-27 23:37:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-07-27 23:38:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-07-27 23:39:00,1.5952,1.5953,1.5944,1.5944,136300000.0
2005-07-27 23:40:00,1.5951,1.5954,1.5951,1.5954,136300000.0
2005-07-27 23:41:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-07-27 23:42:00,1.5952,1.5956,1.5952,1.5952,136300000.0
2005-07-27 23:43:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-07-27 23:44:00,1.5946,1.5952,1.5946,1.5951,136300000.0
2005-07-27 23:45:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-07-27 23:46:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-07-27 23:47:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-07-27 23:48:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-07-27 23:49:00,1.5949,1.5954,1.5949,1.5954,136300000.0
2005-07-27 23:50:00,1.5953,1.5953,1.5947,1.5951,136300000.0
2005-07-27 23:51:00,1.5952,1.5952,1.5946,1.5949,136300000.0
2005-07-27 23:52:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-07-27 23:53:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-07-27 23:54:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-07-27 23:55:00,1.5958,1.5958,1.5956,1.5958,136300000.0
2005-07-27 23:56:00,1.5957,1.5958,1.5953,1.5953,136300000.0
2005-07-27 23:57:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-07-27 23:59:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-07-28 00:00:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-07-28 00:01:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-07-28 00:02:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-07-28 00:03:00,1.5952,1.5954,1.5952,1.5954,136300000.0
2005-07-28 00:04:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-07-28 00:05:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-07-28 00:06:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-07-28 00:07:00,1.5951,1.5953,1.5949,1.5951,136300000.0
2005-07-28 00:08:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-07-28 00:09:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-07-28 00:10:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-07-28 00:11:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-07-28 00:12:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-07-28 00:13:00,1.5953,1.5953,1.5949,1.5949,136300000.0
2005-07-28 00:14:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-07-28 00:15:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-07-28 00:16:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-07-28 00:17:00,1.5949,1.5952,1.5949,1.5949,136300000.0
2005-07-28 00:18:00,1.5952,1.5954,1.5947,1.5952,136300000.0
2005-07-28 00:19:00,1.5953,1.5955,1.5953,1.5954,136300000.0
2005-07-28 00:20:00,1.5953,1.5954,1.5951,1.5952,136300000.0
2005-07-28 00:21:00,1.5951,1.5956,1.5949,1.5955,136300000.0
2005-07-28 00:22:00,1.5954,1.5955,1.5951,1.5953,136300000.0
2005-07-28 00:24:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-07-28 00:25:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-07-28 00:26:00,1.5953,1.5957,1.5949,1.5954,136300000.0
2005-07-28 00:27:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-07-28 00:28:00,1.5954,1.5964,1.5952,1.5958,136300000.0
2005-07-28 00:29:00,1.5957,1.5959,1.5956,1.5956,136300000.0
2005-07-28 00:30:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-07-28 00:31:00,1.5959,1.5961,1.5957,1.5961,136300000.0
2005-07-28 00:32:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-07-28 00:34:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-07-28 00:35:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-07-28 00:36:00,1.596,1.5966,1.596,1.5965,136300000.0
2005-07-28 00:37:00,1.5964,1.5966,1.5962,1.5963,136300000.0
2005-07-28 00:38:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-07-28 00:39:00,1.5964,1.5966,1.5963,1.5963,136300000.0
2005-07-28 00:40:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-07-28 00:42:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-07-28 00:43:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-07-28 00:44:00,1.596,1.5961,1.5958,1.5958,136300000.0
2005-07-28 00:45:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-07-28 00:46:00,1.5955,1.5956,1.5953,1.5956,136300000.0
2005-07-28 00:47:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-07-28 00:48:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-07-28 00:49:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-07-28 00:50:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-07-28 00:51:00,1.5951,1.5952,1.5946,1.5949,136300000.0
2005-07-28 00:52:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-07-28 00:54:00,1.5951,1.5954,1.5949,1.5951,136300000.0
2005-07-28 00:56:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-07-28 00:57:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-07-28 00:59:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-07-28 01:00:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-07-28 01:01:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-07-28 01:02:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-07-28 01:03:00,1.5946,1.5951,1.5944,1.5951,136300000.0
2005-07-28 01:04:00,1.5952,1.5954,1.5949,1.5952,136300000.0
2005-07-28 01:05:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-07-28 01:06:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-07-28 01:07:00,1.5949,1.5949,1.5938,1.594,136300000.0
2005-07-28 01:08:00,1.5939,1.5942,1.5938,1.5939,136300000.0
2005-07-28 01:09:00,1.594,1.5941,1.5937,1.5937,136300000.0
2005-07-28 01:10:00,1.5935,1.594,1.5931,1.5937,136300000.0
2005-07-28 01:11:00,1.5939,1.5945,1.5936,1.5938,136300000.0
2005-07-28 01:12:00,1.594,1.5942,1.5938,1.5938,136300000.0
2005-07-28 01:13:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-07-28 01:14:00,1.5942,1.5944,1.5941,1.5943,136300000.0
2005-07-28 01:15:00,1.5941,1.5941,1.5935,1.5936,136300000.0
2005-07-28 01:16:00,1.5939,1.594,1.5934,1.5934,136300000.0
2005-07-28 01:17:00,1.5936,1.594,1.5936,1.5939,136300000.0
2005-07-28 01:18:00,1.5937,1.5938,1.5936,1.5936,136300000.0
2005-07-28 01:19:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-07-28 01:20:00,1.5933,1.5936,1.5931,1.5935,136300000.0
2005-07-28 01:21:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-07-28 01:22:00,1.5936,1.5939,1.5936,1.5936,136300000.0
2005-07-28 01:23:00,1.5937,1.5938,1.5936,1.5936,136300000.0
2005-07-28 01:24:00,1.5937,1.5937,1.5934,1.5937,136300000.0
2005-07-28 01:25:00,1.5938,1.5939,1.5937,1.5938,136300000.0
2005-07-28 01:26:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-07-28 01:27:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-07-28 01:28:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-07-28 01:29:00,1.5935,1.5936,1.5931,1.5931,136300000.0
2005-07-28 01:30:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-07-28 01:31:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-07-28 01:32:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-07-28 01:33:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-07-28 01:34:00,1.5934,1.5934,1.5929,1.593,136300000.0
2005-07-28 01:35:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-07-28 01:36:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-07-28 01:37:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-07-28 01:38:00,1.5931,1.5933,1.593,1.5933,136300000.0
2005-07-28 01:39:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-07-28 01:40:00,1.5933,1.5935,1.5933,1.5933,136300000.0
2005-07-28 01:41:00,1.5934,1.5934,1.5927,1.5929,136300000.0
2005-07-28 01:42:00,1.593,1.5933,1.5928,1.5933,136300000.0
2005-07-28 01:43:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-07-28 01:44:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-07-28 01:45:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-07-28 01:46:00,1.593,1.5931,1.5927,1.5929,136300000.0
2005-07-28 01:47:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-07-28 01:48:00,1.5929,1.5933,1.5928,1.5928,136300000.0
2005-07-28 01:49:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-07-28 01:50:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-07-28 01:52:00,1.593,1.5931,1.593,1.593,136300000.0
2005-07-28 01:53:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-07-28 01:54:00,1.593,1.593,1.5924,1.5924,136300000.0
2005-07-28 01:55:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-07-28 01:56:00,1.5927,1.5929,1.5924,1.5927,136300000.0
2005-07-28 01:57:00,1.5925,1.5927,1.5923,1.5927,136300000.0
2005-07-28 01:58:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-07-28 01:59:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-07-28 02:00:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-07-28 02:01:00,1.5931,1.5933,1.593,1.5933,136300000.0
2005-07-28 02:02:00,1.5932,1.5936,1.5931,1.5935,136300000.0
2005-07-28 02:03:00,1.5935,1.5938,1.5934,1.5938,136300000.0
2005-07-28 02:04:00,1.5937,1.594,1.5935,1.5936,136300000.0
2005-07-28 02:05:00,1.5937,1.5938,1.5935,1.5937,136300000.0
2005-07-28 02:06:00,1.5935,1.5936,1.5931,1.5935,136300000.0
2005-07-28 02:07:00,1.5936,1.5939,1.5936,1.5939,136300000.0
2005-07-28 02:08:00,1.5941,1.5941,1.5936,1.5936,136300000.0
2005-07-28 02:09:00,1.5939,1.5944,1.5937,1.594,136300000.0
2005-07-28 02:10:00,1.5941,1.5945,1.594,1.5943,136300000.0
2005-07-28 02:11:00,1.5944,1.5946,1.5943,1.5944,136300000.0
2005-07-28 02:12:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-07-28 02:13:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-07-28 02:15:00,1.5945,1.5947,1.5942,1.5946,136300000.0
2005-07-28 02:16:00,1.5947,1.5947,1.5943,1.5946,136300000.0
2005-07-28 02:17:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-07-28 02:18:00,1.5949,1.5952,1.5949,1.5949,136300000.0
2005-07-28 02:19:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-07-28 02:20:00,1.5955,1.5955,1.5946,1.5952,136300000.0
2005-07-28 02:21:00,1.5945,1.5954,1.5945,1.5953,136300000.0
2005-07-28 02:22:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-07-28 02:23:00,1.5953,1.5955,1.5951,1.5955,136300000.0
2005-07-28 02:24:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-07-28 02:25:00,1.5953,1.5957,1.5952,1.5955,136300000.0
2005-07-28 02:26:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-07-28 02:27:00,1.5955,1.5958,1.5953,1.5958,136300000.0
2005-07-28 02:28:00,1.5959,1.5959,1.5955,1.5955,136300000.0
2005-07-28 02:29:00,1.5954,1.5954,1.5951,1.5953,136300000.0
2005-07-28 02:30:00,1.5952,1.5954,1.5951,1.5954,136300000.0
2005-07-28 02:31:00,1.5955,1.5956,1.5952,1.5954,136300000.0
2005-07-28 02:32:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-07-28 02:33:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-07-28 02:34:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-07-28 02:35:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-07-28 02:36:00,1.5949,1.5951,1.5947,1.5947,136300000.0
2005-07-28 02:37:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-07-28 02:38:00,1.5951,1.5953,1.5949,1.5953,136300000.0
2005-07-28 02:39:00,1.5952,1.5954,1.5952,1.5952,136300000.0
2005-07-28 02:40:00,1.5949,1.5954,1.5949,1.5953,136300000.0
2005-07-28 02:41:00,1.5952,1.5955,1.5951,1.5954,136300000.0
2005-07-28 02:42:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-07-28 02:43:00,1.5954,1.5958,1.5953,1.5958,136300000.0
2005-07-28 02:44:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-07-28 02:45:00,1.5961,1.5964,1.5959,1.5961,136300000.0
2005-07-28 02:46:00,1.596,1.5961,1.5956,1.5957,136300000.0
2005-07-28 02:47:00,1.5958,1.596,1.5954,1.596,136300000.0
2005-07-28 02:48:00,1.5959,1.5962,1.5959,1.5961,136300000.0
2005-07-28 02:49:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-07-28 02:50:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-07-28 02:51:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-07-28 02:52:00,1.5958,1.5959,1.5956,1.5958,136300000.0
2005-07-28 02:53:00,1.5959,1.5959,1.5955,1.5955,136300000.0
2005-07-28 02:54:00,1.5956,1.5957,1.5954,1.5956,136300000.0
2005-07-28 02:55:00,1.5955,1.5958,1.5955,1.5955,136300000.0
2005-07-28 02:56:00,1.5956,1.5957,1.5954,1.5956,136300000.0
2005-07-28 02:57:00,1.5954,1.5955,1.5951,1.5951,136300000.0
2005-07-28 02:58:00,1.5949,1.5953,1.5949,1.5952,136300000.0
2005-07-28 02:59:00,1.5953,1.5954,1.5949,1.5949,136300000.0
2005-07-28 03:00:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-07-28 03:01:00,1.5947,1.5954,1.5947,1.5949,136300000.0
2005-07-28 03:02:00,1.5952,1.5962,1.5951,1.5961,136300000.0
2005-07-28 03:03:00,1.5963,1.5965,1.5961,1.5964,136300000.0
2005-07-28 03:04:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-07-28 03:05:00,1.5966,1.5967,1.5962,1.5966,136300000.0
2005-07-28 03:06:00,1.5964,1.5966,1.5962,1.5964,136300000.0
2005-07-28 03:07:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-07-28 03:08:00,1.5962,1.5966,1.5962,1.5964,136300000.0
2005-07-28 03:10:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-07-28 03:11:00,1.5968,1.5969,1.5962,1.5964,136300000.0
2005-07-28 03:12:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-07-28 03:13:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-07-28 03:14:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-07-28 03:15:00,1.5961,1.5967,1.5961,1.5967,136300000.0
2005-07-28 03:16:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-07-28 03:17:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-07-28 03:18:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-07-28 03:19:00,1.5963,1.5966,1.5962,1.5965,136300000.0
2005-07-28 03:20:00,1.5967,1.5974,1.5966,1.5974,136300000.0
2005-07-28 03:21:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-07-28 03:22:00,1.5974,1.5975,1.5969,1.5972,136300000.0
2005-07-28 03:23:00,1.5969,1.5979,1.5969,1.5978,136300000.0
2005-07-28 03:24:00,1.5977,1.5979,1.5972,1.5975,136300000.0
2005-07-28 03:25:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-07-28 03:26:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-07-28 03:27:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-07-28 03:28:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-07-28 03:29:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-07-28 03:30:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-07-28 03:31:00,1.5971,1.5972,1.5968,1.5968,136300000.0
2005-07-28 03:32:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-07-28 03:33:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-07-28 03:35:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-07-28 03:36:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-07-28 03:37:00,1.5967,1.5969,1.5962,1.5962,136300000.0
2005-07-28 03:38:00,1.5967,1.5967,1.5958,1.5958,136300000.0
2005-07-28 03:39:00,1.5957,1.5959,1.5956,1.5956,136300000.0
2005-07-28 03:40:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-07-28 03:41:00,1.5956,1.5958,1.5949,1.5954,136300000.0
2005-07-28 03:42:00,1.5953,1.5956,1.5953,1.5955,136300000.0
2005-07-28 03:43:00,1.5954,1.5956,1.5954,1.5954,136300000.0
2005-07-28 03:44:00,1.5955,1.5956,1.5954,1.5954,136300000.0
2005-07-28 03:45:00,1.5955,1.5955,1.5953,1.5954,136300000.0
2005-07-28 03:46:00,1.5955,1.5959,1.5954,1.5959,136300000.0
2005-07-28 03:47:00,1.5961,1.5961,1.5958,1.5959,136300000.0
2005-07-28 03:48:00,1.596,1.5964,1.596,1.5961,136300000.0
2005-07-28 03:49:00,1.596,1.596,1.5958,1.596,136300000.0
2005-07-28 03:50:00,1.5958,1.5961,1.5956,1.596,136300000.0
2005-07-28 03:51:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-07-28 03:52:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-07-28 03:53:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-07-28 03:54:00,1.5964,1.5964,1.596,1.5961,136300000.0
2005-07-28 03:55:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-07-28 03:56:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-07-28 03:57:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-07-28 03:58:00,1.596,1.596,1.596,1.596,136300000.0
2005-07-28 03:59:00,1.5958,1.596,1.5958,1.5958,136300000.0
2005-07-28 04:00:00,1.5956,1.5957,1.5953,1.5953,136300000.0
2005-07-28 04:01:00,1.5954,1.5955,1.5949,1.5951,136300000.0
2005-07-28 04:02:00,1.5949,1.5954,1.5949,1.5954,136300000.0
2005-07-28 04:03:00,1.5953,1.5955,1.5951,1.5952,136300000.0
2005-07-28 04:04:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-07-28 04:05:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-07-28 04:07:00,1.5951,1.5956,1.5951,1.5953,136300000.0
2005-07-28 04:08:00,1.5954,1.5956,1.5949,1.5951,136300000.0
2005-07-28 04:09:00,1.5949,1.5951,1.5947,1.5951,136300000.0
2005-07-28 04:10:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-07-28 04:11:00,1.5947,1.5953,1.5947,1.5953,136300000.0
2005-07-28 04:12:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-07-28 04:14:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-07-28 04:15:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-07-28 04:16:00,1.5955,1.5955,1.5953,1.5955,136300000.0
2005-07-28 04:17:00,1.5956,1.5956,1.5951,1.5953,136300000.0
2005-07-28 04:18:00,1.5954,1.5955,1.5951,1.5954,136300000.0
2005-07-28 04:19:00,1.5953,1.5956,1.5953,1.5954,136300000.0
2005-07-28 04:20:00,1.5955,1.5957,1.5954,1.5957,136300000.0
2005-07-28 04:21:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-07-28 04:22:00,1.5953,1.5957,1.5953,1.5957,136300000.0
2005-07-28 04:23:00,1.5953,1.5958,1.5953,1.5957,136300000.0
2005-07-28 04:24:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-07-28 04:25:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-07-28 04:26:00,1.5955,1.5958,1.5954,1.5958,136300000.0
2005-07-28 04:27:00,1.5957,1.5957,1.5953,1.5955,136300000.0
2005-07-28 04:28:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-07-28 04:29:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-07-28 04:30:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-07-28 04:31:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-07-28 04:32:00,1.5952,1.5955,1.5951,1.5953,136300000.0
2005-07-28 04:33:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-07-28 04:34:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-07-28 04:35:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-07-28 04:36:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-07-28 04:37:00,1.5947,1.5952,1.5946,1.5949,136300000.0
2005-07-28 04:38:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-07-28 04:39:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-07-28 04:40:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-07-28 04:41:00,1.5947,1.5951,1.5946,1.5949,136300000.0
2005-07-28 04:42:00,1.5951,1.5951,1.5946,1.5946,136300000.0
2005-07-28 04:43:00,1.5947,1.5951,1.5946,1.5949,136300000.0
2005-07-28 04:44:00,1.5947,1.5951,1.5947,1.5949,136300000.0
2005-07-28 04:45:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-07-28 04:46:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-07-28 04:47:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-07-28 04:48:00,1.5949,1.5955,1.5947,1.5952,136300000.0
2005-07-28 04:49:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-07-28 04:50:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-07-28 04:52:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-07-28 04:53:00,1.5954,1.5958,1.5954,1.5955,136300000.0
2005-07-28 04:54:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-07-28 04:55:00,1.5961,1.5963,1.596,1.5962,136300000.0
2005-07-28 04:56:00,1.5961,1.5964,1.596,1.5963,136300000.0
2005-07-28 04:57:00,1.5962,1.5964,1.596,1.5964,136300000.0
2005-07-28 04:58:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-07-28 04:59:00,1.5964,1.5968,1.5963,1.5965,136300000.0
2005-07-28 05:00:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-07-28 05:01:00,1.5966,1.5971,1.5966,1.5969,136300000.0
2005-07-28 05:02:00,1.5971,1.5978,1.5969,1.5977,136300000.0
2005-07-28 05:03:00,1.5976,1.5976,1.5973,1.5973,136300000.0
2005-07-28 05:04:00,1.5972,1.5973,1.5968,1.5971,136300000.0
2005-07-28 05:05:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-07-28 05:06:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-07-28 05:07:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-07-28 05:08:00,1.5968,1.5971,1.5967,1.5968,136300000.0
2005-07-28 05:09:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-07-28 05:10:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-07-28 05:11:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-07-28 05:12:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-28 05:13:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-07-28 05:14:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-07-28 05:15:00,1.5971,1.5975,1.5969,1.5974,136300000.0
2005-07-28 05:16:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-07-28 05:19:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-07-28 05:20:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-07-28 05:22:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-07-28 05:23:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-07-28 05:24:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-07-28 05:25:00,1.5977,1.5978,1.5976,1.5976,136300000.0
2005-07-28 05:26:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-07-28 05:27:00,1.5976,1.5977,1.5974,1.5975,136300000.0
2005-07-28 05:28:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-07-28 05:29:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-07-28 05:30:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-07-28 05:31:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-07-28 05:32:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-07-28 05:35:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-07-28 05:36:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-07-28 05:37:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2005-07-28 05:39:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-07-28 05:40:00,1.5971,1.5974,1.5971,1.5972,136300000.0
2005-07-28 05:41:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-07-28 05:42:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-07-28 05:43:00,1.5972,1.5973,1.5969,1.5972,136300000.0
2005-07-28 05:44:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-07-28 05:45:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-07-28 05:46:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-07-28 05:47:00,1.5973,1.5975,1.5972,1.5973,136300000.0
2005-07-28 05:48:00,1.5976,1.5976,1.5973,1.5976,136300000.0
2005-07-28 05:49:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-07-28 05:50:00,1.5972,1.5974,1.5972,1.5973,136300000.0
2005-07-28 05:51:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-07-28 05:52:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-07-28 05:53:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-07-28 05:54:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-07-28 05:55:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-07-28 05:56:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-07-28 05:57:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-28 05:58:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-07-28 05:59:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-07-28 06:00:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-07-28 06:01:00,1.5969,1.5974,1.5969,1.5974,136300000.0
2005-07-28 06:02:00,1.5973,1.5974,1.5971,1.5972,136300000.0
2005-07-28 06:03:00,1.5969,1.5972,1.5968,1.5971,136300000.0
2005-07-28 06:04:00,1.5969,1.5971,1.5968,1.5968,136300000.0
2005-07-28 06:05:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-07-28 06:07:00,1.5968,1.5974,1.5967,1.5972,136300000.0
2005-07-28 06:08:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-07-28 06:09:00,1.5969,1.5972,1.5968,1.5971,136300000.0
2005-07-28 06:10:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-07-28 06:12:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-07-28 06:13:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-07-28 06:14:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-07-28 06:15:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-07-28 06:17:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-07-28 06:18:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-07-28 06:19:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-07-28 06:20:00,1.5965,1.5966,1.5963,1.5963,136300000.0
2005-07-28 06:21:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-07-28 06:22:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-07-28 06:23:00,1.5961,1.5966,1.5961,1.5963,136300000.0
2005-07-28 06:24:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-07-28 06:25:00,1.5961,1.5964,1.596,1.5961,136300000.0
2005-07-28 06:26:00,1.5962,1.5965,1.5961,1.5964,136300000.0
2005-07-28 06:27:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-07-28 06:28:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-07-28 06:29:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-07-28 06:30:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-07-28 06:31:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-28 06:32:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-07-28 06:34:00,1.596,1.5962,1.5959,1.596,136300000.0
2005-07-28 06:35:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-07-28 06:36:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-07-28 06:40:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-07-28 06:42:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-07-28 06:43:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-07-28 06:44:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-07-28 06:46:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-07-28 06:47:00,1.596,1.5961,1.5958,1.5961,136300000.0
2005-07-28 06:48:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-07-28 06:49:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-07-28 06:50:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-07-28 06:51:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-07-28 06:52:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-07-28 06:53:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-28 06:54:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-07-28 06:56:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-07-28 06:57:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-07-28 06:58:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-07-28 06:59:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-07-28 07:00:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-07-28 07:02:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-07-28 07:03:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-28 07:04:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-07-28 07:05:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-07-28 07:07:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-07-28 07:08:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-28 07:09:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-07-28 07:10:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-07-28 07:11:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-07-28 07:12:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-07-28 07:13:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-07-28 07:14:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-28 07:15:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-07-28 07:16:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-28 07:17:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-07-28 07:18:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-07-28 07:19:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-07-28 07:20:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-07-28 07:21:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-07-28 07:22:00,1.5964,1.5968,1.5964,1.5967,136300000.0
2005-07-28 07:23:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-07-28 07:24:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-07-28 07:25:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-07-28 07:26:00,1.5967,1.5971,1.5967,1.5968,136300000.0
2005-07-28 07:27:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-07-28 07:28:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-28 07:30:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-07-28 07:31:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-28 07:32:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-07-28 07:33:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-07-28 07:36:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-07-28 07:37:00,1.5969,1.5973,1.5967,1.5973,136300000.0
2005-07-28 07:38:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-07-28 07:39:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-07-28 07:40:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-07-28 07:42:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-07-28 07:43:00,1.5967,1.5968,1.5963,1.5963,136300000.0
2005-07-28 07:44:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-07-28 07:45:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-07-28 07:46:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-07-28 07:47:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-07-28 07:48:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-07-28 07:49:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-07-28 07:50:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-07-28 07:51:00,1.5962,1.5967,1.5961,1.5961,136300000.0
2005-07-28 07:52:00,1.5962,1.5966,1.5962,1.5964,136300000.0
2005-07-28 07:53:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-07-28 07:54:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-07-28 07:55:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-07-28 07:56:00,1.5967,1.5968,1.5964,1.5965,136300000.0
2005-07-28 07:57:00,1.5964,1.5969,1.596,1.596,136300000.0
2005-07-28 07:58:00,1.5962,1.5968,1.5962,1.5964,136300000.0
2005-07-28 07:59:00,1.5966,1.5968,1.5962,1.5968,136300000.0
2005-07-28 08:00:00,1.5969,1.5969,1.5962,1.5962,136300000.0
2005-07-28 08:01:00,1.5963,1.5965,1.5959,1.5959,136300000.0
2005-07-28 08:02:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-07-28 08:03:00,1.5959,1.5961,1.5957,1.5957,136300000.0
2005-07-28 08:04:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-07-28 08:05:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-07-28 08:06:00,1.5956,1.596,1.5956,1.596,136300000.0
2005-07-28 08:07:00,1.5958,1.5958,1.5955,1.5957,136300000.0
2005-07-28 08:08:00,1.5958,1.5958,1.5954,1.5955,136300000.0
2005-07-28 08:09:00,1.5956,1.5957,1.5952,1.5953,136300000.0
2005-07-28 08:10:00,1.5954,1.5956,1.5954,1.5954,136300000.0
2005-07-28 08:11:00,1.5953,1.5956,1.5952,1.5952,136300000.0
2005-07-28 08:12:00,1.5953,1.5957,1.5953,1.5954,136300000.0
2005-07-28 08:13:00,1.5953,1.5954,1.595,1.595,136300000.0
2005-07-28 08:14:00,1.5951,1.5959,1.5949,1.5959,136300000.0
2005-07-28 08:15:00,1.5955,1.5963,1.5953,1.5963,136300000.0
2005-07-28 08:16:00,1.5961,1.5962,1.5953,1.5958,136300000.0
2005-07-28 08:17:00,1.5957,1.5961,1.5957,1.596,136300000.0
2005-07-28 08:18:00,1.5959,1.5959,1.5955,1.5957,136300000.0
2005-07-28 08:19:00,1.5959,1.5963,1.5957,1.5961,136300000.0
2005-07-28 08:20:00,1.5963,1.5963,1.5958,1.5959,136300000.0
2005-07-28 08:21:00,1.5957,1.596,1.5953,1.5956,136300000.0
2005-07-28 08:22:00,1.5955,1.5962,1.5954,1.5962,136300000.0
2005-07-28 08:23:00,1.5961,1.5962,1.5957,1.596,136300000.0
2005-07-28 08:24:00,1.5959,1.5959,1.5955,1.5955,136300000.0
2005-07-28 08:25:00,1.5959,1.5961,1.5956,1.5959,136300000.0
2005-07-28 08:26:00,1.5958,1.596,1.5955,1.5959,136300000.0
2005-07-28 08:27:00,1.596,1.596,1.5956,1.5957,136300000.0
2005-07-28 08:28:00,1.5958,1.5965,1.5958,1.596,136300000.0
2005-07-28 08:29:00,1.5964,1.5968,1.596,1.5966,136300000.0
2005-07-28 08:30:00,1.5971,1.5971,1.5961,1.5964,136300000.0
2005-07-28 08:31:00,1.5963,1.5968,1.5962,1.5967,136300000.0
2005-07-28 08:32:00,1.5968,1.5968,1.5963,1.5963,136300000.0
2005-07-28 08:33:00,1.5965,1.5965,1.596,1.5961,136300000.0
2005-07-28 08:34:00,1.5962,1.5967,1.5959,1.5961,136300000.0
2005-07-28 08:35:00,1.5962,1.5965,1.5958,1.5961,136300000.0
2005-07-28 08:36:00,1.596,1.596,1.5955,1.5957,136300000.0
2005-07-28 08:37:00,1.5956,1.5959,1.5951,1.5959,136300000.0
2005-07-28 08:38:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-07-28 08:39:00,1.5956,1.596,1.5956,1.5959,136300000.0
2005-07-28 08:40:00,1.5958,1.5962,1.5956,1.596,136300000.0
2005-07-28 08:41:00,1.5961,1.5964,1.596,1.5963,136300000.0
2005-07-28 08:42:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-07-28 08:43:00,1.5966,1.5967,1.5959,1.5959,136300000.0
2005-07-28 08:44:00,1.5961,1.5965,1.5959,1.5961,136300000.0
2005-07-28 08:45:00,1.596,1.5965,1.5958,1.5965,136300000.0
2005-07-28 08:46:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-07-28 08:47:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-07-28 08:48:00,1.5965,1.5967,1.5962,1.5962,136300000.0
2005-07-28 08:49:00,1.5961,1.5962,1.5957,1.5959,136300000.0
2005-07-28 08:50:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-07-28 08:51:00,1.596,1.596,1.5955,1.5958,136300000.0
2005-07-28 08:52:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-07-28 08:53:00,1.5957,1.5959,1.5955,1.5956,136300000.0
2005-07-28 08:54:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-07-28 08:55:00,1.5955,1.5958,1.5954,1.5958,136300000.0
2005-07-28 08:56:00,1.5956,1.5957,1.5956,1.5956,136300000.0
2005-07-28 08:57:00,1.5957,1.5958,1.5952,1.5953,136300000.0
2005-07-28 08:58:00,1.5954,1.5958,1.5953,1.5955,136300000.0
2005-07-28 08:59:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-07-28 09:00:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-07-28 09:01:00,1.5953,1.5955,1.5951,1.5951,136300000.0
2005-07-28 09:02:00,1.5952,1.5952,1.595,1.5951,136300000.0
2005-07-28 09:03:00,1.5948,1.5948,1.5945,1.5945,136300000.0
2005-07-28 09:04:00,1.5946,1.5952,1.5946,1.5946,136300000.0
2005-07-28 09:05:00,1.5945,1.5948,1.5943,1.5947,136300000.0
2005-07-28 09:06:00,1.5948,1.5948,1.5946,1.5948,136300000.0
2005-07-28 09:07:00,1.595,1.5951,1.5945,1.5945,136300000.0
2005-07-28 09:08:00,1.5947,1.5949,1.5945,1.5946,136300000.0
2005-07-28 09:09:00,1.5945,1.5947,1.5944,1.5945,136300000.0
2005-07-28 09:10:00,1.5946,1.5956,1.5946,1.5953,136300000.0
2005-07-28 09:11:00,1.5952,1.5956,1.5952,1.5956,136300000.0
2005-07-28 09:12:00,1.5959,1.596,1.5955,1.596,136300000.0
2005-07-28 09:13:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-07-28 09:14:00,1.596,1.5965,1.5959,1.5961,136300000.0
2005-07-28 09:15:00,1.5962,1.5964,1.596,1.5963,136300000.0
2005-07-28 09:16:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-07-28 09:17:00,1.5966,1.5968,1.5965,1.5965,136300000.0
2005-07-28 09:18:00,1.5964,1.5969,1.5964,1.5969,136300000.0
2005-07-28 09:19:00,1.597,1.597,1.5961,1.5961,136300000.0
2005-07-28 09:20:00,1.5962,1.5964,1.596,1.5961,136300000.0
2005-07-28 09:21:00,1.5962,1.5963,1.5957,1.5961,136300000.0
2005-07-28 09:22:00,1.5962,1.5962,1.5955,1.5956,136300000.0
2005-07-28 09:23:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-07-28 09:24:00,1.5959,1.5959,1.5954,1.5955,136300000.0
2005-07-28 09:25:00,1.5954,1.596,1.5954,1.5956,136300000.0
2005-07-28 09:26:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-07-28 09:27:00,1.5959,1.5959,1.5954,1.5957,136300000.0
2005-07-28 09:28:00,1.5956,1.5958,1.5954,1.5956,136300000.0
2005-07-28 09:29:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-07-28 09:30:00,1.5955,1.5955,1.5949,1.5952,136300000.0
2005-07-28 09:31:00,1.5953,1.5954,1.595,1.595,136300000.0
2005-07-28 09:32:00,1.5949,1.5952,1.5948,1.595,136300000.0
2005-07-28 09:33:00,1.5951,1.5956,1.5951,1.5956,136300000.0
2005-07-28 09:34:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-07-28 09:35:00,1.5954,1.5955,1.5952,1.5953,136300000.0
2005-07-28 09:36:00,1.5951,1.5957,1.5951,1.5953,136300000.0
2005-07-28 09:37:00,1.5952,1.5956,1.5951,1.5952,136300000.0
2005-07-28 09:38:00,1.5953,1.5957,1.5951,1.5952,136300000.0
2005-07-28 09:39:00,1.5953,1.5954,1.5952,1.5953,136300000.0
2005-07-28 09:40:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-07-28 09:41:00,1.595,1.5957,1.595,1.5955,136300000.0
2005-07-28 09:42:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-07-28 09:43:00,1.5952,1.5959,1.5951,1.5956,136300000.0
2005-07-28 09:44:00,1.5957,1.5959,1.5952,1.5953,136300000.0
2005-07-28 09:45:00,1.5952,1.5954,1.595,1.5954,136300000.0
2005-07-28 09:46:00,1.5955,1.5955,1.595,1.5952,136300000.0
2005-07-28 09:47:00,1.595,1.5953,1.5949,1.5953,136300000.0
2005-07-28 09:48:00,1.5951,1.5955,1.5949,1.5952,136300000.0
2005-07-28 09:49:00,1.5953,1.5953,1.595,1.5952,136300000.0
2005-07-28 09:50:00,1.5953,1.5953,1.5946,1.5952,136300000.0
2005-07-28 09:51:00,1.5951,1.5953,1.5949,1.5951,136300000.0
2005-07-28 09:52:00,1.5952,1.5954,1.5951,1.5952,136300000.0
2005-07-28 09:53:00,1.5951,1.5951,1.5948,1.5949,136300000.0
2005-07-28 09:54:00,1.5951,1.5954,1.5951,1.5954,136300000.0
2005-07-28 09:55:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-07-28 09:56:00,1.5953,1.5956,1.5953,1.5956,136300000.0
2005-07-28 09:57:00,1.5954,1.5958,1.5954,1.5957,136300000.0
2005-07-28 09:58:00,1.5955,1.5958,1.5953,1.5956,136300000.0
2005-07-28 09:59:00,1.5957,1.5962,1.5957,1.5957,136300000.0
2005-07-28 10:00:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-07-28 10:01:00,1.5953,1.5957,1.5953,1.5957,136300000.0
2005-07-28 10:02:00,1.5955,1.5955,1.5952,1.5954,136300000.0
2005-07-28 10:03:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-07-28 10:04:00,1.5952,1.5954,1.5951,1.5953,136300000.0
2005-07-28 10:05:00,1.5954,1.5956,1.5953,1.5955,136300000.0
2005-07-28 10:06:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-07-28 10:07:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-07-28 10:08:00,1.5958,1.5958,1.5955,1.5957,136300000.0
2005-07-28 10:09:00,1.5958,1.596,1.5953,1.5954,136300000.0
2005-07-28 10:10:00,1.5953,1.5958,1.5953,1.5958,136300000.0
2005-07-28 10:11:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-07-28 10:12:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-07-28 10:13:00,1.5957,1.5957,1.5953,1.5955,136300000.0
2005-07-28 10:14:00,1.5956,1.5957,1.5954,1.5955,136300000.0
2005-07-28 10:15:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-07-28 10:16:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-07-28 10:17:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-07-28 10:18:00,1.5952,1.5955,1.5952,1.5954,136300000.0
2005-07-28 10:19:00,1.5953,1.5954,1.595,1.5954,136300000.0
2005-07-28 10:20:00,1.5953,1.5955,1.5952,1.5952,136300000.0
2005-07-28 10:21:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-07-28 10:22:00,1.5955,1.5957,1.5954,1.5955,136300000.0
2005-07-28 10:23:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-07-28 10:24:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-07-28 10:25:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-07-28 10:26:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-07-28 10:27:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-07-28 10:28:00,1.5958,1.596,1.5955,1.596,136300000.0
2005-07-28 10:29:00,1.5962,1.5962,1.5955,1.5955,136300000.0
2005-07-28 10:30:00,1.5957,1.596,1.5956,1.5959,136300000.0
2005-07-28 10:31:00,1.5961,1.5962,1.5959,1.5961,136300000.0
2005-07-28 10:32:00,1.596,1.5965,1.5958,1.596,136300000.0
2005-07-28 10:33:00,1.5959,1.5968,1.5959,1.5965,136300000.0
2005-07-28 10:34:00,1.5964,1.5967,1.5963,1.5967,136300000.0
2005-07-28 10:35:00,1.5968,1.597,1.5964,1.5965,136300000.0
2005-07-28 10:36:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-07-28 10:37:00,1.5963,1.5969,1.5963,1.5963,136300000.0
2005-07-28 10:38:00,1.5965,1.5969,1.5964,1.5967,136300000.0
2005-07-28 10:39:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-07-28 10:40:00,1.5965,1.5969,1.5965,1.5969,136300000.0
2005-07-28 10:41:00,1.5971,1.5971,1.5967,1.597,136300000.0
2005-07-28 10:42:00,1.5969,1.597,1.5967,1.5969,136300000.0
2005-07-28 10:43:00,1.5968,1.5968,1.5966,1.5968,136300000.0
2005-07-28 10:44:00,1.5967,1.597,1.5965,1.5967,136300000.0
2005-07-28 10:45:00,1.5966,1.5968,1.5963,1.5964,136300000.0
2005-07-28 10:46:00,1.5963,1.5963,1.5957,1.5957,136300000.0
2005-07-28 10:47:00,1.5956,1.5961,1.5955,1.5959,136300000.0
2005-07-28 10:48:00,1.5958,1.5958,1.5956,1.5958,136300000.0
2005-07-28 10:49:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-07-28 10:50:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-07-28 10:51:00,1.5956,1.5957,1.5956,1.5956,136300000.0
2005-07-28 10:52:00,1.5955,1.5957,1.5954,1.5956,136300000.0
2005-07-28 10:53:00,1.5957,1.5957,1.5952,1.5957,136300000.0
2005-07-28 10:54:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-07-28 10:55:00,1.5959,1.5959,1.5956,1.5958,136300000.0
2005-07-28 10:56:00,1.5959,1.5963,1.5959,1.5963,136300000.0
2005-07-28 10:57:00,1.596,1.5965,1.596,1.5964,136300000.0
2005-07-28 10:58:00,1.5963,1.5968,1.5963,1.5965,136300000.0
2005-07-28 10:59:00,1.5964,1.5967,1.5962,1.5963,136300000.0
2005-07-28 11:00:00,1.5965,1.5969,1.5964,1.5968,136300000.0
2005-07-28 11:01:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-07-28 11:02:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-07-28 11:03:00,1.5969,1.597,1.5965,1.5969,136300000.0
2005-07-28 11:04:00,1.597,1.597,1.5966,1.5967,136300000.0
2005-07-28 11:05:00,1.5966,1.5972,1.5966,1.597,136300000.0
2005-07-28 11:06:00,1.5971,1.5974,1.597,1.5972,136300000.0
2005-07-28 11:07:00,1.5971,1.5975,1.5971,1.5975,136300000.0
2005-07-28 11:08:00,1.5978,1.598,1.5975,1.5978,136300000.0
2005-07-28 11:09:00,1.5976,1.5977,1.5974,1.5976,136300000.0
2005-07-28 11:10:00,1.5977,1.5977,1.5973,1.5973,136300000.0
2005-07-28 11:11:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-07-28 11:12:00,1.5972,1.5974,1.597,1.5974,136300000.0
2005-07-28 11:13:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-07-28 11:14:00,1.5972,1.5974,1.597,1.5971,136300000.0
2005-07-28 11:15:00,1.5977,1.5977,1.5972,1.5974,136300000.0
2005-07-28 11:16:00,1.5973,1.5977,1.5973,1.5974,136300000.0
2005-07-28 11:17:00,1.5973,1.5975,1.5972,1.5974,136300000.0
2005-07-28 11:18:00,1.5973,1.5977,1.5973,1.5977,136300000.0
2005-07-28 11:19:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-07-28 11:20:00,1.598,1.5983,1.598,1.5981,136300000.0
2005-07-28 11:21:00,1.5982,1.5982,1.5977,1.5981,136300000.0
2005-07-28 11:22:00,1.598,1.5983,1.598,1.5981,136300000.0
2005-07-28 11:23:00,1.598,1.5981,1.598,1.598,136300000.0
2005-07-28 11:24:00,1.5981,1.5981,1.598,1.5981,136300000.0
2005-07-28 11:25:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-07-28 11:26:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-07-28 11:27:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-07-28 11:28:00,1.5978,1.5982,1.5978,1.5982,136300000.0
2005-07-28 11:29:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-07-28 11:30:00,1.5983,1.5983,1.5981,1.5983,136300000.0
2005-07-28 11:31:00,1.5984,1.5989,1.5982,1.5989,136300000.0
2005-07-28 11:32:00,1.5988,1.5999,1.5986,1.5997,136300000.0
2005-07-28 11:33:00,1.5995,1.5996,1.599,1.599,136300000.0
2005-07-28 11:34:00,1.5991,1.5991,1.5986,1.5986,136300000.0
2005-07-28 11:35:00,1.5988,1.5988,1.5982,1.5985,136300000.0
2005-07-28 11:36:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2005-07-28 11:37:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-07-28 11:38:00,1.5984,1.5988,1.5983,1.5986,136300000.0
2005-07-28 11:39:00,1.5987,1.5987,1.5982,1.5984,136300000.0
2005-07-28 11:40:00,1.5985,1.5991,1.5985,1.5989,136300000.0
2005-07-28 11:41:00,1.5988,1.5988,1.5986,1.5987,136300000.0
2005-07-28 11:42:00,1.5988,1.5988,1.5986,1.5988,136300000.0
2005-07-28 11:43:00,1.5987,1.5989,1.5986,1.5988,136300000.0
2005-07-28 11:44:00,1.5989,1.5994,1.5988,1.5993,136300000.0
2005-07-28 11:45:00,1.5992,1.5994,1.599,1.5993,136300000.0
2005-07-28 11:46:00,1.5992,1.5999,1.599,1.5993,136300000.0
2005-07-28 11:47:00,1.5994,1.5998,1.5993,1.5995,136300000.0
2005-07-28 11:48:00,1.5996,1.5998,1.5991,1.5994,136300000.0
2005-07-28 11:49:00,1.5993,1.5994,1.5989,1.5993,136300000.0
2005-07-28 11:50:00,1.5989,1.599,1.5972,1.5982,136300000.0
2005-07-28 11:51:00,1.5981,1.5981,1.5966,1.5974,136300000.0
2005-07-28 11:52:00,1.5975,1.5977,1.5968,1.597,136300000.0
2005-07-28 11:53:00,1.5969,1.5972,1.5961,1.5965,136300000.0
2005-07-28 11:54:00,1.5966,1.5972,1.5964,1.597,136300000.0
2005-07-28 11:55:00,1.5971,1.5972,1.5968,1.5971,136300000.0
2005-07-28 11:56:00,1.597,1.5972,1.5968,1.597,136300000.0
2005-07-28 11:57:00,1.5971,1.5972,1.5966,1.5972,136300000.0
2005-07-28 11:58:00,1.5971,1.5974,1.597,1.5971,136300000.0
2005-07-28 11:59:00,1.597,1.5975,1.5969,1.5975,136300000.0
2005-07-28 12:00:00,1.5978,1.5983,1.5972,1.5975,136300000.0
2005-07-28 12:01:00,1.5976,1.5979,1.5973,1.5978,136300000.0
2005-07-28 12:02:00,1.5977,1.5977,1.5971,1.5972,136300000.0
2005-07-28 12:03:00,1.5971,1.5975,1.5969,1.5974,136300000.0
2005-07-28 12:04:00,1.5973,1.5974,1.5968,1.5972,136300000.0
2005-07-28 12:05:00,1.5974,1.5977,1.5972,1.5972,136300000.0
2005-07-28 12:06:00,1.5971,1.5978,1.5971,1.5973,136300000.0
2005-07-28 12:07:00,1.5974,1.5975,1.5971,1.5973,136300000.0
2005-07-28 12:08:00,1.5974,1.5974,1.5967,1.5972,136300000.0
2005-07-28 12:09:00,1.5971,1.5978,1.5971,1.5975,136300000.0
2005-07-28 12:10:00,1.5976,1.5981,1.5973,1.5976,136300000.0
2005-07-28 12:11:00,1.5977,1.5985,1.5974,1.5983,136300000.0
2005-07-28 12:12:00,1.5981,1.5981,1.5974,1.5975,136300000.0
2005-07-28 12:13:00,1.5973,1.5976,1.5972,1.5972,136300000.0
2005-07-28 12:14:00,1.5973,1.5974,1.597,1.5972,136300000.0
2005-07-28 12:15:00,1.597,1.5972,1.5968,1.5969,136300000.0
2005-07-28 12:16:00,1.5968,1.597,1.5957,1.5964,136300000.0
2005-07-28 12:17:00,1.5966,1.5968,1.5963,1.5967,136300000.0
2005-07-28 12:18:00,1.5968,1.5969,1.5964,1.5968,136300000.0
2005-07-28 12:19:00,1.5969,1.597,1.5968,1.5969,136300000.0
2005-07-28 12:20:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-07-28 12:21:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-07-28 12:22:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-07-28 12:23:00,1.5962,1.5963,1.5959,1.5963,136300000.0
2005-07-28 12:24:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-07-28 12:25:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-07-28 12:26:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-07-28 12:27:00,1.5968,1.5968,1.5965,1.5966,136300000.0
2005-07-28 12:28:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-07-28 12:29:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-07-28 12:30:00,1.5964,1.5968,1.5964,1.5966,136300000.0
2005-07-28 12:31:00,1.5967,1.5971,1.5966,1.5971,136300000.0
2005-07-28 12:32:00,1.597,1.5975,1.5969,1.597,136300000.0
2005-07-28 12:33:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-07-28 12:34:00,1.5971,1.5977,1.5971,1.5973,136300000.0
2005-07-28 12:35:00,1.5975,1.598,1.5975,1.5977,136300000.0
2005-07-28 12:36:00,1.5978,1.5983,1.5977,1.5981,136300000.0
2005-07-28 12:37:00,1.598,1.5981,1.5976,1.5978,136300000.0
2005-07-28 12:38:00,1.5979,1.5987,1.5979,1.5987,136300000.0
2005-07-28 12:39:00,1.5985,1.5988,1.5984,1.5986,136300000.0
2005-07-28 12:40:00,1.5985,1.5986,1.5979,1.5981,136300000.0
2005-07-28 12:41:00,1.5982,1.5985,1.5981,1.5984,136300000.0
2005-07-28 12:42:00,1.5981,1.5984,1.5979,1.5983,136300000.0
2005-07-28 12:43:00,1.5982,1.5986,1.5982,1.5983,136300000.0
2005-07-28 12:44:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-07-28 12:45:00,1.5982,1.5985,1.5981,1.5985,136300000.0
2005-07-28 12:46:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-07-28 12:47:00,1.5987,1.5988,1.5984,1.5987,136300000.0
2005-07-28 12:48:00,1.5986,1.5988,1.5986,1.5988,136300000.0
2005-07-28 12:49:00,1.5989,1.5994,1.5986,1.5989,136300000.0
2005-07-28 12:50:00,1.599,1.5993,1.5987,1.5987,136300000.0
2005-07-28 12:51:00,1.5989,1.5993,1.5986,1.5993,136300000.0
2005-07-28 12:52:00,1.5996,1.5996,1.5992,1.5993,136300000.0
2005-07-28 12:53:00,1.5992,1.5995,1.5991,1.5992,136300000.0
2005-07-28 12:54:00,1.5993,1.5997,1.5992,1.5994,136300000.0
2005-07-28 12:55:00,1.5993,1.5993,1.599,1.5992,136300000.0
2005-07-28 12:56:00,1.5991,1.5993,1.599,1.5992,136300000.0
2005-07-28 12:57:00,1.5993,1.5999,1.5993,1.5996,136300000.0
2005-07-28 12:58:00,1.5994,1.5998,1.5993,1.5998,136300000.0
2005-07-28 12:59:00,1.5997,1.6002,1.5997,1.6002,136300000.0
2005-07-28 13:00:00,1.6004,1.6006,1.5999,1.6001,136300000.0
2005-07-28 13:01:00,1.6,1.6008,1.5999,1.6006,136300000.0
2005-07-28 13:02:00,1.6007,1.6011,1.6004,1.6005,136300000.0
2005-07-28 13:03:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-07-28 13:04:00,1.6007,1.6008,1.6002,1.6004,136300000.0
2005-07-28 13:05:00,1.6003,1.601,1.6002,1.6009,136300000.0
2005-07-28 13:06:00,1.601,1.6016,1.6007,1.6011,136300000.0
2005-07-28 13:07:00,1.601,1.6014,1.6003,1.6003,136300000.0
2005-07-28 13:08:00,1.6005,1.6007,1.6,1.6005,136300000.0
2005-07-28 13:09:00,1.6004,1.6007,1.6001,1.6005,136300000.0
2005-07-28 13:10:00,1.6003,1.6009,1.6003,1.6007,136300000.0
2005-07-28 13:11:00,1.6006,1.6009,1.6004,1.6006,136300000.0
2005-07-28 13:12:00,1.6007,1.6011,1.6006,1.601,136300000.0
2005-07-28 13:13:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-07-28 13:14:00,1.601,1.6014,1.6007,1.6009,136300000.0
2005-07-28 13:15:00,1.601,1.6018,1.6009,1.6012,136300000.0
2005-07-28 13:16:00,1.6013,1.602,1.6011,1.6017,136300000.0
2005-07-28 13:17:00,1.6018,1.6018,1.6011,1.6011,136300000.0
2005-07-28 13:18:00,1.6012,1.6015,1.6005,1.6008,136300000.0
2005-07-28 13:19:00,1.6009,1.6012,1.6008,1.6009,136300000.0
2005-07-28 13:20:00,1.6011,1.6011,1.6004,1.6005,136300000.0
2005-07-28 13:21:00,1.6006,1.6011,1.6004,1.6006,136300000.0
2005-07-28 13:22:00,1.6005,1.6005,1.5999,1.5999,136300000.0
2005-07-28 13:23:00,1.6,1.6002,1.5995,1.5997,136300000.0
2005-07-28 13:24:00,1.5998,1.5998,1.5992,1.5993,136300000.0
2005-07-28 13:25:00,1.599,1.5993,1.5987,1.5988,136300000.0
2005-07-28 13:26:00,1.5987,1.5989,1.5984,1.5986,136300000.0
2005-07-28 13:27:00,1.5988,1.599,1.5985,1.5987,136300000.0
2005-07-28 13:28:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-07-28 13:29:00,1.5988,1.5993,1.5987,1.5992,136300000.0
2005-07-28 13:30:00,1.5991,1.5993,1.599,1.5993,136300000.0
2005-07-28 13:31:00,1.5994,1.5997,1.5993,1.5993,136300000.0
2005-07-28 13:32:00,1.5994,1.5998,1.5994,1.5995,136300000.0
2005-07-28 13:33:00,1.5994,1.5994,1.5989,1.5989,136300000.0
2005-07-28 13:34:00,1.5991,1.5993,1.5988,1.5992,136300000.0
2005-07-28 13:35:00,1.5994,1.5994,1.5985,1.5985,136300000.0
2005-07-28 13:36:00,1.5987,1.5987,1.5983,1.5987,136300000.0
2005-07-28 13:37:00,1.5988,1.5988,1.5983,1.5984,136300000.0
2005-07-28 13:38:00,1.5985,1.5989,1.5983,1.5986,136300000.0
2005-07-28 13:39:00,1.5985,1.5989,1.5985,1.5989,136300000.0
2005-07-28 13:40:00,1.599,1.5993,1.5989,1.599,136300000.0
2005-07-28 13:41:00,1.5991,1.5995,1.599,1.5994,136300000.0
2005-07-28 13:42:00,1.5995,1.5997,1.5993,1.5996,136300000.0
2005-07-28 13:43:00,1.5994,1.5996,1.5991,1.5992,136300000.0
2005-07-28 13:44:00,1.5991,1.5992,1.5987,1.599,136300000.0
2005-07-28 13:45:00,1.5988,1.5996,1.5988,1.5994,136300000.0
2005-07-28 13:46:00,1.5995,1.5995,1.5992,1.5995,136300000.0
2005-07-28 13:47:00,1.5996,1.5996,1.5989,1.5992,136300000.0
2005-07-28 13:48:00,1.5991,1.5993,1.599,1.5992,136300000.0
2005-07-28 13:49:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-07-28 13:50:00,1.5993,1.5996,1.5988,1.599,136300000.0
2005-07-28 13:51:00,1.5991,1.5999,1.5989,1.5995,136300000.0
2005-07-28 13:52:00,1.5996,1.6,1.5993,1.5993,136300000.0
2005-07-28 13:53:00,1.5993,1.5995,1.5991,1.5991,136300000.0
2005-07-28 13:54:00,1.5989,1.5993,1.5987,1.599,136300000.0
2005-07-28 13:55:00,1.5991,1.5992,1.5985,1.5987,136300000.0
2005-07-28 13:56:00,1.5986,1.5987,1.5983,1.5985,136300000.0
2005-07-28 13:57:00,1.5987,1.5994,1.5986,1.5994,136300000.0
2005-07-28 13:58:00,1.5992,1.5992,1.5984,1.5986,136300000.0
2005-07-28 13:59:00,1.5985,1.599,1.5983,1.5983,136300000.0
2005-07-28 14:00:00,1.5982,1.5986,1.598,1.5984,136300000.0
2005-07-28 14:01:00,1.5979,1.5982,1.5977,1.5981,136300000.0
2005-07-28 14:02:00,1.598,1.5981,1.5973,1.5975,136300000.0
2005-07-28 14:03:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-07-28 14:04:00,1.5974,1.5975,1.5973,1.5975,136300000.0
2005-07-28 14:05:00,1.5974,1.5978,1.5974,1.5978,136300000.0
2005-07-28 14:06:00,1.5981,1.5981,1.5976,1.5981,136300000.0
2005-07-28 14:07:00,1.598,1.598,1.5969,1.5972,136300000.0
2005-07-28 14:08:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-07-28 14:09:00,1.5979,1.598,1.5976,1.5976,136300000.0
2005-07-28 14:10:00,1.5974,1.5977,1.5973,1.5975,136300000.0
2005-07-28 14:11:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-07-28 14:12:00,1.5974,1.5978,1.5974,1.5975,136300000.0
2005-07-28 14:13:00,1.5976,1.5977,1.5968,1.5972,136300000.0
2005-07-28 14:14:00,1.597,1.5973,1.5969,1.5969,136300000.0
2005-07-28 14:15:00,1.5967,1.597,1.5967,1.597,136300000.0
2005-07-28 14:16:00,1.5969,1.597,1.5967,1.5967,136300000.0
2005-07-28 14:17:00,1.5968,1.5971,1.5967,1.5968,136300000.0
2005-07-28 14:18:00,1.5967,1.5971,1.5967,1.597,136300000.0
2005-07-28 14:19:00,1.5969,1.5973,1.5968,1.5972,136300000.0
2005-07-28 14:20:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-07-28 14:21:00,1.5968,1.5971,1.5967,1.597,136300000.0
2005-07-28 14:22:00,1.5971,1.5976,1.5971,1.5974,136300000.0
2005-07-28 14:23:00,1.5975,1.598,1.5972,1.5979,136300000.0
2005-07-28 14:24:00,1.5978,1.598,1.5976,1.5979,136300000.0
2005-07-28 14:25:00,1.5978,1.5982,1.5977,1.5981,136300000.0
2005-07-28 14:26:00,1.5982,1.5982,1.5978,1.5981,136300000.0
2005-07-28 14:27:00,1.598,1.5982,1.5977,1.598,136300000.0
2005-07-28 14:28:00,1.5978,1.598,1.5975,1.5975,136300000.0
2005-07-28 14:29:00,1.5977,1.5978,1.5975,1.5978,136300000.0
2005-07-28 14:30:00,1.5976,1.5979,1.5973,1.5976,136300000.0
2005-07-28 14:31:00,1.5974,1.5977,1.5973,1.5976,136300000.0
2005-07-28 14:32:00,1.5977,1.598,1.5976,1.5977,136300000.0
2005-07-28 14:33:00,1.5975,1.5979,1.5975,1.5978,136300000.0
2005-07-28 14:34:00,1.5979,1.5979,1.5975,1.5977,136300000.0
2005-07-28 14:35:00,1.5978,1.5979,1.5974,1.5977,136300000.0
2005-07-28 14:36:00,1.5976,1.598,1.5975,1.5977,136300000.0
2005-07-28 14:37:00,1.5976,1.5977,1.5973,1.5973,136300000.0
2005-07-28 14:38:00,1.5976,1.5981,1.5972,1.5974,136300000.0
2005-07-28 14:39:00,1.5975,1.5977,1.5974,1.5974,136300000.0
2005-07-28 14:40:00,1.5977,1.598,1.5974,1.5975,136300000.0
2005-07-28 14:41:00,1.5976,1.5979,1.5974,1.5977,136300000.0
2005-07-28 14:42:00,1.5978,1.5979,1.5975,1.5976,136300000.0
2005-07-28 14:43:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-07-28 14:44:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-07-28 14:45:00,1.5979,1.5979,1.5976,1.5979,136300000.0
2005-07-28 14:46:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-07-28 14:47:00,1.5974,1.5978,1.5974,1.5978,136300000.0
2005-07-28 14:48:00,1.5977,1.5977,1.5974,1.5975,136300000.0
2005-07-28 14:49:00,1.5974,1.5978,1.5974,1.5975,136300000.0
2005-07-28 14:50:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-07-28 14:51:00,1.5977,1.598,1.5975,1.5977,136300000.0
2005-07-28 14:52:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-07-28 14:53:00,1.5978,1.5983,1.5978,1.5979,136300000.0
2005-07-28 14:54:00,1.5978,1.5983,1.5976,1.5977,136300000.0
2005-07-28 14:55:00,1.5976,1.5978,1.5976,1.5976,136300000.0
2005-07-28 14:56:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-07-28 14:57:00,1.5981,1.5982,1.5977,1.5978,136300000.0
2005-07-28 14:58:00,1.5979,1.5979,1.5975,1.5978,136300000.0
2005-07-28 14:59:00,1.5975,1.5977,1.5973,1.5977,136300000.0
2005-07-28 15:00:00,1.5976,1.5976,1.5968,1.597,136300000.0
2005-07-28 15:01:00,1.5969,1.5971,1.5968,1.5968,136300000.0
2005-07-28 15:02:00,1.5969,1.5975,1.5967,1.5972,136300000.0
2005-07-28 15:03:00,1.5969,1.5971,1.5966,1.5967,136300000.0
2005-07-28 15:04:00,1.5966,1.5971,1.5965,1.597,136300000.0
2005-07-28 15:05:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-07-28 15:06:00,1.597,1.5975,1.597,1.5975,136300000.0
2005-07-28 15:07:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-07-28 15:08:00,1.5973,1.5975,1.5972,1.5974,136300000.0
2005-07-28 15:09:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-07-28 15:10:00,1.5974,1.5978,1.5974,1.5976,136300000.0
2005-07-28 15:11:00,1.5975,1.5978,1.5972,1.5975,136300000.0
2005-07-28 15:12:00,1.5977,1.5977,1.5969,1.5972,136300000.0
2005-07-28 15:13:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-07-28 15:14:00,1.5975,1.5976,1.5968,1.5973,136300000.0
2005-07-28 15:15:00,1.5974,1.5975,1.597,1.5975,136300000.0
2005-07-28 15:16:00,1.5976,1.5979,1.597,1.5974,136300000.0
2005-07-28 15:17:00,1.5975,1.5977,1.597,1.5972,136300000.0
2005-07-28 15:18:00,1.5973,1.5974,1.5971,1.5974,136300000.0
2005-07-28 15:19:00,1.5975,1.5977,1.5972,1.5973,136300000.0
2005-07-28 15:20:00,1.5974,1.5977,1.5973,1.5974,136300000.0
2005-07-28 15:21:00,1.5975,1.5978,1.5974,1.5976,136300000.0
2005-07-28 15:22:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-07-28 15:23:00,1.5978,1.5981,1.5976,1.5979,136300000.0
2005-07-28 15:24:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-07-28 15:25:00,1.5978,1.5981,1.5977,1.598,136300000.0
2005-07-28 15:26:00,1.5978,1.5984,1.5978,1.598,136300000.0
2005-07-28 15:27:00,1.5979,1.598,1.5976,1.5976,136300000.0
2005-07-28 15:28:00,1.5977,1.5978,1.5971,1.5973,136300000.0
2005-07-28 15:29:00,1.5972,1.5976,1.597,1.5973,136300000.0
2005-07-28 15:30:00,1.5975,1.598,1.5974,1.598,136300000.0
2005-07-28 15:31:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-07-28 15:32:00,1.5977,1.5979,1.5976,1.5977,136300000.0
2005-07-28 15:33:00,1.5978,1.598,1.5976,1.5977,136300000.0
2005-07-28 15:34:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-07-28 15:35:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-07-28 15:36:00,1.5976,1.5979,1.5975,1.5977,136300000.0
2005-07-28 15:37:00,1.5978,1.5982,1.5978,1.5982,136300000.0
2005-07-28 15:38:00,1.5981,1.5982,1.5977,1.5977,136300000.0
2005-07-28 15:39:00,1.5976,1.5982,1.5974,1.5982,136300000.0
2005-07-28 15:40:00,1.5981,1.5982,1.5976,1.5976,136300000.0
2005-07-28 15:41:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-07-28 15:42:00,1.5972,1.5975,1.5971,1.5975,136300000.0
2005-07-28 15:43:00,1.5974,1.5976,1.5972,1.5974,136300000.0
2005-07-28 15:44:00,1.5975,1.5981,1.5974,1.5981,136300000.0
2005-07-28 15:45:00,1.598,1.5984,1.5978,1.5983,136300000.0
2005-07-28 15:46:00,1.5982,1.5983,1.5981,1.5983,136300000.0
2005-07-28 15:47:00,1.5984,1.5985,1.5981,1.5982,136300000.0
2005-07-28 15:48:00,1.5983,1.5989,1.5982,1.5989,136300000.0
2005-07-28 15:49:00,1.5988,1.5988,1.5985,1.5987,136300000.0
2005-07-28 15:50:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-07-28 15:51:00,1.5986,1.5987,1.5983,1.5985,136300000.0
2005-07-28 15:52:00,1.5984,1.5985,1.5981,1.5982,136300000.0
2005-07-28 15:53:00,1.5983,1.5986,1.5982,1.5985,136300000.0
2005-07-28 15:54:00,1.5984,1.5985,1.5981,1.5985,136300000.0
2005-07-28 15:55:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-07-28 16:01:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-07-28 16:02:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-07-28 16:03:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-07-28 16:04:00,1.5976,1.5977,1.5969,1.597,136300000.0
2005-07-28 16:05:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-07-28 16:06:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-07-28 16:07:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-07-28 16:08:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-07-28 16:09:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-07-28 16:10:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-07-28 16:11:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-07-28 16:12:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-07-28 16:13:00,1.5968,1.597,1.5968,1.5968,136300000.0
2005-07-28 16:14:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-28 16:15:00,1.5966,1.5971,1.5966,1.5968,136300000.0
2005-07-28 16:16:00,1.5967,1.5967,1.5961,1.5962,136300000.0
2005-07-28 16:17:00,1.5963,1.597,1.5963,1.5967,136300000.0
2005-07-28 16:18:00,1.597,1.5974,1.5967,1.5972,136300000.0
2005-07-28 16:19:00,1.5971,1.5972,1.5964,1.5965,136300000.0
2005-07-28 16:20:00,1.5964,1.5968,1.5961,1.5967,136300000.0
2005-07-28 16:21:00,1.5969,1.5971,1.5966,1.597,136300000.0
2005-07-28 16:22:00,1.5971,1.5971,1.5968,1.5971,136300000.0
2005-07-28 16:23:00,1.5972,1.5973,1.597,1.5971,136300000.0
2005-07-28 16:24:00,1.597,1.5972,1.597,1.597,136300000.0
2005-07-28 16:25:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-07-28 16:26:00,1.5972,1.5974,1.5971,1.5971,136300000.0
2005-07-28 16:27:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-07-28 16:28:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-07-28 16:29:00,1.5971,1.5973,1.5969,1.597,136300000.0
2005-07-28 16:30:00,1.5971,1.5976,1.5971,1.5974,136300000.0
2005-07-28 16:31:00,1.5975,1.5976,1.597,1.597,136300000.0
2005-07-28 16:32:00,1.597,1.5972,1.5969,1.5971,136300000.0
2005-07-28 16:33:00,1.5973,1.5976,1.5971,1.5973,136300000.0
2005-07-28 16:34:00,1.5973,1.5977,1.5972,1.5974,136300000.0
2005-07-28 16:35:00,1.5976,1.5976,1.5972,1.5972,136300000.0
2005-07-28 16:36:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-07-28 16:37:00,1.5972,1.5975,1.5972,1.5972,136300000.0
2005-07-28 16:38:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-07-28 16:39:00,1.597,1.5972,1.5969,1.5972,136300000.0
2005-07-28 16:40:00,1.5973,1.5975,1.5968,1.5972,136300000.0
2005-07-28 16:41:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-07-28 16:42:00,1.5972,1.5973,1.5967,1.597,136300000.0
2005-07-28 16:43:00,1.5971,1.5971,1.5965,1.5968,136300000.0
2005-07-28 16:44:00,1.5967,1.5968,1.5965,1.5966,136300000.0
2005-07-28 16:45:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-07-28 16:46:00,1.5966,1.597,1.5966,1.5967,136300000.0
2005-07-28 16:47:00,1.5968,1.597,1.5965,1.5967,136300000.0
2005-07-28 16:48:00,1.5968,1.5968,1.5965,1.5968,136300000.0
2005-07-28 16:49:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-07-28 16:50:00,1.5967,1.5969,1.5967,1.5967,136300000.0
2005-07-28 16:51:00,1.5966,1.597,1.5966,1.5969,136300000.0
2005-07-28 16:52:00,1.597,1.5973,1.5969,1.5972,136300000.0
2005-07-28 16:53:00,1.5971,1.5973,1.5969,1.5972,136300000.0
2005-07-28 16:54:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-07-28 16:55:00,1.597,1.5971,1.5968,1.5971,136300000.0
2005-07-28 16:56:00,1.5969,1.597,1.5968,1.5968,136300000.0
2005-07-28 16:57:00,1.5966,1.5971,1.5965,1.597,136300000.0
2005-07-28 16:58:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-07-28 16:59:00,1.5968,1.5971,1.5966,1.5971,136300000.0
2005-07-28 17:00:00,1.5969,1.5973,1.5967,1.5969,136300000.0
2005-07-28 17:01:00,1.5967,1.5972,1.5967,1.5969,136300000.0
2005-07-28 17:02:00,1.597,1.597,1.5966,1.5968,136300000.0
2005-07-28 17:03:00,1.5969,1.5971,1.5968,1.5969,136300000.0
2005-07-28 17:04:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-07-28 17:05:00,1.5971,1.5971,1.5966,1.5967,136300000.0
2005-07-28 17:06:00,1.5969,1.5971,1.5968,1.597,136300000.0
2005-07-28 17:07:00,1.5971,1.5972,1.5969,1.597,136300000.0
2005-07-28 17:08:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-07-28 17:09:00,1.5973,1.5975,1.5968,1.5971,136300000.0
2005-07-28 17:10:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-07-28 17:11:00,1.597,1.5975,1.597,1.5971,136300000.0
2005-07-28 17:12:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-07-28 17:13:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-07-28 17:14:00,1.5973,1.5977,1.5973,1.5975,136300000.0
2005-07-28 17:15:00,1.5976,1.5989,1.5975,1.5982,136300000.0
2005-07-28 17:16:00,1.5984,1.5987,1.5977,1.598,136300000.0
2005-07-28 17:17:00,1.5979,1.598,1.5975,1.5976,136300000.0
2005-07-28 17:18:00,1.5974,1.5981,1.5973,1.5978,136300000.0
2005-07-28 17:19:00,1.5979,1.5983,1.5977,1.598,136300000.0
2005-07-28 17:20:00,1.5981,1.5985,1.5979,1.5983,136300000.0
2005-07-28 17:21:00,1.5985,1.5992,1.5979,1.5982,136300000.0
2005-07-28 17:22:00,1.5981,1.5992,1.5979,1.5988,136300000.0
2005-07-28 17:23:00,1.5989,1.5994,1.5986,1.5994,136300000.0
2005-07-28 17:24:00,1.5993,1.5997,1.5988,1.5991,136300000.0
2005-07-28 17:25:00,1.5993,1.5995,1.5988,1.5992,136300000.0
2005-07-28 17:26:00,1.5993,1.5994,1.5988,1.5994,136300000.0
2005-07-28 17:27:00,1.599,1.5994,1.599,1.5994,136300000.0
2005-07-28 17:28:00,1.5995,1.5997,1.5991,1.5992,136300000.0
2005-07-28 17:29:00,1.5991,1.6,1.599,1.5996,136300000.0
2005-07-28 17:30:00,1.5995,1.5997,1.599,1.599,136300000.0
2005-07-28 17:31:00,1.5992,1.5995,1.599,1.5994,136300000.0
2005-07-28 17:32:00,1.5992,1.5996,1.5992,1.5995,136300000.0
2005-07-28 17:33:00,1.5994,1.5999,1.5994,1.5995,136300000.0
2005-07-28 17:34:00,1.5996,1.5998,1.5993,1.5996,136300000.0
2005-07-28 17:35:00,1.5997,1.6002,1.5993,1.6002,136300000.0
2005-07-28 17:36:00,1.6001,1.6003,1.6,1.6002,136300000.0
2005-07-28 17:37:00,1.6,1.6009,1.6,1.6009,136300000.0
2005-07-28 17:38:00,1.6007,1.6007,1.5999,1.6001,136300000.0
2005-07-28 17:39:00,1.6,1.6005,1.5998,1.6005,136300000.0
2005-07-28 17:40:00,1.6006,1.6007,1.6002,1.6004,136300000.0
2005-07-28 17:41:00,1.6003,1.6004,1.6001,1.6002,136300000.0
2005-07-28 17:42:00,1.6003,1.6007,1.6002,1.6003,136300000.0
2005-07-28 17:43:00,1.6006,1.601,1.6006,1.6009,136300000.0
2005-07-28 17:44:00,1.601,1.601,1.6006,1.6007,136300000.0
2005-07-28 17:45:00,1.6008,1.6009,1.6003,1.6004,136300000.0
2005-07-28 17:46:00,1.6003,1.6006,1.6001,1.6002,136300000.0
2005-07-28 17:47:00,1.6003,1.6005,1.6002,1.6005,136300000.0
2005-07-28 17:48:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-07-28 17:49:00,1.6005,1.6005,1.6002,1.6005,136300000.0
2005-07-28 17:50:00,1.6004,1.6008,1.6001,1.6001,136300000.0
2005-07-28 17:51:00,1.6002,1.6006,1.6,1.6005,136300000.0
2005-07-28 17:52:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-07-28 17:53:00,1.6004,1.6006,1.6002,1.6003,136300000.0
2005-07-28 17:54:00,1.6004,1.6007,1.5999,1.6,136300000.0
2005-07-28 17:55:00,1.5999,1.6001,1.5999,1.5999,136300000.0
2005-07-28 17:56:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-07-28 17:57:00,1.6,1.6002,1.6,1.6001,136300000.0
2005-07-28 17:58:00,1.6002,1.6002,1.5998,1.5998,136300000.0
2005-07-28 17:59:00,1.5997,1.6002,1.5997,1.6001,136300000.0
2005-07-28 18:00:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-07-28 18:01:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-07-28 18:02:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-07-28 18:03:00,1.6002,1.6004,1.5997,1.5997,136300000.0
2005-07-28 18:04:00,1.5995,1.5995,1.5989,1.5992,136300000.0
2005-07-28 18:05:00,1.5993,1.5993,1.5983,1.5983,136300000.0
2005-07-28 18:06:00,1.5984,1.5985,1.5977,1.5977,136300000.0
2005-07-28 18:07:00,1.5976,1.5978,1.5965,1.5978,136300000.0
2005-07-28 18:08:00,1.5977,1.598,1.5975,1.5978,136300000.0
2005-07-28 18:09:00,1.598,1.5981,1.5974,1.5976,136300000.0
2005-07-28 18:10:00,1.5977,1.5981,1.5976,1.5981,136300000.0
2005-07-28 18:11:00,1.5981,1.5985,1.598,1.5982,136300000.0
2005-07-28 18:12:00,1.5984,1.5985,1.5981,1.5984,136300000.0
2005-07-28 18:13:00,1.5985,1.5988,1.5983,1.5985,136300000.0
2005-07-28 18:14:00,1.5987,1.5989,1.5984,1.5987,136300000.0
2005-07-28 18:15:00,1.5985,1.5993,1.5985,1.5991,136300000.0
2005-07-28 18:16:00,1.599,1.5991,1.5987,1.5988,136300000.0
2005-07-28 18:17:00,1.5987,1.5987,1.5982,1.5985,136300000.0
2005-07-28 18:18:00,1.5987,1.5987,1.5982,1.5984,136300000.0
2005-07-28 18:19:00,1.5987,1.599,1.5984,1.5988,136300000.0
2005-07-28 18:20:00,1.5984,1.5988,1.5981,1.5982,136300000.0
2005-07-28 18:21:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-07-28 18:22:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-07-28 18:23:00,1.5982,1.5984,1.5977,1.5981,136300000.0
2005-07-28 18:24:00,1.5983,1.5984,1.5978,1.5984,136300000.0
2005-07-28 18:25:00,1.5983,1.599,1.5979,1.5989,136300000.0
2005-07-28 18:26:00,1.5991,1.5992,1.5985,1.5989,136300000.0
2005-07-28 18:27:00,1.599,1.599,1.5983,1.5984,136300000.0
2005-07-28 18:28:00,1.5987,1.5992,1.5987,1.599,136300000.0
2005-07-28 18:29:00,1.5989,1.5991,1.5984,1.5991,136300000.0
2005-07-28 18:30:00,1.5992,1.5995,1.5989,1.599,136300000.0
2005-07-28 18:31:00,1.5991,1.5992,1.5988,1.5988,136300000.0
2005-07-28 18:32:00,1.5985,1.5995,1.5985,1.5989,136300000.0
2005-07-28 18:33:00,1.599,1.599,1.5983,1.5983,136300000.0
2005-07-28 18:34:00,1.5985,1.5985,1.5981,1.5982,136300000.0
2005-07-28 18:35:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-07-28 18:36:00,1.5983,1.5984,1.598,1.5981,136300000.0
2005-07-28 18:37:00,1.5984,1.5985,1.5982,1.5984,136300000.0
2005-07-28 18:38:00,1.5983,1.5984,1.5975,1.5977,136300000.0
2005-07-28 18:39:00,1.5976,1.5977,1.5971,1.5976,136300000.0
2005-07-28 18:40:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-07-28 18:41:00,1.5972,1.5981,1.5969,1.5981,136300000.0
2005-07-28 18:42:00,1.598,1.5981,1.5977,1.5977,136300000.0
2005-07-28 18:43:00,1.5976,1.5981,1.5976,1.598,136300000.0
2005-07-28 18:44:00,1.5981,1.5983,1.5979,1.598,136300000.0
2005-07-28 18:45:00,1.5981,1.5984,1.5979,1.5981,136300000.0
2005-07-28 18:46:00,1.598,1.598,1.5978,1.598,136300000.0
2005-07-28 18:47:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-07-28 18:48:00,1.598,1.5981,1.5977,1.5977,136300000.0
2005-07-28 18:49:00,1.5976,1.5981,1.5974,1.5977,136300000.0
2005-07-28 18:50:00,1.5976,1.5979,1.5975,1.5978,136300000.0
2005-07-28 18:51:00,1.5977,1.598,1.5974,1.5979,136300000.0
2005-07-28 18:52:00,1.598,1.5981,1.5973,1.5974,136300000.0
2005-07-28 18:53:00,1.5972,1.5975,1.5969,1.5969,136300000.0
2005-07-28 18:54:00,1.5971,1.5972,1.5966,1.5968,136300000.0
2005-07-28 18:55:00,1.5969,1.5969,1.5965,1.5969,136300000.0
2005-07-28 18:56:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-07-28 18:57:00,1.5969,1.5972,1.5966,1.5967,136300000.0
2005-07-28 18:58:00,1.5969,1.5969,1.5965,1.5967,136300000.0
2005-07-28 18:59:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-07-28 19:00:00,1.5971,1.5971,1.5967,1.5969,136300000.0
2005-07-28 19:01:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-28 19:02:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-07-28 19:03:00,1.5963,1.5968,1.5962,1.5962,136300000.0
2005-07-28 19:04:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-07-28 19:05:00,1.5965,1.5967,1.5962,1.5962,136300000.0
2005-07-28 19:06:00,1.5961,1.5961,1.5959,1.5961,136300000.0
2005-07-28 19:07:00,1.5962,1.5962,1.5954,1.5956,136300000.0
2005-07-28 19:08:00,1.5955,1.5961,1.5955,1.5958,136300000.0
2005-07-28 19:09:00,1.5965,1.5965,1.596,1.5962,136300000.0
2005-07-28 19:10:00,1.5959,1.5961,1.5959,1.5959,136300000.0
2005-07-28 19:11:00,1.5963,1.5964,1.5961,1.5964,136300000.0
2005-07-28 19:12:00,1.5962,1.5965,1.5961,1.5961,136300000.0
2005-07-28 19:13:00,1.5962,1.5962,1.5954,1.5958,136300000.0
2005-07-28 19:14:00,1.5957,1.5958,1.5953,1.5957,136300000.0
2005-07-28 19:15:00,1.5956,1.5961,1.5955,1.5961,136300000.0
2005-07-28 19:16:00,1.5963,1.5964,1.5959,1.5961,136300000.0
2005-07-28 19:17:00,1.5962,1.5963,1.5957,1.5959,136300000.0
2005-07-28 19:18:00,1.596,1.5962,1.5958,1.5961,136300000.0
2005-07-28 19:19:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-07-28 19:20:00,1.5963,1.5965,1.5959,1.5965,136300000.0
2005-07-28 19:21:00,1.5961,1.5967,1.5961,1.5967,136300000.0
2005-07-28 19:22:00,1.5964,1.5969,1.5964,1.5968,136300000.0
2005-07-28 19:23:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-07-28 19:24:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-07-28 19:25:00,1.5968,1.5969,1.5965,1.5967,136300000.0
2005-07-28 19:26:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-07-28 19:27:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-07-28 19:28:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-07-28 19:29:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-07-28 19:30:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-07-28 19:31:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-07-28 19:32:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-07-28 19:33:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-07-28 19:34:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-07-28 19:35:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-07-28 19:36:00,1.5971,1.5973,1.5967,1.5971,136300000.0
2005-07-28 19:37:00,1.5972,1.5976,1.5971,1.5974,136300000.0
2005-07-28 19:38:00,1.5973,1.5976,1.5973,1.5973,136300000.0
2005-07-28 19:39:00,1.5972,1.5975,1.5967,1.5972,136300000.0
2005-07-28 19:40:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-07-28 19:41:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-28 19:42:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-28 19:43:00,1.5972,1.5972,1.5966,1.5966,136300000.0
2005-07-28 19:44:00,1.5967,1.5971,1.5967,1.5969,136300000.0
2005-07-28 19:45:00,1.5968,1.5971,1.5968,1.5968,136300000.0
2005-07-28 19:46:00,1.5969,1.5974,1.5969,1.5971,136300000.0
2005-07-28 19:47:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-07-28 19:48:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-07-28 19:49:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-07-28 19:50:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-07-28 19:51:00,1.5974,1.5976,1.5973,1.5973,136300000.0
2005-07-28 19:52:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-07-28 19:53:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-07-28 19:54:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-07-28 19:55:00,1.5975,1.5978,1.5975,1.5976,136300000.0
2005-07-28 19:56:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-07-28 19:57:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-07-28 19:58:00,1.5979,1.5979,1.5973,1.5973,136300000.0
2005-07-28 20:00:00,1.5973,1.5975,1.5972,1.5974,136300000.0
2005-07-28 20:01:00,1.5973,1.5975,1.5971,1.5971,136300000.0
2005-07-28 20:02:00,1.5972,1.5977,1.5971,1.5977,136300000.0
2005-07-28 20:03:00,1.5976,1.5979,1.5975,1.5979,136300000.0
2005-07-28 20:04:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-07-28 20:05:00,1.5974,1.5985,1.5974,1.5985,136300000.0
2005-07-28 20:06:00,1.5983,1.5985,1.5982,1.5983,136300000.0
2005-07-28 20:07:00,1.5984,1.5984,1.5978,1.598,136300000.0
2005-07-28 20:08:00,1.5981,1.5983,1.5977,1.5977,136300000.0
2005-07-28 20:09:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-07-28 20:10:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-07-28 20:11:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-07-28 20:12:00,1.5979,1.5981,1.5977,1.5979,136300000.0
2005-07-28 20:13:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-07-28 20:14:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-07-28 20:15:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-07-28 20:16:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-07-28 20:17:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-07-28 20:18:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-07-28 20:19:00,1.5976,1.5981,1.5976,1.5979,136300000.0
2005-07-28 20:20:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-07-28 20:21:00,1.5981,1.5982,1.5979,1.5979,136300000.0
2005-07-28 20:22:00,1.5978,1.5978,1.5974,1.5976,136300000.0
2005-07-28 20:23:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-07-28 20:24:00,1.5976,1.5977,1.5974,1.5974,136300000.0
2005-07-28 20:25:00,1.5972,1.5975,1.5971,1.5974,136300000.0
2005-07-28 20:26:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-07-28 20:27:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-07-28 20:28:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-28 20:29:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-28 20:30:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-28 20:31:00,1.5968,1.5971,1.5967,1.5971,136300000.0
2005-07-28 20:32:00,1.5968,1.5974,1.5968,1.5972,136300000.0
2005-07-28 20:33:00,1.5969,1.5972,1.5968,1.5969,136300000.0
2005-07-28 20:34:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-07-28 20:35:00,1.5968,1.5971,1.5963,1.5969,136300000.0
2005-07-28 20:36:00,1.5968,1.5968,1.5962,1.5963,136300000.0
2005-07-28 20:37:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-07-28 20:38:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-07-28 20:39:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-07-28 20:40:00,1.5961,1.5966,1.5961,1.5964,136300000.0
2005-07-28 20:41:00,1.5963,1.5969,1.5963,1.5969,136300000.0
2005-07-28 20:42:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-28 20:43:00,1.5968,1.5968,1.5961,1.5962,136300000.0
2005-07-28 20:44:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-07-28 20:45:00,1.5964,1.5967,1.5963,1.5966,136300000.0
2005-07-28 20:46:00,1.5963,1.5966,1.5962,1.5962,136300000.0
2005-07-28 20:47:00,1.5963,1.5963,1.5961,1.5963,136300000.0
2005-07-28 20:48:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-07-28 20:49:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-07-28 20:50:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-07-28 20:51:00,1.5964,1.5966,1.5961,1.5965,136300000.0
2005-07-28 20:52:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-07-28 20:53:00,1.5963,1.5965,1.5961,1.5963,136300000.0
2005-07-28 20:54:00,1.5962,1.5967,1.5962,1.5966,136300000.0
2005-07-28 20:55:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-07-28 20:56:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-07-28 20:57:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-07-28 20:58:00,1.5966,1.5966,1.5962,1.5962,136300000.0
2005-07-28 20:59:00,1.5961,1.5966,1.5961,1.5962,136300000.0
2005-07-28 21:00:00,1.5956,1.5965,1.5956,1.5965,136300000.0
2005-07-28 21:01:00,1.5963,1.5963,1.5959,1.5961,136300000.0
2005-07-28 21:02:00,1.596,1.5966,1.596,1.5966,136300000.0
2005-07-28 21:03:00,1.5965,1.5967,1.5962,1.5967,136300000.0
2005-07-28 21:04:00,1.5969,1.5969,1.5962,1.5965,136300000.0
2005-07-28 21:05:00,1.5966,1.5967,1.5962,1.5962,136300000.0
2005-07-28 21:06:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-07-28 21:07:00,1.5963,1.5964,1.5961,1.5964,136300000.0
2005-07-28 21:08:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-07-28 21:09:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-07-28 21:10:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-07-28 21:11:00,1.5965,1.5965,1.5962,1.5963,136300000.0
2005-07-28 21:12:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-07-28 21:13:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-07-28 21:15:00,1.5969,1.5969,1.5964,1.5964,136300000.0
2005-07-28 21:16:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-07-28 21:17:00,1.5962,1.5962,1.5959,1.596,136300000.0
2005-07-28 21:18:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-07-28 21:19:00,1.596,1.5961,1.596,1.596,136300000.0
2005-07-28 21:20:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-07-28 21:21:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-07-28 21:22:00,1.5961,1.5965,1.5961,1.5965,136300000.0
2005-07-28 21:23:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-07-28 21:24:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-07-28 21:25:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-07-28 21:26:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-07-28 21:27:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-07-28 21:28:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-07-28 21:29:00,1.5966,1.5967,1.5962,1.5962,136300000.0
2005-07-28 21:30:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-07-28 21:31:00,1.5964,1.5965,1.5961,1.5961,136300000.0
2005-07-28 21:32:00,1.596,1.5965,1.596,1.5964,136300000.0
2005-07-28 21:33:00,1.5965,1.5971,1.5963,1.5968,136300000.0
2005-07-28 21:34:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-07-28 21:35:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-07-28 21:36:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-07-28 21:37:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-07-28 21:38:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-07-28 21:39:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-07-28 21:40:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-07-28 21:41:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-07-28 21:42:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-07-28 21:44:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-07-28 21:45:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-07-28 21:46:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-07-28 21:47:00,1.5969,1.5975,1.5969,1.5975,136300000.0
2005-07-28 21:48:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-07-28 21:49:00,1.5975,1.5976,1.5971,1.5971,136300000.0
2005-07-28 21:50:00,1.5972,1.5976,1.5972,1.5973,136300000.0
2005-07-28 21:51:00,1.5972,1.5976,1.5972,1.5975,136300000.0
2005-07-28 21:52:00,1.5976,1.5977,1.5973,1.5974,136300000.0
2005-07-28 21:53:00,1.5975,1.5975,1.5969,1.5969,136300000.0
2005-07-28 21:54:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-07-28 21:55:00,1.5969,1.5972,1.5968,1.5968,136300000.0
2005-07-28 21:56:00,1.5974,1.5974,1.5968,1.5968,136300000.0
2005-07-28 21:57:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-28 21:58:00,1.5968,1.5968,1.5966,1.5968,136300000.0
2005-07-28 21:59:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-07-28 22:00:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-07-28 22:01:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-28 22:04:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-07-28 22:06:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-28 22:07:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-07-28 22:08:00,1.5967,1.5972,1.5967,1.5972,136300000.0
2005-07-28 22:09:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-07-28 22:10:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-07-28 22:11:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-07-28 22:12:00,1.5967,1.5969,1.5966,1.5968,136300000.0
2005-07-28 22:13:00,1.5967,1.5968,1.5964,1.5966,136300000.0
2005-07-28 22:14:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-07-28 22:15:00,1.5969,1.5969,1.5966,1.5969,136300000.0
2005-07-28 22:16:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-07-28 22:18:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-28 22:19:00,1.5968,1.5968,1.5965,1.5966,136300000.0
2005-07-28 22:20:00,1.5967,1.5967,1.5963,1.5963,136300000.0
2005-07-28 22:22:00,1.5965,1.5965,1.5961,1.5963,136300000.0
2005-07-28 22:23:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-07-28 22:24:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-07-28 22:25:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-07-28 22:26:00,1.5958,1.596,1.5956,1.5956,136300000.0
2005-07-28 22:27:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-07-28 22:28:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-07-28 22:29:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-07-28 22:30:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-07-28 22:31:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-07-28 22:32:00,1.5952,1.5956,1.5952,1.5956,136300000.0
2005-07-28 22:33:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-07-28 22:34:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-07-28 22:35:00,1.5958,1.5958,1.5954,1.5954,136300000.0
2005-07-28 22:36:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-07-28 22:37:00,1.5957,1.596,1.5954,1.5955,136300000.0
2005-07-28 22:38:00,1.5957,1.5958,1.5955,1.5956,136300000.0
2005-07-28 22:39:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-07-28 22:40:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-07-28 22:41:00,1.5958,1.5958,1.5956,1.5957,136300000.0
2005-07-28 22:42:00,1.5958,1.5958,1.5957,1.5958,136300000.0
2005-07-28 22:43:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-07-28 22:44:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-07-28 22:45:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-07-28 22:46:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-07-28 22:47:00,1.5962,1.5963,1.596,1.5961,136300000.0
2005-07-28 22:49:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-07-28 22:50:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-07-28 22:51:00,1.5961,1.5963,1.596,1.5961,136300000.0
2005-07-28 22:52:00,1.596,1.5964,1.5959,1.5962,136300000.0
2005-07-28 22:53:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-07-28 22:54:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-07-28 22:55:00,1.5961,1.5965,1.5961,1.5962,136300000.0
2005-07-28 22:56:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-07-28 22:57:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-07-28 22:58:00,1.5965,1.5969,1.5965,1.5965,136300000.0
2005-07-28 22:59:00,1.5966,1.5968,1.5964,1.5968,136300000.0
2005-07-28 23:00:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-07-28 23:01:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-07-28 23:02:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-07-28 23:03:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-07-28 23:04:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-28 23:05:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-07-28 23:06:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-07-28 23:07:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-07-28 23:08:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-07-28 23:09:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-07-28 23:10:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-07-28 23:11:00,1.5961,1.5964,1.5961,1.5961,136300000.0
2005-07-28 23:12:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-07-28 23:13:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-07-28 23:14:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-07-28 23:15:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-07-28 23:16:00,1.596,1.5962,1.5958,1.596,136300000.0
2005-07-28 23:17:00,1.5962,1.5964,1.596,1.596,136300000.0
2005-07-28 23:18:00,1.5965,1.5966,1.5961,1.5966,136300000.0
2005-07-28 23:19:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-07-28 23:21:00,1.5966,1.5966,1.5961,1.5964,136300000.0
2005-07-28 23:22:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-07-28 23:23:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-07-28 23:24:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-07-28 23:25:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-07-28 23:28:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-28 23:30:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-07-28 23:31:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-07-28 23:32:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-28 23:33:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-07-28 23:34:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-07-28 23:35:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-07-28 23:36:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-07-28 23:37:00,1.596,1.596,1.5958,1.596,136300000.0
2005-07-28 23:39:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-07-28 23:40:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-07-28 23:41:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-07-28 23:42:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-07-28 23:43:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-07-28 23:44:00,1.5956,1.5957,1.5954,1.5956,136300000.0
2005-07-28 23:45:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-07-28 23:47:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-07-28 23:49:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-07-28 23:50:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-07-28 23:51:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-07-28 23:52:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-07-28 23:55:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-07-28 23:57:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-07-29 00:00:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-07-29 00:01:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-07-29 00:02:00,1.5958,1.5958,1.5955,1.5958,136300000.0
2005-07-29 00:06:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-07-29 00:07:00,1.596,1.596,1.596,1.596,136300000.0
2005-07-29 00:08:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-07-29 00:09:00,1.5962,1.5962,1.5959,1.596,136300000.0
2005-07-29 00:10:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-07-29 00:11:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-07-29 00:12:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-07-29 00:13:00,1.5963,1.5968,1.5963,1.5968,136300000.0
2005-07-29 00:14:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-07-29 00:15:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-07-29 00:17:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-29 00:18:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-29 00:20:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-07-29 00:21:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-07-29 00:22:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-07-29 00:23:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-07-29 00:24:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-07-29 00:26:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-29 00:27:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-07-29 00:28:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-07-29 00:29:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-07-29 00:31:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-07-29 00:32:00,1.5974,1.5976,1.5973,1.5976,136300000.0
2005-07-29 00:33:00,1.5975,1.5979,1.5975,1.5979,136300000.0
2005-07-29 00:34:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-07-29 00:35:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-07-29 00:36:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-07-29 00:37:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-07-29 00:38:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-07-29 00:39:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-07-29 00:43:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-07-29 00:45:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-07-29 00:46:00,1.5978,1.598,1.5977,1.5978,136300000.0
2005-07-29 00:47:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-07-29 00:49:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-07-29 00:50:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-07-29 00:51:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-07-29 00:52:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-07-29 00:53:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-07-29 00:54:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-07-29 00:55:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-07-29 00:56:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-07-29 00:57:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-07-29 00:58:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-07-29 00:59:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-07-29 01:00:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-07-29 01:01:00,1.5978,1.5978,1.5971,1.5972,136300000.0
2005-07-29 01:02:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-07-29 01:03:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-07-29 01:04:00,1.5973,1.5977,1.5973,1.5977,136300000.0
2005-07-29 01:05:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-07-29 01:06:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-07-29 01:08:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-07-29 01:09:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2005-07-29 01:10:00,1.5973,1.5976,1.5972,1.5973,136300000.0
2005-07-29 01:12:00,1.5975,1.5976,1.5971,1.5971,136300000.0
2005-07-29 01:13:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-07-29 01:14:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-07-29 01:16:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-07-29 01:18:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-29 01:19:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-07-29 01:21:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-07-29 01:23:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-07-29 01:24:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-07-29 01:25:00,1.5978,1.5979,1.5974,1.5975,136300000.0
2005-07-29 01:26:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-07-29 01:27:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-07-29 01:28:00,1.5975,1.5977,1.5974,1.5975,136300000.0
2005-07-29 01:29:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-07-29 01:30:00,1.5976,1.5979,1.5974,1.5974,136300000.0
2005-07-29 01:31:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-07-29 01:32:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-07-29 01:33:00,1.5977,1.5977,1.5975,1.5977,136300000.0
2005-07-29 01:34:00,1.5975,1.5981,1.5974,1.5981,136300000.0
2005-07-29 01:35:00,1.5982,1.5982,1.5975,1.5977,136300000.0
2005-07-29 01:36:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-07-29 01:37:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-07-29 01:38:00,1.5976,1.5982,1.5976,1.5978,136300000.0
2005-07-29 01:39:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-07-29 01:40:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-07-29 01:41:00,1.5978,1.598,1.5978,1.5978,136300000.0
2005-07-29 01:42:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-07-29 01:43:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-07-29 01:44:00,1.5981,1.5984,1.5979,1.5984,136300000.0
2005-07-29 01:45:00,1.5982,1.5982,1.5979,1.5981,136300000.0
2005-07-29 01:46:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-07-29 01:47:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-07-29 01:48:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-07-29 01:49:00,1.5987,1.5988,1.5982,1.5982,136300000.0
2005-07-29 01:50:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-07-29 01:51:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-07-29 01:52:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-07-29 01:53:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-07-29 01:55:00,1.5981,1.5982,1.5977,1.5978,136300000.0
2005-07-29 01:56:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-07-29 01:57:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-07-29 01:58:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-07-29 01:59:00,1.598,1.598,1.5978,1.598,136300000.0
2005-07-29 02:00:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-07-29 02:01:00,1.5977,1.5979,1.5975,1.5975,136300000.0
2005-07-29 02:02:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-07-29 02:03:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-07-29 02:04:00,1.598,1.5982,1.5978,1.5978,136300000.0
2005-07-29 02:05:00,1.598,1.5981,1.5977,1.5978,136300000.0
2005-07-29 02:06:00,1.598,1.598,1.5974,1.5975,136300000.0
2005-07-29 02:07:00,1.5975,1.5978,1.5973,1.5975,136300000.0
2005-07-29 02:08:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-07-29 02:09:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-07-29 02:10:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-07-29 02:11:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-07-29 02:12:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-07-29 02:13:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-07-29 02:14:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-07-29 02:15:00,1.5972,1.5974,1.5971,1.5972,136300000.0
2005-07-29 02:16:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-07-29 02:17:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-07-29 02:18:00,1.5971,1.5972,1.5967,1.5969,136300000.0
2005-07-29 02:19:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-07-29 02:20:00,1.5968,1.5973,1.5967,1.5969,136300000.0
2005-07-29 02:21:00,1.5968,1.5969,1.5964,1.5965,136300000.0
2005-07-29 02:22:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-07-29 02:23:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-07-29 02:24:00,1.5963,1.5963,1.596,1.596,136300000.0
2005-07-29 02:25:00,1.5961,1.5966,1.5959,1.5963,136300000.0
2005-07-29 02:26:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-07-29 02:27:00,1.5966,1.5968,1.5963,1.5966,136300000.0
2005-07-29 02:28:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-07-29 02:29:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-07-29 02:30:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-07-29 02:31:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-07-29 02:32:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-07-29 02:33:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-07-29 02:34:00,1.5967,1.5968,1.5965,1.5966,136300000.0
2005-07-29 02:35:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-07-29 02:36:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-07-29 02:37:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-07-29 02:38:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-07-29 02:39:00,1.5968,1.5972,1.5968,1.5969,136300000.0
2005-07-29 02:40:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2005-07-29 02:41:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-07-29 02:42:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-07-29 02:43:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-07-29 02:44:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-07-29 02:45:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-07-29 02:46:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-07-29 02:47:00,1.5975,1.5978,1.5975,1.5976,136300000.0
2005-07-29 02:48:00,1.5976,1.5977,1.5973,1.5976,136300000.0
2005-07-29 02:49:00,1.5975,1.5976,1.5972,1.5974,136300000.0
2005-07-29 02:50:00,1.5973,1.5975,1.5972,1.5973,136300000.0
2005-07-29 02:51:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-07-29 02:52:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-07-29 02:53:00,1.5974,1.5974,1.5967,1.5967,136300000.0
2005-07-29 02:54:00,1.5966,1.5971,1.5965,1.5971,136300000.0
2005-07-29 02:55:00,1.5969,1.5973,1.5967,1.5968,136300000.0
2005-07-29 02:56:00,1.5967,1.5969,1.5966,1.5966,136300000.0
2005-07-29 02:57:00,1.5965,1.5968,1.5964,1.5968,136300000.0
2005-07-29 02:58:00,1.5966,1.5969,1.5965,1.5966,136300000.0
2005-07-29 02:59:00,1.5965,1.5969,1.5964,1.5967,136300000.0
2005-07-29 03:00:00,1.5966,1.5968,1.5965,1.5965,136300000.0
2005-07-29 03:01:00,1.5966,1.5969,1.5962,1.5964,136300000.0
2005-07-29 03:02:00,1.5965,1.5967,1.5962,1.5966,136300000.0
2005-07-29 03:03:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-07-29 03:04:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-07-29 03:05:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-07-29 03:06:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-07-29 03:07:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-07-29 03:08:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-07-29 03:09:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-29 03:10:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-29 03:11:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-07-29 03:12:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-07-29 03:15:00,1.5971,1.5971,1.5967,1.5968,136300000.0
2005-07-29 03:16:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-29 03:17:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-07-29 03:18:00,1.5968,1.5969,1.5966,1.5968,136300000.0
2005-07-29 03:19:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-07-29 03:20:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-07-29 03:21:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-29 03:22:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-29 03:23:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-07-29 03:24:00,1.5968,1.5972,1.5968,1.5969,136300000.0
2005-07-29 03:25:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-07-29 03:26:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-07-29 03:28:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-07-29 03:29:00,1.5971,1.5973,1.5971,1.5971,136300000.0
2005-07-29 03:30:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-07-29 03:31:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-07-29 03:32:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-07-29 03:33:00,1.5972,1.5975,1.5972,1.5974,136300000.0
2005-07-29 03:34:00,1.5975,1.5975,1.5969,1.5972,136300000.0
2005-07-29 03:35:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-07-29 03:36:00,1.5972,1.5974,1.5969,1.5973,136300000.0
2005-07-29 03:37:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-07-29 03:38:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-07-29 03:39:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-07-29 03:40:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-07-29 03:41:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-07-29 03:42:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-29 03:45:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-07-29 03:46:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-07-29 03:47:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-07-29 03:49:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-29 03:50:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-07-29 03:51:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-07-29 03:52:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-07-29 03:53:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-07-29 03:54:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-07-29 03:55:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-07-29 03:56:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-07-29 03:57:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-07-29 03:58:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-07-29 03:59:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-07-29 04:00:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-07-29 04:01:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-07-29 04:02:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-07-29 04:03:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-07-29 04:04:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-07-29 04:05:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-07-29 04:06:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-07-29 04:07:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-07-29 04:08:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-07-29 04:09:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-07-29 04:10:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-07-29 04:12:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-07-29 04:13:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-07-29 04:14:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-07-29 04:15:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-07-29 04:16:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-07-29 04:17:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-07-29 04:18:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-07-29 04:19:00,1.5964,1.5967,1.5964,1.5965,136300000.0
2005-07-29 04:21:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-07-29 04:22:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-07-29 04:23:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-07-29 04:24:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-07-29 04:25:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-07-29 04:27:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-07-29 04:28:00,1.5967,1.5969,1.5966,1.5968,136300000.0
2005-07-29 04:29:00,1.5969,1.5969,1.5965,1.5966,136300000.0
2005-07-29 04:30:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-07-29 04:31:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-07-29 04:32:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-07-29 04:33:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-07-29 04:36:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-07-29 04:37:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-07-29 04:38:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-07-29 04:39:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-07-29 04:40:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-07-29 04:41:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-07-29 04:42:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-07-29 04:43:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-07-29 04:44:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-07-29 04:45:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-07-29 04:46:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-07-29 04:47:00,1.5961,1.5963,1.5955,1.596,136300000.0
2005-07-29 04:48:00,1.5959,1.5962,1.5958,1.596,136300000.0
2005-07-29 04:49:00,1.5959,1.5962,1.5959,1.5959,136300000.0
2005-07-29 04:50:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-07-29 04:51:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-07-29 04:52:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-07-29 04:53:00,1.5954,1.5957,1.5952,1.5956,136300000.0
2005-07-29 04:54:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-07-29 04:55:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-07-29 04:56:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-07-29 04:57:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-07-29 04:59:00,1.5958,1.5961,1.5958,1.596,136300000.0
2005-07-29 05:00:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-07-29 05:01:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-07-29 05:02:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-07-29 05:03:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-07-29 05:04:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-07-29 05:05:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-07-29 05:06:00,1.5956,1.5957,1.5954,1.5954,136300000.0
2005-07-29 05:07:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-07-29 05:08:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-07-29 05:09:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-07-29 05:10:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-07-29 05:11:00,1.5958,1.5958,1.5957,1.5958,136300000.0
2005-07-29 05:12:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-07-29 05:13:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-07-29 05:14:00,1.5958,1.5959,1.5955,1.5958,136300000.0
2005-07-29 05:15:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-07-29 05:16:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-07-29 05:18:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-07-29 05:19:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-07-29 05:20:00,1.5958,1.596,1.5954,1.5959,136300000.0
2005-07-29 05:21:00,1.5957,1.5961,1.5957,1.5959,136300000.0
2005-07-29 05:22:00,1.5961,1.5963,1.5957,1.5963,136300000.0
2005-07-29 05:23:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-07-29 05:24:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-07-29 05:25:00,1.5964,1.5964,1.5961,1.5964,136300000.0
2005-07-29 05:26:00,1.5966,1.5967,1.5963,1.5967,136300000.0
2005-07-29 05:27:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-07-29 05:28:00,1.5966,1.5968,1.5965,1.5965,136300000.0
2005-07-29 05:29:00,1.5967,1.5967,1.5965,1.5967,136300000.0
2005-07-29 05:30:00,1.5966,1.5971,1.5966,1.5971,136300000.0
2005-07-29 05:31:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-07-29 05:32:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-07-29 05:33:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-07-29 05:34:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-07-29 05:35:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-07-29 05:37:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-07-29 05:38:00,1.5968,1.5968,1.5965,1.5966,136300000.0
2005-07-29 05:39:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-07-29 05:40:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-07-29 05:41:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-07-29 05:42:00,1.5963,1.5967,1.5963,1.5965,136300000.0
2005-07-29 05:44:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-07-29 05:45:00,1.5966,1.5966,1.5962,1.5962,136300000.0
2005-07-29 05:46:00,1.5961,1.5963,1.596,1.5963,136300000.0
2005-07-29 05:47:00,1.5961,1.5964,1.5959,1.596,136300000.0
2005-07-29 05:48:00,1.5959,1.596,1.5957,1.596,136300000.0
2005-07-29 05:49:00,1.5959,1.596,1.5957,1.5959,136300000.0
2005-07-29 05:50:00,1.5958,1.5963,1.5956,1.5963,136300000.0
2005-07-29 05:51:00,1.5961,1.5963,1.596,1.5962,136300000.0
2005-07-29 05:52:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-07-29 05:53:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-29 05:54:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-07-29 05:55:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-07-29 05:56:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-07-29 05:57:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-07-29 05:58:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-07-29 05:59:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-07-29 06:00:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-07-29 06:01:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-07-29 06:02:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-07-29 06:03:00,1.596,1.5963,1.5958,1.5958,136300000.0
2005-07-29 06:04:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-07-29 06:05:00,1.5963,1.5963,1.5959,1.5961,136300000.0
2005-07-29 06:06:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-07-29 06:07:00,1.5958,1.596,1.5958,1.5958,136300000.0
2005-07-29 06:08:00,1.596,1.5963,1.5958,1.5958,136300000.0
2005-07-29 06:09:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-07-29 06:10:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-07-29 06:11:00,1.596,1.5965,1.596,1.5964,136300000.0
2005-07-29 06:12:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-07-29 06:14:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-07-29 06:15:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-07-29 06:16:00,1.5961,1.5963,1.596,1.5961,136300000.0
2005-07-29 06:17:00,1.596,1.5963,1.5958,1.5958,136300000.0
2005-07-29 06:18:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-07-29 06:19:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-07-29 06:20:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-07-29 06:21:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-07-29 06:22:00,1.596,1.596,1.5959,1.596,136300000.0
2005-07-29 06:25:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-07-29 06:26:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-07-29 06:27:00,1.596,1.596,1.596,1.596,136300000.0
2005-07-29 06:28:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-07-29 06:29:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-07-29 06:30:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-07-29 06:32:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-07-29 06:33:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-07-29 06:34:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-07-29 06:35:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-07-29 06:36:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-07-29 06:37:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-07-29 06:38:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-07-29 06:40:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-07-29 06:42:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-07-29 06:43:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-07-29 06:44:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-07-29 06:45:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-07-29 06:46:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-07-29 06:47:00,1.5958,1.5959,1.5956,1.5958,136300000.0
2005-07-29 06:48:00,1.5957,1.5959,1.5956,1.5957,136300000.0
2005-07-29 06:49:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-07-29 06:50:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-07-29 06:51:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-07-29 06:53:00,1.5959,1.5961,1.5959,1.596,136300000.0
2005-07-29 06:54:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-07-29 06:55:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-07-29 06:56:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-07-29 06:57:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-07-29 06:58:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-07-29 07:00:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-07-29 07:01:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-07-29 07:02:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-07-29 07:03:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-07-29 07:04:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-07-29 07:05:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-07-29 07:07:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-07-29 07:08:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-07-29 07:09:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-07-29 07:10:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-07-29 07:11:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-07-29 07:12:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-07-29 07:13:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-07-29 07:14:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-07-29 07:15:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-07-29 07:16:00,1.5954,1.5956,1.5954,1.5955,136300000.0
2005-07-29 07:17:00,1.5954,1.5954,1.5949,1.5949,136300000.0
2005-07-29 07:18:00,1.5952,1.5955,1.5951,1.5954,136300000.0
2005-07-29 07:19:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-07-29 07:20:00,1.5954,1.5954,1.595,1.595,136300000.0
2005-07-29 07:21:00,1.5949,1.5955,1.5949,1.5954,136300000.0
2005-07-29 07:23:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-07-29 07:24:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-07-29 07:25:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-07-29 07:26:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-07-29 07:27:00,1.5956,1.5957,1.5956,1.5956,136300000.0
2005-07-29 07:28:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-07-29 07:29:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-07-29 07:30:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-07-29 07:31:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-07-29 07:32:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-07-29 07:33:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-07-29 07:34:00,1.5958,1.5962,1.5958,1.5959,136300000.0
2005-07-29 07:35:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-07-29 07:36:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-07-29 07:37:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-07-29 07:38:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-07-29 07:39:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-07-29 07:40:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-07-29 07:41:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-07-29 07:42:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-07-29 07:43:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-07-29 07:44:00,1.5961,1.5964,1.5959,1.5961,136300000.0
2005-07-29 07:45:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-07-29 07:46:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-07-29 07:47:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-07-29 07:48:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-07-29 07:49:00,1.5962,1.5964,1.5961,1.5963,136300000.0
2005-07-29 07:50:00,1.5962,1.5967,1.5962,1.5965,136300000.0
2005-07-29 07:51:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-07-29 07:53:00,1.5964,1.5967,1.5964,1.5965,136300000.0
2005-07-29 07:54:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-07-29 07:55:00,1.5969,1.5973,1.5968,1.5969,136300000.0
2005-07-29 07:56:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-07-29 07:57:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-07-29 07:58:00,1.5968,1.5968,1.5963,1.5963,136300000.0
2005-07-29 07:59:00,1.5964,1.5967,1.5962,1.5962,136300000.0
2005-07-29 08:00:00,1.5963,1.5965,1.5959,1.5959,136300000.0
2005-07-29 08:01:00,1.596,1.596,1.5959,1.596,136300000.0
2005-07-29 08:02:00,1.5961,1.5961,1.5957,1.5959,136300000.0
2005-07-29 08:03:00,1.5958,1.5958,1.5952,1.5954,136300000.0
2005-07-29 08:04:00,1.5955,1.5957,1.5952,1.5952,136300000.0
2005-07-29 08:05:00,1.5955,1.5956,1.5947,1.5949,136300000.0
2005-07-29 08:06:00,1.5948,1.5948,1.5945,1.5948,136300000.0
2005-07-29 08:07:00,1.5952,1.5952,1.595,1.5952,136300000.0
2005-07-29 08:08:00,1.5951,1.5952,1.5948,1.5948,136300000.0
2005-07-29 08:09:00,1.5947,1.5951,1.5945,1.5945,136300000.0
2005-07-29 08:10:00,1.5944,1.5945,1.5942,1.5945,136300000.0
2005-07-29 08:11:00,1.5942,1.5944,1.594,1.5942,136300000.0
2005-07-29 08:12:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-07-29 08:13:00,1.5942,1.5942,1.5937,1.594,136300000.0
2005-07-29 08:14:00,1.5939,1.594,1.5935,1.5935,136300000.0
2005-07-29 08:15:00,1.5936,1.5939,1.5936,1.5936,136300000.0
2005-07-29 08:16:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-07-29 08:17:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-07-29 08:18:00,1.5932,1.5933,1.5926,1.5926,136300000.0
2005-07-29 08:19:00,1.5927,1.5929,1.5924,1.5927,136300000.0
2005-07-29 08:20:00,1.5929,1.5929,1.5922,1.5925,136300000.0
2005-07-29 08:21:00,1.5924,1.5925,1.5914,1.5917,136300000.0
2005-07-29 08:22:00,1.5918,1.5929,1.5918,1.5925,136300000.0
2005-07-29 08:23:00,1.5926,1.5927,1.5924,1.5927,136300000.0
2005-07-29 08:24:00,1.5923,1.5935,1.5923,1.5934,136300000.0
2005-07-29 08:25:00,1.5935,1.5937,1.5932,1.5934,136300000.0
2005-07-29 08:26:00,1.5935,1.5938,1.5934,1.5934,136300000.0
2005-07-29 08:27:00,1.5935,1.5942,1.5935,1.5939,136300000.0
2005-07-29 08:28:00,1.594,1.5942,1.5939,1.5941,136300000.0
2005-07-29 08:29:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-07-29 08:30:00,1.594,1.5941,1.5935,1.5936,136300000.0
2005-07-29 08:31:00,1.5937,1.5937,1.5931,1.5936,136300000.0
2005-07-29 08:32:00,1.5935,1.5937,1.5934,1.5935,136300000.0
2005-07-29 08:33:00,1.5934,1.5941,1.5934,1.594,136300000.0
2005-07-29 08:34:00,1.5941,1.5944,1.5935,1.594,136300000.0
2005-07-29 08:35:00,1.5941,1.5941,1.5936,1.594,136300000.0
2005-07-29 08:36:00,1.5939,1.5942,1.5936,1.5936,136300000.0
2005-07-29 08:37:00,1.5939,1.5939,1.5933,1.5937,136300000.0
2005-07-29 08:38:00,1.5936,1.5937,1.5925,1.5929,136300000.0
2005-07-29 08:39:00,1.593,1.5932,1.5928,1.5929,136300000.0
2005-07-29 08:40:00,1.5928,1.5932,1.5925,1.593,136300000.0
2005-07-29 08:41:00,1.5929,1.5932,1.5929,1.5932,136300000.0
2005-07-29 08:42:00,1.5933,1.5936,1.5932,1.5935,136300000.0
2005-07-29 08:43:00,1.5934,1.5937,1.5934,1.5936,136300000.0
2005-07-29 08:44:00,1.5937,1.5938,1.5933,1.5934,136300000.0
2005-07-29 08:45:00,1.5933,1.5933,1.5928,1.5932,136300000.0
2005-07-29 08:46:00,1.5933,1.5933,1.5921,1.5926,136300000.0
2005-07-29 08:47:00,1.5921,1.5925,1.5915,1.5922,136300000.0
2005-07-29 08:48:00,1.5921,1.5921,1.5911,1.5913,136300000.0
2005-07-29 08:49:00,1.5915,1.5917,1.5913,1.5916,136300000.0
2005-07-29 08:50:00,1.5915,1.5916,1.5912,1.5914,136300000.0
2005-07-29 08:51:00,1.5913,1.5915,1.5911,1.5913,136300000.0
2005-07-29 08:52:00,1.5912,1.5916,1.5912,1.5915,136300000.0
2005-07-29 08:53:00,1.5916,1.5918,1.5915,1.5916,136300000.0
2005-07-29 08:54:00,1.5915,1.5919,1.5911,1.5916,136300000.0
2005-07-29 08:55:00,1.5913,1.5917,1.5909,1.5915,136300000.0
2005-07-29 08:56:00,1.5913,1.5916,1.5912,1.5912,136300000.0
2005-07-29 08:57:00,1.5909,1.5914,1.5907,1.5909,136300000.0
2005-07-29 08:58:00,1.5908,1.5911,1.5907,1.5909,136300000.0
2005-07-29 08:59:00,1.591,1.5914,1.591,1.5914,136300000.0
2005-07-29 09:00:00,1.5913,1.5914,1.5911,1.5914,136300000.0
2005-07-29 09:01:00,1.5913,1.5916,1.5913,1.5915,136300000.0
2005-07-29 09:02:00,1.5917,1.5917,1.5912,1.5917,136300000.0
2005-07-29 09:03:00,1.5916,1.5916,1.5913,1.5916,136300000.0
2005-07-29 09:04:00,1.5917,1.5917,1.5913,1.5916,136300000.0
2005-07-29 09:05:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-07-29 09:06:00,1.5914,1.5916,1.5914,1.5915,136300000.0
2005-07-29 09:07:00,1.5916,1.5917,1.5915,1.5916,136300000.0
2005-07-29 09:08:00,1.5915,1.5916,1.5913,1.5915,136300000.0
2005-07-29 09:09:00,1.5916,1.5916,1.5913,1.5915,136300000.0
2005-07-29 09:10:00,1.5914,1.5915,1.5911,1.5911,136300000.0
2005-07-29 09:11:00,1.5912,1.5916,1.591,1.5912,136300000.0
2005-07-29 09:12:00,1.5911,1.5912,1.591,1.5912,136300000.0
2005-07-29 09:13:00,1.5911,1.5911,1.5909,1.591,136300000.0
2005-07-29 09:14:00,1.5909,1.591,1.5906,1.5907,136300000.0
2005-07-29 09:15:00,1.5906,1.5907,1.5905,1.5906,136300000.0
2005-07-29 09:16:00,1.5905,1.5909,1.5905,1.5908,136300000.0
2005-07-29 09:17:00,1.5907,1.5908,1.5906,1.5907,136300000.0
2005-07-29 09:18:00,1.5906,1.5909,1.5903,1.5903,136300000.0
2005-07-29 09:19:00,1.5904,1.5905,1.5902,1.5903,136300000.0
2005-07-29 09:20:00,1.5905,1.5909,1.5904,1.5907,136300000.0
2005-07-29 09:21:00,1.5908,1.5908,1.5902,1.5902,136300000.0
2005-07-29 09:22:00,1.5903,1.5907,1.5901,1.5907,136300000.0
2005-07-29 09:23:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-07-29 09:24:00,1.5905,1.5909,1.5905,1.5909,136300000.0
2005-07-29 09:25:00,1.5908,1.591,1.5908,1.5909,136300000.0
2005-07-29 09:26:00,1.591,1.5911,1.5909,1.5909,136300000.0
2005-07-29 09:27:00,1.5908,1.5909,1.5907,1.5907,136300000.0
2005-07-29 09:28:00,1.5908,1.591,1.5908,1.591,136300000.0
2005-07-29 09:29:00,1.5909,1.5914,1.5909,1.591,136300000.0
2005-07-29 09:30:00,1.5911,1.5915,1.5911,1.5915,136300000.0
2005-07-29 09:31:00,1.5914,1.5917,1.5911,1.5915,136300000.0
2005-07-29 09:32:00,1.5914,1.5915,1.5911,1.5913,136300000.0
2005-07-29 09:33:00,1.5914,1.5916,1.5912,1.5912,136300000.0
2005-07-29 09:34:00,1.5911,1.5917,1.5904,1.5917,136300000.0
2005-07-29 09:35:00,1.5915,1.5925,1.5915,1.5925,136300000.0
2005-07-29 09:36:00,1.5927,1.5929,1.5919,1.5924,136300000.0
2005-07-29 09:37:00,1.5926,1.5926,1.592,1.5921,136300000.0
2005-07-29 09:38:00,1.5922,1.5924,1.5919,1.592,136300000.0
2005-07-29 09:39:00,1.5919,1.5922,1.5915,1.592,136300000.0
2005-07-29 09:40:00,1.5922,1.5924,1.5919,1.5922,136300000.0
2005-07-29 09:41:00,1.5923,1.5923,1.5911,1.5917,136300000.0
2005-07-29 09:42:00,1.5918,1.592,1.5915,1.5917,136300000.0
2005-07-29 09:43:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-07-29 09:44:00,1.5914,1.5917,1.5914,1.5915,136300000.0
2005-07-29 09:45:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-07-29 09:46:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-07-29 09:47:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-07-29 09:48:00,1.5918,1.5919,1.5915,1.5915,136300000.0
2005-07-29 09:49:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-07-29 09:50:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-07-29 09:51:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-07-29 09:52:00,1.5914,1.5915,1.5912,1.5913,136300000.0
2005-07-29 09:53:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-07-29 09:54:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-07-29 09:55:00,1.5913,1.5916,1.5913,1.5916,136300000.0
2005-07-29 09:56:00,1.5917,1.5918,1.5916,1.5918,136300000.0
2005-07-29 09:57:00,1.5919,1.5919,1.591,1.5914,136300000.0
2005-07-29 09:58:00,1.5913,1.5917,1.5912,1.5917,136300000.0
2005-07-29 09:59:00,1.5916,1.5916,1.5914,1.5915,136300000.0
2005-07-29 10:00:00,1.5914,1.5915,1.5913,1.5913,136300000.0
2005-07-29 10:01:00,1.5914,1.5918,1.5912,1.5916,136300000.0
2005-07-29 10:02:00,1.5917,1.5919,1.5914,1.5914,136300000.0
2005-07-29 10:03:00,1.5912,1.5912,1.5908,1.5911,136300000.0
2005-07-29 10:04:00,1.5912,1.5914,1.5906,1.5906,136300000.0
2005-07-29 10:05:00,1.5905,1.5911,1.5899,1.5901,136300000.0
2005-07-29 10:06:00,1.5901,1.5903,1.5895,1.5895,136300000.0
2005-07-29 10:07:00,1.5894,1.59,1.5893,1.59,136300000.0
2005-07-29 10:08:00,1.5899,1.59,1.5897,1.5899,136300000.0
2005-07-29 10:09:00,1.5901,1.5901,1.5894,1.59,136300000.0
2005-07-29 10:10:00,1.5901,1.5906,1.5901,1.5901,136300000.0
2005-07-29 10:11:00,1.5898,1.5906,1.5896,1.5904,136300000.0
2005-07-29 10:12:00,1.5905,1.5908,1.5902,1.5902,136300000.0
2005-07-29 10:13:00,1.5903,1.5906,1.5899,1.5905,136300000.0
2005-07-29 10:14:00,1.5906,1.5908,1.5902,1.5907,136300000.0
2005-07-29 10:15:00,1.5906,1.5908,1.5902,1.5907,136300000.0
2005-07-29 10:16:00,1.5908,1.5913,1.5908,1.5913,136300000.0
2005-07-29 10:17:00,1.5915,1.5915,1.5911,1.5911,136300000.0
2005-07-29 10:18:00,1.591,1.5912,1.5908,1.5909,136300000.0
2005-07-29 10:19:00,1.591,1.5914,1.5909,1.5912,136300000.0
2005-07-29 10:20:00,1.5913,1.5913,1.5909,1.5911,136300000.0
2005-07-29 10:21:00,1.591,1.5913,1.591,1.5913,136300000.0
2005-07-29 10:22:00,1.5911,1.5914,1.591,1.5914,136300000.0
2005-07-29 10:23:00,1.5912,1.5912,1.591,1.5911,136300000.0
2005-07-29 10:24:00,1.591,1.5914,1.5909,1.5912,136300000.0
2005-07-29 10:25:00,1.5912,1.5914,1.5909,1.5914,136300000.0
2005-07-29 10:26:00,1.5913,1.5918,1.5913,1.5917,136300000.0
2005-07-29 10:27:00,1.5916,1.5917,1.5909,1.5912,136300000.0
2005-07-29 10:28:00,1.5911,1.5912,1.5905,1.5911,136300000.0
2005-07-29 10:29:00,1.591,1.5912,1.591,1.591,136300000.0
2005-07-29 10:30:00,1.5911,1.5915,1.591,1.5913,136300000.0
2005-07-29 10:31:00,1.5914,1.5916,1.591,1.5911,136300000.0
2005-07-29 10:32:00,1.591,1.591,1.5907,1.5909,136300000.0
2005-07-29 10:33:00,1.591,1.5913,1.5908,1.5913,136300000.0
2005-07-29 10:34:00,1.5912,1.5912,1.5907,1.5909,136300000.0
2005-07-29 10:35:00,1.591,1.5912,1.5907,1.5908,136300000.0
2005-07-29 10:36:00,1.5907,1.5911,1.5907,1.5908,136300000.0
2005-07-29 10:37:00,1.591,1.5912,1.5905,1.5908,136300000.0
2005-07-29 10:39:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-07-29 10:40:00,1.5908,1.5909,1.5907,1.5909,136300000.0
2005-07-29 10:41:00,1.5908,1.5909,1.5907,1.5908,136300000.0
2005-07-29 10:42:00,1.5906,1.5908,1.5903,1.5904,136300000.0
2005-07-29 10:43:00,1.5903,1.5908,1.5903,1.5906,136300000.0
2005-07-29 10:44:00,1.5907,1.5907,1.5903,1.5905,136300000.0
2005-07-29 10:45:00,1.5906,1.5906,1.5904,1.5906,136300000.0
2005-07-29 10:46:00,1.5907,1.5907,1.5906,1.5907,136300000.0
2005-07-29 10:47:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-07-29 10:48:00,1.5905,1.5906,1.5901,1.5902,136300000.0
2005-07-29 10:49:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-07-29 10:50:00,1.5902,1.5906,1.5902,1.5905,136300000.0
2005-07-29 10:51:00,1.5906,1.5911,1.5904,1.5911,136300000.0
2005-07-29 10:52:00,1.591,1.5915,1.5908,1.5909,136300000.0
2005-07-29 10:53:00,1.5908,1.5914,1.5908,1.5913,136300000.0
2005-07-29 10:54:00,1.5912,1.5914,1.5911,1.5911,136300000.0
2005-07-29 10:55:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-07-29 10:56:00,1.5912,1.5912,1.5911,1.5911,136300000.0
2005-07-29 10:57:00,1.5912,1.5912,1.5909,1.5911,136300000.0
2005-07-29 10:58:00,1.591,1.5912,1.5909,1.5912,136300000.0
2005-07-29 10:59:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-07-29 11:01:00,1.5909,1.591,1.5907,1.5908,136300000.0
2005-07-29 11:02:00,1.5909,1.5913,1.5909,1.5913,136300000.0
2005-07-29 11:03:00,1.5912,1.5913,1.5908,1.5909,136300000.0
2005-07-29 11:04:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-07-29 11:05:00,1.5907,1.591,1.5907,1.591,136300000.0
2005-07-29 11:06:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-07-29 11:08:00,1.591,1.591,1.5908,1.5908,136300000.0
2005-07-29 11:09:00,1.5909,1.591,1.5909,1.591,136300000.0
2005-07-29 11:10:00,1.5909,1.591,1.5907,1.5909,136300000.0
2005-07-29 11:11:00,1.5908,1.5909,1.5907,1.5909,136300000.0
2005-07-29 11:12:00,1.5908,1.5909,1.5908,1.5908,136300000.0
2005-07-29 11:13:00,1.5909,1.5909,1.5904,1.5905,136300000.0
2005-07-29 11:14:00,1.5904,1.5904,1.5901,1.5902,136300000.0
2005-07-29 11:15:00,1.5901,1.5902,1.5901,1.5902,136300000.0
2005-07-29 11:16:00,1.5903,1.5904,1.5902,1.5903,136300000.0
2005-07-29 11:17:00,1.5902,1.5903,1.59,1.5902,136300000.0
2005-07-29 11:18:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-07-29 11:19:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-07-29 11:20:00,1.5897,1.5899,1.5895,1.5898,136300000.0
2005-07-29 11:21:00,1.5899,1.5901,1.5899,1.59,136300000.0
2005-07-29 11:22:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-07-29 11:23:00,1.5899,1.5899,1.5897,1.5899,136300000.0
2005-07-29 11:24:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-29 11:25:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-07-29 11:27:00,1.5902,1.5902,1.5901,1.5901,136300000.0
2005-07-29 11:28:00,1.5902,1.5902,1.5899,1.5899,136300000.0
2005-07-29 11:29:00,1.59,1.59,1.59,1.59,136300000.0
2005-07-29 11:30:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-07-29 11:31:00,1.5901,1.5903,1.5898,1.5899,136300000.0
2005-07-29 11:32:00,1.5898,1.5898,1.5897,1.5897,136300000.0
2005-07-29 11:33:00,1.5898,1.5899,1.5897,1.5898,136300000.0
2005-07-29 11:34:00,1.5896,1.5896,1.5895,1.5896,136300000.0
2005-07-29 11:35:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-07-29 11:36:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-07-29 11:37:00,1.5895,1.5896,1.5893,1.5893,136300000.0
2005-07-29 11:38:00,1.5897,1.5897,1.5888,1.5888,136300000.0
2005-07-29 11:39:00,1.5887,1.5891,1.5887,1.5889,136300000.0
2005-07-29 11:40:00,1.5893,1.5895,1.5891,1.5894,136300000.0
2005-07-29 11:41:00,1.5895,1.5898,1.5894,1.5898,136300000.0
2005-07-29 11:42:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-07-29 11:44:00,1.5903,1.5903,1.5898,1.5898,136300000.0
2005-07-29 11:45:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-07-29 11:46:00,1.5895,1.5902,1.5895,1.5901,136300000.0
2005-07-29 11:47:00,1.59,1.59,1.5898,1.5898,136300000.0
2005-07-29 11:48:00,1.5899,1.5906,1.5899,1.5903,136300000.0
2005-07-29 11:49:00,1.5904,1.5909,1.5903,1.5908,136300000.0
2005-07-29 11:50:00,1.5909,1.591,1.5908,1.5908,136300000.0
2005-07-29 11:51:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-07-29 11:52:00,1.5908,1.5909,1.5907,1.5907,136300000.0
2005-07-29 11:53:00,1.5908,1.5908,1.5903,1.5907,136300000.0
2005-07-29 11:54:00,1.5908,1.5909,1.5906,1.5908,136300000.0
2005-07-29 11:55:00,1.5907,1.5907,1.5899,1.59,136300000.0
2005-07-29 11:56:00,1.5899,1.5902,1.5897,1.5898,136300000.0
2005-07-29 11:57:00,1.5897,1.5899,1.5897,1.5899,136300000.0
2005-07-29 11:58:00,1.59,1.5905,1.59,1.5903,136300000.0
2005-07-29 11:59:00,1.5904,1.5907,1.59,1.5903,136300000.0
2005-07-29 12:00:00,1.5901,1.5902,1.5899,1.5901,136300000.0
2005-07-29 12:01:00,1.59,1.5902,1.5898,1.5902,136300000.0
2005-07-29 12:02:00,1.59,1.5901,1.5898,1.59,136300000.0
2005-07-29 12:03:00,1.5901,1.5906,1.5898,1.5903,136300000.0
2005-07-29 12:04:00,1.5902,1.5903,1.5901,1.5903,136300000.0
2005-07-29 12:05:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-07-29 12:06:00,1.59,1.5904,1.5899,1.5901,136300000.0
2005-07-29 12:07:00,1.5903,1.5904,1.5899,1.5899,136300000.0
2005-07-29 12:08:00,1.5901,1.5902,1.5899,1.5899,136300000.0
2005-07-29 12:09:00,1.5898,1.5902,1.5898,1.5899,136300000.0
2005-07-29 12:10:00,1.59,1.59,1.5898,1.59,136300000.0
2005-07-29 12:11:00,1.5899,1.5902,1.5896,1.5898,136300000.0
2005-07-29 12:12:00,1.5899,1.5901,1.5898,1.5901,136300000.0
2005-07-29 12:13:00,1.5899,1.59,1.5896,1.5899,136300000.0
2005-07-29 12:14:00,1.5901,1.5901,1.5893,1.5896,136300000.0
2005-07-29 12:15:00,1.5897,1.5898,1.5893,1.5897,136300000.0
2005-07-29 12:16:00,1.5896,1.5897,1.5896,1.5896,136300000.0
2005-07-29 12:17:00,1.5895,1.5897,1.5895,1.5896,136300000.0
2005-07-29 12:18:00,1.5898,1.5898,1.5895,1.5895,136300000.0
2005-07-29 12:19:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-07-29 12:20:00,1.5897,1.5897,1.589,1.5896,136300000.0
2005-07-29 12:21:00,1.5894,1.5897,1.5891,1.5895,136300000.0
2005-07-29 12:22:00,1.5896,1.5896,1.5891,1.5892,136300000.0
2005-07-29 12:23:00,1.5893,1.5893,1.5891,1.5892,136300000.0
2005-07-29 12:24:00,1.5893,1.5895,1.589,1.5895,136300000.0
2005-07-29 12:25:00,1.5894,1.5895,1.5892,1.5895,136300000.0
2005-07-29 12:26:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-07-29 12:27:00,1.5891,1.5896,1.5891,1.5896,136300000.0
2005-07-29 12:28:00,1.5895,1.5895,1.5885,1.5885,136300000.0
2005-07-29 12:29:00,1.5887,1.5892,1.5887,1.5889,136300000.0
2005-07-29 12:30:00,1.5891,1.5892,1.589,1.5891,136300000.0
2005-07-29 12:31:00,1.5892,1.5893,1.589,1.589,136300000.0
2005-07-29 12:32:00,1.5893,1.5893,1.5889,1.5891,136300000.0
2005-07-29 12:33:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-07-29 12:34:00,1.589,1.5893,1.589,1.5892,136300000.0
2005-07-29 12:35:00,1.5891,1.5892,1.5884,1.5888,136300000.0
2005-07-29 12:36:00,1.5889,1.5895,1.5888,1.589,136300000.0
2005-07-29 12:37:00,1.5891,1.5896,1.589,1.5895,136300000.0
2005-07-29 12:38:00,1.5896,1.5897,1.5893,1.5897,136300000.0
2005-07-29 12:39:00,1.5898,1.5898,1.5896,1.5897,136300000.0
2005-07-29 12:40:00,1.5899,1.59,1.5898,1.59,136300000.0
2005-07-29 12:41:00,1.5899,1.5902,1.5899,1.59,136300000.0
2005-07-29 12:42:00,1.5899,1.5903,1.5899,1.5902,136300000.0
2005-07-29 12:43:00,1.5903,1.5906,1.5901,1.5902,136300000.0
2005-07-29 12:44:00,1.5903,1.5906,1.5902,1.5906,136300000.0
2005-07-29 12:45:00,1.5905,1.5906,1.5901,1.5904,136300000.0
2005-07-29 12:46:00,1.5906,1.5907,1.5902,1.5906,136300000.0
2005-07-29 12:47:00,1.5905,1.5905,1.5902,1.5905,136300000.0
2005-07-29 12:48:00,1.5904,1.5908,1.5903,1.5907,136300000.0
2005-07-29 12:49:00,1.5906,1.5908,1.5905,1.5905,136300000.0
2005-07-29 12:50:00,1.5906,1.5907,1.5904,1.5905,136300000.0
2005-07-29 12:51:00,1.5903,1.5904,1.5901,1.5902,136300000.0
2005-07-29 12:52:00,1.5904,1.5904,1.5897,1.5899,136300000.0
2005-07-29 12:53:00,1.59,1.59,1.5897,1.59,136300000.0
2005-07-29 12:54:00,1.5901,1.5901,1.5897,1.5899,136300000.0
2005-07-29 12:55:00,1.5898,1.5899,1.5897,1.5898,136300000.0
2005-07-29 12:56:00,1.5897,1.5898,1.5895,1.5897,136300000.0
2005-07-29 12:57:00,1.5898,1.5899,1.5897,1.5899,136300000.0
2005-07-29 12:58:00,1.5898,1.5898,1.5893,1.5897,136300000.0
2005-07-29 12:59:00,1.5896,1.5902,1.5894,1.59,136300000.0
2005-07-29 13:00:00,1.5898,1.5903,1.5898,1.5901,136300000.0
2005-07-29 13:01:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-07-29 13:02:00,1.5898,1.5901,1.5898,1.59,136300000.0
2005-07-29 13:03:00,1.5897,1.5899,1.5896,1.5896,136300000.0
2005-07-29 13:04:00,1.5897,1.59,1.5897,1.5899,136300000.0
2005-07-29 13:05:00,1.59,1.5901,1.5895,1.5898,136300000.0
2005-07-29 13:06:00,1.5896,1.5896,1.5895,1.5896,136300000.0
2005-07-29 13:07:00,1.5897,1.5897,1.5896,1.5897,136300000.0
2005-07-29 13:08:00,1.5896,1.5903,1.5896,1.5901,136300000.0
2005-07-29 13:09:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-29 13:10:00,1.59,1.59,1.5898,1.59,136300000.0
2005-07-29 13:11:00,1.5898,1.59,1.5894,1.5895,136300000.0
2005-07-29 13:12:00,1.5897,1.59,1.5897,1.59,136300000.0
2005-07-29 13:13:00,1.5899,1.5902,1.5898,1.59,136300000.0
2005-07-29 13:14:00,1.5902,1.5903,1.5899,1.59,136300000.0
2005-07-29 13:15:00,1.5898,1.59,1.5897,1.5899,136300000.0
2005-07-29 13:16:00,1.59,1.5904,1.5898,1.5903,136300000.0
2005-07-29 13:17:00,1.5904,1.5907,1.5899,1.59,136300000.0
2005-07-29 13:18:00,1.5899,1.5903,1.5896,1.5896,136300000.0
2005-07-29 13:19:00,1.5895,1.5902,1.5895,1.59,136300000.0
2005-07-29 13:20:00,1.5901,1.5903,1.5899,1.59,136300000.0
2005-07-29 13:21:00,1.5899,1.59,1.5898,1.5898,136300000.0
2005-07-29 13:22:00,1.5897,1.5897,1.5894,1.5897,136300000.0
2005-07-29 13:23:00,1.5896,1.5898,1.5895,1.5898,136300000.0
2005-07-29 13:24:00,1.5896,1.59,1.5895,1.5899,136300000.0
2005-07-29 13:25:00,1.59,1.59,1.5899,1.59,136300000.0
2005-07-29 13:26:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-07-29 13:27:00,1.5901,1.5901,1.5895,1.5897,136300000.0
2005-07-29 13:28:00,1.5898,1.5902,1.5898,1.5902,136300000.0
2005-07-29 13:29:00,1.5901,1.5904,1.59,1.5901,136300000.0
2005-07-29 13:30:00,1.5902,1.5904,1.5901,1.5902,136300000.0
2005-07-29 13:31:00,1.5903,1.5903,1.5901,1.5902,136300000.0
2005-07-29 13:32:00,1.5903,1.5903,1.5898,1.5901,136300000.0
2005-07-29 13:33:00,1.59,1.5903,1.5899,1.5902,136300000.0
2005-07-29 13:34:00,1.5901,1.5902,1.5897,1.5898,136300000.0
2005-07-29 13:35:00,1.5899,1.5901,1.5898,1.5901,136300000.0
2005-07-29 13:36:00,1.5902,1.5902,1.5899,1.5899,136300000.0
2005-07-29 13:37:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-07-29 13:38:00,1.5899,1.5899,1.5892,1.5895,136300000.0
2005-07-29 13:39:00,1.5896,1.5901,1.5895,1.5896,136300000.0
2005-07-29 13:40:00,1.5899,1.5899,1.5894,1.5895,136300000.0
2005-07-29 13:41:00,1.5893,1.5899,1.5892,1.5899,136300000.0
2005-07-29 13:42:00,1.5901,1.5905,1.5901,1.5903,136300000.0
2005-07-29 13:43:00,1.5904,1.5908,1.5902,1.5906,136300000.0
2005-07-29 13:44:00,1.5907,1.5908,1.5899,1.5901,136300000.0
2005-07-29 13:45:00,1.5899,1.5904,1.5899,1.5904,136300000.0
2005-07-29 13:46:00,1.5903,1.5904,1.5901,1.5902,136300000.0
2005-07-29 13:47:00,1.5901,1.5903,1.5901,1.5902,136300000.0
2005-07-29 13:48:00,1.5903,1.5908,1.5903,1.5905,136300000.0
2005-07-29 13:49:00,1.5904,1.5908,1.5904,1.5906,136300000.0
2005-07-29 13:50:00,1.5907,1.591,1.5905,1.591,136300000.0
2005-07-29 13:51:00,1.5908,1.5911,1.5903,1.5905,136300000.0
2005-07-29 13:52:00,1.5904,1.5906,1.5902,1.5902,136300000.0
2005-07-29 13:53:00,1.5904,1.5904,1.5898,1.59,136300000.0
2005-07-29 13:54:00,1.5898,1.59,1.5893,1.5897,136300000.0
2005-07-29 13:55:00,1.5896,1.5899,1.5893,1.5896,136300000.0
2005-07-29 13:56:00,1.5897,1.59,1.5895,1.5897,136300000.0
2005-07-29 13:57:00,1.59,1.59,1.5896,1.5899,136300000.0
2005-07-29 13:58:00,1.59,1.59,1.5897,1.5898,136300000.0
2005-07-29 13:59:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-07-29 14:00:00,1.5898,1.5899,1.5896,1.5897,136300000.0
2005-07-29 14:01:00,1.5896,1.5898,1.5896,1.5897,136300000.0
2005-07-29 14:02:00,1.5898,1.5899,1.5897,1.5899,136300000.0
2005-07-29 14:03:00,1.59,1.59,1.5897,1.59,136300000.0
2005-07-29 14:04:00,1.5901,1.5901,1.5898,1.5898,136300000.0
2005-07-29 14:05:00,1.5899,1.59,1.5898,1.5898,136300000.0
2005-07-29 14:06:00,1.59,1.5904,1.5896,1.5901,136300000.0
2005-07-29 14:07:00,1.5899,1.5903,1.5899,1.5903,136300000.0
2005-07-29 14:08:00,1.5904,1.5906,1.5901,1.5903,136300000.0
2005-07-29 14:09:00,1.5904,1.5908,1.5903,1.5906,136300000.0
2005-07-29 14:10:00,1.5905,1.5906,1.5902,1.5904,136300000.0
2005-07-29 14:11:00,1.5903,1.5906,1.5901,1.5905,136300000.0
2005-07-29 14:12:00,1.5904,1.5904,1.5901,1.5903,136300000.0
2005-07-29 14:13:00,1.5904,1.5907,1.5898,1.5899,136300000.0
2005-07-29 14:14:00,1.5901,1.5901,1.5897,1.5897,136300000.0
2005-07-29 14:15:00,1.5895,1.5897,1.5894,1.5896,136300000.0
2005-07-29 14:16:00,1.5897,1.5899,1.5897,1.5899,136300000.0
2005-07-29 14:17:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-07-29 14:18:00,1.59,1.5902,1.5899,1.59,136300000.0
2005-07-29 14:19:00,1.5901,1.5902,1.5899,1.5899,136300000.0
2005-07-29 14:20:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-07-29 14:21:00,1.5897,1.5898,1.5895,1.5895,136300000.0
2005-07-29 14:22:00,1.5893,1.5898,1.5893,1.5897,136300000.0
2005-07-29 14:23:00,1.5896,1.59,1.5893,1.5897,136300000.0
2005-07-29 14:24:00,1.5898,1.59,1.5896,1.5896,136300000.0
2005-07-29 14:25:00,1.5897,1.5899,1.5894,1.5895,136300000.0
2005-07-29 14:26:00,1.5894,1.5895,1.5892,1.5895,136300000.0
2005-07-29 14:27:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-07-29 14:28:00,1.5895,1.5895,1.5891,1.5892,136300000.0
2005-07-29 14:29:00,1.5895,1.59,1.5893,1.59,136300000.0
2005-07-29 14:30:00,1.5903,1.5908,1.5895,1.5907,136300000.0
2005-07-29 14:31:00,1.5905,1.591,1.5897,1.59,136300000.0
2005-07-29 14:32:00,1.5899,1.5904,1.5896,1.5897,136300000.0
2005-07-29 14:33:00,1.59,1.5902,1.5888,1.5888,136300000.0
2005-07-29 14:34:00,1.5886,1.5898,1.5886,1.5893,136300000.0
2005-07-29 14:35:00,1.5892,1.59,1.5887,1.5893,136300000.0
2005-07-29 14:36:00,1.5891,1.5905,1.5887,1.5898,136300000.0
2005-07-29 14:37:00,1.59,1.5904,1.5895,1.5899,136300000.0
2005-07-29 14:38:00,1.59,1.5908,1.5898,1.5908,136300000.0
2005-07-29 14:39:00,1.5906,1.5911,1.5901,1.5907,136300000.0
2005-07-29 14:40:00,1.5908,1.5908,1.5899,1.5904,136300000.0
2005-07-29 14:41:00,1.5906,1.5906,1.5898,1.5905,136300000.0
2005-07-29 14:42:00,1.5906,1.591,1.59,1.5909,136300000.0
2005-07-29 14:43:00,1.5906,1.5908,1.5897,1.5902,136300000.0
2005-07-29 14:44:00,1.5901,1.5912,1.5899,1.5912,136300000.0
2005-07-29 14:45:00,1.5911,1.5914,1.5907,1.5914,136300000.0
2005-07-29 14:46:00,1.5916,1.5918,1.5913,1.5917,136300000.0
2005-07-29 14:47:00,1.5918,1.5921,1.591,1.5912,136300000.0
2005-07-29 14:48:00,1.5915,1.5924,1.5914,1.5922,136300000.0
2005-07-29 14:49:00,1.5921,1.5927,1.592,1.5922,136300000.0
2005-07-29 14:50:00,1.5921,1.5923,1.5916,1.592,136300000.0
2005-07-29 14:51:00,1.5919,1.5922,1.5915,1.5915,136300000.0
2005-07-29 14:52:00,1.5917,1.592,1.5914,1.592,136300000.0
2005-07-29 14:53:00,1.592,1.5922,1.5917,1.5919,136300000.0
2005-07-29 14:54:00,1.5921,1.5925,1.5919,1.5922,136300000.0
2005-07-29 14:55:00,1.5921,1.5923,1.5919,1.5919,136300000.0
2005-07-29 14:56:00,1.592,1.5923,1.5917,1.5917,136300000.0
2005-07-29 14:57:00,1.5918,1.5924,1.5915,1.5923,136300000.0
2005-07-29 14:58:00,1.5925,1.5927,1.5918,1.592,136300000.0
2005-07-29 14:59:00,1.5919,1.5924,1.5918,1.5919,136300000.0
2005-07-29 15:00:00,1.592,1.5924,1.5919,1.5922,136300000.0
2005-07-29 15:01:00,1.5921,1.5927,1.5918,1.5922,136300000.0
2005-07-29 15:02:00,1.5923,1.5925,1.5918,1.5921,136300000.0
2005-07-29 15:03:00,1.592,1.5927,1.5919,1.5924,136300000.0
2005-07-29 15:04:00,1.5925,1.593,1.5922,1.5926,136300000.0
2005-07-29 15:05:00,1.5925,1.593,1.5923,1.5927,136300000.0
2005-07-29 15:06:00,1.5926,1.5927,1.5923,1.5926,136300000.0
2005-07-29 15:07:00,1.5927,1.5931,1.5921,1.5931,136300000.0
2005-07-29 15:08:00,1.593,1.5931,1.5926,1.5926,136300000.0
2005-07-29 15:09:00,1.5927,1.593,1.5924,1.5928,136300000.0
2005-07-29 15:10:00,1.5929,1.5934,1.5928,1.5928,136300000.0
2005-07-29 15:11:00,1.5929,1.5933,1.5927,1.5931,136300000.0
2005-07-29 15:12:00,1.593,1.5935,1.5928,1.5933,136300000.0
2005-07-29 15:13:00,1.5934,1.5934,1.5926,1.593,136300000.0
2005-07-29 15:14:00,1.5929,1.5933,1.5928,1.5931,136300000.0
2005-07-29 15:15:00,1.593,1.5939,1.5928,1.5934,136300000.0
2005-07-29 15:16:00,1.5937,1.594,1.5929,1.593,136300000.0
2005-07-29 15:17:00,1.5931,1.5933,1.5929,1.5931,136300000.0
2005-07-29 15:18:00,1.593,1.5931,1.5927,1.5927,136300000.0
2005-07-29 15:19:00,1.5928,1.5932,1.5928,1.5931,136300000.0
2005-07-29 15:20:00,1.5932,1.5932,1.5921,1.5927,136300000.0
2005-07-29 15:21:00,1.5929,1.5935,1.5929,1.5932,136300000.0
2005-07-29 15:22:00,1.593,1.5935,1.5929,1.593,136300000.0
2005-07-29 15:23:00,1.5931,1.5934,1.5928,1.5934,136300000.0
2005-07-29 15:24:00,1.5933,1.5938,1.5932,1.5935,136300000.0
2005-07-29 15:25:00,1.5936,1.594,1.5933,1.5938,136300000.0
2005-07-29 15:26:00,1.5937,1.5937,1.5931,1.5935,136300000.0
2005-07-29 15:27:00,1.5933,1.5938,1.5932,1.5938,136300000.0
2005-07-29 15:28:00,1.5936,1.5943,1.5934,1.5935,136300000.0
2005-07-29 15:29:00,1.5937,1.594,1.5937,1.5939,136300000.0
2005-07-29 15:30:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-07-29 15:31:00,1.594,1.5943,1.5938,1.594,136300000.0
2005-07-29 15:32:00,1.5941,1.5945,1.5939,1.5943,136300000.0
2005-07-29 15:33:00,1.5942,1.5945,1.5941,1.5943,136300000.0
2005-07-29 15:34:00,1.5944,1.5948,1.5943,1.5945,136300000.0
2005-07-29 15:35:00,1.5946,1.5948,1.5944,1.5944,136300000.0
2005-07-29 15:36:00,1.5943,1.5943,1.5939,1.594,136300000.0
2005-07-29 15:37:00,1.5939,1.5947,1.5938,1.5942,136300000.0
2005-07-29 15:38:00,1.5941,1.5943,1.594,1.5941,136300000.0
2005-07-29 15:39:00,1.5942,1.5946,1.5942,1.5943,136300000.0
2005-07-29 15:40:00,1.5942,1.5945,1.594,1.594,136300000.0
2005-07-29 15:41:00,1.5939,1.5943,1.5939,1.5943,136300000.0
2005-07-29 15:42:00,1.5942,1.5942,1.5935,1.5936,136300000.0
2005-07-29 15:43:00,1.5935,1.5937,1.5933,1.5936,136300000.0
2005-07-29 15:44:00,1.5935,1.5938,1.5935,1.5936,136300000.0
2005-07-29 15:45:00,1.5937,1.5945,1.5937,1.5942,136300000.0
2005-07-29 15:46:00,1.5943,1.5943,1.5936,1.5943,136300000.0
2005-07-29 15:47:00,1.5942,1.5944,1.5939,1.5942,136300000.0
2005-07-29 15:48:00,1.5941,1.5942,1.5938,1.5941,136300000.0
2005-07-29 15:49:00,1.594,1.5942,1.5926,1.5937,136300000.0
2005-07-29 15:50:00,1.5934,1.5935,1.5929,1.5932,136300000.0
2005-07-29 15:51:00,1.5933,1.5938,1.5931,1.5932,136300000.0
2005-07-29 15:52:00,1.5933,1.5934,1.5929,1.5933,136300000.0
2005-07-29 15:53:00,1.5934,1.5941,1.5933,1.594,136300000.0
2005-07-29 15:54:00,1.5941,1.5941,1.5934,1.5936,136300000.0
2005-07-29 15:55:00,1.5938,1.5941,1.5937,1.5941,136300000.0
2005-07-29 15:56:00,1.5942,1.5942,1.5935,1.5935,136300000.0
2005-07-29 15:57:00,1.5932,1.5939,1.5925,1.5931,136300000.0
2005-07-29 15:58:00,1.5928,1.5937,1.5928,1.5932,136300000.0
2005-07-29 15:59:00,1.5931,1.5937,1.5927,1.5932,136300000.0
2005-07-29 16:00:00,1.5931,1.5931,1.5921,1.5928,136300000.0
2005-07-29 16:01:00,1.593,1.593,1.5922,1.5924,136300000.0
2005-07-29 16:02:00,1.5926,1.593,1.5923,1.5924,136300000.0
2005-07-29 16:03:00,1.5922,1.5932,1.5922,1.5928,136300000.0
2005-07-29 16:04:00,1.5929,1.5936,1.5929,1.5931,136300000.0
2005-07-29 16:05:00,1.593,1.5936,1.5929,1.5936,136300000.0
2005-07-29 16:06:00,1.5937,1.5937,1.5931,1.5933,136300000.0
2005-07-29 16:07:00,1.5935,1.5937,1.5928,1.5937,136300000.0
2005-07-29 16:08:00,1.5934,1.5935,1.5929,1.5935,136300000.0
2005-07-29 16:09:00,1.5936,1.5938,1.5929,1.5932,136300000.0
2005-07-29 16:10:00,1.5931,1.5933,1.5924,1.5933,136300000.0
2005-07-29 16:11:00,1.5934,1.5936,1.5931,1.5936,136300000.0
2005-07-29 16:12:00,1.5937,1.5943,1.5934,1.5938,136300000.0
2005-07-29 16:13:00,1.5939,1.5939,1.5933,1.5938,136300000.0
2005-07-29 16:14:00,1.5937,1.5941,1.5936,1.5938,136300000.0
2005-07-29 16:15:00,1.5939,1.5939,1.5934,1.5934,136300000.0
2005-07-29 16:16:00,1.5932,1.5938,1.5932,1.5936,136300000.0
2005-07-29 16:17:00,1.5937,1.5941,1.5935,1.5938,136300000.0
2005-07-29 16:18:00,1.5939,1.5942,1.5938,1.5938,136300000.0
2005-07-29 16:19:00,1.594,1.5941,1.5937,1.594,136300000.0
2005-07-29 16:20:00,1.5941,1.5945,1.5939,1.5942,136300000.0
2005-07-29 16:21:00,1.5943,1.5945,1.5942,1.5942,136300000.0
2005-07-29 16:22:00,1.5943,1.5949,1.5943,1.5949,136300000.0
2005-07-29 16:23:00,1.5947,1.5954,1.5945,1.5945,136300000.0
2005-07-29 16:24:00,1.5949,1.5952,1.5948,1.5952,136300000.0
2005-07-29 16:25:00,1.5951,1.5965,1.5951,1.5958,136300000.0
2005-07-29 16:26:00,1.5956,1.5961,1.5953,1.5961,136300000.0
2005-07-29 16:27:00,1.596,1.5966,1.596,1.5961,136300000.0
2005-07-29 16:28:00,1.5964,1.5968,1.5957,1.5964,136300000.0
2005-07-29 16:29:00,1.596,1.5963,1.5957,1.5962,136300000.0
2005-07-29 16:30:00,1.5961,1.5964,1.596,1.5962,136300000.0
2005-07-29 16:31:00,1.5963,1.5964,1.5961,1.5964,136300000.0
2005-07-29 16:32:00,1.5965,1.5968,1.5963,1.5967,136300000.0
2005-07-29 16:33:00,1.5966,1.5968,1.5964,1.5966,136300000.0
2005-07-29 16:34:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-07-29 16:35:00,1.5966,1.5974,1.5964,1.597,136300000.0
2005-07-29 16:36:00,1.5971,1.5973,1.5967,1.5972,136300000.0
2005-07-29 16:37:00,1.5969,1.5972,1.5958,1.5961,136300000.0
2005-07-29 16:38:00,1.596,1.5971,1.5958,1.5966,136300000.0
2005-07-29 16:39:00,1.5964,1.5975,1.5961,1.5967,136300000.0
2005-07-29 16:40:00,1.5971,1.5975,1.5968,1.5973,136300000.0
2005-07-29 16:41:00,1.5972,1.5976,1.5971,1.5971,136300000.0
2005-07-29 16:42:00,1.5972,1.5976,1.5969,1.5972,136300000.0
2005-07-29 16:43:00,1.5971,1.5979,1.5971,1.5973,136300000.0
2005-07-29 16:44:00,1.5975,1.5975,1.5969,1.5971,136300000.0
2005-07-29 16:45:00,1.5969,1.5974,1.5969,1.5972,136300000.0
2005-07-29 16:46:00,1.5972,1.5974,1.5969,1.5973,136300000.0
2005-07-29 16:47:00,1.5974,1.5974,1.5968,1.5971,136300000.0
2005-07-29 16:48:00,1.5973,1.5977,1.5972,1.5975,136300000.0
2005-07-29 16:49:00,1.5974,1.5976,1.5972,1.5975,136300000.0
2005-07-29 16:50:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-07-29 16:51:00,1.5975,1.5978,1.5972,1.5976,136300000.0
2005-07-29 16:52:00,1.5979,1.5979,1.5975,1.5978,136300000.0
2005-07-29 16:53:00,1.5977,1.5979,1.5973,1.5976,136300000.0
2005-07-29 16:54:00,1.5977,1.598,1.5976,1.5978,136300000.0
2005-07-29 16:55:00,1.5978,1.5984,1.5978,1.5981,136300000.0
2005-07-29 16:56:00,1.5982,1.5982,1.5977,1.5978,136300000.0
2005-07-29 16:57:00,1.5979,1.5979,1.5977,1.5979,136300000.0
2005-07-29 16:58:00,1.598,1.5987,1.5978,1.5987,136300000.0
2005-07-29 16:59:00,1.5988,1.5988,1.5965,1.5982,136300000.0
2005-07-29 17:00:00,1.5984,1.599,1.5968,1.598,136300000.0
2005-07-29 17:01:00,1.5978,1.5982,1.5976,1.5976,136300000.0
2005-07-29 17:02:00,1.5977,1.5978,1.5967,1.5973,136300000.0
2005-07-29 17:03:00,1.5974,1.5977,1.5968,1.5977,136300000.0
2005-07-29 17:04:00,1.5975,1.5975,1.5967,1.5971,136300000.0
2005-07-29 17:05:00,1.5972,1.5974,1.5969,1.5974,136300000.0
2005-07-29 17:06:00,1.597,1.5972,1.5962,1.5962,136300000.0
2005-07-29 17:07:00,1.5961,1.5973,1.5959,1.5972,136300000.0
2005-07-29 17:08:00,1.5973,1.5974,1.5969,1.5971,136300000.0
2005-07-29 17:09:00,1.597,1.5973,1.5959,1.5959,136300000.0
2005-07-29 17:10:00,1.5961,1.5966,1.595,1.5955,136300000.0
2005-07-29 17:11:00,1.5954,1.5965,1.5954,1.5963,136300000.0
2005-07-29 17:12:00,1.5962,1.5962,1.5955,1.596,136300000.0
2005-07-29 17:13:00,1.5961,1.5962,1.5957,1.596,136300000.0
2005-07-29 17:14:00,1.5962,1.5962,1.5949,1.5952,136300000.0
2005-07-29 17:15:00,1.595,1.5952,1.5947,1.5948,136300000.0
2005-07-29 17:16:00,1.5946,1.5948,1.5937,1.5948,136300000.0
2005-07-29 17:17:00,1.5949,1.5949,1.5937,1.5943,136300000.0
2005-07-29 17:18:00,1.5944,1.5946,1.5937,1.5946,136300000.0
2005-07-29 17:19:00,1.5945,1.5948,1.5942,1.5944,136300000.0
2005-07-29 17:20:00,1.5943,1.5948,1.5943,1.5947,136300000.0
2005-07-29 17:21:00,1.5945,1.5949,1.5943,1.5945,136300000.0
2005-07-29 17:22:00,1.5944,1.5946,1.5943,1.5943,136300000.0
2005-07-29 17:23:00,1.5942,1.5947,1.5939,1.5945,136300000.0
2005-07-29 17:24:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-07-29 17:25:00,1.5946,1.5948,1.5944,1.5947,136300000.0
2005-07-29 17:26:00,1.5946,1.5947,1.5944,1.5947,136300000.0
2005-07-29 17:27:00,1.5946,1.5955,1.5945,1.5954,136300000.0
2005-07-29 17:28:00,1.5955,1.5955,1.5947,1.595,136300000.0
2005-07-29 17:29:00,1.5951,1.5958,1.5951,1.5958,136300000.0
2005-07-29 17:30:00,1.5957,1.5966,1.5957,1.5961,136300000.0
2005-07-29 17:31:00,1.596,1.5967,1.596,1.5963,136300000.0
2005-07-29 17:32:00,1.5962,1.5967,1.5962,1.5965,136300000.0
2005-07-29 17:33:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-07-29 17:34:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-07-29 17:35:00,1.5962,1.5966,1.5961,1.5965,136300000.0
2005-07-29 17:36:00,1.5966,1.5974,1.5966,1.5972,136300000.0
2005-07-29 17:37:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-07-29 17:38:00,1.5972,1.5977,1.597,1.5975,136300000.0
2005-07-29 17:39:00,1.5974,1.598,1.5972,1.5979,136300000.0
2005-07-29 17:40:00,1.5977,1.598,1.5976,1.598,136300000.0
2005-07-29 17:41:00,1.5978,1.5981,1.5977,1.598,136300000.0
2005-07-29 17:42:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-07-29 17:43:00,1.5978,1.5986,1.5978,1.5986,136300000.0
2005-07-29 17:44:00,1.5985,1.5985,1.5979,1.5984,136300000.0
2005-07-29 17:45:00,1.5985,1.5986,1.5981,1.5986,136300000.0
2005-07-29 17:46:00,1.5987,1.5987,1.5983,1.5983,136300000.0
2005-07-29 17:47:00,1.5984,1.5984,1.5979,1.598,136300000.0
2005-07-29 17:48:00,1.5979,1.5982,1.5976,1.5977,136300000.0
2005-07-29 17:49:00,1.5976,1.5977,1.5973,1.5973,136300000.0
2005-07-29 17:50:00,1.5972,1.5976,1.5971,1.5973,136300000.0
2005-07-29 17:51:00,1.5974,1.5975,1.5969,1.5972,136300000.0
2005-07-29 17:52:00,1.5971,1.5973,1.5968,1.5969,136300000.0
2005-07-29 17:53:00,1.5967,1.5974,1.5967,1.5971,136300000.0
2005-07-29 17:54:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-07-29 17:55:00,1.5968,1.5975,1.5968,1.5969,136300000.0
2005-07-29 17:56:00,1.5968,1.5978,1.5968,1.5978,136300000.0
2005-07-29 17:57:00,1.598,1.598,1.5973,1.5975,136300000.0
2005-07-29 17:58:00,1.5976,1.5976,1.5969,1.5969,136300000.0
2005-07-29 17:59:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-07-29 18:00:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-07-29 18:01:00,1.5968,1.5972,1.5965,1.5972,136300000.0
2005-07-29 18:02:00,1.5969,1.5973,1.5969,1.5973,136300000.0
2005-07-29 18:03:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-07-29 18:04:00,1.5967,1.5969,1.5964,1.5968,136300000.0
2005-07-29 18:05:00,1.5967,1.5969,1.5965,1.5967,136300000.0
2005-07-29 18:06:00,1.5968,1.5972,1.5968,1.5969,136300000.0
2005-07-29 18:07:00,1.5971,1.5975,1.5967,1.5969,136300000.0
2005-07-29 18:08:00,1.5971,1.5975,1.5971,1.5975,136300000.0
2005-07-29 18:09:00,1.5974,1.5974,1.5968,1.5969,136300000.0
2005-07-29 18:10:00,1.5968,1.5977,1.5968,1.5976,136300000.0
2005-07-29 18:11:00,1.5977,1.598,1.5969,1.5978,136300000.0
2005-07-29 18:12:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-07-29 18:13:00,1.598,1.5989,1.598,1.5987,136300000.0
2005-07-29 18:14:00,1.5989,1.5995,1.5989,1.5992,136300000.0
2005-07-29 18:15:00,1.5991,1.5991,1.5985,1.5985,136300000.0
2005-07-29 18:16:00,1.5987,1.5989,1.5984,1.5989,136300000.0
2005-07-29 18:17:00,1.5985,1.599,1.5985,1.599,136300000.0
2005-07-29 18:18:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-07-29 18:19:00,1.5991,1.5991,1.5988,1.5988,136300000.0
2005-07-29 18:20:00,1.5989,1.5992,1.5985,1.5991,136300000.0
2005-07-29 18:21:00,1.5989,1.5993,1.5989,1.599,136300000.0
2005-07-29 18:22:00,1.5991,1.5993,1.5989,1.5993,136300000.0
2005-07-29 18:23:00,1.5992,1.5995,1.5988,1.5989,136300000.0
2005-07-29 18:24:00,1.599,1.599,1.5983,1.5984,136300000.0
2005-07-29 18:25:00,1.5987,1.5988,1.5983,1.5987,136300000.0
2005-07-29 18:26:00,1.5984,1.5988,1.5983,1.5988,136300000.0
2005-07-29 18:27:00,1.5985,1.5988,1.5982,1.5984,136300000.0
2005-07-29 18:28:00,1.5983,1.5984,1.5977,1.5981,136300000.0
2005-07-29 18:29:00,1.598,1.5984,1.598,1.5984,136300000.0
2005-07-29 18:30:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-07-29 18:31:00,1.5984,1.5987,1.5983,1.5983,136300000.0
2005-07-29 18:32:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-07-29 18:33:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2005-07-29 18:34:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-07-29 18:35:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-07-29 18:36:00,1.5985,1.5988,1.5984,1.5985,136300000.0
2005-07-29 18:37:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-07-29 18:38:00,1.5983,1.5989,1.5982,1.5987,136300000.0
2005-07-29 18:39:00,1.5985,1.599,1.5984,1.5989,136300000.0
2005-07-29 18:40:00,1.5988,1.5988,1.5984,1.5984,136300000.0
2005-07-29 18:41:00,1.5985,1.5992,1.5984,1.5992,136300000.0
2005-07-29 18:42:00,1.5993,1.5997,1.599,1.599,136300000.0
2005-07-29 18:43:00,1.5989,1.5993,1.5984,1.5988,136300000.0
2005-07-29 18:44:00,1.5989,1.5991,1.5988,1.5988,136300000.0
2005-07-29 18:45:00,1.5989,1.5991,1.5985,1.5985,136300000.0
2005-07-29 18:46:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-07-29 18:47:00,1.5984,1.5988,1.5984,1.5984,136300000.0
2005-07-29 18:48:00,1.5987,1.5991,1.5987,1.599,136300000.0
2005-07-29 18:49:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-07-29 18:50:00,1.599,1.5992,1.5989,1.5992,136300000.0
2005-07-29 18:51:00,1.5991,1.5993,1.5989,1.599,136300000.0
2005-07-29 18:52:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-07-29 18:53:00,1.599,1.599,1.599,1.599,136300000.0
2005-07-29 18:55:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-07-29 18:56:00,1.5989,1.5989,1.5984,1.5984,136300000.0
2005-07-29 18:57:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-29 18:58:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-07-29 18:59:00,1.5987,1.5987,1.5982,1.5982,136300000.0
2005-07-29 19:00:00,1.5981,1.5985,1.5978,1.5984,136300000.0
2005-07-29 19:01:00,1.5985,1.5989,1.5981,1.5981,136300000.0
2005-07-29 19:02:00,1.5979,1.5983,1.5978,1.5983,136300000.0
2005-07-29 19:03:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-29 19:04:00,1.5983,1.5989,1.5983,1.5984,136300000.0
2005-07-29 19:05:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-07-29 19:06:00,1.5987,1.599,1.5987,1.599,136300000.0
2005-07-29 19:07:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-07-29 19:08:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-07-29 19:09:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-07-29 19:10:00,1.5991,1.5991,1.599,1.5991,136300000.0
2005-07-29 19:11:00,1.5992,1.5995,1.5992,1.5994,136300000.0
2005-07-29 19:12:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-07-29 19:13:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-07-29 19:14:00,1.5993,1.5995,1.5991,1.5993,136300000.0
2005-07-29 19:15:00,1.5994,1.6002,1.5993,1.5997,136300000.0
2005-07-29 19:16:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-07-29 19:17:00,1.5997,1.5999,1.5996,1.5997,136300000.0
2005-07-29 19:18:00,1.5992,1.5993,1.599,1.5991,136300000.0
2005-07-29 19:19:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2005-07-29 19:20:00,1.599,1.5991,1.5989,1.599,136300000.0
2005-07-29 19:21:00,1.5991,1.5991,1.5977,1.5977,136300000.0
2005-07-29 19:22:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-07-29 19:23:00,1.5982,1.5982,1.598,1.5982,136300000.0
2005-07-29 19:24:00,1.5983,1.5984,1.5982,1.5984,136300000.0
2005-07-29 19:25:00,1.5983,1.5984,1.5979,1.5979,136300000.0
2005-07-29 19:26:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-07-29 19:27:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-07-29 19:28:00,1.5982,1.5984,1.5979,1.5984,136300000.0
2005-07-29 19:29:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-07-29 19:30:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-07-29 19:31:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-07-29 19:32:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-07-29 19:33:00,1.5982,1.5984,1.598,1.598,136300000.0
2005-07-29 19:34:00,1.5981,1.5984,1.598,1.5984,136300000.0
2005-07-29 19:35:00,1.5983,1.5983,1.5979,1.598,136300000.0
2005-07-29 19:36:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-07-29 19:37:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-07-29 19:38:00,1.5982,1.5984,1.5982,1.5982,136300000.0
2005-07-29 19:39:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-07-29 19:40:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-07-29 19:41:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-07-29 19:42:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-07-29 19:43:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-07-29 19:44:00,1.5982,1.5987,1.5982,1.5984,136300000.0
2005-07-29 19:45:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-07-29 19:46:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-07-29 19:47:00,1.5984,1.5985,1.5983,1.5984,136300000.0
2005-07-29 19:48:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-07-29 19:49:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-07-29 19:50:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-07-29 19:51:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-07-29 19:52:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-07-29 19:53:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-07-29 19:54:00,1.5978,1.5984,1.5978,1.5984,136300000.0
2005-07-29 19:55:00,1.5983,1.5991,1.5982,1.5984,136300000.0
2005-07-29 19:56:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-07-29 19:57:00,1.5984,1.5987,1.5982,1.5982,136300000.0
2005-07-29 19:58:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-07-29 19:59:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-07-29 20:00:00,1.5988,1.599,1.5983,1.5984,136300000.0
2005-07-29 20:02:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-07-29 20:04:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-07-29 20:05:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-07-29 20:06:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-07-29 20:07:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-07-29 20:08:00,1.5981,1.5981,1.598,1.5981,136300000.0
2005-07-29 20:09:00,1.598,1.5981,1.5979,1.5981,136300000.0
2005-07-29 20:10:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-07-29 20:11:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-07-29 20:12:00,1.599,1.599,1.5987,1.5988,136300000.0
2005-07-29 20:13:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-07-29 20:14:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-07-29 20:15:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-07-29 20:16:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-07-29 20:17:00,1.5996,1.6,1.5996,1.5999,136300000.0
2005-07-29 20:18:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-07-29 20:19:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-07-29 20:20:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-07-29 20:21:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-07-29 20:22:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-07-29 20:23:00,1.6004,1.6013,1.6004,1.6008,136300000.0
2005-07-29 20:24:00,1.6006,1.6008,1.6002,1.6004,136300000.0
2005-07-29 20:25:00,1.6005,1.6006,1.6,1.6004,136300000.0
2005-07-29 20:26:00,1.6005,1.6006,1.6002,1.6005,136300000.0
2005-07-29 20:27:00,1.6,1.6005,1.6,1.6002,136300000.0
2005-07-29 20:28:00,1.6004,1.6004,1.5999,1.5999,136300000.0
2005-07-29 20:29:00,1.6,1.6006,1.6,1.6006,136300000.0
2005-07-29 20:30:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-07-29 20:31:00,1.6004,1.6008,1.6,1.6006,136300000.0
2005-07-29 20:32:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-07-29 20:33:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-07-29 20:34:00,1.6002,1.6006,1.6002,1.6004,136300000.0
2005-07-29 20:35:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-07-29 20:36:00,1.6005,1.6005,1.6002,1.6004,136300000.0
2005-07-29 20:37:00,1.6005,1.6008,1.6005,1.6005,136300000.0
2005-07-29 20:38:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2005-07-29 20:39:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-07-29 20:40:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-07-29 20:44:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-07-29 20:45:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-07-29 20:46:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-07-29 20:47:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-07-29 20:48:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-07-29 20:49:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-29 20:50:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-07-29 20:51:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-07-29 20:52:00,1.6008,1.6032,1.6008,1.6024,136300000.0
2005-07-29 20:53:00,1.602,1.6026,1.6015,1.6015,136300000.0
2005-07-29 20:54:00,1.6014,1.6016,1.6014,1.6014,136300000.0
2005-07-29 20:55:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2005-07-29 20:56:00,1.6012,1.6012,1.6009,1.6011,136300000.0
2005-07-29 20:57:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-07-29 20:58:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-07-29 20:59:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-07-29 21:00:00,1.6004,1.6006,1.6,1.6005,136300000.0
2005-07-29 21:01:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-29 21:02:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-29 21:03:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-07-29 21:04:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-07-29 21:05:00,1.6006,1.6006,1.6002,1.6006,136300000.0
2005-07-29 21:06:00,1.6004,1.6006,1.6004,1.6005,136300000.0
2005-07-29 21:07:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-07-29 21:08:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-07-29 21:09:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-07-29 21:10:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-29 21:11:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-29 21:12:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-07-29 21:13:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-07-29 21:14:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-07-29 21:15:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-07-29 21:16:00,1.6008,1.6012,1.6008,1.6008,136300000.0
2005-07-29 21:17:00,1.6011,1.6015,1.6008,1.6015,136300000.0
2005-07-29 21:18:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-07-29 21:20:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2005-07-29 21:21:00,1.6019,1.6019,1.6014,1.6019,136300000.0
2005-07-29 21:22:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-07-29 21:23:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-07-29 21:24:00,1.6014,1.6016,1.6012,1.6015,136300000.0
2005-07-29 21:25:00,1.6016,1.6016,1.6013,1.6016,136300000.0
2005-07-29 21:26:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-07-29 21:27:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-07-29 21:28:00,1.6017,1.6018,1.6014,1.6014,136300000.0
2005-07-29 21:29:00,1.6013,1.6016,1.6011,1.6015,136300000.0
2005-07-29 21:30:00,1.6016,1.6018,1.6013,1.6017,136300000.0
2005-07-29 21:31:00,1.6018,1.602,1.6017,1.6018,136300000.0
2005-07-29 21:32:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-07-29 21:33:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-07-29 21:34:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-07-29 21:35:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-07-29 21:36:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-07-29 21:37:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-07-29 21:38:00,1.6011,1.6011,1.6008,1.6011,136300000.0
2005-07-29 21:39:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-07-29 21:40:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-07-29 21:41:00,1.6012,1.6012,1.6009,1.6011,136300000.0
2005-07-29 21:42:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2005-07-29 21:43:00,1.6011,1.6015,1.6011,1.6015,136300000.0
2005-07-29 21:44:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2005-07-29 21:45:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-07-29 21:46:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-07-29 21:47:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-07-29 21:48:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-07-29 21:49:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2005-07-29 21:50:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-07-29 21:51:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-07-29 21:52:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-07-29 21:53:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-07-29 21:54:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-07-29 21:55:00,1.6009,1.6013,1.6009,1.6013,136300000.0
2005-07-29 21:56:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-07-29 21:57:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-07-29 21:58:00,1.6015,1.6015,1.6009,1.6011,136300000.0
2005-07-29 21:59:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-07-29 22:00:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-07-29 22:01:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-07-29 22:02:00,1.6009,1.6013,1.6009,1.6013,136300000.0
2005-07-29 22:03:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-07-29 22:04:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-07-29 22:05:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-07-29 22:06:00,1.6009,1.6013,1.6009,1.6011,136300000.0
2005-07-29 22:07:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-07-29 22:08:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-07-29 22:10:00,1.6012,1.6013,1.6009,1.6012,136300000.0
2005-07-29 22:11:00,1.6011,1.6012,1.6008,1.6009,136300000.0
2005-07-29 22:12:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-07-29 22:13:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-07-29 22:15:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-07-29 22:17:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-07-29 22:18:00,1.6009,1.6011,1.6009,1.601,136300000.0
2005-07-29 22:20:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-07-29 22:21:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-07-29 22:22:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2005-07-29 22:23:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-07-29 22:24:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-07-29 22:25:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-07-29 22:27:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-07-29 22:29:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-07-29 22:30:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-29 22:31:00,1.6021,1.6026,1.6021,1.6025,136300000.0
2005-07-29 22:32:00,1.6024,1.6026,1.6016,1.6018,136300000.0
2005-07-29 22:33:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-29 22:34:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-29 22:35:00,1.602,1.6024,1.602,1.6022,136300000.0
2005-07-29 22:36:00,1.6022,1.6022,1.602,1.602,136300000.0
2005-07-29 22:37:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-07-29 22:38:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-07-29 22:39:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-07-29 22:40:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-07-29 22:42:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-29 22:43:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-29 22:44:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-29 22:45:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-29 22:46:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-29 22:47:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-29 22:49:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-29 22:50:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-29 22:51:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-29 22:52:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-29 22:53:00,1.602,1.602,1.602,1.602,136300000.0
2005-07-29 22:54:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-29 22:55:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-29 22:56:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-07-29 22:57:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-07-29 22:58:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-07-29 22:59:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-08-01 00:00:00,1.6026,1.6032,1.6026,1.6032,136300000.0
2005-08-01 00:01:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-08-01 00:02:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-01 00:03:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-08-01 00:05:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-08-01 00:06:00,1.603,1.603,1.603,1.603,136300000.0
2005-08-01 00:07:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-08-01 00:08:00,1.603,1.603,1.603,1.603,136300000.0
2005-08-01 00:09:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-08-01 00:11:00,1.603,1.6031,1.6029,1.603,136300000.0
2005-08-01 00:12:00,1.6029,1.6038,1.6029,1.6038,136300000.0
2005-08-01 00:13:00,1.6034,1.6039,1.6032,1.6038,136300000.0
2005-08-01 00:14:00,1.6039,1.6041,1.6039,1.6039,136300000.0
2005-08-01 00:15:00,1.604,1.6041,1.6039,1.604,136300000.0
2005-08-01 00:16:00,1.6041,1.6041,1.6039,1.6041,136300000.0
2005-08-01 00:17:00,1.604,1.604,1.6037,1.6038,136300000.0
2005-08-01 00:18:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-08-01 00:19:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2005-08-01 00:20:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-08-01 00:21:00,1.604,1.6041,1.604,1.604,136300000.0
2005-08-01 00:22:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-08-01 00:23:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2005-08-01 00:24:00,1.6034,1.6039,1.6032,1.6035,136300000.0
2005-08-01 00:26:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2005-08-01 00:27:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2005-08-01 00:28:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2005-08-01 00:29:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-08-01 00:30:00,1.6041,1.6041,1.6038,1.6038,136300000.0
2005-08-01 00:31:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-08-01 00:32:00,1.6037,1.6039,1.6037,1.6037,136300000.0
2005-08-01 00:33:00,1.6034,1.6041,1.602,1.6036,136300000.0
2005-08-01 00:34:00,1.6035,1.6039,1.6032,1.6038,136300000.0
2005-08-01 00:35:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-08-01 00:36:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-08-01 00:37:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-08-01 00:38:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-08-01 00:39:00,1.6035,1.6037,1.6035,1.6035,136300000.0
2005-08-01 00:40:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-08-01 00:41:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-08-01 00:42:00,1.6032,1.6034,1.603,1.6032,136300000.0
2005-08-01 00:43:00,1.603,1.6035,1.603,1.6035,136300000.0
2005-08-01 00:44:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-08-01 00:45:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-08-01 00:46:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-08-01 00:47:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-08-01 00:48:00,1.6039,1.604,1.6037,1.6039,136300000.0
2005-08-01 00:52:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2005-08-01 00:53:00,1.6037,1.6037,1.6026,1.6032,136300000.0
2005-08-01 00:54:00,1.6041,1.6041,1.6031,1.6035,136300000.0
2005-08-01 00:55:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-08-01 00:56:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-01 00:57:00,1.6035,1.6036,1.6032,1.6036,136300000.0
2005-08-01 00:58:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-08-01 00:59:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-08-01 01:00:00,1.6035,1.6035,1.603,1.6032,136300000.0
2005-08-01 01:01:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-08-01 01:02:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-08-01 01:03:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-08-01 01:05:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-08-01 01:06:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-08-01 01:07:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-08-01 01:08:00,1.6029,1.6032,1.6028,1.6029,136300000.0
2005-08-01 01:09:00,1.6028,1.6034,1.6028,1.6032,136300000.0
2005-08-01 01:10:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-01 01:11:00,1.6026,1.6031,1.6026,1.6029,136300000.0
2005-08-01 01:12:00,1.603,1.6032,1.6029,1.6032,136300000.0
2005-08-01 01:13:00,1.6031,1.6035,1.6031,1.6031,136300000.0
2005-08-01 01:14:00,1.6029,1.6037,1.6029,1.6037,136300000.0
2005-08-01 01:15:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-08-01 01:16:00,1.6034,1.6039,1.6032,1.6037,136300000.0
2005-08-01 01:17:00,1.6038,1.6038,1.6034,1.6036,136300000.0
2005-08-01 01:18:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2005-08-01 01:19:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-08-01 01:20:00,1.6038,1.6042,1.6038,1.6039,136300000.0
2005-08-01 01:21:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-08-01 01:22:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-08-01 01:23:00,1.6041,1.6041,1.6037,1.6041,136300000.0
2005-08-01 01:24:00,1.6037,1.6042,1.6037,1.6041,136300000.0
2005-08-01 01:25:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-08-01 01:26:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-08-01 01:27:00,1.6036,1.604,1.6036,1.6038,136300000.0
2005-08-01 01:28:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-08-01 01:29:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-08-01 01:30:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2005-08-01 01:31:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-08-01 01:32:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-08-01 01:33:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-08-01 01:34:00,1.603,1.6035,1.6029,1.6035,136300000.0
2005-08-01 01:35:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-08-01 01:36:00,1.6034,1.6038,1.6034,1.6037,136300000.0
2005-08-01 01:37:00,1.6039,1.6039,1.6035,1.6037,136300000.0
2005-08-01 01:38:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2005-08-01 01:39:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-08-01 01:40:00,1.6037,1.6039,1.6037,1.6037,136300000.0
2005-08-01 01:41:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-08-01 01:42:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-08-01 01:43:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-08-01 01:44:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2005-08-01 01:45:00,1.6037,1.6038,1.6032,1.6032,136300000.0
2005-08-01 01:46:00,1.6034,1.6034,1.6028,1.6028,136300000.0
2005-08-01 01:47:00,1.6023,1.6032,1.6015,1.6032,136300000.0
2005-08-01 01:48:00,1.603,1.6034,1.6028,1.6031,136300000.0
2005-08-01 01:49:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-08-01 01:50:00,1.6031,1.6031,1.6024,1.6029,136300000.0
2005-08-01 01:51:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-08-01 01:52:00,1.6028,1.6028,1.6023,1.6023,136300000.0
2005-08-01 01:53:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-08-01 01:54:00,1.6023,1.603,1.6023,1.6028,136300000.0
2005-08-01 01:55:00,1.6029,1.6031,1.6024,1.6024,136300000.0
2005-08-01 01:56:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-08-01 01:58:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-08-01 01:59:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-08-01 02:00:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-08-01 02:01:00,1.6031,1.6035,1.603,1.6035,136300000.0
2005-08-01 02:02:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-08-01 02:03:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-08-01 02:04:00,1.6029,1.603,1.6028,1.603,136300000.0
2005-08-01 02:05:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-08-01 02:06:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-01 02:07:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-08-01 02:08:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-08-01 02:09:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-08-01 02:10:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2005-08-01 02:11:00,1.6026,1.6031,1.6026,1.6031,136300000.0
2005-08-01 02:12:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-08-01 02:13:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-01 02:14:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-08-01 02:16:00,1.603,1.6031,1.603,1.603,136300000.0
2005-08-01 02:17:00,1.6029,1.6039,1.6029,1.6031,136300000.0
2005-08-01 02:18:00,1.6032,1.6038,1.6032,1.6036,136300000.0
2005-08-01 02:19:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2005-08-01 02:20:00,1.6036,1.6043,1.6036,1.604,136300000.0
2005-08-01 02:21:00,1.6042,1.6043,1.6037,1.604,136300000.0
2005-08-01 02:22:00,1.6041,1.6042,1.6038,1.6039,136300000.0
2005-08-01 02:23:00,1.6038,1.6042,1.6037,1.6039,136300000.0
2005-08-01 02:24:00,1.6038,1.6042,1.6038,1.6041,136300000.0
2005-08-01 02:25:00,1.6044,1.6044,1.604,1.6041,136300000.0
2005-08-01 02:26:00,1.6043,1.6043,1.604,1.6042,136300000.0
2005-08-01 02:27:00,1.6041,1.6044,1.604,1.6041,136300000.0
2005-08-01 02:28:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-08-01 02:29:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-08-01 02:30:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-08-01 02:31:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-08-01 02:32:00,1.604,1.6044,1.604,1.6044,136300000.0
2005-08-01 02:33:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-01 02:34:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-08-01 02:35:00,1.6048,1.605,1.6046,1.6049,136300000.0
2005-08-01 02:36:00,1.6048,1.6053,1.6046,1.6053,136300000.0
2005-08-01 02:37:00,1.6055,1.6056,1.6049,1.6053,136300000.0
2005-08-01 02:38:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2005-08-01 02:39:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-08-01 02:40:00,1.605,1.6053,1.605,1.605,136300000.0
2005-08-01 02:41:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-08-01 02:42:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-08-01 02:43:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-08-01 02:44:00,1.6048,1.6053,1.6048,1.6049,136300000.0
2005-08-01 02:45:00,1.605,1.6054,1.6048,1.6054,136300000.0
2005-08-01 02:46:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-08-01 02:47:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-08-01 02:48:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2005-08-01 02:49:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2005-08-01 02:50:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-01 02:51:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-08-01 02:52:00,1.6043,1.6046,1.6041,1.6044,136300000.0
2005-08-01 02:53:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2005-08-01 02:54:00,1.6046,1.605,1.6044,1.6046,136300000.0
2005-08-01 02:55:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2005-08-01 02:56:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-01 02:57:00,1.6044,1.6052,1.6044,1.6052,136300000.0
2005-08-01 02:58:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-08-01 02:59:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-01 03:00:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-08-01 03:01:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-08-01 03:02:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2005-08-01 03:03:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-08-01 03:04:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-08-01 03:05:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2005-08-01 03:06:00,1.6053,1.6053,1.6046,1.6046,136300000.0
2005-08-01 03:07:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-08-01 03:08:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-01 03:09:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-01 03:11:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-01 03:12:00,1.605,1.605,1.6046,1.6046,136300000.0
2005-08-01 03:13:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-08-01 03:14:00,1.6043,1.6058,1.6043,1.6058,136300000.0
2005-08-01 03:15:00,1.6056,1.6056,1.6046,1.6046,136300000.0
2005-08-01 03:16:00,1.605,1.605,1.6046,1.6048,136300000.0
2005-08-01 03:17:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-08-01 03:18:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-08-01 03:19:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-01 03:20:00,1.6043,1.6044,1.604,1.6042,136300000.0
2005-08-01 03:21:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-08-01 03:22:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-08-01 03:23:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-08-01 03:24:00,1.6041,1.6041,1.604,1.6041,136300000.0
2005-08-01 03:25:00,1.604,1.6041,1.6039,1.6039,136300000.0
2005-08-01 03:26:00,1.6038,1.6041,1.6038,1.6038,136300000.0
2005-08-01 03:27:00,1.6036,1.6036,1.6032,1.6036,136300000.0
2005-08-01 03:28:00,1.6035,1.6036,1.6032,1.6032,136300000.0
2005-08-01 03:29:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-08-01 03:30:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-08-01 03:31:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-01 03:32:00,1.6032,1.6034,1.6028,1.6029,136300000.0
2005-08-01 03:33:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-08-01 03:34:00,1.6031,1.6032,1.6028,1.6032,136300000.0
2005-08-01 03:35:00,1.603,1.6031,1.6028,1.6031,136300000.0
2005-08-01 03:36:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-08-01 03:37:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-08-01 03:38:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-08-01 03:39:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2005-08-01 03:40:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-08-01 03:41:00,1.6034,1.6036,1.6029,1.6031,136300000.0
2005-08-01 03:42:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-08-01 03:43:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-08-01 03:44:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-08-01 03:45:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-08-01 03:46:00,1.6032,1.6032,1.6029,1.6031,136300000.0
2005-08-01 03:47:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-08-01 03:48:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-08-01 03:49:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-08-01 03:51:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-08-01 03:54:00,1.6034,1.6039,1.6032,1.6032,136300000.0
2005-08-01 03:55:00,1.6031,1.6035,1.6031,1.6032,136300000.0
2005-08-01 03:56:00,1.6031,1.6038,1.6029,1.6037,136300000.0
2005-08-01 03:57:00,1.6036,1.6037,1.6032,1.6037,136300000.0
2005-08-01 03:58:00,1.6036,1.6042,1.6036,1.6042,136300000.0
2005-08-01 03:59:00,1.604,1.6044,1.604,1.6042,136300000.0
2005-08-01 04:00:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-08-01 04:01:00,1.604,1.6048,1.604,1.6046,136300000.0
2005-08-01 04:02:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-08-01 04:03:00,1.6046,1.6054,1.6042,1.605,136300000.0
2005-08-01 04:04:00,1.6048,1.6054,1.6046,1.6052,136300000.0
2005-08-01 04:05:00,1.6053,1.6054,1.6048,1.6048,136300000.0
2005-08-01 04:07:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-08-01 04:08:00,1.6052,1.6058,1.6049,1.605,136300000.0
2005-08-01 04:09:00,1.6048,1.6054,1.6048,1.6054,136300000.0
2005-08-01 04:10:00,1.6053,1.6059,1.6049,1.6059,136300000.0
2005-08-01 04:11:00,1.6061,1.6061,1.6048,1.6048,136300000.0
2005-08-01 04:12:00,1.6048,1.6054,1.6048,1.6052,136300000.0
2005-08-01 04:13:00,1.605,1.6054,1.6048,1.6053,136300000.0
2005-08-01 04:14:00,1.6052,1.6054,1.605,1.6052,136300000.0
2005-08-01 04:15:00,1.6054,1.6054,1.6049,1.6053,136300000.0
2005-08-01 04:16:00,1.6052,1.6053,1.6048,1.6052,136300000.0
2005-08-01 04:17:00,1.6048,1.6052,1.6041,1.6048,136300000.0
2005-08-01 04:18:00,1.6046,1.6052,1.6046,1.6052,136300000.0
2005-08-01 04:19:00,1.6053,1.6055,1.6049,1.6049,136300000.0
2005-08-01 04:20:00,1.6048,1.6052,1.6048,1.6049,136300000.0
2005-08-01 04:21:00,1.6048,1.605,1.6048,1.6048,136300000.0
2005-08-01 04:22:00,1.6049,1.6049,1.6044,1.6044,136300000.0
2005-08-01 04:23:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-08-01 04:24:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-08-01 04:25:00,1.6046,1.6046,1.6041,1.6043,136300000.0
2005-08-01 04:26:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-08-01 04:27:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-08-01 04:28:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2005-08-01 04:29:00,1.6042,1.6046,1.6042,1.6046,136300000.0
2005-08-01 04:30:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-08-01 04:31:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-01 04:34:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-01 04:35:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-08-01 04:36:00,1.605,1.6064,1.605,1.6063,136300000.0
2005-08-01 04:37:00,1.6062,1.6069,1.6062,1.6065,136300000.0
2005-08-01 04:38:00,1.6066,1.6066,1.6062,1.6063,136300000.0
2005-08-01 04:39:00,1.6064,1.6069,1.606,1.6065,136300000.0
2005-08-01 04:40:00,1.6066,1.6069,1.6061,1.6063,136300000.0
2005-08-01 04:41:00,1.6062,1.6066,1.6061,1.6064,136300000.0
2005-08-01 04:42:00,1.6065,1.6066,1.6062,1.6066,136300000.0
2005-08-01 04:43:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-08-01 04:44:00,1.6066,1.6069,1.6063,1.6063,136300000.0
2005-08-01 04:45:00,1.6063,1.6066,1.6062,1.6064,136300000.0
2005-08-01 04:46:00,1.6063,1.6066,1.6062,1.6066,136300000.0
2005-08-01 04:47:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2005-08-01 04:48:00,1.6062,1.6062,1.6056,1.606,136300000.0
2005-08-01 04:49:00,1.6061,1.6062,1.6058,1.6059,136300000.0
2005-08-01 04:50:00,1.606,1.6063,1.6059,1.606,136300000.0
2005-08-01 04:51:00,1.6061,1.6062,1.6058,1.606,136300000.0
2005-08-01 04:52:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-08-01 04:53:00,1.6055,1.6058,1.6052,1.6055,136300000.0
2005-08-01 04:54:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-08-01 04:55:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2005-08-01 04:56:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-08-01 04:57:00,1.6052,1.6056,1.605,1.6054,136300000.0
2005-08-01 04:58:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-08-01 04:59:00,1.6052,1.6052,1.6044,1.6048,136300000.0
2005-08-01 05:00:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-08-01 05:01:00,1.6044,1.6046,1.6041,1.6044,136300000.0
2005-08-01 05:02:00,1.6046,1.605,1.6043,1.6044,136300000.0
2005-08-01 05:03:00,1.6043,1.6046,1.6042,1.6042,136300000.0
2005-08-01 05:04:00,1.6041,1.6044,1.6041,1.6043,136300000.0
2005-08-01 05:05:00,1.6041,1.6048,1.604,1.6046,136300000.0
2005-08-01 05:06:00,1.6048,1.6048,1.6043,1.6043,136300000.0
2005-08-01 05:07:00,1.6035,1.6043,1.6035,1.6042,136300000.0
2005-08-01 05:08:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-08-01 05:09:00,1.6039,1.604,1.6037,1.6037,136300000.0
2005-08-01 05:10:00,1.6036,1.6039,1.6034,1.6035,136300000.0
2005-08-01 05:11:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2005-08-01 05:12:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-08-01 05:13:00,1.6035,1.6037,1.6032,1.6034,136300000.0
2005-08-01 05:14:00,1.6036,1.6039,1.6035,1.6037,136300000.0
2005-08-01 05:15:00,1.6036,1.6044,1.6036,1.6039,136300000.0
2005-08-01 05:16:00,1.6041,1.6041,1.6038,1.6039,136300000.0
2005-08-01 05:17:00,1.6038,1.6042,1.6038,1.6039,136300000.0
2005-08-01 05:18:00,1.604,1.6044,1.6038,1.604,136300000.0
2005-08-01 05:19:00,1.6041,1.6044,1.6041,1.6041,136300000.0
2005-08-01 05:20:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-08-01 05:21:00,1.6041,1.6044,1.604,1.6042,136300000.0
2005-08-01 05:22:00,1.6041,1.6042,1.6039,1.6039,136300000.0
2005-08-01 05:23:00,1.6038,1.6041,1.6037,1.6041,136300000.0
2005-08-01 05:24:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-08-01 05:25:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2005-08-01 05:26:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-08-01 05:27:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-08-01 05:28:00,1.6044,1.6046,1.6041,1.6042,136300000.0
2005-08-01 05:29:00,1.6041,1.6046,1.6041,1.6044,136300000.0
2005-08-01 05:30:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-08-01 05:31:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2005-08-01 05:32:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-01 05:33:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-01 05:34:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-01 05:35:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-08-01 05:36:00,1.6048,1.605,1.6046,1.6048,136300000.0
2005-08-01 05:37:00,1.6049,1.605,1.6044,1.6048,136300000.0
2005-08-01 05:38:00,1.6049,1.605,1.6046,1.6048,136300000.0
2005-08-01 05:39:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-01 05:40:00,1.6049,1.6049,1.6044,1.6046,136300000.0
2005-08-01 05:41:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-08-01 05:42:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-08-01 05:43:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-08-01 05:44:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-08-01 05:45:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-08-01 05:46:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-08-01 05:48:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-08-01 05:49:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-01 05:50:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-08-01 05:51:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-01 05:52:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-01 05:53:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-08-01 05:54:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-08-01 05:55:00,1.6043,1.6048,1.6038,1.6041,136300000.0
2005-08-01 05:56:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-08-01 05:57:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-08-01 05:58:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-08-01 05:59:00,1.6042,1.6042,1.604,1.604,136300000.0
2005-08-01 06:00:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-08-01 06:02:00,1.604,1.6042,1.6038,1.604,136300000.0
2005-08-01 06:03:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-08-01 06:04:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-08-01 06:05:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-08-01 06:06:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-08-01 06:07:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-08-01 06:08:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-01 06:09:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-01 06:10:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-01 06:11:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-01 06:12:00,1.6044,1.6044,1.6041,1.6044,136300000.0
2005-08-01 06:13:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-01 06:14:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-08-01 06:15:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-01 06:16:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-08-01 06:17:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-08-01 06:18:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-08-01 06:19:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-08-01 06:20:00,1.6043,1.6043,1.604,1.6042,136300000.0
2005-08-01 06:21:00,1.604,1.6043,1.604,1.6042,136300000.0
2005-08-01 06:22:00,1.604,1.6042,1.6039,1.6041,136300000.0
2005-08-01 06:23:00,1.6042,1.6044,1.604,1.604,136300000.0
2005-08-01 06:24:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2005-08-01 06:25:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-08-01 06:26:00,1.6042,1.6043,1.604,1.604,136300000.0
2005-08-01 06:27:00,1.6041,1.6043,1.604,1.6041,136300000.0
2005-08-01 06:28:00,1.6042,1.6043,1.604,1.6042,136300000.0
2005-08-01 06:29:00,1.6043,1.6043,1.6041,1.6043,136300000.0
2005-08-01 06:30:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-08-01 06:31:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-08-01 06:32:00,1.6042,1.6042,1.6039,1.604,136300000.0
2005-08-01 06:33:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-08-01 06:34:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-08-01 06:35:00,1.6044,1.6046,1.6042,1.6043,136300000.0
2005-08-01 06:36:00,1.6044,1.6044,1.6038,1.6041,136300000.0
2005-08-01 06:37:00,1.604,1.6042,1.6038,1.6041,136300000.0
2005-08-01 06:38:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2005-08-01 06:39:00,1.6043,1.6043,1.6039,1.6039,136300000.0
2005-08-01 06:40:00,1.604,1.6043,1.6039,1.6043,136300000.0
2005-08-01 06:41:00,1.6042,1.6044,1.6039,1.6043,136300000.0
2005-08-01 06:42:00,1.6044,1.6044,1.6039,1.6039,136300000.0
2005-08-01 06:43:00,1.604,1.6043,1.6037,1.6042,136300000.0
2005-08-01 06:44:00,1.6043,1.6043,1.6039,1.6039,136300000.0
2005-08-01 06:45:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-08-01 06:46:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-01 06:47:00,1.6042,1.6044,1.6041,1.6042,136300000.0
2005-08-01 06:48:00,1.6041,1.6043,1.6039,1.6043,136300000.0
2005-08-01 06:49:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-08-01 06:50:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-08-01 06:51:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-01 06:52:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2005-08-01 06:53:00,1.6046,1.6046,1.6042,1.6046,136300000.0
2005-08-01 06:54:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-08-01 06:55:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-08-01 06:56:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-08-01 06:59:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-08-01 07:00:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-08-01 07:01:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2005-08-01 07:02:00,1.6039,1.6043,1.6039,1.604,136300000.0
2005-08-01 07:03:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-08-01 07:04:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-08-01 07:05:00,1.604,1.6041,1.604,1.604,136300000.0
2005-08-01 07:06:00,1.6041,1.6041,1.604,1.6041,136300000.0
2005-08-01 07:07:00,1.604,1.604,1.6038,1.6038,136300000.0
2005-08-01 07:08:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-08-01 07:09:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-08-01 07:10:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-08-01 07:11:00,1.604,1.6042,1.604,1.604,136300000.0
2005-08-01 07:12:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-08-01 07:13:00,1.6042,1.6042,1.604,1.604,136300000.0
2005-08-01 07:14:00,1.6039,1.6041,1.6038,1.604,136300000.0
2005-08-01 07:15:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-08-01 07:16:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2005-08-01 07:17:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2005-08-01 07:18:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-08-01 07:20:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-08-01 07:21:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-08-01 07:22:00,1.6035,1.6037,1.6032,1.6034,136300000.0
2005-08-01 07:23:00,1.6035,1.6037,1.6032,1.6032,136300000.0
2005-08-01 07:24:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2005-08-01 07:25:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2005-08-01 07:26:00,1.603,1.6032,1.603,1.603,136300000.0
2005-08-01 07:27:00,1.6032,1.6036,1.6029,1.6032,136300000.0
2005-08-01 07:28:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-08-01 07:29:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-08-01 07:30:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-08-01 07:31:00,1.603,1.603,1.603,1.603,136300000.0
2005-08-01 07:32:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-08-01 07:33:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-08-01 07:34:00,1.6034,1.6037,1.6032,1.6035,136300000.0
2005-08-01 07:35:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2005-08-01 07:36:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2005-08-01 07:37:00,1.6036,1.6041,1.6036,1.6037,136300000.0
2005-08-01 07:38:00,1.6038,1.6041,1.6038,1.604,136300000.0
2005-08-01 07:39:00,1.6039,1.6043,1.6039,1.6042,136300000.0
2005-08-01 07:40:00,1.6044,1.6044,1.604,1.6042,136300000.0
2005-08-01 07:41:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-08-01 07:42:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2005-08-01 07:43:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-08-01 07:44:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-08-01 07:45:00,1.6043,1.6046,1.6042,1.6043,136300000.0
2005-08-01 07:46:00,1.6042,1.6043,1.6039,1.6041,136300000.0
2005-08-01 07:48:00,1.6042,1.6043,1.604,1.6043,136300000.0
2005-08-01 07:49:00,1.6042,1.6042,1.6038,1.6038,136300000.0
2005-08-01 07:50:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2005-08-01 07:51:00,1.6041,1.6046,1.6041,1.6046,136300000.0
2005-08-01 07:52:00,1.6044,1.6046,1.6042,1.6043,136300000.0
2005-08-01 07:53:00,1.604,1.6043,1.6038,1.604,136300000.0
2005-08-01 07:54:00,1.6041,1.6044,1.604,1.604,136300000.0
2005-08-01 07:55:00,1.6041,1.6042,1.6037,1.6042,136300000.0
2005-08-01 07:56:00,1.6041,1.6042,1.6036,1.6037,136300000.0
2005-08-01 07:57:00,1.6038,1.604,1.6036,1.6038,136300000.0
2005-08-01 07:58:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-08-01 07:59:00,1.604,1.6044,1.604,1.6041,136300000.0
2005-08-01 08:00:00,1.6042,1.6042,1.604,1.6042,136300000.0
2005-08-01 08:01:00,1.6041,1.6046,1.604,1.6042,136300000.0
2005-08-01 08:02:00,1.6043,1.6043,1.6039,1.6042,136300000.0
2005-08-01 08:03:00,1.604,1.6042,1.6038,1.6041,136300000.0
2005-08-01 08:04:00,1.604,1.6041,1.6037,1.6038,136300000.0
2005-08-01 08:05:00,1.6039,1.6043,1.6038,1.6042,136300000.0
2005-08-01 08:06:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-08-01 08:08:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-08-01 08:09:00,1.6038,1.6041,1.6038,1.6038,136300000.0
2005-08-01 08:10:00,1.6037,1.6042,1.6037,1.6038,136300000.0
2005-08-01 08:11:00,1.604,1.604,1.6034,1.6036,136300000.0
2005-08-01 08:12:00,1.6035,1.6036,1.6029,1.6033,136300000.0
2005-08-01 08:13:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2005-08-01 08:14:00,1.6034,1.6037,1.6029,1.6033,136300000.0
2005-08-01 08:15:00,1.6034,1.6036,1.6033,1.6033,136300000.0
2005-08-01 08:16:00,1.6034,1.6034,1.6029,1.603,136300000.0
2005-08-01 08:17:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-08-01 08:18:00,1.6033,1.6035,1.6032,1.6034,136300000.0
2005-08-01 08:19:00,1.6031,1.6033,1.6029,1.6032,136300000.0
2005-08-01 08:20:00,1.6034,1.6035,1.6033,1.6034,136300000.0
2005-08-01 08:21:00,1.6033,1.6035,1.603,1.6033,136300000.0
2005-08-01 08:22:00,1.6032,1.6034,1.603,1.6034,136300000.0
2005-08-01 08:23:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-08-01 08:24:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2005-08-01 08:25:00,1.6034,1.6038,1.6033,1.6038,136300000.0
2005-08-01 08:26:00,1.6034,1.6036,1.6029,1.6031,136300000.0
2005-08-01 08:27:00,1.6032,1.6035,1.6028,1.6029,136300000.0
2005-08-01 08:28:00,1.6032,1.6035,1.6032,1.6033,136300000.0
2005-08-01 08:29:00,1.6032,1.6033,1.6028,1.603,136300000.0
2005-08-01 08:30:00,1.6029,1.6031,1.6027,1.6028,136300000.0
2005-08-01 08:31:00,1.6027,1.6029,1.6024,1.6025,136300000.0
2005-08-01 08:32:00,1.6026,1.6029,1.6023,1.6026,136300000.0
2005-08-01 08:33:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-08-01 08:34:00,1.6029,1.6032,1.6027,1.603,136300000.0
2005-08-01 08:35:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-08-01 08:36:00,1.6028,1.603,1.6027,1.6027,136300000.0
2005-08-01 08:37:00,1.603,1.6031,1.6028,1.6031,136300000.0
2005-08-01 08:38:00,1.6027,1.6027,1.6025,1.6027,136300000.0
2005-08-01 08:39:00,1.6028,1.6028,1.6024,1.6025,136300000.0
2005-08-01 08:40:00,1.6024,1.6027,1.6024,1.6025,136300000.0
2005-08-01 08:41:00,1.6026,1.6026,1.602,1.6021,136300000.0
2005-08-01 08:42:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-08-01 08:43:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-08-01 08:44:00,1.6024,1.6025,1.6024,1.6024,136300000.0
2005-08-01 08:45:00,1.6027,1.6029,1.6025,1.6029,136300000.0
2005-08-01 08:46:00,1.603,1.6032,1.6028,1.6031,136300000.0
2005-08-01 08:47:00,1.603,1.6032,1.6028,1.6028,136300000.0
2005-08-01 08:48:00,1.6029,1.6031,1.6029,1.6029,136300000.0
2005-08-01 08:49:00,1.6027,1.6029,1.6022,1.6026,136300000.0
2005-08-01 08:50:00,1.6025,1.6028,1.6024,1.6026,136300000.0
2005-08-01 08:51:00,1.6027,1.6031,1.6026,1.603,136300000.0
2005-08-01 08:52:00,1.603,1.6031,1.6024,1.6027,136300000.0
2005-08-01 08:53:00,1.6028,1.6031,1.6026,1.6029,136300000.0
2005-08-01 08:54:00,1.6028,1.6031,1.6026,1.6029,136300000.0
2005-08-01 08:55:00,1.603,1.6033,1.6027,1.6027,136300000.0
2005-08-01 08:56:00,1.6028,1.6037,1.6028,1.6035,136300000.0
2005-08-01 08:57:00,1.6033,1.6034,1.6028,1.6034,136300000.0
2005-08-01 08:58:00,1.6035,1.6038,1.6034,1.6038,136300000.0
2005-08-01 08:59:00,1.6037,1.6047,1.6037,1.6047,136300000.0
2005-08-01 09:00:00,1.6046,1.6048,1.6042,1.6043,136300000.0
2005-08-01 09:01:00,1.6044,1.6046,1.6041,1.6044,136300000.0
2005-08-01 09:02:00,1.6042,1.6048,1.6041,1.6044,136300000.0
2005-08-01 09:03:00,1.6046,1.6046,1.6039,1.604,136300000.0
2005-08-01 09:04:00,1.6037,1.6038,1.6032,1.6032,136300000.0
2005-08-01 09:05:00,1.6031,1.6033,1.603,1.6031,136300000.0
2005-08-01 09:06:00,1.603,1.603,1.6025,1.6027,136300000.0
2005-08-01 09:07:00,1.6027,1.6027,1.6023,1.6024,136300000.0
2005-08-01 09:08:00,1.6025,1.6027,1.6022,1.6022,136300000.0
2005-08-01 09:09:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-08-01 09:10:00,1.6021,1.6023,1.6018,1.6019,136300000.0
2005-08-01 09:11:00,1.602,1.602,1.6016,1.6016,136300000.0
2005-08-01 09:12:00,1.6017,1.6021,1.601,1.6014,136300000.0
2005-08-01 09:13:00,1.6016,1.6017,1.6011,1.6012,136300000.0
2005-08-01 09:14:00,1.6013,1.6016,1.6013,1.6016,136300000.0
2005-08-01 09:15:00,1.6015,1.6018,1.6014,1.6016,136300000.0
2005-08-01 09:16:00,1.6015,1.6017,1.6012,1.6013,136300000.0
2005-08-01 09:17:00,1.6014,1.6016,1.6013,1.6015,136300000.0
2005-08-01 09:18:00,1.6016,1.6018,1.6014,1.6018,136300000.0
2005-08-01 09:19:00,1.6017,1.6018,1.6012,1.6016,136300000.0
2005-08-01 09:20:00,1.6017,1.602,1.6014,1.6017,136300000.0
2005-08-01 09:21:00,1.6016,1.6018,1.6016,1.6016,136300000.0
2005-08-01 09:22:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-08-01 09:23:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-08-01 09:24:00,1.6016,1.6021,1.6016,1.6019,136300000.0
2005-08-01 09:25:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-08-01 09:26:00,1.602,1.6021,1.602,1.602,136300000.0
2005-08-01 09:27:00,1.6022,1.6024,1.6022,1.6024,136300000.0
2005-08-01 09:28:00,1.6023,1.6029,1.6022,1.6025,136300000.0
2005-08-01 09:29:00,1.6024,1.6028,1.6024,1.6025,136300000.0
2005-08-01 09:30:00,1.6026,1.603,1.6024,1.603,136300000.0
2005-08-01 09:31:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-08-01 09:32:00,1.6029,1.6029,1.6025,1.6027,136300000.0
2005-08-01 09:33:00,1.6026,1.6026,1.602,1.6022,136300000.0
2005-08-01 09:34:00,1.6023,1.6026,1.6023,1.6025,136300000.0
2005-08-01 09:35:00,1.6026,1.6026,1.6022,1.6023,136300000.0
2005-08-01 09:36:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-08-01 09:37:00,1.6023,1.6023,1.6016,1.6019,136300000.0
2005-08-01 09:38:00,1.602,1.6023,1.6018,1.6021,136300000.0
2005-08-01 09:39:00,1.6022,1.6027,1.602,1.6022,136300000.0
2005-08-01 09:40:00,1.6017,1.6023,1.6017,1.6019,136300000.0
2005-08-01 09:41:00,1.6018,1.602,1.6017,1.6017,136300000.0
2005-08-01 09:42:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-08-01 09:43:00,1.6018,1.6018,1.601,1.6012,136300000.0
2005-08-01 09:44:00,1.6013,1.6016,1.6009,1.6013,136300000.0
2005-08-01 09:45:00,1.6014,1.6016,1.6012,1.6015,136300000.0
2005-08-01 09:46:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2005-08-01 09:47:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-08-01 09:48:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-08-01 09:49:00,1.6011,1.6015,1.6011,1.6015,136300000.0
2005-08-01 09:50:00,1.6014,1.6023,1.6013,1.6017,136300000.0
2005-08-01 09:51:00,1.6018,1.6018,1.6012,1.6015,136300000.0
2005-08-01 09:52:00,1.6014,1.6015,1.601,1.6015,136300000.0
2005-08-01 09:53:00,1.6014,1.6016,1.601,1.6011,136300000.0
2005-08-01 09:54:00,1.6012,1.6012,1.6008,1.6012,136300000.0
2005-08-01 09:55:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2005-08-01 09:56:00,1.6013,1.6018,1.6013,1.6015,136300000.0
2005-08-01 09:57:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-08-01 09:58:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-08-01 09:59:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-08-01 10:00:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-08-01 10:01:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-08-01 10:02:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-08-01 10:03:00,1.6013,1.6017,1.6013,1.6014,136300000.0
2005-08-01 10:04:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-08-01 10:05:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-08-01 10:06:00,1.6016,1.6021,1.6016,1.602,136300000.0
2005-08-01 10:07:00,1.6021,1.6021,1.6017,1.6018,136300000.0
2005-08-01 10:08:00,1.6017,1.6023,1.6016,1.6019,136300000.0
2005-08-01 10:09:00,1.6018,1.6023,1.6018,1.6021,136300000.0
2005-08-01 10:10:00,1.6022,1.6026,1.6021,1.6023,136300000.0
2005-08-01 10:11:00,1.6022,1.6026,1.6022,1.6024,136300000.0
2005-08-01 10:12:00,1.6025,1.6025,1.6019,1.6021,136300000.0
2005-08-01 10:13:00,1.6023,1.6027,1.6022,1.6027,136300000.0
2005-08-01 10:14:00,1.6026,1.6026,1.6018,1.602,136300000.0
2005-08-01 10:15:00,1.6021,1.6023,1.6017,1.6021,136300000.0
2005-08-01 10:16:00,1.6019,1.6024,1.6019,1.6023,136300000.0
2005-08-01 10:17:00,1.6024,1.6027,1.6023,1.6026,136300000.0
2005-08-01 10:18:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-08-01 10:19:00,1.6024,1.6027,1.6023,1.6025,136300000.0
2005-08-01 10:20:00,1.6023,1.6029,1.6023,1.6025,136300000.0
2005-08-01 10:21:00,1.6026,1.6027,1.6025,1.6027,136300000.0
2005-08-01 10:22:00,1.6028,1.6029,1.6017,1.6021,136300000.0
2005-08-01 10:23:00,1.6022,1.6032,1.6022,1.6025,136300000.0
2005-08-01 10:24:00,1.6026,1.6032,1.6024,1.6025,136300000.0
2005-08-01 10:25:00,1.6024,1.6033,1.6024,1.6029,136300000.0
2005-08-01 10:26:00,1.6034,1.6037,1.6028,1.6033,136300000.0
2005-08-01 10:27:00,1.6032,1.6033,1.6029,1.6033,136300000.0
2005-08-01 10:28:00,1.6034,1.6043,1.6034,1.6036,136300000.0
2005-08-01 10:29:00,1.6037,1.6041,1.6036,1.6038,136300000.0
2005-08-01 10:30:00,1.6036,1.6042,1.6033,1.6041,136300000.0
2005-08-01 10:31:00,1.604,1.6044,1.6037,1.6044,136300000.0
2005-08-01 10:32:00,1.6042,1.6048,1.6042,1.6044,136300000.0
2005-08-01 10:33:00,1.6045,1.6046,1.6042,1.6044,136300000.0
2005-08-01 10:34:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-08-01 10:35:00,1.6041,1.6046,1.6039,1.6042,136300000.0
2005-08-01 10:36:00,1.6041,1.6041,1.6037,1.6037,136300000.0
2005-08-01 10:37:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2005-08-01 10:38:00,1.6039,1.604,1.6035,1.6036,136300000.0
2005-08-01 10:39:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2005-08-01 10:40:00,1.6036,1.6038,1.6035,1.6035,136300000.0
2005-08-01 10:41:00,1.6034,1.6037,1.6032,1.6034,136300000.0
2005-08-01 10:42:00,1.6035,1.6037,1.6033,1.6035,136300000.0
2005-08-01 10:43:00,1.6033,1.6038,1.6031,1.6035,136300000.0
2005-08-01 10:44:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-08-01 10:45:00,1.6036,1.6038,1.6033,1.6036,136300000.0
2005-08-01 10:46:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-08-01 10:47:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-08-01 10:48:00,1.6036,1.6039,1.6034,1.6035,136300000.0
2005-08-01 10:49:00,1.6034,1.6035,1.603,1.6031,136300000.0
2005-08-01 10:50:00,1.6033,1.6035,1.6031,1.6033,136300000.0
2005-08-01 10:51:00,1.6034,1.6038,1.6032,1.6038,136300000.0
2005-08-01 10:52:00,1.6037,1.6041,1.6034,1.604,136300000.0
2005-08-01 10:53:00,1.6039,1.6041,1.6037,1.604,136300000.0
2005-08-01 10:54:00,1.6041,1.6042,1.6038,1.604,136300000.0
2005-08-01 10:55:00,1.6041,1.6043,1.6041,1.6041,136300000.0
2005-08-01 10:56:00,1.604,1.6044,1.6039,1.604,136300000.0
2005-08-01 10:57:00,1.6039,1.604,1.6039,1.6039,136300000.0
2005-08-01 10:58:00,1.604,1.604,1.6036,1.6037,136300000.0
2005-08-01 10:59:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2005-08-01 11:00:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2005-08-01 11:01:00,1.6036,1.6036,1.6033,1.6035,136300000.0
2005-08-01 11:02:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-08-01 11:03:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-08-01 11:04:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2005-08-01 11:05:00,1.6032,1.6033,1.603,1.6032,136300000.0
2005-08-01 11:06:00,1.603,1.603,1.6026,1.6029,136300000.0
2005-08-01 11:07:00,1.6028,1.6031,1.6027,1.6031,136300000.0
2005-08-01 11:08:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-08-01 11:09:00,1.6033,1.6036,1.6031,1.6034,136300000.0
2005-08-01 11:10:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-08-01 11:11:00,1.6035,1.6037,1.6034,1.6034,136300000.0
2005-08-01 11:12:00,1.6035,1.6037,1.6033,1.6036,136300000.0
2005-08-01 11:13:00,1.6037,1.604,1.6035,1.6035,136300000.0
2005-08-01 11:14:00,1.6034,1.6039,1.6034,1.6039,136300000.0
2005-08-01 11:15:00,1.604,1.604,1.6035,1.6035,136300000.0
2005-08-01 11:16:00,1.6033,1.6038,1.6033,1.6033,136300000.0
2005-08-01 11:17:00,1.6034,1.6037,1.6033,1.6037,136300000.0
2005-08-01 11:18:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-08-01 11:19:00,1.6035,1.6039,1.6035,1.6038,136300000.0
2005-08-01 11:20:00,1.6035,1.6036,1.6032,1.6033,136300000.0
2005-08-01 11:21:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-08-01 11:22:00,1.6034,1.6035,1.6029,1.6031,136300000.0
2005-08-01 11:23:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-08-01 11:24:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2005-08-01 11:25:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-08-01 11:26:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-08-01 11:27:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-08-01 11:29:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-08-01 11:30:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-08-01 11:31:00,1.6035,1.6035,1.603,1.6031,136300000.0
2005-08-01 11:32:00,1.6032,1.6035,1.6029,1.6031,136300000.0
2005-08-01 11:33:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-08-01 11:34:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-08-01 11:35:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-08-01 11:36:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2005-08-01 11:37:00,1.6035,1.6035,1.6029,1.6029,136300000.0
2005-08-01 11:38:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-08-01 11:40:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-08-01 11:41:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2005-08-01 11:42:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-08-01 11:43:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-08-01 11:44:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-08-01 11:45:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-08-01 11:46:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-08-01 11:47:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-01 11:48:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-08-01 11:49:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-08-01 11:50:00,1.6033,1.6034,1.6033,1.6034,136300000.0
2005-08-01 11:51:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-08-01 11:52:00,1.6032,1.6035,1.6031,1.6032,136300000.0
2005-08-01 11:53:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-08-01 11:54:00,1.603,1.6032,1.6028,1.6032,136300000.0
2005-08-01 11:55:00,1.6031,1.6033,1.603,1.6031,136300000.0
2005-08-01 11:56:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2005-08-01 11:57:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2005-08-01 11:58:00,1.6034,1.6034,1.603,1.6033,136300000.0
2005-08-01 11:59:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-08-01 12:00:00,1.6031,1.6034,1.603,1.6034,136300000.0
2005-08-01 12:01:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-08-01 12:02:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-08-01 12:03:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-08-01 12:04:00,1.6031,1.6033,1.6031,1.6031,136300000.0
2005-08-01 12:05:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-08-01 12:06:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-08-01 12:07:00,1.6032,1.6033,1.6032,1.6032,136300000.0
2005-08-01 12:08:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-08-01 12:09:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2005-08-01 12:10:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-08-01 12:11:00,1.6033,1.6033,1.603,1.6033,136300000.0
2005-08-01 12:12:00,1.6032,1.6034,1.6032,1.6033,136300000.0
2005-08-01 12:13:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-08-01 12:14:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-08-01 12:15:00,1.6036,1.6036,1.6029,1.6033,136300000.0
2005-08-01 12:16:00,1.6034,1.6037,1.6032,1.6037,136300000.0
2005-08-01 12:17:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2005-08-01 12:18:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-08-01 12:19:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-08-01 12:20:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2005-08-01 12:21:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-08-01 12:22:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-08-01 12:23:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-08-01 12:24:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-08-01 12:25:00,1.6039,1.6039,1.6037,1.6039,136300000.0
2005-08-01 12:26:00,1.6041,1.6043,1.604,1.6043,136300000.0
2005-08-01 12:27:00,1.6043,1.6044,1.6038,1.6042,136300000.0
2005-08-01 12:28:00,1.604,1.6041,1.6036,1.6036,136300000.0
2005-08-01 12:29:00,1.6035,1.6038,1.6035,1.6036,136300000.0
2005-08-01 12:30:00,1.6038,1.6039,1.6035,1.6036,136300000.0
2005-08-01 12:31:00,1.6035,1.6036,1.6032,1.6036,136300000.0
2005-08-01 12:32:00,1.6035,1.6041,1.6034,1.6038,136300000.0
2005-08-01 12:33:00,1.6037,1.6041,1.6037,1.6039,136300000.0
2005-08-01 12:34:00,1.604,1.604,1.6038,1.6038,136300000.0
2005-08-01 12:35:00,1.6036,1.604,1.6036,1.6039,136300000.0
2005-08-01 12:36:00,1.604,1.6044,1.6039,1.6044,136300000.0
2005-08-01 12:37:00,1.6045,1.6047,1.6041,1.6047,136300000.0
2005-08-01 12:38:00,1.6045,1.6046,1.6042,1.6045,136300000.0
2005-08-01 12:39:00,1.6044,1.6046,1.6043,1.6045,136300000.0
2005-08-01 12:40:00,1.6046,1.6047,1.6043,1.6047,136300000.0
2005-08-01 12:41:00,1.6048,1.605,1.6046,1.6049,136300000.0
2005-08-01 12:42:00,1.6048,1.6051,1.6045,1.6049,136300000.0
2005-08-01 12:43:00,1.6047,1.605,1.6047,1.605,136300000.0
2005-08-01 12:44:00,1.6051,1.6051,1.6046,1.6047,136300000.0
2005-08-01 12:45:00,1.6048,1.6049,1.6039,1.6045,136300000.0
2005-08-01 12:46:00,1.6044,1.6048,1.6041,1.6044,136300000.0
2005-08-01 12:47:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2005-08-01 12:48:00,1.6044,1.6047,1.6043,1.6045,136300000.0
2005-08-01 12:49:00,1.6043,1.6047,1.6043,1.6047,136300000.0
2005-08-01 12:50:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2005-08-01 12:51:00,1.6046,1.6048,1.6042,1.6043,136300000.0
2005-08-01 12:52:00,1.6042,1.6048,1.6042,1.6048,136300000.0
2005-08-01 12:53:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2005-08-01 12:54:00,1.6045,1.6048,1.6044,1.6046,136300000.0
2005-08-01 12:55:00,1.6047,1.6049,1.6046,1.6046,136300000.0
2005-08-01 12:56:00,1.6047,1.6049,1.6045,1.6045,136300000.0
2005-08-01 12:57:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-08-01 12:58:00,1.605,1.605,1.6046,1.6046,136300000.0
2005-08-01 12:59:00,1.6047,1.6048,1.6042,1.6044,136300000.0
2005-08-01 13:00:00,1.6043,1.6049,1.6042,1.6047,136300000.0
2005-08-01 13:01:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2005-08-01 13:02:00,1.6047,1.6048,1.6042,1.6046,136300000.0
2005-08-01 13:03:00,1.6047,1.6049,1.6043,1.6043,136300000.0
2005-08-01 13:04:00,1.6045,1.6051,1.6043,1.605,136300000.0
2005-08-01 13:05:00,1.6046,1.6047,1.6045,1.6045,136300000.0
2005-08-01 13:06:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2005-08-01 13:07:00,1.6042,1.6048,1.6042,1.6047,136300000.0
2005-08-01 13:08:00,1.6048,1.6048,1.6043,1.6044,136300000.0
2005-08-01 13:09:00,1.6043,1.6045,1.6043,1.6045,136300000.0
2005-08-01 13:10:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2005-08-01 13:11:00,1.6044,1.6046,1.6044,1.6045,136300000.0
2005-08-01 13:12:00,1.6044,1.6045,1.6035,1.6035,136300000.0
2005-08-01 13:13:00,1.6036,1.6046,1.6035,1.6043,136300000.0
2005-08-01 13:14:00,1.6042,1.6044,1.6041,1.6043,136300000.0
2005-08-01 13:15:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-08-01 13:16:00,1.6041,1.6044,1.6041,1.6043,136300000.0
2005-08-01 13:17:00,1.6042,1.6045,1.6042,1.6044,136300000.0
2005-08-01 13:18:00,1.6045,1.6047,1.6045,1.6046,136300000.0
2005-08-01 13:19:00,1.6045,1.6047,1.6045,1.6045,136300000.0
2005-08-01 13:20:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2005-08-01 13:21:00,1.6046,1.6048,1.6046,1.6047,136300000.0
2005-08-01 13:22:00,1.6048,1.605,1.6047,1.605,136300000.0
2005-08-01 13:23:00,1.6048,1.6051,1.6047,1.6048,136300000.0
2005-08-01 13:24:00,1.6047,1.605,1.6046,1.605,136300000.0
2005-08-01 13:25:00,1.6051,1.6053,1.605,1.605,136300000.0
2005-08-01 13:26:00,1.6051,1.6053,1.6049,1.605,136300000.0
2005-08-01 13:27:00,1.6048,1.605,1.6044,1.6044,136300000.0
2005-08-01 13:28:00,1.6047,1.6048,1.6043,1.6048,136300000.0
2005-08-01 13:29:00,1.605,1.605,1.6043,1.6045,136300000.0
2005-08-01 13:30:00,1.6047,1.6048,1.6044,1.6046,136300000.0
2005-08-01 13:31:00,1.6044,1.6047,1.6039,1.6039,136300000.0
2005-08-01 13:32:00,1.6042,1.6045,1.6042,1.6043,136300000.0
2005-08-01 13:33:00,1.6044,1.6045,1.6041,1.6043,136300000.0
2005-08-01 13:34:00,1.6044,1.6044,1.604,1.6041,136300000.0
2005-08-01 13:35:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-08-01 13:36:00,1.6042,1.6047,1.6042,1.6046,136300000.0
2005-08-01 13:37:00,1.6045,1.6049,1.6045,1.6049,136300000.0
2005-08-01 13:38:00,1.6048,1.605,1.6046,1.6047,136300000.0
2005-08-01 13:39:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-08-01 13:40:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-08-01 13:41:00,1.6044,1.605,1.6044,1.6047,136300000.0
2005-08-01 13:42:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2005-08-01 13:43:00,1.6048,1.605,1.6047,1.6049,136300000.0
2005-08-01 13:44:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-08-01 13:45:00,1.605,1.605,1.6049,1.605,136300000.0
2005-08-01 13:46:00,1.6049,1.6051,1.6047,1.6051,136300000.0
2005-08-01 13:47:00,1.6052,1.6053,1.605,1.6053,136300000.0
2005-08-01 13:48:00,1.6054,1.6055,1.6048,1.605,136300000.0
2005-08-01 13:49:00,1.6051,1.6059,1.6051,1.6053,136300000.0
2005-08-01 13:50:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-08-01 13:51:00,1.6054,1.6054,1.605,1.6052,136300000.0
2005-08-01 13:52:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-08-01 13:53:00,1.605,1.6053,1.605,1.605,136300000.0
2005-08-01 13:54:00,1.6051,1.6051,1.605,1.6051,136300000.0
2005-08-01 13:55:00,1.605,1.6051,1.6046,1.6048,136300000.0
2005-08-01 13:56:00,1.6058,1.6058,1.6047,1.6049,136300000.0
2005-08-01 13:57:00,1.605,1.605,1.6046,1.6046,136300000.0
2005-08-01 13:58:00,1.6047,1.605,1.6046,1.605,136300000.0
2005-08-01 13:59:00,1.6049,1.6051,1.6045,1.605,136300000.0
2005-08-01 14:00:00,1.6051,1.6055,1.6049,1.6052,136300000.0
2005-08-01 14:01:00,1.6051,1.6052,1.6047,1.6049,136300000.0
2005-08-01 14:02:00,1.6048,1.605,1.6046,1.605,136300000.0
2005-08-01 14:03:00,1.6051,1.6053,1.6049,1.6053,136300000.0
2005-08-01 14:04:00,1.6052,1.6053,1.6048,1.6049,136300000.0
2005-08-01 14:05:00,1.6051,1.6055,1.605,1.6054,136300000.0
2005-08-01 14:06:00,1.6052,1.6057,1.6051,1.6054,136300000.0
2005-08-01 14:07:00,1.6053,1.6053,1.6045,1.605,136300000.0
2005-08-01 14:08:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-08-01 14:09:00,1.605,1.6051,1.6045,1.6049,136300000.0
2005-08-01 14:10:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-08-01 14:11:00,1.6049,1.6051,1.6046,1.6049,136300000.0
2005-08-01 14:12:00,1.6047,1.605,1.6047,1.6049,136300000.0
2005-08-01 14:13:00,1.605,1.6051,1.6046,1.6046,136300000.0
2005-08-01 14:14:00,1.6048,1.6051,1.6046,1.6051,136300000.0
2005-08-01 14:15:00,1.6049,1.6053,1.6049,1.605,136300000.0
2005-08-01 14:16:00,1.6051,1.6054,1.605,1.6054,136300000.0
2005-08-01 14:17:00,1.6053,1.6056,1.6053,1.6055,136300000.0
2005-08-01 14:18:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2005-08-01 14:19:00,1.6057,1.6062,1.6057,1.6061,136300000.0
2005-08-01 14:20:00,1.6062,1.6062,1.6056,1.6057,136300000.0
2005-08-01 14:21:00,1.6056,1.6059,1.6055,1.6059,136300000.0
2005-08-01 14:22:00,1.6058,1.6063,1.6056,1.606,136300000.0
2005-08-01 14:23:00,1.6059,1.6065,1.6057,1.606,136300000.0
2005-08-01 14:24:00,1.6057,1.6064,1.6057,1.6057,136300000.0
2005-08-01 14:25:00,1.6058,1.606,1.6056,1.6056,136300000.0
2005-08-01 14:26:00,1.6055,1.6058,1.6053,1.6055,136300000.0
2005-08-01 14:27:00,1.6054,1.6057,1.6049,1.6049,136300000.0
2005-08-01 14:28:00,1.605,1.6056,1.6049,1.6052,136300000.0
2005-08-01 14:29:00,1.605,1.6058,1.605,1.6054,136300000.0
2005-08-01 14:30:00,1.6053,1.6061,1.6053,1.6058,136300000.0
2005-08-01 14:31:00,1.6056,1.6058,1.6053,1.6053,136300000.0
2005-08-01 14:32:00,1.6055,1.6058,1.6051,1.6053,136300000.0
2005-08-01 14:33:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-08-01 14:34:00,1.6056,1.6056,1.605,1.605,136300000.0
2005-08-01 14:35:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2005-08-01 14:36:00,1.6053,1.6053,1.605,1.6051,136300000.0
2005-08-01 14:37:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-08-01 14:38:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-08-01 14:39:00,1.6048,1.6051,1.6045,1.6045,136300000.0
2005-08-01 14:40:00,1.6044,1.6048,1.6043,1.6043,136300000.0
2005-08-01 14:41:00,1.6045,1.6048,1.6042,1.6044,136300000.0
2005-08-01 14:42:00,1.6043,1.6045,1.6041,1.6042,136300000.0
2005-08-01 14:43:00,1.604,1.6045,1.6038,1.6042,136300000.0
2005-08-01 14:44:00,1.6041,1.6052,1.6041,1.6052,136300000.0
2005-08-01 14:45:00,1.6053,1.6053,1.6048,1.6051,136300000.0
2005-08-01 14:46:00,1.605,1.605,1.6048,1.605,136300000.0
2005-08-01 14:47:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-08-01 14:48:00,1.6054,1.6055,1.6051,1.6054,136300000.0
2005-08-01 14:49:00,1.6055,1.6055,1.6051,1.6053,136300000.0
2005-08-01 14:50:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2005-08-01 14:51:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-08-01 14:52:00,1.6051,1.6053,1.6049,1.6051,136300000.0
2005-08-01 14:53:00,1.6052,1.6054,1.6051,1.6052,136300000.0
2005-08-01 14:54:00,1.6053,1.6056,1.6053,1.6053,136300000.0
2005-08-01 14:55:00,1.6055,1.6055,1.6052,1.6055,136300000.0
2005-08-01 14:56:00,1.6057,1.6058,1.6055,1.6056,136300000.0
2005-08-01 14:57:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2005-08-01 14:58:00,1.6054,1.6056,1.6051,1.6051,136300000.0
2005-08-01 14:59:00,1.6055,1.606,1.6054,1.6058,136300000.0
2005-08-01 15:00:00,1.6059,1.606,1.6055,1.6055,136300000.0
2005-08-01 15:01:00,1.6053,1.6056,1.6051,1.6053,136300000.0
2005-08-01 15:02:00,1.6054,1.6057,1.605,1.6053,136300000.0
2005-08-01 15:03:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-08-01 15:04:00,1.6052,1.6053,1.6049,1.6049,136300000.0
2005-08-01 15:05:00,1.6048,1.6051,1.6048,1.6049,136300000.0
2005-08-01 15:06:00,1.605,1.6052,1.6044,1.6051,136300000.0
2005-08-01 15:07:00,1.6052,1.6053,1.6048,1.605,136300000.0
2005-08-01 15:08:00,1.6051,1.6052,1.6048,1.6048,136300000.0
2005-08-01 15:09:00,1.6049,1.605,1.6045,1.6046,136300000.0
2005-08-01 15:10:00,1.6045,1.6049,1.6045,1.6049,136300000.0
2005-08-01 15:11:00,1.6048,1.6049,1.6044,1.6046,136300000.0
2005-08-01 15:12:00,1.6047,1.6047,1.6042,1.6042,136300000.0
2005-08-01 15:13:00,1.6043,1.6045,1.6035,1.6037,136300000.0
2005-08-01 15:14:00,1.6038,1.6045,1.6037,1.6039,136300000.0
2005-08-01 15:15:00,1.6041,1.6042,1.6037,1.6039,136300000.0
2005-08-01 15:16:00,1.604,1.6042,1.6036,1.6041,136300000.0
2005-08-01 15:17:00,1.604,1.6043,1.6038,1.6039,136300000.0
2005-08-01 15:18:00,1.604,1.6041,1.6038,1.6039,136300000.0
2005-08-01 15:19:00,1.6038,1.6041,1.6037,1.604,136300000.0
2005-08-01 15:20:00,1.6038,1.6042,1.6037,1.604,136300000.0
2005-08-01 15:21:00,1.6038,1.6039,1.6034,1.6037,136300000.0
2005-08-01 15:22:00,1.6039,1.6039,1.6034,1.6034,136300000.0
2005-08-01 15:23:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-08-01 15:24:00,1.6035,1.6038,1.6032,1.6034,136300000.0
2005-08-01 15:25:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-08-01 15:26:00,1.6033,1.6034,1.6027,1.603,136300000.0
2005-08-01 15:27:00,1.6031,1.6031,1.6026,1.603,136300000.0
2005-08-01 15:28:00,1.6031,1.6031,1.6027,1.6027,136300000.0
2005-08-01 15:29:00,1.6026,1.6027,1.6022,1.6024,136300000.0
2005-08-01 15:30:00,1.6025,1.6027,1.6023,1.6023,136300000.0
2005-08-01 15:31:00,1.6022,1.6023,1.6013,1.6014,136300000.0
2005-08-01 15:32:00,1.6013,1.6021,1.6012,1.6019,136300000.0
2005-08-01 15:33:00,1.602,1.6022,1.6018,1.602,136300000.0
2005-08-01 15:34:00,1.602,1.6022,1.6019,1.602,136300000.0
2005-08-01 15:35:00,1.6021,1.6025,1.6019,1.6021,136300000.0
2005-08-01 15:36:00,1.6022,1.6023,1.6021,1.6021,136300000.0
2005-08-01 15:37:00,1.6022,1.6023,1.602,1.6022,136300000.0
2005-08-01 15:38:00,1.6023,1.6023,1.602,1.6023,136300000.0
2005-08-01 15:39:00,1.6024,1.6025,1.6021,1.6021,136300000.0
2005-08-01 15:40:00,1.602,1.6025,1.6018,1.6025,136300000.0
2005-08-01 15:41:00,1.6021,1.6025,1.6021,1.6023,136300000.0
2005-08-01 15:42:00,1.6024,1.6025,1.6022,1.6022,136300000.0
2005-08-01 15:43:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-08-01 15:44:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-08-01 15:45:00,1.6022,1.6023,1.6021,1.6021,136300000.0
2005-08-01 15:46:00,1.6022,1.6023,1.6018,1.6023,136300000.0
2005-08-01 15:47:00,1.6022,1.6022,1.6018,1.602,136300000.0
2005-08-01 15:48:00,1.6018,1.6022,1.6018,1.602,136300000.0
2005-08-01 15:49:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2005-08-01 15:50:00,1.6019,1.6022,1.6019,1.6021,136300000.0
2005-08-01 15:51:00,1.602,1.6023,1.602,1.6021,136300000.0
2005-08-01 15:52:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-08-01 15:53:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-08-01 15:54:00,1.6021,1.6024,1.6018,1.6024,136300000.0
2005-08-01 15:55:00,1.6023,1.6024,1.602,1.6023,136300000.0
2005-08-01 15:56:00,1.6024,1.6025,1.6022,1.6023,136300000.0
2005-08-01 15:57:00,1.6024,1.6024,1.602,1.6022,136300000.0
2005-08-01 15:58:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-08-01 15:59:00,1.6024,1.6027,1.6024,1.6024,136300000.0
2005-08-01 16:00:00,1.6025,1.6031,1.6015,1.6024,136300000.0
2005-08-01 16:01:00,1.6023,1.6034,1.6021,1.6031,136300000.0
2005-08-01 16:02:00,1.6031,1.6037,1.6031,1.6034,136300000.0
2005-08-01 16:03:00,1.6032,1.6035,1.6029,1.603,136300000.0
2005-08-01 16:04:00,1.6032,1.6037,1.6032,1.6034,136300000.0
2005-08-01 16:05:00,1.6033,1.6035,1.6026,1.6032,136300000.0
2005-08-01 16:06:00,1.6031,1.6033,1.6026,1.6028,136300000.0
2005-08-01 16:07:00,1.6029,1.6034,1.6022,1.6027,136300000.0
2005-08-01 16:08:00,1.6028,1.6035,1.6026,1.6031,136300000.0
2005-08-01 16:09:00,1.6033,1.6036,1.6029,1.6036,136300000.0
2005-08-01 16:10:00,1.6034,1.6036,1.603,1.6034,136300000.0
2005-08-01 16:11:00,1.6035,1.6035,1.603,1.603,136300000.0
2005-08-01 16:12:00,1.6031,1.6034,1.6028,1.6029,136300000.0
2005-08-01 16:13:00,1.6028,1.6033,1.6028,1.6031,136300000.0
2005-08-01 16:14:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-08-01 16:15:00,1.603,1.6036,1.6028,1.6035,136300000.0
2005-08-01 16:16:00,1.6034,1.6034,1.603,1.6032,136300000.0
2005-08-01 16:17:00,1.6031,1.6031,1.6027,1.6027,136300000.0
2005-08-01 16:18:00,1.6029,1.6031,1.6026,1.6029,136300000.0
2005-08-01 16:19:00,1.603,1.6033,1.6029,1.6033,136300000.0
2005-08-01 16:20:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-08-01 16:21:00,1.6031,1.6035,1.603,1.6035,136300000.0
2005-08-01 16:22:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2005-08-01 16:23:00,1.6034,1.6034,1.6029,1.6032,136300000.0
2005-08-01 16:24:00,1.6035,1.6038,1.6032,1.6035,136300000.0
2005-08-01 16:25:00,1.6034,1.6037,1.6032,1.6034,136300000.0
2005-08-01 16:26:00,1.6035,1.6039,1.6032,1.6033,136300000.0
2005-08-01 16:27:00,1.6032,1.6037,1.6031,1.6035,136300000.0
2005-08-01 16:28:00,1.6036,1.6041,1.6035,1.6036,136300000.0
2005-08-01 16:29:00,1.6035,1.6037,1.6033,1.6035,136300000.0
2005-08-01 16:30:00,1.6034,1.6036,1.6028,1.6033,136300000.0
2005-08-01 16:31:00,1.6034,1.6035,1.6029,1.6032,136300000.0
2005-08-01 16:32:00,1.6031,1.6032,1.6024,1.6025,136300000.0
2005-08-01 16:33:00,1.6024,1.6029,1.6023,1.6025,136300000.0
2005-08-01 16:34:00,1.6027,1.6032,1.6024,1.6028,136300000.0
2005-08-01 16:35:00,1.6029,1.6029,1.6026,1.6027,136300000.0
2005-08-01 16:36:00,1.6025,1.6027,1.6023,1.6023,136300000.0
2005-08-01 16:37:00,1.6025,1.6026,1.6023,1.6023,136300000.0
2005-08-01 16:38:00,1.6022,1.6026,1.6022,1.6026,136300000.0
2005-08-01 16:39:00,1.6027,1.603,1.6023,1.6027,136300000.0
2005-08-01 16:40:00,1.6026,1.6037,1.6025,1.6031,136300000.0
2005-08-01 16:41:00,1.603,1.6032,1.6018,1.6022,136300000.0
2005-08-01 16:42:00,1.602,1.6027,1.602,1.6025,136300000.0
2005-08-01 16:43:00,1.6024,1.6026,1.6016,1.6019,136300000.0
2005-08-01 16:44:00,1.6021,1.6026,1.6018,1.6024,136300000.0
2005-08-01 16:45:00,1.6025,1.6031,1.6017,1.6019,136300000.0
2005-08-01 16:46:00,1.6022,1.6031,1.602,1.6028,136300000.0
2005-08-01 16:47:00,1.603,1.603,1.6024,1.6024,136300000.0
2005-08-01 16:48:00,1.6025,1.6028,1.6019,1.602,136300000.0
2005-08-01 16:49:00,1.6022,1.6025,1.6014,1.6014,136300000.0
2005-08-01 16:50:00,1.6015,1.6022,1.6013,1.6022,136300000.0
2005-08-01 16:51:00,1.6019,1.6026,1.6018,1.6025,136300000.0
2005-08-01 16:52:00,1.6026,1.6029,1.6021,1.6024,136300000.0
2005-08-01 16:53:00,1.6023,1.6024,1.602,1.6021,136300000.0
2005-08-01 16:54:00,1.602,1.6024,1.6017,1.602,136300000.0
2005-08-01 16:55:00,1.6019,1.6023,1.6013,1.602,136300000.0
2005-08-01 16:56:00,1.6021,1.6023,1.6016,1.6023,136300000.0
2005-08-01 16:57:00,1.6021,1.6026,1.6019,1.6024,136300000.0
2005-08-01 16:58:00,1.6023,1.6027,1.602,1.602,136300000.0
2005-08-01 16:59:00,1.6021,1.6025,1.602,1.6023,136300000.0
2005-08-01 17:00:00,1.6025,1.6029,1.6024,1.6028,136300000.0
2005-08-01 17:01:00,1.6029,1.603,1.6024,1.6027,136300000.0
2005-08-01 17:02:00,1.6028,1.6035,1.6027,1.6031,136300000.0
2005-08-01 17:03:00,1.603,1.6032,1.6027,1.603,136300000.0
2005-08-01 17:04:00,1.6029,1.6032,1.6025,1.6031,136300000.0
2005-08-01 17:05:00,1.6029,1.6031,1.6026,1.6029,136300000.0
2005-08-01 17:06:00,1.6028,1.6028,1.6025,1.6026,136300000.0
2005-08-01 17:07:00,1.6025,1.6031,1.6022,1.6027,136300000.0
2005-08-01 17:08:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-08-01 17:09:00,1.6025,1.6025,1.6014,1.6015,136300000.0
2005-08-01 17:10:00,1.6017,1.6024,1.6014,1.6021,136300000.0
2005-08-01 17:11:00,1.602,1.6022,1.6013,1.6022,136300000.0
2005-08-01 17:12:00,1.6023,1.6024,1.6014,1.6019,136300000.0
2005-08-01 17:13:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-08-01 17:14:00,1.6018,1.6021,1.6018,1.602,136300000.0
2005-08-01 17:15:00,1.6019,1.6019,1.6015,1.6017,136300000.0
2005-08-01 17:16:00,1.6018,1.6022,1.6013,1.6019,136300000.0
2005-08-01 17:17:00,1.602,1.6021,1.6015,1.6017,136300000.0
2005-08-01 17:18:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2005-08-01 17:19:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-08-01 17:20:00,1.6018,1.602,1.6016,1.6019,136300000.0
2005-08-01 17:21:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-08-01 17:22:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-08-01 17:23:00,1.6018,1.6018,1.6012,1.6014,136300000.0
2005-08-01 17:24:00,1.6015,1.6016,1.6011,1.6011,136300000.0
2005-08-01 17:25:00,1.6014,1.6018,1.601,1.6014,136300000.0
2005-08-01 17:26:00,1.6016,1.6019,1.6014,1.6019,136300000.0
2005-08-01 17:27:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-08-01 17:28:00,1.6017,1.6019,1.6016,1.6017,136300000.0
2005-08-01 17:29:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-08-01 17:30:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2005-08-01 17:31:00,1.602,1.6023,1.6019,1.6022,136300000.0
2005-08-01 17:32:00,1.6023,1.6024,1.6018,1.6021,136300000.0
2005-08-01 17:33:00,1.6023,1.6025,1.6021,1.6024,136300000.0
2005-08-01 17:34:00,1.6025,1.6025,1.6022,1.6022,136300000.0
2005-08-01 17:35:00,1.6021,1.6025,1.6021,1.6025,136300000.0
2005-08-01 17:36:00,1.6026,1.6026,1.6017,1.602,136300000.0
2005-08-01 17:37:00,1.6019,1.6022,1.6017,1.6017,136300000.0
2005-08-01 17:38:00,1.6018,1.6022,1.6017,1.6019,136300000.0
2005-08-01 17:39:00,1.602,1.6021,1.6017,1.6018,136300000.0
2005-08-01 17:40:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-08-01 17:41:00,1.6022,1.6023,1.6015,1.6015,136300000.0
2005-08-01 17:42:00,1.6016,1.6018,1.6013,1.6015,136300000.0
2005-08-01 17:43:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-08-01 17:44:00,1.6014,1.6024,1.6014,1.6024,136300000.0
2005-08-01 17:45:00,1.6023,1.6023,1.6016,1.6017,136300000.0
2005-08-01 17:46:00,1.6018,1.602,1.6016,1.6018,136300000.0
2005-08-01 17:47:00,1.6016,1.6017,1.6012,1.6013,136300000.0
2005-08-01 17:48:00,1.6012,1.6015,1.6011,1.6012,136300000.0
2005-08-01 17:49:00,1.6013,1.6013,1.601,1.6012,136300000.0
2005-08-01 17:50:00,1.601,1.6014,1.6005,1.6006,136300000.0
2005-08-01 17:51:00,1.6006,1.6008,1.6,1.6006,136300000.0
2005-08-01 17:52:00,1.6007,1.6007,1.6002,1.6002,136300000.0
2005-08-01 17:53:00,1.6003,1.6005,1.5998,1.5999,136300000.0
2005-08-01 17:54:00,1.5998,1.6003,1.5998,1.6,136300000.0
2005-08-01 17:55:00,1.5999,1.6003,1.5997,1.6003,136300000.0
2005-08-01 17:56:00,1.6005,1.6005,1.6001,1.6002,136300000.0
2005-08-01 17:57:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-08-01 17:58:00,1.6001,1.6002,1.5999,1.5999,136300000.0
2005-08-01 17:59:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-08-01 18:00:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-08-01 18:01:00,1.5997,1.6002,1.5994,1.5997,136300000.0
2005-08-01 18:02:00,1.6002,1.6005,1.5999,1.6002,136300000.0
2005-08-01 18:03:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-08-01 18:04:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-08-01 18:06:00,1.6008,1.6012,1.6008,1.6011,136300000.0
2005-08-01 18:07:00,1.6009,1.6016,1.6008,1.6014,136300000.0
2005-08-01 18:08:00,1.6012,1.6013,1.6009,1.6012,136300000.0
2005-08-01 18:09:00,1.6011,1.6011,1.6008,1.6011,136300000.0
2005-08-01 18:10:00,1.6008,1.6016,1.6008,1.6011,136300000.0
2005-08-01 18:11:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-08-01 18:12:00,1.6008,1.6013,1.6008,1.6011,136300000.0
2005-08-01 18:13:00,1.6013,1.6013,1.6006,1.6006,136300000.0
2005-08-01 18:14:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2005-08-01 18:15:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-08-01 18:16:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-08-01 18:17:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-08-01 18:18:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-08-01 18:19:00,1.6005,1.6008,1.6004,1.6006,136300000.0
2005-08-01 18:20:00,1.6005,1.6008,1.6002,1.6005,136300000.0
2005-08-01 18:21:00,1.6004,1.6006,1.6002,1.6005,136300000.0
2005-08-01 18:22:00,1.6004,1.6006,1.6004,1.6005,136300000.0
2005-08-01 18:23:00,1.6006,1.6006,1.6002,1.6004,136300000.0
2005-08-01 18:24:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-08-01 18:25:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-08-01 18:26:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-08-01 18:27:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-08-01 18:28:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-08-01 18:29:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-01 18:30:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-08-01 18:31:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-08-01 18:32:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-08-01 18:33:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-08-01 18:34:00,1.6002,1.6005,1.6,1.6002,136300000.0
2005-08-01 18:35:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-08-01 18:36:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-08-01 18:37:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-08-01 18:39:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-08-01 18:40:00,1.6008,1.6013,1.6006,1.6013,136300000.0
2005-08-01 18:41:00,1.6015,1.6016,1.6011,1.6011,136300000.0
2005-08-01 18:42:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-08-01 18:43:00,1.6015,1.6016,1.6012,1.6013,136300000.0
2005-08-01 18:44:00,1.6012,1.6012,1.6008,1.6011,136300000.0
2005-08-01 18:45:00,1.6009,1.6015,1.6009,1.6013,136300000.0
2005-08-01 18:46:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-08-01 18:47:00,1.6009,1.6017,1.6008,1.6014,136300000.0
2005-08-01 18:48:00,1.6012,1.6018,1.6011,1.6013,136300000.0
2005-08-01 18:49:00,1.6012,1.6016,1.6012,1.6016,136300000.0
2005-08-01 18:50:00,1.6018,1.6018,1.6012,1.6013,136300000.0
2005-08-01 18:51:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-08-01 18:52:00,1.6014,1.6014,1.6009,1.6011,136300000.0
2005-08-01 18:53:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-08-01 18:54:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2005-08-01 18:55:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-08-01 18:56:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-01 18:57:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-08-01 18:58:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-08-01 18:59:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2005-08-01 19:00:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-08-01 19:01:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-08-01 19:02:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-08-01 19:03:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-08-01 19:04:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-01 19:05:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-08-01 19:06:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-08-01 19:07:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-01 19:08:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-01 19:09:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-08-01 19:10:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-08-01 19:12:00,1.6005,1.6005,1.6002,1.6004,136300000.0
2005-08-01 19:13:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-08-01 19:14:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-08-01 19:15:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-08-01 19:16:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-08-01 19:17:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-08-01 19:18:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-08-01 19:19:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-08-01 19:20:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-08-01 19:21:00,1.6,1.6002,1.5999,1.6002,136300000.0
2005-08-01 19:23:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-08-01 19:24:00,1.6,1.6004,1.6,1.6,136300000.0
2005-08-01 19:26:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-08-01 19:27:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-08-01 19:28:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-08-01 19:29:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-08-01 19:30:00,1.5996,1.6,1.5996,1.6,136300000.0
2005-08-01 19:32:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-08-01 19:33:00,1.6,1.6,1.6,1.6,136300000.0
2005-08-01 19:35:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-08-01 19:36:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-08-01 19:37:00,1.6,1.6,1.6,1.6,136300000.0
2005-08-01 19:39:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-08-01 19:41:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-08-01 19:42:00,1.6004,1.6005,1.6,1.6,136300000.0
2005-08-01 19:43:00,1.6,1.6,1.6,1.6,136300000.0
2005-08-01 19:44:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-08-01 19:45:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-08-01 19:47:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-08-01 19:50:00,1.5999,1.5999,1.5994,1.5994,136300000.0
2005-08-01 19:51:00,1.5997,1.5997,1.5994,1.5997,136300000.0
2005-08-01 19:52:00,1.5996,1.5997,1.5993,1.5993,136300000.0
2005-08-01 19:53:00,1.5994,1.5997,1.5994,1.5996,136300000.0
2005-08-01 19:54:00,1.5995,1.5997,1.5995,1.5995,136300000.0
2005-08-01 19:55:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-08-01 19:56:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-08-01 19:57:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-08-01 19:58:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-08-01 19:59:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-08-01 20:00:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-08-01 20:01:00,1.6,1.6,1.5997,1.6,136300000.0
2005-08-01 20:02:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-08-01 20:03:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-08-01 20:04:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-08-01 20:05:00,1.6,1.6,1.6,1.6,136300000.0
2005-08-01 20:06:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-08-01 20:07:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-08-01 20:08:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-08-01 20:09:00,1.6,1.6,1.6,1.6,136300000.0
2005-08-01 20:10:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-08-01 20:11:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-08-01 20:12:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-08-01 20:13:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-08-01 20:16:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-08-01 20:18:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-08-01 20:19:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-08-01 20:20:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-08-01 20:21:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-08-01 20:23:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-08-01 20:24:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-08-01 20:25:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-08-01 20:26:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-08-01 20:27:00,1.6008,1.6008,1.6004,1.6005,136300000.0
2005-08-01 20:28:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-08-01 20:29:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-01 20:30:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-08-01 20:31:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-08-01 20:32:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-08-01 20:33:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-08-01 20:34:00,1.6006,1.6008,1.6004,1.6008,136300000.0
2005-08-01 20:35:00,1.6006,1.6008,1.6,1.6002,136300000.0
2005-08-01 20:37:00,1.6004,1.6006,1.6004,1.6004,136300000.0
2005-08-01 20:38:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-08-01 20:40:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-08-01 20:41:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-08-01 20:42:00,1.6005,1.6006,1.6,1.6,136300000.0
2005-08-01 20:43:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-08-01 20:45:00,1.6004,1.6008,1.6004,1.6008,136300000.0
2005-08-01 20:46:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-08-01 20:47:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-08-01 20:48:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-08-01 20:49:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-08-01 20:50:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-08-01 20:51:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-08-01 20:52:00,1.6004,1.6005,1.6,1.6005,136300000.0
2005-08-01 20:53:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-08-01 20:54:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-08-01 20:55:00,1.6004,1.6004,1.5997,1.5997,136300000.0
2005-08-01 20:56:00,1.5999,1.5999,1.5995,1.5996,136300000.0
2005-08-01 20:57:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2005-08-01 20:58:00,1.5995,1.5997,1.5994,1.5995,136300000.0
2005-08-01 20:59:00,1.5996,1.5997,1.5989,1.5989,136300000.0
2005-08-01 21:00:00,1.5991,1.5997,1.5982,1.5995,136300000.0
2005-08-01 21:01:00,1.5994,1.5997,1.5993,1.5994,136300000.0
2005-08-01 21:02:00,1.5995,1.5997,1.5991,1.5995,136300000.0
2005-08-01 21:03:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-08-01 21:04:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-08-01 21:05:00,1.5993,1.5995,1.5991,1.5991,136300000.0
2005-08-01 21:06:00,1.5992,1.5994,1.5991,1.5994,136300000.0
2005-08-01 21:07:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-08-01 21:08:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-08-01 21:09:00,1.599,1.5992,1.5984,1.5991,136300000.0
2005-08-01 21:10:00,1.5993,1.5995,1.599,1.5991,136300000.0
2005-08-01 21:11:00,1.5992,1.5993,1.5991,1.5991,136300000.0
2005-08-01 21:12:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-08-01 21:13:00,1.5989,1.5989,1.5984,1.5988,136300000.0
2005-08-01 21:14:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-08-01 21:15:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-08-01 21:16:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-08-01 21:17:00,1.5988,1.5991,1.5988,1.5988,136300000.0
2005-08-01 21:18:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-08-01 21:19:00,1.5987,1.599,1.5984,1.5988,136300000.0
2005-08-01 21:20:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-08-01 21:21:00,1.5987,1.5988,1.5987,1.5987,136300000.0
2005-08-01 21:22:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-08-01 21:24:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-08-01 21:25:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-08-01 21:26:00,1.5987,1.599,1.5987,1.5989,136300000.0
2005-08-01 21:27:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-08-01 21:28:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-08-01 21:29:00,1.5984,1.5987,1.5983,1.5985,136300000.0
2005-08-01 21:30:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-08-01 21:31:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-08-01 21:32:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-08-01 21:33:00,1.5988,1.5988,1.5984,1.5987,136300000.0
2005-08-01 21:34:00,1.5985,1.5992,1.5985,1.5991,136300000.0
2005-08-01 21:35:00,1.5992,1.5992,1.5987,1.5987,136300000.0
2005-08-01 21:36:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-08-01 21:37:00,1.5988,1.599,1.5988,1.5989,136300000.0
2005-08-01 21:38:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-08-01 21:39:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-08-01 21:40:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-08-01 21:42:00,1.5989,1.5989,1.5984,1.5987,136300000.0
2005-08-01 21:43:00,1.5985,1.5985,1.5983,1.5985,136300000.0
2005-08-01 21:44:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-08-01 21:45:00,1.5983,1.5984,1.598,1.5981,136300000.0
2005-08-01 21:46:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-08-01 21:47:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-08-01 21:48:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-01 21:51:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-08-01 21:52:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-08-01 21:53:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-08-01 21:54:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-08-01 21:55:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-01 21:57:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-08-01 21:58:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-08-01 21:59:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-08-01 22:00:00,1.5985,1.5991,1.5984,1.5987,136300000.0
2005-08-01 22:01:00,1.5988,1.5988,1.5985,1.5987,136300000.0
2005-08-01 22:02:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-08-01 22:03:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-08-01 22:04:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-08-01 22:07:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-08-01 22:10:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-08-01 22:11:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-08-01 22:12:00,1.5989,1.5989,1.5985,1.5985,136300000.0
2005-08-01 22:15:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-01 22:16:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-08-01 22:17:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-01 22:19:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-08-01 22:20:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-08-01 22:21:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-08-01 22:22:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-08-01 22:23:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-08-01 22:24:00,1.5984,1.5989,1.5984,1.5989,136300000.0
2005-08-01 22:25:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-08-01 22:26:00,1.5984,1.5989,1.5984,1.5989,136300000.0
2005-08-01 22:27:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-08-01 22:28:00,1.5989,1.5989,1.5985,1.5989,136300000.0
2005-08-01 22:29:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-08-01 22:31:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-08-01 22:32:00,1.599,1.599,1.5988,1.5989,136300000.0
2005-08-01 22:37:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-08-01 22:38:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-08-01 22:39:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-08-01 22:40:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-08-01 22:41:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-08-01 22:42:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-08-01 22:43:00,1.5988,1.5989,1.5985,1.5985,136300000.0
2005-08-01 22:44:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-08-01 22:45:00,1.5989,1.5989,1.5985,1.5987,136300000.0
2005-08-01 22:46:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-08-01 22:47:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-08-01 22:48:00,1.5985,1.5987,1.5983,1.5983,136300000.0
2005-08-01 22:49:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-01 22:50:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-08-01 22:51:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-08-01 22:52:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-08-01 22:53:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-08-01 22:54:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-08-01 22:55:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-01 22:56:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-08-01 22:57:00,1.5989,1.5989,1.5985,1.5988,136300000.0
2005-08-01 22:58:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-08-01 22:59:00,1.5987,1.5987,1.5983,1.5984,136300000.0
2005-08-01 23:00:00,1.5984,1.5984,1.5977,1.5982,136300000.0
2005-08-01 23:01:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-08-01 23:02:00,1.5982,1.5987,1.5982,1.5985,136300000.0
2005-08-01 23:03:00,1.5987,1.5987,1.598,1.5984,136300000.0
2005-08-01 23:04:00,1.5985,1.5994,1.5985,1.5993,136300000.0
2005-08-01 23:05:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-08-01 23:06:00,1.5993,1.5994,1.5991,1.5993,136300000.0
2005-08-01 23:07:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-08-01 23:08:00,1.599,1.5992,1.599,1.599,136300000.0
2005-08-01 23:09:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-08-01 23:10:00,1.5989,1.5992,1.5988,1.5992,136300000.0
2005-08-01 23:11:00,1.5994,1.5996,1.5994,1.5994,136300000.0
2005-08-01 23:12:00,1.5993,1.5994,1.599,1.5994,136300000.0
2005-08-01 23:13:00,1.5992,1.5994,1.599,1.5992,136300000.0
2005-08-01 23:14:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-08-01 23:16:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-08-01 23:17:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-08-01 23:18:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-08-01 23:19:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-08-01 23:20:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-08-01 23:22:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-08-01 23:23:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-08-01 23:24:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-08-01 23:25:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2005-08-01 23:26:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-08-01 23:27:00,1.5995,1.5997,1.5993,1.5997,136300000.0
2005-08-01 23:28:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-08-01 23:29:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-08-01 23:31:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-08-01 23:32:00,1.5995,1.5999,1.5995,1.5999,136300000.0
2005-08-01 23:33:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-08-01 23:35:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-08-01 23:36:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-08-01 23:37:00,1.6,1.6,1.6,1.6,136300000.0
2005-08-01 23:38:00,1.5999,1.6002,1.5996,1.5996,136300000.0
2005-08-01 23:39:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-08-01 23:40:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-08-01 23:41:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-08-01 23:42:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-08-01 23:43:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2005-08-01 23:44:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-08-01 23:45:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-08-01 23:47:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-08-01 23:49:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-08-01 23:50:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-08-01 23:51:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-08-01 23:53:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-08-01 23:54:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-08-01 23:55:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-08-01 23:56:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-08-01 23:57:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-08-01 23:59:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-08-02 00:00:00,1.5996,1.5999,1.5995,1.5999,136300000.0
2005-08-02 00:01:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-08-02 00:02:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-08-02 00:03:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-08-02 00:06:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-08-02 00:07:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-08-02 00:08:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-08-02 00:09:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-08-02 00:10:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-08-02 00:11:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2005-08-02 00:12:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-08-02 00:13:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-08-02 00:14:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-08-02 00:15:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-08-02 00:16:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-08-02 00:17:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-08-02 00:18:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-08-02 00:19:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-08-02 00:20:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-08-02 00:21:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-08-02 00:23:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-08-02 00:24:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-08-02 00:25:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-08-02 00:26:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-08-02 00:30:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-08-02 00:31:00,1.6005,1.6006,1.6,1.6005,136300000.0
2005-08-02 00:32:00,1.6,1.6006,1.6,1.6005,136300000.0
2005-08-02 00:33:00,1.6004,1.6006,1.6002,1.6005,136300000.0
2005-08-02 00:34:00,1.6006,1.6006,1.6002,1.6004,136300000.0
2005-08-02 00:35:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-08-02 00:36:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-08-02 00:37:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-02 00:38:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-08-02 00:39:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-02 00:40:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-08-02 00:41:00,1.6008,1.6011,1.6006,1.6008,136300000.0
2005-08-02 00:42:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-08-02 00:43:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-02 00:46:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-02 00:47:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-08-02 00:48:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-08-02 00:52:00,1.6005,1.6005,1.6002,1.6005,136300000.0
2005-08-02 00:53:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-08-02 00:54:00,1.6006,1.6012,1.6004,1.6006,136300000.0
2005-08-02 00:55:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-08-02 00:56:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-08-02 00:57:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-08-02 00:58:00,1.6005,1.6012,1.6005,1.6008,136300000.0
2005-08-02 00:59:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-02 01:00:00,1.6006,1.6011,1.6005,1.6006,136300000.0
2005-08-02 01:02:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-08-02 01:03:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-08-02 01:05:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-08-02 01:06:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-08-02 01:07:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-02 01:08:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-08-02 01:09:00,1.6004,1.6008,1.6004,1.6008,136300000.0
2005-08-02 01:10:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-02 01:11:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-08-02 01:12:00,1.6012,1.6018,1.6009,1.6011,136300000.0
2005-08-02 01:13:00,1.6012,1.6018,1.6006,1.6008,136300000.0
2005-08-02 01:14:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-08-02 01:15:00,1.6006,1.6009,1.6005,1.6008,136300000.0
2005-08-02 01:16:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-08-02 01:17:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2005-08-02 01:18:00,1.6013,1.6013,1.6008,1.6013,136300000.0
2005-08-02 01:19:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-08-02 01:20:00,1.6009,1.6011,1.6005,1.6006,136300000.0
2005-08-02 01:21:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-08-02 01:22:00,1.6008,1.6013,1.6008,1.6011,136300000.0
2005-08-02 01:23:00,1.6009,1.6012,1.6008,1.6008,136300000.0
2005-08-02 01:24:00,1.6009,1.6013,1.6006,1.6012,136300000.0
2005-08-02 01:25:00,1.6011,1.6014,1.6011,1.6011,136300000.0
2005-08-02 01:26:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-08-02 01:27:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-08-02 01:28:00,1.6009,1.6013,1.6008,1.6012,136300000.0
2005-08-02 01:29:00,1.6011,1.6014,1.6005,1.6006,136300000.0
2005-08-02 01:30:00,1.6005,1.6014,1.6005,1.6014,136300000.0
2005-08-02 01:31:00,1.6011,1.6015,1.6009,1.6012,136300000.0
2005-08-02 01:32:00,1.6011,1.6014,1.6011,1.6011,136300000.0
2005-08-02 01:33:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-08-02 01:34:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-08-02 01:35:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-08-02 01:36:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-08-02 01:37:00,1.6015,1.6017,1.6014,1.6017,136300000.0
2005-08-02 01:38:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-08-02 01:39:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-08-02 01:41:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-08-02 01:42:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-08-02 01:43:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-08-02 01:44:00,1.602,1.6021,1.602,1.602,136300000.0
2005-08-02 01:45:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-08-02 01:46:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2005-08-02 01:47:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2005-08-02 01:48:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-08-02 01:49:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-08-02 01:50:00,1.6019,1.6023,1.6015,1.6016,136300000.0
2005-08-02 01:51:00,1.6017,1.6018,1.6015,1.6015,136300000.0
2005-08-02 01:52:00,1.6017,1.602,1.6016,1.602,136300000.0
2005-08-02 01:53:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-08-02 01:55:00,1.6021,1.6026,1.602,1.6024,136300000.0
2005-08-02 01:56:00,1.6023,1.6028,1.6023,1.6028,136300000.0
2005-08-02 01:57:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2005-08-02 01:58:00,1.6029,1.6029,1.6026,1.6027,136300000.0
2005-08-02 01:59:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-08-02 02:00:00,1.6022,1.6024,1.6021,1.6024,136300000.0
2005-08-02 02:01:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-08-02 02:02:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-08-02 02:03:00,1.6022,1.6023,1.6021,1.6023,136300000.0
2005-08-02 02:05:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-08-02 02:06:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-08-02 02:07:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-08-02 02:08:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-08-02 02:10:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-08-02 02:11:00,1.6019,1.602,1.6015,1.6016,136300000.0
2005-08-02 02:12:00,1.6015,1.6018,1.6014,1.6016,136300000.0
2005-08-02 02:13:00,1.6015,1.6017,1.6014,1.6014,136300000.0
2005-08-02 02:14:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-08-02 02:15:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-08-02 02:16:00,1.6013,1.6017,1.6012,1.6012,136300000.0
2005-08-02 02:17:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-08-02 02:18:00,1.6014,1.6016,1.6012,1.6012,136300000.0
2005-08-02 02:19:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-08-02 02:20:00,1.6015,1.6017,1.6014,1.6014,136300000.0
2005-08-02 02:21:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-08-02 02:22:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-08-02 02:23:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-08-02 02:24:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2005-08-02 02:25:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-08-02 02:26:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-08-02 02:27:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-02 02:28:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-08-02 02:29:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-08-02 02:30:00,1.6008,1.6014,1.6008,1.6014,136300000.0
2005-08-02 02:31:00,1.6012,1.6017,1.6011,1.6017,136300000.0
2005-08-02 02:32:00,1.6016,1.6023,1.6016,1.6023,136300000.0
2005-08-02 02:33:00,1.6024,1.6024,1.6016,1.6019,136300000.0
2005-08-02 02:34:00,1.602,1.6026,1.602,1.6026,136300000.0
2005-08-02 02:35:00,1.6024,1.6028,1.6023,1.6024,136300000.0
2005-08-02 02:36:00,1.602,1.6028,1.602,1.6026,136300000.0
2005-08-02 02:37:00,1.6024,1.6029,1.6024,1.6026,136300000.0
2005-08-02 02:38:00,1.6028,1.6029,1.6024,1.6026,136300000.0
2005-08-02 02:39:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2005-08-02 02:40:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-08-02 02:41:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-08-02 02:42:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-08-02 02:43:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-08-02 02:44:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-08-02 02:45:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-08-02 02:46:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2005-08-02 02:47:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-08-02 02:48:00,1.602,1.6024,1.6018,1.6021,136300000.0
2005-08-02 02:49:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-08-02 02:51:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-08-02 02:52:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-08-02 02:53:00,1.6023,1.6028,1.6023,1.6024,136300000.0
2005-08-02 02:54:00,1.6026,1.6037,1.6026,1.6034,136300000.0
2005-08-02 02:55:00,1.6036,1.6036,1.603,1.6031,136300000.0
2005-08-02 02:56:00,1.603,1.6031,1.6029,1.6031,136300000.0
2005-08-02 02:57:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-08-02 02:58:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-08-02 02:59:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-08-02 03:00:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-02 03:01:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-08-02 03:02:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2005-08-02 03:03:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-08-02 03:04:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-08-02 03:05:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2005-08-02 03:06:00,1.6033,1.6035,1.6032,1.6032,136300000.0
2005-08-02 03:07:00,1.6034,1.6035,1.6028,1.6029,136300000.0
2005-08-02 03:08:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-08-02 03:09:00,1.6028,1.603,1.6026,1.6029,136300000.0
2005-08-02 03:11:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2005-08-02 03:12:00,1.6032,1.6034,1.6028,1.6032,136300000.0
2005-08-02 03:13:00,1.6031,1.6035,1.6031,1.6035,136300000.0
2005-08-02 03:14:00,1.6032,1.6037,1.6032,1.6037,136300000.0
2005-08-02 03:15:00,1.6036,1.6041,1.6036,1.6039,136300000.0
2005-08-02 03:16:00,1.6037,1.6041,1.6037,1.6039,136300000.0
2005-08-02 03:17:00,1.604,1.6043,1.6036,1.6036,136300000.0
2005-08-02 03:18:00,1.6034,1.6037,1.6034,1.6036,136300000.0
2005-08-02 03:19:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-08-02 03:20:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-08-02 03:21:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-08-02 03:22:00,1.6036,1.6042,1.6036,1.6036,136300000.0
2005-08-02 03:23:00,1.6037,1.6038,1.6034,1.6034,136300000.0
2005-08-02 03:24:00,1.6032,1.6036,1.6031,1.6034,136300000.0
2005-08-02 03:25:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2005-08-02 03:26:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-08-02 03:27:00,1.6028,1.6035,1.6028,1.6032,136300000.0
2005-08-02 03:28:00,1.6035,1.6036,1.603,1.6032,136300000.0
2005-08-02 03:29:00,1.6035,1.6041,1.6035,1.6036,136300000.0
2005-08-02 03:30:00,1.6035,1.6035,1.6011,1.6019,136300000.0
2005-08-02 03:31:00,1.6018,1.6019,1.6013,1.6017,136300000.0
2005-08-02 03:32:00,1.6014,1.6024,1.6014,1.6016,136300000.0
2005-08-02 03:33:00,1.6018,1.6021,1.6012,1.6018,136300000.0
2005-08-02 03:34:00,1.6015,1.6021,1.6015,1.602,136300000.0
2005-08-02 03:35:00,1.6021,1.6023,1.6015,1.6016,136300000.0
2005-08-02 03:36:00,1.6018,1.6018,1.6012,1.6016,136300000.0
2005-08-02 03:37:00,1.6018,1.6018,1.6012,1.6012,136300000.0
2005-08-02 03:38:00,1.6013,1.6013,1.6002,1.6006,136300000.0
2005-08-02 03:39:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-08-02 03:40:00,1.6008,1.6008,1.6004,1.6006,136300000.0
2005-08-02 03:41:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-08-02 03:42:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-08-02 03:43:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-08-02 03:44:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-08-02 03:45:00,1.6008,1.6013,1.6006,1.6012,136300000.0
2005-08-02 03:46:00,1.6011,1.6015,1.6009,1.6015,136300000.0
2005-08-02 03:47:00,1.6016,1.6019,1.6014,1.6018,136300000.0
2005-08-02 03:48:00,1.6015,1.6015,1.6006,1.6008,136300000.0
2005-08-02 03:49:00,1.6009,1.6014,1.6008,1.6008,136300000.0
2005-08-02 03:50:00,1.6009,1.6011,1.6009,1.6009,136300000.0
2005-08-02 03:51:00,1.6011,1.6011,1.6002,1.6002,136300000.0
2005-08-02 03:52:00,1.6006,1.6008,1.5997,1.5997,136300000.0
2005-08-02 03:53:00,1.5996,1.6002,1.5996,1.6002,136300000.0
2005-08-02 03:54:00,1.6,1.6005,1.5997,1.6,136300000.0
2005-08-02 03:55:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-08-02 03:56:00,1.6,1.6008,1.6,1.6002,136300000.0
2005-08-02 03:57:00,1.6,1.6006,1.6,1.6004,136300000.0
2005-08-02 03:58:00,1.6005,1.6008,1.6002,1.6002,136300000.0
2005-08-02 03:59:00,1.6004,1.6005,1.5997,1.6,136300000.0
2005-08-02 04:00:00,1.5999,1.6005,1.5999,1.6002,136300000.0
2005-08-02 04:01:00,1.6,1.6005,1.5999,1.5999,136300000.0
2005-08-02 04:02:00,1.5997,1.6002,1.5997,1.6,136300000.0
2005-08-02 04:03:00,1.6002,1.6006,1.6002,1.6005,136300000.0
2005-08-02 04:04:00,1.6006,1.6009,1.6004,1.6006,136300000.0
2005-08-02 04:05:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-08-02 04:06:00,1.6004,1.6008,1.6002,1.6006,136300000.0
2005-08-02 04:07:00,1.6008,1.6015,1.6008,1.6014,136300000.0
2005-08-02 04:08:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-08-02 04:09:00,1.6011,1.6014,1.6008,1.6009,136300000.0
2005-08-02 04:10:00,1.6011,1.6013,1.6008,1.6008,136300000.0
2005-08-02 04:11:00,1.6011,1.6013,1.6009,1.6009,136300000.0
2005-08-02 04:12:00,1.6011,1.6011,1.6008,1.6011,136300000.0
2005-08-02 04:13:00,1.6008,1.6013,1.6008,1.6012,136300000.0
2005-08-02 04:14:00,1.6011,1.6014,1.6009,1.6014,136300000.0
2005-08-02 04:15:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2005-08-02 04:16:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-08-02 04:17:00,1.6011,1.6011,1.6006,1.6006,136300000.0
2005-08-02 04:18:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-02 04:19:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-02 04:20:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-08-02 04:21:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-02 04:22:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-08-02 04:23:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2005-08-02 04:24:00,1.6009,1.6012,1.6008,1.6011,136300000.0
2005-08-02 04:25:00,1.6009,1.6013,1.6009,1.6013,136300000.0
2005-08-02 04:26:00,1.6012,1.6016,1.6011,1.6011,136300000.0
2005-08-02 04:27:00,1.6013,1.6015,1.6011,1.6011,136300000.0
2005-08-02 04:28:00,1.6013,1.6017,1.6011,1.6012,136300000.0
2005-08-02 04:29:00,1.6013,1.6014,1.6005,1.6006,136300000.0
2005-08-02 04:30:00,1.6008,1.6011,1.6006,1.6008,136300000.0
2005-08-02 04:31:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-08-02 04:32:00,1.6006,1.6011,1.6006,1.6006,136300000.0
2005-08-02 04:34:00,1.6005,1.6009,1.6005,1.6008,136300000.0
2005-08-02 04:35:00,1.6006,1.6011,1.6006,1.6008,136300000.0
2005-08-02 04:36:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-08-02 04:37:00,1.6005,1.6006,1.6,1.6,136300000.0
2005-08-02 04:38:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-08-02 04:39:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-08-02 04:40:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-08-02 04:41:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-08-02 04:42:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-08-02 04:43:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-08-02 04:44:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-08-02 04:45:00,1.6,1.6002,1.5997,1.6,136300000.0
2005-08-02 04:46:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-08-02 04:47:00,1.6,1.6,1.5999,1.6,136300000.0
2005-08-02 04:48:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-08-02 04:49:00,1.6,1.6002,1.6,1.6,136300000.0
2005-08-02 04:51:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-08-02 04:52:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-08-02 04:53:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-08-02 04:55:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-08-02 04:56:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-08-02 04:57:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-08-02 04:58:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-08-02 04:59:00,1.5996,1.5996,1.5991,1.5991,136300000.0
2005-08-02 05:00:00,1.599,1.5991,1.5987,1.5989,136300000.0
2005-08-02 05:01:00,1.599,1.5992,1.5988,1.5989,136300000.0
2005-08-02 05:02:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2005-08-02 05:03:00,1.599,1.5991,1.599,1.599,136300000.0
2005-08-02 05:04:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-08-02 05:05:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-08-02 05:06:00,1.599,1.5991,1.5989,1.599,136300000.0
2005-08-02 05:07:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-08-02 05:08:00,1.5992,1.5994,1.599,1.5994,136300000.0
2005-08-02 05:09:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-08-02 05:10:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-08-02 05:11:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2005-08-02 05:12:00,1.599,1.5991,1.5988,1.5988,136300000.0
2005-08-02 05:13:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-08-02 05:14:00,1.5992,1.5996,1.599,1.5992,136300000.0
2005-08-02 05:15:00,1.5993,1.5993,1.5991,1.5993,136300000.0
2005-08-02 05:16:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-08-02 05:17:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-08-02 05:19:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-08-02 05:20:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-08-02 05:21:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-08-02 05:22:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-08-02 05:23:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-08-02 05:24:00,1.5999,1.5999,1.5995,1.5997,136300000.0
2005-08-02 05:25:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-08-02 05:26:00,1.5995,1.5996,1.5995,1.5995,136300000.0
2005-08-02 05:27:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2005-08-02 05:28:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-08-02 05:29:00,1.6,1.6002,1.5997,1.5999,136300000.0
2005-08-02 05:30:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-08-02 05:31:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-08-02 05:32:00,1.6,1.6,1.5997,1.6,136300000.0
2005-08-02 05:33:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-08-02 05:34:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-08-02 05:36:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-08-02 05:37:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-08-02 05:38:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-08-02 05:39:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-08-02 05:40:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-08-02 05:41:00,1.6002,1.6004,1.6,1.6004,136300000.0
2005-08-02 05:42:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-08-02 05:43:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-08-02 05:44:00,1.6005,1.6005,1.6002,1.6005,136300000.0
2005-08-02 05:45:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-08-02 05:47:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-08-02 05:48:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-08-02 05:49:00,1.6006,1.6008,1.6004,1.6006,136300000.0
2005-08-02 05:50:00,1.6005,1.6008,1.6002,1.6006,136300000.0
2005-08-02 05:51:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-08-02 05:52:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-08-02 05:53:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-08-02 05:54:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-08-02 05:55:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-08-02 05:56:00,1.6006,1.6009,1.6006,1.6006,136300000.0
2005-08-02 05:57:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-02 05:58:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-08-02 05:59:00,1.6011,1.6013,1.6004,1.6006,136300000.0
2005-08-02 06:00:00,1.6008,1.6012,1.6008,1.6008,136300000.0
2005-08-02 06:01:00,1.6011,1.6011,1.6008,1.6011,136300000.0
2005-08-02 06:02:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-08-02 06:03:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-08-02 06:04:00,1.6005,1.6009,1.6005,1.6008,136300000.0
2005-08-02 06:05:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-08-02 06:06:00,1.6011,1.6012,1.6006,1.6011,136300000.0
2005-08-02 06:07:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-08-02 06:08:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-08-02 06:09:00,1.6008,1.6011,1.6006,1.6011,136300000.0
2005-08-02 06:10:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2005-08-02 06:11:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-08-02 06:12:00,1.6012,1.6014,1.6008,1.6008,136300000.0
2005-08-02 06:13:00,1.6009,1.6012,1.6008,1.6011,136300000.0
2005-08-02 06:14:00,1.6012,1.6016,1.6008,1.6008,136300000.0
2005-08-02 06:15:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-08-02 06:16:00,1.6006,1.6008,1.6002,1.6008,136300000.0
2005-08-02 06:17:00,1.6006,1.6006,1.6002,1.6002,136300000.0
2005-08-02 06:18:00,1.6,1.6005,1.6,1.6,136300000.0
2005-08-02 06:19:00,1.5999,1.6004,1.5999,1.6002,136300000.0
2005-08-02 06:20:00,1.6,1.6002,1.5997,1.5999,136300000.0
2005-08-02 06:21:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-08-02 06:22:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-08-02 06:23:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-08-02 06:24:00,1.5996,1.6005,1.5995,1.5999,136300000.0
2005-08-02 06:25:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-08-02 06:26:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-08-02 06:27:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-08-02 06:28:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-08-02 06:29:00,1.5997,1.5997,1.5994,1.5997,136300000.0
2005-08-02 06:30:00,1.5995,1.5997,1.5993,1.5993,136300000.0
2005-08-02 06:31:00,1.5995,1.5995,1.599,1.5994,136300000.0
2005-08-02 06:32:00,1.5995,1.5997,1.5993,1.5997,136300000.0
2005-08-02 06:33:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-08-02 06:34:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-08-02 06:35:00,1.5999,1.6002,1.5997,1.5999,136300000.0
2005-08-02 06:36:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-08-02 06:37:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-08-02 06:39:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-08-02 06:40:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-08-02 06:41:00,1.5995,1.6002,1.5993,1.5995,136300000.0
2005-08-02 06:42:00,1.5996,1.5996,1.599,1.599,136300000.0
2005-08-02 06:43:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-08-02 06:44:00,1.5993,1.5994,1.5991,1.5992,136300000.0
2005-08-02 06:45:00,1.5991,1.5992,1.5985,1.5987,136300000.0
2005-08-02 06:46:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-08-02 06:47:00,1.5991,1.5997,1.5991,1.5995,136300000.0
2005-08-02 06:48:00,1.5994,1.5995,1.5993,1.5994,136300000.0
2005-08-02 06:49:00,1.5995,1.5995,1.5988,1.5988,136300000.0
2005-08-02 06:50:00,1.5989,1.5991,1.5987,1.5988,136300000.0
2005-08-02 06:51:00,1.5987,1.5988,1.5984,1.5988,136300000.0
2005-08-02 06:52:00,1.599,1.5991,1.5988,1.599,136300000.0
2005-08-02 06:53:00,1.5989,1.5992,1.5988,1.5992,136300000.0
2005-08-02 06:54:00,1.5991,1.5995,1.5991,1.5992,136300000.0
2005-08-02 06:55:00,1.5991,1.5993,1.599,1.5991,136300000.0
2005-08-02 06:56:00,1.5992,1.5992,1.5989,1.5989,136300000.0
2005-08-02 06:57:00,1.599,1.5991,1.5989,1.599,136300000.0
2005-08-02 06:58:00,1.5991,1.5991,1.599,1.5991,136300000.0
2005-08-02 07:00:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-08-02 07:01:00,1.599,1.599,1.5989,1.599,136300000.0
2005-08-02 07:02:00,1.5992,1.5994,1.599,1.5993,136300000.0
2005-08-02 07:03:00,1.5992,1.5995,1.5989,1.5995,136300000.0
2005-08-02 07:04:00,1.5994,1.5999,1.5993,1.5997,136300000.0
2005-08-02 07:05:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2005-08-02 07:06:00,1.5995,1.5999,1.5995,1.5997,136300000.0
2005-08-02 07:07:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-08-02 07:08:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-08-02 07:09:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-08-02 07:10:00,1.5999,1.5999,1.5993,1.5996,136300000.0
2005-08-02 07:11:00,1.5993,1.5999,1.5993,1.5997,136300000.0
2005-08-02 07:12:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-08-02 07:13:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-08-02 07:14:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-08-02 07:15:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-08-02 07:16:00,1.5999,1.5999,1.5995,1.5996,136300000.0
2005-08-02 07:17:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-08-02 07:18:00,1.5996,1.5996,1.5992,1.5993,136300000.0
2005-08-02 07:19:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-08-02 07:20:00,1.5995,1.5995,1.5992,1.5992,136300000.0
2005-08-02 07:21:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-08-02 07:22:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-08-02 07:23:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-08-02 07:24:00,1.5993,1.5993,1.5989,1.5992,136300000.0
2005-08-02 07:25:00,1.5991,1.5994,1.599,1.599,136300000.0
2005-08-02 07:26:00,1.5992,1.5993,1.5987,1.5989,136300000.0
2005-08-02 07:27:00,1.5991,1.5992,1.5988,1.5991,136300000.0
2005-08-02 07:28:00,1.599,1.5995,1.5989,1.5995,136300000.0
2005-08-02 07:29:00,1.5994,1.5994,1.599,1.5993,136300000.0
2005-08-02 07:30:00,1.5992,1.5995,1.5991,1.5995,136300000.0
2005-08-02 07:31:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-08-02 07:32:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-08-02 07:33:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-08-02 07:34:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-08-02 07:35:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-08-02 07:36:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-08-02 07:37:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-08-02 07:38:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-08-02 07:39:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-08-02 07:40:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-08-02 07:41:00,1.5995,1.5996,1.5993,1.5995,136300000.0
2005-08-02 07:42:00,1.5994,1.5996,1.5991,1.5992,136300000.0
2005-08-02 07:43:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-08-02 07:44:00,1.599,1.5994,1.599,1.5993,136300000.0
2005-08-02 07:45:00,1.5994,1.5995,1.5987,1.599,136300000.0
2005-08-02 07:46:00,1.5989,1.5991,1.5985,1.5991,136300000.0
2005-08-02 07:47:00,1.599,1.5991,1.5984,1.5991,136300000.0
2005-08-02 07:48:00,1.5992,1.5992,1.5989,1.5991,136300000.0
2005-08-02 07:49:00,1.599,1.599,1.5988,1.599,136300000.0
2005-08-02 07:50:00,1.5989,1.5991,1.5985,1.5991,136300000.0
2005-08-02 07:51:00,1.5989,1.5991,1.5987,1.5989,136300000.0
2005-08-02 07:52:00,1.5987,1.5992,1.5987,1.5991,136300000.0
2005-08-02 07:53:00,1.599,1.5991,1.5987,1.5987,136300000.0
2005-08-02 07:54:00,1.5988,1.5988,1.5985,1.5987,136300000.0
2005-08-02 07:55:00,1.5988,1.5988,1.5982,1.5982,136300000.0
2005-08-02 07:56:00,1.5983,1.5988,1.5982,1.5985,136300000.0
2005-08-02 07:57:00,1.5985,1.5988,1.5982,1.5985,136300000.0
2005-08-02 07:58:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-08-02 07:59:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-08-02 08:00:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-08-02 08:01:00,1.5985,1.5988,1.5984,1.5984,136300000.0
2005-08-02 08:02:00,1.5987,1.5987,1.598,1.5982,136300000.0
2005-08-02 08:03:00,1.5983,1.5987,1.5981,1.5987,136300000.0
2005-08-02 08:04:00,1.5985,1.5989,1.5984,1.5984,136300000.0
2005-08-02 08:05:00,1.5985,1.5985,1.5982,1.5982,136300000.0
2005-08-02 08:06:00,1.5983,1.5983,1.5978,1.5982,136300000.0
2005-08-02 08:07:00,1.5981,1.5981,1.5977,1.5979,136300000.0
2005-08-02 08:08:00,1.5978,1.5981,1.5976,1.5981,136300000.0
2005-08-02 08:09:00,1.598,1.5984,1.5978,1.598,136300000.0
2005-08-02 08:10:00,1.5979,1.5984,1.5978,1.5983,136300000.0
2005-08-02 08:11:00,1.5982,1.5985,1.598,1.5984,136300000.0
2005-08-02 08:12:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-08-02 08:13:00,1.5983,1.5983,1.5979,1.5981,136300000.0
2005-08-02 08:14:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-08-02 08:15:00,1.5985,1.5985,1.5982,1.5982,136300000.0
2005-08-02 08:16:00,1.5981,1.5984,1.598,1.5983,136300000.0
2005-08-02 08:17:00,1.5982,1.5982,1.5978,1.598,136300000.0
2005-08-02 08:18:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-08-02 08:19:00,1.5979,1.5981,1.5978,1.5978,136300000.0
2005-08-02 08:20:00,1.5979,1.5979,1.5971,1.5975,136300000.0
2005-08-02 08:21:00,1.5974,1.5979,1.5973,1.5977,136300000.0
2005-08-02 08:22:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-08-02 08:23:00,1.5975,1.5982,1.5975,1.5975,136300000.0
2005-08-02 08:24:00,1.5973,1.5977,1.5967,1.5967,136300000.0
2005-08-02 08:25:00,1.5968,1.5972,1.5962,1.5972,136300000.0
2005-08-02 08:26:00,1.5971,1.5973,1.5967,1.5967,136300000.0
2005-08-02 08:27:00,1.5968,1.5969,1.5962,1.5969,136300000.0
2005-08-02 08:28:00,1.597,1.5972,1.5968,1.597,136300000.0
2005-08-02 08:29:00,1.5969,1.5971,1.5968,1.5968,136300000.0
2005-08-02 08:30:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-08-02 08:31:00,1.5973,1.5975,1.5968,1.597,136300000.0
2005-08-02 08:32:00,1.5972,1.5972,1.5967,1.5968,136300000.0
2005-08-02 08:33:00,1.5967,1.5968,1.5962,1.5965,136300000.0
2005-08-02 08:34:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-08-02 08:35:00,1.5966,1.5966,1.5961,1.5962,136300000.0
2005-08-02 08:36:00,1.5961,1.5963,1.5958,1.5961,136300000.0
2005-08-02 08:37:00,1.5962,1.5966,1.596,1.5963,136300000.0
2005-08-02 08:38:00,1.5962,1.5965,1.5961,1.5964,136300000.0
2005-08-02 08:39:00,1.5965,1.5966,1.5961,1.5961,136300000.0
2005-08-02 08:40:00,1.5963,1.5963,1.5958,1.596,136300000.0
2005-08-02 08:41:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-08-02 08:42:00,1.5957,1.5964,1.5956,1.5964,136300000.0
2005-08-02 08:43:00,1.5963,1.5965,1.5958,1.5959,136300000.0
2005-08-02 08:44:00,1.5958,1.5959,1.5953,1.5954,136300000.0
2005-08-02 08:45:00,1.5955,1.596,1.5955,1.5959,136300000.0
2005-08-02 08:46:00,1.5958,1.5961,1.5956,1.5956,136300000.0
2005-08-02 08:47:00,1.5957,1.5961,1.5957,1.596,136300000.0
2005-08-02 08:48:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-08-02 08:49:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-08-02 08:50:00,1.5958,1.5961,1.5956,1.5961,136300000.0
2005-08-02 08:51:00,1.596,1.5962,1.5958,1.5959,136300000.0
2005-08-02 08:52:00,1.5958,1.596,1.5954,1.5954,136300000.0
2005-08-02 08:53:00,1.5953,1.5955,1.5951,1.5954,136300000.0
2005-08-02 08:54:00,1.5953,1.5955,1.5949,1.5949,136300000.0
2005-08-02 08:55:00,1.5948,1.5952,1.5947,1.5951,136300000.0
2005-08-02 08:56:00,1.5952,1.5955,1.595,1.5954,136300000.0
2005-08-02 08:57:00,1.5955,1.5956,1.5951,1.5952,136300000.0
2005-08-02 08:58:00,1.5951,1.5952,1.5947,1.5947,136300000.0
2005-08-02 08:59:00,1.5945,1.5951,1.5945,1.5951,136300000.0
2005-08-02 09:00:00,1.595,1.5952,1.5949,1.5951,136300000.0
2005-08-02 09:01:00,1.595,1.5953,1.5948,1.5949,136300000.0
2005-08-02 09:02:00,1.5951,1.5953,1.5946,1.595,136300000.0
2005-08-02 09:03:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-08-02 09:04:00,1.5952,1.5954,1.595,1.5954,136300000.0
2005-08-02 09:05:00,1.595,1.5954,1.5946,1.5949,136300000.0
2005-08-02 09:06:00,1.595,1.5951,1.5946,1.5949,136300000.0
2005-08-02 09:07:00,1.595,1.5951,1.5942,1.5947,136300000.0
2005-08-02 09:08:00,1.5944,1.5954,1.5943,1.5953,136300000.0
2005-08-02 09:09:00,1.5954,1.5956,1.595,1.5954,136300000.0
2005-08-02 09:10:00,1.5953,1.5956,1.595,1.595,136300000.0
2005-08-02 09:11:00,1.5952,1.5953,1.5949,1.595,136300000.0
2005-08-02 09:12:00,1.5951,1.5952,1.5948,1.5952,136300000.0
2005-08-02 09:13:00,1.5953,1.5958,1.5951,1.5956,136300000.0
2005-08-02 09:14:00,1.5957,1.596,1.5954,1.5957,136300000.0
2005-08-02 09:15:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-08-02 09:16:00,1.5954,1.5958,1.5954,1.5956,136300000.0
2005-08-02 09:17:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-08-02 09:18:00,1.5955,1.5955,1.5952,1.5954,136300000.0
2005-08-02 09:19:00,1.5953,1.596,1.5953,1.5956,136300000.0
2005-08-02 09:20:00,1.5958,1.5958,1.5953,1.5954,136300000.0
2005-08-02 09:21:00,1.5953,1.5956,1.5952,1.5953,136300000.0
2005-08-02 09:22:00,1.5954,1.5957,1.5947,1.5952,136300000.0
2005-08-02 09:23:00,1.5953,1.5955,1.595,1.5952,136300000.0
2005-08-02 09:24:00,1.5954,1.5956,1.5952,1.5953,136300000.0
2005-08-02 09:25:00,1.5952,1.5958,1.5952,1.5956,136300000.0
2005-08-02 09:26:00,1.5958,1.5963,1.5955,1.5962,136300000.0
2005-08-02 09:27:00,1.596,1.5964,1.5958,1.5964,136300000.0
2005-08-02 09:28:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-08-02 09:29:00,1.5963,1.5967,1.5962,1.5964,136300000.0
2005-08-02 09:30:00,1.5965,1.5972,1.5965,1.5971,136300000.0
2005-08-02 09:31:00,1.5969,1.5973,1.5965,1.5967,136300000.0
2005-08-02 09:32:00,1.5968,1.5968,1.5962,1.5965,136300000.0
2005-08-02 09:33:00,1.5966,1.5972,1.5965,1.5965,136300000.0
2005-08-02 09:34:00,1.5966,1.597,1.5964,1.5964,136300000.0
2005-08-02 09:35:00,1.5962,1.5967,1.596,1.5967,136300000.0
2005-08-02 09:36:00,1.5965,1.5971,1.5965,1.5965,136300000.0
2005-08-02 09:37:00,1.5966,1.5972,1.5965,1.5972,136300000.0
2005-08-02 09:38:00,1.5973,1.5975,1.5969,1.5971,136300000.0
2005-08-02 09:39:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-08-02 09:40:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2005-08-02 09:41:00,1.5972,1.5975,1.5969,1.5975,136300000.0
2005-08-02 09:42:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-08-02 09:43:00,1.597,1.5977,1.597,1.5975,136300000.0
2005-08-02 09:44:00,1.5973,1.5975,1.5972,1.5974,136300000.0
2005-08-02 09:45:00,1.5973,1.5976,1.5971,1.5976,136300000.0
2005-08-02 09:46:00,1.5975,1.5979,1.5973,1.5974,136300000.0
2005-08-02 09:47:00,1.5976,1.5978,1.5975,1.5975,136300000.0
2005-08-02 09:48:00,1.5976,1.5984,1.5976,1.5983,136300000.0
2005-08-02 09:49:00,1.5982,1.5984,1.5979,1.5982,136300000.0
2005-08-02 09:50:00,1.5983,1.5984,1.5977,1.5981,136300000.0
2005-08-02 09:51:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-08-02 09:52:00,1.5982,1.5984,1.5978,1.5982,136300000.0
2005-08-02 09:53:00,1.5981,1.5986,1.5979,1.5983,136300000.0
2005-08-02 09:54:00,1.5982,1.5988,1.5982,1.5987,136300000.0
2005-08-02 09:55:00,1.5986,1.5988,1.5983,1.5987,136300000.0
2005-08-02 09:56:00,1.5988,1.5992,1.5984,1.5984,136300000.0
2005-08-02 09:57:00,1.5986,1.5986,1.598,1.598,136300000.0
2005-08-02 09:58:00,1.5981,1.5983,1.5977,1.5981,136300000.0
2005-08-02 09:59:00,1.5982,1.5983,1.598,1.598,136300000.0
2005-08-02 10:00:00,1.5978,1.5983,1.5978,1.5982,136300000.0
2005-08-02 10:01:00,1.5981,1.5981,1.5977,1.5978,136300000.0
2005-08-02 10:02:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-08-02 10:03:00,1.5979,1.5988,1.5976,1.5984,136300000.0
2005-08-02 10:04:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-08-02 10:05:00,1.5983,1.5984,1.598,1.5983,136300000.0
2005-08-02 10:06:00,1.5984,1.5985,1.5979,1.5982,136300000.0
2005-08-02 10:07:00,1.5983,1.5986,1.5982,1.5984,136300000.0
2005-08-02 10:08:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-08-02 10:09:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-08-02 10:10:00,1.5982,1.5983,1.5978,1.5978,136300000.0
2005-08-02 10:11:00,1.5979,1.5981,1.5978,1.5979,136300000.0
2005-08-02 10:12:00,1.5981,1.5982,1.5979,1.5979,136300000.0
2005-08-02 10:13:00,1.5978,1.5981,1.5978,1.5978,136300000.0
2005-08-02 10:14:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-08-02 10:15:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-08-02 10:16:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-08-02 10:17:00,1.5978,1.598,1.5973,1.5975,136300000.0
2005-08-02 10:18:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-08-02 10:19:00,1.5978,1.5978,1.5974,1.5976,136300000.0
2005-08-02 10:20:00,1.5975,1.598,1.5973,1.5976,136300000.0
2005-08-02 10:21:00,1.5975,1.598,1.5974,1.598,136300000.0
2005-08-02 10:22:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-08-02 10:23:00,1.5981,1.5984,1.598,1.5982,136300000.0
2005-08-02 10:24:00,1.598,1.5985,1.5976,1.5984,136300000.0
2005-08-02 10:25:00,1.5983,1.5987,1.5979,1.598,136300000.0
2005-08-02 10:26:00,1.5979,1.5986,1.5978,1.598,136300000.0
2005-08-02 10:27:00,1.5982,1.5983,1.5978,1.5983,136300000.0
2005-08-02 10:28:00,1.5984,1.5985,1.5982,1.5984,136300000.0
2005-08-02 10:29:00,1.5983,1.5988,1.5981,1.5986,136300000.0
2005-08-02 10:30:00,1.5984,1.5987,1.5982,1.5982,136300000.0
2005-08-02 10:31:00,1.5984,1.5985,1.5978,1.5979,136300000.0
2005-08-02 10:32:00,1.5983,1.5985,1.5978,1.5978,136300000.0
2005-08-02 10:33:00,1.5979,1.5982,1.5979,1.598,136300000.0
2005-08-02 10:34:00,1.5979,1.5982,1.5979,1.5982,136300000.0
2005-08-02 10:35:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-08-02 10:36:00,1.5981,1.5986,1.598,1.5981,136300000.0
2005-08-02 10:37:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-08-02 10:38:00,1.598,1.5983,1.5978,1.5978,136300000.0
2005-08-02 10:39:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-08-02 10:40:00,1.5981,1.5984,1.598,1.5983,136300000.0
2005-08-02 10:41:00,1.5984,1.5987,1.5981,1.5986,136300000.0
2005-08-02 10:42:00,1.5987,1.5988,1.5983,1.5986,136300000.0
2005-08-02 10:43:00,1.5987,1.5987,1.5979,1.5983,136300000.0
2005-08-02 10:44:00,1.5984,1.5987,1.5981,1.5987,136300000.0
2005-08-02 10:45:00,1.5986,1.5989,1.5986,1.5989,136300000.0
2005-08-02 10:46:00,1.5986,1.5987,1.5986,1.5986,136300000.0
2005-08-02 10:47:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2005-08-02 10:48:00,1.5987,1.5989,1.5984,1.5987,136300000.0
2005-08-02 10:49:00,1.5986,1.5987,1.5984,1.5985,136300000.0
2005-08-02 10:50:00,1.5984,1.5986,1.5982,1.5984,136300000.0
2005-08-02 10:51:00,1.5982,1.5985,1.5977,1.5984,136300000.0
2005-08-02 10:52:00,1.5985,1.5985,1.5979,1.5981,136300000.0
2005-08-02 10:53:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-08-02 10:54:00,1.5983,1.5985,1.5981,1.5983,136300000.0
2005-08-02 10:55:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-08-02 10:56:00,1.5982,1.5984,1.598,1.598,136300000.0
2005-08-02 10:57:00,1.5979,1.5983,1.5978,1.5983,136300000.0
2005-08-02 10:58:00,1.5982,1.5985,1.5981,1.5982,136300000.0
2005-08-02 10:59:00,1.5984,1.5984,1.5973,1.5975,136300000.0
2005-08-02 11:00:00,1.5974,1.5976,1.5973,1.5975,136300000.0
2005-08-02 11:01:00,1.5974,1.5976,1.5974,1.5974,136300000.0
2005-08-02 11:02:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-08-02 11:03:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-08-02 11:04:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-08-02 11:05:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-08-02 11:06:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-08-02 11:07:00,1.597,1.5972,1.5966,1.5969,136300000.0
2005-08-02 11:08:00,1.5968,1.5972,1.5968,1.597,136300000.0
2005-08-02 11:09:00,1.5972,1.5974,1.597,1.5972,136300000.0
2005-08-02 11:10:00,1.5973,1.5977,1.5972,1.5974,136300000.0
2005-08-02 11:11:00,1.5972,1.5976,1.5972,1.5976,136300000.0
2005-08-02 11:12:00,1.5975,1.5976,1.5972,1.5972,136300000.0
2005-08-02 11:13:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-08-02 11:14:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-08-02 11:15:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-08-02 11:16:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-08-02 11:17:00,1.5973,1.5973,1.597,1.5972,136300000.0
2005-08-02 11:18:00,1.5971,1.5972,1.5966,1.5967,136300000.0
2005-08-02 11:19:00,1.5968,1.5972,1.5967,1.5972,136300000.0
2005-08-02 11:20:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-08-02 11:21:00,1.5973,1.5976,1.5972,1.5974,136300000.0
2005-08-02 11:22:00,1.5975,1.5975,1.597,1.5971,136300000.0
2005-08-02 11:23:00,1.597,1.5972,1.5968,1.597,136300000.0
2005-08-02 11:24:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-08-02 11:25:00,1.5972,1.5974,1.597,1.5973,136300000.0
2005-08-02 11:26:00,1.5971,1.5976,1.5971,1.5973,136300000.0
2005-08-02 11:27:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-08-02 11:28:00,1.5975,1.5976,1.5973,1.5975,136300000.0
2005-08-02 11:29:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-08-02 11:30:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-08-02 11:31:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-08-02 11:32:00,1.5975,1.5979,1.5975,1.5977,136300000.0
2005-08-02 11:33:00,1.5979,1.5981,1.5979,1.5979,136300000.0
2005-08-02 11:34:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-08-02 11:35:00,1.5978,1.5983,1.5978,1.598,136300000.0
2005-08-02 11:36:00,1.5982,1.5983,1.5978,1.5981,136300000.0
2005-08-02 11:37:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-08-02 11:38:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-08-02 11:39:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-08-02 11:40:00,1.5985,1.5986,1.5984,1.5984,136300000.0
2005-08-02 11:41:00,1.5983,1.5989,1.5983,1.5989,136300000.0
2005-08-02 11:42:00,1.5988,1.599,1.5982,1.5985,136300000.0
2005-08-02 11:43:00,1.599,1.599,1.5983,1.5985,136300000.0
2005-08-02 11:44:00,1.5986,1.5986,1.5983,1.5984,136300000.0
2005-08-02 11:45:00,1.5982,1.5987,1.5982,1.5984,136300000.0
2005-08-02 11:46:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2005-08-02 11:47:00,1.5989,1.599,1.598,1.598,136300000.0
2005-08-02 11:48:00,1.5981,1.5988,1.598,1.5986,136300000.0
2005-08-02 11:49:00,1.5987,1.5987,1.5979,1.5984,136300000.0
2005-08-02 11:50:00,1.5986,1.5986,1.5982,1.5985,136300000.0
2005-08-02 11:51:00,1.5986,1.5991,1.5986,1.5988,136300000.0
2005-08-02 11:52:00,1.5987,1.5988,1.5984,1.5984,136300000.0
2005-08-02 11:53:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-08-02 11:54:00,1.5982,1.5986,1.598,1.5983,136300000.0
2005-08-02 11:55:00,1.5982,1.5986,1.5982,1.5985,136300000.0
2005-08-02 11:56:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-08-02 11:57:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-08-02 11:58:00,1.5981,1.5982,1.5978,1.598,136300000.0
2005-08-02 11:59:00,1.5979,1.5981,1.5975,1.5977,136300000.0
2005-08-02 12:00:00,1.5978,1.5982,1.5976,1.598,136300000.0
2005-08-02 12:01:00,1.5981,1.5982,1.5978,1.598,136300000.0
2005-08-02 12:02:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-08-02 12:03:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-08-02 12:04:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-08-02 12:05:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-08-02 12:06:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-08-02 12:07:00,1.5976,1.598,1.5976,1.5979,136300000.0
2005-08-02 12:08:00,1.5977,1.5981,1.5977,1.5978,136300000.0
2005-08-02 12:09:00,1.5977,1.5979,1.5965,1.5966,136300000.0
2005-08-02 12:10:00,1.5975,1.5977,1.5972,1.5976,136300000.0
2005-08-02 12:11:00,1.5975,1.5977,1.5974,1.5975,136300000.0
2005-08-02 12:12:00,1.5976,1.5977,1.5973,1.5976,136300000.0
2005-08-02 12:13:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-08-02 12:14:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-08-02 12:15:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-08-02 12:16:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-08-02 12:17:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-08-02 12:18:00,1.5978,1.5979,1.5974,1.5975,136300000.0
2005-08-02 12:19:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-08-02 12:20:00,1.5972,1.5975,1.597,1.5972,136300000.0
2005-08-02 12:21:00,1.5973,1.5974,1.597,1.5971,136300000.0
2005-08-02 12:22:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-08-02 12:23:00,1.5971,1.5973,1.5971,1.5971,136300000.0
2005-08-02 12:24:00,1.597,1.5971,1.5969,1.597,136300000.0
2005-08-02 12:25:00,1.5971,1.5975,1.597,1.5975,136300000.0
2005-08-02 12:26:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-08-02 12:27:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-08-02 12:28:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-08-02 12:29:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-08-02 12:30:00,1.5972,1.5973,1.5971,1.5973,136300000.0
2005-08-02 12:31:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-08-02 12:32:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-08-02 12:33:00,1.5977,1.5978,1.5976,1.5976,136300000.0
2005-08-02 12:34:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-08-02 12:35:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-08-02 12:36:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-08-02 12:37:00,1.5977,1.5977,1.5975,1.5977,136300000.0
2005-08-02 12:38:00,1.5976,1.5977,1.5974,1.5974,136300000.0
2005-08-02 12:39:00,1.5973,1.5976,1.5971,1.5975,136300000.0
2005-08-02 12:40:00,1.5976,1.5977,1.5974,1.5976,136300000.0
2005-08-02 12:41:00,1.5975,1.5978,1.5975,1.5977,136300000.0
2005-08-02 12:42:00,1.5978,1.5978,1.5976,1.5978,136300000.0
2005-08-02 12:43:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-08-02 12:44:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-08-02 12:45:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-08-02 12:46:00,1.5972,1.5976,1.5972,1.5974,136300000.0
2005-08-02 12:47:00,1.5972,1.5976,1.5971,1.5976,136300000.0
2005-08-02 12:48:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-08-02 12:49:00,1.5973,1.5979,1.5973,1.5979,136300000.0
2005-08-02 12:50:00,1.598,1.5981,1.5977,1.598,136300000.0
2005-08-02 12:51:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-08-02 12:52:00,1.598,1.598,1.5972,1.5975,136300000.0
2005-08-02 12:53:00,1.5976,1.5977,1.5971,1.5971,136300000.0
2005-08-02 12:54:00,1.5972,1.5973,1.5968,1.5968,136300000.0
2005-08-02 12:55:00,1.5971,1.5971,1.5966,1.5966,136300000.0
2005-08-02 12:56:00,1.5967,1.5971,1.5966,1.5968,136300000.0
2005-08-02 12:57:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-08-02 12:58:00,1.597,1.597,1.5969,1.597,136300000.0
2005-08-02 12:59:00,1.5971,1.5977,1.597,1.5972,136300000.0
2005-08-02 13:00:00,1.5974,1.5975,1.5971,1.5972,136300000.0
2005-08-02 13:01:00,1.5974,1.5974,1.597,1.5972,136300000.0
2005-08-02 13:02:00,1.5971,1.5975,1.5971,1.5973,136300000.0
2005-08-02 13:03:00,1.5975,1.5976,1.5973,1.5975,136300000.0
2005-08-02 13:04:00,1.5976,1.5976,1.5972,1.5974,136300000.0
2005-08-02 13:05:00,1.5973,1.5977,1.5973,1.5977,136300000.0
2005-08-02 13:06:00,1.5978,1.598,1.5977,1.5978,136300000.0
2005-08-02 13:07:00,1.5979,1.598,1.5974,1.5974,136300000.0
2005-08-02 13:08:00,1.5975,1.5976,1.5972,1.5974,136300000.0
2005-08-02 13:09:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-08-02 13:10:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-08-02 13:11:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-08-02 13:12:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-08-02 13:13:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-08-02 13:14:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-08-02 13:15:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-08-02 13:16:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-08-02 13:17:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-08-02 13:18:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-08-02 13:19:00,1.5972,1.5973,1.5968,1.597,136300000.0
2005-08-02 13:20:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-08-02 13:21:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-08-02 13:22:00,1.597,1.5973,1.597,1.5972,136300000.0
2005-08-02 13:23:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-08-02 13:24:00,1.5971,1.5972,1.5969,1.597,136300000.0
2005-08-02 13:25:00,1.5969,1.597,1.5969,1.5969,136300000.0
2005-08-02 13:26:00,1.597,1.597,1.5966,1.5966,136300000.0
2005-08-02 13:27:00,1.5965,1.5968,1.5964,1.5968,136300000.0
2005-08-02 13:28:00,1.5969,1.5971,1.5968,1.5968,136300000.0
2005-08-02 13:29:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-08-02 13:30:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-08-02 13:31:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-08-02 13:32:00,1.5972,1.5974,1.5972,1.5972,136300000.0
2005-08-02 13:33:00,1.5973,1.5976,1.5972,1.5976,136300000.0
2005-08-02 13:34:00,1.5977,1.5981,1.5976,1.5977,136300000.0
2005-08-02 13:35:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-08-02 13:36:00,1.5976,1.5979,1.5975,1.5978,136300000.0
2005-08-02 13:37:00,1.5979,1.5979,1.5973,1.5974,136300000.0
2005-08-02 13:38:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-08-02 13:39:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-08-02 13:40:00,1.5974,1.598,1.5973,1.5977,136300000.0
2005-08-02 13:41:00,1.5976,1.5977,1.5974,1.5977,136300000.0
2005-08-02 13:42:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-08-02 13:43:00,1.5977,1.5979,1.5976,1.5978,136300000.0
2005-08-02 13:44:00,1.5978,1.598,1.5976,1.5976,136300000.0
2005-08-02 13:45:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-08-02 13:46:00,1.5977,1.5977,1.5971,1.5972,136300000.0
2005-08-02 13:47:00,1.5974,1.5976,1.5972,1.5976,136300000.0
2005-08-02 13:48:00,1.5974,1.5976,1.5973,1.5975,136300000.0
2005-08-02 13:49:00,1.5974,1.5976,1.5971,1.5975,136300000.0
2005-08-02 13:50:00,1.5974,1.5975,1.5971,1.5972,136300000.0
2005-08-02 13:51:00,1.5971,1.5976,1.5971,1.5974,136300000.0
2005-08-02 13:52:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-08-02 13:53:00,1.5973,1.5979,1.5973,1.5979,136300000.0
2005-08-02 13:54:00,1.5978,1.5982,1.5977,1.598,136300000.0
2005-08-02 13:55:00,1.5979,1.598,1.5976,1.5976,136300000.0
2005-08-02 13:56:00,1.5975,1.5981,1.5975,1.5979,136300000.0
2005-08-02 13:57:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-08-02 13:58:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-08-02 13:59:00,1.5979,1.5981,1.5978,1.5979,136300000.0
2005-08-02 14:00:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-08-02 14:01:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-08-02 14:02:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-08-02 14:03:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-08-02 14:04:00,1.5975,1.5978,1.5975,1.5975,136300000.0
2005-08-02 14:05:00,1.5974,1.5975,1.597,1.597,136300000.0
2005-08-02 14:06:00,1.5968,1.5971,1.5968,1.5968,136300000.0
2005-08-02 14:07:00,1.5969,1.597,1.5966,1.597,136300000.0
2005-08-02 14:08:00,1.5968,1.5971,1.5967,1.5971,136300000.0
2005-08-02 14:09:00,1.597,1.5972,1.597,1.597,136300000.0
2005-08-02 14:10:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-08-02 14:11:00,1.5971,1.5971,1.597,1.5971,136300000.0
2005-08-02 14:12:00,1.5972,1.5977,1.5972,1.5974,136300000.0
2005-08-02 14:13:00,1.5977,1.5978,1.5972,1.5976,136300000.0
2005-08-02 14:14:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-08-02 14:15:00,1.5971,1.5975,1.5971,1.5974,136300000.0
2005-08-02 14:16:00,1.5975,1.5979,1.5974,1.5978,136300000.0
2005-08-02 14:17:00,1.5979,1.5982,1.5977,1.598,136300000.0
2005-08-02 14:18:00,1.5979,1.5981,1.5978,1.5979,136300000.0
2005-08-02 14:19:00,1.5978,1.598,1.5974,1.5974,136300000.0
2005-08-02 14:20:00,1.5975,1.5979,1.5975,1.5979,136300000.0
2005-08-02 14:21:00,1.5981,1.5982,1.5976,1.5977,136300000.0
2005-08-02 14:22:00,1.5978,1.598,1.5975,1.5976,136300000.0
2005-08-02 14:23:00,1.5975,1.5979,1.5973,1.5978,136300000.0
2005-08-02 14:24:00,1.5979,1.5981,1.5976,1.5979,136300000.0
2005-08-02 14:25:00,1.5981,1.5983,1.5976,1.5976,136300000.0
2005-08-02 14:26:00,1.5975,1.5977,1.5971,1.5977,136300000.0
2005-08-02 14:27:00,1.5975,1.5975,1.5969,1.5975,136300000.0
2005-08-02 14:28:00,1.5974,1.5975,1.597,1.597,136300000.0
2005-08-02 14:29:00,1.5971,1.5975,1.5971,1.5972,136300000.0
2005-08-02 14:30:00,1.5973,1.5974,1.5963,1.5964,136300000.0
2005-08-02 14:31:00,1.5965,1.5969,1.5963,1.5966,136300000.0
2005-08-02 14:32:00,1.5968,1.5974,1.5967,1.5968,136300000.0
2005-08-02 14:33:00,1.5972,1.5975,1.597,1.597,136300000.0
2005-08-02 14:34:00,1.5971,1.5979,1.5971,1.5976,136300000.0
2005-08-02 14:35:00,1.5975,1.5982,1.5971,1.5977,136300000.0
2005-08-02 14:36:00,1.5979,1.5982,1.5976,1.598,136300000.0
2005-08-02 14:37:00,1.5979,1.5983,1.5977,1.5978,136300000.0
2005-08-02 14:38:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-08-02 14:39:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-08-02 14:40:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-08-02 14:41:00,1.5983,1.599,1.598,1.5985,136300000.0
2005-08-02 14:42:00,1.5986,1.5988,1.5982,1.5982,136300000.0
2005-08-02 14:43:00,1.5981,1.5985,1.5981,1.5983,136300000.0
2005-08-02 14:44:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-08-02 14:45:00,1.5985,1.5985,1.5982,1.5985,136300000.0
2005-08-02 14:46:00,1.5983,1.5989,1.5983,1.5989,136300000.0
2005-08-02 14:47:00,1.599,1.5996,1.5989,1.5996,136300000.0
2005-08-02 14:48:00,1.5994,1.5997,1.5991,1.5991,136300000.0
2005-08-02 14:49:00,1.5989,1.5993,1.5989,1.5991,136300000.0
2005-08-02 14:50:00,1.5993,1.6,1.5992,1.5995,136300000.0
2005-08-02 14:51:00,1.5996,1.6002,1.5994,1.5997,136300000.0
2005-08-02 14:52:00,1.5996,1.6009,1.5996,1.6001,136300000.0
2005-08-02 14:53:00,1.6,1.6,1.599,1.5997,136300000.0
2005-08-02 14:54:00,1.5996,1.6015,1.5994,1.601,136300000.0
2005-08-02 14:55:00,1.6008,1.6008,1.5985,1.5994,136300000.0
2005-08-02 14:56:00,1.5995,1.6002,1.5986,1.6001,136300000.0
2005-08-02 14:57:00,1.6,1.6,1.5988,1.5988,136300000.0
2005-08-02 14:58:00,1.5989,1.5997,1.5989,1.5994,136300000.0
2005-08-02 14:59:00,1.5993,1.5995,1.5984,1.5992,136300000.0
2005-08-02 15:00:00,1.5991,1.5992,1.5987,1.5992,136300000.0
2005-08-02 15:01:00,1.5993,1.5993,1.5977,1.5989,136300000.0
2005-08-02 15:02:00,1.5988,1.5992,1.5982,1.5985,136300000.0
2005-08-02 15:03:00,1.5986,1.599,1.5984,1.5985,136300000.0
2005-08-02 15:04:00,1.5984,1.5986,1.5978,1.5978,136300000.0
2005-08-02 15:05:00,1.5976,1.5979,1.5972,1.5976,136300000.0
2005-08-02 15:06:00,1.5974,1.5978,1.5971,1.5975,136300000.0
2005-08-02 15:07:00,1.5974,1.5981,1.5974,1.5981,136300000.0
2005-08-02 15:08:00,1.598,1.5986,1.5979,1.5981,136300000.0
2005-08-02 15:09:00,1.5982,1.5991,1.598,1.5988,136300000.0
2005-08-02 15:10:00,1.599,1.5991,1.5981,1.5981,136300000.0
2005-08-02 15:11:00,1.5979,1.5987,1.5977,1.5983,136300000.0
2005-08-02 15:12:00,1.5984,1.599,1.5984,1.5986,136300000.0
2005-08-02 15:13:00,1.5985,1.5987,1.5982,1.5983,136300000.0
2005-08-02 15:14:00,1.5984,1.5985,1.5982,1.5983,136300000.0
2005-08-02 15:15:00,1.5982,1.5984,1.5979,1.5983,136300000.0
2005-08-02 15:16:00,1.5984,1.5985,1.5981,1.5983,136300000.0
2005-08-02 15:17:00,1.5984,1.5988,1.5981,1.5986,136300000.0
2005-08-02 15:18:00,1.5985,1.5987,1.5978,1.598,136300000.0
2005-08-02 15:19:00,1.5982,1.5984,1.5977,1.5979,136300000.0
2005-08-02 15:20:00,1.5978,1.5982,1.5974,1.598,136300000.0
2005-08-02 15:21:00,1.5981,1.5985,1.598,1.5984,136300000.0
2005-08-02 15:22:00,1.5985,1.5986,1.5977,1.5981,136300000.0
2005-08-02 15:23:00,1.5978,1.5983,1.5974,1.5982,136300000.0
2005-08-02 15:24:00,1.5983,1.5983,1.5976,1.5979,136300000.0
2005-08-02 15:25:00,1.5976,1.5977,1.5973,1.5973,136300000.0
2005-08-02 15:26:00,1.5976,1.598,1.5974,1.5975,136300000.0
2005-08-02 15:27:00,1.5977,1.5984,1.5977,1.5983,136300000.0
2005-08-02 15:28:00,1.5982,1.5984,1.5978,1.598,136300000.0
2005-08-02 15:29:00,1.5979,1.5979,1.5974,1.5975,136300000.0
2005-08-02 15:30:00,1.5976,1.5983,1.5976,1.5982,136300000.0
2005-08-02 15:31:00,1.598,1.5986,1.5979,1.5981,136300000.0
2005-08-02 15:32:00,1.598,1.5983,1.5977,1.598,136300000.0
2005-08-02 15:33:00,1.5978,1.5979,1.5976,1.5978,136300000.0
2005-08-02 15:34:00,1.5979,1.598,1.5975,1.5979,136300000.0
2005-08-02 15:35:00,1.598,1.5981,1.5976,1.598,136300000.0
2005-08-02 15:36:00,1.5979,1.5981,1.5976,1.5976,136300000.0
2005-08-02 15:37:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-08-02 15:38:00,1.5973,1.5981,1.5972,1.598,136300000.0
2005-08-02 15:39:00,1.5977,1.5979,1.5972,1.5974,136300000.0
2005-08-02 15:40:00,1.5973,1.5976,1.5973,1.5974,136300000.0
2005-08-02 15:41:00,1.5972,1.5977,1.5972,1.5974,136300000.0
2005-08-02 15:42:00,1.5973,1.5977,1.5972,1.5976,136300000.0
2005-08-02 15:43:00,1.5975,1.5975,1.5972,1.5974,136300000.0
2005-08-02 15:44:00,1.5973,1.5979,1.5972,1.5979,136300000.0
2005-08-02 15:45:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-08-02 15:46:00,1.5976,1.5977,1.5973,1.5977,136300000.0
2005-08-02 15:47:00,1.5976,1.5981,1.5976,1.5981,136300000.0
2005-08-02 15:48:00,1.598,1.5982,1.5975,1.5977,136300000.0
2005-08-02 15:49:00,1.5976,1.5979,1.5974,1.5976,136300000.0
2005-08-02 15:50:00,1.5975,1.5982,1.5974,1.5977,136300000.0
2005-08-02 15:51:00,1.5979,1.5982,1.5978,1.5978,136300000.0
2005-08-02 15:52:00,1.5979,1.5983,1.5979,1.5982,136300000.0
2005-08-02 15:53:00,1.5981,1.5985,1.5979,1.5979,136300000.0
2005-08-02 15:54:00,1.5978,1.5984,1.5978,1.5981,136300000.0
2005-08-02 15:55:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-08-02 15:56:00,1.5984,1.5984,1.5981,1.5981,136300000.0
2005-08-02 15:57:00,1.5979,1.5983,1.5975,1.5978,136300000.0
2005-08-02 15:58:00,1.5977,1.5981,1.5976,1.5976,136300000.0
2005-08-02 15:59:00,1.5977,1.5977,1.5974,1.5975,136300000.0
2005-08-02 16:00:00,1.5976,1.5979,1.5969,1.5969,136300000.0
2005-08-02 16:01:00,1.597,1.5977,1.5969,1.5972,136300000.0
2005-08-02 16:02:00,1.5973,1.5975,1.5964,1.5966,136300000.0
2005-08-02 16:03:00,1.5963,1.5966,1.5954,1.5966,136300000.0
2005-08-02 16:04:00,1.5962,1.5969,1.596,1.5964,136300000.0
2005-08-02 16:05:00,1.5963,1.5966,1.5961,1.5964,136300000.0
2005-08-02 16:06:00,1.5965,1.5971,1.5964,1.5969,136300000.0
2005-08-02 16:07:00,1.5968,1.5972,1.5967,1.5968,136300000.0
2005-08-02 16:08:00,1.5968,1.5974,1.5968,1.5972,136300000.0
2005-08-02 16:09:00,1.5974,1.5976,1.5968,1.5972,136300000.0
2005-08-02 16:10:00,1.5974,1.5975,1.597,1.5972,136300000.0
2005-08-02 16:11:00,1.5974,1.5978,1.5973,1.5973,136300000.0
2005-08-02 16:12:00,1.5976,1.5978,1.5974,1.5974,136300000.0
2005-08-02 16:13:00,1.598,1.5982,1.5975,1.5975,136300000.0
2005-08-02 16:14:00,1.5977,1.5981,1.5975,1.5978,136300000.0
2005-08-02 16:15:00,1.5977,1.5977,1.5967,1.5969,136300000.0
2005-08-02 16:16:00,1.597,1.5975,1.5968,1.5973,136300000.0
2005-08-02 16:17:00,1.597,1.5976,1.5967,1.5967,136300000.0
2005-08-02 16:18:00,1.5968,1.597,1.5966,1.5969,136300000.0
2005-08-02 16:19:00,1.597,1.5971,1.5965,1.5966,136300000.0
2005-08-02 16:20:00,1.5965,1.5967,1.5963,1.5963,136300000.0
2005-08-02 16:21:00,1.5962,1.5966,1.5961,1.5962,136300000.0
2005-08-02 16:22:00,1.5963,1.5965,1.5959,1.596,136300000.0
2005-08-02 16:23:00,1.5958,1.5969,1.5958,1.5964,136300000.0
2005-08-02 16:24:00,1.5965,1.5965,1.5958,1.5964,136300000.0
2005-08-02 16:25:00,1.5966,1.5969,1.5965,1.5967,136300000.0
2005-08-02 16:26:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-08-02 16:27:00,1.5965,1.5971,1.5965,1.597,136300000.0
2005-08-02 16:28:00,1.5971,1.5974,1.5966,1.5966,136300000.0
2005-08-02 16:29:00,1.5967,1.5967,1.5962,1.5963,136300000.0
2005-08-02 16:30:00,1.5964,1.5966,1.5961,1.5961,136300000.0
2005-08-02 16:31:00,1.5962,1.5966,1.596,1.5964,136300000.0
2005-08-02 16:32:00,1.5965,1.5968,1.5964,1.5965,136300000.0
2005-08-02 16:33:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-08-02 16:34:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-08-02 16:35:00,1.5966,1.5969,1.5965,1.5966,136300000.0
2005-08-02 16:36:00,1.5967,1.5969,1.5965,1.5966,136300000.0
2005-08-02 16:37:00,1.5967,1.5971,1.5966,1.5966,136300000.0
2005-08-02 16:38:00,1.5967,1.597,1.5966,1.5968,136300000.0
2005-08-02 16:39:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-08-02 16:40:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-08-02 16:41:00,1.5967,1.597,1.5966,1.597,136300000.0
2005-08-02 16:42:00,1.5969,1.597,1.5967,1.5967,136300000.0
2005-08-02 16:43:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-08-02 16:44:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-08-02 16:45:00,1.5965,1.5969,1.5963,1.5969,136300000.0
2005-08-02 16:46:00,1.5968,1.5974,1.5968,1.5971,136300000.0
2005-08-02 16:47:00,1.597,1.5972,1.5965,1.5965,136300000.0
2005-08-02 16:48:00,1.5966,1.5967,1.5958,1.5961,136300000.0
2005-08-02 16:49:00,1.5962,1.5967,1.5962,1.5967,136300000.0
2005-08-02 16:50:00,1.5965,1.5966,1.5963,1.5963,136300000.0
2005-08-02 16:51:00,1.5964,1.5969,1.5963,1.5968,136300000.0
2005-08-02 16:52:00,1.5969,1.5969,1.5961,1.5961,136300000.0
2005-08-02 16:53:00,1.596,1.5963,1.5957,1.5963,136300000.0
2005-08-02 16:54:00,1.5964,1.5964,1.596,1.596,136300000.0
2005-08-02 16:55:00,1.5961,1.5963,1.596,1.5962,136300000.0
2005-08-02 16:56:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-08-02 16:57:00,1.5963,1.5963,1.5957,1.5957,136300000.0
2005-08-02 16:58:00,1.5955,1.5958,1.5954,1.5958,136300000.0
2005-08-02 16:59:00,1.5957,1.5962,1.5954,1.5957,136300000.0
2005-08-02 17:00:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-08-02 17:01:00,1.5959,1.5963,1.5958,1.5961,136300000.0
2005-08-02 17:02:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-08-02 17:03:00,1.596,1.5962,1.5957,1.5957,136300000.0
2005-08-02 17:04:00,1.5958,1.596,1.5955,1.5958,136300000.0
2005-08-02 17:05:00,1.5957,1.5962,1.5957,1.5958,136300000.0
2005-08-02 17:06:00,1.5959,1.5963,1.5957,1.5963,136300000.0
2005-08-02 17:07:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-08-02 17:08:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-08-02 17:09:00,1.5957,1.5961,1.5956,1.5961,136300000.0
2005-08-02 17:10:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-08-02 17:11:00,1.5962,1.5963,1.596,1.5961,136300000.0
2005-08-02 17:12:00,1.596,1.5962,1.5958,1.5959,136300000.0
2005-08-02 17:13:00,1.5957,1.5961,1.5956,1.5958,136300000.0
2005-08-02 17:14:00,1.5959,1.596,1.5956,1.5956,136300000.0
2005-08-02 17:15:00,1.5958,1.5958,1.5954,1.5957,136300000.0
2005-08-02 17:16:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-08-02 17:17:00,1.5958,1.5959,1.5955,1.5957,136300000.0
2005-08-02 17:18:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-08-02 17:19:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-08-02 17:20:00,1.5956,1.5957,1.5954,1.5957,136300000.0
2005-08-02 17:21:00,1.5958,1.5959,1.5955,1.5957,136300000.0
2005-08-02 17:22:00,1.5956,1.5959,1.5955,1.5959,136300000.0
2005-08-02 17:23:00,1.5958,1.5958,1.5955,1.5956,136300000.0
2005-08-02 17:24:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-08-02 17:25:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-08-02 17:26:00,1.5957,1.5958,1.5955,1.5956,136300000.0
2005-08-02 17:27:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-08-02 17:28:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-08-02 17:29:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-08-02 17:30:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-08-02 17:31:00,1.596,1.5963,1.5959,1.5961,136300000.0
2005-08-02 17:32:00,1.596,1.5964,1.5957,1.5957,136300000.0
2005-08-02 17:33:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-08-02 17:34:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-08-02 17:35:00,1.5957,1.5961,1.5955,1.5958,136300000.0
2005-08-02 17:36:00,1.5957,1.5957,1.5953,1.5956,136300000.0
2005-08-02 17:37:00,1.5957,1.5957,1.5954,1.5954,136300000.0
2005-08-02 17:38:00,1.5953,1.5954,1.5951,1.5952,136300000.0
2005-08-02 17:39:00,1.5955,1.5956,1.5952,1.5952,136300000.0
2005-08-02 17:40:00,1.5953,1.5954,1.5951,1.5954,136300000.0
2005-08-02 17:41:00,1.5953,1.5956,1.5952,1.5953,136300000.0
2005-08-02 17:42:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-08-02 17:43:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-08-02 17:44:00,1.5952,1.5952,1.5948,1.5949,136300000.0
2005-08-02 17:45:00,1.595,1.595,1.5947,1.5949,136300000.0
2005-08-02 17:46:00,1.5948,1.5952,1.5948,1.595,136300000.0
2005-08-02 17:47:00,1.5949,1.5951,1.5948,1.5949,136300000.0
2005-08-02 17:48:00,1.5948,1.5951,1.5945,1.5949,136300000.0
2005-08-02 17:49:00,1.5951,1.5952,1.5948,1.5951,136300000.0
2005-08-02 17:50:00,1.5952,1.5954,1.595,1.5951,136300000.0
2005-08-02 17:51:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-08-02 17:52:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-08-02 17:53:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-08-02 17:54:00,1.5952,1.5953,1.595,1.5951,136300000.0
2005-08-02 17:55:00,1.5949,1.5953,1.5948,1.5953,136300000.0
2005-08-02 17:56:00,1.5952,1.5954,1.5951,1.5953,136300000.0
2005-08-02 17:57:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-08-02 17:58:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-08-02 17:59:00,1.5953,1.5955,1.5953,1.5953,136300000.0
2005-08-02 18:00:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-08-02 18:01:00,1.5951,1.5951,1.5947,1.5949,136300000.0
2005-08-02 18:02:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-08-02 18:03:00,1.5947,1.5949,1.5945,1.5947,136300000.0
2005-08-02 18:04:00,1.5949,1.5949,1.5944,1.5944,136300000.0
2005-08-02 18:05:00,1.5945,1.5946,1.5941,1.5943,136300000.0
2005-08-02 18:06:00,1.5944,1.5945,1.594,1.594,136300000.0
2005-08-02 18:07:00,1.5941,1.5943,1.5936,1.594,136300000.0
2005-08-02 18:08:00,1.5939,1.5944,1.5937,1.594,136300000.0
2005-08-02 18:09:00,1.5939,1.5942,1.5931,1.5936,136300000.0
2005-08-02 18:10:00,1.5933,1.5934,1.5931,1.5934,136300000.0
2005-08-02 18:11:00,1.5935,1.5937,1.5933,1.5934,136300000.0
2005-08-02 18:12:00,1.5933,1.5934,1.5929,1.5929,136300000.0
2005-08-02 18:13:00,1.5931,1.5934,1.593,1.5934,136300000.0
2005-08-02 18:14:00,1.5935,1.5936,1.5931,1.5931,136300000.0
2005-08-02 18:15:00,1.5933,1.5939,1.5933,1.5936,136300000.0
2005-08-02 18:16:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-08-02 18:17:00,1.5936,1.5936,1.5934,1.5936,136300000.0
2005-08-02 18:18:00,1.5937,1.5937,1.5931,1.5933,136300000.0
2005-08-02 18:19:00,1.5934,1.5935,1.5927,1.5929,136300000.0
2005-08-02 18:20:00,1.593,1.5934,1.5927,1.5927,136300000.0
2005-08-02 18:21:00,1.5929,1.593,1.5927,1.5928,136300000.0
2005-08-02 18:22:00,1.5929,1.5929,1.5925,1.5928,136300000.0
2005-08-02 18:23:00,1.5927,1.5929,1.5925,1.5928,136300000.0
2005-08-02 18:24:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-08-02 18:25:00,1.5927,1.5927,1.5921,1.5923,136300000.0
2005-08-02 18:26:00,1.5924,1.5924,1.5917,1.5924,136300000.0
2005-08-02 18:27:00,1.5921,1.5928,1.5921,1.5927,136300000.0
2005-08-02 18:28:00,1.5925,1.5931,1.5925,1.5931,136300000.0
2005-08-02 18:29:00,1.5928,1.5931,1.5928,1.593,136300000.0
2005-08-02 18:30:00,1.5931,1.5934,1.5929,1.5934,136300000.0
2005-08-02 18:31:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-08-02 18:32:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-08-02 18:33:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-08-02 18:34:00,1.5935,1.5938,1.5934,1.5934,136300000.0
2005-08-02 18:35:00,1.5933,1.5936,1.5931,1.5935,136300000.0
2005-08-02 18:36:00,1.5934,1.5938,1.5933,1.5935,136300000.0
2005-08-02 18:37:00,1.5937,1.594,1.5935,1.5937,136300000.0
2005-08-02 18:38:00,1.5938,1.5938,1.5935,1.5937,136300000.0
2005-08-02 18:39:00,1.5938,1.5939,1.5937,1.5938,136300000.0
2005-08-02 18:40:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-08-02 18:41:00,1.5934,1.5934,1.593,1.593,136300000.0
2005-08-02 18:42:00,1.5931,1.5933,1.5929,1.593,136300000.0
2005-08-02 18:43:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-08-02 18:44:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-08-02 18:45:00,1.5924,1.5929,1.5924,1.5929,136300000.0
2005-08-02 18:46:00,1.593,1.5931,1.5925,1.5925,136300000.0
2005-08-02 18:47:00,1.5927,1.5931,1.5925,1.5927,136300000.0
2005-08-02 18:48:00,1.5925,1.5929,1.5924,1.5927,136300000.0
2005-08-02 18:49:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-08-02 18:50:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-08-02 18:51:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-08-02 18:52:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-08-02 18:53:00,1.5927,1.5929,1.5925,1.5927,136300000.0
2005-08-02 18:54:00,1.5925,1.5933,1.5924,1.5925,136300000.0
2005-08-02 18:55:00,1.5924,1.5929,1.5924,1.5928,136300000.0
2005-08-02 18:56:00,1.5929,1.5931,1.5928,1.5928,136300000.0
2005-08-02 18:57:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-08-02 18:58:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-08-02 18:59:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-08-02 19:00:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-08-02 19:01:00,1.5925,1.5927,1.5921,1.5924,136300000.0
2005-08-02 19:02:00,1.5925,1.5925,1.5921,1.5923,136300000.0
2005-08-02 19:03:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-08-02 19:05:00,1.5927,1.593,1.5925,1.5925,136300000.0
2005-08-02 19:06:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-08-02 19:07:00,1.5927,1.5927,1.5919,1.5921,136300000.0
2005-08-02 19:08:00,1.5922,1.5923,1.5921,1.5923,136300000.0
2005-08-02 19:09:00,1.5924,1.5924,1.5916,1.5916,136300000.0
2005-08-02 19:10:00,1.5917,1.5918,1.5915,1.5918,136300000.0
2005-08-02 19:11:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-08-02 19:12:00,1.5921,1.5923,1.5918,1.5918,136300000.0
2005-08-02 19:13:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-08-02 19:14:00,1.5917,1.5924,1.5917,1.5918,136300000.0
2005-08-02 19:16:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-02 19:17:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-08-02 19:18:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-08-02 19:19:00,1.5919,1.5919,1.5916,1.5918,136300000.0
2005-08-02 19:20:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-08-02 19:21:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-08-02 19:22:00,1.5921,1.5928,1.5919,1.5928,136300000.0
2005-08-02 19:23:00,1.5927,1.5928,1.5924,1.5925,136300000.0
2005-08-02 19:24:00,1.5927,1.593,1.5925,1.5928,136300000.0
2005-08-02 19:25:00,1.5927,1.5928,1.5925,1.5927,136300000.0
2005-08-02 19:26:00,1.5925,1.593,1.5925,1.5927,136300000.0
2005-08-02 19:27:00,1.5928,1.5933,1.5927,1.5931,136300000.0
2005-08-02 19:28:00,1.5929,1.5933,1.5929,1.5931,136300000.0
2005-08-02 19:29:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-08-02 19:30:00,1.5928,1.5931,1.5928,1.5929,136300000.0
2005-08-02 19:31:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-08-02 19:33:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-08-02 19:34:00,1.5927,1.5929,1.5927,1.5928,136300000.0
2005-08-02 19:35:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-08-02 19:36:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-08-02 19:37:00,1.5927,1.5929,1.5925,1.5928,136300000.0
2005-08-02 19:38:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-08-02 19:39:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-08-02 19:40:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-08-02 19:41:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-02 19:42:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-08-02 19:43:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-02 19:44:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-08-02 19:45:00,1.5929,1.5931,1.5927,1.5929,136300000.0
2005-08-02 19:46:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-08-02 19:47:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-08-02 19:48:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-08-02 19:49:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-08-02 19:50:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-08-02 19:51:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-08-02 19:52:00,1.5933,1.5936,1.5933,1.5934,136300000.0
2005-08-02 19:54:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-08-02 19:55:00,1.5933,1.5934,1.5931,1.5933,136300000.0
2005-08-02 19:57:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-08-02 19:58:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-08-02 19:59:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-08-02 20:01:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-08-02 20:02:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-08-02 20:03:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-08-02 20:05:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-08-02 20:06:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-08-02 20:07:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-08-02 20:08:00,1.5928,1.593,1.5928,1.5929,136300000.0
2005-08-02 20:09:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-08-02 20:10:00,1.5928,1.5934,1.5928,1.5931,136300000.0
2005-08-02 20:11:00,1.593,1.5933,1.5929,1.593,136300000.0
2005-08-02 20:12:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-08-02 20:13:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-02 20:15:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-02 20:16:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-02 20:17:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-08-02 20:18:00,1.593,1.593,1.593,1.593,136300000.0
2005-08-02 20:19:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-02 20:21:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-08-02 20:22:00,1.593,1.593,1.593,1.593,136300000.0
2005-08-02 20:23:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-08-02 20:24:00,1.593,1.593,1.593,1.593,136300000.0
2005-08-02 20:26:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-08-02 20:28:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-08-02 20:29:00,1.593,1.593,1.5929,1.593,136300000.0
2005-08-02 20:30:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-02 20:31:00,1.5931,1.5936,1.5931,1.5931,136300000.0
2005-08-02 20:32:00,1.593,1.5931,1.593,1.593,136300000.0
2005-08-02 20:33:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-08-02 20:34:00,1.5931,1.5931,1.5921,1.5921,136300000.0
2005-08-02 20:35:00,1.5923,1.5928,1.5923,1.5928,136300000.0
2005-08-02 20:36:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-08-02 20:37:00,1.5927,1.5927,1.5919,1.5919,136300000.0
2005-08-02 20:38:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-08-02 20:39:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-08-02 20:40:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-08-02 20:42:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-08-02 20:43:00,1.5921,1.5923,1.5918,1.5919,136300000.0
2005-08-02 20:44:00,1.5921,1.5921,1.5915,1.5919,136300000.0
2005-08-02 20:45:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-08-02 20:46:00,1.5918,1.5919,1.5915,1.5916,136300000.0
2005-08-02 20:47:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-08-02 20:48:00,1.5916,1.5918,1.5916,1.5918,136300000.0
2005-08-02 20:49:00,1.5919,1.5921,1.5917,1.5917,136300000.0
2005-08-02 20:50:00,1.5916,1.5916,1.5914,1.5915,136300000.0
2005-08-02 20:51:00,1.5914,1.5917,1.5914,1.5917,136300000.0
2005-08-02 20:52:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-08-02 20:53:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-08-02 20:54:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-08-02 20:55:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-08-02 20:56:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-08-02 20:57:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-08-02 20:58:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-08-02 20:59:00,1.5917,1.5918,1.5915,1.5918,136300000.0
2005-08-02 21:00:00,1.5919,1.5923,1.5916,1.5919,136300000.0
2005-08-02 21:01:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-08-02 21:02:00,1.5918,1.5921,1.5918,1.5918,136300000.0
2005-08-02 21:03:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-08-02 21:04:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-08-02 21:05:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-08-02 21:06:00,1.5918,1.5921,1.5918,1.5921,136300000.0
2005-08-02 21:07:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-02 21:08:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-02 21:09:00,1.5923,1.5925,1.5923,1.5925,136300000.0
2005-08-02 21:10:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-08-02 21:11:00,1.5928,1.5928,1.5925,1.5927,136300000.0
2005-08-02 21:13:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-08-02 21:14:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-08-02 21:15:00,1.5925,1.5929,1.5925,1.5928,136300000.0
2005-08-02 21:16:00,1.5927,1.5928,1.5923,1.5924,136300000.0
2005-08-02 21:17:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-08-02 21:19:00,1.5924,1.5927,1.5923,1.5924,136300000.0
2005-08-02 21:20:00,1.5925,1.5927,1.5921,1.5921,136300000.0
2005-08-02 21:21:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-08-02 21:22:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-02 21:23:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-08-02 21:24:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-08-02 21:25:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-08-02 21:28:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-02 21:31:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-08-02 21:32:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-08-02 21:33:00,1.5918,1.5919,1.5916,1.5919,136300000.0
2005-08-02 21:34:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-08-02 21:35:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-08-02 21:36:00,1.5921,1.5928,1.5921,1.5925,136300000.0
2005-08-02 21:37:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-08-02 21:38:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-08-02 21:39:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-08-02 21:40:00,1.5921,1.5923,1.5921,1.5921,136300000.0
2005-08-02 21:41:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-08-02 21:42:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-08-02 21:46:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-08-02 21:47:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-08-02 21:48:00,1.5923,1.5925,1.5923,1.5925,136300000.0
2005-08-02 21:49:00,1.5927,1.5929,1.5924,1.5929,136300000.0
2005-08-02 21:50:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-08-02 21:51:00,1.5925,1.5929,1.5924,1.5929,136300000.0
2005-08-02 21:52:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-08-02 21:53:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-02 21:54:00,1.5929,1.593,1.5928,1.5929,136300000.0
2005-08-02 21:55:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-08-02 21:56:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-08-02 21:57:00,1.5928,1.5928,1.5925,1.5925,136300000.0
2005-08-02 21:59:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-02 22:00:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-02 22:02:00,1.5927,1.593,1.5925,1.5927,136300000.0
2005-08-02 22:03:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-08-02 22:04:00,1.5925,1.5929,1.5924,1.5929,136300000.0
2005-08-02 22:05:00,1.593,1.593,1.593,1.593,136300000.0
2005-08-02 22:06:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-08-02 22:07:00,1.593,1.593,1.593,1.593,136300000.0
2005-08-02 22:08:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-08-02 22:09:00,1.5927,1.5929,1.5925,1.5927,136300000.0
2005-08-02 22:11:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-08-02 22:12:00,1.5924,1.5928,1.5924,1.5925,136300000.0
2005-08-02 22:13:00,1.5927,1.5929,1.5925,1.5925,136300000.0
2005-08-02 22:14:00,1.5926,1.5928,1.5925,1.5927,136300000.0
2005-08-02 22:15:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-02 22:16:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-08-02 22:17:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-08-02 22:18:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-02 22:20:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-08-02 22:21:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-08-02 22:22:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-08-02 22:23:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-08-02 22:24:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-08-02 22:25:00,1.5921,1.5929,1.5921,1.5929,136300000.0
2005-08-02 22:26:00,1.5928,1.5928,1.5925,1.5925,136300000.0
2005-08-02 22:28:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-02 22:29:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-08-02 22:32:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-08-02 22:33:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-02 22:36:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-08-02 22:37:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-02 22:38:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-02 22:43:00,1.5921,1.5924,1.5919,1.5919,136300000.0
2005-08-02 22:44:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-08-02 22:45:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-08-02 22:47:00,1.5923,1.5925,1.5923,1.5925,136300000.0
2005-08-02 22:48:00,1.5924,1.5927,1.5924,1.5925,136300000.0
2005-08-02 22:49:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-08-02 22:50:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-08-02 22:51:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-08-02 22:52:00,1.593,1.5935,1.5927,1.5931,136300000.0
2005-08-02 22:53:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-08-02 22:54:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-08-02 22:56:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-08-02 22:57:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-08-02 22:58:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-08-02 22:59:00,1.5927,1.593,1.5927,1.593,136300000.0
2005-08-02 23:00:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-08-02 23:01:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-08-02 23:02:00,1.593,1.593,1.5927,1.5928,136300000.0
2005-08-02 23:03:00,1.5924,1.5927,1.5924,1.5924,136300000.0
2005-08-02 23:04:00,1.5927,1.593,1.5925,1.5927,136300000.0
2005-08-02 23:05:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-08-02 23:07:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-08-02 23:08:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-08-02 23:09:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-08-02 23:10:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-08-02 23:11:00,1.5936,1.5938,1.5931,1.5936,136300000.0
2005-08-02 23:12:00,1.5935,1.5937,1.5934,1.5937,136300000.0
2005-08-02 23:13:00,1.5936,1.5937,1.5931,1.5931,136300000.0
2005-08-02 23:14:00,1.5933,1.5938,1.5933,1.5935,136300000.0
2005-08-02 23:15:00,1.5937,1.5938,1.5934,1.5935,136300000.0
2005-08-02 23:16:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-08-02 23:17:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-08-02 23:18:00,1.5933,1.5933,1.593,1.593,136300000.0
2005-08-02 23:19:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-08-02 23:20:00,1.593,1.593,1.5925,1.5925,136300000.0
2005-08-02 23:21:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-08-02 23:22:00,1.5927,1.5927,1.5924,1.5925,136300000.0
2005-08-02 23:23:00,1.5927,1.5928,1.5925,1.5925,136300000.0
2005-08-02 23:24:00,1.5924,1.5927,1.5924,1.5925,136300000.0
2005-08-02 23:25:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-02 23:27:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-08-02 23:28:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-08-02 23:29:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-08-02 23:30:00,1.5929,1.5929,1.5925,1.5929,136300000.0
2005-08-02 23:31:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-08-02 23:32:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-08-02 23:33:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-08-02 23:34:00,1.5923,1.5927,1.5923,1.5924,136300000.0
2005-08-02 23:35:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-08-02 23:36:00,1.5925,1.5925,1.5919,1.5923,136300000.0
2005-08-02 23:37:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-08-02 23:38:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-08-02 23:39:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-08-02 23:40:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-08-02 23:41:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-08-02 23:42:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-08-02 23:43:00,1.5925,1.5928,1.5924,1.5928,136300000.0
2005-08-02 23:44:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-08-02 23:45:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-08-02 23:46:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-08-02 23:47:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-08-02 23:48:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-08-02 23:49:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-02 23:50:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-02 23:51:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-02 23:52:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-08-02 23:53:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-08-02 23:54:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-08-02 23:55:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-08-02 23:56:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-08-02 23:57:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-08-02 23:59:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-08-03 00:00:00,1.593,1.5931,1.5927,1.5927,136300000.0
2005-08-03 00:01:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-08-03 00:02:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-08-03 00:04:00,1.5923,1.5928,1.5923,1.5924,136300000.0
2005-08-03 00:05:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-08-03 00:06:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-08-03 00:07:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-08-03 00:08:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-08-03 00:09:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-03 00:10:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-03 00:11:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-08-03 00:12:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-03 00:13:00,1.5924,1.5928,1.5923,1.5927,136300000.0
2005-08-03 00:14:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-08-03 00:15:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-08-03 00:16:00,1.5928,1.5928,1.5923,1.5927,136300000.0
2005-08-03 00:17:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-08-03 00:18:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-08-03 00:19:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-08-03 00:20:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-08-03 00:21:00,1.5928,1.5929,1.5925,1.5928,136300000.0
2005-08-03 00:24:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-03 00:25:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-08-03 00:26:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-08-03 00:27:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-08-03 00:28:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-08-03 00:29:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-08-03 00:30:00,1.593,1.593,1.593,1.593,136300000.0
2005-08-03 00:31:00,1.5929,1.5931,1.5929,1.5929,136300000.0
2005-08-03 00:32:00,1.5928,1.5929,1.5927,1.5928,136300000.0
2005-08-03 00:33:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-08-03 00:34:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-08-03 00:35:00,1.5931,1.5933,1.5928,1.5931,136300000.0
2005-08-03 00:36:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-08-03 00:37:00,1.5931,1.5935,1.5931,1.5933,136300000.0
2005-08-03 00:38:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-08-03 00:39:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-08-03 00:40:00,1.593,1.593,1.593,1.593,136300000.0
2005-08-03 00:41:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-08-03 00:42:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-08-03 00:43:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-08-03 00:44:00,1.593,1.593,1.5929,1.593,136300000.0
2005-08-03 00:45:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-08-03 00:47:00,1.5933,1.5935,1.5933,1.5933,136300000.0
2005-08-03 00:48:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-08-03 00:49:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-08-03 00:50:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-08-03 00:51:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-08-03 00:52:00,1.5931,1.5936,1.5931,1.5936,136300000.0
2005-08-03 00:53:00,1.5933,1.5934,1.5928,1.593,136300000.0
2005-08-03 00:54:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-08-03 00:57:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-08-03 00:59:00,1.5927,1.5933,1.5927,1.593,136300000.0
2005-08-03 01:00:00,1.5931,1.5931,1.5927,1.5927,136300000.0
2005-08-03 01:01:00,1.5928,1.5928,1.5925,1.5928,136300000.0
2005-08-03 01:02:00,1.5927,1.593,1.5924,1.593,136300000.0
2005-08-03 01:03:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-08-03 01:04:00,1.5931,1.5933,1.593,1.593,136300000.0
2005-08-03 01:05:00,1.5931,1.5935,1.593,1.5934,136300000.0
2005-08-03 01:06:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-08-03 01:07:00,1.5937,1.5937,1.5934,1.5937,136300000.0
2005-08-03 01:08:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-08-03 01:09:00,1.5937,1.5937,1.5934,1.5934,136300000.0
2005-08-03 01:10:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-08-03 01:11:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-08-03 01:12:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-08-03 01:13:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-08-03 01:15:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-08-03 01:16:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-08-03 01:17:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-08-03 01:18:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-08-03 01:19:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-08-03 01:20:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-08-03 01:21:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-08-03 01:22:00,1.593,1.5935,1.593,1.5931,136300000.0
2005-08-03 01:24:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-08-03 01:25:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-08-03 01:26:00,1.5933,1.5933,1.5928,1.5928,136300000.0
2005-08-03 01:27:00,1.5931,1.5931,1.5924,1.5924,136300000.0
2005-08-03 01:28:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-08-03 01:29:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-08-03 01:30:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-08-03 01:31:00,1.5918,1.5921,1.5918,1.5919,136300000.0
2005-08-03 01:32:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-08-03 01:33:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-08-03 01:34:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-03 01:35:00,1.5919,1.5921,1.5917,1.5921,136300000.0
2005-08-03 01:36:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-03 01:37:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-08-03 01:38:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-03 01:39:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-03 01:41:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-08-03 01:42:00,1.5919,1.5921,1.5916,1.5918,136300000.0
2005-08-03 01:43:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-08-03 01:44:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-08-03 01:45:00,1.5915,1.5918,1.5914,1.5915,136300000.0
2005-08-03 01:46:00,1.5914,1.5917,1.5914,1.5917,136300000.0
2005-08-03 01:47:00,1.5916,1.5917,1.5912,1.5912,136300000.0
2005-08-03 01:48:00,1.5909,1.5913,1.5909,1.5913,136300000.0
2005-08-03 01:49:00,1.5912,1.5916,1.5912,1.5913,136300000.0
2005-08-03 01:50:00,1.5912,1.5912,1.5909,1.5912,136300000.0
2005-08-03 01:51:00,1.5913,1.5916,1.5912,1.5915,136300000.0
2005-08-03 01:52:00,1.5917,1.5917,1.5911,1.5911,136300000.0
2005-08-03 01:53:00,1.5909,1.5913,1.5909,1.5913,136300000.0
2005-08-03 01:54:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-08-03 01:55:00,1.5909,1.5912,1.5905,1.5909,136300000.0
2005-08-03 01:56:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-08-03 01:57:00,1.5911,1.5913,1.5907,1.5909,136300000.0
2005-08-03 01:58:00,1.5908,1.5909,1.5907,1.5909,136300000.0
2005-08-03 01:59:00,1.5912,1.5914,1.5911,1.5913,136300000.0
2005-08-03 02:00:00,1.5913,1.5913,1.5901,1.5907,136300000.0
2005-08-03 02:01:00,1.5905,1.5906,1.5896,1.5906,136300000.0
2005-08-03 02:02:00,1.5906,1.5909,1.5901,1.5907,136300000.0
2005-08-03 02:03:00,1.5906,1.5906,1.5903,1.5906,136300000.0
2005-08-03 02:04:00,1.5908,1.5909,1.5906,1.5909,136300000.0
2005-08-03 02:05:00,1.5907,1.5914,1.5906,1.5914,136300000.0
2005-08-03 02:06:00,1.5914,1.5915,1.5911,1.5913,136300000.0
2005-08-03 02:07:00,1.5914,1.5915,1.5912,1.5912,136300000.0
2005-08-03 02:09:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-08-03 02:10:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-08-03 02:11:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-08-03 02:12:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-08-03 02:13:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-08-03 02:14:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-08-03 02:15:00,1.5912,1.5912,1.5911,1.5911,136300000.0
2005-08-03 02:16:00,1.5906,1.5912,1.5906,1.5912,136300000.0
2005-08-03 02:17:00,1.5911,1.5923,1.5909,1.5919,136300000.0
2005-08-03 02:18:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-08-03 02:19:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-08-03 02:20:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-08-03 02:21:00,1.5916,1.5923,1.5916,1.5921,136300000.0
2005-08-03 02:22:00,1.5923,1.5924,1.5919,1.5921,136300000.0
2005-08-03 02:23:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-08-03 02:24:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-08-03 02:25:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-08-03 02:26:00,1.5928,1.5929,1.5925,1.5927,136300000.0
2005-08-03 02:27:00,1.5928,1.5931,1.5927,1.5927,136300000.0
2005-08-03 02:28:00,1.5925,1.5925,1.5921,1.5921,136300000.0
2005-08-03 02:29:00,1.5923,1.5927,1.5923,1.5924,136300000.0
2005-08-03 02:30:00,1.5923,1.5927,1.5923,1.5924,136300000.0
2005-08-03 02:31:00,1.5925,1.5928,1.5921,1.5921,136300000.0
2005-08-03 02:32:00,1.5923,1.5927,1.5919,1.5925,136300000.0
2005-08-03 02:33:00,1.5927,1.5927,1.5919,1.5919,136300000.0
2005-08-03 02:34:00,1.5921,1.5925,1.5921,1.5924,136300000.0
2005-08-03 02:35:00,1.5925,1.5927,1.5921,1.5923,136300000.0
2005-08-03 02:36:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-08-03 02:37:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-08-03 02:38:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-08-03 02:39:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-08-03 02:40:00,1.5923,1.5924,1.5919,1.5921,136300000.0
2005-08-03 02:41:00,1.5919,1.5924,1.5919,1.5921,136300000.0
2005-08-03 02:42:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-08-03 02:43:00,1.5921,1.5921,1.5911,1.5915,136300000.0
2005-08-03 02:44:00,1.5914,1.5923,1.5913,1.5921,136300000.0
2005-08-03 02:45:00,1.5923,1.5924,1.5919,1.5919,136300000.0
2005-08-03 02:46:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-08-03 02:47:00,1.5921,1.5923,1.5918,1.5918,136300000.0
2005-08-03 02:48:00,1.5919,1.5923,1.5918,1.5921,136300000.0
2005-08-03 02:49:00,1.5923,1.5924,1.5919,1.5919,136300000.0
2005-08-03 02:52:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-08-03 02:53:00,1.5921,1.5923,1.5921,1.5921,136300000.0
2005-08-03 02:54:00,1.5919,1.5919,1.5914,1.5916,136300000.0
2005-08-03 02:55:00,1.5918,1.5919,1.5914,1.5918,136300000.0
2005-08-03 02:56:00,1.5919,1.5919,1.5916,1.5919,136300000.0
2005-08-03 02:57:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-08-03 02:58:00,1.5917,1.5917,1.5909,1.5913,136300000.0
2005-08-03 02:59:00,1.5912,1.5915,1.5911,1.5914,136300000.0
2005-08-03 03:00:00,1.5915,1.5919,1.5914,1.5916,136300000.0
2005-08-03 03:01:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-08-03 03:02:00,1.5916,1.5917,1.5915,1.5916,136300000.0
2005-08-03 03:03:00,1.5918,1.5918,1.5916,1.5917,136300000.0
2005-08-03 03:04:00,1.5916,1.5919,1.5916,1.5916,136300000.0
2005-08-03 03:05:00,1.5917,1.5924,1.5916,1.5921,136300000.0
2005-08-03 03:06:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-08-03 03:07:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-08-03 03:09:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-08-03 03:10:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-08-03 03:11:00,1.5925,1.5925,1.5921,1.5921,136300000.0
2005-08-03 03:12:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-08-03 03:13:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-08-03 03:14:00,1.5925,1.5928,1.5924,1.5924,136300000.0
2005-08-03 03:15:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-08-03 03:16:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-08-03 03:17:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-08-03 03:18:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-03 03:19:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-08-03 03:20:00,1.5917,1.5919,1.5911,1.5915,136300000.0
2005-08-03 03:21:00,1.5914,1.5915,1.5911,1.5912,136300000.0
2005-08-03 03:22:00,1.5911,1.5912,1.5907,1.5912,136300000.0
2005-08-03 03:23:00,1.5911,1.5915,1.5909,1.5911,136300000.0
2005-08-03 03:24:00,1.5912,1.5914,1.5906,1.5909,136300000.0
2005-08-03 03:25:00,1.5911,1.5916,1.5907,1.5911,136300000.0
2005-08-03 03:26:00,1.5909,1.5912,1.5909,1.5912,136300000.0
2005-08-03 03:27:00,1.5913,1.5915,1.5911,1.5915,136300000.0
2005-08-03 03:28:00,1.5914,1.5914,1.5909,1.5912,136300000.0
2005-08-03 03:29:00,1.5913,1.5916,1.5913,1.5916,136300000.0
2005-08-03 03:30:00,1.5915,1.5915,1.5906,1.5906,136300000.0
2005-08-03 03:31:00,1.5909,1.5915,1.5906,1.5915,136300000.0
2005-08-03 03:32:00,1.5916,1.5919,1.5915,1.5919,136300000.0
2005-08-03 03:33:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-08-03 03:34:00,1.5917,1.5919,1.5915,1.5915,136300000.0
2005-08-03 03:35:00,1.5916,1.5919,1.5913,1.5918,136300000.0
2005-08-03 03:36:00,1.5917,1.5919,1.5916,1.5919,136300000.0
2005-08-03 03:37:00,1.5918,1.5923,1.5918,1.5923,136300000.0
2005-08-03 03:38:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-08-03 03:39:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-08-03 03:40:00,1.5921,1.5923,1.5917,1.5919,136300000.0
2005-08-03 03:41:00,1.5921,1.5921,1.5917,1.5919,136300000.0
2005-08-03 03:42:00,1.5918,1.5923,1.5918,1.5921,136300000.0
2005-08-03 03:43:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-08-03 03:44:00,1.5918,1.5923,1.5918,1.5923,136300000.0
2005-08-03 03:45:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-08-03 03:46:00,1.5917,1.5923,1.5917,1.5919,136300000.0
2005-08-03 03:47:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-08-03 03:48:00,1.5918,1.5923,1.5918,1.5921,136300000.0
2005-08-03 03:49:00,1.5919,1.5919,1.5915,1.5918,136300000.0
2005-08-03 03:50:00,1.5917,1.5919,1.5916,1.5917,136300000.0
2005-08-03 03:51:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-08-03 03:52:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-08-03 03:53:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-08-03 03:54:00,1.5914,1.5918,1.5912,1.5914,136300000.0
2005-08-03 03:55:00,1.5915,1.5917,1.5914,1.5915,136300000.0
2005-08-03 03:56:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-08-03 03:57:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-08-03 03:58:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-08-03 03:59:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-08-03 04:00:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-08-03 04:01:00,1.5916,1.5917,1.5914,1.5914,136300000.0
2005-08-03 04:02:00,1.5916,1.5916,1.5909,1.5912,136300000.0
2005-08-03 04:03:00,1.5913,1.5916,1.5909,1.5914,136300000.0
2005-08-03 04:04:00,1.5915,1.5916,1.5911,1.5914,136300000.0
2005-08-03 04:05:00,1.5913,1.5915,1.5911,1.5914,136300000.0
2005-08-03 04:06:00,1.5915,1.5919,1.5915,1.5919,136300000.0
2005-08-03 04:07:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-08-03 04:08:00,1.5919,1.5923,1.5917,1.5921,136300000.0
2005-08-03 04:09:00,1.5924,1.5925,1.5921,1.5924,136300000.0
2005-08-03 04:10:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-08-03 04:11:00,1.5925,1.5927,1.5921,1.5923,136300000.0
2005-08-03 04:12:00,1.5924,1.5924,1.5919,1.5921,136300000.0
2005-08-03 04:13:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-08-03 04:14:00,1.5923,1.5925,1.5921,1.5924,136300000.0
2005-08-03 04:15:00,1.5925,1.5928,1.5923,1.5923,136300000.0
2005-08-03 04:16:00,1.5924,1.5927,1.5923,1.5925,136300000.0
2005-08-03 04:17:00,1.5927,1.593,1.5924,1.5925,136300000.0
2005-08-03 04:18:00,1.5924,1.5927,1.5924,1.5925,136300000.0
2005-08-03 04:19:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-08-03 04:20:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-08-03 04:21:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-08-03 04:22:00,1.5925,1.5925,1.5921,1.5921,136300000.0
2005-08-03 04:23:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-08-03 04:24:00,1.5925,1.5925,1.5923,1.5925,136300000.0
2005-08-03 04:25:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-08-03 04:26:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-08-03 04:27:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-08-03 04:28:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-08-03 04:29:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-08-03 04:30:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-08-03 04:31:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-08-03 04:32:00,1.5921,1.5923,1.5921,1.5921,136300000.0
2005-08-03 04:33:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-08-03 04:34:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-08-03 04:35:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-08-03 04:36:00,1.5921,1.5923,1.5919,1.5921,136300000.0
2005-08-03 04:37:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-08-03 04:38:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-08-03 04:39:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-08-03 04:40:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-08-03 04:41:00,1.5921,1.5923,1.5919,1.5923,136300000.0
2005-08-03 04:42:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-03 04:43:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-08-03 04:44:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-08-03 04:45:00,1.5927,1.5933,1.5927,1.593,136300000.0
2005-08-03 04:46:00,1.5929,1.593,1.5928,1.5929,136300000.0
2005-08-03 04:47:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-08-03 04:48:00,1.5929,1.5929,1.5924,1.5924,136300000.0
2005-08-03 04:49:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-08-03 04:50:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-08-03 04:51:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-08-03 04:52:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-08-03 04:53:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-08-03 04:54:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-08-03 04:55:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-08-03 04:56:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-08-03 04:58:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-08-03 04:59:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-08-03 05:00:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-03 05:02:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-08-03 05:06:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-08-03 05:07:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-08-03 05:08:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-08-03 05:09:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-08-03 05:10:00,1.5923,1.5927,1.5923,1.5924,136300000.0
2005-08-03 05:11:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-08-03 05:12:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-08-03 05:13:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-08-03 05:14:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-08-03 05:15:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-08-03 05:16:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-08-03 05:17:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-08-03 05:18:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-03 05:19:00,1.5924,1.5927,1.5924,1.5924,136300000.0
2005-08-03 05:20:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-08-03 05:21:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-08-03 05:22:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-08-03 05:23:00,1.5928,1.5928,1.5924,1.5927,136300000.0
2005-08-03 05:25:00,1.5925,1.5928,1.5924,1.5927,136300000.0
2005-08-03 05:26:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-08-03 05:27:00,1.5929,1.5929,1.5924,1.5927,136300000.0
2005-08-03 05:28:00,1.5925,1.5928,1.5925,1.5927,136300000.0
2005-08-03 05:29:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-08-03 05:30:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-08-03 05:31:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-08-03 05:32:00,1.5927,1.593,1.5925,1.5928,136300000.0
2005-08-03 05:33:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-08-03 05:34:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-08-03 05:37:00,1.5929,1.5929,1.5925,1.5925,136300000.0
2005-08-03 05:38:00,1.5928,1.5931,1.5927,1.5931,136300000.0
2005-08-03 05:39:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-08-03 05:40:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-08-03 05:41:00,1.5929,1.5933,1.5929,1.5933,136300000.0
2005-08-03 05:42:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-08-03 05:45:00,1.5934,1.5935,1.593,1.593,136300000.0
2005-08-03 05:46:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-08-03 05:47:00,1.5935,1.5935,1.5931,1.5933,136300000.0
2005-08-03 05:48:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-08-03 05:49:00,1.593,1.593,1.593,1.593,136300000.0
2005-08-03 05:50:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-08-03 05:51:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-08-03 05:52:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-08-03 05:53:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-08-03 05:55:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-08-03 05:57:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-08-03 05:58:00,1.5928,1.5929,1.5925,1.5927,136300000.0
2005-08-03 05:59:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-08-03 06:00:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-08-03 06:01:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-08-03 06:04:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-08-03 06:05:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-08-03 06:06:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-08-03 06:07:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-08-03 06:08:00,1.593,1.5931,1.593,1.593,136300000.0
2005-08-03 06:09:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-08-03 06:10:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-08-03 06:11:00,1.5931,1.5935,1.5931,1.5934,136300000.0
2005-08-03 06:12:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-08-03 06:13:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-08-03 06:14:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-08-03 06:15:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-08-03 06:16:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-08-03 06:17:00,1.593,1.5933,1.5929,1.5929,136300000.0
2005-08-03 06:18:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-08-03 06:19:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-08-03 06:20:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-08-03 06:21:00,1.5927,1.5931,1.5925,1.593,136300000.0
2005-08-03 06:22:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-08-03 06:23:00,1.593,1.5931,1.5927,1.5931,136300000.0
2005-08-03 06:24:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-08-03 06:25:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-08-03 06:26:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-08-03 06:27:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-08-03 06:28:00,1.5933,1.5933,1.5929,1.5931,136300000.0
2005-08-03 06:29:00,1.5928,1.5934,1.5928,1.5933,136300000.0
2005-08-03 06:30:00,1.5928,1.593,1.5927,1.5929,136300000.0
2005-08-03 06:31:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-08-03 06:32:00,1.5931,1.5931,1.5924,1.5924,136300000.0
2005-08-03 06:33:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-08-03 06:34:00,1.5927,1.5929,1.5925,1.5928,136300000.0
2005-08-03 06:35:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-08-03 06:36:00,1.5928,1.593,1.5928,1.5929,136300000.0
2005-08-03 06:37:00,1.593,1.593,1.5929,1.593,136300000.0
2005-08-03 06:38:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-08-03 06:39:00,1.5928,1.5929,1.5925,1.5929,136300000.0
2005-08-03 06:40:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-08-03 06:41:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-08-03 06:42:00,1.5928,1.5931,1.5928,1.593,136300000.0
2005-08-03 06:43:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-08-03 06:44:00,1.5929,1.593,1.5927,1.5928,136300000.0
2005-08-03 06:45:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-08-03 06:46:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-08-03 06:47:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-08-03 06:48:00,1.593,1.593,1.5929,1.593,136300000.0
2005-08-03 06:49:00,1.5928,1.593,1.5923,1.5924,136300000.0
2005-08-03 06:51:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-08-03 06:52:00,1.5925,1.5925,1.5921,1.5924,136300000.0
2005-08-03 06:53:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-08-03 06:54:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-08-03 06:55:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-08-03 06:56:00,1.5919,1.5923,1.5919,1.5923,136300000.0
2005-08-03 06:57:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-08-03 06:58:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-08-03 06:59:00,1.5927,1.5927,1.5923,1.5923,136300000.0
2005-08-03 07:00:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-08-03 07:01:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-08-03 07:02:00,1.5927,1.5928,1.5925,1.5927,136300000.0
2005-08-03 07:03:00,1.5928,1.5928,1.5924,1.5925,136300000.0
2005-08-03 07:04:00,1.5924,1.5927,1.5923,1.5924,136300000.0
2005-08-03 07:05:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-08-03 07:06:00,1.5923,1.5924,1.5919,1.5921,136300000.0
2005-08-03 07:07:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-08-03 07:08:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-08-03 07:09:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-08-03 07:10:00,1.5919,1.5921,1.5918,1.5921,136300000.0
2005-08-03 07:11:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-08-03 07:12:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-08-03 07:13:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-08-03 07:14:00,1.5923,1.5927,1.5921,1.5924,136300000.0
2005-08-03 07:15:00,1.5927,1.593,1.5925,1.593,136300000.0
2005-08-03 07:16:00,1.5929,1.5929,1.5927,1.5929,136300000.0
2005-08-03 07:17:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-08-03 07:18:00,1.593,1.5933,1.5929,1.5931,136300000.0
2005-08-03 07:20:00,1.5933,1.5933,1.5927,1.5931,136300000.0
2005-08-03 07:21:00,1.593,1.593,1.593,1.593,136300000.0
2005-08-03 07:22:00,1.5929,1.5929,1.5924,1.5928,136300000.0
2005-08-03 07:23:00,1.5927,1.593,1.5927,1.593,136300000.0
2005-08-03 07:24:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-08-03 07:25:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-08-03 07:26:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-08-03 07:27:00,1.5929,1.5933,1.5929,1.5933,136300000.0
2005-08-03 07:28:00,1.5931,1.5937,1.5931,1.5935,136300000.0
2005-08-03 07:29:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-08-03 07:30:00,1.5934,1.5936,1.5933,1.5936,136300000.0
2005-08-03 07:31:00,1.5937,1.5937,1.5934,1.5935,136300000.0
2005-08-03 07:32:00,1.5933,1.5936,1.5931,1.5935,136300000.0
2005-08-03 07:33:00,1.5936,1.5937,1.5931,1.5936,136300000.0
2005-08-03 07:34:00,1.5935,1.5936,1.5931,1.5931,136300000.0
2005-08-03 07:35:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-08-03 07:36:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-08-03 07:37:00,1.5928,1.593,1.5928,1.5929,136300000.0
2005-08-03 07:38:00,1.5928,1.5933,1.5928,1.5931,136300000.0
2005-08-03 07:39:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-08-03 07:40:00,1.5933,1.5941,1.5933,1.594,136300000.0
2005-08-03 07:41:00,1.5941,1.5941,1.5933,1.5934,136300000.0
2005-08-03 07:42:00,1.5935,1.5938,1.5934,1.5935,136300000.0
2005-08-03 07:43:00,1.5938,1.5938,1.5933,1.5936,136300000.0
2005-08-03 07:44:00,1.5935,1.5936,1.5931,1.5934,136300000.0
2005-08-03 07:45:00,1.5933,1.5936,1.5931,1.5935,136300000.0
2005-08-03 07:46:00,1.5934,1.5934,1.593,1.5931,136300000.0
2005-08-03 07:47:00,1.5933,1.5936,1.5931,1.5931,136300000.0
2005-08-03 07:48:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-08-03 07:50:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-08-03 07:51:00,1.5933,1.5937,1.5933,1.5937,136300000.0
2005-08-03 07:52:00,1.5936,1.5937,1.5933,1.5934,136300000.0
2005-08-03 07:53:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-08-03 07:54:00,1.5936,1.5942,1.5934,1.594,136300000.0
2005-08-03 07:55:00,1.5939,1.594,1.5936,1.5939,136300000.0
2005-08-03 07:56:00,1.5938,1.594,1.5936,1.5937,136300000.0
2005-08-03 07:57:00,1.5938,1.5938,1.5935,1.5937,136300000.0
2005-08-03 07:58:00,1.5936,1.5938,1.5933,1.5933,136300000.0
2005-08-03 07:59:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-08-03 08:00:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-08-03 08:01:00,1.593,1.5934,1.5929,1.5931,136300000.0
2005-08-03 08:02:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-08-03 08:03:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-08-03 08:04:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-08-03 08:05:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-08-03 08:06:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-08-03 08:07:00,1.5934,1.5934,1.5933,1.5934,136300000.0
2005-08-03 08:08:00,1.5933,1.594,1.5932,1.5938,136300000.0
2005-08-03 08:09:00,1.5937,1.5938,1.5933,1.5937,136300000.0
2005-08-03 08:10:00,1.5938,1.594,1.5935,1.5936,136300000.0
2005-08-03 08:11:00,1.5937,1.5941,1.5937,1.5938,136300000.0
2005-08-03 08:12:00,1.5939,1.5939,1.5934,1.5937,136300000.0
2005-08-03 08:13:00,1.5938,1.5938,1.5934,1.5935,136300000.0
2005-08-03 08:14:00,1.5936,1.5936,1.5934,1.5935,136300000.0
2005-08-03 08:15:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-08-03 08:16:00,1.5935,1.5936,1.5932,1.5934,136300000.0
2005-08-03 08:17:00,1.5935,1.5938,1.5935,1.5937,136300000.0
2005-08-03 08:18:00,1.5936,1.5936,1.5934,1.5935,136300000.0
2005-08-03 08:19:00,1.5936,1.594,1.5935,1.5938,136300000.0
2005-08-03 08:20:00,1.5937,1.5942,1.5933,1.5939,136300000.0
2005-08-03 08:21:00,1.5938,1.5944,1.5938,1.5943,136300000.0
2005-08-03 08:22:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-08-03 08:23:00,1.5942,1.5947,1.5942,1.5947,136300000.0
2005-08-03 08:24:00,1.5946,1.5949,1.5942,1.5943,136300000.0
2005-08-03 08:25:00,1.5944,1.5947,1.5941,1.5947,136300000.0
2005-08-03 08:26:00,1.5946,1.5951,1.5945,1.5945,136300000.0
2005-08-03 08:27:00,1.5947,1.595,1.5944,1.5945,136300000.0
2005-08-03 08:28:00,1.595,1.5956,1.595,1.5951,136300000.0
2005-08-03 08:29:00,1.5951,1.5951,1.5949,1.595,136300000.0
2005-08-03 08:30:00,1.5949,1.595,1.5947,1.5949,136300000.0
2005-08-03 08:31:00,1.5948,1.5949,1.5944,1.5947,136300000.0
2005-08-03 08:32:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-08-03 08:33:00,1.5945,1.5947,1.5944,1.5945,136300000.0
2005-08-03 08:34:00,1.5947,1.5955,1.5947,1.5949,136300000.0
2005-08-03 08:35:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-08-03 08:36:00,1.5952,1.5961,1.5951,1.5957,136300000.0
2005-08-03 08:37:00,1.5958,1.5965,1.5958,1.5964,136300000.0
2005-08-03 08:38:00,1.5963,1.5963,1.5958,1.5958,136300000.0
2005-08-03 08:39:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-08-03 08:40:00,1.596,1.596,1.5956,1.5958,136300000.0
2005-08-03 08:41:00,1.5957,1.5958,1.5955,1.5958,136300000.0
2005-08-03 08:42:00,1.5956,1.5957,1.5951,1.5955,136300000.0
2005-08-03 08:43:00,1.5954,1.5957,1.595,1.5953,136300000.0
2005-08-03 08:44:00,1.5955,1.5958,1.5951,1.5958,136300000.0
2005-08-03 08:45:00,1.5957,1.5961,1.5955,1.5957,136300000.0
2005-08-03 08:46:00,1.5956,1.5957,1.5953,1.5953,136300000.0
2005-08-03 08:47:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-08-03 08:48:00,1.5955,1.5956,1.595,1.595,136300000.0
2005-08-03 08:49:00,1.5949,1.5953,1.5948,1.5953,136300000.0
2005-08-03 08:50:00,1.5951,1.5956,1.595,1.595,136300000.0
2005-08-03 08:51:00,1.5949,1.595,1.5947,1.5948,136300000.0
2005-08-03 08:52:00,1.5948,1.5952,1.5947,1.5948,136300000.0
2005-08-03 08:53:00,1.5947,1.595,1.5945,1.5946,136300000.0
2005-08-03 08:54:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-08-03 08:55:00,1.5947,1.595,1.5942,1.5946,136300000.0
2005-08-03 08:56:00,1.5948,1.5951,1.5942,1.5944,136300000.0
2005-08-03 08:57:00,1.5945,1.5949,1.5944,1.5944,136300000.0
2005-08-03 08:58:00,1.5946,1.5951,1.5946,1.595,136300000.0
2005-08-03 08:59:00,1.5949,1.5951,1.5945,1.5948,136300000.0
2005-08-03 09:00:00,1.5949,1.5952,1.5945,1.5945,136300000.0
2005-08-03 09:01:00,1.5944,1.5948,1.5944,1.5945,136300000.0
2005-08-03 09:02:00,1.5946,1.5949,1.5944,1.5946,136300000.0
2005-08-03 09:03:00,1.5948,1.5951,1.5946,1.5951,136300000.0
2005-08-03 09:04:00,1.5952,1.5953,1.595,1.595,136300000.0
2005-08-03 09:05:00,1.5951,1.5951,1.5945,1.5947,136300000.0
2005-08-03 09:06:00,1.5945,1.595,1.5945,1.595,136300000.0
2005-08-03 09:07:00,1.5949,1.5951,1.5948,1.5949,136300000.0
2005-08-03 09:08:00,1.5948,1.5953,1.5948,1.595,136300000.0
2005-08-03 09:09:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-08-03 09:10:00,1.5951,1.5951,1.5949,1.595,136300000.0
2005-08-03 09:11:00,1.5951,1.5955,1.5949,1.5951,136300000.0
2005-08-03 09:12:00,1.595,1.5954,1.5949,1.5953,136300000.0
2005-08-03 09:13:00,1.5954,1.5958,1.5952,1.5952,136300000.0
2005-08-03 09:14:00,1.5953,1.5961,1.5953,1.5957,136300000.0
2005-08-03 09:15:00,1.5959,1.5959,1.5955,1.5955,136300000.0
2005-08-03 09:16:00,1.5956,1.5958,1.5952,1.5958,136300000.0
2005-08-03 09:17:00,1.5957,1.5958,1.5955,1.5956,136300000.0
2005-08-03 09:18:00,1.5955,1.5958,1.5954,1.5955,136300000.0
2005-08-03 09:19:00,1.5954,1.5958,1.5954,1.5955,136300000.0
2005-08-03 09:20:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-08-03 09:21:00,1.5954,1.5959,1.5954,1.5957,136300000.0
2005-08-03 09:22:00,1.5958,1.596,1.5955,1.5956,136300000.0
2005-08-03 09:23:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-08-03 09:24:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-08-03 09:25:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-08-03 09:26:00,1.5957,1.5959,1.5955,1.5957,136300000.0
2005-08-03 09:27:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-08-03 09:28:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-08-03 09:29:00,1.5955,1.596,1.5955,1.596,136300000.0
2005-08-03 09:30:00,1.5959,1.596,1.5956,1.5958,136300000.0
2005-08-03 09:31:00,1.5959,1.596,1.5957,1.596,136300000.0
2005-08-03 09:32:00,1.5961,1.5962,1.5959,1.5959,136300000.0
2005-08-03 09:33:00,1.596,1.5962,1.596,1.596,136300000.0
2005-08-03 09:34:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-08-03 09:35:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-08-03 09:36:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-08-03 09:37:00,1.5962,1.5963,1.596,1.596,136300000.0
2005-08-03 09:38:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-08-03 09:39:00,1.5962,1.5964,1.596,1.5961,136300000.0
2005-08-03 09:40:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-08-03 09:41:00,1.5964,1.5964,1.5957,1.5958,136300000.0
2005-08-03 09:42:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-08-03 09:43:00,1.5958,1.5962,1.5958,1.596,136300000.0
2005-08-03 09:44:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-08-03 09:45:00,1.596,1.5962,1.5956,1.5958,136300000.0
2005-08-03 09:46:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-08-03 09:47:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-08-03 09:48:00,1.5956,1.5957,1.5953,1.5954,136300000.0
2005-08-03 09:49:00,1.5953,1.5959,1.5953,1.5959,136300000.0
2005-08-03 09:50:00,1.5958,1.5962,1.5958,1.5962,136300000.0
2005-08-03 09:51:00,1.5963,1.5965,1.5956,1.5956,136300000.0
2005-08-03 09:52:00,1.5957,1.5961,1.5957,1.596,136300000.0
2005-08-03 09:53:00,1.5961,1.5963,1.596,1.596,136300000.0
2005-08-03 09:54:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-08-03 09:55:00,1.5957,1.596,1.5955,1.5959,136300000.0
2005-08-03 09:56:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-08-03 09:57:00,1.596,1.596,1.5953,1.5953,136300000.0
2005-08-03 09:58:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-08-03 09:59:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-08-03 10:00:00,1.5953,1.5956,1.5952,1.5956,136300000.0
2005-08-03 10:01:00,1.5955,1.5956,1.5953,1.5953,136300000.0
2005-08-03 10:02:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-08-03 10:03:00,1.5953,1.5956,1.5952,1.5955,136300000.0
2005-08-03 10:04:00,1.5954,1.5957,1.5953,1.5953,136300000.0
2005-08-03 10:05:00,1.5954,1.5957,1.5953,1.5953,136300000.0
2005-08-03 10:06:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-08-03 10:07:00,1.5958,1.5959,1.5954,1.5957,136300000.0
2005-08-03 10:08:00,1.5956,1.5961,1.5956,1.5959,136300000.0
2005-08-03 10:09:00,1.5958,1.5958,1.5955,1.5956,136300000.0
2005-08-03 10:10:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-08-03 10:11:00,1.5955,1.5958,1.5953,1.5958,136300000.0
2005-08-03 10:12:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-08-03 10:13:00,1.5956,1.596,1.5955,1.596,136300000.0
2005-08-03 10:14:00,1.5959,1.5961,1.5959,1.5959,136300000.0
2005-08-03 10:15:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-08-03 10:16:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-08-03 10:17:00,1.5961,1.5961,1.5955,1.5955,136300000.0
2005-08-03 10:18:00,1.5954,1.596,1.5953,1.5958,136300000.0
2005-08-03 10:19:00,1.5957,1.5962,1.5956,1.5956,136300000.0
2005-08-03 10:20:00,1.5955,1.5959,1.5955,1.5958,136300000.0
2005-08-03 10:21:00,1.5957,1.5959,1.5953,1.5956,136300000.0
2005-08-03 10:22:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-08-03 10:23:00,1.5957,1.5962,1.5956,1.5962,136300000.0
2005-08-03 10:24:00,1.5964,1.5965,1.5961,1.5965,136300000.0
2005-08-03 10:25:00,1.5966,1.5967,1.5962,1.5963,136300000.0
2005-08-03 10:26:00,1.5962,1.5964,1.5959,1.5961,136300000.0
2005-08-03 10:27:00,1.5959,1.5962,1.5959,1.5961,136300000.0
2005-08-03 10:28:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-08-03 10:29:00,1.5959,1.5963,1.5958,1.5962,136300000.0
2005-08-03 10:30:00,1.5961,1.5966,1.5961,1.5966,136300000.0
2005-08-03 10:31:00,1.5965,1.5966,1.5961,1.5961,136300000.0
2005-08-03 10:32:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-08-03 10:33:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-08-03 10:34:00,1.5964,1.5965,1.5962,1.5965,136300000.0
2005-08-03 10:35:00,1.5967,1.5968,1.5957,1.5958,136300000.0
2005-08-03 10:36:00,1.5956,1.596,1.5956,1.5959,136300000.0
2005-08-03 10:37:00,1.596,1.5963,1.5956,1.596,136300000.0
2005-08-03 10:38:00,1.5961,1.5963,1.5956,1.5959,136300000.0
2005-08-03 10:39:00,1.5958,1.5961,1.5958,1.596,136300000.0
2005-08-03 10:40:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-08-03 10:41:00,1.5963,1.5966,1.5961,1.5966,136300000.0
2005-08-03 10:42:00,1.5967,1.597,1.5961,1.5962,136300000.0
2005-08-03 10:43:00,1.5961,1.5964,1.596,1.5964,136300000.0
2005-08-03 10:44:00,1.5966,1.5968,1.5962,1.5963,136300000.0
2005-08-03 10:45:00,1.5962,1.5967,1.5961,1.5965,136300000.0
2005-08-03 10:46:00,1.5964,1.5964,1.5959,1.5961,136300000.0
2005-08-03 10:47:00,1.596,1.5965,1.596,1.5964,136300000.0
2005-08-03 10:48:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-08-03 10:49:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-08-03 10:50:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-08-03 10:51:00,1.5963,1.5967,1.5962,1.5964,136300000.0
2005-08-03 10:52:00,1.5966,1.5973,1.5964,1.597,136300000.0
2005-08-03 10:53:00,1.5969,1.5974,1.5969,1.5969,136300000.0
2005-08-03 10:54:00,1.5973,1.5976,1.5971,1.5975,136300000.0
2005-08-03 10:55:00,1.5976,1.5981,1.5973,1.5974,136300000.0
2005-08-03 10:56:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-08-03 10:57:00,1.5975,1.598,1.5975,1.5978,136300000.0
2005-08-03 10:58:00,1.5979,1.598,1.5974,1.5975,136300000.0
2005-08-03 10:59:00,1.5976,1.5981,1.5976,1.598,136300000.0
2005-08-03 11:00:00,1.5979,1.5981,1.5977,1.5981,136300000.0
2005-08-03 11:01:00,1.5982,1.5995,1.5979,1.5993,136300000.0
2005-08-03 11:02:00,1.5999,1.6012,1.5999,1.6006,136300000.0
2005-08-03 11:03:00,1.6007,1.601,1.6,1.6009,136300000.0
2005-08-03 11:04:00,1.6013,1.6013,1.6,1.6007,136300000.0
2005-08-03 11:05:00,1.6005,1.6011,1.6003,1.6011,136300000.0
2005-08-03 11:06:00,1.6009,1.601,1.6001,1.6001,136300000.0
2005-08-03 11:07:00,1.6001,1.6019,1.5999,1.6017,136300000.0
2005-08-03 11:08:00,1.6016,1.6029,1.6016,1.6023,136300000.0
2005-08-03 11:09:00,1.6022,1.6023,1.6018,1.6018,136300000.0
2005-08-03 11:10:00,1.6017,1.6018,1.6013,1.6013,136300000.0
2005-08-03 11:11:00,1.6014,1.6015,1.6005,1.6009,136300000.0
2005-08-03 11:12:00,1.6008,1.6015,1.6008,1.601,136300000.0
2005-08-03 11:13:00,1.6011,1.6016,1.6006,1.6008,136300000.0
2005-08-03 11:14:00,1.6003,1.601,1.6002,1.6009,136300000.0
2005-08-03 11:15:00,1.601,1.6011,1.6006,1.6009,136300000.0
2005-08-03 11:16:00,1.6011,1.6011,1.6006,1.601,136300000.0
2005-08-03 11:17:00,1.6009,1.6015,1.6009,1.6011,136300000.0
2005-08-03 11:18:00,1.601,1.6022,1.6009,1.6021,136300000.0
2005-08-03 11:19:00,1.6019,1.6023,1.6014,1.6023,136300000.0
2005-08-03 11:20:00,1.6022,1.6023,1.6014,1.6022,136300000.0
2005-08-03 11:21:00,1.6023,1.6024,1.6017,1.6022,136300000.0
2005-08-03 11:22:00,1.6023,1.6025,1.6016,1.6019,136300000.0
2005-08-03 11:23:00,1.6021,1.6024,1.6011,1.6021,136300000.0
2005-08-03 11:24:00,1.602,1.6037,1.6018,1.6037,136300000.0
2005-08-03 11:25:00,1.6038,1.6041,1.6029,1.6034,136300000.0
2005-08-03 11:26:00,1.6036,1.6036,1.6032,1.6033,136300000.0
2005-08-03 11:27:00,1.6032,1.6039,1.6032,1.6035,136300000.0
2005-08-03 11:28:00,1.6036,1.6041,1.6034,1.6038,136300000.0
2005-08-03 11:29:00,1.6039,1.6041,1.6036,1.6036,136300000.0
2005-08-03 11:30:00,1.6038,1.6045,1.6036,1.6041,136300000.0
2005-08-03 11:31:00,1.6042,1.6046,1.6037,1.6042,136300000.0
2005-08-03 11:32:00,1.6041,1.6042,1.6036,1.6039,136300000.0
2005-08-03 11:33:00,1.6038,1.6042,1.6037,1.604,136300000.0
2005-08-03 11:34:00,1.6038,1.6043,1.6038,1.6042,136300000.0
2005-08-03 11:35:00,1.6041,1.6046,1.6038,1.6041,136300000.0
2005-08-03 11:36:00,1.6042,1.6043,1.6036,1.6039,136300000.0
2005-08-03 11:37:00,1.6038,1.6039,1.6035,1.6036,136300000.0
2005-08-03 11:38:00,1.6037,1.6039,1.6035,1.6038,136300000.0
2005-08-03 11:39:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2005-08-03 11:40:00,1.6036,1.604,1.6035,1.604,136300000.0
2005-08-03 11:41:00,1.6039,1.6041,1.6036,1.6038,136300000.0
2005-08-03 11:42:00,1.6034,1.604,1.6034,1.6037,136300000.0
2005-08-03 11:43:00,1.6039,1.6043,1.6037,1.6042,136300000.0
2005-08-03 11:44:00,1.6043,1.6046,1.6038,1.6043,136300000.0
2005-08-03 11:45:00,1.6044,1.6047,1.6042,1.6044,136300000.0
2005-08-03 11:46:00,1.6046,1.6048,1.6043,1.6048,136300000.0
2005-08-03 11:47:00,1.6047,1.6048,1.6043,1.6047,136300000.0
2005-08-03 11:48:00,1.6048,1.6048,1.6042,1.6045,136300000.0
2005-08-03 11:49:00,1.6046,1.6047,1.6043,1.6046,136300000.0
2005-08-03 11:50:00,1.6045,1.6045,1.604,1.6042,136300000.0
2005-08-03 11:51:00,1.6041,1.6045,1.6041,1.6043,136300000.0
2005-08-03 11:52:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2005-08-03 11:53:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-08-03 11:54:00,1.6039,1.6039,1.6035,1.6036,136300000.0
2005-08-03 11:55:00,1.6037,1.6039,1.6035,1.6038,136300000.0
2005-08-03 11:56:00,1.6039,1.604,1.6036,1.6036,136300000.0
2005-08-03 11:57:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-08-03 11:58:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-08-03 11:59:00,1.6035,1.6037,1.6029,1.6032,136300000.0
2005-08-03 12:00:00,1.6031,1.6036,1.6029,1.6031,136300000.0
2005-08-03 12:01:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-08-03 12:02:00,1.6035,1.6042,1.6035,1.604,136300000.0
2005-08-03 12:03:00,1.6039,1.6043,1.6036,1.6041,136300000.0
2005-08-03 12:04:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-08-03 12:05:00,1.6042,1.6042,1.604,1.604,136300000.0
2005-08-03 12:06:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-08-03 12:07:00,1.6042,1.6045,1.6041,1.6045,136300000.0
2005-08-03 12:08:00,1.6046,1.6046,1.604,1.6042,136300000.0
2005-08-03 12:09:00,1.6041,1.6043,1.6039,1.6042,136300000.0
2005-08-03 12:10:00,1.604,1.6042,1.6037,1.6039,136300000.0
2005-08-03 12:11:00,1.6038,1.6041,1.6038,1.6039,136300000.0
2005-08-03 12:12:00,1.604,1.6041,1.6037,1.6037,136300000.0
2005-08-03 12:13:00,1.6038,1.604,1.6037,1.6039,136300000.0
2005-08-03 12:14:00,1.604,1.6043,1.6039,1.6043,136300000.0
2005-08-03 12:15:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-08-03 12:16:00,1.6043,1.6043,1.6039,1.604,136300000.0
2005-08-03 12:17:00,1.6041,1.6042,1.604,1.6042,136300000.0
2005-08-03 12:18:00,1.6044,1.6044,1.6041,1.6042,136300000.0
2005-08-03 12:19:00,1.6043,1.6043,1.6035,1.6037,136300000.0
2005-08-03 12:20:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-08-03 12:21:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2005-08-03 12:22:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-08-03 12:23:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-08-03 12:24:00,1.6033,1.6036,1.6031,1.6034,136300000.0
2005-08-03 12:25:00,1.6035,1.6041,1.6034,1.6039,136300000.0
2005-08-03 12:26:00,1.604,1.6044,1.6039,1.6044,136300000.0
2005-08-03 12:27:00,1.6046,1.6047,1.6041,1.6041,136300000.0
2005-08-03 12:28:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-08-03 12:29:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-08-03 12:30:00,1.6043,1.6043,1.604,1.6041,136300000.0
2005-08-03 12:31:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-08-03 12:32:00,1.604,1.6041,1.6038,1.6038,136300000.0
2005-08-03 12:33:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-08-03 12:34:00,1.6042,1.6042,1.6039,1.604,136300000.0
2005-08-03 12:35:00,1.6041,1.6044,1.604,1.6043,136300000.0
2005-08-03 12:36:00,1.6041,1.6043,1.6039,1.6043,136300000.0
2005-08-03 12:37:00,1.6042,1.6043,1.6038,1.6041,136300000.0
2005-08-03 12:38:00,1.604,1.6042,1.604,1.6042,136300000.0
2005-08-03 12:39:00,1.6041,1.6042,1.6039,1.6041,136300000.0
2005-08-03 12:40:00,1.604,1.6041,1.6038,1.6038,136300000.0
2005-08-03 12:41:00,1.6039,1.6042,1.6038,1.6041,136300000.0
2005-08-03 12:42:00,1.6042,1.6042,1.6037,1.6038,136300000.0
2005-08-03 12:43:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2005-08-03 12:44:00,1.6036,1.6038,1.6035,1.6035,136300000.0
2005-08-03 12:45:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-08-03 12:46:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-08-03 12:47:00,1.6033,1.6035,1.6027,1.6027,136300000.0
2005-08-03 12:48:00,1.6027,1.6031,1.6027,1.6031,136300000.0
2005-08-03 12:49:00,1.603,1.6035,1.603,1.6034,136300000.0
2005-08-03 12:50:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-08-03 12:51:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-08-03 12:52:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-08-03 12:53:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-08-03 12:54:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-08-03 12:55:00,1.6033,1.6035,1.6032,1.6035,136300000.0
2005-08-03 12:56:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-08-03 12:57:00,1.6036,1.6036,1.6029,1.6029,136300000.0
2005-08-03 12:58:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-08-03 12:59:00,1.603,1.603,1.6026,1.6026,136300000.0
2005-08-03 13:00:00,1.6027,1.6034,1.6027,1.6031,136300000.0
2005-08-03 13:01:00,1.603,1.6033,1.6028,1.6031,136300000.0
2005-08-03 13:02:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-08-03 13:03:00,1.6028,1.6029,1.6025,1.6025,136300000.0
2005-08-03 13:04:00,1.6026,1.6027,1.6023,1.6023,136300000.0
2005-08-03 13:05:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-08-03 13:06:00,1.6026,1.6027,1.6025,1.6026,136300000.0
2005-08-03 13:07:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-08-03 13:08:00,1.6024,1.6025,1.6022,1.6024,136300000.0
2005-08-03 13:09:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-08-03 13:10:00,1.6026,1.6028,1.6025,1.6026,136300000.0
2005-08-03 13:11:00,1.6027,1.6028,1.6025,1.6028,136300000.0
2005-08-03 13:12:00,1.6027,1.6028,1.6023,1.6026,136300000.0
2005-08-03 13:13:00,1.6025,1.6026,1.6022,1.6022,136300000.0
2005-08-03 13:14:00,1.6021,1.6022,1.602,1.6022,136300000.0
2005-08-03 13:15:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-08-03 13:16:00,1.6025,1.6025,1.6021,1.6023,136300000.0
2005-08-03 13:17:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-08-03 13:18:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-08-03 13:19:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-08-03 13:20:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2005-08-03 13:21:00,1.6017,1.6022,1.6017,1.6022,136300000.0
2005-08-03 13:22:00,1.6023,1.6023,1.6017,1.6019,136300000.0
2005-08-03 13:23:00,1.602,1.602,1.6018,1.602,136300000.0
2005-08-03 13:24:00,1.6021,1.6021,1.6017,1.602,136300000.0
2005-08-03 13:25:00,1.6019,1.6023,1.6018,1.6021,136300000.0
2005-08-03 13:26:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-08-03 13:27:00,1.602,1.6022,1.602,1.6021,136300000.0
2005-08-03 13:28:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-08-03 13:29:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-08-03 13:30:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-08-03 13:31:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-08-03 13:32:00,1.6016,1.6016,1.6012,1.6013,136300000.0
2005-08-03 13:33:00,1.6012,1.6015,1.6012,1.6013,136300000.0
2005-08-03 13:34:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-08-03 13:35:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-08-03 13:36:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-08-03 13:37:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-08-03 13:38:00,1.6015,1.6016,1.6012,1.6015,136300000.0
2005-08-03 13:39:00,1.6014,1.6016,1.6013,1.6015,136300000.0
2005-08-03 13:40:00,1.6013,1.6015,1.601,1.6014,136300000.0
2005-08-03 13:41:00,1.6015,1.6017,1.6013,1.6015,136300000.0
2005-08-03 13:42:00,1.6014,1.6016,1.6012,1.6014,136300000.0
2005-08-03 13:43:00,1.6013,1.6014,1.601,1.601,136300000.0
2005-08-03 13:44:00,1.6011,1.6019,1.6011,1.6018,136300000.0
2005-08-03 13:45:00,1.6016,1.6016,1.6009,1.6011,136300000.0
2005-08-03 13:46:00,1.6009,1.6009,1.6005,1.6006,136300000.0
2005-08-03 13:47:00,1.6007,1.6009,1.6006,1.6008,136300000.0
2005-08-03 13:48:00,1.6007,1.6008,1.6004,1.6006,136300000.0
2005-08-03 13:49:00,1.6012,1.6012,1.6004,1.6005,136300000.0
2005-08-03 13:50:00,1.6003,1.6003,1.5999,1.6002,136300000.0
2005-08-03 13:51:00,1.6001,1.6003,1.5998,1.6001,136300000.0
2005-08-03 13:52:00,1.6,1.6005,1.5999,1.6001,136300000.0
2005-08-03 13:53:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-08-03 13:54:00,1.6003,1.6003,1.5999,1.6001,136300000.0
2005-08-03 13:55:00,1.6002,1.6005,1.6001,1.6005,136300000.0
2005-08-03 13:56:00,1.6003,1.6005,1.6002,1.6005,136300000.0
2005-08-03 13:57:00,1.6007,1.6009,1.6005,1.6007,136300000.0
2005-08-03 13:58:00,1.6006,1.601,1.6005,1.6007,136300000.0
2005-08-03 13:59:00,1.6006,1.6008,1.6006,1.6007,136300000.0
2005-08-03 14:00:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-03 14:01:00,1.6009,1.6009,1.5999,1.5999,136300000.0
2005-08-03 14:02:00,1.6,1.6001,1.5996,1.6001,136300000.0
2005-08-03 14:03:00,1.6,1.6002,1.5998,1.6,136300000.0
2005-08-03 14:04:00,1.6001,1.6001,1.5989,1.5998,136300000.0
2005-08-03 14:05:00,1.5997,1.6002,1.5997,1.6001,136300000.0
2005-08-03 14:06:00,1.5999,1.5999,1.5993,1.5998,136300000.0
2005-08-03 14:07:00,1.5997,1.6002,1.5997,1.6,136300000.0
2005-08-03 14:08:00,1.6001,1.6001,1.5996,1.5997,136300000.0
2005-08-03 14:09:00,1.5996,1.6001,1.5996,1.5999,136300000.0
2005-08-03 14:10:00,1.6,1.6001,1.5997,1.5998,136300000.0
2005-08-03 14:11:00,1.5997,1.6,1.5996,1.5996,136300000.0
2005-08-03 14:12:00,1.5995,1.5999,1.5995,1.5999,136300000.0
2005-08-03 14:13:00,1.5998,1.6001,1.5998,1.6001,136300000.0
2005-08-03 14:14:00,1.5999,1.5999,1.5991,1.5993,136300000.0
2005-08-03 14:15:00,1.5991,1.5993,1.599,1.599,136300000.0
2005-08-03 14:16:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-08-03 14:17:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2005-08-03 14:18:00,1.5988,1.5996,1.5988,1.5992,136300000.0
2005-08-03 14:19:00,1.5991,1.5996,1.5989,1.5991,136300000.0
2005-08-03 14:20:00,1.5995,1.5995,1.5986,1.5991,136300000.0
2005-08-03 14:21:00,1.5988,1.5993,1.5987,1.5993,136300000.0
2005-08-03 14:22:00,1.5994,1.6,1.5991,1.6,136300000.0
2005-08-03 14:23:00,1.6001,1.6003,1.5998,1.6003,136300000.0
2005-08-03 14:24:00,1.6002,1.6004,1.5994,1.5997,136300000.0
2005-08-03 14:25:00,1.5998,1.5999,1.5984,1.5986,136300000.0
2005-08-03 14:26:00,1.5988,1.5998,1.5987,1.5994,136300000.0
2005-08-03 14:27:00,1.5993,1.5996,1.5989,1.5995,136300000.0
2005-08-03 14:28:00,1.5994,1.5995,1.599,1.5994,136300000.0
2005-08-03 14:29:00,1.5993,1.5997,1.5992,1.5995,136300000.0
2005-08-03 14:30:00,1.5996,1.5998,1.599,1.5991,136300000.0
2005-08-03 14:31:00,1.599,1.5996,1.599,1.5991,136300000.0
2005-08-03 14:32:00,1.5992,1.5997,1.5989,1.5994,136300000.0
2005-08-03 14:33:00,1.5993,1.5996,1.599,1.5991,136300000.0
2005-08-03 14:34:00,1.599,1.5994,1.5989,1.5989,136300000.0
2005-08-03 14:35:00,1.5987,1.599,1.5986,1.5988,136300000.0
2005-08-03 14:36:00,1.5989,1.5991,1.5987,1.5989,136300000.0
2005-08-03 14:37:00,1.5988,1.5988,1.5985,1.5986,136300000.0
2005-08-03 14:38:00,1.5985,1.5987,1.5981,1.5983,136300000.0
2005-08-03 14:39:00,1.5982,1.5986,1.5978,1.5981,136300000.0
2005-08-03 14:40:00,1.5979,1.5985,1.5978,1.5981,136300000.0
2005-08-03 14:41:00,1.5982,1.5986,1.5979,1.5981,136300000.0
2005-08-03 14:42:00,1.5982,1.5982,1.5977,1.598,136300000.0
2005-08-03 14:43:00,1.5978,1.5981,1.5977,1.5977,136300000.0
2005-08-03 14:44:00,1.5978,1.5979,1.5971,1.5976,136300000.0
2005-08-03 14:45:00,1.5975,1.5977,1.5972,1.5976,136300000.0
2005-08-03 14:46:00,1.5975,1.598,1.5973,1.5974,136300000.0
2005-08-03 14:47:00,1.5974,1.5977,1.597,1.5971,136300000.0
2005-08-03 14:48:00,1.597,1.5972,1.5963,1.5968,136300000.0
2005-08-03 14:49:00,1.5972,1.5972,1.5965,1.5965,136300000.0
2005-08-03 14:50:00,1.597,1.5972,1.5965,1.5966,136300000.0
2005-08-03 14:51:00,1.5965,1.597,1.5965,1.5965,136300000.0
2005-08-03 14:52:00,1.5966,1.5969,1.5964,1.5965,136300000.0
2005-08-03 14:53:00,1.5966,1.5966,1.5962,1.5966,136300000.0
2005-08-03 14:54:00,1.5965,1.5969,1.5965,1.5969,136300000.0
2005-08-03 14:55:00,1.5968,1.597,1.5966,1.5966,136300000.0
2005-08-03 14:56:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-08-03 14:57:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-08-03 14:58:00,1.5966,1.5966,1.5961,1.5963,136300000.0
2005-08-03 14:59:00,1.5962,1.5965,1.5959,1.5961,136300000.0
2005-08-03 15:00:00,1.5962,1.5964,1.5958,1.5961,136300000.0
2005-08-03 15:01:00,1.596,1.5962,1.5955,1.5958,136300000.0
2005-08-03 15:02:00,1.5959,1.5962,1.5957,1.5957,136300000.0
2005-08-03 15:03:00,1.5956,1.5958,1.5955,1.5955,136300000.0
2005-08-03 15:04:00,1.5956,1.5958,1.5954,1.5956,136300000.0
2005-08-03 15:05:00,1.5957,1.5962,1.5953,1.5962,136300000.0
2005-08-03 15:06:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-08-03 15:07:00,1.5959,1.5959,1.5955,1.5956,136300000.0
2005-08-03 15:08:00,1.5955,1.5957,1.5953,1.5954,136300000.0
2005-08-03 15:09:00,1.5957,1.5958,1.5953,1.5957,136300000.0
2005-08-03 15:10:00,1.5958,1.596,1.5956,1.596,136300000.0
2005-08-03 15:11:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-08-03 15:12:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-08-03 15:13:00,1.5957,1.5967,1.5956,1.5963,136300000.0
2005-08-03 15:14:00,1.5964,1.5965,1.596,1.5964,136300000.0
2005-08-03 15:15:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-08-03 15:16:00,1.5959,1.5961,1.5957,1.5958,136300000.0
2005-08-03 15:17:00,1.5959,1.5962,1.5958,1.5962,136300000.0
2005-08-03 15:18:00,1.5964,1.5966,1.5962,1.5964,136300000.0
2005-08-03 15:19:00,1.5966,1.5967,1.5964,1.5967,136300000.0
2005-08-03 15:20:00,1.5966,1.5969,1.5965,1.5967,136300000.0
2005-08-03 15:21:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-08-03 15:22:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-08-03 15:23:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-08-03 15:24:00,1.5964,1.5968,1.5963,1.5964,136300000.0
2005-08-03 15:25:00,1.5965,1.5967,1.5963,1.5966,136300000.0
2005-08-03 15:26:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-08-03 15:27:00,1.5963,1.5968,1.5963,1.5967,136300000.0
2005-08-03 15:28:00,1.5969,1.5976,1.5967,1.5972,136300000.0
2005-08-03 15:29:00,1.597,1.5973,1.5968,1.5972,136300000.0
2005-08-03 15:30:00,1.5973,1.5974,1.5971,1.5973,136300000.0
2005-08-03 15:31:00,1.5973,1.5973,1.597,1.5971,136300000.0
2005-08-03 15:32:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-08-03 15:33:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-08-03 15:34:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-08-03 15:35:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-08-03 15:36:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-08-03 15:37:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-08-03 15:38:00,1.5965,1.5966,1.5961,1.5965,136300000.0
2005-08-03 15:39:00,1.5966,1.5969,1.5964,1.5964,136300000.0
2005-08-03 15:40:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-08-03 15:41:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-08-03 15:42:00,1.5966,1.5969,1.5963,1.5965,136300000.0
2005-08-03 15:43:00,1.5966,1.5968,1.5966,1.5966,136300000.0
2005-08-03 15:44:00,1.5968,1.5968,1.5965,1.5965,136300000.0
2005-08-03 15:45:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-08-03 15:46:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-08-03 15:47:00,1.5963,1.5965,1.5962,1.5964,136300000.0
2005-08-03 15:48:00,1.5963,1.5964,1.5959,1.5962,136300000.0
2005-08-03 15:49:00,1.5963,1.5965,1.5961,1.5964,136300000.0
2005-08-03 15:50:00,1.5963,1.5965,1.5961,1.5962,136300000.0
2005-08-03 15:51:00,1.5961,1.5965,1.5961,1.5965,136300000.0
2005-08-03 15:52:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-08-03 15:53:00,1.5965,1.5965,1.5959,1.5961,136300000.0
2005-08-03 15:54:00,1.596,1.5962,1.5958,1.596,136300000.0
2005-08-03 15:55:00,1.5957,1.5962,1.5957,1.596,136300000.0
2005-08-03 15:56:00,1.5961,1.5963,1.5956,1.5958,136300000.0
2005-08-03 15:57:00,1.5957,1.596,1.5957,1.5958,136300000.0
2005-08-03 15:58:00,1.5959,1.5964,1.5959,1.5962,136300000.0
2005-08-03 15:59:00,1.5961,1.5965,1.5959,1.5964,136300000.0
2005-08-03 16:00:00,1.5963,1.5967,1.5956,1.5967,136300000.0
2005-08-03 16:01:00,1.5968,1.5968,1.5956,1.5962,136300000.0
2005-08-03 16:02:00,1.5961,1.5964,1.5958,1.5964,136300000.0
2005-08-03 16:03:00,1.5965,1.5966,1.5961,1.5964,136300000.0
2005-08-03 16:04:00,1.5963,1.5963,1.596,1.596,136300000.0
2005-08-03 16:05:00,1.5961,1.5966,1.596,1.5965,136300000.0
2005-08-03 16:06:00,1.5966,1.5968,1.5962,1.5962,136300000.0
2005-08-03 16:07:00,1.5961,1.5969,1.5961,1.5966,136300000.0
2005-08-03 16:08:00,1.5965,1.5965,1.5962,1.5963,136300000.0
2005-08-03 16:09:00,1.5961,1.5964,1.5958,1.5964,136300000.0
2005-08-03 16:10:00,1.5965,1.5965,1.5959,1.596,136300000.0
2005-08-03 16:11:00,1.5958,1.5962,1.5958,1.5961,136300000.0
2005-08-03 16:12:00,1.596,1.5963,1.5958,1.5958,136300000.0
2005-08-03 16:13:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-08-03 16:14:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-08-03 16:15:00,1.5964,1.5964,1.5958,1.5961,136300000.0
2005-08-03 16:16:00,1.5962,1.5965,1.5961,1.5965,136300000.0
2005-08-03 16:17:00,1.5964,1.5972,1.5963,1.5966,136300000.0
2005-08-03 16:18:00,1.5967,1.5967,1.5961,1.5963,136300000.0
2005-08-03 16:19:00,1.5961,1.5965,1.596,1.5963,136300000.0
2005-08-03 16:20:00,1.596,1.5963,1.596,1.596,136300000.0
2005-08-03 16:21:00,1.5961,1.5965,1.5959,1.5959,136300000.0
2005-08-03 16:22:00,1.5958,1.5961,1.5958,1.5959,136300000.0
2005-08-03 16:23:00,1.5958,1.5961,1.5956,1.5961,136300000.0
2005-08-03 16:24:00,1.5962,1.5964,1.5958,1.596,136300000.0
2005-08-03 16:25:00,1.5958,1.5964,1.5958,1.5963,136300000.0
2005-08-03 16:26:00,1.5962,1.5965,1.5961,1.5964,136300000.0
2005-08-03 16:27:00,1.5965,1.5966,1.5962,1.5965,136300000.0
2005-08-03 16:28:00,1.5964,1.5969,1.5963,1.5967,136300000.0
2005-08-03 16:29:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-08-03 16:30:00,1.5966,1.5967,1.5963,1.5967,136300000.0
2005-08-03 16:31:00,1.5966,1.5967,1.5962,1.5966,136300000.0
2005-08-03 16:32:00,1.5966,1.5968,1.5963,1.5964,136300000.0
2005-08-03 16:33:00,1.5966,1.5966,1.5957,1.5958,136300000.0
2005-08-03 16:34:00,1.5961,1.5964,1.5957,1.5961,136300000.0
2005-08-03 16:35:00,1.596,1.5963,1.5959,1.5961,136300000.0
2005-08-03 16:36:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-08-03 16:37:00,1.5957,1.5958,1.5954,1.5954,136300000.0
2005-08-03 16:38:00,1.5953,1.5956,1.5952,1.5953,136300000.0
2005-08-03 16:39:00,1.5952,1.5957,1.595,1.5956,136300000.0
2005-08-03 16:40:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-08-03 16:41:00,1.5955,1.5959,1.5954,1.5955,136300000.0
2005-08-03 16:42:00,1.5956,1.5956,1.595,1.595,136300000.0
2005-08-03 16:43:00,1.5954,1.5956,1.5952,1.5954,136300000.0
2005-08-03 16:44:00,1.5953,1.5956,1.5953,1.5954,136300000.0
2005-08-03 16:45:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-08-03 16:46:00,1.5951,1.5957,1.5951,1.5957,136300000.0
2005-08-03 16:47:00,1.5958,1.5958,1.5952,1.5952,136300000.0
2005-08-03 16:48:00,1.5951,1.5956,1.5951,1.5953,136300000.0
2005-08-03 16:49:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-08-03 16:50:00,1.5954,1.5955,1.5951,1.5955,136300000.0
2005-08-03 16:51:00,1.5954,1.5961,1.5954,1.5961,136300000.0
2005-08-03 16:52:00,1.596,1.5962,1.5956,1.5957,136300000.0
2005-08-03 16:53:00,1.5956,1.5961,1.5956,1.5961,136300000.0
2005-08-03 16:54:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-08-03 16:55:00,1.5959,1.5963,1.5959,1.5959,136300000.0
2005-08-03 16:56:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-08-03 16:57:00,1.5961,1.5963,1.5957,1.5958,136300000.0
2005-08-03 16:58:00,1.5959,1.5962,1.5958,1.5959,136300000.0
2005-08-03 16:59:00,1.596,1.596,1.5954,1.5956,136300000.0
2005-08-03 17:00:00,1.5958,1.5962,1.5957,1.5957,136300000.0
2005-08-03 17:01:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-08-03 17:02:00,1.5956,1.5958,1.5955,1.5956,136300000.0
2005-08-03 17:03:00,1.5957,1.5959,1.5953,1.5959,136300000.0
2005-08-03 17:04:00,1.5958,1.5965,1.5955,1.5965,136300000.0
2005-08-03 17:05:00,1.5964,1.5974,1.5962,1.5969,136300000.0
2005-08-03 17:06:00,1.597,1.5975,1.5967,1.5972,136300000.0
2005-08-03 17:07:00,1.5973,1.5975,1.5972,1.5975,136300000.0
2005-08-03 17:08:00,1.5976,1.5978,1.5974,1.5977,136300000.0
2005-08-03 17:09:00,1.5982,1.5982,1.5974,1.5977,136300000.0
2005-08-03 17:10:00,1.5978,1.5979,1.5973,1.5973,136300000.0
2005-08-03 17:11:00,1.5974,1.5985,1.5973,1.5982,136300000.0
2005-08-03 17:12:00,1.5981,1.5983,1.5979,1.598,136300000.0
2005-08-03 17:13:00,1.5979,1.5989,1.5979,1.5984,136300000.0
2005-08-03 17:14:00,1.5985,1.5991,1.5985,1.5988,136300000.0
2005-08-03 17:15:00,1.5987,1.5991,1.5983,1.5986,136300000.0
2005-08-03 17:16:00,1.5984,1.5992,1.5983,1.5992,136300000.0
2005-08-03 17:17:00,1.5991,1.5991,1.5985,1.5987,136300000.0
2005-08-03 17:18:00,1.5988,1.5991,1.5983,1.5983,136300000.0
2005-08-03 17:19:00,1.5982,1.5986,1.598,1.5986,136300000.0
2005-08-03 17:20:00,1.5985,1.5985,1.5981,1.5984,136300000.0
2005-08-03 17:21:00,1.5983,1.5986,1.5983,1.5983,136300000.0
2005-08-03 17:22:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2005-08-03 17:23:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-08-03 17:24:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-08-03 17:25:00,1.5986,1.5988,1.5983,1.5987,136300000.0
2005-08-03 17:26:00,1.5986,1.5987,1.5983,1.5987,136300000.0
2005-08-03 17:27:00,1.5988,1.5988,1.5985,1.5988,136300000.0
2005-08-03 17:28:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-08-03 17:29:00,1.599,1.599,1.5985,1.5986,136300000.0
2005-08-03 17:30:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-08-03 17:31:00,1.5987,1.5989,1.5985,1.5989,136300000.0
2005-08-03 17:32:00,1.5987,1.599,1.5986,1.5988,136300000.0
2005-08-03 17:33:00,1.5987,1.5988,1.5983,1.5983,136300000.0
2005-08-03 17:34:00,1.5982,1.5986,1.5982,1.5986,136300000.0
2005-08-03 17:35:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-08-03 17:36:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-08-03 17:37:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2005-08-03 17:38:00,1.5985,1.5985,1.5978,1.5981,136300000.0
2005-08-03 17:39:00,1.5979,1.5982,1.5978,1.5979,136300000.0
2005-08-03 17:40:00,1.5978,1.598,1.5973,1.5974,136300000.0
2005-08-03 17:41:00,1.5975,1.5975,1.597,1.5974,136300000.0
2005-08-03 17:42:00,1.5973,1.5975,1.5969,1.5969,136300000.0
2005-08-03 17:43:00,1.5973,1.5973,1.5966,1.597,136300000.0
2005-08-03 17:44:00,1.5971,1.5974,1.5968,1.5968,136300000.0
2005-08-03 17:45:00,1.5969,1.5974,1.5968,1.5973,136300000.0
2005-08-03 17:46:00,1.5972,1.5974,1.5969,1.5974,136300000.0
2005-08-03 17:47:00,1.5975,1.5977,1.5968,1.5972,136300000.0
2005-08-03 17:48:00,1.5971,1.5972,1.5967,1.5968,136300000.0
2005-08-03 17:49:00,1.5969,1.5972,1.5967,1.5971,136300000.0
2005-08-03 17:50:00,1.5969,1.5969,1.5964,1.5967,136300000.0
2005-08-03 17:51:00,1.5968,1.5969,1.5964,1.5969,136300000.0
2005-08-03 17:52:00,1.5968,1.5974,1.5967,1.5974,136300000.0
2005-08-03 17:53:00,1.5973,1.5974,1.597,1.5971,136300000.0
2005-08-03 17:54:00,1.597,1.5976,1.5967,1.5975,136300000.0
2005-08-03 17:55:00,1.5973,1.5977,1.5972,1.5975,136300000.0
2005-08-03 17:56:00,1.5974,1.5977,1.5972,1.5975,136300000.0
2005-08-03 17:57:00,1.5976,1.5976,1.5971,1.5972,136300000.0
2005-08-03 17:58:00,1.5974,1.5977,1.5974,1.5976,136300000.0
2005-08-03 17:59:00,1.5975,1.5979,1.5975,1.5977,136300000.0
2005-08-03 18:00:00,1.5976,1.5979,1.5975,1.5978,136300000.0
2005-08-03 18:01:00,1.5977,1.5979,1.5975,1.5976,136300000.0
2005-08-03 18:02:00,1.5975,1.5975,1.5972,1.5974,136300000.0
2005-08-03 18:03:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-08-03 18:04:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-08-03 18:05:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-08-03 18:06:00,1.5978,1.5978,1.5975,1.5977,136300000.0
2005-08-03 18:07:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-08-03 18:08:00,1.5977,1.598,1.5976,1.5979,136300000.0
2005-08-03 18:09:00,1.598,1.5982,1.5978,1.5981,136300000.0
2005-08-03 18:10:00,1.598,1.5984,1.598,1.5983,136300000.0
2005-08-03 18:11:00,1.5984,1.5984,1.5981,1.5982,136300000.0
2005-08-03 18:12:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-08-03 18:13:00,1.5984,1.5988,1.5984,1.5985,136300000.0
2005-08-03 18:14:00,1.5984,1.5987,1.5983,1.5983,136300000.0
2005-08-03 18:15:00,1.5984,1.5985,1.5983,1.5984,136300000.0
2005-08-03 18:16:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-08-03 18:17:00,1.5983,1.5984,1.5982,1.5984,136300000.0
2005-08-03 18:18:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-08-03 18:19:00,1.5983,1.5984,1.5978,1.5983,136300000.0
2005-08-03 18:20:00,1.5984,1.5985,1.5979,1.598,136300000.0
2005-08-03 18:21:00,1.5982,1.5984,1.5979,1.5982,136300000.0
2005-08-03 18:22:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-08-03 18:23:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-08-03 18:24:00,1.5978,1.5979,1.5975,1.5976,136300000.0
2005-08-03 18:25:00,1.5974,1.598,1.5974,1.5979,136300000.0
2005-08-03 18:26:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-08-03 18:27:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-08-03 18:28:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-08-03 18:29:00,1.5977,1.5977,1.5975,1.5977,136300000.0
2005-08-03 18:30:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-08-03 18:31:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-08-03 18:32:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-08-03 18:33:00,1.5973,1.5977,1.5973,1.5977,136300000.0
2005-08-03 18:34:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-08-03 18:35:00,1.5975,1.5975,1.5971,1.5971,136300000.0
2005-08-03 18:36:00,1.5971,1.5973,1.5969,1.5972,136300000.0
2005-08-03 18:37:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-08-03 18:38:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-08-03 18:39:00,1.5976,1.5976,1.5973,1.5975,136300000.0
2005-08-03 18:40:00,1.5974,1.5975,1.5971,1.5971,136300000.0
2005-08-03 18:41:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-08-03 18:42:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-08-03 18:43:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-08-03 18:44:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-08-03 18:45:00,1.5973,1.5973,1.5969,1.5973,136300000.0
2005-08-03 18:46:00,1.5975,1.5978,1.5975,1.5977,136300000.0
2005-08-03 18:47:00,1.5978,1.5978,1.5977,1.5978,136300000.0
2005-08-03 18:48:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-08-03 18:49:00,1.5976,1.5981,1.5976,1.5981,136300000.0
2005-08-03 18:50:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-08-03 18:51:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-08-03 18:52:00,1.5977,1.5983,1.5977,1.598,136300000.0
2005-08-03 18:53:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-08-03 18:54:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-08-03 18:55:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-08-03 18:56:00,1.5977,1.5979,1.5975,1.5975,136300000.0
2005-08-03 18:57:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-08-03 18:58:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-08-03 18:59:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-08-03 19:00:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-08-03 19:01:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-08-03 19:02:00,1.5979,1.598,1.5975,1.5977,136300000.0
2005-08-03 19:03:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-08-03 19:04:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-08-03 19:05:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-08-03 19:06:00,1.5979,1.5979,1.5972,1.5973,136300000.0
2005-08-03 19:07:00,1.5972,1.5975,1.5972,1.5974,136300000.0
2005-08-03 19:08:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-08-03 19:09:00,1.5975,1.5977,1.5972,1.5972,136300000.0
2005-08-03 19:10:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-08-03 19:11:00,1.5972,1.5975,1.5969,1.5973,136300000.0
2005-08-03 19:12:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-08-03 19:13:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-08-03 19:14:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-08-03 19:15:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-08-03 19:16:00,1.5972,1.5976,1.5972,1.5976,136300000.0
2005-08-03 19:17:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-08-03 19:18:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-08-03 19:20:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-08-03 19:21:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-08-03 19:22:00,1.598,1.598,1.5978,1.598,136300000.0
2005-08-03 19:23:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-08-03 19:24:00,1.5979,1.5979,1.5976,1.5978,136300000.0
2005-08-03 19:25:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-08-03 19:26:00,1.5978,1.598,1.5977,1.5978,136300000.0
2005-08-03 19:27:00,1.5979,1.5982,1.5978,1.5978,136300000.0
2005-08-03 19:28:00,1.5977,1.5979,1.5975,1.5976,136300000.0
2005-08-03 19:29:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-08-03 19:30:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-08-03 19:31:00,1.5976,1.5978,1.5974,1.5976,136300000.0
2005-08-03 19:32:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-08-03 19:33:00,1.5975,1.5975,1.5969,1.5969,136300000.0
2005-08-03 19:34:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-08-03 19:35:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-08-03 19:36:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-08-03 19:37:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-08-03 19:38:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-08-03 19:39:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-08-03 19:40:00,1.5965,1.5967,1.5962,1.5962,136300000.0
2005-08-03 19:41:00,1.5963,1.5967,1.5961,1.5965,136300000.0
2005-08-03 19:42:00,1.5966,1.5966,1.5963,1.5965,136300000.0
2005-08-03 19:43:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-08-03 19:44:00,1.5963,1.5965,1.5962,1.5964,136300000.0
2005-08-03 19:45:00,1.5966,1.5967,1.5964,1.5967,136300000.0
2005-08-03 19:46:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-08-03 19:47:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-08-03 19:48:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-08-03 19:49:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-08-03 19:50:00,1.5967,1.5969,1.5963,1.5964,136300000.0
2005-08-03 19:51:00,1.5965,1.5969,1.5962,1.5964,136300000.0
2005-08-03 19:52:00,1.5969,1.5969,1.5964,1.5966,136300000.0
2005-08-03 19:53:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-08-03 19:54:00,1.5965,1.5969,1.5964,1.5966,136300000.0
2005-08-03 19:55:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-08-03 19:56:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-08-03 19:57:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-08-03 19:58:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-08-03 19:59:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-08-03 20:00:00,1.5968,1.5968,1.5965,1.5966,136300000.0
2005-08-03 20:01:00,1.5964,1.5967,1.5963,1.5963,136300000.0
2005-08-03 20:02:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-08-03 20:03:00,1.5963,1.5965,1.5961,1.5962,136300000.0
2005-08-03 20:04:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-08-03 20:05:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-08-03 20:06:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-08-03 20:07:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-08-03 20:08:00,1.5957,1.5961,1.5957,1.5957,136300000.0
2005-08-03 20:09:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-08-03 20:10:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-08-03 20:11:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-08-03 20:12:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-08-03 20:13:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-08-03 20:14:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-08-03 20:15:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-08-03 20:16:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-08-03 20:17:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-08-03 20:18:00,1.5957,1.5962,1.5957,1.5962,136300000.0
2005-08-03 20:19:00,1.5961,1.5966,1.5961,1.5964,136300000.0
2005-08-03 20:20:00,1.5965,1.5965,1.596,1.5961,136300000.0
2005-08-03 20:21:00,1.5962,1.5963,1.5961,1.5963,136300000.0
2005-08-03 20:22:00,1.5964,1.5965,1.5962,1.5964,136300000.0
2005-08-03 20:23:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-08-03 20:24:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-08-03 20:25:00,1.5963,1.5965,1.596,1.596,136300000.0
2005-08-03 20:26:00,1.5961,1.5962,1.5958,1.5961,136300000.0
2005-08-03 20:27:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-08-03 20:28:00,1.5959,1.5961,1.5957,1.5961,136300000.0
2005-08-03 20:30:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-08-03 20:31:00,1.5963,1.5967,1.5962,1.5965,136300000.0
2005-08-03 20:32:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-08-03 20:33:00,1.5967,1.5968,1.5965,1.5968,136300000.0
2005-08-03 20:34:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-08-03 20:35:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-08-03 20:36:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-08-03 20:37:00,1.5968,1.5973,1.5968,1.5971,136300000.0
2005-08-03 20:38:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-08-03 20:40:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-08-03 20:41:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-08-03 20:42:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-08-03 20:43:00,1.5969,1.5971,1.5968,1.5969,136300000.0
2005-08-03 20:45:00,1.5968,1.5972,1.5968,1.5972,136300000.0
2005-08-03 20:46:00,1.5971,1.5974,1.5969,1.5971,136300000.0
2005-08-03 20:47:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-08-03 20:48:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-08-03 20:49:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-08-03 20:50:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-08-03 20:51:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-08-03 20:52:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-08-03 20:53:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-08-03 20:54:00,1.5968,1.5975,1.5967,1.5968,136300000.0
2005-08-03 20:55:00,1.5967,1.5969,1.5966,1.5966,136300000.0
2005-08-03 20:56:00,1.5965,1.5973,1.5965,1.5971,136300000.0
2005-08-03 20:57:00,1.5968,1.5973,1.5968,1.5971,136300000.0
2005-08-03 20:58:00,1.5968,1.5972,1.5967,1.5969,136300000.0
2005-08-03 20:59:00,1.5968,1.5971,1.5965,1.5966,136300000.0
2005-08-03 21:00:00,1.5972,1.5975,1.5969,1.5969,136300000.0
2005-08-03 21:01:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-08-03 21:02:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-08-03 21:03:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-08-03 21:04:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-08-03 21:05:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-08-03 21:06:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-08-03 21:07:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-08-03 21:08:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-08-03 21:09:00,1.5965,1.5966,1.5963,1.5964,136300000.0
2005-08-03 21:10:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-08-03 21:11:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-08-03 21:12:00,1.5962,1.5962,1.5959,1.5962,136300000.0
2005-08-03 21:13:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-08-03 21:14:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-08-03 21:15:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-08-03 21:16:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-08-03 21:17:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-08-03 21:18:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-08-03 21:19:00,1.5967,1.5969,1.5965,1.5965,136300000.0
2005-08-03 21:20:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-08-03 21:21:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-08-03 21:22:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-08-03 21:23:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-08-03 21:24:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-08-03 21:25:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-08-03 21:26:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-08-03 21:27:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-08-03 21:28:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-08-03 21:29:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-08-03 21:30:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-08-03 21:31:00,1.5964,1.5967,1.5962,1.5967,136300000.0
2005-08-03 21:32:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-08-03 21:33:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-08-03 21:34:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-08-03 21:35:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-08-03 21:36:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-08-03 21:37:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-08-03 21:38:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-08-03 21:39:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-08-03 21:40:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-08-03 21:41:00,1.5961,1.5966,1.596,1.5965,136300000.0
2005-08-03 21:42:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-08-03 21:43:00,1.5962,1.5965,1.5962,1.5962,136300000.0
2005-08-03 21:44:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-08-03 21:46:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-08-03 21:47:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-08-03 21:48:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-08-03 21:49:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-08-03 21:50:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-08-03 21:51:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-08-03 21:54:00,1.5971,1.5974,1.5969,1.5969,136300000.0
2005-08-03 21:55:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-08-03 21:56:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-08-03 21:57:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-08-03 21:58:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-08-03 21:59:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-08-03 22:00:00,1.5968,1.5969,1.5966,1.5968,136300000.0
2005-08-03 22:02:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-08-03 22:03:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-08-03 22:04:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-08-03 22:05:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-08-03 22:06:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-08-03 22:07:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-08-03 22:08:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-08-03 22:09:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-08-03 22:10:00,1.5973,1.5977,1.5972,1.5976,136300000.0
2005-08-03 22:11:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-08-03 22:12:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-08-03 22:13:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-08-03 22:14:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-08-03 22:15:00,1.5971,1.5973,1.5969,1.5972,136300000.0
2005-08-03 22:16:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-08-03 22:17:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-08-03 22:18:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-08-03 22:19:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-08-03 22:20:00,1.5973,1.5978,1.5973,1.5977,136300000.0
2005-08-03 22:21:00,1.5978,1.5978,1.5974,1.5976,136300000.0
2005-08-03 22:22:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-08-03 22:24:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-08-03 22:25:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-08-03 22:26:00,1.5977,1.5977,1.5974,1.5975,136300000.0
2005-08-03 22:27:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-08-03 22:28:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-08-03 22:29:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-08-03 22:30:00,1.5971,1.5974,1.5971,1.5972,136300000.0
2005-08-03 22:31:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-08-03 22:32:00,1.5974,1.598,1.5974,1.5979,136300000.0
2005-08-03 22:33:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-08-03 22:34:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-08-03 22:35:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-08-03 22:36:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-08-03 22:39:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-08-03 22:40:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-08-03 22:41:00,1.5979,1.598,1.5977,1.598,136300000.0
2005-08-03 22:42:00,1.5982,1.5987,1.5982,1.5984,136300000.0
2005-08-03 22:43:00,1.5982,1.5983,1.5981,1.5983,136300000.0
2005-08-03 22:44:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-03 22:45:00,1.5983,1.5984,1.5978,1.5984,136300000.0
2005-08-03 22:46:00,1.5983,1.5983,1.598,1.5982,136300000.0
2005-08-03 22:47:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-08-03 22:48:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-08-03 22:49:00,1.5981,1.5981,1.598,1.5981,136300000.0
2005-08-03 22:50:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-08-03 22:51:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-08-03 22:52:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-08-03 22:53:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-08-03 22:54:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-08-03 22:55:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-08-03 22:56:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-08-03 22:57:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-08-03 22:58:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-08-03 22:59:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-08-03 23:00:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-08-03 23:01:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-08-03 23:02:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-08-03 23:03:00,1.598,1.598,1.598,1.598,136300000.0
2005-08-03 23:04:00,1.5979,1.5983,1.5979,1.5983,136300000.0
2005-08-03 23:05:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-08-03 23:07:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-08-03 23:08:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-08-03 23:09:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-08-03 23:10:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-08-03 23:11:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-08-03 23:12:00,1.5987,1.5988,1.5984,1.5987,136300000.0
2005-08-03 23:13:00,1.5985,1.5989,1.5985,1.5988,136300000.0
2005-08-03 23:14:00,1.5989,1.599,1.5985,1.5989,136300000.0
2005-08-03 23:15:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-08-03 23:16:00,1.5991,1.5991,1.5988,1.599,136300000.0
2005-08-03 23:17:00,1.5991,1.5991,1.5987,1.5987,136300000.0
2005-08-03 23:18:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-08-03 23:19:00,1.5985,1.5991,1.5985,1.5989,136300000.0
2005-08-03 23:20:00,1.5988,1.599,1.5984,1.5985,136300000.0
2005-08-03 23:21:00,1.5987,1.5989,1.5984,1.5987,136300000.0
2005-08-03 23:22:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-08-03 23:23:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-08-03 23:24:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-08-03 23:25:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-08-03 23:26:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-08-03 23:27:00,1.5987,1.5988,1.5984,1.5988,136300000.0
2005-08-03 23:28:00,1.5991,1.5992,1.5984,1.599,136300000.0
2005-08-03 23:29:00,1.5991,1.5994,1.599,1.5991,136300000.0
2005-08-03 23:30:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-08-03 23:31:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-08-03 23:32:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-08-03 23:33:00,1.5994,1.5996,1.5992,1.5992,136300000.0
2005-08-03 23:34:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-08-03 23:35:00,1.599,1.599,1.599,1.599,136300000.0
2005-08-03 23:36:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-08-03 23:37:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2005-08-03 23:38:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-08-03 23:39:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-08-03 23:40:00,1.5992,1.5992,1.5989,1.599,136300000.0
2005-08-03 23:41:00,1.5991,1.5991,1.5981,1.5983,136300000.0
2005-08-03 23:42:00,1.5982,1.5984,1.5982,1.5982,136300000.0
2005-08-03 23:43:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-08-03 23:44:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-08-03 23:46:00,1.5982,1.5987,1.5982,1.5984,136300000.0
2005-08-03 23:47:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-08-03 23:48:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-08-03 23:49:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-08-03 23:50:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-08-03 23:51:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-08-03 23:52:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-08-03 23:53:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-08-03 23:54:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2005-08-03 23:55:00,1.5983,1.5987,1.5983,1.5987,136300000.0
2005-08-03 23:56:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2005-08-03 23:57:00,1.5985,1.5989,1.5984,1.5987,136300000.0
2005-08-03 23:58:00,1.5988,1.5989,1.5985,1.5988,136300000.0
2005-08-03 23:59:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-08-04 00:00:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-08-04 00:01:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-08-04 00:02:00,1.5987,1.5989,1.5985,1.5988,136300000.0
2005-08-04 00:03:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-08-04 00:04:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-08-04 00:05:00,1.5988,1.5988,1.5981,1.5985,136300000.0
2005-08-04 00:06:00,1.5987,1.5988,1.5983,1.5985,136300000.0
2005-08-04 00:07:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-08-04 00:09:00,1.5984,1.5984,1.5981,1.5981,136300000.0
2005-08-04 00:10:00,1.5983,1.5984,1.5978,1.5984,136300000.0
2005-08-04 00:11:00,1.5979,1.5983,1.5977,1.5983,136300000.0
2005-08-04 00:12:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-04 00:13:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-08-04 00:16:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-04 00:17:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-08-04 00:18:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-08-04 00:20:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-08-04 00:21:00,1.5981,1.5982,1.5978,1.5979,136300000.0
2005-08-04 00:22:00,1.598,1.5983,1.5978,1.5981,136300000.0
2005-08-04 00:23:00,1.5983,1.5983,1.5981,1.5983,136300000.0
2005-08-04 00:25:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-08-04 00:26:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-08-04 00:27:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-08-04 00:28:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-08-04 00:31:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-08-04 00:32:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-08-04 00:33:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-08-04 00:34:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-08-04 00:35:00,1.5985,1.5988,1.5985,1.5985,136300000.0
2005-08-04 00:36:00,1.5984,1.5987,1.5984,1.5984,136300000.0
2005-08-04 00:37:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-08-04 00:38:00,1.5985,1.5988,1.5984,1.5984,136300000.0
2005-08-04 00:39:00,1.5988,1.599,1.5983,1.5985,136300000.0
2005-08-04 00:40:00,1.5988,1.5988,1.5983,1.5985,136300000.0
2005-08-04 00:41:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-08-04 00:43:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-08-04 00:44:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-08-04 00:45:00,1.5984,1.5984,1.598,1.5982,136300000.0
2005-08-04 00:46:00,1.5984,1.5984,1.5978,1.5978,136300000.0
2005-08-04 00:47:00,1.5982,1.5987,1.598,1.5983,136300000.0
2005-08-04 00:48:00,1.5982,1.5984,1.5964,1.598,136300000.0
2005-08-04 00:49:00,1.598,1.5982,1.5977,1.598,136300000.0
2005-08-04 00:50:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-08-04 00:51:00,1.598,1.5982,1.5978,1.5979,136300000.0
2005-08-04 00:52:00,1.5977,1.5981,1.5977,1.598,136300000.0
2005-08-04 00:54:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-08-04 00:55:00,1.5982,1.5984,1.5982,1.5982,136300000.0
2005-08-04 00:56:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2005-08-04 00:58:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-08-04 00:59:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-08-04 01:00:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-08-04 01:01:00,1.5983,1.5984,1.598,1.598,136300000.0
2005-08-04 01:02:00,1.5981,1.5987,1.5981,1.5983,136300000.0
2005-08-04 01:03:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-08-04 01:04:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-08-04 01:05:00,1.5981,1.5984,1.5981,1.5983,136300000.0
2005-08-04 01:06:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-08-04 01:07:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-08-04 01:08:00,1.5981,1.5984,1.5981,1.5982,136300000.0
2005-08-04 01:09:00,1.5984,1.5984,1.598,1.5982,136300000.0
2005-08-04 01:10:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-08-04 01:11:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-08-04 01:12:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-08-04 01:13:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-08-04 01:14:00,1.598,1.598,1.598,1.598,136300000.0
2005-08-04 01:15:00,1.5981,1.5982,1.5978,1.5981,136300000.0
2005-08-04 01:16:00,1.5982,1.5982,1.5975,1.5977,136300000.0
2005-08-04 01:17:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-08-04 01:18:00,1.5974,1.5976,1.5972,1.5976,136300000.0
2005-08-04 01:19:00,1.5974,1.5978,1.5974,1.5978,136300000.0
2005-08-04 01:20:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-08-04 01:22:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-08-04 01:24:00,1.5975,1.5978,1.5975,1.5978,136300000.0
2005-08-04 01:25:00,1.5979,1.598,1.5969,1.5978,136300000.0
2005-08-04 01:26:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-08-04 01:27:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-08-04 01:28:00,1.598,1.5982,1.5979,1.5979,136300000.0
2005-08-04 01:29:00,1.598,1.598,1.598,1.598,136300000.0
2005-08-04 01:30:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-08-04 01:31:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-08-04 01:32:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-08-04 01:33:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-08-04 01:36:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-08-04 01:37:00,1.5973,1.5977,1.5973,1.5975,136300000.0
2005-08-04 01:38:00,1.5977,1.5978,1.5976,1.5976,136300000.0
2005-08-04 01:39:00,1.5977,1.5981,1.5977,1.5978,136300000.0
2005-08-04 01:40:00,1.5977,1.5978,1.5973,1.5974,136300000.0
2005-08-04 01:41:00,1.5975,1.5977,1.5974,1.5975,136300000.0
2005-08-04 01:42:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-08-04 01:43:00,1.5978,1.5982,1.5978,1.5978,136300000.0
2005-08-04 01:44:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-08-04 01:45:00,1.5982,1.5984,1.598,1.5984,136300000.0
2005-08-04 01:46:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-08-04 01:47:00,1.5981,1.5982,1.5977,1.5982,136300000.0
2005-08-04 01:48:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-08-04 01:49:00,1.5984,1.5984,1.5977,1.5977,136300000.0
2005-08-04 01:50:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-08-04 01:51:00,1.5981,1.5984,1.5977,1.5978,136300000.0
2005-08-04 01:52:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-08-04 01:53:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-08-04 01:54:00,1.5978,1.5981,1.5976,1.5976,136300000.0
2005-08-04 01:55:00,1.5974,1.5976,1.5973,1.5973,136300000.0
2005-08-04 01:56:00,1.5972,1.598,1.5972,1.598,136300000.0
2005-08-04 01:57:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-08-04 01:58:00,1.5978,1.598,1.5977,1.5977,136300000.0
2005-08-04 01:59:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-08-04 02:00:00,1.5981,1.5981,1.5975,1.5976,136300000.0
2005-08-04 02:01:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-08-04 02:02:00,1.598,1.598,1.5979,1.598,136300000.0
2005-08-04 02:03:00,1.5978,1.5979,1.5975,1.5978,136300000.0
2005-08-04 02:04:00,1.5977,1.5977,1.5974,1.5975,136300000.0
2005-08-04 02:05:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-08-04 02:06:00,1.5975,1.5977,1.5973,1.5974,136300000.0
2005-08-04 02:07:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-08-04 02:08:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-08-04 02:09:00,1.5973,1.5976,1.5972,1.5975,136300000.0
2005-08-04 02:10:00,1.5974,1.5975,1.5969,1.5971,136300000.0
2005-08-04 02:11:00,1.5972,1.5974,1.5971,1.5972,136300000.0
2005-08-04 02:12:00,1.5969,1.5974,1.5969,1.5971,136300000.0
2005-08-04 02:13:00,1.5973,1.5973,1.5968,1.5971,136300000.0
2005-08-04 02:14:00,1.5972,1.5972,1.5961,1.5962,136300000.0
2005-08-04 02:15:00,1.5963,1.5967,1.5961,1.5964,136300000.0
2005-08-04 02:16:00,1.5961,1.5964,1.596,1.5962,136300000.0
2005-08-04 02:17:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-08-04 02:18:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-08-04 02:19:00,1.5966,1.5969,1.5965,1.5966,136300000.0
2005-08-04 02:20:00,1.5965,1.5968,1.5964,1.5966,136300000.0
2005-08-04 02:21:00,1.5965,1.5966,1.5963,1.5965,136300000.0
2005-08-04 02:22:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-08-04 02:23:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-08-04 02:24:00,1.5969,1.5971,1.5965,1.5967,136300000.0
2005-08-04 02:25:00,1.5968,1.5969,1.5965,1.5967,136300000.0
2005-08-04 02:26:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-08-04 02:27:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-08-04 02:28:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-08-04 02:29:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-08-04 02:30:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-08-04 02:31:00,1.5966,1.5966,1.5959,1.596,136300000.0
2005-08-04 02:32:00,1.5959,1.5962,1.5955,1.5955,136300000.0
2005-08-04 02:33:00,1.5953,1.5957,1.5951,1.5956,136300000.0
2005-08-04 02:34:00,1.5953,1.5955,1.5951,1.5953,136300000.0
2005-08-04 02:35:00,1.5952,1.5954,1.5951,1.5954,136300000.0
2005-08-04 02:36:00,1.5957,1.5958,1.5954,1.5958,136300000.0
2005-08-04 02:37:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-08-04 02:38:00,1.5958,1.5959,1.5954,1.5955,136300000.0
2005-08-04 02:39:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-08-04 02:40:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-08-04 02:41:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-08-04 02:42:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-08-04 02:43:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-08-04 02:44:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-08-04 02:45:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-08-04 02:46:00,1.5962,1.5965,1.596,1.5962,136300000.0
2005-08-04 02:47:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-08-04 02:48:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-08-04 02:49:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-08-04 02:50:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-08-04 02:51:00,1.5967,1.5975,1.5966,1.5973,136300000.0
2005-08-04 02:52:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-08-04 02:53:00,1.5971,1.5974,1.5969,1.5971,136300000.0
2005-08-04 02:54:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-08-04 02:55:00,1.5971,1.5973,1.5969,1.5972,136300000.0
2005-08-04 02:56:00,1.5973,1.5973,1.5969,1.5972,136300000.0
2005-08-04 02:57:00,1.5971,1.5972,1.5968,1.5969,136300000.0
2005-08-04 02:58:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-08-04 02:59:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-08-04 03:00:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-08-04 03:01:00,1.5971,1.5971,1.5967,1.5969,136300000.0
2005-08-04 03:02:00,1.5968,1.5972,1.5967,1.5967,136300000.0
2005-08-04 03:03:00,1.5966,1.5966,1.596,1.596,136300000.0
2005-08-04 03:04:00,1.5959,1.5961,1.5957,1.5961,136300000.0
2005-08-04 03:05:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-08-04 03:06:00,1.5962,1.5967,1.5962,1.5967,136300000.0
2005-08-04 03:07:00,1.5966,1.5969,1.5964,1.5969,136300000.0
2005-08-04 03:08:00,1.5971,1.5971,1.5966,1.5966,136300000.0
2005-08-04 03:09:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-08-04 03:10:00,1.5966,1.5969,1.5965,1.5965,136300000.0
2005-08-04 03:11:00,1.5966,1.5969,1.5965,1.5968,136300000.0
2005-08-04 03:12:00,1.5969,1.5969,1.5965,1.5966,136300000.0
2005-08-04 03:13:00,1.5968,1.5968,1.5964,1.5967,136300000.0
2005-08-04 03:14:00,1.5966,1.5979,1.5966,1.5979,136300000.0
2005-08-04 03:15:00,1.598,1.5982,1.5969,1.5972,136300000.0
2005-08-04 03:16:00,1.5971,1.5978,1.5971,1.5975,136300000.0
2005-08-04 03:17:00,1.5973,1.5989,1.5971,1.5989,136300000.0
2005-08-04 03:18:00,1.5988,1.6004,1.5988,1.5997,136300000.0
2005-08-04 03:19:00,1.5999,1.6008,1.5996,1.5999,136300000.0
2005-08-04 03:20:00,1.5997,1.5997,1.5992,1.5994,136300000.0
2005-08-04 03:21:00,1.5993,1.6,1.5992,1.5997,136300000.0
2005-08-04 03:22:00,1.5996,1.5997,1.5992,1.5994,136300000.0
2005-08-04 03:23:00,1.5995,1.6008,1.5995,1.6006,136300000.0
2005-08-04 03:24:00,1.6008,1.6017,1.6006,1.6006,136300000.0
2005-08-04 03:25:00,1.6005,1.6008,1.6002,1.6004,136300000.0
2005-08-04 03:26:00,1.6002,1.6015,1.6,1.6012,136300000.0
2005-08-04 03:27:00,1.6008,1.6011,1.6006,1.6011,136300000.0
2005-08-04 03:28:00,1.6013,1.6013,1.6004,1.6004,136300000.0
2005-08-04 03:29:00,1.6004,1.6008,1.6,1.6008,136300000.0
2005-08-04 03:30:00,1.6006,1.6008,1.6004,1.6005,136300000.0
2005-08-04 03:31:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-08-04 03:32:00,1.6004,1.6004,1.5999,1.6,136300000.0
2005-08-04 03:33:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-08-04 03:34:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-08-04 03:35:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-08-04 03:36:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-08-04 03:37:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-08-04 03:38:00,1.5999,1.5999,1.5992,1.5992,136300000.0
2005-08-04 03:39:00,1.599,1.5997,1.599,1.5997,136300000.0
2005-08-04 03:40:00,1.5994,1.5996,1.599,1.599,136300000.0
2005-08-04 03:41:00,1.5994,1.5994,1.5989,1.5993,136300000.0
2005-08-04 03:42:00,1.5992,1.5993,1.5991,1.5991,136300000.0
2005-08-04 03:43:00,1.599,1.5995,1.5987,1.5995,136300000.0
2005-08-04 03:44:00,1.5993,1.5993,1.5985,1.5992,136300000.0
2005-08-04 03:45:00,1.5996,1.5996,1.5988,1.5989,136300000.0
2005-08-04 03:46:00,1.599,1.5992,1.5987,1.5989,136300000.0
2005-08-04 03:47:00,1.5988,1.5991,1.5984,1.5984,136300000.0
2005-08-04 03:48:00,1.5993,1.5993,1.5982,1.5983,136300000.0
2005-08-04 03:49:00,1.5984,1.5985,1.598,1.5984,136300000.0
2005-08-04 03:50:00,1.5985,1.599,1.5984,1.5987,136300000.0
2005-08-04 03:51:00,1.5988,1.5988,1.5985,1.5987,136300000.0
2005-08-04 03:52:00,1.5985,1.5987,1.5983,1.5983,136300000.0
2005-08-04 03:53:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-08-04 03:54:00,1.5984,1.5984,1.5977,1.5981,136300000.0
2005-08-04 03:55:00,1.598,1.5983,1.598,1.5981,136300000.0
2005-08-04 03:56:00,1.5982,1.5985,1.5982,1.5985,136300000.0
2005-08-04 03:57:00,1.5984,1.5985,1.5982,1.5983,136300000.0
2005-08-04 03:58:00,1.5985,1.5989,1.5984,1.5988,136300000.0
2005-08-04 03:59:00,1.5989,1.599,1.5987,1.5987,136300000.0
2005-08-04 04:00:00,1.5985,1.599,1.5985,1.5989,136300000.0
2005-08-04 04:01:00,1.599,1.599,1.5987,1.5987,136300000.0
2005-08-04 04:02:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-08-04 04:03:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-08-04 04:04:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-08-04 04:05:00,1.5992,1.5993,1.599,1.5993,136300000.0
2005-08-04 04:06:00,1.5991,1.5994,1.599,1.5994,136300000.0
2005-08-04 04:07:00,1.5993,1.5996,1.599,1.5993,136300000.0
2005-08-04 04:08:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-08-04 04:09:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2005-08-04 04:10:00,1.5991,1.5992,1.5989,1.5989,136300000.0
2005-08-04 04:11:00,1.5988,1.5991,1.5984,1.5987,136300000.0
2005-08-04 04:12:00,1.5988,1.5991,1.5988,1.5989,136300000.0
2005-08-04 04:13:00,1.599,1.599,1.5985,1.5988,136300000.0
2005-08-04 04:14:00,1.5989,1.599,1.5985,1.5988,136300000.0
2005-08-04 04:15:00,1.5987,1.5988,1.5984,1.5988,136300000.0
2005-08-04 04:16:00,1.5988,1.599,1.5987,1.599,136300000.0
2005-08-04 04:17:00,1.5989,1.5992,1.5988,1.5988,136300000.0
2005-08-04 04:18:00,1.5987,1.5989,1.5985,1.5988,136300000.0
2005-08-04 04:19:00,1.5989,1.599,1.5987,1.599,136300000.0
2005-08-04 04:20:00,1.5989,1.5991,1.5987,1.5988,136300000.0
2005-08-04 04:21:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-08-04 04:22:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-08-04 04:23:00,1.5987,1.5989,1.5987,1.5987,136300000.0
2005-08-04 04:24:00,1.5988,1.5989,1.5985,1.5988,136300000.0
2005-08-04 04:25:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-08-04 04:26:00,1.5991,1.5994,1.599,1.5993,136300000.0
2005-08-04 04:27:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2005-08-04 04:28:00,1.5991,1.5993,1.5988,1.5991,136300000.0
2005-08-04 04:29:00,1.5992,1.5992,1.5989,1.5989,136300000.0
2005-08-04 04:30:00,1.599,1.5995,1.599,1.5994,136300000.0
2005-08-04 04:31:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-08-04 04:32:00,1.5994,1.5994,1.599,1.5993,136300000.0
2005-08-04 04:33:00,1.5992,1.5995,1.599,1.599,136300000.0
2005-08-04 04:34:00,1.5991,1.5992,1.5985,1.5987,136300000.0
2005-08-04 04:35:00,1.5985,1.5987,1.5982,1.5982,136300000.0
2005-08-04 04:36:00,1.598,1.5987,1.5979,1.5983,136300000.0
2005-08-04 04:37:00,1.5983,1.5984,1.598,1.5982,136300000.0
2005-08-04 04:38:00,1.5981,1.5982,1.5978,1.5981,136300000.0
2005-08-04 04:39:00,1.598,1.5984,1.598,1.5982,136300000.0
2005-08-04 04:40:00,1.5983,1.5985,1.598,1.5982,136300000.0
2005-08-04 04:41:00,1.5983,1.5985,1.598,1.5983,136300000.0
2005-08-04 04:42:00,1.5982,1.5985,1.5979,1.5984,136300000.0
2005-08-04 04:43:00,1.5983,1.5987,1.5983,1.5983,136300000.0
2005-08-04 04:44:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-08-04 04:45:00,1.5985,1.5985,1.5982,1.5983,136300000.0
2005-08-04 04:46:00,1.5982,1.5985,1.5981,1.5984,136300000.0
2005-08-04 04:47:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-08-04 04:49:00,1.5985,1.5985,1.5981,1.5982,136300000.0
2005-08-04 04:50:00,1.5981,1.5982,1.5979,1.5982,136300000.0
2005-08-04 04:51:00,1.5981,1.5983,1.598,1.5982,136300000.0
2005-08-04 04:52:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-08-04 04:53:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-08-04 04:54:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-08-04 04:55:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-08-04 04:56:00,1.5985,1.5991,1.5985,1.5988,136300000.0
2005-08-04 04:57:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-08-04 04:58:00,1.5987,1.5996,1.5983,1.5989,136300000.0
2005-08-04 04:59:00,1.5985,1.5989,1.5985,1.5988,136300000.0
2005-08-04 05:00:00,1.5989,1.5991,1.5985,1.5987,136300000.0
2005-08-04 05:01:00,1.5988,1.5989,1.5984,1.5987,136300000.0
2005-08-04 05:02:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-08-04 05:03:00,1.5985,1.599,1.5985,1.5989,136300000.0
2005-08-04 05:04:00,1.5988,1.5991,1.5988,1.599,136300000.0
2005-08-04 05:05:00,1.5989,1.599,1.5987,1.5989,136300000.0
2005-08-04 05:06:00,1.599,1.5991,1.5989,1.5989,136300000.0
2005-08-04 05:07:00,1.599,1.599,1.5988,1.5989,136300000.0
2005-08-04 05:08:00,1.5991,1.5992,1.5987,1.5987,136300000.0
2005-08-04 05:09:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-08-04 05:10:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-08-04 05:11:00,1.5989,1.5991,1.5988,1.5988,136300000.0
2005-08-04 05:12:00,1.599,1.599,1.5987,1.5989,136300000.0
2005-08-04 05:13:00,1.5988,1.599,1.5984,1.5984,136300000.0
2005-08-04 05:14:00,1.5987,1.5989,1.5985,1.5987,136300000.0
2005-08-04 05:15:00,1.5988,1.5989,1.5987,1.5988,136300000.0
2005-08-04 05:16:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-08-04 05:17:00,1.5988,1.599,1.5988,1.5988,136300000.0
2005-08-04 05:18:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2005-08-04 05:19:00,1.599,1.599,1.5987,1.5988,136300000.0
2005-08-04 05:20:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-08-04 05:21:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-08-04 05:22:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-08-04 05:23:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-08-04 05:24:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-08-04 05:25:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2005-08-04 05:26:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-08-04 05:27:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-08-04 05:28:00,1.5984,1.5984,1.5978,1.5979,136300000.0
2005-08-04 05:29:00,1.598,1.5983,1.598,1.5982,136300000.0
2005-08-04 05:30:00,1.598,1.5981,1.5979,1.5981,136300000.0
2005-08-04 05:31:00,1.598,1.5982,1.598,1.5982,136300000.0
2005-08-04 05:32:00,1.598,1.5981,1.5978,1.5979,136300000.0
2005-08-04 05:33:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-08-04 05:35:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-08-04 05:36:00,1.5977,1.5979,1.5976,1.5977,136300000.0
2005-08-04 05:37:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-08-04 05:38:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-08-04 05:39:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-08-04 05:40:00,1.5976,1.5976,1.5973,1.5973,136300000.0
2005-08-04 05:41:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-08-04 05:42:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-08-04 05:43:00,1.5973,1.5975,1.5972,1.5972,136300000.0
2005-08-04 05:44:00,1.5973,1.5976,1.5973,1.5974,136300000.0
2005-08-04 05:45:00,1.5973,1.5974,1.5971,1.5971,136300000.0
2005-08-04 05:46:00,1.5972,1.5973,1.5969,1.5972,136300000.0
2005-08-04 05:47:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-08-04 05:48:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-08-04 05:49:00,1.5971,1.5972,1.5966,1.5966,136300000.0
2005-08-04 05:50:00,1.5969,1.5969,1.5965,1.5967,136300000.0
2005-08-04 05:51:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-08-04 05:52:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-08-04 05:53:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-08-04 05:54:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-08-04 05:55:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-08-04 05:56:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-08-04 05:57:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-08-04 05:58:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-08-04 05:59:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-08-04 06:00:00,1.5969,1.5969,1.5965,1.5968,136300000.0
2005-08-04 06:01:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-08-04 06:02:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-08-04 06:03:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-08-04 06:04:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-08-04 06:05:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-08-04 06:06:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-08-04 06:07:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-08-04 06:08:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-08-04 06:09:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-08-04 06:10:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-08-04 06:11:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-08-04 06:12:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-08-04 06:13:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-08-04 06:14:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-08-04 06:15:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-08-04 06:16:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-08-04 06:17:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-08-04 06:18:00,1.5968,1.5971,1.5968,1.5971,136300000.0
2005-08-04 06:19:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-08-04 06:20:00,1.5971,1.5972,1.5967,1.5968,136300000.0
2005-08-04 06:21:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-08-04 06:22:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-08-04 06:23:00,1.5966,1.5971,1.5966,1.5971,136300000.0
2005-08-04 06:24:00,1.5968,1.5971,1.5968,1.5971,136300000.0
2005-08-04 06:25:00,1.5968,1.5968,1.5966,1.5968,136300000.0
2005-08-04 06:26:00,1.5967,1.5967,1.5963,1.5965,136300000.0
2005-08-04 06:27:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-08-04 06:28:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-08-04 06:29:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-08-04 06:30:00,1.5964,1.5967,1.5963,1.5966,136300000.0
2005-08-04 06:31:00,1.5965,1.5967,1.5964,1.5964,136300000.0
2005-08-04 06:32:00,1.5965,1.5966,1.5962,1.5964,136300000.0
2005-08-04 06:33:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-08-04 06:34:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-08-04 06:35:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-08-04 06:36:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-08-04 06:37:00,1.5963,1.5964,1.596,1.5964,136300000.0
2005-08-04 06:38:00,1.5963,1.5964,1.5961,1.5962,136300000.0
2005-08-04 06:39:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-08-04 06:40:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-08-04 06:41:00,1.5963,1.5963,1.5959,1.5963,136300000.0
2005-08-04 06:42:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-08-04 06:44:00,1.5961,1.5964,1.596,1.5964,136300000.0
2005-08-04 06:45:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-08-04 06:46:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-08-04 06:47:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-08-04 06:48:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-08-04 06:49:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-08-04 06:50:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-08-04 06:51:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-08-04 06:52:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-08-04 06:53:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-08-04 06:54:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-08-04 06:55:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-08-04 06:56:00,1.5967,1.5973,1.5966,1.5969,136300000.0
2005-08-04 06:57:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-08-04 06:58:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-08-04 06:59:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-08-04 07:00:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-08-04 07:01:00,1.5967,1.5972,1.5967,1.5971,136300000.0
2005-08-04 07:02:00,1.5972,1.5973,1.5969,1.5972,136300000.0
2005-08-04 07:03:00,1.5971,1.5971,1.5966,1.5969,136300000.0
2005-08-04 07:04:00,1.5971,1.5971,1.5965,1.5965,136300000.0
2005-08-04 07:05:00,1.5964,1.5973,1.5964,1.5965,136300000.0
2005-08-04 07:06:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-08-04 07:07:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-08-04 07:08:00,1.5966,1.5967,1.5964,1.5964,136300000.0
2005-08-04 07:09:00,1.5963,1.5965,1.5962,1.5965,136300000.0
2005-08-04 07:10:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-08-04 07:11:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-08-04 07:12:00,1.5966,1.5966,1.5963,1.5966,136300000.0
2005-08-04 07:13:00,1.5967,1.5969,1.5965,1.5968,136300000.0
2005-08-04 07:14:00,1.5969,1.5971,1.5967,1.5968,136300000.0
2005-08-04 07:15:00,1.5969,1.5972,1.5968,1.5969,136300000.0
2005-08-04 07:16:00,1.5971,1.5973,1.5968,1.5969,136300000.0
2005-08-04 07:17:00,1.5971,1.5976,1.5971,1.5972,136300000.0
2005-08-04 07:18:00,1.5976,1.5976,1.5973,1.5976,136300000.0
2005-08-04 07:19:00,1.5974,1.5976,1.5973,1.5973,136300000.0
2005-08-04 07:20:00,1.5974,1.5975,1.5971,1.5972,136300000.0
2005-08-04 07:21:00,1.5971,1.5974,1.5969,1.5972,136300000.0
2005-08-04 07:22:00,1.5969,1.5974,1.5969,1.5973,136300000.0
2005-08-04 07:23:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-08-04 07:24:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-08-04 07:27:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-08-04 07:28:00,1.5969,1.5974,1.5969,1.5973,136300000.0
2005-08-04 07:29:00,1.5972,1.5976,1.5972,1.5974,136300000.0
2005-08-04 07:30:00,1.5972,1.5975,1.5972,1.5973,136300000.0
2005-08-04 07:31:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-08-04 07:32:00,1.5972,1.5978,1.5972,1.5976,136300000.0
2005-08-04 07:33:00,1.5974,1.5981,1.5974,1.5977,136300000.0
2005-08-04 07:34:00,1.5976,1.5977,1.5973,1.5977,136300000.0
2005-08-04 07:35:00,1.5976,1.5979,1.5975,1.5977,136300000.0
2005-08-04 07:36:00,1.5975,1.5983,1.5975,1.5983,136300000.0
2005-08-04 07:37:00,1.5981,1.5983,1.5976,1.5976,136300000.0
2005-08-04 07:38:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-08-04 07:39:00,1.5976,1.5984,1.5976,1.5979,136300000.0
2005-08-04 07:40:00,1.598,1.5983,1.5979,1.5981,136300000.0
2005-08-04 07:41:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-08-04 07:42:00,1.5975,1.5978,1.5975,1.5976,136300000.0
2005-08-04 07:43:00,1.5979,1.598,1.5976,1.5976,136300000.0
2005-08-04 07:44:00,1.5975,1.5979,1.5975,1.5978,136300000.0
2005-08-04 07:45:00,1.5977,1.5981,1.5976,1.5981,136300000.0
2005-08-04 07:46:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-08-04 07:47:00,1.5981,1.5981,1.5976,1.5979,136300000.0
2005-08-04 07:48:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-08-04 07:49:00,1.5978,1.598,1.5977,1.5978,136300000.0
2005-08-04 07:50:00,1.598,1.598,1.5972,1.5972,136300000.0
2005-08-04 07:51:00,1.5974,1.5977,1.5973,1.5975,136300000.0
2005-08-04 07:52:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-08-04 07:53:00,1.5973,1.5975,1.5971,1.5973,136300000.0
2005-08-04 07:54:00,1.5975,1.598,1.5973,1.598,136300000.0
2005-08-04 07:55:00,1.5981,1.5984,1.5979,1.598,136300000.0
2005-08-04 07:56:00,1.5981,1.5981,1.5976,1.5981,136300000.0
2005-08-04 07:57:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-08-04 07:58:00,1.598,1.598,1.5979,1.598,136300000.0
2005-08-04 07:59:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-08-04 08:00:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-08-04 08:01:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-08-04 08:02:00,1.5976,1.5979,1.5976,1.5977,136300000.0
2005-08-04 08:03:00,1.5978,1.5982,1.5976,1.598,136300000.0
2005-08-04 08:04:00,1.5979,1.5982,1.5976,1.5981,136300000.0
2005-08-04 08:05:00,1.598,1.5981,1.5973,1.5973,136300000.0
2005-08-04 08:06:00,1.5972,1.5976,1.597,1.5971,136300000.0
2005-08-04 08:07:00,1.5972,1.5974,1.5972,1.5973,136300000.0
2005-08-04 08:08:00,1.5974,1.5976,1.597,1.5976,136300000.0
2005-08-04 08:09:00,1.5975,1.5978,1.5971,1.5971,136300000.0
2005-08-04 08:10:00,1.5969,1.5971,1.5964,1.5964,136300000.0
2005-08-04 08:11:00,1.5965,1.5972,1.5964,1.5969,136300000.0
2005-08-04 08:12:00,1.597,1.597,1.5965,1.5965,136300000.0
2005-08-04 08:13:00,1.5967,1.5971,1.5964,1.5969,136300000.0
2005-08-04 08:14:00,1.5968,1.5973,1.5968,1.5973,136300000.0
2005-08-04 08:15:00,1.597,1.5973,1.5968,1.5972,136300000.0
2005-08-04 08:16:00,1.5973,1.5974,1.597,1.5972,136300000.0
2005-08-04 08:17:00,1.5971,1.5977,1.5971,1.5977,136300000.0
2005-08-04 08:18:00,1.5975,1.5975,1.5972,1.5975,136300000.0
2005-08-04 08:19:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-08-04 08:20:00,1.5974,1.5979,1.5974,1.5975,136300000.0
2005-08-04 08:21:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-08-04 08:22:00,1.5974,1.5977,1.5972,1.5975,136300000.0
2005-08-04 08:23:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-08-04 08:24:00,1.5976,1.5976,1.5973,1.5975,136300000.0
2005-08-04 08:25:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-08-04 08:26:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-08-04 08:27:00,1.5976,1.5976,1.5969,1.5973,136300000.0
2005-08-04 08:28:00,1.5974,1.5976,1.5972,1.5974,136300000.0
2005-08-04 08:29:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-08-04 08:30:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-08-04 08:31:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-08-04 08:32:00,1.5977,1.5979,1.5974,1.5979,136300000.0
2005-08-04 08:33:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-08-04 08:34:00,1.5979,1.5983,1.5979,1.5983,136300000.0
2005-08-04 08:35:00,1.5982,1.5985,1.5978,1.5978,136300000.0
2005-08-04 08:36:00,1.5976,1.598,1.5976,1.598,136300000.0
2005-08-04 08:37:00,1.5979,1.598,1.5973,1.5975,136300000.0
2005-08-04 08:38:00,1.5974,1.5974,1.5963,1.5968,136300000.0
2005-08-04 08:39:00,1.5966,1.5971,1.5963,1.5968,136300000.0
2005-08-04 08:40:00,1.597,1.5973,1.597,1.5972,136300000.0
2005-08-04 08:41:00,1.5973,1.5979,1.5972,1.5979,136300000.0
2005-08-04 08:42:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-08-04 08:43:00,1.5978,1.5981,1.5978,1.598,136300000.0
2005-08-04 08:44:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-08-04 08:45:00,1.5979,1.5981,1.5976,1.5977,136300000.0
2005-08-04 08:46:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-08-04 08:47:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-08-04 08:48:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-08-04 08:49:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-08-04 08:50:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-08-04 08:51:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-08-04 08:52:00,1.5974,1.5979,1.5973,1.5975,136300000.0
2005-08-04 08:53:00,1.5977,1.598,1.5976,1.5976,136300000.0
2005-08-04 08:54:00,1.5977,1.5979,1.5973,1.5978,136300000.0
2005-08-04 08:55:00,1.5977,1.5979,1.5975,1.5979,136300000.0
2005-08-04 08:56:00,1.5981,1.5981,1.5978,1.5979,136300000.0
2005-08-04 08:57:00,1.5981,1.5983,1.598,1.598,136300000.0
2005-08-04 08:58:00,1.5979,1.5982,1.5976,1.5978,136300000.0
2005-08-04 08:59:00,1.5977,1.5982,1.5976,1.5976,136300000.0
2005-08-04 09:00:00,1.5977,1.5979,1.5974,1.5977,136300000.0
2005-08-04 09:01:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-08-04 09:02:00,1.5979,1.598,1.5977,1.598,136300000.0
2005-08-04 09:03:00,1.5981,1.5983,1.5979,1.5981,136300000.0
2005-08-04 09:04:00,1.598,1.5982,1.5977,1.5977,136300000.0
2005-08-04 09:05:00,1.5978,1.5978,1.5972,1.5975,136300000.0
2005-08-04 09:06:00,1.5974,1.5977,1.5973,1.5975,136300000.0
2005-08-04 09:07:00,1.5976,1.5979,1.5976,1.5978,136300000.0
2005-08-04 09:08:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-08-04 09:09:00,1.5974,1.5976,1.5972,1.5976,136300000.0
2005-08-04 09:10:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-08-04 09:11:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-08-04 09:12:00,1.598,1.5981,1.5977,1.5977,136300000.0
2005-08-04 09:13:00,1.5976,1.5976,1.5971,1.5972,136300000.0
2005-08-04 09:14:00,1.5973,1.5973,1.5968,1.5971,136300000.0
2005-08-04 09:15:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-08-04 09:16:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-08-04 09:17:00,1.597,1.5971,1.5968,1.5968,136300000.0
2005-08-04 09:18:00,1.5967,1.5971,1.5965,1.5971,136300000.0
2005-08-04 09:19:00,1.5969,1.597,1.5966,1.597,136300000.0
2005-08-04 09:20:00,1.5971,1.5974,1.597,1.597,136300000.0
2005-08-04 09:21:00,1.5969,1.5973,1.5969,1.5973,136300000.0
2005-08-04 09:22:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-08-04 09:23:00,1.5971,1.5972,1.5967,1.5969,136300000.0
2005-08-04 09:24:00,1.597,1.5972,1.5965,1.597,136300000.0
2005-08-04 09:25:00,1.5969,1.597,1.5965,1.5967,136300000.0
2005-08-04 09:26:00,1.5969,1.5969,1.5958,1.5961,136300000.0
2005-08-04 09:27:00,1.596,1.5962,1.5957,1.596,136300000.0
2005-08-04 09:28:00,1.5959,1.596,1.5956,1.596,136300000.0
2005-08-04 09:29:00,1.5959,1.5962,1.5957,1.596,136300000.0
2005-08-04 09:30:00,1.5961,1.5963,1.5957,1.5958,136300000.0
2005-08-04 09:31:00,1.5957,1.596,1.5954,1.5957,136300000.0
2005-08-04 09:32:00,1.5958,1.5959,1.5954,1.5955,136300000.0
2005-08-04 09:33:00,1.5956,1.5959,1.5954,1.5956,136300000.0
2005-08-04 09:34:00,1.5957,1.5963,1.5953,1.5953,136300000.0
2005-08-04 09:35:00,1.5954,1.5957,1.5952,1.5956,136300000.0
2005-08-04 09:36:00,1.5955,1.5957,1.5953,1.5953,136300000.0
2005-08-04 09:37:00,1.5958,1.5958,1.5955,1.5956,136300000.0
2005-08-04 09:38:00,1.5957,1.5962,1.5956,1.596,136300000.0
2005-08-04 09:39:00,1.5962,1.5962,1.5955,1.5959,136300000.0
2005-08-04 09:40:00,1.5959,1.5959,1.5953,1.5955,136300000.0
2005-08-04 09:41:00,1.5956,1.5958,1.5954,1.5958,136300000.0
2005-08-04 09:42:00,1.5957,1.5965,1.5953,1.5965,136300000.0
2005-08-04 09:43:00,1.5963,1.5965,1.5958,1.5958,136300000.0
2005-08-04 09:44:00,1.5959,1.5961,1.5956,1.596,136300000.0
2005-08-04 09:45:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-08-04 09:46:00,1.596,1.5962,1.5959,1.5962,136300000.0
2005-08-04 09:47:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-08-04 09:48:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-08-04 09:49:00,1.5961,1.5963,1.5958,1.5959,136300000.0
2005-08-04 09:50:00,1.596,1.5963,1.5957,1.5959,136300000.0
2005-08-04 09:51:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-08-04 09:52:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-08-04 09:53:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-08-04 09:54:00,1.5965,1.5968,1.5963,1.5963,136300000.0
2005-08-04 09:55:00,1.5967,1.5969,1.5964,1.5968,136300000.0
2005-08-04 09:56:00,1.5969,1.5971,1.5967,1.597,136300000.0
2005-08-04 09:57:00,1.5969,1.597,1.5968,1.5969,136300000.0
2005-08-04 10:02:00,1.5975,1.5976,1.597,1.597,136300000.0
2005-08-04 10:03:00,1.5973,1.5975,1.5968,1.5968,136300000.0
2005-08-04 10:04:00,1.5969,1.597,1.5964,1.5969,136300000.0
2005-08-04 10:05:00,1.597,1.5972,1.5969,1.5972,136300000.0
2005-08-04 10:16:00,1.5961,1.5964,1.596,1.5962,136300000.0
2005-08-04 10:17:00,1.5963,1.5964,1.5958,1.5959,136300000.0
2005-08-04 10:18:00,1.5957,1.5964,1.5957,1.5964,136300000.0
2005-08-04 10:19:00,1.5963,1.5963,1.5957,1.5957,136300000.0
2005-08-04 10:20:00,1.5958,1.5962,1.5958,1.596,136300000.0
2005-08-04 10:21:00,1.5961,1.5964,1.596,1.596,136300000.0
2005-08-04 10:22:00,1.5961,1.5962,1.5958,1.5961,136300000.0
2005-08-04 10:23:00,1.5959,1.5963,1.5958,1.5963,136300000.0
2005-08-04 10:24:00,1.5962,1.5964,1.5961,1.5962,136300000.0
2005-08-04 10:25:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-08-04 10:26:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-08-04 10:27:00,1.5963,1.5965,1.5961,1.5965,136300000.0
2005-08-04 10:28:00,1.5964,1.5965,1.5961,1.5961,136300000.0
2005-08-04 10:29:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-08-04 10:30:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-08-04 10:31:00,1.5965,1.5966,1.5963,1.5963,136300000.0
2005-08-04 10:32:00,1.5961,1.5968,1.5961,1.5968,136300000.0
2005-08-04 10:33:00,1.5968,1.5968,1.5965,1.5968,136300000.0
2005-08-04 10:34:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-08-04 10:35:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-08-04 10:36:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-08-04 10:37:00,1.597,1.5973,1.5968,1.5971,136300000.0
2005-08-04 10:38:00,1.5973,1.5973,1.5968,1.5971,136300000.0
2005-08-04 10:39:00,1.5972,1.5974,1.597,1.5971,136300000.0
2005-08-04 10:40:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-08-04 10:41:00,1.5973,1.5976,1.5971,1.5975,136300000.0
2005-08-04 10:42:00,1.5976,1.5976,1.5971,1.5973,136300000.0
2005-08-04 10:43:00,1.5971,1.5976,1.597,1.5973,136300000.0
2005-08-04 10:44:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-08-04 10:45:00,1.5975,1.5978,1.5974,1.5975,136300000.0
2005-08-04 10:46:00,1.5975,1.5975,1.5971,1.5975,136300000.0
2005-08-04 10:47:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-08-04 10:48:00,1.5972,1.5973,1.597,1.5973,136300000.0
2005-08-04 10:49:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-08-04 10:50:00,1.5972,1.5972,1.5965,1.5969,136300000.0
2005-08-04 10:51:00,1.597,1.5971,1.5967,1.597,136300000.0
2005-08-04 10:52:00,1.5969,1.5972,1.5966,1.5972,136300000.0
2005-08-04 10:53:00,1.5973,1.5974,1.597,1.5974,136300000.0
2005-08-04 10:54:00,1.5974,1.5974,1.597,1.5971,136300000.0
2005-08-04 10:55:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-08-04 10:56:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-08-04 10:57:00,1.597,1.597,1.5968,1.5969,136300000.0
2005-08-04 10:58:00,1.597,1.597,1.5966,1.597,136300000.0
2005-08-04 10:59:00,1.597,1.597,1.5969,1.597,136300000.0
2005-08-04 11:00:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-08-04 11:01:00,1.5966,1.5966,1.5963,1.5966,136300000.0
2005-08-04 11:02:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-08-04 11:03:00,1.5964,1.5968,1.5963,1.5968,136300000.0
2005-08-04 11:04:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-08-04 11:05:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-08-04 11:07:00,1.5968,1.5972,1.5968,1.5972,136300000.0
2005-08-04 11:08:00,1.5971,1.5975,1.5971,1.5972,136300000.0
2005-08-04 11:09:00,1.5974,1.5978,1.5972,1.5976,136300000.0
2005-08-04 11:10:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-08-04 11:11:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-08-04 11:12:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-08-04 11:13:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-08-04 11:14:00,1.5974,1.5978,1.5974,1.5977,136300000.0
2005-08-04 11:15:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-08-04 11:16:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-08-04 11:17:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-08-04 11:18:00,1.597,1.5971,1.5965,1.5969,136300000.0
2005-08-04 11:19:00,1.597,1.5971,1.5968,1.5971,136300000.0
2005-08-04 11:20:00,1.5972,1.5972,1.597,1.597,136300000.0
2005-08-04 11:21:00,1.5969,1.5971,1.5967,1.5971,136300000.0
2005-08-04 11:22:00,1.5972,1.5975,1.597,1.5973,136300000.0
2005-08-04 11:23:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-08-04 11:24:00,1.5973,1.5975,1.597,1.597,136300000.0
2005-08-04 11:25:00,1.5967,1.5973,1.5967,1.5973,136300000.0
2005-08-04 11:26:00,1.5972,1.5973,1.597,1.5971,136300000.0
2005-08-04 11:27:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-08-04 11:28:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-08-04 11:29:00,1.5974,1.598,1.5974,1.5979,136300000.0
2005-08-04 11:30:00,1.598,1.598,1.5975,1.5978,136300000.0
2005-08-04 11:31:00,1.5977,1.598,1.5975,1.598,136300000.0
2005-08-04 11:32:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-08-04 11:33:00,1.5978,1.5979,1.5974,1.5974,136300000.0
2005-08-04 11:34:00,1.5975,1.5975,1.5966,1.5969,136300000.0
2005-08-04 11:35:00,1.597,1.5976,1.5966,1.5974,136300000.0
2005-08-04 11:36:00,1.5975,1.5979,1.5973,1.5977,136300000.0
2005-08-04 11:37:00,1.5978,1.598,1.5975,1.5978,136300000.0
2005-08-04 11:38:00,1.5977,1.5977,1.5973,1.5973,136300000.0
2005-08-04 11:39:00,1.5974,1.598,1.5972,1.5977,136300000.0
2005-08-04 11:40:00,1.5978,1.5979,1.5975,1.5979,136300000.0
2005-08-04 11:41:00,1.5978,1.5983,1.5976,1.5981,136300000.0
2005-08-04 11:42:00,1.598,1.598,1.5976,1.5979,136300000.0
2005-08-04 11:43:00,1.5978,1.5981,1.5975,1.5978,136300000.0
2005-08-04 11:44:00,1.5979,1.5981,1.5978,1.5981,136300000.0
2005-08-04 11:45:00,1.5982,1.5982,1.5978,1.5981,136300000.0
2005-08-04 11:46:00,1.598,1.5983,1.598,1.5982,136300000.0
2005-08-04 11:47:00,1.5983,1.5985,1.5981,1.5984,136300000.0
2005-08-04 11:48:00,1.5985,1.5987,1.5981,1.5982,136300000.0
2005-08-04 11:49:00,1.5985,1.5988,1.5984,1.5986,136300000.0
2005-08-04 11:50:00,1.5987,1.5992,1.5984,1.5988,136300000.0
2005-08-04 11:51:00,1.5987,1.5989,1.5985,1.5988,136300000.0
2005-08-04 11:52:00,1.599,1.599,1.5985,1.5986,136300000.0
2005-08-04 11:53:00,1.5985,1.5985,1.5982,1.5985,136300000.0
2005-08-04 11:54:00,1.5984,1.5985,1.5982,1.5982,136300000.0
2005-08-04 11:55:00,1.5983,1.5985,1.5982,1.5985,136300000.0
2005-08-04 11:56:00,1.5986,1.5989,1.5984,1.5985,136300000.0
2005-08-04 11:57:00,1.5984,1.5991,1.5984,1.5989,136300000.0
2005-08-04 11:58:00,1.5987,1.599,1.5987,1.5989,136300000.0
2005-08-04 11:59:00,1.599,1.5991,1.5989,1.5991,136300000.0
2005-08-04 12:00:00,1.5992,1.5994,1.599,1.599,136300000.0
2005-08-04 12:01:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2005-08-04 12:02:00,1.5992,1.5995,1.5991,1.5993,136300000.0
2005-08-04 12:03:00,1.5995,1.5996,1.5992,1.5995,136300000.0
2005-08-04 12:04:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-08-04 12:05:00,1.5994,1.5995,1.5991,1.5995,136300000.0
2005-08-04 12:06:00,1.5996,1.6,1.5994,1.5998,136300000.0
2005-08-04 12:07:00,1.5999,1.6002,1.5995,1.5997,136300000.0
2005-08-04 12:08:00,1.5998,1.6,1.5998,1.5998,136300000.0
2005-08-04 12:09:00,1.5997,1.5999,1.5995,1.5999,136300000.0
2005-08-04 12:10:00,1.5998,1.6,1.5994,1.6,136300000.0
2005-08-04 12:11:00,1.6,1.6003,1.5998,1.6003,136300000.0
2005-08-04 12:12:00,1.6003,1.6011,1.6003,1.6004,136300000.0
2005-08-04 12:13:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-08-04 12:14:00,1.6001,1.6005,1.5999,1.5999,136300000.0
2005-08-04 12:15:00,1.6,1.6002,1.5999,1.6001,136300000.0
2005-08-04 12:16:00,1.6002,1.6003,1.6,1.6003,136300000.0
2005-08-04 12:17:00,1.6007,1.6007,1.6,1.6,136300000.0
2005-08-04 12:18:00,1.6002,1.6005,1.5999,1.6003,136300000.0
2005-08-04 12:19:00,1.6004,1.6012,1.6004,1.6009,136300000.0
2005-08-04 12:20:00,1.6008,1.6021,1.6006,1.6015,136300000.0
2005-08-04 12:21:00,1.6018,1.6019,1.6011,1.6013,136300000.0
2005-08-04 12:22:00,1.6012,1.6015,1.6009,1.6011,136300000.0
2005-08-04 12:23:00,1.601,1.6011,1.6007,1.6007,136300000.0
2005-08-04 12:24:00,1.6008,1.6009,1.6005,1.6007,136300000.0
2005-08-04 12:25:00,1.6008,1.6012,1.6007,1.6012,136300000.0
2005-08-04 12:26:00,1.6013,1.6021,1.6012,1.6018,136300000.0
2005-08-04 12:27:00,1.6016,1.6019,1.6013,1.6013,136300000.0
2005-08-04 12:28:00,1.6014,1.6014,1.6007,1.601,136300000.0
2005-08-04 12:29:00,1.6014,1.6027,1.6012,1.6027,136300000.0
2005-08-04 12:30:00,1.6028,1.6036,1.6025,1.6025,136300000.0
2005-08-04 12:31:00,1.6026,1.6026,1.602,1.6021,136300000.0
2005-08-04 12:32:00,1.602,1.6022,1.6017,1.6019,136300000.0
2005-08-04 12:33:00,1.602,1.6026,1.602,1.602,136300000.0
2005-08-04 12:34:00,1.6018,1.6025,1.6016,1.6019,136300000.0
2005-08-04 12:35:00,1.6018,1.602,1.6015,1.6017,136300000.0
2005-08-04 12:36:00,1.6016,1.6016,1.601,1.6011,136300000.0
2005-08-04 12:37:00,1.601,1.6011,1.6005,1.6006,136300000.0
2005-08-04 12:38:00,1.601,1.601,1.6005,1.6007,136300000.0
2005-08-04 12:39:00,1.6006,1.601,1.6006,1.601,136300000.0
2005-08-04 12:40:00,1.6008,1.601,1.6006,1.601,136300000.0
2005-08-04 12:41:00,1.6009,1.601,1.6008,1.6008,136300000.0
2005-08-04 12:42:00,1.6009,1.6011,1.6008,1.601,136300000.0
2005-08-04 12:43:00,1.601,1.6011,1.6009,1.601,136300000.0
2005-08-04 12:44:00,1.6011,1.6011,1.6009,1.601,136300000.0
2005-08-04 12:45:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-08-04 12:46:00,1.6012,1.6013,1.6008,1.6012,136300000.0
2005-08-04 12:47:00,1.6011,1.6013,1.601,1.6011,136300000.0
2005-08-04 12:48:00,1.6009,1.6012,1.6008,1.6011,136300000.0
2005-08-04 12:49:00,1.6012,1.6015,1.601,1.601,136300000.0
2005-08-04 12:50:00,1.6012,1.6014,1.6011,1.6011,136300000.0
2005-08-04 12:51:00,1.6012,1.6012,1.601,1.6011,136300000.0
2005-08-04 12:52:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-08-04 12:53:00,1.601,1.601,1.6008,1.6009,136300000.0
2005-08-04 12:54:00,1.601,1.601,1.6005,1.6007,136300000.0
2005-08-04 12:55:00,1.6008,1.601,1.6007,1.6009,136300000.0
2005-08-04 12:56:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-08-04 12:57:00,1.6007,1.6008,1.6004,1.6008,136300000.0
2005-08-04 12:58:00,1.6009,1.6009,1.6004,1.6005,136300000.0
2005-08-04 12:59:00,1.6004,1.6004,1.5999,1.5999,136300000.0
2005-08-04 13:00:00,1.5998,1.6008,1.5998,1.5999,136300000.0
2005-08-04 13:01:00,1.6001,1.601,1.6001,1.6009,136300000.0
2005-08-04 13:02:00,1.6008,1.6008,1.6001,1.6002,136300000.0
2005-08-04 13:03:00,1.6001,1.6008,1.6001,1.6002,136300000.0
2005-08-04 13:04:00,1.6005,1.6006,1.5998,1.5998,136300000.0
2005-08-04 13:05:00,1.5999,1.6002,1.5996,1.5998,136300000.0
2005-08-04 13:06:00,1.5999,1.6003,1.5999,1.6001,136300000.0
2005-08-04 13:07:00,1.6002,1.6003,1.5997,1.5999,136300000.0
2005-08-04 13:08:00,1.6,1.6002,1.5999,1.6002,136300000.0
2005-08-04 13:09:00,1.6001,1.6004,1.5998,1.6004,136300000.0
2005-08-04 13:10:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-08-04 13:11:00,1.6005,1.6006,1.6003,1.6006,136300000.0
2005-08-04 13:12:00,1.6005,1.601,1.6004,1.6007,136300000.0
2005-08-04 13:13:00,1.6009,1.6013,1.6003,1.6003,136300000.0
2005-08-04 13:14:00,1.6005,1.6008,1.6003,1.6007,136300000.0
2005-08-04 13:15:00,1.6006,1.6008,1.6003,1.6007,136300000.0
2005-08-04 13:16:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-08-04 13:17:00,1.601,1.6013,1.6007,1.6007,136300000.0
2005-08-04 13:18:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-08-04 13:19:00,1.6011,1.6013,1.6006,1.6011,136300000.0
2005-08-04 13:20:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-08-04 13:21:00,1.6013,1.6016,1.6011,1.6011,136300000.0
2005-08-04 13:22:00,1.601,1.6015,1.601,1.6014,136300000.0
2005-08-04 13:23:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-08-04 13:24:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-08-04 13:25:00,1.6012,1.6015,1.6011,1.6013,136300000.0
2005-08-04 13:26:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-08-04 13:27:00,1.6014,1.6014,1.6011,1.6013,136300000.0
2005-08-04 13:28:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-08-04 13:29:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-08-04 13:30:00,1.6014,1.6016,1.6013,1.6013,136300000.0
2005-08-04 13:31:00,1.6014,1.6017,1.6013,1.6017,136300000.0
2005-08-04 13:32:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-08-04 13:33:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-08-04 13:34:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-08-04 13:35:00,1.6008,1.601,1.6006,1.6006,136300000.0
2005-08-04 13:36:00,1.6005,1.6008,1.6003,1.6007,136300000.0
2005-08-04 13:37:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-08-04 13:38:00,1.6006,1.6007,1.6004,1.6007,136300000.0
2005-08-04 13:39:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-08-04 13:40:00,1.6007,1.6008,1.6004,1.6004,136300000.0
2005-08-04 13:41:00,1.6003,1.6004,1.6,1.6001,136300000.0
2005-08-04 13:42:00,1.6,1.6003,1.6,1.6,136300000.0
2005-08-04 13:43:00,1.6001,1.6003,1.6001,1.6003,136300000.0
2005-08-04 13:44:00,1.6002,1.6004,1.6001,1.6001,136300000.0
2005-08-04 13:45:00,1.6002,1.6003,1.6001,1.6002,136300000.0
2005-08-04 13:46:00,1.6002,1.6003,1.6001,1.6003,136300000.0
2005-08-04 13:47:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-08-04 13:48:00,1.6001,1.6003,1.6001,1.6002,136300000.0
2005-08-04 13:50:00,1.6,1.6,1.6,1.6,136300000.0
2005-08-04 13:51:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-08-04 13:52:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-08-04 13:53:00,1.5996,1.5998,1.5996,1.5997,136300000.0
2005-08-04 13:54:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-08-04 13:55:00,1.6,1.6,1.5997,1.5998,136300000.0
2005-08-04 13:56:00,1.5997,1.6001,1.5994,1.6001,136300000.0
2005-08-04 13:57:00,1.6004,1.6004,1.5999,1.5999,136300000.0
2005-08-04 13:58:00,1.6,1.6003,1.5999,1.6002,136300000.0
2005-08-04 13:59:00,1.6001,1.6002,1.5998,1.5998,136300000.0
2005-08-04 14:00:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-08-04 14:01:00,1.5998,1.6001,1.5997,1.5998,136300000.0
2005-08-04 14:02:00,1.5997,1.6001,1.5996,1.6001,136300000.0
2005-08-04 14:03:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-08-04 14:04:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-08-04 14:05:00,1.5998,1.6001,1.5996,1.5998,136300000.0
2005-08-04 14:06:00,1.5996,1.5999,1.5996,1.5998,136300000.0
2005-08-04 14:07:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2005-08-04 14:08:00,1.5994,1.5996,1.5991,1.5995,136300000.0
2005-08-04 14:09:00,1.5995,1.5995,1.5988,1.599,136300000.0
2005-08-04 14:10:00,1.5992,1.5993,1.5989,1.5989,136300000.0
2005-08-04 14:11:00,1.599,1.5992,1.599,1.5991,136300000.0
2005-08-04 14:12:00,1.5992,1.5992,1.599,1.5991,136300000.0
2005-08-04 14:13:00,1.599,1.5993,1.5988,1.5991,136300000.0
2005-08-04 14:14:00,1.599,1.599,1.5982,1.5983,136300000.0
2005-08-04 14:15:00,1.5982,1.5986,1.5981,1.5983,136300000.0
2005-08-04 14:16:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-08-04 14:17:00,1.5981,1.5984,1.5979,1.5982,136300000.0
2005-08-04 14:18:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-08-04 14:19:00,1.5981,1.5985,1.5981,1.5982,136300000.0
2005-08-04 14:20:00,1.5983,1.599,1.5983,1.5987,136300000.0
2005-08-04 14:21:00,1.5988,1.599,1.5984,1.5988,136300000.0
2005-08-04 14:22:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-08-04 14:23:00,1.5986,1.5986,1.5983,1.5984,136300000.0
2005-08-04 14:24:00,1.5983,1.5986,1.5983,1.5985,136300000.0
2005-08-04 14:25:00,1.5983,1.5986,1.5983,1.5983,136300000.0
2005-08-04 14:26:00,1.598,1.5981,1.5977,1.5978,136300000.0
2005-08-04 14:27:00,1.5979,1.5981,1.5978,1.5981,136300000.0
2005-08-04 14:28:00,1.598,1.5982,1.5977,1.5979,136300000.0
2005-08-04 14:29:00,1.598,1.5981,1.5976,1.5978,136300000.0
2005-08-04 14:30:00,1.5979,1.5981,1.5976,1.5978,136300000.0
2005-08-04 14:31:00,1.5979,1.598,1.5974,1.5975,136300000.0
2005-08-04 14:32:00,1.5976,1.5976,1.5973,1.5975,136300000.0
2005-08-04 14:33:00,1.5977,1.5977,1.5973,1.5974,136300000.0
2005-08-04 14:34:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-08-04 14:35:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-08-04 14:36:00,1.5975,1.5977,1.5974,1.5975,136300000.0
2005-08-04 14:37:00,1.5974,1.5977,1.5972,1.5976,136300000.0
2005-08-04 14:38:00,1.5977,1.5977,1.5972,1.5976,136300000.0
2005-08-04 14:39:00,1.5977,1.5977,1.5974,1.5977,136300000.0
2005-08-04 14:40:00,1.5975,1.5977,1.5973,1.5975,136300000.0
2005-08-04 14:41:00,1.5976,1.5977,1.597,1.5971,136300000.0
2005-08-04 14:42:00,1.5972,1.5975,1.5971,1.5975,136300000.0
2005-08-04 14:43:00,1.5972,1.5978,1.5972,1.5976,136300000.0
2005-08-04 14:44:00,1.5975,1.5977,1.5972,1.5974,136300000.0
2005-08-04 14:45:00,1.5975,1.5981,1.5971,1.5981,136300000.0
2005-08-04 14:46:00,1.598,1.598,1.5974,1.5976,136300000.0
2005-08-04 14:47:00,1.5977,1.598,1.5976,1.5977,136300000.0
2005-08-04 14:48:00,1.5979,1.5979,1.5972,1.5974,136300000.0
2005-08-04 14:49:00,1.5972,1.5976,1.5968,1.5973,136300000.0
2005-08-04 14:50:00,1.5975,1.5975,1.5971,1.5975,136300000.0
2005-08-04 14:51:00,1.5976,1.5982,1.5973,1.598,136300000.0
2005-08-04 14:52:00,1.5982,1.5983,1.598,1.598,136300000.0
2005-08-04 14:53:00,1.5981,1.5984,1.598,1.5981,136300000.0
2005-08-04 14:54:00,1.5983,1.5986,1.5981,1.5985,136300000.0
2005-08-04 14:55:00,1.5987,1.5987,1.598,1.5983,136300000.0
2005-08-04 14:56:00,1.5982,1.5987,1.5982,1.5986,136300000.0
2005-08-04 14:57:00,1.5985,1.5986,1.5981,1.5982,136300000.0
2005-08-04 14:58:00,1.5983,1.5985,1.598,1.598,136300000.0
2005-08-04 14:59:00,1.5981,1.5985,1.5981,1.5985,136300000.0
2005-08-04 15:00:00,1.5986,1.5988,1.5984,1.5985,136300000.0
2005-08-04 15:01:00,1.5984,1.599,1.5984,1.599,136300000.0
2005-08-04 15:02:00,1.5988,1.5992,1.5988,1.599,136300000.0
2005-08-04 15:03:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-08-04 15:04:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-08-04 15:05:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2005-08-04 15:06:00,1.5991,1.5993,1.5988,1.599,136300000.0
2005-08-04 15:07:00,1.5991,1.5993,1.5988,1.599,136300000.0
2005-08-04 15:08:00,1.5991,1.5994,1.5988,1.5988,136300000.0
2005-08-04 15:09:00,1.5987,1.5992,1.5987,1.5989,136300000.0
2005-08-04 15:10:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-08-04 15:11:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-08-04 15:12:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-08-04 15:13:00,1.5988,1.5991,1.5986,1.5989,136300000.0
2005-08-04 15:14:00,1.5988,1.5989,1.5985,1.5986,136300000.0
2005-08-04 15:15:00,1.5987,1.5991,1.5984,1.5988,136300000.0
2005-08-04 15:16:00,1.5987,1.599,1.5987,1.599,136300000.0
2005-08-04 15:17:00,1.5991,1.5993,1.599,1.5991,136300000.0
2005-08-04 15:18:00,1.599,1.5995,1.599,1.5991,136300000.0
2005-08-04 15:19:00,1.599,1.5994,1.599,1.5993,136300000.0
2005-08-04 15:20:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-08-04 15:21:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-08-04 15:22:00,1.599,1.5993,1.5987,1.5987,136300000.0
2005-08-04 15:23:00,1.5988,1.5994,1.5988,1.599,136300000.0
2005-08-04 15:24:00,1.5991,1.5992,1.5989,1.5991,136300000.0
2005-08-04 15:25:00,1.5992,1.5992,1.599,1.5991,136300000.0
2005-08-04 15:26:00,1.5992,1.5993,1.5988,1.5988,136300000.0
2005-08-04 15:27:00,1.5991,1.5992,1.5987,1.5992,136300000.0
2005-08-04 15:28:00,1.599,1.5991,1.5987,1.599,136300000.0
2005-08-04 15:29:00,1.5991,1.5991,1.5988,1.5988,136300000.0
2005-08-04 15:30:00,1.5989,1.599,1.5983,1.5984,136300000.0
2005-08-04 15:31:00,1.5985,1.5988,1.5983,1.5984,136300000.0
2005-08-04 15:32:00,1.5986,1.5988,1.5986,1.5986,136300000.0
2005-08-04 15:33:00,1.5985,1.5985,1.5982,1.5983,136300000.0
2005-08-04 15:34:00,1.5985,1.5986,1.5983,1.5986,136300000.0
2005-08-04 15:35:00,1.5985,1.5986,1.5983,1.5984,136300000.0
2005-08-04 15:36:00,1.5983,1.5995,1.5983,1.5991,136300000.0
2005-08-04 15:37:00,1.599,1.5991,1.5989,1.5991,136300000.0
2005-08-04 15:38:00,1.599,1.5993,1.599,1.5993,136300000.0
2005-08-04 15:39:00,1.5992,1.5993,1.599,1.599,136300000.0
2005-08-04 15:40:00,1.5988,1.599,1.5988,1.5989,136300000.0
2005-08-04 15:41:00,1.599,1.5993,1.5986,1.5992,136300000.0
2005-08-04 15:42:00,1.5993,1.5993,1.5988,1.5992,136300000.0
2005-08-04 15:43:00,1.5991,1.5992,1.5986,1.5986,136300000.0
2005-08-04 15:44:00,1.5987,1.5989,1.5986,1.5988,136300000.0
2005-08-04 15:45:00,1.5986,1.5991,1.5985,1.5989,136300000.0
2005-08-04 15:46:00,1.599,1.5992,1.5988,1.5989,136300000.0
2005-08-04 15:47:00,1.599,1.5991,1.5987,1.5988,136300000.0
2005-08-04 15:48:00,1.5987,1.5991,1.5987,1.5989,136300000.0
2005-08-04 15:49:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-08-04 15:50:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-08-04 15:51:00,1.5987,1.5992,1.5985,1.5991,136300000.0
2005-08-04 15:52:00,1.599,1.5994,1.599,1.5994,136300000.0
2005-08-04 15:53:00,1.5992,1.5992,1.5989,1.5992,136300000.0
2005-08-04 15:54:00,1.5994,1.5998,1.5994,1.5996,136300000.0
2005-08-04 15:55:00,1.5997,1.5998,1.5994,1.5995,136300000.0
2005-08-04 15:56:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-08-04 15:57:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-08-04 15:58:00,1.5998,1.5998,1.5994,1.5994,136300000.0
2005-08-04 15:59:00,1.5996,1.5997,1.5994,1.5995,136300000.0
2005-08-04 16:00:00,1.5994,1.5998,1.5994,1.5995,136300000.0
2005-08-04 16:01:00,1.5996,1.5996,1.5992,1.5994,136300000.0
2005-08-04 16:02:00,1.5995,1.5998,1.5994,1.5996,136300000.0
2005-08-04 16:03:00,1.5995,1.5998,1.5994,1.5994,136300000.0
2005-08-04 16:04:00,1.5995,1.5995,1.5992,1.5992,136300000.0
2005-08-04 16:05:00,1.599,1.5995,1.599,1.5993,136300000.0
2005-08-04 16:06:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-08-04 16:07:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-08-04 16:08:00,1.5993,1.5993,1.5987,1.5993,136300000.0
2005-08-04 16:09:00,1.5992,1.5993,1.5987,1.5993,136300000.0
2005-08-04 16:10:00,1.5994,1.5996,1.599,1.5991,136300000.0
2005-08-04 16:11:00,1.5992,1.5999,1.5992,1.5993,136300000.0
2005-08-04 16:12:00,1.5992,1.5996,1.599,1.599,136300000.0
2005-08-04 16:13:00,1.5989,1.5994,1.5988,1.5989,136300000.0
2005-08-04 16:14:00,1.5991,1.5991,1.5985,1.5986,136300000.0
2005-08-04 16:15:00,1.5988,1.599,1.5987,1.599,136300000.0
2005-08-04 16:16:00,1.5989,1.5989,1.5985,1.5987,136300000.0
2005-08-04 16:17:00,1.5988,1.599,1.5984,1.5988,136300000.0
2005-08-04 16:18:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2005-08-04 16:19:00,1.5987,1.5992,1.5987,1.5991,136300000.0
2005-08-04 16:20:00,1.5992,1.5993,1.599,1.5992,136300000.0
2005-08-04 16:21:00,1.599,1.5991,1.5989,1.5991,136300000.0
2005-08-04 16:22:00,1.5993,1.5995,1.5991,1.5991,136300000.0
2005-08-04 16:23:00,1.5992,1.5997,1.5992,1.5995,136300000.0
2005-08-04 16:24:00,1.5994,1.6001,1.5994,1.5999,136300000.0
2005-08-04 16:25:00,1.5998,1.6,1.5997,1.5998,136300000.0
2005-08-04 16:26:00,1.5999,1.6,1.5998,1.5998,136300000.0
2005-08-04 16:27:00,1.5999,1.6003,1.5994,1.5997,136300000.0
2005-08-04 16:28:00,1.5996,1.5998,1.5993,1.5995,136300000.0
2005-08-04 16:29:00,1.5996,1.6002,1.5995,1.5999,136300000.0
2005-08-04 16:30:00,1.6,1.6001,1.5998,1.5998,136300000.0
2005-08-04 16:31:00,1.6,1.6001,1.5995,1.5999,136300000.0
2005-08-04 16:32:00,1.6,1.6002,1.5997,1.6,136300000.0
2005-08-04 16:33:00,1.5999,1.6011,1.5999,1.6008,136300000.0
2005-08-04 16:34:00,1.6007,1.6009,1.6003,1.6008,136300000.0
2005-08-04 16:35:00,1.6007,1.6017,1.6005,1.6017,136300000.0
2005-08-04 16:36:00,1.6019,1.6019,1.601,1.6018,136300000.0
2005-08-04 16:37:00,1.6017,1.6024,1.6011,1.6013,136300000.0
2005-08-04 16:38:00,1.6015,1.6016,1.6011,1.6014,136300000.0
2005-08-04 16:39:00,1.6013,1.6015,1.601,1.6011,136300000.0
2005-08-04 16:40:00,1.6013,1.6014,1.601,1.601,136300000.0
2005-08-04 16:41:00,1.6009,1.601,1.6005,1.6007,136300000.0
2005-08-04 16:42:00,1.6006,1.601,1.6006,1.6008,136300000.0
2005-08-04 16:43:00,1.6009,1.601,1.6003,1.6004,136300000.0
2005-08-04 16:44:00,1.6005,1.601,1.6004,1.601,136300000.0
2005-08-04 16:45:00,1.6009,1.6009,1.6003,1.6004,136300000.0
2005-08-04 16:46:00,1.6005,1.6007,1.6004,1.6004,136300000.0
2005-08-04 16:47:00,1.6005,1.6006,1.6003,1.6006,136300000.0
2005-08-04 16:48:00,1.6009,1.6009,1.6003,1.6004,136300000.0
2005-08-04 16:49:00,1.6003,1.6006,1.6001,1.6005,136300000.0
2005-08-04 16:50:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-08-04 16:51:00,1.6007,1.6007,1.5999,1.6,136300000.0
2005-08-04 16:52:00,1.6002,1.6008,1.6001,1.6003,136300000.0
2005-08-04 16:53:00,1.6002,1.6006,1.6001,1.6003,136300000.0
2005-08-04 16:54:00,1.6005,1.6005,1.5999,1.6001,136300000.0
2005-08-04 16:55:00,1.6002,1.6002,1.6001,1.6002,136300000.0
2005-08-04 16:56:00,1.6001,1.6001,1.5997,1.5999,136300000.0
2005-08-04 16:57:00,1.6,1.6003,1.5997,1.6002,136300000.0
2005-08-04 16:58:00,1.6004,1.6004,1.5997,1.5999,136300000.0
2005-08-04 16:59:00,1.6001,1.6004,1.5993,1.5996,136300000.0
2005-08-04 17:00:00,1.5993,1.6003,1.5993,1.6001,136300000.0
2005-08-04 17:01:00,1.6,1.6,1.5996,1.6,136300000.0
2005-08-04 17:02:00,1.5999,1.6004,1.5998,1.5998,136300000.0
2005-08-04 17:03:00,1.5999,1.6004,1.5998,1.6001,136300000.0
2005-08-04 17:04:00,1.6002,1.6006,1.6002,1.6003,136300000.0
2005-08-04 17:05:00,1.6005,1.6005,1.6001,1.6004,136300000.0
2005-08-04 17:06:00,1.6003,1.6004,1.6,1.6003,136300000.0
2005-08-04 17:07:00,1.6005,1.6008,1.5999,1.6002,136300000.0
2005-08-04 17:08:00,1.6003,1.6004,1.5999,1.6,136300000.0
2005-08-04 17:09:00,1.5999,1.6001,1.5999,1.5999,136300000.0
2005-08-04 17:10:00,1.6,1.6002,1.5995,1.5998,136300000.0
2005-08-04 17:11:00,1.5999,1.6,1.599,1.5997,136300000.0
2005-08-04 17:12:00,1.5998,1.6002,1.5994,1.6,136300000.0
2005-08-04 17:13:00,1.6002,1.6007,1.5998,1.6007,136300000.0
2005-08-04 17:14:00,1.6006,1.6011,1.6001,1.6005,136300000.0
2005-08-04 17:15:00,1.6004,1.601,1.6004,1.6007,136300000.0
2005-08-04 17:16:00,1.6008,1.6009,1.6005,1.6007,136300000.0
2005-08-04 17:17:00,1.6009,1.6012,1.6006,1.601,136300000.0
2005-08-04 17:18:00,1.6009,1.6014,1.6007,1.6007,136300000.0
2005-08-04 17:19:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-08-04 17:20:00,1.6007,1.601,1.6007,1.6008,136300000.0
2005-08-04 17:21:00,1.6008,1.601,1.6003,1.601,136300000.0
2005-08-04 17:22:00,1.6011,1.6015,1.6009,1.6013,136300000.0
2005-08-04 17:23:00,1.6015,1.6016,1.6008,1.6011,136300000.0
2005-08-04 17:24:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-08-04 17:25:00,1.601,1.6015,1.6009,1.6012,136300000.0
2005-08-04 17:26:00,1.6011,1.6022,1.601,1.6018,136300000.0
2005-08-04 17:27:00,1.6017,1.6025,1.6014,1.6022,136300000.0
2005-08-04 17:28:00,1.6026,1.6026,1.6018,1.6019,136300000.0
2005-08-04 17:29:00,1.602,1.602,1.6014,1.6019,136300000.0
2005-08-04 17:30:00,1.6018,1.6023,1.6015,1.6015,136300000.0
2005-08-04 17:31:00,1.6014,1.602,1.6014,1.602,136300000.0
2005-08-04 17:32:00,1.6019,1.6021,1.6015,1.6021,136300000.0
2005-08-04 17:33:00,1.602,1.6021,1.6018,1.6018,136300000.0
2005-08-04 17:34:00,1.6019,1.6019,1.601,1.6014,136300000.0
2005-08-04 17:35:00,1.6016,1.6016,1.6008,1.6012,136300000.0
2005-08-04 17:36:00,1.6011,1.6012,1.6007,1.6008,136300000.0
2005-08-04 17:37:00,1.6007,1.6012,1.6006,1.601,136300000.0
2005-08-04 17:38:00,1.6009,1.601,1.6006,1.6007,136300000.0
2005-08-04 17:39:00,1.6008,1.6012,1.6005,1.6007,136300000.0
2005-08-04 17:40:00,1.6006,1.6012,1.6005,1.601,136300000.0
2005-08-04 17:41:00,1.6009,1.6012,1.6007,1.6011,136300000.0
2005-08-04 17:42:00,1.601,1.6013,1.6009,1.6012,136300000.0
2005-08-04 17:43:00,1.6013,1.6014,1.6009,1.6011,136300000.0
2005-08-04 17:44:00,1.601,1.6012,1.601,1.601,136300000.0
2005-08-04 17:45:00,1.6011,1.6011,1.6007,1.6008,136300000.0
2005-08-04 17:46:00,1.6009,1.6009,1.6004,1.6007,136300000.0
2005-08-04 17:47:00,1.6006,1.601,1.6003,1.6006,136300000.0
2005-08-04 17:48:00,1.6005,1.6008,1.6004,1.6007,136300000.0
2005-08-04 17:49:00,1.6006,1.6006,1.6001,1.6001,136300000.0
2005-08-04 17:50:00,1.6002,1.6003,1.5999,1.6003,136300000.0
2005-08-04 17:51:00,1.6004,1.6006,1.6,1.6006,136300000.0
2005-08-04 17:52:00,1.6004,1.6005,1.6,1.6002,136300000.0
2005-08-04 17:53:00,1.6001,1.6002,1.5992,1.5995,136300000.0
2005-08-04 17:54:00,1.5994,1.5999,1.5991,1.5994,136300000.0
2005-08-04 17:55:00,1.5992,1.5999,1.5989,1.5997,136300000.0
2005-08-04 17:56:00,1.5996,1.5997,1.5993,1.5996,136300000.0
2005-08-04 17:57:00,1.5995,1.5996,1.599,1.5994,136300000.0
2005-08-04 17:58:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2005-08-04 17:59:00,1.5991,1.5995,1.5991,1.5994,136300000.0
2005-08-04 18:00:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2005-08-04 18:01:00,1.5993,1.6,1.5993,1.5997,136300000.0
2005-08-04 18:02:00,1.5996,1.6,1.5996,1.6,136300000.0
2005-08-04 18:03:00,1.5997,1.6002,1.5997,1.5997,136300000.0
2005-08-04 18:04:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-08-04 18:05:00,1.6,1.6,1.5997,1.6,136300000.0
2005-08-04 18:06:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-08-04 18:07:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-08-04 18:08:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-08-04 18:09:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-08-04 18:10:00,1.6004,1.6006,1.6002,1.6005,136300000.0
2005-08-04 18:11:00,1.6006,1.6009,1.6005,1.6009,136300000.0
2005-08-04 18:12:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-08-04 18:13:00,1.6008,1.6008,1.6004,1.6004,136300000.0
2005-08-04 18:14:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-08-04 18:15:00,1.6002,1.6006,1.6002,1.6006,136300000.0
2005-08-04 18:16:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-08-04 18:17:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-08-04 18:18:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-08-04 18:19:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-08-04 18:21:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-08-04 18:22:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-08-04 18:23:00,1.6008,1.6012,1.6008,1.6009,136300000.0
2005-08-04 18:24:00,1.6011,1.6012,1.6008,1.6012,136300000.0
2005-08-04 18:25:00,1.6011,1.6013,1.6008,1.6013,136300000.0
2005-08-04 18:26:00,1.6014,1.6016,1.6012,1.6015,136300000.0
2005-08-04 18:27:00,1.6013,1.6017,1.6009,1.6016,136300000.0
2005-08-04 18:28:00,1.6019,1.602,1.6014,1.602,136300000.0
2005-08-04 18:29:00,1.6017,1.602,1.6016,1.6018,136300000.0
2005-08-04 18:30:00,1.6017,1.602,1.6016,1.6018,136300000.0
2005-08-04 18:31:00,1.6017,1.6023,1.6014,1.602,136300000.0
2005-08-04 18:32:00,1.6019,1.602,1.6017,1.6019,136300000.0
2005-08-04 18:33:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-08-04 18:34:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-08-04 18:35:00,1.6021,1.6024,1.6019,1.602,136300000.0
2005-08-04 18:36:00,1.6021,1.6024,1.602,1.6021,136300000.0
2005-08-04 18:37:00,1.6023,1.6024,1.602,1.602,136300000.0
2005-08-04 18:38:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-08-04 18:39:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-08-04 18:40:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-08-04 18:41:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-08-04 18:42:00,1.6016,1.6018,1.6014,1.6014,136300000.0
2005-08-04 18:43:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-08-04 18:44:00,1.6013,1.6017,1.6013,1.6015,136300000.0
2005-08-04 18:45:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2005-08-04 18:46:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-08-04 18:49:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-08-04 18:50:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-08-04 18:51:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-08-04 18:52:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-08-04 18:53:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2005-08-04 18:54:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-08-04 18:55:00,1.6014,1.6014,1.6011,1.6013,136300000.0
2005-08-04 18:56:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2005-08-04 18:57:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2005-08-04 18:58:00,1.6015,1.6016,1.6009,1.6013,136300000.0
2005-08-04 18:59:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-08-04 19:00:00,1.6015,1.6016,1.6013,1.6016,136300000.0
2005-08-04 19:01:00,1.6015,1.6017,1.6013,1.6015,136300000.0
2005-08-04 19:02:00,1.6017,1.6018,1.6009,1.6012,136300000.0
2005-08-04 19:03:00,1.6011,1.6014,1.6011,1.6012,136300000.0
2005-08-04 19:04:00,1.6011,1.6016,1.6009,1.6016,136300000.0
2005-08-04 19:05:00,1.6014,1.6014,1.6008,1.6008,136300000.0
2005-08-04 19:06:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2005-08-04 19:07:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-08-04 19:08:00,1.6009,1.6016,1.6009,1.6014,136300000.0
2005-08-04 19:09:00,1.6015,1.6016,1.6012,1.6013,136300000.0
2005-08-04 19:10:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-08-04 19:11:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-08-04 19:12:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-08-04 19:13:00,1.6015,1.6015,1.6011,1.6013,136300000.0
2005-08-04 19:14:00,1.6011,1.6014,1.6011,1.6013,136300000.0
2005-08-04 19:15:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2005-08-04 19:16:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-08-04 19:17:00,1.6012,1.6012,1.6009,1.6011,136300000.0
2005-08-04 19:18:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-08-04 19:19:00,1.6012,1.6015,1.6011,1.6015,136300000.0
2005-08-04 19:20:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-08-04 19:21:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-08-04 19:22:00,1.6013,1.6015,1.6012,1.6012,136300000.0
2005-08-04 19:23:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-08-04 19:24:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2005-08-04 19:25:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-08-04 19:26:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-08-04 19:27:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-08-04 19:28:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-08-04 19:29:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-08-04 19:30:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-08-04 19:31:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-08-04 19:32:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-08-04 19:33:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-08-04 19:34:00,1.6008,1.6014,1.6006,1.6014,136300000.0
2005-08-04 19:35:00,1.6013,1.6013,1.6009,1.6009,136300000.0
2005-08-04 19:36:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-08-04 19:37:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-04 19:38:00,1.6006,1.6008,1.6004,1.6006,136300000.0
2005-08-04 19:39:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-08-04 19:40:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2005-08-04 19:41:00,1.6008,1.6009,1.6005,1.6006,136300000.0
2005-08-04 19:42:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-08-04 19:43:00,1.6012,1.6015,1.6011,1.6014,136300000.0
2005-08-04 19:44:00,1.6013,1.6018,1.6013,1.6018,136300000.0
2005-08-04 19:45:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-08-04 19:46:00,1.6016,1.6016,1.6012,1.6014,136300000.0
2005-08-04 19:47:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-08-04 19:48:00,1.6014,1.6014,1.6012,1.6014,136300000.0
2005-08-04 19:49:00,1.6013,1.6015,1.6008,1.6013,136300000.0
2005-08-04 19:50:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2005-08-04 19:51:00,1.6016,1.6016,1.6009,1.6012,136300000.0
2005-08-04 19:52:00,1.6011,1.6014,1.6011,1.6013,136300000.0
2005-08-04 19:53:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-08-04 19:54:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-08-04 19:55:00,1.6013,1.602,1.6013,1.6019,136300000.0
2005-08-04 19:56:00,1.6021,1.6021,1.6016,1.6016,136300000.0
2005-08-04 19:57:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-08-04 19:58:00,1.6016,1.6016,1.6005,1.6008,136300000.0
2005-08-04 19:59:00,1.6009,1.6013,1.6008,1.6013,136300000.0
2005-08-04 20:00:00,1.6012,1.6015,1.6011,1.6014,136300000.0
2005-08-04 20:01:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-08-04 20:02:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-08-04 20:03:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-08-04 20:04:00,1.6013,1.6016,1.6013,1.6015,136300000.0
2005-08-04 20:05:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2005-08-04 20:06:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-08-04 20:07:00,1.6013,1.6015,1.6011,1.6014,136300000.0
2005-08-04 20:09:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-08-04 20:10:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-08-04 20:11:00,1.6011,1.6012,1.6011,1.6011,136300000.0
2005-08-04 20:12:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-08-04 20:13:00,1.6012,1.6014,1.6009,1.6013,136300000.0
2005-08-04 20:14:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-08-04 20:15:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-08-04 20:16:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-08-04 20:17:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-08-04 20:18:00,1.6017,1.6017,1.6012,1.6013,136300000.0
2005-08-04 20:19:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-08-04 20:20:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-08-04 20:21:00,1.6009,1.6015,1.6009,1.6014,136300000.0
2005-08-04 20:22:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-08-04 20:23:00,1.6015,1.602,1.6013,1.6014,136300000.0
2005-08-04 20:24:00,1.6015,1.6017,1.6012,1.6013,136300000.0
2005-08-04 20:25:00,1.6015,1.6016,1.6009,1.6009,136300000.0
2005-08-04 20:26:00,1.6008,1.6015,1.6008,1.6013,136300000.0
2005-08-04 20:27:00,1.6012,1.6016,1.6008,1.6011,136300000.0
2005-08-04 20:28:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-08-04 20:29:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-08-04 20:30:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-08-04 20:31:00,1.6008,1.6008,1.6005,1.6008,136300000.0
2005-08-04 20:32:00,1.6006,1.6009,1.6004,1.6009,136300000.0
2005-08-04 20:33:00,1.6011,1.6013,1.6008,1.6012,136300000.0
2005-08-04 20:34:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-08-04 20:35:00,1.6011,1.6012,1.6009,1.6009,136300000.0
2005-08-04 20:36:00,1.6008,1.6012,1.6008,1.6009,136300000.0
2005-08-04 20:37:00,1.6008,1.6013,1.6008,1.6013,136300000.0
2005-08-04 20:38:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2005-08-04 20:39:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-08-04 20:40:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-08-04 20:41:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-08-04 20:42:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-08-04 20:43:00,1.6011,1.6014,1.6011,1.6014,136300000.0
2005-08-04 20:44:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2005-08-04 20:45:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2005-08-04 20:46:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2005-08-04 20:47:00,1.6012,1.6017,1.6011,1.6016,136300000.0
2005-08-04 20:48:00,1.6017,1.6017,1.6011,1.6011,136300000.0
2005-08-04 20:49:00,1.6012,1.6015,1.6012,1.6014,136300000.0
2005-08-04 20:50:00,1.6015,1.6017,1.6014,1.6014,136300000.0
2005-08-04 20:51:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-08-04 20:52:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-08-04 20:53:00,1.6015,1.6018,1.6014,1.6014,136300000.0
2005-08-04 20:54:00,1.6015,1.6017,1.6013,1.6016,136300000.0
2005-08-04 20:55:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-08-04 20:56:00,1.6019,1.6019,1.6013,1.6018,136300000.0
2005-08-04 20:57:00,1.6015,1.6018,1.6015,1.6016,136300000.0
2005-08-04 20:58:00,1.6015,1.6015,1.6011,1.6012,136300000.0
2005-08-04 20:59:00,1.6011,1.6013,1.6008,1.6012,136300000.0
2005-08-04 21:00:00,1.6013,1.6016,1.6009,1.6016,136300000.0
2005-08-04 21:01:00,1.6017,1.6021,1.6016,1.6019,136300000.0
2005-08-04 21:02:00,1.6018,1.602,1.6017,1.6018,136300000.0
2005-08-04 21:03:00,1.6016,1.602,1.6016,1.602,136300000.0
2005-08-04 21:04:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-08-04 21:05:00,1.6019,1.6026,1.6019,1.6024,136300000.0
2005-08-04 21:06:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-08-04 21:07:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2005-08-04 21:08:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-08-04 21:10:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-08-04 21:11:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-08-04 21:12:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-08-04 21:14:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-08-04 21:15:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-08-04 21:16:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-08-04 21:17:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2005-08-04 21:18:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-08-04 21:20:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-08-04 21:21:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-08-04 21:22:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-08-04 21:23:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-08-04 21:24:00,1.6023,1.6024,1.602,1.6021,136300000.0
2005-08-04 21:25:00,1.6023,1.6024,1.602,1.602,136300000.0
2005-08-04 21:26:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-08-04 21:27:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-08-04 21:28:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-08-04 21:29:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-08-04 21:30:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-08-04 21:31:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2005-08-04 21:32:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-08-04 21:33:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-08-04 21:34:00,1.6026,1.6026,1.6019,1.6021,136300000.0
2005-08-04 21:36:00,1.6023,1.6023,1.6019,1.602,136300000.0
2005-08-04 21:37:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-08-04 21:38:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-08-04 21:39:00,1.602,1.602,1.602,1.602,136300000.0
2005-08-04 21:40:00,1.6019,1.6023,1.6019,1.602,136300000.0
2005-08-04 21:41:00,1.6021,1.6023,1.6019,1.602,136300000.0
2005-08-04 21:43:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-08-04 21:44:00,1.6023,1.6024,1.602,1.602,136300000.0
2005-08-04 21:45:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-08-04 21:46:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-08-04 21:47:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-08-04 21:48:00,1.6014,1.602,1.6014,1.6018,136300000.0
2005-08-04 21:49:00,1.602,1.602,1.6017,1.6017,136300000.0
2005-08-04 21:50:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-08-04 21:51:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-08-04 21:52:00,1.6019,1.6023,1.6019,1.602,136300000.0
2005-08-04 21:53:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-08-04 21:54:00,1.602,1.602,1.602,1.602,136300000.0
2005-08-04 21:55:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-08-04 21:56:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-08-04 21:57:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-08-04 21:58:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-08-04 21:59:00,1.6019,1.602,1.6017,1.602,136300000.0
2005-08-04 22:00:00,1.6018,1.6019,1.6016,1.6019,136300000.0
2005-08-04 22:01:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-08-04 22:02:00,1.6018,1.6018,1.6015,1.6018,136300000.0
2005-08-04 22:03:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-08-04 22:04:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-08-04 22:06:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-08-04 22:07:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-08-04 22:08:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-08-04 22:09:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-08-04 22:10:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-08-04 22:11:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-08-04 22:12:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-08-04 22:13:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-08-04 22:14:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-08-04 22:15:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-08-04 22:17:00,1.602,1.602,1.6019,1.602,136300000.0
2005-08-04 22:18:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-08-04 22:19:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-08-04 22:20:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-08-04 22:21:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-08-04 22:22:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-08-04 22:23:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-08-04 22:24:00,1.6015,1.6015,1.6006,1.6012,136300000.0
2005-08-04 22:25:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2005-08-04 22:26:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2005-08-04 22:27:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-08-04 22:28:00,1.6009,1.6013,1.6009,1.6013,136300000.0
2005-08-04 22:29:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-08-04 22:30:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-08-04 22:31:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-08-04 22:32:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2005-08-04 22:33:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-08-04 22:34:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-08-04 22:35:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-08-04 22:36:00,1.6016,1.6019,1.6015,1.6016,136300000.0
2005-08-04 22:37:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-08-04 22:38:00,1.6014,1.6019,1.6014,1.6016,136300000.0
2005-08-04 22:39:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-08-04 22:40:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-08-04 22:41:00,1.6021,1.6021,1.6016,1.6016,136300000.0
2005-08-04 22:42:00,1.6017,1.6021,1.6016,1.6021,136300000.0
2005-08-04 22:43:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-08-04 22:44:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-08-04 22:45:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-08-04 22:46:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-08-04 22:47:00,1.6023,1.6024,1.602,1.6023,136300000.0
2005-08-04 22:48:00,1.602,1.6024,1.602,1.6021,136300000.0
2005-08-04 22:49:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2005-08-04 22:50:00,1.602,1.602,1.602,1.602,136300000.0
2005-08-04 22:52:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-08-04 22:53:00,1.602,1.602,1.602,1.602,136300000.0
2005-08-04 22:54:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-08-04 22:55:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-08-04 22:56:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-08-04 22:57:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-08-04 22:58:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-08-04 22:59:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-08-04 23:01:00,1.6026,1.6029,1.6024,1.6029,136300000.0
2005-08-04 23:02:00,1.6028,1.6031,1.6024,1.603,136300000.0
2005-08-04 23:03:00,1.6024,1.6029,1.6024,1.6024,136300000.0
2005-08-04 23:04:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-08-04 23:05:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-08-04 23:06:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-08-04 23:07:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2005-08-04 23:08:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-08-04 23:09:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-08-04 23:10:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-08-04 23:11:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-08-04 23:13:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-08-04 23:14:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-08-04 23:15:00,1.6031,1.6035,1.6031,1.6032,136300000.0
2005-08-04 23:17:00,1.6034,1.6034,1.603,1.603,136300000.0
2005-08-04 23:20:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-04 23:21:00,1.603,1.603,1.603,1.603,136300000.0
2005-08-04 23:24:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-08-04 23:25:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-04 23:26:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-08-04 23:27:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-08-04 23:28:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-08-04 23:30:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-08-04 23:33:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-08-04 23:34:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-08-04 23:36:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-08-04 23:37:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-08-04 23:38:00,1.6034,1.6037,1.6032,1.6036,136300000.0
2005-08-04 23:39:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-08-04 23:42:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-04 23:43:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-08-04 23:44:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-08-04 23:45:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2005-08-04 23:46:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-08-04 23:47:00,1.6036,1.6038,1.6035,1.6035,136300000.0
2005-08-04 23:48:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-08-04 23:49:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-04 23:50:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-08-04 23:51:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-08-04 23:52:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-08-04 23:58:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-08-04 23:59:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-05 00:00:00,1.6032,1.6034,1.6031,1.6034,136300000.0
2005-08-05 00:01:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-08-05 00:02:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-08-05 00:07:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-08-05 00:12:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-05 00:13:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-08-05 00:14:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-08-05 00:16:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-05 00:19:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-08-05 00:20:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-08-05 00:23:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-08-05 00:24:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-08-05 00:25:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-08-05 00:27:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-05 00:29:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-08-05 00:30:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-05 00:31:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-08-05 00:32:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-08-05 00:33:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-08-05 00:34:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-08-05 00:35:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-08-05 00:36:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-08-05 00:37:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-08-05 00:40:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-08-05 00:41:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-08-05 00:43:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-08-05 00:44:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-08-05 00:45:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-08-05 00:46:00,1.6034,1.6036,1.6032,1.6036,136300000.0
2005-08-05 00:47:00,1.6034,1.604,1.6034,1.604,136300000.0
2005-08-05 00:48:00,1.6038,1.6041,1.6037,1.6041,136300000.0
2005-08-05 00:49:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-08-05 00:50:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-08-05 00:51:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-08-05 00:52:00,1.6039,1.6041,1.6038,1.6038,136300000.0
2005-08-05 00:53:00,1.6037,1.6041,1.6037,1.6041,136300000.0
2005-08-05 00:54:00,1.6038,1.6043,1.6037,1.6043,136300000.0
2005-08-05 00:55:00,1.6042,1.6042,1.6038,1.604,136300000.0
2005-08-05 00:56:00,1.6041,1.6054,1.604,1.6046,136300000.0
2005-08-05 00:57:00,1.6044,1.6046,1.6041,1.6046,136300000.0
2005-08-05 00:58:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-08-05 00:59:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-08-05 01:00:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-08-05 01:01:00,1.6046,1.6049,1.6044,1.6049,136300000.0
2005-08-05 01:02:00,1.6048,1.6048,1.6043,1.6044,136300000.0
2005-08-05 01:03:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2005-08-05 01:04:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-08-05 01:05:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-08-05 01:06:00,1.6042,1.6042,1.604,1.6041,136300000.0
2005-08-05 01:07:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2005-08-05 01:09:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-08-05 01:10:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-08-05 01:11:00,1.6042,1.6042,1.604,1.604,136300000.0
2005-08-05 01:12:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-08-05 01:13:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-08-05 01:14:00,1.604,1.6041,1.604,1.604,136300000.0
2005-08-05 01:15:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-08-05 01:16:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-08-05 01:17:00,1.604,1.604,1.6035,1.6037,136300000.0
2005-08-05 01:18:00,1.6038,1.6044,1.6035,1.6043,136300000.0
2005-08-05 01:19:00,1.604,1.6042,1.6039,1.6041,136300000.0
2005-08-05 01:20:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-08-05 01:21:00,1.6039,1.6042,1.6039,1.6041,136300000.0
2005-08-05 01:22:00,1.6042,1.6044,1.6039,1.6041,136300000.0
2005-08-05 01:23:00,1.6043,1.6046,1.6043,1.6043,136300000.0
2005-08-05 01:24:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-05 01:25:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-05 01:26:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-08-05 01:27:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-08-05 01:28:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-08-05 01:29:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-08-05 01:30:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-08-05 01:31:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-05 01:32:00,1.6048,1.6052,1.6046,1.6048,136300000.0
2005-08-05 01:33:00,1.6049,1.6055,1.6049,1.6055,136300000.0
2005-08-05 01:34:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-08-05 01:35:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-08-05 01:36:00,1.6054,1.606,1.6054,1.6056,136300000.0
2005-08-05 01:37:00,1.6058,1.606,1.6056,1.6056,136300000.0
2005-08-05 01:38:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2005-08-05 01:39:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-08-05 01:40:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-08-05 01:41:00,1.6055,1.6064,1.6053,1.6059,136300000.0
2005-08-05 01:42:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2005-08-05 01:43:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-08-05 01:44:00,1.6055,1.6059,1.6053,1.6058,136300000.0
2005-08-05 01:45:00,1.6056,1.6061,1.6055,1.6061,136300000.0
2005-08-05 01:46:00,1.6059,1.6064,1.6058,1.6062,136300000.0
2005-08-05 01:47:00,1.6061,1.6065,1.6059,1.6065,136300000.0
2005-08-05 01:48:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-08-05 01:49:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2005-08-05 01:50:00,1.6063,1.6065,1.6062,1.6062,136300000.0
2005-08-05 01:51:00,1.6061,1.6063,1.606,1.6061,136300000.0
2005-08-05 01:52:00,1.6059,1.6063,1.6059,1.6061,136300000.0
2005-08-05 01:53:00,1.6062,1.6062,1.6055,1.6058,136300000.0
2005-08-05 01:54:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2005-08-05 01:55:00,1.6056,1.6062,1.6056,1.6059,136300000.0
2005-08-05 01:56:00,1.606,1.6061,1.6058,1.6058,136300000.0
2005-08-05 01:57:00,1.6056,1.6058,1.6052,1.6056,136300000.0
2005-08-05 01:58:00,1.6055,1.6059,1.6054,1.6058,136300000.0
2005-08-05 01:59:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-08-05 02:00:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-05 02:01:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2005-08-05 02:02:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-08-05 02:03:00,1.6059,1.606,1.6056,1.6059,136300000.0
2005-08-05 02:04:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-08-05 02:05:00,1.6058,1.6065,1.6058,1.6065,136300000.0
2005-08-05 02:06:00,1.6064,1.6066,1.6061,1.6062,136300000.0
2005-08-05 02:07:00,1.6059,1.606,1.6056,1.6059,136300000.0
2005-08-05 02:08:00,1.6058,1.6063,1.6058,1.6062,136300000.0
2005-08-05 02:09:00,1.6063,1.6066,1.6062,1.6065,136300000.0
2005-08-05 02:10:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2005-08-05 02:11:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2005-08-05 02:12:00,1.6065,1.6069,1.6064,1.6065,136300000.0
2005-08-05 02:13:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2005-08-05 02:14:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2005-08-05 02:15:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2005-08-05 02:16:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-08-05 02:17:00,1.6065,1.6066,1.6061,1.6061,136300000.0
2005-08-05 02:18:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-08-05 02:19:00,1.6062,1.6063,1.606,1.6061,136300000.0
2005-08-05 02:20:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-08-05 02:21:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2005-08-05 02:22:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2005-08-05 02:23:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-08-05 02:24:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-08-05 02:25:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-08-05 02:26:00,1.6063,1.6065,1.6059,1.6063,136300000.0
2005-08-05 02:27:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-08-05 02:28:00,1.606,1.6063,1.6058,1.6059,136300000.0
2005-08-05 02:29:00,1.6058,1.6062,1.6058,1.6062,136300000.0
2005-08-05 02:30:00,1.6063,1.6063,1.6059,1.606,136300000.0
2005-08-05 02:31:00,1.6059,1.6061,1.6058,1.6058,136300000.0
2005-08-05 02:32:00,1.6056,1.6059,1.6055,1.6056,136300000.0
2005-08-05 02:33:00,1.6058,1.606,1.6055,1.606,136300000.0
2005-08-05 02:34:00,1.6059,1.6061,1.6055,1.6056,136300000.0
2005-08-05 02:35:00,1.6058,1.6061,1.6055,1.6058,136300000.0
2005-08-05 02:36:00,1.6056,1.6059,1.6052,1.6058,136300000.0
2005-08-05 02:37:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-08-05 02:38:00,1.606,1.606,1.6055,1.6059,136300000.0
2005-08-05 02:39:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-08-05 02:40:00,1.6059,1.6065,1.6059,1.6062,136300000.0
2005-08-05 02:41:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2005-08-05 02:42:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2005-08-05 02:43:00,1.606,1.6062,1.6059,1.6059,136300000.0
2005-08-05 02:44:00,1.6061,1.6062,1.6056,1.6062,136300000.0
2005-08-05 02:45:00,1.6063,1.6063,1.6061,1.6062,136300000.0
2005-08-05 02:46:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2005-08-05 02:47:00,1.6056,1.6063,1.6056,1.6058,136300000.0
2005-08-05 02:48:00,1.6059,1.6063,1.6059,1.6062,136300000.0
2005-08-05 02:49:00,1.606,1.6062,1.6058,1.606,136300000.0
2005-08-05 02:50:00,1.6061,1.6064,1.606,1.6064,136300000.0
2005-08-05 02:51:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-08-05 02:52:00,1.6059,1.6062,1.6058,1.606,136300000.0
2005-08-05 02:53:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-08-05 02:54:00,1.6056,1.6056,1.605,1.6052,136300000.0
2005-08-05 02:55:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-08-05 02:56:00,1.6055,1.6056,1.6052,1.6054,136300000.0
2005-08-05 02:57:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2005-08-05 02:58:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-08-05 02:59:00,1.6055,1.6055,1.605,1.6053,136300000.0
2005-08-05 03:00:00,1.6054,1.6055,1.605,1.605,136300000.0
2005-08-05 03:01:00,1.6049,1.6053,1.6048,1.6049,136300000.0
2005-08-05 03:02:00,1.605,1.605,1.605,1.605,136300000.0
2005-08-05 03:03:00,1.6049,1.605,1.6046,1.6048,136300000.0
2005-08-05 03:04:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-08-05 03:05:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-08-05 03:06:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-08-05 03:07:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2005-08-05 03:08:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-05 03:09:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-08-05 03:10:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-08-05 03:11:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-08-05 03:12:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-08-05 03:13:00,1.6044,1.6049,1.6044,1.6048,136300000.0
2005-08-05 03:14:00,1.6046,1.605,1.6046,1.6048,136300000.0
2005-08-05 03:15:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-05 03:16:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-05 03:17:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-05 03:18:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-08-05 03:19:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-08-05 03:20:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-08-05 03:21:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-08-05 03:22:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-05 03:23:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-08-05 03:24:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-05 03:25:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-08-05 03:26:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-08-05 03:27:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-08-05 03:28:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-08-05 03:29:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-05 03:30:00,1.6043,1.6044,1.6041,1.6042,136300000.0
2005-08-05 03:31:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-08-05 03:32:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-08-05 03:33:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-08-05 03:34:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-08-05 03:35:00,1.6044,1.6044,1.6041,1.6042,136300000.0
2005-08-05 03:36:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-08-05 03:37:00,1.6041,1.6042,1.6039,1.6041,136300000.0
2005-08-05 03:38:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-08-05 03:39:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2005-08-05 03:40:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-08-05 03:41:00,1.6038,1.6041,1.6038,1.604,136300000.0
2005-08-05 03:42:00,1.604,1.6041,1.6039,1.6041,136300000.0
2005-08-05 03:43:00,1.604,1.6043,1.6039,1.6043,136300000.0
2005-08-05 03:44:00,1.6042,1.6043,1.6039,1.604,136300000.0
2005-08-05 03:45:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-08-05 03:46:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2005-08-05 03:47:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-08-05 03:48:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-05 03:49:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-08-05 03:50:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-05 03:51:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-05 03:52:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-05 03:53:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-08-05 03:54:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-05 03:58:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-08-05 03:59:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-08-05 04:00:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-05 04:01:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2005-08-05 04:02:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-08-05 04:03:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-08-05 04:04:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-05 04:05:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-08-05 04:06:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-05 04:07:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-05 04:08:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-08-05 04:09:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-05 04:10:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-05 04:11:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-08-05 04:13:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2005-08-05 04:14:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-08-05 04:15:00,1.6044,1.6046,1.6041,1.6044,136300000.0
2005-08-05 04:16:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-05 04:18:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-05 04:20:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-08-05 04:21:00,1.6044,1.6044,1.6041,1.6042,136300000.0
2005-08-05 04:22:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-05 04:24:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-08-05 04:25:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-08-05 04:26:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2005-08-05 04:27:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-08-05 04:28:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-05 04:30:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-05 04:31:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-05 04:32:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-05 04:33:00,1.6043,1.6048,1.6043,1.6048,136300000.0
2005-08-05 04:34:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-08-05 04:35:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-08-05 04:36:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-08-05 04:37:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-08-05 04:38:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-08-05 04:39:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-08-05 04:40:00,1.6049,1.6052,1.6048,1.605,136300000.0
2005-08-05 04:41:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-08-05 04:42:00,1.6049,1.6054,1.6049,1.6049,136300000.0
2005-08-05 04:43:00,1.6048,1.605,1.6048,1.6049,136300000.0
2005-08-05 04:44:00,1.605,1.6052,1.6049,1.6049,136300000.0
2005-08-05 04:45:00,1.605,1.6053,1.605,1.6052,136300000.0
2005-08-05 04:46:00,1.605,1.6053,1.605,1.605,136300000.0
2005-08-05 04:47:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-08-05 04:48:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2005-08-05 04:49:00,1.6053,1.6054,1.6048,1.6052,136300000.0
2005-08-05 04:50:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2005-08-05 04:51:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-08-05 04:52:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-08-05 04:53:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2005-08-05 04:54:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-08-05 04:55:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2005-08-05 04:56:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-08-05 04:57:00,1.6053,1.6054,1.605,1.605,136300000.0
2005-08-05 04:58:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-08-05 04:59:00,1.6048,1.605,1.6048,1.6048,136300000.0
2005-08-05 05:00:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-05 05:01:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-08-05 05:02:00,1.6048,1.605,1.6046,1.6046,136300000.0
2005-08-05 05:03:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2005-08-05 05:04:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-08-05 05:05:00,1.6053,1.6056,1.605,1.6055,136300000.0
2005-08-05 05:06:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-08-05 05:07:00,1.6058,1.6061,1.6058,1.6058,136300000.0
2005-08-05 05:08:00,1.606,1.6065,1.6059,1.6062,136300000.0
2005-08-05 05:09:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2005-08-05 05:10:00,1.6061,1.6065,1.606,1.606,136300000.0
2005-08-05 05:11:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2005-08-05 05:12:00,1.6058,1.6061,1.6058,1.606,136300000.0
2005-08-05 05:13:00,1.6059,1.6065,1.6058,1.6061,136300000.0
2005-08-05 05:14:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-08-05 05:15:00,1.6062,1.6065,1.6059,1.6065,136300000.0
2005-08-05 05:16:00,1.6063,1.6065,1.6059,1.6059,136300000.0
2005-08-05 05:17:00,1.6061,1.6066,1.6061,1.6062,136300000.0
2005-08-05 05:18:00,1.6063,1.6065,1.606,1.6062,136300000.0
2005-08-05 05:19:00,1.6063,1.6064,1.6058,1.6061,136300000.0
2005-08-05 05:20:00,1.6062,1.6062,1.606,1.6062,136300000.0
2005-08-05 05:21:00,1.6063,1.6063,1.6059,1.6061,136300000.0
2005-08-05 05:22:00,1.606,1.6062,1.6059,1.606,136300000.0
2005-08-05 05:23:00,1.6059,1.606,1.6053,1.6056,136300000.0
2005-08-05 05:24:00,1.6055,1.6058,1.6055,1.6055,136300000.0
2005-08-05 05:25:00,1.6054,1.6059,1.6054,1.6056,136300000.0
2005-08-05 05:26:00,1.6058,1.6061,1.6056,1.6058,136300000.0
2005-08-05 05:27:00,1.6056,1.6058,1.6054,1.6055,136300000.0
2005-08-05 05:28:00,1.6054,1.6054,1.6048,1.6048,136300000.0
2005-08-05 05:29:00,1.6049,1.6053,1.6048,1.6052,136300000.0
2005-08-05 05:30:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2005-08-05 05:31:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2005-08-05 05:32:00,1.605,1.6056,1.605,1.6054,136300000.0
2005-08-05 05:33:00,1.6055,1.6059,1.6054,1.6056,136300000.0
2005-08-05 05:34:00,1.6055,1.6058,1.6054,1.6058,136300000.0
2005-08-05 05:36:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-08-05 05:37:00,1.606,1.6061,1.6056,1.6056,136300000.0
2005-08-05 05:38:00,1.6058,1.606,1.6056,1.6059,136300000.0
2005-08-05 05:39:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-08-05 05:40:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-08-05 05:41:00,1.606,1.6064,1.606,1.606,136300000.0
2005-08-05 05:42:00,1.6058,1.6064,1.6058,1.606,136300000.0
2005-08-05 05:43:00,1.6059,1.6061,1.6059,1.6059,136300000.0
2005-08-05 05:44:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2005-08-05 05:45:00,1.6058,1.606,1.6055,1.606,136300000.0
2005-08-05 05:46:00,1.6061,1.6061,1.6056,1.606,136300000.0
2005-08-05 05:47:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2005-08-05 05:48:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2005-08-05 05:49:00,1.6065,1.6068,1.6064,1.6066,136300000.0
2005-08-05 05:50:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-08-05 05:51:00,1.6063,1.6066,1.6063,1.6063,136300000.0
2005-08-05 05:52:00,1.6064,1.6065,1.6062,1.6062,136300000.0
2005-08-05 05:53:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-08-05 05:54:00,1.6061,1.6064,1.606,1.6062,136300000.0
2005-08-05 05:55:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2005-08-05 05:56:00,1.6062,1.6063,1.606,1.6062,136300000.0
2005-08-05 05:57:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-08-05 05:58:00,1.6061,1.6062,1.6059,1.6059,136300000.0
2005-08-05 05:59:00,1.6062,1.6063,1.6059,1.6059,136300000.0
2005-08-05 06:00:00,1.606,1.606,1.6058,1.6059,136300000.0
2005-08-05 06:01:00,1.606,1.6063,1.6059,1.606,136300000.0
2005-08-05 06:02:00,1.6061,1.6061,1.6056,1.6058,136300000.0
2005-08-05 06:03:00,1.6059,1.606,1.6058,1.6058,136300000.0
2005-08-05 06:04:00,1.6059,1.606,1.6058,1.6058,136300000.0
2005-08-05 06:05:00,1.6059,1.6063,1.6058,1.6061,136300000.0
2005-08-05 06:06:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-08-05 06:07:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-08-05 06:08:00,1.606,1.606,1.6059,1.606,136300000.0
2005-08-05 06:09:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2005-08-05 06:10:00,1.6063,1.6072,1.6063,1.6068,136300000.0
2005-08-05 06:11:00,1.6069,1.6069,1.6064,1.6066,136300000.0
2005-08-05 06:12:00,1.6068,1.6074,1.6068,1.6074,136300000.0
2005-08-05 06:13:00,1.6073,1.6074,1.6069,1.6074,136300000.0
2005-08-05 06:14:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2005-08-05 06:15:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-08-05 06:16:00,1.6076,1.6076,1.6071,1.6072,136300000.0
2005-08-05 06:17:00,1.6073,1.6076,1.6069,1.6071,136300000.0
2005-08-05 06:18:00,1.6072,1.6076,1.6069,1.6074,136300000.0
2005-08-05 06:19:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-05 06:20:00,1.6077,1.6079,1.6076,1.6078,136300000.0
2005-08-05 06:21:00,1.6079,1.6079,1.6074,1.6077,136300000.0
2005-08-05 06:22:00,1.6076,1.608,1.6076,1.6079,136300000.0
2005-08-05 06:23:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2005-08-05 06:24:00,1.6073,1.6077,1.6073,1.6077,136300000.0
2005-08-05 06:25:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2005-08-05 06:26:00,1.6074,1.6074,1.6071,1.6073,136300000.0
2005-08-05 06:27:00,1.6076,1.6076,1.6072,1.6073,136300000.0
2005-08-05 06:28:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2005-08-05 06:29:00,1.6074,1.6074,1.6069,1.6071,136300000.0
2005-08-05 06:30:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2005-08-05 06:31:00,1.6076,1.6078,1.6076,1.6076,136300000.0
2005-08-05 06:32:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-08-05 06:33:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-08-05 06:34:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-08-05 06:35:00,1.6077,1.608,1.6076,1.6078,136300000.0
2005-08-05 06:36:00,1.6076,1.608,1.6073,1.6073,136300000.0
2005-08-05 06:37:00,1.6074,1.6076,1.6072,1.6072,136300000.0
2005-08-05 06:39:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2005-08-05 06:40:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2005-08-05 06:41:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-08-05 06:42:00,1.6068,1.6072,1.6068,1.6069,136300000.0
2005-08-05 06:44:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2005-08-05 06:45:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-08-05 06:46:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-08-05 06:48:00,1.6068,1.6074,1.6068,1.6072,136300000.0
2005-08-05 06:49:00,1.6071,1.6073,1.6069,1.6069,136300000.0
2005-08-05 06:50:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-08-05 06:51:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-05 06:52:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2005-08-05 06:53:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2005-08-05 06:54:00,1.6072,1.6072,1.6068,1.6068,136300000.0
2005-08-05 06:55:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-08-05 06:56:00,1.6066,1.6072,1.6066,1.6071,136300000.0
2005-08-05 06:57:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-08-05 06:59:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-08-05 07:00:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-08-05 07:01:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-08-05 07:02:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2005-08-05 07:03:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-08-05 07:04:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2005-08-05 07:05:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2005-08-05 07:06:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2005-08-05 07:07:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-08-05 07:09:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2005-08-05 07:10:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-08-05 07:11:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-08-05 07:12:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-05 07:14:00,1.6068,1.6068,1.6064,1.6065,136300000.0
2005-08-05 07:15:00,1.6064,1.6069,1.6064,1.6068,136300000.0
2005-08-05 07:16:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-08-05 07:17:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2005-08-05 07:18:00,1.6066,1.6069,1.6064,1.6068,136300000.0
2005-08-05 07:19:00,1.6066,1.6068,1.6064,1.6066,136300000.0
2005-08-05 07:20:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-08-05 07:21:00,1.6065,1.6066,1.6061,1.6063,136300000.0
2005-08-05 07:22:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2005-08-05 07:23:00,1.6063,1.6065,1.606,1.6062,136300000.0
2005-08-05 07:24:00,1.6063,1.6063,1.606,1.6063,136300000.0
2005-08-05 07:25:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2005-08-05 07:26:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-08-05 07:27:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2005-08-05 07:28:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2005-08-05 07:29:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-08-05 07:30:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2005-08-05 07:31:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-08-05 07:32:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-08-05 07:33:00,1.6062,1.6064,1.6062,1.6062,136300000.0
2005-08-05 07:34:00,1.6064,1.6064,1.6059,1.6059,136300000.0
2005-08-05 07:35:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-05 07:36:00,1.6058,1.606,1.6056,1.606,136300000.0
2005-08-05 07:37:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2005-08-05 07:38:00,1.6061,1.6063,1.6059,1.6061,136300000.0
2005-08-05 07:39:00,1.606,1.6062,1.6059,1.6061,136300000.0
2005-08-05 07:40:00,1.6062,1.6065,1.6061,1.6063,136300000.0
2005-08-05 07:41:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2005-08-05 07:42:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-08-05 07:43:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2005-08-05 07:44:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2005-08-05 07:45:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-05 07:46:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-08-05 07:47:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-05 07:48:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-08-05 07:49:00,1.6071,1.6071,1.6066,1.6069,136300000.0
2005-08-05 07:50:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-08-05 07:51:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-08-05 07:52:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-08-05 07:53:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-08-05 07:54:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-08-05 07:55:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2005-08-05 07:56:00,1.6064,1.6066,1.6062,1.6063,136300000.0
2005-08-05 07:57:00,1.6062,1.6068,1.6062,1.6064,136300000.0
2005-08-05 07:58:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2005-08-05 07:59:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-08-05 08:00:00,1.6068,1.6068,1.6061,1.6066,136300000.0
2005-08-05 08:01:00,1.6065,1.6068,1.6063,1.6066,136300000.0
2005-08-05 08:02:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-08-05 08:03:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-08-05 08:04:00,1.6066,1.6069,1.6065,1.6065,136300000.0
2005-08-05 08:05:00,1.6062,1.6064,1.606,1.606,136300000.0
2005-08-05 08:06:00,1.6061,1.6061,1.6055,1.6059,136300000.0
2005-08-05 08:07:00,1.6058,1.6059,1.6055,1.6055,136300000.0
2005-08-05 08:08:00,1.6056,1.6062,1.6056,1.606,136300000.0
2005-08-05 08:09:00,1.6059,1.606,1.6053,1.6058,136300000.0
2005-08-05 08:10:00,1.6059,1.6059,1.6054,1.6056,136300000.0
2005-08-05 08:11:00,1.6057,1.6058,1.6054,1.6057,136300000.0
2005-08-05 08:12:00,1.6055,1.6058,1.6055,1.6057,136300000.0
2005-08-05 08:13:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-08-05 08:14:00,1.6053,1.606,1.6053,1.6058,136300000.0
2005-08-05 08:15:00,1.6057,1.6061,1.6056,1.606,136300000.0
2005-08-05 08:16:00,1.6061,1.6062,1.6058,1.6061,136300000.0
2005-08-05 08:17:00,1.606,1.6061,1.6059,1.606,136300000.0
2005-08-05 08:18:00,1.6059,1.606,1.6057,1.6058,136300000.0
2005-08-05 08:19:00,1.6057,1.6059,1.6057,1.6057,136300000.0
2005-08-05 08:20:00,1.6055,1.6057,1.6055,1.6056,136300000.0
2005-08-05 08:21:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2005-08-05 08:22:00,1.6057,1.606,1.6057,1.606,136300000.0
2005-08-05 08:23:00,1.6061,1.6064,1.6059,1.606,136300000.0
2005-08-05 08:24:00,1.6062,1.6063,1.606,1.606,136300000.0
2005-08-05 08:25:00,1.6057,1.6059,1.6054,1.6055,136300000.0
2005-08-05 08:26:00,1.6056,1.6056,1.6048,1.6049,136300000.0
2005-08-05 08:27:00,1.605,1.6051,1.6047,1.6051,136300000.0
2005-08-05 08:28:00,1.6053,1.6053,1.605,1.6051,136300000.0
2005-08-05 08:29:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-08-05 08:30:00,1.6051,1.6051,1.6048,1.6051,136300000.0
2005-08-05 08:31:00,1.6051,1.6051,1.6048,1.605,136300000.0
2005-08-05 08:32:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2005-08-05 08:33:00,1.6046,1.6049,1.6045,1.6049,136300000.0
2005-08-05 08:34:00,1.6051,1.6054,1.6045,1.6053,136300000.0
2005-08-05 08:35:00,1.6054,1.6054,1.6046,1.6049,136300000.0
2005-08-05 08:36:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2005-08-05 08:37:00,1.6049,1.6051,1.6049,1.6049,136300000.0
2005-08-05 08:38:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-08-05 08:39:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-08-05 08:40:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2005-08-05 08:41:00,1.6052,1.6053,1.6047,1.6047,136300000.0
2005-08-05 08:42:00,1.6048,1.6051,1.6047,1.6049,136300000.0
2005-08-05 08:44:00,1.6048,1.6049,1.6045,1.6045,136300000.0
2005-08-05 08:45:00,1.6044,1.6046,1.604,1.6043,136300000.0
2005-08-05 08:46:00,1.6041,1.6043,1.604,1.6042,136300000.0
2005-08-05 08:47:00,1.6041,1.6047,1.6041,1.6047,136300000.0
2005-08-05 08:48:00,1.6048,1.605,1.6046,1.6049,136300000.0
2005-08-05 08:49:00,1.605,1.6052,1.6048,1.6049,136300000.0
2005-08-05 08:50:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-08-05 08:51:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2005-08-05 08:52:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-08-05 08:53:00,1.6051,1.6054,1.6051,1.6053,136300000.0
2005-08-05 08:54:00,1.6052,1.6058,1.6052,1.6053,136300000.0
2005-08-05 08:55:00,1.6055,1.6056,1.6052,1.6053,136300000.0
2005-08-05 08:56:00,1.6055,1.6055,1.605,1.6055,136300000.0
2005-08-05 08:57:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-08-05 08:58:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-08-05 08:59:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2005-08-05 09:00:00,1.6052,1.6052,1.6048,1.6051,136300000.0
2005-08-05 09:01:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-08-05 09:02:00,1.605,1.6055,1.6049,1.6055,136300000.0
2005-08-05 09:03:00,1.6056,1.6057,1.6053,1.6053,136300000.0
2005-08-05 09:04:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2005-08-05 09:05:00,1.6056,1.6061,1.6056,1.606,136300000.0
2005-08-05 09:06:00,1.6059,1.606,1.6058,1.6059,136300000.0
2005-08-05 09:07:00,1.606,1.606,1.6056,1.6057,136300000.0
2005-08-05 09:08:00,1.6058,1.6061,1.6054,1.6058,136300000.0
2005-08-05 09:09:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-08-05 09:10:00,1.6059,1.6065,1.6057,1.6064,136300000.0
2005-08-05 09:11:00,1.6063,1.6065,1.6059,1.6059,136300000.0
2005-08-05 09:12:00,1.6058,1.6059,1.6055,1.6059,136300000.0
2005-08-05 09:13:00,1.6058,1.606,1.6057,1.6058,136300000.0
2005-08-05 09:14:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2005-08-05 09:15:00,1.6056,1.6058,1.6054,1.6054,136300000.0
2005-08-05 09:16:00,1.6053,1.6058,1.6053,1.6056,136300000.0
2005-08-05 09:17:00,1.6058,1.6059,1.6056,1.6057,136300000.0
2005-08-05 09:18:00,1.6059,1.606,1.6057,1.6057,136300000.0
2005-08-05 09:19:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-08-05 09:20:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2005-08-05 09:21:00,1.6059,1.6061,1.6057,1.6057,136300000.0
2005-08-05 09:22:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2005-08-05 09:23:00,1.6057,1.6057,1.6048,1.6048,136300000.0
2005-08-05 09:24:00,1.6049,1.6055,1.6048,1.6051,136300000.0
2005-08-05 09:25:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-08-05 09:26:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-08-05 09:27:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2005-08-05 09:28:00,1.6057,1.6058,1.6055,1.6055,136300000.0
2005-08-05 09:29:00,1.6056,1.6057,1.6055,1.6055,136300000.0
2005-08-05 09:30:00,1.6056,1.6056,1.6052,1.6054,136300000.0
2005-08-05 09:31:00,1.6055,1.6058,1.6054,1.6056,136300000.0
2005-08-05 09:32:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2005-08-05 09:33:00,1.6057,1.6063,1.6056,1.6058,136300000.0
2005-08-05 09:34:00,1.606,1.6068,1.606,1.6063,136300000.0
2005-08-05 09:35:00,1.6067,1.6068,1.6061,1.6065,136300000.0
2005-08-05 09:36:00,1.6066,1.607,1.606,1.6062,136300000.0
2005-08-05 09:37:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2005-08-05 09:38:00,1.606,1.6062,1.6058,1.6059,136300000.0
2005-08-05 09:39:00,1.606,1.6063,1.6056,1.606,136300000.0
2005-08-05 09:40:00,1.6063,1.6063,1.6059,1.6061,136300000.0
2005-08-05 09:41:00,1.6059,1.6062,1.6058,1.6062,136300000.0
2005-08-05 09:42:00,1.6061,1.6062,1.606,1.6061,136300000.0
2005-08-05 09:43:00,1.606,1.6063,1.606,1.6062,136300000.0
2005-08-05 09:44:00,1.6063,1.6067,1.6063,1.6066,136300000.0
2005-08-05 09:45:00,1.6067,1.6067,1.6064,1.6066,136300000.0
2005-08-05 09:46:00,1.6065,1.6071,1.6065,1.607,136300000.0
2005-08-05 09:47:00,1.6072,1.6072,1.6068,1.607,136300000.0
2005-08-05 09:48:00,1.6068,1.607,1.6068,1.607,136300000.0
2005-08-05 09:49:00,1.6069,1.6071,1.6068,1.6071,136300000.0
2005-08-05 09:50:00,1.6072,1.6074,1.607,1.607,136300000.0
2005-08-05 09:51:00,1.6071,1.6078,1.607,1.6075,136300000.0
2005-08-05 09:52:00,1.6074,1.6079,1.6074,1.6076,136300000.0
2005-08-05 09:53:00,1.6073,1.6075,1.6071,1.6074,136300000.0
2005-08-05 09:54:00,1.6072,1.6074,1.6069,1.6071,136300000.0
2005-08-05 09:55:00,1.6072,1.6078,1.6071,1.6078,136300000.0
2005-08-05 09:56:00,1.6076,1.6083,1.6076,1.6082,136300000.0
2005-08-05 09:57:00,1.6081,1.6082,1.6071,1.6073,136300000.0
2005-08-05 09:58:00,1.6072,1.6074,1.6071,1.6073,136300000.0
2005-08-05 09:59:00,1.6072,1.6074,1.6064,1.6065,136300000.0
2005-08-05 10:00:00,1.6068,1.6068,1.6059,1.6064,136300000.0
2005-08-05 10:01:00,1.6063,1.6067,1.6063,1.6064,136300000.0
2005-08-05 10:02:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2005-08-05 10:03:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2005-08-05 10:04:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-08-05 10:05:00,1.6065,1.6067,1.6063,1.6063,136300000.0
2005-08-05 10:06:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2005-08-05 10:07:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2005-08-05 10:08:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-08-05 10:09:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-05 10:11:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-08-05 10:12:00,1.6067,1.6068,1.6066,1.6068,136300000.0
2005-08-05 10:13:00,1.6069,1.6074,1.6068,1.6069,136300000.0
2005-08-05 10:14:00,1.6068,1.6072,1.6064,1.6071,136300000.0
2005-08-05 10:15:00,1.6073,1.6073,1.6061,1.6061,136300000.0
2005-08-05 10:16:00,1.606,1.6064,1.6059,1.606,136300000.0
2005-08-05 10:17:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-08-05 10:18:00,1.6059,1.6062,1.6057,1.6062,136300000.0
2005-08-05 10:19:00,1.6058,1.6062,1.6058,1.6061,136300000.0
2005-08-05 10:20:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-08-05 10:21:00,1.6063,1.6071,1.6063,1.6066,136300000.0
2005-08-05 10:22:00,1.6064,1.6064,1.606,1.6064,136300000.0
2005-08-05 10:23:00,1.6065,1.6065,1.606,1.6063,136300000.0
2005-08-05 10:24:00,1.6061,1.6063,1.606,1.606,136300000.0
2005-08-05 10:25:00,1.6058,1.6061,1.6057,1.6058,136300000.0
2005-08-05 10:26:00,1.6057,1.6064,1.6057,1.6062,136300000.0
2005-08-05 10:27:00,1.606,1.6063,1.6059,1.6061,136300000.0
2005-08-05 10:28:00,1.6062,1.6065,1.6062,1.6062,136300000.0
2005-08-05 10:29:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-08-05 10:30:00,1.606,1.606,1.6056,1.6057,136300000.0
2005-08-05 10:31:00,1.6056,1.6058,1.6055,1.6057,136300000.0
2005-08-05 10:32:00,1.6058,1.6064,1.6057,1.6063,136300000.0
2005-08-05 10:33:00,1.6062,1.6063,1.6059,1.6059,136300000.0
2005-08-05 10:34:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-08-05 10:35:00,1.606,1.606,1.6057,1.6057,136300000.0
2005-08-05 10:36:00,1.6058,1.6059,1.6055,1.6057,136300000.0
2005-08-05 10:37:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2005-08-05 10:38:00,1.6052,1.6056,1.6052,1.6053,136300000.0
2005-08-05 10:39:00,1.6052,1.6054,1.6051,1.6053,136300000.0
2005-08-05 10:40:00,1.6052,1.6053,1.6049,1.6051,136300000.0
2005-08-05 10:41:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-08-05 10:42:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2005-08-05 10:43:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2005-08-05 10:44:00,1.6057,1.6057,1.6055,1.6057,136300000.0
2005-08-05 10:45:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-08-05 10:46:00,1.6055,1.6057,1.6054,1.6056,136300000.0
2005-08-05 10:47:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2005-08-05 10:48:00,1.6055,1.6056,1.6052,1.6052,136300000.0
2005-08-05 10:49:00,1.6053,1.6054,1.605,1.6054,136300000.0
2005-08-05 10:50:00,1.6052,1.6056,1.6051,1.6055,136300000.0
2005-08-05 10:51:00,1.6054,1.6059,1.6051,1.6051,136300000.0
2005-08-05 10:52:00,1.6052,1.6055,1.6051,1.6052,136300000.0
2005-08-05 10:53:00,1.6054,1.6056,1.6052,1.6054,136300000.0
2005-08-05 10:54:00,1.6055,1.6057,1.6055,1.6056,136300000.0
2005-08-05 10:55:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2005-08-05 10:56:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-05 10:57:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-08-05 10:58:00,1.6054,1.606,1.6053,1.6058,136300000.0
2005-08-05 10:59:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-08-05 11:00:00,1.6059,1.606,1.6057,1.6057,136300000.0
2005-08-05 11:01:00,1.6058,1.6066,1.6058,1.6063,136300000.0
2005-08-05 11:02:00,1.6062,1.6062,1.6054,1.6055,136300000.0
2005-08-05 11:03:00,1.6054,1.6061,1.6054,1.6058,136300000.0
2005-08-05 11:04:00,1.6057,1.606,1.6057,1.6058,136300000.0
2005-08-05 11:05:00,1.6057,1.606,1.6057,1.6058,136300000.0
2005-08-05 11:06:00,1.6057,1.6059,1.6057,1.6058,136300000.0
2005-08-05 11:07:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-08-05 11:08:00,1.606,1.6062,1.6058,1.606,136300000.0
2005-08-05 11:09:00,1.6061,1.6063,1.6059,1.6059,136300000.0
2005-08-05 11:10:00,1.6058,1.6062,1.6058,1.6058,136300000.0
2005-08-05 11:11:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-08-05 11:12:00,1.6062,1.6065,1.6059,1.6063,136300000.0
2005-08-05 11:13:00,1.6062,1.6068,1.6062,1.6065,136300000.0
2005-08-05 11:14:00,1.6064,1.6064,1.606,1.6061,136300000.0
2005-08-05 11:15:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-08-05 11:16:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-08-05 11:17:00,1.6065,1.6065,1.6062,1.6064,136300000.0
2005-08-05 11:18:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2005-08-05 11:19:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2005-08-05 11:20:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2005-08-05 11:21:00,1.6063,1.6063,1.6059,1.606,136300000.0
2005-08-05 11:22:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-08-05 11:23:00,1.606,1.606,1.6059,1.606,136300000.0
2005-08-05 11:24:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-08-05 11:25:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-08-05 11:26:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2005-08-05 11:27:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-08-05 11:28:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-08-05 11:29:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2005-08-05 11:30:00,1.6056,1.6056,1.605,1.6054,136300000.0
2005-08-05 11:31:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2005-08-05 11:32:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2005-08-05 11:33:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-08-05 11:34:00,1.6051,1.6054,1.605,1.6053,136300000.0
2005-08-05 11:35:00,1.6052,1.6054,1.605,1.6052,136300000.0
2005-08-05 11:36:00,1.6051,1.6055,1.6051,1.6053,136300000.0
2005-08-05 11:37:00,1.6052,1.6053,1.6048,1.6052,136300000.0
2005-08-05 11:38:00,1.6053,1.6053,1.6048,1.6048,136300000.0
2005-08-05 11:39:00,1.605,1.605,1.6049,1.605,136300000.0
2005-08-05 11:40:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2005-08-05 11:41:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-08-05 11:42:00,1.605,1.6052,1.605,1.605,136300000.0
2005-08-05 11:43:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-08-05 11:44:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2005-08-05 11:45:00,1.6047,1.605,1.6047,1.6049,136300000.0
2005-08-05 11:46:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-08-05 11:47:00,1.6051,1.6057,1.605,1.6055,136300000.0
2005-08-05 11:48:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-08-05 12:01:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2005-08-05 12:03:00,1.606,1.606,1.606,1.606,136300000.0
2005-08-05 12:06:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-08-05 12:07:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-08-05 12:08:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-08-05 12:11:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-08-05 12:12:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-08-05 12:13:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2005-08-05 12:14:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2005-08-05 12:15:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2005-08-05 12:18:00,1.606,1.606,1.606,1.606,136300000.0
2005-08-05 12:21:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-05 12:22:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2005-08-05 12:23:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2005-08-05 12:24:00,1.6075,1.6075,1.6075,1.6075,136300000.0
2005-08-05 12:25:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-08-05 12:26:00,1.6062,1.6062,1.606,1.6061,136300000.0
2005-08-05 12:27:00,1.6061,1.6061,1.6059,1.606,136300000.0
2005-08-05 12:28:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-08-05 12:29:00,1.606,1.6062,1.6059,1.606,136300000.0
2005-08-05 12:30:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2005-08-05 12:31:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2005-08-05 12:32:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-08-05 12:33:00,1.6059,1.606,1.6056,1.6057,136300000.0
2005-08-05 12:34:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2005-08-05 12:35:00,1.6058,1.6059,1.6053,1.6055,136300000.0
2005-08-05 12:36:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-08-05 12:37:00,1.6055,1.6059,1.6053,1.6059,136300000.0
2005-08-05 12:38:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2005-08-05 12:39:00,1.6059,1.606,1.6056,1.6059,136300000.0
2005-08-05 12:40:00,1.6057,1.606,1.6055,1.6058,136300000.0
2005-08-05 12:41:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2005-08-05 12:42:00,1.6058,1.6058,1.6051,1.6054,136300000.0
2005-08-05 12:43:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2005-08-05 12:44:00,1.6051,1.6052,1.6048,1.6049,136300000.0
2005-08-05 12:45:00,1.6046,1.6053,1.6046,1.6051,136300000.0
2005-08-05 12:46:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-08-05 12:47:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-08-05 12:48:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-08-05 12:49:00,1.6052,1.6052,1.6047,1.6048,136300000.0
2005-08-05 12:50:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2005-08-05 12:51:00,1.6046,1.6046,1.6043,1.6045,136300000.0
2005-08-05 12:52:00,1.6046,1.6048,1.6045,1.6045,136300000.0
2005-08-05 12:53:00,1.6046,1.605,1.6045,1.605,136300000.0
2005-08-05 12:54:00,1.6049,1.6051,1.6047,1.605,136300000.0
2005-08-05 12:55:00,1.6051,1.6052,1.6049,1.6052,136300000.0
2005-08-05 12:56:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-08-05 12:57:00,1.6052,1.6054,1.605,1.605,136300000.0
2005-08-05 12:58:00,1.6051,1.6055,1.605,1.6051,136300000.0
2005-08-05 12:59:00,1.6048,1.6053,1.6047,1.6048,136300000.0
2005-08-05 13:00:00,1.6049,1.6052,1.6046,1.6048,136300000.0
2005-08-05 13:01:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-05 13:02:00,1.6045,1.6048,1.6045,1.6048,136300000.0
2005-08-05 13:03:00,1.6047,1.6048,1.6047,1.6047,136300000.0
2005-08-05 13:04:00,1.6046,1.6046,1.6041,1.6041,136300000.0
2005-08-05 13:05:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-08-05 13:06:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-08-05 13:07:00,1.6039,1.6041,1.6038,1.604,136300000.0
2005-08-05 13:08:00,1.6041,1.6043,1.6041,1.6041,136300000.0
2005-08-05 13:09:00,1.6042,1.6052,1.6041,1.6044,136300000.0
2005-08-05 13:10:00,1.6043,1.6049,1.6043,1.6049,136300000.0
2005-08-05 13:11:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-08-05 13:12:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-05 13:14:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2005-08-05 13:15:00,1.6045,1.6046,1.6044,1.6045,136300000.0
2005-08-05 13:16:00,1.6046,1.6051,1.6045,1.605,136300000.0
2005-08-05 13:17:00,1.6051,1.6053,1.605,1.605,136300000.0
2005-08-05 13:18:00,1.6049,1.6051,1.6048,1.605,136300000.0
2005-08-05 13:19:00,1.6051,1.6055,1.605,1.6053,136300000.0
2005-08-05 13:20:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-08-05 13:21:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2005-08-05 13:22:00,1.6051,1.6054,1.6049,1.6053,136300000.0
2005-08-05 13:23:00,1.6052,1.6057,1.6052,1.6055,136300000.0
2005-08-05 13:24:00,1.6054,1.6062,1.6052,1.6058,136300000.0
2005-08-05 13:25:00,1.6058,1.6061,1.6057,1.6061,136300000.0
2005-08-05 13:26:00,1.6062,1.607,1.6061,1.6066,136300000.0
2005-08-05 13:27:00,1.6067,1.6068,1.6066,1.6068,136300000.0
2005-08-05 13:28:00,1.6067,1.6068,1.6063,1.6064,136300000.0
2005-08-05 13:29:00,1.6065,1.6071,1.6064,1.6066,136300000.0
2005-08-05 13:30:00,1.6065,1.6068,1.6061,1.6061,136300000.0
2005-08-05 13:31:00,1.606,1.6065,1.606,1.6061,136300000.0
2005-08-05 13:32:00,1.606,1.6064,1.6059,1.606,136300000.0
2005-08-05 13:33:00,1.6061,1.6067,1.6057,1.6066,136300000.0
2005-08-05 13:34:00,1.6065,1.6065,1.6062,1.6063,136300000.0
2005-08-05 13:35:00,1.6064,1.6068,1.606,1.606,136300000.0
2005-08-05 13:36:00,1.6059,1.6062,1.6058,1.6062,136300000.0
2005-08-05 13:37:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-08-05 13:38:00,1.606,1.606,1.6057,1.6058,136300000.0
2005-08-05 13:39:00,1.606,1.6068,1.6055,1.6056,136300000.0
2005-08-05 13:40:00,1.6055,1.6058,1.6055,1.6057,136300000.0
2005-08-05 13:41:00,1.6055,1.6055,1.6046,1.6046,136300000.0
2005-08-05 13:42:00,1.6048,1.6053,1.6046,1.6053,136300000.0
2005-08-05 13:43:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2005-08-05 13:44:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2005-08-05 13:45:00,1.6057,1.6058,1.6054,1.6054,136300000.0
2005-08-05 13:46:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-08-05 13:47:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2005-08-05 13:48:00,1.6051,1.6057,1.6051,1.6055,136300000.0
2005-08-05 13:49:00,1.6057,1.6058,1.6056,1.6057,136300000.0
2005-08-05 13:50:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-05 13:51:00,1.6055,1.6059,1.6055,1.6059,136300000.0
2005-08-05 13:52:00,1.6061,1.6062,1.606,1.6061,136300000.0
2005-08-05 13:53:00,1.606,1.6063,1.606,1.606,136300000.0
2005-08-05 13:54:00,1.6061,1.6064,1.6058,1.6059,136300000.0
2005-08-05 13:55:00,1.6057,1.6057,1.6045,1.6045,136300000.0
2005-08-05 13:56:00,1.6048,1.605,1.6046,1.6046,136300000.0
2005-08-05 13:57:00,1.6047,1.6047,1.6042,1.6043,136300000.0
2005-08-05 13:58:00,1.6044,1.6047,1.6042,1.6045,136300000.0
2005-08-05 13:59:00,1.6046,1.6051,1.6046,1.6049,136300000.0
2005-08-05 14:00:00,1.6048,1.6052,1.6048,1.605,136300000.0
2005-08-05 14:01:00,1.6051,1.6053,1.6048,1.6049,136300000.0
2005-08-05 14:02:00,1.605,1.6057,1.6049,1.6056,136300000.0
2005-08-05 14:03:00,1.6055,1.6058,1.6053,1.6057,136300000.0
2005-08-05 14:04:00,1.6056,1.6059,1.6055,1.6057,136300000.0
2005-08-05 14:05:00,1.6055,1.6058,1.6054,1.6057,136300000.0
2005-08-05 14:06:00,1.6058,1.6059,1.6052,1.6056,136300000.0
2005-08-05 14:07:00,1.6057,1.6057,1.605,1.6054,136300000.0
2005-08-05 14:08:00,1.6056,1.6056,1.6052,1.6054,136300000.0
2005-08-05 14:09:00,1.6053,1.6056,1.605,1.6051,136300000.0
2005-08-05 14:10:00,1.6052,1.6055,1.605,1.6055,136300000.0
2005-08-05 14:11:00,1.6054,1.6059,1.6054,1.6058,136300000.0
2005-08-05 14:12:00,1.6059,1.6062,1.6058,1.606,136300000.0
2005-08-05 14:13:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-08-05 14:14:00,1.606,1.6065,1.6059,1.6061,136300000.0
2005-08-05 14:15:00,1.606,1.6067,1.606,1.6066,136300000.0
2005-08-05 14:16:00,1.6067,1.6068,1.6063,1.6065,136300000.0
2005-08-05 14:17:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-08-05 14:18:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-08-05 14:19:00,1.6062,1.6064,1.606,1.6062,136300000.0
2005-08-05 14:20:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2005-08-05 14:21:00,1.6061,1.6069,1.6061,1.6065,136300000.0
2005-08-05 14:22:00,1.6067,1.607,1.6065,1.6067,136300000.0
2005-08-05 14:23:00,1.6068,1.607,1.6066,1.607,136300000.0
2005-08-05 14:24:00,1.6071,1.6071,1.6057,1.6058,136300000.0
2005-08-05 14:25:00,1.6059,1.6062,1.6058,1.6061,136300000.0
2005-08-05 14:26:00,1.606,1.6068,1.6059,1.6064,136300000.0
2005-08-05 14:27:00,1.6065,1.6071,1.6063,1.6067,136300000.0
2005-08-05 14:28:00,1.6066,1.6068,1.6061,1.6067,136300000.0
2005-08-05 14:29:00,1.6068,1.6071,1.6062,1.6062,136300000.0
2005-08-05 14:30:00,1.606,1.608,1.6047,1.6077,136300000.0
2005-08-05 14:31:00,1.6078,1.608,1.6049,1.6049,136300000.0
2005-08-05 14:32:00,1.6057,1.6064,1.6045,1.6056,136300000.0
2005-08-05 14:33:00,1.6062,1.6071,1.6053,1.6071,136300000.0
2005-08-05 14:34:00,1.6072,1.6076,1.6066,1.6071,136300000.0
2005-08-05 14:35:00,1.6064,1.607,1.6054,1.6054,136300000.0
2005-08-05 14:36:00,1.6053,1.6062,1.6046,1.6046,136300000.0
2005-08-05 14:37:00,1.6047,1.6053,1.6034,1.6035,136300000.0
2005-08-05 14:38:00,1.6037,1.6043,1.6033,1.604,136300000.0
2005-08-05 14:39:00,1.6039,1.6043,1.603,1.6033,136300000.0
2005-08-05 14:40:00,1.6037,1.6044,1.6031,1.6036,136300000.0
2005-08-05 14:41:00,1.6037,1.6047,1.6037,1.6041,136300000.0
2005-08-05 14:42:00,1.6042,1.6045,1.6034,1.6037,136300000.0
2005-08-05 14:43:00,1.6038,1.6039,1.6031,1.6036,136300000.0
2005-08-05 14:44:00,1.6034,1.6043,1.6034,1.6037,136300000.0
2005-08-05 14:45:00,1.6036,1.6037,1.6031,1.6035,136300000.0
2005-08-05 14:46:00,1.6034,1.6038,1.6029,1.6035,136300000.0
2005-08-05 14:47:00,1.6034,1.6039,1.6032,1.6035,136300000.0
2005-08-05 14:48:00,1.6036,1.6038,1.6028,1.603,136300000.0
2005-08-05 14:49:00,1.6029,1.6041,1.6029,1.6032,136300000.0
2005-08-05 14:50:00,1.6033,1.6038,1.603,1.6036,136300000.0
2005-08-05 14:51:00,1.6037,1.6041,1.6031,1.6038,136300000.0
2005-08-05 14:52:00,1.6036,1.6047,1.6034,1.6034,136300000.0
2005-08-05 14:53:00,1.6033,1.6047,1.6033,1.6043,136300000.0
2005-08-05 14:54:00,1.6044,1.6048,1.6042,1.6045,136300000.0
2005-08-05 14:55:00,1.6043,1.6049,1.6041,1.6041,136300000.0
2005-08-05 14:56:00,1.6043,1.6047,1.6039,1.604,136300000.0
2005-08-05 14:57:00,1.6041,1.6043,1.6032,1.6034,136300000.0
2005-08-05 14:58:00,1.6033,1.6037,1.6033,1.6034,136300000.0
2005-08-05 14:59:00,1.6033,1.6039,1.6033,1.6038,136300000.0
2005-08-05 15:00:00,1.6037,1.6042,1.6032,1.6042,136300000.0
2005-08-05 15:01:00,1.6041,1.6041,1.6035,1.6035,136300000.0
2005-08-05 15:02:00,1.6037,1.6038,1.6032,1.6033,136300000.0
2005-08-05 15:03:00,1.603,1.6036,1.6027,1.6029,136300000.0
2005-08-05 15:04:00,1.603,1.6037,1.6029,1.603,136300000.0
2005-08-05 15:05:00,1.6029,1.6046,1.6029,1.6046,136300000.0
2005-08-05 15:06:00,1.6045,1.6045,1.6035,1.6039,136300000.0
2005-08-05 15:07:00,1.6036,1.6045,1.6029,1.6037,136300000.0
2005-08-05 15:08:00,1.6038,1.6043,1.6037,1.6037,136300000.0
2005-08-05 15:09:00,1.6035,1.604,1.6033,1.6037,136300000.0
2005-08-05 15:10:00,1.6039,1.6042,1.6035,1.6036,136300000.0
2005-08-05 15:11:00,1.6034,1.6038,1.6028,1.6033,136300000.0
2005-08-05 15:12:00,1.6031,1.6042,1.6031,1.604,136300000.0
2005-08-05 15:13:00,1.6041,1.6041,1.6031,1.6035,136300000.0
2005-08-05 15:14:00,1.6034,1.6036,1.6029,1.6033,136300000.0
2005-08-05 15:15:00,1.6032,1.6036,1.6029,1.6033,136300000.0
2005-08-05 15:16:00,1.6032,1.6036,1.6031,1.6032,136300000.0
2005-08-05 15:17:00,1.6033,1.6034,1.6026,1.603,136300000.0
2005-08-05 15:18:00,1.6031,1.6033,1.6026,1.603,136300000.0
2005-08-05 15:19:00,1.6029,1.6037,1.6025,1.6027,136300000.0
2005-08-05 15:20:00,1.6026,1.6028,1.6022,1.6027,136300000.0
2005-08-05 15:21:00,1.6025,1.603,1.6025,1.6028,136300000.0
2005-08-05 15:22:00,1.6029,1.6029,1.6024,1.6026,136300000.0
2005-08-05 15:23:00,1.6025,1.6028,1.6023,1.6025,136300000.0
2005-08-05 15:24:00,1.6028,1.6029,1.6024,1.6024,136300000.0
2005-08-05 15:25:00,1.6023,1.6029,1.6023,1.6028,136300000.0
2005-08-05 15:26:00,1.6027,1.6031,1.6026,1.6027,136300000.0
2005-08-05 15:27:00,1.6029,1.6038,1.6029,1.6035,136300000.0
2005-08-05 15:28:00,1.6038,1.6045,1.6037,1.6043,136300000.0
2005-08-05 15:29:00,1.6042,1.6049,1.6039,1.6039,136300000.0
2005-08-05 15:30:00,1.6041,1.6047,1.604,1.6047,136300000.0
2005-08-05 15:31:00,1.6046,1.6048,1.6042,1.6045,136300000.0
2005-08-05 15:32:00,1.6046,1.6046,1.6037,1.6041,136300000.0
2005-08-05 15:33:00,1.6046,1.6048,1.6041,1.6047,136300000.0
2005-08-05 15:34:00,1.6044,1.6046,1.6041,1.6044,136300000.0
2005-08-05 15:35:00,1.6045,1.6047,1.6042,1.6043,136300000.0
2005-08-05 15:36:00,1.6043,1.6048,1.6042,1.6047,136300000.0
2005-08-05 15:37:00,1.6048,1.6055,1.6045,1.6047,136300000.0
2005-08-05 15:38:00,1.6049,1.6055,1.6048,1.6052,136300000.0
2005-08-05 15:39:00,1.6051,1.6055,1.6048,1.6051,136300000.0
2005-08-05 15:40:00,1.6048,1.6051,1.6047,1.6048,136300000.0
2005-08-05 15:41:00,1.605,1.6051,1.6046,1.6047,136300000.0
2005-08-05 15:42:00,1.6046,1.6051,1.6045,1.6045,136300000.0
2005-08-05 15:43:00,1.6047,1.6051,1.6047,1.6049,136300000.0
2005-08-05 15:44:00,1.6048,1.605,1.6046,1.6048,136300000.0
2005-08-05 15:45:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2005-08-05 15:46:00,1.6047,1.6048,1.6043,1.6045,136300000.0
2005-08-05 15:47:00,1.6044,1.6048,1.6043,1.6044,136300000.0
2005-08-05 15:48:00,1.6043,1.6045,1.6038,1.604,136300000.0
2005-08-05 15:49:00,1.6039,1.604,1.6035,1.604,136300000.0
2005-08-05 15:50:00,1.6039,1.6042,1.6034,1.6041,136300000.0
2005-08-05 15:51:00,1.6039,1.6043,1.6034,1.6037,136300000.0
2005-08-05 15:52:00,1.6039,1.6039,1.6031,1.6035,136300000.0
2005-08-05 15:53:00,1.6036,1.6037,1.603,1.6033,136300000.0
2005-08-05 15:54:00,1.6035,1.6035,1.6027,1.6028,136300000.0
2005-08-05 15:55:00,1.6027,1.603,1.6024,1.6025,136300000.0
2005-08-05 15:56:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2005-08-05 15:57:00,1.6025,1.6028,1.6025,1.6025,136300000.0
2005-08-05 15:58:00,1.6026,1.6031,1.6026,1.603,136300000.0
2005-08-05 15:59:00,1.6028,1.6032,1.6028,1.6031,136300000.0
2005-08-05 16:00:00,1.6032,1.6044,1.6029,1.6044,136300000.0
2005-08-05 16:01:00,1.6042,1.6047,1.6039,1.6044,136300000.0
2005-08-05 16:02:00,1.6043,1.6048,1.6039,1.6041,136300000.0
2005-08-05 16:03:00,1.604,1.6041,1.6034,1.6036,136300000.0
2005-08-05 16:04:00,1.6037,1.6039,1.6033,1.6033,136300000.0
2005-08-05 16:05:00,1.6032,1.6035,1.603,1.6034,136300000.0
2005-08-05 16:06:00,1.6033,1.6033,1.603,1.6033,136300000.0
2005-08-05 16:07:00,1.6031,1.6033,1.6029,1.6031,136300000.0
2005-08-05 16:08:00,1.6033,1.6036,1.6032,1.6034,136300000.0
2005-08-05 16:09:00,1.6036,1.6043,1.6034,1.6035,136300000.0
2005-08-05 16:10:00,1.6036,1.6036,1.6033,1.6035,136300000.0
2005-08-05 16:11:00,1.6036,1.6039,1.6031,1.6031,136300000.0
2005-08-05 16:12:00,1.603,1.6038,1.603,1.6038,136300000.0
2005-08-05 16:13:00,1.6037,1.6037,1.6031,1.6032,136300000.0
2005-08-05 16:14:00,1.6031,1.6033,1.6026,1.6026,136300000.0
2005-08-05 16:15:00,1.6028,1.6032,1.6028,1.6029,136300000.0
2005-08-05 16:16:00,1.6028,1.6031,1.6026,1.603,136300000.0
2005-08-05 16:17:00,1.6031,1.6031,1.6026,1.6028,136300000.0
2005-08-05 16:18:00,1.6029,1.6033,1.6027,1.6033,136300000.0
2005-08-05 16:19:00,1.6032,1.6033,1.6029,1.6029,136300000.0
2005-08-05 16:20:00,1.6027,1.6034,1.6025,1.6033,136300000.0
2005-08-05 16:21:00,1.6032,1.6035,1.603,1.6031,136300000.0
2005-08-05 16:22:00,1.603,1.6034,1.6029,1.6032,136300000.0
2005-08-05 16:23:00,1.6031,1.6034,1.6029,1.6032,136300000.0
2005-08-05 16:24:00,1.6031,1.6036,1.6031,1.6036,136300000.0
2005-08-05 16:25:00,1.6035,1.604,1.6033,1.6035,136300000.0
2005-08-05 16:26:00,1.6034,1.6038,1.6033,1.6035,136300000.0
2005-08-05 16:27:00,1.6034,1.6037,1.6033,1.6035,136300000.0
2005-08-05 16:28:00,1.6036,1.6044,1.6035,1.6042,136300000.0
2005-08-05 16:29:00,1.6041,1.6055,1.6038,1.605,136300000.0
2005-08-05 16:30:00,1.6049,1.6049,1.6044,1.6046,136300000.0
2005-08-05 16:31:00,1.6044,1.6053,1.6044,1.6052,136300000.0
2005-08-05 16:32:00,1.6051,1.6056,1.6051,1.6054,136300000.0
2005-08-05 16:33:00,1.6053,1.6062,1.6052,1.6056,136300000.0
2005-08-05 16:34:00,1.6059,1.6059,1.6052,1.6055,136300000.0
2005-08-05 16:35:00,1.6054,1.6057,1.6052,1.6055,136300000.0
2005-08-05 16:36:00,1.6055,1.606,1.6052,1.6056,136300000.0
2005-08-05 16:37:00,1.6054,1.6054,1.6046,1.6053,136300000.0
2005-08-05 16:38:00,1.6054,1.6054,1.6047,1.6049,136300000.0
2005-08-05 16:39:00,1.6054,1.6057,1.6049,1.6051,136300000.0
2005-08-05 16:40:00,1.6053,1.6058,1.605,1.6057,136300000.0
2005-08-05 16:41:00,1.6056,1.6059,1.6052,1.6055,136300000.0
2005-08-05 16:42:00,1.6054,1.6057,1.6054,1.6055,136300000.0
2005-08-05 16:43:00,1.6053,1.6053,1.605,1.6051,136300000.0
2005-08-05 16:44:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2005-08-05 16:45:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2005-08-05 16:46:00,1.6049,1.605,1.6046,1.6047,136300000.0
2005-08-05 16:47:00,1.6046,1.6051,1.6045,1.6048,136300000.0
2005-08-05 16:48:00,1.6049,1.6052,1.6048,1.6052,136300000.0
2005-08-05 16:49:00,1.6053,1.6054,1.6049,1.6053,136300000.0
2005-08-05 16:50:00,1.6056,1.6061,1.6055,1.6059,136300000.0
2005-08-05 16:51:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-08-05 16:52:00,1.606,1.6062,1.6059,1.606,136300000.0
2005-08-05 16:53:00,1.6059,1.6061,1.6057,1.6059,136300000.0
2005-08-05 16:54:00,1.6058,1.6058,1.6053,1.6057,136300000.0
2005-08-05 16:55:00,1.6058,1.6061,1.6057,1.6059,136300000.0
2005-08-05 16:56:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2005-08-05 16:57:00,1.6056,1.6058,1.6054,1.6056,136300000.0
2005-08-05 16:58:00,1.6058,1.6058,1.6054,1.6057,136300000.0
2005-08-05 16:59:00,1.6059,1.6061,1.6055,1.606,136300000.0
2005-08-05 17:00:00,1.6059,1.6067,1.6056,1.606,136300000.0
2005-08-05 17:01:00,1.6061,1.6062,1.6059,1.6059,136300000.0
2005-08-05 17:02:00,1.6061,1.6061,1.6057,1.6061,136300000.0
2005-08-05 17:03:00,1.6062,1.6064,1.6057,1.6057,136300000.0
2005-08-05 17:04:00,1.6058,1.6076,1.6058,1.6071,136300000.0
2005-08-05 17:05:00,1.607,1.6075,1.6068,1.6073,136300000.0
2005-08-05 17:06:00,1.6072,1.6077,1.6067,1.6071,136300000.0
2005-08-05 17:07:00,1.6072,1.6072,1.6067,1.6071,136300000.0
2005-08-05 17:08:00,1.6068,1.607,1.6062,1.6062,136300000.0
2005-08-05 17:09:00,1.6063,1.6067,1.6062,1.6067,136300000.0
2005-08-05 17:10:00,1.6065,1.6068,1.6058,1.6068,136300000.0
2005-08-05 17:11:00,1.6066,1.6072,1.6065,1.6071,136300000.0
2005-08-05 17:12:00,1.607,1.6071,1.6067,1.6069,136300000.0
2005-08-05 17:13:00,1.6072,1.6085,1.6072,1.6076,136300000.0
2005-08-05 17:14:00,1.6075,1.6082,1.6075,1.6082,136300000.0
2005-08-05 17:15:00,1.6081,1.6085,1.6074,1.6074,136300000.0
2005-08-05 17:16:00,1.6075,1.6078,1.6072,1.6075,136300000.0
2005-08-05 17:17:00,1.6077,1.6079,1.6073,1.6074,136300000.0
2005-08-05 17:18:00,1.6075,1.6076,1.6071,1.6072,136300000.0
2005-08-05 17:19:00,1.6073,1.6077,1.6073,1.6075,136300000.0
2005-08-05 17:20:00,1.6073,1.6076,1.607,1.607,136300000.0
2005-08-05 17:21:00,1.6069,1.607,1.6066,1.6066,136300000.0
2005-08-05 17:22:00,1.6065,1.6071,1.6064,1.6066,136300000.0
2005-08-05 17:23:00,1.6069,1.607,1.6064,1.6066,136300000.0
2005-08-05 17:24:00,1.6068,1.6073,1.6066,1.6072,136300000.0
2005-08-05 17:25:00,1.607,1.6073,1.6066,1.6072,136300000.0
2005-08-05 17:26:00,1.6073,1.6078,1.6071,1.6071,136300000.0
2005-08-05 17:27:00,1.607,1.6072,1.6068,1.6071,136300000.0
2005-08-05 17:28:00,1.607,1.6079,1.6069,1.6078,136300000.0
2005-08-05 17:29:00,1.6076,1.6081,1.6076,1.608,136300000.0
2005-08-05 17:30:00,1.6081,1.6084,1.6075,1.6079,136300000.0
2005-08-05 17:31:00,1.608,1.608,1.6071,1.6076,136300000.0
2005-08-05 17:32:00,1.6077,1.608,1.6075,1.608,136300000.0
2005-08-05 17:33:00,1.6079,1.6079,1.6072,1.6072,136300000.0
2005-08-05 17:34:00,1.6071,1.6075,1.607,1.6072,136300000.0
2005-08-05 17:35:00,1.6074,1.6074,1.607,1.6072,136300000.0
2005-08-05 17:36:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-08-05 17:37:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2005-08-05 17:38:00,1.607,1.6071,1.6067,1.6071,136300000.0
2005-08-05 17:39:00,1.607,1.6071,1.6067,1.6068,136300000.0
2005-08-05 17:40:00,1.6066,1.6068,1.6066,1.6067,136300000.0
2005-08-05 17:41:00,1.6066,1.6067,1.6063,1.6065,136300000.0
2005-08-05 17:42:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-08-05 17:43:00,1.6062,1.6063,1.606,1.6062,136300000.0
2005-08-05 17:44:00,1.6063,1.6067,1.6059,1.6064,136300000.0
2005-08-05 17:45:00,1.6062,1.6063,1.606,1.6063,136300000.0
2005-08-05 17:46:00,1.6062,1.6063,1.606,1.6062,136300000.0
2005-08-05 17:47:00,1.6061,1.6061,1.6055,1.606,136300000.0
2005-08-05 17:48:00,1.6061,1.6063,1.6059,1.6061,136300000.0
2005-08-05 17:49:00,1.606,1.6061,1.6055,1.6059,136300000.0
2005-08-05 17:50:00,1.6058,1.6061,1.6055,1.606,136300000.0
2005-08-05 17:51:00,1.6058,1.6063,1.6055,1.6062,136300000.0
2005-08-05 17:52:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-08-05 17:53:00,1.6059,1.6063,1.6058,1.6061,136300000.0
2005-08-05 17:54:00,1.606,1.6061,1.6059,1.6061,136300000.0
2005-08-05 17:55:00,1.606,1.6063,1.606,1.6061,136300000.0
2005-08-05 17:56:00,1.606,1.6064,1.606,1.6064,136300000.0
2005-08-05 17:57:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-08-05 17:58:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-08-05 17:59:00,1.6059,1.6063,1.6059,1.6062,136300000.0
2005-08-05 18:00:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2005-08-05 18:01:00,1.6062,1.6063,1.606,1.6061,136300000.0
2005-08-05 18:02:00,1.6059,1.606,1.6056,1.606,136300000.0
2005-08-05 18:03:00,1.6061,1.6061,1.6059,1.606,136300000.0
2005-08-05 18:04:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-08-05 18:05:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2005-08-05 18:06:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-08-05 18:07:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-08-05 18:08:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2005-08-05 18:09:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-08-05 18:10:00,1.6059,1.606,1.6056,1.6059,136300000.0
2005-08-05 18:11:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-08-05 18:12:00,1.606,1.606,1.6053,1.6056,136300000.0
2005-08-05 18:13:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-08-05 18:14:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-08-05 18:15:00,1.6053,1.6058,1.6048,1.6052,136300000.0
2005-08-05 18:16:00,1.6053,1.6062,1.6053,1.6058,136300000.0
2005-08-05 18:17:00,1.6056,1.6059,1.6054,1.6058,136300000.0
2005-08-05 18:18:00,1.6059,1.6063,1.6056,1.6056,136300000.0
2005-08-05 18:19:00,1.6058,1.6061,1.6056,1.6061,136300000.0
2005-08-05 18:20:00,1.606,1.6063,1.6056,1.6056,136300000.0
2005-08-05 18:21:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-05 18:22:00,1.6058,1.606,1.6054,1.6059,136300000.0
2005-08-05 18:23:00,1.606,1.606,1.6053,1.6055,136300000.0
2005-08-05 18:24:00,1.6054,1.6054,1.6048,1.6049,136300000.0
2005-08-05 18:25:00,1.6048,1.6054,1.6048,1.6053,136300000.0
2005-08-05 18:26:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-08-05 18:27:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2005-08-05 18:28:00,1.6053,1.6061,1.6053,1.6061,136300000.0
2005-08-05 18:29:00,1.606,1.6064,1.6058,1.6061,136300000.0
2005-08-05 18:30:00,1.606,1.606,1.6055,1.6058,136300000.0
2005-08-05 18:31:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-08-05 18:32:00,1.6058,1.6058,1.6054,1.6055,136300000.0
2005-08-05 18:33:00,1.6056,1.6061,1.6053,1.6059,136300000.0
2005-08-05 18:34:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-08-05 18:35:00,1.6058,1.6061,1.6056,1.6059,136300000.0
2005-08-05 18:36:00,1.606,1.6064,1.606,1.6062,136300000.0
2005-08-05 18:37:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2005-08-05 18:38:00,1.6068,1.6069,1.6062,1.6064,136300000.0
2005-08-05 18:39:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2005-08-05 18:40:00,1.6061,1.6063,1.6059,1.6063,136300000.0
2005-08-05 18:41:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-08-05 18:42:00,1.6061,1.6063,1.606,1.6063,136300000.0
2005-08-05 18:43:00,1.6064,1.6066,1.6062,1.6063,136300000.0
2005-08-05 18:44:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-08-05 18:45:00,1.6065,1.6068,1.6062,1.6064,136300000.0
2005-08-05 18:46:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-08-05 18:47:00,1.6066,1.6066,1.6063,1.6066,136300000.0
2005-08-05 18:48:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2005-08-05 18:49:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-08-05 18:50:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-08-05 18:51:00,1.6065,1.6066,1.6062,1.6064,136300000.0
2005-08-05 18:52:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-08-05 18:53:00,1.6064,1.6066,1.6062,1.6065,136300000.0
2005-08-05 18:54:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2005-08-05 18:55:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-08-05 18:56:00,1.6066,1.6066,1.6061,1.6061,136300000.0
2005-08-05 18:57:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2005-08-05 18:58:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-08-05 18:59:00,1.6066,1.6066,1.606,1.6061,136300000.0
2005-08-05 19:00:00,1.6062,1.6062,1.6058,1.6059,136300000.0
2005-08-05 19:01:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-08-05 19:02:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-08-05 19:03:00,1.606,1.6061,1.6058,1.6058,136300000.0
2005-08-05 19:04:00,1.606,1.6066,1.606,1.6064,136300000.0
2005-08-05 19:05:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2005-08-05 19:06:00,1.6062,1.6068,1.6062,1.6068,136300000.0
2005-08-05 19:07:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-08-05 19:08:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2005-08-05 19:09:00,1.6063,1.6065,1.6062,1.6062,136300000.0
2005-08-05 19:10:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-08-05 19:11:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2005-08-05 19:12:00,1.6063,1.6065,1.6061,1.6065,136300000.0
2005-08-05 19:14:00,1.6064,1.6073,1.6064,1.6069,136300000.0
2005-08-05 19:15:00,1.6066,1.6066,1.6063,1.6066,136300000.0
2005-08-05 19:16:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-08-05 19:17:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2005-08-05 19:18:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-05 19:19:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2005-08-05 19:20:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-08-05 19:21:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-05 19:22:00,1.6068,1.6074,1.6068,1.6074,136300000.0
2005-08-05 19:23:00,1.6073,1.6074,1.6066,1.6068,136300000.0
2005-08-05 19:24:00,1.6066,1.6069,1.6065,1.6065,136300000.0
2005-08-05 19:25:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-08-05 19:27:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-05 19:28:00,1.6068,1.6071,1.6066,1.6066,136300000.0
2005-08-05 19:29:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-08-05 19:30:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-08-05 19:31:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-08-05 19:32:00,1.6064,1.6065,1.6062,1.6062,136300000.0
2005-08-05 19:33:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2005-08-05 19:34:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2005-08-05 19:35:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-08-05 19:36:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2005-08-05 19:37:00,1.6064,1.608,1.6064,1.608,136300000.0
2005-08-05 19:38:00,1.6079,1.6081,1.6068,1.6071,136300000.0
2005-08-05 19:39:00,1.6069,1.6074,1.6066,1.6073,136300000.0
2005-08-05 19:40:00,1.6074,1.6077,1.6069,1.6073,136300000.0
2005-08-05 19:41:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-05 19:42:00,1.6073,1.6074,1.6069,1.6072,136300000.0
2005-08-05 19:43:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-08-05 19:44:00,1.6068,1.6073,1.6068,1.6072,136300000.0
2005-08-05 19:45:00,1.6069,1.6074,1.6069,1.6072,136300000.0
2005-08-05 19:46:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2005-08-05 19:47:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2005-08-05 19:48:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-05 19:49:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-05 19:52:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-05 19:54:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-08-05 19:55:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2005-08-05 19:58:00,1.6068,1.6071,1.6066,1.6069,136300000.0
2005-08-05 19:59:00,1.6068,1.6069,1.6063,1.6065,136300000.0
2005-08-05 20:01:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-08-05 20:02:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-08-05 20:03:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-05 20:05:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2005-08-05 20:06:00,1.6064,1.6068,1.6064,1.6068,136300000.0
2005-08-05 20:07:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-05 20:08:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-08-05 20:09:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-08-05 20:10:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2005-08-05 20:11:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-08-05 20:12:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-08-05 20:13:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-08-05 20:14:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2005-08-05 20:15:00,1.6066,1.6072,1.6066,1.6068,136300000.0
2005-08-05 20:16:00,1.6069,1.6076,1.6066,1.6076,136300000.0
2005-08-05 20:17:00,1.6074,1.6074,1.6069,1.6071,136300000.0
2005-08-05 20:18:00,1.6073,1.6077,1.6069,1.6074,136300000.0
2005-08-05 20:19:00,1.6071,1.6074,1.6069,1.6073,136300000.0
2005-08-05 20:20:00,1.6074,1.6077,1.6072,1.6077,136300000.0
2005-08-05 20:21:00,1.6076,1.6077,1.6071,1.6071,136300000.0
2005-08-05 20:22:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2005-08-05 20:23:00,1.6073,1.6077,1.6073,1.6074,136300000.0
2005-08-05 20:24:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-05 20:25:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2005-08-05 20:26:00,1.6069,1.6076,1.6069,1.6072,136300000.0
2005-08-05 20:27:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-05 20:28:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2005-08-05 20:29:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2005-08-05 20:30:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2005-08-05 20:31:00,1.6071,1.6074,1.6071,1.6072,136300000.0
2005-08-05 20:32:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2005-08-05 20:33:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2005-08-05 20:34:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2005-08-05 20:35:00,1.6074,1.6079,1.6073,1.6078,136300000.0
2005-08-05 20:36:00,1.6079,1.6083,1.6077,1.6083,136300000.0
2005-08-05 20:37:00,1.6081,1.6081,1.6078,1.608,136300000.0
2005-08-05 20:38:00,1.6079,1.6079,1.6073,1.6074,136300000.0
2005-08-05 20:39:00,1.6076,1.6079,1.6074,1.6077,136300000.0
2005-08-05 20:40:00,1.6074,1.6078,1.6074,1.6074,136300000.0
2005-08-05 20:41:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2005-08-05 20:42:00,1.6077,1.6083,1.6077,1.608,136300000.0
2005-08-05 20:43:00,1.6081,1.6081,1.6077,1.6078,136300000.0
2005-08-05 20:44:00,1.6079,1.6079,1.6076,1.6077,136300000.0
2005-08-05 20:45:00,1.6076,1.6081,1.6074,1.608,136300000.0
2005-08-05 20:46:00,1.6079,1.6079,1.6077,1.6079,136300000.0
2005-08-05 20:47:00,1.608,1.6081,1.6077,1.6081,136300000.0
2005-08-05 20:48:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2005-08-05 20:49:00,1.6083,1.6083,1.6077,1.6077,136300000.0
2005-08-05 20:50:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-08-05 20:51:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-05 20:52:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-05 20:53:00,1.6076,1.6079,1.6074,1.6078,136300000.0
2005-08-05 20:54:00,1.6077,1.6083,1.6074,1.608,136300000.0
2005-08-05 20:55:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2005-08-05 20:57:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-05 20:58:00,1.6076,1.6081,1.6074,1.6078,136300000.0
2005-08-05 20:59:00,1.6077,1.6087,1.6076,1.6078,136300000.0
2005-08-05 21:00:00,1.6073,1.6079,1.6073,1.6079,136300000.0
2005-08-05 21:01:00,1.608,1.6081,1.6078,1.6079,136300000.0
2005-08-05 21:02:00,1.608,1.6081,1.6078,1.6081,136300000.0
2005-08-05 21:03:00,1.6083,1.6086,1.608,1.6086,136300000.0
2005-08-05 21:04:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-08-05 21:05:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-05 21:06:00,1.608,1.6084,1.608,1.6084,136300000.0
2005-08-05 21:07:00,1.6083,1.6084,1.608,1.6081,136300000.0
2005-08-05 21:08:00,1.608,1.6083,1.6078,1.6078,136300000.0
2005-08-05 21:09:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-05 21:10:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-05 21:11:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-08-05 21:12:00,1.6084,1.6084,1.608,1.6081,136300000.0
2005-08-05 21:13:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-08-05 21:14:00,1.6079,1.6083,1.6077,1.608,136300000.0
2005-08-05 21:15:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-05 21:16:00,1.6078,1.608,1.6078,1.6079,136300000.0
2005-08-05 21:17:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2005-08-05 21:19:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2005-08-05 21:20:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-08-05 21:22:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-05 21:24:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-08-05 21:25:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-05 21:26:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-05 21:27:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-08-05 21:28:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-08-05 21:31:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-08-05 21:32:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2005-08-05 21:33:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-08-05 21:34:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-08-05 21:35:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-08-05 21:36:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-05 21:37:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-08-05 21:38:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-08-05 21:39:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-05 21:40:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-08-05 21:41:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-05 21:42:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-05 21:43:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-08-05 21:44:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-08-05 21:45:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2005-08-05 21:46:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2005-08-05 21:49:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-05 21:50:00,1.6071,1.6074,1.6069,1.6069,136300000.0
2005-08-05 21:51:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-08-05 21:52:00,1.6071,1.6072,1.6068,1.6069,136300000.0
2005-08-05 21:53:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2005-08-05 21:55:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-08-05 21:56:00,1.6072,1.6073,1.6068,1.6068,136300000.0
2005-08-05 21:57:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2005-08-05 21:58:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2005-08-05 21:59:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2005-08-05 22:00:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-08-05 22:06:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-05 22:07:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-05 22:08:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-05 22:09:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-05 22:10:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-05 22:11:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-08-05 22:12:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-08-05 22:13:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-05 22:14:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-08-05 22:15:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-05 22:16:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-08-05 22:17:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-05 22:18:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-05 22:19:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-05 22:20:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-05 22:21:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-05 22:22:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-05 22:23:00,1.609,1.609,1.609,1.609,136300000.0
2005-08-05 22:25:00,1.609,1.609,1.609,1.609,136300000.0
2005-08-05 22:26:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-05 22:27:00,1.609,1.609,1.609,1.609,136300000.0
2005-08-05 22:28:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-05 22:29:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-05 22:30:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-05 22:31:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-05 22:32:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-05 22:34:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-05 22:35:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-05 22:36:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-08-05 22:37:00,1.609,1.609,1.609,1.609,136300000.0
2005-08-05 22:38:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-08-05 22:39:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-05 22:40:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-05 22:41:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-05 22:42:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-05 22:43:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-05 22:44:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-05 22:45:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-05 22:46:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-05 22:47:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-08-05 22:48:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-05 22:49:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-05 22:50:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-08-05 22:52:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-05 22:53:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-05 22:55:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-05 22:56:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-05 22:57:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-05 22:58:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-05 22:59:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-08 00:00:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-08-08 00:01:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-08-08 00:02:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-08-08 00:03:00,1.6058,1.606,1.6058,1.606,136300000.0
2005-08-08 00:04:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-08-08 00:05:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-08-08 00:06:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-08-08 00:07:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-08 00:08:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-08-08 00:09:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-08-08 00:11:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-08-08 00:12:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2005-08-08 00:13:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-08-08 00:14:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-08 00:16:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-08-08 00:17:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-08-08 00:18:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2005-08-08 00:19:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-08-08 00:21:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2005-08-08 00:22:00,1.6054,1.6054,1.605,1.6052,136300000.0
2005-08-08 00:23:00,1.605,1.6055,1.605,1.6053,136300000.0
2005-08-08 00:24:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-08-08 00:25:00,1.6049,1.6056,1.6049,1.6053,136300000.0
2005-08-08 00:26:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-08-08 00:27:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-08-08 00:28:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-08-08 00:29:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-08-08 00:30:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-08-08 00:33:00,1.6053,1.6054,1.605,1.605,136300000.0
2005-08-08 00:34:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-08-08 00:35:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-08-08 00:37:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-08-08 00:38:00,1.6055,1.6055,1.6046,1.6046,136300000.0
2005-08-08 00:39:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-08-08 00:41:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-08 00:42:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2005-08-08 00:43:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-08-08 00:44:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-08-08 00:45:00,1.6046,1.6061,1.6043,1.6046,136300000.0
2005-08-08 00:46:00,1.6048,1.6052,1.6046,1.6048,136300000.0
2005-08-08 00:47:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-08 00:48:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-08 00:51:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-08 00:52:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-08 00:54:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-08-08 00:56:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-08-08 00:57:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-08 00:58:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-08-08 00:59:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-08-08 01:00:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2005-08-08 01:01:00,1.6046,1.6049,1.6044,1.6046,136300000.0
2005-08-08 01:02:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-08-08 01:03:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-08 01:04:00,1.6046,1.605,1.6046,1.605,136300000.0
2005-08-08 01:05:00,1.6053,1.6053,1.6046,1.6048,136300000.0
2005-08-08 01:06:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-08-08 01:07:00,1.6052,1.6052,1.6046,1.6048,136300000.0
2005-08-08 01:08:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2005-08-08 01:09:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-08-08 01:10:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-08-08 01:13:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-08 01:15:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-08 01:16:00,1.6049,1.6053,1.6048,1.6049,136300000.0
2005-08-08 01:17:00,1.605,1.6054,1.605,1.6053,136300000.0
2005-08-08 01:18:00,1.6054,1.6058,1.6053,1.6054,136300000.0
2005-08-08 01:19:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-08-08 01:20:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2005-08-08 01:21:00,1.6053,1.6054,1.605,1.605,136300000.0
2005-08-08 01:22:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-08-08 01:23:00,1.6049,1.605,1.6049,1.6049,136300000.0
2005-08-08 01:24:00,1.605,1.6054,1.605,1.6054,136300000.0
2005-08-08 01:26:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-08-08 01:28:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-08 01:29:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-08-08 01:30:00,1.6056,1.6056,1.6049,1.6054,136300000.0
2005-08-08 01:31:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-08-08 01:32:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-08-08 01:33:00,1.6055,1.6055,1.605,1.605,136300000.0
2005-08-08 01:34:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2005-08-08 01:35:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-08-08 01:36:00,1.6052,1.6052,1.6049,1.605,136300000.0
2005-08-08 01:37:00,1.6049,1.6052,1.6048,1.605,136300000.0
2005-08-08 01:38:00,1.6052,1.6056,1.605,1.6056,136300000.0
2005-08-08 01:39:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-08-08 01:40:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-08-08 01:41:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2005-08-08 01:42:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-08-08 01:43:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2005-08-08 01:44:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-08-08 01:45:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2005-08-08 01:46:00,1.6054,1.6055,1.605,1.605,136300000.0
2005-08-08 01:47:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-08-08 01:48:00,1.6049,1.6052,1.6048,1.605,136300000.0
2005-08-08 01:49:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-08-08 01:50:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2005-08-08 01:51:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-08-08 01:52:00,1.6052,1.6053,1.6041,1.6048,136300000.0
2005-08-08 01:53:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2005-08-08 01:54:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-08-08 01:56:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-08-08 01:57:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-08-08 01:58:00,1.6048,1.605,1.6046,1.6049,136300000.0
2005-08-08 01:59:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-08-08 02:00:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2005-08-08 02:01:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-08 02:02:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-08 02:03:00,1.6058,1.6061,1.6056,1.6061,136300000.0
2005-08-08 02:04:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-08-08 02:05:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-08-08 02:06:00,1.6059,1.6062,1.6059,1.6061,136300000.0
2005-08-08 02:07:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-08-08 02:08:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-08-08 02:09:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-08-08 02:10:00,1.6063,1.6063,1.6059,1.6061,136300000.0
2005-08-08 02:11:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-08-08 02:12:00,1.6062,1.6062,1.6058,1.6058,136300000.0
2005-08-08 02:13:00,1.6059,1.606,1.6055,1.6056,136300000.0
2005-08-08 02:14:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-08-08 02:15:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-08-08 02:16:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-08-08 02:17:00,1.6059,1.6059,1.6053,1.6053,136300000.0
2005-08-08 02:18:00,1.6054,1.6058,1.6054,1.6058,136300000.0
2005-08-08 02:19:00,1.606,1.6061,1.6056,1.6058,136300000.0
2005-08-08 02:20:00,1.606,1.606,1.6056,1.6058,136300000.0
2005-08-08 02:21:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-08-08 02:22:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-08-08 02:23:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-08-08 02:24:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-08-08 02:25:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-08-08 02:26:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2005-08-08 02:27:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-08-08 02:29:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-08-08 02:30:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-08-08 02:32:00,1.6061,1.6062,1.6058,1.6059,136300000.0
2005-08-08 02:33:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-08-08 02:34:00,1.6061,1.6062,1.606,1.6062,136300000.0
2005-08-08 02:35:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-08-08 02:36:00,1.606,1.606,1.6053,1.6059,136300000.0
2005-08-08 02:37:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-08-08 02:38:00,1.6058,1.6062,1.6058,1.6062,136300000.0
2005-08-08 02:39:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-08-08 02:40:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2005-08-08 02:41:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2005-08-08 02:42:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2005-08-08 02:43:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2005-08-08 02:44:00,1.6064,1.6068,1.6062,1.6064,136300000.0
2005-08-08 02:45:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2005-08-08 02:46:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2005-08-08 02:47:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2005-08-08 02:48:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-08 02:49:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-08-08 02:50:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2005-08-08 02:51:00,1.6066,1.6069,1.6064,1.6064,136300000.0
2005-08-08 02:52:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2005-08-08 02:53:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2005-08-08 02:54:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-08-08 02:55:00,1.6061,1.6064,1.6058,1.6062,136300000.0
2005-08-08 02:56:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2005-08-08 02:57:00,1.6062,1.6066,1.6062,1.6065,136300000.0
2005-08-08 02:58:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2005-08-08 02:59:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-08-08 03:00:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-08-08 03:01:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2005-08-08 03:02:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-08-08 03:03:00,1.6064,1.6066,1.6062,1.6065,136300000.0
2005-08-08 03:04:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2005-08-08 03:05:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-08-08 03:06:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-08-08 03:07:00,1.606,1.606,1.6059,1.606,136300000.0
2005-08-08 03:08:00,1.6061,1.6063,1.606,1.6061,136300000.0
2005-08-08 03:09:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-08-08 03:10:00,1.606,1.6061,1.606,1.606,136300000.0
2005-08-08 03:12:00,1.6059,1.6061,1.6056,1.6059,136300000.0
2005-08-08 03:13:00,1.6058,1.606,1.6058,1.6058,136300000.0
2005-08-08 03:14:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2005-08-08 03:15:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2005-08-08 03:16:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-08-08 03:17:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-08-08 03:18:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-08-08 03:19:00,1.6054,1.6054,1.6049,1.605,136300000.0
2005-08-08 03:20:00,1.6052,1.6052,1.6049,1.605,136300000.0
2005-08-08 03:21:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-08-08 03:22:00,1.605,1.6052,1.605,1.605,136300000.0
2005-08-08 03:23:00,1.6049,1.605,1.6046,1.6048,136300000.0
2005-08-08 03:24:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-08-08 03:25:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-08-08 03:26:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-08-08 03:27:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-08 03:28:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-08-08 03:29:00,1.605,1.6052,1.6048,1.605,136300000.0
2005-08-08 03:30:00,1.6049,1.6069,1.6049,1.6063,136300000.0
2005-08-08 03:31:00,1.6064,1.608,1.6064,1.6074,136300000.0
2005-08-08 03:32:00,1.6076,1.6084,1.6074,1.6081,136300000.0
2005-08-08 03:33:00,1.6084,1.6089,1.6081,1.6084,136300000.0
2005-08-08 03:34:00,1.6083,1.6098,1.6083,1.6096,136300000.0
2005-08-08 03:35:00,1.6094,1.6104,1.6093,1.6104,136300000.0
2005-08-08 03:36:00,1.6102,1.6102,1.6096,1.6099,136300000.0
2005-08-08 03:37:00,1.6101,1.6101,1.6096,1.6099,136300000.0
2005-08-08 03:38:00,1.6101,1.6101,1.6096,1.6098,136300000.0
2005-08-08 03:39:00,1.6096,1.6102,1.6095,1.6102,136300000.0
2005-08-08 03:40:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-08-08 03:41:00,1.6096,1.6098,1.6093,1.6093,136300000.0
2005-08-08 03:42:00,1.6094,1.6098,1.6091,1.6094,136300000.0
2005-08-08 03:43:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2005-08-08 03:44:00,1.6099,1.6103,1.6099,1.6101,136300000.0
2005-08-08 03:45:00,1.6099,1.6107,1.6099,1.6106,136300000.0
2005-08-08 03:46:00,1.611,1.6114,1.6109,1.6112,136300000.0
2005-08-08 03:47:00,1.611,1.6118,1.6109,1.6114,136300000.0
2005-08-08 03:48:00,1.6115,1.6115,1.6109,1.6115,136300000.0
2005-08-08 03:49:00,1.6114,1.6115,1.611,1.6114,136300000.0
2005-08-08 03:50:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2005-08-08 03:51:00,1.6112,1.6114,1.611,1.6112,136300000.0
2005-08-08 03:52:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-08-08 03:53:00,1.611,1.6119,1.6109,1.6119,136300000.0
2005-08-08 03:54:00,1.6121,1.6124,1.6119,1.6119,136300000.0
2005-08-08 03:55:00,1.6121,1.6121,1.6116,1.6119,136300000.0
2005-08-08 03:56:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2005-08-08 03:57:00,1.6124,1.6131,1.6124,1.6127,136300000.0
2005-08-08 03:58:00,1.6125,1.6134,1.6125,1.6131,136300000.0
2005-08-08 03:59:00,1.613,1.6136,1.6129,1.6134,136300000.0
2005-08-08 04:00:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-08-08 04:01:00,1.6131,1.6137,1.6131,1.6136,136300000.0
2005-08-08 04:02:00,1.6133,1.6134,1.613,1.6131,136300000.0
2005-08-08 04:03:00,1.613,1.6131,1.6124,1.6127,136300000.0
2005-08-08 04:04:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-08 04:05:00,1.6129,1.6134,1.6129,1.6131,136300000.0
2005-08-08 04:06:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2005-08-08 04:07:00,1.6133,1.6134,1.613,1.613,136300000.0
2005-08-08 04:08:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-08-08 04:09:00,1.6129,1.613,1.6124,1.6127,136300000.0
2005-08-08 04:10:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-08-08 04:11:00,1.6129,1.6131,1.6124,1.6129,136300000.0
2005-08-08 04:12:00,1.613,1.6138,1.613,1.6133,136300000.0
2005-08-08 04:13:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-08-08 04:14:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-08-08 04:15:00,1.6131,1.6137,1.6131,1.6136,136300000.0
2005-08-08 04:16:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-08-08 04:17:00,1.6131,1.6133,1.613,1.6131,136300000.0
2005-08-08 04:18:00,1.613,1.613,1.6127,1.6129,136300000.0
2005-08-08 04:19:00,1.6127,1.6129,1.6122,1.6127,136300000.0
2005-08-08 04:20:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-08-08 04:21:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-08-08 04:22:00,1.6129,1.6129,1.6125,1.6125,136300000.0
2005-08-08 04:23:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-08-08 04:24:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-08-08 04:25:00,1.6125,1.6129,1.6125,1.6125,136300000.0
2005-08-08 04:26:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-08 04:29:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-08-08 04:30:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-08 04:31:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-08 04:32:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-08 04:33:00,1.613,1.6131,1.6125,1.6127,136300000.0
2005-08-08 04:34:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-08 04:35:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-08 04:36:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-08-08 04:37:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2005-08-08 04:38:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-08-08 04:39:00,1.6119,1.6124,1.6118,1.6124,136300000.0
2005-08-08 04:40:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-08-08 04:41:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-08 04:42:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2005-08-08 04:43:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-08-08 04:44:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-08-08 04:46:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-08 04:47:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-08-08 04:48:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-08-08 04:49:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2005-08-08 04:50:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-08 04:51:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-08-08 04:52:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2005-08-08 04:53:00,1.6129,1.6129,1.6124,1.6129,136300000.0
2005-08-08 04:54:00,1.6127,1.613,1.6125,1.6127,136300000.0
2005-08-08 04:55:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-08-08 04:56:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2005-08-08 04:57:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-08 04:58:00,1.6125,1.6127,1.6121,1.6122,136300000.0
2005-08-08 04:59:00,1.6122,1.6127,1.6121,1.6122,136300000.0
2005-08-08 05:00:00,1.6127,1.6129,1.6118,1.6122,136300000.0
2005-08-08 05:01:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-08 05:02:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-08 05:04:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-08 05:05:00,1.6125,1.6127,1.6122,1.6125,136300000.0
2005-08-08 05:06:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2005-08-08 05:07:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-08-08 05:08:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-08-08 05:09:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-08-08 05:10:00,1.6125,1.6127,1.6122,1.6122,136300000.0
2005-08-08 05:11:00,1.6121,1.6124,1.6119,1.6124,136300000.0
2005-08-08 05:12:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-08-08 05:13:00,1.6124,1.6129,1.6124,1.6127,136300000.0
2005-08-08 05:14:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-08-08 05:15:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2005-08-08 05:16:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-08-08 05:17:00,1.6129,1.6131,1.6129,1.613,136300000.0
2005-08-08 05:19:00,1.613,1.613,1.6127,1.613,136300000.0
2005-08-08 05:20:00,1.6131,1.6136,1.6129,1.6136,136300000.0
2005-08-08 05:21:00,1.6138,1.6142,1.6136,1.6138,136300000.0
2005-08-08 05:22:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2005-08-08 05:23:00,1.6139,1.6143,1.6137,1.6139,136300000.0
2005-08-08 05:24:00,1.6141,1.6142,1.6138,1.6141,136300000.0
2005-08-08 05:25:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2005-08-08 05:26:00,1.6144,1.6144,1.6139,1.6141,136300000.0
2005-08-08 05:27:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-08-08 05:28:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-08 05:29:00,1.6142,1.6142,1.6138,1.6139,136300000.0
2005-08-08 05:30:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-08-08 05:31:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-08-08 05:32:00,1.6143,1.6148,1.6142,1.6148,136300000.0
2005-08-08 05:33:00,1.6146,1.6149,1.6144,1.6149,136300000.0
2005-08-08 05:34:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-08-08 05:36:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-08-08 05:37:00,1.615,1.615,1.6148,1.6148,136300000.0
2005-08-08 05:38:00,1.6149,1.615,1.6148,1.6149,136300000.0
2005-08-08 05:39:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 05:41:00,1.615,1.615,1.6148,1.6148,136300000.0
2005-08-08 05:42:00,1.6149,1.615,1.6148,1.6149,136300000.0
2005-08-08 05:43:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-08-08 05:44:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-08-08 05:45:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2005-08-08 05:46:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-08-08 05:47:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2005-08-08 05:48:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-08-08 05:49:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-08-08 05:50:00,1.6142,1.6143,1.6139,1.6139,136300000.0
2005-08-08 05:51:00,1.6141,1.6143,1.6139,1.6141,136300000.0
2005-08-08 05:52:00,1.6142,1.6143,1.6139,1.6139,136300000.0
2005-08-08 05:53:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-08-08 05:54:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-08-08 05:55:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-08-08 05:56:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-08 05:57:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2005-08-08 05:58:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-08-08 05:59:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-08-08 06:00:00,1.6144,1.6144,1.6141,1.6142,136300000.0
2005-08-08 06:01:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-08-08 06:02:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-08-08 06:03:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2005-08-08 06:04:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-08-08 06:06:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-08-08 06:07:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-08-08 06:08:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-08-08 06:09:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-08-08 06:10:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2005-08-08 06:11:00,1.6134,1.6139,1.6134,1.6139,136300000.0
2005-08-08 06:12:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-08-08 06:13:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-08-08 06:14:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-08-08 06:15:00,1.6138,1.6145,1.6138,1.6145,136300000.0
2005-08-08 06:16:00,1.6144,1.6145,1.6139,1.6143,136300000.0
2005-08-08 06:17:00,1.6144,1.6149,1.6144,1.6145,136300000.0
2005-08-08 06:18:00,1.6146,1.6149,1.6144,1.6146,136300000.0
2005-08-08 06:19:00,1.6145,1.6146,1.6143,1.6144,136300000.0
2005-08-08 06:20:00,1.6145,1.6145,1.6143,1.6145,136300000.0
2005-08-08 06:21:00,1.6144,1.6144,1.6139,1.6144,136300000.0
2005-08-08 06:22:00,1.6143,1.6143,1.6138,1.6138,136300000.0
2005-08-08 06:23:00,1.6139,1.6142,1.6134,1.6141,136300000.0
2005-08-08 06:24:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2005-08-08 06:25:00,1.6137,1.6141,1.6137,1.6139,136300000.0
2005-08-08 06:26:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2005-08-08 06:27:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-08-08 06:28:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-08-08 06:29:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-08-08 06:30:00,1.6136,1.6136,1.6131,1.6131,136300000.0
2005-08-08 06:31:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-08-08 06:32:00,1.613,1.6134,1.6127,1.6131,136300000.0
2005-08-08 06:33:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2005-08-08 06:34:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-08-08 06:35:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-08-08 06:36:00,1.6133,1.6136,1.6129,1.6131,136300000.0
2005-08-08 06:37:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-08-08 06:38:00,1.6136,1.6137,1.6127,1.613,136300000.0
2005-08-08 06:39:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2005-08-08 06:40:00,1.6133,1.6134,1.6122,1.6127,136300000.0
2005-08-08 06:41:00,1.613,1.6131,1.6124,1.6127,136300000.0
2005-08-08 06:42:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-08-08 06:43:00,1.6129,1.6129,1.6122,1.6129,136300000.0
2005-08-08 06:44:00,1.613,1.6134,1.6129,1.6134,136300000.0
2005-08-08 06:45:00,1.6137,1.6142,1.6131,1.6134,136300000.0
2005-08-08 06:46:00,1.6133,1.6138,1.6131,1.6131,136300000.0
2005-08-08 06:47:00,1.6133,1.6133,1.613,1.6131,136300000.0
2005-08-08 06:48:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-08-08 06:49:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-08-08 06:50:00,1.6134,1.6134,1.6124,1.6124,136300000.0
2005-08-08 06:51:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-08-08 06:54:00,1.6129,1.6134,1.6127,1.6129,136300000.0
2005-08-08 06:55:00,1.6127,1.6134,1.6127,1.6134,136300000.0
2005-08-08 06:56:00,1.6136,1.6137,1.6133,1.6134,136300000.0
2005-08-08 06:58:00,1.6131,1.6131,1.6127,1.613,136300000.0
2005-08-08 06:59:00,1.6127,1.6131,1.6125,1.6127,136300000.0
2005-08-08 07:00:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-08-08 07:01:00,1.6129,1.6133,1.6127,1.6129,136300000.0
2005-08-08 07:02:00,1.613,1.613,1.6124,1.6125,136300000.0
2005-08-08 07:03:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2005-08-08 07:04:00,1.6127,1.6133,1.6127,1.6129,136300000.0
2005-08-08 07:05:00,1.6127,1.6131,1.6127,1.6127,136300000.0
2005-08-08 07:06:00,1.6124,1.6131,1.6122,1.6131,136300000.0
2005-08-08 07:07:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-08-08 07:08:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-08-08 07:09:00,1.6124,1.6129,1.6124,1.6124,136300000.0
2005-08-08 07:10:00,1.6125,1.6129,1.6124,1.6124,136300000.0
2005-08-08 07:11:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-08-08 07:12:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-08-08 07:13:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-08-08 07:14:00,1.6125,1.6129,1.6124,1.6124,136300000.0
2005-08-08 07:15:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2005-08-08 07:16:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-08 07:18:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2005-08-08 07:19:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-08-08 07:20:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2005-08-08 07:21:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-08-08 07:22:00,1.6118,1.6121,1.6117,1.6118,136300000.0
2005-08-08 07:23:00,1.6119,1.6122,1.6118,1.6119,136300000.0
2005-08-08 07:24:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2005-08-08 07:25:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-08-08 07:26:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-08-08 07:27:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-08-08 07:28:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-08-08 07:29:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-08-08 07:30:00,1.6127,1.613,1.6127,1.613,136300000.0
2005-08-08 07:31:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-08-08 07:33:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2005-08-08 07:34:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-08 07:35:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-08-08 07:36:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2005-08-08 07:37:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-08-08 07:38:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2005-08-08 07:39:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-08 07:40:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-08-08 07:41:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-08-08 07:42:00,1.6122,1.6127,1.6122,1.6125,136300000.0
2005-08-08 07:43:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2005-08-08 07:44:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-08-08 07:45:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2005-08-08 07:46:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-08-08 07:47:00,1.6127,1.6131,1.6125,1.613,136300000.0
2005-08-08 07:48:00,1.6129,1.6129,1.6122,1.6127,136300000.0
2005-08-08 07:49:00,1.6129,1.613,1.6122,1.6125,136300000.0
2005-08-08 07:50:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-08-08 07:51:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-08-08 07:52:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-08-08 07:53:00,1.6121,1.6121,1.6113,1.6117,136300000.0
2005-08-08 07:54:00,1.6119,1.6119,1.6115,1.6115,136300000.0
2005-08-08 07:55:00,1.6116,1.6116,1.6113,1.6115,136300000.0
2005-08-08 07:56:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2005-08-08 07:57:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2005-08-08 07:58:00,1.6116,1.6117,1.6114,1.6116,136300000.0
2005-08-08 07:59:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2005-08-08 08:00:00,1.6121,1.6121,1.6117,1.6118,136300000.0
2005-08-08 08:01:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2005-08-08 08:02:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2005-08-08 08:03:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2005-08-08 08:04:00,1.6121,1.6125,1.6119,1.6124,136300000.0
2005-08-08 08:05:00,1.6122,1.6129,1.6122,1.6124,136300000.0
2005-08-08 08:06:00,1.6127,1.6131,1.6127,1.6127,136300000.0
2005-08-08 08:07:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-08-08 08:08:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-08 08:09:00,1.6129,1.6134,1.6129,1.613,136300000.0
2005-08-08 08:10:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-08-08 08:11:00,1.613,1.6133,1.6127,1.6127,136300000.0
2005-08-08 08:12:00,1.6127,1.6129,1.6123,1.6123,136300000.0
2005-08-08 08:13:00,1.6124,1.6126,1.612,1.6124,136300000.0
2005-08-08 08:14:00,1.6125,1.6131,1.6125,1.6131,136300000.0
2005-08-08 08:15:00,1.613,1.613,1.6125,1.6125,136300000.0
2005-08-08 08:16:00,1.6123,1.6127,1.6123,1.6126,136300000.0
2005-08-08 08:17:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-08-08 08:18:00,1.6125,1.6127,1.6119,1.6121,136300000.0
2005-08-08 08:19:00,1.6119,1.6125,1.6119,1.6123,136300000.0
2005-08-08 08:20:00,1.6122,1.6122,1.612,1.612,136300000.0
2005-08-08 08:21:00,1.6122,1.6128,1.6122,1.6122,136300000.0
2005-08-08 08:22:00,1.6123,1.6125,1.612,1.612,136300000.0
2005-08-08 08:23:00,1.6122,1.6124,1.6117,1.6117,136300000.0
2005-08-08 08:24:00,1.6118,1.6121,1.6117,1.612,136300000.0
2005-08-08 08:25:00,1.6119,1.6122,1.6118,1.6118,136300000.0
2005-08-08 08:26:00,1.6116,1.612,1.6115,1.612,136300000.0
2005-08-08 08:27:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-08-08 08:28:00,1.612,1.6121,1.6119,1.612,136300000.0
2005-08-08 08:29:00,1.6121,1.6126,1.6121,1.6123,136300000.0
2005-08-08 08:30:00,1.6124,1.6125,1.6123,1.6124,136300000.0
2005-08-08 08:31:00,1.6123,1.6124,1.6122,1.6124,136300000.0
2005-08-08 08:32:00,1.6126,1.6128,1.6124,1.6126,136300000.0
2005-08-08 08:33:00,1.6127,1.6127,1.612,1.612,136300000.0
2005-08-08 08:34:00,1.6123,1.6125,1.6121,1.6123,136300000.0
2005-08-08 08:36:00,1.6121,1.6122,1.6118,1.6122,136300000.0
2005-08-08 08:37:00,1.6123,1.6123,1.612,1.612,136300000.0
2005-08-08 08:38:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2005-08-08 08:39:00,1.6119,1.6121,1.6117,1.6118,136300000.0
2005-08-08 08:40:00,1.6117,1.6118,1.6115,1.6116,136300000.0
2005-08-08 08:41:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2005-08-08 08:42:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2005-08-08 08:43:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2005-08-08 08:44:00,1.612,1.612,1.6117,1.612,136300000.0
2005-08-08 08:45:00,1.6121,1.6124,1.6119,1.6121,136300000.0
2005-08-08 08:46:00,1.612,1.612,1.6118,1.6118,136300000.0
2005-08-08 08:47:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2005-08-08 08:48:00,1.6118,1.612,1.6116,1.612,136300000.0
2005-08-08 08:49:00,1.6121,1.6124,1.6119,1.6123,136300000.0
2005-08-08 08:50:00,1.6122,1.6123,1.6117,1.6117,136300000.0
2005-08-08 08:51:00,1.6119,1.6121,1.6115,1.6115,136300000.0
2005-08-08 08:52:00,1.6116,1.612,1.6113,1.6118,136300000.0
2005-08-08 08:53:00,1.6119,1.6119,1.6116,1.6118,136300000.0
2005-08-08 08:54:00,1.612,1.6122,1.6118,1.6122,136300000.0
2005-08-08 08:55:00,1.6121,1.6122,1.6116,1.6116,136300000.0
2005-08-08 08:56:00,1.6118,1.6121,1.6116,1.612,136300000.0
2005-08-08 08:57:00,1.6121,1.6126,1.612,1.6124,136300000.0
2005-08-08 08:58:00,1.6123,1.6127,1.6123,1.6126,136300000.0
2005-08-08 08:59:00,1.6125,1.6127,1.6121,1.6124,136300000.0
2005-08-08 09:00:00,1.6126,1.6128,1.6121,1.6122,136300000.0
2005-08-08 09:01:00,1.6123,1.6124,1.612,1.612,136300000.0
2005-08-08 09:02:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-08-08 09:03:00,1.6118,1.612,1.6118,1.612,136300000.0
2005-08-08 09:04:00,1.6121,1.6126,1.6121,1.6125,136300000.0
2005-08-08 09:05:00,1.6126,1.6127,1.6119,1.6122,136300000.0
2005-08-08 09:06:00,1.6123,1.6128,1.6122,1.6124,136300000.0
2005-08-08 09:07:00,1.6125,1.613,1.6125,1.613,136300000.0
2005-08-08 09:08:00,1.6129,1.613,1.6122,1.6122,136300000.0
2005-08-08 09:09:00,1.6123,1.6123,1.612,1.6121,136300000.0
2005-08-08 09:10:00,1.6123,1.6127,1.6122,1.6127,136300000.0
2005-08-08 09:11:00,1.6128,1.6129,1.6125,1.6125,136300000.0
2005-08-08 09:12:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2005-08-08 09:13:00,1.6121,1.6122,1.612,1.612,136300000.0
2005-08-08 09:14:00,1.6121,1.6126,1.6121,1.6125,136300000.0
2005-08-08 09:15:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-08-08 09:16:00,1.6125,1.6128,1.6123,1.6123,136300000.0
2005-08-08 09:17:00,1.6124,1.613,1.6123,1.6129,136300000.0
2005-08-08 09:18:00,1.613,1.6132,1.6129,1.6129,136300000.0
2005-08-08 09:19:00,1.6128,1.613,1.6127,1.6129,136300000.0
2005-08-08 09:20:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2005-08-08 09:21:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2005-08-08 09:22:00,1.6128,1.6128,1.6125,1.6126,136300000.0
2005-08-08 09:23:00,1.6127,1.613,1.6127,1.613,136300000.0
2005-08-08 09:24:00,1.6129,1.6129,1.6126,1.6126,136300000.0
2005-08-08 09:25:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-08-08 09:26:00,1.613,1.613,1.6129,1.613,136300000.0
2005-08-08 09:27:00,1.6128,1.6129,1.6126,1.6127,136300000.0
2005-08-08 09:28:00,1.6128,1.613,1.6125,1.6128,136300000.0
2005-08-08 09:29:00,1.6129,1.6135,1.6128,1.6132,136300000.0
2005-08-08 09:30:00,1.6133,1.6136,1.613,1.6136,136300000.0
2005-08-08 09:31:00,1.6135,1.6138,1.6135,1.6136,136300000.0
2005-08-08 09:32:00,1.6137,1.6138,1.6131,1.6134,136300000.0
2005-08-08 09:33:00,1.6133,1.6136,1.6132,1.6133,136300000.0
2005-08-08 09:34:00,1.6136,1.6139,1.6128,1.6128,136300000.0
2005-08-08 09:35:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2005-08-08 09:36:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2005-08-08 09:37:00,1.6136,1.6138,1.6134,1.6136,136300000.0
2005-08-08 09:38:00,1.6138,1.6142,1.6136,1.6139,136300000.0
2005-08-08 09:39:00,1.614,1.6141,1.6136,1.6139,136300000.0
2005-08-08 09:40:00,1.6137,1.6139,1.6135,1.6135,136300000.0
2005-08-08 09:41:00,1.6136,1.6142,1.6136,1.6138,136300000.0
2005-08-08 09:42:00,1.6139,1.6141,1.6137,1.6141,136300000.0
2005-08-08 09:43:00,1.6142,1.6147,1.6142,1.6146,136300000.0
2005-08-08 09:44:00,1.6147,1.6147,1.6144,1.6146,136300000.0
2005-08-08 09:45:00,1.6144,1.6145,1.6142,1.6143,136300000.0
2005-08-08 09:46:00,1.6142,1.6143,1.6139,1.6139,136300000.0
2005-08-08 09:47:00,1.614,1.6143,1.6139,1.6142,136300000.0
2005-08-08 09:48:00,1.6142,1.6149,1.6142,1.6149,136300000.0
2005-08-08 09:49:00,1.6148,1.6151,1.6145,1.6151,136300000.0
2005-08-08 09:50:00,1.615,1.6152,1.6147,1.6149,136300000.0
2005-08-08 09:51:00,1.615,1.6152,1.6147,1.6148,136300000.0
2005-08-08 09:52:00,1.6149,1.6149,1.6143,1.6144,136300000.0
2005-08-08 09:53:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-08-08 09:54:00,1.6149,1.6152,1.6147,1.6147,136300000.0
2005-08-08 09:55:00,1.6148,1.6151,1.6147,1.6151,136300000.0
2005-08-08 09:56:00,1.615,1.6152,1.6146,1.6147,136300000.0
2005-08-08 09:57:00,1.6146,1.6147,1.614,1.6142,136300000.0
2005-08-08 09:58:00,1.6143,1.6147,1.6143,1.6144,136300000.0
2005-08-08 09:59:00,1.6145,1.6146,1.6143,1.6145,136300000.0
2005-08-08 10:00:00,1.6143,1.6144,1.6141,1.6142,136300000.0
2005-08-08 10:01:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2005-08-08 10:02:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2005-08-08 10:03:00,1.6143,1.6144,1.6139,1.614,136300000.0
2005-08-08 10:04:00,1.6139,1.6142,1.6138,1.6142,136300000.0
2005-08-08 10:05:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2005-08-08 10:06:00,1.6142,1.6146,1.6141,1.6141,136300000.0
2005-08-08 10:07:00,1.6142,1.6145,1.614,1.6143,136300000.0
2005-08-08 10:08:00,1.6142,1.6142,1.6137,1.6138,136300000.0
2005-08-08 10:09:00,1.6139,1.6141,1.6134,1.6134,136300000.0
2005-08-08 10:10:00,1.6133,1.6134,1.6128,1.6129,136300000.0
2005-08-08 10:11:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2005-08-08 10:12:00,1.6126,1.6128,1.6124,1.6126,136300000.0
2005-08-08 10:13:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-08-08 10:14:00,1.6124,1.6124,1.612,1.6121,136300000.0
2005-08-08 10:15:00,1.6122,1.6125,1.612,1.6125,136300000.0
2005-08-08 10:16:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2005-08-08 10:17:00,1.6125,1.6128,1.6121,1.6123,136300000.0
2005-08-08 10:18:00,1.6122,1.6126,1.6122,1.6122,136300000.0
2005-08-08 10:19:00,1.612,1.6122,1.6117,1.6118,136300000.0
2005-08-08 10:20:00,1.6119,1.6119,1.6114,1.6115,136300000.0
2005-08-08 10:21:00,1.6116,1.6122,1.6116,1.6121,136300000.0
2005-08-08 10:22:00,1.612,1.6123,1.6119,1.6122,136300000.0
2005-08-08 10:23:00,1.6123,1.6124,1.612,1.6122,136300000.0
2005-08-08 10:24:00,1.6121,1.6122,1.612,1.612,136300000.0
2005-08-08 10:25:00,1.6119,1.6129,1.6119,1.6128,136300000.0
2005-08-08 10:26:00,1.6129,1.6133,1.6128,1.6129,136300000.0
2005-08-08 10:27:00,1.6128,1.613,1.6127,1.613,136300000.0
2005-08-08 10:28:00,1.6131,1.6134,1.6128,1.6128,136300000.0
2005-08-08 10:29:00,1.613,1.6131,1.6125,1.6127,136300000.0
2005-08-08 10:30:00,1.6128,1.6131,1.6126,1.6126,136300000.0
2005-08-08 10:31:00,1.6127,1.6127,1.6121,1.6123,136300000.0
2005-08-08 10:32:00,1.6121,1.6124,1.6118,1.6124,136300000.0
2005-08-08 10:33:00,1.6123,1.6125,1.6121,1.6125,136300000.0
2005-08-08 10:34:00,1.6123,1.6123,1.6115,1.6115,136300000.0
2005-08-08 10:35:00,1.6116,1.6119,1.6115,1.6117,136300000.0
2005-08-08 10:36:00,1.6119,1.6124,1.6119,1.612,136300000.0
2005-08-08 10:37:00,1.6119,1.6122,1.6118,1.612,136300000.0
2005-08-08 10:38:00,1.6119,1.6126,1.6118,1.6121,136300000.0
2005-08-08 10:39:00,1.612,1.6122,1.6119,1.6121,136300000.0
2005-08-08 10:40:00,1.612,1.6126,1.6118,1.6123,136300000.0
2005-08-08 10:41:00,1.6124,1.6125,1.6123,1.6124,136300000.0
2005-08-08 10:42:00,1.6125,1.6129,1.6123,1.6129,136300000.0
2005-08-08 10:43:00,1.6127,1.6131,1.6124,1.6127,136300000.0
2005-08-08 10:44:00,1.6128,1.6131,1.6128,1.613,136300000.0
2005-08-08 10:45:00,1.6131,1.6132,1.6125,1.6125,136300000.0
2005-08-08 10:46:00,1.6127,1.6131,1.6126,1.613,136300000.0
2005-08-08 10:47:00,1.6131,1.6131,1.6128,1.613,136300000.0
2005-08-08 10:48:00,1.6129,1.6132,1.6128,1.613,136300000.0
2005-08-08 10:49:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2005-08-08 10:50:00,1.6132,1.6132,1.6129,1.6132,136300000.0
2005-08-08 10:51:00,1.6131,1.6131,1.6126,1.6128,136300000.0
2005-08-08 10:52:00,1.6127,1.613,1.6126,1.6128,136300000.0
2005-08-08 10:53:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-08 10:54:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2005-08-08 10:55:00,1.6128,1.613,1.6127,1.6129,136300000.0
2005-08-08 10:56:00,1.613,1.6132,1.6128,1.613,136300000.0
2005-08-08 10:57:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-08-08 10:58:00,1.6128,1.613,1.6126,1.6127,136300000.0
2005-08-08 10:59:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2005-08-08 11:00:00,1.6124,1.6127,1.6124,1.6126,136300000.0
2005-08-08 11:01:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2005-08-08 11:02:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2005-08-08 11:03:00,1.6124,1.613,1.6124,1.6127,136300000.0
2005-08-08 11:04:00,1.6126,1.6129,1.6126,1.6129,136300000.0
2005-08-08 11:05:00,1.613,1.6132,1.6129,1.6131,136300000.0
2005-08-08 11:06:00,1.613,1.6132,1.613,1.6132,136300000.0
2005-08-08 11:07:00,1.6131,1.6138,1.6131,1.6136,136300000.0
2005-08-08 11:08:00,1.6137,1.6139,1.6135,1.6137,136300000.0
2005-08-08 11:09:00,1.6138,1.6141,1.6137,1.6138,136300000.0
2005-08-08 11:10:00,1.6137,1.6141,1.6136,1.6138,136300000.0
2005-08-08 11:11:00,1.6143,1.6143,1.6136,1.6137,136300000.0
2005-08-08 11:12:00,1.6136,1.6144,1.6136,1.6141,136300000.0
2005-08-08 11:13:00,1.614,1.6141,1.6138,1.6138,136300000.0
2005-08-08 11:14:00,1.6139,1.6142,1.6138,1.614,136300000.0
2005-08-08 11:15:00,1.6138,1.6145,1.6137,1.6144,136300000.0
2005-08-08 11:16:00,1.6141,1.6145,1.6141,1.6143,136300000.0
2005-08-08 11:17:00,1.6142,1.6143,1.6134,1.6136,136300000.0
2005-08-08 11:18:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-08-08 11:19:00,1.6135,1.6135,1.6131,1.6132,136300000.0
2005-08-08 11:20:00,1.6131,1.6131,1.6128,1.613,136300000.0
2005-08-08 11:21:00,1.6129,1.6132,1.6128,1.6131,136300000.0
2005-08-08 11:22:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-08-08 11:23:00,1.6132,1.6132,1.6129,1.6129,136300000.0
2005-08-08 11:24:00,1.6128,1.613,1.6127,1.6128,136300000.0
2005-08-08 11:25:00,1.6126,1.6127,1.6122,1.6123,136300000.0
2005-08-08 11:26:00,1.6124,1.6126,1.6123,1.6124,136300000.0
2005-08-08 11:27:00,1.6125,1.6126,1.612,1.6123,136300000.0
2005-08-08 11:28:00,1.6124,1.6126,1.6121,1.6126,136300000.0
2005-08-08 11:29:00,1.6125,1.6129,1.6123,1.6128,136300000.0
2005-08-08 11:30:00,1.6126,1.6129,1.6123,1.6124,136300000.0
2005-08-08 11:31:00,1.6123,1.6125,1.612,1.6122,136300000.0
2005-08-08 11:32:00,1.6125,1.6126,1.6122,1.6124,136300000.0
2005-08-08 11:33:00,1.6123,1.6129,1.6123,1.6126,136300000.0
2005-08-08 11:34:00,1.6127,1.6128,1.6125,1.6125,136300000.0
2005-08-08 11:35:00,1.6129,1.6134,1.6126,1.6133,136300000.0
2005-08-08 11:36:00,1.6131,1.6136,1.6129,1.6131,136300000.0
2005-08-08 11:37:00,1.613,1.6136,1.613,1.6132,136300000.0
2005-08-08 11:38:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2005-08-08 11:39:00,1.613,1.613,1.6128,1.6128,136300000.0
2005-08-08 11:40:00,1.6129,1.6129,1.6128,1.6129,136300000.0
2005-08-08 11:41:00,1.613,1.6131,1.6124,1.6126,136300000.0
2005-08-08 11:42:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2005-08-08 11:43:00,1.6128,1.6131,1.6127,1.613,136300000.0
2005-08-08 11:44:00,1.6129,1.6131,1.6128,1.6128,136300000.0
2005-08-08 11:45:00,1.6129,1.6131,1.6128,1.613,136300000.0
2005-08-08 11:46:00,1.6131,1.6131,1.6129,1.613,136300000.0
2005-08-08 11:47:00,1.6129,1.613,1.6123,1.6123,136300000.0
2005-08-08 11:48:00,1.6124,1.6124,1.6122,1.6123,136300000.0
2005-08-08 11:49:00,1.6124,1.6131,1.6122,1.6131,136300000.0
2005-08-08 11:50:00,1.6129,1.6134,1.6128,1.6133,136300000.0
2005-08-08 11:51:00,1.6132,1.6133,1.6127,1.6128,136300000.0
2005-08-08 11:52:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2005-08-08 11:53:00,1.6134,1.6138,1.6133,1.6137,136300000.0
2005-08-08 11:54:00,1.6141,1.6142,1.6133,1.6133,136300000.0
2005-08-08 11:55:00,1.6132,1.6136,1.6131,1.6133,136300000.0
2005-08-08 11:56:00,1.6132,1.6134,1.6131,1.6134,136300000.0
2005-08-08 11:57:00,1.6133,1.6134,1.6132,1.6134,136300000.0
2005-08-08 11:58:00,1.6133,1.6134,1.6132,1.6133,136300000.0
2005-08-08 11:59:00,1.6136,1.6143,1.6134,1.6143,136300000.0
2005-08-08 12:00:00,1.6142,1.6148,1.6142,1.6145,136300000.0
2005-08-08 12:01:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-08-08 12:02:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-08-08 12:03:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-08-08 12:04:00,1.6143,1.6143,1.614,1.6142,136300000.0
2005-08-08 12:05:00,1.6141,1.6143,1.6138,1.6143,136300000.0
2005-08-08 12:06:00,1.6142,1.6143,1.614,1.614,136300000.0
2005-08-08 12:07:00,1.6141,1.6142,1.6137,1.6137,136300000.0
2005-08-08 12:08:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-08-08 12:09:00,1.6138,1.614,1.6136,1.6137,136300000.0
2005-08-08 12:10:00,1.6138,1.614,1.6138,1.6139,136300000.0
2005-08-08 12:11:00,1.614,1.614,1.614,1.614,136300000.0
2005-08-08 12:12:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-08-08 12:13:00,1.6138,1.614,1.6138,1.6138,136300000.0
2005-08-08 12:14:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2005-08-08 12:15:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2005-08-08 12:16:00,1.6138,1.614,1.6137,1.614,136300000.0
2005-08-08 12:17:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-08-08 12:18:00,1.614,1.6142,1.6139,1.6141,136300000.0
2005-08-08 12:19:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2005-08-08 12:20:00,1.6137,1.6139,1.6132,1.6137,136300000.0
2005-08-08 12:21:00,1.6136,1.6138,1.6134,1.6134,136300000.0
2005-08-08 12:22:00,1.6136,1.6137,1.6131,1.6131,136300000.0
2005-08-08 12:23:00,1.6134,1.6138,1.6134,1.6135,136300000.0
2005-08-08 12:24:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2005-08-08 12:25:00,1.6135,1.6136,1.6135,1.6135,136300000.0
2005-08-08 12:26:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-08-08 12:27:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2005-08-08 12:28:00,1.6134,1.6134,1.6131,1.6132,136300000.0
2005-08-08 12:29:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-08-08 12:30:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2005-08-08 12:31:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-08-08 12:32:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-08-08 12:33:00,1.613,1.6131,1.6126,1.6128,136300000.0
2005-08-08 12:34:00,1.6127,1.6135,1.6127,1.6133,136300000.0
2005-08-08 12:35:00,1.6133,1.6137,1.6131,1.6132,136300000.0
2005-08-08 12:36:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2005-08-08 12:37:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2005-08-08 12:38:00,1.6136,1.6138,1.6135,1.6137,136300000.0
2005-08-08 12:39:00,1.6138,1.6139,1.6134,1.6136,136300000.0
2005-08-08 12:40:00,1.6135,1.6135,1.6129,1.6131,136300000.0
2005-08-08 12:41:00,1.613,1.6134,1.6129,1.6131,136300000.0
2005-08-08 12:42:00,1.6132,1.6133,1.6128,1.6128,136300000.0
2005-08-08 12:43:00,1.613,1.6131,1.6128,1.6128,136300000.0
2005-08-08 12:44:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-08-08 12:45:00,1.6128,1.6132,1.6128,1.6132,136300000.0
2005-08-08 12:46:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-08-08 12:47:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-08-08 12:48:00,1.6135,1.6135,1.613,1.613,136300000.0
2005-08-08 12:49:00,1.6131,1.6137,1.6131,1.6134,136300000.0
2005-08-08 12:50:00,1.6132,1.6136,1.6132,1.6134,136300000.0
2005-08-08 12:51:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2005-08-08 12:52:00,1.6135,1.6136,1.6127,1.613,136300000.0
2005-08-08 12:53:00,1.6129,1.6133,1.6129,1.6132,136300000.0
2005-08-08 12:54:00,1.6133,1.6137,1.6131,1.6134,136300000.0
2005-08-08 12:55:00,1.6133,1.6138,1.6133,1.6137,136300000.0
2005-08-08 12:56:00,1.6138,1.6138,1.6127,1.6127,136300000.0
2005-08-08 12:57:00,1.6126,1.6129,1.6126,1.6128,136300000.0
2005-08-08 12:58:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2005-08-08 12:59:00,1.6125,1.6126,1.6125,1.6125,136300000.0
2005-08-08 13:00:00,1.6123,1.6129,1.6123,1.6127,136300000.0
2005-08-08 13:01:00,1.6125,1.6131,1.6125,1.6129,136300000.0
2005-08-08 13:02:00,1.613,1.6132,1.6127,1.6129,136300000.0
2005-08-08 13:03:00,1.613,1.6132,1.613,1.6131,136300000.0
2005-08-08 13:04:00,1.6132,1.6135,1.6132,1.6135,136300000.0
2005-08-08 13:05:00,1.6133,1.6135,1.6132,1.6132,136300000.0
2005-08-08 13:06:00,1.6131,1.6132,1.6131,1.6131,136300000.0
2005-08-08 13:07:00,1.6132,1.6132,1.6129,1.6129,136300000.0
2005-08-08 13:08:00,1.6128,1.613,1.6127,1.613,136300000.0
2005-08-08 13:09:00,1.6128,1.6129,1.6125,1.6126,136300000.0
2005-08-08 13:10:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-08-08 13:11:00,1.6124,1.6125,1.6122,1.6123,136300000.0
2005-08-08 13:12:00,1.6122,1.6122,1.6117,1.6117,136300000.0
2005-08-08 13:13:00,1.6118,1.6119,1.6116,1.6116,136300000.0
2005-08-08 13:14:00,1.6117,1.6119,1.6116,1.6117,136300000.0
2005-08-08 13:15:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2005-08-08 13:16:00,1.6124,1.6126,1.6121,1.6126,136300000.0
2005-08-08 13:17:00,1.6127,1.6129,1.6124,1.6124,136300000.0
2005-08-08 13:18:00,1.6123,1.6124,1.6123,1.6123,136300000.0
2005-08-08 13:19:00,1.6122,1.6122,1.6113,1.6113,136300000.0
2005-08-08 13:20:00,1.6114,1.6115,1.6108,1.611,136300000.0
2005-08-08 13:21:00,1.6111,1.6116,1.6111,1.6115,136300000.0
2005-08-08 13:22:00,1.6114,1.6115,1.611,1.6115,136300000.0
2005-08-08 13:23:00,1.6116,1.6117,1.6114,1.6117,136300000.0
2005-08-08 13:24:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2005-08-08 13:25:00,1.6117,1.613,1.6117,1.613,136300000.0
2005-08-08 13:26:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2005-08-08 13:27:00,1.6126,1.6129,1.6123,1.6126,136300000.0
2005-08-08 13:28:00,1.6127,1.6129,1.6126,1.6129,136300000.0
2005-08-08 13:29:00,1.6131,1.6131,1.6127,1.6131,136300000.0
2005-08-08 13:30:00,1.613,1.6132,1.6128,1.613,136300000.0
2005-08-08 13:31:00,1.6129,1.6134,1.6129,1.6132,136300000.0
2005-08-08 13:32:00,1.6134,1.6142,1.6132,1.614,136300000.0
2005-08-08 13:33:00,1.6138,1.6139,1.6134,1.6135,136300000.0
2005-08-08 13:34:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2005-08-08 13:35:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2005-08-08 13:36:00,1.6135,1.6141,1.6135,1.6138,136300000.0
2005-08-08 13:37:00,1.6139,1.614,1.6136,1.6136,136300000.0
2005-08-08 13:38:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2005-08-08 13:39:00,1.6137,1.6138,1.6135,1.6136,136300000.0
2005-08-08 13:40:00,1.6135,1.6136,1.6132,1.6132,136300000.0
2005-08-08 13:41:00,1.6133,1.6134,1.6132,1.6133,136300000.0
2005-08-08 13:42:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-08-08 13:43:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-08-08 13:44:00,1.6137,1.6138,1.6133,1.6133,136300000.0
2005-08-08 13:45:00,1.6134,1.6139,1.6133,1.6137,136300000.0
2005-08-08 13:46:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-08-08 13:47:00,1.6136,1.6147,1.6136,1.6145,136300000.0
2005-08-08 13:48:00,1.6147,1.6147,1.6142,1.6143,136300000.0
2005-08-08 13:49:00,1.6139,1.6143,1.6139,1.6142,136300000.0
2005-08-08 13:50:00,1.6141,1.6144,1.614,1.6143,136300000.0
2005-08-08 13:51:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2005-08-08 13:52:00,1.614,1.6142,1.6139,1.614,136300000.0
2005-08-08 13:53:00,1.6139,1.6141,1.6138,1.6138,136300000.0
2005-08-08 13:54:00,1.614,1.614,1.6136,1.6139,136300000.0
2005-08-08 13:55:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-08-08 13:56:00,1.614,1.614,1.6139,1.6139,136300000.0
2005-08-08 13:57:00,1.6138,1.614,1.6138,1.614,136300000.0
2005-08-08 13:58:00,1.6139,1.6141,1.6139,1.614,136300000.0
2005-08-08 13:59:00,1.6142,1.6146,1.614,1.6146,136300000.0
2005-08-08 14:00:00,1.6143,1.6146,1.6143,1.6146,136300000.0
2005-08-08 14:01:00,1.6145,1.6146,1.6144,1.6146,136300000.0
2005-08-08 14:02:00,1.6147,1.6149,1.6145,1.6148,136300000.0
2005-08-08 14:03:00,1.6146,1.6149,1.6145,1.6145,136300000.0
2005-08-08 14:04:00,1.6146,1.6148,1.6143,1.6146,136300000.0
2005-08-08 14:05:00,1.6145,1.6147,1.6144,1.6145,136300000.0
2005-08-08 14:06:00,1.6146,1.6147,1.6143,1.6143,136300000.0
2005-08-08 14:07:00,1.6142,1.6145,1.6142,1.6142,136300000.0
2005-08-08 14:08:00,1.6144,1.6145,1.6138,1.614,136300000.0
2005-08-08 14:09:00,1.6141,1.6141,1.6138,1.614,136300000.0
2005-08-08 14:10:00,1.6139,1.614,1.6138,1.614,136300000.0
2005-08-08 14:11:00,1.6141,1.6141,1.614,1.614,136300000.0
2005-08-08 14:12:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2005-08-08 14:13:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-08-08 14:14:00,1.614,1.614,1.6138,1.6138,136300000.0
2005-08-08 14:15:00,1.6139,1.6141,1.6137,1.6139,136300000.0
2005-08-08 14:16:00,1.6138,1.6143,1.6138,1.6141,136300000.0
2005-08-08 14:17:00,1.6142,1.6145,1.6141,1.6141,136300000.0
2005-08-08 14:18:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2005-08-08 14:19:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2005-08-08 14:20:00,1.614,1.6145,1.614,1.6144,136300000.0
2005-08-08 14:21:00,1.6143,1.6143,1.6139,1.614,136300000.0
2005-08-08 14:22:00,1.6141,1.6145,1.614,1.6143,136300000.0
2005-08-08 14:23:00,1.6142,1.6143,1.6139,1.6139,136300000.0
2005-08-08 14:24:00,1.614,1.6141,1.6135,1.6138,136300000.0
2005-08-08 14:25:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-08-08 14:26:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-08-08 14:27:00,1.6139,1.614,1.6138,1.6139,136300000.0
2005-08-08 14:28:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2005-08-08 14:29:00,1.6137,1.6139,1.6136,1.6138,136300000.0
2005-08-08 14:30:00,1.6137,1.614,1.6135,1.6139,136300000.0
2005-08-08 14:31:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2005-08-08 14:32:00,1.6135,1.6138,1.6134,1.6137,136300000.0
2005-08-08 14:33:00,1.6138,1.6138,1.6136,1.6138,136300000.0
2005-08-08 14:34:00,1.6137,1.6137,1.6134,1.6135,136300000.0
2005-08-08 14:35:00,1.6134,1.6138,1.6133,1.6135,136300000.0
2005-08-08 14:36:00,1.6134,1.6135,1.6133,1.6133,136300000.0
2005-08-08 14:37:00,1.6135,1.6136,1.6133,1.6136,136300000.0
2005-08-08 14:38:00,1.6135,1.6136,1.6132,1.6134,136300000.0
2005-08-08 14:39:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-08-08 14:40:00,1.6132,1.6135,1.6132,1.6134,136300000.0
2005-08-08 14:41:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-08-08 14:42:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2005-08-08 14:43:00,1.6132,1.6135,1.6131,1.6135,136300000.0
2005-08-08 14:44:00,1.6134,1.6135,1.6134,1.6134,136300000.0
2005-08-08 14:45:00,1.6135,1.6135,1.6134,1.6134,136300000.0
2005-08-08 14:46:00,1.6133,1.6133,1.613,1.6131,136300000.0
2005-08-08 14:47:00,1.6132,1.6136,1.6132,1.6136,136300000.0
2005-08-08 14:48:00,1.6135,1.6138,1.6134,1.6136,136300000.0
2005-08-08 14:49:00,1.6137,1.6139,1.6134,1.6134,136300000.0
2005-08-08 14:50:00,1.6135,1.6136,1.6133,1.6136,136300000.0
2005-08-08 14:51:00,1.6135,1.6135,1.613,1.613,136300000.0
2005-08-08 14:52:00,1.6129,1.6133,1.6129,1.6132,136300000.0
2005-08-08 14:53:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-08-08 14:54:00,1.613,1.6132,1.613,1.6132,136300000.0
2005-08-08 14:55:00,1.613,1.6132,1.613,1.6132,136300000.0
2005-08-08 14:56:00,1.6132,1.6133,1.6131,1.6132,136300000.0
2005-08-08 14:57:00,1.6131,1.6134,1.6128,1.6131,136300000.0
2005-08-08 14:58:00,1.6132,1.6136,1.6131,1.6134,136300000.0
2005-08-08 14:59:00,1.6133,1.6133,1.6132,1.6133,136300000.0
2005-08-08 15:00:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2005-08-08 15:01:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2005-08-08 15:02:00,1.6137,1.6137,1.6127,1.6131,136300000.0
2005-08-08 15:03:00,1.613,1.6131,1.6128,1.613,136300000.0
2005-08-08 15:04:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-08-08 15:05:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2005-08-08 15:06:00,1.6133,1.6135,1.6131,1.6131,136300000.0
2005-08-08 15:07:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-08-08 15:08:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-08-08 15:09:00,1.6128,1.6131,1.6128,1.6129,136300000.0
2005-08-08 15:10:00,1.613,1.613,1.6128,1.6128,136300000.0
2005-08-08 15:11:00,1.6129,1.613,1.6128,1.6129,136300000.0
2005-08-08 15:12:00,1.613,1.6132,1.6129,1.6129,136300000.0
2005-08-08 15:13:00,1.613,1.613,1.6126,1.6127,136300000.0
2005-08-08 15:14:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2005-08-08 15:15:00,1.6126,1.6128,1.6126,1.6127,136300000.0
2005-08-08 15:16:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2005-08-08 15:17:00,1.6124,1.6128,1.6124,1.6125,136300000.0
2005-08-08 15:18:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2005-08-08 15:20:00,1.6126,1.613,1.6126,1.6129,136300000.0
2005-08-08 15:21:00,1.6129,1.613,1.6129,1.6129,136300000.0
2005-08-08 15:22:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-08-08 15:23:00,1.613,1.6132,1.6129,1.6129,136300000.0
2005-08-08 15:24:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2005-08-08 15:25:00,1.6128,1.613,1.6126,1.6127,136300000.0
2005-08-08 15:26:00,1.6126,1.6129,1.6125,1.6128,136300000.0
2005-08-08 15:27:00,1.6127,1.6128,1.6125,1.6128,136300000.0
2005-08-08 15:28:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2005-08-08 15:29:00,1.6128,1.6129,1.6126,1.6129,136300000.0
2005-08-08 15:30:00,1.6128,1.613,1.6126,1.6126,136300000.0
2005-08-08 15:31:00,1.613,1.6133,1.6129,1.613,136300000.0
2005-08-08 15:32:00,1.6131,1.6134,1.613,1.6131,136300000.0
2005-08-08 15:33:00,1.6133,1.6137,1.6133,1.6136,136300000.0
2005-08-08 15:34:00,1.6138,1.6138,1.6134,1.6136,136300000.0
2005-08-08 15:35:00,1.6138,1.6142,1.6137,1.6139,136300000.0
2005-08-08 15:36:00,1.614,1.6141,1.6139,1.6141,136300000.0
2005-08-08 15:37:00,1.614,1.6142,1.6138,1.6139,136300000.0
2005-08-08 15:38:00,1.614,1.6141,1.6139,1.6141,136300000.0
2005-08-08 15:39:00,1.614,1.614,1.6139,1.614,136300000.0
2005-08-08 15:40:00,1.6138,1.614,1.6138,1.614,136300000.0
2005-08-08 15:41:00,1.6143,1.6143,1.6138,1.6139,136300000.0
2005-08-08 15:42:00,1.6138,1.6141,1.6137,1.614,136300000.0
2005-08-08 15:43:00,1.6141,1.6141,1.6138,1.6141,136300000.0
2005-08-08 15:44:00,1.614,1.614,1.6138,1.614,136300000.0
2005-08-08 15:45:00,1.6139,1.614,1.6136,1.6137,136300000.0
2005-08-08 15:46:00,1.6138,1.614,1.6137,1.6139,136300000.0
2005-08-08 15:47:00,1.6138,1.6141,1.6138,1.614,136300000.0
2005-08-08 15:48:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-08-08 15:49:00,1.614,1.6142,1.614,1.6141,136300000.0
2005-08-08 15:50:00,1.614,1.6143,1.614,1.6141,136300000.0
2005-08-08 15:51:00,1.6143,1.6144,1.614,1.6144,136300000.0
2005-08-08 15:52:00,1.6142,1.6144,1.6142,1.6142,136300000.0
2005-08-08 15:53:00,1.6141,1.6141,1.614,1.614,136300000.0
2005-08-08 15:54:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-08 15:55:00,1.614,1.6144,1.6137,1.6143,136300000.0
2005-08-08 15:56:00,1.6142,1.6144,1.614,1.6144,136300000.0
2005-08-08 15:57:00,1.6143,1.6145,1.6141,1.6144,136300000.0
2005-08-08 15:58:00,1.6143,1.6147,1.6142,1.6146,136300000.0
2005-08-08 15:59:00,1.6147,1.6149,1.6144,1.6145,136300000.0
2005-08-08 16:00:00,1.6146,1.6146,1.614,1.6143,136300000.0
2005-08-08 16:01:00,1.6142,1.6147,1.6141,1.6142,136300000.0
2005-08-08 16:02:00,1.6141,1.6145,1.614,1.6141,136300000.0
2005-08-08 16:03:00,1.6143,1.6143,1.6138,1.614,136300000.0
2005-08-08 16:04:00,1.6139,1.6139,1.6134,1.6135,136300000.0
2005-08-08 16:05:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2005-08-08 16:06:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2005-08-08 16:07:00,1.6136,1.6139,1.6133,1.6139,136300000.0
2005-08-08 16:08:00,1.6137,1.6139,1.6135,1.6137,136300000.0
2005-08-08 16:09:00,1.6138,1.6138,1.6136,1.6138,136300000.0
2005-08-08 16:10:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2005-08-08 16:11:00,1.6138,1.6138,1.6135,1.6136,136300000.0
2005-08-08 16:12:00,1.6135,1.6138,1.6134,1.6138,136300000.0
2005-08-08 16:13:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-08-08 16:14:00,1.6139,1.614,1.6138,1.6139,136300000.0
2005-08-08 16:15:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-08-08 16:16:00,1.6136,1.6136,1.6131,1.6135,136300000.0
2005-08-08 16:17:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2005-08-08 16:18:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2005-08-08 16:19:00,1.614,1.614,1.6138,1.614,136300000.0
2005-08-08 16:20:00,1.6139,1.614,1.6135,1.6136,136300000.0
2005-08-08 16:21:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-08-08 16:22:00,1.6139,1.614,1.6134,1.6134,136300000.0
2005-08-08 16:23:00,1.6136,1.614,1.6136,1.6137,136300000.0
2005-08-08 16:24:00,1.6138,1.614,1.6137,1.614,136300000.0
2005-08-08 16:25:00,1.6138,1.614,1.6138,1.6138,136300000.0
2005-08-08 16:26:00,1.6139,1.6144,1.6138,1.6142,136300000.0
2005-08-08 16:27:00,1.6143,1.6144,1.6141,1.6142,136300000.0
2005-08-08 16:28:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-08-08 16:29:00,1.6142,1.6142,1.6138,1.6141,136300000.0
2005-08-08 16:30:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-08-08 16:31:00,1.614,1.6143,1.6139,1.6143,136300000.0
2005-08-08 16:32:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-08-08 16:33:00,1.614,1.6141,1.6139,1.614,136300000.0
2005-08-08 16:34:00,1.6139,1.614,1.6138,1.614,136300000.0
2005-08-08 16:35:00,1.6139,1.6142,1.6137,1.6141,136300000.0
2005-08-08 16:36:00,1.6142,1.6144,1.6141,1.6141,136300000.0
2005-08-08 16:37:00,1.614,1.6144,1.614,1.6141,136300000.0
2005-08-08 16:38:00,1.6144,1.6144,1.614,1.614,136300000.0
2005-08-08 16:39:00,1.6141,1.6148,1.614,1.6148,136300000.0
2005-08-08 16:40:00,1.6146,1.6146,1.6142,1.6143,136300000.0
2005-08-08 16:41:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2005-08-08 16:42:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-08-08 16:43:00,1.614,1.6142,1.6139,1.614,136300000.0
2005-08-08 16:44:00,1.6139,1.6141,1.6136,1.6141,136300000.0
2005-08-08 16:45:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-08-08 16:46:00,1.6141,1.6141,1.614,1.614,136300000.0
2005-08-08 16:47:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2005-08-08 16:48:00,1.614,1.6141,1.6139,1.614,136300000.0
2005-08-08 16:49:00,1.6141,1.6143,1.614,1.6143,136300000.0
2005-08-08 16:50:00,1.6144,1.6146,1.6142,1.6145,136300000.0
2005-08-08 16:51:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-08 16:52:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-08-08 16:53:00,1.6147,1.6149,1.6143,1.6147,136300000.0
2005-08-08 16:54:00,1.6148,1.6148,1.6141,1.6144,136300000.0
2005-08-08 16:55:00,1.6146,1.615,1.6146,1.6148,136300000.0
2005-08-08 16:56:00,1.615,1.615,1.6144,1.6145,136300000.0
2005-08-08 16:57:00,1.6147,1.6152,1.6146,1.6148,136300000.0
2005-08-08 16:58:00,1.6149,1.615,1.6147,1.6147,136300000.0
2005-08-08 16:59:00,1.6148,1.6153,1.6147,1.6151,136300000.0
2005-08-08 17:00:00,1.6152,1.6152,1.6146,1.6147,136300000.0
2005-08-08 17:01:00,1.6148,1.615,1.6147,1.615,136300000.0
2005-08-08 17:02:00,1.6149,1.6151,1.6149,1.6149,136300000.0
2005-08-08 17:03:00,1.615,1.615,1.6149,1.615,136300000.0
2005-08-08 17:04:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 17:05:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-08-08 17:06:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-08-08 17:07:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-08-08 17:08:00,1.6147,1.6149,1.6146,1.6148,136300000.0
2005-08-08 17:09:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-08 17:10:00,1.615,1.6155,1.615,1.6155,136300000.0
2005-08-08 17:11:00,1.6154,1.6156,1.6153,1.6156,136300000.0
2005-08-08 17:12:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-08-08 17:13:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2005-08-08 17:14:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-08-08 17:15:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-08-08 17:16:00,1.6155,1.6157,1.6155,1.6155,136300000.0
2005-08-08 17:17:00,1.6154,1.6158,1.6154,1.6155,136300000.0
2005-08-08 17:18:00,1.6156,1.6156,1.6153,1.6153,136300000.0
2005-08-08 17:19:00,1.6154,1.6154,1.6151,1.6152,136300000.0
2005-08-08 17:20:00,1.6153,1.6155,1.6152,1.6155,136300000.0
2005-08-08 17:21:00,1.6156,1.6161,1.6154,1.6158,136300000.0
2005-08-08 17:22:00,1.6157,1.6161,1.6155,1.6158,136300000.0
2005-08-08 17:23:00,1.6159,1.616,1.6158,1.6159,136300000.0
2005-08-08 17:24:00,1.616,1.6163,1.6157,1.6157,136300000.0
2005-08-08 17:25:00,1.616,1.6161,1.6158,1.6158,136300000.0
2005-08-08 17:26:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2005-08-08 17:27:00,1.6156,1.6157,1.6154,1.6156,136300000.0
2005-08-08 17:28:00,1.6159,1.6163,1.6153,1.6162,136300000.0
2005-08-08 17:29:00,1.6161,1.6162,1.616,1.616,136300000.0
2005-08-08 17:30:00,1.6163,1.6163,1.6155,1.6158,136300000.0
2005-08-08 17:31:00,1.6157,1.6159,1.6154,1.6155,136300000.0
2005-08-08 17:32:00,1.6154,1.6159,1.6154,1.6154,136300000.0
2005-08-08 17:33:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-08-08 17:34:00,1.6154,1.6158,1.6153,1.6154,136300000.0
2005-08-08 17:35:00,1.6156,1.6159,1.6154,1.6156,136300000.0
2005-08-08 17:36:00,1.6158,1.6161,1.6156,1.6161,136300000.0
2005-08-08 17:37:00,1.6158,1.616,1.6153,1.6154,136300000.0
2005-08-08 17:38:00,1.6155,1.6158,1.6153,1.6157,136300000.0
2005-08-08 17:39:00,1.6155,1.6158,1.6154,1.6157,136300000.0
2005-08-08 17:40:00,1.6156,1.6156,1.6147,1.6153,136300000.0
2005-08-08 17:41:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2005-08-08 17:42:00,1.615,1.6152,1.6149,1.6152,136300000.0
2005-08-08 17:43:00,1.6151,1.6156,1.6149,1.6156,136300000.0
2005-08-08 17:44:00,1.6154,1.6155,1.615,1.6153,136300000.0
2005-08-08 17:45:00,1.6155,1.6155,1.6152,1.6152,136300000.0
2005-08-08 17:46:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2005-08-08 17:47:00,1.6151,1.6156,1.6151,1.6154,136300000.0
2005-08-08 17:48:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-08-08 17:49:00,1.615,1.6153,1.615,1.6153,136300000.0
2005-08-08 17:50:00,1.6152,1.6152,1.6148,1.6148,136300000.0
2005-08-08 17:51:00,1.6149,1.615,1.6142,1.6149,136300000.0
2005-08-08 17:52:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-08-08 17:53:00,1.6148,1.6151,1.6146,1.615,136300000.0
2005-08-08 17:54:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-08-08 17:55:00,1.6147,1.6149,1.6144,1.6149,136300000.0
2005-08-08 17:56:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2005-08-08 17:57:00,1.6148,1.615,1.6148,1.6148,136300000.0
2005-08-08 17:58:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-08-08 17:59:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2005-08-08 18:00:00,1.6148,1.6149,1.6143,1.6143,136300000.0
2005-08-08 18:01:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2005-08-08 18:02:00,1.6144,1.6146,1.6139,1.6145,136300000.0
2005-08-08 18:03:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-08-08 18:06:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-08-08 18:07:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-08-08 18:08:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-08-08 18:09:00,1.6145,1.6146,1.6144,1.6146,136300000.0
2005-08-08 18:10:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-08-08 18:11:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2005-08-08 18:12:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2005-08-08 18:13:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-08-08 18:14:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-08-08 18:15:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2005-08-08 18:16:00,1.6141,1.6144,1.6141,1.6142,136300000.0
2005-08-08 18:18:00,1.6144,1.6145,1.6142,1.6143,136300000.0
2005-08-08 18:19:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-08-08 18:20:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-08-08 18:21:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2005-08-08 18:22:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-08-08 18:23:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-08-08 18:24:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-08-08 18:25:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-08-08 18:26:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2005-08-08 18:27:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-08-08 18:28:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-08-08 18:29:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-08-08 18:30:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2005-08-08 18:31:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-08-08 18:32:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-08-08 18:33:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2005-08-08 18:35:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-08-08 18:36:00,1.6143,1.6144,1.6142,1.6144,136300000.0
2005-08-08 18:37:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-08-08 18:38:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-08 18:39:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-08-08 18:40:00,1.6143,1.6145,1.6139,1.6139,136300000.0
2005-08-08 18:41:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-08-08 18:42:00,1.6144,1.6148,1.6143,1.6145,136300000.0
2005-08-08 18:43:00,1.6146,1.6146,1.6143,1.6145,136300000.0
2005-08-08 18:44:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2005-08-08 18:45:00,1.6143,1.6148,1.6143,1.6145,136300000.0
2005-08-08 18:46:00,1.6146,1.6148,1.6145,1.6146,136300000.0
2005-08-08 18:47:00,1.6145,1.6148,1.6144,1.6148,136300000.0
2005-08-08 18:48:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-08-08 18:49:00,1.6146,1.6149,1.6145,1.6146,136300000.0
2005-08-08 18:50:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-08-08 18:51:00,1.6146,1.6148,1.6146,1.6146,136300000.0
2005-08-08 18:52:00,1.6145,1.6149,1.6145,1.6148,136300000.0
2005-08-08 18:54:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-08-08 18:55:00,1.6145,1.6149,1.6139,1.6143,136300000.0
2005-08-08 18:56:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-08-08 18:57:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-08-08 18:58:00,1.6145,1.6145,1.6143,1.6145,136300000.0
2005-08-08 18:59:00,1.6144,1.6144,1.6139,1.6142,136300000.0
2005-08-08 19:00:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-08-08 19:01:00,1.6141,1.6141,1.6136,1.6138,136300000.0
2005-08-08 19:02:00,1.6139,1.6141,1.6137,1.6141,136300000.0
2005-08-08 19:03:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-08-08 19:04:00,1.6142,1.6151,1.6142,1.6151,136300000.0
2005-08-08 19:05:00,1.615,1.6153,1.615,1.615,136300000.0
2005-08-08 19:06:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-08-08 19:07:00,1.6148,1.6155,1.6148,1.6151,136300000.0
2005-08-08 19:08:00,1.6153,1.6153,1.6146,1.6149,136300000.0
2005-08-08 19:09:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2005-08-08 19:10:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-08 19:11:00,1.6146,1.6148,1.6146,1.6146,136300000.0
2005-08-08 19:13:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-08-08 19:14:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-08 19:15:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-08-08 19:16:00,1.6148,1.6149,1.6145,1.6149,136300000.0
2005-08-08 19:17:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 19:18:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 19:19:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 19:21:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 19:22:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-08-08 19:23:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-08-08 19:24:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-08-08 19:25:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-08-08 19:26:00,1.6146,1.6146,1.6143,1.6144,136300000.0
2005-08-08 19:27:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2005-08-08 19:28:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-08-08 19:29:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2005-08-08 19:30:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2005-08-08 19:31:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-08-08 19:32:00,1.6143,1.6145,1.6143,1.6143,136300000.0
2005-08-08 19:33:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-08-08 19:35:00,1.6144,1.6144,1.6139,1.6141,136300000.0
2005-08-08 19:36:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-08-08 19:39:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2005-08-08 19:40:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-08-08 19:41:00,1.6134,1.6138,1.6133,1.6138,136300000.0
2005-08-08 19:42:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-08-08 19:43:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-08-08 19:44:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-08-08 19:45:00,1.6137,1.6139,1.6134,1.6139,136300000.0
2005-08-08 19:46:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-08 19:47:00,1.6138,1.6142,1.6138,1.6141,136300000.0
2005-08-08 19:48:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-08-08 19:49:00,1.6143,1.6145,1.6142,1.6143,136300000.0
2005-08-08 19:50:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-08-08 19:51:00,1.6145,1.6145,1.6142,1.6142,136300000.0
2005-08-08 19:52:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-08-08 19:54:00,1.6142,1.6144,1.6141,1.6141,136300000.0
2005-08-08 19:55:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-08-08 19:56:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-08-08 19:57:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-08-08 19:58:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2005-08-08 19:59:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-08 20:00:00,1.6149,1.615,1.6145,1.6149,136300000.0
2005-08-08 20:01:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 20:02:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-08 20:03:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-08-08 20:05:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-08 20:06:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-08 20:07:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-08-08 20:09:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-08 20:12:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 20:13:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 20:14:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-08 20:15:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-08-08 20:16:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 20:17:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-08-08 20:18:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-08-08 20:19:00,1.6146,1.615,1.6145,1.6149,136300000.0
2005-08-08 20:20:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-08-08 20:22:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 20:25:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-08 20:26:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-08 20:28:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-08 20:29:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-08-08 20:30:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-08 20:32:00,1.6151,1.6151,1.615,1.6151,136300000.0
2005-08-08 20:34:00,1.615,1.6153,1.615,1.615,136300000.0
2005-08-08 20:35:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-08 20:36:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-08-08 20:37:00,1.615,1.6154,1.615,1.6154,136300000.0
2005-08-08 20:38:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-08-08 20:40:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-08-08 20:43:00,1.6153,1.6153,1.615,1.6151,136300000.0
2005-08-08 20:45:00,1.6153,1.6155,1.6153,1.6153,136300000.0
2005-08-08 20:46:00,1.615,1.6154,1.615,1.6151,136300000.0
2005-08-08 20:47:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-08-08 20:48:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-08-08 20:50:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-08-08 20:51:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-08-08 20:52:00,1.615,1.6154,1.6149,1.6149,136300000.0
2005-08-08 20:53:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-08-08 20:54:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-08 20:55:00,1.6151,1.6154,1.6149,1.6149,136300000.0
2005-08-08 20:57:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2005-08-08 20:58:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-08-08 20:59:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2005-08-08 21:00:00,1.615,1.6153,1.6145,1.6149,136300000.0
2005-08-08 21:01:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-08-08 21:02:00,1.6149,1.6151,1.6146,1.6148,136300000.0
2005-08-08 21:03:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-08-08 21:04:00,1.6151,1.6156,1.6149,1.6154,136300000.0
2005-08-08 21:05:00,1.6153,1.6157,1.6153,1.6157,136300000.0
2005-08-08 21:06:00,1.6156,1.6156,1.6151,1.6153,136300000.0
2005-08-08 21:07:00,1.6155,1.6157,1.6154,1.6157,136300000.0
2005-08-08 21:08:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-08 21:09:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-08 21:10:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-08-08 21:11:00,1.6157,1.6157,1.6155,1.6157,136300000.0
2005-08-08 21:12:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-08-08 21:13:00,1.6154,1.616,1.6154,1.6159,136300000.0
2005-08-08 21:14:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-08-08 21:16:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-08 21:18:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-08 21:19:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-08 21:22:00,1.616,1.616,1.6159,1.616,136300000.0
2005-08-08 21:23:00,1.6159,1.6162,1.6157,1.6159,136300000.0
2005-08-08 21:24:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-08-08 21:25:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-08-08 21:26:00,1.616,1.6161,1.6159,1.6159,136300000.0
2005-08-08 21:27:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-08 21:30:00,1.616,1.616,1.6155,1.6155,136300000.0
2005-08-08 21:31:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-08-08 21:32:00,1.6154,1.6154,1.6151,1.6153,136300000.0
2005-08-08 21:33:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-08-08 21:34:00,1.615,1.6151,1.6145,1.6148,136300000.0
2005-08-08 21:35:00,1.6149,1.6149,1.6142,1.6144,136300000.0
2005-08-08 21:36:00,1.6143,1.6148,1.6143,1.6145,136300000.0
2005-08-08 21:37:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-08 21:38:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-08-08 21:39:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-08-08 21:40:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-08-08 21:41:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2005-08-08 21:43:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-08-08 21:44:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2005-08-08 21:45:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-08-08 21:47:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2005-08-08 21:48:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-08 21:49:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2005-08-08 21:50:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-08 21:51:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-08 21:52:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-08 21:54:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-08 21:56:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 21:57:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 21:58:00,1.6153,1.6155,1.6151,1.6154,136300000.0
2005-08-08 21:59:00,1.6154,1.6155,1.6151,1.6154,136300000.0
2005-08-08 22:00:00,1.6155,1.6159,1.6155,1.6157,136300000.0
2005-08-08 22:02:00,1.6156,1.6161,1.6156,1.616,136300000.0
2005-08-08 22:03:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-08 22:05:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-08 22:06:00,1.616,1.616,1.6155,1.6157,136300000.0
2005-08-08 22:07:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-08 22:08:00,1.6157,1.616,1.6156,1.6159,136300000.0
2005-08-08 22:09:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-08 22:10:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-08-08 22:11:00,1.616,1.6162,1.6157,1.6157,136300000.0
2005-08-08 22:12:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2005-08-08 22:13:00,1.6154,1.616,1.6154,1.6157,136300000.0
2005-08-08 22:14:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-08 22:15:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-08-08 22:16:00,1.6159,1.6159,1.615,1.6155,136300000.0
2005-08-08 22:17:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-08 22:19:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-08-08 22:20:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-08-08 22:22:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-08-08 22:24:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-08-08 22:26:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 22:27:00,1.615,1.6154,1.6149,1.6154,136300000.0
2005-08-08 22:28:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2005-08-08 22:29:00,1.6151,1.6155,1.6151,1.6154,136300000.0
2005-08-08 22:30:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-08-08 22:31:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-08-08 22:32:00,1.6151,1.6151,1.615,1.6151,136300000.0
2005-08-08 22:34:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 22:37:00,1.6148,1.6151,1.6146,1.6151,136300000.0
2005-08-08 22:38:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-08-08 22:39:00,1.615,1.6153,1.615,1.615,136300000.0
2005-08-08 22:40:00,1.6149,1.6151,1.6149,1.6149,136300000.0
2005-08-08 22:41:00,1.615,1.615,1.6145,1.6149,136300000.0
2005-08-08 22:42:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2005-08-08 22:44:00,1.6142,1.6144,1.6139,1.6142,136300000.0
2005-08-08 22:45:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2005-08-08 22:47:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-08 22:48:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-08 22:50:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-08-08 22:51:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-08-08 22:53:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 22:56:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 22:57:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-08 22:58:00,1.6148,1.6153,1.6148,1.6149,136300000.0
2005-08-08 22:59:00,1.6151,1.6156,1.6151,1.6156,136300000.0
2005-08-08 23:00:00,1.6156,1.6157,1.6151,1.6151,136300000.0
2005-08-08 23:01:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 23:02:00,1.615,1.615,1.6149,1.615,136300000.0
2005-08-08 23:03:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-08 23:05:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-08 23:06:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-08 23:07:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-08 23:08:00,1.6151,1.6156,1.615,1.6156,136300000.0
2005-08-08 23:09:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-08-08 23:10:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-08 23:13:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2005-08-08 23:14:00,1.6153,1.6157,1.6153,1.6154,136300000.0
2005-08-08 23:15:00,1.6155,1.6162,1.6155,1.6162,136300000.0
2005-08-08 23:16:00,1.6161,1.6162,1.6159,1.6159,136300000.0
2005-08-08 23:17:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-08 23:18:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-08 23:19:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-08-08 23:21:00,1.6164,1.6164,1.616,1.616,136300000.0
2005-08-08 23:22:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-08 23:25:00,1.616,1.6161,1.616,1.616,136300000.0
2005-08-08 23:26:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-08-08 23:27:00,1.6161,1.6161,1.6157,1.616,136300000.0
2005-08-08 23:28:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-08 23:29:00,1.6159,1.616,1.6159,1.6159,136300000.0
2005-08-08 23:31:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-08-08 23:32:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-08-08 23:33:00,1.6162,1.6163,1.6159,1.6161,136300000.0
2005-08-08 23:34:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-08 23:35:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-08 23:36:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-08 23:37:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-08 23:39:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-08-08 23:40:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-08 23:41:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2005-08-08 23:42:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-08 23:43:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2005-08-08 23:44:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-08-08 23:45:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-08-08 23:46:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-08 23:47:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-08 23:49:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-08 23:51:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-08 23:53:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-08 23:56:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-08 23:57:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-08-08 23:58:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-08 23:59:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-09 00:00:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-08-09 00:01:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-08-09 00:03:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-09 00:04:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-08-09 00:05:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-08-09 00:06:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-08-09 00:07:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-08-09 00:08:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-09 00:12:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-09 00:14:00,1.615,1.6151,1.615,1.615,136300000.0
2005-08-09 00:17:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-08-09 00:26:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-09 00:27:00,1.615,1.615,1.6149,1.615,136300000.0
2005-08-09 00:28:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-08-09 00:31:00,1.6151,1.6153,1.615,1.615,136300000.0
2005-08-09 00:32:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-09 00:33:00,1.615,1.6153,1.6145,1.6145,136300000.0
2005-08-09 00:34:00,1.6146,1.615,1.6146,1.6149,136300000.0
2005-08-09 00:35:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-09 00:36:00,1.6153,1.6157,1.615,1.6151,136300000.0
2005-08-09 00:37:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-09 00:39:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-09 00:40:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-09 00:41:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-09 00:43:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-09 00:44:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-09 00:45:00,1.6151,1.6155,1.6149,1.615,136300000.0
2005-08-09 00:47:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-08-09 00:48:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-08-09 00:49:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-08-09 00:50:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2005-08-09 00:51:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2005-08-09 00:52:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-08-09 00:53:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-08-09 00:54:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-09 00:55:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-08-09 00:56:00,1.6145,1.6149,1.6139,1.6144,136300000.0
2005-08-09 00:57:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-08-09 00:58:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-08-09 01:00:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-08-09 01:01:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2005-08-09 01:02:00,1.6133,1.6138,1.6131,1.6137,136300000.0
2005-08-09 01:03:00,1.6134,1.6138,1.6134,1.6134,136300000.0
2005-08-09 01:04:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2005-08-09 01:05:00,1.6134,1.6139,1.6134,1.6138,136300000.0
2005-08-09 01:06:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2005-08-09 01:07:00,1.6141,1.6148,1.6141,1.6141,136300000.0
2005-08-09 01:08:00,1.6144,1.6145,1.6142,1.6144,136300000.0
2005-08-09 01:09:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-08-09 01:10:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2005-08-09 01:11:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-08-09 01:12:00,1.6145,1.6148,1.6143,1.6148,136300000.0
2005-08-09 01:13:00,1.6149,1.6149,1.6139,1.6145,136300000.0
2005-08-09 01:14:00,1.6144,1.6144,1.6141,1.6142,136300000.0
2005-08-09 01:15:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-08-09 01:16:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-08-09 01:17:00,1.6146,1.6149,1.6142,1.6144,136300000.0
2005-08-09 01:18:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-08-09 01:19:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-09 01:20:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-08-09 01:21:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-08-09 01:22:00,1.615,1.615,1.6146,1.615,136300000.0
2005-08-09 01:23:00,1.615,1.6157,1.615,1.6156,136300000.0
2005-08-09 01:24:00,1.6155,1.6156,1.6151,1.6154,136300000.0
2005-08-09 01:25:00,1.6151,1.6155,1.6151,1.6153,136300000.0
2005-08-09 01:26:00,1.6154,1.6154,1.6151,1.6153,136300000.0
2005-08-09 01:27:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-08-09 01:28:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-09 01:30:00,1.6151,1.6151,1.615,1.6151,136300000.0
2005-08-09 01:31:00,1.6153,1.6155,1.6151,1.6151,136300000.0
2005-08-09 01:32:00,1.615,1.6154,1.615,1.6154,136300000.0
2005-08-09 01:33:00,1.6151,1.6156,1.615,1.6154,136300000.0
2005-08-09 01:34:00,1.6153,1.6156,1.6151,1.6153,136300000.0
2005-08-09 01:35:00,1.6154,1.6154,1.6151,1.6153,136300000.0
2005-08-09 01:36:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2005-08-09 01:37:00,1.6154,1.6155,1.6151,1.6154,136300000.0
2005-08-09 01:38:00,1.6153,1.6155,1.615,1.6155,136300000.0
2005-08-09 01:39:00,1.6154,1.6161,1.6154,1.616,136300000.0
2005-08-09 01:40:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-08-09 01:41:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-08-09 01:42:00,1.6161,1.6162,1.616,1.616,136300000.0
2005-08-09 01:43:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-09 01:44:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-09 01:45:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-08-09 01:46:00,1.6163,1.6164,1.6161,1.6162,136300000.0
2005-08-09 01:47:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-08-09 01:48:00,1.6163,1.6165,1.6159,1.6165,136300000.0
2005-08-09 01:49:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-08-09 01:50:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-08-09 01:51:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-08-09 01:53:00,1.6161,1.6161,1.616,1.6161,136300000.0
2005-08-09 01:54:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-08-09 01:55:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-08-09 01:56:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-08-09 01:57:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2005-08-09 01:58:00,1.6162,1.6164,1.6161,1.6161,136300000.0
2005-08-09 01:59:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-08-09 02:05:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-09 02:06:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-08-09 02:07:00,1.6157,1.6157,1.6155,1.6157,136300000.0
2005-08-09 02:08:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-09 02:09:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-08-09 02:10:00,1.6157,1.616,1.6157,1.6159,136300000.0
2005-08-09 02:11:00,1.6157,1.6161,1.6157,1.6159,136300000.0
2005-08-09 02:12:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-08-09 02:13:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-09 02:15:00,1.6156,1.6157,1.6151,1.6151,136300000.0
2005-08-09 02:16:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-08-09 02:17:00,1.615,1.6154,1.6149,1.6154,136300000.0
2005-08-09 02:18:00,1.6153,1.6155,1.6153,1.6153,136300000.0
2005-08-09 02:19:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2005-08-09 02:20:00,1.6154,1.6156,1.6153,1.6154,136300000.0
2005-08-09 02:21:00,1.6156,1.616,1.6155,1.6159,136300000.0
2005-08-09 02:22:00,1.6157,1.6159,1.6155,1.6159,136300000.0
2005-08-09 02:23:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-08-09 02:24:00,1.6155,1.6159,1.6155,1.6157,136300000.0
2005-08-09 02:26:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-09 02:27:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-09 02:28:00,1.6157,1.6157,1.6153,1.6157,136300000.0
2005-08-09 02:29:00,1.6159,1.6162,1.6156,1.616,136300000.0
2005-08-09 02:30:00,1.6161,1.6163,1.6157,1.6159,136300000.0
2005-08-09 02:31:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-08-09 02:32:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-08-09 02:33:00,1.6164,1.6166,1.6163,1.6166,136300000.0
2005-08-09 02:34:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-08-09 02:35:00,1.6163,1.6166,1.6163,1.6163,136300000.0
2005-08-09 02:36:00,1.6165,1.6165,1.6159,1.6161,136300000.0
2005-08-09 02:37:00,1.6162,1.6162,1.6157,1.6162,136300000.0
2005-08-09 02:38:00,1.6161,1.6165,1.6161,1.6163,136300000.0
2005-08-09 02:39:00,1.6162,1.6166,1.6162,1.6165,136300000.0
2005-08-09 02:40:00,1.6164,1.6168,1.6163,1.6168,136300000.0
2005-08-09 02:41:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-08-09 02:42:00,1.6168,1.617,1.6168,1.617,136300000.0
2005-08-09 02:43:00,1.6169,1.6175,1.6169,1.6174,136300000.0
2005-08-09 02:44:00,1.6173,1.6178,1.6173,1.6178,136300000.0
2005-08-09 02:45:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-09 02:46:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-08-09 02:47:00,1.6169,1.6174,1.6169,1.617,136300000.0
2005-08-09 02:48:00,1.6171,1.6177,1.6171,1.6177,136300000.0
2005-08-09 02:49:00,1.6178,1.6179,1.6175,1.6177,136300000.0
2005-08-09 02:50:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2005-08-09 02:51:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2005-08-09 02:52:00,1.6177,1.6181,1.6174,1.618,136300000.0
2005-08-09 02:53:00,1.6179,1.6181,1.6178,1.6178,136300000.0
2005-08-09 02:54:00,1.6177,1.6179,1.6175,1.6175,136300000.0
2005-08-09 02:55:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-08-09 02:56:00,1.6179,1.6181,1.6175,1.6181,136300000.0
2005-08-09 02:57:00,1.6183,1.6187,1.6181,1.6184,136300000.0
2005-08-09 02:58:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-08-09 02:59:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-09 03:00:00,1.6183,1.6183,1.618,1.618,136300000.0
2005-08-09 03:01:00,1.6179,1.6184,1.6178,1.6178,136300000.0
2005-08-09 03:02:00,1.6177,1.6179,1.6175,1.6175,136300000.0
2005-08-09 03:03:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-08-09 03:04:00,1.617,1.6175,1.617,1.6174,136300000.0
2005-08-09 03:05:00,1.6173,1.6173,1.617,1.6173,136300000.0
2005-08-09 03:06:00,1.6174,1.6193,1.617,1.6193,136300000.0
2005-08-09 03:07:00,1.6194,1.6194,1.6181,1.6184,136300000.0
2005-08-09 03:08:00,1.618,1.6184,1.6173,1.6178,136300000.0
2005-08-09 03:09:00,1.6175,1.6179,1.6167,1.617,136300000.0
2005-08-09 03:10:00,1.6171,1.6175,1.6168,1.6173,136300000.0
2005-08-09 03:11:00,1.6169,1.6174,1.6169,1.6169,136300000.0
2005-08-09 03:12:00,1.6171,1.6175,1.6171,1.6174,136300000.0
2005-08-09 03:13:00,1.6175,1.6175,1.6168,1.6169,136300000.0
2005-08-09 03:14:00,1.6173,1.6175,1.6168,1.6174,136300000.0
2005-08-09 03:15:00,1.6173,1.6173,1.6166,1.6166,136300000.0
2005-08-09 03:16:00,1.6164,1.6167,1.6162,1.6162,136300000.0
2005-08-09 03:17:00,1.6163,1.6165,1.6159,1.616,136300000.0
2005-08-09 03:18:00,1.6162,1.6163,1.6157,1.616,136300000.0
2005-08-09 03:19:00,1.6159,1.6166,1.6156,1.616,136300000.0
2005-08-09 03:20:00,1.6163,1.6163,1.6154,1.6157,136300000.0
2005-08-09 03:21:00,1.6156,1.6159,1.6153,1.6157,136300000.0
2005-08-09 03:22:00,1.6161,1.6161,1.6157,1.6159,136300000.0
2005-08-09 03:23:00,1.616,1.6161,1.6156,1.6161,136300000.0
2005-08-09 03:24:00,1.6163,1.6165,1.6161,1.6162,136300000.0
2005-08-09 03:25:00,1.6163,1.6168,1.6163,1.6164,136300000.0
2005-08-09 03:26:00,1.6163,1.6164,1.616,1.6163,136300000.0
2005-08-09 03:27:00,1.6164,1.6168,1.6162,1.6164,136300000.0
2005-08-09 03:28:00,1.6166,1.6169,1.6164,1.6169,136300000.0
2005-08-09 03:29:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-08-09 03:30:00,1.6167,1.6171,1.6167,1.6169,136300000.0
2005-08-09 03:31:00,1.617,1.6171,1.6168,1.6168,136300000.0
2005-08-09 03:32:00,1.6169,1.6169,1.6166,1.6167,136300000.0
2005-08-09 03:33:00,1.6169,1.6169,1.6165,1.6165,136300000.0
2005-08-09 03:34:00,1.6167,1.6169,1.6165,1.6169,136300000.0
2005-08-09 03:35:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2005-08-09 03:36:00,1.6168,1.6174,1.6168,1.6174,136300000.0
2005-08-09 03:37:00,1.6171,1.6175,1.617,1.6175,136300000.0
2005-08-09 03:38:00,1.6177,1.6177,1.6174,1.6174,136300000.0
2005-08-09 03:39:00,1.6175,1.6179,1.6175,1.6177,136300000.0
2005-08-09 03:40:00,1.6179,1.6179,1.6175,1.6177,136300000.0
2005-08-09 03:41:00,1.6175,1.6178,1.6173,1.6173,136300000.0
2005-08-09 03:42:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-09 03:43:00,1.6173,1.6175,1.6171,1.6171,136300000.0
2005-08-09 03:44:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-09 03:45:00,1.6174,1.6178,1.6171,1.6175,136300000.0
2005-08-09 03:46:00,1.6177,1.6177,1.6173,1.6173,136300000.0
2005-08-09 03:47:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-08-09 03:48:00,1.6175,1.6179,1.6173,1.6178,136300000.0
2005-08-09 03:49:00,1.6179,1.6184,1.6179,1.6183,136300000.0
2005-08-09 03:50:00,1.6181,1.6185,1.6181,1.6183,136300000.0
2005-08-09 03:51:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-08-09 03:52:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2005-08-09 03:53:00,1.6175,1.6177,1.6173,1.6175,136300000.0
2005-08-09 03:54:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-08-09 03:55:00,1.6175,1.6177,1.6173,1.6173,136300000.0
2005-08-09 03:56:00,1.6174,1.6177,1.6173,1.6177,136300000.0
2005-08-09 03:57:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-09 03:58:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-08-09 03:59:00,1.6175,1.6183,1.6175,1.6181,136300000.0
2005-08-09 04:00:00,1.618,1.6181,1.6175,1.6175,136300000.0
2005-08-09 04:01:00,1.6174,1.6175,1.617,1.6173,136300000.0
2005-08-09 04:02:00,1.6171,1.6174,1.6169,1.6171,136300000.0
2005-08-09 04:03:00,1.6173,1.6175,1.6169,1.6169,136300000.0
2005-08-09 04:04:00,1.617,1.6174,1.617,1.6171,136300000.0
2005-08-09 04:05:00,1.617,1.6173,1.6169,1.617,136300000.0
2005-08-09 04:06:00,1.6183,1.6183,1.617,1.6175,136300000.0
2005-08-09 04:07:00,1.6177,1.6179,1.6175,1.6177,136300000.0
2005-08-09 04:08:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-08-09 04:09:00,1.6174,1.6179,1.6174,1.6177,136300000.0
2005-08-09 04:10:00,1.6178,1.6178,1.6173,1.6175,136300000.0
2005-08-09 04:11:00,1.6177,1.618,1.6177,1.6178,136300000.0
2005-08-09 04:12:00,1.6179,1.6179,1.6175,1.6178,136300000.0
2005-08-09 04:13:00,1.618,1.618,1.6175,1.6178,136300000.0
2005-08-09 04:14:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-08-09 04:15:00,1.618,1.618,1.6178,1.618,136300000.0
2005-08-09 04:16:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-09 04:17:00,1.6177,1.6181,1.6175,1.6181,136300000.0
2005-08-09 04:18:00,1.6179,1.6179,1.6175,1.6177,136300000.0
2005-08-09 04:19:00,1.6175,1.6184,1.6175,1.6181,136300000.0
2005-08-09 04:20:00,1.618,1.6181,1.6174,1.6174,136300000.0
2005-08-09 04:21:00,1.6175,1.6175,1.6171,1.6175,136300000.0
2005-08-09 04:22:00,1.6174,1.6175,1.617,1.6171,136300000.0
2005-08-09 04:23:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-08-09 04:24:00,1.6174,1.6177,1.6173,1.6177,136300000.0
2005-08-09 04:25:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2005-08-09 04:26:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-08-09 04:27:00,1.6171,1.6175,1.617,1.617,136300000.0
2005-08-09 04:28:00,1.6174,1.6174,1.6169,1.6174,136300000.0
2005-08-09 04:29:00,1.6173,1.6179,1.6173,1.6179,136300000.0
2005-08-09 04:30:00,1.6177,1.6179,1.6175,1.6179,136300000.0
2005-08-09 04:31:00,1.6178,1.6179,1.6175,1.6179,136300000.0
2005-08-09 04:32:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2005-08-09 04:33:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-08-09 04:34:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2005-08-09 04:35:00,1.618,1.6181,1.6175,1.6175,136300000.0
2005-08-09 04:36:00,1.6179,1.6179,1.6171,1.6175,136300000.0
2005-08-09 04:37:00,1.6177,1.6179,1.6173,1.6173,136300000.0
2005-08-09 04:38:00,1.6175,1.6179,1.6173,1.6175,136300000.0
2005-08-09 04:39:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-09 04:40:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-08-09 04:41:00,1.6171,1.6173,1.6166,1.617,136300000.0
2005-08-09 04:42:00,1.6171,1.6175,1.6169,1.6174,136300000.0
2005-08-09 04:43:00,1.6173,1.6175,1.6173,1.6173,136300000.0
2005-08-09 04:44:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-08-09 04:45:00,1.6171,1.6174,1.6169,1.6173,136300000.0
2005-08-09 04:46:00,1.6174,1.6177,1.6174,1.6177,136300000.0
2005-08-09 04:47:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2005-08-09 04:48:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-09 04:49:00,1.6174,1.6175,1.6171,1.6175,136300000.0
2005-08-09 04:54:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-09 04:55:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-08-09 04:56:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-09 04:57:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-09 04:59:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2005-08-09 05:00:00,1.6171,1.6173,1.6169,1.617,136300000.0
2005-08-09 05:01:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-08-09 05:02:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-09 05:03:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-09 05:04:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-08-09 05:05:00,1.6174,1.6175,1.6169,1.617,136300000.0
2005-08-09 05:06:00,1.6174,1.6174,1.617,1.617,136300000.0
2005-08-09 05:07:00,1.6168,1.6169,1.6164,1.6165,136300000.0
2005-08-09 05:08:00,1.6164,1.6164,1.6156,1.6157,136300000.0
2005-08-09 05:09:00,1.616,1.6163,1.616,1.6161,136300000.0
2005-08-09 05:10:00,1.6162,1.6163,1.616,1.616,136300000.0
2005-08-09 05:11:00,1.6161,1.6165,1.6155,1.6157,136300000.0
2005-08-09 05:12:00,1.616,1.6162,1.6157,1.6162,136300000.0
2005-08-09 05:13:00,1.6161,1.6163,1.616,1.6161,136300000.0
2005-08-09 05:14:00,1.6162,1.6167,1.6161,1.6167,136300000.0
2005-08-09 05:15:00,1.6166,1.6167,1.6162,1.6163,136300000.0
2005-08-09 05:16:00,1.6164,1.6165,1.6161,1.6162,136300000.0
2005-08-09 05:17:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-08-09 05:18:00,1.6164,1.6165,1.6162,1.6162,136300000.0
2005-08-09 05:19:00,1.6161,1.6163,1.616,1.6162,136300000.0
2005-08-09 05:20:00,1.6164,1.6169,1.6164,1.6166,136300000.0
2005-08-09 05:21:00,1.6165,1.6167,1.6163,1.6165,136300000.0
2005-08-09 05:22:00,1.6166,1.6166,1.6162,1.6165,136300000.0
2005-08-09 05:23:00,1.6167,1.6167,1.6163,1.6163,136300000.0
2005-08-09 05:24:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-08-09 05:25:00,1.6164,1.6166,1.6164,1.6164,136300000.0
2005-08-09 05:26:00,1.6165,1.6166,1.6162,1.6162,136300000.0
2005-08-09 05:27:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-08-09 05:28:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2005-08-09 05:29:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-08-09 05:31:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-08-09 05:32:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-08-09 05:33:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-09 05:34:00,1.617,1.6171,1.6169,1.617,136300000.0
2005-08-09 05:35:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2005-08-09 05:36:00,1.617,1.6175,1.6168,1.6175,136300000.0
2005-08-09 05:37:00,1.6174,1.6174,1.6169,1.617,136300000.0
2005-08-09 05:38:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-08-09 05:39:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-08-09 05:40:00,1.6171,1.6171,1.6167,1.6168,136300000.0
2005-08-09 05:41:00,1.6169,1.6169,1.6166,1.6167,136300000.0
2005-08-09 05:42:00,1.6168,1.6169,1.6166,1.6167,136300000.0
2005-08-09 05:43:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-08-09 05:44:00,1.6169,1.617,1.6167,1.6169,136300000.0
2005-08-09 05:45:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-08-09 05:46:00,1.6169,1.6173,1.6168,1.617,136300000.0
2005-08-09 05:47:00,1.6171,1.6173,1.6168,1.6169,136300000.0
2005-08-09 05:49:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-09 05:50:00,1.6169,1.6171,1.6168,1.617,136300000.0
2005-08-09 05:51:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-08-09 05:52:00,1.617,1.6174,1.6169,1.6171,136300000.0
2005-08-09 05:53:00,1.6173,1.6175,1.6171,1.6174,136300000.0
2005-08-09 05:54:00,1.6173,1.6175,1.6173,1.6173,136300000.0
2005-08-09 05:55:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-08-09 05:56:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-08-09 05:58:00,1.6173,1.6177,1.6173,1.6175,136300000.0
2005-08-09 05:59:00,1.6174,1.6175,1.617,1.617,136300000.0
2005-08-09 06:00:00,1.6173,1.6173,1.6167,1.6168,136300000.0
2005-08-09 06:01:00,1.6165,1.617,1.6165,1.617,136300000.0
2005-08-09 06:03:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-08-09 06:04:00,1.6169,1.6169,1.6165,1.6165,136300000.0
2005-08-09 06:05:00,1.6164,1.6165,1.6163,1.6163,136300000.0
2005-08-09 06:06:00,1.6162,1.6165,1.6161,1.6162,136300000.0
2005-08-09 06:07:00,1.6161,1.6162,1.616,1.6162,136300000.0
2005-08-09 06:08:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-08-09 06:09:00,1.6162,1.6163,1.6157,1.6159,136300000.0
2005-08-09 06:10:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-09 06:11:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-08-09 06:12:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-08-09 06:13:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-08-09 06:14:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-08-09 06:15:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-08-09 06:17:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-08-09 06:19:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-08-09 06:20:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-08-09 06:21:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-08-09 06:22:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-08-09 06:23:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2005-08-09 06:24:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2005-08-09 06:25:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-08-09 06:26:00,1.6159,1.6161,1.6155,1.6156,136300000.0
2005-08-09 06:27:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2005-08-09 06:28:00,1.6155,1.6157,1.6154,1.6157,136300000.0
2005-08-09 06:30:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-09 06:31:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-08-09 06:32:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2005-08-09 06:33:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-08-09 06:34:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-08-09 06:35:00,1.6151,1.6153,1.615,1.6151,136300000.0
2005-08-09 06:36:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-08-09 06:37:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-08-09 06:38:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-08-09 06:39:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-09 06:40:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-08-09 06:41:00,1.6149,1.615,1.6146,1.6149,136300000.0
2005-08-09 06:42:00,1.6148,1.615,1.6148,1.615,136300000.0
2005-08-09 06:43:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-09 06:44:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-08-09 06:47:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-09 06:48:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-09 06:50:00,1.615,1.6153,1.6149,1.6153,136300000.0
2005-08-09 06:51:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-08-09 06:52:00,1.6151,1.6156,1.6151,1.6156,136300000.0
2005-08-09 06:53:00,1.6154,1.6157,1.6153,1.6154,136300000.0
2005-08-09 06:54:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-08-09 06:55:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-08-09 06:56:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-08-09 06:57:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-09 06:58:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-08-09 06:59:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-08-09 07:00:00,1.6155,1.6156,1.6153,1.6155,136300000.0
2005-08-09 07:01:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2005-08-09 07:02:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-08-09 07:03:00,1.6156,1.6157,1.6151,1.6151,136300000.0
2005-08-09 07:04:00,1.6153,1.6154,1.6149,1.6151,136300000.0
2005-08-09 07:05:00,1.615,1.615,1.6149,1.615,136300000.0
2005-08-09 07:06:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-08-09 07:07:00,1.6151,1.6151,1.6148,1.6149,136300000.0
2005-08-09 07:08:00,1.615,1.615,1.6146,1.615,136300000.0
2005-08-09 07:09:00,1.6151,1.6154,1.6149,1.6149,136300000.0
2005-08-09 07:10:00,1.615,1.6157,1.6149,1.6157,136300000.0
2005-08-09 07:11:00,1.6156,1.6157,1.6153,1.6156,136300000.0
2005-08-09 07:12:00,1.6157,1.6157,1.6154,1.6157,136300000.0
2005-08-09 07:13:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-08-09 07:14:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-08-09 07:15:00,1.6155,1.6156,1.6153,1.6156,136300000.0
2005-08-09 07:16:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2005-08-09 07:17:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-08-09 07:18:00,1.6157,1.6159,1.6151,1.6154,136300000.0
2005-08-09 07:19:00,1.6155,1.6156,1.615,1.615,136300000.0
2005-08-09 07:20:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-08-09 07:21:00,1.615,1.6156,1.615,1.6154,136300000.0
2005-08-09 07:22:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-08-09 07:23:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2005-08-09 07:24:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-08-09 07:25:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-08-09 07:26:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-09 07:27:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-09 07:28:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2005-08-09 07:29:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2005-08-09 07:31:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-09 07:32:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-09 07:33:00,1.616,1.616,1.6156,1.6157,136300000.0
2005-08-09 07:34:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-09 07:35:00,1.616,1.6162,1.6159,1.6159,136300000.0
2005-08-09 07:36:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-08-09 07:37:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-09 07:38:00,1.6161,1.6165,1.616,1.6162,136300000.0
2005-08-09 07:39:00,1.6161,1.6162,1.6159,1.6159,136300000.0
2005-08-09 07:40:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-08-09 07:41:00,1.6161,1.6168,1.6161,1.6166,136300000.0
2005-08-09 07:42:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-08-09 07:43:00,1.617,1.617,1.6167,1.6169,136300000.0
2005-08-09 07:44:00,1.6168,1.6169,1.6166,1.6167,136300000.0
2005-08-09 07:45:00,1.6168,1.6168,1.6165,1.6167,136300000.0
2005-08-09 07:46:00,1.6168,1.6174,1.6167,1.617,136300000.0
2005-08-09 07:47:00,1.6169,1.6175,1.6169,1.6175,136300000.0
2005-08-09 07:48:00,1.6177,1.6188,1.6177,1.6185,136300000.0
2005-08-09 07:49:00,1.6184,1.6185,1.618,1.6183,136300000.0
2005-08-09 07:50:00,1.6184,1.619,1.6181,1.6185,136300000.0
2005-08-09 07:51:00,1.6184,1.619,1.6179,1.6179,136300000.0
2005-08-09 07:52:00,1.618,1.6184,1.6178,1.618,136300000.0
2005-08-09 07:53:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-08-09 07:54:00,1.6187,1.6206,1.6187,1.62,136300000.0
2005-08-09 07:55:00,1.6203,1.6209,1.6199,1.6206,136300000.0
2005-08-09 07:56:00,1.6205,1.622,1.6205,1.6219,136300000.0
2005-08-09 07:57:00,1.6218,1.6221,1.6209,1.6217,136300000.0
2005-08-09 07:58:00,1.6213,1.6213,1.6208,1.6209,136300000.0
2005-08-09 07:59:00,1.6208,1.6211,1.6205,1.6206,136300000.0
2005-08-09 08:00:00,1.6208,1.6209,1.6202,1.6208,136300000.0
2005-08-09 08:01:00,1.6206,1.6207,1.6202,1.6204,136300000.0
2005-08-09 08:02:00,1.6203,1.6205,1.6202,1.6204,136300000.0
2005-08-09 08:03:00,1.6202,1.6202,1.6199,1.62,136300000.0
2005-08-09 08:04:00,1.6201,1.6202,1.6197,1.6198,136300000.0
2005-08-09 08:05:00,1.6199,1.62,1.6197,1.6198,136300000.0
2005-08-09 08:06:00,1.6199,1.6201,1.6195,1.6195,136300000.0
2005-08-09 08:07:00,1.6194,1.6197,1.6191,1.6195,136300000.0
2005-08-09 08:08:00,1.6194,1.6201,1.6194,1.6199,136300000.0
2005-08-09 08:09:00,1.62,1.62,1.6195,1.6199,136300000.0
2005-08-09 08:10:00,1.62,1.62,1.6197,1.6197,136300000.0
2005-08-09 08:11:00,1.6198,1.6198,1.6193,1.6196,136300000.0
2005-08-09 08:12:00,1.6195,1.6196,1.6191,1.6191,136300000.0
2005-08-09 08:13:00,1.6192,1.6193,1.6187,1.6191,136300000.0
2005-08-09 08:14:00,1.619,1.6192,1.6184,1.6186,136300000.0
2005-08-09 08:15:00,1.6185,1.6188,1.6184,1.6184,136300000.0
2005-08-09 08:16:00,1.6185,1.6185,1.6181,1.6185,136300000.0
2005-08-09 08:17:00,1.6186,1.6192,1.6185,1.619,136300000.0
2005-08-09 08:18:00,1.6191,1.6191,1.6185,1.6187,136300000.0
2005-08-09 08:19:00,1.6188,1.6192,1.6187,1.6191,136300000.0
2005-08-09 08:20:00,1.619,1.6191,1.6188,1.6188,136300000.0
2005-08-09 08:21:00,1.619,1.619,1.6186,1.6187,136300000.0
2005-08-09 08:22:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2005-08-09 08:23:00,1.6188,1.6188,1.6182,1.6185,136300000.0
2005-08-09 08:24:00,1.6189,1.6189,1.6181,1.6184,136300000.0
2005-08-09 08:25:00,1.6185,1.6187,1.6183,1.6186,136300000.0
2005-08-09 08:26:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-09 08:27:00,1.6186,1.6187,1.6183,1.6185,136300000.0
2005-08-09 08:28:00,1.6186,1.6186,1.6184,1.6185,136300000.0
2005-08-09 08:29:00,1.6185,1.6187,1.6182,1.6182,136300000.0
2005-08-09 08:30:00,1.6181,1.6185,1.618,1.6185,136300000.0
2005-08-09 08:31:00,1.6184,1.6188,1.6183,1.6187,136300000.0
2005-08-09 08:32:00,1.6188,1.6189,1.6185,1.6186,136300000.0
2005-08-09 08:33:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-09 08:34:00,1.6184,1.6184,1.6181,1.6182,136300000.0
2005-08-09 08:35:00,1.6182,1.6184,1.6181,1.6184,136300000.0
2005-08-09 08:36:00,1.6185,1.6188,1.6182,1.6182,136300000.0
2005-08-09 08:37:00,1.618,1.6185,1.618,1.6184,136300000.0
2005-08-09 08:38:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2005-08-09 08:39:00,1.6185,1.6187,1.6183,1.6184,136300000.0
2005-08-09 08:40:00,1.6183,1.6191,1.6183,1.6187,136300000.0
2005-08-09 08:41:00,1.6186,1.6192,1.6185,1.6189,136300000.0
2005-08-09 08:42:00,1.619,1.6192,1.619,1.619,136300000.0
2005-08-09 08:43:00,1.619,1.6193,1.6189,1.6191,136300000.0
2005-08-09 08:44:00,1.6193,1.6196,1.6192,1.6194,136300000.0
2005-08-09 08:45:00,1.6195,1.6196,1.6192,1.6193,136300000.0
2005-08-09 08:46:00,1.6191,1.6194,1.6188,1.6188,136300000.0
2005-08-09 08:47:00,1.6189,1.6194,1.6189,1.619,136300000.0
2005-08-09 08:48:00,1.6191,1.6194,1.6189,1.6193,136300000.0
2005-08-09 08:49:00,1.6194,1.6196,1.6193,1.6195,136300000.0
2005-08-09 08:50:00,1.6192,1.6199,1.6191,1.6198,136300000.0
2005-08-09 08:51:00,1.6199,1.62,1.6195,1.6195,136300000.0
2005-08-09 08:52:00,1.6194,1.6195,1.6191,1.6193,136300000.0
2005-08-09 08:53:00,1.6194,1.6194,1.619,1.619,136300000.0
2005-08-09 08:54:00,1.6192,1.6192,1.619,1.6192,136300000.0
2005-08-09 08:55:00,1.6191,1.6192,1.6186,1.6187,136300000.0
2005-08-09 08:56:00,1.6186,1.6189,1.6185,1.6186,136300000.0
2005-08-09 08:57:00,1.6187,1.6193,1.6187,1.6193,136300000.0
2005-08-09 08:58:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2005-08-09 08:59:00,1.6195,1.6195,1.6192,1.6193,136300000.0
2005-08-09 09:00:00,1.6192,1.6192,1.6187,1.6187,136300000.0
2005-08-09 09:01:00,1.6185,1.6185,1.6182,1.6183,136300000.0
2005-08-09 09:02:00,1.6185,1.6186,1.6183,1.6183,136300000.0
2005-08-09 09:03:00,1.6182,1.6187,1.6182,1.6187,136300000.0
2005-08-09 09:04:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2005-08-09 09:05:00,1.6183,1.6184,1.618,1.6184,136300000.0
2005-08-09 09:06:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-08-09 09:07:00,1.618,1.618,1.6178,1.6179,136300000.0
2005-08-09 09:08:00,1.6178,1.6184,1.6178,1.6181,136300000.0
2005-08-09 09:09:00,1.6182,1.6184,1.6178,1.6179,136300000.0
2005-08-09 09:10:00,1.618,1.6184,1.6179,1.6179,136300000.0
2005-08-09 09:11:00,1.618,1.6184,1.6179,1.6184,136300000.0
2005-08-09 09:12:00,1.6183,1.6187,1.6182,1.6182,136300000.0
2005-08-09 09:13:00,1.6184,1.6189,1.6182,1.6189,136300000.0
2005-08-09 09:14:00,1.6187,1.6192,1.6185,1.6187,136300000.0
2005-08-09 09:15:00,1.6189,1.6193,1.6186,1.6193,136300000.0
2005-08-09 09:16:00,1.6194,1.6194,1.6187,1.6187,136300000.0
2005-08-09 09:17:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2005-08-09 09:18:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2005-08-09 09:19:00,1.6187,1.6187,1.6182,1.6182,136300000.0
2005-08-09 09:20:00,1.6183,1.6187,1.6179,1.618,136300000.0
2005-08-09 09:21:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2005-08-09 09:22:00,1.6181,1.6187,1.6181,1.6187,136300000.0
2005-08-09 09:23:00,1.6186,1.6186,1.6182,1.6183,136300000.0
2005-08-09 09:24:00,1.6184,1.6186,1.6181,1.6181,136300000.0
2005-08-09 09:25:00,1.6182,1.6183,1.618,1.6183,136300000.0
2005-08-09 09:26:00,1.6182,1.6183,1.6178,1.6181,136300000.0
2005-08-09 09:27:00,1.6178,1.6182,1.6178,1.6179,136300000.0
2005-08-09 09:28:00,1.618,1.6186,1.6178,1.6184,136300000.0
2005-08-09 09:29:00,1.6185,1.6186,1.618,1.6181,136300000.0
2005-08-09 09:30:00,1.618,1.6182,1.6179,1.6182,136300000.0
2005-08-09 09:31:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-08-09 09:32:00,1.6176,1.6179,1.6174,1.6178,136300000.0
2005-08-09 09:33:00,1.6176,1.6178,1.6176,1.6177,136300000.0
2005-08-09 09:34:00,1.6176,1.6178,1.6174,1.6178,136300000.0
2005-08-09 09:35:00,1.6177,1.618,1.6176,1.618,136300000.0
2005-08-09 09:36:00,1.6179,1.618,1.6176,1.6179,136300000.0
2005-08-09 09:37:00,1.618,1.6183,1.6176,1.6178,136300000.0
2005-08-09 09:38:00,1.6179,1.6179,1.6175,1.6176,136300000.0
2005-08-09 09:39:00,1.6175,1.6177,1.6173,1.6177,136300000.0
2005-08-09 09:40:00,1.6175,1.6175,1.6169,1.617,136300000.0
2005-08-09 09:41:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2005-08-09 09:42:00,1.6169,1.6173,1.6169,1.6169,136300000.0
2005-08-09 09:43:00,1.617,1.617,1.6165,1.6167,136300000.0
2005-08-09 09:44:00,1.6168,1.6171,1.6167,1.6171,136300000.0
2005-08-09 09:45:00,1.617,1.6176,1.6169,1.6176,136300000.0
2005-08-09 09:46:00,1.6175,1.6182,1.6175,1.6182,136300000.0
2005-08-09 09:47:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-09 09:48:00,1.6179,1.6183,1.6179,1.6181,136300000.0
2005-08-09 09:49:00,1.618,1.6182,1.6178,1.618,136300000.0
2005-08-09 09:50:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-08-09 09:51:00,1.618,1.6182,1.6179,1.6181,136300000.0
2005-08-09 09:52:00,1.6182,1.6183,1.618,1.6181,136300000.0
2005-08-09 09:53:00,1.618,1.6182,1.6179,1.6181,136300000.0
2005-08-09 09:54:00,1.6182,1.6182,1.6177,1.6177,136300000.0
2005-08-09 09:55:00,1.6178,1.6178,1.6176,1.6178,136300000.0
2005-08-09 09:56:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-08-09 09:57:00,1.6179,1.618,1.6178,1.6179,136300000.0
2005-08-09 09:58:00,1.6178,1.6178,1.6177,1.6178,136300000.0
2005-08-09 09:59:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-09 10:00:00,1.6176,1.6188,1.6176,1.6182,136300000.0
2005-08-09 10:01:00,1.6181,1.6189,1.6181,1.6187,136300000.0
2005-08-09 10:02:00,1.6185,1.6193,1.6185,1.6191,136300000.0
2005-08-09 10:03:00,1.6193,1.6198,1.6188,1.6193,136300000.0
2005-08-09 10:04:00,1.6194,1.6195,1.6185,1.6195,136300000.0
2005-08-09 10:05:00,1.6191,1.6196,1.6188,1.6188,136300000.0
2005-08-09 10:06:00,1.6192,1.6195,1.619,1.6191,136300000.0
2005-08-09 10:07:00,1.6192,1.6194,1.619,1.619,136300000.0
2005-08-09 10:08:00,1.6191,1.6194,1.619,1.6193,136300000.0
2005-08-09 10:09:00,1.6192,1.6198,1.6191,1.6198,136300000.0
2005-08-09 10:10:00,1.6199,1.6205,1.6198,1.6198,136300000.0
2005-08-09 10:11:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2005-08-09 10:12:00,1.6202,1.6204,1.6198,1.6204,136300000.0
2005-08-09 10:13:00,1.6203,1.6225,1.6201,1.6221,136300000.0
2005-08-09 10:14:00,1.6216,1.6219,1.6211,1.6219,136300000.0
2005-08-09 10:15:00,1.6218,1.6221,1.6214,1.6221,136300000.0
2005-08-09 10:16:00,1.622,1.6221,1.6216,1.6216,136300000.0
2005-08-09 10:17:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2005-08-09 10:18:00,1.6217,1.622,1.6217,1.6217,136300000.0
2005-08-09 10:19:00,1.6218,1.6219,1.6216,1.6217,136300000.0
2005-08-09 10:20:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2005-08-09 10:21:00,1.6217,1.622,1.6216,1.6219,136300000.0
2005-08-09 10:22:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2005-08-09 10:23:00,1.6222,1.6222,1.6216,1.6216,136300000.0
2005-08-09 10:24:00,1.6215,1.622,1.6215,1.6218,136300000.0
2005-08-09 10:25:00,1.6217,1.6218,1.6214,1.6217,136300000.0
2005-08-09 10:26:00,1.6216,1.6218,1.6213,1.6213,136300000.0
2005-08-09 10:27:00,1.6214,1.6216,1.6209,1.6209,136300000.0
2005-08-09 10:28:00,1.6208,1.621,1.6206,1.6207,136300000.0
2005-08-09 10:29:00,1.6205,1.6207,1.6203,1.6205,136300000.0
2005-08-09 10:30:00,1.6206,1.621,1.6205,1.6206,136300000.0
2005-08-09 10:31:00,1.6207,1.621,1.6207,1.621,136300000.0
2005-08-09 10:32:00,1.6209,1.621,1.6198,1.6201,136300000.0
2005-08-09 10:33:00,1.6202,1.6203,1.6198,1.62,136300000.0
2005-08-09 10:34:00,1.6198,1.6199,1.6194,1.6197,136300000.0
2005-08-09 10:35:00,1.6195,1.6197,1.619,1.6192,136300000.0
2005-08-09 10:36:00,1.6193,1.6197,1.6191,1.6194,136300000.0
2005-08-09 10:37:00,1.6197,1.6198,1.6193,1.6194,136300000.0
2005-08-09 10:38:00,1.6193,1.6197,1.619,1.6196,136300000.0
2005-08-09 10:39:00,1.6195,1.6196,1.6192,1.6192,136300000.0
2005-08-09 10:40:00,1.6191,1.6193,1.6191,1.6192,136300000.0
2005-08-09 10:41:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-08-09 10:42:00,1.6195,1.6195,1.6192,1.6193,136300000.0
2005-08-09 10:43:00,1.6192,1.6196,1.619,1.6196,136300000.0
2005-08-09 10:44:00,1.6195,1.62,1.6192,1.6195,136300000.0
2005-08-09 10:45:00,1.6196,1.6201,1.6196,1.6198,136300000.0
2005-08-09 10:46:00,1.6199,1.6205,1.6199,1.6204,136300000.0
2005-08-09 10:47:00,1.6205,1.6207,1.6202,1.6204,136300000.0
2005-08-09 10:48:00,1.6205,1.6209,1.6205,1.6209,136300000.0
2005-08-09 10:49:00,1.6208,1.6212,1.6208,1.6209,136300000.0
2005-08-09 10:50:00,1.621,1.621,1.6205,1.6208,136300000.0
2005-08-09 10:51:00,1.621,1.621,1.6206,1.6206,136300000.0
2005-08-09 10:52:00,1.6209,1.621,1.6205,1.6209,136300000.0
2005-08-09 10:53:00,1.621,1.6216,1.621,1.6214,136300000.0
2005-08-09 10:54:00,1.6213,1.6216,1.621,1.6215,136300000.0
2005-08-09 10:55:00,1.6216,1.6219,1.6211,1.6219,136300000.0
2005-08-09 10:56:00,1.6218,1.622,1.6215,1.6218,136300000.0
2005-08-09 10:57:00,1.6217,1.6224,1.6215,1.6224,136300000.0
2005-08-09 10:58:00,1.6223,1.6223,1.6219,1.622,136300000.0
2005-08-09 10:59:00,1.6219,1.6222,1.6217,1.6218,136300000.0
2005-08-09 11:00:00,1.6217,1.622,1.6214,1.622,136300000.0
2005-08-09 11:01:00,1.6219,1.6221,1.6217,1.6218,136300000.0
2005-08-09 11:02:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2005-08-09 11:03:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2005-08-09 11:04:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2005-08-09 11:05:00,1.6219,1.6235,1.6219,1.6234,136300000.0
2005-08-09 11:06:00,1.6233,1.6236,1.6225,1.6235,136300000.0
2005-08-09 11:07:00,1.6234,1.6234,1.6215,1.6227,136300000.0
2005-08-09 11:08:00,1.6226,1.6226,1.622,1.6221,136300000.0
2005-08-09 11:09:00,1.622,1.6223,1.622,1.6223,136300000.0
2005-08-09 11:10:00,1.6227,1.6232,1.6226,1.6229,136300000.0
2005-08-09 11:11:00,1.6228,1.6228,1.6224,1.6225,136300000.0
2005-08-09 11:12:00,1.6225,1.6226,1.6223,1.6226,136300000.0
2005-08-09 11:13:00,1.6225,1.623,1.6223,1.6229,136300000.0
2005-08-09 11:14:00,1.623,1.623,1.6227,1.6227,136300000.0
2005-08-09 11:15:00,1.6228,1.623,1.6225,1.6225,136300000.0
2005-08-09 11:16:00,1.6226,1.6227,1.622,1.6222,136300000.0
2005-08-09 11:17:00,1.6221,1.6227,1.6221,1.6223,136300000.0
2005-08-09 11:18:00,1.6223,1.6223,1.622,1.6222,136300000.0
2005-08-09 11:19:00,1.6221,1.6222,1.6219,1.6221,136300000.0
2005-08-09 11:20:00,1.6223,1.6224,1.622,1.622,136300000.0
2005-08-09 11:21:00,1.6219,1.6221,1.6218,1.6221,136300000.0
2005-08-09 11:22:00,1.6222,1.6228,1.6222,1.6228,136300000.0
2005-08-09 11:23:00,1.6229,1.623,1.6226,1.6227,136300000.0
2005-08-09 11:24:00,1.6228,1.6229,1.6225,1.6226,136300000.0
2005-08-09 11:25:00,1.6227,1.6229,1.6226,1.6227,136300000.0
2005-08-09 11:26:00,1.6226,1.623,1.6226,1.6228,136300000.0
2005-08-09 11:27:00,1.6227,1.6231,1.6223,1.6223,136300000.0
2005-08-09 11:28:00,1.6224,1.6227,1.622,1.6224,136300000.0
2005-08-09 11:29:00,1.6225,1.6227,1.6222,1.6227,136300000.0
2005-08-09 11:30:00,1.6225,1.6229,1.6225,1.6229,136300000.0
2005-08-09 11:31:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-08-09 11:32:00,1.6229,1.6231,1.6229,1.623,136300000.0
2005-08-09 11:33:00,1.6228,1.6228,1.6226,1.6227,136300000.0
2005-08-09 11:34:00,1.6229,1.6229,1.6223,1.6227,136300000.0
2005-08-09 11:35:00,1.6228,1.6231,1.6227,1.6228,136300000.0
2005-08-09 11:36:00,1.6229,1.6233,1.6223,1.6233,136300000.0
2005-08-09 11:37:00,1.6231,1.6232,1.6228,1.623,136300000.0
2005-08-09 11:38:00,1.6232,1.6232,1.6227,1.6227,136300000.0
2005-08-09 11:39:00,1.6229,1.6229,1.6226,1.6227,136300000.0
2005-08-09 11:40:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2005-08-09 11:41:00,1.623,1.623,1.6229,1.623,136300000.0
2005-08-09 11:42:00,1.6229,1.6229,1.6225,1.6227,136300000.0
2005-08-09 11:44:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2005-08-09 11:45:00,1.6231,1.6232,1.6229,1.6231,136300000.0
2005-08-09 11:46:00,1.6232,1.6232,1.623,1.623,136300000.0
2005-08-09 11:47:00,1.6231,1.6233,1.6229,1.6233,136300000.0
2005-08-09 11:48:00,1.6231,1.6243,1.6231,1.6243,136300000.0
2005-08-09 11:49:00,1.6246,1.6246,1.6242,1.6242,136300000.0
2005-08-09 11:50:00,1.6241,1.6245,1.624,1.6243,136300000.0
2005-08-09 11:51:00,1.6245,1.6246,1.6243,1.6246,136300000.0
2005-08-09 11:52:00,1.6244,1.6246,1.6243,1.6243,136300000.0
2005-08-09 11:53:00,1.6241,1.6243,1.624,1.6241,136300000.0
2005-08-09 11:54:00,1.6242,1.6242,1.624,1.6241,136300000.0
2005-08-09 11:55:00,1.6242,1.6242,1.6238,1.6238,136300000.0
2005-08-09 11:56:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-08-09 11:57:00,1.6241,1.6242,1.6239,1.6239,136300000.0
2005-08-09 11:58:00,1.624,1.624,1.6234,1.6235,136300000.0
2005-08-09 11:59:00,1.6236,1.6243,1.6235,1.6243,136300000.0
2005-08-09 12:00:00,1.6241,1.6242,1.6237,1.624,136300000.0
2005-08-09 12:01:00,1.6239,1.6244,1.6239,1.624,136300000.0
2005-08-09 12:02:00,1.6239,1.6243,1.6239,1.6243,136300000.0
2005-08-09 12:03:00,1.6245,1.6247,1.6239,1.6243,136300000.0
2005-08-09 12:04:00,1.6242,1.6243,1.6239,1.6242,136300000.0
2005-08-09 12:05:00,1.6241,1.6245,1.6241,1.6245,136300000.0
2005-08-09 12:06:00,1.6244,1.6246,1.6244,1.6245,136300000.0
2005-08-09 12:07:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2005-08-09 12:08:00,1.6248,1.6248,1.6242,1.6243,136300000.0
2005-08-09 12:09:00,1.6244,1.6245,1.6243,1.6245,136300000.0
2005-08-09 12:10:00,1.6243,1.6245,1.6242,1.6243,136300000.0
2005-08-09 12:11:00,1.6242,1.6246,1.6242,1.6245,136300000.0
2005-08-09 12:12:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-08-09 12:13:00,1.6242,1.6245,1.6238,1.6242,136300000.0
2005-08-09 12:14:00,1.624,1.6242,1.6238,1.6241,136300000.0
2005-08-09 12:15:00,1.624,1.6241,1.624,1.624,136300000.0
2005-08-09 12:16:00,1.6236,1.624,1.6234,1.624,136300000.0
2005-08-09 12:17:00,1.6242,1.6242,1.6239,1.6239,136300000.0
2005-08-09 12:18:00,1.6238,1.6246,1.6237,1.6245,136300000.0
2005-08-09 12:19:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2005-08-09 12:20:00,1.6243,1.6244,1.6236,1.6238,136300000.0
2005-08-09 12:21:00,1.6237,1.6242,1.6235,1.6236,136300000.0
2005-08-09 12:22:00,1.6238,1.6243,1.6237,1.6237,136300000.0
2005-08-09 12:23:00,1.6238,1.6239,1.6234,1.6236,136300000.0
2005-08-09 12:24:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2005-08-09 12:25:00,1.6234,1.6235,1.6232,1.6233,136300000.0
2005-08-09 12:26:00,1.6235,1.624,1.6233,1.6237,136300000.0
2005-08-09 12:27:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2005-08-09 12:28:00,1.624,1.6243,1.6239,1.6241,136300000.0
2005-08-09 12:29:00,1.6245,1.6247,1.6241,1.6241,136300000.0
2005-08-09 12:30:00,1.6242,1.6245,1.6241,1.6242,136300000.0
2005-08-09 12:31:00,1.6241,1.6242,1.6241,1.6241,136300000.0
2005-08-09 12:32:00,1.624,1.6243,1.6238,1.624,136300000.0
2005-08-09 12:33:00,1.6239,1.624,1.6237,1.624,136300000.0
2005-08-09 12:34:00,1.6238,1.6238,1.6232,1.6237,136300000.0
2005-08-09 12:35:00,1.6236,1.6237,1.6232,1.6235,136300000.0
2005-08-09 12:36:00,1.6233,1.6236,1.6232,1.6233,136300000.0
2005-08-09 12:37:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2005-08-09 12:38:00,1.6232,1.6235,1.6231,1.6235,136300000.0
2005-08-09 12:39:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2005-08-09 12:40:00,1.6236,1.6239,1.6236,1.6236,136300000.0
2005-08-09 12:41:00,1.6239,1.6239,1.6236,1.6237,136300000.0
2005-08-09 12:42:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2005-08-09 12:43:00,1.6238,1.6239,1.6235,1.6237,136300000.0
2005-08-09 12:44:00,1.6239,1.6239,1.6236,1.6238,136300000.0
2005-08-09 12:45:00,1.6237,1.6239,1.6235,1.6235,136300000.0
2005-08-09 12:46:00,1.6236,1.6238,1.6234,1.6235,136300000.0
2005-08-09 12:47:00,1.6234,1.6234,1.6231,1.6234,136300000.0
2005-08-09 12:48:00,1.6235,1.6237,1.6232,1.6237,136300000.0
2005-08-09 12:49:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2005-08-09 12:50:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-08-09 12:51:00,1.6238,1.6242,1.6237,1.6242,136300000.0
2005-08-09 12:52:00,1.6243,1.6243,1.6238,1.624,136300000.0
2005-08-09 12:53:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2005-08-09 12:54:00,1.624,1.6243,1.6238,1.6239,136300000.0
2005-08-09 12:55:00,1.6241,1.6241,1.6239,1.624,136300000.0
2005-08-09 12:56:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2005-08-09 12:57:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2005-08-09 12:58:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2005-08-09 12:59:00,1.6237,1.624,1.6236,1.6238,136300000.0
2005-08-09 13:00:00,1.6239,1.624,1.6235,1.6238,136300000.0
2005-08-09 13:01:00,1.6239,1.6241,1.6236,1.6241,136300000.0
2005-08-09 13:02:00,1.6242,1.6245,1.6239,1.6243,136300000.0
2005-08-09 13:03:00,1.624,1.6244,1.6239,1.6243,136300000.0
2005-08-09 13:04:00,1.6242,1.6245,1.6242,1.6244,136300000.0
2005-08-09 13:05:00,1.6243,1.6244,1.624,1.624,136300000.0
2005-08-09 13:06:00,1.6241,1.6251,1.6241,1.6246,136300000.0
2005-08-09 13:07:00,1.6245,1.6245,1.6234,1.6236,136300000.0
2005-08-09 13:08:00,1.6237,1.6241,1.6235,1.6239,136300000.0
2005-08-09 13:09:00,1.624,1.624,1.6236,1.6236,136300000.0
2005-08-09 13:10:00,1.6234,1.6236,1.6232,1.6235,136300000.0
2005-08-09 13:11:00,1.6234,1.6236,1.6231,1.6235,136300000.0
2005-08-09 13:12:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2005-08-09 13:13:00,1.6234,1.6238,1.6233,1.6236,136300000.0
2005-08-09 13:14:00,1.6235,1.6235,1.6231,1.6234,136300000.0
2005-08-09 13:15:00,1.6233,1.6234,1.623,1.6233,136300000.0
2005-08-09 13:16:00,1.6232,1.6236,1.6232,1.6236,136300000.0
2005-08-09 13:17:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2005-08-09 13:18:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2005-08-09 13:19:00,1.6236,1.6237,1.6234,1.6234,136300000.0
2005-08-09 13:20:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2005-08-09 13:21:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2005-08-09 13:22:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2005-08-09 13:23:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2005-08-09 13:24:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2005-08-09 13:25:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-09 13:26:00,1.6236,1.6236,1.6232,1.6232,136300000.0
2005-08-09 13:27:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2005-08-09 13:28:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-08-09 13:29:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2005-08-09 13:30:00,1.6234,1.6236,1.6233,1.6233,136300000.0
2005-08-09 13:31:00,1.6234,1.6236,1.6233,1.6236,136300000.0
2005-08-09 13:32:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2005-08-09 13:33:00,1.6235,1.6235,1.6231,1.6234,136300000.0
2005-08-09 13:34:00,1.6232,1.6237,1.6231,1.6233,136300000.0
2005-08-09 13:36:00,1.6232,1.6234,1.6231,1.6231,136300000.0
2005-08-09 13:37:00,1.6232,1.6235,1.6232,1.6235,136300000.0
2005-08-09 13:38:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2005-08-09 13:39:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2005-08-09 13:40:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2005-08-09 13:41:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-08-09 13:42:00,1.6238,1.6238,1.6232,1.6234,136300000.0
2005-08-09 13:43:00,1.6235,1.6238,1.6235,1.6237,136300000.0
2005-08-09 13:44:00,1.6239,1.6241,1.6232,1.6232,136300000.0
2005-08-09 13:45:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2005-08-09 13:46:00,1.623,1.6231,1.623,1.6231,136300000.0
2005-08-09 13:47:00,1.623,1.6231,1.6229,1.6229,136300000.0
2005-08-09 13:48:00,1.6227,1.6233,1.6227,1.6232,136300000.0
2005-08-09 13:49:00,1.6231,1.6235,1.6231,1.6234,136300000.0
2005-08-09 13:50:00,1.6235,1.6237,1.6233,1.6234,136300000.0
2005-08-09 13:52:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2005-08-09 13:53:00,1.6235,1.6235,1.623,1.6232,136300000.0
2005-08-09 13:54:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2005-08-09 13:55:00,1.6231,1.6233,1.6229,1.6229,136300000.0
2005-08-09 13:56:00,1.6232,1.6236,1.623,1.6233,136300000.0
2005-08-09 13:57:00,1.6232,1.6233,1.6231,1.6232,136300000.0
2005-08-09 13:58:00,1.6234,1.6234,1.623,1.623,136300000.0
2005-08-09 13:59:00,1.6231,1.6231,1.6228,1.623,136300000.0
2005-08-09 14:00:00,1.6229,1.6234,1.6229,1.6233,136300000.0
2005-08-09 14:01:00,1.6232,1.6238,1.6232,1.6238,136300000.0
2005-08-09 14:02:00,1.6237,1.6242,1.6236,1.624,136300000.0
2005-08-09 14:03:00,1.6243,1.6243,1.6238,1.6241,136300000.0
2005-08-09 14:04:00,1.624,1.6248,1.624,1.6246,136300000.0
2005-08-09 14:05:00,1.6245,1.6248,1.6243,1.6245,136300000.0
2005-08-09 14:06:00,1.6244,1.6245,1.6243,1.6243,136300000.0
2005-08-09 14:07:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-09 14:08:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2005-08-09 14:09:00,1.6244,1.6244,1.6241,1.6242,136300000.0
2005-08-09 14:10:00,1.6241,1.6245,1.6241,1.6244,136300000.0
2005-08-09 14:11:00,1.6243,1.6243,1.6239,1.6239,136300000.0
2005-08-09 14:12:00,1.624,1.6245,1.624,1.6244,136300000.0
2005-08-09 14:13:00,1.6245,1.6245,1.6239,1.624,136300000.0
2005-08-09 14:14:00,1.6242,1.6243,1.6237,1.624,136300000.0
2005-08-09 14:15:00,1.6241,1.6241,1.6232,1.6236,136300000.0
2005-08-09 14:16:00,1.6235,1.6239,1.6234,1.6236,136300000.0
2005-08-09 14:17:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2005-08-09 14:18:00,1.6232,1.6236,1.6232,1.6235,136300000.0
2005-08-09 14:19:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2005-08-09 14:20:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2005-08-09 14:21:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2005-08-09 14:22:00,1.6234,1.6239,1.6233,1.6237,136300000.0
2005-08-09 14:23:00,1.6235,1.6237,1.6234,1.6235,136300000.0
2005-08-09 14:24:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2005-08-09 14:25:00,1.6234,1.6238,1.623,1.6236,136300000.0
2005-08-09 14:26:00,1.6237,1.6239,1.6235,1.6239,136300000.0
2005-08-09 14:27:00,1.6238,1.6241,1.6236,1.6239,136300000.0
2005-08-09 14:28:00,1.6238,1.6238,1.6235,1.6235,136300000.0
2005-08-09 14:29:00,1.6236,1.6238,1.6235,1.6236,136300000.0
2005-08-09 14:30:00,1.6234,1.624,1.6234,1.6236,136300000.0
2005-08-09 14:31:00,1.6237,1.6241,1.6237,1.6238,136300000.0
2005-08-09 14:32:00,1.6237,1.624,1.6236,1.6236,136300000.0
2005-08-09 14:33:00,1.6237,1.6237,1.6232,1.6236,136300000.0
2005-08-09 14:34:00,1.6232,1.6232,1.6227,1.623,136300000.0
2005-08-09 14:35:00,1.6231,1.6235,1.6231,1.6232,136300000.0
2005-08-09 14:36:00,1.6231,1.6237,1.623,1.6235,136300000.0
2005-08-09 14:37:00,1.6229,1.6232,1.6229,1.6229,136300000.0
2005-08-09 14:38:00,1.623,1.6232,1.6225,1.6227,136300000.0
2005-08-09 14:39:00,1.6229,1.6233,1.6228,1.623,136300000.0
2005-08-09 14:40:00,1.6228,1.623,1.6224,1.6227,136300000.0
2005-08-09 14:41:00,1.6228,1.6231,1.6225,1.6228,136300000.0
2005-08-09 14:42:00,1.623,1.6233,1.6228,1.6229,136300000.0
2005-08-09 14:43:00,1.6231,1.6232,1.6227,1.6229,136300000.0
2005-08-09 14:44:00,1.623,1.6233,1.6229,1.623,136300000.0
2005-08-09 14:45:00,1.6232,1.6234,1.6231,1.6231,136300000.0
2005-08-09 14:46:00,1.6232,1.6234,1.6229,1.6232,136300000.0
2005-08-09 14:47:00,1.6233,1.6234,1.6229,1.6232,136300000.0
2005-08-09 14:48:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2005-08-09 14:49:00,1.623,1.6232,1.6226,1.6227,136300000.0
2005-08-09 14:50:00,1.6229,1.6237,1.6224,1.6225,136300000.0
2005-08-09 14:51:00,1.6227,1.6228,1.6221,1.6222,136300000.0
2005-08-09 14:52:00,1.6223,1.6226,1.6222,1.6222,136300000.0
2005-08-09 14:53:00,1.6223,1.6228,1.6221,1.6223,136300000.0
2005-08-09 14:54:00,1.6223,1.6229,1.6221,1.6227,136300000.0
2005-08-09 14:55:00,1.6226,1.6229,1.6223,1.6226,136300000.0
2005-08-09 14:56:00,1.6227,1.6227,1.6223,1.6224,136300000.0
2005-08-09 14:57:00,1.6223,1.6229,1.6223,1.6225,136300000.0
2005-08-09 14:58:00,1.6226,1.623,1.6225,1.6227,136300000.0
2005-08-09 14:59:00,1.6226,1.6229,1.6222,1.6226,136300000.0
2005-08-09 15:00:00,1.6227,1.6229,1.6226,1.6229,136300000.0
2005-08-09 15:01:00,1.6228,1.6252,1.6224,1.6237,136300000.0
2005-08-09 15:02:00,1.624,1.624,1.6231,1.6231,136300000.0
2005-08-09 15:03:00,1.6232,1.6239,1.6228,1.6239,136300000.0
2005-08-09 15:04:00,1.6238,1.6238,1.6231,1.6236,136300000.0
2005-08-09 15:05:00,1.6234,1.6244,1.6231,1.6231,136300000.0
2005-08-09 15:06:00,1.623,1.6235,1.6229,1.6229,136300000.0
2005-08-09 15:07:00,1.6227,1.623,1.622,1.6223,136300000.0
2005-08-09 15:08:00,1.6224,1.6227,1.622,1.6222,136300000.0
2005-08-09 15:09:00,1.6221,1.6225,1.6221,1.6224,136300000.0
2005-08-09 15:10:00,1.6226,1.623,1.6224,1.623,136300000.0
2005-08-09 15:11:00,1.6229,1.6229,1.6225,1.6225,136300000.0
2005-08-09 15:12:00,1.6224,1.6225,1.6218,1.6219,136300000.0
2005-08-09 15:13:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2005-08-09 15:14:00,1.6223,1.6223,1.6214,1.6216,136300000.0
2005-08-09 15:15:00,1.6217,1.6219,1.6212,1.6212,136300000.0
2005-08-09 15:16:00,1.6213,1.6217,1.6211,1.6211,136300000.0
2005-08-09 15:17:00,1.6212,1.6216,1.6211,1.6214,136300000.0
2005-08-09 15:18:00,1.6214,1.6217,1.6212,1.6214,136300000.0
2005-08-09 15:19:00,1.6213,1.6217,1.6213,1.6217,136300000.0
2005-08-09 15:20:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2005-08-09 15:21:00,1.6218,1.6219,1.6213,1.6217,136300000.0
2005-08-09 15:22:00,1.6215,1.6216,1.6211,1.6215,136300000.0
2005-08-09 15:23:00,1.6213,1.6218,1.6213,1.6214,136300000.0
2005-08-09 15:24:00,1.6215,1.6215,1.6213,1.6215,136300000.0
2005-08-09 15:25:00,1.6214,1.6216,1.6213,1.6215,136300000.0
2005-08-09 15:26:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2005-08-09 15:27:00,1.6216,1.6221,1.6215,1.6219,136300000.0
2005-08-09 15:28:00,1.622,1.622,1.6216,1.6218,136300000.0
2005-08-09 15:29:00,1.6217,1.6221,1.6216,1.6221,136300000.0
2005-08-09 15:30:00,1.6219,1.622,1.6216,1.6217,136300000.0
2005-08-09 15:31:00,1.6216,1.6219,1.6216,1.6218,136300000.0
2005-08-09 15:32:00,1.6217,1.6222,1.6216,1.6218,136300000.0
2005-08-09 15:33:00,1.622,1.6222,1.6218,1.6218,136300000.0
2005-08-09 15:34:00,1.6219,1.622,1.6216,1.6218,136300000.0
2005-08-09 15:35:00,1.6217,1.6219,1.6216,1.6217,136300000.0
2005-08-09 15:36:00,1.6218,1.6221,1.6218,1.6218,136300000.0
2005-08-09 15:37:00,1.6219,1.622,1.6217,1.622,136300000.0
2005-08-09 15:38:00,1.6222,1.6223,1.6218,1.6218,136300000.0
2005-08-09 15:39:00,1.6216,1.6227,1.6216,1.6223,136300000.0
2005-08-09 15:40:00,1.6224,1.6226,1.622,1.6223,136300000.0
2005-08-09 15:41:00,1.6224,1.6225,1.622,1.6223,136300000.0
2005-08-09 15:42:00,1.6225,1.6226,1.6219,1.6221,136300000.0
2005-08-09 15:43:00,1.6222,1.6224,1.6221,1.6221,136300000.0
2005-08-09 15:44:00,1.6222,1.6227,1.6219,1.6225,136300000.0
2005-08-09 15:45:00,1.6226,1.6229,1.6225,1.6227,136300000.0
2005-08-09 15:46:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2005-08-09 15:47:00,1.6228,1.6235,1.6228,1.6232,136300000.0
2005-08-09 15:48:00,1.6233,1.6238,1.6227,1.6234,136300000.0
2005-08-09 15:49:00,1.6233,1.6236,1.6228,1.6236,136300000.0
2005-08-09 15:50:00,1.6233,1.6236,1.623,1.6231,136300000.0
2005-08-09 15:51:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2005-08-09 15:52:00,1.6231,1.6231,1.6228,1.6231,136300000.0
2005-08-09 15:53:00,1.6228,1.6231,1.6226,1.6228,136300000.0
2005-08-09 15:54:00,1.6226,1.6231,1.6226,1.6229,136300000.0
2005-08-09 15:55:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-08-09 15:56:00,1.6228,1.6229,1.6228,1.6228,136300000.0
2005-08-09 15:57:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2005-08-09 15:58:00,1.6226,1.6231,1.6226,1.6228,136300000.0
2005-08-09 15:59:00,1.6226,1.6229,1.6224,1.6226,136300000.0
2005-08-09 16:00:00,1.6224,1.6226,1.622,1.6221,136300000.0
2005-08-09 16:01:00,1.6221,1.6229,1.6221,1.6228,136300000.0
2005-08-09 16:02:00,1.6229,1.6229,1.6223,1.6226,136300000.0
2005-08-09 16:03:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2005-08-09 16:04:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2005-08-09 16:05:00,1.6224,1.6229,1.6224,1.6226,136300000.0
2005-08-09 16:06:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2005-08-09 16:07:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-08-09 16:08:00,1.6229,1.6229,1.6223,1.6223,136300000.0
2005-08-09 16:09:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-08-09 16:10:00,1.6224,1.6226,1.6223,1.6223,136300000.0
2005-08-09 16:11:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2005-08-09 16:12:00,1.6223,1.6226,1.6221,1.6224,136300000.0
2005-08-09 16:13:00,1.6223,1.6226,1.6221,1.6224,136300000.0
2005-08-09 16:14:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2005-08-09 16:15:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-09 16:16:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2005-08-09 16:17:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-09 16:18:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2005-08-09 16:19:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-08-09 16:20:00,1.6228,1.6233,1.6226,1.6228,136300000.0
2005-08-09 16:21:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-09 16:22:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2005-08-09 16:23:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-08-09 16:24:00,1.6229,1.6231,1.6228,1.6231,136300000.0
2005-08-09 16:25:00,1.6229,1.6233,1.6229,1.6233,136300000.0
2005-08-09 16:26:00,1.6231,1.6237,1.6231,1.6237,136300000.0
2005-08-09 16:27:00,1.6239,1.624,1.6236,1.6239,136300000.0
2005-08-09 16:28:00,1.624,1.624,1.6236,1.6238,136300000.0
2005-08-09 16:29:00,1.6239,1.6239,1.6234,1.6234,136300000.0
2005-08-09 16:30:00,1.6233,1.6236,1.6231,1.6233,136300000.0
2005-08-09 16:31:00,1.6234,1.6238,1.6233,1.6238,136300000.0
2005-08-09 16:32:00,1.6237,1.6239,1.6236,1.6238,136300000.0
2005-08-09 16:33:00,1.6239,1.6241,1.6236,1.6241,136300000.0
2005-08-09 16:34:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-09 16:35:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2005-08-09 16:36:00,1.6244,1.6249,1.6244,1.6246,136300000.0
2005-08-09 16:37:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-08-09 16:38:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2005-08-09 16:39:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-08-09 16:40:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2005-08-09 16:41:00,1.6246,1.6252,1.6246,1.6252,136300000.0
2005-08-09 16:42:00,1.6255,1.6258,1.6252,1.6258,136300000.0
2005-08-09 16:43:00,1.6252,1.6255,1.6249,1.625,136300000.0
2005-08-09 16:44:00,1.6249,1.625,1.6247,1.6249,136300000.0
2005-08-09 16:45:00,1.6246,1.625,1.6246,1.625,136300000.0
2005-08-09 16:46:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-08-09 16:47:00,1.6249,1.6251,1.6247,1.6247,136300000.0
2005-08-09 16:48:00,1.6248,1.6249,1.6243,1.6243,136300000.0
2005-08-09 16:49:00,1.6242,1.6243,1.6237,1.6241,136300000.0
2005-08-09 16:50:00,1.6242,1.6243,1.6241,1.6243,136300000.0
2005-08-09 16:51:00,1.6242,1.6244,1.6241,1.6244,136300000.0
2005-08-09 16:52:00,1.6243,1.6245,1.6239,1.6239,136300000.0
2005-08-09 16:53:00,1.6241,1.6244,1.6239,1.624,136300000.0
2005-08-09 16:54:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-08-09 16:55:00,1.6238,1.6238,1.6235,1.6238,136300000.0
2005-08-09 16:56:00,1.6237,1.6243,1.6237,1.6237,136300000.0
2005-08-09 16:57:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-08-09 16:58:00,1.624,1.6242,1.6239,1.6242,136300000.0
2005-08-09 16:59:00,1.6243,1.6245,1.624,1.6242,136300000.0
2005-08-09 17:00:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-08-09 17:01:00,1.6242,1.6244,1.6239,1.6244,136300000.0
2005-08-09 17:02:00,1.6242,1.6243,1.624,1.624,136300000.0
2005-08-09 17:03:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2005-08-09 17:04:00,1.6243,1.6249,1.6242,1.6247,136300000.0
2005-08-09 17:05:00,1.6249,1.6253,1.6243,1.6243,136300000.0
2005-08-09 17:06:00,1.6241,1.6249,1.6241,1.6245,136300000.0
2005-08-09 17:07:00,1.6244,1.625,1.6242,1.6247,136300000.0
2005-08-09 17:08:00,1.6246,1.6249,1.6245,1.6248,136300000.0
2005-08-09 17:09:00,1.6245,1.6248,1.6245,1.6245,136300000.0
2005-08-09 17:10:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-08-09 17:11:00,1.6243,1.6245,1.6243,1.6243,136300000.0
2005-08-09 17:12:00,1.6242,1.6243,1.6239,1.6239,136300000.0
2005-08-09 17:13:00,1.624,1.6243,1.624,1.6241,136300000.0
2005-08-09 17:14:00,1.6242,1.6242,1.6238,1.6238,136300000.0
2005-08-09 17:15:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-09 17:16:00,1.6239,1.6244,1.6239,1.6244,136300000.0
2005-08-09 17:17:00,1.6243,1.6244,1.6242,1.6242,136300000.0
2005-08-09 17:18:00,1.6248,1.6248,1.6241,1.6243,136300000.0
2005-08-09 17:19:00,1.6242,1.6245,1.6241,1.6243,136300000.0
2005-08-09 17:20:00,1.6242,1.6244,1.6238,1.6241,136300000.0
2005-08-09 17:21:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-08-09 17:22:00,1.6242,1.6243,1.6237,1.624,136300000.0
2005-08-09 17:23:00,1.6241,1.6241,1.6237,1.6239,136300000.0
2005-08-09 17:24:00,1.624,1.624,1.6239,1.624,136300000.0
2005-08-09 17:25:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-09 17:26:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-08-09 17:27:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-09 17:28:00,1.6242,1.6242,1.6239,1.624,136300000.0
2005-08-09 17:29:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-09 17:30:00,1.6239,1.6243,1.6239,1.6242,136300000.0
2005-08-09 17:31:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-08-09 17:32:00,1.6243,1.6244,1.624,1.6243,136300000.0
2005-08-09 17:33:00,1.6244,1.6245,1.6241,1.6243,136300000.0
2005-08-09 17:34:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2005-08-09 17:35:00,1.6244,1.6244,1.6239,1.6239,136300000.0
2005-08-09 17:36:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-08-09 17:37:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2005-08-09 17:38:00,1.6237,1.624,1.6236,1.624,136300000.0
2005-08-09 17:39:00,1.6241,1.6243,1.6235,1.6235,136300000.0
2005-08-09 17:40:00,1.6236,1.6238,1.6236,1.6236,136300000.0
2005-08-09 17:41:00,1.6237,1.6239,1.6236,1.6237,136300000.0
2005-08-09 17:42:00,1.6235,1.6237,1.6234,1.6237,136300000.0
2005-08-09 17:43:00,1.6236,1.6238,1.6234,1.6238,136300000.0
2005-08-09 17:44:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2005-08-09 17:45:00,1.6235,1.6238,1.6235,1.6235,136300000.0
2005-08-09 17:46:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2005-08-09 17:47:00,1.6235,1.6237,1.6234,1.6236,136300000.0
2005-08-09 17:48:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-08-09 17:49:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2005-08-09 17:51:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-08-09 17:52:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2005-08-09 17:53:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2005-08-09 17:54:00,1.6237,1.6239,1.6236,1.6239,136300000.0
2005-08-09 17:55:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-08-09 17:56:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-09 17:57:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2005-08-09 17:58:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2005-08-09 17:59:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-09 18:00:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2005-08-09 18:01:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2005-08-09 18:02:00,1.6241,1.6244,1.624,1.6244,136300000.0
2005-08-09 18:03:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-08-09 18:04:00,1.6246,1.6247,1.6244,1.6247,136300000.0
2005-08-09 18:05:00,1.6246,1.6259,1.6243,1.6259,136300000.0
2005-08-09 18:06:00,1.6262,1.6266,1.6255,1.6256,136300000.0
2005-08-09 18:07:00,1.6255,1.6255,1.6252,1.6254,136300000.0
2005-08-09 18:08:00,1.6252,1.6256,1.6249,1.6255,136300000.0
2005-08-09 18:09:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2005-08-09 18:10:00,1.625,1.6254,1.6249,1.625,136300000.0
2005-08-09 18:11:00,1.6252,1.6252,1.6249,1.6249,136300000.0
2005-08-09 18:12:00,1.6249,1.625,1.6244,1.6246,136300000.0
2005-08-09 18:13:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-08-09 18:14:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-08-09 18:15:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-08-09 18:16:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-08-09 18:18:00,1.6244,1.6254,1.6243,1.6254,136300000.0
2005-08-09 18:19:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2005-08-09 18:20:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2005-08-09 18:21:00,1.6254,1.6254,1.6249,1.6252,136300000.0
2005-08-09 18:22:00,1.625,1.6252,1.6247,1.6252,136300000.0
2005-08-09 18:23:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-08-09 18:26:00,1.6254,1.6255,1.6252,1.6255,136300000.0
2005-08-09 18:27:00,1.6254,1.6256,1.6249,1.6255,136300000.0
2005-08-09 18:28:00,1.6254,1.6254,1.6249,1.6252,136300000.0
2005-08-09 18:29:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-08-09 18:30:00,1.6252,1.6252,1.6249,1.625,136300000.0
2005-08-09 18:31:00,1.6249,1.6252,1.6244,1.6249,136300000.0
2005-08-09 18:32:00,1.625,1.625,1.6249,1.625,136300000.0
2005-08-09 18:33:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-08-09 18:34:00,1.6244,1.625,1.6244,1.625,136300000.0
2005-08-09 18:35:00,1.6252,1.6252,1.625,1.625,136300000.0
2005-08-09 18:36:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-08-09 18:37:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-08-09 18:38:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-08-09 18:39:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-08-09 18:41:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-08-09 18:42:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2005-08-09 18:43:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-08-09 18:44:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-08-09 18:45:00,1.6247,1.6247,1.6239,1.6241,136300000.0
2005-08-09 18:46:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-08-09 18:47:00,1.6241,1.6241,1.6239,1.624,136300000.0
2005-08-09 18:48:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-08-09 18:49:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-09 18:50:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-09 18:51:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-09 18:52:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-08-09 18:53:00,1.6246,1.6246,1.6241,1.6243,136300000.0
2005-08-09 18:54:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-09 18:55:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-09 18:56:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-08-09 18:57:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-09 18:58:00,1.624,1.6246,1.624,1.6244,136300000.0
2005-08-09 18:59:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2005-08-09 19:00:00,1.6238,1.6241,1.6237,1.6241,136300000.0
2005-08-09 19:01:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-08-09 19:02:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-09 19:03:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-08-09 19:04:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-09 19:05:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-09 19:06:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-08-09 19:07:00,1.624,1.6241,1.6238,1.6241,136300000.0
2005-08-09 19:08:00,1.6243,1.6243,1.6235,1.6235,136300000.0
2005-08-09 19:10:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-08-09 19:11:00,1.6234,1.6236,1.6231,1.6233,136300000.0
2005-08-09 19:12:00,1.6231,1.6239,1.6229,1.6237,136300000.0
2005-08-09 19:13:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2005-08-09 19:14:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2005-08-09 19:15:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2005-08-09 19:16:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-09 19:17:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-08-09 19:18:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-09 19:19:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-09 19:20:00,1.624,1.6241,1.6237,1.6239,136300000.0
2005-08-09 19:21:00,1.624,1.624,1.6239,1.624,136300000.0
2005-08-09 19:22:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-09 19:25:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-08-09 19:27:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-09 19:28:00,1.6239,1.6239,1.6231,1.6231,136300000.0
2005-08-09 19:29:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-08-09 19:30:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-08-09 19:31:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-08-09 19:32:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2005-08-09 19:33:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-08-09 19:34:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2005-08-09 19:37:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2005-08-09 19:38:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-09 19:40:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-09 19:42:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-08-09 19:43:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-09 19:44:00,1.624,1.6241,1.624,1.624,136300000.0
2005-08-09 19:45:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-09 19:46:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-08-09 19:47:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-09 19:48:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-08-09 19:49:00,1.6238,1.624,1.6236,1.624,136300000.0
2005-08-09 19:50:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-08-09 19:52:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-08-09 19:53:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-08-09 19:54:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-09 19:55:00,1.6243,1.6243,1.6237,1.624,136300000.0
2005-08-09 19:56:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-09 19:57:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-08-09 20:00:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2005-08-09 20:01:00,1.624,1.6241,1.624,1.624,136300000.0
2005-08-09 20:02:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-09 20:04:00,1.624,1.624,1.6237,1.6239,136300000.0
2005-08-09 20:05:00,1.624,1.6244,1.624,1.6241,136300000.0
2005-08-09 20:07:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-09 20:08:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-08-09 20:09:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-08-09 20:10:00,1.6243,1.6246,1.6243,1.6244,136300000.0
2005-08-09 20:11:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-08-09 20:12:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-08-09 20:13:00,1.6244,1.6244,1.624,1.624,136300000.0
2005-08-09 20:14:00,1.6241,1.6244,1.6239,1.624,136300000.0
2005-08-09 20:15:00,1.6241,1.6244,1.624,1.6243,136300000.0
2005-08-09 20:16:00,1.6246,1.6247,1.6243,1.6247,136300000.0
2005-08-09 20:17:00,1.6249,1.6252,1.6244,1.6247,136300000.0
2005-08-09 20:18:00,1.6244,1.6252,1.6239,1.6252,136300000.0
2005-08-09 20:19:00,1.6246,1.6259,1.6244,1.6256,136300000.0
2005-08-09 20:20:00,1.6255,1.6259,1.6247,1.6256,136300000.0
2005-08-09 20:21:00,1.6258,1.6262,1.6255,1.6259,136300000.0
2005-08-09 20:22:00,1.6261,1.6268,1.6256,1.6256,136300000.0
2005-08-09 20:23:00,1.6258,1.6264,1.6252,1.6264,136300000.0
2005-08-09 20:24:00,1.6259,1.6262,1.6249,1.6259,136300000.0
2005-08-09 20:25:00,1.6258,1.6263,1.6256,1.6263,136300000.0
2005-08-09 20:26:00,1.6262,1.6266,1.6258,1.6259,136300000.0
2005-08-09 20:27:00,1.6256,1.6266,1.6256,1.6263,136300000.0
2005-08-09 20:28:00,1.6264,1.6269,1.6262,1.6268,136300000.0
2005-08-09 20:29:00,1.6266,1.627,1.6259,1.6262,136300000.0
2005-08-09 20:30:00,1.6264,1.6274,1.6263,1.627,136300000.0
2005-08-09 20:31:00,1.6267,1.628,1.6264,1.6278,136300000.0
2005-08-09 20:32:00,1.6281,1.6286,1.627,1.6284,136300000.0
2005-08-09 20:33:00,1.6282,1.6288,1.6276,1.628,136300000.0
2005-08-09 20:34:00,1.6279,1.6281,1.6269,1.6272,136300000.0
2005-08-09 20:35:00,1.627,1.6276,1.6266,1.6272,136300000.0
2005-08-09 20:36:00,1.6274,1.6274,1.6268,1.6271,136300000.0
2005-08-09 20:37:00,1.6272,1.6274,1.627,1.627,136300000.0
2005-08-09 20:38:00,1.6271,1.6281,1.627,1.627,136300000.0
2005-08-09 20:39:00,1.6271,1.6274,1.627,1.6271,136300000.0
2005-08-09 20:40:00,1.627,1.6278,1.6268,1.6268,136300000.0
2005-08-09 20:41:00,1.6264,1.6272,1.6262,1.6266,136300000.0
2005-08-09 20:42:00,1.6267,1.6274,1.6263,1.6266,136300000.0
2005-08-09 20:43:00,1.6267,1.6276,1.6267,1.6272,136300000.0
2005-08-09 20:44:00,1.6271,1.6274,1.6267,1.6268,136300000.0
2005-08-09 20:45:00,1.6269,1.6271,1.6266,1.6267,136300000.0
2005-08-09 20:46:00,1.6268,1.6274,1.6268,1.6274,136300000.0
2005-08-09 20:47:00,1.6272,1.6274,1.6268,1.627,136300000.0
2005-08-09 20:48:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-08-09 20:49:00,1.6271,1.6274,1.627,1.6271,136300000.0
2005-08-09 20:50:00,1.6272,1.6274,1.6269,1.627,136300000.0
2005-08-09 20:51:00,1.6269,1.6271,1.6266,1.6267,136300000.0
2005-08-09 20:52:00,1.6266,1.6266,1.6259,1.6261,136300000.0
2005-08-09 20:53:00,1.6262,1.6263,1.6258,1.6258,136300000.0
2005-08-09 20:54:00,1.6259,1.6263,1.6259,1.6261,136300000.0
2005-08-09 20:55:00,1.6262,1.6264,1.6261,1.6261,136300000.0
2005-08-09 20:56:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2005-08-09 20:57:00,1.6259,1.6264,1.6259,1.6259,136300000.0
2005-08-09 20:58:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-08-09 20:59:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2005-08-09 21:00:00,1.6256,1.6261,1.6256,1.6259,136300000.0
2005-08-09 21:01:00,1.6261,1.6264,1.6261,1.6262,136300000.0
2005-08-09 21:02:00,1.6263,1.6263,1.6261,1.6263,136300000.0
2005-08-09 21:03:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2005-08-09 21:04:00,1.6261,1.6262,1.6256,1.6259,136300000.0
2005-08-09 21:05:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2005-08-09 21:06:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-08-09 21:07:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2005-08-09 21:08:00,1.6254,1.6255,1.6247,1.6255,136300000.0
2005-08-09 21:09:00,1.6254,1.6255,1.625,1.6255,136300000.0
2005-08-09 21:10:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2005-08-09 21:11:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-08-09 21:12:00,1.6252,1.6256,1.6249,1.6256,136300000.0
2005-08-09 21:13:00,1.6252,1.6255,1.6252,1.6252,136300000.0
2005-08-09 21:14:00,1.6254,1.6254,1.625,1.6252,136300000.0
2005-08-09 21:15:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-08-09 21:16:00,1.6256,1.6261,1.6256,1.6258,136300000.0
2005-08-09 21:17:00,1.6259,1.6263,1.6259,1.6259,136300000.0
2005-08-09 21:18:00,1.6258,1.6259,1.6255,1.6256,136300000.0
2005-08-09 21:19:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2005-08-09 21:20:00,1.6256,1.6256,1.6249,1.6252,136300000.0
2005-08-09 21:21:00,1.625,1.6255,1.625,1.6254,136300000.0
2005-08-09 21:22:00,1.6255,1.6256,1.6252,1.6256,136300000.0
2005-08-09 21:23:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2005-08-09 21:24:00,1.6254,1.6258,1.6252,1.6255,136300000.0
2005-08-09 21:25:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2005-08-09 21:26:00,1.6254,1.6255,1.625,1.625,136300000.0
2005-08-09 21:27:00,1.6249,1.6252,1.6246,1.6249,136300000.0
2005-08-09 21:28:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-08-09 21:29:00,1.6247,1.625,1.6247,1.625,136300000.0
2005-08-09 21:30:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-08-09 21:31:00,1.625,1.625,1.6247,1.6249,136300000.0
2005-08-09 21:32:00,1.6247,1.625,1.6247,1.6249,136300000.0
2005-08-09 21:33:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-08-09 21:34:00,1.6247,1.625,1.6247,1.625,136300000.0
2005-08-09 21:35:00,1.6246,1.6252,1.6246,1.6252,136300000.0
2005-08-09 21:36:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-08-09 21:37:00,1.6255,1.6255,1.6249,1.6252,136300000.0
2005-08-09 21:39:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-08-09 21:41:00,1.6247,1.625,1.6247,1.6249,136300000.0
2005-08-09 21:42:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-08-09 21:43:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-08-09 21:44:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-08-09 21:45:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2005-08-09 21:46:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2005-08-09 21:47:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-08-09 21:48:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-08-09 21:49:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-08-09 21:50:00,1.6247,1.6249,1.6244,1.6247,136300000.0
2005-08-09 21:51:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-08-09 21:52:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-09 21:53:00,1.6247,1.6249,1.6244,1.6244,136300000.0
2005-08-09 21:54:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-08-09 21:55:00,1.6244,1.6247,1.6244,1.6247,136300000.0
2005-08-09 21:56:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-08-09 21:58:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-09 22:01:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-09 22:03:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-09 22:06:00,1.624,1.6246,1.624,1.6244,136300000.0
2005-08-09 22:07:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-09 22:08:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-08-09 22:09:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-09 22:10:00,1.624,1.624,1.6238,1.6239,136300000.0
2005-08-09 22:11:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-09 22:13:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-09 22:14:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-09 22:15:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-09 22:16:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-09 22:17:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-09 22:18:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-09 22:20:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-09 22:21:00,1.624,1.6244,1.624,1.6241,136300000.0
2005-08-09 22:22:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-09 22:23:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-08-09 22:24:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-09 22:25:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-08-09 22:26:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-09 22:30:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2005-08-09 22:31:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2005-08-09 22:32:00,1.6236,1.6238,1.6236,1.6236,136300000.0
2005-08-09 22:33:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-09 22:34:00,1.6236,1.6239,1.6236,1.6238,136300000.0
2005-08-09 22:35:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-08-09 22:36:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2005-08-09 22:37:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-09 22:38:00,1.6238,1.6238,1.6233,1.6236,136300000.0
2005-08-09 22:39:00,1.624,1.624,1.6234,1.6236,136300000.0
2005-08-09 22:41:00,1.6237,1.6241,1.6235,1.6239,136300000.0
2005-08-09 22:42:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-08-09 22:43:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-08-09 22:44:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-08-09 22:45:00,1.6238,1.624,1.6238,1.6238,136300000.0
2005-08-09 22:47:00,1.624,1.6244,1.624,1.624,136300000.0
2005-08-09 22:48:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-08-09 22:49:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2005-08-09 22:52:00,1.6238,1.624,1.6237,1.624,136300000.0
2005-08-09 22:53:00,1.6238,1.624,1.6237,1.6239,136300000.0
2005-08-09 22:54:00,1.624,1.624,1.6237,1.6239,136300000.0
2005-08-09 22:55:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-09 22:56:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2005-08-09 22:57:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2005-08-09 22:58:00,1.6235,1.6239,1.6231,1.6236,136300000.0
2005-08-09 22:59:00,1.6235,1.6239,1.6234,1.6238,136300000.0
2005-08-09 23:00:00,1.6238,1.624,1.6238,1.6238,136300000.0
2005-08-09 23:01:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-08-09 23:02:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-08-09 23:03:00,1.6237,1.6239,1.6236,1.6239,136300000.0
2005-08-09 23:04:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2005-08-09 23:05:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2005-08-09 23:07:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2005-08-09 23:08:00,1.6237,1.6237,1.6234,1.6235,136300000.0
2005-08-09 23:09:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2005-08-09 23:10:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-08-09 23:11:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-08-09 23:12:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-08-09 23:13:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-08-09 23:14:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2005-08-09 23:17:00,1.6237,1.6237,1.6234,1.6235,136300000.0
2005-08-09 23:18:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2005-08-09 23:19:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-08-09 23:20:00,1.6233,1.6235,1.6231,1.6234,136300000.0
2005-08-09 23:21:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-08-09 23:22:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-09 23:24:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-08-09 23:27:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-09 23:28:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2005-08-09 23:29:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-08-09 23:30:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2005-08-09 23:31:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2005-08-09 23:33:00,1.6234,1.6238,1.6234,1.6236,136300000.0
2005-08-09 23:34:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2005-08-09 23:35:00,1.6235,1.6236,1.6233,1.6236,136300000.0
2005-08-09 23:36:00,1.6238,1.6238,1.6234,1.6236,136300000.0
2005-08-09 23:37:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-08-09 23:38:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-08-09 23:39:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2005-08-09 23:40:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2005-08-09 23:41:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-08-09 23:43:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-08-09 23:45:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-09 23:46:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-08-09 23:47:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-08-09 23:48:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-08-09 23:49:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-08-09 23:50:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-08-09 23:51:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-08-09 23:52:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-09 23:53:00,1.624,1.6241,1.6238,1.6238,136300000.0
2005-08-09 23:54:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-08-09 23:55:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-09 23:58:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-08-09 23:59:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-10 00:00:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-08-10 00:01:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-08-10 00:02:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-10 00:04:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-10 00:05:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-08-10 00:07:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-10 00:08:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-08-10 00:09:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-10 00:12:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-08-10 00:13:00,1.6243,1.6243,1.6239,1.6239,136300000.0
2005-08-10 00:14:00,1.6236,1.624,1.6236,1.6238,136300000.0
2005-08-10 00:15:00,1.624,1.6243,1.6237,1.6237,136300000.0
2005-08-10 00:16:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2005-08-10 00:17:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-10 00:18:00,1.6243,1.6244,1.6237,1.6239,136300000.0
2005-08-10 00:19:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2005-08-10 00:20:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2005-08-10 00:21:00,1.6241,1.6243,1.624,1.6241,136300000.0
2005-08-10 00:22:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-10 00:23:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-08-10 00:24:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-08-10 00:25:00,1.6238,1.624,1.6238,1.624,136300000.0
2005-08-10 00:26:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-08-10 00:27:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-08-10 00:28:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2005-08-10 00:29:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-10 00:30:00,1.624,1.624,1.6239,1.624,136300000.0
2005-08-10 00:31:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-10 00:32:00,1.6238,1.6239,1.6235,1.6237,136300000.0
2005-08-10 00:33:00,1.6238,1.6238,1.6235,1.6235,136300000.0
2005-08-10 00:34:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2005-08-10 00:35:00,1.624,1.6246,1.624,1.6244,136300000.0
2005-08-10 00:36:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-08-10 00:37:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2005-08-10 00:38:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-08-10 00:39:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-10 00:40:00,1.6241,1.6243,1.6237,1.6237,136300000.0
2005-08-10 00:41:00,1.6236,1.624,1.6235,1.6239,136300000.0
2005-08-10 00:43:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-08-10 00:44:00,1.6237,1.6239,1.6237,1.6237,136300000.0
2005-08-10 00:45:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-10 00:46:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-10 00:47:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-10 00:49:00,1.624,1.6243,1.624,1.6241,136300000.0
2005-08-10 00:50:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-10 00:51:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-08-10 00:52:00,1.6244,1.6244,1.6239,1.624,136300000.0
2005-08-10 00:53:00,1.6239,1.6239,1.6236,1.6238,136300000.0
2005-08-10 00:54:00,1.6239,1.624,1.6238,1.624,136300000.0
2005-08-10 00:55:00,1.6241,1.6241,1.6238,1.624,136300000.0
2005-08-10 00:56:00,1.6241,1.6241,1.6235,1.6239,136300000.0
2005-08-10 00:57:00,1.6237,1.624,1.6237,1.624,136300000.0
2005-08-10 00:58:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-08-10 01:00:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-08-10 01:02:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-08-10 01:03:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2005-08-10 01:04:00,1.6243,1.6244,1.6238,1.6243,136300000.0
2005-08-10 01:05:00,1.6239,1.6244,1.6239,1.6244,136300000.0
2005-08-10 01:06:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-10 01:07:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-10 01:08:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-10 01:09:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-10 01:10:00,1.624,1.6241,1.624,1.624,136300000.0
2005-08-10 01:11:00,1.6239,1.6243,1.6238,1.6239,136300000.0
2005-08-10 01:12:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-08-10 01:13:00,1.6243,1.6243,1.6239,1.6239,136300000.0
2005-08-10 01:14:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-10 01:15:00,1.624,1.6243,1.6239,1.6241,136300000.0
2005-08-10 01:17:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-10 01:18:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-08-10 01:19:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-08-10 01:20:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-10 01:21:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-10 01:22:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-08-10 01:23:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-08-10 01:24:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-08-10 01:25:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-10 01:26:00,1.6243,1.6243,1.624,1.624,136300000.0
2005-08-10 01:27:00,1.6239,1.6241,1.6236,1.6241,136300000.0
2005-08-10 01:28:00,1.6243,1.6243,1.624,1.624,136300000.0
2005-08-10 01:29:00,1.6241,1.6244,1.624,1.6243,136300000.0
2005-08-10 01:30:00,1.6244,1.6247,1.6243,1.6244,136300000.0
2005-08-10 01:31:00,1.6241,1.6247,1.624,1.6244,136300000.0
2005-08-10 01:32:00,1.6243,1.6244,1.6239,1.624,136300000.0
2005-08-10 01:33:00,1.6239,1.624,1.6231,1.6235,136300000.0
2005-08-10 01:34:00,1.6234,1.6239,1.6234,1.6238,136300000.0
2005-08-10 01:35:00,1.6239,1.624,1.6238,1.624,136300000.0
2005-08-10 01:36:00,1.6238,1.624,1.6238,1.6239,136300000.0
2005-08-10 01:37:00,1.6238,1.6243,1.6237,1.6243,136300000.0
2005-08-10 01:38:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-08-10 01:39:00,1.6244,1.6244,1.6239,1.624,136300000.0
2005-08-10 01:40:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-08-10 01:41:00,1.6239,1.6241,1.6239,1.624,136300000.0
2005-08-10 01:42:00,1.6239,1.6241,1.6239,1.624,136300000.0
2005-08-10 01:43:00,1.6241,1.6244,1.624,1.6244,136300000.0
2005-08-10 01:44:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-08-10 01:45:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-10 01:46:00,1.6244,1.6246,1.6243,1.6244,136300000.0
2005-08-10 01:47:00,1.6241,1.6246,1.6241,1.6241,136300000.0
2005-08-10 01:48:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-08-10 01:49:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-10 01:50:00,1.6238,1.624,1.6236,1.6236,136300000.0
2005-08-10 01:51:00,1.6235,1.624,1.6235,1.624,136300000.0
2005-08-10 01:52:00,1.6239,1.6239,1.6236,1.6237,136300000.0
2005-08-10 01:53:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2005-08-10 01:54:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-10 01:56:00,1.6236,1.6237,1.6233,1.6236,136300000.0
2005-08-10 01:57:00,1.6237,1.6238,1.6235,1.6236,136300000.0
2005-08-10 01:58:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-10 01:59:00,1.6236,1.6237,1.6231,1.6233,136300000.0
2005-08-10 02:00:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-08-10 02:06:00,1.6234,1.6234,1.6229,1.6232,136300000.0
2005-08-10 02:07:00,1.6234,1.6234,1.6228,1.6228,136300000.0
2005-08-10 02:08:00,1.6229,1.6234,1.6228,1.6234,136300000.0
2005-08-10 02:09:00,1.6235,1.6241,1.6235,1.6241,136300000.0
2005-08-10 02:10:00,1.624,1.6244,1.6237,1.6243,136300000.0
2005-08-10 02:11:00,1.624,1.6243,1.6239,1.6241,136300000.0
2005-08-10 02:12:00,1.624,1.6241,1.6236,1.6237,136300000.0
2005-08-10 02:13:00,1.6236,1.6239,1.6236,1.6237,136300000.0
2005-08-10 02:14:00,1.6239,1.6241,1.6236,1.6238,136300000.0
2005-08-10 02:15:00,1.6238,1.624,1.6231,1.6231,136300000.0
2005-08-10 02:16:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2005-08-10 02:17:00,1.6234,1.6238,1.6234,1.6237,136300000.0
2005-08-10 02:18:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-08-10 02:19:00,1.624,1.624,1.6235,1.6237,136300000.0
2005-08-10 02:20:00,1.6235,1.6238,1.6234,1.6238,136300000.0
2005-08-10 02:21:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2005-08-10 02:22:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-10 02:23:00,1.6235,1.6238,1.6233,1.6234,136300000.0
2005-08-10 02:24:00,1.6237,1.6237,1.6231,1.6231,136300000.0
2005-08-10 02:25:00,1.6233,1.6234,1.6229,1.6229,136300000.0
2005-08-10 02:26:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2005-08-10 02:27:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-08-10 02:28:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-08-10 02:29:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2005-08-10 02:30:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-08-10 02:31:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2005-08-10 02:33:00,1.6228,1.6231,1.6226,1.6229,136300000.0
2005-08-10 02:34:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2005-08-10 02:35:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-08-10 02:36:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2005-08-10 02:37:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2005-08-10 02:38:00,1.6224,1.6229,1.6224,1.6228,136300000.0
2005-08-10 02:39:00,1.6229,1.6229,1.6224,1.6229,136300000.0
2005-08-10 02:40:00,1.6228,1.6229,1.6224,1.6229,136300000.0
2005-08-10 02:41:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-08-10 02:42:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2005-08-10 02:43:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2005-08-10 02:44:00,1.6226,1.6231,1.6226,1.6228,136300000.0
2005-08-10 02:45:00,1.6226,1.6229,1.6224,1.6226,136300000.0
2005-08-10 02:46:00,1.6224,1.6228,1.6224,1.6224,136300000.0
2005-08-10 02:47:00,1.6226,1.6226,1.6223,1.6223,136300000.0
2005-08-10 02:48:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2005-08-10 02:49:00,1.6226,1.6226,1.6221,1.6221,136300000.0
2005-08-10 02:50:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-08-10 02:51:00,1.6221,1.6223,1.622,1.6223,136300000.0
2005-08-10 02:52:00,1.6221,1.6224,1.6219,1.6221,136300000.0
2005-08-10 02:53:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-08-10 02:54:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-08-10 02:55:00,1.6223,1.6223,1.6219,1.622,136300000.0
2005-08-10 02:56:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2005-08-10 02:57:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2005-08-10 02:58:00,1.6218,1.622,1.6217,1.6218,136300000.0
2005-08-10 02:59:00,1.6219,1.6221,1.6217,1.6218,136300000.0
2005-08-10 03:00:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2005-08-10 03:01:00,1.6216,1.6217,1.6211,1.6211,136300000.0
2005-08-10 03:02:00,1.6213,1.6214,1.6211,1.6214,136300000.0
2005-08-10 03:03:00,1.6215,1.6215,1.6208,1.6213,136300000.0
2005-08-10 03:04:00,1.6209,1.6215,1.6209,1.6211,136300000.0
2005-08-10 03:05:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2005-08-10 03:06:00,1.6211,1.6215,1.6209,1.6215,136300000.0
2005-08-10 03:07:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2005-08-10 03:08:00,1.6214,1.6215,1.6211,1.6213,136300000.0
2005-08-10 03:09:00,1.6211,1.6217,1.6211,1.6215,136300000.0
2005-08-10 03:10:00,1.6214,1.6216,1.6213,1.6213,136300000.0
2005-08-10 03:11:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2005-08-10 03:12:00,1.6214,1.6214,1.6209,1.6211,136300000.0
2005-08-10 03:13:00,1.6209,1.6214,1.6209,1.6213,136300000.0
2005-08-10 03:14:00,1.6214,1.6215,1.6211,1.6214,136300000.0
2005-08-10 03:15:00,1.6215,1.6215,1.6211,1.6213,136300000.0
2005-08-10 03:16:00,1.6211,1.6214,1.6209,1.6209,136300000.0
2005-08-10 03:17:00,1.6211,1.6211,1.6203,1.6206,136300000.0
2005-08-10 03:18:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-08-10 03:19:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-08-10 03:20:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-08-10 03:21:00,1.6208,1.6209,1.6204,1.6206,136300000.0
2005-08-10 03:22:00,1.6205,1.6209,1.6205,1.6209,136300000.0
2005-08-10 03:24:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2005-08-10 03:25:00,1.6206,1.6209,1.6205,1.6206,136300000.0
2005-08-10 03:26:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-08-10 03:27:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-08-10 03:28:00,1.6203,1.6208,1.6203,1.6208,136300000.0
2005-08-10 03:29:00,1.6206,1.6208,1.6202,1.6203,136300000.0
2005-08-10 03:30:00,1.6202,1.6208,1.6199,1.6204,136300000.0
2005-08-10 03:31:00,1.6206,1.6208,1.6199,1.6208,136300000.0
2005-08-10 03:32:00,1.6206,1.6211,1.6206,1.6206,136300000.0
2005-08-10 03:33:00,1.6208,1.6209,1.6205,1.6209,136300000.0
2005-08-10 03:34:00,1.6211,1.6214,1.6209,1.6209,136300000.0
2005-08-10 03:35:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-08-10 03:36:00,1.6213,1.6213,1.6208,1.6208,136300000.0
2005-08-10 03:37:00,1.6209,1.6211,1.6206,1.6206,136300000.0
2005-08-10 03:38:00,1.6209,1.6211,1.6206,1.6209,136300000.0
2005-08-10 03:39:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2005-08-10 03:40:00,1.6208,1.6213,1.6208,1.6209,136300000.0
2005-08-10 03:41:00,1.6211,1.6211,1.6206,1.6208,136300000.0
2005-08-10 03:42:00,1.6209,1.6209,1.6206,1.6209,136300000.0
2005-08-10 03:43:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2005-08-10 03:44:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-08-10 03:45:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-08-10 03:46:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-08-10 03:47:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-08-10 03:48:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2005-08-10 03:49:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2005-08-10 03:50:00,1.6209,1.6209,1.6205,1.6209,136300000.0
2005-08-10 03:51:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2005-08-10 03:52:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2005-08-10 03:53:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2005-08-10 03:54:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2005-08-10 03:55:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2005-08-10 03:56:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-08-10 03:57:00,1.6208,1.6211,1.6204,1.6204,136300000.0
2005-08-10 03:58:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2005-08-10 03:59:00,1.6205,1.6206,1.6203,1.6205,136300000.0
2005-08-10 04:00:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2005-08-10 04:01:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2005-08-10 04:02:00,1.6203,1.6206,1.6203,1.6205,136300000.0
2005-08-10 04:03:00,1.6206,1.6209,1.6205,1.6208,136300000.0
2005-08-10 04:04:00,1.6206,1.6208,1.6205,1.6205,136300000.0
2005-08-10 04:05:00,1.6204,1.6206,1.6203,1.6204,136300000.0
2005-08-10 04:06:00,1.6206,1.6206,1.6202,1.6204,136300000.0
2005-08-10 04:07:00,1.6203,1.6206,1.6203,1.6204,136300000.0
2005-08-10 04:08:00,1.6203,1.6206,1.6203,1.6203,136300000.0
2005-08-10 04:09:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2005-08-10 04:10:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-10 04:11:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2005-08-10 04:12:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2005-08-10 04:13:00,1.6216,1.6217,1.6213,1.6214,136300000.0
2005-08-10 04:14:00,1.6211,1.6215,1.6209,1.6211,136300000.0
2005-08-10 04:15:00,1.6209,1.6215,1.6209,1.6213,136300000.0
2005-08-10 04:16:00,1.6214,1.6217,1.6213,1.6217,136300000.0
2005-08-10 04:17:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-08-10 04:18:00,1.6215,1.6216,1.6211,1.6213,136300000.0
2005-08-10 04:19:00,1.6214,1.6217,1.6213,1.6216,136300000.0
2005-08-10 04:20:00,1.6214,1.6217,1.6211,1.6215,136300000.0
2005-08-10 04:21:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2005-08-10 04:22:00,1.6211,1.6215,1.6211,1.6214,136300000.0
2005-08-10 04:23:00,1.6213,1.6215,1.6211,1.6215,136300000.0
2005-08-10 04:24:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-08-10 04:25:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-08-10 04:27:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2005-08-10 04:28:00,1.6211,1.6213,1.6209,1.6213,136300000.0
2005-08-10 04:29:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-10 04:30:00,1.6211,1.6214,1.6209,1.6213,136300000.0
2005-08-10 04:31:00,1.6211,1.6215,1.6211,1.6213,136300000.0
2005-08-10 04:32:00,1.6214,1.6214,1.6209,1.6213,136300000.0
2005-08-10 04:33:00,1.6214,1.6215,1.6213,1.6213,136300000.0
2005-08-10 04:34:00,1.6211,1.6215,1.6211,1.6211,136300000.0
2005-08-10 04:35:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2005-08-10 04:36:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2005-08-10 04:37:00,1.6215,1.6216,1.6211,1.6214,136300000.0
2005-08-10 04:38:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2005-08-10 04:39:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2005-08-10 04:40:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2005-08-10 04:41:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2005-08-10 04:42:00,1.6214,1.6216,1.6214,1.6214,136300000.0
2005-08-10 04:43:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-08-10 04:44:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2005-08-10 04:45:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-08-10 04:46:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-10 04:47:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-08-10 04:48:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-08-10 04:49:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-08-10 04:50:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-10 04:51:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-10 04:53:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-10 04:54:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-08-10 04:55:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-10 04:56:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-08-10 04:57:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-10 04:59:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-10 05:00:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2005-08-10 05:01:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-08-10 05:03:00,1.6211,1.6215,1.6211,1.6211,136300000.0
2005-08-10 05:04:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-08-10 05:05:00,1.6211,1.6215,1.6211,1.6213,136300000.0
2005-08-10 05:06:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2005-08-10 05:07:00,1.6211,1.6215,1.6211,1.6215,136300000.0
2005-08-10 05:08:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2005-08-10 05:09:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2005-08-10 05:10:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2005-08-10 05:11:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-08-10 05:12:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2005-08-10 05:13:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2005-08-10 05:14:00,1.6216,1.6217,1.6214,1.6216,136300000.0
2005-08-10 05:15:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-08-10 05:16:00,1.6216,1.6216,1.6215,1.6216,136300000.0
2005-08-10 05:17:00,1.6214,1.6215,1.6211,1.6214,136300000.0
2005-08-10 05:18:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2005-08-10 05:19:00,1.6214,1.6215,1.6211,1.6211,136300000.0
2005-08-10 05:20:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-08-10 05:21:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2005-08-10 05:23:00,1.6214,1.6214,1.6211,1.6214,136300000.0
2005-08-10 05:24:00,1.6213,1.6213,1.6208,1.6208,136300000.0
2005-08-10 05:25:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-08-10 05:26:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2005-08-10 05:27:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-08-10 05:28:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2005-08-10 05:30:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2005-08-10 05:31:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-08-10 05:32:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2005-08-10 05:33:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-08-10 05:34:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-10 05:36:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-10 05:37:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-08-10 05:38:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2005-08-10 05:39:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-08-10 05:40:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-08-10 05:41:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-10 05:42:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2005-08-10 05:43:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-08-10 05:44:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-08-10 05:45:00,1.6208,1.6208,1.6204,1.6204,136300000.0
2005-08-10 05:46:00,1.6205,1.6209,1.6204,1.6206,136300000.0
2005-08-10 05:47:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-08-10 05:48:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-08-10 05:49:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-08-10 05:50:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-08-10 05:52:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-08-10 05:53:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-08-10 05:55:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2005-08-10 05:56:00,1.6205,1.6208,1.6204,1.6208,136300000.0
2005-08-10 05:57:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-08-10 05:58:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2005-08-10 05:59:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-08-10 06:00:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2005-08-10 06:01:00,1.6203,1.6204,1.6199,1.6199,136300000.0
2005-08-10 06:02:00,1.62,1.6203,1.6199,1.6203,136300000.0
2005-08-10 06:03:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2005-08-10 06:04:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2005-08-10 06:05:00,1.62,1.6202,1.62,1.62,136300000.0
2005-08-10 06:06:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-10 06:07:00,1.62,1.62,1.62,1.62,136300000.0
2005-08-10 06:08:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2005-08-10 06:09:00,1.62,1.6203,1.62,1.62,136300000.0
2005-08-10 06:10:00,1.6199,1.6202,1.6199,1.6202,136300000.0
2005-08-10 06:12:00,1.62,1.6202,1.62,1.6201,136300000.0
2005-08-10 06:13:00,1.62,1.6204,1.6199,1.6204,136300000.0
2005-08-10 06:14:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2005-08-10 06:15:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2005-08-10 06:16:00,1.6203,1.6203,1.62,1.6202,136300000.0
2005-08-10 06:17:00,1.6203,1.6203,1.62,1.62,136300000.0
2005-08-10 06:18:00,1.6202,1.6202,1.62,1.6202,136300000.0
2005-08-10 06:19:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-08-10 06:20:00,1.62,1.6203,1.6199,1.6203,136300000.0
2005-08-10 06:21:00,1.6202,1.6203,1.62,1.6202,136300000.0
2005-08-10 06:22:00,1.62,1.6202,1.6198,1.6199,136300000.0
2005-08-10 06:23:00,1.6198,1.62,1.6197,1.6199,136300000.0
2005-08-10 06:24:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-10 06:25:00,1.6198,1.6203,1.6198,1.6199,136300000.0
2005-08-10 06:26:00,1.62,1.6202,1.6199,1.62,136300000.0
2005-08-10 06:27:00,1.6199,1.6202,1.6199,1.6202,136300000.0
2005-08-10 06:29:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-10 06:30:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2005-08-10 06:31:00,1.6204,1.6204,1.62,1.6202,136300000.0
2005-08-10 06:32:00,1.62,1.62,1.62,1.62,136300000.0
2005-08-10 06:33:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2005-08-10 06:34:00,1.6198,1.62,1.6197,1.6199,136300000.0
2005-08-10 06:35:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-10 06:36:00,1.62,1.6203,1.6199,1.6199,136300000.0
2005-08-10 06:39:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2005-08-10 06:40:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-10 06:41:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-10 06:42:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-10 06:43:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2005-08-10 06:44:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2005-08-10 06:45:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2005-08-10 06:46:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2005-08-10 06:47:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-10 06:48:00,1.6198,1.6203,1.6198,1.6202,136300000.0
2005-08-10 06:49:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2005-08-10 06:50:00,1.6199,1.6202,1.6199,1.62,136300000.0
2005-08-10 06:51:00,1.6199,1.6202,1.6199,1.6199,136300000.0
2005-08-10 06:52:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-10 06:53:00,1.6199,1.6202,1.6199,1.62,136300000.0
2005-08-10 06:54:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-08-10 06:55:00,1.6199,1.6202,1.6198,1.62,136300000.0
2005-08-10 06:56:00,1.6202,1.6203,1.6199,1.6202,136300000.0
2005-08-10 06:57:00,1.62,1.6203,1.6196,1.6199,136300000.0
2005-08-10 06:58:00,1.62,1.6202,1.6199,1.6202,136300000.0
2005-08-10 06:59:00,1.6203,1.6203,1.6198,1.6198,136300000.0
2005-08-10 07:00:00,1.6199,1.6202,1.6199,1.6202,136300000.0
2005-08-10 07:01:00,1.6199,1.6204,1.6198,1.6199,136300000.0
2005-08-10 07:02:00,1.6198,1.6202,1.6196,1.6196,136300000.0
2005-08-10 07:03:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2005-08-10 07:04:00,1.6194,1.6198,1.6194,1.6196,136300000.0
2005-08-10 07:05:00,1.6197,1.6198,1.6194,1.6195,136300000.0
2005-08-10 07:06:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2005-08-10 07:07:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2005-08-10 07:08:00,1.6196,1.6199,1.6195,1.6199,136300000.0
2005-08-10 07:09:00,1.6198,1.62,1.6197,1.6199,136300000.0
2005-08-10 07:10:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-10 07:11:00,1.62,1.6203,1.6199,1.6203,136300000.0
2005-08-10 07:12:00,1.6199,1.6203,1.6199,1.62,136300000.0
2005-08-10 07:13:00,1.6202,1.6203,1.6199,1.6202,136300000.0
2005-08-10 07:14:00,1.62,1.6202,1.6199,1.6202,136300000.0
2005-08-10 07:15:00,1.62,1.6205,1.62,1.6202,136300000.0
2005-08-10 07:16:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2005-08-10 07:17:00,1.6203,1.6206,1.6202,1.6202,136300000.0
2005-08-10 07:18:00,1.6203,1.6206,1.6203,1.6204,136300000.0
2005-08-10 07:19:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2005-08-10 07:20:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2005-08-10 07:21:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-08-10 07:22:00,1.6208,1.6216,1.6208,1.6215,136300000.0
2005-08-10 07:23:00,1.6211,1.622,1.6211,1.6217,136300000.0
2005-08-10 07:24:00,1.6218,1.622,1.6216,1.6217,136300000.0
2005-08-10 07:25:00,1.6216,1.6221,1.6216,1.622,136300000.0
2005-08-10 07:26:00,1.6221,1.6223,1.6218,1.6218,136300000.0
2005-08-10 07:27:00,1.6219,1.6221,1.6218,1.6219,136300000.0
2005-08-10 07:28:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2005-08-10 07:29:00,1.6215,1.6218,1.6214,1.6217,136300000.0
2005-08-10 07:30:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2005-08-10 07:31:00,1.6218,1.6221,1.6218,1.6218,136300000.0
2005-08-10 07:32:00,1.6219,1.622,1.6215,1.6215,136300000.0
2005-08-10 07:33:00,1.6214,1.6218,1.6211,1.6216,136300000.0
2005-08-10 07:34:00,1.6218,1.6223,1.6216,1.622,136300000.0
2005-08-10 07:35:00,1.6221,1.6221,1.6217,1.6218,136300000.0
2005-08-10 07:36:00,1.6217,1.622,1.6216,1.6219,136300000.0
2005-08-10 07:37:00,1.622,1.6221,1.6217,1.622,136300000.0
2005-08-10 07:38:00,1.6221,1.6224,1.6219,1.6224,136300000.0
2005-08-10 07:39:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2005-08-10 07:40:00,1.622,1.6221,1.6216,1.622,136300000.0
2005-08-10 07:41:00,1.6221,1.6221,1.622,1.6221,136300000.0
2005-08-10 07:42:00,1.622,1.6221,1.6217,1.6219,136300000.0
2005-08-10 07:43:00,1.6218,1.6218,1.6215,1.6216,136300000.0
2005-08-10 07:44:00,1.6215,1.6217,1.6213,1.6217,136300000.0
2005-08-10 07:45:00,1.6218,1.622,1.6213,1.6215,136300000.0
2005-08-10 07:46:00,1.6216,1.6219,1.6215,1.6217,136300000.0
2005-08-10 07:47:00,1.6218,1.6219,1.6214,1.6219,136300000.0
2005-08-10 07:48:00,1.6218,1.6221,1.6217,1.622,136300000.0
2005-08-10 07:49:00,1.6221,1.6221,1.6214,1.6217,136300000.0
2005-08-10 07:50:00,1.6218,1.6219,1.6211,1.6211,136300000.0
2005-08-10 07:51:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2005-08-10 07:52:00,1.6216,1.622,1.6216,1.6219,136300000.0
2005-08-10 07:53:00,1.6221,1.6223,1.6218,1.6223,136300000.0
2005-08-10 07:54:00,1.6221,1.6221,1.6218,1.6218,136300000.0
2005-08-10 07:55:00,1.6219,1.6223,1.6219,1.6223,136300000.0
2005-08-10 07:56:00,1.6221,1.6223,1.622,1.6221,136300000.0
2005-08-10 07:57:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-08-10 07:58:00,1.622,1.6221,1.6218,1.622,136300000.0
2005-08-10 07:59:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2005-08-10 08:00:00,1.622,1.6224,1.6219,1.6221,136300000.0
2005-08-10 08:01:00,1.6223,1.6226,1.6221,1.6224,136300000.0
2005-08-10 08:02:00,1.6223,1.6223,1.6219,1.6223,136300000.0
2005-08-10 08:03:00,1.6221,1.6223,1.622,1.622,136300000.0
2005-08-10 08:04:00,1.6221,1.6225,1.622,1.6221,136300000.0
2005-08-10 08:05:00,1.622,1.6222,1.6217,1.6221,136300000.0
2005-08-10 08:06:00,1.6218,1.622,1.6216,1.622,136300000.0
2005-08-10 08:07:00,1.6219,1.622,1.6215,1.6218,136300000.0
2005-08-10 08:08:00,1.6217,1.6218,1.6211,1.6211,136300000.0
2005-08-10 08:09:00,1.621,1.6217,1.621,1.621,136300000.0
2005-08-10 08:10:00,1.6211,1.6214,1.6209,1.6209,136300000.0
2005-08-10 08:11:00,1.6211,1.6214,1.6208,1.6212,136300000.0
2005-08-10 08:12:00,1.6213,1.6214,1.6211,1.6212,136300000.0
2005-08-10 08:13:00,1.6213,1.6214,1.621,1.6212,136300000.0
2005-08-10 08:14:00,1.6213,1.6216,1.6212,1.6213,136300000.0
2005-08-10 08:15:00,1.6212,1.6214,1.6209,1.6209,136300000.0
2005-08-10 08:16:00,1.6208,1.621,1.6205,1.621,136300000.0
2005-08-10 08:17:00,1.6209,1.6213,1.6209,1.6209,136300000.0
2005-08-10 08:18:00,1.6211,1.6215,1.621,1.6215,136300000.0
2005-08-10 08:19:00,1.6213,1.6216,1.6212,1.6214,136300000.0
2005-08-10 08:20:00,1.6213,1.6218,1.6213,1.6215,136300000.0
2005-08-10 08:21:00,1.6214,1.6217,1.6214,1.6216,136300000.0
2005-08-10 08:22:00,1.6215,1.6216,1.6213,1.6216,136300000.0
2005-08-10 08:23:00,1.6215,1.6217,1.6212,1.6215,136300000.0
2005-08-10 08:24:00,1.6213,1.6216,1.6212,1.6213,136300000.0
2005-08-10 08:25:00,1.6215,1.6219,1.6213,1.6219,136300000.0
2005-08-10 08:26:00,1.6218,1.6218,1.6212,1.6212,136300000.0
2005-08-10 08:27:00,1.6213,1.6218,1.6212,1.6217,136300000.0
2005-08-10 08:28:00,1.6216,1.6217,1.6214,1.6214,136300000.0
2005-08-10 08:29:00,1.6215,1.6219,1.6213,1.6213,136300000.0
2005-08-10 08:30:00,1.6214,1.622,1.6212,1.6215,136300000.0
2005-08-10 08:31:00,1.6216,1.6217,1.6214,1.6214,136300000.0
2005-08-10 08:32:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2005-08-10 08:33:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2005-08-10 08:34:00,1.6216,1.6217,1.6214,1.6215,136300000.0
2005-08-10 08:35:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2005-08-10 08:36:00,1.6216,1.622,1.6215,1.6218,136300000.0
2005-08-10 08:37:00,1.6219,1.6224,1.6218,1.6218,136300000.0
2005-08-10 08:38:00,1.6219,1.6225,1.6219,1.6221,136300000.0
2005-08-10 08:39:00,1.6222,1.6227,1.622,1.6221,136300000.0
2005-08-10 08:40:00,1.6222,1.6224,1.6222,1.6223,136300000.0
2005-08-10 08:41:00,1.6222,1.6223,1.6218,1.6218,136300000.0
2005-08-10 08:42:00,1.6217,1.6223,1.6217,1.6218,136300000.0
2005-08-10 08:43:00,1.6219,1.622,1.6218,1.6219,136300000.0
2005-08-10 08:44:00,1.6221,1.6221,1.6217,1.6217,136300000.0
2005-08-10 08:46:00,1.622,1.6222,1.622,1.6221,136300000.0
2005-08-10 08:47:00,1.6222,1.6223,1.6218,1.6219,136300000.0
2005-08-10 08:48:00,1.622,1.622,1.6214,1.6215,136300000.0
2005-08-10 08:49:00,1.6218,1.6219,1.6214,1.6216,136300000.0
2005-08-10 08:50:00,1.6215,1.6216,1.6212,1.6213,136300000.0
2005-08-10 08:51:00,1.6214,1.6215,1.6211,1.6215,136300000.0
2005-08-10 08:52:00,1.6216,1.6218,1.6215,1.6216,136300000.0
2005-08-10 08:53:00,1.6217,1.6217,1.6213,1.6214,136300000.0
2005-08-10 08:54:00,1.6215,1.6215,1.6209,1.6211,136300000.0
2005-08-10 08:55:00,1.621,1.6216,1.6209,1.6213,136300000.0
2005-08-10 08:56:00,1.6212,1.6214,1.6212,1.6213,136300000.0
2005-08-10 08:57:00,1.6214,1.6215,1.6212,1.6213,136300000.0
2005-08-10 08:58:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2005-08-10 08:59:00,1.6214,1.6216,1.6213,1.6213,136300000.0
2005-08-10 09:00:00,1.6214,1.6218,1.6214,1.6215,136300000.0
2005-08-10 09:01:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2005-08-10 09:02:00,1.6218,1.6219,1.6216,1.6219,136300000.0
2005-08-10 09:03:00,1.6218,1.6219,1.6217,1.6218,136300000.0
2005-08-10 09:04:00,1.6217,1.6217,1.6215,1.6216,136300000.0
2005-08-10 09:05:00,1.6215,1.6218,1.6213,1.6215,136300000.0
2005-08-10 09:06:00,1.6216,1.6216,1.621,1.6213,136300000.0
2005-08-10 09:07:00,1.6212,1.6216,1.6211,1.6212,136300000.0
2005-08-10 09:08:00,1.621,1.6214,1.621,1.6213,136300000.0
2005-08-10 09:09:00,1.6212,1.6212,1.6206,1.6212,136300000.0
2005-08-10 09:10:00,1.6211,1.6215,1.6211,1.6213,136300000.0
2005-08-10 09:11:00,1.6212,1.6216,1.6212,1.6216,136300000.0
2005-08-10 09:12:00,1.6215,1.6216,1.621,1.6214,136300000.0
2005-08-10 09:13:00,1.6213,1.6221,1.6213,1.622,136300000.0
2005-08-10 09:14:00,1.6219,1.6219,1.6214,1.6215,136300000.0
2005-08-10 09:15:00,1.6212,1.6219,1.6212,1.6216,136300000.0
2005-08-10 09:16:00,1.6218,1.6218,1.6213,1.6213,136300000.0
2005-08-10 09:17:00,1.6214,1.6221,1.6213,1.6221,136300000.0
2005-08-10 09:18:00,1.622,1.6223,1.6219,1.6223,136300000.0
2005-08-10 09:19:00,1.6224,1.6224,1.6218,1.6219,136300000.0
2005-08-10 09:20:00,1.6218,1.6222,1.6218,1.622,136300000.0
2005-08-10 09:21:00,1.6221,1.6222,1.6217,1.6222,136300000.0
2005-08-10 09:22:00,1.622,1.6224,1.6219,1.622,136300000.0
2005-08-10 09:23:00,1.6221,1.6225,1.6218,1.6218,136300000.0
2005-08-10 09:24:00,1.6219,1.6221,1.6218,1.622,136300000.0
2005-08-10 09:25:00,1.6219,1.6222,1.6219,1.6222,136300000.0
2005-08-10 09:26:00,1.6223,1.6225,1.6221,1.6223,136300000.0
2005-08-10 09:27:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2005-08-10 09:28:00,1.6224,1.6228,1.6223,1.6227,136300000.0
2005-08-10 09:29:00,1.6226,1.6227,1.6222,1.6222,136300000.0
2005-08-10 09:30:00,1.6221,1.6225,1.6221,1.6223,136300000.0
2005-08-10 09:31:00,1.6222,1.6223,1.6219,1.6222,136300000.0
2005-08-10 09:32:00,1.6221,1.6224,1.6217,1.6218,136300000.0
2005-08-10 09:33:00,1.6217,1.6219,1.6215,1.6215,136300000.0
2005-08-10 09:34:00,1.6216,1.622,1.6216,1.6219,136300000.0
2005-08-10 09:35:00,1.6218,1.622,1.6218,1.6219,136300000.0
2005-08-10 09:36:00,1.6218,1.6222,1.6218,1.622,136300000.0
2005-08-10 09:37:00,1.6217,1.622,1.6217,1.6218,136300000.0
2005-08-10 09:38:00,1.6216,1.622,1.6216,1.6218,136300000.0
2005-08-10 09:39:00,1.622,1.622,1.6214,1.6217,136300000.0
2005-08-10 09:40:00,1.6214,1.6217,1.6214,1.6214,136300000.0
2005-08-10 09:41:00,1.6215,1.6217,1.6213,1.6214,136300000.0
2005-08-10 09:42:00,1.6216,1.6218,1.6211,1.6214,136300000.0
2005-08-10 09:43:00,1.6212,1.6214,1.6212,1.6214,136300000.0
2005-08-10 09:44:00,1.6215,1.6216,1.6214,1.6214,136300000.0
2005-08-10 09:45:00,1.6213,1.6215,1.6212,1.6212,136300000.0
2005-08-10 09:46:00,1.6211,1.6216,1.6209,1.621,136300000.0
2005-08-10 09:47:00,1.6211,1.6213,1.6207,1.6212,136300000.0
2005-08-10 09:48:00,1.6211,1.6215,1.621,1.6213,136300000.0
2005-08-10 09:49:00,1.6214,1.6214,1.6205,1.6207,136300000.0
2005-08-10 09:50:00,1.6208,1.6213,1.6207,1.6208,136300000.0
2005-08-10 09:51:00,1.621,1.621,1.6206,1.6208,136300000.0
2005-08-10 09:52:00,1.6207,1.6209,1.6206,1.6208,136300000.0
2005-08-10 09:53:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-08-10 09:54:00,1.6209,1.6212,1.6209,1.621,136300000.0
2005-08-10 09:55:00,1.6209,1.6212,1.6209,1.6211,136300000.0
2005-08-10 09:56:00,1.6212,1.6212,1.621,1.621,136300000.0
2005-08-10 09:57:00,1.6211,1.6215,1.621,1.6211,136300000.0
2005-08-10 09:58:00,1.6212,1.6213,1.6209,1.6209,136300000.0
2005-08-10 09:59:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2005-08-10 10:00:00,1.621,1.621,1.6206,1.6208,136300000.0
2005-08-10 10:01:00,1.621,1.6212,1.6209,1.621,136300000.0
2005-08-10 10:02:00,1.6212,1.6214,1.6207,1.6208,136300000.0
2005-08-10 10:03:00,1.6209,1.621,1.6207,1.6209,136300000.0
2005-08-10 10:04:00,1.621,1.6211,1.6206,1.6206,136300000.0
2005-08-10 10:05:00,1.6207,1.6207,1.6202,1.6202,136300000.0
2005-08-10 10:06:00,1.6203,1.6204,1.6201,1.6204,136300000.0
2005-08-10 10:07:00,1.6203,1.6207,1.6201,1.6203,136300000.0
2005-08-10 10:08:00,1.6202,1.6202,1.6199,1.6201,136300000.0
2005-08-10 10:09:00,1.6202,1.6203,1.62,1.6201,136300000.0
2005-08-10 10:10:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-08-10 10:11:00,1.6203,1.6205,1.6201,1.6202,136300000.0
2005-08-10 10:12:00,1.6203,1.6206,1.6202,1.6205,136300000.0
2005-08-10 10:13:00,1.6204,1.6207,1.6203,1.6206,136300000.0
2005-08-10 10:14:00,1.6208,1.6209,1.6204,1.6204,136300000.0
2005-08-10 10:15:00,1.6201,1.6204,1.6201,1.6202,136300000.0
2005-08-10 10:16:00,1.6201,1.6203,1.6199,1.6201,136300000.0
2005-08-10 10:17:00,1.6202,1.6204,1.6201,1.6201,136300000.0
2005-08-10 10:18:00,1.6199,1.6202,1.6199,1.6201,136300000.0
2005-08-10 10:19:00,1.6202,1.6203,1.6199,1.6202,136300000.0
2005-08-10 10:20:00,1.6201,1.6201,1.6199,1.6199,136300000.0
2005-08-10 10:21:00,1.6198,1.62,1.6198,1.6199,136300000.0
2005-08-10 10:22:00,1.62,1.62,1.6196,1.6199,136300000.0
2005-08-10 10:23:00,1.6202,1.6203,1.6201,1.6201,136300000.0
2005-08-10 10:24:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2005-08-10 10:25:00,1.6201,1.6203,1.6199,1.6202,136300000.0
2005-08-10 10:26:00,1.6201,1.6202,1.6199,1.6201,136300000.0
2005-08-10 10:27:00,1.62,1.6201,1.6198,1.6198,136300000.0
2005-08-10 10:28:00,1.6199,1.6201,1.6199,1.62,136300000.0
2005-08-10 10:29:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-10 10:30:00,1.62,1.6201,1.6198,1.6199,136300000.0
2005-08-10 10:31:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-10 10:32:00,1.62,1.62,1.6198,1.6199,136300000.0
2005-08-10 10:33:00,1.62,1.6203,1.62,1.6201,136300000.0
2005-08-10 10:34:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2005-08-10 10:35:00,1.6203,1.6204,1.6202,1.6204,136300000.0
2005-08-10 10:36:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2005-08-10 10:37:00,1.6204,1.6206,1.6203,1.6203,136300000.0
2005-08-10 10:38:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2005-08-10 10:39:00,1.6206,1.6208,1.6205,1.6205,136300000.0
2005-08-10 10:40:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2005-08-10 10:41:00,1.6205,1.6206,1.6203,1.6206,136300000.0
2005-08-10 10:42:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-10 10:43:00,1.6207,1.6213,1.6207,1.6211,136300000.0
2005-08-10 10:44:00,1.621,1.6213,1.6206,1.6212,136300000.0
2005-08-10 10:45:00,1.6213,1.6215,1.6206,1.6209,136300000.0
2005-08-10 10:46:00,1.621,1.6211,1.6206,1.6207,136300000.0
2005-08-10 10:47:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2005-08-10 10:48:00,1.6207,1.621,1.6206,1.621,136300000.0
2005-08-10 10:49:00,1.6212,1.6212,1.6208,1.6209,136300000.0
2005-08-10 10:50:00,1.6208,1.6211,1.6208,1.621,136300000.0
2005-08-10 10:51:00,1.6209,1.6211,1.6207,1.6207,136300000.0
2005-08-10 10:52:00,1.6206,1.6208,1.6203,1.6205,136300000.0
2005-08-10 10:53:00,1.6203,1.6204,1.6201,1.6204,136300000.0
2005-08-10 10:54:00,1.6202,1.6206,1.6201,1.6203,136300000.0
2005-08-10 10:55:00,1.6202,1.6205,1.6201,1.6202,136300000.0
2005-08-10 10:56:00,1.6203,1.6203,1.6196,1.6196,136300000.0
2005-08-10 10:57:00,1.6198,1.6201,1.6198,1.62,136300000.0
2005-08-10 10:58:00,1.6199,1.6203,1.6199,1.6203,136300000.0
2005-08-10 10:59:00,1.6201,1.6203,1.62,1.6201,136300000.0
2005-08-10 11:00:00,1.6203,1.6204,1.62,1.62,136300000.0
2005-08-10 11:01:00,1.6201,1.6207,1.6201,1.6207,136300000.0
2005-08-10 11:02:00,1.6206,1.6208,1.6203,1.6204,136300000.0
2005-08-10 11:03:00,1.6205,1.6205,1.62,1.6205,136300000.0
2005-08-10 11:04:00,1.6204,1.6208,1.6204,1.6205,136300000.0
2005-08-10 11:05:00,1.6206,1.6212,1.6206,1.6211,136300000.0
2005-08-10 11:06:00,1.621,1.6211,1.6208,1.6211,136300000.0
2005-08-10 11:07:00,1.6212,1.6212,1.6207,1.6211,136300000.0
2005-08-10 11:08:00,1.6209,1.6214,1.6205,1.6209,136300000.0
2005-08-10 11:09:00,1.6208,1.6216,1.6208,1.6213,136300000.0
2005-08-10 11:10:00,1.6215,1.6215,1.6209,1.621,136300000.0
2005-08-10 11:11:00,1.6211,1.6213,1.621,1.621,136300000.0
2005-08-10 11:12:00,1.6212,1.6215,1.6211,1.6212,136300000.0
2005-08-10 11:13:00,1.6205,1.621,1.62,1.6203,136300000.0
2005-08-10 11:14:00,1.6204,1.6208,1.6199,1.6207,136300000.0
2005-08-10 11:15:00,1.6206,1.6207,1.6202,1.6203,136300000.0
2005-08-10 11:16:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2005-08-10 11:17:00,1.62,1.6202,1.6195,1.6202,136300000.0
2005-08-10 11:18:00,1.6201,1.6204,1.6198,1.6199,136300000.0
2005-08-10 11:19:00,1.6198,1.6205,1.6198,1.6205,136300000.0
2005-08-10 11:20:00,1.6204,1.6206,1.62,1.6202,136300000.0
2005-08-10 11:21:00,1.6204,1.6204,1.6201,1.6203,136300000.0
2005-08-10 11:22:00,1.6202,1.6205,1.6201,1.6204,136300000.0
2005-08-10 11:23:00,1.6203,1.6205,1.6197,1.6199,136300000.0
2005-08-10 11:24:00,1.62,1.6204,1.6193,1.6197,136300000.0
2005-08-10 11:25:00,1.6198,1.6203,1.6198,1.6203,136300000.0
2005-08-10 11:26:00,1.6201,1.6205,1.62,1.6201,136300000.0
2005-08-10 11:27:00,1.6202,1.6207,1.6201,1.6201,136300000.0
2005-08-10 11:28:00,1.6202,1.6212,1.6199,1.6205,136300000.0
2005-08-10 11:29:00,1.6207,1.621,1.6204,1.621,136300000.0
2005-08-10 11:30:00,1.6209,1.621,1.6206,1.6208,136300000.0
2005-08-10 11:31:00,1.6207,1.621,1.6203,1.6206,136300000.0
2005-08-10 11:32:00,1.6208,1.6209,1.6201,1.6201,136300000.0
2005-08-10 11:33:00,1.62,1.6206,1.619,1.6193,136300000.0
2005-08-10 11:34:00,1.6195,1.62,1.6191,1.6197,136300000.0
2005-08-10 11:35:00,1.6196,1.6203,1.6191,1.6198,136300000.0
2005-08-10 11:36:00,1.6199,1.62,1.6193,1.6197,136300000.0
2005-08-10 11:37:00,1.6196,1.62,1.6196,1.6199,136300000.0
2005-08-10 11:38:00,1.6198,1.62,1.6194,1.6197,136300000.0
2005-08-10 11:39:00,1.6195,1.6199,1.6194,1.6197,136300000.0
2005-08-10 11:40:00,1.6198,1.62,1.6197,1.6198,136300000.0
2005-08-10 11:41:00,1.6199,1.6201,1.6196,1.6201,136300000.0
2005-08-10 11:42:00,1.6198,1.6201,1.6197,1.6199,136300000.0
2005-08-10 11:43:00,1.6197,1.6201,1.6196,1.6201,136300000.0
2005-08-10 11:44:00,1.6203,1.6205,1.6197,1.6198,136300000.0
2005-08-10 11:45:00,1.6199,1.6202,1.6198,1.6198,136300000.0
2005-08-10 11:46:00,1.6197,1.62,1.6195,1.6198,136300000.0
2005-08-10 11:47:00,1.6197,1.6198,1.6196,1.6198,136300000.0
2005-08-10 11:48:00,1.6199,1.62,1.6198,1.6198,136300000.0
2005-08-10 11:49:00,1.6199,1.6201,1.6197,1.6198,136300000.0
2005-08-10 11:50:00,1.6196,1.6203,1.6195,1.62,136300000.0
2005-08-10 11:51:00,1.6202,1.6202,1.6196,1.6198,136300000.0
2005-08-10 11:52:00,1.6199,1.6203,1.6197,1.6197,136300000.0
2005-08-10 11:53:00,1.6196,1.6198,1.6194,1.6195,136300000.0
2005-08-10 11:54:00,1.6194,1.62,1.6192,1.62,136300000.0
2005-08-10 11:55:00,1.6197,1.6202,1.6197,1.6202,136300000.0
2005-08-10 11:56:00,1.6201,1.6206,1.6197,1.62,136300000.0
2005-08-10 11:57:00,1.6198,1.6199,1.6195,1.6199,136300000.0
2005-08-10 11:58:00,1.6198,1.6201,1.6193,1.6194,136300000.0
2005-08-10 11:59:00,1.6195,1.6199,1.6194,1.6196,136300000.0
2005-08-10 12:00:00,1.6195,1.6196,1.6192,1.6194,136300000.0
2005-08-10 12:01:00,1.6195,1.6201,1.6195,1.6201,136300000.0
2005-08-10 12:02:00,1.6202,1.6203,1.6196,1.6197,136300000.0
2005-08-10 12:03:00,1.6196,1.6199,1.6196,1.6197,136300000.0
2005-08-10 12:04:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2005-08-10 12:05:00,1.6194,1.6194,1.6189,1.6189,136300000.0
2005-08-10 12:06:00,1.6188,1.6192,1.6184,1.619,136300000.0
2005-08-10 12:07:00,1.6191,1.6195,1.6188,1.6188,136300000.0
2005-08-10 12:08:00,1.619,1.619,1.6187,1.619,136300000.0
2005-08-10 12:09:00,1.6191,1.6196,1.619,1.6195,136300000.0
2005-08-10 12:10:00,1.6197,1.6197,1.6192,1.6193,136300000.0
2005-08-10 12:11:00,1.6194,1.6194,1.6192,1.6194,136300000.0
2005-08-10 12:12:00,1.6193,1.6194,1.6192,1.6193,136300000.0
2005-08-10 12:13:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2005-08-10 12:14:00,1.6196,1.6196,1.6191,1.6191,136300000.0
2005-08-10 12:15:00,1.6192,1.6195,1.619,1.6191,136300000.0
2005-08-10 12:16:00,1.6193,1.6206,1.6192,1.6197,136300000.0
2005-08-10 12:17:00,1.6201,1.6206,1.6196,1.6203,136300000.0
2005-08-10 12:18:00,1.6202,1.6203,1.6198,1.6198,136300000.0
2005-08-10 12:19:00,1.6199,1.62,1.6197,1.6198,136300000.0
2005-08-10 12:20:00,1.6199,1.6203,1.6198,1.6202,136300000.0
2005-08-10 12:21:00,1.6203,1.6204,1.6199,1.6201,136300000.0
2005-08-10 12:22:00,1.62,1.6201,1.6196,1.6197,136300000.0
2005-08-10 12:23:00,1.6198,1.62,1.6191,1.6193,136300000.0
2005-08-10 12:24:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-08-10 12:27:00,1.6194,1.6198,1.6192,1.6192,136300000.0
2005-08-10 12:28:00,1.6193,1.6194,1.619,1.6193,136300000.0
2005-08-10 12:29:00,1.6194,1.6194,1.6192,1.6192,136300000.0
2005-08-10 12:30:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2005-08-10 12:31:00,1.6191,1.6191,1.6188,1.619,136300000.0
2005-08-10 12:32:00,1.6191,1.6193,1.619,1.6191,136300000.0
2005-08-10 12:33:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2005-08-10 12:34:00,1.6188,1.6192,1.6187,1.619,136300000.0
2005-08-10 12:35:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2005-08-10 12:36:00,1.6192,1.6192,1.6191,1.6192,136300000.0
2005-08-10 12:37:00,1.6193,1.6195,1.6192,1.6192,136300000.0
2005-08-10 12:38:00,1.6193,1.6193,1.6188,1.6191,136300000.0
2005-08-10 12:39:00,1.6192,1.6197,1.6192,1.6195,136300000.0
2005-08-10 12:40:00,1.6196,1.6203,1.6196,1.62,136300000.0
2005-08-10 12:41:00,1.6201,1.6204,1.62,1.6204,136300000.0
2005-08-10 12:42:00,1.6203,1.6203,1.6201,1.6202,136300000.0
2005-08-10 12:43:00,1.6201,1.6202,1.62,1.6201,136300000.0
2005-08-10 12:44:00,1.6202,1.6203,1.62,1.6201,136300000.0
2005-08-10 12:45:00,1.62,1.6202,1.6199,1.6201,136300000.0
2005-08-10 12:46:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-08-10 12:47:00,1.6198,1.6202,1.6198,1.6202,136300000.0
2005-08-10 12:48:00,1.6203,1.6203,1.6197,1.6198,136300000.0
2005-08-10 12:49:00,1.6199,1.6199,1.6196,1.6198,136300000.0
2005-08-10 12:50:00,1.6197,1.62,1.6195,1.6198,136300000.0
2005-08-10 12:51:00,1.6197,1.6197,1.6194,1.6196,136300000.0
2005-08-10 12:52:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2005-08-10 12:53:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2005-08-10 12:54:00,1.6196,1.6196,1.6192,1.6192,136300000.0
2005-08-10 12:55:00,1.6193,1.6195,1.6191,1.6191,136300000.0
2005-08-10 12:56:00,1.6192,1.6194,1.6189,1.619,136300000.0
2005-08-10 12:57:00,1.6191,1.6195,1.6189,1.6194,136300000.0
2005-08-10 12:58:00,1.6192,1.6192,1.6186,1.6192,136300000.0
2005-08-10 12:59:00,1.6194,1.6199,1.6191,1.6195,136300000.0
2005-08-10 13:00:00,1.6194,1.6199,1.6193,1.6197,136300000.0
2005-08-10 13:01:00,1.6196,1.6197,1.6194,1.6194,136300000.0
2005-08-10 13:02:00,1.6195,1.62,1.6195,1.6197,136300000.0
2005-08-10 13:03:00,1.6198,1.6202,1.6198,1.6199,136300000.0
2005-08-10 13:04:00,1.6197,1.6199,1.6194,1.6194,136300000.0
2005-08-10 13:05:00,1.6193,1.6195,1.6191,1.6195,136300000.0
2005-08-10 13:06:00,1.6194,1.6198,1.6193,1.6196,136300000.0
2005-08-10 13:07:00,1.6195,1.6199,1.6193,1.6198,136300000.0
2005-08-10 13:08:00,1.6197,1.62,1.6197,1.62,136300000.0
2005-08-10 13:09:00,1.6199,1.6205,1.6198,1.6205,136300000.0
2005-08-10 13:10:00,1.6203,1.6206,1.6201,1.6202,136300000.0
2005-08-10 13:11:00,1.6201,1.6205,1.6201,1.6205,136300000.0
2005-08-10 13:12:00,1.6204,1.6208,1.6204,1.6208,136300000.0
2005-08-10 13:13:00,1.6206,1.6209,1.6205,1.6208,136300000.0
2005-08-10 13:14:00,1.6209,1.6209,1.6204,1.6209,136300000.0
2005-08-10 13:15:00,1.6208,1.6211,1.6206,1.621,136300000.0
2005-08-10 13:16:00,1.6209,1.6214,1.6209,1.6214,136300000.0
2005-08-10 13:17:00,1.6213,1.6217,1.6208,1.6209,136300000.0
2005-08-10 13:18:00,1.6211,1.6212,1.6204,1.6204,136300000.0
2005-08-10 13:19:00,1.6206,1.621,1.6206,1.6208,136300000.0
2005-08-10 13:20:00,1.6206,1.6209,1.6205,1.6209,136300000.0
2005-08-10 13:21:00,1.621,1.621,1.6208,1.6209,136300000.0
2005-08-10 13:22:00,1.621,1.6211,1.6207,1.6209,136300000.0
2005-08-10 13:23:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-08-10 13:24:00,1.6209,1.621,1.6208,1.6208,136300000.0
2005-08-10 13:25:00,1.6209,1.621,1.6209,1.6209,136300000.0
2005-08-10 13:26:00,1.621,1.6211,1.6208,1.6209,136300000.0
2005-08-10 13:27:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2005-08-10 13:28:00,1.6209,1.6212,1.6206,1.6211,136300000.0
2005-08-10 13:29:00,1.6212,1.6212,1.6206,1.6209,136300000.0
2005-08-10 13:30:00,1.6208,1.6208,1.6204,1.6206,136300000.0
2005-08-10 13:31:00,1.6204,1.6207,1.6204,1.6205,136300000.0
2005-08-10 13:32:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2005-08-10 13:33:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2005-08-10 13:34:00,1.6204,1.6206,1.6202,1.6205,136300000.0
2005-08-10 13:35:00,1.6204,1.6208,1.6203,1.6208,136300000.0
2005-08-10 13:36:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-10 13:37:00,1.6211,1.6211,1.6208,1.621,136300000.0
2005-08-10 13:38:00,1.6209,1.621,1.6208,1.6208,136300000.0
2005-08-10 13:39:00,1.6207,1.6209,1.6205,1.6207,136300000.0
2005-08-10 13:40:00,1.6206,1.6207,1.6205,1.6207,136300000.0
2005-08-10 13:41:00,1.6208,1.6208,1.6206,1.6207,136300000.0
2005-08-10 13:43:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2005-08-10 13:44:00,1.6212,1.6217,1.6212,1.6214,136300000.0
2005-08-10 13:45:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-08-10 13:46:00,1.6212,1.6213,1.621,1.6211,136300000.0
2005-08-10 13:47:00,1.6212,1.6213,1.621,1.6211,136300000.0
2005-08-10 13:48:00,1.6212,1.6216,1.6212,1.6216,136300000.0
2005-08-10 13:49:00,1.6218,1.6218,1.6215,1.6217,136300000.0
2005-08-10 13:50:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2005-08-10 13:51:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2005-08-10 13:52:00,1.6213,1.6213,1.6208,1.621,136300000.0
2005-08-10 13:53:00,1.6212,1.6216,1.621,1.6216,136300000.0
2005-08-10 13:54:00,1.6214,1.622,1.6214,1.6217,136300000.0
2005-08-10 13:55:00,1.6215,1.622,1.6215,1.6219,136300000.0
2005-08-10 13:56:00,1.6218,1.6219,1.6212,1.6212,136300000.0
2005-08-10 13:57:00,1.621,1.6217,1.6209,1.6217,136300000.0
2005-08-10 13:58:00,1.6218,1.6218,1.6207,1.621,136300000.0
2005-08-10 13:59:00,1.6209,1.6216,1.6208,1.6211,136300000.0
2005-08-10 14:00:00,1.6212,1.6217,1.621,1.6212,136300000.0
2005-08-10 14:01:00,1.621,1.6215,1.621,1.6214,136300000.0
2005-08-10 14:02:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-08-10 14:03:00,1.6214,1.6214,1.6207,1.6207,136300000.0
2005-08-10 14:04:00,1.6208,1.621,1.6207,1.6208,136300000.0
2005-08-10 14:05:00,1.6209,1.6209,1.6204,1.6207,136300000.0
2005-08-10 14:06:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2005-08-10 14:07:00,1.6206,1.6208,1.6205,1.6205,136300000.0
2005-08-10 14:08:00,1.6204,1.6206,1.6202,1.6205,136300000.0
2005-08-10 14:09:00,1.6204,1.6204,1.6202,1.6203,136300000.0
2005-08-10 14:10:00,1.6204,1.6205,1.6202,1.6205,136300000.0
2005-08-10 14:11:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2005-08-10 14:12:00,1.6206,1.6207,1.6203,1.6205,136300000.0
2005-08-10 14:13:00,1.6206,1.6208,1.6202,1.6203,136300000.0
2005-08-10 14:14:00,1.6202,1.6205,1.6195,1.62,136300000.0
2005-08-10 14:15:00,1.6199,1.6206,1.6199,1.6204,136300000.0
2005-08-10 14:16:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2005-08-10 14:17:00,1.6203,1.6205,1.6202,1.6204,136300000.0
2005-08-10 14:18:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2005-08-10 14:19:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-08-10 14:20:00,1.6205,1.6205,1.6201,1.6203,136300000.0
2005-08-10 14:21:00,1.6202,1.6205,1.6202,1.6205,136300000.0
2005-08-10 14:22:00,1.6206,1.6206,1.62,1.6203,136300000.0
2005-08-10 14:23:00,1.6204,1.6205,1.62,1.6202,136300000.0
2005-08-10 14:24:00,1.6201,1.6202,1.6199,1.62,136300000.0
2005-08-10 14:25:00,1.6201,1.6203,1.6201,1.6201,136300000.0
2005-08-10 14:26:00,1.6202,1.6204,1.6201,1.6202,136300000.0
2005-08-10 14:27:00,1.6203,1.6203,1.62,1.6201,136300000.0
2005-08-10 14:28:00,1.6202,1.6203,1.62,1.6201,136300000.0
2005-08-10 14:29:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-08-10 14:30:00,1.6208,1.6208,1.6203,1.6206,136300000.0
2005-08-10 14:31:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2005-08-10 14:32:00,1.6205,1.6209,1.6205,1.6208,136300000.0
2005-08-10 14:33:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-08-10 14:34:00,1.6207,1.6208,1.6205,1.6207,136300000.0
2005-08-10 14:35:00,1.6206,1.621,1.6206,1.6209,136300000.0
2005-08-10 14:36:00,1.621,1.6214,1.6206,1.6209,136300000.0
2005-08-10 14:37:00,1.6211,1.6214,1.6209,1.6211,136300000.0
2005-08-10 14:38:00,1.6213,1.6218,1.6211,1.6214,136300000.0
2005-08-10 14:39:00,1.6212,1.6214,1.6209,1.6214,136300000.0
2005-08-10 14:40:00,1.6213,1.6214,1.621,1.621,136300000.0
2005-08-10 14:41:00,1.6211,1.6214,1.621,1.621,136300000.0
2005-08-10 14:42:00,1.6209,1.6211,1.6202,1.6209,136300000.0
2005-08-10 14:43:00,1.6208,1.6209,1.6207,1.6209,136300000.0
2005-08-10 14:44:00,1.6208,1.621,1.6207,1.6207,136300000.0
2005-08-10 14:45:00,1.6208,1.6209,1.6207,1.6207,136300000.0
2005-08-10 14:46:00,1.6208,1.6209,1.6205,1.6205,136300000.0
2005-08-10 14:47:00,1.6206,1.6209,1.6206,1.6207,136300000.0
2005-08-10 14:48:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2005-08-10 14:49:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2005-08-10 14:50:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2005-08-10 14:51:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2005-08-10 14:52:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2005-08-10 14:53:00,1.6204,1.6205,1.6201,1.6201,136300000.0
2005-08-10 14:54:00,1.62,1.6207,1.62,1.6204,136300000.0
2005-08-10 14:55:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2005-08-10 14:56:00,1.6202,1.6206,1.62,1.6201,136300000.0
2005-08-10 14:57:00,1.6202,1.6203,1.6201,1.6201,136300000.0
2005-08-10 14:58:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2005-08-10 14:59:00,1.62,1.6202,1.6198,1.62,136300000.0
2005-08-10 15:00:00,1.6201,1.6203,1.6201,1.6201,136300000.0
2005-08-10 15:01:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2005-08-10 15:02:00,1.6203,1.6205,1.62,1.6201,136300000.0
2005-08-10 15:03:00,1.6202,1.6202,1.6199,1.62,136300000.0
2005-08-10 15:04:00,1.6201,1.6204,1.62,1.6204,136300000.0
2005-08-10 15:05:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2005-08-10 15:06:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-08-10 15:07:00,1.6203,1.6203,1.62,1.6201,136300000.0
2005-08-10 15:08:00,1.62,1.6202,1.6199,1.6202,136300000.0
2005-08-10 15:09:00,1.6201,1.6203,1.62,1.6203,136300000.0
2005-08-10 15:10:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-08-10 15:11:00,1.6199,1.6204,1.6198,1.6204,136300000.0
2005-08-10 15:12:00,1.6203,1.6207,1.6202,1.6204,136300000.0
2005-08-10 15:13:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2005-08-10 15:14:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2005-08-10 15:15:00,1.6202,1.6202,1.62,1.6202,136300000.0
2005-08-10 15:16:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2005-08-10 15:17:00,1.6202,1.6206,1.6201,1.6202,136300000.0
2005-08-10 15:18:00,1.6203,1.6209,1.6202,1.6207,136300000.0
2005-08-10 15:19:00,1.621,1.6211,1.6205,1.6208,136300000.0
2005-08-10 15:20:00,1.6207,1.6213,1.6207,1.6212,136300000.0
2005-08-10 15:21:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2005-08-10 15:22:00,1.6212,1.622,1.6212,1.622,136300000.0
2005-08-10 15:23:00,1.6219,1.622,1.6214,1.6217,136300000.0
2005-08-10 15:24:00,1.6216,1.6216,1.6211,1.6215,136300000.0
2005-08-10 15:25:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2005-08-10 15:26:00,1.6215,1.6215,1.6212,1.6215,136300000.0
2005-08-10 15:27:00,1.6213,1.6215,1.621,1.621,136300000.0
2005-08-10 15:28:00,1.6212,1.6213,1.6206,1.6211,136300000.0
2005-08-10 15:29:00,1.621,1.6211,1.6202,1.6205,136300000.0
2005-08-10 15:30:00,1.6206,1.621,1.6205,1.6206,136300000.0
2005-08-10 15:31:00,1.6205,1.6209,1.6205,1.6207,136300000.0
2005-08-10 15:32:00,1.6206,1.621,1.6205,1.621,136300000.0
2005-08-10 15:33:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2005-08-10 15:34:00,1.6209,1.621,1.6207,1.621,136300000.0
2005-08-10 15:35:00,1.6209,1.6209,1.6205,1.6206,136300000.0
2005-08-10 15:36:00,1.6208,1.6212,1.6207,1.6209,136300000.0
2005-08-10 15:37:00,1.6208,1.6214,1.6207,1.621,136300000.0
2005-08-10 15:38:00,1.6211,1.6212,1.6209,1.621,136300000.0
2005-08-10 15:39:00,1.6211,1.6213,1.621,1.6211,136300000.0
2005-08-10 15:40:00,1.621,1.6214,1.621,1.6214,136300000.0
2005-08-10 15:41:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2005-08-10 15:42:00,1.6215,1.6217,1.6213,1.6214,136300000.0
2005-08-10 15:43:00,1.6215,1.6215,1.621,1.6212,136300000.0
2005-08-10 15:44:00,1.621,1.6217,1.621,1.6215,136300000.0
2005-08-10 15:45:00,1.6214,1.6216,1.6214,1.6214,136300000.0
2005-08-10 15:46:00,1.6215,1.6215,1.621,1.6211,136300000.0
2005-08-10 15:47:00,1.6213,1.6215,1.621,1.6215,136300000.0
2005-08-10 15:48:00,1.6215,1.6218,1.6213,1.6216,136300000.0
2005-08-10 15:49:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2005-08-10 15:50:00,1.6213,1.6215,1.6211,1.6212,136300000.0
2005-08-10 15:51:00,1.6211,1.6216,1.6211,1.6214,136300000.0
2005-08-10 15:52:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2005-08-10 15:53:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2005-08-10 15:54:00,1.6217,1.622,1.6215,1.622,136300000.0
2005-08-10 15:55:00,1.6219,1.6221,1.6216,1.6218,136300000.0
2005-08-10 15:56:00,1.6216,1.6221,1.6214,1.6214,136300000.0
2005-08-10 15:57:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2005-08-10 15:58:00,1.6215,1.6215,1.6209,1.6211,136300000.0
2005-08-10 15:59:00,1.6212,1.6218,1.6211,1.6218,136300000.0
2005-08-10 16:00:00,1.6216,1.6218,1.6214,1.6216,136300000.0
2005-08-10 16:01:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2005-08-10 16:02:00,1.622,1.6227,1.6219,1.6224,136300000.0
2005-08-10 16:03:00,1.6223,1.6233,1.6223,1.6229,136300000.0
2005-08-10 16:04:00,1.6227,1.623,1.6223,1.6223,136300000.0
2005-08-10 16:05:00,1.622,1.6222,1.6216,1.6221,136300000.0
2005-08-10 16:06:00,1.6221,1.6226,1.6219,1.6224,136300000.0
2005-08-10 16:07:00,1.6223,1.6224,1.6217,1.6217,136300000.0
2005-08-10 16:08:00,1.6219,1.6227,1.6218,1.6218,136300000.0
2005-08-10 16:09:00,1.6217,1.6222,1.6213,1.6222,136300000.0
2005-08-10 16:10:00,1.6221,1.6221,1.6216,1.6217,136300000.0
2005-08-10 16:11:00,1.6218,1.6222,1.6218,1.6219,136300000.0
2005-08-10 16:12:00,1.622,1.622,1.6219,1.622,136300000.0
2005-08-10 16:13:00,1.6221,1.6222,1.6217,1.6218,136300000.0
2005-08-10 16:14:00,1.6217,1.622,1.6215,1.622,136300000.0
2005-08-10 16:15:00,1.6221,1.6225,1.622,1.6222,136300000.0
2005-08-10 16:16:00,1.6223,1.6227,1.622,1.6223,136300000.0
2005-08-10 16:17:00,1.6222,1.6223,1.6216,1.6216,136300000.0
2005-08-10 16:18:00,1.6217,1.6222,1.6217,1.622,136300000.0
2005-08-10 16:19:00,1.6221,1.6222,1.6216,1.6218,136300000.0
2005-08-10 16:20:00,1.6219,1.6219,1.6207,1.621,136300000.0
2005-08-10 16:21:00,1.6212,1.6212,1.6208,1.6211,136300000.0
2005-08-10 16:22:00,1.6212,1.6212,1.6209,1.621,136300000.0
2005-08-10 16:23:00,1.6209,1.6213,1.6209,1.6211,136300000.0
2005-08-10 16:24:00,1.6212,1.6212,1.6209,1.6209,136300000.0
2005-08-10 16:25:00,1.621,1.621,1.6207,1.6207,136300000.0
2005-08-10 16:26:00,1.6206,1.6207,1.6204,1.6206,136300000.0
2005-08-10 16:27:00,1.6207,1.6209,1.6204,1.6208,136300000.0
2005-08-10 16:28:00,1.6206,1.6207,1.6205,1.6207,136300000.0
2005-08-10 16:29:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-08-10 16:30:00,1.6207,1.6209,1.6204,1.6207,136300000.0
2005-08-10 16:31:00,1.6206,1.6211,1.6206,1.6207,136300000.0
2005-08-10 16:32:00,1.6209,1.621,1.6209,1.6209,136300000.0
2005-08-10 16:33:00,1.6207,1.6207,1.6203,1.6206,136300000.0
2005-08-10 16:34:00,1.6206,1.6207,1.6204,1.6207,136300000.0
2005-08-10 16:35:00,1.6206,1.6207,1.6201,1.6201,136300000.0
2005-08-10 16:36:00,1.6202,1.6204,1.6198,1.6198,136300000.0
2005-08-10 16:37:00,1.62,1.62,1.6195,1.62,136300000.0
2005-08-10 16:38:00,1.6197,1.6201,1.6195,1.62,136300000.0
2005-08-10 16:39:00,1.6198,1.6198,1.6192,1.6196,136300000.0
2005-08-10 16:40:00,1.6198,1.6198,1.6194,1.6197,136300000.0
2005-08-10 16:41:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2005-08-10 16:42:00,1.6196,1.6196,1.619,1.6192,136300000.0
2005-08-10 16:43:00,1.6193,1.6196,1.6188,1.6195,136300000.0
2005-08-10 16:44:00,1.6193,1.6198,1.619,1.6194,136300000.0
2005-08-10 16:45:00,1.6193,1.6198,1.6193,1.6195,136300000.0
2005-08-10 16:46:00,1.6196,1.6198,1.6194,1.6198,136300000.0
2005-08-10 16:47:00,1.6199,1.6199,1.6193,1.6196,136300000.0
2005-08-10 16:48:00,1.6195,1.62,1.6191,1.6193,136300000.0
2005-08-10 16:49:00,1.6194,1.6197,1.6191,1.6191,136300000.0
2005-08-10 16:50:00,1.6192,1.6199,1.6189,1.619,136300000.0
2005-08-10 16:51:00,1.6192,1.6197,1.6192,1.6196,136300000.0
2005-08-10 16:52:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2005-08-10 16:53:00,1.6195,1.6197,1.6192,1.6196,136300000.0
2005-08-10 16:54:00,1.6197,1.6197,1.6193,1.6196,136300000.0
2005-08-10 16:55:00,1.6195,1.6196,1.6192,1.6192,136300000.0
2005-08-10 16:56:00,1.6193,1.6197,1.6192,1.6196,136300000.0
2005-08-10 16:57:00,1.6197,1.6199,1.6192,1.6192,136300000.0
2005-08-10 16:58:00,1.6193,1.6196,1.6192,1.6196,136300000.0
2005-08-10 16:59:00,1.6195,1.6198,1.6192,1.6197,136300000.0
2005-08-10 17:00:00,1.6196,1.6196,1.6189,1.6194,136300000.0
2005-08-10 17:01:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2005-08-10 17:02:00,1.6191,1.6192,1.6187,1.6187,136300000.0
2005-08-10 17:03:00,1.6186,1.619,1.6184,1.619,136300000.0
2005-08-10 17:04:00,1.6188,1.619,1.6184,1.6188,136300000.0
2005-08-10 17:05:00,1.6187,1.6188,1.6183,1.6187,136300000.0
2005-08-10 17:06:00,1.6184,1.6189,1.6182,1.6184,136300000.0
2005-08-10 17:07:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-08-10 17:08:00,1.6186,1.6188,1.6184,1.6184,136300000.0
2005-08-10 17:09:00,1.6185,1.6185,1.6182,1.6184,136300000.0
2005-08-10 17:10:00,1.6183,1.6185,1.6181,1.6181,136300000.0
2005-08-10 17:11:00,1.6182,1.6182,1.6177,1.6177,136300000.0
2005-08-10 17:12:00,1.6176,1.6178,1.6174,1.6176,136300000.0
2005-08-10 17:13:00,1.6175,1.6178,1.6174,1.6177,136300000.0
2005-08-10 17:14:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-08-10 17:15:00,1.6174,1.6177,1.6162,1.6166,136300000.0
2005-08-10 17:16:00,1.6165,1.6168,1.6162,1.6164,136300000.0
2005-08-10 17:17:00,1.6165,1.6167,1.616,1.616,136300000.0
2005-08-10 17:18:00,1.6158,1.6164,1.6157,1.6162,136300000.0
2005-08-10 17:19:00,1.6163,1.6163,1.6158,1.6161,136300000.0
2005-08-10 17:20:00,1.616,1.6162,1.6154,1.616,136300000.0
2005-08-10 17:21:00,1.6161,1.6165,1.6161,1.6163,136300000.0
2005-08-10 17:22:00,1.6165,1.6166,1.6161,1.6165,136300000.0
2005-08-10 17:23:00,1.6164,1.6166,1.6161,1.6161,136300000.0
2005-08-10 17:24:00,1.6162,1.6166,1.6162,1.6164,136300000.0
2005-08-10 17:25:00,1.6165,1.6167,1.6163,1.6164,136300000.0
2005-08-10 17:26:00,1.6166,1.6166,1.6162,1.6162,136300000.0
2005-08-10 17:27:00,1.6163,1.6165,1.6162,1.6162,136300000.0
2005-08-10 17:28:00,1.6161,1.6164,1.6153,1.6158,136300000.0
2005-08-10 17:29:00,1.6157,1.6161,1.6154,1.6156,136300000.0
2005-08-10 17:30:00,1.6158,1.6161,1.6157,1.6158,136300000.0
2005-08-10 17:31:00,1.6159,1.6163,1.6155,1.6158,136300000.0
2005-08-10 17:32:00,1.6157,1.6158,1.6155,1.6155,136300000.0
2005-08-10 17:33:00,1.6153,1.6158,1.6149,1.6151,136300000.0
2005-08-10 17:34:00,1.6153,1.6157,1.6147,1.6157,136300000.0
2005-08-10 17:35:00,1.6155,1.6159,1.6155,1.6156,136300000.0
2005-08-10 17:36:00,1.6158,1.6161,1.6155,1.6157,136300000.0
2005-08-10 17:37:00,1.6158,1.616,1.6155,1.6156,136300000.0
2005-08-10 17:38:00,1.6157,1.6158,1.6154,1.6155,136300000.0
2005-08-10 17:39:00,1.6158,1.6159,1.6154,1.6156,136300000.0
2005-08-10 17:40:00,1.6157,1.6157,1.6152,1.6152,136300000.0
2005-08-10 17:41:00,1.6153,1.6157,1.6151,1.6151,136300000.0
2005-08-10 17:42:00,1.615,1.615,1.6146,1.6147,136300000.0
2005-08-10 17:43:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2005-08-10 17:44:00,1.6149,1.6153,1.6149,1.6152,136300000.0
2005-08-10 17:45:00,1.6147,1.6153,1.6144,1.6148,136300000.0
2005-08-10 17:46:00,1.6149,1.615,1.6145,1.6149,136300000.0
2005-08-10 17:47:00,1.6147,1.6148,1.614,1.6142,136300000.0
2005-08-10 17:48:00,1.6143,1.615,1.6141,1.6147,136300000.0
2005-08-10 17:49:00,1.6148,1.6149,1.6143,1.6147,136300000.0
2005-08-10 17:50:00,1.6146,1.6149,1.6145,1.6146,136300000.0
2005-08-10 17:51:00,1.6149,1.6151,1.6147,1.6149,136300000.0
2005-08-10 17:52:00,1.615,1.6152,1.6144,1.615,136300000.0
2005-08-10 17:53:00,1.6151,1.6152,1.6149,1.615,136300000.0
2005-08-10 17:54:00,1.6149,1.6152,1.6149,1.6152,136300000.0
2005-08-10 17:55:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-08-10 17:56:00,1.6152,1.6153,1.615,1.6151,136300000.0
2005-08-10 17:57:00,1.615,1.6152,1.6145,1.6145,136300000.0
2005-08-10 17:58:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2005-08-10 17:59:00,1.6147,1.615,1.6146,1.6147,136300000.0
2005-08-10 18:00:00,1.6148,1.615,1.6145,1.6149,136300000.0
2005-08-10 18:01:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-08-10 18:02:00,1.6151,1.6155,1.6151,1.6154,136300000.0
2005-08-10 18:03:00,1.6153,1.6155,1.6151,1.6154,136300000.0
2005-08-10 18:04:00,1.6155,1.6155,1.615,1.6155,136300000.0
2005-08-10 18:05:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-08-10 18:06:00,1.6155,1.6161,1.6154,1.616,136300000.0
2005-08-10 18:07:00,1.6157,1.6161,1.6155,1.6157,136300000.0
2005-08-10 18:08:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-08-10 18:09:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-08-10 18:10:00,1.6157,1.6157,1.6153,1.6153,136300000.0
2005-08-10 18:11:00,1.6154,1.6159,1.6151,1.6157,136300000.0
2005-08-10 18:12:00,1.6154,1.6157,1.6154,1.6154,136300000.0
2005-08-10 18:13:00,1.6154,1.6157,1.6154,1.6155,136300000.0
2005-08-10 18:14:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-08-10 18:15:00,1.6154,1.6156,1.6154,1.6154,136300000.0
2005-08-10 18:16:00,1.6151,1.6155,1.615,1.6153,136300000.0
2005-08-10 18:17:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-08-10 18:18:00,1.6154,1.6155,1.615,1.6153,136300000.0
2005-08-10 18:19:00,1.6154,1.6154,1.615,1.615,136300000.0
2005-08-10 18:20:00,1.6149,1.615,1.6145,1.6145,136300000.0
2005-08-10 18:21:00,1.6144,1.6146,1.6142,1.6145,136300000.0
2005-08-10 18:22:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-08-10 18:23:00,1.6146,1.6148,1.6145,1.6146,136300000.0
2005-08-10 18:24:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-08-10 18:25:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-08-10 18:26:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-10 18:27:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2005-08-10 18:28:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-08-10 18:29:00,1.6143,1.6145,1.6142,1.6143,136300000.0
2005-08-10 18:30:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-08-10 18:31:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2005-08-10 18:32:00,1.6146,1.6146,1.6142,1.6143,136300000.0
2005-08-10 18:33:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-10 18:34:00,1.6143,1.6146,1.6143,1.6144,136300000.0
2005-08-10 18:35:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-08-10 18:36:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2005-08-10 18:37:00,1.6142,1.6143,1.6138,1.6139,136300000.0
2005-08-10 18:38:00,1.6141,1.615,1.6139,1.6146,136300000.0
2005-08-10 18:39:00,1.6145,1.6146,1.6143,1.6145,136300000.0
2005-08-10 18:40:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-08-10 18:41:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-08-10 18:42:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-10 18:43:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-10 18:44:00,1.6149,1.615,1.6148,1.6148,136300000.0
2005-08-10 18:48:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-10 18:49:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-08-10 18:50:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-08-10 18:51:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-08-10 18:52:00,1.6143,1.6146,1.6143,1.6146,136300000.0
2005-08-10 18:53:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2005-08-10 18:54:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-08-10 18:55:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-08-10 18:56:00,1.6146,1.6146,1.6142,1.6142,136300000.0
2005-08-10 18:57:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2005-08-10 18:58:00,1.6144,1.6144,1.6139,1.6141,136300000.0
2005-08-10 18:59:00,1.6142,1.6142,1.6134,1.6138,136300000.0
2005-08-10 19:00:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-08-10 19:01:00,1.6139,1.6145,1.6139,1.6145,136300000.0
2005-08-10 19:02:00,1.6144,1.6144,1.6141,1.6142,136300000.0
2005-08-10 19:03:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-08-10 19:04:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-08-10 19:05:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2005-08-10 19:06:00,1.6137,1.6137,1.613,1.613,136300000.0
2005-08-10 19:07:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-08-10 19:08:00,1.6131,1.6136,1.6129,1.6134,136300000.0
2005-08-10 19:09:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-08-10 19:10:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-08-10 19:11:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-08-10 19:12:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2005-08-10 19:13:00,1.6134,1.6139,1.6134,1.6138,136300000.0
2005-08-10 19:14:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2005-08-10 19:15:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-08-10 19:16:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-08-10 19:18:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2005-08-10 19:19:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-08-10 19:21:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2005-08-10 19:23:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2005-08-10 19:24:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-08-10 19:25:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-08-10 19:26:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-08-10 19:27:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-08-10 19:28:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-08-10 19:29:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-08-10 19:30:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-08-10 19:31:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-08-10 19:32:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-08-10 19:33:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-08-10 19:34:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2005-08-10 19:35:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-08-10 19:36:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2005-08-10 19:37:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-08-10 19:38:00,1.6133,1.6134,1.6127,1.6131,136300000.0
2005-08-10 19:39:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-08-10 19:40:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-08-10 19:41:00,1.6131,1.6137,1.613,1.6133,136300000.0
2005-08-10 19:42:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2005-08-10 19:43:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-08-10 19:44:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-08-10 19:45:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-08-10 19:46:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-08-10 19:47:00,1.6137,1.6138,1.6133,1.6133,136300000.0
2005-08-10 19:48:00,1.6134,1.6134,1.613,1.613,136300000.0
2005-08-10 19:49:00,1.6129,1.6137,1.6127,1.6137,136300000.0
2005-08-10 19:50:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2005-08-10 19:51:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2005-08-10 19:52:00,1.6137,1.6142,1.6137,1.6138,136300000.0
2005-08-10 19:53:00,1.6139,1.6139,1.6131,1.6136,136300000.0
2005-08-10 19:54:00,1.6137,1.6139,1.6136,1.6137,136300000.0
2005-08-10 19:55:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-08-10 19:56:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2005-08-10 19:57:00,1.6137,1.6138,1.6133,1.6133,136300000.0
2005-08-10 19:58:00,1.6134,1.6138,1.6133,1.6134,136300000.0
2005-08-10 19:59:00,1.6136,1.6138,1.6133,1.6138,136300000.0
2005-08-10 20:00:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2005-08-10 20:01:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2005-08-10 20:02:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2005-08-10 20:03:00,1.6137,1.6139,1.6136,1.6137,136300000.0
2005-08-10 20:04:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-08-10 20:05:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2005-08-10 20:06:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-10 20:07:00,1.6141,1.6142,1.6138,1.6138,136300000.0
2005-08-10 20:08:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2005-08-10 20:09:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2005-08-10 20:10:00,1.6137,1.6139,1.6134,1.6136,136300000.0
2005-08-10 20:11:00,1.6134,1.6137,1.6134,1.6134,136300000.0
2005-08-10 20:12:00,1.6133,1.6137,1.6133,1.6134,136300000.0
2005-08-10 20:13:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-08-10 20:14:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-08-10 20:15:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2005-08-10 20:16:00,1.6134,1.6141,1.6134,1.6141,136300000.0
2005-08-10 20:17:00,1.6142,1.6142,1.6138,1.6139,136300000.0
2005-08-10 20:18:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2005-08-10 20:19:00,1.6136,1.6139,1.6134,1.6139,136300000.0
2005-08-10 20:20:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2005-08-10 20:21:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-08-10 20:22:00,1.6134,1.6138,1.6131,1.6136,136300000.0
2005-08-10 20:23:00,1.6134,1.6142,1.6134,1.6136,136300000.0
2005-08-10 20:24:00,1.6137,1.6143,1.6136,1.6139,136300000.0
2005-08-10 20:25:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-08-10 20:26:00,1.6138,1.6142,1.6137,1.6142,136300000.0
2005-08-10 20:27:00,1.6141,1.6143,1.6139,1.6142,136300000.0
2005-08-10 20:28:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-08-10 20:29:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-08-10 20:30:00,1.6141,1.6144,1.6139,1.6142,136300000.0
2005-08-10 20:31:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2005-08-10 20:33:00,1.6142,1.6146,1.6139,1.6144,136300000.0
2005-08-10 20:34:00,1.6143,1.6144,1.6138,1.6139,136300000.0
2005-08-10 20:35:00,1.6148,1.6148,1.6139,1.6144,136300000.0
2005-08-10 20:36:00,1.6142,1.6149,1.6142,1.6149,136300000.0
2005-08-10 20:37:00,1.6148,1.6154,1.6146,1.6149,136300000.0
2005-08-10 20:38:00,1.615,1.6156,1.615,1.6151,136300000.0
2005-08-10 20:39:00,1.615,1.6154,1.615,1.6151,136300000.0
2005-08-10 20:40:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-08-10 20:41:00,1.6149,1.6149,1.6144,1.6145,136300000.0
2005-08-10 20:42:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-10 20:43:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2005-08-10 20:44:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-10 20:45:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-08-10 20:46:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-10 20:47:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-08-10 20:48:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2005-08-10 20:49:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-10 20:50:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-10 20:52:00,1.6149,1.6149,1.6145,1.6148,136300000.0
2005-08-10 20:53:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-10 20:55:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-10 20:56:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-08-10 20:57:00,1.6149,1.6157,1.6149,1.6154,136300000.0
2005-08-10 20:58:00,1.6151,1.616,1.6151,1.616,136300000.0
2005-08-10 20:59:00,1.6162,1.6163,1.6157,1.6159,136300000.0
2005-08-10 21:00:00,1.6154,1.6161,1.6154,1.6161,136300000.0
2005-08-10 21:01:00,1.6162,1.6165,1.6159,1.6162,136300000.0
2005-08-10 21:02:00,1.6161,1.6164,1.616,1.6163,136300000.0
2005-08-10 21:03:00,1.6162,1.6162,1.616,1.6161,136300000.0
2005-08-10 21:04:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-08-10 21:05:00,1.6162,1.6162,1.6159,1.6161,136300000.0
2005-08-10 21:06:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-08-10 21:07:00,1.616,1.6166,1.6157,1.6162,136300000.0
2005-08-10 21:08:00,1.616,1.6162,1.616,1.616,136300000.0
2005-08-10 21:09:00,1.6162,1.6163,1.6157,1.6157,136300000.0
2005-08-10 21:10:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-10 21:11:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-08-10 21:12:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-08-10 21:13:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-10 21:14:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-10 21:15:00,1.6159,1.616,1.6159,1.6159,136300000.0
2005-08-10 21:16:00,1.6161,1.6161,1.6159,1.6161,136300000.0
2005-08-10 21:17:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-08-10 21:18:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-08-10 21:19:00,1.6161,1.6162,1.6157,1.6159,136300000.0
2005-08-10 21:20:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-08-10 21:21:00,1.6161,1.6164,1.6159,1.6161,136300000.0
2005-08-10 21:22:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-08-10 21:24:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-10 21:25:00,1.6161,1.6162,1.6157,1.6159,136300000.0
2005-08-10 21:26:00,1.616,1.6162,1.6159,1.6159,136300000.0
2005-08-10 21:27:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-10 21:31:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-08-10 21:32:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-10 21:33:00,1.6156,1.6164,1.6156,1.6163,136300000.0
2005-08-10 21:34:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-08-10 21:35:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-08-10 21:36:00,1.6162,1.6162,1.6157,1.616,136300000.0
2005-08-10 21:37:00,1.6159,1.616,1.6159,1.6159,136300000.0
2005-08-10 21:38:00,1.616,1.6161,1.6159,1.6159,136300000.0
2005-08-10 21:39:00,1.6157,1.616,1.6157,1.6159,136300000.0
2005-08-10 21:40:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-10 21:41:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-08-10 21:42:00,1.6157,1.6157,1.6155,1.6155,136300000.0
2005-08-10 21:43:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-10 21:44:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-10 21:50:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-08-10 21:51:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-10 21:52:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-10 21:53:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-08-10 21:55:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-08-10 21:56:00,1.6153,1.6153,1.6148,1.6149,136300000.0
2005-08-10 21:57:00,1.615,1.615,1.6149,1.615,136300000.0
2005-08-10 21:58:00,1.6149,1.6153,1.6149,1.6149,136300000.0
2005-08-10 21:59:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-10 22:00:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-10 22:01:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-10 22:02:00,1.6151,1.6151,1.6149,1.6151,136300000.0
2005-08-10 22:03:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-10 22:04:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-08-10 22:05:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2005-08-10 22:06:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2005-08-10 22:07:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-10 22:08:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2005-08-10 22:09:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-08-10 22:10:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-10 22:12:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-08-10 22:13:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-10 22:14:00,1.6157,1.616,1.6157,1.6157,136300000.0
2005-08-10 22:15:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-08-10 22:16:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-10 22:18:00,1.616,1.616,1.6157,1.616,136300000.0
2005-08-10 22:19:00,1.6161,1.6162,1.6159,1.6159,136300000.0
2005-08-10 22:20:00,1.616,1.616,1.6159,1.616,136300000.0
2005-08-10 22:21:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-08-10 22:22:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-08-10 22:23:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-10 22:24:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-10 22:25:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-10 22:26:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-08-10 22:27:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-10 22:28:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-08-10 22:29:00,1.616,1.616,1.616,1.616,136300000.0
2005-08-10 22:30:00,1.6161,1.6163,1.6161,1.6161,136300000.0
2005-08-10 22:31:00,1.616,1.6161,1.616,1.616,136300000.0
2005-08-10 22:32:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-10 22:33:00,1.6162,1.6162,1.6159,1.6161,136300000.0
2005-08-10 22:34:00,1.616,1.6162,1.6157,1.6162,136300000.0
2005-08-10 22:35:00,1.6161,1.6162,1.616,1.6161,136300000.0
2005-08-10 22:37:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-08-10 22:38:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-08-10 22:39:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-08-10 22:40:00,1.6162,1.6165,1.6161,1.6165,136300000.0
2005-08-10 22:42:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2005-08-10 22:43:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-08-10 22:44:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-08-10 22:45:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-10 22:46:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-08-10 22:47:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-08-10 22:48:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-08-10 22:49:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-08-10 22:50:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-10 22:52:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-10 22:54:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-08-10 22:55:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-10 22:56:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2005-08-10 22:57:00,1.6167,1.6167,1.6164,1.6165,136300000.0
2005-08-10 22:58:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-10 22:59:00,1.6167,1.6173,1.6167,1.617,136300000.0
2005-08-10 23:00:00,1.617,1.617,1.6169,1.617,136300000.0
2005-08-10 23:01:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-08-10 23:02:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-10 23:03:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-10 23:04:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-10 23:05:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-10 23:06:00,1.6173,1.6175,1.6171,1.6174,136300000.0
2005-08-10 23:07:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-08-10 23:08:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-08-10 23:09:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-08-10 23:10:00,1.6174,1.6179,1.6174,1.6179,136300000.0
2005-08-10 23:11:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2005-08-10 23:12:00,1.6179,1.6179,1.6175,1.6177,136300000.0
2005-08-10 23:13:00,1.6175,1.6179,1.6175,1.6178,136300000.0
2005-08-10 23:14:00,1.6179,1.6183,1.6179,1.6181,136300000.0
2005-08-10 23:15:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-10 23:17:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2005-08-10 23:18:00,1.6181,1.6181,1.6178,1.618,136300000.0
2005-08-10 23:19:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-10 23:21:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-08-10 23:23:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-10 23:24:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-10 23:25:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-10 23:26:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-10 23:28:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2005-08-10 23:29:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-10 23:30:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-08-10 23:31:00,1.618,1.618,1.6179,1.6179,136300000.0
2005-08-10 23:32:00,1.618,1.6181,1.6178,1.6178,136300000.0
2005-08-10 23:33:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-10 23:35:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-10 23:36:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-10 23:37:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-10 23:38:00,1.6179,1.6185,1.6179,1.6184,136300000.0
2005-08-10 23:39:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-10 23:40:00,1.6184,1.6187,1.6183,1.6185,136300000.0
2005-08-10 23:42:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-10 23:44:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-10 23:45:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-10 23:46:00,1.6181,1.6187,1.6181,1.6187,136300000.0
2005-08-10 23:47:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-10 23:48:00,1.6183,1.6184,1.6183,1.6183,136300000.0
2005-08-10 23:49:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-10 23:51:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-10 23:53:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-10 23:54:00,1.6188,1.6188,1.6184,1.6185,136300000.0
2005-08-10 23:55:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-08-10 23:57:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-10 23:59:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-11 00:05:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-11 00:06:00,1.6183,1.6184,1.6183,1.6183,136300000.0
2005-08-11 00:07:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-11 00:08:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-11 00:09:00,1.6185,1.6188,1.6185,1.6185,136300000.0
2005-08-11 00:10:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-11 00:13:00,1.6185,1.6187,1.6181,1.6185,136300000.0
2005-08-11 00:14:00,1.6184,1.6189,1.6184,1.6187,136300000.0
2005-08-11 00:15:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-11 00:16:00,1.6189,1.6189,1.6185,1.6187,136300000.0
2005-08-11 00:17:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-11 00:18:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-08-11 00:19:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2005-08-11 00:20:00,1.6193,1.6193,1.6188,1.6188,136300000.0
2005-08-11 00:21:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-08-11 00:22:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-11 00:23:00,1.6191,1.6191,1.6185,1.6185,136300000.0
2005-08-11 00:24:00,1.6187,1.6189,1.6185,1.6189,136300000.0
2005-08-11 00:25:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2005-08-11 00:26:00,1.619,1.619,1.6184,1.6185,136300000.0
2005-08-11 00:27:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-11 00:30:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-11 00:32:00,1.6187,1.6187,1.6184,1.6184,136300000.0
2005-08-11 00:33:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-08-11 00:34:00,1.6181,1.6183,1.6181,1.6181,136300000.0
2005-08-11 00:36:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-08-11 00:37:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-11 00:39:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-08-11 00:40:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-11 00:41:00,1.618,1.618,1.6179,1.6179,136300000.0
2005-08-11 00:42:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-08-11 00:44:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-08-11 00:45:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-08-11 00:46:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-11 00:49:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-08-11 00:51:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-11 00:52:00,1.6178,1.6181,1.6177,1.6177,136300000.0
2005-08-11 00:53:00,1.6178,1.6178,1.6177,1.6178,136300000.0
2005-08-11 00:54:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-11 00:55:00,1.6178,1.6179,1.6173,1.6174,136300000.0
2005-08-11 00:56:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-11 00:58:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2005-08-11 00:59:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-08-11 01:00:00,1.6174,1.6175,1.6173,1.6174,136300000.0
2005-08-11 01:02:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-11 01:03:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-11 01:04:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-08-11 01:06:00,1.618,1.6181,1.6178,1.6178,136300000.0
2005-08-11 01:07:00,1.6179,1.6185,1.6179,1.6185,136300000.0
2005-08-11 01:08:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2005-08-11 01:09:00,1.6183,1.6185,1.6181,1.6181,136300000.0
2005-08-11 01:10:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-11 01:11:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-11 01:12:00,1.6183,1.6185,1.6181,1.6181,136300000.0
2005-08-11 01:13:00,1.6184,1.6185,1.618,1.618,136300000.0
2005-08-11 01:15:00,1.6181,1.6181,1.6175,1.6175,136300000.0
2005-08-11 01:16:00,1.6177,1.6177,1.6173,1.6174,136300000.0
2005-08-11 01:17:00,1.6171,1.6179,1.6171,1.6179,136300000.0
2005-08-11 01:18:00,1.6178,1.6183,1.6178,1.6183,136300000.0
2005-08-11 01:19:00,1.6181,1.6185,1.6179,1.6184,136300000.0
2005-08-11 01:20:00,1.6183,1.6185,1.6181,1.6183,136300000.0
2005-08-11 01:21:00,1.6184,1.6187,1.6183,1.6187,136300000.0
2005-08-11 01:22:00,1.6185,1.6185,1.6181,1.6183,136300000.0
2005-08-11 01:23:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2005-08-11 01:24:00,1.6181,1.6183,1.618,1.6183,136300000.0
2005-08-11 01:26:00,1.618,1.618,1.6179,1.618,136300000.0
2005-08-11 01:27:00,1.6179,1.6184,1.6179,1.6181,136300000.0
2005-08-11 01:28:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-08-11 01:29:00,1.6183,1.6185,1.6181,1.6183,136300000.0
2005-08-11 01:30:00,1.6181,1.6187,1.6178,1.6181,136300000.0
2005-08-11 01:31:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-08-11 01:32:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2005-08-11 01:33:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2005-08-11 01:34:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-11 01:35:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-11 01:36:00,1.6184,1.6189,1.6183,1.6188,136300000.0
2005-08-11 01:37:00,1.6189,1.6191,1.6185,1.6185,136300000.0
2005-08-11 01:38:00,1.6187,1.619,1.6187,1.6187,136300000.0
2005-08-11 01:39:00,1.6185,1.6188,1.6185,1.6188,136300000.0
2005-08-11 01:40:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-08-11 01:41:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2005-08-11 01:42:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-11 01:43:00,1.6185,1.6189,1.6185,1.6187,136300000.0
2005-08-11 01:44:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2005-08-11 01:45:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-11 01:46:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-11 01:48:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-08-11 01:49:00,1.6183,1.6188,1.6183,1.6188,136300000.0
2005-08-11 01:50:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-11 01:51:00,1.6188,1.6188,1.6181,1.6183,136300000.0
2005-08-11 01:52:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-08-11 01:53:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-08-11 01:54:00,1.618,1.6183,1.6179,1.6183,136300000.0
2005-08-11 01:55:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-11 01:56:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-11 01:58:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-11 01:59:00,1.6184,1.6185,1.6183,1.6183,136300000.0
2005-08-11 02:06:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-08-11 02:07:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-11 02:08:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-08-11 02:09:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-08-11 02:10:00,1.6181,1.6183,1.618,1.6181,136300000.0
2005-08-11 02:11:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-11 02:12:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-11 02:13:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-11 02:14:00,1.6183,1.6187,1.6183,1.6185,136300000.0
2005-08-11 02:15:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2005-08-11 02:16:00,1.6187,1.6188,1.6184,1.6187,136300000.0
2005-08-11 02:17:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2005-08-11 02:18:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-08-11 02:19:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2005-08-11 02:20:00,1.619,1.6191,1.6189,1.619,136300000.0
2005-08-11 02:21:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2005-08-11 02:22:00,1.6185,1.6191,1.6185,1.6191,136300000.0
2005-08-11 02:23:00,1.6193,1.6193,1.6188,1.6191,136300000.0
2005-08-11 02:24:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2005-08-11 02:25:00,1.6195,1.6195,1.6191,1.6193,136300000.0
2005-08-11 02:26:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2005-08-11 02:27:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-11 02:28:00,1.6193,1.6194,1.6193,1.6193,136300000.0
2005-08-11 02:29:00,1.6194,1.6198,1.6191,1.6197,136300000.0
2005-08-11 02:30:00,1.6196,1.6199,1.6196,1.6196,136300000.0
2005-08-11 02:31:00,1.6195,1.6196,1.6193,1.6196,136300000.0
2005-08-11 02:32:00,1.6195,1.6195,1.619,1.6191,136300000.0
2005-08-11 02:33:00,1.619,1.6191,1.6189,1.6191,136300000.0
2005-08-11 02:34:00,1.6193,1.6193,1.6187,1.6188,136300000.0
2005-08-11 02:35:00,1.6187,1.6189,1.6185,1.6187,136300000.0
2005-08-11 02:36:00,1.6185,1.6189,1.6184,1.6187,136300000.0
2005-08-11 02:37:00,1.6188,1.6189,1.6185,1.6188,136300000.0
2005-08-11 02:38:00,1.6187,1.6191,1.6187,1.619,136300000.0
2005-08-11 02:39:00,1.6191,1.6193,1.619,1.6193,136300000.0
2005-08-11 02:40:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2005-08-11 02:41:00,1.6193,1.6193,1.619,1.619,136300000.0
2005-08-11 02:42:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2005-08-11 02:43:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-08-11 02:44:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2005-08-11 02:45:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2005-08-11 02:46:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2005-08-11 02:47:00,1.6196,1.6199,1.6195,1.6197,136300000.0
2005-08-11 02:48:00,1.6198,1.6202,1.6197,1.6199,136300000.0
2005-08-11 02:49:00,1.6202,1.6204,1.6199,1.6203,136300000.0
2005-08-11 02:50:00,1.6202,1.6205,1.6202,1.6203,136300000.0
2005-08-11 02:51:00,1.62,1.6204,1.6199,1.6199,136300000.0
2005-08-11 02:52:00,1.62,1.62,1.6197,1.6199,136300000.0
2005-08-11 02:53:00,1.62,1.6202,1.6199,1.62,136300000.0
2005-08-11 02:54:00,1.6203,1.6203,1.6191,1.6191,136300000.0
2005-08-11 02:55:00,1.6196,1.6198,1.6196,1.6197,136300000.0
2005-08-11 02:56:00,1.6198,1.6198,1.6193,1.6194,136300000.0
2005-08-11 02:57:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2005-08-11 02:58:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2005-08-11 02:59:00,1.6197,1.6198,1.6194,1.6194,136300000.0
2005-08-11 03:00:00,1.6195,1.6196,1.6193,1.6193,136300000.0
2005-08-11 03:01:00,1.6194,1.6198,1.6194,1.6196,136300000.0
2005-08-11 03:02:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2005-08-11 03:03:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2005-08-11 03:04:00,1.6196,1.6196,1.6189,1.619,136300000.0
2005-08-11 03:05:00,1.6189,1.6191,1.6187,1.6188,136300000.0
2005-08-11 03:06:00,1.6187,1.6194,1.6187,1.6189,136300000.0
2005-08-11 03:07:00,1.6188,1.6191,1.6187,1.619,136300000.0
2005-08-11 03:08:00,1.6191,1.6193,1.619,1.619,136300000.0
2005-08-11 03:09:00,1.6189,1.6191,1.6185,1.6189,136300000.0
2005-08-11 03:10:00,1.6191,1.6191,1.6187,1.619,136300000.0
2005-08-11 03:11:00,1.6187,1.6191,1.6187,1.6189,136300000.0
2005-08-11 03:12:00,1.619,1.6193,1.619,1.6191,136300000.0
2005-08-11 03:13:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-08-11 03:14:00,1.619,1.6191,1.6189,1.619,136300000.0
2005-08-11 03:15:00,1.6189,1.619,1.6185,1.6185,136300000.0
2005-08-11 03:16:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2005-08-11 03:17:00,1.6181,1.6181,1.6169,1.6171,136300000.0
2005-08-11 03:18:00,1.6174,1.6181,1.6174,1.6181,136300000.0
2005-08-11 03:19:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-08-11 03:20:00,1.6184,1.6189,1.6183,1.6187,136300000.0
2005-08-11 03:21:00,1.6188,1.6191,1.6188,1.619,136300000.0
2005-08-11 03:22:00,1.6189,1.6194,1.6188,1.6194,136300000.0
2005-08-11 03:23:00,1.6195,1.6199,1.6193,1.6193,136300000.0
2005-08-11 03:24:00,1.6194,1.6196,1.619,1.6193,136300000.0
2005-08-11 03:25:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2005-08-11 03:26:00,1.6188,1.6194,1.6185,1.6191,136300000.0
2005-08-11 03:27:00,1.619,1.619,1.6185,1.6189,136300000.0
2005-08-11 03:28:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2005-08-11 03:29:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2005-08-11 03:30:00,1.6169,1.6196,1.6169,1.619,136300000.0
2005-08-11 03:31:00,1.6194,1.6196,1.6183,1.6184,136300000.0
2005-08-11 03:32:00,1.6183,1.619,1.618,1.6185,136300000.0
2005-08-11 03:33:00,1.6188,1.6194,1.6185,1.6194,136300000.0
2005-08-11 03:34:00,1.6193,1.6198,1.6191,1.6198,136300000.0
2005-08-11 03:35:00,1.6196,1.6196,1.6185,1.6185,136300000.0
2005-08-11 03:36:00,1.6184,1.619,1.6181,1.6181,136300000.0
2005-08-11 03:37:00,1.618,1.618,1.6174,1.6178,136300000.0
2005-08-11 03:38:00,1.6175,1.6177,1.6169,1.6174,136300000.0
2005-08-11 03:39:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-11 03:40:00,1.6171,1.6175,1.6171,1.6174,136300000.0
2005-08-11 03:41:00,1.6173,1.6177,1.6173,1.6174,136300000.0
2005-08-11 03:42:00,1.6175,1.6181,1.6175,1.6181,136300000.0
2005-08-11 03:43:00,1.618,1.618,1.6175,1.6177,136300000.0
2005-08-11 03:44:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2005-08-11 03:45:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-11 03:46:00,1.6174,1.6174,1.6169,1.6169,136300000.0
2005-08-11 03:47:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2005-08-11 03:48:00,1.617,1.617,1.6162,1.6164,136300000.0
2005-08-11 03:49:00,1.6163,1.6167,1.6162,1.6162,136300000.0
2005-08-11 03:50:00,1.6163,1.6165,1.616,1.6164,136300000.0
2005-08-11 03:51:00,1.6163,1.6167,1.6161,1.6164,136300000.0
2005-08-11 03:52:00,1.6165,1.6167,1.6162,1.6163,136300000.0
2005-08-11 03:53:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-08-11 03:54:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2005-08-11 03:55:00,1.6164,1.6164,1.6157,1.616,136300000.0
2005-08-11 03:56:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-08-11 03:57:00,1.6159,1.6161,1.6149,1.6149,136300000.0
2005-08-11 03:58:00,1.6148,1.6149,1.6144,1.6149,136300000.0
2005-08-11 03:59:00,1.6151,1.6151,1.6145,1.6145,136300000.0
2005-08-11 04:00:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2005-08-11 04:01:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-08-11 04:02:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-08-11 04:03:00,1.6148,1.6148,1.6141,1.6141,136300000.0
2005-08-11 04:04:00,1.6139,1.6145,1.6138,1.6145,136300000.0
2005-08-11 04:05:00,1.6146,1.6153,1.6146,1.6153,136300000.0
2005-08-11 04:06:00,1.6154,1.6155,1.6149,1.6149,136300000.0
2005-08-11 04:07:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-08-11 04:08:00,1.6144,1.6146,1.6142,1.6146,136300000.0
2005-08-11 04:09:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-08-11 04:10:00,1.6146,1.615,1.6144,1.6148,136300000.0
2005-08-11 04:11:00,1.6149,1.6151,1.6148,1.6151,136300000.0
2005-08-11 04:12:00,1.615,1.6153,1.6149,1.6153,136300000.0
2005-08-11 04:13:00,1.6151,1.6151,1.6149,1.615,136300000.0
2005-08-11 04:14:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-08-11 04:15:00,1.615,1.615,1.6141,1.6146,136300000.0
2005-08-11 04:16:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2005-08-11 04:17:00,1.6146,1.6149,1.6145,1.6146,136300000.0
2005-08-11 04:18:00,1.6145,1.6146,1.6142,1.6142,136300000.0
2005-08-11 04:19:00,1.6144,1.6146,1.6144,1.6144,136300000.0
2005-08-11 04:20:00,1.6143,1.6145,1.6141,1.6142,136300000.0
2005-08-11 04:21:00,1.6143,1.6144,1.6139,1.6139,136300000.0
2005-08-11 04:22:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2005-08-11 04:23:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-08-11 04:24:00,1.6144,1.6145,1.6138,1.6139,136300000.0
2005-08-11 04:25:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-11 04:26:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-08-11 04:27:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2005-08-11 04:28:00,1.6142,1.6143,1.6139,1.6141,136300000.0
2005-08-11 04:29:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-08-11 04:30:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2005-08-11 04:31:00,1.6141,1.6145,1.6141,1.6144,136300000.0
2005-08-11 04:32:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2005-08-11 04:33:00,1.6143,1.6145,1.6141,1.6145,136300000.0
2005-08-11 04:34:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-08-11 04:35:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-08-11 04:36:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-08-11 04:37:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-08-11 04:38:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-08-11 04:39:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-08-11 04:40:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-08-11 04:41:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-11 04:42:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-08-11 04:43:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-11 04:44:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-11 04:45:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-11 04:46:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-11 04:47:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-08-11 04:48:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-08-11 04:49:00,1.6148,1.6149,1.6145,1.6149,136300000.0
2005-08-11 04:50:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-11 04:51:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-11 04:52:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-08-11 04:53:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-11 04:54:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-08-11 04:55:00,1.6146,1.6148,1.6145,1.6146,136300000.0
2005-08-11 04:56:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-11 04:57:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-11 04:58:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-08-11 04:59:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-11 05:00:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-11 05:01:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-11 05:02:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-08-11 05:03:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-11 05:04:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-08-11 05:05:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-11 05:06:00,1.615,1.6153,1.6149,1.6153,136300000.0
2005-08-11 05:07:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-08-11 05:08:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-11 05:09:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-08-11 05:10:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-11 05:11:00,1.6149,1.6149,1.6145,1.6149,136300000.0
2005-08-11 05:12:00,1.6148,1.615,1.6145,1.6145,136300000.0
2005-08-11 05:13:00,1.6146,1.6146,1.6144,1.6146,136300000.0
2005-08-11 05:14:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-08-11 05:15:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2005-08-11 05:16:00,1.6146,1.6153,1.6146,1.615,136300000.0
2005-08-11 05:17:00,1.6151,1.6153,1.6149,1.6153,136300000.0
2005-08-11 05:18:00,1.6154,1.6154,1.6149,1.615,136300000.0
2005-08-11 05:19:00,1.6151,1.6156,1.615,1.6154,136300000.0
2005-08-11 05:20:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2005-08-11 05:21:00,1.6154,1.6157,1.6151,1.6156,136300000.0
2005-08-11 05:22:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-11 05:23:00,1.6159,1.6161,1.6154,1.6156,136300000.0
2005-08-11 05:24:00,1.6155,1.6157,1.6155,1.6155,136300000.0
2005-08-11 05:25:00,1.6156,1.6156,1.6151,1.6154,136300000.0
2005-08-11 05:26:00,1.6153,1.6157,1.6153,1.6156,136300000.0
2005-08-11 05:27:00,1.6154,1.6154,1.615,1.615,136300000.0
2005-08-11 05:28:00,1.6149,1.6154,1.6149,1.6151,136300000.0
2005-08-11 05:29:00,1.6153,1.6154,1.6149,1.6149,136300000.0
2005-08-11 05:30:00,1.615,1.615,1.6146,1.6149,136300000.0
2005-08-11 05:32:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-08-11 05:33:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-08-11 05:34:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-08-11 05:35:00,1.6149,1.6153,1.6149,1.6153,136300000.0
2005-08-11 05:36:00,1.6155,1.6155,1.6149,1.6153,136300000.0
2005-08-11 05:37:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2005-08-11 05:38:00,1.6153,1.6154,1.6149,1.6151,136300000.0
2005-08-11 05:39:00,1.6153,1.6156,1.615,1.6154,136300000.0
2005-08-11 05:40:00,1.6154,1.6154,1.6151,1.6154,136300000.0
2005-08-11 05:41:00,1.6155,1.6157,1.6153,1.6156,136300000.0
2005-08-11 05:42:00,1.6157,1.6157,1.6155,1.6155,136300000.0
2005-08-11 05:43:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-08-11 05:44:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-08-11 05:45:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-08-11 05:46:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-11 05:47:00,1.6159,1.6159,1.6153,1.6156,136300000.0
2005-08-11 05:48:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-08-11 05:49:00,1.6157,1.6157,1.6154,1.6155,136300000.0
2005-08-11 05:50:00,1.6154,1.6156,1.6153,1.6155,136300000.0
2005-08-11 05:51:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-08-11 05:52:00,1.6156,1.6156,1.6153,1.6154,136300000.0
2005-08-11 05:53:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-08-11 05:54:00,1.6155,1.6155,1.615,1.615,136300000.0
2005-08-11 05:55:00,1.6149,1.615,1.6142,1.6145,136300000.0
2005-08-11 05:56:00,1.6143,1.6145,1.6138,1.6139,136300000.0
2005-08-11 05:57:00,1.6138,1.6142,1.6136,1.6141,136300000.0
2005-08-11 05:58:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2005-08-11 05:59:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-08-11 06:00:00,1.6139,1.6142,1.6138,1.6141,136300000.0
2005-08-11 06:01:00,1.6139,1.6143,1.6137,1.6139,136300000.0
2005-08-11 06:02:00,1.6137,1.6139,1.6134,1.6139,136300000.0
2005-08-11 06:03:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2005-08-11 06:04:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2005-08-11 06:05:00,1.6134,1.6137,1.6133,1.6136,136300000.0
2005-08-11 06:06:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2005-08-11 06:07:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2005-08-11 06:08:00,1.6137,1.6138,1.6134,1.6137,136300000.0
2005-08-11 06:09:00,1.6136,1.6139,1.6136,1.6136,136300000.0
2005-08-11 06:10:00,1.6134,1.6137,1.6133,1.6136,136300000.0
2005-08-11 06:11:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-08-11 06:12:00,1.6136,1.6136,1.613,1.6133,136300000.0
2005-08-11 06:13:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2005-08-11 06:14:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-08-11 06:15:00,1.6134,1.6137,1.6133,1.6133,136300000.0
2005-08-11 06:16:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-08-11 06:18:00,1.6136,1.6136,1.6131,1.6131,136300000.0
2005-08-11 06:21:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-08-11 06:22:00,1.6129,1.613,1.6129,1.6129,136300000.0
2005-08-11 06:23:00,1.613,1.6131,1.613,1.613,136300000.0
2005-08-11 06:24:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2005-08-11 06:25:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-08-11 06:26:00,1.613,1.613,1.6129,1.613,136300000.0
2005-08-11 06:27:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2005-08-11 06:28:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2005-08-11 06:29:00,1.613,1.613,1.6125,1.6127,136300000.0
2005-08-11 06:30:00,1.6129,1.6129,1.6124,1.6125,136300000.0
2005-08-11 06:31:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2005-08-11 06:32:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-08-11 06:33:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2005-08-11 06:34:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2005-08-11 06:35:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-08-11 06:36:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-08-11 06:37:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-11 06:38:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-08-11 06:39:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-08-11 06:40:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-08-11 06:41:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-11 06:42:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-08-11 06:43:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-08-11 06:44:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-08-11 06:45:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-08-11 06:46:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-08-11 06:47:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-08-11 06:48:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-08-11 06:49:00,1.6116,1.6119,1.6116,1.6118,136300000.0
2005-08-11 06:50:00,1.6119,1.6119,1.6115,1.6118,136300000.0
2005-08-11 06:51:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2005-08-11 06:52:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2005-08-11 06:53:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2005-08-11 06:54:00,1.6124,1.6127,1.6122,1.6125,136300000.0
2005-08-11 06:55:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-08-11 06:56:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-08-11 06:57:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-08-11 06:59:00,1.6125,1.613,1.6125,1.6127,136300000.0
2005-08-11 07:01:00,1.6129,1.6129,1.6118,1.6121,136300000.0
2005-08-11 07:02:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-08-11 07:03:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-08-11 07:04:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-08-11 07:05:00,1.6121,1.6124,1.6119,1.6124,136300000.0
2005-08-11 07:06:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-11 07:07:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-08-11 07:08:00,1.613,1.613,1.6122,1.6124,136300000.0
2005-08-11 07:09:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-11 07:10:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-08-11 07:11:00,1.6124,1.6124,1.6119,1.6122,136300000.0
2005-08-11 07:12:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-08-11 07:13:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-11 07:15:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-11 07:16:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-08-11 07:17:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-08-11 07:18:00,1.6125,1.6127,1.6122,1.6127,136300000.0
2005-08-11 07:19:00,1.6125,1.6127,1.6121,1.6127,136300000.0
2005-08-11 07:20:00,1.6125,1.6125,1.6119,1.6122,136300000.0
2005-08-11 07:21:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-08-11 07:22:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-08-11 07:23:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-08-11 07:24:00,1.6124,1.6124,1.6116,1.6116,136300000.0
2005-08-11 07:25:00,1.6112,1.6119,1.611,1.611,136300000.0
2005-08-11 07:26:00,1.6113,1.6117,1.6109,1.6114,136300000.0
2005-08-11 07:27:00,1.6115,1.6119,1.6115,1.6115,136300000.0
2005-08-11 07:28:00,1.6118,1.6119,1.6115,1.6119,136300000.0
2005-08-11 07:29:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2005-08-11 07:30:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2005-08-11 07:31:00,1.6121,1.6121,1.6107,1.6107,136300000.0
2005-08-11 07:32:00,1.6106,1.6109,1.6104,1.6107,136300000.0
2005-08-11 07:33:00,1.6106,1.6109,1.6103,1.6103,136300000.0
2005-08-11 07:34:00,1.6101,1.6103,1.6091,1.6103,136300000.0
2005-08-11 07:35:00,1.6104,1.6106,1.6099,1.6102,136300000.0
2005-08-11 07:36:00,1.6103,1.6104,1.6099,1.6103,136300000.0
2005-08-11 07:37:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2005-08-11 07:38:00,1.6104,1.6106,1.6099,1.6099,136300000.0
2005-08-11 07:39:00,1.6098,1.6104,1.6096,1.6102,136300000.0
2005-08-11 07:40:00,1.6104,1.6107,1.6101,1.6101,136300000.0
2005-08-11 07:41:00,1.6099,1.6104,1.6099,1.6104,136300000.0
2005-08-11 07:42:00,1.6103,1.6103,1.6098,1.6098,136300000.0
2005-08-11 07:43:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-08-11 07:44:00,1.6101,1.6101,1.6093,1.6096,136300000.0
2005-08-11 07:45:00,1.6095,1.6096,1.6089,1.6096,136300000.0
2005-08-11 07:46:00,1.6098,1.6098,1.6091,1.6091,136300000.0
2005-08-11 07:47:00,1.6092,1.6092,1.6089,1.6092,136300000.0
2005-08-11 07:48:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-08-11 07:49:00,1.6087,1.6088,1.6083,1.6084,136300000.0
2005-08-11 07:50:00,1.6087,1.6089,1.6081,1.6084,136300000.0
2005-08-11 07:51:00,1.6087,1.6092,1.6087,1.6088,136300000.0
2005-08-11 07:52:00,1.6087,1.6088,1.6083,1.6083,136300000.0
2005-08-11 07:53:00,1.6084,1.6088,1.608,1.608,136300000.0
2005-08-11 07:54:00,1.6081,1.6091,1.6078,1.6091,136300000.0
2005-08-11 07:55:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2005-08-11 07:56:00,1.6091,1.6094,1.6091,1.6092,136300000.0
2005-08-11 07:57:00,1.6093,1.6101,1.6093,1.6096,136300000.0
2005-08-11 07:58:00,1.6099,1.6104,1.6096,1.6102,136300000.0
2005-08-11 07:59:00,1.6101,1.6102,1.6093,1.6094,136300000.0
2005-08-11 08:00:00,1.6095,1.6095,1.6087,1.6087,136300000.0
2005-08-11 08:01:00,1.6086,1.6088,1.6081,1.6086,136300000.0
2005-08-11 08:02:00,1.6084,1.6088,1.6083,1.6083,136300000.0
2005-08-11 08:03:00,1.6084,1.6088,1.6082,1.6083,136300000.0
2005-08-11 08:04:00,1.6084,1.609,1.6084,1.6089,136300000.0
2005-08-11 08:05:00,1.609,1.6091,1.6087,1.6088,136300000.0
2005-08-11 08:06:00,1.6087,1.6091,1.6083,1.6091,136300000.0
2005-08-11 08:07:00,1.6089,1.6091,1.6089,1.609,136300000.0
2005-08-11 08:08:00,1.6091,1.6091,1.6087,1.6087,136300000.0
2005-08-11 08:09:00,1.6088,1.6092,1.6088,1.609,136300000.0
2005-08-11 08:10:00,1.6089,1.6089,1.6083,1.6086,136300000.0
2005-08-11 08:11:00,1.6084,1.609,1.6084,1.6087,136300000.0
2005-08-11 08:12:00,1.6088,1.6091,1.6087,1.6087,136300000.0
2005-08-11 08:13:00,1.6088,1.6095,1.6088,1.6094,136300000.0
2005-08-11 08:14:00,1.6095,1.6098,1.609,1.6093,136300000.0
2005-08-11 08:15:00,1.6094,1.6096,1.6093,1.6093,136300000.0
2005-08-11 08:16:00,1.6094,1.6094,1.6089,1.6089,136300000.0
2005-08-11 08:17:00,1.6088,1.6091,1.6086,1.609,136300000.0
2005-08-11 08:18:00,1.6089,1.609,1.6086,1.6089,136300000.0
2005-08-11 08:19:00,1.609,1.6093,1.6087,1.6088,136300000.0
2005-08-11 08:20:00,1.6089,1.6093,1.6088,1.609,136300000.0
2005-08-11 08:21:00,1.6092,1.6093,1.6088,1.6089,136300000.0
2005-08-11 08:22:00,1.6088,1.609,1.6085,1.6087,136300000.0
2005-08-11 08:23:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2005-08-11 08:24:00,1.6092,1.6094,1.6091,1.6093,136300000.0
2005-08-11 08:25:00,1.6092,1.6094,1.6091,1.6094,136300000.0
2005-08-11 08:26:00,1.6093,1.6098,1.6092,1.6097,136300000.0
2005-08-11 08:27:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2005-08-11 08:28:00,1.6094,1.6097,1.6094,1.6095,136300000.0
2005-08-11 08:29:00,1.6094,1.6096,1.6091,1.6092,136300000.0
2005-08-11 08:30:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-08-11 08:31:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-08-11 08:32:00,1.6092,1.6092,1.6088,1.6089,136300000.0
2005-08-11 08:33:00,1.609,1.609,1.6083,1.6085,136300000.0
2005-08-11 08:34:00,1.6083,1.6085,1.6081,1.6083,136300000.0
2005-08-11 08:35:00,1.6082,1.6086,1.608,1.608,136300000.0
2005-08-11 08:36:00,1.6081,1.6084,1.6076,1.6082,136300000.0
2005-08-11 08:37:00,1.6081,1.6081,1.6077,1.6079,136300000.0
2005-08-11 08:38:00,1.608,1.6082,1.6075,1.6076,136300000.0
2005-08-11 08:39:00,1.6077,1.6082,1.6077,1.6079,136300000.0
2005-08-11 08:40:00,1.6078,1.6082,1.6078,1.6081,136300000.0
2005-08-11 08:41:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2005-08-11 08:42:00,1.6089,1.6091,1.6083,1.6086,136300000.0
2005-08-11 08:43:00,1.6087,1.6089,1.6084,1.6084,136300000.0
2005-08-11 08:44:00,1.6083,1.6087,1.6082,1.6087,136300000.0
2005-08-11 08:45:00,1.6088,1.6092,1.6088,1.609,136300000.0
2005-08-11 08:46:00,1.6091,1.6096,1.6089,1.609,136300000.0
2005-08-11 08:47:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-08-11 08:48:00,1.609,1.6098,1.609,1.6091,136300000.0
2005-08-11 08:49:00,1.6092,1.6095,1.609,1.6094,136300000.0
2005-08-11 08:50:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-08-11 08:51:00,1.6096,1.6098,1.6091,1.6095,136300000.0
2005-08-11 08:52:00,1.6096,1.6101,1.6096,1.6097,136300000.0
2005-08-11 08:53:00,1.6098,1.61,1.6096,1.6099,136300000.0
2005-08-11 08:54:00,1.61,1.6102,1.6097,1.6098,136300000.0
2005-08-11 08:55:00,1.61,1.6101,1.6096,1.6097,136300000.0
2005-08-11 08:56:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2005-08-11 08:57:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2005-08-11 08:58:00,1.6097,1.6098,1.6095,1.6096,136300000.0
2005-08-11 08:59:00,1.6097,1.61,1.6093,1.6095,136300000.0
2005-08-11 09:00:00,1.6096,1.6096,1.6093,1.6096,136300000.0
2005-08-11 09:01:00,1.6097,1.6097,1.6094,1.6096,136300000.0
2005-08-11 09:02:00,1.6095,1.6099,1.6093,1.6095,136300000.0
2005-08-11 09:03:00,1.6096,1.6096,1.6094,1.6096,136300000.0
2005-08-11 09:04:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2005-08-11 09:05:00,1.6095,1.61,1.6093,1.6099,136300000.0
2005-08-11 09:06:00,1.6098,1.6101,1.6096,1.6099,136300000.0
2005-08-11 09:07:00,1.61,1.6102,1.6098,1.61,136300000.0
2005-08-11 09:08:00,1.6099,1.6104,1.6099,1.6104,136300000.0
2005-08-11 09:09:00,1.6105,1.6111,1.6105,1.6108,136300000.0
2005-08-11 09:10:00,1.6109,1.611,1.6107,1.6107,136300000.0
2005-08-11 09:11:00,1.6109,1.6113,1.6105,1.6111,136300000.0
2005-08-11 09:12:00,1.6109,1.6111,1.6102,1.6105,136300000.0
2005-08-11 09:13:00,1.6107,1.6107,1.6103,1.6103,136300000.0
2005-08-11 09:14:00,1.6104,1.6107,1.6102,1.6107,136300000.0
2005-08-11 09:15:00,1.6108,1.611,1.6106,1.611,136300000.0
2005-08-11 09:16:00,1.6111,1.6114,1.6107,1.6108,136300000.0
2005-08-11 09:17:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-08-11 09:18:00,1.6108,1.6108,1.6105,1.6106,136300000.0
2005-08-11 09:19:00,1.6107,1.6109,1.6105,1.6108,136300000.0
2005-08-11 09:20:00,1.6107,1.6108,1.6106,1.6108,136300000.0
2005-08-11 09:21:00,1.6109,1.611,1.6108,1.6108,136300000.0
2005-08-11 09:22:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2005-08-11 09:23:00,1.6106,1.6108,1.6105,1.6107,136300000.0
2005-08-11 09:24:00,1.6106,1.6108,1.6106,1.6108,136300000.0
2005-08-11 09:25:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-08-11 09:26:00,1.6108,1.6112,1.6107,1.611,136300000.0
2005-08-11 09:27:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-08-11 09:28:00,1.6111,1.6113,1.6109,1.6113,136300000.0
2005-08-11 09:29:00,1.6114,1.6115,1.6111,1.6113,136300000.0
2005-08-11 09:30:00,1.6114,1.612,1.6112,1.6114,136300000.0
2005-08-11 09:31:00,1.6115,1.6118,1.611,1.6114,136300000.0
2005-08-11 09:32:00,1.6115,1.6118,1.6115,1.6115,136300000.0
2005-08-11 09:33:00,1.6115,1.6117,1.6115,1.6116,136300000.0
2005-08-11 09:34:00,1.6117,1.6118,1.6114,1.6115,136300000.0
2005-08-11 09:35:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2005-08-11 09:36:00,1.6113,1.6114,1.611,1.6113,136300000.0
2005-08-11 09:37:00,1.6115,1.6116,1.611,1.611,136300000.0
2005-08-11 09:38:00,1.6112,1.6113,1.6111,1.6112,136300000.0
2005-08-11 09:39:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-08-11 09:40:00,1.611,1.6111,1.6107,1.6109,136300000.0
2005-08-11 09:41:00,1.6108,1.6109,1.6104,1.6108,136300000.0
2005-08-11 09:42:00,1.6107,1.6112,1.6107,1.6109,136300000.0
2005-08-11 09:43:00,1.611,1.6111,1.6108,1.611,136300000.0
2005-08-11 09:44:00,1.6111,1.6116,1.611,1.6113,136300000.0
2005-08-11 09:45:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2005-08-11 09:46:00,1.6113,1.6122,1.6112,1.6122,136300000.0
2005-08-11 09:47:00,1.612,1.612,1.6116,1.6118,136300000.0
2005-08-11 09:48:00,1.6117,1.6123,1.6117,1.6121,136300000.0
2005-08-11 09:49:00,1.612,1.6125,1.6119,1.6124,136300000.0
2005-08-11 09:50:00,1.6125,1.6125,1.6118,1.6118,136300000.0
2005-08-11 09:51:00,1.6117,1.6124,1.6117,1.6118,136300000.0
2005-08-11 09:52:00,1.6117,1.6119,1.6111,1.6115,136300000.0
2005-08-11 09:53:00,1.6114,1.6116,1.6109,1.6112,136300000.0
2005-08-11 09:54:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-08-11 09:55:00,1.6113,1.6114,1.611,1.611,136300000.0
2005-08-11 09:56:00,1.6111,1.6115,1.6111,1.6113,136300000.0
2005-08-11 09:57:00,1.6114,1.6115,1.611,1.6114,136300000.0
2005-08-11 09:58:00,1.6111,1.6115,1.6108,1.6112,136300000.0
2005-08-11 09:59:00,1.6111,1.6118,1.611,1.6116,136300000.0
2005-08-11 10:00:00,1.6117,1.612,1.6117,1.612,136300000.0
2005-08-11 10:01:00,1.6119,1.6119,1.611,1.6112,136300000.0
2005-08-11 10:02:00,1.6111,1.6111,1.6107,1.6108,136300000.0
2005-08-11 10:03:00,1.6106,1.611,1.6097,1.6106,136300000.0
2005-08-11 10:04:00,1.6105,1.6114,1.6103,1.611,136300000.0
2005-08-11 10:05:00,1.6109,1.6114,1.6108,1.611,136300000.0
2005-08-11 10:06:00,1.6109,1.6118,1.6109,1.6115,136300000.0
2005-08-11 10:07:00,1.6113,1.6113,1.611,1.6113,136300000.0
2005-08-11 10:08:00,1.6114,1.6119,1.6114,1.6115,136300000.0
2005-08-11 10:09:00,1.6116,1.6117,1.611,1.6111,136300000.0
2005-08-11 10:10:00,1.6112,1.612,1.6112,1.612,136300000.0
2005-08-11 10:11:00,1.6121,1.6122,1.6113,1.6114,136300000.0
2005-08-11 10:12:00,1.6113,1.6113,1.6107,1.611,136300000.0
2005-08-11 10:13:00,1.6111,1.6115,1.6109,1.6113,136300000.0
2005-08-11 10:14:00,1.6112,1.612,1.6111,1.6117,136300000.0
2005-08-11 10:15:00,1.6118,1.6119,1.6113,1.6113,136300000.0
2005-08-11 10:16:00,1.6114,1.6114,1.6109,1.6113,136300000.0
2005-08-11 10:17:00,1.6112,1.6114,1.611,1.6111,136300000.0
2005-08-11 10:18:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2005-08-11 10:19:00,1.611,1.611,1.6104,1.6106,136300000.0
2005-08-11 10:20:00,1.6107,1.6109,1.6105,1.6108,136300000.0
2005-08-11 10:21:00,1.611,1.6111,1.6106,1.6111,136300000.0
2005-08-11 10:22:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-08-11 10:23:00,1.6114,1.6114,1.6108,1.6108,136300000.0
2005-08-11 10:24:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-08-11 10:25:00,1.611,1.6112,1.6108,1.6108,136300000.0
2005-08-11 10:26:00,1.6109,1.6111,1.6109,1.611,136300000.0
2005-08-11 10:27:00,1.6109,1.6111,1.6108,1.6111,136300000.0
2005-08-11 10:28:00,1.611,1.6114,1.611,1.6112,136300000.0
2005-08-11 10:29:00,1.6111,1.6113,1.6109,1.6112,136300000.0
2005-08-11 10:30:00,1.6113,1.6113,1.6109,1.611,136300000.0
2005-08-11 10:31:00,1.6111,1.6113,1.6109,1.6112,136300000.0
2005-08-11 10:32:00,1.6111,1.6111,1.6108,1.611,136300000.0
2005-08-11 10:33:00,1.6112,1.6113,1.6106,1.6108,136300000.0
2005-08-11 10:34:00,1.6109,1.6114,1.6107,1.6114,136300000.0
2005-08-11 10:35:00,1.6117,1.6119,1.6111,1.6117,136300000.0
2005-08-11 10:36:00,1.6118,1.6123,1.6118,1.6123,136300000.0
2005-08-11 10:37:00,1.6122,1.6134,1.6122,1.6133,136300000.0
2005-08-11 10:38:00,1.6134,1.6134,1.6129,1.6131,136300000.0
2005-08-11 10:39:00,1.613,1.6132,1.6123,1.6125,136300000.0
2005-08-11 10:40:00,1.6126,1.613,1.6124,1.613,136300000.0
2005-08-11 10:41:00,1.6129,1.6129,1.6119,1.6119,136300000.0
2005-08-11 10:42:00,1.6118,1.6121,1.6117,1.6117,136300000.0
2005-08-11 10:43:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-08-11 10:44:00,1.6119,1.6124,1.6118,1.6118,136300000.0
2005-08-11 10:45:00,1.6119,1.6122,1.6114,1.6116,136300000.0
2005-08-11 10:46:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2005-08-11 10:47:00,1.6113,1.6116,1.6112,1.6114,136300000.0
2005-08-11 10:48:00,1.6113,1.6117,1.6112,1.6114,136300000.0
2005-08-11 10:49:00,1.6113,1.6114,1.6109,1.611,136300000.0
2005-08-11 10:50:00,1.6112,1.6113,1.611,1.611,136300000.0
2005-08-11 10:51:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2005-08-11 10:52:00,1.6113,1.6117,1.6112,1.6117,136300000.0
2005-08-11 10:53:00,1.6119,1.6119,1.6114,1.6115,136300000.0
2005-08-11 10:54:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2005-08-11 10:55:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2005-08-11 10:56:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2005-08-11 10:57:00,1.611,1.6113,1.6108,1.611,136300000.0
2005-08-11 10:58:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2005-08-11 10:59:00,1.611,1.6111,1.6108,1.611,136300000.0
2005-08-11 11:00:00,1.6109,1.611,1.6105,1.6106,136300000.0
2005-08-11 11:01:00,1.6107,1.6108,1.6106,1.6108,136300000.0
2005-08-11 11:02:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2005-08-11 11:03:00,1.6107,1.6111,1.6106,1.6106,136300000.0
2005-08-11 11:04:00,1.6108,1.611,1.6107,1.6109,136300000.0
2005-08-11 11:05:00,1.611,1.611,1.6107,1.6108,136300000.0
2005-08-11 11:06:00,1.6106,1.6108,1.6105,1.6107,136300000.0
2005-08-11 11:07:00,1.6106,1.6108,1.6106,1.6106,136300000.0
2005-08-11 11:08:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-08-11 11:09:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2005-08-11 11:10:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-08-11 11:11:00,1.6105,1.6105,1.6102,1.6102,136300000.0
2005-08-11 11:12:00,1.6103,1.6105,1.6102,1.6102,136300000.0
2005-08-11 11:13:00,1.6104,1.6104,1.6102,1.6104,136300000.0
2005-08-11 11:14:00,1.6103,1.6105,1.6102,1.6102,136300000.0
2005-08-11 11:15:00,1.6105,1.6105,1.6102,1.6102,136300000.0
2005-08-11 11:16:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2005-08-11 11:17:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2005-08-11 11:18:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2005-08-11 11:19:00,1.6101,1.6105,1.6101,1.6105,136300000.0
2005-08-11 11:20:00,1.6106,1.611,1.6103,1.6103,136300000.0
2005-08-11 11:21:00,1.6105,1.6109,1.6103,1.6103,136300000.0
2005-08-11 11:22:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2005-08-11 11:23:00,1.6101,1.6104,1.61,1.6102,136300000.0
2005-08-11 11:24:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2005-08-11 11:25:00,1.6098,1.6103,1.6098,1.6102,136300000.0
2005-08-11 11:26:00,1.6101,1.6106,1.6101,1.6103,136300000.0
2005-08-11 11:27:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2005-08-11 11:28:00,1.61,1.61,1.6098,1.61,136300000.0
2005-08-11 11:29:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-08-11 11:30:00,1.61,1.61,1.6095,1.6098,136300000.0
2005-08-11 11:31:00,1.6101,1.6101,1.6096,1.6098,136300000.0
2005-08-11 11:32:00,1.6097,1.6098,1.6095,1.6097,136300000.0
2005-08-11 11:33:00,1.6098,1.6099,1.6097,1.6098,136300000.0
2005-08-11 11:34:00,1.6095,1.6098,1.6093,1.6097,136300000.0
2005-08-11 11:35:00,1.6098,1.61,1.6097,1.6098,136300000.0
2005-08-11 11:36:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-08-11 11:37:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-11 11:38:00,1.61,1.6101,1.6099,1.6099,136300000.0
2005-08-11 11:39:00,1.61,1.6102,1.6099,1.6099,136300000.0
2005-08-11 11:40:00,1.61,1.6103,1.61,1.6103,136300000.0
2005-08-11 11:41:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2005-08-11 11:42:00,1.61,1.6101,1.6099,1.6099,136300000.0
2005-08-11 11:43:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-08-11 11:44:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2005-08-11 11:45:00,1.6096,1.6096,1.6091,1.6093,136300000.0
2005-08-11 11:46:00,1.6096,1.6099,1.6094,1.6097,136300000.0
2005-08-11 11:47:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-08-11 11:48:00,1.6097,1.6098,1.6094,1.6096,136300000.0
2005-08-11 11:49:00,1.6094,1.6095,1.6092,1.6092,136300000.0
2005-08-11 11:50:00,1.609,1.6093,1.6088,1.6088,136300000.0
2005-08-11 11:51:00,1.6088,1.6094,1.6087,1.6092,136300000.0
2005-08-11 11:52:00,1.6093,1.6096,1.6091,1.6093,136300000.0
2005-08-11 11:53:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-08-11 11:54:00,1.6092,1.6099,1.6091,1.6091,136300000.0
2005-08-11 11:55:00,1.6093,1.6096,1.609,1.6092,136300000.0
2005-08-11 11:56:00,1.6091,1.6094,1.6091,1.6093,136300000.0
2005-08-11 11:57:00,1.6091,1.6094,1.6091,1.6093,136300000.0
2005-08-11 11:58:00,1.6094,1.6095,1.6091,1.6091,136300000.0
2005-08-11 11:59:00,1.6093,1.6095,1.6092,1.6095,136300000.0
2005-08-11 12:00:00,1.6096,1.6096,1.609,1.609,136300000.0
2005-08-11 12:01:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2005-08-11 12:02:00,1.6092,1.6094,1.6091,1.6093,136300000.0
2005-08-11 12:03:00,1.6092,1.6092,1.609,1.609,136300000.0
2005-08-11 12:04:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2005-08-11 12:05:00,1.6091,1.6091,1.6089,1.609,136300000.0
2005-08-11 12:06:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-08-11 12:07:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2005-08-11 12:08:00,1.6092,1.6096,1.6091,1.6093,136300000.0
2005-08-11 12:09:00,1.6092,1.6097,1.6092,1.6094,136300000.0
2005-08-11 12:10:00,1.6095,1.6099,1.6095,1.6097,136300000.0
2005-08-11 12:11:00,1.6099,1.6099,1.6094,1.6096,136300000.0
2005-08-11 12:12:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-08-11 12:13:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2005-08-11 12:14:00,1.6096,1.6099,1.6093,1.6094,136300000.0
2005-08-11 12:15:00,1.6093,1.6094,1.609,1.6092,136300000.0
2005-08-11 12:16:00,1.6091,1.6092,1.609,1.6092,136300000.0
2005-08-11 12:17:00,1.6091,1.6093,1.609,1.6091,136300000.0
2005-08-11 12:18:00,1.6092,1.6096,1.6091,1.6095,136300000.0
2005-08-11 12:19:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-08-11 12:20:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-08-11 12:21:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-11 12:22:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2005-08-11 12:23:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-08-11 12:24:00,1.6097,1.61,1.6097,1.6099,136300000.0
2005-08-11 12:25:00,1.61,1.6108,1.61,1.6101,136300000.0
2005-08-11 12:26:00,1.6102,1.6112,1.6101,1.6105,136300000.0
2005-08-11 12:27:00,1.6106,1.6107,1.6103,1.6106,136300000.0
2005-08-11 12:28:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2005-08-11 12:29:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-08-11 12:30:00,1.6105,1.6107,1.6104,1.6104,136300000.0
2005-08-11 12:31:00,1.6103,1.6113,1.6103,1.611,136300000.0
2005-08-11 12:32:00,1.6108,1.6113,1.6106,1.6113,136300000.0
2005-08-11 12:33:00,1.6112,1.6112,1.6107,1.6108,136300000.0
2005-08-11 12:34:00,1.6107,1.6108,1.6104,1.6105,136300000.0
2005-08-11 12:35:00,1.6103,1.6108,1.6098,1.6101,136300000.0
2005-08-11 12:36:00,1.6102,1.6107,1.6102,1.6106,136300000.0
2005-08-11 12:37:00,1.6105,1.6107,1.6103,1.6103,136300000.0
2005-08-11 12:38:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2005-08-11 12:39:00,1.6105,1.6107,1.6104,1.6106,136300000.0
2005-08-11 12:40:00,1.6104,1.6106,1.6102,1.6103,136300000.0
2005-08-11 12:41:00,1.6104,1.6106,1.6101,1.6106,136300000.0
2005-08-11 12:42:00,1.6107,1.6109,1.6105,1.6108,136300000.0
2005-08-11 12:43:00,1.6107,1.6111,1.6106,1.6109,136300000.0
2005-08-11 12:44:00,1.6107,1.611,1.6107,1.611,136300000.0
2005-08-11 12:45:00,1.6109,1.6112,1.6106,1.6109,136300000.0
2005-08-11 12:46:00,1.611,1.611,1.6107,1.6108,136300000.0
2005-08-11 12:47:00,1.6109,1.6112,1.6108,1.6111,136300000.0
2005-08-11 12:48:00,1.6112,1.6113,1.611,1.6111,136300000.0
2005-08-11 12:49:00,1.6112,1.6113,1.6109,1.611,136300000.0
2005-08-11 12:50:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-08-11 12:52:00,1.6111,1.6111,1.611,1.6111,136300000.0
2005-08-11 12:53:00,1.611,1.6112,1.611,1.6111,136300000.0
2005-08-11 12:54:00,1.6112,1.6113,1.6107,1.6109,136300000.0
2005-08-11 12:55:00,1.611,1.611,1.6105,1.6108,136300000.0
2005-08-11 12:56:00,1.6107,1.6108,1.6105,1.6105,136300000.0
2005-08-11 12:57:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2005-08-11 12:58:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2005-08-11 12:59:00,1.6104,1.6105,1.6103,1.6103,136300000.0
2005-08-11 13:00:00,1.6101,1.6102,1.6095,1.6099,136300000.0
2005-08-11 13:01:00,1.6098,1.6099,1.6096,1.6097,136300000.0
2005-08-11 13:02:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-08-11 13:03:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2005-08-11 13:04:00,1.6097,1.6097,1.6092,1.6092,136300000.0
2005-08-11 13:05:00,1.6091,1.6092,1.609,1.6091,136300000.0
2005-08-11 13:06:00,1.6092,1.6093,1.6088,1.6092,136300000.0
2005-08-11 13:07:00,1.609,1.6094,1.609,1.6094,136300000.0
2005-08-11 13:08:00,1.6095,1.6099,1.6088,1.6088,136300000.0
2005-08-11 13:09:00,1.609,1.6091,1.6088,1.6091,136300000.0
2005-08-11 13:10:00,1.609,1.6092,1.6089,1.6092,136300000.0
2005-08-11 13:11:00,1.6093,1.6103,1.6092,1.6097,136300000.0
2005-08-11 13:12:00,1.6094,1.61,1.6094,1.6098,136300000.0
2005-08-11 13:13:00,1.6097,1.61,1.6094,1.6099,136300000.0
2005-08-11 13:14:00,1.61,1.6101,1.6096,1.6096,136300000.0
2005-08-11 13:15:00,1.6097,1.6101,1.6097,1.6099,136300000.0
2005-08-11 13:16:00,1.61,1.6102,1.6099,1.61,136300000.0
2005-08-11 13:17:00,1.6099,1.6101,1.6098,1.61,136300000.0
2005-08-11 13:18:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-08-11 13:19:00,1.6097,1.6098,1.6094,1.6097,136300000.0
2005-08-11 13:20:00,1.6098,1.6098,1.6092,1.6095,136300000.0
2005-08-11 13:21:00,1.6097,1.6098,1.6094,1.6096,136300000.0
2005-08-11 13:22:00,1.6095,1.6097,1.6092,1.6097,136300000.0
2005-08-11 13:23:00,1.6098,1.61,1.6097,1.6098,136300000.0
2005-08-11 13:24:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2005-08-11 13:25:00,1.6102,1.6104,1.6102,1.6103,136300000.0
2005-08-11 13:26:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2005-08-11 13:27:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2005-08-11 13:28:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2005-08-11 13:29:00,1.6104,1.6105,1.6102,1.6103,136300000.0
2005-08-11 13:30:00,1.6102,1.6102,1.6096,1.6098,136300000.0
2005-08-11 13:31:00,1.6097,1.6099,1.6096,1.6097,136300000.0
2005-08-11 13:32:00,1.6098,1.6101,1.6097,1.6099,136300000.0
2005-08-11 13:33:00,1.61,1.6104,1.6097,1.6099,136300000.0
2005-08-11 13:34:00,1.61,1.6103,1.6099,1.6099,136300000.0
2005-08-11 13:35:00,1.61,1.6101,1.6099,1.61,136300000.0
2005-08-11 13:36:00,1.6099,1.61,1.6098,1.6099,136300000.0
2005-08-11 13:37:00,1.61,1.6101,1.6098,1.61,136300000.0
2005-08-11 13:38:00,1.6099,1.61,1.6097,1.6099,136300000.0
2005-08-11 13:39:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-08-11 13:40:00,1.61,1.6103,1.61,1.6102,136300000.0
2005-08-11 13:41:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-08-11 13:42:00,1.6103,1.6108,1.6103,1.6104,136300000.0
2005-08-11 13:43:00,1.6102,1.6103,1.6099,1.6101,136300000.0
2005-08-11 13:44:00,1.61,1.6101,1.6099,1.61,136300000.0
2005-08-11 13:45:00,1.6102,1.6102,1.6099,1.61,136300000.0
2005-08-11 13:46:00,1.6103,1.6104,1.61,1.6101,136300000.0
2005-08-11 13:47:00,1.61,1.6101,1.6098,1.6098,136300000.0
2005-08-11 13:48:00,1.6099,1.6099,1.6093,1.6096,136300000.0
2005-08-11 13:49:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2005-08-11 13:50:00,1.6096,1.6101,1.6096,1.61,136300000.0
2005-08-11 13:51:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2005-08-11 13:52:00,1.6104,1.6104,1.6101,1.6102,136300000.0
2005-08-11 13:53:00,1.6103,1.6107,1.6102,1.6104,136300000.0
2005-08-11 13:54:00,1.6105,1.6106,1.6101,1.6103,136300000.0
2005-08-11 13:55:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2005-08-11 13:56:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-08-11 13:57:00,1.6103,1.6103,1.61,1.61,136300000.0
2005-08-11 13:58:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-08-11 13:59:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2005-08-11 14:00:00,1.6101,1.6102,1.61,1.6101,136300000.0
2005-08-11 14:01:00,1.6102,1.6102,1.61,1.6101,136300000.0
2005-08-11 14:02:00,1.61,1.6101,1.6099,1.61,136300000.0
2005-08-11 14:03:00,1.6099,1.61,1.6099,1.61,136300000.0
2005-08-11 14:04:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-08-11 14:05:00,1.6099,1.6101,1.6096,1.6096,136300000.0
2005-08-11 14:06:00,1.6097,1.6099,1.6095,1.6096,136300000.0
2005-08-11 14:07:00,1.6097,1.61,1.6096,1.6099,136300000.0
2005-08-11 14:08:00,1.6101,1.6101,1.6095,1.6099,136300000.0
2005-08-11 14:09:00,1.6098,1.6102,1.6094,1.6102,136300000.0
2005-08-11 14:10:00,1.61,1.61,1.6096,1.6098,136300000.0
2005-08-11 14:11:00,1.6099,1.6102,1.6098,1.6099,136300000.0
2005-08-11 14:12:00,1.61,1.61,1.6095,1.6097,136300000.0
2005-08-11 14:13:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2005-08-11 14:14:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2005-08-11 14:15:00,1.6094,1.61,1.6093,1.61,136300000.0
2005-08-11 14:16:00,1.6098,1.6101,1.6097,1.6101,136300000.0
2005-08-11 14:17:00,1.6102,1.6103,1.6098,1.6101,136300000.0
2005-08-11 14:18:00,1.6102,1.6103,1.61,1.6101,136300000.0
2005-08-11 14:19:00,1.6099,1.6104,1.6099,1.6103,136300000.0
2005-08-11 14:20:00,1.6102,1.6104,1.6095,1.6095,136300000.0
2005-08-11 14:21:00,1.6094,1.6094,1.6092,1.6094,136300000.0
2005-08-11 14:22:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2005-08-11 14:23:00,1.609,1.6093,1.6089,1.6091,136300000.0
2005-08-11 14:24:00,1.6092,1.6095,1.6091,1.6092,136300000.0
2005-08-11 14:25:00,1.6088,1.6093,1.6087,1.6091,136300000.0
2005-08-11 14:26:00,1.6092,1.6095,1.6091,1.6092,136300000.0
2005-08-11 14:27:00,1.6091,1.6092,1.6088,1.609,136300000.0
2005-08-11 14:28:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2005-08-11 14:29:00,1.6092,1.6095,1.609,1.6091,136300000.0
2005-08-11 14:30:00,1.609,1.6103,1.6088,1.6099,136300000.0
2005-08-11 14:31:00,1.6101,1.6103,1.6096,1.6099,136300000.0
2005-08-11 14:32:00,1.6097,1.6101,1.6091,1.6095,136300000.0
2005-08-11 14:33:00,1.6094,1.61,1.6091,1.6094,136300000.0
2005-08-11 14:34:00,1.6093,1.6094,1.6088,1.6089,136300000.0
2005-08-11 14:35:00,1.6088,1.6092,1.6086,1.6091,136300000.0
2005-08-11 14:36:00,1.6092,1.6092,1.6086,1.609,136300000.0
2005-08-11 14:37:00,1.6089,1.6089,1.6083,1.6084,136300000.0
2005-08-11 14:38:00,1.6089,1.609,1.6084,1.6089,136300000.0
2005-08-11 14:39:00,1.6088,1.609,1.6087,1.6087,136300000.0
2005-08-11 14:40:00,1.6086,1.6088,1.6083,1.6087,136300000.0
2005-08-11 14:41:00,1.6089,1.6089,1.6082,1.6084,136300000.0
2005-08-11 14:42:00,1.6083,1.6093,1.6083,1.6088,136300000.0
2005-08-11 14:43:00,1.6089,1.6096,1.6088,1.6095,136300000.0
2005-08-11 14:44:00,1.6094,1.6095,1.6092,1.6094,136300000.0
2005-08-11 14:45:00,1.6093,1.6094,1.609,1.609,136300000.0
2005-08-11 14:46:00,1.6091,1.6094,1.6084,1.6087,136300000.0
2005-08-11 14:47:00,1.6088,1.6094,1.6088,1.6089,136300000.0
2005-08-11 14:48:00,1.6092,1.6092,1.6086,1.6089,136300000.0
2005-08-11 14:49:00,1.609,1.609,1.6085,1.6087,136300000.0
2005-08-11 14:50:00,1.6088,1.6091,1.6086,1.6086,136300000.0
2005-08-11 14:51:00,1.6087,1.6088,1.6085,1.6086,136300000.0
2005-08-11 14:52:00,1.6085,1.6086,1.608,1.6083,136300000.0
2005-08-11 14:53:00,1.6082,1.6084,1.6079,1.6082,136300000.0
2005-08-11 14:54:00,1.6083,1.6088,1.6081,1.6084,136300000.0
2005-08-11 14:55:00,1.6085,1.6088,1.6084,1.6085,136300000.0
2005-08-11 14:56:00,1.6084,1.609,1.6084,1.6088,136300000.0
2005-08-11 14:57:00,1.6087,1.609,1.6084,1.6086,136300000.0
2005-08-11 14:58:00,1.6085,1.6087,1.6084,1.6087,136300000.0
2005-08-11 14:59:00,1.6085,1.609,1.6084,1.6085,136300000.0
2005-08-11 15:00:00,1.6086,1.609,1.6086,1.6088,136300000.0
2005-08-11 15:01:00,1.6087,1.6089,1.6083,1.6086,136300000.0
2005-08-11 15:02:00,1.6087,1.6089,1.6085,1.6085,136300000.0
2005-08-11 15:03:00,1.6086,1.6087,1.6082,1.6087,136300000.0
2005-08-11 15:04:00,1.6089,1.6091,1.6086,1.6088,136300000.0
2005-08-11 15:05:00,1.6089,1.6089,1.6078,1.6078,136300000.0
2005-08-11 15:06:00,1.6079,1.6084,1.6079,1.6083,136300000.0
2005-08-11 15:07:00,1.6085,1.6088,1.6082,1.6088,136300000.0
2005-08-11 15:08:00,1.6089,1.6096,1.6086,1.6092,136300000.0
2005-08-11 15:09:00,1.6091,1.6094,1.6087,1.6088,136300000.0
2005-08-11 15:10:00,1.609,1.6098,1.6088,1.6094,136300000.0
2005-08-11 15:11:00,1.6093,1.6097,1.6089,1.6093,136300000.0
2005-08-11 15:12:00,1.6094,1.6095,1.6089,1.6094,136300000.0
2005-08-11 15:13:00,1.6095,1.6096,1.6089,1.609,136300000.0
2005-08-11 15:14:00,1.6088,1.6095,1.6088,1.6091,136300000.0
2005-08-11 15:15:00,1.6092,1.6094,1.609,1.6091,136300000.0
2005-08-11 15:16:00,1.609,1.6093,1.6089,1.6089,136300000.0
2005-08-11 15:17:00,1.6087,1.6093,1.6086,1.6087,136300000.0
2005-08-11 15:18:00,1.6089,1.6092,1.6087,1.6091,136300000.0
2005-08-11 15:19:00,1.6089,1.6092,1.6088,1.6091,136300000.0
2005-08-11 15:20:00,1.6092,1.6092,1.6088,1.609,136300000.0
2005-08-11 15:21:00,1.609,1.6095,1.6086,1.6095,136300000.0
2005-08-11 15:22:00,1.6092,1.6096,1.609,1.6093,136300000.0
2005-08-11 15:23:00,1.6094,1.61,1.6094,1.6097,136300000.0
2005-08-11 15:24:00,1.6096,1.6099,1.6092,1.6095,136300000.0
2005-08-11 15:25:00,1.6092,1.6092,1.6085,1.6091,136300000.0
2005-08-11 15:26:00,1.609,1.6093,1.6088,1.6093,136300000.0
2005-08-11 15:27:00,1.6092,1.6093,1.6088,1.6089,136300000.0
2005-08-11 15:28:00,1.6088,1.6093,1.6088,1.6091,136300000.0
2005-08-11 15:29:00,1.6092,1.6093,1.6089,1.6092,136300000.0
2005-08-11 15:30:00,1.6094,1.6094,1.609,1.6092,136300000.0
2005-08-11 15:31:00,1.609,1.6096,1.6088,1.6096,136300000.0
2005-08-11 15:32:00,1.6095,1.6095,1.6091,1.6092,136300000.0
2005-08-11 15:33:00,1.6091,1.6094,1.6091,1.6093,136300000.0
2005-08-11 15:34:00,1.6092,1.6093,1.6089,1.6093,136300000.0
2005-08-11 15:35:00,1.6091,1.6095,1.6089,1.6092,136300000.0
2005-08-11 15:36:00,1.6093,1.6093,1.6089,1.6089,136300000.0
2005-08-11 15:37:00,1.6091,1.6092,1.6088,1.609,136300000.0
2005-08-11 15:38:00,1.6092,1.6093,1.6086,1.6087,136300000.0
2005-08-11 15:39:00,1.6089,1.6092,1.6084,1.6088,136300000.0
2005-08-11 15:40:00,1.6093,1.6093,1.6088,1.6091,136300000.0
2005-08-11 15:41:00,1.609,1.6092,1.609,1.609,136300000.0
2005-08-11 15:42:00,1.609,1.6096,1.6087,1.6096,136300000.0
2005-08-11 15:43:00,1.6094,1.6094,1.6089,1.609,136300000.0
2005-08-11 15:44:00,1.6091,1.6093,1.6087,1.6091,136300000.0
2005-08-11 15:45:00,1.609,1.6094,1.6087,1.6091,136300000.0
2005-08-11 15:46:00,1.6088,1.6096,1.6088,1.6096,136300000.0
2005-08-11 15:47:00,1.6095,1.6096,1.6092,1.6092,136300000.0
2005-08-11 15:48:00,1.6093,1.6094,1.6091,1.6092,136300000.0
2005-08-11 15:49:00,1.6093,1.6094,1.609,1.6092,136300000.0
2005-08-11 15:50:00,1.6093,1.6097,1.609,1.6095,136300000.0
2005-08-11 15:51:00,1.6094,1.6095,1.6086,1.6086,136300000.0
2005-08-11 15:52:00,1.6087,1.6089,1.6082,1.6082,136300000.0
2005-08-11 15:53:00,1.6081,1.6085,1.6079,1.6081,136300000.0
2005-08-11 15:54:00,1.608,1.6082,1.6078,1.6082,136300000.0
2005-08-11 15:55:00,1.6079,1.6085,1.6079,1.6085,136300000.0
2005-08-11 15:56:00,1.6086,1.6086,1.6079,1.6081,136300000.0
2005-08-11 15:57:00,1.608,1.6081,1.6077,1.608,136300000.0
2005-08-11 15:58:00,1.6081,1.6085,1.6081,1.6083,136300000.0
2005-08-11 15:59:00,1.6082,1.6087,1.608,1.608,136300000.0
2005-08-11 16:00:00,1.6081,1.6083,1.6078,1.608,136300000.0
2005-08-11 16:01:00,1.6078,1.6081,1.6076,1.6076,136300000.0
2005-08-11 16:02:00,1.6077,1.6078,1.6075,1.6078,136300000.0
2005-08-11 16:03:00,1.608,1.6081,1.6075,1.6075,136300000.0
2005-08-11 16:04:00,1.6076,1.608,1.6075,1.6075,136300000.0
2005-08-11 16:05:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2005-08-11 16:06:00,1.6075,1.6079,1.6075,1.6078,136300000.0
2005-08-11 16:07:00,1.6076,1.6081,1.6076,1.6078,136300000.0
2005-08-11 16:08:00,1.6077,1.608,1.6077,1.6077,136300000.0
2005-08-11 16:09:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-08-11 16:10:00,1.6077,1.6082,1.6076,1.608,136300000.0
2005-08-11 16:11:00,1.6081,1.6082,1.6079,1.6081,136300000.0
2005-08-11 16:12:00,1.608,1.6085,1.6079,1.6082,136300000.0
2005-08-11 16:13:00,1.608,1.6084,1.608,1.6082,136300000.0
2005-08-11 16:14:00,1.6081,1.6083,1.6076,1.6082,136300000.0
2005-08-11 16:15:00,1.6081,1.6084,1.608,1.608,136300000.0
2005-08-11 16:16:00,1.6079,1.6089,1.6079,1.6088,136300000.0
2005-08-11 16:17:00,1.6086,1.6091,1.6086,1.609,136300000.0
2005-08-11 16:18:00,1.6089,1.6089,1.6084,1.6086,136300000.0
2005-08-11 16:19:00,1.6087,1.6087,1.6083,1.6087,136300000.0
2005-08-11 16:20:00,1.6089,1.6092,1.6086,1.6092,136300000.0
2005-08-11 16:21:00,1.6094,1.6094,1.6088,1.6089,136300000.0
2005-08-11 16:22:00,1.6088,1.6101,1.6085,1.6097,136300000.0
2005-08-11 16:23:00,1.6098,1.61,1.6094,1.6095,136300000.0
2005-08-11 16:24:00,1.6096,1.6102,1.6094,1.6102,136300000.0
2005-08-11 16:25:00,1.6101,1.6104,1.6099,1.6101,136300000.0
2005-08-11 16:26:00,1.6102,1.6102,1.6098,1.6101,136300000.0
2005-08-11 16:27:00,1.61,1.6104,1.61,1.61,136300000.0
2005-08-11 16:28:00,1.6099,1.61,1.6095,1.6097,136300000.0
2005-08-11 16:29:00,1.6096,1.6103,1.6096,1.61,136300000.0
2005-08-11 16:30:00,1.6101,1.6102,1.6096,1.61,136300000.0
2005-08-11 16:31:00,1.6101,1.6102,1.6097,1.6098,136300000.0
2005-08-11 16:32:00,1.6099,1.6103,1.6095,1.6098,136300000.0
2005-08-11 16:33:00,1.6097,1.6098,1.6094,1.6096,136300000.0
2005-08-11 16:34:00,1.6097,1.6097,1.6094,1.6097,136300000.0
2005-08-11 16:35:00,1.6096,1.6097,1.6091,1.6094,136300000.0
2005-08-11 16:36:00,1.6093,1.6094,1.609,1.6092,136300000.0
2005-08-11 16:37:00,1.6091,1.6091,1.609,1.6091,136300000.0
2005-08-11 16:38:00,1.609,1.6091,1.6088,1.6089,136300000.0
2005-08-11 16:39:00,1.609,1.6091,1.6089,1.6091,136300000.0
2005-08-11 16:40:00,1.6093,1.6093,1.6089,1.6091,136300000.0
2005-08-11 16:41:00,1.609,1.6091,1.6083,1.6091,136300000.0
2005-08-11 16:42:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2005-08-11 16:43:00,1.609,1.6091,1.6088,1.6089,136300000.0
2005-08-11 16:44:00,1.6088,1.609,1.6088,1.609,136300000.0
2005-08-11 16:45:00,1.6088,1.6088,1.6082,1.6083,136300000.0
2005-08-11 16:46:00,1.6082,1.6084,1.6079,1.608,136300000.0
2005-08-11 16:47:00,1.6081,1.6081,1.6079,1.608,136300000.0
2005-08-11 16:48:00,1.6081,1.6082,1.608,1.6081,136300000.0
2005-08-11 16:49:00,1.6082,1.6082,1.6078,1.6082,136300000.0
2005-08-11 16:50:00,1.6084,1.6085,1.6081,1.6081,136300000.0
2005-08-11 16:51:00,1.608,1.6083,1.6079,1.6083,136300000.0
2005-08-11 16:52:00,1.6082,1.6082,1.608,1.6081,136300000.0
2005-08-11 16:53:00,1.608,1.6084,1.6078,1.6084,136300000.0
2005-08-11 16:54:00,1.6083,1.6085,1.6082,1.6082,136300000.0
2005-08-11 16:55:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-08-11 16:56:00,1.6082,1.6084,1.6082,1.6083,136300000.0
2005-08-11 16:57:00,1.6084,1.6084,1.608,1.608,136300000.0
2005-08-11 16:58:00,1.6079,1.6083,1.6077,1.608,136300000.0
2005-08-11 16:59:00,1.6079,1.6082,1.6077,1.6077,136300000.0
2005-08-11 17:00:00,1.6078,1.6082,1.6075,1.6077,136300000.0
2005-08-11 17:01:00,1.6075,1.6079,1.6073,1.6076,136300000.0
2005-08-11 17:02:00,1.6078,1.6079,1.6075,1.6075,136300000.0
2005-08-11 17:03:00,1.6074,1.6076,1.6069,1.607,136300000.0
2005-08-11 17:04:00,1.6071,1.6074,1.6069,1.6073,136300000.0
2005-08-11 17:05:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2005-08-11 17:06:00,1.6073,1.6075,1.607,1.607,136300000.0
2005-08-11 17:07:00,1.6072,1.6078,1.6071,1.6076,136300000.0
2005-08-11 17:08:00,1.6074,1.6076,1.6065,1.6068,136300000.0
2005-08-11 17:09:00,1.607,1.6071,1.6064,1.6064,136300000.0
2005-08-11 17:10:00,1.6065,1.607,1.6063,1.6067,136300000.0
2005-08-11 17:11:00,1.6066,1.6069,1.6063,1.6063,136300000.0
2005-08-11 17:12:00,1.6064,1.6066,1.6058,1.606,136300000.0
2005-08-11 17:13:00,1.6059,1.6064,1.6059,1.6064,136300000.0
2005-08-11 17:14:00,1.6063,1.6065,1.6062,1.6064,136300000.0
2005-08-11 17:15:00,1.6063,1.6063,1.6059,1.6062,136300000.0
2005-08-11 17:16:00,1.6064,1.6064,1.606,1.6062,136300000.0
2005-08-11 17:17:00,1.6063,1.6067,1.6063,1.6066,136300000.0
2005-08-11 17:18:00,1.6065,1.6066,1.6062,1.6064,136300000.0
2005-08-11 17:19:00,1.6065,1.6065,1.6061,1.6063,136300000.0
2005-08-11 17:20:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-08-11 17:21:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-08-11 17:22:00,1.607,1.607,1.6065,1.6065,136300000.0
2005-08-11 17:23:00,1.6066,1.6066,1.6062,1.6064,136300000.0
2005-08-11 17:24:00,1.6065,1.6067,1.6064,1.6067,136300000.0
2005-08-11 17:25:00,1.6065,1.6067,1.6064,1.6065,136300000.0
2005-08-11 17:26:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-08-11 17:27:00,1.6062,1.6066,1.606,1.6064,136300000.0
2005-08-11 17:28:00,1.6065,1.6069,1.6064,1.6068,136300000.0
2005-08-11 17:29:00,1.6069,1.607,1.6067,1.6068,136300000.0
2005-08-11 17:30:00,1.6065,1.6067,1.6061,1.6063,136300000.0
2005-08-11 17:31:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2005-08-11 17:32:00,1.6063,1.6064,1.606,1.606,136300000.0
2005-08-11 17:33:00,1.6059,1.6062,1.6059,1.6061,136300000.0
2005-08-11 17:34:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-08-11 17:35:00,1.606,1.606,1.6058,1.6059,136300000.0
2005-08-11 17:36:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2005-08-11 17:37:00,1.6057,1.6058,1.605,1.6056,136300000.0
2005-08-11 17:38:00,1.6055,1.6058,1.6052,1.6057,136300000.0
2005-08-11 17:39:00,1.6058,1.606,1.6053,1.6053,136300000.0
2005-08-11 17:40:00,1.6052,1.6057,1.6052,1.6056,136300000.0
2005-08-11 17:41:00,1.6055,1.6061,1.6055,1.6058,136300000.0
2005-08-11 17:42:00,1.6059,1.6063,1.6058,1.6058,136300000.0
2005-08-11 17:43:00,1.6057,1.6058,1.6054,1.6054,136300000.0
2005-08-11 17:44:00,1.6053,1.6057,1.6053,1.6055,136300000.0
2005-08-11 17:45:00,1.6056,1.6059,1.6053,1.6058,136300000.0
2005-08-11 17:46:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2005-08-11 17:47:00,1.6057,1.6062,1.6057,1.606,136300000.0
2005-08-11 17:48:00,1.6061,1.6061,1.606,1.6061,136300000.0
2005-08-11 17:49:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-08-11 17:50:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-08-11 17:51:00,1.606,1.6062,1.6059,1.606,136300000.0
2005-08-11 17:52:00,1.6059,1.606,1.6057,1.6057,136300000.0
2005-08-11 17:53:00,1.6058,1.6063,1.6058,1.6061,136300000.0
2005-08-11 17:54:00,1.606,1.6062,1.6059,1.6061,136300000.0
2005-08-11 17:55:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2005-08-11 17:56:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2005-08-11 17:57:00,1.6064,1.6066,1.6062,1.6063,136300000.0
2005-08-11 17:58:00,1.6062,1.6064,1.606,1.6063,136300000.0
2005-08-11 17:59:00,1.6062,1.6064,1.6061,1.6063,136300000.0
2005-08-11 18:00:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2005-08-11 18:01:00,1.6063,1.6065,1.606,1.6061,136300000.0
2005-08-11 18:02:00,1.6063,1.6063,1.6059,1.6062,136300000.0
2005-08-11 18:03:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2005-08-11 18:04:00,1.6056,1.6058,1.6054,1.6056,136300000.0
2005-08-11 18:05:00,1.6058,1.6058,1.6053,1.6054,136300000.0
2005-08-11 18:06:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-08-11 18:07:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-08-11 18:08:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-08-11 18:09:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2005-08-11 18:10:00,1.6052,1.6054,1.605,1.6052,136300000.0
2005-08-11 18:11:00,1.6053,1.6054,1.605,1.6052,136300000.0
2005-08-11 18:12:00,1.605,1.6054,1.605,1.6053,136300000.0
2005-08-11 18:13:00,1.6052,1.606,1.6052,1.6056,136300000.0
2005-08-11 18:14:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-11 18:15:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-08-11 18:16:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-08-11 18:17:00,1.605,1.6056,1.605,1.6056,136300000.0
2005-08-11 18:18:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-08-11 18:19:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-11 18:20:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-08-11 18:21:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-08-11 18:22:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2005-08-11 18:23:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-08-11 18:24:00,1.6056,1.6059,1.6054,1.6056,136300000.0
2005-08-11 18:25:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2005-08-11 18:26:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-08-11 18:27:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-08-11 18:28:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-08-11 18:29:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-11 18:30:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2005-08-11 18:31:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-08-11 18:32:00,1.605,1.6055,1.605,1.6053,136300000.0
2005-08-11 18:33:00,1.6054,1.606,1.6054,1.6055,136300000.0
2005-08-11 18:34:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2005-08-11 18:35:00,1.6058,1.6058,1.6053,1.6056,136300000.0
2005-08-11 18:36:00,1.6055,1.6058,1.6054,1.6054,136300000.0
2005-08-11 18:37:00,1.6053,1.6054,1.6049,1.605,136300000.0
2005-08-11 18:38:00,1.6053,1.6053,1.6049,1.605,136300000.0
2005-08-11 18:39:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2005-08-11 18:40:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2005-08-11 18:41:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-08-11 18:42:00,1.6055,1.6056,1.605,1.6053,136300000.0
2005-08-11 18:43:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-08-11 18:44:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-08-11 18:45:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-08-11 18:46:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-11 18:47:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-08-11 18:48:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-08-11 18:49:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-11 18:50:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-08-11 18:51:00,1.6054,1.6058,1.6054,1.6055,136300000.0
2005-08-11 18:52:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-08-11 18:53:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-08-11 18:54:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2005-08-11 18:55:00,1.6056,1.606,1.6056,1.6056,136300000.0
2005-08-11 18:56:00,1.6059,1.6062,1.6058,1.6058,136300000.0
2005-08-11 18:57:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-08-11 18:58:00,1.6055,1.6055,1.6048,1.6048,136300000.0
2005-08-11 18:59:00,1.6049,1.6056,1.6049,1.6053,136300000.0
2005-08-11 19:00:00,1.6055,1.6055,1.6048,1.605,136300000.0
2005-08-11 19:01:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2005-08-11 19:02:00,1.6054,1.6054,1.6049,1.6053,136300000.0
2005-08-11 19:03:00,1.605,1.6052,1.6046,1.6052,136300000.0
2005-08-11 19:04:00,1.6053,1.6055,1.605,1.6053,136300000.0
2005-08-11 19:05:00,1.6058,1.6059,1.6054,1.6059,136300000.0
2005-08-11 19:06:00,1.606,1.6063,1.6056,1.6062,136300000.0
2005-08-11 19:07:00,1.6061,1.6062,1.6058,1.6058,136300000.0
2005-08-11 19:08:00,1.6059,1.6061,1.6056,1.6061,136300000.0
2005-08-11 19:09:00,1.606,1.6064,1.6058,1.6059,136300000.0
2005-08-11 19:10:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-08-11 19:11:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-08-11 19:12:00,1.6059,1.6059,1.6053,1.6055,136300000.0
2005-08-11 19:13:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2005-08-11 19:14:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-08-11 19:15:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-08-11 19:16:00,1.6059,1.6062,1.6055,1.6056,136300000.0
2005-08-11 19:17:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-08-11 19:18:00,1.6058,1.6061,1.6053,1.6058,136300000.0
2005-08-11 19:19:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-08-11 19:20:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-11 19:21:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-11 19:22:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2005-08-11 19:23:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-08-11 19:24:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-08-11 19:25:00,1.6059,1.606,1.6058,1.6059,136300000.0
2005-08-11 19:26:00,1.6058,1.6063,1.6058,1.6062,136300000.0
2005-08-11 19:27:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2005-08-11 19:28:00,1.606,1.606,1.606,1.606,136300000.0
2005-08-11 19:29:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2005-08-11 19:30:00,1.606,1.6061,1.6059,1.6059,136300000.0
2005-08-11 19:31:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-11 19:32:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-08-11 19:33:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-08-11 19:34:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-08-11 19:35:00,1.6062,1.6062,1.6055,1.6055,136300000.0
2005-08-11 19:36:00,1.6056,1.6059,1.6055,1.6055,136300000.0
2005-08-11 19:37:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-08-11 19:38:00,1.6058,1.6058,1.6053,1.6053,136300000.0
2005-08-11 19:39:00,1.6052,1.6053,1.6048,1.6049,136300000.0
2005-08-11 19:40:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-08-11 19:41:00,1.6053,1.6056,1.605,1.6055,136300000.0
2005-08-11 19:42:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-08-11 19:43:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-08-11 19:44:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2005-08-11 19:45:00,1.6056,1.606,1.6056,1.6056,136300000.0
2005-08-11 19:46:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-11 19:47:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-11 19:48:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-08-11 19:49:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-08-11 19:50:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-08-11 19:51:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-08-11 19:52:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-11 19:54:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-08-11 19:55:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-08-11 19:56:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-08-11 19:57:00,1.605,1.605,1.6049,1.605,136300000.0
2005-08-11 19:58:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-08-11 19:59:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-08-11 20:00:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-08-11 20:01:00,1.605,1.6053,1.605,1.6052,136300000.0
2005-08-11 20:02:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2005-08-11 20:03:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-08-11 20:04:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-08-11 20:05:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-08-11 20:06:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-08-11 20:07:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-08-11 20:08:00,1.6052,1.6052,1.6049,1.605,136300000.0
2005-08-11 20:09:00,1.6049,1.605,1.6049,1.6049,136300000.0
2005-08-11 20:10:00,1.605,1.605,1.6046,1.6046,136300000.0
2005-08-11 20:11:00,1.6048,1.605,1.6046,1.6046,136300000.0
2005-08-11 20:12:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-08-11 20:13:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-08-11 20:14:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-08-11 20:15:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-08-11 20:16:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-11 20:17:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-11 20:18:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-11 20:19:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-11 20:20:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-11 20:21:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-11 20:22:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-08-11 20:23:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-08-11 20:24:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-08-11 20:25:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-11 20:26:00,1.6048,1.6052,1.6046,1.6049,136300000.0
2005-08-11 20:27:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2005-08-11 20:28:00,1.605,1.6053,1.605,1.605,136300000.0
2005-08-11 20:29:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-08-11 20:30:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-08-11 20:32:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-08-11 20:33:00,1.6048,1.6052,1.6048,1.605,136300000.0
2005-08-11 20:34:00,1.6049,1.6052,1.6048,1.6052,136300000.0
2005-08-11 20:35:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2005-08-11 20:36:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-08-11 20:37:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-08-11 20:38:00,1.6054,1.6058,1.6054,1.6058,136300000.0
2005-08-11 20:39:00,1.6056,1.6062,1.6056,1.6061,136300000.0
2005-08-11 20:40:00,1.6062,1.6066,1.6061,1.6061,136300000.0
2005-08-11 20:41:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2005-08-11 20:42:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-08-11 20:43:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-08-11 20:44:00,1.606,1.606,1.606,1.606,136300000.0
2005-08-11 20:45:00,1.6061,1.6063,1.6059,1.6063,136300000.0
2005-08-11 20:46:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-08-11 20:47:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-08-11 20:48:00,1.6063,1.6065,1.6063,1.6063,136300000.0
2005-08-11 20:49:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2005-08-11 20:50:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-08-11 20:51:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-08-11 20:52:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-08-11 20:53:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-11 20:54:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-08-11 20:55:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-08-11 20:56:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-11 20:57:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2005-08-11 20:59:00,1.6065,1.6066,1.6058,1.6058,136300000.0
2005-08-11 21:00:00,1.606,1.6063,1.6056,1.606,136300000.0
2005-08-11 21:01:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-08-11 21:02:00,1.606,1.6063,1.6059,1.6059,136300000.0
2005-08-11 21:03:00,1.606,1.6063,1.606,1.6061,136300000.0
2005-08-11 21:05:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-08-11 21:06:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-08-11 21:07:00,1.606,1.606,1.6059,1.606,136300000.0
2005-08-11 21:08:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-08-11 21:09:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-08-11 21:10:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-08-11 21:11:00,1.606,1.606,1.606,1.606,136300000.0
2005-08-11 21:13:00,1.6059,1.6064,1.6059,1.6062,136300000.0
2005-08-11 21:14:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-08-11 21:15:00,1.606,1.6061,1.606,1.606,136300000.0
2005-08-11 21:16:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-08-11 21:17:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-08-11 21:19:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-08-11 21:20:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-08-11 21:22:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-08-11 21:23:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-08-11 21:24:00,1.6058,1.6058,1.6055,1.6058,136300000.0
2005-08-11 21:25:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-08-11 21:26:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-08-11 21:27:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-08-11 21:28:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-08-11 21:29:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-08-11 21:30:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-08-11 21:31:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-08-11 21:33:00,1.6056,1.606,1.6055,1.6056,136300000.0
2005-08-11 21:34:00,1.6055,1.6061,1.6055,1.6058,136300000.0
2005-08-11 21:35:00,1.6059,1.6063,1.6058,1.6061,136300000.0
2005-08-11 21:36:00,1.606,1.6063,1.606,1.6062,136300000.0
2005-08-11 21:37:00,1.6063,1.6064,1.6062,1.6064,136300000.0
2005-08-11 21:38:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2005-08-11 21:39:00,1.6065,1.6068,1.6064,1.6066,136300000.0
2005-08-11 21:40:00,1.6068,1.6071,1.6064,1.6068,136300000.0
2005-08-11 21:41:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2005-08-11 21:42:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2005-08-11 21:43:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2005-08-11 21:44:00,1.6066,1.6074,1.6066,1.6072,136300000.0
2005-08-11 21:45:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-08-11 21:46:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-08-11 21:47:00,1.6073,1.6081,1.6072,1.6076,136300000.0
2005-08-11 21:48:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2005-08-11 21:49:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-11 21:50:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2005-08-11 21:51:00,1.6076,1.6077,1.6071,1.6074,136300000.0
2005-08-11 21:52:00,1.6073,1.6081,1.6073,1.6081,136300000.0
2005-08-11 21:53:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-08-11 21:54:00,1.608,1.6081,1.608,1.608,136300000.0
2005-08-11 21:55:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-11 21:56:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-11 21:57:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-11 21:58:00,1.6086,1.6086,1.6081,1.6081,136300000.0
2005-08-11 21:59:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-11 22:00:00,1.6086,1.6086,1.6083,1.6086,136300000.0
2005-08-11 22:01:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-08-11 22:02:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-11 22:03:00,1.6083,1.6087,1.6083,1.6086,136300000.0
2005-08-11 22:04:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2005-08-11 22:05:00,1.6086,1.6088,1.6084,1.6086,136300000.0
2005-08-11 22:06:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-08-11 22:07:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-11 22:08:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-08-11 22:09:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-08-11 22:10:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-11 22:11:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-08-11 22:12:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2005-08-11 22:13:00,1.6089,1.6096,1.6088,1.6094,136300000.0
2005-08-11 22:14:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-08-11 22:15:00,1.6092,1.6095,1.6091,1.6092,136300000.0
2005-08-11 22:16:00,1.6093,1.6094,1.6089,1.6091,136300000.0
2005-08-11 22:17:00,1.6094,1.6095,1.6092,1.6094,136300000.0
2005-08-11 22:18:00,1.6095,1.6095,1.6092,1.6095,136300000.0
2005-08-11 22:19:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-08-11 22:20:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-08-11 22:21:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-08-11 22:22:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-08-11 22:24:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-08-11 22:25:00,1.6096,1.6098,1.6094,1.6094,136300000.0
2005-08-11 22:26:00,1.6093,1.6095,1.6093,1.6093,136300000.0
2005-08-11 22:27:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2005-08-11 22:28:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-08-11 22:29:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-08-11 22:30:00,1.6095,1.6096,1.6093,1.6096,136300000.0
2005-08-11 22:31:00,1.6098,1.6104,1.6098,1.6101,136300000.0
2005-08-11 22:32:00,1.6103,1.6103,1.6098,1.6098,136300000.0
2005-08-11 22:33:00,1.6102,1.6102,1.6098,1.6098,136300000.0
2005-08-11 22:34:00,1.6099,1.6102,1.6099,1.6099,136300000.0
2005-08-11 22:36:00,1.6098,1.6103,1.6096,1.6101,136300000.0
2005-08-11 22:37:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-11 22:38:00,1.6098,1.6103,1.6098,1.6103,136300000.0
2005-08-11 22:39:00,1.6104,1.6106,1.6103,1.6106,136300000.0
2005-08-11 22:40:00,1.6107,1.6107,1.6101,1.6101,136300000.0
2005-08-11 22:41:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2005-08-11 22:43:00,1.6104,1.6104,1.6101,1.6102,136300000.0
2005-08-11 22:44:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-08-11 22:45:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2005-08-11 22:46:00,1.6102,1.6104,1.6099,1.6099,136300000.0
2005-08-11 22:47:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-08-11 22:48:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-11 22:49:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-08-11 22:50:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-08-11 22:51:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-11 22:52:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-11 22:53:00,1.6098,1.6102,1.6096,1.6098,136300000.0
2005-08-11 22:54:00,1.6096,1.6103,1.6096,1.6099,136300000.0
2005-08-11 22:55:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-08-11 22:56:00,1.6099,1.6102,1.6098,1.6099,136300000.0
2005-08-11 22:57:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-08-11 22:58:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-08-11 22:59:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-08-11 23:00:00,1.6099,1.6101,1.6096,1.6099,136300000.0
2005-08-11 23:02:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-08-11 23:04:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-08-11 23:05:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-08-11 23:06:00,1.6095,1.6099,1.6095,1.6096,136300000.0
2005-08-11 23:07:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-08-11 23:08:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-08-11 23:10:00,1.6098,1.6102,1.6095,1.6101,136300000.0
2005-08-11 23:11:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2005-08-11 23:12:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2005-08-11 23:13:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-11 23:14:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-08-11 23:15:00,1.6094,1.6096,1.6093,1.6095,136300000.0
2005-08-11 23:16:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-08-11 23:17:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-08-11 23:18:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2005-08-11 23:19:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-08-11 23:20:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-08-11 23:22:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-08-11 23:23:00,1.6094,1.6096,1.6093,1.6094,136300000.0
2005-08-11 23:24:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2005-08-11 23:25:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-11 23:26:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-08-11 23:31:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2005-08-11 23:32:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-11 23:33:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-08-11 23:34:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-08-11 23:35:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-08-11 23:36:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-11 23:37:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-08-11 23:38:00,1.6094,1.6094,1.6088,1.6089,136300000.0
2005-08-11 23:42:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-08-11 23:43:00,1.6092,1.6094,1.6092,1.6093,136300000.0
2005-08-11 23:44:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2005-08-11 23:45:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2005-08-11 23:46:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-08-11 23:47:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-11 23:48:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-08-11 23:49:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-08-11 23:50:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2005-08-11 23:51:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-08-11 23:52:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-08-11 23:53:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-11 23:54:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2005-08-11 23:55:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-11 23:56:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-08-11 23:57:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-08-11 23:58:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-11 23:59:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-08-12 00:00:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-08-12 00:01:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2005-08-12 00:02:00,1.6094,1.6096,1.6093,1.6095,136300000.0
2005-08-12 00:03:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-12 00:04:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2005-08-12 00:05:00,1.6098,1.6098,1.6094,1.6094,136300000.0
2005-08-12 00:06:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-08-12 00:07:00,1.6091,1.6096,1.6091,1.6096,136300000.0
2005-08-12 00:08:00,1.6099,1.6101,1.6098,1.6098,136300000.0
2005-08-12 00:09:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-08-12 00:10:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-08-12 00:11:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-08-12 00:12:00,1.6094,1.6095,1.6092,1.6093,136300000.0
2005-08-12 00:13:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-12 00:15:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-08-12 00:16:00,1.6095,1.6098,1.6093,1.6095,136300000.0
2005-08-12 00:17:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-08-12 00:18:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2005-08-12 00:19:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-08-12 00:21:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2005-08-12 00:22:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-08-12 00:24:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-08-12 00:25:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-08-12 00:26:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-08-12 00:31:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-08-12 00:32:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2005-08-12 00:35:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2005-08-12 00:36:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2005-08-12 00:37:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-08-12 00:38:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-08-12 00:40:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-08-12 00:41:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-08-12 00:42:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-08-12 00:43:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2005-08-12 00:45:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2005-08-12 00:46:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-08-12 00:47:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-08-12 00:48:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-08-12 00:49:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-12 00:50:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-08-12 00:51:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-08-12 00:52:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-12 00:53:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-08-12 00:54:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-08-12 00:55:00,1.6095,1.6095,1.6091,1.6092,136300000.0
2005-08-12 00:56:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-08-12 00:57:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-08-12 00:59:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-08-12 01:00:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-08-12 01:01:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-08-12 01:02:00,1.6091,1.6096,1.6091,1.6093,136300000.0
2005-08-12 01:03:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-12 01:04:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2005-08-12 01:05:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-08-12 01:06:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-08-12 01:07:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2005-08-12 01:08:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2005-08-12 01:09:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-08-12 01:10:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2005-08-12 01:11:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2005-08-12 01:12:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2005-08-12 01:13:00,1.6092,1.6093,1.6089,1.6091,136300000.0
2005-08-12 01:14:00,1.6093,1.6098,1.6093,1.6093,136300000.0
2005-08-12 01:15:00,1.6098,1.6099,1.6093,1.6099,136300000.0
2005-08-12 01:16:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-08-12 01:17:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-08-12 01:18:00,1.6102,1.6107,1.6101,1.6103,136300000.0
2005-08-12 01:19:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2005-08-12 01:20:00,1.6103,1.6109,1.6103,1.6107,136300000.0
2005-08-12 01:21:00,1.6109,1.6109,1.6104,1.6104,136300000.0
2005-08-12 01:22:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-08-12 01:23:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-08-12 01:24:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2005-08-12 01:25:00,1.6106,1.6107,1.6102,1.6106,136300000.0
2005-08-12 01:26:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-08-12 01:27:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2005-08-12 01:28:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-08-12 01:30:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-08-12 01:32:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-08-12 01:33:00,1.6106,1.6107,1.6103,1.6103,136300000.0
2005-08-12 01:34:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-08-12 01:36:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-08-12 01:37:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2005-08-12 01:38:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-08-12 01:39:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-08-12 01:40:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2005-08-12 01:41:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-08-12 01:42:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-08-12 01:43:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2005-08-12 01:44:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2005-08-12 01:45:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-08-12 01:46:00,1.6109,1.6114,1.6107,1.611,136300000.0
2005-08-12 01:47:00,1.6112,1.6115,1.6107,1.6107,136300000.0
2005-08-12 01:48:00,1.6109,1.6115,1.6109,1.6112,136300000.0
2005-08-12 01:49:00,1.611,1.6114,1.611,1.6114,136300000.0
2005-08-12 01:50:00,1.6113,1.6115,1.611,1.6113,136300000.0
2005-08-12 01:51:00,1.6112,1.6114,1.611,1.611,136300000.0
2005-08-12 01:52:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2005-08-12 01:53:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2005-08-12 01:54:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-08-12 01:55:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-08-12 01:56:00,1.6114,1.6115,1.611,1.6112,136300000.0
2005-08-12 01:57:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-08-12 01:58:00,1.6113,1.6114,1.611,1.6112,136300000.0
2005-08-12 01:59:00,1.611,1.6113,1.6107,1.6107,136300000.0
2005-08-12 02:00:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-08-12 02:07:00,1.6114,1.6114,1.6109,1.611,136300000.0
2005-08-12 02:08:00,1.6108,1.6109,1.6107,1.6107,136300000.0
2005-08-12 02:09:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-08-12 02:10:00,1.6107,1.6109,1.6102,1.6107,136300000.0
2005-08-12 02:11:00,1.6104,1.6106,1.6101,1.6103,136300000.0
2005-08-12 02:12:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2005-08-12 02:13:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2005-08-12 02:14:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2005-08-12 02:15:00,1.6104,1.6107,1.6103,1.6104,136300000.0
2005-08-12 02:16:00,1.6107,1.6109,1.6104,1.6109,136300000.0
2005-08-12 02:17:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-08-12 02:18:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-08-12 02:19:00,1.6106,1.6112,1.6106,1.611,136300000.0
2005-08-12 02:20:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-08-12 02:21:00,1.611,1.6113,1.6109,1.6109,136300000.0
2005-08-12 02:22:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-08-12 02:23:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-08-12 02:24:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-08-12 02:25:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-08-12 02:26:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2005-08-12 02:27:00,1.6109,1.611,1.6107,1.6107,136300000.0
2005-08-12 02:28:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-08-12 02:29:00,1.6109,1.6117,1.6109,1.6115,136300000.0
2005-08-12 02:30:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-08-12 02:31:00,1.6115,1.6117,1.6109,1.6116,136300000.0
2005-08-12 02:32:00,1.6117,1.6117,1.6113,1.6113,136300000.0
2005-08-12 02:33:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-08-12 02:34:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2005-08-12 02:35:00,1.6115,1.6115,1.611,1.6115,136300000.0
2005-08-12 02:36:00,1.6114,1.6116,1.6113,1.6113,136300000.0
2005-08-12 02:37:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2005-08-12 02:38:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2005-08-12 02:39:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-08-12 02:40:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2005-08-12 02:41:00,1.611,1.6113,1.611,1.611,136300000.0
2005-08-12 02:42:00,1.6109,1.6112,1.6107,1.6112,136300000.0
2005-08-12 02:43:00,1.6113,1.6113,1.6109,1.611,136300000.0
2005-08-12 02:44:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2005-08-12 02:45:00,1.611,1.6113,1.611,1.6112,136300000.0
2005-08-12 02:47:00,1.6113,1.6114,1.611,1.6113,136300000.0
2005-08-12 02:48:00,1.6112,1.6115,1.611,1.6114,136300000.0
2005-08-12 02:49:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2005-08-12 02:50:00,1.6115,1.6115,1.611,1.6115,136300000.0
2005-08-12 02:51:00,1.6114,1.6117,1.6113,1.6117,136300000.0
2005-08-12 02:52:00,1.6118,1.6119,1.6114,1.6118,136300000.0
2005-08-12 02:53:00,1.6116,1.6118,1.6114,1.6114,136300000.0
2005-08-12 02:54:00,1.6113,1.6118,1.6113,1.6118,136300000.0
2005-08-12 02:55:00,1.6119,1.6119,1.6114,1.6117,136300000.0
2005-08-12 02:56:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-08-12 02:57:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-08-12 02:59:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2005-08-12 03:00:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-08-12 03:01:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2005-08-12 03:02:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-08-12 03:03:00,1.6115,1.6115,1.6112,1.6113,136300000.0
2005-08-12 03:04:00,1.6112,1.6115,1.6109,1.611,136300000.0
2005-08-12 03:05:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2005-08-12 03:06:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2005-08-12 03:07:00,1.611,1.611,1.6109,1.611,136300000.0
2005-08-12 03:08:00,1.6112,1.6113,1.611,1.6112,136300000.0
2005-08-12 03:09:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-08-12 03:10:00,1.611,1.6113,1.6109,1.6109,136300000.0
2005-08-12 03:12:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-08-12 03:13:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-08-12 03:14:00,1.6109,1.6109,1.6104,1.6107,136300000.0
2005-08-12 03:16:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-08-12 03:17:00,1.6106,1.6109,1.6104,1.6109,136300000.0
2005-08-12 03:18:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-08-12 03:19:00,1.611,1.611,1.6104,1.6104,136300000.0
2005-08-12 03:20:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-08-12 03:21:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2005-08-12 03:22:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2005-08-12 03:23:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-08-12 03:24:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-08-12 03:25:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-08-12 03:26:00,1.611,1.6113,1.6109,1.6109,136300000.0
2005-08-12 03:27:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-08-12 03:28:00,1.611,1.6114,1.6107,1.6112,136300000.0
2005-08-12 03:29:00,1.6113,1.6113,1.611,1.6112,136300000.0
2005-08-12 03:30:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-08-12 03:32:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-08-12 03:33:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-08-12 03:35:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2005-08-12 03:37:00,1.6112,1.6114,1.611,1.6114,136300000.0
2005-08-12 03:38:00,1.6113,1.6114,1.611,1.6113,136300000.0
2005-08-12 03:39:00,1.6112,1.6113,1.611,1.611,136300000.0
2005-08-12 03:40:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-08-12 03:42:00,1.6112,1.6114,1.6112,1.6112,136300000.0
2005-08-12 03:43:00,1.6113,1.6113,1.611,1.611,136300000.0
2005-08-12 03:45:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2005-08-12 03:46:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-08-12 03:47:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-08-12 03:48:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-08-12 03:49:00,1.611,1.6113,1.6109,1.611,136300000.0
2005-08-12 03:50:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2005-08-12 03:51:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2005-08-12 03:52:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-08-12 03:53:00,1.611,1.6113,1.6109,1.611,136300000.0
2005-08-12 03:54:00,1.6109,1.611,1.6107,1.611,136300000.0
2005-08-12 03:55:00,1.6109,1.6113,1.6109,1.6109,136300000.0
2005-08-12 03:56:00,1.611,1.6116,1.6109,1.6116,136300000.0
2005-08-12 03:57:00,1.6115,1.6119,1.6115,1.6118,136300000.0
2005-08-12 03:58:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2005-08-12 03:59:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2005-08-12 04:00:00,1.6118,1.6121,1.6118,1.6119,136300000.0
2005-08-12 04:01:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2005-08-12 04:02:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2005-08-12 04:03:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2005-08-12 04:04:00,1.6116,1.6119,1.6115,1.6115,136300000.0
2005-08-12 04:05:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2005-08-12 04:06:00,1.6114,1.6117,1.6113,1.6115,136300000.0
2005-08-12 04:07:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2005-08-12 04:08:00,1.6114,1.6118,1.6114,1.6116,136300000.0
2005-08-12 04:09:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2005-08-12 04:10:00,1.6116,1.6116,1.6114,1.6116,136300000.0
2005-08-12 04:11:00,1.6117,1.6119,1.6115,1.6119,136300000.0
2005-08-12 04:12:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-08-12 04:13:00,1.6117,1.6122,1.6117,1.6121,136300000.0
2005-08-12 04:14:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-08-12 04:15:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-12 04:16:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-08-12 04:17:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-12 04:18:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-12 04:19:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2005-08-12 04:20:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2005-08-12 04:21:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-08-12 04:22:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-08-12 04:23:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-08-12 04:24:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-08-12 04:25:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-08-12 04:26:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-08-12 04:27:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-08-12 04:28:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-08-12 04:29:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2005-08-12 04:30:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-08-12 04:31:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2005-08-12 04:33:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2005-08-12 04:34:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-08-12 04:35:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-08-12 04:36:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-08-12 04:38:00,1.6125,1.6127,1.6122,1.6122,136300000.0
2005-08-12 04:39:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-12 04:41:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-08-12 04:42:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-12 04:43:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-12 04:45:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-08-12 04:46:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-08-12 04:48:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-08-12 04:49:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-12 04:50:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-12 04:51:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-12 04:52:00,1.6129,1.6129,1.6125,1.6125,136300000.0
2005-08-12 04:53:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-08-12 04:54:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-08-12 04:55:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-12 04:57:00,1.6129,1.613,1.6129,1.613,136300000.0
2005-08-12 04:58:00,1.6129,1.6133,1.6129,1.6129,136300000.0
2005-08-12 04:59:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-08-12 05:00:00,1.6129,1.6129,1.6122,1.6124,136300000.0
2005-08-12 05:01:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2005-08-12 05:02:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2005-08-12 05:03:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-08-12 05:04:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-08-12 05:05:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2005-08-12 05:06:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2005-08-12 05:08:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2005-08-12 05:09:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-12 05:10:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-12 05:12:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-12 05:13:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-08-12 05:14:00,1.6128,1.6131,1.6127,1.6131,136300000.0
2005-08-12 05:15:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-08-12 05:16:00,1.6129,1.6131,1.6129,1.613,136300000.0
2005-08-12 05:18:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-08-12 05:19:00,1.613,1.613,1.6127,1.6129,136300000.0
2005-08-12 05:20:00,1.613,1.613,1.613,1.613,136300000.0
2005-08-12 05:21:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-08-12 05:22:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-08-12 05:23:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-12 05:24:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-12 05:25:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-08-12 05:26:00,1.613,1.613,1.613,1.613,136300000.0
2005-08-12 05:27:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-12 05:28:00,1.6129,1.6129,1.6124,1.6125,136300000.0
2005-08-12 05:29:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-08-12 05:32:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-12 05:33:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-08-12 05:34:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-08-12 05:36:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2005-08-12 05:37:00,1.6124,1.613,1.6124,1.613,136300000.0
2005-08-12 05:38:00,1.6129,1.6134,1.6127,1.6134,136300000.0
2005-08-12 05:39:00,1.6133,1.6134,1.613,1.613,136300000.0
2005-08-12 05:40:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-08-12 05:41:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-08-12 05:42:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2005-08-12 05:43:00,1.6133,1.6137,1.6133,1.6133,136300000.0
2005-08-12 05:44:00,1.6131,1.6134,1.613,1.6134,136300000.0
2005-08-12 05:45:00,1.6133,1.6134,1.6129,1.6129,136300000.0
2005-08-12 05:46:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-08-12 05:47:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-08-12 05:48:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-08-12 05:49:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-08-12 05:50:00,1.613,1.6131,1.613,1.613,136300000.0
2005-08-12 05:53:00,1.6131,1.6131,1.6124,1.6124,136300000.0
2005-08-12 05:54:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-08-12 05:55:00,1.6129,1.6133,1.6125,1.613,136300000.0
2005-08-12 05:56:00,1.6127,1.6133,1.6127,1.6131,136300000.0
2005-08-12 05:57:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-08-12 05:58:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-08-12 06:01:00,1.613,1.613,1.613,1.613,136300000.0
2005-08-12 06:02:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-08-12 06:03:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-08-12 06:04:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-08-12 06:05:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-08-12 06:06:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-08-12 06:07:00,1.613,1.613,1.6127,1.6129,136300000.0
2005-08-12 06:08:00,1.6127,1.613,1.6127,1.6127,136300000.0
2005-08-12 06:09:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-08-12 06:10:00,1.6127,1.6129,1.6125,1.6125,136300000.0
2005-08-12 06:11:00,1.6127,1.613,1.6127,1.6129,136300000.0
2005-08-12 06:12:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-08-12 06:13:00,1.6125,1.6129,1.6124,1.6127,136300000.0
2005-08-12 06:14:00,1.613,1.6131,1.6127,1.613,136300000.0
2005-08-12 06:15:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-08-12 06:16:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2005-08-12 06:17:00,1.6131,1.6133,1.6127,1.6127,136300000.0
2005-08-12 06:18:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-08-12 06:19:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2005-08-12 06:21:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-08-12 06:22:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-08-12 06:23:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-08-12 06:24:00,1.613,1.613,1.6129,1.613,136300000.0
2005-08-12 06:25:00,1.6129,1.6131,1.6129,1.613,136300000.0
2005-08-12 06:26:00,1.6131,1.6133,1.6127,1.6127,136300000.0
2005-08-12 06:27:00,1.6129,1.613,1.6129,1.613,136300000.0
2005-08-12 06:28:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-08-12 06:29:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2005-08-12 06:30:00,1.6129,1.613,1.6127,1.6129,136300000.0
2005-08-12 06:31:00,1.613,1.613,1.613,1.613,136300000.0
2005-08-12 06:32:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-08-12 06:33:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-08-12 06:34:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-08-12 06:35:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-08-12 06:36:00,1.6129,1.613,1.6127,1.6129,136300000.0
2005-08-12 06:37:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-08-12 06:38:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-08-12 06:39:00,1.6124,1.6127,1.6119,1.6127,136300000.0
2005-08-12 06:40:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-08-12 06:41:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-08-12 06:42:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-08-12 06:43:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-08-12 06:44:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2005-08-12 06:45:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-12 06:46:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-08-12 06:47:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-08-12 06:48:00,1.6121,1.6122,1.6117,1.6118,136300000.0
2005-08-12 06:49:00,1.6116,1.6122,1.6116,1.6122,136300000.0
2005-08-12 06:50:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2005-08-12 06:51:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-12 06:53:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-08-12 06:54:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-12 06:55:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-08-12 06:56:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-12 06:58:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-08-12 06:59:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-12 07:01:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-08-12 07:02:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-12 07:03:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-08-12 07:04:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2005-08-12 07:05:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-12 07:06:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2005-08-12 07:07:00,1.6119,1.6119,1.6115,1.6117,136300000.0
2005-08-12 07:08:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2005-08-12 07:09:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-08-12 07:11:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-08-12 07:12:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-08-12 07:13:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-08-12 07:14:00,1.6121,1.6122,1.6118,1.6119,136300000.0
2005-08-12 07:15:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-08-12 07:16:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-08-12 07:17:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-08-12 07:18:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-08-12 07:19:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-08-12 07:20:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2005-08-12 07:21:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-08-12 07:22:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-08-12 07:23:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-08-12 07:25:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-08-12 07:26:00,1.6118,1.6119,1.6116,1.6117,136300000.0
2005-08-12 07:27:00,1.6116,1.6117,1.6112,1.6112,136300000.0
2005-08-12 07:28:00,1.611,1.6114,1.611,1.6113,136300000.0
2005-08-12 07:29:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2005-08-12 07:30:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2005-08-12 07:32:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2005-08-12 07:33:00,1.6113,1.6113,1.6099,1.6109,136300000.0
2005-08-12 07:34:00,1.6107,1.6114,1.6107,1.6109,136300000.0
2005-08-12 07:35:00,1.611,1.611,1.6109,1.611,136300000.0
2005-08-12 07:36:00,1.6109,1.611,1.6107,1.6109,136300000.0
2005-08-12 07:37:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-08-12 07:38:00,1.6109,1.6113,1.6107,1.6109,136300000.0
2005-08-12 07:39:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-08-12 07:40:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-08-12 07:41:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-08-12 07:42:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-08-12 07:44:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-08-12 07:45:00,1.6109,1.6112,1.6107,1.6112,136300000.0
2005-08-12 07:46:00,1.611,1.6112,1.611,1.611,136300000.0
2005-08-12 07:47:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-08-12 07:48:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2005-08-12 07:49:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-08-12 07:50:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-08-12 07:51:00,1.611,1.6112,1.6109,1.6112,136300000.0
2005-08-12 07:52:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-08-12 07:53:00,1.6112,1.6112,1.6107,1.6109,136300000.0
2005-08-12 07:54:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-08-12 07:55:00,1.611,1.6114,1.611,1.6112,136300000.0
2005-08-12 07:56:00,1.611,1.6114,1.611,1.6112,136300000.0
2005-08-12 07:57:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-08-12 07:58:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-08-12 07:59:00,1.611,1.6113,1.6106,1.6106,136300000.0
2005-08-12 08:00:00,1.6107,1.6112,1.6107,1.6107,136300000.0
2005-08-12 08:01:00,1.6109,1.6109,1.6102,1.6107,136300000.0
2005-08-12 08:02:00,1.6104,1.6107,1.6104,1.6104,136300000.0
2005-08-12 08:03:00,1.6105,1.6107,1.6104,1.6106,136300000.0
2005-08-12 08:04:00,1.6107,1.6108,1.6103,1.6103,136300000.0
2005-08-12 08:05:00,1.6105,1.6107,1.6102,1.6105,136300000.0
2005-08-12 08:06:00,1.6106,1.6107,1.6099,1.6099,136300000.0
2005-08-12 08:07:00,1.61,1.6105,1.61,1.6103,136300000.0
2005-08-12 08:08:00,1.6102,1.6104,1.61,1.6101,136300000.0
2005-08-12 08:09:00,1.6102,1.6106,1.6102,1.6104,136300000.0
2005-08-12 08:10:00,1.6103,1.6105,1.6101,1.6101,136300000.0
2005-08-12 08:11:00,1.6102,1.6103,1.6102,1.6102,136300000.0
2005-08-12 08:12:00,1.6103,1.6103,1.6097,1.61,136300000.0
2005-08-12 08:13:00,1.6101,1.6102,1.6098,1.61,136300000.0
2005-08-12 08:14:00,1.6101,1.6102,1.6097,1.6101,136300000.0
2005-08-12 08:15:00,1.6102,1.6103,1.6096,1.6103,136300000.0
2005-08-12 08:16:00,1.6102,1.6105,1.6099,1.6103,136300000.0
2005-08-12 08:17:00,1.61,1.6104,1.61,1.6101,136300000.0
2005-08-12 08:18:00,1.6102,1.6104,1.61,1.6101,136300000.0
2005-08-12 08:19:00,1.6102,1.6104,1.61,1.6102,136300000.0
2005-08-12 08:20:00,1.6104,1.6104,1.6099,1.61,136300000.0
2005-08-12 08:21:00,1.6099,1.6104,1.6099,1.6102,136300000.0
2005-08-12 08:22:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2005-08-12 08:23:00,1.6102,1.6102,1.6096,1.6099,136300000.0
2005-08-12 08:24:00,1.6098,1.6103,1.6098,1.61,136300000.0
2005-08-12 08:25:00,1.6101,1.6101,1.61,1.61,136300000.0
2005-08-12 08:26:00,1.6099,1.6099,1.6097,1.6099,136300000.0
2005-08-12 08:27:00,1.6098,1.6104,1.6097,1.6104,136300000.0
2005-08-12 08:28:00,1.6102,1.6105,1.61,1.6102,136300000.0
2005-08-12 08:29:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-08-12 08:30:00,1.6101,1.6103,1.61,1.6101,136300000.0
2005-08-12 08:31:00,1.61,1.6102,1.61,1.61,136300000.0
2005-08-12 08:32:00,1.6102,1.6107,1.6098,1.6107,136300000.0
2005-08-12 08:33:00,1.6108,1.6109,1.6104,1.6104,136300000.0
2005-08-12 08:34:00,1.6103,1.6106,1.6101,1.6102,136300000.0
2005-08-12 08:35:00,1.6103,1.6108,1.6103,1.6106,136300000.0
2005-08-12 08:36:00,1.6105,1.6109,1.6104,1.6109,136300000.0
2005-08-12 08:37:00,1.6111,1.6116,1.6107,1.6112,136300000.0
2005-08-12 08:38:00,1.6111,1.6111,1.6105,1.6108,136300000.0
2005-08-12 08:39:00,1.6107,1.6113,1.6106,1.6112,136300000.0
2005-08-12 08:40:00,1.6114,1.6114,1.6111,1.6113,136300000.0
2005-08-12 08:41:00,1.6114,1.6116,1.6108,1.6113,136300000.0
2005-08-12 08:42:00,1.6112,1.6115,1.611,1.6113,136300000.0
2005-08-12 08:43:00,1.6112,1.6115,1.6111,1.6112,136300000.0
2005-08-12 08:44:00,1.6113,1.6113,1.6111,1.6113,136300000.0
2005-08-12 08:45:00,1.6114,1.6117,1.6113,1.6114,136300000.0
2005-08-12 08:46:00,1.6115,1.6119,1.6112,1.6112,136300000.0
2005-08-12 08:47:00,1.6113,1.6116,1.6112,1.6112,136300000.0
2005-08-12 08:48:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2005-08-12 08:49:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2005-08-12 08:50:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-08-12 08:51:00,1.6114,1.6118,1.6113,1.6116,136300000.0
2005-08-12 08:52:00,1.6115,1.6115,1.611,1.6114,136300000.0
2005-08-12 08:53:00,1.6115,1.6116,1.6112,1.6113,136300000.0
2005-08-12 08:54:00,1.6112,1.6117,1.6112,1.6115,136300000.0
2005-08-12 08:55:00,1.6114,1.6116,1.611,1.6114,136300000.0
2005-08-12 08:56:00,1.6113,1.6118,1.6113,1.6115,136300000.0
2005-08-12 08:57:00,1.6116,1.6118,1.6108,1.6111,136300000.0
2005-08-12 08:58:00,1.6112,1.6113,1.6104,1.611,136300000.0
2005-08-12 08:59:00,1.6111,1.6112,1.6107,1.6109,136300000.0
2005-08-12 09:00:00,1.611,1.6111,1.6109,1.6109,136300000.0
2005-08-12 09:01:00,1.6107,1.6111,1.6105,1.6111,136300000.0
2005-08-12 09:02:00,1.6113,1.6117,1.6107,1.6115,136300000.0
2005-08-12 09:03:00,1.6113,1.6116,1.6113,1.6114,136300000.0
2005-08-12 09:04:00,1.6115,1.6118,1.6114,1.6115,136300000.0
2005-08-12 09:05:00,1.6116,1.6118,1.6111,1.6113,136300000.0
2005-08-12 09:06:00,1.6112,1.6118,1.6111,1.6117,136300000.0
2005-08-12 09:07:00,1.6118,1.6122,1.6117,1.6121,136300000.0
2005-08-12 09:08:00,1.6119,1.6123,1.6119,1.612,136300000.0
2005-08-12 09:09:00,1.6119,1.6123,1.6118,1.6123,136300000.0
2005-08-12 09:10:00,1.6121,1.6124,1.612,1.6124,136300000.0
2005-08-12 09:11:00,1.6125,1.6126,1.6122,1.6122,136300000.0
2005-08-12 09:12:00,1.6124,1.6126,1.6122,1.6123,136300000.0
2005-08-12 09:13:00,1.6122,1.6122,1.6118,1.612,136300000.0
2005-08-12 09:14:00,1.6121,1.6126,1.612,1.6123,136300000.0
2005-08-12 09:15:00,1.6122,1.6124,1.6119,1.6123,136300000.0
2005-08-12 09:16:00,1.6122,1.6124,1.612,1.612,136300000.0
2005-08-12 09:17:00,1.6119,1.6127,1.6119,1.6127,136300000.0
2005-08-12 09:18:00,1.6126,1.6126,1.6118,1.6119,136300000.0
2005-08-12 09:19:00,1.6117,1.612,1.6116,1.6117,136300000.0
2005-08-12 09:20:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2005-08-12 09:21:00,1.6117,1.612,1.6117,1.6119,136300000.0
2005-08-12 09:22:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2005-08-12 09:23:00,1.6113,1.6117,1.6113,1.6114,136300000.0
2005-08-12 09:24:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-08-12 09:25:00,1.6116,1.6117,1.6114,1.6116,136300000.0
2005-08-12 09:26:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2005-08-12 09:27:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2005-08-12 09:28:00,1.6116,1.6117,1.6113,1.6113,136300000.0
2005-08-12 09:29:00,1.6114,1.6115,1.6113,1.6115,136300000.0
2005-08-12 09:30:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2005-08-12 09:31:00,1.6114,1.6114,1.6107,1.6108,136300000.0
2005-08-12 09:32:00,1.611,1.611,1.6098,1.6103,136300000.0
2005-08-12 09:33:00,1.6102,1.6107,1.6102,1.6107,136300000.0
2005-08-12 09:34:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2005-08-12 09:35:00,1.6108,1.6108,1.6103,1.6104,136300000.0
2005-08-12 09:36:00,1.6103,1.6105,1.6102,1.6104,136300000.0
2005-08-12 09:37:00,1.6103,1.6105,1.6102,1.6104,136300000.0
2005-08-12 09:38:00,1.6103,1.6104,1.61,1.61,136300000.0
2005-08-12 09:39:00,1.6101,1.6101,1.6097,1.61,136300000.0
2005-08-12 09:40:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2005-08-12 09:41:00,1.6101,1.6102,1.61,1.61,136300000.0
2005-08-12 09:42:00,1.6099,1.61,1.6096,1.6098,136300000.0
2005-08-12 09:43:00,1.6099,1.6101,1.6099,1.61,136300000.0
2005-08-12 09:44:00,1.6099,1.6101,1.6097,1.61,136300000.0
2005-08-12 09:45:00,1.6101,1.6101,1.6098,1.61,136300000.0
2005-08-12 09:46:00,1.6099,1.6102,1.6098,1.6099,136300000.0
2005-08-12 09:47:00,1.61,1.6105,1.6098,1.6101,136300000.0
2005-08-12 09:48:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2005-08-12 09:49:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-08-12 09:50:00,1.6105,1.6105,1.6104,1.6105,136300000.0
2005-08-12 09:51:00,1.6106,1.6108,1.6104,1.6105,136300000.0
2005-08-12 09:52:00,1.6106,1.6107,1.6105,1.6107,136300000.0
2005-08-12 09:53:00,1.6106,1.6106,1.61,1.6101,136300000.0
2005-08-12 09:54:00,1.6102,1.6104,1.6102,1.6103,136300000.0
2005-08-12 09:55:00,1.6104,1.6107,1.6102,1.6104,136300000.0
2005-08-12 09:56:00,1.6103,1.6103,1.6097,1.6099,136300000.0
2005-08-12 09:57:00,1.6097,1.6102,1.6097,1.61,136300000.0
2005-08-12 09:58:00,1.6099,1.61,1.6095,1.6097,136300000.0
2005-08-12 09:59:00,1.6098,1.6102,1.6096,1.6099,136300000.0
2005-08-12 10:00:00,1.61,1.61,1.6097,1.6098,136300000.0
2005-08-12 10:01:00,1.6099,1.6103,1.6098,1.61,136300000.0
2005-08-12 10:02:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2005-08-12 10:03:00,1.61,1.6101,1.6096,1.6098,136300000.0
2005-08-12 10:04:00,1.6097,1.61,1.6097,1.61,136300000.0
2005-08-12 10:05:00,1.6101,1.6106,1.6099,1.6105,136300000.0
2005-08-12 10:06:00,1.6104,1.6106,1.6099,1.6101,136300000.0
2005-08-12 10:07:00,1.61,1.6101,1.6099,1.61,136300000.0
2005-08-12 10:08:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2005-08-12 10:09:00,1.61,1.6101,1.6099,1.6101,136300000.0
2005-08-12 10:10:00,1.61,1.6102,1.6099,1.6102,136300000.0
2005-08-12 10:11:00,1.6101,1.6102,1.61,1.6101,136300000.0
2005-08-12 10:12:00,1.6103,1.6103,1.61,1.6101,136300000.0
2005-08-12 10:13:00,1.6103,1.6103,1.61,1.6101,136300000.0
2005-08-12 10:14:00,1.61,1.61,1.6099,1.6099,136300000.0
2005-08-12 10:15:00,1.6098,1.61,1.6097,1.6099,136300000.0
2005-08-12 10:16:00,1.61,1.6101,1.6098,1.6099,136300000.0
2005-08-12 10:17:00,1.61,1.6101,1.6096,1.6096,136300000.0
2005-08-12 10:18:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-08-12 10:19:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2005-08-12 10:20:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2005-08-12 10:21:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-08-12 10:22:00,1.6099,1.6101,1.6098,1.61,136300000.0
2005-08-12 10:23:00,1.6101,1.6101,1.6097,1.6097,136300000.0
2005-08-12 10:24:00,1.6098,1.6102,1.6096,1.6099,136300000.0
2005-08-12 10:25:00,1.6098,1.61,1.6096,1.6098,136300000.0
2005-08-12 10:26:00,1.61,1.6102,1.6098,1.6099,136300000.0
2005-08-12 10:27:00,1.61,1.6107,1.61,1.6105,136300000.0
2005-08-12 10:28:00,1.6103,1.6105,1.61,1.6103,136300000.0
2005-08-12 10:29:00,1.6102,1.6104,1.61,1.6102,136300000.0
2005-08-12 10:30:00,1.6103,1.6108,1.6096,1.6097,136300000.0
2005-08-12 10:31:00,1.6098,1.61,1.609,1.6092,136300000.0
2005-08-12 10:32:00,1.6093,1.6095,1.6091,1.6093,136300000.0
2005-08-12 10:33:00,1.6095,1.6097,1.6091,1.6096,136300000.0
2005-08-12 10:34:00,1.6095,1.6099,1.6092,1.6098,136300000.0
2005-08-12 10:35:00,1.6097,1.6098,1.6095,1.6097,136300000.0
2005-08-12 10:36:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2005-08-12 10:37:00,1.6094,1.6099,1.6094,1.6098,136300000.0
2005-08-12 10:38:00,1.6096,1.61,1.6094,1.6096,136300000.0
2005-08-12 10:39:00,1.6098,1.61,1.6096,1.61,136300000.0
2005-08-12 10:40:00,1.6101,1.6105,1.61,1.6101,136300000.0
2005-08-12 10:41:00,1.61,1.6104,1.6099,1.6101,136300000.0
2005-08-12 10:42:00,1.6104,1.6106,1.6099,1.6102,136300000.0
2005-08-12 10:43:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2005-08-12 10:44:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-08-12 10:45:00,1.6102,1.6102,1.61,1.6101,136300000.0
2005-08-12 10:46:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2005-08-12 10:47:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2005-08-12 10:48:00,1.6102,1.6103,1.6099,1.6099,136300000.0
2005-08-12 10:49:00,1.6098,1.61,1.6097,1.6099,136300000.0
2005-08-12 10:50:00,1.61,1.6101,1.6098,1.6101,136300000.0
2005-08-12 10:51:00,1.61,1.6101,1.6095,1.6095,136300000.0
2005-08-12 10:52:00,1.6096,1.6099,1.6095,1.6096,136300000.0
2005-08-12 10:53:00,1.6097,1.6099,1.6096,1.6099,136300000.0
2005-08-12 10:54:00,1.6098,1.61,1.6097,1.6098,136300000.0
2005-08-12 10:55:00,1.6097,1.61,1.6096,1.6096,136300000.0
2005-08-12 10:56:00,1.6095,1.6099,1.6093,1.6096,136300000.0
2005-08-12 10:57:00,1.6094,1.6097,1.6093,1.6096,136300000.0
2005-08-12 10:58:00,1.6094,1.6097,1.6094,1.6097,136300000.0
2005-08-12 10:59:00,1.6096,1.6097,1.6093,1.6095,136300000.0
2005-08-12 11:00:00,1.6094,1.6097,1.6093,1.6097,136300000.0
2005-08-12 11:01:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-08-12 11:02:00,1.6097,1.61,1.6097,1.6099,136300000.0
2005-08-12 11:03:00,1.6098,1.61,1.6097,1.6097,136300000.0
2005-08-12 11:04:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-08-12 11:05:00,1.6099,1.61,1.6096,1.6096,136300000.0
2005-08-12 11:06:00,1.6097,1.6097,1.6094,1.6096,136300000.0
2005-08-12 11:07:00,1.6098,1.61,1.6096,1.6098,136300000.0
2005-08-12 11:08:00,1.6099,1.6099,1.6094,1.6097,136300000.0
2005-08-12 11:09:00,1.6096,1.6099,1.6096,1.6097,136300000.0
2005-08-12 11:10:00,1.6098,1.6101,1.6097,1.6097,136300000.0
2005-08-12 11:11:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-08-12 11:12:00,1.6097,1.61,1.6096,1.6096,136300000.0
2005-08-12 11:13:00,1.6098,1.6098,1.6095,1.6098,136300000.0
2005-08-12 11:14:00,1.6096,1.6102,1.6096,1.6099,136300000.0
2005-08-12 11:15:00,1.6098,1.6102,1.6097,1.6097,136300000.0
2005-08-12 11:16:00,1.6099,1.6101,1.6098,1.61,136300000.0
2005-08-12 11:17:00,1.6099,1.6101,1.6095,1.6096,136300000.0
2005-08-12 11:18:00,1.6095,1.6099,1.6095,1.6099,136300000.0
2005-08-12 11:19:00,1.6098,1.6101,1.6098,1.6098,136300000.0
2005-08-12 11:20:00,1.6097,1.6098,1.6097,1.6097,136300000.0
2005-08-12 11:21:00,1.6098,1.6101,1.6097,1.6101,136300000.0
2005-08-12 11:22:00,1.6099,1.6101,1.6098,1.6099,136300000.0
2005-08-12 11:23:00,1.61,1.6102,1.61,1.6101,136300000.0
2005-08-12 11:24:00,1.61,1.6101,1.61,1.61,136300000.0
2005-08-12 11:25:00,1.6101,1.6101,1.6097,1.6099,136300000.0
2005-08-12 11:26:00,1.6098,1.61,1.6098,1.61,136300000.0
2005-08-12 11:27:00,1.6101,1.6101,1.61,1.6101,136300000.0
2005-08-12 11:28:00,1.61,1.6104,1.61,1.6102,136300000.0
2005-08-12 11:29:00,1.61,1.6101,1.61,1.6101,136300000.0
2005-08-12 11:30:00,1.61,1.61,1.61,1.61,136300000.0
2005-08-12 11:31:00,1.6101,1.6101,1.61,1.6101,136300000.0
2005-08-12 11:32:00,1.6102,1.6103,1.6101,1.6103,136300000.0
2005-08-12 11:33:00,1.6104,1.6104,1.6101,1.6104,136300000.0
2005-08-12 11:34:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2005-08-12 11:35:00,1.6106,1.6106,1.6101,1.6102,136300000.0
2005-08-12 11:36:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2005-08-12 11:37:00,1.6102,1.6102,1.6099,1.61,136300000.0
2005-08-12 11:38:00,1.6099,1.61,1.6097,1.6097,136300000.0
2005-08-12 11:39:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2005-08-12 11:40:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-08-12 11:41:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2005-08-12 11:42:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2005-08-12 11:43:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-08-12 11:44:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-08-12 11:45:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2005-08-12 11:46:00,1.6101,1.6103,1.61,1.6103,136300000.0
2005-08-12 11:47:00,1.6101,1.6102,1.6096,1.6097,136300000.0
2005-08-12 11:48:00,1.6096,1.6098,1.6096,1.6097,136300000.0
2005-08-12 11:49:00,1.6096,1.61,1.6095,1.6095,136300000.0
2005-08-12 11:50:00,1.6096,1.6101,1.6095,1.61,136300000.0
2005-08-12 11:51:00,1.6098,1.6104,1.6098,1.6101,136300000.0
2005-08-12 11:52:00,1.6102,1.6105,1.6096,1.6105,136300000.0
2005-08-12 11:53:00,1.6107,1.6108,1.6102,1.6105,136300000.0
2005-08-12 11:54:00,1.6106,1.6114,1.6105,1.6114,136300000.0
2005-08-12 11:55:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2005-08-12 11:56:00,1.6114,1.6123,1.6112,1.6122,136300000.0
2005-08-12 11:57:00,1.6123,1.6132,1.6122,1.6129,136300000.0
2005-08-12 11:58:00,1.6128,1.6136,1.6128,1.6133,136300000.0
2005-08-12 11:59:00,1.6132,1.6132,1.6128,1.6128,136300000.0
2005-08-12 12:00:00,1.613,1.6133,1.6125,1.6133,136300000.0
2005-08-12 12:01:00,1.6134,1.6134,1.6127,1.6128,136300000.0
2005-08-12 12:02:00,1.6127,1.6129,1.6124,1.6125,136300000.0
2005-08-12 12:03:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2005-08-12 12:04:00,1.6125,1.6127,1.6123,1.6123,136300000.0
2005-08-12 12:05:00,1.6122,1.6125,1.6117,1.6124,136300000.0
2005-08-12 12:06:00,1.6125,1.6125,1.6123,1.6123,136300000.0
2005-08-12 12:07:00,1.6122,1.6122,1.612,1.612,136300000.0
2005-08-12 12:08:00,1.6121,1.6123,1.6119,1.6122,136300000.0
2005-08-12 12:09:00,1.6121,1.6123,1.612,1.6122,136300000.0
2005-08-12 12:10:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2005-08-12 12:11:00,1.612,1.6124,1.612,1.6124,136300000.0
2005-08-12 12:12:00,1.6122,1.6123,1.6119,1.6119,136300000.0
2005-08-12 12:13:00,1.612,1.6122,1.6118,1.6121,136300000.0
2005-08-12 12:14:00,1.6122,1.6124,1.6119,1.612,136300000.0
2005-08-12 12:15:00,1.6119,1.6125,1.6118,1.612,136300000.0
2005-08-12 12:16:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-08-12 12:17:00,1.6124,1.6124,1.612,1.612,136300000.0
2005-08-12 12:18:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-08-12 12:19:00,1.6119,1.612,1.6119,1.6119,136300000.0
2005-08-12 12:20:00,1.612,1.612,1.6118,1.6118,136300000.0
2005-08-12 12:21:00,1.612,1.612,1.6117,1.6117,136300000.0
2005-08-12 12:22:00,1.6116,1.6116,1.6113,1.6114,136300000.0
2005-08-12 12:23:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2005-08-12 12:24:00,1.6115,1.6115,1.6111,1.6113,136300000.0
2005-08-12 12:25:00,1.6111,1.6114,1.611,1.611,136300000.0
2005-08-12 12:26:00,1.6108,1.611,1.6108,1.6109,136300000.0
2005-08-12 12:27:00,1.611,1.6111,1.6109,1.6111,136300000.0
2005-08-12 12:28:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-08-12 12:29:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2005-08-12 12:30:00,1.6112,1.6113,1.6109,1.6111,136300000.0
2005-08-12 12:31:00,1.611,1.6115,1.611,1.6112,136300000.0
2005-08-12 12:32:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2005-08-12 12:33:00,1.6114,1.6116,1.6112,1.6116,136300000.0
2005-08-12 12:34:00,1.6114,1.6119,1.6114,1.6117,136300000.0
2005-08-12 12:35:00,1.6115,1.6118,1.6115,1.6116,136300000.0
2005-08-12 12:36:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2005-08-12 12:37:00,1.6117,1.612,1.6116,1.6117,136300000.0
2005-08-12 12:38:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-08-12 12:39:00,1.6116,1.6118,1.6114,1.6116,136300000.0
2005-08-12 12:40:00,1.6112,1.6118,1.6112,1.6115,136300000.0
2005-08-12 12:41:00,1.6114,1.6114,1.611,1.6112,136300000.0
2005-08-12 12:42:00,1.6111,1.6112,1.611,1.6112,136300000.0
2005-08-12 12:43:00,1.611,1.6115,1.611,1.6114,136300000.0
2005-08-12 12:44:00,1.6113,1.6121,1.6113,1.612,136300000.0
2005-08-12 12:45:00,1.6117,1.612,1.6114,1.6118,136300000.0
2005-08-12 12:46:00,1.6117,1.6118,1.6112,1.6112,136300000.0
2005-08-12 12:47:00,1.6111,1.6114,1.6111,1.6113,136300000.0
2005-08-12 12:48:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2005-08-12 12:49:00,1.6116,1.6119,1.6116,1.6117,136300000.0
2005-08-12 12:50:00,1.6114,1.6116,1.6112,1.6114,136300000.0
2005-08-12 12:51:00,1.6113,1.6115,1.6111,1.6111,136300000.0
2005-08-12 12:52:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-08-12 12:53:00,1.6111,1.6111,1.6109,1.611,136300000.0
2005-08-12 12:54:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-08-12 12:55:00,1.6109,1.6115,1.6109,1.6115,136300000.0
2005-08-12 12:56:00,1.6114,1.6115,1.6111,1.6112,136300000.0
2005-08-12 12:57:00,1.6111,1.6112,1.6111,1.6111,136300000.0
2005-08-12 12:58:00,1.6112,1.6112,1.6111,1.6112,136300000.0
2005-08-12 12:59:00,1.6111,1.6114,1.6111,1.6111,136300000.0
2005-08-12 13:00:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-08-12 13:01:00,1.6112,1.6113,1.611,1.611,136300000.0
2005-08-12 13:02:00,1.6109,1.6112,1.6106,1.6106,136300000.0
2005-08-12 13:03:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2005-08-12 13:04:00,1.6108,1.6108,1.6103,1.6103,136300000.0
2005-08-12 13:05:00,1.6102,1.6106,1.61,1.6106,136300000.0
2005-08-12 13:06:00,1.6105,1.6105,1.6099,1.6101,136300000.0
2005-08-12 13:07:00,1.6102,1.6107,1.61,1.6102,136300000.0
2005-08-12 13:08:00,1.6103,1.6105,1.6103,1.6103,136300000.0
2005-08-12 13:09:00,1.6102,1.6108,1.6102,1.6104,136300000.0
2005-08-12 13:10:00,1.6105,1.6106,1.6102,1.6103,136300000.0
2005-08-12 13:11:00,1.6104,1.6104,1.61,1.6101,136300000.0
2005-08-12 13:12:00,1.61,1.6103,1.61,1.6101,136300000.0
2005-08-12 13:13:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-08-12 13:14:00,1.6104,1.6105,1.6102,1.6103,136300000.0
2005-08-12 13:15:00,1.6104,1.6108,1.6103,1.6108,136300000.0
2005-08-12 13:16:00,1.6107,1.6109,1.6104,1.6106,136300000.0
2005-08-12 13:17:00,1.6105,1.6105,1.6102,1.6102,136300000.0
2005-08-12 13:18:00,1.6101,1.6102,1.61,1.61,136300000.0
2005-08-12 13:19:00,1.6101,1.6106,1.6101,1.6106,136300000.0
2005-08-12 13:20:00,1.6105,1.6109,1.6105,1.6107,136300000.0
2005-08-12 13:21:00,1.6106,1.6109,1.6103,1.6105,136300000.0
2005-08-12 13:22:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2005-08-12 13:23:00,1.6103,1.6103,1.6099,1.6102,136300000.0
2005-08-12 13:24:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-08-12 13:25:00,1.6104,1.6104,1.61,1.6102,136300000.0
2005-08-12 13:26:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-08-12 13:27:00,1.6105,1.6106,1.6104,1.6104,136300000.0
2005-08-12 13:28:00,1.6102,1.6107,1.6102,1.6107,136300000.0
2005-08-12 13:29:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2005-08-12 13:30:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2005-08-12 13:31:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-08-12 13:32:00,1.6102,1.6105,1.6102,1.6105,136300000.0
2005-08-12 13:33:00,1.6111,1.6111,1.6105,1.6111,136300000.0
2005-08-12 13:34:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2005-08-12 13:35:00,1.611,1.6111,1.6109,1.6111,136300000.0
2005-08-12 13:36:00,1.611,1.6111,1.6109,1.6109,136300000.0
2005-08-12 13:37:00,1.6107,1.611,1.6104,1.6107,136300000.0
2005-08-12 13:38:00,1.6109,1.6111,1.6108,1.6108,136300000.0
2005-08-12 13:39:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-08-12 13:40:00,1.6108,1.6109,1.6106,1.6109,136300000.0
2005-08-12 13:41:00,1.6109,1.611,1.6107,1.6109,136300000.0
2005-08-12 13:42:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-08-12 13:43:00,1.6108,1.6109,1.6107,1.6108,136300000.0
2005-08-12 13:44:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2005-08-12 13:45:00,1.6106,1.6108,1.6102,1.6104,136300000.0
2005-08-12 13:46:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2005-08-12 13:47:00,1.6104,1.6104,1.6101,1.6103,136300000.0
2005-08-12 13:48:00,1.6102,1.6102,1.61,1.6102,136300000.0
2005-08-12 13:49:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-08-12 13:50:00,1.61,1.6101,1.6099,1.6099,136300000.0
2005-08-12 13:51:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2005-08-12 13:52:00,1.6101,1.6102,1.61,1.6101,136300000.0
2005-08-12 13:53:00,1.61,1.6106,1.61,1.6104,136300000.0
2005-08-12 13:54:00,1.6105,1.6108,1.6105,1.6106,136300000.0
2005-08-12 13:55:00,1.6105,1.6107,1.6103,1.6104,136300000.0
2005-08-12 13:56:00,1.6105,1.6108,1.6105,1.6106,136300000.0
2005-08-12 13:57:00,1.6104,1.6106,1.6103,1.6105,136300000.0
2005-08-12 13:58:00,1.6106,1.6107,1.6103,1.6105,136300000.0
2005-08-12 13:59:00,1.6104,1.6105,1.6099,1.61,136300000.0
2005-08-12 14:00:00,1.6101,1.6104,1.6101,1.6102,136300000.0
2005-08-12 14:01:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2005-08-12 14:02:00,1.61,1.6105,1.6099,1.6099,136300000.0
2005-08-12 14:03:00,1.6103,1.6103,1.61,1.6101,136300000.0
2005-08-12 14:04:00,1.6103,1.6104,1.61,1.6101,136300000.0
2005-08-12 14:05:00,1.61,1.6102,1.6098,1.61,136300000.0
2005-08-12 14:06:00,1.6099,1.6099,1.6097,1.6099,136300000.0
2005-08-12 14:07:00,1.61,1.61,1.61,1.61,136300000.0
2005-08-12 14:08:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2005-08-12 14:09:00,1.61,1.6101,1.6098,1.6098,136300000.0
2005-08-12 14:10:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-08-12 14:11:00,1.61,1.6104,1.61,1.6103,136300000.0
2005-08-12 14:12:00,1.6101,1.6105,1.6101,1.6101,136300000.0
2005-08-12 14:13:00,1.61,1.6101,1.6099,1.61,136300000.0
2005-08-12 14:14:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-08-12 14:15:00,1.6097,1.6101,1.6096,1.6099,136300000.0
2005-08-12 14:16:00,1.6097,1.6102,1.6097,1.61,136300000.0
2005-08-12 14:17:00,1.6099,1.6101,1.6097,1.6099,136300000.0
2005-08-12 14:18:00,1.61,1.6102,1.6099,1.6102,136300000.0
2005-08-12 14:19:00,1.6101,1.6101,1.6093,1.6098,136300000.0
2005-08-12 14:20:00,1.6097,1.6104,1.6096,1.61,136300000.0
2005-08-12 14:21:00,1.6099,1.6101,1.6098,1.6101,136300000.0
2005-08-12 14:22:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2005-08-12 14:23:00,1.6099,1.6104,1.6098,1.61,136300000.0
2005-08-12 14:24:00,1.6101,1.6102,1.6097,1.61,136300000.0
2005-08-12 14:25:00,1.6101,1.6101,1.6098,1.61,136300000.0
2005-08-12 14:26:00,1.6099,1.6103,1.6098,1.6099,136300000.0
2005-08-12 14:27:00,1.6101,1.6104,1.61,1.6104,136300000.0
2005-08-12 14:28:00,1.6105,1.6113,1.6105,1.6111,136300000.0
2005-08-12 14:29:00,1.6108,1.6108,1.6087,1.6092,136300000.0
2005-08-12 14:30:00,1.6094,1.6114,1.6091,1.6096,136300000.0
2005-08-12 14:31:00,1.6097,1.6098,1.6086,1.6093,136300000.0
2005-08-12 14:32:00,1.6092,1.6105,1.6091,1.6099,136300000.0
2005-08-12 14:33:00,1.6098,1.6103,1.6098,1.6103,136300000.0
2005-08-12 14:34:00,1.6102,1.6107,1.6099,1.61,136300000.0
2005-08-12 14:35:00,1.6101,1.6103,1.6094,1.6094,136300000.0
2005-08-12 14:36:00,1.6095,1.6103,1.6094,1.61,136300000.0
2005-08-12 14:37:00,1.6097,1.6099,1.609,1.6097,136300000.0
2005-08-12 14:38:00,1.6098,1.61,1.6096,1.6096,136300000.0
2005-08-12 14:39:00,1.6097,1.6098,1.6089,1.6094,136300000.0
2005-08-12 14:40:00,1.6095,1.6099,1.6093,1.6097,136300000.0
2005-08-12 14:41:00,1.6096,1.6099,1.6094,1.6097,136300000.0
2005-08-12 14:42:00,1.6094,1.6098,1.6093,1.6098,136300000.0
2005-08-12 14:43:00,1.6099,1.61,1.6096,1.6096,136300000.0
2005-08-12 14:44:00,1.6095,1.61,1.6095,1.6099,136300000.0
2005-08-12 14:45:00,1.61,1.6103,1.61,1.6101,136300000.0
2005-08-12 14:46:00,1.6102,1.6104,1.6088,1.6096,136300000.0
2005-08-12 14:47:00,1.6095,1.6097,1.6085,1.6086,136300000.0
2005-08-12 14:48:00,1.6085,1.6086,1.6072,1.6072,136300000.0
2005-08-12 14:49:00,1.6071,1.6081,1.6066,1.6074,136300000.0
2005-08-12 14:50:00,1.6075,1.6075,1.6067,1.6072,136300000.0
2005-08-12 14:51:00,1.6074,1.6081,1.6065,1.6079,136300000.0
2005-08-12 14:52:00,1.608,1.6083,1.6076,1.6082,136300000.0
2005-08-12 14:53:00,1.6081,1.6091,1.608,1.6091,136300000.0
2005-08-12 14:54:00,1.6093,1.6093,1.6079,1.6086,136300000.0
2005-08-12 14:55:00,1.6085,1.609,1.6077,1.6085,136300000.0
2005-08-12 14:56:00,1.6082,1.6084,1.6077,1.6083,136300000.0
2005-08-12 14:57:00,1.608,1.6083,1.6075,1.6078,136300000.0
2005-08-12 14:58:00,1.6077,1.6081,1.6075,1.6078,136300000.0
2005-08-12 14:59:00,1.6079,1.6083,1.6074,1.6081,136300000.0
2005-08-12 15:00:00,1.6078,1.6082,1.6071,1.6075,136300000.0
2005-08-12 15:01:00,1.6078,1.608,1.6071,1.6074,136300000.0
2005-08-12 15:02:00,1.6072,1.608,1.6072,1.6075,136300000.0
2005-08-12 15:03:00,1.6074,1.6074,1.6063,1.6071,136300000.0
2005-08-12 15:04:00,1.6072,1.6073,1.6066,1.6067,136300000.0
2005-08-12 15:05:00,1.6065,1.607,1.6065,1.6067,136300000.0
2005-08-12 15:06:00,1.6069,1.6072,1.6066,1.6071,136300000.0
2005-08-12 15:07:00,1.607,1.6075,1.6065,1.6072,136300000.0
2005-08-12 15:08:00,1.6074,1.6076,1.6071,1.6076,136300000.0
2005-08-12 15:09:00,1.6075,1.6078,1.607,1.6074,136300000.0
2005-08-12 15:10:00,1.6073,1.6078,1.6068,1.6075,136300000.0
2005-08-12 15:11:00,1.6074,1.6076,1.6067,1.6073,136300000.0
2005-08-12 15:12:00,1.6072,1.6074,1.6067,1.6069,136300000.0
2005-08-12 15:13:00,1.6068,1.6069,1.6057,1.6064,136300000.0
2005-08-12 15:14:00,1.6062,1.6064,1.6056,1.6063,136300000.0
2005-08-12 15:15:00,1.6062,1.6064,1.6059,1.6062,136300000.0
2005-08-12 15:16:00,1.6063,1.6064,1.6058,1.606,136300000.0
2005-08-12 15:17:00,1.6059,1.606,1.6052,1.6055,136300000.0
2005-08-12 15:18:00,1.6054,1.6061,1.6054,1.6059,136300000.0
2005-08-12 15:19:00,1.606,1.6061,1.6051,1.6056,136300000.0
2005-08-12 15:20:00,1.6055,1.6058,1.6048,1.6049,136300000.0
2005-08-12 15:21:00,1.6047,1.605,1.6032,1.6045,136300000.0
2005-08-12 15:22:00,1.6046,1.6056,1.6044,1.6056,136300000.0
2005-08-12 15:23:00,1.6054,1.6056,1.6051,1.6052,136300000.0
2005-08-12 15:24:00,1.6054,1.6058,1.6052,1.6056,136300000.0
2005-08-12 15:25:00,1.6058,1.606,1.6055,1.6059,136300000.0
2005-08-12 15:26:00,1.606,1.6064,1.6059,1.6059,136300000.0
2005-08-12 15:27:00,1.606,1.6066,1.6057,1.6065,136300000.0
2005-08-12 15:28:00,1.6064,1.607,1.6063,1.6066,136300000.0
2005-08-12 15:29:00,1.6067,1.6067,1.606,1.6065,136300000.0
2005-08-12 15:30:00,1.6064,1.6069,1.6063,1.6066,136300000.0
2005-08-12 15:31:00,1.6067,1.6067,1.6061,1.6065,136300000.0
2005-08-12 15:32:00,1.6066,1.6069,1.6064,1.6064,136300000.0
2005-08-12 15:33:00,1.6065,1.6068,1.6063,1.6068,136300000.0
2005-08-12 15:34:00,1.6069,1.6071,1.6064,1.6065,136300000.0
2005-08-12 15:35:00,1.6064,1.6067,1.6064,1.6067,136300000.0
2005-08-12 15:36:00,1.6066,1.6067,1.606,1.6066,136300000.0
2005-08-12 15:37:00,1.6063,1.6069,1.6057,1.606,136300000.0
2005-08-12 15:38:00,1.6061,1.6064,1.6057,1.6063,136300000.0
2005-08-12 15:39:00,1.6064,1.6068,1.6062,1.6065,136300000.0
2005-08-12 15:40:00,1.6067,1.6067,1.6061,1.6064,136300000.0
2005-08-12 15:41:00,1.6066,1.6066,1.6061,1.6063,136300000.0
2005-08-12 15:42:00,1.6064,1.6065,1.6059,1.6064,136300000.0
2005-08-12 15:43:00,1.6063,1.6066,1.6057,1.6064,136300000.0
2005-08-12 15:44:00,1.6065,1.6068,1.6057,1.6061,136300000.0
2005-08-12 15:45:00,1.6062,1.6069,1.606,1.6069,136300000.0
2005-08-12 15:46:00,1.6068,1.607,1.6063,1.6064,136300000.0
2005-08-12 15:47:00,1.6063,1.6069,1.6063,1.6067,136300000.0
2005-08-12 15:48:00,1.6068,1.6069,1.6057,1.6059,136300000.0
2005-08-12 15:49:00,1.6058,1.6065,1.6058,1.6062,136300000.0
2005-08-12 15:50:00,1.6059,1.6072,1.6059,1.6071,136300000.0
2005-08-12 15:51:00,1.607,1.6075,1.6068,1.6068,136300000.0
2005-08-12 15:52:00,1.6067,1.6071,1.6066,1.6069,136300000.0
2005-08-12 15:53:00,1.607,1.6072,1.6068,1.6071,136300000.0
2005-08-12 15:54:00,1.607,1.6075,1.6069,1.6072,136300000.0
2005-08-12 15:55:00,1.6074,1.6075,1.607,1.6071,136300000.0
2005-08-12 15:56:00,1.6072,1.6077,1.6068,1.6074,136300000.0
2005-08-12 15:57:00,1.6073,1.6076,1.607,1.6075,136300000.0
2005-08-12 15:58:00,1.6074,1.6077,1.607,1.6077,136300000.0
2005-08-12 15:59:00,1.6078,1.6079,1.6072,1.6072,136300000.0
2005-08-12 16:00:00,1.6071,1.6074,1.6062,1.6062,136300000.0
2005-08-12 16:01:00,1.6064,1.6078,1.6064,1.6074,136300000.0
2005-08-12 16:02:00,1.6076,1.6077,1.6073,1.6075,136300000.0
2005-08-12 16:03:00,1.6076,1.6079,1.6071,1.6072,136300000.0
2005-08-12 16:04:00,1.6071,1.6075,1.6071,1.6073,136300000.0
2005-08-12 16:05:00,1.6074,1.6079,1.6072,1.6079,136300000.0
2005-08-12 16:06:00,1.6077,1.6079,1.6074,1.6076,136300000.0
2005-08-12 16:07:00,1.6078,1.6084,1.6077,1.6083,136300000.0
2005-08-12 16:08:00,1.6082,1.6084,1.6078,1.608,136300000.0
2005-08-12 16:09:00,1.6081,1.6083,1.6076,1.6079,136300000.0
2005-08-12 16:10:00,1.6077,1.6077,1.6071,1.6075,136300000.0
2005-08-12 16:11:00,1.6074,1.6077,1.6071,1.6077,136300000.0
2005-08-12 16:12:00,1.6076,1.6078,1.6072,1.6077,136300000.0
2005-08-12 16:13:00,1.6078,1.6083,1.6076,1.6079,136300000.0
2005-08-12 16:14:00,1.6078,1.608,1.6076,1.6079,136300000.0
2005-08-12 16:15:00,1.6078,1.6083,1.6078,1.6081,136300000.0
2005-08-12 16:16:00,1.6082,1.6082,1.6076,1.6077,136300000.0
2005-08-12 16:17:00,1.6076,1.6078,1.6075,1.6077,136300000.0
2005-08-12 16:18:00,1.6078,1.608,1.6077,1.6079,136300000.0
2005-08-12 16:19:00,1.6077,1.6078,1.6075,1.6078,136300000.0
2005-08-12 16:20:00,1.6077,1.6082,1.6077,1.6082,136300000.0
2005-08-12 16:21:00,1.608,1.6082,1.6078,1.6078,136300000.0
2005-08-12 16:22:00,1.608,1.608,1.6074,1.6076,136300000.0
2005-08-12 16:23:00,1.6074,1.6077,1.6074,1.6075,136300000.0
2005-08-12 16:24:00,1.6074,1.6079,1.6073,1.6079,136300000.0
2005-08-12 16:25:00,1.6078,1.6087,1.6077,1.6085,136300000.0
2005-08-12 16:26:00,1.6086,1.6087,1.6082,1.6087,136300000.0
2005-08-12 16:27:00,1.6086,1.6087,1.6077,1.6083,136300000.0
2005-08-12 16:28:00,1.6082,1.6084,1.6078,1.6082,136300000.0
2005-08-12 16:29:00,1.6083,1.6085,1.6081,1.6082,136300000.0
2005-08-12 16:30:00,1.6083,1.6083,1.6078,1.608,136300000.0
2005-08-12 16:31:00,1.6081,1.6084,1.6078,1.6082,136300000.0
2005-08-12 16:32:00,1.608,1.608,1.6074,1.6075,136300000.0
2005-08-12 16:33:00,1.6076,1.6078,1.6075,1.6078,136300000.0
2005-08-12 16:34:00,1.6075,1.6079,1.6073,1.6073,136300000.0
2005-08-12 16:35:00,1.6074,1.6078,1.6073,1.6076,136300000.0
2005-08-12 16:36:00,1.6075,1.6076,1.6072,1.6075,136300000.0
2005-08-12 16:37:00,1.6076,1.6078,1.6075,1.6076,136300000.0
2005-08-12 16:38:00,1.6075,1.6076,1.6074,1.6076,136300000.0
2005-08-12 16:39:00,1.6077,1.6077,1.6074,1.6075,136300000.0
2005-08-12 16:40:00,1.6074,1.6075,1.6074,1.6075,136300000.0
2005-08-12 16:41:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-08-12 16:42:00,1.6078,1.6083,1.6078,1.608,136300000.0
2005-08-12 16:43:00,1.6082,1.6083,1.6075,1.608,136300000.0
2005-08-12 16:44:00,1.6079,1.6083,1.6077,1.6083,136300000.0
2005-08-12 16:45:00,1.6082,1.6084,1.6082,1.6083,136300000.0
2005-08-12 16:46:00,1.6085,1.6085,1.6079,1.6081,136300000.0
2005-08-12 16:47:00,1.6079,1.6086,1.6079,1.6082,136300000.0
2005-08-12 16:48:00,1.6081,1.6086,1.608,1.6084,136300000.0
2005-08-12 16:49:00,1.6083,1.609,1.6083,1.609,136300000.0
2005-08-12 16:50:00,1.6091,1.6094,1.609,1.6092,136300000.0
2005-08-12 16:51:00,1.6094,1.6097,1.6091,1.6091,136300000.0
2005-08-12 16:52:00,1.6092,1.61,1.6091,1.6098,136300000.0
2005-08-12 16:53:00,1.6099,1.6099,1.6094,1.6094,136300000.0
2005-08-12 16:54:00,1.6093,1.6095,1.6092,1.6093,136300000.0
2005-08-12 16:55:00,1.6091,1.6093,1.6088,1.609,136300000.0
2005-08-12 16:56:00,1.6093,1.6094,1.6089,1.609,136300000.0
2005-08-12 16:57:00,1.6091,1.6091,1.6088,1.6091,136300000.0
2005-08-12 16:58:00,1.609,1.6097,1.609,1.6095,136300000.0
2005-08-12 16:59:00,1.6094,1.6098,1.6092,1.6092,136300000.0
2005-08-12 17:00:00,1.6095,1.61,1.6095,1.6096,136300000.0
2005-08-12 17:01:00,1.6098,1.6099,1.6092,1.6099,136300000.0
2005-08-12 17:02:00,1.6097,1.61,1.6097,1.6099,136300000.0
2005-08-12 17:03:00,1.61,1.6101,1.6095,1.6099,136300000.0
2005-08-12 17:04:00,1.6098,1.6099,1.6097,1.6099,136300000.0
2005-08-12 17:05:00,1.6097,1.6098,1.6096,1.6096,136300000.0
2005-08-12 17:06:00,1.6097,1.6098,1.6095,1.6098,136300000.0
2005-08-12 17:07:00,1.6099,1.6099,1.6094,1.6096,136300000.0
2005-08-12 17:08:00,1.6097,1.6099,1.6093,1.6093,136300000.0
2005-08-12 17:09:00,1.6092,1.6092,1.609,1.6092,136300000.0
2005-08-12 17:10:00,1.609,1.6092,1.6089,1.6092,136300000.0
2005-08-12 17:11:00,1.609,1.6092,1.6089,1.609,136300000.0
2005-08-12 17:12:00,1.6091,1.6092,1.6087,1.6091,136300000.0
2005-08-12 17:13:00,1.6092,1.6094,1.6092,1.6093,136300000.0
2005-08-12 17:14:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2005-08-12 17:15:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2005-08-12 17:16:00,1.6091,1.6092,1.609,1.609,136300000.0
2005-08-12 17:17:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-08-12 17:18:00,1.6091,1.6093,1.6089,1.6091,136300000.0
2005-08-12 17:19:00,1.6092,1.6097,1.6092,1.6097,136300000.0
2005-08-12 17:20:00,1.6096,1.6096,1.6089,1.6091,136300000.0
2005-08-12 17:21:00,1.6092,1.6095,1.6091,1.6091,136300000.0
2005-08-12 17:22:00,1.6093,1.6096,1.6087,1.6096,136300000.0
2005-08-12 17:23:00,1.6094,1.6095,1.6089,1.6095,136300000.0
2005-08-12 17:24:00,1.609,1.6092,1.609,1.6092,136300000.0
2005-08-12 17:25:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-08-12 17:26:00,1.6091,1.6096,1.6091,1.6092,136300000.0
2005-08-12 17:27:00,1.6094,1.6094,1.609,1.609,136300000.0
2005-08-12 17:28:00,1.6089,1.6092,1.6088,1.6091,136300000.0
2005-08-12 17:29:00,1.609,1.6092,1.6089,1.6089,136300000.0
2005-08-12 17:30:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-08-12 17:31:00,1.6092,1.6094,1.6087,1.609,136300000.0
2005-08-12 17:32:00,1.6089,1.6092,1.6083,1.6083,136300000.0
2005-08-12 17:33:00,1.608,1.6084,1.6079,1.6081,136300000.0
2005-08-12 17:34:00,1.6082,1.6087,1.6081,1.6086,136300000.0
2005-08-12 17:35:00,1.6084,1.6087,1.6084,1.6085,136300000.0
2005-08-12 17:36:00,1.6083,1.6085,1.6083,1.6083,136300000.0
2005-08-12 17:37:00,1.6082,1.6085,1.6082,1.6085,136300000.0
2005-08-12 17:38:00,1.6083,1.6086,1.6083,1.6085,136300000.0
2005-08-12 17:39:00,1.6086,1.6089,1.6085,1.6086,136300000.0
2005-08-12 17:40:00,1.6085,1.6088,1.6085,1.6087,136300000.0
2005-08-12 17:41:00,1.6088,1.6088,1.6085,1.6085,136300000.0
2005-08-12 17:42:00,1.6086,1.6088,1.6085,1.6088,136300000.0
2005-08-12 17:43:00,1.6087,1.6087,1.6085,1.6085,136300000.0
2005-08-12 17:44:00,1.6086,1.6086,1.6083,1.6085,136300000.0
2005-08-12 17:45:00,1.6084,1.6088,1.6083,1.6088,136300000.0
2005-08-12 17:46:00,1.6089,1.6089,1.6084,1.6086,136300000.0
2005-08-12 17:47:00,1.6088,1.609,1.6085,1.6089,136300000.0
2005-08-12 17:48:00,1.6088,1.6088,1.6084,1.6085,136300000.0
2005-08-12 17:49:00,1.6084,1.6086,1.6083,1.6083,136300000.0
2005-08-12 17:50:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-08-12 17:51:00,1.6086,1.6086,1.6082,1.6082,136300000.0
2005-08-12 17:52:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-08-12 17:53:00,1.6085,1.6088,1.6083,1.6088,136300000.0
2005-08-12 17:54:00,1.6087,1.6089,1.6085,1.6086,136300000.0
2005-08-12 17:55:00,1.6087,1.6087,1.6082,1.6085,136300000.0
2005-08-12 17:56:00,1.6084,1.6086,1.608,1.6081,136300000.0
2005-08-12 17:57:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2005-08-12 17:58:00,1.6084,1.6084,1.608,1.6082,136300000.0
2005-08-12 17:59:00,1.608,1.6083,1.6079,1.6081,136300000.0
2005-08-12 18:00:00,1.608,1.6083,1.608,1.6083,136300000.0
2005-08-12 18:01:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2005-08-12 18:02:00,1.6076,1.6079,1.6074,1.6079,136300000.0
2005-08-12 18:03:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2005-08-12 18:04:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-08-12 18:05:00,1.6083,1.6086,1.6081,1.6084,136300000.0
2005-08-12 18:06:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-12 18:07:00,1.6083,1.6084,1.608,1.6084,136300000.0
2005-08-12 18:08:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-12 18:09:00,1.6083,1.6087,1.6083,1.6086,136300000.0
2005-08-12 18:10:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2005-08-12 18:11:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-08-12 18:12:00,1.6089,1.6089,1.6084,1.6086,136300000.0
2005-08-12 18:13:00,1.6087,1.6087,1.6084,1.6087,136300000.0
2005-08-12 18:14:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-08-12 18:15:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-08-12 18:16:00,1.6086,1.6088,1.6084,1.6084,136300000.0
2005-08-12 18:17:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-12 18:18:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-12 18:19:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-12 18:20:00,1.6086,1.6086,1.6081,1.6081,136300000.0
2005-08-12 18:21:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-12 18:22:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2005-08-12 18:23:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-12 18:24:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-12 18:25:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-12 18:26:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-12 18:27:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-12 18:28:00,1.6081,1.6084,1.608,1.608,136300000.0
2005-08-12 18:29:00,1.6079,1.608,1.6077,1.6079,136300000.0
2005-08-12 18:30:00,1.6078,1.608,1.6078,1.608,136300000.0
2005-08-12 18:31:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-08-12 18:32:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2005-08-12 18:33:00,1.608,1.6081,1.608,1.608,136300000.0
2005-08-12 18:34:00,1.6079,1.6081,1.6079,1.6079,136300000.0
2005-08-12 18:35:00,1.6076,1.608,1.6076,1.6079,136300000.0
2005-08-12 18:36:00,1.608,1.608,1.6078,1.608,136300000.0
2005-08-12 18:37:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-08-12 18:38:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2005-08-12 18:39:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-08-12 18:40:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-12 18:41:00,1.6077,1.6078,1.6073,1.6073,136300000.0
2005-08-12 18:42:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2005-08-12 18:44:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-12 18:45:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2005-08-12 18:46:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2005-08-12 18:47:00,1.6078,1.6078,1.6074,1.6076,136300000.0
2005-08-12 18:48:00,1.6077,1.608,1.6074,1.6076,136300000.0
2005-08-12 18:49:00,1.6078,1.6079,1.6076,1.6076,136300000.0
2005-08-12 18:50:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-08-12 18:51:00,1.6079,1.6081,1.6077,1.6078,136300000.0
2005-08-12 18:52:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2005-08-12 18:53:00,1.608,1.6084,1.608,1.6084,136300000.0
2005-08-12 18:54:00,1.6086,1.6087,1.6083,1.6083,136300000.0
2005-08-12 18:55:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-12 18:56:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-12 18:57:00,1.608,1.6081,1.608,1.608,136300000.0
2005-08-12 18:58:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-08-12 18:59:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-12 19:00:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-12 19:01:00,1.6083,1.6083,1.6079,1.6081,136300000.0
2005-08-12 19:02:00,1.6079,1.608,1.6078,1.6079,136300000.0
2005-08-12 19:03:00,1.608,1.6081,1.6077,1.608,136300000.0
2005-08-12 19:04:00,1.6081,1.6081,1.6079,1.608,136300000.0
2005-08-12 19:05:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-12 19:06:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-12 19:07:00,1.6083,1.6088,1.6083,1.6087,136300000.0
2005-08-12 19:08:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2005-08-12 19:09:00,1.6087,1.6089,1.6086,1.6086,136300000.0
2005-08-12 19:10:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-08-12 19:11:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-12 19:12:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-12 19:13:00,1.6087,1.6091,1.6087,1.6089,136300000.0
2005-08-12 19:15:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-08-12 19:16:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2005-08-12 19:17:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2005-08-12 19:18:00,1.6089,1.6091,1.6087,1.6088,136300000.0
2005-08-12 19:19:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2005-08-12 19:20:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-12 19:21:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-08-12 19:22:00,1.6087,1.6088,1.6083,1.6084,136300000.0
2005-08-12 19:23:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-12 19:24:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-08-12 19:25:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-08-12 19:26:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-12 19:27:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-08-12 19:28:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-08-12 19:29:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-12 19:32:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2005-08-12 19:33:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2005-08-12 19:34:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-08-12 19:35:00,1.6084,1.6086,1.6081,1.6081,136300000.0
2005-08-12 19:36:00,1.608,1.6087,1.608,1.6086,136300000.0
2005-08-12 19:37:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-12 19:38:00,1.6083,1.6086,1.6081,1.6081,136300000.0
2005-08-12 19:39:00,1.6084,1.6087,1.6083,1.6084,136300000.0
2005-08-12 19:40:00,1.6083,1.6089,1.6081,1.6084,136300000.0
2005-08-12 19:41:00,1.6081,1.6089,1.6081,1.6089,136300000.0
2005-08-12 19:42:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2005-08-12 19:43:00,1.6087,1.6087,1.6083,1.6087,136300000.0
2005-08-12 19:44:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2005-08-12 19:45:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-08-12 19:46:00,1.6086,1.6092,1.6086,1.6089,136300000.0
2005-08-12 19:47:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2005-08-12 19:48:00,1.6093,1.6093,1.6089,1.6091,136300000.0
2005-08-12 19:49:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-08-12 19:50:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-08-12 19:51:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-08-12 19:52:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-08-12 19:53:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-08-12 19:54:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2005-08-12 19:55:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2005-08-12 19:56:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-08-12 19:57:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-12 19:58:00,1.6094,1.6095,1.6091,1.6091,136300000.0
2005-08-12 19:59:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-08-12 20:00:00,1.6093,1.6094,1.6091,1.6094,136300000.0
2005-08-12 20:01:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2005-08-12 20:02:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2005-08-12 20:05:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2005-08-12 20:06:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-12 20:07:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-12 20:08:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-08-12 20:09:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-08-12 20:10:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2005-08-12 20:11:00,1.6092,1.6094,1.6091,1.6094,136300000.0
2005-08-12 20:12:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-08-12 20:13:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-08-12 20:14:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2005-08-12 20:15:00,1.6089,1.6093,1.6089,1.6092,136300000.0
2005-08-12 20:16:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2005-08-12 20:17:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-08-12 20:18:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-08-12 20:19:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2005-08-12 20:20:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-12 20:22:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-08-12 20:23:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2005-08-12 20:24:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-08-12 20:25:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-08-12 20:28:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-12 20:29:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-08-12 20:30:00,1.6098,1.6106,1.6098,1.6104,136300000.0
2005-08-12 20:31:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-08-12 20:32:00,1.6107,1.6107,1.6103,1.6104,136300000.0
2005-08-12 20:33:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-08-12 20:34:00,1.6109,1.6112,1.6107,1.6112,136300000.0
2005-08-12 20:35:00,1.611,1.6119,1.611,1.6116,136300000.0
2005-08-12 20:36:00,1.6115,1.6115,1.6109,1.611,136300000.0
2005-08-12 20:37:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-08-12 20:38:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-08-12 20:39:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2005-08-12 20:40:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-08-12 20:41:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-08-12 20:42:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-08-12 20:43:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-08-12 20:44:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2005-08-12 20:45:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-08-12 20:46:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-08-12 20:47:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-08-12 20:48:00,1.611,1.611,1.6109,1.611,136300000.0
2005-08-12 20:49:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-08-12 20:51:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-08-12 20:52:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-08-12 20:53:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-08-12 20:54:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2005-08-12 20:55:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2005-08-12 20:56:00,1.6106,1.6107,1.6101,1.6102,136300000.0
2005-08-12 20:57:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-08-12 20:58:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2005-08-12 20:59:00,1.6099,1.6102,1.6091,1.6094,136300000.0
2005-08-12 21:00:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-08-12 21:01:00,1.6101,1.6102,1.6096,1.6096,136300000.0
2005-08-12 21:02:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-08-12 21:03:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-08-12 21:04:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-08-12 21:06:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-08-12 21:07:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-12 21:08:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2005-08-12 21:09:00,1.6103,1.6104,1.6099,1.6103,136300000.0
2005-08-12 21:10:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-08-12 21:11:00,1.6103,1.6103,1.6098,1.6099,136300000.0
2005-08-12 21:12:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-08-12 21:13:00,1.6102,1.6102,1.6099,1.6102,136300000.0
2005-08-12 21:14:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-08-12 21:16:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2005-08-12 21:17:00,1.6101,1.6103,1.6098,1.6098,136300000.0
2005-08-12 21:18:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-08-12 21:19:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-08-12 21:20:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2005-08-12 21:21:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-08-12 21:22:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2005-08-12 21:23:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-08-12 21:24:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-08-12 21:25:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-08-12 21:26:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2005-08-12 21:27:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2005-08-12 21:28:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-08-12 21:29:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-08-12 21:30:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2005-08-12 21:31:00,1.6086,1.6088,1.6081,1.6084,136300000.0
2005-08-12 21:32:00,1.6086,1.6088,1.6084,1.6086,136300000.0
2005-08-12 21:35:00,1.6084,1.6089,1.6084,1.6088,136300000.0
2005-08-12 21:36:00,1.6087,1.6087,1.6083,1.6087,136300000.0
2005-08-12 21:37:00,1.6086,1.6088,1.6084,1.6088,136300000.0
2005-08-12 21:38:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2005-08-12 21:39:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-12 21:40:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-12 21:41:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-12 21:43:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-12 21:45:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-12 21:47:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-12 21:52:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-12 21:53:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-12 21:54:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2005-08-12 21:55:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2005-08-12 21:56:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2005-08-12 21:57:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-12 21:58:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2005-08-12 21:59:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-08-12 22:00:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-12 22:01:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-12 22:02:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-08-12 22:03:00,1.6091,1.6093,1.6089,1.6089,136300000.0
2005-08-12 22:04:00,1.6088,1.6093,1.6088,1.6093,136300000.0
2005-08-12 22:05:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-12 22:06:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-12 22:07:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-08-12 22:08:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-12 22:17:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-12 22:19:00,1.61,1.61,1.61,1.61,136300000.0
2005-08-12 22:20:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-12 22:22:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-12 22:23:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2005-08-12 22:24:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-12 22:25:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-12 22:26:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-12 22:27:00,1.61,1.61,1.61,1.61,136300000.0
2005-08-12 22:30:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2005-08-12 22:31:00,1.611,1.611,1.611,1.611,136300000.0
2005-08-12 22:32:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-08-12 22:33:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-08-12 22:34:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-08-12 22:35:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-08-12 22:36:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2005-08-12 22:37:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-08-12 22:38:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-08-12 22:39:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-08-12 22:40:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-08-12 22:41:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-08-12 22:42:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-08-12 22:43:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2005-08-12 22:44:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-08-12 22:45:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-08-12 22:46:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2005-08-12 22:47:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-08-12 22:48:00,1.611,1.611,1.611,1.611,136300000.0
2005-08-12 22:49:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-08-12 22:50:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-08-12 22:51:00,1.611,1.611,1.611,1.611,136300000.0
2005-08-12 22:52:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-08-12 22:53:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-08-12 22:54:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2005-08-12 22:55:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-08-12 22:56:00,1.611,1.611,1.611,1.611,136300000.0
2005-08-12 22:57:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-08-12 22:58:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-08-12 22:59:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-08-15 00:00:00,1.6102,1.6106,1.6102,1.6104,136300000.0
2005-08-15 00:01:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2005-08-15 00:02:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2005-08-15 00:03:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-15 00:04:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2005-08-15 00:06:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-15 00:08:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-15 00:09:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-08-15 00:11:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-15 00:12:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-15 00:15:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-15 00:17:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-08-15 00:18:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-15 00:19:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-15 00:21:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-08-15 00:23:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-08-15 00:24:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-15 00:25:00,1.6099,1.6101,1.6099,1.6099,136300000.0
2005-08-15 00:26:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-08-15 00:27:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-08-15 00:29:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2005-08-15 00:30:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-08-15 00:34:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2005-08-15 00:36:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-08-15 00:37:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-15 00:38:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-08-15 00:39:00,1.6098,1.6098,1.6092,1.6092,136300000.0
2005-08-15 00:40:00,1.6091,1.6092,1.6084,1.6091,136300000.0
2005-08-15 00:41:00,1.6089,1.6092,1.6087,1.6087,136300000.0
2005-08-15 00:42:00,1.6086,1.6087,1.6081,1.6086,136300000.0
2005-08-15 00:43:00,1.6084,1.6087,1.6081,1.6084,136300000.0
2005-08-15 00:44:00,1.6083,1.6084,1.608,1.6084,136300000.0
2005-08-15 00:45:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 00:51:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-15 00:52:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2005-08-15 00:57:00,1.6084,1.6092,1.6084,1.6089,136300000.0
2005-08-15 00:58:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-08-15 00:59:00,1.6088,1.6089,1.6084,1.6086,136300000.0
2005-08-15 01:00:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2005-08-15 01:01:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-15 01:02:00,1.6087,1.6089,1.6084,1.6086,136300000.0
2005-08-15 01:03:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 01:04:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-08-15 01:05:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-08-15 01:08:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 01:09:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-08-15 01:10:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 01:11:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 01:12:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 01:13:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2005-08-15 01:14:00,1.6087,1.6087,1.6084,1.6087,136300000.0
2005-08-15 01:15:00,1.6084,1.6091,1.6084,1.6088,136300000.0
2005-08-15 01:16:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2005-08-15 01:17:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-08-15 01:18:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-08-15 01:21:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-08-15 01:22:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-08-15 01:23:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-08-15 01:24:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2005-08-15 01:25:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 01:28:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 01:29:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-08-15 01:30:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-08-15 01:32:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-08-15 01:33:00,1.6081,1.6086,1.6081,1.6086,136300000.0
2005-08-15 01:34:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-15 01:35:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 01:36:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2005-08-15 01:37:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 01:40:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-08-15 01:41:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-15 01:42:00,1.6081,1.6083,1.608,1.608,136300000.0
2005-08-15 01:43:00,1.6081,1.6081,1.6074,1.6074,136300000.0
2005-08-15 01:44:00,1.6078,1.6078,1.6074,1.6076,136300000.0
2005-08-15 01:45:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2005-08-15 01:46:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-15 01:47:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-08-15 01:48:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-08-15 01:49:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2005-08-15 01:50:00,1.6078,1.6079,1.6076,1.6076,136300000.0
2005-08-15 01:51:00,1.6077,1.6081,1.6077,1.608,136300000.0
2005-08-15 01:52:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2005-08-15 01:53:00,1.608,1.608,1.6079,1.608,136300000.0
2005-08-15 01:54:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-08-15 01:55:00,1.6078,1.6081,1.6078,1.608,136300000.0
2005-08-15 01:56:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-15 01:57:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 01:58:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 01:59:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-15 02:00:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2005-08-15 02:01:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 02:02:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 02:03:00,1.6084,1.6087,1.6084,1.6086,136300000.0
2005-08-15 02:04:00,1.6084,1.6087,1.608,1.6083,136300000.0
2005-08-15 02:05:00,1.6081,1.6086,1.6081,1.6083,136300000.0
2005-08-15 02:06:00,1.6084,1.6086,1.6081,1.6084,136300000.0
2005-08-15 02:07:00,1.6081,1.6084,1.608,1.6081,136300000.0
2005-08-15 02:08:00,1.6084,1.6089,1.6083,1.6086,136300000.0
2005-08-15 02:09:00,1.6084,1.6087,1.6078,1.6081,136300000.0
2005-08-15 02:10:00,1.6079,1.6084,1.6076,1.6084,136300000.0
2005-08-15 02:11:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2005-08-15 02:12:00,1.6085,1.6086,1.6084,1.6084,136300000.0
2005-08-15 02:13:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-15 02:14:00,1.6081,1.6087,1.6081,1.6086,136300000.0
2005-08-15 02:15:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-08-15 02:16:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2005-08-15 02:17:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2005-08-15 02:18:00,1.6089,1.6092,1.6086,1.6086,136300000.0
2005-08-15 02:19:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2005-08-15 02:22:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-15 02:23:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 02:24:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 02:25:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-08-15 02:26:00,1.6081,1.6083,1.608,1.6081,136300000.0
2005-08-15 02:27:00,1.6083,1.6084,1.6077,1.6077,136300000.0
2005-08-15 02:28:00,1.608,1.608,1.6076,1.6078,136300000.0
2005-08-15 02:29:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2005-08-15 02:30:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-08-15 02:31:00,1.6078,1.6078,1.6072,1.6074,136300000.0
2005-08-15 02:32:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-08-15 02:33:00,1.6076,1.6081,1.6076,1.6078,136300000.0
2005-08-15 02:34:00,1.6077,1.6081,1.6074,1.6079,136300000.0
2005-08-15 02:35:00,1.6078,1.6081,1.6077,1.6077,136300000.0
2005-08-15 02:36:00,1.6079,1.6079,1.6074,1.6078,136300000.0
2005-08-15 02:37:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-08-15 02:38:00,1.6076,1.6079,1.6074,1.6078,136300000.0
2005-08-15 02:39:00,1.608,1.6086,1.6078,1.6078,136300000.0
2005-08-15 02:40:00,1.6079,1.608,1.6073,1.6076,136300000.0
2005-08-15 02:41:00,1.6077,1.608,1.6077,1.608,136300000.0
2005-08-15 02:42:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-08-15 02:43:00,1.6076,1.6079,1.6074,1.6074,136300000.0
2005-08-15 02:44:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2005-08-15 02:45:00,1.6074,1.6076,1.6073,1.6076,136300000.0
2005-08-15 02:46:00,1.6077,1.6078,1.6076,1.6076,136300000.0
2005-08-15 02:47:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-08-15 02:48:00,1.6077,1.6078,1.6077,1.6077,136300000.0
2005-08-15 02:49:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2005-08-15 02:50:00,1.6077,1.608,1.6077,1.6077,136300000.0
2005-08-15 02:51:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2005-08-15 02:52:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-08-15 02:53:00,1.6081,1.6081,1.6078,1.6081,136300000.0
2005-08-15 02:54:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-15 02:55:00,1.608,1.6083,1.608,1.6081,136300000.0
2005-08-15 02:56:00,1.6083,1.6083,1.6077,1.6077,136300000.0
2005-08-15 02:57:00,1.6078,1.6083,1.6078,1.6081,136300000.0
2005-08-15 02:58:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-15 02:59:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-15 03:00:00,1.608,1.608,1.6077,1.6078,136300000.0
2005-08-15 03:01:00,1.608,1.608,1.6079,1.608,136300000.0
2005-08-15 03:02:00,1.6079,1.608,1.6079,1.6079,136300000.0
2005-08-15 03:03:00,1.608,1.6081,1.6079,1.6079,136300000.0
2005-08-15 03:04:00,1.608,1.608,1.6079,1.6079,136300000.0
2005-08-15 03:05:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-08-15 03:06:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-15 03:07:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-15 03:08:00,1.608,1.608,1.6077,1.6077,136300000.0
2005-08-15 03:09:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2005-08-15 03:10:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-08-15 03:11:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2005-08-15 03:12:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2005-08-15 03:13:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-08-15 03:14:00,1.6079,1.6084,1.6079,1.6084,136300000.0
2005-08-15 03:15:00,1.6081,1.6086,1.6081,1.6086,136300000.0
2005-08-15 03:16:00,1.6084,1.6087,1.6081,1.6081,136300000.0
2005-08-15 03:17:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-08-15 03:18:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-15 03:19:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-15 03:20:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 03:21:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-08-15 03:22:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-08-15 03:23:00,1.6081,1.6083,1.608,1.608,136300000.0
2005-08-15 03:24:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-08-15 03:25:00,1.608,1.608,1.6079,1.6079,136300000.0
2005-08-15 03:26:00,1.608,1.608,1.6074,1.6076,136300000.0
2005-08-15 03:27:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2005-08-15 03:28:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-08-15 03:29:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2005-08-15 03:33:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-08-15 03:34:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-15 03:37:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-15 03:39:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-08-15 03:40:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-08-15 03:41:00,1.6069,1.6071,1.6066,1.6068,136300000.0
2005-08-15 03:42:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2005-08-15 03:43:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2005-08-15 03:44:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2005-08-15 03:45:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2005-08-15 03:46:00,1.6071,1.6071,1.6062,1.6062,136300000.0
2005-08-15 03:47:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-08-15 03:48:00,1.6063,1.6066,1.6061,1.6065,136300000.0
2005-08-15 03:49:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2005-08-15 03:50:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2005-08-15 03:51:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-08-15 03:52:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-08-15 03:53:00,1.6068,1.6072,1.6066,1.6068,136300000.0
2005-08-15 03:54:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2005-08-15 03:56:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-08-15 03:57:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-15 03:58:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-08-15 03:59:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-15 04:00:00,1.6069,1.6069,1.6065,1.6065,136300000.0
2005-08-15 04:01:00,1.6066,1.6074,1.6066,1.6074,136300000.0
2005-08-15 04:02:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-08-15 04:03:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2005-08-15 04:04:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2005-08-15 04:05:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2005-08-15 04:06:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2005-08-15 04:07:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2005-08-15 04:08:00,1.6072,1.6073,1.6069,1.6073,136300000.0
2005-08-15 04:09:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2005-08-15 04:10:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2005-08-15 04:11:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2005-08-15 04:12:00,1.6074,1.6077,1.6072,1.6076,136300000.0
2005-08-15 04:13:00,1.6074,1.6078,1.6072,1.6074,136300000.0
2005-08-15 04:14:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2005-08-15 04:15:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2005-08-15 04:16:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2005-08-15 04:17:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-08-15 04:18:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-15 04:19:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-08-15 04:20:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2005-08-15 04:21:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2005-08-15 04:22:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2005-08-15 04:23:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-15 04:24:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2005-08-15 04:25:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2005-08-15 04:26:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-08-15 04:27:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2005-08-15 04:28:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2005-08-15 04:29:00,1.6071,1.6073,1.6069,1.6069,136300000.0
2005-08-15 04:30:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2005-08-15 04:31:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-15 04:32:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2005-08-15 04:33:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-15 04:34:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2005-08-15 04:35:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-08-15 04:36:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2005-08-15 04:37:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-15 04:38:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-08-15 04:39:00,1.6076,1.6078,1.6076,1.6076,136300000.0
2005-08-15 04:40:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-08-15 04:41:00,1.6077,1.608,1.6077,1.6078,136300000.0
2005-08-15 04:42:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2005-08-15 04:43:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2005-08-15 04:44:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-15 04:45:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2005-08-15 04:46:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2005-08-15 04:47:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-08-15 04:48:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2005-08-15 04:49:00,1.6078,1.6081,1.6076,1.6079,136300000.0
2005-08-15 04:50:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2005-08-15 04:51:00,1.6076,1.6079,1.6074,1.6079,136300000.0
2005-08-15 04:52:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-08-15 04:53:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-08-15 04:54:00,1.6076,1.6076,1.6073,1.6076,136300000.0
2005-08-15 04:55:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2005-08-15 04:56:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2005-08-15 04:57:00,1.6077,1.6083,1.6074,1.6081,136300000.0
2005-08-15 04:58:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-15 04:59:00,1.608,1.6081,1.6079,1.6079,136300000.0
2005-08-15 05:00:00,1.608,1.6081,1.6077,1.6079,136300000.0
2005-08-15 05:01:00,1.6078,1.608,1.6078,1.608,136300000.0
2005-08-15 05:02:00,1.6078,1.608,1.6077,1.6078,136300000.0
2005-08-15 05:03:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2005-08-15 05:04:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-15 05:05:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-15 05:07:00,1.6077,1.6079,1.6077,1.6079,136300000.0
2005-08-15 05:08:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-15 05:09:00,1.608,1.608,1.6078,1.6078,136300000.0
2005-08-15 05:10:00,1.6079,1.6079,1.6074,1.6078,136300000.0
2005-08-15 05:11:00,1.6074,1.6079,1.6074,1.6078,136300000.0
2005-08-15 05:12:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-08-15 05:13:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-15 05:14:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-15 05:15:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-15 05:16:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2005-08-15 05:17:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-08-15 05:18:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-08-15 05:19:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2005-08-15 05:20:00,1.6074,1.6078,1.6074,1.6077,136300000.0
2005-08-15 05:21:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-08-15 05:22:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-08-15 05:23:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-15 05:24:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-15 05:25:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-15 05:26:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-08-15 05:27:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-08-15 05:28:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-15 05:29:00,1.608,1.6081,1.6078,1.608,136300000.0
2005-08-15 05:31:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2005-08-15 05:32:00,1.6077,1.608,1.6077,1.6079,136300000.0
2005-08-15 05:33:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-15 05:34:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-08-15 05:36:00,1.6078,1.608,1.6078,1.6079,136300000.0
2005-08-15 05:37:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-08-15 05:43:00,1.6084,1.6084,1.608,1.6081,136300000.0
2005-08-15 05:44:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-15 05:45:00,1.608,1.6081,1.6079,1.6079,136300000.0
2005-08-15 05:46:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-15 05:47:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-08-15 05:48:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-08-15 05:51:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-15 05:52:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-15 05:53:00,1.608,1.6083,1.608,1.6081,136300000.0
2005-08-15 05:54:00,1.608,1.6083,1.608,1.608,136300000.0
2005-08-15 05:55:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-15 05:56:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-15 05:57:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-15 05:58:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-15 05:59:00,1.6086,1.6086,1.6081,1.6084,136300000.0
2005-08-15 06:00:00,1.6083,1.6086,1.6081,1.6084,136300000.0
2005-08-15 06:01:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-15 06:02:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-08-15 06:03:00,1.6084,1.6087,1.6081,1.6086,136300000.0
2005-08-15 06:04:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-08-15 06:05:00,1.6084,1.6086,1.608,1.608,136300000.0
2005-08-15 06:06:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-15 06:07:00,1.6079,1.6081,1.6078,1.608,136300000.0
2005-08-15 06:08:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-15 06:09:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-15 06:11:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-08-15 06:12:00,1.6079,1.608,1.6077,1.6077,136300000.0
2005-08-15 06:13:00,1.6079,1.608,1.6077,1.608,136300000.0
2005-08-15 06:14:00,1.6081,1.6081,1.6079,1.608,136300000.0
2005-08-15 06:15:00,1.6079,1.608,1.6079,1.6079,136300000.0
2005-08-15 06:18:00,1.608,1.608,1.6079,1.608,136300000.0
2005-08-15 06:19:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-15 06:20:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-15 06:23:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-15 06:24:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-15 06:25:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-08-15 06:26:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-15 06:29:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-08-15 06:30:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-15 06:31:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-08-15 06:33:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-15 06:34:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-08-15 06:35:00,1.6074,1.6081,1.6074,1.6076,136300000.0
2005-08-15 06:36:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2005-08-15 06:38:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-08-15 06:39:00,1.6073,1.6079,1.6073,1.6079,136300000.0
2005-08-15 06:40:00,1.6076,1.6081,1.6076,1.6081,136300000.0
2005-08-15 06:42:00,1.608,1.608,1.6079,1.608,136300000.0
2005-08-15 06:45:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-15 06:46:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2005-08-15 06:47:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-15 06:48:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-08-15 06:49:00,1.608,1.608,1.6079,1.6079,136300000.0
2005-08-15 06:50:00,1.608,1.608,1.6079,1.6079,136300000.0
2005-08-15 06:51:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-08-15 06:52:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-08-15 06:53:00,1.6077,1.608,1.6077,1.608,136300000.0
2005-08-15 06:54:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-15 06:55:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-15 06:56:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-08-15 06:57:00,1.608,1.608,1.6079,1.608,136300000.0
2005-08-15 06:58:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-08-15 06:59:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-15 07:00:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-08-15 07:01:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-15 07:02:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-15 07:03:00,1.608,1.608,1.6079,1.608,136300000.0
2005-08-15 07:04:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-15 07:05:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2005-08-15 07:06:00,1.6077,1.6081,1.6077,1.608,136300000.0
2005-08-15 07:07:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-15 07:08:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-15 07:09:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-15 07:10:00,1.6079,1.6079,1.6074,1.6076,136300000.0
2005-08-15 07:11:00,1.6074,1.608,1.6073,1.6077,136300000.0
2005-08-15 07:12:00,1.6078,1.6081,1.6078,1.608,136300000.0
2005-08-15 07:13:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-08-15 07:15:00,1.6079,1.608,1.6078,1.6078,136300000.0
2005-08-15 07:16:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-15 07:17:00,1.6079,1.608,1.6078,1.6079,136300000.0
2005-08-15 07:18:00,1.608,1.608,1.6078,1.6079,136300000.0
2005-08-15 07:20:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2005-08-15 07:21:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-15 07:22:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2005-08-15 07:23:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-08-15 07:24:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-08-15 07:25:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-08-15 07:26:00,1.6076,1.6076,1.6072,1.6072,136300000.0
2005-08-15 07:27:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2005-08-15 07:28:00,1.6071,1.6073,1.6068,1.6069,136300000.0
2005-08-15 07:29:00,1.6068,1.6072,1.6068,1.6072,136300000.0
2005-08-15 07:30:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2005-08-15 07:31:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-15 07:32:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-08-15 07:33:00,1.6072,1.6072,1.6068,1.6069,136300000.0
2005-08-15 07:34:00,1.6072,1.6072,1.6066,1.6066,136300000.0
2005-08-15 07:35:00,1.6069,1.6069,1.6064,1.6066,136300000.0
2005-08-15 07:36:00,1.6068,1.6068,1.6061,1.6062,136300000.0
2005-08-15 07:37:00,1.6064,1.6064,1.6058,1.6058,136300000.0
2005-08-15 07:38:00,1.6059,1.606,1.6056,1.6059,136300000.0
2005-08-15 07:39:00,1.606,1.606,1.6055,1.6056,136300000.0
2005-08-15 07:40:00,1.6055,1.6055,1.6048,1.605,136300000.0
2005-08-15 07:41:00,1.6052,1.6058,1.605,1.6055,136300000.0
2005-08-15 07:42:00,1.6054,1.6054,1.6048,1.6048,136300000.0
2005-08-15 07:43:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2005-08-15 07:44:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-08-15 07:45:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-15 07:46:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-08-15 07:47:00,1.6044,1.6049,1.6044,1.6049,136300000.0
2005-08-15 07:48:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-08-15 07:49:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-08-15 07:50:00,1.605,1.605,1.6046,1.605,136300000.0
2005-08-15 07:51:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2005-08-15 07:52:00,1.6052,1.6056,1.605,1.6052,136300000.0
2005-08-15 07:53:00,1.6053,1.6053,1.6048,1.6049,136300000.0
2005-08-15 07:54:00,1.6048,1.6052,1.6046,1.605,136300000.0
2005-08-15 07:55:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-08-15 07:56:00,1.6054,1.6054,1.6048,1.605,136300000.0
2005-08-15 07:57:00,1.6052,1.6055,1.605,1.6053,136300000.0
2005-08-15 07:58:00,1.6054,1.6056,1.605,1.605,136300000.0
2005-08-15 07:59:00,1.6052,1.6053,1.605,1.605,136300000.0
2005-08-15 08:00:00,1.6052,1.6053,1.6046,1.6046,136300000.0
2005-08-15 08:01:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-15 08:02:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2005-08-15 08:03:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-08-15 08:04:00,1.6046,1.6052,1.6046,1.6052,136300000.0
2005-08-15 08:05:00,1.6053,1.6053,1.6049,1.605,136300000.0
2005-08-15 08:06:00,1.6049,1.605,1.6045,1.6045,136300000.0
2005-08-15 08:07:00,1.6047,1.6053,1.6047,1.605,136300000.0
2005-08-15 08:08:00,1.6049,1.6052,1.6047,1.6051,136300000.0
2005-08-15 08:09:00,1.6049,1.6053,1.6049,1.6051,136300000.0
2005-08-15 08:10:00,1.605,1.605,1.6047,1.6049,136300000.0
2005-08-15 08:11:00,1.6048,1.6048,1.6045,1.6045,136300000.0
2005-08-15 08:12:00,1.6044,1.6049,1.6044,1.6049,136300000.0
2005-08-15 08:13:00,1.605,1.605,1.6046,1.6047,136300000.0
2005-08-15 08:14:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2005-08-15 08:15:00,1.6051,1.6052,1.6048,1.605,136300000.0
2005-08-15 08:16:00,1.6051,1.6057,1.6051,1.6054,136300000.0
2005-08-15 08:17:00,1.6055,1.6057,1.6052,1.6057,136300000.0
2005-08-15 08:18:00,1.6056,1.6057,1.6054,1.6054,136300000.0
2005-08-15 08:19:00,1.6052,1.6055,1.6052,1.6052,136300000.0
2005-08-15 08:20:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-08-15 08:21:00,1.6051,1.6052,1.6047,1.6047,136300000.0
2005-08-15 08:22:00,1.6048,1.6053,1.6048,1.6053,136300000.0
2005-08-15 08:23:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2005-08-15 08:24:00,1.6051,1.6051,1.6047,1.605,136300000.0
2005-08-15 08:25:00,1.6049,1.6057,1.6049,1.6055,136300000.0
2005-08-15 08:26:00,1.6053,1.606,1.6052,1.6057,136300000.0
2005-08-15 08:27:00,1.6058,1.606,1.6057,1.6057,136300000.0
2005-08-15 08:28:00,1.6056,1.6059,1.6055,1.6057,136300000.0
2005-08-15 08:29:00,1.6054,1.6057,1.6054,1.6056,136300000.0
2005-08-15 08:30:00,1.6055,1.6057,1.6052,1.6053,136300000.0
2005-08-15 08:31:00,1.6055,1.6056,1.6052,1.6055,136300000.0
2005-08-15 08:32:00,1.6057,1.6057,1.605,1.6052,136300000.0
2005-08-15 08:33:00,1.6051,1.6053,1.6051,1.6051,136300000.0
2005-08-15 08:34:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-08-15 08:35:00,1.6051,1.6054,1.605,1.6054,136300000.0
2005-08-15 08:36:00,1.6055,1.6055,1.6052,1.6055,136300000.0
2005-08-15 08:37:00,1.6056,1.6059,1.6053,1.6057,136300000.0
2005-08-15 08:38:00,1.6056,1.6057,1.6044,1.6044,136300000.0
2005-08-15 08:39:00,1.6045,1.6053,1.6045,1.6051,136300000.0
2005-08-15 08:40:00,1.6052,1.6057,1.6052,1.6057,136300000.0
2005-08-15 08:41:00,1.6058,1.606,1.6053,1.6057,136300000.0
2005-08-15 08:42:00,1.6058,1.6062,1.6056,1.6061,136300000.0
2005-08-15 08:43:00,1.6062,1.6062,1.6058,1.6061,136300000.0
2005-08-15 08:44:00,1.6062,1.6062,1.6059,1.6062,136300000.0
2005-08-15 08:45:00,1.6063,1.6065,1.6062,1.6065,136300000.0
2005-08-15 08:46:00,1.6064,1.6065,1.6062,1.6065,136300000.0
2005-08-15 08:47:00,1.6064,1.6067,1.6062,1.6062,136300000.0
2005-08-15 08:48:00,1.6064,1.6065,1.6062,1.6063,136300000.0
2005-08-15 08:49:00,1.6062,1.6064,1.6059,1.6064,136300000.0
2005-08-15 08:50:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-08-15 08:51:00,1.606,1.6062,1.6059,1.6062,136300000.0
2005-08-15 08:52:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-08-15 08:53:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2005-08-15 08:54:00,1.6058,1.6059,1.6055,1.6058,136300000.0
2005-08-15 08:55:00,1.6057,1.606,1.6057,1.606,136300000.0
2005-08-15 08:56:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2005-08-15 08:57:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-15 08:58:00,1.6057,1.6058,1.6057,1.6058,136300000.0
2005-08-15 08:59:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2005-08-15 09:00:00,1.606,1.6061,1.6058,1.6059,136300000.0
2005-08-15 09:01:00,1.6058,1.6059,1.6057,1.6057,136300000.0
2005-08-15 09:02:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2005-08-15 09:03:00,1.606,1.6061,1.6058,1.606,136300000.0
2005-08-15 09:04:00,1.6059,1.6062,1.6058,1.6061,136300000.0
2005-08-15 09:05:00,1.606,1.6062,1.6058,1.6062,136300000.0
2005-08-15 09:06:00,1.6061,1.6067,1.606,1.6067,136300000.0
2005-08-15 09:07:00,1.6066,1.607,1.6065,1.607,136300000.0
2005-08-15 09:08:00,1.6072,1.6074,1.6069,1.607,136300000.0
2005-08-15 09:09:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2005-08-15 09:10:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2005-08-15 09:11:00,1.6067,1.607,1.6067,1.607,136300000.0
2005-08-15 09:12:00,1.6069,1.607,1.6067,1.6067,136300000.0
2005-08-15 09:13:00,1.6066,1.6067,1.6064,1.6064,136300000.0
2005-08-15 09:14:00,1.6065,1.6067,1.6064,1.6065,136300000.0
2005-08-15 09:15:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2005-08-15 09:16:00,1.6066,1.6067,1.6064,1.6066,136300000.0
2005-08-15 09:17:00,1.6067,1.6068,1.6066,1.6068,136300000.0
2005-08-15 09:18:00,1.6069,1.607,1.6065,1.6065,136300000.0
2005-08-15 09:19:00,1.6067,1.6068,1.6065,1.6065,136300000.0
2005-08-15 09:20:00,1.6066,1.6066,1.6062,1.6065,136300000.0
2005-08-15 09:21:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-08-15 09:22:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2005-08-15 09:23:00,1.6065,1.6065,1.6061,1.6063,136300000.0
2005-08-15 09:24:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-08-15 09:25:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-08-15 09:26:00,1.6059,1.6059,1.6054,1.6055,136300000.0
2005-08-15 09:27:00,1.6054,1.6056,1.6051,1.6053,136300000.0
2005-08-15 09:28:00,1.6052,1.6054,1.6046,1.6048,136300000.0
2005-08-15 09:29:00,1.6052,1.6056,1.6048,1.6051,136300000.0
2005-08-15 09:30:00,1.6049,1.6049,1.6042,1.6045,136300000.0
2005-08-15 09:31:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-08-15 09:32:00,1.6045,1.6045,1.6041,1.6044,136300000.0
2005-08-15 09:33:00,1.6043,1.6044,1.6038,1.6038,136300000.0
2005-08-15 09:34:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-08-15 09:35:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-08-15 09:36:00,1.604,1.6041,1.6039,1.6039,136300000.0
2005-08-15 09:37:00,1.604,1.6045,1.6037,1.6044,136300000.0
2005-08-15 09:38:00,1.6043,1.6045,1.6035,1.6035,136300000.0
2005-08-15 09:39:00,1.6036,1.6037,1.6031,1.6035,136300000.0
2005-08-15 09:40:00,1.6036,1.6038,1.6031,1.6035,136300000.0
2005-08-15 09:41:00,1.6036,1.6038,1.6035,1.6035,136300000.0
2005-08-15 09:42:00,1.6036,1.6039,1.6034,1.6039,136300000.0
2005-08-15 09:43:00,1.6038,1.6039,1.6034,1.6034,136300000.0
2005-08-15 09:44:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2005-08-15 09:45:00,1.6035,1.6037,1.6034,1.6034,136300000.0
2005-08-15 09:46:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-08-15 09:47:00,1.6033,1.6034,1.603,1.6033,136300000.0
2005-08-15 09:48:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-08-15 09:49:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-08-15 09:50:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-08-15 09:51:00,1.603,1.6031,1.6028,1.603,136300000.0
2005-08-15 09:52:00,1.6029,1.6034,1.6029,1.6032,136300000.0
2005-08-15 09:53:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-08-15 09:54:00,1.603,1.603,1.6027,1.6028,136300000.0
2005-08-15 09:55:00,1.6027,1.6033,1.6025,1.6032,136300000.0
2005-08-15 09:56:00,1.6033,1.6034,1.6031,1.6034,136300000.0
2005-08-15 09:57:00,1.6033,1.6038,1.6033,1.6035,136300000.0
2005-08-15 09:58:00,1.6036,1.604,1.6035,1.6036,136300000.0
2005-08-15 09:59:00,1.6035,1.6042,1.6034,1.6041,136300000.0
2005-08-15 10:00:00,1.604,1.604,1.6036,1.6037,136300000.0
2005-08-15 10:02:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2005-08-15 10:03:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-08-15 10:04:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-08-15 10:05:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-08-15 10:06:00,1.6036,1.6037,1.6028,1.6028,136300000.0
2005-08-15 10:07:00,1.603,1.6032,1.6027,1.603,136300000.0
2005-08-15 10:08:00,1.6031,1.6034,1.6029,1.6033,136300000.0
2005-08-15 10:09:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-08-15 10:10:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-08-15 10:11:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-08-15 10:12:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-08-15 10:13:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-15 10:14:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-08-15 10:15:00,1.603,1.6032,1.6027,1.6031,136300000.0
2005-08-15 10:16:00,1.603,1.6034,1.603,1.6032,136300000.0
2005-08-15 10:17:00,1.6033,1.6033,1.603,1.6032,136300000.0
2005-08-15 10:18:00,1.6029,1.603,1.6025,1.6026,136300000.0
2005-08-15 10:19:00,1.6028,1.6029,1.6025,1.6028,136300000.0
2005-08-15 10:20:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-08-15 10:21:00,1.603,1.603,1.603,1.603,136300000.0
2005-08-15 10:22:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2005-08-15 10:23:00,1.6028,1.6032,1.6028,1.6029,136300000.0
2005-08-15 10:24:00,1.6031,1.6033,1.6029,1.6029,136300000.0
2005-08-15 10:25:00,1.603,1.6031,1.6027,1.6028,136300000.0
2005-08-15 10:26:00,1.6027,1.6029,1.6026,1.6028,136300000.0
2005-08-15 10:27:00,1.6029,1.6029,1.6026,1.6027,136300000.0
2005-08-15 10:28:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-08-15 10:29:00,1.603,1.604,1.6029,1.604,136300000.0
2005-08-15 10:30:00,1.6035,1.6041,1.6035,1.6039,136300000.0
2005-08-15 10:31:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-08-15 10:32:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2005-08-15 10:33:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-08-15 10:34:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2005-08-15 10:35:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2005-08-15 10:36:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2005-08-15 10:37:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-08-15 10:38:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-08-15 10:39:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2005-08-15 10:40:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-08-15 10:41:00,1.6033,1.6034,1.6031,1.6033,136300000.0
2005-08-15 10:42:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-08-15 10:43:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-15 10:44:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-08-15 10:45:00,1.6033,1.6034,1.6031,1.6032,136300000.0
2005-08-15 10:46:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-08-15 10:47:00,1.6031,1.6032,1.6028,1.6028,136300000.0
2005-08-15 10:48:00,1.6026,1.6031,1.602,1.6024,136300000.0
2005-08-15 10:49:00,1.6023,1.6026,1.602,1.6024,136300000.0
2005-08-15 10:50:00,1.6022,1.6029,1.6022,1.6022,136300000.0
2005-08-15 10:51:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-08-15 10:52:00,1.6022,1.6022,1.6019,1.6022,136300000.0
2005-08-15 10:53:00,1.6021,1.6022,1.6016,1.6021,136300000.0
2005-08-15 10:54:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-08-15 10:55:00,1.6021,1.6024,1.6019,1.6022,136300000.0
2005-08-15 10:56:00,1.6024,1.6025,1.6021,1.6024,136300000.0
2005-08-15 10:57:00,1.6025,1.6029,1.6024,1.6027,136300000.0
2005-08-15 10:58:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2005-08-15 10:59:00,1.6025,1.6028,1.6025,1.6027,136300000.0
2005-08-15 11:00:00,1.6026,1.6029,1.6022,1.6022,136300000.0
2005-08-15 11:01:00,1.6021,1.6022,1.6021,1.6021,136300000.0
2005-08-15 11:02:00,1.6022,1.6024,1.6021,1.6023,136300000.0
2005-08-15 11:03:00,1.6024,1.6027,1.6024,1.6027,136300000.0
2005-08-15 11:04:00,1.6026,1.6028,1.6026,1.6027,136300000.0
2005-08-15 11:05:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-08-15 11:07:00,1.6024,1.6025,1.6022,1.6022,136300000.0
2005-08-15 11:08:00,1.6025,1.6028,1.6025,1.6027,136300000.0
2005-08-15 11:09:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-08-15 11:10:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-08-15 11:11:00,1.6026,1.6027,1.6024,1.6024,136300000.0
2005-08-15 11:12:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-08-15 11:13:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-08-15 11:14:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-08-15 11:15:00,1.6027,1.6028,1.6026,1.6028,136300000.0
2005-08-15 11:16:00,1.6027,1.6029,1.6027,1.6027,136300000.0
2005-08-15 11:17:00,1.6025,1.6029,1.6025,1.6029,136300000.0
2005-08-15 11:18:00,1.603,1.6031,1.6027,1.6027,136300000.0
2005-08-15 11:19:00,1.6026,1.603,1.6026,1.6028,136300000.0
2005-08-15 11:20:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-08-15 11:21:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-08-15 11:23:00,1.603,1.6034,1.603,1.6033,136300000.0
2005-08-15 11:24:00,1.6032,1.6032,1.6029,1.6031,136300000.0
2005-08-15 11:25:00,1.6032,1.6033,1.603,1.6032,136300000.0
2005-08-15 11:26:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-08-15 11:27:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-08-15 11:28:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-08-15 11:29:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-08-15 11:30:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-08-15 11:31:00,1.6034,1.6035,1.6033,1.6034,136300000.0
2005-08-15 11:32:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2005-08-15 11:33:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-08-15 11:34:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-08-15 11:35:00,1.6037,1.6037,1.6034,1.6036,136300000.0
2005-08-15 11:36:00,1.6035,1.6036,1.6031,1.6031,136300000.0
2005-08-15 11:37:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-08-15 11:38:00,1.6032,1.6033,1.603,1.6032,136300000.0
2005-08-15 11:39:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-08-15 11:40:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-08-15 11:41:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-08-15 11:42:00,1.6027,1.6028,1.6025,1.6028,136300000.0
2005-08-15 11:43:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2005-08-15 11:44:00,1.603,1.603,1.6029,1.603,136300000.0
2005-08-15 11:45:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-08-15 11:46:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-08-15 11:47:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-08-15 11:48:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-08-15 11:49:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-08-15 11:50:00,1.6026,1.6028,1.6025,1.6026,136300000.0
2005-08-15 11:51:00,1.6027,1.6027,1.6026,1.6027,136300000.0
2005-08-15 11:52:00,1.6029,1.6029,1.6025,1.6025,136300000.0
2005-08-15 11:53:00,1.6026,1.6026,1.6016,1.602,136300000.0
2005-08-15 11:54:00,1.6021,1.6025,1.6017,1.6023,136300000.0
2005-08-15 11:55:00,1.6022,1.6029,1.6022,1.6025,136300000.0
2005-08-15 11:56:00,1.6026,1.6031,1.6024,1.6031,136300000.0
2005-08-15 11:57:00,1.6032,1.6032,1.6027,1.603,136300000.0
2005-08-15 11:58:00,1.6031,1.6035,1.6029,1.6034,136300000.0
2005-08-15 11:59:00,1.6033,1.6039,1.6032,1.6033,136300000.0
2005-08-15 12:00:00,1.6032,1.6036,1.6031,1.6033,136300000.0
2005-08-15 12:01:00,1.6035,1.6038,1.6035,1.6036,136300000.0
2005-08-15 12:02:00,1.6037,1.6046,1.6036,1.6046,136300000.0
2005-08-15 12:03:00,1.6045,1.6048,1.6043,1.6043,136300000.0
2005-08-15 12:04:00,1.6044,1.6045,1.6043,1.6044,136300000.0
2005-08-15 12:05:00,1.6045,1.6048,1.6044,1.6047,136300000.0
2005-08-15 12:06:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2005-08-15 12:07:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2005-08-15 12:08:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2005-08-15 12:09:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-08-15 12:10:00,1.6043,1.6043,1.6039,1.604,136300000.0
2005-08-15 12:11:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2005-08-15 12:12:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-08-15 12:13:00,1.604,1.604,1.6039,1.604,136300000.0
2005-08-15 12:16:00,1.6041,1.6042,1.604,1.604,136300000.0
2005-08-15 12:17:00,1.6041,1.6042,1.6039,1.6039,136300000.0
2005-08-15 12:18:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-08-15 12:19:00,1.604,1.6042,1.6039,1.6042,136300000.0
2005-08-15 12:21:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-08-15 12:22:00,1.6046,1.6047,1.6043,1.6044,136300000.0
2005-08-15 12:23:00,1.6045,1.6045,1.6042,1.6042,136300000.0
2005-08-15 12:24:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2005-08-15 12:25:00,1.6042,1.6042,1.604,1.604,136300000.0
2005-08-15 12:26:00,1.6039,1.6041,1.6039,1.6039,136300000.0
2005-08-15 12:27:00,1.604,1.6041,1.6039,1.6041,136300000.0
2005-08-15 12:28:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-08-15 12:29:00,1.604,1.6041,1.6037,1.6038,136300000.0
2005-08-15 12:30:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-08-15 12:31:00,1.6034,1.6041,1.6034,1.6034,136300000.0
2005-08-15 12:32:00,1.6033,1.6036,1.6032,1.6035,136300000.0
2005-08-15 12:33:00,1.6034,1.6035,1.6031,1.6033,136300000.0
2005-08-15 12:34:00,1.6032,1.6034,1.6029,1.603,136300000.0
2005-08-15 12:35:00,1.6029,1.6033,1.6029,1.6032,136300000.0
2005-08-15 12:36:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-08-15 12:37:00,1.6032,1.6035,1.6031,1.6033,136300000.0
2005-08-15 12:38:00,1.6035,1.6037,1.6032,1.6037,136300000.0
2005-08-15 12:39:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-08-15 12:40:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-08-15 12:41:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-08-15 12:42:00,1.6032,1.6034,1.603,1.6033,136300000.0
2005-08-15 12:43:00,1.6032,1.6034,1.6031,1.6034,136300000.0
2005-08-15 12:44:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-08-15 12:45:00,1.6034,1.6034,1.6026,1.6031,136300000.0
2005-08-15 12:46:00,1.603,1.6031,1.6028,1.6029,136300000.0
2005-08-15 12:47:00,1.6031,1.6033,1.6028,1.6031,136300000.0
2005-08-15 12:48:00,1.603,1.6036,1.603,1.6034,136300000.0
2005-08-15 12:49:00,1.6036,1.6038,1.6033,1.6033,136300000.0
2005-08-15 12:50:00,1.6034,1.6038,1.6033,1.6038,136300000.0
2005-08-15 12:51:00,1.6037,1.6041,1.6036,1.6036,136300000.0
2005-08-15 12:52:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2005-08-15 12:53:00,1.6035,1.604,1.6034,1.6036,136300000.0
2005-08-15 12:54:00,1.6035,1.6036,1.6033,1.6035,136300000.0
2005-08-15 12:55:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-08-15 12:56:00,1.6034,1.6037,1.6034,1.6036,136300000.0
2005-08-15 12:57:00,1.6035,1.6036,1.6032,1.6033,136300000.0
2005-08-15 12:58:00,1.6032,1.6035,1.603,1.6032,136300000.0
2005-08-15 12:59:00,1.6033,1.6036,1.6032,1.6036,136300000.0
2005-08-15 13:00:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2005-08-15 13:01:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2005-08-15 13:02:00,1.6035,1.6038,1.6034,1.6038,136300000.0
2005-08-15 13:03:00,1.6036,1.6037,1.6033,1.6037,136300000.0
2005-08-15 13:04:00,1.6039,1.6039,1.6034,1.6034,136300000.0
2005-08-15 13:05:00,1.6033,1.6036,1.6032,1.6034,136300000.0
2005-08-15 13:06:00,1.603,1.6033,1.603,1.6031,136300000.0
2005-08-15 13:07:00,1.6032,1.6039,1.6032,1.6035,136300000.0
2005-08-15 13:08:00,1.6034,1.6035,1.603,1.6033,136300000.0
2005-08-15 13:09:00,1.6034,1.6036,1.6033,1.6035,136300000.0
2005-08-15 13:10:00,1.6034,1.6036,1.6033,1.6033,136300000.0
2005-08-15 13:11:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-08-15 13:12:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-08-15 13:13:00,1.6032,1.6034,1.6029,1.6032,136300000.0
2005-08-15 13:14:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-08-15 13:15:00,1.6028,1.6029,1.6025,1.6025,136300000.0
2005-08-15 13:16:00,1.6026,1.6027,1.6026,1.6026,136300000.0
2005-08-15 13:17:00,1.6026,1.6027,1.6026,1.6026,136300000.0
2005-08-15 13:18:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-08-15 13:19:00,1.6027,1.6029,1.6026,1.6027,136300000.0
2005-08-15 13:20:00,1.6028,1.6035,1.6028,1.6031,136300000.0
2005-08-15 13:21:00,1.603,1.603,1.6025,1.6027,136300000.0
2005-08-15 13:22:00,1.6026,1.603,1.6026,1.6029,136300000.0
2005-08-15 13:23:00,1.6027,1.6029,1.6026,1.6028,136300000.0
2005-08-15 13:24:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2005-08-15 13:25:00,1.6028,1.603,1.6026,1.6026,136300000.0
2005-08-15 13:26:00,1.6027,1.6027,1.6022,1.6022,136300000.0
2005-08-15 13:27:00,1.6025,1.6026,1.6022,1.6022,136300000.0
2005-08-15 13:28:00,1.602,1.6023,1.602,1.6022,136300000.0
2005-08-15 13:29:00,1.6023,1.6025,1.6022,1.6023,136300000.0
2005-08-15 13:30:00,1.6026,1.6028,1.6025,1.6027,136300000.0
2005-08-15 13:31:00,1.6029,1.6029,1.6025,1.6025,136300000.0
2005-08-15 13:32:00,1.6027,1.6027,1.6023,1.6024,136300000.0
2005-08-15 13:33:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-08-15 13:34:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2005-08-15 13:35:00,1.6016,1.6022,1.6015,1.6022,136300000.0
2005-08-15 13:36:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2005-08-15 13:37:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2005-08-15 13:38:00,1.6024,1.6024,1.6017,1.6017,136300000.0
2005-08-15 13:39:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-08-15 13:40:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-08-15 13:41:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-08-15 13:42:00,1.6022,1.6023,1.6021,1.6023,136300000.0
2005-08-15 13:43:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-08-15 13:44:00,1.6024,1.6024,1.602,1.6023,136300000.0
2005-08-15 13:45:00,1.6024,1.6025,1.602,1.6023,136300000.0
2005-08-15 13:46:00,1.602,1.6022,1.602,1.6022,136300000.0
2005-08-15 13:47:00,1.602,1.602,1.6019,1.602,136300000.0
2005-08-15 13:48:00,1.6019,1.6021,1.6015,1.6017,136300000.0
2005-08-15 13:49:00,1.6015,1.6018,1.6014,1.6016,136300000.0
2005-08-15 13:50:00,1.6015,1.6017,1.6013,1.6014,136300000.0
2005-08-15 13:51:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-08-15 13:52:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2005-08-15 13:53:00,1.6017,1.602,1.6016,1.6019,136300000.0
2005-08-15 13:54:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2005-08-15 13:55:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-08-15 13:56:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-08-15 13:57:00,1.6025,1.6027,1.6023,1.6024,136300000.0
2005-08-15 13:58:00,1.6025,1.6025,1.602,1.602,136300000.0
2005-08-15 13:59:00,1.6021,1.6022,1.6019,1.6021,136300000.0
2005-08-15 14:00:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-08-15 14:01:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-08-15 14:02:00,1.6025,1.6025,1.6021,1.6021,136300000.0
2005-08-15 14:03:00,1.6022,1.6026,1.6021,1.6024,136300000.0
2005-08-15 14:04:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-08-15 14:05:00,1.6025,1.6026,1.6022,1.6024,136300000.0
2005-08-15 14:06:00,1.6025,1.6027,1.6025,1.6026,136300000.0
2005-08-15 14:07:00,1.6028,1.6029,1.6026,1.6027,136300000.0
2005-08-15 14:08:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-08-15 14:09:00,1.6025,1.6026,1.6024,1.6024,136300000.0
2005-08-15 14:10:00,1.6025,1.6025,1.6021,1.6024,136300000.0
2005-08-15 14:11:00,1.6025,1.6035,1.6022,1.6032,136300000.0
2005-08-15 14:12:00,1.6033,1.6034,1.6028,1.6031,136300000.0
2005-08-15 14:13:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2005-08-15 14:14:00,1.6032,1.6033,1.6029,1.6029,136300000.0
2005-08-15 14:15:00,1.603,1.6033,1.6029,1.6033,136300000.0
2005-08-15 14:16:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-08-15 14:17:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-08-15 14:18:00,1.6032,1.6036,1.603,1.6036,136300000.0
2005-08-15 14:19:00,1.6035,1.604,1.6034,1.604,136300000.0
2005-08-15 14:20:00,1.6039,1.6039,1.603,1.6034,136300000.0
2005-08-15 14:21:00,1.6035,1.6035,1.6029,1.6031,136300000.0
2005-08-15 14:22:00,1.6032,1.6033,1.6032,1.6032,136300000.0
2005-08-15 14:23:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2005-08-15 14:24:00,1.6035,1.6035,1.603,1.6031,136300000.0
2005-08-15 14:25:00,1.603,1.6031,1.6029,1.603,136300000.0
2005-08-15 14:26:00,1.6029,1.603,1.6025,1.6027,136300000.0
2005-08-15 14:27:00,1.6025,1.6029,1.6025,1.6027,136300000.0
2005-08-15 14:28:00,1.6026,1.6027,1.6025,1.6026,136300000.0
2005-08-15 14:29:00,1.6025,1.603,1.6025,1.6029,136300000.0
2005-08-15 14:30:00,1.603,1.6037,1.6025,1.6031,136300000.0
2005-08-15 14:31:00,1.603,1.6038,1.6029,1.6036,136300000.0
2005-08-15 14:32:00,1.6035,1.6039,1.6031,1.6038,136300000.0
2005-08-15 14:33:00,1.6037,1.6039,1.6036,1.6036,136300000.0
2005-08-15 14:34:00,1.6037,1.6046,1.6035,1.6046,136300000.0
2005-08-15 14:35:00,1.6045,1.6045,1.6039,1.604,136300000.0
2005-08-15 14:36:00,1.6039,1.6041,1.6038,1.604,136300000.0
2005-08-15 14:37:00,1.6041,1.6041,1.6038,1.6039,136300000.0
2005-08-15 14:38:00,1.6038,1.6042,1.6038,1.604,136300000.0
2005-08-15 14:39:00,1.6038,1.6042,1.6037,1.6039,136300000.0
2005-08-15 14:40:00,1.604,1.6042,1.6039,1.604,136300000.0
2005-08-15 14:41:00,1.6039,1.6039,1.6035,1.6037,136300000.0
2005-08-15 14:42:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-08-15 14:43:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-08-15 14:44:00,1.603,1.6032,1.6027,1.603,136300000.0
2005-08-15 14:45:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2005-08-15 14:46:00,1.6033,1.6034,1.603,1.603,136300000.0
2005-08-15 14:47:00,1.6031,1.6033,1.603,1.6032,136300000.0
2005-08-15 14:48:00,1.6031,1.6034,1.603,1.6034,136300000.0
2005-08-15 14:49:00,1.6033,1.6034,1.6032,1.6032,136300000.0
2005-08-15 14:50:00,1.6031,1.6034,1.6031,1.6031,136300000.0
2005-08-15 14:51:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-15 14:52:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-08-15 14:53:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-08-15 14:54:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-08-15 14:55:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-08-15 14:56:00,1.6033,1.6034,1.603,1.6034,136300000.0
2005-08-15 14:57:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-08-15 14:58:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-08-15 14:59:00,1.6031,1.6036,1.6031,1.6034,136300000.0
2005-08-15 15:00:00,1.6024,1.6035,1.6022,1.6022,136300000.0
2005-08-15 15:01:00,1.6023,1.6031,1.6022,1.6025,136300000.0
2005-08-15 15:02:00,1.6024,1.6027,1.602,1.6025,136300000.0
2005-08-15 15:03:00,1.6027,1.6028,1.6022,1.6026,136300000.0
2005-08-15 15:04:00,1.6027,1.6031,1.6024,1.6024,136300000.0
2005-08-15 15:05:00,1.6027,1.6028,1.6019,1.6019,136300000.0
2005-08-15 15:06:00,1.602,1.6026,1.6019,1.6022,136300000.0
2005-08-15 15:07:00,1.6024,1.6024,1.6018,1.6018,136300000.0
2005-08-15 15:08:00,1.6019,1.6022,1.6019,1.6022,136300000.0
2005-08-15 15:09:00,1.6021,1.6024,1.6014,1.6015,136300000.0
2005-08-15 15:10:00,1.6014,1.6017,1.6011,1.6012,136300000.0
2005-08-15 15:11:00,1.6013,1.602,1.6013,1.6017,136300000.0
2005-08-15 15:12:00,1.6018,1.6018,1.6011,1.6013,136300000.0
2005-08-15 15:13:00,1.6014,1.6015,1.601,1.6011,136300000.0
2005-08-15 15:14:00,1.601,1.6019,1.6005,1.6015,136300000.0
2005-08-15 15:15:00,1.6013,1.6018,1.6008,1.6012,136300000.0
2005-08-15 15:16:00,1.6011,1.6014,1.6007,1.6011,136300000.0
2005-08-15 15:17:00,1.601,1.6016,1.6009,1.6016,136300000.0
2005-08-15 15:18:00,1.6017,1.602,1.6014,1.6014,136300000.0
2005-08-15 15:19:00,1.6015,1.6018,1.6012,1.6017,136300000.0
2005-08-15 15:20:00,1.6016,1.602,1.6016,1.6018,136300000.0
2005-08-15 15:21:00,1.6016,1.6021,1.6016,1.6019,136300000.0
2005-08-15 15:22:00,1.602,1.6022,1.6017,1.6021,136300000.0
2005-08-15 15:23:00,1.6023,1.6026,1.602,1.6024,136300000.0
2005-08-15 15:24:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-08-15 15:25:00,1.6024,1.6029,1.602,1.6029,136300000.0
2005-08-15 15:26:00,1.6029,1.6041,1.6028,1.604,136300000.0
2005-08-15 15:27:00,1.6041,1.6059,1.6039,1.6057,136300000.0
2005-08-15 15:28:00,1.6059,1.6063,1.6047,1.6047,136300000.0
2005-08-15 15:29:00,1.6048,1.6055,1.6048,1.6052,136300000.0
2005-08-15 15:30:00,1.6051,1.6057,1.605,1.6054,136300000.0
2005-08-15 15:31:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-08-15 15:32:00,1.6057,1.6057,1.6052,1.6054,136300000.0
2005-08-15 15:33:00,1.6055,1.606,1.6049,1.606,136300000.0
2005-08-15 15:34:00,1.6061,1.6062,1.6055,1.606,136300000.0
2005-08-15 15:35:00,1.6059,1.606,1.6058,1.6058,136300000.0
2005-08-15 15:36:00,1.6057,1.6069,1.6055,1.6067,136300000.0
2005-08-15 15:37:00,1.6066,1.6066,1.6062,1.6062,136300000.0
2005-08-15 15:38:00,1.6061,1.6063,1.606,1.6063,136300000.0
2005-08-15 15:39:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2005-08-15 15:40:00,1.6064,1.6065,1.606,1.606,136300000.0
2005-08-15 15:41:00,1.6062,1.6062,1.6057,1.6058,136300000.0
2005-08-15 15:42:00,1.6059,1.6061,1.6055,1.6057,136300000.0
2005-08-15 15:43:00,1.6056,1.6058,1.6055,1.6057,136300000.0
2005-08-15 15:44:00,1.6056,1.6059,1.6051,1.6055,136300000.0
2005-08-15 15:45:00,1.6054,1.6067,1.6054,1.6061,136300000.0
2005-08-15 15:46:00,1.6062,1.6062,1.6058,1.6058,136300000.0
2005-08-15 15:47:00,1.6059,1.6059,1.6052,1.6055,136300000.0
2005-08-15 15:48:00,1.6054,1.6057,1.6052,1.6054,136300000.0
2005-08-15 15:49:00,1.6055,1.6057,1.6053,1.6054,136300000.0
2005-08-15 15:50:00,1.6053,1.6057,1.6053,1.6054,136300000.0
2005-08-15 15:51:00,1.6054,1.606,1.6053,1.606,136300000.0
2005-08-15 15:52:00,1.6058,1.6061,1.6056,1.6059,136300000.0
2005-08-15 15:53:00,1.6057,1.6062,1.6055,1.6059,136300000.0
2005-08-15 15:54:00,1.606,1.6065,1.606,1.6064,136300000.0
2005-08-15 15:55:00,1.6063,1.6066,1.6061,1.6064,136300000.0
2005-08-15 15:56:00,1.6067,1.6069,1.6063,1.6068,136300000.0
2005-08-15 15:57:00,1.6067,1.6068,1.6065,1.6068,136300000.0
2005-08-15 15:58:00,1.607,1.6073,1.6065,1.607,136300000.0
2005-08-15 15:59:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2005-08-15 16:00:00,1.6068,1.607,1.6066,1.6069,136300000.0
2005-08-15 16:01:00,1.607,1.6077,1.607,1.6073,136300000.0
2005-08-15 16:02:00,1.6074,1.6076,1.6072,1.6072,136300000.0
2005-08-15 16:03:00,1.6074,1.6075,1.607,1.6074,136300000.0
2005-08-15 16:04:00,1.6073,1.6074,1.607,1.607,136300000.0
2005-08-15 16:05:00,1.6071,1.6076,1.6071,1.6075,136300000.0
2005-08-15 16:06:00,1.6077,1.6078,1.6073,1.6074,136300000.0
2005-08-15 16:07:00,1.6073,1.6082,1.6073,1.6081,136300000.0
2005-08-15 16:08:00,1.6082,1.6083,1.6078,1.6081,136300000.0
2005-08-15 16:09:00,1.6082,1.6086,1.6082,1.6082,136300000.0
2005-08-15 16:10:00,1.6081,1.6083,1.608,1.6082,136300000.0
2005-08-15 16:11:00,1.6084,1.6085,1.6082,1.6083,136300000.0
2005-08-15 16:12:00,1.6084,1.6087,1.6083,1.6086,136300000.0
2005-08-15 16:13:00,1.6088,1.6093,1.6088,1.609,136300000.0
2005-08-15 16:14:00,1.6085,1.6088,1.6084,1.6086,136300000.0
2005-08-15 16:15:00,1.6087,1.609,1.6086,1.609,136300000.0
2005-08-15 16:16:00,1.6091,1.6102,1.6089,1.6102,136300000.0
2005-08-15 16:17:00,1.6101,1.6101,1.6095,1.6098,136300000.0
2005-08-15 16:18:00,1.6099,1.6099,1.6093,1.6098,136300000.0
2005-08-15 16:19:00,1.6099,1.6099,1.6089,1.609,136300000.0
2005-08-15 16:20:00,1.6088,1.609,1.6088,1.6089,136300000.0
2005-08-15 16:21:00,1.6088,1.6092,1.6088,1.6089,136300000.0
2005-08-15 16:22:00,1.609,1.6091,1.6087,1.6091,136300000.0
2005-08-15 16:23:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2005-08-15 16:24:00,1.6087,1.6088,1.6084,1.6084,136300000.0
2005-08-15 16:25:00,1.6085,1.6087,1.6084,1.6087,136300000.0
2005-08-15 16:26:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2005-08-15 16:27:00,1.609,1.6093,1.6087,1.6088,136300000.0
2005-08-15 16:28:00,1.6086,1.609,1.6086,1.6088,136300000.0
2005-08-15 16:29:00,1.609,1.6092,1.6089,1.6092,136300000.0
2005-08-15 16:30:00,1.6091,1.6093,1.6089,1.6091,136300000.0
2005-08-15 16:31:00,1.6092,1.6092,1.6087,1.6088,136300000.0
2005-08-15 16:32:00,1.6089,1.609,1.6087,1.6088,136300000.0
2005-08-15 16:33:00,1.6086,1.6095,1.6086,1.6095,136300000.0
2005-08-15 16:34:00,1.6094,1.6097,1.6092,1.6094,136300000.0
2005-08-15 16:35:00,1.6093,1.6094,1.6089,1.6089,136300000.0
2005-08-15 16:36:00,1.6088,1.6092,1.6088,1.609,136300000.0
2005-08-15 16:37:00,1.6091,1.6091,1.6087,1.6088,136300000.0
2005-08-15 16:38:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2005-08-15 16:39:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-08-15 16:40:00,1.6088,1.6094,1.6087,1.6091,136300000.0
2005-08-15 16:41:00,1.6093,1.6095,1.6091,1.6094,136300000.0
2005-08-15 16:42:00,1.6095,1.6095,1.6092,1.6094,136300000.0
2005-08-15 16:43:00,1.6093,1.6095,1.6091,1.6094,136300000.0
2005-08-15 16:44:00,1.6091,1.6093,1.609,1.6091,136300000.0
2005-08-15 16:45:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2005-08-15 16:46:00,1.6093,1.61,1.6093,1.6093,136300000.0
2005-08-15 16:47:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2005-08-15 16:48:00,1.6095,1.6097,1.6094,1.6094,136300000.0
2005-08-15 16:49:00,1.6095,1.6099,1.6093,1.6099,136300000.0
2005-08-15 16:50:00,1.6098,1.61,1.6095,1.6096,136300000.0
2005-08-15 16:51:00,1.6099,1.6104,1.6097,1.6103,136300000.0
2005-08-15 16:52:00,1.6101,1.6106,1.61,1.6103,136300000.0
2005-08-15 16:53:00,1.6104,1.6104,1.6101,1.6103,136300000.0
2005-08-15 16:54:00,1.6102,1.6103,1.61,1.6101,136300000.0
2005-08-15 16:55:00,1.6104,1.6104,1.61,1.6101,136300000.0
2005-08-15 16:56:00,1.61,1.6103,1.6099,1.6102,136300000.0
2005-08-15 16:57:00,1.6103,1.6103,1.61,1.6102,136300000.0
2005-08-15 16:58:00,1.6103,1.6103,1.6101,1.6102,136300000.0
2005-08-15 16:59:00,1.61,1.6104,1.61,1.6104,136300000.0
2005-08-15 17:00:00,1.6102,1.6106,1.6101,1.6106,136300000.0
2005-08-15 17:01:00,1.6105,1.6109,1.6104,1.6109,136300000.0
2005-08-15 17:02:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2005-08-15 17:03:00,1.6104,1.6107,1.6103,1.6103,136300000.0
2005-08-15 17:04:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-08-15 17:05:00,1.6099,1.6101,1.6099,1.61,136300000.0
2005-08-15 17:06:00,1.6102,1.6102,1.6099,1.61,136300000.0
2005-08-15 17:07:00,1.6101,1.6101,1.6099,1.61,136300000.0
2005-08-15 17:08:00,1.6102,1.6105,1.6101,1.6104,136300000.0
2005-08-15 17:09:00,1.6103,1.6109,1.6103,1.6109,136300000.0
2005-08-15 17:10:00,1.6107,1.6109,1.6106,1.6106,136300000.0
2005-08-15 17:11:00,1.6107,1.6108,1.6105,1.6108,136300000.0
2005-08-15 17:12:00,1.611,1.6111,1.6109,1.6109,136300000.0
2005-08-15 17:13:00,1.6108,1.6109,1.6106,1.6109,136300000.0
2005-08-15 17:14:00,1.611,1.6111,1.6109,1.6109,136300000.0
2005-08-15 17:15:00,1.6108,1.6112,1.6108,1.611,136300000.0
2005-08-15 17:16:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-08-15 17:17:00,1.6108,1.6108,1.6106,1.6107,136300000.0
2005-08-15 17:18:00,1.6108,1.6113,1.6108,1.6113,136300000.0
2005-08-15 17:19:00,1.6112,1.6114,1.6109,1.6113,136300000.0
2005-08-15 17:20:00,1.6112,1.6112,1.611,1.6112,136300000.0
2005-08-15 17:21:00,1.611,1.6113,1.6109,1.6112,136300000.0
2005-08-15 17:22:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-08-15 17:23:00,1.6106,1.6108,1.6103,1.6106,136300000.0
2005-08-15 17:24:00,1.6107,1.6108,1.6101,1.6104,136300000.0
2005-08-15 17:25:00,1.6103,1.6103,1.6099,1.61,136300000.0
2005-08-15 17:26:00,1.6102,1.6105,1.6102,1.6105,136300000.0
2005-08-15 17:27:00,1.6104,1.6104,1.61,1.61,136300000.0
2005-08-15 17:28:00,1.6102,1.6102,1.61,1.61,136300000.0
2005-08-15 17:29:00,1.6097,1.61,1.6097,1.6099,136300000.0
2005-08-15 17:30:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-08-15 17:31:00,1.61,1.6104,1.6099,1.6101,136300000.0
2005-08-15 17:32:00,1.61,1.6105,1.6099,1.6101,136300000.0
2005-08-15 17:33:00,1.61,1.6104,1.6095,1.6095,136300000.0
2005-08-15 17:34:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2005-08-15 17:35:00,1.6097,1.6099,1.6096,1.6098,136300000.0
2005-08-15 17:36:00,1.6097,1.6098,1.6095,1.6095,136300000.0
2005-08-15 17:37:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2005-08-15 17:38:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-08-15 17:39:00,1.6094,1.6095,1.609,1.609,136300000.0
2005-08-15 17:40:00,1.6087,1.609,1.6087,1.6089,136300000.0
2005-08-15 17:41:00,1.6091,1.6095,1.6087,1.6094,136300000.0
2005-08-15 17:42:00,1.6095,1.6097,1.6095,1.6095,136300000.0
2005-08-15 17:43:00,1.6094,1.6098,1.6094,1.6098,136300000.0
2005-08-15 17:44:00,1.6097,1.6102,1.6097,1.6099,136300000.0
2005-08-15 17:45:00,1.61,1.6102,1.6096,1.6099,136300000.0
2005-08-15 17:46:00,1.61,1.6102,1.6098,1.6102,136300000.0
2005-08-15 17:47:00,1.6101,1.6102,1.6096,1.6098,136300000.0
2005-08-15 17:48:00,1.6096,1.6098,1.6092,1.6093,136300000.0
2005-08-15 17:49:00,1.6094,1.6096,1.6093,1.6094,136300000.0
2005-08-15 17:50:00,1.6093,1.6093,1.609,1.6092,136300000.0
2005-08-15 17:51:00,1.6091,1.6093,1.609,1.6093,136300000.0
2005-08-15 17:52:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2005-08-15 17:53:00,1.6091,1.6091,1.6087,1.6087,136300000.0
2005-08-15 17:54:00,1.6086,1.609,1.6086,1.6089,136300000.0
2005-08-15 17:55:00,1.609,1.609,1.6087,1.6087,136300000.0
2005-08-15 17:56:00,1.6088,1.6088,1.6081,1.6085,136300000.0
2005-08-15 17:57:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-08-15 17:58:00,1.6085,1.6087,1.608,1.608,136300000.0
2005-08-15 17:59:00,1.6082,1.6084,1.608,1.6082,136300000.0
2005-08-15 18:00:00,1.6081,1.6083,1.608,1.6081,136300000.0
2005-08-15 18:01:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-15 18:02:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-08-15 18:03:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-15 18:04:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-15 18:05:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-08-15 18:06:00,1.6081,1.6083,1.6079,1.6081,136300000.0
2005-08-15 18:07:00,1.608,1.6086,1.608,1.6086,136300000.0
2005-08-15 18:08:00,1.6088,1.6088,1.6083,1.6084,136300000.0
2005-08-15 18:09:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-08-15 18:10:00,1.6086,1.6086,1.6081,1.6081,136300000.0
2005-08-15 18:11:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-15 18:12:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2005-08-15 18:13:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-08-15 18:14:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 18:15:00,1.6087,1.6088,1.6086,1.6088,136300000.0
2005-08-15 18:16:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-08-15 18:18:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-08-15 18:19:00,1.6089,1.6093,1.6089,1.6091,136300000.0
2005-08-15 18:20:00,1.6089,1.6091,1.6086,1.6086,136300000.0
2005-08-15 18:21:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2005-08-15 18:22:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2005-08-15 18:23:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 18:25:00,1.6083,1.6092,1.6083,1.6092,136300000.0
2005-08-15 18:26:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-08-15 18:27:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2005-08-15 18:28:00,1.6093,1.6093,1.6087,1.6087,136300000.0
2005-08-15 18:29:00,1.6083,1.6089,1.6083,1.6089,136300000.0
2005-08-15 18:35:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-08-15 18:37:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2005-08-15 18:38:00,1.6084,1.6088,1.6083,1.6087,136300000.0
2005-08-15 18:39:00,1.6088,1.6088,1.6084,1.6088,136300000.0
2005-08-15 18:40:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2005-08-15 18:41:00,1.6088,1.6088,1.6084,1.6087,136300000.0
2005-08-15 18:42:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2005-08-15 18:43:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2005-08-15 18:44:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2005-08-15 18:45:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 18:46:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-08-15 18:47:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2005-08-15 18:48:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-15 18:49:00,1.6078,1.608,1.6074,1.6078,136300000.0
2005-08-15 18:50:00,1.6076,1.6079,1.6076,1.6078,136300000.0
2005-08-15 18:51:00,1.6077,1.6078,1.6077,1.6077,136300000.0
2005-08-15 18:52:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-15 18:53:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-15 18:54:00,1.6079,1.608,1.6077,1.6077,136300000.0
2005-08-15 18:56:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-08-15 18:57:00,1.6079,1.608,1.6079,1.6079,136300000.0
2005-08-15 18:58:00,1.608,1.6084,1.608,1.6083,136300000.0
2005-08-15 18:59:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-15 19:00:00,1.6083,1.6084,1.6077,1.6081,136300000.0
2005-08-15 19:01:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-15 19:02:00,1.608,1.6083,1.6078,1.6079,136300000.0
2005-08-15 19:03:00,1.608,1.6084,1.6079,1.6081,136300000.0
2005-08-15 19:04:00,1.608,1.6087,1.608,1.6087,136300000.0
2005-08-15 19:05:00,1.6088,1.6094,1.6087,1.6093,136300000.0
2005-08-15 19:06:00,1.6092,1.6092,1.6088,1.6088,136300000.0
2005-08-15 19:07:00,1.6089,1.6089,1.6086,1.6087,136300000.0
2005-08-15 19:08:00,1.6086,1.6087,1.6081,1.6086,136300000.0
2005-08-15 19:09:00,1.6087,1.6088,1.6083,1.6088,136300000.0
2005-08-15 19:10:00,1.6089,1.6094,1.6088,1.6094,136300000.0
2005-08-15 19:11:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2005-08-15 19:12:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-08-15 19:13:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-08-15 19:14:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-08-15 19:15:00,1.6092,1.6094,1.6091,1.6092,136300000.0
2005-08-15 19:16:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-08-15 19:19:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-08-15 19:20:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-08-15 19:21:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-08-15 19:22:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-15 19:24:00,1.6094,1.6094,1.6089,1.6092,136300000.0
2005-08-15 19:25:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-08-15 19:26:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-08-15 19:27:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-08-15 19:28:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-08-15 19:30:00,1.6092,1.6092,1.6088,1.6089,136300000.0
2005-08-15 19:31:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2005-08-15 19:32:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-08-15 19:33:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-15 19:34:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 19:36:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-15 19:37:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-08-15 19:38:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2005-08-15 19:39:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-08-15 19:40:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2005-08-15 19:41:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-08-15 19:42:00,1.6087,1.6089,1.6086,1.6088,136300000.0
2005-08-15 19:43:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-08-15 19:44:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-15 19:45:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 19:46:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-15 19:47:00,1.6087,1.6087,1.6081,1.6081,136300000.0
2005-08-15 19:48:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 19:49:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 19:50:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 19:51:00,1.6083,1.6084,1.6079,1.6079,136300000.0
2005-08-15 19:52:00,1.6081,1.6081,1.6079,1.608,136300000.0
2005-08-15 19:53:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-08-15 19:54:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-15 19:55:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-15 19:56:00,1.608,1.608,1.6077,1.6079,136300000.0
2005-08-15 19:57:00,1.6078,1.6084,1.6078,1.6084,136300000.0
2005-08-15 19:58:00,1.6081,1.6084,1.6079,1.6083,136300000.0
2005-08-15 19:59:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 20:02:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 20:03:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-08-15 20:04:00,1.6088,1.6089,1.6086,1.6089,136300000.0
2005-08-15 20:05:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2005-08-15 20:06:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-15 20:07:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2005-08-15 20:08:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 20:10:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-15 20:11:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2005-08-15 20:12:00,1.6087,1.6089,1.6086,1.6089,136300000.0
2005-08-15 20:13:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2005-08-15 20:14:00,1.6086,1.6089,1.6084,1.6084,136300000.0
2005-08-15 20:15:00,1.6087,1.6088,1.6084,1.6088,136300000.0
2005-08-15 20:16:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-08-15 20:17:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-08-15 20:18:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 20:19:00,1.6084,1.6089,1.6084,1.6087,136300000.0
2005-08-15 20:20:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-08-15 20:21:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 20:23:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-15 20:25:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2005-08-15 20:27:00,1.6089,1.6094,1.6089,1.6091,136300000.0
2005-08-15 20:28:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-15 20:29:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-08-15 20:30:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-08-15 20:31:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-08-15 20:32:00,1.6087,1.6091,1.6087,1.6091,136300000.0
2005-08-15 20:33:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2005-08-15 20:34:00,1.6091,1.6091,1.6087,1.6087,136300000.0
2005-08-15 20:35:00,1.6088,1.6093,1.6088,1.6093,136300000.0
2005-08-15 20:36:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-08-15 20:38:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-08-15 20:39:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2005-08-15 20:40:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-15 20:41:00,1.6094,1.6096,1.6093,1.6093,136300000.0
2005-08-15 20:42:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2005-08-15 20:43:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2005-08-15 20:44:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-15 20:45:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2005-08-15 20:46:00,1.6092,1.6096,1.6092,1.6095,136300000.0
2005-08-15 20:47:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-08-15 20:48:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-15 20:49:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-08-15 20:50:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-08-15 20:51:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-08-15 20:52:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2005-08-15 20:53:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-08-15 20:54:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-08-15 20:55:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-08-15 20:56:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2005-08-15 20:57:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-08-15 20:58:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-08-15 20:59:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2005-08-15 21:00:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-08-15 21:01:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-08-15 21:02:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2005-08-15 21:03:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2005-08-15 21:04:00,1.6102,1.6102,1.6098,1.6099,136300000.0
2005-08-15 21:05:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-08-15 21:06:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-08-15 21:07:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-08-15 21:08:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-15 21:10:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-15 21:11:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-08-15 21:12:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-08-15 21:15:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-15 21:16:00,1.6092,1.6094,1.6089,1.6094,136300000.0
2005-08-15 21:17:00,1.6093,1.6095,1.6093,1.6093,136300000.0
2005-08-15 21:18:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-08-15 21:19:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-15 21:20:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2005-08-15 21:21:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-15 21:22:00,1.6092,1.6092,1.6086,1.6089,136300000.0
2005-08-15 21:23:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-08-15 21:24:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2005-08-15 21:27:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-08-15 21:28:00,1.6083,1.6087,1.6083,1.6086,136300000.0
2005-08-15 21:29:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-08-15 21:30:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-08-15 21:31:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-15 21:32:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-08-15 21:33:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-15 21:34:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-15 21:35:00,1.6079,1.6081,1.6078,1.608,136300000.0
2005-08-15 21:36:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-15 21:37:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-15 21:38:00,1.608,1.608,1.6078,1.6079,136300000.0
2005-08-15 21:39:00,1.608,1.6083,1.608,1.6083,136300000.0
2005-08-15 21:41:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-08-15 21:42:00,1.6086,1.6086,1.6083,1.6086,136300000.0
2005-08-15 21:43:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2005-08-15 21:44:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2005-08-15 21:46:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-15 21:47:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-08-15 21:48:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-08-15 21:49:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-08-15 21:50:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2005-08-15 21:51:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-15 21:52:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 21:58:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-08-15 21:59:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 22:00:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2005-08-15 22:01:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-08-15 22:02:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 22:03:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-15 22:04:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-15 22:05:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-15 22:07:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-15 22:08:00,1.6084,1.6086,1.6083,1.6083,136300000.0
2005-08-15 22:09:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-08-15 22:12:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 22:13:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 22:14:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-15 22:15:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-15 22:16:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-15 22:18:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-15 22:19:00,1.608,1.608,1.6077,1.6077,136300000.0
2005-08-15 22:20:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-15 22:22:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-15 22:23:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-15 22:24:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-15 22:27:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-15 22:28:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-08-15 22:29:00,1.608,1.608,1.6079,1.608,136300000.0
2005-08-15 22:30:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2005-08-15 22:31:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-08-15 22:32:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-15 22:33:00,1.6078,1.6079,1.6074,1.6079,136300000.0
2005-08-15 22:34:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-08-15 22:35:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2005-08-15 22:36:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2005-08-15 22:37:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2005-08-15 22:38:00,1.6074,1.6078,1.6074,1.6076,136300000.0
2005-08-15 22:39:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2005-08-15 22:40:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-08-15 22:43:00,1.6073,1.6076,1.6071,1.6071,136300000.0
2005-08-15 22:44:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2005-08-15 22:45:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2005-08-15 22:46:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-15 22:48:00,1.6068,1.6068,1.6061,1.6064,136300000.0
2005-08-15 22:49:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-08-15 22:50:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-08-15 22:51:00,1.6064,1.6065,1.6061,1.6063,136300000.0
2005-08-15 22:52:00,1.6064,1.6065,1.6062,1.6063,136300000.0
2005-08-15 22:53:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2005-08-15 22:54:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-08-15 22:55:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-08-15 22:56:00,1.6068,1.6072,1.6066,1.6066,136300000.0
2005-08-15 22:57:00,1.6071,1.6072,1.6066,1.6069,136300000.0
2005-08-15 22:58:00,1.6072,1.6073,1.6069,1.6071,136300000.0
2005-08-15 22:59:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2005-08-15 23:06:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-15 23:07:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2005-08-15 23:08:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2005-08-15 23:11:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-15 23:12:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-15 23:15:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2005-08-15 23:16:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-08-15 23:17:00,1.6076,1.6079,1.6074,1.6077,136300000.0
2005-08-15 23:18:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2005-08-15 23:19:00,1.608,1.6084,1.608,1.6084,136300000.0
2005-08-15 23:20:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-15 23:21:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-15 23:23:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-15 23:24:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 23:25:00,1.6083,1.6087,1.6083,1.6084,136300000.0
2005-08-15 23:26:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-15 23:27:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2005-08-15 23:28:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-15 23:29:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-08-15 23:30:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-08-15 23:31:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-08-15 23:32:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-08-15 23:33:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-08-15 23:34:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-15 23:37:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-15 23:38:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-08-15 23:40:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-08-15 23:41:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-08-15 23:42:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2005-08-15 23:43:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-15 23:44:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-08-15 23:45:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 23:46:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-15 23:47:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-15 23:57:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2005-08-15 23:58:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-15 23:59:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-16 00:00:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-16 00:01:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-16 00:02:00,1.6079,1.6086,1.6078,1.6086,136300000.0
2005-08-16 00:03:00,1.6084,1.6087,1.6084,1.6087,136300000.0
2005-08-16 00:04:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-08-16 00:05:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-16 00:06:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-08-16 00:07:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-16 00:08:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-16 00:09:00,1.6086,1.6086,1.6081,1.6084,136300000.0
2005-08-16 00:10:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-08-16 00:13:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-08-16 00:14:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 00:15:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-16 00:17:00,1.6084,1.6086,1.6083,1.6083,136300000.0
2005-08-16 00:18:00,1.6079,1.6084,1.6078,1.6084,136300000.0
2005-08-16 00:19:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-16 00:22:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-16 00:23:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-16 00:25:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-16 00:26:00,1.608,1.6081,1.6078,1.6081,136300000.0
2005-08-16 00:27:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-16 00:31:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-16 00:34:00,1.6079,1.608,1.6077,1.608,136300000.0
2005-08-16 00:35:00,1.6079,1.608,1.6078,1.6078,136300000.0
2005-08-16 00:36:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-16 00:37:00,1.6078,1.6079,1.6078,1.6078,136300000.0
2005-08-16 00:39:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-08-16 00:40:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2005-08-16 00:41:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2005-08-16 00:42:00,1.608,1.608,1.6078,1.6078,136300000.0
2005-08-16 00:43:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-08-16 00:44:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-08-16 00:45:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-16 00:47:00,1.6081,1.6081,1.6076,1.6077,136300000.0
2005-08-16 00:48:00,1.6078,1.608,1.6078,1.6079,136300000.0
2005-08-16 00:49:00,1.6078,1.608,1.6078,1.608,136300000.0
2005-08-16 00:50:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2005-08-16 00:51:00,1.6078,1.608,1.6078,1.608,136300000.0
2005-08-16 00:52:00,1.6079,1.608,1.6078,1.6079,136300000.0
2005-08-16 00:53:00,1.6078,1.6078,1.6074,1.6078,136300000.0
2005-08-16 00:54:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2005-08-16 00:55:00,1.6076,1.608,1.6076,1.6077,136300000.0
2005-08-16 00:56:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2005-08-16 00:57:00,1.6077,1.608,1.6077,1.608,136300000.0
2005-08-16 00:58:00,1.6079,1.6084,1.6079,1.6084,136300000.0
2005-08-16 00:59:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-08-16 01:00:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-16 01:01:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-16 01:02:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 01:03:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-08-16 01:04:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-16 01:05:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2005-08-16 01:06:00,1.6079,1.608,1.6077,1.6078,136300000.0
2005-08-16 01:07:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2005-08-16 01:08:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2005-08-16 01:10:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 01:12:00,1.608,1.608,1.6079,1.6079,136300000.0
2005-08-16 01:13:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-16 01:14:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-08-16 01:15:00,1.6077,1.6079,1.6077,1.6077,136300000.0
2005-08-16 01:16:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-08-16 01:17:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2005-08-16 01:18:00,1.6078,1.6081,1.6078,1.6079,136300000.0
2005-08-16 01:20:00,1.608,1.6081,1.6077,1.6077,136300000.0
2005-08-16 01:21:00,1.608,1.608,1.6078,1.6078,136300000.0
2005-08-16 01:22:00,1.6079,1.608,1.6077,1.6078,136300000.0
2005-08-16 01:23:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-16 01:24:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-08-16 01:25:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-08-16 01:26:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-08-16 01:27:00,1.6077,1.608,1.6077,1.6079,136300000.0
2005-08-16 01:28:00,1.608,1.608,1.6077,1.6077,136300000.0
2005-08-16 01:29:00,1.6078,1.6079,1.6076,1.6078,136300000.0
2005-08-16 01:30:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-08-16 01:31:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2005-08-16 01:32:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2005-08-16 01:33:00,1.6077,1.6079,1.6077,1.6079,136300000.0
2005-08-16 01:34:00,1.6078,1.6084,1.6077,1.6083,136300000.0
2005-08-16 01:35:00,1.6084,1.6088,1.6081,1.6084,136300000.0
2005-08-16 01:36:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-16 01:37:00,1.6081,1.6083,1.6079,1.6081,136300000.0
2005-08-16 01:38:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-16 01:39:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-08-16 01:40:00,1.6081,1.6084,1.608,1.6081,136300000.0
2005-08-16 01:41:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-16 01:42:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-16 01:43:00,1.608,1.6083,1.608,1.6083,136300000.0
2005-08-16 01:44:00,1.6081,1.6083,1.6079,1.608,136300000.0
2005-08-16 01:45:00,1.6079,1.6087,1.6079,1.6081,136300000.0
2005-08-16 01:46:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-16 01:47:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-16 01:48:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-16 01:49:00,1.608,1.608,1.6077,1.6077,136300000.0
2005-08-16 01:50:00,1.6078,1.6081,1.6077,1.608,136300000.0
2005-08-16 01:51:00,1.6081,1.6081,1.6077,1.6078,136300000.0
2005-08-16 01:52:00,1.6079,1.6084,1.6079,1.6084,136300000.0
2005-08-16 01:53:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 01:54:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-16 01:55:00,1.6083,1.6087,1.608,1.6084,136300000.0
2005-08-16 01:56:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-08-16 01:57:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2005-08-16 01:58:00,1.6083,1.6087,1.6083,1.6085,136300000.0
2005-08-16 01:59:00,1.6083,1.6087,1.6083,1.6085,136300000.0
2005-08-16 02:00:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-08-16 02:01:00,1.6083,1.6086,1.6081,1.6084,136300000.0
2005-08-16 02:02:00,1.6086,1.6087,1.6081,1.6081,136300000.0
2005-08-16 02:03:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-16 02:04:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2005-08-16 02:05:00,1.6083,1.6086,1.6081,1.6084,136300000.0
2005-08-16 02:06:00,1.6086,1.6089,1.6083,1.6084,136300000.0
2005-08-16 02:07:00,1.6081,1.6086,1.6081,1.6086,136300000.0
2005-08-16 02:08:00,1.6084,1.6084,1.608,1.6083,136300000.0
2005-08-16 02:09:00,1.6084,1.6084,1.6079,1.6079,136300000.0
2005-08-16 02:10:00,1.6078,1.608,1.6076,1.6076,136300000.0
2005-08-16 02:11:00,1.6074,1.6081,1.6073,1.608,136300000.0
2005-08-16 02:12:00,1.6079,1.608,1.6078,1.6078,136300000.0
2005-08-16 02:13:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2005-08-16 02:14:00,1.608,1.6081,1.6078,1.6079,136300000.0
2005-08-16 02:15:00,1.608,1.6081,1.6078,1.6078,136300000.0
2005-08-16 02:16:00,1.6077,1.6078,1.6074,1.6078,136300000.0
2005-08-16 02:17:00,1.6076,1.6079,1.6074,1.6076,136300000.0
2005-08-16 02:18:00,1.6077,1.608,1.6074,1.6077,136300000.0
2005-08-16 02:19:00,1.6078,1.6079,1.6076,1.6076,136300000.0
2005-08-16 02:20:00,1.6077,1.6077,1.6074,1.6077,136300000.0
2005-08-16 02:21:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2005-08-16 02:22:00,1.608,1.6083,1.6079,1.6079,136300000.0
2005-08-16 02:23:00,1.6078,1.6083,1.6078,1.6081,136300000.0
2005-08-16 02:24:00,1.608,1.6081,1.6077,1.6081,136300000.0
2005-08-16 02:25:00,1.608,1.6083,1.608,1.6081,136300000.0
2005-08-16 02:26:00,1.6084,1.6086,1.608,1.6084,136300000.0
2005-08-16 02:27:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-08-16 02:28:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-08-16 02:29:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-08-16 02:30:00,1.6086,1.6086,1.6081,1.6083,136300000.0
2005-08-16 02:31:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-16 02:32:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-16 02:33:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 02:34:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-16 02:35:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-16 02:36:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2005-08-16 02:37:00,1.6079,1.6079,1.6074,1.6079,136300000.0
2005-08-16 02:38:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-08-16 02:39:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-16 02:40:00,1.6079,1.6081,1.6078,1.608,136300000.0
2005-08-16 02:41:00,1.6081,1.6081,1.6079,1.608,136300000.0
2005-08-16 02:42:00,1.6079,1.608,1.6079,1.6079,136300000.0
2005-08-16 02:43:00,1.6078,1.6079,1.6078,1.6078,136300000.0
2005-08-16 02:44:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-08-16 02:45:00,1.6076,1.6077,1.6072,1.6074,136300000.0
2005-08-16 02:46:00,1.6076,1.6078,1.6074,1.6078,136300000.0
2005-08-16 02:47:00,1.6074,1.6079,1.6074,1.6079,136300000.0
2005-08-16 02:48:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2005-08-16 02:49:00,1.6078,1.6079,1.6078,1.6078,136300000.0
2005-08-16 02:50:00,1.6079,1.6079,1.6077,1.6079,136300000.0
2005-08-16 02:51:00,1.608,1.608,1.6077,1.6078,136300000.0
2005-08-16 02:52:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2005-08-16 02:53:00,1.6077,1.608,1.6077,1.6077,136300000.0
2005-08-16 02:54:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-08-16 02:55:00,1.6084,1.6089,1.6081,1.6084,136300000.0
2005-08-16 02:56:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-16 02:57:00,1.6084,1.6086,1.608,1.6081,136300000.0
2005-08-16 02:58:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-16 02:59:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-16 03:00:00,1.6077,1.6081,1.6077,1.6081,136300000.0
2005-08-16 03:02:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-08-16 03:03:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-16 03:04:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-16 03:05:00,1.6079,1.6081,1.6077,1.6079,136300000.0
2005-08-16 03:06:00,1.6078,1.6079,1.6073,1.6073,136300000.0
2005-08-16 03:07:00,1.6072,1.6078,1.6071,1.6071,136300000.0
2005-08-16 03:08:00,1.6069,1.6073,1.6069,1.6072,136300000.0
2005-08-16 03:09:00,1.6071,1.6076,1.6071,1.6074,136300000.0
2005-08-16 03:10:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-08-16 03:11:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-08-16 03:12:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2005-08-16 03:13:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2005-08-16 03:14:00,1.6074,1.6078,1.6073,1.6078,136300000.0
2005-08-16 03:15:00,1.6077,1.6079,1.6076,1.6077,136300000.0
2005-08-16 03:16:00,1.6076,1.6077,1.6073,1.6074,136300000.0
2005-08-16 03:17:00,1.6073,1.6073,1.6071,1.6073,136300000.0
2005-08-16 03:18:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2005-08-16 03:19:00,1.6072,1.6072,1.6065,1.6069,136300000.0
2005-08-16 03:20:00,1.6071,1.6071,1.6066,1.6069,136300000.0
2005-08-16 03:21:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-08-16 03:23:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-08-16 03:24:00,1.6066,1.6071,1.6066,1.6068,136300000.0
2005-08-16 03:25:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 03:27:00,1.6068,1.6068,1.6063,1.6066,136300000.0
2005-08-16 03:28:00,1.6069,1.6069,1.6064,1.6065,136300000.0
2005-08-16 03:29:00,1.6066,1.6069,1.6062,1.6066,136300000.0
2005-08-16 03:30:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-08-16 03:31:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2005-08-16 03:32:00,1.6071,1.6072,1.6066,1.6071,136300000.0
2005-08-16 03:33:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2005-08-16 03:34:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-16 03:35:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-08-16 03:36:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2005-08-16 03:38:00,1.6073,1.6076,1.6072,1.6074,136300000.0
2005-08-16 03:39:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2005-08-16 03:40:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-16 03:41:00,1.6073,1.6077,1.6073,1.6077,136300000.0
2005-08-16 03:42:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2005-08-16 03:43:00,1.6079,1.6079,1.6074,1.6074,136300000.0
2005-08-16 03:44:00,1.6073,1.6081,1.6073,1.6081,136300000.0
2005-08-16 03:45:00,1.6077,1.608,1.6077,1.6079,136300000.0
2005-08-16 03:46:00,1.608,1.608,1.6078,1.608,136300000.0
2005-08-16 03:47:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-08-16 03:48:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-08-16 03:49:00,1.6081,1.6086,1.6081,1.6084,136300000.0
2005-08-16 03:50:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 03:51:00,1.6079,1.6081,1.6078,1.608,136300000.0
2005-08-16 03:52:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 03:53:00,1.608,1.608,1.6077,1.6079,136300000.0
2005-08-16 03:54:00,1.6078,1.6084,1.6077,1.6084,136300000.0
2005-08-16 03:55:00,1.6081,1.6083,1.6079,1.6081,136300000.0
2005-08-16 03:56:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-08-16 03:57:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-16 03:58:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2005-08-16 03:59:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-08-16 04:00:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-16 04:01:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-16 04:02:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-16 04:03:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-16 04:04:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-16 04:05:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-16 04:06:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-16 04:07:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2005-08-16 04:09:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-16 04:10:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-08-16 04:11:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2005-08-16 04:12:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2005-08-16 04:13:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2005-08-16 04:14:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-16 04:15:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-08-16 04:16:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-08-16 04:17:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-08-16 04:18:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-16 04:19:00,1.6087,1.6089,1.6086,1.6089,136300000.0
2005-08-16 04:20:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2005-08-16 04:21:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2005-08-16 04:22:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2005-08-16 04:23:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2005-08-16 04:24:00,1.6088,1.6089,1.6086,1.6089,136300000.0
2005-08-16 04:25:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-08-16 04:26:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-08-16 04:27:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2005-08-16 04:28:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-08-16 04:29:00,1.6087,1.6088,1.6084,1.6084,136300000.0
2005-08-16 04:30:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2005-08-16 04:31:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2005-08-16 04:32:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-16 04:33:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-16 04:35:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2005-08-16 04:36:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-08-16 04:37:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-08-16 04:38:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-08-16 04:39:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 04:41:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-08-16 04:42:00,1.6083,1.6083,1.6078,1.6078,136300000.0
2005-08-16 04:43:00,1.6077,1.6078,1.6076,1.6076,136300000.0
2005-08-16 04:44:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-08-16 04:45:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-08-16 04:46:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-08-16 04:47:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-08-16 04:48:00,1.6077,1.6079,1.6076,1.6078,136300000.0
2005-08-16 04:49:00,1.608,1.608,1.6078,1.6079,136300000.0
2005-08-16 04:50:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-16 04:51:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-16 04:52:00,1.608,1.6081,1.6078,1.6078,136300000.0
2005-08-16 04:53:00,1.6077,1.6077,1.6071,1.6077,136300000.0
2005-08-16 04:54:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2005-08-16 04:55:00,1.6078,1.6084,1.6076,1.6084,136300000.0
2005-08-16 04:56:00,1.608,1.608,1.608,1.608,136300000.0
2005-08-16 04:57:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 04:58:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-16 04:59:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-16 05:00:00,1.608,1.6083,1.608,1.6081,136300000.0
2005-08-16 05:01:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-08-16 05:02:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-16 05:03:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-16 05:04:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-08-16 05:05:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2005-08-16 05:06:00,1.6088,1.6088,1.6084,1.6086,136300000.0
2005-08-16 05:07:00,1.6084,1.6089,1.6084,1.6088,136300000.0
2005-08-16 05:08:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2005-08-16 05:09:00,1.6087,1.6087,1.6083,1.6083,136300000.0
2005-08-16 05:10:00,1.6086,1.6087,1.6081,1.6081,136300000.0
2005-08-16 05:11:00,1.6084,1.6084,1.608,1.6081,136300000.0
2005-08-16 05:12:00,1.608,1.6081,1.608,1.608,136300000.0
2005-08-16 05:13:00,1.6081,1.6083,1.608,1.608,136300000.0
2005-08-16 05:14:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-16 05:16:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-16 05:18:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-16 05:19:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-08-16 05:21:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-16 05:22:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-16 05:23:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-08-16 05:24:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-16 05:27:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-16 05:28:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-08-16 05:29:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-16 05:30:00,1.608,1.6081,1.608,1.608,136300000.0
2005-08-16 05:31:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-08-16 05:32:00,1.6079,1.6081,1.6078,1.6078,136300000.0
2005-08-16 05:33:00,1.6079,1.6079,1.6073,1.6073,136300000.0
2005-08-16 05:34:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2005-08-16 05:35:00,1.6073,1.6077,1.6073,1.6073,136300000.0
2005-08-16 05:36:00,1.6074,1.6074,1.6071,1.6074,136300000.0
2005-08-16 05:37:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2005-08-16 05:38:00,1.6074,1.6074,1.6069,1.6069,136300000.0
2005-08-16 05:39:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-08-16 05:40:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-08-16 05:41:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-08-16 05:42:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 05:43:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-16 05:44:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-08-16 05:45:00,1.6071,1.6073,1.6069,1.6069,136300000.0
2005-08-16 05:46:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-08-16 05:47:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-08-16 05:48:00,1.6068,1.6068,1.6059,1.6066,136300000.0
2005-08-16 05:49:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-08-16 05:50:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 05:51:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2005-08-16 05:53:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2005-08-16 05:54:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-08-16 05:55:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 05:56:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-08-16 05:57:00,1.6066,1.6066,1.6062,1.6063,136300000.0
2005-08-16 05:58:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-08-16 05:59:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2005-08-16 06:00:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-08-16 06:01:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-08-16 06:02:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-08-16 06:03:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-08-16 06:04:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-08-16 06:05:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2005-08-16 06:06:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 06:07:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-16 06:08:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-08-16 06:09:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 06:10:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-08-16 06:11:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2005-08-16 06:12:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2005-08-16 06:13:00,1.6064,1.6072,1.6063,1.6072,136300000.0
2005-08-16 06:14:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2005-08-16 06:15:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2005-08-16 06:16:00,1.6071,1.6074,1.6071,1.6071,136300000.0
2005-08-16 06:17:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2005-08-16 06:18:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-08-16 06:19:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-16 06:20:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-08-16 06:22:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-08-16 06:23:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 06:24:00,1.6069,1.6072,1.6066,1.6066,136300000.0
2005-08-16 06:25:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-08-16 06:26:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2005-08-16 06:27:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-08-16 06:28:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-08-16 06:29:00,1.6066,1.6068,1.6063,1.6063,136300000.0
2005-08-16 06:30:00,1.6064,1.6066,1.6062,1.6066,136300000.0
2005-08-16 06:31:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2005-08-16 06:32:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 06:33:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2005-08-16 06:34:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-08-16 06:35:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 06:36:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-08-16 06:37:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-08-16 06:38:00,1.6068,1.6071,1.6066,1.6071,136300000.0
2005-08-16 06:39:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2005-08-16 06:40:00,1.6071,1.6076,1.6071,1.6076,136300000.0
2005-08-16 06:41:00,1.6074,1.6079,1.6074,1.6079,136300000.0
2005-08-16 06:42:00,1.6078,1.6081,1.6076,1.6076,136300000.0
2005-08-16 06:43:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2005-08-16 06:44:00,1.6077,1.6079,1.6076,1.6076,136300000.0
2005-08-16 06:45:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2005-08-16 06:46:00,1.6077,1.6078,1.6074,1.6077,136300000.0
2005-08-16 06:47:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-16 06:48:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-16 06:49:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-08-16 06:50:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-08-16 06:51:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2005-08-16 06:52:00,1.6074,1.6078,1.6074,1.6074,136300000.0
2005-08-16 06:53:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-08-16 06:54:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2005-08-16 06:55:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-16 06:56:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-16 06:57:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-16 06:58:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-08-16 06:59:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2005-08-16 07:00:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2005-08-16 07:01:00,1.6076,1.6076,1.6073,1.6073,136300000.0
2005-08-16 07:02:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2005-08-16 07:03:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-16 07:04:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2005-08-16 07:05:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2005-08-16 07:06:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-08-16 07:07:00,1.6076,1.6081,1.6076,1.608,136300000.0
2005-08-16 07:08:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2005-08-16 07:09:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2005-08-16 07:10:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-08-16 07:11:00,1.6076,1.6078,1.6074,1.6076,136300000.0
2005-08-16 07:12:00,1.6078,1.6079,1.6074,1.6077,136300000.0
2005-08-16 07:13:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2005-08-16 07:14:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-08-16 07:15:00,1.6077,1.6077,1.6071,1.6073,136300000.0
2005-08-16 07:16:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-08-16 07:17:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-08-16 07:18:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2005-08-16 07:19:00,1.6069,1.6071,1.6068,1.6068,136300000.0
2005-08-16 07:20:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-08-16 07:21:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-08-16 07:22:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-08-16 07:23:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-08-16 07:24:00,1.6068,1.6071,1.6068,1.6068,136300000.0
2005-08-16 07:25:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2005-08-16 07:26:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-08-16 07:29:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2005-08-16 07:30:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-08-16 07:31:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2005-08-16 07:32:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-08-16 07:33:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-08-16 07:34:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-08-16 07:35:00,1.6071,1.6074,1.6071,1.6072,136300000.0
2005-08-16 07:36:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-16 07:37:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2005-08-16 07:38:00,1.6071,1.6074,1.6071,1.6072,136300000.0
2005-08-16 07:39:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-08-16 07:40:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-16 07:41:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2005-08-16 07:42:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-08-16 07:44:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-08-16 07:45:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-08-16 07:46:00,1.6079,1.6081,1.6077,1.6081,136300000.0
2005-08-16 07:47:00,1.6079,1.6084,1.6079,1.6081,136300000.0
2005-08-16 07:48:00,1.6081,1.6084,1.6079,1.6081,136300000.0
2005-08-16 07:49:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2005-08-16 07:50:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-08-16 07:51:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-08-16 07:52:00,1.608,1.608,1.6077,1.6077,136300000.0
2005-08-16 07:53:00,1.6075,1.6079,1.6074,1.6079,136300000.0
2005-08-16 07:54:00,1.608,1.608,1.6079,1.6079,136300000.0
2005-08-16 07:55:00,1.6076,1.6081,1.6074,1.6079,136300000.0
2005-08-16 07:56:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-08-16 07:57:00,1.6083,1.6084,1.6079,1.6081,136300000.0
2005-08-16 07:58:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-16 08:00:00,1.6084,1.6093,1.6084,1.6086,136300000.0
2005-08-16 08:01:00,1.6084,1.6088,1.6084,1.6084,136300000.0
2005-08-16 08:02:00,1.6083,1.6089,1.6083,1.6086,136300000.0
2005-08-16 08:03:00,1.6084,1.6087,1.6081,1.6083,136300000.0
2005-08-16 08:04:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-16 08:05:00,1.6084,1.6089,1.6083,1.6089,136300000.0
2005-08-16 08:06:00,1.6088,1.6096,1.6087,1.6088,136300000.0
2005-08-16 08:07:00,1.6084,1.6089,1.6084,1.6088,136300000.0
2005-08-16 08:08:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-08-16 08:09:00,1.6087,1.6087,1.6084,1.6085,136300000.0
2005-08-16 08:10:00,1.6084,1.6087,1.6084,1.6086,136300000.0
2005-08-16 08:11:00,1.6085,1.6089,1.6085,1.6088,136300000.0
2005-08-16 08:12:00,1.6087,1.6089,1.6087,1.6087,136300000.0
2005-08-16 08:13:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2005-08-16 08:14:00,1.6087,1.609,1.6085,1.6085,136300000.0
2005-08-16 08:15:00,1.6084,1.6091,1.6084,1.609,136300000.0
2005-08-16 08:16:00,1.6089,1.6092,1.6089,1.609,136300000.0
2005-08-16 08:17:00,1.6088,1.6094,1.6087,1.6091,136300000.0
2005-08-16 08:18:00,1.609,1.6091,1.6087,1.6088,136300000.0
2005-08-16 08:19:00,1.6087,1.6091,1.6086,1.6088,136300000.0
2005-08-16 08:20:00,1.6089,1.6092,1.6088,1.6088,136300000.0
2005-08-16 08:21:00,1.6087,1.609,1.6086,1.609,136300000.0
2005-08-16 08:22:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-08-16 08:23:00,1.6093,1.6093,1.6087,1.609,136300000.0
2005-08-16 08:24:00,1.6089,1.6091,1.6087,1.6088,136300000.0
2005-08-16 08:25:00,1.6087,1.6089,1.6082,1.6082,136300000.0
2005-08-16 08:26:00,1.6083,1.6084,1.6078,1.608,136300000.0
2005-08-16 08:27:00,1.6078,1.6081,1.6075,1.6081,136300000.0
2005-08-16 08:28:00,1.608,1.6085,1.608,1.6081,136300000.0
2005-08-16 08:29:00,1.6082,1.6085,1.6081,1.6085,136300000.0
2005-08-16 08:30:00,1.6086,1.6088,1.6084,1.6086,136300000.0
2005-08-16 08:31:00,1.6085,1.6086,1.6083,1.6085,136300000.0
2005-08-16 08:32:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-08-16 08:33:00,1.6087,1.6087,1.6085,1.6085,136300000.0
2005-08-16 08:34:00,1.6084,1.6086,1.6079,1.608,136300000.0
2005-08-16 08:35:00,1.6081,1.6083,1.6077,1.6078,136300000.0
2005-08-16 08:36:00,1.6077,1.608,1.6076,1.6078,136300000.0
2005-08-16 08:37:00,1.6077,1.6077,1.6075,1.6075,136300000.0
2005-08-16 08:38:00,1.6074,1.6079,1.6074,1.6075,136300000.0
2005-08-16 08:39:00,1.6077,1.6078,1.6075,1.6075,136300000.0
2005-08-16 08:40:00,1.6074,1.6075,1.6068,1.6071,136300000.0
2005-08-16 08:41:00,1.607,1.6073,1.6069,1.607,136300000.0
2005-08-16 08:42:00,1.6072,1.6072,1.6069,1.6072,136300000.0
2005-08-16 08:43:00,1.6071,1.6073,1.6071,1.6071,136300000.0
2005-08-16 08:44:00,1.6072,1.6073,1.607,1.6071,136300000.0
2005-08-16 08:45:00,1.607,1.6072,1.6069,1.607,136300000.0
2005-08-16 08:46:00,1.6069,1.6072,1.6068,1.6071,136300000.0
2005-08-16 08:47:00,1.607,1.6071,1.6067,1.6068,136300000.0
2005-08-16 08:48:00,1.6069,1.607,1.6067,1.6069,136300000.0
2005-08-16 08:49:00,1.607,1.6071,1.6069,1.6069,136300000.0
2005-08-16 08:50:00,1.607,1.6072,1.6068,1.607,136300000.0
2005-08-16 08:51:00,1.6069,1.6071,1.6069,1.607,136300000.0
2005-08-16 08:52:00,1.6069,1.6075,1.6069,1.6074,136300000.0
2005-08-16 08:53:00,1.6073,1.6077,1.6073,1.6077,136300000.0
2005-08-16 08:54:00,1.6075,1.6077,1.6075,1.6075,136300000.0
2005-08-16 08:55:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2005-08-16 08:56:00,1.6078,1.608,1.6073,1.6073,136300000.0
2005-08-16 08:57:00,1.6072,1.6075,1.6071,1.6073,136300000.0
2005-08-16 08:58:00,1.6072,1.6076,1.6072,1.6075,136300000.0
2005-08-16 08:59:00,1.6074,1.6074,1.607,1.607,136300000.0
2005-08-16 09:00:00,1.6072,1.6077,1.6072,1.6072,136300000.0
2005-08-16 09:01:00,1.6071,1.6072,1.607,1.6072,136300000.0
2005-08-16 09:02:00,1.6071,1.6077,1.6071,1.6076,136300000.0
2005-08-16 09:03:00,1.6075,1.6077,1.6075,1.6075,136300000.0
2005-08-16 09:04:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2005-08-16 09:05:00,1.6075,1.6078,1.6073,1.6073,136300000.0
2005-08-16 09:06:00,1.6074,1.6077,1.6074,1.6075,136300000.0
2005-08-16 09:07:00,1.6076,1.6077,1.6075,1.6077,136300000.0
2005-08-16 09:08:00,1.6076,1.608,1.6076,1.6076,136300000.0
2005-08-16 09:09:00,1.6075,1.6081,1.6075,1.6077,136300000.0
2005-08-16 09:10:00,1.6078,1.608,1.6077,1.6079,136300000.0
2005-08-16 09:11:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-08-16 09:12:00,1.6076,1.6077,1.6072,1.6077,136300000.0
2005-08-16 09:13:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2005-08-16 09:14:00,1.6078,1.6079,1.6073,1.6076,136300000.0
2005-08-16 09:15:00,1.6075,1.6077,1.6073,1.6076,136300000.0
2005-08-16 09:16:00,1.6075,1.6076,1.6073,1.6073,136300000.0
2005-08-16 09:17:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2005-08-16 09:18:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2005-08-16 09:19:00,1.6079,1.6079,1.6076,1.6077,136300000.0
2005-08-16 09:20:00,1.6076,1.6078,1.6075,1.6076,136300000.0
2005-08-16 09:21:00,1.6075,1.6077,1.6073,1.6076,136300000.0
2005-08-16 09:22:00,1.6076,1.6079,1.6076,1.6077,136300000.0
2005-08-16 09:23:00,1.6076,1.6076,1.6074,1.6075,136300000.0
2005-08-16 09:24:00,1.6074,1.6077,1.6074,1.6075,136300000.0
2005-08-16 09:25:00,1.6074,1.6075,1.6073,1.6075,136300000.0
2005-08-16 09:26:00,1.6076,1.6079,1.6075,1.6076,136300000.0
2005-08-16 09:27:00,1.6075,1.6075,1.6073,1.6075,136300000.0
2005-08-16 09:28:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2005-08-16 09:29:00,1.6077,1.6079,1.6075,1.6079,136300000.0
2005-08-16 09:30:00,1.6078,1.6078,1.6074,1.6077,136300000.0
2005-08-16 09:31:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2005-08-16 09:32:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2005-08-16 09:33:00,1.6078,1.6081,1.6078,1.608,136300000.0
2005-08-16 09:34:00,1.6078,1.6078,1.6068,1.6068,136300000.0
2005-08-16 09:35:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2005-08-16 09:36:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2005-08-16 09:37:00,1.6067,1.607,1.6067,1.607,136300000.0
2005-08-16 09:38:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-08-16 09:39:00,1.607,1.607,1.6069,1.6069,136300000.0
2005-08-16 09:40:00,1.607,1.607,1.6068,1.6069,136300000.0
2005-08-16 09:41:00,1.6068,1.607,1.6065,1.6066,136300000.0
2005-08-16 09:42:00,1.6065,1.6067,1.6065,1.6066,136300000.0
2005-08-16 09:43:00,1.6067,1.6068,1.6065,1.6067,136300000.0
2005-08-16 09:44:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2005-08-16 09:45:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-08-16 09:46:00,1.6066,1.6068,1.6064,1.6068,136300000.0
2005-08-16 09:47:00,1.6067,1.6068,1.6065,1.6065,136300000.0
2005-08-16 09:48:00,1.6067,1.6067,1.6065,1.6067,136300000.0
2005-08-16 09:49:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2005-08-16 09:50:00,1.6067,1.6068,1.6065,1.6065,136300000.0
2005-08-16 09:51:00,1.6064,1.6074,1.6064,1.6069,136300000.0
2005-08-16 09:52:00,1.6068,1.607,1.6068,1.6068,136300000.0
2005-08-16 09:53:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2005-08-16 09:54:00,1.607,1.6073,1.607,1.6073,136300000.0
2005-08-16 09:55:00,1.6072,1.6074,1.607,1.607,136300000.0
2005-08-16 09:56:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2005-08-16 09:57:00,1.6073,1.6073,1.607,1.6071,136300000.0
2005-08-16 09:58:00,1.607,1.6073,1.6069,1.6073,136300000.0
2005-08-16 09:59:00,1.6074,1.6075,1.6073,1.6075,136300000.0
2005-08-16 10:00:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2005-08-16 10:01:00,1.6075,1.6078,1.6073,1.6076,136300000.0
2005-08-16 10:02:00,1.6077,1.608,1.6077,1.6078,136300000.0
2005-08-16 10:03:00,1.6077,1.6085,1.6075,1.6082,136300000.0
2005-08-16 10:04:00,1.6081,1.6086,1.6081,1.6084,136300000.0
2005-08-16 10:05:00,1.6083,1.6083,1.6079,1.608,136300000.0
2005-08-16 10:06:00,1.6081,1.6081,1.6079,1.608,136300000.0
2005-08-16 10:07:00,1.6079,1.6082,1.6078,1.6082,136300000.0
2005-08-16 10:08:00,1.6081,1.6082,1.6078,1.6079,136300000.0
2005-08-16 10:09:00,1.6078,1.6081,1.6078,1.608,136300000.0
2005-08-16 10:10:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-16 10:11:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-08-16 10:12:00,1.6082,1.6085,1.6081,1.6085,136300000.0
2005-08-16 10:13:00,1.6086,1.609,1.6086,1.609,136300000.0
2005-08-16 10:14:00,1.6087,1.6089,1.6085,1.6087,136300000.0
2005-08-16 10:15:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2005-08-16 10:16:00,1.6085,1.6087,1.6084,1.6085,136300000.0
2005-08-16 10:17:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-08-16 10:18:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2005-08-16 10:19:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2005-08-16 10:20:00,1.6089,1.609,1.6087,1.6089,136300000.0
2005-08-16 10:21:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-08-16 10:22:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2005-08-16 10:23:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2005-08-16 10:24:00,1.6087,1.6088,1.6085,1.6088,136300000.0
2005-08-16 10:25:00,1.6087,1.6088,1.6084,1.6088,136300000.0
2005-08-16 10:26:00,1.6087,1.6087,1.6083,1.6085,136300000.0
2005-08-16 10:27:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-08-16 10:28:00,1.6082,1.6084,1.608,1.6082,136300000.0
2005-08-16 10:29:00,1.6084,1.6084,1.608,1.608,136300000.0
2005-08-16 10:30:00,1.6081,1.6083,1.6076,1.6077,136300000.0
2005-08-16 10:31:00,1.6076,1.6076,1.6068,1.6068,136300000.0
2005-08-16 10:32:00,1.6069,1.607,1.6067,1.6068,136300000.0
2005-08-16 10:33:00,1.6069,1.607,1.6063,1.6067,136300000.0
2005-08-16 10:34:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2005-08-16 10:35:00,1.6065,1.6067,1.6065,1.6067,136300000.0
2005-08-16 10:36:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2005-08-16 10:37:00,1.6063,1.6067,1.6061,1.6061,136300000.0
2005-08-16 10:38:00,1.6065,1.6065,1.6059,1.6064,136300000.0
2005-08-16 10:39:00,1.6063,1.6066,1.606,1.6063,136300000.0
2005-08-16 10:40:00,1.6062,1.6068,1.6062,1.6065,136300000.0
2005-08-16 10:41:00,1.6066,1.6066,1.6061,1.6063,136300000.0
2005-08-16 10:42:00,1.6065,1.6065,1.6057,1.6057,136300000.0
2005-08-16 10:43:00,1.6059,1.606,1.6057,1.606,136300000.0
2005-08-16 10:44:00,1.6061,1.6063,1.6059,1.6059,136300000.0
2005-08-16 10:45:00,1.606,1.6064,1.6059,1.6064,136300000.0
2005-08-16 10:46:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-08-16 10:47:00,1.6058,1.6062,1.6057,1.6061,136300000.0
2005-08-16 10:48:00,1.606,1.6065,1.6059,1.6065,136300000.0
2005-08-16 10:49:00,1.6064,1.6064,1.6057,1.6058,136300000.0
2005-08-16 10:50:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-08-16 10:51:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-08-16 10:52:00,1.6061,1.6063,1.6058,1.6059,136300000.0
2005-08-16 10:53:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-08-16 10:54:00,1.606,1.606,1.6057,1.6059,136300000.0
2005-08-16 10:55:00,1.6058,1.6062,1.6058,1.6062,136300000.0
2005-08-16 10:56:00,1.606,1.6062,1.606,1.606,136300000.0
2005-08-16 10:57:00,1.6063,1.6063,1.6057,1.6058,136300000.0
2005-08-16 10:58:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2005-08-16 10:59:00,1.6055,1.6057,1.6052,1.6053,136300000.0
2005-08-16 11:00:00,1.6049,1.6058,1.6049,1.6057,136300000.0
2005-08-16 11:01:00,1.606,1.6061,1.6059,1.606,136300000.0
2005-08-16 11:02:00,1.6059,1.6059,1.6056,1.6057,136300000.0
2005-08-16 11:03:00,1.6056,1.6059,1.6055,1.6059,136300000.0
2005-08-16 11:04:00,1.606,1.606,1.6057,1.6059,136300000.0
2005-08-16 11:05:00,1.6058,1.6058,1.6057,1.6058,136300000.0
2005-08-16 11:06:00,1.6057,1.6058,1.6055,1.6055,136300000.0
2005-08-16 11:07:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-08-16 11:08:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-08-16 11:09:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-08-16 11:10:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-08-16 11:11:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-08-16 11:12:00,1.6053,1.6057,1.6053,1.6055,136300000.0
2005-08-16 11:13:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-08-16 11:14:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-08-16 11:15:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-08-16 11:16:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-08-16 11:17:00,1.6055,1.6055,1.6049,1.605,136300000.0
2005-08-16 11:18:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2005-08-16 11:19:00,1.6046,1.605,1.6044,1.6047,136300000.0
2005-08-16 11:20:00,1.6048,1.6051,1.6043,1.6048,136300000.0
2005-08-16 11:21:00,1.6049,1.6053,1.6047,1.605,136300000.0
2005-08-16 11:22:00,1.6048,1.6048,1.6041,1.6042,136300000.0
2005-08-16 11:23:00,1.6044,1.6048,1.6043,1.6047,136300000.0
2005-08-16 11:24:00,1.6046,1.6046,1.6041,1.6045,136300000.0
2005-08-16 11:25:00,1.6044,1.6045,1.6042,1.6043,136300000.0
2005-08-16 11:26:00,1.6044,1.6048,1.6043,1.6048,136300000.0
2005-08-16 11:27:00,1.6046,1.6046,1.6043,1.6045,136300000.0
2005-08-16 11:28:00,1.6047,1.6047,1.6043,1.6045,136300000.0
2005-08-16 11:29:00,1.6046,1.6047,1.6045,1.6046,136300000.0
2005-08-16 11:30:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-08-16 11:31:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-08-16 11:32:00,1.6047,1.6048,1.6044,1.6045,136300000.0
2005-08-16 11:33:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-08-16 11:34:00,1.6046,1.6047,1.6045,1.6046,136300000.0
2005-08-16 11:35:00,1.6045,1.6046,1.6045,1.6045,136300000.0
2005-08-16 11:36:00,1.6044,1.6045,1.6044,1.6044,136300000.0
2005-08-16 11:37:00,1.6045,1.6048,1.6044,1.6045,136300000.0
2005-08-16 11:38:00,1.6044,1.6048,1.6041,1.6048,136300000.0
2005-08-16 11:39:00,1.6047,1.6048,1.6045,1.6045,136300000.0
2005-08-16 11:40:00,1.6048,1.6049,1.6042,1.6043,136300000.0
2005-08-16 11:41:00,1.6042,1.6045,1.6042,1.6042,136300000.0
2005-08-16 11:42:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-08-16 11:43:00,1.6045,1.6045,1.6043,1.6044,136300000.0
2005-08-16 11:44:00,1.6043,1.6045,1.6043,1.6044,136300000.0
2005-08-16 11:45:00,1.6043,1.6045,1.6043,1.6043,136300000.0
2005-08-16 11:46:00,1.6044,1.6047,1.6043,1.6047,136300000.0
2005-08-16 11:47:00,1.6048,1.6048,1.6046,1.6047,136300000.0
2005-08-16 11:48:00,1.6046,1.6046,1.6045,1.6045,136300000.0
2005-08-16 11:49:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-08-16 11:50:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2005-08-16 11:51:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-16 11:52:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2005-08-16 11:53:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2005-08-16 11:54:00,1.6044,1.605,1.6044,1.6049,136300000.0
2005-08-16 11:55:00,1.605,1.6051,1.6049,1.6051,136300000.0
2005-08-16 11:56:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-08-16 11:57:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2005-08-16 11:58:00,1.605,1.6052,1.605,1.6051,136300000.0
2005-08-16 11:59:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-08-16 12:00:00,1.6052,1.6055,1.6051,1.6054,136300000.0
2005-08-16 12:01:00,1.6053,1.6053,1.6047,1.6048,136300000.0
2005-08-16 12:02:00,1.6049,1.605,1.6047,1.605,136300000.0
2005-08-16 12:03:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2005-08-16 12:04:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-08-16 12:05:00,1.605,1.6052,1.605,1.6051,136300000.0
2005-08-16 12:06:00,1.605,1.6053,1.6049,1.6053,136300000.0
2005-08-16 12:07:00,1.6052,1.6055,1.6049,1.6054,136300000.0
2005-08-16 12:08:00,1.6053,1.6054,1.6051,1.6052,136300000.0
2005-08-16 12:09:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-08-16 12:12:00,1.6052,1.6052,1.6049,1.6052,136300000.0
2005-08-16 12:13:00,1.6049,1.6051,1.6048,1.6049,136300000.0
2005-08-16 12:14:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-08-16 12:15:00,1.605,1.605,1.6047,1.6047,136300000.0
2005-08-16 12:16:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-08-16 12:17:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-08-16 12:18:00,1.6047,1.6047,1.6042,1.6042,136300000.0
2005-08-16 12:19:00,1.6043,1.6044,1.604,1.6041,136300000.0
2005-08-16 12:20:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-08-16 12:21:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-16 12:22:00,1.6045,1.6046,1.6044,1.6045,136300000.0
2005-08-16 12:23:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2005-08-16 12:24:00,1.6047,1.6049,1.6044,1.6046,136300000.0
2005-08-16 12:25:00,1.6048,1.605,1.6046,1.6047,136300000.0
2005-08-16 12:26:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2005-08-16 12:27:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-08-16 12:29:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-08-16 12:30:00,1.6054,1.6055,1.6051,1.6052,136300000.0
2005-08-16 12:31:00,1.6054,1.6054,1.6049,1.6051,136300000.0
2005-08-16 12:32:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-08-16 12:33:00,1.6051,1.6051,1.6047,1.6047,136300000.0
2005-08-16 12:34:00,1.6046,1.6051,1.6046,1.6051,136300000.0
2005-08-16 12:35:00,1.6049,1.6054,1.6049,1.6054,136300000.0
2005-08-16 12:36:00,1.6051,1.6051,1.6049,1.6049,136300000.0
2005-08-16 12:37:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2005-08-16 12:38:00,1.6049,1.6053,1.6047,1.6053,136300000.0
2005-08-16 12:39:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2005-08-16 12:40:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-08-16 12:41:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-08-16 12:42:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-08-16 12:43:00,1.6045,1.6047,1.6044,1.6046,136300000.0
2005-08-16 12:44:00,1.6044,1.6047,1.6044,1.6047,136300000.0
2005-08-16 12:45:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-08-16 12:46:00,1.6044,1.6045,1.6044,1.6044,136300000.0
2005-08-16 12:47:00,1.6043,1.6044,1.6039,1.6042,136300000.0
2005-08-16 12:48:00,1.6041,1.6044,1.604,1.6043,136300000.0
2005-08-16 12:49:00,1.6044,1.6044,1.604,1.604,136300000.0
2005-08-16 12:50:00,1.6041,1.6045,1.6041,1.6045,136300000.0
2005-08-16 12:51:00,1.6046,1.6046,1.6038,1.604,136300000.0
2005-08-16 12:52:00,1.6041,1.6041,1.6039,1.6041,136300000.0
2005-08-16 12:53:00,1.604,1.6041,1.6038,1.604,136300000.0
2005-08-16 12:54:00,1.6039,1.604,1.6036,1.604,136300000.0
2005-08-16 12:55:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2005-08-16 12:56:00,1.604,1.6046,1.6038,1.6043,136300000.0
2005-08-16 12:57:00,1.6042,1.6045,1.6039,1.6045,136300000.0
2005-08-16 12:58:00,1.6044,1.6045,1.6042,1.6042,136300000.0
2005-08-16 12:59:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-08-16 13:00:00,1.6042,1.6044,1.6039,1.6043,136300000.0
2005-08-16 13:01:00,1.6044,1.6046,1.6041,1.6042,136300000.0
2005-08-16 13:02:00,1.6042,1.6045,1.6039,1.6041,136300000.0
2005-08-16 13:03:00,1.604,1.6046,1.604,1.6046,136300000.0
2005-08-16 13:04:00,1.6045,1.6045,1.6043,1.6044,136300000.0
2005-08-16 13:05:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2005-08-16 13:06:00,1.6045,1.605,1.6045,1.605,136300000.0
2005-08-16 13:07:00,1.6052,1.6055,1.6049,1.6051,136300000.0
2005-08-16 13:08:00,1.6052,1.6052,1.6049,1.6051,136300000.0
2005-08-16 13:09:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-08-16 13:10:00,1.6051,1.6055,1.6051,1.6054,136300000.0
2005-08-16 13:11:00,1.6055,1.6055,1.6048,1.6048,136300000.0
2005-08-16 13:12:00,1.605,1.6051,1.6044,1.6045,136300000.0
2005-08-16 13:13:00,1.6046,1.605,1.6045,1.6046,136300000.0
2005-08-16 13:14:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2005-08-16 13:15:00,1.6045,1.6049,1.6045,1.6047,136300000.0
2005-08-16 13:16:00,1.6046,1.6049,1.6045,1.6049,136300000.0
2005-08-16 13:17:00,1.605,1.605,1.6049,1.605,136300000.0
2005-08-16 13:18:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-16 13:19:00,1.6047,1.6053,1.6046,1.6052,136300000.0
2005-08-16 13:20:00,1.6051,1.6055,1.6051,1.6055,136300000.0
2005-08-16 13:21:00,1.6054,1.6055,1.605,1.6051,136300000.0
2005-08-16 13:22:00,1.6053,1.6053,1.605,1.6051,136300000.0
2005-08-16 13:23:00,1.6052,1.6054,1.6049,1.6052,136300000.0
2005-08-16 13:24:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-08-16 13:25:00,1.6053,1.6053,1.605,1.6052,136300000.0
2005-08-16 13:26:00,1.6051,1.6053,1.6049,1.605,136300000.0
2005-08-16 13:27:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-08-16 13:28:00,1.6052,1.6053,1.6048,1.6051,136300000.0
2005-08-16 13:29:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-08-16 13:30:00,1.6052,1.6052,1.6049,1.6051,136300000.0
2005-08-16 13:31:00,1.605,1.6051,1.6049,1.605,136300000.0
2005-08-16 13:32:00,1.6051,1.6052,1.605,1.6051,136300000.0
2005-08-16 13:33:00,1.6052,1.6054,1.605,1.605,136300000.0
2005-08-16 13:34:00,1.6051,1.6051,1.6048,1.6049,136300000.0
2005-08-16 13:35:00,1.6048,1.6049,1.6046,1.6047,136300000.0
2005-08-16 13:36:00,1.6048,1.6049,1.6047,1.6049,136300000.0
2005-08-16 13:37:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-08-16 13:38:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2005-08-16 13:39:00,1.6048,1.605,1.6047,1.6049,136300000.0
2005-08-16 13:40:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-08-16 13:41:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-08-16 13:42:00,1.6049,1.605,1.6049,1.6049,136300000.0
2005-08-16 13:44:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-16 13:45:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-08-16 13:46:00,1.6045,1.6046,1.6045,1.6045,136300000.0
2005-08-16 13:47:00,1.6044,1.6045,1.604,1.604,136300000.0
2005-08-16 13:48:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-08-16 13:49:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-08-16 13:50:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-08-16 13:51:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-08-16 13:52:00,1.6043,1.6043,1.604,1.6042,136300000.0
2005-08-16 13:53:00,1.6041,1.6041,1.6038,1.6041,136300000.0
2005-08-16 13:54:00,1.6039,1.6043,1.6039,1.6042,136300000.0
2005-08-16 13:55:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-08-16 13:56:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-16 13:57:00,1.6043,1.6047,1.6043,1.6046,136300000.0
2005-08-16 13:58:00,1.6047,1.6048,1.6045,1.6046,136300000.0
2005-08-16 13:59:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2005-08-16 14:00:00,1.6047,1.6047,1.6045,1.6046,136300000.0
2005-08-16 14:01:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2005-08-16 14:02:00,1.6047,1.6047,1.6044,1.6044,136300000.0
2005-08-16 14:03:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-08-16 14:04:00,1.6042,1.6042,1.6039,1.6041,136300000.0
2005-08-16 14:05:00,1.6042,1.6043,1.604,1.6043,136300000.0
2005-08-16 14:07:00,1.6041,1.6041,1.6038,1.604,136300000.0
2005-08-16 14:08:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-08-16 14:09:00,1.6038,1.6041,1.6038,1.6038,136300000.0
2005-08-16 14:10:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-08-16 14:11:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-08-16 14:12:00,1.6036,1.6039,1.6034,1.6034,136300000.0
2005-08-16 14:13:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-08-16 14:14:00,1.6033,1.6034,1.603,1.6034,136300000.0
2005-08-16 14:15:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2005-08-16 14:16:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2005-08-16 14:17:00,1.6038,1.6039,1.6036,1.6039,136300000.0
2005-08-16 14:18:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-08-16 14:19:00,1.6037,1.6041,1.6037,1.6041,136300000.0
2005-08-16 14:20:00,1.6042,1.6045,1.6041,1.6041,136300000.0
2005-08-16 14:21:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-08-16 14:22:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2005-08-16 14:23:00,1.6043,1.6046,1.6041,1.6045,136300000.0
2005-08-16 14:24:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-16 14:25:00,1.6045,1.6048,1.6045,1.6048,136300000.0
2005-08-16 14:26:00,1.6049,1.605,1.6047,1.605,136300000.0
2005-08-16 14:27:00,1.6049,1.6055,1.6049,1.6053,136300000.0
2005-08-16 14:28:00,1.6052,1.6054,1.6051,1.6051,136300000.0
2005-08-16 14:29:00,1.6052,1.6053,1.6049,1.6051,136300000.0
2005-08-16 14:30:00,1.6052,1.6058,1.6047,1.6048,136300000.0
2005-08-16 14:31:00,1.6055,1.6055,1.6048,1.605,136300000.0
2005-08-16 14:32:00,1.6052,1.6057,1.605,1.6052,136300000.0
2005-08-16 14:33:00,1.6051,1.6056,1.605,1.6054,136300000.0
2005-08-16 14:34:00,1.6055,1.6058,1.6051,1.6056,136300000.0
2005-08-16 14:35:00,1.6057,1.6057,1.6049,1.6054,136300000.0
2005-08-16 14:36:00,1.6052,1.6057,1.605,1.6053,136300000.0
2005-08-16 14:37:00,1.6054,1.6055,1.6051,1.6052,136300000.0
2005-08-16 14:38:00,1.6051,1.6054,1.6049,1.605,136300000.0
2005-08-16 14:39:00,1.6051,1.6054,1.6049,1.6053,136300000.0
2005-08-16 14:40:00,1.6051,1.6052,1.6045,1.605,136300000.0
2005-08-16 14:41:00,1.6051,1.6053,1.6047,1.6051,136300000.0
2005-08-16 14:42:00,1.605,1.6054,1.605,1.6052,136300000.0
2005-08-16 14:43:00,1.6053,1.6056,1.6052,1.6054,136300000.0
2005-08-16 14:44:00,1.6053,1.6055,1.605,1.605,136300000.0
2005-08-16 14:45:00,1.6053,1.6054,1.605,1.6054,136300000.0
2005-08-16 14:46:00,1.6053,1.6056,1.6051,1.6051,136300000.0
2005-08-16 14:47:00,1.6052,1.6057,1.6051,1.6052,136300000.0
2005-08-16 14:48:00,1.6053,1.6054,1.605,1.6054,136300000.0
2005-08-16 14:49:00,1.6052,1.6057,1.6045,1.6048,136300000.0
2005-08-16 14:50:00,1.6047,1.6053,1.6047,1.6053,136300000.0
2005-08-16 14:51:00,1.6052,1.6053,1.6047,1.6051,136300000.0
2005-08-16 14:52:00,1.6048,1.6053,1.6045,1.6052,136300000.0
2005-08-16 14:53:00,1.6053,1.6053,1.6047,1.6048,136300000.0
2005-08-16 14:54:00,1.605,1.6055,1.6048,1.605,136300000.0
2005-08-16 14:55:00,1.6051,1.6051,1.6044,1.6046,136300000.0
2005-08-16 14:56:00,1.6047,1.6048,1.604,1.604,136300000.0
2005-08-16 14:57:00,1.6041,1.6044,1.6035,1.6043,136300000.0
2005-08-16 14:58:00,1.6042,1.6045,1.6039,1.6039,136300000.0
2005-08-16 14:59:00,1.6037,1.6046,1.6034,1.6036,136300000.0
2005-08-16 15:00:00,1.6034,1.6044,1.6033,1.6041,136300000.0
2005-08-16 15:01:00,1.6038,1.6041,1.6038,1.6041,136300000.0
2005-08-16 15:02:00,1.604,1.6042,1.6037,1.604,136300000.0
2005-08-16 15:03:00,1.6041,1.6041,1.6032,1.6036,136300000.0
2005-08-16 15:04:00,1.6034,1.604,1.6033,1.6037,136300000.0
2005-08-16 15:05:00,1.6038,1.6041,1.6037,1.6038,136300000.0
2005-08-16 15:06:00,1.6039,1.6042,1.6038,1.604,136300000.0
2005-08-16 15:07:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-08-16 15:08:00,1.6038,1.6044,1.6038,1.6044,136300000.0
2005-08-16 15:09:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-08-16 15:10:00,1.6041,1.6042,1.6039,1.6039,136300000.0
2005-08-16 15:11:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-08-16 15:12:00,1.6041,1.6043,1.604,1.604,136300000.0
2005-08-16 15:13:00,1.6039,1.604,1.6037,1.6038,136300000.0
2005-08-16 15:14:00,1.6039,1.6039,1.6035,1.6038,136300000.0
2005-08-16 15:15:00,1.6042,1.6044,1.6033,1.6042,136300000.0
2005-08-16 15:16:00,1.6041,1.6046,1.6035,1.6046,136300000.0
2005-08-16 15:17:00,1.6045,1.605,1.6044,1.6045,136300000.0
2005-08-16 15:18:00,1.6043,1.6048,1.6041,1.6042,136300000.0
2005-08-16 15:19:00,1.604,1.6043,1.6038,1.604,136300000.0
2005-08-16 15:20:00,1.6042,1.6046,1.6038,1.6042,136300000.0
2005-08-16 15:21:00,1.6044,1.6044,1.604,1.6044,136300000.0
2005-08-16 15:22:00,1.6043,1.6045,1.6041,1.6043,136300000.0
2005-08-16 15:23:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-08-16 15:24:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-08-16 15:25:00,1.6048,1.6049,1.6045,1.6047,136300000.0
2005-08-16 15:26:00,1.6046,1.6049,1.6044,1.6044,136300000.0
2005-08-16 15:27:00,1.6046,1.6047,1.604,1.6042,136300000.0
2005-08-16 15:28:00,1.6041,1.6044,1.6037,1.6043,136300000.0
2005-08-16 15:29:00,1.6044,1.6044,1.6037,1.6043,136300000.0
2005-08-16 15:30:00,1.6045,1.6045,1.6041,1.6045,136300000.0
2005-08-16 15:31:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2005-08-16 15:32:00,1.6047,1.6047,1.604,1.6044,136300000.0
2005-08-16 15:33:00,1.6043,1.6045,1.6037,1.6039,136300000.0
2005-08-16 15:34:00,1.604,1.6046,1.6037,1.6037,136300000.0
2005-08-16 15:35:00,1.6038,1.6042,1.6036,1.604,136300000.0
2005-08-16 15:36:00,1.6039,1.6041,1.6035,1.6039,136300000.0
2005-08-16 15:37:00,1.604,1.604,1.6035,1.6036,136300000.0
2005-08-16 15:38:00,1.6037,1.6037,1.6033,1.6036,136300000.0
2005-08-16 15:39:00,1.6035,1.6037,1.6033,1.6037,136300000.0
2005-08-16 15:40:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-08-16 15:41:00,1.6036,1.604,1.6035,1.6036,136300000.0
2005-08-16 15:42:00,1.6037,1.604,1.6036,1.6038,136300000.0
2005-08-16 15:43:00,1.604,1.604,1.6031,1.6034,136300000.0
2005-08-16 15:44:00,1.6035,1.604,1.6035,1.6037,136300000.0
2005-08-16 15:45:00,1.6036,1.6037,1.6033,1.6036,136300000.0
2005-08-16 15:46:00,1.6033,1.604,1.6033,1.6037,136300000.0
2005-08-16 15:47:00,1.6036,1.6038,1.6034,1.6037,136300000.0
2005-08-16 15:48:00,1.6035,1.6038,1.6035,1.6035,136300000.0
2005-08-16 15:49:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-08-16 15:50:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2005-08-16 15:51:00,1.6035,1.6036,1.6027,1.6029,136300000.0
2005-08-16 15:52:00,1.603,1.6031,1.6026,1.6029,136300000.0
2005-08-16 15:53:00,1.603,1.6033,1.6028,1.6029,136300000.0
2005-08-16 15:54:00,1.6027,1.6034,1.6026,1.6033,136300000.0
2005-08-16 15:55:00,1.6034,1.6034,1.603,1.6034,136300000.0
2005-08-16 15:56:00,1.6035,1.6037,1.6032,1.6036,136300000.0
2005-08-16 15:57:00,1.603,1.6038,1.603,1.6036,136300000.0
2005-08-16 15:58:00,1.6037,1.6041,1.6036,1.6039,136300000.0
2005-08-16 15:59:00,1.6038,1.6039,1.6035,1.6039,136300000.0
2005-08-16 16:00:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-08-16 16:01:00,1.6035,1.604,1.6034,1.604,136300000.0
2005-08-16 16:02:00,1.6041,1.6041,1.6036,1.6038,136300000.0
2005-08-16 16:03:00,1.6039,1.6041,1.6036,1.6036,136300000.0
2005-08-16 16:04:00,1.6038,1.6041,1.6036,1.6041,136300000.0
2005-08-16 16:05:00,1.604,1.6042,1.6039,1.604,136300000.0
2005-08-16 16:06:00,1.6041,1.6042,1.6039,1.6039,136300000.0
2005-08-16 16:07:00,1.604,1.6041,1.6038,1.6038,136300000.0
2005-08-16 16:08:00,1.6036,1.6039,1.6034,1.6036,136300000.0
2005-08-16 16:09:00,1.6037,1.6041,1.6033,1.6039,136300000.0
2005-08-16 16:10:00,1.6038,1.6042,1.6037,1.604,136300000.0
2005-08-16 16:11:00,1.6039,1.604,1.6036,1.6039,136300000.0
2005-08-16 16:12:00,1.604,1.6042,1.6038,1.604,136300000.0
2005-08-16 16:13:00,1.6038,1.6041,1.6038,1.6039,136300000.0
2005-08-16 16:14:00,1.604,1.604,1.6036,1.6037,136300000.0
2005-08-16 16:15:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2005-08-16 16:16:00,1.6036,1.6037,1.6033,1.6033,136300000.0
2005-08-16 16:17:00,1.6035,1.6036,1.6033,1.6033,136300000.0
2005-08-16 16:18:00,1.6034,1.6035,1.6033,1.6034,136300000.0
2005-08-16 16:19:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-08-16 16:20:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-08-16 16:21:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-08-16 16:22:00,1.6034,1.6035,1.603,1.6032,136300000.0
2005-08-16 16:23:00,1.6031,1.6036,1.603,1.6036,136300000.0
2005-08-16 16:24:00,1.6035,1.6042,1.6034,1.6042,136300000.0
2005-08-16 16:25:00,1.604,1.6042,1.604,1.6042,136300000.0
2005-08-16 16:26:00,1.6041,1.6044,1.6039,1.604,136300000.0
2005-08-16 16:27:00,1.6041,1.6043,1.6039,1.6043,136300000.0
2005-08-16 16:28:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-08-16 16:29:00,1.6043,1.6044,1.6041,1.6042,136300000.0
2005-08-16 16:30:00,1.6041,1.6042,1.6037,1.6039,136300000.0
2005-08-16 16:31:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2005-08-16 16:32:00,1.6038,1.604,1.6036,1.6038,136300000.0
2005-08-16 16:33:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2005-08-16 16:34:00,1.6038,1.604,1.6036,1.604,136300000.0
2005-08-16 16:35:00,1.6041,1.6041,1.6037,1.6039,136300000.0
2005-08-16 16:36:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-08-16 16:37:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-08-16 16:38:00,1.6039,1.6044,1.6039,1.6043,136300000.0
2005-08-16 16:39:00,1.6042,1.6046,1.6041,1.6042,136300000.0
2005-08-16 16:40:00,1.6043,1.6043,1.6038,1.6042,136300000.0
2005-08-16 16:41:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-08-16 16:42:00,1.6038,1.6042,1.6036,1.604,136300000.0
2005-08-16 16:43:00,1.6039,1.6041,1.6037,1.604,136300000.0
2005-08-16 16:44:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-08-16 16:45:00,1.6039,1.6041,1.6039,1.6039,136300000.0
2005-08-16 16:46:00,1.6039,1.604,1.6038,1.6038,136300000.0
2005-08-16 16:47:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-08-16 16:48:00,1.604,1.6041,1.6038,1.604,136300000.0
2005-08-16 16:49:00,1.6038,1.6041,1.6037,1.6038,136300000.0
2005-08-16 16:50:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-08-16 16:51:00,1.604,1.604,1.6038,1.604,136300000.0
2005-08-16 16:52:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-08-16 16:53:00,1.6038,1.604,1.6037,1.6038,136300000.0
2005-08-16 16:54:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-08-16 16:55:00,1.6042,1.6044,1.6041,1.6042,136300000.0
2005-08-16 16:56:00,1.604,1.6041,1.6037,1.6038,136300000.0
2005-08-16 16:57:00,1.6039,1.604,1.6037,1.604,136300000.0
2005-08-16 16:58:00,1.6042,1.6044,1.6039,1.6041,136300000.0
2005-08-16 16:59:00,1.6042,1.6056,1.6041,1.6056,136300000.0
2005-08-16 17:00:00,1.6054,1.6054,1.6042,1.6049,136300000.0
2005-08-16 17:01:00,1.6047,1.6049,1.6044,1.6046,136300000.0
2005-08-16 17:02:00,1.6045,1.6049,1.6042,1.6046,136300000.0
2005-08-16 17:03:00,1.6045,1.6052,1.604,1.6047,136300000.0
2005-08-16 17:04:00,1.6046,1.605,1.6044,1.6049,136300000.0
2005-08-16 17:05:00,1.6049,1.605,1.6046,1.6048,136300000.0
2005-08-16 17:06:00,1.6049,1.6056,1.6047,1.6054,136300000.0
2005-08-16 17:07:00,1.6053,1.6056,1.6051,1.6052,136300000.0
2005-08-16 17:08:00,1.6051,1.6055,1.6051,1.6054,136300000.0
2005-08-16 17:09:00,1.6055,1.6055,1.605,1.6054,136300000.0
2005-08-16 17:10:00,1.6055,1.6055,1.605,1.605,136300000.0
2005-08-16 17:11:00,1.6051,1.6055,1.605,1.6052,136300000.0
2005-08-16 17:12:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2005-08-16 17:13:00,1.6051,1.6051,1.6049,1.605,136300000.0
2005-08-16 17:14:00,1.6049,1.6049,1.6047,1.6048,136300000.0
2005-08-16 17:15:00,1.6049,1.6052,1.6049,1.605,136300000.0
2005-08-16 17:16:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2005-08-16 17:17:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-08-16 17:18:00,1.605,1.605,1.6047,1.6048,136300000.0
2005-08-16 17:19:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2005-08-16 17:20:00,1.6048,1.6049,1.6047,1.6047,136300000.0
2005-08-16 17:21:00,1.6048,1.6051,1.6046,1.6046,136300000.0
2005-08-16 17:22:00,1.6047,1.6048,1.6046,1.6048,136300000.0
2005-08-16 17:23:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-08-16 17:24:00,1.6051,1.6051,1.6049,1.6051,136300000.0
2005-08-16 17:25:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-08-16 17:26:00,1.6051,1.6051,1.6049,1.6051,136300000.0
2005-08-16 17:27:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-08-16 17:28:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-08-16 17:29:00,1.6051,1.6052,1.605,1.6051,136300000.0
2005-08-16 17:30:00,1.6053,1.6053,1.6046,1.6048,136300000.0
2005-08-16 17:31:00,1.6047,1.6051,1.6047,1.6049,136300000.0
2005-08-16 17:32:00,1.605,1.6051,1.6048,1.6048,136300000.0
2005-08-16 17:33:00,1.6047,1.6053,1.6047,1.6051,136300000.0
2005-08-16 17:34:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-08-16 17:35:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2005-08-16 17:36:00,1.6051,1.6052,1.6049,1.605,136300000.0
2005-08-16 17:37:00,1.6051,1.6051,1.6048,1.6049,136300000.0
2005-08-16 17:38:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2005-08-16 17:39:00,1.6049,1.605,1.6049,1.6049,136300000.0
2005-08-16 17:40:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-08-16 17:41:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2005-08-16 17:42:00,1.6051,1.6052,1.6049,1.6051,136300000.0
2005-08-16 17:43:00,1.605,1.6053,1.6045,1.6049,136300000.0
2005-08-16 17:44:00,1.605,1.6055,1.6047,1.6052,136300000.0
2005-08-16 17:45:00,1.6051,1.6051,1.6045,1.6045,136300000.0
2005-08-16 17:46:00,1.6047,1.6054,1.6047,1.6051,136300000.0
2005-08-16 17:47:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2005-08-16 17:48:00,1.605,1.6052,1.6048,1.605,136300000.0
2005-08-16 17:49:00,1.6051,1.6054,1.6049,1.6053,136300000.0
2005-08-16 17:50:00,1.6052,1.6056,1.6052,1.6053,136300000.0
2005-08-16 17:51:00,1.6052,1.6052,1.6048,1.605,136300000.0
2005-08-16 17:52:00,1.6049,1.6049,1.6045,1.6047,136300000.0
2005-08-16 17:53:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-08-16 17:54:00,1.6048,1.605,1.6047,1.6049,136300000.0
2005-08-16 17:55:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2005-08-16 17:56:00,1.605,1.605,1.6043,1.6044,136300000.0
2005-08-16 17:57:00,1.6045,1.6047,1.6043,1.6043,136300000.0
2005-08-16 17:58:00,1.6042,1.6046,1.6042,1.6046,136300000.0
2005-08-16 17:59:00,1.6045,1.6045,1.6041,1.6043,136300000.0
2005-08-16 18:00:00,1.6045,1.6046,1.6041,1.6043,136300000.0
2005-08-16 18:01:00,1.6042,1.6048,1.6041,1.6046,136300000.0
2005-08-16 18:02:00,1.6046,1.6048,1.6041,1.6046,136300000.0
2005-08-16 18:03:00,1.6044,1.6044,1.6037,1.6042,136300000.0
2005-08-16 18:04:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-08-16 18:05:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-08-16 18:06:00,1.604,1.6042,1.604,1.604,136300000.0
2005-08-16 18:07:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2005-08-16 18:08:00,1.604,1.6042,1.6038,1.6038,136300000.0
2005-08-16 18:09:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-08-16 18:10:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2005-08-16 18:11:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-08-16 18:12:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-08-16 18:13:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-16 18:14:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-16 18:15:00,1.6043,1.6044,1.6041,1.6042,136300000.0
2005-08-16 18:16:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-08-16 18:17:00,1.6043,1.6043,1.604,1.6042,136300000.0
2005-08-16 18:18:00,1.604,1.6042,1.604,1.6042,136300000.0
2005-08-16 18:19:00,1.6043,1.605,1.6043,1.6046,136300000.0
2005-08-16 18:20:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-08-16 18:21:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-16 18:22:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-08-16 18:23:00,1.605,1.6054,1.6049,1.605,136300000.0
2005-08-16 18:24:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-08-16 18:25:00,1.6049,1.6052,1.6048,1.605,136300000.0
2005-08-16 18:26:00,1.6052,1.6052,1.6046,1.605,136300000.0
2005-08-16 18:27:00,1.6052,1.6052,1.6046,1.6048,136300000.0
2005-08-16 18:28:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-08-16 18:29:00,1.6049,1.6055,1.6049,1.6053,136300000.0
2005-08-16 18:30:00,1.6054,1.6055,1.6048,1.6048,136300000.0
2005-08-16 18:31:00,1.6046,1.6052,1.6046,1.605,136300000.0
2005-08-16 18:32:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2005-08-16 18:33:00,1.6052,1.6053,1.605,1.6053,136300000.0
2005-08-16 18:34:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-08-16 18:35:00,1.6052,1.6053,1.605,1.605,136300000.0
2005-08-16 18:36:00,1.6049,1.6055,1.6048,1.6053,136300000.0
2005-08-16 18:37:00,1.6049,1.605,1.6049,1.6049,136300000.0
2005-08-16 18:38:00,1.6048,1.6052,1.6046,1.6052,136300000.0
2005-08-16 18:39:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-16 18:40:00,1.6049,1.605,1.6046,1.6046,136300000.0
2005-08-16 18:41:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-08-16 18:42:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-08-16 18:43:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-08-16 18:44:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2005-08-16 18:45:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-08-16 18:46:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-08-16 18:47:00,1.6046,1.6049,1.6043,1.6048,136300000.0
2005-08-16 18:48:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-16 18:49:00,1.6046,1.6046,1.6039,1.6042,136300000.0
2005-08-16 18:50:00,1.6043,1.6048,1.6043,1.6048,136300000.0
2005-08-16 18:51:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-08-16 18:52:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-16 18:53:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-16 18:54:00,1.6049,1.6049,1.6044,1.6044,136300000.0
2005-08-16 18:55:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-08-16 18:56:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-08-16 18:57:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-08-16 18:59:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-08-16 19:00:00,1.6044,1.6044,1.6039,1.6042,136300000.0
2005-08-16 19:01:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-08-16 19:02:00,1.6041,1.6043,1.604,1.6042,136300000.0
2005-08-16 19:03:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-08-16 19:04:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-08-16 19:06:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-16 19:07:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-08-16 19:08:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-08-16 19:09:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-08-16 19:10:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-16 19:11:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-16 19:12:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-08-16 19:13:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-16 19:14:00,1.6046,1.605,1.6046,1.6049,136300000.0
2005-08-16 19:15:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-08-16 19:16:00,1.6049,1.6053,1.6048,1.605,136300000.0
2005-08-16 19:17:00,1.605,1.6052,1.6048,1.6048,136300000.0
2005-08-16 19:18:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-08-16 19:19:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-08-16 19:20:00,1.6052,1.6056,1.6049,1.6056,136300000.0
2005-08-16 19:21:00,1.6058,1.6061,1.6054,1.6054,136300000.0
2005-08-16 19:22:00,1.6056,1.6058,1.6052,1.6052,136300000.0
2005-08-16 19:23:00,1.6053,1.6053,1.6049,1.6053,136300000.0
2005-08-16 19:24:00,1.6052,1.6054,1.6048,1.6054,136300000.0
2005-08-16 19:25:00,1.6053,1.6053,1.6048,1.6049,136300000.0
2005-08-16 19:26:00,1.6048,1.6055,1.6048,1.6055,136300000.0
2005-08-16 19:27:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-08-16 19:28:00,1.6054,1.6058,1.6054,1.6058,136300000.0
2005-08-16 19:29:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-08-16 19:30:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-08-16 19:31:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-16 19:32:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-08-16 19:33:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-08-16 19:34:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-16 19:35:00,1.606,1.606,1.6059,1.606,136300000.0
2005-08-16 19:36:00,1.6059,1.6061,1.6056,1.6059,136300000.0
2005-08-16 19:37:00,1.6058,1.606,1.6058,1.606,136300000.0
2005-08-16 19:38:00,1.6059,1.6062,1.6059,1.6062,136300000.0
2005-08-16 19:40:00,1.6063,1.6063,1.606,1.6061,136300000.0
2005-08-16 19:41:00,1.606,1.6062,1.6058,1.6058,136300000.0
2005-08-16 19:42:00,1.6059,1.606,1.6055,1.6055,136300000.0
2005-08-16 19:43:00,1.6054,1.6062,1.6053,1.6059,136300000.0
2005-08-16 19:44:00,1.606,1.606,1.6058,1.6059,136300000.0
2005-08-16 19:45:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-08-16 19:46:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-08-16 19:48:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-08-16 19:49:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-08-16 19:50:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2005-08-16 19:51:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-08-16 19:53:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-08-16 19:54:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-08-16 19:55:00,1.6063,1.6065,1.606,1.6064,136300000.0
2005-08-16 19:56:00,1.6063,1.6065,1.6059,1.6059,136300000.0
2005-08-16 19:57:00,1.606,1.6063,1.606,1.6061,136300000.0
2005-08-16 19:58:00,1.6062,1.6064,1.6061,1.6061,136300000.0
2005-08-16 19:59:00,1.6062,1.6069,1.6061,1.6068,136300000.0
2005-08-16 20:00:00,1.6069,1.6071,1.606,1.6062,136300000.0
2005-08-16 20:01:00,1.6061,1.6066,1.606,1.6065,136300000.0
2005-08-16 20:02:00,1.6063,1.6066,1.6062,1.6063,136300000.0
2005-08-16 20:03:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2005-08-16 20:04:00,1.606,1.6063,1.606,1.606,136300000.0
2005-08-16 20:05:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-08-16 20:07:00,1.6062,1.6062,1.6059,1.6059,136300000.0
2005-08-16 20:08:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-08-16 20:09:00,1.6058,1.6064,1.6058,1.6058,136300000.0
2005-08-16 20:10:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2005-08-16 20:11:00,1.606,1.606,1.606,1.606,136300000.0
2005-08-16 20:12:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-08-16 20:13:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-08-16 20:14:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-08-16 20:15:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-08-16 20:16:00,1.6061,1.6063,1.606,1.6061,136300000.0
2005-08-16 20:17:00,1.606,1.6061,1.6059,1.606,136300000.0
2005-08-16 20:18:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2005-08-16 20:19:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2005-08-16 20:20:00,1.6066,1.6066,1.606,1.6061,136300000.0
2005-08-16 20:21:00,1.6062,1.6063,1.606,1.606,136300000.0
2005-08-16 20:22:00,1.6061,1.6069,1.6061,1.6069,136300000.0
2005-08-16 20:23:00,1.6066,1.6068,1.6063,1.6066,136300000.0
2005-08-16 20:24:00,1.6065,1.6065,1.6058,1.6064,136300000.0
2005-08-16 20:25:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2005-08-16 20:26:00,1.6061,1.6064,1.606,1.606,136300000.0
2005-08-16 20:27:00,1.6061,1.6064,1.6059,1.6061,136300000.0
2005-08-16 20:28:00,1.6062,1.6064,1.606,1.606,136300000.0
2005-08-16 20:29:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-08-16 20:30:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-08-16 20:31:00,1.6062,1.6064,1.606,1.6063,136300000.0
2005-08-16 20:32:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-08-16 20:33:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2005-08-16 20:34:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-08-16 20:36:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-08-16 20:37:00,1.6063,1.6063,1.6061,1.6062,136300000.0
2005-08-16 20:38:00,1.6061,1.6062,1.606,1.6062,136300000.0
2005-08-16 20:39:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-08-16 20:40:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-08-16 20:41:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-08-16 20:42:00,1.6061,1.6061,1.6059,1.606,136300000.0
2005-08-16 20:43:00,1.6059,1.606,1.6058,1.6058,136300000.0
2005-08-16 20:44:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-08-16 20:46:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-08-16 20:47:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-08-16 20:48:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-08-16 20:49:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-08-16 20:50:00,1.606,1.6061,1.606,1.606,136300000.0
2005-08-16 20:51:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-08-16 20:52:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2005-08-16 20:54:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-08-16 20:55:00,1.606,1.6064,1.6058,1.6063,136300000.0
2005-08-16 20:56:00,1.6063,1.6063,1.6056,1.6058,136300000.0
2005-08-16 20:57:00,1.6059,1.6064,1.6056,1.6064,136300000.0
2005-08-16 20:58:00,1.6063,1.6064,1.6059,1.6061,136300000.0
2005-08-16 20:59:00,1.606,1.6061,1.6058,1.606,136300000.0
2005-08-16 21:00:00,1.6055,1.6063,1.6053,1.6062,136300000.0
2005-08-16 21:01:00,1.6063,1.6064,1.6056,1.6062,136300000.0
2005-08-16 21:02:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-08-16 21:03:00,1.6056,1.6061,1.6055,1.606,136300000.0
2005-08-16 21:04:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-08-16 21:05:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-08-16 21:07:00,1.6058,1.606,1.6058,1.6058,136300000.0
2005-08-16 21:08:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-08-16 21:09:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-08-16 21:10:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-16 21:11:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-08-16 21:12:00,1.606,1.6062,1.6058,1.6061,136300000.0
2005-08-16 21:13:00,1.6059,1.6061,1.6056,1.6058,136300000.0
2005-08-16 21:14:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-16 21:15:00,1.6058,1.606,1.6056,1.6058,136300000.0
2005-08-16 21:16:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-08-16 21:17:00,1.6058,1.6062,1.6058,1.6062,136300000.0
2005-08-16 21:18:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-08-16 21:19:00,1.606,1.606,1.6058,1.6059,136300000.0
2005-08-16 21:20:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-08-16 21:21:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-16 21:22:00,1.6054,1.6054,1.6049,1.605,136300000.0
2005-08-16 21:23:00,1.6052,1.6055,1.605,1.6053,136300000.0
2005-08-16 21:24:00,1.6054,1.6054,1.605,1.6054,136300000.0
2005-08-16 21:25:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2005-08-16 21:26:00,1.6054,1.6055,1.605,1.605,136300000.0
2005-08-16 21:27:00,1.6052,1.6053,1.6048,1.6048,136300000.0
2005-08-16 21:30:00,1.6052,1.6052,1.6048,1.605,136300000.0
2005-08-16 21:31:00,1.6052,1.6054,1.605,1.605,136300000.0
2005-08-16 21:32:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-08-16 21:33:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2005-08-16 21:34:00,1.6058,1.6059,1.6053,1.6056,136300000.0
2005-08-16 21:35:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-16 21:36:00,1.6058,1.6058,1.6053,1.6053,136300000.0
2005-08-16 21:37:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-08-16 21:38:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-08-16 21:39:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2005-08-16 21:40:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-08-16 21:41:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2005-08-16 21:42:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2005-08-16 21:43:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2005-08-16 21:44:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-08-16 21:45:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-08-16 21:47:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-16 21:48:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-16 21:49:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2005-08-16 21:50:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-08-16 21:52:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-08-16 21:53:00,1.6054,1.6058,1.6053,1.6056,136300000.0
2005-08-16 21:54:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-08-16 21:55:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2005-08-16 21:56:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-08-16 21:57:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-08-16 21:59:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-08-16 22:00:00,1.6056,1.6059,1.6055,1.6056,136300000.0
2005-08-16 22:01:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-08-16 22:02:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-08-16 22:03:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-08-16 22:04:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-16 22:05:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-08-16 22:06:00,1.606,1.6062,1.6058,1.6058,136300000.0
2005-08-16 22:07:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-08-16 22:08:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-08-16 22:09:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-08-16 22:12:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-16 22:14:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-08-16 22:15:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-08-16 22:16:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-08-16 22:17:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-08-16 22:18:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-08-16 22:19:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-08-16 22:21:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-16 22:22:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2005-08-16 22:23:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-08-16 22:24:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-08-16 22:25:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-08-16 22:26:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-08-16 22:27:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-16 22:31:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-16 22:32:00,1.6058,1.606,1.6056,1.6058,136300000.0
2005-08-16 22:33:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-08-16 22:34:00,1.6062,1.6062,1.6056,1.6056,136300000.0
2005-08-16 22:35:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-08-16 22:36:00,1.6059,1.6061,1.6056,1.6061,136300000.0
2005-08-16 22:37:00,1.6063,1.6063,1.606,1.6063,136300000.0
2005-08-16 22:38:00,1.6061,1.6065,1.606,1.606,136300000.0
2005-08-16 22:39:00,1.6059,1.606,1.6058,1.6058,136300000.0
2005-08-16 22:40:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2005-08-16 22:41:00,1.6056,1.6061,1.6056,1.6061,136300000.0
2005-08-16 22:42:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-08-16 22:43:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-08-16 22:44:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-08-16 22:45:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-08-16 22:46:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-08-16 22:47:00,1.6059,1.6062,1.6058,1.606,136300000.0
2005-08-16 22:48:00,1.6059,1.6059,1.6054,1.6055,136300000.0
2005-08-16 22:49:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-08-16 22:50:00,1.6059,1.606,1.6056,1.6056,136300000.0
2005-08-16 22:51:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-08-16 22:52:00,1.6054,1.6056,1.6052,1.6055,136300000.0
2005-08-16 22:54:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-08-16 22:57:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2005-08-16 22:59:00,1.6058,1.606,1.6058,1.606,136300000.0
2005-08-16 23:00:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-08-16 23:01:00,1.6061,1.6062,1.6058,1.6058,136300000.0
2005-08-16 23:02:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-08-16 23:03:00,1.606,1.6062,1.606,1.6061,136300000.0
2005-08-16 23:04:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-08-16 23:05:00,1.6066,1.6066,1.606,1.6061,136300000.0
2005-08-16 23:06:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-08-16 23:07:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-08-16 23:08:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2005-08-16 23:09:00,1.6056,1.606,1.6055,1.6056,136300000.0
2005-08-16 23:10:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-08-16 23:11:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-08-16 23:13:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-08-16 23:14:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-08-16 23:15:00,1.606,1.6061,1.606,1.606,136300000.0
2005-08-16 23:16:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-08-16 23:17:00,1.6061,1.6061,1.606,1.6061,136300000.0
2005-08-16 23:18:00,1.606,1.606,1.6058,1.6059,136300000.0
2005-08-16 23:22:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-08-16 23:24:00,1.6056,1.606,1.6048,1.6052,136300000.0
2005-08-16 23:25:00,1.6053,1.6053,1.6048,1.6049,136300000.0
2005-08-16 23:26:00,1.6053,1.6053,1.605,1.6053,136300000.0
2005-08-16 23:27:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-08-16 23:28:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-08-16 23:29:00,1.6048,1.6053,1.6048,1.6053,136300000.0
2005-08-16 23:30:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-08-16 23:31:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-08-16 23:32:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-08-16 23:33:00,1.6055,1.6055,1.6049,1.6053,136300000.0
2005-08-16 23:35:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-08-16 23:36:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2005-08-16 23:37:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-08-16 23:39:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-08-16 23:40:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2005-08-16 23:41:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-08-16 23:42:00,1.6055,1.6056,1.6049,1.6049,136300000.0
2005-08-16 23:43:00,1.6048,1.6053,1.6046,1.6046,136300000.0
2005-08-16 23:45:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-08-16 23:46:00,1.6048,1.6052,1.6048,1.6049,136300000.0
2005-08-16 23:47:00,1.605,1.6053,1.6049,1.6052,136300000.0
2005-08-16 23:48:00,1.6053,1.6053,1.6046,1.6048,136300000.0
2005-08-16 23:49:00,1.6046,1.6052,1.6046,1.6049,136300000.0
2005-08-16 23:50:00,1.6048,1.6052,1.6048,1.6048,136300000.0
2005-08-16 23:51:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-08-16 23:52:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-08-16 23:53:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-16 23:54:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-08-16 23:55:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-08-16 23:56:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-08-16 23:57:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-08-16 23:58:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-08-16 23:59:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-08-17 00:00:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-08-17 00:01:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-08-17 00:03:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-17 00:04:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2005-08-17 00:05:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-08-17 00:06:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-08-17 00:07:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-08-17 00:08:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-08-17 00:09:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-08-17 00:10:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-17 00:11:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-08-17 00:12:00,1.6049,1.6049,1.6044,1.6046,136300000.0
2005-08-17 00:14:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-08-17 00:15:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-17 00:16:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-17 00:17:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-17 00:18:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-08-17 00:19:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-08-17 00:20:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-17 00:21:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-08-17 00:23:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-08-17 00:24:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-08-17 00:25:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-08-17 00:29:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-08-17 00:30:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-08-17 00:31:00,1.6037,1.6037,1.6032,1.6035,136300000.0
2005-08-17 00:32:00,1.6034,1.6038,1.6034,1.6038,136300000.0
2005-08-17 00:33:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-08-17 00:34:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-08-17 00:35:00,1.604,1.604,1.6035,1.6036,136300000.0
2005-08-17 00:36:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-08-17 00:37:00,1.6037,1.6038,1.6035,1.6036,136300000.0
2005-08-17 00:38:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-08-17 00:39:00,1.6037,1.6037,1.603,1.6031,136300000.0
2005-08-17 00:40:00,1.6032,1.6034,1.603,1.6031,136300000.0
2005-08-17 00:41:00,1.603,1.6034,1.603,1.6034,136300000.0
2005-08-17 00:42:00,1.6032,1.6034,1.6029,1.6031,136300000.0
2005-08-17 00:43:00,1.6032,1.6032,1.6014,1.602,136300000.0
2005-08-17 00:44:00,1.6021,1.6028,1.6021,1.6026,136300000.0
2005-08-17 00:45:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-08-17 00:47:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-08-17 00:48:00,1.6028,1.6032,1.6028,1.6031,136300000.0
2005-08-17 00:49:00,1.6032,1.6034,1.603,1.6032,136300000.0
2005-08-17 00:50:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-08-17 00:51:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-08-17 00:52:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-08-17 00:53:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2005-08-17 00:54:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-08-17 00:55:00,1.6034,1.6036,1.6032,1.6035,136300000.0
2005-08-17 00:56:00,1.6037,1.6038,1.6032,1.6034,136300000.0
2005-08-17 00:57:00,1.6038,1.604,1.6035,1.6035,136300000.0
2005-08-17 00:58:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-08-17 00:59:00,1.6037,1.604,1.6036,1.604,136300000.0
2005-08-17 01:00:00,1.6037,1.6041,1.6035,1.6036,136300000.0
2005-08-17 01:01:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-08-17 01:02:00,1.6035,1.6039,1.6035,1.6037,136300000.0
2005-08-17 01:03:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2005-08-17 01:04:00,1.6032,1.6036,1.6031,1.6035,136300000.0
2005-08-17 01:05:00,1.6036,1.6038,1.6032,1.6032,136300000.0
2005-08-17 01:06:00,1.6034,1.6038,1.6032,1.6038,136300000.0
2005-08-17 01:07:00,1.604,1.6041,1.6037,1.6038,136300000.0
2005-08-17 01:08:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-08-17 01:09:00,1.6036,1.6042,1.6034,1.6042,136300000.0
2005-08-17 01:10:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-08-17 01:11:00,1.6042,1.6042,1.6037,1.6038,136300000.0
2005-08-17 01:12:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2005-08-17 01:13:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2005-08-17 01:15:00,1.602,1.6034,1.602,1.6034,136300000.0
2005-08-17 01:16:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-08-17 01:17:00,1.6039,1.6042,1.6037,1.6042,136300000.0
2005-08-17 01:18:00,1.6044,1.6046,1.6041,1.6042,136300000.0
2005-08-17 01:19:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2005-08-17 01:20:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-08-17 01:21:00,1.6046,1.6054,1.6046,1.6048,136300000.0
2005-08-17 01:22:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-08-17 01:23:00,1.6049,1.6052,1.6046,1.6048,136300000.0
2005-08-17 01:24:00,1.6046,1.605,1.6046,1.6048,136300000.0
2005-08-17 01:25:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2005-08-17 01:26:00,1.6046,1.6046,1.6041,1.6043,136300000.0
2005-08-17 01:27:00,1.6043,1.6044,1.6039,1.6039,136300000.0
2005-08-17 01:28:00,1.604,1.6044,1.604,1.6044,136300000.0
2005-08-17 01:29:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-08-17 01:30:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2005-08-17 01:31:00,1.6049,1.6053,1.6046,1.605,136300000.0
2005-08-17 01:32:00,1.6052,1.6054,1.6046,1.605,136300000.0
2005-08-17 01:33:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-08-17 01:35:00,1.6052,1.6053,1.605,1.605,136300000.0
2005-08-17 01:36:00,1.6052,1.6055,1.605,1.6055,136300000.0
2005-08-17 01:37:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-08-17 01:38:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2005-08-17 01:39:00,1.6055,1.6062,1.6054,1.6058,136300000.0
2005-08-17 01:40:00,1.6056,1.6061,1.6056,1.6056,136300000.0
2005-08-17 01:41:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-08-17 01:42:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2005-08-17 01:43:00,1.6059,1.6061,1.6056,1.6056,136300000.0
2005-08-17 01:44:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-08-17 01:45:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-08-17 01:46:00,1.6059,1.6062,1.6056,1.6056,136300000.0
2005-08-17 01:47:00,1.6059,1.6065,1.6056,1.6065,136300000.0
2005-08-17 01:48:00,1.6064,1.6066,1.6056,1.606,136300000.0
2005-08-17 01:49:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2005-08-17 01:50:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2005-08-17 01:51:00,1.6063,1.6069,1.6063,1.6069,136300000.0
2005-08-17 01:52:00,1.6068,1.6077,1.6066,1.6073,136300000.0
2005-08-17 01:53:00,1.6074,1.6074,1.6069,1.6069,136300000.0
2005-08-17 01:54:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2005-08-17 01:55:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2005-08-17 01:56:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2005-08-17 01:57:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2005-08-17 01:58:00,1.6073,1.6076,1.6071,1.6075,136300000.0
2005-08-17 01:59:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2005-08-17 02:00:00,1.608,1.6081,1.608,1.608,136300000.0
2005-08-17 02:01:00,1.6079,1.6081,1.6076,1.6078,136300000.0
2005-08-17 02:02:00,1.6077,1.608,1.6077,1.6078,136300000.0
2005-08-17 02:03:00,1.6079,1.608,1.6077,1.6079,136300000.0
2005-08-17 02:04:00,1.6076,1.6084,1.6076,1.6081,136300000.0
2005-08-17 02:05:00,1.6083,1.6083,1.6078,1.608,136300000.0
2005-08-17 02:06:00,1.6081,1.6087,1.6081,1.6084,136300000.0
2005-08-17 02:07:00,1.6081,1.6086,1.6081,1.6084,136300000.0
2005-08-17 02:08:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-17 02:09:00,1.6083,1.6087,1.6083,1.6086,136300000.0
2005-08-17 02:10:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-08-17 02:11:00,1.608,1.6083,1.6079,1.6083,136300000.0
2005-08-17 02:12:00,1.6081,1.6088,1.6081,1.6087,136300000.0
2005-08-17 02:13:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2005-08-17 02:14:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-08-17 02:15:00,1.6088,1.6089,1.6083,1.6088,136300000.0
2005-08-17 02:16:00,1.6087,1.6088,1.6084,1.6088,136300000.0
2005-08-17 02:17:00,1.6089,1.6089,1.6086,1.6089,136300000.0
2005-08-17 02:18:00,1.6088,1.6093,1.6088,1.6092,136300000.0
2005-08-17 02:19:00,1.6093,1.6099,1.6092,1.6099,136300000.0
2005-08-17 02:20:00,1.6098,1.6099,1.6092,1.6096,136300000.0
2005-08-17 02:21:00,1.6095,1.6098,1.6093,1.6093,136300000.0
2005-08-17 02:22:00,1.6094,1.6096,1.6092,1.6094,136300000.0
2005-08-17 02:23:00,1.6093,1.6094,1.6089,1.6092,136300000.0
2005-08-17 02:24:00,1.6093,1.6096,1.6089,1.6095,136300000.0
2005-08-17 02:25:00,1.6096,1.6109,1.6094,1.6109,136300000.0
2005-08-17 02:26:00,1.6107,1.6107,1.6099,1.6103,136300000.0
2005-08-17 02:27:00,1.6101,1.6106,1.6099,1.6099,136300000.0
2005-08-17 02:28:00,1.6101,1.6103,1.6096,1.6096,136300000.0
2005-08-17 02:29:00,1.6098,1.6098,1.6094,1.6095,136300000.0
2005-08-17 02:30:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-08-17 02:31:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-08-17 02:32:00,1.6092,1.6094,1.6089,1.6091,136300000.0
2005-08-17 02:33:00,1.6089,1.6093,1.6089,1.6091,136300000.0
2005-08-17 02:34:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2005-08-17 02:35:00,1.6088,1.6092,1.6086,1.6092,136300000.0
2005-08-17 02:36:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-08-17 02:37:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-08-17 02:38:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-08-17 02:39:00,1.6091,1.6093,1.6089,1.6089,136300000.0
2005-08-17 02:40:00,1.6088,1.6094,1.6088,1.6094,136300000.0
2005-08-17 02:41:00,1.6096,1.6096,1.6089,1.6096,136300000.0
2005-08-17 02:42:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-17 02:43:00,1.6096,1.6096,1.6092,1.6092,136300000.0
2005-08-17 02:44:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-08-17 02:45:00,1.6089,1.6093,1.6089,1.6092,136300000.0
2005-08-17 02:46:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-08-17 02:47:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2005-08-17 02:48:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2005-08-17 02:49:00,1.6095,1.6095,1.6091,1.6092,136300000.0
2005-08-17 02:50:00,1.6093,1.6094,1.6091,1.6092,136300000.0
2005-08-17 02:51:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-08-17 02:52:00,1.6094,1.6094,1.6089,1.6089,136300000.0
2005-08-17 02:53:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2005-08-17 02:54:00,1.6093,1.6099,1.6092,1.6099,136300000.0
2005-08-17 02:55:00,1.6096,1.6096,1.6091,1.6093,136300000.0
2005-08-17 02:56:00,1.6094,1.6095,1.6089,1.6091,136300000.0
2005-08-17 02:57:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-08-17 02:58:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-08-17 02:59:00,1.6086,1.6086,1.6079,1.6086,136300000.0
2005-08-17 03:00:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-08-17 03:01:00,1.6087,1.6087,1.6081,1.6081,136300000.0
2005-08-17 03:02:00,1.6083,1.6087,1.6081,1.6087,136300000.0
2005-08-17 03:03:00,1.6078,1.6087,1.6076,1.6086,136300000.0
2005-08-17 03:04:00,1.6084,1.6092,1.6084,1.6086,136300000.0
2005-08-17 03:05:00,1.6084,1.6087,1.6083,1.6083,136300000.0
2005-08-17 03:06:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-08-17 03:07:00,1.608,1.6081,1.6077,1.6078,136300000.0
2005-08-17 03:08:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2005-08-17 03:09:00,1.6076,1.6079,1.6074,1.6079,136300000.0
2005-08-17 03:10:00,1.6078,1.6078,1.6076,1.6078,136300000.0
2005-08-17 03:11:00,1.6077,1.6083,1.6077,1.6078,136300000.0
2005-08-17 03:12:00,1.6079,1.6083,1.6079,1.6083,136300000.0
2005-08-17 03:13:00,1.6081,1.6083,1.6077,1.6078,136300000.0
2005-08-17 03:14:00,1.6076,1.6079,1.6074,1.6077,136300000.0
2005-08-17 03:15:00,1.6076,1.6077,1.6073,1.6074,136300000.0
2005-08-17 03:16:00,1.6076,1.6081,1.6073,1.6081,136300000.0
2005-08-17 03:17:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-08-17 03:18:00,1.6083,1.6083,1.6076,1.6077,136300000.0
2005-08-17 03:19:00,1.6078,1.608,1.6077,1.6078,136300000.0
2005-08-17 03:20:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-08-17 03:21:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2005-08-17 03:22:00,1.608,1.6081,1.6078,1.6078,136300000.0
2005-08-17 03:23:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2005-08-17 03:24:00,1.6076,1.6076,1.6071,1.6072,136300000.0
2005-08-17 03:25:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-08-17 03:26:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-08-17 03:27:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2005-08-17 03:28:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2005-08-17 03:30:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2005-08-17 03:31:00,1.6074,1.6074,1.6071,1.6073,136300000.0
2005-08-17 03:32:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-08-17 03:33:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-08-17 03:34:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-17 03:35:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-08-17 03:38:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2005-08-17 03:39:00,1.6074,1.6083,1.6074,1.608,136300000.0
2005-08-17 03:40:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-17 03:41:00,1.6083,1.6083,1.6078,1.6081,136300000.0
2005-08-17 03:42:00,1.608,1.6081,1.6077,1.6077,136300000.0
2005-08-17 03:43:00,1.6078,1.608,1.6078,1.6078,136300000.0
2005-08-17 03:44:00,1.608,1.6081,1.608,1.608,136300000.0
2005-08-17 03:45:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-08-17 03:47:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-17 03:48:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-08-17 03:49:00,1.6083,1.6083,1.6079,1.6079,136300000.0
2005-08-17 03:50:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-08-17 03:51:00,1.608,1.608,1.6074,1.6074,136300000.0
2005-08-17 03:52:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-08-17 03:53:00,1.6076,1.6079,1.6074,1.6078,136300000.0
2005-08-17 03:54:00,1.6077,1.6079,1.6076,1.6076,136300000.0
2005-08-17 03:55:00,1.6077,1.6078,1.6074,1.6077,136300000.0
2005-08-17 03:56:00,1.6076,1.608,1.6076,1.6078,136300000.0
2005-08-17 03:57:00,1.6077,1.6079,1.6077,1.6077,136300000.0
2005-08-17 03:58:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2005-08-17 03:59:00,1.6078,1.6079,1.6076,1.6076,136300000.0
2005-08-17 04:00:00,1.6077,1.6078,1.6074,1.6077,136300000.0
2005-08-17 04:01:00,1.6076,1.6078,1.6074,1.6076,136300000.0
2005-08-17 04:02:00,1.6074,1.608,1.6074,1.608,136300000.0
2005-08-17 04:03:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-08-17 04:04:00,1.6086,1.6086,1.6081,1.6083,136300000.0
2005-08-17 04:05:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-08-17 04:06:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-17 04:10:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2005-08-17 04:11:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2005-08-17 04:12:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-17 04:13:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-17 04:14:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2005-08-17 04:15:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-08-17 04:16:00,1.6091,1.6096,1.6089,1.6096,136300000.0
2005-08-17 04:17:00,1.6095,1.6098,1.6094,1.6096,136300000.0
2005-08-17 04:18:00,1.6095,1.6095,1.6089,1.6091,136300000.0
2005-08-17 04:19:00,1.6092,1.6095,1.6091,1.6092,136300000.0
2005-08-17 04:20:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-08-17 04:21:00,1.6093,1.6095,1.6091,1.6092,136300000.0
2005-08-17 04:22:00,1.6095,1.6095,1.6089,1.6091,136300000.0
2005-08-17 04:23:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-08-17 04:24:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-17 04:25:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-17 04:26:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-08-17 04:27:00,1.6091,1.6091,1.6087,1.6088,136300000.0
2005-08-17 04:28:00,1.6087,1.6089,1.6087,1.6087,136300000.0
2005-08-17 04:29:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-08-17 04:30:00,1.6086,1.6091,1.6084,1.6084,136300000.0
2005-08-17 04:31:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-08-17 04:32:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-08-17 04:33:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-08-17 04:34:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-08-17 04:35:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-08-17 04:36:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2005-08-17 04:37:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2005-08-17 04:38:00,1.6087,1.6093,1.6086,1.6093,136300000.0
2005-08-17 04:39:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2005-08-17 04:40:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-08-17 04:41:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-08-17 04:42:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-08-17 04:43:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-08-17 04:44:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-08-17 04:45:00,1.6088,1.6096,1.6088,1.6093,136300000.0
2005-08-17 04:46:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2005-08-17 04:47:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-08-17 04:48:00,1.6098,1.6099,1.6093,1.6096,136300000.0
2005-08-17 04:49:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2005-08-17 04:50:00,1.6099,1.6104,1.6096,1.6104,136300000.0
2005-08-17 04:51:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2005-08-17 04:52:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2005-08-17 04:53:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2005-08-17 04:54:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2005-08-17 04:55:00,1.6095,1.6095,1.6092,1.6094,136300000.0
2005-08-17 04:56:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-08-17 04:57:00,1.6091,1.6096,1.6091,1.6094,136300000.0
2005-08-17 04:58:00,1.6092,1.6094,1.6091,1.6091,136300000.0
2005-08-17 04:59:00,1.6092,1.6093,1.6087,1.6089,136300000.0
2005-08-17 05:00:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-08-17 05:01:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-08-17 05:02:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-08-17 05:03:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-08-17 05:04:00,1.6091,1.6093,1.6089,1.6093,136300000.0
2005-08-17 05:05:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2005-08-17 05:06:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-08-17 05:07:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-17 05:08:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-08-17 05:09:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2005-08-17 05:10:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-08-17 05:11:00,1.6089,1.6093,1.6089,1.6089,136300000.0
2005-08-17 05:12:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2005-08-17 05:13:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2005-08-17 05:14:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-17 05:15:00,1.6092,1.6096,1.6089,1.6096,136300000.0
2005-08-17 05:16:00,1.6095,1.6119,1.6095,1.6115,136300000.0
2005-08-17 05:17:00,1.6117,1.6117,1.6109,1.611,136300000.0
2005-08-17 05:18:00,1.6109,1.611,1.6104,1.6109,136300000.0
2005-08-17 05:19:00,1.6106,1.6109,1.6104,1.6104,136300000.0
2005-08-17 05:20:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2005-08-17 05:21:00,1.6107,1.611,1.6104,1.6107,136300000.0
2005-08-17 05:22:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-08-17 05:23:00,1.6107,1.611,1.6106,1.6107,136300000.0
2005-08-17 05:24:00,1.6106,1.6109,1.6104,1.6107,136300000.0
2005-08-17 05:25:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-08-17 05:26:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-08-17 05:27:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-08-17 05:28:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-08-17 05:29:00,1.6103,1.6107,1.6102,1.6106,136300000.0
2005-08-17 05:30:00,1.6107,1.6109,1.6104,1.6106,136300000.0
2005-08-17 05:31:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2005-08-17 05:32:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2005-08-17 05:33:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-08-17 05:34:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2005-08-17 05:35:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-08-17 05:36:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-08-17 05:37:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-08-17 05:38:00,1.6112,1.6117,1.6109,1.6117,136300000.0
2005-08-17 05:39:00,1.6115,1.6119,1.6115,1.6116,136300000.0
2005-08-17 05:40:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2005-08-17 05:41:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2005-08-17 05:42:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2005-08-17 05:43:00,1.6119,1.6119,1.6116,1.6117,136300000.0
2005-08-17 05:44:00,1.6116,1.6119,1.6116,1.6116,136300000.0
2005-08-17 05:45:00,1.6117,1.6118,1.6113,1.6113,136300000.0
2005-08-17 05:46:00,1.6112,1.6118,1.6112,1.6114,136300000.0
2005-08-17 05:47:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2005-08-17 05:48:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2005-08-17 05:49:00,1.611,1.611,1.6106,1.6107,136300000.0
2005-08-17 05:50:00,1.6102,1.6106,1.6102,1.6102,136300000.0
2005-08-17 05:51:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2005-08-17 05:52:00,1.6103,1.6103,1.6098,1.6099,136300000.0
2005-08-17 05:53:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-08-17 05:54:00,1.6099,1.6101,1.6098,1.6098,136300000.0
2005-08-17 05:55:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-08-17 05:56:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2005-08-17 05:57:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2005-08-17 05:58:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-08-17 05:59:00,1.6094,1.6095,1.6092,1.6095,136300000.0
2005-08-17 06:00:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-17 06:01:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-08-17 06:02:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-08-17 06:03:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2005-08-17 06:04:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2005-08-17 06:05:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-08-17 06:06:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2005-08-17 06:07:00,1.6096,1.6096,1.6084,1.6087,136300000.0
2005-08-17 06:08:00,1.6086,1.6091,1.6084,1.6087,136300000.0
2005-08-17 06:09:00,1.6086,1.6093,1.6086,1.6087,136300000.0
2005-08-17 06:10:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2005-08-17 06:11:00,1.6086,1.6092,1.6084,1.6091,136300000.0
2005-08-17 06:12:00,1.6092,1.6095,1.6088,1.6091,136300000.0
2005-08-17 06:13:00,1.6087,1.6089,1.6084,1.6086,136300000.0
2005-08-17 06:14:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2005-08-17 06:15:00,1.6087,1.6089,1.6084,1.6088,136300000.0
2005-08-17 06:16:00,1.6089,1.6091,1.6087,1.6088,136300000.0
2005-08-17 06:17:00,1.6089,1.6089,1.6086,1.6089,136300000.0
2005-08-17 06:18:00,1.6091,1.6096,1.6089,1.6096,136300000.0
2005-08-17 06:19:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2005-08-17 06:20:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-08-17 06:22:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2005-08-17 06:23:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-17 06:24:00,1.6095,1.6096,1.6091,1.6093,136300000.0
2005-08-17 06:25:00,1.6092,1.6093,1.6089,1.6092,136300000.0
2005-08-17 06:26:00,1.6091,1.6093,1.6089,1.6092,136300000.0
2005-08-17 06:27:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-08-17 06:28:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-08-17 06:29:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2005-08-17 06:30:00,1.6092,1.6096,1.6091,1.6096,136300000.0
2005-08-17 06:31:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2005-08-17 06:32:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-08-17 06:33:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-08-17 06:34:00,1.6092,1.6094,1.6092,1.6092,136300000.0
2005-08-17 06:35:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2005-08-17 06:36:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-08-17 06:38:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2005-08-17 06:39:00,1.6091,1.6093,1.6089,1.6093,136300000.0
2005-08-17 06:40:00,1.6092,1.6098,1.6092,1.6094,136300000.0
2005-08-17 06:41:00,1.6095,1.6095,1.6088,1.6091,136300000.0
2005-08-17 06:42:00,1.6089,1.6094,1.6089,1.6093,136300000.0
2005-08-17 06:43:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-08-17 06:44:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-08-17 06:45:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-08-17 06:46:00,1.6092,1.6098,1.6092,1.6094,136300000.0
2005-08-17 06:48:00,1.6091,1.6093,1.6089,1.6089,136300000.0
2005-08-17 06:49:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2005-08-17 06:50:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-08-17 06:51:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2005-08-17 06:52:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-08-17 06:53:00,1.6088,1.6089,1.6084,1.6086,136300000.0
2005-08-17 06:54:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-17 06:55:00,1.6084,1.6089,1.6084,1.6088,136300000.0
2005-08-17 06:56:00,1.6089,1.6093,1.6089,1.6091,136300000.0
2005-08-17 06:57:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-08-17 06:58:00,1.6092,1.6094,1.6092,1.6092,136300000.0
2005-08-17 06:59:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-08-17 07:00:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-08-17 07:01:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2005-08-17 07:02:00,1.6091,1.6093,1.6089,1.6092,136300000.0
2005-08-17 07:03:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2005-08-17 07:04:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-08-17 07:05:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-08-17 07:06:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-08-17 07:07:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-08-17 07:08:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-08-17 07:09:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-08-17 07:10:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2005-08-17 07:11:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-08-17 07:12:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-08-17 07:14:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2005-08-17 07:15:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-08-17 07:16:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2005-08-17 07:17:00,1.6089,1.6094,1.6089,1.6091,136300000.0
2005-08-17 07:18:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2005-08-17 07:19:00,1.6093,1.6096,1.6093,1.6094,136300000.0
2005-08-17 07:20:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2005-08-17 07:21:00,1.6093,1.6094,1.6091,1.6092,136300000.0
2005-08-17 07:22:00,1.6089,1.6095,1.6089,1.6094,136300000.0
2005-08-17 07:23:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2005-08-17 07:24:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-08-17 07:25:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2005-08-17 07:26:00,1.6096,1.6096,1.6091,1.6092,136300000.0
2005-08-17 07:27:00,1.6093,1.6098,1.6092,1.6096,136300000.0
2005-08-17 07:28:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2005-08-17 07:29:00,1.6094,1.6099,1.6092,1.6098,136300000.0
2005-08-17 07:30:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-08-17 07:31:00,1.6093,1.6098,1.6093,1.6098,136300000.0
2005-08-17 07:32:00,1.6099,1.6103,1.6096,1.6103,136300000.0
2005-08-17 07:33:00,1.6099,1.6104,1.6099,1.6104,136300000.0
2005-08-17 07:34:00,1.6103,1.6107,1.6102,1.6107,136300000.0
2005-08-17 07:35:00,1.6106,1.6107,1.6101,1.6103,136300000.0
2005-08-17 07:36:00,1.6102,1.6106,1.6099,1.6099,136300000.0
2005-08-17 07:37:00,1.6103,1.6106,1.6099,1.6106,136300000.0
2005-08-17 07:38:00,1.6107,1.6114,1.6104,1.6107,136300000.0
2005-08-17 07:39:00,1.6106,1.6109,1.6104,1.6106,136300000.0
2005-08-17 07:40:00,1.6107,1.611,1.6106,1.6109,136300000.0
2005-08-17 07:41:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-08-17 07:42:00,1.6106,1.6107,1.6103,1.6106,136300000.0
2005-08-17 07:43:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2005-08-17 07:44:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-08-17 07:45:00,1.6103,1.6104,1.6099,1.6104,136300000.0
2005-08-17 07:46:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2005-08-17 07:47:00,1.6096,1.6101,1.6096,1.6101,136300000.0
2005-08-17 07:48:00,1.6099,1.6102,1.6099,1.6099,136300000.0
2005-08-17 07:49:00,1.6102,1.6102,1.6096,1.6096,136300000.0
2005-08-17 07:57:00,1.6104,1.6106,1.6098,1.6098,136300000.0
2005-08-17 07:58:00,1.61,1.6103,1.6098,1.6098,136300000.0
2005-08-17 07:59:00,1.6099,1.6103,1.6096,1.6098,136300000.0
2005-08-17 08:00:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2005-08-17 08:01:00,1.6098,1.6101,1.6097,1.6098,136300000.0
2005-08-17 08:02:00,1.61,1.61,1.6097,1.6099,136300000.0
2005-08-17 08:03:00,1.6098,1.6101,1.6096,1.6101,136300000.0
2005-08-17 08:04:00,1.61,1.6103,1.6099,1.6099,136300000.0
2005-08-17 08:05:00,1.6101,1.6101,1.6094,1.6094,136300000.0
2005-08-17 08:06:00,1.6093,1.6094,1.6091,1.6093,136300000.0
2005-08-17 08:07:00,1.6094,1.6094,1.609,1.6092,136300000.0
2005-08-17 08:08:00,1.6094,1.6098,1.6088,1.6092,136300000.0
2005-08-17 08:09:00,1.6094,1.6097,1.6091,1.6092,136300000.0
2005-08-17 08:10:00,1.609,1.6094,1.6086,1.6088,136300000.0
2005-08-17 08:11:00,1.6089,1.6094,1.6088,1.6091,136300000.0
2005-08-17 08:12:00,1.6093,1.6098,1.6093,1.6093,136300000.0
2005-08-17 08:13:00,1.6092,1.6099,1.6088,1.6099,136300000.0
2005-08-17 08:14:00,1.6101,1.6101,1.6091,1.6093,136300000.0
2005-08-17 08:15:00,1.6092,1.6098,1.609,1.609,136300000.0
2005-08-17 08:16:00,1.6091,1.61,1.6091,1.6095,136300000.0
2005-08-17 08:17:00,1.6097,1.6101,1.6092,1.6098,136300000.0
2005-08-17 08:18:00,1.6099,1.6099,1.6096,1.6097,136300000.0
2005-08-17 08:19:00,1.6098,1.61,1.6093,1.6095,136300000.0
2005-08-17 08:20:00,1.6096,1.6102,1.6091,1.6095,136300000.0
2005-08-17 08:21:00,1.61,1.6106,1.6095,1.6103,136300000.0
2005-08-17 08:22:00,1.6102,1.611,1.6102,1.611,136300000.0
2005-08-17 08:23:00,1.6111,1.6111,1.6106,1.6107,136300000.0
2005-08-17 08:24:00,1.6106,1.6111,1.6104,1.6108,136300000.0
2005-08-17 08:25:00,1.6107,1.6111,1.6106,1.6109,136300000.0
2005-08-17 08:26:00,1.6108,1.611,1.6103,1.6109,136300000.0
2005-08-17 08:27:00,1.6107,1.6111,1.6104,1.6104,136300000.0
2005-08-17 08:28:00,1.6106,1.611,1.6104,1.6106,136300000.0
2005-08-17 08:29:00,1.6105,1.6108,1.6105,1.6105,136300000.0
2005-08-17 08:30:00,1.6104,1.6105,1.6093,1.61,136300000.0
2005-08-17 08:31:00,1.6099,1.6104,1.6098,1.61,136300000.0
2005-08-17 08:32:00,1.6099,1.6101,1.6098,1.6099,136300000.0
2005-08-17 08:33:00,1.6097,1.6103,1.6097,1.6103,136300000.0
2005-08-17 08:34:00,1.6102,1.6103,1.6097,1.6103,136300000.0
2005-08-17 08:35:00,1.6102,1.6107,1.6099,1.6101,136300000.0
2005-08-17 08:36:00,1.6103,1.6105,1.6101,1.6105,136300000.0
2005-08-17 08:37:00,1.6104,1.6106,1.6097,1.6097,136300000.0
2005-08-17 08:38:00,1.6099,1.6112,1.6099,1.6109,136300000.0
2005-08-17 08:39:00,1.6107,1.6107,1.6102,1.6104,136300000.0
2005-08-17 08:40:00,1.6105,1.611,1.6105,1.6107,136300000.0
2005-08-17 08:41:00,1.6108,1.6117,1.6108,1.6114,136300000.0
2005-08-17 08:42:00,1.6113,1.6117,1.6112,1.6112,136300000.0
2005-08-17 08:43:00,1.6114,1.6116,1.6111,1.6113,136300000.0
2005-08-17 08:44:00,1.6114,1.6119,1.6113,1.6114,136300000.0
2005-08-17 08:45:00,1.6115,1.6115,1.6111,1.6115,136300000.0
2005-08-17 08:46:00,1.6114,1.6116,1.6112,1.6116,136300000.0
2005-08-17 08:47:00,1.6115,1.6117,1.6111,1.6115,136300000.0
2005-08-17 08:48:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2005-08-17 08:49:00,1.611,1.6114,1.6104,1.6113,136300000.0
2005-08-17 08:50:00,1.6114,1.6114,1.6112,1.6114,136300000.0
2005-08-17 08:51:00,1.6113,1.6114,1.6111,1.6113,136300000.0
2005-08-17 08:52:00,1.6114,1.6115,1.6108,1.6109,136300000.0
2005-08-17 08:53:00,1.6111,1.6111,1.6105,1.6109,136300000.0
2005-08-17 08:54:00,1.6107,1.6114,1.6107,1.6114,136300000.0
2005-08-17 08:55:00,1.6113,1.6113,1.611,1.611,136300000.0
2005-08-17 08:56:00,1.6111,1.612,1.6109,1.6117,136300000.0
2005-08-17 08:57:00,1.6116,1.6125,1.6114,1.6124,136300000.0
2005-08-17 08:58:00,1.6122,1.6122,1.6116,1.6116,136300000.0
2005-08-17 08:59:00,1.6109,1.6117,1.6109,1.6115,136300000.0
2005-08-17 09:00:00,1.6116,1.6118,1.611,1.6114,136300000.0
2005-08-17 09:01:00,1.6115,1.6118,1.6112,1.6117,136300000.0
2005-08-17 09:02:00,1.6116,1.6117,1.611,1.6111,136300000.0
2005-08-17 09:03:00,1.6112,1.6113,1.6108,1.6113,136300000.0
2005-08-17 09:04:00,1.6112,1.6113,1.6107,1.611,136300000.0
2005-08-17 09:05:00,1.6109,1.6111,1.6107,1.611,136300000.0
2005-08-17 09:06:00,1.611,1.611,1.6105,1.6106,136300000.0
2005-08-17 09:07:00,1.6107,1.6107,1.6102,1.6105,136300000.0
2005-08-17 09:08:00,1.6104,1.6106,1.6102,1.6106,136300000.0
2005-08-17 09:09:00,1.6105,1.6106,1.6102,1.6106,136300000.0
2005-08-17 09:10:00,1.6105,1.6107,1.6103,1.6106,136300000.0
2005-08-17 09:11:00,1.6107,1.6108,1.6105,1.6106,136300000.0
2005-08-17 09:12:00,1.6107,1.6107,1.6103,1.6105,136300000.0
2005-08-17 09:13:00,1.6104,1.6112,1.6104,1.6109,136300000.0
2005-08-17 09:14:00,1.6108,1.6108,1.6106,1.6107,136300000.0
2005-08-17 09:15:00,1.6108,1.6109,1.6105,1.6107,136300000.0
2005-08-17 09:16:00,1.6108,1.611,1.6105,1.6108,136300000.0
2005-08-17 09:17:00,1.6107,1.6111,1.6101,1.6103,136300000.0
2005-08-17 09:18:00,1.6102,1.6108,1.6102,1.6105,136300000.0
2005-08-17 09:19:00,1.6106,1.6108,1.6105,1.6105,136300000.0
2005-08-17 09:20:00,1.6103,1.6108,1.6103,1.6106,136300000.0
2005-08-17 09:21:00,1.6108,1.6112,1.6104,1.611,136300000.0
2005-08-17 09:22:00,1.6108,1.6114,1.6107,1.6114,136300000.0
2005-08-17 09:23:00,1.6112,1.6113,1.6109,1.611,136300000.0
2005-08-17 09:24:00,1.6109,1.6115,1.6109,1.6115,136300000.0
2005-08-17 09:25:00,1.6114,1.6115,1.611,1.6113,136300000.0
2005-08-17 09:26:00,1.611,1.6112,1.6108,1.6108,136300000.0
2005-08-17 09:27:00,1.611,1.6112,1.6107,1.611,136300000.0
2005-08-17 09:28:00,1.6112,1.6114,1.6107,1.6107,136300000.0
2005-08-17 09:29:00,1.6106,1.6108,1.6102,1.6102,136300000.0
2005-08-17 09:30:00,1.6103,1.6105,1.6102,1.6102,136300000.0
2005-08-17 09:31:00,1.6103,1.6104,1.6098,1.6098,136300000.0
2005-08-17 09:32:00,1.61,1.6102,1.6098,1.6098,136300000.0
2005-08-17 09:33:00,1.6099,1.61,1.6099,1.6099,136300000.0
2005-08-17 09:34:00,1.6097,1.6099,1.6097,1.6097,136300000.0
2005-08-17 09:35:00,1.6099,1.6101,1.6097,1.6098,136300000.0
2005-08-17 09:36:00,1.6099,1.61,1.6097,1.61,136300000.0
2005-08-17 09:37:00,1.6098,1.6099,1.6094,1.6095,136300000.0
2005-08-17 09:38:00,1.6094,1.6096,1.609,1.6094,136300000.0
2005-08-17 09:39:00,1.6093,1.6095,1.6091,1.6095,136300000.0
2005-08-17 09:40:00,1.6094,1.6097,1.6093,1.6096,136300000.0
2005-08-17 09:41:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-08-17 09:42:00,1.6093,1.6097,1.6092,1.6094,136300000.0
2005-08-17 09:43:00,1.6095,1.6099,1.6095,1.6099,136300000.0
2005-08-17 09:44:00,1.61,1.61,1.6095,1.6095,136300000.0
2005-08-17 09:45:00,1.6094,1.6094,1.6091,1.6094,136300000.0
2005-08-17 09:46:00,1.6095,1.6095,1.6091,1.6092,136300000.0
2005-08-17 09:47:00,1.6093,1.6095,1.6092,1.6094,136300000.0
2005-08-17 09:48:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-08-17 09:49:00,1.6095,1.6098,1.6093,1.6095,136300000.0
2005-08-17 09:50:00,1.6096,1.6096,1.6091,1.6091,136300000.0
2005-08-17 09:51:00,1.6092,1.6092,1.6089,1.609,136300000.0
2005-08-17 09:52:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-08-17 09:53:00,1.6093,1.6095,1.6091,1.6094,136300000.0
2005-08-17 09:54:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2005-08-17 09:55:00,1.6096,1.6098,1.6091,1.6091,136300000.0
2005-08-17 09:56:00,1.6092,1.6096,1.6092,1.6095,136300000.0
2005-08-17 09:57:00,1.6094,1.6096,1.6091,1.6091,136300000.0
2005-08-17 09:58:00,1.609,1.6094,1.6088,1.6094,136300000.0
2005-08-17 09:59:00,1.6092,1.6096,1.6092,1.6094,136300000.0
2005-08-17 10:00:00,1.6092,1.6095,1.6091,1.6095,136300000.0
2005-08-17 10:01:00,1.6094,1.6095,1.6092,1.6093,136300000.0
2005-08-17 10:02:00,1.6094,1.6096,1.6092,1.6095,136300000.0
2005-08-17 10:03:00,1.6096,1.6098,1.6094,1.6097,136300000.0
2005-08-17 10:04:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2005-08-17 10:06:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-08-17 10:07:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-08-17 10:08:00,1.6096,1.6096,1.609,1.609,136300000.0
2005-08-17 10:09:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-08-17 10:10:00,1.6093,1.6094,1.6091,1.6094,136300000.0
2005-08-17 10:11:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-08-17 10:12:00,1.6093,1.6093,1.6088,1.6088,136300000.0
2005-08-17 10:13:00,1.609,1.609,1.6088,1.6088,136300000.0
2005-08-17 10:14:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-08-17 10:15:00,1.6091,1.6093,1.609,1.6092,136300000.0
2005-08-17 10:16:00,1.6093,1.6097,1.6092,1.6094,136300000.0
2005-08-17 10:17:00,1.6095,1.6096,1.6092,1.6092,136300000.0
2005-08-17 10:18:00,1.6093,1.6096,1.6091,1.6096,136300000.0
2005-08-17 10:19:00,1.6095,1.6101,1.6094,1.6094,136300000.0
2005-08-17 10:20:00,1.6095,1.61,1.6094,1.6099,136300000.0
2005-08-17 10:21:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2005-08-17 10:22:00,1.6095,1.6098,1.6093,1.6093,136300000.0
2005-08-17 10:23:00,1.6094,1.6095,1.6091,1.6091,136300000.0
2005-08-17 10:24:00,1.6092,1.6092,1.6088,1.609,136300000.0
2005-08-17 10:25:00,1.6089,1.609,1.6087,1.6089,136300000.0
2005-08-17 10:26:00,1.6088,1.609,1.6088,1.609,136300000.0
2005-08-17 10:27:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-08-17 10:28:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-08-17 10:29:00,1.609,1.6091,1.609,1.609,136300000.0
2005-08-17 10:30:00,1.6092,1.6097,1.6091,1.6096,136300000.0
2005-08-17 10:31:00,1.6095,1.6097,1.6092,1.6094,136300000.0
2005-08-17 10:32:00,1.6096,1.6098,1.6092,1.6094,136300000.0
2005-08-17 10:33:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-08-17 10:34:00,1.6092,1.6092,1.6088,1.6088,136300000.0
2005-08-17 10:35:00,1.609,1.609,1.6085,1.6086,136300000.0
2005-08-17 10:36:00,1.6087,1.6088,1.6082,1.6083,136300000.0
2005-08-17 10:37:00,1.6081,1.6085,1.6079,1.6083,136300000.0
2005-08-17 10:38:00,1.6084,1.6087,1.6083,1.6087,136300000.0
2005-08-17 10:39:00,1.6093,1.6094,1.6089,1.609,136300000.0
2005-08-17 10:40:00,1.6089,1.6092,1.6088,1.6091,136300000.0
2005-08-17 10:41:00,1.6089,1.6091,1.6088,1.6091,136300000.0
2005-08-17 10:42:00,1.6089,1.6093,1.6089,1.6091,136300000.0
2005-08-17 10:43:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-08-17 10:44:00,1.6092,1.6092,1.609,1.609,136300000.0
2005-08-17 10:45:00,1.6089,1.6095,1.6089,1.6092,136300000.0
2005-08-17 10:46:00,1.6093,1.6096,1.6093,1.6094,136300000.0
2005-08-17 10:47:00,1.6095,1.6095,1.6088,1.6093,136300000.0
2005-08-17 10:48:00,1.6092,1.6094,1.6087,1.6091,136300000.0
2005-08-17 10:49:00,1.6089,1.6093,1.6089,1.6092,136300000.0
2005-08-17 10:50:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2005-08-17 10:51:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2005-08-17 10:52:00,1.6092,1.6094,1.6092,1.6093,136300000.0
2005-08-17 10:53:00,1.6092,1.6097,1.6091,1.6094,136300000.0
2005-08-17 10:54:00,1.6093,1.6094,1.6088,1.609,136300000.0
2005-08-17 10:55:00,1.6091,1.6092,1.6088,1.6092,136300000.0
2005-08-17 10:56:00,1.6093,1.6093,1.6088,1.6088,136300000.0
2005-08-17 10:57:00,1.6089,1.609,1.6086,1.609,136300000.0
2005-08-17 10:58:00,1.6089,1.6093,1.6086,1.6086,136300000.0
2005-08-17 10:59:00,1.609,1.609,1.6085,1.6085,136300000.0
2005-08-17 11:00:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2005-08-17 11:01:00,1.6086,1.609,1.6082,1.6083,136300000.0
2005-08-17 11:02:00,1.6081,1.6083,1.608,1.6083,136300000.0
2005-08-17 11:03:00,1.6081,1.6084,1.6079,1.608,136300000.0
2005-08-17 11:04:00,1.6082,1.6082,1.608,1.6082,136300000.0
2005-08-17 11:05:00,1.6083,1.6086,1.6082,1.6085,136300000.0
2005-08-17 11:06:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2005-08-17 11:07:00,1.6087,1.6088,1.6086,1.6088,136300000.0
2005-08-17 11:08:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2005-08-17 11:09:00,1.6085,1.6086,1.6083,1.6084,136300000.0
2005-08-17 11:10:00,1.6083,1.6085,1.6081,1.6083,136300000.0
2005-08-17 11:11:00,1.6081,1.6083,1.6081,1.6082,136300000.0
2005-08-17 11:12:00,1.6081,1.6081,1.6078,1.608,136300000.0
2005-08-17 11:13:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-08-17 11:14:00,1.6082,1.6083,1.6081,1.6082,136300000.0
2005-08-17 11:15:00,1.6083,1.6083,1.6079,1.6079,136300000.0
2005-08-17 11:16:00,1.608,1.6085,1.608,1.6084,136300000.0
2005-08-17 11:17:00,1.6083,1.6084,1.6082,1.6082,136300000.0
2005-08-17 11:18:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-08-17 11:19:00,1.6085,1.6086,1.6083,1.6084,136300000.0
2005-08-17 11:20:00,1.6083,1.6086,1.6082,1.6085,136300000.0
2005-08-17 11:21:00,1.6084,1.6086,1.608,1.6082,136300000.0
2005-08-17 11:22:00,1.6083,1.6084,1.6082,1.6084,136300000.0
2005-08-17 11:23:00,1.6085,1.6085,1.6083,1.6084,136300000.0
2005-08-17 11:24:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2005-08-17 11:25:00,1.6084,1.6085,1.6083,1.6084,136300000.0
2005-08-17 11:26:00,1.6086,1.6087,1.6083,1.6086,136300000.0
2005-08-17 11:27:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-08-17 11:28:00,1.6085,1.6087,1.6085,1.6086,136300000.0
2005-08-17 11:29:00,1.6085,1.6085,1.6083,1.6083,136300000.0
2005-08-17 11:30:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2005-08-17 11:31:00,1.6084,1.6085,1.6082,1.6082,136300000.0
2005-08-17 11:32:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-08-17 11:33:00,1.6082,1.6086,1.6082,1.6083,136300000.0
2005-08-17 11:34:00,1.6085,1.6086,1.6082,1.6082,136300000.0
2005-08-17 11:35:00,1.6083,1.6083,1.6079,1.608,136300000.0
2005-08-17 11:36:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2005-08-17 11:37:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2005-08-17 11:38:00,1.608,1.6081,1.6078,1.6078,136300000.0
2005-08-17 11:39:00,1.6077,1.6078,1.6076,1.6076,136300000.0
2005-08-17 11:40:00,1.6075,1.6076,1.6073,1.6073,136300000.0
2005-08-17 11:41:00,1.6075,1.6076,1.6068,1.6074,136300000.0
2005-08-17 11:42:00,1.6075,1.6077,1.6074,1.6075,136300000.0
2005-08-17 11:43:00,1.6076,1.6077,1.607,1.607,136300000.0
2005-08-17 11:44:00,1.6071,1.6076,1.6071,1.6074,136300000.0
2005-08-17 11:45:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-08-17 11:46:00,1.6072,1.6074,1.607,1.6071,136300000.0
2005-08-17 11:47:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2005-08-17 11:48:00,1.6072,1.6076,1.6072,1.6075,136300000.0
2005-08-17 11:49:00,1.6074,1.6076,1.6074,1.6075,136300000.0
2005-08-17 11:50:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-08-17 11:51:00,1.6075,1.608,1.6072,1.6076,136300000.0
2005-08-17 11:52:00,1.6077,1.6079,1.6076,1.6076,136300000.0
2005-08-17 11:53:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-08-17 11:54:00,1.6079,1.608,1.6078,1.608,136300000.0
2005-08-17 11:55:00,1.6079,1.6082,1.6078,1.608,136300000.0
2005-08-17 11:56:00,1.6081,1.6081,1.6077,1.6077,136300000.0
2005-08-17 11:57:00,1.6079,1.6082,1.6079,1.6081,136300000.0
2005-08-17 11:58:00,1.608,1.6081,1.6076,1.6079,136300000.0
2005-08-17 11:59:00,1.6078,1.6083,1.6078,1.6083,136300000.0
2005-08-17 12:00:00,1.6082,1.6085,1.6082,1.6082,136300000.0
2005-08-17 12:01:00,1.6083,1.6086,1.6082,1.6082,136300000.0
2005-08-17 12:02:00,1.6083,1.6083,1.608,1.6082,136300000.0
2005-08-17 12:03:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-08-17 12:04:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-08-17 12:05:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-08-17 12:06:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-08-17 12:07:00,1.6083,1.6083,1.6081,1.6082,136300000.0
2005-08-17 12:08:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-08-17 12:09:00,1.6082,1.6083,1.6081,1.6082,136300000.0
2005-08-17 12:10:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-08-17 12:11:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2005-08-17 12:12:00,1.6083,1.6085,1.608,1.608,136300000.0
2005-08-17 12:13:00,1.6079,1.6083,1.6079,1.6083,136300000.0
2005-08-17 12:14:00,1.6082,1.6082,1.608,1.6082,136300000.0
2005-08-17 12:15:00,1.6083,1.6083,1.6082,1.6083,136300000.0
2005-08-17 12:16:00,1.6082,1.6085,1.6082,1.6085,136300000.0
2005-08-17 12:17:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2005-08-17 12:18:00,1.6088,1.6088,1.6085,1.6087,136300000.0
2005-08-17 12:19:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-08-17 12:20:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2005-08-17 12:21:00,1.6082,1.6083,1.6081,1.6082,136300000.0
2005-08-17 12:22:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-08-17 12:23:00,1.608,1.6083,1.608,1.6083,136300000.0
2005-08-17 12:24:00,1.6082,1.6084,1.6082,1.6083,136300000.0
2005-08-17 12:25:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-08-17 12:26:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2005-08-17 12:27:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2005-08-17 12:28:00,1.6084,1.6087,1.6083,1.6085,136300000.0
2005-08-17 12:29:00,1.6084,1.6086,1.6081,1.6086,136300000.0
2005-08-17 12:30:00,1.6082,1.6087,1.6082,1.6087,136300000.0
2005-08-17 12:31:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-08-17 12:32:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2005-08-17 12:33:00,1.6087,1.6089,1.6084,1.6087,136300000.0
2005-08-17 12:34:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2005-08-17 12:35:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2005-08-17 12:36:00,1.6088,1.6088,1.6085,1.6086,136300000.0
2005-08-17 12:37:00,1.6085,1.6087,1.6083,1.6087,136300000.0
2005-08-17 12:38:00,1.6086,1.6089,1.6085,1.6089,136300000.0
2005-08-17 12:39:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-08-17 12:40:00,1.609,1.609,1.6086,1.6088,136300000.0
2005-08-17 12:41:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-08-17 12:42:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2005-08-17 12:43:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2005-08-17 12:44:00,1.6087,1.609,1.6086,1.609,136300000.0
2005-08-17 12:45:00,1.6089,1.609,1.6087,1.6089,136300000.0
2005-08-17 12:46:00,1.6088,1.6094,1.6088,1.6091,136300000.0
2005-08-17 12:47:00,1.6092,1.6093,1.609,1.6091,136300000.0
2005-08-17 12:48:00,1.6092,1.6094,1.609,1.6093,136300000.0
2005-08-17 12:49:00,1.6094,1.6097,1.6091,1.6091,136300000.0
2005-08-17 12:50:00,1.609,1.6094,1.6088,1.6091,136300000.0
2005-08-17 12:51:00,1.609,1.6093,1.6089,1.6089,136300000.0
2005-08-17 12:52:00,1.6088,1.6089,1.6082,1.6085,136300000.0
2005-08-17 12:53:00,1.6087,1.6087,1.608,1.6082,136300000.0
2005-08-17 12:54:00,1.6081,1.6086,1.6081,1.6086,136300000.0
2005-08-17 12:55:00,1.6085,1.6085,1.6081,1.6083,136300000.0
2005-08-17 12:56:00,1.6081,1.6086,1.6081,1.6086,136300000.0
2005-08-17 12:57:00,1.6085,1.6086,1.6083,1.6085,136300000.0
2005-08-17 12:58:00,1.6086,1.6088,1.6083,1.6085,136300000.0
2005-08-17 12:59:00,1.6086,1.6088,1.6085,1.6087,136300000.0
2005-08-17 13:00:00,1.6086,1.609,1.6086,1.6086,136300000.0
2005-08-17 13:01:00,1.6088,1.6091,1.6087,1.6089,136300000.0
2005-08-17 13:02:00,1.609,1.6092,1.6088,1.609,136300000.0
2005-08-17 13:03:00,1.6089,1.6094,1.6089,1.6093,136300000.0
2005-08-17 13:04:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2005-08-17 13:05:00,1.6088,1.6092,1.6087,1.6088,136300000.0
2005-08-17 13:06:00,1.609,1.6094,1.609,1.6091,136300000.0
2005-08-17 13:07:00,1.6089,1.6092,1.6088,1.609,136300000.0
2005-08-17 13:08:00,1.6093,1.6094,1.6091,1.6093,136300000.0
2005-08-17 13:09:00,1.6094,1.6094,1.609,1.6092,136300000.0
2005-08-17 13:10:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-08-17 13:12:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-08-17 13:13:00,1.6092,1.6092,1.609,1.6092,136300000.0
2005-08-17 13:14:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-08-17 13:15:00,1.6091,1.6093,1.6085,1.6088,136300000.0
2005-08-17 13:16:00,1.6089,1.609,1.6082,1.6088,136300000.0
2005-08-17 13:17:00,1.6094,1.6094,1.6089,1.6091,136300000.0
2005-08-17 13:18:00,1.6093,1.6095,1.6091,1.6093,136300000.0
2005-08-17 13:19:00,1.6092,1.6094,1.6091,1.6092,136300000.0
2005-08-17 13:20:00,1.6089,1.6089,1.6083,1.6084,136300000.0
2005-08-17 13:21:00,1.6085,1.6089,1.6085,1.6087,136300000.0
2005-08-17 13:22:00,1.6088,1.609,1.6085,1.609,136300000.0
2005-08-17 13:23:00,1.6089,1.6089,1.6085,1.6087,136300000.0
2005-08-17 13:24:00,1.6088,1.6088,1.6084,1.6087,136300000.0
2005-08-17 13:25:00,1.6088,1.6088,1.6085,1.6086,136300000.0
2005-08-17 13:26:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2005-08-17 13:27:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-08-17 13:28:00,1.6086,1.6089,1.6086,1.6086,136300000.0
2005-08-17 13:29:00,1.6087,1.6091,1.6086,1.6091,136300000.0
2005-08-17 13:30:00,1.6089,1.6094,1.6089,1.6093,136300000.0
2005-08-17 13:31:00,1.6094,1.6096,1.6093,1.6094,136300000.0
2005-08-17 13:32:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-08-17 13:33:00,1.6091,1.6097,1.6091,1.6096,136300000.0
2005-08-17 13:34:00,1.6095,1.6097,1.6093,1.6094,136300000.0
2005-08-17 13:35:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-08-17 13:36:00,1.6094,1.6096,1.6091,1.6093,136300000.0
2005-08-17 13:37:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-08-17 13:38:00,1.6092,1.6094,1.6092,1.6092,136300000.0
2005-08-17 13:39:00,1.6094,1.6095,1.6091,1.6092,136300000.0
2005-08-17 13:40:00,1.6095,1.6095,1.609,1.6092,136300000.0
2005-08-17 13:41:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2005-08-17 13:42:00,1.6095,1.6095,1.6091,1.6091,136300000.0
2005-08-17 13:43:00,1.6092,1.6092,1.609,1.6092,136300000.0
2005-08-17 13:44:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-08-17 13:45:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2005-08-17 13:46:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-08-17 13:47:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2005-08-17 13:48:00,1.6088,1.6092,1.6088,1.6092,136300000.0
2005-08-17 13:49:00,1.6091,1.6099,1.6091,1.6095,136300000.0
2005-08-17 13:50:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2005-08-17 13:51:00,1.6095,1.6102,1.6093,1.61,136300000.0
2005-08-17 13:52:00,1.6099,1.6099,1.6095,1.6097,136300000.0
2005-08-17 13:53:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-08-17 13:54:00,1.6095,1.6098,1.6093,1.6095,136300000.0
2005-08-17 13:55:00,1.6098,1.6098,1.6094,1.6095,136300000.0
2005-08-17 13:56:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2005-08-17 13:57:00,1.6095,1.6098,1.6095,1.6097,136300000.0
2005-08-17 13:58:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2005-08-17 13:59:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2005-08-17 14:00:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2005-08-17 14:01:00,1.6096,1.6097,1.6095,1.6097,136300000.0
2005-08-17 14:02:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2005-08-17 14:03:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-08-17 14:04:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2005-08-17 14:05:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2005-08-17 14:06:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-08-17 14:07:00,1.6097,1.6097,1.6093,1.6094,136300000.0
2005-08-17 14:08:00,1.6095,1.6095,1.6091,1.6092,136300000.0
2005-08-17 14:09:00,1.6091,1.6092,1.609,1.6091,136300000.0
2005-08-17 14:10:00,1.609,1.6092,1.609,1.6092,136300000.0
2005-08-17 14:11:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2005-08-17 14:12:00,1.6094,1.6097,1.6093,1.6097,136300000.0
2005-08-17 14:13:00,1.6095,1.6098,1.6092,1.6096,136300000.0
2005-08-17 14:14:00,1.6097,1.6097,1.6093,1.6095,136300000.0
2005-08-17 14:15:00,1.6093,1.6099,1.6093,1.6096,136300000.0
2005-08-17 14:16:00,1.6099,1.6099,1.6094,1.6096,136300000.0
2005-08-17 14:17:00,1.6098,1.6102,1.6097,1.6102,136300000.0
2005-08-17 14:18:00,1.6104,1.6111,1.6104,1.6107,136300000.0
2005-08-17 14:19:00,1.6109,1.6111,1.6108,1.611,136300000.0
2005-08-17 14:20:00,1.6108,1.6109,1.6104,1.6107,136300000.0
2005-08-17 14:21:00,1.6106,1.6108,1.6102,1.6103,136300000.0
2005-08-17 14:22:00,1.6102,1.6106,1.6102,1.6106,136300000.0
2005-08-17 14:23:00,1.6105,1.6105,1.61,1.61,136300000.0
2005-08-17 14:24:00,1.6101,1.6105,1.61,1.6104,136300000.0
2005-08-17 14:25:00,1.6103,1.6107,1.6103,1.6105,136300000.0
2005-08-17 14:26:00,1.6104,1.6108,1.6104,1.6107,136300000.0
2005-08-17 14:27:00,1.6109,1.6109,1.6106,1.6108,136300000.0
2005-08-17 14:28:00,1.611,1.611,1.6104,1.6105,136300000.0
2005-08-17 14:29:00,1.6104,1.6105,1.6097,1.6099,136300000.0
2005-08-17 14:30:00,1.6098,1.61,1.6087,1.6091,136300000.0
2005-08-17 14:31:00,1.6095,1.6104,1.6095,1.6099,136300000.0
2005-08-17 14:32:00,1.6097,1.61,1.6091,1.6095,136300000.0
2005-08-17 14:33:00,1.6094,1.6097,1.609,1.6092,136300000.0
2005-08-17 14:34:00,1.6093,1.6094,1.609,1.6091,136300000.0
2005-08-17 14:35:00,1.6091,1.6096,1.6091,1.6093,136300000.0
2005-08-17 14:36:00,1.6094,1.6096,1.609,1.6091,136300000.0
2005-08-17 14:37:00,1.6093,1.6097,1.6091,1.6093,136300000.0
2005-08-17 14:38:00,1.6096,1.6099,1.6092,1.6097,136300000.0
2005-08-17 14:39:00,1.6098,1.61,1.6095,1.6098,136300000.0
2005-08-17 14:40:00,1.6096,1.6104,1.6095,1.6102,136300000.0
2005-08-17 14:41:00,1.6101,1.6115,1.6101,1.6115,136300000.0
2005-08-17 14:42:00,1.6114,1.612,1.611,1.612,136300000.0
2005-08-17 14:43:00,1.6119,1.6121,1.6113,1.6115,136300000.0
2005-08-17 14:44:00,1.6114,1.6121,1.6112,1.6118,136300000.0
2005-08-17 14:45:00,1.6117,1.612,1.6112,1.6116,136300000.0
2005-08-17 14:46:00,1.6114,1.6117,1.6113,1.6113,136300000.0
2005-08-17 14:47:00,1.6112,1.6121,1.6112,1.6121,136300000.0
2005-08-17 14:48:00,1.612,1.6122,1.6118,1.612,136300000.0
2005-08-17 14:49:00,1.6118,1.6124,1.6113,1.6115,136300000.0
2005-08-17 14:50:00,1.6116,1.612,1.611,1.6111,136300000.0
2005-08-17 14:51:00,1.611,1.6115,1.611,1.6113,136300000.0
2005-08-17 14:52:00,1.6114,1.6116,1.6109,1.6115,136300000.0
2005-08-17 14:53:00,1.6113,1.6114,1.611,1.6111,136300000.0
2005-08-17 14:54:00,1.611,1.6113,1.6108,1.6111,136300000.0
2005-08-17 14:55:00,1.611,1.6111,1.6107,1.611,136300000.0
2005-08-17 14:56:00,1.6111,1.6113,1.6106,1.6112,136300000.0
2005-08-17 14:57:00,1.611,1.6114,1.611,1.6111,136300000.0
2005-08-17 14:58:00,1.6114,1.6116,1.6112,1.6112,136300000.0
2005-08-17 14:59:00,1.6114,1.6115,1.611,1.6112,136300000.0
2005-08-17 15:00:00,1.6113,1.6114,1.611,1.6111,136300000.0
2005-08-17 15:01:00,1.6113,1.6114,1.611,1.611,136300000.0
2005-08-17 15:02:00,1.6111,1.6115,1.6108,1.6108,136300000.0
2005-08-17 15:03:00,1.6109,1.6113,1.6109,1.6112,136300000.0
2005-08-17 15:04:00,1.6111,1.6115,1.6109,1.6115,136300000.0
2005-08-17 15:05:00,1.6114,1.6115,1.611,1.6112,136300000.0
2005-08-17 15:06:00,1.6113,1.6115,1.611,1.6113,136300000.0
2005-08-17 15:07:00,1.6112,1.6115,1.611,1.6112,136300000.0
2005-08-17 15:08:00,1.6111,1.6117,1.611,1.6117,136300000.0
2005-08-17 15:09:00,1.6116,1.6117,1.6112,1.6113,136300000.0
2005-08-17 15:10:00,1.6112,1.6117,1.6112,1.6116,136300000.0
2005-08-17 15:11:00,1.6115,1.6124,1.6115,1.6124,136300000.0
2005-08-17 15:12:00,1.6122,1.6124,1.612,1.6123,136300000.0
2005-08-17 15:13:00,1.6122,1.6125,1.612,1.6122,136300000.0
2005-08-17 15:14:00,1.6121,1.6122,1.6116,1.6117,136300000.0
2005-08-17 15:15:00,1.6118,1.6121,1.6115,1.6115,136300000.0
2005-08-17 15:16:00,1.6116,1.6119,1.6115,1.6118,136300000.0
2005-08-17 15:17:00,1.6117,1.6127,1.6117,1.6127,136300000.0
2005-08-17 15:18:00,1.6125,1.6143,1.6123,1.6134,136300000.0
2005-08-17 15:19:00,1.6136,1.6137,1.6127,1.6132,136300000.0
2005-08-17 15:20:00,1.6131,1.6136,1.6131,1.6135,136300000.0
2005-08-17 15:21:00,1.6134,1.6136,1.6128,1.613,136300000.0
2005-08-17 15:22:00,1.6129,1.6132,1.6128,1.6129,136300000.0
2005-08-17 15:23:00,1.6131,1.6133,1.6126,1.6126,136300000.0
2005-08-17 15:24:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2005-08-17 15:25:00,1.6127,1.6129,1.6126,1.6129,136300000.0
2005-08-17 15:26:00,1.6128,1.613,1.6126,1.613,136300000.0
2005-08-17 15:27:00,1.6128,1.6133,1.6127,1.6127,136300000.0
2005-08-17 15:28:00,1.613,1.613,1.612,1.6121,136300000.0
2005-08-17 15:29:00,1.612,1.6122,1.6117,1.612,136300000.0
2005-08-17 15:30:00,1.6121,1.6123,1.6117,1.6121,136300000.0
2005-08-17 15:31:00,1.6122,1.613,1.6121,1.6124,136300000.0
2005-08-17 15:32:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2005-08-17 15:33:00,1.6128,1.6131,1.6127,1.6131,136300000.0
2005-08-17 15:34:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-08-17 15:35:00,1.6126,1.6128,1.6125,1.6128,136300000.0
2005-08-17 15:36:00,1.6127,1.6128,1.6122,1.6123,136300000.0
2005-08-17 15:37:00,1.6121,1.6125,1.612,1.6121,136300000.0
2005-08-17 15:38:00,1.6122,1.6125,1.612,1.6124,136300000.0
2005-08-17 15:39:00,1.6123,1.6123,1.612,1.612,136300000.0
2005-08-17 15:40:00,1.6117,1.6123,1.6116,1.6121,136300000.0
2005-08-17 15:41:00,1.6122,1.6122,1.6118,1.6122,136300000.0
2005-08-17 15:42:00,1.6121,1.6125,1.6118,1.6118,136300000.0
2005-08-17 15:43:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2005-08-17 15:44:00,1.6121,1.6122,1.6118,1.6119,136300000.0
2005-08-17 15:45:00,1.6118,1.6121,1.6118,1.6119,136300000.0
2005-08-17 15:46:00,1.6118,1.6121,1.6118,1.6119,136300000.0
2005-08-17 15:47:00,1.612,1.6123,1.6114,1.6114,136300000.0
2005-08-17 15:48:00,1.6117,1.612,1.6116,1.612,136300000.0
2005-08-17 15:49:00,1.6119,1.6121,1.6117,1.6119,136300000.0
2005-08-17 15:50:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-08-17 15:51:00,1.612,1.6121,1.6115,1.6116,136300000.0
2005-08-17 15:52:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2005-08-17 15:53:00,1.6113,1.6117,1.6112,1.6117,136300000.0
2005-08-17 15:54:00,1.6116,1.6116,1.6113,1.6114,136300000.0
2005-08-17 15:55:00,1.6115,1.6116,1.611,1.6114,136300000.0
2005-08-17 15:56:00,1.6112,1.6113,1.6109,1.6111,136300000.0
2005-08-17 15:57:00,1.6109,1.6114,1.6109,1.6112,136300000.0
2005-08-17 15:58:00,1.6113,1.6114,1.6111,1.6112,136300000.0
2005-08-17 15:59:00,1.6111,1.6113,1.6108,1.6111,136300000.0
2005-08-17 16:00:00,1.611,1.6123,1.6107,1.6113,136300000.0
2005-08-17 16:01:00,1.611,1.6113,1.6107,1.6112,136300000.0
2005-08-17 16:02:00,1.6111,1.6113,1.6108,1.6113,136300000.0
2005-08-17 16:03:00,1.6115,1.6117,1.611,1.6115,136300000.0
2005-08-17 16:04:00,1.6116,1.6117,1.6112,1.6114,136300000.0
2005-08-17 16:05:00,1.6116,1.6123,1.6111,1.6111,136300000.0
2005-08-17 16:06:00,1.611,1.6116,1.611,1.6114,136300000.0
2005-08-17 16:07:00,1.6113,1.6113,1.6109,1.6111,136300000.0
2005-08-17 16:08:00,1.6109,1.6113,1.6108,1.6113,136300000.0
2005-08-17 16:09:00,1.6112,1.6115,1.6107,1.6111,136300000.0
2005-08-17 16:10:00,1.611,1.6112,1.6107,1.611,136300000.0
2005-08-17 16:11:00,1.6111,1.6111,1.6108,1.6109,136300000.0
2005-08-17 16:12:00,1.6108,1.6112,1.6108,1.6108,136300000.0
2005-08-17 16:13:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2005-08-17 16:14:00,1.6108,1.611,1.6107,1.6108,136300000.0
2005-08-17 16:15:00,1.611,1.6113,1.6108,1.611,136300000.0
2005-08-17 16:16:00,1.6111,1.6113,1.6109,1.6109,136300000.0
2005-08-17 16:17:00,1.611,1.6112,1.6108,1.611,136300000.0
2005-08-17 16:18:00,1.6109,1.6112,1.6108,1.6108,136300000.0
2005-08-17 16:19:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2005-08-17 16:20:00,1.6108,1.6109,1.6107,1.6108,136300000.0
2005-08-17 16:21:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2005-08-17 16:22:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2005-08-17 16:23:00,1.6107,1.6109,1.6106,1.6108,136300000.0
2005-08-17 16:24:00,1.6107,1.611,1.6107,1.6108,136300000.0
2005-08-17 16:25:00,1.6107,1.6109,1.6104,1.6108,136300000.0
2005-08-17 16:26:00,1.6109,1.6109,1.6103,1.6106,136300000.0
2005-08-17 16:27:00,1.6104,1.6111,1.6104,1.6109,136300000.0
2005-08-17 16:28:00,1.6111,1.6111,1.6108,1.6109,136300000.0
2005-08-17 16:29:00,1.611,1.6112,1.6108,1.6108,136300000.0
2005-08-17 16:30:00,1.6111,1.6111,1.6107,1.6108,136300000.0
2005-08-17 16:31:00,1.6107,1.6111,1.6106,1.6108,136300000.0
2005-08-17 16:32:00,1.6107,1.6109,1.6102,1.6105,136300000.0
2005-08-17 16:33:00,1.6107,1.6108,1.6105,1.6108,136300000.0
2005-08-17 16:34:00,1.6107,1.6108,1.6105,1.6108,136300000.0
2005-08-17 16:35:00,1.6109,1.6109,1.6106,1.6108,136300000.0
2005-08-17 16:36:00,1.6107,1.6107,1.6104,1.6105,136300000.0
2005-08-17 16:37:00,1.6106,1.611,1.6106,1.611,136300000.0
2005-08-17 16:38:00,1.6111,1.6111,1.6105,1.6105,136300000.0
2005-08-17 16:39:00,1.6107,1.6111,1.6107,1.611,136300000.0
2005-08-17 16:40:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-08-17 16:41:00,1.6108,1.6108,1.6103,1.6106,136300000.0
2005-08-17 16:42:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2005-08-17 16:43:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2005-08-17 16:44:00,1.6104,1.6107,1.6103,1.6106,136300000.0
2005-08-17 16:45:00,1.6107,1.611,1.6104,1.6105,136300000.0
2005-08-17 16:46:00,1.6107,1.6109,1.6106,1.6108,136300000.0
2005-08-17 16:47:00,1.6109,1.6112,1.6109,1.6111,136300000.0
2005-08-17 16:48:00,1.6109,1.6113,1.6109,1.6112,136300000.0
2005-08-17 16:49:00,1.6113,1.6114,1.6108,1.6111,136300000.0
2005-08-17 16:50:00,1.6111,1.6115,1.6109,1.6113,136300000.0
2005-08-17 16:51:00,1.6112,1.6119,1.6112,1.6114,136300000.0
2005-08-17 16:52:00,1.6113,1.6115,1.6112,1.6114,136300000.0
2005-08-17 16:53:00,1.6115,1.612,1.6115,1.612,136300000.0
2005-08-17 16:54:00,1.6121,1.6122,1.6113,1.6117,136300000.0
2005-08-17 16:55:00,1.6119,1.6124,1.6117,1.6124,136300000.0
2005-08-17 16:56:00,1.6123,1.6126,1.612,1.612,136300000.0
2005-08-17 16:57:00,1.6119,1.612,1.6117,1.6118,136300000.0
2005-08-17 16:58:00,1.6117,1.6122,1.6117,1.612,136300000.0
2005-08-17 16:59:00,1.6122,1.6123,1.6119,1.6121,136300000.0
2005-08-17 17:00:00,1.6122,1.6122,1.6117,1.612,136300000.0
2005-08-17 17:01:00,1.6122,1.6123,1.6116,1.6117,136300000.0
2005-08-17 17:02:00,1.6116,1.6117,1.6114,1.6116,136300000.0
2005-08-17 17:03:00,1.6115,1.6117,1.6105,1.6105,136300000.0
2005-08-17 17:04:00,1.6106,1.6111,1.6104,1.6108,136300000.0
2005-08-17 17:05:00,1.6109,1.6109,1.6104,1.6109,136300000.0
2005-08-17 17:06:00,1.6111,1.6114,1.6109,1.6109,136300000.0
2005-08-17 17:07:00,1.611,1.6114,1.6107,1.6107,136300000.0
2005-08-17 17:08:00,1.6106,1.6109,1.6103,1.6109,136300000.0
2005-08-17 17:09:00,1.6108,1.6111,1.6104,1.6108,136300000.0
2005-08-17 17:10:00,1.611,1.6113,1.6106,1.6113,136300000.0
2005-08-17 17:11:00,1.6111,1.6111,1.6106,1.611,136300000.0
2005-08-17 17:12:00,1.6111,1.6112,1.6109,1.611,136300000.0
2005-08-17 17:13:00,1.6109,1.6109,1.6102,1.6104,136300000.0
2005-08-17 17:14:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-08-17 17:15:00,1.6105,1.6109,1.6105,1.6109,136300000.0
2005-08-17 17:16:00,1.6108,1.6111,1.6108,1.6109,136300000.0
2005-08-17 17:17:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-08-17 17:18:00,1.6108,1.6112,1.6104,1.6104,136300000.0
2005-08-17 17:19:00,1.6103,1.6107,1.6099,1.6105,136300000.0
2005-08-17 17:20:00,1.6108,1.6108,1.6099,1.6103,136300000.0
2005-08-17 17:21:00,1.6102,1.6102,1.6096,1.6102,136300000.0
2005-08-17 17:22:00,1.6101,1.6106,1.6101,1.6104,136300000.0
2005-08-17 17:23:00,1.6102,1.6108,1.6102,1.6107,136300000.0
2005-08-17 17:24:00,1.6103,1.6106,1.6102,1.6104,136300000.0
2005-08-17 17:25:00,1.6105,1.6108,1.6099,1.6106,136300000.0
2005-08-17 17:26:00,1.6107,1.6108,1.6103,1.6105,136300000.0
2005-08-17 17:27:00,1.6106,1.6108,1.6103,1.6104,136300000.0
2005-08-17 17:28:00,1.6105,1.6111,1.6105,1.6108,136300000.0
2005-08-17 17:29:00,1.6107,1.6115,1.6107,1.6114,136300000.0
2005-08-17 17:30:00,1.6115,1.6115,1.6109,1.6112,136300000.0
2005-08-17 17:31:00,1.6111,1.6114,1.611,1.6113,136300000.0
2005-08-17 17:32:00,1.6112,1.6115,1.6112,1.6112,136300000.0
2005-08-17 17:33:00,1.6113,1.6113,1.6109,1.6111,136300000.0
2005-08-17 17:34:00,1.6112,1.6113,1.611,1.6112,136300000.0
2005-08-17 17:35:00,1.6113,1.6115,1.6109,1.611,136300000.0
2005-08-17 17:36:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-08-17 17:37:00,1.6111,1.6114,1.6111,1.6113,136300000.0
2005-08-17 17:38:00,1.6115,1.6119,1.6115,1.6118,136300000.0
2005-08-17 17:39:00,1.6119,1.6119,1.6113,1.6115,136300000.0
2005-08-17 17:40:00,1.6114,1.6117,1.6114,1.6114,136300000.0
2005-08-17 17:41:00,1.6113,1.6114,1.6108,1.6108,136300000.0
2005-08-17 17:42:00,1.6106,1.6113,1.6106,1.6111,136300000.0
2005-08-17 17:43:00,1.6112,1.6112,1.611,1.6111,136300000.0
2005-08-17 17:44:00,1.6112,1.6112,1.6106,1.6106,136300000.0
2005-08-17 17:45:00,1.6107,1.6108,1.6106,1.6107,136300000.0
2005-08-17 17:46:00,1.6108,1.611,1.6106,1.6106,136300000.0
2005-08-17 17:47:00,1.61,1.6108,1.6099,1.6108,136300000.0
2005-08-17 17:48:00,1.611,1.611,1.6107,1.6108,136300000.0
2005-08-17 17:49:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-08-17 17:50:00,1.611,1.6111,1.6109,1.611,136300000.0
2005-08-17 17:51:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-08-17 17:52:00,1.6114,1.6114,1.611,1.6112,136300000.0
2005-08-17 17:53:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2005-08-17 17:54:00,1.6113,1.6114,1.611,1.6113,136300000.0
2005-08-17 17:55:00,1.6112,1.6112,1.6108,1.6111,136300000.0
2005-08-17 17:56:00,1.6112,1.6118,1.6112,1.6115,136300000.0
2005-08-17 17:57:00,1.6116,1.6116,1.6113,1.6114,136300000.0
2005-08-17 17:58:00,1.6115,1.6118,1.6113,1.6115,136300000.0
2005-08-17 17:59:00,1.6115,1.6115,1.611,1.6111,136300000.0
2005-08-17 18:00:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-08-17 18:01:00,1.611,1.6115,1.6109,1.611,136300000.0
2005-08-17 18:02:00,1.611,1.6112,1.6107,1.6107,136300000.0
2005-08-17 18:03:00,1.6106,1.6112,1.6106,1.611,136300000.0
2005-08-17 18:04:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-08-17 18:05:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-08-17 18:06:00,1.6109,1.6109,1.6104,1.6106,136300000.0
2005-08-17 18:07:00,1.6104,1.611,1.6104,1.6107,136300000.0
2005-08-17 18:08:00,1.6109,1.6113,1.6107,1.6112,136300000.0
2005-08-17 18:09:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-08-17 18:10:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-08-17 18:11:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2005-08-17 18:12:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2005-08-17 18:13:00,1.6113,1.6118,1.6113,1.6118,136300000.0
2005-08-17 18:14:00,1.6119,1.6127,1.6119,1.6122,136300000.0
2005-08-17 18:15:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2005-08-17 18:16:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2005-08-17 18:17:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-17 18:18:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-08-17 18:19:00,1.6118,1.6121,1.6118,1.6119,136300000.0
2005-08-17 18:20:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-08-17 18:21:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-08-17 18:23:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-08-17 18:25:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-08-17 18:26:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-08-17 18:27:00,1.6115,1.6117,1.6112,1.6113,136300000.0
2005-08-17 18:28:00,1.6114,1.6115,1.6104,1.611,136300000.0
2005-08-17 18:29:00,1.6109,1.6119,1.6109,1.6116,136300000.0
2005-08-17 18:30:00,1.6119,1.6121,1.6109,1.6109,136300000.0
2005-08-17 18:31:00,1.611,1.6116,1.6104,1.6109,136300000.0
2005-08-17 18:32:00,1.6112,1.6115,1.6104,1.6106,136300000.0
2005-08-17 18:33:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2005-08-17 18:34:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2005-08-17 18:35:00,1.6103,1.6104,1.6096,1.6099,136300000.0
2005-08-17 18:36:00,1.6101,1.6103,1.6099,1.6102,136300000.0
2005-08-17 18:37:00,1.6101,1.6102,1.6096,1.6099,136300000.0
2005-08-17 18:38:00,1.6102,1.6104,1.6099,1.6102,136300000.0
2005-08-17 18:39:00,1.6103,1.6103,1.6096,1.6098,136300000.0
2005-08-17 18:40:00,1.6096,1.6102,1.6096,1.6101,136300000.0
2005-08-17 18:41:00,1.6102,1.6107,1.6101,1.6106,136300000.0
2005-08-17 18:42:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-08-17 18:43:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-08-17 18:44:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-08-17 18:45:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-08-17 18:46:00,1.6107,1.6109,1.6103,1.6103,136300000.0
2005-08-17 18:47:00,1.6104,1.6109,1.6104,1.6109,136300000.0
2005-08-17 18:48:00,1.6107,1.6107,1.6101,1.6101,136300000.0
2005-08-17 18:49:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2005-08-17 18:50:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2005-08-17 18:51:00,1.6106,1.6109,1.6104,1.6109,136300000.0
2005-08-17 18:52:00,1.611,1.6116,1.6109,1.6112,136300000.0
2005-08-17 18:53:00,1.6114,1.6114,1.6109,1.611,136300000.0
2005-08-17 18:54:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2005-08-17 18:55:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2005-08-17 18:56:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2005-08-17 18:57:00,1.6115,1.6115,1.6113,1.6115,136300000.0
2005-08-17 18:58:00,1.6114,1.6116,1.6112,1.6112,136300000.0
2005-08-17 18:59:00,1.6113,1.6115,1.6107,1.6109,136300000.0
2005-08-17 19:00:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2005-08-17 19:01:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-08-17 19:02:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-08-17 19:03:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-08-17 19:04:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-08-17 19:07:00,1.6109,1.611,1.6107,1.6109,136300000.0
2005-08-17 19:08:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-08-17 19:09:00,1.6106,1.6113,1.6106,1.6112,136300000.0
2005-08-17 19:10:00,1.611,1.6114,1.6107,1.6109,136300000.0
2005-08-17 19:11:00,1.611,1.6112,1.6109,1.6112,136300000.0
2005-08-17 19:12:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-08-17 19:13:00,1.6113,1.6114,1.6107,1.6113,136300000.0
2005-08-17 19:14:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2005-08-17 19:15:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-08-17 19:16:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-08-17 19:17:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2005-08-17 19:18:00,1.6112,1.6118,1.6112,1.6117,136300000.0
2005-08-17 19:19:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2005-08-17 19:20:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-08-17 19:21:00,1.6118,1.6118,1.6115,1.6117,136300000.0
2005-08-17 19:22:00,1.6118,1.6118,1.6116,1.6118,136300000.0
2005-08-17 19:23:00,1.6119,1.6119,1.6115,1.6117,136300000.0
2005-08-17 19:24:00,1.6115,1.6119,1.6114,1.6118,136300000.0
2005-08-17 19:25:00,1.6117,1.6121,1.6117,1.6118,136300000.0
2005-08-17 19:26:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-08-17 19:27:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-08-17 19:28:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2005-08-17 19:29:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-08-17 19:30:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-08-17 19:31:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-08-17 19:32:00,1.6113,1.6119,1.611,1.6115,136300000.0
2005-08-17 19:33:00,1.6117,1.6118,1.6115,1.6115,136300000.0
2005-08-17 19:34:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-08-17 19:35:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-08-17 19:36:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-08-17 19:37:00,1.6117,1.6122,1.6117,1.6122,136300000.0
2005-08-17 19:39:00,1.6121,1.6125,1.6119,1.6124,136300000.0
2005-08-17 19:40:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2005-08-17 19:41:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2005-08-17 19:42:00,1.6119,1.6127,1.6119,1.6125,136300000.0
2005-08-17 19:43:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-08-17 19:44:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-08-17 19:45:00,1.6125,1.6125,1.6118,1.6122,136300000.0
2005-08-17 19:46:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-08-17 19:47:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-08-17 19:48:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-08-17 19:49:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-08-17 19:50:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-08-17 19:51:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-08-17 19:52:00,1.6121,1.6121,1.6118,1.6121,136300000.0
2005-08-17 19:54:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2005-08-17 19:55:00,1.6114,1.6118,1.6113,1.6118,136300000.0
2005-08-17 19:56:00,1.6116,1.6118,1.6115,1.6116,136300000.0
2005-08-17 19:57:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2005-08-17 19:58:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-08-17 19:59:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-08-17 20:00:00,1.6114,1.6118,1.6114,1.6115,136300000.0
2005-08-17 20:03:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-08-17 20:04:00,1.6116,1.6119,1.6115,1.6118,136300000.0
2005-08-17 20:05:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-08-17 20:06:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-08-17 20:07:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2005-08-17 20:08:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-08-17 20:09:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2005-08-17 20:10:00,1.6115,1.6117,1.6115,1.6116,136300000.0
2005-08-17 20:11:00,1.6117,1.6117,1.6112,1.6116,136300000.0
2005-08-17 20:12:00,1.6117,1.6122,1.6117,1.6122,136300000.0
2005-08-17 20:13:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-08-17 20:14:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-08-17 20:15:00,1.6122,1.6122,1.6117,1.6119,136300000.0
2005-08-17 20:16:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-08-17 20:17:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2005-08-17 20:18:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2005-08-17 20:19:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-08-17 20:20:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2005-08-17 20:21:00,1.6113,1.6115,1.6112,1.6112,136300000.0
2005-08-17 20:22:00,1.611,1.6113,1.6109,1.6113,136300000.0
2005-08-17 20:23:00,1.6112,1.6114,1.611,1.6112,136300000.0
2005-08-17 20:24:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2005-08-17 20:25:00,1.6116,1.6116,1.6113,1.6116,136300000.0
2005-08-17 20:26:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-08-17 20:27:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2005-08-17 20:29:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-08-17 20:30:00,1.6114,1.6115,1.611,1.6114,136300000.0
2005-08-17 20:31:00,1.6115,1.6116,1.6109,1.6115,136300000.0
2005-08-17 20:32:00,1.6113,1.6115,1.6112,1.6114,136300000.0
2005-08-17 20:33:00,1.6113,1.6116,1.6113,1.6113,136300000.0
2005-08-17 20:34:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2005-08-17 20:35:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2005-08-17 20:36:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2005-08-17 20:37:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2005-08-17 20:38:00,1.6115,1.6116,1.6113,1.6115,136300000.0
2005-08-17 20:40:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-08-17 20:41:00,1.6114,1.6116,1.6113,1.6113,136300000.0
2005-08-17 20:42:00,1.6114,1.6119,1.6114,1.6119,136300000.0
2005-08-17 20:43:00,1.6118,1.6121,1.6115,1.6118,136300000.0
2005-08-17 20:44:00,1.6116,1.6119,1.6116,1.6117,136300000.0
2005-08-17 20:45:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-08-17 20:46:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-08-17 20:48:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2005-08-17 20:49:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-08-17 20:50:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-08-17 20:51:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-08-17 20:52:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2005-08-17 20:53:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2005-08-17 20:54:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-08-17 20:55:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-08-17 20:56:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2005-08-17 20:57:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-08-17 20:58:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-08-17 20:59:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-08-17 21:00:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-08-17 21:01:00,1.6125,1.6127,1.6121,1.6124,136300000.0
2005-08-17 21:02:00,1.6122,1.6125,1.6121,1.6124,136300000.0
2005-08-17 21:03:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-08-17 21:04:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2005-08-17 21:05:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-17 21:06:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-08-17 21:07:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-08-17 21:08:00,1.6124,1.6125,1.6119,1.6122,136300000.0
2005-08-17 21:09:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 21:10:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-08-17 21:11:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 21:12:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-08-17 21:13:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-17 21:16:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-08-17 21:17:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 21:19:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-17 21:21:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-17 21:22:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2005-08-17 21:23:00,1.6125,1.613,1.6125,1.613,136300000.0
2005-08-17 21:24:00,1.6129,1.613,1.6127,1.613,136300000.0
2005-08-17 21:25:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-08-17 21:26:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-08-17 21:27:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2005-08-17 21:28:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-08-17 21:29:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-17 21:30:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-17 21:31:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-17 21:32:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2005-08-17 21:33:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2005-08-17 21:34:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 21:35:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 21:36:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 21:38:00,1.6124,1.6127,1.6122,1.6122,136300000.0
2005-08-17 21:39:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-17 21:40:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-17 21:41:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2005-08-17 21:42:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-08-17 21:43:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-17 21:45:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-17 21:47:00,1.6129,1.613,1.6127,1.6129,136300000.0
2005-08-17 21:48:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-17 21:50:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-08-17 21:51:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-08-17 21:52:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-17 21:55:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-17 21:57:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-08-17 21:58:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-17 21:59:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-08-17 22:00:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 22:01:00,1.6121,1.6124,1.6119,1.6121,136300000.0
2005-08-17 22:02:00,1.6119,1.6122,1.6114,1.6121,136300000.0
2005-08-17 22:03:00,1.6119,1.6121,1.6116,1.6119,136300000.0
2005-08-17 22:04:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-08-17 22:05:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2005-08-17 22:08:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-08-17 22:09:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-08-17 22:11:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2005-08-17 22:12:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2005-08-17 22:13:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-08-17 22:14:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 22:15:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 22:16:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 22:17:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-08-17 22:18:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-08-17 22:19:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2005-08-17 22:20:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-08-17 22:21:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-17 22:22:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2005-08-17 22:23:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2005-08-17 22:24:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-08-17 22:25:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-08-17 22:26:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-17 22:28:00,1.6122,1.6127,1.6122,1.6125,136300000.0
2005-08-17 22:29:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2005-08-17 22:30:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-08-17 22:31:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-17 22:32:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-08-17 22:33:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-08-17 22:34:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-08-17 22:35:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2005-08-17 22:37:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-08-17 22:38:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-08-17 22:39:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-08-17 22:40:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-08-17 22:43:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-17 22:45:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-17 22:46:00,1.6124,1.6129,1.6124,1.6129,136300000.0
2005-08-17 22:47:00,1.613,1.6131,1.6127,1.613,136300000.0
2005-08-17 22:48:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-08-17 22:49:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-08-17 22:50:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-17 22:51:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-17 22:52:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2005-08-17 22:53:00,1.6133,1.6133,1.6129,1.613,136300000.0
2005-08-17 22:54:00,1.6129,1.613,1.6129,1.613,136300000.0
2005-08-17 22:55:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-17 22:56:00,1.6128,1.6129,1.6125,1.6129,136300000.0
2005-08-17 22:57:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-08-17 22:58:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-08-17 22:59:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-17 23:00:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-08-17 23:01:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-08-17 23:02:00,1.6133,1.6133,1.6129,1.6131,136300000.0
2005-08-17 23:03:00,1.613,1.6131,1.613,1.613,136300000.0
2005-08-17 23:04:00,1.6129,1.613,1.6129,1.613,136300000.0
2005-08-17 23:05:00,1.6129,1.6131,1.6129,1.613,136300000.0
2005-08-17 23:06:00,1.6133,1.6133,1.6127,1.6127,136300000.0
2005-08-17 23:07:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-08-17 23:08:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-08-17 23:09:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-08-17 23:10:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-08-17 23:11:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2005-08-17 23:12:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-08-17 23:13:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-08-17 23:14:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-08-17 23:15:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-08-17 23:16:00,1.6131,1.6131,1.6127,1.613,136300000.0
2005-08-17 23:17:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-08-17 23:18:00,1.6127,1.6133,1.6127,1.613,136300000.0
2005-08-17 23:19:00,1.6131,1.6133,1.613,1.6133,136300000.0
2005-08-17 23:20:00,1.613,1.613,1.613,1.613,136300000.0
2005-08-17 23:21:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-08-17 23:22:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-08-17 23:23:00,1.6136,1.6136,1.6127,1.6127,136300000.0
2005-08-17 23:25:00,1.613,1.613,1.6127,1.613,136300000.0
2005-08-17 23:26:00,1.6131,1.6134,1.613,1.6134,136300000.0
2005-08-17 23:27:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2005-08-17 23:28:00,1.6139,1.6145,1.6139,1.6142,136300000.0
2005-08-17 23:29:00,1.6141,1.6143,1.6137,1.6139,136300000.0
2005-08-17 23:30:00,1.6138,1.6148,1.6138,1.6145,136300000.0
2005-08-17 23:31:00,1.6143,1.6151,1.6141,1.6143,136300000.0
2005-08-17 23:32:00,1.6142,1.6145,1.6139,1.6139,136300000.0
2005-08-17 23:33:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2005-08-17 23:34:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-08-17 23:35:00,1.6143,1.6145,1.6142,1.6143,136300000.0
2005-08-17 23:36:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-08-17 23:37:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-17 23:38:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-08-17 23:39:00,1.6146,1.615,1.6146,1.6148,136300000.0
2005-08-17 23:40:00,1.6146,1.6157,1.6146,1.6154,136300000.0
2005-08-17 23:41:00,1.6153,1.6155,1.6149,1.6149,136300000.0
2005-08-17 23:42:00,1.615,1.6155,1.6149,1.6155,136300000.0
2005-08-17 23:43:00,1.6154,1.6159,1.6154,1.6157,136300000.0
2005-08-17 23:44:00,1.6156,1.6157,1.615,1.6155,136300000.0
2005-08-17 23:45:00,1.6153,1.6156,1.6153,1.6153,136300000.0
2005-08-17 23:46:00,1.615,1.6155,1.615,1.6153,136300000.0
2005-08-17 23:47:00,1.6151,1.6154,1.615,1.6151,136300000.0
2005-08-17 23:48:00,1.6153,1.6155,1.6151,1.6155,136300000.0
2005-08-17 23:49:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2005-08-17 23:50:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-08-17 23:51:00,1.615,1.6151,1.6148,1.6151,136300000.0
2005-08-17 23:52:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-08-17 23:53:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-08-17 23:54:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-08-17 23:55:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-08-17 23:56:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-08-17 23:57:00,1.6149,1.6151,1.6149,1.6149,136300000.0
2005-08-17 23:58:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2005-08-17 23:59:00,1.6153,1.6154,1.615,1.6154,136300000.0
2005-08-18 00:00:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2005-08-18 00:01:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-08-18 00:02:00,1.6149,1.6151,1.6148,1.6151,136300000.0
2005-08-18 00:03:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-08-18 00:04:00,1.6151,1.6151,1.6148,1.6149,136300000.0
2005-08-18 00:05:00,1.6151,1.6153,1.615,1.6153,136300000.0
2005-08-18 00:06:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-08-18 00:07:00,1.6153,1.6153,1.6149,1.6151,136300000.0
2005-08-18 00:08:00,1.615,1.615,1.6145,1.6146,136300000.0
2005-08-18 00:09:00,1.6143,1.615,1.6143,1.6148,136300000.0
2005-08-18 00:10:00,1.6146,1.615,1.6146,1.6149,136300000.0
2005-08-18 00:11:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-08-18 00:12:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-08-18 00:14:00,1.615,1.6154,1.6149,1.6149,136300000.0
2005-08-18 00:15:00,1.615,1.6154,1.6146,1.6149,136300000.0
2005-08-18 00:16:00,1.615,1.6153,1.6149,1.615,136300000.0
2005-08-18 00:17:00,1.6151,1.6153,1.6149,1.6151,136300000.0
2005-08-18 00:18:00,1.615,1.6153,1.615,1.6153,136300000.0
2005-08-18 00:19:00,1.6154,1.6156,1.6154,1.6154,136300000.0
2005-08-18 00:20:00,1.6151,1.6155,1.6151,1.6151,136300000.0
2005-08-18 00:21:00,1.6153,1.6155,1.6151,1.6151,136300000.0
2005-08-18 00:22:00,1.615,1.6151,1.615,1.615,136300000.0
2005-08-18 00:23:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-08-18 00:24:00,1.6151,1.6154,1.6151,1.6151,136300000.0
2005-08-18 00:25:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-08-18 00:27:00,1.6155,1.6155,1.615,1.6153,136300000.0
2005-08-18 00:28:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2005-08-18 00:29:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-08-18 00:30:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-08-18 00:34:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-08-18 00:35:00,1.6155,1.6155,1.6151,1.6153,136300000.0
2005-08-18 00:36:00,1.6151,1.6155,1.6151,1.6153,136300000.0
2005-08-18 00:37:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-08-18 00:38:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-08-18 00:39:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2005-08-18 00:40:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-08-18 00:41:00,1.6149,1.6151,1.6149,1.6149,136300000.0
2005-08-18 00:42:00,1.6151,1.6151,1.6148,1.6148,136300000.0
2005-08-18 00:43:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-08-18 00:44:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2005-08-18 00:45:00,1.6148,1.615,1.6148,1.6148,136300000.0
2005-08-18 00:46:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-08-18 00:47:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-18 00:48:00,1.615,1.6153,1.615,1.6153,136300000.0
2005-08-18 00:49:00,1.6151,1.6156,1.615,1.6156,136300000.0
2005-08-18 00:50:00,1.6155,1.6156,1.6153,1.6155,136300000.0
2005-08-18 00:51:00,1.6157,1.6157,1.6153,1.6153,136300000.0
2005-08-18 00:52:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-08-18 00:53:00,1.6155,1.6155,1.6151,1.6153,136300000.0
2005-08-18 00:54:00,1.6151,1.6157,1.6149,1.6156,136300000.0
2005-08-18 00:55:00,1.6155,1.6156,1.6153,1.6153,136300000.0
2005-08-18 00:56:00,1.615,1.6153,1.615,1.6153,136300000.0
2005-08-18 00:57:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-08-18 00:58:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-08-18 00:59:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-08-18 01:00:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-08-18 01:01:00,1.615,1.6154,1.615,1.6154,136300000.0
2005-08-18 01:03:00,1.6155,1.6157,1.6154,1.6157,136300000.0
2005-08-18 01:04:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-08-18 01:05:00,1.6157,1.616,1.6155,1.6156,136300000.0
2005-08-18 01:06:00,1.6155,1.6159,1.6154,1.6159,136300000.0
2005-08-18 01:07:00,1.6157,1.6159,1.6156,1.6156,136300000.0
2005-08-18 01:08:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-08-18 01:09:00,1.6155,1.6156,1.6153,1.6155,136300000.0
2005-08-18 01:11:00,1.6154,1.6154,1.6151,1.6153,136300000.0
2005-08-18 01:12:00,1.6151,1.6153,1.6148,1.6148,136300000.0
2005-08-18 01:13:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-08-18 01:14:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-08-18 01:15:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-08-18 01:16:00,1.6148,1.615,1.6148,1.615,136300000.0
2005-08-18 01:17:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-18 01:18:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-18 01:19:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-18 01:20:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-08-18 01:21:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-18 01:22:00,1.6148,1.615,1.6148,1.615,136300000.0
2005-08-18 01:23:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-18 01:24:00,1.6148,1.6149,1.6145,1.6148,136300000.0
2005-08-18 01:25:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-08-18 01:26:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-08-18 01:27:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-08-18 01:28:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2005-08-18 01:29:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2005-08-18 01:30:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-18 01:31:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-08-18 01:32:00,1.6146,1.6149,1.6143,1.6145,136300000.0
2005-08-18 01:33:00,1.6144,1.6145,1.6142,1.6145,136300000.0
2005-08-18 01:34:00,1.6144,1.6145,1.6139,1.6143,136300000.0
2005-08-18 01:35:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-08-18 01:36:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-08-18 01:37:00,1.6143,1.6145,1.6141,1.6144,136300000.0
2005-08-18 01:38:00,1.6142,1.6143,1.6134,1.6136,136300000.0
2005-08-18 01:39:00,1.6139,1.6141,1.6136,1.6137,136300000.0
2005-08-18 01:40:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-08-18 01:42:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-08-18 01:43:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-08-18 01:44:00,1.6143,1.6145,1.6139,1.6143,136300000.0
2005-08-18 01:45:00,1.6144,1.6145,1.6139,1.6139,136300000.0
2005-08-18 01:46:00,1.6141,1.6145,1.6139,1.6142,136300000.0
2005-08-18 01:47:00,1.6141,1.6145,1.6139,1.6144,136300000.0
2005-08-18 01:48:00,1.6145,1.6145,1.6141,1.6143,136300000.0
2005-08-18 01:49:00,1.6142,1.6145,1.6142,1.6143,136300000.0
2005-08-18 01:50:00,1.6144,1.6145,1.6142,1.6144,136300000.0
2005-08-18 01:51:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-08-18 01:52:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-08-18 01:53:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2005-08-18 01:54:00,1.6142,1.6143,1.6139,1.6139,136300000.0
2005-08-18 01:55:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2005-08-18 01:56:00,1.6144,1.6146,1.6143,1.6145,136300000.0
2005-08-18 01:57:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-18 01:58:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-08-18 01:59:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-08-18 02:08:00,1.6137,1.6137,1.6134,1.6137,136300000.0
2005-08-18 02:09:00,1.6135,1.6137,1.6134,1.6134,136300000.0
2005-08-18 02:10:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-08-18 02:11:00,1.6133,1.6134,1.613,1.6131,136300000.0
2005-08-18 02:12:00,1.613,1.6134,1.613,1.6131,136300000.0
2005-08-18 02:13:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-08-18 02:14:00,1.6131,1.6136,1.6131,1.6134,136300000.0
2005-08-18 02:15:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-08-18 02:16:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-08-18 02:17:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2005-08-18 02:18:00,1.6131,1.6133,1.6125,1.6127,136300000.0
2005-08-18 02:19:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2005-08-18 02:20:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-08-18 02:21:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-18 02:22:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-08-18 02:23:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-08-18 02:24:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-08-18 02:25:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2005-08-18 02:26:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-08-18 02:27:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-08-18 02:28:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-08-18 02:29:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-18 02:30:00,1.6127,1.613,1.6124,1.6127,136300000.0
2005-08-18 02:31:00,1.6129,1.613,1.6127,1.613,136300000.0
2005-08-18 02:32:00,1.6129,1.6134,1.6127,1.6131,136300000.0
2005-08-18 02:33:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-08-18 02:34:00,1.6127,1.6131,1.6127,1.613,136300000.0
2005-08-18 02:35:00,1.6131,1.6131,1.6129,1.613,136300000.0
2005-08-18 02:36:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-08-18 02:37:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-08-18 02:38:00,1.6129,1.613,1.6127,1.613,136300000.0
2005-08-18 02:39:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-08-18 02:40:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-08-18 02:41:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2005-08-18 02:42:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2005-08-18 02:43:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2005-08-18 02:44:00,1.6136,1.6138,1.6134,1.6134,136300000.0
2005-08-18 02:45:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-08-18 02:46:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-08-18 02:47:00,1.6134,1.6134,1.6127,1.6127,136300000.0
2005-08-18 02:48:00,1.6125,1.613,1.6124,1.6125,136300000.0
2005-08-18 02:49:00,1.613,1.613,1.6124,1.6124,136300000.0
2005-08-18 02:50:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-08-18 02:51:00,1.6125,1.6131,1.6125,1.6131,136300000.0
2005-08-18 02:52:00,1.613,1.6133,1.6129,1.613,136300000.0
2005-08-18 02:53:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-08-18 02:54:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-08-18 02:55:00,1.6124,1.6129,1.6122,1.6127,136300000.0
2005-08-18 02:56:00,1.6129,1.6133,1.6127,1.6131,136300000.0
2005-08-18 02:57:00,1.6133,1.6133,1.613,1.6133,136300000.0
2005-08-18 02:58:00,1.6134,1.6136,1.6129,1.6134,136300000.0
2005-08-18 02:59:00,1.6136,1.6138,1.6133,1.6133,136300000.0
2005-08-18 03:00:00,1.6134,1.6137,1.6134,1.6134,136300000.0
2005-08-18 03:01:00,1.6133,1.6134,1.6127,1.6131,136300000.0
2005-08-18 03:02:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-08-18 03:03:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-08-18 03:04:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-08-18 03:05:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-08-18 03:06:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-08-18 03:07:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-08-18 03:08:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-08-18 03:09:00,1.6125,1.6129,1.6125,1.6129,136300000.0
2005-08-18 03:10:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-08-18 03:11:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2005-08-18 03:12:00,1.6133,1.6134,1.613,1.6133,136300000.0
2005-08-18 03:13:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-08-18 03:14:00,1.6133,1.6136,1.6131,1.6136,136300000.0
2005-08-18 03:15:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2005-08-18 03:16:00,1.6137,1.6139,1.6136,1.6136,136300000.0
2005-08-18 03:17:00,1.6138,1.6138,1.6134,1.6136,136300000.0
2005-08-18 03:18:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-08-18 03:19:00,1.6136,1.6139,1.6134,1.6138,136300000.0
2005-08-18 03:20:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-08-18 03:21:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-08-18 03:22:00,1.6137,1.6138,1.6133,1.6134,136300000.0
2005-08-18 03:23:00,1.6136,1.6137,1.6131,1.6137,136300000.0
2005-08-18 03:24:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-08-18 03:25:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2005-08-18 03:26:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2005-08-18 03:27:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2005-08-18 03:28:00,1.6139,1.6143,1.6138,1.6143,136300000.0
2005-08-18 03:29:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2005-08-18 03:30:00,1.6145,1.6145,1.6139,1.6143,136300000.0
2005-08-18 03:31:00,1.6142,1.6145,1.6142,1.6144,136300000.0
2005-08-18 03:32:00,1.6143,1.6143,1.6139,1.6143,136300000.0
2005-08-18 03:33:00,1.6141,1.6142,1.6137,1.6137,136300000.0
2005-08-18 03:34:00,1.6134,1.6138,1.6133,1.6134,136300000.0
2005-08-18 03:35:00,1.6136,1.6139,1.6134,1.6139,136300000.0
2005-08-18 03:36:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-08-18 03:37:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2005-08-18 03:38:00,1.6133,1.6134,1.613,1.6131,136300000.0
2005-08-18 03:39:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-08-18 03:40:00,1.6134,1.6137,1.6131,1.6137,136300000.0
2005-08-18 03:41:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2005-08-18 03:42:00,1.6139,1.6139,1.6134,1.6136,136300000.0
2005-08-18 03:43:00,1.6137,1.6137,1.6131,1.6134,136300000.0
2005-08-18 03:44:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2005-08-18 03:45:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2005-08-18 03:46:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-08-18 03:47:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2005-08-18 03:49:00,1.613,1.6138,1.613,1.6136,136300000.0
2005-08-18 03:50:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-08-18 03:51:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-08-18 03:52:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-08-18 03:53:00,1.6138,1.6139,1.6134,1.6138,136300000.0
2005-08-18 03:54:00,1.6137,1.6142,1.6134,1.6139,136300000.0
2005-08-18 03:55:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-18 03:56:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2005-08-18 03:57:00,1.6142,1.6142,1.6139,1.6142,136300000.0
2005-08-18 03:58:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-08-18 03:59:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2005-08-18 04:00:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-08-18 04:01:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-08-18 04:02:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2005-08-18 04:03:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-08-18 04:04:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2005-08-18 04:05:00,1.6143,1.6145,1.6141,1.6143,136300000.0
2005-08-18 04:06:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-08-18 04:07:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2005-08-18 04:08:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-08-18 04:09:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-08-18 04:10:00,1.6145,1.6145,1.6139,1.6143,136300000.0
2005-08-18 04:11:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-08-18 04:12:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-18 04:13:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-08-18 04:14:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-08-18 04:15:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2005-08-18 04:16:00,1.6145,1.6149,1.6145,1.6148,136300000.0
2005-08-18 04:17:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2005-08-18 04:18:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-18 04:19:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-08-18 04:20:00,1.6145,1.6146,1.6144,1.6144,136300000.0
2005-08-18 04:21:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-08-18 04:22:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-18 04:23:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-08-18 04:24:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-08-18 04:25:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-18 04:28:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-08-18 04:29:00,1.6143,1.6145,1.6142,1.6144,136300000.0
2005-08-18 04:30:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-08-18 04:31:00,1.6143,1.6144,1.6141,1.6141,136300000.0
2005-08-18 04:32:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-08-18 04:33:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-08-18 04:34:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-08-18 04:35:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-08-18 04:36:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-08-18 04:37:00,1.6139,1.6148,1.6139,1.6148,136300000.0
2005-08-18 04:38:00,1.6149,1.6151,1.6145,1.6145,136300000.0
2005-08-18 04:39:00,1.6144,1.6148,1.6144,1.6146,136300000.0
2005-08-18 04:40:00,1.6145,1.6146,1.6141,1.6144,136300000.0
2005-08-18 04:41:00,1.6145,1.6145,1.6139,1.6142,136300000.0
2005-08-18 04:42:00,1.6141,1.6145,1.6139,1.6142,136300000.0
2005-08-18 04:43:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-08-18 04:44:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-18 04:45:00,1.6146,1.6148,1.6144,1.6146,136300000.0
2005-08-18 04:46:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-08-18 04:47:00,1.6145,1.6148,1.6143,1.6148,136300000.0
2005-08-18 04:48:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-08-18 04:49:00,1.6146,1.6149,1.6145,1.6145,136300000.0
2005-08-18 04:50:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-08-18 04:51:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-08-18 04:52:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-08-18 04:53:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2005-08-18 04:54:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-08-18 04:55:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-08-18 04:56:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-08-18 04:57:00,1.6146,1.6148,1.6146,1.6146,136300000.0
2005-08-18 04:58:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-08-18 04:59:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-08-18 05:00:00,1.615,1.615,1.6149,1.615,136300000.0
2005-08-18 05:01:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-18 05:02:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2005-08-18 05:03:00,1.6153,1.6154,1.6149,1.6149,136300000.0
2005-08-18 05:04:00,1.615,1.615,1.6149,1.615,136300000.0
2005-08-18 05:05:00,1.6151,1.6151,1.6148,1.6149,136300000.0
2005-08-18 05:06:00,1.6148,1.6151,1.6148,1.615,136300000.0
2005-08-18 05:07:00,1.6149,1.615,1.6148,1.615,136300000.0
2005-08-18 05:08:00,1.6149,1.615,1.6148,1.615,136300000.0
2005-08-18 05:09:00,1.6153,1.6153,1.615,1.6151,136300000.0
2005-08-18 05:10:00,1.615,1.6153,1.6149,1.6153,136300000.0
2005-08-18 05:11:00,1.6154,1.6157,1.6151,1.6154,136300000.0
2005-08-18 05:12:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2005-08-18 05:14:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-08-18 05:15:00,1.6154,1.6156,1.6153,1.6154,136300000.0
2005-08-18 05:16:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2005-08-18 05:17:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-08-18 05:18:00,1.6157,1.6157,1.6154,1.6157,136300000.0
2005-08-18 05:20:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-18 05:21:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-08-18 05:22:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2005-08-18 05:23:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-08-18 05:24:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2005-08-18 05:25:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-08-18 05:26:00,1.6149,1.6153,1.6145,1.615,136300000.0
2005-08-18 05:27:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-08-18 05:29:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-08-18 05:30:00,1.6153,1.6153,1.615,1.6151,136300000.0
2005-08-18 05:31:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-08-18 05:34:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-08-18 05:35:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-08-18 05:36:00,1.6155,1.6157,1.6153,1.6156,136300000.0
2005-08-18 05:37:00,1.6154,1.6157,1.6153,1.6154,136300000.0
2005-08-18 05:38:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-18 05:39:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-08-18 05:40:00,1.6155,1.6156,1.6153,1.6155,136300000.0
2005-08-18 05:41:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-08-18 05:42:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-08-18 05:43:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-18 05:44:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-08-18 05:45:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-18 05:46:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-08-18 05:47:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2005-08-18 05:48:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-18 05:50:00,1.6156,1.6161,1.6156,1.6157,136300000.0
2005-08-18 05:51:00,1.6156,1.6159,1.6155,1.6156,136300000.0
2005-08-18 05:52:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-18 05:53:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-18 05:54:00,1.6159,1.6159,1.6154,1.6155,136300000.0
2005-08-18 05:55:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2005-08-18 05:56:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-08-18 05:57:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2005-08-18 05:58:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-08-18 05:59:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-08-18 06:00:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2005-08-18 06:01:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-08-18 06:02:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-08-18 06:03:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-08-18 06:04:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-08-18 06:06:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-08-18 06:07:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-08-18 06:08:00,1.615,1.6154,1.6149,1.6154,136300000.0
2005-08-18 06:09:00,1.615,1.6153,1.6149,1.615,136300000.0
2005-08-18 06:10:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-08-18 06:11:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-08-18 06:12:00,1.6153,1.6153,1.615,1.6151,136300000.0
2005-08-18 06:13:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-18 06:14:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-18 06:15:00,1.6148,1.6151,1.6148,1.615,136300000.0
2005-08-18 06:16:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-08-18 06:17:00,1.6149,1.615,1.6148,1.615,136300000.0
2005-08-18 06:18:00,1.6149,1.6151,1.6149,1.6149,136300000.0
2005-08-18 06:19:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-08-18 06:20:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2005-08-18 06:21:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-08-18 06:22:00,1.6146,1.615,1.6146,1.6148,136300000.0
2005-08-18 06:23:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-08-18 06:24:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-08-18 06:25:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-08-18 06:26:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-08-18 06:27:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2005-08-18 06:28:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-08-18 06:29:00,1.6143,1.6144,1.6141,1.6142,136300000.0
2005-08-18 06:30:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2005-08-18 06:31:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2005-08-18 06:32:00,1.6141,1.6141,1.6137,1.6141,136300000.0
2005-08-18 06:33:00,1.6139,1.6143,1.6138,1.6138,136300000.0
2005-08-18 06:34:00,1.6139,1.6142,1.6139,1.6139,136300000.0
2005-08-18 06:35:00,1.6137,1.6141,1.6137,1.6139,136300000.0
2005-08-18 06:38:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-08-18 06:39:00,1.6141,1.6141,1.6137,1.6138,136300000.0
2005-08-18 06:40:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2005-08-18 06:42:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-18 06:43:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2005-08-18 06:44:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-08-18 06:45:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-08-18 06:46:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2005-08-18 06:47:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-08-18 06:48:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2005-08-18 06:49:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-08-18 06:50:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-08-18 06:51:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-08-18 06:52:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-08-18 06:53:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-08-18 06:55:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-18 06:56:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-08-18 06:57:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-08-18 06:58:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-08-18 06:59:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2005-08-18 07:01:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-08-18 07:02:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-08-18 07:05:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-08-18 07:06:00,1.6144,1.6144,1.6141,1.6142,136300000.0
2005-08-18 07:07:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-08-18 07:08:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-08-18 07:09:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2005-08-18 07:10:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-08-18 07:11:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-08-18 07:14:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-08-18 07:15:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-08-18 07:16:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-08-18 07:17:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-08-18 07:18:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-08-18 07:19:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2005-08-18 07:20:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-08-18 07:21:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-08-18 07:22:00,1.6144,1.6144,1.6142,1.6144,136300000.0
2005-08-18 07:23:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-08-18 07:24:00,1.6143,1.6144,1.6142,1.6144,136300000.0
2005-08-18 07:25:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-08-18 07:26:00,1.6145,1.6145,1.6139,1.6139,136300000.0
2005-08-18 07:27:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-08-18 07:28:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2005-08-18 07:29:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2005-08-18 07:30:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-08-18 07:31:00,1.6145,1.6145,1.6139,1.6141,136300000.0
2005-08-18 07:32:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2005-08-18 07:33:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-08-18 07:34:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-08-18 07:36:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2005-08-18 07:37:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-08-18 07:38:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-08-18 07:39:00,1.6141,1.6143,1.6141,1.6141,136300000.0
2005-08-18 07:40:00,1.6139,1.6145,1.6139,1.6144,136300000.0
2005-08-18 07:41:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-08-18 07:42:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-08-18 07:43:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2005-08-18 07:44:00,1.6138,1.6138,1.6129,1.6136,136300000.0
2005-08-18 07:45:00,1.6134,1.6134,1.6124,1.6124,136300000.0
2005-08-18 07:46:00,1.6125,1.613,1.6124,1.6124,136300000.0
2005-08-18 07:47:00,1.6125,1.6133,1.6124,1.6131,136300000.0
2005-08-18 07:48:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-08-18 07:49:00,1.613,1.613,1.6127,1.6129,136300000.0
2005-08-18 07:50:00,1.6127,1.613,1.6127,1.6129,136300000.0
2005-08-18 07:51:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-08-18 07:52:00,1.6129,1.613,1.6124,1.6127,136300000.0
2005-08-18 07:53:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-08-18 07:54:00,1.613,1.6131,1.6127,1.6127,136300000.0
2005-08-18 07:55:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-08-18 07:56:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-08-18 07:57:00,1.6129,1.6133,1.6127,1.6129,136300000.0
2005-08-18 07:58:00,1.6133,1.6133,1.6126,1.6126,136300000.0
2005-08-18 07:59:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2005-08-18 08:00:00,1.6128,1.6132,1.6128,1.613,136300000.0
2005-08-18 08:01:00,1.6131,1.6133,1.6126,1.6129,136300000.0
2005-08-18 08:02:00,1.6128,1.6128,1.6123,1.6123,136300000.0
2005-08-18 08:03:00,1.6124,1.6124,1.612,1.6123,136300000.0
2005-08-18 08:04:00,1.6121,1.6123,1.612,1.6121,136300000.0
2005-08-18 08:05:00,1.6123,1.6124,1.6122,1.6123,136300000.0
2005-08-18 08:06:00,1.6121,1.6125,1.6121,1.6124,136300000.0
2005-08-18 08:07:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2005-08-18 08:08:00,1.6125,1.6127,1.6123,1.6124,136300000.0
2005-08-18 08:09:00,1.6125,1.6126,1.6124,1.6124,136300000.0
2005-08-18 08:10:00,1.6125,1.6128,1.612,1.612,136300000.0
2005-08-18 08:11:00,1.6122,1.6126,1.6121,1.6124,136300000.0
2005-08-18 08:12:00,1.6123,1.6125,1.612,1.6123,136300000.0
2005-08-18 08:13:00,1.6122,1.6131,1.6121,1.6127,136300000.0
2005-08-18 08:14:00,1.6128,1.6129,1.6125,1.6125,136300000.0
2005-08-18 08:15:00,1.6126,1.6129,1.6125,1.6128,136300000.0
2005-08-18 08:16:00,1.6126,1.6128,1.6124,1.6126,136300000.0
2005-08-18 08:17:00,1.6127,1.613,1.6127,1.6128,136300000.0
2005-08-18 08:18:00,1.6127,1.613,1.6126,1.6127,136300000.0
2005-08-18 08:19:00,1.6123,1.6126,1.6122,1.6125,136300000.0
2005-08-18 08:20:00,1.6126,1.6132,1.6125,1.6132,136300000.0
2005-08-18 08:21:00,1.6131,1.6131,1.6129,1.613,136300000.0
2005-08-18 08:22:00,1.6131,1.6133,1.6125,1.6126,136300000.0
2005-08-18 08:23:00,1.6127,1.6134,1.6127,1.6132,136300000.0
2005-08-18 08:24:00,1.6133,1.6133,1.6131,1.6132,136300000.0
2005-08-18 08:25:00,1.6131,1.6133,1.6131,1.6132,136300000.0
2005-08-18 08:26:00,1.6133,1.6133,1.6129,1.6129,136300000.0
2005-08-18 08:27:00,1.613,1.6133,1.613,1.6132,136300000.0
2005-08-18 08:28:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-08-18 08:31:00,1.6133,1.6133,1.6129,1.613,136300000.0
2005-08-18 08:32:00,1.6132,1.6132,1.613,1.6132,136300000.0
2005-08-18 08:33:00,1.6133,1.6134,1.613,1.6131,136300000.0
2005-08-18 08:34:00,1.6132,1.6132,1.6125,1.6131,136300000.0
2005-08-18 08:35:00,1.6132,1.6132,1.6128,1.613,136300000.0
2005-08-18 08:36:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2005-08-18 08:37:00,1.6132,1.6136,1.6131,1.6131,136300000.0
2005-08-18 08:38:00,1.6134,1.6137,1.6132,1.6136,136300000.0
2005-08-18 08:39:00,1.6135,1.6135,1.6132,1.6132,136300000.0
2005-08-18 08:40:00,1.6131,1.6132,1.6129,1.6132,136300000.0
2005-08-18 08:41:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-08-18 08:42:00,1.613,1.613,1.6128,1.6128,136300000.0
2005-08-18 08:43:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2005-08-18 08:44:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-08-18 08:45:00,1.6132,1.6132,1.6129,1.613,136300000.0
2005-08-18 08:46:00,1.6132,1.6133,1.613,1.6132,136300000.0
2005-08-18 08:47:00,1.613,1.6136,1.613,1.6136,136300000.0
2005-08-18 08:48:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-08-18 08:49:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-08-18 08:50:00,1.6134,1.6136,1.6133,1.6135,136300000.0
2005-08-18 08:51:00,1.6133,1.6135,1.613,1.6133,136300000.0
2005-08-18 08:52:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2005-08-18 08:53:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2005-08-18 08:54:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2005-08-18 08:55:00,1.613,1.6132,1.6129,1.613,136300000.0
2005-08-18 08:56:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-08-18 08:57:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2005-08-18 08:58:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2005-08-18 08:59:00,1.6131,1.6132,1.6129,1.6129,136300000.0
2005-08-18 09:00:00,1.613,1.613,1.6122,1.6126,136300000.0
2005-08-18 09:01:00,1.6127,1.6131,1.6126,1.6128,136300000.0
2005-08-18 09:02:00,1.6129,1.6133,1.6129,1.6132,136300000.0
2005-08-18 09:03:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2005-08-18 09:04:00,1.6128,1.6129,1.6125,1.6126,136300000.0
2005-08-18 09:05:00,1.6127,1.6128,1.6124,1.6128,136300000.0
2005-08-18 09:06:00,1.613,1.613,1.6126,1.6126,136300000.0
2005-08-18 09:07:00,1.6128,1.6129,1.6125,1.6126,136300000.0
2005-08-18 09:08:00,1.6127,1.6134,1.6127,1.6134,136300000.0
2005-08-18 09:09:00,1.6133,1.6134,1.613,1.6134,136300000.0
2005-08-18 09:10:00,1.6135,1.6139,1.6134,1.6138,136300000.0
2005-08-18 09:11:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2005-08-18 09:12:00,1.614,1.614,1.6132,1.6135,136300000.0
2005-08-18 09:13:00,1.6137,1.6138,1.6133,1.6135,136300000.0
2005-08-18 09:14:00,1.6136,1.6139,1.6135,1.6138,136300000.0
2005-08-18 09:15:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2005-08-18 09:16:00,1.614,1.6142,1.6139,1.6142,136300000.0
2005-08-18 09:17:00,1.6141,1.6147,1.6141,1.6147,136300000.0
2005-08-18 09:18:00,1.6147,1.6147,1.6139,1.6141,136300000.0
2005-08-18 09:19:00,1.614,1.614,1.6137,1.6138,136300000.0
2005-08-18 09:20:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2005-08-18 09:21:00,1.614,1.6141,1.6134,1.614,136300000.0
2005-08-18 09:22:00,1.6136,1.614,1.6136,1.6137,136300000.0
2005-08-18 09:23:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-08-18 09:24:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2005-08-18 09:25:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2005-08-18 09:26:00,1.6137,1.6139,1.6136,1.6137,136300000.0
2005-08-18 09:27:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2005-08-18 09:28:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-08-18 09:29:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2005-08-18 09:30:00,1.6138,1.6138,1.6131,1.6133,136300000.0
2005-08-18 09:31:00,1.6134,1.6135,1.6129,1.6131,136300000.0
2005-08-18 09:32:00,1.6132,1.6134,1.6128,1.613,136300000.0
2005-08-18 09:33:00,1.6129,1.6131,1.6126,1.613,136300000.0
2005-08-18 09:34:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2005-08-18 09:35:00,1.6128,1.6129,1.6126,1.6126,136300000.0
2005-08-18 09:36:00,1.6128,1.6129,1.6126,1.6129,136300000.0
2005-08-18 09:37:00,1.6131,1.6133,1.6126,1.6132,136300000.0
2005-08-18 09:38:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-08-18 09:39:00,1.6131,1.6135,1.613,1.613,136300000.0
2005-08-18 09:40:00,1.6132,1.6135,1.6129,1.6135,136300000.0
2005-08-18 09:41:00,1.6134,1.6135,1.6129,1.6133,136300000.0
2005-08-18 09:42:00,1.6132,1.6135,1.6131,1.6135,136300000.0
2005-08-18 09:43:00,1.6136,1.614,1.6133,1.6136,136300000.0
2005-08-18 09:44:00,1.6135,1.6139,1.6135,1.6138,136300000.0
2005-08-18 09:45:00,1.6139,1.614,1.6136,1.6137,136300000.0
2005-08-18 09:46:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2005-08-18 09:47:00,1.6135,1.614,1.6135,1.6139,136300000.0
2005-08-18 09:48:00,1.614,1.6143,1.6137,1.6143,136300000.0
2005-08-18 09:49:00,1.6144,1.6145,1.6142,1.6145,136300000.0
2005-08-18 09:50:00,1.6146,1.6146,1.6143,1.6144,136300000.0
2005-08-18 09:51:00,1.6143,1.6145,1.6142,1.6144,136300000.0
2005-08-18 09:52:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-08-18 09:53:00,1.6144,1.6145,1.6141,1.6141,136300000.0
2005-08-18 09:54:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-08-18 09:55:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2005-08-18 09:56:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2005-08-18 09:57:00,1.6141,1.6143,1.6141,1.6141,136300000.0
2005-08-18 09:58:00,1.6142,1.6142,1.6138,1.6138,136300000.0
2005-08-18 09:59:00,1.614,1.614,1.6137,1.6137,136300000.0
2005-08-18 10:00:00,1.6136,1.6139,1.6133,1.6137,136300000.0
2005-08-18 10:01:00,1.6136,1.6138,1.6133,1.6138,136300000.0
2005-08-18 10:02:00,1.6137,1.614,1.6137,1.6139,136300000.0
2005-08-18 10:03:00,1.6138,1.6143,1.6138,1.6141,136300000.0
2005-08-18 10:04:00,1.6142,1.6143,1.6139,1.614,136300000.0
2005-08-18 10:05:00,1.6139,1.6141,1.6139,1.614,136300000.0
2005-08-18 10:06:00,1.6139,1.614,1.6137,1.6138,136300000.0
2005-08-18 10:07:00,1.6137,1.6138,1.6135,1.6136,136300000.0
2005-08-18 10:08:00,1.6132,1.6136,1.6132,1.6134,136300000.0
2005-08-18 10:09:00,1.6132,1.614,1.6132,1.6138,136300000.0
2005-08-18 10:10:00,1.6139,1.6141,1.6139,1.614,136300000.0
2005-08-18 10:11:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-08-18 10:12:00,1.614,1.615,1.6139,1.6143,136300000.0
2005-08-18 10:13:00,1.6142,1.6148,1.6142,1.6148,136300000.0
2005-08-18 10:14:00,1.6149,1.6151,1.6147,1.615,136300000.0
2005-08-18 10:15:00,1.6149,1.6153,1.6148,1.6151,136300000.0
2005-08-18 10:16:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-08-18 10:17:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-08-18 10:18:00,1.615,1.615,1.6146,1.6148,136300000.0
2005-08-18 10:19:00,1.6147,1.615,1.6145,1.6147,136300000.0
2005-08-18 10:20:00,1.6148,1.6153,1.6148,1.6151,136300000.0
2005-08-18 10:21:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-08-18 10:22:00,1.6151,1.6152,1.6149,1.6149,136300000.0
2005-08-18 10:23:00,1.6147,1.6151,1.6147,1.6149,136300000.0
2005-08-18 10:24:00,1.6148,1.6149,1.6147,1.6148,136300000.0
2005-08-18 10:25:00,1.6149,1.6149,1.6146,1.6147,136300000.0
2005-08-18 10:26:00,1.6149,1.6151,1.6148,1.615,136300000.0
2005-08-18 10:27:00,1.6149,1.6151,1.6146,1.6147,136300000.0
2005-08-18 10:28:00,1.615,1.6154,1.615,1.6153,136300000.0
2005-08-18 10:29:00,1.6152,1.6153,1.6148,1.6148,136300000.0
2005-08-18 10:30:00,1.6152,1.6154,1.6149,1.615,136300000.0
2005-08-18 10:31:00,1.6149,1.6149,1.6134,1.6141,136300000.0
2005-08-18 10:32:00,1.614,1.6142,1.6135,1.6141,136300000.0
2005-08-18 10:33:00,1.6145,1.6145,1.6139,1.6141,136300000.0
2005-08-18 10:34:00,1.6143,1.6146,1.6142,1.6146,136300000.0
2005-08-18 10:35:00,1.6145,1.6145,1.6141,1.6143,136300000.0
2005-08-18 10:36:00,1.6142,1.6143,1.614,1.6143,136300000.0
2005-08-18 10:37:00,1.6141,1.6147,1.6141,1.6141,136300000.0
2005-08-18 10:38:00,1.6142,1.6144,1.6138,1.6141,136300000.0
2005-08-18 10:39:00,1.6142,1.6144,1.614,1.6142,136300000.0
2005-08-18 10:40:00,1.6141,1.6144,1.6141,1.6142,136300000.0
2005-08-18 10:41:00,1.6141,1.6143,1.6139,1.6141,136300000.0
2005-08-18 10:42:00,1.6142,1.6145,1.6142,1.6142,136300000.0
2005-08-18 10:43:00,1.6141,1.6145,1.6141,1.6141,136300000.0
2005-08-18 10:44:00,1.6143,1.6145,1.6142,1.6143,136300000.0
2005-08-18 10:45:00,1.6145,1.6145,1.6141,1.6143,136300000.0
2005-08-18 10:46:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-08-18 10:47:00,1.6141,1.6144,1.6141,1.6142,136300000.0
2005-08-18 10:48:00,1.6141,1.6145,1.6139,1.6145,136300000.0
2005-08-18 10:49:00,1.6146,1.6146,1.6142,1.6144,136300000.0
2005-08-18 10:50:00,1.6145,1.615,1.6145,1.6149,136300000.0
2005-08-18 10:51:00,1.615,1.6153,1.6148,1.615,136300000.0
2005-08-18 10:52:00,1.6149,1.6151,1.6147,1.6148,136300000.0
2005-08-18 10:53:00,1.6148,1.6149,1.6147,1.6148,136300000.0
2005-08-18 10:54:00,1.6149,1.6155,1.6146,1.615,136300000.0
2005-08-18 10:55:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-08-18 10:56:00,1.6151,1.6155,1.6151,1.6151,136300000.0
2005-08-18 10:57:00,1.615,1.6152,1.6149,1.615,136300000.0
2005-08-18 10:58:00,1.615,1.615,1.6146,1.6146,136300000.0
2005-08-18 10:59:00,1.6148,1.6151,1.6147,1.615,136300000.0
2005-08-18 11:00:00,1.6148,1.6148,1.6146,1.6147,136300000.0
2005-08-18 11:02:00,1.6148,1.6151,1.6147,1.6149,136300000.0
2005-08-18 11:03:00,1.6151,1.6151,1.6147,1.6148,136300000.0
2005-08-18 11:04:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-08-18 11:05:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2005-08-18 11:06:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-08-18 11:07:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-08-18 11:08:00,1.6149,1.6151,1.6146,1.615,136300000.0
2005-08-18 11:09:00,1.6151,1.6151,1.6147,1.6147,136300000.0
2005-08-18 11:10:00,1.6148,1.615,1.6145,1.6145,136300000.0
2005-08-18 11:11:00,1.6146,1.615,1.6143,1.615,136300000.0
2005-08-18 11:12:00,1.6151,1.6154,1.615,1.6153,136300000.0
2005-08-18 11:13:00,1.6152,1.6153,1.6148,1.615,136300000.0
2005-08-18 11:14:00,1.6149,1.6151,1.6146,1.6149,136300000.0
2005-08-18 11:15:00,1.6149,1.615,1.6148,1.615,136300000.0
2005-08-18 11:16:00,1.6151,1.6151,1.6148,1.6148,136300000.0
2005-08-18 11:17:00,1.6149,1.615,1.6148,1.6148,136300000.0
2005-08-18 11:18:00,1.6149,1.6161,1.6148,1.6161,136300000.0
2005-08-18 11:19:00,1.6166,1.6168,1.6157,1.6163,136300000.0
2005-08-18 11:20:00,1.6162,1.6162,1.6153,1.6157,136300000.0
2005-08-18 11:21:00,1.6155,1.6158,1.6154,1.6156,136300000.0
2005-08-18 11:22:00,1.6157,1.6158,1.6149,1.6151,136300000.0
2005-08-18 11:23:00,1.615,1.6173,1.6145,1.6156,136300000.0
2005-08-18 11:24:00,1.616,1.6163,1.6154,1.6155,136300000.0
2005-08-18 11:25:00,1.6151,1.6159,1.615,1.6155,136300000.0
2005-08-18 11:26:00,1.6153,1.6156,1.6148,1.615,136300000.0
2005-08-18 11:27:00,1.6151,1.6154,1.6149,1.6152,136300000.0
2005-08-18 11:28:00,1.6153,1.6157,1.6151,1.6157,136300000.0
2005-08-18 11:29:00,1.6156,1.6159,1.6152,1.6156,136300000.0
2005-08-18 11:30:00,1.6155,1.6157,1.6153,1.6157,136300000.0
2005-08-18 11:31:00,1.6158,1.616,1.6152,1.6156,136300000.0
2005-08-18 11:32:00,1.6155,1.6164,1.6152,1.6163,136300000.0
2005-08-18 11:33:00,1.616,1.6164,1.616,1.6162,136300000.0
2005-08-18 11:34:00,1.616,1.617,1.6158,1.6161,136300000.0
2005-08-18 11:35:00,1.616,1.616,1.6157,1.6159,136300000.0
2005-08-18 11:36:00,1.616,1.6162,1.6158,1.6161,136300000.0
2005-08-18 11:37:00,1.6162,1.6162,1.6157,1.6157,136300000.0
2005-08-18 11:38:00,1.616,1.6162,1.6156,1.6161,136300000.0
2005-08-18 11:39:00,1.616,1.6164,1.6156,1.616,136300000.0
2005-08-18 11:40:00,1.6159,1.6168,1.6159,1.6163,136300000.0
2005-08-18 11:41:00,1.6165,1.6177,1.6165,1.6172,136300000.0
2005-08-18 11:42:00,1.6173,1.6175,1.6171,1.6173,136300000.0
2005-08-18 11:43:00,1.6175,1.6176,1.6167,1.6169,136300000.0
2005-08-18 11:44:00,1.6167,1.6168,1.6162,1.6167,136300000.0
2005-08-18 11:45:00,1.6166,1.6168,1.6163,1.6163,136300000.0
2005-08-18 11:46:00,1.6164,1.6167,1.6156,1.6159,136300000.0
2005-08-18 11:47:00,1.6157,1.6176,1.6153,1.6165,136300000.0
2005-08-18 11:48:00,1.6164,1.6167,1.6161,1.6162,136300000.0
2005-08-18 11:49:00,1.6163,1.6165,1.6161,1.6163,136300000.0
2005-08-18 11:50:00,1.6161,1.6164,1.6158,1.6162,136300000.0
2005-08-18 11:51:00,1.6163,1.6164,1.6157,1.6157,136300000.0
2005-08-18 11:52:00,1.6158,1.6163,1.6158,1.6161,136300000.0
2005-08-18 11:53:00,1.6159,1.6162,1.6157,1.6158,136300000.0
2005-08-18 11:54:00,1.6157,1.6158,1.6151,1.6157,136300000.0
2005-08-18 11:55:00,1.6158,1.6163,1.6157,1.6163,136300000.0
2005-08-18 11:56:00,1.6162,1.6162,1.6153,1.6157,136300000.0
2005-08-18 11:57:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2005-08-18 11:58:00,1.6155,1.6157,1.6153,1.6155,136300000.0
2005-08-18 11:59:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-08-18 12:00:00,1.6157,1.6158,1.6156,1.6158,136300000.0
2005-08-18 12:01:00,1.6159,1.6163,1.6159,1.616,136300000.0
2005-08-18 12:02:00,1.6161,1.6164,1.6157,1.6158,136300000.0
2005-08-18 12:03:00,1.6159,1.6164,1.6158,1.616,136300000.0
2005-08-18 12:04:00,1.6162,1.6163,1.616,1.6161,136300000.0
2005-08-18 12:05:00,1.6164,1.6164,1.616,1.6161,136300000.0
2005-08-18 12:06:00,1.616,1.6166,1.616,1.6163,136300000.0
2005-08-18 12:07:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-08-18 12:08:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-08-18 12:09:00,1.6164,1.6165,1.6162,1.6163,136300000.0
2005-08-18 12:10:00,1.6164,1.6166,1.6161,1.6164,136300000.0
2005-08-18 12:11:00,1.6163,1.6163,1.616,1.616,136300000.0
2005-08-18 12:12:00,1.6161,1.6165,1.616,1.6165,136300000.0
2005-08-18 12:13:00,1.6162,1.6163,1.6158,1.6158,136300000.0
2005-08-18 12:14:00,1.6157,1.6163,1.6157,1.6161,136300000.0
2005-08-18 12:15:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-08-18 12:16:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-08-18 12:17:00,1.6161,1.6169,1.6161,1.6169,136300000.0
2005-08-18 12:18:00,1.6168,1.6169,1.6165,1.6165,136300000.0
2005-08-18 12:19:00,1.6166,1.6166,1.616,1.6163,136300000.0
2005-08-18 12:20:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-08-18 12:21:00,1.6162,1.6162,1.6156,1.6157,136300000.0
2005-08-18 12:22:00,1.6158,1.6159,1.6155,1.6158,136300000.0
2005-08-18 12:23:00,1.6157,1.6158,1.6156,1.6156,136300000.0
2005-08-18 12:24:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-18 12:25:00,1.6158,1.616,1.6156,1.6157,136300000.0
2005-08-18 12:26:00,1.6156,1.6158,1.6155,1.6156,136300000.0
2005-08-18 12:27:00,1.6155,1.6164,1.6154,1.616,136300000.0
2005-08-18 12:28:00,1.6159,1.616,1.6156,1.6157,136300000.0
2005-08-18 12:29:00,1.6159,1.6161,1.6158,1.6159,136300000.0
2005-08-18 12:30:00,1.616,1.6164,1.6159,1.6159,136300000.0
2005-08-18 12:31:00,1.6158,1.6162,1.6156,1.6162,136300000.0
2005-08-18 12:32:00,1.6159,1.6161,1.6158,1.6159,136300000.0
2005-08-18 12:33:00,1.616,1.616,1.6153,1.6153,136300000.0
2005-08-18 12:34:00,1.6154,1.6156,1.6153,1.6153,136300000.0
2005-08-18 12:35:00,1.6154,1.6156,1.6153,1.6156,136300000.0
2005-08-18 12:36:00,1.6155,1.6155,1.6152,1.6153,136300000.0
2005-08-18 12:37:00,1.6152,1.6155,1.6152,1.6153,136300000.0
2005-08-18 12:38:00,1.6154,1.6155,1.6149,1.6151,136300000.0
2005-08-18 12:39:00,1.6152,1.6154,1.6152,1.6152,136300000.0
2005-08-18 12:40:00,1.6153,1.6153,1.6149,1.6152,136300000.0
2005-08-18 12:41:00,1.6151,1.6157,1.6151,1.6156,136300000.0
2005-08-18 12:42:00,1.6155,1.6157,1.6154,1.6156,136300000.0
2005-08-18 12:43:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-18 12:44:00,1.6158,1.6158,1.6156,1.6156,136300000.0
2005-08-18 12:45:00,1.6155,1.6156,1.6153,1.6153,136300000.0
2005-08-18 12:46:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2005-08-18 12:47:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2005-08-18 12:48:00,1.6159,1.616,1.6153,1.6155,136300000.0
2005-08-18 12:49:00,1.6154,1.6162,1.6154,1.6159,136300000.0
2005-08-18 12:50:00,1.6158,1.6169,1.6158,1.6162,136300000.0
2005-08-18 12:51:00,1.6163,1.6166,1.6162,1.6163,136300000.0
2005-08-18 12:52:00,1.6164,1.6165,1.6162,1.6164,136300000.0
2005-08-18 12:53:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-08-18 12:54:00,1.6163,1.6165,1.6162,1.6162,136300000.0
2005-08-18 12:55:00,1.6158,1.6161,1.6158,1.616,136300000.0
2005-08-18 12:56:00,1.6159,1.6159,1.6158,1.6159,136300000.0
2005-08-18 12:57:00,1.6158,1.6159,1.6156,1.6159,136300000.0
2005-08-18 12:58:00,1.616,1.6162,1.6159,1.6162,136300000.0
2005-08-18 12:59:00,1.6163,1.6165,1.6162,1.6162,136300000.0
2005-08-18 13:00:00,1.616,1.6167,1.616,1.6163,136300000.0
2005-08-18 13:01:00,1.6162,1.6164,1.6162,1.6162,136300000.0
2005-08-18 13:02:00,1.6163,1.6165,1.616,1.6165,136300000.0
2005-08-18 13:03:00,1.6166,1.6166,1.6158,1.6161,136300000.0
2005-08-18 13:04:00,1.616,1.6163,1.6159,1.6162,136300000.0
2005-08-18 13:05:00,1.616,1.6163,1.616,1.6161,136300000.0
2005-08-18 13:06:00,1.6162,1.6162,1.6158,1.616,136300000.0
2005-08-18 13:07:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2005-08-18 13:08:00,1.6164,1.6167,1.6161,1.6164,136300000.0
2005-08-18 13:09:00,1.6163,1.6165,1.6162,1.6164,136300000.0
2005-08-18 13:10:00,1.6163,1.6163,1.6158,1.6163,136300000.0
2005-08-18 13:11:00,1.6162,1.6167,1.6161,1.6166,136300000.0
2005-08-18 13:12:00,1.6165,1.6166,1.6163,1.6166,136300000.0
2005-08-18 13:13:00,1.6165,1.6168,1.6165,1.6166,136300000.0
2005-08-18 13:14:00,1.6165,1.6165,1.6158,1.616,136300000.0
2005-08-18 13:15:00,1.616,1.616,1.6158,1.6159,136300000.0
2005-08-18 13:16:00,1.6158,1.6165,1.6158,1.6165,136300000.0
2005-08-18 13:17:00,1.6163,1.6167,1.6163,1.6166,136300000.0
2005-08-18 13:18:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2005-08-18 13:19:00,1.6167,1.617,1.6166,1.6167,136300000.0
2005-08-18 13:20:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2005-08-18 13:21:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2005-08-18 13:22:00,1.6167,1.6167,1.616,1.6162,136300000.0
2005-08-18 13:23:00,1.6159,1.6164,1.6159,1.6161,136300000.0
2005-08-18 13:24:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2005-08-18 13:25:00,1.6161,1.6161,1.6156,1.6159,136300000.0
2005-08-18 13:26:00,1.616,1.616,1.6154,1.6157,136300000.0
2005-08-18 13:27:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-08-18 13:28:00,1.6156,1.6158,1.6156,1.6156,136300000.0
2005-08-18 13:29:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2005-08-18 13:30:00,1.6159,1.6161,1.6158,1.6159,136300000.0
2005-08-18 13:31:00,1.6158,1.6159,1.6156,1.6156,136300000.0
2005-08-18 13:32:00,1.6157,1.616,1.6156,1.6158,136300000.0
2005-08-18 13:33:00,1.6157,1.6159,1.6154,1.6159,136300000.0
2005-08-18 13:34:00,1.6158,1.6161,1.6157,1.6157,136300000.0
2005-08-18 13:35:00,1.6158,1.616,1.6157,1.6158,136300000.0
2005-08-18 13:36:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-08-18 13:37:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-18 13:38:00,1.616,1.616,1.6157,1.616,136300000.0
2005-08-18 13:39:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-08-18 13:40:00,1.6158,1.616,1.6156,1.616,136300000.0
2005-08-18 13:41:00,1.6159,1.6162,1.6158,1.616,136300000.0
2005-08-18 13:42:00,1.6161,1.6162,1.616,1.6161,136300000.0
2005-08-18 13:43:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-08-18 13:44:00,1.6161,1.6165,1.6157,1.6158,136300000.0
2005-08-18 13:45:00,1.6159,1.6163,1.6157,1.6158,136300000.0
2005-08-18 13:46:00,1.6159,1.616,1.6156,1.6158,136300000.0
2005-08-18 13:47:00,1.6157,1.6158,1.6154,1.6154,136300000.0
2005-08-18 13:48:00,1.6153,1.6159,1.6153,1.6156,136300000.0
2005-08-18 13:49:00,1.6158,1.616,1.6157,1.6159,136300000.0
2005-08-18 13:50:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2005-08-18 13:51:00,1.6157,1.6158,1.6154,1.6156,136300000.0
2005-08-18 13:52:00,1.6155,1.6159,1.6155,1.6159,136300000.0
2005-08-18 13:53:00,1.6157,1.6159,1.6154,1.6154,136300000.0
2005-08-18 13:54:00,1.6156,1.6159,1.6153,1.6159,136300000.0
2005-08-18 13:55:00,1.6158,1.616,1.6157,1.616,136300000.0
2005-08-18 13:56:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2005-08-18 13:57:00,1.6157,1.616,1.6157,1.6158,136300000.0
2005-08-18 13:58:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2005-08-18 13:59:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-08-18 14:00:00,1.6162,1.6162,1.6156,1.6157,136300000.0
2005-08-18 14:01:00,1.6158,1.6159,1.6156,1.6157,136300000.0
2005-08-18 14:02:00,1.6159,1.6161,1.6155,1.6161,136300000.0
2005-08-18 14:03:00,1.6162,1.6165,1.616,1.6161,136300000.0
2005-08-18 14:04:00,1.6162,1.6163,1.616,1.6162,136300000.0
2005-08-18 14:05:00,1.616,1.6161,1.6158,1.6161,136300000.0
2005-08-18 14:06:00,1.616,1.6162,1.6158,1.6159,136300000.0
2005-08-18 14:07:00,1.6158,1.6158,1.6151,1.6156,136300000.0
2005-08-18 14:08:00,1.6157,1.6158,1.6154,1.6154,136300000.0
2005-08-18 14:09:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2005-08-18 14:10:00,1.6155,1.6155,1.6154,1.6155,136300000.0
2005-08-18 14:11:00,1.6156,1.6158,1.6154,1.6154,136300000.0
2005-08-18 14:12:00,1.6156,1.6157,1.6154,1.6157,136300000.0
2005-08-18 14:13:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2005-08-18 14:14:00,1.6159,1.6164,1.6157,1.6159,136300000.0
2005-08-18 14:15:00,1.6157,1.616,1.6157,1.6158,136300000.0
2005-08-18 14:16:00,1.6159,1.616,1.6156,1.616,136300000.0
2005-08-18 14:17:00,1.6159,1.616,1.6154,1.6156,136300000.0
2005-08-18 14:18:00,1.6155,1.6161,1.6153,1.616,136300000.0
2005-08-18 14:19:00,1.6161,1.6162,1.6158,1.6159,136300000.0
2005-08-18 14:20:00,1.6158,1.616,1.6152,1.6155,136300000.0
2005-08-18 14:21:00,1.6154,1.6155,1.615,1.6153,136300000.0
2005-08-18 14:22:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2005-08-18 14:23:00,1.6152,1.6156,1.6151,1.6154,136300000.0
2005-08-18 14:24:00,1.6155,1.6159,1.6152,1.6158,136300000.0
2005-08-18 14:25:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-08-18 14:26:00,1.6153,1.6158,1.6153,1.6157,136300000.0
2005-08-18 14:27:00,1.6159,1.6159,1.6153,1.6155,136300000.0
2005-08-18 14:28:00,1.6156,1.6156,1.6152,1.6153,136300000.0
2005-08-18 14:29:00,1.6151,1.6154,1.6151,1.6152,136300000.0
2005-08-18 14:30:00,1.6153,1.6154,1.6148,1.6151,136300000.0
2005-08-18 14:31:00,1.615,1.6155,1.615,1.6154,136300000.0
2005-08-18 14:32:00,1.6155,1.6161,1.6154,1.6161,136300000.0
2005-08-18 14:33:00,1.6159,1.6163,1.6158,1.6159,136300000.0
2005-08-18 14:34:00,1.6158,1.6162,1.6158,1.616,136300000.0
2005-08-18 14:35:00,1.6162,1.6163,1.6159,1.616,136300000.0
2005-08-18 14:36:00,1.6159,1.616,1.6158,1.6159,136300000.0
2005-08-18 14:37:00,1.616,1.6163,1.6155,1.6157,136300000.0
2005-08-18 14:38:00,1.6155,1.6158,1.6155,1.6158,136300000.0
2005-08-18 14:39:00,1.6159,1.6162,1.6156,1.6159,136300000.0
2005-08-18 14:40:00,1.6159,1.616,1.6156,1.616,136300000.0
2005-08-18 14:41:00,1.6161,1.6163,1.6159,1.616,136300000.0
2005-08-18 14:42:00,1.6162,1.6163,1.6159,1.6162,136300000.0
2005-08-18 14:43:00,1.6161,1.6162,1.6157,1.6158,136300000.0
2005-08-18 14:44:00,1.616,1.616,1.6149,1.6154,136300000.0
2005-08-18 14:45:00,1.6156,1.616,1.6155,1.6158,136300000.0
2005-08-18 14:46:00,1.6157,1.6157,1.6151,1.6153,136300000.0
2005-08-18 14:47:00,1.6155,1.6158,1.6152,1.6155,136300000.0
2005-08-18 14:48:00,1.6156,1.6157,1.6153,1.6156,136300000.0
2005-08-18 14:49:00,1.6157,1.6164,1.6156,1.6158,136300000.0
2005-08-18 14:50:00,1.6157,1.6161,1.6153,1.6154,136300000.0
2005-08-18 14:51:00,1.6156,1.6161,1.6154,1.6155,136300000.0
2005-08-18 14:52:00,1.6156,1.6158,1.6155,1.6156,136300000.0
2005-08-18 14:53:00,1.6157,1.6158,1.6152,1.6157,136300000.0
2005-08-18 14:54:00,1.6158,1.6158,1.6154,1.6154,136300000.0
2005-08-18 14:55:00,1.6155,1.6156,1.6152,1.6154,136300000.0
2005-08-18 14:56:00,1.6153,1.6155,1.615,1.615,136300000.0
2005-08-18 14:57:00,1.6149,1.615,1.6144,1.615,136300000.0
2005-08-18 14:58:00,1.6149,1.6152,1.6148,1.6151,136300000.0
2005-08-18 14:59:00,1.6152,1.6154,1.615,1.6151,136300000.0
2005-08-18 15:00:00,1.6146,1.6152,1.6146,1.6152,136300000.0
2005-08-18 15:01:00,1.6151,1.6152,1.6147,1.6151,136300000.0
2005-08-18 15:02:00,1.6149,1.6153,1.6148,1.6152,136300000.0
2005-08-18 15:03:00,1.6156,1.6156,1.6148,1.6153,136300000.0
2005-08-18 15:04:00,1.6154,1.6155,1.6152,1.6154,136300000.0
2005-08-18 15:05:00,1.6155,1.6158,1.6155,1.6158,136300000.0
2005-08-18 15:06:00,1.6159,1.6159,1.6155,1.6156,136300000.0
2005-08-18 15:07:00,1.6157,1.6159,1.6153,1.6156,136300000.0
2005-08-18 15:08:00,1.6155,1.616,1.6153,1.6159,136300000.0
2005-08-18 15:09:00,1.6158,1.6162,1.6152,1.6155,136300000.0
2005-08-18 15:10:00,1.6154,1.6154,1.6148,1.6153,136300000.0
2005-08-18 15:11:00,1.6151,1.6154,1.615,1.6153,136300000.0
2005-08-18 15:12:00,1.6152,1.6157,1.6152,1.6157,136300000.0
2005-08-18 15:13:00,1.6158,1.6159,1.6156,1.6159,136300000.0
2005-08-18 15:14:00,1.6157,1.6159,1.6155,1.6159,136300000.0
2005-08-18 15:15:00,1.6158,1.6161,1.6157,1.616,136300000.0
2005-08-18 15:16:00,1.6157,1.616,1.6155,1.6156,136300000.0
2005-08-18 15:17:00,1.6157,1.6159,1.6151,1.6156,136300000.0
2005-08-18 15:18:00,1.6157,1.6159,1.6153,1.6153,136300000.0
2005-08-18 15:19:00,1.6154,1.6156,1.6147,1.615,136300000.0
2005-08-18 15:20:00,1.6149,1.6158,1.6149,1.6158,136300000.0
2005-08-18 15:21:00,1.6159,1.6159,1.6155,1.6157,136300000.0
2005-08-18 15:22:00,1.6155,1.6158,1.6153,1.6157,136300000.0
2005-08-18 15:23:00,1.6156,1.6157,1.6154,1.6156,136300000.0
2005-08-18 15:24:00,1.6158,1.6168,1.6157,1.6161,136300000.0
2005-08-18 15:25:00,1.616,1.6162,1.6152,1.6153,136300000.0
2005-08-18 15:26:00,1.6158,1.6159,1.6154,1.6156,136300000.0
2005-08-18 15:27:00,1.6155,1.6157,1.6153,1.6154,136300000.0
2005-08-18 15:28:00,1.6155,1.6157,1.6152,1.6152,136300000.0
2005-08-18 15:29:00,1.6151,1.6153,1.6143,1.6145,136300000.0
2005-08-18 15:30:00,1.6143,1.615,1.6143,1.6147,136300000.0
2005-08-18 15:31:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2005-08-18 15:32:00,1.6144,1.6147,1.6141,1.6146,136300000.0
2005-08-18 15:33:00,1.6144,1.6149,1.6144,1.6149,136300000.0
2005-08-18 15:34:00,1.615,1.6151,1.6146,1.615,136300000.0
2005-08-18 15:35:00,1.6149,1.615,1.6147,1.6149,136300000.0
2005-08-18 15:36:00,1.6148,1.615,1.6145,1.615,136300000.0
2005-08-18 15:37:00,1.6151,1.6155,1.615,1.6155,136300000.0
2005-08-18 15:38:00,1.6156,1.6156,1.6151,1.6151,136300000.0
2005-08-18 15:39:00,1.6152,1.6153,1.6149,1.615,136300000.0
2005-08-18 15:40:00,1.6151,1.6153,1.6148,1.6149,136300000.0
2005-08-18 15:41:00,1.6148,1.6152,1.6147,1.6147,136300000.0
2005-08-18 15:42:00,1.6148,1.6151,1.6144,1.6144,136300000.0
2005-08-18 15:43:00,1.6145,1.6146,1.6142,1.6142,136300000.0
2005-08-18 15:44:00,1.6143,1.6145,1.614,1.6141,136300000.0
2005-08-18 15:45:00,1.6139,1.614,1.6136,1.6138,136300000.0
2005-08-18 15:46:00,1.614,1.6144,1.614,1.6142,136300000.0
2005-08-18 15:47:00,1.6143,1.6146,1.6142,1.6144,136300000.0
2005-08-18 15:48:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-08-18 15:49:00,1.6145,1.6145,1.614,1.6142,136300000.0
2005-08-18 15:50:00,1.6143,1.6143,1.6139,1.6143,136300000.0
2005-08-18 15:51:00,1.6144,1.6145,1.6138,1.614,136300000.0
2005-08-18 15:52:00,1.6141,1.6143,1.614,1.6143,136300000.0
2005-08-18 15:53:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-08-18 15:54:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-08-18 15:55:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-08-18 15:56:00,1.6141,1.6142,1.6139,1.614,136300000.0
2005-08-18 15:57:00,1.6142,1.6142,1.6138,1.6138,136300000.0
2005-08-18 15:58:00,1.6136,1.6138,1.6129,1.6131,136300000.0
2005-08-18 15:59:00,1.613,1.6138,1.6128,1.6138,136300000.0
2005-08-18 16:00:00,1.6137,1.6138,1.6131,1.6133,136300000.0
2005-08-18 16:01:00,1.6134,1.6138,1.6131,1.6135,136300000.0
2005-08-18 16:02:00,1.6135,1.6139,1.6134,1.6137,136300000.0
2005-08-18 16:03:00,1.6136,1.6137,1.6126,1.6128,136300000.0
2005-08-18 16:04:00,1.613,1.6138,1.6128,1.6138,136300000.0
2005-08-18 16:05:00,1.613,1.6138,1.6129,1.613,136300000.0
2005-08-18 16:06:00,1.6131,1.6133,1.613,1.6132,136300000.0
2005-08-18 16:07:00,1.6134,1.6135,1.6129,1.6131,136300000.0
2005-08-18 16:08:00,1.613,1.6133,1.6129,1.613,136300000.0
2005-08-18 16:09:00,1.6129,1.6135,1.6126,1.6129,136300000.0
2005-08-18 16:10:00,1.613,1.613,1.6122,1.6127,136300000.0
2005-08-18 16:11:00,1.6128,1.6132,1.6126,1.6131,136300000.0
2005-08-18 16:12:00,1.6132,1.6132,1.6123,1.6123,136300000.0
2005-08-18 16:13:00,1.6124,1.6127,1.6122,1.6122,136300000.0
2005-08-18 16:14:00,1.6123,1.6126,1.612,1.6124,136300000.0
2005-08-18 16:15:00,1.6122,1.6124,1.6121,1.6123,136300000.0
2005-08-18 16:16:00,1.6124,1.6125,1.6123,1.6124,136300000.0
2005-08-18 16:17:00,1.6123,1.6128,1.6123,1.6126,136300000.0
2005-08-18 16:18:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2005-08-18 16:19:00,1.6125,1.6129,1.6124,1.6126,136300000.0
2005-08-18 16:20:00,1.6125,1.6128,1.6124,1.6126,136300000.0
2005-08-18 16:21:00,1.6127,1.6127,1.6122,1.6123,136300000.0
2005-08-18 16:22:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2005-08-18 16:23:00,1.6124,1.6125,1.612,1.6125,136300000.0
2005-08-18 16:24:00,1.6127,1.6128,1.6124,1.6126,136300000.0
2005-08-18 16:25:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-08-18 16:26:00,1.6125,1.6126,1.6123,1.6123,136300000.0
2005-08-18 16:27:00,1.6124,1.6125,1.6121,1.6122,136300000.0
2005-08-18 16:28:00,1.6121,1.6122,1.612,1.6121,136300000.0
2005-08-18 16:29:00,1.6119,1.6122,1.6119,1.612,136300000.0
2005-08-18 16:30:00,1.6122,1.6123,1.612,1.6122,136300000.0
2005-08-18 16:31:00,1.6124,1.6126,1.6121,1.6123,136300000.0
2005-08-18 16:32:00,1.6122,1.6123,1.612,1.612,136300000.0
2005-08-18 16:33:00,1.6121,1.6121,1.6115,1.6119,136300000.0
2005-08-18 16:34:00,1.612,1.612,1.6115,1.6115,136300000.0
2005-08-18 16:35:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2005-08-18 16:36:00,1.6118,1.6121,1.6118,1.6118,136300000.0
2005-08-18 16:37:00,1.6119,1.6119,1.6115,1.6115,136300000.0
2005-08-18 16:38:00,1.6117,1.6118,1.6115,1.6116,136300000.0
2005-08-18 16:39:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2005-08-18 16:40:00,1.6117,1.6125,1.6116,1.6125,136300000.0
2005-08-18 16:41:00,1.6124,1.6125,1.6121,1.6121,136300000.0
2005-08-18 16:42:00,1.612,1.6123,1.6119,1.6121,136300000.0
2005-08-18 16:43:00,1.6122,1.6122,1.6117,1.6117,136300000.0
2005-08-18 16:44:00,1.6116,1.6119,1.611,1.611,136300000.0
2005-08-18 16:45:00,1.6112,1.6117,1.6109,1.6116,136300000.0
2005-08-18 16:46:00,1.6114,1.6123,1.6113,1.612,136300000.0
2005-08-18 16:47:00,1.6117,1.612,1.6115,1.6119,136300000.0
2005-08-18 16:48:00,1.6118,1.6123,1.6116,1.6123,136300000.0
2005-08-18 16:49:00,1.6124,1.6127,1.6121,1.6124,136300000.0
2005-08-18 16:50:00,1.6123,1.6124,1.612,1.6122,136300000.0
2005-08-18 16:51:00,1.6121,1.6122,1.6118,1.6121,136300000.0
2005-08-18 16:52:00,1.6122,1.6124,1.6117,1.6119,136300000.0
2005-08-18 16:53:00,1.6118,1.6121,1.6117,1.6121,136300000.0
2005-08-18 16:54:00,1.6122,1.6122,1.6118,1.6119,136300000.0
2005-08-18 16:55:00,1.6118,1.612,1.6116,1.6119,136300000.0
2005-08-18 16:56:00,1.612,1.612,1.6118,1.6118,136300000.0
2005-08-18 16:57:00,1.6121,1.6123,1.612,1.6122,136300000.0
2005-08-18 16:58:00,1.6121,1.6125,1.6121,1.6124,136300000.0
2005-08-18 16:59:00,1.6125,1.6126,1.6123,1.6123,136300000.0
2005-08-18 17:00:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2005-08-18 17:01:00,1.6122,1.6125,1.6119,1.6122,136300000.0
2005-08-18 17:02:00,1.6122,1.6122,1.6115,1.6118,136300000.0
2005-08-18 17:03:00,1.6117,1.6117,1.6111,1.6116,136300000.0
2005-08-18 17:04:00,1.6117,1.6117,1.611,1.6115,136300000.0
2005-08-18 17:05:00,1.6114,1.6117,1.6113,1.6116,136300000.0
2005-08-18 17:06:00,1.6115,1.6118,1.6114,1.6118,136300000.0
2005-08-18 17:08:00,1.6118,1.6118,1.6115,1.6116,136300000.0
2005-08-18 17:09:00,1.6115,1.6122,1.6115,1.6118,136300000.0
2005-08-18 17:10:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-08-18 17:11:00,1.6117,1.6121,1.6116,1.6116,136300000.0
2005-08-18 17:12:00,1.6115,1.6119,1.6115,1.6116,136300000.0
2005-08-18 17:13:00,1.6117,1.6121,1.6116,1.612,136300000.0
2005-08-18 17:14:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2005-08-18 17:15:00,1.6122,1.6128,1.6122,1.6128,136300000.0
2005-08-18 17:16:00,1.6125,1.6131,1.6125,1.6128,136300000.0
2005-08-18 17:17:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2005-08-18 17:18:00,1.613,1.6134,1.613,1.6133,136300000.0
2005-08-18 17:19:00,1.6132,1.6134,1.6131,1.6131,136300000.0
2005-08-18 17:20:00,1.6132,1.6138,1.613,1.6136,136300000.0
2005-08-18 17:21:00,1.6137,1.6138,1.6135,1.6137,136300000.0
2005-08-18 17:22:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2005-08-18 17:23:00,1.6138,1.6146,1.6137,1.6145,136300000.0
2005-08-18 17:24:00,1.6146,1.6153,1.6141,1.6141,136300000.0
2005-08-18 17:25:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2005-08-18 17:26:00,1.6143,1.6143,1.6137,1.6137,136300000.0
2005-08-18 17:27:00,1.6135,1.6137,1.613,1.6135,136300000.0
2005-08-18 17:28:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2005-08-18 17:29:00,1.6137,1.6139,1.6135,1.6135,136300000.0
2005-08-18 17:30:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2005-08-18 17:31:00,1.6138,1.6138,1.6136,1.6138,136300000.0
2005-08-18 17:32:00,1.6137,1.6138,1.6132,1.6138,136300000.0
2005-08-18 17:33:00,1.6137,1.6139,1.6132,1.6137,136300000.0
2005-08-18 17:34:00,1.6136,1.6146,1.6135,1.6145,136300000.0
2005-08-18 17:35:00,1.6144,1.6145,1.6141,1.6144,136300000.0
2005-08-18 17:36:00,1.6143,1.6145,1.6141,1.6143,136300000.0
2005-08-18 17:37:00,1.6144,1.6144,1.6137,1.6142,136300000.0
2005-08-18 17:38:00,1.6143,1.6143,1.614,1.6141,136300000.0
2005-08-18 17:39:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-08-18 17:40:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2005-08-18 17:41:00,1.6145,1.6147,1.6143,1.6146,136300000.0
2005-08-18 17:42:00,1.6147,1.6147,1.6141,1.6143,136300000.0
2005-08-18 17:43:00,1.6142,1.6145,1.6142,1.6142,136300000.0
2005-08-18 17:44:00,1.6143,1.6145,1.6141,1.6143,136300000.0
2005-08-18 17:45:00,1.6144,1.6149,1.6144,1.6149,136300000.0
2005-08-18 17:46:00,1.6148,1.6153,1.6145,1.6153,136300000.0
2005-08-18 17:47:00,1.6154,1.6154,1.6146,1.6152,136300000.0
2005-08-18 17:48:00,1.6153,1.6154,1.6151,1.6152,136300000.0
2005-08-18 17:49:00,1.6151,1.6152,1.615,1.615,136300000.0
2005-08-18 17:50:00,1.6147,1.6149,1.6146,1.6148,136300000.0
2005-08-18 17:51:00,1.6149,1.6149,1.6142,1.6143,136300000.0
2005-08-18 17:52:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2005-08-18 17:53:00,1.6145,1.6152,1.6145,1.615,136300000.0
2005-08-18 17:54:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-08-18 17:55:00,1.6149,1.6152,1.6149,1.6152,136300000.0
2005-08-18 17:56:00,1.615,1.6152,1.6149,1.615,136300000.0
2005-08-18 17:57:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2005-08-18 17:58:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-08-18 17:59:00,1.615,1.6153,1.615,1.6153,136300000.0
2005-08-18 18:00:00,1.615,1.6155,1.6147,1.6152,136300000.0
2005-08-18 18:01:00,1.615,1.6152,1.6149,1.615,136300000.0
2005-08-18 18:02:00,1.6151,1.6153,1.6149,1.6153,136300000.0
2005-08-18 18:03:00,1.6151,1.6157,1.615,1.6157,136300000.0
2005-08-18 18:04:00,1.6155,1.6161,1.6154,1.6157,136300000.0
2005-08-18 18:05:00,1.6156,1.6161,1.6151,1.6151,136300000.0
2005-08-18 18:06:00,1.615,1.6161,1.615,1.6157,136300000.0
2005-08-18 18:07:00,1.6155,1.6156,1.615,1.6155,136300000.0
2005-08-18 18:08:00,1.6154,1.6154,1.615,1.615,136300000.0
2005-08-18 18:09:00,1.6151,1.6156,1.615,1.6154,136300000.0
2005-08-18 18:10:00,1.6156,1.6159,1.615,1.6155,136300000.0
2005-08-18 18:11:00,1.6156,1.6156,1.6145,1.6145,136300000.0
2005-08-18 18:12:00,1.6144,1.6148,1.6142,1.6146,136300000.0
2005-08-18 18:13:00,1.6148,1.6148,1.6144,1.6145,136300000.0
2005-08-18 18:14:00,1.6146,1.6149,1.6143,1.6145,136300000.0
2005-08-18 18:15:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2005-08-18 18:16:00,1.6142,1.6145,1.6141,1.6141,136300000.0
2005-08-18 18:17:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-08-18 18:18:00,1.6141,1.6144,1.6139,1.6144,136300000.0
2005-08-18 18:19:00,1.6145,1.6145,1.6142,1.6145,136300000.0
2005-08-18 18:20:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-08-18 18:21:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-08-18 18:22:00,1.6143,1.6145,1.6141,1.6144,136300000.0
2005-08-18 18:23:00,1.6141,1.6148,1.6141,1.6148,136300000.0
2005-08-18 18:24:00,1.6146,1.6149,1.6145,1.6145,136300000.0
2005-08-18 18:25:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-08-18 18:26:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-08-18 18:27:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-08-18 18:28:00,1.6145,1.6149,1.6143,1.6149,136300000.0
2005-08-18 18:29:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-08-18 18:30:00,1.615,1.6156,1.6149,1.6153,136300000.0
2005-08-18 18:31:00,1.6151,1.6155,1.615,1.6154,136300000.0
2005-08-18 18:32:00,1.6153,1.6156,1.6149,1.6156,136300000.0
2005-08-18 18:33:00,1.6155,1.6156,1.615,1.6155,136300000.0
2005-08-18 18:34:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-08-18 18:35:00,1.6157,1.6159,1.6155,1.6159,136300000.0
2005-08-18 18:36:00,1.6157,1.6159,1.6151,1.6159,136300000.0
2005-08-18 18:37:00,1.6157,1.6157,1.6151,1.6157,136300000.0
2005-08-18 18:38:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-18 18:39:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2005-08-18 18:40:00,1.6155,1.6155,1.615,1.615,136300000.0
2005-08-18 18:41:00,1.6151,1.6156,1.6149,1.6155,136300000.0
2005-08-18 18:42:00,1.6156,1.6157,1.6153,1.6155,136300000.0
2005-08-18 18:43:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-08-18 18:44:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-18 18:45:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-08-18 18:46:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-08-18 18:47:00,1.6151,1.6159,1.6151,1.6159,136300000.0
2005-08-18 18:48:00,1.6157,1.6157,1.6153,1.6153,136300000.0
2005-08-18 18:49:00,1.6151,1.6154,1.6149,1.6149,136300000.0
2005-08-18 18:50:00,1.615,1.6153,1.6149,1.6153,136300000.0
2005-08-18 18:51:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-08-18 18:52:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-18 18:53:00,1.6149,1.6153,1.6149,1.6151,136300000.0
2005-08-18 18:54:00,1.615,1.6154,1.615,1.6151,136300000.0
2005-08-18 18:55:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-08-18 18:56:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-08-18 18:57:00,1.6155,1.6157,1.6154,1.6157,136300000.0
2005-08-18 18:58:00,1.6159,1.6161,1.6157,1.616,136300000.0
2005-08-18 18:59:00,1.6162,1.6162,1.6155,1.6157,136300000.0
2005-08-18 19:00:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-18 19:01:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-08-18 19:02:00,1.6156,1.616,1.6156,1.616,136300000.0
2005-08-18 19:03:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-18 19:04:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-18 19:05:00,1.6157,1.6159,1.6153,1.6157,136300000.0
2005-08-18 19:06:00,1.6156,1.6157,1.615,1.6155,136300000.0
2005-08-18 19:07:00,1.6156,1.616,1.6156,1.6159,136300000.0
2005-08-18 19:08:00,1.6157,1.6163,1.6157,1.6161,136300000.0
2005-08-18 19:09:00,1.616,1.616,1.6157,1.6159,136300000.0
2005-08-18 19:10:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-08-18 19:12:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-08-18 19:15:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-18 19:16:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-18 19:17:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-08-18 19:18:00,1.6155,1.6156,1.6153,1.6153,136300000.0
2005-08-18 19:19:00,1.6155,1.6155,1.615,1.6151,136300000.0
2005-08-18 19:20:00,1.6154,1.6155,1.615,1.6153,136300000.0
2005-08-18 19:21:00,1.6157,1.6157,1.6154,1.6156,136300000.0
2005-08-18 19:22:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-18 19:23:00,1.6155,1.6156,1.615,1.6154,136300000.0
2005-08-18 19:24:00,1.6153,1.6157,1.6153,1.6157,136300000.0
2005-08-18 19:25:00,1.6156,1.6156,1.6151,1.6153,136300000.0
2005-08-18 19:26:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2005-08-18 19:27:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-08-18 19:28:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-08-18 19:29:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2005-08-18 19:30:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2005-08-18 19:31:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-18 19:32:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-18 19:34:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-18 19:35:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-18 19:36:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-08-18 19:37:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-08-18 19:38:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-18 19:40:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-18 19:41:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-08-18 19:42:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-08-18 19:44:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-18 19:45:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-08-18 19:46:00,1.6151,1.6155,1.615,1.6154,136300000.0
2005-08-18 19:47:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-08-18 19:48:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-08-18 19:49:00,1.6153,1.6155,1.6153,1.6153,136300000.0
2005-08-18 19:50:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-08-18 19:51:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-08-18 19:52:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-08-18 19:54:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-08-18 19:55:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-08-18 19:56:00,1.6154,1.6154,1.6151,1.6154,136300000.0
2005-08-18 19:57:00,1.6155,1.6161,1.6154,1.6157,136300000.0
2005-08-18 19:58:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-18 19:59:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-08-18 20:00:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-08-18 20:01:00,1.6155,1.616,1.6155,1.6157,136300000.0
2005-08-18 20:02:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-08-18 20:03:00,1.6155,1.6161,1.6155,1.6157,136300000.0
2005-08-18 20:04:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-08-18 20:05:00,1.616,1.6163,1.6159,1.616,136300000.0
2005-08-18 20:06:00,1.6164,1.6171,1.6164,1.6171,136300000.0
2005-08-18 20:07:00,1.617,1.617,1.6165,1.6169,136300000.0
2005-08-18 20:08:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-08-18 20:09:00,1.6165,1.6168,1.6163,1.6166,136300000.0
2005-08-18 20:10:00,1.6168,1.6169,1.6161,1.6165,136300000.0
2005-08-18 20:11:00,1.6166,1.6184,1.6166,1.618,136300000.0
2005-08-18 20:12:00,1.6175,1.6181,1.6175,1.6175,136300000.0
2005-08-18 20:13:00,1.6174,1.6174,1.6164,1.6168,136300000.0
2005-08-18 20:14:00,1.6167,1.6168,1.6164,1.6166,136300000.0
2005-08-18 20:15:00,1.6167,1.6168,1.6165,1.6167,136300000.0
2005-08-18 20:16:00,1.6166,1.6168,1.6157,1.6168,136300000.0
2005-08-18 20:17:00,1.6167,1.6167,1.6163,1.6166,136300000.0
2005-08-18 20:18:00,1.6164,1.6169,1.6164,1.6167,136300000.0
2005-08-18 20:19:00,1.6168,1.6169,1.6164,1.6164,136300000.0
2005-08-18 20:20:00,1.6166,1.6167,1.6162,1.6164,136300000.0
2005-08-18 20:21:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-08-18 20:22:00,1.6166,1.6166,1.6164,1.6166,136300000.0
2005-08-18 20:23:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-08-18 20:24:00,1.6166,1.6166,1.6164,1.6165,136300000.0
2005-08-18 20:25:00,1.6167,1.6169,1.6166,1.6167,136300000.0
2005-08-18 20:26:00,1.6168,1.6168,1.6166,1.6168,136300000.0
2005-08-18 20:27:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-08-18 20:28:00,1.6169,1.6169,1.6166,1.6169,136300000.0
2005-08-18 20:29:00,1.617,1.617,1.6166,1.6166,136300000.0
2005-08-18 20:30:00,1.6169,1.6175,1.6169,1.617,136300000.0
2005-08-18 20:31:00,1.6171,1.6177,1.6171,1.6174,136300000.0
2005-08-18 20:32:00,1.6173,1.6175,1.617,1.6171,136300000.0
2005-08-18 20:33:00,1.6174,1.6178,1.6169,1.6171,136300000.0
2005-08-18 20:34:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-08-18 20:35:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-08-18 20:36:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-08-18 20:37:00,1.6169,1.6171,1.6168,1.6171,136300000.0
2005-08-18 20:38:00,1.6169,1.6175,1.6169,1.6175,136300000.0
2005-08-18 20:39:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-08-18 20:40:00,1.6179,1.6179,1.6177,1.6178,136300000.0
2005-08-18 20:41:00,1.6177,1.6179,1.6177,1.6177,136300000.0
2005-08-18 20:42:00,1.6175,1.6179,1.6175,1.6177,136300000.0
2005-08-18 20:43:00,1.6178,1.6181,1.6175,1.6179,136300000.0
2005-08-18 20:44:00,1.618,1.6181,1.6175,1.6175,136300000.0
2005-08-18 20:45:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-08-18 20:46:00,1.6177,1.6181,1.6177,1.6179,136300000.0
2005-08-18 20:47:00,1.6178,1.6183,1.6175,1.6175,136300000.0
2005-08-18 20:48:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2005-08-18 20:49:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-18 20:50:00,1.6181,1.6183,1.6175,1.6177,136300000.0
2005-08-18 20:51:00,1.6175,1.6179,1.6175,1.6177,136300000.0
2005-08-18 20:52:00,1.6175,1.618,1.6175,1.618,136300000.0
2005-08-18 20:53:00,1.6178,1.6181,1.6177,1.6178,136300000.0
2005-08-18 20:54:00,1.6175,1.6178,1.6175,1.6175,136300000.0
2005-08-18 20:55:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2005-08-18 20:56:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-08-18 20:57:00,1.6175,1.6179,1.6174,1.6179,136300000.0
2005-08-18 20:58:00,1.618,1.6187,1.618,1.6181,136300000.0
2005-08-18 20:59:00,1.618,1.6181,1.6178,1.6178,136300000.0
2005-08-18 21:00:00,1.618,1.6184,1.6178,1.6179,136300000.0
2005-08-18 21:01:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-08-18 21:02:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2005-08-18 21:03:00,1.6175,1.6178,1.6174,1.6177,136300000.0
2005-08-18 21:04:00,1.6178,1.6179,1.6178,1.6178,136300000.0
2005-08-18 21:05:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-08-18 21:06:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-18 21:07:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-08-18 21:08:00,1.6175,1.618,1.6175,1.6179,136300000.0
2005-08-18 21:09:00,1.6177,1.6181,1.6177,1.618,136300000.0
2005-08-18 21:10:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-08-18 21:11:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-08-18 21:12:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-08-18 21:13:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-18 21:14:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-18 21:15:00,1.6178,1.6178,1.6175,1.6178,136300000.0
2005-08-18 21:16:00,1.6179,1.6179,1.617,1.6175,136300000.0
2005-08-18 21:17:00,1.6174,1.6175,1.617,1.6175,136300000.0
2005-08-18 21:18:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-18 21:19:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-18 21:20:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-18 21:21:00,1.6177,1.6179,1.6173,1.6173,136300000.0
2005-08-18 21:22:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2005-08-18 21:23:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-08-18 21:24:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-18 21:25:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2005-08-18 21:26:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-08-18 21:27:00,1.6171,1.6171,1.6166,1.6169,136300000.0
2005-08-18 21:28:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-18 21:29:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2005-08-18 21:30:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2005-08-18 21:31:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-08-18 21:32:00,1.6168,1.6168,1.6164,1.6166,136300000.0
2005-08-18 21:33:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-08-18 21:34:00,1.6169,1.6173,1.6166,1.6166,136300000.0
2005-08-18 21:35:00,1.6164,1.6169,1.6164,1.6169,136300000.0
2005-08-18 21:37:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-18 21:38:00,1.617,1.6173,1.6169,1.617,136300000.0
2005-08-18 21:39:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-08-18 21:40:00,1.617,1.617,1.6167,1.6167,136300000.0
2005-08-18 21:41:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-08-18 21:42:00,1.617,1.6173,1.6169,1.617,136300000.0
2005-08-18 21:43:00,1.6169,1.617,1.6167,1.6167,136300000.0
2005-08-18 21:44:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-18 21:45:00,1.6169,1.617,1.6167,1.6169,136300000.0
2005-08-18 21:46:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-08-18 21:47:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-08-18 21:48:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-08-18 21:49:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-18 21:50:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-08-18 21:51:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2005-08-18 21:52:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-18 21:53:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-08-18 21:54:00,1.6167,1.6168,1.6164,1.6164,136300000.0
2005-08-18 21:55:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-08-18 21:56:00,1.6166,1.6168,1.6165,1.6166,136300000.0
2005-08-18 21:57:00,1.6165,1.6165,1.616,1.6163,136300000.0
2005-08-18 21:58:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-08-18 21:59:00,1.6163,1.6166,1.6162,1.6166,136300000.0
2005-08-18 22:00:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-08-18 22:01:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-18 22:02:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-18 22:03:00,1.6166,1.6166,1.6163,1.6164,136300000.0
2005-08-18 22:04:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-08-18 22:05:00,1.6163,1.6169,1.6163,1.6169,136300000.0
2005-08-18 22:06:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-08-18 22:07:00,1.6174,1.6175,1.6169,1.6169,136300000.0
2005-08-18 22:08:00,1.617,1.617,1.6169,1.617,136300000.0
2005-08-18 22:09:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-08-18 22:10:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-08-18 22:11:00,1.617,1.6174,1.617,1.6174,136300000.0
2005-08-18 22:12:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-18 22:13:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-18 22:14:00,1.6171,1.6178,1.6171,1.6173,136300000.0
2005-08-18 22:15:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-18 22:16:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-08-18 22:17:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2005-08-18 22:18:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2005-08-18 22:19:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-08-18 22:20:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-18 22:21:00,1.6175,1.6175,1.6164,1.6164,136300000.0
2005-08-18 22:22:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-08-18 22:23:00,1.6162,1.6162,1.6156,1.6159,136300000.0
2005-08-18 22:24:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-18 22:25:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-08-18 22:26:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-18 22:27:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-18 22:28:00,1.6157,1.6161,1.6157,1.6159,136300000.0
2005-08-18 22:29:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-08-18 22:31:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-08-18 22:33:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-08-18 22:34:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-08-18 22:35:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-08-18 22:39:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-08-18 22:40:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-08-18 22:41:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-08-18 22:42:00,1.6163,1.6163,1.6157,1.616,136300000.0
2005-08-18 22:43:00,1.6161,1.6161,1.6157,1.6159,136300000.0
2005-08-18 22:44:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-08-18 22:45:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-08-18 22:46:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-08-18 22:47:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-08-18 22:49:00,1.616,1.6164,1.616,1.616,136300000.0
2005-08-18 22:50:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-08-18 22:51:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-08-18 22:52:00,1.616,1.616,1.6157,1.616,136300000.0
2005-08-18 22:53:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-08-18 22:54:00,1.6164,1.6164,1.6159,1.6159,136300000.0
2005-08-18 22:55:00,1.616,1.616,1.6159,1.616,136300000.0
2005-08-18 22:56:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-08-18 22:57:00,1.6161,1.6162,1.616,1.6162,136300000.0
2005-08-18 22:58:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-08-18 22:59:00,1.616,1.616,1.6159,1.616,136300000.0
2005-08-18 23:00:00,1.616,1.6161,1.6157,1.6161,136300000.0
2005-08-18 23:01:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-08-18 23:02:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-08-18 23:03:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-08-18 23:05:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-08-18 23:06:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-18 23:07:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-18 23:08:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-18 23:09:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-08-18 23:10:00,1.6161,1.6163,1.6159,1.6161,136300000.0
2005-08-18 23:11:00,1.616,1.616,1.616,1.616,136300000.0
2005-08-18 23:12:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-18 23:13:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-18 23:14:00,1.6161,1.6161,1.616,1.6161,136300000.0
2005-08-18 23:15:00,1.6164,1.6164,1.6161,1.6161,136300000.0
2005-08-18 23:16:00,1.6162,1.6166,1.6161,1.6166,136300000.0
2005-08-18 23:17:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-18 23:18:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-08-18 23:19:00,1.6168,1.6169,1.6164,1.6164,136300000.0
2005-08-18 23:20:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-08-18 23:21:00,1.6162,1.6162,1.6159,1.6159,136300000.0
2005-08-18 23:22:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-18 23:23:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-18 23:24:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-08-18 23:25:00,1.6163,1.6163,1.6155,1.6157,136300000.0
2005-08-18 23:26:00,1.616,1.616,1.616,1.616,136300000.0
2005-08-18 23:27:00,1.6159,1.6164,1.6159,1.6163,136300000.0
2005-08-18 23:28:00,1.6164,1.6167,1.6163,1.6167,136300000.0
2005-08-18 23:29:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-08-18 23:30:00,1.6167,1.6173,1.6167,1.6171,136300000.0
2005-08-18 23:31:00,1.6167,1.6169,1.6166,1.6167,136300000.0
2005-08-18 23:32:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2005-08-18 23:33:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-08-18 23:34:00,1.6168,1.6174,1.6168,1.6174,136300000.0
2005-08-18 23:35:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-08-18 23:37:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2005-08-18 23:38:00,1.6165,1.6167,1.6165,1.6165,136300000.0
2005-08-18 23:39:00,1.6163,1.6167,1.6163,1.6167,136300000.0
2005-08-18 23:40:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-08-18 23:41:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2005-08-18 23:42:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-18 23:43:00,1.617,1.617,1.6169,1.617,136300000.0
2005-08-18 23:44:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-18 23:45:00,1.617,1.617,1.6166,1.6166,136300000.0
2005-08-18 23:46:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-18 23:47:00,1.6169,1.6178,1.6169,1.6174,136300000.0
2005-08-18 23:48:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-08-18 23:49:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2005-08-18 23:50:00,1.6162,1.6166,1.6162,1.6162,136300000.0
2005-08-18 23:51:00,1.6166,1.6166,1.6157,1.616,136300000.0
2005-08-18 23:52:00,1.6162,1.6163,1.616,1.6162,136300000.0
2005-08-18 23:53:00,1.6164,1.6165,1.6163,1.6163,136300000.0
2005-08-18 23:54:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-08-18 23:55:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-08-18 23:57:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-08-18 23:58:00,1.6162,1.6163,1.6159,1.6159,136300000.0
2005-08-18 23:59:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-08-19 00:00:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-08-19 00:01:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2005-08-19 00:03:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-08-19 00:08:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-08-19 00:09:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-08-19 00:10:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-08-19 00:11:00,1.6163,1.6164,1.6161,1.6161,136300000.0
2005-08-19 00:12:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-08-19 00:14:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-08-19 00:15:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-08-19 00:19:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-19 00:20:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-19 00:22:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-19 00:24:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-19 00:25:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-08-19 00:26:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-19 00:27:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-19 00:29:00,1.616,1.616,1.616,1.616,136300000.0
2005-08-19 00:30:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-19 00:31:00,1.6161,1.6162,1.6159,1.6159,136300000.0
2005-08-19 00:32:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-08-19 00:34:00,1.6162,1.6162,1.616,1.6161,136300000.0
2005-08-19 00:35:00,1.616,1.6163,1.616,1.6163,136300000.0
2005-08-19 00:36:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-08-19 00:37:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-08-19 00:39:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-08-19 00:40:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-08-19 00:42:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2005-08-19 00:43:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-08-19 00:44:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-08-19 00:47:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-08-19 00:48:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-08-19 00:49:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-19 00:50:00,1.6164,1.6166,1.6164,1.6165,136300000.0
2005-08-19 00:51:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-08-19 00:52:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-08-19 00:53:00,1.6163,1.6164,1.6161,1.6161,136300000.0
2005-08-19 00:54:00,1.6162,1.6162,1.6159,1.6159,136300000.0
2005-08-19 00:55:00,1.6157,1.616,1.6156,1.6159,136300000.0
2005-08-19 00:56:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-19 00:57:00,1.6163,1.6163,1.616,1.616,136300000.0
2005-08-19 01:00:00,1.6161,1.6162,1.6157,1.6162,136300000.0
2005-08-19 01:01:00,1.6161,1.6162,1.6157,1.6161,136300000.0
2005-08-19 01:02:00,1.6163,1.6163,1.616,1.616,136300000.0
2005-08-19 01:03:00,1.6159,1.6161,1.6159,1.616,136300000.0
2005-08-19 01:04:00,1.6159,1.6161,1.6159,1.616,136300000.0
2005-08-19 01:05:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-19 01:06:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-08-19 01:07:00,1.6157,1.6161,1.6157,1.616,136300000.0
2005-08-19 01:08:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-19 01:09:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-19 01:10:00,1.6159,1.616,1.6156,1.6156,136300000.0
2005-08-19 01:11:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-19 01:12:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-08-19 01:13:00,1.6157,1.616,1.6156,1.616,136300000.0
2005-08-19 01:14:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2005-08-19 01:15:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-08-19 01:16:00,1.6165,1.6167,1.6162,1.6166,136300000.0
2005-08-19 01:17:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2005-08-19 01:18:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-08-19 01:19:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2005-08-19 01:20:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-19 01:21:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-19 01:22:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-19 01:23:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-19 01:24:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2005-08-19 01:27:00,1.6166,1.6175,1.6166,1.6175,136300000.0
2005-08-19 01:28:00,1.6174,1.6174,1.6169,1.6169,136300000.0
2005-08-19 01:30:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-19 01:31:00,1.6169,1.617,1.6168,1.617,136300000.0
2005-08-19 01:32:00,1.6171,1.6171,1.6166,1.6167,136300000.0
2005-08-19 01:33:00,1.6169,1.617,1.6168,1.6169,136300000.0
2005-08-19 01:35:00,1.6168,1.617,1.6168,1.6169,136300000.0
2005-08-19 01:36:00,1.617,1.617,1.6168,1.617,136300000.0
2005-08-19 01:37:00,1.6169,1.617,1.6167,1.6167,136300000.0
2005-08-19 01:38:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-08-19 01:39:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2005-08-19 01:40:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-19 01:41:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-08-19 01:42:00,1.6169,1.6171,1.6168,1.6171,136300000.0
2005-08-19 01:43:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-08-19 01:44:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-08-19 01:45:00,1.6166,1.6169,1.6165,1.6168,136300000.0
2005-08-19 01:46:00,1.6167,1.6169,1.6166,1.6168,136300000.0
2005-08-19 01:47:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2005-08-19 01:48:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-19 01:49:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-19 01:50:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-08-19 01:51:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-19 01:52:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-08-19 01:53:00,1.6166,1.6168,1.6166,1.6166,136300000.0
2005-08-19 01:54:00,1.6168,1.6168,1.6165,1.6165,136300000.0
2005-08-19 01:55:00,1.616,1.6163,1.6159,1.616,136300000.0
2005-08-19 01:56:00,1.6161,1.6165,1.6159,1.6162,136300000.0
2005-08-19 01:57:00,1.6163,1.6166,1.616,1.6163,136300000.0
2005-08-19 01:58:00,1.6163,1.6168,1.6162,1.6167,136300000.0
2005-08-19 01:59:00,1.6166,1.6166,1.6164,1.6166,136300000.0
2005-08-19 02:00:00,1.6165,1.6168,1.6165,1.6166,136300000.0
2005-08-19 02:01:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2005-08-19 02:02:00,1.6166,1.6167,1.6163,1.6164,136300000.0
2005-08-19 02:03:00,1.6165,1.6165,1.6162,1.6165,136300000.0
2005-08-19 02:04:00,1.6166,1.6166,1.6165,1.6166,136300000.0
2005-08-19 02:05:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2005-08-19 02:06:00,1.6161,1.6165,1.6161,1.6163,136300000.0
2005-08-19 02:07:00,1.6164,1.6166,1.6162,1.6162,136300000.0
2005-08-19 02:08:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-08-19 02:09:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-08-19 02:10:00,1.6163,1.6167,1.6161,1.6165,136300000.0
2005-08-19 02:11:00,1.6167,1.6168,1.6164,1.6164,136300000.0
2005-08-19 02:12:00,1.6166,1.6166,1.6163,1.6165,136300000.0
2005-08-19 02:13:00,1.6164,1.6165,1.616,1.6163,136300000.0
2005-08-19 02:14:00,1.6164,1.6166,1.6162,1.6163,136300000.0
2005-08-19 02:15:00,1.6164,1.6167,1.6163,1.6165,136300000.0
2005-08-19 02:16:00,1.6164,1.6167,1.6164,1.6165,136300000.0
2005-08-19 02:17:00,1.6167,1.6169,1.6166,1.6166,136300000.0
2005-08-19 02:18:00,1.6165,1.617,1.6164,1.6169,136300000.0
2005-08-19 02:19:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-08-19 02:20:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-08-19 02:21:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2005-08-19 02:22:00,1.6169,1.617,1.6168,1.6168,136300000.0
2005-08-19 02:23:00,1.6167,1.6167,1.6164,1.6165,136300000.0
2005-08-19 02:24:00,1.6164,1.6169,1.6164,1.6167,136300000.0
2005-08-19 02:25:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-08-19 02:26:00,1.6168,1.6169,1.6165,1.6168,136300000.0
2005-08-19 02:27:00,1.6169,1.6174,1.6168,1.6171,136300000.0
2005-08-19 02:28:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-08-19 02:29:00,1.6173,1.6173,1.617,1.617,136300000.0
2005-08-19 02:30:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-08-19 02:31:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-08-19 02:32:00,1.617,1.6175,1.617,1.6175,136300000.0
2005-08-19 02:33:00,1.6174,1.6175,1.6169,1.6169,136300000.0
2005-08-19 02:34:00,1.6175,1.6175,1.6169,1.6169,136300000.0
2005-08-19 02:35:00,1.6168,1.617,1.6168,1.617,136300000.0
2005-08-19 02:36:00,1.6169,1.6173,1.6165,1.617,136300000.0
2005-08-19 02:37:00,1.6171,1.6177,1.617,1.6175,136300000.0
2005-08-19 02:38:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-08-19 02:39:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2005-08-19 02:40:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-08-19 02:41:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-08-19 02:42:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-08-19 02:43:00,1.6173,1.6175,1.617,1.617,136300000.0
2005-08-19 02:44:00,1.6173,1.6175,1.6169,1.617,136300000.0
2005-08-19 02:45:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2005-08-19 02:46:00,1.6171,1.6174,1.6169,1.6169,136300000.0
2005-08-19 02:47:00,1.617,1.6173,1.6168,1.6169,136300000.0
2005-08-19 02:48:00,1.617,1.6175,1.6167,1.6174,136300000.0
2005-08-19 02:49:00,1.6173,1.6173,1.617,1.6171,136300000.0
2005-08-19 02:50:00,1.6173,1.6175,1.6169,1.6171,136300000.0
2005-08-19 02:51:00,1.6173,1.6178,1.6173,1.6175,136300000.0
2005-08-19 02:52:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-08-19 02:53:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-19 02:54:00,1.6181,1.619,1.6181,1.619,136300000.0
2005-08-19 02:55:00,1.6189,1.6189,1.6179,1.6179,136300000.0
2005-08-19 02:56:00,1.6175,1.6184,1.6175,1.6181,136300000.0
2005-08-19 02:57:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-19 02:58:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2005-08-19 02:59:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-08-19 03:00:00,1.6183,1.6185,1.6181,1.6181,136300000.0
2005-08-19 03:01:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2005-08-19 03:02:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-19 03:03:00,1.6184,1.6188,1.6184,1.6187,136300000.0
2005-08-19 03:04:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2005-08-19 03:05:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2005-08-19 03:06:00,1.6189,1.6196,1.6187,1.6193,136300000.0
2005-08-19 03:07:00,1.6191,1.6193,1.619,1.619,136300000.0
2005-08-19 03:08:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-08-19 03:09:00,1.6188,1.619,1.6187,1.6188,136300000.0
2005-08-19 03:10:00,1.619,1.619,1.6181,1.6181,136300000.0
2005-08-19 03:11:00,1.6183,1.619,1.6181,1.619,136300000.0
2005-08-19 03:12:00,1.6189,1.6196,1.6189,1.6191,136300000.0
2005-08-19 03:13:00,1.6193,1.6194,1.6188,1.619,136300000.0
2005-08-19 03:14:00,1.6188,1.6191,1.6184,1.6191,136300000.0
2005-08-19 03:15:00,1.619,1.6191,1.6184,1.6185,136300000.0
2005-08-19 03:16:00,1.6184,1.6184,1.6178,1.6178,136300000.0
2005-08-19 03:17:00,1.6177,1.6177,1.617,1.617,136300000.0
2005-08-19 03:18:00,1.6169,1.6177,1.6169,1.6175,136300000.0
2005-08-19 03:19:00,1.6174,1.6175,1.6171,1.6173,136300000.0
2005-08-19 03:20:00,1.6174,1.6177,1.6174,1.6177,136300000.0
2005-08-19 03:21:00,1.6175,1.6177,1.6173,1.6174,136300000.0
2005-08-19 03:22:00,1.6173,1.6174,1.6169,1.6169,136300000.0
2005-08-19 03:23:00,1.6168,1.6171,1.6166,1.6168,136300000.0
2005-08-19 03:24:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-08-19 03:25:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-08-19 03:26:00,1.6167,1.6167,1.6163,1.6163,136300000.0
2005-08-19 03:27:00,1.6162,1.6166,1.6162,1.6162,136300000.0
2005-08-19 03:28:00,1.6163,1.6167,1.6163,1.6164,136300000.0
2005-08-19 03:29:00,1.6165,1.6169,1.6164,1.6169,136300000.0
2005-08-19 03:30:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-08-19 03:31:00,1.6169,1.617,1.6167,1.6167,136300000.0
2005-08-19 03:32:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-19 03:33:00,1.6168,1.617,1.6167,1.6169,136300000.0
2005-08-19 03:34:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2005-08-19 03:36:00,1.6167,1.6167,1.6162,1.6163,136300000.0
2005-08-19 03:37:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-08-19 03:38:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-08-19 03:39:00,1.6163,1.6167,1.6163,1.6163,136300000.0
2005-08-19 03:40:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-08-19 03:41:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-08-19 03:42:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-08-19 03:43:00,1.6163,1.6163,1.6159,1.6159,136300000.0
2005-08-19 03:44:00,1.616,1.616,1.6156,1.6157,136300000.0
2005-08-19 03:45:00,1.6156,1.6156,1.6151,1.6151,136300000.0
2005-08-19 03:46:00,1.6155,1.6155,1.6151,1.6154,136300000.0
2005-08-19 03:47:00,1.6153,1.6154,1.6151,1.6154,136300000.0
2005-08-19 03:48:00,1.6153,1.6154,1.615,1.6154,136300000.0
2005-08-19 03:49:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-08-19 03:51:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-08-19 03:52:00,1.6156,1.6157,1.6154,1.6157,136300000.0
2005-08-19 03:53:00,1.616,1.6163,1.6157,1.6163,136300000.0
2005-08-19 03:54:00,1.6164,1.6165,1.6161,1.6164,136300000.0
2005-08-19 03:55:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-08-19 03:56:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2005-08-19 03:57:00,1.616,1.6163,1.6159,1.6163,136300000.0
2005-08-19 03:58:00,1.616,1.6165,1.616,1.6164,136300000.0
2005-08-19 03:59:00,1.6165,1.6167,1.6162,1.6164,136300000.0
2005-08-19 04:00:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-08-19 04:01:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-08-19 04:02:00,1.6163,1.6163,1.616,1.616,136300000.0
2005-08-19 04:03:00,1.6161,1.6164,1.616,1.6161,136300000.0
2005-08-19 04:04:00,1.6162,1.6163,1.616,1.6161,136300000.0
2005-08-19 04:05:00,1.616,1.6163,1.616,1.616,136300000.0
2005-08-19 04:06:00,1.6161,1.6163,1.616,1.6162,136300000.0
2005-08-19 04:07:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-08-19 04:08:00,1.6161,1.6163,1.616,1.616,136300000.0
2005-08-19 04:09:00,1.6159,1.616,1.6159,1.6159,136300000.0
2005-08-19 04:10:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-19 04:11:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-08-19 04:12:00,1.6157,1.6157,1.6155,1.6157,136300000.0
2005-08-19 04:13:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-19 04:14:00,1.6159,1.6162,1.6157,1.6161,136300000.0
2005-08-19 04:15:00,1.616,1.6161,1.6159,1.6159,136300000.0
2005-08-19 04:16:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-08-19 04:17:00,1.6162,1.6163,1.616,1.616,136300000.0
2005-08-19 04:18:00,1.6161,1.6165,1.616,1.6165,136300000.0
2005-08-19 04:19:00,1.6163,1.6169,1.6163,1.6167,136300000.0
2005-08-19 04:20:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2005-08-19 04:21:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2005-08-19 04:22:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-08-19 04:24:00,1.6162,1.6163,1.616,1.616,136300000.0
2005-08-19 04:25:00,1.6162,1.6163,1.616,1.6162,136300000.0
2005-08-19 04:26:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-08-19 04:27:00,1.6163,1.6164,1.6161,1.6161,136300000.0
2005-08-19 04:28:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-08-19 04:30:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-08-19 04:31:00,1.6162,1.6166,1.6162,1.6166,136300000.0
2005-08-19 04:32:00,1.6167,1.617,1.6167,1.6169,136300000.0
2005-08-19 04:33:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-19 04:34:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-19 04:42:00,1.6172,1.6175,1.6171,1.6175,136300000.0
2005-08-19 04:43:00,1.6174,1.6174,1.617,1.6174,136300000.0
2005-08-19 04:44:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-08-19 04:45:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-08-19 04:46:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-08-19 04:47:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-08-19 04:48:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-19 04:49:00,1.6178,1.6178,1.6175,1.6178,136300000.0
2005-08-19 04:50:00,1.6177,1.6179,1.6177,1.6177,136300000.0
2005-08-19 04:51:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-08-19 04:52:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-19 04:54:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-19 04:55:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-19 04:57:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2005-08-19 04:58:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-19 04:59:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-19 05:00:00,1.6173,1.6173,1.6169,1.6173,136300000.0
2005-08-19 05:01:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-19 05:02:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2005-08-19 05:03:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2005-08-19 05:04:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2005-08-19 05:05:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-19 05:06:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-08-19 05:07:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-08-19 05:08:00,1.6173,1.6177,1.6173,1.6174,136300000.0
2005-08-19 05:09:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-08-19 05:10:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-08-19 05:11:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-19 05:12:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-08-19 05:13:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-08-19 05:15:00,1.6167,1.6168,1.6165,1.6165,136300000.0
2005-08-19 05:16:00,1.6166,1.6168,1.6166,1.6166,136300000.0
2005-08-19 05:17:00,1.6165,1.6168,1.6164,1.6167,136300000.0
2005-08-19 05:18:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-08-19 05:19:00,1.6166,1.6166,1.6162,1.6163,136300000.0
2005-08-19 05:20:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-08-19 05:21:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2005-08-19 05:22:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-08-19 05:23:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-08-19 05:24:00,1.6165,1.6165,1.6163,1.6165,136300000.0
2005-08-19 05:25:00,1.6161,1.6166,1.6161,1.6164,136300000.0
2005-08-19 05:26:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-08-19 05:27:00,1.6161,1.6163,1.6161,1.6161,136300000.0
2005-08-19 05:28:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-08-19 05:29:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2005-08-19 05:30:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2005-08-19 05:31:00,1.6161,1.6162,1.6159,1.616,136300000.0
2005-08-19 05:32:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-08-19 05:33:00,1.6159,1.6161,1.6159,1.616,136300000.0
2005-08-19 05:34:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2005-08-19 05:35:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-08-19 05:36:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-19 05:37:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-19 05:38:00,1.6157,1.6157,1.6153,1.6156,136300000.0
2005-08-19 05:39:00,1.6157,1.6161,1.6156,1.6157,136300000.0
2005-08-19 05:40:00,1.6159,1.616,1.6156,1.6157,136300000.0
2005-08-19 05:41:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2005-08-19 05:42:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-08-19 05:43:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2005-08-19 05:44:00,1.6164,1.6164,1.6161,1.6161,136300000.0
2005-08-19 05:45:00,1.616,1.616,1.6159,1.616,136300000.0
2005-08-19 05:46:00,1.6159,1.6162,1.6159,1.6161,136300000.0
2005-08-19 05:47:00,1.6162,1.6162,1.6161,1.6162,136300000.0
2005-08-19 05:48:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2005-08-19 05:49:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-08-19 05:50:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-19 05:51:00,1.6162,1.6162,1.6157,1.6159,136300000.0
2005-08-19 05:52:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-19 05:53:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2005-08-19 05:54:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-08-19 05:55:00,1.6155,1.6159,1.6155,1.6157,136300000.0
2005-08-19 05:56:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-19 05:57:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-19 05:58:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-19 06:00:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-08-19 06:01:00,1.616,1.6164,1.616,1.6164,136300000.0
2005-08-19 06:02:00,1.6162,1.6163,1.616,1.6162,136300000.0
2005-08-19 06:03:00,1.6163,1.6167,1.6163,1.6167,136300000.0
2005-08-19 06:04:00,1.6166,1.6166,1.616,1.6166,136300000.0
2005-08-19 06:05:00,1.6165,1.6166,1.6162,1.6164,136300000.0
2005-08-19 06:06:00,1.6165,1.6168,1.6164,1.6167,136300000.0
2005-08-19 06:07:00,1.6169,1.617,1.6167,1.6167,136300000.0
2005-08-19 06:08:00,1.6168,1.617,1.6168,1.6168,136300000.0
2005-08-19 06:09:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-08-19 06:10:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-19 06:11:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-19 06:12:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2005-08-19 06:13:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2005-08-19 06:14:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2005-08-19 06:15:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-08-19 06:16:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-08-19 06:17:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-08-19 06:18:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-08-19 06:19:00,1.6168,1.6169,1.6165,1.6167,136300000.0
2005-08-19 06:20:00,1.6168,1.6169,1.6165,1.6169,136300000.0
2005-08-19 06:21:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-08-19 06:22:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-19 06:23:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-19 06:24:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-08-19 06:25:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-19 06:26:00,1.617,1.617,1.6167,1.6168,136300000.0
2005-08-19 06:27:00,1.6167,1.6168,1.6162,1.6164,136300000.0
2005-08-19 06:28:00,1.6163,1.6166,1.6162,1.6164,136300000.0
2005-08-19 06:29:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-08-19 06:30:00,1.6164,1.6166,1.6162,1.6166,136300000.0
2005-08-19 06:31:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2005-08-19 06:32:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2005-08-19 06:33:00,1.6162,1.6162,1.6155,1.6162,136300000.0
2005-08-19 06:34:00,1.616,1.6164,1.616,1.6162,136300000.0
2005-08-19 06:35:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-08-19 06:36:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2005-08-19 06:37:00,1.6164,1.6164,1.6161,1.6161,136300000.0
2005-08-19 06:38:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2005-08-19 06:39:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-08-19 06:40:00,1.6165,1.6167,1.6164,1.6166,136300000.0
2005-08-19 06:41:00,1.6167,1.617,1.6167,1.6169,136300000.0
2005-08-19 06:42:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-08-19 06:43:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-08-19 06:44:00,1.6167,1.6169,1.6166,1.6168,136300000.0
2005-08-19 06:45:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2005-08-19 06:46:00,1.6164,1.6166,1.6164,1.6164,136300000.0
2005-08-19 06:47:00,1.6163,1.6164,1.616,1.6163,136300000.0
2005-08-19 06:48:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-19 06:49:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-08-19 06:50:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-08-19 06:51:00,1.6164,1.6164,1.6159,1.6162,136300000.0
2005-08-19 06:52:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-08-19 06:53:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-08-19 06:54:00,1.6163,1.6163,1.6159,1.616,136300000.0
2005-08-19 06:55:00,1.6161,1.6162,1.6159,1.6161,136300000.0
2005-08-19 06:56:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-08-19 06:57:00,1.6162,1.6166,1.6161,1.6164,136300000.0
2005-08-19 06:58:00,1.6163,1.6163,1.6159,1.6161,136300000.0
2005-08-19 06:59:00,1.616,1.6161,1.6159,1.6159,136300000.0
2005-08-19 07:00:00,1.616,1.616,1.6159,1.616,136300000.0
2005-08-19 07:01:00,1.6161,1.6162,1.6159,1.6162,136300000.0
2005-08-19 07:02:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-08-19 07:03:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-08-19 07:04:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-19 07:05:00,1.6168,1.617,1.6166,1.6168,136300000.0
2005-08-19 07:06:00,1.617,1.617,1.6167,1.6168,136300000.0
2005-08-19 07:07:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-08-19 07:08:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-08-19 07:09:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-08-19 07:10:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-19 07:11:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-19 07:13:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-19 07:14:00,1.6168,1.617,1.6168,1.617,136300000.0
2005-08-19 07:15:00,1.6169,1.6174,1.6169,1.6173,136300000.0
2005-08-19 07:16:00,1.6174,1.6174,1.6169,1.6173,136300000.0
2005-08-19 07:17:00,1.6171,1.6175,1.6169,1.6174,136300000.0
2005-08-19 07:18:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2005-08-19 07:19:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-08-19 07:20:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-19 07:21:00,1.6173,1.6174,1.6169,1.6169,136300000.0
2005-08-19 07:22:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-08-19 07:23:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-08-19 07:24:00,1.617,1.6175,1.617,1.6174,136300000.0
2005-08-19 07:25:00,1.6175,1.6177,1.6173,1.6175,136300000.0
2005-08-19 07:26:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-08-19 07:27:00,1.6173,1.6175,1.6169,1.6171,136300000.0
2005-08-19 07:28:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-08-19 07:29:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-19 07:30:00,1.617,1.6175,1.617,1.6174,136300000.0
2005-08-19 07:31:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-08-19 07:32:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-08-19 07:33:00,1.6174,1.6177,1.6173,1.6175,136300000.0
2005-08-19 07:34:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-19 07:35:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-19 07:36:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-08-19 07:37:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-19 07:38:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-19 07:39:00,1.617,1.6171,1.6168,1.6168,136300000.0
2005-08-19 07:40:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-08-19 07:41:00,1.6173,1.6173,1.617,1.6171,136300000.0
2005-08-19 07:42:00,1.6173,1.6175,1.6173,1.6173,136300000.0
2005-08-19 07:43:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2005-08-19 07:44:00,1.6173,1.6175,1.6171,1.6174,136300000.0
2005-08-19 07:45:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2005-08-19 07:46:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-08-19 07:47:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-08-19 07:48:00,1.6173,1.6175,1.617,1.6175,136300000.0
2005-08-19 07:49:00,1.6174,1.6177,1.6173,1.6173,136300000.0
2005-08-19 07:50:00,1.6171,1.6177,1.6171,1.6175,136300000.0
2005-08-19 07:51:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2005-08-19 07:52:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-08-19 07:53:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-08-19 07:54:00,1.6177,1.6177,1.6174,1.6174,136300000.0
2005-08-19 07:55:00,1.6175,1.6177,1.6174,1.6175,136300000.0
2005-08-19 07:56:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-08-19 07:57:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2005-08-19 07:58:00,1.6174,1.6175,1.6173,1.6174,136300000.0
2005-08-19 07:59:00,1.6173,1.6177,1.6171,1.6175,136300000.0
2005-08-19 08:00:00,1.6174,1.6175,1.6171,1.6173,136300000.0
2005-08-19 08:01:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2005-08-19 08:02:00,1.6178,1.6178,1.6174,1.6175,136300000.0
2005-08-19 08:03:00,1.6174,1.6175,1.617,1.617,136300000.0
2005-08-19 08:04:00,1.6173,1.6175,1.6171,1.6174,136300000.0
2005-08-19 08:05:00,1.6175,1.6175,1.6169,1.6169,136300000.0
2005-08-19 08:06:00,1.617,1.6171,1.6167,1.6171,136300000.0
2005-08-19 08:07:00,1.6172,1.6172,1.6168,1.617,136300000.0
2005-08-19 08:08:00,1.6173,1.6176,1.617,1.6174,136300000.0
2005-08-19 08:09:00,1.6173,1.6175,1.6172,1.6174,136300000.0
2005-08-19 08:10:00,1.6176,1.6178,1.6174,1.6174,136300000.0
2005-08-19 08:11:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-08-19 08:12:00,1.6174,1.6174,1.6172,1.6173,136300000.0
2005-08-19 08:13:00,1.6172,1.6173,1.6172,1.6172,136300000.0
2005-08-19 08:14:00,1.617,1.6172,1.6169,1.6172,136300000.0
2005-08-19 08:15:00,1.6173,1.6175,1.6172,1.6175,136300000.0
2005-08-19 08:16:00,1.6176,1.6178,1.6174,1.6174,136300000.0
2005-08-19 08:17:00,1.6172,1.6175,1.617,1.6175,136300000.0
2005-08-19 08:18:00,1.6174,1.6177,1.6172,1.6175,136300000.0
2005-08-19 08:19:00,1.6177,1.6177,1.6174,1.6177,136300000.0
2005-08-19 08:20:00,1.6176,1.6178,1.6174,1.6176,136300000.0
2005-08-19 08:21:00,1.6177,1.6179,1.6175,1.6179,136300000.0
2005-08-19 08:22:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-08-19 08:23:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2005-08-19 08:24:00,1.6177,1.6178,1.6173,1.6173,136300000.0
2005-08-19 08:25:00,1.6174,1.6178,1.6174,1.6176,136300000.0
2005-08-19 08:26:00,1.6178,1.6178,1.6176,1.6177,136300000.0
2005-08-19 08:27:00,1.6178,1.618,1.6176,1.6177,136300000.0
2005-08-19 08:28:00,1.6176,1.6177,1.6174,1.6177,136300000.0
2005-08-19 08:29:00,1.6178,1.6179,1.6174,1.6174,136300000.0
2005-08-19 08:30:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2005-08-19 08:31:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-08-19 08:32:00,1.6177,1.6181,1.6177,1.6178,136300000.0
2005-08-19 08:33:00,1.6179,1.6184,1.6179,1.6181,136300000.0
2005-08-19 08:34:00,1.618,1.6182,1.618,1.6181,136300000.0
2005-08-19 08:35:00,1.6182,1.6183,1.618,1.6183,136300000.0
2005-08-19 08:36:00,1.6182,1.6184,1.6182,1.6183,136300000.0
2005-08-19 08:37:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2005-08-19 08:38:00,1.6183,1.6184,1.6177,1.6181,136300000.0
2005-08-19 08:39:00,1.618,1.6183,1.6179,1.6182,136300000.0
2005-08-19 08:40:00,1.6183,1.6183,1.6179,1.6179,136300000.0
2005-08-19 08:41:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-08-19 08:42:00,1.618,1.6183,1.6179,1.6181,136300000.0
2005-08-19 08:43:00,1.6182,1.6184,1.6181,1.6184,136300000.0
2005-08-19 08:44:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-08-19 08:45:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-19 08:46:00,1.6183,1.6185,1.6183,1.6183,136300000.0
2005-08-19 08:47:00,1.6184,1.6192,1.6184,1.6192,136300000.0
2005-08-19 08:48:00,1.6193,1.6193,1.6184,1.6184,136300000.0
2005-08-19 08:49:00,1.6186,1.6188,1.618,1.618,136300000.0
2005-08-19 08:50:00,1.6181,1.6186,1.6176,1.6182,136300000.0
2005-08-19 08:51:00,1.6178,1.6181,1.6175,1.6178,136300000.0
2005-08-19 08:52:00,1.6177,1.6179,1.6174,1.6178,136300000.0
2005-08-19 08:53:00,1.6177,1.6178,1.6173,1.6175,136300000.0
2005-08-19 08:54:00,1.6174,1.6176,1.6172,1.6172,136300000.0
2005-08-19 08:55:00,1.6171,1.6175,1.6168,1.6168,136300000.0
2005-08-19 08:56:00,1.6167,1.617,1.6164,1.6167,136300000.0
2005-08-19 08:57:00,1.6166,1.6168,1.6161,1.6163,136300000.0
2005-08-19 08:58:00,1.6165,1.6167,1.6163,1.6164,136300000.0
2005-08-19 08:59:00,1.6165,1.617,1.6164,1.6169,136300000.0
2005-08-19 09:00:00,1.6168,1.617,1.6168,1.6169,136300000.0
2005-08-19 09:01:00,1.6168,1.617,1.6166,1.6168,136300000.0
2005-08-19 09:02:00,1.6167,1.6171,1.6167,1.6168,136300000.0
2005-08-19 09:03:00,1.6167,1.6169,1.6165,1.6167,136300000.0
2005-08-19 09:04:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2005-08-19 09:05:00,1.6166,1.617,1.6165,1.6167,136300000.0
2005-08-19 09:06:00,1.6166,1.617,1.6166,1.617,136300000.0
2005-08-19 09:07:00,1.6171,1.6174,1.6169,1.617,136300000.0
2005-08-19 09:08:00,1.6169,1.6172,1.6167,1.6169,136300000.0
2005-08-19 09:09:00,1.6167,1.6169,1.6165,1.6168,136300000.0
2005-08-19 09:10:00,1.6169,1.6176,1.6168,1.6173,136300000.0
2005-08-19 09:11:00,1.6174,1.6177,1.6173,1.6174,136300000.0
2005-08-19 09:12:00,1.6176,1.6183,1.6176,1.618,136300000.0
2005-08-19 09:13:00,1.6181,1.6183,1.618,1.6182,136300000.0
2005-08-19 09:14:00,1.6183,1.6183,1.618,1.618,136300000.0
2005-08-19 09:15:00,1.6181,1.6181,1.6176,1.6177,136300000.0
2005-08-19 09:16:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2005-08-19 09:17:00,1.6176,1.618,1.6176,1.6178,136300000.0
2005-08-19 09:18:00,1.6177,1.6181,1.6175,1.6181,136300000.0
2005-08-19 09:19:00,1.618,1.618,1.6174,1.6174,136300000.0
2005-08-19 09:20:00,1.6175,1.6177,1.6164,1.6168,136300000.0
2005-08-19 09:21:00,1.6169,1.6169,1.6158,1.616,136300000.0
2005-08-19 09:22:00,1.6159,1.6162,1.6154,1.6156,136300000.0
2005-08-19 09:23:00,1.6158,1.6158,1.6157,1.6157,136300000.0
2005-08-19 09:25:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2005-08-19 09:26:00,1.6148,1.6149,1.6146,1.6147,136300000.0
2005-08-19 09:27:00,1.6148,1.6152,1.6144,1.6147,136300000.0
2005-08-19 09:28:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2005-08-19 09:29:00,1.6145,1.6148,1.6144,1.6148,136300000.0
2005-08-19 09:30:00,1.6147,1.6151,1.6146,1.6146,136300000.0
2005-08-19 09:31:00,1.6147,1.615,1.6145,1.6146,136300000.0
2005-08-19 09:32:00,1.6145,1.6145,1.6142,1.6145,136300000.0
2005-08-19 09:33:00,1.6142,1.6143,1.6137,1.6137,136300000.0
2005-08-19 09:34:00,1.6138,1.6142,1.6138,1.6141,136300000.0
2005-08-19 09:35:00,1.6142,1.6143,1.614,1.6142,136300000.0
2005-08-19 09:36:00,1.6139,1.6143,1.6139,1.6141,136300000.0
2005-08-19 09:37:00,1.6142,1.6143,1.6138,1.6139,136300000.0
2005-08-19 09:38:00,1.6138,1.614,1.6134,1.6137,136300000.0
2005-08-19 09:39:00,1.6138,1.6139,1.6132,1.6133,136300000.0
2005-08-19 09:40:00,1.6135,1.6137,1.6132,1.6137,136300000.0
2005-08-19 09:41:00,1.6134,1.6137,1.6132,1.6135,136300000.0
2005-08-19 09:42:00,1.6133,1.6135,1.6131,1.6133,136300000.0
2005-08-19 09:43:00,1.6134,1.614,1.6133,1.614,136300000.0
2005-08-19 09:44:00,1.6141,1.6143,1.6138,1.6138,136300000.0
2005-08-19 09:45:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2005-08-19 09:46:00,1.614,1.6143,1.6139,1.6142,136300000.0
2005-08-19 09:47:00,1.6143,1.6143,1.614,1.6141,136300000.0
2005-08-19 09:48:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-08-19 09:49:00,1.614,1.6145,1.6139,1.6144,136300000.0
2005-08-19 09:50:00,1.6143,1.6147,1.6137,1.6146,136300000.0
2005-08-19 09:51:00,1.6147,1.615,1.6144,1.6146,136300000.0
2005-08-19 09:52:00,1.6147,1.6148,1.6144,1.6144,136300000.0
2005-08-19 09:53:00,1.6145,1.6148,1.6142,1.6148,136300000.0
2005-08-19 09:54:00,1.6149,1.615,1.6147,1.6149,136300000.0
2005-08-19 09:55:00,1.6148,1.6157,1.6148,1.6156,136300000.0
2005-08-19 09:56:00,1.6157,1.6158,1.6155,1.6158,136300000.0
2005-08-19 09:57:00,1.6157,1.6167,1.6156,1.6162,136300000.0
2005-08-19 09:58:00,1.6161,1.6164,1.6161,1.6162,136300000.0
2005-08-19 09:59:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2005-08-19 10:00:00,1.6164,1.6167,1.616,1.6164,136300000.0
2005-08-19 10:01:00,1.6163,1.6167,1.6163,1.6166,136300000.0
2005-08-19 10:02:00,1.6165,1.6168,1.6159,1.6163,136300000.0
2005-08-19 10:03:00,1.6164,1.6166,1.6158,1.6159,136300000.0
2005-08-19 10:04:00,1.616,1.6166,1.616,1.6162,136300000.0
2005-08-19 10:05:00,1.6164,1.6164,1.6159,1.616,136300000.0
2005-08-19 10:06:00,1.6159,1.6162,1.6159,1.616,136300000.0
2005-08-19 10:07:00,1.6159,1.6164,1.6159,1.6164,136300000.0
2005-08-19 10:08:00,1.6162,1.6169,1.6162,1.6167,136300000.0
2005-08-19 10:09:00,1.6169,1.6169,1.6165,1.6166,136300000.0
2005-08-19 10:10:00,1.6167,1.6172,1.6166,1.6166,136300000.0
2005-08-19 10:11:00,1.6167,1.617,1.6166,1.6167,136300000.0
2005-08-19 10:12:00,1.6166,1.6172,1.6166,1.6172,136300000.0
2005-08-19 10:13:00,1.6171,1.6176,1.6171,1.6173,136300000.0
2005-08-19 10:14:00,1.6174,1.6174,1.6166,1.6166,136300000.0
2005-08-19 10:15:00,1.6164,1.6167,1.6162,1.6164,136300000.0
2005-08-19 10:16:00,1.6165,1.6165,1.6162,1.6164,136300000.0
2005-08-19 10:17:00,1.6163,1.6165,1.616,1.6163,136300000.0
2005-08-19 10:18:00,1.6165,1.6165,1.616,1.6162,136300000.0
2005-08-19 10:19:00,1.6159,1.6163,1.6159,1.616,136300000.0
2005-08-19 10:20:00,1.6162,1.6166,1.6162,1.6166,136300000.0
2005-08-19 10:21:00,1.6165,1.6166,1.6162,1.6165,136300000.0
2005-08-19 10:22:00,1.6166,1.6166,1.6157,1.6159,136300000.0
2005-08-19 10:23:00,1.6157,1.616,1.6155,1.6158,136300000.0
2005-08-19 10:24:00,1.6157,1.6159,1.6154,1.6156,136300000.0
2005-08-19 10:25:00,1.6157,1.6157,1.6149,1.6152,136300000.0
2005-08-19 10:26:00,1.6153,1.6155,1.6152,1.6153,136300000.0
2005-08-19 10:27:00,1.6154,1.6154,1.6152,1.6152,136300000.0
2005-08-19 10:28:00,1.6153,1.6154,1.6149,1.6149,136300000.0
2005-08-19 10:29:00,1.615,1.6155,1.615,1.6154,136300000.0
2005-08-19 10:30:00,1.6153,1.6155,1.6151,1.6152,136300000.0
2005-08-19 10:31:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-08-19 10:32:00,1.6155,1.6155,1.6149,1.6151,136300000.0
2005-08-19 10:33:00,1.615,1.6155,1.615,1.6154,136300000.0
2005-08-19 10:34:00,1.6155,1.6155,1.6152,1.6155,136300000.0
2005-08-19 10:35:00,1.6154,1.6156,1.6152,1.6156,136300000.0
2005-08-19 10:36:00,1.6155,1.6156,1.6153,1.6154,136300000.0
2005-08-19 10:37:00,1.6153,1.6155,1.6153,1.6153,136300000.0
2005-08-19 10:38:00,1.6154,1.6155,1.6152,1.6154,136300000.0
2005-08-19 10:39:00,1.6155,1.6157,1.6154,1.6156,136300000.0
2005-08-19 10:40:00,1.6155,1.6156,1.6152,1.6156,136300000.0
2005-08-19 10:41:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2005-08-19 10:42:00,1.6152,1.6155,1.6151,1.6152,136300000.0
2005-08-19 10:43:00,1.6153,1.6155,1.6151,1.6153,136300000.0
2005-08-19 10:44:00,1.6155,1.6155,1.6152,1.6152,136300000.0
2005-08-19 10:45:00,1.6151,1.6153,1.615,1.6153,136300000.0
2005-08-19 10:46:00,1.6152,1.6154,1.615,1.6152,136300000.0
2005-08-19 10:47:00,1.6153,1.6153,1.6152,1.6152,136300000.0
2005-08-19 10:48:00,1.6149,1.6149,1.6147,1.6148,136300000.0
2005-08-19 10:49:00,1.6149,1.6152,1.6149,1.6149,136300000.0
2005-08-19 10:50:00,1.615,1.615,1.6149,1.615,136300000.0
2005-08-19 10:51:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-08-19 10:52:00,1.6154,1.6156,1.6153,1.6154,136300000.0
2005-08-19 10:53:00,1.6156,1.6163,1.6155,1.6159,136300000.0
2005-08-19 10:54:00,1.6158,1.6162,1.6156,1.6157,136300000.0
2005-08-19 10:55:00,1.6158,1.6162,1.6158,1.6161,136300000.0
2005-08-19 10:56:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-08-19 10:57:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-08-19 10:58:00,1.616,1.6163,1.616,1.6163,136300000.0
2005-08-19 10:59:00,1.6162,1.6166,1.6161,1.6162,136300000.0
2005-08-19 11:00:00,1.6164,1.6166,1.6161,1.6165,136300000.0
2005-08-19 11:01:00,1.6164,1.6167,1.6163,1.6164,136300000.0
2005-08-19 11:02:00,1.6163,1.6166,1.616,1.6163,136300000.0
2005-08-19 11:03:00,1.6165,1.6172,1.6164,1.6167,136300000.0
2005-08-19 11:04:00,1.6168,1.6168,1.6164,1.6164,136300000.0
2005-08-19 11:05:00,1.6166,1.6167,1.6163,1.6164,136300000.0
2005-08-19 11:06:00,1.6163,1.6165,1.6157,1.6161,136300000.0
2005-08-19 11:07:00,1.616,1.6165,1.6158,1.6165,136300000.0
2005-08-19 11:08:00,1.6166,1.6166,1.6162,1.6165,136300000.0
2005-08-19 11:09:00,1.6166,1.6169,1.6161,1.6165,136300000.0
2005-08-19 11:10:00,1.6164,1.6168,1.6163,1.6168,136300000.0
2005-08-19 11:11:00,1.6169,1.6171,1.6165,1.6165,136300000.0
2005-08-19 11:12:00,1.6166,1.6168,1.6164,1.6167,136300000.0
2005-08-19 11:13:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-19 11:14:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-19 11:15:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2005-08-19 11:16:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-08-19 11:17:00,1.6165,1.617,1.6163,1.617,136300000.0
2005-08-19 11:18:00,1.6171,1.6175,1.6168,1.6172,136300000.0
2005-08-19 11:19:00,1.6173,1.6174,1.6167,1.6167,136300000.0
2005-08-19 11:20:00,1.6168,1.6173,1.6168,1.6172,136300000.0
2005-08-19 11:21:00,1.6171,1.6173,1.6169,1.6173,136300000.0
2005-08-19 11:22:00,1.6172,1.6173,1.617,1.6172,136300000.0
2005-08-19 11:23:00,1.6173,1.6176,1.6165,1.6165,136300000.0
2005-08-19 11:24:00,1.6164,1.6164,1.6162,1.6164,136300000.0
2005-08-19 11:25:00,1.6163,1.6163,1.6156,1.6159,136300000.0
2005-08-19 11:26:00,1.616,1.6168,1.616,1.6165,136300000.0
2005-08-19 11:27:00,1.6166,1.6174,1.6165,1.6169,136300000.0
2005-08-19 11:28:00,1.6168,1.6173,1.6168,1.6169,136300000.0
2005-08-19 11:29:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-19 11:30:00,1.6168,1.617,1.6168,1.6169,136300000.0
2005-08-19 11:31:00,1.6167,1.6167,1.6162,1.6166,136300000.0
2005-08-19 11:32:00,1.6164,1.6168,1.616,1.6165,136300000.0
2005-08-19 11:33:00,1.6164,1.6164,1.6156,1.6156,136300000.0
2005-08-19 11:34:00,1.6155,1.6161,1.6153,1.6158,136300000.0
2005-08-19 11:35:00,1.6159,1.6159,1.6154,1.6154,136300000.0
2005-08-19 11:36:00,1.6155,1.6158,1.6154,1.6158,136300000.0
2005-08-19 11:37:00,1.6157,1.6159,1.6155,1.6156,136300000.0
2005-08-19 11:38:00,1.6158,1.616,1.6157,1.616,136300000.0
2005-08-19 11:39:00,1.6161,1.6161,1.6157,1.6158,136300000.0
2005-08-19 11:40:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-08-19 11:41:00,1.6159,1.616,1.6156,1.6156,136300000.0
2005-08-19 11:42:00,1.6157,1.6159,1.6156,1.6158,136300000.0
2005-08-19 11:43:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2005-08-19 11:44:00,1.6155,1.6158,1.6155,1.6158,136300000.0
2005-08-19 11:45:00,1.6159,1.616,1.6158,1.6158,136300000.0
2005-08-19 11:46:00,1.616,1.6161,1.6158,1.6159,136300000.0
2005-08-19 11:47:00,1.6158,1.6159,1.6157,1.6159,136300000.0
2005-08-19 11:48:00,1.616,1.616,1.6158,1.6159,136300000.0
2005-08-19 11:49:00,1.616,1.6163,1.6159,1.616,136300000.0
2005-08-19 11:50:00,1.6159,1.6159,1.6155,1.6156,136300000.0
2005-08-19 11:51:00,1.6157,1.6158,1.6156,1.6158,136300000.0
2005-08-19 11:52:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-19 11:54:00,1.6156,1.6157,1.6153,1.6155,136300000.0
2005-08-19 11:55:00,1.6154,1.6157,1.6152,1.6157,136300000.0
2005-08-19 11:56:00,1.6156,1.6157,1.6149,1.6153,136300000.0
2005-08-19 11:57:00,1.6155,1.6158,1.6154,1.6155,136300000.0
2005-08-19 11:58:00,1.6154,1.6155,1.6151,1.6152,136300000.0
2005-08-19 11:59:00,1.6151,1.6153,1.615,1.615,136300000.0
2005-08-19 12:00:00,1.6152,1.6152,1.615,1.615,136300000.0
2005-08-19 12:01:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-08-19 12:02:00,1.6154,1.6157,1.6153,1.6154,136300000.0
2005-08-19 12:03:00,1.6151,1.6164,1.615,1.6163,136300000.0
2005-08-19 12:04:00,1.6162,1.6163,1.6159,1.6161,136300000.0
2005-08-19 12:05:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-08-19 12:06:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-08-19 12:07:00,1.616,1.616,1.6157,1.6158,136300000.0
2005-08-19 12:08:00,1.6159,1.6162,1.6158,1.616,136300000.0
2005-08-19 12:09:00,1.6161,1.6161,1.6157,1.6159,136300000.0
2005-08-19 12:10:00,1.6158,1.6158,1.6155,1.6155,136300000.0
2005-08-19 12:11:00,1.6154,1.6158,1.6154,1.6156,136300000.0
2005-08-19 12:12:00,1.6155,1.6163,1.6155,1.6163,136300000.0
2005-08-19 12:13:00,1.6162,1.6162,1.6157,1.6158,136300000.0
2005-08-19 12:14:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-08-19 12:15:00,1.616,1.616,1.6156,1.6158,136300000.0
2005-08-19 12:16:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2005-08-19 12:17:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2005-08-19 12:18:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-08-19 12:19:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-08-19 12:20:00,1.6153,1.6161,1.6153,1.6161,136300000.0
2005-08-19 12:21:00,1.616,1.6166,1.6157,1.6166,136300000.0
2005-08-19 12:22:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2005-08-19 12:23:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-08-19 12:24:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-08-19 12:25:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2005-08-19 12:26:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-08-19 12:28:00,1.6165,1.6165,1.6161,1.6163,136300000.0
2005-08-19 12:30:00,1.6162,1.6164,1.6161,1.6161,136300000.0
2005-08-19 12:31:00,1.6162,1.6163,1.6158,1.6158,136300000.0
2005-08-19 12:32:00,1.6157,1.6158,1.6156,1.6158,136300000.0
2005-08-19 12:35:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2005-08-19 12:36:00,1.616,1.6161,1.6158,1.6159,136300000.0
2005-08-19 12:37:00,1.6158,1.6159,1.6158,1.6159,136300000.0
2005-08-19 12:38:00,1.6158,1.6158,1.6158,1.6158,136300000.0
2005-08-19 12:39:00,1.6159,1.6159,1.6154,1.6154,136300000.0
2005-08-19 12:40:00,1.6152,1.6154,1.6152,1.6154,136300000.0
2005-08-19 12:41:00,1.6155,1.6155,1.615,1.615,136300000.0
2005-08-19 12:42:00,1.6151,1.6156,1.6149,1.6151,136300000.0
2005-08-19 12:43:00,1.6152,1.6152,1.6148,1.6151,136300000.0
2005-08-19 12:44:00,1.615,1.6151,1.615,1.615,136300000.0
2005-08-19 12:45:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-08-19 12:46:00,1.6151,1.6151,1.6149,1.615,136300000.0
2005-08-19 12:47:00,1.6151,1.6152,1.615,1.6151,136300000.0
2005-08-19 12:48:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-08-19 12:49:00,1.615,1.6154,1.615,1.6153,136300000.0
2005-08-19 12:50:00,1.6152,1.6153,1.6149,1.6149,136300000.0
2005-08-19 12:51:00,1.6152,1.6155,1.615,1.6155,136300000.0
2005-08-19 12:52:00,1.6156,1.6156,1.6151,1.6153,136300000.0
2005-08-19 12:53:00,1.6152,1.6154,1.6152,1.6154,136300000.0
2005-08-19 12:54:00,1.6151,1.6155,1.6151,1.6155,136300000.0
2005-08-19 12:55:00,1.6156,1.6159,1.6153,1.6154,136300000.0
2005-08-19 12:56:00,1.6153,1.6153,1.615,1.6152,136300000.0
2005-08-19 12:57:00,1.6151,1.6152,1.6148,1.6151,136300000.0
2005-08-19 12:58:00,1.6152,1.6153,1.6149,1.6149,136300000.0
2005-08-19 12:59:00,1.615,1.6153,1.6149,1.6153,136300000.0
2005-08-19 13:00:00,1.6152,1.6153,1.6149,1.6152,136300000.0
2005-08-19 13:01:00,1.6153,1.6155,1.6152,1.6152,136300000.0
2005-08-19 13:02:00,1.6151,1.6151,1.6149,1.6151,136300000.0
2005-08-19 13:03:00,1.6152,1.6153,1.615,1.6153,136300000.0
2005-08-19 13:04:00,1.6155,1.6155,1.6151,1.6153,136300000.0
2005-08-19 13:05:00,1.6152,1.6152,1.615,1.615,136300000.0
2005-08-19 13:06:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-19 13:07:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-08-19 13:08:00,1.6149,1.6154,1.6149,1.6154,136300000.0
2005-08-19 13:09:00,1.6153,1.6155,1.6152,1.6153,136300000.0
2005-08-19 13:10:00,1.6154,1.6156,1.6153,1.6156,136300000.0
2005-08-19 13:11:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2005-08-19 13:12:00,1.6155,1.6157,1.6155,1.6155,136300000.0
2005-08-19 13:13:00,1.6157,1.6157,1.6152,1.6156,136300000.0
2005-08-19 13:14:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-08-19 13:15:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-08-19 13:16:00,1.6151,1.6154,1.6149,1.6152,136300000.0
2005-08-19 13:17:00,1.6153,1.6158,1.615,1.6152,136300000.0
2005-08-19 13:18:00,1.6153,1.6153,1.6149,1.615,136300000.0
2005-08-19 13:19:00,1.6154,1.6157,1.6151,1.6151,136300000.0
2005-08-19 13:20:00,1.615,1.615,1.6147,1.6149,136300000.0
2005-08-19 13:21:00,1.6152,1.6152,1.6149,1.6152,136300000.0
2005-08-19 13:22:00,1.615,1.6158,1.615,1.6158,136300000.0
2005-08-19 13:23:00,1.6157,1.6163,1.6157,1.6158,136300000.0
2005-08-19 13:24:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-19 13:25:00,1.6158,1.6158,1.6156,1.6157,136300000.0
2005-08-19 13:26:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-19 13:27:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-19 13:28:00,1.6157,1.6157,1.6155,1.6155,136300000.0
2005-08-19 13:29:00,1.6156,1.6158,1.6156,1.6156,136300000.0
2005-08-19 13:30:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-08-19 13:31:00,1.6158,1.6161,1.6158,1.6158,136300000.0
2005-08-19 13:32:00,1.6159,1.616,1.6158,1.6159,136300000.0
2005-08-19 13:33:00,1.6158,1.6159,1.6158,1.6158,136300000.0
2005-08-19 13:34:00,1.6157,1.6157,1.6155,1.6155,136300000.0
2005-08-19 13:35:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2005-08-19 13:37:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-08-19 13:38:00,1.616,1.6166,1.616,1.6166,136300000.0
2005-08-19 13:39:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-08-19 13:40:00,1.6168,1.6171,1.6167,1.6171,136300000.0
2005-08-19 13:41:00,1.617,1.6177,1.617,1.6177,136300000.0
2005-08-19 13:42:00,1.6178,1.6183,1.6175,1.6179,136300000.0
2005-08-19 13:43:00,1.618,1.6183,1.6178,1.6178,136300000.0
2005-08-19 13:44:00,1.6179,1.6181,1.6178,1.6178,136300000.0
2005-08-19 13:45:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-08-19 13:46:00,1.6182,1.6182,1.618,1.6181,136300000.0
2005-08-19 13:47:00,1.618,1.618,1.6177,1.6178,136300000.0
2005-08-19 13:48:00,1.6177,1.6182,1.6177,1.6181,136300000.0
2005-08-19 13:49:00,1.6182,1.6182,1.6178,1.6181,136300000.0
2005-08-19 13:50:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-08-19 13:51:00,1.6184,1.6186,1.6181,1.6181,136300000.0
2005-08-19 13:52:00,1.6183,1.6183,1.6177,1.618,136300000.0
2005-08-19 13:53:00,1.6182,1.6184,1.618,1.6182,136300000.0
2005-08-19 13:54:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-19 13:55:00,1.618,1.6182,1.618,1.6181,136300000.0
2005-08-19 13:56:00,1.6182,1.6186,1.6182,1.6186,136300000.0
2005-08-19 13:57:00,1.6185,1.6187,1.6182,1.6186,136300000.0
2005-08-19 13:58:00,1.6185,1.6188,1.6184,1.6185,136300000.0
2005-08-19 13:59:00,1.6186,1.6187,1.6183,1.6184,136300000.0
2005-08-19 14:00:00,1.6183,1.6183,1.6179,1.6179,136300000.0
2005-08-19 14:01:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-08-19 14:02:00,1.6179,1.6181,1.6179,1.618,136300000.0
2005-08-19 14:03:00,1.6181,1.6182,1.618,1.618,136300000.0
2005-08-19 14:04:00,1.6182,1.6184,1.618,1.6184,136300000.0
2005-08-19 14:05:00,1.6188,1.6189,1.6186,1.6189,136300000.0
2005-08-19 14:06:00,1.6188,1.6192,1.6187,1.6189,136300000.0
2005-08-19 14:07:00,1.6191,1.6191,1.6189,1.619,136300000.0
2005-08-19 14:08:00,1.6188,1.6193,1.6188,1.6193,136300000.0
2005-08-19 14:09:00,1.6189,1.6191,1.6184,1.6185,136300000.0
2005-08-19 14:10:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-08-19 14:11:00,1.6188,1.619,1.6187,1.619,136300000.0
2005-08-19 14:12:00,1.6192,1.6193,1.619,1.6191,136300000.0
2005-08-19 14:13:00,1.6192,1.6193,1.6189,1.619,136300000.0
2005-08-19 14:14:00,1.6192,1.6194,1.619,1.6192,136300000.0
2005-08-19 14:15:00,1.6194,1.6195,1.6192,1.6192,136300000.0
2005-08-19 14:16:00,1.6194,1.6195,1.619,1.619,136300000.0
2005-08-19 14:17:00,1.6192,1.6194,1.6192,1.6193,136300000.0
2005-08-19 14:18:00,1.6192,1.6201,1.6192,1.6198,136300000.0
2005-08-19 14:19:00,1.6196,1.6203,1.6192,1.6193,136300000.0
2005-08-19 14:20:00,1.6196,1.6199,1.6191,1.6199,136300000.0
2005-08-19 14:21:00,1.6197,1.6201,1.6194,1.62,136300000.0
2005-08-19 14:22:00,1.6201,1.6201,1.6197,1.6198,136300000.0
2005-08-19 14:23:00,1.6199,1.6201,1.6198,1.6198,136300000.0
2005-08-19 14:24:00,1.62,1.62,1.6198,1.6199,136300000.0
2005-08-19 14:25:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-08-19 14:26:00,1.6198,1.62,1.6198,1.62,136300000.0
2005-08-19 14:27:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-08-19 14:28:00,1.6199,1.6202,1.6197,1.6202,136300000.0
2005-08-19 14:29:00,1.6201,1.6212,1.62,1.6206,136300000.0
2005-08-19 14:30:00,1.6208,1.6209,1.6204,1.6207,136300000.0
2005-08-19 14:31:00,1.6209,1.6219,1.6209,1.6219,136300000.0
2005-08-19 14:32:00,1.6217,1.6219,1.6215,1.6215,136300000.0
2005-08-19 14:33:00,1.6213,1.6216,1.6213,1.6213,136300000.0
2005-08-19 14:34:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-08-19 14:35:00,1.6215,1.6215,1.621,1.6215,136300000.0
2005-08-19 14:36:00,1.6214,1.6218,1.6214,1.6218,136300000.0
2005-08-19 14:37:00,1.6217,1.6217,1.6213,1.6214,136300000.0
2005-08-19 14:38:00,1.6213,1.6216,1.6213,1.6214,136300000.0
2005-08-19 14:39:00,1.6213,1.6217,1.6211,1.6216,136300000.0
2005-08-19 14:40:00,1.6215,1.6215,1.6208,1.6212,136300000.0
2005-08-19 14:41:00,1.6214,1.6215,1.6212,1.6215,136300000.0
2005-08-19 14:42:00,1.6213,1.6216,1.6213,1.6214,136300000.0
2005-08-19 14:43:00,1.6213,1.6215,1.6212,1.6215,136300000.0
2005-08-19 14:44:00,1.6217,1.6219,1.6216,1.6216,136300000.0
2005-08-19 14:45:00,1.6217,1.6218,1.6215,1.6216,136300000.0
2005-08-19 14:46:00,1.6217,1.6219,1.6215,1.6216,136300000.0
2005-08-19 14:47:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2005-08-19 14:48:00,1.6218,1.6221,1.6218,1.6219,136300000.0
2005-08-19 14:49:00,1.6218,1.6221,1.6217,1.622,136300000.0
2005-08-19 14:50:00,1.6221,1.6223,1.6217,1.6219,136300000.0
2005-08-19 14:51:00,1.622,1.6221,1.6217,1.6217,136300000.0
2005-08-19 14:52:00,1.6219,1.622,1.6218,1.6218,136300000.0
2005-08-19 14:53:00,1.622,1.622,1.6216,1.6216,136300000.0
2005-08-19 14:54:00,1.6217,1.6218,1.6215,1.6217,136300000.0
2005-08-19 14:55:00,1.6216,1.6216,1.6212,1.6214,136300000.0
2005-08-19 14:56:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-08-19 14:57:00,1.6212,1.6217,1.6212,1.6214,136300000.0
2005-08-19 14:58:00,1.6213,1.6215,1.6211,1.6211,136300000.0
2005-08-19 14:59:00,1.6212,1.6212,1.6209,1.6209,136300000.0
2005-08-19 15:00:00,1.6211,1.6211,1.6207,1.6207,136300000.0
2005-08-19 15:01:00,1.6205,1.6208,1.6201,1.6202,136300000.0
2005-08-19 15:02:00,1.6201,1.6205,1.6199,1.6204,136300000.0
2005-08-19 15:03:00,1.6203,1.6206,1.6201,1.6201,136300000.0
2005-08-19 15:04:00,1.6202,1.6204,1.62,1.62,136300000.0
2005-08-19 15:05:00,1.6201,1.621,1.6199,1.6208,136300000.0
2005-08-19 15:06:00,1.6207,1.6209,1.6204,1.6206,136300000.0
2005-08-19 15:07:00,1.6207,1.621,1.6205,1.6207,136300000.0
2005-08-19 15:08:00,1.6206,1.6207,1.6201,1.6203,136300000.0
2005-08-19 15:09:00,1.6204,1.6205,1.6201,1.6202,136300000.0
2005-08-19 15:10:00,1.6204,1.6206,1.6201,1.6204,136300000.0
2005-08-19 15:11:00,1.6203,1.6205,1.6202,1.6204,136300000.0
2005-08-19 15:12:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2005-08-19 15:13:00,1.6206,1.6207,1.6204,1.6205,136300000.0
2005-08-19 15:14:00,1.6206,1.6208,1.6203,1.6208,136300000.0
2005-08-19 15:15:00,1.6206,1.621,1.6206,1.621,136300000.0
2005-08-19 15:16:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2005-08-19 15:17:00,1.6207,1.621,1.6206,1.6207,136300000.0
2005-08-19 15:18:00,1.6206,1.6207,1.6203,1.6204,136300000.0
2005-08-19 15:19:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-19 15:20:00,1.6204,1.6204,1.62,1.6202,136300000.0
2005-08-19 15:21:00,1.6201,1.6205,1.6198,1.6204,136300000.0
2005-08-19 15:22:00,1.6205,1.6208,1.6204,1.6206,136300000.0
2005-08-19 15:23:00,1.6207,1.6209,1.6207,1.6208,136300000.0
2005-08-19 15:24:00,1.6209,1.621,1.6206,1.6206,136300000.0
2005-08-19 15:25:00,1.6207,1.6207,1.6202,1.6203,136300000.0
2005-08-19 15:26:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2005-08-19 15:27:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2005-08-19 15:28:00,1.6203,1.6203,1.62,1.6203,136300000.0
2005-08-19 15:29:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2005-08-19 15:30:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2005-08-19 15:31:00,1.6201,1.6203,1.6201,1.6203,136300000.0
2005-08-19 15:32:00,1.6201,1.6204,1.6201,1.6204,136300000.0
2005-08-19 15:33:00,1.6202,1.6202,1.6197,1.6199,136300000.0
2005-08-19 15:34:00,1.62,1.62,1.619,1.6196,136300000.0
2005-08-19 15:35:00,1.6197,1.6199,1.6196,1.6197,136300000.0
2005-08-19 15:36:00,1.6196,1.62,1.6196,1.6199,136300000.0
2005-08-19 15:37:00,1.6198,1.62,1.6198,1.6199,136300000.0
2005-08-19 15:38:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2005-08-19 15:39:00,1.6204,1.6205,1.6201,1.6204,136300000.0
2005-08-19 15:40:00,1.6203,1.6206,1.6203,1.6204,136300000.0
2005-08-19 15:41:00,1.6207,1.6207,1.6203,1.6205,136300000.0
2005-08-19 15:42:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2005-08-19 15:43:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2005-08-19 15:44:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-08-19 15:45:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2005-08-19 15:46:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2005-08-19 15:47:00,1.6203,1.6205,1.6203,1.6203,136300000.0
2005-08-19 15:48:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2005-08-19 15:49:00,1.6202,1.6205,1.6202,1.6203,136300000.0
2005-08-19 15:50:00,1.6204,1.6205,1.6202,1.6205,136300000.0
2005-08-19 15:51:00,1.6203,1.6205,1.6202,1.6205,136300000.0
2005-08-19 15:52:00,1.6204,1.6208,1.6204,1.6206,136300000.0
2005-08-19 15:53:00,1.6204,1.6205,1.6201,1.6202,136300000.0
2005-08-19 15:54:00,1.6203,1.6203,1.6201,1.6202,136300000.0
2005-08-19 15:55:00,1.6199,1.6201,1.6198,1.62,136300000.0
2005-08-19 15:56:00,1.6201,1.6202,1.62,1.6202,136300000.0
2005-08-19 15:57:00,1.62,1.6203,1.62,1.6201,136300000.0
2005-08-19 15:58:00,1.6202,1.6203,1.62,1.6201,136300000.0
2005-08-19 15:59:00,1.6202,1.6204,1.6197,1.6197,136300000.0
2005-08-19 16:00:00,1.6196,1.6199,1.6193,1.6193,136300000.0
2005-08-19 16:01:00,1.6194,1.62,1.6194,1.6199,136300000.0
2005-08-19 16:02:00,1.6197,1.6204,1.6197,1.6198,136300000.0
2005-08-19 16:03:00,1.6199,1.6204,1.6199,1.6203,136300000.0
2005-08-19 16:04:00,1.6202,1.6203,1.6199,1.62,136300000.0
2005-08-19 16:05:00,1.6202,1.6203,1.6199,1.6201,136300000.0
2005-08-19 16:06:00,1.62,1.6203,1.6199,1.6199,136300000.0
2005-08-19 16:07:00,1.6198,1.62,1.6195,1.6199,136300000.0
2005-08-19 16:08:00,1.6198,1.6199,1.6194,1.6196,136300000.0
2005-08-19 16:09:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-08-19 16:10:00,1.6193,1.6195,1.6192,1.6192,136300000.0
2005-08-19 16:11:00,1.6193,1.6194,1.6189,1.6191,136300000.0
2005-08-19 16:12:00,1.6192,1.6192,1.6189,1.619,136300000.0
2005-08-19 16:13:00,1.6189,1.6195,1.6189,1.6195,136300000.0
2005-08-19 16:14:00,1.6193,1.6194,1.619,1.6191,136300000.0
2005-08-19 16:15:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2005-08-19 16:16:00,1.6191,1.6193,1.6187,1.619,136300000.0
2005-08-19 16:17:00,1.6188,1.6189,1.6186,1.6189,136300000.0
2005-08-19 16:18:00,1.6188,1.6193,1.6187,1.6193,136300000.0
2005-08-19 16:19:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2005-08-19 16:20:00,1.6194,1.6202,1.6193,1.6195,136300000.0
2005-08-19 16:21:00,1.6196,1.6196,1.6187,1.6191,136300000.0
2005-08-19 16:22:00,1.6192,1.6193,1.6187,1.6188,136300000.0
2005-08-19 16:23:00,1.6189,1.6189,1.6181,1.6186,136300000.0
2005-08-19 16:24:00,1.6184,1.6184,1.6178,1.6182,136300000.0
2005-08-19 16:25:00,1.6184,1.6184,1.6177,1.6179,136300000.0
2005-08-19 16:26:00,1.6178,1.6184,1.6178,1.6179,136300000.0
2005-08-19 16:27:00,1.6177,1.6177,1.6169,1.6173,136300000.0
2005-08-19 16:28:00,1.6172,1.618,1.6172,1.6174,136300000.0
2005-08-19 16:29:00,1.6175,1.6177,1.6173,1.6174,136300000.0
2005-08-19 16:30:00,1.6175,1.6175,1.6171,1.6173,136300000.0
2005-08-19 16:31:00,1.6172,1.6176,1.617,1.617,136300000.0
2005-08-19 16:32:00,1.6171,1.6174,1.6169,1.6172,136300000.0
2005-08-19 16:33:00,1.6173,1.6175,1.6171,1.6171,136300000.0
2005-08-19 16:34:00,1.6172,1.6175,1.6163,1.6163,136300000.0
2005-08-19 16:35:00,1.6164,1.6164,1.6155,1.6159,136300000.0
2005-08-19 16:36:00,1.6158,1.6158,1.6152,1.6157,136300000.0
2005-08-19 16:37:00,1.6158,1.616,1.6156,1.616,136300000.0
2005-08-19 16:38:00,1.6161,1.6164,1.6158,1.6161,136300000.0
2005-08-19 16:39:00,1.616,1.6161,1.6156,1.6158,136300000.0
2005-08-19 16:40:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-19 16:41:00,1.6157,1.6164,1.6157,1.6162,136300000.0
2005-08-19 16:42:00,1.6164,1.6164,1.6159,1.6162,136300000.0
2005-08-19 16:43:00,1.6161,1.6167,1.6161,1.6166,136300000.0
2005-08-19 16:44:00,1.6167,1.6167,1.6158,1.6158,136300000.0
2005-08-19 16:45:00,1.616,1.6161,1.6155,1.6157,136300000.0
2005-08-19 16:46:00,1.6155,1.6158,1.6151,1.6151,136300000.0
2005-08-19 16:47:00,1.6153,1.6154,1.6149,1.6153,136300000.0
2005-08-19 16:48:00,1.6154,1.6158,1.6154,1.6154,136300000.0
2005-08-19 16:49:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-08-19 16:50:00,1.615,1.6154,1.615,1.6153,136300000.0
2005-08-19 16:51:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-08-19 16:52:00,1.6158,1.6161,1.6156,1.6161,136300000.0
2005-08-19 16:53:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-08-19 16:54:00,1.6163,1.6166,1.6161,1.6164,136300000.0
2005-08-19 16:55:00,1.6166,1.6168,1.6165,1.6168,136300000.0
2005-08-19 16:56:00,1.617,1.6171,1.6168,1.6171,136300000.0
2005-08-19 16:57:00,1.6169,1.6175,1.6169,1.6174,136300000.0
2005-08-19 16:58:00,1.6172,1.6179,1.6171,1.6176,136300000.0
2005-08-19 16:59:00,1.6175,1.6185,1.6174,1.6176,136300000.0
2005-08-19 17:00:00,1.6181,1.6181,1.6174,1.6174,136300000.0
2005-08-19 17:01:00,1.6175,1.6177,1.6167,1.6175,136300000.0
2005-08-19 17:02:00,1.6173,1.6173,1.6168,1.6172,136300000.0
2005-08-19 17:03:00,1.6171,1.6171,1.6166,1.6166,136300000.0
2005-08-19 17:04:00,1.6167,1.6171,1.6161,1.6165,136300000.0
2005-08-19 17:05:00,1.6166,1.6166,1.6161,1.6161,136300000.0
2005-08-19 17:06:00,1.6162,1.6166,1.6162,1.6166,136300000.0
2005-08-19 17:07:00,1.6164,1.6164,1.616,1.616,136300000.0
2005-08-19 17:08:00,1.6161,1.6163,1.616,1.616,136300000.0
2005-08-19 17:09:00,1.6159,1.6164,1.6158,1.6164,136300000.0
2005-08-19 17:10:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-08-19 17:11:00,1.6166,1.6169,1.6166,1.6166,136300000.0
2005-08-19 17:12:00,1.6165,1.6168,1.6164,1.6167,136300000.0
2005-08-19 17:13:00,1.6166,1.6169,1.6164,1.6164,136300000.0
2005-08-19 17:14:00,1.6163,1.6163,1.6157,1.6159,136300000.0
2005-08-19 17:15:00,1.6161,1.6164,1.6161,1.6162,136300000.0
2005-08-19 17:16:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-08-19 17:17:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-08-19 17:18:00,1.6165,1.6168,1.6164,1.6164,136300000.0
2005-08-19 17:19:00,1.6166,1.6172,1.6165,1.6171,136300000.0
2005-08-19 17:20:00,1.6168,1.617,1.6166,1.6167,136300000.0
2005-08-19 17:21:00,1.6166,1.6169,1.6165,1.6168,136300000.0
2005-08-19 17:22:00,1.617,1.617,1.6164,1.6165,136300000.0
2005-08-19 17:23:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2005-08-19 17:24:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-08-19 17:25:00,1.6168,1.6168,1.6167,1.6168,136300000.0
2005-08-19 17:26:00,1.6167,1.617,1.6166,1.6168,136300000.0
2005-08-19 17:27:00,1.617,1.617,1.6166,1.6168,136300000.0
2005-08-19 17:28:00,1.6166,1.6168,1.6166,1.6166,136300000.0
2005-08-19 17:29:00,1.6168,1.6169,1.6165,1.6169,136300000.0
2005-08-19 17:30:00,1.6171,1.6176,1.6169,1.6174,136300000.0
2005-08-19 17:31:00,1.6173,1.6177,1.6171,1.6176,136300000.0
2005-08-19 17:32:00,1.6179,1.6179,1.6173,1.6173,136300000.0
2005-08-19 17:33:00,1.6172,1.6174,1.617,1.6172,136300000.0
2005-08-19 17:34:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-08-19 17:35:00,1.6171,1.6172,1.6168,1.6171,136300000.0
2005-08-19 17:36:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-08-19 17:37:00,1.6173,1.6174,1.6172,1.6173,136300000.0
2005-08-19 17:38:00,1.6174,1.6179,1.6174,1.6177,136300000.0
2005-08-19 17:39:00,1.6178,1.6178,1.6174,1.6177,136300000.0
2005-08-19 17:40:00,1.6176,1.6178,1.6176,1.6177,136300000.0
2005-08-19 17:41:00,1.6178,1.6178,1.6175,1.6176,136300000.0
2005-08-19 17:42:00,1.6177,1.6182,1.6177,1.618,136300000.0
2005-08-19 17:43:00,1.6182,1.6182,1.6177,1.6178,136300000.0
2005-08-19 17:44:00,1.6179,1.6186,1.6179,1.6184,136300000.0
2005-08-19 17:45:00,1.6186,1.619,1.6184,1.6188,136300000.0
2005-08-19 17:46:00,1.619,1.619,1.6185,1.6186,136300000.0
2005-08-19 17:47:00,1.6185,1.6185,1.6181,1.6182,136300000.0
2005-08-19 17:48:00,1.6181,1.6185,1.6179,1.6185,136300000.0
2005-08-19 17:49:00,1.6184,1.619,1.6183,1.6183,136300000.0
2005-08-19 17:50:00,1.6185,1.619,1.6185,1.6188,136300000.0
2005-08-19 17:51:00,1.6187,1.6189,1.6185,1.6188,136300000.0
2005-08-19 17:52:00,1.6186,1.6188,1.6183,1.6183,136300000.0
2005-08-19 17:53:00,1.6182,1.6184,1.618,1.6184,136300000.0
2005-08-19 17:54:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2005-08-19 17:55:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-19 17:56:00,1.6182,1.6185,1.6181,1.6182,136300000.0
2005-08-19 17:57:00,1.6183,1.6186,1.6182,1.6182,136300000.0
2005-08-19 17:58:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2005-08-19 17:59:00,1.6183,1.6184,1.618,1.6182,136300000.0
2005-08-19 18:00:00,1.6181,1.6183,1.6175,1.6177,136300000.0
2005-08-19 18:01:00,1.6178,1.6178,1.6169,1.617,136300000.0
2005-08-19 18:02:00,1.6171,1.6177,1.617,1.6173,136300000.0
2005-08-19 18:03:00,1.6174,1.6185,1.6174,1.6185,136300000.0
2005-08-19 18:04:00,1.6187,1.6189,1.6185,1.6185,136300000.0
2005-08-19 18:05:00,1.6184,1.6187,1.6181,1.6185,136300000.0
2005-08-19 18:06:00,1.6187,1.6187,1.618,1.618,136300000.0
2005-08-19 18:07:00,1.6181,1.6181,1.6175,1.6175,136300000.0
2005-08-19 18:08:00,1.6178,1.6178,1.617,1.6173,136300000.0
2005-08-19 18:09:00,1.6174,1.6174,1.6167,1.6168,136300000.0
2005-08-19 18:10:00,1.6166,1.6174,1.6165,1.6174,136300000.0
2005-08-19 18:11:00,1.6173,1.6175,1.617,1.6175,136300000.0
2005-08-19 18:12:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2005-08-19 18:13:00,1.618,1.6184,1.6179,1.6181,136300000.0
2005-08-19 18:14:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-19 18:15:00,1.618,1.6183,1.6179,1.618,136300000.0
2005-08-19 18:16:00,1.6179,1.6183,1.6175,1.6183,136300000.0
2005-08-19 18:17:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-08-19 18:18:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-08-19 18:20:00,1.618,1.6181,1.6177,1.6178,136300000.0
2005-08-19 18:21:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2005-08-19 18:22:00,1.618,1.618,1.6178,1.6178,136300000.0
2005-08-19 18:23:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-08-19 18:24:00,1.6174,1.6174,1.6169,1.617,136300000.0
2005-08-19 18:25:00,1.6171,1.6173,1.617,1.617,136300000.0
2005-08-19 18:26:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-08-19 18:27:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-08-19 18:28:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-08-19 18:29:00,1.6168,1.6174,1.6168,1.6171,136300000.0
2005-08-19 18:30:00,1.6173,1.6174,1.6171,1.6174,136300000.0
2005-08-19 18:31:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-08-19 18:32:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-19 18:34:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-08-19 18:35:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-19 18:36:00,1.6168,1.6173,1.6167,1.6173,136300000.0
2005-08-19 18:37:00,1.6175,1.6175,1.6168,1.6168,136300000.0
2005-08-19 18:38:00,1.6169,1.6169,1.6166,1.6166,136300000.0
2005-08-19 18:39:00,1.6167,1.6169,1.6166,1.6167,136300000.0
2005-08-19 18:40:00,1.6169,1.6169,1.6163,1.6163,136300000.0
2005-08-19 18:41:00,1.6162,1.6163,1.6156,1.616,136300000.0
2005-08-19 18:42:00,1.6161,1.6166,1.6157,1.6164,136300000.0
2005-08-19 18:43:00,1.6165,1.6169,1.6164,1.6169,136300000.0
2005-08-19 18:44:00,1.6168,1.617,1.6167,1.617,136300000.0
2005-08-19 18:45:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-08-19 18:46:00,1.6169,1.6169,1.6166,1.6166,136300000.0
2005-08-19 18:47:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-19 18:48:00,1.617,1.617,1.6167,1.6167,136300000.0
2005-08-19 18:49:00,1.6168,1.6171,1.6168,1.617,136300000.0
2005-08-19 18:50:00,1.6171,1.6171,1.6168,1.6171,136300000.0
2005-08-19 18:51:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-19 18:52:00,1.6171,1.6174,1.6165,1.6169,136300000.0
2005-08-19 18:53:00,1.617,1.6173,1.6168,1.617,136300000.0
2005-08-19 18:54:00,1.6169,1.6173,1.6169,1.6171,136300000.0
2005-08-19 18:55:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-08-19 18:56:00,1.617,1.6177,1.6169,1.6174,136300000.0
2005-08-19 18:57:00,1.6175,1.6175,1.6169,1.6174,136300000.0
2005-08-19 18:58:00,1.6171,1.6174,1.6169,1.6171,136300000.0
2005-08-19 18:59:00,1.6174,1.6178,1.6173,1.6175,136300000.0
2005-08-19 19:00:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2005-08-19 19:01:00,1.6177,1.6179,1.6169,1.6174,136300000.0
2005-08-19 19:02:00,1.6175,1.6175,1.6171,1.6174,136300000.0
2005-08-19 19:03:00,1.6173,1.6178,1.6173,1.6178,136300000.0
2005-08-19 19:04:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2005-08-19 19:05:00,1.6183,1.6194,1.6181,1.619,136300000.0
2005-08-19 19:06:00,1.6188,1.6191,1.6185,1.6185,136300000.0
2005-08-19 19:07:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2005-08-19 19:08:00,1.6187,1.6189,1.6185,1.6187,136300000.0
2005-08-19 19:09:00,1.6188,1.6188,1.6183,1.6185,136300000.0
2005-08-19 19:10:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-19 19:12:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-08-19 19:14:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-19 19:15:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-19 19:17:00,1.618,1.618,1.6178,1.618,136300000.0
2005-08-19 19:18:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-19 19:19:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-08-19 19:20:00,1.6184,1.6185,1.6178,1.6185,136300000.0
2005-08-19 19:21:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-08-19 19:22:00,1.6183,1.6183,1.618,1.618,136300000.0
2005-08-19 19:23:00,1.6181,1.6185,1.618,1.6185,136300000.0
2005-08-19 19:24:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2005-08-19 19:25:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2005-08-19 19:26:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2005-08-19 19:27:00,1.6189,1.6189,1.6183,1.6183,136300000.0
2005-08-19 19:28:00,1.6184,1.6187,1.6183,1.6183,136300000.0
2005-08-19 19:29:00,1.6184,1.6187,1.6178,1.618,136300000.0
2005-08-19 19:30:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2005-08-19 19:31:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-08-19 19:32:00,1.6183,1.6187,1.6183,1.6184,136300000.0
2005-08-19 19:35:00,1.6185,1.6189,1.6181,1.6181,136300000.0
2005-08-19 19:36:00,1.6185,1.6185,1.618,1.618,136300000.0
2005-08-19 19:37:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-08-19 19:38:00,1.6184,1.6188,1.6181,1.6184,136300000.0
2005-08-19 19:39:00,1.6183,1.6185,1.6183,1.6183,136300000.0
2005-08-19 19:40:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-19 19:41:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-08-19 19:42:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-19 19:43:00,1.6179,1.6179,1.6175,1.6178,136300000.0
2005-08-19 19:44:00,1.6175,1.6181,1.6175,1.6181,136300000.0
2005-08-19 19:45:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-08-19 19:46:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2005-08-19 19:47:00,1.6177,1.6183,1.6175,1.6183,136300000.0
2005-08-19 19:48:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-08-19 19:49:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-19 19:50:00,1.6187,1.6188,1.6184,1.6184,136300000.0
2005-08-19 19:52:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2005-08-19 19:53:00,1.6184,1.6184,1.618,1.6181,136300000.0
2005-08-19 19:54:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-08-19 19:55:00,1.618,1.618,1.6175,1.6178,136300000.0
2005-08-19 19:56:00,1.6175,1.6177,1.6174,1.6175,136300000.0
2005-08-19 19:57:00,1.6179,1.618,1.6175,1.6179,136300000.0
2005-08-19 19:58:00,1.6178,1.6179,1.6174,1.6175,136300000.0
2005-08-19 19:59:00,1.6177,1.6179,1.6175,1.6175,136300000.0
2005-08-19 20:00:00,1.6177,1.6178,1.6174,1.6174,136300000.0
2005-08-19 20:01:00,1.6173,1.6175,1.617,1.6171,136300000.0
2005-08-19 20:02:00,1.6169,1.6174,1.6169,1.6171,136300000.0
2005-08-19 20:03:00,1.617,1.6173,1.6169,1.6171,136300000.0
2005-08-19 20:04:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-08-19 20:05:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-19 20:06:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-19 20:07:00,1.6167,1.617,1.6167,1.617,136300000.0
2005-08-19 20:08:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-08-19 20:09:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-08-19 20:10:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-08-19 20:11:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-19 20:12:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-08-19 20:13:00,1.6175,1.6178,1.6174,1.6175,136300000.0
2005-08-19 20:14:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2005-08-19 20:15:00,1.6179,1.6179,1.6174,1.6177,136300000.0
2005-08-19 20:16:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-08-19 20:17:00,1.6174,1.6175,1.617,1.6175,136300000.0
2005-08-19 20:18:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2005-08-19 20:20:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-19 20:21:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2005-08-19 20:22:00,1.6178,1.6181,1.6178,1.6179,136300000.0
2005-08-19 20:23:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-08-19 20:24:00,1.6178,1.6181,1.6178,1.618,136300000.0
2005-08-19 20:25:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-19 20:26:00,1.6181,1.6183,1.618,1.6181,136300000.0
2005-08-19 20:27:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-19 20:28:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-19 20:29:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-08-19 20:30:00,1.6183,1.6187,1.6183,1.6185,136300000.0
2005-08-19 20:31:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-19 20:32:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-19 20:33:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2005-08-19 20:34:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2005-08-19 20:35:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-08-19 20:36:00,1.6189,1.619,1.6188,1.6189,136300000.0
2005-08-19 20:37:00,1.619,1.6196,1.6189,1.6191,136300000.0
2005-08-19 20:38:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-19 20:39:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2005-08-19 20:40:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2005-08-19 20:41:00,1.6187,1.619,1.6187,1.6189,136300000.0
2005-08-19 20:42:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-08-19 20:43:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-19 20:44:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-19 20:45:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-19 20:46:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-19 20:47:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-19 20:48:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-08-19 20:49:00,1.6188,1.619,1.6188,1.6189,136300000.0
2005-08-19 20:50:00,1.619,1.6191,1.6188,1.6189,136300000.0
2005-08-19 20:51:00,1.6191,1.6193,1.6189,1.6193,136300000.0
2005-08-19 20:52:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-08-19 20:53:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-19 20:54:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2005-08-19 20:55:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-08-19 20:56:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2005-08-19 20:57:00,1.6197,1.6203,1.6197,1.6202,136300000.0
2005-08-19 20:58:00,1.6203,1.6205,1.6199,1.6199,136300000.0
2005-08-19 20:59:00,1.6202,1.6203,1.6198,1.6203,136300000.0
2005-08-19 21:00:00,1.6199,1.62,1.6193,1.6195,136300000.0
2005-08-19 21:01:00,1.6194,1.6195,1.6191,1.6194,136300000.0
2005-08-19 21:02:00,1.6195,1.6198,1.6194,1.6198,136300000.0
2005-08-19 21:03:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2005-08-19 21:04:00,1.6198,1.6198,1.6194,1.6194,136300000.0
2005-08-19 21:05:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2005-08-19 21:06:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2005-08-19 21:12:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2005-08-19 21:13:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-19 21:14:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-08-19 21:15:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-08-19 21:16:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2005-08-19 21:17:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-08-19 21:18:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2005-08-19 21:20:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-08-19 21:21:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-08-19 21:22:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-08-19 21:23:00,1.6195,1.6196,1.6191,1.6191,136300000.0
2005-08-19 21:24:00,1.6193,1.6194,1.6187,1.6187,136300000.0
2005-08-19 21:25:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-08-19 21:26:00,1.6187,1.6191,1.6187,1.6189,136300000.0
2005-08-19 21:27:00,1.619,1.619,1.6183,1.6189,136300000.0
2005-08-19 21:28:00,1.619,1.6191,1.6189,1.619,136300000.0
2005-08-19 21:29:00,1.6191,1.6195,1.6189,1.6195,136300000.0
2005-08-19 21:30:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2005-08-19 21:31:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-19 21:33:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-08-19 21:34:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2005-08-19 21:35:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-08-19 21:37:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-08-19 21:38:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-08-19 21:39:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-19 21:40:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-08-19 21:41:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-19 21:43:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-08-19 21:44:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2005-08-19 21:45:00,1.6185,1.6187,1.6184,1.6184,136300000.0
2005-08-19 21:46:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-08-19 21:47:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-19 21:48:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-19 21:51:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-08-19 21:52:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-19 21:53:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-08-19 21:54:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-19 21:55:00,1.6181,1.6187,1.6181,1.6187,136300000.0
2005-08-19 21:56:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-19 21:57:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-19 21:58:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-19 22:01:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-08-19 22:03:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2005-08-19 22:04:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-19 22:05:00,1.6181,1.6184,1.6179,1.6179,136300000.0
2005-08-19 22:06:00,1.6178,1.6181,1.6178,1.618,136300000.0
2005-08-19 22:07:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-08-19 22:08:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-19 22:09:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-19 22:11:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-19 22:12:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-08-19 22:13:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-08-19 22:14:00,1.6185,1.6191,1.618,1.6191,136300000.0
2005-08-19 22:15:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-19 22:25:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-08-19 22:26:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-08-19 22:27:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-08-19 22:30:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-08-19 22:31:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-19 22:32:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-08-19 22:33:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-19 22:34:00,1.62,1.62,1.62,1.62,136300000.0
2005-08-19 22:36:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2005-08-19 22:37:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-19 22:38:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-19 22:39:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-19 22:40:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2005-08-19 22:41:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-19 22:42:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-08-19 22:43:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2005-08-19 22:45:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-08-19 22:46:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2005-08-19 22:47:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2005-08-19 22:48:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-08-19 22:49:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-19 22:50:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-19 22:51:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-19 22:52:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-08-19 22:53:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-19 22:54:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2005-08-19 22:55:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-19 22:56:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-19 22:57:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2005-08-19 22:58:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2005-08-19 22:59:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-08-22 00:00:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-08-22 00:01:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2005-08-22 00:02:00,1.6187,1.6188,1.6184,1.6184,136300000.0
2005-08-22 00:03:00,1.6183,1.6188,1.6183,1.6188,136300000.0
2005-08-22 00:05:00,1.6187,1.619,1.6185,1.619,136300000.0
2005-08-22 00:06:00,1.6189,1.6189,1.6187,1.6188,136300000.0
2005-08-22 00:08:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2005-08-22 00:09:00,1.6187,1.6189,1.6185,1.6187,136300000.0
2005-08-22 00:10:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-22 00:12:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-08-22 00:13:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-22 00:14:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-22 00:15:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-08-22 00:17:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-22 00:19:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-22 00:20:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-22 00:21:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2005-08-22 00:22:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-22 00:23:00,1.6179,1.6181,1.6177,1.6177,136300000.0
2005-08-22 00:24:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-08-22 00:25:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2005-08-22 00:26:00,1.6179,1.618,1.6177,1.6177,136300000.0
2005-08-22 00:27:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-08-22 00:28:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-22 00:29:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2005-08-22 00:31:00,1.618,1.618,1.6178,1.6179,136300000.0
2005-08-22 00:32:00,1.618,1.6184,1.6179,1.6181,136300000.0
2005-08-22 00:33:00,1.6179,1.6188,1.6179,1.6187,136300000.0
2005-08-22 00:34:00,1.6184,1.6187,1.6181,1.6187,136300000.0
2005-08-22 00:35:00,1.6185,1.6189,1.6184,1.6187,136300000.0
2005-08-22 00:36:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-22 00:37:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-22 00:39:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-22 00:42:00,1.6175,1.6181,1.6175,1.6181,136300000.0
2005-08-22 00:43:00,1.6185,1.6185,1.6178,1.6181,136300000.0
2005-08-22 00:44:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-08-22 00:45:00,1.6183,1.6187,1.6183,1.6185,136300000.0
2005-08-22 00:46:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-22 00:47:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-22 00:48:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-22 00:51:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-22 00:52:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-08-22 00:53:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-22 00:54:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-08-22 00:55:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-22 00:56:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-22 00:57:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-22 00:58:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-22 01:01:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-08-22 01:02:00,1.6184,1.6187,1.6183,1.6185,136300000.0
2005-08-22 01:03:00,1.6187,1.6189,1.6185,1.6189,136300000.0
2005-08-22 01:04:00,1.6188,1.6188,1.6184,1.6185,136300000.0
2005-08-22 01:05:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2005-08-22 01:06:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-22 01:07:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-22 01:10:00,1.6187,1.6189,1.6185,1.6188,136300000.0
2005-08-22 01:11:00,1.6187,1.6187,1.6184,1.6184,136300000.0
2005-08-22 01:12:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-22 01:13:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-22 01:17:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-22 01:18:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-22 01:19:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-22 01:20:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-22 01:21:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-22 01:22:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-22 01:23:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-08-22 01:24:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-22 01:25:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-08-22 01:26:00,1.6183,1.6183,1.618,1.6181,136300000.0
2005-08-22 01:27:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-08-22 01:28:00,1.6183,1.6184,1.6183,1.6183,136300000.0
2005-08-22 01:29:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-08-22 01:30:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-08-22 01:31:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-22 01:34:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-08-22 01:35:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-22 01:36:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-08-22 01:37:00,1.6181,1.6183,1.6177,1.6177,136300000.0
2005-08-22 01:38:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-22 01:39:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-22 01:40:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2005-08-22 01:41:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-08-22 01:42:00,1.6183,1.6183,1.618,1.6181,136300000.0
2005-08-22 01:45:00,1.618,1.618,1.6178,1.6179,136300000.0
2005-08-22 01:46:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2005-08-22 01:47:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-08-22 01:48:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2005-08-22 01:49:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-22 01:50:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-22 01:51:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2005-08-22 01:52:00,1.6177,1.6177,1.6171,1.6173,136300000.0
2005-08-22 01:53:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-22 01:54:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-08-22 01:55:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-08-22 01:56:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-08-22 01:57:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-22 01:58:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-08-22 01:59:00,1.6174,1.6179,1.6174,1.6178,136300000.0
2005-08-22 02:00:00,1.6174,1.6178,1.617,1.6175,136300000.0
2005-08-22 02:01:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-08-22 02:02:00,1.617,1.6184,1.617,1.6177,136300000.0
2005-08-22 02:03:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2005-08-22 02:04:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-08-22 02:05:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-08-22 02:06:00,1.6174,1.6175,1.617,1.6173,136300000.0
2005-08-22 02:07:00,1.6171,1.6175,1.617,1.617,136300000.0
2005-08-22 02:08:00,1.6173,1.6173,1.6169,1.6171,136300000.0
2005-08-22 02:09:00,1.6173,1.6173,1.617,1.617,136300000.0
2005-08-22 02:10:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-22 02:11:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-08-22 02:12:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-08-22 02:13:00,1.6164,1.6166,1.6161,1.6161,136300000.0
2005-08-22 02:14:00,1.6162,1.6162,1.6155,1.6161,136300000.0
2005-08-22 02:15:00,1.6159,1.6164,1.6159,1.6164,136300000.0
2005-08-22 02:16:00,1.6166,1.6167,1.6162,1.6166,136300000.0
2005-08-22 02:17:00,1.6165,1.6167,1.6162,1.6165,136300000.0
2005-08-22 02:18:00,1.6163,1.6163,1.6161,1.6163,136300000.0
2005-08-22 02:19:00,1.6164,1.6165,1.6161,1.6161,136300000.0
2005-08-22 02:20:00,1.616,1.6164,1.616,1.6162,136300000.0
2005-08-22 02:21:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-08-22 02:23:00,1.6164,1.6167,1.6163,1.6167,136300000.0
2005-08-22 02:24:00,1.6165,1.6168,1.6164,1.6167,136300000.0
2005-08-22 02:25:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2005-08-22 02:26:00,1.6168,1.6173,1.6166,1.6168,136300000.0
2005-08-22 02:27:00,1.6169,1.6173,1.6169,1.6169,136300000.0
2005-08-22 02:28:00,1.6168,1.6169,1.6164,1.6167,136300000.0
2005-08-22 02:29:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-22 02:30:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2005-08-22 02:31:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-08-22 02:32:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2005-08-22 02:33:00,1.6164,1.6165,1.6162,1.6163,136300000.0
2005-08-22 02:34:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2005-08-22 02:35:00,1.6164,1.6166,1.6163,1.6163,136300000.0
2005-08-22 02:36:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-08-22 02:37:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2005-08-22 02:38:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-22 02:39:00,1.6164,1.6168,1.6163,1.6166,136300000.0
2005-08-22 02:40:00,1.6165,1.6165,1.616,1.6163,136300000.0
2005-08-22 02:41:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-08-22 02:42:00,1.6161,1.6163,1.616,1.6163,136300000.0
2005-08-22 02:43:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-08-22 02:44:00,1.6162,1.6162,1.616,1.6162,136300000.0
2005-08-22 02:45:00,1.6161,1.6162,1.6157,1.6161,136300000.0
2005-08-22 02:46:00,1.616,1.6161,1.616,1.616,136300000.0
2005-08-22 02:47:00,1.6162,1.6164,1.616,1.6162,136300000.0
2005-08-22 02:48:00,1.6163,1.6164,1.616,1.6161,136300000.0
2005-08-22 02:49:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-08-22 02:50:00,1.616,1.6164,1.616,1.6163,136300000.0
2005-08-22 02:51:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-08-22 02:52:00,1.6161,1.6163,1.6159,1.616,136300000.0
2005-08-22 02:53:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-08-22 02:54:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2005-08-22 02:55:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2005-08-22 02:56:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2005-08-22 02:57:00,1.6161,1.6163,1.6159,1.6163,136300000.0
2005-08-22 02:58:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-08-22 02:59:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-08-22 03:00:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2005-08-22 03:01:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-22 03:02:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-08-22 03:03:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-08-22 03:04:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-22 03:05:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2005-08-22 03:06:00,1.6169,1.6169,1.6166,1.6168,136300000.0
2005-08-22 03:07:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-08-22 03:08:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-22 03:09:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2005-08-22 03:10:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2005-08-22 03:11:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-08-22 03:12:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-08-22 03:13:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-22 03:14:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-22 03:15:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-22 03:16:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-22 03:17:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-22 03:18:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-08-22 03:20:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-22 03:21:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-22 03:22:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-08-22 03:23:00,1.6166,1.6168,1.6166,1.6166,136300000.0
2005-08-22 03:24:00,1.6167,1.6169,1.6163,1.6164,136300000.0
2005-08-22 03:25:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-08-22 03:26:00,1.6165,1.6169,1.6164,1.6169,136300000.0
2005-08-22 03:27:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-08-22 03:28:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-22 03:29:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-08-22 03:30:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-22 03:31:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-22 03:32:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-08-22 03:33:00,1.6171,1.6173,1.6168,1.6169,136300000.0
2005-08-22 03:34:00,1.6168,1.6174,1.6168,1.6174,136300000.0
2005-08-22 03:36:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-08-22 03:37:00,1.6175,1.6175,1.6169,1.617,136300000.0
2005-08-22 03:38:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-08-22 03:39:00,1.6173,1.6174,1.6171,1.6174,136300000.0
2005-08-22 03:40:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-08-22 03:41:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-22 03:42:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-08-22 03:43:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-08-22 03:45:00,1.6175,1.6178,1.6174,1.6177,136300000.0
2005-08-22 03:46:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2005-08-22 03:47:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-08-22 03:48:00,1.6177,1.6179,1.6175,1.6177,136300000.0
2005-08-22 03:49:00,1.6175,1.6179,1.6175,1.6175,136300000.0
2005-08-22 03:50:00,1.6177,1.6181,1.6177,1.618,136300000.0
2005-08-22 03:51:00,1.6179,1.618,1.6175,1.6177,136300000.0
2005-08-22 03:52:00,1.6178,1.618,1.6177,1.6178,136300000.0
2005-08-22 03:53:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2005-08-22 03:54:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2005-08-22 03:55:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-08-22 03:56:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-08-22 03:57:00,1.618,1.6181,1.6175,1.6181,136300000.0
2005-08-22 03:58:00,1.618,1.618,1.6177,1.6179,136300000.0
2005-08-22 03:59:00,1.6177,1.6181,1.6177,1.618,136300000.0
2005-08-22 04:00:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-22 04:01:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-22 04:02:00,1.618,1.618,1.6179,1.6179,136300000.0
2005-08-22 04:03:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-22 04:04:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-22 04:05:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-08-22 04:06:00,1.618,1.618,1.6178,1.6179,136300000.0
2005-08-22 04:07:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-08-22 04:08:00,1.6178,1.6181,1.6178,1.6179,136300000.0
2005-08-22 04:09:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-22 04:10:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2005-08-22 04:11:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2005-08-22 04:12:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-22 04:13:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-08-22 04:14:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-22 04:15:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-22 04:16:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-22 04:18:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-22 04:19:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-22 04:20:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-22 04:21:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-22 04:22:00,1.6181,1.6181,1.6178,1.6179,136300000.0
2005-08-22 04:23:00,1.618,1.618,1.6179,1.6179,136300000.0
2005-08-22 04:24:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-22 04:25:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-08-22 04:26:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2005-08-22 04:27:00,1.6187,1.6187,1.6181,1.6185,136300000.0
2005-08-22 04:28:00,1.6184,1.6187,1.6183,1.6187,136300000.0
2005-08-22 04:29:00,1.6188,1.619,1.6184,1.6187,136300000.0
2005-08-22 04:30:00,1.6185,1.6187,1.6181,1.6183,136300000.0
2005-08-22 04:31:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-22 04:32:00,1.6185,1.6189,1.6184,1.6188,136300000.0
2005-08-22 04:33:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2005-08-22 04:34:00,1.6187,1.6188,1.6184,1.6184,136300000.0
2005-08-22 04:35:00,1.6185,1.6187,1.6181,1.6183,136300000.0
2005-08-22 04:36:00,1.6184,1.6185,1.6183,1.6183,136300000.0
2005-08-22 04:37:00,1.6185,1.6187,1.6183,1.6185,136300000.0
2005-08-22 04:38:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-08-22 04:39:00,1.6183,1.6184,1.6179,1.618,136300000.0
2005-08-22 04:40:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-08-22 04:41:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-08-22 04:42:00,1.6181,1.6183,1.6179,1.618,136300000.0
2005-08-22 04:43:00,1.6179,1.6181,1.6179,1.618,136300000.0
2005-08-22 04:44:00,1.6181,1.6183,1.618,1.6183,136300000.0
2005-08-22 04:45:00,1.6181,1.6183,1.6179,1.6183,136300000.0
2005-08-22 04:46:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-22 04:47:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2005-08-22 04:49:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-22 04:50:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-08-22 04:51:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2005-08-22 04:52:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-22 04:53:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-22 04:54:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-22 04:55:00,1.6178,1.618,1.6178,1.618,136300000.0
2005-08-22 04:56:00,1.6179,1.6179,1.6175,1.6179,136300000.0
2005-08-22 04:57:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-08-22 04:58:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2005-08-22 04:59:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-08-22 05:00:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-08-22 05:01:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-22 05:02:00,1.6178,1.618,1.6178,1.618,136300000.0
2005-08-22 05:03:00,1.6179,1.6181,1.6178,1.6179,136300000.0
2005-08-22 05:04:00,1.618,1.6183,1.6179,1.6183,136300000.0
2005-08-22 05:05:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2005-08-22 05:06:00,1.6184,1.6187,1.6183,1.6185,136300000.0
2005-08-22 05:07:00,1.6187,1.6189,1.6185,1.6185,136300000.0
2005-08-22 05:08:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2005-08-22 05:09:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-08-22 05:10:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-22 05:11:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2005-08-22 05:12:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-08-22 05:14:00,1.6187,1.619,1.6185,1.6189,136300000.0
2005-08-22 05:15:00,1.6188,1.6189,1.6185,1.6188,136300000.0
2005-08-22 05:16:00,1.6185,1.6191,1.6185,1.6191,136300000.0
2005-08-22 05:17:00,1.6193,1.6193,1.6187,1.6188,136300000.0
2005-08-22 05:18:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2005-08-22 05:19:00,1.6185,1.6191,1.6185,1.6187,136300000.0
2005-08-22 05:20:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2005-08-22 05:21:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-22 05:22:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-08-22 05:23:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2005-08-22 05:24:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2005-08-22 05:25:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2005-08-22 05:26:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-22 05:27:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-08-22 05:28:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2005-08-22 05:29:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-22 05:30:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2005-08-22 05:32:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2005-08-22 05:33:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-22 05:34:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-22 05:35:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2005-08-22 05:36:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-08-22 05:37:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-22 05:39:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-22 05:40:00,1.6187,1.6187,1.6184,1.6184,136300000.0
2005-08-22 05:41:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-08-22 05:42:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-08-22 05:43:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-08-22 05:44:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-22 05:46:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-08-22 05:47:00,1.6183,1.6183,1.618,1.6181,136300000.0
2005-08-22 05:48:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-22 05:49:00,1.6181,1.6181,1.6175,1.6177,136300000.0
2005-08-22 05:50:00,1.6175,1.6178,1.6175,1.6175,136300000.0
2005-08-22 05:51:00,1.6177,1.6178,1.6174,1.6174,136300000.0
2005-08-22 05:52:00,1.6173,1.6177,1.6173,1.6175,136300000.0
2005-08-22 05:53:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-08-22 05:54:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-08-22 05:55:00,1.6171,1.6174,1.6171,1.6171,136300000.0
2005-08-22 05:56:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-08-22 05:57:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-08-22 05:58:00,1.6171,1.6175,1.6171,1.6173,136300000.0
2005-08-22 05:59:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-22 06:00:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-22 06:01:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-08-22 06:02:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-08-22 06:03:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-08-22 06:04:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-08-22 06:05:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-22 06:07:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-08-22 06:08:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-22 06:09:00,1.617,1.6171,1.617,1.617,136300000.0
2005-08-22 06:11:00,1.6168,1.6171,1.6168,1.6171,136300000.0
2005-08-22 06:12:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-08-22 06:13:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2005-08-22 06:14:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-08-22 06:15:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2005-08-22 06:16:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-22 06:18:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-08-22 06:19:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-08-22 06:20:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-08-22 06:21:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-22 06:22:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-08-22 06:23:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-08-22 06:24:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-22 06:25:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-22 06:26:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-22 06:27:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-08-22 06:28:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-22 06:29:00,1.6166,1.6166,1.6165,1.6166,136300000.0
2005-08-22 06:30:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-08-22 06:31:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2005-08-22 06:32:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2005-08-22 06:33:00,1.6168,1.6168,1.6166,1.6167,136300000.0
2005-08-22 06:34:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-22 06:36:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-22 06:37:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2005-08-22 06:38:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-22 06:39:00,1.6166,1.6169,1.6166,1.6167,136300000.0
2005-08-22 06:40:00,1.6169,1.617,1.6168,1.6169,136300000.0
2005-08-22 06:41:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-22 06:42:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-22 06:43:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-22 06:44:00,1.6173,1.6173,1.6169,1.617,136300000.0
2005-08-22 06:45:00,1.6169,1.6173,1.6169,1.617,136300000.0
2005-08-22 06:46:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-22 06:47:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-22 06:48:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-22 06:49:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-22 06:53:00,1.6168,1.617,1.6168,1.617,136300000.0
2005-08-22 06:54:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-22 06:55:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-22 06:56:00,1.6168,1.6169,1.6165,1.6167,136300000.0
2005-08-22 06:57:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2005-08-22 06:58:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2005-08-22 06:59:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-08-22 07:00:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2005-08-22 07:01:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-08-22 07:02:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-08-22 07:03:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-08-22 07:04:00,1.6164,1.6164,1.616,1.6164,136300000.0
2005-08-22 07:05:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-08-22 07:06:00,1.6165,1.6168,1.6165,1.6166,136300000.0
2005-08-22 07:07:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-08-22 07:08:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-08-22 07:09:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-08-22 07:12:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-08-22 07:13:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-08-22 07:14:00,1.6162,1.6166,1.6161,1.6166,136300000.0
2005-08-22 07:15:00,1.6165,1.6165,1.6162,1.6165,136300000.0
2005-08-22 07:16:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-22 07:17:00,1.6166,1.6173,1.6165,1.6168,136300000.0
2005-08-22 07:18:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-08-22 07:20:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-08-22 07:21:00,1.6169,1.6171,1.6168,1.617,136300000.0
2005-08-22 07:22:00,1.6169,1.6173,1.6168,1.6169,136300000.0
2005-08-22 07:23:00,1.6169,1.6171,1.6168,1.6168,136300000.0
2005-08-22 07:24:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-08-22 07:25:00,1.6167,1.6169,1.6165,1.6165,136300000.0
2005-08-22 07:26:00,1.6169,1.6169,1.6166,1.6169,136300000.0
2005-08-22 07:27:00,1.6168,1.6173,1.6168,1.617,136300000.0
2005-08-22 07:28:00,1.6169,1.6171,1.6169,1.6169,136300000.0
2005-08-22 07:30:00,1.6167,1.6169,1.6165,1.6167,136300000.0
2005-08-22 07:31:00,1.6168,1.6169,1.6165,1.6169,136300000.0
2005-08-22 07:33:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2005-08-22 07:34:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-08-22 07:35:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2005-08-22 07:36:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2005-08-22 07:37:00,1.6167,1.6171,1.6167,1.6171,136300000.0
2005-08-22 07:38:00,1.617,1.6171,1.6169,1.617,136300000.0
2005-08-22 07:39:00,1.6171,1.6171,1.6167,1.6167,136300000.0
2005-08-22 07:40:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2005-08-22 07:41:00,1.6163,1.6166,1.6163,1.6166,136300000.0
2005-08-22 07:42:00,1.6163,1.6166,1.6161,1.6164,136300000.0
2005-08-22 07:43:00,1.6166,1.6166,1.616,1.6161,136300000.0
2005-08-22 07:44:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-08-22 07:50:00,1.6161,1.6162,1.616,1.6161,136300000.0
2005-08-22 07:51:00,1.6162,1.6165,1.6161,1.6163,136300000.0
2005-08-22 07:52:00,1.6165,1.6169,1.6165,1.6168,136300000.0
2005-08-22 07:53:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-08-22 07:54:00,1.6169,1.617,1.6168,1.6169,136300000.0
2005-08-22 07:55:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-08-22 07:56:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-22 07:57:00,1.617,1.6171,1.6167,1.6168,136300000.0
2005-08-22 07:58:00,1.6169,1.617,1.6166,1.6166,136300000.0
2005-08-22 07:59:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2005-08-22 08:00:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-08-22 08:01:00,1.6167,1.6167,1.6163,1.6164,136300000.0
2005-08-22 08:02:00,1.6166,1.6167,1.6164,1.6167,136300000.0
2005-08-22 08:03:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2005-08-22 08:04:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-08-22 08:05:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2005-08-22 08:06:00,1.6167,1.6167,1.6165,1.6167,136300000.0
2005-08-22 08:07:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2005-08-22 08:08:00,1.6166,1.6167,1.6162,1.6167,136300000.0
2005-08-22 08:09:00,1.6165,1.6169,1.6165,1.6166,136300000.0
2005-08-22 08:10:00,1.6167,1.6169,1.6165,1.6168,136300000.0
2005-08-22 08:11:00,1.6169,1.6171,1.6168,1.6169,136300000.0
2005-08-22 08:12:00,1.617,1.617,1.6167,1.6169,136300000.0
2005-08-22 08:13:00,1.617,1.6173,1.6169,1.6172,136300000.0
2005-08-22 08:14:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-08-22 08:15:00,1.6174,1.6175,1.6172,1.6172,136300000.0
2005-08-22 08:16:00,1.6173,1.6177,1.617,1.6176,136300000.0
2005-08-22 08:17:00,1.6175,1.6175,1.6171,1.6172,136300000.0
2005-08-22 08:20:00,1.617,1.617,1.6169,1.617,136300000.0
2005-08-22 08:21:00,1.6173,1.6175,1.6171,1.6172,136300000.0
2005-08-22 08:22:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-08-22 08:23:00,1.6175,1.6175,1.6172,1.6172,136300000.0
2005-08-22 08:24:00,1.6171,1.6172,1.617,1.6171,136300000.0
2005-08-22 08:25:00,1.617,1.6172,1.617,1.6171,136300000.0
2005-08-22 08:26:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2005-08-22 08:27:00,1.6171,1.6172,1.6168,1.6168,136300000.0
2005-08-22 08:28:00,1.6167,1.6168,1.6162,1.6164,136300000.0
2005-08-22 08:29:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-08-22 08:30:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2005-08-22 08:31:00,1.6166,1.617,1.6166,1.6167,136300000.0
2005-08-22 08:32:00,1.6166,1.6166,1.6157,1.6157,136300000.0
2005-08-22 08:33:00,1.6162,1.6165,1.616,1.6162,136300000.0
2005-08-22 08:34:00,1.6164,1.6166,1.616,1.6161,136300000.0
2005-08-22 08:35:00,1.6162,1.6166,1.616,1.6164,136300000.0
2005-08-22 08:36:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2005-08-22 08:37:00,1.6164,1.6164,1.6159,1.616,136300000.0
2005-08-22 08:38:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-08-22 08:39:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-08-22 08:40:00,1.6163,1.6163,1.616,1.616,136300000.0
2005-08-22 08:41:00,1.6159,1.6162,1.6159,1.616,136300000.0
2005-08-22 08:42:00,1.6162,1.6165,1.6161,1.6163,136300000.0
2005-08-22 08:43:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-08-22 08:44:00,1.6163,1.6165,1.616,1.616,136300000.0
2005-08-22 08:45:00,1.6159,1.6162,1.6159,1.6161,136300000.0
2005-08-22 08:46:00,1.6162,1.6162,1.6158,1.6158,136300000.0
2005-08-22 08:47:00,1.6157,1.616,1.6157,1.6157,136300000.0
2005-08-22 08:49:00,1.6158,1.6159,1.6157,1.6157,136300000.0
2005-08-22 08:50:00,1.6158,1.6158,1.6156,1.6157,136300000.0
2005-08-22 08:51:00,1.6156,1.6159,1.6155,1.6156,136300000.0
2005-08-22 08:52:00,1.6159,1.6161,1.6156,1.6156,136300000.0
2005-08-22 08:53:00,1.6155,1.6159,1.6155,1.6157,136300000.0
2005-08-22 08:54:00,1.6155,1.6157,1.6152,1.6155,136300000.0
2005-08-22 08:55:00,1.6154,1.6155,1.6148,1.6149,136300000.0
2005-08-22 08:56:00,1.6148,1.6152,1.6145,1.6145,136300000.0
2005-08-22 08:57:00,1.6147,1.6147,1.6142,1.6143,136300000.0
2005-08-22 08:58:00,1.6142,1.6147,1.6142,1.6143,136300000.0
2005-08-22 08:59:00,1.6145,1.6146,1.6142,1.6144,136300000.0
2005-08-22 09:00:00,1.6145,1.6145,1.614,1.6141,136300000.0
2005-08-22 09:01:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2005-08-22 09:02:00,1.6138,1.6138,1.6135,1.6136,136300000.0
2005-08-22 09:03:00,1.6135,1.614,1.6135,1.6138,136300000.0
2005-08-22 09:04:00,1.6137,1.6141,1.6137,1.6138,136300000.0
2005-08-22 09:05:00,1.6139,1.6144,1.6138,1.614,136300000.0
2005-08-22 09:06:00,1.6142,1.6145,1.614,1.6144,136300000.0
2005-08-22 09:07:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2005-08-22 09:08:00,1.6143,1.6143,1.6139,1.6142,136300000.0
2005-08-22 09:09:00,1.6143,1.6143,1.6139,1.614,136300000.0
2005-08-22 09:10:00,1.6144,1.6144,1.6139,1.6141,136300000.0
2005-08-22 09:11:00,1.614,1.6141,1.6138,1.6138,136300000.0
2005-08-22 09:12:00,1.6137,1.614,1.6133,1.6139,136300000.0
2005-08-22 09:13:00,1.6138,1.614,1.6137,1.6138,136300000.0
2005-08-22 09:14:00,1.6139,1.614,1.6137,1.614,136300000.0
2005-08-22 09:15:00,1.6136,1.6141,1.6131,1.6139,136300000.0
2005-08-22 09:16:00,1.6138,1.6139,1.6134,1.6139,136300000.0
2005-08-22 09:17:00,1.614,1.614,1.6137,1.6137,136300000.0
2005-08-22 09:18:00,1.6138,1.6142,1.6134,1.6141,136300000.0
2005-08-22 09:19:00,1.6142,1.6144,1.6141,1.6144,136300000.0
2005-08-22 09:20:00,1.6143,1.6145,1.6141,1.6144,136300000.0
2005-08-22 09:21:00,1.6145,1.6145,1.6141,1.6143,136300000.0
2005-08-22 09:22:00,1.6141,1.6141,1.6135,1.6135,136300000.0
2005-08-22 09:23:00,1.6136,1.6138,1.6134,1.6138,136300000.0
2005-08-22 09:24:00,1.6139,1.6139,1.6133,1.6135,136300000.0
2005-08-22 09:25:00,1.6134,1.6135,1.6128,1.6132,136300000.0
2005-08-22 09:26:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2005-08-22 09:27:00,1.6135,1.6135,1.613,1.6133,136300000.0
2005-08-22 09:28:00,1.6134,1.6136,1.6131,1.6135,136300000.0
2005-08-22 09:29:00,1.6134,1.6135,1.6131,1.6133,136300000.0
2005-08-22 09:30:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-08-22 09:33:00,1.614,1.6144,1.6139,1.6144,136300000.0
2005-08-22 09:34:00,1.6143,1.6145,1.6143,1.6143,136300000.0
2005-08-22 09:35:00,1.6142,1.6146,1.6142,1.6144,136300000.0
2005-08-22 09:36:00,1.6145,1.6146,1.6143,1.6143,136300000.0
2005-08-22 09:37:00,1.6144,1.6146,1.6143,1.6146,136300000.0
2005-08-22 09:38:00,1.6145,1.6148,1.6143,1.6144,136300000.0
2005-08-22 09:39:00,1.6146,1.6146,1.6142,1.6143,136300000.0
2005-08-22 09:40:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-08-22 09:41:00,1.614,1.6142,1.6138,1.614,136300000.0
2005-08-22 09:42:00,1.6141,1.6144,1.614,1.6142,136300000.0
2005-08-22 09:43:00,1.6143,1.6145,1.6143,1.6143,136300000.0
2005-08-22 09:44:00,1.6142,1.6143,1.6138,1.6138,136300000.0
2005-08-22 09:45:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2005-08-22 09:46:00,1.614,1.6141,1.6133,1.6133,136300000.0
2005-08-22 09:47:00,1.6132,1.6134,1.6129,1.6131,136300000.0
2005-08-22 09:48:00,1.613,1.613,1.6123,1.6126,136300000.0
2005-08-22 09:49:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2005-08-22 09:50:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-08-22 09:51:00,1.6125,1.6127,1.6122,1.6122,136300000.0
2005-08-22 09:52:00,1.6123,1.6128,1.6122,1.6127,136300000.0
2005-08-22 09:53:00,1.6126,1.6128,1.6126,1.6127,136300000.0
2005-08-22 09:54:00,1.6128,1.6132,1.6128,1.613,136300000.0
2005-08-22 09:55:00,1.6129,1.613,1.6129,1.613,136300000.0
2005-08-22 09:56:00,1.6124,1.6127,1.6123,1.6125,136300000.0
2005-08-22 09:57:00,1.6127,1.6127,1.6121,1.6125,136300000.0
2005-08-22 09:58:00,1.6127,1.6127,1.6121,1.6121,136300000.0
2005-08-22 09:59:00,1.6122,1.6123,1.612,1.6121,136300000.0
2005-08-22 10:00:00,1.6122,1.6123,1.6118,1.6123,136300000.0
2005-08-22 10:01:00,1.6125,1.613,1.6125,1.6128,136300000.0
2005-08-22 10:02:00,1.6129,1.6131,1.6128,1.6131,136300000.0
2005-08-22 10:03:00,1.613,1.6134,1.6129,1.6133,136300000.0
2005-08-22 10:04:00,1.6131,1.6132,1.613,1.6131,136300000.0
2005-08-22 10:05:00,1.613,1.6132,1.6129,1.6132,136300000.0
2005-08-22 10:06:00,1.6134,1.6138,1.6131,1.6138,136300000.0
2005-08-22 10:07:00,1.6136,1.614,1.6136,1.6139,136300000.0
2005-08-22 10:08:00,1.6138,1.614,1.6138,1.614,136300000.0
2005-08-22 10:09:00,1.6142,1.6142,1.6138,1.6141,136300000.0
2005-08-22 10:10:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2005-08-22 10:11:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-08-22 10:12:00,1.614,1.6143,1.614,1.6142,136300000.0
2005-08-22 10:13:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-08-22 10:14:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2005-08-22 10:15:00,1.6142,1.6146,1.6141,1.6144,136300000.0
2005-08-22 10:16:00,1.6143,1.6147,1.6142,1.6145,136300000.0
2005-08-22 10:17:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2005-08-22 10:18:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-08-22 10:19:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2005-08-22 10:20:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2005-08-22 10:21:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2005-08-22 10:22:00,1.6142,1.6142,1.614,1.6141,136300000.0
2005-08-22 10:23:00,1.614,1.6144,1.614,1.6143,136300000.0
2005-08-22 10:24:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-08-22 10:25:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2005-08-22 10:26:00,1.614,1.6141,1.6139,1.6141,136300000.0
2005-08-22 10:27:00,1.614,1.614,1.6136,1.6136,136300000.0
2005-08-22 10:28:00,1.6137,1.6137,1.6133,1.6135,136300000.0
2005-08-22 10:29:00,1.6134,1.6136,1.6132,1.6134,136300000.0
2005-08-22 10:30:00,1.6135,1.6136,1.6135,1.6135,136300000.0
2005-08-22 10:31:00,1.6136,1.6136,1.6128,1.6134,136300000.0
2005-08-22 10:32:00,1.6133,1.6135,1.6133,1.6134,136300000.0
2005-08-22 10:33:00,1.6136,1.6136,1.6131,1.6131,136300000.0
2005-08-22 10:34:00,1.6133,1.6135,1.6131,1.6132,136300000.0
2005-08-22 10:35:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-08-22 10:36:00,1.6136,1.6137,1.6133,1.6135,136300000.0
2005-08-22 10:37:00,1.6133,1.6135,1.6133,1.6134,136300000.0
2005-08-22 10:38:00,1.6135,1.6137,1.6134,1.6134,136300000.0
2005-08-22 10:39:00,1.6135,1.6138,1.6134,1.6138,136300000.0
2005-08-22 10:40:00,1.6137,1.614,1.6137,1.614,136300000.0
2005-08-22 10:41:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2005-08-22 10:42:00,1.6137,1.6138,1.6135,1.6137,136300000.0
2005-08-22 10:43:00,1.6136,1.6137,1.6133,1.6137,136300000.0
2005-08-22 10:44:00,1.6135,1.6136,1.6132,1.6132,136300000.0
2005-08-22 10:45:00,1.6131,1.6132,1.6128,1.6132,136300000.0
2005-08-22 10:46:00,1.6131,1.6132,1.613,1.6132,136300000.0
2005-08-22 10:47:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2005-08-22 10:48:00,1.6133,1.6134,1.6132,1.6134,136300000.0
2005-08-22 10:49:00,1.6133,1.6136,1.6132,1.6133,136300000.0
2005-08-22 10:50:00,1.6134,1.6135,1.6133,1.6135,136300000.0
2005-08-22 10:51:00,1.6136,1.6139,1.6135,1.6137,136300000.0
2005-08-22 10:52:00,1.6134,1.6139,1.6132,1.6135,136300000.0
2005-08-22 10:53:00,1.6136,1.6137,1.6133,1.6133,136300000.0
2005-08-22 10:54:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2005-08-22 10:55:00,1.613,1.6132,1.6128,1.6131,136300000.0
2005-08-22 10:56:00,1.613,1.6131,1.6128,1.6128,136300000.0
2005-08-22 10:57:00,1.613,1.6131,1.6125,1.6129,136300000.0
2005-08-22 10:58:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-08-22 10:59:00,1.6126,1.6129,1.6126,1.6126,136300000.0
2005-08-22 11:00:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2005-08-22 11:01:00,1.6123,1.6124,1.6121,1.6123,136300000.0
2005-08-22 11:02:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-08-22 11:03:00,1.6125,1.6126,1.6124,1.6125,136300000.0
2005-08-22 11:04:00,1.6126,1.6126,1.6123,1.6125,136300000.0
2005-08-22 11:05:00,1.6124,1.6126,1.6124,1.6126,136300000.0
2005-08-22 11:06:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-08-22 11:07:00,1.6126,1.6126,1.612,1.612,136300000.0
2005-08-22 11:08:00,1.6121,1.6124,1.612,1.6124,136300000.0
2005-08-22 11:09:00,1.6126,1.6131,1.6125,1.6131,136300000.0
2005-08-22 11:10:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-08-22 11:11:00,1.6132,1.6132,1.6128,1.6128,136300000.0
2005-08-22 11:12:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2005-08-22 11:13:00,1.6132,1.6135,1.613,1.613,136300000.0
2005-08-22 11:16:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2005-08-22 11:17:00,1.6126,1.6128,1.6125,1.6127,136300000.0
2005-08-22 11:18:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2005-08-22 11:19:00,1.6127,1.6129,1.6126,1.6129,136300000.0
2005-08-22 11:20:00,1.613,1.6132,1.6128,1.6128,136300000.0
2005-08-22 11:21:00,1.6129,1.6133,1.6129,1.613,136300000.0
2005-08-22 11:22:00,1.6131,1.6132,1.613,1.6131,136300000.0
2005-08-22 11:23:00,1.613,1.6132,1.613,1.6132,136300000.0
2005-08-22 11:24:00,1.6131,1.6133,1.6129,1.6133,136300000.0
2005-08-22 11:25:00,1.6132,1.6132,1.613,1.6131,136300000.0
2005-08-22 11:26:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-08-22 11:27:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-08-22 11:28:00,1.613,1.613,1.613,1.613,136300000.0
2005-08-22 11:29:00,1.6131,1.6132,1.613,1.6132,136300000.0
2005-08-22 11:32:00,1.6133,1.6134,1.6132,1.6134,136300000.0
2005-08-22 11:33:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-08-22 11:34:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2005-08-22 11:35:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-08-22 11:37:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2005-08-22 11:40:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2005-08-22 11:41:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2005-08-22 11:42:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2005-08-22 11:43:00,1.6135,1.6136,1.6132,1.6133,136300000.0
2005-08-22 11:44:00,1.6134,1.6135,1.6132,1.6133,136300000.0
2005-08-22 11:45:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-08-22 11:46:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-08-22 11:47:00,1.6135,1.6137,1.6133,1.6137,136300000.0
2005-08-22 11:48:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-08-22 11:49:00,1.6135,1.6135,1.6129,1.6132,136300000.0
2005-08-22 11:50:00,1.613,1.6132,1.613,1.6132,136300000.0
2005-08-22 11:51:00,1.6131,1.6132,1.613,1.6132,136300000.0
2005-08-22 11:52:00,1.6128,1.6132,1.6128,1.613,136300000.0
2005-08-22 11:53:00,1.6129,1.613,1.6128,1.613,136300000.0
2005-08-22 11:54:00,1.6131,1.6132,1.613,1.613,136300000.0
2005-08-22 11:55:00,1.6131,1.6133,1.613,1.613,136300000.0
2005-08-22 11:57:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2005-08-22 11:58:00,1.6132,1.6138,1.6132,1.6138,136300000.0
2005-08-22 11:59:00,1.6137,1.6137,1.613,1.613,136300000.0
2005-08-22 12:00:00,1.6132,1.6133,1.6129,1.6133,136300000.0
2005-08-22 12:01:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2005-08-22 12:02:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-08-22 12:03:00,1.6131,1.6134,1.6129,1.6129,136300000.0
2005-08-22 12:04:00,1.613,1.6131,1.6128,1.6128,136300000.0
2005-08-22 12:05:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-08-22 12:06:00,1.6128,1.6128,1.6125,1.6126,136300000.0
2005-08-22 12:07:00,1.6127,1.6129,1.6126,1.6127,136300000.0
2005-08-22 12:08:00,1.6126,1.6126,1.6117,1.6122,136300000.0
2005-08-22 12:09:00,1.6121,1.6122,1.6117,1.6119,136300000.0
2005-08-22 12:10:00,1.6122,1.6122,1.6118,1.6119,136300000.0
2005-08-22 12:11:00,1.6118,1.6119,1.6115,1.6118,136300000.0
2005-08-22 12:12:00,1.612,1.6121,1.6117,1.6117,136300000.0
2005-08-22 12:13:00,1.6118,1.6118,1.6115,1.6117,136300000.0
2005-08-22 12:14:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2005-08-22 12:15:00,1.6116,1.6119,1.6115,1.6117,136300000.0
2005-08-22 12:16:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2005-08-22 12:17:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2005-08-22 12:18:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-08-22 12:19:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-08-22 12:20:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-08-22 12:21:00,1.6116,1.6119,1.6116,1.6118,136300000.0
2005-08-22 12:22:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2005-08-22 12:23:00,1.6117,1.612,1.6114,1.6117,136300000.0
2005-08-22 12:24:00,1.6118,1.612,1.6118,1.6119,136300000.0
2005-08-22 12:25:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2005-08-22 12:26:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2005-08-22 12:27:00,1.6115,1.6119,1.6115,1.6118,136300000.0
2005-08-22 12:28:00,1.6117,1.6118,1.6115,1.6116,136300000.0
2005-08-22 12:29:00,1.6118,1.612,1.6117,1.6119,136300000.0
2005-08-22 12:30:00,1.612,1.6121,1.6119,1.6121,136300000.0
2005-08-22 12:31:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-08-22 12:32:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-08-22 12:33:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-08-22 12:34:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-08-22 12:35:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2005-08-22 12:38:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2005-08-22 12:39:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2005-08-22 12:40:00,1.6122,1.6123,1.612,1.6123,136300000.0
2005-08-22 12:41:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2005-08-22 12:42:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-08-22 12:43:00,1.6123,1.6124,1.6122,1.6124,136300000.0
2005-08-22 12:44:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2005-08-22 12:45:00,1.6121,1.6126,1.6121,1.6125,136300000.0
2005-08-22 12:46:00,1.6123,1.6125,1.6118,1.612,136300000.0
2005-08-22 12:47:00,1.6119,1.6121,1.6119,1.612,136300000.0
2005-08-22 12:48:00,1.6121,1.6123,1.612,1.6123,136300000.0
2005-08-22 12:49:00,1.6122,1.613,1.6122,1.6128,136300000.0
2005-08-22 12:50:00,1.6127,1.6141,1.6127,1.6138,136300000.0
2005-08-22 12:51:00,1.6139,1.6143,1.6134,1.6139,136300000.0
2005-08-22 12:52:00,1.6138,1.6146,1.6138,1.6145,136300000.0
2005-08-22 12:53:00,1.6146,1.6147,1.614,1.6143,136300000.0
2005-08-22 12:54:00,1.6142,1.6148,1.6142,1.6148,136300000.0
2005-08-22 13:00:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2005-08-22 13:01:00,1.6144,1.6149,1.6143,1.6148,136300000.0
2005-08-22 13:02:00,1.6149,1.6149,1.6139,1.614,136300000.0
2005-08-22 13:03:00,1.6142,1.6145,1.614,1.6143,136300000.0
2005-08-22 13:04:00,1.6142,1.6145,1.614,1.6141,136300000.0
2005-08-22 13:05:00,1.6143,1.6146,1.6142,1.6142,136300000.0
2005-08-22 13:06:00,1.6141,1.6146,1.614,1.6146,136300000.0
2005-08-22 13:07:00,1.6145,1.6145,1.6142,1.6142,136300000.0
2005-08-22 13:08:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2005-08-22 13:09:00,1.6141,1.6143,1.614,1.6141,136300000.0
2005-08-22 13:10:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2005-08-22 13:11:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-08-22 13:12:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-08-22 13:13:00,1.6145,1.6146,1.6143,1.6145,136300000.0
2005-08-22 13:14:00,1.6146,1.6149,1.6145,1.6147,136300000.0
2005-08-22 13:15:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-08-22 13:16:00,1.615,1.6152,1.6148,1.6148,136300000.0
2005-08-22 13:17:00,1.6147,1.6152,1.6147,1.6151,136300000.0
2005-08-22 13:18:00,1.615,1.615,1.615,1.615,136300000.0
2005-08-22 13:19:00,1.6148,1.6153,1.6148,1.6152,136300000.0
2005-08-22 13:20:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2005-08-22 13:21:00,1.6152,1.6156,1.6152,1.6153,136300000.0
2005-08-22 13:22:00,1.6152,1.6153,1.6151,1.6153,136300000.0
2005-08-22 13:23:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2005-08-22 13:24:00,1.6154,1.6154,1.6149,1.6151,136300000.0
2005-08-22 13:25:00,1.6152,1.6152,1.6149,1.6152,136300000.0
2005-08-22 13:27:00,1.6153,1.6154,1.6151,1.6152,136300000.0
2005-08-22 13:28:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-08-22 13:34:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-08-22 13:37:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-08-22 13:38:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-08-22 13:39:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-08-22 13:40:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-08-22 13:41:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2005-08-22 13:44:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-22 13:45:00,1.6158,1.6158,1.6158,1.6158,136300000.0
2005-08-22 13:46:00,1.6158,1.6158,1.6158,1.6158,136300000.0
2005-08-22 13:47:00,1.616,1.616,1.616,1.616,136300000.0
2005-08-22 13:48:00,1.6152,1.6152,1.615,1.6151,136300000.0
2005-08-22 13:50:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-08-22 13:51:00,1.6154,1.6156,1.6151,1.6155,136300000.0
2005-08-22 13:52:00,1.6156,1.6158,1.6154,1.6155,136300000.0
2005-08-22 13:53:00,1.6154,1.6159,1.6154,1.6157,136300000.0
2005-08-22 13:54:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-22 13:55:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-08-22 13:56:00,1.6158,1.6158,1.6155,1.6155,136300000.0
2005-08-22 13:57:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2005-08-22 13:58:00,1.6156,1.6159,1.6155,1.6158,136300000.0
2005-08-22 13:59:00,1.6156,1.6161,1.6156,1.616,136300000.0
2005-08-22 14:00:00,1.6159,1.6164,1.6158,1.6164,136300000.0
2005-08-22 14:01:00,1.6163,1.6165,1.616,1.6163,136300000.0
2005-08-22 14:02:00,1.6162,1.6165,1.6162,1.6163,136300000.0
2005-08-22 14:03:00,1.6164,1.6166,1.6162,1.6165,136300000.0
2005-08-22 14:04:00,1.6166,1.6171,1.6166,1.6169,136300000.0
2005-08-22 14:05:00,1.617,1.6173,1.6168,1.6168,136300000.0
2005-08-22 14:06:00,1.6169,1.6169,1.6166,1.6166,136300000.0
2005-08-22 14:07:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-08-22 14:08:00,1.6168,1.6169,1.6162,1.6167,136300000.0
2005-08-22 14:09:00,1.6166,1.6168,1.6164,1.6166,136300000.0
2005-08-22 14:10:00,1.6167,1.6168,1.6165,1.6168,136300000.0
2005-08-22 14:11:00,1.6167,1.6168,1.6165,1.6168,136300000.0
2005-08-22 14:12:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2005-08-22 14:13:00,1.6167,1.6169,1.6164,1.6169,136300000.0
2005-08-22 14:14:00,1.6168,1.6172,1.6168,1.617,136300000.0
2005-08-22 14:15:00,1.6168,1.6174,1.6168,1.6171,136300000.0
2005-08-22 14:16:00,1.6172,1.6176,1.6172,1.6175,136300000.0
2005-08-22 14:17:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2005-08-22 14:18:00,1.6173,1.6174,1.6169,1.6171,136300000.0
2005-08-22 14:19:00,1.6173,1.6175,1.6173,1.6173,136300000.0
2005-08-22 14:20:00,1.6175,1.6176,1.6173,1.6175,136300000.0
2005-08-22 14:21:00,1.6174,1.6178,1.6174,1.6176,136300000.0
2005-08-22 14:22:00,1.6177,1.6179,1.6172,1.6173,136300000.0
2005-08-22 14:23:00,1.6175,1.618,1.6175,1.6179,136300000.0
2005-08-22 14:24:00,1.6177,1.6179,1.6176,1.6179,136300000.0
2005-08-22 14:25:00,1.6178,1.6178,1.6175,1.6176,136300000.0
2005-08-22 14:26:00,1.6178,1.6178,1.6174,1.6177,136300000.0
2005-08-22 14:27:00,1.6176,1.618,1.6175,1.6179,136300000.0
2005-08-22 14:28:00,1.6178,1.6182,1.6177,1.6182,136300000.0
2005-08-22 14:29:00,1.6181,1.6184,1.6178,1.6182,136300000.0
2005-08-22 14:30:00,1.618,1.6182,1.6178,1.6179,136300000.0
2005-08-22 14:31:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2005-08-22 14:32:00,1.618,1.618,1.6177,1.6178,136300000.0
2005-08-22 14:33:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-08-22 14:34:00,1.6174,1.6174,1.6169,1.6172,136300000.0
2005-08-22 14:35:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-08-22 14:36:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-08-22 14:37:00,1.6176,1.6176,1.6171,1.6172,136300000.0
2005-08-22 14:38:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-08-22 14:39:00,1.617,1.6172,1.6169,1.6171,136300000.0
2005-08-22 14:40:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-08-22 14:41:00,1.6172,1.6177,1.6171,1.6176,136300000.0
2005-08-22 14:42:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2005-08-22 14:43:00,1.618,1.618,1.6177,1.6177,136300000.0
2005-08-22 14:44:00,1.6178,1.6178,1.6176,1.6178,136300000.0
2005-08-22 14:45:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-08-22 14:46:00,1.6178,1.6179,1.6174,1.6179,136300000.0
2005-08-22 14:47:00,1.6177,1.6181,1.6176,1.6181,136300000.0
2005-08-22 14:48:00,1.6179,1.618,1.6177,1.6178,136300000.0
2005-08-22 14:49:00,1.6177,1.6178,1.6176,1.6178,136300000.0
2005-08-22 14:50:00,1.6177,1.618,1.6177,1.6178,136300000.0
2005-08-22 14:51:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2005-08-22 14:52:00,1.6178,1.618,1.6176,1.6176,136300000.0
2005-08-22 14:53:00,1.6175,1.6176,1.6174,1.6175,136300000.0
2005-08-22 14:54:00,1.6176,1.6176,1.6173,1.6174,136300000.0
2005-08-22 14:55:00,1.6175,1.6178,1.6173,1.6176,136300000.0
2005-08-22 14:56:00,1.6177,1.6181,1.6176,1.6177,136300000.0
2005-08-22 14:57:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-08-22 14:58:00,1.6177,1.618,1.6177,1.6178,136300000.0
2005-08-22 14:59:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2005-08-22 15:00:00,1.6177,1.6178,1.6176,1.6177,136300000.0
2005-08-22 15:01:00,1.6178,1.6182,1.6176,1.6182,136300000.0
2005-08-22 15:02:00,1.6181,1.6182,1.6177,1.6178,136300000.0
2005-08-22 15:03:00,1.6177,1.6178,1.6176,1.6177,136300000.0
2005-08-22 15:04:00,1.6178,1.6181,1.6178,1.618,136300000.0
2005-08-22 15:05:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2005-08-22 15:06:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-08-22 15:07:00,1.6176,1.6178,1.6175,1.6176,136300000.0
2005-08-22 15:08:00,1.6177,1.6177,1.6174,1.6176,136300000.0
2005-08-22 15:09:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-08-22 15:10:00,1.6176,1.618,1.6176,1.6178,136300000.0
2005-08-22 15:11:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2005-08-22 15:12:00,1.6179,1.6182,1.6179,1.6182,136300000.0
2005-08-22 15:13:00,1.6183,1.6183,1.618,1.618,136300000.0
2005-08-22 15:14:00,1.6178,1.6179,1.6178,1.6178,136300000.0
2005-08-22 15:15:00,1.618,1.618,1.6175,1.6178,136300000.0
2005-08-22 15:16:00,1.6177,1.6179,1.6175,1.6176,136300000.0
2005-08-22 15:17:00,1.6175,1.6179,1.6175,1.6177,136300000.0
2005-08-22 15:18:00,1.6178,1.6178,1.6175,1.6176,136300000.0
2005-08-22 15:19:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-08-22 15:20:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2005-08-22 15:21:00,1.6177,1.6178,1.6176,1.6178,136300000.0
2005-08-22 15:22:00,1.6177,1.6178,1.6176,1.6176,136300000.0
2005-08-22 15:24:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2005-08-22 15:25:00,1.6177,1.6178,1.6176,1.6176,136300000.0
2005-08-22 15:26:00,1.6175,1.6176,1.6174,1.6176,136300000.0
2005-08-22 15:27:00,1.6178,1.6178,1.6175,1.6178,136300000.0
2005-08-22 15:28:00,1.6176,1.6178,1.6176,1.6177,136300000.0
2005-08-22 15:29:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-22 15:30:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2005-08-22 15:31:00,1.618,1.618,1.6171,1.6172,136300000.0
2005-08-22 15:32:00,1.617,1.6173,1.6169,1.6169,136300000.0
2005-08-22 15:33:00,1.617,1.6174,1.6169,1.6172,136300000.0
2005-08-22 15:34:00,1.6173,1.6173,1.6168,1.6171,136300000.0
2005-08-22 15:35:00,1.617,1.6171,1.6168,1.6168,136300000.0
2005-08-22 15:36:00,1.6169,1.6171,1.6168,1.617,136300000.0
2005-08-22 15:37:00,1.6171,1.6172,1.617,1.6171,136300000.0
2005-08-22 15:38:00,1.617,1.6173,1.6169,1.6169,136300000.0
2005-08-22 15:39:00,1.617,1.6172,1.617,1.6172,136300000.0
2005-08-22 15:40:00,1.6173,1.6173,1.6172,1.6173,136300000.0
2005-08-22 15:41:00,1.6174,1.6174,1.6172,1.6172,136300000.0
2005-08-22 15:42:00,1.6174,1.6175,1.6173,1.6174,136300000.0
2005-08-22 15:43:00,1.6173,1.6175,1.6171,1.6173,136300000.0
2005-08-22 15:44:00,1.6172,1.6176,1.6172,1.6173,136300000.0
2005-08-22 15:45:00,1.617,1.6173,1.6168,1.6171,136300000.0
2005-08-22 15:46:00,1.617,1.6171,1.6168,1.617,136300000.0
2005-08-22 15:47:00,1.6169,1.6169,1.6166,1.6169,136300000.0
2005-08-22 15:48:00,1.6172,1.6172,1.6167,1.6168,136300000.0
2005-08-22 15:49:00,1.6167,1.6169,1.6166,1.6168,136300000.0
2005-08-22 15:50:00,1.6172,1.6172,1.6166,1.6168,136300000.0
2005-08-22 15:51:00,1.6167,1.6169,1.6167,1.6167,136300000.0
2005-08-22 15:52:00,1.6168,1.6171,1.6167,1.617,136300000.0
2005-08-22 15:53:00,1.6168,1.6168,1.6163,1.6165,136300000.0
2005-08-22 15:54:00,1.6164,1.6166,1.6158,1.6164,136300000.0
2005-08-22 15:55:00,1.6166,1.6167,1.6163,1.6167,136300000.0
2005-08-22 15:56:00,1.6165,1.6165,1.6161,1.6163,136300000.0
2005-08-22 15:57:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-08-22 15:58:00,1.6164,1.6169,1.6164,1.6167,136300000.0
2005-08-22 15:59:00,1.6168,1.6169,1.6164,1.6164,136300000.0
2005-08-22 16:00:00,1.6167,1.617,1.6165,1.6168,136300000.0
2005-08-22 16:01:00,1.6167,1.6167,1.6163,1.6166,136300000.0
2005-08-22 16:02:00,1.6166,1.6171,1.6166,1.6167,136300000.0
2005-08-22 16:03:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2005-08-22 16:04:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-08-22 16:05:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2005-08-22 16:06:00,1.6167,1.6168,1.6165,1.6166,136300000.0
2005-08-22 16:07:00,1.6165,1.6168,1.6163,1.6166,136300000.0
2005-08-22 16:08:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2005-08-22 16:09:00,1.6168,1.6171,1.6167,1.6168,136300000.0
2005-08-22 16:10:00,1.6169,1.617,1.6168,1.617,136300000.0
2005-08-22 16:11:00,1.6169,1.6172,1.6168,1.6168,136300000.0
2005-08-22 16:12:00,1.6169,1.6172,1.6169,1.6171,136300000.0
2005-08-22 16:13:00,1.617,1.6172,1.617,1.617,136300000.0
2005-08-22 16:14:00,1.6171,1.6171,1.6166,1.6167,136300000.0
2005-08-22 16:15:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-22 16:16:00,1.6174,1.6174,1.6169,1.6171,136300000.0
2005-08-22 16:17:00,1.6172,1.6174,1.617,1.6171,136300000.0
2005-08-22 16:18:00,1.6172,1.6172,1.6171,1.6172,136300000.0
2005-08-22 16:19:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-08-22 16:20:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2005-08-22 16:21:00,1.6173,1.6176,1.6169,1.6171,136300000.0
2005-08-22 16:22:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2005-08-22 16:23:00,1.6171,1.6172,1.6169,1.6171,136300000.0
2005-08-22 16:24:00,1.6172,1.6172,1.6168,1.6168,136300000.0
2005-08-22 16:25:00,1.6169,1.6171,1.6169,1.6169,136300000.0
2005-08-22 16:26:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-08-22 16:27:00,1.6172,1.6172,1.6169,1.6169,136300000.0
2005-08-22 16:28:00,1.6172,1.6172,1.6169,1.6172,136300000.0
2005-08-22 16:29:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-08-22 16:30:00,1.6172,1.6173,1.6171,1.6171,136300000.0
2005-08-22 16:31:00,1.6172,1.6179,1.6172,1.6176,136300000.0
2005-08-22 16:32:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-08-22 16:33:00,1.6179,1.6183,1.6177,1.6181,136300000.0
2005-08-22 16:34:00,1.6182,1.6188,1.6182,1.6183,136300000.0
2005-08-22 16:35:00,1.6184,1.6188,1.6184,1.6187,136300000.0
2005-08-22 16:36:00,1.6185,1.6187,1.6184,1.6184,136300000.0
2005-08-22 16:37:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-08-22 16:38:00,1.6184,1.6187,1.6184,1.6184,136300000.0
2005-08-22 16:39:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2005-08-22 16:40:00,1.6185,1.6187,1.6183,1.6187,136300000.0
2005-08-22 16:41:00,1.6188,1.6189,1.618,1.6181,136300000.0
2005-08-22 16:42:00,1.6185,1.6185,1.618,1.6181,136300000.0
2005-08-22 16:43:00,1.6182,1.6184,1.6179,1.6179,136300000.0
2005-08-22 16:44:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-08-22 16:45:00,1.618,1.6184,1.6178,1.6179,136300000.0
2005-08-22 16:46:00,1.6178,1.6178,1.6171,1.6171,136300000.0
2005-08-22 16:47:00,1.6173,1.6178,1.6173,1.6178,136300000.0
2005-08-22 16:48:00,1.6177,1.6179,1.6176,1.6176,136300000.0
2005-08-22 16:49:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2005-08-22 16:50:00,1.6179,1.618,1.6178,1.6179,136300000.0
2005-08-22 16:51:00,1.6178,1.6181,1.6178,1.6179,136300000.0
2005-08-22 16:52:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-22 16:53:00,1.618,1.618,1.6177,1.6178,136300000.0
2005-08-22 16:54:00,1.6177,1.618,1.6177,1.618,136300000.0
2005-08-22 16:55:00,1.6179,1.6182,1.6179,1.6179,136300000.0
2005-08-22 16:56:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2005-08-22 16:57:00,1.6177,1.6179,1.6175,1.6179,136300000.0
2005-08-22 16:58:00,1.6181,1.6188,1.6181,1.6186,136300000.0
2005-08-22 16:59:00,1.6187,1.6191,1.6174,1.6174,136300000.0
2005-08-22 17:00:00,1.6172,1.6184,1.6172,1.6182,136300000.0
2005-08-22 17:01:00,1.6181,1.6185,1.6181,1.6182,136300000.0
2005-08-22 17:02:00,1.6181,1.6188,1.6181,1.6188,136300000.0
2005-08-22 17:03:00,1.6189,1.6191,1.6187,1.6191,136300000.0
2005-08-22 17:04:00,1.6193,1.6195,1.6189,1.6195,136300000.0
2005-08-22 17:05:00,1.6194,1.6195,1.6189,1.619,136300000.0
2005-08-22 17:06:00,1.6191,1.6191,1.6188,1.6191,136300000.0
2005-08-22 17:07:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-08-22 17:08:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-08-22 17:09:00,1.6191,1.6201,1.6191,1.6199,136300000.0
2005-08-22 17:10:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2005-08-22 17:11:00,1.6197,1.6201,1.6197,1.6199,136300000.0
2005-08-22 17:12:00,1.6197,1.62,1.6197,1.6197,136300000.0
2005-08-22 17:13:00,1.6198,1.6199,1.619,1.6192,136300000.0
2005-08-22 17:14:00,1.6191,1.6197,1.6189,1.6197,136300000.0
2005-08-22 17:15:00,1.6195,1.6195,1.6189,1.6192,136300000.0
2005-08-22 17:16:00,1.6191,1.6192,1.6186,1.619,136300000.0
2005-08-22 17:17:00,1.6192,1.6192,1.6186,1.6187,136300000.0
2005-08-22 17:18:00,1.6188,1.619,1.6186,1.6186,136300000.0
2005-08-22 17:19:00,1.6187,1.619,1.6187,1.6189,136300000.0
2005-08-22 17:20:00,1.6188,1.6189,1.6184,1.6185,136300000.0
2005-08-22 17:21:00,1.6184,1.6188,1.6181,1.6181,136300000.0
2005-08-22 17:22:00,1.6182,1.6186,1.6179,1.618,136300000.0
2005-08-22 17:23:00,1.6181,1.6186,1.618,1.6182,136300000.0
2005-08-22 17:24:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2005-08-22 17:25:00,1.6178,1.618,1.6177,1.6178,136300000.0
2005-08-22 17:26:00,1.6177,1.618,1.6177,1.618,136300000.0
2005-08-22 17:27:00,1.6179,1.619,1.6178,1.619,136300000.0
2005-08-22 17:28:00,1.6189,1.6192,1.6187,1.6192,136300000.0
2005-08-22 17:29:00,1.6191,1.6193,1.6189,1.6192,136300000.0
2005-08-22 17:30:00,1.6191,1.6193,1.6188,1.619,136300000.0
2005-08-22 17:31:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-08-22 17:32:00,1.6191,1.6197,1.6191,1.6196,136300000.0
2005-08-22 17:33:00,1.6195,1.6196,1.619,1.6192,136300000.0
2005-08-22 17:34:00,1.6193,1.6197,1.6193,1.6197,136300000.0
2005-08-22 17:35:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2005-08-22 17:36:00,1.62,1.62,1.6195,1.6195,136300000.0
2005-08-22 17:37:00,1.6197,1.6197,1.6194,1.6196,136300000.0
2005-08-22 17:38:00,1.6195,1.6195,1.6193,1.6195,136300000.0
2005-08-22 17:39:00,1.6196,1.6196,1.6193,1.6194,136300000.0
2005-08-22 17:40:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2005-08-22 17:41:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-08-22 17:42:00,1.6205,1.6205,1.6199,1.62,136300000.0
2005-08-22 17:43:00,1.6202,1.621,1.6201,1.621,136300000.0
2005-08-22 17:44:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2005-08-22 17:45:00,1.6209,1.621,1.6208,1.6208,136300000.0
2005-08-22 17:46:00,1.621,1.6211,1.6205,1.6206,136300000.0
2005-08-22 17:47:00,1.6205,1.6206,1.6202,1.6206,136300000.0
2005-08-22 17:48:00,1.6204,1.6208,1.6204,1.6205,136300000.0
2005-08-22 17:49:00,1.6206,1.6208,1.6204,1.6208,136300000.0
2005-08-22 17:50:00,1.6206,1.6208,1.6202,1.6202,136300000.0
2005-08-22 17:51:00,1.6201,1.6204,1.6201,1.6204,136300000.0
2005-08-22 17:52:00,1.6203,1.6203,1.6198,1.6198,136300000.0
2005-08-22 17:53:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2005-08-22 17:54:00,1.6196,1.6199,1.6191,1.6194,136300000.0
2005-08-22 17:55:00,1.6192,1.6196,1.619,1.6192,136300000.0
2005-08-22 17:56:00,1.6193,1.6198,1.6193,1.6197,136300000.0
2005-08-22 17:57:00,1.6195,1.6197,1.6192,1.6196,136300000.0
2005-08-22 17:58:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2005-08-22 17:59:00,1.6193,1.6194,1.619,1.6192,136300000.0
2005-08-22 18:00:00,1.6193,1.6196,1.6193,1.6193,136300000.0
2005-08-22 18:01:00,1.6191,1.6193,1.6185,1.6189,136300000.0
2005-08-22 18:02:00,1.6187,1.6187,1.6184,1.6187,136300000.0
2005-08-22 18:03:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2005-08-22 18:04:00,1.619,1.6193,1.619,1.6193,136300000.0
2005-08-22 18:05:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-22 18:06:00,1.6193,1.6198,1.6193,1.6197,136300000.0
2005-08-22 18:07:00,1.6198,1.6199,1.6196,1.6198,136300000.0
2005-08-22 18:08:00,1.6196,1.6199,1.6194,1.6197,136300000.0
2005-08-22 18:09:00,1.6196,1.6196,1.6193,1.6195,136300000.0
2005-08-22 18:10:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-22 18:11:00,1.6195,1.6198,1.6194,1.6198,136300000.0
2005-08-22 18:12:00,1.6199,1.6199,1.6197,1.6199,136300000.0
2005-08-22 18:13:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-22 18:14:00,1.62,1.62,1.6196,1.6197,136300000.0
2005-08-22 18:15:00,1.6198,1.6198,1.6196,1.6197,136300000.0
2005-08-22 18:16:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-08-22 18:17:00,1.62,1.6202,1.6199,1.6202,136300000.0
2005-08-22 18:18:00,1.62,1.6204,1.62,1.6202,136300000.0
2005-08-22 18:19:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-08-22 18:20:00,1.6199,1.6202,1.6199,1.6202,136300000.0
2005-08-22 18:21:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-08-22 18:22:00,1.6205,1.6205,1.62,1.6204,136300000.0
2005-08-22 18:23:00,1.6205,1.6206,1.6202,1.6205,136300000.0
2005-08-22 18:24:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-08-22 18:25:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2005-08-22 18:26:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-08-22 18:27:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2005-08-22 18:28:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-08-22 18:29:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2005-08-22 18:30:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-08-22 18:32:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-08-22 18:34:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-08-22 18:35:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-08-22 18:36:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2005-08-22 18:37:00,1.6206,1.6206,1.6204,1.6206,136300000.0
2005-08-22 18:38:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2005-08-22 18:39:00,1.6206,1.6206,1.6204,1.6206,136300000.0
2005-08-22 18:40:00,1.6205,1.6211,1.6203,1.6208,136300000.0
2005-08-22 18:41:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2005-08-22 18:42:00,1.6206,1.6208,1.6203,1.6206,136300000.0
2005-08-22 18:43:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-22 18:44:00,1.6205,1.6206,1.6203,1.6205,136300000.0
2005-08-22 18:45:00,1.6202,1.6203,1.6199,1.6203,136300000.0
2005-08-22 18:46:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2005-08-22 18:47:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2005-08-22 18:48:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-08-22 18:49:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2005-08-22 18:50:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2005-08-22 18:51:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-22 18:52:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2005-08-22 18:53:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-08-22 18:54:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-08-22 18:55:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-08-22 18:56:00,1.6199,1.6202,1.6194,1.6194,136300000.0
2005-08-22 18:57:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2005-08-22 18:58:00,1.6197,1.6199,1.6193,1.6199,136300000.0
2005-08-22 18:59:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-08-22 19:00:00,1.6196,1.6197,1.6194,1.6194,136300000.0
2005-08-22 19:01:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2005-08-22 19:02:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2005-08-22 19:03:00,1.6198,1.6198,1.6196,1.6197,136300000.0
2005-08-22 19:04:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2005-08-22 19:06:00,1.6198,1.6198,1.6191,1.6191,136300000.0
2005-08-22 19:07:00,1.6193,1.6193,1.619,1.6191,136300000.0
2005-08-22 19:08:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-22 19:09:00,1.6193,1.6194,1.6193,1.6193,136300000.0
2005-08-22 19:10:00,1.6194,1.6194,1.619,1.6191,136300000.0
2005-08-22 19:11:00,1.619,1.6191,1.619,1.619,136300000.0
2005-08-22 19:12:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-08-22 19:13:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-22 19:14:00,1.6193,1.6194,1.619,1.6194,136300000.0
2005-08-22 19:15:00,1.6194,1.6195,1.6191,1.6193,136300000.0
2005-08-22 19:16:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2005-08-22 19:17:00,1.6198,1.6199,1.6194,1.6197,136300000.0
2005-08-22 19:19:00,1.6199,1.6199,1.6195,1.6196,136300000.0
2005-08-22 19:20:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2005-08-22 19:21:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2005-08-22 19:22:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2005-08-22 19:23:00,1.6196,1.6198,1.6195,1.6195,136300000.0
2005-08-22 19:24:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2005-08-22 19:25:00,1.6189,1.6191,1.6185,1.6188,136300000.0
2005-08-22 19:26:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-08-22 19:28:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2005-08-22 19:29:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-08-22 19:30:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-08-22 19:31:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-08-22 19:32:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-22 19:33:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2005-08-22 19:35:00,1.6188,1.619,1.6185,1.619,136300000.0
2005-08-22 19:36:00,1.6188,1.619,1.6188,1.6189,136300000.0
2005-08-22 19:37:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2005-08-22 19:38:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2005-08-22 19:39:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2005-08-22 19:40:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-22 19:41:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2005-08-22 19:42:00,1.6195,1.6199,1.6193,1.6199,136300000.0
2005-08-22 19:43:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2005-08-22 19:45:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2005-08-22 19:47:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2005-08-22 19:48:00,1.6197,1.6198,1.6195,1.6195,136300000.0
2005-08-22 19:49:00,1.6196,1.6199,1.6196,1.6198,136300000.0
2005-08-22 19:51:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-22 19:52:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2005-08-22 19:53:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-08-22 19:54:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2005-08-22 19:56:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-22 19:57:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2005-08-22 19:58:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2005-08-22 19:59:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2005-08-22 20:00:00,1.6198,1.6199,1.6196,1.6197,136300000.0
2005-08-22 20:01:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2005-08-22 20:02:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2005-08-22 20:03:00,1.6197,1.62,1.6197,1.6198,136300000.0
2005-08-22 20:04:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-08-22 20:05:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2005-08-22 20:06:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2005-08-22 20:07:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-22 20:08:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-08-22 20:11:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-08-22 20:13:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2005-08-22 20:14:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2005-08-22 20:15:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2005-08-22 20:17:00,1.6196,1.6196,1.6193,1.6194,136300000.0
2005-08-22 20:18:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2005-08-22 20:19:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2005-08-22 20:20:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2005-08-22 20:21:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-08-22 20:22:00,1.6194,1.6198,1.6194,1.6198,136300000.0
2005-08-22 20:23:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-08-22 20:24:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2005-08-22 20:25:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2005-08-22 20:26:00,1.62,1.62,1.6199,1.62,136300000.0
2005-08-22 20:27:00,1.6202,1.6203,1.62,1.6202,136300000.0
2005-08-22 20:28:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-08-22 20:29:00,1.62,1.6204,1.62,1.6202,136300000.0
2005-08-22 20:30:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2005-08-22 20:31:00,1.6198,1.6206,1.6198,1.6206,136300000.0
2005-08-22 20:32:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-08-22 20:33:00,1.6204,1.6204,1.62,1.6204,136300000.0
2005-08-22 20:35:00,1.6205,1.6208,1.6205,1.6206,136300000.0
2005-08-22 20:36:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2005-08-22 20:37:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2005-08-22 20:38:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-08-22 20:39:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-08-22 20:40:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-08-22 20:41:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2005-08-22 20:42:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2005-08-22 20:43:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-08-22 20:44:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-08-22 20:45:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2005-08-22 20:47:00,1.6204,1.6206,1.6203,1.6206,136300000.0
2005-08-22 20:48:00,1.6205,1.6206,1.6203,1.6203,136300000.0
2005-08-22 20:49:00,1.6205,1.6205,1.6199,1.6203,136300000.0
2005-08-22 20:50:00,1.6199,1.6203,1.6199,1.62,136300000.0
2005-08-22 20:51:00,1.6199,1.6199,1.6196,1.6196,136300000.0
2005-08-22 20:52:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2005-08-22 20:53:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2005-08-22 20:54:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2005-08-22 20:55:00,1.6198,1.6199,1.6194,1.6195,136300000.0
2005-08-22 20:56:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2005-08-22 20:57:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2005-08-22 20:58:00,1.6193,1.6196,1.619,1.619,136300000.0
2005-08-22 20:59:00,1.6191,1.6193,1.6185,1.6188,136300000.0
2005-08-22 21:00:00,1.6189,1.6193,1.6187,1.619,136300000.0
2005-08-22 21:01:00,1.6189,1.619,1.6188,1.6188,136300000.0
2005-08-22 21:02:00,1.6189,1.6191,1.6188,1.6189,136300000.0
2005-08-22 21:03:00,1.6191,1.6194,1.619,1.6194,136300000.0
2005-08-22 21:04:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2005-08-22 21:05:00,1.6193,1.62,1.6193,1.6197,136300000.0
2005-08-22 21:06:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2005-08-22 21:07:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-22 21:08:00,1.62,1.6203,1.6199,1.62,136300000.0
2005-08-22 21:09:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2005-08-22 21:10:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-22 21:11:00,1.62,1.6202,1.6199,1.62,136300000.0
2005-08-22 21:12:00,1.6199,1.6203,1.6198,1.6198,136300000.0
2005-08-22 21:13:00,1.6199,1.6205,1.6199,1.6199,136300000.0
2005-08-22 21:14:00,1.6198,1.6202,1.6198,1.62,136300000.0
2005-08-22 21:15:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-22 21:16:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-22 21:17:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-08-22 21:18:00,1.6203,1.6203,1.6198,1.6198,136300000.0
2005-08-22 21:19:00,1.62,1.62,1.6199,1.62,136300000.0
2005-08-22 21:20:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-22 21:21:00,1.6199,1.62,1.6197,1.6199,136300000.0
2005-08-22 21:22:00,1.62,1.62,1.62,1.62,136300000.0
2005-08-22 21:23:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-08-22 21:24:00,1.62,1.62,1.62,1.62,136300000.0
2005-08-22 21:28:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-08-22 21:29:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-08-22 21:30:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-08-22 21:31:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-22 21:32:00,1.6198,1.6202,1.6197,1.6199,136300000.0
2005-08-22 21:38:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-08-22 21:39:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-22 21:40:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-08-22 21:41:00,1.6199,1.6203,1.6199,1.6203,136300000.0
2005-08-22 21:42:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-22 21:43:00,1.62,1.6204,1.62,1.6203,136300000.0
2005-08-22 21:44:00,1.6202,1.6202,1.6199,1.6202,136300000.0
2005-08-22 21:45:00,1.6203,1.6203,1.62,1.62,136300000.0
2005-08-22 21:46:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-08-22 21:48:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-22 21:49:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-08-22 21:51:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2005-08-22 21:52:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-22 21:56:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2005-08-22 21:59:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2005-08-22 22:00:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-08-22 22:01:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-08-22 22:03:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2005-08-22 22:06:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2005-08-22 22:07:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2005-08-22 22:08:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2005-08-22 22:09:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2005-08-22 22:10:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-08-22 22:11:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-08-22 22:12:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2005-08-22 22:14:00,1.6197,1.6199,1.6195,1.6199,136300000.0
2005-08-22 22:15:00,1.62,1.62,1.62,1.62,136300000.0
2005-08-22 22:16:00,1.6203,1.6203,1.6195,1.6195,136300000.0
2005-08-22 22:17:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-08-22 22:18:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2005-08-22 22:19:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2005-08-22 22:20:00,1.6193,1.6194,1.6193,1.6193,136300000.0
2005-08-22 22:21:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-08-22 22:24:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2005-08-22 22:25:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2005-08-22 22:26:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2005-08-22 22:28:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-22 22:29:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2005-08-22 22:30:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-22 22:31:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2005-08-22 22:32:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-08-22 22:33:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2005-08-22 22:34:00,1.6193,1.6196,1.6193,1.6193,136300000.0
2005-08-22 22:36:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-22 22:37:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-22 22:38:00,1.6189,1.6194,1.6188,1.6191,136300000.0
2005-08-22 22:39:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2005-08-22 22:40:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-22 22:42:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-22 22:45:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-08-22 22:46:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-08-22 22:47:00,1.619,1.6197,1.619,1.6196,136300000.0
2005-08-22 22:48:00,1.6197,1.6197,1.6193,1.6195,136300000.0
2005-08-22 22:49:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2005-08-22 22:50:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2005-08-22 22:51:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2005-08-22 22:53:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2005-08-22 22:54:00,1.6197,1.62,1.6196,1.6199,136300000.0
2005-08-22 22:56:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-22 22:57:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2005-08-22 22:58:00,1.6196,1.6199,1.6191,1.6191,136300000.0
2005-08-22 22:59:00,1.6194,1.6194,1.6189,1.6191,136300000.0
2005-08-22 23:00:00,1.6189,1.6191,1.6187,1.6191,136300000.0
2005-08-22 23:01:00,1.619,1.619,1.6181,1.6187,136300000.0
2005-08-22 23:02:00,1.6181,1.6185,1.618,1.6184,136300000.0
2005-08-22 23:03:00,1.6189,1.6191,1.6185,1.6185,136300000.0
2005-08-22 23:04:00,1.6183,1.6189,1.6181,1.6189,136300000.0
2005-08-22 23:05:00,1.6188,1.619,1.6188,1.6188,136300000.0
2005-08-22 23:06:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-08-22 23:07:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-08-22 23:09:00,1.6187,1.6188,1.6181,1.6183,136300000.0
2005-08-22 23:10:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-22 23:11:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-22 23:12:00,1.6187,1.619,1.6187,1.6189,136300000.0
2005-08-22 23:13:00,1.6188,1.6189,1.6185,1.6187,136300000.0
2005-08-22 23:14:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2005-08-22 23:15:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-08-22 23:16:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-08-22 23:17:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-08-22 23:18:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-08-22 23:19:00,1.619,1.6191,1.619,1.619,136300000.0
2005-08-22 23:20:00,1.6191,1.6191,1.6189,1.619,136300000.0
2005-08-22 23:21:00,1.6189,1.619,1.6188,1.6189,136300000.0
2005-08-22 23:24:00,1.619,1.619,1.6184,1.6189,136300000.0
2005-08-22 23:26:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-22 23:27:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-08-22 23:28:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2005-08-22 23:29:00,1.619,1.619,1.6189,1.619,136300000.0
2005-08-22 23:30:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-22 23:31:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-22 23:32:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-22 23:35:00,1.6189,1.6189,1.6185,1.6189,136300000.0
2005-08-22 23:36:00,1.6187,1.619,1.6185,1.619,136300000.0
2005-08-22 23:37:00,1.6189,1.619,1.6188,1.6189,136300000.0
2005-08-22 23:39:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-08-22 23:41:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-08-22 23:42:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-22 23:45:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-08-22 23:46:00,1.6185,1.6185,1.618,1.618,136300000.0
2005-08-22 23:47:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-08-22 23:48:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-22 23:50:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-22 23:51:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-08-22 23:52:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-22 23:55:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-22 23:56:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-23 00:01:00,1.6183,1.6184,1.6183,1.6183,136300000.0
2005-08-23 00:02:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-08-23 00:03:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-08-23 00:06:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-08-23 00:07:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-23 00:10:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-08-23 00:12:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-23 00:13:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-23 00:14:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-23 00:16:00,1.6185,1.6189,1.6185,1.6188,136300000.0
2005-08-23 00:17:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-23 00:18:00,1.6187,1.6189,1.6185,1.6187,136300000.0
2005-08-23 00:19:00,1.6188,1.6188,1.6183,1.6183,136300000.0
2005-08-23 00:20:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-08-23 00:21:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-08-23 00:22:00,1.6183,1.6185,1.6183,1.6183,136300000.0
2005-08-23 00:23:00,1.6181,1.6183,1.6173,1.6174,136300000.0
2005-08-23 00:24:00,1.6175,1.618,1.6175,1.6179,136300000.0
2005-08-23 00:25:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-23 00:26:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-08-23 00:27:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-08-23 00:29:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-08-23 00:30:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-08-23 00:31:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-08-23 00:32:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-08-23 00:33:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-08-23 00:34:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2005-08-23 00:35:00,1.6177,1.6178,1.6177,1.6177,136300000.0
2005-08-23 00:36:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2005-08-23 00:37:00,1.6177,1.6178,1.6174,1.6175,136300000.0
2005-08-23 00:38:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2005-08-23 00:39:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2005-08-23 00:40:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-08-23 00:41:00,1.6173,1.6179,1.6173,1.6177,136300000.0
2005-08-23 00:42:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2005-08-23 00:43:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-08-23 00:44:00,1.6177,1.618,1.6175,1.618,136300000.0
2005-08-23 00:45:00,1.6178,1.6188,1.6178,1.6187,136300000.0
2005-08-23 00:46:00,1.6185,1.6187,1.6181,1.6185,136300000.0
2005-08-23 00:47:00,1.6183,1.6185,1.6181,1.6181,136300000.0
2005-08-23 00:49:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-08-23 00:50:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-23 00:51:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-08-23 00:52:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-23 00:53:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-23 00:54:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-23 00:56:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2005-08-23 00:57:00,1.6187,1.6189,1.6187,1.6187,136300000.0
2005-08-23 00:58:00,1.6185,1.619,1.6185,1.6187,136300000.0
2005-08-23 00:59:00,1.6188,1.619,1.6188,1.6188,136300000.0
2005-08-23 01:00:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-08-23 01:01:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-23 01:02:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-23 01:03:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-23 01:04:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-08-23 01:05:00,1.6184,1.6184,1.618,1.6183,136300000.0
2005-08-23 01:06:00,1.6187,1.6187,1.6181,1.6184,136300000.0
2005-08-23 01:07:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-08-23 01:08:00,1.6184,1.6187,1.6183,1.6185,136300000.0
2005-08-23 01:09:00,1.6187,1.6187,1.6183,1.6183,136300000.0
2005-08-23 01:10:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-23 01:11:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-08-23 01:12:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2005-08-23 01:13:00,1.6185,1.6187,1.6183,1.6184,136300000.0
2005-08-23 01:14:00,1.6183,1.6183,1.618,1.6181,136300000.0
2005-08-23 01:15:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-08-23 01:16:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-23 01:17:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-08-23 01:18:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-08-23 01:20:00,1.618,1.6185,1.618,1.6184,136300000.0
2005-08-23 01:21:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-23 01:22:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-23 01:24:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-23 01:25:00,1.619,1.619,1.6187,1.6187,136300000.0
2005-08-23 01:26:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2005-08-23 01:28:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-08-23 01:29:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-08-23 01:30:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-23 01:31:00,1.6191,1.6191,1.6189,1.619,136300000.0
2005-08-23 01:32:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2005-08-23 01:33:00,1.6191,1.6191,1.6185,1.6191,136300000.0
2005-08-23 01:34:00,1.619,1.6196,1.619,1.6193,136300000.0
2005-08-23 01:35:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-08-23 01:36:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2005-08-23 01:37:00,1.6194,1.6196,1.6191,1.6196,136300000.0
2005-08-23 01:38:00,1.6194,1.6195,1.6191,1.6194,136300000.0
2005-08-23 01:39:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2005-08-23 01:40:00,1.6193,1.6193,1.619,1.6191,136300000.0
2005-08-23 01:41:00,1.619,1.6191,1.619,1.619,136300000.0
2005-08-23 01:42:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-08-23 01:43:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-23 01:44:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-23 01:45:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-08-23 01:46:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-08-23 01:47:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-08-23 01:48:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2005-08-23 01:49:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-08-23 01:50:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-23 01:51:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2005-08-23 01:52:00,1.6194,1.6199,1.6194,1.6198,136300000.0
2005-08-23 01:53:00,1.6197,1.6198,1.6191,1.6195,136300000.0
2005-08-23 01:54:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-23 01:55:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-23 01:56:00,1.6189,1.619,1.6189,1.6189,136300000.0
2005-08-23 01:57:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-23 01:58:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2005-08-23 01:59:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-08-23 02:08:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-23 02:09:00,1.6177,1.6181,1.6177,1.6177,136300000.0
2005-08-23 02:10:00,1.6175,1.6179,1.6175,1.6179,136300000.0
2005-08-23 02:11:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2005-08-23 02:12:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-23 02:13:00,1.6177,1.6177,1.6174,1.6177,136300000.0
2005-08-23 02:14:00,1.6178,1.6178,1.6174,1.6177,136300000.0
2005-08-23 02:15:00,1.6175,1.6178,1.6175,1.6178,136300000.0
2005-08-23 02:16:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2005-08-23 02:17:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-08-23 02:18:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-23 02:20:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-08-23 02:22:00,1.6177,1.618,1.6177,1.6177,136300000.0
2005-08-23 02:23:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-08-23 02:25:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-08-23 02:26:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-08-23 02:27:00,1.618,1.618,1.6179,1.6179,136300000.0
2005-08-23 02:28:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-08-23 02:29:00,1.6175,1.6181,1.6175,1.6181,136300000.0
2005-08-23 02:30:00,1.6183,1.6183,1.6179,1.6179,136300000.0
2005-08-23 02:31:00,1.6177,1.6179,1.6174,1.6177,136300000.0
2005-08-23 02:32:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2005-08-23 02:33:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-08-23 02:34:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-23 02:35:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-23 02:36:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-08-23 02:37:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-23 02:38:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-23 02:39:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-08-23 02:40:00,1.6175,1.6175,1.617,1.6173,136300000.0
2005-08-23 02:41:00,1.6171,1.6174,1.6171,1.6171,136300000.0
2005-08-23 02:42:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-08-23 02:43:00,1.6174,1.6175,1.6173,1.6174,136300000.0
2005-08-23 02:44:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-08-23 02:45:00,1.6171,1.6173,1.6169,1.617,136300000.0
2005-08-23 02:46:00,1.6169,1.6169,1.6163,1.6169,136300000.0
2005-08-23 02:47:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-08-23 02:48:00,1.6169,1.6173,1.6169,1.6169,136300000.0
2005-08-23 02:49:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-23 02:50:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2005-08-23 02:51:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-08-23 02:52:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-23 02:53:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-23 02:54:00,1.6177,1.618,1.6175,1.618,136300000.0
2005-08-23 02:55:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-08-23 02:56:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-08-23 02:57:00,1.618,1.6183,1.618,1.6183,136300000.0
2005-08-23 02:58:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-08-23 02:59:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-23 03:00:00,1.6178,1.6181,1.6177,1.618,136300000.0
2005-08-23 03:01:00,1.6181,1.6181,1.6178,1.6179,136300000.0
2005-08-23 03:02:00,1.618,1.6185,1.6178,1.618,136300000.0
2005-08-23 03:03:00,1.6183,1.6187,1.6183,1.6187,136300000.0
2005-08-23 03:04:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-08-23 03:05:00,1.6187,1.6188,1.6183,1.6185,136300000.0
2005-08-23 03:06:00,1.6184,1.6184,1.6179,1.6181,136300000.0
2005-08-23 03:07:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-23 03:08:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-23 03:09:00,1.6181,1.6183,1.6181,1.6181,136300000.0
2005-08-23 03:10:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-23 03:11:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-08-23 03:12:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-08-23 03:13:00,1.6183,1.6184,1.6178,1.6184,136300000.0
2005-08-23 03:14:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-08-23 03:15:00,1.618,1.6183,1.6178,1.6183,136300000.0
2005-08-23 03:16:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-23 03:17:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-08-23 03:18:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-08-23 03:19:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-08-23 03:20:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2005-08-23 03:21:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-08-23 03:22:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2005-08-23 03:23:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2005-08-23 03:24:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-08-23 03:26:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-23 03:28:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-23 03:29:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-08-23 03:30:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-23 03:31:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-23 03:32:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-08-23 03:33:00,1.6187,1.6191,1.6187,1.6188,136300000.0
2005-08-23 03:34:00,1.6187,1.6188,1.6181,1.6185,136300000.0
2005-08-23 03:35:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-08-23 03:36:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-08-23 03:37:00,1.6183,1.6185,1.618,1.6185,136300000.0
2005-08-23 03:38:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-08-23 03:39:00,1.6184,1.6187,1.6177,1.6177,136300000.0
2005-08-23 03:40:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-08-23 03:41:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-08-23 03:42:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-23 03:43:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-08-23 03:44:00,1.6179,1.618,1.6177,1.6179,136300000.0
2005-08-23 03:45:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-08-23 03:46:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-08-23 03:47:00,1.6181,1.6183,1.6179,1.6179,136300000.0
2005-08-23 03:48:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-23 03:49:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 03:50:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-23 03:51:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-08-23 03:52:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-23 03:53:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-23 03:54:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-23 03:55:00,1.6179,1.618,1.6177,1.6179,136300000.0
2005-08-23 03:56:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-23 03:57:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 03:58:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-23 03:59:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-23 04:00:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 04:01:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-08-23 04:02:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-08-23 04:03:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2005-08-23 04:05:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-08-23 04:06:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-23 04:07:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2005-08-23 04:08:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-08-23 04:09:00,1.6175,1.6178,1.6174,1.6178,136300000.0
2005-08-23 04:10:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2005-08-23 04:11:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-08-23 04:12:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-23 04:13:00,1.6183,1.6183,1.618,1.618,136300000.0
2005-08-23 04:14:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-08-23 04:15:00,1.6181,1.6183,1.6179,1.6181,136300000.0
2005-08-23 04:16:00,1.6183,1.6183,1.6179,1.618,136300000.0
2005-08-23 04:17:00,1.6181,1.6181,1.6178,1.6179,136300000.0
2005-08-23 04:18:00,1.618,1.6181,1.6178,1.6178,136300000.0
2005-08-23 04:19:00,1.6179,1.618,1.6178,1.618,136300000.0
2005-08-23 04:20:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-08-23 04:21:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-23 04:22:00,1.6179,1.6179,1.6174,1.6177,136300000.0
2005-08-23 04:24:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-08-23 04:25:00,1.6177,1.6178,1.6174,1.6178,136300000.0
2005-08-23 04:26:00,1.6175,1.6178,1.6175,1.6175,136300000.0
2005-08-23 04:28:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-23 04:29:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-23 04:30:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-08-23 04:31:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-08-23 04:32:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2005-08-23 04:33:00,1.6177,1.6178,1.6174,1.6178,136300000.0
2005-08-23 04:34:00,1.6175,1.6175,1.6171,1.6175,136300000.0
2005-08-23 04:35:00,1.6177,1.6178,1.6174,1.6174,136300000.0
2005-08-23 04:36:00,1.6173,1.6175,1.617,1.6171,136300000.0
2005-08-23 04:37:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-08-23 04:38:00,1.6173,1.6175,1.6171,1.6174,136300000.0
2005-08-23 04:39:00,1.6173,1.6175,1.6171,1.6175,136300000.0
2005-08-23 04:41:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-23 04:42:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-23 04:43:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-23 04:45:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-08-23 04:46:00,1.6168,1.6173,1.6168,1.6169,136300000.0
2005-08-23 04:47:00,1.6168,1.6169,1.6165,1.6169,136300000.0
2005-08-23 04:50:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-23 04:51:00,1.6168,1.6168,1.6166,1.6167,136300000.0
2005-08-23 04:52:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-23 04:53:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-08-23 04:55:00,1.617,1.6171,1.6167,1.6169,136300000.0
2005-08-23 04:56:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-08-23 04:57:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-23 04:58:00,1.617,1.6173,1.6169,1.6169,136300000.0
2005-08-23 04:59:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-23 05:00:00,1.6168,1.6169,1.6163,1.6166,136300000.0
2005-08-23 05:01:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-08-23 05:02:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2005-08-23 05:03:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-08-23 05:04:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-23 05:06:00,1.617,1.6171,1.6169,1.617,136300000.0
2005-08-23 05:07:00,1.6171,1.6174,1.617,1.6173,136300000.0
2005-08-23 05:08:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2005-08-23 05:09:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-08-23 05:10:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-23 05:11:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-08-23 05:12:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2005-08-23 05:13:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-08-23 05:14:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-08-23 05:16:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-23 05:18:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-23 05:19:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-08-23 05:20:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-08-23 05:21:00,1.617,1.6171,1.617,1.617,136300000.0
2005-08-23 05:24:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-23 05:25:00,1.617,1.6171,1.617,1.617,136300000.0
2005-08-23 05:26:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-08-23 05:27:00,1.617,1.6171,1.617,1.617,136300000.0
2005-08-23 05:28:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-23 05:29:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-23 05:30:00,1.617,1.617,1.6169,1.617,136300000.0
2005-08-23 05:31:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-08-23 05:32:00,1.617,1.617,1.6169,1.617,136300000.0
2005-08-23 05:33:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-08-23 05:35:00,1.617,1.6171,1.617,1.617,136300000.0
2005-08-23 05:36:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-08-23 05:37:00,1.6173,1.6173,1.617,1.6171,136300000.0
2005-08-23 05:38:00,1.6173,1.6173,1.6169,1.6171,136300000.0
2005-08-23 05:40:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-08-23 05:41:00,1.6173,1.6174,1.6171,1.6174,136300000.0
2005-08-23 05:42:00,1.6175,1.6175,1.617,1.6173,136300000.0
2005-08-23 05:43:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-23 05:44:00,1.6173,1.6173,1.617,1.617,136300000.0
2005-08-23 05:45:00,1.6169,1.6171,1.6169,1.6169,136300000.0
2005-08-23 05:46:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-23 05:48:00,1.617,1.6171,1.6169,1.617,136300000.0
2005-08-23 05:49:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-08-23 05:51:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-08-23 05:52:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-08-23 05:53:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-08-23 05:54:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-23 05:55:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-08-23 05:56:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-23 05:57:00,1.6169,1.6169,1.6163,1.6164,136300000.0
2005-08-23 05:58:00,1.6166,1.6166,1.6159,1.6161,136300000.0
2005-08-23 05:59:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-08-23 06:00:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-08-23 06:01:00,1.616,1.6163,1.6159,1.6161,136300000.0
2005-08-23 06:03:00,1.6162,1.6164,1.616,1.6161,136300000.0
2005-08-23 06:04:00,1.6157,1.6159,1.6155,1.6157,136300000.0
2005-08-23 06:05:00,1.6159,1.6163,1.6159,1.6159,136300000.0
2005-08-23 06:06:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-08-23 06:07:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-23 06:08:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-23 06:09:00,1.616,1.616,1.6159,1.616,136300000.0
2005-08-23 06:10:00,1.6161,1.6162,1.616,1.616,136300000.0
2005-08-23 06:11:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2005-08-23 06:12:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-08-23 06:13:00,1.6163,1.6166,1.6162,1.6162,136300000.0
2005-08-23 06:14:00,1.6161,1.6163,1.616,1.6162,136300000.0
2005-08-23 06:15:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-08-23 06:16:00,1.616,1.6162,1.6157,1.6157,136300000.0
2005-08-23 06:17:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2005-08-23 06:18:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-08-23 06:19:00,1.6159,1.616,1.6159,1.6159,136300000.0
2005-08-23 06:20:00,1.6157,1.616,1.6157,1.6157,136300000.0
2005-08-23 06:21:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-23 06:22:00,1.616,1.6162,1.6159,1.6159,136300000.0
2005-08-23 06:23:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-08-23 06:24:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-23 06:27:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-23 06:28:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2005-08-23 06:29:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-23 06:30:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-23 06:31:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-23 06:32:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-23 06:34:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-08-23 06:35:00,1.616,1.6162,1.6159,1.6159,136300000.0
2005-08-23 06:36:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-23 06:37:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-08-23 06:38:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-08-23 06:39:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-23 06:40:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-23 06:41:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-23 06:42:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-23 06:43:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-23 06:44:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-23 06:45:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-23 06:46:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-08-23 06:47:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-23 06:49:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-23 06:50:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-08-23 06:53:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-23 06:54:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-23 06:55:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-23 06:58:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-23 06:59:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-23 07:00:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-08-23 07:01:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-08-23 07:02:00,1.616,1.616,1.6157,1.6159,136300000.0
2005-08-23 07:04:00,1.616,1.616,1.6157,1.616,136300000.0
2005-08-23 07:05:00,1.6157,1.616,1.6155,1.6156,136300000.0
2005-08-23 07:06:00,1.6155,1.6156,1.6153,1.6156,136300000.0
2005-08-23 07:07:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-08-23 07:08:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-23 07:09:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-23 07:10:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-08-23 07:11:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-08-23 07:12:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-08-23 07:14:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2005-08-23 07:15:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-23 07:16:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-23 07:17:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-08-23 07:18:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-08-23 07:19:00,1.6159,1.6164,1.6159,1.6159,136300000.0
2005-08-23 07:20:00,1.6157,1.616,1.6157,1.6157,136300000.0
2005-08-23 07:21:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2005-08-23 07:22:00,1.6154,1.6157,1.6153,1.6156,136300000.0
2005-08-23 07:23:00,1.6157,1.6162,1.6156,1.6162,136300000.0
2005-08-23 07:24:00,1.616,1.6168,1.6156,1.616,136300000.0
2005-08-23 07:25:00,1.6157,1.616,1.6157,1.6159,136300000.0
2005-08-23 07:26:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-08-23 07:27:00,1.6162,1.6162,1.6159,1.616,136300000.0
2005-08-23 07:28:00,1.6161,1.6162,1.6159,1.616,136300000.0
2005-08-23 07:29:00,1.6161,1.6163,1.6159,1.6161,136300000.0
2005-08-23 07:30:00,1.616,1.616,1.6153,1.6153,136300000.0
2005-08-23 07:31:00,1.6154,1.6157,1.6153,1.6153,136300000.0
2005-08-23 07:32:00,1.6154,1.6157,1.6153,1.6153,136300000.0
2005-08-23 07:33:00,1.6154,1.6155,1.6149,1.6154,136300000.0
2005-08-23 07:34:00,1.615,1.6154,1.615,1.6151,136300000.0
2005-08-23 07:35:00,1.615,1.6153,1.6148,1.6148,136300000.0
2005-08-23 07:36:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-08-23 07:37:00,1.615,1.6154,1.6149,1.6149,136300000.0
2005-08-23 07:38:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-08-23 07:39:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-08-23 07:40:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-08-23 07:42:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-08-23 07:43:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-08-23 07:44:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-23 07:45:00,1.6151,1.6151,1.6148,1.6148,136300000.0
2005-08-23 07:46:00,1.6146,1.6148,1.6146,1.6146,136300000.0
2005-08-23 07:47:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2005-08-23 07:48:00,1.6145,1.6149,1.6144,1.6149,136300000.0
2005-08-23 07:49:00,1.6153,1.6153,1.6143,1.6144,136300000.0
2005-08-23 07:50:00,1.6145,1.6145,1.6142,1.6144,136300000.0
2005-08-23 07:51:00,1.6143,1.6146,1.6142,1.6145,136300000.0
2005-08-23 07:52:00,1.6144,1.6145,1.6141,1.6145,136300000.0
2005-08-23 07:53:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2005-08-23 07:54:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2005-08-23 07:55:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2005-08-23 07:56:00,1.6144,1.6145,1.6138,1.6138,136300000.0
2005-08-23 07:57:00,1.6136,1.6142,1.6134,1.6139,136300000.0
2005-08-23 07:58:00,1.6142,1.6145,1.6139,1.6143,136300000.0
2005-08-23 07:59:00,1.6142,1.6146,1.6142,1.6144,136300000.0
2005-08-23 08:00:00,1.6142,1.6146,1.6142,1.6143,136300000.0
2005-08-23 08:01:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-08-23 08:02:00,1.6143,1.6147,1.6142,1.6147,136300000.0
2005-08-23 08:03:00,1.6145,1.6151,1.6145,1.6148,136300000.0
2005-08-23 08:04:00,1.6149,1.6152,1.6148,1.6151,136300000.0
2005-08-23 08:05:00,1.6152,1.6154,1.6147,1.6149,136300000.0
2005-08-23 08:06:00,1.6148,1.6151,1.6147,1.6148,136300000.0
2005-08-23 08:07:00,1.6147,1.615,1.6147,1.615,136300000.0
2005-08-23 08:08:00,1.6151,1.6151,1.6146,1.615,136300000.0
2005-08-23 08:09:00,1.6149,1.6156,1.6148,1.6152,136300000.0
2005-08-23 08:10:00,1.6153,1.6156,1.6151,1.6155,136300000.0
2005-08-23 08:11:00,1.6153,1.6157,1.6153,1.6157,136300000.0
2005-08-23 08:12:00,1.6156,1.6161,1.6154,1.6156,136300000.0
2005-08-23 08:13:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-08-23 08:14:00,1.6157,1.6157,1.6154,1.6155,136300000.0
2005-08-23 08:15:00,1.6157,1.6157,1.6151,1.6155,136300000.0
2005-08-23 08:16:00,1.6154,1.6162,1.6154,1.6158,136300000.0
2005-08-23 08:17:00,1.6157,1.6165,1.6157,1.6165,136300000.0
2005-08-23 08:18:00,1.6164,1.6164,1.6154,1.6157,136300000.0
2005-08-23 08:19:00,1.6158,1.6159,1.6156,1.6158,136300000.0
2005-08-23 08:20:00,1.6159,1.6159,1.6153,1.6153,136300000.0
2005-08-23 08:21:00,1.6155,1.6159,1.6155,1.6159,136300000.0
2005-08-23 08:22:00,1.6161,1.6161,1.6157,1.6161,136300000.0
2005-08-23 08:23:00,1.6162,1.6162,1.6155,1.6155,136300000.0
2005-08-23 08:24:00,1.6156,1.6159,1.6153,1.6158,136300000.0
2005-08-23 08:25:00,1.616,1.616,1.6157,1.6159,136300000.0
2005-08-23 08:26:00,1.6158,1.6159,1.6158,1.6158,136300000.0
2005-08-23 08:27:00,1.6157,1.6159,1.6155,1.6157,136300000.0
2005-08-23 08:28:00,1.6158,1.6159,1.6152,1.6156,136300000.0
2005-08-23 08:29:00,1.6157,1.6161,1.6156,1.6156,136300000.0
2005-08-23 08:30:00,1.6158,1.6158,1.6152,1.6156,136300000.0
2005-08-23 08:31:00,1.6159,1.6159,1.6154,1.6156,136300000.0
2005-08-23 08:32:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2005-08-23 08:33:00,1.6155,1.6157,1.6155,1.6155,136300000.0
2005-08-23 08:34:00,1.6156,1.6158,1.6156,1.6157,136300000.0
2005-08-23 08:35:00,1.6158,1.6161,1.6157,1.6161,136300000.0
2005-08-23 08:36:00,1.6162,1.6167,1.6161,1.6165,136300000.0
2005-08-23 08:37:00,1.6164,1.6169,1.6163,1.6165,136300000.0
2005-08-23 08:38:00,1.6164,1.6164,1.6161,1.6162,136300000.0
2005-08-23 08:39:00,1.6163,1.6165,1.6161,1.6163,136300000.0
2005-08-23 08:40:00,1.6162,1.6166,1.6158,1.6163,136300000.0
2005-08-23 08:41:00,1.6162,1.6165,1.6161,1.6163,136300000.0
2005-08-23 08:42:00,1.6161,1.6163,1.616,1.6162,136300000.0
2005-08-23 08:43:00,1.6161,1.6163,1.6157,1.6161,136300000.0
2005-08-23 08:44:00,1.6163,1.6164,1.6161,1.6162,136300000.0
2005-08-23 08:45:00,1.6163,1.6166,1.6162,1.6163,136300000.0
2005-08-23 08:46:00,1.6162,1.6162,1.616,1.6162,136300000.0
2005-08-23 08:47:00,1.6161,1.6167,1.6161,1.6163,136300000.0
2005-08-23 08:48:00,1.6162,1.6167,1.6161,1.6163,136300000.0
2005-08-23 08:49:00,1.6164,1.6169,1.6164,1.6167,136300000.0
2005-08-23 08:50:00,1.6166,1.6167,1.6162,1.6163,136300000.0
2005-08-23 08:51:00,1.6164,1.6164,1.616,1.6162,136300000.0
2005-08-23 08:52:00,1.6161,1.6168,1.6159,1.6162,136300000.0
2005-08-23 08:53:00,1.6161,1.6163,1.6159,1.6161,136300000.0
2005-08-23 08:54:00,1.616,1.6166,1.616,1.6165,136300000.0
2005-08-23 08:55:00,1.6164,1.6166,1.6163,1.6163,136300000.0
2005-08-23 08:56:00,1.6162,1.6163,1.6159,1.6162,136300000.0
2005-08-23 08:57:00,1.6161,1.6169,1.6161,1.6162,136300000.0
2005-08-23 08:58:00,1.6164,1.6164,1.6157,1.6158,136300000.0
2005-08-23 08:59:00,1.616,1.6163,1.6159,1.6162,136300000.0
2005-08-23 09:00:00,1.6163,1.6165,1.616,1.6161,136300000.0
2005-08-23 09:01:00,1.616,1.6161,1.6155,1.6159,136300000.0
2005-08-23 09:02:00,1.6158,1.616,1.6156,1.6157,136300000.0
2005-08-23 09:03:00,1.6158,1.616,1.6155,1.6157,136300000.0
2005-08-23 09:04:00,1.6158,1.6163,1.6157,1.6161,136300000.0
2005-08-23 09:05:00,1.6162,1.6165,1.6161,1.6163,136300000.0
2005-08-23 09:06:00,1.6162,1.6168,1.6162,1.6166,136300000.0
2005-08-23 09:07:00,1.6165,1.6167,1.6163,1.6164,136300000.0
2005-08-23 09:08:00,1.6166,1.6167,1.6162,1.6162,136300000.0
2005-08-23 09:09:00,1.6163,1.6163,1.6159,1.616,136300000.0
2005-08-23 09:10:00,1.6161,1.6161,1.6156,1.6157,136300000.0
2005-08-23 09:11:00,1.6156,1.6159,1.6155,1.6158,136300000.0
2005-08-23 09:12:00,1.616,1.6162,1.6157,1.616,136300000.0
2005-08-23 09:13:00,1.6161,1.6162,1.6159,1.6159,136300000.0
2005-08-23 09:14:00,1.616,1.6162,1.6159,1.6159,136300000.0
2005-08-23 09:15:00,1.6162,1.6162,1.6159,1.6161,136300000.0
2005-08-23 09:16:00,1.616,1.6161,1.6159,1.6159,136300000.0
2005-08-23 09:17:00,1.616,1.6166,1.616,1.6162,136300000.0
2005-08-23 09:18:00,1.6163,1.6168,1.6163,1.6166,136300000.0
2005-08-23 09:19:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2005-08-23 09:20:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-08-23 09:21:00,1.6162,1.6166,1.6162,1.6166,136300000.0
2005-08-23 09:22:00,1.6165,1.617,1.6164,1.6168,136300000.0
2005-08-23 09:23:00,1.6167,1.6173,1.6166,1.6173,136300000.0
2005-08-23 09:24:00,1.6175,1.6175,1.6168,1.6171,136300000.0
2005-08-23 09:25:00,1.6172,1.6174,1.617,1.6171,136300000.0
2005-08-23 09:26:00,1.617,1.6175,1.6158,1.6163,136300000.0
2005-08-23 09:27:00,1.6166,1.6174,1.6166,1.617,136300000.0
2005-08-23 09:28:00,1.6169,1.6176,1.6169,1.617,136300000.0
2005-08-23 09:29:00,1.6173,1.6173,1.617,1.6172,136300000.0
2005-08-23 09:30:00,1.616,1.6175,1.616,1.6172,136300000.0
2005-08-23 09:31:00,1.6171,1.6178,1.6171,1.6178,136300000.0
2005-08-23 09:32:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-08-23 09:33:00,1.6176,1.6179,1.6175,1.6179,136300000.0
2005-08-23 09:34:00,1.6178,1.618,1.6175,1.618,136300000.0
2005-08-23 09:35:00,1.6181,1.6183,1.618,1.6182,136300000.0
2005-08-23 09:36:00,1.6181,1.6182,1.6179,1.6181,136300000.0
2005-08-23 09:37:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2005-08-23 09:38:00,1.6182,1.6184,1.6181,1.6184,136300000.0
2005-08-23 09:39:00,1.6183,1.6189,1.6183,1.6185,136300000.0
2005-08-23 09:40:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2005-08-23 09:41:00,1.6182,1.6184,1.6181,1.6181,136300000.0
2005-08-23 09:42:00,1.6179,1.6183,1.6179,1.6183,136300000.0
2005-08-23 09:43:00,1.6182,1.6184,1.6179,1.6183,136300000.0
2005-08-23 09:44:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-08-23 09:45:00,1.6182,1.6184,1.6178,1.6184,136300000.0
2005-08-23 09:46:00,1.6186,1.6196,1.6186,1.6191,136300000.0
2005-08-23 09:47:00,1.6195,1.6195,1.6188,1.6192,136300000.0
2005-08-23 09:48:00,1.6191,1.6194,1.6184,1.6194,136300000.0
2005-08-23 09:49:00,1.6196,1.6197,1.6189,1.6191,136300000.0
2005-08-23 09:50:00,1.6189,1.6195,1.6188,1.6192,136300000.0
2005-08-23 09:51:00,1.6191,1.6197,1.6191,1.6197,136300000.0
2005-08-23 09:52:00,1.6198,1.6198,1.6191,1.6191,136300000.0
2005-08-23 09:53:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-08-23 09:54:00,1.6188,1.619,1.6188,1.6189,136300000.0
2005-08-23 09:55:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-23 09:56:00,1.6192,1.6193,1.6191,1.6192,136300000.0
2005-08-23 09:57:00,1.6191,1.6192,1.6188,1.619,136300000.0
2005-08-23 09:58:00,1.6191,1.6194,1.6188,1.6192,136300000.0
2005-08-23 09:59:00,1.6191,1.6193,1.6189,1.6191,136300000.0
2005-08-23 10:00:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-08-23 10:01:00,1.6188,1.6189,1.6186,1.6188,136300000.0
2005-08-23 10:02:00,1.6187,1.619,1.6186,1.6187,136300000.0
2005-08-23 10:03:00,1.6188,1.6189,1.6184,1.6189,136300000.0
2005-08-23 10:04:00,1.6188,1.619,1.6187,1.6189,136300000.0
2005-08-23 10:05:00,1.6187,1.619,1.6187,1.6189,136300000.0
2005-08-23 10:06:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2005-08-23 10:07:00,1.6188,1.6191,1.6185,1.6188,136300000.0
2005-08-23 10:08:00,1.6187,1.619,1.6186,1.6188,136300000.0
2005-08-23 10:09:00,1.6186,1.6188,1.6184,1.6184,136300000.0
2005-08-23 10:10:00,1.6186,1.6187,1.6181,1.6184,136300000.0
2005-08-23 10:11:00,1.6182,1.6186,1.6182,1.6185,136300000.0
2005-08-23 10:12:00,1.6184,1.6186,1.6179,1.6179,136300000.0
2005-08-23 10:13:00,1.618,1.6182,1.6178,1.6179,136300000.0
2005-08-23 10:14:00,1.6178,1.6182,1.6176,1.6182,136300000.0
2005-08-23 10:15:00,1.6181,1.6186,1.618,1.6183,136300000.0
2005-08-23 10:16:00,1.6182,1.6184,1.6179,1.6181,136300000.0
2005-08-23 10:17:00,1.6182,1.6184,1.6179,1.6184,136300000.0
2005-08-23 10:18:00,1.6185,1.6185,1.6182,1.6184,136300000.0
2005-08-23 10:19:00,1.6183,1.6187,1.6182,1.6184,136300000.0
2005-08-23 10:20:00,1.6182,1.6183,1.6179,1.6182,136300000.0
2005-08-23 10:21:00,1.6183,1.6184,1.6179,1.6179,136300000.0
2005-08-23 10:22:00,1.618,1.6181,1.6177,1.6178,136300000.0
2005-08-23 10:23:00,1.6177,1.6177,1.6172,1.6175,136300000.0
2005-08-23 10:24:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2005-08-23 10:25:00,1.6179,1.6181,1.6178,1.6181,136300000.0
2005-08-23 10:26:00,1.618,1.6181,1.6176,1.6181,136300000.0
2005-08-23 10:27:00,1.6182,1.6182,1.6176,1.6179,136300000.0
2005-08-23 10:28:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-08-23 10:29:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-08-23 10:30:00,1.6179,1.6185,1.6179,1.6185,136300000.0
2005-08-23 10:31:00,1.6184,1.6186,1.6181,1.6182,136300000.0
2005-08-23 10:32:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2005-08-23 10:33:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2005-08-23 10:34:00,1.6185,1.6185,1.618,1.6181,136300000.0
2005-08-23 10:35:00,1.618,1.6185,1.618,1.6183,136300000.0
2005-08-23 10:36:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-23 10:37:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-23 10:38:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2005-08-23 10:39:00,1.6184,1.6186,1.6184,1.6185,136300000.0
2005-08-23 10:40:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-08-23 10:41:00,1.6186,1.6187,1.6185,1.6187,136300000.0
2005-08-23 10:42:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-08-23 10:43:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-08-23 10:44:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2005-08-23 10:45:00,1.6183,1.6186,1.6182,1.6182,136300000.0
2005-08-23 10:46:00,1.6183,1.6184,1.6182,1.6183,136300000.0
2005-08-23 10:47:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2005-08-23 10:48:00,1.6182,1.6189,1.6182,1.6185,136300000.0
2005-08-23 10:49:00,1.6186,1.6189,1.6185,1.6189,136300000.0
2005-08-23 10:50:00,1.6188,1.6192,1.6187,1.6192,136300000.0
2005-08-23 10:51:00,1.619,1.6193,1.619,1.6191,136300000.0
2005-08-23 10:52:00,1.6192,1.6192,1.619,1.6191,136300000.0
2005-08-23 10:53:00,1.619,1.6192,1.619,1.6192,136300000.0
2005-08-23 10:54:00,1.6193,1.6195,1.619,1.6192,136300000.0
2005-08-23 10:55:00,1.6194,1.6194,1.619,1.619,136300000.0
2005-08-23 10:56:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-08-23 10:57:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2005-08-23 10:59:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-08-23 11:00:00,1.6189,1.6193,1.6189,1.6193,136300000.0
2005-08-23 11:01:00,1.6196,1.62,1.6192,1.6197,136300000.0
2005-08-23 11:02:00,1.6196,1.6203,1.6194,1.6202,136300000.0
2005-08-23 11:03:00,1.6203,1.6208,1.6197,1.6197,136300000.0
2005-08-23 11:04:00,1.6196,1.6198,1.6193,1.6193,136300000.0
2005-08-23 11:05:00,1.6192,1.6195,1.6189,1.619,136300000.0
2005-08-23 11:06:00,1.6189,1.619,1.6185,1.6185,136300000.0
2005-08-23 11:07:00,1.6184,1.6187,1.6182,1.6187,136300000.0
2005-08-23 11:08:00,1.6188,1.6188,1.6183,1.6183,136300000.0
2005-08-23 11:09:00,1.6182,1.6187,1.618,1.6181,136300000.0
2005-08-23 11:10:00,1.6182,1.6186,1.6182,1.6183,136300000.0
2005-08-23 11:11:00,1.6184,1.6191,1.6184,1.6188,136300000.0
2005-08-23 11:12:00,1.6187,1.619,1.6186,1.6188,136300000.0
2005-08-23 11:13:00,1.6187,1.619,1.6187,1.6189,136300000.0
2005-08-23 11:14:00,1.6187,1.6189,1.6183,1.6188,136300000.0
2005-08-23 11:15:00,1.6189,1.6192,1.6184,1.6185,136300000.0
2005-08-23 11:16:00,1.6186,1.6192,1.6186,1.619,136300000.0
2005-08-23 11:17:00,1.6192,1.6193,1.619,1.619,136300000.0
2005-08-23 11:18:00,1.6191,1.6191,1.6185,1.6185,136300000.0
2005-08-23 11:19:00,1.6187,1.619,1.6186,1.6189,136300000.0
2005-08-23 11:20:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-08-23 11:21:00,1.6188,1.6192,1.6188,1.6192,136300000.0
2005-08-23 11:22:00,1.6191,1.6193,1.619,1.6191,136300000.0
2005-08-23 11:23:00,1.6192,1.6193,1.6191,1.6193,136300000.0
2005-08-23 11:24:00,1.6192,1.6192,1.619,1.619,136300000.0
2005-08-23 11:25:00,1.6191,1.6193,1.6187,1.619,136300000.0
2005-08-23 11:26:00,1.6191,1.6192,1.6191,1.6191,136300000.0
2005-08-23 11:27:00,1.6192,1.6199,1.6191,1.6194,136300000.0
2005-08-23 11:28:00,1.6193,1.6194,1.6192,1.6194,136300000.0
2005-08-23 11:29:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-23 11:30:00,1.6192,1.6192,1.6191,1.6192,136300000.0
2005-08-23 11:31:00,1.6191,1.6192,1.619,1.6191,136300000.0
2005-08-23 11:32:00,1.6192,1.6192,1.619,1.6192,136300000.0
2005-08-23 11:33:00,1.6193,1.6193,1.6189,1.6191,136300000.0
2005-08-23 11:34:00,1.6192,1.6193,1.619,1.6193,136300000.0
2005-08-23 11:35:00,1.6194,1.6195,1.6192,1.6192,136300000.0
2005-08-23 11:36:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2005-08-23 11:37:00,1.6194,1.6196,1.6193,1.6195,136300000.0
2005-08-23 11:38:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2005-08-23 11:39:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-08-23 11:40:00,1.6197,1.62,1.6196,1.6198,136300000.0
2005-08-23 11:41:00,1.6199,1.6199,1.6194,1.6194,136300000.0
2005-08-23 11:42:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2005-08-23 11:43:00,1.6194,1.6203,1.6194,1.6198,136300000.0
2005-08-23 11:44:00,1.6197,1.6201,1.6196,1.6197,136300000.0
2005-08-23 11:45:00,1.6198,1.6202,1.6197,1.6202,136300000.0
2005-08-23 11:46:00,1.62,1.6202,1.6196,1.6196,136300000.0
2005-08-23 11:47:00,1.6195,1.6196,1.6194,1.6196,136300000.0
2005-08-23 11:48:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2005-08-23 11:49:00,1.6194,1.6196,1.6193,1.6194,136300000.0
2005-08-23 11:50:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2005-08-23 11:51:00,1.6195,1.6197,1.6191,1.6196,136300000.0
2005-08-23 11:52:00,1.6198,1.6201,1.6196,1.6201,136300000.0
2005-08-23 11:53:00,1.62,1.62,1.6198,1.62,136300000.0
2005-08-23 11:54:00,1.6201,1.6201,1.62,1.62,136300000.0
2005-08-23 11:55:00,1.6202,1.6203,1.6199,1.6199,136300000.0
2005-08-23 11:56:00,1.62,1.6201,1.6198,1.6198,136300000.0
2005-08-23 11:57:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-08-23 11:58:00,1.6197,1.6199,1.6194,1.6196,136300000.0
2005-08-23 11:59:00,1.6195,1.6195,1.6192,1.6195,136300000.0
2005-08-23 12:00:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-08-23 12:02:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2005-08-23 12:03:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-23 12:04:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2005-08-23 12:05:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-08-23 12:06:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-08-23 12:07:00,1.6186,1.6187,1.6185,1.6185,136300000.0
2005-08-23 12:08:00,1.6186,1.6187,1.6186,1.6186,136300000.0
2005-08-23 12:09:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2005-08-23 12:10:00,1.6186,1.6186,1.6184,1.6186,136300000.0
2005-08-23 12:11:00,1.6184,1.6186,1.6183,1.6185,136300000.0
2005-08-23 12:12:00,1.6186,1.6189,1.6185,1.6189,136300000.0
2005-08-23 12:13:00,1.6191,1.6191,1.6186,1.6186,136300000.0
2005-08-23 12:14:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-23 12:15:00,1.6189,1.6189,1.6184,1.6184,136300000.0
2005-08-23 12:16:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2005-08-23 12:18:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-23 12:19:00,1.6188,1.6188,1.6185,1.6186,136300000.0
2005-08-23 12:20:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2005-08-23 12:21:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-23 12:22:00,1.6189,1.619,1.6188,1.6188,136300000.0
2005-08-23 12:23:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2005-08-23 12:24:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-23 12:25:00,1.619,1.619,1.6189,1.619,136300000.0
2005-08-23 12:26:00,1.6191,1.6191,1.6189,1.619,136300000.0
2005-08-23 12:27:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-08-23 12:28:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-23 12:29:00,1.6189,1.619,1.6189,1.619,136300000.0
2005-08-23 12:30:00,1.6191,1.6192,1.619,1.619,136300000.0
2005-08-23 12:31:00,1.6191,1.6193,1.619,1.6191,136300000.0
2005-08-23 12:32:00,1.619,1.6192,1.619,1.619,136300000.0
2005-08-23 12:33:00,1.6191,1.6191,1.6186,1.6187,136300000.0
2005-08-23 12:34:00,1.6188,1.6189,1.6186,1.6186,136300000.0
2005-08-23 12:35:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-08-23 12:36:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-08-23 12:37:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-08-23 12:38:00,1.6189,1.619,1.6186,1.6186,136300000.0
2005-08-23 12:39:00,1.6187,1.6187,1.6186,1.6187,136300000.0
2005-08-23 12:41:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2005-08-23 12:42:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2005-08-23 12:43:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2005-08-23 12:44:00,1.6186,1.6188,1.6185,1.6187,136300000.0
2005-08-23 12:45:00,1.6188,1.6188,1.6185,1.6186,136300000.0
2005-08-23 12:46:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2005-08-23 12:47:00,1.6188,1.6191,1.6186,1.619,136300000.0
2005-08-23 12:48:00,1.6188,1.619,1.6187,1.6188,136300000.0
2005-08-23 12:49:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-08-23 12:50:00,1.6188,1.6191,1.6187,1.619,136300000.0
2005-08-23 12:51:00,1.6191,1.6191,1.6189,1.619,136300000.0
2005-08-23 12:52:00,1.6188,1.619,1.6188,1.619,136300000.0
2005-08-23 12:53:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-23 12:54:00,1.6189,1.619,1.6189,1.6189,136300000.0
2005-08-23 12:55:00,1.6188,1.619,1.6187,1.6187,136300000.0
2005-08-23 12:56:00,1.6188,1.6191,1.6186,1.619,136300000.0
2005-08-23 12:57:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2005-08-23 12:58:00,1.6189,1.619,1.6189,1.6189,136300000.0
2005-08-23 12:59:00,1.619,1.619,1.6187,1.6187,136300000.0
2005-08-23 13:00:00,1.6185,1.6191,1.6185,1.619,136300000.0
2005-08-23 13:01:00,1.6189,1.6191,1.6189,1.6189,136300000.0
2005-08-23 13:02:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-08-23 13:03:00,1.6187,1.6189,1.6185,1.6186,136300000.0
2005-08-23 13:04:00,1.6185,1.6186,1.6184,1.6185,136300000.0
2005-08-23 13:05:00,1.6186,1.6187,1.6183,1.6187,136300000.0
2005-08-23 13:06:00,1.6188,1.6189,1.6185,1.6185,136300000.0
2005-08-23 13:07:00,1.6186,1.6187,1.6185,1.6186,136300000.0
2005-08-23 13:08:00,1.6185,1.6187,1.6185,1.6186,136300000.0
2005-08-23 13:09:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-08-23 13:10:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-08-23 13:11:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-23 13:12:00,1.6186,1.6188,1.6185,1.6188,136300000.0
2005-08-23 13:13:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-08-23 13:14:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-08-23 13:15:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2005-08-23 13:16:00,1.6189,1.6193,1.6187,1.6191,136300000.0
2005-08-23 13:17:00,1.6192,1.6193,1.619,1.6191,136300000.0
2005-08-23 13:18:00,1.6192,1.6192,1.6188,1.6188,136300000.0
2005-08-23 13:19:00,1.619,1.6193,1.6187,1.6187,136300000.0
2005-08-23 13:20:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2005-08-23 13:21:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-08-23 13:22:00,1.619,1.6193,1.6189,1.6191,136300000.0
2005-08-23 13:23:00,1.6193,1.6198,1.6191,1.6194,136300000.0
2005-08-23 13:24:00,1.6195,1.62,1.6194,1.6194,136300000.0
2005-08-23 13:25:00,1.6193,1.6198,1.6193,1.6194,136300000.0
2005-08-23 13:26:00,1.6196,1.6196,1.6193,1.6194,136300000.0
2005-08-23 13:27:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2005-08-23 13:28:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2005-08-23 13:29:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2005-08-23 13:30:00,1.6193,1.6197,1.6193,1.6196,136300000.0
2005-08-23 13:31:00,1.6197,1.6197,1.6191,1.6194,136300000.0
2005-08-23 13:32:00,1.6195,1.6196,1.6192,1.6195,136300000.0
2005-08-23 13:33:00,1.6194,1.6196,1.6193,1.6195,136300000.0
2005-08-23 13:34:00,1.6194,1.6195,1.619,1.6191,136300000.0
2005-08-23 13:35:00,1.6189,1.6193,1.6189,1.6192,136300000.0
2005-08-23 13:36:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2005-08-23 13:37:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2005-08-23 13:38:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-23 13:40:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-23 13:41:00,1.619,1.6191,1.6188,1.6189,136300000.0
2005-08-23 13:42:00,1.6188,1.619,1.6188,1.619,136300000.0
2005-08-23 13:43:00,1.6191,1.6193,1.6191,1.6192,136300000.0
2005-08-23 13:44:00,1.6191,1.6195,1.6188,1.6188,136300000.0
2005-08-23 13:45:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-08-23 13:46:00,1.6188,1.6193,1.6187,1.6191,136300000.0
2005-08-23 13:47:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2005-08-23 13:48:00,1.6193,1.6195,1.6192,1.6194,136300000.0
2005-08-23 13:49:00,1.6196,1.6197,1.6194,1.6196,136300000.0
2005-08-23 13:50:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2005-08-23 13:51:00,1.6197,1.6197,1.6191,1.6192,136300000.0
2005-08-23 13:52:00,1.6191,1.6196,1.6191,1.6195,136300000.0
2005-08-23 13:53:00,1.6193,1.6196,1.6192,1.6193,136300000.0
2005-08-23 13:54:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-08-23 13:55:00,1.6194,1.6197,1.6193,1.6196,136300000.0
2005-08-23 13:56:00,1.6197,1.6197,1.6191,1.6193,136300000.0
2005-08-23 13:57:00,1.6191,1.6197,1.6189,1.6196,136300000.0
2005-08-23 13:58:00,1.6198,1.6198,1.6193,1.6195,136300000.0
2005-08-23 13:59:00,1.6196,1.6196,1.6191,1.6193,136300000.0
2005-08-23 14:00:00,1.6194,1.6197,1.6191,1.6194,136300000.0
2005-08-23 14:01:00,1.6192,1.6192,1.619,1.619,136300000.0
2005-08-23 14:02:00,1.6191,1.6193,1.6188,1.6191,136300000.0
2005-08-23 14:03:00,1.619,1.6191,1.6188,1.6191,136300000.0
2005-08-23 14:04:00,1.619,1.6191,1.6188,1.6188,136300000.0
2005-08-23 14:05:00,1.619,1.6192,1.619,1.6191,136300000.0
2005-08-23 14:06:00,1.6189,1.619,1.6189,1.619,136300000.0
2005-08-23 14:07:00,1.6189,1.6189,1.6187,1.6189,136300000.0
2005-08-23 14:08:00,1.619,1.6193,1.6188,1.6193,136300000.0
2005-08-23 14:09:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2005-08-23 14:10:00,1.6192,1.6193,1.6188,1.6188,136300000.0
2005-08-23 14:11:00,1.6187,1.6189,1.6186,1.6188,136300000.0
2005-08-23 14:12:00,1.6187,1.6188,1.6186,1.6186,136300000.0
2005-08-23 14:13:00,1.6192,1.6192,1.6188,1.619,136300000.0
2005-08-23 14:14:00,1.6189,1.6191,1.6189,1.6189,136300000.0
2005-08-23 14:15:00,1.619,1.6196,1.6189,1.6193,136300000.0
2005-08-23 14:16:00,1.619,1.6192,1.619,1.6191,136300000.0
2005-08-23 14:17:00,1.6192,1.6194,1.619,1.6191,136300000.0
2005-08-23 14:18:00,1.6192,1.6198,1.6192,1.6196,136300000.0
2005-08-23 14:19:00,1.6197,1.6202,1.6195,1.62,136300000.0
2005-08-23 14:20:00,1.6201,1.6201,1.6196,1.6196,136300000.0
2005-08-23 14:21:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-08-23 14:22:00,1.6196,1.6196,1.6192,1.6192,136300000.0
2005-08-23 14:23:00,1.6194,1.6196,1.619,1.6192,136300000.0
2005-08-23 14:24:00,1.6194,1.6196,1.6193,1.6196,136300000.0
2005-08-23 14:25:00,1.6197,1.6198,1.6196,1.6198,136300000.0
2005-08-23 14:26:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2005-08-23 14:27:00,1.6195,1.6198,1.6195,1.6198,136300000.0
2005-08-23 14:28:00,1.6199,1.62,1.6197,1.6198,136300000.0
2005-08-23 14:29:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2005-08-23 14:30:00,1.6199,1.6199,1.6196,1.6199,136300000.0
2005-08-23 14:31:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2005-08-23 14:32:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2005-08-23 14:33:00,1.6195,1.6197,1.6194,1.6197,136300000.0
2005-08-23 14:34:00,1.6196,1.6197,1.6193,1.6196,136300000.0
2005-08-23 14:35:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2005-08-23 14:36:00,1.6197,1.6199,1.6197,1.6198,136300000.0
2005-08-23 14:37:00,1.6197,1.6202,1.6197,1.6202,136300000.0
2005-08-23 14:38:00,1.62,1.6201,1.6197,1.6199,136300000.0
2005-08-23 14:39:00,1.62,1.6201,1.6198,1.6198,136300000.0
2005-08-23 14:40:00,1.6197,1.6199,1.6197,1.6197,136300000.0
2005-08-23 14:41:00,1.6199,1.6199,1.6195,1.6199,136300000.0
2005-08-23 14:42:00,1.6198,1.6198,1.6196,1.6197,136300000.0
2005-08-23 14:43:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2005-08-23 14:44:00,1.6193,1.6193,1.6185,1.6186,136300000.0
2005-08-23 14:45:00,1.6184,1.6186,1.6181,1.6183,136300000.0
2005-08-23 14:46:00,1.6182,1.6185,1.6182,1.6183,136300000.0
2005-08-23 14:47:00,1.6185,1.6186,1.6182,1.6182,136300000.0
2005-08-23 14:48:00,1.6183,1.6183,1.6178,1.6179,136300000.0
2005-08-23 14:49:00,1.6178,1.6183,1.6175,1.618,136300000.0
2005-08-23 14:50:00,1.6181,1.6182,1.6178,1.6178,136300000.0
2005-08-23 14:51:00,1.618,1.618,1.6176,1.6178,136300000.0
2005-08-23 14:52:00,1.6179,1.618,1.6174,1.6174,136300000.0
2005-08-23 14:53:00,1.6176,1.6179,1.6175,1.6179,136300000.0
2005-08-23 14:54:00,1.6178,1.618,1.6176,1.6177,136300000.0
2005-08-23 14:55:00,1.6178,1.618,1.6178,1.6178,136300000.0
2005-08-23 14:56:00,1.6179,1.6182,1.6177,1.6182,136300000.0
2005-08-23 14:57:00,1.6181,1.6181,1.6176,1.6177,136300000.0
2005-08-23 14:58:00,1.6178,1.618,1.6176,1.618,136300000.0
2005-08-23 14:59:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-08-23 15:00:00,1.6177,1.6177,1.6171,1.6172,136300000.0
2005-08-23 15:01:00,1.6175,1.6175,1.6172,1.6174,136300000.0
2005-08-23 15:02:00,1.6175,1.6179,1.6175,1.6176,136300000.0
2005-08-23 15:03:00,1.6175,1.6176,1.6174,1.6175,136300000.0
2005-08-23 15:04:00,1.6173,1.6178,1.6173,1.6174,136300000.0
2005-08-23 15:05:00,1.6175,1.6185,1.6173,1.6181,136300000.0
2005-08-23 15:06:00,1.618,1.6181,1.6177,1.6179,136300000.0
2005-08-23 15:07:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-08-23 15:08:00,1.6182,1.6182,1.6176,1.6179,136300000.0
2005-08-23 15:09:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-08-23 15:10:00,1.6177,1.6179,1.6175,1.6178,136300000.0
2005-08-23 15:11:00,1.618,1.618,1.6174,1.6179,136300000.0
2005-08-23 15:12:00,1.6178,1.618,1.6176,1.6177,136300000.0
2005-08-23 15:13:00,1.6176,1.6177,1.6175,1.6175,136300000.0
2005-08-23 15:14:00,1.6176,1.6178,1.6176,1.6178,136300000.0
2005-08-23 15:15:00,1.6179,1.6179,1.6176,1.6177,136300000.0
2005-08-23 15:16:00,1.6179,1.6181,1.6176,1.6178,136300000.0
2005-08-23 15:17:00,1.6177,1.6178,1.6174,1.6175,136300000.0
2005-08-23 15:18:00,1.6174,1.6175,1.6171,1.6173,136300000.0
2005-08-23 15:19:00,1.6172,1.6176,1.617,1.6176,136300000.0
2005-08-23 15:20:00,1.6175,1.6175,1.6172,1.6175,136300000.0
2005-08-23 15:21:00,1.6176,1.6177,1.6172,1.6176,136300000.0
2005-08-23 15:22:00,1.6175,1.6178,1.6175,1.6175,136300000.0
2005-08-23 15:23:00,1.6176,1.6179,1.6175,1.6179,136300000.0
2005-08-23 15:24:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-08-23 15:25:00,1.6179,1.618,1.6177,1.6178,136300000.0
2005-08-23 15:26:00,1.6179,1.6182,1.6177,1.618,136300000.0
2005-08-23 15:27:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-08-23 15:28:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-23 15:29:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-23 15:30:00,1.6178,1.618,1.6172,1.6175,136300000.0
2005-08-23 15:31:00,1.6173,1.6174,1.6167,1.6169,136300000.0
2005-08-23 15:32:00,1.6172,1.6172,1.6168,1.6168,136300000.0
2005-08-23 15:33:00,1.6167,1.617,1.6167,1.6169,136300000.0
2005-08-23 15:34:00,1.617,1.6174,1.617,1.6171,136300000.0
2005-08-23 15:35:00,1.617,1.6172,1.6168,1.6168,136300000.0
2005-08-23 15:36:00,1.6169,1.6173,1.6167,1.6169,136300000.0
2005-08-23 15:37:00,1.6168,1.6171,1.6168,1.6171,136300000.0
2005-08-23 15:38:00,1.617,1.6172,1.6169,1.6169,136300000.0
2005-08-23 15:39:00,1.6167,1.6172,1.6167,1.617,136300000.0
2005-08-23 15:40:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2005-08-23 15:41:00,1.6173,1.6174,1.6169,1.617,136300000.0
2005-08-23 15:42:00,1.6169,1.6173,1.6169,1.6171,136300000.0
2005-08-23 15:43:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2005-08-23 15:44:00,1.6171,1.6175,1.6171,1.6173,136300000.0
2005-08-23 15:45:00,1.6172,1.6174,1.6172,1.6172,136300000.0
2005-08-23 15:46:00,1.617,1.6171,1.617,1.617,136300000.0
2005-08-23 15:47:00,1.6171,1.6173,1.617,1.617,136300000.0
2005-08-23 15:48:00,1.6169,1.617,1.6167,1.6167,136300000.0
2005-08-23 15:49:00,1.6168,1.617,1.6168,1.6168,136300000.0
2005-08-23 15:50:00,1.6171,1.6171,1.6164,1.6167,136300000.0
2005-08-23 15:51:00,1.6171,1.6172,1.6165,1.6169,136300000.0
2005-08-23 15:52:00,1.617,1.6171,1.6166,1.6166,136300000.0
2005-08-23 15:53:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-08-23 15:54:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-08-23 15:55:00,1.6165,1.6166,1.6161,1.6164,136300000.0
2005-08-23 15:56:00,1.6165,1.6168,1.6163,1.6167,136300000.0
2005-08-23 15:57:00,1.6166,1.6167,1.6163,1.6167,136300000.0
2005-08-23 15:58:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2005-08-23 15:59:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2005-08-23 16:00:00,1.6166,1.6169,1.6164,1.6168,136300000.0
2005-08-23 16:01:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-08-23 16:02:00,1.6167,1.617,1.6164,1.617,136300000.0
2005-08-23 16:03:00,1.6167,1.6171,1.6162,1.6165,136300000.0
2005-08-23 16:04:00,1.6166,1.6171,1.6164,1.6169,136300000.0
2005-08-23 16:05:00,1.6168,1.6169,1.6158,1.616,136300000.0
2005-08-23 16:06:00,1.6159,1.6162,1.6157,1.6158,136300000.0
2005-08-23 16:07:00,1.616,1.6161,1.6156,1.6158,136300000.0
2005-08-23 16:08:00,1.6159,1.6159,1.6153,1.6156,136300000.0
2005-08-23 16:09:00,1.6158,1.6159,1.615,1.615,136300000.0
2005-08-23 16:10:00,1.6151,1.6157,1.6151,1.6155,136300000.0
2005-08-23 16:11:00,1.6153,1.6159,1.6153,1.6156,136300000.0
2005-08-23 16:12:00,1.6155,1.6159,1.6155,1.6159,136300000.0
2005-08-23 16:13:00,1.6158,1.6159,1.6155,1.6156,136300000.0
2005-08-23 16:14:00,1.6157,1.6163,1.6157,1.6159,136300000.0
2005-08-23 16:15:00,1.6158,1.6161,1.6157,1.6158,136300000.0
2005-08-23 16:16:00,1.6159,1.6161,1.6154,1.6155,136300000.0
2005-08-23 16:17:00,1.6156,1.6163,1.6153,1.6163,136300000.0
2005-08-23 16:18:00,1.6162,1.6162,1.6159,1.616,136300000.0
2005-08-23 16:19:00,1.6161,1.6162,1.6158,1.616,136300000.0
2005-08-23 16:20:00,1.6161,1.6162,1.6159,1.616,136300000.0
2005-08-23 16:21:00,1.6161,1.6165,1.6159,1.616,136300000.0
2005-08-23 16:22:00,1.6161,1.6162,1.6158,1.6162,136300000.0
2005-08-23 16:23:00,1.6163,1.6164,1.616,1.616,136300000.0
2005-08-23 16:24:00,1.6159,1.6163,1.6159,1.616,136300000.0
2005-08-23 16:25:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2005-08-23 16:26:00,1.6157,1.616,1.6156,1.6158,136300000.0
2005-08-23 16:27:00,1.6154,1.6163,1.6154,1.6161,136300000.0
2005-08-23 16:28:00,1.6162,1.6163,1.6157,1.6161,136300000.0
2005-08-23 16:29:00,1.6161,1.6161,1.6158,1.6158,136300000.0
2005-08-23 16:30:00,1.6159,1.616,1.6157,1.6158,136300000.0
2005-08-23 16:31:00,1.6159,1.616,1.6156,1.6157,136300000.0
2005-08-23 16:32:00,1.6158,1.616,1.6158,1.616,136300000.0
2005-08-23 16:33:00,1.6161,1.6163,1.6158,1.6162,136300000.0
2005-08-23 16:34:00,1.6163,1.6166,1.6161,1.6161,136300000.0
2005-08-23 16:35:00,1.6162,1.6164,1.6162,1.6162,136300000.0
2005-08-23 16:36:00,1.6161,1.6161,1.6158,1.6158,136300000.0
2005-08-23 16:37:00,1.6159,1.6159,1.6158,1.6159,136300000.0
2005-08-23 16:38:00,1.6157,1.6158,1.6151,1.6154,136300000.0
2005-08-23 16:39:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2005-08-23 16:40:00,1.6154,1.6157,1.6153,1.6153,136300000.0
2005-08-23 16:41:00,1.6154,1.6157,1.6153,1.6154,136300000.0
2005-08-23 16:42:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-08-23 16:43:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-08-23 16:44:00,1.6151,1.6151,1.6149,1.615,136300000.0
2005-08-23 16:45:00,1.6151,1.6152,1.615,1.6151,136300000.0
2005-08-23 16:46:00,1.6152,1.6154,1.615,1.6151,136300000.0
2005-08-23 16:47:00,1.615,1.6153,1.6145,1.6147,136300000.0
2005-08-23 16:48:00,1.6148,1.615,1.6146,1.6147,136300000.0
2005-08-23 16:49:00,1.6148,1.6149,1.6144,1.6146,136300000.0
2005-08-23 16:50:00,1.6147,1.6149,1.6145,1.6145,136300000.0
2005-08-23 16:51:00,1.6144,1.6147,1.6139,1.6145,136300000.0
2005-08-23 16:52:00,1.6144,1.6146,1.6142,1.6146,136300000.0
2005-08-23 16:53:00,1.6145,1.6148,1.6144,1.6145,136300000.0
2005-08-23 16:54:00,1.6144,1.6147,1.6143,1.6146,136300000.0
2005-08-23 16:55:00,1.6144,1.6148,1.6141,1.6147,136300000.0
2005-08-23 16:56:00,1.6146,1.6148,1.6144,1.6144,136300000.0
2005-08-23 16:57:00,1.6143,1.6152,1.6143,1.6151,136300000.0
2005-08-23 16:58:00,1.6152,1.6154,1.6149,1.6152,136300000.0
2005-08-23 16:59:00,1.6151,1.6168,1.6148,1.6168,136300000.0
2005-08-23 17:00:00,1.6167,1.6167,1.6158,1.6161,136300000.0
2005-08-23 17:01:00,1.6159,1.616,1.6156,1.6157,136300000.0
2005-08-23 17:02:00,1.6158,1.6159,1.6155,1.6156,136300000.0
2005-08-23 17:03:00,1.6155,1.616,1.6152,1.6156,136300000.0
2005-08-23 17:04:00,1.6155,1.6156,1.6151,1.6153,136300000.0
2005-08-23 17:05:00,1.6155,1.616,1.6154,1.6159,136300000.0
2005-08-23 17:06:00,1.6158,1.6158,1.6154,1.6157,136300000.0
2005-08-23 17:07:00,1.6156,1.6158,1.6154,1.6157,136300000.0
2005-08-23 17:08:00,1.6158,1.6161,1.6157,1.6159,136300000.0
2005-08-23 17:09:00,1.6158,1.6161,1.6158,1.616,136300000.0
2005-08-23 17:10:00,1.6161,1.6164,1.616,1.6163,136300000.0
2005-08-23 17:11:00,1.6164,1.6164,1.6159,1.6163,136300000.0
2005-08-23 17:12:00,1.6164,1.6167,1.6162,1.6165,136300000.0
2005-08-23 17:13:00,1.6164,1.6166,1.616,1.6164,136300000.0
2005-08-23 17:14:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2005-08-23 17:15:00,1.6167,1.6167,1.616,1.6161,136300000.0
2005-08-23 17:16:00,1.6162,1.6162,1.616,1.6161,136300000.0
2005-08-23 17:17:00,1.6162,1.6162,1.6159,1.616,136300000.0
2005-08-23 17:18:00,1.6161,1.6165,1.616,1.616,136300000.0
2005-08-23 17:19:00,1.6163,1.6163,1.6159,1.6161,136300000.0
2005-08-23 17:20:00,1.616,1.6161,1.6158,1.6158,136300000.0
2005-08-23 17:21:00,1.6159,1.6163,1.6158,1.6162,136300000.0
2005-08-23 17:22:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-08-23 17:23:00,1.6162,1.6168,1.6161,1.6166,136300000.0
2005-08-23 17:24:00,1.6164,1.6169,1.6164,1.6169,136300000.0
2005-08-23 17:25:00,1.6168,1.6169,1.6164,1.6166,136300000.0
2005-08-23 17:26:00,1.6164,1.6168,1.6162,1.6168,136300000.0
2005-08-23 17:27:00,1.6167,1.6171,1.6163,1.6167,136300000.0
2005-08-23 17:28:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2005-08-23 17:29:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2005-08-23 17:30:00,1.6167,1.6169,1.6166,1.6166,136300000.0
2005-08-23 17:31:00,1.6167,1.6168,1.6164,1.6168,136300000.0
2005-08-23 17:32:00,1.6167,1.6173,1.6167,1.6169,136300000.0
2005-08-23 17:33:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2005-08-23 17:34:00,1.6167,1.6168,1.6164,1.6165,136300000.0
2005-08-23 17:35:00,1.6164,1.6165,1.6161,1.6162,136300000.0
2005-08-23 17:36:00,1.6161,1.6164,1.6161,1.6162,136300000.0
2005-08-23 17:37:00,1.6161,1.6168,1.6161,1.6164,136300000.0
2005-08-23 17:38:00,1.6165,1.6167,1.6164,1.6164,136300000.0
2005-08-23 17:39:00,1.6163,1.6169,1.6163,1.6169,136300000.0
2005-08-23 17:40:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2005-08-23 17:41:00,1.6165,1.6167,1.6163,1.6163,136300000.0
2005-08-23 17:42:00,1.6161,1.6165,1.6161,1.6161,136300000.0
2005-08-23 17:43:00,1.6159,1.6161,1.6156,1.6159,136300000.0
2005-08-23 17:44:00,1.616,1.6165,1.6157,1.6162,136300000.0
2005-08-23 17:45:00,1.6161,1.6172,1.6161,1.6169,136300000.0
2005-08-23 17:46:00,1.6168,1.6172,1.6167,1.6172,136300000.0
2005-08-23 17:47:00,1.6171,1.6171,1.6168,1.617,136300000.0
2005-08-23 17:48:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-08-23 17:49:00,1.6172,1.6172,1.6165,1.6166,136300000.0
2005-08-23 17:50:00,1.6165,1.6166,1.6163,1.6165,136300000.0
2005-08-23 17:51:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-08-23 17:52:00,1.6167,1.6167,1.6163,1.6166,136300000.0
2005-08-23 17:53:00,1.6167,1.6167,1.6162,1.6162,136300000.0
2005-08-23 17:54:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-08-23 17:55:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-08-23 17:56:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-08-23 17:57:00,1.6165,1.6167,1.6164,1.6167,136300000.0
2005-08-23 17:58:00,1.6165,1.6166,1.6162,1.6162,136300000.0
2005-08-23 17:59:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-08-23 18:00:00,1.6159,1.6161,1.6158,1.6161,136300000.0
2005-08-23 18:01:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-08-23 18:03:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-08-23 18:04:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-08-23 18:05:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-08-23 18:06:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-23 18:07:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-23 18:08:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-23 18:09:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-08-23 18:10:00,1.6159,1.616,1.6157,1.616,136300000.0
2005-08-23 18:11:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-23 18:12:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-08-23 18:13:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2005-08-23 18:14:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-08-23 18:15:00,1.6157,1.6162,1.6157,1.6161,136300000.0
2005-08-23 18:16:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2005-08-23 18:17:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2005-08-23 18:18:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2005-08-23 18:19:00,1.6166,1.6166,1.6163,1.6165,136300000.0
2005-08-23 18:20:00,1.6164,1.6166,1.6162,1.6163,136300000.0
2005-08-23 18:21:00,1.6165,1.6165,1.6162,1.6163,136300000.0
2005-08-23 18:22:00,1.6165,1.6166,1.6162,1.6162,136300000.0
2005-08-23 18:23:00,1.6161,1.6165,1.6159,1.6163,136300000.0
2005-08-23 18:24:00,1.6164,1.6165,1.6162,1.6164,136300000.0
2005-08-23 18:25:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2005-08-23 18:26:00,1.6168,1.6169,1.6165,1.6167,136300000.0
2005-08-23 18:27:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-08-23 18:28:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-08-23 18:29:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2005-08-23 18:30:00,1.6165,1.6167,1.6165,1.6165,136300000.0
2005-08-23 18:31:00,1.6166,1.6168,1.6165,1.6168,136300000.0
2005-08-23 18:32:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-08-23 18:33:00,1.6168,1.6169,1.6165,1.6165,136300000.0
2005-08-23 18:34:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2005-08-23 18:35:00,1.6164,1.6173,1.6164,1.6171,136300000.0
2005-08-23 18:36:00,1.6173,1.6175,1.6168,1.6169,136300000.0
2005-08-23 18:37:00,1.6168,1.6174,1.6166,1.6174,136300000.0
2005-08-23 18:38:00,1.6171,1.6175,1.6169,1.6173,136300000.0
2005-08-23 18:39:00,1.6169,1.6175,1.6169,1.6173,136300000.0
2005-08-23 18:40:00,1.6171,1.6178,1.6171,1.6174,136300000.0
2005-08-23 18:41:00,1.6175,1.6175,1.6169,1.6169,136300000.0
2005-08-23 18:42:00,1.6171,1.6174,1.6166,1.6169,136300000.0
2005-08-23 18:43:00,1.617,1.6171,1.6167,1.617,136300000.0
2005-08-23 18:44:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-08-23 18:45:00,1.6168,1.6169,1.6165,1.6168,136300000.0
2005-08-23 18:46:00,1.6167,1.6173,1.6167,1.6167,136300000.0
2005-08-23 18:47:00,1.6166,1.6169,1.6165,1.6166,136300000.0
2005-08-23 18:48:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2005-08-23 18:49:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-08-23 18:50:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2005-08-23 18:51:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2005-08-23 18:52:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-08-23 18:53:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-23 18:54:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-23 18:55:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-08-23 18:56:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-08-23 18:57:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-23 18:59:00,1.6167,1.617,1.6167,1.6169,136300000.0
2005-08-23 19:00:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-23 19:01:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-08-23 19:02:00,1.6171,1.6175,1.617,1.6173,136300000.0
2005-08-23 19:03:00,1.6174,1.6174,1.6169,1.6169,136300000.0
2005-08-23 19:04:00,1.6167,1.6169,1.6167,1.6167,136300000.0
2005-08-23 19:06:00,1.6166,1.6166,1.616,1.616,136300000.0
2005-08-23 19:07:00,1.6159,1.6161,1.6157,1.616,136300000.0
2005-08-23 19:08:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-08-23 19:09:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-08-23 19:10:00,1.616,1.616,1.6157,1.616,136300000.0
2005-08-23 19:11:00,1.6159,1.6161,1.6157,1.616,136300000.0
2005-08-23 19:12:00,1.6161,1.6161,1.6157,1.616,136300000.0
2005-08-23 19:13:00,1.6157,1.6161,1.6157,1.616,136300000.0
2005-08-23 19:14:00,1.6159,1.6161,1.6157,1.6159,136300000.0
2005-08-23 19:15:00,1.6161,1.6164,1.6159,1.6164,136300000.0
2005-08-23 19:16:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2005-08-23 19:17:00,1.6165,1.6166,1.6163,1.6166,136300000.0
2005-08-23 19:18:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2005-08-23 19:19:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-23 19:20:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-08-23 19:21:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-08-23 19:22:00,1.6164,1.6167,1.6164,1.6166,136300000.0
2005-08-23 19:24:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-08-23 19:26:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-08-23 19:27:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-08-23 19:28:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-08-23 19:29:00,1.6164,1.6166,1.6163,1.6164,136300000.0
2005-08-23 19:30:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-08-23 19:32:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-08-23 19:33:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2005-08-23 19:35:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-08-23 19:36:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2005-08-23 19:37:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-08-23 19:38:00,1.6168,1.6168,1.6164,1.6164,136300000.0
2005-08-23 19:39:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2005-08-23 19:40:00,1.6162,1.6171,1.6162,1.6165,136300000.0
2005-08-23 19:41:00,1.6169,1.6175,1.6169,1.6174,136300000.0
2005-08-23 19:42:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-08-23 19:43:00,1.6174,1.6175,1.6171,1.6175,136300000.0
2005-08-23 19:44:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2005-08-23 19:45:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-08-23 19:46:00,1.6173,1.6174,1.617,1.6174,136300000.0
2005-08-23 19:47:00,1.617,1.6175,1.617,1.6174,136300000.0
2005-08-23 19:48:00,1.6175,1.6179,1.6175,1.6179,136300000.0
2005-08-23 19:49:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2005-08-23 19:50:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-08-23 19:51:00,1.6174,1.6177,1.6174,1.6177,136300000.0
2005-08-23 19:52:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2005-08-23 19:53:00,1.6177,1.6177,1.6174,1.6174,136300000.0
2005-08-23 19:54:00,1.6175,1.6181,1.6174,1.6175,136300000.0
2005-08-23 19:55:00,1.6179,1.6181,1.6178,1.6178,136300000.0
2005-08-23 19:56:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-08-23 19:57:00,1.6178,1.6178,1.6175,1.6178,136300000.0
2005-08-23 19:58:00,1.6175,1.6178,1.6171,1.6173,136300000.0
2005-08-23 19:59:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-08-23 20:00:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2005-08-23 20:01:00,1.6175,1.6175,1.6171,1.6175,136300000.0
2005-08-23 20:02:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-08-23 20:03:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-08-23 20:04:00,1.6173,1.6177,1.6173,1.6175,136300000.0
2005-08-23 20:05:00,1.6173,1.6175,1.6171,1.6175,136300000.0
2005-08-23 20:07:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-08-23 20:08:00,1.6171,1.6174,1.617,1.6171,136300000.0
2005-08-23 20:09:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2005-08-23 20:10:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-08-23 20:11:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-08-23 20:12:00,1.617,1.6171,1.617,1.617,136300000.0
2005-08-23 20:13:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-08-23 20:14:00,1.6173,1.6173,1.6168,1.617,136300000.0
2005-08-23 20:15:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-08-23 20:16:00,1.6169,1.6171,1.6168,1.617,136300000.0
2005-08-23 20:17:00,1.6169,1.6174,1.6169,1.6174,136300000.0
2005-08-23 20:18:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-08-23 20:19:00,1.6173,1.6178,1.6171,1.6174,136300000.0
2005-08-23 20:20:00,1.6173,1.618,1.6173,1.6179,136300000.0
2005-08-23 20:21:00,1.6178,1.618,1.6177,1.6178,136300000.0
2005-08-23 20:22:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2005-08-23 20:23:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2005-08-23 20:24:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-08-23 20:25:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2005-08-23 20:26:00,1.6178,1.618,1.6178,1.6178,136300000.0
2005-08-23 20:27:00,1.6177,1.618,1.6177,1.6178,136300000.0
2005-08-23 20:28:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2005-08-23 20:29:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-23 20:30:00,1.6181,1.6181,1.6177,1.6179,136300000.0
2005-08-23 20:31:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2005-08-23 20:32:00,1.618,1.6181,1.6177,1.6178,136300000.0
2005-08-23 20:33:00,1.618,1.618,1.6179,1.6179,136300000.0
2005-08-23 20:34:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-08-23 20:35:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-08-23 20:36:00,1.618,1.618,1.6179,1.6179,136300000.0
2005-08-23 20:37:00,1.618,1.618,1.6179,1.618,136300000.0
2005-08-23 20:38:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-08-23 20:42:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-08-23 20:43:00,1.6178,1.6178,1.6177,1.6178,136300000.0
2005-08-23 20:44:00,1.6177,1.618,1.6177,1.6179,136300000.0
2005-08-23 20:45:00,1.6178,1.618,1.6177,1.6179,136300000.0
2005-08-23 20:46:00,1.618,1.6181,1.6178,1.618,136300000.0
2005-08-23 20:47:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-23 20:48:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 20:49:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-23 20:51:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-23 20:52:00,1.6185,1.6185,1.618,1.618,136300000.0
2005-08-23 20:53:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-23 20:54:00,1.6181,1.6181,1.6178,1.618,136300000.0
2005-08-23 20:55:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-08-23 20:57:00,1.618,1.618,1.6179,1.618,136300000.0
2005-08-23 20:58:00,1.6179,1.618,1.6178,1.6179,136300000.0
2005-08-23 20:59:00,1.618,1.618,1.6175,1.6177,136300000.0
2005-08-23 21:00:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-08-23 21:01:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-23 21:02:00,1.6173,1.6175,1.6171,1.6174,136300000.0
2005-08-23 21:03:00,1.6171,1.6175,1.6171,1.6174,136300000.0
2005-08-23 21:04:00,1.6175,1.618,1.6175,1.6178,136300000.0
2005-08-23 21:05:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2005-08-23 21:06:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-08-23 21:07:00,1.6175,1.6178,1.6175,1.6178,136300000.0
2005-08-23 21:08:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-23 21:09:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2005-08-23 21:10:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-08-23 21:11:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-08-23 21:12:00,1.6181,1.6184,1.6178,1.6183,136300000.0
2005-08-23 21:13:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-08-23 21:14:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2005-08-23 21:15:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-08-23 21:16:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-23 21:17:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-23 21:18:00,1.6181,1.6181,1.6178,1.618,136300000.0
2005-08-23 21:19:00,1.6181,1.6184,1.6179,1.6184,136300000.0
2005-08-23 21:20:00,1.6181,1.6185,1.618,1.6184,136300000.0
2005-08-23 21:22:00,1.6185,1.6185,1.6175,1.6184,136300000.0
2005-08-23 21:23:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2005-08-23 21:24:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-23 21:25:00,1.6175,1.6179,1.6175,1.6179,136300000.0
2005-08-23 21:27:00,1.6177,1.6184,1.6177,1.6184,136300000.0
2005-08-23 21:28:00,1.6183,1.6184,1.618,1.6181,136300000.0
2005-08-23 21:29:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-08-23 21:31:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-23 21:32:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-08-23 21:33:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-23 21:34:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-23 21:36:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-23 21:37:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-23 21:39:00,1.6184,1.6185,1.6183,1.6183,136300000.0
2005-08-23 21:40:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2005-08-23 21:42:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-08-23 21:43:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-23 21:44:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 21:45:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-08-23 21:47:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-23 21:48:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-08-23 21:49:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-08-23 21:50:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-08-23 21:51:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-23 21:52:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-23 21:53:00,1.6183,1.6184,1.6183,1.6183,136300000.0
2005-08-23 21:54:00,1.6181,1.6183,1.6181,1.6181,136300000.0
2005-08-23 21:55:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-23 21:56:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-23 21:57:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-23 21:58:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-08-23 21:59:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-23 22:00:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2005-08-23 22:01:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-23 22:02:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-23 22:03:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-23 22:04:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-23 22:05:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-23 22:06:00,1.6187,1.6187,1.6184,1.6184,136300000.0
2005-08-23 22:07:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-08-23 22:08:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-23 22:09:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-23 22:10:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2005-08-23 22:11:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-23 22:13:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-08-23 22:14:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-08-23 22:15:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-08-23 22:16:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-08-23 22:17:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-08-23 22:18:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-08-23 22:19:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-08-23 22:21:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2005-08-23 22:22:00,1.6185,1.6185,1.6182,1.6183,136300000.0
2005-08-23 22:23:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-08-23 22:24:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-23 22:25:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 22:26:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-23 22:27:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-23 22:29:00,1.6184,1.6187,1.6183,1.6187,136300000.0
2005-08-23 22:30:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-08-23 22:31:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-23 22:32:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-08-23 22:33:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-08-23 22:34:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-08-23 22:35:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-23 22:36:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-23 22:37:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 22:38:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-23 22:39:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 22:40:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-08-23 22:41:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-23 22:42:00,1.6181,1.6183,1.618,1.618,136300000.0
2005-08-23 22:45:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-23 22:46:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-08-23 22:47:00,1.6179,1.618,1.6178,1.618,136300000.0
2005-08-23 22:48:00,1.6179,1.618,1.6175,1.618,136300000.0
2005-08-23 22:49:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-08-23 22:52:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-23 22:53:00,1.618,1.6183,1.6179,1.6183,136300000.0
2005-08-23 22:54:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 22:56:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-23 22:57:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-23 22:58:00,1.6179,1.6181,1.6178,1.618,136300000.0
2005-08-23 23:00:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-08-23 23:01:00,1.618,1.618,1.6179,1.618,136300000.0
2005-08-23 23:02:00,1.6179,1.6184,1.6178,1.6183,136300000.0
2005-08-23 23:04:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-23 23:05:00,1.6183,1.6183,1.618,1.618,136300000.0
2005-08-23 23:06:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-08-23 23:07:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-23 23:08:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-08-23 23:09:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-08-23 23:10:00,1.618,1.618,1.6177,1.6179,136300000.0
2005-08-23 23:11:00,1.618,1.6183,1.618,1.6183,136300000.0
2005-08-23 23:12:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-23 23:13:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-23 23:14:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-08-23 23:16:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-08-23 23:17:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2005-08-23 23:18:00,1.6188,1.6191,1.6185,1.6187,136300000.0
2005-08-23 23:19:00,1.6183,1.6188,1.6183,1.6187,136300000.0
2005-08-23 23:20:00,1.6185,1.6187,1.6175,1.6184,136300000.0
2005-08-23 23:21:00,1.6185,1.6189,1.6183,1.6189,136300000.0
2005-08-23 23:22:00,1.6183,1.6188,1.6183,1.6185,136300000.0
2005-08-23 23:23:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-23 23:25:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-23 23:26:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-23 23:27:00,1.6181,1.6181,1.6178,1.618,136300000.0
2005-08-23 23:28:00,1.6181,1.6187,1.6179,1.6187,136300000.0
2005-08-23 23:29:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-08-23 23:30:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-23 23:31:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-08-23 23:32:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2005-08-23 23:34:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-23 23:35:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-08-23 23:36:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-08-23 23:37:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-08-23 23:38:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-08-23 23:39:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-23 23:41:00,1.6184,1.6185,1.6175,1.6175,136300000.0
2005-08-23 23:44:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-08-23 23:45:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2005-08-23 23:46:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-23 23:47:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-23 23:48:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-23 23:49:00,1.6175,1.6181,1.6175,1.6181,136300000.0
2005-08-23 23:50:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-23 23:51:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-08-23 23:52:00,1.618,1.6184,1.618,1.6183,136300000.0
2005-08-23 23:53:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2005-08-23 23:54:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-08-23 23:55:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2005-08-23 23:56:00,1.6177,1.6179,1.6177,1.6177,136300000.0
2005-08-23 23:58:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-08-23 23:59:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-24 00:00:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-08-24 00:01:00,1.618,1.618,1.6177,1.6177,136300000.0
2005-08-24 00:02:00,1.6179,1.618,1.6178,1.6179,136300000.0
2005-08-24 00:07:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-08-24 00:10:00,1.6177,1.6178,1.6171,1.6174,136300000.0
2005-08-24 00:13:00,1.6175,1.6178,1.6174,1.6175,136300000.0
2005-08-24 00:14:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-08-24 00:15:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-08-24 00:17:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2005-08-24 00:19:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-24 00:22:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-24 00:23:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-24 00:24:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-08-24 00:25:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-24 00:26:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-24 00:27:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2005-08-24 00:28:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-24 00:31:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-24 00:33:00,1.6173,1.6173,1.617,1.617,136300000.0
2005-08-24 00:34:00,1.617,1.617,1.6162,1.6162,136300000.0
2005-08-24 00:35:00,1.6161,1.6166,1.6161,1.6166,136300000.0
2005-08-24 00:36:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2005-08-24 00:37:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2005-08-24 00:38:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2005-08-24 00:39:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-24 00:42:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-08-24 00:43:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-24 00:44:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-24 00:45:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-24 00:47:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-24 00:48:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-08-24 00:49:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-24 00:50:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-24 00:52:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-24 00:53:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-08-24 00:54:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2005-08-24 00:55:00,1.6166,1.6167,1.6164,1.6167,136300000.0
2005-08-24 00:56:00,1.6168,1.6168,1.6165,1.6165,136300000.0
2005-08-24 00:58:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-08-24 00:59:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2005-08-24 01:00:00,1.6164,1.6166,1.6162,1.6166,136300000.0
2005-08-24 01:01:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-08-24 01:03:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-08-24 01:04:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-08-24 01:05:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2005-08-24 01:06:00,1.6161,1.6165,1.6161,1.6165,136300000.0
2005-08-24 01:08:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2005-08-24 01:09:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2005-08-24 01:10:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-08-24 01:11:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-08-24 01:12:00,1.6168,1.617,1.6167,1.617,136300000.0
2005-08-24 01:13:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-08-24 01:14:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-24 01:15:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-24 01:16:00,1.617,1.6177,1.617,1.6174,136300000.0
2005-08-24 01:17:00,1.617,1.6175,1.6169,1.6173,136300000.0
2005-08-24 01:18:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-08-24 01:19:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-24 01:20:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-08-24 01:21:00,1.6169,1.6171,1.6168,1.6168,136300000.0
2005-08-24 01:22:00,1.6167,1.6169,1.6166,1.6168,136300000.0
2005-08-24 01:23:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-08-24 01:24:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-08-24 01:25:00,1.6169,1.617,1.6167,1.6169,136300000.0
2005-08-24 01:26:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2005-08-24 01:27:00,1.6164,1.6167,1.616,1.6165,136300000.0
2005-08-24 01:28:00,1.6164,1.6165,1.6159,1.6159,136300000.0
2005-08-24 01:29:00,1.616,1.6165,1.616,1.6163,136300000.0
2005-08-24 01:30:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-08-24 01:31:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2005-08-24 01:32:00,1.6161,1.6169,1.6161,1.6169,136300000.0
2005-08-24 01:33:00,1.6167,1.6169,1.6167,1.6167,136300000.0
2005-08-24 01:34:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-08-24 01:35:00,1.6168,1.6171,1.6168,1.6168,136300000.0
2005-08-24 01:36:00,1.6169,1.6169,1.6165,1.6167,136300000.0
2005-08-24 01:37:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2005-08-24 01:38:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-24 01:39:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-24 01:40:00,1.6171,1.6173,1.617,1.617,136300000.0
2005-08-24 01:41:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-08-24 01:42:00,1.6174,1.6174,1.617,1.617,136300000.0
2005-08-24 01:43:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-08-24 01:44:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-08-24 01:45:00,1.6167,1.6168,1.6163,1.6166,136300000.0
2005-08-24 01:46:00,1.6165,1.6165,1.6163,1.6165,136300000.0
2005-08-24 01:47:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-24 01:48:00,1.6164,1.6165,1.6163,1.6163,136300000.0
2005-08-24 01:49:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-08-24 01:50:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-08-24 01:51:00,1.6164,1.6164,1.616,1.6162,136300000.0
2005-08-24 01:52:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-08-24 01:53:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-08-24 01:54:00,1.6166,1.6167,1.6163,1.6163,136300000.0
2005-08-24 01:55:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-08-24 01:56:00,1.6164,1.6165,1.6162,1.6162,136300000.0
2005-08-24 01:57:00,1.6163,1.6166,1.6162,1.6163,136300000.0
2005-08-24 01:58:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-08-24 01:59:00,1.6166,1.6168,1.6165,1.6165,136300000.0
2005-08-24 02:00:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-08-24 02:08:00,1.6159,1.6163,1.6157,1.6161,136300000.0
2005-08-24 02:09:00,1.6161,1.6162,1.6157,1.6159,136300000.0
2005-08-24 02:10:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-08-24 02:11:00,1.6159,1.6161,1.6157,1.616,136300000.0
2005-08-24 02:12:00,1.6162,1.6163,1.616,1.616,136300000.0
2005-08-24 02:13:00,1.6161,1.6163,1.616,1.6161,136300000.0
2005-08-24 02:14:00,1.6162,1.6162,1.6159,1.616,136300000.0
2005-08-24 02:15:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2005-08-24 02:16:00,1.6159,1.616,1.6157,1.616,136300000.0
2005-08-24 02:17:00,1.6164,1.6164,1.6157,1.6157,136300000.0
2005-08-24 02:18:00,1.6156,1.6162,1.6156,1.6161,136300000.0
2005-08-24 02:19:00,1.616,1.6161,1.6157,1.616,136300000.0
2005-08-24 02:20:00,1.6159,1.6161,1.6159,1.616,136300000.0
2005-08-24 02:21:00,1.6159,1.6161,1.6157,1.6161,136300000.0
2005-08-24 02:22:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-08-24 02:23:00,1.616,1.616,1.616,1.616,136300000.0
2005-08-24 02:24:00,1.6163,1.6163,1.6159,1.616,136300000.0
2005-08-24 02:25:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-08-24 02:26:00,1.6161,1.6162,1.616,1.6161,136300000.0
2005-08-24 02:27:00,1.6162,1.6162,1.6157,1.6159,136300000.0
2005-08-24 02:28:00,1.616,1.6163,1.6157,1.6163,136300000.0
2005-08-24 02:29:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2005-08-24 02:30:00,1.6162,1.6163,1.6157,1.6161,136300000.0
2005-08-24 02:31:00,1.6162,1.6163,1.6157,1.6159,136300000.0
2005-08-24 02:32:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-08-24 02:33:00,1.616,1.6161,1.6157,1.616,136300000.0
2005-08-24 02:34:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2005-08-24 02:35:00,1.6159,1.6162,1.6157,1.6161,136300000.0
2005-08-24 02:36:00,1.616,1.6164,1.6155,1.6155,136300000.0
2005-08-24 02:37:00,1.6156,1.616,1.6156,1.6157,136300000.0
2005-08-24 02:38:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-08-24 02:39:00,1.6159,1.6159,1.6155,1.6156,136300000.0
2005-08-24 02:40:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2005-08-24 02:41:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2005-08-24 02:42:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-08-24 02:43:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-08-24 02:44:00,1.6155,1.6155,1.615,1.6153,136300000.0
2005-08-24 02:45:00,1.6151,1.6156,1.6151,1.6155,136300000.0
2005-08-24 02:46:00,1.6153,1.6157,1.6153,1.6155,136300000.0
2005-08-24 02:47:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-08-24 02:48:00,1.6154,1.6157,1.6154,1.6155,136300000.0
2005-08-24 02:49:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-08-24 02:50:00,1.6155,1.6156,1.6149,1.6156,136300000.0
2005-08-24 02:51:00,1.6157,1.6157,1.6153,1.6156,136300000.0
2005-08-24 02:52:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-08-24 02:53:00,1.6153,1.6154,1.6149,1.6151,136300000.0
2005-08-24 02:54:00,1.615,1.6157,1.6149,1.6157,136300000.0
2005-08-24 02:55:00,1.6154,1.6157,1.6151,1.6153,136300000.0
2005-08-24 02:56:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2005-08-24 02:57:00,1.6156,1.6161,1.6156,1.6161,136300000.0
2005-08-24 02:58:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-08-24 02:59:00,1.6159,1.6161,1.6157,1.6159,136300000.0
2005-08-24 03:00:00,1.616,1.616,1.6159,1.616,136300000.0
2005-08-24 03:01:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-08-24 03:02:00,1.6157,1.6162,1.6157,1.6157,136300000.0
2005-08-24 03:03:00,1.6159,1.6162,1.6156,1.6159,136300000.0
2005-08-24 03:04:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2005-08-24 03:05:00,1.6163,1.6165,1.6161,1.6163,136300000.0
2005-08-24 03:06:00,1.6162,1.6162,1.616,1.6162,136300000.0
2005-08-24 03:07:00,1.6163,1.6163,1.6159,1.6161,136300000.0
2005-08-24 03:08:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-08-24 03:09:00,1.6162,1.6165,1.616,1.6162,136300000.0
2005-08-24 03:10:00,1.6159,1.6163,1.6159,1.616,136300000.0
2005-08-24 03:11:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2005-08-24 03:12:00,1.6161,1.6164,1.6159,1.6164,136300000.0
2005-08-24 03:13:00,1.6165,1.6168,1.6165,1.6168,136300000.0
2005-08-24 03:14:00,1.6166,1.6166,1.6164,1.6165,136300000.0
2005-08-24 03:15:00,1.6164,1.6165,1.6161,1.6163,136300000.0
2005-08-24 03:16:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-08-24 03:17:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-08-24 03:18:00,1.6166,1.6166,1.6163,1.6165,136300000.0
2005-08-24 03:19:00,1.6167,1.6169,1.6165,1.6169,136300000.0
2005-08-24 03:20:00,1.6168,1.6168,1.6166,1.6167,136300000.0
2005-08-24 03:21:00,1.6164,1.6166,1.6164,1.6164,136300000.0
2005-08-24 03:22:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-08-24 03:23:00,1.6163,1.6167,1.6163,1.6166,136300000.0
2005-08-24 03:24:00,1.6167,1.6169,1.6165,1.6169,136300000.0
2005-08-24 03:25:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2005-08-24 03:26:00,1.6167,1.6169,1.6165,1.6169,136300000.0
2005-08-24 03:27:00,1.6167,1.6169,1.6166,1.6167,136300000.0
2005-08-24 03:29:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2005-08-24 03:30:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-08-24 03:31:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2005-08-24 03:32:00,1.6165,1.6165,1.616,1.6161,136300000.0
2005-08-24 03:33:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2005-08-24 03:34:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-08-24 03:35:00,1.616,1.616,1.6156,1.6157,136300000.0
2005-08-24 03:37:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-08-24 03:38:00,1.6155,1.6157,1.6151,1.6154,136300000.0
2005-08-24 03:39:00,1.6155,1.6157,1.6154,1.6156,136300000.0
2005-08-24 03:40:00,1.6155,1.616,1.6155,1.6157,136300000.0
2005-08-24 03:41:00,1.6156,1.6162,1.6155,1.6156,136300000.0
2005-08-24 03:42:00,1.6154,1.6156,1.6151,1.6153,136300000.0
2005-08-24 03:43:00,1.6151,1.6154,1.6149,1.6151,136300000.0
2005-08-24 03:44:00,1.615,1.6151,1.6146,1.615,136300000.0
2005-08-24 03:45:00,1.6149,1.6157,1.6146,1.6149,136300000.0
2005-08-24 03:46:00,1.615,1.6153,1.6148,1.6149,136300000.0
2005-08-24 03:47:00,1.6146,1.6154,1.6145,1.6154,136300000.0
2005-08-24 03:48:00,1.6153,1.6153,1.6149,1.6153,136300000.0
2005-08-24 03:49:00,1.6151,1.6151,1.6149,1.6151,136300000.0
2005-08-24 03:50:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-08-24 03:51:00,1.615,1.615,1.6149,1.615,136300000.0
2005-08-24 03:52:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-08-24 03:53:00,1.6153,1.6154,1.6149,1.615,136300000.0
2005-08-24 03:54:00,1.6149,1.6149,1.6145,1.6149,136300000.0
2005-08-24 03:55:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-08-24 03:56:00,1.6155,1.6155,1.6151,1.6153,136300000.0
2005-08-24 03:57:00,1.6151,1.6154,1.6149,1.615,136300000.0
2005-08-24 03:58:00,1.6153,1.6153,1.615,1.6151,136300000.0
2005-08-24 03:59:00,1.6149,1.6154,1.6149,1.6153,136300000.0
2005-08-24 04:00:00,1.6151,1.6156,1.6151,1.6154,136300000.0
2005-08-24 04:01:00,1.6153,1.6157,1.6153,1.6153,136300000.0
2005-08-24 04:02:00,1.6154,1.6156,1.6153,1.6153,136300000.0
2005-08-24 04:03:00,1.6155,1.6156,1.6151,1.6155,136300000.0
2005-08-24 04:04:00,1.6154,1.6157,1.6153,1.6155,136300000.0
2005-08-24 04:05:00,1.6154,1.6156,1.6153,1.6155,136300000.0
2005-08-24 04:06:00,1.6153,1.6159,1.6153,1.6157,136300000.0
2005-08-24 04:07:00,1.6159,1.6162,1.6157,1.6161,136300000.0
2005-08-24 04:08:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-08-24 04:09:00,1.6163,1.6167,1.6162,1.6167,136300000.0
2005-08-24 04:10:00,1.6164,1.6165,1.616,1.6161,136300000.0
2005-08-24 04:11:00,1.616,1.6163,1.6159,1.6161,136300000.0
2005-08-24 04:12:00,1.6162,1.6164,1.616,1.6161,136300000.0
2005-08-24 04:13:00,1.6162,1.6162,1.6156,1.6156,136300000.0
2005-08-24 04:14:00,1.6157,1.6162,1.6156,1.6161,136300000.0
2005-08-24 04:15:00,1.6162,1.6165,1.6159,1.6164,136300000.0
2005-08-24 04:16:00,1.6165,1.6167,1.6161,1.6163,136300000.0
2005-08-24 04:17:00,1.6162,1.6163,1.6157,1.616,136300000.0
2005-08-24 04:18:00,1.6159,1.6162,1.6157,1.616,136300000.0
2005-08-24 04:19:00,1.6161,1.6161,1.6159,1.616,136300000.0
2005-08-24 04:20:00,1.6161,1.6167,1.616,1.6166,136300000.0
2005-08-24 04:21:00,1.6167,1.6167,1.6163,1.6165,136300000.0
2005-08-24 04:22:00,1.6166,1.6171,1.6166,1.617,136300000.0
2005-08-24 04:23:00,1.6169,1.617,1.6167,1.6168,136300000.0
2005-08-24 04:24:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-08-24 04:25:00,1.6165,1.6167,1.6164,1.6166,136300000.0
2005-08-24 04:26:00,1.6165,1.6169,1.6165,1.6168,136300000.0
2005-08-24 04:27:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-08-24 04:28:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-08-24 04:29:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-08-24 04:30:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-24 04:31:00,1.6169,1.617,1.6168,1.6169,136300000.0
2005-08-24 04:32:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-24 04:33:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-08-24 04:34:00,1.617,1.6173,1.617,1.617,136300000.0
2005-08-24 04:35:00,1.6171,1.6173,1.6169,1.6173,136300000.0
2005-08-24 04:36:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2005-08-24 04:37:00,1.6173,1.6173,1.617,1.6171,136300000.0
2005-08-24 04:38:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-08-24 04:39:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-08-24 04:40:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-08-24 04:41:00,1.6173,1.6175,1.6171,1.6173,136300000.0
2005-08-24 04:42:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-08-24 04:43:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2005-08-24 04:44:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-08-24 04:45:00,1.6173,1.6174,1.617,1.6173,136300000.0
2005-08-24 04:46:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2005-08-24 04:47:00,1.617,1.617,1.6165,1.6168,136300000.0
2005-08-24 04:48:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-08-24 04:49:00,1.6171,1.6174,1.617,1.6174,136300000.0
2005-08-24 04:50:00,1.6173,1.6175,1.6169,1.6175,136300000.0
2005-08-24 04:51:00,1.6174,1.6175,1.617,1.6175,136300000.0
2005-08-24 04:52:00,1.6174,1.6175,1.617,1.617,136300000.0
2005-08-24 04:53:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-08-24 04:54:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2005-08-24 04:55:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-08-24 04:56:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-08-24 04:57:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-24 04:58:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-08-24 04:59:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-08-24 05:00:00,1.617,1.6174,1.617,1.6174,136300000.0
2005-08-24 05:01:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-08-24 05:02:00,1.6174,1.6175,1.6169,1.6169,136300000.0
2005-08-24 05:03:00,1.6171,1.6173,1.6169,1.6171,136300000.0
2005-08-24 05:04:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-08-24 05:05:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2005-08-24 05:06:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2005-08-24 05:07:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-24 05:09:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-24 05:10:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2005-08-24 05:11:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2005-08-24 05:12:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-24 05:13:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-24 05:14:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2005-08-24 05:15:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-24 05:16:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-24 05:17:00,1.6175,1.6179,1.6175,1.6177,136300000.0
2005-08-24 05:18:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2005-08-24 05:20:00,1.6178,1.6179,1.6178,1.6178,136300000.0
2005-08-24 05:22:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-24 05:23:00,1.618,1.618,1.6178,1.6178,136300000.0
2005-08-24 05:24:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-24 05:25:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-24 05:26:00,1.6177,1.6179,1.6174,1.6175,136300000.0
2005-08-24 05:27:00,1.6178,1.6178,1.6175,1.6178,136300000.0
2005-08-24 05:29:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-08-24 05:30:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-08-24 05:32:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-08-24 05:33:00,1.618,1.618,1.6178,1.6178,136300000.0
2005-08-24 05:34:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-08-24 05:35:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-08-24 05:36:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-08-24 05:37:00,1.6177,1.6178,1.6177,1.6177,136300000.0
2005-08-24 05:38:00,1.6177,1.6179,1.6175,1.6175,136300000.0
2005-08-24 05:39:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2005-08-24 05:40:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-24 05:42:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-08-24 05:45:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-08-24 05:47:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-08-24 05:48:00,1.6175,1.6177,1.6173,1.6175,136300000.0
2005-08-24 05:49:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-08-24 05:50:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-08-24 05:51:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-24 05:52:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-08-24 05:53:00,1.6177,1.618,1.6177,1.6179,136300000.0
2005-08-24 05:54:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-24 05:55:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-24 05:56:00,1.6174,1.6179,1.6174,1.6177,136300000.0
2005-08-24 05:57:00,1.6178,1.6179,1.6175,1.6177,136300000.0
2005-08-24 05:58:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-08-24 05:59:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2005-08-24 06:00:00,1.6171,1.6173,1.617,1.6173,136300000.0
2005-08-24 06:01:00,1.6171,1.6171,1.6166,1.6166,136300000.0
2005-08-24 06:02:00,1.6165,1.6169,1.6165,1.6167,136300000.0
2005-08-24 06:03:00,1.6166,1.6169,1.6165,1.6165,136300000.0
2005-08-24 06:04:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-08-24 06:05:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-08-24 06:06:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-08-24 06:07:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-08-24 06:08:00,1.6168,1.6171,1.6168,1.6171,136300000.0
2005-08-24 06:09:00,1.6174,1.6174,1.6169,1.6171,136300000.0
2005-08-24 06:10:00,1.617,1.6174,1.617,1.6173,136300000.0
2005-08-24 06:11:00,1.6171,1.6177,1.617,1.6175,136300000.0
2005-08-24 06:12:00,1.6174,1.6175,1.6169,1.6175,136300000.0
2005-08-24 06:13:00,1.6173,1.6175,1.6169,1.6175,136300000.0
2005-08-24 06:14:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2005-08-24 06:15:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-08-24 06:16:00,1.6174,1.6185,1.6174,1.6185,136300000.0
2005-08-24 06:17:00,1.6196,1.6197,1.6185,1.6193,136300000.0
2005-08-24 06:18:00,1.619,1.6193,1.6189,1.6193,136300000.0
2005-08-24 06:19:00,1.6191,1.6202,1.6188,1.6198,136300000.0
2005-08-24 06:20:00,1.6199,1.6199,1.6195,1.6197,136300000.0
2005-08-24 06:21:00,1.6196,1.6199,1.6193,1.6199,136300000.0
2005-08-24 06:22:00,1.62,1.6203,1.6196,1.6196,136300000.0
2005-08-24 06:23:00,1.6198,1.62,1.6198,1.62,136300000.0
2005-08-24 06:24:00,1.6202,1.6203,1.6196,1.6196,136300000.0
2005-08-24 06:25:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2005-08-24 06:26:00,1.6197,1.6199,1.6195,1.6195,136300000.0
2005-08-24 06:27:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2005-08-24 06:28:00,1.6194,1.6195,1.619,1.619,136300000.0
2005-08-24 06:29:00,1.6191,1.6194,1.6189,1.6191,136300000.0
2005-08-24 06:30:00,1.619,1.6195,1.619,1.6193,136300000.0
2005-08-24 06:31:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2005-08-24 06:32:00,1.6194,1.6195,1.6185,1.6189,136300000.0
2005-08-24 06:33:00,1.6188,1.6195,1.6185,1.6185,136300000.0
2005-08-24 06:34:00,1.6184,1.6196,1.6184,1.6194,136300000.0
2005-08-24 06:35:00,1.6193,1.6194,1.6183,1.6183,136300000.0
2005-08-24 06:36:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2005-08-24 06:37:00,1.6178,1.618,1.6175,1.618,136300000.0
2005-08-24 06:38:00,1.6181,1.6188,1.6181,1.6185,136300000.0
2005-08-24 06:39:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-08-24 06:40:00,1.6183,1.6188,1.6181,1.6188,136300000.0
2005-08-24 06:41:00,1.6187,1.6189,1.6183,1.6187,136300000.0
2005-08-24 06:42:00,1.6185,1.6187,1.6179,1.6187,136300000.0
2005-08-24 06:43:00,1.6189,1.619,1.6179,1.618,136300000.0
2005-08-24 06:44:00,1.6181,1.6185,1.618,1.6184,136300000.0
2005-08-24 06:45:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-08-24 06:46:00,1.618,1.6184,1.6177,1.6183,136300000.0
2005-08-24 06:47:00,1.6181,1.6188,1.618,1.6185,136300000.0
2005-08-24 06:48:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-08-24 06:49:00,1.6184,1.6187,1.6183,1.6183,136300000.0
2005-08-24 06:50:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2005-08-24 06:52:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-08-24 06:53:00,1.6185,1.6185,1.6181,1.6183,136300000.0
2005-08-24 06:54:00,1.6181,1.6185,1.6181,1.6183,136300000.0
2005-08-24 06:55:00,1.6181,1.6185,1.618,1.6183,136300000.0
2005-08-24 06:56:00,1.6181,1.6187,1.6181,1.6183,136300000.0
2005-08-24 06:57:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-08-24 06:58:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-08-24 06:59:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-08-24 07:00:00,1.6181,1.6181,1.6175,1.6177,136300000.0
2005-08-24 07:01:00,1.6175,1.618,1.6175,1.6179,136300000.0
2005-08-24 07:02:00,1.6178,1.6181,1.6178,1.6178,136300000.0
2005-08-24 07:03:00,1.618,1.6184,1.618,1.6183,136300000.0
2005-08-24 07:04:00,1.6181,1.6185,1.618,1.6181,136300000.0
2005-08-24 07:05:00,1.6184,1.6184,1.618,1.618,136300000.0
2005-08-24 07:06:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-08-24 07:07:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-08-24 07:08:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2005-08-24 07:09:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-08-24 07:10:00,1.6183,1.6184,1.618,1.6183,136300000.0
2005-08-24 07:11:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-08-24 07:12:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-24 07:13:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-24 07:14:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2005-08-24 07:15:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-08-24 07:16:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-24 07:18:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-08-24 07:19:00,1.6185,1.6188,1.6184,1.6188,136300000.0
2005-08-24 07:20:00,1.6187,1.6191,1.6183,1.6185,136300000.0
2005-08-24 07:21:00,1.6184,1.6188,1.618,1.6181,136300000.0
2005-08-24 07:22:00,1.6183,1.6184,1.6177,1.6177,136300000.0
2005-08-24 07:23:00,1.6175,1.618,1.6174,1.6175,136300000.0
2005-08-24 07:24:00,1.6174,1.6178,1.6173,1.6175,136300000.0
2005-08-24 07:25:00,1.6177,1.6178,1.6173,1.6177,136300000.0
2005-08-24 07:26:00,1.6175,1.6184,1.6175,1.6184,136300000.0
2005-08-24 07:27:00,1.6183,1.6185,1.6181,1.6181,136300000.0
2005-08-24 07:28:00,1.6183,1.6183,1.6178,1.6181,136300000.0
2005-08-24 07:30:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-24 07:31:00,1.6181,1.6187,1.618,1.6187,136300000.0
2005-08-24 07:32:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2005-08-24 07:33:00,1.6185,1.6188,1.6181,1.6187,136300000.0
2005-08-24 07:34:00,1.6189,1.6189,1.6185,1.6188,136300000.0
2005-08-24 07:35:00,1.6187,1.6188,1.6183,1.6183,136300000.0
2005-08-24 07:36:00,1.6184,1.6184,1.618,1.6181,136300000.0
2005-08-24 07:37:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-24 07:39:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2005-08-24 07:40:00,1.6189,1.6189,1.6185,1.6188,136300000.0
2005-08-24 07:41:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2005-08-24 07:42:00,1.6187,1.6187,1.6184,1.6187,136300000.0
2005-08-24 07:43:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-24 07:44:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2005-08-24 07:45:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-24 07:46:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2005-08-24 07:48:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-24 07:49:00,1.6185,1.6188,1.6185,1.6185,136300000.0
2005-08-24 07:50:00,1.6184,1.6189,1.6181,1.6181,136300000.0
2005-08-24 07:51:00,1.6179,1.6183,1.6179,1.6183,136300000.0
2005-08-24 07:52:00,1.6184,1.6187,1.6181,1.6183,136300000.0
2005-08-24 07:53:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2005-08-24 07:54:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-08-24 07:55:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-08-24 07:56:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2005-08-24 07:57:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-24 07:58:00,1.6185,1.6189,1.6184,1.6187,136300000.0
2005-08-24 07:59:00,1.6188,1.6189,1.6185,1.6188,136300000.0
2005-08-24 08:00:00,1.619,1.6191,1.6188,1.619,136300000.0
2005-08-24 08:01:00,1.6188,1.619,1.6185,1.6185,136300000.0
2005-08-24 08:02:00,1.6187,1.6191,1.6187,1.6188,136300000.0
2005-08-24 08:03:00,1.6187,1.6188,1.6185,1.6186,136300000.0
2005-08-24 08:04:00,1.6185,1.6185,1.618,1.6183,136300000.0
2005-08-24 08:05:00,1.6182,1.6186,1.6181,1.6181,136300000.0
2005-08-24 08:06:00,1.618,1.6186,1.618,1.6185,136300000.0
2005-08-24 08:07:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2005-08-24 08:08:00,1.6183,1.6184,1.6179,1.6184,136300000.0
2005-08-24 08:09:00,1.6183,1.6189,1.6183,1.6187,136300000.0
2005-08-24 08:10:00,1.6185,1.6188,1.6185,1.6188,136300000.0
2005-08-24 08:11:00,1.6191,1.6192,1.6188,1.6189,136300000.0
2005-08-24 08:12:00,1.6188,1.6191,1.6187,1.619,136300000.0
2005-08-24 08:13:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-24 08:14:00,1.619,1.619,1.6185,1.6187,136300000.0
2005-08-24 08:15:00,1.6188,1.6191,1.6184,1.6187,136300000.0
2005-08-24 08:16:00,1.6186,1.6188,1.6184,1.6188,136300000.0
2005-08-24 08:17:00,1.6186,1.6187,1.6185,1.6186,136300000.0
2005-08-24 08:18:00,1.6187,1.6187,1.6186,1.6187,136300000.0
2005-08-24 08:19:00,1.6186,1.6188,1.6186,1.6188,136300000.0
2005-08-24 08:20:00,1.6189,1.619,1.6188,1.6188,136300000.0
2005-08-24 08:21:00,1.6189,1.6191,1.6189,1.619,136300000.0
2005-08-24 08:22:00,1.6189,1.6192,1.6188,1.619,136300000.0
2005-08-24 08:23:00,1.6188,1.6189,1.6185,1.6185,136300000.0
2005-08-24 08:24:00,1.6183,1.6186,1.6182,1.6184,136300000.0
2005-08-24 08:25:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2005-08-24 08:26:00,1.6183,1.6186,1.6181,1.6186,136300000.0
2005-08-24 08:27:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-24 08:28:00,1.6186,1.6189,1.6186,1.6188,136300000.0
2005-08-24 08:29:00,1.6187,1.6188,1.6182,1.6186,136300000.0
2005-08-24 08:30:00,1.6187,1.6195,1.6187,1.619,136300000.0
2005-08-24 08:31:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-08-24 08:32:00,1.6188,1.619,1.6185,1.6189,136300000.0
2005-08-24 08:33:00,1.619,1.6191,1.6188,1.619,136300000.0
2005-08-24 08:34:00,1.6189,1.6191,1.6186,1.6187,136300000.0
2005-08-24 08:35:00,1.6186,1.6194,1.6186,1.6193,136300000.0
2005-08-24 08:36:00,1.6196,1.6199,1.6191,1.6193,136300000.0
2005-08-24 08:37:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2005-08-24 08:38:00,1.6195,1.6195,1.6192,1.6195,136300000.0
2005-08-24 08:39:00,1.6194,1.6196,1.619,1.6191,136300000.0
2005-08-24 08:40:00,1.6192,1.6192,1.6186,1.6187,136300000.0
2005-08-24 08:41:00,1.6188,1.619,1.6185,1.619,136300000.0
2005-08-24 08:42:00,1.6188,1.619,1.6183,1.6186,136300000.0
2005-08-24 08:43:00,1.6185,1.6185,1.618,1.618,136300000.0
2005-08-24 08:44:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-08-24 08:45:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2005-08-24 08:46:00,1.6183,1.619,1.6182,1.6186,136300000.0
2005-08-24 08:47:00,1.6187,1.6189,1.6184,1.6188,136300000.0
2005-08-24 08:48:00,1.6189,1.6189,1.6185,1.6187,136300000.0
2005-08-24 08:49:00,1.6186,1.6187,1.6182,1.6186,136300000.0
2005-08-24 08:50:00,1.6185,1.6186,1.6182,1.6185,136300000.0
2005-08-24 08:51:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-08-24 08:52:00,1.6185,1.6187,1.6181,1.6185,136300000.0
2005-08-24 08:53:00,1.6183,1.6185,1.6182,1.6182,136300000.0
2005-08-24 08:54:00,1.6184,1.6186,1.6182,1.6182,136300000.0
2005-08-24 08:55:00,1.6181,1.6183,1.618,1.6182,136300000.0
2005-08-24 08:56:00,1.6183,1.6183,1.6179,1.618,136300000.0
2005-08-24 08:57:00,1.6182,1.6182,1.6179,1.6181,136300000.0
2005-08-24 08:58:00,1.6179,1.6181,1.6177,1.618,136300000.0
2005-08-24 08:59:00,1.6179,1.6183,1.6179,1.6183,136300000.0
2005-08-24 09:00:00,1.6185,1.6185,1.6178,1.6178,136300000.0
2005-08-24 09:01:00,1.6177,1.6181,1.6177,1.6179,136300000.0
2005-08-24 09:02:00,1.618,1.6182,1.618,1.618,136300000.0
2005-08-24 09:03:00,1.6182,1.6189,1.618,1.6186,136300000.0
2005-08-24 09:04:00,1.6183,1.6186,1.6183,1.6183,136300000.0
2005-08-24 09:05:00,1.6182,1.6183,1.618,1.6182,136300000.0
2005-08-24 09:06:00,1.6181,1.6182,1.6179,1.618,136300000.0
2005-08-24 09:07:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2005-08-24 09:08:00,1.618,1.6182,1.618,1.6182,136300000.0
2005-08-24 09:09:00,1.618,1.6182,1.618,1.618,136300000.0
2005-08-24 09:10:00,1.6181,1.6181,1.6173,1.6173,136300000.0
2005-08-24 09:11:00,1.6176,1.6181,1.6176,1.6176,136300000.0
2005-08-24 09:12:00,1.6177,1.6179,1.6176,1.6177,136300000.0
2005-08-24 09:13:00,1.6178,1.6181,1.6177,1.618,136300000.0
2005-08-24 09:14:00,1.618,1.6184,1.6178,1.6178,136300000.0
2005-08-24 09:15:00,1.6177,1.6178,1.6174,1.6175,136300000.0
2005-08-24 09:16:00,1.6174,1.618,1.6171,1.618,136300000.0
2005-08-24 09:17:00,1.6179,1.6183,1.6178,1.6181,136300000.0
2005-08-24 09:18:00,1.6182,1.6182,1.6178,1.6178,136300000.0
2005-08-24 09:19:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-08-24 09:20:00,1.6177,1.618,1.6176,1.618,136300000.0
2005-08-24 09:21:00,1.6179,1.6183,1.6179,1.6183,136300000.0
2005-08-24 09:22:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-08-24 09:23:00,1.6182,1.6184,1.6179,1.6183,136300000.0
2005-08-24 09:24:00,1.6184,1.6186,1.6182,1.6183,136300000.0
2005-08-24 09:25:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2005-08-24 09:26:00,1.6184,1.6186,1.6181,1.6185,136300000.0
2005-08-24 09:27:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2005-08-24 09:28:00,1.6182,1.6182,1.618,1.6182,136300000.0
2005-08-24 09:29:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-08-24 09:30:00,1.6181,1.6187,1.618,1.6183,136300000.0
2005-08-24 09:31:00,1.6185,1.6186,1.6184,1.6186,136300000.0
2005-08-24 09:32:00,1.6185,1.6188,1.6184,1.6188,136300000.0
2005-08-24 09:33:00,1.6189,1.6189,1.6186,1.6187,136300000.0
2005-08-24 09:34:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2005-08-24 09:35:00,1.6189,1.6194,1.6189,1.6191,136300000.0
2005-08-24 09:36:00,1.619,1.6191,1.6189,1.619,136300000.0
2005-08-24 09:37:00,1.6186,1.6194,1.6186,1.6192,136300000.0
2005-08-24 09:38:00,1.6193,1.6193,1.6188,1.6188,136300000.0
2005-08-24 09:39:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2005-08-24 09:40:00,1.6192,1.6196,1.6191,1.6193,136300000.0
2005-08-24 09:41:00,1.6197,1.6197,1.6189,1.6193,136300000.0
2005-08-24 09:42:00,1.6192,1.6193,1.619,1.6192,136300000.0
2005-08-24 09:43:00,1.6191,1.6192,1.6189,1.6189,136300000.0
2005-08-24 09:44:00,1.6187,1.619,1.6186,1.6188,136300000.0
2005-08-24 09:45:00,1.6189,1.6189,1.6186,1.6188,136300000.0
2005-08-24 09:46:00,1.6189,1.6189,1.6187,1.6188,136300000.0
2005-08-24 09:47:00,1.6189,1.619,1.6187,1.6187,136300000.0
2005-08-24 09:48:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2005-08-24 09:49:00,1.6189,1.6189,1.6186,1.6186,136300000.0
2005-08-24 09:50:00,1.6187,1.6188,1.6185,1.6186,136300000.0
2005-08-24 09:51:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2005-08-24 09:52:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2005-08-24 09:53:00,1.6182,1.6185,1.6182,1.6185,136300000.0
2005-08-24 09:54:00,1.6184,1.6186,1.6184,1.6186,136300000.0
2005-08-24 09:55:00,1.6181,1.6183,1.6175,1.6178,136300000.0
2005-08-24 09:56:00,1.6177,1.6186,1.6176,1.6179,136300000.0
2005-08-24 09:58:00,1.618,1.6181,1.6177,1.6178,136300000.0
2005-08-24 09:59:00,1.6176,1.6177,1.6173,1.6176,136300000.0
2005-08-24 10:00:00,1.6177,1.6182,1.6174,1.6179,136300000.0
2005-08-24 10:01:00,1.6176,1.6181,1.6173,1.618,136300000.0
2005-08-24 10:02:00,1.6176,1.618,1.6175,1.6178,136300000.0
2005-08-24 10:03:00,1.6177,1.6181,1.6175,1.6177,136300000.0
2005-08-24 10:04:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-08-24 10:05:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-08-24 10:06:00,1.6182,1.6182,1.6178,1.6179,136300000.0
2005-08-24 10:07:00,1.618,1.6181,1.6177,1.6181,136300000.0
2005-08-24 10:08:00,1.6179,1.6181,1.6178,1.6179,136300000.0
2005-08-24 10:09:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2005-08-24 10:10:00,1.6177,1.618,1.6176,1.618,136300000.0
2005-08-24 10:11:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-08-24 10:12:00,1.618,1.6184,1.6179,1.6183,136300000.0
2005-08-24 10:13:00,1.6182,1.6182,1.6179,1.618,136300000.0
2005-08-24 10:14:00,1.6179,1.6181,1.6177,1.618,136300000.0
2005-08-24 10:15:00,1.6179,1.6181,1.6175,1.6178,136300000.0
2005-08-24 10:16:00,1.6179,1.618,1.6177,1.6178,136300000.0
2005-08-24 10:17:00,1.6177,1.6179,1.6176,1.6179,136300000.0
2005-08-24 10:18:00,1.618,1.618,1.6177,1.6178,136300000.0
2005-08-24 10:19:00,1.6179,1.6179,1.6177,1.6178,136300000.0
2005-08-24 10:20:00,1.6179,1.6179,1.6176,1.6176,136300000.0
2005-08-24 10:21:00,1.6176,1.6178,1.6174,1.6176,136300000.0
2005-08-24 10:22:00,1.6177,1.6178,1.6173,1.6177,136300000.0
2005-08-24 10:23:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-24 10:24:00,1.6177,1.6177,1.6173,1.6174,136300000.0
2005-08-24 10:25:00,1.6175,1.6176,1.6173,1.6174,136300000.0
2005-08-24 10:26:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-08-24 10:27:00,1.6175,1.6175,1.6172,1.6172,136300000.0
2005-08-24 10:28:00,1.6173,1.6176,1.6173,1.6174,136300000.0
2005-08-24 10:29:00,1.6175,1.6176,1.6173,1.6176,136300000.0
2005-08-24 10:30:00,1.6178,1.6179,1.6174,1.6174,136300000.0
2005-08-24 10:31:00,1.6173,1.6175,1.6173,1.6173,136300000.0
2005-08-24 10:32:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2005-08-24 10:33:00,1.6172,1.6176,1.6172,1.6174,136300000.0
2005-08-24 10:34:00,1.6176,1.6177,1.6171,1.6172,136300000.0
2005-08-24 10:35:00,1.6171,1.6176,1.6171,1.6176,136300000.0
2005-08-24 10:36:00,1.6174,1.6177,1.6173,1.6175,136300000.0
2005-08-24 10:37:00,1.6177,1.6179,1.6175,1.6176,136300000.0
2005-08-24 10:39:00,1.6175,1.6175,1.6172,1.6175,136300000.0
2005-08-24 10:40:00,1.6172,1.6177,1.6172,1.6176,136300000.0
2005-08-24 10:41:00,1.6174,1.6176,1.6173,1.6175,136300000.0
2005-08-24 10:42:00,1.6176,1.6178,1.6174,1.6175,136300000.0
2005-08-24 10:43:00,1.6174,1.6179,1.6173,1.6174,136300000.0
2005-08-24 10:44:00,1.6173,1.6175,1.6173,1.6173,136300000.0
2005-08-24 10:45:00,1.6174,1.6178,1.6173,1.6177,136300000.0
2005-08-24 10:46:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2005-08-24 10:47:00,1.6177,1.6177,1.6172,1.6174,136300000.0
2005-08-24 10:48:00,1.6173,1.6175,1.6171,1.6171,136300000.0
2005-08-24 10:49:00,1.6172,1.6175,1.6172,1.6174,136300000.0
2005-08-24 10:50:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-08-24 10:51:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2005-08-24 10:52:00,1.6172,1.6176,1.617,1.6175,136300000.0
2005-08-24 10:53:00,1.6174,1.6176,1.6173,1.6176,136300000.0
2005-08-24 10:54:00,1.6178,1.618,1.6174,1.6177,136300000.0
2005-08-24 10:55:00,1.6178,1.6183,1.6178,1.6179,136300000.0
2005-08-24 10:56:00,1.618,1.618,1.6176,1.6179,136300000.0
2005-08-24 10:57:00,1.6177,1.618,1.6177,1.618,136300000.0
2005-08-24 10:58:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2005-08-24 10:59:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-08-24 11:00:00,1.6177,1.6182,1.6176,1.6178,136300000.0
2005-08-24 11:01:00,1.6179,1.6179,1.6175,1.6176,136300000.0
2005-08-24 11:02:00,1.6177,1.618,1.6175,1.6178,136300000.0
2005-08-24 11:03:00,1.6179,1.6181,1.6177,1.6181,136300000.0
2005-08-24 11:04:00,1.618,1.618,1.6178,1.6178,136300000.0
2005-08-24 11:05:00,1.6179,1.618,1.6177,1.6178,136300000.0
2005-08-24 11:06:00,1.618,1.618,1.6177,1.6178,136300000.0
2005-08-24 11:07:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-08-24 11:08:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-08-24 11:09:00,1.6181,1.6182,1.618,1.6182,136300000.0
2005-08-24 11:10:00,1.6181,1.6183,1.6181,1.6181,136300000.0
2005-08-24 11:11:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-24 11:12:00,1.618,1.6183,1.6179,1.6181,136300000.0
2005-08-24 11:13:00,1.618,1.6183,1.6179,1.6183,136300000.0
2005-08-24 11:14:00,1.6184,1.6186,1.6183,1.6185,136300000.0
2005-08-24 11:15:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2005-08-24 11:16:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-08-24 11:17:00,1.6186,1.6187,1.6183,1.6184,136300000.0
2005-08-24 11:18:00,1.6183,1.6187,1.6182,1.6185,136300000.0
2005-08-24 11:19:00,1.6184,1.6188,1.6181,1.6187,136300000.0
2005-08-24 11:20:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-08-24 11:21:00,1.6185,1.619,1.6185,1.6187,136300000.0
2005-08-24 11:22:00,1.6186,1.6191,1.6186,1.6189,136300000.0
2005-08-24 11:23:00,1.6188,1.6192,1.6186,1.6186,136300000.0
2005-08-24 11:24:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-08-24 11:25:00,1.6188,1.6189,1.6186,1.6187,136300000.0
2005-08-24 11:26:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2005-08-24 11:27:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-08-24 11:28:00,1.6184,1.6189,1.6184,1.6188,136300000.0
2005-08-24 11:29:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-08-24 11:30:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2005-08-24 11:31:00,1.619,1.6192,1.6188,1.6191,136300000.0
2005-08-24 11:32:00,1.6192,1.6192,1.6186,1.6188,136300000.0
2005-08-24 11:33:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-08-24 11:34:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2005-08-24 11:35:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2005-08-24 11:36:00,1.6187,1.6188,1.6183,1.6187,136300000.0
2005-08-24 11:37:00,1.6186,1.6187,1.6185,1.6186,136300000.0
2005-08-24 11:38:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2005-08-24 11:39:00,1.6188,1.6193,1.6188,1.6192,136300000.0
2005-08-24 11:40:00,1.6194,1.6197,1.6192,1.6192,136300000.0
2005-08-24 11:41:00,1.6193,1.6193,1.619,1.619,136300000.0
2005-08-24 11:42:00,1.6186,1.6191,1.6182,1.6191,136300000.0
2005-08-24 11:43:00,1.619,1.619,1.6186,1.619,136300000.0
2005-08-24 11:44:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2005-08-24 11:45:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-24 11:46:00,1.6191,1.6192,1.6189,1.6191,136300000.0
2005-08-24 11:47:00,1.619,1.619,1.6186,1.6188,136300000.0
2005-08-24 11:48:00,1.6187,1.6189,1.6186,1.6188,136300000.0
2005-08-24 11:49:00,1.6189,1.6193,1.6187,1.6192,136300000.0
2005-08-24 11:50:00,1.6194,1.6198,1.6191,1.6198,136300000.0
2005-08-24 11:51:00,1.62,1.6201,1.6197,1.6198,136300000.0
2005-08-24 11:52:00,1.6201,1.6201,1.6195,1.6197,136300000.0
2005-08-24 11:53:00,1.6196,1.6199,1.6196,1.6198,136300000.0
2005-08-24 11:54:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-08-24 11:55:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2005-08-24 11:56:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2005-08-24 11:57:00,1.6195,1.6198,1.6195,1.6198,136300000.0
2005-08-24 11:58:00,1.6199,1.6201,1.6194,1.6198,136300000.0
2005-08-24 11:59:00,1.6199,1.6202,1.6192,1.6192,136300000.0
2005-08-24 12:00:00,1.6191,1.6197,1.619,1.6196,136300000.0
2005-08-24 12:01:00,1.6197,1.6201,1.6193,1.6199,136300000.0
2005-08-24 12:02:00,1.62,1.6202,1.6197,1.6202,136300000.0
2005-08-24 12:03:00,1.6203,1.6206,1.6201,1.6205,136300000.0
2005-08-24 12:04:00,1.6204,1.6205,1.62,1.6203,136300000.0
2005-08-24 12:05:00,1.6205,1.621,1.6202,1.6205,136300000.0
2005-08-24 12:06:00,1.6204,1.6206,1.6201,1.6202,136300000.0
2005-08-24 12:07:00,1.6203,1.6204,1.62,1.6204,136300000.0
2005-08-24 12:08:00,1.6201,1.6207,1.62,1.6201,136300000.0
2005-08-24 12:09:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2005-08-24 12:10:00,1.6201,1.6204,1.6201,1.6202,136300000.0
2005-08-24 12:11:00,1.6201,1.6204,1.6201,1.6204,136300000.0
2005-08-24 12:12:00,1.6203,1.6204,1.6198,1.6202,136300000.0
2005-08-24 12:13:00,1.6201,1.6202,1.6201,1.6201,136300000.0
2005-08-24 12:14:00,1.62,1.6201,1.6198,1.6199,136300000.0
2005-08-24 12:15:00,1.62,1.6201,1.62,1.6201,136300000.0
2005-08-24 12:16:00,1.6202,1.6204,1.6199,1.62,136300000.0
2005-08-24 12:17:00,1.6202,1.6203,1.6199,1.6201,136300000.0
2005-08-24 12:18:00,1.6199,1.6202,1.6199,1.6201,136300000.0
2005-08-24 12:19:00,1.6202,1.6208,1.6202,1.6203,136300000.0
2005-08-24 12:20:00,1.6205,1.6207,1.6204,1.6206,136300000.0
2005-08-24 12:21:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2005-08-24 12:22:00,1.6206,1.6206,1.6203,1.6204,136300000.0
2005-08-24 12:23:00,1.6205,1.6206,1.6203,1.6205,136300000.0
2005-08-24 12:24:00,1.6206,1.6208,1.6203,1.6205,136300000.0
2005-08-24 12:25:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2005-08-24 12:26:00,1.6206,1.6207,1.6204,1.6204,136300000.0
2005-08-24 12:27:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2005-08-24 12:28:00,1.6203,1.6204,1.6198,1.6198,136300000.0
2005-08-24 12:29:00,1.62,1.6201,1.6196,1.6196,136300000.0
2005-08-24 12:30:00,1.6195,1.6199,1.6195,1.6196,136300000.0
2005-08-24 12:31:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2005-08-24 12:32:00,1.6195,1.6195,1.619,1.6191,136300000.0
2005-08-24 12:33:00,1.6189,1.6193,1.6188,1.6192,136300000.0
2005-08-24 12:34:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2005-08-24 12:35:00,1.6188,1.6189,1.6186,1.6187,136300000.0
2005-08-24 12:36:00,1.6188,1.6189,1.6186,1.6187,136300000.0
2005-08-24 12:37:00,1.6186,1.6189,1.6185,1.6187,136300000.0
2005-08-24 12:38:00,1.6186,1.6187,1.6183,1.6183,136300000.0
2005-08-24 12:39:00,1.6185,1.6185,1.617,1.6174,136300000.0
2005-08-24 12:40:00,1.6177,1.6178,1.6171,1.6171,136300000.0
2005-08-24 12:41:00,1.6173,1.6177,1.6173,1.6177,136300000.0
2005-08-24 12:42:00,1.6179,1.6179,1.6176,1.6177,136300000.0
2005-08-24 12:43:00,1.6176,1.618,1.6176,1.6177,136300000.0
2005-08-24 12:44:00,1.6178,1.6179,1.6173,1.6176,136300000.0
2005-08-24 12:45:00,1.6178,1.618,1.6175,1.6177,136300000.0
2005-08-24 12:46:00,1.6176,1.6179,1.6176,1.6176,136300000.0
2005-08-24 12:47:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2005-08-24 12:48:00,1.6176,1.6178,1.6174,1.6174,136300000.0
2005-08-24 12:49:00,1.6173,1.6174,1.6169,1.617,136300000.0
2005-08-24 12:50:00,1.6169,1.6171,1.6168,1.6168,136300000.0
2005-08-24 12:51:00,1.6169,1.6173,1.6166,1.6167,136300000.0
2005-08-24 12:52:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-08-24 12:53:00,1.6168,1.617,1.6168,1.6169,136300000.0
2005-08-24 12:54:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-08-24 12:55:00,1.617,1.617,1.6163,1.6164,136300000.0
2005-08-24 12:56:00,1.6165,1.6165,1.6162,1.6164,136300000.0
2005-08-24 12:57:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2005-08-24 12:58:00,1.6165,1.6167,1.6165,1.6165,136300000.0
2005-08-24 12:59:00,1.6167,1.6168,1.6165,1.6165,136300000.0
2005-08-24 13:00:00,1.6167,1.6171,1.6167,1.617,136300000.0
2005-08-24 13:01:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2005-08-24 13:02:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2005-08-24 13:03:00,1.6165,1.6169,1.6165,1.6166,136300000.0
2005-08-24 13:04:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2005-08-24 13:05:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2005-08-24 13:06:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2005-08-24 13:07:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2005-08-24 13:08:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2005-08-24 13:09:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-08-24 13:10:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-08-24 13:11:00,1.6168,1.6168,1.6164,1.6164,136300000.0
2005-08-24 13:12:00,1.6165,1.6167,1.6162,1.6162,136300000.0
2005-08-24 13:13:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-24 13:14:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2005-08-24 13:15:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2005-08-24 13:16:00,1.6165,1.6166,1.6163,1.6166,136300000.0
2005-08-24 13:17:00,1.6165,1.6171,1.6165,1.6171,136300000.0
2005-08-24 13:18:00,1.617,1.617,1.6165,1.6165,136300000.0
2005-08-24 13:19:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-08-24 13:20:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-08-24 13:21:00,1.6165,1.6165,1.6159,1.6163,136300000.0
2005-08-24 13:22:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-08-24 13:23:00,1.6164,1.6167,1.6163,1.6166,136300000.0
2005-08-24 13:24:00,1.6165,1.6167,1.6162,1.6164,136300000.0
2005-08-24 13:25:00,1.6165,1.6167,1.6164,1.6165,136300000.0
2005-08-24 13:26:00,1.6166,1.6168,1.6164,1.6165,136300000.0
2005-08-24 13:27:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2005-08-24 13:28:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2005-08-24 13:29:00,1.6167,1.6168,1.6165,1.6166,136300000.0
2005-08-24 13:30:00,1.6165,1.6166,1.6163,1.6165,136300000.0
2005-08-24 13:31:00,1.6164,1.617,1.6164,1.6169,136300000.0
2005-08-24 13:32:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-08-24 13:33:00,1.6169,1.617,1.6168,1.6168,136300000.0
2005-08-24 13:34:00,1.6169,1.6171,1.6169,1.6169,136300000.0
2005-08-24 13:35:00,1.617,1.617,1.6169,1.617,136300000.0
2005-08-24 13:36:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-24 13:37:00,1.617,1.6171,1.617,1.617,136300000.0
2005-08-24 13:38:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2005-08-24 13:39:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-08-24 13:40:00,1.617,1.617,1.617,1.617,136300000.0
2005-08-24 13:41:00,1.6169,1.6169,1.6166,1.6166,136300000.0
2005-08-24 13:42:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2005-08-24 13:43:00,1.6167,1.617,1.6167,1.6169,136300000.0
2005-08-24 13:44:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-08-24 13:45:00,1.6168,1.6172,1.6168,1.617,136300000.0
2005-08-24 13:46:00,1.6172,1.6172,1.6167,1.6167,136300000.0
2005-08-24 13:47:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-24 13:48:00,1.6168,1.6168,1.6167,1.6168,136300000.0
2005-08-24 13:49:00,1.6167,1.6171,1.6166,1.6171,136300000.0
2005-08-24 13:50:00,1.617,1.617,1.6167,1.6169,136300000.0
2005-08-24 13:51:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-08-24 13:52:00,1.6168,1.6168,1.6167,1.6168,136300000.0
2005-08-24 13:53:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2005-08-24 13:54:00,1.6167,1.6172,1.6167,1.6172,136300000.0
2005-08-24 13:55:00,1.6171,1.6174,1.6171,1.6173,136300000.0
2005-08-24 13:56:00,1.6172,1.6173,1.617,1.6173,136300000.0
2005-08-24 13:57:00,1.6172,1.6172,1.6167,1.6168,136300000.0
2005-08-24 13:58:00,1.6167,1.6171,1.6165,1.6166,136300000.0
2005-08-24 13:59:00,1.6168,1.6171,1.6168,1.6171,136300000.0
2005-08-24 14:00:00,1.6169,1.6171,1.6169,1.617,136300000.0
2005-08-24 14:01:00,1.6171,1.6171,1.6168,1.6169,136300000.0
2005-08-24 14:02:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-08-24 14:03:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-08-24 14:04:00,1.6169,1.617,1.6168,1.6169,136300000.0
2005-08-24 14:05:00,1.617,1.6172,1.6167,1.617,136300000.0
2005-08-24 14:06:00,1.6168,1.6175,1.6168,1.6175,136300000.0
2005-08-24 14:07:00,1.6174,1.6174,1.617,1.6172,136300000.0
2005-08-24 14:08:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2005-08-24 14:09:00,1.6169,1.6178,1.6168,1.6178,136300000.0
2005-08-24 14:10:00,1.6177,1.618,1.6175,1.6175,136300000.0
2005-08-24 14:11:00,1.6177,1.6178,1.617,1.6173,136300000.0
2005-08-24 14:12:00,1.6172,1.6174,1.617,1.6171,136300000.0
2005-08-24 14:13:00,1.6172,1.6172,1.6169,1.6171,136300000.0
2005-08-24 14:14:00,1.6173,1.6175,1.6172,1.6174,136300000.0
2005-08-24 14:15:00,1.6175,1.6175,1.6169,1.617,136300000.0
2005-08-24 14:16:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-08-24 14:17:00,1.6172,1.6173,1.6166,1.617,136300000.0
2005-08-24 14:18:00,1.6171,1.6172,1.6163,1.6165,136300000.0
2005-08-24 14:19:00,1.6167,1.6168,1.6164,1.6165,136300000.0
2005-08-24 14:20:00,1.6166,1.617,1.6166,1.617,136300000.0
2005-08-24 14:21:00,1.6169,1.6172,1.6168,1.6169,136300000.0
2005-08-24 14:22:00,1.617,1.617,1.6168,1.617,136300000.0
2005-08-24 14:23:00,1.6169,1.6178,1.6169,1.6175,136300000.0
2005-08-24 14:24:00,1.6177,1.6178,1.6173,1.6177,136300000.0
2005-08-24 14:25:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2005-08-24 14:26:00,1.618,1.6182,1.6178,1.6179,136300000.0
2005-08-24 14:27:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-08-24 14:28:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2005-08-24 14:29:00,1.6179,1.6185,1.6176,1.6182,136300000.0
2005-08-24 14:30:00,1.6183,1.6197,1.618,1.6191,136300000.0
2005-08-24 14:31:00,1.619,1.6205,1.619,1.6199,136300000.0
2005-08-24 14:32:00,1.6198,1.6198,1.6187,1.6195,136300000.0
2005-08-24 14:33:00,1.6193,1.6197,1.6188,1.6189,136300000.0
2005-08-24 14:34:00,1.6191,1.62,1.619,1.6199,136300000.0
2005-08-24 14:35:00,1.6197,1.6207,1.6195,1.6197,136300000.0
2005-08-24 14:36:00,1.6199,1.6203,1.6193,1.6196,136300000.0
2005-08-24 14:37:00,1.6197,1.6198,1.6191,1.6195,136300000.0
2005-08-24 14:38:00,1.6193,1.6198,1.6189,1.6194,136300000.0
2005-08-24 14:39:00,1.6193,1.6196,1.6188,1.6193,136300000.0
2005-08-24 14:40:00,1.6192,1.6195,1.6188,1.619,136300000.0
2005-08-24 14:41:00,1.6192,1.6194,1.6189,1.6192,136300000.0
2005-08-24 14:42:00,1.6193,1.6197,1.6191,1.6197,136300000.0
2005-08-24 14:43:00,1.6195,1.6198,1.6192,1.6194,136300000.0
2005-08-24 14:44:00,1.6193,1.6196,1.619,1.6192,136300000.0
2005-08-24 14:45:00,1.6194,1.62,1.6194,1.6195,136300000.0
2005-08-24 14:46:00,1.6196,1.62,1.6193,1.6195,136300000.0
2005-08-24 14:47:00,1.6196,1.6199,1.6192,1.6197,136300000.0
2005-08-24 14:48:00,1.6195,1.6195,1.6192,1.6195,136300000.0
2005-08-24 14:49:00,1.6194,1.6195,1.619,1.6191,136300000.0
2005-08-24 14:50:00,1.619,1.6191,1.6188,1.6191,136300000.0
2005-08-24 14:51:00,1.619,1.619,1.6185,1.6188,136300000.0
2005-08-24 14:52:00,1.6189,1.6192,1.6188,1.6189,136300000.0
2005-08-24 14:53:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2005-08-24 14:54:00,1.6188,1.619,1.6184,1.6184,136300000.0
2005-08-24 14:55:00,1.6189,1.6191,1.6185,1.6191,136300000.0
2005-08-24 14:56:00,1.6189,1.619,1.6188,1.6189,136300000.0
2005-08-24 14:57:00,1.619,1.6194,1.6189,1.6189,136300000.0
2005-08-24 14:58:00,1.6192,1.6194,1.6191,1.6194,136300000.0
2005-08-24 14:59:00,1.6195,1.6196,1.6192,1.6194,136300000.0
2005-08-24 15:00:00,1.6193,1.6205,1.6191,1.6198,136300000.0
2005-08-24 15:01:00,1.6195,1.6204,1.6195,1.6201,136300000.0
2005-08-24 15:02:00,1.6203,1.6204,1.6197,1.62,136300000.0
2005-08-24 15:03:00,1.6202,1.6215,1.6202,1.6209,136300000.0
2005-08-24 15:04:00,1.621,1.6214,1.6205,1.6205,136300000.0
2005-08-24 15:05:00,1.6206,1.621,1.6203,1.6207,136300000.0
2005-08-24 15:06:00,1.6208,1.621,1.6206,1.6209,136300000.0
2005-08-24 15:07:00,1.6208,1.6216,1.6208,1.6212,136300000.0
2005-08-24 15:08:00,1.6213,1.6217,1.6212,1.6214,136300000.0
2005-08-24 15:09:00,1.6215,1.6215,1.6206,1.6209,136300000.0
2005-08-24 15:10:00,1.621,1.6214,1.6208,1.6212,136300000.0
2005-08-24 15:11:00,1.6214,1.6216,1.6211,1.6214,136300000.0
2005-08-24 15:12:00,1.6213,1.6215,1.6212,1.6212,136300000.0
2005-08-24 15:13:00,1.6213,1.6215,1.621,1.621,136300000.0
2005-08-24 15:14:00,1.6211,1.6215,1.6205,1.6207,136300000.0
2005-08-24 15:15:00,1.6206,1.6211,1.6196,1.62,136300000.0
2005-08-24 15:16:00,1.6201,1.6201,1.6196,1.6199,136300000.0
2005-08-24 15:17:00,1.6198,1.6202,1.6197,1.62,136300000.0
2005-08-24 15:18:00,1.6202,1.6202,1.6199,1.62,136300000.0
2005-08-24 15:19:00,1.6204,1.6204,1.6198,1.6199,136300000.0
2005-08-24 15:20:00,1.6198,1.6199,1.6194,1.6196,136300000.0
2005-08-24 15:21:00,1.6197,1.6201,1.6196,1.6201,136300000.0
2005-08-24 15:22:00,1.6203,1.6206,1.62,1.6204,136300000.0
2005-08-24 15:23:00,1.6205,1.6206,1.6203,1.6203,136300000.0
2005-08-24 15:24:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2005-08-24 15:25:00,1.6203,1.6208,1.6203,1.6205,136300000.0
2005-08-24 15:26:00,1.6203,1.6209,1.6203,1.6209,136300000.0
2005-08-24 15:27:00,1.6208,1.621,1.6205,1.621,136300000.0
2005-08-24 15:28:00,1.6212,1.6215,1.6209,1.6213,136300000.0
2005-08-24 15:29:00,1.6212,1.6213,1.6209,1.6209,136300000.0
2005-08-24 15:30:00,1.621,1.6212,1.6206,1.6206,136300000.0
2005-08-24 15:31:00,1.6207,1.6209,1.6204,1.6208,136300000.0
2005-08-24 15:32:00,1.6206,1.6209,1.6202,1.6202,136300000.0
2005-08-24 15:33:00,1.6204,1.6207,1.6199,1.6207,136300000.0
2005-08-24 15:34:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2005-08-24 15:35:00,1.6202,1.6208,1.6202,1.6205,136300000.0
2005-08-24 15:36:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2005-08-24 15:37:00,1.6203,1.6205,1.6199,1.6199,136300000.0
2005-08-24 15:38:00,1.62,1.6206,1.6199,1.6199,136300000.0
2005-08-24 15:39:00,1.62,1.62,1.6198,1.6198,136300000.0
2005-08-24 15:40:00,1.6199,1.6205,1.6198,1.6203,136300000.0
2005-08-24 15:41:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-08-24 15:42:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2005-08-24 15:43:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-08-24 15:44:00,1.62,1.6205,1.6199,1.6205,136300000.0
2005-08-24 15:45:00,1.62,1.6202,1.6198,1.6202,136300000.0
2005-08-24 15:46:00,1.6201,1.6203,1.62,1.6203,136300000.0
2005-08-24 15:47:00,1.6205,1.6205,1.6201,1.6205,136300000.0
2005-08-24 15:48:00,1.6206,1.6206,1.6201,1.6204,136300000.0
2005-08-24 15:49:00,1.6206,1.6208,1.6205,1.6207,136300000.0
2005-08-24 15:50:00,1.6206,1.6208,1.6204,1.6205,136300000.0
2005-08-24 15:51:00,1.6203,1.6204,1.6199,1.6201,136300000.0
2005-08-24 15:52:00,1.62,1.6206,1.62,1.6203,136300000.0
2005-08-24 15:53:00,1.6204,1.6207,1.6203,1.6207,136300000.0
2005-08-24 15:54:00,1.6208,1.6208,1.6204,1.6207,136300000.0
2005-08-24 15:55:00,1.6206,1.6208,1.6201,1.6201,136300000.0
2005-08-24 15:56:00,1.6205,1.6206,1.6202,1.6204,136300000.0
2005-08-24 15:57:00,1.6205,1.6207,1.62,1.6203,136300000.0
2005-08-24 15:58:00,1.6205,1.6208,1.6203,1.6208,136300000.0
2005-08-24 15:59:00,1.6207,1.6213,1.6207,1.6213,136300000.0
2005-08-24 16:00:00,1.6214,1.6214,1.6207,1.6209,136300000.0
2005-08-24 16:01:00,1.6208,1.6213,1.6208,1.621,136300000.0
2005-08-24 16:02:00,1.6209,1.621,1.6207,1.6209,136300000.0
2005-08-24 16:03:00,1.6207,1.621,1.6203,1.6203,136300000.0
2005-08-24 16:04:00,1.6204,1.6208,1.6202,1.6206,136300000.0
2005-08-24 16:05:00,1.6207,1.6207,1.6201,1.6206,136300000.0
2005-08-24 16:06:00,1.6205,1.6208,1.6204,1.6205,136300000.0
2005-08-24 16:07:00,1.6204,1.6206,1.6203,1.6206,136300000.0
2005-08-24 16:08:00,1.6205,1.6208,1.6204,1.6206,136300000.0
2005-08-24 16:09:00,1.6208,1.6208,1.6205,1.6208,136300000.0
2005-08-24 16:10:00,1.6206,1.6208,1.6204,1.6204,136300000.0
2005-08-24 16:11:00,1.6205,1.6207,1.6202,1.6206,136300000.0
2005-08-24 16:12:00,1.6208,1.6212,1.6206,1.6207,136300000.0
2005-08-24 16:13:00,1.6206,1.621,1.6206,1.621,136300000.0
2005-08-24 16:14:00,1.6207,1.6207,1.6204,1.6207,136300000.0
2005-08-24 16:15:00,1.6206,1.6207,1.6202,1.6204,136300000.0
2005-08-24 16:16:00,1.6203,1.6206,1.6202,1.6206,136300000.0
2005-08-24 16:17:00,1.6207,1.6207,1.62,1.6201,136300000.0
2005-08-24 16:18:00,1.62,1.6205,1.62,1.6202,136300000.0
2005-08-24 16:19:00,1.6201,1.6204,1.6201,1.6204,136300000.0
2005-08-24 16:20:00,1.6202,1.6207,1.6202,1.6205,136300000.0
2005-08-24 16:21:00,1.6204,1.6206,1.6201,1.6204,136300000.0
2005-08-24 16:22:00,1.6203,1.6203,1.6201,1.6203,136300000.0
2005-08-24 16:23:00,1.6202,1.6205,1.6201,1.6205,136300000.0
2005-08-24 16:24:00,1.6206,1.6206,1.6203,1.6206,136300000.0
2005-08-24 16:25:00,1.6205,1.6207,1.6204,1.6206,136300000.0
2005-08-24 16:27:00,1.6207,1.6207,1.62,1.62,136300000.0
2005-08-24 16:28:00,1.6199,1.6202,1.6197,1.62,136300000.0
2005-08-24 16:29:00,1.6201,1.6202,1.6197,1.6197,136300000.0
2005-08-24 16:30:00,1.6198,1.62,1.6194,1.6196,136300000.0
2005-08-24 16:31:00,1.6195,1.62,1.6194,1.6198,136300000.0
2005-08-24 16:32:00,1.6199,1.62,1.6196,1.6198,136300000.0
2005-08-24 16:33:00,1.62,1.62,1.6197,1.6199,136300000.0
2005-08-24 16:34:00,1.6198,1.6199,1.6196,1.6197,136300000.0
2005-08-24 16:35:00,1.6198,1.6198,1.6195,1.6196,136300000.0
2005-08-24 16:36:00,1.6195,1.6197,1.6194,1.6194,136300000.0
2005-08-24 16:37:00,1.6195,1.6196,1.6193,1.6195,136300000.0
2005-08-24 16:38:00,1.6194,1.6197,1.6192,1.6195,136300000.0
2005-08-24 16:39:00,1.6194,1.6195,1.6192,1.6195,136300000.0
2005-08-24 16:40:00,1.6196,1.6199,1.6195,1.6197,136300000.0
2005-08-24 16:41:00,1.6195,1.6197,1.6193,1.6195,136300000.0
2005-08-24 16:42:00,1.6196,1.6196,1.6192,1.6195,136300000.0
2005-08-24 16:43:00,1.6197,1.6197,1.6193,1.6194,136300000.0
2005-08-24 16:44:00,1.6193,1.6196,1.6193,1.6196,136300000.0
2005-08-24 16:45:00,1.6197,1.6198,1.6194,1.6197,136300000.0
2005-08-24 16:46:00,1.6196,1.6197,1.6194,1.6196,136300000.0
2005-08-24 16:47:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2005-08-24 16:48:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2005-08-24 16:49:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2005-08-24 16:50:00,1.6197,1.6199,1.6194,1.6199,136300000.0
2005-08-24 16:51:00,1.6198,1.6199,1.6194,1.6197,136300000.0
2005-08-24 16:52:00,1.6196,1.6197,1.6193,1.6195,136300000.0
2005-08-24 16:53:00,1.6196,1.6197,1.6192,1.6196,136300000.0
2005-08-24 16:54:00,1.6197,1.6197,1.6193,1.6196,136300000.0
2005-08-24 16:55:00,1.6197,1.62,1.6196,1.62,136300000.0
2005-08-24 16:56:00,1.6199,1.6203,1.6199,1.6201,136300000.0
2005-08-24 16:57:00,1.6203,1.6208,1.6203,1.6206,136300000.0
2005-08-24 16:58:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-24 16:59:00,1.6205,1.6207,1.6204,1.6205,136300000.0
2005-08-24 17:00:00,1.6204,1.6211,1.6203,1.6211,136300000.0
2005-08-24 17:01:00,1.621,1.6212,1.6208,1.6212,136300000.0
2005-08-24 17:02:00,1.6211,1.6211,1.6204,1.6206,136300000.0
2005-08-24 17:03:00,1.6207,1.6208,1.6206,1.6206,136300000.0
2005-08-24 17:04:00,1.6207,1.6209,1.6207,1.6207,136300000.0
2005-08-24 17:05:00,1.6208,1.6209,1.6206,1.6207,136300000.0
2005-08-24 17:06:00,1.6209,1.6211,1.6202,1.6204,136300000.0
2005-08-24 17:07:00,1.6203,1.6208,1.6203,1.6205,136300000.0
2005-08-24 17:08:00,1.6206,1.6209,1.6202,1.6203,136300000.0
2005-08-24 17:09:00,1.6208,1.6208,1.6198,1.62,136300000.0
2005-08-24 17:10:00,1.6201,1.6202,1.6198,1.62,136300000.0
2005-08-24 17:11:00,1.6199,1.6202,1.6194,1.6196,136300000.0
2005-08-24 17:12:00,1.6198,1.62,1.6195,1.6198,136300000.0
2005-08-24 17:13:00,1.6197,1.6202,1.6197,1.62,136300000.0
2005-08-24 17:14:00,1.6201,1.6202,1.62,1.62,136300000.0
2005-08-24 17:15:00,1.6198,1.6202,1.6198,1.6201,136300000.0
2005-08-24 17:16:00,1.62,1.6204,1.6199,1.6199,136300000.0
2005-08-24 17:17:00,1.62,1.6205,1.62,1.6203,136300000.0
2005-08-24 17:18:00,1.6204,1.6205,1.6202,1.6204,136300000.0
2005-08-24 17:19:00,1.6203,1.6207,1.6201,1.6204,136300000.0
2005-08-24 17:20:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2005-08-24 17:21:00,1.6198,1.6201,1.6197,1.6199,136300000.0
2005-08-24 17:22:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-08-24 17:23:00,1.6206,1.6207,1.6197,1.6197,136300000.0
2005-08-24 17:24:00,1.6199,1.6203,1.6197,1.6199,136300000.0
2005-08-24 17:25:00,1.6199,1.6202,1.6198,1.6198,136300000.0
2005-08-24 17:26:00,1.6203,1.6203,1.6198,1.6202,136300000.0
2005-08-24 17:27:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-08-24 17:28:00,1.6202,1.6204,1.6199,1.6201,136300000.0
2005-08-24 17:29:00,1.6199,1.6204,1.6196,1.6201,136300000.0
2005-08-24 17:30:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2005-08-24 17:31:00,1.62,1.6204,1.6198,1.6202,136300000.0
2005-08-24 17:32:00,1.6201,1.6201,1.6198,1.6199,136300000.0
2005-08-24 17:33:00,1.6198,1.6202,1.6197,1.62,136300000.0
2005-08-24 17:34:00,1.6201,1.6203,1.6197,1.6203,136300000.0
2005-08-24 17:35:00,1.6204,1.6205,1.6201,1.6205,136300000.0
2005-08-24 17:36:00,1.6204,1.6206,1.6201,1.6204,136300000.0
2005-08-24 17:37:00,1.6203,1.6205,1.6199,1.6203,136300000.0
2005-08-24 17:38:00,1.6202,1.6205,1.6202,1.6203,136300000.0
2005-08-24 17:39:00,1.6202,1.6204,1.62,1.6203,136300000.0
2005-08-24 17:40:00,1.62,1.6205,1.6197,1.6201,136300000.0
2005-08-24 17:41:00,1.6203,1.6207,1.6198,1.6205,136300000.0
2005-08-24 17:42:00,1.6206,1.6207,1.6202,1.6205,136300000.0
2005-08-24 17:43:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2005-08-24 17:44:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2005-08-24 17:45:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2005-08-24 17:46:00,1.62,1.6203,1.62,1.6202,136300000.0
2005-08-24 17:47:00,1.6203,1.6204,1.62,1.6201,136300000.0
2005-08-24 17:48:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2005-08-24 17:49:00,1.6202,1.6203,1.62,1.6201,136300000.0
2005-08-24 17:50:00,1.6199,1.62,1.6198,1.6198,136300000.0
2005-08-24 17:51:00,1.6199,1.62,1.6198,1.6198,136300000.0
2005-08-24 17:52:00,1.62,1.6203,1.6198,1.6202,136300000.0
2005-08-24 17:53:00,1.6202,1.6203,1.6198,1.6202,136300000.0
2005-08-24 17:54:00,1.6201,1.6202,1.6196,1.6196,136300000.0
2005-08-24 17:55:00,1.6198,1.6203,1.6197,1.6201,136300000.0
2005-08-24 17:56:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2005-08-24 17:57:00,1.6197,1.6198,1.6194,1.6194,136300000.0
2005-08-24 17:58:00,1.6195,1.6196,1.6195,1.6195,136300000.0
2005-08-24 17:59:00,1.6196,1.62,1.6196,1.62,136300000.0
2005-08-24 18:00:00,1.6199,1.62,1.6197,1.6197,136300000.0
2005-08-24 18:01:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2005-08-24 18:02:00,1.6196,1.6198,1.6191,1.6193,136300000.0
2005-08-24 18:03:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2005-08-24 18:04:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-24 18:05:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-08-24 18:06:00,1.6188,1.6191,1.6187,1.6189,136300000.0
2005-08-24 18:07:00,1.6188,1.6193,1.6187,1.6191,136300000.0
2005-08-24 18:08:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2005-08-24 18:09:00,1.6193,1.6195,1.6191,1.6193,136300000.0
2005-08-24 18:10:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2005-08-24 18:11:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2005-08-24 18:12:00,1.6195,1.6197,1.6194,1.6196,136300000.0
2005-08-24 18:13:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2005-08-24 18:14:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2005-08-24 18:15:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2005-08-24 18:16:00,1.6199,1.6199,1.6195,1.6198,136300000.0
2005-08-24 18:17:00,1.6197,1.6202,1.6197,1.6202,136300000.0
2005-08-24 18:18:00,1.62,1.6203,1.6199,1.6199,136300000.0
2005-08-24 18:19:00,1.62,1.6203,1.6199,1.6199,136300000.0
2005-08-24 18:20:00,1.62,1.6204,1.6199,1.6199,136300000.0
2005-08-24 18:21:00,1.62,1.6204,1.6199,1.6202,136300000.0
2005-08-24 18:22:00,1.62,1.62,1.6198,1.62,136300000.0
2005-08-24 18:23:00,1.62,1.6204,1.6199,1.6199,136300000.0
2005-08-24 18:24:00,1.62,1.6206,1.6199,1.6203,136300000.0
2005-08-24 18:25:00,1.62,1.6202,1.6199,1.62,136300000.0
2005-08-24 18:26:00,1.6199,1.6204,1.6199,1.62,136300000.0
2005-08-24 18:27:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-08-24 18:28:00,1.6197,1.6199,1.6194,1.6194,136300000.0
2005-08-24 18:29:00,1.6195,1.6199,1.6195,1.6195,136300000.0
2005-08-24 18:30:00,1.6194,1.6197,1.6194,1.6197,136300000.0
2005-08-24 18:31:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2005-08-24 18:33:00,1.6198,1.62,1.6198,1.62,136300000.0
2005-08-24 18:34:00,1.6199,1.6199,1.6197,1.6199,136300000.0
2005-08-24 18:36:00,1.62,1.62,1.62,1.62,136300000.0
2005-08-24 18:37:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-08-24 18:38:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2005-08-24 18:40:00,1.6203,1.6204,1.6199,1.62,136300000.0
2005-08-24 18:41:00,1.6202,1.6202,1.6198,1.6199,136300000.0
2005-08-24 18:42:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-24 18:43:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-24 18:44:00,1.6202,1.6203,1.6198,1.6199,136300000.0
2005-08-24 18:45:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2005-08-24 18:46:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2005-08-24 18:47:00,1.6198,1.6198,1.6194,1.6196,136300000.0
2005-08-24 18:48:00,1.6197,1.6198,1.6194,1.6196,136300000.0
2005-08-24 18:49:00,1.6195,1.6199,1.6195,1.6196,136300000.0
2005-08-24 18:51:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-08-24 18:52:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-08-24 18:53:00,1.6193,1.6196,1.6191,1.6194,136300000.0
2005-08-24 18:54:00,1.6191,1.6195,1.619,1.6193,136300000.0
2005-08-24 18:55:00,1.6195,1.6197,1.6193,1.6194,136300000.0
2005-08-24 18:56:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2005-08-24 18:57:00,1.6199,1.6199,1.6195,1.6197,136300000.0
2005-08-24 18:58:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-24 18:59:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-08-24 19:00:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2005-08-24 19:01:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2005-08-24 19:02:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-08-24 19:06:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-08-24 19:07:00,1.62,1.6202,1.6199,1.62,136300000.0
2005-08-24 19:08:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-08-24 19:09:00,1.62,1.62,1.6198,1.6198,136300000.0
2005-08-24 19:10:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-24 19:12:00,1.62,1.6203,1.62,1.6203,136300000.0
2005-08-24 19:13:00,1.6204,1.6208,1.6203,1.6208,136300000.0
2005-08-24 19:14:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-24 19:15:00,1.6205,1.6205,1.6203,1.6205,136300000.0
2005-08-24 19:16:00,1.6204,1.6206,1.6198,1.6206,136300000.0
2005-08-24 19:17:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-08-24 19:18:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-24 19:19:00,1.6203,1.6205,1.6203,1.6203,136300000.0
2005-08-24 19:20:00,1.6202,1.6205,1.6202,1.6205,136300000.0
2005-08-24 19:21:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-08-24 19:22:00,1.6203,1.6205,1.6199,1.6205,136300000.0
2005-08-24 19:23:00,1.6203,1.6205,1.6202,1.6204,136300000.0
2005-08-24 19:24:00,1.6205,1.6206,1.6203,1.6203,136300000.0
2005-08-24 19:25:00,1.6202,1.6203,1.6198,1.62,136300000.0
2005-08-24 19:26:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-08-24 19:27:00,1.62,1.6205,1.62,1.6205,136300000.0
2005-08-24 19:28:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2005-08-24 19:29:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2005-08-24 19:30:00,1.6204,1.6204,1.6199,1.6203,136300000.0
2005-08-24 19:31:00,1.6204,1.6208,1.6204,1.6208,136300000.0
2005-08-24 19:32:00,1.6209,1.6209,1.6202,1.6209,136300000.0
2005-08-24 19:33:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-08-24 19:34:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2005-08-24 19:35:00,1.6209,1.6209,1.6206,1.6209,136300000.0
2005-08-24 19:36:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2005-08-24 19:37:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-24 19:38:00,1.6208,1.6208,1.6202,1.6202,136300000.0
2005-08-24 19:39:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2005-08-24 19:40:00,1.6203,1.6206,1.6203,1.6205,136300000.0
2005-08-24 19:41:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-08-24 19:42:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2005-08-24 19:43:00,1.6202,1.6206,1.6202,1.6206,136300000.0
2005-08-24 19:44:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-08-24 19:45:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2005-08-24 19:46:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2005-08-24 19:47:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2005-08-24 19:49:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2005-08-24 19:50:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2005-08-24 19:51:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2005-08-24 19:52:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-08-24 19:53:00,1.6205,1.6209,1.6205,1.6209,136300000.0
2005-08-24 19:54:00,1.6206,1.6213,1.6206,1.6211,136300000.0
2005-08-24 19:55:00,1.6209,1.6213,1.6209,1.6211,136300000.0
2005-08-24 19:56:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-08-24 19:57:00,1.6218,1.6221,1.6209,1.6213,136300000.0
2005-08-24 19:58:00,1.6214,1.6217,1.6214,1.6215,136300000.0
2005-08-24 19:59:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2005-08-24 20:00:00,1.6213,1.6216,1.6213,1.6214,136300000.0
2005-08-24 20:01:00,1.6215,1.6217,1.6215,1.6216,136300000.0
2005-08-24 20:02:00,1.6215,1.6219,1.6213,1.6214,136300000.0
2005-08-24 20:03:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2005-08-24 20:04:00,1.6217,1.6218,1.6215,1.6215,136300000.0
2005-08-24 20:05:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-08-24 20:06:00,1.6214,1.6216,1.6213,1.6216,136300000.0
2005-08-24 20:07:00,1.6214,1.6214,1.6209,1.6209,136300000.0
2005-08-24 20:08:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-08-24 20:09:00,1.6209,1.6211,1.6206,1.6208,136300000.0
2005-08-24 20:10:00,1.6206,1.6213,1.6206,1.6213,136300000.0
2005-08-24 20:11:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-24 20:12:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2005-08-24 20:13:00,1.6211,1.6215,1.6211,1.6214,136300000.0
2005-08-24 20:14:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-08-24 20:15:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2005-08-24 20:16:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2005-08-24 20:17:00,1.6214,1.6215,1.6211,1.6213,136300000.0
2005-08-24 20:18:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2005-08-24 20:19:00,1.6213,1.6217,1.6211,1.6217,136300000.0
2005-08-24 20:20:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2005-08-24 20:21:00,1.6217,1.6219,1.6216,1.6219,136300000.0
2005-08-24 20:22:00,1.622,1.622,1.6218,1.6218,136300000.0
2005-08-24 20:23:00,1.6217,1.6221,1.6217,1.6221,136300000.0
2005-08-24 20:24:00,1.622,1.6221,1.6219,1.622,136300000.0
2005-08-24 20:25:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2005-08-24 20:26:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-08-24 20:28:00,1.6223,1.6224,1.6218,1.6218,136300000.0
2005-08-24 20:29:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2005-08-24 20:30:00,1.6218,1.6223,1.6216,1.6221,136300000.0
2005-08-24 20:31:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-08-24 20:32:00,1.6224,1.6224,1.6219,1.6221,136300000.0
2005-08-24 20:33:00,1.622,1.6224,1.622,1.6221,136300000.0
2005-08-24 20:34:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-08-24 20:35:00,1.622,1.622,1.622,1.622,136300000.0
2005-08-24 20:36:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-08-24 20:37:00,1.6218,1.6221,1.6218,1.6219,136300000.0
2005-08-24 20:38:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2005-08-24 20:39:00,1.622,1.6224,1.622,1.6224,136300000.0
2005-08-24 20:40:00,1.6221,1.6224,1.622,1.6221,136300000.0
2005-08-24 20:41:00,1.622,1.6221,1.6218,1.6219,136300000.0
2005-08-24 20:42:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-08-24 20:43:00,1.622,1.622,1.622,1.622,136300000.0
2005-08-24 20:44:00,1.6219,1.6219,1.6215,1.6216,136300000.0
2005-08-24 20:45:00,1.6218,1.6218,1.6215,1.6216,136300000.0
2005-08-24 20:46:00,1.6217,1.6217,1.6215,1.6217,136300000.0
2005-08-24 20:47:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-08-24 20:48:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2005-08-24 20:50:00,1.6221,1.6221,1.6218,1.6218,136300000.0
2005-08-24 20:51:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2005-08-24 20:52:00,1.6218,1.6219,1.6215,1.6215,136300000.0
2005-08-24 20:53:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-08-24 20:54:00,1.6214,1.6214,1.6209,1.6209,136300000.0
2005-08-24 20:55:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2005-08-24 20:56:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-08-24 20:57:00,1.6211,1.6213,1.6209,1.6209,136300000.0
2005-08-24 20:58:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-08-24 20:59:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-08-24 21:00:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2005-08-24 21:01:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-08-24 21:02:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-24 21:04:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2005-08-24 21:06:00,1.6209,1.6209,1.6204,1.6208,136300000.0
2005-08-24 21:07:00,1.6206,1.6206,1.6203,1.6206,136300000.0
2005-08-24 21:08:00,1.6208,1.6213,1.6206,1.6213,136300000.0
2005-08-24 21:09:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-24 21:10:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2005-08-24 21:11:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2005-08-24 21:12:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-24 21:13:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-08-24 21:14:00,1.6213,1.6221,1.6211,1.622,136300000.0
2005-08-24 21:15:00,1.6221,1.6224,1.622,1.6221,136300000.0
2005-08-24 21:16:00,1.622,1.6223,1.622,1.622,136300000.0
2005-08-24 21:17:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-08-24 21:18:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-08-24 21:19:00,1.622,1.6221,1.6218,1.6221,136300000.0
2005-08-24 21:20:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-08-24 21:22:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-08-24 21:23:00,1.6221,1.6223,1.6221,1.6221,136300000.0
2005-08-24 21:25:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-08-24 21:26:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-08-24 21:27:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2005-08-24 21:28:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2005-08-24 21:29:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-08-24 21:30:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2005-08-24 21:31:00,1.6217,1.6221,1.6216,1.622,136300000.0
2005-08-24 21:32:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2005-08-24 21:34:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2005-08-24 21:35:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2005-08-24 21:37:00,1.622,1.622,1.622,1.622,136300000.0
2005-08-24 21:38:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2005-08-24 21:40:00,1.622,1.622,1.6219,1.622,136300000.0
2005-08-24 21:41:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-08-24 21:42:00,1.622,1.6221,1.622,1.622,136300000.0
2005-08-24 21:43:00,1.6221,1.6221,1.622,1.6221,136300000.0
2005-08-24 21:44:00,1.622,1.6226,1.622,1.6223,136300000.0
2005-08-24 21:45:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-08-24 21:46:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-08-24 21:47:00,1.6221,1.6221,1.622,1.6221,136300000.0
2005-08-24 21:48:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-08-24 21:49:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2005-08-24 21:50:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2005-08-24 21:51:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2005-08-24 21:52:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-08-24 21:53:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2005-08-24 21:54:00,1.622,1.6224,1.6219,1.6223,136300000.0
2005-08-24 21:55:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-08-24 21:56:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2005-08-24 21:57:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2005-08-24 21:58:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2005-08-24 21:59:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2005-08-24 22:00:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2005-08-24 22:01:00,1.6229,1.6231,1.6226,1.6226,136300000.0
2005-08-24 22:02:00,1.6229,1.6231,1.6226,1.6226,136300000.0
2005-08-24 22:03:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-08-24 22:04:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-08-24 22:05:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2005-08-24 22:06:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-08-24 22:07:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-08-24 22:08:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-08-24 22:09:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2005-08-24 22:10:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2005-08-24 22:11:00,1.6228,1.6234,1.6228,1.6231,136300000.0
2005-08-24 22:12:00,1.6233,1.6233,1.6229,1.6233,136300000.0
2005-08-24 22:13:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-08-24 22:14:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-08-24 22:18:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-08-24 22:19:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-08-24 22:21:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-08-24 22:23:00,1.6228,1.6229,1.6224,1.6228,136300000.0
2005-08-24 22:24:00,1.6226,1.6229,1.6224,1.6229,136300000.0
2005-08-24 22:25:00,1.6228,1.6231,1.6226,1.6231,136300000.0
2005-08-24 22:26:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-08-24 22:27:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-08-24 22:28:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-24 22:29:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-08-24 22:31:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-08-24 22:32:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-08-24 22:34:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-08-24 22:35:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-08-24 22:36:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2005-08-24 22:37:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2005-08-24 22:38:00,1.6237,1.6239,1.6237,1.6237,136300000.0
2005-08-24 22:39:00,1.6236,1.6237,1.6234,1.6236,136300000.0
2005-08-24 22:40:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-08-24 22:41:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-08-24 22:43:00,1.6234,1.6236,1.6228,1.6235,136300000.0
2005-08-24 22:44:00,1.6231,1.6235,1.6229,1.6233,136300000.0
2005-08-24 22:45:00,1.6234,1.6234,1.6229,1.6229,136300000.0
2005-08-24 22:46:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-08-24 22:47:00,1.6229,1.6234,1.6229,1.6234,136300000.0
2005-08-24 22:48:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-08-24 22:49:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-08-24 22:50:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-08-24 22:51:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-08-24 22:54:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-08-24 22:55:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2005-08-24 22:56:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-08-24 22:57:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-08-24 22:58:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-24 22:59:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-08-24 23:00:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2005-08-24 23:01:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-24 23:02:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2005-08-24 23:03:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2005-08-24 23:04:00,1.6234,1.6235,1.6231,1.6235,136300000.0
2005-08-24 23:05:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-08-24 23:06:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-24 23:07:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-08-24 23:08:00,1.6233,1.6236,1.6233,1.6235,136300000.0
2005-08-24 23:09:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-08-24 23:10:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-08-24 23:11:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-24 23:12:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2005-08-24 23:13:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2005-08-24 23:14:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2005-08-24 23:15:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2005-08-24 23:16:00,1.6234,1.6239,1.6233,1.6238,136300000.0
2005-08-24 23:17:00,1.6234,1.6238,1.6234,1.6236,136300000.0
2005-08-24 23:18:00,1.6238,1.624,1.6236,1.6236,136300000.0
2005-08-24 23:19:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-08-24 23:20:00,1.6238,1.624,1.6238,1.624,136300000.0
2005-08-24 23:21:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-24 23:22:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2005-08-24 23:23:00,1.6239,1.624,1.6236,1.6237,136300000.0
2005-08-24 23:24:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-08-24 23:25:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-08-24 23:26:00,1.6239,1.624,1.6237,1.6239,136300000.0
2005-08-24 23:27:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-24 23:28:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-24 23:29:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-24 23:30:00,1.624,1.6241,1.624,1.624,136300000.0
2005-08-24 23:31:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-08-24 23:32:00,1.624,1.6241,1.624,1.624,136300000.0
2005-08-24 23:33:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2005-08-24 23:34:00,1.6235,1.6237,1.6231,1.6237,136300000.0
2005-08-24 23:35:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2005-08-24 23:36:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-08-24 23:37:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2005-08-24 23:38:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-24 23:40:00,1.6238,1.6238,1.6233,1.6236,136300000.0
2005-08-24 23:41:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-24 23:42:00,1.6235,1.6238,1.6235,1.6237,136300000.0
2005-08-24 23:43:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-24 23:44:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-08-24 23:45:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-24 23:46:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-24 23:47:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-24 23:48:00,1.624,1.6241,1.624,1.624,136300000.0
2005-08-24 23:50:00,1.6239,1.6241,1.6239,1.624,136300000.0
2005-08-24 23:51:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-24 23:52:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-08-24 23:53:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-24 23:54:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-24 23:57:00,1.624,1.6241,1.624,1.624,136300000.0
2005-08-24 23:58:00,1.6241,1.6241,1.6237,1.6238,136300000.0
2005-08-24 23:59:00,1.6237,1.6239,1.6235,1.6235,136300000.0
2005-08-25 00:00:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-08-25 00:01:00,1.6236,1.6236,1.6234,1.6236,136300000.0
2005-08-25 00:02:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2005-08-25 00:03:00,1.6235,1.6238,1.6235,1.6236,136300000.0
2005-08-25 00:04:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2005-08-25 00:05:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2005-08-25 00:06:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-08-25 00:07:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-08-25 00:08:00,1.6231,1.6231,1.6226,1.6226,136300000.0
2005-08-25 00:09:00,1.6218,1.6226,1.6218,1.6226,136300000.0
2005-08-25 00:10:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2005-08-25 00:11:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-08-25 00:12:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-08-25 00:13:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-08-25 00:14:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2005-08-25 00:15:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2005-08-25 00:16:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-08-25 00:17:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-08-25 00:18:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-08-25 00:19:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-08-25 00:20:00,1.6221,1.6223,1.6218,1.6218,136300000.0
2005-08-25 00:21:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2005-08-25 00:22:00,1.6216,1.6219,1.6215,1.6219,136300000.0
2005-08-25 00:23:00,1.6218,1.6221,1.6218,1.622,136300000.0
2005-08-25 00:24:00,1.6221,1.6223,1.6219,1.6219,136300000.0
2005-08-25 00:25:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-08-25 00:27:00,1.622,1.6221,1.6219,1.6221,136300000.0
2005-08-25 00:28:00,1.6223,1.6224,1.622,1.6221,136300000.0
2005-08-25 00:29:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2005-08-25 00:30:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-08-25 00:31:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2005-08-25 00:32:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-08-25 00:34:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-08-25 00:35:00,1.622,1.622,1.6219,1.622,136300000.0
2005-08-25 00:36:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-08-25 00:37:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2005-08-25 00:38:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-08-25 00:40:00,1.6226,1.6226,1.6221,1.6223,136300000.0
2005-08-25 00:41:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2005-08-25 00:42:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-08-25 00:43:00,1.622,1.6221,1.622,1.622,136300000.0
2005-08-25 00:44:00,1.622,1.6221,1.6217,1.6219,136300000.0
2005-08-25 00:45:00,1.6218,1.6224,1.6218,1.6223,136300000.0
2005-08-25 00:46:00,1.6226,1.6226,1.6221,1.6223,136300000.0
2005-08-25 00:47:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-08-25 00:48:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-08-25 00:49:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-08-25 00:50:00,1.622,1.622,1.6218,1.6218,136300000.0
2005-08-25 00:51:00,1.6215,1.6219,1.6209,1.6214,136300000.0
2005-08-25 00:52:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-08-25 00:53:00,1.6214,1.6219,1.6211,1.6216,136300000.0
2005-08-25 00:54:00,1.6217,1.622,1.6215,1.622,136300000.0
2005-08-25 00:56:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-08-25 00:57:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-08-25 00:58:00,1.6221,1.6223,1.622,1.6221,136300000.0
2005-08-25 01:00:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-08-25 01:01:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-08-25 01:02:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-08-25 01:03:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-08-25 01:04:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-08-25 01:05:00,1.6224,1.6228,1.6224,1.6228,136300000.0
2005-08-25 01:06:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2005-08-25 01:07:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-08-25 01:08:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-08-25 01:09:00,1.6228,1.6229,1.6224,1.6224,136300000.0
2005-08-25 01:10:00,1.6223,1.6224,1.6219,1.6224,136300000.0
2005-08-25 01:11:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2005-08-25 01:12:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2005-08-25 01:13:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-25 01:14:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-08-25 01:15:00,1.6226,1.6226,1.6221,1.6223,136300000.0
2005-08-25 01:16:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-08-25 01:17:00,1.622,1.6223,1.6218,1.622,136300000.0
2005-08-25 01:18:00,1.6221,1.6221,1.6218,1.6221,136300000.0
2005-08-25 01:19:00,1.622,1.6221,1.6219,1.622,136300000.0
2005-08-25 01:20:00,1.6221,1.6221,1.6217,1.6218,136300000.0
2005-08-25 01:21:00,1.6219,1.622,1.6214,1.6217,136300000.0
2005-08-25 01:22:00,1.6215,1.6219,1.6213,1.6214,136300000.0
2005-08-25 01:23:00,1.6211,1.6216,1.6211,1.6213,136300000.0
2005-08-25 01:24:00,1.6214,1.6217,1.6214,1.6214,136300000.0
2005-08-25 01:25:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-08-25 01:26:00,1.6214,1.6214,1.6209,1.6209,136300000.0
2005-08-25 01:27:00,1.6211,1.6215,1.6211,1.6215,136300000.0
2005-08-25 01:28:00,1.6211,1.6213,1.6209,1.6209,136300000.0
2005-08-25 01:29:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2005-08-25 01:30:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2005-08-25 01:31:00,1.6215,1.6216,1.6211,1.6211,136300000.0
2005-08-25 01:32:00,1.6215,1.6215,1.6214,1.6214,136300000.0
2005-08-25 01:33:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-08-25 01:34:00,1.6211,1.6215,1.6209,1.6214,136300000.0
2005-08-25 01:35:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2005-08-25 01:36:00,1.6216,1.6218,1.6215,1.6218,136300000.0
2005-08-25 01:37:00,1.622,1.622,1.622,1.622,136300000.0
2005-08-25 01:38:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2005-08-25 01:39:00,1.622,1.622,1.6219,1.622,136300000.0
2005-08-25 01:40:00,1.6221,1.6221,1.6219,1.622,136300000.0
2005-08-25 01:41:00,1.6219,1.6219,1.6216,1.6219,136300000.0
2005-08-25 01:42:00,1.6216,1.6219,1.6216,1.6218,136300000.0
2005-08-25 01:45:00,1.6219,1.6219,1.6216,1.6218,136300000.0
2005-08-25 01:46:00,1.622,1.622,1.6217,1.6218,136300000.0
2005-08-25 01:47:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2005-08-25 01:48:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-08-25 01:49:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2005-08-25 01:50:00,1.6218,1.6218,1.6214,1.6216,136300000.0
2005-08-25 01:51:00,1.6218,1.622,1.6215,1.6216,136300000.0
2005-08-25 01:52:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2005-08-25 01:53:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2005-08-25 01:54:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2005-08-25 01:55:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2005-08-25 01:56:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-08-25 01:57:00,1.6214,1.6218,1.6214,1.6215,136300000.0
2005-08-25 01:58:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2005-08-25 01:59:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2005-08-25 02:08:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-08-25 02:09:00,1.6216,1.6219,1.6215,1.6217,136300000.0
2005-08-25 02:10:00,1.6216,1.6218,1.6213,1.6214,136300000.0
2005-08-25 02:11:00,1.6215,1.6221,1.6215,1.6218,136300000.0
2005-08-25 02:12:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2005-08-25 02:13:00,1.6217,1.622,1.6217,1.6219,136300000.0
2005-08-25 02:14:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2005-08-25 02:15:00,1.6219,1.622,1.6218,1.6219,136300000.0
2005-08-25 02:16:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-08-25 02:18:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2005-08-25 02:19:00,1.622,1.6221,1.6219,1.6219,136300000.0
2005-08-25 02:20:00,1.622,1.622,1.622,1.622,136300000.0
2005-08-25 02:21:00,1.6221,1.6221,1.6216,1.6216,136300000.0
2005-08-25 02:22:00,1.6217,1.6217,1.6214,1.6214,136300000.0
2005-08-25 02:23:00,1.6215,1.622,1.6215,1.6217,136300000.0
2005-08-25 02:24:00,1.6219,1.622,1.6218,1.6219,136300000.0
2005-08-25 02:25:00,1.6217,1.6217,1.6214,1.6214,136300000.0
2005-08-25 02:26:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2005-08-25 02:27:00,1.6216,1.622,1.6216,1.6218,136300000.0
2005-08-25 02:28:00,1.6216,1.6218,1.6211,1.6214,136300000.0
2005-08-25 02:29:00,1.6215,1.6216,1.6213,1.6215,136300000.0
2005-08-25 02:30:00,1.6214,1.6214,1.6211,1.6214,136300000.0
2005-08-25 02:31:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2005-08-25 02:32:00,1.6214,1.6215,1.6211,1.6214,136300000.0
2005-08-25 02:33:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2005-08-25 02:34:00,1.6215,1.6218,1.6214,1.6214,136300000.0
2005-08-25 02:35:00,1.6213,1.6216,1.6211,1.6216,136300000.0
2005-08-25 02:36:00,1.6217,1.6217,1.6211,1.6217,136300000.0
2005-08-25 02:37:00,1.6218,1.6218,1.6214,1.6215,136300000.0
2005-08-25 02:38:00,1.6216,1.6218,1.6215,1.6217,136300000.0
2005-08-25 02:39:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2005-08-25 02:40:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2005-08-25 02:41:00,1.622,1.622,1.6217,1.6217,136300000.0
2005-08-25 02:42:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2005-08-25 02:43:00,1.6218,1.6218,1.6214,1.6215,136300000.0
2005-08-25 02:44:00,1.6216,1.6216,1.6214,1.6216,136300000.0
2005-08-25 02:45:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-08-25 02:46:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-08-25 02:47:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2005-08-25 02:48:00,1.6216,1.6217,1.6214,1.6216,136300000.0
2005-08-25 02:49:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2005-08-25 02:50:00,1.6213,1.6214,1.6211,1.6214,136300000.0
2005-08-25 02:51:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2005-08-25 02:52:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2005-08-25 02:53:00,1.6214,1.6219,1.6214,1.6219,136300000.0
2005-08-25 02:54:00,1.622,1.622,1.6214,1.6214,136300000.0
2005-08-25 02:55:00,1.6218,1.6229,1.6215,1.6224,136300000.0
2005-08-25 02:56:00,1.6221,1.6223,1.6214,1.6218,136300000.0
2005-08-25 02:57:00,1.6219,1.6224,1.6216,1.6219,136300000.0
2005-08-25 02:58:00,1.622,1.6224,1.6219,1.6221,136300000.0
2005-08-25 02:59:00,1.6223,1.6223,1.622,1.6221,136300000.0
2005-08-25 03:00:00,1.622,1.6226,1.622,1.6224,136300000.0
2005-08-25 03:01:00,1.6223,1.6226,1.6221,1.6224,136300000.0
2005-08-25 03:02:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2005-08-25 03:03:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2005-08-25 03:04:00,1.6223,1.6224,1.6221,1.6223,136300000.0
2005-08-25 03:05:00,1.6221,1.6223,1.6218,1.622,136300000.0
2005-08-25 03:06:00,1.6221,1.6223,1.6219,1.6219,136300000.0
2005-08-25 03:07:00,1.6218,1.6226,1.6218,1.6224,136300000.0
2005-08-25 03:08:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2005-08-25 03:09:00,1.6223,1.6229,1.6223,1.6229,136300000.0
2005-08-25 03:10:00,1.6226,1.6229,1.6224,1.6226,136300000.0
2005-08-25 03:11:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2005-08-25 03:12:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2005-08-25 03:13:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2005-08-25 03:14:00,1.6224,1.6231,1.6223,1.6229,136300000.0
2005-08-25 03:15:00,1.6231,1.6233,1.6226,1.6229,136300000.0
2005-08-25 03:16:00,1.6228,1.6228,1.6224,1.6228,136300000.0
2005-08-25 03:17:00,1.6229,1.6229,1.6224,1.6228,136300000.0
2005-08-25 03:18:00,1.6226,1.6229,1.6224,1.6224,136300000.0
2005-08-25 03:19:00,1.6228,1.6229,1.6221,1.6223,136300000.0
2005-08-25 03:20:00,1.6224,1.6224,1.622,1.6221,136300000.0
2005-08-25 03:21:00,1.622,1.6224,1.622,1.6224,136300000.0
2005-08-25 03:22:00,1.6223,1.6226,1.6221,1.6223,136300000.0
2005-08-25 03:23:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2005-08-25 03:24:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-25 03:25:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-08-25 03:26:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-08-25 03:27:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-08-25 03:28:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-08-25 03:29:00,1.6226,1.6226,1.6221,1.6223,136300000.0
2005-08-25 03:30:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2005-08-25 03:31:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-08-25 03:32:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2005-08-25 03:33:00,1.6223,1.6224,1.6219,1.6224,136300000.0
2005-08-25 03:34:00,1.6226,1.6226,1.6221,1.6226,136300000.0
2005-08-25 03:35:00,1.6224,1.6226,1.6221,1.6224,136300000.0
2005-08-25 03:36:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2005-08-25 03:37:00,1.6226,1.6229,1.6224,1.6229,136300000.0
2005-08-25 03:38:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2005-08-25 03:39:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-08-25 03:40:00,1.6223,1.6226,1.6221,1.6223,136300000.0
2005-08-25 03:41:00,1.6224,1.6224,1.622,1.6223,136300000.0
2005-08-25 03:42:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-08-25 03:43:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-08-25 03:44:00,1.6223,1.6224,1.6221,1.6224,136300000.0
2005-08-25 03:45:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-08-25 03:46:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-08-25 03:47:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-08-25 03:49:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-08-25 03:50:00,1.6228,1.6231,1.6228,1.6229,136300000.0
2005-08-25 03:51:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-08-25 03:52:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-08-25 03:56:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-08-25 03:58:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-08-25 03:59:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-08-25 04:00:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-08-25 04:01:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2005-08-25 04:02:00,1.6226,1.6229,1.6226,1.6228,136300000.0
2005-08-25 04:03:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2005-08-25 04:04:00,1.6224,1.6228,1.6224,1.6226,136300000.0
2005-08-25 04:05:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2005-08-25 04:06:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-25 04:07:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-08-25 04:08:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2005-08-25 04:09:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-25 04:10:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-08-25 04:12:00,1.6226,1.6226,1.6221,1.6221,136300000.0
2005-08-25 04:13:00,1.6223,1.6223,1.6217,1.6221,136300000.0
2005-08-25 04:14:00,1.6223,1.6223,1.6217,1.6219,136300000.0
2005-08-25 04:15:00,1.6218,1.6219,1.6215,1.6216,136300000.0
2005-08-25 04:16:00,1.6215,1.6223,1.6215,1.6218,136300000.0
2005-08-25 04:17:00,1.6219,1.622,1.6218,1.6218,136300000.0
2005-08-25 04:18:00,1.6216,1.6223,1.6216,1.6221,136300000.0
2005-08-25 04:19:00,1.6223,1.6223,1.622,1.6221,136300000.0
2005-08-25 04:20:00,1.622,1.6223,1.622,1.6221,136300000.0
2005-08-25 04:21:00,1.6219,1.622,1.6218,1.622,136300000.0
2005-08-25 04:22:00,1.6219,1.6219,1.6215,1.6215,136300000.0
2005-08-25 04:23:00,1.6216,1.6218,1.6211,1.6211,136300000.0
2005-08-25 04:26:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-08-25 04:27:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2005-08-25 04:28:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2005-08-25 04:29:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2005-08-25 04:30:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-25 04:31:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2005-08-25 04:32:00,1.6209,1.6211,1.6206,1.6206,136300000.0
2005-08-25 04:33:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2005-08-25 04:34:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-08-25 04:35:00,1.6213,1.6215,1.6213,1.6213,136300000.0
2005-08-25 04:36:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2005-08-25 04:37:00,1.6213,1.6221,1.6213,1.6214,136300000.0
2005-08-25 04:38:00,1.6215,1.6217,1.6211,1.6215,136300000.0
2005-08-25 04:39:00,1.6214,1.6215,1.6209,1.6211,136300000.0
2005-08-25 04:40:00,1.6209,1.6211,1.6206,1.6211,136300000.0
2005-08-25 04:41:00,1.6213,1.6213,1.6208,1.6209,136300000.0
2005-08-25 04:42:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2005-08-25 04:43:00,1.6213,1.6215,1.6205,1.6208,136300000.0
2005-08-25 04:44:00,1.6206,1.6209,1.6205,1.6205,136300000.0
2005-08-25 04:45:00,1.6206,1.6209,1.6205,1.6209,136300000.0
2005-08-25 04:46:00,1.6206,1.6209,1.6205,1.6206,136300000.0
2005-08-25 04:47:00,1.6204,1.6206,1.6202,1.6204,136300000.0
2005-08-25 04:48:00,1.6202,1.6206,1.6202,1.6206,136300000.0
2005-08-25 04:49:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2005-08-25 04:50:00,1.6203,1.6205,1.62,1.6205,136300000.0
2005-08-25 04:51:00,1.6208,1.6208,1.6199,1.6199,136300000.0
2005-08-25 04:52:00,1.62,1.6203,1.6199,1.62,136300000.0
2005-08-25 04:53:00,1.6199,1.6203,1.6199,1.62,136300000.0
2005-08-25 04:54:00,1.6203,1.6203,1.6199,1.6202,136300000.0
2005-08-25 04:55:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-25 04:57:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-25 04:58:00,1.62,1.62,1.6197,1.6197,136300000.0
2005-08-25 04:59:00,1.6196,1.6196,1.6191,1.6195,136300000.0
2005-08-25 05:00:00,1.6196,1.62,1.6196,1.6199,136300000.0
2005-08-25 05:01:00,1.6198,1.6202,1.6197,1.6199,136300000.0
2005-08-25 05:02:00,1.6197,1.6199,1.6191,1.6191,136300000.0
2005-08-25 05:03:00,1.6194,1.6199,1.6194,1.6199,136300000.0
2005-08-25 05:04:00,1.6202,1.6202,1.6197,1.6199,136300000.0
2005-08-25 05:05:00,1.62,1.62,1.6196,1.6199,136300000.0
2005-08-25 05:06:00,1.6202,1.6202,1.6197,1.6198,136300000.0
2005-08-25 05:07:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-08-25 05:08:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2005-08-25 05:09:00,1.6197,1.62,1.6196,1.6198,136300000.0
2005-08-25 05:10:00,1.6197,1.62,1.6196,1.6199,136300000.0
2005-08-25 05:11:00,1.62,1.62,1.6198,1.62,136300000.0
2005-08-25 05:12:00,1.6202,1.6203,1.6199,1.6202,136300000.0
2005-08-25 05:13:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-25 05:14:00,1.6198,1.6204,1.6198,1.6204,136300000.0
2005-08-25 05:15:00,1.6205,1.6206,1.6202,1.6205,136300000.0
2005-08-25 05:16:00,1.6206,1.6209,1.6204,1.6206,136300000.0
2005-08-25 05:17:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2005-08-25 05:18:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-08-25 05:19:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-08-25 05:20:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2005-08-25 05:21:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-08-25 05:22:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2005-08-25 05:23:00,1.6206,1.6206,1.6204,1.6206,136300000.0
2005-08-25 05:24:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2005-08-25 05:25:00,1.6206,1.6209,1.6205,1.6209,136300000.0
2005-08-25 05:26:00,1.6214,1.6214,1.6205,1.6206,136300000.0
2005-08-25 05:27:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-08-25 05:28:00,1.6204,1.6205,1.6199,1.6199,136300000.0
2005-08-25 05:29:00,1.6202,1.6202,1.6197,1.6198,136300000.0
2005-08-25 05:30:00,1.6199,1.6204,1.6199,1.62,136300000.0
2005-08-25 05:31:00,1.6202,1.6206,1.62,1.6204,136300000.0
2005-08-25 05:32:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2005-08-25 05:33:00,1.6206,1.6209,1.6205,1.6206,136300000.0
2005-08-25 05:34:00,1.6204,1.6206,1.6203,1.6205,136300000.0
2005-08-25 05:35:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-08-25 05:36:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2005-08-25 05:37:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2005-08-25 05:38:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-08-25 05:39:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-08-25 05:40:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2005-08-25 05:41:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2005-08-25 05:42:00,1.6213,1.6224,1.6213,1.6217,136300000.0
2005-08-25 05:43:00,1.6216,1.6217,1.6211,1.6215,136300000.0
2005-08-25 05:44:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2005-08-25 05:45:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2005-08-25 05:46:00,1.6217,1.6217,1.6215,1.6216,136300000.0
2005-08-25 05:47:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-08-25 05:48:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2005-08-25 05:49:00,1.6214,1.6216,1.6211,1.6216,136300000.0
2005-08-25 05:50:00,1.6214,1.6215,1.6209,1.6214,136300000.0
2005-08-25 05:51:00,1.6213,1.6213,1.6208,1.6211,136300000.0
2005-08-25 05:52:00,1.6214,1.6218,1.6211,1.6218,136300000.0
2005-08-25 05:53:00,1.6216,1.6216,1.6211,1.6214,136300000.0
2005-08-25 05:54:00,1.6215,1.6215,1.6208,1.6208,136300000.0
2005-08-25 05:55:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2005-08-25 05:56:00,1.6208,1.6211,1.6206,1.6211,136300000.0
2005-08-25 05:57:00,1.6209,1.6211,1.6208,1.6208,136300000.0
2005-08-25 05:58:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-25 05:59:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-08-25 06:00:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-08-25 06:01:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2005-08-25 06:03:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2005-08-25 06:05:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-08-25 06:06:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-25 06:07:00,1.6213,1.6216,1.6211,1.6216,136300000.0
2005-08-25 06:08:00,1.6217,1.6217,1.6213,1.6215,136300000.0
2005-08-25 06:09:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-08-25 06:10:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2005-08-25 06:11:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2005-08-25 06:12:00,1.6213,1.6219,1.6213,1.6219,136300000.0
2005-08-25 06:13:00,1.622,1.6221,1.6219,1.622,136300000.0
2005-08-25 06:14:00,1.6219,1.6221,1.6219,1.6219,136300000.0
2005-08-25 06:15:00,1.622,1.6221,1.6219,1.6221,136300000.0
2005-08-25 06:16:00,1.6219,1.6219,1.6211,1.6213,136300000.0
2005-08-25 06:17:00,1.6214,1.6217,1.6214,1.6216,136300000.0
2005-08-25 06:18:00,1.6215,1.6219,1.6215,1.6218,136300000.0
2005-08-25 06:19:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2005-08-25 06:20:00,1.6217,1.622,1.6217,1.622,136300000.0
2005-08-25 06:21:00,1.6221,1.6221,1.6215,1.6217,136300000.0
2005-08-25 06:22:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2005-08-25 06:23:00,1.6217,1.622,1.6216,1.6219,136300000.0
2005-08-25 06:24:00,1.622,1.622,1.6217,1.6218,136300000.0
2005-08-25 06:25:00,1.6217,1.6219,1.6216,1.6216,136300000.0
2005-08-25 06:26:00,1.6217,1.622,1.6217,1.6219,136300000.0
2005-08-25 06:27:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2005-08-25 06:28:00,1.6216,1.622,1.6216,1.6218,136300000.0
2005-08-25 06:29:00,1.6219,1.6219,1.6217,1.6219,136300000.0
2005-08-25 06:31:00,1.6218,1.6218,1.6215,1.6216,136300000.0
2005-08-25 06:32:00,1.6215,1.6218,1.6215,1.6218,136300000.0
2005-08-25 06:33:00,1.6219,1.622,1.6219,1.622,136300000.0
2005-08-25 06:34:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2005-08-25 06:35:00,1.622,1.6224,1.6218,1.6224,136300000.0
2005-08-25 06:36:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-08-25 06:37:00,1.6221,1.6226,1.6218,1.622,136300000.0
2005-08-25 06:38:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-08-25 06:39:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2005-08-25 06:40:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2005-08-25 06:41:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2005-08-25 06:42:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2005-08-25 06:43:00,1.6221,1.6229,1.6221,1.6226,136300000.0
2005-08-25 06:44:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-08-25 06:45:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-08-25 06:46:00,1.6224,1.6224,1.6217,1.622,136300000.0
2005-08-25 06:47:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-08-25 06:48:00,1.622,1.6221,1.6219,1.6219,136300000.0
2005-08-25 06:49:00,1.622,1.6221,1.6219,1.6221,136300000.0
2005-08-25 06:50:00,1.6219,1.622,1.6218,1.6219,136300000.0
2005-08-25 06:51:00,1.622,1.6221,1.6219,1.622,136300000.0
2005-08-25 06:52:00,1.6219,1.622,1.6216,1.622,136300000.0
2005-08-25 06:53:00,1.6219,1.6221,1.6216,1.6217,136300000.0
2005-08-25 06:54:00,1.6219,1.622,1.6217,1.6217,136300000.0
2005-08-25 06:55:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2005-08-25 06:56:00,1.6219,1.6221,1.6217,1.6219,136300000.0
2005-08-25 06:57:00,1.622,1.622,1.6217,1.6218,136300000.0
2005-08-25 06:58:00,1.6217,1.6218,1.6215,1.6217,136300000.0
2005-08-25 06:59:00,1.6218,1.622,1.6217,1.6219,136300000.0
2005-08-25 07:00:00,1.622,1.622,1.6217,1.6219,136300000.0
2005-08-25 07:01:00,1.622,1.622,1.622,1.622,136300000.0
2005-08-25 07:02:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2005-08-25 07:03:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-08-25 07:04:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2005-08-25 07:05:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-08-25 07:06:00,1.6218,1.622,1.6218,1.622,136300000.0
2005-08-25 07:07:00,1.6219,1.622,1.6218,1.6218,136300000.0
2005-08-25 07:08:00,1.6219,1.622,1.6217,1.6218,136300000.0
2005-08-25 07:09:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2005-08-25 07:10:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2005-08-25 07:11:00,1.6219,1.6221,1.6218,1.6221,136300000.0
2005-08-25 07:12:00,1.622,1.6221,1.6219,1.6219,136300000.0
2005-08-25 07:13:00,1.622,1.622,1.622,1.622,136300000.0
2005-08-25 07:14:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2005-08-25 07:15:00,1.6216,1.6219,1.6216,1.6218,136300000.0
2005-08-25 07:16:00,1.6216,1.6219,1.6215,1.6218,136300000.0
2005-08-25 07:17:00,1.6217,1.6218,1.6208,1.6213,136300000.0
2005-08-25 07:18:00,1.6211,1.6218,1.6211,1.6216,136300000.0
2005-08-25 07:19:00,1.6217,1.6218,1.6213,1.6213,136300000.0
2005-08-25 07:20:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2005-08-25 07:21:00,1.6215,1.6217,1.6213,1.6213,136300000.0
2005-08-25 07:22:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2005-08-25 07:23:00,1.6211,1.6219,1.6211,1.6218,136300000.0
2005-08-25 07:24:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2005-08-25 07:25:00,1.6221,1.6224,1.622,1.6223,136300000.0
2005-08-25 07:26:00,1.6221,1.6221,1.622,1.6221,136300000.0
2005-08-25 07:27:00,1.622,1.622,1.6215,1.6217,136300000.0
2005-08-25 07:28:00,1.6215,1.6218,1.6213,1.6213,136300000.0
2005-08-25 07:29:00,1.6211,1.6216,1.6211,1.6213,136300000.0
2005-08-25 07:30:00,1.6213,1.6215,1.6211,1.6215,136300000.0
2005-08-25 07:31:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-08-25 07:32:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-08-25 07:33:00,1.6209,1.6214,1.6209,1.6213,136300000.0
2005-08-25 07:34:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2005-08-25 07:35:00,1.6213,1.6215,1.6211,1.6215,136300000.0
2005-08-25 07:36:00,1.6217,1.6217,1.6214,1.6214,136300000.0
2005-08-25 07:37:00,1.6213,1.6214,1.6209,1.6211,136300000.0
2005-08-25 07:38:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-25 07:39:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2005-08-25 07:40:00,1.6209,1.6211,1.6208,1.6208,136300000.0
2005-08-25 07:41:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-25 07:42:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-25 07:43:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-25 07:44:00,1.6213,1.6216,1.6209,1.6215,136300000.0
2005-08-25 07:45:00,1.6217,1.6219,1.6215,1.6217,136300000.0
2005-08-25 07:46:00,1.6218,1.6218,1.6211,1.6214,136300000.0
2005-08-25 07:47:00,1.6215,1.6219,1.6214,1.6218,136300000.0
2005-08-25 07:48:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2005-08-25 07:49:00,1.6218,1.6221,1.6218,1.6218,136300000.0
2005-08-25 07:50:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2005-08-25 07:51:00,1.6217,1.6218,1.6215,1.6217,136300000.0
2005-08-25 07:52:00,1.6216,1.622,1.6215,1.6217,136300000.0
2005-08-25 07:53:00,1.6216,1.6221,1.6216,1.622,136300000.0
2005-08-25 07:54:00,1.6221,1.6221,1.6218,1.6221,136300000.0
2005-08-25 07:55:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-08-25 07:56:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2005-08-25 07:57:00,1.6223,1.6226,1.6218,1.6219,136300000.0
2005-08-25 07:58:00,1.6218,1.6221,1.6217,1.6221,136300000.0
2005-08-25 07:59:00,1.6226,1.6226,1.6217,1.6217,136300000.0
2005-08-25 08:00:00,1.622,1.6221,1.6218,1.6221,136300000.0
2005-08-25 08:01:00,1.6219,1.6221,1.6218,1.622,136300000.0
2005-08-25 08:02:00,1.6219,1.6221,1.6219,1.622,136300000.0
2005-08-25 08:03:00,1.6221,1.6223,1.6217,1.6218,136300000.0
2005-08-25 08:04:00,1.6219,1.6224,1.6218,1.6219,136300000.0
2005-08-25 08:05:00,1.6218,1.6219,1.6216,1.6218,136300000.0
2005-08-25 08:06:00,1.6217,1.6219,1.6215,1.6217,136300000.0
2005-08-25 08:07:00,1.6218,1.622,1.6215,1.6216,136300000.0
2005-08-25 08:08:00,1.6215,1.6221,1.6215,1.6221,136300000.0
2005-08-25 08:09:00,1.6223,1.6224,1.622,1.622,136300000.0
2005-08-25 08:10:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2005-08-25 08:11:00,1.6218,1.6218,1.6213,1.6217,136300000.0
2005-08-25 08:12:00,1.6215,1.6224,1.6213,1.6221,136300000.0
2005-08-25 08:13:00,1.6219,1.6219,1.6214,1.6214,136300000.0
2005-08-25 08:14:00,1.6213,1.6218,1.6212,1.6213,136300000.0
2005-08-25 08:15:00,1.6214,1.6219,1.6212,1.6218,136300000.0
2005-08-25 08:16:00,1.6217,1.6217,1.6214,1.6217,136300000.0
2005-08-25 08:17:00,1.6215,1.6222,1.6215,1.6217,136300000.0
2005-08-25 08:18:00,1.6218,1.6218,1.6213,1.6218,136300000.0
2005-08-25 08:19:00,1.6219,1.6219,1.6215,1.6217,136300000.0
2005-08-25 08:20:00,1.6218,1.622,1.6216,1.6218,136300000.0
2005-08-25 08:21:00,1.6217,1.6219,1.6216,1.6217,136300000.0
2005-08-25 08:22:00,1.6216,1.6219,1.6216,1.6217,136300000.0
2005-08-25 08:23:00,1.6218,1.6219,1.6217,1.6219,136300000.0
2005-08-25 08:24:00,1.6218,1.622,1.6218,1.6219,136300000.0
2005-08-25 08:25:00,1.6218,1.6221,1.6217,1.6221,136300000.0
2005-08-25 08:26:00,1.6222,1.6222,1.6217,1.6221,136300000.0
2005-08-25 08:27:00,1.622,1.6221,1.6218,1.6218,136300000.0
2005-08-25 08:28:00,1.6219,1.6221,1.6219,1.622,136300000.0
2005-08-25 08:29:00,1.6221,1.6225,1.622,1.6224,136300000.0
2005-08-25 08:30:00,1.6225,1.6228,1.6222,1.6226,136300000.0
2005-08-25 08:31:00,1.6225,1.6225,1.6222,1.6224,136300000.0
2005-08-25 08:32:00,1.6222,1.6227,1.6222,1.6223,136300000.0
2005-08-25 08:33:00,1.6224,1.6224,1.6219,1.6219,136300000.0
2005-08-25 08:34:00,1.622,1.622,1.6215,1.6215,136300000.0
2005-08-25 08:35:00,1.6216,1.6222,1.6214,1.6219,136300000.0
2005-08-25 08:36:00,1.622,1.622,1.6212,1.6212,136300000.0
2005-08-25 08:37:00,1.6213,1.6215,1.6212,1.6213,136300000.0
2005-08-25 08:38:00,1.6214,1.6216,1.6213,1.6214,136300000.0
2005-08-25 08:39:00,1.6215,1.6219,1.6215,1.6218,136300000.0
2005-08-25 08:40:00,1.6217,1.6219,1.6214,1.6215,136300000.0
2005-08-25 08:41:00,1.6214,1.6214,1.6169,1.6169,136300000.0
2005-08-25 08:42:00,1.617,1.6186,1.617,1.6186,136300000.0
2005-08-25 08:43:00,1.6189,1.6193,1.6176,1.6177,136300000.0
2005-08-25 08:44:00,1.6176,1.6179,1.6175,1.6178,136300000.0
2005-08-25 08:45:00,1.6177,1.6177,1.6167,1.6175,136300000.0
2005-08-25 08:46:00,1.6176,1.6178,1.6171,1.6175,136300000.0
2005-08-25 08:47:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-25 08:48:00,1.6176,1.6177,1.6176,1.6177,136300000.0
2005-08-25 08:49:00,1.6178,1.6181,1.6172,1.6172,136300000.0
2005-08-25 08:50:00,1.6171,1.6177,1.6171,1.6173,136300000.0
2005-08-25 08:51:00,1.6175,1.6179,1.6173,1.6175,136300000.0
2005-08-25 08:52:00,1.6176,1.6176,1.6172,1.6172,136300000.0
2005-08-25 08:53:00,1.6173,1.6179,1.6173,1.6177,136300000.0
2005-08-25 08:54:00,1.6176,1.6178,1.6176,1.6177,136300000.0
2005-08-25 08:55:00,1.6176,1.6181,1.6176,1.618,136300000.0
2005-08-25 08:56:00,1.6179,1.618,1.6175,1.618,136300000.0
2005-08-25 08:57:00,1.6179,1.6181,1.6177,1.6178,136300000.0
2005-08-25 08:58:00,1.6177,1.6179,1.6174,1.6179,136300000.0
2005-08-25 08:59:00,1.6178,1.6179,1.6172,1.6172,136300000.0
2005-08-25 09:00:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2005-08-25 09:01:00,1.6173,1.6174,1.6167,1.6169,136300000.0
2005-08-25 09:02:00,1.617,1.617,1.6165,1.6167,136300000.0
2005-08-25 09:03:00,1.6168,1.617,1.6167,1.6168,136300000.0
2005-08-25 09:04:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-08-25 09:05:00,1.6168,1.617,1.6166,1.6168,136300000.0
2005-08-25 09:06:00,1.6167,1.6168,1.6164,1.6166,136300000.0
2005-08-25 09:07:00,1.6165,1.6169,1.6164,1.6169,136300000.0
2005-08-25 09:08:00,1.6168,1.6168,1.6163,1.6164,136300000.0
2005-08-25 09:09:00,1.6163,1.6166,1.6163,1.6164,136300000.0
2005-08-25 09:10:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2005-08-25 09:11:00,1.6162,1.6167,1.6162,1.6166,136300000.0
2005-08-25 09:12:00,1.6165,1.6168,1.6165,1.6166,136300000.0
2005-08-25 09:13:00,1.6165,1.6166,1.616,1.6164,136300000.0
2005-08-25 09:14:00,1.6165,1.6166,1.6163,1.6165,136300000.0
2005-08-25 09:15:00,1.6164,1.6167,1.6163,1.6163,136300000.0
2005-08-25 09:16:00,1.6164,1.6164,1.6157,1.6159,136300000.0
2005-08-25 09:17:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-08-25 09:18:00,1.6162,1.6163,1.6159,1.616,136300000.0
2005-08-25 09:19:00,1.6159,1.6161,1.6158,1.6158,136300000.0
2005-08-25 09:20:00,1.6157,1.6162,1.6156,1.6161,136300000.0
2005-08-25 09:21:00,1.616,1.6161,1.6156,1.6157,136300000.0
2005-08-25 09:22:00,1.6158,1.6159,1.6153,1.6159,136300000.0
2005-08-25 09:23:00,1.6161,1.6163,1.616,1.6161,136300000.0
2005-08-25 09:24:00,1.6158,1.6161,1.6156,1.616,136300000.0
2005-08-25 09:25:00,1.6161,1.6164,1.616,1.6163,136300000.0
2005-08-25 09:26:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-08-25 09:27:00,1.6164,1.6168,1.6162,1.6162,136300000.0
2005-08-25 09:28:00,1.6161,1.6164,1.616,1.6162,136300000.0
2005-08-25 09:29:00,1.6161,1.6165,1.6161,1.6165,136300000.0
2005-08-25 09:30:00,1.6164,1.6164,1.6157,1.6157,136300000.0
2005-08-25 09:31:00,1.6159,1.616,1.6158,1.6159,136300000.0
2005-08-25 09:32:00,1.616,1.6166,1.6159,1.6163,136300000.0
2005-08-25 09:33:00,1.6164,1.6164,1.616,1.6162,136300000.0
2005-08-25 09:34:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-08-25 09:35:00,1.6165,1.6167,1.6163,1.6165,136300000.0
2005-08-25 09:36:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2005-08-25 09:37:00,1.6168,1.6171,1.6165,1.6171,136300000.0
2005-08-25 09:38:00,1.617,1.6171,1.6168,1.6171,136300000.0
2005-08-25 09:39:00,1.617,1.6171,1.6168,1.617,136300000.0
2005-08-25 09:40:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-08-25 09:41:00,1.6168,1.6174,1.6167,1.6174,136300000.0
2005-08-25 09:42:00,1.6173,1.6177,1.6171,1.6173,136300000.0
2005-08-25 09:43:00,1.6174,1.6177,1.6174,1.6177,136300000.0
2005-08-25 09:44:00,1.6175,1.6176,1.6172,1.6172,136300000.0
2005-08-25 09:45:00,1.6171,1.6174,1.617,1.617,136300000.0
2005-08-25 09:46:00,1.6172,1.6175,1.6172,1.6175,136300000.0
2005-08-25 09:47:00,1.6176,1.6179,1.6176,1.6179,136300000.0
2005-08-25 09:48:00,1.6178,1.6178,1.6174,1.6175,136300000.0
2005-08-25 09:49:00,1.6174,1.6175,1.6172,1.6172,136300000.0
2005-08-25 09:50:00,1.6171,1.6173,1.617,1.6172,136300000.0
2005-08-25 09:51:00,1.6173,1.6176,1.6172,1.6173,136300000.0
2005-08-25 09:52:00,1.6174,1.6174,1.6169,1.6171,136300000.0
2005-08-25 09:53:00,1.6169,1.617,1.6164,1.6168,136300000.0
2005-08-25 09:54:00,1.6169,1.617,1.6166,1.6168,136300000.0
2005-08-25 09:55:00,1.6169,1.6172,1.6163,1.6166,136300000.0
2005-08-25 09:56:00,1.6167,1.6167,1.6158,1.6159,136300000.0
2005-08-25 09:57:00,1.6158,1.6163,1.6158,1.6163,136300000.0
2005-08-25 09:58:00,1.6162,1.6168,1.6162,1.6168,136300000.0
2005-08-25 09:59:00,1.6166,1.617,1.6166,1.6167,136300000.0
2005-08-25 10:00:00,1.6168,1.6169,1.6164,1.6164,136300000.0
2005-08-25 10:01:00,1.6163,1.6163,1.6157,1.6161,136300000.0
2005-08-25 10:02:00,1.616,1.6162,1.6153,1.616,136300000.0
2005-08-25 10:03:00,1.6159,1.6163,1.6159,1.6161,136300000.0
2005-08-25 10:04:00,1.616,1.6164,1.6158,1.6164,136300000.0
2005-08-25 10:05:00,1.6163,1.6164,1.6161,1.6162,136300000.0
2005-08-25 10:06:00,1.6161,1.6162,1.6159,1.6162,136300000.0
2005-08-25 10:07:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-08-25 10:08:00,1.6163,1.6165,1.6158,1.6159,136300000.0
2005-08-25 10:09:00,1.616,1.6165,1.6158,1.6163,136300000.0
2005-08-25 10:10:00,1.6164,1.6168,1.6163,1.6166,136300000.0
2005-08-25 10:11:00,1.6165,1.6169,1.6164,1.6167,136300000.0
2005-08-25 10:12:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-08-25 10:13:00,1.6169,1.617,1.6167,1.6167,136300000.0
2005-08-25 10:14:00,1.6166,1.6167,1.6161,1.6165,136300000.0
2005-08-25 10:15:00,1.6164,1.6165,1.6162,1.6165,136300000.0
2005-08-25 10:16:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-08-25 10:17:00,1.6164,1.6165,1.6161,1.6161,136300000.0
2005-08-25 10:18:00,1.6163,1.6167,1.6161,1.6164,136300000.0
2005-08-25 10:19:00,1.6166,1.6169,1.6164,1.6164,136300000.0
2005-08-25 10:20:00,1.6163,1.6169,1.6163,1.6167,136300000.0
2005-08-25 10:21:00,1.6169,1.6173,1.6169,1.617,136300000.0
2005-08-25 10:22:00,1.6171,1.6175,1.617,1.6174,136300000.0
2005-08-25 10:23:00,1.6176,1.6177,1.6172,1.6173,136300000.0
2005-08-25 10:24:00,1.6175,1.6175,1.6171,1.6174,136300000.0
2005-08-25 10:25:00,1.6176,1.6178,1.6172,1.6178,136300000.0
2005-08-25 10:26:00,1.618,1.618,1.6177,1.6179,136300000.0
2005-08-25 10:27:00,1.6178,1.6181,1.6176,1.6179,136300000.0
2005-08-25 10:28:00,1.6178,1.6179,1.6176,1.6177,136300000.0
2005-08-25 10:29:00,1.6179,1.618,1.6178,1.6179,136300000.0
2005-08-25 10:30:00,1.6178,1.6182,1.6177,1.6182,136300000.0
2005-08-25 10:31:00,1.6175,1.6182,1.6175,1.618,136300000.0
2005-08-25 10:32:00,1.6178,1.6179,1.6174,1.6178,136300000.0
2005-08-25 10:33:00,1.6177,1.6178,1.6174,1.6177,136300000.0
2005-08-25 10:34:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2005-08-25 10:35:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-08-25 10:36:00,1.6176,1.6182,1.6176,1.6178,136300000.0
2005-08-25 10:37:00,1.6177,1.6181,1.6176,1.6181,136300000.0
2005-08-25 10:38:00,1.618,1.6181,1.6175,1.6175,136300000.0
2005-08-25 10:39:00,1.6176,1.6181,1.6176,1.618,136300000.0
2005-08-25 10:40:00,1.6179,1.6181,1.6176,1.6178,136300000.0
2005-08-25 10:41:00,1.6176,1.6182,1.6176,1.6181,136300000.0
2005-08-25 10:42:00,1.6183,1.6187,1.6181,1.6186,136300000.0
2005-08-25 10:43:00,1.6187,1.619,1.6184,1.6186,136300000.0
2005-08-25 10:44:00,1.6187,1.6188,1.6184,1.6188,136300000.0
2005-08-25 10:45:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2005-08-25 10:46:00,1.6183,1.6185,1.6182,1.6185,136300000.0
2005-08-25 10:47:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-08-25 10:48:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2005-08-25 10:49:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-08-25 10:50:00,1.6182,1.6184,1.6182,1.6183,136300000.0
2005-08-25 10:51:00,1.6179,1.6181,1.6179,1.618,136300000.0
2005-08-25 10:52:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-08-25 10:53:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-08-25 10:54:00,1.6179,1.6181,1.6177,1.6179,136300000.0
2005-08-25 10:55:00,1.618,1.6183,1.6179,1.6179,136300000.0
2005-08-25 10:56:00,1.618,1.6186,1.618,1.6186,136300000.0
2005-08-25 10:57:00,1.6185,1.6186,1.6182,1.6183,136300000.0
2005-08-25 10:58:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2005-08-25 10:59:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2005-08-25 11:00:00,1.6184,1.6186,1.6183,1.6184,136300000.0
2005-08-25 11:01:00,1.6183,1.6186,1.6183,1.6185,136300000.0
2005-08-25 11:02:00,1.6184,1.6186,1.6184,1.6185,136300000.0
2005-08-25 11:03:00,1.6186,1.6187,1.6184,1.6186,136300000.0
2005-08-25 11:04:00,1.6187,1.6187,1.6183,1.6185,136300000.0
2005-08-25 11:05:00,1.6186,1.6189,1.6184,1.6189,136300000.0
2005-08-25 11:06:00,1.6187,1.619,1.6186,1.6187,136300000.0
2005-08-25 11:07:00,1.6186,1.6188,1.6185,1.6188,136300000.0
2005-08-25 11:08:00,1.6187,1.619,1.6187,1.6188,136300000.0
2005-08-25 11:09:00,1.6189,1.6189,1.6186,1.6188,136300000.0
2005-08-25 11:10:00,1.6187,1.6189,1.6186,1.6189,136300000.0
2005-08-25 11:11:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2005-08-25 11:12:00,1.6187,1.619,1.6183,1.6185,136300000.0
2005-08-25 11:13:00,1.6186,1.6186,1.6178,1.6178,136300000.0
2005-08-25 11:14:00,1.618,1.6181,1.6178,1.6179,136300000.0
2005-08-25 11:15:00,1.6178,1.6181,1.6177,1.618,136300000.0
2005-08-25 11:16:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2005-08-25 11:17:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2005-08-25 11:18:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-08-25 11:19:00,1.6183,1.6186,1.6182,1.6186,136300000.0
2005-08-25 11:20:00,1.6185,1.6186,1.6185,1.6185,136300000.0
2005-08-25 11:21:00,1.6186,1.6187,1.6185,1.6185,136300000.0
2005-08-25 11:22:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2005-08-25 11:23:00,1.6186,1.6186,1.6184,1.6185,136300000.0
2005-08-25 11:24:00,1.6186,1.6186,1.6181,1.6181,136300000.0
2005-08-25 11:25:00,1.6182,1.6182,1.618,1.618,136300000.0
2005-08-25 11:26:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-08-25 11:27:00,1.6183,1.6183,1.618,1.6181,136300000.0
2005-08-25 11:28:00,1.6182,1.6182,1.6181,1.6182,136300000.0
2005-08-25 11:29:00,1.6181,1.6185,1.618,1.6185,136300000.0
2005-08-25 11:30:00,1.6187,1.6187,1.6182,1.6184,136300000.0
2005-08-25 11:31:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-25 11:32:00,1.6185,1.6186,1.6183,1.6184,136300000.0
2005-08-25 11:33:00,1.6183,1.6185,1.6181,1.6183,136300000.0
2005-08-25 11:34:00,1.6182,1.6184,1.618,1.6184,136300000.0
2005-08-25 11:35:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2005-08-25 11:36:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-08-25 11:37:00,1.6183,1.6185,1.6181,1.6183,136300000.0
2005-08-25 11:38:00,1.6184,1.6185,1.6183,1.6183,136300000.0
2005-08-25 11:39:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-08-25 11:40:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-25 11:41:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-08-25 11:42:00,1.6182,1.6187,1.6181,1.6187,136300000.0
2005-08-25 11:43:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2005-08-25 11:44:00,1.6185,1.6185,1.6182,1.6184,136300000.0
2005-08-25 11:45:00,1.6183,1.6184,1.6182,1.6183,136300000.0
2005-08-25 11:46:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-08-25 11:47:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-08-25 11:48:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-25 11:49:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2005-08-25 11:50:00,1.6184,1.6185,1.6182,1.6182,136300000.0
2005-08-25 11:51:00,1.6183,1.6183,1.6181,1.6182,136300000.0
2005-08-25 11:52:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2005-08-25 11:53:00,1.6185,1.6186,1.6183,1.6184,136300000.0
2005-08-25 11:54:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-25 11:56:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2005-08-25 11:57:00,1.6182,1.6185,1.6182,1.6185,136300000.0
2005-08-25 11:58:00,1.6183,1.6183,1.6181,1.6182,136300000.0
2005-08-25 11:59:00,1.6181,1.6182,1.6178,1.6181,136300000.0
2005-08-25 12:00:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2005-08-25 12:01:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2005-08-25 12:02:00,1.618,1.6184,1.618,1.6184,136300000.0
2005-08-25 12:03:00,1.6182,1.6183,1.618,1.618,136300000.0
2005-08-25 12:04:00,1.6181,1.6182,1.618,1.618,136300000.0
2005-08-25 12:05:00,1.6181,1.6182,1.6179,1.618,136300000.0
2005-08-25 12:06:00,1.618,1.618,1.618,1.618,136300000.0
2005-08-25 12:07:00,1.6181,1.6181,1.6177,1.6178,136300000.0
2005-08-25 12:08:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-08-25 12:09:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2005-08-25 12:10:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2005-08-25 12:11:00,1.6178,1.6182,1.6178,1.6181,136300000.0
2005-08-25 12:12:00,1.618,1.6182,1.618,1.6182,136300000.0
2005-08-25 12:13:00,1.6181,1.6183,1.6179,1.6183,136300000.0
2005-08-25 12:14:00,1.6184,1.6187,1.6183,1.6185,136300000.0
2005-08-25 12:15:00,1.6186,1.6187,1.6184,1.6184,136300000.0
2005-08-25 12:16:00,1.6185,1.6188,1.6183,1.6186,136300000.0
2005-08-25 12:17:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2005-08-25 12:18:00,1.6183,1.6186,1.6182,1.6186,136300000.0
2005-08-25 12:19:00,1.6184,1.619,1.6184,1.6189,136300000.0
2005-08-25 12:20:00,1.619,1.6194,1.619,1.619,136300000.0
2005-08-25 12:21:00,1.6191,1.6192,1.6187,1.619,136300000.0
2005-08-25 12:22:00,1.6193,1.6193,1.619,1.619,136300000.0
2005-08-25 12:23:00,1.6188,1.619,1.6188,1.6188,136300000.0
2005-08-25 12:24:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-08-25 12:25:00,1.6187,1.6189,1.6185,1.6189,136300000.0
2005-08-25 12:26:00,1.6187,1.6187,1.6183,1.6183,136300000.0
2005-08-25 12:27:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-08-25 12:28:00,1.6185,1.6186,1.6184,1.6186,136300000.0
2005-08-25 12:29:00,1.6187,1.6187,1.6185,1.6186,136300000.0
2005-08-25 12:30:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2005-08-25 12:31:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-25 12:32:00,1.6186,1.6186,1.6185,1.6186,136300000.0
2005-08-25 12:33:00,1.6187,1.6191,1.6183,1.6185,136300000.0
2005-08-25 12:34:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-25 12:35:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-08-25 12:36:00,1.6189,1.6191,1.6189,1.6189,136300000.0
2005-08-25 12:37:00,1.619,1.619,1.6185,1.6185,136300000.0
2005-08-25 12:38:00,1.6186,1.6187,1.6182,1.6183,136300000.0
2005-08-25 12:39:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2005-08-25 12:40:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-08-25 12:41:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2005-08-25 12:42:00,1.618,1.6181,1.618,1.618,136300000.0
2005-08-25 12:43:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-08-25 12:44:00,1.6179,1.6179,1.6177,1.6179,136300000.0
2005-08-25 12:46:00,1.618,1.6187,1.618,1.6184,136300000.0
2005-08-25 12:47:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-08-25 12:48:00,1.6179,1.6184,1.6179,1.6179,136300000.0
2005-08-25 12:49:00,1.6178,1.6182,1.6177,1.6177,136300000.0
2005-08-25 12:50:00,1.6176,1.6179,1.6176,1.6178,136300000.0
2005-08-25 12:51:00,1.6177,1.6177,1.6175,1.6176,136300000.0
2005-08-25 12:52:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2005-08-25 12:53:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-25 12:54:00,1.6173,1.6177,1.6172,1.6172,136300000.0
2005-08-25 12:55:00,1.6171,1.6176,1.6169,1.6176,136300000.0
2005-08-25 12:56:00,1.6174,1.6176,1.6174,1.6175,136300000.0
2005-08-25 12:57:00,1.6176,1.6177,1.6175,1.6177,136300000.0
2005-08-25 12:58:00,1.6176,1.6178,1.6174,1.6176,136300000.0
2005-08-25 12:59:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2005-08-25 13:00:00,1.6176,1.6182,1.6176,1.6181,136300000.0
2005-08-25 13:01:00,1.6182,1.6182,1.6178,1.6182,136300000.0
2005-08-25 13:02:00,1.6184,1.6184,1.6178,1.6182,136300000.0
2005-08-25 13:03:00,1.618,1.6186,1.618,1.6185,136300000.0
2005-08-25 13:04:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-08-25 13:05:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2005-08-25 13:06:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2005-08-25 13:08:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-08-25 13:09:00,1.618,1.618,1.6179,1.618,136300000.0
2005-08-25 13:12:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2005-08-25 13:13:00,1.6177,1.6178,1.6177,1.6177,136300000.0
2005-08-25 13:14:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2005-08-25 13:15:00,1.6174,1.6175,1.6172,1.6174,136300000.0
2005-08-25 13:16:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-08-25 13:17:00,1.6175,1.6176,1.6174,1.6176,136300000.0
2005-08-25 13:18:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-08-25 13:19:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-08-25 13:20:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-08-25 13:21:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-08-25 13:22:00,1.6175,1.6175,1.6169,1.6171,136300000.0
2005-08-25 13:23:00,1.617,1.6174,1.617,1.6172,136300000.0
2005-08-25 13:24:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2005-08-25 13:25:00,1.6176,1.6176,1.6174,1.6174,136300000.0
2005-08-25 13:26:00,1.6173,1.6179,1.6173,1.6178,136300000.0
2005-08-25 13:27:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-08-25 13:28:00,1.6174,1.6177,1.6174,1.6177,136300000.0
2005-08-25 13:29:00,1.6176,1.6179,1.6175,1.6179,136300000.0
2005-08-25 13:30:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-08-25 13:31:00,1.6176,1.618,1.6176,1.6179,136300000.0
2005-08-25 13:32:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-08-25 13:33:00,1.6176,1.6176,1.6175,1.6175,136300000.0
2005-08-25 13:34:00,1.6176,1.6176,1.6175,1.6175,136300000.0
2005-08-25 13:35:00,1.6176,1.6176,1.6175,1.6176,136300000.0
2005-08-25 13:36:00,1.6175,1.6176,1.6173,1.6175,136300000.0
2005-08-25 13:37:00,1.6177,1.6177,1.6173,1.6173,136300000.0
2005-08-25 13:38:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-08-25 13:39:00,1.6174,1.6177,1.6174,1.6176,136300000.0
2005-08-25 13:40:00,1.6177,1.618,1.6174,1.6174,136300000.0
2005-08-25 13:41:00,1.6173,1.6177,1.6173,1.6173,136300000.0
2005-08-25 13:42:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-08-25 13:43:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-08-25 13:44:00,1.6173,1.6174,1.6172,1.6174,136300000.0
2005-08-25 13:45:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-08-25 13:46:00,1.617,1.6171,1.6166,1.6166,136300000.0
2005-08-25 13:47:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-08-25 13:48:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-08-25 13:49:00,1.6164,1.6169,1.6163,1.6166,136300000.0
2005-08-25 13:50:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-08-25 13:51:00,1.6165,1.6171,1.6165,1.6169,136300000.0
2005-08-25 13:52:00,1.6168,1.6172,1.6165,1.6165,136300000.0
2005-08-25 13:53:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-08-25 13:54:00,1.6169,1.617,1.6167,1.617,136300000.0
2005-08-25 13:55:00,1.6166,1.6171,1.6166,1.617,136300000.0
2005-08-25 13:56:00,1.6169,1.6171,1.6168,1.6168,136300000.0
2005-08-25 13:57:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-08-25 13:58:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-08-25 13:59:00,1.6168,1.6168,1.6162,1.6164,136300000.0
2005-08-25 14:00:00,1.6163,1.6167,1.6163,1.6165,136300000.0
2005-08-25 14:01:00,1.6166,1.6167,1.6164,1.6167,136300000.0
2005-08-25 14:02:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-08-25 14:03:00,1.6169,1.6169,1.6165,1.6165,136300000.0
2005-08-25 14:04:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2005-08-25 14:05:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-08-25 14:06:00,1.6165,1.6177,1.6165,1.6177,136300000.0
2005-08-25 14:07:00,1.6179,1.618,1.6173,1.6175,136300000.0
2005-08-25 14:08:00,1.6174,1.6177,1.617,1.6174,136300000.0
2005-08-25 14:09:00,1.6173,1.6176,1.6172,1.6173,136300000.0
2005-08-25 14:10:00,1.6172,1.6173,1.6169,1.6171,136300000.0
2005-08-25 14:11:00,1.6169,1.617,1.6167,1.617,136300000.0
2005-08-25 14:12:00,1.6169,1.617,1.6164,1.6168,136300000.0
2005-08-25 14:13:00,1.6169,1.617,1.6165,1.6166,136300000.0
2005-08-25 14:14:00,1.6167,1.6168,1.6164,1.6166,136300000.0
2005-08-25 14:15:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2005-08-25 14:16:00,1.6167,1.6171,1.6166,1.6167,136300000.0
2005-08-25 14:17:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-08-25 14:18:00,1.6167,1.617,1.6164,1.6168,136300000.0
2005-08-25 14:19:00,1.6167,1.6168,1.6165,1.6167,136300000.0
2005-08-25 14:20:00,1.6165,1.6168,1.6165,1.6166,136300000.0
2005-08-25 14:21:00,1.6165,1.6167,1.6163,1.6165,136300000.0
2005-08-25 14:22:00,1.6167,1.6167,1.6163,1.6163,136300000.0
2005-08-25 14:23:00,1.6164,1.6164,1.6159,1.6161,136300000.0
2005-08-25 14:24:00,1.616,1.6165,1.616,1.6162,136300000.0
2005-08-25 14:25:00,1.6161,1.6165,1.6161,1.6163,136300000.0
2005-08-25 14:26:00,1.6164,1.6169,1.6164,1.6165,136300000.0
2005-08-25 14:27:00,1.6163,1.6167,1.6163,1.6165,136300000.0
2005-08-25 14:28:00,1.6166,1.6166,1.6161,1.6165,136300000.0
2005-08-25 14:29:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2005-08-25 14:30:00,1.6166,1.6169,1.6164,1.6164,136300000.0
2005-08-25 14:31:00,1.6163,1.6168,1.6163,1.6166,136300000.0
2005-08-25 14:32:00,1.6165,1.6168,1.6164,1.6164,136300000.0
2005-08-25 14:33:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2005-08-25 14:34:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-08-25 14:35:00,1.6162,1.6165,1.6162,1.6162,136300000.0
2005-08-25 14:36:00,1.6164,1.6165,1.6162,1.6162,136300000.0
2005-08-25 14:37:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2005-08-25 14:38:00,1.6161,1.6163,1.616,1.616,136300000.0
2005-08-25 14:39:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2005-08-25 14:40:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-08-25 14:41:00,1.6168,1.6168,1.6162,1.6162,136300000.0
2005-08-25 14:42:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-08-25 14:43:00,1.6165,1.6166,1.6162,1.6162,136300000.0
2005-08-25 14:44:00,1.6163,1.6167,1.6163,1.6166,136300000.0
2005-08-25 14:45:00,1.6165,1.6168,1.6164,1.6168,136300000.0
2005-08-25 14:46:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-08-25 14:47:00,1.617,1.6171,1.6168,1.6169,136300000.0
2005-08-25 14:48:00,1.6168,1.6168,1.6163,1.6167,136300000.0
2005-08-25 14:49:00,1.6166,1.6168,1.6165,1.6168,136300000.0
2005-08-25 14:50:00,1.6167,1.617,1.6166,1.6167,136300000.0
2005-08-25 14:51:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-08-25 14:52:00,1.6166,1.6167,1.6161,1.6167,136300000.0
2005-08-25 14:53:00,1.6165,1.6165,1.6161,1.6161,136300000.0
2005-08-25 14:54:00,1.616,1.6162,1.6158,1.616,136300000.0
2005-08-25 14:55:00,1.6158,1.6161,1.6157,1.616,136300000.0
2005-08-25 14:56:00,1.6159,1.6159,1.6155,1.6159,136300000.0
2005-08-25 14:57:00,1.6158,1.6163,1.6157,1.6163,136300000.0
2005-08-25 14:58:00,1.6162,1.6166,1.6161,1.6166,136300000.0
2005-08-25 14:59:00,1.6164,1.6166,1.6161,1.6163,136300000.0
2005-08-25 15:00:00,1.6164,1.6164,1.6161,1.6164,136300000.0
2005-08-25 15:01:00,1.6166,1.6167,1.6164,1.6164,136300000.0
2005-08-25 15:02:00,1.6163,1.6166,1.6161,1.6164,136300000.0
2005-08-25 15:03:00,1.6163,1.6165,1.6162,1.6163,136300000.0
2005-08-25 15:04:00,1.6165,1.6165,1.6162,1.6163,136300000.0
2005-08-25 15:05:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-08-25 15:06:00,1.6161,1.6165,1.6161,1.6162,136300000.0
2005-08-25 15:07:00,1.6163,1.6166,1.6161,1.6165,136300000.0
2005-08-25 15:08:00,1.6164,1.6165,1.6161,1.6161,136300000.0
2005-08-25 15:09:00,1.616,1.6162,1.6159,1.6162,136300000.0
2005-08-25 15:10:00,1.6161,1.6162,1.6159,1.6162,136300000.0
2005-08-25 15:11:00,1.6161,1.6164,1.616,1.6164,136300000.0
2005-08-25 15:12:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2005-08-25 15:13:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-08-25 15:14:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-08-25 15:15:00,1.6162,1.6165,1.6161,1.6164,136300000.0
2005-08-25 15:16:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2005-08-25 15:17:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-08-25 15:18:00,1.6164,1.6166,1.6162,1.6165,136300000.0
2005-08-25 15:19:00,1.6167,1.6167,1.616,1.6166,136300000.0
2005-08-25 15:20:00,1.6165,1.6167,1.6161,1.6163,136300000.0
2005-08-25 15:21:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-08-25 15:22:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-08-25 15:23:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-08-25 15:24:00,1.6161,1.6162,1.6158,1.6162,136300000.0
2005-08-25 15:25:00,1.6163,1.6166,1.6162,1.6163,136300000.0
2005-08-25 15:26:00,1.6162,1.6163,1.616,1.6163,136300000.0
2005-08-25 15:27:00,1.6164,1.6164,1.6161,1.6164,136300000.0
2005-08-25 15:28:00,1.6163,1.6163,1.616,1.6161,136300000.0
2005-08-25 15:29:00,1.616,1.6164,1.6159,1.6163,136300000.0
2005-08-25 15:30:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-08-25 15:31:00,1.6163,1.6163,1.6159,1.6161,136300000.0
2005-08-25 15:32:00,1.616,1.6165,1.616,1.6164,136300000.0
2005-08-25 15:33:00,1.6165,1.6165,1.6161,1.6162,136300000.0
2005-08-25 15:34:00,1.6164,1.6169,1.6161,1.6162,136300000.0
2005-08-25 15:35:00,1.6161,1.6162,1.616,1.616,136300000.0
2005-08-25 15:36:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2005-08-25 15:37:00,1.6165,1.6168,1.6163,1.6165,136300000.0
2005-08-25 15:38:00,1.6164,1.6164,1.6159,1.6159,136300000.0
2005-08-25 15:39:00,1.616,1.6162,1.6157,1.6158,136300000.0
2005-08-25 15:40:00,1.6159,1.616,1.6157,1.6158,136300000.0
2005-08-25 15:41:00,1.6159,1.616,1.6156,1.6157,136300000.0
2005-08-25 15:42:00,1.6159,1.6159,1.6155,1.6157,136300000.0
2005-08-25 15:43:00,1.6156,1.6161,1.6156,1.616,136300000.0
2005-08-25 15:44:00,1.6161,1.6162,1.616,1.6161,136300000.0
2005-08-25 15:45:00,1.616,1.616,1.616,1.616,136300000.0
2005-08-25 15:46:00,1.6161,1.6161,1.6158,1.6158,136300000.0
2005-08-25 15:47:00,1.616,1.616,1.6158,1.616,136300000.0
2005-08-25 15:48:00,1.6161,1.6161,1.6157,1.6158,136300000.0
2005-08-25 15:49:00,1.6157,1.6158,1.6156,1.6158,136300000.0
2005-08-25 15:50:00,1.6159,1.616,1.6154,1.616,136300000.0
2005-08-25 15:51:00,1.6158,1.6161,1.6157,1.6158,136300000.0
2005-08-25 15:52:00,1.616,1.6161,1.6158,1.616,136300000.0
2005-08-25 15:53:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-08-25 15:54:00,1.6163,1.6164,1.6159,1.616,136300000.0
2005-08-25 15:55:00,1.6159,1.6161,1.6154,1.6154,136300000.0
2005-08-25 15:56:00,1.6151,1.6157,1.6151,1.6154,136300000.0
2005-08-25 15:57:00,1.6155,1.6155,1.6151,1.6154,136300000.0
2005-08-25 15:58:00,1.6153,1.6154,1.6149,1.6151,136300000.0
2005-08-25 15:59:00,1.6152,1.6157,1.6151,1.6157,136300000.0
2005-08-25 16:00:00,1.6152,1.6155,1.615,1.6151,136300000.0
2005-08-25 16:01:00,1.6152,1.6155,1.6148,1.6154,136300000.0
2005-08-25 16:02:00,1.6152,1.6155,1.6152,1.6154,136300000.0
2005-08-25 16:03:00,1.6153,1.6154,1.6152,1.6154,136300000.0
2005-08-25 16:04:00,1.6155,1.616,1.6154,1.616,136300000.0
2005-08-25 16:05:00,1.6158,1.6161,1.6156,1.6158,136300000.0
2005-08-25 16:06:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2005-08-25 16:07:00,1.6159,1.6163,1.6159,1.6162,136300000.0
2005-08-25 16:08:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-08-25 16:09:00,1.6163,1.6164,1.6161,1.6163,136300000.0
2005-08-25 16:10:00,1.6162,1.6164,1.6161,1.6163,136300000.0
2005-08-25 16:11:00,1.6162,1.6163,1.6154,1.6159,136300000.0
2005-08-25 16:12:00,1.6158,1.6159,1.6157,1.6159,136300000.0
2005-08-25 16:13:00,1.6158,1.6159,1.6157,1.6158,136300000.0
2005-08-25 16:14:00,1.6157,1.616,1.6157,1.6158,136300000.0
2005-08-25 16:15:00,1.6159,1.6161,1.6156,1.6159,136300000.0
2005-08-25 16:16:00,1.616,1.6161,1.6158,1.616,136300000.0
2005-08-25 16:17:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-08-25 16:18:00,1.6156,1.6162,1.6156,1.616,136300000.0
2005-08-25 16:19:00,1.6161,1.6161,1.6157,1.6158,136300000.0
2005-08-25 16:20:00,1.6159,1.6159,1.6153,1.6155,136300000.0
2005-08-25 16:21:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-08-25 16:22:00,1.6155,1.6158,1.6155,1.6157,136300000.0
2005-08-25 16:23:00,1.6158,1.616,1.6156,1.6157,136300000.0
2005-08-25 16:24:00,1.6155,1.6156,1.6152,1.6152,136300000.0
2005-08-25 16:25:00,1.6154,1.6154,1.615,1.615,136300000.0
2005-08-25 16:26:00,1.6153,1.6155,1.6152,1.6153,136300000.0
2005-08-25 16:27:00,1.6152,1.6153,1.6151,1.6153,136300000.0
2005-08-25 16:28:00,1.6155,1.6157,1.6153,1.6154,136300000.0
2005-08-25 16:29:00,1.6155,1.6158,1.6155,1.6158,136300000.0
2005-08-25 16:30:00,1.6159,1.6159,1.6155,1.6156,136300000.0
2005-08-25 16:31:00,1.6155,1.6159,1.6155,1.6157,136300000.0
2005-08-25 16:32:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-08-25 16:33:00,1.6154,1.6156,1.6154,1.6154,136300000.0
2005-08-25 16:34:00,1.6155,1.6156,1.6148,1.6154,136300000.0
2005-08-25 16:35:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-08-25 16:36:00,1.6153,1.6158,1.6153,1.6158,136300000.0
2005-08-25 16:37:00,1.6157,1.6161,1.6157,1.616,136300000.0
2005-08-25 16:38:00,1.6161,1.6163,1.616,1.6162,136300000.0
2005-08-25 16:39:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2005-08-25 16:40:00,1.616,1.6164,1.616,1.6164,136300000.0
2005-08-25 16:41:00,1.6165,1.6167,1.6163,1.6163,136300000.0
2005-08-25 16:42:00,1.6165,1.6165,1.6161,1.6161,136300000.0
2005-08-25 16:43:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2005-08-25 16:44:00,1.616,1.6164,1.616,1.6163,136300000.0
2005-08-25 16:45:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2005-08-25 16:46:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-08-25 16:47:00,1.6162,1.6162,1.6157,1.6157,136300000.0
2005-08-25 16:48:00,1.6158,1.6161,1.6157,1.6158,136300000.0
2005-08-25 16:49:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2005-08-25 16:50:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-08-25 16:51:00,1.6158,1.6159,1.6157,1.6159,136300000.0
2005-08-25 16:52:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-08-25 16:53:00,1.6163,1.6164,1.6161,1.6163,136300000.0
2005-08-25 16:54:00,1.6164,1.6168,1.6164,1.6168,136300000.0
2005-08-25 16:55:00,1.6169,1.6169,1.6163,1.6164,136300000.0
2005-08-25 16:56:00,1.6165,1.6166,1.6162,1.6164,136300000.0
2005-08-25 16:57:00,1.6166,1.6167,1.6164,1.6164,136300000.0
2005-08-25 16:58:00,1.6165,1.6171,1.6164,1.6169,136300000.0
2005-08-25 16:59:00,1.6167,1.6187,1.6166,1.6177,136300000.0
2005-08-25 17:00:00,1.6179,1.6179,1.6172,1.6175,136300000.0
2005-08-25 17:01:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2005-08-25 17:02:00,1.6175,1.6176,1.6173,1.6174,136300000.0
2005-08-25 17:03:00,1.6175,1.6175,1.6169,1.6171,136300000.0
2005-08-25 17:04:00,1.617,1.6172,1.617,1.6172,136300000.0
2005-08-25 17:05:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-08-25 17:06:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-08-25 17:07:00,1.6172,1.6175,1.617,1.6175,136300000.0
2005-08-25 17:08:00,1.6174,1.6175,1.6169,1.6174,136300000.0
2005-08-25 17:09:00,1.6175,1.618,1.6175,1.618,136300000.0
2005-08-25 17:10:00,1.6181,1.6182,1.6175,1.6175,136300000.0
2005-08-25 17:11:00,1.6176,1.6179,1.6175,1.6177,136300000.0
2005-08-25 17:12:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2005-08-25 17:13:00,1.6182,1.6185,1.618,1.6183,136300000.0
2005-08-25 17:14:00,1.6184,1.6186,1.6179,1.6182,136300000.0
2005-08-25 17:15:00,1.6183,1.6188,1.6183,1.6183,136300000.0
2005-08-25 17:16:00,1.6185,1.6188,1.6182,1.6184,136300000.0
2005-08-25 17:17:00,1.6183,1.6184,1.6178,1.6181,136300000.0
2005-08-25 17:18:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2005-08-25 17:19:00,1.6181,1.6187,1.6181,1.6184,136300000.0
2005-08-25 17:20:00,1.6183,1.6184,1.6181,1.6182,136300000.0
2005-08-25 17:21:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2005-08-25 17:22:00,1.6183,1.6185,1.6182,1.6183,136300000.0
2005-08-25 17:23:00,1.6185,1.6186,1.6182,1.6183,136300000.0
2005-08-25 17:24:00,1.6185,1.6191,1.6183,1.6188,136300000.0
2005-08-25 17:25:00,1.619,1.6192,1.6181,1.6182,136300000.0
2005-08-25 17:26:00,1.6181,1.6187,1.6179,1.6182,136300000.0
2005-08-25 17:27:00,1.6184,1.6189,1.6181,1.6188,136300000.0
2005-08-25 17:28:00,1.6187,1.6195,1.6183,1.6193,136300000.0
2005-08-25 17:29:00,1.6194,1.6195,1.6189,1.6195,136300000.0
2005-08-25 17:30:00,1.6194,1.6198,1.619,1.6198,136300000.0
2005-08-25 17:31:00,1.6196,1.6199,1.6193,1.6193,136300000.0
2005-08-25 17:32:00,1.6194,1.62,1.6191,1.6194,136300000.0
2005-08-25 17:33:00,1.6195,1.6201,1.6194,1.6197,136300000.0
2005-08-25 17:34:00,1.6199,1.62,1.6192,1.6195,136300000.0
2005-08-25 17:35:00,1.6196,1.6201,1.6195,1.6198,136300000.0
2005-08-25 17:36:00,1.6196,1.62,1.6194,1.6199,136300000.0
2005-08-25 17:37:00,1.6198,1.6203,1.6196,1.6196,136300000.0
2005-08-25 17:38:00,1.62,1.6206,1.6197,1.6202,136300000.0
2005-08-25 17:39:00,1.6201,1.6207,1.62,1.6202,136300000.0
2005-08-25 17:40:00,1.6203,1.6206,1.6201,1.6205,136300000.0
2005-08-25 17:41:00,1.6204,1.6207,1.6202,1.6207,136300000.0
2005-08-25 17:42:00,1.6209,1.621,1.6202,1.6202,136300000.0
2005-08-25 17:43:00,1.6201,1.6204,1.6199,1.6201,136300000.0
2005-08-25 17:44:00,1.6201,1.6204,1.6199,1.6204,136300000.0
2005-08-25 17:45:00,1.6205,1.6205,1.6198,1.6199,136300000.0
2005-08-25 17:46:00,1.6198,1.6203,1.6196,1.6202,136300000.0
2005-08-25 17:47:00,1.6203,1.6203,1.6193,1.6201,136300000.0
2005-08-25 17:48:00,1.62,1.6204,1.6197,1.6202,136300000.0
2005-08-25 17:49:00,1.6203,1.6203,1.6196,1.6202,136300000.0
2005-08-25 17:50:00,1.6204,1.6207,1.6204,1.6206,136300000.0
2005-08-25 17:51:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-25 17:52:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-25 17:53:00,1.6205,1.621,1.6204,1.6209,136300000.0
2005-08-25 17:54:00,1.6208,1.6211,1.6204,1.621,136300000.0
2005-08-25 17:55:00,1.6208,1.6229,1.6204,1.6215,136300000.0
2005-08-25 17:56:00,1.6216,1.6219,1.6214,1.6217,136300000.0
2005-08-25 17:57:00,1.6215,1.6219,1.6215,1.6219,136300000.0
2005-08-25 17:58:00,1.6218,1.6218,1.6215,1.6217,136300000.0
2005-08-25 17:59:00,1.6216,1.6217,1.6214,1.6214,136300000.0
2005-08-25 18:00:00,1.6216,1.6217,1.6213,1.6215,136300000.0
2005-08-25 18:01:00,1.6216,1.6217,1.6211,1.6213,136300000.0
2005-08-25 18:02:00,1.6215,1.6215,1.6209,1.6211,136300000.0
2005-08-25 18:03:00,1.6209,1.6211,1.6206,1.6209,136300000.0
2005-08-25 18:04:00,1.6208,1.6211,1.6204,1.6206,136300000.0
2005-08-25 18:05:00,1.6205,1.6208,1.6204,1.6206,136300000.0
2005-08-25 18:06:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-08-25 18:07:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2005-08-25 18:08:00,1.6208,1.6209,1.6204,1.6205,136300000.0
2005-08-25 18:09:00,1.6204,1.6208,1.6203,1.6208,136300000.0
2005-08-25 18:10:00,1.6206,1.6206,1.6199,1.6199,136300000.0
2005-08-25 18:11:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-08-25 18:12:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2005-08-25 18:13:00,1.6204,1.6204,1.6199,1.6199,136300000.0
2005-08-25 18:14:00,1.62,1.6203,1.62,1.6202,136300000.0
2005-08-25 18:15:00,1.6204,1.6204,1.6199,1.6199,136300000.0
2005-08-25 18:16:00,1.6198,1.6199,1.6195,1.6199,136300000.0
2005-08-25 18:17:00,1.6198,1.62,1.6198,1.62,136300000.0
2005-08-25 18:18:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2005-08-25 18:19:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-08-25 18:20:00,1.6203,1.6203,1.6199,1.6203,136300000.0
2005-08-25 18:21:00,1.6202,1.6203,1.6199,1.62,136300000.0
2005-08-25 18:22:00,1.6202,1.6206,1.6198,1.6205,136300000.0
2005-08-25 18:23:00,1.6206,1.6206,1.6202,1.6203,136300000.0
2005-08-25 18:24:00,1.6204,1.6204,1.6199,1.62,136300000.0
2005-08-25 18:25:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2005-08-25 18:26:00,1.62,1.6203,1.6199,1.62,136300000.0
2005-08-25 18:27:00,1.6199,1.6202,1.6199,1.62,136300000.0
2005-08-25 18:28:00,1.6202,1.6203,1.62,1.6203,136300000.0
2005-08-25 18:29:00,1.6202,1.6204,1.62,1.62,136300000.0
2005-08-25 18:30:00,1.6202,1.6203,1.6199,1.6203,136300000.0
2005-08-25 18:31:00,1.6204,1.6206,1.6199,1.6199,136300000.0
2005-08-25 18:32:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2005-08-25 18:33:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-08-25 18:34:00,1.62,1.6202,1.6199,1.6202,136300000.0
2005-08-25 18:35:00,1.62,1.6204,1.6199,1.62,136300000.0
2005-08-25 18:36:00,1.6202,1.6204,1.6199,1.6204,136300000.0
2005-08-25 18:37:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-08-25 18:38:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2005-08-25 18:39:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2005-08-25 18:40:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2005-08-25 18:41:00,1.62,1.6203,1.6199,1.62,136300000.0
2005-08-25 18:42:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2005-08-25 18:43:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2005-08-25 18:44:00,1.6202,1.6203,1.62,1.62,136300000.0
2005-08-25 18:45:00,1.6202,1.6205,1.6202,1.6203,136300000.0
2005-08-25 18:46:00,1.62,1.6206,1.62,1.6204,136300000.0
2005-08-25 18:47:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2005-08-25 18:48:00,1.6206,1.6209,1.6204,1.6209,136300000.0
2005-08-25 18:49:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2005-08-25 18:50:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-25 18:51:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-08-25 18:52:00,1.6209,1.6211,1.6205,1.6206,136300000.0
2005-08-25 18:53:00,1.6209,1.6211,1.6206,1.6211,136300000.0
2005-08-25 18:54:00,1.6213,1.6214,1.6205,1.6211,136300000.0
2005-08-25 18:55:00,1.6209,1.6216,1.6206,1.6208,136300000.0
2005-08-25 18:56:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-25 18:57:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-08-25 18:58:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-08-25 18:59:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-25 19:00:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-08-25 19:02:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-08-25 19:03:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-25 19:04:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2005-08-25 19:05:00,1.6213,1.6214,1.6211,1.6214,136300000.0
2005-08-25 19:06:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2005-08-25 19:07:00,1.6215,1.6215,1.6211,1.6211,136300000.0
2005-08-25 19:08:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-08-25 19:09:00,1.6214,1.6214,1.6209,1.6211,136300000.0
2005-08-25 19:10:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2005-08-25 19:11:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-08-25 19:12:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2005-08-25 19:13:00,1.6217,1.6217,1.6214,1.6214,136300000.0
2005-08-25 19:14:00,1.6211,1.6221,1.6211,1.622,136300000.0
2005-08-25 19:15:00,1.6221,1.6221,1.6216,1.6218,136300000.0
2005-08-25 19:16:00,1.6219,1.6223,1.6218,1.6221,136300000.0
2005-08-25 19:17:00,1.622,1.6221,1.6216,1.6216,136300000.0
2005-08-25 19:18:00,1.6217,1.6219,1.6215,1.6216,136300000.0
2005-08-25 19:19:00,1.6217,1.6218,1.6215,1.6217,136300000.0
2005-08-25 19:20:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2005-08-25 19:21:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2005-08-25 19:22:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-08-25 19:23:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2005-08-25 19:24:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-08-25 19:25:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2005-08-25 19:26:00,1.6216,1.6217,1.6215,1.6215,136300000.0
2005-08-25 19:27:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-08-25 19:29:00,1.6216,1.6218,1.6213,1.6213,136300000.0
2005-08-25 19:30:00,1.6211,1.6217,1.6209,1.6215,136300000.0
2005-08-25 19:31:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2005-08-25 19:32:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2005-08-25 19:33:00,1.6209,1.6215,1.6209,1.6213,136300000.0
2005-08-25 19:34:00,1.6211,1.6211,1.6203,1.6206,136300000.0
2005-08-25 19:35:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2005-08-25 19:36:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-08-25 19:37:00,1.6208,1.6211,1.6208,1.6208,136300000.0
2005-08-25 19:38:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-25 19:39:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-25 19:40:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-25 19:42:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-08-25 19:43:00,1.6206,1.6209,1.6205,1.6206,136300000.0
2005-08-25 19:44:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2005-08-25 19:45:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2005-08-25 19:46:00,1.6209,1.6214,1.6209,1.6214,136300000.0
2005-08-25 19:47:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2005-08-25 19:48:00,1.6213,1.6214,1.6209,1.6209,136300000.0
2005-08-25 19:49:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-25 19:50:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-08-25 19:51:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-08-25 19:55:00,1.6208,1.6213,1.6208,1.6211,136300000.0
2005-08-25 19:56:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-25 19:57:00,1.6208,1.6209,1.6204,1.6205,136300000.0
2005-08-25 19:58:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-08-25 19:59:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2005-08-25 20:00:00,1.6213,1.6217,1.6211,1.6217,136300000.0
2005-08-25 20:01:00,1.6219,1.622,1.6219,1.622,136300000.0
2005-08-25 20:02:00,1.6216,1.6216,1.6211,1.6211,136300000.0
2005-08-25 20:03:00,1.6209,1.6219,1.6209,1.6211,136300000.0
2005-08-25 20:04:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-08-25 20:05:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-08-25 20:07:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-08-25 20:08:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-08-25 20:09:00,1.6209,1.6213,1.6208,1.6209,136300000.0
2005-08-25 20:11:00,1.6211,1.6213,1.6209,1.6209,136300000.0
2005-08-25 20:12:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-08-25 20:13:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2005-08-25 20:14:00,1.6209,1.6213,1.6209,1.6213,136300000.0
2005-08-25 20:15:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-08-25 20:16:00,1.6206,1.6211,1.6204,1.6204,136300000.0
2005-08-25 20:17:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2005-08-25 20:18:00,1.6204,1.6209,1.6204,1.6206,136300000.0
2005-08-25 20:19:00,1.6204,1.6204,1.6199,1.6202,136300000.0
2005-08-25 20:20:00,1.62,1.6202,1.6194,1.6195,136300000.0
2005-08-25 20:21:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-08-25 20:22:00,1.6194,1.6196,1.6189,1.6191,136300000.0
2005-08-25 20:23:00,1.6194,1.6194,1.6187,1.6187,136300000.0
2005-08-25 20:24:00,1.6188,1.6188,1.6185,1.6188,136300000.0
2005-08-25 20:25:00,1.619,1.6193,1.6188,1.6191,136300000.0
2005-08-25 20:26:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-25 20:27:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-25 20:28:00,1.6194,1.6196,1.6191,1.6195,136300000.0
2005-08-25 20:29:00,1.6196,1.6196,1.619,1.619,136300000.0
2005-08-25 20:30:00,1.6191,1.6191,1.6185,1.6187,136300000.0
2005-08-25 20:31:00,1.6188,1.619,1.6188,1.6189,136300000.0
2005-08-25 20:32:00,1.619,1.6191,1.6189,1.6191,136300000.0
2005-08-25 20:34:00,1.619,1.619,1.6187,1.6187,136300000.0
2005-08-25 20:35:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2005-08-25 20:36:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-08-25 20:37:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-25 20:38:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2005-08-25 20:39:00,1.6185,1.6189,1.6185,1.6188,136300000.0
2005-08-25 20:40:00,1.6189,1.619,1.6187,1.6189,136300000.0
2005-08-25 20:41:00,1.619,1.6194,1.619,1.6194,136300000.0
2005-08-25 20:42:00,1.6193,1.6193,1.619,1.6191,136300000.0
2005-08-25 20:43:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2005-08-25 20:44:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-25 20:45:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2005-08-25 20:46:00,1.6193,1.6195,1.6189,1.6189,136300000.0
2005-08-25 20:47:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-08-25 20:48:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2005-08-25 20:49:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2005-08-25 20:50:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2005-08-25 20:51:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2005-08-25 20:52:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2005-08-25 20:53:00,1.6191,1.6196,1.619,1.6195,136300000.0
2005-08-25 20:54:00,1.6197,1.6197,1.6191,1.6191,136300000.0
2005-08-25 20:55:00,1.6193,1.6195,1.6191,1.6193,136300000.0
2005-08-25 20:56:00,1.6194,1.6199,1.6194,1.6198,136300000.0
2005-08-25 20:57:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2005-08-25 20:58:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2005-08-25 20:59:00,1.6193,1.6195,1.619,1.619,136300000.0
2005-08-25 21:00:00,1.6189,1.6193,1.6188,1.619,136300000.0
2005-08-25 21:01:00,1.6187,1.6188,1.6183,1.6185,136300000.0
2005-08-25 21:02:00,1.6187,1.619,1.6187,1.6189,136300000.0
2005-08-25 21:03:00,1.6185,1.6193,1.6185,1.619,136300000.0
2005-08-25 21:04:00,1.6189,1.619,1.6189,1.6189,136300000.0
2005-08-25 21:05:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-25 21:06:00,1.6189,1.6194,1.6189,1.6193,136300000.0
2005-08-25 21:07:00,1.6191,1.6196,1.6191,1.6196,136300000.0
2005-08-25 21:08:00,1.6197,1.6197,1.6193,1.6195,136300000.0
2005-08-25 21:10:00,1.6194,1.6196,1.6193,1.6194,136300000.0
2005-08-25 21:11:00,1.6195,1.6196,1.6193,1.6194,136300000.0
2005-08-25 21:12:00,1.6193,1.6194,1.6193,1.6193,136300000.0
2005-08-25 21:13:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2005-08-25 21:14:00,1.6194,1.6199,1.6194,1.6196,136300000.0
2005-08-25 21:15:00,1.6197,1.6199,1.6193,1.6195,136300000.0
2005-08-25 21:16:00,1.6197,1.6202,1.6197,1.6199,136300000.0
2005-08-25 21:18:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-25 21:19:00,1.62,1.62,1.6198,1.6199,136300000.0
2005-08-25 21:20:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2005-08-25 21:21:00,1.6199,1.6199,1.6196,1.6196,136300000.0
2005-08-25 21:22:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2005-08-25 21:23:00,1.6197,1.6202,1.6197,1.6202,136300000.0
2005-08-25 21:24:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-08-25 21:25:00,1.6202,1.6206,1.6202,1.6206,136300000.0
2005-08-25 21:26:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2005-08-25 21:27:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-08-25 21:28:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-08-25 21:29:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2005-08-25 21:30:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2005-08-25 21:31:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-25 21:32:00,1.6203,1.6203,1.62,1.6202,136300000.0
2005-08-25 21:33:00,1.6203,1.6204,1.6199,1.6204,136300000.0
2005-08-25 21:34:00,1.6205,1.6209,1.6205,1.6209,136300000.0
2005-08-25 21:35:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2005-08-25 21:36:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2005-08-25 21:37:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-08-25 21:38:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2005-08-25 21:39:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-08-25 21:40:00,1.6205,1.6206,1.6203,1.6203,136300000.0
2005-08-25 21:41:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2005-08-25 21:42:00,1.62,1.62,1.6199,1.62,136300000.0
2005-08-25 21:44:00,1.6199,1.6203,1.6198,1.6203,136300000.0
2005-08-25 21:45:00,1.6202,1.6209,1.6202,1.6206,136300000.0
2005-08-25 21:46:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2005-08-25 21:47:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-08-25 21:48:00,1.6205,1.6206,1.6202,1.6205,136300000.0
2005-08-25 21:49:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2005-08-25 21:50:00,1.6203,1.6205,1.6199,1.6204,136300000.0
2005-08-25 21:51:00,1.6203,1.6206,1.6203,1.6203,136300000.0
2005-08-25 21:52:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2005-08-25 21:53:00,1.6198,1.6203,1.6198,1.6202,136300000.0
2005-08-25 21:54:00,1.6199,1.62,1.6197,1.6199,136300000.0
2005-08-25 21:55:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-08-25 21:56:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2005-08-25 21:57:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-25 21:58:00,1.6195,1.6195,1.619,1.619,136300000.0
2005-08-25 21:59:00,1.6191,1.6193,1.6188,1.6191,136300000.0
2005-08-25 22:00:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-25 22:01:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2005-08-25 22:02:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-25 22:03:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2005-08-25 22:04:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2005-08-25 22:05:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-25 22:06:00,1.6189,1.6191,1.6189,1.619,136300000.0
2005-08-25 22:07:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-08-25 22:08:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-25 22:10:00,1.6189,1.6191,1.6189,1.619,136300000.0
2005-08-25 22:11:00,1.6191,1.6191,1.6189,1.619,136300000.0
2005-08-25 22:12:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-25 22:13:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-25 22:14:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2005-08-25 22:15:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-25 22:16:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2005-08-25 22:18:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-08-25 22:19:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-08-25 22:20:00,1.619,1.619,1.6189,1.619,136300000.0
2005-08-25 22:21:00,1.6189,1.619,1.6189,1.619,136300000.0
2005-08-25 22:22:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-08-25 22:23:00,1.619,1.6193,1.619,1.6193,136300000.0
2005-08-25 22:24:00,1.6191,1.6191,1.6189,1.619,136300000.0
2005-08-25 22:25:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-08-25 22:28:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-25 22:29:00,1.619,1.6191,1.6187,1.619,136300000.0
2005-08-25 22:30:00,1.6189,1.619,1.6189,1.619,136300000.0
2005-08-25 22:31:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2005-08-25 22:32:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-08-25 22:33:00,1.6185,1.619,1.6185,1.6189,136300000.0
2005-08-25 22:34:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-08-25 22:35:00,1.619,1.6191,1.619,1.619,136300000.0
2005-08-25 22:36:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-08-25 22:37:00,1.619,1.619,1.6189,1.619,136300000.0
2005-08-25 22:38:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-25 22:39:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-08-25 22:42:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-08-25 22:43:00,1.6188,1.619,1.6188,1.6189,136300000.0
2005-08-25 22:44:00,1.619,1.619,1.6185,1.6188,136300000.0
2005-08-25 22:45:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2005-08-25 22:46:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-08-25 22:47:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-25 22:48:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-08-25 22:49:00,1.6184,1.6188,1.6184,1.6187,136300000.0
2005-08-25 22:50:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-25 22:51:00,1.6181,1.6185,1.6181,1.6183,136300000.0
2005-08-25 22:52:00,1.6181,1.619,1.618,1.6181,136300000.0
2005-08-25 22:53:00,1.6191,1.6191,1.6185,1.6187,136300000.0
2005-08-25 22:54:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-08-25 22:55:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-25 22:57:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-08-25 22:59:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-25 23:00:00,1.6187,1.6188,1.6184,1.6184,136300000.0
2005-08-25 23:01:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-25 23:02:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-08-25 23:03:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-25 23:04:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-25 23:05:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-25 23:06:00,1.6189,1.6189,1.6185,1.6189,136300000.0
2005-08-25 23:07:00,1.6185,1.6191,1.6185,1.6191,136300000.0
2005-08-25 23:10:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-25 23:11:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2005-08-25 23:12:00,1.6191,1.6191,1.6189,1.619,136300000.0
2005-08-25 23:14:00,1.6189,1.619,1.6187,1.6189,136300000.0
2005-08-25 23:15:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-08-25 23:16:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-08-25 23:17:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-08-25 23:18:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-08-25 23:19:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-25 23:20:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-25 23:21:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-08-25 23:22:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-08-25 23:23:00,1.6189,1.619,1.6189,1.619,136300000.0
2005-08-25 23:24:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-08-25 23:25:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-25 23:26:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2005-08-25 23:27:00,1.6196,1.6196,1.6191,1.6191,136300000.0
2005-08-25 23:28:00,1.6189,1.6191,1.6188,1.619,136300000.0
2005-08-25 23:29:00,1.6191,1.6193,1.6188,1.6191,136300000.0
2005-08-25 23:30:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-25 23:31:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2005-08-25 23:32:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-25 23:35:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2005-08-25 23:36:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-25 23:37:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2005-08-25 23:39:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-08-25 23:40:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2005-08-25 23:42:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-25 23:44:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-25 23:45:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-25 23:46:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-25 23:47:00,1.6185,1.6191,1.6185,1.6189,136300000.0
2005-08-25 23:48:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-08-25 23:50:00,1.6189,1.619,1.6189,1.6189,136300000.0
2005-08-25 23:51:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2005-08-25 23:52:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-25 23:54:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-25 23:55:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-25 23:56:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-25 23:58:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-25 23:59:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2005-08-26 00:02:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2005-08-26 00:03:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2005-08-26 00:04:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2005-08-26 00:06:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-26 00:08:00,1.6195,1.6202,1.6195,1.6202,136300000.0
2005-08-26 00:09:00,1.62,1.62,1.6195,1.6196,136300000.0
2005-08-26 00:10:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-08-26 00:11:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2005-08-26 00:12:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-08-26 00:17:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-08-26 00:18:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-08-26 00:19:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-08-26 00:20:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2005-08-26 00:21:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-08-26 00:25:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-08-26 00:27:00,1.6194,1.6199,1.6194,1.6195,136300000.0
2005-08-26 00:28:00,1.6194,1.6194,1.6191,1.6194,136300000.0
2005-08-26 00:29:00,1.6193,1.6197,1.6193,1.6194,136300000.0
2005-08-26 00:30:00,1.6195,1.6198,1.6195,1.6198,136300000.0
2005-08-26 00:31:00,1.6195,1.6198,1.6194,1.6195,136300000.0
2005-08-26 00:32:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-26 00:33:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-08-26 00:34:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2005-08-26 00:35:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-08-26 00:36:00,1.6191,1.6195,1.6191,1.6194,136300000.0
2005-08-26 00:37:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2005-08-26 00:38:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-26 00:39:00,1.619,1.619,1.619,1.619,136300000.0
2005-08-26 00:40:00,1.6189,1.619,1.6187,1.619,136300000.0
2005-08-26 00:41:00,1.6188,1.6188,1.6181,1.6181,136300000.0
2005-08-26 00:42:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-08-26 00:43:00,1.6181,1.6185,1.618,1.6181,136300000.0
2005-08-26 00:44:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-08-26 00:45:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-26 00:46:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-26 00:48:00,1.6183,1.6183,1.618,1.6181,136300000.0
2005-08-26 00:51:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-08-26 00:52:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-08-26 00:54:00,1.6183,1.6183,1.618,1.6181,136300000.0
2005-08-26 00:55:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-08-26 00:56:00,1.6184,1.6184,1.618,1.6183,136300000.0
2005-08-26 00:57:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-08-26 00:58:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-08-26 00:59:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2005-08-26 01:00:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-08-26 01:01:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-08-26 01:02:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-08-26 01:03:00,1.6189,1.6189,1.6185,1.6188,136300000.0
2005-08-26 01:04:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2005-08-26 01:06:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-08-26 01:07:00,1.6185,1.6189,1.6185,1.6187,136300000.0
2005-08-26 01:08:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-08-26 01:09:00,1.6185,1.619,1.6185,1.6188,136300000.0
2005-08-26 01:10:00,1.6185,1.619,1.6185,1.6187,136300000.0
2005-08-26 01:11:00,1.6185,1.6193,1.6185,1.619,136300000.0
2005-08-26 01:12:00,1.6189,1.6195,1.6188,1.6191,136300000.0
2005-08-26 01:13:00,1.619,1.6193,1.6185,1.6185,136300000.0
2005-08-26 01:14:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-08-26 01:15:00,1.6188,1.6193,1.6188,1.6191,136300000.0
2005-08-26 01:16:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2005-08-26 01:17:00,1.619,1.6193,1.6188,1.6193,136300000.0
2005-08-26 01:18:00,1.6191,1.6191,1.6187,1.6189,136300000.0
2005-08-26 01:19:00,1.619,1.6191,1.6188,1.6188,136300000.0
2005-08-26 01:20:00,1.619,1.6195,1.619,1.6195,136300000.0
2005-08-26 01:21:00,1.6194,1.6194,1.619,1.6191,136300000.0
2005-08-26 01:22:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-26 01:23:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-08-26 01:24:00,1.6187,1.6191,1.6187,1.619,136300000.0
2005-08-26 01:25:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2005-08-26 01:26:00,1.619,1.6193,1.6188,1.6191,136300000.0
2005-08-26 01:27:00,1.6189,1.6195,1.6189,1.619,136300000.0
2005-08-26 01:28:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2005-08-26 01:29:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-08-26 01:30:00,1.619,1.619,1.6187,1.6187,136300000.0
2005-08-26 01:31:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-08-26 01:32:00,1.6185,1.619,1.6185,1.619,136300000.0
2005-08-26 01:33:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2005-08-26 01:34:00,1.619,1.6191,1.619,1.619,136300000.0
2005-08-26 01:35:00,1.6189,1.6191,1.6189,1.619,136300000.0
2005-08-26 01:36:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2005-08-26 01:37:00,1.6188,1.6191,1.6187,1.6191,136300000.0
2005-08-26 01:38:00,1.619,1.619,1.6189,1.619,136300000.0
2005-08-26 01:39:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-08-26 01:40:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-08-26 01:41:00,1.6189,1.619,1.6185,1.6187,136300000.0
2005-08-26 01:42:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2005-08-26 01:43:00,1.6187,1.6191,1.6185,1.619,136300000.0
2005-08-26 01:44:00,1.6188,1.619,1.6187,1.6188,136300000.0
2005-08-26 01:45:00,1.6189,1.619,1.6185,1.6188,136300000.0
2005-08-26 01:46:00,1.6189,1.619,1.6185,1.6189,136300000.0
2005-08-26 01:47:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-08-26 01:48:00,1.6191,1.6191,1.6187,1.6189,136300000.0
2005-08-26 01:49:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-08-26 01:50:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2005-08-26 01:51:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-08-26 01:52:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-08-26 01:54:00,1.619,1.6191,1.6189,1.6191,136300000.0
2005-08-26 01:55:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-08-26 01:56:00,1.6194,1.6202,1.6194,1.6202,136300000.0
2005-08-26 01:57:00,1.6203,1.6203,1.62,1.62,136300000.0
2005-08-26 01:58:00,1.6202,1.6203,1.62,1.6203,136300000.0
2005-08-26 01:59:00,1.6202,1.6213,1.6202,1.6211,136300000.0
2005-08-26 02:00:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-26 02:09:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-08-26 02:10:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-08-26 02:11:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2005-08-26 02:12:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-08-26 02:13:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2005-08-26 02:14:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-08-26 02:15:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2005-08-26 02:16:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-08-26 02:17:00,1.6217,1.6217,1.6213,1.6215,136300000.0
2005-08-26 02:18:00,1.6214,1.6215,1.6211,1.6215,136300000.0
2005-08-26 02:19:00,1.6214,1.6215,1.6209,1.6211,136300000.0
2005-08-26 02:20:00,1.6209,1.6213,1.6209,1.6211,136300000.0
2005-08-26 02:21:00,1.6209,1.6213,1.6209,1.6209,136300000.0
2005-08-26 02:22:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-26 02:23:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-08-26 02:24:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2005-08-26 02:25:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2005-08-26 02:26:00,1.6211,1.6214,1.6209,1.6211,136300000.0
2005-08-26 02:27:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-26 02:28:00,1.6209,1.6209,1.6206,1.6209,136300000.0
2005-08-26 02:29:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-26 02:30:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2005-08-26 02:31:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-08-26 02:32:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-08-26 02:33:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-26 02:34:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2005-08-26 02:35:00,1.6208,1.6209,1.6204,1.6205,136300000.0
2005-08-26 02:36:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-08-26 02:37:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-08-26 02:38:00,1.6209,1.6209,1.6206,1.6209,136300000.0
2005-08-26 02:39:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-08-26 02:45:00,1.621,1.6211,1.6209,1.6209,136300000.0
2005-08-26 02:46:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2005-08-26 02:47:00,1.6211,1.6213,1.6209,1.6213,136300000.0
2005-08-26 02:48:00,1.6211,1.6211,1.6206,1.6208,136300000.0
2005-08-26 02:49:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-08-26 02:51:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-08-26 02:52:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-08-26 02:53:00,1.6205,1.6208,1.6204,1.6208,136300000.0
2005-08-26 02:54:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2005-08-26 02:55:00,1.6199,1.6209,1.6199,1.6209,136300000.0
2005-08-26 02:56:00,1.6206,1.6209,1.6205,1.6209,136300000.0
2005-08-26 02:57:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-08-26 02:58:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-08-26 02:59:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-26 03:00:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-08-26 03:01:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2005-08-26 03:03:00,1.6209,1.6211,1.6206,1.6211,136300000.0
2005-08-26 03:04:00,1.6209,1.6211,1.6208,1.6208,136300000.0
2005-08-26 03:05:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-26 03:06:00,1.6209,1.6214,1.6209,1.6214,136300000.0
2005-08-26 03:07:00,1.6213,1.6215,1.6211,1.6211,136300000.0
2005-08-26 03:08:00,1.6209,1.6215,1.6209,1.6211,136300000.0
2005-08-26 03:09:00,1.6209,1.6213,1.6208,1.6211,136300000.0
2005-08-26 03:10:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-08-26 03:11:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-08-26 03:12:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2005-08-26 03:13:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2005-08-26 03:14:00,1.6205,1.6205,1.62,1.6205,136300000.0
2005-08-26 03:15:00,1.6203,1.6205,1.6202,1.6205,136300000.0
2005-08-26 03:16:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2005-08-26 03:17:00,1.6204,1.6204,1.6199,1.62,136300000.0
2005-08-26 03:18:00,1.6203,1.6204,1.6202,1.6204,136300000.0
2005-08-26 03:19:00,1.6202,1.6203,1.6199,1.6199,136300000.0
2005-08-26 03:20:00,1.62,1.62,1.6197,1.6199,136300000.0
2005-08-26 03:21:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-26 03:22:00,1.6198,1.6204,1.6198,1.6203,136300000.0
2005-08-26 03:23:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2005-08-26 03:24:00,1.6202,1.6202,1.6198,1.6202,136300000.0
2005-08-26 03:25:00,1.6203,1.6205,1.6203,1.6203,136300000.0
2005-08-26 03:26:00,1.6204,1.6206,1.6202,1.6206,136300000.0
2005-08-26 03:27:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-08-26 03:28:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-08-26 03:30:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-08-26 03:31:00,1.6209,1.6209,1.6206,1.6209,136300000.0
2005-08-26 03:32:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2005-08-26 03:33:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2005-08-26 03:34:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-08-26 03:35:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-08-26 03:36:00,1.6206,1.6206,1.6199,1.62,136300000.0
2005-08-26 03:37:00,1.6202,1.6203,1.6199,1.6199,136300000.0
2005-08-26 03:38:00,1.6203,1.6204,1.6199,1.6204,136300000.0
2005-08-26 03:39:00,1.6203,1.6203,1.6199,1.62,136300000.0
2005-08-26 03:40:00,1.6202,1.6202,1.6198,1.6199,136300000.0
2005-08-26 03:41:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-08-26 03:42:00,1.6196,1.6199,1.6195,1.6199,136300000.0
2005-08-26 03:43:00,1.62,1.6203,1.6199,1.62,136300000.0
2005-08-26 03:44:00,1.6203,1.6203,1.6198,1.6198,136300000.0
2005-08-26 03:45:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2005-08-26 03:46:00,1.62,1.6202,1.6197,1.6198,136300000.0
2005-08-26 03:47:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2005-08-26 03:49:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-08-26 03:50:00,1.62,1.6205,1.62,1.6203,136300000.0
2005-08-26 03:51:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-08-26 03:52:00,1.6204,1.6208,1.6204,1.6208,136300000.0
2005-08-26 03:53:00,1.6206,1.6206,1.62,1.62,136300000.0
2005-08-26 03:54:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-08-26 03:55:00,1.6202,1.6202,1.6199,1.62,136300000.0
2005-08-26 03:56:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-08-26 03:57:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-08-26 03:58:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-26 03:59:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-26 04:00:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-26 04:02:00,1.62,1.6202,1.62,1.62,136300000.0
2005-08-26 04:03:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-26 04:04:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-08-26 04:05:00,1.62,1.6205,1.62,1.6205,136300000.0
2005-08-26 04:06:00,1.6206,1.6206,1.6203,1.6204,136300000.0
2005-08-26 04:07:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2005-08-26 04:08:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2005-08-26 04:09:00,1.6202,1.6203,1.62,1.6203,136300000.0
2005-08-26 04:10:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-26 04:11:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2005-08-26 04:12:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2005-08-26 04:13:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-08-26 04:14:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2005-08-26 04:15:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2005-08-26 04:16:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2005-08-26 04:17:00,1.6193,1.6199,1.6193,1.6199,136300000.0
2005-08-26 04:18:00,1.6197,1.6202,1.6196,1.62,136300000.0
2005-08-26 04:19:00,1.6202,1.6203,1.62,1.6203,136300000.0
2005-08-26 04:20:00,1.6202,1.6203,1.62,1.62,136300000.0
2005-08-26 04:21:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2005-08-26 04:22:00,1.62,1.6203,1.62,1.6203,136300000.0
2005-08-26 04:23:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-08-26 04:24:00,1.6203,1.6204,1.62,1.6202,136300000.0
2005-08-26 04:25:00,1.62,1.6203,1.6199,1.62,136300000.0
2005-08-26 04:26:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-26 04:27:00,1.6203,1.6203,1.6199,1.6203,136300000.0
2005-08-26 04:28:00,1.62,1.6205,1.62,1.6204,136300000.0
2005-08-26 04:29:00,1.6203,1.6208,1.6203,1.6203,136300000.0
2005-08-26 04:30:00,1.6204,1.6209,1.6204,1.6206,136300000.0
2005-08-26 04:31:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2005-08-26 04:32:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2005-08-26 04:33:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2005-08-26 04:34:00,1.6204,1.6204,1.62,1.62,136300000.0
2005-08-26 04:35:00,1.6202,1.6203,1.62,1.62,136300000.0
2005-08-26 04:36:00,1.6202,1.6202,1.62,1.6202,136300000.0
2005-08-26 04:37:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-26 04:38:00,1.62,1.62,1.6198,1.6198,136300000.0
2005-08-26 04:39:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-26 04:40:00,1.62,1.62,1.6199,1.62,136300000.0
2005-08-26 04:41:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-08-26 04:42:00,1.6199,1.6202,1.6199,1.6202,136300000.0
2005-08-26 04:44:00,1.62,1.62,1.62,1.62,136300000.0
2005-08-26 04:45:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-08-26 04:46:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-08-26 04:48:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-26 04:49:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-08-26 04:50:00,1.62,1.6203,1.62,1.6202,136300000.0
2005-08-26 04:51:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-08-26 04:55:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-26 04:56:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-08-26 04:57:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-08-26 04:58:00,1.62,1.6203,1.6199,1.6203,136300000.0
2005-08-26 04:59:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2005-08-26 05:06:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-26 05:07:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2005-08-26 05:08:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2005-08-26 05:09:00,1.6205,1.6208,1.6205,1.6206,136300000.0
2005-08-26 05:10:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-08-26 05:11:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-08-26 05:12:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-26 05:13:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2005-08-26 05:14:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-08-26 05:15:00,1.6213,1.6215,1.6211,1.6213,136300000.0
2005-08-26 05:16:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-08-26 05:17:00,1.6214,1.6214,1.6211,1.6214,136300000.0
2005-08-26 05:18:00,1.6213,1.6214,1.6211,1.6214,136300000.0
2005-08-26 05:19:00,1.6215,1.6221,1.6214,1.6218,136300000.0
2005-08-26 05:20:00,1.6216,1.6221,1.6216,1.622,136300000.0
2005-08-26 05:21:00,1.6221,1.6221,1.6219,1.622,136300000.0
2005-08-26 05:22:00,1.6219,1.622,1.6217,1.6217,136300000.0
2005-08-26 05:23:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2005-08-26 05:24:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2005-08-26 05:25:00,1.6217,1.622,1.6216,1.6219,136300000.0
2005-08-26 05:26:00,1.622,1.6223,1.6219,1.6221,136300000.0
2005-08-26 05:27:00,1.6223,1.6223,1.6219,1.6219,136300000.0
2005-08-26 05:28:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-08-26 05:30:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-08-26 05:31:00,1.622,1.622,1.622,1.622,136300000.0
2005-08-26 05:32:00,1.6219,1.6219,1.6218,1.6219,136300000.0
2005-08-26 05:33:00,1.6218,1.6219,1.6213,1.6215,136300000.0
2005-08-26 05:34:00,1.6216,1.6216,1.6215,1.6216,136300000.0
2005-08-26 05:35:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2005-08-26 05:36:00,1.6216,1.6216,1.6211,1.6211,136300000.0
2005-08-26 05:37:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2005-08-26 05:38:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2005-08-26 05:39:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-08-26 05:40:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2005-08-26 05:41:00,1.6211,1.6213,1.6209,1.6209,136300000.0
2005-08-26 05:42:00,1.6206,1.6208,1.6205,1.6205,136300000.0
2005-08-26 05:43:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-08-26 05:44:00,1.6205,1.6208,1.6205,1.6205,136300000.0
2005-08-26 05:45:00,1.6206,1.6206,1.6204,1.6206,136300000.0
2005-08-26 05:46:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-08-26 05:48:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-08-26 05:49:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-26 05:50:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-08-26 05:51:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2005-08-26 05:52:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2005-08-26 05:53:00,1.6215,1.6215,1.6211,1.6213,136300000.0
2005-08-26 05:54:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-08-26 05:55:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2005-08-26 05:56:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2005-08-26 05:57:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-08-26 05:58:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2005-08-26 05:59:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-08-26 06:00:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-08-26 06:01:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-08-26 06:02:00,1.6209,1.6209,1.6206,1.6209,136300000.0
2005-08-26 06:03:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-26 06:05:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2005-08-26 06:06:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2005-08-26 06:07:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2005-08-26 06:08:00,1.6204,1.6206,1.6203,1.6203,136300000.0
2005-08-26 06:09:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2005-08-26 06:10:00,1.6202,1.6204,1.6198,1.6199,136300000.0
2005-08-26 06:11:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-08-26 06:12:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-08-26 06:13:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-08-26 06:14:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-08-26 06:15:00,1.6199,1.6202,1.6199,1.6199,136300000.0
2005-08-26 06:16:00,1.62,1.6202,1.6198,1.62,136300000.0
2005-08-26 06:17:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2005-08-26 06:18:00,1.6205,1.6206,1.6203,1.6205,136300000.0
2005-08-26 06:19:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2005-08-26 06:20:00,1.6206,1.6209,1.6205,1.6209,136300000.0
2005-08-26 06:21:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-08-26 06:22:00,1.6209,1.6213,1.6209,1.6211,136300000.0
2005-08-26 06:23:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2005-08-26 06:24:00,1.6209,1.6213,1.6209,1.6213,136300000.0
2005-08-26 06:25:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2005-08-26 06:26:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-26 06:27:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-08-26 06:28:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-08-26 06:29:00,1.6206,1.6211,1.6206,1.6211,136300000.0
2005-08-26 06:30:00,1.6213,1.6218,1.6213,1.6218,136300000.0
2005-08-26 06:31:00,1.6217,1.6217,1.6211,1.6211,136300000.0
2005-08-26 06:32:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-08-26 06:33:00,1.6214,1.6214,1.6211,1.6214,136300000.0
2005-08-26 06:34:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2005-08-26 06:35:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2005-08-26 06:36:00,1.6215,1.6215,1.6214,1.6214,136300000.0
2005-08-26 06:37:00,1.6213,1.6217,1.6213,1.6216,136300000.0
2005-08-26 06:38:00,1.6215,1.6219,1.6215,1.6216,136300000.0
2005-08-26 06:39:00,1.6217,1.6223,1.6217,1.6221,136300000.0
2005-08-26 06:40:00,1.6219,1.6224,1.6219,1.6219,136300000.0
2005-08-26 06:41:00,1.6218,1.6221,1.6218,1.6219,136300000.0
2005-08-26 06:42:00,1.6218,1.6219,1.6216,1.6217,136300000.0
2005-08-26 06:43:00,1.6216,1.6219,1.6215,1.6217,136300000.0
2005-08-26 06:44:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2005-08-26 06:45:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-08-26 06:46:00,1.622,1.6224,1.622,1.6223,136300000.0
2005-08-26 06:47:00,1.6221,1.6224,1.6219,1.6223,136300000.0
2005-08-26 06:48:00,1.6224,1.6229,1.622,1.6224,136300000.0
2005-08-26 06:49:00,1.6221,1.6223,1.6221,1.6221,136300000.0
2005-08-26 06:50:00,1.6223,1.6224,1.622,1.622,136300000.0
2005-08-26 06:51:00,1.6221,1.6221,1.6217,1.622,136300000.0
2005-08-26 06:52:00,1.6223,1.6226,1.6221,1.6223,136300000.0
2005-08-26 06:53:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2005-08-26 06:54:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-08-26 06:55:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2005-08-26 06:56:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-08-26 06:57:00,1.6228,1.6229,1.6224,1.6224,136300000.0
2005-08-26 06:58:00,1.6226,1.6229,1.6224,1.6228,136300000.0
2005-08-26 06:59:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2005-08-26 07:00:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2005-08-26 07:01:00,1.6224,1.6229,1.6224,1.6226,136300000.0
2005-08-26 07:02:00,1.6228,1.6228,1.6223,1.6223,136300000.0
2005-08-26 07:03:00,1.6221,1.6229,1.6221,1.6229,136300000.0
2005-08-26 07:04:00,1.6228,1.6229,1.6228,1.6228,136300000.0
2005-08-26 07:05:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-08-26 07:06:00,1.6231,1.6231,1.6226,1.6226,136300000.0
2005-08-26 07:07:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2005-08-26 07:08:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2005-08-26 07:09:00,1.6226,1.6231,1.6226,1.6229,136300000.0
2005-08-26 07:10:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-08-26 07:11:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2005-08-26 07:12:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2005-08-26 07:13:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-08-26 07:15:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-08-26 07:16:00,1.6228,1.6228,1.6221,1.6224,136300000.0
2005-08-26 07:17:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2005-08-26 07:18:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2005-08-26 07:19:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-08-26 07:20:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-26 07:21:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-08-26 07:22:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-08-26 07:23:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-08-26 07:24:00,1.6228,1.6231,1.6226,1.6229,136300000.0
2005-08-26 07:25:00,1.6224,1.6231,1.6224,1.6229,136300000.0
2005-08-26 07:26:00,1.6228,1.6231,1.6228,1.6228,136300000.0
2005-08-26 07:27:00,1.6229,1.6229,1.6224,1.6224,136300000.0
2005-08-26 07:28:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-08-26 07:30:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-08-26 07:31:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-08-26 07:32:00,1.6228,1.6233,1.6228,1.6233,136300000.0
2005-08-26 07:33:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2005-08-26 07:34:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-08-26 07:35:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-08-26 07:36:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-26 07:37:00,1.6229,1.6236,1.6229,1.6235,136300000.0
2005-08-26 07:38:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2005-08-26 07:39:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2005-08-26 07:40:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2005-08-26 07:41:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2005-08-26 07:42:00,1.6233,1.6234,1.6229,1.6233,136300000.0
2005-08-26 07:43:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2005-08-26 07:44:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-08-26 07:45:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-08-26 07:46:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2005-08-26 07:47:00,1.6231,1.6236,1.6231,1.6234,136300000.0
2005-08-26 07:48:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2005-08-26 07:49:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2005-08-26 07:50:00,1.6233,1.6236,1.6231,1.6236,136300000.0
2005-08-26 07:51:00,1.6234,1.6239,1.6234,1.6239,136300000.0
2005-08-26 07:52:00,1.624,1.624,1.6235,1.6237,136300000.0
2005-08-26 07:53:00,1.6236,1.6243,1.6236,1.6243,136300000.0
2005-08-26 07:54:00,1.6241,1.6241,1.6238,1.624,136300000.0
2005-08-26 07:55:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-08-26 07:56:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2005-08-26 07:57:00,1.6238,1.6239,1.6234,1.6238,136300000.0
2005-08-26 07:58:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-08-26 07:59:00,1.6239,1.6239,1.6233,1.6233,136300000.0
2005-08-26 08:00:00,1.6231,1.6235,1.6231,1.6234,136300000.0
2005-08-26 08:01:00,1.6233,1.6237,1.6233,1.6235,136300000.0
2005-08-26 08:02:00,1.6236,1.6238,1.6231,1.6231,136300000.0
2005-08-26 08:03:00,1.6233,1.6234,1.6229,1.6234,136300000.0
2005-08-26 08:04:00,1.6236,1.6236,1.6229,1.6231,136300000.0
2005-08-26 08:05:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-08-26 08:06:00,1.6228,1.623,1.6223,1.6225,136300000.0
2005-08-26 08:07:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2005-08-26 08:08:00,1.6228,1.6228,1.6222,1.6225,136300000.0
2005-08-26 08:09:00,1.6227,1.6229,1.6222,1.6226,136300000.0
2005-08-26 08:10:00,1.6227,1.6231,1.6225,1.6231,136300000.0
2005-08-26 08:11:00,1.6229,1.6232,1.6229,1.6232,136300000.0
2005-08-26 08:12:00,1.623,1.6231,1.6227,1.6228,136300000.0
2005-08-26 08:13:00,1.6227,1.6231,1.6227,1.6229,136300000.0
2005-08-26 08:14:00,1.6228,1.6231,1.6226,1.6226,136300000.0
2005-08-26 08:15:00,1.6227,1.6228,1.6222,1.6223,136300000.0
2005-08-26 08:16:00,1.622,1.6225,1.6218,1.6221,136300000.0
2005-08-26 08:17:00,1.6222,1.6224,1.6221,1.6221,136300000.0
2005-08-26 08:18:00,1.6222,1.6227,1.6222,1.6227,136300000.0
2005-08-26 08:19:00,1.6226,1.6229,1.6224,1.6224,136300000.0
2005-08-26 08:20:00,1.6223,1.6225,1.6222,1.6223,136300000.0
2005-08-26 08:21:00,1.6219,1.622,1.6217,1.6217,136300000.0
2005-08-26 08:22:00,1.622,1.6222,1.6217,1.6218,136300000.0
2005-08-26 08:23:00,1.6221,1.6226,1.6221,1.6225,136300000.0
2005-08-26 08:24:00,1.6224,1.6226,1.6223,1.6225,136300000.0
2005-08-26 08:25:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2005-08-26 08:26:00,1.6228,1.6229,1.6225,1.6226,136300000.0
2005-08-26 08:27:00,1.6225,1.6228,1.6224,1.6227,136300000.0
2005-08-26 08:28:00,1.6225,1.6225,1.622,1.622,136300000.0
2005-08-26 08:29:00,1.6223,1.6227,1.6222,1.6227,136300000.0
2005-08-26 08:30:00,1.622,1.6226,1.6219,1.6224,136300000.0
2005-08-26 08:31:00,1.6226,1.6226,1.6223,1.6223,136300000.0
2005-08-26 08:32:00,1.6224,1.6225,1.622,1.6225,136300000.0
2005-08-26 08:33:00,1.6226,1.6229,1.6224,1.6225,136300000.0
2005-08-26 08:34:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2005-08-26 08:35:00,1.6226,1.6228,1.6225,1.6227,136300000.0
2005-08-26 08:36:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2005-08-26 08:37:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2005-08-26 08:38:00,1.623,1.623,1.6225,1.6225,136300000.0
2005-08-26 08:39:00,1.6226,1.6227,1.6223,1.6223,136300000.0
2005-08-26 08:40:00,1.6222,1.6223,1.6221,1.6223,136300000.0
2005-08-26 08:41:00,1.6224,1.6224,1.6221,1.6222,136300000.0
2005-08-26 08:42:00,1.6219,1.6222,1.6219,1.6222,136300000.0
2005-08-26 08:43:00,1.6221,1.6225,1.6221,1.6225,136300000.0
2005-08-26 08:44:00,1.6226,1.623,1.6225,1.623,136300000.0
2005-08-26 08:45:00,1.6228,1.623,1.6227,1.623,136300000.0
2005-08-26 08:46:00,1.6228,1.6233,1.6226,1.6226,136300000.0
2005-08-26 08:47:00,1.6227,1.623,1.6226,1.6228,136300000.0
2005-08-26 08:48:00,1.6227,1.6231,1.6227,1.6231,136300000.0
2005-08-26 08:49:00,1.623,1.623,1.6227,1.6227,136300000.0
2005-08-26 08:50:00,1.6229,1.6233,1.6227,1.6229,136300000.0
2005-08-26 08:51:00,1.6231,1.6231,1.6227,1.6228,136300000.0
2005-08-26 08:52:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2005-08-26 08:53:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2005-08-26 08:54:00,1.6226,1.6226,1.6223,1.6223,136300000.0
2005-08-26 08:55:00,1.6224,1.6225,1.6221,1.6222,136300000.0
2005-08-26 08:56:00,1.6223,1.6224,1.6217,1.6219,136300000.0
2005-08-26 08:57:00,1.6221,1.6222,1.6219,1.6221,136300000.0
2005-08-26 08:58:00,1.6222,1.6222,1.622,1.622,136300000.0
2005-08-26 08:59:00,1.6221,1.6225,1.622,1.6225,136300000.0
2005-08-26 09:00:00,1.6223,1.6227,1.6223,1.6227,136300000.0
2005-08-26 09:01:00,1.6228,1.623,1.6227,1.6228,136300000.0
2005-08-26 09:02:00,1.6229,1.6229,1.6227,1.6227,136300000.0
2005-08-26 09:03:00,1.6226,1.623,1.6226,1.6228,136300000.0
2005-08-26 09:04:00,1.623,1.6239,1.623,1.6233,136300000.0
2005-08-26 09:05:00,1.6232,1.6234,1.6229,1.6234,136300000.0
2005-08-26 09:06:00,1.6233,1.6235,1.6232,1.6232,136300000.0
2005-08-26 09:07:00,1.6233,1.6233,1.623,1.6232,136300000.0
2005-08-26 09:08:00,1.623,1.6233,1.623,1.6232,136300000.0
2005-08-26 09:09:00,1.6231,1.6231,1.6227,1.623,136300000.0
2005-08-26 09:10:00,1.6229,1.623,1.6225,1.6225,136300000.0
2005-08-26 09:11:00,1.6227,1.6228,1.6224,1.6225,136300000.0
2005-08-26 09:12:00,1.6227,1.6227,1.6225,1.6227,136300000.0
2005-08-26 09:13:00,1.6228,1.6228,1.6227,1.6228,136300000.0
2005-08-26 09:14:00,1.6229,1.623,1.6227,1.6229,136300000.0
2005-08-26 09:15:00,1.6228,1.623,1.6226,1.623,136300000.0
2005-08-26 09:16:00,1.6228,1.6231,1.6226,1.6229,136300000.0
2005-08-26 09:17:00,1.623,1.6233,1.6227,1.6228,136300000.0
2005-08-26 09:18:00,1.6229,1.6237,1.6228,1.623,136300000.0
2005-08-26 09:19:00,1.6229,1.6229,1.6224,1.6228,136300000.0
2005-08-26 09:20:00,1.6227,1.6227,1.6224,1.6226,136300000.0
2005-08-26 09:21:00,1.6224,1.623,1.6224,1.623,136300000.0
2005-08-26 09:22:00,1.6231,1.6242,1.6229,1.6242,136300000.0
2005-08-26 09:23:00,1.6247,1.6247,1.6236,1.6238,136300000.0
2005-08-26 09:24:00,1.624,1.6246,1.624,1.6241,136300000.0
2005-08-26 09:25:00,1.6242,1.6243,1.6233,1.6234,136300000.0
2005-08-26 09:26:00,1.6233,1.6235,1.623,1.6233,136300000.0
2005-08-26 09:27:00,1.6232,1.6233,1.623,1.6231,136300000.0
2005-08-26 09:28:00,1.6234,1.6237,1.6231,1.6233,136300000.0
2005-08-26 09:29:00,1.6232,1.624,1.6231,1.6233,136300000.0
2005-08-26 09:30:00,1.6234,1.6236,1.6232,1.6236,136300000.0
2005-08-26 09:31:00,1.6236,1.624,1.6234,1.6234,136300000.0
2005-08-26 09:32:00,1.6235,1.6236,1.6233,1.6235,136300000.0
2005-08-26 09:33:00,1.6234,1.6237,1.6232,1.6233,136300000.0
2005-08-26 09:34:00,1.6232,1.6235,1.6229,1.623,136300000.0
2005-08-26 09:35:00,1.6229,1.623,1.6223,1.6227,136300000.0
2005-08-26 09:36:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2005-08-26 09:37:00,1.6224,1.6229,1.6224,1.6228,136300000.0
2005-08-26 09:38:00,1.6229,1.6229,1.6224,1.6227,136300000.0
2005-08-26 09:39:00,1.6226,1.6227,1.622,1.6221,136300000.0
2005-08-26 09:40:00,1.6222,1.6228,1.6222,1.6226,136300000.0
2005-08-26 09:41:00,1.6225,1.6228,1.6225,1.6227,136300000.0
2005-08-26 09:42:00,1.6226,1.6227,1.6218,1.6222,136300000.0
2005-08-26 09:43:00,1.6223,1.6224,1.622,1.6222,136300000.0
2005-08-26 09:44:00,1.6223,1.6228,1.6222,1.6227,136300000.0
2005-08-26 09:45:00,1.6228,1.6229,1.6225,1.6227,136300000.0
2005-08-26 09:46:00,1.6226,1.623,1.6226,1.623,136300000.0
2005-08-26 09:47:00,1.6231,1.6231,1.6224,1.6226,136300000.0
2005-08-26 09:48:00,1.6225,1.6227,1.6225,1.6227,136300000.0
2005-08-26 09:49:00,1.6226,1.6228,1.6224,1.6228,136300000.0
2005-08-26 09:50:00,1.6229,1.6232,1.6225,1.6228,136300000.0
2005-08-26 09:51:00,1.6227,1.6228,1.6225,1.6226,136300000.0
2005-08-26 09:52:00,1.6229,1.623,1.6227,1.6229,136300000.0
2005-08-26 09:53:00,1.623,1.623,1.6224,1.6224,136300000.0
2005-08-26 09:54:00,1.6226,1.6228,1.6222,1.6224,136300000.0
2005-08-26 09:55:00,1.6222,1.6222,1.6213,1.6215,136300000.0
2005-08-26 09:56:00,1.6217,1.6222,1.6215,1.6218,136300000.0
2005-08-26 09:57:00,1.6219,1.6221,1.6209,1.6214,136300000.0
2005-08-26 09:58:00,1.6217,1.6218,1.6214,1.6216,136300000.0
2005-08-26 09:59:00,1.6217,1.6222,1.6216,1.6218,136300000.0
2005-08-26 10:00:00,1.6219,1.6221,1.6217,1.6218,136300000.0
2005-08-26 10:01:00,1.6216,1.6219,1.6214,1.6215,136300000.0
2005-08-26 10:02:00,1.6214,1.6216,1.6213,1.6214,136300000.0
2005-08-26 10:03:00,1.6216,1.6216,1.6214,1.6216,136300000.0
2005-08-26 10:04:00,1.6217,1.6222,1.6216,1.6221,136300000.0
2005-08-26 10:05:00,1.6222,1.6225,1.6219,1.6225,136300000.0
2005-08-26 10:06:00,1.6224,1.6224,1.622,1.6221,136300000.0
2005-08-26 10:07:00,1.622,1.6225,1.622,1.6222,136300000.0
2005-08-26 10:08:00,1.6224,1.6227,1.6221,1.6223,136300000.0
2005-08-26 10:09:00,1.6226,1.6228,1.6222,1.6223,136300000.0
2005-08-26 10:10:00,1.6222,1.6222,1.6216,1.6218,136300000.0
2005-08-26 10:11:00,1.6217,1.6217,1.6211,1.6211,136300000.0
2005-08-26 10:12:00,1.6214,1.6219,1.6212,1.6218,136300000.0
2005-08-26 10:13:00,1.6219,1.6221,1.6216,1.6217,136300000.0
2005-08-26 10:14:00,1.6218,1.6225,1.6218,1.6225,136300000.0
2005-08-26 10:15:00,1.6226,1.6228,1.6224,1.6227,136300000.0
2005-08-26 10:16:00,1.6228,1.6228,1.622,1.6221,136300000.0
2005-08-26 10:17:00,1.6222,1.6226,1.6222,1.6226,136300000.0
2005-08-26 10:18:00,1.6225,1.6228,1.6224,1.6224,136300000.0
2005-08-26 10:19:00,1.6225,1.6233,1.6224,1.6227,136300000.0
2005-08-26 10:20:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2005-08-26 10:21:00,1.6228,1.6228,1.6222,1.6224,136300000.0
2005-08-26 10:22:00,1.6223,1.6223,1.622,1.6221,136300000.0
2005-08-26 10:23:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2005-08-26 10:24:00,1.622,1.6222,1.6219,1.6221,136300000.0
2005-08-26 10:25:00,1.622,1.6224,1.6219,1.6224,136300000.0
2005-08-26 10:26:00,1.6221,1.6224,1.622,1.6223,136300000.0
2005-08-26 10:27:00,1.6222,1.6226,1.6222,1.6222,136300000.0
2005-08-26 10:28:00,1.6223,1.6224,1.6222,1.6222,136300000.0
2005-08-26 10:29:00,1.6221,1.6226,1.6221,1.6223,136300000.0
2005-08-26 10:30:00,1.6222,1.6226,1.622,1.6225,136300000.0
2005-08-26 10:31:00,1.6227,1.6227,1.6222,1.6223,136300000.0
2005-08-26 10:32:00,1.6222,1.6226,1.6221,1.6226,136300000.0
2005-08-26 10:33:00,1.6225,1.6225,1.6221,1.6223,136300000.0
2005-08-26 10:34:00,1.6225,1.6226,1.6222,1.6222,136300000.0
2005-08-26 10:35:00,1.6223,1.6225,1.6221,1.6224,136300000.0
2005-08-26 10:36:00,1.6222,1.6223,1.6217,1.6218,136300000.0
2005-08-26 10:37:00,1.6217,1.6219,1.6215,1.6217,136300000.0
2005-08-26 10:38:00,1.6216,1.6218,1.6215,1.6217,136300000.0
2005-08-26 10:39:00,1.6216,1.6218,1.6211,1.6212,136300000.0
2005-08-26 10:40:00,1.6215,1.6215,1.6209,1.6212,136300000.0
2005-08-26 10:41:00,1.6211,1.6215,1.6211,1.6212,136300000.0
2005-08-26 10:42:00,1.6211,1.6215,1.621,1.6215,136300000.0
2005-08-26 10:43:00,1.6215,1.6215,1.621,1.621,136300000.0
2005-08-26 10:44:00,1.6211,1.6216,1.6211,1.6215,136300000.0
2005-08-26 10:45:00,1.6216,1.6219,1.6213,1.6219,136300000.0
2005-08-26 10:46:00,1.6217,1.622,1.6216,1.622,136300000.0
2005-08-26 10:47:00,1.6218,1.6221,1.6217,1.622,136300000.0
2005-08-26 10:48:00,1.6221,1.6222,1.6216,1.6216,136300000.0
2005-08-26 10:49:00,1.6219,1.6219,1.6216,1.6218,136300000.0
2005-08-26 10:50:00,1.6217,1.622,1.6217,1.622,136300000.0
2005-08-26 10:51:00,1.6221,1.6222,1.6219,1.6221,136300000.0
2005-08-26 10:52:00,1.6222,1.6225,1.622,1.6221,136300000.0
2005-08-26 10:53:00,1.622,1.6223,1.6219,1.6221,136300000.0
2005-08-26 10:54:00,1.622,1.622,1.6212,1.6215,136300000.0
2005-08-26 10:55:00,1.6217,1.6217,1.6209,1.6215,136300000.0
2005-08-26 10:56:00,1.6216,1.6218,1.6215,1.6216,136300000.0
2005-08-26 10:57:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2005-08-26 10:58:00,1.622,1.622,1.6216,1.6216,136300000.0
2005-08-26 10:59:00,1.6215,1.622,1.6214,1.622,136300000.0
2005-08-26 11:00:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2005-08-26 11:01:00,1.6218,1.6218,1.6214,1.6217,136300000.0
2005-08-26 11:02:00,1.6219,1.6222,1.6219,1.622,136300000.0
2005-08-26 11:03:00,1.6222,1.6223,1.6219,1.622,136300000.0
2005-08-26 11:04:00,1.6219,1.622,1.6216,1.6218,136300000.0
2005-08-26 11:05:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2005-08-26 11:06:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-08-26 11:07:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-08-26 11:08:00,1.6218,1.6218,1.6213,1.6214,136300000.0
2005-08-26 11:09:00,1.6215,1.6215,1.6211,1.6211,136300000.0
2005-08-26 11:10:00,1.6212,1.6214,1.6211,1.6211,136300000.0
2005-08-26 11:11:00,1.621,1.6215,1.621,1.6212,136300000.0
2005-08-26 11:12:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-08-26 11:13:00,1.6212,1.6213,1.6205,1.6207,136300000.0
2005-08-26 11:14:00,1.6206,1.6208,1.6204,1.6205,136300000.0
2005-08-26 11:15:00,1.6204,1.6206,1.6203,1.6204,136300000.0
2005-08-26 11:16:00,1.6205,1.6209,1.6204,1.6208,136300000.0
2005-08-26 11:17:00,1.6209,1.621,1.6206,1.6206,136300000.0
2005-08-26 11:18:00,1.6207,1.6207,1.6205,1.6206,136300000.0
2005-08-26 11:19:00,1.6205,1.6207,1.6205,1.6207,136300000.0
2005-08-26 11:20:00,1.6208,1.621,1.6205,1.621,136300000.0
2005-08-26 11:21:00,1.6207,1.6208,1.6203,1.6206,136300000.0
2005-08-26 11:22:00,1.6208,1.6209,1.6204,1.6208,136300000.0
2005-08-26 11:23:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-08-26 11:24:00,1.621,1.6212,1.6208,1.6211,136300000.0
2005-08-26 11:25:00,1.621,1.621,1.6209,1.6209,136300000.0
2005-08-26 11:26:00,1.6211,1.6211,1.6207,1.6207,136300000.0
2005-08-26 11:27:00,1.6208,1.6214,1.6208,1.6212,136300000.0
2005-08-26 11:28:00,1.6211,1.6212,1.621,1.621,136300000.0
2005-08-26 11:29:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-08-26 11:30:00,1.621,1.6212,1.621,1.6212,136300000.0
2005-08-26 11:31:00,1.6213,1.6213,1.6209,1.621,136300000.0
2005-08-26 11:32:00,1.6209,1.621,1.6208,1.6208,136300000.0
2005-08-26 11:33:00,1.6207,1.621,1.6207,1.6209,136300000.0
2005-08-26 11:34:00,1.6208,1.6209,1.6207,1.6207,136300000.0
2005-08-26 11:35:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2005-08-26 11:36:00,1.6207,1.6209,1.6206,1.6209,136300000.0
2005-08-26 11:37:00,1.6207,1.6207,1.6205,1.6207,136300000.0
2005-08-26 11:38:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-08-26 11:39:00,1.6207,1.6208,1.6205,1.6205,136300000.0
2005-08-26 11:40:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2005-08-26 11:41:00,1.6206,1.6208,1.6204,1.6207,136300000.0
2005-08-26 11:42:00,1.6206,1.6207,1.6202,1.6205,136300000.0
2005-08-26 11:43:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-08-26 11:44:00,1.6207,1.6207,1.6204,1.6207,136300000.0
2005-08-26 11:45:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-08-26 11:46:00,1.6207,1.6207,1.6204,1.6207,136300000.0
2005-08-26 11:47:00,1.6206,1.6207,1.6202,1.6204,136300000.0
2005-08-26 11:48:00,1.6205,1.6206,1.6202,1.6202,136300000.0
2005-08-26 11:49:00,1.6201,1.6203,1.62,1.6203,136300000.0
2005-08-26 11:50:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2005-08-26 11:51:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-08-26 11:52:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2005-08-26 11:53:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2005-08-26 11:54:00,1.6204,1.6207,1.6203,1.6207,136300000.0
2005-08-26 11:55:00,1.6206,1.6207,1.6205,1.6206,136300000.0
2005-08-26 11:56:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2005-08-26 11:57:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2005-08-26 11:58:00,1.6205,1.6207,1.6205,1.6207,136300000.0
2005-08-26 11:59:00,1.6206,1.621,1.6206,1.6207,136300000.0
2005-08-26 12:00:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2005-08-26 12:01:00,1.6207,1.6209,1.6207,1.6208,136300000.0
2005-08-26 12:02:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-08-26 12:03:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-08-26 12:04:00,1.6209,1.6209,1.6207,1.6207,136300000.0
2005-08-26 12:05:00,1.6208,1.6209,1.6207,1.6209,136300000.0
2005-08-26 12:06:00,1.6208,1.6209,1.6206,1.6207,136300000.0
2005-08-26 12:07:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2005-08-26 12:08:00,1.6205,1.6207,1.6204,1.6206,136300000.0
2005-08-26 12:09:00,1.6207,1.6208,1.6204,1.6206,136300000.0
2005-08-26 12:10:00,1.6207,1.6208,1.6206,1.6208,136300000.0
2005-08-26 12:11:00,1.6207,1.6208,1.6207,1.6207,136300000.0
2005-08-26 12:12:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2005-08-26 12:13:00,1.6209,1.6213,1.6209,1.6212,136300000.0
2005-08-26 12:14:00,1.621,1.6214,1.621,1.621,136300000.0
2005-08-26 12:15:00,1.6211,1.6211,1.6208,1.621,136300000.0
2005-08-26 12:16:00,1.6212,1.6214,1.621,1.6213,136300000.0
2005-08-26 12:17:00,1.6214,1.6215,1.6213,1.6213,136300000.0
2005-08-26 12:18:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2005-08-26 12:19:00,1.6213,1.6213,1.621,1.6211,136300000.0
2005-08-26 12:20:00,1.621,1.6211,1.6208,1.6208,136300000.0
2005-08-26 12:21:00,1.621,1.6212,1.6209,1.6209,136300000.0
2005-08-26 12:22:00,1.621,1.621,1.621,1.621,136300000.0
2005-08-26 12:23:00,1.6209,1.6213,1.6209,1.6212,136300000.0
2005-08-26 12:24:00,1.6213,1.6217,1.6213,1.6217,136300000.0
2005-08-26 12:25:00,1.6218,1.6219,1.6215,1.6217,136300000.0
2005-08-26 12:26:00,1.6216,1.6218,1.6215,1.6218,136300000.0
2005-08-26 12:27:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2005-08-26 12:28:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2005-08-26 12:29:00,1.6217,1.6219,1.6216,1.6219,136300000.0
2005-08-26 12:30:00,1.6218,1.6219,1.6216,1.6216,136300000.0
2005-08-26 12:31:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2005-08-26 12:32:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-08-26 12:33:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2005-08-26 12:34:00,1.6212,1.6215,1.6212,1.6213,136300000.0
2005-08-26 12:35:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2005-08-26 12:36:00,1.6211,1.6212,1.6209,1.621,136300000.0
2005-08-26 12:37:00,1.6209,1.6212,1.6209,1.621,136300000.0
2005-08-26 12:38:00,1.6208,1.6216,1.6208,1.6213,136300000.0
2005-08-26 12:39:00,1.6214,1.6217,1.6213,1.6217,136300000.0
2005-08-26 12:40:00,1.6216,1.6216,1.6214,1.6216,136300000.0
2005-08-26 12:41:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2005-08-26 12:42:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-08-26 12:43:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2005-08-26 12:46:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2005-08-26 12:47:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-08-26 12:48:00,1.6208,1.6209,1.6206,1.6207,136300000.0
2005-08-26 12:49:00,1.6209,1.6213,1.6206,1.6208,136300000.0
2005-08-26 12:50:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-08-26 12:51:00,1.6209,1.621,1.6208,1.6208,136300000.0
2005-08-26 12:52:00,1.6207,1.6208,1.6206,1.6208,136300000.0
2005-08-26 12:53:00,1.6207,1.6208,1.6204,1.6205,136300000.0
2005-08-26 12:54:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2005-08-26 12:55:00,1.6204,1.6205,1.6202,1.6205,136300000.0
2005-08-26 12:56:00,1.6204,1.6206,1.6202,1.6203,136300000.0
2005-08-26 12:57:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2005-08-26 12:58:00,1.6202,1.6203,1.6198,1.6199,136300000.0
2005-08-26 12:59:00,1.6201,1.6201,1.6196,1.6198,136300000.0
2005-08-26 13:00:00,1.6195,1.6199,1.6195,1.6198,136300000.0
2005-08-26 13:01:00,1.6199,1.6199,1.6194,1.6194,136300000.0
2005-08-26 13:02:00,1.6195,1.6195,1.6192,1.6194,136300000.0
2005-08-26 13:03:00,1.6195,1.62,1.6195,1.6198,136300000.0
2005-08-26 13:04:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2005-08-26 13:05:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2005-08-26 13:06:00,1.6198,1.6198,1.6195,1.6196,136300000.0
2005-08-26 13:07:00,1.6195,1.6198,1.6195,1.6197,136300000.0
2005-08-26 13:08:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-26 13:09:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2005-08-26 13:10:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2005-08-26 13:11:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2005-08-26 13:12:00,1.6195,1.6196,1.6194,1.6196,136300000.0
2005-08-26 13:13:00,1.6195,1.6198,1.6195,1.6197,136300000.0
2005-08-26 13:14:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-08-26 13:15:00,1.6198,1.6199,1.6195,1.6197,136300000.0
2005-08-26 13:16:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2005-08-26 13:17:00,1.6194,1.6195,1.6192,1.6193,136300000.0
2005-08-26 13:18:00,1.6192,1.6195,1.6192,1.6195,136300000.0
2005-08-26 13:19:00,1.6196,1.6199,1.6195,1.6198,136300000.0
2005-08-26 13:20:00,1.6198,1.6198,1.6195,1.6198,136300000.0
2005-08-26 13:21:00,1.6197,1.6198,1.6193,1.6193,136300000.0
2005-08-26 13:22:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-08-26 13:23:00,1.6193,1.6193,1.6191,1.6192,136300000.0
2005-08-26 13:24:00,1.6193,1.6193,1.6192,1.6193,136300000.0
2005-08-26 13:25:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2005-08-26 13:26:00,1.6192,1.6194,1.6191,1.6193,136300000.0
2005-08-26 13:27:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2005-08-26 13:28:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2005-08-26 13:29:00,1.6195,1.6197,1.6193,1.6194,136300000.0
2005-08-26 13:30:00,1.6193,1.6197,1.6193,1.6196,136300000.0
2005-08-26 13:31:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-08-26 13:32:00,1.6196,1.6198,1.6195,1.6197,136300000.0
2005-08-26 13:33:00,1.6198,1.6198,1.6194,1.6194,136300000.0
2005-08-26 13:34:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2005-08-26 13:35:00,1.6194,1.6197,1.6194,1.6197,136300000.0
2005-08-26 13:36:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-08-26 13:37:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2005-08-26 13:38:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2005-08-26 13:39:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2005-08-26 13:40:00,1.6193,1.6195,1.6192,1.6193,136300000.0
2005-08-26 13:41:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2005-08-26 13:42:00,1.6192,1.6195,1.6192,1.6193,136300000.0
2005-08-26 13:43:00,1.6192,1.6196,1.6192,1.6196,136300000.0
2005-08-26 13:44:00,1.6197,1.6197,1.6195,1.6197,136300000.0
2005-08-26 13:45:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2005-08-26 13:46:00,1.6199,1.62,1.6197,1.6199,136300000.0
2005-08-26 13:47:00,1.6198,1.6202,1.6198,1.6202,136300000.0
2005-08-26 13:48:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2005-08-26 13:49:00,1.6198,1.6202,1.6198,1.6202,136300000.0
2005-08-26 13:50:00,1.6203,1.6203,1.6198,1.6199,136300000.0
2005-08-26 13:51:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-08-26 13:52:00,1.6196,1.6201,1.6196,1.6201,136300000.0
2005-08-26 13:53:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-26 13:54:00,1.62,1.62,1.62,1.62,136300000.0
2005-08-26 13:55:00,1.6201,1.6201,1.6199,1.6201,136300000.0
2005-08-26 13:57:00,1.6199,1.6201,1.6199,1.6199,136300000.0
2005-08-26 13:58:00,1.62,1.62,1.6199,1.62,136300000.0
2005-08-26 13:59:00,1.6201,1.6203,1.6199,1.6201,136300000.0
2005-08-26 14:00:00,1.6202,1.6206,1.6202,1.6203,136300000.0
2005-08-26 14:01:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2005-08-26 14:02:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2005-08-26 14:03:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2005-08-26 14:04:00,1.6202,1.6204,1.62,1.62,136300000.0
2005-08-26 14:05:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2005-08-26 14:06:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-08-26 14:07:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2005-08-26 14:08:00,1.6202,1.6205,1.6202,1.6204,136300000.0
2005-08-26 14:09:00,1.6205,1.6207,1.6204,1.6207,136300000.0
2005-08-26 14:10:00,1.6206,1.6207,1.6204,1.6207,136300000.0
2005-08-26 14:11:00,1.6206,1.6207,1.6202,1.6206,136300000.0
2005-08-26 14:12:00,1.6207,1.6207,1.6204,1.6206,136300000.0
2005-08-26 14:13:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2005-08-26 14:14:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-08-26 14:15:00,1.6203,1.6204,1.6201,1.6204,136300000.0
2005-08-26 14:16:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2005-08-26 14:17:00,1.6204,1.6206,1.62,1.6204,136300000.0
2005-08-26 14:18:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2005-08-26 14:19:00,1.6202,1.6203,1.62,1.6201,136300000.0
2005-08-26 14:20:00,1.6202,1.6203,1.6199,1.6203,136300000.0
2005-08-26 14:21:00,1.6201,1.6206,1.6201,1.6203,136300000.0
2005-08-26 14:22:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2005-08-26 14:23:00,1.6206,1.6206,1.6202,1.6203,136300000.0
2005-08-26 14:24:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2005-08-26 14:25:00,1.62,1.6203,1.62,1.6202,136300000.0
2005-08-26 14:26:00,1.6203,1.6203,1.6196,1.6198,136300000.0
2005-08-26 14:27:00,1.6197,1.62,1.6196,1.6199,136300000.0
2005-08-26 14:28:00,1.6198,1.6202,1.6198,1.62,136300000.0
2005-08-26 14:29:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2005-08-26 14:30:00,1.6194,1.6194,1.6191,1.6193,136300000.0
2005-08-26 14:31:00,1.6195,1.6196,1.6193,1.6196,136300000.0
2005-08-26 14:32:00,1.6197,1.62,1.6196,1.6198,136300000.0
2005-08-26 14:33:00,1.6196,1.62,1.6196,1.62,136300000.0
2005-08-26 14:34:00,1.6198,1.62,1.6198,1.6198,136300000.0
2005-08-26 14:35:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-08-26 14:36:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2005-08-26 14:37:00,1.6199,1.62,1.6197,1.6199,136300000.0
2005-08-26 14:38:00,1.62,1.6201,1.6199,1.62,136300000.0
2005-08-26 14:39:00,1.6197,1.6201,1.6197,1.6201,136300000.0
2005-08-26 14:40:00,1.62,1.6204,1.62,1.6203,136300000.0
2005-08-26 14:41:00,1.6202,1.6205,1.6201,1.6205,136300000.0
2005-08-26 14:42:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2005-08-26 14:43:00,1.6204,1.6205,1.62,1.6202,136300000.0
2005-08-26 14:44:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2005-08-26 14:46:00,1.6202,1.6203,1.6199,1.6203,136300000.0
2005-08-26 14:47:00,1.6202,1.6203,1.6201,1.6203,136300000.0
2005-08-26 14:48:00,1.6204,1.6204,1.6201,1.6202,136300000.0
2005-08-26 14:49:00,1.6201,1.6203,1.6201,1.6203,136300000.0
2005-08-26 14:50:00,1.6204,1.6206,1.6203,1.6203,136300000.0
2005-08-26 14:51:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-08-26 14:52:00,1.6199,1.6202,1.6198,1.6198,136300000.0
2005-08-26 14:53:00,1.6197,1.6202,1.6196,1.62,136300000.0
2005-08-26 14:54:00,1.6201,1.6203,1.6197,1.6201,136300000.0
2005-08-26 14:55:00,1.62,1.6202,1.62,1.6201,136300000.0
2005-08-26 14:56:00,1.6202,1.6204,1.6201,1.6203,136300000.0
2005-08-26 14:57:00,1.6204,1.6204,1.6198,1.6198,136300000.0
2005-08-26 14:58:00,1.6199,1.6201,1.6198,1.62,136300000.0
2005-08-26 14:59:00,1.6199,1.6201,1.6196,1.6198,136300000.0
2005-08-26 15:00:00,1.6197,1.62,1.6197,1.6198,136300000.0
2005-08-26 15:01:00,1.6199,1.62,1.619,1.6193,136300000.0
2005-08-26 15:02:00,1.619,1.6197,1.619,1.6196,136300000.0
2005-08-26 15:03:00,1.6195,1.6197,1.6193,1.6194,136300000.0
2005-08-26 15:04:00,1.6193,1.6193,1.6192,1.6193,136300000.0
2005-08-26 15:05:00,1.6194,1.6199,1.6194,1.6194,136300000.0
2005-08-26 15:06:00,1.6193,1.6195,1.6191,1.6194,136300000.0
2005-08-26 15:07:00,1.6191,1.6195,1.6191,1.6194,136300000.0
2005-08-26 15:08:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2005-08-26 15:09:00,1.6195,1.6195,1.6193,1.6194,136300000.0
2005-08-26 15:10:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2005-08-26 15:11:00,1.6193,1.6196,1.6192,1.6196,136300000.0
2005-08-26 15:12:00,1.6197,1.6203,1.6197,1.6199,136300000.0
2005-08-26 15:13:00,1.62,1.6203,1.6198,1.6201,136300000.0
2005-08-26 15:14:00,1.6203,1.6204,1.62,1.6202,136300000.0
2005-08-26 15:15:00,1.6203,1.6205,1.6202,1.6204,136300000.0
2005-08-26 15:16:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2005-08-26 15:17:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2005-08-26 15:18:00,1.62,1.6201,1.6197,1.6198,136300000.0
2005-08-26 15:19:00,1.6199,1.62,1.6198,1.6199,136300000.0
2005-08-26 15:20:00,1.6198,1.6199,1.6195,1.6197,136300000.0
2005-08-26 15:21:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2005-08-26 15:22:00,1.6199,1.62,1.6198,1.6199,136300000.0
2005-08-26 15:24:00,1.6201,1.6202,1.62,1.6201,136300000.0
2005-08-26 15:25:00,1.6202,1.6203,1.6201,1.6201,136300000.0
2005-08-26 15:26:00,1.62,1.6201,1.6199,1.62,136300000.0
2005-08-26 15:27:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-08-26 15:28:00,1.62,1.62,1.6199,1.62,136300000.0
2005-08-26 15:29:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-08-26 15:30:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2005-08-26 15:31:00,1.6199,1.6204,1.6199,1.62,136300000.0
2005-08-26 15:32:00,1.6201,1.6201,1.6196,1.6198,136300000.0
2005-08-26 15:33:00,1.6199,1.6202,1.6197,1.62,136300000.0
2005-08-26 15:34:00,1.6199,1.6201,1.6197,1.6197,136300000.0
2005-08-26 15:35:00,1.6199,1.62,1.6198,1.62,136300000.0
2005-08-26 15:36:00,1.6199,1.62,1.6195,1.6196,136300000.0
2005-08-26 15:37:00,1.6195,1.6201,1.6195,1.6196,136300000.0
2005-08-26 15:38:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2005-08-26 15:39:00,1.6197,1.62,1.6197,1.62,136300000.0
2005-08-26 15:40:00,1.6201,1.6201,1.6198,1.6201,136300000.0
2005-08-26 15:41:00,1.62,1.6202,1.6199,1.6202,136300000.0
2005-08-26 15:42:00,1.6201,1.6203,1.6199,1.62,136300000.0
2005-08-26 15:43:00,1.6199,1.6202,1.6199,1.6202,136300000.0
2005-08-26 15:44:00,1.6201,1.6203,1.62,1.6203,136300000.0
2005-08-26 15:45:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2005-08-26 15:46:00,1.6201,1.6205,1.6195,1.6199,136300000.0
2005-08-26 15:47:00,1.6197,1.6204,1.6197,1.62,136300000.0
2005-08-26 15:48:00,1.6199,1.6202,1.6197,1.62,136300000.0
2005-08-26 15:49:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2005-08-26 15:50:00,1.6195,1.6195,1.6189,1.6193,136300000.0
2005-08-26 15:51:00,1.6192,1.6194,1.6191,1.6192,136300000.0
2005-08-26 15:52:00,1.6193,1.6193,1.6192,1.6193,136300000.0
2005-08-26 15:53:00,1.6192,1.6193,1.6184,1.6186,136300000.0
2005-08-26 15:54:00,1.6187,1.6193,1.6187,1.619,136300000.0
2005-08-26 15:55:00,1.6191,1.6196,1.6189,1.6191,136300000.0
2005-08-26 15:56:00,1.6193,1.6194,1.6188,1.6188,136300000.0
2005-08-26 15:57:00,1.619,1.6191,1.6186,1.6187,136300000.0
2005-08-26 15:58:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2005-08-26 15:59:00,1.6181,1.6187,1.6181,1.6186,136300000.0
2005-08-26 16:00:00,1.6187,1.6192,1.6183,1.6192,136300000.0
2005-08-26 16:01:00,1.6194,1.6194,1.6185,1.6185,136300000.0
2005-08-26 16:02:00,1.6186,1.6197,1.6185,1.6197,136300000.0
2005-08-26 16:03:00,1.6198,1.6199,1.6193,1.6199,136300000.0
2005-08-26 16:04:00,1.6203,1.6203,1.6199,1.6202,136300000.0
2005-08-26 16:05:00,1.6201,1.6205,1.6198,1.6202,136300000.0
2005-08-26 16:06:00,1.62,1.6202,1.6199,1.6201,136300000.0
2005-08-26 16:07:00,1.6202,1.6203,1.6201,1.6201,136300000.0
2005-08-26 16:08:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-08-26 16:09:00,1.62,1.62,1.6198,1.62,136300000.0
2005-08-26 16:10:00,1.6199,1.6199,1.6195,1.6196,136300000.0
2005-08-26 16:11:00,1.6197,1.6201,1.6193,1.6196,136300000.0
2005-08-26 16:12:00,1.6196,1.62,1.6196,1.62,136300000.0
2005-08-26 16:13:00,1.6199,1.6201,1.6197,1.62,136300000.0
2005-08-26 16:14:00,1.6202,1.6202,1.62,1.6202,136300000.0
2005-08-26 16:15:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-08-26 16:16:00,1.6202,1.6204,1.6201,1.6201,136300000.0
2005-08-26 16:17:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-08-26 16:18:00,1.6205,1.6206,1.6203,1.6203,136300000.0
2005-08-26 16:19:00,1.6204,1.6207,1.6202,1.6206,136300000.0
2005-08-26 16:20:00,1.6205,1.6214,1.6205,1.6212,136300000.0
2005-08-26 16:21:00,1.6211,1.6213,1.6209,1.621,136300000.0
2005-08-26 16:22:00,1.6211,1.6216,1.621,1.6215,136300000.0
2005-08-26 16:23:00,1.6214,1.6219,1.6214,1.6219,136300000.0
2005-08-26 16:24:00,1.6221,1.6221,1.6214,1.6216,136300000.0
2005-08-26 16:25:00,1.6217,1.6223,1.6216,1.622,136300000.0
2005-08-26 16:26:00,1.6219,1.6223,1.6218,1.6221,136300000.0
2005-08-26 16:27:00,1.622,1.6221,1.6214,1.6218,136300000.0
2005-08-26 16:28:00,1.6217,1.6221,1.6216,1.6221,136300000.0
2005-08-26 16:29:00,1.6219,1.6222,1.6217,1.6222,136300000.0
2005-08-26 16:30:00,1.6223,1.6225,1.6218,1.622,136300000.0
2005-08-26 16:31:00,1.6221,1.6224,1.6221,1.6223,136300000.0
2005-08-26 16:32:00,1.6222,1.6223,1.622,1.6222,136300000.0
2005-08-26 16:33:00,1.6221,1.6223,1.6218,1.6222,136300000.0
2005-08-26 16:34:00,1.6221,1.6224,1.6219,1.6224,136300000.0
2005-08-26 16:35:00,1.6223,1.623,1.6223,1.6227,136300000.0
2005-08-26 16:36:00,1.6227,1.6228,1.6222,1.6226,136300000.0
2005-08-26 16:37:00,1.6227,1.6228,1.622,1.6224,136300000.0
2005-08-26 16:38:00,1.6223,1.6226,1.6222,1.6224,136300000.0
2005-08-26 16:39:00,1.6222,1.6227,1.6222,1.6227,136300000.0
2005-08-26 16:40:00,1.6226,1.6228,1.6223,1.6227,136300000.0
2005-08-26 16:41:00,1.6228,1.6228,1.622,1.6225,136300000.0
2005-08-26 16:42:00,1.6224,1.6226,1.6223,1.6225,136300000.0
2005-08-26 16:43:00,1.6225,1.623,1.6224,1.623,136300000.0
2005-08-26 16:44:00,1.6229,1.623,1.6224,1.6224,136300000.0
2005-08-26 16:45:00,1.6223,1.6227,1.6222,1.6224,136300000.0
2005-08-26 16:46:00,1.6225,1.6227,1.6223,1.6224,136300000.0
2005-08-26 16:47:00,1.6226,1.6229,1.6224,1.6226,136300000.0
2005-08-26 16:48:00,1.6225,1.6226,1.6222,1.6224,136300000.0
2005-08-26 16:49:00,1.6225,1.6227,1.6224,1.6225,136300000.0
2005-08-26 16:50:00,1.6224,1.6228,1.622,1.6227,136300000.0
2005-08-26 16:51:00,1.6225,1.6229,1.6221,1.6229,136300000.0
2005-08-26 16:52:00,1.623,1.6235,1.6226,1.623,136300000.0
2005-08-26 16:53:00,1.6231,1.6232,1.6227,1.6228,136300000.0
2005-08-26 16:54:00,1.6229,1.6231,1.6226,1.6231,136300000.0
2005-08-26 16:55:00,1.6233,1.6236,1.623,1.6231,136300000.0
2005-08-26 16:56:00,1.6232,1.6232,1.623,1.6231,136300000.0
2005-08-26 16:57:00,1.6232,1.6237,1.623,1.6237,136300000.0
2005-08-26 16:58:00,1.624,1.624,1.6236,1.6239,136300000.0
2005-08-26 16:59:00,1.6238,1.6242,1.6238,1.6239,136300000.0
2005-08-26 17:00:00,1.6241,1.6249,1.6241,1.6247,136300000.0
2005-08-26 17:01:00,1.6249,1.6252,1.6248,1.6251,136300000.0
2005-08-26 17:02:00,1.6252,1.6252,1.6246,1.6249,136300000.0
2005-08-26 17:03:00,1.625,1.625,1.6247,1.625,136300000.0
2005-08-26 17:04:00,1.6251,1.6253,1.625,1.625,136300000.0
2005-08-26 17:05:00,1.6249,1.6253,1.6248,1.625,136300000.0
2005-08-26 17:06:00,1.6251,1.6251,1.6249,1.625,136300000.0
2005-08-26 17:07:00,1.6251,1.6253,1.625,1.6251,136300000.0
2005-08-26 17:08:00,1.625,1.6253,1.6247,1.6249,136300000.0
2005-08-26 17:09:00,1.625,1.6254,1.625,1.6251,136300000.0
2005-08-26 17:10:00,1.6252,1.6253,1.6251,1.6252,136300000.0
2005-08-26 17:11:00,1.625,1.6251,1.6247,1.6248,136300000.0
2005-08-26 17:12:00,1.6247,1.6248,1.6245,1.6247,136300000.0
2005-08-26 17:13:00,1.6248,1.625,1.6247,1.6247,136300000.0
2005-08-26 17:14:00,1.6248,1.6249,1.6246,1.6246,136300000.0
2005-08-26 17:15:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-08-26 17:16:00,1.6246,1.6247,1.6244,1.6245,136300000.0
2005-08-26 17:17:00,1.6246,1.6247,1.6242,1.6244,136300000.0
2005-08-26 17:18:00,1.6243,1.6248,1.6243,1.6246,136300000.0
2005-08-26 17:19:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2005-08-26 17:20:00,1.6248,1.6249,1.6247,1.6249,136300000.0
2005-08-26 17:21:00,1.6248,1.625,1.6246,1.6248,136300000.0
2005-08-26 17:22:00,1.625,1.625,1.6248,1.6248,136300000.0
2005-08-26 17:23:00,1.6249,1.6253,1.6248,1.625,136300000.0
2005-08-26 17:24:00,1.6251,1.6252,1.625,1.6252,136300000.0
2005-08-26 17:25:00,1.6251,1.6252,1.625,1.6251,136300000.0
2005-08-26 17:26:00,1.625,1.6254,1.6247,1.6248,136300000.0
2005-08-26 17:27:00,1.6247,1.6248,1.6243,1.6243,136300000.0
2005-08-26 17:28:00,1.6241,1.6243,1.6238,1.6239,136300000.0
2005-08-26 17:29:00,1.6237,1.6239,1.6235,1.6236,136300000.0
2005-08-26 17:30:00,1.6235,1.6236,1.6226,1.6229,136300000.0
2005-08-26 17:31:00,1.6228,1.6228,1.6224,1.6225,136300000.0
2005-08-26 17:32:00,1.6224,1.6227,1.6222,1.6225,136300000.0
2005-08-26 17:33:00,1.6223,1.6224,1.6221,1.6223,136300000.0
2005-08-26 17:34:00,1.6224,1.6226,1.622,1.6226,136300000.0
2005-08-26 17:35:00,1.6225,1.6232,1.6222,1.623,136300000.0
2005-08-26 17:36:00,1.6229,1.6236,1.6229,1.6234,136300000.0
2005-08-26 17:37:00,1.6233,1.6237,1.623,1.6237,136300000.0
2005-08-26 17:38:00,1.6236,1.6236,1.6231,1.6235,136300000.0
2005-08-26 17:39:00,1.6233,1.6238,1.6232,1.6236,136300000.0
2005-08-26 17:40:00,1.6234,1.6235,1.6229,1.6231,136300000.0
2005-08-26 17:41:00,1.6232,1.6236,1.6232,1.6235,136300000.0
2005-08-26 17:42:00,1.6228,1.6237,1.6227,1.6232,136300000.0
2005-08-26 17:43:00,1.6231,1.6231,1.6229,1.623,136300000.0
2005-08-26 17:44:00,1.6231,1.6233,1.623,1.6233,136300000.0
2005-08-26 17:45:00,1.6234,1.6235,1.6231,1.6232,136300000.0
2005-08-26 17:46:00,1.6233,1.6239,1.623,1.6238,136300000.0
2005-08-26 17:47:00,1.6237,1.6245,1.6237,1.6243,136300000.0
2005-08-26 17:48:00,1.6245,1.6245,1.6243,1.6244,136300000.0
2005-08-26 17:49:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2005-08-26 17:50:00,1.6242,1.6244,1.6241,1.6243,136300000.0
2005-08-26 17:51:00,1.6241,1.6248,1.6241,1.6247,136300000.0
2005-08-26 17:52:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-08-26 17:53:00,1.6247,1.6253,1.6247,1.6252,136300000.0
2005-08-26 17:54:00,1.6251,1.6251,1.6246,1.6247,136300000.0
2005-08-26 17:55:00,1.6246,1.6251,1.6245,1.6251,136300000.0
2005-08-26 17:56:00,1.625,1.625,1.6248,1.6249,136300000.0
2005-08-26 17:57:00,1.625,1.6251,1.6249,1.625,136300000.0
2005-08-26 17:58:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-08-26 17:59:00,1.625,1.625,1.6245,1.6246,136300000.0
2005-08-26 18:00:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2005-08-26 18:01:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2005-08-26 18:02:00,1.6247,1.6248,1.6246,1.6246,136300000.0
2005-08-26 18:03:00,1.6245,1.6248,1.6244,1.6247,136300000.0
2005-08-26 18:04:00,1.6246,1.6247,1.6245,1.6246,136300000.0
2005-08-26 18:05:00,1.6247,1.6252,1.6246,1.625,136300000.0
2005-08-26 18:06:00,1.6249,1.6249,1.6245,1.6246,136300000.0
2005-08-26 18:07:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2005-08-26 18:08:00,1.6247,1.6248,1.6245,1.6247,136300000.0
2005-08-26 18:09:00,1.6243,1.6245,1.6242,1.6243,136300000.0
2005-08-26 18:10:00,1.6242,1.6243,1.6242,1.6242,136300000.0
2005-08-26 18:11:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2005-08-26 18:12:00,1.6245,1.6252,1.6245,1.625,136300000.0
2005-08-26 18:13:00,1.6249,1.6251,1.6249,1.625,136300000.0
2005-08-26 18:14:00,1.6249,1.625,1.6249,1.625,136300000.0
2005-08-26 18:15:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-08-26 18:16:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-08-26 18:17:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-08-26 18:18:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2005-08-26 18:19:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-08-26 18:20:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-08-26 18:21:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-26 18:23:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-08-26 18:24:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-26 18:25:00,1.6244,1.6247,1.6243,1.6247,136300000.0
2005-08-26 18:26:00,1.6244,1.6247,1.6243,1.6244,136300000.0
2005-08-26 18:27:00,1.6241,1.6244,1.6238,1.6244,136300000.0
2005-08-26 18:28:00,1.624,1.6244,1.624,1.6241,136300000.0
2005-08-26 18:29:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-26 18:30:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-08-26 18:31:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-08-26 18:32:00,1.6244,1.6247,1.6244,1.6244,136300000.0
2005-08-26 18:33:00,1.6247,1.6249,1.6244,1.6246,136300000.0
2005-08-26 18:34:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2005-08-26 18:35:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2005-08-26 18:37:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-08-26 18:38:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-08-26 18:40:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-08-26 18:41:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-08-26 18:42:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-08-26 18:43:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-08-26 18:44:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-08-26 18:45:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2005-08-26 18:46:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-26 18:49:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-26 18:50:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-08-26 18:51:00,1.6244,1.6246,1.624,1.6241,136300000.0
2005-08-26 18:55:00,1.624,1.6243,1.624,1.6243,136300000.0
2005-08-26 18:56:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-26 18:58:00,1.6241,1.6243,1.624,1.6243,136300000.0
2005-08-26 18:59:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-26 19:00:00,1.6241,1.6241,1.6239,1.624,136300000.0
2005-08-26 19:01:00,1.6241,1.6243,1.6239,1.6241,136300000.0
2005-08-26 19:02:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-26 19:03:00,1.624,1.6241,1.6238,1.624,136300000.0
2005-08-26 19:04:00,1.6239,1.6241,1.6235,1.6235,136300000.0
2005-08-26 19:05:00,1.6236,1.624,1.6236,1.6238,136300000.0
2005-08-26 19:06:00,1.6237,1.6239,1.6231,1.6233,136300000.0
2005-08-26 19:07:00,1.6231,1.6238,1.6229,1.6233,136300000.0
2005-08-26 19:08:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2005-08-26 19:09:00,1.6236,1.6236,1.6234,1.6236,136300000.0
2005-08-26 19:10:00,1.6237,1.6239,1.6235,1.6239,136300000.0
2005-08-26 19:11:00,1.6238,1.624,1.6237,1.6239,136300000.0
2005-08-26 19:12:00,1.6238,1.6238,1.6234,1.6238,136300000.0
2005-08-26 19:13:00,1.6237,1.6238,1.6235,1.6237,136300000.0
2005-08-26 19:14:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-08-26 19:15:00,1.6238,1.6241,1.6236,1.6238,136300000.0
2005-08-26 19:16:00,1.6236,1.6241,1.6236,1.624,136300000.0
2005-08-26 19:17:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2005-08-26 19:18:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2005-08-26 19:19:00,1.6238,1.624,1.6238,1.624,136300000.0
2005-08-26 19:20:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-08-26 19:21:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-26 19:22:00,1.624,1.6246,1.624,1.6246,136300000.0
2005-08-26 19:24:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-08-26 19:25:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-08-26 19:27:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-08-26 19:28:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-08-26 19:29:00,1.6254,1.6256,1.625,1.6256,136300000.0
2005-08-26 19:30:00,1.6259,1.6266,1.6259,1.6264,136300000.0
2005-08-26 19:31:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-08-26 19:32:00,1.6268,1.6268,1.6263,1.6264,136300000.0
2005-08-26 19:33:00,1.6262,1.6267,1.6262,1.6263,136300000.0
2005-08-26 19:34:00,1.6264,1.6272,1.6264,1.627,136300000.0
2005-08-26 19:35:00,1.6274,1.6274,1.627,1.6274,136300000.0
2005-08-26 19:36:00,1.6273,1.6274,1.627,1.6274,136300000.0
2005-08-26 19:37:00,1.6271,1.6271,1.6264,1.6264,136300000.0
2005-08-26 19:38:00,1.6267,1.6268,1.6264,1.6268,136300000.0
2005-08-26 19:39:00,1.6267,1.6268,1.6264,1.6268,136300000.0
2005-08-26 19:40:00,1.6267,1.6269,1.6267,1.6268,136300000.0
2005-08-26 19:41:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-08-26 19:42:00,1.6262,1.6266,1.6262,1.6264,136300000.0
2005-08-26 19:43:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-08-26 19:44:00,1.6263,1.6264,1.6259,1.6259,136300000.0
2005-08-26 19:45:00,1.6261,1.6264,1.6259,1.6264,136300000.0
2005-08-26 19:46:00,1.6263,1.627,1.6263,1.627,136300000.0
2005-08-26 19:47:00,1.6271,1.6271,1.6267,1.6268,136300000.0
2005-08-26 19:48:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-08-26 19:49:00,1.627,1.627,1.6268,1.6268,136300000.0
2005-08-26 19:50:00,1.6271,1.6271,1.6268,1.6268,136300000.0
2005-08-26 19:51:00,1.6266,1.627,1.6263,1.6263,136300000.0
2005-08-26 19:52:00,1.6264,1.6266,1.6263,1.6264,136300000.0
2005-08-26 19:54:00,1.6262,1.6266,1.6262,1.6266,136300000.0
2005-08-26 19:55:00,1.6264,1.6264,1.6259,1.6259,136300000.0
2005-08-26 19:56:00,1.6258,1.6264,1.6258,1.6262,136300000.0
2005-08-26 19:57:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2005-08-26 19:58:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2005-08-26 19:59:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2005-08-26 20:00:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-08-26 20:01:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-08-26 20:02:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-08-26 20:03:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-08-26 20:04:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-08-26 20:05:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-08-26 20:06:00,1.6263,1.6264,1.6261,1.6262,136300000.0
2005-08-26 20:07:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2005-08-26 20:08:00,1.6261,1.6263,1.6259,1.6263,136300000.0
2005-08-26 20:09:00,1.6261,1.6262,1.6258,1.6261,136300000.0
2005-08-26 20:10:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2005-08-26 20:11:00,1.6261,1.6268,1.6261,1.6264,136300000.0
2005-08-26 20:12:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-08-26 20:15:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-08-26 20:16:00,1.6264,1.6266,1.6263,1.6263,136300000.0
2005-08-26 20:17:00,1.6266,1.6266,1.6263,1.6264,136300000.0
2005-08-26 20:18:00,1.6266,1.6267,1.6264,1.6267,136300000.0
2005-08-26 20:19:00,1.6266,1.6269,1.6266,1.6269,136300000.0
2005-08-26 20:20:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2005-08-26 20:21:00,1.6267,1.6267,1.6259,1.6259,136300000.0
2005-08-26 20:22:00,1.6261,1.6268,1.6259,1.6264,136300000.0
2005-08-26 20:23:00,1.6266,1.6268,1.6263,1.6268,136300000.0
2005-08-26 20:24:00,1.6266,1.6267,1.6259,1.6261,136300000.0
2005-08-26 20:25:00,1.6259,1.6266,1.6259,1.6262,136300000.0
2005-08-26 20:26:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2005-08-26 20:28:00,1.6262,1.6262,1.6255,1.6256,136300000.0
2005-08-26 20:29:00,1.6255,1.6261,1.6252,1.6254,136300000.0
2005-08-26 20:30:00,1.6258,1.6258,1.6249,1.6252,136300000.0
2005-08-26 20:31:00,1.625,1.6255,1.625,1.6255,136300000.0
2005-08-26 20:32:00,1.6256,1.6256,1.6252,1.6254,136300000.0
2005-08-26 20:33:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2005-08-26 20:34:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-08-26 20:35:00,1.6261,1.6263,1.6258,1.6262,136300000.0
2005-08-26 20:36:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-08-26 20:37:00,1.6262,1.6262,1.6256,1.6259,136300000.0
2005-08-26 20:38:00,1.6261,1.6261,1.6256,1.6258,136300000.0
2005-08-26 20:39:00,1.6256,1.6259,1.6255,1.6258,136300000.0
2005-08-26 20:40:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-08-26 20:41:00,1.6258,1.6259,1.6255,1.6259,136300000.0
2005-08-26 20:42:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-08-26 20:43:00,1.6258,1.6259,1.6252,1.6258,136300000.0
2005-08-26 20:44:00,1.6259,1.6259,1.6254,1.6254,136300000.0
2005-08-26 20:45:00,1.6255,1.6256,1.6246,1.6256,136300000.0
2005-08-26 20:46:00,1.6255,1.6258,1.6252,1.6258,136300000.0
2005-08-26 20:47:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2005-08-26 20:48:00,1.625,1.6256,1.625,1.6255,136300000.0
2005-08-26 20:49:00,1.6256,1.6256,1.6252,1.6255,136300000.0
2005-08-26 20:50:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2005-08-26 20:51:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2005-08-26 20:52:00,1.6252,1.6254,1.6244,1.6249,136300000.0
2005-08-26 20:53:00,1.625,1.6254,1.6249,1.6254,136300000.0
2005-08-26 20:54:00,1.6252,1.6256,1.625,1.6254,136300000.0
2005-08-26 20:55:00,1.6252,1.6256,1.6252,1.6254,136300000.0
2005-08-26 20:56:00,1.6252,1.6252,1.6249,1.6252,136300000.0
2005-08-26 20:57:00,1.625,1.6252,1.625,1.625,136300000.0
2005-08-26 20:58:00,1.6252,1.6254,1.6249,1.625,136300000.0
2005-08-26 20:59:00,1.6252,1.6252,1.625,1.6252,136300000.0
2005-08-26 21:00:00,1.625,1.6256,1.6249,1.6256,136300000.0
2005-08-26 21:01:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2005-08-26 21:02:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2005-08-26 21:03:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2005-08-26 21:04:00,1.6254,1.6256,1.6249,1.6252,136300000.0
2005-08-26 21:05:00,1.625,1.6254,1.6247,1.6247,136300000.0
2005-08-26 21:06:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-08-26 21:07:00,1.625,1.6254,1.6249,1.6254,136300000.0
2005-08-26 21:08:00,1.6256,1.6256,1.6249,1.6252,136300000.0
2005-08-26 21:09:00,1.625,1.6252,1.625,1.625,136300000.0
2005-08-26 21:10:00,1.6249,1.6252,1.6249,1.625,136300000.0
2005-08-26 21:11:00,1.6249,1.6249,1.6246,1.6249,136300000.0
2005-08-26 21:12:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2005-08-26 21:13:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-08-26 21:14:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2005-08-26 21:15:00,1.6244,1.625,1.6244,1.625,136300000.0
2005-08-26 21:16:00,1.6252,1.6256,1.625,1.6252,136300000.0
2005-08-26 21:17:00,1.6254,1.6254,1.625,1.6252,136300000.0
2005-08-26 21:18:00,1.625,1.625,1.625,1.625,136300000.0
2005-08-26 21:19:00,1.6252,1.6255,1.6249,1.6254,136300000.0
2005-08-26 21:20:00,1.6255,1.6264,1.6254,1.6256,136300000.0
2005-08-26 21:21:00,1.6254,1.6259,1.6254,1.6256,136300000.0
2005-08-26 21:22:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2005-08-26 21:23:00,1.6259,1.6262,1.6256,1.6256,136300000.0
2005-08-26 21:24:00,1.6252,1.6258,1.6252,1.6255,136300000.0
2005-08-26 21:25:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2005-08-26 21:28:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2005-08-26 21:29:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2005-08-26 21:30:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2005-08-26 21:31:00,1.6252,1.6255,1.6252,1.6252,136300000.0
2005-08-26 21:33:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-08-26 21:36:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2005-08-26 21:37:00,1.625,1.6254,1.625,1.6252,136300000.0
2005-08-26 21:40:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-08-26 21:41:00,1.6254,1.6254,1.625,1.625,136300000.0
2005-08-26 21:42:00,1.6252,1.6252,1.625,1.625,136300000.0
2005-08-26 21:43:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-08-26 21:44:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-08-26 21:45:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-08-26 21:49:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-26 21:50:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-08-26 21:51:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-08-26 21:52:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-26 21:53:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-26 21:54:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-08-26 21:55:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-08-26 21:57:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-08-26 21:58:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-08-26 21:59:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-26 22:00:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-08-26 22:02:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-26 22:03:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-26 22:04:00,1.624,1.6243,1.6239,1.6241,136300000.0
2005-08-26 22:05:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-08-26 22:06:00,1.6239,1.6241,1.6239,1.6239,136300000.0
2005-08-26 22:07:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-26 22:08:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-08-26 22:09:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-26 22:10:00,1.624,1.624,1.6235,1.6236,136300000.0
2005-08-26 22:11:00,1.6235,1.6238,1.6235,1.6236,136300000.0
2005-08-26 22:12:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-08-26 22:13:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2005-08-26 22:14:00,1.6238,1.6239,1.6236,1.6237,136300000.0
2005-08-26 22:15:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-26 22:16:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-26 22:17:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-08-26 22:18:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-08-26 22:19:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-08-26 22:20:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-26 22:21:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-26 22:22:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-26 22:24:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-26 22:25:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-26 22:26:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-26 22:27:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-08-26 22:28:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-08-26 22:30:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-08-26 22:31:00,1.6243,1.6247,1.6243,1.6243,136300000.0
2005-08-26 22:32:00,1.6245,1.6247,1.6245,1.6246,136300000.0
2005-08-26 22:33:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2005-08-26 22:34:00,1.6241,1.6245,1.624,1.6245,136300000.0
2005-08-26 22:35:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-26 22:36:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-08-26 22:37:00,1.6248,1.6249,1.6246,1.6246,136300000.0
2005-08-26 22:38:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2005-08-26 22:39:00,1.6242,1.6242,1.6242,1.6242,136300000.0
2005-08-26 22:40:00,1.6243,1.6249,1.6242,1.6249,136300000.0
2005-08-26 22:41:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-08-26 22:42:00,1.6249,1.6256,1.6247,1.6249,136300000.0
2005-08-26 22:43:00,1.625,1.625,1.6248,1.6248,136300000.0
2005-08-26 22:44:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-26 22:45:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-26 22:46:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2005-08-26 22:47:00,1.6244,1.6244,1.6242,1.6242,136300000.0
2005-08-26 22:48:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-26 22:49:00,1.624,1.6242,1.6232,1.6241,136300000.0
2005-08-26 22:50:00,1.6235,1.6243,1.6235,1.6243,136300000.0
2005-08-26 22:51:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2005-08-26 22:52:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-08-26 22:53:00,1.6243,1.6247,1.6243,1.6247,136300000.0
2005-08-26 22:54:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-08-26 22:55:00,1.6242,1.6244,1.6242,1.6244,136300000.0
2005-08-26 22:56:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-26 22:57:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-08-26 22:58:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-26 22:59:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-08-29 00:00:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-08-29 00:01:00,1.6261,1.6262,1.6259,1.6259,136300000.0
2005-08-29 00:02:00,1.6258,1.6258,1.6255,1.6256,136300000.0
2005-08-29 00:03:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-08-29 00:04:00,1.6258,1.6258,1.6254,1.6254,136300000.0
2005-08-29 00:05:00,1.6252,1.6255,1.6252,1.6255,136300000.0
2005-08-29 00:07:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2005-08-29 00:09:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2005-08-29 00:10:00,1.6256,1.6264,1.6256,1.6261,136300000.0
2005-08-29 00:11:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-08-29 00:12:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-08-29 00:13:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2005-08-29 00:14:00,1.6261,1.6264,1.6261,1.6263,136300000.0
2005-08-29 00:15:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2005-08-29 00:16:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-08-29 00:21:00,1.6263,1.6264,1.6261,1.6264,136300000.0
2005-08-29 00:22:00,1.6263,1.6267,1.6263,1.6266,136300000.0
2005-08-29 00:23:00,1.6267,1.6267,1.6262,1.6264,136300000.0
2005-08-29 00:24:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-08-29 00:25:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-08-29 00:26:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-08-29 00:27:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-08-29 00:28:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-08-29 00:29:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-08-29 00:31:00,1.6264,1.6269,1.6264,1.6266,136300000.0
2005-08-29 00:32:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2005-08-29 00:33:00,1.6267,1.6267,1.6263,1.6266,136300000.0
2005-08-29 00:34:00,1.6264,1.6268,1.6264,1.6266,136300000.0
2005-08-29 00:35:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-08-29 00:36:00,1.6266,1.627,1.6266,1.6269,136300000.0
2005-08-29 00:37:00,1.627,1.627,1.627,1.627,136300000.0
2005-08-29 00:38:00,1.6271,1.6272,1.6264,1.6268,136300000.0
2005-08-29 00:39:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2005-08-29 00:40:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-08-29 00:41:00,1.6274,1.6274,1.627,1.627,136300000.0
2005-08-29 00:42:00,1.6272,1.6272,1.6269,1.627,136300000.0
2005-08-29 00:44:00,1.6271,1.6274,1.627,1.6271,136300000.0
2005-08-29 00:45:00,1.627,1.6272,1.627,1.6272,136300000.0
2005-08-29 00:46:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2005-08-29 00:47:00,1.627,1.627,1.627,1.627,136300000.0
2005-08-29 00:49:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2005-08-29 00:50:00,1.627,1.6271,1.6268,1.627,136300000.0
2005-08-29 00:53:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-08-29 00:54:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-08-29 00:55:00,1.6269,1.627,1.6267,1.627,136300000.0
2005-08-29 00:56:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-08-29 00:57:00,1.627,1.6274,1.627,1.627,136300000.0
2005-08-29 00:58:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2005-08-29 00:59:00,1.6268,1.627,1.6267,1.627,136300000.0
2005-08-29 01:00:00,1.6268,1.6274,1.6268,1.6274,136300000.0
2005-08-29 01:01:00,1.6272,1.6274,1.6271,1.6272,136300000.0
2005-08-29 01:02:00,1.6274,1.6276,1.6271,1.6276,136300000.0
2005-08-29 01:03:00,1.6279,1.6282,1.6274,1.6276,136300000.0
2005-08-29 01:04:00,1.6274,1.6282,1.6274,1.6282,136300000.0
2005-08-29 01:05:00,1.6281,1.6286,1.6278,1.6278,136300000.0
2005-08-29 01:06:00,1.6279,1.6288,1.6278,1.6288,136300000.0
2005-08-29 01:07:00,1.6286,1.6286,1.6282,1.6285,136300000.0
2005-08-29 01:08:00,1.6289,1.6294,1.6285,1.6286,136300000.0
2005-08-29 01:09:00,1.6288,1.6296,1.6288,1.6296,136300000.0
2005-08-29 01:10:00,1.6296,1.6298,1.6292,1.6297,136300000.0
2005-08-29 01:11:00,1.6296,1.6302,1.6292,1.63,136300000.0
2005-08-29 01:12:00,1.6299,1.63,1.6296,1.6297,136300000.0
2005-08-29 01:13:00,1.6299,1.6306,1.6294,1.6294,136300000.0
2005-08-29 01:14:00,1.6297,1.6299,1.6294,1.6294,136300000.0
2005-08-29 01:15:00,1.6296,1.6297,1.6282,1.6286,136300000.0
2005-08-29 01:16:00,1.6282,1.6286,1.6282,1.6286,136300000.0
2005-08-29 01:17:00,1.6287,1.6292,1.6284,1.6288,136300000.0
2005-08-29 01:18:00,1.6289,1.629,1.628,1.628,136300000.0
2005-08-29 01:19:00,1.6281,1.6282,1.6278,1.6279,136300000.0
2005-08-29 01:20:00,1.6278,1.6284,1.6278,1.6282,136300000.0
2005-08-29 01:21:00,1.6281,1.6288,1.6281,1.6282,136300000.0
2005-08-29 01:22:00,1.6284,1.6284,1.628,1.6281,136300000.0
2005-08-29 01:23:00,1.6282,1.6285,1.6281,1.6284,136300000.0
2005-08-29 01:24:00,1.6285,1.6286,1.6282,1.6282,136300000.0
2005-08-29 01:25:00,1.6286,1.6289,1.6284,1.6289,136300000.0
2005-08-29 01:26:00,1.6286,1.6286,1.628,1.6284,136300000.0
2005-08-29 01:27:00,1.6282,1.6285,1.628,1.6281,136300000.0
2005-08-29 01:28:00,1.628,1.6282,1.6276,1.6282,136300000.0
2005-08-29 01:29:00,1.6284,1.6285,1.6281,1.6285,136300000.0
2005-08-29 01:30:00,1.6287,1.6291,1.6286,1.6288,136300000.0
2005-08-29 01:31:00,1.6287,1.6288,1.6281,1.6285,136300000.0
2005-08-29 01:32:00,1.6284,1.6287,1.6282,1.6287,136300000.0
2005-08-29 01:33:00,1.6285,1.6286,1.6282,1.6284,136300000.0
2005-08-29 01:34:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2005-08-29 01:35:00,1.6286,1.629,1.6286,1.6287,136300000.0
2005-08-29 01:36:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2005-08-29 01:37:00,1.6285,1.6287,1.6284,1.6287,136300000.0
2005-08-29 01:38:00,1.6285,1.6288,1.6284,1.6287,136300000.0
2005-08-29 01:39:00,1.6288,1.6291,1.6285,1.629,136300000.0
2005-08-29 01:40:00,1.6288,1.6292,1.6288,1.6291,136300000.0
2005-08-29 01:41:00,1.6292,1.6297,1.6291,1.6292,136300000.0
2005-08-29 01:42:00,1.6294,1.63,1.6294,1.63,136300000.0
2005-08-29 01:43:00,1.6299,1.6299,1.6294,1.6294,136300000.0
2005-08-29 01:44:00,1.6296,1.63,1.6296,1.6298,136300000.0
2005-08-29 01:45:00,1.6302,1.6303,1.6298,1.6303,136300000.0
2005-08-29 01:46:00,1.63,1.6302,1.6299,1.6299,136300000.0
2005-08-29 01:47:00,1.6298,1.63,1.6297,1.6297,136300000.0
2005-08-29 01:48:00,1.6296,1.63,1.6296,1.6299,136300000.0
2005-08-29 01:49:00,1.63,1.63,1.6297,1.6298,136300000.0
2005-08-29 01:50:00,1.6299,1.6303,1.6299,1.63,136300000.0
2005-08-29 01:51:00,1.6303,1.6304,1.6298,1.6302,136300000.0
2005-08-29 01:52:00,1.6303,1.6304,1.63,1.63,136300000.0
2005-08-29 01:53:00,1.6299,1.6304,1.6299,1.6303,136300000.0
2005-08-29 01:54:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2005-08-29 01:55:00,1.63,1.6309,1.6297,1.6309,136300000.0
2005-08-29 01:56:00,1.6306,1.6312,1.6304,1.6306,136300000.0
2005-08-29 01:57:00,1.6307,1.631,1.6307,1.631,136300000.0
2005-08-29 01:58:00,1.6309,1.6313,1.6303,1.631,136300000.0
2005-08-29 01:59:00,1.6309,1.631,1.6305,1.631,136300000.0
2005-08-29 02:00:00,1.6312,1.6316,1.6309,1.6309,136300000.0
2005-08-29 02:01:00,1.6312,1.6321,1.631,1.6317,136300000.0
2005-08-29 02:02:00,1.6316,1.6319,1.6312,1.6314,136300000.0
2005-08-29 02:03:00,1.6316,1.6316,1.631,1.6313,136300000.0
2005-08-29 02:04:00,1.6314,1.6316,1.6312,1.6312,136300000.0
2005-08-29 02:05:00,1.6313,1.6315,1.6307,1.631,136300000.0
2005-08-29 02:06:00,1.6309,1.6312,1.6309,1.6312,136300000.0
2005-08-29 02:07:00,1.631,1.6314,1.631,1.6313,136300000.0
2005-08-29 02:08:00,1.6312,1.6312,1.6309,1.6309,136300000.0
2005-08-29 02:09:00,1.6307,1.6312,1.6306,1.6309,136300000.0
2005-08-29 02:10:00,1.6307,1.631,1.6306,1.6309,136300000.0
2005-08-29 02:11:00,1.6307,1.6314,1.6306,1.6312,136300000.0
2005-08-29 02:12:00,1.6313,1.6313,1.6303,1.6309,136300000.0
2005-08-29 02:13:00,1.631,1.6312,1.631,1.6312,136300000.0
2005-08-29 02:14:00,1.631,1.631,1.6307,1.6309,136300000.0
2005-08-29 02:15:00,1.631,1.631,1.6303,1.6304,136300000.0
2005-08-29 02:16:00,1.6303,1.6306,1.6303,1.6306,136300000.0
2005-08-29 02:17:00,1.6304,1.6306,1.6304,1.6305,136300000.0
2005-08-29 02:18:00,1.6306,1.6306,1.63,1.6305,136300000.0
2005-08-29 02:19:00,1.6304,1.6306,1.6302,1.6305,136300000.0
2005-08-29 02:20:00,1.6303,1.6303,1.63,1.63,136300000.0
2005-08-29 02:21:00,1.6302,1.6305,1.63,1.6303,136300000.0
2005-08-29 02:22:00,1.63,1.6306,1.63,1.6306,136300000.0
2005-08-29 02:23:00,1.6305,1.6306,1.6303,1.6303,136300000.0
2005-08-29 02:24:00,1.6304,1.6307,1.6304,1.6307,136300000.0
2005-08-29 02:25:00,1.6309,1.6309,1.6306,1.6307,136300000.0
2005-08-29 02:26:00,1.6309,1.631,1.6305,1.6306,136300000.0
2005-08-29 02:27:00,1.6309,1.6313,1.6309,1.631,136300000.0
2005-08-29 02:28:00,1.6312,1.6313,1.6307,1.6309,136300000.0
2005-08-29 02:29:00,1.6307,1.6307,1.6303,1.6306,136300000.0
2005-08-29 02:30:00,1.6307,1.6312,1.6305,1.6312,136300000.0
2005-08-29 02:31:00,1.6313,1.6315,1.631,1.631,136300000.0
2005-08-29 02:32:00,1.6312,1.6314,1.631,1.6314,136300000.0
2005-08-29 02:33:00,1.6313,1.6313,1.6309,1.6309,136300000.0
2005-08-29 02:34:00,1.631,1.631,1.6309,1.631,136300000.0
2005-08-29 02:35:00,1.6312,1.6313,1.631,1.6312,136300000.0
2005-08-29 02:36:00,1.631,1.6316,1.631,1.6312,136300000.0
2005-08-29 02:37:00,1.6313,1.6315,1.6313,1.6313,136300000.0
2005-08-29 02:38:00,1.6314,1.6316,1.6313,1.6315,136300000.0
2005-08-29 02:39:00,1.6314,1.6315,1.6313,1.6315,136300000.0
2005-08-29 02:40:00,1.6314,1.6315,1.631,1.6313,136300000.0
2005-08-29 02:41:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2005-08-29 02:42:00,1.6313,1.6313,1.631,1.6313,136300000.0
2005-08-29 02:43:00,1.631,1.631,1.6309,1.6309,136300000.0
2005-08-29 02:44:00,1.631,1.631,1.6307,1.6309,136300000.0
2005-08-29 02:45:00,1.631,1.6312,1.6307,1.6307,136300000.0
2005-08-29 02:46:00,1.631,1.6313,1.6306,1.631,136300000.0
2005-08-29 02:48:00,1.6309,1.631,1.6304,1.6304,136300000.0
2005-08-29 02:49:00,1.6303,1.6306,1.6303,1.6305,136300000.0
2005-08-29 02:50:00,1.6306,1.6306,1.6304,1.6305,136300000.0
2005-08-29 02:51:00,1.6304,1.6306,1.6302,1.6303,136300000.0
2005-08-29 02:52:00,1.6306,1.6306,1.6303,1.6303,136300000.0
2005-08-29 02:53:00,1.6304,1.6305,1.63,1.63,136300000.0
2005-08-29 02:54:00,1.6304,1.631,1.63,1.6306,136300000.0
2005-08-29 02:55:00,1.6305,1.6305,1.6299,1.6299,136300000.0
2005-08-29 02:56:00,1.6297,1.6302,1.6296,1.63,136300000.0
2005-08-29 02:57:00,1.6302,1.6302,1.6299,1.6299,136300000.0
2005-08-29 02:58:00,1.6296,1.6299,1.6294,1.6294,136300000.0
2005-08-29 02:59:00,1.6296,1.63,1.6296,1.6298,136300000.0
2005-08-29 03:00:00,1.6299,1.6302,1.6296,1.63,136300000.0
2005-08-29 03:01:00,1.6299,1.6302,1.6296,1.6302,136300000.0
2005-08-29 03:02:00,1.63,1.6304,1.63,1.6303,136300000.0
2005-08-29 03:03:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-08-29 03:04:00,1.6298,1.63,1.6297,1.6299,136300000.0
2005-08-29 03:05:00,1.6296,1.63,1.6292,1.6296,136300000.0
2005-08-29 03:06:00,1.6294,1.6302,1.6294,1.6298,136300000.0
2005-08-29 03:07:00,1.6296,1.6296,1.6282,1.629,136300000.0
2005-08-29 03:08:00,1.6287,1.6287,1.6284,1.6286,136300000.0
2005-08-29 03:09:00,1.6285,1.6288,1.6274,1.6282,136300000.0
2005-08-29 03:10:00,1.6281,1.6287,1.6279,1.6286,136300000.0
2005-08-29 03:11:00,1.6284,1.6288,1.628,1.628,136300000.0
2005-08-29 03:12:00,1.6281,1.6286,1.6279,1.6281,136300000.0
2005-08-29 03:13:00,1.6282,1.6288,1.6282,1.6288,136300000.0
2005-08-29 03:14:00,1.6287,1.6287,1.6276,1.6276,136300000.0
2005-08-29 03:15:00,1.6278,1.6288,1.6278,1.6286,136300000.0
2005-08-29 03:16:00,1.6285,1.629,1.6285,1.629,136300000.0
2005-08-29 03:17:00,1.6288,1.6291,1.6287,1.6289,136300000.0
2005-08-29 03:18:00,1.6288,1.629,1.6286,1.6286,136300000.0
2005-08-29 03:19:00,1.6288,1.6292,1.6286,1.6292,136300000.0
2005-08-29 03:20:00,1.6294,1.6294,1.6289,1.6292,136300000.0
2005-08-29 03:21:00,1.6291,1.6298,1.6288,1.6292,136300000.0
2005-08-29 03:22:00,1.6294,1.6296,1.6291,1.6294,136300000.0
2005-08-29 03:23:00,1.6292,1.6298,1.6292,1.6294,136300000.0
2005-08-29 03:24:00,1.6292,1.6297,1.6292,1.6294,136300000.0
2005-08-29 03:25:00,1.6295,1.6297,1.6292,1.6297,136300000.0
2005-08-29 03:26:00,1.6296,1.6298,1.6291,1.6292,136300000.0
2005-08-29 03:27:00,1.6294,1.6297,1.6294,1.6296,136300000.0
2005-08-29 03:28:00,1.6297,1.6298,1.6294,1.6297,136300000.0
2005-08-29 03:29:00,1.6298,1.6298,1.6292,1.6297,136300000.0
2005-08-29 03:30:00,1.6296,1.6296,1.6292,1.6294,136300000.0
2005-08-29 03:31:00,1.6296,1.6298,1.6292,1.6298,136300000.0
2005-08-29 03:32:00,1.6297,1.6302,1.6296,1.6299,136300000.0
2005-08-29 03:33:00,1.6298,1.6305,1.6297,1.6298,136300000.0
2005-08-29 03:34:00,1.63,1.6303,1.6294,1.6297,136300000.0
2005-08-29 03:35:00,1.6299,1.63,1.6294,1.6298,136300000.0
2005-08-29 03:36:00,1.6299,1.63,1.6296,1.63,136300000.0
2005-08-29 03:37:00,1.6302,1.6302,1.6296,1.6296,136300000.0
2005-08-29 03:38:00,1.6297,1.6302,1.6297,1.63,136300000.0
2005-08-29 03:39:00,1.6298,1.6303,1.6298,1.6299,136300000.0
2005-08-29 03:40:00,1.63,1.6302,1.6298,1.6298,136300000.0
2005-08-29 03:41:00,1.6299,1.6299,1.6294,1.6294,136300000.0
2005-08-29 03:42:00,1.6297,1.6298,1.6294,1.6298,136300000.0
2005-08-29 03:43:00,1.6294,1.63,1.6294,1.63,136300000.0
2005-08-29 03:44:00,1.6299,1.6299,1.6296,1.6297,136300000.0
2005-08-29 03:45:00,1.6296,1.6299,1.6294,1.6296,136300000.0
2005-08-29 03:46:00,1.6294,1.6297,1.6292,1.6297,136300000.0
2005-08-29 03:47:00,1.6296,1.6297,1.6292,1.6294,136300000.0
2005-08-29 03:48:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-29 03:49:00,1.6296,1.6297,1.6294,1.6297,136300000.0
2005-08-29 03:50:00,1.63,1.63,1.6294,1.6297,136300000.0
2005-08-29 03:51:00,1.6296,1.63,1.6296,1.6298,136300000.0
2005-08-29 03:52:00,1.6299,1.63,1.6296,1.63,136300000.0
2005-08-29 03:54:00,1.6303,1.6303,1.63,1.6303,136300000.0
2005-08-29 03:55:00,1.6304,1.6304,1.6302,1.6303,136300000.0
2005-08-29 03:56:00,1.6302,1.6303,1.63,1.6303,136300000.0
2005-08-29 03:57:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2005-08-29 03:58:00,1.6304,1.6304,1.6304,1.6304,136300000.0
2005-08-29 03:59:00,1.6305,1.6312,1.6304,1.6312,136300000.0
2005-08-29 04:00:00,1.6309,1.6322,1.6309,1.632,136300000.0
2005-08-29 04:01:00,1.6317,1.632,1.6312,1.6312,136300000.0
2005-08-29 04:02:00,1.631,1.631,1.6306,1.6306,136300000.0
2005-08-29 04:03:00,1.6307,1.6309,1.6306,1.6309,136300000.0
2005-08-29 04:04:00,1.631,1.6316,1.6309,1.6315,136300000.0
2005-08-29 04:05:00,1.6317,1.6317,1.6312,1.6312,136300000.0
2005-08-29 04:06:00,1.6313,1.6315,1.6312,1.6314,136300000.0
2005-08-29 04:07:00,1.6313,1.6314,1.631,1.6314,136300000.0
2005-08-29 04:08:00,1.6312,1.6317,1.6312,1.6317,136300000.0
2005-08-29 04:09:00,1.6316,1.6318,1.631,1.6314,136300000.0
2005-08-29 04:10:00,1.6313,1.6316,1.6309,1.6312,136300000.0
2005-08-29 04:11:00,1.6314,1.6319,1.6314,1.6319,136300000.0
2005-08-29 04:12:00,1.6318,1.632,1.631,1.6313,136300000.0
2005-08-29 04:13:00,1.6314,1.6315,1.6306,1.6307,136300000.0
2005-08-29 04:14:00,1.6309,1.631,1.63,1.6304,136300000.0
2005-08-29 04:15:00,1.6303,1.6307,1.63,1.6303,136300000.0
2005-08-29 04:16:00,1.6305,1.6306,1.6303,1.6304,136300000.0
2005-08-29 04:17:00,1.6305,1.6307,1.63,1.6304,136300000.0
2005-08-29 04:18:00,1.6303,1.6306,1.63,1.6304,136300000.0
2005-08-29 04:19:00,1.63,1.6305,1.6298,1.63,136300000.0
2005-08-29 04:20:00,1.6302,1.6304,1.63,1.63,136300000.0
2005-08-29 04:21:00,1.6302,1.6306,1.6302,1.6304,136300000.0
2005-08-29 04:22:00,1.6305,1.6307,1.6303,1.6306,136300000.0
2005-08-29 04:23:00,1.6307,1.631,1.6305,1.6306,136300000.0
2005-08-29 04:24:00,1.6309,1.6309,1.6305,1.6306,136300000.0
2005-08-29 04:25:00,1.6305,1.6305,1.63,1.6304,136300000.0
2005-08-29 04:26:00,1.6305,1.6305,1.63,1.63,136300000.0
2005-08-29 04:27:00,1.6302,1.6303,1.63,1.6302,136300000.0
2005-08-29 04:28:00,1.63,1.6303,1.6298,1.6303,136300000.0
2005-08-29 04:29:00,1.6305,1.6305,1.63,1.63,136300000.0
2005-08-29 04:30:00,1.6303,1.6304,1.63,1.6302,136300000.0
2005-08-29 04:31:00,1.63,1.6302,1.63,1.63,136300000.0
2005-08-29 04:33:00,1.6302,1.6302,1.63,1.6302,136300000.0
2005-08-29 04:35:00,1.63,1.6304,1.63,1.6303,136300000.0
2005-08-29 04:36:00,1.6302,1.6304,1.63,1.6304,136300000.0
2005-08-29 04:37:00,1.6303,1.6303,1.63,1.63,136300000.0
2005-08-29 04:38:00,1.6303,1.6303,1.63,1.6303,136300000.0
2005-08-29 04:39:00,1.6302,1.6302,1.63,1.6302,136300000.0
2005-08-29 04:40:00,1.63,1.6304,1.63,1.6302,136300000.0
2005-08-29 04:41:00,1.63,1.6303,1.6299,1.6303,136300000.0
2005-08-29 04:42:00,1.6304,1.6304,1.6298,1.6298,136300000.0
2005-08-29 04:43:00,1.6297,1.6312,1.6297,1.63,136300000.0
2005-08-29 04:45:00,1.6303,1.6303,1.63,1.63,136300000.0
2005-08-29 04:46:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2005-08-29 04:47:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2005-08-29 04:48:00,1.6303,1.6304,1.63,1.63,136300000.0
2005-08-29 04:49:00,1.6302,1.6304,1.63,1.6304,136300000.0
2005-08-29 04:50:00,1.6305,1.6307,1.6304,1.6307,136300000.0
2005-08-29 04:51:00,1.6306,1.631,1.6306,1.6309,136300000.0
2005-08-29 04:52:00,1.6307,1.6309,1.6305,1.6305,136300000.0
2005-08-29 04:53:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2005-08-29 04:54:00,1.6307,1.631,1.6307,1.6309,136300000.0
2005-08-29 04:55:00,1.631,1.631,1.6309,1.6309,136300000.0
2005-08-29 04:56:00,1.631,1.631,1.6306,1.6306,136300000.0
2005-08-29 04:57:00,1.6307,1.631,1.6306,1.631,136300000.0
2005-08-29 04:58:00,1.6307,1.6309,1.6306,1.6306,136300000.0
2005-08-29 04:59:00,1.6307,1.631,1.6307,1.6307,136300000.0
2005-08-29 05:00:00,1.6309,1.631,1.6307,1.6309,136300000.0
2005-08-29 05:01:00,1.6307,1.6314,1.6307,1.631,136300000.0
2005-08-29 05:03:00,1.6307,1.6309,1.6306,1.6307,136300000.0
2005-08-29 05:04:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2005-08-29 05:05:00,1.6307,1.6307,1.6304,1.6306,136300000.0
2005-08-29 05:06:00,1.6307,1.6312,1.6307,1.631,136300000.0
2005-08-29 05:07:00,1.6312,1.6312,1.6306,1.6306,136300000.0
2005-08-29 05:08:00,1.631,1.631,1.6306,1.6309,136300000.0
2005-08-29 05:09:00,1.6306,1.6306,1.6304,1.6304,136300000.0
2005-08-29 05:10:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-08-29 05:11:00,1.6309,1.6309,1.6305,1.6307,136300000.0
2005-08-29 05:12:00,1.6309,1.6309,1.6306,1.6307,136300000.0
2005-08-29 05:13:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-08-29 05:14:00,1.6309,1.631,1.6306,1.6309,136300000.0
2005-08-29 05:15:00,1.6307,1.631,1.6306,1.6309,136300000.0
2005-08-29 05:16:00,1.6307,1.631,1.6307,1.6307,136300000.0
2005-08-29 05:17:00,1.6306,1.6307,1.6306,1.6306,136300000.0
2005-08-29 05:18:00,1.6304,1.6307,1.6304,1.6307,136300000.0
2005-08-29 05:19:00,1.6306,1.6309,1.6306,1.6306,136300000.0
2005-08-29 05:20:00,1.6309,1.6309,1.6305,1.6305,136300000.0
2005-08-29 05:21:00,1.6306,1.6309,1.6304,1.6307,136300000.0
2005-08-29 05:22:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2005-08-29 05:23:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2005-08-29 05:24:00,1.631,1.631,1.6307,1.6309,136300000.0
2005-08-29 05:25:00,1.631,1.6312,1.6306,1.631,136300000.0
2005-08-29 05:27:00,1.6309,1.6312,1.6305,1.631,136300000.0
2005-08-29 05:28:00,1.6312,1.6312,1.631,1.6312,136300000.0
2005-08-29 05:29:00,1.631,1.631,1.631,1.631,136300000.0
2005-08-29 05:30:00,1.6307,1.6312,1.6307,1.6312,136300000.0
2005-08-29 05:31:00,1.6313,1.6314,1.6312,1.6314,136300000.0
2005-08-29 05:32:00,1.6313,1.6313,1.6306,1.6306,136300000.0
2005-08-29 05:33:00,1.6307,1.631,1.6306,1.631,136300000.0
2005-08-29 05:34:00,1.6309,1.631,1.6307,1.6309,136300000.0
2005-08-29 05:35:00,1.631,1.6316,1.6309,1.6314,136300000.0
2005-08-29 05:36:00,1.6313,1.6314,1.6305,1.6307,136300000.0
2005-08-29 05:37:00,1.6306,1.631,1.6304,1.6306,136300000.0
2005-08-29 05:38:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2005-08-29 05:39:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2005-08-29 05:40:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-08-29 05:41:00,1.6306,1.631,1.6306,1.6307,136300000.0
2005-08-29 05:42:00,1.6306,1.631,1.6306,1.6307,136300000.0
2005-08-29 05:43:00,1.6306,1.6309,1.6306,1.6307,136300000.0
2005-08-29 05:44:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2005-08-29 05:45:00,1.6304,1.631,1.6304,1.6307,136300000.0
2005-08-29 05:46:00,1.6309,1.631,1.6307,1.6307,136300000.0
2005-08-29 05:47:00,1.6306,1.6306,1.6304,1.6304,136300000.0
2005-08-29 05:49:00,1.6305,1.6305,1.6305,1.6305,136300000.0
2005-08-29 05:50:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2005-08-29 05:51:00,1.6304,1.6306,1.6303,1.6306,136300000.0
2005-08-29 05:52:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2005-08-29 05:53:00,1.6305,1.6305,1.6304,1.6305,136300000.0
2005-08-29 05:54:00,1.6304,1.6304,1.6302,1.6304,136300000.0
2005-08-29 05:55:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2005-08-29 05:56:00,1.6305,1.6306,1.6304,1.6304,136300000.0
2005-08-29 05:57:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2005-08-29 05:58:00,1.63,1.6302,1.63,1.6302,136300000.0
2005-08-29 05:59:00,1.63,1.63,1.6297,1.6297,136300000.0
2005-08-29 06:00:00,1.6298,1.6299,1.6297,1.6299,136300000.0
2005-08-29 06:01:00,1.63,1.63,1.6297,1.6297,136300000.0
2005-08-29 06:02:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-08-29 06:03:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2005-08-29 06:04:00,1.6297,1.6299,1.6296,1.6299,136300000.0
2005-08-29 06:05:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-08-29 06:06:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2005-08-29 06:07:00,1.6298,1.6299,1.6297,1.6298,136300000.0
2005-08-29 06:08:00,1.6297,1.63,1.6297,1.63,136300000.0
2005-08-29 06:09:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-08-29 06:11:00,1.6302,1.6304,1.6302,1.6302,136300000.0
2005-08-29 06:12:00,1.6303,1.6305,1.6302,1.6302,136300000.0
2005-08-29 06:13:00,1.63,1.6303,1.63,1.63,136300000.0
2005-08-29 06:14:00,1.6304,1.6304,1.6302,1.6303,136300000.0
2005-08-29 06:15:00,1.63,1.6302,1.6299,1.63,136300000.0
2005-08-29 06:16:00,1.6299,1.63,1.6297,1.6299,136300000.0
2005-08-29 06:17:00,1.6298,1.6299,1.6298,1.6299,136300000.0
2005-08-29 06:18:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-08-29 06:19:00,1.6299,1.63,1.6298,1.6299,136300000.0
2005-08-29 06:20:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2005-08-29 06:21:00,1.6298,1.6299,1.6296,1.6297,136300000.0
2005-08-29 06:22:00,1.6296,1.6299,1.6292,1.6297,136300000.0
2005-08-29 06:23:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2005-08-29 06:24:00,1.6296,1.6298,1.6296,1.6297,136300000.0
2005-08-29 06:26:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-08-29 06:27:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2005-08-29 06:28:00,1.6296,1.6297,1.6294,1.6297,136300000.0
2005-08-29 06:29:00,1.6298,1.6299,1.6297,1.6299,136300000.0
2005-08-29 06:30:00,1.6298,1.6299,1.6297,1.6298,136300000.0
2005-08-29 06:31:00,1.6299,1.6299,1.6298,1.6298,136300000.0
2005-08-29 06:32:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2005-08-29 06:33:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-08-29 06:34:00,1.6299,1.6299,1.6298,1.6299,136300000.0
2005-08-29 06:35:00,1.6298,1.6298,1.6294,1.6297,136300000.0
2005-08-29 06:36:00,1.6294,1.6298,1.6294,1.6297,136300000.0
2005-08-29 06:37:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2005-08-29 06:38:00,1.6296,1.6299,1.6296,1.6298,136300000.0
2005-08-29 06:39:00,1.6297,1.6297,1.6294,1.6297,136300000.0
2005-08-29 06:40:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2005-08-29 06:41:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2005-08-29 06:42:00,1.6297,1.6297,1.6294,1.6294,136300000.0
2005-08-29 06:43:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-08-29 06:44:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-08-29 06:45:00,1.6291,1.6298,1.6291,1.6297,136300000.0
2005-08-29 06:46:00,1.6298,1.6298,1.6292,1.6292,136300000.0
2005-08-29 06:47:00,1.6294,1.6294,1.629,1.629,136300000.0
2005-08-29 06:48:00,1.6291,1.6292,1.6289,1.6292,136300000.0
2005-08-29 06:50:00,1.6294,1.6294,1.6291,1.6294,136300000.0
2005-08-29 06:51:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-08-29 06:52:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-08-29 06:53:00,1.6292,1.6299,1.6292,1.6298,136300000.0
2005-08-29 06:54:00,1.6294,1.6297,1.6292,1.6294,136300000.0
2005-08-29 06:55:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2005-08-29 06:56:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2005-08-29 06:57:00,1.6291,1.6292,1.6289,1.6289,136300000.0
2005-08-29 06:58:00,1.629,1.6292,1.629,1.6291,136300000.0
2005-08-29 06:59:00,1.6292,1.6297,1.6292,1.6297,136300000.0
2005-08-29 07:00:00,1.6296,1.6297,1.6293,1.6293,136300000.0
2005-08-29 07:01:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-08-29 07:02:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-08-29 07:03:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-08-29 07:04:00,1.6294,1.6299,1.6294,1.6296,136300000.0
2005-08-29 07:05:00,1.6297,1.63,1.6297,1.6299,136300000.0
2005-08-29 07:06:00,1.6298,1.6299,1.6298,1.6299,136300000.0
2005-08-29 07:07:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-08-29 07:08:00,1.63,1.63,1.63,1.63,136300000.0
2005-08-29 07:09:00,1.6299,1.6302,1.6299,1.6302,136300000.0
2005-08-29 07:10:00,1.63,1.6302,1.6296,1.6302,136300000.0
2005-08-29 07:11:00,1.63,1.6303,1.6299,1.63,136300000.0
2005-08-29 07:12:00,1.6299,1.63,1.6298,1.6298,136300000.0
2005-08-29 07:13:00,1.6299,1.6304,1.6299,1.6304,136300000.0
2005-08-29 07:14:00,1.6303,1.6304,1.63,1.63,136300000.0
2005-08-29 07:16:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-08-29 07:17:00,1.6302,1.6304,1.6302,1.6302,136300000.0
2005-08-29 07:18:00,1.6304,1.6304,1.63,1.6302,136300000.0
2005-08-29 07:19:00,1.6303,1.6305,1.6303,1.6303,136300000.0
2005-08-29 07:20:00,1.6304,1.6304,1.6302,1.6302,136300000.0
2005-08-29 07:21:00,1.63,1.63,1.63,1.63,136300000.0
2005-08-29 07:22:00,1.6299,1.63,1.6294,1.6296,136300000.0
2005-08-29 07:23:00,1.6294,1.6296,1.6292,1.6294,136300000.0
2005-08-29 07:24:00,1.6297,1.6297,1.6294,1.6296,136300000.0
2005-08-29 07:25:00,1.6298,1.6298,1.629,1.629,136300000.0
2005-08-29 07:26:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2005-08-29 07:27:00,1.6291,1.6292,1.6285,1.629,136300000.0
2005-08-29 07:28:00,1.6291,1.6291,1.6288,1.629,136300000.0
2005-08-29 07:29:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2005-08-29 07:30:00,1.6291,1.6291,1.6287,1.6288,136300000.0
2005-08-29 07:31:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2005-08-29 07:32:00,1.6289,1.6289,1.6287,1.6289,136300000.0
2005-08-29 07:33:00,1.6288,1.6289,1.6285,1.6285,136300000.0
2005-08-29 07:34:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2005-08-29 07:35:00,1.6279,1.629,1.6279,1.6288,136300000.0
2005-08-29 07:36:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2005-08-29 07:37:00,1.6288,1.6288,1.6287,1.6287,136300000.0
2005-08-29 07:38:00,1.6285,1.6288,1.6284,1.6286,136300000.0
2005-08-29 07:39:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2005-08-29 07:40:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2005-08-29 07:41:00,1.6288,1.6288,1.6284,1.6284,136300000.0
2005-08-29 07:42:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2005-08-29 07:43:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-08-29 07:44:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-08-29 07:45:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2005-08-29 07:47:00,1.6286,1.6288,1.6284,1.6284,136300000.0
2005-08-29 07:48:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2005-08-29 07:49:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-08-29 07:50:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2005-08-29 07:51:00,1.6286,1.6288,1.6284,1.6287,136300000.0
2005-08-29 07:52:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2005-08-29 07:53:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2005-08-29 07:54:00,1.6288,1.6288,1.6286,1.6288,136300000.0
2005-08-29 07:55:00,1.629,1.6292,1.6288,1.6292,136300000.0
2005-08-29 07:56:00,1.6291,1.6292,1.6287,1.629,136300000.0
2005-08-29 07:57:00,1.6291,1.6291,1.6289,1.629,136300000.0
2005-08-29 07:58:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2005-08-29 07:59:00,1.6289,1.6291,1.6289,1.629,136300000.0
2005-08-29 08:00:00,1.6291,1.6294,1.6287,1.6288,136300000.0
2005-08-29 08:01:00,1.6289,1.6292,1.6287,1.6292,136300000.0
2005-08-29 08:02:00,1.6291,1.6299,1.6291,1.6297,136300000.0
2005-08-29 08:03:00,1.6294,1.6294,1.6291,1.6291,136300000.0
2005-08-29 08:04:00,1.6292,1.6294,1.6291,1.6292,136300000.0
2005-08-29 08:05:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-08-29 08:06:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-08-29 08:07:00,1.6292,1.6294,1.629,1.6291,136300000.0
2005-08-29 08:08:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-08-29 08:09:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-08-29 08:10:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-08-29 08:11:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-08-29 08:12:00,1.6291,1.6292,1.629,1.6292,136300000.0
2005-08-29 08:13:00,1.6291,1.6294,1.6287,1.6294,136300000.0
2005-08-29 08:14:00,1.6292,1.6292,1.6289,1.6289,136300000.0
2005-08-29 08:15:00,1.629,1.6292,1.6288,1.629,136300000.0
2005-08-29 08:16:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-08-29 08:17:00,1.629,1.629,1.6287,1.6287,136300000.0
2005-08-29 08:18:00,1.6289,1.629,1.6288,1.6289,136300000.0
2005-08-29 08:19:00,1.6288,1.6292,1.6288,1.629,136300000.0
2005-08-29 08:20:00,1.6289,1.6291,1.6289,1.629,136300000.0
2005-08-29 08:21:00,1.6289,1.6292,1.6287,1.6291,136300000.0
2005-08-29 08:22:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-08-29 08:23:00,1.6294,1.6297,1.6292,1.6296,136300000.0
2005-08-29 08:24:00,1.6294,1.6298,1.6292,1.6298,136300000.0
2005-08-29 08:25:00,1.6299,1.6303,1.6297,1.63,136300000.0
2005-08-29 08:26:00,1.6298,1.63,1.6298,1.6298,136300000.0
2005-08-29 08:27:00,1.63,1.63,1.6298,1.63,136300000.0
2005-08-29 08:28:00,1.6297,1.63,1.6297,1.6299,136300000.0
2005-08-29 08:29:00,1.6298,1.6304,1.6297,1.6304,136300000.0
2005-08-29 08:30:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2005-08-29 08:31:00,1.6305,1.6306,1.63,1.63,136300000.0
2005-08-29 08:32:00,1.6303,1.6304,1.63,1.63,136300000.0
2005-08-29 08:33:00,1.6298,1.6303,1.6298,1.6303,136300000.0
2005-08-29 08:34:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-08-29 08:35:00,1.6302,1.6304,1.6302,1.6302,136300000.0
2005-08-29 08:36:00,1.6303,1.6303,1.6299,1.6302,136300000.0
2005-08-29 08:37:00,1.6303,1.6303,1.63,1.63,136300000.0
2005-08-29 08:38:00,1.6299,1.6302,1.6299,1.6302,136300000.0
2005-08-29 08:39:00,1.63,1.6303,1.63,1.6303,136300000.0
2005-08-29 08:40:00,1.6304,1.6304,1.63,1.6303,136300000.0
2005-08-29 08:41:00,1.63,1.6303,1.6299,1.6303,136300000.0
2005-08-29 08:42:00,1.6302,1.6304,1.63,1.6304,136300000.0
2005-08-29 08:43:00,1.6303,1.6306,1.6303,1.6305,136300000.0
2005-08-29 08:44:00,1.6304,1.6309,1.6304,1.6306,136300000.0
2005-08-29 08:45:00,1.6305,1.6306,1.6303,1.6303,136300000.0
2005-08-29 08:46:00,1.6305,1.6307,1.6303,1.6306,136300000.0
2005-08-29 08:47:00,1.6307,1.6307,1.6304,1.6305,136300000.0
2005-08-29 08:48:00,1.6304,1.6305,1.63,1.63,136300000.0
2005-08-29 08:49:00,1.6302,1.6304,1.6302,1.6303,136300000.0
2005-08-29 08:50:00,1.6302,1.6305,1.6302,1.6303,136300000.0
2005-08-29 08:51:00,1.6302,1.6305,1.63,1.6305,136300000.0
2005-08-29 08:52:00,1.6304,1.6306,1.6302,1.6303,136300000.0
2005-08-29 08:53:00,1.6302,1.6304,1.63,1.6302,136300000.0
2005-08-29 08:54:00,1.6303,1.6303,1.63,1.6302,136300000.0
2005-08-29 08:55:00,1.6303,1.6307,1.6303,1.6305,136300000.0
2005-08-29 08:56:00,1.6304,1.6307,1.6303,1.6306,136300000.0
2005-08-29 08:57:00,1.6305,1.6305,1.6299,1.6303,136300000.0
2005-08-29 08:58:00,1.6306,1.6309,1.6302,1.6302,136300000.0
2005-08-29 08:59:00,1.6304,1.6306,1.6303,1.6304,136300000.0
2005-08-29 09:00:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2005-08-29 09:01:00,1.6309,1.6309,1.6305,1.6305,136300000.0
2005-08-29 09:02:00,1.6306,1.6306,1.6305,1.6305,136300000.0
2005-08-29 09:03:00,1.6306,1.6306,1.6302,1.6303,136300000.0
2005-08-29 09:04:00,1.6302,1.6306,1.6302,1.6303,136300000.0
2005-08-29 09:05:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-08-29 09:06:00,1.6302,1.6304,1.63,1.6302,136300000.0
2005-08-29 09:07:00,1.63,1.6304,1.63,1.6304,136300000.0
2005-08-29 09:08:00,1.6303,1.6305,1.63,1.6304,136300000.0
2005-08-29 09:09:00,1.6302,1.6303,1.6299,1.63,136300000.0
2005-08-29 09:10:00,1.6299,1.6299,1.6296,1.6297,136300000.0
2005-08-29 09:11:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2005-08-29 09:12:00,1.6296,1.6298,1.6296,1.6297,136300000.0
2005-08-29 09:13:00,1.6296,1.6298,1.6294,1.6297,136300000.0
2005-08-29 09:14:00,1.6298,1.6302,1.6297,1.63,136300000.0
2005-08-29 09:15:00,1.6302,1.6302,1.6294,1.6297,136300000.0
2005-08-29 09:16:00,1.6296,1.63,1.6296,1.6298,136300000.0
2005-08-29 09:17:00,1.6298,1.6298,1.6292,1.6292,136300000.0
2005-08-29 09:18:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-08-29 09:19:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-08-29 09:22:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-08-29 09:24:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-08-29 09:25:00,1.6297,1.63,1.6296,1.6296,136300000.0
2005-08-29 09:26:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2005-08-29 09:27:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-08-29 09:29:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-08-29 09:30:00,1.6292,1.6296,1.6292,1.6292,136300000.0
2005-08-29 09:31:00,1.6291,1.6291,1.6289,1.6291,136300000.0
2005-08-29 09:32:00,1.629,1.6291,1.629,1.6291,136300000.0
2005-08-29 09:33:00,1.629,1.629,1.6286,1.6286,136300000.0
2005-08-29 09:34:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2005-08-29 09:35:00,1.6286,1.6289,1.6286,1.6289,136300000.0
2005-08-29 09:36:00,1.629,1.629,1.6287,1.6289,136300000.0
2005-08-29 09:37:00,1.629,1.6292,1.6289,1.6289,136300000.0
2005-08-29 09:38:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2005-08-29 09:39:00,1.6292,1.6297,1.6292,1.6294,136300000.0
2005-08-29 09:40:00,1.6292,1.6297,1.6292,1.6296,136300000.0
2005-08-29 09:41:00,1.6299,1.6299,1.6298,1.6298,136300000.0
2005-08-29 09:42:00,1.6299,1.6302,1.6296,1.6302,136300000.0
2005-08-29 09:43:00,1.63,1.6302,1.6299,1.63,136300000.0
2005-08-29 09:44:00,1.6303,1.6303,1.63,1.6302,136300000.0
2005-08-29 09:45:00,1.6303,1.6305,1.6302,1.6305,136300000.0
2005-08-29 09:46:00,1.6304,1.6305,1.63,1.6303,136300000.0
2005-08-29 09:47:00,1.6304,1.6306,1.63,1.63,136300000.0
2005-08-29 09:48:00,1.6302,1.6303,1.63,1.6302,136300000.0
2005-08-29 09:49:00,1.6303,1.6304,1.63,1.6304,136300000.0
2005-08-29 09:50:00,1.6302,1.6306,1.6302,1.6305,136300000.0
2005-08-29 09:51:00,1.6306,1.6307,1.6304,1.6307,136300000.0
2005-08-29 09:52:00,1.6309,1.6309,1.63,1.6303,136300000.0
2005-08-29 09:53:00,1.63,1.6302,1.6299,1.6302,136300000.0
2005-08-29 09:54:00,1.63,1.6303,1.6299,1.6302,136300000.0
2005-08-29 09:55:00,1.63,1.6303,1.63,1.6303,136300000.0
2005-08-29 09:56:00,1.6302,1.6305,1.6302,1.6304,136300000.0
2005-08-29 09:57:00,1.6303,1.6305,1.6303,1.6303,136300000.0
2005-08-29 09:58:00,1.6305,1.6306,1.6303,1.6306,136300000.0
2005-08-29 09:59:00,1.6309,1.631,1.6307,1.6307,136300000.0
2005-08-29 10:00:00,1.6306,1.6306,1.6304,1.6305,136300000.0
2005-08-29 10:01:00,1.6306,1.6309,1.6305,1.6307,136300000.0
2005-08-29 10:02:00,1.6306,1.631,1.6306,1.631,136300000.0
2005-08-29 10:03:00,1.6309,1.631,1.6305,1.6306,136300000.0
2005-08-29 10:04:00,1.6307,1.6307,1.6302,1.6302,136300000.0
2005-08-29 10:05:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2005-08-29 10:06:00,1.6307,1.6307,1.6303,1.6304,136300000.0
2005-08-29 10:07:00,1.63,1.6304,1.6298,1.63,136300000.0
2005-08-29 10:08:00,1.6298,1.63,1.6298,1.63,136300000.0
2005-08-29 10:09:00,1.6302,1.6303,1.6302,1.6302,136300000.0
2005-08-29 10:10:00,1.6303,1.6303,1.63,1.63,136300000.0
2005-08-29 10:11:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2005-08-29 10:12:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-08-29 10:13:00,1.6299,1.6302,1.6299,1.63,136300000.0
2005-08-29 10:14:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-08-29 10:15:00,1.6302,1.6302,1.63,1.6302,136300000.0
2005-08-29 10:16:00,1.63,1.6302,1.6299,1.6302,136300000.0
2005-08-29 10:17:00,1.63,1.6302,1.63,1.6302,136300000.0
2005-08-29 10:18:00,1.63,1.6302,1.6299,1.63,136300000.0
2005-08-29 10:19:00,1.6299,1.63,1.6299,1.63,136300000.0
2005-08-29 10:20:00,1.6299,1.63,1.6298,1.63,136300000.0
2005-08-29 10:22:00,1.6302,1.6303,1.6299,1.6303,136300000.0
2005-08-29 10:23:00,1.63,1.63,1.6297,1.63,136300000.0
2005-08-29 10:24:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-08-29 10:25:00,1.6302,1.6303,1.6299,1.6303,136300000.0
2005-08-29 10:26:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-08-29 10:27:00,1.6302,1.6303,1.6294,1.6294,136300000.0
2005-08-29 10:28:00,1.6296,1.6297,1.6292,1.6294,136300000.0
2005-08-29 10:29:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-08-29 10:30:00,1.6291,1.6299,1.6291,1.6294,136300000.0
2005-08-29 10:31:00,1.6297,1.6298,1.6297,1.6298,136300000.0
2005-08-29 10:32:00,1.6296,1.6297,1.6292,1.6294,136300000.0
2005-08-29 10:33:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-29 10:35:00,1.6296,1.6296,1.6292,1.6294,136300000.0
2005-08-29 10:37:00,1.6292,1.6297,1.6292,1.6292,136300000.0
2005-08-29 10:38:00,1.6291,1.6294,1.6288,1.6292,136300000.0
2005-08-29 10:39:00,1.629,1.6294,1.629,1.6292,136300000.0
2005-08-29 10:40:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-08-29 10:41:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-29 10:42:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-29 10:43:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2005-08-29 10:44:00,1.6296,1.6297,1.6294,1.6297,136300000.0
2005-08-29 10:46:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2005-08-29 10:48:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2005-08-29 10:49:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-08-29 10:52:00,1.6298,1.6299,1.6296,1.6298,136300000.0
2005-08-29 10:53:00,1.6297,1.6297,1.6294,1.6294,136300000.0
2005-08-29 10:54:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-29 10:55:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-08-29 10:56:00,1.629,1.629,1.6288,1.629,136300000.0
2005-08-29 10:57:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2005-08-29 10:58:00,1.629,1.629,1.629,1.629,136300000.0
2005-08-29 10:59:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-08-29 11:00:00,1.629,1.629,1.6287,1.6289,136300000.0
2005-08-29 11:01:00,1.629,1.629,1.6287,1.6288,136300000.0
2005-08-29 11:02:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2005-08-29 11:03:00,1.6286,1.6292,1.6286,1.629,136300000.0
2005-08-29 11:04:00,1.6289,1.6291,1.6287,1.6288,136300000.0
2005-08-29 11:05:00,1.6289,1.629,1.6287,1.6287,136300000.0
2005-08-29 11:06:00,1.6289,1.6294,1.6289,1.6291,136300000.0
2005-08-29 11:07:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2005-08-29 11:08:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2005-08-29 11:09:00,1.6292,1.6299,1.6292,1.6297,136300000.0
2005-08-29 11:10:00,1.6298,1.63,1.6297,1.63,136300000.0
2005-08-29 11:11:00,1.6302,1.6303,1.63,1.6303,136300000.0
2005-08-29 11:12:00,1.6302,1.6306,1.63,1.63,136300000.0
2005-08-29 11:13:00,1.6302,1.6303,1.63,1.6302,136300000.0
2005-08-29 11:14:00,1.63,1.6303,1.6299,1.6303,136300000.0
2005-08-29 11:15:00,1.6304,1.6304,1.6299,1.63,136300000.0
2005-08-29 11:16:00,1.6299,1.63,1.6299,1.63,136300000.0
2005-08-29 11:17:00,1.6299,1.63,1.6299,1.6299,136300000.0
2005-08-29 11:18:00,1.6296,1.6299,1.6296,1.6299,136300000.0
2005-08-29 11:19:00,1.63,1.63,1.6299,1.63,136300000.0
2005-08-29 11:22:00,1.6299,1.6299,1.6297,1.6298,136300000.0
2005-08-29 11:23:00,1.6297,1.6298,1.6297,1.6298,136300000.0
2005-08-29 11:24:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2005-08-29 11:25:00,1.6298,1.6298,1.6294,1.6297,136300000.0
2005-08-29 11:26:00,1.6294,1.6297,1.6294,1.6294,136300000.0
2005-08-29 11:27:00,1.6297,1.6299,1.6294,1.6298,136300000.0
2005-08-29 11:28:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2005-08-29 11:29:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-08-29 11:32:00,1.6298,1.6299,1.6294,1.6297,136300000.0
2005-08-29 11:33:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-08-29 11:34:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2005-08-29 11:35:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2005-08-29 11:36:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2005-08-29 11:37:00,1.6297,1.6297,1.6294,1.6297,136300000.0
2005-08-29 11:38:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-29 11:42:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-29 11:43:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2005-08-29 11:44:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2005-08-29 11:45:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-29 11:46:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-29 11:47:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2005-08-29 11:48:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2005-08-29 11:50:00,1.6296,1.6297,1.6296,1.6296,136300000.0
2005-08-29 11:51:00,1.6294,1.6296,1.6294,1.6294,136300000.0
2005-08-29 11:53:00,1.6296,1.6296,1.6288,1.6294,136300000.0
2005-08-29 11:54:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-08-29 11:55:00,1.6298,1.63,1.6298,1.63,136300000.0
2005-08-29 11:56:00,1.6299,1.6299,1.6297,1.6298,136300000.0
2005-08-29 11:57:00,1.6297,1.6298,1.6296,1.6296,136300000.0
2005-08-29 11:58:00,1.6294,1.6298,1.6294,1.6294,136300000.0
2005-08-29 11:59:00,1.6292,1.6292,1.629,1.629,136300000.0
2005-08-29 12:00:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-08-29 12:01:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2005-08-29 12:02:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-08-29 12:03:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2005-08-29 12:04:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2005-08-29 12:05:00,1.6294,1.6297,1.6294,1.6296,136300000.0
2005-08-29 12:06:00,1.6294,1.6297,1.6294,1.6294,136300000.0
2005-08-29 12:08:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-08-29 12:09:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2005-08-29 12:10:00,1.6297,1.6298,1.6297,1.6298,136300000.0
2005-08-29 12:11:00,1.6297,1.6298,1.6296,1.6296,136300000.0
2005-08-29 12:12:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2005-08-29 12:13:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-08-29 12:16:00,1.63,1.63,1.6299,1.63,136300000.0
2005-08-29 12:17:00,1.6299,1.63,1.6299,1.6299,136300000.0
2005-08-29 12:19:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-08-29 12:20:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-08-29 12:23:00,1.6297,1.63,1.6297,1.63,136300000.0
2005-08-29 12:24:00,1.6299,1.6299,1.6296,1.6298,136300000.0
2005-08-29 12:25:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2005-08-29 12:26:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2005-08-29 12:28:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-08-29 12:29:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-08-29 12:30:00,1.6292,1.6292,1.629,1.6292,136300000.0
2005-08-29 12:31:00,1.6292,1.6294,1.629,1.629,136300000.0
2005-08-29 12:32:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-08-29 12:33:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-08-29 12:34:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-08-29 12:35:00,1.6292,1.6292,1.6288,1.6289,136300000.0
2005-08-29 12:36:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2005-08-29 12:37:00,1.6285,1.6287,1.6285,1.6286,136300000.0
2005-08-29 12:38:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2005-08-29 12:39:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2005-08-29 12:40:00,1.6282,1.6282,1.6279,1.6281,136300000.0
2005-08-29 12:41:00,1.628,1.628,1.6276,1.6276,136300000.0
2005-08-29 12:42:00,1.6278,1.628,1.6276,1.6276,136300000.0
2005-08-29 12:43:00,1.6274,1.6274,1.627,1.627,136300000.0
2005-08-29 12:44:00,1.6271,1.6272,1.627,1.6272,136300000.0
2005-08-29 12:45:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-08-29 12:46:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-08-29 12:47:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-08-29 12:48:00,1.6278,1.6282,1.6276,1.6279,136300000.0
2005-08-29 12:49:00,1.628,1.628,1.6278,1.6279,136300000.0
2005-08-29 12:50:00,1.628,1.6288,1.628,1.6287,136300000.0
2005-08-29 12:51:00,1.6286,1.6291,1.6284,1.6291,136300000.0
2005-08-29 12:52:00,1.629,1.6291,1.6289,1.629,136300000.0
2005-08-29 12:53:00,1.6292,1.6299,1.629,1.629,136300000.0
2005-08-29 12:54:00,1.6292,1.6292,1.6282,1.6285,136300000.0
2005-08-29 12:55:00,1.6286,1.6286,1.6281,1.6282,136300000.0
2005-08-29 12:56:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-08-29 12:57:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-08-29 12:58:00,1.6284,1.6284,1.628,1.6282,136300000.0
2005-08-29 12:59:00,1.628,1.6282,1.6279,1.628,136300000.0
2005-08-29 13:00:00,1.6282,1.6282,1.628,1.628,136300000.0
2005-08-29 13:01:00,1.6278,1.628,1.6278,1.628,136300000.0
2005-08-29 13:02:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-08-29 13:03:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-08-29 13:05:00,1.628,1.6281,1.628,1.6281,136300000.0
2005-08-29 13:06:00,1.628,1.6281,1.6279,1.628,136300000.0
2005-08-29 13:07:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2005-08-29 13:08:00,1.628,1.6282,1.628,1.6281,136300000.0
2005-08-29 13:09:00,1.6282,1.6282,1.6279,1.628,136300000.0
2005-08-29 13:10:00,1.6279,1.6282,1.6279,1.6281,136300000.0
2005-08-29 13:11:00,1.6286,1.6286,1.6282,1.6282,136300000.0
2005-08-29 13:12:00,1.628,1.628,1.6274,1.6274,136300000.0
2005-08-29 13:13:00,1.6279,1.6282,1.6271,1.6272,136300000.0
2005-08-29 13:14:00,1.6274,1.628,1.6274,1.6274,136300000.0
2005-08-29 13:15:00,1.6276,1.628,1.6274,1.6278,136300000.0
2005-08-29 13:16:00,1.6276,1.628,1.6276,1.628,136300000.0
2005-08-29 13:17:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-08-29 13:18:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-08-29 13:19:00,1.6276,1.6276,1.6272,1.6276,136300000.0
2005-08-29 13:20:00,1.6279,1.6279,1.6274,1.6276,136300000.0
2005-08-29 13:21:00,1.6274,1.6276,1.6272,1.6276,136300000.0
2005-08-29 13:23:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-08-29 13:26:00,1.6274,1.6274,1.627,1.627,136300000.0
2005-08-29 13:27:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2005-08-29 13:28:00,1.6271,1.6276,1.6271,1.6276,136300000.0
2005-08-29 13:29:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2005-08-29 13:30:00,1.6279,1.628,1.6276,1.6276,136300000.0
2005-08-29 13:31:00,1.6279,1.628,1.6278,1.6279,136300000.0
2005-08-29 13:32:00,1.628,1.628,1.6278,1.6278,136300000.0
2005-08-29 13:33:00,1.6282,1.6282,1.628,1.6281,136300000.0
2005-08-29 13:35:00,1.6282,1.6286,1.6282,1.6285,136300000.0
2005-08-29 13:36:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2005-08-29 13:37:00,1.628,1.6282,1.628,1.6281,136300000.0
2005-08-29 13:38:00,1.628,1.6282,1.628,1.6281,136300000.0
2005-08-29 13:40:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2005-08-29 13:41:00,1.6285,1.6288,1.6285,1.6286,136300000.0
2005-08-29 13:42:00,1.6287,1.6288,1.6285,1.6287,136300000.0
2005-08-29 13:43:00,1.6288,1.6291,1.6287,1.6291,136300000.0
2005-08-29 13:44:00,1.629,1.6292,1.6288,1.629,136300000.0
2005-08-29 13:45:00,1.6289,1.629,1.6288,1.6289,136300000.0
2005-08-29 13:46:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2005-08-29 13:47:00,1.6287,1.6287,1.6282,1.6282,136300000.0
2005-08-29 13:48:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2005-08-29 13:49:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-08-29 13:50:00,1.628,1.628,1.628,1.628,136300000.0
2005-08-29 13:51:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-08-29 13:52:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2005-08-29 13:53:00,1.6284,1.6287,1.6282,1.6287,136300000.0
2005-08-29 13:54:00,1.629,1.629,1.6286,1.6288,136300000.0
2005-08-29 13:55:00,1.6286,1.6287,1.6284,1.6285,136300000.0
2005-08-29 13:56:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2005-08-29 13:57:00,1.6285,1.6286,1.6284,1.6284,136300000.0
2005-08-29 13:58:00,1.6285,1.6291,1.6285,1.6288,136300000.0
2005-08-29 13:59:00,1.629,1.6291,1.6288,1.6289,136300000.0
2005-08-29 14:00:00,1.6286,1.6288,1.6285,1.6287,136300000.0
2005-08-29 14:01:00,1.6288,1.6288,1.6287,1.6287,136300000.0
2005-08-29 14:02:00,1.6286,1.6288,1.6284,1.6285,136300000.0
2005-08-29 14:03:00,1.6284,1.6289,1.6282,1.6287,136300000.0
2005-08-29 14:04:00,1.6288,1.6288,1.6284,1.6286,136300000.0
2005-08-29 14:05:00,1.6288,1.6288,1.6284,1.6286,136300000.0
2005-08-29 14:06:00,1.6284,1.6287,1.6284,1.6287,136300000.0
2005-08-29 14:07:00,1.6285,1.6287,1.6285,1.6285,136300000.0
2005-08-29 14:08:00,1.6282,1.6285,1.6282,1.6282,136300000.0
2005-08-29 14:09:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-08-29 14:10:00,1.6284,1.6286,1.6282,1.6285,136300000.0
2005-08-29 14:11:00,1.6288,1.6288,1.6282,1.6282,136300000.0
2005-08-29 14:12:00,1.6286,1.6289,1.6286,1.6288,136300000.0
2005-08-29 14:13:00,1.6287,1.629,1.6286,1.629,136300000.0
2005-08-29 14:14:00,1.6289,1.6289,1.6284,1.6286,136300000.0
2005-08-29 14:15:00,1.6285,1.6289,1.6284,1.6287,136300000.0
2005-08-29 14:16:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2005-08-29 14:17:00,1.6287,1.6287,1.6279,1.6279,136300000.0
2005-08-29 14:18:00,1.6281,1.6286,1.628,1.6281,136300000.0
2005-08-29 14:19:00,1.6282,1.6288,1.6282,1.6282,136300000.0
2005-08-29 14:20:00,1.6285,1.6291,1.6285,1.6289,136300000.0
2005-08-29 14:21:00,1.6291,1.6292,1.6288,1.6291,136300000.0
2005-08-29 14:22:00,1.6292,1.6292,1.6287,1.629,136300000.0
2005-08-29 14:23:00,1.6289,1.6289,1.6284,1.6289,136300000.0
2005-08-29 14:24:00,1.6287,1.629,1.6285,1.6287,136300000.0
2005-08-29 14:25:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2005-08-29 14:26:00,1.629,1.6291,1.6288,1.629,136300000.0
2005-08-29 14:27:00,1.6291,1.6291,1.6287,1.6289,136300000.0
2005-08-29 14:28:00,1.6287,1.6289,1.6287,1.6288,136300000.0
2005-08-29 14:29:00,1.6289,1.629,1.6288,1.6288,136300000.0
2005-08-29 14:30:00,1.6287,1.6288,1.6282,1.6287,136300000.0
2005-08-29 14:31:00,1.6288,1.6289,1.6285,1.6288,136300000.0
2005-08-29 14:32:00,1.6289,1.6289,1.6285,1.6285,136300000.0
2005-08-29 14:33:00,1.6286,1.6289,1.6286,1.6289,136300000.0
2005-08-29 14:34:00,1.6288,1.6289,1.6287,1.6288,136300000.0
2005-08-29 14:35:00,1.6287,1.6289,1.6287,1.6289,136300000.0
2005-08-29 14:36:00,1.6288,1.6289,1.6285,1.6287,136300000.0
2005-08-29 14:37:00,1.6286,1.6286,1.6284,1.6284,136300000.0
2005-08-29 14:38:00,1.6282,1.6285,1.6282,1.6282,136300000.0
2005-08-29 14:39:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2005-08-29 14:40:00,1.6286,1.6287,1.6282,1.6282,136300000.0
2005-08-29 14:41:00,1.6284,1.6285,1.6282,1.6284,136300000.0
2005-08-29 14:42:00,1.6285,1.6286,1.6282,1.6284,136300000.0
2005-08-29 14:43:00,1.6282,1.6282,1.6278,1.6279,136300000.0
2005-08-29 14:44:00,1.628,1.6282,1.6279,1.6281,136300000.0
2005-08-29 14:45:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-08-29 14:46:00,1.6281,1.6284,1.6281,1.6282,136300000.0
2005-08-29 14:47:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-08-29 14:48:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-08-29 14:49:00,1.628,1.6282,1.628,1.6282,136300000.0
2005-08-29 14:50:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-08-29 14:51:00,1.6281,1.6282,1.6279,1.628,136300000.0
2005-08-29 14:52:00,1.6281,1.6284,1.6279,1.6282,136300000.0
2005-08-29 14:53:00,1.6284,1.6284,1.628,1.628,136300000.0
2005-08-29 14:54:00,1.6281,1.6284,1.6279,1.6282,136300000.0
2005-08-29 14:55:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-08-29 14:56:00,1.6282,1.6284,1.6279,1.6279,136300000.0
2005-08-29 14:57:00,1.628,1.6286,1.628,1.6286,136300000.0
2005-08-29 14:58:00,1.6288,1.6289,1.6282,1.6282,136300000.0
2005-08-29 14:59:00,1.6281,1.6287,1.628,1.6282,136300000.0
2005-08-29 15:00:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-08-29 15:01:00,1.6282,1.6286,1.628,1.6281,136300000.0
2005-08-29 15:02:00,1.628,1.628,1.6279,1.6279,136300000.0
2005-08-29 15:03:00,1.628,1.628,1.6274,1.6276,136300000.0
2005-08-29 15:04:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-08-29 15:05:00,1.6272,1.6274,1.627,1.6272,136300000.0
2005-08-29 15:06:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-08-29 15:07:00,1.6274,1.6278,1.6274,1.6274,136300000.0
2005-08-29 15:08:00,1.6272,1.6276,1.6272,1.6276,136300000.0
2005-08-29 15:09:00,1.6274,1.628,1.6274,1.6278,136300000.0
2005-08-29 15:10:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-08-29 15:11:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-08-29 15:12:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-08-29 15:13:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-08-29 15:14:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-08-29 15:15:00,1.6274,1.6281,1.6274,1.6279,136300000.0
2005-08-29 15:16:00,1.6281,1.6282,1.6278,1.6281,136300000.0
2005-08-29 15:17:00,1.6279,1.6282,1.6279,1.6281,136300000.0
2005-08-29 15:18:00,1.628,1.6281,1.6279,1.6279,136300000.0
2005-08-29 15:19:00,1.628,1.6284,1.6278,1.6284,136300000.0
2005-08-29 15:20:00,1.6282,1.6282,1.6278,1.628,136300000.0
2005-08-29 15:21:00,1.6281,1.6284,1.628,1.6282,136300000.0
2005-08-29 15:22:00,1.6284,1.6287,1.6282,1.6287,136300000.0
2005-08-29 15:23:00,1.6285,1.6287,1.6284,1.6284,136300000.0
2005-08-29 15:24:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2005-08-29 15:25:00,1.6287,1.6292,1.6285,1.6286,136300000.0
2005-08-29 15:26:00,1.6285,1.629,1.6285,1.6289,136300000.0
2005-08-29 15:27:00,1.6287,1.6288,1.6285,1.6288,136300000.0
2005-08-29 15:28:00,1.6289,1.6294,1.6288,1.6288,136300000.0
2005-08-29 15:29:00,1.6287,1.6289,1.6286,1.6289,136300000.0
2005-08-29 15:30:00,1.629,1.629,1.6286,1.6288,136300000.0
2005-08-29 15:31:00,1.6287,1.6288,1.6285,1.6285,136300000.0
2005-08-29 15:32:00,1.6284,1.6286,1.6282,1.6282,136300000.0
2005-08-29 15:33:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-08-29 15:34:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-08-29 15:35:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-08-29 15:38:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-08-29 15:39:00,1.6285,1.6285,1.6282,1.6284,136300000.0
2005-08-29 15:40:00,1.6285,1.6285,1.6282,1.6284,136300000.0
2005-08-29 15:41:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2005-08-29 15:42:00,1.6282,1.6285,1.6279,1.6279,136300000.0
2005-08-29 15:43:00,1.6279,1.6282,1.6278,1.6282,136300000.0
2005-08-29 15:44:00,1.6282,1.6284,1.6281,1.6282,136300000.0
2005-08-29 15:45:00,1.6282,1.6291,1.6282,1.6288,136300000.0
2005-08-29 15:46:00,1.6289,1.6289,1.6284,1.6289,136300000.0
2005-08-29 15:47:00,1.629,1.629,1.6286,1.6286,136300000.0
2005-08-29 15:48:00,1.6288,1.6288,1.6282,1.6288,136300000.0
2005-08-29 15:49:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2005-08-29 15:50:00,1.6289,1.6294,1.6289,1.6289,136300000.0
2005-08-29 15:51:00,1.6292,1.6294,1.6287,1.6294,136300000.0
2005-08-29 15:52:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-08-29 15:53:00,1.6291,1.6292,1.6289,1.6289,136300000.0
2005-08-29 15:54:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-08-29 15:55:00,1.6291,1.6291,1.629,1.6291,136300000.0
2005-08-29 15:56:00,1.629,1.6292,1.6288,1.629,136300000.0
2005-08-29 15:57:00,1.6289,1.6292,1.6288,1.6292,136300000.0
2005-08-29 15:58:00,1.6291,1.6294,1.6291,1.6292,136300000.0
2005-08-29 15:59:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2005-08-29 16:00:00,1.6289,1.6292,1.6288,1.6288,136300000.0
2005-08-29 16:01:00,1.629,1.6296,1.6289,1.6296,136300000.0
2005-08-29 16:02:00,1.6297,1.63,1.6291,1.6296,136300000.0
2005-08-29 16:03:00,1.6297,1.6297,1.6292,1.6294,136300000.0
2005-08-29 16:04:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-08-29 16:05:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-08-29 16:06:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-08-29 16:07:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-08-29 16:08:00,1.629,1.6292,1.629,1.6291,136300000.0
2005-08-29 16:09:00,1.6292,1.6292,1.629,1.6291,136300000.0
2005-08-29 16:10:00,1.629,1.6291,1.6286,1.6286,136300000.0
2005-08-29 16:11:00,1.6285,1.6288,1.6285,1.6286,136300000.0
2005-08-29 16:12:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2005-08-29 16:13:00,1.6286,1.6288,1.6282,1.6284,136300000.0
2005-08-29 16:14:00,1.6282,1.6285,1.6281,1.6281,136300000.0
2005-08-29 16:15:00,1.628,1.6282,1.6279,1.6279,136300000.0
2005-08-29 16:16:00,1.628,1.6281,1.6271,1.6274,136300000.0
2005-08-29 16:17:00,1.6271,1.6282,1.6271,1.6276,136300000.0
2005-08-29 16:18:00,1.6274,1.6276,1.627,1.627,136300000.0
2005-08-29 16:19:00,1.627,1.627,1.6266,1.627,136300000.0
2005-08-29 16:20:00,1.6269,1.627,1.6268,1.6269,136300000.0
2005-08-29 16:21:00,1.6268,1.6274,1.6264,1.6271,136300000.0
2005-08-29 16:22:00,1.627,1.6272,1.627,1.6271,136300000.0
2005-08-29 16:23:00,1.6269,1.6274,1.6269,1.6272,136300000.0
2005-08-29 16:24:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-08-29 16:25:00,1.6272,1.6276,1.627,1.6271,136300000.0
2005-08-29 16:26:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-08-29 16:27:00,1.6272,1.6274,1.6269,1.6272,136300000.0
2005-08-29 16:28:00,1.6274,1.6276,1.6271,1.6271,136300000.0
2005-08-29 16:29:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-08-29 16:30:00,1.6272,1.6274,1.6272,1.6272,136300000.0
2005-08-29 16:31:00,1.6271,1.6276,1.627,1.6276,136300000.0
2005-08-29 16:33:00,1.6278,1.6279,1.6274,1.6274,136300000.0
2005-08-29 16:34:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-08-29 16:35:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2005-08-29 16:36:00,1.6278,1.6281,1.6276,1.6279,136300000.0
2005-08-29 16:37:00,1.628,1.6281,1.6278,1.6281,136300000.0
2005-08-29 16:38:00,1.6282,1.6282,1.6279,1.628,136300000.0
2005-08-29 16:39:00,1.6281,1.6281,1.6278,1.6281,136300000.0
2005-08-29 16:40:00,1.6281,1.6286,1.628,1.6284,136300000.0
2005-08-29 16:41:00,1.6284,1.6287,1.6282,1.6286,136300000.0
2005-08-29 16:42:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2005-08-29 16:43:00,1.6285,1.6291,1.6282,1.6287,136300000.0
2005-08-29 16:44:00,1.6286,1.6287,1.6282,1.6282,136300000.0
2005-08-29 16:45:00,1.6281,1.6285,1.628,1.6282,136300000.0
2005-08-29 16:46:00,1.6284,1.6287,1.6282,1.6282,136300000.0
2005-08-29 16:47:00,1.6285,1.6286,1.6282,1.6284,136300000.0
2005-08-29 16:48:00,1.6282,1.6282,1.6278,1.6278,136300000.0
2005-08-29 16:49:00,1.6276,1.6278,1.6269,1.6269,136300000.0
2005-08-29 16:50:00,1.627,1.627,1.6262,1.6263,136300000.0
2005-08-29 16:51:00,1.6262,1.6267,1.6259,1.6267,136300000.0
2005-08-29 16:52:00,1.6264,1.627,1.6263,1.627,136300000.0
2005-08-29 16:53:00,1.6268,1.6271,1.6267,1.627,136300000.0
2005-08-29 16:54:00,1.6269,1.627,1.6263,1.6268,136300000.0
2005-08-29 16:55:00,1.6267,1.627,1.6267,1.627,136300000.0
2005-08-29 16:56:00,1.6269,1.6269,1.6267,1.6269,136300000.0
2005-08-29 16:57:00,1.627,1.6274,1.6269,1.6274,136300000.0
2005-08-29 16:58:00,1.6271,1.6282,1.6271,1.6282,136300000.0
2005-08-29 16:59:00,1.628,1.6281,1.6278,1.628,136300000.0
2005-08-29 17:00:00,1.6278,1.6281,1.6274,1.6278,136300000.0
2005-08-29 17:01:00,1.6276,1.6276,1.627,1.6274,136300000.0
2005-08-29 17:02:00,1.6271,1.6274,1.6269,1.6274,136300000.0
2005-08-29 17:03:00,1.6276,1.6276,1.627,1.6274,136300000.0
2005-08-29 17:04:00,1.6276,1.6276,1.6272,1.6274,136300000.0
2005-08-29 17:05:00,1.6276,1.6276,1.6271,1.6274,136300000.0
2005-08-29 17:06:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-08-29 17:07:00,1.6269,1.627,1.6267,1.6269,136300000.0
2005-08-29 17:08:00,1.6268,1.627,1.6266,1.6266,136300000.0
2005-08-29 17:09:00,1.6267,1.6267,1.6256,1.6259,136300000.0
2005-08-29 17:10:00,1.6258,1.6264,1.6258,1.6264,136300000.0
2005-08-29 17:11:00,1.6266,1.6266,1.6262,1.6264,136300000.0
2005-08-29 17:12:00,1.6266,1.6266,1.6261,1.6264,136300000.0
2005-08-29 17:13:00,1.6262,1.6267,1.6262,1.6266,136300000.0
2005-08-29 17:14:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2005-08-29 17:15:00,1.6266,1.627,1.6266,1.6269,136300000.0
2005-08-29 17:16:00,1.627,1.627,1.6267,1.6269,136300000.0
2005-08-29 17:17:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2005-08-29 17:18:00,1.6267,1.6267,1.6264,1.6266,136300000.0
2005-08-29 17:19:00,1.6267,1.627,1.6267,1.627,136300000.0
2005-08-29 17:20:00,1.6269,1.6276,1.6269,1.6272,136300000.0
2005-08-29 17:21:00,1.6274,1.6274,1.6269,1.6269,136300000.0
2005-08-29 17:22:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2005-08-29 17:23:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2005-08-29 17:24:00,1.6269,1.627,1.6267,1.6269,136300000.0
2005-08-29 17:25:00,1.627,1.6271,1.6269,1.6269,136300000.0
2005-08-29 17:26:00,1.627,1.627,1.6266,1.6267,136300000.0
2005-08-29 17:27:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2005-08-29 17:28:00,1.627,1.627,1.627,1.627,136300000.0
2005-08-29 17:29:00,1.6271,1.6272,1.6267,1.6267,136300000.0
2005-08-29 17:30:00,1.6268,1.6269,1.6263,1.6267,136300000.0
2005-08-29 17:31:00,1.6269,1.627,1.6261,1.6263,136300000.0
2005-08-29 17:32:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-08-29 17:33:00,1.6266,1.6269,1.6264,1.6266,136300000.0
2005-08-29 17:34:00,1.6268,1.6268,1.6262,1.6263,136300000.0
2005-08-29 17:35:00,1.6264,1.6264,1.6259,1.6264,136300000.0
2005-08-29 17:36:00,1.6266,1.6268,1.6263,1.6266,136300000.0
2005-08-29 17:37:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-08-29 17:38:00,1.6266,1.6271,1.6266,1.6271,136300000.0
2005-08-29 17:39:00,1.6274,1.6274,1.6269,1.6269,136300000.0
2005-08-29 17:40:00,1.627,1.6271,1.6266,1.627,136300000.0
2005-08-29 17:41:00,1.6269,1.6274,1.6269,1.6271,136300000.0
2005-08-29 17:42:00,1.627,1.6279,1.627,1.6279,136300000.0
2005-08-29 17:43:00,1.6278,1.6286,1.6274,1.6282,136300000.0
2005-08-29 17:44:00,1.6284,1.6284,1.6279,1.6279,136300000.0
2005-08-29 17:45:00,1.628,1.6284,1.628,1.6282,136300000.0
2005-08-29 17:46:00,1.6281,1.6286,1.6276,1.6286,136300000.0
2005-08-29 17:47:00,1.6281,1.6285,1.628,1.6282,136300000.0
2005-08-29 17:48:00,1.628,1.6284,1.6279,1.6282,136300000.0
2005-08-29 17:49:00,1.6284,1.6284,1.6276,1.628,136300000.0
2005-08-29 17:50:00,1.6278,1.6279,1.627,1.627,136300000.0
2005-08-29 17:51:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-08-29 17:52:00,1.6276,1.6276,1.6272,1.6274,136300000.0
2005-08-29 17:53:00,1.6278,1.6281,1.6278,1.628,136300000.0
2005-08-29 17:54:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-08-29 17:55:00,1.6284,1.6284,1.6281,1.6282,136300000.0
2005-08-29 17:56:00,1.6284,1.6284,1.6278,1.628,136300000.0
2005-08-29 17:57:00,1.6282,1.6282,1.6272,1.628,136300000.0
2005-08-29 17:58:00,1.6279,1.6282,1.6278,1.6281,136300000.0
2005-08-29 17:59:00,1.6278,1.628,1.6274,1.6278,136300000.0
2005-08-29 18:00:00,1.6276,1.6276,1.627,1.6274,136300000.0
2005-08-29 18:01:00,1.6272,1.6274,1.6269,1.6271,136300000.0
2005-08-29 18:02:00,1.627,1.6271,1.6269,1.6269,136300000.0
2005-08-29 18:03:00,1.6268,1.6271,1.6264,1.6264,136300000.0
2005-08-29 18:04:00,1.6266,1.6268,1.6262,1.6267,136300000.0
2005-08-29 18:05:00,1.6266,1.6267,1.6262,1.6262,136300000.0
2005-08-29 18:06:00,1.6263,1.6266,1.6255,1.6256,136300000.0
2005-08-29 18:07:00,1.6255,1.6259,1.6254,1.6258,136300000.0
2005-08-29 18:08:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2005-08-29 18:09:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2005-08-29 18:10:00,1.6256,1.6258,1.6254,1.6255,136300000.0
2005-08-29 18:11:00,1.6256,1.6258,1.6252,1.6256,136300000.0
2005-08-29 18:12:00,1.6254,1.6255,1.6249,1.6249,136300000.0
2005-08-29 18:13:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-08-29 18:14:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2005-08-29 18:15:00,1.6244,1.6246,1.6243,1.6246,136300000.0
2005-08-29 18:16:00,1.6247,1.6247,1.6238,1.6238,136300000.0
2005-08-29 18:17:00,1.624,1.6244,1.6239,1.6244,136300000.0
2005-08-29 18:18:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-08-29 18:19:00,1.6243,1.6244,1.624,1.624,136300000.0
2005-08-29 18:20:00,1.6241,1.6247,1.6241,1.6247,136300000.0
2005-08-29 18:21:00,1.6249,1.6249,1.6243,1.6244,136300000.0
2005-08-29 18:22:00,1.6243,1.6244,1.624,1.6241,136300000.0
2005-08-29 18:23:00,1.6243,1.6247,1.6243,1.6244,136300000.0
2005-08-29 18:24:00,1.6246,1.625,1.6246,1.6247,136300000.0
2005-08-29 18:25:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2005-08-29 18:26:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-08-29 18:27:00,1.624,1.6241,1.6238,1.624,136300000.0
2005-08-29 18:28:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-29 18:29:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-29 18:30:00,1.6243,1.6247,1.6241,1.6244,136300000.0
2005-08-29 18:31:00,1.6241,1.6241,1.6238,1.6241,136300000.0
2005-08-29 18:32:00,1.6243,1.6247,1.6241,1.6246,136300000.0
2005-08-29 18:33:00,1.6249,1.6249,1.6241,1.6249,136300000.0
2005-08-29 18:34:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-08-29 18:35:00,1.6247,1.6252,1.6247,1.6249,136300000.0
2005-08-29 18:36:00,1.6246,1.625,1.6246,1.625,136300000.0
2005-08-29 18:37:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-08-29 18:38:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-08-29 18:39:00,1.625,1.6256,1.625,1.6255,136300000.0
2005-08-29 18:40:00,1.6252,1.6258,1.625,1.6255,136300000.0
2005-08-29 18:41:00,1.6254,1.6256,1.625,1.6256,136300000.0
2005-08-29 18:42:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2005-08-29 18:43:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2005-08-29 18:44:00,1.6255,1.6258,1.6255,1.6256,136300000.0
2005-08-29 18:45:00,1.6255,1.6258,1.6255,1.6256,136300000.0
2005-08-29 18:46:00,1.6259,1.6259,1.6252,1.6252,136300000.0
2005-08-29 18:47:00,1.625,1.6254,1.625,1.6252,136300000.0
2005-08-29 18:48:00,1.6249,1.6249,1.6246,1.6249,136300000.0
2005-08-29 18:49:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-08-29 18:50:00,1.625,1.6252,1.6244,1.6246,136300000.0
2005-08-29 18:51:00,1.6244,1.6247,1.6244,1.6244,136300000.0
2005-08-29 18:52:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-08-29 18:53:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-08-29 18:54:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-29 18:55:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-08-29 18:56:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-08-29 18:57:00,1.6249,1.625,1.6246,1.6249,136300000.0
2005-08-29 18:58:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-08-29 18:59:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-08-29 19:00:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-08-29 19:01:00,1.6252,1.6254,1.6249,1.6254,136300000.0
2005-08-29 19:02:00,1.6255,1.6258,1.6254,1.6255,136300000.0
2005-08-29 19:03:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2005-08-29 19:04:00,1.6255,1.6256,1.625,1.6252,136300000.0
2005-08-29 19:05:00,1.6254,1.6254,1.6249,1.625,136300000.0
2005-08-29 19:06:00,1.625,1.6254,1.6249,1.625,136300000.0
2005-08-29 19:07:00,1.6252,1.6252,1.6249,1.625,136300000.0
2005-08-29 19:08:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-08-29 19:09:00,1.625,1.6254,1.6249,1.6252,136300000.0
2005-08-29 19:10:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-08-29 19:11:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-08-29 19:12:00,1.625,1.625,1.6249,1.625,136300000.0
2005-08-29 19:13:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-08-29 19:15:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2005-08-29 19:16:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-08-29 19:17:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-08-29 19:19:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-08-29 19:20:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2005-08-29 19:22:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-08-29 19:23:00,1.6247,1.625,1.6241,1.6245,136300000.0
2005-08-29 19:24:00,1.6244,1.6244,1.624,1.6241,136300000.0
2005-08-29 19:25:00,1.6244,1.6246,1.6243,1.6243,136300000.0
2005-08-29 19:26:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-29 19:28:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-08-29 19:30:00,1.6254,1.6254,1.6249,1.6249,136300000.0
2005-08-29 19:35:00,1.6247,1.6249,1.6243,1.6243,136300000.0
2005-08-29 19:36:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-08-29 19:37:00,1.6243,1.6247,1.6243,1.6247,136300000.0
2005-08-29 19:38:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-08-29 19:39:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-29 19:40:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-29 19:41:00,1.6243,1.6243,1.6239,1.6243,136300000.0
2005-08-29 19:42:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-08-29 19:43:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-29 19:44:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2005-08-29 19:46:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-29 19:47:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-29 19:48:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2005-08-29 19:49:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-29 19:50:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-08-29 19:52:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-29 19:53:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-08-29 19:54:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-08-29 19:55:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-29 19:56:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-29 19:57:00,1.6241,1.6243,1.624,1.6243,136300000.0
2005-08-29 19:58:00,1.6241,1.6244,1.6241,1.6243,136300000.0
2005-08-29 19:59:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2005-08-29 20:00:00,1.6244,1.6244,1.624,1.6241,136300000.0
2005-08-29 20:01:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-08-29 20:02:00,1.6237,1.6239,1.6234,1.6237,136300000.0
2005-08-29 20:03:00,1.6236,1.624,1.6236,1.6237,136300000.0
2005-08-29 20:04:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-08-29 20:05:00,1.6238,1.6239,1.6236,1.6239,136300000.0
2005-08-29 20:06:00,1.6238,1.624,1.6237,1.6237,136300000.0
2005-08-29 20:07:00,1.6239,1.6246,1.6239,1.6241,136300000.0
2005-08-29 20:08:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-29 20:09:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-08-29 20:10:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2005-08-29 20:12:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-29 20:14:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-29 20:15:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-08-29 20:16:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-08-29 20:17:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-08-29 20:18:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-08-29 20:19:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-08-29 20:21:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-29 20:22:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-08-29 20:24:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-08-29 20:25:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-08-29 20:26:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-08-29 20:27:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-29 20:29:00,1.6246,1.6247,1.6241,1.6243,136300000.0
2005-08-29 20:30:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-08-29 20:31:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2005-08-29 20:32:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-08-29 20:33:00,1.624,1.6241,1.6238,1.6238,136300000.0
2005-08-29 20:34:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-29 20:35:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2005-08-29 20:36:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-29 20:37:00,1.6239,1.6243,1.6239,1.624,136300000.0
2005-08-29 20:38:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2005-08-29 20:39:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2005-08-29 20:40:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-08-29 20:41:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-08-29 20:42:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-08-29 20:43:00,1.6238,1.624,1.6235,1.6235,136300000.0
2005-08-29 20:44:00,1.6236,1.6238,1.6234,1.6237,136300000.0
2005-08-29 20:45:00,1.6241,1.6241,1.6233,1.6237,136300000.0
2005-08-29 20:46:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2005-08-29 20:47:00,1.6233,1.6235,1.6231,1.6234,136300000.0
2005-08-29 20:48:00,1.6236,1.6236,1.6233,1.6233,136300000.0
2005-08-29 20:49:00,1.6234,1.6236,1.6231,1.6236,136300000.0
2005-08-29 20:50:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2005-08-29 20:51:00,1.6238,1.6239,1.6234,1.6234,136300000.0
2005-08-29 20:52:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-08-29 20:53:00,1.6231,1.6234,1.6231,1.6233,136300000.0
2005-08-29 20:54:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2005-08-29 20:55:00,1.6231,1.6234,1.6231,1.6231,136300000.0
2005-08-29 20:56:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-08-29 20:57:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-29 20:58:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-08-29 20:59:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-08-29 21:00:00,1.6234,1.6241,1.6234,1.6236,136300000.0
2005-08-29 21:01:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2005-08-29 21:02:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-08-29 21:03:00,1.6237,1.624,1.6237,1.6238,136300000.0
2005-08-29 21:04:00,1.6237,1.6239,1.6236,1.6238,136300000.0
2005-08-29 21:05:00,1.6239,1.6239,1.6236,1.6237,136300000.0
2005-08-29 21:06:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-08-29 21:09:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-08-29 21:10:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2005-08-29 21:11:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-08-29 21:12:00,1.6239,1.6239,1.6236,1.6239,136300000.0
2005-08-29 21:13:00,1.624,1.624,1.6239,1.624,136300000.0
2005-08-29 21:14:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-29 21:16:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2005-08-29 21:20:00,1.6238,1.6239,1.6237,1.6238,136300000.0
2005-08-29 21:22:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-29 21:24:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-29 21:25:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-08-29 21:26:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-29 21:27:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-08-29 21:28:00,1.6238,1.6238,1.6235,1.6235,136300000.0
2005-08-29 21:29:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-08-29 21:30:00,1.6233,1.6236,1.6231,1.6236,136300000.0
2005-08-29 21:31:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-08-29 21:34:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2005-08-29 21:35:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-08-29 21:38:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-08-29 21:39:00,1.6238,1.6239,1.6236,1.6237,136300000.0
2005-08-29 21:40:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-08-29 21:41:00,1.6238,1.624,1.6238,1.624,136300000.0
2005-08-29 21:42:00,1.6239,1.624,1.6237,1.624,136300000.0
2005-08-29 21:44:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-08-29 21:45:00,1.624,1.624,1.6239,1.624,136300000.0
2005-08-29 21:47:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-08-29 21:48:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-08-29 21:49:00,1.6238,1.624,1.6238,1.6239,136300000.0
2005-08-29 21:50:00,1.624,1.6241,1.624,1.624,136300000.0
2005-08-29 21:51:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-29 21:53:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-29 21:54:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-29 21:56:00,1.624,1.624,1.6238,1.6239,136300000.0
2005-08-29 21:57:00,1.624,1.624,1.624,1.624,136300000.0
2005-08-29 21:58:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-08-29 21:59:00,1.6241,1.6243,1.624,1.624,136300000.0
2005-08-29 22:00:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-08-29 22:02:00,1.6243,1.6243,1.6239,1.6239,136300000.0
2005-08-29 22:03:00,1.624,1.624,1.6239,1.624,136300000.0
2005-08-29 22:04:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-08-29 22:05:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-08-29 22:06:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-08-29 22:07:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-08-29 22:09:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-08-29 22:10:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-08-29 22:11:00,1.6243,1.6243,1.624,1.6243,136300000.0
2005-08-29 22:12:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-29 22:14:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-29 22:16:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-08-29 22:17:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-08-29 22:19:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-08-29 22:20:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-29 22:21:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-29 22:25:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-29 22:26:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-08-29 22:27:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-08-29 22:28:00,1.6237,1.6238,1.6234,1.6236,136300000.0
2005-08-29 22:29:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2005-08-29 22:30:00,1.6234,1.6237,1.6233,1.6233,136300000.0
2005-08-29 22:32:00,1.6234,1.6237,1.6233,1.6233,136300000.0
2005-08-29 22:33:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-08-29 22:34:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-08-29 22:35:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-08-29 22:36:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2005-08-29 22:37:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2005-08-29 22:39:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2005-08-29 22:40:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-08-29 22:41:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-08-29 22:42:00,1.6233,1.6239,1.6231,1.6239,136300000.0
2005-08-29 22:43:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2005-08-29 22:44:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2005-08-29 22:45:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2005-08-29 22:46:00,1.6235,1.6238,1.6234,1.6236,136300000.0
2005-08-29 22:47:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2005-08-29 22:48:00,1.6237,1.6239,1.6236,1.6236,136300000.0
2005-08-29 22:49:00,1.6235,1.6237,1.6233,1.6237,136300000.0
2005-08-29 22:50:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-08-29 22:51:00,1.6241,1.6241,1.6239,1.624,136300000.0
2005-08-29 22:52:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-08-29 22:55:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-08-29 22:56:00,1.6243,1.6246,1.6241,1.6246,136300000.0
2005-08-29 22:59:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-08-29 23:00:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-08-29 23:01:00,1.6246,1.6255,1.6246,1.6252,136300000.0
2005-08-29 23:02:00,1.625,1.6254,1.625,1.6254,136300000.0
2005-08-29 23:03:00,1.6252,1.6258,1.6252,1.6256,136300000.0
2005-08-29 23:05:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-08-29 23:06:00,1.6258,1.6259,1.6254,1.6255,136300000.0
2005-08-29 23:07:00,1.6256,1.6264,1.6256,1.6264,136300000.0
2005-08-29 23:08:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-08-29 23:09:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2005-08-29 23:10:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2005-08-29 23:11:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-08-29 23:12:00,1.6255,1.6264,1.6255,1.6264,136300000.0
2005-08-29 23:13:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2005-08-29 23:14:00,1.6263,1.6267,1.6263,1.6264,136300000.0
2005-08-29 23:15:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-08-29 23:16:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-08-29 23:17:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2005-08-29 23:18:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-08-29 23:19:00,1.6271,1.6276,1.6271,1.6276,136300000.0
2005-08-29 23:20:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2005-08-29 23:21:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-08-29 23:22:00,1.6276,1.6278,1.6274,1.6278,136300000.0
2005-08-29 23:23:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-08-29 23:24:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-08-29 23:25:00,1.6271,1.6274,1.627,1.627,136300000.0
2005-08-29 23:27:00,1.6269,1.6272,1.6267,1.6272,136300000.0
2005-08-29 23:28:00,1.6274,1.6274,1.6268,1.6271,136300000.0
2005-08-29 23:29:00,1.627,1.6271,1.627,1.627,136300000.0
2005-08-29 23:30:00,1.6269,1.6272,1.6268,1.6272,136300000.0
2005-08-29 23:31:00,1.6274,1.628,1.6272,1.6276,136300000.0
2005-08-29 23:32:00,1.6274,1.6274,1.627,1.6274,136300000.0
2005-08-29 23:33:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-08-29 23:34:00,1.6276,1.628,1.6274,1.6276,136300000.0
2005-08-29 23:35:00,1.6274,1.6279,1.6274,1.6276,136300000.0
2005-08-29 23:36:00,1.6274,1.6276,1.6271,1.6274,136300000.0
2005-08-29 23:37:00,1.6272,1.6276,1.6271,1.6274,136300000.0
2005-08-29 23:38:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2005-08-29 23:39:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-08-29 23:40:00,1.6276,1.6276,1.6272,1.6276,136300000.0
2005-08-29 23:41:00,1.6278,1.6278,1.6274,1.6276,136300000.0
2005-08-29 23:42:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-08-29 23:43:00,1.6272,1.628,1.6272,1.628,136300000.0
2005-08-29 23:44:00,1.6281,1.6282,1.6279,1.6282,136300000.0
2005-08-29 23:45:00,1.628,1.6285,1.628,1.6284,136300000.0
2005-08-29 23:46:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2005-08-29 23:47:00,1.6288,1.6288,1.6284,1.6285,136300000.0
2005-08-29 23:48:00,1.6286,1.6286,1.6284,1.6286,136300000.0
2005-08-29 23:49:00,1.6287,1.6291,1.6286,1.6288,136300000.0
2005-08-29 23:50:00,1.6286,1.6288,1.6284,1.6284,136300000.0
2005-08-29 23:51:00,1.6287,1.6289,1.6284,1.6284,136300000.0
2005-08-29 23:52:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2005-08-29 23:53:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2005-08-29 23:54:00,1.6286,1.6287,1.6285,1.6286,136300000.0
2005-08-29 23:55:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2005-08-29 23:56:00,1.6289,1.6289,1.6287,1.6287,136300000.0
2005-08-29 23:57:00,1.6286,1.629,1.6286,1.6289,136300000.0
2005-08-29 23:58:00,1.6287,1.6289,1.6286,1.6286,136300000.0
2005-08-29 23:59:00,1.6288,1.6291,1.6287,1.629,136300000.0
2005-08-30 00:00:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-08-30 00:01:00,1.629,1.6292,1.6289,1.6292,136300000.0
2005-08-30 00:02:00,1.6291,1.6291,1.6289,1.6291,136300000.0
2005-08-30 00:03:00,1.629,1.629,1.6287,1.6287,136300000.0
2005-08-30 00:04:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2005-08-30 00:05:00,1.6287,1.6291,1.6287,1.6287,136300000.0
2005-08-30 00:06:00,1.6288,1.629,1.6288,1.629,136300000.0
2005-08-30 00:07:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-08-30 00:08:00,1.629,1.629,1.6289,1.6289,136300000.0
2005-08-30 00:09:00,1.629,1.6294,1.629,1.6292,136300000.0
2005-08-30 00:10:00,1.6291,1.6294,1.629,1.6294,136300000.0
2005-08-30 00:11:00,1.6296,1.6304,1.6294,1.63,136300000.0
2005-08-30 00:12:00,1.6299,1.63,1.6292,1.6294,136300000.0
2005-08-30 00:13:00,1.6296,1.6296,1.6292,1.6294,136300000.0
2005-08-30 00:14:00,1.6294,1.6294,1.629,1.6291,136300000.0
2005-08-30 00:15:00,1.629,1.6294,1.629,1.6294,136300000.0
2005-08-30 00:16:00,1.6296,1.63,1.6294,1.63,136300000.0
2005-08-30 00:17:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-08-30 00:18:00,1.6302,1.6302,1.6298,1.6299,136300000.0
2005-08-30 00:19:00,1.6298,1.6298,1.6296,1.6297,136300000.0
2005-08-30 00:20:00,1.6299,1.63,1.6297,1.6299,136300000.0
2005-08-30 00:21:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2005-08-30 00:22:00,1.63,1.6306,1.63,1.6304,136300000.0
2005-08-30 00:23:00,1.6303,1.6305,1.6302,1.6302,136300000.0
2005-08-30 00:24:00,1.6303,1.6305,1.6303,1.6304,136300000.0
2005-08-30 00:25:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2005-08-30 00:26:00,1.6306,1.6306,1.6302,1.6305,136300000.0
2005-08-30 00:27:00,1.6303,1.6306,1.6296,1.6296,136300000.0
2005-08-30 00:28:00,1.6294,1.6298,1.6288,1.6289,136300000.0
2005-08-30 00:29:00,1.6288,1.6289,1.6287,1.6289,136300000.0
2005-08-30 00:30:00,1.6288,1.6289,1.6286,1.6288,136300000.0
2005-08-30 00:31:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2005-08-30 00:32:00,1.6287,1.6294,1.6287,1.629,136300000.0
2005-08-30 00:33:00,1.6289,1.6291,1.6288,1.6288,136300000.0
2005-08-30 00:34:00,1.6289,1.6289,1.6287,1.6289,136300000.0
2005-08-30 00:35:00,1.629,1.6292,1.6289,1.6292,136300000.0
2005-08-30 00:36:00,1.6292,1.6292,1.6286,1.6286,136300000.0
2005-08-30 00:37:00,1.6285,1.6287,1.6282,1.6282,136300000.0
2005-08-30 00:38:00,1.6281,1.6284,1.6281,1.6284,136300000.0
2005-08-30 00:39:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-08-30 00:40:00,1.6281,1.6281,1.6276,1.6276,136300000.0
2005-08-30 00:41:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-08-30 00:42:00,1.6276,1.6279,1.6276,1.6278,136300000.0
2005-08-30 00:43:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-08-30 00:44:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-08-30 00:46:00,1.6279,1.6279,1.6276,1.6279,136300000.0
2005-08-30 00:47:00,1.628,1.6284,1.6278,1.6279,136300000.0
2005-08-30 00:48:00,1.628,1.6282,1.628,1.628,136300000.0
2005-08-30 00:49:00,1.6279,1.6279,1.6274,1.6276,136300000.0
2005-08-30 00:50:00,1.6274,1.6279,1.6274,1.6278,136300000.0
2005-08-30 00:51:00,1.6279,1.6279,1.6272,1.6272,136300000.0
2005-08-30 00:52:00,1.6271,1.6271,1.6267,1.627,136300000.0
2005-08-30 00:53:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-08-30 00:54:00,1.6271,1.6274,1.627,1.627,136300000.0
2005-08-30 00:55:00,1.6272,1.6278,1.627,1.6274,136300000.0
2005-08-30 00:56:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2005-08-30 00:57:00,1.6274,1.6281,1.6272,1.6276,136300000.0
2005-08-30 00:58:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2005-08-30 00:59:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-08-30 01:00:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-08-30 01:02:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2005-08-30 01:03:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-08-30 01:04:00,1.6279,1.628,1.6276,1.6279,136300000.0
2005-08-30 01:05:00,1.628,1.6281,1.6276,1.6276,136300000.0
2005-08-30 01:06:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2005-08-30 01:07:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-08-30 01:08:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-08-30 01:09:00,1.6281,1.6281,1.6278,1.6278,136300000.0
2005-08-30 01:10:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-08-30 01:11:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2005-08-30 01:13:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-08-30 01:14:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-08-30 01:15:00,1.6279,1.628,1.6278,1.6279,136300000.0
2005-08-30 01:16:00,1.628,1.6281,1.628,1.628,136300000.0
2005-08-30 01:17:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2005-08-30 01:18:00,1.6276,1.6276,1.6272,1.6272,136300000.0
2005-08-30 01:19:00,1.6271,1.6274,1.6271,1.6272,136300000.0
2005-08-30 01:20:00,1.627,1.6272,1.627,1.6272,136300000.0
2005-08-30 01:21:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-08-30 01:22:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-08-30 01:23:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-08-30 01:24:00,1.6267,1.6272,1.6267,1.627,136300000.0
2005-08-30 01:25:00,1.6271,1.6274,1.6269,1.6269,136300000.0
2005-08-30 01:26:00,1.627,1.6274,1.6269,1.6271,136300000.0
2005-08-30 01:27:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-08-30 01:28:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-08-30 01:29:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-08-30 01:30:00,1.6276,1.6281,1.6276,1.628,136300000.0
2005-08-30 01:31:00,1.6282,1.6287,1.6282,1.6287,136300000.0
2005-08-30 01:32:00,1.6285,1.6286,1.6284,1.6284,136300000.0
2005-08-30 01:33:00,1.6282,1.6284,1.6281,1.6284,136300000.0
2005-08-30 01:34:00,1.6282,1.6284,1.6281,1.6284,136300000.0
2005-08-30 01:35:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-08-30 01:36:00,1.6284,1.6289,1.6282,1.6289,136300000.0
2005-08-30 01:37:00,1.629,1.6292,1.6288,1.6288,136300000.0
2005-08-30 01:38:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-08-30 01:39:00,1.629,1.6292,1.6289,1.6292,136300000.0
2005-08-30 01:40:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2005-08-30 01:41:00,1.6287,1.6288,1.6286,1.6287,136300000.0
2005-08-30 01:42:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2005-08-30 01:43:00,1.6285,1.6285,1.628,1.6282,136300000.0
2005-08-30 01:44:00,1.6284,1.6284,1.6279,1.6281,136300000.0
2005-08-30 01:45:00,1.6282,1.6284,1.6281,1.6284,136300000.0
2005-08-30 01:46:00,1.6281,1.6285,1.6274,1.628,136300000.0
2005-08-30 01:47:00,1.6279,1.628,1.6276,1.6279,136300000.0
2005-08-30 01:48:00,1.6281,1.6285,1.6279,1.6285,136300000.0
2005-08-30 01:49:00,1.6282,1.6285,1.628,1.6282,136300000.0
2005-08-30 01:50:00,1.6281,1.6282,1.628,1.6282,136300000.0
2005-08-30 01:51:00,1.6281,1.6286,1.6281,1.6285,136300000.0
2005-08-30 01:52:00,1.6287,1.6287,1.628,1.628,136300000.0
2005-08-30 01:53:00,1.6281,1.6282,1.628,1.6281,136300000.0
2005-08-30 01:54:00,1.6282,1.6288,1.628,1.6282,136300000.0
2005-08-30 01:55:00,1.6284,1.6285,1.6279,1.6279,136300000.0
2005-08-30 01:56:00,1.628,1.6282,1.6279,1.6279,136300000.0
2005-08-30 01:57:00,1.6274,1.628,1.6272,1.6278,136300000.0
2005-08-30 01:58:00,1.6279,1.6281,1.6276,1.6276,136300000.0
2005-08-30 01:59:00,1.6278,1.6278,1.6274,1.6276,136300000.0
2005-08-30 02:09:00,1.6281,1.6281,1.6276,1.628,136300000.0
2005-08-30 02:10:00,1.6279,1.6281,1.6276,1.628,136300000.0
2005-08-30 02:11:00,1.6279,1.6282,1.6276,1.6276,136300000.0
2005-08-30 02:12:00,1.6279,1.6281,1.6276,1.6279,136300000.0
2005-08-30 02:13:00,1.6278,1.628,1.6276,1.6278,136300000.0
2005-08-30 02:14:00,1.6279,1.628,1.6278,1.628,136300000.0
2005-08-30 02:15:00,1.6279,1.6282,1.6278,1.628,136300000.0
2005-08-30 02:16:00,1.6279,1.6281,1.6278,1.6278,136300000.0
2005-08-30 02:17:00,1.6279,1.6279,1.6276,1.6279,136300000.0
2005-08-30 02:18:00,1.628,1.628,1.6276,1.6279,136300000.0
2005-08-30 02:19:00,1.6281,1.6281,1.6274,1.6276,136300000.0
2005-08-30 02:20:00,1.6274,1.6276,1.627,1.627,136300000.0
2005-08-30 02:21:00,1.6271,1.6271,1.6268,1.627,136300000.0
2005-08-30 02:22:00,1.6268,1.6269,1.6266,1.6269,136300000.0
2005-08-30 02:23:00,1.6268,1.627,1.6267,1.627,136300000.0
2005-08-30 02:24:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-08-30 02:25:00,1.6266,1.6266,1.6261,1.6262,136300000.0
2005-08-30 02:26:00,1.6261,1.6266,1.6259,1.6263,136300000.0
2005-08-30 02:27:00,1.6264,1.6266,1.6263,1.6264,136300000.0
2005-08-30 02:28:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2005-08-30 02:29:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-08-30 02:30:00,1.6271,1.6271,1.6269,1.627,136300000.0
2005-08-30 02:31:00,1.6269,1.6274,1.6269,1.627,136300000.0
2005-08-30 02:32:00,1.6271,1.6271,1.6267,1.6268,136300000.0
2005-08-30 02:33:00,1.6269,1.6269,1.6266,1.6266,136300000.0
2005-08-30 02:34:00,1.6267,1.6267,1.6264,1.6267,136300000.0
2005-08-30 02:35:00,1.6266,1.6267,1.6264,1.6267,136300000.0
2005-08-30 02:36:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2005-08-30 02:37:00,1.6266,1.6267,1.6264,1.6267,136300000.0
2005-08-30 02:38:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2005-08-30 02:39:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-08-30 02:40:00,1.6267,1.627,1.6267,1.6269,136300000.0
2005-08-30 02:41:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2005-08-30 02:42:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2005-08-30 02:43:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-08-30 02:44:00,1.6266,1.6268,1.6263,1.6266,136300000.0
2005-08-30 02:45:00,1.6264,1.6266,1.6262,1.6263,136300000.0
2005-08-30 02:46:00,1.6264,1.6267,1.6263,1.6264,136300000.0
2005-08-30 02:47:00,1.6267,1.6274,1.6267,1.627,136300000.0
2005-08-30 02:48:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-08-30 02:49:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2005-08-30 02:50:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-08-30 02:51:00,1.6267,1.627,1.6264,1.6268,136300000.0
2005-08-30 02:52:00,1.627,1.627,1.6268,1.627,136300000.0
2005-08-30 02:53:00,1.6271,1.6276,1.6271,1.6274,136300000.0
2005-08-30 02:54:00,1.6276,1.6276,1.6271,1.6271,136300000.0
2005-08-30 02:55:00,1.627,1.6282,1.627,1.6278,136300000.0
2005-08-30 02:56:00,1.6276,1.6276,1.6272,1.6272,136300000.0
2005-08-30 02:57:00,1.6276,1.6278,1.6272,1.6276,136300000.0
2005-08-30 02:59:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-08-30 03:00:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-08-30 03:01:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2005-08-30 03:02:00,1.6278,1.6278,1.6274,1.6276,136300000.0
2005-08-30 03:03:00,1.6274,1.6276,1.6271,1.6274,136300000.0
2005-08-30 03:04:00,1.6272,1.6276,1.627,1.6274,136300000.0
2005-08-30 03:05:00,1.6276,1.6278,1.6272,1.6278,136300000.0
2005-08-30 03:06:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-08-30 03:07:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-08-30 03:08:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-08-30 03:09:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2005-08-30 03:10:00,1.6278,1.6279,1.6276,1.6279,136300000.0
2005-08-30 03:11:00,1.628,1.628,1.6276,1.6276,136300000.0
2005-08-30 03:12:00,1.6278,1.628,1.6274,1.628,136300000.0
2005-08-30 03:13:00,1.6278,1.6282,1.6278,1.628,136300000.0
2005-08-30 03:14:00,1.6281,1.6282,1.628,1.6282,136300000.0
2005-08-30 03:15:00,1.628,1.6282,1.6278,1.6282,136300000.0
2005-08-30 03:16:00,1.6281,1.6281,1.6276,1.628,136300000.0
2005-08-30 03:17:00,1.6281,1.6281,1.628,1.628,136300000.0
2005-08-30 03:18:00,1.6279,1.628,1.6278,1.628,136300000.0
2005-08-30 03:19:00,1.6281,1.6281,1.6276,1.6276,136300000.0
2005-08-30 03:20:00,1.628,1.6281,1.6276,1.628,136300000.0
2005-08-30 03:21:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2005-08-30 03:23:00,1.628,1.628,1.6279,1.6279,136300000.0
2005-08-30 03:24:00,1.628,1.6281,1.6278,1.628,136300000.0
2005-08-30 03:25:00,1.6278,1.628,1.6276,1.6279,136300000.0
2005-08-30 03:26:00,1.6278,1.6281,1.6278,1.6278,136300000.0
2005-08-30 03:27:00,1.6281,1.6281,1.6279,1.6281,136300000.0
2005-08-30 03:28:00,1.628,1.6281,1.6278,1.6279,136300000.0
2005-08-30 03:29:00,1.6278,1.6284,1.6278,1.628,136300000.0
2005-08-30 03:30:00,1.6281,1.6298,1.6281,1.6294,136300000.0
2005-08-30 03:31:00,1.6292,1.6294,1.6278,1.628,136300000.0
2005-08-30 03:32:00,1.6281,1.6284,1.6276,1.6284,136300000.0
2005-08-30 03:33:00,1.6285,1.6285,1.6278,1.6278,136300000.0
2005-08-30 03:34:00,1.6276,1.6279,1.6274,1.6278,136300000.0
2005-08-30 03:35:00,1.628,1.628,1.6274,1.6276,136300000.0
2005-08-30 03:36:00,1.6274,1.6276,1.6269,1.627,136300000.0
2005-08-30 03:37:00,1.6269,1.6274,1.6269,1.6271,136300000.0
2005-08-30 03:38:00,1.627,1.6276,1.627,1.6274,136300000.0
2005-08-30 03:39:00,1.6272,1.6272,1.627,1.6271,136300000.0
2005-08-30 03:40:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2005-08-30 03:41:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-08-30 03:42:00,1.6271,1.6276,1.627,1.6274,136300000.0
2005-08-30 03:43:00,1.6272,1.6278,1.6272,1.6274,136300000.0
2005-08-30 03:44:00,1.6272,1.6274,1.6272,1.6272,136300000.0
2005-08-30 03:45:00,1.6274,1.6274,1.6268,1.627,136300000.0
2005-08-30 03:46:00,1.6269,1.6272,1.6269,1.6269,136300000.0
2005-08-30 03:47:00,1.627,1.627,1.6267,1.627,136300000.0
2005-08-30 03:48:00,1.6271,1.6271,1.6268,1.6268,136300000.0
2005-08-30 03:49:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-08-30 03:50:00,1.6268,1.6268,1.6263,1.6263,136300000.0
2005-08-30 03:51:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2005-08-30 03:52:00,1.6259,1.6268,1.6259,1.6266,136300000.0
2005-08-30 03:53:00,1.6264,1.6264,1.6261,1.6264,136300000.0
2005-08-30 03:54:00,1.6263,1.6263,1.6256,1.6256,136300000.0
2005-08-30 03:55:00,1.6259,1.6259,1.6255,1.6258,136300000.0
2005-08-30 03:56:00,1.6256,1.6259,1.6255,1.6259,136300000.0
2005-08-30 03:57:00,1.6261,1.6263,1.6259,1.6261,136300000.0
2005-08-30 03:58:00,1.6263,1.6267,1.6263,1.6263,136300000.0
2005-08-30 03:59:00,1.6264,1.6264,1.6262,1.6263,136300000.0
2005-08-30 04:00:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2005-08-30 04:01:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2005-08-30 04:02:00,1.6266,1.6266,1.6263,1.6264,136300000.0
2005-08-30 04:03:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-08-30 04:04:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-08-30 04:05:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-08-30 04:06:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2005-08-30 04:07:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2005-08-30 04:08:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2005-08-30 04:09:00,1.6258,1.6266,1.6258,1.6263,136300000.0
2005-08-30 04:10:00,1.6264,1.6268,1.6262,1.6266,136300000.0
2005-08-30 04:11:00,1.6267,1.6271,1.6267,1.627,136300000.0
2005-08-30 04:12:00,1.6271,1.6271,1.6268,1.6271,136300000.0
2005-08-30 04:13:00,1.627,1.6271,1.6269,1.6269,136300000.0
2005-08-30 04:14:00,1.6267,1.627,1.6267,1.627,136300000.0
2005-08-30 04:15:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2005-08-30 04:16:00,1.627,1.627,1.6268,1.627,136300000.0
2005-08-30 04:17:00,1.6271,1.6271,1.6261,1.6262,136300000.0
2005-08-30 04:18:00,1.6267,1.6274,1.6266,1.627,136300000.0
2005-08-30 04:19:00,1.6271,1.6271,1.6269,1.627,136300000.0
2005-08-30 04:20:00,1.6271,1.6274,1.6269,1.627,136300000.0
2005-08-30 04:21:00,1.6269,1.6276,1.6269,1.6274,136300000.0
2005-08-30 04:22:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-08-30 04:23:00,1.6276,1.6276,1.6272,1.6274,136300000.0
2005-08-30 04:24:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-08-30 04:25:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-08-30 04:26:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2005-08-30 04:27:00,1.6276,1.6276,1.6271,1.6272,136300000.0
2005-08-30 04:28:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2005-08-30 04:29:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-08-30 04:31:00,1.6272,1.6274,1.627,1.627,136300000.0
2005-08-30 04:32:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-08-30 04:33:00,1.627,1.627,1.6268,1.627,136300000.0
2005-08-30 04:34:00,1.6269,1.6271,1.6268,1.6269,136300000.0
2005-08-30 04:35:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-08-30 04:36:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-08-30 04:37:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-08-30 04:38:00,1.6271,1.6274,1.627,1.6271,136300000.0
2005-08-30 04:39:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-08-30 04:40:00,1.6272,1.6272,1.627,1.6271,136300000.0
2005-08-30 04:41:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-08-30 04:42:00,1.627,1.6274,1.627,1.6271,136300000.0
2005-08-30 04:43:00,1.6272,1.6274,1.627,1.627,136300000.0
2005-08-30 04:44:00,1.6272,1.629,1.627,1.629,136300000.0
2005-08-30 04:45:00,1.6289,1.6292,1.6286,1.6289,136300000.0
2005-08-30 04:46:00,1.629,1.6297,1.629,1.6297,136300000.0
2005-08-30 04:47:00,1.6298,1.6299,1.6292,1.6296,136300000.0
2005-08-30 04:48:00,1.6299,1.63,1.6294,1.6298,136300000.0
2005-08-30 04:49:00,1.6299,1.6303,1.6297,1.6303,136300000.0
2005-08-30 04:50:00,1.6302,1.6312,1.63,1.631,136300000.0
2005-08-30 04:51:00,1.6312,1.6313,1.6305,1.6305,136300000.0
2005-08-30 04:52:00,1.6303,1.6304,1.63,1.6303,136300000.0
2005-08-30 04:53:00,1.6305,1.6306,1.6302,1.6304,136300000.0
2005-08-30 04:54:00,1.6302,1.6302,1.6298,1.63,136300000.0
2005-08-30 04:55:00,1.6302,1.6305,1.6298,1.6305,136300000.0
2005-08-30 04:56:00,1.6306,1.6306,1.6304,1.6306,136300000.0
2005-08-30 04:57:00,1.6307,1.6307,1.6302,1.6302,136300000.0
2005-08-30 04:58:00,1.6304,1.6304,1.63,1.6304,136300000.0
2005-08-30 04:59:00,1.6302,1.6303,1.63,1.6303,136300000.0
2005-08-30 05:00:00,1.6302,1.6303,1.6302,1.6302,136300000.0
2005-08-30 05:01:00,1.63,1.6302,1.63,1.6302,136300000.0
2005-08-30 05:02:00,1.6303,1.6306,1.63,1.6302,136300000.0
2005-08-30 05:03:00,1.63,1.6302,1.6297,1.6299,136300000.0
2005-08-30 05:04:00,1.6297,1.6297,1.6294,1.6297,136300000.0
2005-08-30 05:05:00,1.6299,1.6299,1.6291,1.6294,136300000.0
2005-08-30 05:06:00,1.6296,1.6296,1.6291,1.6291,136300000.0
2005-08-30 05:07:00,1.6292,1.6292,1.6284,1.6285,136300000.0
2005-08-30 05:08:00,1.6287,1.6291,1.6287,1.6289,136300000.0
2005-08-30 05:09:00,1.6288,1.6288,1.6286,1.6288,136300000.0
2005-08-30 05:10:00,1.6289,1.6289,1.6286,1.6286,136300000.0
2005-08-30 05:11:00,1.6288,1.6288,1.6285,1.6286,136300000.0
2005-08-30 05:12:00,1.6285,1.6289,1.6284,1.6288,136300000.0
2005-08-30 05:13:00,1.629,1.629,1.6287,1.6289,136300000.0
2005-08-30 05:14:00,1.6288,1.6296,1.6288,1.6292,136300000.0
2005-08-30 05:15:00,1.6294,1.6294,1.629,1.629,136300000.0
2005-08-30 05:17:00,1.6289,1.6294,1.6288,1.6292,136300000.0
2005-08-30 05:18:00,1.629,1.6292,1.629,1.629,136300000.0
2005-08-30 05:19:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2005-08-30 05:20:00,1.6291,1.6297,1.6291,1.6297,136300000.0
2005-08-30 05:21:00,1.6299,1.6299,1.6292,1.6292,136300000.0
2005-08-30 05:22:00,1.6294,1.6297,1.6291,1.6291,136300000.0
2005-08-30 05:23:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-08-30 05:24:00,1.6292,1.6292,1.6289,1.629,136300000.0
2005-08-30 05:25:00,1.6291,1.6292,1.629,1.629,136300000.0
2005-08-30 05:26:00,1.6289,1.6294,1.6288,1.6294,136300000.0
2005-08-30 05:27:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-08-30 05:28:00,1.6292,1.6294,1.6291,1.6292,136300000.0
2005-08-30 05:29:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-08-30 05:30:00,1.6292,1.6294,1.6289,1.629,136300000.0
2005-08-30 05:31:00,1.6291,1.6291,1.6288,1.6291,136300000.0
2005-08-30 05:32:00,1.629,1.6294,1.6289,1.629,136300000.0
2005-08-30 05:33:00,1.6289,1.629,1.6286,1.6289,136300000.0
2005-08-30 05:34:00,1.6291,1.6296,1.629,1.6294,136300000.0
2005-08-30 05:35:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2005-08-30 05:36:00,1.6297,1.63,1.6296,1.6299,136300000.0
2005-08-30 05:37:00,1.6298,1.63,1.6296,1.6297,136300000.0
2005-08-30 05:38:00,1.6298,1.6298,1.6294,1.6296,136300000.0
2005-08-30 05:39:00,1.6297,1.6297,1.6296,1.6297,136300000.0
2005-08-30 05:40:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2005-08-30 05:41:00,1.6296,1.6302,1.6296,1.6298,136300000.0
2005-08-30 05:42:00,1.6297,1.6299,1.6296,1.6297,136300000.0
2005-08-30 05:43:00,1.6296,1.6302,1.6296,1.63,136300000.0
2005-08-30 05:44:00,1.6302,1.6302,1.63,1.6302,136300000.0
2005-08-30 05:45:00,1.6305,1.6305,1.63,1.6304,136300000.0
2005-08-30 05:46:00,1.6302,1.6304,1.6299,1.6299,136300000.0
2005-08-30 05:47:00,1.63,1.63,1.6299,1.6299,136300000.0
2005-08-30 05:48:00,1.63,1.63,1.6298,1.63,136300000.0
2005-08-30 05:49:00,1.6299,1.6302,1.6297,1.63,136300000.0
2005-08-30 05:50:00,1.6297,1.63,1.6292,1.6297,136300000.0
2005-08-30 05:51:00,1.6298,1.63,1.6297,1.6299,136300000.0
2005-08-30 05:52:00,1.63,1.6309,1.63,1.6309,136300000.0
2005-08-30 05:53:00,1.631,1.631,1.6306,1.6307,136300000.0
2005-08-30 05:54:00,1.6306,1.6307,1.6306,1.6306,136300000.0
2005-08-30 05:56:00,1.6305,1.6307,1.6304,1.6307,136300000.0
2005-08-30 05:57:00,1.631,1.631,1.6307,1.6309,136300000.0
2005-08-30 05:58:00,1.6307,1.631,1.6307,1.631,136300000.0
2005-08-30 05:59:00,1.6309,1.6309,1.6306,1.6307,136300000.0
2005-08-30 06:00:00,1.6306,1.6307,1.6305,1.6306,136300000.0
2005-08-30 06:01:00,1.6303,1.6306,1.6303,1.6306,136300000.0
2005-08-30 06:02:00,1.6303,1.6305,1.6303,1.6303,136300000.0
2005-08-30 06:03:00,1.6302,1.6305,1.63,1.6305,136300000.0
2005-08-30 06:04:00,1.6303,1.6307,1.6303,1.6306,136300000.0
2005-08-30 06:05:00,1.6304,1.6306,1.6304,1.6304,136300000.0
2005-08-30 06:06:00,1.6305,1.6314,1.6305,1.631,136300000.0
2005-08-30 06:07:00,1.6309,1.6312,1.6306,1.6306,136300000.0
2005-08-30 06:08:00,1.6307,1.6309,1.6305,1.6306,136300000.0
2005-08-30 06:09:00,1.6309,1.631,1.6306,1.6306,136300000.0
2005-08-30 06:10:00,1.6309,1.631,1.6305,1.6306,136300000.0
2005-08-30 06:11:00,1.6304,1.6305,1.6303,1.6304,136300000.0
2005-08-30 06:12:00,1.6305,1.6306,1.6302,1.6302,136300000.0
2005-08-30 06:13:00,1.63,1.63,1.6299,1.6299,136300000.0
2005-08-30 06:14:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2005-08-30 06:15:00,1.6296,1.6299,1.6292,1.6296,136300000.0
2005-08-30 06:16:00,1.6294,1.6298,1.6294,1.6297,136300000.0
2005-08-30 06:17:00,1.6298,1.6299,1.6296,1.6298,136300000.0
2005-08-30 06:18:00,1.6297,1.6298,1.6292,1.6298,136300000.0
2005-08-30 06:19:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2005-08-30 06:20:00,1.6298,1.6299,1.6297,1.6299,136300000.0
2005-08-30 06:21:00,1.63,1.63,1.6294,1.6296,136300000.0
2005-08-30 06:22:00,1.6297,1.6299,1.6294,1.6294,136300000.0
2005-08-30 06:23:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2005-08-30 06:24:00,1.6297,1.63,1.6292,1.6294,136300000.0
2005-08-30 06:25:00,1.6296,1.6298,1.6296,1.6296,136300000.0
2005-08-30 06:27:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-08-30 06:28:00,1.6296,1.6297,1.6296,1.6296,136300000.0
2005-08-30 06:29:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-08-30 06:31:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-08-30 06:32:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-08-30 06:34:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-08-30 06:35:00,1.6296,1.6296,1.6291,1.6292,136300000.0
2005-08-30 06:36:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-08-30 06:37:00,1.629,1.6291,1.6285,1.6286,136300000.0
2005-08-30 06:38:00,1.6288,1.6292,1.6287,1.6289,136300000.0
2005-08-30 06:39:00,1.6288,1.6291,1.6287,1.6289,136300000.0
2005-08-30 06:40:00,1.629,1.6291,1.6289,1.6289,136300000.0
2005-08-30 06:41:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-08-30 06:43:00,1.629,1.6291,1.6289,1.6289,136300000.0
2005-08-30 06:44:00,1.629,1.6294,1.629,1.6292,136300000.0
2005-08-30 06:45:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-08-30 06:46:00,1.6291,1.6291,1.6289,1.629,136300000.0
2005-08-30 06:47:00,1.6289,1.6291,1.6288,1.6289,136300000.0
2005-08-30 06:48:00,1.629,1.629,1.6286,1.6288,136300000.0
2005-08-30 06:49:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2005-08-30 06:50:00,1.6288,1.6291,1.6288,1.629,136300000.0
2005-08-30 06:51:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2005-08-30 06:52:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-08-30 06:54:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-08-30 06:55:00,1.6294,1.6298,1.6294,1.6297,136300000.0
2005-08-30 06:56:00,1.6298,1.6298,1.6292,1.6297,136300000.0
2005-08-30 06:57:00,1.6298,1.6298,1.6294,1.6297,136300000.0
2005-08-30 06:58:00,1.6296,1.6296,1.6292,1.6294,136300000.0
2005-08-30 06:59:00,1.6296,1.6298,1.6296,1.6296,136300000.0
2005-08-30 07:00:00,1.6297,1.6302,1.6297,1.63,136300000.0
2005-08-30 07:01:00,1.6302,1.6302,1.6299,1.6299,136300000.0
2005-08-30 07:02:00,1.63,1.63,1.6297,1.6298,136300000.0
2005-08-30 07:03:00,1.6299,1.6299,1.6298,1.6298,136300000.0
2005-08-30 07:04:00,1.6297,1.63,1.6296,1.6299,136300000.0
2005-08-30 07:05:00,1.63,1.6304,1.63,1.6303,136300000.0
2005-08-30 07:06:00,1.6302,1.6307,1.6302,1.6306,136300000.0
2005-08-30 07:07:00,1.6307,1.6307,1.6302,1.6307,136300000.0
2005-08-30 07:08:00,1.6309,1.6315,1.6309,1.631,136300000.0
2005-08-30 07:09:00,1.6312,1.6316,1.631,1.631,136300000.0
2005-08-30 07:10:00,1.6312,1.6312,1.6306,1.631,136300000.0
2005-08-30 07:11:00,1.6309,1.6313,1.6307,1.6312,136300000.0
2005-08-30 07:12:00,1.631,1.6318,1.6309,1.6314,136300000.0
2005-08-30 07:13:00,1.6312,1.6315,1.631,1.6312,136300000.0
2005-08-30 07:14:00,1.6314,1.6314,1.6307,1.631,136300000.0
2005-08-30 07:15:00,1.6309,1.6312,1.6306,1.6306,136300000.0
2005-08-30 07:16:00,1.6304,1.6306,1.63,1.6303,136300000.0
2005-08-30 07:17:00,1.63,1.6303,1.6298,1.6302,136300000.0
2005-08-30 07:18:00,1.63,1.6302,1.6296,1.6298,136300000.0
2005-08-30 07:19:00,1.6299,1.63,1.6294,1.6296,136300000.0
2005-08-30 07:20:00,1.6297,1.6299,1.6294,1.6296,136300000.0
2005-08-30 07:21:00,1.6297,1.6297,1.6294,1.6296,136300000.0
2005-08-30 07:22:00,1.6297,1.63,1.6296,1.63,136300000.0
2005-08-30 07:23:00,1.6299,1.63,1.6298,1.6299,136300000.0
2005-08-30 07:24:00,1.6298,1.6302,1.6298,1.63,136300000.0
2005-08-30 07:25:00,1.6298,1.6302,1.6298,1.63,136300000.0
2005-08-30 07:27:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2005-08-30 07:28:00,1.6303,1.6306,1.6302,1.6306,136300000.0
2005-08-30 07:29:00,1.6307,1.6312,1.6307,1.6309,136300000.0
2005-08-30 07:30:00,1.6306,1.6309,1.6305,1.6305,136300000.0
2005-08-30 07:31:00,1.6306,1.6306,1.6304,1.6305,136300000.0
2005-08-30 07:32:00,1.6304,1.6306,1.6304,1.6305,136300000.0
2005-08-30 07:33:00,1.6304,1.6306,1.6302,1.6306,136300000.0
2005-08-30 07:34:00,1.6305,1.6306,1.6303,1.6304,136300000.0
2005-08-30 07:35:00,1.63,1.6303,1.6298,1.6303,136300000.0
2005-08-30 07:36:00,1.63,1.6306,1.6298,1.6298,136300000.0
2005-08-30 07:37:00,1.63,1.6304,1.6298,1.63,136300000.0
2005-08-30 07:38:00,1.6299,1.6303,1.6298,1.6303,136300000.0
2005-08-30 07:39:00,1.6302,1.6304,1.63,1.6303,136300000.0
2005-08-30 07:40:00,1.6304,1.6306,1.6302,1.6305,136300000.0
2005-08-30 07:41:00,1.6306,1.6306,1.6299,1.63,136300000.0
2005-08-30 07:42:00,1.6302,1.6305,1.6302,1.6305,136300000.0
2005-08-30 07:43:00,1.6306,1.6306,1.63,1.6303,136300000.0
2005-08-30 07:44:00,1.6305,1.6306,1.6303,1.6303,136300000.0
2005-08-30 07:45:00,1.6305,1.6307,1.6304,1.6305,136300000.0
2005-08-30 07:46:00,1.6306,1.6309,1.6305,1.6309,136300000.0
2005-08-30 07:47:00,1.6307,1.631,1.6307,1.6307,136300000.0
2005-08-30 07:48:00,1.6309,1.631,1.6306,1.6306,136300000.0
2005-08-30 07:49:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2005-08-30 07:50:00,1.6305,1.6306,1.6303,1.6304,136300000.0
2005-08-30 07:51:00,1.6307,1.6307,1.63,1.6303,136300000.0
2005-08-30 07:52:00,1.6304,1.6305,1.6304,1.6304,136300000.0
2005-08-30 07:53:00,1.6303,1.6305,1.6303,1.6305,136300000.0
2005-08-30 07:54:00,1.6304,1.6309,1.6303,1.6306,136300000.0
2005-08-30 07:55:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2005-08-30 07:56:00,1.631,1.6313,1.6305,1.6313,136300000.0
2005-08-30 07:57:00,1.6312,1.6318,1.631,1.6315,136300000.0
2005-08-30 07:58:00,1.6316,1.6317,1.6313,1.6313,136300000.0
2005-08-30 07:59:00,1.6312,1.6312,1.631,1.6312,136300000.0
2005-08-30 08:00:00,1.631,1.6313,1.6309,1.6312,136300000.0
2005-08-30 08:01:00,1.631,1.6313,1.6309,1.6309,136300000.0
2005-08-30 08:02:00,1.631,1.6313,1.6304,1.6307,136300000.0
2005-08-30 08:03:00,1.6306,1.6314,1.6306,1.631,136300000.0
2005-08-30 08:04:00,1.6309,1.6316,1.6309,1.6314,136300000.0
2005-08-30 08:05:00,1.6312,1.6314,1.6309,1.6309,136300000.0
2005-08-30 08:06:00,1.6309,1.6311,1.6307,1.631,136300000.0
2005-08-30 08:07:00,1.6309,1.6315,1.6307,1.6314,136300000.0
2005-08-30 08:08:00,1.6313,1.6321,1.6311,1.6321,136300000.0
2005-08-30 08:09:00,1.6323,1.6326,1.6315,1.6315,136300000.0
2005-08-30 08:10:00,1.6316,1.6316,1.631,1.6312,136300000.0
2005-08-30 08:11:00,1.6311,1.6313,1.631,1.6313,136300000.0
2005-08-30 08:12:00,1.6312,1.6313,1.6305,1.6305,136300000.0
2005-08-30 08:13:00,1.6306,1.631,1.6306,1.6306,136300000.0
2005-08-30 08:14:00,1.6309,1.631,1.6307,1.6309,136300000.0
2005-08-30 08:15:00,1.631,1.631,1.6305,1.6305,136300000.0
2005-08-30 08:16:00,1.6306,1.6308,1.6303,1.6304,136300000.0
2005-08-30 08:17:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2005-08-30 08:18:00,1.6307,1.6308,1.63,1.6305,136300000.0
2005-08-30 08:19:00,1.6306,1.6309,1.6303,1.6306,136300000.0
2005-08-30 08:20:00,1.6307,1.6308,1.6299,1.6299,136300000.0
2005-08-30 08:21:00,1.6298,1.6306,1.6298,1.6302,136300000.0
2005-08-30 08:22:00,1.6303,1.6306,1.6302,1.6302,136300000.0
2005-08-30 08:23:00,1.6301,1.6302,1.6299,1.6299,136300000.0
2005-08-30 08:24:00,1.63,1.6302,1.6299,1.63,136300000.0
2005-08-30 08:25:00,1.6301,1.6303,1.63,1.63,136300000.0
2005-08-30 08:26:00,1.6301,1.6302,1.63,1.6301,136300000.0
2005-08-30 08:27:00,1.63,1.63,1.6299,1.6299,136300000.0
2005-08-30 08:28:00,1.63,1.63,1.6297,1.6297,136300000.0
2005-08-30 08:29:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-08-30 08:30:00,1.6292,1.6296,1.6292,1.6296,136300000.0
2005-08-30 08:31:00,1.6295,1.6295,1.6289,1.6294,136300000.0
2005-08-30 08:32:00,1.6293,1.6293,1.6286,1.6286,136300000.0
2005-08-30 08:33:00,1.629,1.6291,1.6284,1.6287,136300000.0
2005-08-30 08:34:00,1.6288,1.6296,1.6288,1.6296,136300000.0
2005-08-30 08:35:00,1.6292,1.6297,1.6292,1.6292,136300000.0
2005-08-30 08:36:00,1.6293,1.6294,1.6289,1.6291,136300000.0
2005-08-30 08:37:00,1.629,1.6294,1.629,1.6294,136300000.0
2005-08-30 08:38:00,1.6293,1.6298,1.6292,1.6296,136300000.0
2005-08-30 08:39:00,1.6297,1.6297,1.6291,1.6297,136300000.0
2005-08-30 08:40:00,1.6296,1.6299,1.6295,1.6295,136300000.0
2005-08-30 08:41:00,1.6296,1.6297,1.629,1.6294,136300000.0
2005-08-30 08:42:00,1.629,1.629,1.6287,1.6288,136300000.0
2005-08-30 08:43:00,1.6291,1.6294,1.6289,1.6294,136300000.0
2005-08-30 08:44:00,1.6293,1.6296,1.6293,1.6295,136300000.0
2005-08-30 08:45:00,1.6294,1.6297,1.6292,1.6297,136300000.0
2005-08-30 08:46:00,1.6296,1.6297,1.6293,1.6296,136300000.0
2005-08-30 08:47:00,1.6295,1.6296,1.6294,1.6295,136300000.0
2005-08-30 08:48:00,1.6296,1.6297,1.6294,1.6295,136300000.0
2005-08-30 08:49:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-08-30 08:50:00,1.6293,1.6298,1.6292,1.6294,136300000.0
2005-08-30 08:51:00,1.6295,1.6298,1.6294,1.6294,136300000.0
2005-08-30 08:52:00,1.6295,1.6298,1.6294,1.6297,136300000.0
2005-08-30 08:53:00,1.6295,1.6297,1.6295,1.6295,136300000.0
2005-08-30 08:54:00,1.6296,1.6297,1.6295,1.6297,136300000.0
2005-08-30 08:55:00,1.6293,1.63,1.6293,1.6297,136300000.0
2005-08-30 08:56:00,1.6295,1.6302,1.6294,1.6301,136300000.0
2005-08-30 08:57:00,1.6302,1.6303,1.63,1.6301,136300000.0
2005-08-30 08:58:00,1.63,1.6304,1.6297,1.6298,136300000.0
2005-08-30 08:59:00,1.6294,1.6295,1.6292,1.6294,136300000.0
2005-08-30 09:00:00,1.6296,1.6296,1.6285,1.6288,136300000.0
2005-08-30 09:01:00,1.6287,1.6291,1.6287,1.6288,136300000.0
2005-08-30 09:02:00,1.6287,1.6288,1.6281,1.6283,136300000.0
2005-08-30 09:03:00,1.6282,1.6285,1.6281,1.6283,136300000.0
2005-08-30 09:04:00,1.6281,1.6289,1.6281,1.6289,136300000.0
2005-08-30 09:05:00,1.6288,1.6291,1.6286,1.6288,136300000.0
2005-08-30 09:06:00,1.6287,1.6291,1.6285,1.6289,136300000.0
2005-08-30 09:07:00,1.6288,1.629,1.6283,1.629,136300000.0
2005-08-30 09:08:00,1.6289,1.6289,1.6287,1.6289,136300000.0
2005-08-30 09:09:00,1.6288,1.6291,1.6287,1.629,136300000.0
2005-08-30 09:10:00,1.6291,1.6291,1.6285,1.6288,136300000.0
2005-08-30 09:11:00,1.6289,1.6291,1.6287,1.6289,136300000.0
2005-08-30 09:12:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2005-08-30 09:13:00,1.6288,1.629,1.6285,1.6287,136300000.0
2005-08-30 09:14:00,1.6288,1.629,1.6288,1.6289,136300000.0
2005-08-30 09:15:00,1.6288,1.6291,1.6288,1.629,136300000.0
2005-08-30 09:16:00,1.6289,1.6296,1.6289,1.6294,136300000.0
2005-08-30 09:17:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-08-30 09:18:00,1.6293,1.6295,1.6291,1.6291,136300000.0
2005-08-30 09:19:00,1.6293,1.6295,1.6292,1.6293,136300000.0
2005-08-30 09:20:00,1.6295,1.6295,1.629,1.6292,136300000.0
2005-08-30 09:21:00,1.6293,1.6296,1.6292,1.6295,136300000.0
2005-08-30 09:22:00,1.6294,1.6296,1.629,1.6293,136300000.0
2005-08-30 09:23:00,1.6294,1.6296,1.6293,1.6294,136300000.0
2005-08-30 09:24:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2005-08-30 09:25:00,1.6294,1.6304,1.6294,1.6304,136300000.0
2005-08-30 09:26:00,1.6305,1.6305,1.63,1.6302,136300000.0
2005-08-30 09:27:00,1.6304,1.6305,1.6299,1.63,136300000.0
2005-08-30 09:28:00,1.6302,1.6305,1.6301,1.6305,136300000.0
2005-08-30 09:29:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2005-08-30 09:30:00,1.6305,1.6308,1.6301,1.6301,136300000.0
2005-08-30 09:31:00,1.6302,1.6304,1.6301,1.6303,136300000.0
2005-08-30 09:32:00,1.6302,1.6303,1.6299,1.63,136300000.0
2005-08-30 09:33:00,1.6301,1.6303,1.6301,1.6303,136300000.0
2005-08-30 09:34:00,1.6302,1.6303,1.6299,1.6301,136300000.0
2005-08-30 09:35:00,1.6302,1.6304,1.6295,1.63,136300000.0
2005-08-30 09:36:00,1.6299,1.6303,1.6296,1.6303,136300000.0
2005-08-30 09:37:00,1.6302,1.6303,1.6295,1.6296,136300000.0
2005-08-30 09:38:00,1.6297,1.6301,1.6296,1.6299,136300000.0
2005-08-30 09:39:00,1.6297,1.63,1.6296,1.6296,136300000.0
2005-08-30 09:40:00,1.6297,1.6297,1.6294,1.6297,136300000.0
2005-08-30 09:41:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2005-08-30 09:42:00,1.6298,1.6306,1.6298,1.6302,136300000.0
2005-08-30 09:43:00,1.6305,1.6306,1.63,1.6302,136300000.0
2005-08-30 09:44:00,1.6303,1.6306,1.6301,1.6303,136300000.0
2005-08-30 09:45:00,1.6302,1.6306,1.6302,1.6306,136300000.0
2005-08-30 09:46:00,1.6305,1.6307,1.6304,1.6304,136300000.0
2005-08-30 09:47:00,1.6303,1.6308,1.6303,1.6307,136300000.0
2005-08-30 09:48:00,1.6306,1.6306,1.6304,1.6304,136300000.0
2005-08-30 09:49:00,1.6306,1.6306,1.6301,1.6301,136300000.0
2005-08-30 09:51:00,1.63,1.6304,1.63,1.6304,136300000.0
2005-08-30 09:52:00,1.6298,1.6301,1.6296,1.6297,136300000.0
2005-08-30 09:53:00,1.6296,1.6297,1.6295,1.6297,136300000.0
2005-08-30 09:54:00,1.6298,1.6299,1.6296,1.6297,136300000.0
2005-08-30 09:55:00,1.6296,1.6299,1.6295,1.6297,136300000.0
2005-08-30 09:56:00,1.6299,1.6306,1.6298,1.6306,136300000.0
2005-08-30 09:57:00,1.6304,1.6305,1.6301,1.6301,136300000.0
2005-08-30 09:58:00,1.63,1.6301,1.6298,1.6298,136300000.0
2005-08-30 09:59:00,1.6299,1.63,1.6297,1.63,136300000.0
2005-08-30 10:00:00,1.6299,1.6302,1.6299,1.6299,136300000.0
2005-08-30 10:01:00,1.6297,1.6299,1.6296,1.6299,136300000.0
2005-08-30 10:02:00,1.6298,1.63,1.6296,1.6298,136300000.0
2005-08-30 10:03:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2005-08-30 10:04:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2005-08-30 10:05:00,1.6293,1.6302,1.6293,1.6299,136300000.0
2005-08-30 10:06:00,1.6301,1.6302,1.6299,1.6299,136300000.0
2005-08-30 10:07:00,1.6301,1.6303,1.6299,1.6303,136300000.0
2005-08-30 10:08:00,1.6299,1.6311,1.6299,1.6306,136300000.0
2005-08-30 10:09:00,1.6304,1.6304,1.63,1.63,136300000.0
2005-08-30 10:10:00,1.6305,1.6311,1.6304,1.6311,136300000.0
2005-08-30 10:11:00,1.6313,1.6313,1.6306,1.6307,136300000.0
2005-08-30 10:12:00,1.6309,1.6311,1.6305,1.631,136300000.0
2005-08-30 10:13:00,1.6311,1.6312,1.6309,1.6309,136300000.0
2005-08-30 10:14:00,1.6308,1.6309,1.6304,1.6306,136300000.0
2005-08-30 10:15:00,1.6305,1.6306,1.6304,1.6305,136300000.0
2005-08-30 10:16:00,1.6307,1.6308,1.6303,1.6305,136300000.0
2005-08-30 10:17:00,1.6304,1.6306,1.6303,1.6304,136300000.0
2005-08-30 10:18:00,1.6305,1.6307,1.6303,1.6305,136300000.0
2005-08-30 10:19:00,1.6304,1.6307,1.6304,1.6304,136300000.0
2005-08-30 10:20:00,1.6306,1.6307,1.6302,1.6306,136300000.0
2005-08-30 10:21:00,1.6305,1.6309,1.6303,1.6308,136300000.0
2005-08-30 10:22:00,1.6305,1.6306,1.6303,1.6304,136300000.0
2005-08-30 10:23:00,1.6303,1.6307,1.6303,1.6305,136300000.0
2005-08-30 10:24:00,1.6306,1.6307,1.6304,1.6305,136300000.0
2005-08-30 10:25:00,1.6306,1.6308,1.6305,1.6307,136300000.0
2005-08-30 10:26:00,1.6308,1.6309,1.6307,1.6308,136300000.0
2005-08-30 10:27:00,1.6306,1.6308,1.6302,1.6302,136300000.0
2005-08-30 10:28:00,1.6301,1.6305,1.6301,1.6303,136300000.0
2005-08-30 10:29:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-08-30 10:30:00,1.6305,1.6307,1.6305,1.6307,136300000.0
2005-08-30 10:31:00,1.6305,1.6311,1.6305,1.6311,136300000.0
2005-08-30 10:32:00,1.631,1.6312,1.631,1.6311,136300000.0
2005-08-30 10:33:00,1.631,1.6312,1.631,1.6311,136300000.0
2005-08-30 10:34:00,1.6312,1.6318,1.6312,1.6315,136300000.0
2005-08-30 10:35:00,1.6314,1.6316,1.6312,1.6315,136300000.0
2005-08-30 10:36:00,1.6316,1.6317,1.6311,1.6311,136300000.0
2005-08-30 10:37:00,1.6312,1.6313,1.6309,1.6311,136300000.0
2005-08-30 10:38:00,1.6313,1.6313,1.6311,1.6312,136300000.0
2005-08-30 10:39:00,1.6311,1.6311,1.6305,1.6306,136300000.0
2005-08-30 10:40:00,1.6305,1.6307,1.6303,1.6305,136300000.0
2005-08-30 10:41:00,1.6303,1.6306,1.6299,1.6302,136300000.0
2005-08-30 10:42:00,1.6303,1.6303,1.6301,1.6301,136300000.0
2005-08-30 10:43:00,1.63,1.6301,1.6298,1.63,136300000.0
2005-08-30 10:44:00,1.6299,1.6299,1.6297,1.6299,136300000.0
2005-08-30 10:45:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2005-08-30 10:46:00,1.6297,1.6298,1.6295,1.6296,136300000.0
2005-08-30 10:47:00,1.6297,1.63,1.6295,1.6295,136300000.0
2005-08-30 10:48:00,1.6296,1.6299,1.6296,1.6296,136300000.0
2005-08-30 10:49:00,1.6298,1.6298,1.6293,1.6294,136300000.0
2005-08-30 10:50:00,1.6295,1.6296,1.6291,1.6292,136300000.0
2005-08-30 10:51:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-08-30 10:52:00,1.629,1.6295,1.629,1.6293,136300000.0
2005-08-30 10:53:00,1.6294,1.6294,1.6293,1.6293,136300000.0
2005-08-30 10:54:00,1.6295,1.6295,1.6293,1.6293,136300000.0
2005-08-30 10:55:00,1.6294,1.6295,1.6291,1.6293,136300000.0
2005-08-30 10:56:00,1.6292,1.6294,1.6291,1.6292,136300000.0
2005-08-30 10:57:00,1.6293,1.6295,1.6292,1.6294,136300000.0
2005-08-30 10:58:00,1.6293,1.6294,1.629,1.629,136300000.0
2005-08-30 10:59:00,1.6291,1.6291,1.6287,1.6291,136300000.0
2005-08-30 11:00:00,1.629,1.629,1.6289,1.6289,136300000.0
2005-08-30 11:01:00,1.629,1.629,1.6283,1.6287,136300000.0
2005-08-30 11:02:00,1.6288,1.629,1.6287,1.6288,136300000.0
2005-08-30 11:03:00,1.6289,1.629,1.6287,1.6288,136300000.0
2005-08-30 11:04:00,1.6289,1.6291,1.6288,1.6289,136300000.0
2005-08-30 11:05:00,1.629,1.6291,1.6288,1.6288,136300000.0
2005-08-30 11:06:00,1.6289,1.6294,1.6289,1.629,136300000.0
2005-08-30 11:07:00,1.6291,1.6291,1.6288,1.629,136300000.0
2005-08-30 11:08:00,1.6291,1.6294,1.629,1.6291,136300000.0
2005-08-30 11:09:00,1.629,1.6291,1.629,1.6291,136300000.0
2005-08-30 11:10:00,1.6292,1.6303,1.6292,1.6303,136300000.0
2005-08-30 11:11:00,1.6301,1.6301,1.6297,1.6297,136300000.0
2005-08-30 11:12:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-08-30 11:13:00,1.6296,1.6296,1.6295,1.6296,136300000.0
2005-08-30 11:14:00,1.6297,1.6299,1.6296,1.6299,136300000.0
2005-08-30 11:15:00,1.6298,1.6298,1.6291,1.6291,136300000.0
2005-08-30 11:16:00,1.6293,1.6293,1.6291,1.6292,136300000.0
2005-08-30 11:17:00,1.6291,1.6294,1.629,1.6293,136300000.0
2005-08-30 11:18:00,1.6292,1.6294,1.6289,1.6293,136300000.0
2005-08-30 11:19:00,1.6294,1.6295,1.6291,1.6293,136300000.0
2005-08-30 11:20:00,1.6292,1.6293,1.629,1.6292,136300000.0
2005-08-30 11:21:00,1.6291,1.6292,1.6289,1.6291,136300000.0
2005-08-30 11:22:00,1.6289,1.6292,1.6284,1.6289,136300000.0
2005-08-30 11:23:00,1.629,1.6291,1.6286,1.6286,136300000.0
2005-08-30 11:24:00,1.6289,1.6289,1.6286,1.6286,136300000.0
2005-08-30 11:25:00,1.6287,1.6287,1.6282,1.6284,136300000.0
2005-08-30 11:26:00,1.6283,1.6283,1.6278,1.6278,136300000.0
2005-08-30 11:27:00,1.6279,1.6284,1.6278,1.6284,136300000.0
2005-08-30 11:28:00,1.6286,1.6288,1.6284,1.6287,136300000.0
2005-08-30 11:29:00,1.6288,1.6289,1.6285,1.6286,136300000.0
2005-08-30 11:30:00,1.6287,1.6289,1.6284,1.6289,136300000.0
2005-08-30 11:31:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2005-08-30 11:32:00,1.6287,1.6288,1.6286,1.6286,136300000.0
2005-08-30 11:33:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2005-08-30 11:34:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2005-08-30 11:35:00,1.6284,1.6284,1.628,1.628,136300000.0
2005-08-30 11:36:00,1.6281,1.6283,1.6279,1.6281,136300000.0
2005-08-30 11:37:00,1.6283,1.6283,1.6278,1.628,136300000.0
2005-08-30 11:38:00,1.6281,1.6283,1.6281,1.6282,136300000.0
2005-08-30 11:39:00,1.628,1.6282,1.628,1.6281,136300000.0
2005-08-30 11:40:00,1.628,1.6282,1.6279,1.6282,136300000.0
2005-08-30 11:41:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-08-30 11:42:00,1.628,1.6283,1.6276,1.6282,136300000.0
2005-08-30 11:43:00,1.6281,1.6283,1.6273,1.6279,136300000.0
2005-08-30 11:44:00,1.6278,1.6279,1.6276,1.6278,136300000.0
2005-08-30 11:45:00,1.6279,1.628,1.6273,1.628,136300000.0
2005-08-30 11:46:00,1.6278,1.6283,1.6277,1.6283,136300000.0
2005-08-30 11:47:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2005-08-30 11:48:00,1.6282,1.6285,1.6277,1.6277,136300000.0
2005-08-30 11:49:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2005-08-30 11:50:00,1.6274,1.6274,1.6268,1.6273,136300000.0
2005-08-30 11:51:00,1.6274,1.6274,1.6269,1.6273,136300000.0
2005-08-30 11:52:00,1.6274,1.6275,1.6271,1.6272,136300000.0
2005-08-30 11:53:00,1.6273,1.6277,1.6272,1.6274,136300000.0
2005-08-30 11:54:00,1.6277,1.6277,1.6272,1.6273,136300000.0
2005-08-30 11:55:00,1.6272,1.6282,1.6268,1.6279,136300000.0
2005-08-30 11:56:00,1.6278,1.6285,1.6278,1.628,136300000.0
2005-08-30 11:57:00,1.6281,1.6282,1.6276,1.6276,136300000.0
2005-08-30 11:58:00,1.6275,1.6278,1.6275,1.6276,136300000.0
2005-08-30 11:59:00,1.6275,1.6278,1.6273,1.6278,136300000.0
2005-08-30 12:00:00,1.6277,1.6279,1.6274,1.6276,136300000.0
2005-08-30 12:01:00,1.6275,1.6279,1.6275,1.6277,136300000.0
2005-08-30 12:02:00,1.6276,1.6276,1.6273,1.6275,136300000.0
2005-08-30 12:03:00,1.6274,1.6277,1.6272,1.6274,136300000.0
2005-08-30 12:04:00,1.6273,1.6278,1.6273,1.6273,136300000.0
2005-08-30 12:05:00,1.6274,1.6277,1.6273,1.6277,136300000.0
2005-08-30 12:06:00,1.6276,1.6276,1.6273,1.6274,136300000.0
2005-08-30 12:07:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2005-08-30 12:08:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2005-08-30 12:09:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2005-08-30 12:10:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2005-08-30 12:11:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2005-08-30 12:12:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-08-30 12:13:00,1.6272,1.6274,1.627,1.627,136300000.0
2005-08-30 12:14:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2005-08-30 12:15:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2005-08-30 12:16:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2005-08-30 12:17:00,1.6275,1.6275,1.6272,1.6274,136300000.0
2005-08-30 12:18:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2005-08-30 12:19:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2005-08-30 12:20:00,1.6275,1.6277,1.6274,1.6275,136300000.0
2005-08-30 12:21:00,1.6276,1.6276,1.6267,1.6267,136300000.0
2005-08-30 12:22:00,1.6265,1.6275,1.6265,1.6273,136300000.0
2005-08-30 12:23:00,1.6275,1.6277,1.6269,1.6271,136300000.0
2005-08-30 12:24:00,1.6273,1.6275,1.6268,1.6269,136300000.0
2005-08-30 12:25:00,1.627,1.6271,1.6268,1.6271,136300000.0
2005-08-30 12:26:00,1.627,1.6276,1.627,1.6273,136300000.0
2005-08-30 12:27:00,1.6274,1.6275,1.627,1.6271,136300000.0
2005-08-30 12:28:00,1.627,1.6275,1.6267,1.6273,136300000.0
2005-08-30 12:29:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-08-30 12:30:00,1.6273,1.6274,1.6269,1.6274,136300000.0
2005-08-30 12:31:00,1.6273,1.6275,1.6269,1.6272,136300000.0
2005-08-30 12:32:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2005-08-30 12:33:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2005-08-30 12:34:00,1.6275,1.6275,1.6271,1.6273,136300000.0
2005-08-30 12:35:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-08-30 12:36:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2005-08-30 12:37:00,1.6273,1.6274,1.6272,1.6273,136300000.0
2005-08-30 12:38:00,1.6272,1.6274,1.6271,1.6273,136300000.0
2005-08-30 12:39:00,1.6274,1.6275,1.6273,1.6274,136300000.0
2005-08-30 12:40:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2005-08-30 12:41:00,1.6276,1.6277,1.6273,1.6275,136300000.0
2005-08-30 12:42:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2005-08-30 12:43:00,1.6275,1.6278,1.6273,1.6273,136300000.0
2005-08-30 12:44:00,1.6274,1.6274,1.627,1.6271,136300000.0
2005-08-30 12:45:00,1.627,1.6273,1.6269,1.6271,136300000.0
2005-08-30 12:46:00,1.627,1.6273,1.627,1.6272,136300000.0
2005-08-30 12:47:00,1.6274,1.6277,1.6273,1.6277,136300000.0
2005-08-30 12:48:00,1.6276,1.6281,1.6276,1.6281,136300000.0
2005-08-30 12:49:00,1.628,1.6281,1.6276,1.628,136300000.0
2005-08-30 12:50:00,1.6281,1.6286,1.628,1.6286,136300000.0
2005-08-30 12:51:00,1.6288,1.629,1.6287,1.6287,136300000.0
2005-08-30 12:52:00,1.6288,1.6303,1.6287,1.6303,136300000.0
2005-08-30 12:53:00,1.6305,1.6307,1.6298,1.6304,136300000.0
2005-08-30 12:54:00,1.6306,1.6306,1.6303,1.6306,136300000.0
2005-08-30 12:55:00,1.6305,1.631,1.6305,1.6305,136300000.0
2005-08-30 12:56:00,1.6306,1.6309,1.6306,1.6308,136300000.0
2005-08-30 12:57:00,1.6309,1.6309,1.6298,1.6298,136300000.0
2005-08-30 12:58:00,1.63,1.6303,1.6299,1.6301,136300000.0
2005-08-30 12:59:00,1.6302,1.6304,1.6297,1.6299,136300000.0
2005-08-30 13:00:00,1.6297,1.6304,1.6297,1.6302,136300000.0
2005-08-30 13:01:00,1.6303,1.6303,1.6297,1.6299,136300000.0
2005-08-30 13:02:00,1.6297,1.63,1.6295,1.6298,136300000.0
2005-08-30 13:03:00,1.6297,1.6297,1.6294,1.6294,136300000.0
2005-08-30 13:04:00,1.6295,1.6297,1.6293,1.6293,136300000.0
2005-08-30 13:05:00,1.6295,1.6295,1.6292,1.6295,136300000.0
2005-08-30 13:06:00,1.6293,1.6296,1.6293,1.6294,136300000.0
2005-08-30 13:07:00,1.6293,1.6295,1.6293,1.6293,136300000.0
2005-08-30 13:08:00,1.6294,1.6294,1.6291,1.6294,136300000.0
2005-08-30 13:09:00,1.6293,1.6295,1.6292,1.6294,136300000.0
2005-08-30 13:10:00,1.6295,1.6295,1.6291,1.6294,136300000.0
2005-08-30 13:11:00,1.6293,1.6294,1.6289,1.6289,136300000.0
2005-08-30 13:12:00,1.6288,1.6293,1.6288,1.6291,136300000.0
2005-08-30 13:13:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-08-30 13:14:00,1.6291,1.6293,1.629,1.6292,136300000.0
2005-08-30 13:15:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2005-08-30 13:16:00,1.629,1.6292,1.6289,1.6291,136300000.0
2005-08-30 13:17:00,1.629,1.629,1.6289,1.6289,136300000.0
2005-08-30 13:18:00,1.6288,1.629,1.6285,1.6287,136300000.0
2005-08-30 13:19:00,1.6289,1.6293,1.6288,1.6292,136300000.0
2005-08-30 13:20:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-08-30 13:21:00,1.6291,1.6292,1.6289,1.6292,136300000.0
2005-08-30 13:22:00,1.6291,1.6292,1.6289,1.6291,136300000.0
2005-08-30 13:23:00,1.629,1.6292,1.6289,1.6292,136300000.0
2005-08-30 13:24:00,1.6291,1.6296,1.6291,1.6296,136300000.0
2005-08-30 13:25:00,1.6293,1.6294,1.629,1.629,136300000.0
2005-08-30 13:26:00,1.6291,1.6291,1.6288,1.629,136300000.0
2005-08-30 13:27:00,1.6289,1.6291,1.6286,1.6291,136300000.0
2005-08-30 13:28:00,1.6293,1.6294,1.6288,1.6288,136300000.0
2005-08-30 13:29:00,1.629,1.6292,1.6286,1.6287,136300000.0
2005-08-30 13:30:00,1.6288,1.6288,1.6284,1.6284,136300000.0
2005-08-30 13:31:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2005-08-30 13:32:00,1.6287,1.629,1.6287,1.6288,136300000.0
2005-08-30 13:33:00,1.6289,1.629,1.6287,1.6287,136300000.0
2005-08-30 13:34:00,1.6286,1.629,1.6286,1.629,136300000.0
2005-08-30 13:35:00,1.6291,1.6291,1.6285,1.6285,136300000.0
2005-08-30 13:36:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2005-08-30 13:37:00,1.6284,1.6287,1.6284,1.6286,136300000.0
2005-08-30 13:38:00,1.6285,1.6285,1.6281,1.6285,136300000.0
2005-08-30 13:39:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2005-08-30 13:40:00,1.6285,1.6289,1.6285,1.6288,136300000.0
2005-08-30 13:41:00,1.6287,1.6287,1.6285,1.6287,136300000.0
2005-08-30 13:42:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2005-08-30 13:44:00,1.6289,1.6289,1.6284,1.6284,136300000.0
2005-08-30 13:45:00,1.6283,1.6286,1.628,1.6285,136300000.0
2005-08-30 13:46:00,1.6286,1.6286,1.6283,1.6286,136300000.0
2005-08-30 13:47:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2005-08-30 13:48:00,1.6286,1.6287,1.6283,1.6284,136300000.0
2005-08-30 13:49:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2005-08-30 13:50:00,1.6285,1.6286,1.6283,1.6285,136300000.0
2005-08-30 13:51:00,1.6284,1.6285,1.628,1.6281,136300000.0
2005-08-30 13:52:00,1.6282,1.6283,1.6278,1.6278,136300000.0
2005-08-30 13:53:00,1.6279,1.6285,1.6278,1.6283,136300000.0
2005-08-30 13:54:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2005-08-30 13:55:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2005-08-30 13:56:00,1.6282,1.6284,1.6281,1.6284,136300000.0
2005-08-30 13:57:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2005-08-30 13:58:00,1.6286,1.629,1.6285,1.6289,136300000.0
2005-08-30 13:59:00,1.6288,1.6289,1.6285,1.6285,136300000.0
2005-08-30 14:00:00,1.6283,1.6289,1.6283,1.6287,136300000.0
2005-08-30 14:01:00,1.6288,1.629,1.6281,1.6284,136300000.0
2005-08-30 14:02:00,1.6283,1.6285,1.6282,1.6284,136300000.0
2005-08-30 14:03:00,1.6285,1.6289,1.6282,1.6289,136300000.0
2005-08-30 14:04:00,1.6288,1.6292,1.6286,1.6291,136300000.0
2005-08-30 14:05:00,1.6289,1.6292,1.6288,1.6289,136300000.0
2005-08-30 14:06:00,1.629,1.6292,1.6289,1.629,136300000.0
2005-08-30 14:07:00,1.6288,1.6289,1.6286,1.6289,136300000.0
2005-08-30 14:08:00,1.6288,1.6295,1.6287,1.6295,136300000.0
2005-08-30 14:09:00,1.6293,1.6296,1.629,1.6295,136300000.0
2005-08-30 14:10:00,1.6297,1.6297,1.6295,1.6295,136300000.0
2005-08-30 14:11:00,1.6296,1.6296,1.6291,1.6292,136300000.0
2005-08-30 14:12:00,1.6291,1.6293,1.6291,1.6292,136300000.0
2005-08-30 14:13:00,1.6293,1.6296,1.629,1.629,136300000.0
2005-08-30 14:14:00,1.6291,1.6293,1.6289,1.629,136300000.0
2005-08-30 14:15:00,1.6291,1.6293,1.6285,1.6287,136300000.0
2005-08-30 14:16:00,1.6288,1.6288,1.6284,1.6285,136300000.0
2005-08-30 14:17:00,1.6284,1.6288,1.6284,1.6285,136300000.0
2005-08-30 14:18:00,1.6288,1.6289,1.6285,1.6285,136300000.0
2005-08-30 14:19:00,1.6284,1.6287,1.6282,1.6282,136300000.0
2005-08-30 14:20:00,1.6283,1.6286,1.6278,1.6286,136300000.0
2005-08-30 14:21:00,1.629,1.629,1.6283,1.6287,136300000.0
2005-08-30 14:22:00,1.6291,1.6291,1.6284,1.6288,136300000.0
2005-08-30 14:23:00,1.6289,1.6289,1.6283,1.6288,136300000.0
2005-08-30 14:24:00,1.6286,1.6289,1.6285,1.6289,136300000.0
2005-08-30 14:25:00,1.6288,1.6289,1.6287,1.6289,136300000.0
2005-08-30 14:26:00,1.6288,1.6291,1.6284,1.6287,136300000.0
2005-08-30 14:27:00,1.6288,1.6294,1.6285,1.6294,136300000.0
2005-08-30 14:28:00,1.6295,1.6297,1.6287,1.6297,136300000.0
2005-08-30 14:29:00,1.6298,1.6298,1.6292,1.6294,136300000.0
2005-08-30 14:30:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2005-08-30 14:31:00,1.6295,1.6295,1.6289,1.6291,136300000.0
2005-08-30 14:32:00,1.6292,1.6293,1.629,1.6293,136300000.0
2005-08-30 14:33:00,1.6292,1.6295,1.629,1.6291,136300000.0
2005-08-30 14:34:00,1.629,1.6295,1.629,1.6295,136300000.0
2005-08-30 14:35:00,1.6294,1.6296,1.6292,1.6292,136300000.0
2005-08-30 14:36:00,1.6294,1.6295,1.6287,1.6288,136300000.0
2005-08-30 14:37:00,1.6289,1.6289,1.6286,1.6289,136300000.0
2005-08-30 14:38:00,1.6286,1.6288,1.6285,1.6286,136300000.0
2005-08-30 14:39:00,1.6287,1.6287,1.6283,1.6286,136300000.0
2005-08-30 14:40:00,1.6285,1.6289,1.6285,1.6287,136300000.0
2005-08-30 14:41:00,1.6286,1.6288,1.6285,1.6286,136300000.0
2005-08-30 14:42:00,1.6287,1.6291,1.6286,1.6291,136300000.0
2005-08-30 14:43:00,1.6289,1.6292,1.6287,1.6292,136300000.0
2005-08-30 14:44:00,1.629,1.6291,1.6286,1.629,136300000.0
2005-08-30 14:45:00,1.6291,1.6292,1.6288,1.6291,136300000.0
2005-08-30 14:46:00,1.629,1.6292,1.6289,1.6291,136300000.0
2005-08-30 14:47:00,1.6293,1.6293,1.6288,1.6289,136300000.0
2005-08-30 14:48:00,1.629,1.6292,1.6289,1.6291,136300000.0
2005-08-30 14:49:00,1.629,1.6291,1.6287,1.629,136300000.0
2005-08-30 14:50:00,1.6291,1.6291,1.6288,1.6291,136300000.0
2005-08-30 14:51:00,1.629,1.629,1.6288,1.6289,136300000.0
2005-08-30 14:52:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2005-08-30 14:53:00,1.629,1.6291,1.6289,1.6291,136300000.0
2005-08-30 14:54:00,1.629,1.6293,1.6289,1.6293,136300000.0
2005-08-30 14:55:00,1.6292,1.6293,1.6292,1.6293,136300000.0
2005-08-30 14:56:00,1.6293,1.6295,1.6293,1.6294,136300000.0
2005-08-30 14:57:00,1.6293,1.6295,1.6293,1.6293,136300000.0
2005-08-30 14:58:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-08-30 14:59:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2005-08-30 15:00:00,1.6295,1.6296,1.6292,1.6292,136300000.0
2005-08-30 15:01:00,1.6293,1.6296,1.6293,1.6295,136300000.0
2005-08-30 15:02:00,1.6293,1.6296,1.6293,1.6294,136300000.0
2005-08-30 15:03:00,1.6295,1.6296,1.6293,1.6293,136300000.0
2005-08-30 15:04:00,1.6294,1.6296,1.6293,1.6295,136300000.0
2005-08-30 15:05:00,1.6294,1.6296,1.6292,1.6292,136300000.0
2005-08-30 15:06:00,1.6293,1.6297,1.6289,1.6293,136300000.0
2005-08-30 15:07:00,1.6291,1.6296,1.629,1.629,136300000.0
2005-08-30 15:08:00,1.6291,1.6292,1.629,1.629,136300000.0
2005-08-30 15:09:00,1.6288,1.6295,1.6288,1.6293,136300000.0
2005-08-30 15:10:00,1.6292,1.6295,1.6291,1.6294,136300000.0
2005-08-30 15:11:00,1.6295,1.6297,1.6292,1.6293,136300000.0
2005-08-30 15:12:00,1.6294,1.6299,1.6292,1.6294,136300000.0
2005-08-30 15:13:00,1.6295,1.6299,1.6292,1.6293,136300000.0
2005-08-30 15:14:00,1.6295,1.6297,1.6293,1.6295,136300000.0
2005-08-30 15:15:00,1.6293,1.6298,1.6289,1.6295,136300000.0
2005-08-30 15:16:00,1.6296,1.63,1.6296,1.6296,136300000.0
2005-08-30 15:17:00,1.6295,1.6298,1.6293,1.6298,136300000.0
2005-08-30 15:18:00,1.6299,1.6302,1.6294,1.6298,136300000.0
2005-08-30 15:19:00,1.6296,1.63,1.6296,1.63,136300000.0
2005-08-30 15:20:00,1.6301,1.6303,1.6298,1.6299,136300000.0
2005-08-30 15:21:00,1.63,1.6308,1.6299,1.6308,136300000.0
2005-08-30 15:22:00,1.6309,1.631,1.6304,1.6309,136300000.0
2005-08-30 15:23:00,1.631,1.6311,1.6303,1.6303,136300000.0
2005-08-30 15:24:00,1.6305,1.6308,1.6304,1.6306,136300000.0
2005-08-30 15:25:00,1.6308,1.6308,1.6306,1.6306,136300000.0
2005-08-30 15:26:00,1.6308,1.6308,1.6303,1.6306,136300000.0
2005-08-30 15:27:00,1.6305,1.6309,1.6305,1.6308,136300000.0
2005-08-30 15:28:00,1.6305,1.631,1.6304,1.6305,136300000.0
2005-08-30 15:29:00,1.6303,1.6304,1.6298,1.6299,136300000.0
2005-08-30 15:30:00,1.63,1.6305,1.63,1.6304,136300000.0
2005-08-30 15:31:00,1.6303,1.6306,1.6301,1.6304,136300000.0
2005-08-30 15:32:00,1.6302,1.6305,1.6301,1.6305,136300000.0
2005-08-30 15:33:00,1.6306,1.6307,1.6305,1.6306,136300000.0
2005-08-30 15:34:00,1.6308,1.631,1.6305,1.6308,136300000.0
2005-08-30 15:35:00,1.6307,1.6311,1.6305,1.6309,136300000.0
2005-08-30 15:36:00,1.6307,1.6309,1.6305,1.6305,136300000.0
2005-08-30 15:37:00,1.6304,1.6305,1.6302,1.6305,136300000.0
2005-08-30 15:38:00,1.6306,1.6306,1.6303,1.6303,136300000.0
2005-08-30 15:39:00,1.6302,1.6302,1.63,1.6302,136300000.0
2005-08-30 15:40:00,1.6301,1.6302,1.63,1.6302,136300000.0
2005-08-30 15:41:00,1.6302,1.6307,1.6302,1.6304,136300000.0
2005-08-30 15:42:00,1.6305,1.6309,1.6304,1.6309,136300000.0
2005-08-30 15:43:00,1.6308,1.6311,1.6308,1.6308,136300000.0
2005-08-30 15:44:00,1.6307,1.6308,1.6304,1.6305,136300000.0
2005-08-30 15:45:00,1.6304,1.6305,1.6301,1.6303,136300000.0
2005-08-30 15:46:00,1.6304,1.6307,1.6304,1.6307,136300000.0
2005-08-30 15:47:00,1.6306,1.6308,1.6306,1.6307,136300000.0
2005-08-30 15:48:00,1.6306,1.6308,1.6305,1.6305,136300000.0
2005-08-30 15:49:00,1.6307,1.6308,1.6304,1.6307,136300000.0
2005-08-30 15:50:00,1.6306,1.6309,1.6302,1.6306,136300000.0
2005-08-30 15:51:00,1.6307,1.6309,1.6303,1.6307,136300000.0
2005-08-30 15:52:00,1.6306,1.6308,1.6302,1.6306,136300000.0
2005-08-30 15:53:00,1.6307,1.6312,1.6305,1.6308,136300000.0
2005-08-30 15:54:00,1.6306,1.6307,1.6302,1.6302,136300000.0
2005-08-30 15:55:00,1.6303,1.6303,1.6297,1.63,136300000.0
2005-08-30 15:56:00,1.6298,1.6304,1.6298,1.6302,136300000.0
2005-08-30 15:57:00,1.6303,1.6303,1.6299,1.63,136300000.0
2005-08-30 15:58:00,1.6301,1.6301,1.6299,1.6299,136300000.0
2005-08-30 15:59:00,1.63,1.6301,1.6298,1.63,136300000.0
2005-08-30 16:00:00,1.6302,1.6302,1.629,1.6291,136300000.0
2005-08-30 16:01:00,1.6293,1.6299,1.6291,1.6294,136300000.0
2005-08-30 16:02:00,1.6293,1.6301,1.6292,1.6301,136300000.0
2005-08-30 16:03:00,1.63,1.6303,1.6297,1.63,136300000.0
2005-08-30 16:04:00,1.6295,1.6303,1.6294,1.6301,136300000.0
2005-08-30 16:05:00,1.6299,1.6303,1.6297,1.6302,136300000.0
2005-08-30 16:06:00,1.6301,1.6305,1.6296,1.6305,136300000.0
2005-08-30 16:07:00,1.6304,1.6304,1.6301,1.6303,136300000.0
2005-08-30 16:08:00,1.6302,1.631,1.6302,1.6308,136300000.0
2005-08-30 16:09:00,1.6309,1.6315,1.6308,1.6315,136300000.0
2005-08-30 16:10:00,1.6313,1.6314,1.6309,1.6311,136300000.0
2005-08-30 16:11:00,1.6312,1.6315,1.6309,1.6314,136300000.0
2005-08-30 16:12:00,1.6313,1.6313,1.6308,1.6311,136300000.0
2005-08-30 16:13:00,1.631,1.6312,1.6308,1.6309,136300000.0
2005-08-30 16:14:00,1.6308,1.631,1.6303,1.6309,136300000.0
2005-08-30 16:15:00,1.631,1.631,1.6301,1.6309,136300000.0
2005-08-30 16:16:00,1.6308,1.6312,1.6308,1.6312,136300000.0
2005-08-30 16:17:00,1.6311,1.6317,1.6311,1.6317,136300000.0
2005-08-30 16:18:00,1.6316,1.6316,1.6311,1.6312,136300000.0
2005-08-30 16:19:00,1.6313,1.6316,1.6312,1.6313,136300000.0
2005-08-30 16:20:00,1.6312,1.6314,1.6309,1.6312,136300000.0
2005-08-30 16:21:00,1.6311,1.6311,1.6308,1.6309,136300000.0
2005-08-30 16:22:00,1.6308,1.6311,1.6306,1.6311,136300000.0
2005-08-30 16:23:00,1.631,1.6313,1.6309,1.631,136300000.0
2005-08-30 16:24:00,1.6311,1.6312,1.6305,1.6307,136300000.0
2005-08-30 16:25:00,1.6306,1.6308,1.6304,1.6308,136300000.0
2005-08-30 16:26:00,1.6307,1.631,1.6306,1.631,136300000.0
2005-08-30 16:27:00,1.6311,1.6311,1.6307,1.6307,136300000.0
2005-08-30 16:28:00,1.6305,1.6309,1.6305,1.6306,136300000.0
2005-08-30 16:29:00,1.6305,1.6305,1.6302,1.6303,136300000.0
2005-08-30 16:30:00,1.6302,1.6303,1.6295,1.6299,136300000.0
2005-08-30 16:31:00,1.6298,1.6299,1.6291,1.6292,136300000.0
2005-08-30 16:32:00,1.6294,1.6297,1.6292,1.6294,136300000.0
2005-08-30 16:33:00,1.6295,1.6295,1.6291,1.6294,136300000.0
2005-08-30 16:34:00,1.6297,1.63,1.6296,1.6299,136300000.0
2005-08-30 16:35:00,1.63,1.6303,1.6299,1.6301,136300000.0
2005-08-30 16:36:00,1.6303,1.6311,1.6303,1.6308,136300000.0
2005-08-30 16:37:00,1.6309,1.6314,1.6309,1.6313,136300000.0
2005-08-30 16:38:00,1.6312,1.6316,1.6309,1.631,136300000.0
2005-08-30 16:39:00,1.6309,1.6316,1.6309,1.631,136300000.0
2005-08-30 16:40:00,1.6311,1.6314,1.6307,1.6314,136300000.0
2005-08-30 16:41:00,1.6313,1.6318,1.6311,1.6315,136300000.0
2005-08-30 16:42:00,1.6314,1.6317,1.6304,1.6306,136300000.0
2005-08-30 16:43:00,1.6305,1.6309,1.6303,1.6307,136300000.0
2005-08-30 16:44:00,1.6305,1.6309,1.6304,1.6306,136300000.0
2005-08-30 16:45:00,1.6307,1.6314,1.6306,1.6311,136300000.0
2005-08-30 16:46:00,1.6309,1.6312,1.6307,1.631,136300000.0
2005-08-30 16:47:00,1.6309,1.631,1.6305,1.6309,136300000.0
2005-08-30 16:48:00,1.631,1.6311,1.6307,1.6309,136300000.0
2005-08-30 16:49:00,1.6308,1.6312,1.6308,1.6309,136300000.0
2005-08-30 16:50:00,1.6308,1.6309,1.6306,1.6307,136300000.0
2005-08-30 16:51:00,1.6308,1.6308,1.6305,1.6305,136300000.0
2005-08-30 16:52:00,1.6306,1.6312,1.6306,1.631,136300000.0
2005-08-30 16:53:00,1.6311,1.6314,1.6308,1.6308,136300000.0
2005-08-30 16:54:00,1.6307,1.6309,1.6306,1.6307,136300000.0
2005-08-30 16:55:00,1.6306,1.6308,1.6303,1.6306,136300000.0
2005-08-30 16:56:00,1.6305,1.6318,1.6303,1.6318,136300000.0
2005-08-30 16:57:00,1.6317,1.6318,1.6306,1.6307,136300000.0
2005-08-30 16:58:00,1.6308,1.6308,1.6297,1.6302,136300000.0
2005-08-30 16:59:00,1.6301,1.6302,1.6289,1.629,136300000.0
2005-08-30 17:00:00,1.6292,1.6296,1.629,1.6294,136300000.0
2005-08-30 17:01:00,1.6297,1.631,1.6297,1.6307,136300000.0
2005-08-30 17:02:00,1.6306,1.6307,1.6301,1.6303,136300000.0
2005-08-30 17:03:00,1.6304,1.6306,1.6301,1.6302,136300000.0
2005-08-30 17:04:00,1.6303,1.6306,1.6301,1.6306,136300000.0
2005-08-30 17:05:00,1.6303,1.6311,1.6303,1.6311,136300000.0
2005-08-30 17:06:00,1.631,1.6312,1.6306,1.6309,136300000.0
2005-08-30 17:07:00,1.631,1.631,1.6303,1.6308,136300000.0
2005-08-30 17:08:00,1.6307,1.631,1.6305,1.6307,136300000.0
2005-08-30 17:09:00,1.6306,1.6313,1.6306,1.6313,136300000.0
2005-08-30 17:10:00,1.6312,1.6312,1.6308,1.6312,136300000.0
2005-08-30 17:11:00,1.631,1.6311,1.6307,1.6311,136300000.0
2005-08-30 17:12:00,1.6308,1.6316,1.6308,1.6315,136300000.0
2005-08-30 17:13:00,1.6314,1.6315,1.6307,1.6307,136300000.0
2005-08-30 17:14:00,1.6308,1.6309,1.6307,1.6307,136300000.0
2005-08-30 17:15:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2005-08-30 17:16:00,1.631,1.6311,1.6307,1.6308,136300000.0
2005-08-30 17:17:00,1.6309,1.6313,1.6308,1.6311,136300000.0
2005-08-30 17:18:00,1.6314,1.6315,1.6312,1.6315,136300000.0
2005-08-30 17:19:00,1.6316,1.6316,1.6312,1.6315,136300000.0
2005-08-30 17:20:00,1.6316,1.6316,1.6312,1.6314,136300000.0
2005-08-30 17:21:00,1.6313,1.6316,1.6312,1.6312,136300000.0
2005-08-30 17:22:00,1.6311,1.6315,1.6311,1.6314,136300000.0
2005-08-30 17:23:00,1.6313,1.6315,1.6312,1.6315,136300000.0
2005-08-30 17:24:00,1.6316,1.6316,1.631,1.6312,136300000.0
2005-08-30 17:25:00,1.6314,1.6325,1.6312,1.6318,136300000.0
2005-08-30 17:26:00,1.6317,1.6321,1.6316,1.6319,136300000.0
2005-08-30 17:27:00,1.632,1.6323,1.6317,1.6317,136300000.0
2005-08-30 17:28:00,1.6316,1.6321,1.6316,1.632,136300000.0
2005-08-30 17:29:00,1.6319,1.632,1.6316,1.6317,136300000.0
2005-08-30 17:30:00,1.6316,1.632,1.6315,1.6318,136300000.0
2005-08-30 17:31:00,1.6317,1.6318,1.6315,1.6318,136300000.0
2005-08-30 17:32:00,1.6316,1.6318,1.6314,1.6316,136300000.0
2005-08-30 17:33:00,1.6317,1.6319,1.6314,1.6319,136300000.0
2005-08-30 17:34:00,1.632,1.6322,1.6317,1.6321,136300000.0
2005-08-30 17:35:00,1.632,1.6322,1.6318,1.632,136300000.0
2005-08-30 17:36:00,1.632,1.6325,1.6318,1.6324,136300000.0
2005-08-30 17:37:00,1.6325,1.6331,1.6323,1.6331,136300000.0
2005-08-30 17:38:00,1.633,1.6332,1.6324,1.633,136300000.0
2005-08-30 17:39:00,1.6329,1.6331,1.6329,1.633,136300000.0
2005-08-30 17:40:00,1.6331,1.6331,1.6327,1.6331,136300000.0
2005-08-30 17:41:00,1.633,1.6333,1.6328,1.6329,136300000.0
2005-08-30 17:42:00,1.6331,1.6333,1.6326,1.6326,136300000.0
2005-08-30 17:43:00,1.6327,1.6333,1.6327,1.6331,136300000.0
2005-08-30 17:44:00,1.633,1.6331,1.6329,1.6329,136300000.0
2005-08-30 17:45:00,1.6328,1.6332,1.6326,1.633,136300000.0
2005-08-30 17:46:00,1.6332,1.6334,1.633,1.6333,136300000.0
2005-08-30 17:47:00,1.6332,1.6334,1.6327,1.6327,136300000.0
2005-08-30 17:48:00,1.6329,1.633,1.6326,1.6329,136300000.0
2005-08-30 17:49:00,1.6327,1.6329,1.6327,1.6328,136300000.0
2005-08-30 17:50:00,1.6327,1.6328,1.6326,1.6326,136300000.0
2005-08-30 17:51:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2005-08-30 17:52:00,1.633,1.6331,1.6329,1.6331,136300000.0
2005-08-30 17:53:00,1.633,1.6333,1.6327,1.6327,136300000.0
2005-08-30 17:54:00,1.6326,1.6327,1.6324,1.6324,136300000.0
2005-08-30 17:55:00,1.6326,1.6334,1.6324,1.6331,136300000.0
2005-08-30 17:56:00,1.6333,1.6334,1.6327,1.6333,136300000.0
2005-08-30 17:57:00,1.6334,1.6335,1.6329,1.6332,136300000.0
2005-08-30 17:58:00,1.633,1.6337,1.633,1.6337,136300000.0
2005-08-30 17:59:00,1.6335,1.6335,1.6334,1.6335,136300000.0
2005-08-30 18:00:00,1.6334,1.6336,1.633,1.6333,136300000.0
2005-08-30 18:01:00,1.6334,1.6339,1.6334,1.6336,136300000.0
2005-08-30 18:02:00,1.6337,1.6338,1.6335,1.6337,136300000.0
2005-08-30 18:03:00,1.6338,1.634,1.6338,1.6338,136300000.0
2005-08-30 18:04:00,1.6339,1.634,1.6338,1.6339,136300000.0
2005-08-30 18:05:00,1.6338,1.6338,1.6331,1.6331,136300000.0
2005-08-30 18:06:00,1.633,1.6336,1.6329,1.6335,136300000.0
2005-08-30 18:07:00,1.6335,1.6335,1.6327,1.633,136300000.0
2005-08-30 18:08:00,1.6329,1.6331,1.6327,1.6329,136300000.0
2005-08-30 18:09:00,1.6327,1.633,1.6327,1.6329,136300000.0
2005-08-30 18:10:00,1.6328,1.6331,1.6328,1.6329,136300000.0
2005-08-30 18:11:00,1.6328,1.633,1.6325,1.6327,136300000.0
2005-08-30 18:12:00,1.6328,1.6331,1.6328,1.633,136300000.0
2005-08-30 18:13:00,1.6331,1.6331,1.6327,1.6329,136300000.0
2005-08-30 18:14:00,1.633,1.633,1.6329,1.633,136300000.0
2005-08-30 18:15:00,1.6329,1.6333,1.6325,1.6329,136300000.0
2005-08-30 18:16:00,1.633,1.633,1.6325,1.6329,136300000.0
2005-08-30 18:17:00,1.633,1.6331,1.6329,1.633,136300000.0
2005-08-30 18:18:00,1.6329,1.633,1.6325,1.633,136300000.0
2005-08-30 18:19:00,1.6327,1.6329,1.6325,1.6328,136300000.0
2005-08-30 18:20:00,1.6327,1.6328,1.6324,1.6328,136300000.0
2005-08-30 18:21:00,1.6327,1.6328,1.6324,1.6325,136300000.0
2005-08-30 18:22:00,1.6327,1.6327,1.6322,1.6324,136300000.0
2005-08-30 18:23:00,1.6322,1.6325,1.6319,1.6325,136300000.0
2005-08-30 18:24:00,1.6324,1.6324,1.6318,1.6319,136300000.0
2005-08-30 18:25:00,1.632,1.632,1.631,1.6313,136300000.0
2005-08-30 18:26:00,1.6312,1.6316,1.6312,1.6313,136300000.0
2005-08-30 18:27:00,1.6314,1.6316,1.631,1.6315,136300000.0
2005-08-30 18:28:00,1.6314,1.6316,1.6307,1.631,136300000.0
2005-08-30 18:29:00,1.6309,1.631,1.6307,1.631,136300000.0
2005-08-30 18:30:00,1.6313,1.6313,1.6306,1.6306,136300000.0
2005-08-30 18:31:00,1.6307,1.6313,1.6306,1.631,136300000.0
2005-08-30 18:32:00,1.6312,1.6312,1.6306,1.6306,136300000.0
2005-08-30 18:33:00,1.6307,1.631,1.6307,1.631,136300000.0
2005-08-30 18:34:00,1.6307,1.631,1.6307,1.631,136300000.0
2005-08-30 18:35:00,1.6309,1.6309,1.6306,1.6306,136300000.0
2005-08-30 18:36:00,1.6307,1.6307,1.6305,1.6307,136300000.0
2005-08-30 18:37:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-08-30 18:38:00,1.6309,1.6312,1.6307,1.631,136300000.0
2005-08-30 18:39:00,1.6312,1.6314,1.6307,1.6314,136300000.0
2005-08-30 18:40:00,1.6313,1.6317,1.6312,1.6317,136300000.0
2005-08-30 18:41:00,1.6316,1.6316,1.6312,1.6315,136300000.0
2005-08-30 18:42:00,1.6314,1.6315,1.6313,1.6313,136300000.0
2005-08-30 18:43:00,1.631,1.6314,1.631,1.631,136300000.0
2005-08-30 18:44:00,1.6313,1.6315,1.6313,1.6313,136300000.0
2005-08-30 18:45:00,1.6314,1.6314,1.6312,1.6314,136300000.0
2005-08-30 18:46:00,1.6312,1.6313,1.6309,1.6312,136300000.0
2005-08-30 18:47:00,1.631,1.631,1.6305,1.6307,136300000.0
2005-08-30 18:48:00,1.6307,1.6309,1.6305,1.6306,136300000.0
2005-08-30 18:49:00,1.6305,1.6306,1.6304,1.6304,136300000.0
2005-08-30 18:50:00,1.6303,1.6309,1.6303,1.6306,136300000.0
2005-08-30 18:51:00,1.6305,1.6305,1.6305,1.6305,136300000.0
2005-08-30 18:52:00,1.6306,1.6309,1.63,1.6303,136300000.0
2005-08-30 18:53:00,1.6302,1.6306,1.6302,1.6304,136300000.0
2005-08-30 18:54:00,1.6306,1.6306,1.6304,1.6306,136300000.0
2005-08-30 18:55:00,1.6304,1.6306,1.6304,1.6304,136300000.0
2005-08-30 18:56:00,1.6306,1.6306,1.6304,1.6306,136300000.0
2005-08-30 18:57:00,1.6305,1.631,1.6305,1.631,136300000.0
2005-08-30 18:58:00,1.6312,1.6312,1.6309,1.6309,136300000.0
2005-08-30 18:59:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2005-08-30 19:01:00,1.6307,1.6309,1.6306,1.6306,136300000.0
2005-08-30 19:02:00,1.6307,1.6307,1.6306,1.6307,136300000.0
2005-08-30 19:03:00,1.6306,1.6309,1.6306,1.6307,136300000.0
2005-08-30 19:04:00,1.6309,1.6309,1.6307,1.6307,136300000.0
2005-08-30 19:05:00,1.6309,1.631,1.6307,1.6307,136300000.0
2005-08-30 19:06:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2005-08-30 19:07:00,1.6307,1.6315,1.6307,1.6312,136300000.0
2005-08-30 19:08:00,1.6313,1.6313,1.6307,1.631,136300000.0
2005-08-30 19:09:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-08-30 19:10:00,1.631,1.6313,1.631,1.6313,136300000.0
2005-08-30 19:11:00,1.6314,1.6317,1.6314,1.6317,136300000.0
2005-08-30 19:12:00,1.6318,1.6319,1.6315,1.6316,136300000.0
2005-08-30 19:13:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2005-08-30 19:15:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2005-08-30 19:16:00,1.6317,1.6318,1.6316,1.6317,136300000.0
2005-08-30 19:17:00,1.6316,1.6321,1.6316,1.6319,136300000.0
2005-08-30 19:18:00,1.6318,1.632,1.6318,1.6319,136300000.0
2005-08-30 19:19:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2005-08-30 19:20:00,1.6316,1.6317,1.6315,1.6315,136300000.0
2005-08-30 19:21:00,1.6314,1.6316,1.6313,1.6314,136300000.0
2005-08-30 19:22:00,1.6312,1.6314,1.631,1.631,136300000.0
2005-08-30 19:23:00,1.6312,1.6312,1.631,1.6312,136300000.0
2005-08-30 19:24:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2005-08-30 19:25:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2005-08-30 19:26:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-08-30 19:27:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-08-30 19:28:00,1.6312,1.6313,1.6309,1.6309,136300000.0
2005-08-30 19:29:00,1.6307,1.6309,1.6306,1.6309,136300000.0
2005-08-30 19:30:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2005-08-30 19:31:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-08-30 19:32:00,1.6309,1.631,1.6307,1.631,136300000.0
2005-08-30 19:33:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-08-30 19:34:00,1.6309,1.6309,1.6306,1.6306,136300000.0
2005-08-30 19:35:00,1.631,1.631,1.6306,1.6306,136300000.0
2005-08-30 19:36:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-08-30 19:37:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2005-08-30 19:38:00,1.631,1.631,1.631,1.631,136300000.0
2005-08-30 19:39:00,1.6309,1.6309,1.6306,1.6307,136300000.0
2005-08-30 19:40:00,1.6306,1.6307,1.6306,1.6306,136300000.0
2005-08-30 19:42:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-08-30 19:43:00,1.6307,1.631,1.6307,1.6307,136300000.0
2005-08-30 19:44:00,1.6306,1.6306,1.6304,1.6306,136300000.0
2005-08-30 19:45:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-08-30 19:46:00,1.6306,1.6309,1.6306,1.6307,136300000.0
2005-08-30 19:47:00,1.6306,1.6309,1.6305,1.6307,136300000.0
2005-08-30 19:48:00,1.6309,1.631,1.6307,1.631,136300000.0
2005-08-30 19:49:00,1.6309,1.6309,1.6307,1.6307,136300000.0
2005-08-30 19:50:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2005-08-30 19:51:00,1.631,1.631,1.6306,1.6309,136300000.0
2005-08-30 19:52:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-08-30 19:53:00,1.6309,1.6309,1.6309,1.6309,136300000.0
2005-08-30 19:54:00,1.631,1.6313,1.6309,1.6309,136300000.0
2005-08-30 19:55:00,1.631,1.631,1.6309,1.6309,136300000.0
2005-08-30 19:56:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-08-30 19:57:00,1.6306,1.6309,1.6306,1.6306,136300000.0
2005-08-30 19:59:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-08-30 20:00:00,1.6305,1.6309,1.6304,1.6306,136300000.0
2005-08-30 20:01:00,1.631,1.6313,1.6305,1.6306,136300000.0
2005-08-30 20:02:00,1.631,1.631,1.6309,1.631,136300000.0
2005-08-30 20:03:00,1.6313,1.6317,1.6307,1.6312,136300000.0
2005-08-30 20:04:00,1.631,1.6313,1.631,1.6313,136300000.0
2005-08-30 20:05:00,1.6316,1.6316,1.6312,1.6316,136300000.0
2005-08-30 20:06:00,1.6315,1.6317,1.631,1.6314,136300000.0
2005-08-30 20:07:00,1.6313,1.6313,1.631,1.6312,136300000.0
2005-08-30 20:08:00,1.6314,1.6314,1.6312,1.6312,136300000.0
2005-08-30 20:09:00,1.6314,1.6317,1.6312,1.6316,136300000.0
2005-08-30 20:10:00,1.6315,1.6321,1.6313,1.6317,136300000.0
2005-08-30 20:11:00,1.632,1.6322,1.632,1.6322,136300000.0
2005-08-30 20:12:00,1.6324,1.6324,1.6321,1.6321,136300000.0
2005-08-30 20:13:00,1.6317,1.632,1.6317,1.6319,136300000.0
2005-08-30 20:14:00,1.6321,1.6321,1.6319,1.6321,136300000.0
2005-08-30 20:15:00,1.6322,1.6322,1.6318,1.6318,136300000.0
2005-08-30 20:16:00,1.6318,1.6319,1.6316,1.6319,136300000.0
2005-08-30 20:17:00,1.632,1.632,1.632,1.632,136300000.0
2005-08-30 20:18:00,1.6319,1.632,1.6319,1.6319,136300000.0
2005-08-30 20:19:00,1.632,1.632,1.632,1.632,136300000.0
2005-08-30 20:20:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2005-08-30 20:21:00,1.632,1.632,1.6319,1.632,136300000.0
2005-08-30 20:22:00,1.6319,1.6322,1.6319,1.6322,136300000.0
2005-08-30 20:23:00,1.6321,1.6322,1.632,1.632,136300000.0
2005-08-30 20:24:00,1.6322,1.6322,1.6315,1.6316,136300000.0
2005-08-30 20:25:00,1.6315,1.6319,1.6315,1.6318,136300000.0
2005-08-30 20:26:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2005-08-30 20:27:00,1.632,1.6322,1.6319,1.6322,136300000.0
2005-08-30 20:28:00,1.6321,1.6324,1.6321,1.6321,136300000.0
2005-08-30 20:29:00,1.632,1.6322,1.6318,1.6322,136300000.0
2005-08-30 20:30:00,1.6319,1.6324,1.6319,1.6322,136300000.0
2005-08-30 20:31:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-08-30 20:32:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2005-08-30 20:33:00,1.6322,1.6322,1.6318,1.6318,136300000.0
2005-08-30 20:34:00,1.6319,1.6324,1.6319,1.6324,136300000.0
2005-08-30 20:35:00,1.6322,1.6325,1.6321,1.6324,136300000.0
2005-08-30 20:36:00,1.6325,1.6325,1.6322,1.6324,136300000.0
2005-08-30 20:37:00,1.6325,1.6327,1.6324,1.6324,136300000.0
2005-08-30 20:38:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-08-30 20:39:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-08-30 20:40:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2005-08-30 20:41:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2005-08-30 20:42:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-08-30 20:43:00,1.6328,1.6328,1.6324,1.6325,136300000.0
2005-08-30 20:44:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-08-30 20:45:00,1.6328,1.6329,1.6324,1.6327,136300000.0
2005-08-30 20:46:00,1.6324,1.6329,1.6324,1.6328,136300000.0
2005-08-30 20:47:00,1.6327,1.6329,1.6325,1.6325,136300000.0
2005-08-30 20:48:00,1.6327,1.633,1.6327,1.6329,136300000.0
2005-08-30 20:49:00,1.633,1.6331,1.633,1.6331,136300000.0
2005-08-30 20:50:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-08-30 20:51:00,1.633,1.6331,1.633,1.6331,136300000.0
2005-08-30 20:52:00,1.6329,1.6333,1.6327,1.6333,136300000.0
2005-08-30 20:53:00,1.6331,1.6331,1.6328,1.6329,136300000.0
2005-08-30 20:54:00,1.633,1.6331,1.6329,1.633,136300000.0
2005-08-30 20:55:00,1.6329,1.6331,1.6327,1.6327,136300000.0
2005-08-30 20:56:00,1.6325,1.6328,1.6324,1.6325,136300000.0
2005-08-30 20:57:00,1.6325,1.6325,1.6322,1.6324,136300000.0
2005-08-30 20:58:00,1.6325,1.6329,1.6325,1.6328,136300000.0
2005-08-30 20:59:00,1.6327,1.6329,1.6325,1.6327,136300000.0
2005-08-30 21:00:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2005-08-30 21:01:00,1.6324,1.6327,1.6322,1.6322,136300000.0
2005-08-30 21:02:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2005-08-30 21:03:00,1.6331,1.6333,1.6327,1.6327,136300000.0
2005-08-30 21:04:00,1.6329,1.6331,1.6324,1.6327,136300000.0
2005-08-30 21:05:00,1.6325,1.6331,1.6325,1.633,136300000.0
2005-08-30 21:06:00,1.6331,1.6331,1.6329,1.6331,136300000.0
2005-08-30 21:07:00,1.633,1.6331,1.6329,1.6329,136300000.0
2005-08-30 21:08:00,1.633,1.6331,1.633,1.6331,136300000.0
2005-08-30 21:09:00,1.633,1.6334,1.633,1.6334,136300000.0
2005-08-30 21:10:00,1.6331,1.6334,1.633,1.633,136300000.0
2005-08-30 21:11:00,1.6331,1.6331,1.633,1.6331,136300000.0
2005-08-30 21:13:00,1.6336,1.6336,1.6331,1.6331,136300000.0
2005-08-30 21:14:00,1.6335,1.6339,1.6335,1.6337,136300000.0
2005-08-30 21:15:00,1.6336,1.6337,1.6334,1.6335,136300000.0
2005-08-30 21:16:00,1.6334,1.6336,1.6334,1.6334,136300000.0
2005-08-30 21:17:00,1.6336,1.6336,1.6336,1.6336,136300000.0
2005-08-30 21:18:00,1.6334,1.6336,1.6334,1.6334,136300000.0
2005-08-30 21:19:00,1.6336,1.6336,1.6334,1.6336,136300000.0
2005-08-30 21:20:00,1.6334,1.6334,1.6331,1.6333,136300000.0
2005-08-30 21:21:00,1.6335,1.6335,1.633,1.6333,136300000.0
2005-08-30 21:22:00,1.6331,1.6338,1.6331,1.6336,136300000.0
2005-08-30 21:23:00,1.6337,1.6339,1.6337,1.6339,136300000.0
2005-08-30 21:24:00,1.6338,1.6338,1.6333,1.6336,136300000.0
2005-08-30 21:25:00,1.6338,1.6341,1.6336,1.6337,136300000.0
2005-08-30 21:26:00,1.6336,1.6341,1.6335,1.6336,136300000.0
2005-08-30 21:27:00,1.6337,1.6337,1.6335,1.6336,136300000.0
2005-08-30 21:28:00,1.6335,1.6339,1.6333,1.6337,136300000.0
2005-08-30 21:29:00,1.6336,1.6339,1.6336,1.6339,136300000.0
2005-08-30 21:30:00,1.6338,1.634,1.6337,1.634,136300000.0
2005-08-30 21:31:00,1.6337,1.6337,1.6336,1.6336,136300000.0
2005-08-30 21:32:00,1.6335,1.6335,1.6333,1.6334,136300000.0
2005-08-30 21:34:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2005-08-30 21:35:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2005-08-30 21:36:00,1.6333,1.6333,1.633,1.633,136300000.0
2005-08-30 21:37:00,1.6329,1.6341,1.6329,1.6338,136300000.0
2005-08-30 21:38:00,1.6337,1.6338,1.6336,1.6336,136300000.0
2005-08-30 21:39:00,1.6337,1.6337,1.633,1.6331,136300000.0
2005-08-30 21:40:00,1.633,1.6331,1.6328,1.633,136300000.0
2005-08-30 21:41:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2005-08-30 21:42:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2005-08-30 21:45:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2005-08-30 21:46:00,1.6328,1.6328,1.6325,1.6327,136300000.0
2005-08-30 21:47:00,1.6325,1.633,1.6325,1.633,136300000.0
2005-08-30 21:48:00,1.6327,1.633,1.6327,1.633,136300000.0
2005-08-30 21:49:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2005-08-30 21:50:00,1.633,1.633,1.6328,1.6328,136300000.0
2005-08-30 21:51:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2005-08-30 21:52:00,1.6331,1.6331,1.6329,1.633,136300000.0
2005-08-30 21:53:00,1.6331,1.6331,1.6329,1.633,136300000.0
2005-08-30 21:54:00,1.6329,1.633,1.6329,1.633,136300000.0
2005-08-30 21:55:00,1.6331,1.6334,1.6331,1.6331,136300000.0
2005-08-30 21:56:00,1.6333,1.6335,1.6331,1.6335,136300000.0
2005-08-30 21:57:00,1.6334,1.6335,1.6334,1.6334,136300000.0
2005-08-30 21:58:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2005-08-30 21:59:00,1.6333,1.6334,1.6331,1.6333,136300000.0
2005-08-30 22:00:00,1.6331,1.6335,1.6331,1.6335,136300000.0
2005-08-30 22:01:00,1.6333,1.6336,1.6331,1.6331,136300000.0
2005-08-30 22:03:00,1.6329,1.6333,1.6329,1.6333,136300000.0
2005-08-30 22:04:00,1.6331,1.6333,1.633,1.6333,136300000.0
2005-08-30 22:05:00,1.6331,1.6331,1.6329,1.6331,136300000.0
2005-08-30 22:06:00,1.6333,1.6333,1.6325,1.6327,136300000.0
2005-08-30 22:07:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2005-08-30 22:08:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2005-08-30 22:09:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-08-30 22:10:00,1.6325,1.6327,1.6324,1.6324,136300000.0
2005-08-30 22:11:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2005-08-30 22:12:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2005-08-30 22:13:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-08-30 22:14:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-08-30 22:15:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-08-30 22:16:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2005-08-30 22:17:00,1.6328,1.633,1.6327,1.633,136300000.0
2005-08-30 22:18:00,1.6331,1.6333,1.6328,1.6333,136300000.0
2005-08-30 22:19:00,1.6331,1.6331,1.633,1.6331,136300000.0
2005-08-30 22:20:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-08-30 22:21:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2005-08-30 22:22:00,1.6334,1.6335,1.6333,1.6333,136300000.0
2005-08-30 22:23:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2005-08-30 22:24:00,1.6333,1.6334,1.6333,1.6334,136300000.0
2005-08-30 22:25:00,1.6336,1.6336,1.6331,1.6331,136300000.0
2005-08-30 22:26:00,1.6333,1.6334,1.6331,1.6334,136300000.0
2005-08-30 22:27:00,1.6333,1.6333,1.6331,1.6333,136300000.0
2005-08-30 22:28:00,1.6331,1.6334,1.6329,1.6329,136300000.0
2005-08-30 22:29:00,1.633,1.633,1.633,1.633,136300000.0
2005-08-30 22:30:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-08-30 22:31:00,1.6328,1.633,1.6328,1.6329,136300000.0
2005-08-30 22:32:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2005-08-30 22:33:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2005-08-30 22:34:00,1.6328,1.633,1.6325,1.6325,136300000.0
2005-08-30 22:35:00,1.6324,1.6327,1.6324,1.6324,136300000.0
2005-08-30 22:36:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2005-08-30 22:37:00,1.6324,1.6325,1.6324,1.6324,136300000.0
2005-08-30 22:38:00,1.6322,1.6322,1.6313,1.6313,136300000.0
2005-08-30 22:39:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-08-30 22:40:00,1.6316,1.632,1.6316,1.6318,136300000.0
2005-08-30 22:41:00,1.6317,1.6318,1.6316,1.6318,136300000.0
2005-08-30 22:42:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2005-08-30 22:43:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2005-08-30 22:44:00,1.6317,1.6318,1.6317,1.6318,136300000.0
2005-08-30 22:45:00,1.6317,1.6317,1.6314,1.6316,136300000.0
2005-08-30 22:46:00,1.6313,1.6313,1.6304,1.6307,136300000.0
2005-08-30 22:47:00,1.631,1.631,1.6303,1.6303,136300000.0
2005-08-30 22:48:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-08-30 22:49:00,1.6305,1.631,1.6304,1.6309,136300000.0
2005-08-30 22:50:00,1.631,1.631,1.6307,1.6309,136300000.0
2005-08-30 22:51:00,1.6307,1.6309,1.6306,1.6307,136300000.0
2005-08-30 22:53:00,1.6309,1.6309,1.6309,1.6309,136300000.0
2005-08-30 22:54:00,1.631,1.631,1.6307,1.6307,136300000.0
2005-08-30 22:55:00,1.6309,1.6309,1.6303,1.6303,136300000.0
2005-08-30 22:56:00,1.6302,1.6306,1.6302,1.6306,136300000.0
2005-08-30 22:57:00,1.6304,1.6305,1.6302,1.6305,136300000.0
2005-08-30 22:58:00,1.6309,1.6309,1.6306,1.6306,136300000.0
2005-08-30 22:59:00,1.6307,1.6307,1.6304,1.6307,136300000.0
2005-08-30 23:00:00,1.6306,1.6309,1.6303,1.6305,136300000.0
2005-08-30 23:01:00,1.6306,1.631,1.6305,1.6309,136300000.0
2005-08-30 23:02:00,1.6307,1.6309,1.6306,1.6306,136300000.0
2005-08-30 23:03:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2005-08-30 23:04:00,1.6305,1.6306,1.6304,1.6304,136300000.0
2005-08-30 23:05:00,1.6303,1.6303,1.6299,1.6299,136300000.0
2005-08-30 23:06:00,1.63,1.6304,1.63,1.63,136300000.0
2005-08-30 23:07:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2005-08-30 23:08:00,1.6302,1.6304,1.6302,1.6304,136300000.0
2005-08-30 23:09:00,1.6306,1.6306,1.6304,1.6305,136300000.0
2005-08-30 23:10:00,1.6306,1.6306,1.6304,1.6304,136300000.0
2005-08-30 23:11:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2005-08-30 23:12:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-08-30 23:13:00,1.6309,1.6316,1.6309,1.631,136300000.0
2005-08-30 23:14:00,1.6313,1.6315,1.6312,1.6312,136300000.0
2005-08-30 23:15:00,1.631,1.6314,1.631,1.6313,136300000.0
2005-08-30 23:16:00,1.6316,1.6316,1.631,1.6316,136300000.0
2005-08-30 23:17:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2005-08-30 23:18:00,1.6314,1.6318,1.6314,1.6317,136300000.0
2005-08-30 23:19:00,1.6315,1.6318,1.6314,1.6318,136300000.0
2005-08-30 23:20:00,1.6319,1.6319,1.6316,1.6318,136300000.0
2005-08-30 23:21:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2005-08-30 23:22:00,1.6313,1.6317,1.6313,1.6314,136300000.0
2005-08-30 23:23:00,1.6312,1.6314,1.631,1.631,136300000.0
2005-08-30 23:24:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2005-08-30 23:25:00,1.631,1.6315,1.631,1.6314,136300000.0
2005-08-30 23:26:00,1.6315,1.6317,1.6315,1.6317,136300000.0
2005-08-30 23:28:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-08-30 23:29:00,1.632,1.632,1.6317,1.6317,136300000.0
2005-08-30 23:30:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-08-30 23:31:00,1.6316,1.6319,1.6315,1.6317,136300000.0
2005-08-30 23:32:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2005-08-30 23:33:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2005-08-30 23:34:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2005-08-30 23:36:00,1.632,1.632,1.6318,1.6318,136300000.0
2005-08-30 23:37:00,1.6319,1.6319,1.6316,1.6318,136300000.0
2005-08-30 23:38:00,1.6317,1.632,1.6315,1.6317,136300000.0
2005-08-30 23:39:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2005-08-30 23:40:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2005-08-30 23:41:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2005-08-30 23:42:00,1.6317,1.6318,1.6317,1.6318,136300000.0
2005-08-30 23:43:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2005-08-30 23:44:00,1.632,1.632,1.6314,1.6315,136300000.0
2005-08-30 23:45:00,1.6314,1.6317,1.6313,1.6315,136300000.0
2005-08-30 23:46:00,1.6317,1.6317,1.6313,1.6315,136300000.0
2005-08-30 23:47:00,1.6316,1.6316,1.631,1.6315,136300000.0
2005-08-30 23:48:00,1.6314,1.6315,1.6313,1.6314,136300000.0
2005-08-30 23:49:00,1.6313,1.6313,1.631,1.6313,136300000.0
2005-08-30 23:50:00,1.6309,1.6313,1.6307,1.631,136300000.0
2005-08-30 23:51:00,1.6312,1.6312,1.6309,1.6312,136300000.0
2005-08-30 23:53:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2005-08-30 23:54:00,1.631,1.631,1.6306,1.6306,136300000.0
2005-08-30 23:55:00,1.6309,1.631,1.6306,1.631,136300000.0
2005-08-30 23:56:00,1.6309,1.631,1.6309,1.6309,136300000.0
2005-08-30 23:57:00,1.631,1.6312,1.631,1.6312,136300000.0
2005-08-30 23:58:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2005-08-30 23:59:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2005-08-31 00:00:00,1.6314,1.6317,1.6313,1.6316,136300000.0
2005-08-31 00:01:00,1.6315,1.6316,1.6314,1.6316,136300000.0
2005-08-31 00:02:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-08-31 00:10:00,1.6321,1.6321,1.6318,1.632,136300000.0
2005-08-31 00:11:00,1.6319,1.6321,1.6319,1.632,136300000.0
2005-08-31 00:12:00,1.6316,1.632,1.6316,1.6318,136300000.0
2005-08-31 00:13:00,1.6317,1.6319,1.6316,1.6318,136300000.0
2005-08-31 00:14:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-08-31 00:15:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2005-08-31 00:16:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2005-08-31 00:17:00,1.6316,1.6317,1.6315,1.6315,136300000.0
2005-08-31 00:20:00,1.6313,1.6315,1.6313,1.6315,136300000.0
2005-08-31 00:21:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2005-08-31 00:22:00,1.6316,1.6322,1.6315,1.6322,136300000.0
2005-08-31 00:23:00,1.632,1.6322,1.6318,1.6322,136300000.0
2005-08-31 00:24:00,1.6321,1.6325,1.632,1.6324,136300000.0
2005-08-31 00:25:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2005-08-31 00:26:00,1.633,1.6331,1.6329,1.6331,136300000.0
2005-08-31 00:27:00,1.633,1.6331,1.6329,1.6331,136300000.0
2005-08-31 00:28:00,1.633,1.6333,1.6328,1.6331,136300000.0
2005-08-31 00:30:00,1.633,1.6331,1.633,1.6331,136300000.0
2005-08-31 00:32:00,1.6333,1.6339,1.6333,1.6339,136300000.0
2005-08-31 00:33:00,1.634,1.6341,1.6336,1.6341,136300000.0
2005-08-31 00:34:00,1.6338,1.6342,1.6338,1.634,136300000.0
2005-08-31 00:35:00,1.6341,1.6341,1.634,1.634,136300000.0
2005-08-31 00:36:00,1.6338,1.6341,1.6337,1.6341,136300000.0
2005-08-31 00:37:00,1.634,1.6342,1.6337,1.634,136300000.0
2005-08-31 00:38:00,1.6341,1.6345,1.634,1.6345,136300000.0
2005-08-31 00:39:00,1.6344,1.6345,1.6341,1.6341,136300000.0
2005-08-31 00:40:00,1.6342,1.6342,1.6341,1.6341,136300000.0
2005-08-31 00:41:00,1.634,1.6341,1.6338,1.6338,136300000.0
2005-08-31 00:42:00,1.6337,1.6337,1.6333,1.6334,136300000.0
2005-08-31 00:43:00,1.6333,1.6336,1.6331,1.6334,136300000.0
2005-08-31 00:44:00,1.6335,1.6335,1.6331,1.6334,136300000.0
2005-08-31 00:45:00,1.6331,1.6335,1.6331,1.6335,136300000.0
2005-08-31 00:46:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2005-08-31 00:47:00,1.6335,1.6335,1.6334,1.6335,136300000.0
2005-08-31 00:48:00,1.6334,1.6337,1.6334,1.6337,136300000.0
2005-08-31 00:49:00,1.6338,1.6338,1.6336,1.6336,136300000.0
2005-08-31 00:50:00,1.6335,1.6338,1.6335,1.6337,136300000.0
2005-08-31 00:51:00,1.6339,1.634,1.6338,1.6339,136300000.0
2005-08-31 00:52:00,1.634,1.6343,1.6339,1.6343,136300000.0
2005-08-31 00:53:00,1.6341,1.6344,1.634,1.6341,136300000.0
2005-08-31 00:54:00,1.634,1.6343,1.634,1.6341,136300000.0
2005-08-31 00:55:00,1.6343,1.6343,1.6341,1.6342,136300000.0
2005-08-31 00:56:00,1.6341,1.6343,1.6341,1.6341,136300000.0
2005-08-31 00:57:00,1.6343,1.6343,1.634,1.6343,136300000.0
2005-08-31 00:58:00,1.6342,1.6343,1.634,1.6343,136300000.0
2005-08-31 00:59:00,1.6342,1.6343,1.6337,1.6341,136300000.0
2005-08-31 01:00:00,1.6342,1.6342,1.6338,1.634,136300000.0
2005-08-31 01:01:00,1.6339,1.6341,1.6336,1.6338,136300000.0
2005-08-31 01:02:00,1.6337,1.634,1.6336,1.6339,136300000.0
2005-08-31 01:03:00,1.6338,1.6342,1.6337,1.634,136300000.0
2005-08-31 01:04:00,1.6341,1.6342,1.6337,1.6337,136300000.0
2005-08-31 01:05:00,1.6338,1.6341,1.6338,1.6339,136300000.0
2005-08-31 01:06:00,1.6342,1.6342,1.6339,1.6342,136300000.0
2005-08-31 01:07:00,1.6341,1.6343,1.6338,1.6338,136300000.0
2005-08-31 01:08:00,1.6339,1.6341,1.6339,1.6341,136300000.0
2005-08-31 01:09:00,1.6342,1.6342,1.6342,1.6342,136300000.0
2005-08-31 01:10:00,1.6341,1.6343,1.634,1.6341,136300000.0
2005-08-31 01:11:00,1.634,1.634,1.634,1.634,136300000.0
2005-08-31 01:12:00,1.6341,1.6341,1.6339,1.6339,136300000.0
2005-08-31 01:13:00,1.634,1.6341,1.6338,1.6339,136300000.0
2005-08-31 01:14:00,1.6338,1.6339,1.6338,1.6339,136300000.0
2005-08-31 01:15:00,1.6336,1.6339,1.6334,1.6338,136300000.0
2005-08-31 01:16:00,1.634,1.6342,1.6336,1.6337,136300000.0
2005-08-31 01:17:00,1.6338,1.6342,1.6338,1.634,136300000.0
2005-08-31 01:18:00,1.6339,1.6339,1.6337,1.6338,136300000.0
2005-08-31 01:19:00,1.6335,1.6341,1.6334,1.6336,136300000.0
2005-08-31 01:20:00,1.6338,1.634,1.6336,1.6337,136300000.0
2005-08-31 01:21:00,1.6336,1.6336,1.6331,1.6331,136300000.0
2005-08-31 01:22:00,1.6333,1.6335,1.6331,1.6331,136300000.0
2005-08-31 01:23:00,1.6333,1.6334,1.6331,1.6333,136300000.0
2005-08-31 01:25:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2005-08-31 01:26:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2005-08-31 01:27:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2005-08-31 01:28:00,1.6336,1.6342,1.6335,1.6341,136300000.0
2005-08-31 01:29:00,1.634,1.6342,1.6336,1.6339,136300000.0
2005-08-31 01:30:00,1.6338,1.634,1.6338,1.634,136300000.0
2005-08-31 01:31:00,1.6339,1.6342,1.6338,1.6341,136300000.0
2005-08-31 01:32:00,1.634,1.6342,1.6336,1.6336,136300000.0
2005-08-31 01:33:00,1.6335,1.6337,1.6334,1.6337,136300000.0
2005-08-31 01:34:00,1.6335,1.634,1.6331,1.6331,136300000.0
2005-08-31 01:35:00,1.6333,1.6333,1.6329,1.6331,136300000.0
2005-08-31 01:37:00,1.6333,1.6333,1.6331,1.6333,136300000.0
2005-08-31 01:38:00,1.6334,1.6335,1.6334,1.6334,136300000.0
2005-08-31 01:39:00,1.6335,1.6339,1.6334,1.6338,136300000.0
2005-08-31 01:40:00,1.634,1.6341,1.6339,1.6341,136300000.0
2005-08-31 01:41:00,1.6342,1.6345,1.6341,1.6345,136300000.0
2005-08-31 01:42:00,1.6345,1.6346,1.6343,1.6346,136300000.0
2005-08-31 01:43:00,1.6345,1.6348,1.6344,1.6348,136300000.0
2005-08-31 01:44:00,1.6351,1.6351,1.6346,1.6346,136300000.0
2005-08-31 01:45:00,1.6348,1.6348,1.6345,1.6346,136300000.0
2005-08-31 01:46:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2005-08-31 01:47:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-08-31 01:48:00,1.6348,1.6348,1.6345,1.6346,136300000.0
2005-08-31 01:49:00,1.6345,1.6351,1.6345,1.6348,136300000.0
2005-08-31 01:50:00,1.6348,1.6351,1.6348,1.6351,136300000.0
2005-08-31 01:51:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2005-08-31 01:52:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-08-31 01:53:00,1.6348,1.6351,1.6348,1.6351,136300000.0
2005-08-31 01:54:00,1.6351,1.6351,1.6349,1.6349,136300000.0
2005-08-31 01:55:00,1.6351,1.6351,1.6348,1.6349,136300000.0
2005-08-31 01:56:00,1.6348,1.6351,1.6348,1.6349,136300000.0
2005-08-31 01:57:00,1.6351,1.6353,1.6348,1.6349,136300000.0
2005-08-31 01:58:00,1.6351,1.6356,1.6351,1.6353,136300000.0
2005-08-31 01:59:00,1.6354,1.6356,1.6354,1.6355,136300000.0
2005-08-31 02:10:00,1.6355,1.6357,1.6354,1.6357,136300000.0
2005-08-31 02:11:00,1.6356,1.6364,1.6355,1.6361,136300000.0
2005-08-31 02:12:00,1.6362,1.6363,1.6356,1.636,136300000.0
2005-08-31 02:13:00,1.6359,1.636,1.6358,1.6359,136300000.0
2005-08-31 02:14:00,1.636,1.6361,1.6357,1.6357,136300000.0
2005-08-31 02:15:00,1.6358,1.6358,1.6354,1.6356,136300000.0
2005-08-31 02:16:00,1.6357,1.6361,1.6357,1.6359,136300000.0
2005-08-31 02:17:00,1.636,1.6363,1.636,1.636,136300000.0
2005-08-31 02:18:00,1.6359,1.6363,1.6359,1.636,136300000.0
2005-08-31 02:19:00,1.6361,1.6364,1.6361,1.6363,136300000.0
2005-08-31 02:20:00,1.6364,1.6368,1.6364,1.6365,136300000.0
2005-08-31 02:21:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2005-08-31 02:22:00,1.6365,1.6365,1.6362,1.6365,136300000.0
2005-08-31 02:23:00,1.6364,1.6366,1.6364,1.6365,136300000.0
2005-08-31 02:24:00,1.6366,1.6366,1.6364,1.6365,136300000.0
2005-08-31 02:25:00,1.6366,1.6366,1.6365,1.6365,136300000.0
2005-08-31 02:26:00,1.6363,1.6366,1.6363,1.6366,136300000.0
2005-08-31 02:27:00,1.6365,1.6366,1.6364,1.6365,136300000.0
2005-08-31 02:28:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2005-08-31 02:29:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2005-08-31 02:30:00,1.6365,1.6366,1.636,1.636,136300000.0
2005-08-31 02:31:00,1.6362,1.6362,1.6353,1.6356,136300000.0
2005-08-31 02:32:00,1.6355,1.6357,1.6351,1.6354,136300000.0
2005-08-31 02:33:00,1.6356,1.6361,1.6356,1.6358,136300000.0
2005-08-31 02:34:00,1.6356,1.6358,1.6355,1.6358,136300000.0
2005-08-31 02:35:00,1.6363,1.6364,1.6358,1.6359,136300000.0
2005-08-31 02:36:00,1.6357,1.6361,1.6357,1.6358,136300000.0
2005-08-31 02:37:00,1.6358,1.6359,1.6354,1.6355,136300000.0
2005-08-31 02:38:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2005-08-31 02:39:00,1.6355,1.6358,1.6355,1.6355,136300000.0
2005-08-31 02:40:00,1.6357,1.6357,1.6353,1.6353,136300000.0
2005-08-31 02:41:00,1.6351,1.6353,1.6346,1.6348,136300000.0
2005-08-31 02:42:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2005-08-31 02:43:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2005-08-31 02:44:00,1.6353,1.6353,1.6346,1.6349,136300000.0
2005-08-31 02:45:00,1.6351,1.6351,1.6349,1.6351,136300000.0
2005-08-31 02:46:00,1.6348,1.6351,1.6348,1.6351,136300000.0
2005-08-31 02:47:00,1.6356,1.6356,1.6351,1.6351,136300000.0
2005-08-31 02:48:00,1.6353,1.6359,1.6351,1.6359,136300000.0
2005-08-31 02:49:00,1.6361,1.6361,1.6354,1.6356,136300000.0
2005-08-31 02:50:00,1.6357,1.6363,1.6353,1.6358,136300000.0
2005-08-31 02:51:00,1.6356,1.6364,1.6356,1.6363,136300000.0
2005-08-31 02:52:00,1.6364,1.6366,1.6361,1.6363,136300000.0
2005-08-31 02:53:00,1.6364,1.6366,1.6361,1.6362,136300000.0
2005-08-31 02:54:00,1.6364,1.6365,1.6358,1.6358,136300000.0
2005-08-31 02:55:00,1.6357,1.6362,1.6355,1.6357,136300000.0
2005-08-31 02:56:00,1.6361,1.6361,1.6357,1.6357,136300000.0
2005-08-31 02:57:00,1.6355,1.6362,1.6355,1.6359,136300000.0
2005-08-31 02:58:00,1.6358,1.636,1.6357,1.6357,136300000.0
2005-08-31 02:59:00,1.6359,1.636,1.6356,1.6356,136300000.0
2005-08-31 03:00:00,1.6358,1.6358,1.6354,1.6355,136300000.0
2005-08-31 03:01:00,1.6356,1.6356,1.6351,1.6353,136300000.0
2005-08-31 03:02:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-08-31 03:03:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2005-08-31 03:04:00,1.6351,1.6353,1.6348,1.6349,136300000.0
2005-08-31 03:05:00,1.6351,1.6351,1.6346,1.6348,136300000.0
2005-08-31 03:06:00,1.6349,1.6349,1.6346,1.6348,136300000.0
2005-08-31 03:07:00,1.6346,1.6349,1.6346,1.6346,136300000.0
2005-08-31 03:08:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-08-31 03:09:00,1.6348,1.6354,1.6346,1.6354,136300000.0
2005-08-31 03:10:00,1.6356,1.6356,1.6351,1.6351,136300000.0
2005-08-31 03:11:00,1.6355,1.6356,1.6354,1.6356,136300000.0
2005-08-31 03:12:00,1.6358,1.6363,1.6355,1.6359,136300000.0
2005-08-31 03:13:00,1.6358,1.6361,1.6356,1.6358,136300000.0
2005-08-31 03:14:00,1.6359,1.6363,1.6357,1.6363,136300000.0
2005-08-31 03:15:00,1.6365,1.6365,1.6357,1.636,136300000.0
2005-08-31 03:16:00,1.6359,1.636,1.6354,1.6356,136300000.0
2005-08-31 03:17:00,1.6357,1.6359,1.6353,1.6359,136300000.0
2005-08-31 03:18:00,1.6358,1.636,1.6349,1.6351,136300000.0
2005-08-31 03:19:00,1.6354,1.6355,1.6354,1.6354,136300000.0
2005-08-31 03:20:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2005-08-31 03:21:00,1.6355,1.6358,1.6355,1.6357,136300000.0
2005-08-31 03:22:00,1.6358,1.6361,1.6358,1.6359,136300000.0
2005-08-31 03:23:00,1.636,1.6362,1.6355,1.6357,136300000.0
2005-08-31 03:24:00,1.6355,1.6359,1.6353,1.6353,136300000.0
2005-08-31 03:25:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2005-08-31 03:26:00,1.6354,1.6354,1.6344,1.6345,136300000.0
2005-08-31 03:27:00,1.6343,1.6343,1.6337,1.6338,136300000.0
2005-08-31 03:28:00,1.6337,1.6343,1.6335,1.6342,136300000.0
2005-08-31 03:29:00,1.6343,1.6344,1.6342,1.6344,136300000.0
2005-08-31 03:30:00,1.6348,1.6348,1.6328,1.6346,136300000.0
2005-08-31 03:31:00,1.6348,1.6363,1.6346,1.6362,136300000.0
2005-08-31 03:32:00,1.6364,1.6365,1.6363,1.6364,136300000.0
2005-08-31 03:33:00,1.6363,1.6364,1.6358,1.6358,136300000.0
2005-08-31 03:34:00,1.6357,1.6363,1.6356,1.6361,136300000.0
2005-08-31 03:35:00,1.636,1.6361,1.6354,1.6355,136300000.0
2005-08-31 03:36:00,1.6356,1.6357,1.6348,1.6351,136300000.0
2005-08-31 03:37:00,1.6353,1.6353,1.6349,1.6349,136300000.0
2005-08-31 03:38:00,1.6354,1.6354,1.6348,1.6348,136300000.0
2005-08-31 03:39:00,1.6346,1.6348,1.6342,1.6342,136300000.0
2005-08-31 03:40:00,1.6343,1.6343,1.6336,1.6338,136300000.0
2005-08-31 03:41:00,1.6339,1.634,1.6331,1.6333,136300000.0
2005-08-31 03:42:00,1.633,1.6338,1.633,1.6335,136300000.0
2005-08-31 03:43:00,1.6334,1.6338,1.6333,1.6338,136300000.0
2005-08-31 03:44:00,1.6339,1.6339,1.6334,1.6336,136300000.0
2005-08-31 03:45:00,1.6335,1.6339,1.6333,1.6334,136300000.0
2005-08-31 03:46:00,1.6335,1.6335,1.633,1.6334,136300000.0
2005-08-31 03:47:00,1.6337,1.6337,1.6334,1.6334,136300000.0
2005-08-31 03:48:00,1.6333,1.6336,1.6331,1.6334,136300000.0
2005-08-31 03:49:00,1.6333,1.6337,1.6333,1.6335,136300000.0
2005-08-31 03:50:00,1.6337,1.6339,1.6333,1.6334,136300000.0
2005-08-31 03:51:00,1.6336,1.6338,1.6328,1.6331,136300000.0
2005-08-31 03:52:00,1.6333,1.6334,1.633,1.6333,136300000.0
2005-08-31 03:53:00,1.6331,1.6331,1.6329,1.633,136300000.0
2005-08-31 03:54:00,1.6329,1.6331,1.6329,1.633,136300000.0
2005-08-31 03:55:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2005-08-31 03:56:00,1.6327,1.6327,1.6322,1.6324,136300000.0
2005-08-31 03:57:00,1.6327,1.6328,1.6324,1.6327,136300000.0
2005-08-31 03:58:00,1.6328,1.6328,1.6321,1.6327,136300000.0
2005-08-31 03:59:00,1.6329,1.6329,1.6304,1.6304,136300000.0
2005-08-31 04:00:00,1.6307,1.6319,1.6307,1.6319,136300000.0
2005-08-31 04:01:00,1.6317,1.6319,1.6312,1.6313,136300000.0
2005-08-31 04:02:00,1.6312,1.6314,1.6309,1.6314,136300000.0
2005-08-31 04:03:00,1.6313,1.6314,1.631,1.631,136300000.0
2005-08-31 04:04:00,1.6313,1.6316,1.6312,1.6312,136300000.0
2005-08-31 04:05:00,1.6313,1.6316,1.631,1.6315,136300000.0
2005-08-31 04:06:00,1.6314,1.6317,1.6313,1.6315,136300000.0
2005-08-31 04:07:00,1.6316,1.6319,1.6315,1.6315,136300000.0
2005-08-31 04:08:00,1.6316,1.6317,1.6314,1.6314,136300000.0
2005-08-31 04:09:00,1.6315,1.6319,1.6315,1.6318,136300000.0
2005-08-31 04:10:00,1.6319,1.6319,1.6316,1.6316,136300000.0
2005-08-31 04:11:00,1.6317,1.6319,1.6315,1.6315,136300000.0
2005-08-31 04:12:00,1.6316,1.6316,1.6309,1.6309,136300000.0
2005-08-31 04:13:00,1.6307,1.631,1.6306,1.6309,136300000.0
2005-08-31 04:14:00,1.631,1.631,1.6307,1.6307,136300000.0
2005-08-31 04:15:00,1.631,1.631,1.6305,1.631,136300000.0
2005-08-31 04:16:00,1.6309,1.631,1.6306,1.6307,136300000.0
2005-08-31 04:17:00,1.6306,1.6307,1.6305,1.6306,136300000.0
2005-08-31 04:18:00,1.6307,1.6307,1.6299,1.6304,136300000.0
2005-08-31 04:19:00,1.63,1.6306,1.63,1.6306,136300000.0
2005-08-31 04:20:00,1.6307,1.631,1.6303,1.6306,136300000.0
2005-08-31 04:21:00,1.6305,1.6306,1.63,1.6306,136300000.0
2005-08-31 04:22:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-08-31 04:23:00,1.6312,1.6314,1.631,1.6314,136300000.0
2005-08-31 04:24:00,1.6315,1.6318,1.6313,1.6315,136300000.0
2005-08-31 04:25:00,1.631,1.6317,1.631,1.631,136300000.0
2005-08-31 04:26:00,1.6315,1.6318,1.6314,1.6318,136300000.0
2005-08-31 04:27:00,1.6317,1.6321,1.6317,1.6318,136300000.0
2005-08-31 04:28:00,1.6316,1.6324,1.6316,1.632,136300000.0
2005-08-31 04:29:00,1.6319,1.6325,1.6319,1.6325,136300000.0
2005-08-31 04:30:00,1.6324,1.6329,1.6322,1.6322,136300000.0
2005-08-31 04:31:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2005-08-31 04:32:00,1.6327,1.633,1.6327,1.633,136300000.0
2005-08-31 04:33:00,1.6329,1.633,1.6325,1.6325,136300000.0
2005-08-31 04:34:00,1.6327,1.6331,1.6325,1.6328,136300000.0
2005-08-31 04:35:00,1.6327,1.6329,1.6322,1.6329,136300000.0
2005-08-31 04:36:00,1.6331,1.6331,1.6325,1.6325,136300000.0
2005-08-31 04:37:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2005-08-31 04:38:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-08-31 04:39:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-08-31 04:40:00,1.6329,1.6333,1.6329,1.6329,136300000.0
2005-08-31 04:41:00,1.6331,1.6339,1.633,1.6338,136300000.0
2005-08-31 04:42:00,1.6339,1.6343,1.6338,1.6341,136300000.0
2005-08-31 04:43:00,1.634,1.634,1.6331,1.6335,136300000.0
2005-08-31 04:44:00,1.6334,1.6339,1.6334,1.6335,136300000.0
2005-08-31 04:45:00,1.634,1.634,1.6335,1.6335,136300000.0
2005-08-31 04:46:00,1.6334,1.6335,1.6333,1.6335,136300000.0
2005-08-31 04:47:00,1.6334,1.6337,1.6333,1.6334,136300000.0
2005-08-31 04:48:00,1.6336,1.6336,1.6333,1.6334,136300000.0
2005-08-31 04:49:00,1.6335,1.6335,1.633,1.633,136300000.0
2005-08-31 04:50:00,1.6331,1.6335,1.633,1.633,136300000.0
2005-08-31 04:51:00,1.6329,1.6331,1.6329,1.6329,136300000.0
2005-08-31 04:52:00,1.6328,1.633,1.6324,1.633,136300000.0
2005-08-31 04:53:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-08-31 04:54:00,1.6333,1.6333,1.6325,1.6325,136300000.0
2005-08-31 04:55:00,1.6328,1.6331,1.6325,1.633,136300000.0
2005-08-31 04:56:00,1.6331,1.6331,1.6329,1.633,136300000.0
2005-08-31 04:57:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2005-08-31 04:58:00,1.633,1.633,1.6324,1.6324,136300000.0
2005-08-31 04:59:00,1.6327,1.633,1.6327,1.633,136300000.0
2005-08-31 05:00:00,1.6331,1.6331,1.6325,1.6329,136300000.0
2005-08-31 05:01:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2005-08-31 05:02:00,1.633,1.633,1.6329,1.6329,136300000.0
2005-08-31 05:04:00,1.6328,1.6331,1.6328,1.6331,136300000.0
2005-08-31 05:05:00,1.6333,1.6334,1.6331,1.6334,136300000.0
2005-08-31 05:06:00,1.6333,1.6335,1.6333,1.6333,136300000.0
2005-08-31 05:07:00,1.6334,1.6337,1.6331,1.6335,136300000.0
2005-08-31 05:08:00,1.6334,1.6337,1.6333,1.6335,136300000.0
2005-08-31 05:09:00,1.6336,1.6339,1.6335,1.6338,136300000.0
2005-08-31 05:10:00,1.6339,1.6342,1.6337,1.6342,136300000.0
2005-08-31 05:11:00,1.6343,1.6344,1.634,1.6341,136300000.0
2005-08-31 05:12:00,1.634,1.6342,1.634,1.6341,136300000.0
2005-08-31 05:13:00,1.6342,1.6342,1.634,1.6341,136300000.0
2005-08-31 05:14:00,1.6338,1.6342,1.6338,1.6341,136300000.0
2005-08-31 05:15:00,1.6339,1.6341,1.6339,1.634,136300000.0
2005-08-31 05:16:00,1.6341,1.6342,1.634,1.634,136300000.0
2005-08-31 05:17:00,1.6339,1.6342,1.6338,1.6341,136300000.0
2005-08-31 05:18:00,1.6342,1.6346,1.6342,1.6344,136300000.0
2005-08-31 05:19:00,1.6343,1.6345,1.6343,1.6343,136300000.0
2005-08-31 05:20:00,1.6344,1.6348,1.6342,1.6346,136300000.0
2005-08-31 05:22:00,1.6348,1.6348,1.6348,1.6348,136300000.0
2005-08-31 05:23:00,1.6346,1.6346,1.6343,1.6343,136300000.0
2005-08-31 05:24:00,1.6345,1.6346,1.6338,1.6341,136300000.0
2005-08-31 05:25:00,1.6343,1.6343,1.6341,1.6341,136300000.0
2005-08-31 05:26:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2005-08-31 05:27:00,1.6344,1.6346,1.6344,1.6344,136300000.0
2005-08-31 05:28:00,1.6345,1.6348,1.6344,1.6346,136300000.0
2005-08-31 05:29:00,1.6345,1.6346,1.6342,1.6344,136300000.0
2005-08-31 05:30:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-08-31 05:31:00,1.6344,1.6346,1.6338,1.6343,136300000.0
2005-08-31 05:32:00,1.6338,1.6343,1.6338,1.6339,136300000.0
2005-08-31 05:33:00,1.6342,1.6344,1.6339,1.6344,136300000.0
2005-08-31 05:34:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2005-08-31 05:35:00,1.6346,1.6346,1.6343,1.6344,136300000.0
2005-08-31 05:36:00,1.6346,1.6346,1.6342,1.6345,136300000.0
2005-08-31 05:37:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2005-08-31 05:38:00,1.6346,1.6346,1.634,1.6341,136300000.0
2005-08-31 05:39:00,1.6342,1.6344,1.6342,1.6344,136300000.0
2005-08-31 05:40:00,1.6345,1.6346,1.6344,1.6346,136300000.0
2005-08-31 05:41:00,1.6348,1.6348,1.6344,1.6346,136300000.0
2005-08-31 05:42:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-08-31 05:43:00,1.6343,1.6344,1.6341,1.6343,136300000.0
2005-08-31 05:45:00,1.6344,1.6344,1.6343,1.6343,136300000.0
2005-08-31 05:46:00,1.6342,1.6344,1.6342,1.6344,136300000.0
2005-08-31 05:47:00,1.6342,1.6345,1.6342,1.6345,136300000.0
2005-08-31 05:48:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-08-31 05:49:00,1.6345,1.6346,1.6344,1.6346,136300000.0
2005-08-31 05:50:00,1.6345,1.6345,1.6343,1.6344,136300000.0
2005-08-31 05:51:00,1.6345,1.6345,1.6342,1.6344,136300000.0
2005-08-31 05:52:00,1.6346,1.6346,1.6344,1.6346,136300000.0
2005-08-31 05:53:00,1.6348,1.6348,1.6348,1.6348,136300000.0
2005-08-31 05:54:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-08-31 05:55:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-08-31 05:56:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2005-08-31 05:57:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-08-31 05:58:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-08-31 06:00:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-08-31 06:01:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-08-31 06:02:00,1.6345,1.6345,1.6344,1.6345,136300000.0
2005-08-31 06:03:00,1.6344,1.6344,1.6341,1.6341,136300000.0
2005-08-31 06:04:00,1.6343,1.6346,1.6342,1.6346,136300000.0
2005-08-31 06:05:00,1.6348,1.6348,1.6342,1.6342,136300000.0
2005-08-31 06:06:00,1.6343,1.6344,1.6341,1.6342,136300000.0
2005-08-31 06:07:00,1.6341,1.6342,1.6338,1.634,136300000.0
2005-08-31 06:08:00,1.6339,1.634,1.6331,1.6331,136300000.0
2005-08-31 06:09:00,1.633,1.6337,1.6327,1.6327,136300000.0
2005-08-31 06:10:00,1.6328,1.6337,1.6328,1.6334,136300000.0
2005-08-31 06:11:00,1.6335,1.6335,1.6331,1.6335,136300000.0
2005-08-31 06:12:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2005-08-31 06:13:00,1.6336,1.6336,1.6335,1.6335,136300000.0
2005-08-31 06:14:00,1.6336,1.6336,1.6335,1.6336,136300000.0
2005-08-31 06:15:00,1.6337,1.6337,1.6336,1.6337,136300000.0
2005-08-31 06:16:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2005-08-31 06:17:00,1.6339,1.6341,1.6339,1.634,136300000.0
2005-08-31 06:19:00,1.6339,1.634,1.6338,1.6338,136300000.0
2005-08-31 06:22:00,1.6337,1.6338,1.6337,1.6337,136300000.0
2005-08-31 06:23:00,1.6338,1.6338,1.6336,1.6336,136300000.0
2005-08-31 06:24:00,1.6335,1.6336,1.6334,1.6336,136300000.0
2005-08-31 06:25:00,1.6335,1.6335,1.6333,1.6334,136300000.0
2005-08-31 06:26:00,1.6333,1.6334,1.6333,1.6334,136300000.0
2005-08-31 06:27:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-08-31 06:28:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2005-08-31 06:29:00,1.6333,1.6337,1.6333,1.6333,136300000.0
2005-08-31 06:30:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2005-08-31 06:31:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2005-08-31 06:32:00,1.6334,1.6336,1.6331,1.6334,136300000.0
2005-08-31 06:33:00,1.6336,1.6336,1.6333,1.6333,136300000.0
2005-08-31 06:34:00,1.6334,1.6334,1.6329,1.6331,136300000.0
2005-08-31 06:35:00,1.6334,1.6335,1.6331,1.6331,136300000.0
2005-08-31 06:36:00,1.6333,1.6337,1.6333,1.6336,136300000.0
2005-08-31 06:37:00,1.6335,1.6337,1.6334,1.6337,136300000.0
2005-08-31 06:38:00,1.6336,1.6343,1.6336,1.6337,136300000.0
2005-08-31 06:39:00,1.6336,1.634,1.6336,1.634,136300000.0
2005-08-31 06:40:00,1.6339,1.6339,1.6338,1.6339,136300000.0
2005-08-31 06:41:00,1.6338,1.6339,1.6337,1.6339,136300000.0
2005-08-31 06:42:00,1.6337,1.6341,1.6337,1.634,136300000.0
2005-08-31 06:43:00,1.6339,1.634,1.6339,1.6339,136300000.0
2005-08-31 06:45:00,1.634,1.6348,1.6339,1.6348,136300000.0
2005-08-31 06:46:00,1.6349,1.6354,1.6349,1.6353,136300000.0
2005-08-31 06:47:00,1.6351,1.6351,1.6346,1.6346,136300000.0
2005-08-31 06:48:00,1.6348,1.6354,1.6348,1.6349,136300000.0
2005-08-31 06:49:00,1.6348,1.6351,1.6346,1.6346,136300000.0
2005-08-31 06:50:00,1.6345,1.6348,1.6342,1.6342,136300000.0
2005-08-31 06:51:00,1.6343,1.6346,1.6337,1.6337,136300000.0
2005-08-31 06:52:00,1.6338,1.6342,1.6338,1.634,136300000.0
2005-08-31 06:53:00,1.6345,1.6346,1.6342,1.6343,136300000.0
2005-08-31 06:54:00,1.6342,1.6343,1.634,1.634,136300000.0
2005-08-31 06:55:00,1.6341,1.6341,1.6339,1.6341,136300000.0
2005-08-31 06:56:00,1.634,1.6346,1.634,1.6345,136300000.0
2005-08-31 06:57:00,1.6343,1.6343,1.6341,1.6342,136300000.0
2005-08-31 06:58:00,1.6341,1.6346,1.6341,1.6345,136300000.0
2005-08-31 06:59:00,1.6346,1.6346,1.6343,1.6345,136300000.0
2005-08-31 07:00:00,1.6344,1.6345,1.6343,1.6343,136300000.0
2005-08-31 07:01:00,1.6342,1.6346,1.6342,1.6346,136300000.0
2005-08-31 07:02:00,1.6345,1.6348,1.6344,1.6346,136300000.0
2005-08-31 07:03:00,1.6345,1.6346,1.634,1.6343,136300000.0
2005-08-31 07:04:00,1.6342,1.6344,1.634,1.6343,136300000.0
2005-08-31 07:05:00,1.634,1.6345,1.634,1.6343,136300000.0
2005-08-31 07:06:00,1.6342,1.6345,1.6342,1.6345,136300000.0
2005-08-31 07:07:00,1.6346,1.6346,1.6343,1.6345,136300000.0
2005-08-31 07:08:00,1.6344,1.6346,1.6342,1.6345,136300000.0
2005-08-31 07:09:00,1.6343,1.6345,1.634,1.6343,136300000.0
2005-08-31 07:10:00,1.6341,1.6343,1.634,1.6343,136300000.0
2005-08-31 07:11:00,1.6344,1.6344,1.634,1.6341,136300000.0
2005-08-31 07:12:00,1.634,1.6341,1.634,1.6341,136300000.0
2005-08-31 07:13:00,1.634,1.6341,1.6336,1.6336,136300000.0
2005-08-31 07:14:00,1.6335,1.6336,1.6335,1.6335,136300000.0
2005-08-31 07:15:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2005-08-31 07:16:00,1.6333,1.6335,1.633,1.6331,136300000.0
2005-08-31 07:17:00,1.633,1.6331,1.6329,1.633,136300000.0
2005-08-31 07:18:00,1.6329,1.633,1.6328,1.633,136300000.0
2005-08-31 07:19:00,1.6329,1.633,1.6327,1.6327,136300000.0
2005-08-31 07:20:00,1.6325,1.6329,1.6324,1.6328,136300000.0
2005-08-31 07:21:00,1.6329,1.633,1.6325,1.6327,136300000.0
2005-08-31 07:22:00,1.6325,1.633,1.6325,1.6327,136300000.0
2005-08-31 07:23:00,1.6328,1.6331,1.6328,1.633,136300000.0
2005-08-31 07:24:00,1.6331,1.6331,1.6329,1.633,136300000.0
2005-08-31 07:25:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2005-08-31 07:27:00,1.633,1.633,1.6328,1.6329,136300000.0
2005-08-31 07:28:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-08-31 07:29:00,1.633,1.6333,1.6329,1.6331,136300000.0
2005-08-31 07:30:00,1.6333,1.6338,1.6333,1.6337,136300000.0
2005-08-31 07:31:00,1.6336,1.6338,1.6334,1.6338,136300000.0
2005-08-31 07:32:00,1.6339,1.6342,1.6338,1.6341,136300000.0
2005-08-31 07:33:00,1.6343,1.6343,1.6341,1.6341,136300000.0
2005-08-31 07:34:00,1.6339,1.634,1.6337,1.634,136300000.0
2005-08-31 07:35:00,1.6339,1.6339,1.6338,1.6339,136300000.0
2005-08-31 07:36:00,1.634,1.634,1.6328,1.6333,136300000.0
2005-08-31 07:37:00,1.6335,1.6336,1.6335,1.6336,136300000.0
2005-08-31 07:38:00,1.6335,1.6335,1.6335,1.6335,136300000.0
2005-08-31 07:39:00,1.6336,1.6338,1.6335,1.6337,136300000.0
2005-08-31 07:40:00,1.6338,1.6339,1.6336,1.6337,136300000.0
2005-08-31 07:41:00,1.6338,1.634,1.6336,1.6337,136300000.0
2005-08-31 07:42:00,1.6336,1.6337,1.6335,1.6335,136300000.0
2005-08-31 07:43:00,1.6336,1.6336,1.6334,1.6334,136300000.0
2005-08-31 07:44:00,1.6331,1.6337,1.6331,1.6335,136300000.0
2005-08-31 07:45:00,1.6334,1.6336,1.6334,1.6335,136300000.0
2005-08-31 07:46:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2005-08-31 07:47:00,1.6333,1.6333,1.633,1.633,136300000.0
2005-08-31 07:48:00,1.6331,1.6331,1.6328,1.6331,136300000.0
2005-08-31 07:49:00,1.6329,1.633,1.6322,1.6325,136300000.0
2005-08-31 07:50:00,1.6327,1.6328,1.6322,1.6328,136300000.0
2005-08-31 07:51:00,1.6327,1.6329,1.6324,1.6324,136300000.0
2005-08-31 07:52:00,1.6327,1.6327,1.6322,1.6325,136300000.0
2005-08-31 07:53:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2005-08-31 07:54:00,1.6328,1.6331,1.6328,1.6331,136300000.0
2005-08-31 07:55:00,1.6334,1.6338,1.6331,1.6335,136300000.0
2005-08-31 07:56:00,1.6336,1.6338,1.6334,1.6336,136300000.0
2005-08-31 07:57:00,1.6337,1.6337,1.633,1.633,136300000.0
2005-08-31 07:58:00,1.6329,1.6331,1.6329,1.633,136300000.0
2005-08-31 07:59:00,1.6331,1.6331,1.6328,1.633,136300000.0
2005-08-31 08:00:00,1.6331,1.6331,1.6325,1.6331,136300000.0
2005-08-31 08:01:00,1.6333,1.6333,1.633,1.6331,136300000.0
2005-08-31 08:02:00,1.633,1.6336,1.633,1.6336,136300000.0
2005-08-31 08:03:00,1.6334,1.6336,1.6331,1.6333,136300000.0
2005-08-31 08:04:00,1.6334,1.6334,1.633,1.633,136300000.0
2005-08-31 08:05:00,1.6331,1.6333,1.6328,1.6333,136300000.0
2005-08-31 08:06:00,1.6331,1.6331,1.633,1.6331,136300000.0
2005-08-31 08:07:00,1.633,1.6333,1.633,1.6331,136300000.0
2005-08-31 08:08:00,1.6333,1.6334,1.6331,1.6334,136300000.0
2005-08-31 08:09:00,1.6331,1.6337,1.6331,1.6334,136300000.0
2005-08-31 08:11:00,1.6333,1.6341,1.6333,1.6341,136300000.0
2005-08-31 08:12:00,1.634,1.6342,1.6338,1.6339,136300000.0
2005-08-31 08:13:00,1.6337,1.6338,1.6335,1.6335,136300000.0
2005-08-31 08:14:00,1.6334,1.6337,1.6333,1.6336,136300000.0
2005-08-31 08:15:00,1.6331,1.6334,1.6331,1.6334,136300000.0
2005-08-31 08:16:00,1.6335,1.6337,1.6331,1.6332,136300000.0
2005-08-31 08:17:00,1.6333,1.6333,1.633,1.6332,136300000.0
2005-08-31 08:18:00,1.6333,1.6334,1.6329,1.6332,136300000.0
2005-08-31 08:19:00,1.6329,1.6335,1.6327,1.6333,136300000.0
2005-08-31 08:20:00,1.6334,1.6334,1.633,1.6331,136300000.0
2005-08-31 08:21:00,1.6333,1.6335,1.6331,1.6333,136300000.0
2005-08-31 08:22:00,1.6335,1.6336,1.6326,1.6334,136300000.0
2005-08-31 08:23:00,1.6331,1.6338,1.6331,1.6335,136300000.0
2005-08-31 08:24:00,1.6336,1.634,1.6335,1.6339,136300000.0
2005-08-31 08:25:00,1.6337,1.6343,1.6336,1.6341,136300000.0
2005-08-31 08:26:00,1.6339,1.6349,1.6339,1.6346,136300000.0
2005-08-31 08:27:00,1.6349,1.6349,1.6343,1.6344,136300000.0
2005-08-31 08:28:00,1.6345,1.6345,1.6341,1.6341,136300000.0
2005-08-31 08:29:00,1.6342,1.6344,1.6339,1.6344,136300000.0
2005-08-31 08:30:00,1.6345,1.6346,1.6342,1.6342,136300000.0
2005-08-31 08:31:00,1.634,1.6341,1.634,1.6341,136300000.0
2005-08-31 08:32:00,1.6342,1.6346,1.6339,1.6342,136300000.0
2005-08-31 08:33:00,1.6341,1.6342,1.6341,1.6341,136300000.0
2005-08-31 08:34:00,1.6342,1.6342,1.6339,1.6341,136300000.0
2005-08-31 08:35:00,1.634,1.6344,1.6338,1.6342,136300000.0
2005-08-31 08:36:00,1.6343,1.6343,1.6338,1.6339,136300000.0
2005-08-31 08:37:00,1.634,1.6343,1.634,1.6342,136300000.0
2005-08-31 08:38:00,1.6343,1.6344,1.6339,1.6342,136300000.0
2005-08-31 08:39:00,1.6343,1.6346,1.6342,1.6342,136300000.0
2005-08-31 08:40:00,1.634,1.6344,1.634,1.634,136300000.0
2005-08-31 08:41:00,1.6339,1.6347,1.6339,1.6344,136300000.0
2005-08-31 08:42:00,1.6345,1.6356,1.6341,1.6348,136300000.0
2005-08-31 08:43:00,1.6349,1.635,1.6347,1.6349,136300000.0
2005-08-31 08:44:00,1.6347,1.6348,1.6345,1.6345,136300000.0
2005-08-31 08:45:00,1.6346,1.635,1.6344,1.6349,136300000.0
2005-08-31 08:46:00,1.6348,1.6357,1.6347,1.6357,136300000.0
2005-08-31 08:47:00,1.636,1.636,1.6355,1.6356,136300000.0
2005-08-31 08:48:00,1.6357,1.6363,1.6357,1.6362,136300000.0
2005-08-31 08:49:00,1.6361,1.6361,1.6357,1.6357,136300000.0
2005-08-31 08:50:00,1.636,1.636,1.6356,1.6357,136300000.0
2005-08-31 08:51:00,1.6358,1.6359,1.6354,1.6357,136300000.0
2005-08-31 08:52:00,1.6358,1.636,1.6356,1.6357,136300000.0
2005-08-31 08:53:00,1.6359,1.6362,1.6359,1.6361,136300000.0
2005-08-31 08:54:00,1.6359,1.6361,1.6357,1.6357,136300000.0
2005-08-31 08:55:00,1.6359,1.6359,1.6353,1.6355,136300000.0
2005-08-31 08:56:00,1.6356,1.6359,1.6354,1.6358,136300000.0
2005-08-31 08:57:00,1.6359,1.6361,1.6356,1.6357,136300000.0
2005-08-31 08:58:00,1.6359,1.6359,1.6353,1.6353,136300000.0
2005-08-31 08:59:00,1.6354,1.6354,1.6349,1.6349,136300000.0
2005-08-31 09:00:00,1.6351,1.6356,1.635,1.6353,136300000.0
2005-08-31 09:01:00,1.635,1.6354,1.6349,1.6349,136300000.0
2005-08-31 09:02:00,1.635,1.6353,1.6347,1.6347,136300000.0
2005-08-31 09:03:00,1.6345,1.635,1.6345,1.6346,136300000.0
2005-08-31 09:04:00,1.6347,1.6348,1.6346,1.6346,136300000.0
2005-08-31 09:05:00,1.6347,1.6351,1.6345,1.6345,136300000.0
2005-08-31 09:06:00,1.6346,1.6349,1.6345,1.6348,136300000.0
2005-08-31 09:07:00,1.6349,1.635,1.6344,1.6346,136300000.0
2005-08-31 09:08:00,1.6345,1.6346,1.6345,1.6345,136300000.0
2005-08-31 09:09:00,1.6342,1.6346,1.6341,1.6341,136300000.0
2005-08-31 09:10:00,1.6343,1.6345,1.6342,1.6345,136300000.0
2005-08-31 09:11:00,1.6344,1.6348,1.6343,1.6343,136300000.0
2005-08-31 09:12:00,1.6344,1.6348,1.634,1.6346,136300000.0
2005-08-31 09:13:00,1.6348,1.6348,1.634,1.6342,136300000.0
2005-08-31 09:14:00,1.6344,1.6344,1.6337,1.634,136300000.0
2005-08-31 09:15:00,1.6341,1.6342,1.6339,1.6339,136300000.0
2005-08-31 09:16:00,1.6338,1.6338,1.6335,1.6337,136300000.0
2005-08-31 09:17:00,1.6336,1.6338,1.6334,1.6334,136300000.0
2005-08-31 09:18:00,1.6334,1.6336,1.6334,1.6336,136300000.0
2005-08-31 09:19:00,1.6337,1.6337,1.6336,1.6336,136300000.0
2005-08-31 09:20:00,1.6335,1.6335,1.6332,1.6335,136300000.0
2005-08-31 09:21:00,1.6334,1.6336,1.6333,1.6334,136300000.0
2005-08-31 09:22:00,1.6335,1.6335,1.6333,1.6333,136300000.0
2005-08-31 09:23:00,1.6332,1.6334,1.6332,1.6334,136300000.0
2005-08-31 09:24:00,1.6335,1.6336,1.633,1.6331,136300000.0
2005-08-31 09:25:00,1.6333,1.6333,1.6329,1.6329,136300000.0
2005-08-31 09:26:00,1.6331,1.6335,1.633,1.6333,136300000.0
2005-08-31 09:27:00,1.6334,1.6334,1.6328,1.6328,136300000.0
2005-08-31 09:28:00,1.6327,1.633,1.6327,1.633,136300000.0
2005-08-31 09:29:00,1.6329,1.633,1.6326,1.6327,136300000.0
2005-08-31 09:30:00,1.6328,1.633,1.6323,1.6325,136300000.0
2005-08-31 09:31:00,1.6324,1.6326,1.6323,1.6326,136300000.0
2005-08-31 09:32:00,1.6325,1.6328,1.6324,1.6327,136300000.0
2005-08-31 09:33:00,1.6326,1.6328,1.6325,1.6328,136300000.0
2005-08-31 09:34:00,1.6327,1.6331,1.6327,1.6328,136300000.0
2005-08-31 09:35:00,1.6329,1.6331,1.6327,1.633,136300000.0
2005-08-31 09:36:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2005-08-31 09:37:00,1.633,1.6331,1.6328,1.6328,136300000.0
2005-08-31 09:38:00,1.6329,1.6331,1.6328,1.6328,136300000.0
2005-08-31 09:39:00,1.6327,1.6333,1.6327,1.633,136300000.0
2005-08-31 09:40:00,1.6331,1.6333,1.6329,1.633,136300000.0
2005-08-31 09:41:00,1.6329,1.6331,1.6329,1.633,136300000.0
2005-08-31 09:42:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-08-31 09:43:00,1.6332,1.6334,1.6332,1.6334,136300000.0
2005-08-31 09:44:00,1.6333,1.6335,1.6332,1.6335,136300000.0
2005-08-31 09:45:00,1.6334,1.6336,1.6332,1.6333,136300000.0
2005-08-31 09:46:00,1.6331,1.6332,1.6331,1.6332,136300000.0
2005-08-31 09:47:00,1.6333,1.6334,1.6331,1.6332,136300000.0
2005-08-31 09:48:00,1.6331,1.6332,1.6331,1.6331,136300000.0
2005-08-31 09:49:00,1.6333,1.6333,1.6331,1.6332,136300000.0
2005-08-31 09:50:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2005-08-31 09:51:00,1.6331,1.6335,1.6331,1.6332,136300000.0
2005-08-31 09:52:00,1.6331,1.6332,1.6329,1.6329,136300000.0
2005-08-31 09:53:00,1.6328,1.6329,1.6324,1.6328,136300000.0
2005-08-31 09:54:00,1.6332,1.6332,1.6329,1.6331,136300000.0
2005-08-31 09:55:00,1.633,1.6331,1.6327,1.6329,136300000.0
2005-08-31 09:56:00,1.6327,1.6329,1.6322,1.6327,136300000.0
2005-08-31 09:57:00,1.633,1.633,1.6325,1.6327,136300000.0
2005-08-31 09:58:00,1.6326,1.6327,1.6326,1.6326,136300000.0
2005-08-31 09:59:00,1.6327,1.6328,1.6325,1.6328,136300000.0
2005-08-31 10:00:00,1.6327,1.6328,1.6324,1.6325,136300000.0
2005-08-31 10:01:00,1.6324,1.6324,1.6321,1.6321,136300000.0
2005-08-31 10:02:00,1.6322,1.6322,1.6319,1.6319,136300000.0
2005-08-31 10:03:00,1.6316,1.632,1.6316,1.632,136300000.0
2005-08-31 10:04:00,1.6321,1.6321,1.6317,1.6321,136300000.0
2005-08-31 10:05:00,1.6319,1.6321,1.6315,1.6318,136300000.0
2005-08-31 10:06:00,1.632,1.632,1.6319,1.6319,136300000.0
2005-08-31 10:07:00,1.632,1.6324,1.632,1.6323,136300000.0
2005-08-31 10:08:00,1.6322,1.6322,1.6318,1.632,136300000.0
2005-08-31 10:09:00,1.6321,1.6324,1.6321,1.6324,136300000.0
2005-08-31 10:10:00,1.632,1.6323,1.6317,1.6322,136300000.0
2005-08-31 10:11:00,1.6323,1.6328,1.6322,1.6326,136300000.0
2005-08-31 10:12:00,1.6327,1.6328,1.6323,1.6324,136300000.0
2005-08-31 10:13:00,1.6322,1.6324,1.6321,1.6324,136300000.0
2005-08-31 10:14:00,1.6323,1.6324,1.6316,1.6317,136300000.0
2005-08-31 10:15:00,1.6313,1.6318,1.6313,1.6316,136300000.0
2005-08-31 10:16:00,1.6315,1.6315,1.6312,1.6315,136300000.0
2005-08-31 10:17:00,1.6316,1.6317,1.6314,1.6315,136300000.0
2005-08-31 10:18:00,1.6316,1.6318,1.6313,1.6315,136300000.0
2005-08-31 10:19:00,1.6312,1.6315,1.6311,1.6314,136300000.0
2005-08-31 10:20:00,1.6315,1.6319,1.6312,1.6313,136300000.0
2005-08-31 10:21:00,1.6314,1.6314,1.6313,1.6313,136300000.0
2005-08-31 10:22:00,1.6312,1.6314,1.6311,1.6314,136300000.0
2005-08-31 10:23:00,1.6315,1.6316,1.6314,1.6315,136300000.0
2005-08-31 10:24:00,1.6312,1.6315,1.6308,1.6308,136300000.0
2005-08-31 10:25:00,1.6307,1.6309,1.6307,1.6308,136300000.0
2005-08-31 10:26:00,1.6309,1.6311,1.6307,1.631,136300000.0
2005-08-31 10:27:00,1.6309,1.6314,1.6309,1.6312,136300000.0
2005-08-31 10:28:00,1.6311,1.6312,1.6311,1.6312,136300000.0
2005-08-31 10:29:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2005-08-31 10:30:00,1.631,1.631,1.631,1.631,136300000.0
2005-08-31 10:31:00,1.6312,1.6312,1.631,1.6311,136300000.0
2005-08-31 10:32:00,1.631,1.6313,1.631,1.6312,136300000.0
2005-08-31 10:33:00,1.6311,1.6311,1.6311,1.6311,136300000.0
2005-08-31 10:34:00,1.6312,1.6314,1.6311,1.6314,136300000.0
2005-08-31 10:35:00,1.6315,1.6315,1.6313,1.6315,136300000.0
2005-08-31 10:36:00,1.6314,1.6315,1.6314,1.6314,136300000.0
2005-08-31 10:37:00,1.6315,1.6315,1.6312,1.6315,136300000.0
2005-08-31 10:38:00,1.6319,1.632,1.6317,1.632,136300000.0
2005-08-31 10:39:00,1.6319,1.6319,1.6317,1.6317,136300000.0
2005-08-31 10:40:00,1.6319,1.632,1.6317,1.6319,136300000.0
2005-08-31 10:41:00,1.6319,1.6321,1.6317,1.632,136300000.0
2005-08-31 10:42:00,1.6321,1.6321,1.6317,1.632,136300000.0
2005-08-31 10:43:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2005-08-31 10:44:00,1.6319,1.6321,1.6319,1.6319,136300000.0
2005-08-31 10:45:00,1.6321,1.6322,1.632,1.6322,136300000.0
2005-08-31 10:46:00,1.6321,1.6324,1.6319,1.6324,136300000.0
2005-08-31 10:47:00,1.6325,1.6326,1.6317,1.6319,136300000.0
2005-08-31 10:48:00,1.6319,1.6319,1.6312,1.6315,136300000.0
2005-08-31 10:49:00,1.6317,1.6319,1.6312,1.6312,136300000.0
2005-08-31 10:50:00,1.6315,1.6316,1.6313,1.6313,136300000.0
2005-08-31 10:51:00,1.6316,1.6319,1.6316,1.6319,136300000.0
2005-08-31 10:52:00,1.6318,1.6325,1.6318,1.6325,136300000.0
2005-08-31 10:53:00,1.6326,1.6327,1.6323,1.6326,136300000.0
2005-08-31 10:54:00,1.6323,1.6324,1.6321,1.6322,136300000.0
2005-08-31 10:55:00,1.6323,1.6323,1.6321,1.6323,136300000.0
2005-08-31 10:56:00,1.6324,1.6325,1.6323,1.6324,136300000.0
2005-08-31 10:57:00,1.6323,1.6323,1.6317,1.6318,136300000.0
2005-08-31 10:58:00,1.632,1.6323,1.6315,1.6317,136300000.0
2005-08-31 10:59:00,1.6318,1.6319,1.6317,1.6319,136300000.0
2005-08-31 11:00:00,1.6318,1.632,1.6318,1.6318,136300000.0
2005-08-31 11:01:00,1.6317,1.632,1.6317,1.6318,136300000.0
2005-08-31 11:02:00,1.6317,1.6318,1.6315,1.6315,136300000.0
2005-08-31 11:03:00,1.6317,1.6318,1.6316,1.6316,136300000.0
2005-08-31 11:04:00,1.6317,1.6318,1.6316,1.6317,136300000.0
2005-08-31 11:05:00,1.6318,1.6318,1.6316,1.6318,136300000.0
2005-08-31 11:06:00,1.6317,1.6323,1.6317,1.6322,136300000.0
2005-08-31 11:07:00,1.6323,1.6326,1.6322,1.6326,136300000.0
2005-08-31 11:08:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2005-08-31 11:09:00,1.6323,1.6324,1.6321,1.6323,136300000.0
2005-08-31 11:10:00,1.6324,1.6328,1.6322,1.6327,136300000.0
2005-08-31 11:11:00,1.6326,1.6326,1.6324,1.6324,136300000.0
2005-08-31 11:12:00,1.6325,1.6327,1.6323,1.6325,136300000.0
2005-08-31 11:13:00,1.6324,1.633,1.6324,1.6328,136300000.0
2005-08-31 11:14:00,1.6326,1.6333,1.6326,1.6332,136300000.0
2005-08-31 11:15:00,1.6333,1.6335,1.633,1.6335,136300000.0
2005-08-31 11:16:00,1.6334,1.6335,1.6329,1.6334,136300000.0
2005-08-31 11:17:00,1.6333,1.6335,1.6331,1.6333,136300000.0
2005-08-31 11:18:00,1.6332,1.6332,1.6329,1.6329,136300000.0
2005-08-31 11:19:00,1.633,1.6333,1.6328,1.6328,136300000.0
2005-08-31 11:20:00,1.6329,1.6333,1.6329,1.6333,136300000.0
2005-08-31 11:21:00,1.6331,1.6334,1.633,1.6332,136300000.0
2005-08-31 11:22:00,1.6331,1.6331,1.633,1.633,136300000.0
2005-08-31 11:23:00,1.6331,1.6331,1.6328,1.6329,136300000.0
2005-08-31 11:24:00,1.6328,1.6332,1.6327,1.6331,136300000.0
2005-08-31 11:25:00,1.633,1.6331,1.6329,1.6329,136300000.0
2005-08-31 11:26:00,1.6328,1.6332,1.6328,1.6331,136300000.0
2005-08-31 11:27:00,1.6332,1.6332,1.6331,1.6331,136300000.0
2005-08-31 11:28:00,1.6332,1.6332,1.6329,1.633,136300000.0
2005-08-31 11:29:00,1.6329,1.633,1.6327,1.6328,136300000.0
2005-08-31 11:30:00,1.6327,1.633,1.6325,1.6329,136300000.0
2005-08-31 11:31:00,1.6328,1.6331,1.6328,1.6331,136300000.0
2005-08-31 11:32:00,1.6332,1.6332,1.633,1.6331,136300000.0
2005-08-31 11:33:00,1.633,1.6331,1.6328,1.6329,136300000.0
2005-08-31 11:34:00,1.6331,1.6333,1.633,1.6333,136300000.0
2005-08-31 11:35:00,1.6332,1.6335,1.633,1.6335,136300000.0
2005-08-31 11:36:00,1.6334,1.6336,1.6332,1.6332,136300000.0
2005-08-31 11:37:00,1.6331,1.6333,1.633,1.6333,136300000.0
2005-08-31 11:38:00,1.6332,1.6333,1.6332,1.6333,136300000.0
2005-08-31 11:39:00,1.6331,1.6331,1.633,1.6331,136300000.0
2005-08-31 11:40:00,1.633,1.6331,1.6323,1.6324,136300000.0
2005-08-31 11:41:00,1.6325,1.6327,1.6325,1.6326,136300000.0
2005-08-31 11:42:00,1.6325,1.6329,1.6325,1.6329,136300000.0
2005-08-31 11:43:00,1.633,1.633,1.6328,1.6328,136300000.0
2005-08-31 11:44:00,1.6329,1.633,1.6327,1.6327,136300000.0
2005-08-31 11:45:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2005-08-31 11:46:00,1.6328,1.633,1.6328,1.6329,136300000.0
2005-08-31 11:47:00,1.6331,1.6331,1.6329,1.6331,136300000.0
2005-08-31 11:48:00,1.6332,1.6332,1.6329,1.6329,136300000.0
2005-08-31 11:49:00,1.6328,1.6333,1.6328,1.6332,136300000.0
2005-08-31 11:50:00,1.6331,1.6335,1.6331,1.6333,136300000.0
2005-08-31 11:51:00,1.6332,1.6334,1.6331,1.6332,136300000.0
2005-08-31 11:52:00,1.633,1.6331,1.6326,1.6326,136300000.0
2005-08-31 11:53:00,1.6327,1.6329,1.6324,1.6328,136300000.0
2005-08-31 11:54:00,1.6329,1.6329,1.632,1.6322,136300000.0
2005-08-31 11:55:00,1.6323,1.6328,1.6323,1.6328,136300000.0
2005-08-31 11:56:00,1.6329,1.633,1.6326,1.6329,136300000.0
2005-08-31 11:57:00,1.6327,1.633,1.6324,1.6328,136300000.0
2005-08-31 11:58:00,1.6329,1.6329,1.6326,1.6328,136300000.0
2005-08-31 11:59:00,1.6327,1.6327,1.6326,1.6326,136300000.0
2005-08-31 12:00:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2005-08-31 12:01:00,1.633,1.633,1.6328,1.6328,136300000.0
2005-08-31 12:02:00,1.6329,1.633,1.6328,1.633,136300000.0
2005-08-31 12:03:00,1.6329,1.6332,1.6329,1.633,136300000.0
2005-08-31 12:04:00,1.6331,1.6332,1.6328,1.633,136300000.0
2005-08-31 12:05:00,1.6331,1.6336,1.633,1.6332,136300000.0
2005-08-31 12:06:00,1.633,1.6331,1.6328,1.6328,136300000.0
2005-08-31 12:07:00,1.6329,1.6331,1.6326,1.6329,136300000.0
2005-08-31 12:08:00,1.633,1.633,1.6327,1.6327,136300000.0
2005-08-31 12:09:00,1.6328,1.6328,1.6322,1.6322,136300000.0
2005-08-31 12:10:00,1.6323,1.6327,1.6323,1.6325,136300000.0
2005-08-31 12:11:00,1.6326,1.6327,1.6325,1.6326,136300000.0
2005-08-31 12:12:00,1.6325,1.6325,1.6321,1.6322,136300000.0
2005-08-31 12:13:00,1.6323,1.6324,1.6322,1.6322,136300000.0
2005-08-31 12:14:00,1.6323,1.6325,1.6322,1.6325,136300000.0
2005-08-31 12:15:00,1.6326,1.6326,1.6323,1.6326,136300000.0
2005-08-31 12:16:00,1.6325,1.6327,1.6323,1.6325,136300000.0
2005-08-31 12:17:00,1.6326,1.6329,1.6326,1.6326,136300000.0
2005-08-31 12:18:00,1.6324,1.6328,1.6324,1.6326,136300000.0
2005-08-31 12:19:00,1.6325,1.6327,1.6325,1.6326,136300000.0
2005-08-31 12:20:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2005-08-31 12:21:00,1.6324,1.6326,1.6322,1.6326,136300000.0
2005-08-31 12:22:00,1.6325,1.6328,1.6325,1.6325,136300000.0
2005-08-31 12:23:00,1.6326,1.6328,1.6325,1.6325,136300000.0
2005-08-31 12:24:00,1.6324,1.6324,1.6323,1.6323,136300000.0
2005-08-31 12:25:00,1.6324,1.6325,1.6324,1.6324,136300000.0
2005-08-31 12:26:00,1.6325,1.6328,1.6325,1.6327,136300000.0
2005-08-31 12:27:00,1.6328,1.6328,1.6322,1.6325,136300000.0
2005-08-31 12:28:00,1.6327,1.6327,1.6324,1.6326,136300000.0
2005-08-31 12:29:00,1.6327,1.6329,1.6325,1.6328,136300000.0
2005-08-31 12:30:00,1.6327,1.6327,1.6322,1.6325,136300000.0
2005-08-31 12:31:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2005-08-31 12:32:00,1.6324,1.6328,1.6324,1.6327,136300000.0
2005-08-31 12:33:00,1.6326,1.6329,1.6324,1.6329,136300000.0
2005-08-31 12:34:00,1.6328,1.6329,1.6326,1.6327,136300000.0
2005-08-31 12:35:00,1.6328,1.6331,1.6327,1.6328,136300000.0
2005-08-31 12:36:00,1.633,1.633,1.6323,1.6327,136300000.0
2005-08-31 12:37:00,1.6326,1.6331,1.632,1.6323,136300000.0
2005-08-31 12:38:00,1.6322,1.6324,1.6321,1.6321,136300000.0
2005-08-31 12:39:00,1.6318,1.632,1.6317,1.632,136300000.0
2005-08-31 12:40:00,1.6321,1.6323,1.632,1.6321,136300000.0
2005-08-31 12:41:00,1.6322,1.6327,1.6322,1.6326,136300000.0
2005-08-31 12:42:00,1.6325,1.6325,1.632,1.6321,136300000.0
2005-08-31 12:43:00,1.6322,1.6323,1.6321,1.6322,136300000.0
2005-08-31 12:44:00,1.6321,1.6326,1.6321,1.6326,136300000.0
2005-08-31 12:45:00,1.6327,1.6329,1.6326,1.6328,136300000.0
2005-08-31 12:46:00,1.6326,1.6327,1.6323,1.6327,136300000.0
2005-08-31 12:47:00,1.6326,1.6327,1.6323,1.6323,136300000.0
2005-08-31 12:48:00,1.6322,1.6322,1.6317,1.6317,136300000.0
2005-08-31 12:49:00,1.632,1.6322,1.6319,1.6321,136300000.0
2005-08-31 12:50:00,1.6323,1.6323,1.6316,1.6318,136300000.0
2005-08-31 12:51:00,1.6317,1.632,1.6317,1.6318,136300000.0
2005-08-31 12:52:00,1.6319,1.6322,1.6318,1.632,136300000.0
2005-08-31 12:53:00,1.6319,1.6323,1.6318,1.632,136300000.0
2005-08-31 12:54:00,1.6321,1.6323,1.6319,1.6321,136300000.0
2005-08-31 12:55:00,1.632,1.6322,1.6319,1.6322,136300000.0
2005-08-31 12:56:00,1.6324,1.6324,1.632,1.6321,136300000.0
2005-08-31 12:57:00,1.6322,1.6323,1.6321,1.6322,136300000.0
2005-08-31 12:58:00,1.632,1.6322,1.632,1.6322,136300000.0
2005-08-31 12:59:00,1.6321,1.6321,1.6318,1.6319,136300000.0
2005-08-31 13:00:00,1.6318,1.633,1.6318,1.6329,136300000.0
2005-08-31 13:01:00,1.633,1.633,1.6325,1.6326,136300000.0
2005-08-31 13:02:00,1.6328,1.6332,1.6326,1.6332,136300000.0
2005-08-31 13:03:00,1.6331,1.6332,1.6328,1.6332,136300000.0
2005-08-31 13:04:00,1.6335,1.6335,1.6326,1.6331,136300000.0
2005-08-31 13:05:00,1.6334,1.6335,1.6328,1.6328,136300000.0
2005-08-31 13:06:00,1.6329,1.6331,1.6328,1.633,136300000.0
2005-08-31 13:07:00,1.6331,1.6333,1.6329,1.6331,136300000.0
2005-08-31 13:08:00,1.633,1.6331,1.6327,1.6328,136300000.0
2005-08-31 13:09:00,1.633,1.633,1.6328,1.6328,136300000.0
2005-08-31 13:10:00,1.6327,1.6334,1.6327,1.6331,136300000.0
2005-08-31 13:11:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2005-08-31 13:12:00,1.6328,1.6328,1.6326,1.6328,136300000.0
2005-08-31 13:14:00,1.6327,1.6333,1.6326,1.6333,136300000.0
2005-08-31 13:15:00,1.6331,1.6337,1.633,1.6334,136300000.0
2005-08-31 13:16:00,1.6335,1.6335,1.6332,1.6334,136300000.0
2005-08-31 13:17:00,1.6333,1.6334,1.6333,1.6334,136300000.0
2005-08-31 13:18:00,1.6335,1.6335,1.633,1.6332,136300000.0
2005-08-31 13:19:00,1.6331,1.6333,1.6329,1.6333,136300000.0
2005-08-31 13:20:00,1.6332,1.6332,1.6328,1.633,136300000.0
2005-08-31 13:21:00,1.6329,1.6329,1.6325,1.6326,136300000.0
2005-08-31 13:22:00,1.6327,1.6327,1.6323,1.6325,136300000.0
2005-08-31 13:23:00,1.6324,1.6327,1.6324,1.6326,136300000.0
2005-08-31 13:24:00,1.6325,1.6326,1.6323,1.6326,136300000.0
2005-08-31 13:25:00,1.6325,1.6326,1.6324,1.6326,136300000.0
2005-08-31 13:26:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2005-08-31 13:27:00,1.6324,1.6325,1.6321,1.6322,136300000.0
2005-08-31 13:28:00,1.6321,1.6324,1.6321,1.6322,136300000.0
2005-08-31 13:29:00,1.6323,1.6326,1.6322,1.6326,136300000.0
2005-08-31 13:30:00,1.6325,1.6336,1.6325,1.6333,136300000.0
2005-08-31 13:31:00,1.6334,1.6335,1.6329,1.6329,136300000.0
2005-08-31 13:32:00,1.6328,1.6334,1.6328,1.6334,136300000.0
2005-08-31 13:33:00,1.6333,1.6339,1.6332,1.6337,136300000.0
2005-08-31 13:34:00,1.6339,1.634,1.6336,1.6336,136300000.0
2005-08-31 13:35:00,1.6337,1.634,1.6332,1.6333,136300000.0
2005-08-31 13:36:00,1.6335,1.634,1.6335,1.6336,136300000.0
2005-08-31 13:37:00,1.6334,1.6336,1.633,1.6334,136300000.0
2005-08-31 13:38:00,1.6333,1.6333,1.6326,1.633,136300000.0
2005-08-31 13:39:00,1.6331,1.6331,1.6326,1.6328,136300000.0
2005-08-31 13:40:00,1.6329,1.633,1.6329,1.633,136300000.0
2005-08-31 13:41:00,1.6331,1.6332,1.6329,1.6331,136300000.0
2005-08-31 13:42:00,1.6329,1.6334,1.6329,1.6334,136300000.0
2005-08-31 13:43:00,1.6337,1.6339,1.6335,1.6336,136300000.0
2005-08-31 13:44:00,1.6335,1.6338,1.6332,1.6337,136300000.0
2005-08-31 13:45:00,1.6338,1.6339,1.6336,1.6339,136300000.0
2005-08-31 13:46:00,1.6338,1.6341,1.6337,1.6341,136300000.0
2005-08-31 13:47:00,1.6342,1.6343,1.634,1.6341,136300000.0
2005-08-31 13:48:00,1.6339,1.6342,1.6339,1.6341,136300000.0
2005-08-31 13:49:00,1.6344,1.6344,1.6341,1.6342,136300000.0
2005-08-31 13:50:00,1.6341,1.6344,1.634,1.634,136300000.0
2005-08-31 13:51:00,1.6341,1.6342,1.6337,1.6342,136300000.0
2005-08-31 13:52:00,1.6343,1.6343,1.634,1.6343,136300000.0
2005-08-31 13:53:00,1.6342,1.6342,1.6338,1.6339,136300000.0
2005-08-31 13:54:00,1.6338,1.6339,1.6333,1.6339,136300000.0
2005-08-31 13:55:00,1.634,1.6345,1.6336,1.6339,136300000.0
2005-08-31 13:56:00,1.6341,1.6344,1.634,1.6342,136300000.0
2005-08-31 13:57:00,1.6341,1.6343,1.6336,1.6338,136300000.0
2005-08-31 13:58:00,1.6339,1.6342,1.6338,1.6339,136300000.0
2005-08-31 13:59:00,1.6341,1.6341,1.6335,1.6338,136300000.0
2005-08-31 14:00:00,1.6337,1.6339,1.6337,1.6338,136300000.0
2005-08-31 14:01:00,1.6339,1.634,1.6337,1.6337,136300000.0
2005-08-31 14:02:00,1.6336,1.6338,1.6335,1.6335,136300000.0
2005-08-31 14:03:00,1.6336,1.6338,1.6335,1.6337,136300000.0
2005-08-31 14:04:00,1.6338,1.6338,1.6337,1.6338,136300000.0
2005-08-31 14:05:00,1.634,1.6341,1.6336,1.6341,136300000.0
2005-08-31 14:06:00,1.6339,1.6345,1.6339,1.6345,136300000.0
2005-08-31 14:07:00,1.6343,1.6346,1.634,1.6342,136300000.0
2005-08-31 14:08:00,1.6341,1.6343,1.6338,1.6338,136300000.0
2005-08-31 14:09:00,1.6339,1.6339,1.6337,1.6339,136300000.0
2005-08-31 14:10:00,1.6336,1.6342,1.6336,1.634,136300000.0
2005-08-31 14:11:00,1.6341,1.6341,1.634,1.6341,136300000.0
2005-08-31 14:12:00,1.6339,1.6342,1.6336,1.6336,136300000.0
2005-08-31 14:13:00,1.6335,1.6339,1.6335,1.6337,136300000.0
2005-08-31 14:14:00,1.6336,1.6337,1.6334,1.6337,136300000.0
2005-08-31 14:15:00,1.6335,1.6335,1.6332,1.6334,136300000.0
2005-08-31 14:16:00,1.6334,1.6338,1.6333,1.6336,136300000.0
2005-08-31 14:17:00,1.6335,1.6338,1.6334,1.6338,136300000.0
2005-08-31 14:18:00,1.6337,1.6337,1.6326,1.6329,136300000.0
2005-08-31 14:19:00,1.633,1.6331,1.6322,1.6323,136300000.0
2005-08-31 14:20:00,1.6324,1.6326,1.6323,1.6324,136300000.0
2005-08-31 14:21:00,1.6326,1.6327,1.6322,1.6323,136300000.0
2005-08-31 14:22:00,1.6324,1.6325,1.632,1.6324,136300000.0
2005-08-31 14:23:00,1.6321,1.6325,1.6321,1.6325,136300000.0
2005-08-31 14:24:00,1.6324,1.6326,1.6323,1.6324,136300000.0
2005-08-31 14:25:00,1.6324,1.6326,1.6321,1.6324,136300000.0
2005-08-31 14:26:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2005-08-31 14:27:00,1.6325,1.6328,1.6324,1.6327,136300000.0
2005-08-31 14:28:00,1.6326,1.6328,1.6323,1.6325,136300000.0
2005-08-31 14:29:00,1.6323,1.6326,1.6321,1.6321,136300000.0
2005-08-31 14:30:00,1.632,1.6329,1.632,1.6327,136300000.0
2005-08-31 14:31:00,1.6326,1.6327,1.6323,1.6326,136300000.0
2005-08-31 14:32:00,1.6327,1.6332,1.6326,1.6331,136300000.0
2005-08-31 14:33:00,1.6329,1.6335,1.6324,1.6327,136300000.0
2005-08-31 14:34:00,1.6328,1.633,1.6324,1.6328,136300000.0
2005-08-31 14:35:00,1.6327,1.6327,1.6322,1.6322,136300000.0
2005-08-31 14:36:00,1.6323,1.6326,1.6322,1.6324,136300000.0
2005-08-31 14:37:00,1.6326,1.6327,1.6319,1.6321,136300000.0
2005-08-31 14:38:00,1.6319,1.6326,1.6319,1.6323,136300000.0
2005-08-31 14:39:00,1.6322,1.6325,1.6321,1.6323,136300000.0
2005-08-31 14:40:00,1.6325,1.6328,1.6318,1.632,136300000.0
2005-08-31 14:41:00,1.6319,1.6328,1.6319,1.6324,136300000.0
2005-08-31 14:42:00,1.6327,1.6329,1.6322,1.6325,136300000.0
2005-08-31 14:43:00,1.6326,1.6327,1.6323,1.6323,136300000.0
2005-08-31 14:44:00,1.6325,1.6328,1.6323,1.6326,136300000.0
2005-08-31 14:45:00,1.6327,1.6327,1.6324,1.6324,136300000.0
2005-08-31 14:46:00,1.6323,1.6327,1.6323,1.6326,136300000.0
2005-08-31 14:47:00,1.6327,1.6332,1.6326,1.6326,136300000.0
2005-08-31 14:48:00,1.6327,1.6329,1.6326,1.6329,136300000.0
2005-08-31 14:49:00,1.633,1.6333,1.6327,1.6329,136300000.0
2005-08-31 14:50:00,1.6328,1.6328,1.6323,1.6323,136300000.0
2005-08-31 14:51:00,1.6324,1.6324,1.6323,1.6324,136300000.0
2005-08-31 14:52:00,1.6322,1.6324,1.6321,1.6322,136300000.0
2005-08-31 14:53:00,1.6321,1.6324,1.632,1.632,136300000.0
2005-08-31 14:54:00,1.6319,1.6319,1.6313,1.6315,136300000.0
2005-08-31 14:55:00,1.6314,1.6317,1.6314,1.6315,136300000.0
2005-08-31 14:56:00,1.6316,1.6321,1.6312,1.6312,136300000.0
2005-08-31 14:57:00,1.6311,1.6316,1.6309,1.6314,136300000.0
2005-08-31 14:58:00,1.6313,1.6318,1.6313,1.6316,136300000.0
2005-08-31 14:59:00,1.6315,1.6321,1.6312,1.6314,136300000.0
2005-08-31 15:00:00,1.6317,1.6319,1.6312,1.6316,136300000.0
2005-08-31 15:01:00,1.632,1.6321,1.6313,1.6313,136300000.0
2005-08-31 15:02:00,1.6312,1.6318,1.6308,1.6311,136300000.0
2005-08-31 15:03:00,1.6313,1.6316,1.6309,1.6312,136300000.0
2005-08-31 15:04:00,1.6313,1.6317,1.6311,1.6315,136300000.0
2005-08-31 15:05:00,1.6313,1.6318,1.6313,1.6315,136300000.0
2005-08-31 15:06:00,1.6316,1.632,1.6316,1.6319,136300000.0
2005-08-31 15:07:00,1.632,1.6323,1.6318,1.6323,136300000.0
2005-08-31 15:08:00,1.6321,1.6325,1.632,1.6324,136300000.0
2005-08-31 15:09:00,1.6323,1.6324,1.632,1.6322,136300000.0
2005-08-31 15:10:00,1.6323,1.6324,1.632,1.6321,136300000.0
2005-08-31 15:11:00,1.632,1.6323,1.6318,1.6323,136300000.0
2005-08-31 15:12:00,1.6325,1.6325,1.6323,1.6323,136300000.0
2005-08-31 15:13:00,1.6322,1.6326,1.6322,1.6324,136300000.0
2005-08-31 15:14:00,1.6326,1.6326,1.6321,1.6325,136300000.0
2005-08-31 15:15:00,1.6324,1.6327,1.6324,1.6326,136300000.0
2005-08-31 15:16:00,1.6325,1.6326,1.6323,1.6324,136300000.0
2005-08-31 15:17:00,1.6325,1.6325,1.6321,1.6325,136300000.0
2005-08-31 15:18:00,1.6324,1.6326,1.6321,1.6323,136300000.0
2005-08-31 15:19:00,1.6322,1.6325,1.6322,1.6325,136300000.0
2005-08-31 15:20:00,1.6326,1.6326,1.6325,1.6326,136300000.0
2005-08-31 15:21:00,1.6323,1.6325,1.6323,1.6324,136300000.0
2005-08-31 15:22:00,1.6323,1.6325,1.6321,1.6321,136300000.0
2005-08-31 15:23:00,1.632,1.6326,1.632,1.6326,136300000.0
2005-08-31 15:24:00,1.6327,1.6327,1.6324,1.6326,136300000.0
2005-08-31 15:25:00,1.6323,1.6327,1.6323,1.6323,136300000.0
2005-08-31 15:26:00,1.6322,1.6324,1.6321,1.6322,136300000.0
2005-08-31 15:27:00,1.6323,1.6324,1.6323,1.6324,136300000.0
2005-08-31 15:28:00,1.6322,1.6327,1.6322,1.6324,136300000.0
2005-08-31 15:29:00,1.6323,1.6324,1.6323,1.6324,136300000.0
2005-08-31 15:30:00,1.6323,1.6323,1.6322,1.6323,136300000.0
2005-08-31 15:31:00,1.6325,1.6325,1.6321,1.6324,136300000.0
2005-08-31 15:32:00,1.6323,1.6327,1.6321,1.6322,136300000.0
2005-08-31 15:33:00,1.6321,1.6323,1.6319,1.6319,136300000.0
2005-08-31 15:34:00,1.632,1.632,1.6315,1.6319,136300000.0
2005-08-31 15:35:00,1.6317,1.632,1.6317,1.6319,136300000.0
2005-08-31 15:36:00,1.6318,1.6321,1.6318,1.6321,136300000.0
2005-08-31 15:37:00,1.6322,1.6322,1.6319,1.6322,136300000.0
2005-08-31 15:38:00,1.6321,1.6323,1.6321,1.6323,136300000.0
2005-08-31 15:39:00,1.6322,1.6322,1.6319,1.632,136300000.0
2005-08-31 15:40:00,1.6323,1.6325,1.6319,1.632,136300000.0
2005-08-31 15:41:00,1.6319,1.6322,1.6319,1.632,136300000.0
2005-08-31 15:42:00,1.6318,1.6318,1.6316,1.6317,136300000.0
2005-08-31 15:43:00,1.6316,1.6317,1.6309,1.631,136300000.0
2005-08-31 15:44:00,1.6308,1.6311,1.6305,1.631,136300000.0
2005-08-31 15:45:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2005-08-31 15:46:00,1.6307,1.6313,1.6307,1.631,136300000.0
2005-08-31 15:47:00,1.6311,1.6311,1.6308,1.631,136300000.0
2005-08-31 15:48:00,1.6309,1.6315,1.6306,1.6311,136300000.0
2005-08-31 15:49:00,1.6309,1.6312,1.6308,1.6309,136300000.0
2005-08-31 15:50:00,1.6307,1.631,1.6307,1.631,136300000.0
2005-08-31 15:51:00,1.6309,1.6312,1.6309,1.6312,136300000.0
2005-08-31 15:52:00,1.6311,1.6311,1.6306,1.6308,136300000.0
2005-08-31 15:53:00,1.6309,1.6311,1.6305,1.6305,136300000.0
2005-08-31 15:54:00,1.6304,1.6306,1.6299,1.6299,136300000.0
2005-08-31 15:55:00,1.63,1.6306,1.63,1.6302,136300000.0
2005-08-31 15:56:00,1.6303,1.6308,1.6302,1.6304,136300000.0
2005-08-31 15:57:00,1.6305,1.6318,1.6305,1.6315,136300000.0
2005-08-31 15:58:00,1.6316,1.6323,1.6312,1.6312,136300000.0
2005-08-31 15:59:00,1.6314,1.6324,1.6314,1.6321,136300000.0
2005-08-31 16:00:00,1.6321,1.6329,1.632,1.6323,136300000.0
2005-08-31 16:01:00,1.6325,1.6338,1.6321,1.6329,136300000.0
2005-08-31 16:02:00,1.633,1.6333,1.6325,1.6326,136300000.0
2005-08-31 16:03:00,1.6324,1.6331,1.6319,1.6319,136300000.0
2005-08-31 16:04:00,1.6317,1.6328,1.6314,1.6322,136300000.0
2005-08-31 16:05:00,1.6321,1.6323,1.6316,1.6321,136300000.0
2005-08-31 16:06:00,1.6322,1.6322,1.6312,1.6312,136300000.0
2005-08-31 16:07:00,1.6317,1.6323,1.6314,1.6318,136300000.0
2005-08-31 16:08:00,1.6321,1.6322,1.6314,1.6321,136300000.0
2005-08-31 16:09:00,1.6322,1.6324,1.6317,1.6323,136300000.0
2005-08-31 16:10:00,1.6324,1.6334,1.632,1.6331,136300000.0
2005-08-31 16:11:00,1.6329,1.633,1.6321,1.6329,136300000.0
2005-08-31 16:12:00,1.633,1.6332,1.6324,1.6325,136300000.0
2005-08-31 16:13:00,1.6323,1.633,1.6321,1.6325,136300000.0
2005-08-31 16:14:00,1.6324,1.6331,1.6324,1.6327,136300000.0
2005-08-31 16:15:00,1.6328,1.633,1.6322,1.6322,136300000.0
2005-08-31 16:16:00,1.6324,1.6334,1.6322,1.633,136300000.0
2005-08-31 16:17:00,1.6331,1.6331,1.6323,1.6328,136300000.0
2005-08-31 16:18:00,1.6327,1.6334,1.6326,1.6333,136300000.0
2005-08-31 16:19:00,1.6335,1.6336,1.633,1.6333,136300000.0
2005-08-31 16:20:00,1.6334,1.6334,1.6325,1.6329,136300000.0
2005-08-31 16:21:00,1.633,1.6331,1.6323,1.6323,136300000.0
2005-08-31 16:22:00,1.6321,1.6332,1.6321,1.6328,136300000.0
2005-08-31 16:23:00,1.6326,1.6335,1.6326,1.6335,136300000.0
2005-08-31 16:24:00,1.6334,1.6339,1.6333,1.6339,136300000.0
2005-08-31 16:25:00,1.6337,1.6342,1.6335,1.6336,136300000.0
2005-08-31 16:26:00,1.6335,1.634,1.6331,1.6336,136300000.0
2005-08-31 16:27:00,1.6338,1.6341,1.6335,1.6341,136300000.0
2005-08-31 16:28:00,1.6341,1.6348,1.634,1.6342,136300000.0
2005-08-31 16:29:00,1.6341,1.6349,1.6341,1.6349,136300000.0
2005-08-31 16:30:00,1.6347,1.6355,1.6346,1.6352,136300000.0
2005-08-31 16:31:00,1.635,1.6358,1.635,1.6358,136300000.0
2005-08-31 16:32:00,1.6357,1.6357,1.634,1.634,136300000.0
2005-08-31 16:33:00,1.6342,1.6355,1.634,1.6351,136300000.0
2005-08-31 16:34:00,1.6345,1.6351,1.6345,1.6346,136300000.0
2005-08-31 16:35:00,1.6344,1.6348,1.6341,1.6342,136300000.0
2005-08-31 16:36:00,1.6343,1.6343,1.634,1.634,136300000.0
2005-08-31 16:37:00,1.6339,1.6348,1.6337,1.6348,136300000.0
2005-08-31 16:38:00,1.6347,1.6352,1.6347,1.6352,136300000.0
2005-08-31 16:39:00,1.6351,1.6354,1.6344,1.6344,136300000.0
2005-08-31 16:40:00,1.6341,1.6343,1.6334,1.6339,136300000.0
2005-08-31 16:41:00,1.634,1.6346,1.634,1.6346,136300000.0
2005-08-31 16:42:00,1.6348,1.6348,1.6341,1.6341,136300000.0
2005-08-31 16:43:00,1.6342,1.635,1.6342,1.635,136300000.0
2005-08-31 16:44:00,1.6349,1.635,1.6343,1.635,136300000.0
2005-08-31 16:45:00,1.6347,1.6351,1.6344,1.6344,136300000.0
2005-08-31 16:46:00,1.6343,1.6356,1.6343,1.635,136300000.0
2005-08-31 16:47:00,1.6351,1.6355,1.6348,1.6354,136300000.0
2005-08-31 16:48:00,1.6351,1.6353,1.634,1.6349,136300000.0
2005-08-31 16:49:00,1.635,1.635,1.6344,1.6344,136300000.0
2005-08-31 16:50:00,1.6343,1.6348,1.6343,1.6348,136300000.0
2005-08-31 16:51:00,1.6346,1.6351,1.6344,1.6349,136300000.0
2005-08-31 16:52:00,1.6348,1.6351,1.6346,1.6348,136300000.0
2005-08-31 16:53:00,1.6349,1.635,1.6344,1.6346,136300000.0
2005-08-31 16:54:00,1.6347,1.635,1.6341,1.6346,136300000.0
2005-08-31 16:55:00,1.6348,1.6351,1.6344,1.6347,136300000.0
2005-08-31 16:56:00,1.6346,1.6351,1.6344,1.635,136300000.0
2005-08-31 16:57:00,1.6349,1.6352,1.6342,1.6343,136300000.0
2005-08-31 16:58:00,1.6347,1.635,1.6344,1.6348,136300000.0
2005-08-31 16:59:00,1.6349,1.6368,1.6346,1.6367,136300000.0
2005-08-31 17:00:00,1.6366,1.6372,1.6363,1.6365,136300000.0
2005-08-31 17:01:00,1.6362,1.6362,1.6351,1.6353,136300000.0
2005-08-31 17:02:00,1.6351,1.6354,1.635,1.6352,136300000.0
2005-08-31 17:03:00,1.635,1.6358,1.635,1.6356,136300000.0
2005-08-31 17:04:00,1.6354,1.6358,1.6354,1.6357,136300000.0
2005-08-31 17:05:00,1.6356,1.6362,1.6354,1.6354,136300000.0
2005-08-31 17:06:00,1.6355,1.6357,1.6353,1.6355,136300000.0
2005-08-31 17:07:00,1.6357,1.6358,1.6353,1.6353,136300000.0
2005-08-31 17:08:00,1.6355,1.6355,1.6348,1.6349,136300000.0
2005-08-31 17:09:00,1.635,1.6351,1.6347,1.6348,136300000.0
2005-08-31 17:10:00,1.635,1.6351,1.6347,1.6348,136300000.0
2005-08-31 17:11:00,1.635,1.6359,1.6349,1.6356,136300000.0
2005-08-31 17:12:00,1.6358,1.6367,1.6358,1.6366,136300000.0
2005-08-31 17:13:00,1.6363,1.6366,1.6361,1.6365,136300000.0
2005-08-31 17:14:00,1.6366,1.6367,1.6361,1.6363,136300000.0
2005-08-31 17:15:00,1.6361,1.6365,1.636,1.6365,136300000.0
2005-08-31 17:16:00,1.6362,1.6365,1.6359,1.6359,136300000.0
2005-08-31 17:17:00,1.636,1.6361,1.6356,1.6357,136300000.0
2005-08-31 17:18:00,1.6358,1.636,1.6357,1.6358,136300000.0
2005-08-31 17:19:00,1.6357,1.6366,1.6357,1.6362,136300000.0
2005-08-31 17:20:00,1.6363,1.6363,1.6356,1.6357,136300000.0
2005-08-31 17:21:00,1.6358,1.636,1.6355,1.6358,136300000.0
2005-08-31 17:22:00,1.6357,1.6359,1.6356,1.6357,136300000.0
2005-08-31 17:23:00,1.6358,1.6358,1.6356,1.6356,136300000.0
2005-08-31 17:24:00,1.6358,1.6363,1.6358,1.6362,136300000.0
2005-08-31 17:25:00,1.6363,1.6363,1.6359,1.6359,136300000.0
2005-08-31 17:26:00,1.636,1.636,1.6354,1.6354,136300000.0
2005-08-31 17:27:00,1.6355,1.6359,1.6354,1.6356,136300000.0
2005-08-31 17:28:00,1.6357,1.6357,1.6353,1.6355,136300000.0
2005-08-31 17:29:00,1.6356,1.6361,1.6355,1.6361,136300000.0
2005-08-31 17:30:00,1.6362,1.6366,1.6361,1.6362,136300000.0
2005-08-31 17:31:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2005-08-31 17:32:00,1.6362,1.6362,1.6357,1.6357,136300000.0
2005-08-31 17:33:00,1.6358,1.6368,1.6358,1.6368,136300000.0
2005-08-31 17:34:00,1.6367,1.637,1.6365,1.6368,136300000.0
2005-08-31 17:35:00,1.6369,1.6369,1.6365,1.6366,136300000.0
2005-08-31 17:36:00,1.6365,1.6365,1.6363,1.6363,136300000.0
2005-08-31 17:37:00,1.6364,1.6367,1.6363,1.6366,136300000.0
2005-08-31 17:38:00,1.6365,1.6367,1.6361,1.6366,136300000.0
2005-08-31 17:39:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2005-08-31 17:40:00,1.6367,1.6372,1.6367,1.6367,136300000.0
2005-08-31 17:41:00,1.637,1.6373,1.6368,1.637,136300000.0
2005-08-31 17:42:00,1.6372,1.6384,1.6372,1.6379,136300000.0
2005-08-31 17:43:00,1.6378,1.6392,1.6378,1.6389,136300000.0
2005-08-31 17:44:00,1.6388,1.6392,1.6386,1.6389,136300000.0
2005-08-31 17:45:00,1.6388,1.639,1.6387,1.6388,136300000.0
2005-08-31 17:46:00,1.6387,1.6395,1.6387,1.6392,136300000.0
2005-08-31 17:47:00,1.6391,1.6396,1.6387,1.6389,136300000.0
2005-08-31 17:48:00,1.6387,1.6389,1.6383,1.6384,136300000.0
2005-08-31 17:49:00,1.6382,1.6391,1.6382,1.6387,136300000.0
2005-08-31 17:50:00,1.6389,1.6391,1.6387,1.639,136300000.0
2005-08-31 17:51:00,1.6391,1.6392,1.6388,1.639,136300000.0
2005-08-31 17:52:00,1.6389,1.6394,1.6388,1.639,136300000.0
2005-08-31 17:53:00,1.6392,1.6394,1.6389,1.6392,136300000.0
2005-08-31 17:54:00,1.6394,1.64,1.6393,1.6397,136300000.0
2005-08-31 17:55:00,1.64,1.6401,1.6395,1.6395,136300000.0
2005-08-31 17:56:00,1.6396,1.6407,1.6396,1.6404,136300000.0
2005-08-31 17:57:00,1.6406,1.6406,1.6401,1.6402,136300000.0
2005-08-31 17:58:00,1.6401,1.6408,1.6401,1.6403,136300000.0
2005-08-31 17:59:00,1.6404,1.6404,1.6399,1.6403,136300000.0
2005-08-31 18:00:00,1.6405,1.6407,1.64,1.6405,136300000.0
2005-08-31 18:01:00,1.6406,1.6409,1.6403,1.6405,136300000.0
2005-08-31 18:02:00,1.6401,1.641,1.6401,1.6407,136300000.0
2005-08-31 18:03:00,1.6406,1.6407,1.6401,1.6401,136300000.0
2005-08-31 18:04:00,1.6403,1.6405,1.6399,1.64,136300000.0
2005-08-31 18:05:00,1.6401,1.6401,1.6396,1.6399,136300000.0
2005-08-31 18:06:00,1.6398,1.6399,1.6394,1.6394,136300000.0
2005-08-31 18:07:00,1.6393,1.6396,1.6391,1.6396,136300000.0
2005-08-31 18:08:00,1.6397,1.6399,1.6395,1.6399,136300000.0
2005-08-31 18:09:00,1.6397,1.6399,1.6391,1.6393,136300000.0
2005-08-31 18:10:00,1.6392,1.6398,1.6388,1.6389,136300000.0
2005-08-31 18:11:00,1.6388,1.6389,1.6381,1.6386,136300000.0
2005-08-31 18:12:00,1.6383,1.6383,1.6377,1.6378,136300000.0
2005-08-31 18:13:00,1.6376,1.6383,1.6375,1.6383,136300000.0
2005-08-31 18:14:00,1.6382,1.6383,1.638,1.6381,136300000.0
2005-08-31 18:15:00,1.6382,1.6383,1.6378,1.6379,136300000.0
2005-08-31 18:16:00,1.6378,1.6378,1.6369,1.6374,136300000.0
2005-08-31 18:17:00,1.6375,1.6378,1.6371,1.6374,136300000.0
2005-08-31 18:18:00,1.6372,1.6377,1.6371,1.6372,136300000.0
2005-08-31 18:19:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-08-31 18:20:00,1.6372,1.638,1.6371,1.6372,136300000.0
2005-08-31 18:21:00,1.6378,1.6381,1.6371,1.6381,136300000.0
2005-08-31 18:22:00,1.6379,1.638,1.6371,1.6377,136300000.0
2005-08-31 18:23:00,1.6376,1.6382,1.6374,1.6378,136300000.0
2005-08-31 18:24:00,1.6377,1.6379,1.6376,1.6379,136300000.0
2005-08-31 18:25:00,1.638,1.6386,1.6375,1.6375,136300000.0
2005-08-31 18:26:00,1.6374,1.6375,1.6369,1.6372,136300000.0
2005-08-31 18:27:00,1.6372,1.6375,1.6369,1.6371,136300000.0
2005-08-31 18:28:00,1.6369,1.6377,1.6369,1.6377,136300000.0
2005-08-31 18:29:00,1.6376,1.6376,1.6369,1.6376,136300000.0
2005-08-31 18:30:00,1.638,1.6392,1.6377,1.6386,136300000.0
2005-08-31 18:31:00,1.6387,1.6388,1.6371,1.6379,136300000.0
2005-08-31 18:32:00,1.6378,1.6385,1.6377,1.6379,136300000.0
2005-08-31 18:33:00,1.6381,1.6383,1.6376,1.6381,136300000.0
2005-08-31 18:34:00,1.638,1.6388,1.638,1.6385,136300000.0
2005-08-31 18:35:00,1.6386,1.6387,1.6383,1.6383,136300000.0
2005-08-31 18:36:00,1.6382,1.6383,1.6379,1.6382,136300000.0
2005-08-31 18:37:00,1.6381,1.6383,1.6376,1.6378,136300000.0
2005-08-31 18:38:00,1.6377,1.638,1.6375,1.6379,136300000.0
2005-08-31 18:39:00,1.6377,1.6383,1.6376,1.638,136300000.0
2005-08-31 18:40:00,1.6379,1.6387,1.6379,1.638,136300000.0
2005-08-31 18:41:00,1.6382,1.6382,1.6369,1.6374,136300000.0
2005-08-31 18:42:00,1.6378,1.6378,1.6371,1.6374,136300000.0
2005-08-31 18:43:00,1.6371,1.6371,1.6364,1.6366,136300000.0
2005-08-31 18:44:00,1.6368,1.6371,1.6368,1.6369,136300000.0
2005-08-31 18:45:00,1.6371,1.6374,1.6366,1.6371,136300000.0
2005-08-31 18:46:00,1.6369,1.6371,1.6363,1.6366,136300000.0
2005-08-31 18:47:00,1.6368,1.6371,1.6368,1.6371,136300000.0
2005-08-31 18:48:00,1.6368,1.6371,1.6366,1.6369,136300000.0
2005-08-31 18:49:00,1.6371,1.6375,1.6371,1.6371,136300000.0
2005-08-31 18:50:00,1.6372,1.6372,1.6369,1.6371,136300000.0
2005-08-31 18:51:00,1.6369,1.6369,1.6364,1.6368,136300000.0
2005-08-31 18:52:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2005-08-31 18:53:00,1.6369,1.6369,1.6365,1.6366,136300000.0
2005-08-31 18:54:00,1.6368,1.6369,1.6364,1.6365,136300000.0
2005-08-31 18:55:00,1.6364,1.6369,1.6364,1.6369,136300000.0
2005-08-31 18:56:00,1.6368,1.6369,1.6366,1.6366,136300000.0
2005-08-31 18:57:00,1.6368,1.6368,1.6363,1.6366,136300000.0
2005-08-31 18:58:00,1.6365,1.6368,1.6365,1.6366,136300000.0
2005-08-31 18:59:00,1.6364,1.6366,1.6364,1.6366,136300000.0
2005-08-31 19:00:00,1.6368,1.6369,1.6366,1.6369,136300000.0
2005-08-31 19:01:00,1.6368,1.6374,1.6368,1.6372,136300000.0
2005-08-31 19:02:00,1.6374,1.638,1.6374,1.6379,136300000.0
2005-08-31 19:03:00,1.6378,1.6381,1.6377,1.638,136300000.0
2005-08-31 19:04:00,1.6379,1.6387,1.6378,1.6385,136300000.0
2005-08-31 19:05:00,1.6386,1.6387,1.6383,1.6383,136300000.0
2005-08-31 19:06:00,1.6382,1.6382,1.638,1.638,136300000.0
2005-08-31 19:07:00,1.6378,1.638,1.6378,1.638,136300000.0
2005-08-31 19:08:00,1.6379,1.638,1.6376,1.6379,136300000.0
2005-08-31 19:09:00,1.638,1.6385,1.6377,1.6379,136300000.0
2005-08-31 19:10:00,1.6381,1.6381,1.6374,1.6377,136300000.0
2005-08-31 19:11:00,1.6378,1.638,1.6378,1.6379,136300000.0
2005-08-31 19:12:00,1.6378,1.6379,1.6375,1.6375,136300000.0
2005-08-31 19:13:00,1.6374,1.6375,1.6372,1.6374,136300000.0
2005-08-31 19:14:00,1.6372,1.6374,1.6366,1.6369,136300000.0
2005-08-31 19:15:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2005-08-31 19:16:00,1.6366,1.6369,1.6365,1.6366,136300000.0
2005-08-31 19:17:00,1.6365,1.6371,1.6363,1.6369,136300000.0
2005-08-31 19:18:00,1.6371,1.6371,1.6366,1.6368,136300000.0
2005-08-31 19:19:00,1.6366,1.6368,1.6364,1.6368,136300000.0
2005-08-31 19:20:00,1.6369,1.6369,1.6364,1.6368,136300000.0
2005-08-31 19:21:00,1.6366,1.6368,1.6364,1.6364,136300000.0
2005-08-31 19:22:00,1.6366,1.6368,1.6363,1.6365,136300000.0
2005-08-31 19:23:00,1.6364,1.6366,1.6361,1.6362,136300000.0
2005-08-31 19:24:00,1.636,1.6361,1.6358,1.636,136300000.0
2005-08-31 19:25:00,1.6359,1.6366,1.6357,1.6365,136300000.0
2005-08-31 19:26:00,1.6366,1.6368,1.6364,1.6365,136300000.0
2005-08-31 19:27:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2005-08-31 19:28:00,1.6368,1.6369,1.6363,1.6365,136300000.0
2005-08-31 19:29:00,1.6366,1.6371,1.6366,1.6368,136300000.0
2005-08-31 19:30:00,1.6366,1.6371,1.6365,1.6366,136300000.0
2005-08-31 19:31:00,1.6365,1.6366,1.6363,1.6364,136300000.0
2005-08-31 19:32:00,1.6363,1.6364,1.6361,1.6364,136300000.0
2005-08-31 19:33:00,1.6362,1.6364,1.6361,1.6363,136300000.0
2005-08-31 19:34:00,1.6362,1.6368,1.6362,1.6363,136300000.0
2005-08-31 19:35:00,1.6362,1.6364,1.6362,1.6364,136300000.0
2005-08-31 19:36:00,1.6363,1.6371,1.6363,1.6366,136300000.0
2005-08-31 19:37:00,1.6365,1.6371,1.6365,1.6371,136300000.0
2005-08-31 19:38:00,1.6369,1.6371,1.6368,1.6371,136300000.0
2005-08-31 19:39:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2005-08-31 19:40:00,1.6369,1.6371,1.6368,1.6369,136300000.0
2005-08-31 19:41:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-08-31 19:42:00,1.6369,1.6374,1.6369,1.6371,136300000.0
2005-08-31 19:43:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-08-31 19:44:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-08-31 19:45:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-08-31 19:46:00,1.6368,1.6369,1.6361,1.6361,136300000.0
2005-08-31 19:47:00,1.6362,1.6365,1.6362,1.6365,136300000.0
2005-08-31 19:48:00,1.6364,1.6365,1.6363,1.6363,136300000.0
2005-08-31 19:49:00,1.6362,1.6364,1.6362,1.6364,136300000.0
2005-08-31 19:50:00,1.6365,1.6365,1.6364,1.6365,136300000.0
2005-08-31 19:51:00,1.6363,1.6364,1.6359,1.6359,136300000.0
2005-08-31 19:52:00,1.6357,1.6358,1.6356,1.6356,136300000.0
2005-08-31 19:53:00,1.6358,1.6362,1.6356,1.6359,136300000.0
2005-08-31 19:54:00,1.6358,1.636,1.6358,1.6359,136300000.0
2005-08-31 19:55:00,1.636,1.636,1.6357,1.6359,136300000.0
2005-08-31 19:56:00,1.6358,1.636,1.6357,1.636,136300000.0
2005-08-31 19:57:00,1.6361,1.6362,1.6355,1.6356,136300000.0
2005-08-31 19:58:00,1.6358,1.6358,1.6353,1.6354,136300000.0
2005-08-31 19:59:00,1.6355,1.6357,1.6351,1.6351,136300000.0
2005-08-31 20:00:00,1.6349,1.6356,1.6349,1.6353,136300000.0
2005-08-31 20:01:00,1.6354,1.6357,1.6353,1.6356,136300000.0
2005-08-31 20:02:00,1.6357,1.6358,1.6355,1.6356,136300000.0
2005-08-31 20:03:00,1.6357,1.6359,1.6355,1.6357,136300000.0
2005-08-31 20:04:00,1.6358,1.6358,1.6356,1.6356,136300000.0
2005-08-31 20:05:00,1.6355,1.6356,1.6355,1.6355,136300000.0
2005-08-31 20:06:00,1.6356,1.6359,1.6353,1.6358,136300000.0
2005-08-31 20:07:00,1.6357,1.6358,1.6354,1.6358,136300000.0
2005-08-31 20:08:00,1.6356,1.636,1.6356,1.6359,136300000.0
2005-08-31 20:09:00,1.6358,1.6361,1.6358,1.6359,136300000.0
2005-08-31 20:10:00,1.636,1.636,1.6356,1.6357,136300000.0
2005-08-31 20:11:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2005-08-31 20:12:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2005-08-31 20:13:00,1.6357,1.6359,1.6355,1.6358,136300000.0
2005-08-31 20:14:00,1.6357,1.6359,1.6356,1.6358,136300000.0
2005-08-31 20:15:00,1.6359,1.6361,1.6359,1.636,136300000.0
2005-08-31 20:16:00,1.6361,1.6362,1.636,1.6361,136300000.0
2005-08-31 20:17:00,1.636,1.6365,1.6358,1.6364,136300000.0
2005-08-31 20:18:00,1.6363,1.6365,1.6362,1.6363,136300000.0
2005-08-31 20:19:00,1.6362,1.6365,1.6361,1.6363,136300000.0
2005-08-31 20:20:00,1.6364,1.6366,1.6362,1.6363,136300000.0
2005-08-31 20:21:00,1.6361,1.6365,1.6361,1.6364,136300000.0
2005-08-31 20:22:00,1.6365,1.6366,1.6361,1.6361,136300000.0
2005-08-31 20:23:00,1.6362,1.6364,1.6359,1.6363,136300000.0
2005-08-31 20:24:00,1.6362,1.6362,1.6358,1.6358,136300000.0
2005-08-31 20:25:00,1.6359,1.6366,1.6358,1.6362,136300000.0
2005-08-31 20:26:00,1.6364,1.6364,1.6362,1.6363,136300000.0
2005-08-31 20:27:00,1.6364,1.6364,1.6359,1.6359,136300000.0
2005-08-31 20:28:00,1.636,1.6362,1.6359,1.636,136300000.0
2005-08-31 20:29:00,1.6359,1.6363,1.6359,1.6361,136300000.0
2005-08-31 20:30:00,1.6362,1.6362,1.636,1.6361,136300000.0
2005-08-31 20:31:00,1.6362,1.6362,1.6359,1.6359,136300000.0
2005-08-31 20:32:00,1.636,1.636,1.6358,1.6358,136300000.0
2005-08-31 20:33:00,1.6359,1.636,1.6358,1.6359,136300000.0
2005-08-31 20:34:00,1.6358,1.6362,1.6358,1.6362,136300000.0
2005-08-31 20:35:00,1.636,1.6361,1.6358,1.636,136300000.0
2005-08-31 20:36:00,1.6358,1.6359,1.6358,1.6358,136300000.0
2005-08-31 20:37:00,1.6357,1.6359,1.6356,1.6358,136300000.0
2005-08-31 20:38:00,1.6356,1.6359,1.6356,1.6357,136300000.0
2005-08-31 20:39:00,1.6358,1.636,1.6358,1.6358,136300000.0
2005-08-31 20:40:00,1.636,1.636,1.6358,1.6358,136300000.0
2005-08-31 20:41:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2005-08-31 20:43:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2005-08-31 20:44:00,1.6356,1.6356,1.6354,1.6354,136300000.0
2005-08-31 20:45:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2005-08-31 20:46:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2005-08-31 20:47:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2005-08-31 20:48:00,1.6351,1.6357,1.6351,1.6351,136300000.0
2005-08-31 20:49:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2005-08-31 20:50:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2005-08-31 20:51:00,1.6355,1.6355,1.6353,1.6353,136300000.0
2005-08-31 20:52:00,1.6349,1.6354,1.6349,1.6351,136300000.0
2005-08-31 20:53:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-08-31 20:54:00,1.6351,1.6354,1.6351,1.6351,136300000.0
2005-08-31 20:55:00,1.6353,1.6353,1.6348,1.6351,136300000.0
2005-08-31 20:56:00,1.6353,1.6353,1.6348,1.6348,136300000.0
2005-08-31 20:57:00,1.6349,1.6353,1.6349,1.6353,136300000.0
2005-08-31 20:58:00,1.6354,1.6356,1.6351,1.6353,136300000.0
2005-08-31 20:59:00,1.6351,1.6357,1.6351,1.6357,136300000.0
2005-08-31 21:00:00,1.6355,1.6358,1.6351,1.6355,136300000.0
2005-08-31 21:01:00,1.6354,1.6355,1.6351,1.6355,136300000.0
2005-08-31 21:02:00,1.6354,1.6357,1.6354,1.6354,136300000.0
2005-08-31 21:03:00,1.6355,1.6357,1.6354,1.6357,136300000.0
2005-08-31 21:04:00,1.6355,1.6357,1.6355,1.6355,136300000.0
2005-08-31 21:05:00,1.6357,1.6357,1.6353,1.6356,136300000.0
2005-08-31 21:06:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2005-08-31 21:07:00,1.6357,1.6357,1.6353,1.6353,136300000.0
2005-08-31 21:08:00,1.6355,1.6356,1.6354,1.6356,136300000.0
2005-08-31 21:09:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2005-08-31 21:10:00,1.6357,1.6357,1.6351,1.6351,136300000.0
2005-08-31 21:11:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2005-08-31 21:12:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-08-31 21:13:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2005-08-31 21:14:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-08-31 21:17:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2005-08-31 21:19:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-08-31 21:20:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-08-31 21:21:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2005-08-31 21:22:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-08-31 21:23:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-08-31 21:24:00,1.6349,1.6351,1.6343,1.6345,136300000.0
2005-08-31 21:25:00,1.6346,1.6348,1.6344,1.6345,136300000.0
2005-08-31 21:26:00,1.6344,1.6346,1.6341,1.6344,136300000.0
2005-08-31 21:27:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2005-08-31 21:28:00,1.6346,1.6346,1.6343,1.6343,136300000.0
2005-08-31 21:29:00,1.6344,1.6344,1.6343,1.6344,136300000.0
2005-08-31 21:30:00,1.6346,1.6346,1.6344,1.6346,136300000.0
2005-08-31 21:31:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2005-08-31 21:32:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2005-08-31 21:33:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2005-08-31 21:34:00,1.6343,1.6344,1.6342,1.6343,136300000.0
2005-08-31 21:35:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2005-08-31 21:36:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2005-08-31 21:37:00,1.6342,1.6344,1.6342,1.6344,136300000.0
2005-08-31 21:38:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2005-08-31 21:39:00,1.6342,1.6344,1.6342,1.6344,136300000.0
2005-08-31 21:40:00,1.6343,1.6344,1.6343,1.6343,136300000.0
2005-08-31 21:41:00,1.6342,1.6344,1.6342,1.6343,136300000.0
2005-08-31 21:43:00,1.6344,1.6344,1.6343,1.6344,136300000.0
2005-08-31 21:44:00,1.6345,1.6346,1.6344,1.6345,136300000.0
2005-08-31 21:45:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2005-08-31 21:46:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-08-31 21:47:00,1.6344,1.6344,1.6343,1.6343,136300000.0
2005-08-31 21:48:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2005-08-31 21:50:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2005-08-31 21:51:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-08-31 21:53:00,1.6345,1.6346,1.6345,1.6345,136300000.0
2005-08-31 21:54:00,1.6346,1.6346,1.6344,1.6345,136300000.0
2005-08-31 21:55:00,1.6346,1.6348,1.6344,1.6348,136300000.0
2005-08-31 21:56:00,1.6346,1.6346,1.6342,1.6344,136300000.0
2005-08-31 21:57:00,1.634,1.6344,1.634,1.6341,136300000.0
2005-08-31 21:58:00,1.634,1.6342,1.6339,1.6342,136300000.0
2005-08-31 21:59:00,1.6343,1.6346,1.6343,1.6345,136300000.0
2005-08-31 22:00:00,1.6346,1.6346,1.6344,1.6346,136300000.0
2005-08-31 22:01:00,1.6345,1.6348,1.6344,1.6346,136300000.0
2005-08-31 22:02:00,1.6348,1.6351,1.6346,1.6349,136300000.0
2005-08-31 22:03:00,1.6348,1.6349,1.6344,1.6348,136300000.0
2005-08-31 22:04:00,1.6349,1.6349,1.6342,1.6343,136300000.0
2005-08-31 22:05:00,1.6344,1.6348,1.6344,1.6348,136300000.0
2005-08-31 22:06:00,1.6346,1.6346,1.6342,1.6345,136300000.0
2005-08-31 22:07:00,1.6343,1.6344,1.6341,1.6343,136300000.0
2005-08-31 22:08:00,1.6345,1.6346,1.634,1.6344,136300000.0
2005-08-31 22:09:00,1.6343,1.6344,1.6341,1.6343,136300000.0
2005-08-31 22:10:00,1.6343,1.6343,1.6341,1.6342,136300000.0
2005-08-31 22:11:00,1.6341,1.6343,1.634,1.6343,136300000.0
2005-08-31 22:12:00,1.6344,1.6345,1.6339,1.6339,136300000.0
2005-08-31 22:13:00,1.634,1.6342,1.634,1.6341,136300000.0
2005-08-31 22:14:00,1.6339,1.6341,1.6339,1.6339,136300000.0
2005-08-31 22:15:00,1.6343,1.6344,1.6338,1.634,136300000.0
2005-08-31 22:16:00,1.6341,1.6341,1.634,1.634,136300000.0
2005-08-31 22:17:00,1.6341,1.6341,1.6341,1.6341,136300000.0
2005-08-31 22:18:00,1.6342,1.6342,1.6341,1.6342,136300000.0
2005-08-31 22:19:00,1.6344,1.6344,1.6339,1.6342,136300000.0
2005-08-31 22:20:00,1.6341,1.6342,1.634,1.6341,136300000.0
2005-08-31 22:21:00,1.634,1.6341,1.6339,1.6341,136300000.0
2005-08-31 22:22:00,1.634,1.6341,1.633,1.6336,136300000.0
2005-08-31 22:23:00,1.6337,1.6338,1.6335,1.6338,136300000.0
2005-08-31 22:24:00,1.6339,1.6339,1.6337,1.6338,136300000.0
2005-08-31 22:25:00,1.634,1.6342,1.6338,1.6341,136300000.0
2005-08-31 22:26:00,1.634,1.6341,1.6339,1.6339,136300000.0
2005-08-31 22:27:00,1.634,1.634,1.6337,1.6337,136300000.0
2005-08-31 22:28:00,1.6336,1.6339,1.6336,1.6338,136300000.0
2005-08-31 22:29:00,1.6337,1.6337,1.6331,1.6331,136300000.0
2005-08-31 22:30:00,1.6333,1.6337,1.6331,1.6335,136300000.0
2005-08-31 22:31:00,1.6334,1.6334,1.6333,1.6334,136300000.0
2005-08-31 22:32:00,1.6333,1.6335,1.6333,1.6333,136300000.0
2005-08-31 22:33:00,1.6335,1.6339,1.6333,1.6337,136300000.0
2005-08-31 22:34:00,1.634,1.6342,1.6337,1.6339,136300000.0
2005-08-31 22:35:00,1.6338,1.6339,1.6336,1.6336,136300000.0
2005-08-31 22:36:00,1.6337,1.6346,1.6337,1.6346,136300000.0
2005-08-31 22:37:00,1.6344,1.6348,1.6344,1.6346,136300000.0
2005-08-31 22:38:00,1.6344,1.6346,1.6344,1.6345,136300000.0
2005-08-31 22:39:00,1.6342,1.6345,1.6342,1.6343,136300000.0
2005-08-31 22:40:00,1.6345,1.6345,1.6341,1.6341,136300000.0
2005-08-31 22:41:00,1.634,1.6343,1.634,1.6343,136300000.0
2005-08-31 22:42:00,1.6342,1.6344,1.6342,1.6344,136300000.0
2005-08-31 22:43:00,1.6343,1.6344,1.6341,1.6341,136300000.0
2005-08-31 22:44:00,1.6342,1.6342,1.6341,1.6341,136300000.0
2005-08-31 22:45:00,1.6342,1.6343,1.6339,1.634,136300000.0
2005-08-31 22:46:00,1.6339,1.634,1.6338,1.634,136300000.0
2005-08-31 22:47:00,1.6341,1.6342,1.634,1.6342,136300000.0
2005-08-31 22:48:00,1.6344,1.6344,1.634,1.634,136300000.0
2005-08-31 22:50:00,1.6339,1.6342,1.6339,1.6339,136300000.0
2005-08-31 22:51:00,1.6338,1.6338,1.6337,1.6338,136300000.0
2005-08-31 22:53:00,1.6335,1.6338,1.6335,1.6337,136300000.0
2005-08-31 22:54:00,1.6336,1.6337,1.6335,1.6335,136300000.0
2005-08-31 22:55:00,1.6334,1.6336,1.6334,1.6335,136300000.0
2005-08-31 22:56:00,1.6337,1.6341,1.6337,1.634,136300000.0
2005-08-31 22:57:00,1.6339,1.6345,1.6339,1.6344,136300000.0
2005-08-31 22:58:00,1.6343,1.6343,1.6339,1.6341,136300000.0
2005-08-31 22:59:00,1.6338,1.6341,1.6338,1.6341,136300000.0
2005-08-31 23:00:00,1.6341,1.6341,1.6339,1.634,136300000.0
2005-08-31 23:01:00,1.6341,1.6346,1.634,1.6346,136300000.0
2005-08-31 23:04:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2005-08-31 23:05:00,1.6344,1.6348,1.6344,1.6348,136300000.0
2005-08-31 23:06:00,1.6349,1.6349,1.6346,1.6346,136300000.0
2005-08-31 23:07:00,1.6345,1.6346,1.6345,1.6345,136300000.0
2005-08-31 23:08:00,1.6346,1.6348,1.6345,1.6346,136300000.0
2005-08-31 23:09:00,1.6344,1.6345,1.6343,1.6345,136300000.0
2005-08-31 23:10:00,1.6346,1.6346,1.6344,1.6345,136300000.0
2005-08-31 23:11:00,1.6346,1.6346,1.6343,1.6343,136300000.0
2005-08-31 23:12:00,1.6342,1.6343,1.6341,1.6343,136300000.0
2005-08-31 23:13:00,1.6342,1.6345,1.6342,1.6345,136300000.0
2005-08-31 23:14:00,1.6342,1.6344,1.6342,1.6344,136300000.0
2005-08-31 23:15:00,1.6342,1.6344,1.6341,1.6344,136300000.0
2005-08-31 23:16:00,1.6343,1.6344,1.6343,1.6344,136300000.0
2005-08-31 23:17:00,1.6343,1.6344,1.6342,1.6342,136300000.0
2005-08-31 23:18:00,1.634,1.6342,1.634,1.6342,136300000.0
2005-08-31 23:19:00,1.6343,1.6343,1.6341,1.6341,136300000.0
2005-08-31 23:20:00,1.6342,1.6342,1.6341,1.6341,136300000.0
2005-08-31 23:21:00,1.634,1.6341,1.634,1.634,136300000.0
2005-08-31 23:22:00,1.6341,1.6342,1.6339,1.6339,136300000.0
2005-08-31 23:23:00,1.6341,1.6346,1.6339,1.6346,136300000.0
2005-08-31 23:24:00,1.6345,1.6348,1.6344,1.6348,136300000.0
2005-08-31 23:25:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2005-08-31 23:26:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-08-31 23:29:00,1.6345,1.6346,1.6344,1.6345,136300000.0
2005-08-31 23:30:00,1.6344,1.6346,1.6341,1.6343,136300000.0
2005-08-31 23:31:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2005-08-31 23:32:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2005-08-31 23:33:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2005-08-31 23:34:00,1.6344,1.6346,1.6344,1.6344,136300000.0
2005-08-31 23:35:00,1.6345,1.6346,1.6344,1.6345,136300000.0
2005-08-31 23:36:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-08-31 23:37:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2005-08-31 23:38:00,1.6344,1.6344,1.6343,1.6343,136300000.0
2005-08-31 23:39:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2005-08-31 23:40:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2005-08-31 23:41:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-08-31 23:43:00,1.6345,1.6345,1.6344,1.6344,136300000.0
2005-08-31 23:44:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2005-08-31 23:45:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-08-31 23:46:00,1.6345,1.6346,1.6345,1.6345,136300000.0
2005-08-31 23:47:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-08-31 23:48:00,1.6345,1.6346,1.6345,1.6345,136300000.0
2005-08-31 23:49:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2005-08-31 23:50:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-08-31 23:51:00,1.6344,1.6346,1.6343,1.6344,136300000.0
2005-08-31 23:52:00,1.6345,1.6345,1.6343,1.6344,136300000.0
2005-08-31 23:53:00,1.6345,1.6346,1.6344,1.6346,136300000.0
2005-08-31 23:55:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2005-08-31 23:57:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-08-31 23:58:00,1.6348,1.6348,1.6348,1.6348,136300000.0
2005-08-31 23:59:00,1.6346,1.6349,1.6345,1.6348,136300000.0
2005-09-01 00:00:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2005-09-01 00:01:00,1.6353,1.6355,1.6353,1.6353,136300000.0
2005-09-01 00:02:00,1.6354,1.6357,1.6353,1.6355,136300000.0
2005-09-01 00:03:00,1.6354,1.6357,1.6354,1.6356,136300000.0
2005-09-01 00:04:00,1.6355,1.6355,1.6353,1.6355,136300000.0
2005-09-01 00:06:00,1.6353,1.6354,1.6349,1.6354,136300000.0
2005-09-01 00:07:00,1.6351,1.6354,1.6351,1.6354,136300000.0
2005-09-01 00:10:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2005-09-01 00:11:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2005-09-01 00:12:00,1.6351,1.6354,1.6351,1.6354,136300000.0
2005-09-01 00:13:00,1.6353,1.6354,1.6353,1.6354,136300000.0
2005-09-01 00:14:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-09-01 00:17:00,1.6354,1.6355,1.6354,1.6355,136300000.0
2005-09-01 00:18:00,1.6356,1.6356,1.6353,1.6355,136300000.0
2005-09-01 00:20:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2005-09-01 00:21:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2005-09-01 00:22:00,1.6354,1.6355,1.6354,1.6355,136300000.0
2005-09-01 00:23:00,1.6353,1.6353,1.6351,1.6353,136300000.0
2005-09-01 00:24:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2005-09-01 00:25:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-09-01 00:26:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2005-09-01 00:27:00,1.6351,1.6353,1.6349,1.6351,136300000.0
2005-09-01 00:28:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-09-01 00:29:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2005-09-01 00:30:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2005-09-01 00:31:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-09-01 00:34:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2005-09-01 00:35:00,1.6349,1.6354,1.6349,1.6351,136300000.0
2005-09-01 00:36:00,1.6349,1.6349,1.6346,1.6346,136300000.0
2005-09-01 00:37:00,1.6348,1.6351,1.6346,1.6351,136300000.0
2005-09-01 00:38:00,1.6348,1.6353,1.6348,1.6349,136300000.0
2005-09-01 00:39:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-09-01 00:40:00,1.6346,1.6349,1.6346,1.6346,136300000.0
2005-09-01 00:41:00,1.6348,1.6351,1.6346,1.6348,136300000.0
2005-09-01 00:42:00,1.6349,1.6357,1.6346,1.6355,136300000.0
2005-09-01 00:43:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2005-09-01 00:44:00,1.6357,1.6357,1.6355,1.6356,136300000.0
2005-09-01 00:45:00,1.6357,1.6359,1.6356,1.6359,136300000.0
2005-09-01 00:46:00,1.636,1.636,1.6355,1.6355,136300000.0
2005-09-01 00:47:00,1.6354,1.6355,1.6354,1.6355,136300000.0
2005-09-01 00:48:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2005-09-01 00:49:00,1.6353,1.6356,1.6353,1.6355,136300000.0
2005-09-01 00:50:00,1.6354,1.6357,1.6351,1.6354,136300000.0
2005-09-01 00:51:00,1.6353,1.6354,1.6353,1.6354,136300000.0
2005-09-01 00:52:00,1.6353,1.6354,1.6353,1.6353,136300000.0
2005-09-01 00:53:00,1.6351,1.6353,1.6351,1.6351,136300000.0
2005-09-01 00:54:00,1.6349,1.6356,1.6349,1.6354,136300000.0
2005-09-01 00:55:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-09-01 00:56:00,1.6355,1.6357,1.6355,1.6356,136300000.0
2005-09-01 00:57:00,1.6358,1.636,1.6357,1.6358,136300000.0
2005-09-01 00:58:00,1.6359,1.6359,1.6357,1.6357,136300000.0
2005-09-01 00:59:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2005-09-01 01:00:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2005-09-01 01:01:00,1.6355,1.6357,1.6353,1.6355,136300000.0
2005-09-01 01:02:00,1.6356,1.6358,1.6355,1.6355,136300000.0
2005-09-01 01:03:00,1.6355,1.6357,1.6355,1.6355,136300000.0
2005-09-01 01:04:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2005-09-01 01:05:00,1.6356,1.6357,1.6351,1.6351,136300000.0
2005-09-01 01:06:00,1.6353,1.6354,1.6353,1.6354,136300000.0
2005-09-01 01:07:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2005-09-01 01:08:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2005-09-01 01:09:00,1.6353,1.6354,1.6351,1.6353,136300000.0
2005-09-01 01:10:00,1.6351,1.6356,1.6351,1.6356,136300000.0
2005-09-01 01:11:00,1.6355,1.6357,1.6355,1.6357,136300000.0
2005-09-01 01:12:00,1.6356,1.6356,1.6349,1.6351,136300000.0
2005-09-01 01:13:00,1.6353,1.6356,1.6351,1.6356,136300000.0
2005-09-01 01:14:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2005-09-01 01:15:00,1.6354,1.6355,1.6353,1.6354,136300000.0
2005-09-01 01:17:00,1.6355,1.6357,1.6355,1.6357,136300000.0
2005-09-01 01:18:00,1.6358,1.6359,1.6357,1.6358,136300000.0
2005-09-01 01:20:00,1.6359,1.6364,1.6359,1.6359,136300000.0
2005-09-01 01:21:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2005-09-01 01:22:00,1.6361,1.6365,1.6361,1.6365,136300000.0
2005-09-01 01:23:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2005-09-01 01:24:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2005-09-01 01:25:00,1.6364,1.6364,1.636,1.636,136300000.0
2005-09-01 01:26:00,1.6356,1.6357,1.6354,1.6354,136300000.0
2005-09-01 01:27:00,1.6353,1.6356,1.6351,1.6354,136300000.0
2005-09-01 01:28:00,1.6355,1.6357,1.6354,1.6357,136300000.0
2005-09-01 01:29:00,1.6358,1.6359,1.6357,1.6357,136300000.0
2005-09-01 01:30:00,1.636,1.6361,1.6357,1.6357,136300000.0
2005-09-01 01:31:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2005-09-01 01:32:00,1.6355,1.6358,1.6355,1.6358,136300000.0
2005-09-01 01:33:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2005-09-01 01:34:00,1.6355,1.6359,1.6355,1.6357,136300000.0
2005-09-01 01:35:00,1.6361,1.6361,1.6357,1.6357,136300000.0
2005-09-01 01:36:00,1.6358,1.6358,1.6355,1.6356,136300000.0
2005-09-01 01:37:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2005-09-01 01:38:00,1.6356,1.6356,1.6355,1.6356,136300000.0
2005-09-01 01:40:00,1.6357,1.6357,1.6354,1.6356,136300000.0
2005-09-01 01:41:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2005-09-01 01:42:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2005-09-01 01:43:00,1.6357,1.6359,1.6357,1.6359,136300000.0
2005-09-01 01:44:00,1.6358,1.636,1.6358,1.6358,136300000.0
2005-09-01 01:45:00,1.6357,1.636,1.6356,1.636,136300000.0
2005-09-01 01:46:00,1.6356,1.6358,1.6356,1.6358,136300000.0
2005-09-01 01:47:00,1.6356,1.636,1.6356,1.636,136300000.0
2005-09-01 01:48:00,1.6359,1.636,1.6358,1.636,136300000.0
2005-09-01 01:49:00,1.6361,1.6363,1.636,1.6363,136300000.0
2005-09-01 01:50:00,1.6362,1.6364,1.6359,1.636,136300000.0
2005-09-01 01:51:00,1.6359,1.6361,1.6359,1.6361,136300000.0
2005-09-01 01:52:00,1.6362,1.6363,1.6359,1.6359,136300000.0
2005-09-01 01:53:00,1.636,1.6361,1.6359,1.6361,136300000.0
2005-09-01 01:54:00,1.636,1.6362,1.6358,1.636,136300000.0
2005-09-01 01:55:00,1.6359,1.6361,1.6357,1.6359,136300000.0
2005-09-01 01:56:00,1.636,1.6361,1.6359,1.636,136300000.0
2005-09-01 01:57:00,1.6358,1.6362,1.6358,1.636,136300000.0
2005-09-01 01:58:00,1.6359,1.636,1.6359,1.636,136300000.0
2005-09-01 01:59:00,1.6359,1.636,1.6358,1.6358,136300000.0
2005-09-01 02:00:00,1.6359,1.636,1.6357,1.636,136300000.0
2005-09-01 02:01:00,1.6358,1.6361,1.6358,1.636,136300000.0
2005-09-01 02:02:00,1.6361,1.6361,1.6356,1.6358,136300000.0
2005-09-01 02:03:00,1.6357,1.6358,1.6354,1.6358,136300000.0
2005-09-01 02:04:00,1.6357,1.6357,1.6348,1.6349,136300000.0
2005-09-01 02:05:00,1.635,1.6351,1.6345,1.6347,136300000.0
2005-09-01 02:06:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-09-01 02:07:00,1.6344,1.6351,1.6344,1.6351,136300000.0
2005-09-01 02:08:00,1.6349,1.6353,1.6348,1.6352,136300000.0
2005-09-01 02:09:00,1.635,1.6351,1.6346,1.6347,136300000.0
2005-09-01 02:10:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2005-09-01 02:11:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2005-09-01 02:12:00,1.6346,1.6351,1.6346,1.6348,136300000.0
2005-09-01 02:13:00,1.6349,1.6351,1.6346,1.6349,136300000.0
2005-09-01 02:14:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-09-01 02:15:00,1.6346,1.6349,1.6346,1.6348,136300000.0
2005-09-01 02:16:00,1.6346,1.6351,1.6346,1.6351,136300000.0
2005-09-01 02:17:00,1.6354,1.6355,1.6349,1.6351,136300000.0
2005-09-01 02:18:00,1.6354,1.6354,1.6351,1.6353,136300000.0
2005-09-01 02:19:00,1.6354,1.6358,1.6351,1.6353,136300000.0
2005-09-01 02:20:00,1.6351,1.6355,1.6348,1.6348,136300000.0
2005-09-01 02:21:00,1.6349,1.6353,1.6349,1.6349,136300000.0
2005-09-01 02:22:00,1.6348,1.6351,1.6348,1.6348,136300000.0
2005-09-01 02:23:00,1.6346,1.6354,1.6346,1.6351,136300000.0
2005-09-01 02:24:00,1.6353,1.6355,1.6349,1.6353,136300000.0
2005-09-01 02:25:00,1.6351,1.6356,1.6351,1.6356,136300000.0
2005-09-01 02:26:00,1.6355,1.6355,1.6353,1.6353,136300000.0
2005-09-01 02:27:00,1.6351,1.6357,1.6351,1.6355,136300000.0
2005-09-01 02:28:00,1.6356,1.6356,1.6354,1.6355,136300000.0
2005-09-01 02:29:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2005-09-01 02:30:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2005-09-01 02:31:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2005-09-01 02:32:00,1.6354,1.6356,1.6354,1.6356,136300000.0
2005-09-01 02:33:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2005-09-01 02:34:00,1.6356,1.6358,1.6353,1.6353,136300000.0
2005-09-01 02:35:00,1.6354,1.6354,1.6353,1.6354,136300000.0
2005-09-01 02:36:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2005-09-01 02:37:00,1.6353,1.6355,1.6353,1.6353,136300000.0
2005-09-01 02:38:00,1.6354,1.6355,1.6354,1.6354,136300000.0
2005-09-01 02:39:00,1.6355,1.6355,1.6351,1.6351,136300000.0
2005-09-01 02:40:00,1.6355,1.6357,1.6349,1.6349,136300000.0
2005-09-01 02:41:00,1.6351,1.6354,1.6351,1.6354,136300000.0
2005-09-01 02:42:00,1.6351,1.6351,1.6345,1.6346,136300000.0
2005-09-01 02:43:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-09-01 02:44:00,1.6346,1.6348,1.6345,1.6346,136300000.0
2005-09-01 02:45:00,1.6348,1.6349,1.6346,1.6346,136300000.0
2005-09-01 02:46:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-09-01 02:47:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-09-01 02:48:00,1.6351,1.6351,1.6346,1.6346,136300000.0
2005-09-01 02:49:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-09-01 02:50:00,1.6344,1.6346,1.6342,1.6345,136300000.0
2005-09-01 02:51:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-09-01 02:52:00,1.6345,1.6346,1.6344,1.6344,136300000.0
2005-09-01 02:53:00,1.6343,1.6346,1.6343,1.6345,136300000.0
2005-09-01 02:54:00,1.6346,1.6348,1.6343,1.6343,136300000.0
2005-09-01 02:55:00,1.6339,1.6343,1.6339,1.634,136300000.0
2005-09-01 02:56:00,1.6339,1.6343,1.6338,1.6341,136300000.0
2005-09-01 02:57:00,1.634,1.6342,1.6338,1.6338,136300000.0
2005-09-01 02:58:00,1.6339,1.634,1.6331,1.6335,136300000.0
2005-09-01 02:59:00,1.6333,1.6335,1.633,1.633,136300000.0
2005-09-01 03:00:00,1.6329,1.633,1.6327,1.6328,136300000.0
2005-09-01 03:01:00,1.6329,1.633,1.6324,1.6328,136300000.0
2005-09-01 03:02:00,1.6329,1.6329,1.6319,1.6321,136300000.0
2005-09-01 03:03:00,1.6322,1.6322,1.6316,1.6316,136300000.0
2005-09-01 03:04:00,1.6317,1.632,1.6316,1.6319,136300000.0
2005-09-01 03:05:00,1.632,1.6322,1.6316,1.6321,136300000.0
2005-09-01 03:06:00,1.6322,1.6324,1.632,1.6324,136300000.0
2005-09-01 03:07:00,1.6322,1.6325,1.6319,1.632,136300000.0
2005-09-01 03:08:00,1.6319,1.6319,1.6316,1.6319,136300000.0
2005-09-01 03:09:00,1.6318,1.6322,1.6317,1.6319,136300000.0
2005-09-01 03:10:00,1.632,1.6321,1.6316,1.6321,136300000.0
2005-09-01 03:11:00,1.632,1.632,1.6317,1.6319,136300000.0
2005-09-01 03:12:00,1.632,1.6327,1.632,1.6324,136300000.0
2005-09-01 03:13:00,1.6322,1.6325,1.632,1.6322,136300000.0
2005-09-01 03:14:00,1.6324,1.6329,1.6322,1.6325,136300000.0
2005-09-01 03:15:00,1.6327,1.6327,1.6322,1.6324,136300000.0
2005-09-01 03:16:00,1.6322,1.6328,1.6322,1.6328,136300000.0
2005-09-01 03:17:00,1.6325,1.6328,1.6324,1.6324,136300000.0
2005-09-01 03:18:00,1.6328,1.633,1.6325,1.6327,136300000.0
2005-09-01 03:19:00,1.6325,1.6327,1.6324,1.6324,136300000.0
2005-09-01 03:20:00,1.6327,1.6327,1.6324,1.6325,136300000.0
2005-09-01 03:21:00,1.6327,1.6329,1.6325,1.6328,136300000.0
2005-09-01 03:22:00,1.6327,1.6328,1.6325,1.6325,136300000.0
2005-09-01 03:24:00,1.6324,1.6328,1.6324,1.6328,136300000.0
2005-09-01 03:25:00,1.6327,1.6329,1.6325,1.6325,136300000.0
2005-09-01 03:26:00,1.6327,1.6327,1.6325,1.6325,136300000.0
2005-09-01 03:27:00,1.6329,1.6333,1.6328,1.6331,136300000.0
2005-09-01 03:28:00,1.6333,1.6334,1.6333,1.6334,136300000.0
2005-09-01 03:29:00,1.6335,1.6335,1.6331,1.6334,136300000.0
2005-09-01 03:30:00,1.6329,1.6334,1.6329,1.6334,136300000.0
2005-09-01 03:31:00,1.6331,1.6337,1.633,1.6337,136300000.0
2005-09-01 03:32:00,1.6338,1.634,1.6335,1.634,136300000.0
2005-09-01 03:33:00,1.6338,1.6342,1.6337,1.6337,136300000.0
2005-09-01 03:34:00,1.6334,1.6336,1.6334,1.6335,136300000.0
2005-09-01 03:35:00,1.6336,1.6336,1.6335,1.6335,136300000.0
2005-09-01 03:36:00,1.6336,1.6338,1.6335,1.6338,136300000.0
2005-09-01 03:37:00,1.6337,1.6337,1.6335,1.6336,136300000.0
2005-09-01 03:38:00,1.6337,1.634,1.6337,1.6339,136300000.0
2005-09-01 03:39:00,1.634,1.634,1.6334,1.6334,136300000.0
2005-09-01 03:40:00,1.6335,1.6336,1.6333,1.6335,136300000.0
2005-09-01 03:41:00,1.6334,1.6335,1.6334,1.6334,136300000.0
2005-09-01 03:42:00,1.6335,1.6336,1.6331,1.6331,136300000.0
2005-09-01 03:43:00,1.6333,1.6336,1.6333,1.6334,136300000.0
2005-09-01 03:44:00,1.6336,1.6337,1.6333,1.6335,136300000.0
2005-09-01 03:45:00,1.6334,1.6339,1.6333,1.6337,136300000.0
2005-09-01 03:46:00,1.6336,1.6337,1.6335,1.6337,136300000.0
2005-09-01 03:47:00,1.6336,1.6337,1.6335,1.6337,136300000.0
2005-09-01 03:48:00,1.6336,1.6338,1.6336,1.6337,136300000.0
2005-09-01 03:49:00,1.6336,1.634,1.6336,1.6337,136300000.0
2005-09-01 03:50:00,1.6338,1.6338,1.6338,1.6338,136300000.0
2005-09-01 03:51:00,1.6339,1.6339,1.6338,1.6339,136300000.0
2005-09-01 03:52:00,1.634,1.6341,1.634,1.634,136300000.0
2005-09-01 03:53:00,1.6341,1.6342,1.6339,1.6342,136300000.0
2005-09-01 03:54:00,1.6339,1.6341,1.6339,1.6339,136300000.0
2005-09-01 03:55:00,1.6341,1.6341,1.6339,1.6339,136300000.0
2005-09-01 03:56:00,1.6338,1.6339,1.6337,1.6339,136300000.0
2005-09-01 03:57:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2005-09-01 03:58:00,1.6337,1.6341,1.6337,1.6338,136300000.0
2005-09-01 03:59:00,1.634,1.634,1.6339,1.6339,136300000.0
2005-09-01 04:00:00,1.6338,1.6338,1.6338,1.6338,136300000.0
2005-09-01 04:01:00,1.6337,1.6339,1.6337,1.6338,136300000.0
2005-09-01 04:02:00,1.6339,1.6339,1.6337,1.6337,136300000.0
2005-09-01 04:05:00,1.6338,1.6338,1.6337,1.6337,136300000.0
2005-09-01 04:06:00,1.6338,1.6338,1.6336,1.6336,136300000.0
2005-09-01 04:07:00,1.6337,1.634,1.6337,1.6339,136300000.0
2005-09-01 04:08:00,1.6338,1.634,1.6338,1.6339,136300000.0
2005-09-01 04:09:00,1.634,1.634,1.6338,1.6338,136300000.0
2005-09-01 04:10:00,1.6339,1.6339,1.6338,1.6339,136300000.0
2005-09-01 04:11:00,1.6338,1.634,1.6338,1.6339,136300000.0
2005-09-01 04:12:00,1.634,1.634,1.6336,1.6339,136300000.0
2005-09-01 04:13:00,1.6335,1.6339,1.6335,1.6337,136300000.0
2005-09-01 04:14:00,1.6338,1.6338,1.6336,1.6337,136300000.0
2005-09-01 04:15:00,1.6338,1.6338,1.6337,1.6338,136300000.0
2005-09-01 04:18:00,1.6337,1.6338,1.6337,1.6337,136300000.0
2005-09-01 04:20:00,1.6338,1.6338,1.6337,1.6338,136300000.0
2005-09-01 04:21:00,1.6337,1.6338,1.6336,1.6336,136300000.0
2005-09-01 04:22:00,1.6337,1.6338,1.6336,1.6337,136300000.0
2005-09-01 04:23:00,1.6336,1.6336,1.6336,1.6336,136300000.0
2005-09-01 04:24:00,1.6338,1.634,1.6337,1.6337,136300000.0
2005-09-01 04:25:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2005-09-01 04:26:00,1.6339,1.6339,1.6338,1.6339,136300000.0
2005-09-01 04:27:00,1.6338,1.634,1.6337,1.6338,136300000.0
2005-09-01 04:28:00,1.6339,1.6339,1.6338,1.6338,136300000.0
2005-09-01 04:29:00,1.6339,1.6339,1.6337,1.6338,136300000.0
2005-09-01 04:30:00,1.6339,1.6339,1.6337,1.6337,136300000.0
2005-09-01 04:31:00,1.6338,1.6338,1.6337,1.6338,136300000.0
2005-09-01 04:32:00,1.6337,1.6338,1.6335,1.6335,136300000.0
2005-09-01 04:34:00,1.6336,1.6336,1.6335,1.6335,136300000.0
2005-09-01 04:35:00,1.6334,1.6335,1.6331,1.6334,136300000.0
2005-09-01 04:36:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2005-09-01 04:37:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-01 04:38:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-01 04:40:00,1.633,1.6338,1.633,1.6336,136300000.0
2005-09-01 04:41:00,1.6335,1.6337,1.6334,1.6337,136300000.0
2005-09-01 04:42:00,1.6336,1.6337,1.6331,1.6334,136300000.0
2005-09-01 04:43:00,1.6331,1.6339,1.6331,1.6336,136300000.0
2005-09-01 04:44:00,1.6337,1.6337,1.6336,1.6337,136300000.0
2005-09-01 04:45:00,1.6335,1.6339,1.6335,1.6339,136300000.0
2005-09-01 04:46:00,1.6338,1.634,1.6337,1.6337,136300000.0
2005-09-01 04:47:00,1.6339,1.6339,1.6336,1.6336,136300000.0
2005-09-01 04:48:00,1.6337,1.6337,1.6335,1.6335,136300000.0
2005-09-01 04:49:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2005-09-01 04:50:00,1.6333,1.6336,1.6331,1.6335,136300000.0
2005-09-01 04:51:00,1.6336,1.6337,1.6335,1.6335,136300000.0
2005-09-01 04:52:00,1.6334,1.6335,1.6333,1.6335,136300000.0
2005-09-01 04:53:00,1.6336,1.6338,1.6335,1.6337,136300000.0
2005-09-01 04:54:00,1.6336,1.6338,1.6335,1.6335,136300000.0
2005-09-01 04:55:00,1.6334,1.6338,1.6334,1.6338,136300000.0
2005-09-01 04:56:00,1.6339,1.6339,1.6336,1.6338,136300000.0
2005-09-01 04:57:00,1.6339,1.634,1.6338,1.6338,136300000.0
2005-09-01 04:58:00,1.6337,1.6339,1.6336,1.6338,136300000.0
2005-09-01 04:59:00,1.6341,1.6341,1.6338,1.6339,136300000.0
2005-09-01 05:00:00,1.6338,1.6339,1.6338,1.6339,136300000.0
2005-09-01 05:01:00,1.6338,1.6338,1.6333,1.6334,136300000.0
2005-09-01 05:02:00,1.6335,1.6335,1.6333,1.6333,136300000.0
2005-09-01 05:03:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2005-09-01 05:04:00,1.6333,1.634,1.6333,1.634,136300000.0
2005-09-01 05:05:00,1.6338,1.6339,1.6337,1.6338,136300000.0
2005-09-01 05:06:00,1.6337,1.6338,1.6337,1.6337,136300000.0
2005-09-01 05:07:00,1.6338,1.6339,1.6337,1.6339,136300000.0
2005-09-01 05:08:00,1.634,1.6343,1.6339,1.6339,136300000.0
2005-09-01 05:09:00,1.634,1.6343,1.6339,1.6342,136300000.0
2005-09-01 05:10:00,1.6341,1.6342,1.6341,1.6342,136300000.0
2005-09-01 05:11:00,1.6343,1.6344,1.6343,1.6344,136300000.0
2005-09-01 05:12:00,1.6343,1.6344,1.6342,1.6344,136300000.0
2005-09-01 05:13:00,1.6343,1.6343,1.6339,1.6339,136300000.0
2005-09-01 05:15:00,1.6337,1.6337,1.6337,1.6337,136300000.0
2005-09-01 05:16:00,1.6339,1.6342,1.6338,1.6342,136300000.0
2005-09-01 05:17:00,1.6343,1.6344,1.6343,1.6343,136300000.0
2005-09-01 05:19:00,1.6344,1.6344,1.6343,1.6344,136300000.0
2005-09-01 05:20:00,1.6343,1.6343,1.6342,1.6342,136300000.0
2005-09-01 05:21:00,1.634,1.6344,1.6338,1.6343,136300000.0
2005-09-01 05:22:00,1.634,1.634,1.6337,1.6338,136300000.0
2005-09-01 05:24:00,1.6337,1.6339,1.6337,1.6338,136300000.0
2005-09-01 05:25:00,1.6339,1.6339,1.6339,1.6339,136300000.0
2005-09-01 05:26:00,1.6338,1.6338,1.6338,1.6338,136300000.0
2005-09-01 05:27:00,1.6337,1.6342,1.6336,1.6341,136300000.0
2005-09-01 05:28:00,1.6342,1.6342,1.6341,1.6341,136300000.0
2005-09-01 05:29:00,1.634,1.6341,1.634,1.6341,136300000.0
2005-09-01 05:30:00,1.6339,1.6341,1.6339,1.6341,136300000.0
2005-09-01 05:31:00,1.6339,1.6341,1.6339,1.6341,136300000.0
2005-09-01 05:32:00,1.6339,1.6339,1.6339,1.6339,136300000.0
2005-09-01 05:33:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2005-09-01 05:34:00,1.634,1.6342,1.6339,1.634,136300000.0
2005-09-01 05:35:00,1.6341,1.6341,1.634,1.6341,136300000.0
2005-09-01 05:36:00,1.6343,1.6343,1.6341,1.6341,136300000.0
2005-09-01 05:37:00,1.6342,1.6342,1.634,1.634,136300000.0
2005-09-01 05:38:00,1.6342,1.6343,1.6341,1.6343,136300000.0
2005-09-01 05:39:00,1.6344,1.6344,1.634,1.6341,136300000.0
2005-09-01 05:40:00,1.6342,1.6344,1.6342,1.6344,136300000.0
2005-09-01 05:41:00,1.6345,1.6345,1.6342,1.6342,136300000.0
2005-09-01 05:42:00,1.6344,1.6344,1.6342,1.6342,136300000.0
2005-09-01 05:43:00,1.6343,1.6343,1.6342,1.6342,136300000.0
2005-09-01 05:44:00,1.6341,1.6342,1.6341,1.6342,136300000.0
2005-09-01 05:45:00,1.6343,1.6343,1.6341,1.6341,136300000.0
2005-09-01 05:46:00,1.634,1.6342,1.634,1.6342,136300000.0
2005-09-01 05:47:00,1.6339,1.634,1.6337,1.6337,136300000.0
2005-09-01 05:48:00,1.6339,1.634,1.6336,1.6339,136300000.0
2005-09-01 05:49:00,1.6338,1.634,1.6338,1.634,136300000.0
2005-09-01 05:50:00,1.6339,1.634,1.6339,1.634,136300000.0
2005-09-01 05:51:00,1.6338,1.6339,1.6337,1.6337,136300000.0
2005-09-01 05:56:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-01 05:57:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2005-09-01 05:58:00,1.6333,1.6338,1.6333,1.6334,136300000.0
2005-09-01 06:00:00,1.6333,1.6335,1.6333,1.6333,136300000.0
2005-09-01 06:01:00,1.6331,1.6334,1.6331,1.6334,136300000.0
2005-09-01 06:02:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-09-01 06:03:00,1.6331,1.6335,1.6331,1.6333,136300000.0
2005-09-01 06:04:00,1.6331,1.6334,1.6331,1.6333,136300000.0
2005-09-01 06:05:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-01 06:07:00,1.6325,1.6329,1.6324,1.6328,136300000.0
2005-09-01 06:08:00,1.6329,1.6329,1.6324,1.6327,136300000.0
2005-09-01 06:09:00,1.6325,1.6329,1.6324,1.6329,136300000.0
2005-09-01 06:10:00,1.6327,1.6327,1.6324,1.6325,136300000.0
2005-09-01 06:11:00,1.6324,1.6329,1.6324,1.6327,136300000.0
2005-09-01 06:12:00,1.6325,1.6328,1.6325,1.6327,136300000.0
2005-09-01 06:13:00,1.6325,1.6331,1.6325,1.633,136300000.0
2005-09-01 06:14:00,1.6329,1.6333,1.6329,1.6331,136300000.0
2005-09-01 06:15:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2005-09-01 06:16:00,1.6333,1.6335,1.6331,1.6335,136300000.0
2005-09-01 06:17:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2005-09-01 06:18:00,1.6334,1.6336,1.6334,1.6335,136300000.0
2005-09-01 06:20:00,1.6336,1.6336,1.6331,1.6331,136300000.0
2005-09-01 06:21:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2005-09-01 06:22:00,1.633,1.6333,1.633,1.6331,136300000.0
2005-09-01 06:23:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-09-01 06:24:00,1.6331,1.6331,1.633,1.633,136300000.0
2005-09-01 06:25:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2005-09-01 06:26:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-01 06:27:00,1.6331,1.6331,1.633,1.633,136300000.0
2005-09-01 06:28:00,1.6331,1.6331,1.6328,1.6329,136300000.0
2005-09-01 06:31:00,1.6328,1.633,1.6328,1.633,136300000.0
2005-09-01 06:32:00,1.6329,1.633,1.6329,1.633,136300000.0
2005-09-01 06:33:00,1.6329,1.633,1.6329,1.6329,136300000.0
2005-09-01 06:36:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-01 06:38:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-01 06:39:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2005-09-01 06:40:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2005-09-01 06:41:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2005-09-01 06:42:00,1.633,1.6331,1.6329,1.633,136300000.0
2005-09-01 06:43:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2005-09-01 06:44:00,1.6328,1.6328,1.6325,1.6328,136300000.0
2005-09-01 06:45:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2005-09-01 06:46:00,1.6333,1.6335,1.6331,1.6333,136300000.0
2005-09-01 06:47:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2005-09-01 06:48:00,1.6333,1.6334,1.6331,1.6333,136300000.0
2005-09-01 06:49:00,1.6334,1.6336,1.6333,1.6334,136300000.0
2005-09-01 06:50:00,1.6335,1.6337,1.6333,1.6334,136300000.0
2005-09-01 06:51:00,1.6333,1.6333,1.633,1.6331,136300000.0
2005-09-01 06:52:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-09-01 06:53:00,1.6331,1.6333,1.633,1.6331,136300000.0
2005-09-01 06:54:00,1.633,1.6333,1.6329,1.633,136300000.0
2005-09-01 06:55:00,1.6331,1.6331,1.6329,1.6331,136300000.0
2005-09-01 06:56:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-01 06:57:00,1.633,1.6334,1.633,1.6334,136300000.0
2005-09-01 06:58:00,1.6331,1.6336,1.6331,1.6333,136300000.0
2005-09-01 06:59:00,1.6335,1.6335,1.633,1.6331,136300000.0
2005-09-01 07:00:00,1.6329,1.6333,1.6328,1.633,136300000.0
2005-09-01 07:01:00,1.6331,1.6333,1.633,1.633,136300000.0
2005-09-01 07:02:00,1.6331,1.6331,1.6329,1.6331,136300000.0
2005-09-01 07:03:00,1.633,1.6331,1.633,1.6331,136300000.0
2005-09-01 07:04:00,1.633,1.633,1.6329,1.633,136300000.0
2005-09-01 07:05:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2005-09-01 07:06:00,1.6328,1.6329,1.6325,1.6328,136300000.0
2005-09-01 07:07:00,1.6327,1.6329,1.6325,1.6328,136300000.0
2005-09-01 07:09:00,1.6325,1.633,1.6325,1.6328,136300000.0
2005-09-01 07:10:00,1.6329,1.633,1.6328,1.6328,136300000.0
2005-09-01 07:11:00,1.633,1.633,1.6328,1.6329,136300000.0
2005-09-01 07:12:00,1.633,1.6331,1.6328,1.633,136300000.0
2005-09-01 07:13:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-01 07:14:00,1.633,1.6331,1.6327,1.6329,136300000.0
2005-09-01 07:15:00,1.633,1.6331,1.633,1.633,136300000.0
2005-09-01 07:18:00,1.6331,1.6331,1.633,1.633,136300000.0
2005-09-01 07:19:00,1.6331,1.6331,1.633,1.633,136300000.0
2005-09-01 07:20:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-01 07:21:00,1.633,1.633,1.6329,1.6329,136300000.0
2005-09-01 07:22:00,1.633,1.633,1.6329,1.633,136300000.0
2005-09-01 07:23:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-01 07:24:00,1.6328,1.633,1.6327,1.6329,136300000.0
2005-09-01 07:25:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2005-09-01 07:26:00,1.6328,1.6328,1.6325,1.6327,136300000.0
2005-09-01 07:27:00,1.6328,1.633,1.6324,1.6328,136300000.0
2005-09-01 07:28:00,1.633,1.6331,1.6327,1.6329,136300000.0
2005-09-01 07:29:00,1.633,1.633,1.6327,1.633,136300000.0
2005-09-01 07:30:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-01 07:31:00,1.633,1.633,1.6329,1.633,136300000.0
2005-09-01 07:32:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2005-09-01 07:33:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2005-09-01 07:34:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2005-09-01 07:35:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-01 07:36:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2005-09-01 07:37:00,1.6328,1.6329,1.6327,1.6327,136300000.0
2005-09-01 07:38:00,1.6328,1.6331,1.6328,1.6331,136300000.0
2005-09-01 07:39:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2005-09-01 07:40:00,1.633,1.6331,1.633,1.6331,136300000.0
2005-09-01 07:42:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-01 07:43:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2005-09-01 07:44:00,1.633,1.6331,1.6329,1.6331,136300000.0
2005-09-01 07:46:00,1.633,1.6331,1.633,1.633,136300000.0
2005-09-01 07:47:00,1.6331,1.6334,1.6331,1.6331,136300000.0
2005-09-01 07:48:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2005-09-01 07:49:00,1.633,1.6331,1.633,1.6331,136300000.0
2005-09-01 07:50:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-01 07:51:00,1.6331,1.6331,1.6328,1.6328,136300000.0
2005-09-01 07:52:00,1.6329,1.633,1.6327,1.6327,136300000.0
2005-09-01 07:53:00,1.6328,1.6329,1.6325,1.6325,136300000.0
2005-09-01 07:54:00,1.6327,1.6328,1.6322,1.6324,136300000.0
2005-09-01 07:55:00,1.6325,1.6328,1.6325,1.6328,136300000.0
2005-09-01 07:56:00,1.6327,1.6328,1.6325,1.6327,136300000.0
2005-09-01 07:57:00,1.6325,1.6328,1.6325,1.6327,136300000.0
2005-09-01 07:58:00,1.6328,1.6328,1.6325,1.6325,136300000.0
2005-09-01 07:59:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2005-09-01 08:00:00,1.6327,1.6328,1.6324,1.6325,136300000.0
2005-09-01 08:01:00,1.6327,1.6327,1.6325,1.6325,136300000.0
2005-09-01 08:02:00,1.6324,1.6329,1.6324,1.6329,136300000.0
2005-09-01 08:03:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2005-09-01 08:04:00,1.633,1.6333,1.6329,1.6333,136300000.0
2005-09-01 08:05:00,1.6334,1.6337,1.6331,1.6334,136300000.0
2005-09-01 08:06:00,1.6333,1.6335,1.6331,1.6331,136300000.0
2005-09-01 08:07:00,1.633,1.6331,1.6328,1.633,136300000.0
2005-09-01 08:08:00,1.6331,1.6334,1.633,1.633,136300000.0
2005-09-01 08:09:00,1.6327,1.6328,1.6325,1.6327,136300000.0
2005-09-01 08:10:00,1.633,1.633,1.6328,1.6328,136300000.0
2005-09-01 08:11:00,1.6329,1.6331,1.6328,1.6329,136300000.0
2005-09-01 08:12:00,1.633,1.6331,1.6329,1.6329,136300000.0
2005-09-01 08:13:00,1.633,1.6335,1.633,1.6333,136300000.0
2005-09-01 08:14:00,1.6334,1.6334,1.6331,1.6333,136300000.0
2005-09-01 08:15:00,1.6334,1.6335,1.6328,1.6331,136300000.0
2005-09-01 08:16:00,1.6333,1.6334,1.6331,1.6334,136300000.0
2005-09-01 08:17:00,1.6335,1.6337,1.6333,1.6336,136300000.0
2005-09-01 08:18:00,1.6335,1.6336,1.6335,1.6336,136300000.0
2005-09-01 08:19:00,1.6335,1.6336,1.6333,1.6334,136300000.0
2005-09-01 08:20:00,1.6333,1.6335,1.6332,1.6335,136300000.0
2005-09-01 08:21:00,1.6334,1.6338,1.6334,1.6336,136300000.0
2005-09-01 08:22:00,1.6337,1.6338,1.6336,1.6337,136300000.0
2005-09-01 08:23:00,1.6335,1.6338,1.6334,1.6335,136300000.0
2005-09-01 08:24:00,1.6336,1.6336,1.6329,1.633,136300000.0
2005-09-01 08:25:00,1.6329,1.633,1.6325,1.6325,136300000.0
2005-09-01 08:26:00,1.6327,1.633,1.6325,1.6328,136300000.0
2005-09-01 08:27:00,1.6329,1.633,1.6328,1.6328,136300000.0
2005-09-01 08:28:00,1.633,1.6332,1.6329,1.633,136300000.0
2005-09-01 08:29:00,1.6332,1.6333,1.6329,1.633,136300000.0
2005-09-01 08:30:00,1.6331,1.6332,1.6329,1.6332,136300000.0
2005-09-01 08:31:00,1.6331,1.6331,1.6328,1.6329,136300000.0
2005-09-01 08:32:00,1.633,1.6335,1.6326,1.6331,136300000.0
2005-09-01 08:33:00,1.6333,1.6338,1.6332,1.6336,136300000.0
2005-09-01 08:34:00,1.6335,1.6337,1.6333,1.6335,136300000.0
2005-09-01 08:35:00,1.6336,1.6339,1.6335,1.6338,136300000.0
2005-09-01 08:36:00,1.6339,1.634,1.6333,1.6335,136300000.0
2005-09-01 08:37:00,1.6336,1.6336,1.6332,1.6334,136300000.0
2005-09-01 08:38:00,1.6336,1.6337,1.6336,1.6337,136300000.0
2005-09-01 08:39:00,1.6335,1.6338,1.6335,1.6338,136300000.0
2005-09-01 08:40:00,1.6337,1.6337,1.6334,1.6335,136300000.0
2005-09-01 08:41:00,1.6336,1.6339,1.6334,1.6338,136300000.0
2005-09-01 08:42:00,1.6337,1.634,1.6337,1.6339,136300000.0
2005-09-01 08:43:00,1.6338,1.6338,1.6337,1.6337,136300000.0
2005-09-01 08:44:00,1.6338,1.634,1.6338,1.634,136300000.0
2005-09-01 08:45:00,1.6339,1.634,1.6338,1.6338,136300000.0
2005-09-01 08:46:00,1.6337,1.634,1.6337,1.634,136300000.0
2005-09-01 08:47:00,1.6339,1.6339,1.6337,1.6339,136300000.0
2005-09-01 08:48:00,1.634,1.634,1.6337,1.6339,136300000.0
2005-09-01 08:49:00,1.6338,1.6339,1.6335,1.6336,136300000.0
2005-09-01 08:50:00,1.6337,1.6339,1.6335,1.6337,136300000.0
2005-09-01 08:51:00,1.6339,1.634,1.6336,1.6337,136300000.0
2005-09-01 08:52:00,1.6338,1.6338,1.6333,1.6334,136300000.0
2005-09-01 08:53:00,1.6336,1.6336,1.6332,1.6334,136300000.0
2005-09-01 08:54:00,1.6332,1.6338,1.6331,1.6335,136300000.0
2005-09-01 08:55:00,1.6334,1.6336,1.6333,1.6336,136300000.0
2005-09-01 08:56:00,1.6334,1.6335,1.6332,1.6332,136300000.0
2005-09-01 08:57:00,1.6335,1.6335,1.6332,1.6332,136300000.0
2005-09-01 08:58:00,1.6331,1.6334,1.6326,1.6326,136300000.0
2005-09-01 08:59:00,1.6327,1.6333,1.6327,1.6332,136300000.0
2005-09-01 09:00:00,1.633,1.6334,1.633,1.6333,136300000.0
2005-09-01 09:01:00,1.6334,1.6335,1.6332,1.6332,136300000.0
2005-09-01 09:02:00,1.633,1.6338,1.633,1.6337,136300000.0
2005-09-01 09:03:00,1.6336,1.6336,1.6333,1.6334,136300000.0
2005-09-01 09:04:00,1.6335,1.6336,1.6335,1.6335,136300000.0
2005-09-01 09:05:00,1.6336,1.6338,1.6336,1.6336,136300000.0
2005-09-01 09:06:00,1.6337,1.634,1.6336,1.6339,136300000.0
2005-09-01 09:07:00,1.6336,1.6338,1.6335,1.6338,136300000.0
2005-09-01 09:08:00,1.6339,1.6343,1.6338,1.634,136300000.0
2005-09-01 09:09:00,1.6339,1.6342,1.6336,1.6341,136300000.0
2005-09-01 09:10:00,1.6343,1.6343,1.6339,1.6341,136300000.0
2005-09-01 09:11:00,1.6338,1.634,1.6336,1.6337,136300000.0
2005-09-01 09:12:00,1.6339,1.6343,1.6339,1.6342,136300000.0
2005-09-01 09:13:00,1.6343,1.6343,1.6339,1.6343,136300000.0
2005-09-01 09:14:00,1.6345,1.635,1.6344,1.6344,136300000.0
2005-09-01 09:15:00,1.6344,1.6347,1.6338,1.6338,136300000.0
2005-09-01 09:16:00,1.6337,1.634,1.6337,1.634,136300000.0
2005-09-01 09:17:00,1.6339,1.6339,1.6331,1.6333,136300000.0
2005-09-01 09:18:00,1.6335,1.6336,1.6332,1.6333,136300000.0
2005-09-01 09:19:00,1.6332,1.6333,1.6331,1.6333,136300000.0
2005-09-01 09:20:00,1.6334,1.6339,1.6334,1.6339,136300000.0
2005-09-01 09:21:00,1.6337,1.6337,1.6333,1.6333,136300000.0
2005-09-01 09:22:00,1.6334,1.6334,1.633,1.6333,136300000.0
2005-09-01 09:23:00,1.6332,1.6336,1.6331,1.6334,136300000.0
2005-09-01 09:24:00,1.6335,1.6338,1.6335,1.6338,136300000.0
2005-09-01 09:25:00,1.6337,1.6339,1.6334,1.6335,136300000.0
2005-09-01 09:26:00,1.6334,1.6337,1.6334,1.6336,136300000.0
2005-09-01 09:27:00,1.6335,1.634,1.6335,1.6339,136300000.0
2005-09-01 09:28:00,1.634,1.6344,1.6339,1.6339,136300000.0
2005-09-01 09:29:00,1.6341,1.6344,1.634,1.6343,136300000.0
2005-09-01 09:30:00,1.6341,1.6345,1.6338,1.6342,136300000.0
2005-09-01 09:31:00,1.6343,1.6347,1.6342,1.6343,136300000.0
2005-09-01 09:32:00,1.6342,1.6345,1.6342,1.6344,136300000.0
2005-09-01 09:33:00,1.6343,1.635,1.6343,1.6348,136300000.0
2005-09-01 09:34:00,1.6347,1.6349,1.6342,1.6344,136300000.0
2005-09-01 09:35:00,1.6346,1.6346,1.6336,1.6341,136300000.0
2005-09-01 09:36:00,1.634,1.6342,1.6337,1.6341,136300000.0
2005-09-01 09:37:00,1.634,1.6342,1.6337,1.6341,136300000.0
2005-09-01 09:38:00,1.6339,1.6339,1.6337,1.6338,136300000.0
2005-09-01 09:39:00,1.6339,1.6342,1.6335,1.6335,136300000.0
2005-09-01 09:40:00,1.6334,1.634,1.6333,1.6336,136300000.0
2005-09-01 09:41:00,1.6335,1.6337,1.6334,1.6336,136300000.0
2005-09-01 09:42:00,1.6335,1.6337,1.6332,1.6332,136300000.0
2005-09-01 09:43:00,1.6333,1.6336,1.633,1.6331,136300000.0
2005-09-01 09:44:00,1.633,1.6332,1.6329,1.6331,136300000.0
2005-09-01 09:45:00,1.6333,1.6334,1.6327,1.6327,136300000.0
2005-09-01 09:46:00,1.6326,1.6326,1.6321,1.6326,136300000.0
2005-09-01 09:47:00,1.6327,1.6329,1.6323,1.6329,136300000.0
2005-09-01 09:48:00,1.6327,1.6336,1.6327,1.6336,136300000.0
2005-09-01 09:49:00,1.6335,1.6337,1.6333,1.6337,136300000.0
2005-09-01 09:50:00,1.6336,1.6338,1.6329,1.6338,136300000.0
2005-09-01 09:51:00,1.6339,1.6341,1.6334,1.6334,136300000.0
2005-09-01 09:52:00,1.6333,1.6339,1.6325,1.6334,136300000.0
2005-09-01 09:53:00,1.6337,1.6338,1.6329,1.6329,136300000.0
2005-09-01 09:54:00,1.6332,1.6336,1.6332,1.6336,136300000.0
2005-09-01 09:55:00,1.6337,1.6337,1.6329,1.6333,136300000.0
2005-09-01 09:56:00,1.6332,1.6337,1.6332,1.6336,136300000.0
2005-09-01 09:57:00,1.6334,1.6338,1.6334,1.6336,136300000.0
2005-09-01 09:58:00,1.6335,1.6339,1.6335,1.6338,136300000.0
2005-09-01 09:59:00,1.6339,1.6339,1.6334,1.6334,136300000.0
2005-09-01 10:00:00,1.6336,1.6339,1.6332,1.6338,136300000.0
2005-09-01 10:01:00,1.6337,1.6339,1.6336,1.6336,136300000.0
2005-09-01 10:02:00,1.6335,1.634,1.6333,1.6335,136300000.0
2005-09-01 10:03:00,1.6336,1.6339,1.6335,1.6336,136300000.0
2005-09-01 10:04:00,1.6337,1.6339,1.6334,1.6334,136300000.0
2005-09-01 10:05:00,1.6335,1.6337,1.6334,1.6336,136300000.0
2005-09-01 10:06:00,1.6335,1.634,1.6335,1.6336,136300000.0
2005-09-01 10:07:00,1.6338,1.6338,1.6333,1.6336,136300000.0
2005-09-01 10:08:00,1.6335,1.6336,1.6334,1.6335,136300000.0
2005-09-01 10:09:00,1.6336,1.6338,1.6332,1.6334,136300000.0
2005-09-01 10:10:00,1.6335,1.6339,1.6334,1.6337,136300000.0
2005-09-01 10:11:00,1.6336,1.6338,1.6335,1.6337,136300000.0
2005-09-01 10:12:00,1.6338,1.6339,1.6336,1.6336,136300000.0
2005-09-01 10:13:00,1.6337,1.634,1.6336,1.634,136300000.0
2005-09-01 10:14:00,1.6339,1.634,1.6337,1.6338,136300000.0
2005-09-01 10:15:00,1.6337,1.6339,1.6336,1.6339,136300000.0
2005-09-01 10:16:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2005-09-01 10:17:00,1.6339,1.6339,1.6336,1.6339,136300000.0
2005-09-01 10:18:00,1.6338,1.6338,1.6336,1.6337,136300000.0
2005-09-01 10:19:00,1.6336,1.6341,1.6336,1.6338,136300000.0
2005-09-01 10:20:00,1.6339,1.6345,1.6336,1.6339,136300000.0
2005-09-01 10:21:00,1.634,1.6351,1.6339,1.6345,136300000.0
2005-09-01 10:22:00,1.6346,1.6355,1.6342,1.6351,136300000.0
2005-09-01 10:23:00,1.6353,1.6356,1.6351,1.6356,136300000.0
2005-09-01 10:24:00,1.6358,1.6358,1.6352,1.6353,136300000.0
2005-09-01 10:25:00,1.6355,1.6363,1.6352,1.6356,136300000.0
2005-09-01 10:26:00,1.6357,1.6358,1.6355,1.6356,136300000.0
2005-09-01 10:27:00,1.6355,1.6358,1.6351,1.6356,136300000.0
2005-09-01 10:28:00,1.6358,1.6361,1.6356,1.6358,136300000.0
2005-09-01 10:29:00,1.6357,1.6358,1.6355,1.6355,136300000.0
2005-09-01 10:30:00,1.6354,1.6359,1.6354,1.6355,136300000.0
2005-09-01 10:31:00,1.6357,1.636,1.6355,1.6358,136300000.0
2005-09-01 10:32:00,1.6357,1.636,1.6354,1.6357,136300000.0
2005-09-01 10:33:00,1.6356,1.6357,1.6349,1.6356,136300000.0
2005-09-01 10:34:00,1.6355,1.6356,1.635,1.6354,136300000.0
2005-09-01 10:35:00,1.6352,1.6354,1.6352,1.6354,136300000.0
2005-09-01 10:36:00,1.6353,1.6355,1.6352,1.6355,136300000.0
2005-09-01 10:37:00,1.6357,1.6357,1.6353,1.6356,136300000.0
2005-09-01 10:38:00,1.6355,1.6356,1.6351,1.6352,136300000.0
2005-09-01 10:39:00,1.6351,1.6352,1.635,1.6352,136300000.0
2005-09-01 10:40:00,1.6351,1.6352,1.6348,1.6351,136300000.0
2005-09-01 10:41:00,1.635,1.6351,1.6349,1.6349,136300000.0
2005-09-01 10:42:00,1.635,1.6352,1.6349,1.6349,136300000.0
2005-09-01 10:43:00,1.6351,1.6351,1.6345,1.6351,136300000.0
2005-09-01 10:44:00,1.6349,1.6353,1.6349,1.6351,136300000.0
2005-09-01 10:45:00,1.6352,1.6353,1.6351,1.6352,136300000.0
2005-09-01 10:46:00,1.6353,1.6355,1.6351,1.6354,136300000.0
2005-09-01 10:47:00,1.6355,1.6356,1.6352,1.6353,136300000.0
2005-09-01 10:48:00,1.6352,1.6355,1.6352,1.6352,136300000.0
2005-09-01 10:49:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2005-09-01 10:50:00,1.6353,1.6356,1.635,1.6356,136300000.0
2005-09-01 10:51:00,1.6355,1.6359,1.6355,1.6359,136300000.0
2005-09-01 10:52:00,1.6358,1.636,1.6355,1.6356,136300000.0
2005-09-01 10:53:00,1.6357,1.636,1.6355,1.6356,136300000.0
2005-09-01 10:54:00,1.6355,1.636,1.6354,1.6357,136300000.0
2005-09-01 10:55:00,1.6356,1.6361,1.6354,1.6361,136300000.0
2005-09-01 10:56:00,1.6359,1.6359,1.6353,1.6354,136300000.0
2005-09-01 10:57:00,1.6353,1.6354,1.6351,1.6354,136300000.0
2005-09-01 10:58:00,1.6353,1.6355,1.6353,1.6355,136300000.0
2005-09-01 10:59:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2005-09-01 11:00:00,1.6354,1.6354,1.635,1.6351,136300000.0
2005-09-01 11:01:00,1.635,1.635,1.6349,1.6349,136300000.0
2005-09-01 11:02:00,1.635,1.6352,1.635,1.6352,136300000.0
2005-09-01 11:03:00,1.6353,1.6356,1.635,1.6354,136300000.0
2005-09-01 11:04:00,1.6352,1.6352,1.6345,1.6347,136300000.0
2005-09-01 11:05:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2005-09-01 11:06:00,1.635,1.6352,1.6349,1.6351,136300000.0
2005-09-01 11:07:00,1.6347,1.635,1.6347,1.6348,136300000.0
2005-09-01 11:08:00,1.6349,1.635,1.6347,1.6349,136300000.0
2005-09-01 11:09:00,1.6348,1.6352,1.6347,1.635,136300000.0
2005-09-01 11:10:00,1.6349,1.6349,1.6347,1.6348,136300000.0
2005-09-01 11:11:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2005-09-01 11:12:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2005-09-01 11:13:00,1.635,1.635,1.6349,1.6349,136300000.0
2005-09-01 11:14:00,1.6347,1.6347,1.6345,1.6347,136300000.0
2005-09-01 11:15:00,1.6348,1.635,1.6347,1.6347,136300000.0
2005-09-01 11:16:00,1.6348,1.6349,1.6347,1.6347,136300000.0
2005-09-01 11:17:00,1.6348,1.6349,1.6348,1.6348,136300000.0
2005-09-01 11:18:00,1.6349,1.6349,1.6345,1.6347,136300000.0
2005-09-01 11:19:00,1.6346,1.6347,1.6345,1.6347,136300000.0
2005-09-01 11:20:00,1.635,1.635,1.6347,1.6348,136300000.0
2005-09-01 11:21:00,1.6349,1.6352,1.6349,1.6352,136300000.0
2005-09-01 11:22:00,1.635,1.6351,1.6346,1.6351,136300000.0
2005-09-01 11:23:00,1.635,1.6352,1.635,1.6352,136300000.0
2005-09-01 11:24:00,1.6351,1.6354,1.635,1.6353,136300000.0
2005-09-01 11:25:00,1.6352,1.6353,1.6348,1.6348,136300000.0
2005-09-01 11:26:00,1.6349,1.6349,1.6343,1.6344,136300000.0
2005-09-01 11:27:00,1.6345,1.6346,1.6344,1.6345,136300000.0
2005-09-01 11:28:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2005-09-01 11:29:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-09-01 11:30:00,1.6345,1.6347,1.6345,1.6346,136300000.0
2005-09-01 11:31:00,1.6347,1.6348,1.6347,1.6347,136300000.0
2005-09-01 11:32:00,1.6346,1.6347,1.6346,1.6347,136300000.0
2005-09-01 11:33:00,1.6348,1.635,1.6346,1.6348,136300000.0
2005-09-01 11:34:00,1.6349,1.6349,1.6347,1.6349,136300000.0
2005-09-01 11:35:00,1.6347,1.6349,1.6344,1.6344,136300000.0
2005-09-01 11:36:00,1.6343,1.6345,1.634,1.6342,136300000.0
2005-09-01 11:37:00,1.6343,1.6347,1.6342,1.6344,136300000.0
2005-09-01 11:38:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2005-09-01 11:39:00,1.6347,1.6347,1.6342,1.6342,136300000.0
2005-09-01 11:40:00,1.6343,1.6344,1.6342,1.6344,136300000.0
2005-09-01 11:41:00,1.6343,1.6347,1.6343,1.6344,136300000.0
2005-09-01 11:42:00,1.6345,1.6348,1.6344,1.6348,136300000.0
2005-09-01 11:43:00,1.6347,1.6347,1.6345,1.6345,136300000.0
2005-09-01 11:44:00,1.6346,1.6346,1.6343,1.6344,136300000.0
2005-09-01 11:45:00,1.6345,1.6349,1.6345,1.6345,136300000.0
2005-09-01 11:46:00,1.6346,1.6352,1.6346,1.6352,136300000.0
2005-09-01 11:47:00,1.6351,1.6351,1.635,1.635,136300000.0
2005-09-01 11:49:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-09-01 11:50:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2005-09-01 11:51:00,1.6348,1.6349,1.6346,1.6346,136300000.0
2005-09-01 11:52:00,1.6347,1.6351,1.6346,1.635,136300000.0
2005-09-01 11:53:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2005-09-01 11:54:00,1.6348,1.6349,1.6345,1.6346,136300000.0
2005-09-01 11:55:00,1.6347,1.6347,1.6344,1.6344,136300000.0
2005-09-01 11:56:00,1.6343,1.6343,1.6342,1.6342,136300000.0
2005-09-01 11:57:00,1.6341,1.6347,1.6341,1.6343,136300000.0
2005-09-01 11:58:00,1.634,1.6341,1.6338,1.6339,136300000.0
2005-09-01 11:59:00,1.6338,1.6339,1.6338,1.6339,136300000.0
2005-09-01 12:00:00,1.6337,1.6339,1.6336,1.6338,136300000.0
2005-09-01 12:01:00,1.6337,1.6342,1.6337,1.634,136300000.0
2005-09-01 12:02:00,1.6341,1.6341,1.634,1.634,136300000.0
2005-09-01 12:03:00,1.6341,1.6341,1.6338,1.634,136300000.0
2005-09-01 12:04:00,1.6341,1.6342,1.634,1.6341,136300000.0
2005-09-01 12:05:00,1.6342,1.6343,1.6331,1.6338,136300000.0
2005-09-01 12:06:00,1.6337,1.6337,1.6333,1.6334,136300000.0
2005-09-01 12:07:00,1.6332,1.6333,1.6332,1.6333,136300000.0
2005-09-01 12:08:00,1.6334,1.6336,1.6334,1.6334,136300000.0
2005-09-01 12:09:00,1.6335,1.6336,1.6333,1.6335,136300000.0
2005-09-01 12:10:00,1.6333,1.6334,1.6329,1.6334,136300000.0
2005-09-01 12:11:00,1.6333,1.6338,1.6333,1.6337,136300000.0
2005-09-01 12:12:00,1.6336,1.6338,1.6334,1.6336,136300000.0
2005-09-01 12:13:00,1.6337,1.6339,1.6334,1.6336,136300000.0
2005-09-01 12:14:00,1.6335,1.634,1.6335,1.6337,136300000.0
2005-09-01 12:15:00,1.6337,1.6337,1.6335,1.6336,136300000.0
2005-09-01 12:16:00,1.6337,1.6338,1.6334,1.6335,136300000.0
2005-09-01 12:17:00,1.6337,1.6337,1.6333,1.6335,136300000.0
2005-09-01 12:18:00,1.6334,1.6335,1.6333,1.6335,136300000.0
2005-09-01 12:19:00,1.6337,1.6339,1.6336,1.6336,136300000.0
2005-09-01 12:20:00,1.6335,1.6338,1.6334,1.6336,136300000.0
2005-09-01 12:21:00,1.6337,1.6337,1.6336,1.6336,136300000.0
2005-09-01 12:22:00,1.6337,1.634,1.6337,1.634,136300000.0
2005-09-01 12:23:00,1.6339,1.634,1.6338,1.6338,136300000.0
2005-09-01 12:24:00,1.634,1.6342,1.634,1.634,136300000.0
2005-09-01 12:25:00,1.6338,1.6341,1.6338,1.6339,136300000.0
2005-09-01 12:26:00,1.6341,1.6344,1.6339,1.6344,136300000.0
2005-09-01 12:27:00,1.6347,1.6352,1.6345,1.6348,136300000.0
2005-09-01 12:28:00,1.6349,1.6352,1.6345,1.6345,136300000.0
2005-09-01 12:29:00,1.6346,1.6349,1.6343,1.6344,136300000.0
2005-09-01 12:30:00,1.6343,1.6347,1.6343,1.6343,136300000.0
2005-09-01 12:31:00,1.6344,1.6344,1.6342,1.6343,136300000.0
2005-09-01 12:32:00,1.6342,1.6344,1.6342,1.6342,136300000.0
2005-09-01 12:33:00,1.6343,1.6349,1.6343,1.6349,136300000.0
2005-09-01 12:34:00,1.635,1.6351,1.6348,1.6349,136300000.0
2005-09-01 12:35:00,1.635,1.6357,1.6349,1.6356,136300000.0
2005-09-01 12:36:00,1.6357,1.6361,1.6353,1.6356,136300000.0
2005-09-01 12:37:00,1.6357,1.6357,1.6351,1.6352,136300000.0
2005-09-01 12:38:00,1.6351,1.6358,1.6351,1.6358,136300000.0
2005-09-01 12:39:00,1.6359,1.6361,1.6356,1.6356,136300000.0
2005-09-01 12:40:00,1.6355,1.6357,1.6351,1.6357,136300000.0
2005-09-01 12:41:00,1.6355,1.6359,1.6353,1.6353,136300000.0
2005-09-01 12:42:00,1.6352,1.6359,1.6351,1.6356,136300000.0
2005-09-01 12:43:00,1.6355,1.6356,1.6351,1.6352,136300000.0
2005-09-01 12:44:00,1.6351,1.6354,1.635,1.6354,136300000.0
2005-09-01 12:45:00,1.6353,1.6354,1.6348,1.6352,136300000.0
2005-09-01 12:46:00,1.6351,1.6351,1.6347,1.6348,136300000.0
2005-09-01 12:47:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-09-01 12:48:00,1.6349,1.635,1.6348,1.6349,136300000.0
2005-09-01 12:49:00,1.6348,1.635,1.6345,1.6349,136300000.0
2005-09-01 12:50:00,1.6348,1.6351,1.6347,1.6348,136300000.0
2005-09-01 12:51:00,1.6345,1.6351,1.6344,1.6348,136300000.0
2005-09-01 12:52:00,1.6347,1.6351,1.6344,1.6347,136300000.0
2005-09-01 12:53:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-09-01 12:54:00,1.6346,1.6352,1.6345,1.6351,136300000.0
2005-09-01 12:55:00,1.6352,1.6352,1.6348,1.6348,136300000.0
2005-09-01 12:56:00,1.6349,1.6353,1.6347,1.6353,136300000.0
2005-09-01 12:57:00,1.6352,1.6356,1.6352,1.6355,136300000.0
2005-09-01 12:58:00,1.6357,1.6357,1.6353,1.6354,136300000.0
2005-09-01 12:59:00,1.6353,1.6356,1.6353,1.6355,136300000.0
2005-09-01 13:00:00,1.636,1.6365,1.6356,1.6358,136300000.0
2005-09-01 13:01:00,1.6359,1.6363,1.6359,1.6361,136300000.0
2005-09-01 13:02:00,1.6362,1.6366,1.636,1.6363,136300000.0
2005-09-01 13:03:00,1.6362,1.6366,1.6361,1.6363,136300000.0
2005-09-01 13:04:00,1.6362,1.6364,1.6362,1.6363,136300000.0
2005-09-01 13:05:00,1.6362,1.6363,1.6361,1.6362,136300000.0
2005-09-01 13:06:00,1.6363,1.6368,1.6358,1.6364,136300000.0
2005-09-01 13:07:00,1.6363,1.6363,1.6359,1.6362,136300000.0
2005-09-01 13:08:00,1.6363,1.6364,1.6356,1.6362,136300000.0
2005-09-01 13:09:00,1.6361,1.6363,1.636,1.6362,136300000.0
2005-09-01 13:10:00,1.6363,1.6363,1.6359,1.6363,136300000.0
2005-09-01 13:11:00,1.6362,1.6363,1.6356,1.6356,136300000.0
2005-09-01 13:12:00,1.6358,1.6359,1.6355,1.6355,136300000.0
2005-09-01 13:13:00,1.6357,1.6357,1.6353,1.6353,136300000.0
2005-09-01 13:14:00,1.6355,1.6355,1.6348,1.6352,136300000.0
2005-09-01 13:15:00,1.6353,1.6353,1.635,1.6352,136300000.0
2005-09-01 13:16:00,1.6351,1.6352,1.635,1.635,136300000.0
2005-09-01 13:17:00,1.6349,1.6352,1.6345,1.635,136300000.0
2005-09-01 13:18:00,1.6351,1.6351,1.6349,1.6349,136300000.0
2005-09-01 13:19:00,1.635,1.6354,1.635,1.6354,136300000.0
2005-09-01 13:20:00,1.6353,1.6353,1.6349,1.635,136300000.0
2005-09-01 13:21:00,1.6352,1.6352,1.6349,1.6352,136300000.0
2005-09-01 13:22:00,1.635,1.6352,1.6349,1.6352,136300000.0
2005-09-01 13:23:00,1.6349,1.6351,1.6349,1.635,136300000.0
2005-09-01 13:24:00,1.6351,1.6353,1.635,1.6352,136300000.0
2005-09-01 13:25:00,1.6353,1.6354,1.635,1.6353,136300000.0
2005-09-01 13:26:00,1.6351,1.6355,1.635,1.6352,136300000.0
2005-09-01 13:27:00,1.6353,1.6353,1.6349,1.6351,136300000.0
2005-09-01 13:28:00,1.6352,1.6353,1.635,1.635,136300000.0
2005-09-01 13:29:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2005-09-01 13:30:00,1.6348,1.6348,1.6344,1.6347,136300000.0
2005-09-01 13:31:00,1.6348,1.635,1.6348,1.6349,136300000.0
2005-09-01 13:32:00,1.635,1.6351,1.6345,1.635,136300000.0
2005-09-01 13:33:00,1.6348,1.6351,1.6348,1.6349,136300000.0
2005-09-01 13:34:00,1.6351,1.6354,1.6349,1.6351,136300000.0
2005-09-01 13:35:00,1.635,1.6354,1.635,1.6352,136300000.0
2005-09-01 13:36:00,1.6351,1.6355,1.635,1.6355,136300000.0
2005-09-01 13:37:00,1.6354,1.6356,1.6352,1.6354,136300000.0
2005-09-01 13:38:00,1.6353,1.6357,1.6351,1.6357,136300000.0
2005-09-01 13:39:00,1.6358,1.6359,1.6354,1.6355,136300000.0
2005-09-01 13:40:00,1.6354,1.6355,1.6354,1.6354,136300000.0
2005-09-01 13:41:00,1.6355,1.6355,1.6352,1.6353,136300000.0
2005-09-01 13:42:00,1.6352,1.6354,1.6349,1.6353,136300000.0
2005-09-01 13:43:00,1.6354,1.6354,1.6352,1.6353,136300000.0
2005-09-01 13:44:00,1.6352,1.6355,1.635,1.6353,136300000.0
2005-09-01 13:45:00,1.6352,1.6357,1.6352,1.6354,136300000.0
2005-09-01 13:46:00,1.6355,1.6356,1.6353,1.6355,136300000.0
2005-09-01 13:47:00,1.6356,1.6359,1.6354,1.6356,136300000.0
2005-09-01 13:48:00,1.6357,1.6359,1.6355,1.6359,136300000.0
2005-09-01 13:49:00,1.636,1.636,1.6355,1.6356,136300000.0
2005-09-01 13:50:00,1.6358,1.6358,1.6355,1.6356,136300000.0
2005-09-01 13:51:00,1.6354,1.6358,1.6354,1.6357,136300000.0
2005-09-01 13:52:00,1.6356,1.6356,1.6351,1.6351,136300000.0
2005-09-01 13:53:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-09-01 13:54:00,1.635,1.6353,1.635,1.6353,136300000.0
2005-09-01 13:55:00,1.6352,1.6352,1.6351,1.6352,136300000.0
2005-09-01 13:56:00,1.6351,1.6352,1.6351,1.6352,136300000.0
2005-09-01 13:57:00,1.6351,1.6352,1.6351,1.6352,136300000.0
2005-09-01 13:58:00,1.6351,1.6351,1.635,1.6351,136300000.0
2005-09-01 13:59:00,1.635,1.6354,1.635,1.6354,136300000.0
2005-09-01 14:00:00,1.6353,1.6356,1.6353,1.6356,136300000.0
2005-09-01 14:01:00,1.6355,1.6357,1.6354,1.6356,136300000.0
2005-09-01 14:02:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2005-09-01 14:03:00,1.6356,1.6356,1.6352,1.6352,136300000.0
2005-09-01 14:04:00,1.6353,1.6355,1.635,1.6355,136300000.0
2005-09-01 14:05:00,1.6354,1.6356,1.6353,1.6354,136300000.0
2005-09-01 14:06:00,1.6353,1.6359,1.6353,1.6354,136300000.0
2005-09-01 14:07:00,1.6355,1.6356,1.6354,1.6356,136300000.0
2005-09-01 14:08:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2005-09-01 14:09:00,1.6357,1.636,1.6356,1.6357,136300000.0
2005-09-01 14:10:00,1.6358,1.6361,1.6358,1.636,136300000.0
2005-09-01 14:11:00,1.6359,1.636,1.6359,1.636,136300000.0
2005-09-01 14:12:00,1.6361,1.6364,1.6361,1.6363,136300000.0
2005-09-01 14:13:00,1.6365,1.6366,1.6363,1.6365,136300000.0
2005-09-01 14:14:00,1.6366,1.6367,1.6364,1.6366,136300000.0
2005-09-01 14:15:00,1.6367,1.637,1.6366,1.6367,136300000.0
2005-09-01 14:16:00,1.6368,1.637,1.6368,1.637,136300000.0
2005-09-01 14:17:00,1.6368,1.6371,1.6366,1.6371,136300000.0
2005-09-01 14:18:00,1.6368,1.6368,1.6364,1.6364,136300000.0
2005-09-01 14:19:00,1.6362,1.6367,1.6362,1.6364,136300000.0
2005-09-01 14:20:00,1.6366,1.6371,1.6365,1.637,136300000.0
2005-09-01 14:21:00,1.6372,1.6377,1.6371,1.6375,136300000.0
2005-09-01 14:22:00,1.6376,1.6376,1.6368,1.6369,136300000.0
2005-09-01 14:23:00,1.637,1.637,1.6365,1.6369,136300000.0
2005-09-01 14:24:00,1.6368,1.637,1.6364,1.6364,136300000.0
2005-09-01 14:25:00,1.6363,1.6366,1.6359,1.6359,136300000.0
2005-09-01 14:26:00,1.636,1.6362,1.6356,1.6361,136300000.0
2005-09-01 14:27:00,1.6359,1.6363,1.6354,1.6357,136300000.0
2005-09-01 14:28:00,1.6355,1.6357,1.6353,1.6355,136300000.0
2005-09-01 14:29:00,1.6356,1.6356,1.6351,1.6352,136300000.0
2005-09-01 14:30:00,1.6353,1.6359,1.635,1.635,136300000.0
2005-09-01 14:31:00,1.6349,1.6358,1.6349,1.6354,136300000.0
2005-09-01 14:32:00,1.6356,1.6363,1.6356,1.636,136300000.0
2005-09-01 14:33:00,1.6359,1.6364,1.6358,1.636,136300000.0
2005-09-01 14:34:00,1.6361,1.6364,1.6357,1.6357,136300000.0
2005-09-01 14:35:00,1.6358,1.636,1.6354,1.6359,136300000.0
2005-09-01 14:36:00,1.6357,1.6359,1.6354,1.6359,136300000.0
2005-09-01 14:37:00,1.6358,1.636,1.6349,1.6349,136300000.0
2005-09-01 14:38:00,1.635,1.6353,1.6346,1.6353,136300000.0
2005-09-01 14:39:00,1.6352,1.636,1.635,1.6352,136300000.0
2005-09-01 14:40:00,1.6351,1.6361,1.635,1.6354,136300000.0
2005-09-01 14:41:00,1.6353,1.6367,1.6353,1.6362,136300000.0
2005-09-01 14:42:00,1.6361,1.6368,1.6359,1.636,136300000.0
2005-09-01 14:43:00,1.6358,1.6366,1.6355,1.6358,136300000.0
2005-09-01 14:44:00,1.636,1.6361,1.6355,1.6355,136300000.0
2005-09-01 14:45:00,1.6354,1.6356,1.6352,1.6354,136300000.0
2005-09-01 14:46:00,1.6355,1.6355,1.6349,1.6349,136300000.0
2005-09-01 14:47:00,1.6348,1.6351,1.6348,1.6349,136300000.0
2005-09-01 14:48:00,1.635,1.6352,1.6341,1.6341,136300000.0
2005-09-01 14:49:00,1.6344,1.6351,1.6343,1.635,136300000.0
2005-09-01 14:50:00,1.6351,1.6354,1.635,1.6352,136300000.0
2005-09-01 14:51:00,1.6353,1.6354,1.635,1.6354,136300000.0
2005-09-01 14:52:00,1.6353,1.6355,1.6351,1.6355,136300000.0
2005-09-01 14:53:00,1.6356,1.6359,1.6354,1.6356,136300000.0
2005-09-01 14:54:00,1.6355,1.636,1.6352,1.636,136300000.0
2005-09-01 14:55:00,1.6358,1.6358,1.6354,1.6354,136300000.0
2005-09-01 14:56:00,1.6353,1.6357,1.6352,1.6357,136300000.0
2005-09-01 14:57:00,1.6358,1.6359,1.6354,1.6358,136300000.0
2005-09-01 14:58:00,1.6359,1.6359,1.6353,1.6359,136300000.0
2005-09-01 14:59:00,1.636,1.636,1.6356,1.6356,136300000.0
2005-09-01 15:00:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2005-09-01 15:01:00,1.6354,1.6356,1.6351,1.6354,136300000.0
2005-09-01 15:02:00,1.6353,1.6355,1.6351,1.6351,136300000.0
2005-09-01 15:03:00,1.6349,1.6356,1.6349,1.6354,136300000.0
2005-09-01 15:04:00,1.6353,1.6354,1.6347,1.6349,136300000.0
2005-09-01 15:05:00,1.6348,1.635,1.6345,1.6347,136300000.0
2005-09-01 15:06:00,1.6349,1.6351,1.6347,1.6351,136300000.0
2005-09-01 15:07:00,1.6351,1.6354,1.635,1.6352,136300000.0
2005-09-01 15:08:00,1.6351,1.6353,1.6348,1.635,136300000.0
2005-09-01 15:09:00,1.6349,1.6353,1.6349,1.635,136300000.0
2005-09-01 15:10:00,1.6349,1.6349,1.6345,1.6345,136300000.0
2005-09-01 15:11:00,1.6346,1.6346,1.6343,1.6345,136300000.0
2005-09-01 15:12:00,1.6343,1.6347,1.6343,1.6347,136300000.0
2005-09-01 15:13:00,1.6346,1.6348,1.6343,1.6344,136300000.0
2005-09-01 15:14:00,1.6345,1.6346,1.6341,1.6342,136300000.0
2005-09-01 15:15:00,1.6343,1.6346,1.6343,1.6344,136300000.0
2005-09-01 15:16:00,1.6345,1.6346,1.6343,1.6344,136300000.0
2005-09-01 15:17:00,1.6343,1.6345,1.634,1.634,136300000.0
2005-09-01 15:18:00,1.6341,1.6342,1.6333,1.6337,136300000.0
2005-09-01 15:19:00,1.6336,1.6338,1.6333,1.6336,136300000.0
2005-09-01 15:20:00,1.6335,1.6339,1.6334,1.6339,136300000.0
2005-09-01 15:21:00,1.634,1.6341,1.6337,1.6337,136300000.0
2005-09-01 15:22:00,1.6338,1.6338,1.6334,1.6338,136300000.0
2005-09-01 15:23:00,1.6337,1.6341,1.6336,1.6338,136300000.0
2005-09-01 15:24:00,1.6342,1.6345,1.6339,1.6343,136300000.0
2005-09-01 15:25:00,1.6342,1.6346,1.6341,1.6341,136300000.0
2005-09-01 15:26:00,1.634,1.6345,1.6338,1.6344,136300000.0
2005-09-01 15:27:00,1.6343,1.6348,1.6343,1.6346,136300000.0
2005-09-01 15:28:00,1.6345,1.6345,1.6342,1.6345,136300000.0
2005-09-01 15:29:00,1.6344,1.6349,1.6343,1.6348,136300000.0
2005-09-01 15:30:00,1.6346,1.6348,1.6344,1.6344,136300000.0
2005-09-01 15:31:00,1.6345,1.6349,1.6343,1.6347,136300000.0
2005-09-01 15:32:00,1.6348,1.6348,1.6343,1.6343,136300000.0
2005-09-01 15:33:00,1.6342,1.6346,1.6342,1.6343,136300000.0
2005-09-01 15:34:00,1.6342,1.6342,1.634,1.6342,136300000.0
2005-09-01 15:35:00,1.6343,1.6348,1.6343,1.6347,136300000.0
2005-09-01 15:36:00,1.6346,1.6346,1.6342,1.6344,136300000.0
2005-09-01 15:37:00,1.6343,1.6345,1.6343,1.6345,136300000.0
2005-09-01 15:38:00,1.6347,1.6347,1.6343,1.6343,136300000.0
2005-09-01 15:39:00,1.6342,1.635,1.6342,1.635,136300000.0
2005-09-01 15:40:00,1.6348,1.6349,1.6347,1.6348,136300000.0
2005-09-01 15:41:00,1.6347,1.635,1.6347,1.6349,136300000.0
2005-09-01 15:42:00,1.6348,1.6348,1.6344,1.6344,136300000.0
2005-09-01 15:43:00,1.6345,1.6346,1.6344,1.6346,136300000.0
2005-09-01 15:44:00,1.6345,1.6346,1.6344,1.6345,136300000.0
2005-09-01 15:45:00,1.6344,1.6345,1.634,1.634,136300000.0
2005-09-01 15:46:00,1.6341,1.6343,1.634,1.634,136300000.0
2005-09-01 15:47:00,1.6342,1.6344,1.634,1.6341,136300000.0
2005-09-01 15:48:00,1.634,1.6344,1.6338,1.6341,136300000.0
2005-09-01 15:49:00,1.634,1.6344,1.634,1.6343,136300000.0
2005-09-01 15:50:00,1.6342,1.6346,1.6341,1.6346,136300000.0
2005-09-01 15:51:00,1.6345,1.6347,1.6344,1.6347,136300000.0
2005-09-01 15:52:00,1.6348,1.6353,1.6347,1.6351,136300000.0
2005-09-01 15:53:00,1.6354,1.6354,1.6345,1.6352,136300000.0
2005-09-01 15:54:00,1.6351,1.6353,1.6348,1.635,136300000.0
2005-09-01 15:55:00,1.635,1.6354,1.635,1.6354,136300000.0
2005-09-01 15:56:00,1.6353,1.6355,1.6351,1.6355,136300000.0
2005-09-01 15:57:00,1.6354,1.6354,1.6348,1.6349,136300000.0
2005-09-01 15:58:00,1.6348,1.6358,1.6348,1.6358,136300000.0
2005-09-01 15:59:00,1.6358,1.6362,1.6353,1.6359,136300000.0
2005-09-01 16:00:00,1.636,1.6364,1.6351,1.6354,136300000.0
2005-09-01 16:01:00,1.6358,1.636,1.6348,1.6356,136300000.0
2005-09-01 16:02:00,1.6354,1.6361,1.6351,1.636,136300000.0
2005-09-01 16:03:00,1.6357,1.6369,1.6356,1.6369,136300000.0
2005-09-01 16:04:00,1.6368,1.639,1.6363,1.6382,136300000.0
2005-09-01 16:05:00,1.6383,1.6384,1.6373,1.6383,136300000.0
2005-09-01 16:06:00,1.6384,1.6389,1.6379,1.6387,136300000.0
2005-09-01 16:07:00,1.6386,1.6403,1.6386,1.6397,136300000.0
2005-09-01 16:08:00,1.6395,1.6404,1.6389,1.6389,136300000.0
2005-09-01 16:09:00,1.6388,1.6392,1.6386,1.6389,136300000.0
2005-09-01 16:10:00,1.6386,1.6392,1.6382,1.6386,136300000.0
2005-09-01 16:11:00,1.6384,1.6392,1.6384,1.6391,136300000.0
2005-09-01 16:12:00,1.639,1.6406,1.639,1.6397,136300000.0
2005-09-01 16:13:00,1.6398,1.6408,1.6392,1.64,136300000.0
2005-09-01 16:14:00,1.6396,1.6399,1.6392,1.6392,136300000.0
2005-09-01 16:15:00,1.6392,1.6402,1.6392,1.6401,136300000.0
2005-09-01 16:16:00,1.6403,1.6403,1.6393,1.6399,136300000.0
2005-09-01 16:17:00,1.6396,1.6403,1.6394,1.6398,136300000.0
2005-09-01 16:18:00,1.6397,1.6399,1.6392,1.6393,136300000.0
2005-09-01 16:19:00,1.6394,1.6402,1.6392,1.6395,136300000.0
2005-09-01 16:20:00,1.6394,1.6401,1.6394,1.64,136300000.0
2005-09-01 16:21:00,1.6398,1.6404,1.6395,1.6399,136300000.0
2005-09-01 16:22:00,1.6398,1.6399,1.6391,1.6394,136300000.0
2005-09-01 16:23:00,1.6392,1.6394,1.639,1.6391,136300000.0
2005-09-01 16:24:00,1.6389,1.6399,1.6389,1.6392,136300000.0
2005-09-01 16:25:00,1.6394,1.6394,1.6389,1.6391,136300000.0
2005-09-01 16:26:00,1.639,1.6394,1.6386,1.639,136300000.0
2005-09-01 16:27:00,1.6389,1.6391,1.6385,1.6387,136300000.0
2005-09-01 16:28:00,1.6386,1.6388,1.6381,1.6384,136300000.0
2005-09-01 16:29:00,1.6386,1.6386,1.6375,1.6381,136300000.0
2005-09-01 16:30:00,1.6385,1.6385,1.6378,1.6383,136300000.0
2005-09-01 16:31:00,1.6384,1.6387,1.6381,1.6384,136300000.0
2005-09-01 16:32:00,1.6386,1.6389,1.6382,1.6384,136300000.0
2005-09-01 16:33:00,1.6382,1.6386,1.6379,1.638,136300000.0
2005-09-01 16:34:00,1.6379,1.6385,1.6378,1.638,136300000.0
2005-09-01 16:35:00,1.6381,1.6384,1.6381,1.6384,136300000.0
2005-09-01 16:36:00,1.6385,1.6385,1.6381,1.6381,136300000.0
2005-09-01 16:37:00,1.6384,1.6384,1.6377,1.6377,136300000.0
2005-09-01 16:38:00,1.6378,1.6379,1.6371,1.6374,136300000.0
2005-09-01 16:39:00,1.6376,1.6378,1.6372,1.6376,136300000.0
2005-09-01 16:40:00,1.6377,1.6377,1.637,1.6371,136300000.0
2005-09-01 16:41:00,1.637,1.6371,1.6366,1.6371,136300000.0
2005-09-01 16:42:00,1.6372,1.6375,1.6368,1.6372,136300000.0
2005-09-01 16:43:00,1.6371,1.6371,1.6367,1.6368,136300000.0
2005-09-01 16:44:00,1.6369,1.6371,1.6365,1.6365,136300000.0
2005-09-01 16:45:00,1.6366,1.6373,1.6364,1.6372,136300000.0
2005-09-01 16:46:00,1.6371,1.6381,1.6367,1.6367,136300000.0
2005-09-01 16:47:00,1.637,1.637,1.636,1.6363,136300000.0
2005-09-01 16:48:00,1.6362,1.6368,1.6362,1.6362,136300000.0
2005-09-01 16:49:00,1.6363,1.6366,1.6362,1.6363,136300000.0
2005-09-01 16:50:00,1.6362,1.6364,1.636,1.6362,136300000.0
2005-09-01 16:51:00,1.6361,1.6365,1.6352,1.6352,136300000.0
2005-09-01 16:52:00,1.6354,1.6358,1.6351,1.6355,136300000.0
2005-09-01 16:53:00,1.6354,1.6357,1.635,1.6357,136300000.0
2005-09-01 16:54:00,1.6354,1.6363,1.6354,1.636,136300000.0
2005-09-01 16:55:00,1.6362,1.6365,1.6357,1.6364,136300000.0
2005-09-01 16:56:00,1.6363,1.6364,1.6358,1.6359,136300000.0
2005-09-01 16:57:00,1.636,1.636,1.6354,1.6354,136300000.0
2005-09-01 16:58:00,1.6355,1.6356,1.6351,1.6353,136300000.0
2005-09-01 16:59:00,1.6354,1.636,1.6353,1.6353,136300000.0
2005-09-01 17:00:00,1.6355,1.6366,1.6355,1.6361,136300000.0
2005-09-01 17:01:00,1.6359,1.6366,1.6359,1.6366,136300000.0
2005-09-01 17:02:00,1.6364,1.6366,1.636,1.636,136300000.0
2005-09-01 17:03:00,1.6359,1.6361,1.6356,1.6361,136300000.0
2005-09-01 17:04:00,1.6362,1.6363,1.636,1.636,136300000.0
2005-09-01 17:05:00,1.6359,1.6368,1.6359,1.6362,136300000.0
2005-09-01 17:06:00,1.6363,1.6365,1.6356,1.6363,136300000.0
2005-09-01 17:07:00,1.6361,1.6363,1.6359,1.6362,136300000.0
2005-09-01 17:08:00,1.6361,1.6364,1.6359,1.6362,136300000.0
2005-09-01 17:09:00,1.6365,1.6366,1.6361,1.6363,136300000.0
2005-09-01 17:10:00,1.6364,1.637,1.6361,1.6361,136300000.0
2005-09-01 17:11:00,1.6362,1.6365,1.6358,1.636,136300000.0
2005-09-01 17:12:00,1.6362,1.6364,1.6357,1.636,136300000.0
2005-09-01 17:13:00,1.6359,1.6362,1.6356,1.6359,136300000.0
2005-09-01 17:14:00,1.636,1.6368,1.636,1.6362,136300000.0
2005-09-01 17:15:00,1.6363,1.6369,1.636,1.6363,136300000.0
2005-09-01 17:16:00,1.6362,1.6371,1.6362,1.6366,136300000.0
2005-09-01 17:17:00,1.6364,1.6364,1.636,1.6362,136300000.0
2005-09-01 17:18:00,1.6363,1.6365,1.6362,1.6364,136300000.0
2005-09-01 17:19:00,1.6363,1.6369,1.6361,1.6369,136300000.0
2005-09-01 17:20:00,1.6367,1.6369,1.6364,1.6365,136300000.0
2005-09-01 17:21:00,1.6366,1.6368,1.6363,1.6365,136300000.0
2005-09-01 17:22:00,1.6367,1.6367,1.6362,1.6365,136300000.0
2005-09-01 17:23:00,1.6366,1.6367,1.6362,1.6366,136300000.0
2005-09-01 17:24:00,1.6365,1.6366,1.636,1.636,136300000.0
2005-09-01 17:25:00,1.6361,1.6363,1.6357,1.636,136300000.0
2005-09-01 17:26:00,1.6361,1.6362,1.6355,1.6361,136300000.0
2005-09-01 17:27:00,1.636,1.6362,1.6358,1.6361,136300000.0
2005-09-01 17:28:00,1.636,1.6364,1.636,1.6362,136300000.0
2005-09-01 17:29:00,1.6364,1.6365,1.6359,1.636,136300000.0
2005-09-01 17:30:00,1.6361,1.6366,1.6358,1.6362,136300000.0
2005-09-01 17:31:00,1.6361,1.6365,1.6358,1.6363,136300000.0
2005-09-01 17:32:00,1.6362,1.637,1.6361,1.6366,136300000.0
2005-09-01 17:33:00,1.6365,1.6365,1.6361,1.6362,136300000.0
2005-09-01 17:34:00,1.636,1.6361,1.6356,1.6361,136300000.0
2005-09-01 17:35:00,1.6363,1.637,1.6361,1.6369,136300000.0
2005-09-01 17:36:00,1.6368,1.6371,1.6365,1.637,136300000.0
2005-09-01 17:37:00,1.6369,1.637,1.6362,1.6364,136300000.0
2005-09-01 17:38:00,1.6363,1.6363,1.6357,1.6361,136300000.0
2005-09-01 17:39:00,1.6361,1.6369,1.636,1.6365,136300000.0
2005-09-01 17:40:00,1.6366,1.637,1.6361,1.637,136300000.0
2005-09-01 17:41:00,1.6369,1.637,1.6366,1.6368,136300000.0
2005-09-01 17:42:00,1.6367,1.6374,1.6366,1.637,136300000.0
2005-09-01 17:43:00,1.6371,1.6376,1.6364,1.6372,136300000.0
2005-09-01 17:44:00,1.637,1.6376,1.6369,1.6375,136300000.0
2005-09-01 17:45:00,1.6376,1.6376,1.6367,1.6371,136300000.0
2005-09-01 17:46:00,1.6373,1.6373,1.6366,1.6366,136300000.0
2005-09-01 17:47:00,1.6368,1.638,1.6368,1.6379,136300000.0
2005-09-01 17:48:00,1.638,1.6384,1.6377,1.6383,136300000.0
2005-09-01 17:49:00,1.6382,1.6386,1.6381,1.6381,136300000.0
2005-09-01 17:50:00,1.6382,1.6382,1.6375,1.6382,136300000.0
2005-09-01 17:51:00,1.6381,1.6381,1.6375,1.6375,136300000.0
2005-09-01 17:52:00,1.6376,1.6377,1.6367,1.6367,136300000.0
2005-09-01 17:53:00,1.6368,1.6369,1.6365,1.6366,136300000.0
2005-09-01 17:54:00,1.6367,1.6368,1.636,1.636,136300000.0
2005-09-01 17:55:00,1.6356,1.636,1.6355,1.6356,136300000.0
2005-09-01 17:56:00,1.6358,1.6358,1.6349,1.6354,136300000.0
2005-09-01 17:57:00,1.6355,1.6361,1.6351,1.6361,136300000.0
2005-09-01 17:58:00,1.636,1.636,1.6352,1.6353,136300000.0
2005-09-01 17:59:00,1.6352,1.6355,1.6346,1.6349,136300000.0
2005-09-01 18:00:00,1.6344,1.6349,1.6344,1.6345,136300000.0
2005-09-01 18:01:00,1.6346,1.6348,1.6343,1.6348,136300000.0
2005-09-01 18:02:00,1.6349,1.6351,1.6346,1.6346,136300000.0
2005-09-01 18:03:00,1.6348,1.6351,1.6346,1.6348,136300000.0
2005-09-01 18:04:00,1.6346,1.6351,1.6344,1.6351,136300000.0
2005-09-01 18:05:00,1.6353,1.6355,1.6348,1.6351,136300000.0
2005-09-01 18:06:00,1.6353,1.6353,1.6348,1.6348,136300000.0
2005-09-01 18:07:00,1.6349,1.6353,1.6346,1.6351,136300000.0
2005-09-01 18:08:00,1.6353,1.6355,1.6351,1.6351,136300000.0
2005-09-01 18:09:00,1.6356,1.6357,1.6351,1.6355,136300000.0
2005-09-01 18:10:00,1.6354,1.6356,1.6353,1.6354,136300000.0
2005-09-01 18:11:00,1.6355,1.6356,1.6351,1.6354,136300000.0
2005-09-01 18:12:00,1.6355,1.6358,1.6353,1.6356,136300000.0
2005-09-01 18:13:00,1.6355,1.6357,1.6354,1.6356,136300000.0
2005-09-01 18:14:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2005-09-01 18:15:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2005-09-01 18:16:00,1.6356,1.6362,1.6356,1.636,136300000.0
2005-09-01 18:17:00,1.6358,1.6359,1.6351,1.6356,136300000.0
2005-09-01 18:18:00,1.6355,1.6355,1.6351,1.6353,136300000.0
2005-09-01 18:19:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2005-09-01 18:20:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2005-09-01 18:21:00,1.6353,1.6356,1.6353,1.6355,136300000.0
2005-09-01 18:22:00,1.6356,1.6362,1.6355,1.6362,136300000.0
2005-09-01 18:23:00,1.6361,1.6362,1.6361,1.6361,136300000.0
2005-09-01 18:24:00,1.636,1.6361,1.6358,1.6359,136300000.0
2005-09-01 18:25:00,1.6358,1.6359,1.6357,1.6358,136300000.0
2005-09-01 18:26:00,1.6356,1.6356,1.6348,1.6348,136300000.0
2005-09-01 18:27:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-09-01 18:28:00,1.6351,1.6351,1.6346,1.6349,136300000.0
2005-09-01 18:29:00,1.635,1.6351,1.6348,1.6351,136300000.0
2005-09-01 18:30:00,1.6348,1.6351,1.6345,1.6348,136300000.0
2005-09-01 18:31:00,1.6351,1.6351,1.6348,1.6349,136300000.0
2005-09-01 18:32:00,1.6351,1.6355,1.6351,1.6351,136300000.0
2005-09-01 18:33:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2005-09-01 18:34:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-09-01 18:36:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2005-09-01 18:37:00,1.6346,1.6346,1.6343,1.6345,136300000.0
2005-09-01 18:38:00,1.6344,1.6345,1.6343,1.6344,136300000.0
2005-09-01 18:39:00,1.6342,1.6346,1.6342,1.6346,136300000.0
2005-09-01 18:40:00,1.6344,1.6344,1.6341,1.6343,136300000.0
2005-09-01 18:41:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-09-01 18:42:00,1.6345,1.6351,1.6344,1.6346,136300000.0
2005-09-01 18:43:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2005-09-01 18:44:00,1.6346,1.6348,1.6345,1.6348,136300000.0
2005-09-01 18:45:00,1.6346,1.6349,1.6346,1.6348,136300000.0
2005-09-01 18:46:00,1.6349,1.6355,1.6348,1.6353,136300000.0
2005-09-01 18:47:00,1.6351,1.6356,1.6351,1.6355,136300000.0
2005-09-01 18:48:00,1.6354,1.6354,1.6351,1.6354,136300000.0
2005-09-01 18:49:00,1.6355,1.6355,1.6351,1.6351,136300000.0
2005-09-01 18:50:00,1.6353,1.6354,1.6353,1.6353,136300000.0
2005-09-01 18:51:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2005-09-01 18:52:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2005-09-01 18:53:00,1.6348,1.6351,1.6348,1.6351,136300000.0
2005-09-01 18:54:00,1.6349,1.6351,1.6346,1.6349,136300000.0
2005-09-01 18:55:00,1.6351,1.6351,1.6348,1.6351,136300000.0
2005-09-01 18:56:00,1.6348,1.6355,1.6348,1.6351,136300000.0
2005-09-01 18:57:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2005-09-01 18:58:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2005-09-01 19:00:00,1.6353,1.6355,1.6351,1.6351,136300000.0
2005-09-01 19:01:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2005-09-01 19:03:00,1.6348,1.6351,1.6346,1.6349,136300000.0
2005-09-01 19:04:00,1.6351,1.6351,1.6348,1.6349,136300000.0
2005-09-01 19:05:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-09-01 19:06:00,1.6349,1.6355,1.6348,1.6354,136300000.0
2005-09-01 19:07:00,1.6355,1.6357,1.6354,1.6356,136300000.0
2005-09-01 19:08:00,1.6357,1.6358,1.6355,1.6358,136300000.0
2005-09-01 19:09:00,1.6356,1.6357,1.6354,1.6355,136300000.0
2005-09-01 19:10:00,1.6354,1.6359,1.6354,1.6357,136300000.0
2005-09-01 19:11:00,1.6356,1.6357,1.6355,1.6357,136300000.0
2005-09-01 19:12:00,1.6356,1.6357,1.6353,1.6353,136300000.0
2005-09-01 19:13:00,1.6354,1.6356,1.6353,1.6354,136300000.0
2005-09-01 19:14:00,1.6351,1.6354,1.6349,1.6353,136300000.0
2005-09-01 19:15:00,1.6351,1.6358,1.6351,1.6358,136300000.0
2005-09-01 19:16:00,1.6359,1.6361,1.6355,1.6358,136300000.0
2005-09-01 19:17:00,1.6356,1.6359,1.6355,1.6356,136300000.0
2005-09-01 19:18:00,1.6355,1.6356,1.6354,1.6356,136300000.0
2005-09-01 19:19:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2005-09-01 19:20:00,1.6355,1.6356,1.6353,1.6355,136300000.0
2005-09-01 19:21:00,1.6354,1.6355,1.6353,1.6355,136300000.0
2005-09-01 19:22:00,1.6356,1.6356,1.6353,1.6355,136300000.0
2005-09-01 19:23:00,1.6357,1.6357,1.6355,1.6355,136300000.0
2005-09-01 19:24:00,1.6356,1.6358,1.6355,1.6357,136300000.0
2005-09-01 19:25:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2005-09-01 19:26:00,1.6354,1.6355,1.6351,1.6351,136300000.0
2005-09-01 19:27:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2005-09-01 19:28:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2005-09-01 19:29:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-09-01 19:30:00,1.6354,1.6355,1.6351,1.6351,136300000.0
2005-09-01 19:32:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2005-09-01 19:33:00,1.6348,1.6348,1.6345,1.6348,136300000.0
2005-09-01 19:34:00,1.6346,1.6349,1.6346,1.6348,136300000.0
2005-09-01 19:35:00,1.6348,1.6351,1.6348,1.6349,136300000.0
2005-09-01 19:36:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2005-09-01 19:37:00,1.6351,1.6359,1.6351,1.6354,136300000.0
2005-09-01 19:38:00,1.6353,1.6355,1.6351,1.6353,136300000.0
2005-09-01 19:39:00,1.6354,1.6356,1.6351,1.6356,136300000.0
2005-09-01 19:40:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2005-09-01 19:41:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2005-09-01 19:42:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-09-01 19:44:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2005-09-01 19:45:00,1.6355,1.6355,1.6351,1.6354,136300000.0
2005-09-01 19:46:00,1.6355,1.6355,1.6353,1.6355,136300000.0
2005-09-01 19:47:00,1.6356,1.6356,1.6354,1.6355,136300000.0
2005-09-01 19:48:00,1.6356,1.6356,1.6355,1.6356,136300000.0
2005-09-01 19:49:00,1.6355,1.6357,1.6355,1.6355,136300000.0
2005-09-01 19:50:00,1.6354,1.6355,1.6354,1.6354,136300000.0
2005-09-01 19:51:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-09-01 19:52:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2005-09-01 19:53:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2005-09-01 19:54:00,1.6353,1.6353,1.6351,1.6353,136300000.0
2005-09-01 19:55:00,1.6354,1.6357,1.6351,1.6353,136300000.0
2005-09-01 19:56:00,1.6354,1.6357,1.6353,1.6356,136300000.0
2005-09-01 19:57:00,1.6355,1.6359,1.6355,1.6355,136300000.0
2005-09-01 19:58:00,1.6354,1.6362,1.6353,1.6362,136300000.0
2005-09-01 19:59:00,1.6361,1.6362,1.6358,1.6361,136300000.0
2005-09-01 20:00:00,1.6362,1.6362,1.6359,1.6359,136300000.0
2005-09-01 20:01:00,1.636,1.6361,1.6357,1.6358,136300000.0
2005-09-01 20:02:00,1.6357,1.636,1.6356,1.636,136300000.0
2005-09-01 20:03:00,1.6362,1.6362,1.6357,1.6358,136300000.0
2005-09-01 20:04:00,1.6359,1.6362,1.6355,1.6358,136300000.0
2005-09-01 20:05:00,1.636,1.636,1.6351,1.6354,136300000.0
2005-09-01 20:06:00,1.6355,1.6358,1.6354,1.6358,136300000.0
2005-09-01 20:07:00,1.6359,1.6359,1.6355,1.6356,136300000.0
2005-09-01 20:08:00,1.6355,1.6357,1.6355,1.6355,136300000.0
2005-09-01 20:09:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2005-09-01 20:10:00,1.6355,1.6359,1.6355,1.6357,136300000.0
2005-09-01 20:11:00,1.6355,1.6361,1.6355,1.6359,136300000.0
2005-09-01 20:12:00,1.636,1.636,1.6356,1.6359,136300000.0
2005-09-01 20:13:00,1.6358,1.6358,1.6355,1.6355,136300000.0
2005-09-01 20:14:00,1.6353,1.6353,1.6349,1.6351,136300000.0
2005-09-01 20:15:00,1.6348,1.6354,1.6348,1.6349,136300000.0
2005-09-01 20:16:00,1.6348,1.6351,1.6348,1.6349,136300000.0
2005-09-01 20:17:00,1.6351,1.6351,1.634,1.6343,136300000.0
2005-09-01 20:18:00,1.6342,1.6346,1.6342,1.6346,136300000.0
2005-09-01 20:19:00,1.6348,1.6351,1.6348,1.6348,136300000.0
2005-09-01 20:20:00,1.6346,1.6348,1.6344,1.6346,136300000.0
2005-09-01 20:21:00,1.6348,1.6363,1.6348,1.6358,136300000.0
2005-09-01 20:22:00,1.6359,1.6385,1.6359,1.6371,136300000.0
2005-09-01 20:23:00,1.6372,1.6376,1.6362,1.6376,136300000.0
2005-09-01 20:24:00,1.6377,1.6378,1.6371,1.6371,136300000.0
2005-09-01 20:25:00,1.6372,1.6379,1.6368,1.6368,136300000.0
2005-09-01 20:26:00,1.6369,1.6372,1.6366,1.6366,136300000.0
2005-09-01 20:27:00,1.6368,1.6376,1.6366,1.6376,136300000.0
2005-09-01 20:28:00,1.6378,1.6378,1.6371,1.6371,136300000.0
2005-09-01 20:29:00,1.6372,1.6376,1.6365,1.6367,136300000.0
2005-09-01 20:30:00,1.6369,1.6375,1.6368,1.6372,136300000.0
2005-09-01 20:31:00,1.6376,1.6376,1.6371,1.6371,136300000.0
2005-09-01 20:32:00,1.6369,1.6369,1.6364,1.6366,136300000.0
2005-09-01 20:33:00,1.6368,1.6369,1.6366,1.6369,136300000.0
2005-09-01 20:34:00,1.6368,1.6369,1.6364,1.6364,136300000.0
2005-09-01 20:35:00,1.6365,1.6366,1.636,1.6364,136300000.0
2005-09-01 20:36:00,1.6363,1.6369,1.6361,1.6365,136300000.0
2005-09-01 20:37:00,1.6366,1.6371,1.6365,1.6369,136300000.0
2005-09-01 20:38:00,1.6368,1.6372,1.6368,1.6372,136300000.0
2005-09-01 20:39:00,1.6371,1.6377,1.6369,1.6371,136300000.0
2005-09-01 20:40:00,1.6375,1.6375,1.6374,1.6375,136300000.0
2005-09-01 20:41:00,1.6376,1.6377,1.6371,1.6371,136300000.0
2005-09-01 20:42:00,1.6372,1.6374,1.6366,1.6371,136300000.0
2005-09-01 20:43:00,1.6372,1.6379,1.6369,1.6374,136300000.0
2005-09-01 20:44:00,1.6372,1.6398,1.6372,1.6386,136300000.0
2005-09-01 20:45:00,1.6389,1.6392,1.6376,1.638,136300000.0
2005-09-01 20:46:00,1.6378,1.6385,1.6371,1.6383,136300000.0
2005-09-01 20:47:00,1.6385,1.6389,1.6376,1.6376,136300000.0
2005-09-01 20:48:00,1.6375,1.6376,1.6369,1.6375,136300000.0
2005-09-01 20:49:00,1.6378,1.6381,1.6371,1.638,136300000.0
2005-09-01 20:50:00,1.6378,1.6379,1.6375,1.6376,136300000.0
2005-09-01 20:51:00,1.6377,1.6378,1.6371,1.6372,136300000.0
2005-09-01 20:52:00,1.6374,1.6378,1.6371,1.6371,136300000.0
2005-09-01 20:53:00,1.6369,1.6371,1.6366,1.6369,136300000.0
2005-09-01 20:54:00,1.6371,1.6376,1.6369,1.6369,136300000.0
2005-09-01 20:55:00,1.6371,1.638,1.6371,1.6377,136300000.0
2005-09-01 20:56:00,1.6376,1.6379,1.6376,1.6376,136300000.0
2005-09-01 20:57:00,1.6378,1.6379,1.6374,1.6379,136300000.0
2005-09-01 20:58:00,1.6378,1.638,1.6374,1.6377,136300000.0
2005-09-01 20:59:00,1.6376,1.6382,1.6369,1.6382,136300000.0
2005-09-01 21:00:00,1.6379,1.6382,1.6377,1.6379,136300000.0
2005-09-01 21:01:00,1.638,1.6382,1.6379,1.6381,136300000.0
2005-09-01 21:02:00,1.6379,1.6382,1.6379,1.638,136300000.0
2005-09-01 21:03:00,1.6379,1.6381,1.6378,1.6379,136300000.0
2005-09-01 21:04:00,1.638,1.6383,1.638,1.6383,136300000.0
2005-09-01 21:05:00,1.6388,1.6388,1.6385,1.6387,136300000.0
2005-09-01 21:06:00,1.6386,1.6386,1.6385,1.6386,136300000.0
2005-09-01 21:07:00,1.6387,1.6387,1.6383,1.6385,136300000.0
2005-09-01 21:08:00,1.6383,1.6389,1.6383,1.6389,136300000.0
2005-09-01 21:09:00,1.6388,1.6388,1.6383,1.6385,136300000.0
2005-09-01 21:10:00,1.6386,1.6387,1.6383,1.6387,136300000.0
2005-09-01 21:11:00,1.6386,1.6397,1.6386,1.6397,136300000.0
2005-09-01 21:12:00,1.6394,1.6396,1.6388,1.639,136300000.0
2005-09-01 21:13:00,1.6393,1.6396,1.6391,1.6393,136300000.0
2005-09-01 21:14:00,1.639,1.6395,1.639,1.6392,136300000.0
2005-09-01 21:15:00,1.6393,1.6393,1.639,1.6391,136300000.0
2005-09-01 21:16:00,1.639,1.6391,1.6388,1.639,136300000.0
2005-09-01 21:17:00,1.639,1.6394,1.639,1.6392,136300000.0
2005-09-01 21:18:00,1.6393,1.6393,1.6388,1.6389,136300000.0
2005-09-01 21:19:00,1.6388,1.6393,1.6388,1.6389,136300000.0
2005-09-01 21:20:00,1.6387,1.6388,1.6382,1.6385,136300000.0
2005-09-01 21:21:00,1.6383,1.6385,1.6379,1.638,136300000.0
2005-09-01 21:22:00,1.6379,1.6379,1.6375,1.6377,136300000.0
2005-09-01 21:23:00,1.6376,1.6381,1.6375,1.6381,136300000.0
2005-09-01 21:24:00,1.6382,1.6383,1.6377,1.6381,136300000.0
2005-09-01 21:25:00,1.6383,1.6387,1.6383,1.6385,136300000.0
2005-09-01 21:26:00,1.6383,1.6389,1.6383,1.6389,136300000.0
2005-09-01 21:27:00,1.6388,1.6389,1.6383,1.6387,136300000.0
2005-09-01 21:29:00,1.6388,1.6388,1.6383,1.6383,136300000.0
2005-09-01 21:30:00,1.6382,1.6383,1.6379,1.6382,136300000.0
2005-09-01 21:31:00,1.6383,1.6383,1.6379,1.638,136300000.0
2005-09-01 21:32:00,1.6377,1.6382,1.6377,1.638,136300000.0
2005-09-01 21:33:00,1.6379,1.6381,1.6378,1.6381,136300000.0
2005-09-01 21:34:00,1.6382,1.6382,1.6379,1.638,136300000.0
2005-09-01 21:35:00,1.6381,1.6386,1.6379,1.6383,136300000.0
2005-09-01 21:36:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2005-09-01 21:37:00,1.6385,1.6388,1.6383,1.6387,136300000.0
2005-09-01 21:38:00,1.6388,1.6388,1.6382,1.6385,136300000.0
2005-09-01 21:39:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2005-09-01 21:40:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2005-09-01 21:41:00,1.6377,1.6386,1.6375,1.6385,136300000.0
2005-09-01 21:42:00,1.6387,1.6387,1.6383,1.6383,136300000.0
2005-09-01 21:43:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2005-09-01 21:44:00,1.6383,1.6387,1.6383,1.6387,136300000.0
2005-09-01 21:45:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2005-09-01 21:46:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2005-09-01 21:47:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-01 21:48:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2005-09-01 21:49:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2005-09-01 21:50:00,1.6385,1.6386,1.6383,1.6385,136300000.0
2005-09-01 21:51:00,1.6383,1.6385,1.6383,1.6383,136300000.0
2005-09-01 21:52:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2005-09-01 21:53:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2005-09-01 21:54:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-01 21:55:00,1.6385,1.6385,1.6381,1.6383,136300000.0
2005-09-01 21:56:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2005-09-01 21:57:00,1.6386,1.6387,1.6383,1.6385,136300000.0
2005-09-01 21:58:00,1.6388,1.6388,1.6383,1.6385,136300000.0
2005-09-01 21:59:00,1.6383,1.639,1.6383,1.6389,136300000.0
2005-09-01 22:00:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2005-09-01 22:01:00,1.6388,1.6389,1.6386,1.6387,136300000.0
2005-09-01 22:02:00,1.6387,1.6388,1.6385,1.6386,136300000.0
2005-09-01 22:03:00,1.6387,1.6391,1.6387,1.6391,136300000.0
2005-09-01 22:04:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2005-09-01 22:05:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2005-09-01 22:06:00,1.6386,1.6388,1.6386,1.6387,136300000.0
2005-09-01 22:07:00,1.6389,1.6391,1.6387,1.6391,136300000.0
2005-09-01 22:08:00,1.639,1.6391,1.6389,1.639,136300000.0
2005-09-01 22:09:00,1.6391,1.6391,1.6388,1.6389,136300000.0
2005-09-01 22:10:00,1.639,1.6392,1.639,1.6391,136300000.0
2005-09-01 22:11:00,1.639,1.6391,1.6389,1.6391,136300000.0
2005-09-01 22:12:00,1.639,1.6391,1.639,1.6391,136300000.0
2005-09-01 22:13:00,1.6392,1.6392,1.6389,1.6389,136300000.0
2005-09-01 22:14:00,1.6391,1.6393,1.6389,1.6393,136300000.0
2005-09-01 22:15:00,1.6394,1.6394,1.6391,1.6391,136300000.0
2005-09-01 22:16:00,1.6392,1.6393,1.639,1.6391,136300000.0
2005-09-01 22:17:00,1.6393,1.6393,1.6388,1.6391,136300000.0
2005-09-01 22:18:00,1.6392,1.6392,1.6389,1.6389,136300000.0
2005-09-01 22:19:00,1.639,1.6391,1.6389,1.639,136300000.0
2005-09-01 22:20:00,1.6389,1.6392,1.6389,1.639,136300000.0
2005-09-01 22:21:00,1.6389,1.6389,1.6387,1.6389,136300000.0
2005-09-01 22:22:00,1.6388,1.639,1.6386,1.6386,136300000.0
2005-09-01 22:23:00,1.6387,1.6389,1.6383,1.6383,136300000.0
2005-09-01 22:24:00,1.6379,1.6383,1.6379,1.6383,136300000.0
2005-09-01 22:25:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2005-09-01 22:26:00,1.6385,1.6388,1.6385,1.6386,136300000.0
2005-09-01 22:27:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-01 22:28:00,1.6382,1.6389,1.6382,1.6388,136300000.0
2005-09-01 22:29:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2005-09-01 22:30:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2005-09-01 22:31:00,1.6383,1.6387,1.6383,1.6387,136300000.0
2005-09-01 22:32:00,1.6389,1.6389,1.6387,1.6387,136300000.0
2005-09-01 22:33:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2005-09-01 22:34:00,1.6385,1.6388,1.6383,1.6385,136300000.0
2005-09-01 22:35:00,1.6386,1.6386,1.6383,1.6383,136300000.0
2005-09-01 22:36:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2005-09-01 22:37:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2005-09-01 22:38:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2005-09-01 22:39:00,1.6383,1.6383,1.6382,1.6383,136300000.0
2005-09-01 22:40:00,1.6386,1.6387,1.6385,1.6385,136300000.0
2005-09-01 22:41:00,1.6386,1.6386,1.6383,1.6383,136300000.0
2005-09-01 22:42:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-09-01 22:43:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-09-01 22:45:00,1.6385,1.6385,1.6383,1.6385,136300000.0
2005-09-01 22:46:00,1.6383,1.6387,1.6383,1.6385,136300000.0
2005-09-01 22:47:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2005-09-01 22:48:00,1.6387,1.6388,1.6386,1.6387,136300000.0
2005-09-01 22:49:00,1.6386,1.6388,1.6386,1.6387,136300000.0
2005-09-01 22:50:00,1.6388,1.6388,1.6377,1.6383,136300000.0
2005-09-01 22:51:00,1.6382,1.6382,1.6378,1.638,136300000.0
2005-09-01 22:52:00,1.6381,1.6381,1.6379,1.638,136300000.0
2005-09-01 22:53:00,1.6381,1.6383,1.6378,1.6383,136300000.0
2005-09-01 22:54:00,1.6382,1.6383,1.6381,1.6383,136300000.0
2005-09-01 22:55:00,1.6382,1.6382,1.638,1.6381,136300000.0
2005-09-01 22:56:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2005-09-01 22:57:00,1.6381,1.6385,1.638,1.6382,136300000.0
2005-09-01 22:58:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2005-09-01 22:59:00,1.6382,1.6386,1.6382,1.6386,136300000.0
2005-09-01 23:00:00,1.6388,1.6388,1.6378,1.638,136300000.0
2005-09-01 23:01:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2005-09-01 23:02:00,1.6382,1.6386,1.6382,1.6386,136300000.0
2005-09-01 23:03:00,1.6387,1.6387,1.6383,1.6387,136300000.0
2005-09-01 23:05:00,1.6389,1.6389,1.6387,1.6389,136300000.0
2005-09-01 23:06:00,1.6388,1.639,1.6387,1.6389,136300000.0
2005-09-01 23:07:00,1.639,1.6391,1.639,1.639,136300000.0
2005-09-01 23:09:00,1.6388,1.639,1.6387,1.639,136300000.0
2005-09-01 23:10:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2005-09-01 23:12:00,1.6387,1.6387,1.6385,1.6387,136300000.0
2005-09-01 23:13:00,1.6386,1.6392,1.6386,1.6392,136300000.0
2005-09-01 23:14:00,1.6393,1.6394,1.639,1.6392,136300000.0
2005-09-01 23:15:00,1.6393,1.6393,1.6385,1.6385,136300000.0
2005-09-01 23:16:00,1.6386,1.6386,1.6383,1.6383,136300000.0
2005-09-01 23:17:00,1.6385,1.6385,1.6383,1.6385,136300000.0
2005-09-01 23:18:00,1.6383,1.6385,1.6383,1.6383,136300000.0
2005-09-01 23:20:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2005-09-01 23:22:00,1.6383,1.6383,1.6382,1.6383,136300000.0
2005-09-01 23:24:00,1.6383,1.6385,1.6382,1.6382,136300000.0
2005-09-01 23:25:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-01 23:26:00,1.6382,1.6383,1.6382,1.6382,136300000.0
2005-09-01 23:27:00,1.6379,1.6382,1.6379,1.6382,136300000.0
2005-09-01 23:28:00,1.638,1.6386,1.638,1.6383,136300000.0
2005-09-01 23:29:00,1.6382,1.6385,1.6382,1.6383,136300000.0
2005-09-01 23:30:00,1.6382,1.6385,1.6382,1.6383,136300000.0
2005-09-01 23:31:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2005-09-01 23:32:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2005-09-01 23:33:00,1.6382,1.6382,1.638,1.638,136300000.0
2005-09-01 23:35:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2005-09-01 23:36:00,1.6381,1.6383,1.6381,1.6381,136300000.0
2005-09-01 23:37:00,1.638,1.638,1.6379,1.638,136300000.0
2005-09-01 23:38:00,1.6382,1.6382,1.638,1.6382,136300000.0
2005-09-01 23:39:00,1.6383,1.6386,1.6381,1.6386,136300000.0
2005-09-01 23:40:00,1.6383,1.6385,1.6383,1.6383,136300000.0
2005-09-01 23:41:00,1.6385,1.6387,1.6385,1.6387,136300000.0
2005-09-01 23:42:00,1.6386,1.6388,1.6383,1.6386,136300000.0
2005-09-01 23:43:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2005-09-01 23:44:00,1.6385,1.6387,1.6385,1.6387,136300000.0
2005-09-01 23:46:00,1.6388,1.6392,1.6388,1.6392,136300000.0
2005-09-01 23:47:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2005-09-01 23:48:00,1.6388,1.6391,1.6388,1.6391,136300000.0
2005-09-01 23:50:00,1.6389,1.6392,1.6389,1.6391,136300000.0
2005-09-01 23:51:00,1.639,1.6392,1.639,1.6392,136300000.0
2005-09-01 23:52:00,1.6388,1.639,1.6388,1.6389,136300000.0
2005-09-01 23:53:00,1.639,1.6391,1.6386,1.6386,136300000.0
2005-09-01 23:54:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2005-09-01 23:55:00,1.6385,1.6386,1.6382,1.6385,136300000.0
2005-09-01 23:56:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2005-09-01 23:57:00,1.6389,1.6389,1.6388,1.6389,136300000.0
2005-09-01 23:58:00,1.6388,1.6389,1.6388,1.6388,136300000.0
2005-09-01 23:59:00,1.6387,1.6387,1.6382,1.6383,136300000.0
2005-09-02 00:00:00,1.6385,1.6385,1.6382,1.6383,136300000.0
2005-09-02 00:01:00,1.6385,1.6387,1.6383,1.6386,136300000.0
2005-09-02 00:02:00,1.6383,1.6387,1.6381,1.6381,136300000.0
2005-09-02 00:03:00,1.6383,1.6389,1.6383,1.6387,136300000.0
2005-09-02 00:04:00,1.6383,1.6392,1.6383,1.6388,136300000.0
2005-09-02 00:05:00,1.6391,1.6394,1.6389,1.6392,136300000.0
2005-09-02 00:06:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2005-09-02 00:07:00,1.6394,1.6395,1.6392,1.6394,136300000.0
2005-09-02 00:08:00,1.6392,1.6394,1.639,1.639,136300000.0
2005-09-02 00:09:00,1.6391,1.6391,1.6387,1.6387,136300000.0
2005-09-02 00:10:00,1.6388,1.6392,1.6387,1.6392,136300000.0
2005-09-02 00:11:00,1.639,1.6395,1.639,1.6392,136300000.0
2005-09-02 00:12:00,1.6393,1.6395,1.6391,1.6391,136300000.0
2005-09-02 00:13:00,1.6392,1.6393,1.6391,1.6393,136300000.0
2005-09-02 00:14:00,1.6392,1.6394,1.6392,1.6392,136300000.0
2005-09-02 00:15:00,1.6407,1.6407,1.6396,1.6396,136300000.0
2005-09-02 00:16:00,1.6395,1.6398,1.6392,1.6397,136300000.0
2005-09-02 00:17:00,1.6396,1.6399,1.6396,1.6397,136300000.0
2005-09-02 00:18:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2005-09-02 00:19:00,1.6396,1.6397,1.6395,1.6397,136300000.0
2005-09-02 00:20:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2005-09-02 00:21:00,1.6397,1.6398,1.6396,1.6398,136300000.0
2005-09-02 00:22:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2005-09-02 00:23:00,1.6396,1.6397,1.6396,1.6396,136300000.0
2005-09-02 00:24:00,1.6397,1.6397,1.6393,1.6395,136300000.0
2005-09-02 00:25:00,1.6394,1.6396,1.6394,1.6395,136300000.0
2005-09-02 00:26:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2005-09-02 00:27:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2005-09-02 00:28:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2005-09-02 00:29:00,1.6391,1.6391,1.6389,1.639,136300000.0
2005-09-02 00:30:00,1.6388,1.6391,1.6388,1.6389,136300000.0
2005-09-02 00:31:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2005-09-02 00:32:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2005-09-02 00:33:00,1.639,1.639,1.639,1.639,136300000.0
2005-09-02 00:34:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2005-09-02 00:35:00,1.6387,1.6388,1.6386,1.6388,136300000.0
2005-09-02 00:36:00,1.6389,1.6389,1.6385,1.6387,136300000.0
2005-09-02 00:37:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2005-09-02 00:38:00,1.6386,1.6389,1.6386,1.6388,136300000.0
2005-09-02 00:39:00,1.639,1.6395,1.639,1.639,136300000.0
2005-09-02 00:40:00,1.6389,1.639,1.6388,1.6388,136300000.0
2005-09-02 00:41:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2005-09-02 00:42:00,1.6386,1.6388,1.6386,1.6386,136300000.0
2005-09-02 00:43:00,1.6385,1.6385,1.6379,1.6379,136300000.0
2005-09-02 00:44:00,1.6381,1.6387,1.6379,1.6387,136300000.0
2005-09-02 00:45:00,1.6385,1.6391,1.6381,1.6382,136300000.0
2005-09-02 00:46:00,1.6381,1.6386,1.6381,1.6383,136300000.0
2005-09-02 00:47:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-09-02 00:48:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2005-09-02 00:49:00,1.6382,1.6383,1.6382,1.6382,136300000.0
2005-09-02 00:50:00,1.6381,1.6383,1.638,1.6383,136300000.0
2005-09-02 00:51:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2005-09-02 00:52:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2005-09-02 00:53:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2005-09-02 00:54:00,1.6382,1.6382,1.6378,1.6379,136300000.0
2005-09-02 00:55:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2005-09-02 00:56:00,1.6378,1.6388,1.6376,1.6381,136300000.0
2005-09-02 00:57:00,1.6382,1.6382,1.6377,1.6377,136300000.0
2005-09-02 00:58:00,1.6378,1.6383,1.6372,1.6372,136300000.0
2005-09-02 00:59:00,1.6375,1.6379,1.6371,1.6378,136300000.0
2005-09-02 01:00:00,1.6379,1.6382,1.6376,1.6376,136300000.0
2005-09-02 01:01:00,1.6377,1.6379,1.6377,1.6379,136300000.0
2005-09-02 01:02:00,1.638,1.638,1.6376,1.6376,136300000.0
2005-09-02 01:03:00,1.6377,1.6379,1.6376,1.6378,136300000.0
2005-09-02 01:04:00,1.6377,1.638,1.6377,1.6378,136300000.0
2005-09-02 01:05:00,1.6377,1.6378,1.6377,1.6377,136300000.0
2005-09-02 01:06:00,1.6376,1.6378,1.6376,1.6376,136300000.0
2005-09-02 01:07:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2005-09-02 01:08:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-09-02 01:09:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2005-09-02 01:10:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-09-02 01:11:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2005-09-02 01:12:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2005-09-02 01:14:00,1.6376,1.6377,1.6375,1.6376,136300000.0
2005-09-02 01:16:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2005-09-02 01:17:00,1.6376,1.6377,1.6375,1.6376,136300000.0
2005-09-02 01:18:00,1.6375,1.6376,1.6372,1.6372,136300000.0
2005-09-02 01:19:00,1.6374,1.6376,1.6374,1.6374,136300000.0
2005-09-02 01:20:00,1.6375,1.6375,1.6372,1.6372,136300000.0
2005-09-02 01:21:00,1.6375,1.6376,1.6372,1.6375,136300000.0
2005-09-02 01:22:00,1.6376,1.6377,1.6375,1.6376,136300000.0
2005-09-02 01:23:00,1.6377,1.6377,1.6374,1.6377,136300000.0
2005-09-02 01:24:00,1.6378,1.638,1.6377,1.6379,136300000.0
2005-09-02 01:25:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2005-09-02 01:26:00,1.6377,1.6381,1.6375,1.6378,136300000.0
2005-09-02 01:27:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2005-09-02 01:28:00,1.6376,1.6377,1.6376,1.6376,136300000.0
2005-09-02 01:29:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2005-09-02 01:30:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2005-09-02 01:31:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2005-09-02 01:32:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2005-09-02 01:33:00,1.6376,1.6376,1.6374,1.6374,136300000.0
2005-09-02 01:34:00,1.6375,1.6375,1.6374,1.6375,136300000.0
2005-09-02 01:35:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2005-09-02 01:37:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-09-02 01:38:00,1.6374,1.6374,1.6372,1.6372,136300000.0
2005-09-02 01:39:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2005-09-02 01:41:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-09-02 01:42:00,1.6369,1.6372,1.6369,1.6371,136300000.0
2005-09-02 01:43:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-09-02 01:46:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-09-02 01:47:00,1.6369,1.6371,1.6361,1.6361,136300000.0
2005-09-02 01:48:00,1.6362,1.6366,1.6362,1.6366,136300000.0
2005-09-02 01:50:00,1.6365,1.6365,1.6358,1.6358,136300000.0
2005-09-02 01:51:00,1.636,1.6366,1.636,1.6364,136300000.0
2005-09-02 01:52:00,1.6363,1.6369,1.6363,1.6364,136300000.0
2005-09-02 01:53:00,1.6363,1.6365,1.6361,1.6364,136300000.0
2005-09-02 01:54:00,1.6363,1.6366,1.6363,1.6366,136300000.0
2005-09-02 01:55:00,1.6365,1.6365,1.6361,1.6362,136300000.0
2005-09-02 01:56:00,1.6361,1.6361,1.6358,1.636,136300000.0
2005-09-02 01:57:00,1.6361,1.6361,1.6359,1.6359,136300000.0
2005-09-02 01:58:00,1.636,1.6362,1.6358,1.636,136300000.0
2005-09-02 01:59:00,1.6359,1.6359,1.6358,1.6359,136300000.0
2005-09-02 02:06:00,1.637,1.6371,1.6369,1.6371,136300000.0
2005-09-02 02:07:00,1.6373,1.6376,1.6371,1.6376,136300000.0
2005-09-02 02:08:00,1.6375,1.6383,1.6375,1.638,136300000.0
2005-09-02 02:09:00,1.6379,1.6381,1.6376,1.6378,136300000.0
2005-09-02 02:10:00,1.6383,1.6383,1.6377,1.6377,136300000.0
2005-09-02 02:11:00,1.6378,1.638,1.6375,1.6378,136300000.0
2005-09-02 02:12:00,1.6379,1.6382,1.6376,1.6378,136300000.0
2005-09-02 02:13:00,1.6377,1.6379,1.6377,1.6379,136300000.0
2005-09-02 02:14:00,1.6378,1.6381,1.6377,1.6378,136300000.0
2005-09-02 02:15:00,1.6377,1.6379,1.6376,1.6379,136300000.0
2005-09-02 02:16:00,1.6378,1.6382,1.6378,1.6379,136300000.0
2005-09-02 02:17:00,1.6378,1.638,1.6378,1.638,136300000.0
2005-09-02 02:18:00,1.6379,1.6379,1.6376,1.6378,136300000.0
2005-09-02 02:20:00,1.6375,1.6375,1.6372,1.6374,136300000.0
2005-09-02 02:21:00,1.6372,1.6374,1.6369,1.6374,136300000.0
2005-09-02 02:22:00,1.6372,1.6377,1.6372,1.6376,136300000.0
2005-09-02 02:23:00,1.6375,1.6376,1.6374,1.6375,136300000.0
2005-09-02 02:24:00,1.6376,1.6378,1.6374,1.6374,136300000.0
2005-09-02 02:25:00,1.6371,1.6371,1.6368,1.6369,136300000.0
2005-09-02 02:26:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-09-02 02:27:00,1.6366,1.6369,1.6363,1.6366,136300000.0
2005-09-02 02:28:00,1.6365,1.6365,1.6362,1.6363,136300000.0
2005-09-02 02:29:00,1.6364,1.6364,1.6362,1.6362,136300000.0
2005-09-02 02:30:00,1.6361,1.6363,1.6358,1.6358,136300000.0
2005-09-02 02:31:00,1.6359,1.636,1.6357,1.6359,136300000.0
2005-09-02 02:32:00,1.6358,1.6361,1.6355,1.6357,136300000.0
2005-09-02 02:33:00,1.6356,1.6357,1.6354,1.6356,136300000.0
2005-09-02 02:34:00,1.6357,1.6358,1.6353,1.6353,136300000.0
2005-09-02 02:35:00,1.6354,1.6356,1.6351,1.6351,136300000.0
2005-09-02 02:36:00,1.6353,1.6354,1.6348,1.6348,136300000.0
2005-09-02 02:37:00,1.6349,1.6353,1.6346,1.6349,136300000.0
2005-09-02 02:38:00,1.6351,1.6351,1.6346,1.6346,136300000.0
2005-09-02 02:39:00,1.6345,1.6348,1.634,1.6343,136300000.0
2005-09-02 02:40:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-09-02 02:41:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-09-02 02:42:00,1.6344,1.6346,1.6342,1.6345,136300000.0
2005-09-02 02:43:00,1.6344,1.6348,1.6343,1.6348,136300000.0
2005-09-02 02:44:00,1.6346,1.6349,1.6345,1.6346,136300000.0
2005-09-02 02:45:00,1.6348,1.6348,1.6345,1.6345,136300000.0
2005-09-02 02:46:00,1.6346,1.6348,1.6344,1.6344,136300000.0
2005-09-02 02:47:00,1.6343,1.6348,1.6343,1.6348,136300000.0
2005-09-02 02:48:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-09-02 02:49:00,1.6349,1.6353,1.6348,1.6353,136300000.0
2005-09-02 02:50:00,1.6354,1.6354,1.6351,1.6353,136300000.0
2005-09-02 02:51:00,1.6351,1.6356,1.6351,1.6354,136300000.0
2005-09-02 02:52:00,1.6355,1.6356,1.6354,1.6355,136300000.0
2005-09-02 02:53:00,1.6356,1.6361,1.6356,1.6359,136300000.0
2005-09-02 02:54:00,1.6358,1.636,1.6358,1.6359,136300000.0
2005-09-02 02:55:00,1.6356,1.6357,1.6353,1.6355,136300000.0
2005-09-02 02:56:00,1.6355,1.6355,1.6351,1.6351,136300000.0
2005-09-02 02:57:00,1.6353,1.6354,1.6351,1.6353,136300000.0
2005-09-02 02:58:00,1.6351,1.6354,1.6345,1.6348,136300000.0
2005-09-02 02:59:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2005-09-02 03:00:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2005-09-02 03:01:00,1.6351,1.6351,1.6348,1.6351,136300000.0
2005-09-02 03:02:00,1.6353,1.6356,1.6353,1.6353,136300000.0
2005-09-02 03:03:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2005-09-02 03:04:00,1.6355,1.6358,1.6355,1.6358,136300000.0
2005-09-02 03:05:00,1.6359,1.6359,1.6357,1.6358,136300000.0
2005-09-02 03:06:00,1.6357,1.6359,1.6353,1.6353,136300000.0
2005-09-02 03:07:00,1.6354,1.6356,1.6351,1.6355,136300000.0
2005-09-02 03:08:00,1.6356,1.6356,1.6353,1.6354,136300000.0
2005-09-02 03:09:00,1.6353,1.6353,1.6348,1.6351,136300000.0
2005-09-02 03:10:00,1.6349,1.6354,1.6349,1.6353,136300000.0
2005-09-02 03:11:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2005-09-02 03:12:00,1.6356,1.636,1.6356,1.6358,136300000.0
2005-09-02 03:13:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2005-09-02 03:14:00,1.6358,1.6362,1.6356,1.636,136300000.0
2005-09-02 03:15:00,1.6359,1.6361,1.6357,1.6361,136300000.0
2005-09-02 03:16:00,1.6362,1.6363,1.636,1.6362,136300000.0
2005-09-02 03:17:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2005-09-02 03:18:00,1.6361,1.6363,1.636,1.636,136300000.0
2005-09-02 03:19:00,1.6361,1.6363,1.6361,1.6362,136300000.0
2005-09-02 03:20:00,1.6361,1.6362,1.636,1.6362,136300000.0
2005-09-02 03:21:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2005-09-02 03:22:00,1.6362,1.6368,1.6362,1.6366,136300000.0
2005-09-02 03:23:00,1.6365,1.6368,1.6364,1.6368,136300000.0
2005-09-02 03:24:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2005-09-02 03:25:00,1.6364,1.6366,1.6364,1.6364,136300000.0
2005-09-02 03:26:00,1.6365,1.6365,1.6363,1.6363,136300000.0
2005-09-02 03:27:00,1.6364,1.6366,1.6364,1.6366,136300000.0
2005-09-02 03:29:00,1.6368,1.6368,1.6365,1.6366,136300000.0
2005-09-02 03:30:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-09-02 03:31:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2005-09-02 03:32:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2005-09-02 03:34:00,1.6375,1.6375,1.6368,1.6369,136300000.0
2005-09-02 03:35:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2005-09-02 03:36:00,1.6371,1.6377,1.6371,1.6371,136300000.0
2005-09-02 03:37:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-09-02 03:38:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2005-09-02 03:39:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-09-02 03:40:00,1.6369,1.6369,1.6368,1.6369,136300000.0
2005-09-02 03:41:00,1.6368,1.6369,1.6365,1.6366,136300000.0
2005-09-02 03:42:00,1.6369,1.6371,1.6368,1.6371,136300000.0
2005-09-02 03:43:00,1.6369,1.6369,1.6368,1.6369,136300000.0
2005-09-02 03:44:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-09-02 03:46:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2005-09-02 03:47:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-09-02 03:48:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-09-02 03:49:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-09-02 03:50:00,1.6372,1.6374,1.6371,1.6372,136300000.0
2005-09-02 03:51:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-09-02 03:52:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2005-09-02 03:53:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2005-09-02 03:54:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-09-02 03:55:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-09-02 03:56:00,1.6372,1.6376,1.6371,1.6376,136300000.0
2005-09-02 03:57:00,1.6375,1.6375,1.6372,1.6374,136300000.0
2005-09-02 03:58:00,1.6371,1.6376,1.6371,1.6375,136300000.0
2005-09-02 03:59:00,1.6372,1.6376,1.6372,1.6372,136300000.0
2005-09-02 04:00:00,1.6375,1.6375,1.6371,1.6371,136300000.0
2005-09-02 04:01:00,1.6369,1.6372,1.6369,1.6372,136300000.0
2005-09-02 04:02:00,1.6371,1.6371,1.6366,1.6366,136300000.0
2005-09-02 04:03:00,1.6368,1.6369,1.6366,1.6366,136300000.0
2005-09-02 04:04:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2005-09-02 04:05:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2005-09-02 04:06:00,1.6371,1.6371,1.6366,1.6366,136300000.0
2005-09-02 04:07:00,1.6368,1.6369,1.6366,1.6366,136300000.0
2005-09-02 04:08:00,1.6368,1.6368,1.6366,1.6368,136300000.0
2005-09-02 04:09:00,1.6369,1.6369,1.6366,1.6366,136300000.0
2005-09-02 04:10:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2005-09-02 04:11:00,1.6366,1.6366,1.6363,1.6363,136300000.0
2005-09-02 04:12:00,1.6362,1.6362,1.6359,1.6361,136300000.0
2005-09-02 04:13:00,1.6362,1.6362,1.6359,1.6361,136300000.0
2005-09-02 04:14:00,1.6363,1.6364,1.636,1.6361,136300000.0
2005-09-02 04:15:00,1.6362,1.6363,1.6361,1.6362,136300000.0
2005-09-02 04:16:00,1.6361,1.6364,1.6361,1.6361,136300000.0
2005-09-02 04:17:00,1.6362,1.6363,1.6361,1.6363,136300000.0
2005-09-02 04:18:00,1.6362,1.6363,1.6362,1.6362,136300000.0
2005-09-02 04:19:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2005-09-02 04:20:00,1.6362,1.6362,1.636,1.6362,136300000.0
2005-09-02 04:22:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2005-09-02 04:23:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2005-09-02 04:25:00,1.6363,1.6376,1.6363,1.6363,136300000.0
2005-09-02 04:26:00,1.6361,1.6362,1.6359,1.6359,136300000.0
2005-09-02 04:27:00,1.6361,1.6361,1.6358,1.6358,136300000.0
2005-09-02 04:28:00,1.636,1.636,1.6354,1.6354,136300000.0
2005-09-02 04:29:00,1.6356,1.6356,1.6354,1.6356,136300000.0
2005-09-02 04:30:00,1.6355,1.6358,1.6355,1.6357,136300000.0
2005-09-02 04:31:00,1.6356,1.6362,1.6356,1.6358,136300000.0
2005-09-02 04:32:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2005-09-02 04:33:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2005-09-02 04:34:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2005-09-02 04:35:00,1.6358,1.6359,1.6357,1.6358,136300000.0
2005-09-02 04:36:00,1.6361,1.6361,1.636,1.636,136300000.0
2005-09-02 04:37:00,1.6361,1.6361,1.6358,1.6358,136300000.0
2005-09-02 04:38:00,1.6359,1.636,1.6359,1.6359,136300000.0
2005-09-02 04:39:00,1.636,1.636,1.6357,1.6359,136300000.0
2005-09-02 04:40:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2005-09-02 04:41:00,1.6356,1.6357,1.6355,1.6357,136300000.0
2005-09-02 04:42:00,1.6358,1.6359,1.6355,1.6357,136300000.0
2005-09-02 04:43:00,1.6358,1.636,1.6357,1.636,136300000.0
2005-09-02 04:44:00,1.6359,1.6359,1.6357,1.6357,136300000.0
2005-09-02 04:45:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2005-09-02 04:46:00,1.636,1.636,1.6359,1.636,136300000.0
2005-09-02 04:47:00,1.6359,1.6362,1.6357,1.6359,136300000.0
2005-09-02 04:48:00,1.6355,1.6358,1.6355,1.6357,136300000.0
2005-09-02 04:50:00,1.6355,1.6357,1.6354,1.6356,136300000.0
2005-09-02 04:51:00,1.6355,1.6357,1.6354,1.6355,136300000.0
2005-09-02 04:52:00,1.6354,1.6356,1.6354,1.6355,136300000.0
2005-09-02 04:53:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2005-09-02 04:54:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2005-09-02 04:55:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2005-09-02 04:56:00,1.6353,1.6355,1.6351,1.6355,136300000.0
2005-09-02 04:57:00,1.6354,1.6356,1.6353,1.6354,136300000.0
2005-09-02 04:58:00,1.6356,1.6356,1.6354,1.6354,136300000.0
2005-09-02 04:59:00,1.6355,1.6356,1.6354,1.6355,136300000.0
2005-09-02 05:00:00,1.6357,1.6357,1.6355,1.6355,136300000.0
2005-09-02 05:01:00,1.6354,1.6357,1.6354,1.6357,136300000.0
2005-09-02 05:02:00,1.6356,1.6357,1.6354,1.6354,136300000.0
2005-09-02 05:03:00,1.6355,1.6358,1.6354,1.6357,136300000.0
2005-09-02 05:04:00,1.6356,1.6358,1.6354,1.6357,136300000.0
2005-09-02 05:05:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2005-09-02 05:06:00,1.6357,1.6361,1.6357,1.6361,136300000.0
2005-09-02 05:07:00,1.636,1.636,1.636,1.636,136300000.0
2005-09-02 05:08:00,1.6361,1.6361,1.6359,1.6359,136300000.0
2005-09-02 05:09:00,1.636,1.6363,1.6359,1.6363,136300000.0
2005-09-02 05:10:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-09-02 05:11:00,1.6363,1.6363,1.6359,1.636,136300000.0
2005-09-02 05:12:00,1.6359,1.636,1.6359,1.6359,136300000.0
2005-09-02 05:13:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2005-09-02 05:14:00,1.6359,1.6359,1.6357,1.6357,136300000.0
2005-09-02 05:15:00,1.6358,1.6359,1.6357,1.6358,136300000.0
2005-09-02 05:16:00,1.6359,1.636,1.6355,1.6355,136300000.0
2005-09-02 05:17:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2005-09-02 05:18:00,1.6358,1.6359,1.6356,1.6356,136300000.0
2005-09-02 05:19:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2005-09-02 05:20:00,1.6355,1.6355,1.6351,1.6353,136300000.0
2005-09-02 05:21:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2005-09-02 05:22:00,1.6353,1.6354,1.6353,1.6353,136300000.0
2005-09-02 05:23:00,1.6354,1.6356,1.6354,1.6355,136300000.0
2005-09-02 05:24:00,1.6356,1.6357,1.6355,1.6355,136300000.0
2005-09-02 05:25:00,1.6354,1.636,1.6354,1.636,136300000.0
2005-09-02 05:26:00,1.6358,1.636,1.6357,1.6357,136300000.0
2005-09-02 05:27:00,1.6355,1.6356,1.6354,1.6356,136300000.0
2005-09-02 05:28:00,1.6355,1.6358,1.6355,1.6355,136300000.0
2005-09-02 05:29:00,1.6354,1.6355,1.6353,1.6353,136300000.0
2005-09-02 05:30:00,1.6354,1.6355,1.6349,1.6349,136300000.0
2005-09-02 05:31:00,1.6351,1.6351,1.6349,1.6351,136300000.0
2005-09-02 05:32:00,1.6351,1.6357,1.6348,1.6349,136300000.0
2005-09-02 05:33:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-09-02 05:34:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-09-02 05:35:00,1.6348,1.6349,1.6348,1.6348,136300000.0
2005-09-02 05:36:00,1.6349,1.6357,1.6349,1.6349,136300000.0
2005-09-02 05:37:00,1.6348,1.6351,1.6348,1.6349,136300000.0
2005-09-02 05:38:00,1.6351,1.6355,1.6346,1.6348,136300000.0
2005-09-02 05:39:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2005-09-02 05:40:00,1.6344,1.6344,1.6342,1.6343,136300000.0
2005-09-02 05:41:00,1.6344,1.6345,1.6343,1.6344,136300000.0
2005-09-02 05:42:00,1.6345,1.6346,1.6343,1.6343,136300000.0
2005-09-02 05:43:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2005-09-02 05:44:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2005-09-02 05:45:00,1.6345,1.6346,1.6343,1.6345,136300000.0
2005-09-02 05:46:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2005-09-02 05:47:00,1.6343,1.6344,1.6343,1.6344,136300000.0
2005-09-02 05:48:00,1.6345,1.6346,1.6343,1.6346,136300000.0
2005-09-02 05:49:00,1.6345,1.6345,1.6344,1.6344,136300000.0
2005-09-02 05:50:00,1.6345,1.6345,1.6343,1.6344,136300000.0
2005-09-02 05:51:00,1.6341,1.6341,1.6339,1.634,136300000.0
2005-09-02 05:52:00,1.6342,1.6343,1.634,1.6343,136300000.0
2005-09-02 05:53:00,1.6342,1.6342,1.6342,1.6342,136300000.0
2005-09-02 05:54:00,1.6343,1.6346,1.6341,1.6343,136300000.0
2005-09-02 05:55:00,1.6344,1.6344,1.6342,1.6343,136300000.0
2005-09-02 05:56:00,1.6342,1.6345,1.6342,1.6345,136300000.0
2005-09-02 05:57:00,1.6343,1.6345,1.6343,1.6343,136300000.0
2005-09-02 05:58:00,1.6342,1.6342,1.6341,1.6341,136300000.0
2005-09-02 05:59:00,1.634,1.6343,1.634,1.6341,136300000.0
2005-09-02 06:00:00,1.634,1.634,1.6337,1.6338,136300000.0
2005-09-02 06:01:00,1.6337,1.6338,1.6337,1.6337,136300000.0
2005-09-02 06:02:00,1.6338,1.6338,1.6337,1.6338,136300000.0
2005-09-02 06:03:00,1.6337,1.634,1.6337,1.634,136300000.0
2005-09-02 06:04:00,1.6339,1.6341,1.6339,1.6341,136300000.0
2005-09-02 06:06:00,1.6342,1.6345,1.6342,1.6345,136300000.0
2005-09-02 06:07:00,1.6343,1.6344,1.6343,1.6343,136300000.0
2005-09-02 06:08:00,1.6344,1.6345,1.6344,1.6344,136300000.0
2005-09-02 06:09:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2005-09-02 06:10:00,1.6344,1.6345,1.6343,1.6345,136300000.0
2005-09-02 06:11:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2005-09-02 06:12:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2005-09-02 06:13:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2005-09-02 06:14:00,1.6345,1.6345,1.6344,1.6344,136300000.0
2005-09-02 06:16:00,1.6343,1.6345,1.6343,1.6345,136300000.0
2005-09-02 06:17:00,1.6344,1.6344,1.6342,1.6342,136300000.0
2005-09-02 06:18:00,1.6341,1.6341,1.6339,1.6339,136300000.0
2005-09-02 06:19:00,1.634,1.634,1.6338,1.6338,136300000.0
2005-09-02 06:20:00,1.634,1.6342,1.6339,1.6341,136300000.0
2005-09-02 06:21:00,1.634,1.6342,1.634,1.6342,136300000.0
2005-09-02 06:22:00,1.6341,1.6342,1.6341,1.6342,136300000.0
2005-09-02 06:23:00,1.6341,1.6341,1.634,1.634,136300000.0
2005-09-02 06:24:00,1.6339,1.6339,1.6339,1.6339,136300000.0
2005-09-02 06:25:00,1.6341,1.6341,1.634,1.634,136300000.0
2005-09-02 06:26:00,1.6341,1.6342,1.6339,1.6339,136300000.0
2005-09-02 06:28:00,1.634,1.634,1.634,1.634,136300000.0
2005-09-02 06:29:00,1.6342,1.6343,1.6342,1.6342,136300000.0
2005-09-02 06:30:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2005-09-02 06:31:00,1.6342,1.6342,1.6341,1.6342,136300000.0
2005-09-02 06:32:00,1.6341,1.6343,1.6341,1.6343,136300000.0
2005-09-02 06:33:00,1.6344,1.6345,1.6343,1.6343,136300000.0
2005-09-02 06:34:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2005-09-02 06:36:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-09-02 06:37:00,1.6345,1.6346,1.6345,1.6345,136300000.0
2005-09-02 06:38:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2005-09-02 06:39:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-09-02 06:40:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2005-09-02 06:41:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-09-02 06:42:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-09-02 06:43:00,1.6348,1.6349,1.6346,1.6346,136300000.0
2005-09-02 06:44:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-09-02 06:45:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-09-02 06:46:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2005-09-02 06:47:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-09-02 06:48:00,1.6349,1.6354,1.6349,1.6354,136300000.0
2005-09-02 06:49:00,1.6353,1.6353,1.6348,1.6348,136300000.0
2005-09-02 06:50:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2005-09-02 06:51:00,1.6351,1.6353,1.6348,1.6348,136300000.0
2005-09-02 06:52:00,1.6349,1.6353,1.6348,1.6351,136300000.0
2005-09-02 06:53:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-09-02 06:54:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-09-02 06:55:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-09-02 06:57:00,1.6346,1.6351,1.6344,1.6344,136300000.0
2005-09-02 06:58:00,1.6345,1.6346,1.6343,1.6344,136300000.0
2005-09-02 06:59:00,1.6343,1.6345,1.6342,1.6343,136300000.0
2005-09-02 07:00:00,1.6344,1.6345,1.6341,1.6345,136300000.0
2005-09-02 07:01:00,1.6344,1.6345,1.6343,1.6345,136300000.0
2005-09-02 07:02:00,1.6344,1.6344,1.6343,1.6343,136300000.0
2005-09-02 07:03:00,1.6344,1.6344,1.6343,1.6344,136300000.0
2005-09-02 07:04:00,1.6343,1.6345,1.6342,1.6344,136300000.0
2005-09-02 07:05:00,1.6345,1.6346,1.6343,1.6345,136300000.0
2005-09-02 07:06:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-09-02 07:07:00,1.6345,1.6351,1.6345,1.6351,136300000.0
2005-09-02 07:08:00,1.6349,1.6351,1.6345,1.6345,136300000.0
2005-09-02 07:09:00,1.6346,1.6348,1.6345,1.6348,136300000.0
2005-09-02 07:10:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-09-02 07:11:00,1.6347,1.6348,1.6346,1.6348,136300000.0
2005-09-02 07:12:00,1.6346,1.6351,1.6346,1.6349,136300000.0
2005-09-02 07:13:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-09-02 07:14:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-09-02 07:15:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2005-09-02 07:16:00,1.6351,1.6353,1.6348,1.6348,136300000.0
2005-09-02 07:17:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2005-09-02 07:18:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-09-02 07:19:00,1.6348,1.6351,1.6348,1.6349,136300000.0
2005-09-02 07:20:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-09-02 07:22:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-09-02 07:23:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2005-09-02 07:24:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2005-09-02 07:27:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2005-09-02 07:28:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2005-09-02 07:29:00,1.6348,1.6348,1.6348,1.6348,136300000.0
2005-09-02 07:30:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-09-02 07:32:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-09-02 07:34:00,1.6348,1.6348,1.6348,1.6348,136300000.0
2005-09-02 07:35:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2005-09-02 07:36:00,1.6344,1.6346,1.6343,1.6344,136300000.0
2005-09-02 07:37:00,1.6343,1.6344,1.6341,1.6342,136300000.0
2005-09-02 07:38:00,1.6343,1.6345,1.6341,1.6342,136300000.0
2005-09-02 07:39:00,1.6341,1.6345,1.6341,1.6343,136300000.0
2005-09-02 07:40:00,1.6344,1.6353,1.6342,1.6346,136300000.0
2005-09-02 07:41:00,1.6348,1.6348,1.6343,1.6344,136300000.0
2005-09-02 07:42:00,1.6346,1.6351,1.6346,1.6348,136300000.0
2005-09-02 07:43:00,1.6349,1.6349,1.6346,1.6349,136300000.0
2005-09-02 07:44:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-09-02 07:45:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2005-09-02 07:46:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-09-02 07:47:00,1.6346,1.6348,1.6345,1.6346,136300000.0
2005-09-02 07:48:00,1.6348,1.6349,1.6344,1.6344,136300000.0
2005-09-02 07:49:00,1.6345,1.6346,1.6343,1.6346,136300000.0
2005-09-02 07:50:00,1.6345,1.6348,1.6343,1.6348,136300000.0
2005-09-02 07:51:00,1.6346,1.6348,1.6344,1.6348,136300000.0
2005-09-02 07:52:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-09-02 07:53:00,1.6348,1.6348,1.6345,1.6348,136300000.0
2005-09-02 07:54:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-09-02 07:55:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-09-02 07:56:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-09-02 07:57:00,1.6346,1.6351,1.6346,1.6349,136300000.0
2005-09-02 07:58:00,1.6351,1.6351,1.6349,1.6351,136300000.0
2005-09-02 07:59:00,1.6349,1.6355,1.6349,1.6354,136300000.0
2005-09-02 08:00:00,1.6355,1.6357,1.6351,1.6353,136300000.0
2005-09-02 08:01:00,1.6351,1.6353,1.6348,1.6351,136300000.0
2005-09-02 08:02:00,1.6353,1.6354,1.6349,1.6353,136300000.0
2005-09-02 08:03:00,1.6351,1.6355,1.6351,1.6355,136300000.0
2005-09-02 08:04:00,1.6357,1.6358,1.6354,1.6357,136300000.0
2005-09-02 08:05:00,1.6355,1.6356,1.6352,1.6354,136300000.0
2005-09-02 08:06:00,1.6355,1.6359,1.6354,1.6358,136300000.0
2005-09-02 08:07:00,1.6359,1.636,1.6355,1.6357,136300000.0
2005-09-02 08:08:00,1.6356,1.636,1.6356,1.6358,136300000.0
2005-09-02 08:09:00,1.6357,1.6359,1.6356,1.6357,136300000.0
2005-09-02 08:10:00,1.6356,1.6363,1.6355,1.6361,136300000.0
2005-09-02 08:11:00,1.6362,1.6365,1.6358,1.6362,136300000.0
2005-09-02 08:12:00,1.6361,1.6368,1.6359,1.6362,136300000.0
2005-09-02 08:13:00,1.6364,1.6365,1.6362,1.6364,136300000.0
2005-09-02 08:14:00,1.6365,1.6366,1.6364,1.6364,136300000.0
2005-09-02 08:28:00,1.6358,1.6358,1.6351,1.6357,136300000.0
2005-09-02 08:31:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-09-02 08:32:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2005-09-02 08:33:00,1.636,1.636,1.636,1.636,136300000.0
2005-09-02 08:34:00,1.636,1.636,1.636,1.636,136300000.0
2005-09-02 08:35:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-09-02 08:36:00,1.636,1.636,1.636,1.636,136300000.0
2005-09-02 08:37:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2005-09-02 08:38:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-09-02 08:39:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2005-09-02 08:40:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-09-02 08:41:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2005-09-02 08:42:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-09-02 08:43:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-09-02 08:44:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2005-09-02 08:45:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-09-02 08:46:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2005-09-02 08:47:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2005-09-02 08:48:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2005-09-02 08:49:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2005-09-02 08:50:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2005-09-02 08:51:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2005-09-02 08:52:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-09-02 08:53:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-09-02 08:54:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2005-09-02 08:55:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-09-02 08:56:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-09-02 08:57:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-09-02 08:58:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-09-02 08:59:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-09-02 09:00:00,1.636,1.6361,1.6358,1.636,136300000.0
2005-09-02 09:01:00,1.6358,1.636,1.6358,1.6358,136300000.0
2005-09-02 09:02:00,1.6356,1.636,1.6356,1.6359,136300000.0
2005-09-02 09:03:00,1.636,1.6362,1.636,1.6361,136300000.0
2005-09-02 09:04:00,1.636,1.6361,1.6359,1.6359,136300000.0
2005-09-02 09:06:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2005-09-02 09:07:00,1.636,1.6363,1.6358,1.6363,136300000.0
2005-09-02 09:08:00,1.6363,1.6363,1.6355,1.6361,136300000.0
2005-09-02 09:09:00,1.636,1.6361,1.6358,1.6361,136300000.0
2005-09-02 09:10:00,1.636,1.636,1.6358,1.6358,136300000.0
2005-09-02 09:11:00,1.6357,1.6357,1.6352,1.6353,136300000.0
2005-09-02 09:12:00,1.6354,1.6354,1.635,1.6352,136300000.0
2005-09-02 09:13:00,1.6353,1.6356,1.6353,1.6354,136300000.0
2005-09-02 09:14:00,1.6353,1.6357,1.6353,1.6354,136300000.0
2005-09-02 09:15:00,1.6353,1.6356,1.6353,1.6354,136300000.0
2005-09-02 09:16:00,1.6355,1.6357,1.6354,1.6355,136300000.0
2005-09-02 09:17:00,1.6354,1.6355,1.6352,1.6354,136300000.0
2005-09-02 09:18:00,1.6355,1.6356,1.6351,1.6352,136300000.0
2005-09-02 09:19:00,1.6354,1.6355,1.6354,1.6355,136300000.0
2005-09-02 09:20:00,1.6354,1.6356,1.6352,1.6354,136300000.0
2005-09-02 09:21:00,1.6353,1.6359,1.6352,1.6355,136300000.0
2005-09-02 09:22:00,1.6354,1.6357,1.6352,1.6354,136300000.0
2005-09-02 09:23:00,1.6353,1.6357,1.6353,1.6356,136300000.0
2005-09-02 09:24:00,1.6355,1.6357,1.6354,1.6356,136300000.0
2005-09-02 09:25:00,1.6355,1.6357,1.6355,1.6357,136300000.0
2005-09-02 09:26:00,1.6358,1.6358,1.6354,1.6354,136300000.0
2005-09-02 09:27:00,1.6353,1.6356,1.6353,1.6354,136300000.0
2005-09-02 09:28:00,1.6355,1.6361,1.6354,1.636,136300000.0
2005-09-02 09:29:00,1.6359,1.6363,1.6359,1.6362,136300000.0
2005-09-02 09:30:00,1.636,1.6361,1.6357,1.6361,136300000.0
2005-09-02 09:31:00,1.6362,1.6363,1.6358,1.6358,136300000.0
2005-09-02 09:32:00,1.6359,1.6362,1.6355,1.6362,136300000.0
2005-09-02 09:33:00,1.6363,1.6365,1.6358,1.6359,136300000.0
2005-09-02 09:34:00,1.636,1.6361,1.6358,1.6358,136300000.0
2005-09-02 09:35:00,1.6361,1.6362,1.6358,1.6359,136300000.0
2005-09-02 09:36:00,1.6358,1.6359,1.6357,1.6358,136300000.0
2005-09-02 09:37:00,1.6357,1.636,1.6357,1.636,136300000.0
2005-09-02 09:38:00,1.6361,1.6364,1.6359,1.6363,136300000.0
2005-09-02 09:39:00,1.6364,1.6364,1.6358,1.636,136300000.0
2005-09-02 09:40:00,1.6361,1.6371,1.6361,1.6367,136300000.0
2005-09-02 09:41:00,1.6368,1.6372,1.6362,1.6364,136300000.0
2005-09-02 09:42:00,1.6366,1.6374,1.6366,1.637,136300000.0
2005-09-02 09:43:00,1.6369,1.6374,1.6369,1.6373,136300000.0
2005-09-02 09:44:00,1.6371,1.6376,1.637,1.6371,136300000.0
2005-09-02 09:45:00,1.6372,1.6376,1.6372,1.6373,136300000.0
2005-09-02 09:46:00,1.6374,1.638,1.6373,1.638,136300000.0
2005-09-02 09:47:00,1.6382,1.6382,1.6374,1.6374,136300000.0
2005-09-02 09:48:00,1.6373,1.6375,1.637,1.6372,136300000.0
2005-09-02 09:49:00,1.6373,1.6382,1.6373,1.6379,136300000.0
2005-09-02 09:50:00,1.6378,1.6383,1.6377,1.6378,136300000.0
2005-09-02 09:51:00,1.6379,1.6381,1.6375,1.6379,136300000.0
2005-09-02 09:52:00,1.6381,1.6384,1.638,1.6382,136300000.0
2005-09-02 09:53:00,1.6383,1.6385,1.6378,1.6378,136300000.0
2005-09-02 09:54:00,1.6379,1.6383,1.6379,1.6381,136300000.0
2005-09-02 09:55:00,1.6379,1.638,1.6377,1.6379,136300000.0
2005-09-02 09:56:00,1.6378,1.6381,1.6376,1.6378,136300000.0
2005-09-02 09:57:00,1.6379,1.6382,1.6378,1.6378,136300000.0
2005-09-02 09:58:00,1.6379,1.638,1.6373,1.6373,136300000.0
2005-09-02 09:59:00,1.6375,1.6377,1.6373,1.6376,136300000.0
2005-09-02 10:00:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2005-09-02 10:01:00,1.6375,1.6384,1.6375,1.638,136300000.0
2005-09-02 10:02:00,1.6381,1.6386,1.6377,1.6379,136300000.0
2005-09-02 10:03:00,1.6378,1.6383,1.6377,1.6382,136300000.0
2005-09-02 10:04:00,1.6383,1.6383,1.6378,1.6381,136300000.0
2005-09-02 10:05:00,1.6382,1.6382,1.6379,1.638,136300000.0
2005-09-02 10:06:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2005-09-02 10:07:00,1.6377,1.6379,1.6371,1.6371,136300000.0
2005-09-02 10:08:00,1.6372,1.6376,1.6372,1.6374,136300000.0
2005-09-02 10:09:00,1.6376,1.6376,1.6371,1.6374,136300000.0
2005-09-02 10:10:00,1.6373,1.6377,1.6371,1.6375,136300000.0
2005-09-02 10:11:00,1.6373,1.6378,1.6372,1.6376,136300000.0
2005-09-02 10:12:00,1.6377,1.6382,1.6375,1.6378,136300000.0
2005-09-02 10:13:00,1.638,1.6382,1.6376,1.6382,136300000.0
2005-09-02 10:14:00,1.6381,1.6388,1.6379,1.6384,136300000.0
2005-09-02 10:15:00,1.6385,1.639,1.6384,1.639,136300000.0
2005-09-02 10:16:00,1.6389,1.6395,1.6383,1.6384,136300000.0
2005-09-02 10:17:00,1.6385,1.6387,1.638,1.6382,136300000.0
2005-09-02 10:18:00,1.6383,1.6384,1.6377,1.6377,136300000.0
2005-09-02 10:19:00,1.6379,1.6382,1.6375,1.6378,136300000.0
2005-09-02 10:20:00,1.638,1.6383,1.6377,1.6377,136300000.0
2005-09-02 10:21:00,1.6378,1.6379,1.6376,1.6378,136300000.0
2005-09-02 10:22:00,1.6379,1.6382,1.6376,1.6379,136300000.0
2005-09-02 10:23:00,1.6378,1.6381,1.6375,1.6381,136300000.0
2005-09-02 10:24:00,1.6382,1.6383,1.6375,1.6381,136300000.0
2005-09-02 10:25:00,1.638,1.6386,1.6379,1.6386,136300000.0
2005-09-02 10:26:00,1.6385,1.6388,1.6383,1.6386,136300000.0
2005-09-02 10:27:00,1.6387,1.6387,1.638,1.6384,136300000.0
2005-09-02 10:28:00,1.6383,1.6385,1.6377,1.638,136300000.0
2005-09-02 10:29:00,1.6381,1.6389,1.638,1.6388,136300000.0
2005-09-02 10:30:00,1.6389,1.6389,1.6384,1.6387,136300000.0
2005-09-02 10:31:00,1.6385,1.6388,1.6384,1.6387,136300000.0
2005-09-02 10:32:00,1.6386,1.6393,1.6385,1.6388,136300000.0
2005-09-02 10:33:00,1.6387,1.6391,1.6387,1.6391,136300000.0
2005-09-02 10:34:00,1.6392,1.6392,1.6386,1.6387,136300000.0
2005-09-02 10:35:00,1.6384,1.6389,1.6384,1.6385,136300000.0
2005-09-02 10:36:00,1.6386,1.6386,1.6379,1.6381,136300000.0
2005-09-02 10:37:00,1.6382,1.6383,1.6378,1.6381,136300000.0
2005-09-02 10:38:00,1.6379,1.6387,1.6378,1.6387,136300000.0
2005-09-02 10:39:00,1.6385,1.6388,1.6385,1.6386,136300000.0
2005-09-02 10:40:00,1.6385,1.6394,1.6385,1.6391,136300000.0
2005-09-02 10:41:00,1.639,1.6396,1.6389,1.6396,136300000.0
2005-09-02 10:42:00,1.6397,1.6398,1.6386,1.639,136300000.0
2005-09-02 10:43:00,1.6389,1.639,1.6387,1.6388,136300000.0
2005-09-02 10:44:00,1.6387,1.6391,1.6386,1.6386,136300000.0
2005-09-02 10:45:00,1.6385,1.6388,1.6385,1.6387,136300000.0
2005-09-02 10:46:00,1.6386,1.639,1.6386,1.639,136300000.0
2005-09-02 10:47:00,1.6391,1.6393,1.6389,1.6392,136300000.0
2005-09-02 10:48:00,1.6391,1.6393,1.6391,1.6392,136300000.0
2005-09-02 10:49:00,1.6393,1.6396,1.6391,1.6394,136300000.0
2005-09-02 10:50:00,1.6396,1.6397,1.6393,1.6395,136300000.0
2005-09-02 10:51:00,1.6394,1.6403,1.6394,1.64,136300000.0
2005-09-02 10:52:00,1.6398,1.6406,1.6398,1.6403,136300000.0
2005-09-02 10:53:00,1.6402,1.6406,1.6398,1.6402,136300000.0
2005-09-02 10:54:00,1.6403,1.6406,1.6402,1.6403,136300000.0
2005-09-02 10:55:00,1.6402,1.6406,1.6402,1.6404,136300000.0
2005-09-02 10:56:00,1.6401,1.6407,1.6401,1.6405,136300000.0
2005-09-02 10:57:00,1.6406,1.6413,1.6405,1.6413,136300000.0
2005-09-02 10:58:00,1.6414,1.6417,1.6411,1.6417,136300000.0
2005-09-02 10:59:00,1.6419,1.6421,1.6416,1.6416,136300000.0
2005-09-02 11:00:00,1.6417,1.6425,1.6415,1.6424,136300000.0
2005-09-02 11:01:00,1.6421,1.6425,1.6418,1.6421,136300000.0
2005-09-02 11:02:00,1.6423,1.6425,1.6419,1.6419,136300000.0
2005-09-02 11:03:00,1.6418,1.6424,1.6417,1.6424,136300000.0
2005-09-02 11:04:00,1.6425,1.6426,1.6418,1.6422,136300000.0
2005-09-02 11:05:00,1.6421,1.6422,1.6418,1.6421,136300000.0
2005-09-02 11:06:00,1.6423,1.6424,1.6418,1.6418,136300000.0
2005-09-02 11:07:00,1.6417,1.6419,1.6415,1.6417,136300000.0
2005-09-02 11:08:00,1.6418,1.6425,1.6416,1.6425,136300000.0
2005-09-02 11:09:00,1.6424,1.6431,1.6423,1.6423,136300000.0
2005-09-02 11:10:00,1.6424,1.6426,1.6421,1.6423,136300000.0
2005-09-02 11:11:00,1.6424,1.6427,1.6422,1.6422,136300000.0
2005-09-02 11:12:00,1.6423,1.6427,1.6422,1.6423,136300000.0
2005-09-02 11:13:00,1.6425,1.6427,1.6423,1.6427,136300000.0
2005-09-02 11:14:00,1.6428,1.6429,1.6425,1.6425,136300000.0
2005-09-02 11:15:00,1.6426,1.6427,1.6422,1.6424,136300000.0
2005-09-02 11:16:00,1.6425,1.6425,1.6418,1.642,136300000.0
2005-09-02 11:17:00,1.6419,1.6421,1.6418,1.6421,136300000.0
2005-09-02 11:18:00,1.6422,1.6423,1.6421,1.6423,136300000.0
2005-09-02 11:19:00,1.6421,1.6422,1.6418,1.6421,136300000.0
2005-09-02 11:20:00,1.642,1.642,1.6414,1.6416,136300000.0
2005-09-02 11:21:00,1.6417,1.6419,1.6415,1.6419,136300000.0
2005-09-02 11:22:00,1.6422,1.6422,1.6417,1.642,136300000.0
2005-09-02 11:23:00,1.6419,1.642,1.6417,1.6417,136300000.0
2005-09-02 11:24:00,1.6416,1.6417,1.6412,1.6412,136300000.0
2005-09-02 11:25:00,1.6411,1.6413,1.6407,1.6407,136300000.0
2005-09-02 11:26:00,1.6408,1.6411,1.6408,1.6411,136300000.0
2005-09-02 11:27:00,1.6412,1.6412,1.6409,1.6409,136300000.0
2005-09-02 11:28:00,1.6408,1.6411,1.6408,1.641,136300000.0
2005-09-02 11:29:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2005-09-02 11:30:00,1.6408,1.6408,1.6403,1.6404,136300000.0
2005-09-02 11:31:00,1.6405,1.6406,1.6405,1.6405,136300000.0
2005-09-02 11:32:00,1.6406,1.6406,1.6394,1.6399,136300000.0
2005-09-02 11:33:00,1.6398,1.6398,1.6392,1.6393,136300000.0
2005-09-02 11:34:00,1.6394,1.6398,1.6394,1.6397,136300000.0
2005-09-02 11:35:00,1.6398,1.6401,1.6394,1.6396,136300000.0
2005-09-02 11:36:00,1.6398,1.6399,1.6396,1.6398,136300000.0
2005-09-02 11:37:00,1.6399,1.64,1.6397,1.64,136300000.0
2005-09-02 11:38:00,1.6399,1.6402,1.6399,1.6401,136300000.0
2005-09-02 11:39:00,1.64,1.6403,1.64,1.6402,136300000.0
2005-09-02 11:40:00,1.6403,1.6404,1.6401,1.6403,136300000.0
2005-09-02 11:41:00,1.6401,1.6405,1.6399,1.6405,136300000.0
2005-09-02 11:42:00,1.6407,1.6412,1.6405,1.641,136300000.0
2005-09-02 11:43:00,1.6409,1.641,1.6406,1.6407,136300000.0
2005-09-02 11:44:00,1.6406,1.6406,1.6399,1.6403,136300000.0
2005-09-02 11:45:00,1.6404,1.6405,1.6398,1.64,136300000.0
2005-09-02 11:46:00,1.6399,1.6403,1.6399,1.6403,136300000.0
2005-09-02 11:47:00,1.6404,1.6404,1.6402,1.6402,136300000.0
2005-09-02 11:48:00,1.6401,1.6402,1.64,1.6402,136300000.0
2005-09-02 11:49:00,1.6403,1.6407,1.64,1.6401,136300000.0
2005-09-02 11:50:00,1.64,1.6402,1.6399,1.64,136300000.0
2005-09-02 11:51:00,1.6401,1.6404,1.6401,1.6402,136300000.0
2005-09-02 11:52:00,1.6401,1.6402,1.64,1.64,136300000.0
2005-09-02 11:53:00,1.6401,1.6402,1.64,1.6401,136300000.0
2005-09-02 11:54:00,1.64,1.64,1.6397,1.6397,136300000.0
2005-09-02 11:55:00,1.6396,1.6399,1.6396,1.6399,136300000.0
2005-09-02 11:56:00,1.6398,1.6401,1.6397,1.64,136300000.0
2005-09-02 11:57:00,1.6401,1.6401,1.6398,1.6399,136300000.0
2005-09-02 11:58:00,1.6398,1.6399,1.6394,1.6398,136300000.0
2005-09-02 11:59:00,1.6396,1.6397,1.6394,1.6395,136300000.0
2005-09-02 12:00:00,1.6396,1.6398,1.6396,1.6397,136300000.0
2005-09-02 12:01:00,1.6398,1.6398,1.6396,1.6396,136300000.0
2005-09-02 12:02:00,1.6397,1.6397,1.6396,1.6396,136300000.0
2005-09-02 12:03:00,1.6397,1.6399,1.6396,1.6399,136300000.0
2005-09-02 12:04:00,1.6397,1.64,1.6397,1.6398,136300000.0
2005-09-02 12:05:00,1.6397,1.6401,1.6397,1.6401,136300000.0
2005-09-02 12:06:00,1.6402,1.6402,1.6398,1.64,136300000.0
2005-09-02 12:07:00,1.6401,1.6402,1.64,1.6401,136300000.0
2005-09-02 12:08:00,1.64,1.6402,1.6399,1.64,136300000.0
2005-09-02 12:09:00,1.6398,1.64,1.6398,1.6399,136300000.0
2005-09-02 12:10:00,1.64,1.6403,1.6399,1.64,136300000.0
2005-09-02 12:11:00,1.6399,1.64,1.6399,1.6399,136300000.0
2005-09-02 12:12:00,1.6401,1.6402,1.6399,1.6399,136300000.0
2005-09-02 12:13:00,1.6398,1.6403,1.6398,1.6403,136300000.0
2005-09-02 12:14:00,1.6402,1.6407,1.6401,1.6404,136300000.0
2005-09-02 12:15:00,1.6403,1.6406,1.6402,1.6404,136300000.0
2005-09-02 12:16:00,1.6405,1.6405,1.6403,1.6404,136300000.0
2005-09-02 12:17:00,1.6405,1.6405,1.6405,1.6405,136300000.0
2005-09-02 12:18:00,1.6404,1.6405,1.6402,1.6403,136300000.0
2005-09-02 12:19:00,1.6404,1.6405,1.6403,1.6404,136300000.0
2005-09-02 12:20:00,1.6403,1.6403,1.6401,1.6402,136300000.0
2005-09-02 12:21:00,1.6404,1.6405,1.6404,1.6404,136300000.0
2005-09-02 12:22:00,1.6405,1.6405,1.6401,1.6403,136300000.0
2005-09-02 12:23:00,1.6402,1.6403,1.64,1.64,136300000.0
2005-09-02 12:24:00,1.6402,1.6402,1.6394,1.6395,136300000.0
2005-09-02 12:25:00,1.6396,1.6399,1.6396,1.6398,136300000.0
2005-09-02 12:26:00,1.6399,1.6402,1.6397,1.64,136300000.0
2005-09-02 12:27:00,1.6402,1.6402,1.6396,1.6399,136300000.0
2005-09-02 12:28:00,1.64,1.6402,1.6399,1.64,136300000.0
2005-09-02 12:29:00,1.6401,1.6401,1.6397,1.6398,136300000.0
2005-09-02 12:30:00,1.6397,1.6398,1.6395,1.6395,136300000.0
2005-09-02 12:31:00,1.6396,1.6396,1.6392,1.6395,136300000.0
2005-09-02 12:32:00,1.6394,1.6397,1.6394,1.6395,136300000.0
2005-09-02 12:33:00,1.6394,1.6398,1.6394,1.6395,136300000.0
2005-09-02 12:34:00,1.6394,1.6397,1.6393,1.6393,136300000.0
2005-09-02 12:35:00,1.6393,1.6396,1.6391,1.6391,136300000.0
2005-09-02 12:36:00,1.6392,1.6394,1.6387,1.639,136300000.0
2005-09-02 12:37:00,1.6389,1.6393,1.6388,1.6392,136300000.0
2005-09-02 12:38:00,1.6393,1.6395,1.6391,1.6395,136300000.0
2005-09-02 12:39:00,1.6394,1.6394,1.639,1.6391,136300000.0
2005-09-02 12:40:00,1.6392,1.6392,1.6389,1.6389,136300000.0
2005-09-02 12:41:00,1.6388,1.6391,1.6387,1.6388,136300000.0
2005-09-02 12:42:00,1.639,1.6391,1.6388,1.6388,136300000.0
2005-09-02 12:43:00,1.6387,1.6391,1.6386,1.6391,136300000.0
2005-09-02 12:44:00,1.639,1.6391,1.6387,1.639,136300000.0
2005-09-02 12:45:00,1.6389,1.6389,1.6385,1.6388,136300000.0
2005-09-02 12:46:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2005-09-02 12:47:00,1.6388,1.639,1.6387,1.6388,136300000.0
2005-09-02 12:48:00,1.6388,1.6389,1.6386,1.6387,136300000.0
2005-09-02 12:49:00,1.6389,1.6389,1.6384,1.6384,136300000.0
2005-09-02 12:50:00,1.6383,1.6386,1.6383,1.6385,136300000.0
2005-09-02 12:51:00,1.6384,1.6386,1.6379,1.6382,136300000.0
2005-09-02 12:52:00,1.6383,1.6384,1.6379,1.638,136300000.0
2005-09-02 12:53:00,1.6382,1.6383,1.638,1.6383,136300000.0
2005-09-02 12:54:00,1.6384,1.6386,1.6383,1.6385,136300000.0
2005-09-02 12:55:00,1.6386,1.6388,1.6386,1.6386,136300000.0
2005-09-02 12:56:00,1.6388,1.6388,1.6384,1.6386,136300000.0
2005-09-02 12:57:00,1.6387,1.6388,1.6386,1.6388,136300000.0
2005-09-02 12:58:00,1.6389,1.639,1.6385,1.6388,136300000.0
2005-09-02 12:59:00,1.6387,1.6388,1.6385,1.6386,136300000.0
2005-09-02 13:00:00,1.6387,1.6388,1.6386,1.6387,136300000.0
2005-09-02 13:01:00,1.6388,1.6388,1.6384,1.6386,136300000.0
2005-09-02 13:02:00,1.6387,1.6388,1.6383,1.6384,136300000.0
2005-09-02 13:03:00,1.6383,1.6386,1.638,1.6386,136300000.0
2005-09-02 13:04:00,1.6385,1.6385,1.6379,1.6383,136300000.0
2005-09-02 13:05:00,1.6382,1.6382,1.6379,1.6381,136300000.0
2005-09-02 13:06:00,1.638,1.6381,1.6377,1.6378,136300000.0
2005-09-02 13:07:00,1.638,1.6381,1.6378,1.6381,136300000.0
2005-09-02 13:08:00,1.638,1.6383,1.638,1.6382,136300000.0
2005-09-02 13:09:00,1.6381,1.6385,1.6381,1.6384,136300000.0
2005-09-02 13:10:00,1.6385,1.6387,1.6381,1.6385,136300000.0
2005-09-02 13:11:00,1.6384,1.6384,1.6383,1.6384,136300000.0
2005-09-02 13:12:00,1.6382,1.6383,1.6377,1.6379,136300000.0
2005-09-02 13:13:00,1.638,1.6383,1.6376,1.6383,136300000.0
2005-09-02 13:14:00,1.6384,1.6387,1.6383,1.6384,136300000.0
2005-09-02 13:15:00,1.6384,1.6387,1.6383,1.6387,136300000.0
2005-09-02 13:16:00,1.6388,1.6389,1.6388,1.6388,136300000.0
2005-09-02 13:17:00,1.6389,1.6389,1.6388,1.6389,136300000.0
2005-09-02 13:18:00,1.639,1.6391,1.6387,1.6387,136300000.0
2005-09-02 13:19:00,1.6385,1.6387,1.6384,1.6385,136300000.0
2005-09-02 13:20:00,1.6386,1.6387,1.6384,1.6387,136300000.0
2005-09-02 13:21:00,1.6384,1.6385,1.6383,1.6383,136300000.0
2005-09-02 13:22:00,1.6384,1.6386,1.6381,1.6382,136300000.0
2005-09-02 13:23:00,1.6385,1.6385,1.6375,1.6377,136300000.0
2005-09-02 13:24:00,1.6376,1.6381,1.6376,1.6378,136300000.0
2005-09-02 13:25:00,1.6379,1.6382,1.6377,1.6377,136300000.0
2005-09-02 13:26:00,1.6378,1.6384,1.6378,1.6384,136300000.0
2005-09-02 13:27:00,1.6383,1.6383,1.6379,1.6382,136300000.0
2005-09-02 13:28:00,1.6383,1.6387,1.6381,1.6386,136300000.0
2005-09-02 13:29:00,1.6385,1.6391,1.6383,1.6391,136300000.0
2005-09-02 13:30:00,1.6389,1.6394,1.6388,1.6394,136300000.0
2005-09-02 13:31:00,1.6393,1.6393,1.6389,1.6389,136300000.0
2005-09-02 13:32:00,1.639,1.6392,1.6389,1.6389,136300000.0
2005-09-02 13:33:00,1.639,1.6392,1.639,1.6391,136300000.0
2005-09-02 13:34:00,1.6391,1.6391,1.639,1.6391,136300000.0
2005-09-02 13:35:00,1.6394,1.6396,1.6392,1.6394,136300000.0
2005-09-02 13:36:00,1.6393,1.6402,1.6393,1.6399,136300000.0
2005-09-02 13:37:00,1.6398,1.6402,1.6396,1.6401,136300000.0
2005-09-02 13:38:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2005-09-02 13:39:00,1.6398,1.64,1.6397,1.64,136300000.0
2005-09-02 13:40:00,1.6399,1.6399,1.6395,1.6395,136300000.0
2005-09-02 13:41:00,1.6394,1.6397,1.6393,1.6395,136300000.0
2005-09-02 13:42:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2005-09-02 13:43:00,1.6395,1.6397,1.6394,1.6396,136300000.0
2005-09-02 13:44:00,1.6398,1.6402,1.6397,1.6401,136300000.0
2005-09-02 13:45:00,1.64,1.6405,1.64,1.6403,136300000.0
2005-09-02 13:46:00,1.6402,1.6404,1.6401,1.6403,136300000.0
2005-09-02 13:47:00,1.6402,1.6405,1.64,1.64,136300000.0
2005-09-02 13:48:00,1.6399,1.64,1.6397,1.6398,136300000.0
2005-09-02 13:49:00,1.64,1.64,1.6398,1.6398,136300000.0
2005-09-02 13:50:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2005-09-02 13:51:00,1.6402,1.6402,1.6399,1.64,136300000.0
2005-09-02 13:52:00,1.6399,1.6405,1.6398,1.6403,136300000.0
2005-09-02 13:53:00,1.6402,1.6402,1.64,1.6402,136300000.0
2005-09-02 13:54:00,1.6401,1.6401,1.6398,1.6398,136300000.0
2005-09-02 13:55:00,1.6397,1.64,1.6395,1.6395,136300000.0
2005-09-02 13:56:00,1.6394,1.6396,1.6392,1.6395,136300000.0
2005-09-02 13:57:00,1.6394,1.6397,1.6393,1.6396,136300000.0
2005-09-02 13:58:00,1.6394,1.6395,1.6392,1.6392,136300000.0
2005-09-02 13:59:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2005-09-02 14:00:00,1.6392,1.6395,1.6391,1.6395,136300000.0
2005-09-02 14:01:00,1.6394,1.6395,1.6392,1.6395,136300000.0
2005-09-02 14:02:00,1.6394,1.6394,1.6392,1.6392,136300000.0
2005-09-02 14:03:00,1.6389,1.6392,1.6387,1.639,136300000.0
2005-09-02 14:04:00,1.6392,1.6393,1.6388,1.6389,136300000.0
2005-09-02 14:05:00,1.6388,1.6394,1.6388,1.6394,136300000.0
2005-09-02 14:06:00,1.6392,1.6402,1.6392,1.6401,136300000.0
2005-09-02 14:07:00,1.64,1.6403,1.6399,1.6403,136300000.0
2005-09-02 14:08:00,1.6401,1.6412,1.6401,1.6403,136300000.0
2005-09-02 14:09:00,1.6406,1.6406,1.6399,1.64,136300000.0
2005-09-02 14:10:00,1.6401,1.6404,1.6398,1.6404,136300000.0
2005-09-02 14:11:00,1.6405,1.6405,1.64,1.6403,136300000.0
2005-09-02 14:12:00,1.6404,1.6406,1.6401,1.6401,136300000.0
2005-09-02 14:13:00,1.64,1.6405,1.64,1.6402,136300000.0
2005-09-02 14:14:00,1.6401,1.6407,1.64,1.6403,136300000.0
2005-09-02 14:15:00,1.6402,1.6403,1.6395,1.6396,136300000.0
2005-09-02 14:16:00,1.6399,1.6401,1.6395,1.6397,136300000.0
2005-09-02 14:17:00,1.6398,1.6398,1.6391,1.6393,136300000.0
2005-09-02 14:18:00,1.6393,1.6401,1.6391,1.6401,136300000.0
2005-09-02 14:19:00,1.6398,1.6408,1.6394,1.6408,136300000.0
2005-09-02 14:20:00,1.6409,1.641,1.6403,1.6408,136300000.0
2005-09-02 14:21:00,1.6409,1.6409,1.6403,1.6404,136300000.0
2005-09-02 14:22:00,1.6405,1.641,1.6404,1.6409,136300000.0
2005-09-02 14:23:00,1.6408,1.641,1.6404,1.6409,136300000.0
2005-09-02 14:24:00,1.6408,1.6408,1.64,1.64,136300000.0
2005-09-02 14:25:00,1.6407,1.6409,1.6401,1.6402,136300000.0
2005-09-02 14:26:00,1.6401,1.6406,1.6399,1.6403,136300000.0
2005-09-02 14:27:00,1.6402,1.6404,1.6396,1.6397,136300000.0
2005-09-02 14:28:00,1.6394,1.64,1.6391,1.6397,136300000.0
2005-09-02 14:29:00,1.6396,1.6419,1.6394,1.6419,136300000.0
2005-09-02 14:30:00,1.64,1.6418,1.6385,1.6399,136300000.0
2005-09-02 14:31:00,1.6401,1.6409,1.639,1.64,136300000.0
2005-09-02 14:32:00,1.6401,1.6405,1.6391,1.6396,136300000.0
2005-09-02 14:33:00,1.6395,1.6398,1.6389,1.6391,136300000.0
2005-09-02 14:34:00,1.639,1.639,1.6375,1.6376,136300000.0
2005-09-02 14:35:00,1.6382,1.6391,1.6377,1.6382,136300000.0
2005-09-02 14:36:00,1.6383,1.6389,1.6377,1.6388,136300000.0
2005-09-02 14:37:00,1.6387,1.6396,1.6384,1.6392,136300000.0
2005-09-02 14:38:00,1.6393,1.6404,1.6388,1.6403,136300000.0
2005-09-02 14:39:00,1.6404,1.6405,1.6394,1.6396,136300000.0
2005-09-02 14:40:00,1.6397,1.6409,1.6397,1.6409,136300000.0
2005-09-02 14:41:00,1.6407,1.6409,1.6397,1.6398,136300000.0
2005-09-02 14:42:00,1.6401,1.6402,1.6395,1.6395,136300000.0
2005-09-02 14:43:00,1.6394,1.6401,1.6386,1.6386,136300000.0
2005-09-02 14:44:00,1.6383,1.6388,1.6377,1.6384,136300000.0
2005-09-02 14:45:00,1.6385,1.6386,1.6378,1.638,136300000.0
2005-09-02 14:46:00,1.6379,1.6393,1.6377,1.6389,136300000.0
2005-09-02 14:47:00,1.6388,1.6398,1.6383,1.6398,136300000.0
2005-09-02 14:48:00,1.6396,1.6396,1.6384,1.6386,136300000.0
2005-09-02 14:49:00,1.6384,1.6386,1.6378,1.638,136300000.0
2005-09-02 14:50:00,1.6379,1.6383,1.6375,1.6379,136300000.0
2005-09-02 14:51:00,1.6381,1.6385,1.6377,1.6381,136300000.0
2005-09-02 14:52:00,1.638,1.6382,1.6371,1.6376,136300000.0
2005-09-02 14:53:00,1.6375,1.6378,1.6371,1.6373,136300000.0
2005-09-02 14:54:00,1.6372,1.6383,1.6369,1.6381,136300000.0
2005-09-02 14:55:00,1.6383,1.6389,1.6381,1.6385,136300000.0
2005-09-02 14:56:00,1.6384,1.639,1.6381,1.6389,136300000.0
2005-09-02 14:57:00,1.639,1.6396,1.6387,1.6389,136300000.0
2005-09-02 14:58:00,1.639,1.639,1.6381,1.6381,136300000.0
2005-09-02 14:59:00,1.638,1.6387,1.6376,1.638,136300000.0
2005-09-02 15:00:00,1.6382,1.6392,1.6381,1.6382,136300000.0
2005-09-02 15:01:00,1.6385,1.6386,1.6381,1.6384,136300000.0
2005-09-02 15:02:00,1.6381,1.6387,1.6375,1.6377,136300000.0
2005-09-02 15:03:00,1.6378,1.6387,1.637,1.6381,136300000.0
2005-09-02 15:04:00,1.6382,1.639,1.6382,1.639,136300000.0
2005-09-02 15:05:00,1.639,1.6395,1.6385,1.6392,136300000.0
2005-09-02 15:06:00,1.6393,1.64,1.6392,1.6398,136300000.0
2005-09-02 15:07:00,1.6397,1.6401,1.6395,1.6401,136300000.0
2005-09-02 15:08:00,1.6401,1.6408,1.6398,1.6399,136300000.0
2005-09-02 15:09:00,1.6398,1.6399,1.6394,1.6394,136300000.0
2005-09-02 15:10:00,1.6392,1.6402,1.6392,1.64,136300000.0
2005-09-02 15:11:00,1.6401,1.6404,1.6397,1.6402,136300000.0
2005-09-02 15:12:00,1.6401,1.6413,1.6401,1.6408,136300000.0
2005-09-02 15:13:00,1.6409,1.6409,1.6404,1.6404,136300000.0
2005-09-02 15:14:00,1.6405,1.6405,1.6398,1.64,136300000.0
2005-09-02 15:15:00,1.6404,1.6404,1.6396,1.6396,136300000.0
2005-09-02 15:16:00,1.6397,1.6405,1.6397,1.6399,136300000.0
2005-09-02 15:17:00,1.64,1.6404,1.6397,1.64,136300000.0
2005-09-02 15:18:00,1.6399,1.641,1.6395,1.6396,136300000.0
2005-09-02 15:19:00,1.6397,1.6397,1.639,1.6393,136300000.0
2005-09-02 15:20:00,1.6394,1.6395,1.6389,1.6391,136300000.0
2005-09-02 15:21:00,1.6392,1.6394,1.6392,1.6394,136300000.0
2005-09-02 15:22:00,1.6393,1.6395,1.639,1.6392,136300000.0
2005-09-02 15:23:00,1.6391,1.6395,1.639,1.6395,136300000.0
2005-09-02 15:24:00,1.6394,1.6402,1.6393,1.64,136300000.0
2005-09-02 15:25:00,1.6399,1.6399,1.6389,1.6389,136300000.0
2005-09-02 15:26:00,1.639,1.6391,1.6387,1.6388,136300000.0
2005-09-02 15:27:00,1.639,1.6391,1.6379,1.6387,136300000.0
2005-09-02 15:28:00,1.6389,1.6389,1.6382,1.6383,136300000.0
2005-09-02 15:29:00,1.6382,1.6388,1.6377,1.6383,136300000.0
2005-09-02 15:30:00,1.6384,1.6385,1.6377,1.6381,136300000.0
2005-09-02 15:31:00,1.6381,1.6386,1.6372,1.6382,136300000.0
2005-09-02 15:32:00,1.6384,1.6386,1.6379,1.6386,136300000.0
2005-09-02 15:33:00,1.6387,1.6391,1.6383,1.6389,136300000.0
2005-09-02 15:34:00,1.6391,1.6398,1.639,1.6398,136300000.0
2005-09-02 15:35:00,1.6397,1.64,1.639,1.6392,136300000.0
2005-09-02 15:36:00,1.6391,1.6404,1.6391,1.6403,136300000.0
2005-09-02 15:37:00,1.6406,1.6406,1.6399,1.6402,136300000.0
2005-09-02 15:38:00,1.6401,1.6411,1.6401,1.641,136300000.0
2005-09-02 15:39:00,1.6413,1.6414,1.6406,1.6413,136300000.0
2005-09-02 15:40:00,1.6414,1.642,1.641,1.642,136300000.0
2005-09-02 15:41:00,1.6419,1.6419,1.6413,1.6417,136300000.0
2005-09-02 15:42:00,1.6415,1.6416,1.6411,1.6414,136300000.0
2005-09-02 15:43:00,1.6412,1.6415,1.6408,1.641,136300000.0
2005-09-02 15:44:00,1.6411,1.6416,1.6409,1.6415,136300000.0
2005-09-02 15:45:00,1.6416,1.642,1.6412,1.6418,136300000.0
2005-09-02 15:46:00,1.6419,1.6419,1.6405,1.6405,136300000.0
2005-09-02 15:47:00,1.6406,1.6413,1.6402,1.6408,136300000.0
2005-09-02 15:48:00,1.6405,1.6405,1.6396,1.64,136300000.0
2005-09-02 15:49:00,1.6402,1.6405,1.6399,1.6405,136300000.0
2005-09-02 15:50:00,1.6404,1.6406,1.6399,1.6405,136300000.0
2005-09-02 15:51:00,1.6404,1.6404,1.6398,1.6403,136300000.0
2005-09-02 15:52:00,1.6401,1.6405,1.6399,1.6404,136300000.0
2005-09-02 15:53:00,1.6405,1.6409,1.6403,1.6407,136300000.0
2005-09-02 15:54:00,1.6406,1.6409,1.6403,1.6407,136300000.0
2005-09-02 15:55:00,1.6405,1.6406,1.6399,1.6399,136300000.0
2005-09-02 15:56:00,1.64,1.6402,1.6398,1.6398,136300000.0
2005-09-02 15:57:00,1.6399,1.6401,1.6398,1.6399,136300000.0
2005-09-02 15:58:00,1.6401,1.6407,1.6399,1.6401,136300000.0
2005-09-02 15:59:00,1.6402,1.6407,1.6399,1.6407,136300000.0
2005-09-02 16:00:00,1.6406,1.6406,1.6402,1.6403,136300000.0
2005-09-02 16:01:00,1.6404,1.6415,1.6404,1.6406,136300000.0
2005-09-02 16:02:00,1.6407,1.6413,1.6403,1.6403,136300000.0
2005-09-02 16:03:00,1.6402,1.6406,1.6399,1.6401,136300000.0
2005-09-02 16:04:00,1.6404,1.6405,1.64,1.6401,136300000.0
2005-09-02 16:05:00,1.6402,1.6408,1.6399,1.6408,136300000.0
2005-09-02 16:06:00,1.641,1.641,1.6401,1.6402,136300000.0
2005-09-02 16:07:00,1.6403,1.6403,1.6397,1.6397,136300000.0
2005-09-02 16:08:00,1.6398,1.6403,1.6392,1.6403,136300000.0
2005-09-02 16:09:00,1.6402,1.6402,1.6397,1.64,136300000.0
2005-09-02 16:10:00,1.6398,1.64,1.6393,1.6394,136300000.0
2005-09-02 16:11:00,1.6393,1.6398,1.6392,1.6397,136300000.0
2005-09-02 16:12:00,1.6395,1.64,1.6391,1.6391,136300000.0
2005-09-02 16:13:00,1.6389,1.6394,1.6389,1.6392,136300000.0
2005-09-02 16:14:00,1.6393,1.6397,1.6392,1.6395,136300000.0
2005-09-02 16:15:00,1.6396,1.64,1.6393,1.6397,136300000.0
2005-09-02 16:16:00,1.6398,1.6401,1.6394,1.6399,136300000.0
2005-09-02 16:17:00,1.6398,1.64,1.6396,1.6396,136300000.0
2005-09-02 16:18:00,1.6395,1.64,1.6393,1.6399,136300000.0
2005-09-02 16:19:00,1.6397,1.64,1.6396,1.6398,136300000.0
2005-09-02 16:20:00,1.6397,1.6402,1.6396,1.6402,136300000.0
2005-09-02 16:21:00,1.64,1.6405,1.64,1.6401,136300000.0
2005-09-02 16:22:00,1.6402,1.6402,1.6395,1.64,136300000.0
2005-09-02 16:23:00,1.6401,1.6404,1.6397,1.6402,136300000.0
2005-09-02 16:24:00,1.6401,1.6404,1.6397,1.6399,136300000.0
2005-09-02 16:25:00,1.64,1.6401,1.6397,1.6397,136300000.0
2005-09-02 16:26:00,1.6398,1.64,1.6395,1.6396,136300000.0
2005-09-02 16:27:00,1.6397,1.6397,1.6389,1.6392,136300000.0
2005-09-02 16:28:00,1.6394,1.6402,1.6392,1.6401,136300000.0
2005-09-02 16:29:00,1.64,1.6409,1.64,1.6407,136300000.0
2005-09-02 16:30:00,1.6406,1.6407,1.6401,1.6406,136300000.0
2005-09-02 16:31:00,1.6405,1.6412,1.6404,1.6412,136300000.0
2005-09-02 16:32:00,1.6413,1.6415,1.6411,1.6413,136300000.0
2005-09-02 16:33:00,1.641,1.6418,1.6409,1.6417,136300000.0
2005-09-02 16:34:00,1.6418,1.6423,1.6415,1.6416,136300000.0
2005-09-02 16:35:00,1.6415,1.642,1.6415,1.6419,136300000.0
2005-09-02 16:36:00,1.642,1.642,1.6415,1.6416,136300000.0
2005-09-02 16:37:00,1.6415,1.6423,1.6414,1.642,136300000.0
2005-09-02 16:38:00,1.6419,1.642,1.6415,1.6416,136300000.0
2005-09-02 16:39:00,1.6417,1.6418,1.6416,1.6418,136300000.0
2005-09-02 16:40:00,1.6416,1.642,1.6415,1.6418,136300000.0
2005-09-02 16:41:00,1.6419,1.642,1.6415,1.6415,136300000.0
2005-09-02 16:42:00,1.6416,1.6416,1.6409,1.6414,136300000.0
2005-09-02 16:43:00,1.6415,1.6417,1.6415,1.6417,136300000.0
2005-09-02 16:44:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2005-09-02 16:45:00,1.6415,1.6416,1.6414,1.6415,136300000.0
2005-09-02 16:46:00,1.6415,1.6419,1.6413,1.6418,136300000.0
2005-09-02 16:47:00,1.642,1.6425,1.642,1.6423,136300000.0
2005-09-02 16:48:00,1.6424,1.6425,1.6416,1.6419,136300000.0
2005-09-02 16:49:00,1.6415,1.6421,1.6414,1.6421,136300000.0
2005-09-02 16:50:00,1.642,1.642,1.6417,1.6418,136300000.0
2005-09-02 16:51:00,1.6417,1.6418,1.6415,1.6418,136300000.0
2005-09-02 16:52:00,1.6417,1.6418,1.6412,1.6412,136300000.0
2005-09-02 16:53:00,1.6413,1.6417,1.6413,1.6417,136300000.0
2005-09-02 16:54:00,1.6416,1.6421,1.6416,1.6419,136300000.0
2005-09-02 16:55:00,1.642,1.642,1.6415,1.642,136300000.0
2005-09-02 16:56:00,1.6419,1.6424,1.6417,1.6423,136300000.0
2005-09-02 16:57:00,1.6421,1.6425,1.6418,1.6425,136300000.0
2005-09-02 16:58:00,1.6424,1.6426,1.6421,1.6422,136300000.0
2005-09-02 16:59:00,1.6422,1.6425,1.6421,1.6422,136300000.0
2005-09-02 17:00:00,1.642,1.6426,1.642,1.6422,136300000.0
2005-09-02 17:01:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2005-09-02 17:02:00,1.6424,1.6425,1.6422,1.6422,136300000.0
2005-09-02 17:03:00,1.6421,1.6424,1.642,1.6424,136300000.0
2005-09-02 17:04:00,1.6423,1.6423,1.6411,1.6411,136300000.0
2005-09-02 17:05:00,1.6412,1.6412,1.6406,1.6411,136300000.0
2005-09-02 17:06:00,1.641,1.6411,1.6405,1.6409,136300000.0
2005-09-02 17:07:00,1.641,1.6414,1.641,1.6411,136300000.0
2005-09-02 17:08:00,1.641,1.6415,1.6407,1.6408,136300000.0
2005-09-02 17:09:00,1.6409,1.6413,1.6408,1.641,136300000.0
2005-09-02 17:10:00,1.6409,1.6411,1.6407,1.6411,136300000.0
2005-09-02 17:11:00,1.641,1.6411,1.641,1.641,136300000.0
2005-09-02 17:12:00,1.6411,1.6411,1.6406,1.6409,136300000.0
2005-09-02 17:13:00,1.6408,1.641,1.6406,1.6407,136300000.0
2005-09-02 17:14:00,1.6406,1.641,1.6406,1.641,136300000.0
2005-09-02 17:15:00,1.6411,1.6412,1.6409,1.641,136300000.0
2005-09-02 17:16:00,1.6409,1.6411,1.6408,1.6409,136300000.0
2005-09-02 17:17:00,1.641,1.6411,1.6408,1.6408,136300000.0
2005-09-02 17:18:00,1.6407,1.6407,1.6399,1.6402,136300000.0
2005-09-02 17:19:00,1.6403,1.6404,1.64,1.6404,136300000.0
2005-09-02 17:20:00,1.6406,1.6409,1.6404,1.6409,136300000.0
2005-09-02 17:21:00,1.6407,1.6408,1.6399,1.6406,136300000.0
2005-09-02 17:22:00,1.6399,1.6404,1.6396,1.6403,136300000.0
2005-09-02 17:23:00,1.6402,1.6405,1.6395,1.6398,136300000.0
2005-09-02 17:24:00,1.6399,1.6402,1.6395,1.6399,136300000.0
2005-09-02 17:25:00,1.64,1.6403,1.6396,1.6397,136300000.0
2005-09-02 17:26:00,1.6399,1.6404,1.6393,1.6397,136300000.0
2005-09-02 17:27:00,1.6396,1.6399,1.6393,1.6399,136300000.0
2005-09-02 17:28:00,1.64,1.6408,1.6396,1.6404,136300000.0
2005-09-02 17:29:00,1.6405,1.6409,1.6404,1.6408,136300000.0
2005-09-02 17:30:00,1.641,1.6415,1.6406,1.6411,136300000.0
2005-09-02 17:31:00,1.6409,1.641,1.6398,1.6399,136300000.0
2005-09-02 17:32:00,1.6396,1.6397,1.6393,1.6395,136300000.0
2005-09-02 17:33:00,1.6394,1.6397,1.6392,1.6394,136300000.0
2005-09-02 17:34:00,1.6395,1.6398,1.6392,1.6396,136300000.0
2005-09-02 17:35:00,1.6397,1.6401,1.6397,1.64,136300000.0
2005-09-02 17:36:00,1.64,1.6402,1.64,1.6401,136300000.0
2005-09-02 17:37:00,1.6402,1.6404,1.6402,1.6402,136300000.0
2005-09-02 17:38:00,1.6404,1.6404,1.6399,1.6402,136300000.0
2005-09-02 17:39:00,1.6403,1.6404,1.6399,1.64,136300000.0
2005-09-02 17:40:00,1.6401,1.6401,1.6387,1.6388,136300000.0
2005-09-02 17:41:00,1.6387,1.6391,1.6387,1.6388,136300000.0
2005-09-02 17:42:00,1.6389,1.6391,1.6386,1.6388,136300000.0
2005-09-02 17:43:00,1.6387,1.639,1.6384,1.639,136300000.0
2005-09-02 17:44:00,1.6388,1.639,1.6385,1.6387,136300000.0
2005-09-02 17:45:00,1.6386,1.6389,1.6386,1.6388,136300000.0
2005-09-02 17:46:00,1.6387,1.6393,1.6387,1.6393,136300000.0
2005-09-02 17:47:00,1.6392,1.6392,1.6388,1.6388,136300000.0
2005-09-02 17:48:00,1.6387,1.6389,1.6385,1.6386,136300000.0
2005-09-02 17:49:00,1.6387,1.6389,1.6385,1.6385,136300000.0
2005-09-02 17:50:00,1.6386,1.639,1.6386,1.6388,136300000.0
2005-09-02 17:51:00,1.6387,1.6387,1.6382,1.6382,136300000.0
2005-09-02 17:52:00,1.6383,1.6385,1.6382,1.6383,136300000.0
2005-09-02 17:53:00,1.6384,1.6385,1.6381,1.6381,136300000.0
2005-09-02 17:54:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-09-02 17:55:00,1.6385,1.6385,1.6382,1.6384,136300000.0
2005-09-02 17:56:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-02 17:57:00,1.6384,1.6392,1.6382,1.639,136300000.0
2005-09-02 17:58:00,1.6392,1.6392,1.6388,1.639,136300000.0
2005-09-02 17:59:00,1.6386,1.639,1.6384,1.6386,136300000.0
2005-09-02 18:00:00,1.6394,1.6395,1.6389,1.6392,136300000.0
2005-09-02 18:01:00,1.639,1.639,1.6389,1.6389,136300000.0
2005-09-02 18:02:00,1.6388,1.6388,1.6382,1.6382,136300000.0
2005-09-02 18:03:00,1.6381,1.6383,1.638,1.6383,136300000.0
2005-09-02 18:04:00,1.6382,1.6383,1.6379,1.638,136300000.0
2005-09-02 18:05:00,1.6381,1.6382,1.6376,1.6377,136300000.0
2005-09-02 18:06:00,1.6379,1.638,1.6376,1.638,136300000.0
2005-09-02 18:07:00,1.6378,1.6383,1.6378,1.6383,136300000.0
2005-09-02 18:08:00,1.6382,1.6383,1.6379,1.6382,136300000.0
2005-09-02 18:09:00,1.6381,1.6385,1.638,1.6385,136300000.0
2005-09-02 18:10:00,1.6383,1.6385,1.6381,1.6381,136300000.0
2005-09-02 18:11:00,1.6382,1.6385,1.638,1.6382,136300000.0
2005-09-02 18:12:00,1.6383,1.6389,1.6381,1.6385,136300000.0
2005-09-02 18:13:00,1.6383,1.6383,1.6369,1.6372,136300000.0
2005-09-02 18:14:00,1.6371,1.6377,1.6369,1.6372,136300000.0
2005-09-02 18:15:00,1.6374,1.6375,1.6369,1.6375,136300000.0
2005-09-02 18:16:00,1.6377,1.6381,1.6376,1.6381,136300000.0
2005-09-02 18:17:00,1.6375,1.6379,1.6372,1.6376,136300000.0
2005-09-02 18:18:00,1.6374,1.6374,1.6369,1.6371,136300000.0
2005-09-02 18:19:00,1.6369,1.6372,1.6369,1.6371,136300000.0
2005-09-02 18:20:00,1.6372,1.6376,1.6369,1.6376,136300000.0
2005-09-02 18:21:00,1.6374,1.6382,1.6371,1.6382,136300000.0
2005-09-02 18:22:00,1.638,1.6381,1.6377,1.6381,136300000.0
2005-09-02 18:23:00,1.6377,1.6377,1.6375,1.6376,136300000.0
2005-09-02 18:24:00,1.6375,1.6378,1.6374,1.6378,136300000.0
2005-09-02 18:25:00,1.6377,1.6377,1.6374,1.6375,136300000.0
2005-09-02 18:26:00,1.6376,1.6378,1.6375,1.6376,136300000.0
2005-09-02 18:27:00,1.6375,1.6385,1.6374,1.6383,136300000.0
2005-09-02 18:28:00,1.6381,1.639,1.6381,1.6386,136300000.0
2005-09-02 18:29:00,1.6385,1.6388,1.6383,1.6387,136300000.0
2005-09-02 18:30:00,1.6389,1.6389,1.6379,1.6381,136300000.0
2005-09-02 18:31:00,1.6389,1.6391,1.6386,1.639,136300000.0
2005-09-02 18:32:00,1.6391,1.6397,1.639,1.6393,136300000.0
2005-09-02 18:33:00,1.6392,1.6393,1.639,1.6392,136300000.0
2005-09-02 18:34:00,1.639,1.639,1.6383,1.6383,136300000.0
2005-09-02 18:35:00,1.6382,1.6383,1.6376,1.6381,136300000.0
2005-09-02 18:36:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2005-09-02 18:37:00,1.6385,1.6387,1.6383,1.6387,136300000.0
2005-09-02 18:38:00,1.6385,1.6387,1.6385,1.6387,136300000.0
2005-09-02 18:39:00,1.6386,1.639,1.6386,1.6387,136300000.0
2005-09-02 18:40:00,1.6389,1.6389,1.6381,1.6381,136300000.0
2005-09-02 18:41:00,1.6382,1.6383,1.6379,1.6382,136300000.0
2005-09-02 18:42:00,1.6381,1.6383,1.638,1.6383,136300000.0
2005-09-02 18:43:00,1.6382,1.6386,1.6381,1.6381,136300000.0
2005-09-02 18:44:00,1.6382,1.6382,1.6377,1.6381,136300000.0
2005-09-02 18:45:00,1.6382,1.6382,1.6378,1.6382,136300000.0
2005-09-02 18:46:00,1.6379,1.6383,1.6379,1.6382,136300000.0
2005-09-02 18:47:00,1.6383,1.6385,1.6381,1.6385,136300000.0
2005-09-02 18:48:00,1.6383,1.6386,1.6381,1.6386,136300000.0
2005-09-02 18:49:00,1.6387,1.6387,1.6383,1.6383,136300000.0
2005-09-02 18:50:00,1.6385,1.6387,1.6383,1.6387,136300000.0
2005-09-02 18:51:00,1.6388,1.6388,1.6383,1.6388,136300000.0
2005-09-02 18:52:00,1.6389,1.6389,1.6386,1.6387,136300000.0
2005-09-02 18:53:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2005-09-02 18:54:00,1.6388,1.6391,1.6386,1.639,136300000.0
2005-09-02 18:55:00,1.6389,1.6395,1.6388,1.6391,136300000.0
2005-09-02 18:56:00,1.639,1.639,1.6383,1.6383,136300000.0
2005-09-02 18:57:00,1.6382,1.6387,1.6382,1.6385,136300000.0
2005-09-02 18:58:00,1.6383,1.639,1.6383,1.6388,136300000.0
2005-09-02 18:59:00,1.6389,1.6392,1.6386,1.6392,136300000.0
2005-09-02 19:00:00,1.6393,1.6394,1.6387,1.6387,136300000.0
2005-09-02 19:01:00,1.6389,1.6391,1.6389,1.6389,136300000.0
2005-09-02 19:02:00,1.639,1.6393,1.6389,1.639,136300000.0
2005-09-02 19:03:00,1.6391,1.6391,1.6389,1.6389,136300000.0
2005-09-02 19:04:00,1.639,1.639,1.6385,1.6387,136300000.0
2005-09-02 19:05:00,1.6388,1.6388,1.6383,1.6385,136300000.0
2005-09-02 19:06:00,1.6383,1.6387,1.6383,1.6386,136300000.0
2005-09-02 19:07:00,1.6388,1.6388,1.6378,1.6379,136300000.0
2005-09-02 19:08:00,1.6381,1.6381,1.6377,1.6381,136300000.0
2005-09-02 19:09:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2005-09-02 19:10:00,1.6383,1.6385,1.6383,1.6383,136300000.0
2005-09-02 19:11:00,1.6385,1.6387,1.6381,1.6381,136300000.0
2005-09-02 19:12:00,1.6381,1.6382,1.6377,1.6381,136300000.0
2005-09-02 19:13:00,1.638,1.6382,1.6374,1.6377,136300000.0
2005-09-02 19:14:00,1.6379,1.6383,1.6379,1.6383,136300000.0
2005-09-02 19:15:00,1.6385,1.6387,1.6385,1.6385,136300000.0
2005-09-02 19:16:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2005-09-02 19:17:00,1.6385,1.6387,1.6383,1.6385,136300000.0
2005-09-02 19:18:00,1.6387,1.6387,1.6385,1.6386,136300000.0
2005-09-02 19:19:00,1.6387,1.6389,1.6385,1.6389,136300000.0
2005-09-02 19:20:00,1.639,1.6392,1.6389,1.6389,136300000.0
2005-09-02 19:21:00,1.6391,1.6393,1.6391,1.6391,136300000.0
2005-09-02 19:22:00,1.639,1.6393,1.639,1.6393,136300000.0
2005-09-02 19:23:00,1.6392,1.6392,1.6386,1.6388,136300000.0
2005-09-02 19:24:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2005-09-02 19:25:00,1.6388,1.6391,1.6388,1.639,136300000.0
2005-09-02 19:26:00,1.6391,1.6391,1.6388,1.6388,136300000.0
2005-09-02 19:27:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2005-09-02 19:28:00,1.6389,1.6389,1.6387,1.6388,136300000.0
2005-09-02 19:29:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2005-09-02 19:30:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-09-02 19:31:00,1.639,1.6391,1.6388,1.6389,136300000.0
2005-09-02 19:32:00,1.6388,1.6389,1.6387,1.6387,136300000.0
2005-09-02 19:33:00,1.639,1.639,1.6382,1.6383,136300000.0
2005-09-02 19:34:00,1.6385,1.639,1.6385,1.639,136300000.0
2005-09-02 19:35:00,1.6389,1.639,1.6389,1.6389,136300000.0
2005-09-02 19:36:00,1.639,1.639,1.6389,1.639,136300000.0
2005-09-02 19:37:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2005-09-02 19:38:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2005-09-02 19:39:00,1.6393,1.6395,1.6391,1.6395,136300000.0
2005-09-02 19:40:00,1.6393,1.6395,1.6391,1.6394,136300000.0
2005-09-02 19:41:00,1.6393,1.6395,1.6388,1.6389,136300000.0
2005-09-02 19:42:00,1.639,1.639,1.639,1.639,136300000.0
2005-09-02 19:43:00,1.6389,1.6389,1.6388,1.6389,136300000.0
2005-09-02 19:44:00,1.639,1.639,1.6386,1.6386,136300000.0
2005-09-02 19:45:00,1.6388,1.6388,1.6383,1.6383,136300000.0
2005-09-02 19:46:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2005-09-02 19:47:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-02 19:48:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-09-02 19:49:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-09-02 19:50:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2005-09-02 19:51:00,1.6382,1.6383,1.638,1.6382,136300000.0
2005-09-02 19:53:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-02 19:56:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2005-09-02 19:57:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2005-09-02 19:58:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2005-09-02 20:00:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2005-09-02 20:01:00,1.6382,1.6382,1.638,1.638,136300000.0
2005-09-02 20:02:00,1.6379,1.638,1.6379,1.6379,136300000.0
2005-09-02 20:03:00,1.638,1.638,1.6379,1.638,136300000.0
2005-09-02 20:04:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2005-09-02 20:05:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-09-02 20:06:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2005-09-02 20:07:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2005-09-02 20:08:00,1.6383,1.6389,1.6383,1.6389,136300000.0
2005-09-02 20:09:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2005-09-02 20:11:00,1.6387,1.639,1.6387,1.6389,136300000.0
2005-09-02 20:12:00,1.639,1.639,1.6387,1.6388,136300000.0
2005-09-02 20:13:00,1.6387,1.639,1.6387,1.6389,136300000.0
2005-09-02 20:14:00,1.639,1.6395,1.639,1.6395,136300000.0
2005-09-02 20:15:00,1.6397,1.6398,1.6392,1.6392,136300000.0
2005-09-02 20:16:00,1.6393,1.6394,1.639,1.639,136300000.0
2005-09-02 20:17:00,1.6391,1.6392,1.6388,1.6392,136300000.0
2005-09-02 20:18:00,1.639,1.6394,1.639,1.6393,136300000.0
2005-09-02 20:19:00,1.6395,1.6395,1.6393,1.6393,136300000.0
2005-09-02 20:20:00,1.6394,1.6394,1.6393,1.6393,136300000.0
2005-09-02 20:21:00,1.6394,1.6397,1.6394,1.6394,136300000.0
2005-09-02 20:22:00,1.6393,1.6394,1.6393,1.6393,136300000.0
2005-09-02 20:23:00,1.6394,1.6394,1.6393,1.6393,136300000.0
2005-09-02 20:24:00,1.6392,1.6392,1.6389,1.6391,136300000.0
2005-09-02 20:25:00,1.639,1.639,1.6382,1.6386,136300000.0
2005-09-02 20:26:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-09-02 20:27:00,1.639,1.639,1.6389,1.639,136300000.0
2005-09-02 20:28:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2005-09-02 20:29:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2005-09-02 20:30:00,1.6383,1.6388,1.6383,1.6385,136300000.0
2005-09-02 20:31:00,1.6386,1.6386,1.6385,1.6386,136300000.0
2005-09-02 20:32:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2005-09-02 20:33:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2005-09-02 20:34:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2005-09-02 20:35:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2005-09-02 20:36:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2005-09-02 20:37:00,1.6389,1.6392,1.6388,1.6391,136300000.0
2005-09-02 20:38:00,1.6388,1.6389,1.6386,1.6389,136300000.0
2005-09-02 20:39:00,1.639,1.639,1.639,1.639,136300000.0
2005-09-02 20:40:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2005-09-02 20:41:00,1.639,1.6392,1.639,1.6392,136300000.0
2005-09-02 20:42:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2005-09-02 20:43:00,1.639,1.639,1.639,1.639,136300000.0
2005-09-02 20:44:00,1.6389,1.639,1.6388,1.6388,136300000.0
2005-09-02 20:45:00,1.6389,1.639,1.6389,1.639,136300000.0
2005-09-02 20:46:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2005-09-02 20:47:00,1.639,1.6391,1.639,1.6391,136300000.0
2005-09-02 20:48:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2005-09-02 20:49:00,1.6392,1.6392,1.6389,1.6389,136300000.0
2005-09-02 20:50:00,1.639,1.639,1.6389,1.6389,136300000.0
2005-09-02 20:51:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2005-09-02 20:52:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2005-09-02 20:53:00,1.6389,1.6389,1.6388,1.6389,136300000.0
2005-09-02 20:54:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2005-09-02 20:55:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2005-09-02 20:59:00,1.6383,1.6386,1.6383,1.6385,136300000.0
2005-09-02 21:00:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2005-09-02 21:01:00,1.6386,1.6386,1.6385,1.6386,136300000.0
2005-09-02 21:02:00,1.6385,1.6387,1.6385,1.6385,136300000.0
2005-09-02 21:03:00,1.6386,1.6386,1.6383,1.6383,136300000.0
2005-09-02 21:04:00,1.6385,1.6385,1.6383,1.6385,136300000.0
2005-09-02 21:05:00,1.6386,1.6389,1.6386,1.6388,136300000.0
2005-09-02 21:06:00,1.6387,1.6389,1.6387,1.6387,136300000.0
2005-09-02 21:07:00,1.6388,1.6389,1.6386,1.6387,136300000.0
2005-09-02 21:08:00,1.6389,1.6393,1.6389,1.6391,136300000.0
2005-09-02 21:09:00,1.6393,1.6393,1.6386,1.6387,136300000.0
2005-09-02 21:10:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2005-09-02 21:11:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2005-09-02 21:13:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2005-09-02 21:14:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-02 21:15:00,1.6381,1.6385,1.6381,1.6382,136300000.0
2005-09-02 21:16:00,1.6383,1.6383,1.6381,1.6381,136300000.0
2005-09-02 21:17:00,1.638,1.6382,1.638,1.6381,136300000.0
2005-09-02 21:19:00,1.6379,1.6381,1.6379,1.6381,136300000.0
2005-09-02 21:20:00,1.6382,1.6382,1.638,1.6381,136300000.0
2005-09-02 21:21:00,1.638,1.6381,1.6379,1.6381,136300000.0
2005-09-02 21:22:00,1.638,1.6381,1.638,1.6381,136300000.0
2005-09-02 21:23:00,1.638,1.6382,1.6377,1.6379,136300000.0
2005-09-02 21:24:00,1.638,1.6381,1.6379,1.6381,136300000.0
2005-09-02 21:25:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2005-09-02 21:26:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2005-09-02 21:27:00,1.6387,1.6389,1.6385,1.6385,136300000.0
2005-09-02 21:28:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-02 21:29:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2005-09-02 21:30:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-02 21:32:00,1.6382,1.6386,1.6382,1.6386,136300000.0
2005-09-02 21:33:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2005-09-02 21:34:00,1.6386,1.6387,1.6385,1.6385,136300000.0
2005-09-02 21:36:00,1.6386,1.6387,1.6385,1.6385,136300000.0
2005-09-02 21:37:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2005-09-02 21:38:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2005-09-02 21:39:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2005-09-02 21:40:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2005-09-02 21:41:00,1.6377,1.6377,1.6374,1.6374,136300000.0
2005-09-02 21:42:00,1.6374,1.6382,1.6374,1.6381,136300000.0
2005-09-02 21:43:00,1.6382,1.6383,1.6381,1.6383,136300000.0
2005-09-02 21:44:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2005-09-02 21:46:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2005-09-02 21:47:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2005-09-02 21:48:00,1.6385,1.6385,1.6379,1.6379,136300000.0
2005-09-02 21:49:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2005-09-02 21:50:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2005-09-02 21:51:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2005-09-02 21:53:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2005-09-02 21:55:00,1.6377,1.6378,1.6375,1.6375,136300000.0
2005-09-02 21:56:00,1.6376,1.6379,1.6375,1.6378,136300000.0
2005-09-02 21:57:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2005-09-02 21:58:00,1.6379,1.6381,1.6379,1.638,136300000.0
2005-09-02 21:59:00,1.6382,1.6382,1.6375,1.6375,136300000.0
2005-09-02 22:00:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2005-09-02 22:01:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2005-09-02 22:02:00,1.6375,1.6375,1.6372,1.6374,136300000.0
2005-09-02 22:04:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-09-02 22:05:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-09-02 22:06:00,1.6378,1.6378,1.6374,1.6374,136300000.0
2005-09-02 22:07:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2005-09-02 22:09:00,1.6369,1.6372,1.6369,1.6371,136300000.0
2005-09-02 22:10:00,1.6372,1.6372,1.6371,1.6372,136300000.0
2005-09-02 22:11:00,1.6371,1.6374,1.6371,1.6374,136300000.0
2005-09-02 22:12:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2005-09-02 22:13:00,1.6372,1.6374,1.6371,1.6371,136300000.0
2005-09-02 22:14:00,1.6372,1.6372,1.6371,1.6372,136300000.0
2005-09-02 22:15:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-09-02 22:16:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-09-02 22:17:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-09-02 22:18:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-09-02 22:19:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-09-02 22:20:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2005-09-02 22:21:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2005-09-02 22:22:00,1.6374,1.6375,1.6372,1.6375,136300000.0
2005-09-02 22:23:00,1.6373,1.6376,1.6372,1.6374,136300000.0
2005-09-02 22:24:00,1.6372,1.6372,1.6369,1.637,136300000.0
2005-09-02 22:25:00,1.6369,1.6374,1.6369,1.637,136300000.0
2005-09-02 22:26:00,1.6371,1.6371,1.6369,1.637,136300000.0
2005-09-02 22:27:00,1.6371,1.6371,1.637,1.637,136300000.0
2005-09-02 22:29:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-09-02 22:31:00,1.637,1.637,1.6369,1.6369,136300000.0
2005-09-02 22:32:00,1.6369,1.6369,1.6367,1.6369,136300000.0
2005-09-02 22:33:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-09-02 22:34:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2005-09-02 22:35:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2005-09-02 22:36:00,1.6366,1.6369,1.6366,1.6368,136300000.0
2005-09-02 22:37:00,1.637,1.637,1.6369,1.6369,136300000.0
2005-09-02 22:38:00,1.637,1.637,1.637,1.637,136300000.0
2005-09-02 22:39:00,1.637,1.637,1.6369,1.6369,136300000.0
2005-09-02 22:40:00,1.637,1.637,1.637,1.637,136300000.0
2005-09-02 22:41:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2005-09-02 22:42:00,1.6371,1.6373,1.6368,1.6372,136300000.0
2005-09-02 22:43:00,1.6374,1.638,1.6374,1.6375,136300000.0
2005-09-02 22:44:00,1.6373,1.6373,1.6372,1.6373,136300000.0
2005-09-02 22:45:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-09-02 22:47:00,1.637,1.637,1.637,1.637,136300000.0
2005-09-02 22:49:00,1.6371,1.6371,1.6364,1.6367,136300000.0
2005-09-02 22:50:00,1.6368,1.6375,1.6366,1.6375,136300000.0
2005-09-02 22:51:00,1.6374,1.6374,1.6373,1.6374,136300000.0
2005-09-02 22:52:00,1.6372,1.6372,1.6369,1.6369,136300000.0
2005-09-02 22:53:00,1.6371,1.6372,1.6369,1.6372,136300000.0
2005-09-02 22:54:00,1.6372,1.6372,1.6369,1.6372,136300000.0
2005-09-02 22:55:00,1.6374,1.6376,1.637,1.6376,136300000.0
2005-09-02 22:56:00,1.6376,1.6378,1.6376,1.6378,136300000.0
2005-09-02 22:57:00,1.6375,1.6376,1.6368,1.6375,136300000.0
2005-09-02 22:58:00,1.6373,1.6374,1.6368,1.6373,136300000.0
2005-09-02 22:59:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2005-09-05 00:00:00,1.6405,1.6405,1.6401,1.6405,136300000.0
2005-09-05 00:01:00,1.6401,1.6403,1.6401,1.6403,136300000.0
2005-09-05 00:03:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2005-09-05 00:07:00,1.64,1.6401,1.64,1.6401,136300000.0
2005-09-05 00:08:00,1.6404,1.6405,1.6403,1.6403,136300000.0
2005-09-05 00:09:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2005-09-05 00:14:00,1.64,1.6401,1.64,1.6401,136300000.0
2005-09-05 00:15:00,1.64,1.6401,1.64,1.6401,136300000.0
2005-09-05 00:17:00,1.6404,1.6404,1.6403,1.6403,136300000.0
2005-09-05 00:18:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2005-09-05 00:19:00,1.6403,1.6404,1.6401,1.6403,136300000.0
2005-09-05 00:20:00,1.6401,1.6405,1.6401,1.6404,136300000.0
2005-09-05 00:21:00,1.6403,1.6403,1.6401,1.6401,136300000.0
2005-09-05 00:24:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2005-09-05 00:25:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2005-09-05 00:26:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2005-09-05 00:27:00,1.6395,1.6397,1.6395,1.6397,136300000.0
2005-09-05 00:28:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2005-09-05 00:29:00,1.64,1.6401,1.6399,1.6401,136300000.0
2005-09-05 00:32:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2005-09-05 00:33:00,1.6401,1.6404,1.6399,1.6401,136300000.0
2005-09-05 00:34:00,1.6399,1.6403,1.6399,1.6401,136300000.0
2005-09-05 00:35:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2005-09-05 00:36:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2005-09-05 00:37:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2005-09-05 00:38:00,1.6392,1.6392,1.6388,1.6392,136300000.0
2005-09-05 00:39:00,1.6393,1.6397,1.6393,1.6397,136300000.0
2005-09-05 00:40:00,1.6396,1.6396,1.6394,1.6396,136300000.0
2005-09-05 00:41:00,1.6395,1.6397,1.6395,1.6397,136300000.0
2005-09-05 00:42:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2005-09-05 00:46:00,1.6396,1.6396,1.6393,1.6394,136300000.0
2005-09-05 00:47:00,1.6393,1.6396,1.6393,1.6395,136300000.0
2005-09-05 00:48:00,1.6394,1.6394,1.6391,1.6393,136300000.0
2005-09-05 00:49:00,1.6394,1.6394,1.6392,1.6392,136300000.0
2005-09-05 00:50:00,1.639,1.6393,1.6389,1.6392,136300000.0
2005-09-05 00:51:00,1.6391,1.6391,1.6386,1.6386,136300000.0
2005-09-05 00:52:00,1.6387,1.639,1.6386,1.6387,136300000.0
2005-09-05 00:53:00,1.6388,1.6389,1.6388,1.6388,136300000.0
2005-09-05 00:54:00,1.6387,1.6387,1.6383,1.6383,136300000.0
2005-09-05 00:55:00,1.6386,1.6386,1.638,1.638,136300000.0
2005-09-05 00:56:00,1.6378,1.6379,1.6365,1.6365,136300000.0
2005-09-05 00:57:00,1.6369,1.6369,1.6364,1.6365,136300000.0
2005-09-05 00:58:00,1.6368,1.6368,1.6363,1.6365,136300000.0
2005-09-05 00:59:00,1.6366,1.6368,1.6366,1.6368,136300000.0
2005-09-05 01:00:00,1.6369,1.6371,1.6366,1.6366,136300000.0
2005-09-05 01:02:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2005-09-05 01:03:00,1.6366,1.6368,1.6366,1.6368,136300000.0
2005-09-05 01:04:00,1.6366,1.6371,1.6366,1.6369,136300000.0
2005-09-05 01:05:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-09-05 01:06:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2005-09-05 01:07:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-09-05 01:08:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-09-05 01:09:00,1.6371,1.6372,1.6371,1.6371,136300000.0
2005-09-05 01:10:00,1.6369,1.6371,1.6366,1.6366,136300000.0
2005-09-05 01:11:00,1.6368,1.6368,1.6366,1.6368,136300000.0
2005-09-05 01:12:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-09-05 01:13:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-09-05 01:14:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-09-05 01:15:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2005-09-05 01:16:00,1.6372,1.6372,1.6369,1.6369,136300000.0
2005-09-05 01:17:00,1.6368,1.6369,1.6366,1.6369,136300000.0
2005-09-05 01:18:00,1.6366,1.6371,1.6366,1.6368,136300000.0
2005-09-05 01:19:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2005-09-05 01:20:00,1.6368,1.6368,1.6366,1.6368,136300000.0
2005-09-05 01:21:00,1.6366,1.6368,1.6366,1.6366,136300000.0
2005-09-05 01:22:00,1.6368,1.6368,1.6366,1.6368,136300000.0
2005-09-05 01:23:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2005-09-05 01:24:00,1.6369,1.6369,1.6366,1.6368,136300000.0
2005-09-05 01:25:00,1.6366,1.6366,1.6361,1.6362,136300000.0
2005-09-05 01:26:00,1.6363,1.6363,1.636,1.6361,136300000.0
2005-09-05 01:27:00,1.6363,1.6363,1.6359,1.6359,136300000.0
2005-09-05 01:28:00,1.6358,1.636,1.6358,1.6359,136300000.0
2005-09-05 01:29:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2005-09-05 01:30:00,1.6357,1.6358,1.6355,1.6355,136300000.0
2005-09-05 01:31:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2005-09-05 01:32:00,1.6353,1.636,1.6353,1.6357,136300000.0
2005-09-05 01:33:00,1.6358,1.636,1.6358,1.636,136300000.0
2005-09-05 01:34:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2005-09-05 01:35:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2005-09-05 01:36:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2005-09-05 01:37:00,1.6356,1.6356,1.6346,1.6348,136300000.0
2005-09-05 01:38:00,1.6353,1.6353,1.6348,1.6351,136300000.0
2005-09-05 01:39:00,1.6349,1.6349,1.6346,1.6346,136300000.0
2005-09-05 01:40:00,1.6342,1.6348,1.6342,1.6348,136300000.0
2005-09-05 01:41:00,1.6349,1.6349,1.6343,1.6345,136300000.0
2005-09-05 01:42:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2005-09-05 01:43:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2005-09-05 01:44:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-09-05 01:45:00,1.6346,1.6354,1.6346,1.6346,136300000.0
2005-09-05 01:46:00,1.6345,1.6345,1.6343,1.6343,136300000.0
2005-09-05 01:47:00,1.6344,1.6345,1.6342,1.6343,136300000.0
2005-09-05 01:48:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-09-05 01:49:00,1.6343,1.6346,1.6343,1.6345,136300000.0
2005-09-05 01:50:00,1.6348,1.6348,1.6348,1.6348,136300000.0
2005-09-05 01:51:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2005-09-05 01:52:00,1.6348,1.6348,1.6345,1.6346,136300000.0
2005-09-05 01:54:00,1.6348,1.6348,1.6345,1.6348,136300000.0
2005-09-05 01:55:00,1.6346,1.6349,1.6346,1.6349,136300000.0
2005-09-05 01:56:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2005-09-05 01:57:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2005-09-05 01:58:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-09-05 01:59:00,1.6345,1.6346,1.6345,1.6345,136300000.0
2005-09-05 02:00:00,1.6346,1.6346,1.6344,1.6346,136300000.0
2005-09-05 02:02:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-09-05 02:03:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-09-05 02:08:00,1.6349,1.6353,1.6348,1.6353,136300000.0
2005-09-05 02:09:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2005-09-05 02:10:00,1.6353,1.6355,1.6353,1.6355,136300000.0
2005-09-05 02:11:00,1.6353,1.6357,1.6353,1.6357,136300000.0
2005-09-05 02:12:00,1.6355,1.6357,1.6355,1.6356,136300000.0
2005-09-05 02:13:00,1.6355,1.6357,1.6355,1.6355,136300000.0
2005-09-05 02:14:00,1.6356,1.6356,1.6354,1.6355,136300000.0
2005-09-05 02:15:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2005-09-05 02:16:00,1.6353,1.6354,1.6353,1.6354,136300000.0
2005-09-05 02:17:00,1.6353,1.6353,1.6351,1.6353,136300000.0
2005-09-05 02:18:00,1.6354,1.6356,1.6354,1.6355,136300000.0
2005-09-05 02:19:00,1.6353,1.6355,1.6353,1.6355,136300000.0
2005-09-05 02:20:00,1.6353,1.6355,1.6353,1.6355,136300000.0
2005-09-05 02:23:00,1.6359,1.6359,1.6351,1.6351,136300000.0
2005-09-05 02:24:00,1.6356,1.6358,1.6351,1.6358,136300000.0
2005-09-05 02:25:00,1.6357,1.6358,1.6356,1.6357,136300000.0
2005-09-05 02:26:00,1.6358,1.636,1.6355,1.6358,136300000.0
2005-09-05 02:27:00,1.6359,1.6359,1.6356,1.6358,136300000.0
2005-09-05 02:28:00,1.6359,1.6359,1.6356,1.6358,136300000.0
2005-09-05 02:29:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2005-09-05 02:30:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2005-09-05 02:31:00,1.6357,1.6359,1.6356,1.6358,136300000.0
2005-09-05 02:32:00,1.6357,1.6357,1.6353,1.6354,136300000.0
2005-09-05 02:33:00,1.6355,1.6358,1.6354,1.6357,136300000.0
2005-09-05 02:34:00,1.6356,1.636,1.6356,1.636,136300000.0
2005-09-05 02:35:00,1.6361,1.6361,1.6358,1.636,136300000.0
2005-09-05 02:36:00,1.6359,1.636,1.6358,1.6359,136300000.0
2005-09-05 02:37:00,1.6357,1.6357,1.6354,1.6357,136300000.0
2005-09-05 02:38:00,1.6356,1.6357,1.6355,1.6355,136300000.0
2005-09-05 02:39:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2005-09-05 02:41:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2005-09-05 02:42:00,1.6355,1.6358,1.6353,1.6358,136300000.0
2005-09-05 02:43:00,1.6356,1.6358,1.6355,1.6356,136300000.0
2005-09-05 02:44:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2005-09-05 02:45:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2005-09-05 02:46:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2005-09-05 02:47:00,1.6358,1.6358,1.6355,1.6355,136300000.0
2005-09-05 02:48:00,1.6354,1.6354,1.6353,1.6354,136300000.0
2005-09-05 02:49:00,1.6355,1.6358,1.6354,1.6358,136300000.0
2005-09-05 02:50:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2005-09-05 02:51:00,1.6354,1.6356,1.6354,1.6355,136300000.0
2005-09-05 02:52:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2005-09-05 02:53:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2005-09-05 02:54:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-09-05 02:55:00,1.6354,1.6354,1.6346,1.6346,136300000.0
2005-09-05 02:56:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-09-05 02:57:00,1.6349,1.6354,1.6348,1.6348,136300000.0
2005-09-05 02:58:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2005-09-05 02:59:00,1.6353,1.6353,1.6351,1.6353,136300000.0
2005-09-05 03:00:00,1.6354,1.6356,1.6351,1.6354,136300000.0
2005-09-05 03:01:00,1.6357,1.6363,1.6357,1.636,136300000.0
2005-09-05 03:02:00,1.6361,1.6365,1.636,1.6363,136300000.0
2005-09-05 03:03:00,1.6362,1.6366,1.6359,1.6365,136300000.0
2005-09-05 03:04:00,1.6366,1.6368,1.6363,1.6368,136300000.0
2005-09-05 03:05:00,1.6366,1.6369,1.6363,1.6364,136300000.0
2005-09-05 03:06:00,1.6366,1.6369,1.6366,1.6368,136300000.0
2005-09-05 03:07:00,1.6369,1.6376,1.6369,1.6371,136300000.0
2005-09-05 03:08:00,1.6369,1.6371,1.6365,1.6366,136300000.0
2005-09-05 03:09:00,1.6365,1.6366,1.6365,1.6365,136300000.0
2005-09-05 03:10:00,1.6366,1.6366,1.6364,1.6365,136300000.0
2005-09-05 03:11:00,1.6364,1.6366,1.6363,1.6365,136300000.0
2005-09-05 03:12:00,1.6364,1.6369,1.6364,1.6366,136300000.0
2005-09-05 03:13:00,1.6365,1.6365,1.6362,1.6363,136300000.0
2005-09-05 03:14:00,1.6362,1.6363,1.636,1.6361,136300000.0
2005-09-05 03:15:00,1.6362,1.6363,1.636,1.6363,136300000.0
2005-09-05 03:16:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2005-09-05 03:17:00,1.6361,1.6361,1.6359,1.6361,136300000.0
2005-09-05 03:18:00,1.6359,1.6361,1.6359,1.6359,136300000.0
2005-09-05 03:19:00,1.636,1.6362,1.6359,1.6362,136300000.0
2005-09-05 03:20:00,1.6361,1.6362,1.6359,1.6359,136300000.0
2005-09-05 03:21:00,1.6358,1.6359,1.6355,1.6357,136300000.0
2005-09-05 03:22:00,1.6356,1.6357,1.6353,1.6355,136300000.0
2005-09-05 03:23:00,1.6356,1.6356,1.6353,1.6354,136300000.0
2005-09-05 03:24:00,1.6353,1.6356,1.6353,1.6355,136300000.0
2005-09-05 03:25:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2005-09-05 03:26:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2005-09-05 03:27:00,1.6354,1.6355,1.6354,1.6355,136300000.0
2005-09-05 03:28:00,1.6356,1.6358,1.6355,1.6355,136300000.0
2005-09-05 03:29:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2005-09-05 03:30:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2005-09-05 03:31:00,1.6356,1.6356,1.6355,1.6356,136300000.0
2005-09-05 03:32:00,1.6357,1.636,1.6355,1.6355,136300000.0
2005-09-05 03:33:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2005-09-05 03:34:00,1.6357,1.6361,1.6356,1.6358,136300000.0
2005-09-05 03:35:00,1.6357,1.638,1.6357,1.6377,136300000.0
2005-09-05 03:36:00,1.6375,1.6375,1.6366,1.6366,136300000.0
2005-09-05 03:37:00,1.6369,1.6374,1.6368,1.6371,136300000.0
2005-09-05 03:38:00,1.6376,1.6378,1.6369,1.6375,136300000.0
2005-09-05 03:39:00,1.6374,1.6374,1.6368,1.6369,136300000.0
2005-09-05 03:40:00,1.6368,1.6372,1.6366,1.6369,136300000.0
2005-09-05 03:41:00,1.6371,1.6371,1.6366,1.6369,136300000.0
2005-09-05 03:42:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2005-09-05 03:44:00,1.6368,1.6369,1.6366,1.6369,136300000.0
2005-09-05 03:45:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2005-09-05 03:46:00,1.6368,1.6374,1.6368,1.6371,136300000.0
2005-09-05 03:47:00,1.6372,1.6374,1.6369,1.6371,136300000.0
2005-09-05 03:48:00,1.6372,1.6375,1.6366,1.6369,136300000.0
2005-09-05 03:49:00,1.6366,1.6371,1.6366,1.6366,136300000.0
2005-09-05 03:50:00,1.6365,1.6369,1.6365,1.6369,136300000.0
2005-09-05 03:51:00,1.6371,1.6371,1.6365,1.6366,136300000.0
2005-09-05 03:52:00,1.6365,1.6366,1.6361,1.6362,136300000.0
2005-09-05 03:53:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2005-09-05 03:54:00,1.6362,1.6363,1.636,1.6362,136300000.0
2005-09-05 03:55:00,1.6358,1.6359,1.6355,1.6357,136300000.0
2005-09-05 03:56:00,1.6356,1.6358,1.6356,1.6357,136300000.0
2005-09-05 03:57:00,1.6358,1.636,1.6358,1.636,136300000.0
2005-09-05 03:58:00,1.6361,1.6362,1.6351,1.6357,136300000.0
2005-09-05 03:59:00,1.6356,1.6357,1.6354,1.6354,136300000.0
2005-09-05 04:00:00,1.6353,1.6359,1.6353,1.6359,136300000.0
2005-09-05 04:01:00,1.6358,1.636,1.6358,1.6359,136300000.0
2005-09-05 04:02:00,1.6358,1.6363,1.6358,1.6362,136300000.0
2005-09-05 04:03:00,1.6363,1.6363,1.636,1.6361,136300000.0
2005-09-05 04:04:00,1.636,1.636,1.6356,1.6359,136300000.0
2005-09-05 04:05:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2005-09-05 04:06:00,1.6356,1.6358,1.6355,1.6358,136300000.0
2005-09-05 04:07:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2005-09-05 04:08:00,1.6357,1.6359,1.6348,1.6351,136300000.0
2005-09-05 04:09:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2005-09-05 04:10:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2005-09-05 04:11:00,1.6356,1.6356,1.6355,1.6356,136300000.0
2005-09-05 04:12:00,1.6355,1.6358,1.6354,1.6354,136300000.0
2005-09-05 04:13:00,1.6353,1.6356,1.6353,1.6354,136300000.0
2005-09-05 04:14:00,1.6351,1.6354,1.6351,1.6354,136300000.0
2005-09-05 04:15:00,1.6353,1.6353,1.6349,1.6349,136300000.0
2005-09-05 04:16:00,1.6351,1.6355,1.6351,1.6354,136300000.0
2005-09-05 04:17:00,1.6355,1.6357,1.6354,1.6357,136300000.0
2005-09-05 04:18:00,1.6356,1.6357,1.6355,1.6355,136300000.0
2005-09-05 04:19:00,1.6356,1.6357,1.6355,1.6357,136300000.0
2005-09-05 04:20:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2005-09-05 04:21:00,1.6357,1.6358,1.6355,1.6356,136300000.0
2005-09-05 04:22:00,1.6355,1.6355,1.6351,1.6351,136300000.0
2005-09-05 04:23:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-09-05 04:24:00,1.6351,1.6353,1.6351,1.6351,136300000.0
2005-09-05 04:25:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-09-05 04:26:00,1.6353,1.6355,1.6353,1.6355,136300000.0
2005-09-05 04:27:00,1.6354,1.6356,1.6353,1.6354,136300000.0
2005-09-05 04:28:00,1.6353,1.6358,1.6353,1.6358,136300000.0
2005-09-05 04:29:00,1.6356,1.6359,1.6353,1.6355,136300000.0
2005-09-05 04:30:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2005-09-05 04:31:00,1.6354,1.6356,1.6353,1.6354,136300000.0
2005-09-05 04:32:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2005-09-05 04:33:00,1.6351,1.6357,1.6351,1.6356,136300000.0
2005-09-05 04:34:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2005-09-05 04:35:00,1.6357,1.6357,1.6351,1.6353,136300000.0
2005-09-05 04:36:00,1.6351,1.6351,1.6348,1.6349,136300000.0
2005-09-05 04:37:00,1.6348,1.6353,1.6348,1.6351,136300000.0
2005-09-05 04:38:00,1.6353,1.6356,1.6353,1.6353,136300000.0
2005-09-05 04:39:00,1.6351,1.6351,1.6348,1.6351,136300000.0
2005-09-05 04:40:00,1.6349,1.6354,1.6348,1.6348,136300000.0
2005-09-05 04:41:00,1.6351,1.6351,1.6346,1.6346,136300000.0
2005-09-05 04:42:00,1.6348,1.6348,1.6344,1.6346,136300000.0
2005-09-05 04:43:00,1.6345,1.6346,1.6343,1.6344,136300000.0
2005-09-05 04:44:00,1.6343,1.6345,1.6342,1.6345,136300000.0
2005-09-05 04:45:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-09-05 04:46:00,1.6345,1.6346,1.6344,1.6344,136300000.0
2005-09-05 04:47:00,1.6346,1.6346,1.6344,1.6346,136300000.0
2005-09-05 04:48:00,1.6348,1.6348,1.6345,1.6348,136300000.0
2005-09-05 04:49:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-09-05 04:50:00,1.6345,1.6346,1.6341,1.6341,136300000.0
2005-09-05 04:51:00,1.6342,1.6346,1.6342,1.6345,136300000.0
2005-09-05 04:52:00,1.6346,1.6348,1.6343,1.6345,136300000.0
2005-09-05 04:53:00,1.6344,1.6351,1.6344,1.6351,136300000.0
2005-09-05 04:54:00,1.6346,1.6351,1.6346,1.6346,136300000.0
2005-09-05 04:55:00,1.6348,1.6349,1.6348,1.6348,136300000.0
2005-09-05 04:56:00,1.6346,1.6348,1.6342,1.6344,136300000.0
2005-09-05 04:57:00,1.6345,1.6346,1.6339,1.6345,136300000.0
2005-09-05 04:58:00,1.6344,1.6344,1.634,1.6343,136300000.0
2005-09-05 04:59:00,1.6344,1.6346,1.6344,1.6345,136300000.0
2005-09-05 05:00:00,1.6346,1.6348,1.6345,1.6348,136300000.0
2005-09-05 05:01:00,1.6346,1.6346,1.6338,1.6343,136300000.0
2005-09-05 05:02:00,1.6345,1.6345,1.6342,1.6343,136300000.0
2005-09-05 05:03:00,1.6342,1.6345,1.6342,1.6343,136300000.0
2005-09-05 05:04:00,1.6345,1.6348,1.6343,1.6344,136300000.0
2005-09-05 05:05:00,1.6345,1.6346,1.6344,1.6345,136300000.0
2005-09-05 05:06:00,1.6344,1.6345,1.6343,1.6344,136300000.0
2005-09-05 05:07:00,1.6343,1.6346,1.6343,1.6343,136300000.0
2005-09-05 05:08:00,1.6344,1.6344,1.6341,1.6341,136300000.0
2005-09-05 05:09:00,1.6344,1.6344,1.6341,1.6342,136300000.0
2005-09-05 05:10:00,1.6343,1.6348,1.6343,1.6345,136300000.0
2005-09-05 05:11:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2005-09-05 05:12:00,1.6344,1.6345,1.6343,1.6344,136300000.0
2005-09-05 05:13:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-09-05 05:14:00,1.6345,1.6349,1.6345,1.6349,136300000.0
2005-09-05 05:15:00,1.6351,1.6353,1.6348,1.6351,136300000.0
2005-09-05 05:16:00,1.6349,1.6353,1.6349,1.6351,136300000.0
2005-09-05 05:17:00,1.6349,1.6353,1.6349,1.6353,136300000.0
2005-09-05 05:18:00,1.6351,1.6357,1.6349,1.6353,136300000.0
2005-09-05 05:19:00,1.6354,1.6366,1.6354,1.6361,136300000.0
2005-09-05 05:20:00,1.636,1.636,1.6355,1.6358,136300000.0
2005-09-05 05:21:00,1.6359,1.636,1.6359,1.6359,136300000.0
2005-09-05 05:22:00,1.6358,1.6359,1.6356,1.6359,136300000.0
2005-09-05 05:23:00,1.636,1.6366,1.636,1.6363,136300000.0
2005-09-05 05:24:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2005-09-05 05:25:00,1.6361,1.6363,1.6361,1.6361,136300000.0
2005-09-05 05:26:00,1.6362,1.6362,1.636,1.636,136300000.0
2005-09-05 05:27:00,1.6359,1.6361,1.6359,1.636,136300000.0
2005-09-05 05:28:00,1.6362,1.6364,1.6362,1.6362,136300000.0
2005-09-05 05:29:00,1.636,1.6362,1.636,1.6362,136300000.0
2005-09-05 05:30:00,1.6361,1.6362,1.636,1.636,136300000.0
2005-09-05 05:31:00,1.6361,1.6362,1.636,1.6362,136300000.0
2005-09-05 05:32:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-09-05 05:33:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2005-09-05 05:34:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2005-09-05 05:36:00,1.6361,1.6362,1.636,1.6361,136300000.0
2005-09-05 05:37:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2005-09-05 05:38:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2005-09-05 05:40:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2005-09-05 05:41:00,1.636,1.6362,1.6358,1.6361,136300000.0
2005-09-05 05:42:00,1.6362,1.6364,1.6359,1.6361,136300000.0
2005-09-05 05:43:00,1.6364,1.6365,1.6361,1.6363,136300000.0
2005-09-05 05:44:00,1.6364,1.6364,1.636,1.636,136300000.0
2005-09-05 05:45:00,1.6362,1.6363,1.636,1.6362,136300000.0
2005-09-05 05:46:00,1.6363,1.6363,1.6361,1.6362,136300000.0
2005-09-05 05:47:00,1.6361,1.6362,1.636,1.6362,136300000.0
2005-09-05 05:48:00,1.636,1.6363,1.636,1.6363,136300000.0
2005-09-05 05:49:00,1.6362,1.6363,1.6362,1.6362,136300000.0
2005-09-05 05:50:00,1.6363,1.6364,1.6363,1.6363,136300000.0
2005-09-05 05:51:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2005-09-05 05:52:00,1.6365,1.6365,1.6362,1.6363,136300000.0
2005-09-05 05:53:00,1.6364,1.6364,1.6361,1.6363,136300000.0
2005-09-05 05:54:00,1.6364,1.6364,1.6362,1.6362,136300000.0
2005-09-05 05:55:00,1.636,1.6364,1.636,1.6364,136300000.0
2005-09-05 05:56:00,1.6363,1.6363,1.636,1.6361,136300000.0
2005-09-05 05:57:00,1.6362,1.6362,1.636,1.6362,136300000.0
2005-09-05 05:58:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2005-09-05 05:59:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2005-09-05 06:00:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2005-09-05 06:01:00,1.6362,1.6362,1.636,1.636,136300000.0
2005-09-05 06:02:00,1.6361,1.6361,1.6358,1.6358,136300000.0
2005-09-05 06:03:00,1.6359,1.6363,1.6359,1.6362,136300000.0
2005-09-05 06:05:00,1.6363,1.6363,1.636,1.636,136300000.0
2005-09-05 06:06:00,1.6346,1.636,1.6346,1.6359,136300000.0
2005-09-05 06:07:00,1.6358,1.6359,1.6357,1.6359,136300000.0
2005-09-05 06:08:00,1.6358,1.6358,1.6355,1.6357,136300000.0
2005-09-05 06:09:00,1.6356,1.6358,1.6356,1.6358,136300000.0
2005-09-05 06:10:00,1.6357,1.6357,1.6354,1.6357,136300000.0
2005-09-05 06:11:00,1.6356,1.6359,1.6356,1.6358,136300000.0
2005-09-05 06:12:00,1.636,1.6361,1.6357,1.6358,136300000.0
2005-09-05 06:13:00,1.6359,1.6359,1.6355,1.6359,136300000.0
2005-09-05 06:14:00,1.636,1.6361,1.6356,1.6356,136300000.0
2005-09-05 06:15:00,1.6355,1.6357,1.6355,1.6356,136300000.0
2005-09-05 06:16:00,1.6358,1.6359,1.6357,1.6358,136300000.0
2005-09-05 06:17:00,1.6357,1.6362,1.6357,1.636,136300000.0
2005-09-05 06:18:00,1.6361,1.6362,1.6358,1.6361,136300000.0
2005-09-05 06:19:00,1.6362,1.6362,1.6359,1.6362,136300000.0
2005-09-05 06:20:00,1.6363,1.6366,1.6362,1.6366,136300000.0
2005-09-05 06:21:00,1.6365,1.6368,1.636,1.636,136300000.0
2005-09-05 06:22:00,1.6358,1.6362,1.6358,1.636,136300000.0
2005-09-05 06:23:00,1.6359,1.636,1.6358,1.636,136300000.0
2005-09-05 06:24:00,1.6359,1.6364,1.6359,1.6362,136300000.0
2005-09-05 06:25:00,1.6361,1.6369,1.636,1.6369,136300000.0
2005-09-05 06:26:00,1.6366,1.6368,1.6363,1.6364,136300000.0
2005-09-05 06:27:00,1.6363,1.6366,1.6362,1.6362,136300000.0
2005-09-05 06:28:00,1.6363,1.6365,1.6363,1.6365,136300000.0
2005-09-05 06:29:00,1.6364,1.6366,1.6362,1.6364,136300000.0
2005-09-05 06:30:00,1.6365,1.6366,1.6361,1.6365,136300000.0
2005-09-05 06:31:00,1.6363,1.6365,1.6361,1.6364,136300000.0
2005-09-05 06:32:00,1.6362,1.6364,1.6361,1.6364,136300000.0
2005-09-05 06:33:00,1.6363,1.6363,1.6357,1.636,136300000.0
2005-09-05 06:34:00,1.6361,1.6361,1.6355,1.6357,136300000.0
2005-09-05 06:35:00,1.6358,1.6359,1.6354,1.6357,136300000.0
2005-09-05 06:36:00,1.6358,1.6358,1.6351,1.6353,136300000.0
2005-09-05 06:37:00,1.6351,1.6355,1.6351,1.6353,136300000.0
2005-09-05 06:38:00,1.6351,1.6354,1.6349,1.6351,136300000.0
2005-09-05 06:39:00,1.6353,1.6355,1.6353,1.6354,136300000.0
2005-09-05 06:40:00,1.6353,1.6354,1.6351,1.6354,136300000.0
2005-09-05 06:41:00,1.6351,1.6353,1.6349,1.6351,136300000.0
2005-09-05 06:42:00,1.6349,1.6351,1.6346,1.6346,136300000.0
2005-09-05 06:43:00,1.6348,1.6351,1.6346,1.6351,136300000.0
2005-09-05 06:44:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2005-09-05 06:45:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-09-05 06:46:00,1.6346,1.6351,1.6346,1.6349,136300000.0
2005-09-05 06:47:00,1.6351,1.6351,1.6348,1.6351,136300000.0
2005-09-05 06:48:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2005-09-05 06:49:00,1.6348,1.6348,1.6345,1.6348,136300000.0
2005-09-05 06:50:00,1.6349,1.6353,1.6349,1.6351,136300000.0
2005-09-05 06:51:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2005-09-05 06:52:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2005-09-05 06:53:00,1.6351,1.6354,1.6351,1.6351,136300000.0
2005-09-05 06:54:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2005-09-05 06:55:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-09-05 06:56:00,1.6348,1.6354,1.6348,1.6354,136300000.0
2005-09-05 06:57:00,1.6353,1.6354,1.6351,1.6351,136300000.0
2005-09-05 06:58:00,1.6353,1.6354,1.6351,1.6354,136300000.0
2005-09-05 06:59:00,1.6353,1.6353,1.6348,1.6349,136300000.0
2005-09-05 07:00:00,1.6348,1.6351,1.6348,1.6351,136300000.0
2005-09-05 07:01:00,1.6354,1.6354,1.6349,1.6349,136300000.0
2005-09-05 07:02:00,1.6352,1.6353,1.6349,1.6349,136300000.0
2005-09-05 07:03:00,1.6348,1.6351,1.6348,1.6348,136300000.0
2005-09-05 07:04:00,1.6351,1.6353,1.6348,1.6348,136300000.0
2005-09-05 07:05:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-09-05 07:06:00,1.6348,1.6351,1.6346,1.6348,136300000.0
2005-09-05 07:07:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-09-05 07:08:00,1.6345,1.6346,1.6344,1.6346,136300000.0
2005-09-05 07:09:00,1.6344,1.6344,1.6344,1.6344,136300000.0
2005-09-05 07:10:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2005-09-05 07:11:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-09-05 07:12:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-09-05 07:13:00,1.6345,1.6345,1.6344,1.6345,136300000.0
2005-09-05 07:14:00,1.6346,1.6348,1.6344,1.6346,136300000.0
2005-09-05 07:15:00,1.6345,1.6345,1.6341,1.6341,136300000.0
2005-09-05 07:16:00,1.6342,1.6348,1.6342,1.6348,136300000.0
2005-09-05 07:17:00,1.6345,1.6346,1.6342,1.6346,136300000.0
2005-09-05 07:18:00,1.6345,1.6345,1.6342,1.6344,136300000.0
2005-09-05 07:19:00,1.6343,1.6344,1.6341,1.6341,136300000.0
2005-09-05 07:20:00,1.6342,1.6343,1.6342,1.6342,136300000.0
2005-09-05 07:21:00,1.6341,1.6343,1.6341,1.6343,136300000.0
2005-09-05 07:22:00,1.6344,1.6348,1.6344,1.6345,136300000.0
2005-09-05 07:23:00,1.6346,1.6348,1.6345,1.6348,136300000.0
2005-09-05 07:24:00,1.6344,1.6346,1.6343,1.6346,136300000.0
2005-09-05 07:25:00,1.6348,1.6348,1.6344,1.6344,136300000.0
2005-09-05 07:26:00,1.6345,1.6346,1.6341,1.6345,136300000.0
2005-09-05 07:27:00,1.6346,1.6346,1.6344,1.6346,136300000.0
2005-09-05 07:28:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2005-09-05 07:29:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-09-05 07:30:00,1.6344,1.6345,1.6343,1.6344,136300000.0
2005-09-05 07:31:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2005-09-05 07:32:00,1.6344,1.6345,1.6343,1.6345,136300000.0
2005-09-05 07:33:00,1.6346,1.6346,1.6341,1.6342,136300000.0
2005-09-05 07:34:00,1.6345,1.6346,1.6341,1.6345,136300000.0
2005-09-05 07:35:00,1.6343,1.6346,1.6342,1.6346,136300000.0
2005-09-05 07:36:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2005-09-05 07:37:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2005-09-05 07:38:00,1.6344,1.6344,1.6344,1.6344,136300000.0
2005-09-05 07:39:00,1.6343,1.6344,1.6341,1.6343,136300000.0
2005-09-05 07:40:00,1.6344,1.6346,1.6344,1.6345,136300000.0
2005-09-05 07:41:00,1.6344,1.6344,1.6341,1.6341,136300000.0
2005-09-05 07:42:00,1.6342,1.6342,1.6341,1.6342,136300000.0
2005-09-05 07:43:00,1.6341,1.6342,1.634,1.6342,136300000.0
2005-09-05 07:44:00,1.6341,1.6341,1.6338,1.6339,136300000.0
2005-09-05 07:45:00,1.634,1.6343,1.6339,1.6342,136300000.0
2005-09-05 07:46:00,1.6343,1.6343,1.634,1.6342,136300000.0
2005-09-05 07:47:00,1.6343,1.6343,1.6341,1.6343,136300000.0
2005-09-05 07:48:00,1.6343,1.6345,1.6343,1.6344,136300000.0
2005-09-05 07:49:00,1.6343,1.6343,1.634,1.6341,136300000.0
2005-09-05 07:50:00,1.6338,1.6342,1.6338,1.634,136300000.0
2005-09-05 07:51:00,1.6341,1.6341,1.6339,1.634,136300000.0
2005-09-05 07:52:00,1.6341,1.6341,1.6339,1.6341,136300000.0
2005-09-05 07:53:00,1.634,1.6342,1.634,1.6342,136300000.0
2005-09-05 07:54:00,1.6341,1.6341,1.6338,1.6338,136300000.0
2005-09-05 07:55:00,1.6337,1.6337,1.6333,1.6336,136300000.0
2005-09-05 07:56:00,1.6334,1.6338,1.6333,1.6333,136300000.0
2005-09-05 07:57:00,1.6335,1.6335,1.6331,1.6334,136300000.0
2005-09-05 07:58:00,1.6336,1.6336,1.6335,1.6336,136300000.0
2005-09-05 07:59:00,1.6335,1.6339,1.6333,1.6339,136300000.0
2005-09-05 08:00:00,1.6338,1.6338,1.6334,1.6336,136300000.0
2005-09-05 08:01:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2005-09-05 08:02:00,1.6339,1.6343,1.6339,1.6343,136300000.0
2005-09-05 08:03:00,1.6342,1.6349,1.6341,1.6349,136300000.0
2005-09-05 08:04:00,1.6348,1.6348,1.6344,1.6345,136300000.0
2005-09-05 08:05:00,1.6344,1.6349,1.6343,1.6347,136300000.0
2005-09-05 08:06:00,1.6349,1.6349,1.6346,1.6346,136300000.0
2005-09-05 08:07:00,1.6347,1.6348,1.6344,1.6345,136300000.0
2005-09-05 08:08:00,1.6346,1.6347,1.6343,1.6347,136300000.0
2005-09-05 08:09:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-09-05 08:10:00,1.6347,1.6348,1.6347,1.6347,136300000.0
2005-09-05 08:11:00,1.6346,1.6347,1.6344,1.6347,136300000.0
2005-09-05 08:12:00,1.6348,1.6348,1.6347,1.6347,136300000.0
2005-09-05 08:13:00,1.6346,1.6347,1.6343,1.6344,136300000.0
2005-09-05 08:14:00,1.6343,1.6343,1.6339,1.634,136300000.0
2005-09-05 08:15:00,1.6341,1.6344,1.634,1.6342,136300000.0
2005-09-05 08:16:00,1.6343,1.6344,1.6343,1.6344,136300000.0
2005-09-05 08:17:00,1.634,1.6343,1.6338,1.634,136300000.0
2005-09-05 08:18:00,1.6341,1.6342,1.634,1.6341,136300000.0
2005-09-05 08:19:00,1.6341,1.6341,1.6339,1.6339,136300000.0
2005-09-05 08:20:00,1.634,1.6342,1.634,1.6342,136300000.0
2005-09-05 08:21:00,1.6341,1.6342,1.6339,1.6339,136300000.0
2005-09-05 08:22:00,1.634,1.6344,1.6339,1.6342,136300000.0
2005-09-05 08:23:00,1.6341,1.6342,1.6336,1.6336,136300000.0
2005-09-05 08:24:00,1.6338,1.634,1.6337,1.6339,136300000.0
2005-09-05 08:25:00,1.634,1.634,1.6334,1.6334,136300000.0
2005-09-05 08:26:00,1.6337,1.634,1.6336,1.6336,136300000.0
2005-09-05 08:27:00,1.6335,1.6337,1.6334,1.6336,136300000.0
2005-09-05 08:28:00,1.6335,1.6335,1.633,1.6333,136300000.0
2005-09-05 08:29:00,1.6334,1.6335,1.633,1.6332,136300000.0
2005-09-05 08:30:00,1.6331,1.6331,1.6329,1.633,136300000.0
2005-09-05 08:31:00,1.6333,1.6334,1.633,1.6333,136300000.0
2005-09-05 08:32:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2005-09-05 08:33:00,1.633,1.6334,1.633,1.6332,136300000.0
2005-09-05 08:34:00,1.6334,1.6334,1.6332,1.6333,136300000.0
2005-09-05 08:35:00,1.6334,1.6336,1.6333,1.6336,136300000.0
2005-09-05 08:36:00,1.6335,1.6335,1.6328,1.6332,136300000.0
2005-09-05 08:37:00,1.6331,1.6331,1.6327,1.633,136300000.0
2005-09-05 08:38:00,1.6329,1.633,1.6327,1.6328,136300000.0
2005-09-05 08:39:00,1.6329,1.6329,1.6317,1.632,136300000.0
2005-09-05 08:40:00,1.6319,1.6323,1.6316,1.6322,136300000.0
2005-09-05 08:41:00,1.6323,1.6323,1.6317,1.632,136300000.0
2005-09-05 08:42:00,1.6321,1.6323,1.6318,1.6321,136300000.0
2005-09-05 08:43:00,1.632,1.6321,1.6317,1.632,136300000.0
2005-09-05 08:44:00,1.6319,1.6327,1.6318,1.6327,136300000.0
2005-09-05 08:45:00,1.633,1.6332,1.6323,1.6326,136300000.0
2005-09-05 08:46:00,1.6324,1.6329,1.6323,1.6323,136300000.0
2005-09-05 08:47:00,1.6325,1.6327,1.632,1.6325,136300000.0
2005-09-05 08:48:00,1.6326,1.6328,1.6324,1.6325,136300000.0
2005-09-05 08:49:00,1.6326,1.6327,1.6324,1.6327,136300000.0
2005-09-05 08:50:00,1.6328,1.6328,1.6326,1.6327,136300000.0
2005-09-05 08:51:00,1.6326,1.6328,1.6326,1.6328,136300000.0
2005-09-05 08:52:00,1.6325,1.6327,1.6322,1.6327,136300000.0
2005-09-05 08:53:00,1.6326,1.6329,1.6325,1.6325,136300000.0
2005-09-05 08:54:00,1.6324,1.6328,1.6323,1.6325,136300000.0
2005-09-05 08:55:00,1.6326,1.633,1.6326,1.6329,136300000.0
2005-09-05 08:56:00,1.633,1.633,1.6327,1.6328,136300000.0
2005-09-05 08:57:00,1.6329,1.633,1.6327,1.6329,136300000.0
2005-09-05 08:58:00,1.633,1.6331,1.6327,1.6327,136300000.0
2005-09-05 08:59:00,1.6328,1.6331,1.6328,1.6328,136300000.0
2005-09-05 09:00:00,1.6329,1.6333,1.6329,1.633,136300000.0
2005-09-05 09:01:00,1.6332,1.6332,1.6329,1.6331,136300000.0
2005-09-05 09:02:00,1.6332,1.6333,1.6328,1.6329,136300000.0
2005-09-05 09:03:00,1.6328,1.6332,1.6328,1.633,136300000.0
2005-09-05 09:04:00,1.6329,1.633,1.6327,1.633,136300000.0
2005-09-05 09:05:00,1.6331,1.6333,1.633,1.6331,136300000.0
2005-09-05 09:06:00,1.633,1.6332,1.633,1.6332,136300000.0
2005-09-05 09:07:00,1.6331,1.6333,1.633,1.6333,136300000.0
2005-09-05 09:08:00,1.6331,1.6334,1.6331,1.6334,136300000.0
2005-09-05 09:09:00,1.6333,1.6334,1.6331,1.6332,136300000.0
2005-09-05 09:10:00,1.6333,1.6333,1.6331,1.6333,136300000.0
2005-09-05 09:11:00,1.6331,1.6332,1.6329,1.6329,136300000.0
2005-09-05 09:12:00,1.633,1.6331,1.6326,1.6326,136300000.0
2005-09-05 09:13:00,1.6327,1.633,1.6325,1.6328,136300000.0
2005-09-05 09:14:00,1.6329,1.633,1.6328,1.633,136300000.0
2005-09-05 09:15:00,1.6329,1.6331,1.6328,1.6328,136300000.0
2005-09-05 09:16:00,1.6327,1.6329,1.6324,1.6326,136300000.0
2005-09-05 09:17:00,1.6325,1.6325,1.6318,1.6322,136300000.0
2005-09-05 09:18:00,1.632,1.6325,1.632,1.6325,136300000.0
2005-09-05 09:19:00,1.6323,1.6328,1.6323,1.6327,136300000.0
2005-09-05 09:20:00,1.6326,1.6329,1.6326,1.6327,136300000.0
2005-09-05 09:21:00,1.6328,1.633,1.6325,1.6327,136300000.0
2005-09-05 09:22:00,1.6326,1.6328,1.6325,1.6326,136300000.0
2005-09-05 09:23:00,1.6325,1.6326,1.6325,1.6326,136300000.0
2005-09-05 09:24:00,1.6324,1.633,1.6321,1.633,136300000.0
2005-09-05 09:25:00,1.6328,1.6331,1.6321,1.6321,136300000.0
2005-09-05 09:26:00,1.6322,1.6322,1.6319,1.632,136300000.0
2005-09-05 09:27:00,1.6322,1.6323,1.6319,1.6319,136300000.0
2005-09-05 09:28:00,1.6321,1.6322,1.6319,1.6322,136300000.0
2005-09-05 09:29:00,1.6323,1.6324,1.6322,1.6323,136300000.0
2005-09-05 09:30:00,1.6322,1.6325,1.6322,1.6325,136300000.0
2005-09-05 09:31:00,1.6327,1.6328,1.6325,1.6325,136300000.0
2005-09-05 09:32:00,1.6324,1.6328,1.6324,1.6328,136300000.0
2005-09-05 09:33:00,1.6327,1.6328,1.6325,1.6326,136300000.0
2005-09-05 09:34:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2005-09-05 09:35:00,1.6328,1.6328,1.6324,1.6325,136300000.0
2005-09-05 09:36:00,1.6326,1.6327,1.6324,1.6327,136300000.0
2005-09-05 09:37:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2005-09-05 09:38:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2005-09-05 09:39:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2005-09-05 09:40:00,1.6332,1.6332,1.6329,1.633,136300000.0
2005-09-05 09:41:00,1.6329,1.6332,1.6329,1.6332,136300000.0
2005-09-05 09:42:00,1.6331,1.6333,1.633,1.6333,136300000.0
2005-09-05 09:43:00,1.6332,1.6332,1.633,1.633,136300000.0
2005-09-05 09:44:00,1.6329,1.6331,1.6327,1.633,136300000.0
2005-09-05 09:45:00,1.6331,1.6333,1.6329,1.6333,136300000.0
2005-09-05 09:46:00,1.6334,1.6334,1.6332,1.6333,136300000.0
2005-09-05 09:47:00,1.6334,1.6338,1.6333,1.6334,136300000.0
2005-09-05 09:48:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2005-09-05 09:50:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2005-09-05 09:51:00,1.6332,1.6333,1.633,1.6333,136300000.0
2005-09-05 09:52:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2005-09-05 09:53:00,1.633,1.633,1.6326,1.6326,136300000.0
2005-09-05 09:54:00,1.6329,1.6335,1.6329,1.6335,136300000.0
2005-09-05 09:55:00,1.6334,1.6334,1.6333,1.6333,136300000.0
2005-09-05 09:56:00,1.6336,1.6337,1.6335,1.6336,136300000.0
2005-09-05 09:57:00,1.6334,1.6335,1.6333,1.6334,136300000.0
2005-09-05 09:58:00,1.6333,1.6334,1.6332,1.6332,136300000.0
2005-09-05 09:59:00,1.6333,1.6334,1.6331,1.6334,136300000.0
2005-09-05 10:00:00,1.6333,1.6336,1.6333,1.6335,136300000.0
2005-09-05 10:01:00,1.6336,1.6339,1.6332,1.6334,136300000.0
2005-09-05 10:02:00,1.6336,1.6336,1.6331,1.6332,136300000.0
2005-09-05 10:03:00,1.6327,1.6332,1.6327,1.6331,136300000.0
2005-09-05 10:04:00,1.633,1.6333,1.6329,1.6333,136300000.0
2005-09-05 10:05:00,1.6332,1.6334,1.633,1.6331,136300000.0
2005-09-05 10:06:00,1.6332,1.6334,1.6331,1.6332,136300000.0
2005-09-05 10:07:00,1.6331,1.6334,1.6331,1.6333,136300000.0
2005-09-05 10:08:00,1.6331,1.6332,1.6329,1.6329,136300000.0
2005-09-05 10:09:00,1.633,1.6332,1.6329,1.6331,136300000.0
2005-09-05 10:10:00,1.6332,1.6332,1.633,1.6331,136300000.0
2005-09-05 10:11:00,1.6332,1.6332,1.6328,1.6331,136300000.0
2005-09-05 10:12:00,1.633,1.6333,1.6328,1.6331,136300000.0
2005-09-05 10:13:00,1.633,1.6332,1.633,1.6331,136300000.0
2005-09-05 10:14:00,1.6332,1.6332,1.6331,1.6331,136300000.0
2005-09-05 10:15:00,1.633,1.6333,1.633,1.633,136300000.0
2005-09-05 10:16:00,1.6331,1.6331,1.6326,1.6329,136300000.0
2005-09-05 10:17:00,1.633,1.6331,1.633,1.633,136300000.0
2005-09-05 10:18:00,1.6329,1.633,1.6328,1.6328,136300000.0
2005-09-05 10:19:00,1.6329,1.6329,1.6326,1.6326,136300000.0
2005-09-05 10:20:00,1.6328,1.633,1.6327,1.6329,136300000.0
2005-09-05 10:21:00,1.6328,1.633,1.6325,1.6326,136300000.0
2005-09-05 10:22:00,1.6322,1.6328,1.6322,1.6327,136300000.0
2005-09-05 10:23:00,1.633,1.6331,1.6327,1.6328,136300000.0
2005-09-05 10:24:00,1.6329,1.633,1.6327,1.633,136300000.0
2005-09-05 10:25:00,1.6328,1.633,1.6326,1.6329,136300000.0
2005-09-05 10:26:00,1.633,1.6331,1.6327,1.6329,136300000.0
2005-09-05 10:27:00,1.633,1.6338,1.6329,1.6336,136300000.0
2005-09-05 10:28:00,1.6334,1.6338,1.6334,1.6335,136300000.0
2005-09-05 10:29:00,1.6336,1.6338,1.6334,1.6338,136300000.0
2005-09-05 10:30:00,1.6336,1.6338,1.6332,1.6335,136300000.0
2005-09-05 10:31:00,1.6336,1.6338,1.6333,1.6336,136300000.0
2005-09-05 10:32:00,1.6335,1.6335,1.6331,1.6334,136300000.0
2005-09-05 10:33:00,1.6335,1.6336,1.6332,1.6334,136300000.0
2005-09-05 10:34:00,1.6335,1.634,1.6333,1.6337,136300000.0
2005-09-05 10:35:00,1.6339,1.6339,1.6335,1.6338,136300000.0
2005-09-05 10:36:00,1.6339,1.6339,1.6336,1.6339,136300000.0
2005-09-05 10:37:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2005-09-05 10:38:00,1.6339,1.634,1.6337,1.634,136300000.0
2005-09-05 10:39:00,1.6342,1.6345,1.6339,1.634,136300000.0
2005-09-05 10:40:00,1.6339,1.6341,1.6336,1.6338,136300000.0
2005-09-05 10:41:00,1.6339,1.6346,1.6339,1.6345,136300000.0
2005-09-05 10:42:00,1.6344,1.6345,1.6343,1.6344,136300000.0
2005-09-05 10:43:00,1.6343,1.6345,1.6341,1.6343,136300000.0
2005-09-05 10:44:00,1.6341,1.6347,1.6341,1.6346,136300000.0
2005-09-05 10:45:00,1.6347,1.6347,1.6344,1.6344,136300000.0
2005-09-05 10:46:00,1.6345,1.6345,1.6343,1.6343,136300000.0
2005-09-05 10:47:00,1.6344,1.6345,1.6341,1.6345,136300000.0
2005-09-05 10:48:00,1.6344,1.6347,1.6344,1.6344,136300000.0
2005-09-05 10:49:00,1.6342,1.6345,1.6341,1.6343,136300000.0
2005-09-05 10:50:00,1.6345,1.6345,1.6338,1.6338,136300000.0
2005-09-05 10:51:00,1.6337,1.634,1.6337,1.6337,136300000.0
2005-09-05 10:52:00,1.6338,1.634,1.6335,1.634,136300000.0
2005-09-05 10:53:00,1.6338,1.634,1.6337,1.6337,136300000.0
2005-09-05 10:54:00,1.6336,1.6337,1.6334,1.6335,136300000.0
2005-09-05 10:55:00,1.6334,1.6335,1.6332,1.6335,136300000.0
2005-09-05 10:56:00,1.6336,1.6336,1.6335,1.6336,136300000.0
2005-09-05 10:57:00,1.6333,1.6333,1.6332,1.6333,136300000.0
2005-09-05 10:58:00,1.6332,1.6335,1.6332,1.6333,136300000.0
2005-09-05 10:59:00,1.6332,1.6334,1.633,1.6334,136300000.0
2005-09-05 11:00:00,1.6333,1.6333,1.6331,1.6333,136300000.0
2005-09-05 11:01:00,1.6331,1.6331,1.6327,1.6329,136300000.0
2005-09-05 11:02:00,1.633,1.6331,1.6328,1.6328,136300000.0
2005-09-05 11:03:00,1.6329,1.6332,1.6329,1.633,136300000.0
2005-09-05 11:04:00,1.6329,1.633,1.6327,1.633,136300000.0
2005-09-05 11:05:00,1.6329,1.6332,1.6329,1.6332,136300000.0
2005-09-05 11:06:00,1.6331,1.6333,1.633,1.6333,136300000.0
2005-09-05 11:07:00,1.6331,1.6332,1.633,1.633,136300000.0
2005-09-05 11:08:00,1.6331,1.6331,1.6329,1.6329,136300000.0
2005-09-05 11:09:00,1.6327,1.6329,1.6326,1.6326,136300000.0
2005-09-05 11:10:00,1.6325,1.6326,1.6324,1.6326,136300000.0
2005-09-05 11:11:00,1.6325,1.6328,1.6325,1.6327,136300000.0
2005-09-05 11:12:00,1.6328,1.6328,1.6326,1.6328,136300000.0
2005-09-05 11:13:00,1.6329,1.633,1.6325,1.6325,136300000.0
2005-09-05 11:14:00,1.6326,1.6327,1.6324,1.6326,136300000.0
2005-09-05 11:15:00,1.6325,1.6329,1.6325,1.6327,136300000.0
2005-09-05 11:16:00,1.6326,1.6329,1.6325,1.6329,136300000.0
2005-09-05 11:18:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-09-05 11:19:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2005-09-05 11:20:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2005-09-05 11:21:00,1.6326,1.6326,1.6322,1.6322,136300000.0
2005-09-05 11:22:00,1.6324,1.6327,1.6324,1.6327,136300000.0
2005-09-05 11:23:00,1.6326,1.6327,1.6326,1.6326,136300000.0
2005-09-05 11:24:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-09-05 11:25:00,1.6326,1.6326,1.6322,1.6322,136300000.0
2005-09-05 11:26:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2005-09-05 11:27:00,1.6325,1.6325,1.6321,1.6321,136300000.0
2005-09-05 11:28:00,1.6322,1.6324,1.6321,1.6324,136300000.0
2005-09-05 11:29:00,1.6325,1.6325,1.6322,1.6323,136300000.0
2005-09-05 11:30:00,1.6322,1.6325,1.632,1.632,136300000.0
2005-09-05 11:31:00,1.6321,1.6324,1.6319,1.6321,136300000.0
2005-09-05 11:32:00,1.6322,1.6323,1.6321,1.6321,136300000.0
2005-09-05 11:33:00,1.632,1.632,1.6318,1.632,136300000.0
2005-09-05 11:34:00,1.6319,1.632,1.6318,1.6319,136300000.0
2005-09-05 11:35:00,1.632,1.6323,1.632,1.632,136300000.0
2005-09-05 11:36:00,1.6319,1.6324,1.6319,1.6322,136300000.0
2005-09-05 11:37:00,1.6324,1.6325,1.6322,1.6325,136300000.0
2005-09-05 11:38:00,1.6324,1.6324,1.6321,1.6321,136300000.0
2005-09-05 11:39:00,1.6319,1.632,1.6319,1.6319,136300000.0
2005-09-05 11:40:00,1.632,1.6321,1.632,1.632,136300000.0
2005-09-05 11:41:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2005-09-05 11:42:00,1.632,1.6321,1.6319,1.632,136300000.0
2005-09-05 11:43:00,1.6321,1.6321,1.632,1.6321,136300000.0
2005-09-05 11:44:00,1.632,1.632,1.6318,1.632,136300000.0
2005-09-05 11:46:00,1.6318,1.632,1.6318,1.6318,136300000.0
2005-09-05 11:47:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2005-09-05 11:48:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2005-09-05 11:49:00,1.6317,1.6321,1.6317,1.6321,136300000.0
2005-09-05 11:50:00,1.6319,1.6322,1.6319,1.6319,136300000.0
2005-09-05 11:51:00,1.632,1.632,1.6318,1.6318,136300000.0
2005-09-05 11:52:00,1.6317,1.6319,1.6316,1.6318,136300000.0
2005-09-05 11:53:00,1.6317,1.6319,1.6317,1.6319,136300000.0
2005-09-05 11:54:00,1.6318,1.632,1.6317,1.632,136300000.0
2005-09-05 11:55:00,1.6319,1.6321,1.6319,1.6319,136300000.0
2005-09-05 11:56:00,1.6318,1.6319,1.6316,1.6317,136300000.0
2005-09-05 11:57:00,1.6315,1.6317,1.6315,1.6317,136300000.0
2005-09-05 11:58:00,1.6316,1.6319,1.6315,1.6319,136300000.0
2005-09-05 11:59:00,1.6317,1.632,1.6315,1.632,136300000.0
2005-09-05 12:00:00,1.6317,1.6317,1.6316,1.6317,136300000.0
2005-09-05 12:01:00,1.6316,1.6318,1.6316,1.6317,136300000.0
2005-09-05 12:02:00,1.6318,1.6319,1.6316,1.6317,136300000.0
2005-09-05 12:03:00,1.632,1.6321,1.6317,1.632,136300000.0
2005-09-05 12:04:00,1.6319,1.6323,1.6316,1.632,136300000.0
2005-09-05 12:05:00,1.6322,1.6322,1.632,1.6321,136300000.0
2005-09-05 12:06:00,1.6322,1.6323,1.6318,1.632,136300000.0
2005-09-05 12:07:00,1.6321,1.6322,1.6319,1.6322,136300000.0
2005-09-05 12:08:00,1.6323,1.6329,1.6321,1.6329,136300000.0
2005-09-05 12:09:00,1.6331,1.6336,1.633,1.6336,136300000.0
2005-09-05 12:10:00,1.6335,1.6335,1.6331,1.6332,136300000.0
2005-09-05 12:11:00,1.6333,1.6335,1.6333,1.6333,136300000.0
2005-09-05 12:12:00,1.6334,1.6335,1.633,1.633,136300000.0
2005-09-05 12:13:00,1.6331,1.6331,1.6327,1.6328,136300000.0
2005-09-05 12:14:00,1.6327,1.6329,1.6327,1.6327,136300000.0
2005-09-05 12:15:00,1.6326,1.6332,1.6326,1.6332,136300000.0
2005-09-05 12:16:00,1.6331,1.6332,1.6331,1.6332,136300000.0
2005-09-05 12:17:00,1.6335,1.6337,1.6333,1.6334,136300000.0
2005-09-05 12:18:00,1.6333,1.6334,1.6331,1.6334,136300000.0
2005-09-05 12:19:00,1.6333,1.6333,1.6332,1.6332,136300000.0
2005-09-05 12:20:00,1.6333,1.6333,1.6332,1.6333,136300000.0
2005-09-05 12:21:00,1.6335,1.6335,1.6332,1.6335,136300000.0
2005-09-05 12:22:00,1.6336,1.6337,1.6334,1.6334,136300000.0
2005-09-05 12:23:00,1.6333,1.6336,1.6333,1.6335,136300000.0
2005-09-05 12:24:00,1.6336,1.6337,1.6333,1.6337,136300000.0
2005-09-05 12:25:00,1.6336,1.6338,1.6332,1.6335,136300000.0
2005-09-05 12:26:00,1.6337,1.6337,1.6332,1.6333,136300000.0
2005-09-05 12:27:00,1.6337,1.6337,1.6334,1.6335,136300000.0
2005-09-05 12:28:00,1.6337,1.6339,1.6337,1.6338,136300000.0
2005-09-05 12:29:00,1.6337,1.6339,1.6337,1.6338,136300000.0
2005-09-05 12:30:00,1.6336,1.6338,1.6336,1.6337,136300000.0
2005-09-05 12:31:00,1.6335,1.6339,1.6335,1.6339,136300000.0
2005-09-05 12:32:00,1.634,1.634,1.6337,1.6338,136300000.0
2005-09-05 12:33:00,1.634,1.634,1.6339,1.6339,136300000.0
2005-09-05 12:34:00,1.6338,1.6339,1.6334,1.6334,136300000.0
2005-09-05 12:35:00,1.6335,1.6339,1.6335,1.6339,136300000.0
2005-09-05 12:36:00,1.634,1.634,1.6337,1.6339,136300000.0
2005-09-05 12:37:00,1.6338,1.6342,1.6338,1.6341,136300000.0
2005-09-05 12:38:00,1.634,1.6342,1.6338,1.6342,136300000.0
2005-09-05 12:39:00,1.6341,1.6342,1.6336,1.6339,136300000.0
2005-09-05 12:40:00,1.634,1.6342,1.6336,1.6336,136300000.0
2005-09-05 12:41:00,1.6337,1.6338,1.6335,1.6337,136300000.0
2005-09-05 12:42:00,1.6335,1.6336,1.6332,1.6334,136300000.0
2005-09-05 12:43:00,1.6335,1.6337,1.6335,1.6337,136300000.0
2005-09-05 12:44:00,1.6338,1.6338,1.6337,1.6338,136300000.0
2005-09-05 12:45:00,1.6339,1.6339,1.6329,1.6332,136300000.0
2005-09-05 12:46:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2005-09-05 12:47:00,1.633,1.6331,1.6329,1.633,136300000.0
2005-09-05 12:48:00,1.6333,1.6337,1.6333,1.6336,136300000.0
2005-09-05 12:49:00,1.6332,1.6335,1.6332,1.6334,136300000.0
2005-09-05 12:50:00,1.6336,1.6339,1.6334,1.6334,136300000.0
2005-09-05 12:51:00,1.6333,1.6334,1.6333,1.6333,136300000.0
2005-09-05 12:52:00,1.6334,1.6334,1.6332,1.6332,136300000.0
2005-09-05 12:53:00,1.6333,1.6336,1.6333,1.6335,136300000.0
2005-09-05 12:54:00,1.6336,1.6336,1.6335,1.6335,136300000.0
2005-09-05 12:55:00,1.6335,1.6335,1.6335,1.6335,136300000.0
2005-09-05 12:56:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2005-09-05 12:58:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2005-09-05 12:59:00,1.6336,1.6336,1.6335,1.6335,136300000.0
2005-09-05 13:00:00,1.6336,1.6336,1.6336,1.6336,136300000.0
2005-09-05 13:01:00,1.6337,1.6337,1.6336,1.6336,136300000.0
2005-09-05 13:02:00,1.6337,1.6337,1.6335,1.6335,136300000.0
2005-09-05 13:03:00,1.6337,1.6338,1.6334,1.6336,136300000.0
2005-09-05 13:04:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2005-09-05 13:05:00,1.6335,1.6336,1.6335,1.6335,136300000.0
2005-09-05 13:06:00,1.6336,1.6337,1.6335,1.6337,136300000.0
2005-09-05 13:07:00,1.6336,1.6336,1.6336,1.6336,136300000.0
2005-09-05 13:09:00,1.6337,1.6337,1.6335,1.6336,136300000.0
2005-09-05 13:10:00,1.6334,1.6336,1.6334,1.6335,136300000.0
2005-09-05 13:11:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2005-09-05 13:12:00,1.6333,1.6336,1.6333,1.6336,136300000.0
2005-09-05 13:13:00,1.6335,1.6336,1.6335,1.6335,136300000.0
2005-09-05 13:14:00,1.6333,1.6333,1.6332,1.6332,136300000.0
2005-09-05 13:15:00,1.633,1.6334,1.6329,1.6334,136300000.0
2005-09-05 13:16:00,1.633,1.633,1.6328,1.6329,136300000.0
2005-09-05 13:17:00,1.6331,1.6331,1.6324,1.6324,136300000.0
2005-09-05 13:18:00,1.6318,1.6328,1.6318,1.6328,136300000.0
2005-09-05 13:19:00,1.6327,1.6329,1.6326,1.6328,136300000.0
2005-09-05 13:20:00,1.6327,1.6328,1.6327,1.6327,136300000.0
2005-09-05 13:21:00,1.6326,1.6328,1.6323,1.6325,136300000.0
2005-09-05 13:22:00,1.6326,1.6333,1.6325,1.6333,136300000.0
2005-09-05 13:23:00,1.6332,1.6333,1.6332,1.6332,136300000.0
2005-09-05 13:24:00,1.6331,1.6332,1.633,1.6332,136300000.0
2005-09-05 13:25:00,1.6331,1.6332,1.6329,1.6329,136300000.0
2005-09-05 13:26:00,1.633,1.6332,1.6326,1.6327,136300000.0
2005-09-05 13:27:00,1.6326,1.6328,1.6326,1.6327,136300000.0
2005-09-05 13:28:00,1.6326,1.6329,1.6326,1.6327,136300000.0
2005-09-05 13:29:00,1.6326,1.6328,1.6324,1.6328,136300000.0
2005-09-05 13:30:00,1.6329,1.633,1.6329,1.633,136300000.0
2005-09-05 13:31:00,1.6329,1.6329,1.6323,1.6326,136300000.0
2005-09-05 13:32:00,1.6327,1.6327,1.6323,1.6325,136300000.0
2005-09-05 13:33:00,1.6324,1.6327,1.6323,1.6327,136300000.0
2005-09-05 13:34:00,1.6326,1.6328,1.6326,1.6327,136300000.0
2005-09-05 13:35:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2005-09-05 13:36:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2005-09-05 13:37:00,1.6328,1.6328,1.6326,1.6327,136300000.0
2005-09-05 13:38:00,1.6328,1.6328,1.6322,1.6322,136300000.0
2005-09-05 13:39:00,1.6321,1.6324,1.6319,1.6324,136300000.0
2005-09-05 13:40:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2005-09-05 13:41:00,1.6323,1.6325,1.6322,1.6322,136300000.0
2005-09-05 13:42:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-09-05 13:43:00,1.6321,1.6322,1.632,1.632,136300000.0
2005-09-05 13:44:00,1.6322,1.6323,1.632,1.632,136300000.0
2005-09-05 13:45:00,1.6321,1.6321,1.632,1.6321,136300000.0
2005-09-05 13:46:00,1.632,1.6322,1.632,1.6321,136300000.0
2005-09-05 13:47:00,1.632,1.6321,1.632,1.632,136300000.0
2005-09-05 13:48:00,1.6321,1.6324,1.6316,1.6317,136300000.0
2005-09-05 13:50:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2005-09-05 13:51:00,1.632,1.6321,1.632,1.632,136300000.0
2005-09-05 13:52:00,1.6318,1.6321,1.6318,1.6318,136300000.0
2005-09-05 13:53:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2005-09-05 13:54:00,1.6317,1.6319,1.6317,1.6319,136300000.0
2005-09-05 13:56:00,1.6318,1.6319,1.6316,1.6319,136300000.0
2005-09-05 13:57:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 13:58:00,1.6319,1.6319,1.6318,1.6318,136300000.0
2005-09-05 14:00:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-09-05 14:01:00,1.632,1.6325,1.6319,1.6325,136300000.0
2005-09-05 14:02:00,1.6324,1.6326,1.6322,1.6323,136300000.0
2005-09-05 14:03:00,1.6324,1.6324,1.6321,1.6322,136300000.0
2005-09-05 14:04:00,1.632,1.6322,1.6318,1.6321,136300000.0
2005-09-05 14:05:00,1.6322,1.6322,1.6313,1.632,136300000.0
2005-09-05 14:06:00,1.632,1.6324,1.632,1.6321,136300000.0
2005-09-05 14:07:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2005-09-05 14:08:00,1.632,1.6321,1.6319,1.6321,136300000.0
2005-09-05 14:09:00,1.632,1.6322,1.632,1.6321,136300000.0
2005-09-05 14:10:00,1.6322,1.6325,1.6322,1.6324,136300000.0
2005-09-05 14:11:00,1.6325,1.6325,1.632,1.6321,136300000.0
2005-09-05 14:12:00,1.632,1.6324,1.632,1.6324,136300000.0
2005-09-05 14:13:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2005-09-05 14:15:00,1.6321,1.6322,1.6319,1.6319,136300000.0
2005-09-05 14:16:00,1.6318,1.6319,1.6316,1.6318,136300000.0
2005-09-05 14:17:00,1.6317,1.6318,1.6315,1.6316,136300000.0
2005-09-05 14:18:00,1.6317,1.6317,1.6313,1.6315,136300000.0
2005-09-05 14:19:00,1.6313,1.6321,1.6313,1.6319,136300000.0
2005-09-05 14:20:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2005-09-05 14:21:00,1.6319,1.6319,1.6313,1.6313,136300000.0
2005-09-05 14:22:00,1.6314,1.6314,1.631,1.6314,136300000.0
2005-09-05 14:23:00,1.6315,1.6319,1.6314,1.6318,136300000.0
2005-09-05 14:24:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2005-09-05 14:25:00,1.6314,1.6317,1.6314,1.6317,136300000.0
2005-09-05 14:26:00,1.6318,1.6319,1.6317,1.6318,136300000.0
2005-09-05 14:27:00,1.6319,1.6319,1.6318,1.6318,136300000.0
2005-09-05 14:28:00,1.6317,1.6317,1.6314,1.6314,136300000.0
2005-09-05 14:29:00,1.6315,1.6316,1.6306,1.6312,136300000.0
2005-09-05 14:30:00,1.6314,1.6314,1.6307,1.6307,136300000.0
2005-09-05 14:31:00,1.6309,1.6312,1.6307,1.6312,136300000.0
2005-09-05 14:32:00,1.631,1.631,1.6309,1.631,136300000.0
2005-09-05 14:33:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-09-05 14:34:00,1.6313,1.6315,1.631,1.6314,136300000.0
2005-09-05 14:35:00,1.6313,1.6315,1.631,1.631,136300000.0
2005-09-05 14:36:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-09-05 14:39:00,1.6313,1.6314,1.6312,1.6314,136300000.0
2005-09-05 14:40:00,1.6313,1.6316,1.6313,1.6316,136300000.0
2005-09-05 14:41:00,1.6317,1.632,1.6317,1.632,136300000.0
2005-09-05 14:42:00,1.6321,1.6322,1.6319,1.6322,136300000.0
2005-09-05 14:43:00,1.6321,1.6322,1.632,1.632,136300000.0
2005-09-05 14:44:00,1.6319,1.6321,1.6318,1.6319,136300000.0
2005-09-05 14:45:00,1.6318,1.632,1.6318,1.6318,136300000.0
2005-09-05 14:46:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2005-09-05 14:47:00,1.6322,1.6322,1.6319,1.6319,136300000.0
2005-09-05 14:48:00,1.6318,1.6322,1.6316,1.6318,136300000.0
2005-09-05 14:49:00,1.6319,1.6327,1.6318,1.6327,136300000.0
2005-09-05 14:50:00,1.6324,1.6324,1.6317,1.6318,136300000.0
2005-09-05 14:51:00,1.6317,1.6318,1.6314,1.6315,136300000.0
2005-09-05 14:52:00,1.6314,1.6316,1.631,1.6316,136300000.0
2005-09-05 14:53:00,1.6315,1.6315,1.6312,1.6312,136300000.0
2005-09-05 14:54:00,1.6313,1.6315,1.6312,1.6312,136300000.0
2005-09-05 14:55:00,1.6313,1.6313,1.6312,1.6313,136300000.0
2005-09-05 14:57:00,1.6312,1.6313,1.6312,1.6312,136300000.0
2005-09-05 14:58:00,1.631,1.6313,1.631,1.6313,136300000.0
2005-09-05 15:00:00,1.6312,1.6314,1.6309,1.6314,136300000.0
2005-09-05 15:01:00,1.6313,1.6315,1.6309,1.6315,136300000.0
2005-09-05 15:02:00,1.6317,1.6317,1.6312,1.6314,136300000.0
2005-09-05 15:03:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2005-09-05 15:04:00,1.6315,1.6317,1.6315,1.6316,136300000.0
2005-09-05 15:05:00,1.6315,1.6318,1.6315,1.6317,136300000.0
2005-09-05 15:06:00,1.6318,1.6319,1.6316,1.6317,136300000.0
2005-09-05 15:07:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2005-09-05 15:08:00,1.6315,1.6316,1.6315,1.6316,136300000.0
2005-09-05 15:09:00,1.6315,1.6318,1.6314,1.6318,136300000.0
2005-09-05 15:10:00,1.6317,1.632,1.6317,1.6319,136300000.0
2005-09-05 15:11:00,1.632,1.6321,1.6316,1.6319,136300000.0
2005-09-05 15:12:00,1.632,1.632,1.6318,1.6318,136300000.0
2005-09-05 15:13:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-09-05 15:15:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2005-09-05 15:16:00,1.6316,1.6317,1.6316,1.6316,136300000.0
2005-09-05 15:17:00,1.6317,1.6317,1.6316,1.6316,136300000.0
2005-09-05 15:18:00,1.6315,1.6316,1.6309,1.6309,136300000.0
2005-09-05 15:19:00,1.631,1.631,1.6307,1.6309,136300000.0
2005-09-05 15:20:00,1.6307,1.631,1.6307,1.6309,136300000.0
2005-09-05 15:21:00,1.631,1.631,1.6306,1.6306,136300000.0
2005-09-05 15:22:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2005-09-05 15:23:00,1.6307,1.6307,1.6306,1.6307,136300000.0
2005-09-05 15:25:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-09-05 15:27:00,1.6307,1.631,1.6307,1.631,136300000.0
2005-09-05 15:28:00,1.6309,1.631,1.6309,1.6309,136300000.0
2005-09-05 15:29:00,1.631,1.6314,1.6309,1.6313,136300000.0
2005-09-05 15:30:00,1.6312,1.6316,1.631,1.6315,136300000.0
2005-09-05 15:31:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2005-09-05 15:32:00,1.6318,1.632,1.6316,1.6316,136300000.0
2005-09-05 15:33:00,1.6317,1.6317,1.6315,1.6316,136300000.0
2005-09-05 15:34:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 15:35:00,1.6316,1.6316,1.6315,1.6316,136300000.0
2005-09-05 15:36:00,1.6315,1.6317,1.6313,1.6314,136300000.0
2005-09-05 15:37:00,1.6315,1.632,1.6314,1.6316,136300000.0
2005-09-05 15:38:00,1.6318,1.6319,1.6315,1.6318,136300000.0
2005-09-05 15:39:00,1.6317,1.6319,1.6312,1.6313,136300000.0
2005-09-05 15:40:00,1.6312,1.6316,1.6312,1.6315,136300000.0
2005-09-05 15:41:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2005-09-05 15:42:00,1.6315,1.6318,1.6315,1.6317,136300000.0
2005-09-05 15:43:00,1.6318,1.6319,1.6316,1.6317,136300000.0
2005-09-05 15:44:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2005-09-05 15:45:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2005-09-05 15:47:00,1.6316,1.6316,1.6312,1.6313,136300000.0
2005-09-05 15:48:00,1.6312,1.6315,1.6312,1.6315,136300000.0
2005-09-05 15:49:00,1.6314,1.6316,1.6314,1.6315,136300000.0
2005-09-05 15:50:00,1.6314,1.6314,1.631,1.631,136300000.0
2005-09-05 15:51:00,1.6312,1.6313,1.631,1.631,136300000.0
2005-09-05 15:53:00,1.6309,1.6309,1.6309,1.6309,136300000.0
2005-09-05 15:54:00,1.6309,1.631,1.6306,1.631,136300000.0
2005-09-05 15:55:00,1.6309,1.631,1.6306,1.6306,136300000.0
2005-09-05 15:56:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2005-09-05 15:57:00,1.6307,1.6309,1.6307,1.6309,136300000.0
2005-09-05 15:58:00,1.6307,1.6314,1.6306,1.6314,136300000.0
2005-09-05 15:59:00,1.6315,1.6315,1.6307,1.6309,136300000.0
2005-09-05 16:00:00,1.631,1.631,1.6309,1.631,136300000.0
2005-09-05 16:01:00,1.6309,1.6313,1.6309,1.631,136300000.0
2005-09-05 16:02:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-09-05 16:03:00,1.631,1.631,1.631,1.631,136300000.0
2005-09-05 16:04:00,1.6307,1.631,1.6307,1.631,136300000.0
2005-09-05 16:05:00,1.6309,1.6316,1.6309,1.6316,136300000.0
2005-09-05 16:06:00,1.6318,1.6318,1.6312,1.6315,136300000.0
2005-09-05 16:07:00,1.6314,1.6317,1.6313,1.6315,136300000.0
2005-09-05 16:08:00,1.6316,1.6319,1.6309,1.631,136300000.0
2005-09-05 16:09:00,1.6312,1.6313,1.6312,1.6312,136300000.0
2005-09-05 16:10:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-09-05 16:11:00,1.6309,1.6309,1.63,1.63,136300000.0
2005-09-05 16:12:00,1.6302,1.6302,1.6299,1.63,136300000.0
2005-09-05 16:13:00,1.6299,1.63,1.6299,1.63,136300000.0
2005-09-05 16:14:00,1.6299,1.631,1.6299,1.631,136300000.0
2005-09-05 16:15:00,1.6309,1.6315,1.6306,1.6312,136300000.0
2005-09-05 16:16:00,1.631,1.631,1.6307,1.6307,136300000.0
2005-09-05 16:17:00,1.631,1.6314,1.631,1.6314,136300000.0
2005-09-05 16:18:00,1.6313,1.6316,1.6313,1.6316,136300000.0
2005-09-05 16:19:00,1.6315,1.6317,1.6315,1.6317,136300000.0
2005-09-05 16:20:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2005-09-05 16:21:00,1.6315,1.6316,1.6315,1.6316,136300000.0
2005-09-05 16:22:00,1.6315,1.6318,1.6315,1.6317,136300000.0
2005-09-05 16:23:00,1.6319,1.6321,1.6318,1.6319,136300000.0
2005-09-05 16:24:00,1.6318,1.632,1.6318,1.6318,136300000.0
2005-09-05 16:25:00,1.6319,1.6322,1.6319,1.632,136300000.0
2005-09-05 16:26:00,1.6318,1.6319,1.6314,1.6315,136300000.0
2005-09-05 16:27:00,1.6314,1.6317,1.6313,1.6316,136300000.0
2005-09-05 16:28:00,1.6315,1.6316,1.6312,1.6316,136300000.0
2005-09-05 16:29:00,1.6318,1.6319,1.6315,1.6318,136300000.0
2005-09-05 16:30:00,1.6317,1.6317,1.6314,1.6314,136300000.0
2005-09-05 16:31:00,1.6315,1.6315,1.6312,1.6314,136300000.0
2005-09-05 16:32:00,1.6315,1.6315,1.6313,1.6313,136300000.0
2005-09-05 16:33:00,1.6314,1.6316,1.6313,1.6315,136300000.0
2005-09-05 16:34:00,1.6314,1.6315,1.6312,1.6312,136300000.0
2005-09-05 16:35:00,1.6313,1.6314,1.631,1.6314,136300000.0
2005-09-05 16:36:00,1.6315,1.6315,1.6313,1.6314,136300000.0
2005-09-05 16:37:00,1.6315,1.6317,1.6314,1.6316,136300000.0
2005-09-05 16:38:00,1.6317,1.6317,1.6314,1.6315,136300000.0
2005-09-05 16:39:00,1.6313,1.6314,1.6309,1.6309,136300000.0
2005-09-05 16:40:00,1.6307,1.631,1.6307,1.6309,136300000.0
2005-09-05 16:41:00,1.631,1.631,1.6306,1.6307,136300000.0
2005-09-05 16:42:00,1.6306,1.6306,1.6305,1.6305,136300000.0
2005-09-05 16:43:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2005-09-05 16:44:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2005-09-05 16:45:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-09-05 16:46:00,1.6305,1.6306,1.6304,1.6305,136300000.0
2005-09-05 16:47:00,1.6306,1.6306,1.63,1.6302,136300000.0
2005-09-05 16:48:00,1.6303,1.6303,1.6296,1.6303,136300000.0
2005-09-05 16:49:00,1.6303,1.6303,1.63,1.6303,136300000.0
2005-09-05 16:50:00,1.6305,1.6305,1.63,1.63,136300000.0
2005-09-05 16:51:00,1.6299,1.63,1.6292,1.6296,136300000.0
2005-09-05 16:52:00,1.6292,1.6294,1.6287,1.6291,136300000.0
2005-09-05 16:53:00,1.629,1.6297,1.629,1.6291,136300000.0
2005-09-05 16:54:00,1.6289,1.6294,1.6289,1.6294,136300000.0
2005-09-05 16:55:00,1.6296,1.63,1.6296,1.6297,136300000.0
2005-09-05 16:56:00,1.6298,1.63,1.6297,1.6298,136300000.0
2005-09-05 16:57:00,1.6297,1.63,1.6297,1.6298,136300000.0
2005-09-05 16:58:00,1.6299,1.63,1.6298,1.63,136300000.0
2005-09-05 16:59:00,1.6299,1.6299,1.6297,1.6298,136300000.0
2005-09-05 17:00:00,1.6296,1.63,1.6294,1.6297,136300000.0
2005-09-05 17:01:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2005-09-05 17:02:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2005-09-05 17:03:00,1.6296,1.6299,1.6294,1.6296,136300000.0
2005-09-05 17:04:00,1.6297,1.6304,1.6296,1.6302,136300000.0
2005-09-05 17:05:00,1.6303,1.6303,1.6298,1.6299,136300000.0
2005-09-05 17:06:00,1.6298,1.63,1.6294,1.63,136300000.0
2005-09-05 17:07:00,1.6303,1.6304,1.63,1.6302,136300000.0
2005-09-05 17:08:00,1.6303,1.6303,1.6302,1.6303,136300000.0
2005-09-05 17:09:00,1.6302,1.6304,1.63,1.6304,136300000.0
2005-09-05 17:10:00,1.6305,1.6305,1.6303,1.6303,136300000.0
2005-09-05 17:12:00,1.6304,1.6304,1.6302,1.6302,136300000.0
2005-09-05 17:13:00,1.6303,1.6304,1.63,1.6302,136300000.0
2005-09-05 17:14:00,1.63,1.6302,1.63,1.63,136300000.0
2005-09-05 17:15:00,1.6299,1.63,1.6298,1.6298,136300000.0
2005-09-05 17:16:00,1.6299,1.6299,1.6292,1.6296,136300000.0
2005-09-05 17:17:00,1.6297,1.6303,1.6297,1.6302,136300000.0
2005-09-05 17:18:00,1.6303,1.6304,1.6299,1.6299,136300000.0
2005-09-05 17:19:00,1.63,1.63,1.6297,1.6297,136300000.0
2005-09-05 17:20:00,1.6296,1.6298,1.6294,1.6297,136300000.0
2005-09-05 17:21:00,1.6298,1.63,1.6297,1.63,136300000.0
2005-09-05 17:22:00,1.6297,1.63,1.6297,1.63,136300000.0
2005-09-05 17:23:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-09-05 17:24:00,1.6299,1.6302,1.6299,1.63,136300000.0
2005-09-05 17:25:00,1.6302,1.6304,1.6302,1.6303,136300000.0
2005-09-05 17:26:00,1.6302,1.6306,1.6302,1.6306,136300000.0
2005-09-05 17:27:00,1.6307,1.6307,1.6305,1.6305,136300000.0
2005-09-05 17:28:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-09-05 17:29:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2005-09-05 17:30:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-09-05 17:31:00,1.6309,1.6312,1.6309,1.6312,136300000.0
2005-09-05 17:32:00,1.631,1.6314,1.631,1.6314,136300000.0
2005-09-05 17:33:00,1.6313,1.6314,1.631,1.6312,136300000.0
2005-09-05 17:34:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-09-05 17:35:00,1.6312,1.6312,1.631,1.631,136300000.0
2005-09-05 17:36:00,1.6312,1.6312,1.6306,1.6306,136300000.0
2005-09-05 17:37:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2005-09-05 17:38:00,1.6307,1.6307,1.6305,1.6305,136300000.0
2005-09-05 17:39:00,1.6306,1.631,1.6303,1.6307,136300000.0
2005-09-05 17:40:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2005-09-05 17:41:00,1.6307,1.6316,1.6306,1.6315,136300000.0
2005-09-05 17:42:00,1.6316,1.632,1.6315,1.6317,136300000.0
2005-09-05 17:43:00,1.6316,1.632,1.6315,1.6319,136300000.0
2005-09-05 17:44:00,1.632,1.632,1.6315,1.6315,136300000.0
2005-09-05 17:45:00,1.6316,1.6316,1.6312,1.6314,136300000.0
2005-09-05 17:46:00,1.6315,1.6316,1.6314,1.6315,136300000.0
2005-09-05 17:47:00,1.6314,1.6318,1.631,1.631,136300000.0
2005-09-05 17:48:00,1.6312,1.6314,1.631,1.6312,136300000.0
2005-09-05 17:49:00,1.631,1.6314,1.631,1.6314,136300000.0
2005-09-05 17:50:00,1.6315,1.6316,1.6312,1.6316,136300000.0
2005-09-05 17:51:00,1.6315,1.6317,1.6315,1.6315,136300000.0
2005-09-05 17:52:00,1.6316,1.6316,1.631,1.631,136300000.0
2005-09-05 17:53:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-09-05 17:54:00,1.6312,1.6312,1.631,1.631,136300000.0
2005-09-05 17:55:00,1.6313,1.6316,1.6312,1.6316,136300000.0
2005-09-05 17:56:00,1.6314,1.6315,1.631,1.6312,136300000.0
2005-09-05 17:57:00,1.6313,1.6314,1.6312,1.6314,136300000.0
2005-09-05 17:58:00,1.6315,1.6315,1.6314,1.6315,136300000.0
2005-09-05 17:59:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2005-09-05 18:00:00,1.6315,1.6316,1.631,1.6312,136300000.0
2005-09-05 18:01:00,1.631,1.6316,1.631,1.6316,136300000.0
2005-09-05 18:02:00,1.6321,1.6327,1.6321,1.6327,136300000.0
2005-09-05 18:03:00,1.6325,1.6328,1.6325,1.6327,136300000.0
2005-09-05 18:04:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2005-09-05 18:05:00,1.6324,1.6327,1.6324,1.6324,136300000.0
2005-09-05 18:06:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-09-05 18:07:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2005-09-05 18:08:00,1.6325,1.6329,1.6322,1.6325,136300000.0
2005-09-05 18:09:00,1.6324,1.6324,1.632,1.6322,136300000.0
2005-09-05 18:10:00,1.6325,1.6325,1.632,1.6324,136300000.0
2005-09-05 18:11:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2005-09-05 18:12:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 18:13:00,1.6318,1.6321,1.6318,1.6319,136300000.0
2005-09-05 18:14:00,1.6315,1.6319,1.6315,1.6318,136300000.0
2005-09-05 18:15:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2005-09-05 18:17:00,1.6314,1.6316,1.6313,1.6313,136300000.0
2005-09-05 18:18:00,1.6314,1.6318,1.6314,1.6317,136300000.0
2005-09-05 18:19:00,1.6316,1.6319,1.6314,1.6315,136300000.0
2005-09-05 18:20:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2005-09-05 18:21:00,1.6319,1.6322,1.6318,1.6322,136300000.0
2005-09-05 18:23:00,1.632,1.6322,1.632,1.6322,136300000.0
2005-09-05 18:25:00,1.632,1.6322,1.632,1.6322,136300000.0
2005-09-05 18:26:00,1.6315,1.6316,1.6314,1.6314,136300000.0
2005-09-05 18:27:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2005-09-05 18:28:00,1.6315,1.6316,1.6312,1.6312,136300000.0
2005-09-05 18:29:00,1.631,1.631,1.631,1.631,136300000.0
2005-09-05 18:31:00,1.6312,1.6312,1.6309,1.631,136300000.0
2005-09-05 18:32:00,1.6312,1.6313,1.6312,1.6312,136300000.0
2005-09-05 18:33:00,1.6313,1.6314,1.631,1.631,136300000.0
2005-09-05 18:34:00,1.6312,1.6313,1.631,1.6312,136300000.0
2005-09-05 18:35:00,1.631,1.631,1.631,1.631,136300000.0
2005-09-05 18:36:00,1.6312,1.6314,1.6312,1.6313,136300000.0
2005-09-05 18:37:00,1.6312,1.6313,1.631,1.631,136300000.0
2005-09-05 18:40:00,1.6313,1.6313,1.631,1.6312,136300000.0
2005-09-05 18:41:00,1.631,1.631,1.631,1.631,136300000.0
2005-09-05 18:42:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2005-09-05 18:44:00,1.6315,1.6316,1.6312,1.6312,136300000.0
2005-09-05 18:45:00,1.631,1.6313,1.6305,1.6309,136300000.0
2005-09-05 18:46:00,1.631,1.6313,1.6307,1.6313,136300000.0
2005-09-05 18:47:00,1.6312,1.6313,1.631,1.6313,136300000.0
2005-09-05 18:48:00,1.6312,1.6315,1.631,1.6315,136300000.0
2005-09-05 18:49:00,1.6316,1.6316,1.6313,1.6313,136300000.0
2005-09-05 18:50:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2005-09-05 18:51:00,1.6315,1.6316,1.6314,1.6316,136300000.0
2005-09-05 18:52:00,1.6315,1.6317,1.6314,1.6316,136300000.0
2005-09-05 18:53:00,1.6317,1.6318,1.6316,1.6318,136300000.0
2005-09-05 18:54:00,1.6317,1.6317,1.6313,1.6315,136300000.0
2005-09-05 18:55:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2005-09-05 18:56:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2005-09-05 18:57:00,1.6314,1.6314,1.631,1.631,136300000.0
2005-09-05 18:58:00,1.6312,1.6314,1.631,1.631,136300000.0
2005-09-05 18:59:00,1.6312,1.6317,1.631,1.6312,136300000.0
2005-09-05 19:00:00,1.6316,1.6317,1.6314,1.6317,136300000.0
2005-09-05 19:01:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2005-09-05 19:02:00,1.631,1.631,1.6309,1.6309,136300000.0
2005-09-05 19:03:00,1.631,1.631,1.631,1.631,136300000.0
2005-09-05 19:04:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2005-09-05 19:05:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2005-09-05 19:06:00,1.6312,1.6313,1.631,1.631,136300000.0
2005-09-05 19:07:00,1.6312,1.6313,1.6312,1.6313,136300000.0
2005-09-05 19:08:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2005-09-05 19:10:00,1.6316,1.6317,1.6313,1.6314,136300000.0
2005-09-05 19:11:00,1.6317,1.632,1.6315,1.632,136300000.0
2005-09-05 19:12:00,1.6322,1.6324,1.632,1.6324,136300000.0
2005-09-05 19:13:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-09-05 19:14:00,1.6324,1.6324,1.632,1.6324,136300000.0
2005-09-05 19:15:00,1.6327,1.6329,1.6325,1.6328,136300000.0
2005-09-05 19:16:00,1.6327,1.6327,1.6322,1.6322,136300000.0
2005-09-05 19:17:00,1.6324,1.6324,1.6321,1.6322,136300000.0
2005-09-05 19:18:00,1.6324,1.6325,1.6322,1.6325,136300000.0
2005-09-05 19:20:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-09-05 19:22:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-09-05 19:23:00,1.6322,1.6324,1.6321,1.6322,136300000.0
2005-09-05 19:26:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-09-05 19:27:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 19:28:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2005-09-05 19:29:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2005-09-05 19:30:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-09-05 19:31:00,1.6324,1.6324,1.6321,1.6321,136300000.0
2005-09-05 19:32:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2005-09-05 19:34:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-09-05 19:35:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 19:36:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-09-05 19:39:00,1.6319,1.632,1.6314,1.6314,136300000.0
2005-09-05 19:40:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2005-09-05 19:43:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2005-09-05 19:44:00,1.6316,1.632,1.6316,1.6316,136300000.0
2005-09-05 19:45:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 19:47:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 19:48:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 19:50:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2005-09-05 19:52:00,1.6313,1.6315,1.6313,1.6314,136300000.0
2005-09-05 19:54:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2005-09-05 19:55:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2005-09-05 19:56:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2005-09-05 19:57:00,1.6315,1.6315,1.631,1.631,136300000.0
2005-09-05 19:58:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2005-09-05 20:02:00,1.631,1.6314,1.631,1.6314,136300000.0
2005-09-05 20:03:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2005-09-05 20:04:00,1.6314,1.6314,1.6313,1.6314,136300000.0
2005-09-05 20:05:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2005-09-05 20:07:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2005-09-05 20:08:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2005-09-05 20:10:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2005-09-05 20:11:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 20:12:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2005-09-05 20:13:00,1.6318,1.632,1.6318,1.6318,136300000.0
2005-09-05 20:19:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 20:21:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2005-09-05 20:22:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2005-09-05 20:23:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 20:25:00,1.6316,1.632,1.6316,1.632,136300000.0
2005-09-05 20:26:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 20:27:00,1.6316,1.6318,1.6315,1.6318,136300000.0
2005-09-05 20:28:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 20:30:00,1.6315,1.6317,1.6315,1.6317,136300000.0
2005-09-05 20:32:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 20:34:00,1.6322,1.6324,1.632,1.632,136300000.0
2005-09-05 20:43:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2005-09-05 20:44:00,1.6317,1.6318,1.6317,1.6318,136300000.0
2005-09-05 20:49:00,1.6319,1.632,1.6318,1.6318,136300000.0
2005-09-05 20:50:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-09-05 20:51:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 20:55:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-09-05 21:00:00,1.632,1.632,1.6317,1.6317,136300000.0
2005-09-05 21:02:00,1.6319,1.6321,1.6317,1.6319,136300000.0
2005-09-05 21:03:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2005-09-05 21:05:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-09-05 21:08:00,1.632,1.632,1.632,1.632,136300000.0
2005-09-05 21:10:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 21:11:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 21:13:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 21:15:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 21:16:00,1.6316,1.6319,1.6316,1.6319,136300000.0
2005-09-05 21:17:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 21:18:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-09-05 21:20:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2005-09-05 21:22:00,1.632,1.632,1.632,1.632,136300000.0
2005-09-05 21:25:00,1.6322,1.6322,1.632,1.632,136300000.0
2005-09-05 21:26:00,1.6319,1.632,1.6318,1.6319,136300000.0
2005-09-05 21:27:00,1.632,1.632,1.632,1.632,136300000.0
2005-09-05 21:28:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2005-09-05 21:29:00,1.6317,1.6319,1.6316,1.6318,136300000.0
2005-09-05 21:30:00,1.6317,1.6318,1.6316,1.6316,136300000.0
2005-09-05 21:31:00,1.6317,1.6317,1.6316,1.6316,136300000.0
2005-09-05 21:32:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 21:34:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2005-09-05 21:35:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2005-09-05 21:36:00,1.6317,1.6317,1.6316,1.6316,136300000.0
2005-09-05 21:39:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-05 21:44:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-05 21:46:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2005-09-05 21:47:00,1.632,1.6322,1.632,1.6321,136300000.0
2005-09-05 21:48:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2005-09-05 21:49:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2005-09-05 21:50:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 21:51:00,1.6324,1.6324,1.6321,1.6322,136300000.0
2005-09-05 21:52:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-09-05 21:56:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-09-05 21:57:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 22:00:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-09-05 22:02:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 22:03:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2005-09-05 22:05:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-05 22:07:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2005-09-05 22:08:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 22:09:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-09-05 22:12:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-05 22:13:00,1.632,1.632,1.632,1.632,136300000.0
2005-09-05 22:15:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 22:16:00,1.632,1.6322,1.632,1.6321,136300000.0
2005-09-05 22:17:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2005-09-05 22:19:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2005-09-05 22:20:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-09-05 22:21:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-09-05 22:22:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 22:23:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-09-05 22:24:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2005-09-05 22:25:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-09-05 22:26:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-09-05 22:27:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-05 22:28:00,1.6323,1.6324,1.6322,1.6324,136300000.0
2005-09-05 22:30:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2005-09-05 22:31:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-09-05 22:34:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-05 22:35:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-09-05 22:36:00,1.6332,1.6332,1.6332,1.6332,136300000.0
2005-09-05 22:37:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-09-05 22:38:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2005-09-05 22:39:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2005-09-05 22:40:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-05 22:42:00,1.6336,1.6336,1.6336,1.6336,136300000.0
2005-09-05 22:43:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-05 22:44:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-05 22:45:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2005-09-05 22:46:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-05 22:47:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2005-09-05 22:48:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-05 22:49:00,1.633,1.633,1.6329,1.633,136300000.0
2005-09-05 22:50:00,1.6329,1.6331,1.6329,1.633,136300000.0
2005-09-05 22:51:00,1.6333,1.6335,1.6333,1.6335,136300000.0
2005-09-05 22:52:00,1.6334,1.6335,1.6334,1.6334,136300000.0
2005-09-05 22:53:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-09-05 22:54:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-05 22:55:00,1.6333,1.6334,1.6333,1.6333,136300000.0
2005-09-05 22:56:00,1.6331,1.6333,1.633,1.6331,136300000.0
2005-09-05 22:57:00,1.633,1.633,1.6329,1.6329,136300000.0
2005-09-05 22:58:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2005-09-05 22:59:00,1.633,1.6338,1.633,1.6338,136300000.0
2005-09-05 23:00:00,1.6338,1.6338,1.6336,1.6336,136300000.0
2005-09-05 23:01:00,1.6335,1.6335,1.6335,1.6335,136300000.0
2005-09-05 23:02:00,1.6331,1.6335,1.633,1.633,136300000.0
2005-09-05 23:04:00,1.6335,1.6335,1.6335,1.6335,136300000.0
2005-09-05 23:06:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-05 23:07:00,1.6338,1.6338,1.6338,1.6338,136300000.0
2005-09-05 23:08:00,1.633,1.6333,1.633,1.6333,136300000.0
2005-09-05 23:09:00,1.633,1.6331,1.633,1.6331,136300000.0
2005-09-05 23:10:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-05 23:11:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-05 23:12:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-05 23:13:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2005-09-05 23:14:00,1.6328,1.633,1.6328,1.633,136300000.0
2005-09-05 23:15:00,1.6328,1.6331,1.6328,1.6331,136300000.0
2005-09-05 23:17:00,1.6339,1.6339,1.6339,1.6339,136300000.0
2005-09-05 23:18:00,1.6338,1.6338,1.6338,1.6338,136300000.0
2005-09-05 23:19:00,1.6333,1.6333,1.6331,1.6333,136300000.0
2005-09-05 23:21:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2005-09-05 23:23:00,1.6332,1.6334,1.6331,1.6331,136300000.0
2005-09-05 23:24:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-09-05 23:25:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2005-09-05 23:27:00,1.6335,1.6336,1.6334,1.6336,136300000.0
2005-09-05 23:28:00,1.6335,1.6335,1.6333,1.6333,136300000.0
2005-09-05 23:29:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-05 23:30:00,1.6336,1.6336,1.6336,1.6336,136300000.0
2005-09-05 23:31:00,1.6337,1.6337,1.6337,1.6337,136300000.0
2005-09-05 23:32:00,1.6333,1.6333,1.633,1.6331,136300000.0
2005-09-05 23:33:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-09-05 23:35:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2005-09-05 23:38:00,1.6341,1.6341,1.6341,1.6341,136300000.0
2005-09-05 23:39:00,1.6335,1.6335,1.6333,1.6333,136300000.0
2005-09-05 23:40:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2005-09-05 23:41:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2005-09-05 23:42:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-05 23:43:00,1.6329,1.6331,1.6329,1.6329,136300000.0
2005-09-05 23:44:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2005-09-05 23:45:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2005-09-05 23:46:00,1.6329,1.633,1.6329,1.633,136300000.0
2005-09-05 23:47:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-05 23:48:00,1.6331,1.6331,1.6329,1.633,136300000.0
2005-09-05 23:53:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-05 23:54:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-09-05 23:55:00,1.6327,1.6327,1.6322,1.6322,136300000.0
2005-09-05 23:56:00,1.632,1.632,1.632,1.632,136300000.0
2005-09-05 23:57:00,1.6325,1.6325,1.6321,1.6324,136300000.0
2005-09-05 23:58:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-09-05 23:59:00,1.6321,1.6322,1.631,1.6315,136300000.0
2005-09-06 00:00:00,1.6317,1.6321,1.6313,1.6321,136300000.0
2005-09-06 00:01:00,1.6319,1.6321,1.6318,1.632,136300000.0
2005-09-06 00:02:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2005-09-06 00:03:00,1.6319,1.6322,1.6319,1.6322,136300000.0
2005-09-06 00:04:00,1.632,1.632,1.6319,1.632,136300000.0
2005-09-06 00:06:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2005-09-06 00:07:00,1.6327,1.6329,1.6327,1.6327,136300000.0
2005-09-06 00:09:00,1.6325,1.6334,1.6325,1.6334,136300000.0
2005-09-06 00:10:00,1.6333,1.6333,1.6329,1.6329,136300000.0
2005-09-06 00:11:00,1.6337,1.6337,1.6337,1.6337,136300000.0
2005-09-06 00:12:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-06 00:13:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2005-09-06 00:14:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2005-09-06 00:15:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2005-09-06 00:16:00,1.6339,1.6339,1.6339,1.6339,136300000.0
2005-09-06 00:17:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-06 00:18:00,1.6331,1.6331,1.633,1.6331,136300000.0
2005-09-06 00:19:00,1.6329,1.634,1.6329,1.6336,136300000.0
2005-09-06 00:20:00,1.6335,1.6335,1.633,1.6331,136300000.0
2005-09-06 00:21:00,1.633,1.6331,1.633,1.6331,136300000.0
2005-09-06 00:22:00,1.633,1.6333,1.6328,1.6333,136300000.0
2005-09-06 00:23:00,1.6334,1.6334,1.6333,1.6333,136300000.0
2005-09-06 00:24:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-09-06 00:25:00,1.633,1.6333,1.6328,1.6333,136300000.0
2005-09-06 00:26:00,1.6334,1.6336,1.6331,1.6333,136300000.0
2005-09-06 00:27:00,1.6332,1.6333,1.6331,1.6333,136300000.0
2005-09-06 00:28:00,1.6331,1.6331,1.6329,1.6331,136300000.0
2005-09-06 00:29:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2005-09-06 00:30:00,1.633,1.6331,1.6328,1.6328,136300000.0
2005-09-06 00:31:00,1.6329,1.6329,1.6327,1.6328,136300000.0
2005-09-06 00:32:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2005-09-06 00:33:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2005-09-06 00:34:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2005-09-06 00:35:00,1.6325,1.6331,1.6325,1.6327,136300000.0
2005-09-06 00:36:00,1.6328,1.6329,1.6324,1.6324,136300000.0
2005-09-06 00:37:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-09-06 00:38:00,1.6332,1.6332,1.6332,1.6332,136300000.0
2005-09-06 00:39:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-09-06 00:40:00,1.6324,1.6324,1.6315,1.6316,136300000.0
2005-09-06 00:41:00,1.6315,1.6322,1.6315,1.6321,136300000.0
2005-09-06 00:42:00,1.632,1.6322,1.6318,1.6322,136300000.0
2005-09-06 00:43:00,1.6321,1.6324,1.6321,1.6321,136300000.0
2005-09-06 00:44:00,1.632,1.632,1.632,1.632,136300000.0
2005-09-06 00:45:00,1.6321,1.6324,1.632,1.6324,136300000.0
2005-09-06 00:46:00,1.6322,1.6322,1.632,1.6322,136300000.0
2005-09-06 00:47:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2005-09-06 00:48:00,1.632,1.632,1.6317,1.6317,136300000.0
2005-09-06 00:49:00,1.6318,1.6321,1.6318,1.6321,136300000.0
2005-09-06 00:50:00,1.6321,1.6321,1.632,1.632,136300000.0
2005-09-06 00:51:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-09-06 00:52:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-09-06 00:53:00,1.633,1.633,1.633,1.633,136300000.0
2005-09-06 00:54:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2005-09-06 00:55:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-09-06 00:56:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-09-06 00:57:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-09-06 00:58:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2005-09-06 00:59:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-09-06 01:00:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2005-09-06 01:01:00,1.632,1.6321,1.6314,1.6315,136300000.0
2005-09-06 01:02:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2005-09-06 01:03:00,1.6317,1.6318,1.6314,1.6318,136300000.0
2005-09-06 01:04:00,1.6316,1.6316,1.6306,1.6306,136300000.0
2005-09-06 01:05:00,1.6309,1.631,1.6307,1.6309,136300000.0
2005-09-06 01:06:00,1.6313,1.6314,1.6309,1.6309,136300000.0
2005-09-06 01:07:00,1.631,1.6313,1.6307,1.631,136300000.0
2005-09-06 01:08:00,1.6312,1.6314,1.631,1.6313,136300000.0
2005-09-06 01:09:00,1.6314,1.6318,1.6314,1.6317,136300000.0
2005-09-06 01:10:00,1.6318,1.6318,1.6314,1.6318,136300000.0
2005-09-06 01:11:00,1.632,1.632,1.6316,1.6316,136300000.0
2005-09-06 01:12:00,1.6317,1.6318,1.6317,1.6318,136300000.0
2005-09-06 01:13:00,1.6317,1.6319,1.6316,1.6318,136300000.0
2005-09-06 01:14:00,1.6317,1.6318,1.6316,1.6317,136300000.0
2005-09-06 01:15:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-06 01:16:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-09-06 01:18:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2005-09-06 01:19:00,1.6316,1.6316,1.6313,1.6313,136300000.0
2005-09-06 01:20:00,1.6315,1.6316,1.6313,1.6316,136300000.0
2005-09-06 01:21:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2005-09-06 01:22:00,1.6317,1.6317,1.6314,1.6314,136300000.0
2005-09-06 01:23:00,1.6315,1.6315,1.631,1.6312,136300000.0
2005-09-06 01:24:00,1.631,1.6312,1.631,1.631,136300000.0
2005-09-06 01:25:00,1.6312,1.6315,1.631,1.6314,136300000.0
2005-09-06 01:26:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-09-06 01:27:00,1.6313,1.6314,1.631,1.6312,136300000.0
2005-09-06 01:28:00,1.6306,1.6309,1.6305,1.6306,136300000.0
2005-09-06 01:29:00,1.6307,1.631,1.6306,1.6307,136300000.0
2005-09-06 01:30:00,1.6309,1.6312,1.6307,1.631,136300000.0
2005-09-06 01:31:00,1.6312,1.6312,1.631,1.6312,136300000.0
2005-09-06 01:32:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2005-09-06 01:33:00,1.6307,1.6314,1.6307,1.6312,136300000.0
2005-09-06 01:34:00,1.631,1.631,1.6306,1.6306,136300000.0
2005-09-06 01:35:00,1.6307,1.631,1.6306,1.631,136300000.0
2005-09-06 01:36:00,1.6313,1.6314,1.6309,1.631,136300000.0
2005-09-06 01:37:00,1.6312,1.6317,1.631,1.631,136300000.0
2005-09-06 01:38:00,1.6312,1.6314,1.6312,1.6313,136300000.0
2005-09-06 01:39:00,1.6314,1.6318,1.6314,1.6315,136300000.0
2005-09-06 01:40:00,1.6316,1.6316,1.6312,1.6316,136300000.0
2005-09-06 01:41:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2005-09-06 01:42:00,1.6314,1.6317,1.631,1.6317,136300000.0
2005-09-06 01:43:00,1.6316,1.6322,1.6315,1.6319,136300000.0
2005-09-06 01:44:00,1.632,1.6322,1.6314,1.6315,136300000.0
2005-09-06 01:45:00,1.6316,1.6317,1.6314,1.6314,136300000.0
2005-09-06 01:46:00,1.6313,1.6316,1.6312,1.6314,136300000.0
2005-09-06 01:47:00,1.6315,1.6315,1.631,1.6312,136300000.0
2005-09-06 01:48:00,1.631,1.6314,1.6309,1.6309,136300000.0
2005-09-06 01:49:00,1.631,1.631,1.6306,1.6307,136300000.0
2005-09-06 01:50:00,1.6306,1.6309,1.6305,1.6307,136300000.0
2005-09-06 01:51:00,1.6309,1.631,1.6307,1.6309,136300000.0
2005-09-06 01:52:00,1.6307,1.6309,1.6307,1.6307,136300000.0
2005-09-06 01:53:00,1.6309,1.6309,1.6307,1.6307,136300000.0
2005-09-06 01:54:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2005-09-06 01:55:00,1.6307,1.631,1.6306,1.6306,136300000.0
2005-09-06 01:56:00,1.6305,1.6307,1.6305,1.6306,136300000.0
2005-09-06 01:57:00,1.6309,1.631,1.6306,1.6306,136300000.0
2005-09-06 01:58:00,1.6308,1.631,1.6306,1.6307,136300000.0
2005-09-06 01:59:00,1.6308,1.6309,1.6307,1.6309,136300000.0
2005-09-06 02:00:00,1.631,1.631,1.631,1.631,136300000.0
2005-09-06 02:01:00,1.631,1.631,1.6309,1.631,136300000.0
2005-09-06 02:02:00,1.6312,1.6312,1.6307,1.631,136300000.0
2005-09-06 02:03:00,1.631,1.631,1.6309,1.631,136300000.0
2005-09-06 02:04:00,1.631,1.6313,1.6309,1.631,136300000.0
2005-09-06 02:05:00,1.631,1.631,1.6309,1.631,136300000.0
2005-09-06 02:06:00,1.631,1.631,1.6309,1.631,136300000.0
2005-09-06 02:07:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-09-06 02:08:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-09-06 02:09:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2005-09-06 02:10:00,1.6313,1.6313,1.6307,1.6309,136300000.0
2005-09-06 02:11:00,1.6307,1.6313,1.6307,1.6313,136300000.0
2005-09-06 02:12:00,1.6312,1.6313,1.631,1.631,136300000.0
2005-09-06 02:13:00,1.6312,1.6312,1.631,1.631,136300000.0
2005-09-06 02:14:00,1.6312,1.6312,1.631,1.631,136300000.0
2005-09-06 02:15:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-09-06 02:16:00,1.6312,1.6314,1.631,1.6312,136300000.0
2005-09-06 02:17:00,1.6313,1.6313,1.6307,1.631,136300000.0
2005-09-06 02:18:00,1.6306,1.6309,1.6306,1.6307,136300000.0
2005-09-06 02:19:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2005-09-06 02:20:00,1.6306,1.6307,1.6305,1.6307,136300000.0
2005-09-06 02:21:00,1.6306,1.6307,1.6297,1.63,136300000.0
2005-09-06 02:22:00,1.6299,1.6305,1.6297,1.6305,136300000.0
2005-09-06 02:23:00,1.6304,1.6307,1.6303,1.6304,136300000.0
2005-09-06 02:24:00,1.6305,1.6305,1.63,1.6303,136300000.0
2005-09-06 02:25:00,1.6302,1.6307,1.6302,1.6306,136300000.0
2005-09-06 02:26:00,1.6309,1.6309,1.6306,1.6306,136300000.0
2005-09-06 02:27:00,1.6307,1.6307,1.6303,1.6305,136300000.0
2005-09-06 02:28:00,1.6303,1.6307,1.6303,1.6306,136300000.0
2005-09-06 02:29:00,1.6307,1.6307,1.6305,1.6306,136300000.0
2005-09-06 02:30:00,1.6305,1.6307,1.6305,1.6306,136300000.0
2005-09-06 02:31:00,1.6305,1.6306,1.6304,1.6305,136300000.0
2005-09-06 02:32:00,1.6306,1.6306,1.6305,1.6305,136300000.0
2005-09-06 02:33:00,1.6304,1.6306,1.6304,1.6305,136300000.0
2005-09-06 02:34:00,1.6303,1.6305,1.6302,1.6303,136300000.0
2005-09-06 02:35:00,1.6304,1.6304,1.63,1.6304,136300000.0
2005-09-06 02:36:00,1.6302,1.6306,1.63,1.63,136300000.0
2005-09-06 02:37:00,1.6302,1.6304,1.63,1.63,136300000.0
2005-09-06 02:38:00,1.6299,1.6302,1.6299,1.63,136300000.0
2005-09-06 02:39:00,1.63,1.63,1.6298,1.63,136300000.0
2005-09-06 02:40:00,1.6299,1.63,1.6299,1.63,136300000.0
2005-09-06 02:41:00,1.6298,1.63,1.6298,1.63,136300000.0
2005-09-06 02:42:00,1.6302,1.6302,1.63,1.6302,136300000.0
2005-09-06 02:43:00,1.6299,1.63,1.6297,1.63,136300000.0
2005-09-06 02:44:00,1.6299,1.6299,1.6298,1.6299,136300000.0
2005-09-06 02:45:00,1.63,1.63,1.6298,1.6299,136300000.0
2005-09-06 02:46:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2005-09-06 02:47:00,1.6296,1.6299,1.6294,1.6294,136300000.0
2005-09-06 02:48:00,1.6292,1.6294,1.6291,1.6294,136300000.0
2005-09-06 02:49:00,1.6292,1.6297,1.6291,1.6294,136300000.0
2005-09-06 02:50:00,1.6296,1.6296,1.6289,1.629,136300000.0
2005-09-06 02:51:00,1.6292,1.6294,1.6288,1.6289,136300000.0
2005-09-06 02:52:00,1.629,1.6291,1.6288,1.6291,136300000.0
2005-09-06 02:53:00,1.6292,1.6292,1.6287,1.6288,136300000.0
2005-09-06 02:54:00,1.6289,1.6291,1.6286,1.6288,136300000.0
2005-09-06 02:55:00,1.6289,1.6289,1.6284,1.6284,136300000.0
2005-09-06 02:56:00,1.6285,1.6288,1.6284,1.6287,136300000.0
2005-09-06 02:57:00,1.6286,1.6288,1.6284,1.6288,136300000.0
2005-09-06 02:58:00,1.6289,1.6291,1.6288,1.6291,136300000.0
2005-09-06 02:59:00,1.6289,1.629,1.628,1.628,136300000.0
2005-09-06 03:00:00,1.6282,1.6289,1.6282,1.6288,136300000.0
2005-09-06 03:01:00,1.6287,1.6292,1.6287,1.6291,136300000.0
2005-09-06 03:02:00,1.629,1.629,1.6285,1.6288,136300000.0
2005-09-06 03:03:00,1.6287,1.6287,1.6284,1.6286,136300000.0
2005-09-06 03:04:00,1.6287,1.6291,1.6286,1.629,136300000.0
2005-09-06 03:05:00,1.6288,1.629,1.6287,1.6289,136300000.0
2005-09-06 03:06:00,1.6288,1.6288,1.6285,1.6287,136300000.0
2005-09-06 03:07:00,1.6288,1.629,1.6287,1.629,136300000.0
2005-09-06 03:08:00,1.6289,1.629,1.6288,1.6288,136300000.0
2005-09-06 03:09:00,1.6288,1.6291,1.6288,1.6291,136300000.0
2005-09-06 03:10:00,1.6289,1.6292,1.6289,1.6291,136300000.0
2005-09-06 03:11:00,1.6292,1.6292,1.629,1.6292,136300000.0
2005-09-06 03:12:00,1.6291,1.6292,1.6288,1.629,136300000.0
2005-09-06 03:13:00,1.6291,1.6292,1.6288,1.6289,136300000.0
2005-09-06 03:14:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2005-09-06 03:15:00,1.6289,1.6289,1.6285,1.6285,136300000.0
2005-09-06 03:16:00,1.6286,1.6286,1.6284,1.6286,136300000.0
2005-09-06 03:17:00,1.6288,1.6288,1.6285,1.6286,136300000.0
2005-09-06 03:18:00,1.6288,1.6288,1.6286,1.6287,136300000.0
2005-09-06 03:19:00,1.6288,1.6292,1.6287,1.6291,136300000.0
2005-09-06 03:20:00,1.6289,1.629,1.6289,1.6289,136300000.0
2005-09-06 03:21:00,1.6288,1.6289,1.6286,1.6288,136300000.0
2005-09-06 03:22:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2005-09-06 03:23:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-09-06 03:24:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-09-06 03:25:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-09-06 03:26:00,1.6291,1.6292,1.6288,1.6292,136300000.0
2005-09-06 03:27:00,1.629,1.6291,1.6288,1.6288,136300000.0
2005-09-06 03:28:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-09-06 03:29:00,1.6291,1.6291,1.629,1.629,136300000.0
2005-09-06 03:30:00,1.6289,1.6292,1.6286,1.6291,136300000.0
2005-09-06 03:31:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-09-06 03:32:00,1.6292,1.6294,1.6291,1.6294,136300000.0
2005-09-06 03:33:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2005-09-06 03:34:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-09-06 03:35:00,1.629,1.6291,1.629,1.629,136300000.0
2005-09-06 03:36:00,1.6289,1.6291,1.6289,1.629,136300000.0
2005-09-06 03:37:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2005-09-06 03:38:00,1.6288,1.629,1.6288,1.629,136300000.0
2005-09-06 03:39:00,1.6289,1.629,1.6288,1.6288,136300000.0
2005-09-06 03:40:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2005-09-06 03:41:00,1.6288,1.6288,1.6285,1.6286,136300000.0
2005-09-06 03:42:00,1.6287,1.6287,1.6284,1.6285,136300000.0
2005-09-06 03:43:00,1.6286,1.6286,1.6282,1.6284,136300000.0
2005-09-06 03:44:00,1.6285,1.6289,1.6284,1.6288,136300000.0
2005-09-06 03:45:00,1.6287,1.629,1.6286,1.629,136300000.0
2005-09-06 03:46:00,1.6289,1.6291,1.6288,1.6288,136300000.0
2005-09-06 03:47:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2005-09-06 03:48:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2005-09-06 03:49:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-09-06 03:50:00,1.6289,1.6292,1.6288,1.629,136300000.0
2005-09-06 03:51:00,1.6291,1.6291,1.6288,1.629,136300000.0
2005-09-06 03:52:00,1.6289,1.629,1.6289,1.6289,136300000.0
2005-09-06 03:53:00,1.6288,1.6292,1.6288,1.6292,136300000.0
2005-09-06 03:54:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-09-06 03:55:00,1.6294,1.6296,1.6291,1.6296,136300000.0
2005-09-06 03:56:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-09-06 03:57:00,1.6292,1.6294,1.6291,1.6294,136300000.0
2005-09-06 03:58:00,1.6292,1.6294,1.629,1.629,136300000.0
2005-09-06 03:59:00,1.629,1.629,1.6287,1.6288,136300000.0
2005-09-06 04:00:00,1.6286,1.6287,1.6285,1.6287,136300000.0
2005-09-06 04:01:00,1.6286,1.629,1.6284,1.6286,136300000.0
2005-09-06 04:02:00,1.6285,1.6287,1.6282,1.6287,136300000.0
2005-09-06 04:03:00,1.6285,1.6288,1.6284,1.6288,136300000.0
2005-09-06 04:04:00,1.6286,1.629,1.6285,1.6289,136300000.0
2005-09-06 04:05:00,1.629,1.6294,1.6288,1.6294,136300000.0
2005-09-06 04:06:00,1.6292,1.6294,1.629,1.6291,136300000.0
2005-09-06 04:07:00,1.629,1.6291,1.6288,1.6291,136300000.0
2005-09-06 04:08:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-09-06 04:09:00,1.6292,1.6292,1.629,1.6292,136300000.0
2005-09-06 04:10:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-09-06 04:11:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-09-06 04:12:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-09-06 04:13:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-09-06 04:14:00,1.6293,1.6294,1.6291,1.6292,136300000.0
2005-09-06 04:15:00,1.6301,1.6301,1.6301,1.6301,136300000.0
2005-09-06 04:16:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-09-06 04:17:00,1.63,1.63,1.63,1.63,136300000.0
2005-09-06 04:18:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-09-06 04:20:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-09-06 04:21:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-09-06 04:22:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-09-06 04:23:00,1.6291,1.6291,1.6288,1.6291,136300000.0
2005-09-06 04:24:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-09-06 04:25:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-09-06 04:26:00,1.6291,1.6291,1.629,1.6291,136300000.0
2005-09-06 04:27:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-09-06 04:28:00,1.6292,1.6292,1.629,1.6291,136300000.0
2005-09-06 04:29:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-09-06 04:30:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-09-06 04:32:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2005-09-06 04:33:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-09-06 04:34:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-09-06 04:35:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-09-06 04:36:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-09-06 04:37:00,1.6292,1.6297,1.6292,1.6294,136300000.0
2005-09-06 04:38:00,1.6297,1.6297,1.6294,1.6294,136300000.0
2005-09-06 04:39:00,1.6296,1.6297,1.6294,1.6297,136300000.0
2005-09-06 04:40:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2005-09-06 04:41:00,1.6295,1.6297,1.6294,1.6294,136300000.0
2005-09-06 04:42:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-09-06 04:43:00,1.6296,1.6298,1.6294,1.6294,136300000.0
2005-09-06 04:44:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2005-09-06 04:45:00,1.6297,1.6298,1.6297,1.6298,136300000.0
2005-09-06 04:46:00,1.6297,1.6298,1.6297,1.6298,136300000.0
2005-09-06 04:47:00,1.6299,1.6302,1.6296,1.6298,136300000.0
2005-09-06 04:48:00,1.6297,1.6297,1.6294,1.6296,136300000.0
2005-09-06 04:49:00,1.6297,1.6298,1.6292,1.6294,136300000.0
2005-09-06 04:50:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-09-06 04:51:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-09-06 04:52:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-09-06 04:54:00,1.6301,1.6301,1.6301,1.6301,136300000.0
2005-09-06 04:55:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2005-09-06 04:56:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-09-06 04:57:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-09-06 04:58:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-09-06 05:00:00,1.6296,1.6296,1.6294,1.6295,136300000.0
2005-09-06 05:01:00,1.6294,1.6296,1.6294,1.6294,136300000.0
2005-09-06 05:02:00,1.6301,1.6301,1.6301,1.6301,136300000.0
2005-09-06 05:03:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-09-06 05:04:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-09-06 05:05:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-09-06 05:06:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-09-06 05:07:00,1.6291,1.6292,1.629,1.6292,136300000.0
2005-09-06 05:08:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-09-06 05:09:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-09-06 05:10:00,1.6292,1.6292,1.6289,1.6292,136300000.0
2005-09-06 05:11:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-09-06 05:12:00,1.6291,1.6292,1.6289,1.6292,136300000.0
2005-09-06 05:13:00,1.6291,1.6291,1.6285,1.629,136300000.0
2005-09-06 05:14:00,1.6291,1.6292,1.629,1.629,136300000.0
2005-09-06 05:15:00,1.6289,1.6294,1.6289,1.6292,136300000.0
2005-09-06 05:16:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-09-06 05:17:00,1.6291,1.6292,1.629,1.6292,136300000.0
2005-09-06 05:18:00,1.6294,1.6294,1.6291,1.6291,136300000.0
2005-09-06 05:19:00,1.6292,1.6292,1.629,1.6291,136300000.0
2005-09-06 05:21:00,1.629,1.6291,1.6289,1.6289,136300000.0
2005-09-06 05:22:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2005-09-06 05:23:00,1.6288,1.629,1.6286,1.6289,136300000.0
2005-09-06 05:24:00,1.629,1.6292,1.6288,1.6291,136300000.0
2005-09-06 05:25:00,1.6292,1.6292,1.6288,1.6288,136300000.0
2005-09-06 05:26:00,1.6287,1.629,1.6286,1.6289,136300000.0
2005-09-06 05:27:00,1.6288,1.6288,1.6286,1.6287,136300000.0
2005-09-06 05:28:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2005-09-06 05:29:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2005-09-06 05:30:00,1.6289,1.629,1.6288,1.6289,136300000.0
2005-09-06 05:31:00,1.629,1.629,1.6288,1.6289,136300000.0
2005-09-06 05:32:00,1.6288,1.629,1.6288,1.6288,136300000.0
2005-09-06 05:33:00,1.6288,1.6288,1.6286,1.6288,136300000.0
2005-09-06 05:34:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-09-06 05:35:00,1.629,1.6292,1.629,1.629,136300000.0
2005-09-06 05:36:00,1.6291,1.6291,1.629,1.629,136300000.0
2005-09-06 05:37:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-09-06 05:38:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-09-06 05:39:00,1.6291,1.6291,1.6288,1.6288,136300000.0
2005-09-06 05:40:00,1.6289,1.6291,1.6288,1.6288,136300000.0
2005-09-06 05:41:00,1.6289,1.629,1.6289,1.629,136300000.0
2005-09-06 05:42:00,1.6289,1.629,1.6289,1.629,136300000.0
2005-09-06 05:43:00,1.629,1.6291,1.629,1.629,136300000.0
2005-09-06 05:44:00,1.6291,1.6292,1.629,1.6292,136300000.0
2005-09-06 05:45:00,1.629,1.6291,1.6288,1.629,136300000.0
2005-09-06 05:47:00,1.6291,1.6291,1.629,1.6291,136300000.0
2005-09-06 05:48:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-09-06 05:49:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-09-06 05:50:00,1.6289,1.6292,1.6289,1.6289,136300000.0
2005-09-06 05:51:00,1.629,1.6292,1.6289,1.6289,136300000.0
2005-09-06 05:52:00,1.6288,1.629,1.6288,1.629,136300000.0
2005-09-06 05:53:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-09-06 05:54:00,1.629,1.629,1.6288,1.629,136300000.0
2005-09-06 05:55:00,1.6292,1.6292,1.6287,1.6287,136300000.0
2005-09-06 05:56:00,1.6289,1.6292,1.6286,1.6288,136300000.0
2005-09-06 05:57:00,1.6289,1.629,1.6289,1.629,136300000.0
2005-09-06 05:58:00,1.6292,1.6292,1.6288,1.6289,136300000.0
2005-09-06 05:59:00,1.629,1.629,1.6289,1.629,136300000.0
2005-09-06 06:00:00,1.6289,1.629,1.6289,1.6289,136300000.0
2005-09-06 06:01:00,1.629,1.629,1.6289,1.6289,136300000.0
2005-09-06 06:02:00,1.6291,1.6292,1.6288,1.6292,136300000.0
2005-09-06 06:03:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-09-06 06:04:00,1.6294,1.6294,1.6291,1.6294,136300000.0
2005-09-06 06:05:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-09-06 06:06:00,1.6295,1.6295,1.6295,1.6295,136300000.0
2005-09-06 06:07:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-09-06 06:08:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-09-06 06:09:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-09-06 06:10:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-09-06 06:11:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-09-06 06:12:00,1.6301,1.6301,1.6301,1.6301,136300000.0
2005-09-06 06:13:00,1.6294,1.6294,1.6289,1.6289,136300000.0
2005-09-06 06:14:00,1.6292,1.6292,1.6289,1.6289,136300000.0
2005-09-06 06:15:00,1.6292,1.6292,1.629,1.6292,136300000.0
2005-09-06 06:16:00,1.629,1.629,1.629,1.629,136300000.0
2005-09-06 06:17:00,1.6291,1.6292,1.6288,1.6291,136300000.0
2005-09-06 06:18:00,1.6289,1.6292,1.6289,1.6291,136300000.0
2005-09-06 06:19:00,1.6289,1.629,1.6289,1.629,136300000.0
2005-09-06 06:20:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-09-06 06:21:00,1.6292,1.6297,1.6292,1.6297,136300000.0
2005-09-06 06:22:00,1.6296,1.6303,1.6294,1.63,136300000.0
2005-09-06 06:23:00,1.6299,1.63,1.6296,1.6297,136300000.0
2005-09-06 06:24:00,1.6296,1.6299,1.6296,1.6299,136300000.0
2005-09-06 06:25:00,1.63,1.63,1.6297,1.6298,136300000.0
2005-09-06 06:26:00,1.6297,1.6298,1.6294,1.6296,136300000.0
2005-09-06 06:27:00,1.6294,1.6294,1.6291,1.6294,136300000.0
2005-09-06 06:28:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2005-09-06 06:29:00,1.6296,1.6297,1.629,1.6294,136300000.0
2005-09-06 06:30:00,1.6296,1.6307,1.6294,1.6303,136300000.0
2005-09-06 06:31:00,1.6305,1.6306,1.63,1.6302,136300000.0
2005-09-06 06:32:00,1.63,1.6304,1.63,1.6303,136300000.0
2005-09-06 06:33:00,1.6302,1.6304,1.6302,1.6303,136300000.0
2005-09-06 06:34:00,1.6304,1.6304,1.63,1.6302,136300000.0
2005-09-06 06:35:00,1.6303,1.6303,1.63,1.6303,136300000.0
2005-09-06 06:36:00,1.63,1.6305,1.63,1.63,136300000.0
2005-09-06 06:37:00,1.6302,1.6312,1.63,1.6312,136300000.0
2005-09-06 06:38:00,1.631,1.631,1.6306,1.6306,136300000.0
2005-09-06 06:39:00,1.6307,1.631,1.6304,1.6304,136300000.0
2005-09-06 06:40:00,1.6303,1.6309,1.6302,1.6303,136300000.0
2005-09-06 06:41:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-09-06 06:42:00,1.6307,1.6307,1.6305,1.6306,136300000.0
2005-09-06 06:43:00,1.6307,1.631,1.6306,1.631,136300000.0
2005-09-06 06:44:00,1.6309,1.631,1.6306,1.6306,136300000.0
2005-09-06 06:45:00,1.6305,1.6306,1.6304,1.6305,136300000.0
2005-09-06 06:46:00,1.6306,1.631,1.6304,1.6304,136300000.0
2005-09-06 06:47:00,1.6306,1.6307,1.6302,1.6303,136300000.0
2005-09-06 06:48:00,1.6304,1.6306,1.63,1.6304,136300000.0
2005-09-06 06:49:00,1.6303,1.6303,1.63,1.6302,136300000.0
2005-09-06 06:50:00,1.63,1.6307,1.63,1.6305,136300000.0
2005-09-06 06:51:00,1.6306,1.6306,1.6304,1.6306,136300000.0
2005-09-06 06:52:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2005-09-06 06:53:00,1.6305,1.6306,1.6305,1.6305,136300000.0
2005-09-06 06:54:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2005-09-06 06:55:00,1.6303,1.6305,1.6303,1.6305,136300000.0
2005-09-06 06:56:00,1.6306,1.6306,1.6303,1.6305,136300000.0
2005-09-06 06:57:00,1.6303,1.6305,1.6303,1.6305,136300000.0
2005-09-06 06:58:00,1.6303,1.6306,1.6303,1.6304,136300000.0
2005-09-06 06:59:00,1.6303,1.6304,1.63,1.6302,136300000.0
2005-09-06 07:00:00,1.63,1.6302,1.6299,1.63,136300000.0
2005-09-06 07:01:00,1.6302,1.6304,1.6299,1.6302,136300000.0
2005-09-06 07:02:00,1.63,1.63,1.6294,1.63,136300000.0
2005-09-06 07:03:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-09-06 07:05:00,1.63,1.63,1.6299,1.6299,136300000.0
2005-09-06 07:06:00,1.63,1.6302,1.6299,1.63,136300000.0
2005-09-06 07:09:00,1.6299,1.6302,1.6299,1.6302,136300000.0
2005-09-06 07:10:00,1.63,1.6304,1.63,1.6303,136300000.0
2005-09-06 07:11:00,1.6304,1.6306,1.6303,1.6303,136300000.0
2005-09-06 07:12:00,1.6306,1.6306,1.6303,1.6304,136300000.0
2005-09-06 07:13:00,1.6305,1.6305,1.63,1.63,136300000.0
2005-09-06 07:14:00,1.6299,1.6302,1.6298,1.63,136300000.0
2005-09-06 07:15:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-09-06 07:16:00,1.6302,1.6303,1.6302,1.6302,136300000.0
2005-09-06 07:17:00,1.63,1.6303,1.63,1.6303,136300000.0
2005-09-06 07:18:00,1.6304,1.6306,1.6302,1.6303,136300000.0
2005-09-06 07:19:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2005-09-06 07:20:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2005-09-06 07:21:00,1.6304,1.6304,1.6303,1.6303,136300000.0
2005-09-06 07:22:00,1.6302,1.6305,1.6302,1.6303,136300000.0
2005-09-06 07:23:00,1.6304,1.6305,1.6303,1.6303,136300000.0
2005-09-06 07:24:00,1.63,1.6303,1.63,1.6303,136300000.0
2005-09-06 07:25:00,1.6304,1.6304,1.6303,1.6304,136300000.0
2005-09-06 07:26:00,1.6305,1.6309,1.6302,1.6303,136300000.0
2005-09-06 07:27:00,1.6304,1.6307,1.6299,1.6299,136300000.0
2005-09-06 07:28:00,1.6299,1.6303,1.6298,1.6299,136300000.0
2005-09-06 07:29:00,1.6297,1.63,1.6297,1.6298,136300000.0
2005-09-06 07:30:00,1.6299,1.63,1.6296,1.6299,136300000.0
2005-09-06 07:31:00,1.63,1.63,1.6299,1.63,136300000.0
2005-09-06 07:32:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-09-06 07:33:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-09-06 07:34:00,1.6302,1.6302,1.6299,1.6299,136300000.0
2005-09-06 07:35:00,1.63,1.6304,1.63,1.6302,136300000.0
2005-09-06 07:36:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2005-09-06 07:37:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2005-09-06 07:38:00,1.6302,1.6304,1.6302,1.6303,136300000.0
2005-09-06 07:39:00,1.6304,1.6306,1.6303,1.6304,136300000.0
2005-09-06 07:40:00,1.6306,1.6307,1.6305,1.6306,136300000.0
2005-09-06 07:41:00,1.6307,1.631,1.6306,1.6309,136300000.0
2005-09-06 07:42:00,1.631,1.6316,1.631,1.6312,136300000.0
2005-09-06 07:43:00,1.631,1.6315,1.6309,1.6312,136300000.0
2005-09-06 07:44:00,1.6313,1.6313,1.631,1.6312,136300000.0
2005-09-06 07:45:00,1.631,1.6312,1.6306,1.6309,136300000.0
2005-09-06 07:46:00,1.631,1.6313,1.6309,1.631,136300000.0
2005-09-06 07:47:00,1.6312,1.6316,1.631,1.6313,136300000.0
2005-09-06 07:48:00,1.6307,1.6313,1.6307,1.6309,136300000.0
2005-09-06 07:49:00,1.631,1.6314,1.631,1.631,136300000.0
2005-09-06 07:50:00,1.6312,1.6314,1.6309,1.631,136300000.0
2005-09-06 07:51:00,1.6309,1.6309,1.6304,1.6306,136300000.0
2005-09-06 07:52:00,1.6299,1.6303,1.6298,1.6299,136300000.0
2005-09-06 07:53:00,1.63,1.6306,1.6299,1.6304,136300000.0
2005-09-06 07:54:00,1.6306,1.6306,1.6303,1.6305,136300000.0
2005-09-06 07:55:00,1.6304,1.6306,1.63,1.6306,136300000.0
2005-09-06 07:56:00,1.6305,1.6309,1.63,1.6306,136300000.0
2005-09-06 07:57:00,1.6309,1.6314,1.6307,1.6309,136300000.0
2005-09-06 07:58:00,1.631,1.631,1.6306,1.6306,136300000.0
2005-09-06 07:59:00,1.6307,1.6309,1.6305,1.6307,136300000.0
2005-09-06 08:00:00,1.6306,1.6307,1.6302,1.6305,136300000.0
2005-09-06 08:01:00,1.6306,1.6306,1.6303,1.6304,136300000.0
2005-09-06 08:02:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2005-09-06 08:03:00,1.6303,1.6306,1.6299,1.6306,136300000.0
2005-09-06 08:04:00,1.6305,1.6306,1.6303,1.6305,136300000.0
2005-09-06 08:05:00,1.6306,1.6307,1.63,1.63,136300000.0
2005-09-06 08:06:00,1.6303,1.6304,1.63,1.6303,136300000.0
2005-09-06 08:07:00,1.6304,1.6304,1.6302,1.6304,136300000.0
2005-09-06 08:08:00,1.6303,1.6303,1.6298,1.6299,136300000.0
2005-09-06 08:09:00,1.63,1.63,1.6297,1.6299,136300000.0
2005-09-06 08:10:00,1.6298,1.6304,1.6298,1.63,136300000.0
2005-09-06 08:11:00,1.6302,1.6305,1.63,1.63,136300000.0
2005-09-06 08:12:00,1.6299,1.63,1.6298,1.63,136300000.0
2005-09-06 08:13:00,1.6298,1.63,1.6297,1.6299,136300000.0
2005-09-06 08:14:00,1.6298,1.6302,1.6293,1.6295,136300000.0
2005-09-06 08:15:00,1.6296,1.6298,1.6296,1.6297,136300000.0
2005-09-06 08:16:00,1.6298,1.6298,1.6295,1.6295,136300000.0
2005-09-06 08:17:00,1.6294,1.6295,1.6287,1.6291,136300000.0
2005-09-06 08:18:00,1.6294,1.6294,1.6289,1.6289,136300000.0
2005-09-06 08:19:00,1.629,1.6293,1.6289,1.6292,136300000.0
2005-09-06 08:20:00,1.6293,1.6295,1.6293,1.6295,136300000.0
2005-09-06 08:21:00,1.6294,1.6294,1.6289,1.629,136300000.0
2005-09-06 08:22:00,1.6291,1.6293,1.6287,1.6288,136300000.0
2005-09-06 08:23:00,1.6287,1.6288,1.6285,1.6286,136300000.0
2005-09-06 08:24:00,1.6287,1.6287,1.6283,1.6285,136300000.0
2005-09-06 08:25:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2005-09-06 08:26:00,1.6286,1.6288,1.6284,1.6287,136300000.0
2005-09-06 08:27:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2005-09-06 08:28:00,1.6284,1.6287,1.6281,1.6283,136300000.0
2005-09-06 08:29:00,1.6284,1.6286,1.6283,1.6284,136300000.0
2005-09-06 08:30:00,1.6283,1.6285,1.6283,1.6284,136300000.0
2005-09-06 08:31:00,1.6285,1.6286,1.6282,1.6282,136300000.0
2005-09-06 08:32:00,1.6281,1.6284,1.628,1.6281,136300000.0
2005-09-06 08:33:00,1.628,1.6283,1.6279,1.6283,136300000.0
2005-09-06 08:34:00,1.6282,1.6284,1.628,1.628,136300000.0
2005-09-06 08:35:00,1.6286,1.6291,1.6284,1.6286,136300000.0
2005-09-06 08:36:00,1.6285,1.6285,1.6281,1.6281,136300000.0
2005-09-06 08:37:00,1.6282,1.6291,1.6282,1.6287,136300000.0
2005-09-06 08:38:00,1.6288,1.629,1.6285,1.6286,136300000.0
2005-09-06 08:39:00,1.6287,1.6288,1.6285,1.6285,136300000.0
2005-09-06 08:40:00,1.6288,1.629,1.6285,1.6288,136300000.0
2005-09-06 08:41:00,1.629,1.629,1.6286,1.6287,136300000.0
2005-09-06 08:42:00,1.6288,1.6288,1.6281,1.6282,136300000.0
2005-09-06 08:43:00,1.6283,1.6286,1.6279,1.6279,136300000.0
2005-09-06 08:44:00,1.6281,1.6285,1.6277,1.628,136300000.0
2005-09-06 08:45:00,1.6282,1.6286,1.628,1.6286,136300000.0
2005-09-06 08:46:00,1.6285,1.6285,1.6282,1.6284,136300000.0
2005-09-06 08:47:00,1.6283,1.6285,1.6278,1.6282,136300000.0
2005-09-06 08:48:00,1.6281,1.6285,1.6281,1.6282,136300000.0
2005-09-06 08:49:00,1.6281,1.6282,1.6276,1.628,136300000.0
2005-09-06 08:50:00,1.6279,1.6283,1.6277,1.6278,136300000.0
2005-09-06 08:51:00,1.6279,1.6282,1.6277,1.6277,136300000.0
2005-09-06 08:52:00,1.6279,1.628,1.6271,1.6272,136300000.0
2005-09-06 08:53:00,1.6271,1.6274,1.6268,1.627,136300000.0
2005-09-06 08:54:00,1.6271,1.6272,1.6268,1.6271,136300000.0
2005-09-06 08:55:00,1.627,1.6272,1.6267,1.627,136300000.0
2005-09-06 08:56:00,1.6269,1.627,1.6268,1.627,136300000.0
2005-09-06 08:57:00,1.6271,1.6271,1.6267,1.6269,136300000.0
2005-09-06 08:58:00,1.627,1.627,1.6266,1.6266,136300000.0
2005-09-06 08:59:00,1.6265,1.627,1.6265,1.6265,136300000.0
2005-09-06 09:00:00,1.6266,1.6268,1.6264,1.6268,136300000.0
2005-09-06 09:01:00,1.6267,1.6269,1.6264,1.6266,136300000.0
2005-09-06 09:02:00,1.6265,1.627,1.6265,1.6266,136300000.0
2005-09-06 09:03:00,1.6264,1.627,1.6264,1.6268,136300000.0
2005-09-06 09:04:00,1.6269,1.627,1.6264,1.6265,136300000.0
2005-09-06 09:05:00,1.6266,1.6266,1.6264,1.6266,136300000.0
2005-09-06 09:06:00,1.6267,1.6268,1.6262,1.6264,136300000.0
2005-09-06 09:07:00,1.6263,1.6268,1.6261,1.6268,136300000.0
2005-09-06 09:08:00,1.6267,1.6271,1.6266,1.6269,136300000.0
2005-09-06 09:09:00,1.6267,1.6271,1.6266,1.6269,136300000.0
2005-09-06 09:10:00,1.627,1.6271,1.6268,1.627,136300000.0
2005-09-06 09:11:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2005-09-06 09:12:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2005-09-06 09:13:00,1.627,1.6272,1.6269,1.627,136300000.0
2005-09-06 09:14:00,1.6268,1.6269,1.6261,1.6263,136300000.0
2005-09-06 09:15:00,1.6264,1.6268,1.6263,1.6266,136300000.0
2005-09-06 09:16:00,1.6265,1.6271,1.6265,1.6269,136300000.0
2005-09-06 09:17:00,1.6268,1.6269,1.6265,1.6267,136300000.0
2005-09-06 09:18:00,1.6268,1.6271,1.6264,1.6265,136300000.0
2005-09-06 09:19:00,1.6263,1.6269,1.6263,1.6269,136300000.0
2005-09-06 09:20:00,1.627,1.6272,1.6266,1.6266,136300000.0
2005-09-06 09:21:00,1.6264,1.6265,1.626,1.6263,136300000.0
2005-09-06 09:22:00,1.6262,1.6263,1.6256,1.6259,136300000.0
2005-09-06 09:23:00,1.6258,1.6259,1.6252,1.6252,136300000.0
2005-09-06 09:24:00,1.625,1.6253,1.6247,1.6249,136300000.0
2005-09-06 09:25:00,1.6248,1.6249,1.6242,1.6242,136300000.0
2005-09-06 09:26:00,1.6241,1.6246,1.6236,1.6239,136300000.0
2005-09-06 09:27:00,1.6242,1.625,1.624,1.6248,136300000.0
2005-09-06 09:28:00,1.6247,1.6255,1.6245,1.6254,136300000.0
2005-09-06 09:29:00,1.6253,1.6254,1.6248,1.6249,136300000.0
2005-09-06 09:30:00,1.625,1.6253,1.6241,1.6245,136300000.0
2005-09-06 09:31:00,1.6246,1.6252,1.6245,1.625,136300000.0
2005-09-06 09:32:00,1.6251,1.6251,1.6246,1.6248,136300000.0
2005-09-06 09:33:00,1.6246,1.6248,1.6241,1.6248,136300000.0
2005-09-06 09:34:00,1.6247,1.6251,1.6245,1.6249,136300000.0
2005-09-06 09:35:00,1.625,1.6252,1.6248,1.625,136300000.0
2005-09-06 09:36:00,1.6249,1.6254,1.6247,1.6253,136300000.0
2005-09-06 09:37:00,1.6251,1.6257,1.625,1.625,136300000.0
2005-09-06 09:38:00,1.6251,1.6253,1.6251,1.6253,136300000.0
2005-09-06 09:39:00,1.6252,1.6256,1.6251,1.6256,136300000.0
2005-09-06 09:40:00,1.6255,1.626,1.6255,1.6258,136300000.0
2005-09-06 09:41:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2005-09-06 09:42:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2005-09-06 09:43:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-09-06 09:44:00,1.626,1.6261,1.6256,1.6258,136300000.0
2005-09-06 09:45:00,1.6259,1.6261,1.6257,1.6258,136300000.0
2005-09-06 09:46:00,1.6257,1.6259,1.6255,1.6255,136300000.0
2005-09-06 09:47:00,1.6256,1.6258,1.6255,1.6255,136300000.0
2005-09-06 09:48:00,1.6256,1.626,1.6256,1.626,136300000.0
2005-09-06 09:49:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2005-09-06 09:50:00,1.6263,1.6263,1.6258,1.6259,136300000.0
2005-09-06 09:51:00,1.6258,1.6266,1.6257,1.6265,136300000.0
2005-09-06 09:52:00,1.6268,1.6269,1.6261,1.6262,136300000.0
2005-09-06 09:53:00,1.6261,1.6265,1.6254,1.6261,136300000.0
2005-09-06 09:54:00,1.626,1.6265,1.626,1.6262,136300000.0
2005-09-06 09:55:00,1.6263,1.6265,1.6261,1.6263,136300000.0
2005-09-06 09:56:00,1.6261,1.6264,1.6259,1.6261,136300000.0
2005-09-06 09:57:00,1.6263,1.6264,1.6254,1.6254,136300000.0
2005-09-06 09:58:00,1.6253,1.6258,1.6252,1.6257,136300000.0
2005-09-06 09:59:00,1.6259,1.6261,1.6254,1.626,136300000.0
2005-09-06 10:00:00,1.6259,1.6267,1.6258,1.6266,136300000.0
2005-09-06 10:01:00,1.6265,1.6269,1.6263,1.6265,136300000.0
2005-09-06 10:02:00,1.6264,1.6264,1.6255,1.6255,136300000.0
2005-09-06 10:03:00,1.6258,1.6261,1.6256,1.6256,136300000.0
2005-09-06 10:04:00,1.6255,1.6257,1.6254,1.6257,136300000.0
2005-09-06 10:05:00,1.6258,1.6261,1.6257,1.6258,136300000.0
2005-09-06 10:06:00,1.6257,1.6258,1.6252,1.6254,136300000.0
2005-09-06 10:07:00,1.6255,1.6258,1.6254,1.6258,136300000.0
2005-09-06 10:08:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2005-09-06 10:09:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2005-09-06 10:10:00,1.6262,1.6264,1.6261,1.6262,136300000.0
2005-09-06 10:11:00,1.626,1.6261,1.626,1.6261,136300000.0
2005-09-06 10:12:00,1.626,1.6262,1.6258,1.6261,136300000.0
2005-09-06 10:13:00,1.6261,1.6263,1.6256,1.6259,136300000.0
2005-09-06 10:14:00,1.626,1.626,1.6259,1.626,136300000.0
2005-09-06 10:15:00,1.6262,1.6262,1.6258,1.6258,136300000.0
2005-09-06 10:16:00,1.6259,1.6264,1.6258,1.6259,136300000.0
2005-09-06 10:17:00,1.6261,1.6263,1.6259,1.6262,136300000.0
2005-09-06 10:18:00,1.6261,1.6263,1.6257,1.6261,136300000.0
2005-09-06 10:19:00,1.6259,1.6264,1.6259,1.6259,136300000.0
2005-09-06 10:20:00,1.626,1.6262,1.6256,1.6259,136300000.0
2005-09-06 10:21:00,1.6261,1.6263,1.6256,1.6256,136300000.0
2005-09-06 10:22:00,1.6257,1.6257,1.6253,1.6255,136300000.0
2005-09-06 10:23:00,1.6256,1.6258,1.6255,1.6256,136300000.0
2005-09-06 10:24:00,1.6255,1.6257,1.6255,1.6255,136300000.0
2005-09-06 10:25:00,1.6256,1.6257,1.6249,1.6251,136300000.0
2005-09-06 10:26:00,1.6249,1.625,1.6245,1.625,136300000.0
2005-09-06 10:27:00,1.6248,1.6249,1.6245,1.6246,136300000.0
2005-09-06 10:28:00,1.6245,1.625,1.6245,1.6249,136300000.0
2005-09-06 10:29:00,1.6248,1.6249,1.6247,1.6248,136300000.0
2005-09-06 10:30:00,1.6249,1.6249,1.6245,1.6248,136300000.0
2005-09-06 10:31:00,1.625,1.625,1.6247,1.6247,136300000.0
2005-09-06 10:32:00,1.6246,1.625,1.6245,1.625,136300000.0
2005-09-06 10:33:00,1.6249,1.6255,1.6249,1.6251,136300000.0
2005-09-06 10:34:00,1.6255,1.6255,1.6251,1.6251,136300000.0
2005-09-06 10:35:00,1.625,1.6253,1.6249,1.6252,136300000.0
2005-09-06 10:36:00,1.6253,1.6254,1.625,1.6253,136300000.0
2005-09-06 10:37:00,1.6254,1.6258,1.6253,1.6258,136300000.0
2005-09-06 10:38:00,1.6257,1.6257,1.6252,1.6254,136300000.0
2005-09-06 10:39:00,1.6255,1.6256,1.6252,1.6255,136300000.0
2005-09-06 10:40:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2005-09-06 10:41:00,1.6253,1.6256,1.6253,1.6253,136300000.0
2005-09-06 10:42:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2005-09-06 10:43:00,1.6255,1.6262,1.6255,1.626,136300000.0
2005-09-06 10:44:00,1.6262,1.6264,1.6261,1.6263,136300000.0
2005-09-06 10:45:00,1.6262,1.6268,1.6262,1.6266,136300000.0
2005-09-06 10:46:00,1.6264,1.6265,1.6262,1.6262,136300000.0
2005-09-06 10:47:00,1.6263,1.6269,1.6263,1.6268,136300000.0
2005-09-06 10:48:00,1.6267,1.6268,1.6263,1.6265,136300000.0
2005-09-06 10:49:00,1.6267,1.6268,1.6264,1.6268,136300000.0
2005-09-06 10:50:00,1.6266,1.6269,1.6266,1.6267,136300000.0
2005-09-06 10:51:00,1.6266,1.6268,1.6265,1.6266,136300000.0
2005-09-06 10:52:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-09-06 10:53:00,1.6265,1.6265,1.626,1.6262,136300000.0
2005-09-06 10:54:00,1.6263,1.6267,1.6262,1.6267,136300000.0
2005-09-06 10:55:00,1.6265,1.6269,1.6263,1.6269,136300000.0
2005-09-06 10:56:00,1.6268,1.6268,1.6265,1.6267,136300000.0
2005-09-06 10:57:00,1.6266,1.6266,1.6261,1.6261,136300000.0
2005-09-06 10:58:00,1.6263,1.6264,1.6257,1.626,136300000.0
2005-09-06 10:59:00,1.6261,1.6262,1.6257,1.6259,136300000.0
2005-09-06 11:00:00,1.6258,1.626,1.6257,1.6259,136300000.0
2005-09-06 11:01:00,1.6258,1.626,1.6256,1.6258,136300000.0
2005-09-06 11:02:00,1.6257,1.6261,1.6257,1.6261,136300000.0
2005-09-06 11:03:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2005-09-06 11:04:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-09-06 11:05:00,1.626,1.6261,1.6258,1.6259,136300000.0
2005-09-06 11:06:00,1.6258,1.6259,1.6257,1.6258,136300000.0
2005-09-06 11:07:00,1.6259,1.6259,1.6254,1.6256,136300000.0
2005-09-06 11:08:00,1.6255,1.6257,1.6253,1.6256,136300000.0
2005-09-06 11:09:00,1.6254,1.6257,1.6253,1.6253,136300000.0
2005-09-06 11:10:00,1.6252,1.6255,1.6251,1.6253,136300000.0
2005-09-06 11:11:00,1.6255,1.6255,1.6251,1.6254,136300000.0
2005-09-06 11:12:00,1.6255,1.6258,1.6255,1.6258,136300000.0
2005-09-06 11:13:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-09-06 11:14:00,1.6257,1.6257,1.6253,1.6254,136300000.0
2005-09-06 11:15:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2005-09-06 11:16:00,1.6254,1.6257,1.6253,1.6256,136300000.0
2005-09-06 11:17:00,1.6255,1.6258,1.6255,1.6257,136300000.0
2005-09-06 11:18:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2005-09-06 11:19:00,1.6251,1.6254,1.625,1.6254,136300000.0
2005-09-06 11:20:00,1.6255,1.6258,1.6254,1.6257,136300000.0
2005-09-06 11:21:00,1.6259,1.626,1.6257,1.6259,136300000.0
2005-09-06 11:22:00,1.6258,1.6259,1.6257,1.6258,136300000.0
2005-09-06 11:23:00,1.6257,1.6257,1.6252,1.6255,136300000.0
2005-09-06 11:24:00,1.6254,1.6257,1.6252,1.6257,136300000.0
2005-09-06 11:25:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-09-06 11:26:00,1.6258,1.6258,1.6253,1.6254,136300000.0
2005-09-06 11:27:00,1.6255,1.6259,1.6254,1.6255,136300000.0
2005-09-06 11:28:00,1.6256,1.6256,1.6253,1.6254,136300000.0
2005-09-06 11:29:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-09-06 11:30:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2005-09-06 11:31:00,1.6256,1.6258,1.6256,1.6257,136300000.0
2005-09-06 11:32:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2005-09-06 11:33:00,1.6259,1.6259,1.6257,1.6259,136300000.0
2005-09-06 11:34:00,1.6258,1.626,1.6258,1.626,136300000.0
2005-09-06 11:35:00,1.6259,1.6259,1.6253,1.6253,136300000.0
2005-09-06 11:36:00,1.6254,1.6258,1.6253,1.6255,136300000.0
2005-09-06 11:37:00,1.6256,1.6261,1.6256,1.626,136300000.0
2005-09-06 11:38:00,1.6261,1.6264,1.626,1.6262,136300000.0
2005-09-06 11:39:00,1.6263,1.6265,1.6262,1.6262,136300000.0
2005-09-06 11:40:00,1.6261,1.6262,1.6258,1.6259,136300000.0
2005-09-06 11:41:00,1.6258,1.6262,1.6257,1.6262,136300000.0
2005-09-06 11:42:00,1.626,1.6262,1.6256,1.6256,136300000.0
2005-09-06 11:43:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2005-09-06 11:44:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-09-06 11:45:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2005-09-06 11:46:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2005-09-06 11:47:00,1.6253,1.6256,1.6252,1.6252,136300000.0
2005-09-06 11:48:00,1.6253,1.6254,1.625,1.6251,136300000.0
2005-09-06 11:49:00,1.625,1.6256,1.625,1.6252,136300000.0
2005-09-06 11:50:00,1.6253,1.6254,1.6251,1.6252,136300000.0
2005-09-06 11:51:00,1.6251,1.6252,1.625,1.625,136300000.0
2005-09-06 11:52:00,1.6248,1.6252,1.6248,1.6252,136300000.0
2005-09-06 11:53:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2005-09-06 11:54:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2005-09-06 11:55:00,1.6251,1.6251,1.625,1.625,136300000.0
2005-09-06 11:56:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2005-09-06 11:57:00,1.6253,1.6254,1.6252,1.6254,136300000.0
2005-09-06 11:58:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-09-06 11:59:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2005-09-06 12:00:00,1.6255,1.6257,1.6254,1.6256,136300000.0
2005-09-06 12:01:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-09-06 12:02:00,1.6257,1.6258,1.6255,1.6255,136300000.0
2005-09-06 12:03:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2005-09-06 12:04:00,1.6254,1.6258,1.6254,1.6256,136300000.0
2005-09-06 12:05:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2005-09-06 12:06:00,1.6256,1.6256,1.6253,1.6254,136300000.0
2005-09-06 12:07:00,1.6253,1.6255,1.6253,1.6253,136300000.0
2005-09-06 12:08:00,1.6251,1.6254,1.6251,1.6254,136300000.0
2005-09-06 12:09:00,1.6253,1.6253,1.6251,1.6253,136300000.0
2005-09-06 12:10:00,1.6252,1.6255,1.625,1.6254,136300000.0
2005-09-06 12:11:00,1.6252,1.6254,1.6252,1.6253,136300000.0
2005-09-06 12:12:00,1.6254,1.6255,1.6253,1.6254,136300000.0
2005-09-06 12:13:00,1.6255,1.6257,1.6255,1.6256,136300000.0
2005-09-06 12:14:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2005-09-06 12:15:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2005-09-06 12:16:00,1.6255,1.6257,1.6255,1.6255,136300000.0
2005-09-06 12:17:00,1.6256,1.6259,1.6256,1.6257,136300000.0
2005-09-06 12:18:00,1.6258,1.6261,1.6256,1.6261,136300000.0
2005-09-06 12:19:00,1.6262,1.6265,1.6257,1.6261,136300000.0
2005-09-06 12:20:00,1.6259,1.6259,1.6253,1.6253,136300000.0
2005-09-06 12:21:00,1.6252,1.6258,1.6252,1.6256,136300000.0
2005-09-06 12:22:00,1.6257,1.626,1.6256,1.6258,136300000.0
2005-09-06 12:23:00,1.6259,1.626,1.6257,1.6259,136300000.0
2005-09-06 12:24:00,1.6258,1.6262,1.6257,1.626,136300000.0
2005-09-06 12:25:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-09-06 12:26:00,1.626,1.6261,1.6259,1.6259,136300000.0
2005-09-06 12:27:00,1.626,1.626,1.6259,1.626,136300000.0
2005-09-06 12:28:00,1.6259,1.6263,1.6258,1.6262,136300000.0
2005-09-06 12:29:00,1.6261,1.6262,1.6257,1.6257,136300000.0
2005-09-06 12:30:00,1.6256,1.6258,1.6255,1.6255,136300000.0
2005-09-06 12:31:00,1.6254,1.6254,1.6253,1.6254,136300000.0
2005-09-06 12:32:00,1.6252,1.6253,1.6251,1.6251,136300000.0
2005-09-06 12:33:00,1.625,1.6253,1.625,1.6253,136300000.0
2005-09-06 12:35:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2005-09-06 12:36:00,1.6254,1.6254,1.6251,1.6252,136300000.0
2005-09-06 12:37:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2005-09-06 12:38:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2005-09-06 12:39:00,1.6253,1.6254,1.625,1.625,136300000.0
2005-09-06 12:40:00,1.6252,1.6253,1.625,1.625,136300000.0
2005-09-06 12:41:00,1.6249,1.6249,1.6242,1.6245,136300000.0
2005-09-06 12:42:00,1.6246,1.6246,1.6241,1.6243,136300000.0
2005-09-06 12:43:00,1.6244,1.6249,1.6242,1.6249,136300000.0
2005-09-06 12:44:00,1.625,1.6256,1.625,1.6256,136300000.0
2005-09-06 12:45:00,1.6257,1.6259,1.625,1.6252,136300000.0
2005-09-06 12:46:00,1.6253,1.6253,1.6251,1.6252,136300000.0
2005-09-06 12:47:00,1.6254,1.6255,1.6252,1.6253,136300000.0
2005-09-06 12:48:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2005-09-06 12:49:00,1.6254,1.6254,1.6251,1.6252,136300000.0
2005-09-06 12:50:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2005-09-06 12:51:00,1.6252,1.6252,1.6248,1.6249,136300000.0
2005-09-06 12:52:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-09-06 12:53:00,1.625,1.6251,1.625,1.6251,136300000.0
2005-09-06 12:54:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-09-06 12:55:00,1.6253,1.6255,1.6253,1.6253,136300000.0
2005-09-06 12:56:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2005-09-06 12:57:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2005-09-06 12:58:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2005-09-06 12:59:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2005-09-06 13:00:00,1.6251,1.6252,1.6251,1.6251,136300000.0
2005-09-06 13:01:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-09-06 13:02:00,1.625,1.625,1.6249,1.625,136300000.0
2005-09-06 13:03:00,1.6251,1.6256,1.6251,1.6255,136300000.0
2005-09-06 13:04:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2005-09-06 13:05:00,1.6254,1.6255,1.6252,1.6253,136300000.0
2005-09-06 13:06:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2005-09-06 13:07:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-09-06 13:08:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2005-09-06 13:09:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-09-06 13:10:00,1.6255,1.6259,1.6255,1.6258,136300000.0
2005-09-06 13:11:00,1.6259,1.626,1.6258,1.6258,136300000.0
2005-09-06 13:12:00,1.626,1.626,1.6258,1.6259,136300000.0
2005-09-06 13:13:00,1.626,1.626,1.6258,1.6258,136300000.0
2005-09-06 13:14:00,1.626,1.6261,1.6258,1.6258,136300000.0
2005-09-06 13:15:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2005-09-06 13:16:00,1.6256,1.6261,1.6256,1.6261,136300000.0
2005-09-06 13:17:00,1.626,1.6261,1.6259,1.6261,136300000.0
2005-09-06 13:18:00,1.6262,1.6262,1.6258,1.6259,136300000.0
2005-09-06 13:19:00,1.6258,1.6262,1.6257,1.6259,136300000.0
2005-09-06 13:20:00,1.626,1.6264,1.626,1.6264,136300000.0
2005-09-06 13:21:00,1.6263,1.6265,1.6261,1.6265,136300000.0
2005-09-06 13:22:00,1.6264,1.6265,1.6261,1.6261,136300000.0
2005-09-06 13:23:00,1.626,1.6266,1.626,1.6266,136300000.0
2005-09-06 13:24:00,1.6265,1.6265,1.6263,1.6264,136300000.0
2005-09-06 13:25:00,1.6263,1.6265,1.6263,1.6264,136300000.0
2005-09-06 13:26:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-09-06 13:27:00,1.6265,1.6265,1.6262,1.6262,136300000.0
2005-09-06 13:28:00,1.6263,1.6265,1.6262,1.6263,136300000.0
2005-09-06 13:29:00,1.6261,1.6267,1.6261,1.6264,136300000.0
2005-09-06 13:30:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2005-09-06 13:31:00,1.6261,1.6261,1.6256,1.6258,136300000.0
2005-09-06 13:32:00,1.6259,1.6261,1.6259,1.626,136300000.0
2005-09-06 13:33:00,1.6259,1.6262,1.6256,1.626,136300000.0
2005-09-06 13:34:00,1.6259,1.626,1.6258,1.626,136300000.0
2005-09-06 13:35:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2005-09-06 13:36:00,1.6258,1.626,1.6257,1.6259,136300000.0
2005-09-06 13:37:00,1.6257,1.6258,1.6256,1.6257,136300000.0
2005-09-06 13:38:00,1.6258,1.6258,1.6253,1.6253,136300000.0
2005-09-06 13:39:00,1.6255,1.6257,1.6253,1.6253,136300000.0
2005-09-06 13:44:00,1.6259,1.626,1.6258,1.626,136300000.0
2005-09-06 13:45:00,1.6259,1.6261,1.6258,1.6259,136300000.0
2005-09-06 13:46:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-09-06 13:47:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-09-06 13:48:00,1.6263,1.6263,1.626,1.626,136300000.0
2005-09-06 13:49:00,1.6259,1.626,1.6259,1.6259,136300000.0
2005-09-06 13:50:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-09-06 13:51:00,1.6258,1.6262,1.6258,1.6259,136300000.0
2005-09-06 13:52:00,1.6262,1.6262,1.6259,1.6262,136300000.0
2005-09-06 13:53:00,1.6261,1.6264,1.6261,1.6262,136300000.0
2005-09-06 13:54:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-09-06 13:55:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2005-09-06 13:56:00,1.6268,1.6268,1.6263,1.6264,136300000.0
2005-09-06 13:57:00,1.6265,1.6271,1.6263,1.6271,136300000.0
2005-09-06 13:58:00,1.627,1.627,1.6266,1.6269,136300000.0
2005-09-06 13:59:00,1.6271,1.628,1.6271,1.6273,136300000.0
2005-09-06 14:00:00,1.6276,1.6276,1.6269,1.6269,136300000.0
2005-09-06 14:01:00,1.6268,1.627,1.6265,1.6266,136300000.0
2005-09-06 14:02:00,1.6265,1.6268,1.6264,1.6266,136300000.0
2005-09-06 14:03:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2005-09-06 14:04:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-09-06 14:05:00,1.6266,1.6269,1.6264,1.6264,136300000.0
2005-09-06 14:06:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2005-09-06 14:07:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2005-09-06 14:08:00,1.6264,1.6268,1.6263,1.6268,136300000.0
2005-09-06 14:09:00,1.6267,1.627,1.6266,1.6267,136300000.0
2005-09-06 14:10:00,1.6268,1.6268,1.6264,1.6266,136300000.0
2005-09-06 14:11:00,1.6267,1.6272,1.6267,1.6271,136300000.0
2005-09-06 14:12:00,1.627,1.6271,1.6267,1.6268,136300000.0
2005-09-06 14:13:00,1.6266,1.627,1.6266,1.6268,136300000.0
2005-09-06 14:14:00,1.6267,1.6267,1.6263,1.6264,136300000.0
2005-09-06 14:15:00,1.6267,1.6269,1.6266,1.6268,136300000.0
2005-09-06 14:16:00,1.6267,1.6267,1.6261,1.6264,136300000.0
2005-09-06 14:17:00,1.6265,1.6269,1.6263,1.6269,136300000.0
2005-09-06 14:18:00,1.6268,1.627,1.6268,1.6269,136300000.0
2005-09-06 14:19:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-09-06 14:20:00,1.6271,1.6273,1.6269,1.6271,136300000.0
2005-09-06 14:21:00,1.6273,1.6273,1.627,1.627,136300000.0
2005-09-06 14:22:00,1.6269,1.627,1.6267,1.6269,136300000.0
2005-09-06 14:23:00,1.6268,1.627,1.6267,1.6267,136300000.0
2005-09-06 14:24:00,1.6269,1.6271,1.6267,1.6271,136300000.0
2005-09-06 14:25:00,1.6273,1.6276,1.6264,1.6266,136300000.0
2005-09-06 14:26:00,1.6267,1.6268,1.6263,1.6266,136300000.0
2005-09-06 14:27:00,1.6265,1.6268,1.6265,1.6265,136300000.0
2005-09-06 14:28:00,1.6263,1.6264,1.626,1.6263,136300000.0
2005-09-06 14:29:00,1.6262,1.6262,1.6257,1.6259,136300000.0
2005-09-06 14:30:00,1.626,1.6263,1.6255,1.6262,136300000.0
2005-09-06 14:31:00,1.6259,1.6263,1.6256,1.6263,136300000.0
2005-09-06 14:32:00,1.6264,1.6269,1.6264,1.6268,136300000.0
2005-09-06 14:33:00,1.6267,1.6267,1.626,1.626,136300000.0
2005-09-06 14:34:00,1.6262,1.6264,1.6261,1.6261,136300000.0
2005-09-06 14:35:00,1.6262,1.6263,1.6259,1.626,136300000.0
2005-09-06 14:36:00,1.6259,1.626,1.6259,1.6259,136300000.0
2005-09-06 14:37:00,1.6257,1.626,1.6257,1.6259,136300000.0
2005-09-06 14:38:00,1.6261,1.6266,1.6261,1.6266,136300000.0
2005-09-06 14:39:00,1.6265,1.6267,1.6263,1.6264,136300000.0
2005-09-06 14:40:00,1.6263,1.6267,1.6261,1.6264,136300000.0
2005-09-06 14:41:00,1.6265,1.627,1.6265,1.6268,136300000.0
2005-09-06 14:42:00,1.6269,1.6272,1.6268,1.6268,136300000.0
2005-09-06 14:43:00,1.6269,1.6275,1.6269,1.6273,136300000.0
2005-09-06 14:44:00,1.6271,1.6276,1.6271,1.6273,136300000.0
2005-09-06 14:45:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2005-09-06 14:46:00,1.6272,1.6275,1.627,1.627,136300000.0
2005-09-06 14:47:00,1.6269,1.627,1.6268,1.6269,136300000.0
2005-09-06 14:48:00,1.6268,1.627,1.6265,1.6269,136300000.0
2005-09-06 14:49:00,1.6267,1.6268,1.6265,1.6266,136300000.0
2005-09-06 14:50:00,1.6267,1.627,1.6266,1.6267,136300000.0
2005-09-06 14:51:00,1.6268,1.6275,1.6268,1.6272,136300000.0
2005-09-06 14:52:00,1.6273,1.6278,1.6271,1.6278,136300000.0
2005-09-06 14:53:00,1.6276,1.6278,1.6273,1.6277,136300000.0
2005-09-06 14:54:00,1.6278,1.6284,1.6278,1.6283,136300000.0
2005-09-06 14:55:00,1.6282,1.6282,1.6275,1.6276,136300000.0
2005-09-06 14:56:00,1.6277,1.6279,1.6274,1.6279,136300000.0
2005-09-06 14:57:00,1.6278,1.6281,1.6277,1.6281,136300000.0
2005-09-06 14:58:00,1.628,1.6282,1.6279,1.628,136300000.0
2005-09-06 14:59:00,1.6282,1.6284,1.628,1.6281,136300000.0
2005-09-06 15:00:00,1.628,1.6284,1.6279,1.6281,136300000.0
2005-09-06 15:01:00,1.6282,1.6285,1.6281,1.6285,136300000.0
2005-09-06 15:02:00,1.6284,1.6284,1.6277,1.6278,136300000.0
2005-09-06 15:03:00,1.6276,1.6284,1.6276,1.6281,136300000.0
2005-09-06 15:04:00,1.6279,1.628,1.6278,1.628,136300000.0
2005-09-06 15:05:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2005-09-06 15:06:00,1.6281,1.6281,1.6277,1.6278,136300000.0
2005-09-06 15:07:00,1.6279,1.6279,1.6277,1.6279,136300000.0
2005-09-06 15:08:00,1.6278,1.6278,1.6275,1.6275,136300000.0
2005-09-06 15:09:00,1.6276,1.6281,1.6276,1.6279,136300000.0
2005-09-06 15:10:00,1.6281,1.6291,1.628,1.6287,136300000.0
2005-09-06 15:11:00,1.6285,1.629,1.6285,1.6289,136300000.0
2005-09-06 15:12:00,1.629,1.6292,1.6287,1.6292,136300000.0
2005-09-06 15:13:00,1.6291,1.6294,1.6287,1.6289,136300000.0
2005-09-06 15:14:00,1.629,1.629,1.6279,1.6283,136300000.0
2005-09-06 15:15:00,1.6282,1.6285,1.6276,1.6282,136300000.0
2005-09-06 15:16:00,1.6281,1.6285,1.6281,1.6283,136300000.0
2005-09-06 15:17:00,1.6282,1.6284,1.6278,1.6284,136300000.0
2005-09-06 15:18:00,1.6282,1.6287,1.6282,1.6286,136300000.0
2005-09-06 15:19:00,1.6287,1.6289,1.6282,1.6288,136300000.0
2005-09-06 15:20:00,1.6287,1.629,1.6287,1.6288,136300000.0
2005-09-06 15:21:00,1.6289,1.6293,1.6286,1.6287,136300000.0
2005-09-06 15:22:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2005-09-06 15:23:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2005-09-06 15:24:00,1.6289,1.6291,1.6288,1.6288,136300000.0
2005-09-06 15:25:00,1.6287,1.6289,1.6287,1.6287,136300000.0
2005-09-06 15:26:00,1.6288,1.6288,1.6284,1.6286,136300000.0
2005-09-06 15:27:00,1.6287,1.6291,1.6287,1.6291,136300000.0
2005-09-06 15:28:00,1.629,1.629,1.6284,1.6284,136300000.0
2005-09-06 15:29:00,1.6283,1.6284,1.628,1.6281,136300000.0
2005-09-06 15:30:00,1.628,1.6281,1.6277,1.6277,136300000.0
2005-09-06 15:31:00,1.6279,1.6283,1.6277,1.6279,136300000.0
2005-09-06 15:32:00,1.6277,1.628,1.6277,1.6278,136300000.0
2005-09-06 15:33:00,1.628,1.6283,1.6278,1.6279,136300000.0
2005-09-06 15:34:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-09-06 15:35:00,1.6276,1.6279,1.6274,1.6274,136300000.0
2005-09-06 15:36:00,1.6276,1.6277,1.6273,1.6275,136300000.0
2005-09-06 15:37:00,1.6274,1.6274,1.627,1.6274,136300000.0
2005-09-06 15:38:00,1.6275,1.6275,1.6271,1.6273,136300000.0
2005-09-06 15:39:00,1.6274,1.6274,1.627,1.6274,136300000.0
2005-09-06 15:40:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2005-09-06 15:41:00,1.6273,1.6273,1.6269,1.6271,136300000.0
2005-09-06 15:42:00,1.627,1.6273,1.6269,1.627,136300000.0
2005-09-06 15:43:00,1.6269,1.6276,1.6269,1.6272,136300000.0
2005-09-06 15:44:00,1.6271,1.6272,1.6268,1.627,136300000.0
2005-09-06 15:45:00,1.6271,1.6274,1.6271,1.6273,136300000.0
2005-09-06 15:46:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2005-09-06 15:47:00,1.6274,1.6276,1.6269,1.627,136300000.0
2005-09-06 15:48:00,1.6271,1.6273,1.6269,1.6271,136300000.0
2005-09-06 15:49:00,1.6273,1.6273,1.6269,1.627,136300000.0
2005-09-06 15:50:00,1.6272,1.6273,1.627,1.627,136300000.0
2005-09-06 15:51:00,1.6271,1.6275,1.6267,1.6268,136300000.0
2005-09-06 15:52:00,1.6269,1.6273,1.6268,1.6272,136300000.0
2005-09-06 15:53:00,1.6271,1.6271,1.6267,1.6267,136300000.0
2005-09-06 15:54:00,1.627,1.6273,1.627,1.6271,136300000.0
2005-09-06 15:55:00,1.6273,1.6273,1.627,1.627,136300000.0
2005-09-06 15:56:00,1.6272,1.6274,1.627,1.6271,136300000.0
2005-09-06 15:57:00,1.6269,1.6275,1.6269,1.6271,136300000.0
2005-09-06 15:58:00,1.627,1.6272,1.6268,1.6269,136300000.0
2005-09-06 15:59:00,1.6271,1.6272,1.6266,1.6267,136300000.0
2005-09-06 16:00:00,1.6266,1.6267,1.6252,1.6263,136300000.0
2005-09-06 16:01:00,1.626,1.6273,1.6255,1.6273,136300000.0
2005-09-06 16:02:00,1.6271,1.6273,1.6259,1.6267,136300000.0
2005-09-06 16:03:00,1.6267,1.6267,1.6256,1.6264,136300000.0
2005-09-06 16:04:00,1.6263,1.6266,1.626,1.6263,136300000.0
2005-09-06 16:05:00,1.6264,1.6267,1.6259,1.6264,136300000.0
2005-09-06 16:06:00,1.6263,1.6266,1.6258,1.6266,136300000.0
2005-09-06 16:07:00,1.6265,1.6267,1.6262,1.6265,136300000.0
2005-09-06 16:08:00,1.6266,1.6269,1.6258,1.626,136300000.0
2005-09-06 16:09:00,1.6264,1.6266,1.6255,1.6255,136300000.0
2005-09-06 16:10:00,1.6256,1.6259,1.6254,1.6259,136300000.0
2005-09-06 16:11:00,1.626,1.6261,1.6253,1.6256,136300000.0
2005-09-06 16:12:00,1.6254,1.6256,1.6251,1.6253,136300000.0
2005-09-06 16:13:00,1.6256,1.6257,1.625,1.6253,136300000.0
2005-09-06 16:14:00,1.6251,1.6253,1.6249,1.6251,136300000.0
2005-09-06 16:15:00,1.625,1.6254,1.6249,1.6249,136300000.0
2005-09-06 16:16:00,1.625,1.6256,1.625,1.6253,136300000.0
2005-09-06 16:17:00,1.6254,1.6255,1.6246,1.6249,136300000.0
2005-09-06 16:18:00,1.625,1.6256,1.6248,1.6252,136300000.0
2005-09-06 16:19:00,1.6253,1.6257,1.625,1.6252,136300000.0
2005-09-06 16:20:00,1.6251,1.6255,1.6249,1.625,136300000.0
2005-09-06 16:21:00,1.6248,1.6254,1.6247,1.6252,136300000.0
2005-09-06 16:22:00,1.6253,1.6261,1.6253,1.6259,136300000.0
2005-09-06 16:23:00,1.626,1.6264,1.6254,1.6261,136300000.0
2005-09-06 16:24:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2005-09-06 16:25:00,1.6264,1.6269,1.6262,1.6263,136300000.0
2005-09-06 16:26:00,1.6262,1.6265,1.6261,1.6262,136300000.0
2005-09-06 16:27:00,1.6262,1.6267,1.6261,1.6263,136300000.0
2005-09-06 16:28:00,1.6262,1.6263,1.626,1.6261,136300000.0
2005-09-06 16:29:00,1.6262,1.6267,1.6262,1.6263,136300000.0
2005-09-06 16:30:00,1.6264,1.6267,1.6262,1.6265,136300000.0
2005-09-06 16:31:00,1.6263,1.627,1.6262,1.6264,136300000.0
2005-09-06 16:32:00,1.6265,1.6269,1.6263,1.6267,136300000.0
2005-09-06 16:33:00,1.6268,1.6269,1.6263,1.6266,136300000.0
2005-09-06 16:34:00,1.6265,1.6271,1.6265,1.6267,136300000.0
2005-09-06 16:35:00,1.6266,1.6268,1.6264,1.6267,136300000.0
2005-09-06 16:36:00,1.6266,1.6269,1.6266,1.6269,136300000.0
2005-09-06 16:37:00,1.6268,1.627,1.6257,1.6261,136300000.0
2005-09-06 16:38:00,1.6262,1.6269,1.6261,1.6269,136300000.0
2005-09-06 16:39:00,1.6267,1.6276,1.6267,1.6272,136300000.0
2005-09-06 16:40:00,1.6271,1.6276,1.6268,1.627,136300000.0
2005-09-06 16:41:00,1.6271,1.6274,1.6268,1.6268,136300000.0
2005-09-06 16:42:00,1.6269,1.627,1.6266,1.6268,136300000.0
2005-09-06 16:43:00,1.6269,1.6272,1.6268,1.6269,136300000.0
2005-09-06 16:44:00,1.6268,1.6271,1.6265,1.6267,136300000.0
2005-09-06 16:45:00,1.6268,1.6269,1.6265,1.6265,136300000.0
2005-09-06 16:46:00,1.6267,1.6272,1.6266,1.627,136300000.0
2005-09-06 16:47:00,1.6272,1.6273,1.627,1.6271,136300000.0
2005-09-06 16:48:00,1.6268,1.6272,1.6267,1.6271,136300000.0
2005-09-06 16:49:00,1.6272,1.6273,1.6265,1.627,136300000.0
2005-09-06 16:50:00,1.627,1.6274,1.6267,1.6273,136300000.0
2005-09-06 16:51:00,1.6271,1.6274,1.6271,1.6272,136300000.0
2005-09-06 16:52:00,1.6275,1.6275,1.627,1.6273,136300000.0
2005-09-06 16:53:00,1.6274,1.6275,1.627,1.6274,136300000.0
2005-09-06 16:54:00,1.627,1.6276,1.627,1.6275,136300000.0
2005-09-06 16:55:00,1.6274,1.6274,1.6267,1.6267,136300000.0
2005-09-06 16:56:00,1.6266,1.6273,1.6266,1.6273,136300000.0
2005-09-06 16:57:00,1.6272,1.6276,1.6267,1.6271,136300000.0
2005-09-06 16:58:00,1.6272,1.6272,1.6264,1.6267,136300000.0
2005-09-06 16:59:00,1.6268,1.6271,1.6262,1.6262,136300000.0
2005-09-06 17:00:00,1.6263,1.6264,1.626,1.6263,136300000.0
2005-09-06 17:01:00,1.6262,1.6266,1.6261,1.6266,136300000.0
2005-09-06 17:02:00,1.6267,1.6267,1.6259,1.6259,136300000.0
2005-09-06 17:03:00,1.6258,1.6264,1.6256,1.6264,136300000.0
2005-09-06 17:04:00,1.6262,1.6266,1.6259,1.6266,136300000.0
2005-09-06 17:05:00,1.6265,1.6269,1.6264,1.6268,136300000.0
2005-09-06 17:06:00,1.6267,1.6267,1.626,1.6262,136300000.0
2005-09-06 17:07:00,1.6263,1.6264,1.626,1.6261,136300000.0
2005-09-06 17:08:00,1.6262,1.6265,1.626,1.6261,136300000.0
2005-09-06 17:09:00,1.626,1.6263,1.626,1.6262,136300000.0
2005-09-06 17:10:00,1.6264,1.6268,1.6263,1.6268,136300000.0
2005-09-06 17:11:00,1.6266,1.6266,1.6264,1.6266,136300000.0
2005-09-06 17:12:00,1.6267,1.6269,1.6266,1.6269,136300000.0
2005-09-06 17:13:00,1.6268,1.6269,1.6266,1.6267,136300000.0
2005-09-06 17:14:00,1.6269,1.6269,1.6266,1.6266,136300000.0
2005-09-06 17:15:00,1.6266,1.6268,1.6266,1.6266,136300000.0
2005-09-06 17:16:00,1.6267,1.6267,1.6261,1.6261,136300000.0
2005-09-06 17:17:00,1.6262,1.6268,1.6262,1.6268,136300000.0
2005-09-06 17:18:00,1.6267,1.6268,1.626,1.6261,136300000.0
2005-09-06 17:19:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2005-09-06 17:20:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2005-09-06 17:21:00,1.6263,1.6265,1.626,1.6264,136300000.0
2005-09-06 17:22:00,1.6265,1.6266,1.6263,1.6264,136300000.0
2005-09-06 17:23:00,1.6265,1.6271,1.6265,1.6271,136300000.0
2005-09-06 17:24:00,1.627,1.6271,1.6268,1.6271,136300000.0
2005-09-06 17:25:00,1.627,1.6277,1.627,1.6276,136300000.0
2005-09-06 17:26:00,1.6275,1.6279,1.6274,1.6276,136300000.0
2005-09-06 17:27:00,1.6277,1.628,1.6274,1.6274,136300000.0
2005-09-06 17:28:00,1.6276,1.628,1.6274,1.6279,136300000.0
2005-09-06 17:29:00,1.628,1.628,1.6275,1.628,136300000.0
2005-09-06 17:30:00,1.6281,1.6281,1.6277,1.6281,136300000.0
2005-09-06 17:31:00,1.6284,1.6286,1.628,1.6286,136300000.0
2005-09-06 17:32:00,1.6287,1.6288,1.6286,1.6288,136300000.0
2005-09-06 17:33:00,1.6287,1.6287,1.6284,1.6284,136300000.0
2005-09-06 17:34:00,1.6287,1.6287,1.6283,1.6284,136300000.0
2005-09-06 17:35:00,1.6285,1.6289,1.6284,1.6286,136300000.0
2005-09-06 17:36:00,1.6289,1.629,1.6283,1.6286,136300000.0
2005-09-06 17:37:00,1.6284,1.6289,1.6284,1.6286,136300000.0
2005-09-06 17:38:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2005-09-06 17:39:00,1.6285,1.6288,1.6281,1.6286,136300000.0
2005-09-06 17:40:00,1.6284,1.6284,1.6271,1.6271,136300000.0
2005-09-06 17:41:00,1.627,1.627,1.6262,1.6264,136300000.0
2005-09-06 17:42:00,1.6265,1.6265,1.6261,1.6265,136300000.0
2005-09-06 17:43:00,1.6263,1.6267,1.6262,1.6265,136300000.0
2005-09-06 17:44:00,1.6263,1.6265,1.6257,1.6257,136300000.0
2005-09-06 17:45:00,1.6259,1.6263,1.6258,1.6263,136300000.0
2005-09-06 17:46:00,1.6262,1.6267,1.6261,1.6264,136300000.0
2005-09-06 17:47:00,1.6263,1.6266,1.6263,1.6265,136300000.0
2005-09-06 17:48:00,1.6264,1.6269,1.6264,1.6269,136300000.0
2005-09-06 17:49:00,1.627,1.6271,1.6269,1.6269,136300000.0
2005-09-06 17:50:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-09-06 17:51:00,1.627,1.6279,1.627,1.6275,136300000.0
2005-09-06 17:52:00,1.6276,1.6278,1.6273,1.6275,136300000.0
2005-09-06 17:53:00,1.6276,1.6277,1.6272,1.6272,136300000.0
2005-09-06 17:54:00,1.6273,1.6277,1.6273,1.6277,136300000.0
2005-09-06 17:55:00,1.6278,1.6281,1.6276,1.6279,136300000.0
2005-09-06 17:56:00,1.6278,1.6279,1.6276,1.6278,136300000.0
2005-09-06 17:57:00,1.6277,1.628,1.6277,1.6279,136300000.0
2005-09-06 17:58:00,1.6278,1.6278,1.6273,1.6274,136300000.0
2005-09-06 17:59:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2005-09-06 18:00:00,1.6271,1.6272,1.627,1.6271,136300000.0
2005-09-06 18:01:00,1.6272,1.6274,1.6268,1.627,136300000.0
2005-09-06 18:02:00,1.6268,1.6268,1.6261,1.6261,136300000.0
2005-09-06 18:03:00,1.6259,1.6266,1.6259,1.6264,136300000.0
2005-09-06 18:04:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-09-06 18:05:00,1.6266,1.6274,1.6264,1.6271,136300000.0
2005-09-06 18:06:00,1.6272,1.6276,1.6271,1.6272,136300000.0
2005-09-06 18:07:00,1.6271,1.628,1.6271,1.6276,136300000.0
2005-09-06 18:08:00,1.6274,1.6276,1.627,1.627,136300000.0
2005-09-06 18:09:00,1.6267,1.627,1.6267,1.6269,136300000.0
2005-09-06 18:10:00,1.6268,1.627,1.6268,1.6269,136300000.0
2005-09-06 18:11:00,1.627,1.6274,1.6268,1.6274,136300000.0
2005-09-06 18:12:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-09-06 18:13:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-09-06 18:14:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-09-06 18:15:00,1.6272,1.6274,1.6271,1.6272,136300000.0
2005-09-06 18:16:00,1.6271,1.6272,1.627,1.6271,136300000.0
2005-09-06 18:17:00,1.627,1.627,1.6267,1.6267,136300000.0
2005-09-06 18:18:00,1.6268,1.627,1.6266,1.6269,136300000.0
2005-09-06 18:19:00,1.6268,1.627,1.6268,1.6269,136300000.0
2005-09-06 18:20:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-09-06 18:21:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-09-06 18:22:00,1.6264,1.6266,1.6263,1.6264,136300000.0
2005-09-06 18:23:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2005-09-06 18:24:00,1.6268,1.6271,1.6267,1.627,136300000.0
2005-09-06 18:25:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2005-09-06 18:26:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-09-06 18:27:00,1.6271,1.6271,1.6269,1.6271,136300000.0
2005-09-06 18:28:00,1.627,1.6271,1.627,1.627,136300000.0
2005-09-06 18:29:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2005-09-06 18:30:00,1.627,1.6274,1.627,1.6271,136300000.0
2005-09-06 18:31:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2005-09-06 18:32:00,1.6272,1.6274,1.627,1.627,136300000.0
2005-09-06 18:33:00,1.6271,1.6274,1.627,1.6272,136300000.0
2005-09-06 18:34:00,1.6271,1.6271,1.6264,1.6264,136300000.0
2005-09-06 18:35:00,1.6262,1.6268,1.6262,1.6267,136300000.0
2005-09-06 18:36:00,1.6266,1.6268,1.6266,1.6266,136300000.0
2005-09-06 18:37:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2005-09-06 18:38:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2005-09-06 18:39:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2005-09-06 18:40:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-09-06 18:42:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-09-06 18:45:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-09-06 18:46:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2005-09-06 18:47:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-09-06 18:48:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2005-09-06 18:49:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2005-09-06 18:50:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-09-06 18:51:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2005-09-06 18:52:00,1.6261,1.6264,1.6259,1.6259,136300000.0
2005-09-06 18:53:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2005-09-06 18:54:00,1.6259,1.6263,1.6259,1.6262,136300000.0
2005-09-06 18:55:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-09-06 18:56:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-09-06 18:57:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-09-06 18:58:00,1.6263,1.6266,1.6262,1.6263,136300000.0
2005-09-06 18:59:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2005-09-06 19:00:00,1.6259,1.6262,1.6259,1.6259,136300000.0
2005-09-06 19:01:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-09-06 19:02:00,1.6258,1.6263,1.6256,1.6262,136300000.0
2005-09-06 19:03:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2005-09-06 19:04:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-09-06 19:05:00,1.6264,1.6267,1.6259,1.6262,136300000.0
2005-09-06 19:06:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-09-06 19:07:00,1.6264,1.6266,1.6262,1.6263,136300000.0
2005-09-06 19:08:00,1.6259,1.6268,1.6259,1.6264,136300000.0
2005-09-06 19:09:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2005-09-06 19:10:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-09-06 19:11:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-09-06 19:12:00,1.6263,1.6264,1.6261,1.6262,136300000.0
2005-09-06 19:13:00,1.6261,1.6263,1.6259,1.6259,136300000.0
2005-09-06 19:14:00,1.6261,1.6262,1.6259,1.6259,136300000.0
2005-09-06 19:15:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2005-09-06 19:16:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-09-06 19:18:00,1.6261,1.6261,1.6252,1.6254,136300000.0
2005-09-06 19:19:00,1.6252,1.6254,1.6249,1.6252,136300000.0
2005-09-06 19:20:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-09-06 19:21:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-09-06 19:22:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2005-09-06 19:23:00,1.6255,1.6256,1.6247,1.6249,136300000.0
2005-09-06 19:24:00,1.6246,1.625,1.6246,1.6249,136300000.0
2005-09-06 19:25:00,1.625,1.6252,1.625,1.625,136300000.0
2005-09-06 19:26:00,1.6252,1.6252,1.6247,1.6247,136300000.0
2005-09-06 19:27:00,1.6249,1.625,1.6249,1.625,136300000.0
2005-09-06 19:28:00,1.625,1.6252,1.6247,1.6247,136300000.0
2005-09-06 19:29:00,1.6252,1.6252,1.6243,1.6246,136300000.0
2005-09-06 19:30:00,1.6244,1.6247,1.6243,1.6244,136300000.0
2005-09-06 19:31:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-09-06 19:32:00,1.6244,1.6249,1.6244,1.6246,136300000.0
2005-09-06 19:33:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2005-09-06 19:34:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-09-06 19:35:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-09-06 19:36:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-09-06 19:37:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-09-06 19:38:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-09-06 19:39:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-09-06 19:40:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2005-09-06 19:41:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-09-06 19:42:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-09-06 19:43:00,1.6241,1.6243,1.624,1.6243,136300000.0
2005-09-06 19:44:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-09-06 19:45:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-09-06 19:46:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-09-06 19:47:00,1.6241,1.6241,1.6239,1.624,136300000.0
2005-09-06 19:48:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-09-06 19:49:00,1.6243,1.6246,1.6241,1.6243,136300000.0
2005-09-06 19:50:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-09-06 19:51:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-09-06 19:52:00,1.624,1.6243,1.624,1.6241,136300000.0
2005-09-06 19:53:00,1.6243,1.6246,1.6243,1.6244,136300000.0
2005-09-06 19:54:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-09-06 19:55:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-09-06 19:56:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-09-06 19:57:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-09-06 19:58:00,1.624,1.6243,1.6239,1.6241,136300000.0
2005-09-06 19:59:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-09-06 20:01:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-09-06 20:02:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-09-06 20:03:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-09-06 20:05:00,1.6238,1.6238,1.6233,1.6233,136300000.0
2005-09-06 20:06:00,1.6236,1.6236,1.6228,1.6229,136300000.0
2005-09-06 20:07:00,1.6231,1.6234,1.6226,1.6228,136300000.0
2005-09-06 20:08:00,1.6226,1.6228,1.6221,1.6228,136300000.0
2005-09-06 20:09:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2005-09-06 20:10:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-09-06 20:11:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2005-09-06 20:12:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-09-06 20:13:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2005-09-06 20:14:00,1.6224,1.6226,1.6221,1.6224,136300000.0
2005-09-06 20:15:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-09-06 20:16:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-09-06 20:17:00,1.6229,1.6231,1.6228,1.6231,136300000.0
2005-09-06 20:18:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-09-06 20:19:00,1.6229,1.6231,1.6228,1.6228,136300000.0
2005-09-06 20:20:00,1.6229,1.6229,1.6224,1.6229,136300000.0
2005-09-06 20:21:00,1.6227,1.6229,1.6226,1.6228,136300000.0
2005-09-06 20:22:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-09-06 20:23:00,1.6233,1.6235,1.6231,1.6231,136300000.0
2005-09-06 20:24:00,1.6231,1.6233,1.6228,1.6229,136300000.0
2005-09-06 20:25:00,1.6228,1.6233,1.6228,1.6233,136300000.0
2005-09-06 20:26:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2005-09-06 20:27:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2005-09-06 20:28:00,1.6234,1.6235,1.6231,1.6233,136300000.0
2005-09-06 20:29:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2005-09-06 20:30:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2005-09-06 20:31:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-09-06 20:33:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2005-09-06 20:34:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-09-06 20:35:00,1.624,1.6243,1.6237,1.6239,136300000.0
2005-09-06 20:36:00,1.6238,1.6238,1.6229,1.6234,136300000.0
2005-09-06 20:37:00,1.6238,1.624,1.6235,1.6237,136300000.0
2005-09-06 20:38:00,1.6238,1.6238,1.6235,1.6237,136300000.0
2005-09-06 20:39:00,1.6238,1.6238,1.6236,1.6238,136300000.0
2005-09-06 20:40:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2005-09-06 20:41:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-09-06 20:42:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2005-09-06 20:43:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2005-09-06 20:44:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-09-06 20:45:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2005-09-06 20:46:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2005-09-06 20:47:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-09-06 20:48:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2005-09-06 20:49:00,1.6235,1.6237,1.6233,1.6233,136300000.0
2005-09-06 20:50:00,1.6231,1.6234,1.6231,1.6233,136300000.0
2005-09-06 20:51:00,1.6234,1.6236,1.6234,1.6234,136300000.0
2005-09-06 20:52:00,1.6233,1.6235,1.6231,1.6231,136300000.0
2005-09-06 20:53:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-09-06 20:54:00,1.6231,1.6233,1.6228,1.6231,136300000.0
2005-09-06 20:55:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-09-06 20:56:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2005-09-06 20:57:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-09-06 20:58:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2005-09-06 20:59:00,1.6234,1.6236,1.6231,1.6231,136300000.0
2005-09-06 21:00:00,1.6233,1.6237,1.6231,1.6234,136300000.0
2005-09-06 21:01:00,1.6238,1.6238,1.6234,1.6235,136300000.0
2005-09-06 21:02:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2005-09-06 21:03:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2005-09-06 21:04:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-09-06 21:05:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2005-09-06 21:06:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2005-09-06 21:07:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2005-09-06 21:08:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-09-06 21:09:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2005-09-06 21:10:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-09-06 21:11:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2005-09-06 21:13:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-09-06 21:14:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-09-06 21:15:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2005-09-06 21:16:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-09-06 21:17:00,1.6236,1.6237,1.6234,1.6234,136300000.0
2005-09-06 21:18:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-09-06 21:19:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2005-09-06 21:20:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-09-06 21:21:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2005-09-06 21:22:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2005-09-06 21:23:00,1.6234,1.6235,1.6231,1.6231,136300000.0
2005-09-06 21:24:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-09-06 21:25:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-09-06 21:26:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-09-06 21:27:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-09-06 21:28:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2005-09-06 21:29:00,1.6236,1.6236,1.6231,1.6234,136300000.0
2005-09-06 21:30:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-09-06 21:31:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-09-06 21:32:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-09-06 21:33:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2005-09-06 21:34:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2005-09-06 21:35:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-09-06 21:36:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2005-09-06 21:37:00,1.6229,1.6237,1.6229,1.6236,136300000.0
2005-09-06 21:38:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2005-09-06 21:39:00,1.6234,1.6236,1.6233,1.6236,136300000.0
2005-09-06 21:40:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2005-09-06 21:41:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2005-09-06 21:42:00,1.6233,1.6237,1.6231,1.6234,136300000.0
2005-09-06 21:43:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-09-06 21:44:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-09-06 21:45:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2005-09-06 21:46:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-09-06 21:47:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-09-06 21:50:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-09-06 21:51:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-09-06 21:53:00,1.6233,1.6235,1.6233,1.6234,136300000.0
2005-09-06 21:54:00,1.6235,1.6235,1.6231,1.6234,136300000.0
2005-09-06 21:55:00,1.6233,1.6235,1.6233,1.6234,136300000.0
2005-09-06 21:56:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-09-06 21:57:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2005-09-06 21:58:00,1.6235,1.6236,1.6231,1.6233,136300000.0
2005-09-06 21:59:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2005-09-06 22:02:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-09-06 22:04:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2005-09-06 22:05:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2005-09-06 22:06:00,1.6235,1.6239,1.6235,1.6235,136300000.0
2005-09-06 22:07:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2005-09-06 22:09:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2005-09-06 22:10:00,1.6236,1.6236,1.6233,1.6233,136300000.0
2005-09-06 22:11:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2005-09-06 22:12:00,1.6229,1.6233,1.6229,1.6233,136300000.0
2005-09-06 22:13:00,1.6235,1.6238,1.6235,1.6236,136300000.0
2005-09-06 22:14:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-09-06 22:15:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2005-09-06 22:16:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-09-06 22:17:00,1.6237,1.6239,1.6236,1.6237,136300000.0
2005-09-06 22:18:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2005-09-06 22:19:00,1.6236,1.6236,1.6231,1.6234,136300000.0
2005-09-06 22:20:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-09-06 22:21:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-09-06 22:22:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-09-06 22:23:00,1.6235,1.6237,1.6234,1.6236,136300000.0
2005-09-06 22:24:00,1.6238,1.6238,1.6234,1.6236,136300000.0
2005-09-06 22:25:00,1.6237,1.6237,1.6228,1.6228,136300000.0
2005-09-06 22:26:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2005-09-06 22:27:00,1.6226,1.6229,1.6226,1.6228,136300000.0
2005-09-06 22:28:00,1.6229,1.6229,1.6223,1.6229,136300000.0
2005-09-06 22:29:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-09-06 22:30:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-09-06 22:31:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-09-06 22:32:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2005-09-06 22:33:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2005-09-06 22:34:00,1.6231,1.6231,1.6226,1.6226,136300000.0
2005-09-06 22:35:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2005-09-06 22:36:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2005-09-06 22:37:00,1.6229,1.6231,1.6228,1.6228,136300000.0
2005-09-06 22:38:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2005-09-06 22:39:00,1.6231,1.6238,1.6229,1.6236,136300000.0
2005-09-06 22:40:00,1.6235,1.6236,1.6233,1.6233,136300000.0
2005-09-06 22:41:00,1.6237,1.6237,1.6231,1.6231,136300000.0
2005-09-06 22:42:00,1.6233,1.6235,1.6231,1.6231,136300000.0
2005-09-06 22:43:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-09-06 22:44:00,1.6235,1.6236,1.6231,1.6236,136300000.0
2005-09-06 22:45:00,1.6235,1.6236,1.6229,1.6231,136300000.0
2005-09-06 22:46:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2005-09-06 22:47:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-09-06 22:48:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-09-06 22:50:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-09-06 22:51:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-09-06 22:52:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-09-06 22:53:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2005-09-06 22:54:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2005-09-06 22:55:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2005-09-06 22:56:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-09-06 22:57:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-09-06 22:58:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-09-06 22:59:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-09-06 23:00:00,1.6231,1.6236,1.6231,1.6234,136300000.0
2005-09-06 23:01:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2005-09-06 23:02:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2005-09-06 23:04:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2005-09-06 23:05:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2005-09-06 23:07:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2005-09-06 23:08:00,1.6231,1.6233,1.6229,1.6233,136300000.0
2005-09-06 23:09:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2005-09-06 23:10:00,1.6229,1.6231,1.6224,1.6228,136300000.0
2005-09-06 23:11:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2005-09-06 23:12:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-09-06 23:16:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-09-06 23:18:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-09-06 23:19:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-09-06 23:20:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-09-06 23:21:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-09-06 23:24:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2005-09-06 23:25:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2005-09-06 23:26:00,1.622,1.6223,1.622,1.6221,136300000.0
2005-09-06 23:27:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2005-09-06 23:28:00,1.622,1.6221,1.622,1.622,136300000.0
2005-09-06 23:29:00,1.6219,1.6223,1.6215,1.6219,136300000.0
2005-09-06 23:30:00,1.6218,1.6223,1.6218,1.6218,136300000.0
2005-09-06 23:31:00,1.6217,1.6218,1.6213,1.6214,136300000.0
2005-09-06 23:32:00,1.6215,1.6217,1.6214,1.6217,136300000.0
2005-09-06 23:33:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-09-06 23:34:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2005-09-06 23:35:00,1.6214,1.6217,1.6214,1.6217,136300000.0
2005-09-06 23:36:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-09-06 23:37:00,1.6215,1.6215,1.6214,1.6214,136300000.0
2005-09-06 23:38:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-09-06 23:39:00,1.6215,1.6216,1.6211,1.6216,136300000.0
2005-09-06 23:40:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-09-06 23:41:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2005-09-06 23:42:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-09-06 23:44:00,1.6215,1.6217,1.6213,1.6215,136300000.0
2005-09-06 23:45:00,1.6217,1.6221,1.6215,1.6217,136300000.0
2005-09-06 23:46:00,1.6219,1.622,1.6215,1.6215,136300000.0
2005-09-06 23:47:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-09-06 23:48:00,1.6218,1.6219,1.6215,1.6215,136300000.0
2005-09-06 23:49:00,1.6217,1.6219,1.6216,1.6219,136300000.0
2005-09-06 23:50:00,1.6218,1.6219,1.6216,1.6219,136300000.0
2005-09-06 23:51:00,1.622,1.6224,1.6219,1.6221,136300000.0
2005-09-06 23:52:00,1.6219,1.6221,1.6218,1.6219,136300000.0
2005-09-06 23:53:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2005-09-06 23:54:00,1.622,1.6221,1.6218,1.6219,136300000.0
2005-09-06 23:55:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2005-09-06 23:56:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-09-06 23:58:00,1.6218,1.6218,1.6215,1.6215,136300000.0
2005-09-06 23:59:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2005-09-07 00:00:00,1.6213,1.6214,1.6208,1.6208,136300000.0
2005-09-07 00:01:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-09-07 00:03:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-09-07 00:04:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2005-09-07 00:05:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-09-07 00:06:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2005-09-07 00:07:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-09-07 00:08:00,1.6206,1.6208,1.6205,1.6205,136300000.0
2005-09-07 00:09:00,1.6206,1.6211,1.6205,1.6208,136300000.0
2005-09-07 00:10:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-09-07 00:11:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2005-09-07 00:12:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2005-09-07 00:13:00,1.6206,1.6206,1.6202,1.6204,136300000.0
2005-09-07 00:14:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2005-09-07 00:15:00,1.6202,1.6203,1.62,1.62,136300000.0
2005-09-07 00:16:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2005-09-07 00:17:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2005-09-07 00:18:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2005-09-07 00:19:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2005-09-07 00:20:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2005-09-07 00:22:00,1.62,1.62,1.6199,1.62,136300000.0
2005-09-07 00:23:00,1.6199,1.6202,1.6198,1.6199,136300000.0
2005-09-07 00:24:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-09-07 00:25:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2005-09-07 00:26:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2005-09-07 00:27:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-09-07 00:28:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2005-09-07 00:29:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-09-07 00:30:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2005-09-07 00:31:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-09-07 00:32:00,1.6203,1.6204,1.6202,1.6204,136300000.0
2005-09-07 00:33:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2005-09-07 00:34:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-09-07 00:36:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2005-09-07 00:37:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2005-09-07 00:38:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2005-09-07 00:39:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-09-07 00:42:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-09-07 00:43:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-09-07 00:44:00,1.6206,1.6208,1.6205,1.6206,136300000.0
2005-09-07 00:45:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-09-07 00:46:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-09-07 00:47:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-09-07 00:48:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2005-09-07 00:49:00,1.6205,1.6205,1.6203,1.6205,136300000.0
2005-09-07 00:52:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-09-07 00:53:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-09-07 00:55:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-09-07 00:56:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-09-07 00:57:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2005-09-07 00:58:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-09-07 00:59:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2005-09-07 01:01:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-09-07 01:03:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-09-07 01:04:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2005-09-07 01:05:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-09-07 01:06:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-09-07 01:07:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-09-07 01:08:00,1.6208,1.6209,1.6205,1.6205,136300000.0
2005-09-07 01:09:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-09-07 01:10:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-09-07 01:11:00,1.6205,1.6206,1.6202,1.6202,136300000.0
2005-09-07 01:12:00,1.62,1.6206,1.62,1.6205,136300000.0
2005-09-07 01:15:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2005-09-07 01:16:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-09-07 01:17:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2005-09-07 01:18:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2005-09-07 01:19:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2005-09-07 01:20:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2005-09-07 01:21:00,1.6202,1.6202,1.6198,1.6199,136300000.0
2005-09-07 01:22:00,1.6202,1.6203,1.62,1.6203,136300000.0
2005-09-07 01:23:00,1.6202,1.6206,1.6202,1.6206,136300000.0
2005-09-07 01:24:00,1.6205,1.6206,1.6203,1.6205,136300000.0
2005-09-07 01:25:00,1.6206,1.6208,1.6202,1.6202,136300000.0
2005-09-07 01:26:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2005-09-07 01:27:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-09-07 01:28:00,1.6205,1.6209,1.6205,1.6209,136300000.0
2005-09-07 01:29:00,1.6211,1.6211,1.6191,1.6206,136300000.0
2005-09-07 01:30:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-09-07 01:31:00,1.6209,1.6218,1.6206,1.6213,136300000.0
2005-09-07 01:32:00,1.6211,1.6214,1.6205,1.6211,136300000.0
2005-09-07 01:33:00,1.6206,1.6211,1.6206,1.6211,136300000.0
2005-09-07 01:34:00,1.6209,1.6209,1.6199,1.6202,136300000.0
2005-09-07 01:35:00,1.62,1.62,1.6193,1.6195,136300000.0
2005-09-07 01:36:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2005-09-07 01:37:00,1.6197,1.62,1.6197,1.6199,136300000.0
2005-09-07 01:38:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2005-09-07 01:39:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-09-07 01:40:00,1.6196,1.6198,1.6195,1.6197,136300000.0
2005-09-07 01:41:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2005-09-07 01:42:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2005-09-07 01:43:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2005-09-07 01:44:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2005-09-07 01:45:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2005-09-07 01:46:00,1.6198,1.62,1.6198,1.6199,136300000.0
2005-09-07 01:47:00,1.62,1.6204,1.62,1.62,136300000.0
2005-09-07 01:48:00,1.6199,1.6205,1.6199,1.6203,136300000.0
2005-09-07 01:49:00,1.6202,1.6203,1.6195,1.6195,136300000.0
2005-09-07 01:50:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2005-09-07 01:51:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2005-09-07 01:52:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2005-09-07 01:53:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-09-07 01:54:00,1.6191,1.6194,1.619,1.6191,136300000.0
2005-09-07 01:55:00,1.619,1.6193,1.619,1.6191,136300000.0
2005-09-07 01:56:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-09-07 01:57:00,1.6193,1.6197,1.6191,1.6196,136300000.0
2005-09-07 01:58:00,1.6197,1.6197,1.6193,1.6194,136300000.0
2005-09-07 01:59:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2005-09-07 02:06:00,1.6197,1.6198,1.6194,1.6198,136300000.0
2005-09-07 02:07:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2005-09-07 02:08:00,1.6198,1.62,1.6197,1.62,136300000.0
2005-09-07 02:09:00,1.6203,1.6203,1.62,1.6203,136300000.0
2005-09-07 02:10:00,1.6202,1.6202,1.6199,1.6202,136300000.0
2005-09-07 02:11:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2005-09-07 02:12:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2005-09-07 02:13:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2005-09-07 02:14:00,1.6204,1.6208,1.6203,1.6206,136300000.0
2005-09-07 02:15:00,1.6208,1.6213,1.6206,1.6206,136300000.0
2005-09-07 02:16:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-09-07 02:17:00,1.6213,1.6215,1.6211,1.6214,136300000.0
2005-09-07 02:18:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2005-09-07 02:19:00,1.6218,1.6218,1.6215,1.6218,136300000.0
2005-09-07 02:20:00,1.6217,1.6219,1.6215,1.6217,136300000.0
2005-09-07 02:21:00,1.622,1.6224,1.6219,1.6223,136300000.0
2005-09-07 02:22:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-09-07 02:23:00,1.6221,1.6223,1.6219,1.6219,136300000.0
2005-09-07 02:24:00,1.622,1.6221,1.6218,1.6221,136300000.0
2005-09-07 02:25:00,1.622,1.6221,1.6218,1.6218,136300000.0
2005-09-07 02:26:00,1.6217,1.622,1.6216,1.622,136300000.0
2005-09-07 02:27:00,1.6221,1.6221,1.6217,1.6219,136300000.0
2005-09-07 02:28:00,1.622,1.622,1.6217,1.6219,136300000.0
2005-09-07 02:29:00,1.622,1.6221,1.6219,1.6221,136300000.0
2005-09-07 02:30:00,1.622,1.622,1.6217,1.6217,136300000.0
2005-09-07 02:31:00,1.6218,1.6221,1.6215,1.6216,136300000.0
2005-09-07 02:32:00,1.6215,1.6217,1.6213,1.6215,136300000.0
2005-09-07 02:33:00,1.6213,1.6215,1.6211,1.6214,136300000.0
2005-09-07 02:34:00,1.6216,1.6218,1.6215,1.6218,136300000.0
2005-09-07 02:35:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2005-09-07 02:36:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-09-07 02:37:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-09-07 02:38:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-09-07 02:39:00,1.6216,1.6217,1.6214,1.6214,136300000.0
2005-09-07 02:40:00,1.6216,1.6221,1.6216,1.6221,136300000.0
2005-09-07 02:41:00,1.622,1.622,1.6218,1.6218,136300000.0
2005-09-07 02:42:00,1.6221,1.6224,1.622,1.622,136300000.0
2005-09-07 02:43:00,1.6218,1.6221,1.6218,1.622,136300000.0
2005-09-07 02:44:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-09-07 02:45:00,1.622,1.6231,1.6219,1.6223,136300000.0
2005-09-07 02:46:00,1.6221,1.6224,1.6219,1.6219,136300000.0
2005-09-07 02:47:00,1.622,1.622,1.6216,1.6217,136300000.0
2005-09-07 02:48:00,1.6218,1.622,1.6217,1.6217,136300000.0
2005-09-07 02:49:00,1.6218,1.6219,1.6214,1.6214,136300000.0
2005-09-07 02:50:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2005-09-07 02:51:00,1.6218,1.6219,1.6215,1.6217,136300000.0
2005-09-07 02:52:00,1.622,1.622,1.6213,1.6218,136300000.0
2005-09-07 02:53:00,1.622,1.622,1.6219,1.622,136300000.0
2005-09-07 02:54:00,1.6219,1.622,1.6216,1.6216,136300000.0
2005-09-07 02:55:00,1.6215,1.6218,1.6214,1.6216,136300000.0
2005-09-07 02:56:00,1.6214,1.6217,1.6214,1.6216,136300000.0
2005-09-07 02:57:00,1.6214,1.6214,1.6211,1.6214,136300000.0
2005-09-07 02:58:00,1.6213,1.6215,1.6211,1.6213,136300000.0
2005-09-07 02:59:00,1.6214,1.6215,1.6211,1.6214,136300000.0
2005-09-07 03:00:00,1.6215,1.6215,1.6208,1.6213,136300000.0
2005-09-07 03:01:00,1.6211,1.6214,1.6209,1.6211,136300000.0
2005-09-07 03:02:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-09-07 03:03:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-09-07 03:04:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-09-07 03:05:00,1.6211,1.6216,1.6211,1.6216,136300000.0
2005-09-07 03:06:00,1.6215,1.6216,1.6214,1.6214,136300000.0
2005-09-07 03:07:00,1.6215,1.6218,1.6214,1.6214,136300000.0
2005-09-07 03:08:00,1.6215,1.6219,1.6214,1.6215,136300000.0
2005-09-07 03:09:00,1.6216,1.6216,1.6213,1.6215,136300000.0
2005-09-07 03:10:00,1.6214,1.6218,1.6211,1.6217,136300000.0
2005-09-07 03:11:00,1.6215,1.6216,1.6206,1.6209,136300000.0
2005-09-07 03:12:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-09-07 03:13:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-09-07 03:14:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-09-07 03:15:00,1.6211,1.6218,1.6209,1.6215,136300000.0
2005-09-07 03:16:00,1.6216,1.6218,1.6216,1.6216,136300000.0
2005-09-07 03:17:00,1.6217,1.6217,1.6211,1.6214,136300000.0
2005-09-07 03:18:00,1.6215,1.6218,1.6213,1.6216,136300000.0
2005-09-07 03:19:00,1.6218,1.6221,1.6217,1.622,136300000.0
2005-09-07 03:20:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-09-07 03:21:00,1.6217,1.622,1.6217,1.6218,136300000.0
2005-09-07 03:22:00,1.6219,1.6221,1.6218,1.6219,136300000.0
2005-09-07 03:23:00,1.6218,1.622,1.6218,1.622,136300000.0
2005-09-07 03:24:00,1.6218,1.622,1.6216,1.622,136300000.0
2005-09-07 03:25:00,1.6218,1.6219,1.6216,1.6218,136300000.0
2005-09-07 03:26:00,1.6219,1.6219,1.6218,1.6219,136300000.0
2005-09-07 03:27:00,1.622,1.622,1.6218,1.622,136300000.0
2005-09-07 03:28:00,1.6219,1.622,1.6218,1.6218,136300000.0
2005-09-07 03:29:00,1.6219,1.622,1.6211,1.6211,136300000.0
2005-09-07 03:30:00,1.6213,1.6213,1.6191,1.6199,136300000.0
2005-09-07 03:31:00,1.62,1.6206,1.6195,1.6199,136300000.0
2005-09-07 03:32:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2005-09-07 03:33:00,1.6199,1.6206,1.6199,1.6206,136300000.0
2005-09-07 03:34:00,1.6208,1.6221,1.6208,1.622,136300000.0
2005-09-07 03:35:00,1.6218,1.6221,1.6217,1.6221,136300000.0
2005-09-07 03:36:00,1.622,1.6221,1.6216,1.6217,136300000.0
2005-09-07 03:37:00,1.6216,1.6221,1.6216,1.6218,136300000.0
2005-09-07 03:38:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2005-09-07 03:39:00,1.6218,1.622,1.6217,1.6219,136300000.0
2005-09-07 03:40:00,1.6218,1.622,1.6218,1.6219,136300000.0
2005-09-07 03:41:00,1.622,1.6224,1.6219,1.6221,136300000.0
2005-09-07 03:42:00,1.6223,1.6224,1.622,1.6223,136300000.0
2005-09-07 03:43:00,1.6221,1.6224,1.622,1.622,136300000.0
2005-09-07 03:44:00,1.6221,1.6223,1.6219,1.6219,136300000.0
2005-09-07 03:45:00,1.6218,1.6218,1.6213,1.6215,136300000.0
2005-09-07 03:46:00,1.6217,1.6221,1.6217,1.6219,136300000.0
2005-09-07 03:47:00,1.6217,1.622,1.6217,1.622,136300000.0
2005-09-07 03:48:00,1.6219,1.6224,1.6216,1.6221,136300000.0
2005-09-07 03:49:00,1.622,1.6223,1.622,1.6223,136300000.0
2005-09-07 03:50:00,1.6224,1.6226,1.6223,1.6224,136300000.0
2005-09-07 03:51:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2005-09-07 03:52:00,1.6224,1.6228,1.6224,1.6226,136300000.0
2005-09-07 03:53:00,1.6228,1.6229,1.6228,1.6228,136300000.0
2005-09-07 03:54:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2005-09-07 03:55:00,1.6226,1.6229,1.6226,1.6228,136300000.0
2005-09-07 03:56:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2005-09-07 03:57:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2005-09-07 03:58:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2005-09-07 03:59:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-09-07 04:00:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-09-07 04:01:00,1.6223,1.6236,1.6223,1.6235,136300000.0
2005-09-07 04:02:00,1.6234,1.6238,1.6234,1.6236,136300000.0
2005-09-07 04:03:00,1.6238,1.624,1.6234,1.6235,136300000.0
2005-09-07 04:04:00,1.6236,1.6237,1.6233,1.6234,136300000.0
2005-09-07 04:05:00,1.6235,1.6235,1.6231,1.6233,136300000.0
2005-09-07 04:06:00,1.6233,1.6237,1.6231,1.6234,136300000.0
2005-09-07 04:07:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2005-09-07 04:08:00,1.6233,1.6235,1.6231,1.6231,136300000.0
2005-09-07 04:09:00,1.6229,1.6235,1.6229,1.6235,136300000.0
2005-09-07 04:10:00,1.6236,1.624,1.6231,1.6231,136300000.0
2005-09-07 04:11:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2005-09-07 04:12:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-09-07 04:13:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2005-09-07 04:14:00,1.6224,1.6233,1.6224,1.6229,136300000.0
2005-09-07 04:15:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-09-07 04:16:00,1.6228,1.6229,1.6224,1.6224,136300000.0
2005-09-07 04:17:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2005-09-07 04:18:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2005-09-07 04:19:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2005-09-07 04:20:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-09-07 04:21:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2005-09-07 04:22:00,1.6224,1.6224,1.622,1.6223,136300000.0
2005-09-07 04:23:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-09-07 04:24:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2005-09-07 04:25:00,1.6224,1.6226,1.6223,1.6224,136300000.0
2005-09-07 04:26:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-09-07 04:27:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-09-07 04:28:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-09-07 04:29:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2005-09-07 04:30:00,1.6224,1.6226,1.6223,1.6226,136300000.0
2005-09-07 04:31:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-09-07 04:32:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2005-09-07 04:33:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2005-09-07 04:34:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-09-07 04:35:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2005-09-07 04:36:00,1.6223,1.6224,1.6221,1.6224,136300000.0
2005-09-07 04:37:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2005-09-07 04:38:00,1.6224,1.6226,1.6223,1.6223,136300000.0
2005-09-07 04:39:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2005-09-07 04:40:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-09-07 04:41:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2005-09-07 04:42:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2005-09-07 04:43:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-09-07 04:44:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-09-07 04:46:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-09-07 04:47:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-09-07 04:48:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2005-09-07 04:49:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-09-07 04:50:00,1.6224,1.6224,1.6219,1.6221,136300000.0
2005-09-07 04:51:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-09-07 04:52:00,1.6223,1.6223,1.622,1.6221,136300000.0
2005-09-07 04:55:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2005-09-07 04:57:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-09-07 04:58:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2005-09-07 04:59:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2005-09-07 05:00:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-09-07 05:01:00,1.6224,1.6228,1.6224,1.6224,136300000.0
2005-09-07 05:02:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-09-07 05:03:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-09-07 05:04:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-09-07 05:05:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-09-07 05:06:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2005-09-07 05:07:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2005-09-07 05:08:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-09-07 05:09:00,1.6221,1.6224,1.6221,1.6223,136300000.0
2005-09-07 05:10:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2005-09-07 05:11:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2005-09-07 05:12:00,1.6221,1.6223,1.622,1.6221,136300000.0
2005-09-07 05:13:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-09-07 05:14:00,1.6221,1.6224,1.6221,1.6223,136300000.0
2005-09-07 05:15:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-09-07 05:16:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-09-07 05:17:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-09-07 05:18:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-09-07 05:19:00,1.6226,1.6226,1.6223,1.6226,136300000.0
2005-09-07 05:20:00,1.6228,1.6231,1.6224,1.6228,136300000.0
2005-09-07 05:21:00,1.6226,1.6233,1.6226,1.6233,136300000.0
2005-09-07 05:22:00,1.6235,1.6237,1.6231,1.6235,136300000.0
2005-09-07 05:23:00,1.6237,1.6239,1.6233,1.6233,136300000.0
2005-09-07 05:24:00,1.6234,1.6243,1.6234,1.6241,136300000.0
2005-09-07 05:25:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-09-07 05:26:00,1.624,1.6241,1.6238,1.6238,136300000.0
2005-09-07 05:27:00,1.6239,1.6244,1.6238,1.6243,136300000.0
2005-09-07 05:28:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2005-09-07 05:29:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2005-09-07 05:30:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-09-07 05:31:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-09-07 05:32:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2005-09-07 05:33:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-09-07 05:34:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2005-09-07 05:36:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-09-07 05:38:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-09-07 05:39:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-09-07 05:40:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2005-09-07 05:41:00,1.6246,1.6249,1.6244,1.6249,136300000.0
2005-09-07 05:42:00,1.6247,1.625,1.6246,1.6249,136300000.0
2005-09-07 05:43:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2005-09-07 05:44:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-09-07 05:46:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2005-09-07 05:47:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-09-07 05:48:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2005-09-07 05:49:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2005-09-07 05:50:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2005-09-07 05:51:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-09-07 05:52:00,1.6246,1.625,1.6246,1.6249,136300000.0
2005-09-07 05:53:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-09-07 05:55:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-09-07 05:57:00,1.6247,1.6258,1.6247,1.6256,136300000.0
2005-09-07 05:58:00,1.6258,1.6264,1.6258,1.6261,136300000.0
2005-09-07 05:59:00,1.6262,1.6264,1.6259,1.6262,136300000.0
2005-09-07 06:00:00,1.6264,1.6266,1.6263,1.6263,136300000.0
2005-09-07 06:01:00,1.6264,1.6264,1.6256,1.6259,136300000.0
2005-09-07 06:02:00,1.6258,1.6261,1.6256,1.6256,136300000.0
2005-09-07 06:03:00,1.6255,1.6256,1.6252,1.6255,136300000.0
2005-09-07 06:04:00,1.6254,1.6258,1.6254,1.6256,136300000.0
2005-09-07 06:05:00,1.6258,1.6258,1.6252,1.6252,136300000.0
2005-09-07 06:06:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-09-07 06:07:00,1.6254,1.6254,1.625,1.6252,136300000.0
2005-09-07 06:08:00,1.6254,1.6254,1.625,1.6252,136300000.0
2005-09-07 06:09:00,1.625,1.6256,1.625,1.6255,136300000.0
2005-09-07 06:10:00,1.6256,1.6258,1.6255,1.6256,136300000.0
2005-09-07 06:11:00,1.6258,1.6258,1.6254,1.6258,136300000.0
2005-09-07 06:12:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-09-07 06:13:00,1.6258,1.6259,1.6255,1.6259,136300000.0
2005-09-07 06:14:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2005-09-07 06:15:00,1.6259,1.6259,1.6256,1.6258,136300000.0
2005-09-07 06:16:00,1.6259,1.6263,1.6258,1.6259,136300000.0
2005-09-07 06:17:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-09-07 06:18:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2005-09-07 06:19:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-09-07 06:20:00,1.6263,1.6263,1.6259,1.6261,136300000.0
2005-09-07 06:21:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2005-09-07 06:22:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-09-07 06:23:00,1.6259,1.6261,1.6258,1.6258,136300000.0
2005-09-07 06:24:00,1.6259,1.6263,1.6259,1.6262,136300000.0
2005-09-07 06:25:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-09-07 06:27:00,1.6263,1.6264,1.6259,1.6259,136300000.0
2005-09-07 06:28:00,1.6262,1.6264,1.6259,1.6264,136300000.0
2005-09-07 06:29:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-09-07 06:30:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-09-07 06:31:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-09-07 06:32:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2005-09-07 06:33:00,1.6262,1.6266,1.6259,1.6261,136300000.0
2005-09-07 06:34:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-09-07 06:35:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-09-07 06:36:00,1.6266,1.6266,1.6259,1.6266,136300000.0
2005-09-07 06:37:00,1.6267,1.6269,1.6264,1.6269,136300000.0
2005-09-07 06:38:00,1.627,1.627,1.6266,1.627,136300000.0
2005-09-07 06:39:00,1.6269,1.6272,1.6269,1.6271,136300000.0
2005-09-07 06:40:00,1.6271,1.6271,1.6267,1.6267,136300000.0
2005-09-07 06:41:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-09-07 06:42:00,1.6269,1.627,1.6268,1.627,136300000.0
2005-09-07 06:43:00,1.6267,1.627,1.6267,1.6269,136300000.0
2005-09-07 06:44:00,1.627,1.627,1.6266,1.6268,136300000.0
2005-09-07 06:45:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2005-09-07 06:46:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2005-09-07 06:47:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2005-09-07 06:48:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-09-07 06:49:00,1.6267,1.6269,1.6266,1.6268,136300000.0
2005-09-07 06:50:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2005-09-07 06:51:00,1.6268,1.6268,1.6266,1.6268,136300000.0
2005-09-07 06:52:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2005-09-07 06:53:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2005-09-07 06:54:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-09-07 06:55:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-09-07 06:56:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-09-07 06:57:00,1.6266,1.6267,1.6264,1.6266,136300000.0
2005-09-07 06:58:00,1.6267,1.6269,1.6266,1.6269,136300000.0
2005-09-07 06:59:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2005-09-07 07:00:00,1.6268,1.6269,1.6264,1.6266,136300000.0
2005-09-07 07:01:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2005-09-07 07:02:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2005-09-07 07:03:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2005-09-07 07:04:00,1.6268,1.627,1.6267,1.6268,136300000.0
2005-09-07 07:05:00,1.6267,1.6269,1.6267,1.6269,136300000.0
2005-09-07 07:06:00,1.627,1.627,1.627,1.627,136300000.0
2005-09-07 07:08:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2005-09-07 07:09:00,1.6267,1.6267,1.6263,1.6264,136300000.0
2005-09-07 07:11:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2005-09-07 07:12:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-09-07 07:13:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-09-07 07:15:00,1.6264,1.6264,1.6259,1.6259,136300000.0
2005-09-07 07:16:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-09-07 07:17:00,1.6262,1.6262,1.6258,1.6259,136300000.0
2005-09-07 07:18:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2005-09-07 07:20:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-09-07 07:21:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-09-07 07:23:00,1.6254,1.6258,1.6254,1.6258,136300000.0
2005-09-07 07:24:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2005-09-07 07:25:00,1.6252,1.6256,1.6252,1.6255,136300000.0
2005-09-07 07:26:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2005-09-07 07:27:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2005-09-07 07:28:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2005-09-07 07:29:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2005-09-07 07:30:00,1.6254,1.6254,1.6246,1.6246,136300000.0
2005-09-07 07:31:00,1.6244,1.6252,1.6244,1.6252,136300000.0
2005-09-07 07:32:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-09-07 07:33:00,1.625,1.6256,1.6249,1.6252,136300000.0
2005-09-07 07:34:00,1.625,1.6252,1.6246,1.6247,136300000.0
2005-09-07 07:35:00,1.6249,1.625,1.6249,1.625,136300000.0
2005-09-07 07:36:00,1.6252,1.6255,1.6249,1.6252,136300000.0
2005-09-07 07:37:00,1.6254,1.6255,1.6249,1.6249,136300000.0
2005-09-07 07:38:00,1.625,1.6252,1.625,1.625,136300000.0
2005-09-07 07:39:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-09-07 07:40:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-09-07 07:41:00,1.625,1.625,1.6249,1.625,136300000.0
2005-09-07 07:42:00,1.6249,1.6252,1.6249,1.6249,136300000.0
2005-09-07 07:43:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-09-07 07:44:00,1.6254,1.6254,1.625,1.625,136300000.0
2005-09-07 07:45:00,1.6249,1.6252,1.6249,1.6249,136300000.0
2005-09-07 07:46:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-09-07 07:47:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-09-07 07:48:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-09-07 07:50:00,1.625,1.625,1.6249,1.625,136300000.0
2005-09-07 07:51:00,1.6247,1.6252,1.6247,1.6252,136300000.0
2005-09-07 07:52:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-09-07 07:53:00,1.625,1.6254,1.6249,1.6254,136300000.0
2005-09-07 07:54:00,1.6246,1.6249,1.6241,1.6244,136300000.0
2005-09-07 07:55:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-09-07 07:56:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2005-09-07 07:57:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2005-09-07 07:58:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2005-09-07 07:59:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2005-09-07 08:00:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-09-07 08:01:00,1.6246,1.625,1.6246,1.6249,136300000.0
2005-09-07 08:02:00,1.625,1.625,1.6246,1.6246,136300000.0
2005-09-07 08:03:00,1.6247,1.6247,1.6243,1.6243,136300000.0
2005-09-07 08:04:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2005-09-07 08:05:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-09-07 08:06:00,1.6243,1.6246,1.6237,1.6237,136300000.0
2005-09-07 08:07:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2005-09-07 08:08:00,1.6237,1.6244,1.6236,1.6243,136300000.0
2005-09-07 08:09:00,1.6244,1.6244,1.6242,1.6242,136300000.0
2005-09-07 08:10:00,1.624,1.6242,1.6238,1.6238,136300000.0
2005-09-07 08:11:00,1.6237,1.6241,1.6236,1.6241,136300000.0
2005-09-07 08:12:00,1.624,1.6245,1.6239,1.624,136300000.0
2005-09-07 08:13:00,1.6241,1.6242,1.6235,1.6241,136300000.0
2005-09-07 08:14:00,1.6243,1.6243,1.624,1.6242,136300000.0
2005-09-07 08:15:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-09-07 08:16:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-09-07 08:18:00,1.6244,1.6245,1.6243,1.6243,136300000.0
2005-09-07 08:19:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-09-07 08:20:00,1.6245,1.6248,1.6244,1.6245,136300000.0
2005-09-07 08:21:00,1.6246,1.6246,1.6241,1.6242,136300000.0
2005-09-07 08:22:00,1.6243,1.6243,1.6238,1.6241,136300000.0
2005-09-07 08:23:00,1.6242,1.6242,1.6236,1.624,136300000.0
2005-09-07 08:24:00,1.6241,1.6241,1.6234,1.6238,136300000.0
2005-09-07 08:25:00,1.6237,1.6243,1.6237,1.6241,136300000.0
2005-09-07 08:26:00,1.624,1.6244,1.6239,1.6243,136300000.0
2005-09-07 08:27:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2005-09-07 08:28:00,1.6245,1.6248,1.6242,1.6247,136300000.0
2005-09-07 08:29:00,1.6248,1.625,1.6245,1.6245,136300000.0
2005-09-07 08:30:00,1.6246,1.6248,1.6242,1.6243,136300000.0
2005-09-07 08:31:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-09-07 08:32:00,1.624,1.6244,1.6235,1.6236,136300000.0
2005-09-07 08:33:00,1.6237,1.6241,1.6237,1.624,136300000.0
2005-09-07 08:34:00,1.6239,1.6239,1.6235,1.6236,136300000.0
2005-09-07 08:35:00,1.6237,1.6238,1.6234,1.6237,136300000.0
2005-09-07 08:36:00,1.6237,1.6243,1.6233,1.6239,136300000.0
2005-09-07 08:37:00,1.6238,1.6244,1.6238,1.6244,136300000.0
2005-09-07 08:38:00,1.6245,1.6248,1.6244,1.6247,136300000.0
2005-09-07 08:39:00,1.6246,1.6248,1.6243,1.6245,136300000.0
2005-09-07 08:40:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2005-09-07 08:41:00,1.6247,1.6247,1.6245,1.6246,136300000.0
2005-09-07 08:42:00,1.6247,1.6254,1.6246,1.6249,136300000.0
2005-09-07 08:43:00,1.6247,1.6251,1.6245,1.6245,136300000.0
2005-09-07 08:44:00,1.6247,1.6251,1.6245,1.6249,136300000.0
2005-09-07 08:45:00,1.6248,1.6252,1.6248,1.6252,136300000.0
2005-09-07 08:46:00,1.6251,1.6254,1.6248,1.625,136300000.0
2005-09-07 08:47:00,1.6249,1.6251,1.6246,1.6247,136300000.0
2005-09-07 08:48:00,1.6246,1.625,1.6246,1.6246,136300000.0
2005-09-07 08:49:00,1.6247,1.6251,1.6246,1.625,136300000.0
2005-09-07 08:50:00,1.6249,1.6255,1.6248,1.6254,136300000.0
2005-09-07 08:51:00,1.6253,1.6257,1.6252,1.6254,136300000.0
2005-09-07 08:52:00,1.6253,1.6258,1.6253,1.6256,136300000.0
2005-09-07 08:53:00,1.6257,1.6259,1.6256,1.6257,136300000.0
2005-09-07 08:54:00,1.6258,1.6261,1.6256,1.6259,136300000.0
2005-09-07 08:55:00,1.626,1.6261,1.6257,1.6258,136300000.0
2005-09-07 08:56:00,1.6259,1.6261,1.6256,1.626,136300000.0
2005-09-07 08:57:00,1.6259,1.6264,1.6257,1.6258,136300000.0
2005-09-07 08:58:00,1.6256,1.6268,1.6256,1.6267,136300000.0
2005-09-07 08:59:00,1.6266,1.6271,1.6264,1.6265,136300000.0
2005-09-07 09:00:00,1.6266,1.6274,1.6265,1.6268,136300000.0
2005-09-07 09:01:00,1.6267,1.6273,1.6267,1.6271,136300000.0
2005-09-07 09:02:00,1.627,1.6271,1.6268,1.627,136300000.0
2005-09-07 09:03:00,1.6269,1.6269,1.6266,1.6267,136300000.0
2005-09-07 09:04:00,1.6268,1.627,1.6263,1.6264,136300000.0
2005-09-07 09:05:00,1.6263,1.627,1.625,1.6254,136300000.0
2005-09-07 09:06:00,1.6253,1.6262,1.6253,1.6257,136300000.0
2005-09-07 09:07:00,1.6258,1.6263,1.6255,1.6261,136300000.0
2005-09-07 09:08:00,1.6265,1.6266,1.6262,1.6264,136300000.0
2005-09-07 09:09:00,1.6263,1.6265,1.6259,1.6261,136300000.0
2005-09-07 09:10:00,1.6262,1.6269,1.6261,1.6264,136300000.0
2005-09-07 09:11:00,1.6266,1.6272,1.6266,1.627,136300000.0
2005-09-07 09:12:00,1.6272,1.6274,1.6266,1.6266,136300000.0
2005-09-07 09:13:00,1.6267,1.6271,1.6262,1.6263,136300000.0
2005-09-07 09:14:00,1.6265,1.6269,1.6265,1.6268,136300000.0
2005-09-07 09:15:00,1.6267,1.6269,1.6265,1.6267,136300000.0
2005-09-07 09:16:00,1.6269,1.6271,1.6261,1.627,136300000.0
2005-09-07 09:17:00,1.6269,1.6269,1.6263,1.6264,136300000.0
2005-09-07 09:18:00,1.6263,1.6268,1.6261,1.6267,136300000.0
2005-09-07 09:19:00,1.6265,1.6273,1.6264,1.6271,136300000.0
2005-09-07 09:20:00,1.6274,1.6276,1.627,1.6273,136300000.0
2005-09-07 09:21:00,1.6275,1.6276,1.6269,1.6276,136300000.0
2005-09-07 09:22:00,1.6274,1.6277,1.6272,1.6277,136300000.0
2005-09-07 09:23:00,1.6275,1.6277,1.6272,1.6273,136300000.0
2005-09-07 09:24:00,1.6274,1.6276,1.6269,1.6272,136300000.0
2005-09-07 09:25:00,1.6274,1.6275,1.6271,1.6272,136300000.0
2005-09-07 09:26:00,1.6273,1.6276,1.6272,1.6276,136300000.0
2005-09-07 09:27:00,1.6275,1.6276,1.627,1.627,136300000.0
2005-09-07 09:28:00,1.6271,1.6277,1.627,1.6275,136300000.0
2005-09-07 09:29:00,1.6273,1.6275,1.6271,1.6272,136300000.0
2005-09-07 09:30:00,1.6273,1.6273,1.6268,1.6269,136300000.0
2005-09-07 09:31:00,1.627,1.6276,1.6268,1.6274,136300000.0
2005-09-07 09:32:00,1.6272,1.6276,1.6272,1.6275,136300000.0
2005-09-07 09:33:00,1.6274,1.6275,1.627,1.6274,136300000.0
2005-09-07 09:34:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2005-09-07 09:35:00,1.6275,1.6275,1.6271,1.6271,136300000.0
2005-09-07 09:36:00,1.627,1.6271,1.6269,1.6271,136300000.0
2005-09-07 09:37:00,1.627,1.6273,1.627,1.6272,136300000.0
2005-09-07 09:38:00,1.6273,1.6273,1.627,1.6271,136300000.0
2005-09-07 09:39:00,1.627,1.6271,1.627,1.627,136300000.0
2005-09-07 09:40:00,1.6271,1.6271,1.6266,1.6266,136300000.0
2005-09-07 09:41:00,1.6265,1.6267,1.6264,1.6265,136300000.0
2005-09-07 09:42:00,1.6266,1.6267,1.6261,1.6266,136300000.0
2005-09-07 09:43:00,1.6263,1.6267,1.6262,1.6265,136300000.0
2005-09-07 09:44:00,1.6262,1.6265,1.6258,1.6259,136300000.0
2005-09-07 09:45:00,1.6258,1.6259,1.6256,1.6257,136300000.0
2005-09-07 09:46:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-09-07 09:47:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2005-09-07 09:48:00,1.6259,1.626,1.6258,1.6259,136300000.0
2005-09-07 09:49:00,1.6258,1.6262,1.6258,1.6262,136300000.0
2005-09-07 09:50:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2005-09-07 09:51:00,1.6257,1.6259,1.6255,1.6258,136300000.0
2005-09-07 09:52:00,1.6257,1.626,1.6255,1.6255,136300000.0
2005-09-07 09:53:00,1.6256,1.6256,1.6253,1.6253,136300000.0
2005-09-07 09:54:00,1.6251,1.6255,1.625,1.6253,136300000.0
2005-09-07 09:55:00,1.6254,1.6256,1.6246,1.6248,136300000.0
2005-09-07 09:56:00,1.6247,1.625,1.6245,1.6246,136300000.0
2005-09-07 09:57:00,1.6247,1.6248,1.6245,1.6248,136300000.0
2005-09-07 09:58:00,1.6249,1.6251,1.6248,1.6249,136300000.0
2005-09-07 09:59:00,1.6248,1.6252,1.6248,1.6252,136300000.0
2005-09-07 10:00:00,1.6251,1.6255,1.625,1.6254,136300000.0
2005-09-07 10:01:00,1.6256,1.6256,1.6252,1.6255,136300000.0
2005-09-07 10:02:00,1.6254,1.6257,1.6251,1.6253,136300000.0
2005-09-07 10:03:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2005-09-07 10:04:00,1.6255,1.6255,1.6253,1.6254,136300000.0
2005-09-07 10:05:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2005-09-07 10:06:00,1.6253,1.6256,1.6253,1.6255,136300000.0
2005-09-07 10:07:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2005-09-07 10:08:00,1.6253,1.6254,1.6243,1.6244,136300000.0
2005-09-07 10:09:00,1.6241,1.6244,1.6239,1.6242,136300000.0
2005-09-07 10:10:00,1.6243,1.6246,1.6241,1.6243,136300000.0
2005-09-07 10:11:00,1.6244,1.6246,1.6243,1.6245,136300000.0
2005-09-07 10:12:00,1.6246,1.6246,1.6239,1.6243,136300000.0
2005-09-07 10:13:00,1.6242,1.6242,1.6239,1.6239,136300000.0
2005-09-07 10:14:00,1.624,1.6243,1.624,1.6243,136300000.0
2005-09-07 10:15:00,1.6244,1.6245,1.6243,1.6244,136300000.0
2005-09-07 10:16:00,1.6243,1.6244,1.6241,1.6242,136300000.0
2005-09-07 10:17:00,1.6243,1.6243,1.6237,1.624,136300000.0
2005-09-07 10:18:00,1.6241,1.6244,1.624,1.6244,136300000.0
2005-09-07 10:19:00,1.6243,1.6245,1.624,1.6245,136300000.0
2005-09-07 10:20:00,1.6244,1.6245,1.6244,1.6244,136300000.0
2005-09-07 10:21:00,1.6242,1.6247,1.6238,1.624,136300000.0
2005-09-07 10:22:00,1.6242,1.6243,1.6238,1.624,136300000.0
2005-09-07 10:23:00,1.6239,1.6244,1.6239,1.6243,136300000.0
2005-09-07 10:24:00,1.6242,1.6245,1.6241,1.6243,136300000.0
2005-09-07 10:25:00,1.6245,1.6246,1.6244,1.6244,136300000.0
2005-09-07 10:26:00,1.6246,1.6249,1.6244,1.6249,136300000.0
2005-09-07 10:27:00,1.6248,1.6248,1.6245,1.6247,136300000.0
2005-09-07 10:28:00,1.6246,1.6248,1.6246,1.6248,136300000.0
2005-09-07 10:29:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-09-07 10:30:00,1.6246,1.6248,1.6245,1.6247,136300000.0
2005-09-07 10:31:00,1.6246,1.6248,1.6246,1.6248,136300000.0
2005-09-07 10:32:00,1.6247,1.6251,1.6247,1.6248,136300000.0
2005-09-07 10:33:00,1.6249,1.6256,1.6248,1.6253,136300000.0
2005-09-07 10:34:00,1.6254,1.6254,1.6252,1.6253,136300000.0
2005-09-07 10:35:00,1.6255,1.6263,1.6252,1.6252,136300000.0
2005-09-07 10:36:00,1.6251,1.6259,1.6251,1.6259,136300000.0
2005-09-07 10:37:00,1.6262,1.6263,1.6254,1.6254,136300000.0
2005-09-07 10:38:00,1.6253,1.6253,1.625,1.6252,136300000.0
2005-09-07 10:39:00,1.6253,1.6254,1.6252,1.6254,136300000.0
2005-09-07 10:40:00,1.6253,1.6254,1.6251,1.6251,136300000.0
2005-09-07 10:41:00,1.6253,1.6255,1.6251,1.6253,136300000.0
2005-09-07 10:42:00,1.6254,1.6255,1.6253,1.6255,136300000.0
2005-09-07 10:43:00,1.6256,1.6257,1.6248,1.6248,136300000.0
2005-09-07 10:44:00,1.6249,1.625,1.6245,1.6245,136300000.0
2005-09-07 10:45:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-09-07 10:46:00,1.6248,1.6249,1.6248,1.6248,136300000.0
2005-09-07 10:47:00,1.6247,1.6248,1.6245,1.6247,136300000.0
2005-09-07 10:48:00,1.6248,1.6248,1.6245,1.6245,136300000.0
2005-09-07 10:49:00,1.6249,1.6249,1.6244,1.6248,136300000.0
2005-09-07 10:50:00,1.6249,1.6251,1.6248,1.6251,136300000.0
2005-09-07 10:51:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2005-09-07 10:52:00,1.6252,1.6253,1.625,1.6252,136300000.0
2005-09-07 10:53:00,1.6251,1.6251,1.6249,1.625,136300000.0
2005-09-07 10:54:00,1.6249,1.6252,1.6247,1.6252,136300000.0
2005-09-07 10:55:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2005-09-07 10:56:00,1.6252,1.6252,1.6248,1.6249,136300000.0
2005-09-07 10:57:00,1.625,1.6253,1.625,1.6251,136300000.0
2005-09-07 10:58:00,1.6252,1.6252,1.625,1.6251,136300000.0
2005-09-07 10:59:00,1.6252,1.6252,1.6247,1.6249,136300000.0
2005-09-07 11:00:00,1.6247,1.625,1.6246,1.6248,136300000.0
2005-09-07 11:01:00,1.6247,1.6247,1.6242,1.6244,136300000.0
2005-09-07 11:02:00,1.6245,1.6245,1.6243,1.6244,136300000.0
2005-09-07 11:03:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2005-09-07 11:04:00,1.6245,1.6245,1.6242,1.6244,136300000.0
2005-09-07 11:05:00,1.6243,1.6245,1.6242,1.6244,136300000.0
2005-09-07 11:06:00,1.6245,1.6246,1.6244,1.6245,136300000.0
2005-09-07 11:07:00,1.6246,1.6246,1.6244,1.6245,136300000.0
2005-09-07 11:08:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-09-07 11:09:00,1.6245,1.6245,1.6243,1.6244,136300000.0
2005-09-07 11:10:00,1.6243,1.6245,1.6242,1.6243,136300000.0
2005-09-07 11:11:00,1.6244,1.6245,1.6244,1.6244,136300000.0
2005-09-07 11:12:00,1.6243,1.6247,1.6242,1.6245,136300000.0
2005-09-07 11:13:00,1.6244,1.6247,1.6243,1.6244,136300000.0
2005-09-07 11:14:00,1.6245,1.6249,1.6245,1.6246,136300000.0
2005-09-07 11:15:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2005-09-07 11:16:00,1.6245,1.6246,1.6242,1.6245,136300000.0
2005-09-07 11:17:00,1.6243,1.6246,1.6241,1.6242,136300000.0
2005-09-07 11:18:00,1.6244,1.6245,1.6243,1.6243,136300000.0
2005-09-07 11:19:00,1.6242,1.6243,1.6239,1.624,136300000.0
2005-09-07 11:20:00,1.6241,1.6242,1.6237,1.6238,136300000.0
2005-09-07 11:21:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2005-09-07 11:22:00,1.6237,1.6239,1.6236,1.6238,136300000.0
2005-09-07 11:23:00,1.6239,1.624,1.6236,1.6239,136300000.0
2005-09-07 11:24:00,1.624,1.6242,1.6239,1.6241,136300000.0
2005-09-07 11:25:00,1.6242,1.6242,1.6241,1.6242,136300000.0
2005-09-07 11:26:00,1.6241,1.6242,1.6235,1.6235,136300000.0
2005-09-07 11:27:00,1.6234,1.624,1.6231,1.624,136300000.0
2005-09-07 11:28:00,1.6242,1.6243,1.6238,1.6241,136300000.0
2005-09-07 11:29:00,1.6243,1.6246,1.6241,1.6245,136300000.0
2005-09-07 11:30:00,1.6244,1.6247,1.624,1.6242,136300000.0
2005-09-07 11:31:00,1.6244,1.6245,1.624,1.6241,136300000.0
2005-09-07 11:32:00,1.6242,1.6245,1.6239,1.624,136300000.0
2005-09-07 11:33:00,1.6241,1.6242,1.6238,1.6241,136300000.0
2005-09-07 11:34:00,1.6242,1.6242,1.624,1.6241,136300000.0
2005-09-07 11:35:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2005-09-07 11:36:00,1.6239,1.6244,1.6239,1.6242,136300000.0
2005-09-07 11:37:00,1.6243,1.6247,1.6242,1.6244,136300000.0
2005-09-07 11:38:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-09-07 11:39:00,1.624,1.6243,1.624,1.6243,136300000.0
2005-09-07 11:40:00,1.6244,1.6245,1.6243,1.6245,136300000.0
2005-09-07 11:41:00,1.6244,1.6244,1.6242,1.6244,136300000.0
2005-09-07 11:42:00,1.6243,1.6244,1.6242,1.6243,136300000.0
2005-09-07 11:43:00,1.6244,1.6244,1.6242,1.6242,136300000.0
2005-09-07 11:44:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2005-09-07 11:45:00,1.6247,1.6247,1.6243,1.6243,136300000.0
2005-09-07 11:46:00,1.6242,1.6244,1.6242,1.6244,136300000.0
2005-09-07 11:47:00,1.6246,1.6247,1.6242,1.6243,136300000.0
2005-09-07 11:48:00,1.6241,1.6242,1.624,1.6242,136300000.0
2005-09-07 11:49:00,1.6238,1.624,1.6236,1.6239,136300000.0
2005-09-07 11:50:00,1.6238,1.624,1.6236,1.6239,136300000.0
2005-09-07 11:51:00,1.624,1.624,1.624,1.624,136300000.0
2005-09-07 11:52:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-09-07 11:53:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-09-07 11:54:00,1.6239,1.6239,1.6234,1.6234,136300000.0
2005-09-07 11:55:00,1.6237,1.6237,1.623,1.6232,136300000.0
2005-09-07 11:56:00,1.6233,1.6233,1.6228,1.6228,136300000.0
2005-09-07 11:57:00,1.6227,1.6229,1.6227,1.6228,136300000.0
2005-09-07 11:58:00,1.6227,1.6227,1.6226,1.6227,136300000.0
2005-09-07 11:59:00,1.6225,1.6227,1.6223,1.6224,136300000.0
2005-09-07 12:00:00,1.6225,1.6225,1.6222,1.6224,136300000.0
2005-09-07 12:01:00,1.6225,1.6228,1.6224,1.6226,136300000.0
2005-09-07 12:02:00,1.6225,1.6228,1.6225,1.6226,136300000.0
2005-09-07 12:03:00,1.6227,1.6231,1.6227,1.6231,136300000.0
2005-09-07 12:04:00,1.6234,1.6234,1.623,1.6232,136300000.0
2005-09-07 12:05:00,1.6234,1.6235,1.6231,1.6234,136300000.0
2005-09-07 12:06:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2005-09-07 12:07:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2005-09-07 12:08:00,1.6237,1.6238,1.6233,1.6233,136300000.0
2005-09-07 12:09:00,1.6235,1.6236,1.6232,1.6233,136300000.0
2005-09-07 12:10:00,1.6234,1.6236,1.6233,1.6236,136300000.0
2005-09-07 12:11:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2005-09-07 12:12:00,1.6233,1.6234,1.6233,1.6233,136300000.0
2005-09-07 12:13:00,1.6232,1.6235,1.6231,1.6233,136300000.0
2005-09-07 12:14:00,1.6232,1.6233,1.623,1.6231,136300000.0
2005-09-07 12:15:00,1.6232,1.6232,1.6224,1.6225,136300000.0
2005-09-07 12:16:00,1.6228,1.623,1.6227,1.623,136300000.0
2005-09-07 12:17:00,1.6229,1.6231,1.6228,1.6231,136300000.0
2005-09-07 12:18:00,1.623,1.623,1.6225,1.6226,136300000.0
2005-09-07 12:19:00,1.6225,1.6227,1.6225,1.6227,136300000.0
2005-09-07 12:20:00,1.6226,1.6229,1.6224,1.6228,136300000.0
2005-09-07 12:21:00,1.6226,1.623,1.6226,1.623,136300000.0
2005-09-07 12:22:00,1.6229,1.623,1.6228,1.623,136300000.0
2005-09-07 12:23:00,1.6229,1.623,1.6225,1.6227,136300000.0
2005-09-07 12:24:00,1.6225,1.6227,1.6224,1.6226,136300000.0
2005-09-07 12:25:00,1.6225,1.6227,1.6223,1.6225,136300000.0
2005-09-07 12:26:00,1.6224,1.6226,1.6222,1.6225,136300000.0
2005-09-07 12:27:00,1.6224,1.6226,1.6223,1.6224,136300000.0
2005-09-07 12:28:00,1.6223,1.6226,1.6218,1.6218,136300000.0
2005-09-07 12:29:00,1.6219,1.6224,1.6216,1.6222,136300000.0
2005-09-07 12:30:00,1.6221,1.6223,1.6217,1.6223,136300000.0
2005-09-07 12:31:00,1.6224,1.6225,1.6218,1.6224,136300000.0
2005-09-07 12:32:00,1.6225,1.6225,1.6218,1.6221,136300000.0
2005-09-07 12:33:00,1.6219,1.6228,1.6218,1.6223,136300000.0
2005-09-07 12:34:00,1.6225,1.6227,1.6222,1.6225,136300000.0
2005-09-07 12:35:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2005-09-07 12:36:00,1.6223,1.6227,1.6221,1.6224,136300000.0
2005-09-07 12:37:00,1.6223,1.6227,1.6223,1.6225,136300000.0
2005-09-07 12:38:00,1.6224,1.6229,1.6224,1.6226,136300000.0
2005-09-07 12:39:00,1.6225,1.6226,1.6223,1.6223,136300000.0
2005-09-07 12:40:00,1.6224,1.6226,1.6221,1.6221,136300000.0
2005-09-07 12:41:00,1.622,1.6222,1.622,1.6221,136300000.0
2005-09-07 12:42:00,1.6222,1.6225,1.6221,1.6221,136300000.0
2005-09-07 12:43:00,1.6222,1.6223,1.6221,1.6221,136300000.0
2005-09-07 12:44:00,1.622,1.6224,1.622,1.6222,136300000.0
2005-09-07 12:45:00,1.6217,1.6223,1.6217,1.6222,136300000.0
2005-09-07 12:46:00,1.6223,1.6225,1.6223,1.6225,136300000.0
2005-09-07 12:47:00,1.6226,1.6226,1.6219,1.6221,136300000.0
2005-09-07 12:48:00,1.622,1.6221,1.6219,1.6219,136300000.0
2005-09-07 12:49:00,1.6221,1.6229,1.6221,1.6229,136300000.0
2005-09-07 12:50:00,1.623,1.623,1.6224,1.6227,136300000.0
2005-09-07 12:51:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2005-09-07 12:52:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-09-07 12:53:00,1.6231,1.6235,1.6231,1.6233,136300000.0
2005-09-07 12:54:00,1.6234,1.6235,1.6231,1.6235,136300000.0
2005-09-07 12:55:00,1.6233,1.6235,1.6229,1.6231,136300000.0
2005-09-07 12:56:00,1.6229,1.6233,1.6224,1.6224,136300000.0
2005-09-07 12:57:00,1.6223,1.6225,1.6221,1.6223,136300000.0
2005-09-07 12:58:00,1.6222,1.6224,1.6221,1.6222,136300000.0
2005-09-07 12:59:00,1.6221,1.6222,1.622,1.622,136300000.0
2005-09-07 13:00:00,1.6219,1.6221,1.6215,1.6219,136300000.0
2005-09-07 13:01:00,1.6218,1.622,1.6216,1.6219,136300000.0
2005-09-07 13:02:00,1.622,1.622,1.6217,1.6218,136300000.0
2005-09-07 13:03:00,1.6219,1.6223,1.6218,1.6222,136300000.0
2005-09-07 13:04:00,1.6221,1.6225,1.6221,1.6222,136300000.0
2005-09-07 13:05:00,1.6223,1.6225,1.6222,1.6225,136300000.0
2005-09-07 13:06:00,1.6226,1.6228,1.6223,1.6224,136300000.0
2005-09-07 13:07:00,1.6223,1.6223,1.6222,1.6222,136300000.0
2005-09-07 13:08:00,1.6221,1.6223,1.6216,1.622,136300000.0
2005-09-07 13:09:00,1.6219,1.6219,1.6215,1.6215,136300000.0
2005-09-07 13:10:00,1.6216,1.6219,1.6213,1.6219,136300000.0
2005-09-07 13:11:00,1.622,1.6223,1.6218,1.6218,136300000.0
2005-09-07 13:12:00,1.6216,1.6218,1.6216,1.6218,136300000.0
2005-09-07 13:13:00,1.6216,1.6225,1.6216,1.6221,136300000.0
2005-09-07 13:14:00,1.6222,1.6223,1.6217,1.6218,136300000.0
2005-09-07 13:15:00,1.6217,1.6219,1.6216,1.6217,136300000.0
2005-09-07 13:16:00,1.6218,1.6222,1.6216,1.6216,136300000.0
2005-09-07 13:17:00,1.6217,1.6219,1.6215,1.6217,136300000.0
2005-09-07 13:18:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-09-07 13:19:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-09-07 13:20:00,1.622,1.622,1.6213,1.6216,136300000.0
2005-09-07 13:21:00,1.6217,1.6218,1.6215,1.6216,136300000.0
2005-09-07 13:22:00,1.6217,1.6218,1.6215,1.6218,136300000.0
2005-09-07 13:23:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2005-09-07 13:24:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-09-07 13:25:00,1.6219,1.622,1.6219,1.622,136300000.0
2005-09-07 13:26:00,1.6219,1.6222,1.6216,1.6222,136300000.0
2005-09-07 13:27:00,1.6223,1.6227,1.6223,1.6224,136300000.0
2005-09-07 13:28:00,1.6225,1.6226,1.622,1.622,136300000.0
2005-09-07 13:29:00,1.6222,1.6225,1.6222,1.6222,136300000.0
2005-09-07 13:30:00,1.6223,1.6226,1.622,1.6226,136300000.0
2005-09-07 13:31:00,1.6227,1.623,1.6223,1.6226,136300000.0
2005-09-07 13:32:00,1.6227,1.6227,1.6224,1.6224,136300000.0
2005-09-07 13:33:00,1.6225,1.6227,1.6224,1.6226,136300000.0
2005-09-07 13:34:00,1.6227,1.6227,1.6223,1.6223,136300000.0
2005-09-07 13:35:00,1.6222,1.6224,1.6217,1.6217,136300000.0
2005-09-07 13:36:00,1.6218,1.6219,1.6216,1.6218,136300000.0
2005-09-07 13:37:00,1.6217,1.622,1.6217,1.6217,136300000.0
2005-09-07 13:38:00,1.6218,1.622,1.6217,1.6219,136300000.0
2005-09-07 13:39:00,1.6218,1.6221,1.6217,1.6219,136300000.0
2005-09-07 13:40:00,1.6221,1.6221,1.6217,1.6218,136300000.0
2005-09-07 13:41:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-09-07 13:42:00,1.6219,1.6221,1.6217,1.6217,136300000.0
2005-09-07 13:43:00,1.6216,1.6216,1.6212,1.6215,136300000.0
2005-09-07 13:44:00,1.6216,1.6216,1.6209,1.6213,136300000.0
2005-09-07 13:45:00,1.6211,1.6215,1.621,1.621,136300000.0
2005-09-07 13:46:00,1.6211,1.6214,1.621,1.6212,136300000.0
2005-09-07 13:47:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2005-09-07 13:48:00,1.6212,1.6213,1.6211,1.6212,136300000.0
2005-09-07 13:50:00,1.6213,1.6217,1.6213,1.6214,136300000.0
2005-09-07 13:51:00,1.6215,1.6217,1.6213,1.6213,136300000.0
2005-09-07 13:52:00,1.6212,1.6214,1.6212,1.6213,136300000.0
2005-09-07 13:53:00,1.6211,1.6211,1.6208,1.621,136300000.0
2005-09-07 13:54:00,1.6211,1.6212,1.6209,1.6209,136300000.0
2005-09-07 13:55:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2005-09-07 13:56:00,1.6212,1.6215,1.6209,1.6213,136300000.0
2005-09-07 13:57:00,1.6214,1.622,1.6213,1.6218,136300000.0
2005-09-07 13:58:00,1.6217,1.6219,1.6213,1.6214,136300000.0
2005-09-07 13:59:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2005-09-07 14:00:00,1.6216,1.6219,1.6214,1.6216,136300000.0
2005-09-07 14:01:00,1.6215,1.6222,1.6215,1.6221,136300000.0
2005-09-07 14:02:00,1.622,1.6223,1.6219,1.6221,136300000.0
2005-09-07 14:03:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-09-07 14:04:00,1.622,1.6222,1.6217,1.6218,136300000.0
2005-09-07 14:05:00,1.6219,1.6222,1.6217,1.6217,136300000.0
2005-09-07 14:06:00,1.6218,1.622,1.6217,1.622,136300000.0
2005-09-07 14:07:00,1.6219,1.622,1.6217,1.6218,136300000.0
2005-09-07 14:08:00,1.6217,1.622,1.6211,1.6214,136300000.0
2005-09-07 14:09:00,1.6215,1.6215,1.6212,1.6214,136300000.0
2005-09-07 14:10:00,1.6215,1.6218,1.6213,1.6213,136300000.0
2005-09-07 14:11:00,1.6214,1.6217,1.6213,1.6217,136300000.0
2005-09-07 14:12:00,1.6216,1.6219,1.6214,1.6215,136300000.0
2005-09-07 14:13:00,1.6216,1.6216,1.6212,1.6215,136300000.0
2005-09-07 14:14:00,1.6216,1.6218,1.6213,1.6217,136300000.0
2005-09-07 14:15:00,1.6213,1.6219,1.6212,1.6217,136300000.0
2005-09-07 14:16:00,1.6218,1.6219,1.6211,1.6212,136300000.0
2005-09-07 14:17:00,1.6213,1.6216,1.6208,1.6209,136300000.0
2005-09-07 14:18:00,1.6208,1.621,1.6207,1.6209,136300000.0
2005-09-07 14:19:00,1.6208,1.6213,1.6204,1.6213,136300000.0
2005-09-07 14:20:00,1.6214,1.6216,1.621,1.6216,136300000.0
2005-09-07 14:21:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2005-09-07 14:22:00,1.6213,1.6215,1.6212,1.6213,136300000.0
2005-09-07 14:23:00,1.6212,1.6213,1.621,1.621,136300000.0
2005-09-07 14:24:00,1.6211,1.6219,1.621,1.6219,136300000.0
2005-09-07 14:25:00,1.6221,1.6222,1.6217,1.6221,136300000.0
2005-09-07 14:26:00,1.622,1.6222,1.622,1.6222,136300000.0
2005-09-07 14:27:00,1.622,1.6222,1.6217,1.6222,136300000.0
2005-09-07 14:28:00,1.622,1.622,1.6218,1.622,136300000.0
2005-09-07 14:29:00,1.6218,1.6223,1.6217,1.6218,136300000.0
2005-09-07 14:30:00,1.622,1.6224,1.6215,1.6223,136300000.0
2005-09-07 14:31:00,1.6225,1.6226,1.6215,1.6217,136300000.0
2005-09-07 14:32:00,1.6216,1.6222,1.6214,1.6218,136300000.0
2005-09-07 14:33:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2005-09-07 14:34:00,1.6216,1.622,1.6216,1.6217,136300000.0
2005-09-07 14:35:00,1.6216,1.6218,1.6213,1.6218,136300000.0
2005-09-07 14:36:00,1.6219,1.622,1.6214,1.6218,136300000.0
2005-09-07 14:37:00,1.6216,1.6223,1.6216,1.622,136300000.0
2005-09-07 14:38:00,1.6219,1.622,1.6215,1.6216,136300000.0
2005-09-07 14:39:00,1.6215,1.6216,1.6212,1.6212,136300000.0
2005-09-07 14:40:00,1.6213,1.6218,1.6212,1.6217,136300000.0
2005-09-07 14:41:00,1.6218,1.622,1.6214,1.622,136300000.0
2005-09-07 14:42:00,1.6221,1.6221,1.6217,1.6219,136300000.0
2005-09-07 14:43:00,1.6218,1.6223,1.6218,1.622,136300000.0
2005-09-07 14:44:00,1.6221,1.6221,1.6211,1.6213,136300000.0
2005-09-07 14:45:00,1.6211,1.6214,1.6211,1.6212,136300000.0
2005-09-07 14:46:00,1.6211,1.6221,1.6211,1.6216,136300000.0
2005-09-07 14:47:00,1.6215,1.6215,1.621,1.621,136300000.0
2005-09-07 14:48:00,1.6211,1.6212,1.6209,1.6212,136300000.0
2005-09-07 14:49:00,1.6214,1.6215,1.6211,1.6213,136300000.0
2005-09-07 14:50:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2005-09-07 14:51:00,1.6208,1.6212,1.6206,1.6211,136300000.0
2005-09-07 14:52:00,1.621,1.6213,1.621,1.6213,136300000.0
2005-09-07 14:53:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2005-09-07 14:54:00,1.6214,1.6216,1.6212,1.6213,136300000.0
2005-09-07 14:55:00,1.6212,1.6217,1.6211,1.6215,136300000.0
2005-09-07 14:56:00,1.6218,1.6218,1.6211,1.6214,136300000.0
2005-09-07 14:57:00,1.6215,1.6217,1.6209,1.6209,136300000.0
2005-09-07 14:58:00,1.621,1.6211,1.6209,1.6211,136300000.0
2005-09-07 14:59:00,1.6212,1.6215,1.6211,1.6213,136300000.0
2005-09-07 15:00:00,1.6212,1.6214,1.6212,1.6213,136300000.0
2005-09-07 15:01:00,1.6214,1.6217,1.6213,1.6217,136300000.0
2005-09-07 15:02:00,1.6214,1.6216,1.6212,1.6215,136300000.0
2005-09-07 15:03:00,1.6216,1.6216,1.6212,1.6213,136300000.0
2005-09-07 15:04:00,1.6215,1.6215,1.6212,1.6212,136300000.0
2005-09-07 15:05:00,1.6213,1.6215,1.6211,1.6214,136300000.0
2005-09-07 15:06:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2005-09-07 15:07:00,1.6217,1.6218,1.6215,1.6216,136300000.0
2005-09-07 15:08:00,1.6217,1.622,1.6212,1.622,136300000.0
2005-09-07 15:09:00,1.622,1.622,1.6205,1.6211,136300000.0
2005-09-07 15:10:00,1.6212,1.6221,1.6207,1.6207,136300000.0
2005-09-07 15:11:00,1.6209,1.6217,1.6209,1.6213,136300000.0
2005-09-07 15:12:00,1.6214,1.6217,1.6206,1.6206,136300000.0
2005-09-07 15:13:00,1.6208,1.6211,1.6206,1.6206,136300000.0
2005-09-07 15:14:00,1.6203,1.621,1.62,1.6207,136300000.0
2005-09-07 15:15:00,1.6206,1.6208,1.6199,1.6204,136300000.0
2005-09-07 15:16:00,1.6205,1.6206,1.62,1.6205,136300000.0
2005-09-07 15:17:00,1.6204,1.6206,1.6199,1.62,136300000.0
2005-09-07 15:18:00,1.6202,1.6204,1.6195,1.6202,136300000.0
2005-09-07 15:19:00,1.6203,1.6203,1.6196,1.6196,136300000.0
2005-09-07 15:20:00,1.6198,1.6201,1.6196,1.6197,136300000.0
2005-09-07 15:21:00,1.6196,1.6199,1.6193,1.6198,136300000.0
2005-09-07 15:22:00,1.6197,1.6199,1.6196,1.6197,136300000.0
2005-09-07 15:23:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2005-09-07 15:24:00,1.6197,1.6199,1.6196,1.6196,136300000.0
2005-09-07 15:25:00,1.6194,1.6198,1.6189,1.6191,136300000.0
2005-09-07 15:26:00,1.6192,1.6195,1.6188,1.619,136300000.0
2005-09-07 15:27:00,1.6189,1.6192,1.6188,1.6192,136300000.0
2005-09-07 15:28:00,1.6193,1.6193,1.6188,1.6189,136300000.0
2005-09-07 15:29:00,1.6191,1.6194,1.619,1.6193,136300000.0
2005-09-07 15:30:00,1.6194,1.6194,1.6185,1.6189,136300000.0
2005-09-07 15:31:00,1.6188,1.6192,1.6181,1.6192,136300000.0
2005-09-07 15:32:00,1.6193,1.6196,1.6189,1.6193,136300000.0
2005-09-07 15:33:00,1.6194,1.6199,1.6187,1.6199,136300000.0
2005-09-07 15:34:00,1.6198,1.6199,1.6194,1.6198,136300000.0
2005-09-07 15:35:00,1.6199,1.6208,1.6198,1.6205,136300000.0
2005-09-07 15:36:00,1.6203,1.6206,1.62,1.6201,136300000.0
2005-09-07 15:37:00,1.6202,1.6206,1.6202,1.6205,136300000.0
2005-09-07 15:38:00,1.6204,1.6205,1.6201,1.6204,136300000.0
2005-09-07 15:39:00,1.6203,1.621,1.6203,1.6206,136300000.0
2005-09-07 15:40:00,1.6208,1.6209,1.62,1.62,136300000.0
2005-09-07 15:41:00,1.6201,1.6202,1.6198,1.6202,136300000.0
2005-09-07 15:42:00,1.6203,1.6205,1.6192,1.6192,136300000.0
2005-09-07 15:43:00,1.6194,1.6202,1.6194,1.6202,136300000.0
2005-09-07 15:44:00,1.6203,1.6207,1.6199,1.62,136300000.0
2005-09-07 15:45:00,1.6201,1.6203,1.6198,1.6203,136300000.0
2005-09-07 15:46:00,1.6202,1.6204,1.6199,1.6204,136300000.0
2005-09-07 15:47:00,1.6203,1.6203,1.6194,1.6198,136300000.0
2005-09-07 15:48:00,1.6197,1.6199,1.6193,1.6194,136300000.0
2005-09-07 15:49:00,1.6196,1.6196,1.6187,1.6194,136300000.0
2005-09-07 15:50:00,1.6188,1.6194,1.6187,1.6191,136300000.0
2005-09-07 15:51:00,1.6189,1.6193,1.6187,1.6191,136300000.0
2005-09-07 15:52:00,1.6192,1.6194,1.6189,1.6194,136300000.0
2005-09-07 15:53:00,1.6195,1.6198,1.6193,1.6195,136300000.0
2005-09-07 15:54:00,1.6196,1.6198,1.6194,1.6198,136300000.0
2005-09-07 15:55:00,1.6199,1.62,1.6197,1.6198,136300000.0
2005-09-07 15:56:00,1.6199,1.6199,1.6195,1.6197,136300000.0
2005-09-07 15:57:00,1.6198,1.6199,1.6196,1.6198,136300000.0
2005-09-07 15:58:00,1.6199,1.6202,1.6198,1.6198,136300000.0
2005-09-07 15:59:00,1.6199,1.6199,1.6191,1.6194,136300000.0
2005-09-07 16:00:00,1.6196,1.6199,1.6194,1.6195,136300000.0
2005-09-07 16:01:00,1.6193,1.6198,1.6192,1.6196,136300000.0
2005-09-07 16:02:00,1.6197,1.62,1.6192,1.6193,136300000.0
2005-09-07 16:03:00,1.6195,1.6197,1.6192,1.6197,136300000.0
2005-09-07 16:04:00,1.6196,1.6198,1.6194,1.6196,136300000.0
2005-09-07 16:05:00,1.6197,1.6197,1.6193,1.6194,136300000.0
2005-09-07 16:06:00,1.6195,1.6197,1.6195,1.6195,136300000.0
2005-09-07 16:07:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2005-09-07 16:08:00,1.6196,1.6203,1.6196,1.6199,136300000.0
2005-09-07 16:09:00,1.6198,1.6202,1.6198,1.6199,136300000.0
2005-09-07 16:10:00,1.6197,1.6205,1.6197,1.6204,136300000.0
2005-09-07 16:11:00,1.6203,1.621,1.6202,1.6208,136300000.0
2005-09-07 16:12:00,1.6207,1.6211,1.6204,1.6208,136300000.0
2005-09-07 16:13:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2005-09-07 16:14:00,1.6206,1.6208,1.6202,1.6203,136300000.0
2005-09-07 16:15:00,1.6202,1.6205,1.6199,1.6201,136300000.0
2005-09-07 16:16:00,1.62,1.6201,1.6196,1.6198,136300000.0
2005-09-07 16:17:00,1.6197,1.6203,1.6196,1.62,136300000.0
2005-09-07 16:18:00,1.6199,1.6207,1.6197,1.6207,136300000.0
2005-09-07 16:19:00,1.6208,1.6209,1.6204,1.6207,136300000.0
2005-09-07 16:20:00,1.6208,1.621,1.6206,1.6208,136300000.0
2005-09-07 16:21:00,1.6206,1.621,1.6205,1.6207,136300000.0
2005-09-07 16:22:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-09-07 16:23:00,1.6209,1.621,1.6206,1.6206,136300000.0
2005-09-07 16:24:00,1.6208,1.6208,1.6203,1.6205,136300000.0
2005-09-07 16:25:00,1.6206,1.621,1.6205,1.6209,136300000.0
2005-09-07 16:26:00,1.6208,1.6209,1.6206,1.6207,136300000.0
2005-09-07 16:27:00,1.6208,1.6215,1.6208,1.6215,136300000.0
2005-09-07 16:28:00,1.6214,1.622,1.6214,1.6219,136300000.0
2005-09-07 16:29:00,1.622,1.622,1.6216,1.6218,136300000.0
2005-09-07 16:30:00,1.6217,1.622,1.6217,1.622,136300000.0
2005-09-07 16:31:00,1.6219,1.622,1.6214,1.6216,136300000.0
2005-09-07 16:32:00,1.6212,1.6215,1.6208,1.6209,136300000.0
2005-09-07 16:33:00,1.6208,1.6211,1.6205,1.6207,136300000.0
2005-09-07 16:34:00,1.6205,1.6207,1.6202,1.6202,136300000.0
2005-09-07 16:35:00,1.6203,1.6203,1.6198,1.6199,136300000.0
2005-09-07 16:36:00,1.62,1.6202,1.6198,1.6201,136300000.0
2005-09-07 16:37:00,1.6202,1.621,1.6194,1.6204,136300000.0
2005-09-07 16:38:00,1.6205,1.6208,1.6201,1.6205,136300000.0
2005-09-07 16:39:00,1.6206,1.6209,1.6204,1.6205,136300000.0
2005-09-07 16:40:00,1.6206,1.6207,1.6204,1.6205,136300000.0
2005-09-07 16:41:00,1.6206,1.6207,1.6205,1.6205,136300000.0
2005-09-07 16:42:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2005-09-07 16:43:00,1.6204,1.6209,1.6204,1.6208,136300000.0
2005-09-07 16:44:00,1.6207,1.6209,1.6206,1.6207,136300000.0
2005-09-07 16:45:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2005-09-07 16:46:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2005-09-07 16:47:00,1.6202,1.6204,1.6194,1.6202,136300000.0
2005-09-07 16:48:00,1.62,1.6205,1.6198,1.6202,136300000.0
2005-09-07 16:49:00,1.62,1.6203,1.6198,1.6201,136300000.0
2005-09-07 16:50:00,1.62,1.6204,1.62,1.6202,136300000.0
2005-09-07 16:51:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2005-09-07 16:52:00,1.6202,1.6204,1.6201,1.6201,136300000.0
2005-09-07 16:53:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-09-07 16:54:00,1.6202,1.6203,1.62,1.6201,136300000.0
2005-09-07 16:55:00,1.62,1.6206,1.62,1.6206,136300000.0
2005-09-07 16:56:00,1.6205,1.6208,1.6197,1.6197,136300000.0
2005-09-07 16:57:00,1.6198,1.6201,1.6196,1.6199,136300000.0
2005-09-07 16:58:00,1.6198,1.62,1.6196,1.6197,136300000.0
2005-09-07 16:59:00,1.6198,1.6198,1.6191,1.6193,136300000.0
2005-09-07 17:00:00,1.6195,1.6196,1.6192,1.6195,136300000.0
2005-09-07 17:01:00,1.6194,1.6199,1.6194,1.6199,136300000.0
2005-09-07 17:02:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-09-07 17:03:00,1.6198,1.6199,1.6194,1.6199,136300000.0
2005-09-07 17:04:00,1.6198,1.6198,1.6193,1.6195,136300000.0
2005-09-07 17:05:00,1.6193,1.6195,1.6191,1.6193,136300000.0
2005-09-07 17:06:00,1.6191,1.6201,1.619,1.6197,136300000.0
2005-09-07 17:07:00,1.6198,1.6203,1.6195,1.6201,136300000.0
2005-09-07 17:08:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2005-09-07 17:09:00,1.6196,1.6197,1.6191,1.6194,136300000.0
2005-09-07 17:10:00,1.6195,1.6195,1.6191,1.6192,136300000.0
2005-09-07 17:11:00,1.6193,1.6198,1.6193,1.6198,136300000.0
2005-09-07 17:12:00,1.6193,1.6201,1.6192,1.6194,136300000.0
2005-09-07 17:13:00,1.6193,1.6195,1.6191,1.6193,136300000.0
2005-09-07 17:14:00,1.6194,1.6194,1.619,1.6192,136300000.0
2005-09-07 17:15:00,1.6191,1.6194,1.6191,1.6192,136300000.0
2005-09-07 17:16:00,1.6191,1.6195,1.6189,1.6195,136300000.0
2005-09-07 17:17:00,1.6194,1.6195,1.6192,1.6194,136300000.0
2005-09-07 17:18:00,1.6193,1.6196,1.6192,1.6193,136300000.0
2005-09-07 17:19:00,1.6192,1.6198,1.6192,1.6194,136300000.0
2005-09-07 17:20:00,1.6196,1.62,1.6193,1.6198,136300000.0
2005-09-07 17:21:00,1.6196,1.62,1.6195,1.6196,136300000.0
2005-09-07 17:22:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2005-09-07 17:23:00,1.619,1.6195,1.619,1.6193,136300000.0
2005-09-07 17:24:00,1.6192,1.6193,1.619,1.6193,136300000.0
2005-09-07 17:25:00,1.6194,1.6196,1.6193,1.6196,136300000.0
2005-09-07 17:26:00,1.6195,1.62,1.6195,1.6199,136300000.0
2005-09-07 17:27:00,1.6198,1.6199,1.6194,1.6199,136300000.0
2005-09-07 17:28:00,1.6201,1.6201,1.6195,1.6197,136300000.0
2005-09-07 17:29:00,1.6198,1.62,1.6197,1.6198,136300000.0
2005-09-07 17:30:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2005-09-07 17:31:00,1.6196,1.6198,1.6188,1.6188,136300000.0
2005-09-07 17:32:00,1.6189,1.619,1.6187,1.6187,136300000.0
2005-09-07 17:33:00,1.6188,1.6191,1.6187,1.6191,136300000.0
2005-09-07 17:34:00,1.6189,1.6196,1.6189,1.6196,136300000.0
2005-09-07 17:35:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2005-09-07 17:36:00,1.6194,1.6197,1.6193,1.6194,136300000.0
2005-09-07 17:37:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2005-09-07 17:38:00,1.6193,1.6193,1.6192,1.6193,136300000.0
2005-09-07 17:39:00,1.6192,1.6195,1.6192,1.6195,136300000.0
2005-09-07 17:40:00,1.6194,1.6195,1.619,1.6192,136300000.0
2005-09-07 17:41:00,1.6194,1.6194,1.6189,1.6194,136300000.0
2005-09-07 17:42:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2005-09-07 17:43:00,1.6195,1.6196,1.6193,1.6196,136300000.0
2005-09-07 17:44:00,1.6197,1.6198,1.6195,1.6195,136300000.0
2005-09-07 17:45:00,1.6194,1.6196,1.6193,1.6196,136300000.0
2005-09-07 17:46:00,1.6198,1.6198,1.6191,1.6191,136300000.0
2005-09-07 17:47:00,1.6189,1.6191,1.6187,1.6188,136300000.0
2005-09-07 17:48:00,1.6187,1.6191,1.6187,1.6189,136300000.0
2005-09-07 17:49:00,1.6187,1.6188,1.6175,1.6176,136300000.0
2005-09-07 17:50:00,1.6177,1.6182,1.6177,1.618,136300000.0
2005-09-07 17:51:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-09-07 17:52:00,1.6182,1.6182,1.618,1.6181,136300000.0
2005-09-07 17:53:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-09-07 17:54:00,1.6182,1.6182,1.6178,1.6181,136300000.0
2005-09-07 17:55:00,1.6182,1.6182,1.6179,1.6181,136300000.0
2005-09-07 17:56:00,1.6179,1.6187,1.6179,1.6187,136300000.0
2005-09-07 17:57:00,1.6185,1.6197,1.6184,1.6197,136300000.0
2005-09-07 17:58:00,1.6195,1.6199,1.6193,1.6194,136300000.0
2005-09-07 17:59:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-09-07 18:00:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2005-09-07 18:01:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2005-09-07 18:02:00,1.6193,1.6195,1.6191,1.6193,136300000.0
2005-09-07 18:03:00,1.6191,1.6202,1.6191,1.6198,136300000.0
2005-09-07 18:04:00,1.62,1.6213,1.6193,1.6199,136300000.0
2005-09-07 18:05:00,1.6198,1.6199,1.6193,1.6194,136300000.0
2005-09-07 18:06:00,1.6193,1.6199,1.6191,1.6191,136300000.0
2005-09-07 18:07:00,1.6193,1.6194,1.6189,1.6189,136300000.0
2005-09-07 18:08:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2005-09-07 18:09:00,1.619,1.6191,1.6184,1.6184,136300000.0
2005-09-07 18:10:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-09-07 18:11:00,1.618,1.6187,1.618,1.6185,136300000.0
2005-09-07 18:12:00,1.6187,1.6187,1.6184,1.6187,136300000.0
2005-09-07 18:13:00,1.6185,1.6185,1.6181,1.6183,136300000.0
2005-09-07 18:14:00,1.6181,1.6191,1.6181,1.6188,136300000.0
2005-09-07 18:15:00,1.6187,1.6189,1.6187,1.6187,136300000.0
2005-09-07 18:16:00,1.6188,1.6191,1.6187,1.6191,136300000.0
2005-09-07 18:17:00,1.6189,1.6193,1.6189,1.6191,136300000.0
2005-09-07 18:18:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-09-07 18:19:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2005-09-07 18:20:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-09-07 18:21:00,1.6191,1.6193,1.6187,1.6187,136300000.0
2005-09-07 18:22:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2005-09-07 18:23:00,1.6189,1.6189,1.6187,1.6189,136300000.0
2005-09-07 18:24:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-09-07 18:25:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-09-07 18:26:00,1.6188,1.6189,1.6185,1.6187,136300000.0
2005-09-07 18:27:00,1.6189,1.619,1.6189,1.619,136300000.0
2005-09-07 18:28:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2005-09-07 18:29:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-09-07 18:30:00,1.6187,1.6189,1.6187,1.6187,136300000.0
2005-09-07 18:31:00,1.6185,1.6193,1.6185,1.6191,136300000.0
2005-09-07 18:32:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-09-07 18:33:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-09-07 18:34:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-09-07 18:35:00,1.6189,1.6195,1.6189,1.6191,136300000.0
2005-09-07 18:36:00,1.6193,1.6197,1.6185,1.6185,136300000.0
2005-09-07 18:37:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2005-09-07 18:38:00,1.6183,1.6184,1.618,1.6181,136300000.0
2005-09-07 18:39:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-09-07 18:41:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-09-07 18:42:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-09-07 18:44:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-09-07 18:45:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-09-07 18:46:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-09-07 18:47:00,1.6181,1.6183,1.618,1.618,136300000.0
2005-09-07 18:48:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-09-07 18:50:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-09-07 18:51:00,1.6181,1.6183,1.618,1.6181,136300000.0
2005-09-07 18:52:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-09-07 18:53:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-09-07 18:54:00,1.618,1.618,1.618,1.618,136300000.0
2005-09-07 18:55:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-09-07 18:56:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-09-07 18:57:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-09-07 18:58:00,1.6183,1.6184,1.618,1.6183,136300000.0
2005-09-07 18:59:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2005-09-07 19:00:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-09-07 19:01:00,1.6183,1.6184,1.6179,1.618,136300000.0
2005-09-07 19:02:00,1.6181,1.6183,1.6178,1.6183,136300000.0
2005-09-07 19:03:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-09-07 19:04:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-09-07 19:05:00,1.6187,1.6195,1.6185,1.6195,136300000.0
2005-09-07 19:06:00,1.6194,1.6194,1.6187,1.6189,136300000.0
2005-09-07 19:07:00,1.619,1.6193,1.6184,1.6185,136300000.0
2005-09-07 19:08:00,1.6187,1.6187,1.6183,1.6185,136300000.0
2005-09-07 19:09:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2005-09-07 19:10:00,1.6185,1.6187,1.6183,1.6184,136300000.0
2005-09-07 19:11:00,1.6183,1.6185,1.6179,1.6181,136300000.0
2005-09-07 19:12:00,1.618,1.6184,1.6178,1.6183,136300000.0
2005-09-07 19:13:00,1.6184,1.6184,1.6179,1.6179,136300000.0
2005-09-07 19:14:00,1.6178,1.6184,1.6178,1.6183,136300000.0
2005-09-07 19:15:00,1.6184,1.6187,1.6184,1.6184,136300000.0
2005-09-07 19:17:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2005-09-07 19:18:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-09-07 19:19:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-09-07 19:20:00,1.6184,1.6184,1.618,1.6183,136300000.0
2005-09-07 19:21:00,1.6184,1.6184,1.618,1.618,136300000.0
2005-09-07 19:22:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2005-09-07 19:23:00,1.6178,1.6183,1.6178,1.6183,136300000.0
2005-09-07 19:24:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-09-07 19:26:00,1.6183,1.6184,1.6175,1.6179,136300000.0
2005-09-07 19:27:00,1.6177,1.6179,1.6174,1.6175,136300000.0
2005-09-07 19:28:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2005-09-07 19:29:00,1.6175,1.6175,1.6171,1.6174,136300000.0
2005-09-07 19:30:00,1.6173,1.6175,1.6171,1.6171,136300000.0
2005-09-07 19:31:00,1.6173,1.6177,1.6173,1.6175,136300000.0
2005-09-07 19:32:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-09-07 19:33:00,1.6175,1.6175,1.617,1.617,136300000.0
2005-09-07 19:34:00,1.6173,1.6175,1.617,1.6175,136300000.0
2005-09-07 19:35:00,1.6178,1.618,1.6175,1.6179,136300000.0
2005-09-07 19:36:00,1.618,1.6181,1.6177,1.6178,136300000.0
2005-09-07 19:37:00,1.6175,1.6181,1.6175,1.6181,136300000.0
2005-09-07 19:38:00,1.6184,1.6185,1.618,1.6181,136300000.0
2005-09-07 19:39:00,1.618,1.6189,1.618,1.6187,136300000.0
2005-09-07 19:40:00,1.6188,1.6191,1.6187,1.6188,136300000.0
2005-09-07 19:41:00,1.619,1.6191,1.6185,1.6187,136300000.0
2005-09-07 19:42:00,1.6188,1.6188,1.6183,1.6185,136300000.0
2005-09-07 19:43:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2005-09-07 19:44:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-09-07 19:45:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-09-07 19:46:00,1.6185,1.6188,1.6183,1.6185,136300000.0
2005-09-07 19:47:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-09-07 19:48:00,1.6185,1.6185,1.618,1.6183,136300000.0
2005-09-07 19:49:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-09-07 19:50:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-09-07 19:51:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-09-07 19:52:00,1.6181,1.6181,1.6175,1.6179,136300000.0
2005-09-07 19:53:00,1.6177,1.6181,1.6174,1.6175,136300000.0
2005-09-07 19:54:00,1.6174,1.618,1.6171,1.618,136300000.0
2005-09-07 19:55:00,1.6181,1.6181,1.6174,1.6175,136300000.0
2005-09-07 19:56:00,1.6177,1.618,1.6175,1.618,136300000.0
2005-09-07 19:57:00,1.6181,1.6184,1.6178,1.6178,136300000.0
2005-09-07 19:58:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-09-07 19:59:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-09-07 20:00:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-09-07 20:01:00,1.6178,1.618,1.6175,1.618,136300000.0
2005-09-07 20:02:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-09-07 20:03:00,1.6173,1.6177,1.6173,1.6173,136300000.0
2005-09-07 20:04:00,1.6174,1.6175,1.6171,1.6175,136300000.0
2005-09-07 20:05:00,1.6174,1.6174,1.6166,1.6171,136300000.0
2005-09-07 20:06:00,1.6169,1.6174,1.6168,1.6169,136300000.0
2005-09-07 20:07:00,1.617,1.6173,1.6165,1.6173,136300000.0
2005-09-07 20:08:00,1.6171,1.6173,1.6166,1.6168,136300000.0
2005-09-07 20:09:00,1.6167,1.6171,1.6167,1.6168,136300000.0
2005-09-07 20:10:00,1.6169,1.6169,1.6165,1.6168,136300000.0
2005-09-07 20:11:00,1.6169,1.6177,1.6169,1.6174,136300000.0
2005-09-07 20:12:00,1.6175,1.6178,1.6173,1.6178,136300000.0
2005-09-07 20:13:00,1.6179,1.6181,1.6173,1.6173,136300000.0
2005-09-07 20:14:00,1.6171,1.6179,1.617,1.6178,136300000.0
2005-09-07 20:15:00,1.6175,1.6181,1.6175,1.6178,136300000.0
2005-09-07 20:16:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-09-07 20:17:00,1.6175,1.6178,1.6171,1.6177,136300000.0
2005-09-07 20:18:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-09-07 20:19:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2005-09-07 20:20:00,1.6177,1.618,1.6168,1.617,136300000.0
2005-09-07 20:21:00,1.6169,1.6173,1.6168,1.6173,136300000.0
2005-09-07 20:22:00,1.6174,1.6174,1.6167,1.6171,136300000.0
2005-09-07 20:23:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-09-07 20:24:00,1.6171,1.6181,1.6171,1.6181,136300000.0
2005-09-07 20:25:00,1.618,1.6181,1.6177,1.6181,136300000.0
2005-09-07 20:26:00,1.6183,1.6183,1.6177,1.6178,136300000.0
2005-09-07 20:27:00,1.6177,1.6181,1.6174,1.6174,136300000.0
2005-09-07 20:28:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-09-07 20:29:00,1.6173,1.6178,1.6173,1.6175,136300000.0
2005-09-07 20:30:00,1.6173,1.6175,1.6171,1.6173,136300000.0
2005-09-07 20:31:00,1.6171,1.6174,1.6171,1.6171,136300000.0
2005-09-07 20:32:00,1.6173,1.6173,1.617,1.6173,136300000.0
2005-09-07 20:33:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-09-07 20:34:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-09-07 20:35:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-09-07 20:36:00,1.6184,1.6185,1.618,1.618,136300000.0
2005-09-07 20:37:00,1.6181,1.6183,1.618,1.6181,136300000.0
2005-09-07 20:38:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-09-07 20:39:00,1.6183,1.6183,1.618,1.6181,136300000.0
2005-09-07 20:40:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-09-07 20:41:00,1.618,1.6181,1.6178,1.6178,136300000.0
2005-09-07 20:42:00,1.6177,1.6183,1.6177,1.618,136300000.0
2005-09-07 20:43:00,1.6183,1.6184,1.6179,1.6181,136300000.0
2005-09-07 20:44:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-09-07 20:45:00,1.6185,1.6185,1.6181,1.6183,136300000.0
2005-09-07 20:46:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-09-07 20:47:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-09-07 20:48:00,1.6183,1.6185,1.6183,1.6183,136300000.0
2005-09-07 20:49:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-09-07 20:50:00,1.6183,1.6187,1.6179,1.618,136300000.0
2005-09-07 20:51:00,1.6181,1.6183,1.618,1.6181,136300000.0
2005-09-07 20:52:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2005-09-07 20:53:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-09-07 20:54:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2005-09-07 20:55:00,1.619,1.619,1.6185,1.6185,136300000.0
2005-09-07 20:56:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-09-07 20:57:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-09-07 20:58:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-09-07 20:59:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2005-09-07 21:00:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2005-09-07 21:01:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-09-07 21:02:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-09-07 21:03:00,1.6185,1.6185,1.618,1.618,136300000.0
2005-09-07 21:04:00,1.6181,1.6189,1.6179,1.6185,136300000.0
2005-09-07 21:05:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-09-07 21:06:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-09-07 21:07:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-09-07 21:08:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-09-07 21:09:00,1.6185,1.6188,1.6184,1.6184,136300000.0
2005-09-07 21:10:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-09-07 21:11:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-09-07 21:13:00,1.6187,1.6188,1.6183,1.6183,136300000.0
2005-09-07 21:14:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-09-07 21:15:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-09-07 21:16:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-09-07 21:18:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2005-09-07 21:19:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-09-07 21:20:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-09-07 21:21:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-09-07 21:22:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-09-07 21:24:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-09-07 21:25:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-09-07 21:26:00,1.6183,1.6183,1.618,1.618,136300000.0
2005-09-07 21:28:00,1.6178,1.6181,1.6178,1.6179,136300000.0
2005-09-07 21:29:00,1.6178,1.6181,1.6178,1.618,136300000.0
2005-09-07 21:31:00,1.6179,1.6181,1.6179,1.618,136300000.0
2005-09-07 21:32:00,1.6179,1.6181,1.6179,1.618,136300000.0
2005-09-07 21:33:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-09-07 21:34:00,1.6175,1.6181,1.6175,1.618,136300000.0
2005-09-07 21:35:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-09-07 21:36:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2005-09-07 21:37:00,1.619,1.6191,1.6185,1.6185,136300000.0
2005-09-07 21:38:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2005-09-07 21:39:00,1.619,1.619,1.619,1.619,136300000.0
2005-09-07 21:40:00,1.6193,1.6193,1.619,1.6191,136300000.0
2005-09-07 21:41:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-09-07 21:42:00,1.6191,1.6193,1.619,1.6191,136300000.0
2005-09-07 21:43:00,1.6193,1.6195,1.6191,1.6195,136300000.0
2005-09-07 21:44:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2005-09-07 21:45:00,1.619,1.6191,1.6189,1.6191,136300000.0
2005-09-07 21:46:00,1.619,1.6191,1.619,1.619,136300000.0
2005-09-07 21:48:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2005-09-07 21:49:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2005-09-07 21:50:00,1.6193,1.6199,1.6193,1.6198,136300000.0
2005-09-07 21:51:00,1.6199,1.6203,1.6198,1.6199,136300000.0
2005-09-07 21:52:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2005-09-07 21:53:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-09-07 21:54:00,1.6198,1.62,1.6197,1.62,136300000.0
2005-09-07 21:55:00,1.6199,1.6202,1.6197,1.62,136300000.0
2005-09-07 21:56:00,1.6202,1.6206,1.6202,1.6205,136300000.0
2005-09-07 21:57:00,1.6206,1.6208,1.6204,1.6206,136300000.0
2005-09-07 21:58:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2005-09-07 21:59:00,1.6208,1.6209,1.6205,1.6209,136300000.0
2005-09-07 22:00:00,1.6206,1.6208,1.6203,1.6206,136300000.0
2005-09-07 22:03:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-09-07 22:04:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2005-09-07 22:05:00,1.6204,1.6204,1.6199,1.62,136300000.0
2005-09-07 22:06:00,1.6199,1.62,1.6197,1.62,136300000.0
2005-09-07 22:08:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-09-07 22:10:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-09-07 22:12:00,1.6198,1.6203,1.6198,1.62,136300000.0
2005-09-07 22:13:00,1.6199,1.6204,1.6199,1.6199,136300000.0
2005-09-07 22:14:00,1.6198,1.62,1.6198,1.6199,136300000.0
2005-09-07 22:15:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-09-07 22:16:00,1.6203,1.6203,1.6199,1.62,136300000.0
2005-09-07 22:17:00,1.6202,1.6203,1.62,1.6202,136300000.0
2005-09-07 22:18:00,1.6203,1.6203,1.6199,1.62,136300000.0
2005-09-07 22:19:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2005-09-07 22:20:00,1.6202,1.6203,1.62,1.62,136300000.0
2005-09-07 22:21:00,1.6197,1.6203,1.6197,1.6202,136300000.0
2005-09-07 22:22:00,1.62,1.6203,1.62,1.6203,136300000.0
2005-09-07 22:23:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-09-07 22:24:00,1.6202,1.6203,1.62,1.6203,136300000.0
2005-09-07 22:25:00,1.6204,1.6204,1.62,1.62,136300000.0
2005-09-07 22:26:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2005-09-07 22:28:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2005-09-07 22:29:00,1.62,1.62,1.62,1.62,136300000.0
2005-09-07 22:30:00,1.6202,1.6203,1.6199,1.6202,136300000.0
2005-09-07 22:31:00,1.6204,1.6204,1.6199,1.6203,136300000.0
2005-09-07 22:32:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2005-09-07 22:33:00,1.62,1.62,1.62,1.62,136300000.0
2005-09-07 22:34:00,1.6202,1.6208,1.62,1.6204,136300000.0
2005-09-07 22:35:00,1.6205,1.6209,1.6205,1.6208,136300000.0
2005-09-07 22:36:00,1.6209,1.6209,1.6204,1.6209,136300000.0
2005-09-07 22:37:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2005-09-07 22:38:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-09-07 22:39:00,1.6211,1.6216,1.6211,1.6213,136300000.0
2005-09-07 22:40:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-09-07 22:41:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2005-09-07 22:43:00,1.6209,1.6209,1.6205,1.6206,136300000.0
2005-09-07 22:44:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-09-07 22:45:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-09-07 22:46:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-09-07 22:47:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2005-09-07 22:48:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2005-09-07 22:49:00,1.6205,1.6211,1.6205,1.6211,136300000.0
2005-09-07 22:50:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2005-09-07 22:51:00,1.6206,1.6206,1.6203,1.6206,136300000.0
2005-09-07 22:52:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-09-07 22:53:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-09-07 22:54:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2005-09-07 22:55:00,1.6215,1.6216,1.6205,1.6205,136300000.0
2005-09-07 22:56:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2005-09-07 22:57:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-09-07 22:58:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-09-07 22:59:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-09-07 23:00:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-09-07 23:01:00,1.6208,1.6211,1.6204,1.6204,136300000.0
2005-09-07 23:02:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2005-09-07 23:03:00,1.6209,1.6209,1.62,1.6205,136300000.0
2005-09-07 23:04:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-09-07 23:05:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-09-07 23:06:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2005-09-07 23:07:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2005-09-07 23:08:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-09-07 23:09:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2005-09-07 23:10:00,1.6203,1.6203,1.6199,1.6202,136300000.0
2005-09-07 23:11:00,1.62,1.6205,1.62,1.6205,136300000.0
2005-09-07 23:12:00,1.6198,1.6203,1.6198,1.62,136300000.0
2005-09-07 23:13:00,1.6202,1.6202,1.6196,1.6196,136300000.0
2005-09-07 23:14:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2005-09-07 23:15:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2005-09-07 23:16:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2005-09-07 23:17:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-09-07 23:18:00,1.6197,1.6199,1.6194,1.6194,136300000.0
2005-09-07 23:19:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-09-07 23:20:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-09-07 23:21:00,1.6193,1.6197,1.6193,1.6197,136300000.0
2005-09-07 23:22:00,1.6195,1.6197,1.6194,1.6194,136300000.0
2005-09-07 23:23:00,1.6193,1.6199,1.6193,1.6197,136300000.0
2005-09-07 23:24:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-09-07 23:25:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2005-09-07 23:26:00,1.6199,1.62,1.6197,1.62,136300000.0
2005-09-07 23:27:00,1.6198,1.62,1.6197,1.6198,136300000.0
2005-09-07 23:28:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-09-07 23:29:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-09-07 23:30:00,1.6199,1.62,1.6198,1.6199,136300000.0
2005-09-07 23:31:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2005-09-07 23:32:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2005-09-07 23:33:00,1.6203,1.6209,1.6203,1.6206,136300000.0
2005-09-07 23:34:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-09-07 23:35:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2005-09-07 23:36:00,1.62,1.6202,1.6198,1.62,136300000.0
2005-09-07 23:37:00,1.6199,1.62,1.6193,1.6196,136300000.0
2005-09-07 23:38:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2005-09-07 23:39:00,1.6199,1.6205,1.6199,1.6202,136300000.0
2005-09-07 23:40:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-09-07 23:41:00,1.62,1.62,1.6196,1.6199,136300000.0
2005-09-07 23:42:00,1.6198,1.6199,1.6195,1.6197,136300000.0
2005-09-07 23:43:00,1.6198,1.6202,1.6198,1.6202,136300000.0
2005-09-07 23:44:00,1.62,1.6203,1.6199,1.6202,136300000.0
2005-09-07 23:45:00,1.6203,1.6209,1.6202,1.6202,136300000.0
2005-09-07 23:46:00,1.6204,1.6205,1.6199,1.6202,136300000.0
2005-09-07 23:47:00,1.62,1.6202,1.6199,1.62,136300000.0
2005-09-07 23:48:00,1.6202,1.6209,1.6202,1.6209,136300000.0
2005-09-07 23:49:00,1.6208,1.6214,1.6204,1.6204,136300000.0
2005-09-07 23:50:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-09-07 23:51:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-09-07 23:53:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2005-09-07 23:54:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-09-07 23:55:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2005-09-07 23:56:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-09-07 23:57:00,1.62,1.6202,1.62,1.62,136300000.0
2005-09-07 23:58:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-09-07 23:59:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-09-08 00:00:00,1.6199,1.6205,1.6199,1.6204,136300000.0
2005-09-08 00:01:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-09-08 00:02:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2005-09-08 00:03:00,1.6206,1.6211,1.6206,1.6211,136300000.0
2005-09-08 00:04:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-09-08 00:05:00,1.6206,1.6208,1.6204,1.6204,136300000.0
2005-09-08 00:06:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2005-09-08 00:07:00,1.6203,1.6209,1.6203,1.6205,136300000.0
2005-09-08 00:08:00,1.6202,1.6203,1.62,1.6202,136300000.0
2005-09-08 00:09:00,1.6199,1.6199,1.6196,1.6196,136300000.0
2005-09-08 00:10:00,1.6197,1.6199,1.6197,1.6198,136300000.0
2005-09-08 00:11:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-09-08 00:12:00,1.6195,1.6199,1.6195,1.6198,136300000.0
2005-09-08 00:13:00,1.6197,1.62,1.6197,1.6199,136300000.0
2005-09-08 00:14:00,1.62,1.62,1.6196,1.6196,136300000.0
2005-09-08 00:15:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2005-09-08 00:16:00,1.6198,1.6203,1.6198,1.6199,136300000.0
2005-09-08 00:20:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-09-08 00:24:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-09-08 00:25:00,1.62,1.62,1.62,1.62,136300000.0
2005-09-08 00:26:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-09-08 00:27:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-09-08 00:28:00,1.6204,1.6204,1.6199,1.6199,136300000.0
2005-09-08 00:29:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-09-08 00:30:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-09-08 00:31:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-09-08 00:32:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2005-09-08 00:33:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2005-09-08 00:34:00,1.6205,1.6206,1.6199,1.6205,136300000.0
2005-09-08 00:35:00,1.6199,1.6203,1.6194,1.6198,136300000.0
2005-09-08 00:36:00,1.6199,1.62,1.6196,1.6196,136300000.0
2005-09-08 00:37:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-09-08 00:38:00,1.6196,1.6196,1.6191,1.6194,136300000.0
2005-09-08 00:39:00,1.6196,1.6199,1.6193,1.6195,136300000.0
2005-09-08 00:40:00,1.6194,1.6197,1.6193,1.6195,136300000.0
2005-09-08 00:41:00,1.6194,1.6196,1.6193,1.6196,136300000.0
2005-09-08 00:42:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2005-09-08 00:43:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2005-09-08 00:44:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2005-09-08 00:45:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2005-09-08 00:46:00,1.6196,1.6196,1.6191,1.6194,136300000.0
2005-09-08 00:47:00,1.6193,1.6193,1.6189,1.6191,136300000.0
2005-09-08 00:48:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-09-08 00:49:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-09-08 00:52:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-09-08 00:53:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-09-08 00:54:00,1.6194,1.6194,1.6189,1.6191,136300000.0
2005-09-08 00:55:00,1.6194,1.6194,1.6191,1.6194,136300000.0
2005-09-08 00:56:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2005-09-08 00:57:00,1.6195,1.6195,1.6191,1.6193,136300000.0
2005-09-08 00:58:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2005-09-08 00:59:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2005-09-08 01:00:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2005-09-08 01:01:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-09-08 01:02:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2005-09-08 01:03:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2005-09-08 01:04:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2005-09-08 01:05:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2005-09-08 01:06:00,1.6198,1.62,1.6198,1.62,136300000.0
2005-09-08 01:07:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-09-08 01:08:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-09-08 01:09:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-09-08 01:11:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-09-08 01:12:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-09-08 01:16:00,1.62,1.62,1.62,1.62,136300000.0
2005-09-08 01:17:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-09-08 01:18:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-09-08 01:21:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-09-08 01:23:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2005-09-08 01:24:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2005-09-08 01:25:00,1.6196,1.6197,1.6194,1.6196,136300000.0
2005-09-08 01:26:00,1.6194,1.6195,1.619,1.6194,136300000.0
2005-09-08 01:27:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-09-08 01:28:00,1.6195,1.6196,1.6194,1.6196,136300000.0
2005-09-08 01:29:00,1.6197,1.6197,1.6191,1.6191,136300000.0
2005-09-08 01:30:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2005-09-08 01:31:00,1.6193,1.6199,1.6193,1.6197,136300000.0
2005-09-08 01:32:00,1.6198,1.6202,1.6195,1.6199,136300000.0
2005-09-08 01:33:00,1.62,1.6202,1.6193,1.6195,136300000.0
2005-09-08 01:34:00,1.6194,1.6195,1.619,1.6191,136300000.0
2005-09-08 01:35:00,1.6193,1.6194,1.619,1.6194,136300000.0
2005-09-08 01:36:00,1.6193,1.6196,1.6193,1.6193,136300000.0
2005-09-08 01:37:00,1.6194,1.6194,1.6187,1.619,136300000.0
2005-09-08 01:38:00,1.6193,1.6194,1.619,1.619,136300000.0
2005-09-08 01:39:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-09-08 01:40:00,1.619,1.619,1.619,1.619,136300000.0
2005-09-08 01:41:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-09-08 01:43:00,1.619,1.6193,1.619,1.6191,136300000.0
2005-09-08 01:44:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-09-08 01:45:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-09-08 01:46:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-09-08 01:47:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2005-09-08 01:48:00,1.6194,1.6194,1.6191,1.6193,136300000.0
2005-09-08 01:49:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-09-08 01:50:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-09-08 01:51:00,1.619,1.6191,1.6189,1.6191,136300000.0
2005-09-08 01:52:00,1.619,1.6191,1.6189,1.6191,136300000.0
2005-09-08 01:53:00,1.619,1.6191,1.6188,1.6188,136300000.0
2005-09-08 01:54:00,1.6187,1.6191,1.6185,1.6191,136300000.0
2005-09-08 01:55:00,1.619,1.6191,1.6188,1.619,136300000.0
2005-09-08 01:56:00,1.6189,1.6189,1.6185,1.6189,136300000.0
2005-09-08 01:57:00,1.6188,1.6193,1.6185,1.619,136300000.0
2005-09-08 01:58:00,1.6189,1.619,1.6187,1.619,136300000.0
2005-09-08 01:59:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2005-09-08 02:07:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2005-09-08 02:08:00,1.6187,1.6187,1.6184,1.6184,136300000.0
2005-09-08 02:09:00,1.6181,1.6183,1.6178,1.6178,136300000.0
2005-09-08 02:10:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-09-08 02:12:00,1.618,1.6183,1.6179,1.6179,136300000.0
2005-09-08 02:13:00,1.6178,1.618,1.6178,1.618,136300000.0
2005-09-08 02:14:00,1.6179,1.618,1.6178,1.6179,136300000.0
2005-09-08 02:15:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-09-08 02:18:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-09-08 02:19:00,1.618,1.618,1.618,1.618,136300000.0
2005-09-08 02:20:00,1.6181,1.6183,1.618,1.6181,136300000.0
2005-09-08 02:21:00,1.618,1.6183,1.618,1.6183,136300000.0
2005-09-08 02:22:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-09-08 02:23:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-09-08 02:24:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-09-08 02:25:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2005-09-08 02:26:00,1.618,1.618,1.6177,1.6177,136300000.0
2005-09-08 02:27:00,1.6178,1.6181,1.6178,1.6179,136300000.0
2005-09-08 02:28:00,1.618,1.6187,1.618,1.6184,136300000.0
2005-09-08 02:29:00,1.6183,1.6185,1.6181,1.6183,136300000.0
2005-09-08 02:30:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-09-08 02:31:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-09-08 02:32:00,1.6183,1.6187,1.6183,1.6185,136300000.0
2005-09-08 02:34:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-09-08 02:35:00,1.6185,1.6188,1.6184,1.6188,136300000.0
2005-09-08 02:36:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2005-09-08 02:37:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-09-08 02:38:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2005-09-08 02:39:00,1.6183,1.6185,1.6181,1.6181,136300000.0
2005-09-08 02:40:00,1.6183,1.6185,1.6183,1.6183,136300000.0
2005-09-08 02:41:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2005-09-08 02:42:00,1.6181,1.6187,1.618,1.6185,136300000.0
2005-09-08 02:43:00,1.6187,1.6189,1.6183,1.6183,136300000.0
2005-09-08 02:44:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-09-08 02:45:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2005-09-08 02:47:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-09-08 02:48:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-09-08 02:49:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2005-09-08 02:50:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-09-08 02:51:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-09-08 02:52:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-09-08 02:53:00,1.618,1.6184,1.6179,1.6181,136300000.0
2005-09-08 02:54:00,1.618,1.6181,1.6178,1.618,136300000.0
2005-09-08 02:55:00,1.6181,1.6185,1.6175,1.6177,136300000.0
2005-09-08 02:56:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-09-08 02:57:00,1.6175,1.618,1.6175,1.618,136300000.0
2005-09-08 02:58:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-09-08 02:59:00,1.618,1.6181,1.618,1.618,136300000.0
2005-09-08 03:00:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-09-08 03:01:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-09-08 03:02:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-09-08 03:03:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-09-08 03:04:00,1.6183,1.6187,1.6181,1.6183,136300000.0
2005-09-08 03:05:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2005-09-08 03:06:00,1.6181,1.6188,1.6181,1.6185,136300000.0
2005-09-08 03:07:00,1.6184,1.6185,1.6183,1.6183,136300000.0
2005-09-08 03:08:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-09-08 03:09:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-09-08 03:10:00,1.618,1.6181,1.6178,1.618,136300000.0
2005-09-08 03:11:00,1.6178,1.618,1.6177,1.6179,136300000.0
2005-09-08 03:12:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-09-08 03:13:00,1.6187,1.6189,1.6185,1.6185,136300000.0
2005-09-08 03:14:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2005-09-08 03:15:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2005-09-08 03:16:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-09-08 03:17:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-09-08 03:18:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-09-08 03:19:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-09-08 03:20:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-09-08 03:21:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-09-08 03:22:00,1.6185,1.6185,1.618,1.6181,136300000.0
2005-09-08 03:23:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-09-08 03:24:00,1.618,1.6185,1.618,1.6185,136300000.0
2005-09-08 03:25:00,1.6184,1.6184,1.6178,1.618,136300000.0
2005-09-08 03:26:00,1.6181,1.6187,1.6179,1.618,136300000.0
2005-09-08 03:27:00,1.6184,1.6189,1.6181,1.6185,136300000.0
2005-09-08 03:28:00,1.6181,1.619,1.6181,1.6187,136300000.0
2005-09-08 03:29:00,1.6185,1.6188,1.6181,1.6181,136300000.0
2005-09-08 03:30:00,1.6183,1.6184,1.6156,1.6169,136300000.0
2005-09-08 03:31:00,1.6168,1.6168,1.6157,1.6157,136300000.0
2005-09-08 03:32:00,1.616,1.616,1.6155,1.6156,136300000.0
2005-09-08 03:33:00,1.6157,1.616,1.6148,1.6148,136300000.0
2005-09-08 03:34:00,1.6146,1.6149,1.6142,1.6149,136300000.0
2005-09-08 03:35:00,1.615,1.615,1.6144,1.6145,136300000.0
2005-09-08 03:36:00,1.6144,1.615,1.6144,1.615,136300000.0
2005-09-08 03:37:00,1.6151,1.6156,1.6149,1.6156,136300000.0
2005-09-08 03:38:00,1.6155,1.6157,1.615,1.615,136300000.0
2005-09-08 03:39:00,1.6149,1.6156,1.6146,1.6153,136300000.0
2005-09-08 03:40:00,1.6151,1.6153,1.615,1.6151,136300000.0
2005-09-08 03:41:00,1.6153,1.6155,1.6149,1.6149,136300000.0
2005-09-08 03:42:00,1.6151,1.6151,1.6143,1.6145,136300000.0
2005-09-08 03:43:00,1.6146,1.6146,1.6139,1.6141,136300000.0
2005-09-08 03:44:00,1.6142,1.6148,1.6138,1.6148,136300000.0
2005-09-08 03:45:00,1.6146,1.6148,1.6139,1.6142,136300000.0
2005-09-08 03:46:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2005-09-08 03:47:00,1.6141,1.6146,1.6141,1.6146,136300000.0
2005-09-08 03:48:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2005-09-08 03:49:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-09-08 03:50:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-09-08 03:51:00,1.6146,1.6146,1.6141,1.6143,136300000.0
2005-09-08 03:52:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2005-09-08 03:53:00,1.6141,1.6149,1.6139,1.6144,136300000.0
2005-09-08 03:54:00,1.6145,1.6145,1.6141,1.6145,136300000.0
2005-09-08 03:55:00,1.6143,1.6145,1.6142,1.6144,136300000.0
2005-09-08 03:56:00,1.6148,1.6151,1.6145,1.6148,136300000.0
2005-09-08 03:57:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-09-08 03:58:00,1.6149,1.6151,1.6144,1.6149,136300000.0
2005-09-08 03:59:00,1.615,1.615,1.6145,1.6148,136300000.0
2005-09-08 04:00:00,1.6151,1.6154,1.615,1.6154,136300000.0
2005-09-08 04:01:00,1.6151,1.6156,1.6151,1.6155,136300000.0
2005-09-08 04:02:00,1.6151,1.6156,1.6151,1.6153,136300000.0
2005-09-08 04:03:00,1.615,1.6154,1.615,1.6154,136300000.0
2005-09-08 04:04:00,1.6155,1.6157,1.6151,1.6153,136300000.0
2005-09-08 04:05:00,1.6149,1.6153,1.6148,1.615,136300000.0
2005-09-08 04:06:00,1.6151,1.6153,1.6149,1.615,136300000.0
2005-09-08 04:07:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-09-08 04:08:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-09-08 04:09:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-09-08 04:10:00,1.6151,1.6151,1.6149,1.615,136300000.0
2005-09-08 04:11:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-09-08 04:12:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-09-08 04:13:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-09-08 04:14:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-09-08 04:15:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-09-08 04:16:00,1.6146,1.615,1.6146,1.615,136300000.0
2005-09-08 04:17:00,1.6151,1.6151,1.6148,1.6148,136300000.0
2005-09-08 04:18:00,1.6149,1.6151,1.6148,1.615,136300000.0
2005-09-08 04:19:00,1.6149,1.615,1.6145,1.6145,136300000.0
2005-09-08 04:20:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2005-09-08 04:21:00,1.6142,1.6143,1.6134,1.6134,136300000.0
2005-09-08 04:22:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2005-09-08 04:23:00,1.6134,1.6138,1.6134,1.6137,136300000.0
2005-09-08 04:24:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-09-08 04:25:00,1.6142,1.6142,1.6138,1.6139,136300000.0
2005-09-08 04:26:00,1.6138,1.6143,1.6138,1.6141,136300000.0
2005-09-08 04:27:00,1.6142,1.6144,1.6139,1.6143,136300000.0
2005-09-08 04:28:00,1.6144,1.6146,1.6143,1.6143,136300000.0
2005-09-08 04:29:00,1.6144,1.6145,1.6141,1.6143,136300000.0
2005-09-08 04:30:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-09-08 04:31:00,1.6142,1.6142,1.6137,1.6139,136300000.0
2005-09-08 04:32:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2005-09-08 04:33:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2005-09-08 04:34:00,1.6142,1.6142,1.6136,1.6139,136300000.0
2005-09-08 04:35:00,1.6138,1.6144,1.6138,1.6144,136300000.0
2005-09-08 04:36:00,1.6143,1.6145,1.6142,1.6145,136300000.0
2005-09-08 04:37:00,1.6143,1.6148,1.6143,1.6143,136300000.0
2005-09-08 04:38:00,1.6145,1.6145,1.6143,1.6145,136300000.0
2005-09-08 04:39:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-09-08 04:40:00,1.6145,1.6146,1.6144,1.6146,136300000.0
2005-09-08 04:41:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-09-08 04:42:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-09-08 04:43:00,1.615,1.6153,1.6149,1.6151,136300000.0
2005-09-08 04:44:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-09-08 04:45:00,1.6146,1.6151,1.6146,1.6149,136300000.0
2005-09-08 04:46:00,1.615,1.615,1.6149,1.615,136300000.0
2005-09-08 04:47:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-09-08 04:48:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-09-08 04:49:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-09-08 04:50:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-09-08 04:51:00,1.6144,1.6144,1.6138,1.6138,136300000.0
2005-09-08 04:52:00,1.6139,1.6142,1.6137,1.6142,136300000.0
2005-09-08 04:53:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2005-09-08 04:54:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-09-08 04:55:00,1.6139,1.6143,1.6139,1.6141,136300000.0
2005-09-08 04:56:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2005-09-08 04:57:00,1.6143,1.6145,1.6142,1.6144,136300000.0
2005-09-08 04:58:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-09-08 05:01:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-09-08 05:02:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-09-08 05:03:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-09-08 05:04:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-09-08 05:05:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-09-08 05:06:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-09-08 05:07:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-09-08 05:08:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-09-08 05:09:00,1.6145,1.6149,1.6144,1.6148,136300000.0
2005-09-08 05:10:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-09-08 05:12:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-09-08 05:13:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-09-08 05:14:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2005-09-08 05:15:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2005-09-08 05:16:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-09-08 05:17:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-09-08 05:18:00,1.6149,1.6151,1.6148,1.6149,136300000.0
2005-09-08 05:19:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-09-08 05:20:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:21:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2005-09-08 05:23:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-09-08 05:24:00,1.6149,1.6149,1.6145,1.6149,136300000.0
2005-09-08 05:25:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-09-08 05:26:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-09-08 05:27:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-09-08 05:28:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:29:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:30:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:31:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-09-08 05:32:00,1.6153,1.6155,1.6151,1.6155,136300000.0
2005-09-08 05:33:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:34:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:35:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:36:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-09-08 05:37:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2005-09-08 05:38:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-09-08 05:39:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:40:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-09-08 05:41:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-09-08 05:42:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:43:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-09-08 05:44:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 05:45:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-09-08 05:46:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-09-08 05:47:00,1.6151,1.6151,1.6146,1.6149,136300000.0
2005-09-08 05:48:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-09-08 05:49:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2005-09-08 05:51:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-09-08 05:52:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-09-08 05:53:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-09-08 05:54:00,1.6149,1.6149,1.6145,1.6148,136300000.0
2005-09-08 05:55:00,1.6146,1.6155,1.6146,1.6149,136300000.0
2005-09-08 05:56:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-09-08 05:57:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-09-08 05:58:00,1.6151,1.6154,1.6149,1.6153,136300000.0
2005-09-08 05:59:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-09-08 06:00:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-09-08 06:04:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 06:05:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-09-08 06:06:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-09-08 06:07:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-09-08 06:08:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-09-08 06:09:00,1.615,1.615,1.615,1.615,136300000.0
2005-09-08 06:10:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-09-08 06:11:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 06:12:00,1.615,1.6153,1.6149,1.6149,136300000.0
2005-09-08 06:13:00,1.615,1.6153,1.615,1.615,136300000.0
2005-09-08 06:14:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-09-08 06:15:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-09-08 06:16:00,1.615,1.615,1.615,1.615,136300000.0
2005-09-08 06:17:00,1.6151,1.6153,1.615,1.6151,136300000.0
2005-09-08 06:18:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-09-08 06:19:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-09-08 06:20:00,1.6151,1.6154,1.615,1.6154,136300000.0
2005-09-08 06:21:00,1.6153,1.6154,1.615,1.6153,136300000.0
2005-09-08 06:22:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2005-09-08 06:23:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-09-08 06:25:00,1.6155,1.6157,1.6153,1.6156,136300000.0
2005-09-08 06:26:00,1.6154,1.6154,1.615,1.6153,136300000.0
2005-09-08 06:27:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-09-08 06:28:00,1.6153,1.6155,1.615,1.615,136300000.0
2005-09-08 06:30:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-09-08 06:31:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-09-08 06:35:00,1.615,1.615,1.6146,1.6149,136300000.0
2005-09-08 06:36:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-09-08 06:37:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-09-08 06:38:00,1.615,1.615,1.6146,1.6149,136300000.0
2005-09-08 06:39:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-09-08 06:40:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-09-08 06:41:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2005-09-08 06:42:00,1.6148,1.615,1.6146,1.6149,136300000.0
2005-09-08 06:43:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-09-08 06:44:00,1.6148,1.6149,1.6145,1.6148,136300000.0
2005-09-08 06:45:00,1.6145,1.6145,1.6141,1.6142,136300000.0
2005-09-08 06:46:00,1.6143,1.6146,1.6142,1.6143,136300000.0
2005-09-08 06:47:00,1.6145,1.6148,1.6144,1.6145,136300000.0
2005-09-08 06:48:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-09-08 06:49:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-09-08 06:50:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-09-08 06:52:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-09-08 06:53:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-09-08 06:54:00,1.6148,1.6148,1.6144,1.6145,136300000.0
2005-09-08 06:55:00,1.6144,1.6144,1.6142,1.6144,136300000.0
2005-09-08 06:56:00,1.6143,1.6144,1.6141,1.6142,136300000.0
2005-09-08 06:57:00,1.6141,1.6144,1.6141,1.6141,136300000.0
2005-09-08 06:58:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-09-08 06:59:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-09-08 07:00:00,1.6142,1.6143,1.6139,1.6141,136300000.0
2005-09-08 07:01:00,1.6139,1.6141,1.6138,1.6141,136300000.0
2005-09-08 07:02:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-09-08 07:03:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2005-09-08 07:04:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-09-08 07:05:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-09-08 07:06:00,1.6142,1.6144,1.6142,1.6142,136300000.0
2005-09-08 07:07:00,1.6143,1.6143,1.6138,1.6138,136300000.0
2005-09-08 07:08:00,1.6137,1.6139,1.6136,1.6136,136300000.0
2005-09-08 07:09:00,1.6137,1.6139,1.6134,1.6136,136300000.0
2005-09-08 07:10:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-09-08 07:11:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2005-09-08 07:12:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-09-08 07:13:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-09-08 07:14:00,1.6133,1.6136,1.6133,1.6133,136300000.0
2005-09-08 07:15:00,1.6131,1.6137,1.6131,1.6136,136300000.0
2005-09-08 07:16:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-09-08 07:17:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-09-08 07:20:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2005-09-08 07:21:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-09-08 07:22:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-09-08 07:23:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-09-08 07:24:00,1.6138,1.6139,1.6136,1.6138,136300000.0
2005-09-08 07:25:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2005-09-08 07:26:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-09-08 07:27:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2005-09-08 07:28:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-09-08 07:29:00,1.6139,1.6141,1.6137,1.6139,136300000.0
2005-09-08 07:31:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-09-08 07:32:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-09-08 07:34:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2005-09-08 07:35:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-09-08 07:36:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-09-08 07:37:00,1.6141,1.6143,1.6141,1.6141,136300000.0
2005-09-08 07:38:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2005-09-08 07:39:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2005-09-08 07:40:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-09-08 07:41:00,1.6137,1.6141,1.6137,1.6139,136300000.0
2005-09-08 07:42:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-09-08 07:43:00,1.6139,1.6143,1.6139,1.6142,136300000.0
2005-09-08 07:44:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-09-08 07:45:00,1.6139,1.6142,1.6139,1.6139,136300000.0
2005-09-08 07:46:00,1.6138,1.6143,1.6138,1.6142,136300000.0
2005-09-08 07:47:00,1.6141,1.6144,1.6141,1.6143,136300000.0
2005-09-08 07:48:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-09-08 07:49:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2005-09-08 07:50:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2005-09-08 07:51:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-09-08 07:52:00,1.6141,1.6143,1.6138,1.6143,136300000.0
2005-09-08 07:53:00,1.6142,1.6145,1.6139,1.6139,136300000.0
2005-09-08 07:54:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2005-09-08 07:55:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-09-08 07:56:00,1.6138,1.6142,1.6138,1.6138,136300000.0
2005-09-08 07:57:00,1.6139,1.614,1.6138,1.6139,136300000.0
2005-09-08 07:58:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-09-08 07:59:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-09-08 08:00:00,1.6139,1.614,1.6138,1.6139,136300000.0
2005-09-08 08:01:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-09-08 08:02:00,1.6136,1.614,1.6136,1.6138,136300000.0
2005-09-08 08:03:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2005-09-08 08:04:00,1.6138,1.6142,1.6137,1.614,136300000.0
2005-09-08 08:05:00,1.6138,1.6139,1.6127,1.6134,136300000.0
2005-09-08 08:06:00,1.6131,1.6137,1.6131,1.6135,136300000.0
2005-09-08 08:07:00,1.6134,1.6138,1.6133,1.6137,136300000.0
2005-09-08 08:08:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2005-09-08 08:09:00,1.614,1.6141,1.6138,1.6138,136300000.0
2005-09-08 08:10:00,1.6136,1.6142,1.6136,1.6138,136300000.0
2005-09-08 08:11:00,1.6137,1.6138,1.6134,1.6138,136300000.0
2005-09-08 08:12:00,1.6137,1.614,1.6136,1.6138,136300000.0
2005-09-08 08:13:00,1.6139,1.614,1.6133,1.6138,136300000.0
2005-09-08 08:14:00,1.6139,1.6141,1.6137,1.6138,136300000.0
2005-09-08 08:15:00,1.6139,1.6142,1.6136,1.614,136300000.0
2005-09-08 08:16:00,1.6139,1.6142,1.6138,1.6139,136300000.0
2005-09-08 08:17:00,1.614,1.6141,1.6138,1.6139,136300000.0
2005-09-08 08:18:00,1.614,1.6143,1.6138,1.6141,136300000.0
2005-09-08 08:19:00,1.614,1.6142,1.6139,1.6141,136300000.0
2005-09-08 08:20:00,1.6142,1.6144,1.6137,1.614,136300000.0
2005-09-08 08:21:00,1.6142,1.6144,1.6141,1.6142,136300000.0
2005-09-08 08:22:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2005-09-08 08:23:00,1.6144,1.6147,1.6143,1.6144,136300000.0
2005-09-08 08:24:00,1.6145,1.6149,1.6142,1.6146,136300000.0
2005-09-08 08:25:00,1.6147,1.6148,1.6143,1.6148,136300000.0
2005-09-08 08:26:00,1.6147,1.6148,1.6143,1.6144,136300000.0
2005-09-08 08:27:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2005-09-08 08:28:00,1.6144,1.6149,1.6144,1.6149,136300000.0
2005-09-08 08:29:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-09-08 08:30:00,1.6145,1.6146,1.614,1.6144,136300000.0
2005-09-08 08:31:00,1.6145,1.6147,1.6144,1.6145,136300000.0
2005-09-08 08:32:00,1.6146,1.6154,1.6146,1.6148,136300000.0
2005-09-08 08:33:00,1.6147,1.615,1.6146,1.6146,136300000.0
2005-09-08 08:34:00,1.6145,1.6147,1.6142,1.6142,136300000.0
2005-09-08 08:35:00,1.6143,1.6143,1.614,1.6143,136300000.0
2005-09-08 08:36:00,1.6144,1.6152,1.6143,1.6148,136300000.0
2005-09-08 08:37:00,1.6147,1.615,1.6145,1.615,136300000.0
2005-09-08 08:38:00,1.6148,1.6151,1.6148,1.615,136300000.0
2005-09-08 08:39:00,1.6149,1.615,1.6147,1.6148,136300000.0
2005-09-08 08:40:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2005-09-08 08:41:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2005-09-08 08:42:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2005-09-08 08:43:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-09-08 08:44:00,1.6149,1.615,1.6142,1.6147,136300000.0
2005-09-08 08:45:00,1.6145,1.6154,1.6145,1.615,136300000.0
2005-09-08 08:46:00,1.6148,1.6152,1.6148,1.6152,136300000.0
2005-09-08 08:47:00,1.6151,1.6152,1.6148,1.615,136300000.0
2005-09-08 08:48:00,1.6151,1.6152,1.6149,1.6151,136300000.0
2005-09-08 08:49:00,1.615,1.6151,1.6146,1.6147,136300000.0
2005-09-08 08:50:00,1.6148,1.615,1.6146,1.6147,136300000.0
2005-09-08 08:51:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-09-08 08:52:00,1.615,1.615,1.6146,1.6148,136300000.0
2005-09-08 08:53:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-09-08 08:54:00,1.6151,1.6156,1.6148,1.6151,136300000.0
2005-09-08 08:55:00,1.615,1.6153,1.6149,1.6149,136300000.0
2005-09-08 08:56:00,1.615,1.6154,1.6146,1.6152,136300000.0
2005-09-08 08:57:00,1.6153,1.6153,1.6148,1.6149,136300000.0
2005-09-08 08:58:00,1.615,1.6152,1.6149,1.6152,136300000.0
2005-09-08 08:59:00,1.6149,1.6155,1.6148,1.615,136300000.0
2005-09-08 09:00:00,1.6152,1.6152,1.6149,1.6152,136300000.0
2005-09-08 09:01:00,1.6151,1.6152,1.6148,1.6151,136300000.0
2005-09-08 09:02:00,1.6152,1.6153,1.615,1.6151,136300000.0
2005-09-08 09:03:00,1.6152,1.6154,1.6151,1.6151,136300000.0
2005-09-08 09:04:00,1.6153,1.6153,1.6152,1.6153,136300000.0
2005-09-08 09:05:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2005-09-08 09:06:00,1.6153,1.6159,1.6152,1.6159,136300000.0
2005-09-08 09:07:00,1.616,1.6162,1.6159,1.6161,136300000.0
2005-09-08 09:08:00,1.616,1.6162,1.6159,1.6159,136300000.0
2005-09-08 09:09:00,1.616,1.6162,1.6159,1.6159,136300000.0
2005-09-08 09:10:00,1.616,1.616,1.6155,1.6159,136300000.0
2005-09-08 09:11:00,1.6158,1.6158,1.6154,1.6156,136300000.0
2005-09-08 09:12:00,1.6154,1.6156,1.6153,1.6156,136300000.0
2005-09-08 09:13:00,1.6155,1.6157,1.6155,1.6155,136300000.0
2005-09-08 09:14:00,1.6154,1.6159,1.6154,1.6159,136300000.0
2005-09-08 09:15:00,1.616,1.616,1.6155,1.616,136300000.0
2005-09-08 09:16:00,1.6158,1.6161,1.6153,1.6153,136300000.0
2005-09-08 09:17:00,1.6152,1.6157,1.6151,1.6154,136300000.0
2005-09-08 09:18:00,1.6153,1.6157,1.6151,1.6152,136300000.0
2005-09-08 09:19:00,1.615,1.6152,1.6147,1.615,136300000.0
2005-09-08 09:20:00,1.6148,1.615,1.6147,1.615,136300000.0
2005-09-08 09:21:00,1.6151,1.6154,1.6148,1.6148,136300000.0
2005-09-08 09:22:00,1.615,1.6151,1.6147,1.6149,136300000.0
2005-09-08 09:23:00,1.6148,1.615,1.6147,1.615,136300000.0
2005-09-08 09:24:00,1.6149,1.6151,1.6145,1.6148,136300000.0
2005-09-08 09:25:00,1.6146,1.6148,1.6145,1.6146,136300000.0
2005-09-08 09:26:00,1.6147,1.6152,1.6146,1.615,136300000.0
2005-09-08 09:27:00,1.6152,1.6154,1.6152,1.6154,136300000.0
2005-09-08 09:28:00,1.6153,1.6156,1.615,1.6151,136300000.0
2005-09-08 09:29:00,1.6152,1.6152,1.6145,1.6149,136300000.0
2005-09-08 09:30:00,1.6148,1.6148,1.6145,1.6147,136300000.0
2005-09-08 09:31:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-09-08 09:32:00,1.615,1.615,1.6148,1.6148,136300000.0
2005-09-08 09:33:00,1.6147,1.6155,1.6147,1.6154,136300000.0
2005-09-08 09:34:00,1.6153,1.6155,1.6149,1.6155,136300000.0
2005-09-08 09:35:00,1.6154,1.6155,1.6151,1.6153,136300000.0
2005-09-08 09:36:00,1.6152,1.6152,1.6148,1.6149,136300000.0
2005-09-08 09:37:00,1.6148,1.615,1.6148,1.615,136300000.0
2005-09-08 09:38:00,1.6149,1.6152,1.6149,1.6151,136300000.0
2005-09-08 09:39:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-09-08 09:40:00,1.6153,1.6153,1.6146,1.6147,136300000.0
2005-09-08 09:41:00,1.6148,1.615,1.6146,1.6149,136300000.0
2005-09-08 09:42:00,1.615,1.615,1.6147,1.6148,136300000.0
2005-09-08 09:43:00,1.6149,1.615,1.6148,1.615,136300000.0
2005-09-08 09:44:00,1.6151,1.6152,1.6149,1.615,136300000.0
2005-09-08 09:45:00,1.6151,1.6151,1.6148,1.615,136300000.0
2005-09-08 09:46:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-09-08 09:47:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-09-08 09:48:00,1.6147,1.6147,1.6146,1.6147,136300000.0
2005-09-08 09:49:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2005-09-08 09:50:00,1.6147,1.6149,1.6146,1.6148,136300000.0
2005-09-08 09:51:00,1.6145,1.6151,1.6145,1.615,136300000.0
2005-09-08 09:52:00,1.6149,1.615,1.6146,1.6147,136300000.0
2005-09-08 09:53:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2005-09-08 09:54:00,1.6143,1.6147,1.6143,1.6147,136300000.0
2005-09-08 09:55:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2005-09-08 09:56:00,1.6148,1.6148,1.6144,1.6144,136300000.0
2005-09-08 09:57:00,1.6143,1.6144,1.6141,1.6143,136300000.0
2005-09-08 09:58:00,1.6144,1.6145,1.6142,1.6145,136300000.0
2005-09-08 09:59:00,1.6146,1.6148,1.6144,1.6147,136300000.0
2005-09-08 10:00:00,1.6145,1.6147,1.6145,1.6146,136300000.0
2005-09-08 10:01:00,1.6147,1.6148,1.6146,1.6148,136300000.0
2005-09-08 10:02:00,1.6147,1.6149,1.6144,1.6147,136300000.0
2005-09-08 10:03:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2005-09-08 10:04:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-09-08 10:05:00,1.6145,1.615,1.6143,1.615,136300000.0
2005-09-08 10:06:00,1.6151,1.6153,1.6147,1.6149,136300000.0
2005-09-08 10:07:00,1.615,1.6156,1.6149,1.6149,136300000.0
2005-09-08 10:08:00,1.615,1.615,1.6149,1.615,136300000.0
2005-09-08 10:09:00,1.6152,1.6152,1.6148,1.6149,136300000.0
2005-09-08 10:10:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-09-08 10:11:00,1.6152,1.6154,1.6151,1.6151,136300000.0
2005-09-08 10:12:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2005-09-08 10:13:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2005-09-08 10:14:00,1.6152,1.6153,1.615,1.6151,136300000.0
2005-09-08 10:15:00,1.615,1.6152,1.6148,1.6148,136300000.0
2005-09-08 10:16:00,1.6149,1.615,1.6147,1.6149,136300000.0
2005-09-08 10:17:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-09-08 10:18:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2005-09-08 10:19:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2005-09-08 10:20:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-09-08 10:21:00,1.6149,1.615,1.6147,1.615,136300000.0
2005-09-08 10:22:00,1.6151,1.6153,1.6144,1.6147,136300000.0
2005-09-08 10:23:00,1.6148,1.6149,1.6147,1.6148,136300000.0
2005-09-08 10:24:00,1.6147,1.6147,1.6146,1.6147,136300000.0
2005-09-08 10:25:00,1.6146,1.6149,1.6143,1.6144,136300000.0
2005-09-08 10:26:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-09-08 10:27:00,1.615,1.6152,1.6146,1.6147,136300000.0
2005-09-08 10:28:00,1.6146,1.6151,1.6144,1.6147,136300000.0
2005-09-08 10:29:00,1.6144,1.6145,1.6134,1.6138,136300000.0
2005-09-08 10:30:00,1.6139,1.6145,1.6138,1.6145,136300000.0
2005-09-08 10:31:00,1.6144,1.6147,1.6144,1.6145,136300000.0
2005-09-08 10:32:00,1.6144,1.615,1.6143,1.6149,136300000.0
2005-09-08 10:33:00,1.615,1.6151,1.6145,1.6147,136300000.0
2005-09-08 10:34:00,1.6146,1.6149,1.6144,1.6144,136300000.0
2005-09-08 10:35:00,1.6143,1.6145,1.6142,1.6143,136300000.0
2005-09-08 10:36:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2005-09-08 10:37:00,1.6143,1.6144,1.6142,1.6144,136300000.0
2005-09-08 10:38:00,1.6145,1.6147,1.6143,1.6147,136300000.0
2005-09-08 10:39:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-09-08 10:40:00,1.6145,1.6146,1.6142,1.6142,136300000.0
2005-09-08 10:41:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2005-09-08 10:42:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2005-09-08 10:43:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-09-08 10:44:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2005-09-08 10:45:00,1.6143,1.6143,1.6137,1.6138,136300000.0
2005-09-08 10:46:00,1.6139,1.6139,1.6135,1.6137,136300000.0
2005-09-08 10:47:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2005-09-08 10:48:00,1.614,1.6141,1.6137,1.6141,136300000.0
2005-09-08 10:49:00,1.6142,1.6143,1.6139,1.6141,136300000.0
2005-09-08 10:50:00,1.6142,1.6142,1.6138,1.614,136300000.0
2005-09-08 10:51:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2005-09-08 10:52:00,1.6138,1.614,1.6137,1.6138,136300000.0
2005-09-08 10:53:00,1.614,1.6142,1.6139,1.6142,136300000.0
2005-09-08 10:54:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-09-08 10:55:00,1.614,1.6141,1.6139,1.614,136300000.0
2005-09-08 10:56:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-09-08 10:57:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-09-08 10:58:00,1.614,1.614,1.6136,1.6136,136300000.0
2005-09-08 10:59:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-09-08 11:00:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-09-08 11:01:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-09-08 11:02:00,1.6138,1.614,1.6137,1.6137,136300000.0
2005-09-08 11:03:00,1.6138,1.6138,1.6135,1.6136,136300000.0
2005-09-08 11:04:00,1.6135,1.6135,1.6131,1.6134,136300000.0
2005-09-08 11:05:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2005-09-08 11:06:00,1.6137,1.6137,1.6135,1.6136,136300000.0
2005-09-08 11:07:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2005-09-08 11:08:00,1.6132,1.6135,1.613,1.6135,136300000.0
2005-09-08 11:09:00,1.6136,1.6136,1.613,1.6134,136300000.0
2005-09-08 11:10:00,1.6135,1.6135,1.6132,1.6133,136300000.0
2005-09-08 11:11:00,1.613,1.6133,1.6129,1.613,136300000.0
2005-09-08 11:12:00,1.6131,1.6132,1.6128,1.6129,136300000.0
2005-09-08 11:13:00,1.6128,1.6134,1.6127,1.6132,136300000.0
2005-09-08 11:14:00,1.6131,1.6133,1.613,1.6131,136300000.0
2005-09-08 11:15:00,1.613,1.6134,1.613,1.6134,136300000.0
2005-09-08 11:16:00,1.6135,1.6139,1.6132,1.6139,136300000.0
2005-09-08 11:17:00,1.6138,1.6138,1.6132,1.6135,136300000.0
2005-09-08 11:18:00,1.6134,1.6136,1.6128,1.6129,136300000.0
2005-09-08 11:19:00,1.613,1.6134,1.613,1.6132,136300000.0
2005-09-08 11:20:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2005-09-08 11:21:00,1.6134,1.6135,1.6133,1.6135,136300000.0
2005-09-08 11:22:00,1.6132,1.6135,1.6131,1.6134,136300000.0
2005-09-08 11:23:00,1.6134,1.614,1.6134,1.6139,136300000.0
2005-09-08 11:24:00,1.6141,1.6141,1.6138,1.614,136300000.0
2005-09-08 11:25:00,1.6144,1.6144,1.6139,1.614,136300000.0
2005-09-08 11:26:00,1.6141,1.6142,1.6138,1.6139,136300000.0
2005-09-08 11:27:00,1.6138,1.614,1.6138,1.614,136300000.0
2005-09-08 11:28:00,1.6141,1.6144,1.614,1.6144,136300000.0
2005-09-08 11:29:00,1.6143,1.6144,1.614,1.6143,136300000.0
2005-09-08 11:30:00,1.6142,1.6145,1.6142,1.6144,136300000.0
2005-09-08 11:31:00,1.6143,1.6147,1.6143,1.6147,136300000.0
2005-09-08 11:32:00,1.6143,1.6147,1.6143,1.6147,136300000.0
2005-09-08 11:33:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-09-08 11:34:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-09-08 11:35:00,1.6149,1.6149,1.6147,1.6147,136300000.0
2005-09-08 11:37:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-09-08 11:38:00,1.6147,1.6151,1.6147,1.615,136300000.0
2005-09-08 11:39:00,1.6151,1.6154,1.615,1.6151,136300000.0
2005-09-08 11:40:00,1.615,1.6156,1.615,1.6153,136300000.0
2005-09-08 11:41:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2005-09-08 11:42:00,1.6152,1.6157,1.6151,1.6154,136300000.0
2005-09-08 11:43:00,1.6155,1.6159,1.6154,1.6157,136300000.0
2005-09-08 11:44:00,1.6156,1.6158,1.6156,1.6157,136300000.0
2005-09-08 11:45:00,1.6158,1.6158,1.6152,1.6154,136300000.0
2005-09-08 11:46:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-09-08 11:47:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-09-08 11:48:00,1.6155,1.6155,1.615,1.6152,136300000.0
2005-09-08 11:49:00,1.6153,1.6153,1.6149,1.615,136300000.0
2005-09-08 11:50:00,1.6149,1.6151,1.6146,1.6151,136300000.0
2005-09-08 11:51:00,1.6149,1.6151,1.6146,1.6146,136300000.0
2005-09-08 11:52:00,1.6144,1.6145,1.6141,1.6142,136300000.0
2005-09-08 11:53:00,1.614,1.6143,1.614,1.6143,136300000.0
2005-09-08 11:54:00,1.6144,1.6146,1.6143,1.6146,136300000.0
2005-09-08 11:55:00,1.6145,1.6145,1.6141,1.6143,136300000.0
2005-09-08 11:56:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-09-08 11:57:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-09-08 11:58:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2005-09-08 11:59:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-09-08 12:00:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-09-08 12:01:00,1.6145,1.6145,1.614,1.6143,136300000.0
2005-09-08 12:02:00,1.6144,1.6145,1.614,1.6141,136300000.0
2005-09-08 12:03:00,1.614,1.6141,1.6135,1.6136,136300000.0
2005-09-08 12:04:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2005-09-08 12:05:00,1.6139,1.6139,1.6135,1.6138,136300000.0
2005-09-08 12:06:00,1.6137,1.6139,1.6136,1.6138,136300000.0
2005-09-08 12:07:00,1.6139,1.6141,1.6138,1.6138,136300000.0
2005-09-08 12:08:00,1.6139,1.614,1.6138,1.6138,136300000.0
2005-09-08 12:09:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2005-09-08 12:10:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2005-09-08 12:11:00,1.6139,1.6141,1.6137,1.6139,136300000.0
2005-09-08 12:12:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2005-09-08 12:13:00,1.614,1.6143,1.6135,1.6138,136300000.0
2005-09-08 12:14:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2005-09-08 12:15:00,1.6139,1.6142,1.6136,1.6136,136300000.0
2005-09-08 12:16:00,1.6137,1.6138,1.6135,1.6138,136300000.0
2005-09-08 12:17:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-09-08 12:18:00,1.6138,1.614,1.6136,1.614,136300000.0
2005-09-08 12:20:00,1.614,1.614,1.6135,1.6137,136300000.0
2005-09-08 12:21:00,1.6136,1.614,1.6136,1.6139,136300000.0
2005-09-08 12:22:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2005-09-08 12:23:00,1.6137,1.6138,1.6135,1.6135,136300000.0
2005-09-08 12:24:00,1.6133,1.6136,1.6132,1.6134,136300000.0
2005-09-08 12:25:00,1.6133,1.6135,1.6133,1.6133,136300000.0
2005-09-08 12:27:00,1.6134,1.6135,1.6131,1.6135,136300000.0
2005-09-08 12:28:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2005-09-08 12:29:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2005-09-08 12:30:00,1.6139,1.614,1.6139,1.6139,136300000.0
2005-09-08 12:31:00,1.614,1.6144,1.6139,1.6144,136300000.0
2005-09-08 12:32:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-09-08 12:33:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-09-08 12:35:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2005-09-08 12:36:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-09-08 12:37:00,1.6147,1.6148,1.6143,1.6145,136300000.0
2005-09-08 12:38:00,1.6144,1.6144,1.6141,1.6144,136300000.0
2005-09-08 12:39:00,1.6145,1.6146,1.614,1.6141,136300000.0
2005-09-08 12:40:00,1.6143,1.6149,1.6143,1.6148,136300000.0
2005-09-08 12:41:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-09-08 12:42:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2005-09-08 12:43:00,1.6147,1.6147,1.6144,1.6144,136300000.0
2005-09-08 12:44:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2005-09-08 12:45:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-09-08 12:46:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-09-08 12:47:00,1.6143,1.6143,1.6139,1.614,136300000.0
2005-09-08 12:48:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-09-08 12:49:00,1.6138,1.6142,1.6138,1.6142,136300000.0
2005-09-08 12:50:00,1.6144,1.6144,1.6138,1.6138,136300000.0
2005-09-08 12:51:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2005-09-08 12:52:00,1.614,1.6144,1.6139,1.6142,136300000.0
2005-09-08 12:53:00,1.6138,1.6141,1.6134,1.6141,136300000.0
2005-09-08 12:54:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-09-08 12:55:00,1.614,1.6142,1.614,1.6141,136300000.0
2005-09-08 12:56:00,1.6139,1.6142,1.6136,1.6137,136300000.0
2005-09-08 12:57:00,1.6135,1.6139,1.6134,1.6134,136300000.0
2005-09-08 12:58:00,1.6133,1.6138,1.6133,1.6137,136300000.0
2005-09-08 12:59:00,1.6135,1.6135,1.613,1.613,136300000.0
2005-09-08 13:00:00,1.6132,1.6135,1.6128,1.6134,136300000.0
2005-09-08 13:01:00,1.6135,1.6139,1.6135,1.6138,136300000.0
2005-09-08 13:02:00,1.6137,1.614,1.6135,1.614,136300000.0
2005-09-08 13:03:00,1.6141,1.6146,1.614,1.614,136300000.0
2005-09-08 13:04:00,1.614,1.6144,1.614,1.6144,136300000.0
2005-09-08 13:05:00,1.6145,1.6146,1.6142,1.6142,136300000.0
2005-09-08 13:06:00,1.6143,1.6146,1.6142,1.6145,136300000.0
2005-09-08 13:07:00,1.6144,1.6146,1.6142,1.6142,136300000.0
2005-09-08 13:08:00,1.6145,1.615,1.6145,1.6146,136300000.0
2005-09-08 13:09:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2005-09-08 13:10:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-09-08 13:11:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-09-08 13:12:00,1.6142,1.6142,1.6135,1.6135,136300000.0
2005-09-08 13:13:00,1.6134,1.6137,1.6131,1.6131,136300000.0
2005-09-08 13:14:00,1.6136,1.614,1.6135,1.614,136300000.0
2005-09-08 13:15:00,1.6144,1.6145,1.6142,1.6143,136300000.0
2005-09-08 13:16:00,1.6144,1.6145,1.6141,1.6144,136300000.0
2005-09-08 13:17:00,1.6143,1.6147,1.6143,1.6145,136300000.0
2005-09-08 13:18:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2005-09-08 13:19:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-09-08 13:20:00,1.6142,1.6142,1.6139,1.614,136300000.0
2005-09-08 13:21:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2005-09-08 13:22:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2005-09-08 13:23:00,1.6143,1.6145,1.6142,1.6145,136300000.0
2005-09-08 13:24:00,1.6146,1.6148,1.6142,1.6144,136300000.0
2005-09-08 13:25:00,1.6143,1.6143,1.614,1.614,136300000.0
2005-09-08 13:26:00,1.6138,1.614,1.6138,1.614,136300000.0
2005-09-08 13:27:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-09-08 13:28:00,1.6136,1.6141,1.6136,1.614,136300000.0
2005-09-08 13:29:00,1.6139,1.6142,1.6136,1.6141,136300000.0
2005-09-08 13:30:00,1.6142,1.6142,1.6137,1.6139,136300000.0
2005-09-08 13:31:00,1.614,1.6142,1.6139,1.6139,136300000.0
2005-09-08 13:32:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2005-09-08 13:33:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2005-09-08 13:34:00,1.6136,1.6136,1.6135,1.6136,136300000.0
2005-09-08 13:35:00,1.6135,1.6136,1.6135,1.6135,136300000.0
2005-09-08 13:36:00,1.6134,1.6136,1.6132,1.6136,136300000.0
2005-09-08 13:37:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2005-09-08 13:38:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2005-09-08 13:39:00,1.6134,1.6138,1.6133,1.6137,136300000.0
2005-09-08 13:40:00,1.6135,1.6139,1.6134,1.6134,136300000.0
2005-09-08 13:41:00,1.6135,1.6136,1.6135,1.6135,136300000.0
2005-09-08 13:42:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2005-09-08 13:43:00,1.6134,1.6135,1.6132,1.6134,136300000.0
2005-09-08 13:44:00,1.6135,1.6135,1.6133,1.6134,136300000.0
2005-09-08 13:45:00,1.6133,1.6135,1.6132,1.6133,136300000.0
2005-09-08 13:46:00,1.6134,1.6135,1.6134,1.6135,136300000.0
2005-09-08 13:47:00,1.6134,1.6135,1.6133,1.6134,136300000.0
2005-09-08 13:48:00,1.6133,1.6135,1.6133,1.6134,136300000.0
2005-09-08 13:49:00,1.6133,1.6133,1.6132,1.6133,136300000.0
2005-09-08 13:50:00,1.6132,1.6133,1.613,1.6132,136300000.0
2005-09-08 13:51:00,1.6133,1.6134,1.6132,1.6134,136300000.0
2005-09-08 13:52:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2005-09-08 13:53:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-09-08 13:54:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2005-09-08 13:55:00,1.6135,1.6137,1.6135,1.6135,136300000.0
2005-09-08 13:56:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-09-08 13:57:00,1.6136,1.6141,1.6136,1.6137,136300000.0
2005-09-08 13:58:00,1.6138,1.6141,1.6137,1.6138,136300000.0
2005-09-08 13:59:00,1.6139,1.6142,1.6137,1.6141,136300000.0
2005-09-08 14:00:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2005-09-08 14:01:00,1.6142,1.6144,1.6141,1.6144,136300000.0
2005-09-08 14:02:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2005-09-08 14:03:00,1.6144,1.6144,1.6139,1.6139,136300000.0
2005-09-08 14:04:00,1.614,1.6142,1.6139,1.6139,136300000.0
2005-09-08 14:05:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2005-09-08 14:06:00,1.6136,1.6137,1.6129,1.613,136300000.0
2005-09-08 14:07:00,1.6132,1.6132,1.6128,1.6128,136300000.0
2005-09-08 14:08:00,1.6127,1.6128,1.6125,1.6125,136300000.0
2005-09-08 14:09:00,1.6124,1.6126,1.6123,1.6123,136300000.0
2005-09-08 14:10:00,1.6121,1.6126,1.612,1.6121,136300000.0
2005-09-08 14:11:00,1.612,1.6125,1.612,1.6123,136300000.0
2005-09-08 14:12:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2005-09-08 14:13:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2005-09-08 14:14:00,1.612,1.6123,1.6119,1.6119,136300000.0
2005-09-08 14:15:00,1.612,1.612,1.6118,1.6118,136300000.0
2005-09-08 14:16:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2005-09-08 14:17:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2005-09-08 14:18:00,1.6126,1.6126,1.6121,1.6125,136300000.0
2005-09-08 14:19:00,1.6126,1.6127,1.6124,1.6126,136300000.0
2005-09-08 14:20:00,1.6127,1.613,1.6127,1.6127,136300000.0
2005-09-08 14:21:00,1.6126,1.6127,1.6125,1.6125,136300000.0
2005-09-08 14:22:00,1.6126,1.6126,1.6119,1.6119,136300000.0
2005-09-08 14:23:00,1.6115,1.6121,1.6115,1.612,136300000.0
2005-09-08 14:24:00,1.6119,1.6123,1.6117,1.6119,136300000.0
2005-09-08 14:25:00,1.612,1.6124,1.612,1.6123,136300000.0
2005-09-08 14:26:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2005-09-08 14:27:00,1.6124,1.6124,1.612,1.6121,136300000.0
2005-09-08 14:28:00,1.6122,1.6124,1.6112,1.6113,136300000.0
2005-09-08 14:29:00,1.6112,1.6119,1.6111,1.6119,136300000.0
2005-09-08 14:30:00,1.612,1.6123,1.6118,1.6123,136300000.0
2005-09-08 14:31:00,1.6124,1.6124,1.6108,1.6112,136300000.0
2005-09-08 14:32:00,1.6111,1.6117,1.6107,1.6107,136300000.0
2005-09-08 14:33:00,1.6108,1.6111,1.6103,1.611,136300000.0
2005-09-08 14:34:00,1.6112,1.6116,1.6109,1.6116,136300000.0
2005-09-08 14:35:00,1.6114,1.6117,1.6111,1.6117,136300000.0
2005-09-08 14:36:00,1.6116,1.6119,1.6115,1.6117,136300000.0
2005-09-08 14:37:00,1.6118,1.6118,1.6112,1.6112,136300000.0
2005-09-08 14:38:00,1.6114,1.6117,1.6113,1.6116,136300000.0
2005-09-08 14:39:00,1.6115,1.6117,1.6111,1.6111,136300000.0
2005-09-08 14:40:00,1.6112,1.6116,1.6111,1.6114,136300000.0
2005-09-08 14:41:00,1.6115,1.6117,1.6111,1.6112,136300000.0
2005-09-08 14:42:00,1.6113,1.6117,1.6112,1.6113,136300000.0
2005-09-08 14:43:00,1.6115,1.6117,1.6111,1.6113,136300000.0
2005-09-08 14:44:00,1.6112,1.6114,1.611,1.6112,136300000.0
2005-09-08 14:45:00,1.6113,1.6117,1.6112,1.6112,136300000.0
2005-09-08 14:46:00,1.6113,1.6118,1.6112,1.6115,136300000.0
2005-09-08 14:47:00,1.6114,1.6115,1.6112,1.6115,136300000.0
2005-09-08 14:48:00,1.6114,1.6116,1.6113,1.6113,136300000.0
2005-09-08 14:49:00,1.6114,1.6114,1.611,1.6111,136300000.0
2005-09-08 14:50:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2005-09-08 14:51:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2005-09-08 14:52:00,1.6115,1.6121,1.6115,1.6118,136300000.0
2005-09-08 14:53:00,1.6119,1.612,1.6113,1.6114,136300000.0
2005-09-08 14:54:00,1.6113,1.6114,1.6109,1.611,136300000.0
2005-09-08 14:55:00,1.6111,1.6113,1.6106,1.6112,136300000.0
2005-09-08 14:56:00,1.6111,1.6115,1.6109,1.6111,136300000.0
2005-09-08 14:57:00,1.6113,1.6113,1.611,1.611,136300000.0
2005-09-08 14:58:00,1.6111,1.6111,1.6106,1.6106,136300000.0
2005-09-08 14:59:00,1.6107,1.6111,1.6101,1.6102,136300000.0
2005-09-08 15:00:00,1.6104,1.6107,1.61,1.6101,136300000.0
2005-09-08 15:01:00,1.61,1.6102,1.6099,1.6101,136300000.0
2005-09-08 15:02:00,1.61,1.6104,1.6095,1.61,136300000.0
2005-09-08 15:03:00,1.6097,1.61,1.6097,1.6098,136300000.0
2005-09-08 15:04:00,1.6096,1.6101,1.6095,1.61,136300000.0
2005-09-08 15:05:00,1.6101,1.6103,1.61,1.6102,136300000.0
2005-09-08 15:06:00,1.6103,1.6105,1.6092,1.6096,136300000.0
2005-09-08 15:07:00,1.6095,1.6095,1.6089,1.6092,136300000.0
2005-09-08 15:08:00,1.6093,1.6096,1.609,1.6093,136300000.0
2005-09-08 15:09:00,1.6094,1.61,1.6093,1.6098,136300000.0
2005-09-08 15:10:00,1.6097,1.6097,1.6092,1.6097,136300000.0
2005-09-08 15:11:00,1.6096,1.6097,1.6092,1.6094,136300000.0
2005-09-08 15:12:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2005-09-08 15:13:00,1.6096,1.6097,1.6093,1.6093,136300000.0
2005-09-08 15:14:00,1.6091,1.6097,1.6091,1.6095,136300000.0
2005-09-08 15:15:00,1.6093,1.6097,1.6092,1.6094,136300000.0
2005-09-08 15:16:00,1.6093,1.6093,1.6087,1.6092,136300000.0
2005-09-08 15:17:00,1.6091,1.6091,1.6085,1.6087,136300000.0
2005-09-08 15:18:00,1.6085,1.6086,1.6081,1.6084,136300000.0
2005-09-08 15:19:00,1.6083,1.6085,1.6077,1.6077,136300000.0
2005-09-08 15:20:00,1.6078,1.6083,1.6075,1.6082,136300000.0
2005-09-08 15:21:00,1.6085,1.6088,1.6082,1.6083,136300000.0
2005-09-08 15:22:00,1.6084,1.6086,1.6083,1.6085,136300000.0
2005-09-08 15:23:00,1.6086,1.6086,1.608,1.6081,136300000.0
2005-09-08 15:24:00,1.608,1.6082,1.6077,1.6082,136300000.0
2005-09-08 15:25:00,1.6081,1.6083,1.608,1.6082,136300000.0
2005-09-08 15:26:00,1.6081,1.6085,1.6081,1.6081,136300000.0
2005-09-08 15:27:00,1.608,1.608,1.6076,1.6079,136300000.0
2005-09-08 15:28:00,1.608,1.6082,1.608,1.6081,136300000.0
2005-09-08 15:29:00,1.6079,1.6079,1.6077,1.6079,136300000.0
2005-09-08 15:30:00,1.608,1.6086,1.608,1.6086,136300000.0
2005-09-08 15:31:00,1.6087,1.6087,1.6083,1.6085,136300000.0
2005-09-08 15:32:00,1.6083,1.6085,1.6082,1.6084,136300000.0
2005-09-08 15:33:00,1.6085,1.6085,1.6076,1.6076,136300000.0
2005-09-08 15:34:00,1.6079,1.6082,1.6074,1.6076,136300000.0
2005-09-08 15:35:00,1.6077,1.6079,1.6074,1.6079,136300000.0
2005-09-08 15:36:00,1.6078,1.6081,1.6078,1.6079,136300000.0
2005-09-08 15:37:00,1.6078,1.6082,1.6077,1.6077,136300000.0
2005-09-08 15:38:00,1.6076,1.6081,1.6076,1.6081,136300000.0
2005-09-08 15:39:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2005-09-08 15:40:00,1.6078,1.6079,1.6076,1.6077,136300000.0
2005-09-08 15:41:00,1.6077,1.608,1.6076,1.6077,136300000.0
2005-09-08 15:42:00,1.6078,1.608,1.6076,1.6077,136300000.0
2005-09-08 15:43:00,1.6076,1.6078,1.6073,1.6078,136300000.0
2005-09-08 15:44:00,1.6079,1.608,1.6077,1.6077,136300000.0
2005-09-08 15:45:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2005-09-08 15:46:00,1.6078,1.608,1.6075,1.6078,136300000.0
2005-09-08 15:47:00,1.6079,1.6079,1.6071,1.6072,136300000.0
2005-09-08 15:48:00,1.6073,1.6082,1.6073,1.6079,136300000.0
2005-09-08 15:49:00,1.608,1.6085,1.608,1.6083,136300000.0
2005-09-08 15:50:00,1.6082,1.6083,1.6081,1.6081,136300000.0
2005-09-08 15:51:00,1.6079,1.608,1.6078,1.6078,136300000.0
2005-09-08 15:52:00,1.6079,1.6083,1.6079,1.6083,136300000.0
2005-09-08 15:53:00,1.6084,1.6084,1.6082,1.6082,136300000.0
2005-09-08 15:54:00,1.6081,1.6085,1.608,1.6084,136300000.0
2005-09-08 15:55:00,1.6083,1.6089,1.6083,1.6087,136300000.0
2005-09-08 15:56:00,1.6085,1.6087,1.6084,1.6086,136300000.0
2005-09-08 15:57:00,1.6088,1.6088,1.6085,1.6087,136300000.0
2005-09-08 15:58:00,1.6088,1.6093,1.6087,1.609,136300000.0
2005-09-08 15:59:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-09-08 16:00:00,1.609,1.6092,1.6086,1.609,136300000.0
2005-09-08 16:01:00,1.6091,1.6095,1.6088,1.6092,136300000.0
2005-09-08 16:02:00,1.609,1.6092,1.609,1.6092,136300000.0
2005-09-08 16:03:00,1.6091,1.6092,1.6089,1.609,136300000.0
2005-09-08 16:04:00,1.6093,1.6093,1.6085,1.6092,136300000.0
2005-09-08 16:05:00,1.6097,1.6097,1.6092,1.6095,136300000.0
2005-09-08 16:06:00,1.6096,1.6097,1.6092,1.6092,136300000.0
2005-09-08 16:07:00,1.6093,1.6093,1.6084,1.6089,136300000.0
2005-09-08 16:08:00,1.609,1.6092,1.6084,1.6086,136300000.0
2005-09-08 16:09:00,1.6083,1.6088,1.6083,1.6083,136300000.0
2005-09-08 16:10:00,1.6081,1.6084,1.6079,1.6079,136300000.0
2005-09-08 16:11:00,1.608,1.6091,1.608,1.6087,136300000.0
2005-09-08 16:12:00,1.6089,1.6089,1.6077,1.6083,136300000.0
2005-09-08 16:13:00,1.6079,1.6082,1.6076,1.6081,136300000.0
2005-09-08 16:14:00,1.6078,1.608,1.6074,1.6076,136300000.0
2005-09-08 16:15:00,1.6075,1.608,1.6074,1.6078,136300000.0
2005-09-08 16:16:00,1.6079,1.6079,1.6076,1.6079,136300000.0
2005-09-08 16:17:00,1.6078,1.6086,1.6076,1.6085,136300000.0
2005-09-08 16:18:00,1.6086,1.6086,1.608,1.6084,136300000.0
2005-09-08 16:19:00,1.6085,1.6087,1.6082,1.6082,136300000.0
2005-09-08 16:20:00,1.6083,1.6087,1.6082,1.6087,136300000.0
2005-09-08 16:21:00,1.6085,1.609,1.6082,1.6088,136300000.0
2005-09-08 16:22:00,1.6089,1.6089,1.6079,1.6081,136300000.0
2005-09-08 16:23:00,1.608,1.6088,1.608,1.6083,136300000.0
2005-09-08 16:24:00,1.6082,1.6085,1.6082,1.6084,136300000.0
2005-09-08 16:25:00,1.6083,1.6085,1.6076,1.6078,136300000.0
2005-09-08 16:26:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-09-08 16:27:00,1.6075,1.6082,1.6075,1.608,136300000.0
2005-09-08 16:28:00,1.6078,1.608,1.6077,1.6078,136300000.0
2005-09-08 16:29:00,1.608,1.6081,1.6077,1.6078,136300000.0
2005-09-08 16:30:00,1.6079,1.608,1.6076,1.6076,136300000.0
2005-09-08 16:31:00,1.6074,1.6077,1.6063,1.6068,136300000.0
2005-09-08 16:32:00,1.6069,1.6078,1.6067,1.6076,136300000.0
2005-09-08 16:33:00,1.6078,1.6078,1.6068,1.6073,136300000.0
2005-09-08 16:34:00,1.6072,1.6078,1.607,1.6074,136300000.0
2005-09-08 16:35:00,1.6075,1.6075,1.6068,1.6069,136300000.0
2005-09-08 16:36:00,1.6068,1.6076,1.6068,1.6071,136300000.0
2005-09-08 16:37:00,1.6069,1.6075,1.6065,1.6072,136300000.0
2005-09-08 16:38:00,1.6071,1.6075,1.6066,1.6071,136300000.0
2005-09-08 16:39:00,1.6069,1.6074,1.6067,1.6068,136300000.0
2005-09-08 16:40:00,1.6069,1.6077,1.6069,1.6077,136300000.0
2005-09-08 16:41:00,1.6074,1.6076,1.6068,1.607,136300000.0
2005-09-08 16:42:00,1.6072,1.6073,1.6065,1.6072,136300000.0
2005-09-08 16:43:00,1.6074,1.6074,1.6068,1.6068,136300000.0
2005-09-08 16:46:00,1.6078,1.6082,1.6078,1.6079,136300000.0
2005-09-08 16:47:00,1.6077,1.6083,1.6076,1.6079,136300000.0
2005-09-08 16:48:00,1.608,1.6081,1.6074,1.6081,136300000.0
2005-09-08 16:49:00,1.608,1.608,1.6074,1.608,136300000.0
2005-09-08 16:50:00,1.608,1.6081,1.6078,1.6079,136300000.0
2005-09-08 16:51:00,1.608,1.6085,1.6078,1.6084,136300000.0
2005-09-08 16:52:00,1.6085,1.6088,1.6084,1.6085,136300000.0
2005-09-08 16:53:00,1.6086,1.6088,1.6084,1.6084,136300000.0
2005-09-08 16:54:00,1.6085,1.6087,1.6082,1.6084,136300000.0
2005-09-08 16:55:00,1.6085,1.6085,1.6082,1.6085,136300000.0
2005-09-08 16:56:00,1.6084,1.6084,1.6081,1.6082,136300000.0
2005-09-08 16:57:00,1.6083,1.6085,1.6082,1.6085,136300000.0
2005-09-08 16:58:00,1.6086,1.6087,1.6081,1.6083,136300000.0
2005-09-08 16:59:00,1.6085,1.6086,1.6077,1.6078,136300000.0
2005-09-08 17:00:00,1.6077,1.6079,1.6074,1.6077,136300000.0
2005-09-08 17:01:00,1.6078,1.6079,1.6075,1.6077,136300000.0
2005-09-08 17:02:00,1.6079,1.6079,1.6072,1.6077,136300000.0
2005-09-08 17:03:00,1.6078,1.6078,1.6075,1.6077,136300000.0
2005-09-08 17:04:00,1.6078,1.6079,1.6076,1.6077,136300000.0
2005-09-08 17:05:00,1.6078,1.6079,1.6076,1.6078,136300000.0
2005-09-08 17:06:00,1.6077,1.6078,1.6073,1.6073,136300000.0
2005-09-08 17:07:00,1.6077,1.6077,1.6069,1.6069,136300000.0
2005-09-08 17:08:00,1.607,1.6074,1.6067,1.6071,136300000.0
2005-09-08 17:09:00,1.6072,1.6073,1.6065,1.6066,136300000.0
2005-09-08 17:10:00,1.6065,1.6074,1.6065,1.6074,136300000.0
2005-09-08 17:11:00,1.6075,1.6077,1.6072,1.6075,136300000.0
2005-09-08 17:12:00,1.6074,1.6076,1.607,1.6073,136300000.0
2005-09-08 17:13:00,1.6072,1.6084,1.607,1.6083,136300000.0
2005-09-08 17:14:00,1.6082,1.6092,1.608,1.6091,136300000.0
2005-09-08 17:15:00,1.6089,1.6091,1.6083,1.6088,136300000.0
2005-09-08 17:16:00,1.6087,1.609,1.6083,1.6084,136300000.0
2005-09-08 17:17:00,1.6085,1.6085,1.608,1.6084,136300000.0
2005-09-08 17:18:00,1.6085,1.6085,1.6076,1.6077,136300000.0
2005-09-08 17:19:00,1.6078,1.608,1.6074,1.6078,136300000.0
2005-09-08 17:20:00,1.6076,1.6081,1.6075,1.6077,136300000.0
2005-09-08 17:21:00,1.6079,1.6079,1.6075,1.6077,136300000.0
2005-09-08 17:22:00,1.6078,1.6078,1.607,1.607,136300000.0
2005-09-08 17:23:00,1.6072,1.6074,1.607,1.6072,136300000.0
2005-09-08 17:24:00,1.6074,1.6078,1.6074,1.6075,136300000.0
2005-09-08 17:25:00,1.6074,1.6079,1.6074,1.6076,136300000.0
2005-09-08 17:26:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-09-08 17:27:00,1.6079,1.6083,1.6077,1.6082,136300000.0
2005-09-08 17:28:00,1.6083,1.6083,1.6073,1.6074,136300000.0
2005-09-08 17:29:00,1.6072,1.6076,1.6071,1.6072,136300000.0
2005-09-08 17:30:00,1.6073,1.6073,1.6069,1.607,136300000.0
2005-09-08 17:31:00,1.6071,1.6072,1.6068,1.6072,136300000.0
2005-09-08 17:32:00,1.6071,1.6073,1.6069,1.607,136300000.0
2005-09-08 17:33:00,1.6074,1.6074,1.6068,1.6069,136300000.0
2005-09-08 17:34:00,1.607,1.6071,1.6067,1.6068,136300000.0
2005-09-08 17:35:00,1.6069,1.6072,1.6067,1.6071,136300000.0
2005-09-08 17:36:00,1.607,1.607,1.6067,1.6067,136300000.0
2005-09-08 17:37:00,1.6066,1.6067,1.6063,1.6065,136300000.0
2005-09-08 17:38:00,1.6067,1.6068,1.6066,1.6067,136300000.0
2005-09-08 17:39:00,1.6069,1.607,1.6067,1.6068,136300000.0
2005-09-08 17:40:00,1.6067,1.6069,1.6067,1.6069,136300000.0
2005-09-08 17:41:00,1.6068,1.6072,1.6067,1.607,136300000.0
2005-09-08 17:42:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2005-09-08 17:43:00,1.6066,1.6069,1.6064,1.6065,136300000.0
2005-09-08 17:44:00,1.6067,1.6073,1.6064,1.6071,136300000.0
2005-09-08 17:45:00,1.607,1.6074,1.6069,1.6073,136300000.0
2005-09-08 17:46:00,1.6074,1.6078,1.6073,1.6074,136300000.0
2005-09-08 17:47:00,1.6072,1.6079,1.6068,1.6075,136300000.0
2005-09-08 17:48:00,1.6076,1.6077,1.6073,1.6077,136300000.0
2005-09-08 17:49:00,1.6075,1.6077,1.6075,1.6077,136300000.0
2005-09-08 17:50:00,1.6076,1.6078,1.6075,1.6075,136300000.0
2005-09-08 17:51:00,1.6076,1.6079,1.6074,1.6075,136300000.0
2005-09-08 17:52:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-09-08 17:53:00,1.6075,1.6076,1.6073,1.6073,136300000.0
2005-09-08 17:54:00,1.6074,1.6078,1.6073,1.6078,136300000.0
2005-09-08 17:55:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-09-08 17:56:00,1.6077,1.6078,1.6075,1.6076,136300000.0
2005-09-08 17:57:00,1.6075,1.6077,1.6074,1.6077,136300000.0
2005-09-08 17:58:00,1.6078,1.608,1.6076,1.6079,136300000.0
2005-09-08 17:59:00,1.6077,1.6081,1.6074,1.6078,136300000.0
2005-09-08 18:00:00,1.6079,1.608,1.6076,1.6076,136300000.0
2005-09-08 18:01:00,1.6077,1.6081,1.6074,1.6077,136300000.0
2005-09-08 18:02:00,1.6073,1.6078,1.6073,1.6078,136300000.0
2005-09-08 18:03:00,1.6077,1.6078,1.6073,1.6074,136300000.0
2005-09-08 18:04:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2005-09-08 18:05:00,1.6073,1.6077,1.6073,1.6076,136300000.0
2005-09-08 18:06:00,1.6077,1.6078,1.6074,1.6076,136300000.0
2005-09-08 18:07:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2005-09-08 18:08:00,1.6077,1.6077,1.6069,1.6074,136300000.0
2005-09-08 18:09:00,1.6077,1.6077,1.6072,1.6074,136300000.0
2005-09-08 18:10:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-09-08 18:11:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-09-08 18:12:00,1.6076,1.6077,1.6072,1.6074,136300000.0
2005-09-08 18:13:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2005-09-08 18:14:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-09-08 18:15:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-09-08 18:16:00,1.6069,1.6072,1.6068,1.6071,136300000.0
2005-09-08 18:19:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2005-09-08 18:20:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-09-08 18:21:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2005-09-08 18:22:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2005-09-08 18:23:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-09-08 18:26:00,1.6066,1.6072,1.6066,1.6071,136300000.0
2005-09-08 18:27:00,1.6069,1.6074,1.6069,1.6073,136300000.0
2005-09-08 18:28:00,1.6074,1.6077,1.6069,1.6069,136300000.0
2005-09-08 18:29:00,1.6072,1.6074,1.6069,1.6073,136300000.0
2005-09-08 18:30:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-09-08 18:31:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2005-09-08 18:32:00,1.6071,1.6074,1.6069,1.6069,136300000.0
2005-09-08 18:34:00,1.6068,1.6072,1.6066,1.6068,136300000.0
2005-09-08 18:35:00,1.6069,1.6074,1.6069,1.6069,136300000.0
2005-09-08 18:38:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-09-08 18:40:00,1.6068,1.6073,1.6068,1.6073,136300000.0
2005-09-08 18:41:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-09-08 18:42:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-09-08 18:43:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2005-09-08 18:44:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-09-08 18:45:00,1.6069,1.6071,1.6063,1.6064,136300000.0
2005-09-08 18:46:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2005-09-08 18:47:00,1.6064,1.6066,1.606,1.606,136300000.0
2005-09-08 18:48:00,1.6062,1.6064,1.606,1.6063,136300000.0
2005-09-08 18:49:00,1.6062,1.6064,1.6061,1.6063,136300000.0
2005-09-08 18:50:00,1.6064,1.6064,1.6058,1.6058,136300000.0
2005-09-08 18:51:00,1.606,1.6063,1.6046,1.6061,136300000.0
2005-09-08 18:52:00,1.606,1.6064,1.6052,1.6059,136300000.0
2005-09-08 18:53:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2005-09-08 18:54:00,1.6055,1.606,1.6053,1.6056,136300000.0
2005-09-08 18:55:00,1.6058,1.6062,1.6058,1.606,136300000.0
2005-09-08 18:56:00,1.6058,1.6062,1.6056,1.6062,136300000.0
2005-09-08 18:57:00,1.6061,1.6062,1.6056,1.6059,136300000.0
2005-09-08 18:58:00,1.6058,1.6061,1.6055,1.6058,136300000.0
2005-09-08 18:59:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-09-08 19:00:00,1.6059,1.6061,1.6058,1.606,136300000.0
2005-09-08 19:01:00,1.6061,1.6061,1.606,1.6061,136300000.0
2005-09-08 19:02:00,1.6062,1.6066,1.606,1.6066,136300000.0
2005-09-08 19:03:00,1.6062,1.6062,1.606,1.6062,136300000.0
2005-09-08 19:04:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-09-08 19:05:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2005-09-08 19:06:00,1.6058,1.6061,1.6054,1.6056,136300000.0
2005-09-08 19:07:00,1.6059,1.6061,1.6056,1.6058,136300000.0
2005-09-08 19:08:00,1.6056,1.6058,1.6053,1.6058,136300000.0
2005-09-08 19:09:00,1.6056,1.6059,1.6055,1.6056,136300000.0
2005-09-08 19:10:00,1.6058,1.606,1.6056,1.6056,136300000.0
2005-09-08 19:11:00,1.6055,1.6056,1.6052,1.6052,136300000.0
2005-09-08 19:12:00,1.6053,1.6054,1.6049,1.605,136300000.0
2005-09-08 19:13:00,1.6052,1.6056,1.6052,1.6054,136300000.0
2005-09-08 19:14:00,1.6053,1.6058,1.6053,1.6056,136300000.0
2005-09-08 19:15:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-09-08 19:16:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2005-09-08 19:17:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-09-08 19:18:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-09-08 19:19:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2005-09-08 19:21:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-09-08 19:22:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-09-08 19:23:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-09-08 19:24:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-09-08 19:25:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-09-08 19:26:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-09-08 19:27:00,1.6054,1.6054,1.6049,1.6052,136300000.0
2005-09-08 19:28:00,1.6048,1.605,1.6042,1.6048,136300000.0
2005-09-08 19:29:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-09-08 19:30:00,1.605,1.6056,1.605,1.6055,136300000.0
2005-09-08 19:31:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2005-09-08 19:32:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-09-08 19:33:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-09-08 19:34:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-09-08 19:35:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-09-08 19:36:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-09-08 19:37:00,1.6053,1.6056,1.6052,1.6053,136300000.0
2005-09-08 19:38:00,1.6055,1.6056,1.6052,1.6053,136300000.0
2005-09-08 19:39:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-09-08 19:40:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-09-08 19:41:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-09-08 19:42:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2005-09-08 19:43:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-09-08 19:44:00,1.605,1.6053,1.6046,1.6046,136300000.0
2005-09-08 19:45:00,1.6049,1.6053,1.6049,1.6052,136300000.0
2005-09-08 19:46:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-09-08 19:47:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-09-08 19:48:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2005-09-08 19:49:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2005-09-08 19:50:00,1.6055,1.6055,1.6052,1.6054,136300000.0
2005-09-08 19:51:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-09-08 19:52:00,1.6052,1.6056,1.6048,1.6056,136300000.0
2005-09-08 19:53:00,1.6055,1.6055,1.605,1.6053,136300000.0
2005-09-08 19:54:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-09-08 19:55:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-09-08 19:56:00,1.6055,1.6058,1.6054,1.6055,136300000.0
2005-09-08 19:57:00,1.6056,1.6056,1.6052,1.6054,136300000.0
2005-09-08 19:58:00,1.6055,1.6059,1.6053,1.6056,136300000.0
2005-09-08 19:59:00,1.6058,1.6058,1.6052,1.6055,136300000.0
2005-09-08 20:00:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-09-08 20:01:00,1.605,1.6052,1.605,1.605,136300000.0
2005-09-08 20:02:00,1.6052,1.6052,1.6049,1.605,136300000.0
2005-09-08 20:03:00,1.6046,1.6048,1.6041,1.6041,136300000.0
2005-09-08 20:04:00,1.6043,1.6048,1.6042,1.6044,136300000.0
2005-09-08 20:05:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-09-08 20:06:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-09-08 20:08:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-09-08 20:09:00,1.6046,1.6049,1.6044,1.6046,136300000.0
2005-09-08 20:10:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2005-09-08 20:11:00,1.6042,1.6046,1.6041,1.6046,136300000.0
2005-09-08 20:13:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-09-08 20:14:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2005-09-08 20:15:00,1.6046,1.6049,1.6046,1.6046,136300000.0
2005-09-08 20:16:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-09-08 20:17:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-09-08 20:20:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-09-08 20:21:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2005-09-08 20:22:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-09-08 20:23:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-09-08 20:24:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-09-08 20:25:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-09-08 20:26:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-09-08 20:27:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-09-08 20:28:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-09-08 20:29:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-09-08 20:30:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-09-08 20:31:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-09-08 20:32:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-09-08 20:33:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-09-08 20:35:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-09-08 20:36:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-09-08 20:37:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-09-08 20:38:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-09-08 20:39:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-09-08 20:40:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-09-08 20:41:00,1.6044,1.6046,1.6041,1.6041,136300000.0
2005-09-08 20:42:00,1.6039,1.6044,1.6039,1.6044,136300000.0
2005-09-08 20:44:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-09-08 20:45:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-09-08 20:46:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-09-08 20:47:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-09-08 20:50:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-09-08 20:51:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-09-08 20:52:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-09-08 20:53:00,1.6049,1.6052,1.6049,1.605,136300000.0
2005-09-08 20:54:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2005-09-08 20:55:00,1.605,1.6052,1.6048,1.6048,136300000.0
2005-09-08 20:56:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-09-08 20:57:00,1.6048,1.605,1.6046,1.6048,136300000.0
2005-09-08 20:58:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-09-08 20:59:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-09-08 21:00:00,1.6049,1.6049,1.6046,1.6049,136300000.0
2005-09-08 21:01:00,1.605,1.605,1.6044,1.6046,136300000.0
2005-09-08 21:02:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-09-08 21:03:00,1.6043,1.6044,1.604,1.604,136300000.0
2005-09-08 21:04:00,1.6039,1.6042,1.6039,1.6041,136300000.0
2005-09-08 21:06:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-09-08 21:07:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-09-08 21:08:00,1.604,1.604,1.6039,1.604,136300000.0
2005-09-08 21:09:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-09-08 21:10:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-09-08 21:11:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-09-08 21:12:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-09-08 21:15:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-09-08 21:16:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-09-08 21:17:00,1.6041,1.6043,1.6041,1.6041,136300000.0
2005-09-08 21:18:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2005-09-08 21:20:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-09-08 21:21:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-09-08 21:23:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2005-09-08 21:24:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2005-09-08 21:25:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-09-08 21:27:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-09-08 21:28:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-09-08 21:30:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-09-08 21:31:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-09-08 21:32:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-09-08 21:33:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-09-08 21:35:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-09-08 21:40:00,1.6046,1.6056,1.6042,1.6042,136300000.0
2005-09-08 21:41:00,1.604,1.6046,1.604,1.6041,136300000.0
2005-09-08 21:42:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-09-08 21:43:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2005-09-08 21:44:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-09-08 21:45:00,1.6041,1.6044,1.604,1.6043,136300000.0
2005-09-08 21:46:00,1.6042,1.6046,1.6041,1.6044,136300000.0
2005-09-08 21:47:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-09-08 21:48:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-09-08 21:49:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-09-08 21:52:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-09-08 21:53:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-09-08 21:55:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-09-08 21:56:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-09-08 21:57:00,1.6041,1.6042,1.604,1.604,136300000.0
2005-09-08 21:58:00,1.6039,1.6042,1.6039,1.604,136300000.0
2005-09-08 21:59:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-09-08 22:00:00,1.6039,1.6043,1.6039,1.6042,136300000.0
2005-09-08 22:01:00,1.6039,1.6043,1.6038,1.6041,136300000.0
2005-09-08 22:02:00,1.604,1.604,1.6038,1.6038,136300000.0
2005-09-08 22:03:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-09-08 22:04:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-09-08 22:05:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-09-08 22:06:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2005-09-08 22:07:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-09-08 22:08:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-09-08 22:09:00,1.6032,1.6034,1.603,1.6034,136300000.0
2005-09-08 22:10:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-09-08 22:11:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-09-08 22:12:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-09-08 22:13:00,1.603,1.603,1.603,1.603,136300000.0
2005-09-08 22:14:00,1.6031,1.6034,1.603,1.6032,136300000.0
2005-09-08 22:15:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-09-08 22:16:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-09-08 22:19:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-09-08 22:20:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-09-08 22:21:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-09-08 22:22:00,1.603,1.6031,1.603,1.603,136300000.0
2005-09-08 22:23:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-09-08 22:26:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-09-08 22:27:00,1.6029,1.6034,1.6028,1.603,136300000.0
2005-09-08 22:28:00,1.6029,1.6032,1.6028,1.6028,136300000.0
2005-09-08 22:29:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-09-08 22:30:00,1.603,1.603,1.6029,1.603,136300000.0
2005-09-08 22:31:00,1.6029,1.6034,1.6029,1.6031,136300000.0
2005-09-08 22:34:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-09-08 22:35:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-09-08 22:37:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-09-08 22:38:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-09-08 22:39:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-09-08 22:41:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-09-08 22:42:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-09-08 22:44:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-09-08 22:45:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2005-09-08 22:46:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-09-08 22:47:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-09-08 22:49:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-09-08 22:51:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-09-08 22:52:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-09-08 22:53:00,1.6032,1.6034,1.6029,1.603,136300000.0
2005-09-08 22:54:00,1.6028,1.6032,1.6026,1.6031,136300000.0
2005-09-08 22:55:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-09-08 22:56:00,1.603,1.603,1.603,1.603,136300000.0
2005-09-08 22:57:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-09-08 22:58:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-09-08 22:59:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-09-08 23:00:00,1.6031,1.6036,1.6031,1.6036,136300000.0
2005-09-08 23:01:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-09-08 23:04:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2005-09-08 23:05:00,1.6038,1.6038,1.6032,1.6035,136300000.0
2005-09-08 23:06:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2005-09-08 23:07:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-09-08 23:08:00,1.6036,1.6041,1.6035,1.6035,136300000.0
2005-09-08 23:09:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-09-08 23:10:00,1.6036,1.6037,1.6034,1.6035,136300000.0
2005-09-08 23:12:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-09-08 23:13:00,1.604,1.6055,1.6039,1.6041,136300000.0
2005-09-08 23:14:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-09-08 23:15:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-09-08 23:16:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2005-09-08 23:17:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-09-08 23:18:00,1.604,1.6041,1.6038,1.6039,136300000.0
2005-09-08 23:19:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-09-08 23:20:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-09-08 23:21:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-09-08 23:23:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-09-08 23:24:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2005-09-08 23:25:00,1.6036,1.6036,1.6031,1.6035,136300000.0
2005-09-08 23:26:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-09-08 23:27:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2005-09-08 23:28:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-09-08 23:29:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-09-08 23:31:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-09-08 23:32:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-09-08 23:33:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-09-08 23:34:00,1.6042,1.6043,1.6039,1.6042,136300000.0
2005-09-08 23:35:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-09-08 23:36:00,1.6043,1.6043,1.6039,1.604,136300000.0
2005-09-08 23:37:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-09-08 23:38:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2005-09-08 23:39:00,1.6041,1.6041,1.6036,1.6037,136300000.0
2005-09-08 23:40:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2005-09-08 23:41:00,1.6038,1.604,1.6037,1.6037,136300000.0
2005-09-08 23:43:00,1.6034,1.6036,1.6032,1.6032,136300000.0
2005-09-08 23:44:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-09-08 23:45:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-09-08 23:47:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-09-08 23:48:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-09-08 23:49:00,1.603,1.603,1.603,1.603,136300000.0
2005-09-08 23:50:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-09-08 23:51:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-09-08 23:52:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-09-08 23:54:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-09-08 23:55:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-09-08 23:57:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-09-08 23:58:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2005-09-08 23:59:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-09-09 00:00:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-09-09 00:01:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2005-09-09 00:02:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-09-09 00:05:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-09-09 00:06:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-09-09 00:09:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-09-09 00:10:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-09-09 00:12:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-09-09 00:13:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-09-09 00:14:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2005-09-09 00:15:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-09-09 00:16:00,1.604,1.6041,1.6039,1.6039,136300000.0
2005-09-09 00:17:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-09-09 00:18:00,1.6039,1.6042,1.6039,1.6041,136300000.0
2005-09-09 00:19:00,1.604,1.6041,1.6037,1.6038,136300000.0
2005-09-09 00:20:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-09-09 00:21:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-09-09 00:22:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-09-09 00:23:00,1.6042,1.6049,1.6042,1.6048,136300000.0
2005-09-09 00:24:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-09-09 00:25:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-09-09 00:26:00,1.6043,1.6046,1.6042,1.6042,136300000.0
2005-09-09 00:27:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2005-09-09 00:28:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-09-09 00:32:00,1.6044,1.6049,1.6044,1.6049,136300000.0
2005-09-09 00:33:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-09-09 00:34:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-09-09 00:35:00,1.6046,1.6049,1.6044,1.6044,136300000.0
2005-09-09 00:36:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-09-09 00:37:00,1.6044,1.6048,1.6044,1.6044,136300000.0
2005-09-09 00:38:00,1.6043,1.6043,1.6041,1.6043,136300000.0
2005-09-09 00:39:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-09-09 00:40:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-09-09 00:41:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-09-09 00:42:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-09-09 00:44:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-09-09 00:45:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-09-09 00:46:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-09-09 00:47:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2005-09-09 00:48:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2005-09-09 00:49:00,1.6038,1.6043,1.6037,1.6043,136300000.0
2005-09-09 00:50:00,1.6042,1.6043,1.604,1.6043,136300000.0
2005-09-09 00:51:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-09-09 00:52:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-09-09 00:54:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-09-09 00:55:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-09-09 00:56:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-09-09 00:57:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-09-09 00:58:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-09-09 00:59:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-09-09 01:00:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-09-09 01:04:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-09-09 01:05:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-09-09 01:06:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-09-09 01:07:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-09-09 01:09:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-09-09 01:10:00,1.6048,1.6048,1.6042,1.6046,136300000.0
2005-09-09 01:11:00,1.6044,1.6044,1.604,1.6044,136300000.0
2005-09-09 01:12:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-09-09 01:13:00,1.6046,1.6048,1.6043,1.6048,136300000.0
2005-09-09 01:14:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-09-09 01:15:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-09-09 01:16:00,1.6052,1.6054,1.605,1.6052,136300000.0
2005-09-09 01:17:00,1.605,1.6055,1.605,1.6055,136300000.0
2005-09-09 01:18:00,1.6053,1.6056,1.6052,1.6055,136300000.0
2005-09-09 01:19:00,1.6052,1.6054,1.605,1.6053,136300000.0
2005-09-09 01:20:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-09-09 01:22:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-09-09 01:23:00,1.6052,1.6052,1.6048,1.605,136300000.0
2005-09-09 01:25:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-09-09 01:26:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-09-09 01:27:00,1.605,1.6055,1.605,1.6055,136300000.0
2005-09-09 01:29:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-09-09 01:30:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2005-09-09 01:31:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2005-09-09 01:32:00,1.6053,1.6054,1.605,1.6054,136300000.0
2005-09-09 01:33:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2005-09-09 01:34:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2005-09-09 01:35:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2005-09-09 01:36:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-09-09 01:37:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-09-09 01:38:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2005-09-09 01:39:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-09-09 01:40:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-09-09 01:41:00,1.606,1.606,1.606,1.606,136300000.0
2005-09-09 01:42:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-09-09 01:43:00,1.6058,1.6064,1.6056,1.6064,136300000.0
2005-09-09 01:44:00,1.6061,1.6062,1.606,1.6061,136300000.0
2005-09-09 01:45:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-09-09 01:46:00,1.6062,1.6063,1.606,1.6061,136300000.0
2005-09-09 01:47:00,1.6059,1.6063,1.6059,1.6062,136300000.0
2005-09-09 01:48:00,1.606,1.6065,1.6059,1.6064,136300000.0
2005-09-09 01:49:00,1.6062,1.6064,1.6062,1.6063,136300000.0
2005-09-09 01:50:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-09-09 01:51:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2005-09-09 01:52:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-09-09 01:53:00,1.6068,1.6068,1.6064,1.6065,136300000.0
2005-09-09 01:54:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-09-09 01:55:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-09-09 01:56:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-09-09 01:59:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2005-09-09 02:07:00,1.6069,1.6069,1.6062,1.6062,136300000.0
2005-09-09 02:08:00,1.6062,1.6062,1.6056,1.6058,136300000.0
2005-09-09 02:09:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2005-09-09 02:10:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-09-09 02:11:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2005-09-09 02:12:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2005-09-09 02:13:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-09-09 02:14:00,1.606,1.6062,1.6059,1.6059,136300000.0
2005-09-09 02:15:00,1.606,1.606,1.6056,1.6059,136300000.0
2005-09-09 02:16:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-09-09 02:17:00,1.6058,1.6058,1.6048,1.605,136300000.0
2005-09-09 02:18:00,1.6055,1.6055,1.605,1.6052,136300000.0
2005-09-09 02:19:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2005-09-09 02:20:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-09-09 02:21:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2005-09-09 02:22:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2005-09-09 02:23:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-09-09 02:24:00,1.6056,1.6056,1.6049,1.605,136300000.0
2005-09-09 02:25:00,1.6048,1.6053,1.6048,1.605,136300000.0
2005-09-09 02:26:00,1.6048,1.6052,1.6048,1.605,136300000.0
2005-09-09 02:27:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-09-09 02:28:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-09-09 02:29:00,1.6048,1.605,1.6046,1.6048,136300000.0
2005-09-09 02:30:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-09-09 02:31:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-09-09 02:32:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-09-09 02:33:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-09-09 02:34:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-09-09 02:35:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-09-09 02:36:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-09-09 02:37:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-09-09 02:38:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-09-09 02:39:00,1.605,1.605,1.6046,1.6046,136300000.0
2005-09-09 02:40:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-09-09 02:41:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-09-09 02:42:00,1.6053,1.6053,1.6048,1.6049,136300000.0
2005-09-09 02:44:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-09-09 02:45:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-09-09 02:46:00,1.605,1.6055,1.605,1.6052,136300000.0
2005-09-09 02:47:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-09-09 02:48:00,1.6055,1.6058,1.6054,1.6054,136300000.0
2005-09-09 02:49:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-09-09 02:50:00,1.6054,1.6055,1.6048,1.6055,136300000.0
2005-09-09 02:51:00,1.6054,1.6055,1.605,1.6053,136300000.0
2005-09-09 02:52:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-09-09 02:53:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-09-09 02:54:00,1.6055,1.6058,1.6054,1.6054,136300000.0
2005-09-09 02:55:00,1.6055,1.6058,1.6049,1.6056,136300000.0
2005-09-09 02:56:00,1.6055,1.6058,1.6052,1.6056,136300000.0
2005-09-09 02:57:00,1.6058,1.6059,1.6053,1.6056,136300000.0
2005-09-09 02:58:00,1.6058,1.6059,1.6054,1.6054,136300000.0
2005-09-09 02:59:00,1.6058,1.6059,1.6054,1.6059,136300000.0
2005-09-09 03:00:00,1.6059,1.6062,1.6056,1.6058,136300000.0
2005-09-09 03:01:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-09-09 03:02:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2005-09-09 03:03:00,1.6055,1.606,1.6053,1.606,136300000.0
2005-09-09 03:04:00,1.6059,1.6065,1.6059,1.6059,136300000.0
2005-09-09 03:05:00,1.606,1.6063,1.606,1.6062,136300000.0
2005-09-09 03:06:00,1.606,1.6065,1.606,1.6065,136300000.0
2005-09-09 03:07:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-09-09 03:09:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-09-09 03:10:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2005-09-09 03:11:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-09-09 03:12:00,1.6062,1.6065,1.6061,1.6062,136300000.0
2005-09-09 03:13:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2005-09-09 03:14:00,1.606,1.6065,1.6059,1.6065,136300000.0
2005-09-09 03:15:00,1.6066,1.6066,1.6063,1.6066,136300000.0
2005-09-09 03:16:00,1.6065,1.6065,1.6062,1.6063,136300000.0
2005-09-09 03:17:00,1.6064,1.6066,1.6061,1.6066,136300000.0
2005-09-09 03:18:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2005-09-09 03:19:00,1.6066,1.6069,1.6065,1.6068,136300000.0
2005-09-09 03:20:00,1.6067,1.6068,1.6065,1.6066,136300000.0
2005-09-09 03:21:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-09-09 03:22:00,1.6066,1.6069,1.6064,1.6066,136300000.0
2005-09-09 03:23:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-09-09 03:24:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-09-09 03:25:00,1.6068,1.6074,1.6066,1.6073,136300000.0
2005-09-09 03:26:00,1.6072,1.6073,1.6068,1.6069,136300000.0
2005-09-09 03:28:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-09-09 03:29:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-09-09 03:30:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-09-09 03:31:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-09-09 03:32:00,1.6069,1.6071,1.6066,1.6066,136300000.0
2005-09-09 03:33:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-09-09 03:34:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-09-09 03:36:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-09-09 03:37:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-09-09 03:38:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-09-09 03:39:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2005-09-09 03:40:00,1.6071,1.6074,1.6069,1.6074,136300000.0
2005-09-09 03:41:00,1.6073,1.6077,1.6071,1.6074,136300000.0
2005-09-09 03:42:00,1.6076,1.6076,1.6072,1.6072,136300000.0
2005-09-09 03:43:00,1.6074,1.608,1.6073,1.6073,136300000.0
2005-09-09 03:44:00,1.6074,1.6078,1.6073,1.6074,136300000.0
2005-09-09 03:45:00,1.6076,1.6077,1.6073,1.6073,136300000.0
2005-09-09 03:46:00,1.6072,1.6076,1.6072,1.6074,136300000.0
2005-09-09 03:47:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2005-09-09 03:48:00,1.6077,1.6083,1.6076,1.6081,136300000.0
2005-09-09 03:49:00,1.608,1.6081,1.6076,1.6077,136300000.0
2005-09-09 03:50:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-09-09 03:51:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2005-09-09 03:52:00,1.6074,1.6078,1.6074,1.6076,136300000.0
2005-09-09 03:53:00,1.6077,1.6078,1.6074,1.6076,136300000.0
2005-09-09 03:54:00,1.6077,1.608,1.6077,1.6079,136300000.0
2005-09-09 03:55:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2005-09-09 03:56:00,1.6078,1.6078,1.6074,1.6078,136300000.0
2005-09-09 03:57:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2005-09-09 03:58:00,1.6077,1.6078,1.6074,1.6074,136300000.0
2005-09-09 03:59:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2005-09-09 04:00:00,1.6076,1.6081,1.6074,1.608,136300000.0
2005-09-09 04:01:00,1.6081,1.6087,1.6079,1.6081,136300000.0
2005-09-09 04:02:00,1.6084,1.6104,1.6083,1.6102,136300000.0
2005-09-09 04:03:00,1.6103,1.6104,1.6096,1.6101,136300000.0
2005-09-09 04:04:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2005-09-09 04:05:00,1.6101,1.6101,1.6096,1.6101,136300000.0
2005-09-09 04:06:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2005-09-09 04:07:00,1.6099,1.6101,1.6094,1.6094,136300000.0
2005-09-09 04:08:00,1.6096,1.6099,1.6094,1.6095,136300000.0
2005-09-09 04:09:00,1.6096,1.6109,1.6095,1.6106,136300000.0
2005-09-09 04:10:00,1.6107,1.6107,1.6103,1.6106,136300000.0
2005-09-09 04:11:00,1.6104,1.6104,1.6099,1.6104,136300000.0
2005-09-09 04:12:00,1.6101,1.6104,1.6096,1.6101,136300000.0
2005-09-09 04:13:00,1.6102,1.6102,1.6098,1.6098,136300000.0
2005-09-09 04:14:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2005-09-09 04:15:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2005-09-09 04:16:00,1.6098,1.6099,1.6095,1.6096,136300000.0
2005-09-09 04:17:00,1.6095,1.6098,1.6095,1.6096,136300000.0
2005-09-09 04:18:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2005-09-09 04:19:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-09-09 04:20:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-09-09 04:21:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2005-09-09 04:22:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-09-09 04:23:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-09-09 04:24:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2005-09-09 04:25:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-09-09 04:26:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-09-09 04:27:00,1.6095,1.6095,1.6089,1.6089,136300000.0
2005-09-09 04:28:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2005-09-09 04:29:00,1.6093,1.6096,1.6092,1.6092,136300000.0
2005-09-09 04:30:00,1.6093,1.6096,1.6092,1.6094,136300000.0
2005-09-09 04:31:00,1.6092,1.6093,1.6089,1.6092,136300000.0
2005-09-09 04:32:00,1.6091,1.6094,1.6091,1.6093,136300000.0
2005-09-09 04:33:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2005-09-09 04:34:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-09-09 04:35:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2005-09-09 04:36:00,1.6092,1.6094,1.6091,1.6091,136300000.0
2005-09-09 04:37:00,1.6092,1.6094,1.6092,1.6093,136300000.0
2005-09-09 04:38:00,1.6091,1.6092,1.6088,1.6089,136300000.0
2005-09-09 04:39:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-09-09 04:40:00,1.6093,1.6095,1.6092,1.6092,136300000.0
2005-09-09 04:41:00,1.6094,1.6098,1.6093,1.6098,136300000.0
2005-09-09 04:42:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2005-09-09 04:43:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2005-09-09 04:44:00,1.6102,1.6107,1.6101,1.6106,136300000.0
2005-09-09 04:45:00,1.6104,1.6106,1.6101,1.6104,136300000.0
2005-09-09 04:46:00,1.6103,1.6103,1.6099,1.6102,136300000.0
2005-09-09 04:47:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2005-09-09 04:48:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2005-09-09 04:49:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-09-09 04:50:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-09-09 04:51:00,1.6099,1.6102,1.6099,1.6099,136300000.0
2005-09-09 04:52:00,1.6096,1.6102,1.6096,1.6102,136300000.0
2005-09-09 04:53:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2005-09-09 04:54:00,1.6102,1.6104,1.6101,1.6102,136300000.0
2005-09-09 04:55:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-09-09 04:56:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2005-09-09 04:57:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2005-09-09 04:58:00,1.6106,1.6106,1.6102,1.6103,136300000.0
2005-09-09 04:59:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2005-09-09 05:00:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-09-09 05:01:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-09-09 05:02:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2005-09-09 05:03:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-09-09 05:04:00,1.6106,1.6109,1.6104,1.6104,136300000.0
2005-09-09 05:05:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-09-09 05:06:00,1.6106,1.6106,1.6102,1.6104,136300000.0
2005-09-09 05:07:00,1.6103,1.6104,1.6098,1.6098,136300000.0
2005-09-09 05:08:00,1.6099,1.6101,1.6098,1.6099,136300000.0
2005-09-09 05:09:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-09-09 05:10:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2005-09-09 05:11:00,1.6099,1.6102,1.6098,1.6102,136300000.0
2005-09-09 05:12:00,1.6104,1.6104,1.6098,1.6098,136300000.0
2005-09-09 05:13:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-09-09 05:14:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-09-09 05:17:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-09-09 05:18:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2005-09-09 05:19:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-09-09 05:20:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-09-09 05:21:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-09-09 05:22:00,1.6099,1.6102,1.6098,1.6099,136300000.0
2005-09-09 05:23:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2005-09-09 05:24:00,1.6098,1.6099,1.6095,1.6096,136300000.0
2005-09-09 05:25:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-09-09 05:26:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-09-09 05:27:00,1.6095,1.6096,1.6091,1.6091,136300000.0
2005-09-09 05:28:00,1.6089,1.6093,1.6088,1.6091,136300000.0
2005-09-09 05:29:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2005-09-09 05:30:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-09-09 05:31:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2005-09-09 05:32:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2005-09-09 05:33:00,1.6093,1.6099,1.6093,1.6096,136300000.0
2005-09-09 05:34:00,1.6095,1.6099,1.6095,1.6096,136300000.0
2005-09-09 05:35:00,1.6095,1.6098,1.6095,1.6096,136300000.0
2005-09-09 05:36:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-09-09 05:37:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2005-09-09 05:38:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-09-09 05:39:00,1.6101,1.6101,1.6095,1.6096,136300000.0
2005-09-09 05:40:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-09-09 05:41:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-09-09 05:42:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-09-09 05:43:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-09-09 05:44:00,1.6095,1.6099,1.6095,1.6096,136300000.0
2005-09-09 05:45:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-09-09 05:46:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2005-09-09 05:47:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2005-09-09 05:48:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-09-09 05:49:00,1.6099,1.6101,1.6099,1.6099,136300000.0
2005-09-09 05:50:00,1.6101,1.6104,1.6101,1.6101,136300000.0
2005-09-09 05:51:00,1.6102,1.6102,1.6096,1.6101,136300000.0
2005-09-09 05:52:00,1.6102,1.6102,1.6099,1.6102,136300000.0
2005-09-09 05:53:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2005-09-09 05:54:00,1.6102,1.6103,1.6102,1.6102,136300000.0
2005-09-09 05:55:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2005-09-09 05:56:00,1.6102,1.6104,1.6101,1.6101,136300000.0
2005-09-09 05:57:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2005-09-09 05:59:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-09-09 06:00:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-09-09 06:01:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2005-09-09 06:02:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-09-09 06:03:00,1.6099,1.6104,1.6099,1.6102,136300000.0
2005-09-09 06:04:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-09-09 06:05:00,1.6101,1.6104,1.6101,1.6102,136300000.0
2005-09-09 06:06:00,1.6101,1.6102,1.6099,1.6102,136300000.0
2005-09-09 06:07:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2005-09-09 06:09:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-09-09 06:10:00,1.6102,1.6104,1.6102,1.6103,136300000.0
2005-09-09 06:11:00,1.6101,1.6102,1.6099,1.6102,136300000.0
2005-09-09 06:12:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2005-09-09 06:13:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-09-09 06:14:00,1.6095,1.6099,1.6095,1.6096,136300000.0
2005-09-09 06:15:00,1.6099,1.6099,1.6095,1.6095,136300000.0
2005-09-09 06:16:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-09-09 06:17:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2005-09-09 06:18:00,1.6095,1.6096,1.6092,1.6092,136300000.0
2005-09-09 06:19:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2005-09-09 06:20:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-09-09 06:21:00,1.6093,1.6095,1.6092,1.6092,136300000.0
2005-09-09 06:22:00,1.6093,1.6095,1.6091,1.6095,136300000.0
2005-09-09 06:23:00,1.6096,1.6096,1.6089,1.6089,136300000.0
2005-09-09 06:24:00,1.6091,1.6095,1.6091,1.6094,136300000.0
2005-09-09 06:25:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-09-09 06:26:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-09-09 06:27:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-09-09 06:28:00,1.6089,1.6094,1.6089,1.6092,136300000.0
2005-09-09 06:29:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-09-09 06:30:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-09-09 06:31:00,1.6092,1.6094,1.6092,1.6092,136300000.0
2005-09-09 06:32:00,1.6093,1.6095,1.6092,1.6092,136300000.0
2005-09-09 06:33:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-09-09 06:34:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-09-09 06:35:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-09-09 06:36:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-09-09 06:37:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-09-09 06:38:00,1.6086,1.6091,1.6086,1.6089,136300000.0
2005-09-09 06:39:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-09-09 06:40:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2005-09-09 06:41:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-09-09 06:42:00,1.6092,1.6095,1.6091,1.6095,136300000.0
2005-09-09 06:43:00,1.6096,1.6096,1.6092,1.6094,136300000.0
2005-09-09 06:44:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-09-09 06:45:00,1.6093,1.6096,1.6092,1.6094,136300000.0
2005-09-09 06:46:00,1.6095,1.6104,1.6094,1.6103,136300000.0
2005-09-09 06:47:00,1.6104,1.6109,1.6104,1.6107,136300000.0
2005-09-09 06:48:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-09-09 06:49:00,1.6106,1.6107,1.6103,1.6103,136300000.0
2005-09-09 06:50:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2005-09-09 06:51:00,1.6104,1.6106,1.6102,1.6103,136300000.0
2005-09-09 06:52:00,1.6104,1.6109,1.6104,1.6107,136300000.0
2005-09-09 06:53:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-09-09 06:54:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-09-09 06:55:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-09-09 06:56:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2005-09-09 06:57:00,1.6104,1.6107,1.6102,1.6106,136300000.0
2005-09-09 06:58:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-09-09 06:59:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-09-09 07:00:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2005-09-09 07:01:00,1.6102,1.6104,1.6096,1.6099,136300000.0
2005-09-09 07:02:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2005-09-09 07:03:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2005-09-09 07:04:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2005-09-09 07:05:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-09-09 07:06:00,1.6103,1.6106,1.6101,1.6103,136300000.0
2005-09-09 07:07:00,1.6102,1.6103,1.6101,1.6102,136300000.0
2005-09-09 07:08:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-09-09 07:09:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-09-09 07:10:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2005-09-09 07:11:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-09-09 07:12:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-09-09 07:13:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2005-09-09 07:14:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-09-09 07:15:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2005-09-09 07:16:00,1.6102,1.6107,1.6101,1.6107,136300000.0
2005-09-09 07:17:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-09-09 07:18:00,1.6112,1.6113,1.6109,1.6112,136300000.0
2005-09-09 07:19:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-09-09 07:20:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-09-09 07:21:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-09-09 07:22:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-09-09 07:23:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-09-09 07:24:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-09-09 07:25:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-09-09 07:26:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-09-09 07:28:00,1.611,1.611,1.6109,1.611,136300000.0
2005-09-09 07:29:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-09-09 07:30:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-09-09 07:31:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-09-09 07:32:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-09-09 07:33:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2005-09-09 07:34:00,1.6107,1.6107,1.6102,1.6104,136300000.0
2005-09-09 07:35:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-09-09 07:36:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-09-09 07:37:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-09-09 07:38:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-09-09 07:39:00,1.611,1.6114,1.6109,1.6109,136300000.0
2005-09-09 07:40:00,1.6112,1.6115,1.6109,1.6115,136300000.0
2005-09-09 07:41:00,1.6114,1.6114,1.6109,1.611,136300000.0
2005-09-09 07:42:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-09-09 07:43:00,1.611,1.611,1.611,1.611,136300000.0
2005-09-09 07:45:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-09-09 07:46:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-09-09 07:47:00,1.6112,1.6112,1.6107,1.6109,136300000.0
2005-09-09 07:48:00,1.6107,1.6113,1.6104,1.6113,136300000.0
2005-09-09 07:49:00,1.6112,1.6112,1.6107,1.6107,136300000.0
2005-09-09 07:50:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2005-09-09 07:51:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-09-09 07:52:00,1.6107,1.611,1.6107,1.611,136300000.0
2005-09-09 07:53:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-09-09 07:54:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-09-09 07:55:00,1.611,1.6115,1.611,1.6115,136300000.0
2005-09-09 07:56:00,1.6117,1.6119,1.6112,1.6113,136300000.0
2005-09-09 07:57:00,1.6114,1.6117,1.6114,1.6114,136300000.0
2005-09-09 07:58:00,1.6116,1.6119,1.6115,1.6116,136300000.0
2005-09-09 07:59:00,1.6113,1.6118,1.6113,1.6116,136300000.0
2005-09-09 08:00:00,1.6118,1.6122,1.6118,1.6119,136300000.0
2005-09-09 08:01:00,1.6118,1.6118,1.6114,1.6117,136300000.0
2005-09-09 08:02:00,1.6116,1.6118,1.6112,1.6114,136300000.0
2005-09-09 08:03:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2005-09-09 08:04:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2005-09-09 08:05:00,1.6115,1.6116,1.6112,1.6114,136300000.0
2005-09-09 08:06:00,1.6116,1.6119,1.6114,1.6117,136300000.0
2005-09-09 08:07:00,1.6118,1.612,1.6116,1.6118,136300000.0
2005-09-09 08:08:00,1.6119,1.6123,1.6119,1.6121,136300000.0
2005-09-09 08:09:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-09-09 08:10:00,1.612,1.612,1.6115,1.6116,136300000.0
2005-09-09 08:11:00,1.6117,1.6123,1.6117,1.612,136300000.0
2005-09-09 08:12:00,1.6119,1.612,1.6115,1.6117,136300000.0
2005-09-09 08:13:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2005-09-09 08:14:00,1.6116,1.6118,1.6113,1.6115,136300000.0
2005-09-09 08:15:00,1.6116,1.6119,1.6115,1.6117,136300000.0
2005-09-09 08:16:00,1.6116,1.6118,1.6114,1.6114,136300000.0
2005-09-09 08:17:00,1.6113,1.6116,1.6111,1.6112,136300000.0
2005-09-09 08:18:00,1.6111,1.6112,1.6109,1.6111,136300000.0
2005-09-09 08:19:00,1.611,1.611,1.6108,1.6109,136300000.0
2005-09-09 08:20:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-09-09 08:21:00,1.6109,1.6111,1.6109,1.6109,136300000.0
2005-09-09 08:22:00,1.611,1.6111,1.6109,1.611,136300000.0
2005-09-09 08:23:00,1.6109,1.6111,1.6106,1.6107,136300000.0
2005-09-09 08:24:00,1.6106,1.6107,1.6105,1.6106,136300000.0
2005-09-09 08:25:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2005-09-09 08:26:00,1.6107,1.6108,1.6105,1.6106,136300000.0
2005-09-09 08:27:00,1.6107,1.6113,1.6107,1.6113,136300000.0
2005-09-09 08:28:00,1.6112,1.6113,1.6111,1.6112,136300000.0
2005-09-09 08:29:00,1.6111,1.6115,1.6109,1.6109,136300000.0
2005-09-09 08:30:00,1.6111,1.6112,1.6108,1.6112,136300000.0
2005-09-09 08:31:00,1.6111,1.6115,1.6108,1.6109,136300000.0
2005-09-09 08:32:00,1.6111,1.6111,1.6107,1.6109,136300000.0
2005-09-09 08:33:00,1.611,1.6113,1.611,1.6112,136300000.0
2005-09-09 08:34:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-09-09 08:35:00,1.611,1.6114,1.611,1.6114,136300000.0
2005-09-09 08:36:00,1.6113,1.6116,1.6111,1.6116,136300000.0
2005-09-09 08:37:00,1.6117,1.6119,1.6115,1.6117,136300000.0
2005-09-09 08:38:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-09-09 08:39:00,1.6114,1.6117,1.6113,1.6117,136300000.0
2005-09-09 08:40:00,1.6116,1.6118,1.6112,1.6112,136300000.0
2005-09-09 08:41:00,1.6113,1.6115,1.6112,1.6114,136300000.0
2005-09-09 08:42:00,1.6112,1.6113,1.6108,1.6109,136300000.0
2005-09-09 08:43:00,1.6108,1.6109,1.6106,1.6107,136300000.0
2005-09-09 08:44:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2005-09-09 08:45:00,1.6103,1.6105,1.6101,1.6101,136300000.0
2005-09-09 08:46:00,1.6103,1.6106,1.6101,1.6106,136300000.0
2005-09-09 08:47:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2005-09-09 08:48:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-09-09 08:49:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-09-09 08:50:00,1.6109,1.6113,1.6109,1.6111,136300000.0
2005-09-09 08:51:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-09-09 08:52:00,1.611,1.6112,1.6108,1.6109,136300000.0
2005-09-09 08:53:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-09-09 08:54:00,1.6106,1.6108,1.6103,1.6105,136300000.0
2005-09-09 08:55:00,1.6104,1.6107,1.6103,1.6103,136300000.0
2005-09-09 08:56:00,1.6104,1.6104,1.6098,1.6098,136300000.0
2005-09-09 08:57:00,1.6097,1.6097,1.6092,1.6094,136300000.0
2005-09-09 08:58:00,1.6096,1.6096,1.609,1.6092,136300000.0
2005-09-09 08:59:00,1.6091,1.6093,1.6089,1.609,136300000.0
2005-09-09 09:00:00,1.6092,1.6092,1.608,1.6082,136300000.0
2005-09-09 09:01:00,1.6083,1.6085,1.608,1.608,136300000.0
2005-09-09 09:02:00,1.6081,1.6084,1.608,1.6082,136300000.0
2005-09-09 09:03:00,1.6081,1.6083,1.6081,1.6082,136300000.0
2005-09-09 09:04:00,1.6083,1.6087,1.6081,1.6087,136300000.0
2005-09-09 09:05:00,1.6088,1.6088,1.6082,1.6086,136300000.0
2005-09-09 09:06:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2005-09-09 09:07:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2005-09-09 09:08:00,1.6083,1.6088,1.6083,1.6088,136300000.0
2005-09-09 09:09:00,1.6086,1.6086,1.6073,1.6075,136300000.0
2005-09-09 09:10:00,1.6076,1.608,1.6071,1.6071,136300000.0
2005-09-09 09:11:00,1.6079,1.6079,1.6072,1.6077,136300000.0
2005-09-09 09:12:00,1.6076,1.6078,1.6073,1.6075,136300000.0
2005-09-09 09:13:00,1.6074,1.6076,1.6073,1.6076,136300000.0
2005-09-09 09:14:00,1.6073,1.6075,1.6073,1.6073,136300000.0
2005-09-09 09:15:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2005-09-09 09:16:00,1.6075,1.6079,1.6073,1.6075,136300000.0
2005-09-09 09:17:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2005-09-09 09:18:00,1.6075,1.6078,1.6074,1.6076,136300000.0
2005-09-09 09:19:00,1.6078,1.608,1.6077,1.6079,136300000.0
2005-09-09 09:20:00,1.608,1.608,1.6074,1.6078,136300000.0
2005-09-09 09:21:00,1.6076,1.6077,1.6075,1.6075,136300000.0
2005-09-09 09:22:00,1.6077,1.6077,1.6073,1.6074,136300000.0
2005-09-09 09:23:00,1.6075,1.6078,1.6074,1.6077,136300000.0
2005-09-09 09:24:00,1.6078,1.6078,1.6074,1.6075,136300000.0
2005-09-09 09:25:00,1.6074,1.6078,1.6074,1.6075,136300000.0
2005-09-09 09:26:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-09-09 09:27:00,1.6079,1.6081,1.6077,1.6079,136300000.0
2005-09-09 09:28:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2005-09-09 09:29:00,1.608,1.608,1.6078,1.6079,136300000.0
2005-09-09 09:30:00,1.6078,1.608,1.6078,1.6078,136300000.0
2005-09-09 09:31:00,1.6074,1.6075,1.6072,1.6074,136300000.0
2005-09-09 09:32:00,1.6073,1.6074,1.607,1.6074,136300000.0
2005-09-09 09:33:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2005-09-09 09:34:00,1.607,1.6074,1.607,1.6074,136300000.0
2005-09-09 09:35:00,1.6073,1.6079,1.6073,1.6078,136300000.0
2005-09-09 09:36:00,1.6077,1.6084,1.6077,1.6084,136300000.0
2005-09-09 09:37:00,1.6081,1.6086,1.6081,1.6083,136300000.0
2005-09-09 09:38:00,1.6084,1.6084,1.608,1.6081,136300000.0
2005-09-09 09:39:00,1.6083,1.6083,1.608,1.6082,136300000.0
2005-09-09 09:40:00,1.6081,1.6082,1.6079,1.6079,136300000.0
2005-09-09 09:41:00,1.608,1.608,1.6076,1.6079,136300000.0
2005-09-09 09:42:00,1.608,1.6081,1.6078,1.6078,136300000.0
2005-09-09 09:43:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-09-09 09:44:00,1.6078,1.608,1.6077,1.6077,136300000.0
2005-09-09 09:45:00,1.6078,1.6078,1.6076,1.6078,136300000.0
2005-09-09 09:46:00,1.6076,1.6076,1.6071,1.6073,136300000.0
2005-09-09 09:47:00,1.6071,1.6081,1.607,1.6081,136300000.0
2005-09-09 09:48:00,1.6083,1.6086,1.6082,1.6084,136300000.0
2005-09-09 09:49:00,1.6085,1.6086,1.6083,1.6085,136300000.0
2005-09-09 09:50:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2005-09-09 09:51:00,1.6087,1.6089,1.6083,1.6085,136300000.0
2005-09-09 09:52:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-09-09 09:53:00,1.6082,1.6086,1.6082,1.6083,136300000.0
2005-09-09 09:54:00,1.6084,1.6084,1.608,1.608,136300000.0
2005-09-09 09:55:00,1.6079,1.6084,1.6079,1.608,136300000.0
2005-09-09 09:56:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2005-09-09 09:57:00,1.608,1.6085,1.608,1.6085,136300000.0
2005-09-09 09:58:00,1.6084,1.6086,1.6081,1.6081,136300000.0
2005-09-09 09:59:00,1.6082,1.6084,1.6081,1.6082,136300000.0
2005-09-09 10:00:00,1.6081,1.6088,1.608,1.6081,136300000.0
2005-09-09 10:01:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-09-09 10:02:00,1.6082,1.6084,1.6081,1.6083,136300000.0
2005-09-09 10:03:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2005-09-09 10:04:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-09-09 10:05:00,1.6082,1.6084,1.6081,1.6083,136300000.0
2005-09-09 10:06:00,1.6082,1.6083,1.608,1.6081,136300000.0
2005-09-09 10:07:00,1.6082,1.6084,1.6079,1.608,136300000.0
2005-09-09 10:08:00,1.6081,1.6081,1.6078,1.6081,136300000.0
2005-09-09 10:09:00,1.608,1.6081,1.6079,1.6079,136300000.0
2005-09-09 10:10:00,1.608,1.6082,1.6079,1.6082,136300000.0
2005-09-09 10:12:00,1.6081,1.6082,1.6078,1.6078,136300000.0
2005-09-09 10:13:00,1.6079,1.6085,1.6078,1.6085,136300000.0
2005-09-09 10:14:00,1.6086,1.6086,1.608,1.608,136300000.0
2005-09-09 10:15:00,1.6079,1.6085,1.6079,1.6085,136300000.0
2005-09-09 10:16:00,1.6084,1.6085,1.6082,1.6085,136300000.0
2005-09-09 10:17:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2005-09-09 10:18:00,1.6082,1.6083,1.6082,1.6082,136300000.0
2005-09-09 10:19:00,1.6081,1.6084,1.6081,1.6082,136300000.0
2005-09-09 10:20:00,1.6083,1.6084,1.6082,1.6082,136300000.0
2005-09-09 10:21:00,1.6083,1.6087,1.6083,1.6087,136300000.0
2005-09-09 10:22:00,1.6089,1.609,1.6086,1.6087,136300000.0
2005-09-09 10:23:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2005-09-09 10:24:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2005-09-09 10:25:00,1.6088,1.609,1.6087,1.6088,136300000.0
2005-09-09 10:26:00,1.6091,1.6091,1.6082,1.6082,136300000.0
2005-09-09 10:27:00,1.6083,1.6089,1.6083,1.6088,136300000.0
2005-09-09 10:28:00,1.6087,1.6087,1.6084,1.6087,136300000.0
2005-09-09 10:29:00,1.6086,1.6088,1.6081,1.6084,136300000.0
2005-09-09 10:30:00,1.6083,1.6086,1.608,1.6086,136300000.0
2005-09-09 10:31:00,1.6087,1.6087,1.608,1.6082,136300000.0
2005-09-09 10:32:00,1.6083,1.6083,1.6082,1.6083,136300000.0
2005-09-09 10:33:00,1.6084,1.6087,1.6083,1.6084,136300000.0
2005-09-09 10:34:00,1.6083,1.6085,1.6083,1.6084,136300000.0
2005-09-09 10:35:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2005-09-09 10:36:00,1.6086,1.6086,1.6082,1.6083,136300000.0
2005-09-09 10:38:00,1.6082,1.6085,1.6081,1.6084,136300000.0
2005-09-09 10:39:00,1.6085,1.609,1.6085,1.6089,136300000.0
2005-09-09 10:40:00,1.6088,1.6088,1.6083,1.6087,136300000.0
2005-09-09 10:41:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-09-09 10:42:00,1.6089,1.609,1.6089,1.6089,136300000.0
2005-09-09 10:43:00,1.6087,1.6088,1.6085,1.6085,136300000.0
2005-09-09 10:44:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-09-09 10:45:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-09-09 10:46:00,1.6089,1.6089,1.6085,1.6085,136300000.0
2005-09-09 10:47:00,1.6084,1.6085,1.6082,1.6082,136300000.0
2005-09-09 10:48:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-09-09 10:49:00,1.6084,1.6087,1.6082,1.6085,136300000.0
2005-09-09 10:50:00,1.6084,1.6087,1.6083,1.6084,136300000.0
2005-09-09 10:51:00,1.6086,1.6087,1.6082,1.6085,136300000.0
2005-09-09 10:52:00,1.6084,1.6085,1.6084,1.6084,136300000.0
2005-09-09 10:53:00,1.6085,1.6085,1.6078,1.608,136300000.0
2005-09-09 10:54:00,1.6079,1.608,1.6072,1.6074,136300000.0
2005-09-09 10:55:00,1.6075,1.6077,1.6074,1.6075,136300000.0
2005-09-09 10:56:00,1.6074,1.6077,1.6072,1.6075,136300000.0
2005-09-09 10:57:00,1.6076,1.608,1.6072,1.6075,136300000.0
2005-09-09 10:58:00,1.6073,1.6075,1.607,1.607,136300000.0
2005-09-09 10:59:00,1.6069,1.6069,1.6057,1.606,136300000.0
2005-09-09 11:00:00,1.6059,1.6065,1.6057,1.606,136300000.0
2005-09-09 11:01:00,1.6063,1.6067,1.6062,1.6067,136300000.0
2005-09-09 11:02:00,1.6068,1.6071,1.6064,1.6065,136300000.0
2005-09-09 11:03:00,1.6066,1.6067,1.6059,1.6064,136300000.0
2005-09-09 11:04:00,1.6065,1.6065,1.6055,1.606,136300000.0
2005-09-09 11:05:00,1.6058,1.6066,1.6058,1.606,136300000.0
2005-09-09 11:06:00,1.6059,1.6061,1.6055,1.6058,136300000.0
2005-09-09 11:07:00,1.6057,1.606,1.6057,1.6057,136300000.0
2005-09-09 11:08:00,1.6059,1.606,1.6052,1.6056,136300000.0
2005-09-09 11:09:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-09-09 11:10:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2005-09-09 11:11:00,1.6058,1.6062,1.6058,1.6059,136300000.0
2005-09-09 11:12:00,1.606,1.6061,1.606,1.606,136300000.0
2005-09-09 11:13:00,1.6059,1.6059,1.605,1.6054,136300000.0
2005-09-09 11:14:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-09-09 11:15:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-09-09 11:16:00,1.6052,1.6054,1.6051,1.6052,136300000.0
2005-09-09 11:17:00,1.6053,1.6053,1.6051,1.6052,136300000.0
2005-09-09 11:18:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2005-09-09 11:19:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2005-09-09 11:20:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-09-09 11:21:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-09-09 11:22:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-09-09 11:23:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-09-09 11:24:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-09-09 11:25:00,1.6055,1.6055,1.605,1.6054,136300000.0
2005-09-09 11:26:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-09-09 11:27:00,1.6053,1.6057,1.6052,1.6057,136300000.0
2005-09-09 11:28:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-09-09 11:29:00,1.6055,1.6057,1.6055,1.6057,136300000.0
2005-09-09 11:30:00,1.6056,1.6059,1.6054,1.6059,136300000.0
2005-09-09 11:31:00,1.6062,1.6062,1.6057,1.6059,136300000.0
2005-09-09 11:32:00,1.606,1.6062,1.6058,1.6062,136300000.0
2005-09-09 11:33:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-09-09 11:34:00,1.6063,1.6065,1.6059,1.6059,136300000.0
2005-09-09 11:35:00,1.606,1.6067,1.606,1.6067,136300000.0
2005-09-09 11:36:00,1.6066,1.6067,1.6062,1.6062,136300000.0
2005-09-09 11:37:00,1.6063,1.6066,1.6062,1.6064,136300000.0
2005-09-09 11:38:00,1.6065,1.6067,1.6061,1.6062,136300000.0
2005-09-09 11:39:00,1.6061,1.6063,1.6059,1.6063,136300000.0
2005-09-09 11:40:00,1.6064,1.6064,1.6058,1.606,136300000.0
2005-09-09 11:41:00,1.6061,1.6063,1.6061,1.6062,136300000.0
2005-09-09 11:42:00,1.6061,1.6062,1.6057,1.6059,136300000.0
2005-09-09 11:43:00,1.6058,1.6061,1.6056,1.6056,136300000.0
2005-09-09 11:44:00,1.6057,1.6062,1.6057,1.6061,136300000.0
2005-09-09 11:45:00,1.6062,1.6064,1.606,1.6063,136300000.0
2005-09-09 11:46:00,1.6062,1.6064,1.6059,1.6063,136300000.0
2005-09-09 11:47:00,1.6062,1.6064,1.6061,1.6063,136300000.0
2005-09-09 11:48:00,1.6064,1.6067,1.6061,1.6067,136300000.0
2005-09-09 11:49:00,1.6066,1.6069,1.6063,1.6065,136300000.0
2005-09-09 11:50:00,1.6064,1.6071,1.6064,1.6066,136300000.0
2005-09-09 11:51:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-09-09 11:52:00,1.6066,1.6067,1.6064,1.6067,136300000.0
2005-09-09 11:53:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-09-09 11:54:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-09-09 11:55:00,1.6064,1.6067,1.6063,1.6065,136300000.0
2005-09-09 11:56:00,1.6064,1.6072,1.6064,1.6068,136300000.0
2005-09-09 11:57:00,1.6069,1.6071,1.6067,1.607,136300000.0
2005-09-09 11:58:00,1.6071,1.6071,1.6065,1.6071,136300000.0
2005-09-09 11:59:00,1.607,1.6071,1.6063,1.6071,136300000.0
2005-09-09 12:00:00,1.6069,1.6072,1.6068,1.6069,136300000.0
2005-09-09 12:01:00,1.6072,1.6072,1.6068,1.6068,136300000.0
2005-09-09 12:02:00,1.607,1.607,1.6067,1.6067,136300000.0
2005-09-09 12:03:00,1.6068,1.6068,1.6065,1.6067,136300000.0
2005-09-09 12:04:00,1.6065,1.6067,1.6064,1.6065,136300000.0
2005-09-09 12:05:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2005-09-09 12:06:00,1.6067,1.607,1.6065,1.607,136300000.0
2005-09-09 12:07:00,1.6074,1.6074,1.6069,1.6069,136300000.0
2005-09-09 12:08:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-09-09 12:09:00,1.6067,1.6068,1.6066,1.6068,136300000.0
2005-09-09 12:10:00,1.6067,1.6067,1.6066,1.6066,136300000.0
2005-09-09 12:11:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-09-09 12:12:00,1.6066,1.6067,1.6066,1.6067,136300000.0
2005-09-09 12:13:00,1.6066,1.607,1.6065,1.6069,136300000.0
2005-09-09 12:14:00,1.6068,1.607,1.6068,1.607,136300000.0
2005-09-09 12:15:00,1.6069,1.607,1.6069,1.607,136300000.0
2005-09-09 12:16:00,1.6071,1.6072,1.607,1.607,136300000.0
2005-09-09 12:17:00,1.6069,1.6069,1.6067,1.6068,136300000.0
2005-09-09 12:18:00,1.6067,1.6069,1.6065,1.6067,136300000.0
2005-09-09 12:19:00,1.6068,1.6072,1.6068,1.6071,136300000.0
2005-09-09 12:20:00,1.607,1.6071,1.607,1.607,136300000.0
2005-09-09 12:21:00,1.6067,1.6067,1.6066,1.6067,136300000.0
2005-09-09 12:22:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-09-09 12:23:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2005-09-09 12:24:00,1.6062,1.6065,1.6061,1.6064,136300000.0
2005-09-09 12:25:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-09-09 12:26:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-09-09 12:27:00,1.6061,1.6062,1.606,1.6061,136300000.0
2005-09-09 12:28:00,1.606,1.6064,1.606,1.6064,136300000.0
2005-09-09 12:29:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2005-09-09 12:30:00,1.6065,1.6067,1.6065,1.6065,136300000.0
2005-09-09 12:31:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2005-09-09 12:32:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2005-09-09 12:33:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-09-09 12:34:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2005-09-09 12:35:00,1.6067,1.6067,1.6066,1.6067,136300000.0
2005-09-09 12:36:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2005-09-09 12:37:00,1.6067,1.6067,1.6066,1.6067,136300000.0
2005-09-09 12:38:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2005-09-09 12:39:00,1.6066,1.6069,1.6065,1.6069,136300000.0
2005-09-09 12:40:00,1.6068,1.6068,1.6064,1.6067,136300000.0
2005-09-09 12:41:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-09-09 12:42:00,1.6069,1.6073,1.6068,1.607,136300000.0
2005-09-09 12:43:00,1.6072,1.6072,1.6068,1.6068,136300000.0
2005-09-09 12:44:00,1.6071,1.6071,1.6067,1.6069,136300000.0
2005-09-09 12:45:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-09-09 12:46:00,1.6072,1.6072,1.607,1.607,136300000.0
2005-09-09 12:47:00,1.6069,1.6072,1.6067,1.6068,136300000.0
2005-09-09 12:48:00,1.6067,1.6067,1.6065,1.6067,136300000.0
2005-09-09 12:49:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-09-09 12:50:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2005-09-09 12:51:00,1.6065,1.6066,1.6061,1.6061,136300000.0
2005-09-09 12:52:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-09-09 12:53:00,1.606,1.6064,1.6059,1.6063,136300000.0
2005-09-09 12:54:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2005-09-09 12:55:00,1.6062,1.6062,1.606,1.6061,136300000.0
2005-09-09 12:56:00,1.606,1.606,1.606,1.606,136300000.0
2005-09-09 12:57:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2005-09-09 12:58:00,1.6062,1.6062,1.606,1.6062,136300000.0
2005-09-09 12:59:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2005-09-09 13:00:00,1.6058,1.6063,1.6058,1.6063,136300000.0
2005-09-09 13:01:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-09-09 13:02:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2005-09-09 13:03:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2005-09-09 13:04:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2005-09-09 13:05:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2005-09-09 13:06:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2005-09-09 13:07:00,1.6062,1.6072,1.6062,1.6071,136300000.0
2005-09-09 13:08:00,1.607,1.607,1.6064,1.6065,136300000.0
2005-09-09 13:09:00,1.6063,1.6064,1.6061,1.6062,136300000.0
2005-09-09 13:10:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-09-09 13:11:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-09-09 13:12:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2005-09-09 13:13:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-09-09 13:14:00,1.6059,1.606,1.6056,1.6057,136300000.0
2005-09-09 13:15:00,1.6059,1.606,1.6053,1.6055,136300000.0
2005-09-09 13:16:00,1.6054,1.6055,1.605,1.6051,136300000.0
2005-09-09 13:17:00,1.605,1.606,1.605,1.6055,136300000.0
2005-09-09 13:18:00,1.6057,1.6059,1.6054,1.6055,136300000.0
2005-09-09 13:19:00,1.6054,1.6055,1.605,1.605,136300000.0
2005-09-09 13:20:00,1.6051,1.6054,1.605,1.6054,136300000.0
2005-09-09 13:21:00,1.6053,1.6055,1.6051,1.6052,136300000.0
2005-09-09 13:22:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2005-09-09 13:23:00,1.6052,1.6055,1.6049,1.605,136300000.0
2005-09-09 13:24:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-09-09 13:25:00,1.6053,1.6057,1.6049,1.6057,136300000.0
2005-09-09 13:26:00,1.6059,1.6059,1.6053,1.6053,136300000.0
2005-09-09 13:27:00,1.6054,1.6055,1.605,1.6053,136300000.0
2005-09-09 13:28:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-09-09 13:29:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-09-09 13:30:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-09-09 13:31:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-09-09 13:32:00,1.6054,1.606,1.6054,1.606,136300000.0
2005-09-09 13:33:00,1.6059,1.6059,1.605,1.605,136300000.0
2005-09-09 13:34:00,1.6051,1.6057,1.6051,1.6057,136300000.0
2005-09-09 13:35:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2005-09-09 13:36:00,1.6058,1.606,1.6056,1.606,136300000.0
2005-09-09 13:37:00,1.6062,1.6064,1.6059,1.606,136300000.0
2005-09-09 13:38:00,1.6059,1.6061,1.6055,1.6055,136300000.0
2005-09-09 13:39:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-09-09 13:40:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-09-09 13:41:00,1.6053,1.6054,1.6051,1.6051,136300000.0
2005-09-09 13:42:00,1.605,1.6058,1.605,1.6052,136300000.0
2005-09-09 13:43:00,1.605,1.6055,1.6049,1.6053,136300000.0
2005-09-09 13:44:00,1.6052,1.6055,1.6051,1.6052,136300000.0
2005-09-09 13:45:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2005-09-09 13:46:00,1.6048,1.6049,1.6045,1.6047,136300000.0
2005-09-09 13:47:00,1.6046,1.6052,1.6046,1.6049,136300000.0
2005-09-09 13:48:00,1.6051,1.6051,1.6048,1.6049,136300000.0
2005-09-09 13:49:00,1.605,1.6055,1.6049,1.6055,136300000.0
2005-09-09 13:50:00,1.6054,1.6054,1.6048,1.6049,136300000.0
2005-09-09 13:51:00,1.6052,1.6054,1.6049,1.6052,136300000.0
2005-09-09 13:52:00,1.6051,1.6055,1.6051,1.6051,136300000.0
2005-09-09 13:53:00,1.6052,1.6053,1.605,1.6051,136300000.0
2005-09-09 13:54:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-09-09 13:55:00,1.6051,1.6052,1.6048,1.6048,136300000.0
2005-09-09 13:56:00,1.6049,1.6052,1.6048,1.605,136300000.0
2005-09-09 13:57:00,1.6049,1.605,1.6041,1.6043,136300000.0
2005-09-09 13:58:00,1.6044,1.6049,1.6042,1.6046,136300000.0
2005-09-09 13:59:00,1.6047,1.6049,1.6047,1.6048,136300000.0
2005-09-09 14:00:00,1.6047,1.6049,1.6046,1.6048,136300000.0
2005-09-09 14:01:00,1.6047,1.6051,1.6047,1.6051,136300000.0
2005-09-09 14:02:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-09-09 14:03:00,1.6052,1.6054,1.6046,1.6054,136300000.0
2005-09-09 14:04:00,1.6053,1.6053,1.6048,1.6051,136300000.0
2005-09-09 14:05:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-09-09 14:06:00,1.6051,1.6053,1.605,1.6051,136300000.0
2005-09-09 14:07:00,1.605,1.6057,1.605,1.6051,136300000.0
2005-09-09 14:08:00,1.6052,1.6053,1.6048,1.6051,136300000.0
2005-09-09 14:09:00,1.6048,1.6054,1.6048,1.6054,136300000.0
2005-09-09 14:10:00,1.6055,1.6056,1.6051,1.6053,136300000.0
2005-09-09 14:11:00,1.6054,1.6054,1.6049,1.6049,136300000.0
2005-09-09 14:12:00,1.605,1.6054,1.6049,1.6053,136300000.0
2005-09-09 14:13:00,1.6052,1.6062,1.6052,1.6061,136300000.0
2005-09-09 14:14:00,1.6059,1.6065,1.6058,1.6064,136300000.0
2005-09-09 14:15:00,1.606,1.6062,1.6056,1.6057,136300000.0
2005-09-09 14:16:00,1.6055,1.6061,1.6053,1.6055,136300000.0
2005-09-09 14:17:00,1.6054,1.6054,1.605,1.6051,136300000.0
2005-09-09 14:18:00,1.6049,1.6051,1.6047,1.605,136300000.0
2005-09-09 14:19:00,1.6049,1.605,1.6046,1.6047,136300000.0
2005-09-09 14:20:00,1.6048,1.6048,1.6039,1.6042,136300000.0
2005-09-09 14:21:00,1.6041,1.6045,1.6039,1.6042,136300000.0
2005-09-09 14:22:00,1.6041,1.6042,1.6038,1.604,136300000.0
2005-09-09 14:23:00,1.6041,1.6041,1.6036,1.6037,136300000.0
2005-09-09 14:24:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-09-09 14:25:00,1.6035,1.6039,1.6032,1.6038,136300000.0
2005-09-09 14:26:00,1.6036,1.6041,1.603,1.6032,136300000.0
2005-09-09 14:27:00,1.6031,1.6036,1.6031,1.6033,136300000.0
2005-09-09 14:28:00,1.6035,1.6037,1.6032,1.6035,136300000.0
2005-09-09 14:29:00,1.6034,1.6035,1.6026,1.6027,136300000.0
2005-09-09 14:30:00,1.6028,1.6038,1.6027,1.6033,136300000.0
2005-09-09 14:31:00,1.6032,1.6039,1.6031,1.6037,136300000.0
2005-09-09 14:32:00,1.6037,1.6041,1.6035,1.604,136300000.0
2005-09-09 14:33:00,1.6039,1.604,1.6035,1.6038,136300000.0
2005-09-09 14:34:00,1.6037,1.6044,1.6037,1.6039,136300000.0
2005-09-09 14:35:00,1.6038,1.6041,1.6033,1.6038,136300000.0
2005-09-09 14:36:00,1.6039,1.6041,1.6037,1.6038,136300000.0
2005-09-09 14:37:00,1.6037,1.6041,1.6036,1.6039,136300000.0
2005-09-09 14:38:00,1.604,1.6041,1.6036,1.6041,136300000.0
2005-09-09 14:39:00,1.6043,1.6043,1.6037,1.6038,136300000.0
2005-09-09 14:40:00,1.6037,1.6038,1.6034,1.6038,136300000.0
2005-09-09 14:41:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-09-09 14:42:00,1.6038,1.6041,1.6037,1.6037,136300000.0
2005-09-09 14:43:00,1.6038,1.604,1.6035,1.6036,136300000.0
2005-09-09 14:44:00,1.6037,1.6045,1.6037,1.6044,136300000.0
2005-09-09 14:45:00,1.6045,1.6049,1.6043,1.6047,136300000.0
2005-09-09 14:46:00,1.6046,1.6047,1.6044,1.6044,136300000.0
2005-09-09 14:47:00,1.6043,1.6045,1.6041,1.6044,136300000.0
2005-09-09 14:48:00,1.6045,1.6046,1.6041,1.6046,136300000.0
2005-09-09 14:49:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2005-09-09 14:50:00,1.6046,1.6047,1.6042,1.6046,136300000.0
2005-09-09 14:51:00,1.6044,1.6047,1.6044,1.6044,136300000.0
2005-09-09 14:52:00,1.6045,1.6051,1.6044,1.6049,136300000.0
2005-09-09 14:53:00,1.605,1.6051,1.6049,1.6051,136300000.0
2005-09-09 14:54:00,1.605,1.6054,1.6048,1.6051,136300000.0
2005-09-09 14:55:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2005-09-09 14:56:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-09-09 14:57:00,1.6048,1.6052,1.6045,1.6048,136300000.0
2005-09-09 14:58:00,1.6047,1.6049,1.6045,1.6045,136300000.0
2005-09-09 14:59:00,1.6046,1.6048,1.6043,1.6046,136300000.0
2005-09-09 15:00:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2005-09-09 15:01:00,1.6046,1.6053,1.6046,1.6053,136300000.0
2005-09-09 15:02:00,1.6052,1.6053,1.6048,1.6051,136300000.0
2005-09-09 15:03:00,1.6052,1.6055,1.6049,1.6051,136300000.0
2005-09-09 15:04:00,1.6052,1.6059,1.6051,1.6054,136300000.0
2005-09-09 15:05:00,1.6055,1.6058,1.6052,1.6055,136300000.0
2005-09-09 15:06:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2005-09-09 15:07:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2005-09-09 15:08:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-09-09 15:09:00,1.6055,1.6061,1.6055,1.6058,136300000.0
2005-09-09 15:10:00,1.6057,1.606,1.6056,1.6059,136300000.0
2005-09-09 15:11:00,1.606,1.606,1.6054,1.6054,136300000.0
2005-09-09 15:12:00,1.6053,1.6054,1.6048,1.6048,136300000.0
2005-09-09 15:13:00,1.6049,1.6051,1.6048,1.6051,136300000.0
2005-09-09 15:14:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2005-09-09 15:15:00,1.605,1.6054,1.6049,1.6049,136300000.0
2005-09-09 15:16:00,1.6048,1.6051,1.6048,1.6049,136300000.0
2005-09-09 15:17:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2005-09-09 15:18:00,1.6048,1.6056,1.6047,1.6052,136300000.0
2005-09-09 15:19:00,1.6051,1.6052,1.6046,1.6047,136300000.0
2005-09-09 15:20:00,1.6046,1.6047,1.6042,1.6046,136300000.0
2005-09-09 15:21:00,1.6047,1.6049,1.6044,1.6044,136300000.0
2005-09-09 15:22:00,1.6045,1.6048,1.6044,1.6046,136300000.0
2005-09-09 15:23:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2005-09-09 15:24:00,1.6047,1.6047,1.6042,1.6042,136300000.0
2005-09-09 15:25:00,1.6041,1.6044,1.6041,1.6043,136300000.0
2005-09-09 15:26:00,1.6044,1.6046,1.6039,1.6042,136300000.0
2005-09-09 15:27:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-09-09 15:28:00,1.6043,1.6047,1.6035,1.604,136300000.0
2005-09-09 15:29:00,1.6039,1.604,1.6035,1.6038,136300000.0
2005-09-09 15:30:00,1.6037,1.6041,1.6035,1.6037,136300000.0
2005-09-09 15:31:00,1.6038,1.6043,1.6035,1.6043,136300000.0
2005-09-09 15:32:00,1.6039,1.6042,1.6038,1.6041,136300000.0
2005-09-09 15:33:00,1.6042,1.6043,1.6031,1.6037,136300000.0
2005-09-09 15:34:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-09-09 15:35:00,1.6039,1.6046,1.6039,1.6046,136300000.0
2005-09-09 15:36:00,1.6047,1.6049,1.6041,1.6047,136300000.0
2005-09-09 15:37:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2005-09-09 15:38:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-09-09 15:39:00,1.6043,1.6046,1.6043,1.6043,136300000.0
2005-09-09 15:40:00,1.6045,1.6046,1.6043,1.6044,136300000.0
2005-09-09 15:41:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-09-09 15:42:00,1.6041,1.6041,1.6035,1.6037,136300000.0
2005-09-09 15:43:00,1.6038,1.604,1.6035,1.6036,136300000.0
2005-09-09 15:44:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2005-09-09 15:45:00,1.6036,1.6044,1.6036,1.6043,136300000.0
2005-09-09 15:46:00,1.6044,1.6046,1.6043,1.6045,136300000.0
2005-09-09 15:47:00,1.6045,1.6045,1.6039,1.6039,136300000.0
2005-09-09 15:48:00,1.604,1.6041,1.6037,1.6037,136300000.0
2005-09-09 15:49:00,1.6036,1.6043,1.6036,1.6039,136300000.0
2005-09-09 15:50:00,1.604,1.6043,1.604,1.6042,136300000.0
2005-09-09 15:51:00,1.604,1.6044,1.604,1.604,136300000.0
2005-09-09 15:52:00,1.6041,1.6041,1.6039,1.6041,136300000.0
2005-09-09 15:53:00,1.6042,1.6043,1.6038,1.6039,136300000.0
2005-09-09 15:54:00,1.6038,1.6039,1.6036,1.6037,136300000.0
2005-09-09 15:55:00,1.6039,1.6043,1.6038,1.6039,136300000.0
2005-09-09 15:56:00,1.604,1.6044,1.604,1.6042,136300000.0
2005-09-09 15:57:00,1.6043,1.6043,1.6038,1.604,136300000.0
2005-09-09 15:58:00,1.6043,1.6044,1.6037,1.6038,136300000.0
2005-09-09 15:59:00,1.604,1.6042,1.6035,1.6035,136300000.0
2005-09-09 16:00:00,1.6034,1.604,1.6034,1.6039,136300000.0
2005-09-09 16:01:00,1.6038,1.6038,1.6033,1.6037,136300000.0
2005-09-09 16:02:00,1.6034,1.6038,1.6034,1.6036,136300000.0
2005-09-09 16:03:00,1.6035,1.6038,1.6026,1.603,136300000.0
2005-09-09 16:04:00,1.6032,1.604,1.603,1.6038,136300000.0
2005-09-09 16:05:00,1.6037,1.604,1.6033,1.6039,136300000.0
2005-09-09 16:06:00,1.6038,1.604,1.6034,1.6037,136300000.0
2005-09-09 16:07:00,1.6038,1.604,1.6034,1.6039,136300000.0
2005-09-09 16:08:00,1.6038,1.6043,1.6038,1.6042,136300000.0
2005-09-09 16:09:00,1.6043,1.6043,1.6039,1.6041,136300000.0
2005-09-09 16:10:00,1.604,1.604,1.6037,1.6039,136300000.0
2005-09-09 16:11:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-09-09 16:12:00,1.6043,1.6049,1.6041,1.6046,136300000.0
2005-09-09 16:13:00,1.6047,1.6047,1.6042,1.6042,136300000.0
2005-09-09 16:14:00,1.6044,1.6045,1.6044,1.6044,136300000.0
2005-09-09 16:15:00,1.6043,1.6044,1.6041,1.6043,136300000.0
2005-09-09 16:16:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2005-09-09 16:18:00,1.6046,1.6048,1.6045,1.6046,136300000.0
2005-09-09 16:19:00,1.6047,1.6047,1.6044,1.6047,136300000.0
2005-09-09 16:20:00,1.6046,1.6046,1.604,1.6041,136300000.0
2005-09-09 16:21:00,1.604,1.6042,1.6036,1.6038,136300000.0
2005-09-09 16:22:00,1.6037,1.6042,1.6037,1.6039,136300000.0
2005-09-09 16:23:00,1.6041,1.6043,1.6036,1.6043,136300000.0
2005-09-09 16:24:00,1.6042,1.6045,1.6037,1.6042,136300000.0
2005-09-09 16:25:00,1.6043,1.6043,1.6035,1.6038,136300000.0
2005-09-09 16:26:00,1.6037,1.6041,1.6034,1.604,136300000.0
2005-09-09 16:27:00,1.6041,1.6042,1.6037,1.604,136300000.0
2005-09-09 16:28:00,1.6038,1.6041,1.6036,1.6037,136300000.0
2005-09-09 16:29:00,1.6038,1.6042,1.6037,1.6039,136300000.0
2005-09-09 16:30:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-09-09 16:31:00,1.6042,1.6045,1.6041,1.6042,136300000.0
2005-09-09 16:32:00,1.604,1.6041,1.6037,1.6037,136300000.0
2005-09-09 16:33:00,1.6038,1.6045,1.6038,1.6043,136300000.0
2005-09-09 16:34:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-09-09 16:35:00,1.6037,1.604,1.6037,1.604,136300000.0
2005-09-09 16:36:00,1.6042,1.6042,1.6037,1.6039,136300000.0
2005-09-09 16:37:00,1.6038,1.6046,1.6038,1.6045,136300000.0
2005-09-09 16:38:00,1.6044,1.6044,1.6038,1.6039,136300000.0
2005-09-09 16:39:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-09-09 16:40:00,1.604,1.604,1.6036,1.6038,136300000.0
2005-09-09 16:41:00,1.6039,1.6042,1.6038,1.6041,136300000.0
2005-09-09 16:42:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-09-09 16:43:00,1.604,1.6042,1.6039,1.6042,136300000.0
2005-09-09 16:44:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-09-09 16:45:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-09-09 16:46:00,1.6043,1.6045,1.604,1.6041,136300000.0
2005-09-09 16:47:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-09-09 16:48:00,1.6041,1.6042,1.6036,1.6038,136300000.0
2005-09-09 16:49:00,1.6039,1.6041,1.6035,1.6037,136300000.0
2005-09-09 16:50:00,1.6039,1.6042,1.6035,1.6035,136300000.0
2005-09-09 16:51:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2005-09-09 16:52:00,1.6037,1.6038,1.6033,1.6033,136300000.0
2005-09-09 16:53:00,1.6035,1.6036,1.6033,1.6035,136300000.0
2005-09-09 16:54:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-09-09 16:55:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2005-09-09 16:56:00,1.6034,1.6037,1.6032,1.6035,136300000.0
2005-09-09 16:57:00,1.6036,1.604,1.6035,1.604,136300000.0
2005-09-09 16:58:00,1.6041,1.6045,1.604,1.6043,136300000.0
2005-09-09 16:59:00,1.6041,1.6043,1.6039,1.6039,136300000.0
2005-09-09 17:00:00,1.604,1.6043,1.6039,1.6043,136300000.0
2005-09-09 17:01:00,1.6042,1.6047,1.6041,1.6041,136300000.0
2005-09-09 17:02:00,1.6042,1.6048,1.6041,1.6041,136300000.0
2005-09-09 17:03:00,1.604,1.6043,1.6039,1.604,136300000.0
2005-09-09 17:04:00,1.6038,1.6041,1.6037,1.6037,136300000.0
2005-09-09 17:05:00,1.6036,1.6039,1.6035,1.6035,136300000.0
2005-09-09 17:06:00,1.6034,1.6045,1.6034,1.6045,136300000.0
2005-09-09 17:07:00,1.6043,1.6043,1.6034,1.6036,136300000.0
2005-09-09 17:08:00,1.6035,1.6042,1.6035,1.6038,136300000.0
2005-09-09 17:09:00,1.6039,1.6041,1.6037,1.6039,136300000.0
2005-09-09 17:10:00,1.6041,1.6045,1.604,1.6043,136300000.0
2005-09-09 17:11:00,1.6044,1.6046,1.6041,1.6041,136300000.0
2005-09-09 17:12:00,1.604,1.6044,1.6039,1.6042,136300000.0
2005-09-09 17:13:00,1.6041,1.6046,1.6039,1.6044,136300000.0
2005-09-09 17:14:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2005-09-09 17:15:00,1.6044,1.6047,1.6044,1.6045,136300000.0
2005-09-09 17:16:00,1.6048,1.605,1.6042,1.6042,136300000.0
2005-09-09 17:17:00,1.6043,1.6047,1.6042,1.6047,136300000.0
2005-09-09 17:18:00,1.6045,1.6052,1.6044,1.6049,136300000.0
2005-09-09 17:19:00,1.605,1.6055,1.6048,1.605,136300000.0
2005-09-09 17:20:00,1.605,1.6053,1.6045,1.6052,136300000.0
2005-09-09 17:21:00,1.605,1.6058,1.605,1.6054,136300000.0
2005-09-09 17:22:00,1.6053,1.6058,1.6051,1.6058,136300000.0
2005-09-09 17:23:00,1.6056,1.6067,1.6056,1.6066,136300000.0
2005-09-09 17:24:00,1.6067,1.6067,1.6059,1.6064,136300000.0
2005-09-09 17:25:00,1.6063,1.6064,1.6057,1.6062,136300000.0
2005-09-09 17:26:00,1.6058,1.6063,1.6056,1.6061,136300000.0
2005-09-09 17:27:00,1.6063,1.6065,1.6059,1.6061,136300000.0
2005-09-09 17:28:00,1.606,1.606,1.6055,1.6057,136300000.0
2005-09-09 17:29:00,1.6058,1.606,1.6057,1.6057,136300000.0
2005-09-09 17:30:00,1.6058,1.6061,1.6057,1.6057,136300000.0
2005-09-09 17:31:00,1.6059,1.606,1.6054,1.6057,136300000.0
2005-09-09 17:32:00,1.6058,1.6062,1.6058,1.6058,136300000.0
2005-09-09 17:33:00,1.6059,1.6065,1.6056,1.6059,136300000.0
2005-09-09 17:34:00,1.6061,1.6061,1.6054,1.6059,136300000.0
2005-09-09 17:35:00,1.6058,1.606,1.6055,1.6057,136300000.0
2005-09-09 17:36:00,1.6062,1.6064,1.6058,1.606,136300000.0
2005-09-09 17:37:00,1.6061,1.6063,1.606,1.6062,136300000.0
2005-09-09 17:38:00,1.606,1.6065,1.6058,1.6063,136300000.0
2005-09-09 17:39:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-09-09 17:40:00,1.6064,1.607,1.6064,1.6067,136300000.0
2005-09-09 17:41:00,1.6066,1.607,1.6063,1.6068,136300000.0
2005-09-09 17:42:00,1.6069,1.607,1.6064,1.6068,136300000.0
2005-09-09 17:43:00,1.607,1.6076,1.6068,1.6075,136300000.0
2005-09-09 17:44:00,1.6078,1.6079,1.6073,1.6073,136300000.0
2005-09-09 17:45:00,1.6074,1.6075,1.6072,1.6072,136300000.0
2005-09-09 17:46:00,1.6073,1.6078,1.6073,1.6078,136300000.0
2005-09-09 17:47:00,1.6077,1.608,1.6076,1.6079,136300000.0
2005-09-09 17:48:00,1.6077,1.608,1.6077,1.608,136300000.0
2005-09-09 17:49:00,1.6081,1.6081,1.6073,1.6073,136300000.0
2005-09-09 17:50:00,1.6075,1.6078,1.6073,1.6073,136300000.0
2005-09-09 17:51:00,1.6076,1.6076,1.607,1.6073,136300000.0
2005-09-09 17:52:00,1.6075,1.6075,1.6071,1.6072,136300000.0
2005-09-09 17:53:00,1.6073,1.6073,1.6069,1.6072,136300000.0
2005-09-09 17:54:00,1.6073,1.6078,1.6073,1.6074,136300000.0
2005-09-09 17:55:00,1.6075,1.6075,1.6067,1.6069,136300000.0
2005-09-09 17:56:00,1.6067,1.6071,1.6067,1.607,136300000.0
2005-09-09 17:57:00,1.6071,1.6072,1.6066,1.6068,136300000.0
2005-09-09 17:58:00,1.6069,1.6069,1.6066,1.6067,136300000.0
2005-09-09 17:59:00,1.6068,1.6069,1.6059,1.6064,136300000.0
2005-09-09 18:00:00,1.6063,1.6065,1.6059,1.6062,136300000.0
2005-09-09 18:01:00,1.6061,1.6063,1.6058,1.6058,136300000.0
2005-09-09 18:02:00,1.6059,1.6061,1.6058,1.606,136300000.0
2005-09-09 18:03:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-09-09 18:04:00,1.6059,1.6061,1.6058,1.606,136300000.0
2005-09-09 18:05:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-09-09 18:06:00,1.6061,1.6062,1.6058,1.6061,136300000.0
2005-09-09 18:07:00,1.6063,1.6063,1.606,1.6062,136300000.0
2005-09-09 18:08:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-09-09 18:09:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-09-09 18:10:00,1.606,1.606,1.606,1.606,136300000.0
2005-09-09 18:11:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-09-09 18:12:00,1.6054,1.6058,1.605,1.6056,136300000.0
2005-09-09 18:13:00,1.6058,1.6058,1.6053,1.6053,136300000.0
2005-09-09 18:14:00,1.6054,1.6059,1.6054,1.6059,136300000.0
2005-09-09 18:15:00,1.6058,1.6062,1.6058,1.6061,136300000.0
2005-09-09 18:16:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-09-09 18:17:00,1.606,1.6062,1.6058,1.606,136300000.0
2005-09-09 18:18:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-09-09 18:19:00,1.6062,1.6062,1.6058,1.606,136300000.0
2005-09-09 18:20:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-09-09 18:21:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-09-09 18:22:00,1.6062,1.6062,1.6059,1.6059,136300000.0
2005-09-09 18:23:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-09-09 18:24:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-09-09 18:25:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2005-09-09 18:26:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2005-09-09 18:27:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2005-09-09 18:28:00,1.6054,1.6055,1.6046,1.6048,136300000.0
2005-09-09 18:29:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2005-09-09 18:30:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-09-09 18:31:00,1.6046,1.6049,1.6046,1.6046,136300000.0
2005-09-09 18:32:00,1.6052,1.6054,1.6049,1.605,136300000.0
2005-09-09 18:33:00,1.6048,1.6053,1.6046,1.6046,136300000.0
2005-09-09 18:34:00,1.6048,1.605,1.6041,1.6041,136300000.0
2005-09-09 18:35:00,1.6042,1.6048,1.6041,1.6042,136300000.0
2005-09-09 18:36:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2005-09-09 18:37:00,1.6043,1.6046,1.6041,1.6042,136300000.0
2005-09-09 18:38:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-09-09 18:39:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-09-09 18:40:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-09-09 18:41:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-09-09 18:42:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-09-09 18:43:00,1.604,1.604,1.6037,1.6039,136300000.0
2005-09-09 18:44:00,1.604,1.6044,1.604,1.6044,136300000.0
2005-09-09 18:45:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-09-09 18:46:00,1.6044,1.6046,1.6043,1.6043,136300000.0
2005-09-09 18:47:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2005-09-09 18:48:00,1.6042,1.6046,1.6042,1.6044,136300000.0
2005-09-09 18:49:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2005-09-09 18:50:00,1.6043,1.6043,1.604,1.6041,136300000.0
2005-09-09 18:51:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2005-09-09 18:52:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-09-09 18:53:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-09-09 18:54:00,1.6043,1.6046,1.6043,1.6043,136300000.0
2005-09-09 18:55:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-09-09 18:56:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-09-09 18:57:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-09-09 18:58:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-09-09 18:59:00,1.6044,1.6048,1.6041,1.6041,136300000.0
2005-09-09 19:00:00,1.6044,1.6044,1.604,1.6042,136300000.0
2005-09-09 19:01:00,1.604,1.6042,1.604,1.604,136300000.0
2005-09-09 19:02:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2005-09-09 19:03:00,1.604,1.6041,1.6039,1.6039,136300000.0
2005-09-09 19:04:00,1.604,1.6042,1.6039,1.6042,136300000.0
2005-09-09 19:05:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-09-09 19:06:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-09-09 19:08:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-09-09 19:09:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-09-09 19:10:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-09-09 19:11:00,1.6044,1.6044,1.6039,1.6039,136300000.0
2005-09-09 19:12:00,1.604,1.6043,1.604,1.6041,136300000.0
2005-09-09 19:13:00,1.6042,1.6043,1.604,1.6043,136300000.0
2005-09-09 19:14:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2005-09-09 19:15:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-09-09 19:16:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-09-09 19:17:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-09-09 19:18:00,1.6043,1.6043,1.604,1.6041,136300000.0
2005-09-09 19:19:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-09-09 19:21:00,1.6044,1.6044,1.604,1.6042,136300000.0
2005-09-09 19:22:00,1.6041,1.6043,1.6035,1.6036,136300000.0
2005-09-09 19:23:00,1.6038,1.6044,1.6038,1.6039,136300000.0
2005-09-09 19:24:00,1.6038,1.6042,1.6038,1.6042,136300000.0
2005-09-09 19:25:00,1.6043,1.6044,1.604,1.6041,136300000.0
2005-09-09 19:26:00,1.604,1.6043,1.6039,1.6043,136300000.0
2005-09-09 19:27:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-09-09 19:28:00,1.6048,1.6048,1.6041,1.6046,136300000.0
2005-09-09 19:29:00,1.6044,1.605,1.6043,1.6048,136300000.0
2005-09-09 19:30:00,1.6049,1.605,1.6044,1.6046,136300000.0
2005-09-09 19:31:00,1.6048,1.6048,1.6043,1.6044,136300000.0
2005-09-09 19:32:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-09-09 19:33:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-09-09 19:34:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-09-09 19:35:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-09-09 19:36:00,1.6043,1.6046,1.6039,1.6039,136300000.0
2005-09-09 19:37:00,1.604,1.6041,1.604,1.604,136300000.0
2005-09-09 19:38:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-09-09 19:39:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-09-09 19:41:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-09-09 19:42:00,1.6042,1.6046,1.6041,1.6044,136300000.0
2005-09-09 19:43:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-09-09 19:44:00,1.6043,1.6048,1.604,1.6048,136300000.0
2005-09-09 19:45:00,1.6046,1.6048,1.6042,1.6044,136300000.0
2005-09-09 19:46:00,1.6046,1.6054,1.6046,1.6049,136300000.0
2005-09-09 19:47:00,1.605,1.605,1.604,1.6043,136300000.0
2005-09-09 19:48:00,1.6044,1.605,1.6044,1.6046,136300000.0
2005-09-09 19:49:00,1.6044,1.6044,1.604,1.604,136300000.0
2005-09-09 19:50:00,1.6041,1.6041,1.604,1.6041,136300000.0
2005-09-09 19:51:00,1.604,1.6041,1.6035,1.6037,136300000.0
2005-09-09 19:52:00,1.6035,1.6037,1.6032,1.6034,136300000.0
2005-09-09 19:53:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2005-09-09 19:54:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-09-09 19:55:00,1.6035,1.6038,1.6035,1.6036,136300000.0
2005-09-09 19:56:00,1.6038,1.6039,1.6034,1.6034,136300000.0
2005-09-09 19:57:00,1.6032,1.6037,1.6032,1.6035,136300000.0
2005-09-09 19:58:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2005-09-09 19:59:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-09-09 20:00:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-09-09 20:01:00,1.6038,1.604,1.6032,1.6035,136300000.0
2005-09-09 20:02:00,1.6032,1.6034,1.6024,1.6026,136300000.0
2005-09-09 20:03:00,1.6028,1.603,1.6023,1.6024,136300000.0
2005-09-09 20:04:00,1.6026,1.6032,1.6026,1.6028,136300000.0
2005-09-09 20:05:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2005-09-09 20:06:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-09-09 20:07:00,1.6029,1.603,1.6028,1.603,136300000.0
2005-09-09 20:08:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-09-09 20:09:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-09-09 20:10:00,1.603,1.603,1.6026,1.6026,136300000.0
2005-09-09 20:11:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2005-09-09 20:12:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-09-09 20:14:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-09-09 20:15:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2005-09-09 20:16:00,1.603,1.603,1.6029,1.603,136300000.0
2005-09-09 20:17:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-09-09 20:18:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-09-09 20:19:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-09-09 20:20:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-09-09 20:21:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-09-09 20:22:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2005-09-09 20:23:00,1.6028,1.603,1.6028,1.6028,136300000.0
2005-09-09 20:24:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-09-09 20:25:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-09-09 20:26:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-09-09 20:27:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-09-09 20:28:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-09-09 20:29:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-09-09 20:31:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-09-09 20:32:00,1.603,1.603,1.603,1.603,136300000.0
2005-09-09 20:33:00,1.6026,1.603,1.6026,1.6029,136300000.0
2005-09-09 20:34:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-09-09 20:36:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-09-09 20:37:00,1.6026,1.603,1.6026,1.603,136300000.0
2005-09-09 20:38:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-09-09 20:39:00,1.6027,1.6027,1.6024,1.6024,136300000.0
2005-09-09 20:40:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-09-09 20:41:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-09-09 20:42:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-09-09 20:43:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-09-09 20:44:00,1.6029,1.603,1.6028,1.603,136300000.0
2005-09-09 20:45:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-09-09 20:46:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2005-09-09 20:47:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-09-09 20:48:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-09-09 20:49:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-09-09 20:50:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-09-09 20:51:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-09-09 20:52:00,1.6026,1.6029,1.6024,1.6026,136300000.0
2005-09-09 20:53:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-09-09 20:55:00,1.6028,1.6029,1.6024,1.6024,136300000.0
2005-09-09 20:57:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-09-09 20:58:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2005-09-09 20:59:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-09-09 21:00:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-09-09 21:01:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-09-09 21:02:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2005-09-09 21:03:00,1.602,1.602,1.6019,1.602,136300000.0
2005-09-09 21:04:00,1.6019,1.602,1.6016,1.6016,136300000.0
2005-09-09 21:05:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-09-09 21:06:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-09-09 21:07:00,1.6018,1.602,1.6017,1.6017,136300000.0
2005-09-09 21:08:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-09-09 21:09:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-09-09 21:10:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-09-09 21:11:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-09-09 21:12:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-09-09 21:13:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-09-09 21:14:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-09-09 21:15:00,1.6021,1.6024,1.6021,1.6021,136300000.0
2005-09-09 21:16:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-09-09 21:17:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-09-09 21:18:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-09-09 21:19:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-09-09 21:21:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-09-09 21:22:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-09-09 21:25:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-09-09 21:27:00,1.6019,1.6021,1.6018,1.6018,136300000.0
2005-09-09 21:28:00,1.6019,1.602,1.6017,1.602,136300000.0
2005-09-09 21:29:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-09-09 21:30:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-09-09 21:31:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-09-09 21:32:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-09-09 21:35:00,1.6023,1.6026,1.6023,1.6023,136300000.0
2005-09-09 21:36:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-09-09 21:37:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-09-09 21:38:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-09-09 21:39:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-09-09 21:40:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-09-09 21:41:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-09-09 21:43:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-09-09 21:44:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-09-09 21:45:00,1.6026,1.6029,1.6024,1.6029,136300000.0
2005-09-09 21:46:00,1.6031,1.6032,1.6024,1.6024,136300000.0
2005-09-09 21:47:00,1.602,1.602,1.602,1.602,136300000.0
2005-09-09 21:49:00,1.6021,1.6024,1.602,1.6021,136300000.0
2005-09-09 21:50:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-09-09 21:51:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-09-09 21:52:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-09-09 21:53:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-09-09 21:54:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-09-09 21:55:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-09-09 21:56:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-09-09 21:57:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2005-09-09 21:58:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-09-09 21:59:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-09-09 22:00:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-09-09 22:01:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-09-09 22:02:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-09-09 22:03:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-09-09 22:04:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-09-09 22:05:00,1.6016,1.6017,1.6011,1.6011,136300000.0
2005-09-09 22:06:00,1.6012,1.6015,1.6009,1.6014,136300000.0
2005-09-09 22:07:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-09-09 22:08:00,1.6017,1.6018,1.6013,1.6014,136300000.0
2005-09-09 22:09:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-09-09 22:10:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2005-09-09 22:11:00,1.6011,1.6012,1.6008,1.6009,136300000.0
2005-09-09 22:12:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-09-09 22:13:00,1.6005,1.6011,1.6004,1.6009,136300000.0
2005-09-09 22:14:00,1.6008,1.6008,1.6002,1.6002,136300000.0
2005-09-09 22:15:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-09-09 22:16:00,1.6002,1.6002,1.6001,1.6002,136300000.0
2005-09-09 22:17:00,1.6005,1.6007,1.6002,1.6003,136300000.0
2005-09-09 22:18:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-09-09 22:19:00,1.6005,1.6006,1.5996,1.6006,136300000.0
2005-09-09 22:20:00,1.6007,1.6007,1.6004,1.6007,136300000.0
2005-09-09 22:21:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-09-09 22:22:00,1.6007,1.6009,1.6005,1.6009,136300000.0
2005-09-09 22:23:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-09-09 22:24:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-09-09 22:26:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-09-09 22:27:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-09-09 22:28:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-09-09 22:29:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-09-09 22:30:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-09-09 22:31:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-09-09 22:32:00,1.6005,1.6008,1.6005,1.6007,136300000.0
2005-09-09 22:33:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-09-09 22:34:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-09-09 22:35:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-09-09 22:36:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-09-09 22:37:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-09-09 22:38:00,1.6006,1.6008,1.6006,1.6007,136300000.0
2005-09-09 22:39:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-09-09 22:40:00,1.6007,1.6007,1.6006,1.6007,136300000.0
2005-09-09 22:43:00,1.6004,1.6009,1.5999,1.6004,136300000.0
2005-09-09 22:44:00,1.6003,1.6004,1.6003,1.6003,136300000.0
2005-09-09 22:45:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-09-09 22:46:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-09-09 22:47:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-09-09 22:48:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-09-09 22:49:00,1.6007,1.6007,1.6007,1.6007,136300000.0
2005-09-09 22:50:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-09-09 22:51:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-09-09 22:52:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-09-09 22:53:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-09-09 22:54:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-09-09 22:55:00,1.6009,1.601,1.6008,1.6008,136300000.0
2005-09-09 22:56:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-09-09 22:57:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-09-09 22:58:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-09-09 22:59:00,1.6007,1.6007,1.6004,1.6004,136300000.0
2005-09-12 00:00:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-09-12 00:01:00,1.6007,1.6007,1.6005,1.6006,136300000.0
2005-09-12 00:02:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-09-12 00:03:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-09-12 00:04:00,1.6006,1.6011,1.6002,1.6008,136300000.0
2005-09-12 00:05:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-09-12 00:06:00,1.6011,1.6011,1.6006,1.6006,136300000.0
2005-09-12 00:07:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-09-12 00:08:00,1.6008,1.6013,1.6006,1.6013,136300000.0
2005-09-12 00:09:00,1.6012,1.6017,1.6012,1.6017,136300000.0
2005-09-12 00:10:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-09-12 00:11:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-09-12 00:12:00,1.6014,1.6015,1.6012,1.6014,136300000.0
2005-09-12 00:13:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-09-12 00:15:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-09-12 00:16:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-09-12 00:18:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-09-12 00:19:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-09-12 00:20:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-09-12 00:21:00,1.6012,1.6013,1.6009,1.6012,136300000.0
2005-09-12 00:22:00,1.6014,1.6014,1.6009,1.6009,136300000.0
2005-09-12 00:23:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-09-12 00:24:00,1.6008,1.6012,1.6006,1.6009,136300000.0
2005-09-12 00:25:00,1.6008,1.6012,1.6008,1.6009,136300000.0
2005-09-12 00:26:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2005-09-12 00:27:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-09-12 00:30:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-09-12 00:32:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-09-12 00:33:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-09-12 00:34:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-09-12 00:35:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-09-12 00:36:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-09-12 00:37:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2005-09-12 00:38:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2005-09-12 00:39:00,1.6012,1.6015,1.6011,1.6013,136300000.0
2005-09-12 00:40:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-09-12 00:41:00,1.6014,1.6017,1.6011,1.6011,136300000.0
2005-09-12 00:42:00,1.6009,1.6016,1.6009,1.6013,136300000.0
2005-09-12 00:43:00,1.6012,1.6014,1.6008,1.6008,136300000.0
2005-09-12 00:47:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-09-12 00:50:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-09-12 00:51:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-09-12 00:53:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-09-12 00:54:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-09-12 00:55:00,1.6008,1.6009,1.6002,1.6005,136300000.0
2005-09-12 00:56:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-09-12 00:57:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-09-12 00:58:00,1.6002,1.6008,1.6002,1.6002,136300000.0
2005-09-12 00:59:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-09-12 01:00:00,1.6,1.6005,1.6,1.6004,136300000.0
2005-09-12 01:01:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-09-12 01:02:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-09-12 01:03:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-09-12 01:06:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-09-12 01:07:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-09-12 01:08:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-09-12 01:09:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-09-12 01:11:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2005-09-12 01:12:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-09-12 01:13:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-09-12 01:15:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-09-12 01:16:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-09-12 01:17:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-09-12 01:18:00,1.6002,1.6004,1.6002,1.6002,136300000.0
2005-09-12 01:19:00,1.6,1.6004,1.6,1.6,136300000.0
2005-09-12 01:20:00,1.6004,1.6006,1.5995,1.5997,136300000.0
2005-09-12 01:21:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-09-12 01:22:00,1.5993,1.5996,1.5989,1.5994,136300000.0
2005-09-12 01:23:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-09-12 01:24:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-09-12 01:25:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-09-12 01:27:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-09-12 01:28:00,1.5993,1.5997,1.5993,1.5995,136300000.0
2005-09-12 01:29:00,1.5997,1.5997,1.5995,1.5996,136300000.0
2005-09-12 01:30:00,1.5997,1.5997,1.5994,1.5996,136300000.0
2005-09-12 01:31:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-09-12 01:32:00,1.5997,1.5999,1.5996,1.5996,136300000.0
2005-09-12 01:33:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-09-12 01:34:00,1.6,1.6005,1.5999,1.6002,136300000.0
2005-09-12 01:35:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-09-12 01:36:00,1.6,1.6,1.6,1.6,136300000.0
2005-09-12 01:37:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-09-12 01:38:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-09-12 01:39:00,1.5997,1.6,1.5997,1.5999,136300000.0
2005-09-12 01:40:00,1.6,1.6,1.5999,1.6,136300000.0
2005-09-12 01:41:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-09-12 01:42:00,1.6,1.6002,1.5997,1.5997,136300000.0
2005-09-12 01:43:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-09-12 01:44:00,1.5993,1.5995,1.5992,1.5994,136300000.0
2005-09-12 01:45:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-09-12 01:46:00,1.5992,1.5996,1.5991,1.5995,136300000.0
2005-09-12 01:47:00,1.5994,1.5997,1.5993,1.5995,136300000.0
2005-09-12 01:48:00,1.5994,1.5997,1.5993,1.5996,136300000.0
2005-09-12 01:49:00,1.5995,1.5996,1.5995,1.5995,136300000.0
2005-09-12 01:50:00,1.5996,1.6,1.5996,1.5999,136300000.0
2005-09-12 01:51:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-09-12 01:52:00,1.5996,1.6,1.5996,1.6,136300000.0
2005-09-12 01:53:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-09-12 01:54:00,1.5995,1.5997,1.5993,1.5993,136300000.0
2005-09-12 01:55:00,1.599,1.5995,1.5989,1.5992,136300000.0
2005-09-12 01:56:00,1.599,1.5993,1.5985,1.5988,136300000.0
2005-09-12 01:57:00,1.5987,1.599,1.5982,1.5989,136300000.0
2005-09-12 01:58:00,1.5988,1.5988,1.5982,1.5985,136300000.0
2005-09-12 01:59:00,1.5984,1.5989,1.5983,1.5989,136300000.0
2005-09-12 02:00:00,1.5985,1.5988,1.5983,1.5984,136300000.0
2005-09-12 02:01:00,1.5983,1.5988,1.5982,1.5985,136300000.0
2005-09-12 02:02:00,1.5987,1.5988,1.5983,1.5983,136300000.0
2005-09-12 02:03:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-09-12 02:04:00,1.5988,1.599,1.5984,1.5988,136300000.0
2005-09-12 02:05:00,1.5987,1.5988,1.5984,1.5985,136300000.0
2005-09-12 02:06:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-09-12 02:07:00,1.5984,1.5984,1.598,1.5983,136300000.0
2005-09-12 02:08:00,1.5984,1.5989,1.5983,1.5983,136300000.0
2005-09-12 02:09:00,1.5982,1.5983,1.598,1.5983,136300000.0
2005-09-12 02:10:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-09-12 02:11:00,1.5985,1.5988,1.5984,1.5984,136300000.0
2005-09-12 02:12:00,1.5984,1.5989,1.5984,1.5984,136300000.0
2005-09-12 02:13:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-09-12 02:14:00,1.5985,1.5988,1.5984,1.5984,136300000.0
2005-09-12 02:15:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-09-12 02:16:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-09-12 02:17:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-09-12 02:18:00,1.5984,1.5985,1.5983,1.5984,136300000.0
2005-09-12 02:19:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-09-12 02:20:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-09-12 02:21:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-09-12 02:22:00,1.5981,1.5983,1.5978,1.5979,136300000.0
2005-09-12 02:23:00,1.5977,1.598,1.5977,1.5977,136300000.0
2005-09-12 02:24:00,1.5979,1.5982,1.5976,1.5977,136300000.0
2005-09-12 02:25:00,1.5976,1.5977,1.5974,1.5977,136300000.0
2005-09-12 02:26:00,1.5979,1.5979,1.5974,1.5975,136300000.0
2005-09-12 02:27:00,1.5976,1.5981,1.5975,1.5981,136300000.0
2005-09-12 02:28:00,1.598,1.5983,1.5979,1.5982,136300000.0
2005-09-12 02:29:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-09-12 02:30:00,1.5983,1.5984,1.5979,1.5982,136300000.0
2005-09-12 02:31:00,1.5984,1.5984,1.5982,1.5984,136300000.0
2005-09-12 02:32:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-09-12 02:33:00,1.5981,1.5981,1.5977,1.5978,136300000.0
2005-09-12 02:34:00,1.5977,1.598,1.5975,1.5975,136300000.0
2005-09-12 02:35:00,1.5976,1.5978,1.5973,1.5977,136300000.0
2005-09-12 02:36:00,1.5978,1.5978,1.5972,1.5975,136300000.0
2005-09-12 02:37:00,1.5973,1.5978,1.5973,1.5978,136300000.0
2005-09-12 02:38:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-09-12 02:39:00,1.5979,1.5981,1.5978,1.5978,136300000.0
2005-09-12 02:40:00,1.5979,1.5983,1.5979,1.5982,136300000.0
2005-09-12 02:41:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-09-12 02:42:00,1.5984,1.5985,1.5983,1.5984,136300000.0
2005-09-12 02:43:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-09-12 02:44:00,1.5984,1.5984,1.5977,1.598,136300000.0
2005-09-12 02:45:00,1.5979,1.5979,1.5974,1.5977,136300000.0
2005-09-12 02:46:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-09-12 02:47:00,1.5974,1.5979,1.5974,1.5978,136300000.0
2005-09-12 02:48:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-09-12 02:49:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-09-12 02:50:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-09-12 02:51:00,1.5976,1.5976,1.5973,1.5976,136300000.0
2005-09-12 02:52:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-09-12 02:53:00,1.5976,1.5977,1.5972,1.5976,136300000.0
2005-09-12 02:54:00,1.5974,1.5977,1.5973,1.5975,136300000.0
2005-09-12 02:55:00,1.5974,1.5976,1.5972,1.5976,136300000.0
2005-09-12 02:56:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-09-12 02:57:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-09-12 02:58:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-09-12 02:59:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-09-12 03:00:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-09-12 03:01:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-09-12 03:02:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-09-12 03:03:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-09-12 03:04:00,1.5982,1.5982,1.5979,1.5981,136300000.0
2005-09-12 03:05:00,1.598,1.5982,1.5978,1.598,136300000.0
2005-09-12 03:06:00,1.5979,1.5983,1.5979,1.5981,136300000.0
2005-09-12 03:07:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-09-12 03:08:00,1.5979,1.5981,1.5977,1.598,136300000.0
2005-09-12 03:09:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-09-12 03:10:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-09-12 03:11:00,1.5984,1.5987,1.5984,1.5984,136300000.0
2005-09-12 03:12:00,1.5983,1.5987,1.5983,1.5987,136300000.0
2005-09-12 03:13:00,1.5988,1.5989,1.5984,1.5987,136300000.0
2005-09-12 03:14:00,1.5984,1.5988,1.5984,1.5988,136300000.0
2005-09-12 03:15:00,1.5987,1.5989,1.5985,1.5988,136300000.0
2005-09-12 03:16:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-09-12 03:17:00,1.5989,1.599,1.5985,1.5985,136300000.0
2005-09-12 03:18:00,1.5984,1.5988,1.5984,1.5987,136300000.0
2005-09-12 03:19:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-09-12 03:20:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-09-12 03:21:00,1.599,1.5992,1.5989,1.599,136300000.0
2005-09-12 03:22:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-09-12 03:23:00,1.5992,1.5993,1.5989,1.5992,136300000.0
2005-09-12 03:24:00,1.599,1.5997,1.599,1.5992,136300000.0
2005-09-12 03:25:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-09-12 03:26:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2005-09-12 03:27:00,1.599,1.599,1.5987,1.5987,136300000.0
2005-09-12 03:28:00,1.5988,1.5989,1.5985,1.5987,136300000.0
2005-09-12 03:29:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-09-12 03:31:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-09-12 03:32:00,1.5988,1.5992,1.5988,1.5989,136300000.0
2005-09-12 03:34:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-09-12 03:35:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-09-12 03:36:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-09-12 03:37:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-09-12 03:38:00,1.5989,1.5989,1.5985,1.5987,136300000.0
2005-09-12 03:39:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-09-12 03:40:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-09-12 03:41:00,1.5989,1.599,1.5985,1.5989,136300000.0
2005-09-12 03:42:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-09-12 03:43:00,1.5991,1.5992,1.5989,1.5989,136300000.0
2005-09-12 03:44:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-09-12 03:45:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-09-12 03:46:00,1.599,1.5992,1.599,1.5991,136300000.0
2005-09-12 03:47:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-09-12 03:48:00,1.5993,1.5995,1.5992,1.5994,136300000.0
2005-09-12 03:50:00,1.5993,1.5997,1.5992,1.5994,136300000.0
2005-09-12 03:51:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-09-12 03:52:00,1.5997,1.5997,1.5994,1.5996,136300000.0
2005-09-12 03:53:00,1.5995,1.6,1.5995,1.6,136300000.0
2005-09-12 03:54:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-09-12 03:55:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-09-12 03:56:00,1.5997,1.5997,1.5993,1.5995,136300000.0
2005-09-12 03:57:00,1.5996,1.5996,1.5993,1.5993,136300000.0
2005-09-12 03:58:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-09-12 03:59:00,1.5992,1.5995,1.5991,1.5993,136300000.0
2005-09-12 04:00:00,1.5996,1.5997,1.5994,1.5995,136300000.0
2005-09-12 04:01:00,1.5994,1.5996,1.5994,1.5994,136300000.0
2005-09-12 04:02:00,1.5993,1.5994,1.5991,1.5993,136300000.0
2005-09-12 04:03:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-09-12 04:04:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-09-12 04:05:00,1.5992,1.5995,1.5992,1.5994,136300000.0
2005-09-12 04:06:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-09-12 04:07:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-09-12 04:08:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-09-12 04:10:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-09-12 04:11:00,1.5994,1.5994,1.599,1.5993,136300000.0
2005-09-12 04:12:00,1.5993,1.5993,1.5985,1.5987,136300000.0
2005-09-12 04:13:00,1.5988,1.5988,1.5985,1.5988,136300000.0
2005-09-12 04:14:00,1.5989,1.5991,1.5985,1.5987,136300000.0
2005-09-12 04:15:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-09-12 04:16:00,1.5979,1.598,1.5965,1.5971,136300000.0
2005-09-12 04:17:00,1.5975,1.5978,1.5972,1.5973,136300000.0
2005-09-12 04:18:00,1.5974,1.5978,1.5974,1.5978,136300000.0
2005-09-12 04:19:00,1.5977,1.5978,1.5972,1.5973,136300000.0
2005-09-12 04:20:00,1.5974,1.5977,1.5973,1.5974,136300000.0
2005-09-12 04:21:00,1.5975,1.5975,1.5971,1.5972,136300000.0
2005-09-12 04:22:00,1.5973,1.5973,1.5968,1.5969,136300000.0
2005-09-12 04:23:00,1.5971,1.5974,1.5968,1.5974,136300000.0
2005-09-12 04:24:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-09-12 04:25:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-09-12 04:26:00,1.5973,1.5974,1.5969,1.5971,136300000.0
2005-09-12 04:27:00,1.5969,1.5976,1.5969,1.5973,136300000.0
2005-09-12 04:28:00,1.5974,1.5979,1.5973,1.5977,136300000.0
2005-09-12 04:29:00,1.5976,1.5977,1.5973,1.5973,136300000.0
2005-09-12 04:30:00,1.5972,1.5974,1.5969,1.5973,136300000.0
2005-09-12 04:31:00,1.5975,1.5977,1.5973,1.5974,136300000.0
2005-09-12 04:32:00,1.5975,1.5975,1.5972,1.5973,136300000.0
2005-09-12 04:33:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-09-12 04:34:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-09-12 04:35:00,1.5973,1.5975,1.5969,1.5971,136300000.0
2005-09-12 04:36:00,1.5969,1.5972,1.5968,1.5972,136300000.0
2005-09-12 04:37:00,1.5974,1.5975,1.5971,1.5974,136300000.0
2005-09-12 04:38:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-09-12 04:39:00,1.5977,1.5984,1.5977,1.5979,136300000.0
2005-09-12 04:40:00,1.5978,1.5981,1.5975,1.5977,136300000.0
2005-09-12 04:41:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-09-12 04:42:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-09-12 04:43:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-09-12 04:44:00,1.5973,1.5975,1.5972,1.5974,136300000.0
2005-09-12 04:45:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-09-12 04:46:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-09-12 04:47:00,1.5972,1.5976,1.5971,1.5975,136300000.0
2005-09-12 04:48:00,1.5976,1.5978,1.5974,1.5974,136300000.0
2005-09-12 04:49:00,1.5973,1.5974,1.5969,1.5969,136300000.0
2005-09-12 04:50:00,1.5971,1.5973,1.5946,1.5953,136300000.0
2005-09-12 04:51:00,1.5951,1.5956,1.5946,1.5946,136300000.0
2005-09-12 04:52:00,1.5945,1.5953,1.5944,1.5947,136300000.0
2005-09-12 04:53:00,1.5949,1.5959,1.5947,1.5956,136300000.0
2005-09-12 04:54:00,1.5955,1.5955,1.5947,1.5949,136300000.0
2005-09-12 04:55:00,1.5947,1.5959,1.5947,1.5958,136300000.0
2005-09-12 04:56:00,1.5957,1.5959,1.5954,1.5958,136300000.0
2005-09-12 04:57:00,1.5959,1.5961,1.5958,1.5958,136300000.0
2005-09-12 04:58:00,1.5956,1.596,1.5952,1.5952,136300000.0
2005-09-12 04:59:00,1.5957,1.596,1.5953,1.5959,136300000.0
2005-09-12 05:00:00,1.596,1.596,1.5947,1.5947,136300000.0
2005-09-12 05:01:00,1.5946,1.5949,1.5931,1.5942,136300000.0
2005-09-12 05:02:00,1.5943,1.5949,1.5942,1.5947,136300000.0
2005-09-12 05:03:00,1.5949,1.5951,1.5944,1.5947,136300000.0
2005-09-12 05:04:00,1.5946,1.5949,1.5945,1.5947,136300000.0
2005-09-12 05:05:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-09-12 05:06:00,1.5946,1.5952,1.5946,1.5952,136300000.0
2005-09-12 05:07:00,1.5951,1.5958,1.5947,1.5954,136300000.0
2005-09-12 05:08:00,1.5953,1.5955,1.5946,1.5947,136300000.0
2005-09-12 05:09:00,1.5946,1.5954,1.5946,1.5952,136300000.0
2005-09-12 05:10:00,1.5953,1.5953,1.5949,1.5952,136300000.0
2005-09-12 05:11:00,1.5953,1.5958,1.5949,1.5957,136300000.0
2005-09-12 05:12:00,1.5958,1.5961,1.5954,1.5958,136300000.0
2005-09-12 05:13:00,1.5959,1.5961,1.5956,1.5958,136300000.0
2005-09-12 05:14:00,1.5959,1.5961,1.5957,1.5957,136300000.0
2005-09-12 05:15:00,1.5955,1.5958,1.5955,1.5955,136300000.0
2005-09-12 05:16:00,1.5956,1.596,1.5956,1.596,136300000.0
2005-09-12 05:17:00,1.5959,1.596,1.5955,1.596,136300000.0
2005-09-12 05:18:00,1.5959,1.5964,1.5959,1.5963,136300000.0
2005-09-12 05:19:00,1.5964,1.5964,1.5958,1.5961,136300000.0
2005-09-12 05:20:00,1.5959,1.596,1.5955,1.5957,136300000.0
2005-09-12 05:21:00,1.5959,1.5961,1.5956,1.5961,136300000.0
2005-09-12 05:22:00,1.5962,1.5965,1.596,1.5962,136300000.0
2005-09-12 05:23:00,1.5964,1.5965,1.5962,1.5965,136300000.0
2005-09-12 05:24:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-09-12 05:25:00,1.5964,1.5966,1.5962,1.5963,136300000.0
2005-09-12 05:26:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-09-12 05:27:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-09-12 05:28:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-09-12 05:29:00,1.5969,1.5969,1.5965,1.5966,136300000.0
2005-09-12 05:30:00,1.5969,1.5969,1.5963,1.5966,136300000.0
2005-09-12 05:32:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-09-12 05:33:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-09-12 05:34:00,1.5965,1.5969,1.5965,1.5966,136300000.0
2005-09-12 05:35:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-09-12 05:36:00,1.5965,1.5965,1.5959,1.5962,136300000.0
2005-09-12 05:37:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-09-12 05:38:00,1.5963,1.5968,1.5963,1.5968,136300000.0
2005-09-12 05:39:00,1.5967,1.5968,1.5964,1.5965,136300000.0
2005-09-12 05:40:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-09-12 05:41:00,1.5961,1.5963,1.5957,1.5959,136300000.0
2005-09-12 05:42:00,1.5958,1.596,1.5953,1.5957,136300000.0
2005-09-12 05:43:00,1.5958,1.5959,1.5956,1.5959,136300000.0
2005-09-12 05:44:00,1.5958,1.5958,1.5954,1.5955,136300000.0
2005-09-12 05:45:00,1.5956,1.5956,1.5949,1.5951,136300000.0
2005-09-12 05:46:00,1.5953,1.5954,1.5949,1.5953,136300000.0
2005-09-12 05:47:00,1.5954,1.5954,1.5951,1.5954,136300000.0
2005-09-12 05:48:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-09-12 05:49:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-09-12 05:50:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-09-12 05:51:00,1.5959,1.5959,1.5951,1.5951,136300000.0
2005-09-12 05:52:00,1.5952,1.5953,1.5949,1.5949,136300000.0
2005-09-12 05:53:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-09-12 05:54:00,1.5949,1.5952,1.5949,1.5949,136300000.0
2005-09-12 05:55:00,1.5951,1.5951,1.5945,1.5947,136300000.0
2005-09-12 05:56:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-09-12 05:57:00,1.5952,1.5955,1.5951,1.5954,136300000.0
2005-09-12 05:58:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-09-12 05:59:00,1.5956,1.5956,1.5953,1.5955,136300000.0
2005-09-12 06:00:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-09-12 06:01:00,1.5956,1.5956,1.5953,1.5955,136300000.0
2005-09-12 06:02:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-09-12 06:03:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-09-12 06:04:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-09-12 06:05:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-12 06:06:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-09-12 06:07:00,1.5949,1.5949,1.5946,1.5949,136300000.0
2005-09-12 06:08:00,1.5947,1.5947,1.5942,1.5944,136300000.0
2005-09-12 06:09:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-09-12 06:10:00,1.5944,1.5944,1.594,1.5943,136300000.0
2005-09-12 06:11:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-09-12 06:12:00,1.5941,1.5943,1.594,1.594,136300000.0
2005-09-12 06:13:00,1.5941,1.5943,1.5941,1.5942,136300000.0
2005-09-12 06:14:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-09-12 06:15:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-09-12 06:16:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-09-12 06:17:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-09-12 06:18:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-09-12 06:19:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-09-12 06:20:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-09-12 06:21:00,1.5942,1.5946,1.594,1.5946,136300000.0
2005-09-12 06:22:00,1.5947,1.5951,1.5946,1.5949,136300000.0
2005-09-12 06:23:00,1.5951,1.5952,1.5947,1.5949,136300000.0
2005-09-12 06:24:00,1.5952,1.5954,1.5949,1.5953,136300000.0
2005-09-12 06:25:00,1.5949,1.5952,1.5949,1.5949,136300000.0
2005-09-12 06:26:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-12 06:27:00,1.5952,1.5955,1.5952,1.5952,136300000.0
2005-09-12 06:28:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-09-12 06:29:00,1.5949,1.5952,1.5949,1.5949,136300000.0
2005-09-12 06:30:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-09-12 06:31:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-09-12 06:33:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-09-12 06:34:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-09-12 06:35:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-09-12 06:36:00,1.5949,1.5951,1.5947,1.5947,136300000.0
2005-09-12 06:37:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-12 06:38:00,1.5949,1.5952,1.5947,1.5952,136300000.0
2005-09-12 06:39:00,1.5951,1.5951,1.5946,1.5949,136300000.0
2005-09-12 06:40:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-09-12 06:41:00,1.5946,1.5951,1.5946,1.5951,136300000.0
2005-09-12 06:42:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-09-12 06:43:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-09-12 06:44:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-12 06:45:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-12 06:46:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-09-12 06:47:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-12 06:48:00,1.5947,1.5951,1.5947,1.5951,136300000.0
2005-09-12 06:49:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-12 06:51:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-12 06:52:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-09-12 06:53:00,1.5952,1.5953,1.5947,1.5947,136300000.0
2005-09-12 06:54:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-09-12 06:55:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-09-12 06:56:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-09-12 06:57:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-12 06:58:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-12 06:59:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-12 07:00:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-09-12 07:01:00,1.5947,1.5952,1.5947,1.5952,136300000.0
2005-09-12 07:02:00,1.5951,1.5951,1.5946,1.5946,136300000.0
2005-09-12 07:03:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-12 07:04:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-09-12 07:05:00,1.5946,1.5946,1.5944,1.5946,136300000.0
2005-09-12 07:06:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-09-12 07:07:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-09-12 07:08:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-12 07:09:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-09-12 07:10:00,1.5945,1.5949,1.5945,1.5947,136300000.0
2005-09-12 07:11:00,1.5946,1.5947,1.5942,1.5942,136300000.0
2005-09-12 07:12:00,1.5941,1.5946,1.594,1.5943,136300000.0
2005-09-12 07:13:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-09-12 07:14:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-09-12 07:15:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-09-12 07:16:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-09-12 07:17:00,1.5945,1.5945,1.5942,1.5944,136300000.0
2005-09-12 07:18:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-09-12 07:19:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-09-12 07:20:00,1.5946,1.5946,1.5942,1.5942,136300000.0
2005-09-12 07:21:00,1.5943,1.5949,1.5943,1.5946,136300000.0
2005-09-12 07:22:00,1.5949,1.5949,1.5946,1.5949,136300000.0
2005-09-12 07:23:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-09-12 07:24:00,1.5949,1.5949,1.5945,1.5947,136300000.0
2005-09-12 07:25:00,1.5949,1.5952,1.5947,1.5949,136300000.0
2005-09-12 07:26:00,1.5947,1.5955,1.5947,1.5952,136300000.0
2005-09-12 07:27:00,1.5951,1.5954,1.5949,1.5953,136300000.0
2005-09-12 07:28:00,1.5952,1.5956,1.5947,1.5949,136300000.0
2005-09-12 07:29:00,1.5952,1.5952,1.5947,1.5949,136300000.0
2005-09-12 07:30:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-12 07:31:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-09-12 07:32:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-09-12 07:33:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-09-12 07:34:00,1.5957,1.596,1.5956,1.5956,136300000.0
2005-09-12 07:35:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-09-12 07:36:00,1.5956,1.5962,1.5956,1.596,136300000.0
2005-09-12 07:37:00,1.5961,1.5961,1.5954,1.5958,136300000.0
2005-09-12 07:38:00,1.5959,1.5959,1.5954,1.5956,136300000.0
2005-09-12 07:39:00,1.5955,1.596,1.5955,1.5957,136300000.0
2005-09-12 07:40:00,1.5959,1.5959,1.5956,1.5958,136300000.0
2005-09-12 07:41:00,1.5957,1.5958,1.5955,1.5956,136300000.0
2005-09-12 07:42:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-09-12 07:43:00,1.5957,1.5958,1.5955,1.5957,136300000.0
2005-09-12 07:44:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-09-12 07:45:00,1.5958,1.5958,1.5954,1.5956,136300000.0
2005-09-12 07:46:00,1.5954,1.596,1.5954,1.5958,136300000.0
2005-09-12 07:47:00,1.5957,1.5964,1.5957,1.596,136300000.0
2005-09-12 07:48:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-09-12 07:49:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-09-12 07:50:00,1.5962,1.5962,1.5958,1.5959,136300000.0
2005-09-12 07:51:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-09-12 07:52:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-09-12 07:53:00,1.5962,1.5967,1.5961,1.5964,136300000.0
2005-09-12 07:54:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-09-12 07:55:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-09-12 07:56:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-09-12 07:57:00,1.5956,1.5962,1.5956,1.5959,136300000.0
2005-09-12 07:58:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-09-12 07:59:00,1.5956,1.5958,1.5953,1.5953,136300000.0
2005-09-12 08:00:00,1.5954,1.5956,1.5953,1.5955,136300000.0
2005-09-12 08:01:00,1.5956,1.5959,1.5955,1.5958,136300000.0
2005-09-12 08:02:00,1.5956,1.5961,1.5956,1.5959,136300000.0
2005-09-12 08:03:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-09-12 08:04:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-09-12 08:05:00,1.596,1.5963,1.5959,1.5959,136300000.0
2005-09-12 08:06:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-09-12 08:07:00,1.5959,1.5965,1.5959,1.5963,136300000.0
2005-09-12 08:08:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-09-12 08:09:00,1.596,1.5962,1.5958,1.5962,136300000.0
2005-09-12 08:10:00,1.5963,1.5963,1.5959,1.596,136300000.0
2005-09-12 08:11:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-09-12 08:12:00,1.596,1.596,1.5954,1.5957,136300000.0
2005-09-12 08:13:00,1.5956,1.5957,1.5954,1.5957,136300000.0
2005-09-12 08:14:00,1.5956,1.5961,1.5956,1.596,136300000.0
2005-09-12 08:15:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-09-12 08:16:00,1.5961,1.5961,1.5957,1.5958,136300000.0
2005-09-12 08:17:00,1.5959,1.5962,1.5956,1.5959,136300000.0
2005-09-12 08:18:00,1.596,1.5961,1.5957,1.596,136300000.0
2005-09-12 08:19:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-09-12 08:20:00,1.5959,1.5961,1.5957,1.5961,136300000.0
2005-09-12 08:21:00,1.596,1.5961,1.5958,1.596,136300000.0
2005-09-12 08:22:00,1.5958,1.5966,1.5958,1.5965,136300000.0
2005-09-12 08:23:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-09-12 08:24:00,1.5959,1.5962,1.5959,1.596,136300000.0
2005-09-12 08:25:00,1.5961,1.5963,1.596,1.5963,136300000.0
2005-09-12 08:26:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-09-12 08:27:00,1.5962,1.5962,1.596,1.5962,136300000.0
2005-09-12 08:28:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-09-12 08:29:00,1.5962,1.5962,1.5957,1.5957,136300000.0
2005-09-12 08:30:00,1.5956,1.596,1.5954,1.5958,136300000.0
2005-09-12 08:31:00,1.5959,1.5959,1.5956,1.5956,136300000.0
2005-09-12 08:32:00,1.5961,1.5961,1.5956,1.5957,136300000.0
2005-09-12 08:33:00,1.5955,1.5956,1.595,1.5953,136300000.0
2005-09-12 08:34:00,1.5951,1.5955,1.5949,1.5955,136300000.0
2005-09-12 08:35:00,1.5956,1.5956,1.5948,1.5951,136300000.0
2005-09-12 08:36:00,1.5952,1.5955,1.5951,1.5954,136300000.0
2005-09-12 08:37:00,1.5955,1.5957,1.5953,1.5956,136300000.0
2005-09-12 08:38:00,1.5957,1.596,1.5955,1.5959,136300000.0
2005-09-12 08:39:00,1.596,1.5964,1.5959,1.5964,136300000.0
2005-09-12 08:40:00,1.5962,1.5963,1.5959,1.5961,136300000.0
2005-09-12 08:41:00,1.5959,1.5962,1.5957,1.5961,136300000.0
2005-09-12 08:42:00,1.5962,1.5965,1.5959,1.596,136300000.0
2005-09-12 08:43:00,1.5958,1.5967,1.5957,1.5967,136300000.0
2005-09-12 08:44:00,1.5966,1.597,1.5965,1.5969,136300000.0
2005-09-12 08:45:00,1.5968,1.5975,1.5964,1.5972,136300000.0
2005-09-12 08:46:00,1.5969,1.5973,1.5967,1.5973,136300000.0
2005-09-12 08:47:00,1.5972,1.5974,1.5969,1.597,136300000.0
2005-09-12 08:48:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-09-12 08:49:00,1.5973,1.5979,1.5973,1.5979,136300000.0
2005-09-12 08:50:00,1.5977,1.5978,1.5973,1.5975,136300000.0
2005-09-12 08:51:00,1.5974,1.5977,1.5971,1.5973,136300000.0
2005-09-12 08:52:00,1.5972,1.5976,1.5972,1.5975,136300000.0
2005-09-12 08:53:00,1.5976,1.5979,1.5976,1.5977,136300000.0
2005-09-12 08:54:00,1.5978,1.598,1.5976,1.598,136300000.0
2005-09-12 08:55:00,1.5979,1.598,1.5977,1.5978,136300000.0
2005-09-12 08:56:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-09-12 08:57:00,1.5974,1.5976,1.5972,1.5974,136300000.0
2005-09-12 08:58:00,1.5971,1.5976,1.597,1.5973,136300000.0
2005-09-12 08:59:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-09-12 09:00:00,1.5973,1.5973,1.5968,1.5968,136300000.0
2005-09-12 09:01:00,1.5972,1.5973,1.5964,1.5966,136300000.0
2005-09-12 09:02:00,1.5968,1.597,1.5965,1.5966,136300000.0
2005-09-12 09:03:00,1.5967,1.597,1.5964,1.5964,136300000.0
2005-09-12 09:04:00,1.5965,1.5968,1.5962,1.5962,136300000.0
2005-09-12 09:05:00,1.5963,1.5971,1.5963,1.5967,136300000.0
2005-09-12 09:06:00,1.5969,1.5969,1.5965,1.5966,136300000.0
2005-09-12 09:07:00,1.5961,1.5967,1.5961,1.5967,136300000.0
2005-09-12 09:08:00,1.5966,1.5966,1.5962,1.5962,136300000.0
2005-09-12 09:09:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-09-12 09:10:00,1.5962,1.5963,1.596,1.5961,136300000.0
2005-09-12 09:11:00,1.5962,1.5965,1.5957,1.5965,136300000.0
2005-09-12 09:12:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-09-12 09:13:00,1.5964,1.5966,1.5962,1.5963,136300000.0
2005-09-12 09:14:00,1.5964,1.5965,1.5963,1.5963,136300000.0
2005-09-12 09:15:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-09-12 09:16:00,1.5964,1.5967,1.5963,1.5966,136300000.0
2005-09-12 09:17:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-09-12 09:18:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-09-12 09:19:00,1.5963,1.5968,1.5963,1.5967,136300000.0
2005-09-12 09:20:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-09-12 09:21:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-09-12 09:22:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-09-12 09:23:00,1.5965,1.5965,1.5962,1.5964,136300000.0
2005-09-12 09:24:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-09-12 09:25:00,1.596,1.5961,1.5957,1.5958,136300000.0
2005-09-12 09:26:00,1.5957,1.5957,1.5952,1.5955,136300000.0
2005-09-12 09:27:00,1.5956,1.5957,1.5953,1.5956,136300000.0
2005-09-12 09:28:00,1.5958,1.5959,1.5952,1.5955,136300000.0
2005-09-12 09:29:00,1.5957,1.596,1.5957,1.5958,136300000.0
2005-09-12 09:30:00,1.5959,1.5963,1.5958,1.596,136300000.0
2005-09-12 09:31:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-09-12 09:32:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-09-12 09:33:00,1.5961,1.5968,1.5961,1.5968,136300000.0
2005-09-12 09:34:00,1.5965,1.597,1.5965,1.5967,136300000.0
2005-09-12 09:35:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-09-12 09:36:00,1.5966,1.5967,1.5963,1.5967,136300000.0
2005-09-12 09:37:00,1.5968,1.597,1.5967,1.5967,136300000.0
2005-09-12 09:38:00,1.5966,1.5968,1.5963,1.5963,136300000.0
2005-09-12 09:39:00,1.5961,1.5966,1.596,1.5964,136300000.0
2005-09-12 09:40:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-09-12 09:41:00,1.5961,1.5961,1.5957,1.5959,136300000.0
2005-09-12 09:42:00,1.5961,1.5963,1.5959,1.5962,136300000.0
2005-09-12 09:43:00,1.5963,1.5965,1.5959,1.5959,136300000.0
2005-09-12 09:44:00,1.596,1.5965,1.596,1.5964,136300000.0
2005-09-12 09:45:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-09-12 09:46:00,1.5964,1.597,1.5964,1.5968,136300000.0
2005-09-12 09:47:00,1.5967,1.5967,1.5963,1.5964,136300000.0
2005-09-12 09:48:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-09-12 09:49:00,1.5964,1.5965,1.5958,1.5958,136300000.0
2005-09-12 09:50:00,1.5959,1.5961,1.5956,1.596,136300000.0
2005-09-12 09:51:00,1.5959,1.5963,1.5957,1.5959,136300000.0
2005-09-12 09:52:00,1.596,1.5961,1.5958,1.596,136300000.0
2005-09-12 09:53:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-09-12 09:54:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-09-12 09:55:00,1.5956,1.5958,1.5955,1.5955,136300000.0
2005-09-12 09:56:00,1.5956,1.596,1.5955,1.5958,136300000.0
2005-09-12 09:57:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-09-12 09:58:00,1.5959,1.5964,1.5959,1.5962,136300000.0
2005-09-12 09:59:00,1.5963,1.5964,1.596,1.5963,136300000.0
2005-09-12 10:00:00,1.5965,1.597,1.5963,1.5966,136300000.0
2005-09-12 10:01:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-09-12 10:02:00,1.5964,1.5967,1.5963,1.5967,136300000.0
2005-09-12 10:03:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-09-12 10:04:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-09-12 10:05:00,1.5966,1.5969,1.5964,1.5966,136300000.0
2005-09-12 10:06:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-12 10:07:00,1.5969,1.597,1.5967,1.5969,136300000.0
2005-09-12 10:08:00,1.5967,1.5974,1.5967,1.5971,136300000.0
2005-09-12 10:09:00,1.5972,1.5975,1.5971,1.5973,136300000.0
2005-09-12 10:10:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-09-12 10:11:00,1.5971,1.5974,1.597,1.5974,136300000.0
2005-09-12 10:12:00,1.5973,1.5977,1.5973,1.5975,136300000.0
2005-09-12 10:13:00,1.5976,1.598,1.5975,1.5975,136300000.0
2005-09-12 10:14:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-09-12 10:15:00,1.5977,1.5977,1.5975,1.5977,136300000.0
2005-09-12 10:16:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-09-12 10:17:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-09-12 10:18:00,1.5978,1.5978,1.5972,1.5972,136300000.0
2005-09-12 10:19:00,1.5973,1.5978,1.5972,1.5978,136300000.0
2005-09-12 10:20:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-09-12 10:21:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-09-12 10:22:00,1.5976,1.5976,1.5972,1.5972,136300000.0
2005-09-12 10:23:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-09-12 10:24:00,1.5974,1.5975,1.5971,1.5971,136300000.0
2005-09-12 10:25:00,1.5972,1.5973,1.597,1.597,136300000.0
2005-09-12 10:26:00,1.5971,1.5973,1.597,1.597,136300000.0
2005-09-12 10:27:00,1.5971,1.5971,1.5967,1.5969,136300000.0
2005-09-12 10:28:00,1.5968,1.5976,1.5968,1.5974,136300000.0
2005-09-12 10:29:00,1.5973,1.5976,1.5972,1.5975,136300000.0
2005-09-12 10:30:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-09-12 10:31:00,1.5974,1.5974,1.5969,1.5969,136300000.0
2005-09-12 10:32:00,1.597,1.5973,1.597,1.597,136300000.0
2005-09-12 10:33:00,1.5971,1.5973,1.597,1.5973,136300000.0
2005-09-12 10:34:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-09-12 10:35:00,1.5973,1.5974,1.597,1.5971,136300000.0
2005-09-12 10:36:00,1.5973,1.5973,1.597,1.597,136300000.0
2005-09-12 10:37:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-09-12 10:38:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-09-12 10:39:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-09-12 10:40:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-09-12 10:41:00,1.5977,1.5981,1.5975,1.5978,136300000.0
2005-09-12 10:42:00,1.598,1.5983,1.5979,1.5983,136300000.0
2005-09-12 10:43:00,1.598,1.5981,1.5978,1.598,136300000.0
2005-09-12 10:44:00,1.5978,1.5981,1.5976,1.5981,136300000.0
2005-09-12 10:45:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-09-12 10:46:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-09-12 10:47:00,1.5981,1.5981,1.5973,1.5976,136300000.0
2005-09-12 10:48:00,1.5975,1.5979,1.5974,1.5977,136300000.0
2005-09-12 10:49:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-09-12 10:50:00,1.5977,1.5977,1.5972,1.5973,136300000.0
2005-09-12 10:51:00,1.5974,1.5976,1.5971,1.5971,136300000.0
2005-09-12 10:52:00,1.5973,1.5975,1.5971,1.5973,136300000.0
2005-09-12 10:53:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-09-12 10:54:00,1.5971,1.5971,1.5969,1.597,136300000.0
2005-09-12 10:55:00,1.5971,1.5971,1.5969,1.597,136300000.0
2005-09-12 10:56:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-09-12 10:57:00,1.5971,1.5971,1.5969,1.597,136300000.0
2005-09-12 10:58:00,1.5969,1.597,1.5969,1.5969,136300000.0
2005-09-12 10:59:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-09-12 11:00:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-09-12 11:01:00,1.5966,1.5969,1.5964,1.5964,136300000.0
2005-09-12 11:02:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-09-12 11:03:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-09-12 11:05:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-09-12 11:06:00,1.5964,1.5967,1.5962,1.5965,136300000.0
2005-09-12 11:07:00,1.5964,1.5967,1.5962,1.5965,136300000.0
2005-09-12 11:08:00,1.5966,1.5969,1.5965,1.5965,136300000.0
2005-09-12 11:09:00,1.5964,1.5965,1.5963,1.5963,136300000.0
2005-09-12 11:10:00,1.5964,1.5965,1.5961,1.5961,136300000.0
2005-09-12 11:11:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-09-12 11:12:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-09-12 11:13:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-09-12 11:14:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-09-12 11:15:00,1.5962,1.5964,1.5961,1.5963,136300000.0
2005-09-12 11:16:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-09-12 11:17:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-09-12 11:18:00,1.5961,1.5962,1.5957,1.5957,136300000.0
2005-09-12 11:19:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-09-12 11:20:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-09-12 11:21:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-09-12 11:22:00,1.5958,1.5964,1.5958,1.5964,136300000.0
2005-09-12 11:23:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-09-12 11:24:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-09-12 11:25:00,1.596,1.5961,1.5958,1.5958,136300000.0
2005-09-12 11:26:00,1.5959,1.5963,1.5958,1.5958,136300000.0
2005-09-12 11:27:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-09-12 11:28:00,1.5958,1.5964,1.5958,1.5963,136300000.0
2005-09-12 11:29:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-09-12 11:30:00,1.5966,1.5966,1.5962,1.5962,136300000.0
2005-09-12 11:31:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-09-12 11:32:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-09-12 11:33:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-09-12 11:34:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-09-12 11:35:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-09-12 11:36:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-09-12 11:37:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-09-12 11:38:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-09-12 11:39:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-09-12 11:40:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-09-12 11:41:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-09-12 11:42:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-09-12 11:43:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-09-12 11:44:00,1.5965,1.5966,1.5962,1.5966,136300000.0
2005-09-12 11:45:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-12 11:46:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-09-12 11:47:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-09-12 11:49:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-09-12 11:50:00,1.5965,1.5967,1.5963,1.5965,136300000.0
2005-09-12 11:51:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-09-12 11:52:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-09-12 11:53:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-09-12 11:54:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-09-12 11:55:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-09-12 11:56:00,1.5965,1.5966,1.596,1.5961,136300000.0
2005-09-12 11:57:00,1.596,1.5964,1.596,1.5962,136300000.0
2005-09-12 11:58:00,1.5961,1.5964,1.5959,1.596,136300000.0
2005-09-12 11:59:00,1.5961,1.5961,1.5958,1.5958,136300000.0
2005-09-12 12:00:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-09-12 12:01:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-09-12 12:02:00,1.5958,1.596,1.5955,1.596,136300000.0
2005-09-12 12:03:00,1.5961,1.5962,1.5958,1.5959,136300000.0
2005-09-12 12:04:00,1.5958,1.5963,1.5958,1.596,136300000.0
2005-09-12 12:05:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-09-12 12:06:00,1.5962,1.5967,1.5962,1.5966,136300000.0
2005-09-12 12:07:00,1.5964,1.5964,1.5961,1.5964,136300000.0
2005-09-12 12:08:00,1.5965,1.5965,1.5961,1.5961,136300000.0
2005-09-12 12:09:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-09-12 12:10:00,1.5961,1.5964,1.5961,1.5961,136300000.0
2005-09-12 12:11:00,1.5962,1.5965,1.596,1.5961,136300000.0
2005-09-12 12:12:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-09-12 12:13:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-09-12 12:15:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-09-12 12:17:00,1.596,1.596,1.596,1.596,136300000.0
2005-09-12 12:18:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-09-12 12:19:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-09-12 12:20:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-09-12 12:21:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-09-12 12:22:00,1.5963,1.5963,1.5953,1.5959,136300000.0
2005-09-12 12:23:00,1.5957,1.5962,1.5957,1.5962,136300000.0
2005-09-12 12:24:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-09-12 12:25:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-09-12 12:26:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-09-12 12:27:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-09-12 12:28:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-09-12 12:29:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-09-12 12:30:00,1.5965,1.5966,1.5961,1.5962,136300000.0
2005-09-12 12:31:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-09-12 12:32:00,1.5961,1.5962,1.5959,1.5961,136300000.0
2005-09-12 12:33:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-09-12 12:34:00,1.5961,1.5961,1.5958,1.5959,136300000.0
2005-09-12 12:35:00,1.596,1.596,1.5955,1.5955,136300000.0
2005-09-12 12:36:00,1.5954,1.5956,1.5952,1.5955,136300000.0
2005-09-12 12:37:00,1.5956,1.5958,1.5955,1.5958,136300000.0
2005-09-12 12:38:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-09-12 12:39:00,1.5959,1.5959,1.5952,1.5954,136300000.0
2005-09-12 12:40:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-09-12 12:41:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-09-12 12:42:00,1.5952,1.5953,1.595,1.5953,136300000.0
2005-09-12 12:43:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-09-12 12:44:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-09-12 12:45:00,1.5952,1.5953,1.5949,1.5953,136300000.0
2005-09-12 12:46:00,1.5955,1.5956,1.5951,1.5951,136300000.0
2005-09-12 12:47:00,1.595,1.5953,1.5949,1.5951,136300000.0
2005-09-12 12:48:00,1.5952,1.5954,1.5949,1.5949,136300000.0
2005-09-12 12:49:00,1.595,1.5951,1.5947,1.5947,136300000.0
2005-09-12 12:50:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-09-12 12:51:00,1.5945,1.5949,1.5945,1.5947,136300000.0
2005-09-12 12:52:00,1.5948,1.595,1.5947,1.5948,136300000.0
2005-09-12 12:53:00,1.5949,1.5949,1.5945,1.5949,136300000.0
2005-09-12 12:54:00,1.5948,1.595,1.5948,1.5948,136300000.0
2005-09-12 12:55:00,1.5947,1.5948,1.5947,1.5947,136300000.0
2005-09-12 12:56:00,1.5948,1.5949,1.5945,1.5946,136300000.0
2005-09-12 12:57:00,1.5947,1.595,1.5946,1.5948,136300000.0
2005-09-12 12:58:00,1.5947,1.5949,1.5946,1.5948,136300000.0
2005-09-12 12:59:00,1.5949,1.5951,1.5943,1.5946,136300000.0
2005-09-12 13:00:00,1.5944,1.5946,1.5942,1.5944,136300000.0
2005-09-12 13:01:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-09-12 13:02:00,1.5945,1.5945,1.5942,1.5945,136300000.0
2005-09-12 13:03:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-09-12 13:04:00,1.5948,1.5948,1.5945,1.5946,136300000.0
2005-09-12 13:05:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-09-12 13:06:00,1.5948,1.5949,1.5946,1.5949,136300000.0
2005-09-12 13:07:00,1.595,1.595,1.5947,1.5947,136300000.0
2005-09-12 13:08:00,1.5948,1.5948,1.5944,1.5946,136300000.0
2005-09-12 13:09:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-09-12 13:10:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-09-12 13:11:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-09-12 13:12:00,1.5946,1.5949,1.5946,1.5948,136300000.0
2005-09-12 13:13:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-09-12 13:14:00,1.5948,1.5949,1.5947,1.5947,136300000.0
2005-09-12 13:15:00,1.5949,1.5951,1.5948,1.5951,136300000.0
2005-09-12 13:16:00,1.595,1.5951,1.5948,1.5948,136300000.0
2005-09-12 13:17:00,1.5947,1.5949,1.5947,1.5948,136300000.0
2005-09-12 13:18:00,1.5949,1.5949,1.5945,1.5946,136300000.0
2005-09-12 13:20:00,1.5945,1.5947,1.5944,1.5946,136300000.0
2005-09-12 13:21:00,1.5947,1.5947,1.5944,1.5944,136300000.0
2005-09-12 13:22:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-09-12 13:23:00,1.5946,1.5946,1.5944,1.5946,136300000.0
2005-09-12 13:24:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-09-12 13:25:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-09-12 13:26:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-09-12 13:27:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-09-12 13:28:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-09-12 13:29:00,1.595,1.5952,1.5947,1.595,136300000.0
2005-09-12 13:30:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-09-12 13:31:00,1.5952,1.5952,1.5948,1.595,136300000.0
2005-09-12 13:32:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-12 13:33:00,1.5948,1.595,1.5947,1.595,136300000.0
2005-09-12 13:34:00,1.5951,1.5954,1.5951,1.5953,136300000.0
2005-09-12 13:35:00,1.5954,1.5957,1.5953,1.5957,136300000.0
2005-09-12 13:36:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-09-12 13:37:00,1.5959,1.5959,1.5956,1.5956,136300000.0
2005-09-12 13:38:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-09-12 13:39:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-09-12 13:40:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-09-12 13:41:00,1.5953,1.5954,1.5951,1.5954,136300000.0
2005-09-12 13:42:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-09-12 13:43:00,1.5951,1.5954,1.595,1.5954,136300000.0
2005-09-12 13:44:00,1.5953,1.5956,1.5949,1.5949,136300000.0
2005-09-12 13:45:00,1.595,1.5952,1.5949,1.5949,136300000.0
2005-09-12 13:46:00,1.595,1.5951,1.5949,1.595,136300000.0
2005-09-12 13:47:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-12 13:48:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-09-12 13:49:00,1.5946,1.5948,1.5946,1.5948,136300000.0
2005-09-12 13:50:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-09-12 13:51:00,1.5947,1.595,1.5947,1.5949,136300000.0
2005-09-12 13:53:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-09-12 13:54:00,1.595,1.595,1.5947,1.595,136300000.0
2005-09-12 13:55:00,1.5949,1.595,1.5944,1.5945,136300000.0
2005-09-12 13:56:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-09-12 13:57:00,1.5944,1.5946,1.5943,1.5944,136300000.0
2005-09-12 13:58:00,1.5943,1.5949,1.5943,1.5949,136300000.0
2005-09-12 13:59:00,1.5948,1.5948,1.5945,1.5947,136300000.0
2005-09-12 14:00:00,1.5948,1.5949,1.5946,1.5948,136300000.0
2005-09-12 14:01:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-09-12 14:02:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-09-12 14:03:00,1.5944,1.5944,1.5942,1.5944,136300000.0
2005-09-12 14:04:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-09-12 14:05:00,1.5947,1.595,1.5947,1.5947,136300000.0
2005-09-12 14:06:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-09-12 14:07:00,1.5949,1.5949,1.5945,1.5945,136300000.0
2005-09-12 14:08:00,1.5946,1.5948,1.5946,1.5946,136300000.0
2005-09-12 14:09:00,1.5948,1.5948,1.5945,1.5945,136300000.0
2005-09-12 14:10:00,1.5946,1.5952,1.5946,1.5948,136300000.0
2005-09-12 14:11:00,1.5947,1.5948,1.5942,1.5942,136300000.0
2005-09-12 14:12:00,1.5941,1.5943,1.594,1.5941,136300000.0
2005-09-12 14:13:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-09-12 14:14:00,1.5942,1.5942,1.5937,1.5938,136300000.0
2005-09-12 14:15:00,1.5937,1.594,1.5937,1.594,136300000.0
2005-09-12 14:16:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-09-12 14:17:00,1.5938,1.5946,1.5938,1.5945,136300000.0
2005-09-12 14:18:00,1.5944,1.5946,1.5943,1.5944,136300000.0
2005-09-12 14:19:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-09-12 14:20:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-09-12 14:21:00,1.5938,1.5939,1.5937,1.5937,136300000.0
2005-09-12 14:22:00,1.5936,1.5936,1.5931,1.5934,136300000.0
2005-09-12 14:23:00,1.5937,1.5938,1.5931,1.5935,136300000.0
2005-09-12 14:24:00,1.5934,1.5936,1.593,1.5933,136300000.0
2005-09-12 14:25:00,1.5931,1.5932,1.5929,1.5931,136300000.0
2005-09-12 14:26:00,1.593,1.5933,1.5929,1.5931,136300000.0
2005-09-12 14:27:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-09-12 14:28:00,1.5932,1.5936,1.5932,1.5935,136300000.0
2005-09-12 14:29:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-09-12 14:30:00,1.5933,1.5937,1.5933,1.5936,136300000.0
2005-09-12 14:31:00,1.5935,1.5938,1.5935,1.5938,136300000.0
2005-09-12 14:32:00,1.5937,1.594,1.5936,1.5939,136300000.0
2005-09-12 14:33:00,1.5938,1.5939,1.5935,1.5937,136300000.0
2005-09-12 14:34:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-09-12 14:35:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-09-12 14:36:00,1.5937,1.5939,1.5935,1.5939,136300000.0
2005-09-12 14:37:00,1.5937,1.5937,1.5931,1.5935,136300000.0
2005-09-12 14:38:00,1.5932,1.5935,1.5931,1.5931,136300000.0
2005-09-12 14:39:00,1.5932,1.5934,1.5932,1.5932,136300000.0
2005-09-12 14:40:00,1.5933,1.5937,1.5933,1.5934,136300000.0
2005-09-12 14:41:00,1.5932,1.5937,1.5932,1.5935,136300000.0
2005-09-12 14:42:00,1.5936,1.5937,1.5934,1.5936,136300000.0
2005-09-12 14:43:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-09-12 14:44:00,1.5935,1.5935,1.5932,1.5932,136300000.0
2005-09-12 14:45:00,1.5931,1.5934,1.5927,1.5932,136300000.0
2005-09-12 14:46:00,1.5934,1.5934,1.5923,1.5925,136300000.0
2005-09-12 14:47:00,1.5926,1.5929,1.5918,1.592,136300000.0
2005-09-12 14:48:00,1.5919,1.5924,1.5918,1.5921,136300000.0
2005-09-12 14:49:00,1.592,1.5932,1.5916,1.5932,136300000.0
2005-09-12 14:50:00,1.5933,1.5933,1.5929,1.5929,136300000.0
2005-09-12 14:51:00,1.5931,1.5937,1.593,1.5935,136300000.0
2005-09-12 14:52:00,1.5934,1.5937,1.5933,1.5936,136300000.0
2005-09-12 14:53:00,1.5937,1.5941,1.5934,1.5938,136300000.0
2005-09-12 14:54:00,1.594,1.5941,1.5935,1.5938,136300000.0
2005-09-12 14:55:00,1.5937,1.5937,1.5931,1.5935,136300000.0
2005-09-12 14:56:00,1.5936,1.5939,1.5934,1.5939,136300000.0
2005-09-12 14:57:00,1.5937,1.5937,1.5932,1.5934,136300000.0
2005-09-12 14:58:00,1.5933,1.5939,1.593,1.5939,136300000.0
2005-09-12 14:59:00,1.5938,1.5938,1.5935,1.5935,136300000.0
2005-09-12 15:00:00,1.5933,1.5935,1.593,1.5933,136300000.0
2005-09-12 15:01:00,1.5932,1.5936,1.5931,1.5931,136300000.0
2005-09-12 15:02:00,1.5933,1.5933,1.5926,1.5928,136300000.0
2005-09-12 15:03:00,1.5932,1.5932,1.5926,1.5929,136300000.0
2005-09-12 15:04:00,1.5928,1.593,1.5927,1.5929,136300000.0
2005-09-12 15:05:00,1.5928,1.5928,1.5923,1.5923,136300000.0
2005-09-12 15:06:00,1.5924,1.5925,1.5922,1.5923,136300000.0
2005-09-12 15:07:00,1.5924,1.5928,1.592,1.5927,136300000.0
2005-09-12 15:08:00,1.5928,1.5928,1.5915,1.5918,136300000.0
2005-09-12 15:09:00,1.592,1.5922,1.5918,1.5922,136300000.0
2005-09-12 15:10:00,1.5919,1.5921,1.5915,1.5916,136300000.0
2005-09-12 15:11:00,1.5917,1.5918,1.5914,1.5916,136300000.0
2005-09-12 15:12:00,1.5914,1.5916,1.5912,1.5913,136300000.0
2005-09-12 15:13:00,1.5914,1.5916,1.5914,1.5914,136300000.0
2005-09-12 15:14:00,1.5915,1.5919,1.5913,1.5918,136300000.0
2005-09-12 15:15:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-09-12 15:16:00,1.5915,1.592,1.5915,1.5917,136300000.0
2005-09-12 15:17:00,1.5918,1.5921,1.5917,1.5918,136300000.0
2005-09-12 15:18:00,1.5919,1.592,1.5916,1.5916,136300000.0
2005-09-12 15:19:00,1.5915,1.5919,1.5915,1.5916,136300000.0
2005-09-12 15:20:00,1.5915,1.5916,1.5913,1.5914,136300000.0
2005-09-12 15:21:00,1.5913,1.5917,1.5913,1.5915,136300000.0
2005-09-12 15:22:00,1.5916,1.5919,1.5916,1.5918,136300000.0
2005-09-12 15:23:00,1.5917,1.5918,1.5914,1.5915,136300000.0
2005-09-12 15:24:00,1.5916,1.5918,1.5913,1.5914,136300000.0
2005-09-12 15:25:00,1.5914,1.5915,1.5914,1.5914,136300000.0
2005-09-12 15:26:00,1.5913,1.5915,1.5912,1.5915,136300000.0
2005-09-12 15:27:00,1.5916,1.5917,1.5913,1.5916,136300000.0
2005-09-12 15:28:00,1.5915,1.5916,1.5912,1.5914,136300000.0
2005-09-12 15:29:00,1.5915,1.5921,1.5914,1.5916,136300000.0
2005-09-12 15:30:00,1.5917,1.5919,1.5915,1.5918,136300000.0
2005-09-12 15:31:00,1.5919,1.592,1.5918,1.5919,136300000.0
2005-09-12 15:32:00,1.592,1.5923,1.5919,1.5922,136300000.0
2005-09-12 15:33:00,1.592,1.5923,1.5919,1.592,136300000.0
2005-09-12 15:34:00,1.5921,1.5925,1.5921,1.5923,136300000.0
2005-09-12 15:35:00,1.5922,1.5925,1.5921,1.5924,136300000.0
2005-09-12 15:36:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-09-12 15:37:00,1.5925,1.5927,1.5921,1.5923,136300000.0
2005-09-12 15:38:00,1.5924,1.5926,1.5921,1.5922,136300000.0
2005-09-12 15:39:00,1.5924,1.5926,1.5919,1.5919,136300000.0
2005-09-12 15:40:00,1.5918,1.592,1.5914,1.5914,136300000.0
2005-09-12 15:41:00,1.5912,1.5915,1.5909,1.5911,136300000.0
2005-09-12 15:42:00,1.591,1.5913,1.5909,1.5909,136300000.0
2005-09-12 15:43:00,1.5911,1.5913,1.5908,1.5911,136300000.0
2005-09-12 15:44:00,1.5912,1.5917,1.5911,1.5912,136300000.0
2005-09-12 15:45:00,1.5913,1.5916,1.591,1.5914,136300000.0
2005-09-12 15:46:00,1.5915,1.5917,1.5911,1.5915,136300000.0
2005-09-12 15:47:00,1.5914,1.5917,1.5914,1.5915,136300000.0
2005-09-12 15:48:00,1.5916,1.5919,1.5916,1.5918,136300000.0
2005-09-12 15:49:00,1.5917,1.5918,1.5915,1.5917,136300000.0
2005-09-12 15:50:00,1.5918,1.592,1.5915,1.5918,136300000.0
2005-09-12 15:51:00,1.5919,1.5922,1.5914,1.5921,136300000.0
2005-09-12 15:52:00,1.592,1.592,1.5917,1.592,136300000.0
2005-09-12 15:53:00,1.5919,1.5925,1.5918,1.5918,136300000.0
2005-09-12 15:54:00,1.5919,1.5923,1.5918,1.5922,136300000.0
2005-09-12 15:55:00,1.5921,1.5926,1.592,1.5922,136300000.0
2005-09-12 15:56:00,1.5921,1.5924,1.5918,1.5923,136300000.0
2005-09-12 15:57:00,1.5922,1.5922,1.5917,1.5921,136300000.0
2005-09-12 15:58:00,1.592,1.5922,1.5919,1.5919,136300000.0
2005-09-12 15:59:00,1.592,1.5923,1.592,1.5922,136300000.0
2005-09-12 16:00:00,1.5921,1.5924,1.5918,1.5921,136300000.0
2005-09-12 16:01:00,1.5924,1.5927,1.5922,1.5926,136300000.0
2005-09-12 16:02:00,1.5927,1.593,1.5926,1.5928,136300000.0
2005-09-12 16:03:00,1.5927,1.5928,1.5922,1.5923,136300000.0
2005-09-12 16:04:00,1.5922,1.5925,1.5921,1.5923,136300000.0
2005-09-12 16:05:00,1.5922,1.5927,1.5922,1.5927,136300000.0
2005-09-12 16:06:00,1.5924,1.5925,1.5921,1.5923,136300000.0
2005-09-12 16:07:00,1.5922,1.5924,1.5921,1.5923,136300000.0
2005-09-12 16:08:00,1.5924,1.5928,1.5924,1.5925,136300000.0
2005-09-12 16:09:00,1.5924,1.5926,1.5924,1.5924,136300000.0
2005-09-12 16:10:00,1.5922,1.5923,1.592,1.5921,136300000.0
2005-09-12 16:11:00,1.5922,1.5922,1.5918,1.5922,136300000.0
2005-09-12 16:12:00,1.5923,1.5923,1.5921,1.5922,136300000.0
2005-09-12 16:13:00,1.5923,1.5926,1.5923,1.5923,136300000.0
2005-09-12 16:14:00,1.5924,1.5928,1.5924,1.5926,136300000.0
2005-09-12 16:15:00,1.5927,1.5929,1.5925,1.5925,136300000.0
2005-09-12 16:16:00,1.5926,1.5929,1.5926,1.5926,136300000.0
2005-09-12 16:17:00,1.5927,1.5929,1.5922,1.5923,136300000.0
2005-09-12 16:18:00,1.5924,1.5928,1.592,1.5921,136300000.0
2005-09-12 16:19:00,1.5922,1.5924,1.5919,1.5923,136300000.0
2005-09-12 16:20:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-09-12 16:21:00,1.5926,1.5926,1.5921,1.5922,136300000.0
2005-09-12 16:22:00,1.5921,1.5926,1.5921,1.5924,136300000.0
2005-09-12 16:23:00,1.5923,1.5924,1.5921,1.5922,136300000.0
2005-09-12 16:24:00,1.5921,1.5922,1.5919,1.5921,136300000.0
2005-09-12 16:25:00,1.592,1.5921,1.5914,1.5915,136300000.0
2005-09-12 16:26:00,1.5913,1.5923,1.5912,1.5919,136300000.0
2005-09-12 16:27:00,1.5918,1.5919,1.5912,1.5912,136300000.0
2005-09-12 16:28:00,1.5916,1.5918,1.5914,1.5917,136300000.0
2005-09-12 16:29:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-09-12 16:30:00,1.5921,1.5925,1.5918,1.5921,136300000.0
2005-09-12 16:31:00,1.5922,1.5931,1.5921,1.5927,136300000.0
2005-09-12 16:32:00,1.5928,1.5929,1.5926,1.5929,136300000.0
2005-09-12 16:33:00,1.593,1.593,1.5924,1.5925,136300000.0
2005-09-12 16:34:00,1.5924,1.5926,1.5924,1.5925,136300000.0
2005-09-12 16:35:00,1.5926,1.593,1.5926,1.5929,136300000.0
2005-09-12 16:36:00,1.593,1.593,1.5926,1.5927,136300000.0
2005-09-12 16:37:00,1.5927,1.5929,1.5924,1.5926,136300000.0
2005-09-12 16:38:00,1.5925,1.5936,1.5925,1.5934,136300000.0
2005-09-12 16:39:00,1.5935,1.5937,1.5929,1.5932,136300000.0
2005-09-12 16:40:00,1.593,1.5937,1.593,1.5933,136300000.0
2005-09-12 16:41:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-09-12 16:42:00,1.5932,1.5935,1.5929,1.5935,136300000.0
2005-09-12 16:43:00,1.5934,1.5935,1.593,1.5931,136300000.0
2005-09-12 16:44:00,1.593,1.593,1.5923,1.5924,136300000.0
2005-09-12 16:45:00,1.5923,1.5926,1.5918,1.5922,136300000.0
2005-09-12 16:46:00,1.5921,1.5923,1.5917,1.5919,136300000.0
2005-09-12 16:47:00,1.592,1.592,1.592,1.592,136300000.0
2005-09-12 16:48:00,1.5921,1.5921,1.5918,1.5918,136300000.0
2005-09-12 16:49:00,1.5919,1.593,1.5919,1.593,136300000.0
2005-09-12 16:50:00,1.593,1.593,1.5925,1.593,136300000.0
2005-09-12 16:51:00,1.5929,1.5933,1.5925,1.5927,136300000.0
2005-09-12 16:52:00,1.5926,1.5933,1.5926,1.5927,136300000.0
2005-09-12 16:53:00,1.5925,1.5943,1.5923,1.5924,136300000.0
2005-09-12 16:54:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-09-12 16:55:00,1.5921,1.5922,1.5921,1.5921,136300000.0
2005-09-12 16:56:00,1.5922,1.5923,1.5918,1.5923,136300000.0
2005-09-12 16:57:00,1.5924,1.5924,1.5919,1.5919,136300000.0
2005-09-12 16:58:00,1.592,1.592,1.5905,1.5907,136300000.0
2005-09-12 16:59:00,1.5906,1.5906,1.5897,1.5902,136300000.0
2005-09-12 17:00:00,1.5904,1.591,1.5902,1.591,136300000.0
2005-09-12 17:01:00,1.5909,1.591,1.5906,1.5908,136300000.0
2005-09-12 17:02:00,1.5909,1.5911,1.5908,1.5911,136300000.0
2005-09-12 17:03:00,1.5912,1.5914,1.5911,1.5911,136300000.0
2005-09-12 17:04:00,1.5914,1.5917,1.5912,1.5913,136300000.0
2005-09-12 17:05:00,1.5915,1.5915,1.5911,1.5911,136300000.0
2005-09-12 17:06:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-09-12 17:07:00,1.5914,1.5915,1.5912,1.5914,136300000.0
2005-09-12 17:08:00,1.5912,1.5915,1.5912,1.5915,136300000.0
2005-09-12 17:09:00,1.5916,1.5917,1.5911,1.5914,136300000.0
2005-09-12 17:10:00,1.5913,1.5916,1.5913,1.5914,136300000.0
2005-09-12 17:11:00,1.5912,1.5913,1.5909,1.591,136300000.0
2005-09-12 17:12:00,1.5911,1.5911,1.5906,1.5908,136300000.0
2005-09-12 17:13:00,1.5909,1.591,1.5907,1.591,136300000.0
2005-09-12 17:14:00,1.5908,1.5911,1.5903,1.5911,136300000.0
2005-09-12 17:15:00,1.591,1.5911,1.5908,1.5909,136300000.0
2005-09-12 17:16:00,1.5911,1.5911,1.5908,1.5909,136300000.0
2005-09-12 17:17:00,1.591,1.5914,1.591,1.5911,136300000.0
2005-09-12 17:18:00,1.5912,1.5912,1.591,1.5912,136300000.0
2005-09-12 17:19:00,1.5913,1.5915,1.591,1.591,136300000.0
2005-09-12 17:20:00,1.5912,1.5915,1.5912,1.5912,136300000.0
2005-09-12 17:21:00,1.5915,1.5917,1.5914,1.5917,136300000.0
2005-09-12 17:22:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-09-12 17:23:00,1.5916,1.5916,1.5914,1.5915,136300000.0
2005-09-12 17:24:00,1.5916,1.5918,1.5914,1.5918,136300000.0
2005-09-12 17:25:00,1.5919,1.5919,1.5916,1.5917,136300000.0
2005-09-12 17:26:00,1.5916,1.5918,1.5915,1.5916,136300000.0
2005-09-12 17:27:00,1.5915,1.5917,1.5915,1.5916,136300000.0
2005-09-12 17:28:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-09-12 17:29:00,1.5916,1.5919,1.5916,1.5918,136300000.0
2005-09-12 17:30:00,1.5919,1.5923,1.5919,1.5922,136300000.0
2005-09-12 17:31:00,1.5919,1.5922,1.5917,1.5922,136300000.0
2005-09-12 17:32:00,1.5922,1.5922,1.5916,1.5916,136300000.0
2005-09-12 17:33:00,1.5917,1.5918,1.5916,1.5918,136300000.0
2005-09-12 17:34:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-09-12 17:35:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-09-12 17:36:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-09-12 17:37:00,1.5914,1.5916,1.5912,1.5912,136300000.0
2005-09-12 17:38:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-09-12 17:39:00,1.591,1.5912,1.591,1.591,136300000.0
2005-09-12 17:40:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-09-12 17:41:00,1.5913,1.5914,1.5913,1.5914,136300000.0
2005-09-12 17:42:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-09-12 17:43:00,1.5914,1.5918,1.5914,1.5916,136300000.0
2005-09-12 17:44:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-09-12 17:45:00,1.5915,1.5915,1.591,1.5914,136300000.0
2005-09-12 17:46:00,1.5913,1.5916,1.5912,1.5914,136300000.0
2005-09-12 17:47:00,1.5915,1.5917,1.5914,1.5914,136300000.0
2005-09-12 17:48:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-09-12 17:49:00,1.5916,1.5916,1.5913,1.5914,136300000.0
2005-09-12 17:50:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-09-12 17:51:00,1.5917,1.5917,1.5913,1.5913,136300000.0
2005-09-12 17:52:00,1.5914,1.5916,1.5914,1.5914,136300000.0
2005-09-12 17:53:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-09-12 17:54:00,1.5908,1.5912,1.5907,1.5908,136300000.0
2005-09-12 17:55:00,1.591,1.5911,1.5909,1.5911,136300000.0
2005-09-12 17:56:00,1.591,1.5911,1.5906,1.5908,136300000.0
2005-09-12 17:57:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-09-12 17:58:00,1.5911,1.5913,1.5911,1.5911,136300000.0
2005-09-12 17:59:00,1.5912,1.5913,1.5909,1.5909,136300000.0
2005-09-12 18:00:00,1.5907,1.5915,1.5907,1.5909,136300000.0
2005-09-12 18:02:00,1.5907,1.5911,1.5907,1.5911,136300000.0
2005-09-12 18:03:00,1.5912,1.5914,1.5912,1.5912,136300000.0
2005-09-12 18:04:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-09-12 18:05:00,1.5913,1.5914,1.5913,1.5913,136300000.0
2005-09-12 18:06:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-09-12 18:07:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-09-12 18:08:00,1.5919,1.5921,1.5918,1.5921,136300000.0
2005-09-12 18:09:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-12 18:10:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-09-12 18:11:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-09-12 18:12:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-12 18:14:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-12 18:15:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-12 18:17:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-12 18:18:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-12 18:19:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-12 18:20:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-12 18:21:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-09-12 18:22:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-09-12 18:23:00,1.5916,1.5919,1.5916,1.5916,136300000.0
2005-09-12 18:24:00,1.5917,1.5921,1.5917,1.5921,136300000.0
2005-09-12 18:25:00,1.5919,1.5921,1.5917,1.5919,136300000.0
2005-09-12 18:26:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-12 18:27:00,1.5923,1.5927,1.5923,1.5927,136300000.0
2005-09-12 18:28:00,1.5925,1.593,1.5923,1.5923,136300000.0
2005-09-12 18:29:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-12 18:30:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-12 18:31:00,1.5925,1.5927,1.5921,1.5921,136300000.0
2005-09-12 18:32:00,1.5923,1.5923,1.5918,1.5919,136300000.0
2005-09-12 18:33:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-12 18:34:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-12 18:36:00,1.5919,1.5924,1.5919,1.5923,136300000.0
2005-09-12 18:37:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-12 18:38:00,1.5921,1.5921,1.5915,1.5916,136300000.0
2005-09-12 18:39:00,1.5918,1.5919,1.5906,1.5916,136300000.0
2005-09-12 18:40:00,1.5915,1.5921,1.5915,1.5919,136300000.0
2005-09-12 18:41:00,1.5921,1.5921,1.5915,1.5915,136300000.0
2005-09-12 18:42:00,1.5916,1.5921,1.5916,1.5921,136300000.0
2005-09-12 18:43:00,1.5923,1.5923,1.5917,1.5918,136300000.0
2005-09-12 18:44:00,1.5917,1.5924,1.5917,1.5917,136300000.0
2005-09-12 18:45:00,1.5919,1.5929,1.5918,1.5924,136300000.0
2005-09-12 18:46:00,1.5921,1.5928,1.5921,1.5927,136300000.0
2005-09-12 18:47:00,1.5928,1.5928,1.5912,1.5913,136300000.0
2005-09-12 18:48:00,1.5911,1.5916,1.5911,1.5915,136300000.0
2005-09-12 18:49:00,1.5914,1.5918,1.5914,1.5915,136300000.0
2005-09-12 18:50:00,1.5913,1.5914,1.5911,1.5914,136300000.0
2005-09-12 18:51:00,1.5912,1.5915,1.5911,1.5914,136300000.0
2005-09-12 18:52:00,1.5913,1.5921,1.5912,1.5921,136300000.0
2005-09-12 18:53:00,1.5919,1.5928,1.5919,1.5925,136300000.0
2005-09-12 18:54:00,1.5924,1.5924,1.5919,1.5919,136300000.0
2005-09-12 18:57:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-09-12 18:58:00,1.5913,1.5916,1.5913,1.5916,136300000.0
2005-09-12 18:59:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-12 19:00:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-09-12 19:01:00,1.5919,1.5919,1.5915,1.5915,136300000.0
2005-09-12 19:02:00,1.5914,1.5916,1.5914,1.5914,136300000.0
2005-09-12 19:03:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-09-12 19:04:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-09-12 19:05:00,1.5914,1.5921,1.5914,1.5919,136300000.0
2005-09-12 19:06:00,1.5918,1.5919,1.5916,1.5919,136300000.0
2005-09-12 19:09:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-12 19:11:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-12 19:13:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-09-12 19:14:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-09-12 19:15:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-12 19:16:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-12 19:18:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-09-12 19:19:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-09-12 19:20:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-09-12 19:21:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-12 19:22:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-12 19:23:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-12 19:26:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-12 19:27:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-12 19:29:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-09-12 19:30:00,1.5924,1.5927,1.5923,1.5924,136300000.0
2005-09-12 19:31:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-09-12 19:32:00,1.5924,1.5928,1.5924,1.5928,136300000.0
2005-09-12 19:33:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-12 19:34:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-09-12 19:37:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-12 19:38:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-12 19:39:00,1.5925,1.5928,1.5925,1.5927,136300000.0
2005-09-12 19:40:00,1.5925,1.5928,1.5924,1.5927,136300000.0
2005-09-12 19:41:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-12 19:42:00,1.593,1.5931,1.5924,1.5928,136300000.0
2005-09-12 19:43:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-09-12 19:44:00,1.5924,1.593,1.5924,1.5924,136300000.0
2005-09-12 19:45:00,1.5925,1.5925,1.5921,1.5921,136300000.0
2005-09-12 19:46:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-12 19:47:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-09-12 19:48:00,1.5916,1.5919,1.5915,1.5918,136300000.0
2005-09-12 19:49:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-09-12 19:50:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-09-12 19:51:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-09-12 19:52:00,1.5916,1.5918,1.5916,1.5918,136300000.0
2005-09-12 19:53:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-09-12 19:54:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-12 19:55:00,1.5919,1.5921,1.5917,1.5918,136300000.0
2005-09-12 19:56:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-09-12 19:57:00,1.5921,1.5921,1.5917,1.5919,136300000.0
2005-09-12 19:58:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-12 19:59:00,1.5919,1.5924,1.5919,1.5924,136300000.0
2005-09-12 20:00:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-09-12 20:01:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-09-12 20:02:00,1.5929,1.5933,1.5928,1.593,136300000.0
2005-09-12 20:03:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-09-12 20:04:00,1.5928,1.593,1.5924,1.5929,136300000.0
2005-09-12 20:05:00,1.593,1.593,1.5927,1.5928,136300000.0
2005-09-12 20:06:00,1.5929,1.5937,1.5928,1.5936,136300000.0
2005-09-12 20:07:00,1.5937,1.5939,1.5935,1.5938,136300000.0
2005-09-12 20:08:00,1.5937,1.5939,1.5934,1.5938,136300000.0
2005-09-12 20:09:00,1.5939,1.5945,1.5937,1.5945,136300000.0
2005-09-12 20:10:00,1.5941,1.5944,1.5941,1.5944,136300000.0
2005-09-12 20:11:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-09-12 20:12:00,1.5943,1.5944,1.5939,1.5943,136300000.0
2005-09-12 20:13:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-09-12 20:14:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-09-12 20:15:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-09-12 20:16:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-09-12 20:17:00,1.5939,1.594,1.5939,1.5939,136300000.0
2005-09-12 20:18:00,1.594,1.594,1.5937,1.5937,136300000.0
2005-09-12 20:19:00,1.5939,1.5939,1.5936,1.5938,136300000.0
2005-09-12 20:20:00,1.5939,1.5939,1.5936,1.5937,136300000.0
2005-09-12 20:21:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-09-12 20:22:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-09-12 20:23:00,1.5938,1.594,1.5937,1.594,136300000.0
2005-09-12 20:24:00,1.5941,1.5943,1.5941,1.5942,136300000.0
2005-09-12 20:25:00,1.5944,1.5944,1.594,1.5942,136300000.0
2005-09-12 20:26:00,1.5941,1.5947,1.5941,1.5945,136300000.0
2005-09-12 20:27:00,1.5946,1.5946,1.5943,1.5943,136300000.0
2005-09-12 20:30:00,1.5944,1.5944,1.594,1.5941,136300000.0
2005-09-12 20:31:00,1.594,1.594,1.5935,1.5935,136300000.0
2005-09-12 20:32:00,1.5934,1.5941,1.5934,1.5941,136300000.0
2005-09-12 20:33:00,1.5939,1.5939,1.5933,1.5934,136300000.0
2005-09-12 20:34:00,1.5933,1.5941,1.5933,1.5934,136300000.0
2005-09-12 20:35:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-09-12 20:36:00,1.5939,1.5943,1.5934,1.5943,136300000.0
2005-09-12 20:37:00,1.5938,1.5945,1.5938,1.5943,136300000.0
2005-09-12 20:38:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-09-12 20:39:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-12 20:40:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-09-12 20:41:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-09-12 20:42:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-12 20:43:00,1.5952,1.5952,1.5947,1.5949,136300000.0
2005-09-12 20:44:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-09-12 20:45:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-09-12 20:46:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-09-12 20:47:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-09-12 20:48:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-09-12 20:49:00,1.5944,1.5946,1.5943,1.5946,136300000.0
2005-09-12 20:50:00,1.5944,1.5945,1.5942,1.5944,136300000.0
2005-09-12 20:52:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-09-12 20:53:00,1.5943,1.5945,1.5942,1.5943,136300000.0
2005-09-12 20:54:00,1.5942,1.5943,1.5941,1.5942,136300000.0
2005-09-12 20:55:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-09-12 20:56:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-09-12 20:57:00,1.5943,1.5943,1.594,1.594,136300000.0
2005-09-12 20:58:00,1.5941,1.5941,1.5935,1.5938,136300000.0
2005-09-12 20:59:00,1.5938,1.5939,1.5929,1.593,136300000.0
2005-09-12 21:00:00,1.5923,1.5936,1.5923,1.5931,136300000.0
2005-09-12 21:01:00,1.5933,1.5934,1.5929,1.5929,136300000.0
2005-09-12 21:02:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-09-12 21:03:00,1.5933,1.5934,1.5927,1.5927,136300000.0
2005-09-12 21:04:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-09-12 21:05:00,1.593,1.5936,1.593,1.5936,136300000.0
2005-09-12 21:06:00,1.5937,1.5937,1.5934,1.5935,136300000.0
2005-09-12 21:07:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-09-12 21:08:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-09-12 21:09:00,1.5937,1.5938,1.5935,1.5936,136300000.0
2005-09-12 21:10:00,1.5935,1.5939,1.5935,1.5939,136300000.0
2005-09-12 21:11:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-09-12 21:12:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-09-12 21:13:00,1.5939,1.5941,1.5939,1.5939,136300000.0
2005-09-12 21:14:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-09-12 21:15:00,1.5938,1.5938,1.5934,1.5934,136300000.0
2005-09-12 21:16:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-09-12 21:17:00,1.5936,1.5939,1.5936,1.5938,136300000.0
2005-09-12 21:18:00,1.5936,1.5939,1.5936,1.5938,136300000.0
2005-09-12 21:19:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-09-12 21:20:00,1.5937,1.5939,1.5937,1.5939,136300000.0
2005-09-12 21:21:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-09-12 21:22:00,1.5941,1.5942,1.5936,1.5936,136300000.0
2005-09-12 21:23:00,1.5937,1.5939,1.5937,1.5937,136300000.0
2005-09-12 21:24:00,1.5938,1.5939,1.5937,1.5938,136300000.0
2005-09-12 21:25:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-09-12 21:26:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-09-12 21:27:00,1.5938,1.5943,1.5937,1.5943,136300000.0
2005-09-12 21:28:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-09-12 21:30:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-09-12 21:31:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-09-12 21:32:00,1.5941,1.5941,1.594,1.5941,136300000.0
2005-09-12 21:33:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-09-12 21:34:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-09-12 21:35:00,1.5941,1.5944,1.5941,1.5941,136300000.0
2005-09-12 21:36:00,1.594,1.5945,1.594,1.5945,136300000.0
2005-09-12 21:37:00,1.5946,1.5947,1.5944,1.5947,136300000.0
2005-09-12 21:38:00,1.5946,1.5954,1.5946,1.5951,136300000.0
2005-09-12 21:39:00,1.5952,1.5954,1.5952,1.5954,136300000.0
2005-09-12 21:40:00,1.5953,1.5954,1.5949,1.5953,136300000.0
2005-09-12 21:41:00,1.5952,1.5954,1.5952,1.5952,136300000.0
2005-09-12 21:42:00,1.5953,1.5956,1.5952,1.5953,136300000.0
2005-09-12 21:43:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-09-12 21:44:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-12 21:45:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-09-12 21:46:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-09-12 21:47:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-09-12 21:48:00,1.5951,1.5952,1.5951,1.5951,136300000.0
2005-09-12 21:49:00,1.5952,1.5955,1.5952,1.5954,136300000.0
2005-09-12 21:50:00,1.5955,1.5958,1.5954,1.5954,136300000.0
2005-09-12 21:51:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-09-12 21:52:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-09-12 21:53:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-09-12 21:54:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-09-12 21:55:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-09-12 21:56:00,1.5953,1.5954,1.5949,1.5954,136300000.0
2005-09-12 21:57:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-12 21:58:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-09-12 21:59:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-09-12 22:00:00,1.5953,1.5953,1.5949,1.5949,136300000.0
2005-09-12 22:01:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-09-12 22:02:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-09-12 22:03:00,1.5957,1.5958,1.5954,1.5955,136300000.0
2005-09-12 22:04:00,1.5956,1.5957,1.5956,1.5956,136300000.0
2005-09-12 22:05:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-09-12 22:06:00,1.5957,1.596,1.5957,1.5957,136300000.0
2005-09-12 22:07:00,1.5959,1.5962,1.5958,1.5961,136300000.0
2005-09-12 22:08:00,1.5966,1.5966,1.596,1.5961,136300000.0
2005-09-12 22:09:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-09-12 22:10:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-09-12 22:11:00,1.5956,1.5959,1.5955,1.5959,136300000.0
2005-09-12 22:12:00,1.596,1.5968,1.596,1.5963,136300000.0
2005-09-12 22:13:00,1.5962,1.5967,1.5962,1.5963,136300000.0
2005-09-12 22:14:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-09-12 22:15:00,1.596,1.596,1.596,1.596,136300000.0
2005-09-12 22:16:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-09-12 22:17:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-09-12 22:18:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-09-12 22:19:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-09-12 22:20:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-09-12 22:21:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-09-12 22:22:00,1.5963,1.5964,1.5961,1.5964,136300000.0
2005-09-12 22:23:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-09-12 22:24:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-09-12 22:25:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-09-12 22:26:00,1.5965,1.5976,1.5963,1.5976,136300000.0
2005-09-12 22:27:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-09-12 22:28:00,1.5975,1.5978,1.5974,1.5976,136300000.0
2005-09-12 22:29:00,1.5975,1.5977,1.5974,1.5974,136300000.0
2005-09-12 22:30:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-09-12 22:31:00,1.5974,1.5977,1.5973,1.5976,136300000.0
2005-09-12 22:32:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-09-12 22:33:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-09-12 22:34:00,1.5974,1.5978,1.5974,1.5974,136300000.0
2005-09-12 22:35:00,1.5972,1.5974,1.5972,1.5973,136300000.0
2005-09-12 22:36:00,1.5974,1.5977,1.5973,1.5977,136300000.0
2005-09-12 22:37:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-09-12 22:38:00,1.5977,1.5977,1.5974,1.5975,136300000.0
2005-09-12 22:39:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-09-12 22:40:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-09-12 22:41:00,1.5976,1.5978,1.5976,1.5976,136300000.0
2005-09-12 22:42:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-09-12 22:43:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-09-12 22:44:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-09-12 22:45:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-09-12 22:46:00,1.5975,1.5978,1.5975,1.5978,136300000.0
2005-09-12 22:47:00,1.5976,1.5978,1.5976,1.5976,136300000.0
2005-09-12 22:48:00,1.5974,1.5976,1.5973,1.5973,136300000.0
2005-09-12 22:49:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-09-12 22:50:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-09-12 22:51:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-09-12 22:52:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-09-12 22:53:00,1.5973,1.5974,1.5971,1.5971,136300000.0
2005-09-12 22:54:00,1.5972,1.5974,1.5969,1.5973,136300000.0
2005-09-12 22:55:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-09-12 22:56:00,1.5974,1.5977,1.5973,1.5977,136300000.0
2005-09-12 22:57:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-09-12 22:58:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-09-12 22:59:00,1.5975,1.5979,1.5972,1.5979,136300000.0
2005-09-12 23:00:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-09-12 23:01:00,1.598,1.598,1.5971,1.598,136300000.0
2005-09-12 23:02:00,1.5979,1.5984,1.5969,1.5969,136300000.0
2005-09-12 23:03:00,1.5973,1.5975,1.5969,1.5972,136300000.0
2005-09-12 23:04:00,1.5974,1.5977,1.5974,1.5976,136300000.0
2005-09-12 23:05:00,1.5977,1.5977,1.5969,1.5972,136300000.0
2005-09-12 23:06:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-09-12 23:07:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-09-12 23:08:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-09-12 23:09:00,1.5972,1.5973,1.5967,1.5968,136300000.0
2005-09-12 23:10:00,1.5969,1.5978,1.5969,1.5973,136300000.0
2005-09-12 23:11:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-09-12 23:12:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-09-12 23:13:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-09-12 23:14:00,1.5967,1.5968,1.5965,1.5967,136300000.0
2005-09-12 23:15:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-09-12 23:16:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-09-12 23:17:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-09-12 23:18:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-09-12 23:19:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-09-12 23:20:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-09-12 23:21:00,1.5965,1.5965,1.5961,1.5963,136300000.0
2005-09-12 23:22:00,1.5962,1.5964,1.596,1.5963,136300000.0
2005-09-12 23:23:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-09-12 23:24:00,1.5962,1.5963,1.5959,1.5959,136300000.0
2005-09-12 23:25:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-09-12 23:26:00,1.5957,1.5964,1.5957,1.5964,136300000.0
2005-09-12 23:27:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-09-12 23:29:00,1.5963,1.5963,1.5958,1.5959,136300000.0
2005-09-12 23:30:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-09-12 23:31:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-09-12 23:32:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-09-12 23:33:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-09-12 23:35:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-09-12 23:36:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-09-12 23:41:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-09-12 23:42:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-09-12 23:43:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-09-12 23:44:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-09-12 23:45:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-09-12 23:46:00,1.5962,1.5968,1.5962,1.5967,136300000.0
2005-09-12 23:47:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-12 23:48:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-09-12 23:49:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-09-12 23:50:00,1.5971,1.5971,1.5966,1.5967,136300000.0
2005-09-12 23:51:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-09-12 23:52:00,1.5967,1.5975,1.5965,1.5969,136300000.0
2005-09-12 23:53:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-09-12 23:54:00,1.5967,1.5974,1.5967,1.5972,136300000.0
2005-09-12 23:55:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-09-12 23:56:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-09-12 23:58:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-09-13 00:00:00,1.5972,1.5972,1.5965,1.5969,136300000.0
2005-09-13 00:01:00,1.5972,1.5974,1.5969,1.5969,136300000.0
2005-09-13 00:02:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-09-13 00:03:00,1.5968,1.5969,1.5965,1.5965,136300000.0
2005-09-13 00:04:00,1.5966,1.5968,1.5964,1.5965,136300000.0
2005-09-13 00:05:00,1.5967,1.5969,1.5965,1.5967,136300000.0
2005-09-13 00:06:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-09-13 00:07:00,1.5966,1.5967,1.5964,1.5964,136300000.0
2005-09-13 00:08:00,1.596,1.5962,1.596,1.596,136300000.0
2005-09-13 00:09:00,1.5959,1.5962,1.5959,1.596,136300000.0
2005-09-13 00:10:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-09-13 00:11:00,1.5971,1.5971,1.5961,1.5967,136300000.0
2005-09-13 00:12:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 00:15:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-09-13 00:16:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-09-13 00:19:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-09-13 00:21:00,1.5966,1.5968,1.5965,1.5967,136300000.0
2005-09-13 00:22:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-09-13 00:24:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-09-13 00:25:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-13 00:26:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 00:27:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-09-13 00:28:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-13 00:29:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-09-13 00:30:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-09-13 00:31:00,1.5966,1.5966,1.5961,1.5961,136300000.0
2005-09-13 00:32:00,1.596,1.5964,1.596,1.5962,136300000.0
2005-09-13 00:33:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-09-13 00:34:00,1.5965,1.5965,1.5962,1.5964,136300000.0
2005-09-13 00:36:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-09-13 00:37:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-09-13 00:38:00,1.5962,1.5964,1.5961,1.5962,136300000.0
2005-09-13 00:39:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-09-13 00:40:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-09-13 00:41:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-09-13 00:42:00,1.5966,1.5966,1.596,1.5965,136300000.0
2005-09-13 00:43:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-09-13 00:44:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-09-13 00:45:00,1.596,1.5966,1.596,1.5966,136300000.0
2005-09-13 00:46:00,1.5965,1.5969,1.5962,1.5964,136300000.0
2005-09-13 00:47:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-09-13 00:48:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-09-13 00:49:00,1.5965,1.5967,1.5964,1.5964,136300000.0
2005-09-13 00:50:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-09-13 00:51:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-09-13 00:52:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-09-13 00:53:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-09-13 00:54:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-09-13 00:56:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-09-13 00:57:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-09-13 00:59:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-13 01:00:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-09-13 01:01:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-09-13 01:02:00,1.5962,1.5965,1.5961,1.5964,136300000.0
2005-09-13 01:03:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-09-13 01:04:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-09-13 01:05:00,1.5962,1.5966,1.5962,1.5965,136300000.0
2005-09-13 01:06:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-09-13 01:07:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-09-13 01:08:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-09-13 01:09:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-09-13 01:10:00,1.5964,1.5969,1.5964,1.5968,136300000.0
2005-09-13 01:11:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-09-13 01:12:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-09-13 01:13:00,1.5964,1.5969,1.5963,1.5967,136300000.0
2005-09-13 01:14:00,1.5969,1.5973,1.5968,1.5969,136300000.0
2005-09-13 01:15:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-09-13 01:16:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-09-13 01:18:00,1.5967,1.5968,1.5964,1.5968,136300000.0
2005-09-13 01:19:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-09-13 01:20:00,1.5971,1.5974,1.5971,1.5971,136300000.0
2005-09-13 01:21:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 01:22:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-09-13 01:23:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-09-13 01:25:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-09-13 01:26:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-09-13 01:27:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-09-13 01:28:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-09-13 01:29:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-09-13 01:30:00,1.5967,1.5974,1.5967,1.5969,136300000.0
2005-09-13 01:31:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 01:33:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-09-13 01:34:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-09-13 01:35:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-09-13 01:36:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-09-13 01:37:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-09-13 01:38:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 01:39:00,1.5971,1.5976,1.5969,1.5972,136300000.0
2005-09-13 01:40:00,1.5973,1.5973,1.5968,1.5971,136300000.0
2005-09-13 01:41:00,1.5973,1.5973,1.5969,1.5973,136300000.0
2005-09-13 01:42:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2005-09-13 01:43:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-09-13 01:44:00,1.5973,1.5974,1.5971,1.5971,136300000.0
2005-09-13 01:45:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-09-13 01:46:00,1.5969,1.5971,1.5968,1.5968,136300000.0
2005-09-13 01:47:00,1.5967,1.5971,1.5967,1.5969,136300000.0
2005-09-13 01:48:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-09-13 01:49:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 01:50:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-09-13 01:51:00,1.5969,1.5973,1.5966,1.5968,136300000.0
2005-09-13 01:52:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-09-13 01:53:00,1.5968,1.5972,1.5967,1.5969,136300000.0
2005-09-13 01:54:00,1.5968,1.5979,1.5968,1.5971,136300000.0
2005-09-13 01:55:00,1.5972,1.5974,1.5969,1.5971,136300000.0
2005-09-13 01:56:00,1.5969,1.5973,1.5969,1.5971,136300000.0
2005-09-13 01:57:00,1.5972,1.5979,1.5972,1.5975,136300000.0
2005-09-13 01:58:00,1.5978,1.5978,1.5974,1.5976,136300000.0
2005-09-13 01:59:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-09-13 02:00:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-09-13 02:05:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-09-13 02:07:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-09-13 02:08:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-09-13 02:09:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-09-13 02:10:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-09-13 02:11:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-09-13 02:12:00,1.5972,1.5976,1.5972,1.5974,136300000.0
2005-09-13 02:13:00,1.5975,1.5976,1.5972,1.5972,136300000.0
2005-09-13 02:14:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-09-13 02:15:00,1.5972,1.5981,1.5972,1.5979,136300000.0
2005-09-13 02:16:00,1.598,1.5985,1.5977,1.5977,136300000.0
2005-09-13 02:17:00,1.5977,1.5979,1.5974,1.5977,136300000.0
2005-09-13 02:18:00,1.5976,1.5981,1.5976,1.5978,136300000.0
2005-09-13 02:19:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-09-13 02:20:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-09-13 02:21:00,1.5977,1.5978,1.5973,1.5973,136300000.0
2005-09-13 02:22:00,1.5974,1.5977,1.5974,1.5975,136300000.0
2005-09-13 02:23:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-09-13 02:24:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-09-13 02:25:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-09-13 02:26:00,1.5974,1.598,1.5973,1.5977,136300000.0
2005-09-13 02:27:00,1.5976,1.5983,1.5974,1.5981,136300000.0
2005-09-13 02:28:00,1.598,1.5985,1.598,1.5984,136300000.0
2005-09-13 02:29:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-09-13 02:30:00,1.5983,1.5984,1.5976,1.5977,136300000.0
2005-09-13 02:31:00,1.5978,1.5982,1.5976,1.5977,136300000.0
2005-09-13 02:32:00,1.5978,1.5981,1.5978,1.5978,136300000.0
2005-09-13 02:33:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-09-13 02:34:00,1.5976,1.5978,1.5976,1.5976,136300000.0
2005-09-13 02:35:00,1.5977,1.5982,1.5976,1.5979,136300000.0
2005-09-13 02:36:00,1.5977,1.5979,1.5971,1.5973,136300000.0
2005-09-13 02:37:00,1.5972,1.5978,1.5972,1.5977,136300000.0
2005-09-13 02:38:00,1.5978,1.5981,1.5977,1.5981,136300000.0
2005-09-13 02:39:00,1.598,1.5981,1.5974,1.5979,136300000.0
2005-09-13 02:40:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-09-13 02:41:00,1.5979,1.5981,1.5979,1.598,136300000.0
2005-09-13 02:42:00,1.5981,1.5981,1.5976,1.5977,136300000.0
2005-09-13 02:43:00,1.5976,1.5979,1.5974,1.5979,136300000.0
2005-09-13 02:44:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-09-13 02:45:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-09-13 02:46:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-09-13 02:47:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-09-13 02:48:00,1.5977,1.5981,1.5977,1.5977,136300000.0
2005-09-13 02:49:00,1.5981,1.5984,1.5978,1.5984,136300000.0
2005-09-13 02:50:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-09-13 02:51:00,1.5987,1.5988,1.5984,1.5984,136300000.0
2005-09-13 02:52:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-09-13 02:53:00,1.5984,1.6,1.5984,1.5997,136300000.0
2005-09-13 02:54:00,1.5996,1.6004,1.5993,1.6,136300000.0
2005-09-13 02:55:00,1.6002,1.6004,1.5996,1.5996,136300000.0
2005-09-13 02:56:00,1.5997,1.5997,1.5993,1.5994,136300000.0
2005-09-13 02:57:00,1.5993,1.5993,1.5984,1.5987,136300000.0
2005-09-13 02:58:00,1.5985,1.5988,1.5984,1.5987,136300000.0
2005-09-13 02:59:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-09-13 03:00:00,1.5983,1.5987,1.5983,1.5987,136300000.0
2005-09-13 03:01:00,1.5988,1.5989,1.5983,1.5984,136300000.0
2005-09-13 03:02:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-09-13 03:03:00,1.5981,1.5983,1.5979,1.5982,136300000.0
2005-09-13 03:04:00,1.5984,1.5987,1.5981,1.5982,136300000.0
2005-09-13 03:05:00,1.5983,1.5988,1.5981,1.5982,136300000.0
2005-09-13 03:06:00,1.5983,1.5984,1.598,1.5982,136300000.0
2005-09-13 03:07:00,1.5984,1.5988,1.5982,1.5984,136300000.0
2005-09-13 03:08:00,1.5983,1.5984,1.598,1.5984,136300000.0
2005-09-13 03:09:00,1.5982,1.5984,1.598,1.5982,136300000.0
2005-09-13 03:10:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-09-13 03:11:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-09-13 03:12:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-09-13 03:13:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-09-13 03:14:00,1.5981,1.5985,1.5976,1.5976,136300000.0
2005-09-13 03:15:00,1.5977,1.5984,1.5977,1.5981,136300000.0
2005-09-13 03:16:00,1.598,1.5981,1.5977,1.5978,136300000.0
2005-09-13 03:17:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-09-13 03:18:00,1.5979,1.5981,1.5977,1.5981,136300000.0
2005-09-13 03:19:00,1.598,1.5981,1.5978,1.598,136300000.0
2005-09-13 03:20:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-09-13 03:21:00,1.5982,1.5982,1.5977,1.5978,136300000.0
2005-09-13 03:22:00,1.598,1.5984,1.5975,1.5981,136300000.0
2005-09-13 03:23:00,1.598,1.5987,1.598,1.5987,136300000.0
2005-09-13 03:24:00,1.5985,1.5987,1.5982,1.5985,136300000.0
2005-09-13 03:25:00,1.5987,1.5989,1.5982,1.5984,136300000.0
2005-09-13 03:26:00,1.5987,1.599,1.5981,1.5984,136300000.0
2005-09-13 03:27:00,1.5985,1.599,1.5984,1.5985,136300000.0
2005-09-13 03:28:00,1.5987,1.5989,1.5984,1.5989,136300000.0
2005-09-13 03:29:00,1.5992,1.5992,1.5985,1.5988,136300000.0
2005-09-13 03:30:00,1.5987,1.5993,1.5987,1.5992,136300000.0
2005-09-13 03:31:00,1.599,1.5995,1.599,1.5992,136300000.0
2005-09-13 03:32:00,1.5993,1.5994,1.5989,1.5989,136300000.0
2005-09-13 03:33:00,1.5988,1.5994,1.5988,1.5994,136300000.0
2005-09-13 03:34:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-09-13 03:35:00,1.5992,1.5994,1.5989,1.5992,136300000.0
2005-09-13 03:36:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-09-13 03:37:00,1.5991,1.5994,1.5984,1.5984,136300000.0
2005-09-13 03:38:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-09-13 03:39:00,1.5989,1.599,1.5987,1.599,136300000.0
2005-09-13 03:40:00,1.5989,1.599,1.5987,1.5988,136300000.0
2005-09-13 03:41:00,1.5989,1.599,1.5987,1.599,136300000.0
2005-09-13 03:42:00,1.5989,1.5989,1.5984,1.5985,136300000.0
2005-09-13 03:43:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-09-13 03:44:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-09-13 03:45:00,1.5987,1.599,1.5984,1.5987,136300000.0
2005-09-13 03:46:00,1.5985,1.5989,1.5984,1.5989,136300000.0
2005-09-13 03:47:00,1.5988,1.599,1.5984,1.599,136300000.0
2005-09-13 03:48:00,1.5989,1.5991,1.5987,1.5991,136300000.0
2005-09-13 03:49:00,1.599,1.5991,1.5988,1.5991,136300000.0
2005-09-13 03:50:00,1.5993,1.5993,1.5989,1.5991,136300000.0
2005-09-13 03:51:00,1.5988,1.5992,1.5988,1.5991,136300000.0
2005-09-13 03:52:00,1.599,1.5994,1.599,1.5992,136300000.0
2005-09-13 03:53:00,1.5993,1.5996,1.599,1.5992,136300000.0
2005-09-13 03:54:00,1.5991,1.5992,1.5989,1.5991,136300000.0
2005-09-13 03:55:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-09-13 03:56:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-09-13 03:57:00,1.5992,1.5993,1.5991,1.5991,136300000.0
2005-09-13 03:58:00,1.599,1.599,1.5988,1.599,136300000.0
2005-09-13 03:59:00,1.5989,1.5989,1.5983,1.5984,136300000.0
2005-09-13 04:00:00,1.5983,1.5988,1.598,1.5984,136300000.0
2005-09-13 04:01:00,1.5985,1.5989,1.5985,1.5987,136300000.0
2005-09-13 04:02:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-09-13 04:03:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-09-13 04:04:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-09-13 04:05:00,1.5984,1.5987,1.5983,1.5983,136300000.0
2005-09-13 04:06:00,1.5984,1.5985,1.5983,1.5985,136300000.0
2005-09-13 04:07:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-09-13 04:08:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-09-13 04:09:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-09-13 04:10:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-09-13 04:11:00,1.5981,1.5982,1.5978,1.5981,136300000.0
2005-09-13 04:12:00,1.5982,1.5983,1.598,1.5983,136300000.0
2005-09-13 04:13:00,1.5981,1.5984,1.5979,1.5982,136300000.0
2005-09-13 04:14:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-09-13 04:15:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-09-13 04:16:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-09-13 04:17:00,1.5981,1.5983,1.5979,1.5979,136300000.0
2005-09-13 04:18:00,1.5981,1.5983,1.5978,1.598,136300000.0
2005-09-13 04:19:00,1.5979,1.5982,1.5979,1.5981,136300000.0
2005-09-13 04:20:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-09-13 04:21:00,1.5984,1.5984,1.5981,1.5982,136300000.0
2005-09-13 04:22:00,1.5981,1.5982,1.5979,1.5979,136300000.0
2005-09-13 04:23:00,1.5978,1.5983,1.5976,1.598,136300000.0
2005-09-13 04:24:00,1.5981,1.5984,1.598,1.5984,136300000.0
2005-09-13 04:25:00,1.5983,1.5984,1.598,1.5982,136300000.0
2005-09-13 04:26:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-09-13 04:27:00,1.5982,1.5984,1.598,1.5982,136300000.0
2005-09-13 04:28:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-09-13 04:29:00,1.598,1.5982,1.5979,1.5979,136300000.0
2005-09-13 04:30:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-09-13 04:31:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-09-13 04:32:00,1.598,1.5982,1.5979,1.598,136300000.0
2005-09-13 04:33:00,1.5979,1.5983,1.5978,1.598,136300000.0
2005-09-13 04:34:00,1.5979,1.5985,1.5979,1.5982,136300000.0
2005-09-13 04:35:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2005-09-13 04:36:00,1.5982,1.5982,1.598,1.5981,136300000.0
2005-09-13 04:37:00,1.5982,1.5984,1.5979,1.5982,136300000.0
2005-09-13 04:38:00,1.5981,1.5984,1.5981,1.5983,136300000.0
2005-09-13 04:39:00,1.5982,1.5985,1.598,1.5984,136300000.0
2005-09-13 04:41:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-09-13 04:42:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-09-13 04:43:00,1.5983,1.5985,1.598,1.5985,136300000.0
2005-09-13 04:44:00,1.5987,1.5987,1.5982,1.5982,136300000.0
2005-09-13 04:45:00,1.5983,1.5983,1.5977,1.5981,136300000.0
2005-09-13 04:46:00,1.5983,1.5983,1.5978,1.5978,136300000.0
2005-09-13 04:47:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-09-13 04:48:00,1.598,1.5984,1.5978,1.5984,136300000.0
2005-09-13 04:49:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-09-13 04:50:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-09-13 04:51:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-09-13 04:52:00,1.5978,1.5981,1.5977,1.5981,136300000.0
2005-09-13 04:53:00,1.598,1.5982,1.5979,1.598,136300000.0
2005-09-13 04:54:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-09-13 04:55:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-09-13 04:56:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-09-13 04:57:00,1.598,1.5983,1.5979,1.5981,136300000.0
2005-09-13 04:58:00,1.5982,1.5982,1.598,1.5982,136300000.0
2005-09-13 04:59:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-09-13 05:02:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-09-13 05:03:00,1.5981,1.5983,1.598,1.5982,136300000.0
2005-09-13 05:04:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-09-13 05:05:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-09-13 05:06:00,1.5982,1.5985,1.5982,1.5982,136300000.0
2005-09-13 05:07:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-09-13 05:08:00,1.5982,1.5984,1.5977,1.5979,136300000.0
2005-09-13 05:09:00,1.598,1.5982,1.5976,1.5977,136300000.0
2005-09-13 05:10:00,1.5976,1.5977,1.5973,1.5975,136300000.0
2005-09-13 05:11:00,1.5974,1.5977,1.5971,1.5973,136300000.0
2005-09-13 05:12:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-09-13 05:13:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-09-13 05:14:00,1.5976,1.5978,1.5974,1.5977,136300000.0
2005-09-13 05:15:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-09-13 05:17:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-09-13 05:18:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-09-13 05:19:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-09-13 05:20:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-09-13 05:21:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-09-13 05:22:00,1.5976,1.5978,1.5971,1.5971,136300000.0
2005-09-13 05:23:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-09-13 05:24:00,1.5969,1.5971,1.5966,1.5969,136300000.0
2005-09-13 05:25:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-09-13 05:26:00,1.5965,1.5971,1.5965,1.5969,136300000.0
2005-09-13 05:29:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-09-13 05:30:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-09-13 05:31:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-09-13 05:32:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-09-13 05:33:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-09-13 05:34:00,1.5967,1.5969,1.5967,1.5967,136300000.0
2005-09-13 05:35:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-09-13 05:36:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-09-13 05:38:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-09-13 05:40:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-09-13 05:41:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-09-13 05:42:00,1.5967,1.5967,1.5962,1.5965,136300000.0
2005-09-13 05:43:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-09-13 05:44:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-09-13 05:45:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-09-13 05:46:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-09-13 05:47:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-09-13 05:48:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-09-13 05:49:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-09-13 05:50:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-09-13 05:51:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-09-13 05:52:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 05:53:00,1.5968,1.5971,1.5968,1.5971,136300000.0
2005-09-13 05:54:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-09-13 05:55:00,1.5967,1.5969,1.5967,1.5967,136300000.0
2005-09-13 05:56:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-09-13 05:57:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-09-13 05:58:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-09-13 05:59:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-09-13 06:00:00,1.5971,1.5971,1.5966,1.5969,136300000.0
2005-09-13 06:01:00,1.5968,1.5969,1.5964,1.5965,136300000.0
2005-09-13 06:02:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-09-13 06:03:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-09-13 06:04:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-09-13 06:05:00,1.5968,1.5969,1.5963,1.5963,136300000.0
2005-09-13 06:06:00,1.5964,1.5967,1.5962,1.5965,136300000.0
2005-09-13 06:07:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-09-13 06:08:00,1.5964,1.5965,1.5963,1.5963,136300000.0
2005-09-13 06:09:00,1.5964,1.5964,1.5957,1.596,136300000.0
2005-09-13 06:10:00,1.596,1.5964,1.5959,1.5959,136300000.0
2005-09-13 06:11:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-09-13 06:12:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-09-13 06:13:00,1.5962,1.5963,1.5952,1.5959,136300000.0
2005-09-13 06:14:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-09-13 06:15:00,1.5964,1.5964,1.596,1.596,136300000.0
2005-09-13 06:16:00,1.5963,1.5965,1.5961,1.5964,136300000.0
2005-09-13 06:17:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-09-13 06:18:00,1.5964,1.5965,1.5961,1.5965,136300000.0
2005-09-13 06:19:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-09-13 06:20:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-09-13 06:21:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-09-13 06:22:00,1.5964,1.5965,1.596,1.5961,136300000.0
2005-09-13 06:23:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-09-13 06:24:00,1.5963,1.5965,1.5961,1.5962,136300000.0
2005-09-13 06:25:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-09-13 06:27:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-09-13 06:28:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-09-13 06:29:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-09-13 06:30:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-09-13 06:31:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-09-13 06:32:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-09-13 06:33:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-09-13 06:34:00,1.5961,1.5962,1.5957,1.5959,136300000.0
2005-09-13 06:35:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-09-13 06:36:00,1.5958,1.5959,1.5954,1.5954,136300000.0
2005-09-13 06:37:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-09-13 06:38:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-09-13 06:39:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-09-13 06:40:00,1.5958,1.596,1.5956,1.5956,136300000.0
2005-09-13 06:41:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-09-13 06:42:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-09-13 06:43:00,1.5958,1.5958,1.5956,1.5957,136300000.0
2005-09-13 06:44:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-09-13 06:45:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-09-13 06:46:00,1.5957,1.5958,1.5955,1.5958,136300000.0
2005-09-13 06:47:00,1.5957,1.5958,1.5955,1.5955,136300000.0
2005-09-13 06:48:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-09-13 06:49:00,1.5955,1.5957,1.5954,1.5957,136300000.0
2005-09-13 06:50:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-09-13 06:51:00,1.5958,1.5962,1.5958,1.5961,136300000.0
2005-09-13 06:52:00,1.5958,1.5962,1.5958,1.596,136300000.0
2005-09-13 06:53:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-09-13 06:54:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-09-13 06:55:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-09-13 06:56:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-09-13 06:57:00,1.5957,1.5959,1.5955,1.5959,136300000.0
2005-09-13 06:58:00,1.5958,1.5959,1.5956,1.5956,136300000.0
2005-09-13 06:59:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-09-13 07:00:00,1.5956,1.5956,1.5954,1.5956,136300000.0
2005-09-13 07:01:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-09-13 07:02:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-09-13 07:03:00,1.5955,1.5958,1.5952,1.5957,136300000.0
2005-09-13 07:04:00,1.5958,1.5958,1.5954,1.5956,136300000.0
2005-09-13 07:05:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-09-13 07:06:00,1.5958,1.5962,1.5958,1.596,136300000.0
2005-09-13 07:07:00,1.5961,1.5963,1.596,1.5961,136300000.0
2005-09-13 07:08:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-09-13 07:09:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-09-13 07:10:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-09-13 07:11:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-09-13 07:12:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-09-13 07:13:00,1.5962,1.5963,1.5959,1.5962,136300000.0
2005-09-13 07:14:00,1.5963,1.5963,1.5959,1.5961,136300000.0
2005-09-13 07:15:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-09-13 07:16:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-09-13 07:17:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-09-13 07:19:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-09-13 07:20:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-09-13 07:21:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-09-13 07:22:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-09-13 07:23:00,1.596,1.5964,1.596,1.5962,136300000.0
2005-09-13 07:24:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-09-13 07:25:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-09-13 07:26:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-09-13 07:27:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-09-13 07:28:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-09-13 07:29:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-09-13 07:31:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-09-13 07:32:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-09-13 07:33:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-09-13 07:34:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-09-13 07:35:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-09-13 07:36:00,1.5964,1.5966,1.5963,1.5966,136300000.0
2005-09-13 07:37:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-09-13 07:38:00,1.596,1.5965,1.5959,1.5965,136300000.0
2005-09-13 07:39:00,1.5964,1.5965,1.5961,1.5964,136300000.0
2005-09-13 07:40:00,1.5963,1.5963,1.5959,1.5962,136300000.0
2005-09-13 07:41:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-09-13 07:42:00,1.5963,1.5968,1.5963,1.5967,136300000.0
2005-09-13 07:43:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-09-13 07:44:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-09-13 07:45:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-09-13 07:46:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-09-13 07:47:00,1.5968,1.5972,1.5967,1.5969,136300000.0
2005-09-13 07:48:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-09-13 07:49:00,1.5967,1.5969,1.5965,1.5966,136300000.0
2005-09-13 07:50:00,1.5967,1.5967,1.5964,1.5966,136300000.0
2005-09-13 07:51:00,1.5968,1.5968,1.5964,1.5968,136300000.0
2005-09-13 07:52:00,1.5966,1.5969,1.5966,1.5966,136300000.0
2005-09-13 07:53:00,1.5963,1.5968,1.5963,1.5965,136300000.0
2005-09-13 07:54:00,1.5964,1.5969,1.5964,1.5967,136300000.0
2005-09-13 07:55:00,1.5965,1.5969,1.5965,1.5969,136300000.0
2005-09-13 07:56:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-09-13 07:57:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-09-13 07:58:00,1.5963,1.5963,1.5959,1.5961,136300000.0
2005-09-13 07:59:00,1.596,1.5961,1.5956,1.5956,136300000.0
2005-09-13 08:00:00,1.5955,1.5959,1.5955,1.5957,136300000.0
2005-09-13 08:01:00,1.5956,1.5959,1.5955,1.5958,136300000.0
2005-09-13 08:02:00,1.5957,1.5962,1.5955,1.5955,136300000.0
2005-09-13 08:03:00,1.5956,1.5961,1.5954,1.596,136300000.0
2005-09-13 08:04:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-09-13 08:05:00,1.5961,1.5963,1.596,1.596,136300000.0
2005-09-13 08:06:00,1.5961,1.5963,1.596,1.5961,136300000.0
2005-09-13 08:07:00,1.5962,1.5962,1.5958,1.596,136300000.0
2005-09-13 08:08:00,1.5961,1.5961,1.5955,1.5955,136300000.0
2005-09-13 08:09:00,1.5956,1.5956,1.5949,1.595,136300000.0
2005-09-13 08:10:00,1.5951,1.5955,1.5946,1.5952,136300000.0
2005-09-13 08:11:00,1.5953,1.5962,1.5951,1.596,136300000.0
2005-09-13 08:12:00,1.5958,1.5958,1.5953,1.5953,136300000.0
2005-09-13 08:13:00,1.5954,1.5957,1.5949,1.5955,136300000.0
2005-09-13 08:14:00,1.5958,1.5958,1.5953,1.5953,136300000.0
2005-09-13 08:15:00,1.5952,1.596,1.5952,1.5955,136300000.0
2005-09-13 08:16:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-09-13 08:17:00,1.595,1.5956,1.5949,1.5955,136300000.0
2005-09-13 08:18:00,1.5956,1.596,1.5954,1.5955,136300000.0
2005-09-13 08:19:00,1.5953,1.5955,1.5952,1.5952,136300000.0
2005-09-13 08:20:00,1.5953,1.5953,1.5948,1.5951,136300000.0
2005-09-13 08:21:00,1.595,1.5952,1.5946,1.5951,136300000.0
2005-09-13 08:22:00,1.5949,1.5951,1.5945,1.5945,136300000.0
2005-09-13 08:23:00,1.5946,1.5951,1.5945,1.595,136300000.0
2005-09-13 08:24:00,1.5951,1.5952,1.5947,1.5949,136300000.0
2005-09-13 08:25:00,1.5948,1.5949,1.5944,1.5944,136300000.0
2005-09-13 08:26:00,1.5945,1.5949,1.5945,1.5948,136300000.0
2005-09-13 08:27:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-09-13 08:28:00,1.5949,1.5951,1.5946,1.5947,136300000.0
2005-09-13 08:29:00,1.5946,1.5951,1.5946,1.5951,136300000.0
2005-09-13 08:30:00,1.5952,1.5952,1.5947,1.5948,136300000.0
2005-09-13 08:31:00,1.5949,1.5956,1.5949,1.5951,136300000.0
2005-09-13 08:32:00,1.595,1.5953,1.5949,1.5953,136300000.0
2005-09-13 08:33:00,1.5952,1.5954,1.595,1.5953,136300000.0
2005-09-13 08:34:00,1.5952,1.5958,1.5952,1.5958,136300000.0
2005-09-13 08:35:00,1.5959,1.5959,1.5953,1.5953,136300000.0
2005-09-13 08:36:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-09-13 08:37:00,1.5954,1.5957,1.5953,1.5955,136300000.0
2005-09-13 08:38:00,1.5957,1.5963,1.5957,1.5961,136300000.0
2005-09-13 08:39:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-09-13 08:40:00,1.5961,1.5963,1.5959,1.5962,136300000.0
2005-09-13 08:41:00,1.5963,1.5966,1.5961,1.5964,136300000.0
2005-09-13 08:42:00,1.5966,1.5966,1.596,1.5962,136300000.0
2005-09-13 08:43:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-09-13 08:44:00,1.5959,1.5961,1.5957,1.5957,136300000.0
2005-09-13 08:45:00,1.5958,1.5959,1.5956,1.5959,136300000.0
2005-09-13 08:46:00,1.5957,1.5962,1.5956,1.5959,136300000.0
2005-09-13 08:47:00,1.5958,1.5963,1.5957,1.5962,136300000.0
2005-09-13 08:48:00,1.5963,1.5963,1.5957,1.5958,136300000.0
2005-09-13 08:49:00,1.5959,1.5961,1.5956,1.596,136300000.0
2005-09-13 08:50:00,1.5959,1.5959,1.5954,1.5955,136300000.0
2005-09-13 08:51:00,1.5956,1.5956,1.5952,1.5954,136300000.0
2005-09-13 08:52:00,1.5955,1.5963,1.5954,1.5962,136300000.0
2005-09-13 08:53:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-09-13 08:54:00,1.5963,1.5963,1.5957,1.5957,136300000.0
2005-09-13 08:55:00,1.5959,1.596,1.5956,1.596,136300000.0
2005-09-13 08:56:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-09-13 08:57:00,1.5965,1.5965,1.5959,1.596,136300000.0
2005-09-13 08:58:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-09-13 08:59:00,1.5963,1.5964,1.596,1.5964,136300000.0
2005-09-13 09:00:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-09-13 09:01:00,1.5961,1.5963,1.5959,1.5963,136300000.0
2005-09-13 09:02:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-09-13 09:03:00,1.5965,1.5965,1.5962,1.5965,136300000.0
2005-09-13 09:04:00,1.5964,1.5966,1.5962,1.5963,136300000.0
2005-09-13 09:05:00,1.5962,1.5966,1.5961,1.5963,136300000.0
2005-09-13 09:06:00,1.5964,1.5966,1.5963,1.5963,136300000.0
2005-09-13 09:07:00,1.5964,1.5965,1.5961,1.5962,136300000.0
2005-09-13 09:08:00,1.5961,1.5963,1.596,1.5962,136300000.0
2005-09-13 09:09:00,1.5963,1.5965,1.5958,1.596,136300000.0
2005-09-13 09:10:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-09-13 09:11:00,1.5962,1.5962,1.596,1.5962,136300000.0
2005-09-13 09:12:00,1.5961,1.5962,1.5957,1.596,136300000.0
2005-09-13 09:13:00,1.5962,1.5963,1.5959,1.5961,136300000.0
2005-09-13 09:14:00,1.596,1.5961,1.596,1.596,136300000.0
2005-09-13 09:15:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-09-13 09:16:00,1.5956,1.5957,1.5953,1.5957,136300000.0
2005-09-13 09:17:00,1.5956,1.5956,1.5954,1.5956,136300000.0
2005-09-13 09:18:00,1.5953,1.5959,1.5953,1.5954,136300000.0
2005-09-13 09:19:00,1.5955,1.5958,1.5955,1.5956,136300000.0
2005-09-13 09:20:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-09-13 09:21:00,1.5956,1.5957,1.5952,1.5954,136300000.0
2005-09-13 09:22:00,1.5953,1.5957,1.5953,1.5955,136300000.0
2005-09-13 09:23:00,1.5956,1.5957,1.5952,1.5952,136300000.0
2005-09-13 09:24:00,1.5951,1.5954,1.5949,1.5953,136300000.0
2005-09-13 09:25:00,1.5954,1.5956,1.5953,1.5956,136300000.0
2005-09-13 09:26:00,1.5957,1.5961,1.5955,1.5956,136300000.0
2005-09-13 09:27:00,1.5957,1.596,1.5956,1.5959,136300000.0
2005-09-13 09:28:00,1.5958,1.5959,1.5955,1.5958,136300000.0
2005-09-13 09:29:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-09-13 09:30:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-09-13 09:31:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-09-13 09:32:00,1.5961,1.5964,1.5958,1.5964,136300000.0
2005-09-13 09:33:00,1.5963,1.5964,1.596,1.5961,136300000.0
2005-09-13 09:34:00,1.5962,1.5972,1.5962,1.5968,136300000.0
2005-09-13 09:35:00,1.5967,1.597,1.5965,1.5967,136300000.0
2005-09-13 09:36:00,1.5966,1.597,1.5966,1.5969,136300000.0
2005-09-13 09:37:00,1.5968,1.5973,1.5968,1.5969,136300000.0
2005-09-13 09:38:00,1.597,1.5973,1.597,1.597,136300000.0
2005-09-13 09:39:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-09-13 09:40:00,1.5972,1.5972,1.5968,1.5971,136300000.0
2005-09-13 09:41:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-09-13 09:42:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-09-13 09:43:00,1.5965,1.5967,1.5964,1.5964,136300000.0
2005-09-13 09:44:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-09-13 09:45:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-09-13 09:46:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-09-13 09:47:00,1.5964,1.5966,1.5962,1.5966,136300000.0
2005-09-13 09:48:00,1.5965,1.5967,1.5962,1.5965,136300000.0
2005-09-13 09:49:00,1.5963,1.5964,1.5961,1.5964,136300000.0
2005-09-13 09:50:00,1.5963,1.5967,1.5962,1.5966,136300000.0
2005-09-13 09:51:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-09-13 09:52:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-09-13 09:53:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-09-13 09:54:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-09-13 09:55:00,1.5967,1.5968,1.5964,1.5964,136300000.0
2005-09-13 09:56:00,1.5965,1.5965,1.5962,1.5965,136300000.0
2005-09-13 09:57:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-09-13 09:58:00,1.5965,1.5968,1.5964,1.5964,136300000.0
2005-09-13 09:59:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-09-13 10:00:00,1.5964,1.5968,1.5958,1.5968,136300000.0
2005-09-13 10:01:00,1.5969,1.5969,1.5961,1.5967,136300000.0
2005-09-13 10:02:00,1.5966,1.5969,1.5964,1.5965,136300000.0
2005-09-13 10:03:00,1.5966,1.5966,1.5961,1.5964,136300000.0
2005-09-13 10:04:00,1.5965,1.5968,1.5963,1.5965,136300000.0
2005-09-13 10:05:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-09-13 10:06:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-09-13 10:07:00,1.5963,1.5971,1.5962,1.5968,136300000.0
2005-09-13 10:08:00,1.5967,1.5971,1.5963,1.5965,136300000.0
2005-09-13 10:09:00,1.5966,1.5968,1.5966,1.5966,136300000.0
2005-09-13 10:10:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-09-13 10:11:00,1.5968,1.597,1.5965,1.5969,136300000.0
2005-09-13 10:12:00,1.5968,1.5973,1.5966,1.5968,136300000.0
2005-09-13 10:13:00,1.5969,1.597,1.5966,1.597,136300000.0
2005-09-13 10:14:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-09-13 10:15:00,1.5965,1.5969,1.5964,1.5966,136300000.0
2005-09-13 10:16:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-09-13 10:17:00,1.5965,1.5966,1.5962,1.5962,136300000.0
2005-09-13 10:18:00,1.5963,1.5965,1.5962,1.5965,136300000.0
2005-09-13 10:19:00,1.5964,1.5965,1.5961,1.5961,136300000.0
2005-09-13 10:20:00,1.5963,1.5964,1.5961,1.5964,136300000.0
2005-09-13 10:21:00,1.5963,1.5963,1.5957,1.596,136300000.0
2005-09-13 10:22:00,1.5961,1.5964,1.5958,1.5961,136300000.0
2005-09-13 10:23:00,1.5962,1.5962,1.5956,1.5958,136300000.0
2005-09-13 10:24:00,1.5955,1.5959,1.5954,1.5959,136300000.0
2005-09-13 10:25:00,1.5961,1.5961,1.5958,1.5959,136300000.0
2005-09-13 10:26:00,1.596,1.5963,1.5959,1.5963,136300000.0
2005-09-13 10:27:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-09-13 10:28:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-09-13 10:29:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-09-13 10:30:00,1.5956,1.5956,1.5954,1.5956,136300000.0
2005-09-13 10:31:00,1.5957,1.5958,1.5953,1.5956,136300000.0
2005-09-13 10:32:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-09-13 10:33:00,1.5954,1.5954,1.5949,1.5954,136300000.0
2005-09-13 10:34:00,1.5955,1.5958,1.5953,1.5956,136300000.0
2005-09-13 10:35:00,1.5958,1.5961,1.5955,1.5958,136300000.0
2005-09-13 10:36:00,1.5957,1.5957,1.5952,1.5956,136300000.0
2005-09-13 10:37:00,1.5955,1.5959,1.5954,1.5958,136300000.0
2005-09-13 10:38:00,1.5957,1.5957,1.5945,1.5948,136300000.0
2005-09-13 10:39:00,1.5946,1.5948,1.5941,1.5946,136300000.0
2005-09-13 10:40:00,1.5945,1.5951,1.5945,1.5951,136300000.0
2005-09-13 10:41:00,1.5949,1.5949,1.5944,1.5944,136300000.0
2005-09-13 10:42:00,1.5943,1.5949,1.5942,1.5949,136300000.0
2005-09-13 10:43:00,1.5948,1.5952,1.5947,1.5947,136300000.0
2005-09-13 10:44:00,1.5948,1.5949,1.5945,1.5947,136300000.0
2005-09-13 10:45:00,1.5949,1.5953,1.5949,1.5951,136300000.0
2005-09-13 10:46:00,1.5952,1.5953,1.595,1.5952,136300000.0
2005-09-13 10:47:00,1.5953,1.5953,1.5949,1.595,136300000.0
2005-09-13 10:48:00,1.5949,1.5953,1.5948,1.5948,136300000.0
2005-09-13 10:49:00,1.5949,1.5956,1.5949,1.5956,136300000.0
2005-09-13 10:50:00,1.5955,1.5955,1.5951,1.5952,136300000.0
2005-09-13 10:51:00,1.5953,1.5956,1.5952,1.5953,136300000.0
2005-09-13 10:52:00,1.5952,1.5959,1.5951,1.5957,136300000.0
2005-09-13 10:53:00,1.5958,1.5959,1.5956,1.5956,136300000.0
2005-09-13 10:54:00,1.5957,1.5962,1.5957,1.5959,136300000.0
2005-09-13 10:55:00,1.5958,1.5961,1.5956,1.5956,136300000.0
2005-09-13 10:56:00,1.5959,1.5961,1.5956,1.5958,136300000.0
2005-09-13 10:57:00,1.5957,1.5957,1.5951,1.5955,136300000.0
2005-09-13 10:58:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-09-13 10:59:00,1.5956,1.5957,1.5951,1.5956,136300000.0
2005-09-13 11:00:00,1.5957,1.5959,1.595,1.5959,136300000.0
2005-09-13 11:01:00,1.5959,1.5961,1.5956,1.5959,136300000.0
2005-09-13 11:02:00,1.5958,1.5961,1.5957,1.5959,136300000.0
2005-09-13 11:03:00,1.5962,1.5962,1.5958,1.596,136300000.0
2005-09-13 11:04:00,1.5958,1.5963,1.5957,1.5962,136300000.0
2005-09-13 11:05:00,1.5961,1.5964,1.5958,1.5961,136300000.0
2005-09-13 11:06:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-09-13 11:07:00,1.5963,1.5963,1.5958,1.5959,136300000.0
2005-09-13 11:08:00,1.5958,1.5959,1.5955,1.5956,136300000.0
2005-09-13 11:09:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-09-13 11:10:00,1.5961,1.5966,1.596,1.5966,136300000.0
2005-09-13 11:11:00,1.5964,1.5965,1.5961,1.5961,136300000.0
2005-09-13 11:12:00,1.596,1.5964,1.5959,1.5962,136300000.0
2005-09-13 11:13:00,1.5959,1.5963,1.5959,1.596,136300000.0
2005-09-13 11:14:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-09-13 11:15:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-09-13 11:16:00,1.596,1.5963,1.596,1.5961,136300000.0
2005-09-13 11:17:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-09-13 11:18:00,1.5964,1.5967,1.5964,1.5964,136300000.0
2005-09-13 11:19:00,1.5963,1.597,1.5963,1.5968,136300000.0
2005-09-13 11:20:00,1.5968,1.5972,1.5967,1.597,136300000.0
2005-09-13 11:21:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-09-13 11:22:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-09-13 11:23:00,1.5971,1.5971,1.5967,1.5967,136300000.0
2005-09-13 11:24:00,1.5968,1.5971,1.5967,1.5967,136300000.0
2005-09-13 11:25:00,1.5965,1.597,1.5965,1.5967,136300000.0
2005-09-13 11:26:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-09-13 11:27:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-09-13 11:28:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-09-13 11:29:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-09-13 11:30:00,1.5967,1.5968,1.5964,1.5967,136300000.0
2005-09-13 11:31:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-09-13 11:32:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-09-13 11:33:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-09-13 11:34:00,1.5965,1.5966,1.5962,1.5964,136300000.0
2005-09-13 11:35:00,1.5962,1.5967,1.5962,1.5967,136300000.0
2005-09-13 11:36:00,1.5968,1.597,1.5967,1.5969,136300000.0
2005-09-13 11:37:00,1.5971,1.5973,1.597,1.5971,136300000.0
2005-09-13 11:38:00,1.5973,1.5973,1.5965,1.5965,136300000.0
2005-09-13 11:39:00,1.5963,1.5967,1.5963,1.5966,136300000.0
2005-09-13 11:40:00,1.5967,1.597,1.5967,1.5969,136300000.0
2005-09-13 11:41:00,1.5971,1.5971,1.5967,1.5967,136300000.0
2005-09-13 11:42:00,1.5966,1.597,1.5964,1.5964,136300000.0
2005-09-13 11:43:00,1.5965,1.5968,1.5965,1.5965,136300000.0
2005-09-13 11:44:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-09-13 11:45:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-09-13 11:46:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 11:47:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-09-13 11:48:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-09-13 11:49:00,1.5969,1.5974,1.5967,1.5972,136300000.0
2005-09-13 11:50:00,1.5973,1.5975,1.5971,1.5972,136300000.0
2005-09-13 11:51:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-09-13 11:52:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-09-13 11:53:00,1.5975,1.5976,1.597,1.5972,136300000.0
2005-09-13 11:54:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-09-13 11:55:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-09-13 11:56:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-09-13 11:57:00,1.597,1.5971,1.5962,1.5964,136300000.0
2005-09-13 11:58:00,1.5966,1.5966,1.5955,1.5958,136300000.0
2005-09-13 11:59:00,1.5957,1.596,1.5939,1.5944,136300000.0
2005-09-13 12:00:00,1.5941,1.5948,1.5936,1.5948,136300000.0
2005-09-13 12:01:00,1.5947,1.5947,1.5942,1.5942,136300000.0
2005-09-13 12:02:00,1.5943,1.5954,1.5943,1.5948,136300000.0
2005-09-13 12:03:00,1.5946,1.5952,1.5944,1.595,136300000.0
2005-09-13 12:04:00,1.5949,1.5953,1.5948,1.5948,136300000.0
2005-09-13 12:05:00,1.5945,1.5951,1.5944,1.5951,136300000.0
2005-09-13 12:06:00,1.595,1.5952,1.5949,1.5952,136300000.0
2005-09-13 12:07:00,1.5952,1.5958,1.595,1.5955,136300000.0
2005-09-13 12:08:00,1.5953,1.5956,1.5953,1.5953,136300000.0
2005-09-13 12:09:00,1.5952,1.5953,1.5949,1.5949,136300000.0
2005-09-13 12:10:00,1.595,1.5954,1.5949,1.5952,136300000.0
2005-09-13 12:11:00,1.5955,1.5956,1.5949,1.595,136300000.0
2005-09-13 12:12:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-09-13 12:13:00,1.5951,1.5951,1.5944,1.5944,136300000.0
2005-09-13 12:14:00,1.5946,1.595,1.5942,1.595,136300000.0
2005-09-13 12:15:00,1.5948,1.5952,1.5948,1.5949,136300000.0
2005-09-13 12:16:00,1.595,1.595,1.5943,1.5949,136300000.0
2005-09-13 12:17:00,1.5947,1.5949,1.5944,1.5947,136300000.0
2005-09-13 12:18:00,1.5948,1.5952,1.5948,1.5952,136300000.0
2005-09-13 12:19:00,1.5953,1.5953,1.5948,1.5951,136300000.0
2005-09-13 12:20:00,1.595,1.5951,1.5949,1.595,136300000.0
2005-09-13 12:21:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-09-13 12:22:00,1.595,1.5955,1.5948,1.5953,136300000.0
2005-09-13 12:23:00,1.5952,1.5954,1.5949,1.5953,136300000.0
2005-09-13 12:24:00,1.5952,1.5952,1.595,1.595,136300000.0
2005-09-13 12:25:00,1.5952,1.5954,1.5951,1.5954,136300000.0
2005-09-13 12:26:00,1.5955,1.5958,1.5954,1.5956,136300000.0
2005-09-13 12:27:00,1.5957,1.596,1.5956,1.596,136300000.0
2005-09-13 12:28:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-09-13 12:29:00,1.5959,1.5959,1.5955,1.5956,136300000.0
2005-09-13 12:30:00,1.5957,1.5961,1.5957,1.5959,136300000.0
2005-09-13 12:31:00,1.5958,1.5962,1.5956,1.5957,136300000.0
2005-09-13 12:32:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-09-13 12:33:00,1.5958,1.5959,1.5952,1.5957,136300000.0
2005-09-13 12:34:00,1.5956,1.5963,1.5956,1.5958,136300000.0
2005-09-13 12:35:00,1.5959,1.5961,1.5956,1.5959,136300000.0
2005-09-13 12:36:00,1.596,1.5966,1.596,1.5965,136300000.0
2005-09-13 12:37:00,1.5963,1.5966,1.5962,1.5964,136300000.0
2005-09-13 12:38:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-09-13 12:39:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-09-13 12:40:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-09-13 12:41:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-09-13 12:42:00,1.5963,1.5964,1.5961,1.5962,136300000.0
2005-09-13 12:43:00,1.5963,1.5965,1.5962,1.5962,136300000.0
2005-09-13 12:44:00,1.5963,1.5963,1.5959,1.596,136300000.0
2005-09-13 12:45:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-09-13 12:46:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-09-13 12:47:00,1.5961,1.5962,1.5959,1.5961,136300000.0
2005-09-13 12:48:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-09-13 12:49:00,1.5962,1.5964,1.5961,1.5961,136300000.0
2005-09-13 12:50:00,1.596,1.5963,1.596,1.596,136300000.0
2005-09-13 12:51:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-09-13 12:52:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-09-13 12:53:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-09-13 12:54:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-09-13 12:55:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-09-13 12:56:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-09-13 12:57:00,1.5961,1.5967,1.596,1.5965,136300000.0
2005-09-13 12:58:00,1.5963,1.5968,1.5963,1.5966,136300000.0
2005-09-13 12:59:00,1.5965,1.5966,1.5961,1.5961,136300000.0
2005-09-13 13:00:00,1.5963,1.5967,1.5961,1.5963,136300000.0
2005-09-13 13:01:00,1.5966,1.5969,1.5963,1.5966,136300000.0
2005-09-13 13:02:00,1.5965,1.5967,1.5964,1.5966,136300000.0
2005-09-13 13:03:00,1.5965,1.5966,1.5961,1.5966,136300000.0
2005-09-13 13:04:00,1.5967,1.5974,1.5963,1.5974,136300000.0
2005-09-13 13:05:00,1.5973,1.5976,1.5969,1.5974,136300000.0
2005-09-13 13:06:00,1.5975,1.5976,1.5972,1.5972,136300000.0
2005-09-13 13:07:00,1.5973,1.5973,1.5967,1.5969,136300000.0
2005-09-13 13:08:00,1.597,1.5974,1.5969,1.5974,136300000.0
2005-09-13 13:09:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-09-13 13:10:00,1.5973,1.5974,1.5961,1.5965,136300000.0
2005-09-13 13:11:00,1.5963,1.5966,1.5961,1.5961,136300000.0
2005-09-13 13:12:00,1.5963,1.5976,1.5963,1.5973,136300000.0
2005-09-13 13:13:00,1.5974,1.5976,1.5968,1.5976,136300000.0
2005-09-13 13:14:00,1.5973,1.5985,1.5973,1.5985,136300000.0
2005-09-13 13:15:00,1.5986,1.5986,1.5981,1.5981,136300000.0
2005-09-13 13:16:00,1.598,1.5981,1.5978,1.598,136300000.0
2005-09-13 13:17:00,1.5981,1.5981,1.598,1.5981,136300000.0
2005-09-13 13:18:00,1.598,1.5981,1.5976,1.598,136300000.0
2005-09-13 13:19:00,1.5979,1.598,1.5975,1.5978,136300000.0
2005-09-13 13:20:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-09-13 13:21:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-09-13 13:22:00,1.5975,1.5977,1.5971,1.5975,136300000.0
2005-09-13 13:23:00,1.5973,1.5977,1.5972,1.5974,136300000.0
2005-09-13 13:24:00,1.5972,1.5978,1.5972,1.5977,136300000.0
2005-09-13 13:25:00,1.5978,1.598,1.5973,1.5974,136300000.0
2005-09-13 13:26:00,1.5973,1.5978,1.5973,1.5978,136300000.0
2005-09-13 13:27:00,1.5977,1.5983,1.5976,1.5976,136300000.0
2005-09-13 13:28:00,1.5977,1.5981,1.5977,1.5979,136300000.0
2005-09-13 13:29:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-09-13 13:30:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-09-13 13:31:00,1.5975,1.5981,1.5975,1.5978,136300000.0
2005-09-13 13:32:00,1.598,1.5981,1.5977,1.598,136300000.0
2005-09-13 13:33:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-09-13 13:34:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-09-13 13:35:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-09-13 13:36:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-09-13 13:37:00,1.5979,1.5979,1.5975,1.5976,136300000.0
2005-09-13 13:38:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-09-13 13:39:00,1.5978,1.598,1.5976,1.5976,136300000.0
2005-09-13 13:40:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-09-13 13:41:00,1.5975,1.5978,1.5975,1.5975,136300000.0
2005-09-13 13:42:00,1.5977,1.5984,1.5976,1.5982,136300000.0
2005-09-13 13:43:00,1.5981,1.5984,1.5979,1.5983,136300000.0
2005-09-13 13:44:00,1.5984,1.5989,1.5981,1.5988,136300000.0
2005-09-13 13:45:00,1.5989,1.599,1.5987,1.5988,136300000.0
2005-09-13 13:46:00,1.5986,1.5989,1.5985,1.5987,136300000.0
2005-09-13 13:47:00,1.5989,1.5989,1.5983,1.5986,136300000.0
2005-09-13 13:48:00,1.5985,1.599,1.5985,1.599,136300000.0
2005-09-13 13:49:00,1.5992,1.5993,1.5986,1.5993,136300000.0
2005-09-13 13:50:00,1.5994,1.5994,1.5989,1.5992,136300000.0
2005-09-13 13:51:00,1.5991,1.5996,1.5989,1.5989,136300000.0
2005-09-13 13:52:00,1.5991,1.5997,1.599,1.5994,136300000.0
2005-09-13 13:53:00,1.5993,1.5996,1.599,1.599,136300000.0
2005-09-13 13:54:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-09-13 13:55:00,1.5993,1.5993,1.599,1.5992,136300000.0
2005-09-13 13:56:00,1.5989,1.599,1.5986,1.5987,136300000.0
2005-09-13 13:57:00,1.5989,1.5994,1.5987,1.5988,136300000.0
2005-09-13 13:58:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-09-13 13:59:00,1.5988,1.5988,1.5982,1.5983,136300000.0
2005-09-13 14:00:00,1.5984,1.5987,1.5983,1.5986,136300000.0
2005-09-13 14:01:00,1.5987,1.599,1.5982,1.5988,136300000.0
2005-09-13 14:02:00,1.5987,1.5988,1.5983,1.5983,136300000.0
2005-09-13 14:03:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-09-13 14:04:00,1.5986,1.5988,1.5986,1.5986,136300000.0
2005-09-13 14:05:00,1.5985,1.5988,1.5984,1.5986,136300000.0
2005-09-13 14:06:00,1.5985,1.5985,1.598,1.5983,136300000.0
2005-09-13 14:07:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-09-13 14:08:00,1.5981,1.5984,1.5981,1.5983,136300000.0
2005-09-13 14:09:00,1.5982,1.5982,1.5975,1.5976,136300000.0
2005-09-13 14:10:00,1.5977,1.598,1.5976,1.5979,136300000.0
2005-09-13 14:11:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-09-13 14:12:00,1.5981,1.5981,1.5976,1.5976,136300000.0
2005-09-13 14:14:00,1.5974,1.598,1.5974,1.598,136300000.0
2005-09-13 14:15:00,1.5982,1.5982,1.5974,1.5974,136300000.0
2005-09-13 14:16:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-09-13 14:17:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-09-13 14:18:00,1.5975,1.5975,1.5967,1.5972,136300000.0
2005-09-13 14:19:00,1.5973,1.5973,1.5967,1.5971,136300000.0
2005-09-13 14:20:00,1.5969,1.5975,1.5969,1.5972,136300000.0
2005-09-13 14:21:00,1.5974,1.5975,1.597,1.597,136300000.0
2005-09-13 14:22:00,1.5971,1.5976,1.5971,1.5975,136300000.0
2005-09-13 14:23:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-09-13 14:24:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-09-13 14:25:00,1.5977,1.5979,1.5975,1.5975,136300000.0
2005-09-13 14:26:00,1.5973,1.5978,1.5973,1.5978,136300000.0
2005-09-13 14:27:00,1.5981,1.5981,1.5976,1.5977,136300000.0
2005-09-13 14:28:00,1.5978,1.5983,1.5977,1.5979,136300000.0
2005-09-13 14:29:00,1.5977,1.598,1.5976,1.598,136300000.0
2005-09-13 14:30:00,1.5965,1.5979,1.5958,1.5962,136300000.0
2005-09-13 14:31:00,1.5961,1.5971,1.5961,1.5965,136300000.0
2005-09-13 14:32:00,1.5963,1.5971,1.5958,1.5964,136300000.0
2005-09-13 14:33:00,1.5968,1.597,1.596,1.5964,136300000.0
2005-09-13 14:34:00,1.5965,1.5968,1.5948,1.5955,136300000.0
2005-09-13 14:35:00,1.5957,1.5958,1.5946,1.5955,136300000.0
2005-09-13 14:36:00,1.5957,1.5961,1.5951,1.5956,136300000.0
2005-09-13 14:37:00,1.5957,1.5965,1.595,1.5963,136300000.0
2005-09-13 14:38:00,1.5961,1.5968,1.5956,1.5967,136300000.0
2005-09-13 14:39:00,1.5966,1.597,1.5959,1.5965,136300000.0
2005-09-13 14:40:00,1.5964,1.5968,1.596,1.5963,136300000.0
2005-09-13 14:41:00,1.5962,1.5965,1.596,1.5963,136300000.0
2005-09-13 14:42:00,1.5962,1.5974,1.5962,1.5966,136300000.0
2005-09-13 14:43:00,1.5968,1.5971,1.5962,1.5964,136300000.0
2005-09-13 14:44:00,1.5966,1.5968,1.5959,1.5962,136300000.0
2005-09-13 14:45:00,1.596,1.597,1.596,1.5966,136300000.0
2005-09-13 14:46:00,1.5967,1.5968,1.5963,1.5968,136300000.0
2005-09-13 14:47:00,1.5967,1.5968,1.596,1.5962,136300000.0
2005-09-13 14:48:00,1.5961,1.597,1.5958,1.597,136300000.0
2005-09-13 14:49:00,1.5969,1.5971,1.5965,1.5965,136300000.0
2005-09-13 14:50:00,1.5967,1.5971,1.596,1.5968,136300000.0
2005-09-13 14:51:00,1.597,1.5972,1.5966,1.5967,136300000.0
2005-09-13 14:52:00,1.5966,1.5972,1.5962,1.5965,136300000.0
2005-09-13 14:53:00,1.5964,1.5966,1.5959,1.5961,136300000.0
2005-09-13 14:54:00,1.596,1.5961,1.5955,1.596,136300000.0
2005-09-13 14:55:00,1.5962,1.5962,1.5955,1.5957,136300000.0
2005-09-13 14:56:00,1.5956,1.5962,1.5954,1.5962,136300000.0
2005-09-13 14:57:00,1.5965,1.5965,1.5954,1.5956,136300000.0
2005-09-13 14:58:00,1.5954,1.5962,1.5954,1.5956,136300000.0
2005-09-13 14:59:00,1.5957,1.5962,1.5956,1.5959,136300000.0
2005-09-13 15:00:00,1.5958,1.5962,1.5955,1.5962,136300000.0
2005-09-13 15:01:00,1.5959,1.5963,1.5957,1.5961,136300000.0
2005-09-13 15:02:00,1.596,1.5965,1.5959,1.5962,136300000.0
2005-09-13 15:03:00,1.5963,1.5965,1.5957,1.5959,136300000.0
2005-09-13 15:04:00,1.596,1.5966,1.596,1.5963,136300000.0
2005-09-13 15:05:00,1.5962,1.5963,1.5952,1.5957,136300000.0
2005-09-13 15:06:00,1.5956,1.596,1.5955,1.5955,136300000.0
2005-09-13 15:07:00,1.5954,1.5958,1.5953,1.5954,136300000.0
2005-09-13 15:08:00,1.5955,1.5956,1.5952,1.5955,136300000.0
2005-09-13 15:09:00,1.5956,1.5957,1.5953,1.5954,136300000.0
2005-09-13 15:10:00,1.5955,1.5957,1.5952,1.5952,136300000.0
2005-09-13 15:11:00,1.5953,1.5953,1.5948,1.5951,136300000.0
2005-09-13 15:12:00,1.5952,1.5956,1.595,1.5956,136300000.0
2005-09-13 15:13:00,1.5953,1.5953,1.5947,1.5948,136300000.0
2005-09-13 15:14:00,1.5949,1.5949,1.5939,1.5939,136300000.0
2005-09-13 15:15:00,1.5944,1.5952,1.5944,1.5952,136300000.0
2005-09-13 15:16:00,1.5951,1.5952,1.5947,1.5948,136300000.0
2005-09-13 15:17:00,1.5949,1.5952,1.5948,1.595,136300000.0
2005-09-13 15:18:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-13 15:19:00,1.5947,1.595,1.5946,1.5946,136300000.0
2005-09-13 15:20:00,1.5947,1.5956,1.5947,1.5956,136300000.0
2005-09-13 15:21:00,1.5955,1.5957,1.5952,1.5953,136300000.0
2005-09-13 15:22:00,1.5954,1.5958,1.5952,1.5956,136300000.0
2005-09-13 15:23:00,1.5955,1.5955,1.595,1.5953,136300000.0
2005-09-13 15:24:00,1.5954,1.5958,1.5952,1.5953,136300000.0
2005-09-13 15:25:00,1.5952,1.5953,1.595,1.5952,136300000.0
2005-09-13 15:26:00,1.5951,1.5953,1.595,1.595,136300000.0
2005-09-13 15:27:00,1.5951,1.5954,1.5951,1.5953,136300000.0
2005-09-13 15:28:00,1.5954,1.5956,1.595,1.5956,136300000.0
2005-09-13 15:29:00,1.5954,1.5956,1.5952,1.5953,136300000.0
2005-09-13 15:30:00,1.5952,1.5953,1.5946,1.5946,136300000.0
2005-09-13 15:31:00,1.5947,1.5953,1.5944,1.595,136300000.0
2005-09-13 15:32:00,1.5951,1.5951,1.5946,1.5946,136300000.0
2005-09-13 15:33:00,1.5945,1.5951,1.5944,1.5949,136300000.0
2005-09-13 15:34:00,1.595,1.5953,1.5944,1.5953,136300000.0
2005-09-13 15:35:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-09-13 15:36:00,1.595,1.5953,1.5949,1.5951,136300000.0
2005-09-13 15:37:00,1.5951,1.5952,1.5949,1.595,136300000.0
2005-09-13 15:38:00,1.5949,1.5951,1.5948,1.595,136300000.0
2005-09-13 15:39:00,1.5948,1.5955,1.5948,1.5954,136300000.0
2005-09-13 15:40:00,1.5952,1.5954,1.5949,1.595,136300000.0
2005-09-13 15:41:00,1.5952,1.5954,1.5951,1.5953,136300000.0
2005-09-13 15:42:00,1.5948,1.5951,1.5948,1.5949,136300000.0
2005-09-13 15:43:00,1.5951,1.5955,1.5951,1.5954,136300000.0
2005-09-13 15:44:00,1.5953,1.5958,1.5953,1.5956,136300000.0
2005-09-13 15:45:00,1.5957,1.5959,1.5955,1.5957,136300000.0
2005-09-13 15:46:00,1.5956,1.5958,1.5955,1.5956,136300000.0
2005-09-13 15:47:00,1.5957,1.5962,1.5954,1.5962,136300000.0
2005-09-13 15:48:00,1.596,1.5964,1.5959,1.5963,136300000.0
2005-09-13 15:49:00,1.5962,1.5966,1.5962,1.5964,136300000.0
2005-09-13 15:50:00,1.5966,1.5971,1.5964,1.5971,136300000.0
2005-09-13 15:51:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-09-13 15:52:00,1.5969,1.5971,1.5968,1.597,136300000.0
2005-09-13 15:53:00,1.5972,1.5972,1.5966,1.597,136300000.0
2005-09-13 15:54:00,1.5969,1.5969,1.5965,1.5965,136300000.0
2005-09-13 15:55:00,1.5966,1.5969,1.5964,1.5968,136300000.0
2005-09-13 15:56:00,1.5967,1.5971,1.5967,1.5968,136300000.0
2005-09-13 15:57:00,1.5969,1.597,1.5966,1.5966,136300000.0
2005-09-13 15:58:00,1.5969,1.5974,1.5969,1.597,136300000.0
2005-09-13 15:59:00,1.5969,1.5972,1.5968,1.5969,136300000.0
2005-09-13 16:00:00,1.5968,1.5974,1.5965,1.5974,136300000.0
2005-09-13 16:01:00,1.5973,1.5978,1.5969,1.5971,136300000.0
2005-09-13 16:02:00,1.597,1.597,1.5967,1.5967,136300000.0
2005-09-13 16:03:00,1.5968,1.5968,1.5963,1.5967,136300000.0
2005-09-13 16:04:00,1.5968,1.5971,1.5967,1.597,136300000.0
2005-09-13 16:05:00,1.5971,1.5973,1.5968,1.5972,136300000.0
2005-09-13 16:06:00,1.5971,1.5974,1.5969,1.5974,136300000.0
2005-09-13 16:07:00,1.5971,1.5972,1.5966,1.597,136300000.0
2005-09-13 16:08:00,1.5971,1.5972,1.5969,1.597,136300000.0
2005-09-13 16:09:00,1.5971,1.5971,1.5969,1.597,136300000.0
2005-09-13 16:10:00,1.5971,1.5975,1.597,1.5974,136300000.0
2005-09-13 16:11:00,1.5976,1.5976,1.5968,1.597,136300000.0
2005-09-13 16:12:00,1.5971,1.5975,1.5969,1.5975,136300000.0
2005-09-13 16:13:00,1.5972,1.5974,1.597,1.5973,136300000.0
2005-09-13 16:14:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-09-13 16:15:00,1.5973,1.5973,1.5967,1.597,136300000.0
2005-09-13 16:16:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-09-13 16:17:00,1.5968,1.5969,1.5965,1.5967,136300000.0
2005-09-13 16:18:00,1.5966,1.597,1.5966,1.5969,136300000.0
2005-09-13 16:19:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-09-13 16:20:00,1.597,1.5971,1.5968,1.5969,136300000.0
2005-09-13 16:21:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-09-13 16:22:00,1.5966,1.5966,1.5962,1.5965,136300000.0
2005-09-13 16:23:00,1.5964,1.5968,1.5964,1.5966,136300000.0
2005-09-13 16:24:00,1.5965,1.5969,1.5965,1.5968,136300000.0
2005-09-13 16:25:00,1.5969,1.5969,1.5964,1.5965,136300000.0
2005-09-13 16:26:00,1.5964,1.5968,1.5963,1.5964,136300000.0
2005-09-13 16:27:00,1.5965,1.5968,1.5964,1.5965,136300000.0
2005-09-13 16:28:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-09-13 16:29:00,1.5966,1.5969,1.5964,1.5967,136300000.0
2005-09-13 16:30:00,1.5968,1.5968,1.5961,1.5963,136300000.0
2005-09-13 16:31:00,1.5964,1.5966,1.596,1.5961,136300000.0
2005-09-13 16:32:00,1.5962,1.5972,1.5962,1.597,136300000.0
2005-09-13 16:33:00,1.5969,1.5971,1.5964,1.5966,136300000.0
2005-09-13 16:34:00,1.5964,1.5972,1.5964,1.5968,136300000.0
2005-09-13 16:35:00,1.5971,1.5971,1.5966,1.5967,136300000.0
2005-09-13 16:36:00,1.5966,1.5967,1.5963,1.5966,136300000.0
2005-09-13 16:37:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-09-13 16:38:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-09-13 16:39:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-09-13 16:40:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-09-13 16:41:00,1.5965,1.5971,1.5965,1.5968,136300000.0
2005-09-13 16:42:00,1.597,1.5972,1.5964,1.5964,136300000.0
2005-09-13 16:43:00,1.5967,1.5968,1.5963,1.5963,136300000.0
2005-09-13 16:44:00,1.5967,1.5967,1.5963,1.5963,136300000.0
2005-09-13 16:45:00,1.5964,1.5966,1.5959,1.5966,136300000.0
2005-09-13 16:46:00,1.5967,1.5967,1.5962,1.5962,136300000.0
2005-09-13 16:47:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-09-13 16:48:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-09-13 16:49:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-09-13 16:50:00,1.596,1.5964,1.5957,1.5962,136300000.0
2005-09-13 16:51:00,1.5961,1.5962,1.5957,1.5961,136300000.0
2005-09-13 16:52:00,1.596,1.5962,1.5957,1.5961,136300000.0
2005-09-13 16:53:00,1.5962,1.5965,1.596,1.5962,136300000.0
2005-09-13 16:54:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-09-13 16:55:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-09-13 16:56:00,1.5961,1.5965,1.5958,1.5964,136300000.0
2005-09-13 16:57:00,1.5965,1.5968,1.5964,1.5967,136300000.0
2005-09-13 16:58:00,1.5969,1.5969,1.5962,1.5962,136300000.0
2005-09-13 16:59:00,1.5963,1.5965,1.5957,1.5964,136300000.0
2005-09-13 17:00:00,1.596,1.5963,1.5959,1.5963,136300000.0
2005-09-13 17:01:00,1.5961,1.5962,1.5958,1.5962,136300000.0
2005-09-13 17:02:00,1.5963,1.5964,1.596,1.5961,136300000.0
2005-09-13 17:03:00,1.5962,1.5964,1.5959,1.5959,136300000.0
2005-09-13 17:04:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-09-13 17:05:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-09-13 17:06:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-09-13 17:07:00,1.5963,1.5963,1.5958,1.5962,136300000.0
2005-09-13 17:08:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-09-13 17:09:00,1.5963,1.5963,1.5959,1.5963,136300000.0
2005-09-13 17:10:00,1.5962,1.5965,1.5961,1.5964,136300000.0
2005-09-13 17:11:00,1.5966,1.5967,1.5963,1.5967,136300000.0
2005-09-13 17:12:00,1.597,1.597,1.5964,1.5968,136300000.0
2005-09-13 17:13:00,1.5967,1.5971,1.5966,1.5969,136300000.0
2005-09-13 17:14:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-09-13 17:15:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-09-13 17:16:00,1.5968,1.5969,1.5963,1.5963,136300000.0
2005-09-13 17:17:00,1.5964,1.5964,1.5961,1.5963,136300000.0
2005-09-13 17:18:00,1.5964,1.5967,1.5963,1.5964,136300000.0
2005-09-13 17:19:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-09-13 17:20:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-09-13 17:21:00,1.5966,1.5969,1.5964,1.5969,136300000.0
2005-09-13 17:22:00,1.5971,1.5971,1.5967,1.5969,136300000.0
2005-09-13 17:23:00,1.5968,1.5969,1.5964,1.5967,136300000.0
2005-09-13 17:24:00,1.5964,1.597,1.5958,1.5968,136300000.0
2005-09-13 17:25:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-09-13 17:26:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-09-13 17:27:00,1.5968,1.5971,1.5965,1.5968,136300000.0
2005-09-13 17:28:00,1.5969,1.597,1.5966,1.5969,136300000.0
2005-09-13 17:29:00,1.5971,1.5971,1.5966,1.5968,136300000.0
2005-09-13 17:30:00,1.5967,1.597,1.5967,1.5968,136300000.0
2005-09-13 17:31:00,1.5967,1.5967,1.5959,1.5961,136300000.0
2005-09-13 17:32:00,1.5959,1.5964,1.5957,1.5961,136300000.0
2005-09-13 17:33:00,1.5962,1.5968,1.5962,1.5965,136300000.0
2005-09-13 17:34:00,1.5966,1.5967,1.5963,1.5964,136300000.0
2005-09-13 17:35:00,1.5965,1.5969,1.5964,1.5967,136300000.0
2005-09-13 17:36:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-09-13 17:37:00,1.5967,1.5967,1.5962,1.5963,136300000.0
2005-09-13 17:38:00,1.5962,1.5963,1.5959,1.596,136300000.0
2005-09-13 17:39:00,1.5959,1.5959,1.5953,1.5955,136300000.0
2005-09-13 17:40:00,1.5954,1.5959,1.5953,1.5956,136300000.0
2005-09-13 17:41:00,1.5955,1.5955,1.5951,1.5952,136300000.0
2005-09-13 17:42:00,1.5953,1.5954,1.595,1.595,136300000.0
2005-09-13 17:43:00,1.595,1.5952,1.5948,1.5952,136300000.0
2005-09-13 17:44:00,1.5953,1.5956,1.5952,1.5954,136300000.0
2005-09-13 17:45:00,1.5955,1.5956,1.5951,1.5953,136300000.0
2005-09-13 17:46:00,1.5954,1.5955,1.5951,1.5955,136300000.0
2005-09-13 17:47:00,1.5954,1.5955,1.595,1.595,136300000.0
2005-09-13 17:48:00,1.5949,1.5956,1.5949,1.5954,136300000.0
2005-09-13 17:49:00,1.5955,1.5956,1.5947,1.5952,136300000.0
2005-09-13 17:50:00,1.5953,1.596,1.5952,1.5955,136300000.0
2005-09-13 17:51:00,1.5956,1.596,1.5955,1.5957,136300000.0
2005-09-13 17:52:00,1.5958,1.5963,1.5953,1.5954,136300000.0
2005-09-13 17:53:00,1.5956,1.5959,1.5951,1.5959,136300000.0
2005-09-13 17:54:00,1.5955,1.5959,1.5955,1.5958,136300000.0
2005-09-13 17:55:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-09-13 17:56:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-09-13 17:57:00,1.596,1.5964,1.5959,1.5962,136300000.0
2005-09-13 17:58:00,1.5963,1.5967,1.5959,1.5965,136300000.0
2005-09-13 17:59:00,1.5962,1.5966,1.5962,1.5966,136300000.0
2005-09-13 18:00:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-09-13 18:01:00,1.5968,1.5968,1.5962,1.5964,136300000.0
2005-09-13 18:02:00,1.5966,1.5969,1.5963,1.5968,136300000.0
2005-09-13 18:03:00,1.5969,1.5969,1.5963,1.5966,136300000.0
2005-09-13 18:04:00,1.5967,1.5967,1.5963,1.5963,136300000.0
2005-09-13 18:05:00,1.5962,1.5964,1.5961,1.5962,136300000.0
2005-09-13 18:06:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-09-13 18:07:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-09-13 18:08:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-09-13 18:09:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-09-13 18:10:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-09-13 18:11:00,1.5968,1.5975,1.5967,1.5975,136300000.0
2005-09-13 18:12:00,1.5972,1.5977,1.5972,1.5977,136300000.0
2005-09-13 18:13:00,1.5979,1.5982,1.5978,1.5979,136300000.0
2005-09-13 18:14:00,1.5977,1.5981,1.5976,1.598,136300000.0
2005-09-13 18:15:00,1.5981,1.5981,1.5978,1.5979,136300000.0
2005-09-13 18:16:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-09-13 18:17:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-09-13 18:18:00,1.5973,1.5977,1.5973,1.5977,136300000.0
2005-09-13 18:19:00,1.5978,1.5979,1.5976,1.5979,136300000.0
2005-09-13 18:20:00,1.5977,1.598,1.5975,1.5975,136300000.0
2005-09-13 18:21:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-09-13 18:22:00,1.5976,1.598,1.5975,1.5979,136300000.0
2005-09-13 18:23:00,1.598,1.5982,1.5978,1.5982,136300000.0
2005-09-13 18:24:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-09-13 18:25:00,1.5981,1.5981,1.5976,1.5978,136300000.0
2005-09-13 18:26:00,1.5979,1.598,1.5976,1.5978,136300000.0
2005-09-13 18:27:00,1.5979,1.5979,1.5975,1.5975,136300000.0
2005-09-13 18:28:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-09-13 18:29:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-09-13 18:30:00,1.5976,1.5981,1.5975,1.5979,136300000.0
2005-09-13 18:31:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-09-13 18:32:00,1.598,1.598,1.5976,1.5979,136300000.0
2005-09-13 18:33:00,1.5982,1.5983,1.5979,1.5982,136300000.0
2005-09-13 18:34:00,1.5981,1.5982,1.5979,1.5982,136300000.0
2005-09-13 18:35:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-09-13 18:36:00,1.5979,1.5983,1.5979,1.5981,136300000.0
2005-09-13 18:37:00,1.5979,1.5979,1.5973,1.5977,136300000.0
2005-09-13 18:38:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-09-13 18:39:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-09-13 18:41:00,1.5974,1.5975,1.5971,1.5971,136300000.0
2005-09-13 18:42:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-09-13 18:43:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-09-13 18:44:00,1.5972,1.5972,1.5968,1.5971,136300000.0
2005-09-13 18:45:00,1.5972,1.5972,1.5968,1.5972,136300000.0
2005-09-13 18:46:00,1.5973,1.5974,1.5969,1.5971,136300000.0
2005-09-13 18:47:00,1.5973,1.5974,1.5971,1.5973,136300000.0
2005-09-13 18:48:00,1.5972,1.5974,1.5969,1.5971,136300000.0
2005-09-13 18:50:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-09-13 18:51:00,1.5971,1.5976,1.5969,1.5976,136300000.0
2005-09-13 18:52:00,1.5972,1.5976,1.5967,1.5972,136300000.0
2005-09-13 18:53:00,1.5973,1.5974,1.5965,1.5965,136300000.0
2005-09-13 18:54:00,1.5966,1.5972,1.5966,1.5971,136300000.0
2005-09-13 18:55:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-09-13 18:56:00,1.5968,1.5969,1.5963,1.5965,136300000.0
2005-09-13 18:57:00,1.5966,1.5973,1.5966,1.5967,136300000.0
2005-09-13 18:58:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-09-13 18:59:00,1.5969,1.5973,1.5968,1.5971,136300000.0
2005-09-13 19:00:00,1.5969,1.5972,1.5967,1.5972,136300000.0
2005-09-13 19:01:00,1.5973,1.5975,1.5971,1.5971,136300000.0
2005-09-13 19:02:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-09-13 19:03:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-09-13 19:04:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-09-13 19:05:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-09-13 19:06:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-09-13 19:07:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-09-13 19:08:00,1.5968,1.5973,1.5968,1.5973,136300000.0
2005-09-13 19:10:00,1.5972,1.5973,1.5971,1.5973,136300000.0
2005-09-13 19:11:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-09-13 19:12:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-09-13 19:13:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-09-13 19:16:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-09-13 19:17:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-09-13 19:18:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-09-13 19:19:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-09-13 19:20:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-09-13 19:21:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-09-13 19:22:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-09-13 19:23:00,1.5973,1.5973,1.5968,1.5968,136300000.0
2005-09-13 19:24:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-09-13 19:25:00,1.5965,1.5969,1.5965,1.5969,136300000.0
2005-09-13 19:26:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-09-13 19:27:00,1.5969,1.5972,1.5968,1.5972,136300000.0
2005-09-13 19:28:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-09-13 19:29:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-09-13 19:30:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-09-13 19:31:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-09-13 19:32:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-09-13 19:33:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-09-13 19:34:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-13 19:35:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-09-13 19:36:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-09-13 19:37:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 19:38:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-09-13 19:39:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-09-13 19:40:00,1.5968,1.5969,1.5964,1.5967,136300000.0
2005-09-13 19:41:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-09-13 19:42:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-09-13 19:47:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-09-13 19:48:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-09-13 19:49:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-09-13 19:50:00,1.5965,1.5971,1.5965,1.5971,136300000.0
2005-09-13 19:51:00,1.5969,1.5971,1.5963,1.5964,136300000.0
2005-09-13 19:52:00,1.5965,1.5968,1.5964,1.5968,136300000.0
2005-09-13 19:53:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-09-13 19:54:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-09-13 19:55:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-09-13 19:56:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-09-13 19:57:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-09-13 19:58:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-09-13 19:59:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-09-13 20:01:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-09-13 20:02:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-09-13 20:03:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-09-13 20:04:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-09-13 20:05:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-09-13 20:06:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-09-13 20:07:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-13 20:08:00,1.5971,1.5973,1.5967,1.5967,136300000.0
2005-09-13 20:09:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-09-13 20:10:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-09-13 20:11:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-09-13 20:12:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-09-13 20:13:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-09-13 20:14:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-09-13 20:15:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-13 20:16:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-13 20:18:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-09-13 20:19:00,1.5969,1.5969,1.5965,1.5966,136300000.0
2005-09-13 20:20:00,1.5965,1.5966,1.5962,1.5964,136300000.0
2005-09-13 20:21:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-09-13 20:22:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-09-13 20:24:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-09-13 20:25:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-09-13 20:26:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-09-13 20:28:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-09-13 20:29:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-09-13 20:30:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-09-13 20:31:00,1.5963,1.5963,1.5961,1.5963,136300000.0
2005-09-13 20:33:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-09-13 20:35:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-09-13 20:36:00,1.5963,1.5963,1.596,1.596,136300000.0
2005-09-13 20:37:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-09-13 20:38:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-09-13 20:39:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-09-13 20:41:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-09-13 20:42:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-09-13 20:43:00,1.5957,1.5959,1.5956,1.5957,136300000.0
2005-09-13 20:44:00,1.5958,1.5959,1.5956,1.5958,136300000.0
2005-09-13 20:45:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-09-13 20:46:00,1.5957,1.5957,1.5952,1.5953,136300000.0
2005-09-13 20:47:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-09-13 20:48:00,1.5953,1.5953,1.5951,1.5953,136300000.0
2005-09-13 20:49:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-09-13 20:50:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-09-13 20:51:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-09-13 20:53:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-09-13 20:54:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-09-13 20:55:00,1.5959,1.5959,1.5955,1.5955,136300000.0
2005-09-13 20:56:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-09-13 20:57:00,1.5955,1.5957,1.5954,1.5954,136300000.0
2005-09-13 20:58:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-09-13 20:59:00,1.5956,1.5957,1.5951,1.5951,136300000.0
2005-09-13 21:00:00,1.5952,1.5955,1.5952,1.5954,136300000.0
2005-09-13 21:02:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-09-13 21:03:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-09-13 21:04:00,1.5954,1.5958,1.5954,1.5958,136300000.0
2005-09-13 21:05:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-09-13 21:06:00,1.5958,1.596,1.5955,1.5955,136300000.0
2005-09-13 21:07:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-09-13 21:08:00,1.5956,1.5958,1.5955,1.5955,136300000.0
2005-09-13 21:09:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-09-13 21:12:00,1.5953,1.5956,1.5953,1.5954,136300000.0
2005-09-13 21:13:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-09-13 21:14:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-09-13 21:15:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-09-13 21:16:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-09-13 21:17:00,1.5954,1.5955,1.5953,1.5955,136300000.0
2005-09-13 21:18:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-09-13 21:19:00,1.5958,1.5958,1.5952,1.5954,136300000.0
2005-09-13 21:20:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-09-13 21:21:00,1.5954,1.5955,1.5951,1.5951,136300000.0
2005-09-13 21:22:00,1.5952,1.5954,1.5951,1.5952,136300000.0
2005-09-13 21:23:00,1.5953,1.5956,1.5952,1.5952,136300000.0
2005-09-13 21:24:00,1.5953,1.5954,1.5951,1.5952,136300000.0
2005-09-13 21:25:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-09-13 21:26:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-09-13 21:27:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-09-13 21:28:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-13 21:29:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-13 21:30:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-13 21:31:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-13 21:32:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-09-13 21:33:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-09-13 21:34:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-09-13 21:35:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-09-13 21:36:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-09-13 21:37:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-09-13 21:38:00,1.5954,1.5954,1.5949,1.5951,136300000.0
2005-09-13 21:39:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-13 21:40:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-09-13 21:42:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-09-13 21:43:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-13 21:44:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-13 21:46:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-09-13 21:47:00,1.5952,1.5954,1.5952,1.5954,136300000.0
2005-09-13 21:49:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-09-13 21:50:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-09-13 21:51:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-09-13 21:52:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-09-13 21:53:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-09-13 21:54:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-09-13 21:55:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-09-13 21:56:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-09-13 21:57:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-09-13 21:58:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-09-13 21:59:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-09-13 22:00:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-09-13 22:01:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-09-13 22:02:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-09-13 22:03:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-09-13 22:04:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-09-13 22:05:00,1.5956,1.5956,1.5953,1.5955,136300000.0
2005-09-13 22:06:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-09-13 22:07:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-09-13 22:08:00,1.5954,1.5956,1.5954,1.5955,136300000.0
2005-09-13 22:09:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-09-13 22:10:00,1.5952,1.5954,1.5952,1.5954,136300000.0
2005-09-13 22:11:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-09-13 22:12:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-09-13 22:13:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-09-13 22:14:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-09-13 22:15:00,1.5954,1.5954,1.5949,1.5953,136300000.0
2005-09-13 22:16:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-09-13 22:17:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-09-13 22:18:00,1.5952,1.5956,1.5952,1.5955,136300000.0
2005-09-13 22:19:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-09-13 22:20:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-09-13 22:21:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-09-13 22:22:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-09-13 22:23:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-09-13 22:24:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-09-13 22:25:00,1.5952,1.5954,1.5952,1.5952,136300000.0
2005-09-13 22:26:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-09-13 22:28:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-09-13 22:29:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-09-13 22:30:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-09-13 22:32:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-09-13 22:33:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-09-13 22:35:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-09-13 22:36:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-09-13 22:37:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-09-13 22:38:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-09-13 22:39:00,1.5953,1.5955,1.5953,1.5954,136300000.0
2005-09-13 22:40:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-09-13 22:41:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-09-13 22:42:00,1.5954,1.5955,1.5951,1.5952,136300000.0
2005-09-13 22:43:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-09-13 22:44:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-09-13 22:45:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-09-13 22:46:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-09-13 22:47:00,1.5955,1.5955,1.5951,1.5953,136300000.0
2005-09-13 22:48:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-09-13 22:49:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-09-13 22:50:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-09-13 22:51:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-09-13 22:52:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-09-13 22:53:00,1.5955,1.5955,1.5952,1.5955,136300000.0
2005-09-13 22:54:00,1.5954,1.5961,1.5954,1.5958,136300000.0
2005-09-13 22:55:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-09-13 22:56:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-09-13 22:57:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-09-13 22:58:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-09-13 22:59:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-09-13 23:00:00,1.5957,1.5961,1.5957,1.5957,136300000.0
2005-09-13 23:01:00,1.596,1.5961,1.596,1.596,136300000.0
2005-09-13 23:02:00,1.5958,1.5958,1.5956,1.5958,136300000.0
2005-09-13 23:03:00,1.5957,1.5958,1.5954,1.5955,136300000.0
2005-09-13 23:04:00,1.5954,1.5956,1.5946,1.5953,136300000.0
2005-09-13 23:05:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-09-13 23:06:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-09-13 23:07:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-09-13 23:08:00,1.5955,1.5955,1.5952,1.5954,136300000.0
2005-09-13 23:09:00,1.5955,1.5955,1.5951,1.5952,136300000.0
2005-09-13 23:10:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-09-13 23:11:00,1.5949,1.5951,1.5946,1.5946,136300000.0
2005-09-13 23:12:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-09-13 23:13:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-09-13 23:14:00,1.5939,1.594,1.5934,1.594,136300000.0
2005-09-13 23:15:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-09-13 23:16:00,1.5941,1.5944,1.594,1.594,136300000.0
2005-09-13 23:17:00,1.5939,1.5941,1.5938,1.5941,136300000.0
2005-09-13 23:18:00,1.5943,1.5943,1.5937,1.5939,136300000.0
2005-09-13 23:19:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-13 23:20:00,1.5938,1.5944,1.5937,1.5943,136300000.0
2005-09-13 23:21:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-13 23:22:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-13 23:23:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-09-13 23:24:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-09-13 23:25:00,1.5946,1.5946,1.594,1.5941,136300000.0
2005-09-13 23:26:00,1.5943,1.5945,1.5941,1.5945,136300000.0
2005-09-13 23:27:00,1.5943,1.5943,1.5931,1.5931,136300000.0
2005-09-13 23:28:00,1.5939,1.594,1.593,1.593,136300000.0
2005-09-13 23:29:00,1.5931,1.5931,1.5925,1.5928,136300000.0
2005-09-13 23:30:00,1.5929,1.5938,1.5928,1.5936,136300000.0
2005-09-13 23:31:00,1.5938,1.5938,1.5933,1.5936,136300000.0
2005-09-13 23:32:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-09-13 23:33:00,1.594,1.594,1.5939,1.5939,136300000.0
2005-09-13 23:34:00,1.594,1.5942,1.5938,1.5942,136300000.0
2005-09-13 23:35:00,1.5943,1.5946,1.5943,1.5943,136300000.0
2005-09-13 23:36:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-09-13 23:37:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-09-13 23:38:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-09-13 23:39:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-13 23:42:00,1.5951,1.5956,1.5951,1.5953,136300000.0
2005-09-13 23:43:00,1.5954,1.5954,1.5949,1.5952,136300000.0
2005-09-13 23:44:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-09-13 23:45:00,1.5952,1.5955,1.5949,1.5955,136300000.0
2005-09-13 23:46:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-09-13 23:47:00,1.5954,1.5956,1.5949,1.5955,136300000.0
2005-09-13 23:48:00,1.5953,1.5958,1.5953,1.5953,136300000.0
2005-09-13 23:49:00,1.5952,1.5953,1.5949,1.5949,136300000.0
2005-09-13 23:51:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-13 23:52:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-09-13 23:53:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-09-13 23:54:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-09-13 23:55:00,1.5945,1.5949,1.5945,1.5945,136300000.0
2005-09-13 23:56:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-09-13 23:57:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-09-13 23:58:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-09-14 00:00:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-14 00:02:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-09-14 00:03:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-14 00:04:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-14 00:06:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-14 00:09:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-14 00:12:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-14 00:13:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-09-14 00:15:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-14 00:18:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-14 00:19:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-09-14 00:20:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-09-14 00:22:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-09-14 00:23:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-09-14 00:24:00,1.5945,1.5945,1.5943,1.5944,136300000.0
2005-09-14 00:25:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-09-14 00:26:00,1.5944,1.5944,1.5942,1.5944,136300000.0
2005-09-14 00:27:00,1.5943,1.5945,1.5941,1.5941,136300000.0
2005-09-14 00:28:00,1.5942,1.5944,1.5941,1.5941,136300000.0
2005-09-14 00:29:00,1.5942,1.5945,1.594,1.5943,136300000.0
2005-09-14 00:30:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-09-14 00:31:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-09-14 00:32:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-09-14 00:33:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-09-14 00:34:00,1.5941,1.5945,1.5941,1.5945,136300000.0
2005-09-14 00:35:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-09-14 00:36:00,1.5944,1.5947,1.5944,1.5946,136300000.0
2005-09-14 00:37:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-14 00:40:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-14 00:43:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-09-14 00:45:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-09-14 00:46:00,1.5949,1.5952,1.5947,1.5949,136300000.0
2005-09-14 00:47:00,1.5947,1.5947,1.5943,1.5946,136300000.0
2005-09-14 00:48:00,1.5945,1.5951,1.5945,1.5949,136300000.0
2005-09-14 00:49:00,1.5952,1.5955,1.5946,1.5946,136300000.0
2005-09-14 00:50:00,1.5945,1.5949,1.5944,1.5946,136300000.0
2005-09-14 00:51:00,1.5947,1.5952,1.5947,1.5951,136300000.0
2005-09-14 00:52:00,1.5949,1.5951,1.5946,1.5946,136300000.0
2005-09-14 00:53:00,1.5947,1.5958,1.5946,1.5946,136300000.0
2005-09-14 00:54:00,1.5947,1.5956,1.5947,1.5952,136300000.0
2005-09-14 00:55:00,1.5954,1.5954,1.5949,1.5951,136300000.0
2005-09-14 00:56:00,1.5949,1.5954,1.5949,1.5954,136300000.0
2005-09-14 00:57:00,1.5952,1.5959,1.5949,1.5958,136300000.0
2005-09-14 00:58:00,1.5957,1.5959,1.5956,1.5958,136300000.0
2005-09-14 00:59:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-09-14 01:00:00,1.5957,1.5959,1.5956,1.5959,136300000.0
2005-09-14 01:01:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-09-14 01:02:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-09-14 01:03:00,1.5962,1.5963,1.5959,1.596,136300000.0
2005-09-14 01:04:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-09-14 01:05:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-09-14 01:06:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-09-14 01:07:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-09-14 01:08:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-09-14 01:09:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-09-14 01:10:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-09-14 01:11:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-09-14 01:12:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-09-14 01:13:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-09-14 01:14:00,1.5962,1.5963,1.5958,1.5963,136300000.0
2005-09-14 01:15:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-09-14 01:16:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-09-14 01:17:00,1.5964,1.5967,1.5963,1.5966,136300000.0
2005-09-14 01:18:00,1.5964,1.5969,1.5963,1.5963,136300000.0
2005-09-14 01:19:00,1.5964,1.5965,1.5958,1.5964,136300000.0
2005-09-14 01:20:00,1.5965,1.5965,1.5962,1.5964,136300000.0
2005-09-14 01:21:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-09-14 01:22:00,1.5963,1.5965,1.5957,1.5958,136300000.0
2005-09-14 01:23:00,1.596,1.5967,1.5959,1.5964,136300000.0
2005-09-14 01:24:00,1.5963,1.5964,1.596,1.5963,136300000.0
2005-09-14 01:25:00,1.5965,1.5965,1.5962,1.5964,136300000.0
2005-09-14 01:26:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-09-14 01:27:00,1.5963,1.5963,1.5957,1.5959,136300000.0
2005-09-14 01:28:00,1.596,1.5966,1.5958,1.5962,136300000.0
2005-09-14 01:29:00,1.5963,1.5963,1.5954,1.5955,136300000.0
2005-09-14 01:30:00,1.5952,1.5955,1.5951,1.5955,136300000.0
2005-09-14 01:31:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-09-14 01:32:00,1.5949,1.5953,1.5949,1.5953,136300000.0
2005-09-14 01:33:00,1.5952,1.5957,1.5952,1.5953,136300000.0
2005-09-14 01:34:00,1.5956,1.5959,1.5955,1.5957,136300000.0
2005-09-14 01:35:00,1.5956,1.5957,1.5952,1.5955,136300000.0
2005-09-14 01:36:00,1.5954,1.5954,1.5951,1.5953,136300000.0
2005-09-14 01:37:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-09-14 01:38:00,1.5956,1.5959,1.5952,1.5953,136300000.0
2005-09-14 01:39:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-14 01:40:00,1.5952,1.5957,1.5952,1.5957,136300000.0
2005-09-14 01:41:00,1.5956,1.5959,1.5956,1.5956,136300000.0
2005-09-14 01:42:00,1.5957,1.5957,1.5952,1.5952,136300000.0
2005-09-14 01:43:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-09-14 01:44:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-14 01:45:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-14 01:46:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-14 01:47:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-09-14 01:48:00,1.5952,1.5953,1.5949,1.5951,136300000.0
2005-09-14 01:49:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-09-14 01:50:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-14 01:51:00,1.5952,1.5953,1.5947,1.5952,136300000.0
2005-09-14 01:52:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-09-14 01:53:00,1.5949,1.5952,1.5949,1.5949,136300000.0
2005-09-14 01:54:00,1.5951,1.5954,1.5949,1.5951,136300000.0
2005-09-14 01:55:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-09-14 01:56:00,1.5952,1.5955,1.5952,1.5954,136300000.0
2005-09-14 01:57:00,1.5955,1.5956,1.5952,1.5952,136300000.0
2005-09-14 01:58:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-09-14 01:59:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-09-14 02:06:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-14 02:08:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-09-14 02:09:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-09-14 02:10:00,1.5946,1.5951,1.5946,1.5949,136300000.0
2005-09-14 02:11:00,1.5951,1.5951,1.5947,1.5949,136300000.0
2005-09-14 02:12:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-14 02:13:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-14 02:14:00,1.5952,1.5957,1.5946,1.5953,136300000.0
2005-09-14 02:15:00,1.5955,1.5956,1.5952,1.5955,136300000.0
2005-09-14 02:16:00,1.5952,1.5958,1.5952,1.5957,136300000.0
2005-09-14 02:17:00,1.5958,1.5958,1.5954,1.5954,136300000.0
2005-09-14 02:18:00,1.5955,1.5956,1.5952,1.5953,136300000.0
2005-09-14 02:19:00,1.5955,1.5957,1.5954,1.5957,136300000.0
2005-09-14 02:20:00,1.5956,1.5957,1.5952,1.5956,136300000.0
2005-09-14 02:21:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-09-14 02:22:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-09-14 02:23:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-09-14 02:24:00,1.5954,1.5955,1.5946,1.5947,136300000.0
2005-09-14 02:25:00,1.5946,1.5953,1.5946,1.5952,136300000.0
2005-09-14 02:26:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-09-14 02:27:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-09-14 02:28:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-09-14 02:29:00,1.5949,1.5953,1.5949,1.5952,136300000.0
2005-09-14 02:30:00,1.5953,1.5954,1.5949,1.5953,136300000.0
2005-09-14 02:31:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-09-14 02:32:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-09-14 02:33:00,1.5953,1.5958,1.5952,1.5958,136300000.0
2005-09-14 02:34:00,1.5957,1.5958,1.5955,1.5956,136300000.0
2005-09-14 02:35:00,1.5957,1.5957,1.5955,1.5957,136300000.0
2005-09-14 02:36:00,1.5956,1.5958,1.5955,1.5957,136300000.0
2005-09-14 02:37:00,1.5958,1.596,1.5955,1.596,136300000.0
2005-09-14 02:38:00,1.5959,1.5962,1.5956,1.5958,136300000.0
2005-09-14 02:39:00,1.5957,1.5957,1.5953,1.5953,136300000.0
2005-09-14 02:40:00,1.5955,1.5958,1.5955,1.5956,136300000.0
2005-09-14 02:41:00,1.5957,1.5957,1.5953,1.5953,136300000.0
2005-09-14 02:42:00,1.5952,1.5956,1.5952,1.5955,136300000.0
2005-09-14 02:43:00,1.5954,1.596,1.5954,1.5956,136300000.0
2005-09-14 02:44:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-09-14 02:45:00,1.5955,1.596,1.5955,1.5959,136300000.0
2005-09-14 02:46:00,1.5958,1.5961,1.5957,1.5961,136300000.0
2005-09-14 02:47:00,1.5962,1.5962,1.5957,1.5958,136300000.0
2005-09-14 02:48:00,1.596,1.596,1.5949,1.5952,136300000.0
2005-09-14 02:49:00,1.5954,1.5958,1.5953,1.5957,136300000.0
2005-09-14 02:50:00,1.5958,1.596,1.5955,1.5957,136300000.0
2005-09-14 02:51:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-09-14 02:52:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-09-14 02:53:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-09-14 02:54:00,1.5954,1.5957,1.5954,1.5955,136300000.0
2005-09-14 02:55:00,1.5954,1.5957,1.5953,1.5955,136300000.0
2005-09-14 02:56:00,1.5953,1.5956,1.5953,1.5953,136300000.0
2005-09-14 02:57:00,1.5955,1.5957,1.5953,1.5957,136300000.0
2005-09-14 02:58:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-09-14 02:59:00,1.5957,1.5962,1.5956,1.5959,136300000.0
2005-09-14 03:00:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-09-14 03:01:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-09-14 03:02:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-09-14 03:04:00,1.596,1.5961,1.596,1.596,136300000.0
2005-09-14 03:05:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-09-14 03:06:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-09-14 03:07:00,1.5961,1.5962,1.5957,1.5961,136300000.0
2005-09-14 03:08:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-09-14 03:09:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-09-14 03:10:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-09-14 03:11:00,1.5964,1.5964,1.5959,1.5961,136300000.0
2005-09-14 03:12:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-09-14 03:13:00,1.596,1.5963,1.5958,1.5962,136300000.0
2005-09-14 03:14:00,1.5961,1.5965,1.5961,1.5965,136300000.0
2005-09-14 03:15:00,1.5967,1.5967,1.5963,1.5964,136300000.0
2005-09-14 03:16:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-09-14 03:17:00,1.5964,1.5968,1.5962,1.5966,136300000.0
2005-09-14 03:18:00,1.5964,1.5964,1.5959,1.5961,136300000.0
2005-09-14 03:19:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-09-14 03:20:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-09-14 03:21:00,1.5958,1.5963,1.5958,1.5963,136300000.0
2005-09-14 03:22:00,1.5962,1.5962,1.5958,1.596,136300000.0
2005-09-14 03:23:00,1.5959,1.596,1.5955,1.5955,136300000.0
2005-09-14 03:24:00,1.5957,1.5958,1.5953,1.5955,136300000.0
2005-09-14 03:25:00,1.5954,1.5958,1.5954,1.5956,136300000.0
2005-09-14 03:26:00,1.5955,1.5955,1.5952,1.5954,136300000.0
2005-09-14 03:27:00,1.5954,1.5958,1.5954,1.5957,136300000.0
2005-09-14 03:28:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-09-14 03:29:00,1.5957,1.5963,1.5957,1.596,136300000.0
2005-09-14 03:30:00,1.5961,1.5963,1.5959,1.5961,136300000.0
2005-09-14 03:31:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-09-14 03:32:00,1.5962,1.5962,1.5956,1.596,136300000.0
2005-09-14 03:33:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-09-14 03:34:00,1.5961,1.5965,1.596,1.5964,136300000.0
2005-09-14 03:35:00,1.5963,1.5963,1.5959,1.5963,136300000.0
2005-09-14 03:36:00,1.5964,1.5965,1.596,1.5961,136300000.0
2005-09-14 03:37:00,1.5962,1.5963,1.5959,1.596,136300000.0
2005-09-14 03:38:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-09-14 03:39:00,1.5959,1.596,1.5957,1.5958,136300000.0
2005-09-14 03:40:00,1.5959,1.5959,1.5955,1.5955,136300000.0
2005-09-14 03:41:00,1.5956,1.5957,1.5952,1.5957,136300000.0
2005-09-14 03:42:00,1.5958,1.5958,1.5954,1.5956,136300000.0
2005-09-14 03:43:00,1.5957,1.5957,1.5953,1.5956,136300000.0
2005-09-14 03:44:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-09-14 03:45:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-09-14 03:46:00,1.5956,1.5962,1.5956,1.5961,136300000.0
2005-09-14 03:47:00,1.596,1.5961,1.5956,1.5956,136300000.0
2005-09-14 03:48:00,1.5957,1.596,1.5952,1.5954,136300000.0
2005-09-14 03:49:00,1.5955,1.5959,1.5951,1.5953,136300000.0
2005-09-14 03:50:00,1.5951,1.5953,1.5951,1.5952,136300000.0
2005-09-14 03:51:00,1.5951,1.5954,1.5949,1.5949,136300000.0
2005-09-14 03:52:00,1.5951,1.5955,1.5949,1.5954,136300000.0
2005-09-14 03:53:00,1.5953,1.5954,1.5952,1.5953,136300000.0
2005-09-14 03:54:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-09-14 03:55:00,1.5955,1.5956,1.5952,1.5952,136300000.0
2005-09-14 03:56:00,1.5953,1.5953,1.5951,1.5953,136300000.0
2005-09-14 03:57:00,1.5952,1.5953,1.5946,1.5952,136300000.0
2005-09-14 03:58:00,1.5951,1.5952,1.5946,1.5946,136300000.0
2005-09-14 03:59:00,1.5947,1.5954,1.5946,1.5954,136300000.0
2005-09-14 04:00:00,1.5953,1.5956,1.5951,1.5955,136300000.0
2005-09-14 04:01:00,1.5954,1.5959,1.5954,1.5959,136300000.0
2005-09-14 04:02:00,1.5961,1.5961,1.5955,1.5959,136300000.0
2005-09-14 04:03:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-09-14 04:04:00,1.5957,1.5961,1.5957,1.596,136300000.0
2005-09-14 04:05:00,1.5959,1.5961,1.5958,1.5958,136300000.0
2005-09-14 04:06:00,1.596,1.596,1.5954,1.5955,136300000.0
2005-09-14 04:07:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-09-14 04:08:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-09-14 04:09:00,1.5956,1.5957,1.5954,1.5954,136300000.0
2005-09-14 04:10:00,1.5955,1.5955,1.5951,1.5955,136300000.0
2005-09-14 04:11:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-09-14 04:12:00,1.5956,1.5956,1.5954,1.5956,136300000.0
2005-09-14 04:13:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-09-14 04:14:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-09-14 04:15:00,1.5953,1.5954,1.5949,1.5949,136300000.0
2005-09-14 04:16:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-09-14 04:17:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-09-14 04:18:00,1.5951,1.5954,1.5949,1.5952,136300000.0
2005-09-14 04:19:00,1.5954,1.5954,1.5949,1.5952,136300000.0
2005-09-14 04:20:00,1.5949,1.5954,1.5949,1.5952,136300000.0
2005-09-14 04:21:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-09-14 04:23:00,1.5953,1.5954,1.5949,1.5951,136300000.0
2005-09-14 04:24:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-09-14 04:26:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-09-14 04:27:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-09-14 04:28:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-09-14 04:29:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-14 04:30:00,1.5949,1.5953,1.5949,1.5952,136300000.0
2005-09-14 04:31:00,1.5953,1.5953,1.5951,1.5953,136300000.0
2005-09-14 04:32:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-09-14 04:33:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-09-14 04:34:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-09-14 04:35:00,1.5957,1.5959,1.5957,1.5957,136300000.0
2005-09-14 04:36:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-09-14 04:37:00,1.5955,1.5955,1.5953,1.5954,136300000.0
2005-09-14 04:38:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-09-14 04:39:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-09-14 04:40:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-09-14 04:41:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-09-14 04:42:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-09-14 04:43:00,1.5949,1.5952,1.5949,1.5951,136300000.0
2005-09-14 04:44:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-14 04:46:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-09-14 04:47:00,1.5949,1.5952,1.5949,1.5949,136300000.0
2005-09-14 04:48:00,1.5951,1.5951,1.5946,1.5946,136300000.0
2005-09-14 04:49:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-14 04:50:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-14 04:51:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-14 04:52:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-14 04:53:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-14 04:55:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-14 04:56:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-14 04:57:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-09-14 04:58:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-09-14 04:59:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-14 05:00:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-09-14 05:01:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-14 05:02:00,1.5947,1.5947,1.5943,1.5944,136300000.0
2005-09-14 05:03:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-09-14 05:04:00,1.5941,1.5944,1.5941,1.5942,136300000.0
2005-09-14 05:05:00,1.5939,1.5941,1.5935,1.5937,136300000.0
2005-09-14 05:06:00,1.5936,1.5938,1.5933,1.5933,136300000.0
2005-09-14 05:07:00,1.5934,1.5941,1.5934,1.594,136300000.0
2005-09-14 05:08:00,1.5939,1.5941,1.5936,1.5941,136300000.0
2005-09-14 05:09:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-09-14 05:10:00,1.5941,1.5951,1.5941,1.5946,136300000.0
2005-09-14 05:11:00,1.5947,1.5951,1.5946,1.5947,136300000.0
2005-09-14 05:12:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-14 05:13:00,1.5947,1.5949,1.5943,1.5949,136300000.0
2005-09-14 05:14:00,1.5946,1.5946,1.594,1.5943,136300000.0
2005-09-14 05:15:00,1.5945,1.5945,1.5941,1.5944,136300000.0
2005-09-14 05:16:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-09-14 05:17:00,1.5943,1.5945,1.5943,1.5943,136300000.0
2005-09-14 05:18:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-09-14 05:19:00,1.5944,1.5947,1.5942,1.5944,136300000.0
2005-09-14 05:20:00,1.5949,1.5949,1.5945,1.5946,136300000.0
2005-09-14 05:21:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-09-14 05:22:00,1.5945,1.5947,1.5943,1.5947,136300000.0
2005-09-14 05:23:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-09-14 05:24:00,1.5945,1.5946,1.5943,1.5946,136300000.0
2005-09-14 05:25:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-09-14 05:26:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-09-14 05:27:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-09-14 05:28:00,1.5951,1.5957,1.5949,1.5955,136300000.0
2005-09-14 05:29:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-09-14 05:30:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-09-14 05:31:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-09-14 05:34:00,1.5951,1.5952,1.5949,1.5949,136300000.0
2005-09-14 05:35:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-14 05:37:00,1.5952,1.5952,1.5947,1.5947,136300000.0
2005-09-14 05:39:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-09-14 05:40:00,1.5946,1.5949,1.5945,1.5947,136300000.0
2005-09-14 05:41:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-14 05:42:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-09-14 05:43:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-14 05:44:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-09-14 05:45:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-09-14 05:46:00,1.5953,1.5957,1.5952,1.5955,136300000.0
2005-09-14 05:47:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-09-14 05:48:00,1.5951,1.5953,1.5951,1.5952,136300000.0
2005-09-14 05:49:00,1.5951,1.5954,1.5951,1.5953,136300000.0
2005-09-14 05:50:00,1.5955,1.5955,1.5949,1.5951,136300000.0
2005-09-14 05:51:00,1.5952,1.5956,1.5952,1.5956,136300000.0
2005-09-14 05:52:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-09-14 05:53:00,1.5955,1.5958,1.5955,1.5955,136300000.0
2005-09-14 05:54:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-09-14 05:55:00,1.5956,1.5957,1.5954,1.5956,136300000.0
2005-09-14 05:56:00,1.5955,1.5957,1.5954,1.5957,136300000.0
2005-09-14 05:57:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-09-14 05:58:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-09-14 06:00:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-09-14 06:01:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-09-14 06:02:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-09-14 06:03:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-09-14 06:04:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-09-14 06:05:00,1.5952,1.5954,1.5951,1.5954,136300000.0
2005-09-14 06:06:00,1.5954,1.5956,1.5954,1.5955,136300000.0
2005-09-14 06:07:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-09-14 06:08:00,1.5956,1.5956,1.5952,1.5952,136300000.0
2005-09-14 06:09:00,1.5954,1.5954,1.5947,1.5949,136300000.0
2005-09-14 06:10:00,1.5951,1.5953,1.5949,1.5951,136300000.0
2005-09-14 06:11:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-09-14 06:12:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-09-14 06:13:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-09-14 06:14:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-09-14 06:15:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-09-14 06:16:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-09-14 06:17:00,1.5951,1.5953,1.5951,1.5952,136300000.0
2005-09-14 06:18:00,1.5951,1.5951,1.5946,1.5946,136300000.0
2005-09-14 06:19:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-09-14 06:20:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-09-14 06:21:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-14 06:22:00,1.5944,1.5947,1.5944,1.5946,136300000.0
2005-09-14 06:23:00,1.5949,1.5949,1.5945,1.5946,136300000.0
2005-09-14 06:24:00,1.5945,1.5946,1.5943,1.5944,136300000.0
2005-09-14 06:25:00,1.5945,1.5946,1.5943,1.5945,136300000.0
2005-09-14 06:26:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-09-14 06:27:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-14 06:28:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-14 06:31:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-14 06:32:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-14 06:34:00,1.5945,1.5945,1.5942,1.5944,136300000.0
2005-09-14 06:35:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-09-14 06:36:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-09-14 06:37:00,1.5944,1.5945,1.5942,1.5942,136300000.0
2005-09-14 06:38:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-09-14 06:39:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-14 06:40:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-09-14 06:41:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-14 06:43:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-09-14 06:44:00,1.5945,1.5945,1.594,1.594,136300000.0
2005-09-14 06:45:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-09-14 06:46:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-09-14 06:47:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-09-14 06:48:00,1.5939,1.594,1.5939,1.5939,136300000.0
2005-09-14 06:49:00,1.594,1.594,1.5939,1.5939,136300000.0
2005-09-14 06:50:00,1.594,1.594,1.5937,1.5939,136300000.0
2005-09-14 06:51:00,1.594,1.594,1.594,1.594,136300000.0
2005-09-14 06:52:00,1.5938,1.5939,1.5936,1.5936,136300000.0
2005-09-14 06:53:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-09-14 06:54:00,1.594,1.5941,1.5937,1.5937,136300000.0
2005-09-14 06:55:00,1.5936,1.5937,1.5935,1.5937,136300000.0
2005-09-14 06:56:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-09-14 06:57:00,1.5935,1.5936,1.5934,1.5934,136300000.0
2005-09-14 06:58:00,1.5933,1.5936,1.5933,1.5934,136300000.0
2005-09-14 06:59:00,1.5935,1.5936,1.5933,1.5935,136300000.0
2005-09-14 07:00:00,1.5936,1.5936,1.5931,1.5933,136300000.0
2005-09-14 07:01:00,1.5935,1.5935,1.5933,1.5935,136300000.0
2005-09-14 07:02:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-09-14 07:03:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-09-14 07:05:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-09-14 07:06:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-09-14 07:07:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-09-14 07:08:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-09-14 07:09:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-09-14 07:10:00,1.5935,1.5935,1.5933,1.5935,136300000.0
2005-09-14 07:11:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-09-14 07:12:00,1.5934,1.5938,1.5934,1.5936,136300000.0
2005-09-14 07:13:00,1.5935,1.5938,1.5935,1.5937,136300000.0
2005-09-14 07:14:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-09-14 07:15:00,1.5937,1.5937,1.5931,1.5936,136300000.0
2005-09-14 07:16:00,1.5938,1.5938,1.5934,1.5934,136300000.0
2005-09-14 07:17:00,1.5937,1.594,1.5936,1.5937,136300000.0
2005-09-14 07:18:00,1.5938,1.594,1.5937,1.5938,136300000.0
2005-09-14 07:21:00,1.5936,1.5939,1.5935,1.5939,136300000.0
2005-09-14 07:22:00,1.5939,1.5941,1.5936,1.5937,136300000.0
2005-09-14 07:23:00,1.5934,1.5941,1.5934,1.5938,136300000.0
2005-09-14 07:24:00,1.5937,1.5941,1.5937,1.594,136300000.0
2005-09-14 07:25:00,1.5939,1.5944,1.5937,1.5943,136300000.0
2005-09-14 07:26:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-09-14 07:27:00,1.5941,1.5944,1.594,1.5943,136300000.0
2005-09-14 07:28:00,1.5944,1.5945,1.5942,1.5944,136300000.0
2005-09-14 07:29:00,1.5943,1.5952,1.5942,1.5946,136300000.0
2005-09-14 07:30:00,1.5951,1.5952,1.5946,1.5947,136300000.0
2005-09-14 07:31:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-09-14 07:32:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-09-14 07:33:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-14 07:34:00,1.5947,1.5951,1.5947,1.5949,136300000.0
2005-09-14 07:35:00,1.5951,1.5953,1.5951,1.5952,136300000.0
2005-09-14 07:36:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-09-14 07:37:00,1.5954,1.5956,1.5952,1.5955,136300000.0
2005-09-14 07:38:00,1.5952,1.5954,1.5949,1.5952,136300000.0
2005-09-14 07:39:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-09-14 07:40:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-09-14 07:41:00,1.5951,1.5954,1.5949,1.5953,136300000.0
2005-09-14 07:42:00,1.5955,1.5958,1.5952,1.5954,136300000.0
2005-09-14 07:43:00,1.5955,1.5955,1.5952,1.5952,136300000.0
2005-09-14 07:44:00,1.5953,1.5959,1.5953,1.5959,136300000.0
2005-09-14 07:45:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-09-14 07:46:00,1.5955,1.5956,1.5952,1.5955,136300000.0
2005-09-14 07:47:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-09-14 07:48:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-09-14 07:49:00,1.5947,1.5947,1.5943,1.5946,136300000.0
2005-09-14 07:50:00,1.5949,1.5949,1.594,1.5946,136300000.0
2005-09-14 07:51:00,1.5944,1.5947,1.5944,1.5946,136300000.0
2005-09-14 07:52:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-09-14 07:53:00,1.5946,1.5949,1.5945,1.5945,136300000.0
2005-09-14 07:54:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-09-14 07:55:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-09-14 07:56:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-09-14 07:57:00,1.5949,1.5949,1.5946,1.5949,136300000.0
2005-09-14 07:58:00,1.5947,1.5956,1.5946,1.5955,136300000.0
2005-09-14 07:59:00,1.5959,1.5963,1.5954,1.5954,136300000.0
2005-09-14 08:00:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-09-14 08:01:00,1.5948,1.5952,1.5942,1.5946,136300000.0
2005-09-14 08:02:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-09-14 08:03:00,1.5947,1.5949,1.5942,1.5944,136300000.0
2005-09-14 08:04:00,1.5946,1.5946,1.5942,1.5945,136300000.0
2005-09-14 08:05:00,1.5944,1.5947,1.5944,1.5945,136300000.0
2005-09-14 08:06:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-09-14 08:07:00,1.5944,1.5949,1.5943,1.5949,136300000.0
2005-09-14 08:08:00,1.5948,1.5948,1.5945,1.5948,136300000.0
2005-09-14 08:09:00,1.5947,1.5954,1.5947,1.5954,136300000.0
2005-09-14 08:10:00,1.5953,1.5955,1.5952,1.5953,136300000.0
2005-09-14 08:11:00,1.5951,1.5956,1.5949,1.5951,136300000.0
2005-09-14 08:12:00,1.5952,1.5954,1.595,1.5954,136300000.0
2005-09-14 08:13:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-09-14 08:14:00,1.5952,1.5959,1.595,1.5956,136300000.0
2005-09-14 08:15:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-09-14 08:16:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-09-14 08:17:00,1.5958,1.5963,1.5958,1.5962,136300000.0
2005-09-14 08:18:00,1.596,1.5962,1.5956,1.5956,136300000.0
2005-09-14 08:19:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-09-14 08:20:00,1.5959,1.5962,1.5959,1.5961,136300000.0
2005-09-14 08:21:00,1.596,1.5962,1.5955,1.5957,136300000.0
2005-09-14 08:22:00,1.5959,1.5959,1.5954,1.5956,136300000.0
2005-09-14 08:23:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-09-14 08:24:00,1.5958,1.5963,1.5958,1.5959,136300000.0
2005-09-14 08:25:00,1.5958,1.5958,1.5956,1.5958,136300000.0
2005-09-14 08:26:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-09-14 08:27:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-09-14 08:28:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-09-14 08:29:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-09-14 08:30:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-09-14 08:31:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-09-14 08:32:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-09-14 08:33:00,1.5956,1.596,1.5956,1.596,136300000.0
2005-09-14 08:34:00,1.5959,1.5962,1.5958,1.596,136300000.0
2005-09-14 08:35:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-09-14 08:36:00,1.5957,1.5959,1.5956,1.5956,136300000.0
2005-09-14 08:37:00,1.5957,1.5959,1.5956,1.5959,136300000.0
2005-09-14 08:38:00,1.5957,1.596,1.5956,1.5957,136300000.0
2005-09-14 08:39:00,1.5958,1.5959,1.5954,1.5955,136300000.0
2005-09-14 08:40:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-09-14 08:41:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-09-14 08:42:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-09-14 08:43:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-09-14 08:44:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-09-14 08:45:00,1.5956,1.596,1.5955,1.5956,136300000.0
2005-09-14 08:46:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-09-14 08:47:00,1.5957,1.596,1.5956,1.5956,136300000.0
2005-09-14 08:48:00,1.5957,1.5959,1.5955,1.5959,136300000.0
2005-09-14 08:49:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-09-14 08:50:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-09-14 08:51:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-09-14 08:52:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-09-14 08:53:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-09-14 08:54:00,1.5956,1.5957,1.5949,1.5949,136300000.0
2005-09-14 08:55:00,1.595,1.5952,1.5947,1.5951,136300000.0
2005-09-14 08:56:00,1.5948,1.5951,1.5946,1.5946,136300000.0
2005-09-14 08:57:00,1.5945,1.5947,1.5941,1.5947,136300000.0
2005-09-14 08:58:00,1.5949,1.5949,1.5944,1.5945,136300000.0
2005-09-14 08:59:00,1.5946,1.5947,1.5943,1.5943,136300000.0
2005-09-14 09:00:00,1.5944,1.5947,1.5942,1.5946,136300000.0
2005-09-14 09:01:00,1.5945,1.5945,1.5941,1.5942,136300000.0
2005-09-14 09:02:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-09-14 09:03:00,1.5941,1.5941,1.5935,1.5938,136300000.0
2005-09-14 09:04:00,1.594,1.5941,1.5935,1.594,136300000.0
2005-09-14 09:05:00,1.5939,1.594,1.5937,1.5937,136300000.0
2005-09-14 09:06:00,1.5936,1.594,1.5935,1.594,136300000.0
2005-09-14 09:07:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-09-14 09:08:00,1.5939,1.5944,1.5938,1.594,136300000.0
2005-09-14 09:09:00,1.5939,1.594,1.5936,1.5936,136300000.0
2005-09-14 09:10:00,1.5934,1.594,1.5934,1.5938,136300000.0
2005-09-14 09:11:00,1.5939,1.5939,1.5931,1.5931,136300000.0
2005-09-14 09:12:00,1.5933,1.5935,1.5931,1.5935,136300000.0
2005-09-14 09:13:00,1.5936,1.5936,1.5931,1.5931,136300000.0
2005-09-14 09:14:00,1.593,1.5934,1.593,1.5933,136300000.0
2005-09-14 09:15:00,1.5931,1.5933,1.5929,1.5932,136300000.0
2005-09-14 09:16:00,1.5931,1.5932,1.5929,1.5931,136300000.0
2005-09-14 09:17:00,1.5932,1.5933,1.5931,1.5931,136300000.0
2005-09-14 09:18:00,1.5932,1.5932,1.593,1.593,136300000.0
2005-09-14 09:19:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-09-14 09:20:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-09-14 09:21:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-09-14 09:22:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-09-14 09:23:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-09-14 09:24:00,1.5932,1.5932,1.5929,1.5929,136300000.0
2005-09-14 09:25:00,1.593,1.593,1.5928,1.593,136300000.0
2005-09-14 09:26:00,1.5929,1.5933,1.5929,1.5931,136300000.0
2005-09-14 09:27:00,1.5932,1.5932,1.5929,1.593,136300000.0
2005-09-14 09:28:00,1.5932,1.5933,1.5921,1.593,136300000.0
2005-09-14 09:29:00,1.5932,1.5933,1.5929,1.593,136300000.0
2005-09-14 09:30:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-09-14 09:31:00,1.5932,1.5933,1.5932,1.5932,136300000.0
2005-09-14 09:32:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-09-14 09:33:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-09-14 09:34:00,1.5935,1.5935,1.5933,1.5935,136300000.0
2005-09-14 09:35:00,1.5934,1.5937,1.5933,1.5935,136300000.0
2005-09-14 09:36:00,1.5936,1.5939,1.5936,1.5937,136300000.0
2005-09-14 09:37:00,1.5936,1.5936,1.5931,1.5933,136300000.0
2005-09-14 09:38:00,1.5934,1.594,1.5933,1.5939,136300000.0
2005-09-14 09:39:00,1.5938,1.5944,1.5938,1.5942,136300000.0
2005-09-14 09:40:00,1.5941,1.5942,1.5939,1.594,136300000.0
2005-09-14 09:41:00,1.5939,1.5945,1.5938,1.5942,136300000.0
2005-09-14 09:42:00,1.5945,1.5954,1.5942,1.5947,136300000.0
2005-09-14 09:43:00,1.5948,1.5953,1.5946,1.5948,136300000.0
2005-09-14 09:44:00,1.5949,1.595,1.5947,1.5947,136300000.0
2005-09-14 09:45:00,1.5946,1.5954,1.5946,1.5952,136300000.0
2005-09-14 09:46:00,1.5951,1.5952,1.5946,1.5949,136300000.0
2005-09-14 09:47:00,1.5948,1.5954,1.5948,1.595,136300000.0
2005-09-14 09:48:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-09-14 09:49:00,1.5953,1.5955,1.595,1.595,136300000.0
2005-09-14 09:50:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-09-14 09:51:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-09-14 09:52:00,1.595,1.5954,1.5947,1.5951,136300000.0
2005-09-14 09:53:00,1.5949,1.5952,1.5948,1.5948,136300000.0
2005-09-14 09:54:00,1.5949,1.595,1.5946,1.5948,136300000.0
2005-09-14 09:55:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-09-14 09:56:00,1.5947,1.5948,1.5945,1.5947,136300000.0
2005-09-14 09:57:00,1.5948,1.5951,1.5947,1.5949,136300000.0
2005-09-14 09:58:00,1.595,1.5954,1.5949,1.5952,136300000.0
2005-09-14 09:59:00,1.5951,1.5951,1.5943,1.5943,136300000.0
2005-09-14 10:00:00,1.594,1.595,1.594,1.5948,136300000.0
2005-09-14 10:01:00,1.5949,1.5949,1.5945,1.5945,136300000.0
2005-09-14 10:02:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-09-14 10:03:00,1.5944,1.5947,1.5942,1.5942,136300000.0
2005-09-14 10:04:00,1.5943,1.5945,1.594,1.5945,136300000.0
2005-09-14 10:05:00,1.5944,1.5946,1.5943,1.5945,136300000.0
2005-09-14 10:06:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-09-14 10:07:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-09-14 10:08:00,1.5945,1.5947,1.5944,1.5944,136300000.0
2005-09-14 10:09:00,1.5945,1.5949,1.5944,1.5947,136300000.0
2005-09-14 10:10:00,1.5945,1.5951,1.5945,1.5948,136300000.0
2005-09-14 10:11:00,1.5944,1.595,1.5944,1.5949,136300000.0
2005-09-14 10:12:00,1.595,1.595,1.5946,1.5948,136300000.0
2005-09-14 10:13:00,1.5947,1.5947,1.5941,1.5942,136300000.0
2005-09-14 10:14:00,1.5943,1.5944,1.5941,1.5942,136300000.0
2005-09-14 10:15:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-09-14 10:16:00,1.5941,1.5941,1.594,1.5941,136300000.0
2005-09-14 10:17:00,1.5942,1.5944,1.594,1.5941,136300000.0
2005-09-14 10:18:00,1.594,1.5941,1.5938,1.594,136300000.0
2005-09-14 10:19:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-09-14 10:20:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-09-14 10:21:00,1.594,1.5944,1.5936,1.5943,136300000.0
2005-09-14 10:22:00,1.5942,1.5943,1.594,1.5941,136300000.0
2005-09-14 10:23:00,1.594,1.5942,1.5938,1.594,136300000.0
2005-09-14 10:24:00,1.5941,1.5946,1.5935,1.5939,136300000.0
2005-09-14 10:25:00,1.594,1.594,1.5937,1.5938,136300000.0
2005-09-14 10:26:00,1.5939,1.5939,1.5937,1.5939,136300000.0
2005-09-14 10:27:00,1.594,1.594,1.5937,1.5938,136300000.0
2005-09-14 10:28:00,1.5937,1.5939,1.5935,1.5936,136300000.0
2005-09-14 10:29:00,1.5938,1.5939,1.5935,1.5936,136300000.0
2005-09-14 10:30:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-09-14 10:31:00,1.5936,1.5936,1.5931,1.5934,136300000.0
2005-09-14 10:32:00,1.5936,1.594,1.5936,1.594,136300000.0
2005-09-14 10:33:00,1.5939,1.5944,1.5939,1.594,136300000.0
2005-09-14 10:34:00,1.5941,1.5944,1.5941,1.5943,136300000.0
2005-09-14 10:35:00,1.5942,1.5944,1.594,1.5941,136300000.0
2005-09-14 10:36:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-09-14 10:37:00,1.5939,1.594,1.5936,1.5939,136300000.0
2005-09-14 10:38:00,1.5938,1.5938,1.5935,1.5935,136300000.0
2005-09-14 10:39:00,1.5936,1.5942,1.5936,1.5942,136300000.0
2005-09-14 10:40:00,1.5943,1.5944,1.5939,1.594,136300000.0
2005-09-14 10:41:00,1.5941,1.5943,1.5939,1.5942,136300000.0
2005-09-14 10:42:00,1.5941,1.5944,1.5939,1.5944,136300000.0
2005-09-14 10:43:00,1.5945,1.5945,1.594,1.5943,136300000.0
2005-09-14 10:44:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-09-14 10:45:00,1.5941,1.5945,1.5939,1.5943,136300000.0
2005-09-14 10:46:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-09-14 10:47:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-09-14 10:48:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-09-14 10:49:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-09-14 10:50:00,1.5944,1.5947,1.5943,1.5943,136300000.0
2005-09-14 10:51:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-09-14 10:52:00,1.5949,1.5949,1.5946,1.5948,136300000.0
2005-09-14 10:53:00,1.5949,1.595,1.5945,1.5945,136300000.0
2005-09-14 10:54:00,1.5946,1.5948,1.5945,1.5946,136300000.0
2005-09-14 10:55:00,1.5948,1.5948,1.5946,1.5946,136300000.0
2005-09-14 10:56:00,1.5945,1.5945,1.5939,1.5941,136300000.0
2005-09-14 10:57:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-09-14 10:58:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-09-14 10:59:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-09-14 11:00:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-09-14 11:01:00,1.5939,1.5943,1.5939,1.594,136300000.0
2005-09-14 11:02:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-09-14 11:03:00,1.5941,1.5943,1.5938,1.5941,136300000.0
2005-09-14 11:04:00,1.5942,1.5944,1.5941,1.5942,136300000.0
2005-09-14 11:05:00,1.5941,1.5943,1.5939,1.5942,136300000.0
2005-09-14 11:06:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-09-14 11:07:00,1.5938,1.5939,1.5938,1.5938,136300000.0
2005-09-14 11:08:00,1.5939,1.594,1.5935,1.5936,136300000.0
2005-09-14 11:09:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-09-14 11:10:00,1.5938,1.5939,1.5936,1.5936,136300000.0
2005-09-14 11:11:00,1.5937,1.5937,1.5935,1.5937,136300000.0
2005-09-14 11:12:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-09-14 11:13:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-09-14 11:14:00,1.5937,1.5939,1.5935,1.5935,136300000.0
2005-09-14 11:15:00,1.5937,1.5938,1.5936,1.5938,136300000.0
2005-09-14 11:16:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-09-14 11:17:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-09-14 11:18:00,1.5934,1.5935,1.5933,1.5935,136300000.0
2005-09-14 11:19:00,1.5936,1.594,1.5934,1.5939,136300000.0
2005-09-14 11:20:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-14 11:21:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-09-14 11:22:00,1.594,1.5942,1.5939,1.5939,136300000.0
2005-09-14 11:23:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-09-14 11:24:00,1.5939,1.5942,1.5938,1.5942,136300000.0
2005-09-14 11:25:00,1.5941,1.5943,1.5938,1.5938,136300000.0
2005-09-14 11:26:00,1.5937,1.594,1.5937,1.5939,136300000.0
2005-09-14 11:27:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-14 11:28:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-09-14 11:29:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-09-14 11:30:00,1.5937,1.5939,1.5937,1.5937,136300000.0
2005-09-14 11:31:00,1.5938,1.5938,1.5936,1.5937,136300000.0
2005-09-14 11:32:00,1.5939,1.5942,1.5936,1.5938,136300000.0
2005-09-14 11:33:00,1.5937,1.5939,1.5937,1.5939,136300000.0
2005-09-14 11:34:00,1.5938,1.5939,1.5937,1.5937,136300000.0
2005-09-14 11:35:00,1.5936,1.5936,1.5932,1.5932,136300000.0
2005-09-14 11:36:00,1.5933,1.5936,1.5931,1.5935,136300000.0
2005-09-14 11:37:00,1.5934,1.5938,1.5934,1.5937,136300000.0
2005-09-14 11:38:00,1.5938,1.5939,1.5935,1.5938,136300000.0
2005-09-14 11:39:00,1.5936,1.5939,1.593,1.5933,136300000.0
2005-09-14 11:40:00,1.5934,1.5936,1.5929,1.5936,136300000.0
2005-09-14 11:41:00,1.5935,1.5937,1.5931,1.5931,136300000.0
2005-09-14 11:42:00,1.5932,1.5933,1.5928,1.5929,136300000.0
2005-09-14 11:43:00,1.5931,1.5933,1.5929,1.5932,136300000.0
2005-09-14 11:44:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-09-14 11:45:00,1.593,1.5935,1.593,1.5933,136300000.0
2005-09-14 11:46:00,1.5934,1.5935,1.5932,1.5932,136300000.0
2005-09-14 11:47:00,1.5933,1.5933,1.593,1.5932,136300000.0
2005-09-14 11:48:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-09-14 11:49:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-09-14 11:50:00,1.5929,1.593,1.5927,1.5928,136300000.0
2005-09-14 11:51:00,1.5929,1.593,1.5927,1.5929,136300000.0
2005-09-14 11:52:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-09-14 11:53:00,1.5929,1.5931,1.5928,1.5928,136300000.0
2005-09-14 11:54:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-09-14 11:55:00,1.5926,1.593,1.5926,1.5929,136300000.0
2005-09-14 11:56:00,1.593,1.593,1.5923,1.5925,136300000.0
2005-09-14 11:57:00,1.5922,1.5926,1.5922,1.5923,136300000.0
2005-09-14 11:58:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-14 11:59:00,1.5924,1.5925,1.5923,1.5925,136300000.0
2005-09-14 12:00:00,1.5926,1.5927,1.5925,1.5925,136300000.0
2005-09-14 12:01:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-09-14 12:02:00,1.5926,1.5926,1.592,1.5923,136300000.0
2005-09-14 12:03:00,1.5925,1.5926,1.5922,1.5926,136300000.0
2005-09-14 12:04:00,1.5927,1.5933,1.5927,1.5933,136300000.0
2005-09-14 12:05:00,1.5931,1.5933,1.592,1.5924,136300000.0
2005-09-14 12:06:00,1.5926,1.5927,1.5924,1.5925,136300000.0
2005-09-14 12:07:00,1.5924,1.5929,1.5923,1.5927,136300000.0
2005-09-14 12:08:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-09-14 12:09:00,1.5928,1.5933,1.5925,1.5932,136300000.0
2005-09-14 12:10:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-09-14 12:11:00,1.5934,1.5935,1.5932,1.5933,136300000.0
2005-09-14 12:12:00,1.5932,1.5933,1.593,1.593,136300000.0
2005-09-14 12:13:00,1.5931,1.5931,1.5928,1.5931,136300000.0
2005-09-14 12:14:00,1.5932,1.5932,1.593,1.5931,136300000.0
2005-09-14 12:15:00,1.5932,1.5935,1.5931,1.5934,136300000.0
2005-09-14 12:16:00,1.5933,1.5934,1.5932,1.5933,136300000.0
2005-09-14 12:17:00,1.5935,1.5935,1.5932,1.5932,136300000.0
2005-09-14 12:18:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-09-14 12:19:00,1.593,1.5932,1.5929,1.5931,136300000.0
2005-09-14 12:20:00,1.593,1.593,1.5929,1.593,136300000.0
2005-09-14 12:21:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-09-14 12:22:00,1.5926,1.5928,1.5926,1.5926,136300000.0
2005-09-14 12:23:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-09-14 12:24:00,1.5926,1.5932,1.5925,1.5932,136300000.0
2005-09-14 12:25:00,1.5933,1.5933,1.5928,1.5929,136300000.0
2005-09-14 12:26:00,1.5931,1.5933,1.5929,1.5932,136300000.0
2005-09-14 12:27:00,1.5931,1.5932,1.5929,1.593,136300000.0
2005-09-14 12:28:00,1.5929,1.5932,1.5928,1.5929,136300000.0
2005-09-14 12:29:00,1.593,1.5932,1.5928,1.5928,136300000.0
2005-09-14 12:30:00,1.593,1.5933,1.593,1.593,136300000.0
2005-09-14 12:31:00,1.5931,1.5933,1.5929,1.5929,136300000.0
2005-09-14 12:32:00,1.593,1.5932,1.5929,1.5932,136300000.0
2005-09-14 12:33:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-09-14 12:34:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-09-14 12:35:00,1.5931,1.5932,1.5931,1.5932,136300000.0
2005-09-14 12:36:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-09-14 12:37:00,1.5937,1.5939,1.5933,1.5937,136300000.0
2005-09-14 12:38:00,1.5936,1.5937,1.5933,1.5933,136300000.0
2005-09-14 12:39:00,1.5932,1.5933,1.593,1.5932,136300000.0
2005-09-14 12:40:00,1.5933,1.5936,1.5933,1.5934,136300000.0
2005-09-14 12:41:00,1.5933,1.5936,1.5933,1.5936,136300000.0
2005-09-14 12:42:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-09-14 12:43:00,1.5932,1.5934,1.5931,1.5931,136300000.0
2005-09-14 12:44:00,1.5932,1.5933,1.5932,1.5933,136300000.0
2005-09-14 12:45:00,1.5932,1.5932,1.593,1.593,136300000.0
2005-09-14 12:46:00,1.5931,1.5935,1.5931,1.5933,136300000.0
2005-09-14 12:47:00,1.5932,1.5933,1.593,1.593,136300000.0
2005-09-14 12:48:00,1.5931,1.5934,1.5931,1.5933,136300000.0
2005-09-14 12:49:00,1.5934,1.5935,1.5932,1.5933,136300000.0
2005-09-14 12:51:00,1.5932,1.5933,1.5932,1.5932,136300000.0
2005-09-14 12:52:00,1.5933,1.5934,1.5932,1.5934,136300000.0
2005-09-14 12:53:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-09-14 12:54:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-09-14 12:55:00,1.5932,1.5932,1.593,1.5931,136300000.0
2005-09-14 12:56:00,1.593,1.5932,1.593,1.593,136300000.0
2005-09-14 12:57:00,1.5929,1.5931,1.5927,1.5929,136300000.0
2005-09-14 12:58:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-09-14 12:59:00,1.5928,1.5931,1.5928,1.5929,136300000.0
2005-09-14 13:00:00,1.5928,1.593,1.5927,1.5927,136300000.0
2005-09-14 13:01:00,1.5928,1.5932,1.5928,1.5931,136300000.0
2005-09-14 13:02:00,1.5932,1.5933,1.5928,1.5929,136300000.0
2005-09-14 13:03:00,1.5928,1.5931,1.5927,1.593,136300000.0
2005-09-14 13:04:00,1.5928,1.5932,1.5928,1.5928,136300000.0
2005-09-14 13:05:00,1.5929,1.5932,1.5926,1.5929,136300000.0
2005-09-14 13:06:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-09-14 13:07:00,1.5928,1.593,1.5927,1.5927,136300000.0
2005-09-14 13:08:00,1.5928,1.593,1.5927,1.593,136300000.0
2005-09-14 13:09:00,1.5932,1.5933,1.5928,1.593,136300000.0
2005-09-14 13:10:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-09-14 13:11:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-14 13:12:00,1.5927,1.593,1.5927,1.593,136300000.0
2005-09-14 13:13:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-09-14 13:14:00,1.5931,1.5932,1.5931,1.5932,136300000.0
2005-09-14 13:15:00,1.5931,1.5932,1.5926,1.5927,136300000.0
2005-09-14 13:16:00,1.5928,1.5931,1.5927,1.593,136300000.0
2005-09-14 13:17:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-09-14 13:18:00,1.5928,1.5931,1.5928,1.593,136300000.0
2005-09-14 13:19:00,1.5929,1.5933,1.5929,1.5929,136300000.0
2005-09-14 13:20:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-09-14 13:21:00,1.5928,1.593,1.5927,1.5928,136300000.0
2005-09-14 13:22:00,1.5927,1.593,1.5926,1.5929,136300000.0
2005-09-14 13:23:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-09-14 13:24:00,1.593,1.593,1.5926,1.5927,136300000.0
2005-09-14 13:25:00,1.5928,1.5929,1.5926,1.5928,136300000.0
2005-09-14 13:26:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-09-14 13:27:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-09-14 13:28:00,1.5929,1.5933,1.5929,1.5933,136300000.0
2005-09-14 13:29:00,1.5934,1.594,1.5934,1.594,136300000.0
2005-09-14 13:30:00,1.5938,1.5941,1.5937,1.5941,136300000.0
2005-09-14 13:31:00,1.5942,1.5944,1.5936,1.5937,136300000.0
2005-09-14 13:32:00,1.5938,1.5941,1.5935,1.594,136300000.0
2005-09-14 13:33:00,1.5939,1.594,1.5936,1.5937,136300000.0
2005-09-14 13:34:00,1.5936,1.5938,1.5934,1.5937,136300000.0
2005-09-14 13:35:00,1.5936,1.5938,1.5934,1.5936,136300000.0
2005-09-14 13:36:00,1.5934,1.5935,1.593,1.5934,136300000.0
2005-09-14 13:37:00,1.5933,1.5933,1.5931,1.5932,136300000.0
2005-09-14 13:38:00,1.5931,1.5931,1.5924,1.5924,136300000.0
2005-09-14 13:39:00,1.5925,1.5928,1.5923,1.5923,136300000.0
2005-09-14 13:40:00,1.5922,1.5929,1.5922,1.5927,136300000.0
2005-09-14 13:41:00,1.5926,1.5929,1.5924,1.5926,136300000.0
2005-09-14 13:42:00,1.5927,1.593,1.5922,1.5925,136300000.0
2005-09-14 13:43:00,1.5923,1.5927,1.5921,1.5923,136300000.0
2005-09-14 13:44:00,1.5922,1.5927,1.5922,1.5923,136300000.0
2005-09-14 13:45:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-09-14 13:46:00,1.5926,1.5928,1.5924,1.5926,136300000.0
2005-09-14 13:47:00,1.5925,1.5926,1.5924,1.5925,136300000.0
2005-09-14 13:48:00,1.5927,1.5928,1.5925,1.5925,136300000.0
2005-09-14 13:49:00,1.5926,1.5927,1.5924,1.5926,136300000.0
2005-09-14 13:50:00,1.5925,1.5926,1.5923,1.5926,136300000.0
2005-09-14 13:51:00,1.5927,1.5934,1.5924,1.5932,136300000.0
2005-09-14 13:52:00,1.5929,1.5929,1.5921,1.5925,136300000.0
2005-09-14 13:53:00,1.5926,1.593,1.5922,1.5926,136300000.0
2005-09-14 13:54:00,1.5927,1.5928,1.5924,1.5928,136300000.0
2005-09-14 13:55:00,1.5929,1.5938,1.5927,1.5935,136300000.0
2005-09-14 13:56:00,1.5936,1.5938,1.5933,1.5936,136300000.0
2005-09-14 13:57:00,1.5937,1.5939,1.5934,1.5937,136300000.0
2005-09-14 13:58:00,1.5938,1.5949,1.5938,1.5945,136300000.0
2005-09-14 13:59:00,1.5943,1.5944,1.5937,1.5938,136300000.0
2005-09-14 14:00:00,1.5939,1.5942,1.5936,1.5942,136300000.0
2005-09-14 14:01:00,1.5941,1.5941,1.5936,1.5938,136300000.0
2005-09-14 14:02:00,1.5939,1.594,1.5935,1.5936,136300000.0
2005-09-14 14:03:00,1.5937,1.594,1.5933,1.5937,136300000.0
2005-09-14 14:04:00,1.5938,1.594,1.5936,1.5939,136300000.0
2005-09-14 14:05:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-09-14 14:06:00,1.5941,1.5941,1.5937,1.594,136300000.0
2005-09-14 14:07:00,1.5941,1.5945,1.594,1.5943,136300000.0
2005-09-14 14:08:00,1.5944,1.5949,1.5938,1.5944,136300000.0
2005-09-14 14:09:00,1.5943,1.5945,1.5941,1.5944,136300000.0
2005-09-14 14:10:00,1.5946,1.5948,1.5943,1.5946,136300000.0
2005-09-14 14:11:00,1.5945,1.5949,1.5943,1.5946,136300000.0
2005-09-14 14:12:00,1.5947,1.5949,1.5943,1.5945,136300000.0
2005-09-14 14:13:00,1.5944,1.5951,1.5944,1.5947,136300000.0
2005-09-14 14:14:00,1.5946,1.5949,1.5944,1.5945,136300000.0
2005-09-14 14:15:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-09-14 14:16:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-09-14 14:17:00,1.5946,1.5947,1.5944,1.5946,136300000.0
2005-09-14 14:18:00,1.5947,1.5956,1.5946,1.5951,136300000.0
2005-09-14 14:19:00,1.5955,1.5955,1.5948,1.5951,136300000.0
2005-09-14 14:20:00,1.5952,1.5955,1.595,1.595,136300000.0
2005-09-14 14:21:00,1.5951,1.5958,1.5951,1.5955,136300000.0
2005-09-14 14:22:00,1.5954,1.5958,1.5954,1.5957,136300000.0
2005-09-14 14:23:00,1.5956,1.5961,1.5953,1.5954,136300000.0
2005-09-14 14:24:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-09-14 14:25:00,1.5952,1.5953,1.5949,1.595,136300000.0
2005-09-14 14:26:00,1.5953,1.5954,1.595,1.5951,136300000.0
2005-09-14 14:27:00,1.595,1.5952,1.5945,1.5948,136300000.0
2005-09-14 14:28:00,1.595,1.5953,1.5945,1.5945,136300000.0
2005-09-14 14:29:00,1.5948,1.5953,1.5946,1.5953,136300000.0
2005-09-14 14:30:00,1.5951,1.5959,1.5936,1.5947,136300000.0
2005-09-14 14:31:00,1.5945,1.5952,1.5942,1.595,136300000.0
2005-09-14 14:32:00,1.5946,1.5951,1.5944,1.5951,136300000.0
2005-09-14 14:33:00,1.595,1.5954,1.5944,1.595,136300000.0
2005-09-14 14:34:00,1.5949,1.5954,1.5945,1.5947,136300000.0
2005-09-14 14:35:00,1.5945,1.5949,1.5944,1.5947,136300000.0
2005-09-14 14:36:00,1.5948,1.595,1.5943,1.5943,136300000.0
2005-09-14 14:37:00,1.5944,1.595,1.5943,1.5949,136300000.0
2005-09-14 14:38:00,1.595,1.595,1.5942,1.5942,136300000.0
2005-09-14 14:39:00,1.5941,1.5941,1.5928,1.5931,136300000.0
2005-09-14 14:40:00,1.593,1.5934,1.5927,1.593,136300000.0
2005-09-14 14:41:00,1.5928,1.5933,1.5925,1.5929,136300000.0
2005-09-14 14:42:00,1.593,1.5933,1.5927,1.5931,136300000.0
2005-09-14 14:43:00,1.5934,1.5938,1.593,1.5931,136300000.0
2005-09-14 14:44:00,1.593,1.5935,1.5929,1.593,136300000.0
2005-09-14 14:45:00,1.5932,1.5932,1.5929,1.5929,136300000.0
2005-09-14 14:46:00,1.593,1.5933,1.5928,1.5929,136300000.0
2005-09-14 14:47:00,1.5927,1.5932,1.5927,1.5928,136300000.0
2005-09-14 14:48:00,1.5929,1.5932,1.5928,1.5932,136300000.0
2005-09-14 14:49:00,1.5933,1.5936,1.593,1.5933,136300000.0
2005-09-14 14:50:00,1.5932,1.5936,1.593,1.5936,136300000.0
2005-09-14 14:51:00,1.5934,1.594,1.5931,1.5938,136300000.0
2005-09-14 14:52:00,1.5937,1.5939,1.5933,1.5937,136300000.0
2005-09-14 14:53:00,1.5938,1.5938,1.5935,1.5936,136300000.0
2005-09-14 14:54:00,1.5937,1.5941,1.5933,1.594,136300000.0
2005-09-14 14:55:00,1.5939,1.5945,1.5939,1.5939,136300000.0
2005-09-14 14:56:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-09-14 14:57:00,1.5943,1.5943,1.5939,1.594,136300000.0
2005-09-14 14:58:00,1.5939,1.5945,1.5939,1.5945,136300000.0
2005-09-14 14:59:00,1.5943,1.5946,1.5942,1.5943,136300000.0
2005-09-14 15:00:00,1.5942,1.5945,1.5942,1.5942,136300000.0
2005-09-14 15:01:00,1.5941,1.5944,1.5939,1.594,136300000.0
2005-09-14 15:02:00,1.5942,1.5942,1.5937,1.5939,136300000.0
2005-09-14 15:03:00,1.5937,1.5939,1.5935,1.5936,136300000.0
2005-09-14 15:04:00,1.5937,1.5941,1.5936,1.5939,136300000.0
2005-09-14 15:05:00,1.594,1.594,1.5934,1.5935,136300000.0
2005-09-14 15:06:00,1.5936,1.5941,1.5935,1.594,136300000.0
2005-09-14 15:07:00,1.5939,1.5943,1.5937,1.5943,136300000.0
2005-09-14 15:08:00,1.5942,1.5948,1.5941,1.5946,136300000.0
2005-09-14 15:09:00,1.5944,1.5947,1.5942,1.5946,136300000.0
2005-09-14 15:10:00,1.5947,1.5947,1.5942,1.5946,136300000.0
2005-09-14 15:11:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-09-14 15:12:00,1.5947,1.5948,1.5942,1.5944,136300000.0
2005-09-14 15:13:00,1.5943,1.5946,1.5942,1.5943,136300000.0
2005-09-14 15:14:00,1.5942,1.5945,1.5941,1.5944,136300000.0
2005-09-14 15:15:00,1.5943,1.5948,1.594,1.5945,136300000.0
2005-09-14 15:16:00,1.5945,1.5947,1.594,1.594,136300000.0
2005-09-14 15:17:00,1.5938,1.5942,1.5938,1.5939,136300000.0
2005-09-14 15:18:00,1.5941,1.5943,1.5939,1.5939,136300000.0
2005-09-14 15:19:00,1.5938,1.594,1.5934,1.5939,136300000.0
2005-09-14 15:20:00,1.5938,1.5939,1.5935,1.5939,136300000.0
2005-09-14 15:21:00,1.5937,1.5939,1.5936,1.5937,136300000.0
2005-09-14 15:22:00,1.5936,1.5936,1.5931,1.5932,136300000.0
2005-09-14 15:23:00,1.5933,1.5935,1.593,1.5933,136300000.0
2005-09-14 15:24:00,1.5932,1.5934,1.593,1.5933,136300000.0
2005-09-14 15:25:00,1.5935,1.5936,1.5932,1.5932,136300000.0
2005-09-14 15:26:00,1.5933,1.5933,1.5926,1.593,136300000.0
2005-09-14 15:27:00,1.5929,1.593,1.5926,1.5926,136300000.0
2005-09-14 15:28:00,1.5925,1.593,1.5925,1.593,136300000.0
2005-09-14 15:29:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-09-14 15:30:00,1.5931,1.5932,1.5929,1.5931,136300000.0
2005-09-14 15:31:00,1.593,1.5933,1.5929,1.5932,136300000.0
2005-09-14 15:32:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-09-14 15:33:00,1.593,1.5933,1.5926,1.5932,136300000.0
2005-09-14 15:34:00,1.5933,1.5933,1.5929,1.5931,136300000.0
2005-09-14 15:35:00,1.5932,1.5932,1.5927,1.5932,136300000.0
2005-09-14 15:36:00,1.5933,1.5935,1.593,1.5931,136300000.0
2005-09-14 15:37:00,1.5931,1.5934,1.5931,1.5933,136300000.0
2005-09-14 15:38:00,1.593,1.5932,1.5925,1.5927,136300000.0
2005-09-14 15:39:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-09-14 15:40:00,1.5928,1.5933,1.5928,1.593,136300000.0
2005-09-14 15:41:00,1.5929,1.5931,1.5928,1.5928,136300000.0
2005-09-14 15:42:00,1.5927,1.5928,1.5925,1.5926,136300000.0
2005-09-14 15:43:00,1.5926,1.5928,1.5925,1.5927,136300000.0
2005-09-14 15:44:00,1.5928,1.593,1.5924,1.5924,136300000.0
2005-09-14 15:45:00,1.5925,1.5927,1.5922,1.5926,136300000.0
2005-09-14 15:46:00,1.5924,1.5929,1.5924,1.5928,136300000.0
2005-09-14 15:47:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-09-14 15:48:00,1.5928,1.593,1.5926,1.5928,136300000.0
2005-09-14 15:49:00,1.5929,1.5929,1.5922,1.5927,136300000.0
2005-09-14 15:50:00,1.5926,1.5929,1.5925,1.5927,136300000.0
2005-09-14 15:51:00,1.5925,1.5928,1.5925,1.5927,136300000.0
2005-09-14 15:52:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-09-14 15:53:00,1.5926,1.5926,1.5923,1.5925,136300000.0
2005-09-14 15:54:00,1.5926,1.5926,1.5921,1.5923,136300000.0
2005-09-14 15:55:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-09-14 15:56:00,1.5922,1.5924,1.5922,1.5923,136300000.0
2005-09-14 15:57:00,1.5921,1.5921,1.5916,1.5916,136300000.0
2005-09-14 15:58:00,1.5918,1.5919,1.5914,1.5919,136300000.0
2005-09-14 15:59:00,1.5916,1.5916,1.5913,1.5916,136300000.0
2005-09-14 16:00:00,1.5915,1.5919,1.5914,1.5915,136300000.0
2005-09-14 16:01:00,1.5914,1.5916,1.5911,1.5913,136300000.0
2005-09-14 16:02:00,1.5915,1.5915,1.5912,1.5914,136300000.0
2005-09-14 16:03:00,1.5915,1.5915,1.5911,1.5914,136300000.0
2005-09-14 16:04:00,1.5912,1.5919,1.5911,1.5916,136300000.0
2005-09-14 16:05:00,1.5917,1.5919,1.5914,1.5919,136300000.0
2005-09-14 16:06:00,1.592,1.592,1.5915,1.5915,136300000.0
2005-09-14 16:07:00,1.5914,1.5917,1.5913,1.5915,136300000.0
2005-09-14 16:08:00,1.5916,1.5918,1.5912,1.5914,136300000.0
2005-09-14 16:09:00,1.5913,1.5915,1.591,1.5915,136300000.0
2005-09-14 16:10:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-09-14 16:11:00,1.5918,1.5921,1.5913,1.5916,136300000.0
2005-09-14 16:12:00,1.5918,1.5918,1.5913,1.5916,136300000.0
2005-09-14 16:13:00,1.5917,1.592,1.5915,1.5916,136300000.0
2005-09-14 16:14:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-09-14 16:15:00,1.5919,1.592,1.5917,1.5917,136300000.0
2005-09-14 16:16:00,1.5919,1.592,1.5917,1.5918,136300000.0
2005-09-14 16:17:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-09-14 16:18:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-09-14 16:19:00,1.5918,1.5919,1.5916,1.5917,136300000.0
2005-09-14 16:20:00,1.5916,1.5916,1.5913,1.5915,136300000.0
2005-09-14 16:21:00,1.5916,1.5918,1.5915,1.5916,136300000.0
2005-09-14 16:22:00,1.5917,1.5919,1.5916,1.5918,136300000.0
2005-09-14 16:23:00,1.5917,1.5923,1.5917,1.592,136300000.0
2005-09-14 16:24:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-14 16:25:00,1.5918,1.5927,1.5917,1.5925,136300000.0
2005-09-14 16:26:00,1.5924,1.593,1.5924,1.5926,136300000.0
2005-09-14 16:27:00,1.5928,1.5928,1.5923,1.5923,136300000.0
2005-09-14 16:28:00,1.5921,1.5926,1.5921,1.5926,136300000.0
2005-09-14 16:29:00,1.5924,1.5924,1.5919,1.5923,136300000.0
2005-09-14 16:30:00,1.5921,1.5926,1.592,1.5923,136300000.0
2005-09-14 16:31:00,1.592,1.5925,1.5919,1.5923,136300000.0
2005-09-14 16:32:00,1.5926,1.5931,1.5923,1.5926,136300000.0
2005-09-14 16:33:00,1.5924,1.5928,1.5915,1.5915,136300000.0
2005-09-14 16:34:00,1.5913,1.5919,1.5911,1.5915,136300000.0
2005-09-14 16:35:00,1.5916,1.592,1.5914,1.5915,136300000.0
2005-09-14 16:36:00,1.5914,1.5917,1.5912,1.5915,136300000.0
2005-09-14 16:37:00,1.5916,1.592,1.5914,1.5916,136300000.0
2005-09-14 16:38:00,1.5917,1.592,1.5913,1.5915,136300000.0
2005-09-14 16:39:00,1.5913,1.5916,1.5911,1.5912,136300000.0
2005-09-14 16:40:00,1.5913,1.5917,1.5912,1.5914,136300000.0
2005-09-14 16:41:00,1.5913,1.5916,1.5912,1.5916,136300000.0
2005-09-14 16:42:00,1.5918,1.5918,1.5915,1.5918,136300000.0
2005-09-14 16:43:00,1.5919,1.5921,1.5915,1.5921,136300000.0
2005-09-14 16:44:00,1.5919,1.5924,1.5918,1.5923,136300000.0
2005-09-14 16:45:00,1.5922,1.5925,1.592,1.5925,136300000.0
2005-09-14 16:46:00,1.5924,1.5925,1.5919,1.5922,136300000.0
2005-09-14 16:47:00,1.5921,1.5923,1.592,1.5922,136300000.0
2005-09-14 16:48:00,1.5923,1.5924,1.5917,1.5923,136300000.0
2005-09-14 16:49:00,1.5922,1.5926,1.5918,1.5925,136300000.0
2005-09-14 16:50:00,1.5924,1.5925,1.5921,1.5921,136300000.0
2005-09-14 16:51:00,1.5922,1.5926,1.5922,1.5923,136300000.0
2005-09-14 16:52:00,1.5924,1.5924,1.592,1.5921,136300000.0
2005-09-14 16:53:00,1.5922,1.5929,1.5919,1.5924,136300000.0
2005-09-14 16:54:00,1.5923,1.5924,1.592,1.5923,136300000.0
2005-09-14 16:55:00,1.5922,1.5923,1.5919,1.5919,136300000.0
2005-09-14 16:56:00,1.592,1.5923,1.5919,1.5922,136300000.0
2005-09-14 16:57:00,1.5923,1.5925,1.5921,1.5923,136300000.0
2005-09-14 16:58:00,1.5924,1.5926,1.5919,1.5926,136300000.0
2005-09-14 16:59:00,1.5925,1.5928,1.592,1.5927,136300000.0
2005-09-14 17:00:00,1.5926,1.5927,1.5921,1.5922,136300000.0
2005-09-14 17:01:00,1.5923,1.5925,1.5921,1.5923,136300000.0
2005-09-14 17:02:00,1.5921,1.5923,1.5919,1.5921,136300000.0
2005-09-14 17:03:00,1.5922,1.5923,1.5921,1.5922,136300000.0
2005-09-14 17:04:00,1.5921,1.5923,1.592,1.5923,136300000.0
2005-09-14 17:05:00,1.5922,1.5927,1.5919,1.5923,136300000.0
2005-09-14 17:06:00,1.592,1.5924,1.5911,1.5915,136300000.0
2005-09-14 17:07:00,1.5914,1.592,1.5909,1.5918,136300000.0
2005-09-14 17:08:00,1.5917,1.5917,1.591,1.5912,136300000.0
2005-09-14 17:09:00,1.5911,1.5915,1.5908,1.5912,136300000.0
2005-09-14 17:10:00,1.5913,1.5914,1.5906,1.5911,136300000.0
2005-09-14 17:11:00,1.5912,1.5921,1.5911,1.5916,136300000.0
2005-09-14 17:12:00,1.5917,1.5921,1.5915,1.5917,136300000.0
2005-09-14 17:13:00,1.5915,1.5918,1.5915,1.5916,136300000.0
2005-09-14 17:14:00,1.5917,1.5918,1.5915,1.5916,136300000.0
2005-09-14 17:15:00,1.5915,1.5919,1.5911,1.5917,136300000.0
2005-09-14 17:16:00,1.5913,1.5921,1.5908,1.5918,136300000.0
2005-09-14 17:17:00,1.592,1.5925,1.5918,1.5921,136300000.0
2005-09-14 17:18:00,1.592,1.5924,1.5917,1.5919,136300000.0
2005-09-14 17:19:00,1.592,1.5921,1.5915,1.5917,136300000.0
2005-09-14 17:20:00,1.5916,1.5919,1.5915,1.5917,136300000.0
2005-09-14 17:21:00,1.5916,1.5918,1.5914,1.5915,136300000.0
2005-09-14 17:22:00,1.5914,1.5918,1.5911,1.5914,136300000.0
2005-09-14 17:23:00,1.5915,1.5921,1.5914,1.5919,136300000.0
2005-09-14 17:24:00,1.5921,1.5924,1.5918,1.5922,136300000.0
2005-09-14 17:25:00,1.5925,1.5926,1.592,1.5926,136300000.0
2005-09-14 17:26:00,1.5927,1.5929,1.5922,1.5922,136300000.0
2005-09-14 17:27:00,1.5923,1.5928,1.5923,1.5925,136300000.0
2005-09-14 17:28:00,1.5923,1.5926,1.5923,1.5924,136300000.0
2005-09-14 17:29:00,1.5925,1.5926,1.5922,1.5922,136300000.0
2005-09-14 17:30:00,1.5921,1.5922,1.5919,1.5921,136300000.0
2005-09-14 17:31:00,1.5923,1.5923,1.5919,1.592,136300000.0
2005-09-14 17:32:00,1.5918,1.5925,1.5916,1.5918,136300000.0
2005-09-14 17:33:00,1.5919,1.5926,1.5918,1.5923,136300000.0
2005-09-14 17:34:00,1.5922,1.5927,1.5922,1.5922,136300000.0
2005-09-14 17:35:00,1.592,1.5924,1.5919,1.5921,136300000.0
2005-09-14 17:36:00,1.592,1.5923,1.5917,1.5918,136300000.0
2005-09-14 17:37:00,1.5917,1.5923,1.5917,1.5923,136300000.0
2005-09-14 17:38:00,1.5924,1.5924,1.5922,1.5923,136300000.0
2005-09-14 17:39:00,1.5922,1.5922,1.592,1.5922,136300000.0
2005-09-14 17:40:00,1.5923,1.5926,1.5918,1.5921,136300000.0
2005-09-14 17:41:00,1.5924,1.5931,1.592,1.5927,136300000.0
2005-09-14 17:42:00,1.5928,1.5936,1.5927,1.5936,136300000.0
2005-09-14 17:43:00,1.5935,1.5935,1.5928,1.5929,136300000.0
2005-09-14 17:44:00,1.5927,1.5932,1.5923,1.5932,136300000.0
2005-09-14 17:45:00,1.5931,1.5934,1.5927,1.5934,136300000.0
2005-09-14 17:46:00,1.5933,1.5934,1.5928,1.5931,136300000.0
2005-09-14 17:47:00,1.593,1.593,1.5926,1.5926,136300000.0
2005-09-14 17:48:00,1.5927,1.5928,1.5921,1.5923,136300000.0
2005-09-14 17:49:00,1.5922,1.5927,1.5922,1.5925,136300000.0
2005-09-14 17:50:00,1.5924,1.5929,1.5924,1.5927,136300000.0
2005-09-14 17:51:00,1.5929,1.593,1.5926,1.5927,136300000.0
2005-09-14 17:52:00,1.5928,1.593,1.5927,1.5927,136300000.0
2005-09-14 17:53:00,1.5926,1.5927,1.5925,1.5927,136300000.0
2005-09-14 17:54:00,1.5928,1.5931,1.5927,1.5929,136300000.0
2005-09-14 17:55:00,1.5931,1.5931,1.5927,1.5931,136300000.0
2005-09-14 17:56:00,1.5932,1.5932,1.5929,1.5932,136300000.0
2005-09-14 17:57:00,1.593,1.593,1.5922,1.5922,136300000.0
2005-09-14 17:58:00,1.5925,1.5932,1.5925,1.593,136300000.0
2005-09-14 17:59:00,1.5931,1.5931,1.5923,1.5924,136300000.0
2005-09-14 18:00:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-14 18:01:00,1.5928,1.5928,1.5923,1.5925,136300000.0
2005-09-14 18:02:00,1.5929,1.5929,1.5925,1.5925,136300000.0
2005-09-14 18:03:00,1.5924,1.5928,1.5924,1.5927,136300000.0
2005-09-14 18:04:00,1.5925,1.5931,1.5923,1.5924,136300000.0
2005-09-14 18:05:00,1.5925,1.5927,1.5923,1.5923,136300000.0
2005-09-14 18:06:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-14 18:07:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-14 18:08:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-09-14 18:09:00,1.5925,1.5927,1.5923,1.5927,136300000.0
2005-09-14 18:10:00,1.5924,1.5928,1.5923,1.5924,136300000.0
2005-09-14 18:11:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-09-14 18:12:00,1.5923,1.5925,1.5921,1.5921,136300000.0
2005-09-14 18:13:00,1.5923,1.5928,1.5921,1.5927,136300000.0
2005-09-14 18:14:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-09-14 18:15:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-09-14 18:16:00,1.5928,1.5931,1.5927,1.5931,136300000.0
2005-09-14 18:17:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-09-14 18:18:00,1.5931,1.5931,1.5927,1.5927,136300000.0
2005-09-14 18:19:00,1.5925,1.5936,1.5925,1.5933,136300000.0
2005-09-14 18:20:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-09-14 18:21:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-09-14 18:22:00,1.5935,1.5938,1.5934,1.5936,136300000.0
2005-09-14 18:23:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-09-14 18:24:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-09-14 18:25:00,1.5929,1.5929,1.5925,1.5925,136300000.0
2005-09-14 18:26:00,1.5924,1.5927,1.5921,1.5925,136300000.0
2005-09-14 18:27:00,1.5924,1.5931,1.5924,1.5931,136300000.0
2005-09-14 18:28:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-09-14 18:29:00,1.593,1.5938,1.5929,1.5935,136300000.0
2005-09-14 18:30:00,1.5936,1.594,1.5935,1.5935,136300000.0
2005-09-14 18:31:00,1.5936,1.5937,1.5935,1.5936,136300000.0
2005-09-14 18:32:00,1.5935,1.5935,1.593,1.5934,136300000.0
2005-09-14 18:33:00,1.5935,1.5936,1.5931,1.5933,136300000.0
2005-09-14 18:34:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-14 18:35:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-09-14 18:36:00,1.5933,1.5936,1.593,1.5936,136300000.0
2005-09-14 18:37:00,1.5934,1.5937,1.5931,1.5936,136300000.0
2005-09-14 18:38:00,1.5937,1.5939,1.5936,1.5936,136300000.0
2005-09-14 18:39:00,1.5935,1.5938,1.5935,1.5938,136300000.0
2005-09-14 18:40:00,1.5937,1.5937,1.5935,1.5937,136300000.0
2005-09-14 18:41:00,1.5938,1.5938,1.5934,1.5934,136300000.0
2005-09-14 18:42:00,1.5935,1.5936,1.5934,1.5935,136300000.0
2005-09-14 18:43:00,1.5933,1.5937,1.5933,1.5933,136300000.0
2005-09-14 18:44:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-09-14 18:45:00,1.5936,1.5936,1.5934,1.5935,136300000.0
2005-09-14 18:46:00,1.5936,1.5936,1.593,1.5931,136300000.0
2005-09-14 18:47:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-14 18:48:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-09-14 18:51:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-09-14 18:52:00,1.5934,1.5934,1.593,1.593,136300000.0
2005-09-14 18:55:00,1.5931,1.5933,1.593,1.593,136300000.0
2005-09-14 18:56:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-09-14 18:57:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-09-14 18:58:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-09-14 18:59:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-09-14 19:00:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-09-14 19:01:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-09-14 19:02:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-09-14 19:03:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-09-14 19:04:00,1.5934,1.5936,1.5934,1.5935,136300000.0
2005-09-14 19:05:00,1.5934,1.5937,1.5934,1.5937,136300000.0
2005-09-14 19:06:00,1.5939,1.5939,1.5931,1.5933,136300000.0
2005-09-14 19:07:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-14 19:08:00,1.5933,1.5935,1.5931,1.5933,136300000.0
2005-09-14 19:09:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-09-14 19:10:00,1.5929,1.5931,1.5925,1.5925,136300000.0
2005-09-14 19:11:00,1.5927,1.5929,1.5925,1.5925,136300000.0
2005-09-14 19:12:00,1.5924,1.5928,1.5924,1.5928,136300000.0
2005-09-14 19:13:00,1.5927,1.5929,1.5925,1.5927,136300000.0
2005-09-14 19:14:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-09-14 19:15:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-14 19:16:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-09-14 19:17:00,1.5924,1.5927,1.5921,1.5921,136300000.0
2005-09-14 19:18:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-14 19:22:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-09-14 19:23:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-14 19:24:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-14 19:25:00,1.5923,1.5925,1.5923,1.5925,136300000.0
2005-09-14 19:26:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-14 19:27:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-14 19:28:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-14 19:31:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-14 19:33:00,1.5924,1.5927,1.5924,1.5925,136300000.0
2005-09-14 19:34:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-14 19:35:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-09-14 19:37:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-09-14 19:38:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-09-14 19:39:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-09-14 19:40:00,1.5927,1.5929,1.5925,1.5927,136300000.0
2005-09-14 19:41:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-09-14 19:42:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-14 19:43:00,1.5925,1.5925,1.5921,1.5921,136300000.0
2005-09-14 19:44:00,1.5919,1.5923,1.5919,1.5923,136300000.0
2005-09-14 19:45:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-14 19:46:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-14 19:48:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-14 19:49:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-09-14 19:50:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-14 19:51:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-14 19:53:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-14 19:54:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-09-14 19:55:00,1.5921,1.5924,1.5919,1.5924,136300000.0
2005-09-14 19:56:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-09-14 19:57:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-14 19:58:00,1.5924,1.5927,1.5921,1.5927,136300000.0
2005-09-14 19:59:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-09-14 20:00:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-14 20:01:00,1.5925,1.5931,1.5925,1.5931,136300000.0
2005-09-14 20:02:00,1.593,1.5931,1.5927,1.5931,136300000.0
2005-09-14 20:03:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-09-14 20:04:00,1.5928,1.5928,1.5916,1.5921,136300000.0
2005-09-14 20:05:00,1.5919,1.5923,1.5918,1.5921,136300000.0
2005-09-14 20:06:00,1.5919,1.5923,1.5919,1.5923,136300000.0
2005-09-14 20:07:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-09-14 20:08:00,1.5919,1.5919,1.5917,1.5918,136300000.0
2005-09-14 20:09:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-14 20:10:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-14 20:11:00,1.5917,1.5917,1.5912,1.5916,136300000.0
2005-09-14 20:12:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-09-14 20:13:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-09-14 20:14:00,1.5921,1.5921,1.5915,1.5915,136300000.0
2005-09-14 20:15:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-09-14 20:16:00,1.5919,1.5921,1.5915,1.5917,136300000.0
2005-09-14 20:17:00,1.5918,1.5918,1.5915,1.5917,136300000.0
2005-09-14 20:18:00,1.5919,1.5919,1.5915,1.5916,136300000.0
2005-09-14 20:19:00,1.5914,1.5915,1.5911,1.5912,136300000.0
2005-09-14 20:20:00,1.5909,1.5915,1.5909,1.5915,136300000.0
2005-09-14 20:21:00,1.5916,1.5916,1.5914,1.5914,136300000.0
2005-09-14 20:22:00,1.5912,1.5917,1.5911,1.5916,136300000.0
2005-09-14 20:23:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-09-14 20:24:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-09-14 20:25:00,1.5918,1.5919,1.5915,1.5915,136300000.0
2005-09-14 20:26:00,1.5916,1.5916,1.5915,1.5916,136300000.0
2005-09-14 20:27:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-09-14 20:28:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-09-14 20:29:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-09-14 20:30:00,1.5916,1.5916,1.5915,1.5916,136300000.0
2005-09-14 20:31:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-09-14 20:32:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-09-14 20:33:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-09-14 20:34:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-09-14 20:35:00,1.5916,1.5917,1.5914,1.5914,136300000.0
2005-09-14 20:36:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-09-14 20:37:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-09-14 20:38:00,1.5914,1.5915,1.5914,1.5914,136300000.0
2005-09-14 20:40:00,1.5912,1.5912,1.5912,1.5912,136300000.0
2005-09-14 20:41:00,1.5913,1.5913,1.5909,1.5909,136300000.0
2005-09-14 20:42:00,1.5911,1.5912,1.5909,1.5912,136300000.0
2005-09-14 20:43:00,1.5913,1.5917,1.5911,1.5914,136300000.0
2005-09-14 20:44:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-09-14 20:45:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-09-14 20:46:00,1.5918,1.5921,1.5918,1.5919,136300000.0
2005-09-14 20:47:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-14 20:48:00,1.5919,1.5921,1.5917,1.5921,136300000.0
2005-09-14 20:50:00,1.5919,1.5919,1.5917,1.5918,136300000.0
2005-09-14 20:51:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-09-14 20:52:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-14 20:53:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-14 20:54:00,1.5918,1.5918,1.5916,1.5917,136300000.0
2005-09-14 20:55:00,1.5916,1.5921,1.5916,1.5921,136300000.0
2005-09-14 20:56:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-14 20:57:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-14 20:58:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-14 20:59:00,1.5918,1.5918,1.5915,1.5917,136300000.0
2005-09-14 21:00:00,1.5918,1.5919,1.5915,1.5915,136300000.0
2005-09-14 21:01:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-09-14 21:02:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-09-14 21:04:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-09-14 21:05:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-14 21:06:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-09-14 21:07:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-09-14 21:08:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-09-14 21:10:00,1.5916,1.5918,1.5916,1.5918,136300000.0
2005-09-14 21:12:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-14 21:13:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-14 21:16:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-09-14 21:17:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-14 21:20:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-09-14 21:21:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-09-14 21:22:00,1.5916,1.5916,1.5914,1.5914,136300000.0
2005-09-14 21:23:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-09-14 21:24:00,1.5917,1.5918,1.5916,1.5918,136300000.0
2005-09-14 21:25:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-09-14 21:26:00,1.5919,1.5919,1.5916,1.5918,136300000.0
2005-09-14 21:27:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-14 21:28:00,1.5915,1.5917,1.5915,1.5916,136300000.0
2005-09-14 21:29:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-09-14 21:30:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-09-14 21:31:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-09-14 21:32:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-09-14 21:34:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-09-14 21:35:00,1.5916,1.5919,1.5916,1.5918,136300000.0
2005-09-14 21:36:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-09-14 21:37:00,1.5918,1.5918,1.5915,1.5916,136300000.0
2005-09-14 21:38:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-09-14 21:41:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-09-14 21:42:00,1.5916,1.5916,1.5915,1.5916,136300000.0
2005-09-14 21:43:00,1.5917,1.5919,1.5916,1.5919,136300000.0
2005-09-14 21:44:00,1.5914,1.5914,1.5912,1.5912,136300000.0
2005-09-14 21:45:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-09-14 21:47:00,1.5909,1.5912,1.5909,1.5912,136300000.0
2005-09-14 21:48:00,1.5913,1.5918,1.5912,1.5918,136300000.0
2005-09-14 21:50:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-09-14 21:51:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-09-14 21:52:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-09-14 21:54:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-14 21:56:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-09-14 21:57:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-09-14 22:01:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-09-14 22:02:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-09-14 22:03:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-09-14 22:04:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-14 22:05:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-14 22:06:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-14 22:07:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-09-14 22:08:00,1.5916,1.5918,1.5914,1.5917,136300000.0
2005-09-14 22:09:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-14 22:10:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-14 22:12:00,1.5917,1.5918,1.5916,1.5916,136300000.0
2005-09-14 22:13:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-09-14 22:14:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-14 22:15:00,1.5917,1.5918,1.5916,1.5916,136300000.0
2005-09-14 22:16:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-09-14 22:17:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-09-14 22:18:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-09-14 22:19:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-09-14 22:24:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-14 22:25:00,1.5915,1.5917,1.5915,1.5916,136300000.0
2005-09-14 22:26:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-09-14 22:28:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-14 22:30:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-14 22:31:00,1.5916,1.5918,1.5916,1.5916,136300000.0
2005-09-14 22:32:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-09-14 22:33:00,1.5913,1.5914,1.5912,1.5914,136300000.0
2005-09-14 22:34:00,1.5913,1.5915,1.5912,1.5915,136300000.0
2005-09-14 22:35:00,1.5916,1.5916,1.5915,1.5916,136300000.0
2005-09-14 22:36:00,1.5915,1.5918,1.5915,1.5917,136300000.0
2005-09-14 22:37:00,1.5918,1.5918,1.5916,1.5917,136300000.0
2005-09-14 22:38:00,1.5916,1.5918,1.5915,1.5916,136300000.0
2005-09-14 22:39:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-14 22:40:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-09-14 22:41:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-09-14 22:43:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-09-14 22:44:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-09-14 22:45:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-14 22:46:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-09-14 22:47:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-09-14 22:48:00,1.5917,1.5917,1.5915,1.5917,136300000.0
2005-09-14 22:49:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-09-14 22:50:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-14 22:51:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-09-14 22:52:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-09-14 22:53:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-09-14 22:54:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-09-14 22:55:00,1.5917,1.5923,1.5917,1.5923,136300000.0
2005-09-14 22:56:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-09-14 22:57:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-09-14 22:58:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-09-14 22:59:00,1.5917,1.5918,1.5913,1.5913,136300000.0
2005-09-14 23:00:00,1.5913,1.5918,1.5909,1.5911,136300000.0
2005-09-14 23:01:00,1.5909,1.5916,1.5909,1.5916,136300000.0
2005-09-14 23:02:00,1.5917,1.5923,1.5917,1.5921,136300000.0
2005-09-14 23:03:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-09-14 23:04:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-14 23:05:00,1.5919,1.5924,1.5919,1.5924,136300000.0
2005-09-14 23:06:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-09-14 23:07:00,1.5927,1.5928,1.5923,1.5925,136300000.0
2005-09-14 23:08:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-14 23:09:00,1.5925,1.5933,1.5925,1.5933,136300000.0
2005-09-14 23:10:00,1.5928,1.5931,1.5928,1.5929,136300000.0
2005-09-14 23:11:00,1.5928,1.5929,1.5925,1.5925,136300000.0
2005-09-14 23:12:00,1.5924,1.5928,1.5921,1.5921,136300000.0
2005-09-14 23:13:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-14 23:14:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-09-14 23:15:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-14 23:16:00,1.5925,1.5931,1.5925,1.5931,136300000.0
2005-09-14 23:17:00,1.593,1.5933,1.5924,1.5929,136300000.0
2005-09-14 23:18:00,1.5928,1.5946,1.5928,1.5929,136300000.0
2005-09-14 23:19:00,1.593,1.5931,1.593,1.593,136300000.0
2005-09-14 23:20:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-09-14 23:21:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-09-14 23:22:00,1.593,1.593,1.5925,1.5928,136300000.0
2005-09-14 23:23:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-09-14 23:24:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-09-14 23:25:00,1.5927,1.5928,1.5924,1.5925,136300000.0
2005-09-14 23:26:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-09-14 23:27:00,1.5929,1.5929,1.5925,1.5925,136300000.0
2005-09-14 23:28:00,1.5924,1.593,1.5924,1.5924,136300000.0
2005-09-14 23:29:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-09-14 23:30:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-09-14 23:31:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-14 23:32:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-09-14 23:35:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-14 23:37:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-14 23:39:00,1.5927,1.5927,1.5923,1.5923,136300000.0
2005-09-14 23:40:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-14 23:41:00,1.5927,1.5927,1.5923,1.5924,136300000.0
2005-09-14 23:42:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-14 23:43:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-14 23:44:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-09-14 23:45:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-09-14 23:46:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-14 23:47:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-14 23:48:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-09-14 23:49:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-09-14 23:51:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-14 23:53:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-14 23:54:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-09-14 23:55:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-09-14 23:56:00,1.5927,1.5931,1.5927,1.5931,136300000.0
2005-09-14 23:57:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-09-14 23:58:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-14 23:59:00,1.5931,1.5931,1.5928,1.593,136300000.0
2005-09-15 00:00:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-09-15 00:01:00,1.5928,1.5929,1.5925,1.5927,136300000.0
2005-09-15 00:02:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-09-15 00:03:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-15 00:05:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-15 00:06:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-15 00:07:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-15 00:09:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-15 00:10:00,1.5929,1.5931,1.5929,1.5929,136300000.0
2005-09-15 00:11:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-09-15 00:13:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-15 00:14:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-09-15 00:15:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-15 00:16:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-15 00:18:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-15 00:20:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-15 00:22:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-15 00:23:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-09-15 00:24:00,1.5928,1.5928,1.5924,1.5927,136300000.0
2005-09-15 00:25:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-09-15 00:26:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-15 00:27:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-09-15 00:28:00,1.5927,1.5928,1.5924,1.5925,136300000.0
2005-09-15 00:29:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-15 00:30:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-09-15 00:31:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-09-15 00:32:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-09-15 00:35:00,1.5924,1.5928,1.5924,1.5928,136300000.0
2005-09-15 00:36:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-09-15 00:37:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-09-15 00:38:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-15 00:39:00,1.5928,1.593,1.5927,1.5929,136300000.0
2005-09-15 00:40:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-09-15 00:41:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-15 00:42:00,1.5927,1.5928,1.5924,1.5924,136300000.0
2005-09-15 00:43:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-09-15 00:44:00,1.5928,1.593,1.5925,1.5925,136300000.0
2005-09-15 00:45:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-15 00:47:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-09-15 00:48:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-15 00:49:00,1.5925,1.5931,1.5924,1.5925,136300000.0
2005-09-15 00:50:00,1.5926,1.5928,1.5924,1.5928,136300000.0
2005-09-15 00:51:00,1.5925,1.5928,1.5924,1.5925,136300000.0
2005-09-15 00:52:00,1.5927,1.5929,1.5924,1.5929,136300000.0
2005-09-15 00:53:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-09-15 00:54:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-09-15 00:55:00,1.5924,1.5928,1.5924,1.5927,136300000.0
2005-09-15 00:56:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-09-15 00:57:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-09-15 00:58:00,1.5927,1.5931,1.5925,1.5931,136300000.0
2005-09-15 00:59:00,1.593,1.5936,1.593,1.5933,136300000.0
2005-09-15 01:00:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-09-15 01:01:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-15 01:02:00,1.5931,1.5936,1.5931,1.5934,136300000.0
2005-09-15 01:03:00,1.5935,1.5936,1.5933,1.5934,136300000.0
2005-09-15 01:04:00,1.5933,1.5933,1.5928,1.5929,136300000.0
2005-09-15 01:05:00,1.593,1.5933,1.5928,1.5931,136300000.0
2005-09-15 01:06:00,1.5929,1.5935,1.5928,1.5934,136300000.0
2005-09-15 01:07:00,1.5933,1.5935,1.593,1.593,136300000.0
2005-09-15 01:08:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-09-15 01:09:00,1.593,1.5934,1.593,1.5933,136300000.0
2005-09-15 01:10:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-09-15 01:11:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-09-15 01:12:00,1.593,1.5936,1.593,1.5935,136300000.0
2005-09-15 01:13:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-09-15 01:14:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-09-15 01:15:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-09-15 01:16:00,1.5936,1.5936,1.5934,1.5935,136300000.0
2005-09-15 01:17:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-09-15 01:18:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-09-15 01:19:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-09-15 01:20:00,1.5931,1.5935,1.5931,1.5934,136300000.0
2005-09-15 01:21:00,1.5936,1.5936,1.5934,1.5936,136300000.0
2005-09-15 01:22:00,1.5935,1.5937,1.5934,1.5937,136300000.0
2005-09-15 01:23:00,1.5936,1.5939,1.5934,1.5937,136300000.0
2005-09-15 01:24:00,1.5935,1.5938,1.5935,1.5936,136300000.0
2005-09-15 01:25:00,1.5937,1.594,1.5937,1.5938,136300000.0
2005-09-15 01:26:00,1.594,1.594,1.5936,1.5937,136300000.0
2005-09-15 01:27:00,1.5938,1.5938,1.5936,1.5937,136300000.0
2005-09-15 01:28:00,1.5938,1.5939,1.5937,1.5938,136300000.0
2005-09-15 01:29:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-09-15 01:30:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-15 01:31:00,1.5937,1.5937,1.5936,1.5937,136300000.0
2005-09-15 01:32:00,1.5934,1.5938,1.5934,1.5937,136300000.0
2005-09-15 01:33:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-09-15 01:34:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-09-15 01:35:00,1.5934,1.5935,1.593,1.5933,136300000.0
2005-09-15 01:36:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-09-15 01:37:00,1.5933,1.5935,1.5929,1.593,136300000.0
2005-09-15 01:38:00,1.5934,1.5934,1.593,1.5933,136300000.0
2005-09-15 01:39:00,1.5931,1.5936,1.5931,1.5933,136300000.0
2005-09-15 01:40:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-09-15 01:41:00,1.593,1.5931,1.593,1.593,136300000.0
2005-09-15 01:42:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-15 01:43:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-09-15 01:44:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-15 01:45:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-09-15 01:47:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-15 01:48:00,1.5936,1.5937,1.5927,1.5927,136300000.0
2005-09-15 01:49:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-09-15 01:50:00,1.5925,1.5928,1.5925,1.5927,136300000.0
2005-09-15 01:51:00,1.5925,1.5927,1.5921,1.5921,136300000.0
2005-09-15 01:52:00,1.5919,1.5924,1.5919,1.5923,136300000.0
2005-09-15 01:53:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-15 01:54:00,1.5923,1.5927,1.5923,1.5927,136300000.0
2005-09-15 01:55:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-15 01:56:00,1.5925,1.593,1.5924,1.593,136300000.0
2005-09-15 01:57:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-09-15 01:58:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-09-15 01:59:00,1.5931,1.5931,1.5927,1.593,136300000.0
2005-09-15 02:07:00,1.5925,1.5928,1.5924,1.5928,136300000.0
2005-09-15 02:08:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-09-15 02:09:00,1.5925,1.5928,1.5924,1.5925,136300000.0
2005-09-15 02:10:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-09-15 02:11:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-09-15 02:12:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-09-15 02:13:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-09-15 02:14:00,1.5924,1.5925,1.5923,1.5924,136300000.0
2005-09-15 02:15:00,1.5925,1.593,1.5924,1.5928,136300000.0
2005-09-15 02:16:00,1.5927,1.5928,1.5925,1.5925,136300000.0
2005-09-15 02:17:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-15 02:18:00,1.5925,1.5928,1.5924,1.5927,136300000.0
2005-09-15 02:19:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-09-15 02:20:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-15 02:22:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-15 02:23:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-09-15 02:24:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-09-15 02:25:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-09-15 02:26:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-15 02:27:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-15 02:28:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-09-15 02:29:00,1.5921,1.5923,1.5919,1.5919,136300000.0
2005-09-15 02:30:00,1.5921,1.5921,1.5916,1.5919,136300000.0
2005-09-15 02:31:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-09-15 02:32:00,1.5917,1.5918,1.5915,1.5918,136300000.0
2005-09-15 02:33:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-09-15 02:34:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-09-15 02:35:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-15 02:36:00,1.5917,1.5919,1.5915,1.5918,136300000.0
2005-09-15 02:37:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-09-15 02:38:00,1.5916,1.5919,1.5914,1.5917,136300000.0
2005-09-15 02:39:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-09-15 02:40:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-09-15 02:42:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-09-15 02:43:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-15 02:44:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-09-15 02:45:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-09-15 02:46:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-09-15 02:47:00,1.5918,1.5919,1.5916,1.5917,136300000.0
2005-09-15 02:48:00,1.5918,1.5921,1.5917,1.5919,136300000.0
2005-09-15 02:49:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-09-15 02:50:00,1.5918,1.5919,1.5915,1.5919,136300000.0
2005-09-15 02:51:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-09-15 02:52:00,1.5918,1.5921,1.5916,1.5919,136300000.0
2005-09-15 02:53:00,1.5916,1.5921,1.5915,1.5921,136300000.0
2005-09-15 02:54:00,1.5919,1.5923,1.5918,1.5919,136300000.0
2005-09-15 02:55:00,1.5921,1.5923,1.5918,1.5921,136300000.0
2005-09-15 02:56:00,1.5919,1.5923,1.5918,1.5919,136300000.0
2005-09-15 02:57:00,1.5918,1.5925,1.5918,1.5923,136300000.0
2005-09-15 02:58:00,1.5924,1.5925,1.5921,1.5923,136300000.0
2005-09-15 02:59:00,1.5924,1.5927,1.5921,1.5924,136300000.0
2005-09-15 03:00:00,1.5925,1.5927,1.5923,1.5925,136300000.0
2005-09-15 03:01:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-09-15 03:02:00,1.5924,1.5924,1.5919,1.5923,136300000.0
2005-09-15 03:03:00,1.5921,1.5925,1.5921,1.5925,136300000.0
2005-09-15 03:04:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-15 03:05:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-15 03:06:00,1.5923,1.5924,1.5919,1.5921,136300000.0
2005-09-15 03:07:00,1.5919,1.5921,1.5893,1.5899,136300000.0
2005-09-15 03:08:00,1.59,1.59,1.5889,1.5899,136300000.0
2005-09-15 03:09:00,1.59,1.59,1.5895,1.5895,136300000.0
2005-09-15 03:10:00,1.5896,1.5898,1.5887,1.5891,136300000.0
2005-09-15 03:11:00,1.5892,1.5899,1.5889,1.5889,136300000.0
2005-09-15 03:12:00,1.5891,1.5898,1.5891,1.5894,136300000.0
2005-09-15 03:13:00,1.5896,1.5901,1.5892,1.5893,136300000.0
2005-09-15 03:14:00,1.5889,1.5899,1.5889,1.5898,136300000.0
2005-09-15 03:15:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-09-15 03:16:00,1.5901,1.5903,1.5899,1.5899,136300000.0
2005-09-15 03:17:00,1.59,1.5901,1.5898,1.59,136300000.0
2005-09-15 03:18:00,1.5901,1.5904,1.59,1.59,136300000.0
2005-09-15 03:19:00,1.5899,1.5901,1.5898,1.5899,136300000.0
2005-09-15 03:20:00,1.59,1.5904,1.5898,1.5904,136300000.0
2005-09-15 03:21:00,1.5903,1.5906,1.5903,1.5903,136300000.0
2005-09-15 03:22:00,1.59,1.5906,1.5899,1.5905,136300000.0
2005-09-15 03:23:00,1.5906,1.5906,1.5899,1.5903,136300000.0
2005-09-15 03:24:00,1.59,1.5904,1.5896,1.5901,136300000.0
2005-09-15 03:25:00,1.59,1.59,1.5896,1.5899,136300000.0
2005-09-15 03:26:00,1.59,1.5903,1.5896,1.5896,136300000.0
2005-09-15 03:27:00,1.5898,1.5898,1.5892,1.5896,136300000.0
2005-09-15 03:28:00,1.5898,1.5901,1.5896,1.5899,136300000.0
2005-09-15 03:29:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-09-15 03:30:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-09-15 03:31:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-09-15 03:32:00,1.5898,1.5898,1.5892,1.5892,136300000.0
2005-09-15 03:33:00,1.5894,1.5895,1.5892,1.5894,136300000.0
2005-09-15 03:34:00,1.5895,1.5895,1.5894,1.5895,136300000.0
2005-09-15 03:35:00,1.5896,1.5898,1.5895,1.5896,136300000.0
2005-09-15 03:36:00,1.5898,1.5898,1.5893,1.5894,136300000.0
2005-09-15 03:37:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-09-15 03:38:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-09-15 03:39:00,1.5898,1.5901,1.5896,1.5899,136300000.0
2005-09-15 03:40:00,1.5898,1.5899,1.5895,1.5895,136300000.0
2005-09-15 03:41:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-09-15 03:42:00,1.5895,1.5896,1.5893,1.5894,136300000.0
2005-09-15 03:43:00,1.5893,1.5896,1.5893,1.5894,136300000.0
2005-09-15 03:44:00,1.5893,1.5896,1.5893,1.5894,136300000.0
2005-09-15 03:45:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-09-15 03:46:00,1.5895,1.5899,1.5895,1.5899,136300000.0
2005-09-15 03:47:00,1.5898,1.5899,1.5894,1.5896,136300000.0
2005-09-15 03:48:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-09-15 03:50:00,1.5898,1.5899,1.5894,1.5895,136300000.0
2005-09-15 03:51:00,1.5896,1.5898,1.5894,1.5894,136300000.0
2005-09-15 03:52:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-09-15 03:53:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-09-15 03:54:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-09-15 03:55:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-09-15 03:56:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-09-15 03:57:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-09-15 03:58:00,1.5899,1.5899,1.5898,1.5899,136300000.0
2005-09-15 03:59:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-09-15 04:00:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-09-15 04:01:00,1.59,1.59,1.5898,1.5898,136300000.0
2005-09-15 04:02:00,1.5899,1.59,1.5898,1.59,136300000.0
2005-09-15 04:03:00,1.5901,1.5901,1.5899,1.59,136300000.0
2005-09-15 04:04:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-09-15 04:05:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-09-15 04:06:00,1.5899,1.5903,1.5899,1.5899,136300000.0
2005-09-15 04:07:00,1.59,1.5905,1.5899,1.59,136300000.0
2005-09-15 04:08:00,1.5899,1.5899,1.5898,1.5899,136300000.0
2005-09-15 04:09:00,1.5898,1.5899,1.5898,1.5898,136300000.0
2005-09-15 04:10:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-09-15 04:11:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-09-15 04:12:00,1.59,1.5901,1.5898,1.5899,136300000.0
2005-09-15 04:13:00,1.5898,1.5906,1.5898,1.5906,136300000.0
2005-09-15 04:14:00,1.5905,1.5907,1.5904,1.5906,136300000.0
2005-09-15 04:15:00,1.5905,1.5906,1.5903,1.5904,136300000.0
2005-09-15 04:16:00,1.5903,1.5904,1.5901,1.5904,136300000.0
2005-09-15 04:17:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-09-15 04:18:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-09-15 04:19:00,1.59,1.5904,1.59,1.5903,136300000.0
2005-09-15 04:20:00,1.5901,1.5906,1.5901,1.5906,136300000.0
2005-09-15 04:21:00,1.5905,1.5906,1.5899,1.5899,136300000.0
2005-09-15 04:22:00,1.59,1.5901,1.5892,1.5896,136300000.0
2005-09-15 04:23:00,1.5901,1.5903,1.5896,1.5899,136300000.0
2005-09-15 04:24:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-09-15 04:25:00,1.5898,1.5906,1.5895,1.5903,136300000.0
2005-09-15 04:26:00,1.59,1.5903,1.5896,1.5899,136300000.0
2005-09-15 04:27:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-09-15 04:28:00,1.5901,1.5903,1.5894,1.5895,136300000.0
2005-09-15 04:29:00,1.5896,1.5899,1.5894,1.5896,136300000.0
2005-09-15 04:30:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-09-15 04:31:00,1.5896,1.5896,1.5893,1.5894,136300000.0
2005-09-15 04:32:00,1.5893,1.5896,1.5891,1.5895,136300000.0
2005-09-15 04:33:00,1.5893,1.5893,1.5889,1.5891,136300000.0
2005-09-15 04:34:00,1.5892,1.5898,1.5889,1.5895,136300000.0
2005-09-15 04:35:00,1.5893,1.5896,1.5888,1.5889,136300000.0
2005-09-15 04:36:00,1.5891,1.5892,1.5887,1.5889,136300000.0
2005-09-15 04:37:00,1.5888,1.5889,1.5884,1.5889,136300000.0
2005-09-15 04:38:00,1.5892,1.5892,1.5887,1.5888,136300000.0
2005-09-15 04:39:00,1.5884,1.5891,1.5884,1.5889,136300000.0
2005-09-15 04:40:00,1.5891,1.5893,1.5887,1.5888,136300000.0
2005-09-15 04:41:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-09-15 04:42:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-15 04:43:00,1.5889,1.5889,1.5885,1.5885,136300000.0
2005-09-15 04:44:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-09-15 04:45:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-09-15 04:46:00,1.5887,1.5889,1.5885,1.5888,136300000.0
2005-09-15 04:47:00,1.5887,1.5889,1.5885,1.5887,136300000.0
2005-09-15 04:48:00,1.5888,1.5894,1.5888,1.5889,136300000.0
2005-09-15 04:49:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-15 04:50:00,1.5891,1.5894,1.5889,1.589,136300000.0
2005-09-15 04:51:00,1.5889,1.5895,1.5889,1.5895,136300000.0
2005-09-15 04:52:00,1.5893,1.5895,1.5889,1.5892,136300000.0
2005-09-15 04:53:00,1.5893,1.5893,1.5891,1.5891,136300000.0
2005-09-15 04:54:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-09-15 04:55:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-09-15 04:56:00,1.5893,1.5895,1.5891,1.5894,136300000.0
2005-09-15 04:57:00,1.5895,1.5895,1.5894,1.5894,136300000.0
2005-09-15 04:58:00,1.5892,1.5896,1.5892,1.5894,136300000.0
2005-09-15 04:59:00,1.5895,1.5896,1.5892,1.5895,136300000.0
2005-09-15 05:00:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-09-15 05:01:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-09-15 05:02:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-09-15 05:03:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-09-15 05:04:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-09-15 05:05:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-09-15 05:06:00,1.5893,1.5894,1.5892,1.5892,136300000.0
2005-09-15 05:07:00,1.5893,1.5893,1.5891,1.5893,136300000.0
2005-09-15 05:08:00,1.5892,1.5895,1.5892,1.5894,136300000.0
2005-09-15 05:09:00,1.5893,1.5899,1.5892,1.5899,136300000.0
2005-09-15 05:10:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-09-15 05:11:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-09-15 05:12:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-09-15 05:13:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-09-15 05:14:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-09-15 05:15:00,1.59,1.59,1.5899,1.59,136300000.0
2005-09-15 05:16:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-09-15 05:17:00,1.5896,1.5901,1.5896,1.59,136300000.0
2005-09-15 05:18:00,1.5901,1.5901,1.5896,1.5899,136300000.0
2005-09-15 05:19:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-09-15 05:20:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-09-15 05:21:00,1.5895,1.5896,1.5891,1.5891,136300000.0
2005-09-15 05:22:00,1.5892,1.5892,1.5887,1.5892,136300000.0
2005-09-15 05:23:00,1.5891,1.5893,1.5889,1.5889,136300000.0
2005-09-15 05:24:00,1.5891,1.5894,1.5891,1.5892,136300000.0
2005-09-15 05:25:00,1.5893,1.5894,1.5892,1.5892,136300000.0
2005-09-15 05:26:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-09-15 05:27:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-09-15 05:28:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-09-15 05:29:00,1.5892,1.5893,1.5887,1.5889,136300000.0
2005-09-15 05:30:00,1.5891,1.5891,1.5889,1.5891,136300000.0
2005-09-15 05:31:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-09-15 05:32:00,1.5889,1.5891,1.5889,1.5889,136300000.0
2005-09-15 05:33:00,1.5891,1.5893,1.5889,1.5892,136300000.0
2005-09-15 05:34:00,1.5889,1.5891,1.5888,1.5889,136300000.0
2005-09-15 05:35:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-15 05:36:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-15 05:37:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-09-15 05:38:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-09-15 05:39:00,1.5892,1.5893,1.5889,1.5891,136300000.0
2005-09-15 05:40:00,1.5889,1.5892,1.5889,1.5892,136300000.0
2005-09-15 05:41:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-15 05:42:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-09-15 05:43:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-15 05:46:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-09-15 05:47:00,1.5891,1.5893,1.5888,1.5888,136300000.0
2005-09-15 05:48:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-09-15 05:49:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-15 05:50:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-09-15 05:51:00,1.5891,1.5894,1.5889,1.5893,136300000.0
2005-09-15 05:52:00,1.5892,1.5893,1.5891,1.5891,136300000.0
2005-09-15 05:53:00,1.5892,1.5894,1.5891,1.5893,136300000.0
2005-09-15 05:54:00,1.5892,1.5894,1.5891,1.5891,136300000.0
2005-09-15 05:55:00,1.5892,1.5893,1.5891,1.5892,136300000.0
2005-09-15 05:56:00,1.5891,1.5892,1.5884,1.5888,136300000.0
2005-09-15 05:57:00,1.5889,1.5889,1.5884,1.5887,136300000.0
2005-09-15 05:58:00,1.5885,1.5892,1.5885,1.5889,136300000.0
2005-09-15 05:59:00,1.5887,1.5889,1.5887,1.5888,136300000.0
2005-09-15 06:00:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-09-15 06:01:00,1.5888,1.5888,1.5885,1.5887,136300000.0
2005-09-15 06:02:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-09-15 06:03:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-09-15 06:04:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-15 06:05:00,1.5887,1.5892,1.5887,1.5892,136300000.0
2005-09-15 06:06:00,1.5891,1.5892,1.5888,1.5892,136300000.0
2005-09-15 06:07:00,1.5893,1.5894,1.5889,1.5889,136300000.0
2005-09-15 06:08:00,1.5888,1.5891,1.5887,1.5891,136300000.0
2005-09-15 06:09:00,1.5892,1.5892,1.5889,1.5891,136300000.0
2005-09-15 06:10:00,1.5889,1.5894,1.5889,1.5894,136300000.0
2005-09-15 06:11:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-09-15 06:12:00,1.5895,1.5895,1.5891,1.5891,136300000.0
2005-09-15 06:13:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-09-15 06:14:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-09-15 06:15:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-09-15 06:16:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-09-15 06:17:00,1.5891,1.5893,1.5889,1.5892,136300000.0
2005-09-15 06:18:00,1.5893,1.5895,1.5893,1.5893,136300000.0
2005-09-15 06:19:00,1.5894,1.5894,1.5891,1.5892,136300000.0
2005-09-15 06:20:00,1.5889,1.5896,1.5889,1.5893,136300000.0
2005-09-15 06:21:00,1.5892,1.5894,1.5889,1.5893,136300000.0
2005-09-15 06:22:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-09-15 06:23:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-15 06:24:00,1.5891,1.5893,1.5889,1.5893,136300000.0
2005-09-15 06:25:00,1.5892,1.5893,1.5889,1.5889,136300000.0
2005-09-15 06:27:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-15 06:28:00,1.5891,1.5892,1.5891,1.5892,136300000.0
2005-09-15 06:29:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-09-15 06:30:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-09-15 06:31:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-09-15 06:32:00,1.5891,1.5892,1.5891,1.5891,136300000.0
2005-09-15 06:33:00,1.5889,1.5892,1.5889,1.5889,136300000.0
2005-09-15 06:34:00,1.5894,1.5894,1.5889,1.5892,136300000.0
2005-09-15 06:35:00,1.5895,1.5895,1.5891,1.5892,136300000.0
2005-09-15 06:36:00,1.5893,1.5894,1.5892,1.5894,136300000.0
2005-09-15 06:37:00,1.5892,1.5896,1.5892,1.5892,136300000.0
2005-09-15 06:38:00,1.5891,1.5893,1.5889,1.5891,136300000.0
2005-09-15 06:39:00,1.5889,1.5893,1.5889,1.5892,136300000.0
2005-09-15 06:40:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-15 06:41:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-15 06:42:00,1.5888,1.5892,1.5888,1.5889,136300000.0
2005-09-15 06:43:00,1.5891,1.5894,1.5889,1.5891,136300000.0
2005-09-15 06:44:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-09-15 06:46:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-15 06:47:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-09-15 06:48:00,1.5892,1.5893,1.5891,1.5893,136300000.0
2005-09-15 06:49:00,1.5892,1.5894,1.5889,1.5892,136300000.0
2005-09-15 06:50:00,1.5893,1.5895,1.5892,1.5895,136300000.0
2005-09-15 06:51:00,1.5896,1.5896,1.5893,1.5893,136300000.0
2005-09-15 06:52:00,1.5894,1.5896,1.5893,1.5895,136300000.0
2005-09-15 06:53:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-09-15 06:54:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-09-15 06:55:00,1.5895,1.5898,1.5894,1.5896,136300000.0
2005-09-15 06:56:00,1.5898,1.5899,1.5895,1.5899,136300000.0
2005-09-15 06:57:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-09-15 07:00:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-09-15 07:01:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-09-15 07:02:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-09-15 07:04:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-09-15 07:05:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-09-15 07:06:00,1.59,1.5903,1.5898,1.59,136300000.0
2005-09-15 07:07:00,1.5901,1.5905,1.59,1.5901,136300000.0
2005-09-15 07:08:00,1.59,1.5903,1.5899,1.5899,136300000.0
2005-09-15 07:09:00,1.59,1.59,1.5895,1.5895,136300000.0
2005-09-15 07:10:00,1.5896,1.5896,1.5893,1.5895,136300000.0
2005-09-15 07:11:00,1.5896,1.5896,1.5892,1.5894,136300000.0
2005-09-15 07:12:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-09-15 07:13:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-09-15 07:14:00,1.5896,1.5898,1.5895,1.5896,136300000.0
2005-09-15 07:15:00,1.5898,1.5898,1.5892,1.5892,136300000.0
2005-09-15 07:16:00,1.5893,1.5896,1.5892,1.5896,136300000.0
2005-09-15 07:17:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-09-15 07:18:00,1.5895,1.5898,1.5894,1.5895,136300000.0
2005-09-15 07:19:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-09-15 07:20:00,1.5895,1.5898,1.5894,1.5895,136300000.0
2005-09-15 07:21:00,1.5894,1.5894,1.5892,1.5894,136300000.0
2005-09-15 07:22:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-09-15 07:23:00,1.5894,1.5896,1.5892,1.5892,136300000.0
2005-09-15 07:24:00,1.5893,1.5895,1.5892,1.5892,136300000.0
2005-09-15 07:25:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-15 07:26:00,1.5891,1.5891,1.5884,1.5887,136300000.0
2005-09-15 07:27:00,1.5888,1.5891,1.5888,1.5891,136300000.0
2005-09-15 07:28:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-09-15 07:31:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-09-15 07:32:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-09-15 07:33:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-09-15 07:34:00,1.5889,1.5891,1.5888,1.5888,136300000.0
2005-09-15 07:35:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-09-15 07:36:00,1.5889,1.5892,1.5888,1.5892,136300000.0
2005-09-15 07:37:00,1.5893,1.5893,1.5891,1.5892,136300000.0
2005-09-15 07:38:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-09-15 07:39:00,1.5888,1.5888,1.5883,1.5884,136300000.0
2005-09-15 07:40:00,1.5883,1.5887,1.5881,1.5885,136300000.0
2005-09-15 07:41:00,1.5887,1.5887,1.5884,1.5885,136300000.0
2005-09-15 07:42:00,1.5887,1.5888,1.5885,1.5885,136300000.0
2005-09-15 07:43:00,1.5887,1.5889,1.5881,1.5883,136300000.0
2005-09-15 07:44:00,1.5884,1.5885,1.5884,1.5884,136300000.0
2005-09-15 07:45:00,1.5883,1.5885,1.5883,1.5884,136300000.0
2005-09-15 07:46:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-09-15 07:47:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-09-15 07:48:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-09-15 07:49:00,1.5883,1.5885,1.5881,1.5885,136300000.0
2005-09-15 07:50:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-09-15 07:51:00,1.5883,1.5887,1.5883,1.5887,136300000.0
2005-09-15 07:53:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-09-15 07:54:00,1.5885,1.5888,1.5884,1.5887,136300000.0
2005-09-15 07:55:00,1.5885,1.5888,1.5884,1.5887,136300000.0
2005-09-15 07:56:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-09-15 07:57:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-09-15 07:58:00,1.5887,1.5889,1.5887,1.5888,136300000.0
2005-09-15 07:59:00,1.5889,1.5892,1.5885,1.5889,136300000.0
2005-09-15 08:00:00,1.5888,1.5891,1.5884,1.5888,136300000.0
2005-09-15 08:01:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-09-15 08:02:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-09-15 08:03:00,1.5889,1.5892,1.5887,1.5889,136300000.0
2005-09-15 08:04:00,1.5891,1.5891,1.5888,1.5891,136300000.0
2005-09-15 08:05:00,1.5889,1.5892,1.5889,1.5889,136300000.0
2005-09-15 08:06:00,1.5888,1.5899,1.5888,1.5894,136300000.0
2005-09-15 08:07:00,1.5895,1.5898,1.5891,1.5892,136300000.0
2005-09-15 08:08:00,1.5895,1.5899,1.5894,1.5894,136300000.0
2005-09-15 08:09:00,1.5896,1.59,1.5895,1.5899,136300000.0
2005-09-15 08:10:00,1.5896,1.5898,1.5895,1.5896,136300000.0
2005-09-15 08:11:00,1.5897,1.59,1.5896,1.5896,136300000.0
2005-09-15 08:12:00,1.5895,1.5896,1.5891,1.5893,136300000.0
2005-09-15 08:13:00,1.5892,1.5897,1.5892,1.5897,136300000.0
2005-09-15 08:14:00,1.5895,1.5897,1.5895,1.5896,136300000.0
2005-09-15 08:15:00,1.5895,1.5895,1.5892,1.5892,136300000.0
2005-09-15 08:16:00,1.5891,1.5898,1.5891,1.5898,136300000.0
2005-09-15 08:17:00,1.5896,1.5898,1.5895,1.5896,136300000.0
2005-09-15 08:18:00,1.5894,1.5896,1.5892,1.5895,136300000.0
2005-09-15 08:19:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-09-15 08:20:00,1.5894,1.5897,1.5894,1.5897,136300000.0
2005-09-15 08:21:00,1.5896,1.5897,1.5895,1.5896,136300000.0
2005-09-15 08:22:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-09-15 08:23:00,1.5897,1.5897,1.5894,1.5896,136300000.0
2005-09-15 08:24:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-09-15 08:25:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-09-15 08:26:00,1.5899,1.5903,1.5898,1.5899,136300000.0
2005-09-15 08:27:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-09-15 08:28:00,1.59,1.5902,1.59,1.59,136300000.0
2005-09-15 08:29:00,1.5903,1.5905,1.59,1.5903,136300000.0
2005-09-15 08:30:00,1.5902,1.5902,1.59,1.59,136300000.0
2005-09-15 08:31:00,1.5899,1.59,1.5894,1.5895,136300000.0
2005-09-15 08:32:00,1.5893,1.5895,1.5891,1.5893,136300000.0
2005-09-15 08:33:00,1.5892,1.5895,1.589,1.5895,136300000.0
2005-09-15 08:34:00,1.5894,1.5897,1.5893,1.5895,136300000.0
2005-09-15 08:35:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-09-15 08:36:00,1.5892,1.5893,1.5891,1.5892,136300000.0
2005-09-15 08:37:00,1.5891,1.5891,1.5889,1.589,136300000.0
2005-09-15 08:38:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-09-15 08:39:00,1.5892,1.5893,1.5889,1.5889,136300000.0
2005-09-15 08:40:00,1.589,1.5895,1.5889,1.589,136300000.0
2005-09-15 08:41:00,1.5889,1.5894,1.5888,1.5892,136300000.0
2005-09-15 08:42:00,1.5891,1.5892,1.5889,1.589,136300000.0
2005-09-15 08:43:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-09-15 08:44:00,1.589,1.5891,1.5887,1.589,136300000.0
2005-09-15 08:45:00,1.5891,1.5891,1.5888,1.589,136300000.0
2005-09-15 08:46:00,1.5889,1.5894,1.5889,1.589,136300000.0
2005-09-15 08:47:00,1.5891,1.5893,1.5887,1.5892,136300000.0
2005-09-15 08:48:00,1.589,1.5891,1.5887,1.5887,136300000.0
2005-09-15 08:49:00,1.5886,1.5891,1.5885,1.589,136300000.0
2005-09-15 08:50:00,1.5891,1.5891,1.5888,1.5888,136300000.0
2005-09-15 08:51:00,1.5889,1.5891,1.5888,1.589,136300000.0
2005-09-15 08:52:00,1.5888,1.5889,1.5885,1.5885,136300000.0
2005-09-15 08:53:00,1.5886,1.5886,1.5885,1.5885,136300000.0
2005-09-15 08:54:00,1.5886,1.5892,1.5885,1.5889,136300000.0
2005-09-15 08:55:00,1.589,1.589,1.5882,1.5882,136300000.0
2005-09-15 08:56:00,1.5884,1.5891,1.5882,1.5888,136300000.0
2005-09-15 08:57:00,1.5887,1.589,1.5883,1.5883,136300000.0
2005-09-15 08:58:00,1.5884,1.5888,1.5882,1.5883,136300000.0
2005-09-15 08:59:00,1.5885,1.5886,1.5881,1.5882,136300000.0
2005-09-15 09:00:00,1.5881,1.5887,1.5881,1.5882,136300000.0
2005-09-15 09:01:00,1.588,1.5886,1.5878,1.5883,136300000.0
2005-09-15 09:02:00,1.5884,1.5895,1.5882,1.5893,136300000.0
2005-09-15 09:03:00,1.5892,1.5901,1.5891,1.5896,136300000.0
2005-09-15 09:04:00,1.5898,1.5899,1.5893,1.5895,136300000.0
2005-09-15 09:05:00,1.5896,1.5899,1.5891,1.5895,136300000.0
2005-09-15 09:06:00,1.5897,1.5897,1.5895,1.5895,136300000.0
2005-09-15 09:07:00,1.5896,1.5898,1.5895,1.5897,136300000.0
2005-09-15 09:08:00,1.5895,1.5898,1.5893,1.5895,136300000.0
2005-09-15 09:09:00,1.5896,1.5897,1.5887,1.5894,136300000.0
2005-09-15 09:10:00,1.5895,1.5895,1.5889,1.5891,136300000.0
2005-09-15 09:11:00,1.5893,1.5893,1.5888,1.5889,136300000.0
2005-09-15 09:12:00,1.589,1.5893,1.5889,1.5893,136300000.0
2005-09-15 09:13:00,1.5894,1.5895,1.5889,1.589,136300000.0
2005-09-15 09:14:00,1.5889,1.5891,1.5887,1.5889,136300000.0
2005-09-15 09:15:00,1.5888,1.5891,1.5888,1.5891,136300000.0
2005-09-15 09:16:00,1.5889,1.5895,1.5887,1.5894,136300000.0
2005-09-15 09:17:00,1.5892,1.5892,1.589,1.5891,136300000.0
2005-09-15 09:18:00,1.589,1.5895,1.5888,1.5891,136300000.0
2005-09-15 09:19:00,1.5892,1.5898,1.5892,1.5897,136300000.0
2005-09-15 09:20:00,1.5896,1.5902,1.5892,1.5895,136300000.0
2005-09-15 09:21:00,1.5896,1.5899,1.5895,1.5896,136300000.0
2005-09-15 09:22:00,1.5895,1.5899,1.5894,1.5894,136300000.0
2005-09-15 09:23:00,1.5892,1.5896,1.5891,1.5894,136300000.0
2005-09-15 09:24:00,1.5895,1.5896,1.589,1.5896,136300000.0
2005-09-15 09:25:00,1.5894,1.5896,1.5891,1.5894,136300000.0
2005-09-15 09:26:00,1.5893,1.5896,1.5893,1.5894,136300000.0
2005-09-15 09:27:00,1.5896,1.5899,1.5894,1.5898,136300000.0
2005-09-15 09:28:00,1.5897,1.5898,1.5894,1.5895,136300000.0
2005-09-15 09:29:00,1.5894,1.5896,1.5892,1.5894,136300000.0
2005-09-15 09:30:00,1.5893,1.5894,1.5891,1.5894,136300000.0
2005-09-15 09:31:00,1.5893,1.5894,1.589,1.5892,136300000.0
2005-09-15 09:32:00,1.5893,1.5897,1.5888,1.5896,136300000.0
2005-09-15 09:33:00,1.5897,1.5897,1.5891,1.5893,136300000.0
2005-09-15 09:34:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-09-15 09:35:00,1.5894,1.5895,1.5893,1.5894,136300000.0
2005-09-15 09:36:00,1.5895,1.5895,1.589,1.5893,136300000.0
2005-09-15 09:37:00,1.5892,1.5894,1.589,1.5892,136300000.0
2005-09-15 09:38:00,1.5891,1.5896,1.5889,1.5892,136300000.0
2005-09-15 09:39:00,1.5893,1.5893,1.589,1.5891,136300000.0
2005-09-15 09:40:00,1.5892,1.5894,1.5889,1.589,136300000.0
2005-09-15 09:41:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-09-15 09:42:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-09-15 09:43:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-09-15 09:44:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-09-15 09:45:00,1.5892,1.5895,1.5892,1.5892,136300000.0
2005-09-15 09:46:00,1.5893,1.5894,1.5891,1.5892,136300000.0
2005-09-15 09:47:00,1.5893,1.5893,1.5891,1.5893,136300000.0
2005-09-15 09:48:00,1.5892,1.5894,1.5892,1.5893,136300000.0
2005-09-15 09:49:00,1.5892,1.5895,1.5892,1.5895,136300000.0
2005-09-15 09:50:00,1.5894,1.5896,1.5892,1.5893,136300000.0
2005-09-15 09:51:00,1.5895,1.5898,1.5893,1.5894,136300000.0
2005-09-15 09:52:00,1.5895,1.5898,1.5894,1.5895,136300000.0
2005-09-15 09:53:00,1.5894,1.5898,1.5893,1.5895,136300000.0
2005-09-15 09:54:00,1.5897,1.5898,1.5894,1.5895,136300000.0
2005-09-15 09:55:00,1.5897,1.5897,1.5894,1.5897,136300000.0
2005-09-15 09:56:00,1.5895,1.5895,1.5892,1.5894,136300000.0
2005-09-15 09:57:00,1.5895,1.5897,1.5895,1.5896,136300000.0
2005-09-15 09:58:00,1.5897,1.5897,1.5894,1.5895,136300000.0
2005-09-15 09:59:00,1.5894,1.5896,1.5893,1.5895,136300000.0
2005-09-15 10:00:00,1.5896,1.5896,1.5893,1.5894,136300000.0
2005-09-15 10:01:00,1.5895,1.5898,1.5889,1.5896,136300000.0
2005-09-15 10:02:00,1.5894,1.5899,1.5893,1.5894,136300000.0
2005-09-15 10:03:00,1.5895,1.5898,1.5894,1.5895,136300000.0
2005-09-15 10:04:00,1.5894,1.5896,1.5892,1.5893,136300000.0
2005-09-15 10:05:00,1.5894,1.5895,1.5892,1.5892,136300000.0
2005-09-15 10:06:00,1.5893,1.5897,1.589,1.5891,136300000.0
2005-09-15 10:07:00,1.589,1.5892,1.5889,1.5889,136300000.0
2005-09-15 10:08:00,1.5888,1.5891,1.5886,1.589,136300000.0
2005-09-15 10:09:00,1.5889,1.5889,1.5885,1.5887,136300000.0
2005-09-15 10:10:00,1.5888,1.589,1.5885,1.5887,136300000.0
2005-09-15 10:11:00,1.5886,1.5889,1.5884,1.5886,136300000.0
2005-09-15 10:12:00,1.5885,1.5887,1.5883,1.5887,136300000.0
2005-09-15 10:13:00,1.5886,1.5887,1.5884,1.5886,136300000.0
2005-09-15 10:14:00,1.5888,1.5891,1.5886,1.589,136300000.0
2005-09-15 10:15:00,1.5891,1.5891,1.5887,1.5887,136300000.0
2005-09-15 10:16:00,1.5886,1.5888,1.5886,1.5887,136300000.0
2005-09-15 10:17:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-09-15 10:18:00,1.5888,1.589,1.5886,1.5889,136300000.0
2005-09-15 10:19:00,1.589,1.5891,1.5888,1.589,136300000.0
2005-09-15 10:20:00,1.5891,1.5891,1.5888,1.589,136300000.0
2005-09-15 10:21:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-09-15 10:22:00,1.5891,1.5893,1.589,1.5892,136300000.0
2005-09-15 10:23:00,1.5891,1.5893,1.589,1.5893,136300000.0
2005-09-15 10:24:00,1.5894,1.5896,1.5893,1.5894,136300000.0
2005-09-15 10:25:00,1.5893,1.5894,1.5891,1.5893,136300000.0
2005-09-15 10:26:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-09-15 10:28:00,1.5894,1.5894,1.5893,1.5894,136300000.0
2005-09-15 10:29:00,1.5895,1.5895,1.5894,1.5895,136300000.0
2005-09-15 10:30:00,1.5892,1.5895,1.589,1.5895,136300000.0
2005-09-15 10:31:00,1.5894,1.5897,1.5894,1.5896,136300000.0
2005-09-15 10:32:00,1.5897,1.5901,1.5895,1.5901,136300000.0
2005-09-15 10:33:00,1.5899,1.5903,1.5891,1.5892,136300000.0
2005-09-15 10:34:00,1.5893,1.5896,1.5891,1.5895,136300000.0
2005-09-15 10:35:00,1.5896,1.5898,1.5893,1.5896,136300000.0
2005-09-15 10:36:00,1.5897,1.5898,1.5892,1.5893,136300000.0
2005-09-15 10:37:00,1.5895,1.5897,1.5892,1.5896,136300000.0
2005-09-15 10:38:00,1.5897,1.5899,1.5895,1.5895,136300000.0
2005-09-15 10:39:00,1.5893,1.5895,1.5893,1.5895,136300000.0
2005-09-15 10:40:00,1.5893,1.5895,1.5893,1.5895,136300000.0
2005-09-15 10:41:00,1.5896,1.5896,1.5893,1.5895,136300000.0
2005-09-15 10:42:00,1.5894,1.5895,1.5894,1.5894,136300000.0
2005-09-15 10:43:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-09-15 10:44:00,1.5897,1.5901,1.5897,1.5898,136300000.0
2005-09-15 10:45:00,1.5897,1.5898,1.5896,1.5898,136300000.0
2005-09-15 10:46:00,1.5897,1.5901,1.5894,1.5899,136300000.0
2005-09-15 10:47:00,1.5897,1.59,1.5896,1.59,136300000.0
2005-09-15 10:48:00,1.5899,1.59,1.5896,1.5899,136300000.0
2005-09-15 10:49:00,1.5901,1.5901,1.5896,1.5899,136300000.0
2005-09-15 10:50:00,1.59,1.59,1.5897,1.59,136300000.0
2005-09-15 10:51:00,1.5899,1.5901,1.5898,1.5901,136300000.0
2005-09-15 10:52:00,1.5902,1.5907,1.5902,1.5906,136300000.0
2005-09-15 10:53:00,1.5905,1.5905,1.5901,1.5903,136300000.0
2005-09-15 10:54:00,1.5904,1.5904,1.5898,1.5898,136300000.0
2005-09-15 10:55:00,1.5897,1.5901,1.5897,1.59,136300000.0
2005-09-15 10:56:00,1.5901,1.5904,1.59,1.5904,136300000.0
2005-09-15 10:57:00,1.5903,1.5904,1.5901,1.5901,136300000.0
2005-09-15 10:58:00,1.5902,1.5904,1.5902,1.5903,136300000.0
2005-09-15 10:59:00,1.5902,1.5905,1.5902,1.5904,136300000.0
2005-09-15 11:00:00,1.5902,1.5905,1.5902,1.5905,136300000.0
2005-09-15 11:01:00,1.5904,1.5905,1.5901,1.5904,136300000.0
2005-09-15 11:02:00,1.5902,1.5903,1.5899,1.59,136300000.0
2005-09-15 11:03:00,1.5902,1.5906,1.5898,1.5903,136300000.0
2005-09-15 11:04:00,1.5902,1.5904,1.5901,1.5901,136300000.0
2005-09-15 11:05:00,1.5902,1.5903,1.59,1.5902,136300000.0
2005-09-15 11:06:00,1.5903,1.5903,1.59,1.59,136300000.0
2005-09-15 11:07:00,1.5901,1.5903,1.59,1.5901,136300000.0
2005-09-15 11:08:00,1.59,1.5904,1.5899,1.5902,136300000.0
2005-09-15 11:09:00,1.5903,1.5908,1.5903,1.5904,136300000.0
2005-09-15 11:10:00,1.5903,1.5903,1.5901,1.5903,136300000.0
2005-09-15 11:11:00,1.5902,1.5904,1.5902,1.5902,136300000.0
2005-09-15 11:12:00,1.5901,1.5902,1.59,1.59,136300000.0
2005-09-15 11:13:00,1.5899,1.5902,1.5898,1.5901,136300000.0
2005-09-15 11:14:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-09-15 11:15:00,1.5902,1.5904,1.5902,1.5903,136300000.0
2005-09-15 11:16:00,1.5902,1.5903,1.5899,1.5901,136300000.0
2005-09-15 11:17:00,1.5902,1.5903,1.5898,1.5901,136300000.0
2005-09-15 11:18:00,1.59,1.5902,1.5899,1.5901,136300000.0
2005-09-15 11:19:00,1.59,1.5903,1.5896,1.5903,136300000.0
2005-09-15 11:20:00,1.5902,1.5905,1.59,1.5903,136300000.0
2005-09-15 11:21:00,1.5902,1.5903,1.59,1.59,136300000.0
2005-09-15 11:22:00,1.5899,1.5901,1.5898,1.59,136300000.0
2005-09-15 11:23:00,1.5901,1.5903,1.5897,1.5897,136300000.0
2005-09-15 11:24:00,1.5899,1.5902,1.5899,1.59,136300000.0
2005-09-15 11:25:00,1.5899,1.59,1.5896,1.5898,136300000.0
2005-09-15 11:26:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-09-15 11:27:00,1.5898,1.5899,1.5897,1.5898,136300000.0
2005-09-15 11:28:00,1.59,1.5903,1.5899,1.59,136300000.0
2005-09-15 11:29:00,1.5901,1.5901,1.5898,1.5898,136300000.0
2005-09-15 11:30:00,1.5897,1.5903,1.5897,1.5901,136300000.0
2005-09-15 11:31:00,1.59,1.5903,1.5899,1.5902,136300000.0
2005-09-15 11:32:00,1.5901,1.5904,1.5899,1.5901,136300000.0
2005-09-15 11:33:00,1.59,1.5901,1.5898,1.5901,136300000.0
2005-09-15 11:34:00,1.59,1.5904,1.59,1.5902,136300000.0
2005-09-15 11:35:00,1.5901,1.5902,1.5898,1.5898,136300000.0
2005-09-15 11:36:00,1.5899,1.5901,1.5896,1.5898,136300000.0
2005-09-15 11:37:00,1.59,1.5901,1.5898,1.5898,136300000.0
2005-09-15 11:38:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-09-15 11:39:00,1.5897,1.5899,1.5897,1.5897,136300000.0
2005-09-15 11:40:00,1.5896,1.5897,1.5895,1.5895,136300000.0
2005-09-15 11:41:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-09-15 11:42:00,1.5899,1.5902,1.5897,1.5897,136300000.0
2005-09-15 11:43:00,1.5896,1.5898,1.5894,1.5898,136300000.0
2005-09-15 11:44:00,1.5897,1.5899,1.5896,1.5897,136300000.0
2005-09-15 11:45:00,1.5896,1.5898,1.5894,1.5896,136300000.0
2005-09-15 11:46:00,1.5895,1.5895,1.5892,1.5892,136300000.0
2005-09-15 11:47:00,1.5893,1.5894,1.5886,1.5891,136300000.0
2005-09-15 11:48:00,1.5887,1.5891,1.5886,1.5887,136300000.0
2005-09-15 11:49:00,1.5886,1.5888,1.5884,1.5885,136300000.0
2005-09-15 11:50:00,1.5885,1.5889,1.5885,1.5887,136300000.0
2005-09-15 11:51:00,1.5889,1.5891,1.5887,1.5888,136300000.0
2005-09-15 11:52:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-09-15 11:53:00,1.5886,1.5888,1.5886,1.5886,136300000.0
2005-09-15 11:54:00,1.5887,1.5888,1.5884,1.5888,136300000.0
2005-09-15 11:55:00,1.5889,1.5889,1.5884,1.5884,136300000.0
2005-09-15 11:56:00,1.5885,1.5889,1.5885,1.5886,136300000.0
2005-09-15 11:57:00,1.589,1.589,1.5884,1.5886,136300000.0
2005-09-15 11:58:00,1.5887,1.5887,1.5882,1.5885,136300000.0
2005-09-15 11:59:00,1.5884,1.5887,1.5884,1.5887,136300000.0
2005-09-15 12:00:00,1.5886,1.589,1.5886,1.5889,136300000.0
2005-09-15 12:01:00,1.5888,1.589,1.5884,1.5888,136300000.0
2005-09-15 12:02:00,1.5887,1.5891,1.5885,1.5885,136300000.0
2005-09-15 12:03:00,1.5887,1.5889,1.5885,1.5886,136300000.0
2005-09-15 12:04:00,1.5887,1.5889,1.5885,1.5885,136300000.0
2005-09-15 12:05:00,1.5887,1.5892,1.5887,1.5891,136300000.0
2005-09-15 12:06:00,1.5892,1.5897,1.5891,1.5897,136300000.0
2005-09-15 12:07:00,1.5896,1.5898,1.5894,1.5894,136300000.0
2005-09-15 12:08:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-09-15 12:09:00,1.5896,1.5896,1.5893,1.5893,136300000.0
2005-09-15 12:10:00,1.5894,1.5895,1.5892,1.5893,136300000.0
2005-09-15 12:11:00,1.5892,1.5894,1.5891,1.5892,136300000.0
2005-09-15 12:12:00,1.589,1.5894,1.5889,1.5892,136300000.0
2005-09-15 12:13:00,1.5893,1.5895,1.5892,1.5894,136300000.0
2005-09-15 12:14:00,1.5893,1.5898,1.5893,1.5898,136300000.0
2005-09-15 12:15:00,1.5894,1.5897,1.5894,1.5896,136300000.0
2005-09-15 12:16:00,1.5897,1.5897,1.5893,1.5893,136300000.0
2005-09-15 12:17:00,1.5894,1.5895,1.5892,1.5894,136300000.0
2005-09-15 12:18:00,1.5895,1.5897,1.5895,1.5896,136300000.0
2005-09-15 12:19:00,1.5895,1.5897,1.5893,1.5897,136300000.0
2005-09-15 12:20:00,1.5899,1.5899,1.5892,1.5892,136300000.0
2005-09-15 12:21:00,1.5887,1.5896,1.5887,1.5896,136300000.0
2005-09-15 12:22:00,1.5895,1.5895,1.5892,1.5893,136300000.0
2005-09-15 12:23:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-09-15 12:24:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-09-15 12:25:00,1.5893,1.5894,1.5891,1.5891,136300000.0
2005-09-15 12:26:00,1.589,1.589,1.5889,1.589,136300000.0
2005-09-15 12:27:00,1.5889,1.5889,1.5885,1.5885,136300000.0
2005-09-15 12:28:00,1.5884,1.5887,1.5884,1.5887,136300000.0
2005-09-15 12:29:00,1.5886,1.5887,1.5885,1.5886,136300000.0
2005-09-15 12:30:00,1.5887,1.5889,1.5886,1.5889,136300000.0
2005-09-15 12:31:00,1.5888,1.5888,1.5884,1.5888,136300000.0
2005-09-15 12:32:00,1.5886,1.5887,1.5886,1.5887,136300000.0
2005-09-15 12:33:00,1.5888,1.5891,1.5888,1.5891,136300000.0
2005-09-15 12:34:00,1.5889,1.5891,1.5886,1.5886,136300000.0
2005-09-15 12:35:00,1.5885,1.5886,1.5885,1.5886,136300000.0
2005-09-15 12:36:00,1.5884,1.5887,1.5884,1.5884,136300000.0
2005-09-15 12:37:00,1.5886,1.5886,1.5883,1.5884,136300000.0
2005-09-15 12:38:00,1.5882,1.5887,1.5881,1.5885,136300000.0
2005-09-15 12:39:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-09-15 12:40:00,1.5888,1.589,1.5886,1.5888,136300000.0
2005-09-15 12:41:00,1.5889,1.5889,1.5886,1.5887,136300000.0
2005-09-15 12:42:00,1.5888,1.5889,1.5886,1.5888,136300000.0
2005-09-15 12:43:00,1.5887,1.5888,1.5883,1.5886,136300000.0
2005-09-15 12:44:00,1.5885,1.5886,1.5883,1.5883,136300000.0
2005-09-15 12:45:00,1.5884,1.5887,1.5882,1.5887,136300000.0
2005-09-15 12:46:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-09-15 12:47:00,1.5886,1.5888,1.5886,1.5886,136300000.0
2005-09-15 12:48:00,1.5887,1.5888,1.5886,1.5888,136300000.0
2005-09-15 12:49:00,1.5887,1.5889,1.5887,1.5888,136300000.0
2005-09-15 12:50:00,1.5889,1.589,1.5886,1.5886,136300000.0
2005-09-15 12:51:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-09-15 12:52:00,1.5888,1.5888,1.5886,1.5887,136300000.0
2005-09-15 12:53:00,1.5885,1.5892,1.5885,1.5891,136300000.0
2005-09-15 12:54:00,1.589,1.5891,1.589,1.589,136300000.0
2005-09-15 12:55:00,1.5892,1.5895,1.5892,1.5894,136300000.0
2005-09-15 12:56:00,1.5893,1.5894,1.5891,1.5892,136300000.0
2005-09-15 12:57:00,1.5891,1.5892,1.5888,1.5888,136300000.0
2005-09-15 12:58:00,1.5889,1.5889,1.5884,1.5884,136300000.0
2005-09-15 12:59:00,1.5883,1.5885,1.588,1.5884,136300000.0
2005-09-15 13:00:00,1.5883,1.5888,1.5883,1.5885,136300000.0
2005-09-15 13:01:00,1.5886,1.589,1.5885,1.5887,136300000.0
2005-09-15 13:02:00,1.5886,1.5894,1.5886,1.5894,136300000.0
2005-09-15 13:03:00,1.5892,1.5892,1.5888,1.5891,136300000.0
2005-09-15 13:04:00,1.589,1.5891,1.5889,1.589,136300000.0
2005-09-15 13:05:00,1.5889,1.5895,1.5889,1.5892,136300000.0
2005-09-15 13:06:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-09-15 13:07:00,1.5887,1.5889,1.5886,1.5889,136300000.0
2005-09-15 13:08:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-09-15 13:09:00,1.5888,1.589,1.5887,1.5888,136300000.0
2005-09-15 13:10:00,1.5889,1.5889,1.5886,1.5886,136300000.0
2005-09-15 13:11:00,1.5887,1.5887,1.5886,1.5886,136300000.0
2005-09-15 13:12:00,1.5885,1.5887,1.5885,1.5885,136300000.0
2005-09-15 13:13:00,1.5884,1.5889,1.5884,1.5884,136300000.0
2005-09-15 13:14:00,1.5885,1.5889,1.5884,1.5888,136300000.0
2005-09-15 13:15:00,1.5889,1.5892,1.5887,1.5889,136300000.0
2005-09-15 13:16:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-09-15 13:17:00,1.5891,1.5891,1.5886,1.5886,136300000.0
2005-09-15 13:18:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-09-15 13:19:00,1.5888,1.5891,1.5888,1.5891,136300000.0
2005-09-15 13:20:00,1.589,1.5891,1.5888,1.5888,136300000.0
2005-09-15 13:21:00,1.5889,1.589,1.5887,1.5888,136300000.0
2005-09-15 13:22:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-09-15 13:23:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-09-15 13:24:00,1.5889,1.5892,1.5888,1.5891,136300000.0
2005-09-15 13:25:00,1.589,1.589,1.5889,1.589,136300000.0
2005-09-15 13:26:00,1.5889,1.589,1.5888,1.589,136300000.0
2005-09-15 13:27:00,1.5891,1.5896,1.5891,1.5896,136300000.0
2005-09-15 13:28:00,1.5892,1.5894,1.5891,1.5893,136300000.0
2005-09-15 13:29:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-09-15 13:30:00,1.5892,1.5896,1.5891,1.5894,136300000.0
2005-09-15 13:31:00,1.5892,1.5892,1.5889,1.589,136300000.0
2005-09-15 13:32:00,1.5889,1.589,1.5888,1.5888,136300000.0
2005-09-15 13:33:00,1.589,1.589,1.5887,1.5887,136300000.0
2005-09-15 13:34:00,1.5886,1.5889,1.5886,1.5889,136300000.0
2005-09-15 13:35:00,1.589,1.589,1.5889,1.5889,136300000.0
2005-09-15 13:36:00,1.5886,1.5888,1.5886,1.5888,136300000.0
2005-09-15 13:37:00,1.5887,1.5888,1.5887,1.5888,136300000.0
2005-09-15 13:38:00,1.5889,1.5892,1.5888,1.5892,136300000.0
2005-09-15 13:39:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-15 13:40:00,1.589,1.589,1.5888,1.5888,136300000.0
2005-09-15 13:41:00,1.5889,1.5891,1.5888,1.589,136300000.0
2005-09-15 13:42:00,1.5889,1.5891,1.5888,1.5888,136300000.0
2005-09-15 13:43:00,1.5887,1.5892,1.5887,1.5892,136300000.0
2005-09-15 13:44:00,1.5893,1.5894,1.5889,1.5891,136300000.0
2005-09-15 13:45:00,1.5892,1.5896,1.5891,1.5892,136300000.0
2005-09-15 13:46:00,1.5894,1.5894,1.5892,1.5894,136300000.0
2005-09-15 13:47:00,1.5893,1.5893,1.5891,1.5891,136300000.0
2005-09-15 13:48:00,1.589,1.5891,1.5889,1.5889,136300000.0
2005-09-15 13:49:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-09-15 13:50:00,1.5888,1.589,1.5888,1.589,136300000.0
2005-09-15 13:51:00,1.5889,1.589,1.5889,1.589,136300000.0
2005-09-15 13:52:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-09-15 13:53:00,1.589,1.5891,1.5889,1.5889,136300000.0
2005-09-15 13:54:00,1.5888,1.5894,1.5888,1.5893,136300000.0
2005-09-15 13:55:00,1.5892,1.5893,1.589,1.5891,136300000.0
2005-09-15 13:56:00,1.5892,1.5892,1.589,1.589,136300000.0
2005-09-15 13:57:00,1.5891,1.5891,1.5885,1.5889,136300000.0
2005-09-15 13:58:00,1.589,1.5892,1.5887,1.5892,136300000.0
2005-09-15 13:59:00,1.5891,1.5892,1.5889,1.589,136300000.0
2005-09-15 14:00:00,1.5889,1.5894,1.5889,1.5893,136300000.0
2005-09-15 14:01:00,1.5892,1.5893,1.589,1.5893,136300000.0
2005-09-15 14:02:00,1.5894,1.5894,1.5889,1.5891,136300000.0
2005-09-15 14:03:00,1.589,1.5891,1.5887,1.5888,136300000.0
2005-09-15 14:04:00,1.5889,1.5891,1.5887,1.5889,136300000.0
2005-09-15 14:05:00,1.5888,1.589,1.5883,1.5886,136300000.0
2005-09-15 14:06:00,1.5887,1.5892,1.5886,1.5891,136300000.0
2005-09-15 14:07:00,1.589,1.5893,1.589,1.5893,136300000.0
2005-09-15 14:08:00,1.5892,1.5893,1.589,1.5892,136300000.0
2005-09-15 14:09:00,1.5891,1.5893,1.5891,1.5891,136300000.0
2005-09-15 14:10:00,1.5892,1.5896,1.5889,1.589,136300000.0
2005-09-15 14:11:00,1.5889,1.5889,1.5886,1.5888,136300000.0
2005-09-15 14:12:00,1.5889,1.589,1.5883,1.5884,136300000.0
2005-09-15 14:13:00,1.5886,1.5887,1.588,1.588,136300000.0
2005-09-15 14:14:00,1.5879,1.5883,1.5879,1.5881,136300000.0
2005-09-15 14:15:00,1.588,1.5881,1.5877,1.588,136300000.0
2005-09-15 14:16:00,1.5882,1.5883,1.5879,1.5879,136300000.0
2005-09-15 14:17:00,1.5877,1.5877,1.5872,1.5877,136300000.0
2005-09-15 14:18:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-09-15 14:19:00,1.5875,1.5877,1.5874,1.5876,136300000.0
2005-09-15 14:20:00,1.5874,1.5878,1.5868,1.5869,136300000.0
2005-09-15 14:21:00,1.5868,1.5871,1.5865,1.587,136300000.0
2005-09-15 14:22:00,1.5871,1.5873,1.5866,1.5866,136300000.0
2005-09-15 14:23:00,1.5865,1.5871,1.5864,1.5869,136300000.0
2005-09-15 14:24:00,1.5868,1.587,1.586,1.586,136300000.0
2005-09-15 14:25:00,1.5859,1.5869,1.5857,1.5869,136300000.0
2005-09-15 14:26:00,1.5868,1.5869,1.586,1.5862,136300000.0
2005-09-15 14:27:00,1.5859,1.5863,1.5857,1.5862,136300000.0
2005-09-15 14:28:00,1.5864,1.5865,1.5859,1.5862,136300000.0
2005-09-15 14:29:00,1.5863,1.587,1.586,1.5866,136300000.0
2005-09-15 14:30:00,1.5862,1.587,1.5854,1.587,136300000.0
2005-09-15 14:31:00,1.5869,1.5874,1.5858,1.5863,136300000.0
2005-09-15 14:32:00,1.5867,1.587,1.5861,1.5866,136300000.0
2005-09-15 14:33:00,1.5864,1.5867,1.586,1.586,136300000.0
2005-09-15 14:34:00,1.5859,1.5861,1.5847,1.5855,136300000.0
2005-09-15 14:35:00,1.5854,1.5857,1.585,1.5852,136300000.0
2005-09-15 14:36:00,1.5853,1.5859,1.5849,1.5851,136300000.0
2005-09-15 14:37:00,1.5852,1.5858,1.585,1.5858,136300000.0
2005-09-15 14:38:00,1.5856,1.5856,1.5847,1.5855,136300000.0
2005-09-15 14:39:00,1.5854,1.5856,1.5847,1.5847,136300000.0
2005-09-15 14:40:00,1.5846,1.5851,1.5843,1.5845,136300000.0
2005-09-15 14:41:00,1.5844,1.5852,1.5844,1.5851,136300000.0
2005-09-15 14:42:00,1.5852,1.5855,1.5846,1.5855,136300000.0
2005-09-15 14:43:00,1.5854,1.5862,1.5853,1.5861,136300000.0
2005-09-15 14:44:00,1.5862,1.5865,1.5859,1.5862,136300000.0
2005-09-15 14:45:00,1.5861,1.5866,1.586,1.5862,136300000.0
2005-09-15 14:46:00,1.5861,1.5868,1.5861,1.5864,136300000.0
2005-09-15 14:47:00,1.5863,1.5866,1.5861,1.5864,136300000.0
2005-09-15 14:48:00,1.5861,1.5863,1.5856,1.5862,136300000.0
2005-09-15 14:49:00,1.5863,1.5864,1.5859,1.5863,136300000.0
2005-09-15 14:50:00,1.5862,1.5863,1.5856,1.5862,136300000.0
2005-09-15 14:51:00,1.5863,1.5865,1.5859,1.5859,136300000.0
2005-09-15 14:52:00,1.5858,1.586,1.5855,1.5859,136300000.0
2005-09-15 14:53:00,1.5857,1.5858,1.5855,1.5856,136300000.0
2005-09-15 14:54:00,1.5857,1.5861,1.5856,1.586,136300000.0
2005-09-15 14:55:00,1.5861,1.5867,1.586,1.5867,136300000.0
2005-09-15 14:56:00,1.5868,1.5872,1.5865,1.5869,136300000.0
2005-09-15 14:57:00,1.587,1.5871,1.5865,1.5871,136300000.0
2005-09-15 14:58:00,1.587,1.587,1.5864,1.5866,136300000.0
2005-09-15 14:59:00,1.5865,1.5869,1.5863,1.5866,136300000.0
2005-09-15 15:00:00,1.5867,1.5868,1.5863,1.5863,136300000.0
2005-09-15 15:01:00,1.5864,1.5866,1.5862,1.5866,136300000.0
2005-09-15 15:02:00,1.5867,1.5868,1.5863,1.5867,136300000.0
2005-09-15 15:03:00,1.5864,1.5868,1.5862,1.5868,136300000.0
2005-09-15 15:04:00,1.5867,1.5868,1.5864,1.5865,136300000.0
2005-09-15 15:05:00,1.5864,1.5866,1.586,1.5866,136300000.0
2005-09-15 15:06:00,1.5863,1.5863,1.586,1.5861,136300000.0
2005-09-15 15:07:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-09-15 15:08:00,1.5862,1.5862,1.5857,1.5859,136300000.0
2005-09-15 15:09:00,1.5858,1.586,1.5857,1.586,136300000.0
2005-09-15 15:10:00,1.5858,1.5865,1.5858,1.5863,136300000.0
2005-09-15 15:11:00,1.5862,1.5865,1.5862,1.5865,136300000.0
2005-09-15 15:12:00,1.5863,1.5864,1.5859,1.5861,136300000.0
2005-09-15 15:13:00,1.5862,1.5863,1.5859,1.5862,136300000.0
2005-09-15 15:14:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-09-15 15:15:00,1.586,1.5861,1.5853,1.5857,136300000.0
2005-09-15 15:16:00,1.5856,1.5859,1.5855,1.5859,136300000.0
2005-09-15 15:17:00,1.586,1.5862,1.5858,1.5861,136300000.0
2005-09-15 15:18:00,1.5862,1.5862,1.5853,1.5854,136300000.0
2005-09-15 15:19:00,1.5855,1.5857,1.5852,1.5856,136300000.0
2005-09-15 15:20:00,1.5855,1.5856,1.5852,1.5853,136300000.0
2005-09-15 15:21:00,1.5854,1.5858,1.5854,1.5856,136300000.0
2005-09-15 15:22:00,1.5855,1.5857,1.5852,1.5856,136300000.0
2005-09-15 15:23:00,1.5855,1.586,1.5854,1.5857,136300000.0
2005-09-15 15:24:00,1.5858,1.5861,1.5857,1.586,136300000.0
2005-09-15 15:25:00,1.5859,1.5862,1.5856,1.586,136300000.0
2005-09-15 15:26:00,1.5858,1.5863,1.5858,1.5859,136300000.0
2005-09-15 15:27:00,1.5858,1.586,1.5858,1.586,136300000.0
2005-09-15 15:28:00,1.5859,1.5861,1.5859,1.586,136300000.0
2005-09-15 15:29:00,1.5861,1.5861,1.5858,1.5858,136300000.0
2005-09-15 15:30:00,1.5859,1.586,1.5857,1.5858,136300000.0
2005-09-15 15:31:00,1.5857,1.5858,1.5857,1.5857,136300000.0
2005-09-15 15:32:00,1.5858,1.5861,1.5852,1.5852,136300000.0
2005-09-15 15:33:00,1.5854,1.586,1.5849,1.585,136300000.0
2005-09-15 15:34:00,1.5851,1.5861,1.5849,1.586,136300000.0
2005-09-15 15:35:00,1.5859,1.5861,1.5858,1.5861,136300000.0
2005-09-15 15:36:00,1.5861,1.5864,1.5857,1.5858,136300000.0
2005-09-15 15:37:00,1.5857,1.586,1.5854,1.5858,136300000.0
2005-09-15 15:38:00,1.586,1.586,1.5855,1.5855,136300000.0
2005-09-15 15:39:00,1.5854,1.5859,1.5853,1.5859,136300000.0
2005-09-15 15:40:00,1.586,1.5868,1.5858,1.5865,136300000.0
2005-09-15 15:41:00,1.5863,1.5867,1.5857,1.5857,136300000.0
2005-09-15 15:42:00,1.5859,1.5863,1.5859,1.5863,136300000.0
2005-09-15 15:43:00,1.5862,1.5863,1.5857,1.5862,136300000.0
2005-09-15 15:44:00,1.5861,1.5866,1.586,1.5866,136300000.0
2005-09-15 15:45:00,1.5864,1.5867,1.5863,1.5865,136300000.0
2005-09-15 15:46:00,1.5864,1.5866,1.586,1.5863,136300000.0
2005-09-15 15:47:00,1.5862,1.5866,1.5857,1.586,136300000.0
2005-09-15 15:48:00,1.5861,1.5863,1.5859,1.5863,136300000.0
2005-09-15 15:49:00,1.5862,1.5865,1.5862,1.5865,136300000.0
2005-09-15 15:50:00,1.5864,1.5876,1.5864,1.5875,136300000.0
2005-09-15 15:51:00,1.5872,1.5876,1.5869,1.5874,136300000.0
2005-09-15 15:52:00,1.5875,1.5876,1.5868,1.5871,136300000.0
2005-09-15 15:53:00,1.5873,1.5876,1.587,1.5875,136300000.0
2005-09-15 15:54:00,1.5874,1.5877,1.5872,1.5873,136300000.0
2005-09-15 15:55:00,1.5875,1.5877,1.5872,1.5874,136300000.0
2005-09-15 15:56:00,1.5873,1.588,1.587,1.5879,136300000.0
2005-09-15 15:57:00,1.588,1.5884,1.5876,1.5883,136300000.0
2005-09-15 15:58:00,1.5884,1.5887,1.5883,1.5885,136300000.0
2005-09-15 15:59:00,1.5884,1.5885,1.5881,1.5885,136300000.0
2005-09-15 16:00:00,1.5885,1.5885,1.588,1.5883,136300000.0
2005-09-15 16:01:00,1.5882,1.5889,1.5881,1.5889,136300000.0
2005-09-15 16:02:00,1.5888,1.589,1.5884,1.5884,136300000.0
2005-09-15 16:03:00,1.5885,1.5889,1.5884,1.5887,136300000.0
2005-09-15 16:04:00,1.5885,1.5894,1.5885,1.5894,136300000.0
2005-09-15 16:05:00,1.5895,1.5897,1.5894,1.5897,136300000.0
2005-09-15 16:06:00,1.5896,1.5901,1.5894,1.5897,136300000.0
2005-09-15 16:07:00,1.5896,1.5896,1.5893,1.5894,136300000.0
2005-09-15 16:08:00,1.5893,1.5894,1.5888,1.5893,136300000.0
2005-09-15 16:09:00,1.5895,1.5895,1.589,1.5891,136300000.0
2005-09-15 16:10:00,1.589,1.5894,1.5888,1.5889,136300000.0
2005-09-15 16:11:00,1.589,1.5897,1.5888,1.5895,136300000.0
2005-09-15 16:12:00,1.5896,1.5897,1.5893,1.5893,136300000.0
2005-09-15 16:13:00,1.5894,1.5897,1.5892,1.5896,136300000.0
2005-09-15 16:14:00,1.5895,1.5898,1.5892,1.5892,136300000.0
2005-09-15 16:15:00,1.5891,1.5901,1.5891,1.5899,136300000.0
2005-09-15 16:16:00,1.5897,1.5898,1.5894,1.5897,136300000.0
2005-09-15 16:17:00,1.5896,1.5897,1.589,1.5896,136300000.0
2005-09-15 16:18:00,1.5894,1.5895,1.5892,1.5894,136300000.0
2005-09-15 16:19:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-09-15 16:20:00,1.5897,1.5898,1.5896,1.5896,136300000.0
2005-09-15 16:21:00,1.5897,1.5903,1.5897,1.5901,136300000.0
2005-09-15 16:22:00,1.5902,1.5903,1.5899,1.5899,136300000.0
2005-09-15 16:23:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-09-15 16:24:00,1.59,1.5903,1.5899,1.5902,136300000.0
2005-09-15 16:25:00,1.5904,1.5909,1.5902,1.5908,136300000.0
2005-09-15 16:26:00,1.5907,1.5908,1.5905,1.5908,136300000.0
2005-09-15 16:27:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-09-15 16:28:00,1.591,1.5912,1.5907,1.5909,136300000.0
2005-09-15 16:29:00,1.591,1.591,1.5905,1.5906,136300000.0
2005-09-15 16:30:00,1.5908,1.5913,1.5908,1.5911,136300000.0
2005-09-15 16:31:00,1.591,1.5915,1.5908,1.5911,136300000.0
2005-09-15 16:32:00,1.5912,1.5912,1.5908,1.5911,136300000.0
2005-09-15 16:33:00,1.5909,1.5912,1.5907,1.5911,136300000.0
2005-09-15 16:34:00,1.5912,1.5919,1.5911,1.5915,136300000.0
2005-09-15 16:35:00,1.5918,1.5919,1.5914,1.5915,136300000.0
2005-09-15 16:36:00,1.5916,1.5917,1.5914,1.5915,136300000.0
2005-09-15 16:37:00,1.5914,1.5918,1.591,1.5918,136300000.0
2005-09-15 16:38:00,1.5917,1.5921,1.5917,1.592,136300000.0
2005-09-15 16:39:00,1.5919,1.592,1.5914,1.5919,136300000.0
2005-09-15 16:40:00,1.5916,1.5916,1.5905,1.5909,136300000.0
2005-09-15 16:41:00,1.5908,1.5914,1.5908,1.5912,136300000.0
2005-09-15 16:42:00,1.5914,1.5915,1.5909,1.5913,136300000.0
2005-09-15 16:43:00,1.5912,1.5916,1.5912,1.5913,136300000.0
2005-09-15 16:44:00,1.5912,1.5916,1.5911,1.5912,136300000.0
2005-09-15 16:45:00,1.5911,1.5913,1.5908,1.5911,136300000.0
2005-09-15 16:46:00,1.5909,1.5917,1.5908,1.5915,136300000.0
2005-09-15 16:47:00,1.5914,1.5919,1.5913,1.5919,136300000.0
2005-09-15 16:48:00,1.592,1.5923,1.5918,1.5918,136300000.0
2005-09-15 16:49:00,1.5919,1.5924,1.5918,1.592,136300000.0
2005-09-15 16:50:00,1.5924,1.5924,1.5921,1.5922,136300000.0
2005-09-15 16:51:00,1.5921,1.5925,1.5921,1.5923,136300000.0
2005-09-15 16:52:00,1.5921,1.5927,1.5921,1.5925,136300000.0
2005-09-15 16:53:00,1.5924,1.5927,1.5922,1.5926,136300000.0
2005-09-15 16:54:00,1.5927,1.5927,1.5921,1.5924,136300000.0
2005-09-15 16:55:00,1.5923,1.5926,1.5921,1.5922,136300000.0
2005-09-15 16:56:00,1.5923,1.5927,1.5923,1.5927,136300000.0
2005-09-15 16:57:00,1.5928,1.5929,1.5925,1.5925,136300000.0
2005-09-15 16:58:00,1.5926,1.5927,1.5924,1.5925,136300000.0
2005-09-15 16:59:00,1.5923,1.5926,1.592,1.592,136300000.0
2005-09-15 17:00:00,1.5919,1.5921,1.5916,1.5917,136300000.0
2005-09-15 17:01:00,1.5916,1.5917,1.5912,1.5916,136300000.0
2005-09-15 17:02:00,1.5917,1.5918,1.5915,1.5916,136300000.0
2005-09-15 17:03:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-09-15 17:04:00,1.5918,1.5919,1.5914,1.5916,136300000.0
2005-09-15 17:05:00,1.5917,1.5919,1.5914,1.5914,136300000.0
2005-09-15 17:06:00,1.5915,1.5915,1.5913,1.5914,136300000.0
2005-09-15 17:07:00,1.5915,1.592,1.5914,1.5916,136300000.0
2005-09-15 17:08:00,1.5917,1.5918,1.5913,1.5917,136300000.0
2005-09-15 17:09:00,1.5916,1.5916,1.5913,1.5914,136300000.0
2005-09-15 17:10:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-09-15 17:11:00,1.5912,1.5917,1.5912,1.5915,136300000.0
2005-09-15 17:12:00,1.5914,1.5914,1.5909,1.5912,136300000.0
2005-09-15 17:13:00,1.5911,1.5915,1.591,1.5915,136300000.0
2005-09-15 17:14:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-09-15 17:15:00,1.5918,1.592,1.5918,1.5919,136300000.0
2005-09-15 17:16:00,1.5918,1.5921,1.5916,1.5917,136300000.0
2005-09-15 17:17:00,1.5918,1.5918,1.5913,1.5914,136300000.0
2005-09-15 17:18:00,1.5915,1.5918,1.5915,1.5916,136300000.0
2005-09-15 17:19:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-09-15 17:20:00,1.5915,1.5918,1.5915,1.5917,136300000.0
2005-09-15 17:21:00,1.5916,1.5917,1.5913,1.5913,136300000.0
2005-09-15 17:22:00,1.5914,1.5918,1.5913,1.5914,136300000.0
2005-09-15 17:23:00,1.5913,1.5917,1.5911,1.5911,136300000.0
2005-09-15 17:24:00,1.591,1.5914,1.5909,1.5913,136300000.0
2005-09-15 17:25:00,1.5911,1.5915,1.591,1.5914,136300000.0
2005-09-15 17:26:00,1.5916,1.5917,1.5912,1.5912,136300000.0
2005-09-15 17:27:00,1.5913,1.5915,1.5912,1.5915,136300000.0
2005-09-15 17:28:00,1.5912,1.5912,1.5909,1.5911,136300000.0
2005-09-15 17:29:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-09-15 17:30:00,1.5914,1.5917,1.5913,1.5917,136300000.0
2005-09-15 17:31:00,1.5916,1.5917,1.5911,1.5917,136300000.0
2005-09-15 17:32:00,1.5916,1.5917,1.5912,1.5915,136300000.0
2005-09-15 17:33:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-09-15 17:34:00,1.5917,1.5923,1.5917,1.5923,136300000.0
2005-09-15 17:35:00,1.5924,1.5937,1.5924,1.5937,136300000.0
2005-09-15 17:36:00,1.5937,1.5937,1.5931,1.5931,136300000.0
2005-09-15 17:37:00,1.593,1.5934,1.5929,1.5934,136300000.0
2005-09-15 17:38:00,1.5935,1.5938,1.5934,1.5935,136300000.0
2005-09-15 17:39:00,1.5934,1.5935,1.593,1.5934,136300000.0
2005-09-15 17:40:00,1.5933,1.5937,1.5933,1.5935,136300000.0
2005-09-15 17:41:00,1.5936,1.5937,1.5932,1.5933,136300000.0
2005-09-15 17:42:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-09-15 17:43:00,1.5933,1.5939,1.5933,1.5939,136300000.0
2005-09-15 17:44:00,1.5936,1.5942,1.5936,1.5939,136300000.0
2005-09-15 17:45:00,1.5938,1.5939,1.5935,1.5937,136300000.0
2005-09-15 17:46:00,1.594,1.5944,1.5938,1.5939,136300000.0
2005-09-15 17:47:00,1.5941,1.5946,1.5939,1.5939,136300000.0
2005-09-15 17:48:00,1.594,1.5941,1.5939,1.5941,136300000.0
2005-09-15 17:49:00,1.594,1.5941,1.5938,1.5941,136300000.0
2005-09-15 17:50:00,1.594,1.5943,1.5939,1.594,136300000.0
2005-09-15 17:51:00,1.5939,1.5939,1.5933,1.5936,136300000.0
2005-09-15 17:52:00,1.5934,1.5936,1.5933,1.5935,136300000.0
2005-09-15 17:53:00,1.5934,1.5937,1.5932,1.5933,136300000.0
2005-09-15 17:54:00,1.5934,1.594,1.5933,1.5935,136300000.0
2005-09-15 17:55:00,1.5934,1.594,1.5934,1.5939,136300000.0
2005-09-15 17:56:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-09-15 17:57:00,1.5935,1.5936,1.5932,1.5934,136300000.0
2005-09-15 17:58:00,1.5935,1.5941,1.5934,1.594,136300000.0
2005-09-15 17:59:00,1.5939,1.5943,1.5936,1.5938,136300000.0
2005-09-15 18:00:00,1.5939,1.595,1.5931,1.5931,136300000.0
2005-09-15 18:01:00,1.593,1.5947,1.593,1.594,136300000.0
2005-09-15 18:02:00,1.5941,1.5943,1.5937,1.5939,136300000.0
2005-09-15 18:03:00,1.5935,1.5941,1.5933,1.5936,136300000.0
2005-09-15 18:04:00,1.5935,1.5938,1.5933,1.5936,136300000.0
2005-09-15 18:05:00,1.5937,1.5938,1.5932,1.5935,136300000.0
2005-09-15 18:06:00,1.5934,1.594,1.5934,1.5938,136300000.0
2005-09-15 18:07:00,1.5939,1.5944,1.5936,1.5937,136300000.0
2005-09-15 18:08:00,1.5938,1.5941,1.5933,1.5941,136300000.0
2005-09-15 18:09:00,1.5942,1.5946,1.594,1.5944,136300000.0
2005-09-15 18:10:00,1.5943,1.5944,1.594,1.5943,136300000.0
2005-09-15 18:11:00,1.5942,1.5942,1.5934,1.5936,136300000.0
2005-09-15 18:12:00,1.5935,1.5941,1.5934,1.5938,136300000.0
2005-09-15 18:13:00,1.5937,1.5939,1.5932,1.5937,136300000.0
2005-09-15 18:14:00,1.5936,1.5939,1.5934,1.5937,136300000.0
2005-09-15 18:15:00,1.5936,1.5941,1.5936,1.5938,136300000.0
2005-09-15 18:16:00,1.5937,1.5938,1.5932,1.5934,136300000.0
2005-09-15 18:17:00,1.5932,1.5935,1.5928,1.5928,136300000.0
2005-09-15 18:18:00,1.5929,1.5929,1.5922,1.5928,136300000.0
2005-09-15 18:19:00,1.5926,1.5933,1.5926,1.5929,136300000.0
2005-09-15 18:20:00,1.5932,1.5932,1.5927,1.5927,136300000.0
2005-09-15 18:21:00,1.5926,1.5928,1.5919,1.5923,136300000.0
2005-09-15 18:22:00,1.5925,1.5928,1.592,1.5927,136300000.0
2005-09-15 18:23:00,1.5925,1.5929,1.5923,1.5925,136300000.0
2005-09-15 18:24:00,1.5926,1.593,1.5918,1.5918,136300000.0
2005-09-15 18:25:00,1.5917,1.5927,1.5917,1.5922,136300000.0
2005-09-15 18:26:00,1.5923,1.5925,1.5922,1.5923,136300000.0
2005-09-15 18:27:00,1.5925,1.5926,1.5918,1.5918,136300000.0
2005-09-15 18:28:00,1.5917,1.5924,1.5917,1.5924,136300000.0
2005-09-15 18:29:00,1.5925,1.5926,1.592,1.5921,136300000.0
2005-09-15 18:30:00,1.5923,1.5926,1.5919,1.5926,136300000.0
2005-09-15 18:31:00,1.5924,1.5925,1.5921,1.5921,136300000.0
2005-09-15 18:32:00,1.5923,1.5926,1.5923,1.5926,136300000.0
2005-09-15 18:33:00,1.5927,1.593,1.5923,1.593,136300000.0
2005-09-15 18:34:00,1.5928,1.593,1.5928,1.5929,136300000.0
2005-09-15 18:35:00,1.5928,1.5935,1.5928,1.5934,136300000.0
2005-09-15 18:36:00,1.5935,1.5936,1.5933,1.5934,136300000.0
2005-09-15 18:37:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-09-15 18:38:00,1.5934,1.5937,1.5934,1.5935,136300000.0
2005-09-15 18:39:00,1.5937,1.5941,1.5936,1.5936,136300000.0
2005-09-15 18:40:00,1.5935,1.5936,1.5931,1.5931,136300000.0
2005-09-15 18:41:00,1.5933,1.5934,1.5931,1.5934,136300000.0
2005-09-15 18:42:00,1.5931,1.5935,1.5931,1.5933,136300000.0
2005-09-15 18:43:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-09-15 18:44:00,1.5933,1.5935,1.5931,1.5931,136300000.0
2005-09-15 18:45:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-09-15 18:46:00,1.5931,1.5934,1.5931,1.5933,136300000.0
2005-09-15 18:47:00,1.5931,1.5931,1.5927,1.5928,136300000.0
2005-09-15 18:48:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-09-15 18:49:00,1.5929,1.5929,1.5927,1.5929,136300000.0
2005-09-15 18:50:00,1.5928,1.5928,1.5923,1.5923,136300000.0
2005-09-15 18:51:00,1.5924,1.5927,1.5924,1.5925,136300000.0
2005-09-15 18:52:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-15 18:53:00,1.5924,1.5927,1.5924,1.5924,136300000.0
2005-09-15 18:54:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-09-15 18:55:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-09-15 18:56:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-15 18:58:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-15 18:59:00,1.5921,1.5931,1.5921,1.5925,136300000.0
2005-09-15 19:00:00,1.5927,1.5929,1.5925,1.5928,136300000.0
2005-09-15 19:01:00,1.5929,1.5931,1.5927,1.5928,136300000.0
2005-09-15 19:02:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-09-15 19:03:00,1.5925,1.5928,1.5925,1.5925,136300000.0
2005-09-15 19:04:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-09-15 19:05:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-09-15 19:06:00,1.5919,1.5924,1.5919,1.5924,136300000.0
2005-09-15 19:07:00,1.5925,1.5927,1.5921,1.5924,136300000.0
2005-09-15 19:08:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-09-15 19:09:00,1.5927,1.5931,1.5927,1.5927,136300000.0
2005-09-15 19:10:00,1.5925,1.5928,1.5923,1.5924,136300000.0
2005-09-15 19:11:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-09-15 19:12:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-09-15 19:13:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-09-15 19:14:00,1.5925,1.593,1.5925,1.5929,136300000.0
2005-09-15 19:15:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-09-15 19:16:00,1.5928,1.5929,1.5924,1.5924,136300000.0
2005-09-15 19:17:00,1.5927,1.5927,1.5924,1.5925,136300000.0
2005-09-15 19:18:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-09-15 19:19:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-09-15 19:21:00,1.5929,1.593,1.5928,1.5929,136300000.0
2005-09-15 19:22:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-09-15 19:23:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-15 19:24:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-15 19:25:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-09-15 19:27:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-09-15 19:28:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-09-15 19:29:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-15 19:30:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-09-15 19:31:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-09-15 19:32:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-09-15 19:33:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-09-15 19:34:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-15 19:35:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-09-15 19:36:00,1.5929,1.5931,1.5929,1.5929,136300000.0
2005-09-15 19:37:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-09-15 19:39:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-09-15 19:40:00,1.5933,1.5935,1.5933,1.5933,136300000.0
2005-09-15 19:41:00,1.5934,1.5934,1.593,1.5931,136300000.0
2005-09-15 19:42:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-09-15 19:43:00,1.5929,1.5931,1.5924,1.593,136300000.0
2005-09-15 19:44:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-09-15 19:45:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-09-15 19:46:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-09-15 19:47:00,1.5928,1.5929,1.5924,1.5925,136300000.0
2005-09-15 19:48:00,1.5927,1.5928,1.5924,1.5928,136300000.0
2005-09-15 19:49:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-09-15 19:50:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-15 19:51:00,1.5925,1.5929,1.5921,1.5928,136300000.0
2005-09-15 19:52:00,1.5929,1.593,1.5927,1.5929,136300000.0
2005-09-15 19:53:00,1.593,1.593,1.5925,1.5928,136300000.0
2005-09-15 19:54:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-09-15 19:55:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-09-15 19:56:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-09-15 19:57:00,1.5921,1.5927,1.5921,1.5927,136300000.0
2005-09-15 19:58:00,1.5924,1.5928,1.5924,1.5928,136300000.0
2005-09-15 19:59:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-09-15 20:01:00,1.5924,1.5928,1.5924,1.5927,136300000.0
2005-09-15 20:02:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-09-15 20:03:00,1.5924,1.5927,1.5923,1.5927,136300000.0
2005-09-15 20:04:00,1.5921,1.5927,1.5921,1.5925,136300000.0
2005-09-15 20:05:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-15 20:06:00,1.5929,1.5929,1.5924,1.5925,136300000.0
2005-09-15 20:07:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-09-15 20:08:00,1.5933,1.5936,1.593,1.5935,136300000.0
2005-09-15 20:09:00,1.5934,1.5936,1.5931,1.5933,136300000.0
2005-09-15 20:10:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-09-15 20:11:00,1.5933,1.5937,1.5928,1.5931,136300000.0
2005-09-15 20:12:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-09-15 20:14:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-09-15 20:15:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-09-15 20:16:00,1.5935,1.5936,1.5934,1.5936,136300000.0
2005-09-15 20:20:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-09-15 20:21:00,1.5931,1.5934,1.5931,1.5933,136300000.0
2005-09-15 20:22:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-09-15 20:23:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-09-15 20:24:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-09-15 20:26:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-09-15 20:27:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-09-15 20:29:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-15 20:30:00,1.5934,1.5938,1.5933,1.5936,136300000.0
2005-09-15 20:31:00,1.5934,1.5937,1.5934,1.5937,136300000.0
2005-09-15 20:32:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-09-15 20:33:00,1.5937,1.5938,1.5936,1.5936,136300000.0
2005-09-15 20:34:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-09-15 20:35:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-09-15 20:36:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-09-15 20:37:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-09-15 20:38:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-09-15 20:39:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-09-15 20:40:00,1.5938,1.594,1.5937,1.5939,136300000.0
2005-09-15 20:41:00,1.594,1.5941,1.5935,1.5939,136300000.0
2005-09-15 20:42:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-09-15 20:43:00,1.594,1.5942,1.5939,1.594,136300000.0
2005-09-15 20:44:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-09-15 20:45:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-15 20:46:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-09-15 20:47:00,1.5938,1.5938,1.5936,1.5937,136300000.0
2005-09-15 20:48:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-09-15 20:49:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-09-15 20:51:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-09-15 20:52:00,1.5936,1.5937,1.5936,1.5936,136300000.0
2005-09-15 20:53:00,1.5931,1.5938,1.5931,1.5937,136300000.0
2005-09-15 20:54:00,1.5936,1.5936,1.5934,1.5935,136300000.0
2005-09-15 20:55:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-09-15 20:56:00,1.5937,1.5939,1.5937,1.5938,136300000.0
2005-09-15 20:57:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-09-15 20:58:00,1.594,1.594,1.5936,1.5936,136300000.0
2005-09-15 20:59:00,1.5935,1.5936,1.5931,1.5931,136300000.0
2005-09-15 21:00:00,1.5933,1.5936,1.5933,1.5934,136300000.0
2005-09-15 21:01:00,1.5935,1.5936,1.593,1.5931,136300000.0
2005-09-15 21:02:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-09-15 21:03:00,1.5934,1.5936,1.5931,1.5931,136300000.0
2005-09-15 21:04:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-09-15 21:05:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-09-15 21:06:00,1.5935,1.5937,1.5934,1.5936,136300000.0
2005-09-15 21:07:00,1.5935,1.5939,1.5935,1.5937,136300000.0
2005-09-15 21:08:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-09-15 21:09:00,1.5937,1.5939,1.5937,1.5938,136300000.0
2005-09-15 21:10:00,1.594,1.5942,1.5933,1.5939,136300000.0
2005-09-15 21:11:00,1.594,1.594,1.5938,1.594,136300000.0
2005-09-15 21:12:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-15 21:13:00,1.594,1.594,1.5937,1.5938,136300000.0
2005-09-15 21:16:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-09-15 21:17:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-09-15 21:18:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-15 21:20:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-09-15 21:21:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-09-15 21:22:00,1.5939,1.5941,1.5939,1.5941,136300000.0
2005-09-15 21:23:00,1.5939,1.5941,1.5937,1.5937,136300000.0
2005-09-15 21:24:00,1.5938,1.5939,1.5936,1.5938,136300000.0
2005-09-15 21:25:00,1.5937,1.5939,1.5937,1.5938,136300000.0
2005-09-15 21:26:00,1.5937,1.5938,1.5935,1.5936,136300000.0
2005-09-15 21:27:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-09-15 21:28:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-09-15 21:29:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-09-15 21:31:00,1.5937,1.5939,1.5937,1.5939,136300000.0
2005-09-15 21:32:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-15 21:33:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-09-15 21:34:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-09-15 21:36:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-09-15 21:37:00,1.5935,1.5937,1.5931,1.5937,136300000.0
2005-09-15 21:38:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-09-15 21:39:00,1.5936,1.5938,1.5934,1.5937,136300000.0
2005-09-15 21:40:00,1.5938,1.5943,1.5937,1.5939,136300000.0
2005-09-15 21:41:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-15 21:42:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-09-15 21:43:00,1.5941,1.5943,1.5937,1.5937,136300000.0
2005-09-15 21:44:00,1.5936,1.594,1.5936,1.594,136300000.0
2005-09-15 21:45:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-09-15 21:46:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-15 21:47:00,1.5939,1.594,1.5939,1.5939,136300000.0
2005-09-15 21:50:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-15 21:51:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-09-15 21:52:00,1.5943,1.5945,1.5942,1.5945,136300000.0
2005-09-15 21:53:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-09-15 21:54:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-09-15 21:55:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-09-15 21:56:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-15 21:57:00,1.5945,1.5946,1.594,1.594,136300000.0
2005-09-15 21:58:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-09-15 21:59:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-09-15 22:00:00,1.5942,1.5945,1.5941,1.5943,136300000.0
2005-09-15 22:01:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-09-15 22:02:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-09-15 22:03:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-09-15 22:04:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-09-15 22:05:00,1.594,1.5941,1.5937,1.5939,136300000.0
2005-09-15 22:06:00,1.594,1.594,1.5939,1.5939,136300000.0
2005-09-15 22:07:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-09-15 22:08:00,1.5939,1.5944,1.5939,1.594,136300000.0
2005-09-15 22:11:00,1.5938,1.594,1.5938,1.5938,136300000.0
2005-09-15 22:12:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-09-15 22:13:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-09-15 22:14:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-09-15 22:15:00,1.5939,1.5942,1.5939,1.5941,136300000.0
2005-09-15 22:16:00,1.5942,1.5944,1.594,1.594,136300000.0
2005-09-15 22:17:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-09-15 22:18:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-09-15 22:20:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-09-15 22:21:00,1.5938,1.594,1.5937,1.594,136300000.0
2005-09-15 22:22:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-09-15 22:23:00,1.5941,1.5941,1.5935,1.5935,136300000.0
2005-09-15 22:24:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-09-15 22:25:00,1.5935,1.5935,1.5934,1.5935,136300000.0
2005-09-15 22:26:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-09-15 22:27:00,1.5936,1.5936,1.5933,1.5934,136300000.0
2005-09-15 22:28:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-09-15 22:29:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-09-15 22:30:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-09-15 22:31:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-09-15 22:32:00,1.5937,1.5937,1.5935,1.5936,136300000.0
2005-09-15 22:33:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-09-15 22:35:00,1.5934,1.5936,1.5934,1.5936,136300000.0
2005-09-15 22:36:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-09-15 22:37:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-09-15 22:39:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-09-15 22:40:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-09-15 22:41:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-09-15 22:42:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-09-15 22:43:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-09-15 22:44:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-09-15 22:45:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-09-15 22:46:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-09-15 22:48:00,1.5931,1.5935,1.5931,1.5934,136300000.0
2005-09-15 22:49:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-09-15 22:50:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-09-15 22:51:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-09-15 22:52:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-09-15 22:53:00,1.5935,1.5937,1.5934,1.5937,136300000.0
2005-09-15 22:54:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-09-15 22:55:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-09-15 22:56:00,1.5934,1.5937,1.5934,1.5936,136300000.0
2005-09-15 22:57:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-09-15 22:58:00,1.5935,1.5942,1.5935,1.5942,136300000.0
2005-09-15 22:59:00,1.5941,1.5942,1.5936,1.5936,136300000.0
2005-09-15 23:00:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-09-15 23:01:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-09-15 23:02:00,1.5935,1.5935,1.5921,1.5923,136300000.0
2005-09-15 23:03:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-15 23:06:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-09-15 23:07:00,1.5927,1.5929,1.5921,1.5924,136300000.0
2005-09-15 23:09:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-09-15 23:10:00,1.5927,1.5928,1.5924,1.5924,136300000.0
2005-09-15 23:11:00,1.5923,1.5925,1.5921,1.5925,136300000.0
2005-09-15 23:12:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-15 23:13:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-15 23:14:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-15 23:15:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-15 23:16:00,1.5923,1.5924,1.5919,1.5919,136300000.0
2005-09-15 23:17:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-15 23:21:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-09-15 23:23:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-09-15 23:24:00,1.5925,1.5928,1.5924,1.5925,136300000.0
2005-09-15 23:25:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-09-15 23:26:00,1.5927,1.5927,1.5919,1.5919,136300000.0
2005-09-15 23:28:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-15 23:29:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-15 23:34:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-15 23:35:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-15 23:36:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-15 23:37:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-15 23:38:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-15 23:43:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-09-15 23:44:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-09-15 23:45:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-09-15 23:47:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-09-15 23:49:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-15 23:50:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-09-15 23:53:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-09-15 23:54:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-09-15 23:55:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-15 23:56:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-09-15 23:57:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-15 23:58:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-15 23:59:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-16 00:00:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-16 00:01:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-16 00:03:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-16 00:04:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-16 00:06:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-16 00:07:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-16 00:08:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-16 00:14:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-16 00:15:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-09-16 00:17:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-16 00:18:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-09-16 00:23:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-09-16 00:26:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-16 00:27:00,1.5917,1.5917,1.5911,1.5914,136300000.0
2005-09-16 00:28:00,1.5913,1.5913,1.5909,1.5912,136300000.0
2005-09-16 00:29:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-09-16 00:30:00,1.5912,1.5915,1.5912,1.5915,136300000.0
2005-09-16 00:31:00,1.5914,1.5916,1.5913,1.5914,136300000.0
2005-09-16 00:32:00,1.5913,1.5916,1.5913,1.5914,136300000.0
2005-09-16 00:33:00,1.5913,1.5917,1.5913,1.5916,136300000.0
2005-09-16 00:34:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-09-16 00:35:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-09-16 00:36:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-09-16 00:37:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-16 00:38:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-16 00:39:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-16 00:40:00,1.5918,1.5919,1.5913,1.5916,136300000.0
2005-09-16 00:41:00,1.5917,1.5917,1.5914,1.5916,136300000.0
2005-09-16 00:42:00,1.5917,1.5919,1.5915,1.5915,136300000.0
2005-09-16 00:43:00,1.5916,1.5923,1.5916,1.5923,136300000.0
2005-09-16 00:44:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-09-16 00:45:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-09-16 00:46:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-09-16 00:47:00,1.5927,1.5928,1.5924,1.5924,136300000.0
2005-09-16 00:48:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-09-16 00:49:00,1.5927,1.5928,1.5924,1.5928,136300000.0
2005-09-16 00:50:00,1.5924,1.5928,1.5924,1.5924,136300000.0
2005-09-16 00:51:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-09-16 00:52:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-09-16 00:53:00,1.5924,1.5927,1.5924,1.5925,136300000.0
2005-09-16 00:54:00,1.5924,1.5927,1.5923,1.5927,136300000.0
2005-09-16 00:56:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-09-16 00:59:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-09-16 01:00:00,1.5924,1.5929,1.5924,1.5928,136300000.0
2005-09-16 01:01:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-09-16 01:02:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-09-16 01:05:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-09-16 01:06:00,1.5929,1.5929,1.5924,1.5927,136300000.0
2005-09-16 01:07:00,1.5931,1.5934,1.593,1.5931,136300000.0
2005-09-16 01:08:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-09-16 01:09:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-09-16 01:10:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-09-16 01:11:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-09-16 01:12:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-16 01:13:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-09-16 01:14:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-16 01:15:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-09-16 01:16:00,1.5934,1.5934,1.593,1.5931,136300000.0
2005-09-16 01:17:00,1.5933,1.5935,1.5933,1.5933,136300000.0
2005-09-16 01:19:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-09-16 01:24:00,1.5934,1.5937,1.5934,1.5937,136300000.0
2005-09-16 01:25:00,1.5938,1.594,1.5938,1.5939,136300000.0
2005-09-16 01:26:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-16 01:27:00,1.5937,1.5939,1.5936,1.5938,136300000.0
2005-09-16 01:28:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-09-16 01:29:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-09-16 01:30:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-09-16 01:31:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-09-16 01:32:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-09-16 01:33:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-09-16 01:34:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-09-16 01:35:00,1.5934,1.5945,1.5931,1.5941,136300000.0
2005-09-16 01:36:00,1.594,1.5945,1.594,1.5943,136300000.0
2005-09-16 01:37:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-09-16 01:38:00,1.5944,1.5947,1.5943,1.5947,136300000.0
2005-09-16 01:39:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-09-16 01:40:00,1.5944,1.5947,1.5941,1.5943,136300000.0
2005-09-16 01:41:00,1.5942,1.5946,1.5939,1.5943,136300000.0
2005-09-16 01:42:00,1.5942,1.5943,1.5939,1.5942,136300000.0
2005-09-16 01:43:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-09-16 01:44:00,1.5941,1.5944,1.5941,1.5943,136300000.0
2005-09-16 01:45:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-09-16 01:46:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-09-16 01:47:00,1.5939,1.5939,1.5936,1.5938,136300000.0
2005-09-16 01:48:00,1.5937,1.594,1.5936,1.594,136300000.0
2005-09-16 01:49:00,1.5939,1.594,1.5936,1.5936,136300000.0
2005-09-16 01:50:00,1.5937,1.594,1.5934,1.5939,136300000.0
2005-09-16 01:51:00,1.5938,1.5939,1.5935,1.5935,136300000.0
2005-09-16 01:52:00,1.5938,1.594,1.5936,1.5939,136300000.0
2005-09-16 01:53:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-16 01:54:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-09-16 01:55:00,1.5941,1.5945,1.5938,1.5939,136300000.0
2005-09-16 01:56:00,1.5944,1.5944,1.5941,1.5944,136300000.0
2005-09-16 01:57:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-09-16 01:58:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-09-16 01:59:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-09-16 02:07:00,1.594,1.594,1.5937,1.594,136300000.0
2005-09-16 02:08:00,1.5942,1.5944,1.5938,1.5942,136300000.0
2005-09-16 02:09:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-09-16 02:10:00,1.594,1.5942,1.5938,1.5942,136300000.0
2005-09-16 02:11:00,1.5941,1.5946,1.594,1.5946,136300000.0
2005-09-16 02:12:00,1.5947,1.5951,1.5946,1.5947,136300000.0
2005-09-16 02:13:00,1.5949,1.5951,1.5946,1.5949,136300000.0
2005-09-16 02:14:00,1.5947,1.5951,1.5947,1.5949,136300000.0
2005-09-16 02:15:00,1.5951,1.5954,1.5949,1.5952,136300000.0
2005-09-16 02:16:00,1.5951,1.5954,1.5951,1.5954,136300000.0
2005-09-16 02:17:00,1.5953,1.5966,1.5952,1.5963,136300000.0
2005-09-16 02:18:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-09-16 02:19:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-09-16 02:20:00,1.596,1.5961,1.5957,1.5959,136300000.0
2005-09-16 02:21:00,1.5958,1.5959,1.5955,1.5958,136300000.0
2005-09-16 02:22:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-09-16 02:23:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-09-16 02:24:00,1.5958,1.596,1.5957,1.5957,136300000.0
2005-09-16 02:25:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-09-16 02:26:00,1.5958,1.5959,1.5956,1.5958,136300000.0
2005-09-16 02:27:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-09-16 02:28:00,1.596,1.5964,1.5959,1.5961,136300000.0
2005-09-16 02:29:00,1.596,1.5966,1.5959,1.5965,136300000.0
2005-09-16 02:30:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-09-16 02:31:00,1.5961,1.5971,1.5961,1.5971,136300000.0
2005-09-16 02:32:00,1.5969,1.5978,1.5969,1.5978,136300000.0
2005-09-16 02:33:00,1.5979,1.5992,1.5978,1.5983,136300000.0
2005-09-16 02:34:00,1.5982,1.5984,1.5972,1.5973,136300000.0
2005-09-16 02:35:00,1.5974,1.5975,1.5973,1.5975,136300000.0
2005-09-16 02:36:00,1.5976,1.5978,1.5973,1.5973,136300000.0
2005-09-16 02:37:00,1.5975,1.5975,1.5969,1.5969,136300000.0
2005-09-16 02:38:00,1.5972,1.5972,1.5968,1.5972,136300000.0
2005-09-16 02:39:00,1.5971,1.5973,1.5968,1.5969,136300000.0
2005-09-16 02:40:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-09-16 02:41:00,1.5974,1.5984,1.5973,1.5984,136300000.0
2005-09-16 02:42:00,1.5981,1.599,1.5981,1.5988,136300000.0
2005-09-16 02:43:00,1.5987,1.5991,1.5984,1.5987,136300000.0
2005-09-16 02:44:00,1.5985,1.5992,1.5984,1.599,136300000.0
2005-09-16 02:45:00,1.5989,1.5989,1.5984,1.5985,136300000.0
2005-09-16 02:46:00,1.5984,1.5985,1.5983,1.5984,136300000.0
2005-09-16 02:47:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-09-16 02:48:00,1.5985,1.5987,1.5981,1.5981,136300000.0
2005-09-16 02:49:00,1.5983,1.5984,1.5978,1.5979,136300000.0
2005-09-16 02:50:00,1.5981,1.5983,1.5979,1.5979,136300000.0
2005-09-16 02:51:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-09-16 02:52:00,1.5979,1.5979,1.5975,1.5976,136300000.0
2005-09-16 02:53:00,1.5974,1.5977,1.5971,1.5972,136300000.0
2005-09-16 02:54:00,1.5974,1.5979,1.5973,1.5976,136300000.0
2005-09-16 02:55:00,1.5977,1.5982,1.5976,1.5981,136300000.0
2005-09-16 02:56:00,1.598,1.5981,1.5976,1.5976,136300000.0
2005-09-16 02:57:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-09-16 02:58:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-09-16 02:59:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-09-16 03:00:00,1.5981,1.5983,1.5979,1.598,136300000.0
2005-09-16 03:01:00,1.5981,1.5983,1.598,1.5983,136300000.0
2005-09-16 03:02:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-09-16 03:03:00,1.598,1.5983,1.5979,1.598,136300000.0
2005-09-16 03:04:00,1.5979,1.5981,1.5979,1.5979,136300000.0
2005-09-16 03:05:00,1.5981,1.5981,1.5976,1.5976,136300000.0
2005-09-16 03:06:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-09-16 03:07:00,1.5977,1.5977,1.5975,1.5977,136300000.0
2005-09-16 03:08:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-09-16 03:09:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-09-16 03:10:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-09-16 03:11:00,1.5975,1.5976,1.5971,1.5971,136300000.0
2005-09-16 03:12:00,1.5969,1.5973,1.5969,1.5973,136300000.0
2005-09-16 03:13:00,1.5974,1.5979,1.5974,1.5977,136300000.0
2005-09-16 03:14:00,1.5978,1.5983,1.5978,1.598,136300000.0
2005-09-16 03:15:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-09-16 03:16:00,1.5982,1.5987,1.598,1.5987,136300000.0
2005-09-16 03:17:00,1.5988,1.5988,1.5983,1.5985,136300000.0
2005-09-16 03:18:00,1.5984,1.5984,1.598,1.5984,136300000.0
2005-09-16 03:19:00,1.5985,1.5988,1.5983,1.5988,136300000.0
2005-09-16 03:20:00,1.5985,1.5991,1.5983,1.5988,136300000.0
2005-09-16 03:21:00,1.5987,1.5992,1.5987,1.5991,136300000.0
2005-09-16 03:22:00,1.599,1.5991,1.5987,1.5988,136300000.0
2005-09-16 03:23:00,1.5989,1.5991,1.5988,1.599,136300000.0
2005-09-16 03:24:00,1.5991,1.5992,1.5988,1.5992,136300000.0
2005-09-16 03:25:00,1.5991,1.5992,1.5989,1.5992,136300000.0
2005-09-16 03:26:00,1.5991,1.5992,1.5988,1.5992,136300000.0
2005-09-16 03:27:00,1.5991,1.5994,1.599,1.5992,136300000.0
2005-09-16 03:28:00,1.5991,1.5991,1.5988,1.5988,136300000.0
2005-09-16 03:29:00,1.5987,1.5995,1.5987,1.5995,136300000.0
2005-09-16 03:30:00,1.5997,1.5997,1.5993,1.5993,136300000.0
2005-09-16 03:31:00,1.5994,1.5994,1.5989,1.5989,136300000.0
2005-09-16 03:32:00,1.5987,1.5989,1.5984,1.5987,136300000.0
2005-09-16 03:33:00,1.5985,1.5988,1.5984,1.5984,136300000.0
2005-09-16 03:34:00,1.5985,1.5989,1.5984,1.5988,136300000.0
2005-09-16 03:35:00,1.599,1.5991,1.5989,1.599,136300000.0
2005-09-16 03:36:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-09-16 03:37:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-09-16 03:38:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-09-16 03:39:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-09-16 03:40:00,1.5989,1.599,1.5987,1.5987,136300000.0
2005-09-16 03:41:00,1.5988,1.5991,1.5987,1.5991,136300000.0
2005-09-16 03:42:00,1.5992,1.5992,1.5989,1.5989,136300000.0
2005-09-16 03:43:00,1.599,1.5995,1.599,1.5994,136300000.0
2005-09-16 03:44:00,1.5995,1.5995,1.5988,1.5992,136300000.0
2005-09-16 03:45:00,1.5991,1.5992,1.5989,1.5992,136300000.0
2005-09-16 03:46:00,1.5991,1.5992,1.5988,1.5988,136300000.0
2005-09-16 03:47:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-09-16 03:48:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-09-16 03:49:00,1.5989,1.5989,1.5984,1.5985,136300000.0
2005-09-16 03:50:00,1.5988,1.599,1.5984,1.5985,136300000.0
2005-09-16 03:51:00,1.5984,1.5988,1.5982,1.5988,136300000.0
2005-09-16 03:52:00,1.5987,1.599,1.5987,1.5989,136300000.0
2005-09-16 03:53:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-09-16 03:54:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-09-16 03:55:00,1.5989,1.5991,1.5988,1.5988,136300000.0
2005-09-16 03:56:00,1.5985,1.5989,1.5984,1.5984,136300000.0
2005-09-16 03:57:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2005-09-16 03:58:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-09-16 03:59:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-09-16 04:00:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-09-16 04:01:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-09-16 04:03:00,1.5981,1.5982,1.5979,1.598,136300000.0
2005-09-16 04:04:00,1.5979,1.598,1.5977,1.598,136300000.0
2005-09-16 04:05:00,1.5979,1.5981,1.5979,1.5979,136300000.0
2005-09-16 04:06:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-09-16 04:07:00,1.5975,1.5976,1.5971,1.5976,136300000.0
2005-09-16 04:08:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-09-16 04:09:00,1.598,1.5981,1.5978,1.5979,136300000.0
2005-09-16 04:10:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-09-16 04:11:00,1.598,1.5984,1.5978,1.5982,136300000.0
2005-09-16 04:12:00,1.5981,1.5989,1.598,1.5985,136300000.0
2005-09-16 04:13:00,1.5987,1.5987,1.598,1.5981,136300000.0
2005-09-16 04:14:00,1.5982,1.5983,1.5977,1.5977,136300000.0
2005-09-16 04:15:00,1.5979,1.598,1.5977,1.598,136300000.0
2005-09-16 04:16:00,1.5981,1.5981,1.5977,1.5979,136300000.0
2005-09-16 04:17:00,1.5978,1.5981,1.5978,1.5978,136300000.0
2005-09-16 04:18:00,1.5979,1.5979,1.5975,1.5976,136300000.0
2005-09-16 04:19:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-09-16 04:20:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-09-16 04:21:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-09-16 04:22:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-09-16 04:23:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-09-16 04:24:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-09-16 04:25:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-09-16 04:26:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-09-16 04:27:00,1.5976,1.5976,1.5973,1.5973,136300000.0
2005-09-16 04:28:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-09-16 04:29:00,1.5972,1.5978,1.5971,1.5976,136300000.0
2005-09-16 04:30:00,1.5973,1.5975,1.5971,1.5972,136300000.0
2005-09-16 04:31:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-09-16 04:32:00,1.5969,1.5978,1.5969,1.5977,136300000.0
2005-09-16 04:33:00,1.5976,1.5979,1.5974,1.5974,136300000.0
2005-09-16 04:34:00,1.5973,1.5977,1.5973,1.5974,136300000.0
2005-09-16 04:35:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-09-16 04:36:00,1.5973,1.5979,1.5971,1.5978,136300000.0
2005-09-16 04:37:00,1.5975,1.5979,1.5974,1.5974,136300000.0
2005-09-16 04:38:00,1.5972,1.5975,1.5969,1.5974,136300000.0
2005-09-16 04:39:00,1.5973,1.5976,1.5971,1.5973,136300000.0
2005-09-16 04:40:00,1.5974,1.5974,1.5968,1.5968,136300000.0
2005-09-16 04:41:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-09-16 04:42:00,1.5968,1.5973,1.5967,1.5969,136300000.0
2005-09-16 04:43:00,1.5971,1.5971,1.5958,1.5959,136300000.0
2005-09-16 04:44:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-09-16 04:45:00,1.5957,1.5958,1.5955,1.5957,136300000.0
2005-09-16 04:46:00,1.5958,1.5961,1.5957,1.5958,136300000.0
2005-09-16 04:47:00,1.596,1.5963,1.5957,1.5958,136300000.0
2005-09-16 04:48:00,1.596,1.5963,1.5959,1.5961,136300000.0
2005-09-16 04:49:00,1.596,1.5962,1.5957,1.5959,136300000.0
2005-09-16 04:50:00,1.5962,1.5962,1.5957,1.5959,136300000.0
2005-09-16 04:51:00,1.596,1.596,1.5952,1.5958,136300000.0
2005-09-16 04:52:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-09-16 04:53:00,1.5957,1.5961,1.5957,1.5959,136300000.0
2005-09-16 04:54:00,1.5957,1.5958,1.5951,1.5956,136300000.0
2005-09-16 04:55:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-09-16 04:56:00,1.5955,1.5956,1.5951,1.5953,136300000.0
2005-09-16 04:57:00,1.5952,1.5954,1.5949,1.5953,136300000.0
2005-09-16 04:58:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-09-16 04:59:00,1.5952,1.5953,1.5951,1.5952,136300000.0
2005-09-16 05:00:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-09-16 05:01:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-09-16 05:02:00,1.5951,1.5953,1.5949,1.5951,136300000.0
2005-09-16 05:03:00,1.5952,1.5953,1.5949,1.5952,136300000.0
2005-09-16 05:04:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-09-16 05:05:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-09-16 05:06:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-09-16 05:07:00,1.5953,1.5954,1.5952,1.5953,136300000.0
2005-09-16 05:08:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-09-16 05:09:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-09-16 05:10:00,1.5955,1.5956,1.5947,1.5951,136300000.0
2005-09-16 05:11:00,1.5952,1.5954,1.5949,1.5954,136300000.0
2005-09-16 05:12:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-09-16 05:13:00,1.5956,1.596,1.5955,1.5958,136300000.0
2005-09-16 05:14:00,1.5955,1.5957,1.5955,1.5955,136300000.0
2005-09-16 05:15:00,1.5956,1.5956,1.5951,1.5954,136300000.0
2005-09-16 05:16:00,1.5952,1.5961,1.5952,1.5957,136300000.0
2005-09-16 05:17:00,1.5956,1.5956,1.5951,1.5954,136300000.0
2005-09-16 05:18:00,1.5955,1.5956,1.5954,1.5955,136300000.0
2005-09-16 05:19:00,1.5953,1.5955,1.5952,1.5954,136300000.0
2005-09-16 05:20:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-09-16 05:21:00,1.5958,1.5962,1.5957,1.596,136300000.0
2005-09-16 05:22:00,1.5961,1.5961,1.5956,1.5956,136300000.0
2005-09-16 05:23:00,1.5955,1.5959,1.5955,1.5957,136300000.0
2005-09-16 05:24:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-09-16 05:25:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-09-16 05:26:00,1.5958,1.596,1.5958,1.5958,136300000.0
2005-09-16 05:27:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-09-16 05:28:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-09-16 05:29:00,1.5958,1.5958,1.5956,1.5957,136300000.0
2005-09-16 05:30:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-09-16 05:31:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-09-16 05:32:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-09-16 05:33:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-09-16 05:34:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-09-16 05:35:00,1.5953,1.5954,1.5951,1.5954,136300000.0
2005-09-16 05:36:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-09-16 05:37:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-09-16 05:38:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-09-16 05:39:00,1.5951,1.5953,1.5949,1.5953,136300000.0
2005-09-16 05:40:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-09-16 05:41:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-09-16 05:42:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-09-16 05:44:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-16 05:45:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-09-16 05:46:00,1.5951,1.5952,1.5951,1.5951,136300000.0
2005-09-16 05:47:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-09-16 05:48:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-09-16 05:49:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-09-16 05:50:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-09-16 05:51:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-09-16 05:52:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-09-16 05:54:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-09-16 05:55:00,1.5952,1.5953,1.5947,1.5949,136300000.0
2005-09-16 05:56:00,1.5947,1.5953,1.5946,1.5946,136300000.0
2005-09-16 05:57:00,1.5947,1.5949,1.5945,1.5945,136300000.0
2005-09-16 05:58:00,1.5944,1.5946,1.5943,1.5943,136300000.0
2005-09-16 05:59:00,1.5944,1.5944,1.5936,1.5937,136300000.0
2005-09-16 06:00:00,1.5939,1.594,1.5936,1.5938,136300000.0
2005-09-16 06:01:00,1.5939,1.5943,1.5939,1.5941,136300000.0
2005-09-16 06:02:00,1.5943,1.5943,1.594,1.5943,136300000.0
2005-09-16 06:03:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-09-16 06:04:00,1.594,1.5941,1.594,1.594,136300000.0
2005-09-16 06:05:00,1.5939,1.5943,1.5939,1.5943,136300000.0
2005-09-16 06:06:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-09-16 06:07:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-09-16 06:08:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-09-16 06:09:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-09-16 06:10:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-09-16 06:11:00,1.5943,1.5947,1.5942,1.5946,136300000.0
2005-09-16 06:12:00,1.5947,1.5953,1.5945,1.5953,136300000.0
2005-09-16 06:13:00,1.5954,1.5961,1.5949,1.596,136300000.0
2005-09-16 06:14:00,1.5961,1.5966,1.5959,1.5966,136300000.0
2005-09-16 06:15:00,1.5967,1.5967,1.5961,1.5965,136300000.0
2005-09-16 06:16:00,1.5963,1.5968,1.5963,1.5968,136300000.0
2005-09-16 06:17:00,1.5969,1.5971,1.5965,1.5965,136300000.0
2005-09-16 06:18:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-09-16 06:19:00,1.5966,1.5969,1.5965,1.5968,136300000.0
2005-09-16 06:20:00,1.5969,1.5969,1.5965,1.5965,136300000.0
2005-09-16 06:21:00,1.5964,1.5965,1.5962,1.5964,136300000.0
2005-09-16 06:22:00,1.5963,1.5967,1.5963,1.5967,136300000.0
2005-09-16 06:23:00,1.5968,1.5968,1.5965,1.5966,136300000.0
2005-09-16 06:24:00,1.5967,1.5968,1.5964,1.5964,136300000.0
2005-09-16 06:25:00,1.5965,1.5968,1.5964,1.5967,136300000.0
2005-09-16 06:26:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-09-16 06:27:00,1.5968,1.5969,1.5965,1.5969,136300000.0
2005-09-16 06:28:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-09-16 06:29:00,1.5971,1.5972,1.5967,1.5967,136300000.0
2005-09-16 06:30:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-09-16 06:31:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-09-16 06:32:00,1.5973,1.5983,1.5972,1.5983,136300000.0
2005-09-16 06:33:00,1.5984,1.5985,1.5978,1.5982,136300000.0
2005-09-16 06:34:00,1.5984,1.5985,1.5978,1.5978,136300000.0
2005-09-16 06:35:00,1.598,1.5991,1.5978,1.599,136300000.0
2005-09-16 06:36:00,1.5989,1.5996,1.5989,1.5992,136300000.0
2005-09-16 06:37:00,1.5991,1.5994,1.5985,1.5985,136300000.0
2005-09-16 06:38:00,1.5987,1.5995,1.5987,1.599,136300000.0
2005-09-16 06:39:00,1.5991,1.5995,1.5989,1.5994,136300000.0
2005-09-16 06:40:00,1.5993,1.5995,1.5989,1.599,136300000.0
2005-09-16 06:41:00,1.5991,1.5994,1.5987,1.5994,136300000.0
2005-09-16 06:42:00,1.5993,1.5997,1.5992,1.5996,136300000.0
2005-09-16 06:43:00,1.5997,1.5999,1.5995,1.5996,136300000.0
2005-09-16 06:44:00,1.5994,1.5997,1.5991,1.5992,136300000.0
2005-09-16 06:45:00,1.5993,1.5995,1.599,1.5994,136300000.0
2005-09-16 06:46:00,1.5993,1.5994,1.5989,1.5989,136300000.0
2005-09-16 06:47:00,1.5987,1.5991,1.5984,1.5991,136300000.0
2005-09-16 06:48:00,1.599,1.599,1.5983,1.5984,136300000.0
2005-09-16 06:49:00,1.5983,1.5984,1.5979,1.5981,136300000.0
2005-09-16 06:50:00,1.5982,1.5984,1.5979,1.5983,136300000.0
2005-09-16 06:51:00,1.5982,1.5984,1.5978,1.598,136300000.0
2005-09-16 06:52:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-09-16 06:53:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-09-16 06:54:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-09-16 06:55:00,1.5977,1.5978,1.5975,1.5977,136300000.0
2005-09-16 06:56:00,1.5974,1.5976,1.5969,1.5971,136300000.0
2005-09-16 06:57:00,1.5972,1.5975,1.5972,1.5973,136300000.0
2005-09-16 06:58:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-09-16 06:59:00,1.5976,1.5978,1.5973,1.5978,136300000.0
2005-09-16 07:00:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-09-16 07:01:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-09-16 07:02:00,1.5979,1.5983,1.5978,1.5982,136300000.0
2005-09-16 07:03:00,1.5981,1.5984,1.5981,1.5983,136300000.0
2005-09-16 07:04:00,1.5981,1.5984,1.598,1.598,136300000.0
2005-09-16 07:05:00,1.5983,1.5984,1.598,1.5984,136300000.0
2005-09-16 07:06:00,1.5983,1.5984,1.5979,1.5984,136300000.0
2005-09-16 07:07:00,1.5983,1.5988,1.5976,1.598,136300000.0
2005-09-16 07:08:00,1.5983,1.5984,1.5979,1.5981,136300000.0
2005-09-16 07:09:00,1.598,1.5984,1.5978,1.5984,136300000.0
2005-09-16 07:10:00,1.5982,1.5984,1.5976,1.5981,136300000.0
2005-09-16 07:11:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-09-16 07:12:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-09-16 07:13:00,1.5977,1.5977,1.5974,1.5975,136300000.0
2005-09-16 07:14:00,1.5976,1.5976,1.5969,1.5971,136300000.0
2005-09-16 07:15:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-09-16 07:16:00,1.5974,1.5975,1.5969,1.5974,136300000.0
2005-09-16 07:17:00,1.5975,1.5975,1.5972,1.5973,136300000.0
2005-09-16 07:18:00,1.5974,1.5974,1.5963,1.5965,136300000.0
2005-09-16 07:19:00,1.5966,1.5972,1.5966,1.5971,136300000.0
2005-09-16 07:20:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-09-16 07:21:00,1.5971,1.5972,1.5968,1.5969,136300000.0
2005-09-16 07:22:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-09-16 07:23:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-09-16 07:24:00,1.5972,1.5972,1.5966,1.5967,136300000.0
2005-09-16 07:25:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-09-16 07:26:00,1.5971,1.5978,1.5969,1.5975,136300000.0
2005-09-16 07:27:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-09-16 07:28:00,1.5971,1.5971,1.5967,1.5971,136300000.0
2005-09-16 07:29:00,1.5969,1.5972,1.5968,1.5968,136300000.0
2005-09-16 07:30:00,1.5967,1.5971,1.5964,1.5964,136300000.0
2005-09-16 07:31:00,1.5963,1.5973,1.5963,1.5972,136300000.0
2005-09-16 07:32:00,1.5969,1.5973,1.5968,1.5969,136300000.0
2005-09-16 07:33:00,1.5971,1.5972,1.5968,1.5971,136300000.0
2005-09-16 07:34:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-09-16 07:35:00,1.5972,1.5975,1.5972,1.5974,136300000.0
2005-09-16 07:36:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-09-16 07:37:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-09-16 07:38:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-09-16 07:39:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-09-16 07:40:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-09-16 07:41:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-09-16 07:42:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-09-16 07:43:00,1.5973,1.5974,1.5968,1.5969,136300000.0
2005-09-16 07:44:00,1.5971,1.5976,1.5971,1.5975,136300000.0
2005-09-16 07:45:00,1.5972,1.5973,1.5967,1.5973,136300000.0
2005-09-16 07:46:00,1.5972,1.5975,1.5969,1.5972,136300000.0
2005-09-16 07:47:00,1.5971,1.5971,1.5965,1.5969,136300000.0
2005-09-16 07:48:00,1.5968,1.5971,1.5967,1.5969,136300000.0
2005-09-16 07:49:00,1.5968,1.5968,1.5966,1.5968,136300000.0
2005-09-16 07:50:00,1.5967,1.5973,1.5967,1.5973,136300000.0
2005-09-16 07:51:00,1.5972,1.5973,1.5967,1.5967,136300000.0
2005-09-16 07:52:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-09-16 07:53:00,1.5969,1.5969,1.5963,1.5964,136300000.0
2005-09-16 07:54:00,1.5965,1.5968,1.5965,1.5965,136300000.0
2005-09-16 07:55:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-09-16 07:56:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-09-16 07:57:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-09-16 07:58:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-09-16 07:59:00,1.5965,1.5969,1.5964,1.5967,136300000.0
2005-09-16 08:00:00,1.5968,1.5976,1.5967,1.5976,136300000.0
2005-09-16 08:01:00,1.5974,1.5978,1.5973,1.5976,136300000.0
2005-09-16 08:02:00,1.5975,1.5979,1.5974,1.5977,136300000.0
2005-09-16 08:03:00,1.5976,1.5978,1.5974,1.5977,136300000.0
2005-09-16 08:04:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-09-16 08:05:00,1.5978,1.5978,1.5974,1.5975,136300000.0
2005-09-16 08:06:00,1.5976,1.5982,1.5976,1.5981,136300000.0
2005-09-16 08:07:00,1.5983,1.5987,1.5981,1.5987,136300000.0
2005-09-16 08:08:00,1.5986,1.5986,1.5978,1.5981,136300000.0
2005-09-16 08:09:00,1.598,1.5984,1.5979,1.5983,136300000.0
2005-09-16 08:10:00,1.5982,1.5982,1.5973,1.5973,136300000.0
2005-09-16 08:11:00,1.5976,1.5979,1.5971,1.5974,136300000.0
2005-09-16 08:12:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-09-16 08:13:00,1.5971,1.5975,1.5971,1.5974,136300000.0
2005-09-16 08:14:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-09-16 08:15:00,1.5973,1.5974,1.5969,1.5972,136300000.0
2005-09-16 08:16:00,1.5971,1.5976,1.5971,1.5976,136300000.0
2005-09-16 08:17:00,1.5975,1.5978,1.5972,1.5973,136300000.0
2005-09-16 08:18:00,1.5972,1.5979,1.597,1.5974,136300000.0
2005-09-16 08:19:00,1.5975,1.5976,1.597,1.597,136300000.0
2005-09-16 08:20:00,1.5971,1.5978,1.597,1.5978,136300000.0
2005-09-16 08:21:00,1.5979,1.598,1.5975,1.5976,136300000.0
2005-09-16 08:22:00,1.5975,1.5976,1.5963,1.5969,136300000.0
2005-09-16 08:23:00,1.597,1.597,1.5965,1.5965,136300000.0
2005-09-16 08:24:00,1.5964,1.5965,1.5962,1.5964,136300000.0
2005-09-16 08:25:00,1.5963,1.5963,1.5957,1.5961,136300000.0
2005-09-16 08:26:00,1.5962,1.5965,1.5959,1.5959,136300000.0
2005-09-16 08:27:00,1.596,1.5962,1.5957,1.5961,136300000.0
2005-09-16 08:28:00,1.596,1.5963,1.5958,1.5963,136300000.0
2005-09-16 08:29:00,1.5964,1.5969,1.5964,1.5967,136300000.0
2005-09-16 08:30:00,1.5966,1.5969,1.5964,1.5966,136300000.0
2005-09-16 08:31:00,1.5964,1.5967,1.5964,1.5966,136300000.0
2005-09-16 08:32:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-09-16 08:33:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-09-16 08:34:00,1.5967,1.597,1.5966,1.597,136300000.0
2005-09-16 08:35:00,1.5969,1.5969,1.5964,1.5966,136300000.0
2005-09-16 08:36:00,1.5967,1.5973,1.5967,1.5972,136300000.0
2005-09-16 08:37:00,1.597,1.5972,1.5968,1.5971,136300000.0
2005-09-16 08:38:00,1.597,1.5973,1.5969,1.5973,136300000.0
2005-09-16 08:39:00,1.5971,1.5972,1.5968,1.5971,136300000.0
2005-09-16 08:40:00,1.597,1.5971,1.5968,1.5968,136300000.0
2005-09-16 08:41:00,1.5969,1.597,1.5967,1.5969,136300000.0
2005-09-16 08:42:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-09-16 08:43:00,1.5966,1.5971,1.5966,1.5971,136300000.0
2005-09-16 08:44:00,1.5972,1.5975,1.5971,1.5975,136300000.0
2005-09-16 08:45:00,1.5974,1.5977,1.597,1.5971,136300000.0
2005-09-16 08:46:00,1.5972,1.5974,1.597,1.597,136300000.0
2005-09-16 08:47:00,1.5971,1.5972,1.5969,1.597,136300000.0
2005-09-16 08:48:00,1.5969,1.5969,1.5963,1.5967,136300000.0
2005-09-16 08:49:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-09-16 08:50:00,1.5961,1.5965,1.5961,1.5963,136300000.0
2005-09-16 08:51:00,1.5964,1.5968,1.5964,1.5964,136300000.0
2005-09-16 08:52:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-09-16 08:53:00,1.5965,1.597,1.5964,1.5968,136300000.0
2005-09-16 08:54:00,1.5967,1.5972,1.5967,1.5967,136300000.0
2005-09-16 08:55:00,1.5966,1.5966,1.5963,1.5965,136300000.0
2005-09-16 08:56:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-09-16 08:57:00,1.5961,1.5964,1.5959,1.596,136300000.0
2005-09-16 08:58:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-09-16 08:59:00,1.5964,1.5966,1.596,1.5962,136300000.0
2005-09-16 09:00:00,1.5963,1.5965,1.5962,1.5964,136300000.0
2005-09-16 09:01:00,1.5963,1.5963,1.5959,1.596,136300000.0
2005-09-16 09:02:00,1.5958,1.5958,1.5953,1.5955,136300000.0
2005-09-16 09:03:00,1.5954,1.5957,1.5952,1.5956,136300000.0
2005-09-16 09:04:00,1.5955,1.5957,1.5952,1.5955,136300000.0
2005-09-16 09:05:00,1.5952,1.5957,1.5948,1.5951,136300000.0
2005-09-16 09:06:00,1.5952,1.5952,1.5944,1.5944,136300000.0
2005-09-16 09:07:00,1.5945,1.5951,1.5944,1.595,136300000.0
2005-09-16 09:08:00,1.5949,1.5951,1.5945,1.595,136300000.0
2005-09-16 09:09:00,1.5951,1.5952,1.5947,1.5948,136300000.0
2005-09-16 09:10:00,1.5949,1.5949,1.5944,1.5947,136300000.0
2005-09-16 09:11:00,1.5946,1.5948,1.5936,1.5936,136300000.0
2005-09-16 09:12:00,1.594,1.5942,1.5935,1.5937,136300000.0
2005-09-16 09:13:00,1.5938,1.5941,1.5936,1.5941,136300000.0
2005-09-16 09:14:00,1.5939,1.5943,1.5938,1.5943,136300000.0
2005-09-16 09:15:00,1.5944,1.5945,1.594,1.5941,136300000.0
2005-09-16 09:16:00,1.5942,1.5943,1.594,1.594,136300000.0
2005-09-16 09:17:00,1.5941,1.5941,1.5931,1.5936,136300000.0
2005-09-16 09:18:00,1.5935,1.5938,1.5933,1.5934,136300000.0
2005-09-16 09:19:00,1.5933,1.5939,1.5933,1.5938,136300000.0
2005-09-16 09:20:00,1.5939,1.5943,1.5936,1.5942,136300000.0
2005-09-16 09:21:00,1.5943,1.5946,1.5939,1.5946,136300000.0
2005-09-16 09:22:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-09-16 09:23:00,1.5942,1.5948,1.594,1.5948,136300000.0
2005-09-16 09:24:00,1.5947,1.5955,1.5947,1.5951,136300000.0
2005-09-16 09:25:00,1.5952,1.5952,1.5948,1.5948,136300000.0
2005-09-16 09:26:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-09-16 09:27:00,1.595,1.5954,1.5948,1.5954,136300000.0
2005-09-16 09:28:00,1.5952,1.5958,1.5952,1.5956,136300000.0
2005-09-16 09:29:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-09-16 09:30:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-09-16 09:31:00,1.596,1.5961,1.5957,1.5958,136300000.0
2005-09-16 09:32:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-09-16 09:33:00,1.5958,1.5962,1.5955,1.5957,136300000.0
2005-09-16 09:34:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-09-16 09:35:00,1.5958,1.5964,1.5957,1.5961,136300000.0
2005-09-16 09:36:00,1.5962,1.5964,1.596,1.5964,136300000.0
2005-09-16 09:37:00,1.5966,1.5967,1.5962,1.5965,136300000.0
2005-09-16 09:38:00,1.5966,1.5966,1.5961,1.5961,136300000.0
2005-09-16 09:39:00,1.5963,1.5963,1.596,1.596,136300000.0
2005-09-16 09:40:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-09-16 09:41:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-09-16 09:42:00,1.596,1.5961,1.5958,1.5961,136300000.0
2005-09-16 09:43:00,1.5961,1.5962,1.5959,1.5961,136300000.0
2005-09-16 09:44:00,1.596,1.5965,1.596,1.5961,136300000.0
2005-09-16 09:45:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-09-16 09:46:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-09-16 09:47:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-09-16 09:48:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-09-16 09:49:00,1.5961,1.5965,1.5961,1.5961,136300000.0
2005-09-16 09:50:00,1.5959,1.5964,1.5959,1.5964,136300000.0
2005-09-16 09:51:00,1.5963,1.5963,1.5958,1.5962,136300000.0
2005-09-16 09:52:00,1.5961,1.5969,1.5961,1.5968,136300000.0
2005-09-16 09:53:00,1.5967,1.597,1.5966,1.5967,136300000.0
2005-09-16 09:54:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-09-16 09:55:00,1.5966,1.5968,1.5964,1.5966,136300000.0
2005-09-16 09:56:00,1.5965,1.5968,1.5964,1.5968,136300000.0
2005-09-16 09:57:00,1.5967,1.597,1.5966,1.5968,136300000.0
2005-09-16 09:58:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-09-16 09:59:00,1.5965,1.5967,1.5962,1.5963,136300000.0
2005-09-16 10:00:00,1.5962,1.5967,1.5962,1.5966,136300000.0
2005-09-16 10:01:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-09-16 10:02:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-09-16 10:03:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-09-16 10:04:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-09-16 10:05:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-09-16 10:06:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-09-16 10:07:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-09-16 10:08:00,1.596,1.5963,1.5959,1.5959,136300000.0
2005-09-16 10:09:00,1.596,1.5962,1.596,1.596,136300000.0
2005-09-16 10:10:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-09-16 10:11:00,1.5962,1.5963,1.5954,1.5956,136300000.0
2005-09-16 10:12:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-09-16 10:13:00,1.5959,1.5959,1.5956,1.5956,136300000.0
2005-09-16 10:14:00,1.5957,1.5959,1.5954,1.5954,136300000.0
2005-09-16 10:15:00,1.5952,1.5954,1.5947,1.5948,136300000.0
2005-09-16 10:16:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-09-16 10:17:00,1.595,1.5951,1.5945,1.5946,136300000.0
2005-09-16 10:18:00,1.5948,1.5952,1.5948,1.5952,136300000.0
2005-09-16 10:19:00,1.5951,1.5954,1.5951,1.5951,136300000.0
2005-09-16 10:20:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-09-16 10:22:00,1.5951,1.5952,1.5949,1.595,136300000.0
2005-09-16 10:23:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-09-16 10:24:00,1.5954,1.5957,1.5952,1.5955,136300000.0
2005-09-16 10:25:00,1.5954,1.5956,1.5952,1.5955,136300000.0
2005-09-16 10:26:00,1.5956,1.5959,1.5955,1.5958,136300000.0
2005-09-16 10:27:00,1.5957,1.5964,1.5957,1.5964,136300000.0
2005-09-16 10:28:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-09-16 10:29:00,1.5962,1.5962,1.5958,1.5961,136300000.0
2005-09-16 10:30:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-09-16 10:31:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-09-16 10:32:00,1.596,1.5962,1.5958,1.5961,136300000.0
2005-09-16 10:33:00,1.596,1.5961,1.5957,1.5959,136300000.0
2005-09-16 10:34:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-09-16 10:35:00,1.596,1.596,1.5956,1.5956,136300000.0
2005-09-16 10:36:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-09-16 10:37:00,1.5958,1.5958,1.5954,1.5955,136300000.0
2005-09-16 10:38:00,1.5956,1.5956,1.5953,1.5954,136300000.0
2005-09-16 10:39:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-09-16 10:40:00,1.5953,1.5957,1.5953,1.5957,136300000.0
2005-09-16 10:41:00,1.5956,1.5958,1.5956,1.5956,136300000.0
2005-09-16 10:42:00,1.5955,1.5957,1.5955,1.5955,136300000.0
2005-09-16 10:43:00,1.5954,1.5958,1.5954,1.5958,136300000.0
2005-09-16 10:44:00,1.596,1.596,1.5956,1.5959,136300000.0
2005-09-16 10:45:00,1.596,1.5961,1.5958,1.596,136300000.0
2005-09-16 10:46:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-09-16 10:47:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-09-16 10:48:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-09-16 10:49:00,1.596,1.596,1.5956,1.5958,136300000.0
2005-09-16 10:50:00,1.5957,1.5962,1.5955,1.5962,136300000.0
2005-09-16 10:51:00,1.5961,1.5964,1.596,1.5962,136300000.0
2005-09-16 10:52:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-09-16 10:53:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-09-16 10:54:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-09-16 10:55:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-09-16 10:56:00,1.5958,1.5961,1.5958,1.5958,136300000.0
2005-09-16 10:57:00,1.5959,1.5961,1.5955,1.596,136300000.0
2005-09-16 10:58:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-09-16 10:59:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-09-16 11:00:00,1.5964,1.5966,1.596,1.596,136300000.0
2005-09-16 11:01:00,1.5959,1.5962,1.5958,1.5959,136300000.0
2005-09-16 11:02:00,1.596,1.5965,1.5958,1.5964,136300000.0
2005-09-16 11:03:00,1.5965,1.5965,1.596,1.596,136300000.0
2005-09-16 11:04:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-09-16 11:05:00,1.596,1.5961,1.5957,1.5958,136300000.0
2005-09-16 11:06:00,1.5959,1.5961,1.5958,1.5958,136300000.0
2005-09-16 11:07:00,1.596,1.5963,1.5958,1.5962,136300000.0
2005-09-16 11:08:00,1.5961,1.5965,1.5961,1.5962,136300000.0
2005-09-16 11:09:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-09-16 11:10:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-09-16 11:11:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-09-16 11:12:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-09-16 11:13:00,1.5968,1.5968,1.5963,1.5963,136300000.0
2005-09-16 11:14:00,1.5966,1.5966,1.5961,1.5961,136300000.0
2005-09-16 11:15:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-09-16 11:16:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-09-16 11:17:00,1.5965,1.5967,1.5964,1.5966,136300000.0
2005-09-16 11:18:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-09-16 11:19:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-09-16 11:20:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-09-16 11:21:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-09-16 11:22:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-09-16 11:23:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-09-16 11:24:00,1.5961,1.5961,1.5957,1.5958,136300000.0
2005-09-16 11:25:00,1.596,1.596,1.5955,1.5959,136300000.0
2005-09-16 11:26:00,1.5958,1.596,1.5956,1.5957,136300000.0
2005-09-16 11:27:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-09-16 11:28:00,1.5957,1.5959,1.5956,1.5958,136300000.0
2005-09-16 11:29:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-09-16 11:30:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-09-16 11:31:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-09-16 11:32:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-09-16 11:33:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-09-16 11:34:00,1.5954,1.5956,1.5954,1.5954,136300000.0
2005-09-16 11:35:00,1.5955,1.5956,1.5953,1.5956,136300000.0
2005-09-16 11:36:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-09-16 11:37:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-09-16 11:39:00,1.5956,1.5957,1.5954,1.5956,136300000.0
2005-09-16 11:40:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-09-16 11:41:00,1.5954,1.5956,1.5953,1.5954,136300000.0
2005-09-16 11:42:00,1.5955,1.5956,1.5954,1.5954,136300000.0
2005-09-16 11:43:00,1.5953,1.5956,1.5953,1.5955,136300000.0
2005-09-16 11:44:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-09-16 11:45:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-09-16 11:46:00,1.5954,1.5954,1.595,1.5951,136300000.0
2005-09-16 11:47:00,1.5949,1.5954,1.5949,1.5953,136300000.0
2005-09-16 11:48:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-09-16 11:49:00,1.5955,1.596,1.5954,1.5958,136300000.0
2005-09-16 11:50:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-09-16 11:51:00,1.5955,1.5956,1.5954,1.5954,136300000.0
2005-09-16 11:52:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-09-16 11:53:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-09-16 11:54:00,1.5951,1.5952,1.595,1.5952,136300000.0
2005-09-16 11:55:00,1.5951,1.5953,1.5951,1.5951,136300000.0
2005-09-16 11:56:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-16 11:57:00,1.595,1.5951,1.595,1.5951,136300000.0
2005-09-16 11:58:00,1.595,1.5951,1.595,1.595,136300000.0
2005-09-16 11:59:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-09-16 12:00:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-09-16 12:01:00,1.5949,1.5955,1.5948,1.5955,136300000.0
2005-09-16 12:02:00,1.5954,1.5954,1.5947,1.5951,136300000.0
2005-09-16 12:03:00,1.595,1.5952,1.5949,1.5951,136300000.0
2005-09-16 12:04:00,1.5952,1.5953,1.595,1.5951,136300000.0
2005-09-16 12:05:00,1.5952,1.5952,1.595,1.5951,136300000.0
2005-09-16 12:06:00,1.595,1.5952,1.595,1.5952,136300000.0
2005-09-16 12:07:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-09-16 12:09:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-09-16 12:10:00,1.5949,1.5949,1.5943,1.5943,136300000.0
2005-09-16 12:11:00,1.5945,1.5945,1.5941,1.5944,136300000.0
2005-09-16 12:12:00,1.5943,1.5945,1.5942,1.5943,136300000.0
2005-09-16 12:13:00,1.5942,1.5949,1.5942,1.5949,136300000.0
2005-09-16 12:14:00,1.595,1.595,1.5943,1.5946,136300000.0
2005-09-16 12:15:00,1.5945,1.5951,1.5942,1.5945,136300000.0
2005-09-16 12:16:00,1.5946,1.595,1.5945,1.5949,136300000.0
2005-09-16 12:17:00,1.5947,1.595,1.5946,1.5948,136300000.0
2005-09-16 12:18:00,1.5947,1.5952,1.5947,1.5951,136300000.0
2005-09-16 12:19:00,1.595,1.5955,1.595,1.5954,136300000.0
2005-09-16 12:20:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-09-16 12:21:00,1.595,1.5953,1.595,1.595,136300000.0
2005-09-16 12:22:00,1.5949,1.5955,1.5949,1.5952,136300000.0
2005-09-16 12:23:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-09-16 12:25:00,1.5955,1.5955,1.5951,1.5953,136300000.0
2005-09-16 12:26:00,1.5952,1.5954,1.5949,1.5949,136300000.0
2005-09-16 12:27:00,1.5949,1.5951,1.5947,1.5947,136300000.0
2005-09-16 12:28:00,1.5948,1.5948,1.5946,1.5946,136300000.0
2005-09-16 12:29:00,1.5947,1.595,1.5946,1.5947,136300000.0
2005-09-16 12:30:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-09-16 12:31:00,1.5949,1.595,1.5949,1.5949,136300000.0
2005-09-16 12:32:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-09-16 12:35:00,1.595,1.595,1.5949,1.595,136300000.0
2005-09-16 12:36:00,1.5951,1.5951,1.5947,1.5947,136300000.0
2005-09-16 12:37:00,1.5948,1.5949,1.5944,1.5946,136300000.0
2005-09-16 12:38:00,1.5947,1.5947,1.5941,1.5942,136300000.0
2005-09-16 12:39:00,1.5943,1.5944,1.5938,1.594,136300000.0
2005-09-16 12:40:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-09-16 12:41:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-09-16 12:42:00,1.5939,1.5942,1.5938,1.5942,136300000.0
2005-09-16 12:43:00,1.5944,1.5945,1.5942,1.5944,136300000.0
2005-09-16 12:44:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-09-16 12:45:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-09-16 12:46:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-09-16 12:47:00,1.5948,1.5948,1.5945,1.5945,136300000.0
2005-09-16 12:48:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-09-16 12:49:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-09-16 12:50:00,1.5946,1.5946,1.5942,1.5942,136300000.0
2005-09-16 12:51:00,1.5943,1.5946,1.5941,1.5941,136300000.0
2005-09-16 12:52:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-09-16 12:53:00,1.5939,1.5943,1.5939,1.594,136300000.0
2005-09-16 12:54:00,1.5941,1.5942,1.5939,1.594,136300000.0
2005-09-16 12:55:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-09-16 12:56:00,1.5935,1.5938,1.5934,1.5935,136300000.0
2005-09-16 12:57:00,1.5934,1.5939,1.5934,1.5939,136300000.0
2005-09-16 12:58:00,1.5938,1.594,1.5937,1.5938,136300000.0
2005-09-16 12:59:00,1.5936,1.5936,1.5931,1.5931,136300000.0
2005-09-16 13:00:00,1.5932,1.5934,1.5931,1.5932,136300000.0
2005-09-16 13:01:00,1.5931,1.5935,1.5931,1.5932,136300000.0
2005-09-16 13:02:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-09-16 13:03:00,1.5933,1.5934,1.5932,1.5932,136300000.0
2005-09-16 13:04:00,1.5934,1.5934,1.5932,1.5932,136300000.0
2005-09-16 13:05:00,1.5934,1.5934,1.5932,1.5933,136300000.0
2005-09-16 13:06:00,1.5934,1.5935,1.5928,1.593,136300000.0
2005-09-16 13:07:00,1.5929,1.5931,1.5928,1.593,136300000.0
2005-09-16 13:08:00,1.5931,1.5935,1.593,1.593,136300000.0
2005-09-16 13:09:00,1.5929,1.593,1.5926,1.5926,136300000.0
2005-09-16 13:10:00,1.5927,1.5931,1.5924,1.5926,136300000.0
2005-09-16 13:11:00,1.5925,1.5926,1.5923,1.5926,136300000.0
2005-09-16 13:12:00,1.5924,1.5927,1.5921,1.5925,136300000.0
2005-09-16 13:13:00,1.5924,1.5928,1.5921,1.5922,136300000.0
2005-09-16 13:14:00,1.5921,1.5924,1.592,1.5923,136300000.0
2005-09-16 13:15:00,1.5922,1.5923,1.5918,1.592,136300000.0
2005-09-16 13:16:00,1.5918,1.592,1.5918,1.5919,136300000.0
2005-09-16 13:17:00,1.5918,1.592,1.5918,1.5919,136300000.0
2005-09-16 13:18:00,1.592,1.592,1.5919,1.5919,136300000.0
2005-09-16 13:19:00,1.5918,1.5927,1.5918,1.5925,136300000.0
2005-09-16 13:20:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-09-16 13:21:00,1.5922,1.5923,1.5922,1.5923,136300000.0
2005-09-16 13:22:00,1.5922,1.5922,1.5922,1.5922,136300000.0
2005-09-16 13:24:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-16 13:25:00,1.5924,1.5926,1.5923,1.5926,136300000.0
2005-09-16 13:26:00,1.5925,1.5926,1.5924,1.5926,136300000.0
2005-09-16 13:27:00,1.5925,1.5926,1.5923,1.5925,136300000.0
2005-09-16 13:28:00,1.5924,1.5926,1.5924,1.5925,136300000.0
2005-09-16 13:29:00,1.5924,1.5924,1.5922,1.5922,136300000.0
2005-09-16 13:30:00,1.5921,1.5922,1.5921,1.5922,136300000.0
2005-09-16 13:31:00,1.5921,1.5926,1.5921,1.5925,136300000.0
2005-09-16 13:32:00,1.5926,1.5927,1.5923,1.5927,136300000.0
2005-09-16 13:33:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-09-16 13:34:00,1.5926,1.5928,1.5922,1.5927,136300000.0
2005-09-16 13:35:00,1.5926,1.5927,1.5926,1.5927,136300000.0
2005-09-16 13:36:00,1.5926,1.5927,1.5924,1.5927,136300000.0
2005-09-16 13:37:00,1.5925,1.5926,1.5924,1.5926,136300000.0
2005-09-16 13:38:00,1.5924,1.5928,1.5922,1.5926,136300000.0
2005-09-16 13:39:00,1.5927,1.5928,1.5921,1.5923,136300000.0
2005-09-16 13:40:00,1.5921,1.5922,1.592,1.5922,136300000.0
2005-09-16 13:41:00,1.5921,1.5922,1.592,1.5922,136300000.0
2005-09-16 13:42:00,1.5921,1.5922,1.5917,1.5917,136300000.0
2005-09-16 13:43:00,1.5918,1.5921,1.5916,1.5916,136300000.0
2005-09-16 13:44:00,1.5917,1.5922,1.5916,1.592,136300000.0
2005-09-16 13:45:00,1.5923,1.5923,1.592,1.592,136300000.0
2005-09-16 13:46:00,1.5921,1.5925,1.592,1.5923,136300000.0
2005-09-16 13:47:00,1.5922,1.5923,1.5921,1.5922,136300000.0
2005-09-16 13:48:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-09-16 13:49:00,1.5922,1.5922,1.592,1.5921,136300000.0
2005-09-16 13:50:00,1.592,1.592,1.5919,1.592,136300000.0
2005-09-16 13:51:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-16 13:52:00,1.592,1.592,1.5919,1.592,136300000.0
2005-09-16 13:53:00,1.5919,1.592,1.5916,1.592,136300000.0
2005-09-16 13:54:00,1.5919,1.592,1.5916,1.5917,136300000.0
2005-09-16 13:55:00,1.5918,1.592,1.5918,1.5918,136300000.0
2005-09-16 13:56:00,1.592,1.592,1.5918,1.592,136300000.0
2005-09-16 13:57:00,1.5919,1.5921,1.5919,1.592,136300000.0
2005-09-16 13:58:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-16 13:59:00,1.592,1.592,1.5916,1.5917,136300000.0
2005-09-16 14:00:00,1.5916,1.5917,1.5915,1.5916,136300000.0
2005-09-16 14:01:00,1.5915,1.5919,1.5915,1.5917,136300000.0
2005-09-16 14:02:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-09-16 14:03:00,1.5917,1.592,1.5916,1.592,136300000.0
2005-09-16 14:04:00,1.5921,1.5921,1.5917,1.5919,136300000.0
2005-09-16 14:05:00,1.592,1.592,1.5918,1.5919,136300000.0
2005-09-16 14:06:00,1.592,1.5921,1.5918,1.592,136300000.0
2005-09-16 14:07:00,1.5922,1.5922,1.5919,1.592,136300000.0
2005-09-16 14:08:00,1.5919,1.5922,1.5919,1.592,136300000.0
2005-09-16 14:09:00,1.5919,1.592,1.5918,1.5918,136300000.0
2005-09-16 14:10:00,1.5921,1.5922,1.5921,1.5921,136300000.0
2005-09-16 14:11:00,1.5919,1.5922,1.5918,1.5922,136300000.0
2005-09-16 14:12:00,1.5923,1.5926,1.5922,1.5925,136300000.0
2005-09-16 14:13:00,1.5924,1.5929,1.5924,1.5927,136300000.0
2005-09-16 14:14:00,1.5928,1.5929,1.5925,1.5925,136300000.0
2005-09-16 14:15:00,1.5923,1.5931,1.5923,1.5928,136300000.0
2005-09-16 14:16:00,1.5926,1.5931,1.5926,1.5929,136300000.0
2005-09-16 14:17:00,1.5927,1.5929,1.5927,1.5928,136300000.0
2005-09-16 14:18:00,1.5925,1.5926,1.5925,1.5925,136300000.0
2005-09-16 14:19:00,1.5926,1.5927,1.5918,1.5923,136300000.0
2005-09-16 14:20:00,1.5922,1.5926,1.5918,1.5926,136300000.0
2005-09-16 14:21:00,1.5932,1.5935,1.5926,1.5926,136300000.0
2005-09-16 14:22:00,1.593,1.5933,1.5927,1.5929,136300000.0
2005-09-16 14:23:00,1.593,1.5932,1.5927,1.5927,136300000.0
2005-09-16 14:24:00,1.5926,1.5929,1.5925,1.5927,136300000.0
2005-09-16 14:25:00,1.5926,1.5927,1.5921,1.5924,136300000.0
2005-09-16 14:26:00,1.5922,1.5922,1.5921,1.5921,136300000.0
2005-09-16 14:27:00,1.5922,1.5924,1.5921,1.5921,136300000.0
2005-09-16 14:28:00,1.5922,1.5923,1.5919,1.5921,136300000.0
2005-09-16 14:29:00,1.5919,1.5922,1.5913,1.5919,136300000.0
2005-09-16 14:30:00,1.592,1.5929,1.5918,1.5921,136300000.0
2005-09-16 14:31:00,1.592,1.5925,1.5919,1.5921,136300000.0
2005-09-16 14:32:00,1.5922,1.5926,1.592,1.5924,136300000.0
2005-09-16 14:33:00,1.5922,1.5924,1.5919,1.5922,136300000.0
2005-09-16 14:34:00,1.5922,1.5922,1.5917,1.592,136300000.0
2005-09-16 14:35:00,1.5918,1.5923,1.5918,1.5918,136300000.0
2005-09-16 14:36:00,1.5917,1.5923,1.5914,1.5922,136300000.0
2005-09-16 14:37:00,1.5921,1.5924,1.5921,1.5922,136300000.0
2005-09-16 14:38:00,1.592,1.5922,1.5916,1.5917,136300000.0
2005-09-16 14:39:00,1.5919,1.5924,1.5919,1.5922,136300000.0
2005-09-16 14:40:00,1.5921,1.5924,1.5919,1.5921,136300000.0
2005-09-16 14:41:00,1.592,1.5925,1.5918,1.5923,136300000.0
2005-09-16 14:42:00,1.5924,1.5924,1.5914,1.5918,136300000.0
2005-09-16 14:43:00,1.5919,1.5924,1.5918,1.5921,136300000.0
2005-09-16 14:44:00,1.5922,1.5926,1.5917,1.5921,136300000.0
2005-09-16 14:45:00,1.5924,1.593,1.5924,1.5927,136300000.0
2005-09-16 14:46:00,1.5926,1.5926,1.5922,1.5923,136300000.0
2005-09-16 14:47:00,1.5922,1.5927,1.5921,1.5926,136300000.0
2005-09-16 14:48:00,1.5925,1.5927,1.5923,1.5927,136300000.0
2005-09-16 14:49:00,1.5929,1.5931,1.5927,1.5927,136300000.0
2005-09-16 14:50:00,1.5931,1.5931,1.5927,1.5927,136300000.0
2005-09-16 14:51:00,1.5926,1.5937,1.5924,1.5934,136300000.0
2005-09-16 14:52:00,1.5933,1.5934,1.593,1.5932,136300000.0
2005-09-16 14:53:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-09-16 14:54:00,1.5932,1.5932,1.5927,1.5928,136300000.0
2005-09-16 14:55:00,1.5927,1.593,1.5924,1.5925,136300000.0
2005-09-16 14:56:00,1.5924,1.5929,1.5924,1.5925,136300000.0
2005-09-16 14:57:00,1.5923,1.5928,1.5921,1.5923,136300000.0
2005-09-16 14:58:00,1.5925,1.5926,1.5924,1.5926,136300000.0
2005-09-16 14:59:00,1.5925,1.5929,1.5918,1.592,136300000.0
2005-09-16 15:00:00,1.5921,1.5926,1.5901,1.592,136300000.0
2005-09-16 15:01:00,1.5922,1.5925,1.5913,1.592,136300000.0
2005-09-16 15:02:00,1.5919,1.5919,1.5909,1.5911,136300000.0
2005-09-16 15:03:00,1.5912,1.5914,1.5908,1.5909,136300000.0
2005-09-16 15:04:00,1.5912,1.5914,1.5909,1.5912,136300000.0
2005-09-16 15:05:00,1.5913,1.5914,1.5906,1.5909,136300000.0
2005-09-16 15:06:00,1.5908,1.5912,1.5904,1.5904,136300000.0
2005-09-16 15:07:00,1.5903,1.5913,1.5901,1.5909,136300000.0
2005-09-16 15:08:00,1.5908,1.5914,1.5908,1.5908,136300000.0
2005-09-16 15:09:00,1.591,1.5913,1.5905,1.5906,136300000.0
2005-09-16 15:10:00,1.5905,1.5912,1.59,1.59,136300000.0
2005-09-16 15:11:00,1.5901,1.5906,1.5901,1.5906,136300000.0
2005-09-16 15:12:00,1.5905,1.5908,1.5905,1.5907,136300000.0
2005-09-16 15:13:00,1.5906,1.5907,1.5904,1.5907,136300000.0
2005-09-16 15:14:00,1.5908,1.5908,1.5903,1.5905,136300000.0
2005-09-16 15:15:00,1.5903,1.5909,1.5902,1.5905,136300000.0
2005-09-16 15:16:00,1.5907,1.5908,1.59,1.5903,136300000.0
2005-09-16 15:17:00,1.5902,1.5905,1.59,1.5905,136300000.0
2005-09-16 15:18:00,1.5904,1.5907,1.5901,1.5903,136300000.0
2005-09-16 15:19:00,1.5902,1.5906,1.59,1.5904,136300000.0
2005-09-16 15:20:00,1.5905,1.5906,1.5899,1.5899,136300000.0
2005-09-16 15:21:00,1.59,1.5904,1.5899,1.5901,136300000.0
2005-09-16 15:22:00,1.59,1.5904,1.5899,1.5902,136300000.0
2005-09-16 15:23:00,1.5904,1.5904,1.59,1.5903,136300000.0
2005-09-16 15:24:00,1.5904,1.5906,1.5903,1.5905,136300000.0
2005-09-16 15:25:00,1.5904,1.5906,1.5903,1.5904,136300000.0
2005-09-16 15:26:00,1.5906,1.5908,1.5901,1.5904,136300000.0
2005-09-16 15:27:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-09-16 15:28:00,1.5903,1.5906,1.5903,1.5904,136300000.0
2005-09-16 15:29:00,1.5906,1.5912,1.5906,1.591,136300000.0
2005-09-16 15:30:00,1.5909,1.5914,1.5908,1.5913,136300000.0
2005-09-16 15:31:00,1.5914,1.5914,1.591,1.591,136300000.0
2005-09-16 15:32:00,1.5911,1.5911,1.5905,1.5907,136300000.0
2005-09-16 15:33:00,1.591,1.591,1.5909,1.5909,136300000.0
2005-09-16 15:34:00,1.5908,1.5909,1.5904,1.5906,136300000.0
2005-09-16 15:35:00,1.5907,1.5907,1.5904,1.5904,136300000.0
2005-09-16 15:36:00,1.5903,1.5907,1.5903,1.5906,136300000.0
2005-09-16 15:37:00,1.5907,1.5907,1.5903,1.5904,136300000.0
2005-09-16 15:38:00,1.5907,1.5908,1.5903,1.5905,136300000.0
2005-09-16 15:39:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-09-16 15:40:00,1.5904,1.5906,1.5904,1.5904,136300000.0
2005-09-16 15:41:00,1.5906,1.5909,1.5904,1.5909,136300000.0
2005-09-16 15:42:00,1.5908,1.5911,1.5907,1.5907,136300000.0
2005-09-16 15:43:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-09-16 15:44:00,1.5908,1.5909,1.5905,1.5909,136300000.0
2005-09-16 15:45:00,1.591,1.591,1.5906,1.5908,136300000.0
2005-09-16 15:46:00,1.591,1.5919,1.5901,1.5906,136300000.0
2005-09-16 15:47:00,1.5907,1.5917,1.5907,1.5911,136300000.0
2005-09-16 15:48:00,1.5912,1.5914,1.5904,1.5905,136300000.0
2005-09-16 15:49:00,1.5906,1.5911,1.59,1.5907,136300000.0
2005-09-16 15:50:00,1.5906,1.5908,1.5902,1.5904,136300000.0
2005-09-16 15:51:00,1.5907,1.5911,1.5903,1.5911,136300000.0
2005-09-16 15:52:00,1.591,1.5912,1.5906,1.5909,136300000.0
2005-09-16 15:53:00,1.5908,1.5916,1.5908,1.5912,136300000.0
2005-09-16 15:54:00,1.5911,1.5914,1.5905,1.5905,136300000.0
2005-09-16 15:55:00,1.5906,1.5912,1.5904,1.5912,136300000.0
2005-09-16 15:56:00,1.5911,1.5915,1.5908,1.5913,136300000.0
2005-09-16 15:57:00,1.5912,1.5915,1.591,1.5915,136300000.0
2005-09-16 15:58:00,1.5916,1.5917,1.591,1.5915,136300000.0
2005-09-16 15:59:00,1.5918,1.5925,1.5913,1.5919,136300000.0
2005-09-16 16:00:00,1.5921,1.5926,1.5915,1.5918,136300000.0
2005-09-16 16:01:00,1.5917,1.5923,1.5916,1.5921,136300000.0
2005-09-16 16:02:00,1.5919,1.592,1.5911,1.5911,136300000.0
2005-09-16 16:03:00,1.5912,1.5918,1.5912,1.5918,136300000.0
2005-09-16 16:04:00,1.5919,1.592,1.5913,1.5913,136300000.0
2005-09-16 16:05:00,1.5914,1.5917,1.5912,1.5916,136300000.0
2005-09-16 16:06:00,1.5917,1.5917,1.5915,1.5916,136300000.0
2005-09-16 16:07:00,1.5915,1.5919,1.591,1.5911,136300000.0
2005-09-16 16:08:00,1.5916,1.5916,1.5911,1.5912,136300000.0
2005-09-16 16:09:00,1.5913,1.5915,1.5909,1.5912,136300000.0
2005-09-16 16:10:00,1.5913,1.5919,1.5909,1.5911,136300000.0
2005-09-16 16:11:00,1.5912,1.5916,1.591,1.5912,136300000.0
2005-09-16 16:12:00,1.5913,1.5917,1.5912,1.5915,136300000.0
2005-09-16 16:13:00,1.5914,1.5917,1.5913,1.5917,136300000.0
2005-09-16 16:14:00,1.5916,1.592,1.5916,1.5918,136300000.0
2005-09-16 16:15:00,1.5919,1.5919,1.5913,1.5919,136300000.0
2005-09-16 16:16:00,1.5917,1.5918,1.5911,1.5918,136300000.0
2005-09-16 16:17:00,1.5917,1.5918,1.5913,1.5915,136300000.0
2005-09-16 16:18:00,1.5914,1.5918,1.5912,1.5915,136300000.0
2005-09-16 16:19:00,1.5916,1.5921,1.5906,1.592,136300000.0
2005-09-16 16:20:00,1.5921,1.593,1.5916,1.593,136300000.0
2005-09-16 16:21:00,1.5927,1.5929,1.5923,1.5926,136300000.0
2005-09-16 16:22:00,1.5931,1.5931,1.5919,1.5925,136300000.0
2005-09-16 16:23:00,1.5923,1.5926,1.5923,1.5925,136300000.0
2005-09-16 16:24:00,1.5924,1.5926,1.592,1.5921,136300000.0
2005-09-16 16:25:00,1.5922,1.5926,1.5919,1.592,136300000.0
2005-09-16 16:26:00,1.5925,1.5931,1.5921,1.5925,136300000.0
2005-09-16 16:27:00,1.5927,1.5931,1.5927,1.5928,136300000.0
2005-09-16 16:28:00,1.5926,1.5931,1.5926,1.5926,136300000.0
2005-09-16 16:29:00,1.5928,1.5935,1.5926,1.5935,136300000.0
2005-09-16 16:30:00,1.5932,1.5934,1.5928,1.5933,136300000.0
2005-09-16 16:31:00,1.5934,1.5936,1.5933,1.5934,136300000.0
2005-09-16 16:32:00,1.5935,1.5935,1.5931,1.5932,136300000.0
2005-09-16 16:33:00,1.5931,1.5931,1.5926,1.5928,136300000.0
2005-09-16 16:34:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-09-16 16:35:00,1.5927,1.5929,1.5925,1.5928,136300000.0
2005-09-16 16:36:00,1.5928,1.593,1.5925,1.5925,136300000.0
2005-09-16 16:37:00,1.5927,1.593,1.5927,1.593,136300000.0
2005-09-16 16:38:00,1.5931,1.5931,1.5926,1.5927,136300000.0
2005-09-16 16:39:00,1.5926,1.5928,1.5922,1.5927,136300000.0
2005-09-16 16:40:00,1.5926,1.5927,1.5921,1.5921,136300000.0
2005-09-16 16:41:00,1.5922,1.5929,1.5918,1.5927,136300000.0
2005-09-16 16:42:00,1.5925,1.5937,1.5925,1.5932,136300000.0
2005-09-16 16:43:00,1.5937,1.594,1.5926,1.593,136300000.0
2005-09-16 16:44:00,1.5929,1.5936,1.5926,1.5934,136300000.0
2005-09-16 16:45:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-09-16 16:46:00,1.593,1.593,1.5926,1.5926,136300000.0
2005-09-16 16:47:00,1.5927,1.5929,1.5923,1.5923,136300000.0
2005-09-16 16:48:00,1.5922,1.5926,1.5919,1.5923,136300000.0
2005-09-16 16:49:00,1.5924,1.5928,1.5921,1.5928,136300000.0
2005-09-16 16:50:00,1.5926,1.5927,1.5921,1.5921,136300000.0
2005-09-16 16:51:00,1.592,1.5925,1.592,1.5921,136300000.0
2005-09-16 16:52:00,1.592,1.5924,1.5918,1.5924,136300000.0
2005-09-16 16:53:00,1.5922,1.5927,1.5918,1.5921,136300000.0
2005-09-16 16:54:00,1.5922,1.5925,1.5918,1.5923,136300000.0
2005-09-16 16:55:00,1.5927,1.5928,1.5921,1.5926,136300000.0
2005-09-16 16:56:00,1.5927,1.5932,1.5923,1.5931,136300000.0
2005-09-16 16:57:00,1.5932,1.5935,1.5932,1.5933,136300000.0
2005-09-16 16:58:00,1.5934,1.5935,1.5925,1.5926,136300000.0
2005-09-16 16:59:00,1.5925,1.5926,1.5918,1.592,136300000.0
2005-09-16 17:00:00,1.5921,1.593,1.592,1.5924,136300000.0
2005-09-16 17:01:00,1.5925,1.5927,1.5925,1.5926,136300000.0
2005-09-16 17:02:00,1.5924,1.5926,1.5922,1.5925,136300000.0
2005-09-16 17:03:00,1.5924,1.5924,1.5921,1.5922,136300000.0
2005-09-16 17:04:00,1.5921,1.5924,1.592,1.592,136300000.0
2005-09-16 17:05:00,1.5922,1.5925,1.5921,1.5925,136300000.0
2005-09-16 17:06:00,1.5924,1.5928,1.5924,1.5927,136300000.0
2005-09-16 17:07:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-09-16 17:08:00,1.5927,1.5929,1.5922,1.5922,136300000.0
2005-09-16 17:09:00,1.5922,1.5927,1.5922,1.5923,136300000.0
2005-09-16 17:10:00,1.5925,1.5929,1.5925,1.5928,136300000.0
2005-09-16 17:11:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-09-16 17:12:00,1.5927,1.5929,1.5926,1.5927,136300000.0
2005-09-16 17:13:00,1.5929,1.5929,1.5921,1.5921,136300000.0
2005-09-16 17:14:00,1.5923,1.5925,1.5922,1.5924,136300000.0
2005-09-16 17:15:00,1.5923,1.5925,1.5922,1.5922,136300000.0
2005-09-16 17:16:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-09-16 17:17:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-09-16 17:18:00,1.5923,1.593,1.5921,1.5923,136300000.0
2005-09-16 17:19:00,1.5924,1.5925,1.5918,1.5921,136300000.0
2005-09-16 17:20:00,1.5922,1.5922,1.5919,1.5922,136300000.0
2005-09-16 17:21:00,1.5921,1.5925,1.5921,1.5924,136300000.0
2005-09-16 17:22:00,1.5922,1.5924,1.5919,1.592,136300000.0
2005-09-16 17:23:00,1.5919,1.5919,1.5915,1.5916,136300000.0
2005-09-16 17:24:00,1.5922,1.5923,1.5916,1.5922,136300000.0
2005-09-16 17:25:00,1.5921,1.5923,1.5917,1.5918,136300000.0
2005-09-16 17:26:00,1.5919,1.5922,1.5918,1.592,136300000.0
2005-09-16 17:27:00,1.5924,1.5925,1.5919,1.5923,136300000.0
2005-09-16 17:28:00,1.5921,1.5923,1.5921,1.5922,136300000.0
2005-09-16 17:29:00,1.5923,1.5925,1.5922,1.5922,136300000.0
2005-09-16 17:30:00,1.5923,1.5924,1.5922,1.5924,136300000.0
2005-09-16 17:31:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-09-16 17:32:00,1.5924,1.5928,1.5924,1.5926,136300000.0
2005-09-16 17:33:00,1.5925,1.5925,1.5922,1.5922,136300000.0
2005-09-16 17:34:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-16 17:35:00,1.5923,1.5924,1.5921,1.5922,136300000.0
2005-09-16 17:36:00,1.5923,1.5924,1.5918,1.5918,136300000.0
2005-09-16 17:37:00,1.592,1.5921,1.5919,1.592,136300000.0
2005-09-16 17:38:00,1.5921,1.5921,1.5914,1.5914,136300000.0
2005-09-16 17:39:00,1.5915,1.5919,1.5915,1.5919,136300000.0
2005-09-16 17:40:00,1.592,1.5921,1.5918,1.5921,136300000.0
2005-09-16 17:41:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-09-16 17:42:00,1.5918,1.5921,1.5918,1.592,136300000.0
2005-09-16 17:43:00,1.5921,1.5921,1.5917,1.5919,136300000.0
2005-09-16 17:44:00,1.592,1.5922,1.592,1.5922,136300000.0
2005-09-16 17:45:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-09-16 17:46:00,1.5917,1.5923,1.5917,1.5923,136300000.0
2005-09-16 17:47:00,1.5924,1.5924,1.5921,1.5922,136300000.0
2005-09-16 17:48:00,1.5921,1.5922,1.5917,1.592,136300000.0
2005-09-16 17:49:00,1.5919,1.5922,1.5917,1.592,136300000.0
2005-09-16 17:50:00,1.5918,1.5921,1.5911,1.5912,136300000.0
2005-09-16 17:51:00,1.5911,1.592,1.5911,1.5918,136300000.0
2005-09-16 17:52:00,1.5919,1.5922,1.5916,1.5917,136300000.0
2005-09-16 17:53:00,1.5918,1.592,1.5916,1.5918,136300000.0
2005-09-16 17:54:00,1.5917,1.5919,1.5916,1.5918,136300000.0
2005-09-16 17:55:00,1.5919,1.5921,1.5919,1.592,136300000.0
2005-09-16 17:56:00,1.5919,1.5921,1.5918,1.592,136300000.0
2005-09-16 17:57:00,1.5921,1.5926,1.5921,1.5925,136300000.0
2005-09-16 17:58:00,1.5924,1.5926,1.5923,1.5926,136300000.0
2005-09-16 17:59:00,1.5925,1.5927,1.5922,1.5926,136300000.0
2005-09-16 18:00:00,1.5928,1.5929,1.5926,1.5927,136300000.0
2005-09-16 18:01:00,1.5928,1.5929,1.5925,1.5927,136300000.0
2005-09-16 18:02:00,1.5929,1.5931,1.5928,1.593,136300000.0
2005-09-16 18:03:00,1.5933,1.5936,1.5931,1.5933,136300000.0
2005-09-16 18:04:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-09-16 18:05:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-09-16 18:06:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-09-16 18:07:00,1.5935,1.5936,1.5931,1.5935,136300000.0
2005-09-16 18:08:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-09-16 18:09:00,1.5936,1.5939,1.5935,1.5935,136300000.0
2005-09-16 18:10:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-09-16 18:11:00,1.5937,1.5937,1.5933,1.5935,136300000.0
2005-09-16 18:12:00,1.5934,1.5935,1.5931,1.5933,136300000.0
2005-09-16 18:13:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-09-16 18:14:00,1.5933,1.5937,1.5933,1.5936,136300000.0
2005-09-16 18:16:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-09-16 18:17:00,1.5935,1.5936,1.5933,1.5933,136300000.0
2005-09-16 18:18:00,1.5935,1.5937,1.5935,1.5935,136300000.0
2005-09-16 18:20:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-09-16 18:21:00,1.5935,1.5936,1.5934,1.5934,136300000.0
2005-09-16 18:22:00,1.5935,1.5937,1.593,1.5931,136300000.0
2005-09-16 18:23:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-09-16 18:24:00,1.5929,1.593,1.5924,1.5925,136300000.0
2005-09-16 18:25:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-09-16 18:26:00,1.5923,1.593,1.5923,1.5928,136300000.0
2005-09-16 18:27:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-16 18:28:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-09-16 18:29:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-09-16 18:30:00,1.5931,1.5931,1.5927,1.5928,136300000.0
2005-09-16 18:31:00,1.5929,1.593,1.5927,1.593,136300000.0
2005-09-16 18:32:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-09-16 18:33:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-09-16 18:34:00,1.5934,1.5935,1.5933,1.5935,136300000.0
2005-09-16 18:35:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-09-16 18:36:00,1.5935,1.5939,1.5934,1.5936,136300000.0
2005-09-16 18:37:00,1.594,1.5941,1.5937,1.5937,136300000.0
2005-09-16 18:38:00,1.5938,1.594,1.5935,1.5937,136300000.0
2005-09-16 18:39:00,1.5936,1.5939,1.5936,1.5939,136300000.0
2005-09-16 18:40:00,1.5941,1.5941,1.5937,1.5937,136300000.0
2005-09-16 18:41:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-09-16 18:42:00,1.5942,1.5942,1.5938,1.5939,136300000.0
2005-09-16 18:43:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-09-16 18:44:00,1.5944,1.5944,1.5939,1.5942,136300000.0
2005-09-16 18:45:00,1.5943,1.5944,1.5939,1.5939,136300000.0
2005-09-16 18:46:00,1.5938,1.5942,1.5938,1.594,136300000.0
2005-09-16 18:47:00,1.5939,1.5942,1.5939,1.594,136300000.0
2005-09-16 18:48:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-09-16 18:49:00,1.594,1.5945,1.594,1.5942,136300000.0
2005-09-16 18:50:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-09-16 18:51:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-09-16 18:52:00,1.594,1.5942,1.5939,1.5941,136300000.0
2005-09-16 18:53:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-09-16 18:54:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-09-16 18:55:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-09-16 18:56:00,1.5939,1.5941,1.5937,1.5937,136300000.0
2005-09-16 18:57:00,1.5938,1.5941,1.5937,1.5938,136300000.0
2005-09-16 18:58:00,1.5939,1.5944,1.5939,1.5943,136300000.0
2005-09-16 18:59:00,1.5941,1.5946,1.5941,1.5945,136300000.0
2005-09-16 19:00:00,1.5944,1.5946,1.5942,1.5944,136300000.0
2005-09-16 19:01:00,1.5943,1.5946,1.5943,1.5944,136300000.0
2005-09-16 19:02:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-09-16 19:03:00,1.5942,1.5947,1.5942,1.5944,136300000.0
2005-09-16 19:04:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-09-16 19:05:00,1.5945,1.5947,1.5944,1.5945,136300000.0
2005-09-16 19:06:00,1.5944,1.5944,1.594,1.5941,136300000.0
2005-09-16 19:07:00,1.5943,1.5946,1.5942,1.5946,136300000.0
2005-09-16 19:08:00,1.5945,1.5945,1.5941,1.5944,136300000.0
2005-09-16 19:09:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-09-16 19:10:00,1.5942,1.5946,1.5942,1.5943,136300000.0
2005-09-16 19:11:00,1.5941,1.5944,1.5941,1.5944,136300000.0
2005-09-16 19:12:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-09-16 19:13:00,1.5941,1.5944,1.5938,1.5938,136300000.0
2005-09-16 19:14:00,1.5937,1.594,1.5937,1.594,136300000.0
2005-09-16 19:15:00,1.5941,1.5946,1.594,1.5946,136300000.0
2005-09-16 19:16:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-09-16 19:17:00,1.5944,1.5945,1.5939,1.5944,136300000.0
2005-09-16 19:18:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-09-16 19:19:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-09-16 19:20:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-09-16 19:21:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-09-16 19:22:00,1.5943,1.5945,1.5943,1.5945,136300000.0
2005-09-16 19:23:00,1.5946,1.5949,1.5946,1.5946,136300000.0
2005-09-16 19:24:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-09-16 19:25:00,1.5946,1.5946,1.5944,1.5946,136300000.0
2005-09-16 19:26:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-09-16 19:27:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-09-16 19:28:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-09-16 19:29:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-09-16 19:30:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-09-16 19:31:00,1.594,1.5942,1.5936,1.594,136300000.0
2005-09-16 19:32:00,1.5938,1.5941,1.5938,1.5938,136300000.0
2005-09-16 19:33:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-09-16 19:35:00,1.5939,1.5944,1.5939,1.5943,136300000.0
2005-09-16 19:36:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-09-16 19:37:00,1.5941,1.5945,1.5941,1.5943,136300000.0
2005-09-16 19:38:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-09-16 19:39:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-09-16 19:41:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-09-16 19:42:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-09-16 19:43:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-09-16 19:44:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-09-16 19:45:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-09-16 19:46:00,1.5943,1.5947,1.5942,1.5946,136300000.0
2005-09-16 19:47:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-16 19:48:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-09-16 19:49:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-09-16 19:50:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-16 19:51:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-09-16 19:52:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-09-16 19:54:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-09-16 19:56:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-09-16 19:57:00,1.5949,1.5949,1.5942,1.5943,136300000.0
2005-09-16 19:58:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-09-16 19:59:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-09-16 20:00:00,1.5943,1.5946,1.594,1.5946,136300000.0
2005-09-16 20:01:00,1.5945,1.5946,1.5942,1.5943,136300000.0
2005-09-16 20:02:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-09-16 20:03:00,1.594,1.5942,1.5939,1.5941,136300000.0
2005-09-16 20:05:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-09-16 20:06:00,1.5943,1.5945,1.5942,1.5944,136300000.0
2005-09-16 20:07:00,1.5943,1.5949,1.5942,1.5945,136300000.0
2005-09-16 20:08:00,1.5944,1.5946,1.5943,1.5946,136300000.0
2005-09-16 20:09:00,1.5944,1.5944,1.5942,1.5943,136300000.0
2005-09-16 20:10:00,1.5944,1.5945,1.5942,1.5944,136300000.0
2005-09-16 20:11:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-09-16 20:12:00,1.5945,1.5946,1.5942,1.5945,136300000.0
2005-09-16 20:13:00,1.5946,1.5946,1.594,1.5942,136300000.0
2005-09-16 20:14:00,1.5943,1.5946,1.5942,1.5943,136300000.0
2005-09-16 20:15:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-09-16 20:16:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-09-16 20:17:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-09-16 20:18:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-09-16 20:19:00,1.5946,1.5947,1.5944,1.5947,136300000.0
2005-09-16 20:20:00,1.5946,1.5949,1.5943,1.5947,136300000.0
2005-09-16 20:21:00,1.5946,1.5949,1.5945,1.5947,136300000.0
2005-09-16 20:22:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-09-16 20:23:00,1.5949,1.5956,1.5949,1.5954,136300000.0
2005-09-16 20:24:00,1.5955,1.596,1.5954,1.5955,136300000.0
2005-09-16 20:25:00,1.5957,1.5957,1.5949,1.5953,136300000.0
2005-09-16 20:26:00,1.5954,1.5954,1.5943,1.5943,136300000.0
2005-09-16 20:27:00,1.5942,1.5946,1.5942,1.5942,136300000.0
2005-09-16 20:28:00,1.5941,1.5946,1.5941,1.5943,136300000.0
2005-09-16 20:29:00,1.5942,1.5946,1.5942,1.5945,136300000.0
2005-09-16 20:30:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-09-16 20:31:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-09-16 20:32:00,1.5945,1.5951,1.5944,1.5946,136300000.0
2005-09-16 20:33:00,1.5949,1.5955,1.5946,1.5955,136300000.0
2005-09-16 20:34:00,1.5953,1.5953,1.5946,1.5949,136300000.0
2005-09-16 20:35:00,1.5947,1.5955,1.5946,1.5947,136300000.0
2005-09-16 20:36:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-16 20:37:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-16 20:38:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-09-16 20:39:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-16 20:40:00,1.5947,1.5952,1.5946,1.5949,136300000.0
2005-09-16 20:41:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-16 20:42:00,1.5952,1.5952,1.5947,1.5949,136300000.0
2005-09-16 20:43:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-16 20:44:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-16 20:46:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-09-16 20:47:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-09-16 20:48:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-09-16 20:49:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-09-16 20:50:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-09-16 20:51:00,1.5959,1.5962,1.5958,1.5959,136300000.0
2005-09-16 20:52:00,1.5957,1.5959,1.5951,1.5955,136300000.0
2005-09-16 20:53:00,1.5954,1.5955,1.5951,1.5953,136300000.0
2005-09-16 20:54:00,1.5951,1.5958,1.5951,1.5954,136300000.0
2005-09-16 20:55:00,1.5953,1.5955,1.5947,1.5951,136300000.0
2005-09-16 20:56:00,1.5952,1.5953,1.5951,1.5952,136300000.0
2005-09-16 20:57:00,1.5951,1.5952,1.5946,1.5946,136300000.0
2005-09-16 20:58:00,1.5945,1.5946,1.5942,1.5944,136300000.0
2005-09-16 20:59:00,1.5945,1.5945,1.5942,1.5944,136300000.0
2005-09-16 21:00:00,1.5943,1.5946,1.5943,1.5944,136300000.0
2005-09-16 21:01:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-09-16 21:02:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-09-16 21:03:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-09-16 21:04:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-09-16 21:05:00,1.5949,1.5949,1.5946,1.5949,136300000.0
2005-09-16 21:06:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-09-16 21:10:00,1.5951,1.5951,1.5946,1.5949,136300000.0
2005-09-16 21:11:00,1.5947,1.5951,1.5947,1.5951,136300000.0
2005-09-16 21:12:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-16 21:13:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-09-16 21:14:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-09-16 21:16:00,1.5945,1.5949,1.5945,1.5949,136300000.0
2005-09-16 21:17:00,1.5951,1.5951,1.5946,1.5949,136300000.0
2005-09-16 21:18:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-09-16 21:19:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-09-16 21:20:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-09-16 21:21:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-09-16 21:22:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-09-16 21:23:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-09-16 21:24:00,1.5944,1.5945,1.5944,1.5944,136300000.0
2005-09-16 21:25:00,1.5945,1.5951,1.5945,1.5951,136300000.0
2005-09-16 21:26:00,1.5946,1.5952,1.5946,1.5949,136300000.0
2005-09-16 21:27:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-09-16 21:28:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-09-16 21:29:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-09-16 21:30:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-16 21:31:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-09-16 21:32:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-09-16 21:33:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-09-16 21:34:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-09-16 21:35:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-09-16 21:36:00,1.5943,1.5943,1.5936,1.594,136300000.0
2005-09-16 21:37:00,1.5939,1.5947,1.5939,1.5944,136300000.0
2005-09-16 21:38:00,1.5945,1.5946,1.5941,1.5942,136300000.0
2005-09-16 21:39:00,1.5941,1.5942,1.5939,1.594,136300000.0
2005-09-16 21:40:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-09-16 21:41:00,1.5941,1.5943,1.5941,1.5942,136300000.0
2005-09-16 21:43:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-09-16 21:44:00,1.5939,1.5942,1.5939,1.5941,136300000.0
2005-09-16 21:45:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-09-16 21:46:00,1.5937,1.5943,1.5937,1.5941,136300000.0
2005-09-16 21:47:00,1.5942,1.5943,1.5939,1.5941,136300000.0
2005-09-16 21:48:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-09-16 21:49:00,1.5941,1.5941,1.5937,1.5939,136300000.0
2005-09-16 21:50:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-09-16 21:51:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-09-16 21:52:00,1.5937,1.5941,1.5937,1.5939,136300000.0
2005-09-16 21:53:00,1.5938,1.5938,1.5935,1.5936,136300000.0
2005-09-16 21:54:00,1.5936,1.5939,1.5936,1.5938,136300000.0
2005-09-16 21:55:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-09-16 21:56:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-09-16 21:57:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-09-16 21:58:00,1.5936,1.5937,1.5933,1.5933,136300000.0
2005-09-16 21:59:00,1.5931,1.5931,1.5927,1.593,136300000.0
2005-09-16 22:00:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-09-16 22:01:00,1.5931,1.5937,1.5931,1.5935,136300000.0
2005-09-16 22:02:00,1.5936,1.5936,1.5934,1.5936,136300000.0
2005-09-16 22:03:00,1.5934,1.594,1.5934,1.594,136300000.0
2005-09-16 22:05:00,1.5938,1.5943,1.5938,1.5942,136300000.0
2005-09-16 22:06:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-09-16 22:07:00,1.5943,1.5943,1.5939,1.594,136300000.0
2005-09-16 22:08:00,1.5939,1.5942,1.5938,1.5938,136300000.0
2005-09-16 22:09:00,1.5939,1.5939,1.5935,1.5935,136300000.0
2005-09-16 22:10:00,1.5936,1.5937,1.5931,1.5933,136300000.0
2005-09-16 22:11:00,1.5936,1.5936,1.5929,1.593,136300000.0
2005-09-16 22:12:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-09-16 22:13:00,1.5929,1.5929,1.5925,1.5925,136300000.0
2005-09-16 22:14:00,1.5927,1.5928,1.5924,1.5928,136300000.0
2005-09-16 22:15:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-16 22:16:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-16 22:17:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-16 22:18:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-09-16 22:19:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-16 22:20:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-16 22:21:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-16 22:22:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-16 22:24:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-16 22:25:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-16 22:26:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-16 22:27:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-16 22:28:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-16 22:29:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-16 22:30:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-16 22:31:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-16 22:32:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-16 22:33:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-16 22:34:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-09-16 22:35:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-09-16 22:36:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-09-16 22:37:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-09-16 22:38:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-09-16 22:39:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-09-16 22:40:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-09-16 22:41:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-16 22:42:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-09-16 22:43:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-16 22:44:00,1.594,1.594,1.594,1.594,136300000.0
2005-09-16 22:45:00,1.594,1.594,1.5932,1.594,136300000.0
2005-09-16 22:46:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-16 22:48:00,1.5937,1.5937,1.5932,1.5933,136300000.0
2005-09-16 22:49:00,1.5933,1.5933,1.593,1.593,136300000.0
2005-09-16 22:50:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-09-16 22:51:00,1.5933,1.5936,1.5933,1.5936,136300000.0
2005-09-16 22:52:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-09-16 22:53:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-16 22:54:00,1.594,1.5942,1.5937,1.594,136300000.0
2005-09-16 22:56:00,1.5938,1.5941,1.5938,1.594,136300000.0
2005-09-16 22:57:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-09-16 22:58:00,1.5935,1.5938,1.5929,1.5929,136300000.0
2005-09-16 22:59:00,1.593,1.5936,1.593,1.5935,136300000.0
2005-09-19 00:00:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-09-19 00:01:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-09-19 00:02:00,1.5866,1.5868,1.5865,1.5865,136300000.0
2005-09-19 00:03:00,1.5866,1.5866,1.5865,1.5866,136300000.0
2005-09-19 00:04:00,1.5865,1.5866,1.5863,1.5864,136300000.0
2005-09-19 00:05:00,1.5866,1.5869,1.5865,1.5866,136300000.0
2005-09-19 00:06:00,1.5865,1.5865,1.5864,1.5865,136300000.0
2005-09-19 00:07:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-09-19 00:08:00,1.5864,1.5865,1.5864,1.5864,136300000.0
2005-09-19 00:09:00,1.5865,1.5866,1.586,1.5866,136300000.0
2005-09-19 00:10:00,1.5864,1.5866,1.586,1.586,136300000.0
2005-09-19 00:11:00,1.5861,1.5861,1.5859,1.5861,136300000.0
2005-09-19 00:12:00,1.5862,1.5862,1.5859,1.5859,136300000.0
2005-09-19 00:13:00,1.586,1.5861,1.5859,1.5859,136300000.0
2005-09-19 00:14:00,1.586,1.5862,1.5858,1.5861,136300000.0
2005-09-19 00:15:00,1.5863,1.5866,1.586,1.586,136300000.0
2005-09-19 00:16:00,1.5862,1.5864,1.5861,1.5863,136300000.0
2005-09-19 00:17:00,1.5862,1.5862,1.586,1.5862,136300000.0
2005-09-19 00:18:00,1.5865,1.5869,1.5864,1.5865,136300000.0
2005-09-19 00:19:00,1.5864,1.5869,1.5864,1.5866,136300000.0
2005-09-19 00:20:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-09-19 00:21:00,1.5865,1.5869,1.5865,1.5869,136300000.0
2005-09-19 00:22:00,1.5868,1.5877,1.5868,1.5874,136300000.0
2005-09-19 00:23:00,1.5875,1.5881,1.5869,1.5869,136300000.0
2005-09-19 00:24:00,1.5872,1.5876,1.5866,1.5869,136300000.0
2005-09-19 00:25:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-09-19 00:26:00,1.5868,1.5871,1.5866,1.5868,136300000.0
2005-09-19 00:27:00,1.5869,1.5869,1.5865,1.5866,136300000.0
2005-09-19 00:28:00,1.5864,1.5864,1.5861,1.5864,136300000.0
2005-09-19 00:29:00,1.5865,1.5868,1.5865,1.5866,136300000.0
2005-09-19 00:30:00,1.5868,1.5869,1.5866,1.5868,136300000.0
2005-09-19 00:31:00,1.5869,1.5869,1.5864,1.5865,136300000.0
2005-09-19 00:32:00,1.5866,1.5868,1.5863,1.5866,136300000.0
2005-09-19 00:33:00,1.5865,1.5868,1.5865,1.5866,136300000.0
2005-09-19 00:34:00,1.5868,1.5869,1.5866,1.5868,136300000.0
2005-09-19 00:35:00,1.5866,1.5866,1.5864,1.5864,136300000.0
2005-09-19 00:36:00,1.5863,1.5864,1.5862,1.5863,136300000.0
2005-09-19 00:38:00,1.5864,1.5864,1.5863,1.5864,136300000.0
2005-09-19 00:39:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-09-19 00:40:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-09-19 00:41:00,1.5861,1.5862,1.5855,1.5857,136300000.0
2005-09-19 00:42:00,1.5858,1.5858,1.5854,1.5855,136300000.0
2005-09-19 00:43:00,1.5857,1.5857,1.5853,1.5854,136300000.0
2005-09-19 00:44:00,1.5853,1.586,1.5851,1.5859,136300000.0
2005-09-19 00:45:00,1.5858,1.586,1.5858,1.586,136300000.0
2005-09-19 00:46:00,1.5858,1.5862,1.5858,1.5861,136300000.0
2005-09-19 00:47:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-09-19 00:48:00,1.5862,1.5862,1.586,1.586,136300000.0
2005-09-19 00:49:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-09-19 00:50:00,1.5863,1.5864,1.5862,1.5864,136300000.0
2005-09-19 00:51:00,1.5863,1.5863,1.5862,1.5862,136300000.0
2005-09-19 00:52:00,1.5861,1.5863,1.5861,1.5861,136300000.0
2005-09-19 00:53:00,1.586,1.5862,1.5859,1.5862,136300000.0
2005-09-19 00:54:00,1.5861,1.5863,1.5861,1.5862,136300000.0
2005-09-19 00:55:00,1.5863,1.5863,1.586,1.5862,136300000.0
2005-09-19 00:56:00,1.586,1.586,1.5848,1.585,136300000.0
2005-09-19 00:57:00,1.5851,1.5854,1.5851,1.5853,136300000.0
2005-09-19 00:58:00,1.5852,1.5858,1.5852,1.5854,136300000.0
2005-09-19 00:59:00,1.5855,1.5861,1.5854,1.5861,136300000.0
2005-09-19 01:00:00,1.586,1.5864,1.5857,1.5861,136300000.0
2005-09-19 01:01:00,1.586,1.5863,1.5859,1.5861,136300000.0
2005-09-19 01:02:00,1.5863,1.5866,1.5859,1.586,136300000.0
2005-09-19 01:03:00,1.5861,1.5862,1.5859,1.586,136300000.0
2005-09-19 01:04:00,1.5862,1.5866,1.5859,1.5865,136300000.0
2005-09-19 01:05:00,1.5864,1.5869,1.5862,1.5868,136300000.0
2005-09-19 01:06:00,1.5866,1.5872,1.5866,1.5872,136300000.0
2005-09-19 01:07:00,1.5874,1.5876,1.5874,1.5875,136300000.0
2005-09-19 01:08:00,1.5873,1.5876,1.5869,1.5873,136300000.0
2005-09-19 01:09:00,1.5871,1.5874,1.5871,1.5873,136300000.0
2005-09-19 01:10:00,1.5874,1.5874,1.5868,1.5872,136300000.0
2005-09-19 01:11:00,1.5871,1.5873,1.5869,1.5872,136300000.0
2005-09-19 01:12:00,1.5871,1.5876,1.5869,1.5874,136300000.0
2005-09-19 01:13:00,1.5875,1.5876,1.5873,1.5873,136300000.0
2005-09-19 01:14:00,1.5872,1.5874,1.5871,1.5873,136300000.0
2005-09-19 01:15:00,1.5872,1.5874,1.5872,1.5874,136300000.0
2005-09-19 01:16:00,1.5873,1.5877,1.5873,1.5875,136300000.0
2005-09-19 01:17:00,1.5873,1.5875,1.5873,1.5873,136300000.0
2005-09-19 01:18:00,1.5874,1.5874,1.5873,1.5874,136300000.0
2005-09-19 01:19:00,1.5875,1.5881,1.5875,1.5877,136300000.0
2005-09-19 01:20:00,1.5878,1.5878,1.5873,1.5873,136300000.0
2005-09-19 01:21:00,1.5875,1.5881,1.5875,1.5879,136300000.0
2005-09-19 01:22:00,1.5881,1.5888,1.5881,1.5887,136300000.0
2005-09-19 01:23:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-09-19 01:24:00,1.588,1.5883,1.588,1.5883,136300000.0
2005-09-19 01:25:00,1.5884,1.5889,1.5883,1.5885,136300000.0
2005-09-19 01:26:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-09-19 01:27:00,1.5884,1.5888,1.5881,1.5888,136300000.0
2005-09-19 01:28:00,1.5889,1.5891,1.5885,1.5889,136300000.0
2005-09-19 01:29:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-09-19 01:30:00,1.5889,1.5891,1.5887,1.5891,136300000.0
2005-09-19 01:31:00,1.5889,1.5894,1.5889,1.5892,136300000.0
2005-09-19 01:32:00,1.5893,1.5895,1.5892,1.5895,136300000.0
2005-09-19 01:33:00,1.5894,1.5895,1.5891,1.5895,136300000.0
2005-09-19 01:34:00,1.5896,1.5898,1.5894,1.5898,136300000.0
2005-09-19 01:35:00,1.5896,1.5898,1.5892,1.5893,136300000.0
2005-09-19 01:36:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-09-19 01:37:00,1.5895,1.5896,1.5892,1.5896,136300000.0
2005-09-19 01:38:00,1.5898,1.59,1.5896,1.5899,136300000.0
2005-09-19 01:39:00,1.59,1.5901,1.5896,1.5899,136300000.0
2005-09-19 01:40:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-09-19 01:41:00,1.5898,1.5904,1.5898,1.5903,136300000.0
2005-09-19 01:42:00,1.5901,1.5906,1.5899,1.59,136300000.0
2005-09-19 01:43:00,1.5901,1.5904,1.5899,1.5899,136300000.0
2005-09-19 01:45:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-09-19 01:46:00,1.59,1.59,1.5896,1.5899,136300000.0
2005-09-19 01:47:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-09-19 01:48:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-09-19 01:49:00,1.59,1.5905,1.59,1.5905,136300000.0
2005-09-19 01:50:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-09-19 01:51:00,1.5903,1.5903,1.5899,1.59,136300000.0
2005-09-19 01:52:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-09-19 01:53:00,1.5898,1.5904,1.5896,1.59,136300000.0
2005-09-19 01:54:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-09-19 01:55:00,1.5898,1.5904,1.5898,1.5904,136300000.0
2005-09-19 01:56:00,1.5903,1.5906,1.59,1.59,136300000.0
2005-09-19 01:57:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-09-19 01:58:00,1.5905,1.5905,1.5901,1.5901,136300000.0
2005-09-19 01:59:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-09-19 02:00:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-09-19 02:01:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-09-19 02:02:00,1.5898,1.5898,1.5895,1.5895,136300000.0
2005-09-19 02:03:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-09-19 02:04:00,1.5898,1.5899,1.5895,1.5895,136300000.0
2005-09-19 02:05:00,1.5896,1.5898,1.5891,1.5894,136300000.0
2005-09-19 02:06:00,1.5893,1.5893,1.5888,1.5891,136300000.0
2005-09-19 02:07:00,1.5894,1.5894,1.5884,1.5894,136300000.0
2005-09-19 02:08:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-09-19 02:09:00,1.5895,1.5899,1.5895,1.5899,136300000.0
2005-09-19 02:10:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-09-19 02:11:00,1.5898,1.59,1.5896,1.5896,136300000.0
2005-09-19 02:12:00,1.5899,1.59,1.5893,1.5899,136300000.0
2005-09-19 02:13:00,1.5893,1.5896,1.5889,1.5896,136300000.0
2005-09-19 02:14:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-09-19 02:15:00,1.5896,1.5899,1.5894,1.5894,136300000.0
2005-09-19 02:16:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-09-19 02:17:00,1.5894,1.5896,1.5894,1.5894,136300000.0
2005-09-19 02:18:00,1.5896,1.5898,1.5895,1.5896,136300000.0
2005-09-19 02:19:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-09-19 02:20:00,1.5899,1.5903,1.5899,1.5903,136300000.0
2005-09-19 02:21:00,1.5901,1.5901,1.5898,1.5899,136300000.0
2005-09-19 02:22:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-09-19 02:23:00,1.5899,1.5899,1.5895,1.5896,136300000.0
2005-09-19 02:24:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-09-19 02:25:00,1.5894,1.5896,1.5892,1.5893,136300000.0
2005-09-19 02:26:00,1.5891,1.5893,1.5889,1.5889,136300000.0
2005-09-19 02:27:00,1.5888,1.5892,1.5888,1.5892,136300000.0
2005-09-19 02:28:00,1.5893,1.5893,1.5889,1.5892,136300000.0
2005-09-19 02:29:00,1.5891,1.5892,1.5891,1.5892,136300000.0
2005-09-19 02:30:00,1.5893,1.5894,1.5892,1.5892,136300000.0
2005-09-19 02:31:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-09-19 02:32:00,1.5892,1.5894,1.5891,1.5892,136300000.0
2005-09-19 02:33:00,1.5894,1.5894,1.5889,1.5892,136300000.0
2005-09-19 02:34:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-09-19 02:35:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-19 02:36:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-19 02:37:00,1.5891,1.5894,1.5891,1.5894,136300000.0
2005-09-19 02:38:00,1.5893,1.5894,1.5892,1.5892,136300000.0
2005-09-19 02:39:00,1.5893,1.5896,1.5892,1.5893,136300000.0
2005-09-19 02:40:00,1.5892,1.5893,1.5889,1.5889,136300000.0
2005-09-19 02:41:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-09-19 02:42:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-09-19 02:43:00,1.5885,1.5885,1.5883,1.5883,136300000.0
2005-09-19 02:44:00,1.5884,1.5884,1.5883,1.5884,136300000.0
2005-09-19 02:45:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-09-19 02:46:00,1.5883,1.5884,1.588,1.5881,136300000.0
2005-09-19 02:47:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-19 02:48:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-19 02:49:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-09-19 02:50:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-19 02:52:00,1.5885,1.5888,1.5884,1.5888,136300000.0
2005-09-19 02:53:00,1.5885,1.5889,1.5884,1.5888,136300000.0
2005-09-19 02:54:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-09-19 02:55:00,1.5888,1.5892,1.5888,1.5891,136300000.0
2005-09-19 02:56:00,1.5889,1.5891,1.5889,1.5889,136300000.0
2005-09-19 02:57:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-09-19 02:58:00,1.5893,1.5893,1.5891,1.5893,136300000.0
2005-09-19 02:59:00,1.5892,1.5896,1.5892,1.5896,136300000.0
2005-09-19 03:00:00,1.5895,1.5896,1.5893,1.5896,136300000.0
2005-09-19 03:01:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-09-19 03:02:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-09-19 03:03:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-09-19 03:04:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-09-19 03:05:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-09-19 03:06:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-09-19 03:07:00,1.5899,1.5899,1.5895,1.5898,136300000.0
2005-09-19 03:08:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-09-19 03:09:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-09-19 03:10:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-09-19 03:11:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-09-19 03:12:00,1.5896,1.5901,1.5896,1.5899,136300000.0
2005-09-19 03:13:00,1.59,1.5901,1.5896,1.5899,136300000.0
2005-09-19 03:15:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-09-19 03:16:00,1.5899,1.5899,1.5898,1.5899,136300000.0
2005-09-19 03:17:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-09-19 03:18:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-09-19 03:19:00,1.5899,1.5906,1.5899,1.5906,136300000.0
2005-09-19 03:20:00,1.5907,1.5912,1.5905,1.5912,136300000.0
2005-09-19 03:21:00,1.5911,1.5913,1.5905,1.5907,136300000.0
2005-09-19 03:22:00,1.5909,1.5911,1.5907,1.5907,136300000.0
2005-09-19 03:23:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-19 03:24:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-09-19 03:25:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-09-19 03:26:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-09-19 03:27:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-09-19 03:29:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-09-19 03:30:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-09-19 03:31:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-09-19 03:32:00,1.5907,1.5907,1.5906,1.5907,136300000.0
2005-09-19 03:33:00,1.5907,1.5907,1.5904,1.5906,136300000.0
2005-09-19 03:34:00,1.5905,1.5906,1.5903,1.5906,136300000.0
2005-09-19 03:35:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-09-19 03:36:00,1.5905,1.5905,1.5903,1.5904,136300000.0
2005-09-19 03:37:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-09-19 03:39:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-19 03:40:00,1.5905,1.5905,1.5904,1.5905,136300000.0
2005-09-19 03:41:00,1.5904,1.5905,1.5904,1.5905,136300000.0
2005-09-19 03:42:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-19 03:43:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-19 03:44:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-19 03:45:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-09-19 03:46:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-09-19 03:47:00,1.5905,1.5905,1.5901,1.5904,136300000.0
2005-09-19 03:48:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-09-19 03:49:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-19 03:50:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-19 03:52:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-09-19 03:53:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-09-19 03:54:00,1.5906,1.5906,1.5903,1.5906,136300000.0
2005-09-19 03:55:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-09-19 03:56:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-09-19 03:58:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-19 03:59:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-09-19 04:00:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-09-19 04:01:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-09-19 04:02:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-09-19 04:03:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-19 04:04:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-09-19 04:06:00,1.5904,1.5905,1.5903,1.5904,136300000.0
2005-09-19 04:10:00,1.5905,1.5905,1.5904,1.5905,136300000.0
2005-09-19 04:11:00,1.5906,1.5906,1.5904,1.5906,136300000.0
2005-09-19 04:13:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-09-19 04:15:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-19 04:16:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-09-19 04:17:00,1.5906,1.5906,1.5904,1.5906,136300000.0
2005-09-19 04:20:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-19 04:21:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-19 04:22:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-09-19 04:23:00,1.5905,1.5905,1.5904,1.5905,136300000.0
2005-09-19 04:24:00,1.5904,1.5904,1.59,1.59,136300000.0
2005-09-19 04:25:00,1.5901,1.5904,1.5901,1.5904,136300000.0
2005-09-19 04:27:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-09-19 04:28:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-19 04:29:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-09-19 04:30:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-19 04:31:00,1.5901,1.5904,1.5901,1.5901,136300000.0
2005-09-19 04:32:00,1.59,1.59,1.59,1.59,136300000.0
2005-09-19 04:33:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-09-19 04:35:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-09-19 04:36:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-09-19 04:37:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-09-19 04:38:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-09-19 04:39:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-09-19 04:40:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-19 04:41:00,1.5904,1.5906,1.5903,1.5906,136300000.0
2005-09-19 04:42:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-09-19 04:43:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-09-19 04:44:00,1.5909,1.5911,1.5907,1.5911,136300000.0
2005-09-19 04:45:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-09-19 04:46:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-09-19 04:47:00,1.5914,1.5915,1.5912,1.5915,136300000.0
2005-09-19 04:48:00,1.5913,1.5914,1.5912,1.5914,136300000.0
2005-09-19 04:49:00,1.5912,1.5914,1.5912,1.5914,136300000.0
2005-09-19 04:50:00,1.5912,1.5915,1.5909,1.5915,136300000.0
2005-09-19 04:51:00,1.5916,1.5917,1.5913,1.5915,136300000.0
2005-09-19 04:52:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-09-19 04:53:00,1.5917,1.5923,1.5916,1.5918,136300000.0
2005-09-19 04:54:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-19 04:55:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-09-19 04:56:00,1.5917,1.5917,1.5913,1.5914,136300000.0
2005-09-19 04:57:00,1.5916,1.5916,1.5912,1.5914,136300000.0
2005-09-19 04:58:00,1.5915,1.5915,1.5912,1.5912,136300000.0
2005-09-19 04:59:00,1.5909,1.5911,1.5909,1.5909,136300000.0
2005-09-19 05:00:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-09-19 05:01:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-09-19 05:02:00,1.5905,1.5909,1.5905,1.5909,136300000.0
2005-09-19 05:03:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-09-19 05:04:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-09-19 05:05:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-09-19 05:06:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-09-19 05:07:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-09-19 05:08:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-09-19 05:09:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-09-19 05:10:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-09-19 05:11:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-09-19 05:12:00,1.5907,1.5912,1.5907,1.5911,136300000.0
2005-09-19 05:13:00,1.5909,1.5912,1.5909,1.5909,136300000.0
2005-09-19 05:14:00,1.5911,1.5911,1.5907,1.5907,136300000.0
2005-09-19 05:15:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-09-19 05:16:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-09-19 05:17:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-09-19 05:19:00,1.5907,1.5907,1.5904,1.5904,136300000.0
2005-09-19 05:20:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-09-19 05:21:00,1.5904,1.5905,1.5904,1.5904,136300000.0
2005-09-19 05:22:00,1.5903,1.5903,1.5899,1.59,136300000.0
2005-09-19 05:23:00,1.5899,1.5903,1.5899,1.5899,136300000.0
2005-09-19 05:24:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-09-19 05:26:00,1.5905,1.5905,1.5893,1.5895,136300000.0
2005-09-19 05:27:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-09-19 05:28:00,1.5893,1.5895,1.5892,1.5895,136300000.0
2005-09-19 05:29:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-09-19 05:30:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-09-19 05:31:00,1.5895,1.5895,1.5894,1.5894,136300000.0
2005-09-19 05:32:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-09-19 05:33:00,1.5892,1.5894,1.5892,1.5894,136300000.0
2005-09-19 05:34:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-09-19 05:36:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-09-19 05:37:00,1.5896,1.5899,1.5895,1.5898,136300000.0
2005-09-19 05:38:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-09-19 05:39:00,1.5899,1.5907,1.5899,1.5906,136300000.0
2005-09-19 05:40:00,1.5903,1.5906,1.5901,1.5906,136300000.0
2005-09-19 05:41:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-09-19 05:44:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-09-19 05:45:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-09-19 05:47:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-19 05:48:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-09-19 05:49:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-09-19 05:50:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-09-19 05:52:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-09-19 05:56:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-09-19 05:57:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-09-19 05:59:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-09-19 06:02:00,1.5904,1.5905,1.5903,1.5905,136300000.0
2005-09-19 06:03:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-09-19 06:04:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-09-19 06:05:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-09-19 06:07:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-09-19 06:10:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-09-19 06:11:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-09-19 06:12:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-09-19 06:15:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-09-19 06:16:00,1.5903,1.5904,1.59,1.5903,136300000.0
2005-09-19 06:17:00,1.5904,1.5905,1.5903,1.5904,136300000.0
2005-09-19 06:18:00,1.5901,1.5906,1.5901,1.5904,136300000.0
2005-09-19 06:19:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-09-19 06:20:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-09-19 06:21:00,1.5904,1.5906,1.5901,1.5901,136300000.0
2005-09-19 06:22:00,1.5904,1.5904,1.59,1.59,136300000.0
2005-09-19 06:23:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-09-19 06:24:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-09-19 06:25:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-09-19 06:26:00,1.5894,1.5894,1.5888,1.5888,136300000.0
2005-09-19 06:27:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-09-19 06:28:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-09-19 06:29:00,1.5891,1.5894,1.5889,1.5893,136300000.0
2005-09-19 06:30:00,1.5891,1.5894,1.5889,1.5889,136300000.0
2005-09-19 06:31:00,1.5891,1.5894,1.5891,1.5894,136300000.0
2005-09-19 06:32:00,1.5893,1.5894,1.5891,1.5891,136300000.0
2005-09-19 06:33:00,1.5889,1.5891,1.5889,1.5889,136300000.0
2005-09-19 06:34:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-19 06:35:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-09-19 06:36:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-09-19 06:37:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-09-19 06:38:00,1.5888,1.5888,1.5885,1.5885,136300000.0
2005-09-19 06:39:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-09-19 06:40:00,1.5888,1.5889,1.5884,1.5887,136300000.0
2005-09-19 06:41:00,1.5888,1.5892,1.5888,1.5889,136300000.0
2005-09-19 06:42:00,1.5891,1.5891,1.5887,1.5889,136300000.0
2005-09-19 06:43:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-09-19 06:44:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-19 06:45:00,1.5889,1.5891,1.5888,1.5889,136300000.0
2005-09-19 06:46:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-09-19 06:47:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-09-19 06:48:00,1.5892,1.5893,1.5889,1.5891,136300000.0
2005-09-19 06:49:00,1.5889,1.5894,1.5889,1.5894,136300000.0
2005-09-19 06:50:00,1.5893,1.5894,1.5889,1.5894,136300000.0
2005-09-19 06:51:00,1.5893,1.5895,1.5893,1.5895,136300000.0
2005-09-19 06:52:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-09-19 06:53:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-09-19 06:54:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-09-19 06:55:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-09-19 06:56:00,1.5894,1.5894,1.5889,1.5889,136300000.0
2005-09-19 06:57:00,1.5891,1.5893,1.5891,1.5892,136300000.0
2005-09-19 06:58:00,1.5894,1.5896,1.5893,1.5893,136300000.0
2005-09-19 06:59:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-09-19 07:00:00,1.5896,1.5896,1.5889,1.5891,136300000.0
2005-09-19 07:01:00,1.5889,1.5893,1.5889,1.5891,136300000.0
2005-09-19 07:02:00,1.5889,1.5891,1.5888,1.5891,136300000.0
2005-09-19 07:03:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-09-19 07:04:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-19 07:05:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-09-19 07:06:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-09-19 07:07:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-09-19 07:09:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-09-19 07:10:00,1.5888,1.5889,1.5883,1.5885,136300000.0
2005-09-19 07:11:00,1.5884,1.5884,1.5871,1.5877,136300000.0
2005-09-19 07:12:00,1.5878,1.5879,1.5873,1.5875,136300000.0
2005-09-19 07:13:00,1.5874,1.5879,1.5874,1.5877,136300000.0
2005-09-19 07:14:00,1.5878,1.588,1.5874,1.5878,136300000.0
2005-09-19 07:15:00,1.5876,1.5878,1.5873,1.5878,136300000.0
2005-09-19 07:16:00,1.5877,1.5877,1.5873,1.5876,136300000.0
2005-09-19 07:17:00,1.5875,1.5884,1.5873,1.5881,136300000.0
2005-09-19 07:18:00,1.5883,1.5885,1.588,1.5885,136300000.0
2005-09-19 07:19:00,1.5884,1.5884,1.588,1.588,136300000.0
2005-09-19 07:20:00,1.5879,1.588,1.5876,1.5876,136300000.0
2005-09-19 07:21:00,1.5878,1.5884,1.5878,1.588,136300000.0
2005-09-19 07:22:00,1.588,1.588,1.5878,1.5878,136300000.0
2005-09-19 07:23:00,1.5879,1.5879,1.5869,1.5875,136300000.0
2005-09-19 07:24:00,1.5874,1.5874,1.5869,1.5874,136300000.0
2005-09-19 07:25:00,1.5873,1.5873,1.5868,1.5868,136300000.0
2005-09-19 07:26:00,1.5866,1.5872,1.5863,1.5872,136300000.0
2005-09-19 07:27:00,1.5869,1.5873,1.5869,1.5872,136300000.0
2005-09-19 07:28:00,1.5869,1.5871,1.5866,1.5871,136300000.0
2005-09-19 07:29:00,1.5869,1.5871,1.5865,1.5865,136300000.0
2005-09-19 07:30:00,1.5864,1.5866,1.5864,1.5866,136300000.0
2005-09-19 07:31:00,1.5865,1.5865,1.5859,1.5861,136300000.0
2005-09-19 07:32:00,1.5862,1.5864,1.5861,1.5862,136300000.0
2005-09-19 07:33:00,1.5863,1.5869,1.5863,1.5868,136300000.0
2005-09-19 07:34:00,1.5869,1.5869,1.5864,1.5864,136300000.0
2005-09-19 07:35:00,1.5863,1.5864,1.5853,1.5855,136300000.0
2005-09-19 07:36:00,1.5859,1.5862,1.5853,1.5855,136300000.0
2005-09-19 07:37:00,1.5854,1.5859,1.5854,1.5857,136300000.0
2005-09-19 07:38:00,1.5858,1.5859,1.5848,1.585,136300000.0
2005-09-19 07:39:00,1.5848,1.5856,1.5848,1.5856,136300000.0
2005-09-19 07:40:00,1.5857,1.586,1.5856,1.5856,136300000.0
2005-09-19 07:41:00,1.5855,1.5859,1.5853,1.5858,136300000.0
2005-09-19 07:42:00,1.5857,1.5858,1.5852,1.5855,136300000.0
2005-09-19 07:43:00,1.5856,1.5857,1.5856,1.5856,136300000.0
2005-09-19 07:44:00,1.5857,1.5862,1.5856,1.5862,136300000.0
2005-09-19 07:45:00,1.5861,1.5869,1.5858,1.5868,136300000.0
2005-09-19 07:46:00,1.5864,1.5878,1.5863,1.5877,136300000.0
2005-09-19 07:47:00,1.5875,1.5875,1.5866,1.5869,136300000.0
2005-09-19 07:48:00,1.5871,1.5874,1.5868,1.5874,136300000.0
2005-09-19 07:49:00,1.5873,1.5875,1.5869,1.5874,136300000.0
2005-09-19 07:50:00,1.5875,1.5876,1.5872,1.5875,136300000.0
2005-09-19 07:51:00,1.5874,1.5878,1.5869,1.5878,136300000.0
2005-09-19 07:52:00,1.5877,1.5879,1.5875,1.5878,136300000.0
2005-09-19 07:53:00,1.5877,1.5879,1.5876,1.5877,136300000.0
2005-09-19 07:54:00,1.5876,1.5877,1.5873,1.5873,136300000.0
2005-09-19 07:55:00,1.5874,1.5875,1.5869,1.5874,136300000.0
2005-09-19 07:56:00,1.5873,1.5876,1.5873,1.5873,136300000.0
2005-09-19 07:57:00,1.5874,1.5874,1.5871,1.5872,136300000.0
2005-09-19 07:58:00,1.5871,1.5875,1.5871,1.5875,136300000.0
2005-09-19 07:59:00,1.5876,1.5881,1.5875,1.5881,136300000.0
2005-09-19 08:00:00,1.5884,1.5885,1.5881,1.5883,136300000.0
2005-09-19 08:01:00,1.5881,1.5893,1.5878,1.5893,136300000.0
2005-09-19 08:02:00,1.5892,1.5893,1.5885,1.5885,136300000.0
2005-09-19 08:03:00,1.5887,1.5887,1.588,1.588,136300000.0
2005-09-19 08:04:00,1.5881,1.5882,1.5875,1.5875,136300000.0
2005-09-19 08:05:00,1.5876,1.5882,1.5876,1.5882,136300000.0
2005-09-19 08:06:00,1.5881,1.5882,1.5878,1.588,136300000.0
2005-09-19 08:07:00,1.5881,1.5881,1.5877,1.5877,136300000.0
2005-09-19 08:08:00,1.5876,1.5883,1.5876,1.5879,136300000.0
2005-09-19 08:09:00,1.5882,1.5884,1.5878,1.5884,136300000.0
2005-09-19 08:10:00,1.5885,1.5893,1.5882,1.5891,136300000.0
2005-09-19 08:11:00,1.589,1.589,1.5883,1.5885,136300000.0
2005-09-19 08:12:00,1.5886,1.5886,1.588,1.588,136300000.0
2005-09-19 08:13:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-09-19 08:14:00,1.5879,1.5883,1.5877,1.5878,136300000.0
2005-09-19 08:15:00,1.5877,1.5878,1.5874,1.5876,136300000.0
2005-09-19 08:16:00,1.5877,1.5877,1.5874,1.5876,136300000.0
2005-09-19 08:17:00,1.5875,1.5878,1.5875,1.5876,136300000.0
2005-09-19 08:18:00,1.5877,1.588,1.5872,1.5872,136300000.0
2005-09-19 08:19:00,1.5871,1.5876,1.5871,1.5874,136300000.0
2005-09-19 08:20:00,1.5873,1.5877,1.5872,1.5873,136300000.0
2005-09-19 08:21:00,1.5874,1.5877,1.5873,1.5877,136300000.0
2005-09-19 08:22:00,1.5876,1.5877,1.5874,1.5875,136300000.0
2005-09-19 08:23:00,1.5876,1.5879,1.5876,1.5877,136300000.0
2005-09-19 08:24:00,1.5878,1.5881,1.5878,1.5879,136300000.0
2005-09-19 08:25:00,1.5878,1.588,1.5877,1.5877,136300000.0
2005-09-19 08:26:00,1.5879,1.5879,1.5876,1.5878,136300000.0
2005-09-19 08:27:00,1.5879,1.5879,1.5876,1.5877,136300000.0
2005-09-19 08:28:00,1.5876,1.5876,1.5874,1.5876,136300000.0
2005-09-19 08:29:00,1.5877,1.5877,1.5873,1.5873,136300000.0
2005-09-19 08:30:00,1.5871,1.5879,1.5871,1.5875,136300000.0
2005-09-19 08:31:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-09-19 08:32:00,1.5877,1.5878,1.5868,1.5872,136300000.0
2005-09-19 08:33:00,1.5871,1.5879,1.5871,1.5879,136300000.0
2005-09-19 08:34:00,1.5877,1.588,1.5873,1.5874,136300000.0
2005-09-19 08:35:00,1.5875,1.5881,1.5875,1.5877,136300000.0
2005-09-19 08:36:00,1.5876,1.5881,1.5876,1.5877,136300000.0
2005-09-19 08:37:00,1.5878,1.588,1.5874,1.5877,136300000.0
2005-09-19 08:38:00,1.5876,1.5881,1.5871,1.5876,136300000.0
2005-09-19 08:39:00,1.5877,1.5879,1.587,1.5874,136300000.0
2005-09-19 08:40:00,1.5873,1.5876,1.5873,1.5876,136300000.0
2005-09-19 08:41:00,1.5875,1.5875,1.5872,1.5873,136300000.0
2005-09-19 08:42:00,1.5872,1.5875,1.587,1.5873,136300000.0
2005-09-19 08:43:00,1.5875,1.5877,1.5875,1.5876,136300000.0
2005-09-19 08:44:00,1.5875,1.5875,1.5872,1.5875,136300000.0
2005-09-19 08:45:00,1.5876,1.5876,1.5874,1.5875,136300000.0
2005-09-19 08:46:00,1.5876,1.588,1.5874,1.5879,136300000.0
2005-09-19 08:47:00,1.588,1.5881,1.5874,1.5876,136300000.0
2005-09-19 08:48:00,1.5875,1.5877,1.5868,1.5872,136300000.0
2005-09-19 08:49:00,1.587,1.5871,1.5867,1.5868,136300000.0
2005-09-19 08:50:00,1.5869,1.5872,1.5867,1.587,136300000.0
2005-09-19 08:51:00,1.5869,1.5876,1.5869,1.5876,136300000.0
2005-09-19 08:52:00,1.5875,1.5878,1.5875,1.5878,136300000.0
2005-09-19 08:53:00,1.5877,1.5877,1.5872,1.5872,136300000.0
2005-09-19 08:54:00,1.5873,1.5875,1.5872,1.5872,136300000.0
2005-09-19 08:55:00,1.5874,1.5875,1.5871,1.5874,136300000.0
2005-09-19 08:56:00,1.5873,1.5876,1.5872,1.5872,136300000.0
2005-09-19 08:57:00,1.587,1.5872,1.587,1.5872,136300000.0
2005-09-19 08:58:00,1.5872,1.5875,1.5871,1.5873,136300000.0
2005-09-19 08:59:00,1.5872,1.5874,1.5868,1.5871,136300000.0
2005-09-19 09:00:00,1.587,1.5871,1.5868,1.587,136300000.0
2005-09-19 09:01:00,1.5871,1.5871,1.5868,1.587,136300000.0
2005-09-19 09:02:00,1.5871,1.5876,1.5871,1.5871,136300000.0
2005-09-19 09:03:00,1.5872,1.5877,1.587,1.5875,136300000.0
2005-09-19 09:04:00,1.5876,1.5882,1.5875,1.588,136300000.0
2005-09-19 09:05:00,1.5878,1.5885,1.5877,1.588,136300000.0
2005-09-19 09:06:00,1.5881,1.5884,1.5878,1.5882,136300000.0
2005-09-19 09:07:00,1.5881,1.5885,1.5881,1.5885,136300000.0
2005-09-19 09:08:00,1.5884,1.5885,1.5882,1.5884,136300000.0
2005-09-19 09:09:00,1.5883,1.589,1.5882,1.5886,136300000.0
2005-09-19 09:10:00,1.5887,1.5891,1.5884,1.5885,136300000.0
2005-09-19 09:11:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-09-19 09:12:00,1.5882,1.5884,1.588,1.5883,136300000.0
2005-09-19 09:13:00,1.588,1.5882,1.5878,1.5881,136300000.0
2005-09-19 09:14:00,1.5879,1.5881,1.5878,1.5879,136300000.0
2005-09-19 09:15:00,1.5878,1.5886,1.5878,1.5881,136300000.0
2005-09-19 09:16:00,1.5882,1.5885,1.588,1.588,136300000.0
2005-09-19 09:17:00,1.5879,1.5886,1.5878,1.5882,136300000.0
2005-09-19 09:18:00,1.5883,1.5884,1.5882,1.5883,136300000.0
2005-09-19 09:19:00,1.5882,1.5884,1.5882,1.5884,136300000.0
2005-09-19 09:20:00,1.5883,1.5886,1.5882,1.5884,136300000.0
2005-09-19 09:21:00,1.5883,1.5889,1.588,1.5884,136300000.0
2005-09-19 09:22:00,1.5884,1.5885,1.5883,1.5883,136300000.0
2005-09-19 09:23:00,1.5882,1.5888,1.5882,1.5888,136300000.0
2005-09-19 09:24:00,1.589,1.5891,1.5888,1.589,136300000.0
2005-09-19 09:25:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-19 09:26:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-09-19 09:27:00,1.5888,1.589,1.5888,1.589,136300000.0
2005-09-19 09:28:00,1.5889,1.5896,1.5889,1.5892,136300000.0
2005-09-19 09:29:00,1.5894,1.5896,1.5892,1.5896,136300000.0
2005-09-19 09:30:00,1.5895,1.5903,1.5895,1.5903,136300000.0
2005-09-19 09:31:00,1.5905,1.5906,1.5903,1.5906,136300000.0
2005-09-19 09:32:00,1.591,1.5913,1.5904,1.5904,136300000.0
2005-09-19 09:33:00,1.5903,1.591,1.5899,1.591,136300000.0
2005-09-19 09:34:00,1.5909,1.5912,1.5907,1.591,136300000.0
2005-09-19 09:35:00,1.5909,1.5909,1.5903,1.5904,136300000.0
2005-09-19 09:36:00,1.5902,1.5906,1.5901,1.5903,136300000.0
2005-09-19 09:37:00,1.5902,1.5902,1.5898,1.5899,136300000.0
2005-09-19 09:38:00,1.5898,1.5907,1.5898,1.5905,136300000.0
2005-09-19 09:39:00,1.5906,1.5907,1.5905,1.5906,136300000.0
2005-09-19 09:40:00,1.5907,1.5911,1.5907,1.591,136300000.0
2005-09-19 09:41:00,1.591,1.591,1.5904,1.5904,136300000.0
2005-09-19 09:42:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-09-19 09:43:00,1.5899,1.5901,1.5894,1.5896,136300000.0
2005-09-19 09:44:00,1.5895,1.5897,1.5895,1.5897,136300000.0
2005-09-19 09:45:00,1.5896,1.5896,1.5888,1.5894,136300000.0
2005-09-19 09:46:00,1.5893,1.5895,1.589,1.5895,136300000.0
2005-09-19 09:47:00,1.5896,1.5897,1.589,1.5891,136300000.0
2005-09-19 09:48:00,1.589,1.5891,1.5888,1.589,136300000.0
2005-09-19 09:49:00,1.5891,1.5891,1.589,1.589,136300000.0
2005-09-19 09:50:00,1.5891,1.5893,1.589,1.589,136300000.0
2005-09-19 09:51:00,1.5889,1.589,1.5886,1.5886,136300000.0
2005-09-19 09:52:00,1.5888,1.5888,1.5885,1.5887,136300000.0
2005-09-19 09:53:00,1.5888,1.5889,1.5886,1.5887,136300000.0
2005-09-19 09:54:00,1.5886,1.5892,1.5886,1.5892,136300000.0
2005-09-19 09:55:00,1.589,1.5898,1.5889,1.5896,136300000.0
2005-09-19 09:56:00,1.5895,1.59,1.5892,1.5898,136300000.0
2005-09-19 09:57:00,1.5897,1.5898,1.5893,1.5893,136300000.0
2005-09-19 09:58:00,1.5895,1.5899,1.5895,1.5898,136300000.0
2005-09-19 09:59:00,1.5897,1.5897,1.5895,1.5895,136300000.0
2005-09-19 10:00:00,1.5893,1.5896,1.5893,1.5894,136300000.0
2005-09-19 10:01:00,1.5895,1.5895,1.5889,1.5889,136300000.0
2005-09-19 10:02:00,1.5893,1.5893,1.5888,1.5889,136300000.0
2005-09-19 10:03:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-09-19 10:04:00,1.5889,1.5892,1.5889,1.589,136300000.0
2005-09-19 10:05:00,1.5891,1.5892,1.5888,1.5891,136300000.0
2005-09-19 10:06:00,1.589,1.5892,1.589,1.5892,136300000.0
2005-09-19 10:07:00,1.5891,1.5893,1.589,1.589,136300000.0
2005-09-19 10:08:00,1.5889,1.589,1.5885,1.5889,136300000.0
2005-09-19 10:09:00,1.5888,1.5888,1.5886,1.5887,136300000.0
2005-09-19 10:10:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-09-19 10:12:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-19 10:13:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-19 10:14:00,1.5887,1.5888,1.588,1.5882,136300000.0
2005-09-19 10:15:00,1.5884,1.5884,1.5874,1.5876,136300000.0
2005-09-19 10:16:00,1.5879,1.5879,1.5875,1.5878,136300000.0
2005-09-19 10:17:00,1.5877,1.5881,1.5877,1.5879,136300000.0
2005-09-19 10:18:00,1.5878,1.5882,1.5878,1.5879,136300000.0
2005-09-19 10:19:00,1.588,1.5882,1.5877,1.588,136300000.0
2005-09-19 10:20:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-09-19 10:21:00,1.5879,1.5884,1.5879,1.5882,136300000.0
2005-09-19 10:22:00,1.5884,1.5887,1.5882,1.5886,136300000.0
2005-09-19 10:23:00,1.5885,1.5888,1.5884,1.5888,136300000.0
2005-09-19 10:24:00,1.5887,1.589,1.5887,1.5888,136300000.0
2005-09-19 10:25:00,1.589,1.589,1.5886,1.5886,136300000.0
2005-09-19 10:26:00,1.5888,1.5888,1.5884,1.5885,136300000.0
2005-09-19 10:27:00,1.5884,1.5885,1.588,1.588,136300000.0
2005-09-19 10:28:00,1.5881,1.5882,1.588,1.5882,136300000.0
2005-09-19 10:29:00,1.5883,1.5885,1.5882,1.5884,136300000.0
2005-09-19 10:30:00,1.5882,1.5887,1.5881,1.5887,136300000.0
2005-09-19 10:31:00,1.5886,1.5889,1.5886,1.5888,136300000.0
2005-09-19 10:32:00,1.5889,1.5889,1.5886,1.5888,136300000.0
2005-09-19 10:33:00,1.5886,1.5888,1.5886,1.5888,136300000.0
2005-09-19 10:34:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-09-19 10:35:00,1.589,1.589,1.5888,1.5888,136300000.0
2005-09-19 10:36:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-09-19 10:37:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-09-19 10:38:00,1.5882,1.5888,1.5882,1.5887,136300000.0
2005-09-19 10:39:00,1.5888,1.5888,1.5886,1.5888,136300000.0
2005-09-19 10:40:00,1.5886,1.5888,1.5886,1.5886,136300000.0
2005-09-19 10:41:00,1.5887,1.5889,1.5886,1.5888,136300000.0
2005-09-19 10:42:00,1.5886,1.5886,1.5882,1.5884,136300000.0
2005-09-19 10:44:00,1.5885,1.5891,1.5883,1.5889,136300000.0
2005-09-19 10:45:00,1.5888,1.5888,1.5883,1.5885,136300000.0
2005-09-19 10:46:00,1.5884,1.5886,1.5884,1.5886,136300000.0
2005-09-19 10:47:00,1.5887,1.5888,1.5882,1.5884,136300000.0
2005-09-19 10:48:00,1.5885,1.5889,1.5885,1.5886,136300000.0
2005-09-19 10:49:00,1.5882,1.5893,1.5882,1.5886,136300000.0
2005-09-19 10:50:00,1.5885,1.5885,1.5881,1.5883,136300000.0
2005-09-19 10:51:00,1.5882,1.5887,1.5882,1.5883,136300000.0
2005-09-19 10:52:00,1.5884,1.5885,1.5881,1.5881,136300000.0
2005-09-19 10:53:00,1.5882,1.5883,1.5881,1.5881,136300000.0
2005-09-19 10:54:00,1.5882,1.5884,1.588,1.5883,136300000.0
2005-09-19 10:55:00,1.5882,1.5886,1.5882,1.5885,136300000.0
2005-09-19 10:56:00,1.5884,1.5888,1.5884,1.5886,136300000.0
2005-09-19 10:57:00,1.5885,1.5886,1.5885,1.5886,136300000.0
2005-09-19 10:58:00,1.5885,1.5886,1.5884,1.5884,136300000.0
2005-09-19 10:59:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-09-19 11:00:00,1.5886,1.5886,1.5883,1.5883,136300000.0
2005-09-19 11:01:00,1.5884,1.5885,1.5883,1.5884,136300000.0
2005-09-19 11:02:00,1.5885,1.5885,1.5882,1.5882,136300000.0
2005-09-19 11:03:00,1.5885,1.5886,1.5882,1.5886,136300000.0
2005-09-19 11:04:00,1.5887,1.5889,1.5884,1.5887,136300000.0
2005-09-19 11:05:00,1.5886,1.5887,1.5885,1.5886,136300000.0
2005-09-19 11:06:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-09-19 11:07:00,1.5889,1.5891,1.5885,1.5887,136300000.0
2005-09-19 11:08:00,1.5888,1.5892,1.5888,1.5889,136300000.0
2005-09-19 11:09:00,1.5888,1.5891,1.5885,1.589,136300000.0
2005-09-19 11:10:00,1.5891,1.5894,1.5889,1.5891,136300000.0
2005-09-19 11:11:00,1.589,1.5892,1.589,1.5892,136300000.0
2005-09-19 11:12:00,1.5895,1.5898,1.5891,1.5892,136300000.0
2005-09-19 11:13:00,1.5893,1.5893,1.589,1.5891,136300000.0
2005-09-19 11:14:00,1.589,1.5891,1.5889,1.5891,136300000.0
2005-09-19 11:15:00,1.589,1.589,1.5884,1.5888,136300000.0
2005-09-19 11:16:00,1.5886,1.5888,1.5885,1.5886,136300000.0
2005-09-19 11:17:00,1.5885,1.5885,1.5881,1.5884,136300000.0
2005-09-19 11:18:00,1.5882,1.5883,1.5879,1.5881,136300000.0
2005-09-19 11:19:00,1.5882,1.5884,1.5881,1.5883,136300000.0
2005-09-19 11:20:00,1.5884,1.5884,1.588,1.5881,136300000.0
2005-09-19 11:21:00,1.588,1.5882,1.5874,1.5874,136300000.0
2005-09-19 11:22:00,1.5875,1.5881,1.5875,1.5879,136300000.0
2005-09-19 11:23:00,1.588,1.5882,1.588,1.5881,136300000.0
2005-09-19 11:24:00,1.5882,1.5884,1.5881,1.5883,136300000.0
2005-09-19 11:25:00,1.5882,1.5882,1.5881,1.5881,136300000.0
2005-09-19 11:26:00,1.5882,1.5885,1.5882,1.5885,136300000.0
2005-09-19 11:27:00,1.5884,1.5884,1.588,1.588,136300000.0
2005-09-19 11:28:00,1.5879,1.5879,1.5877,1.5879,136300000.0
2005-09-19 11:29:00,1.588,1.5883,1.5878,1.5883,136300000.0
2005-09-19 11:30:00,1.5882,1.5882,1.5882,1.5882,136300000.0
2005-09-19 11:31:00,1.5883,1.5883,1.5879,1.588,136300000.0
2005-09-19 11:32:00,1.5882,1.5884,1.5881,1.5884,136300000.0
2005-09-19 11:33:00,1.5882,1.5882,1.588,1.588,136300000.0
2005-09-19 11:34:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-09-19 11:35:00,1.5882,1.5882,1.5881,1.5881,136300000.0
2005-09-19 11:36:00,1.5884,1.5884,1.588,1.588,136300000.0
2005-09-19 11:37:00,1.5879,1.5881,1.5879,1.588,136300000.0
2005-09-19 11:38:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-09-19 11:39:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-09-19 11:40:00,1.5879,1.588,1.5874,1.5874,136300000.0
2005-09-19 11:41:00,1.5877,1.5877,1.5875,1.5876,136300000.0
2005-09-19 11:42:00,1.5878,1.5878,1.5875,1.5877,136300000.0
2005-09-19 11:43:00,1.5875,1.5877,1.5874,1.5877,136300000.0
2005-09-19 11:44:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-09-19 11:45:00,1.5876,1.5878,1.5876,1.5876,136300000.0
2005-09-19 11:46:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-09-19 11:47:00,1.5878,1.5878,1.5875,1.5875,136300000.0
2005-09-19 11:48:00,1.5874,1.5875,1.5873,1.5874,136300000.0
2005-09-19 11:49:00,1.5875,1.5875,1.5872,1.5872,136300000.0
2005-09-19 11:50:00,1.5873,1.5874,1.5868,1.5869,136300000.0
2005-09-19 11:51:00,1.587,1.5871,1.5869,1.587,136300000.0
2005-09-19 11:52:00,1.5871,1.5871,1.5869,1.587,136300000.0
2005-09-19 11:53:00,1.5869,1.5872,1.5869,1.5871,136300000.0
2005-09-19 11:54:00,1.587,1.5872,1.587,1.5872,136300000.0
2005-09-19 11:55:00,1.5871,1.5874,1.587,1.5873,136300000.0
2005-09-19 11:56:00,1.5874,1.5874,1.5872,1.5873,136300000.0
2005-09-19 11:57:00,1.5872,1.5873,1.5872,1.5872,136300000.0
2005-09-19 11:58:00,1.5873,1.5873,1.5869,1.5871,136300000.0
2005-09-19 11:59:00,1.5872,1.5872,1.5871,1.5871,136300000.0
2005-09-19 12:00:00,1.5872,1.5874,1.5872,1.5872,136300000.0
2005-09-19 12:01:00,1.5873,1.5876,1.5873,1.5876,136300000.0
2005-09-19 12:02:00,1.5877,1.5881,1.5876,1.588,136300000.0
2005-09-19 12:03:00,1.5879,1.588,1.5878,1.588,136300000.0
2005-09-19 12:04:00,1.5881,1.5891,1.5881,1.589,136300000.0
2005-09-19 12:05:00,1.5889,1.5893,1.5888,1.589,136300000.0
2005-09-19 12:06:00,1.5891,1.5892,1.5885,1.5886,136300000.0
2005-09-19 12:07:00,1.5887,1.5891,1.5886,1.589,136300000.0
2005-09-19 12:08:00,1.5892,1.5895,1.5888,1.5892,136300000.0
2005-09-19 12:09:00,1.5891,1.5894,1.5889,1.5892,136300000.0
2005-09-19 12:10:00,1.5891,1.5892,1.5888,1.5888,136300000.0
2005-09-19 12:11:00,1.5889,1.589,1.5887,1.5888,136300000.0
2005-09-19 12:12:00,1.5889,1.589,1.5889,1.5889,136300000.0
2005-09-19 12:13:00,1.589,1.589,1.5887,1.5887,136300000.0
2005-09-19 12:14:00,1.5888,1.5891,1.5888,1.5888,136300000.0
2005-09-19 12:15:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-09-19 12:16:00,1.5888,1.5888,1.5884,1.5884,136300000.0
2005-09-19 12:17:00,1.5885,1.5887,1.5884,1.5886,136300000.0
2005-09-19 12:18:00,1.5885,1.5892,1.5884,1.5892,136300000.0
2005-09-19 12:19:00,1.589,1.5895,1.5887,1.5887,136300000.0
2005-09-19 12:20:00,1.5884,1.5887,1.5884,1.5886,136300000.0
2005-09-19 12:21:00,1.5887,1.5887,1.5885,1.5886,136300000.0
2005-09-19 12:22:00,1.5887,1.5893,1.5885,1.5893,136300000.0
2005-09-19 12:23:00,1.5892,1.5892,1.5888,1.5888,136300000.0
2005-09-19 12:24:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-09-19 12:25:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-09-19 12:26:00,1.5886,1.5888,1.5884,1.5884,136300000.0
2005-09-19 12:27:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-09-19 12:28:00,1.5885,1.5886,1.5884,1.5885,136300000.0
2005-09-19 12:29:00,1.5884,1.5886,1.5884,1.5885,136300000.0
2005-09-19 12:30:00,1.5884,1.5884,1.5881,1.5882,136300000.0
2005-09-19 12:31:00,1.5883,1.5885,1.5882,1.5884,136300000.0
2005-09-19 12:32:00,1.5883,1.5885,1.5883,1.5883,136300000.0
2005-09-19 12:33:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-09-19 12:34:00,1.588,1.588,1.588,1.588,136300000.0
2005-09-19 12:35:00,1.5878,1.5879,1.5877,1.5877,136300000.0
2005-09-19 12:36:00,1.5876,1.588,1.5875,1.588,136300000.0
2005-09-19 12:37:00,1.5879,1.588,1.5876,1.5877,136300000.0
2005-09-19 12:38:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-09-19 12:39:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-09-19 12:40:00,1.5875,1.5875,1.5873,1.5874,136300000.0
2005-09-19 12:41:00,1.5873,1.5874,1.5873,1.5874,136300000.0
2005-09-19 12:42:00,1.5873,1.5878,1.5873,1.5877,136300000.0
2005-09-19 12:43:00,1.5875,1.5876,1.5873,1.5875,136300000.0
2005-09-19 12:44:00,1.5874,1.5874,1.5872,1.5874,136300000.0
2005-09-19 12:45:00,1.5875,1.5876,1.5873,1.5876,136300000.0
2005-09-19 12:46:00,1.5875,1.5876,1.5872,1.5872,136300000.0
2005-09-19 12:47:00,1.5871,1.5873,1.5871,1.5873,136300000.0
2005-09-19 12:48:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-09-19 12:49:00,1.5873,1.5875,1.5873,1.5875,136300000.0
2005-09-19 12:50:00,1.5874,1.5874,1.5871,1.5871,136300000.0
2005-09-19 12:51:00,1.587,1.5874,1.587,1.5874,136300000.0
2005-09-19 12:52:00,1.5873,1.5879,1.5873,1.5875,136300000.0
2005-09-19 12:53:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-09-19 12:54:00,1.5876,1.5878,1.5875,1.5875,136300000.0
2005-09-19 12:55:00,1.5876,1.588,1.5876,1.588,136300000.0
2005-09-19 12:56:00,1.5881,1.5881,1.5876,1.5876,136300000.0
2005-09-19 12:57:00,1.5877,1.5878,1.5875,1.5878,136300000.0
2005-09-19 12:58:00,1.5876,1.5878,1.5875,1.5877,136300000.0
2005-09-19 12:59:00,1.5876,1.5877,1.5873,1.5873,136300000.0
2005-09-19 13:00:00,1.5872,1.5876,1.5872,1.5875,136300000.0
2005-09-19 13:01:00,1.5876,1.5877,1.5874,1.5875,136300000.0
2005-09-19 13:02:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-09-19 13:03:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-09-19 13:04:00,1.5875,1.5877,1.5875,1.5875,136300000.0
2005-09-19 13:05:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-09-19 13:06:00,1.588,1.5882,1.5879,1.588,136300000.0
2005-09-19 13:07:00,1.588,1.5881,1.5879,1.588,136300000.0
2005-09-19 13:08:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-09-19 13:09:00,1.588,1.5881,1.588,1.588,136300000.0
2005-09-19 13:10:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-09-19 13:11:00,1.588,1.5884,1.588,1.5882,136300000.0
2005-09-19 13:12:00,1.5883,1.5884,1.588,1.588,136300000.0
2005-09-19 13:13:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-09-19 13:14:00,1.5882,1.5885,1.5881,1.5884,136300000.0
2005-09-19 13:15:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-19 13:16:00,1.5886,1.5886,1.5883,1.5883,136300000.0
2005-09-19 13:17:00,1.5884,1.5885,1.5881,1.5883,136300000.0
2005-09-19 13:18:00,1.5884,1.589,1.5884,1.5888,136300000.0
2005-09-19 13:19:00,1.5886,1.5888,1.5883,1.5884,136300000.0
2005-09-19 13:20:00,1.5883,1.5883,1.5882,1.5883,136300000.0
2005-09-19 13:22:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-09-19 13:24:00,1.5885,1.5885,1.588,1.588,136300000.0
2005-09-19 13:25:00,1.5879,1.588,1.5878,1.5878,136300000.0
2005-09-19 13:26:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-09-19 13:27:00,1.588,1.588,1.5877,1.5878,136300000.0
2005-09-19 13:28:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-09-19 13:29:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-09-19 13:30:00,1.5878,1.5878,1.5877,1.5878,136300000.0
2005-09-19 13:31:00,1.5879,1.5879,1.5876,1.5876,136300000.0
2005-09-19 13:32:00,1.5877,1.5877,1.5873,1.5875,136300000.0
2005-09-19 13:33:00,1.5873,1.5884,1.5873,1.5884,136300000.0
2005-09-19 13:34:00,1.5885,1.5885,1.588,1.5882,136300000.0
2005-09-19 13:35:00,1.5885,1.5885,1.588,1.5881,136300000.0
2005-09-19 13:36:00,1.5882,1.5883,1.5881,1.5881,136300000.0
2005-09-19 13:37:00,1.588,1.5881,1.5878,1.5879,136300000.0
2005-09-19 13:38:00,1.588,1.5881,1.5878,1.5879,136300000.0
2005-09-19 13:39:00,1.5881,1.5882,1.5879,1.5879,136300000.0
2005-09-19 13:40:00,1.588,1.588,1.5878,1.588,136300000.0
2005-09-19 13:41:00,1.5881,1.5881,1.5874,1.5876,136300000.0
2005-09-19 13:42:00,1.5875,1.588,1.5875,1.588,136300000.0
2005-09-19 13:43:00,1.5881,1.5882,1.5876,1.5876,136300000.0
2005-09-19 13:44:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-09-19 13:45:00,1.5879,1.5882,1.5875,1.5882,136300000.0
2005-09-19 13:46:00,1.5883,1.5887,1.5883,1.5884,136300000.0
2005-09-19 13:47:00,1.5885,1.5888,1.5883,1.5884,136300000.0
2005-09-19 13:48:00,1.5883,1.5883,1.5882,1.5883,136300000.0
2005-09-19 13:49:00,1.5882,1.5882,1.5879,1.5881,136300000.0
2005-09-19 13:50:00,1.5879,1.5879,1.5877,1.5878,136300000.0
2005-09-19 13:51:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-09-19 13:52:00,1.5879,1.5881,1.5878,1.5879,136300000.0
2005-09-19 13:53:00,1.5878,1.5882,1.5878,1.5882,136300000.0
2005-09-19 13:54:00,1.5881,1.5887,1.5881,1.5885,136300000.0
2005-09-19 13:55:00,1.5884,1.5887,1.5881,1.5885,136300000.0
2005-09-19 13:56:00,1.5887,1.5887,1.5883,1.5885,136300000.0
2005-09-19 13:57:00,1.5887,1.5887,1.5882,1.5884,136300000.0
2005-09-19 13:58:00,1.5885,1.589,1.5883,1.5888,136300000.0
2005-09-19 13:59:00,1.5889,1.589,1.5887,1.5889,136300000.0
2005-09-19 14:00:00,1.5888,1.5889,1.5884,1.5884,136300000.0
2005-09-19 14:01:00,1.5885,1.5886,1.5884,1.5884,136300000.0
2005-09-19 14:02:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-09-19 14:03:00,1.5886,1.5888,1.5886,1.5887,136300000.0
2005-09-19 14:04:00,1.5885,1.5885,1.5885,1.5885,136300000.0
2005-09-19 14:05:00,1.5884,1.5885,1.5884,1.5884,136300000.0
2005-09-19 14:06:00,1.5883,1.5883,1.5879,1.588,136300000.0
2005-09-19 14:07:00,1.5881,1.5882,1.588,1.5881,136300000.0
2005-09-19 14:08:00,1.5882,1.5884,1.588,1.5881,136300000.0
2005-09-19 14:09:00,1.5882,1.5882,1.5881,1.5881,136300000.0
2005-09-19 14:10:00,1.5882,1.5882,1.588,1.5882,136300000.0
2005-09-19 14:11:00,1.5883,1.5885,1.5882,1.5885,136300000.0
2005-09-19 14:12:00,1.5884,1.5886,1.5884,1.5884,136300000.0
2005-09-19 14:13:00,1.5883,1.5883,1.5878,1.5879,136300000.0
2005-09-19 14:14:00,1.5878,1.5881,1.5875,1.588,136300000.0
2005-09-19 14:15:00,1.5879,1.5881,1.5878,1.5878,136300000.0
2005-09-19 14:16:00,1.5879,1.588,1.5877,1.5879,136300000.0
2005-09-19 14:17:00,1.5878,1.5882,1.5878,1.588,136300000.0
2005-09-19 14:18:00,1.5881,1.5881,1.5877,1.588,136300000.0
2005-09-19 14:19:00,1.5881,1.5884,1.5879,1.588,136300000.0
2005-09-19 14:20:00,1.588,1.5887,1.588,1.5886,136300000.0
2005-09-19 14:21:00,1.5888,1.5889,1.5882,1.5883,136300000.0
2005-09-19 14:22:00,1.5882,1.5885,1.5881,1.5881,136300000.0
2005-09-19 14:23:00,1.5882,1.5883,1.5877,1.5877,136300000.0
2005-09-19 14:24:00,1.5878,1.588,1.5877,1.5879,136300000.0
2005-09-19 14:25:00,1.5881,1.5884,1.5879,1.5881,136300000.0
2005-09-19 14:26:00,1.588,1.588,1.5874,1.5874,136300000.0
2005-09-19 14:27:00,1.5875,1.5878,1.5872,1.5876,136300000.0
2005-09-19 14:28:00,1.5877,1.5882,1.5875,1.5881,136300000.0
2005-09-19 14:29:00,1.5882,1.5883,1.5876,1.5877,136300000.0
2005-09-19 14:30:00,1.5875,1.5879,1.5875,1.5877,136300000.0
2005-09-19 14:31:00,1.5876,1.5878,1.5873,1.5877,136300000.0
2005-09-19 14:32:00,1.5879,1.5879,1.5876,1.5877,136300000.0
2005-09-19 14:33:00,1.5878,1.5879,1.5877,1.5877,136300000.0
2005-09-19 14:34:00,1.5877,1.5881,1.5877,1.5878,136300000.0
2005-09-19 14:35:00,1.5877,1.5879,1.5877,1.5878,136300000.0
2005-09-19 14:36:00,1.5879,1.588,1.5877,1.5877,136300000.0
2005-09-19 14:37:00,1.5878,1.5878,1.5875,1.5877,136300000.0
2005-09-19 14:38:00,1.5876,1.5879,1.5875,1.5879,136300000.0
2005-09-19 14:39:00,1.5881,1.5881,1.5876,1.5877,136300000.0
2005-09-19 14:40:00,1.5876,1.5878,1.5875,1.5875,136300000.0
2005-09-19 14:41:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-09-19 14:42:00,1.5878,1.5879,1.5875,1.5877,136300000.0
2005-09-19 14:43:00,1.5878,1.5878,1.5872,1.5873,136300000.0
2005-09-19 14:44:00,1.5874,1.5875,1.5871,1.5873,136300000.0
2005-09-19 14:45:00,1.5874,1.5874,1.587,1.5874,136300000.0
2005-09-19 14:46:00,1.5873,1.5876,1.5869,1.5871,136300000.0
2005-09-19 14:47:00,1.5872,1.5872,1.5866,1.5869,136300000.0
2005-09-19 14:48:00,1.587,1.5872,1.5869,1.587,136300000.0
2005-09-19 14:49:00,1.5869,1.5872,1.5869,1.5872,136300000.0
2005-09-19 14:50:00,1.5871,1.5871,1.5868,1.5871,136300000.0
2005-09-19 14:51:00,1.587,1.5877,1.5867,1.5877,136300000.0
2005-09-19 14:52:00,1.5875,1.5878,1.5875,1.5877,136300000.0
2005-09-19 14:53:00,1.5879,1.588,1.5878,1.5879,136300000.0
2005-09-19 14:54:00,1.5878,1.5879,1.5874,1.5874,136300000.0
2005-09-19 14:55:00,1.5876,1.5877,1.5874,1.5875,136300000.0
2005-09-19 14:56:00,1.5876,1.5881,1.5874,1.5875,136300000.0
2005-09-19 14:57:00,1.5876,1.5877,1.5874,1.5876,136300000.0
2005-09-19 14:58:00,1.5878,1.5878,1.5873,1.5873,136300000.0
2005-09-19 14:59:00,1.5874,1.5874,1.587,1.5873,136300000.0
2005-09-19 15:00:00,1.5871,1.5872,1.5868,1.5869,136300000.0
2005-09-19 15:01:00,1.587,1.5871,1.5867,1.5868,136300000.0
2005-09-19 15:02:00,1.5869,1.5872,1.5868,1.5872,136300000.0
2005-09-19 15:03:00,1.5873,1.5876,1.5871,1.5875,136300000.0
2005-09-19 15:04:00,1.5877,1.5877,1.5871,1.5871,136300000.0
2005-09-19 15:05:00,1.5872,1.5874,1.587,1.5874,136300000.0
2005-09-19 15:06:00,1.5873,1.5873,1.5867,1.5867,136300000.0
2005-09-19 15:07:00,1.5866,1.5874,1.5865,1.5871,136300000.0
2005-09-19 15:08:00,1.5872,1.5873,1.5869,1.5871,136300000.0
2005-09-19 15:09:00,1.5872,1.5874,1.5871,1.5873,136300000.0
2005-09-19 15:10:00,1.5874,1.588,1.5874,1.588,136300000.0
2005-09-19 15:11:00,1.5875,1.5881,1.5875,1.5878,136300000.0
2005-09-19 15:12:00,1.5877,1.5882,1.5877,1.5882,136300000.0
2005-09-19 15:13:00,1.588,1.5888,1.588,1.5882,136300000.0
2005-09-19 15:14:00,1.5884,1.5886,1.5881,1.5886,136300000.0
2005-09-19 15:15:00,1.5885,1.5885,1.5882,1.5882,136300000.0
2005-09-19 15:16:00,1.5883,1.5884,1.5879,1.5882,136300000.0
2005-09-19 15:17:00,1.5883,1.5883,1.5879,1.5882,136300000.0
2005-09-19 15:18:00,1.5883,1.5883,1.5877,1.5878,136300000.0
2005-09-19 15:19:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-09-19 15:20:00,1.5877,1.5877,1.5874,1.5874,136300000.0
2005-09-19 15:21:00,1.5875,1.5877,1.5869,1.5869,136300000.0
2005-09-19 15:22:00,1.5871,1.5875,1.587,1.5873,136300000.0
2005-09-19 15:23:00,1.5874,1.5875,1.5871,1.5871,136300000.0
2005-09-19 15:24:00,1.5869,1.5873,1.5869,1.5873,136300000.0
2005-09-19 15:25:00,1.5872,1.5876,1.5872,1.5876,136300000.0
2005-09-19 15:26:00,1.5877,1.588,1.5874,1.5877,136300000.0
2005-09-19 15:27:00,1.5876,1.5878,1.5875,1.5878,136300000.0
2005-09-19 15:28:00,1.5879,1.5887,1.5876,1.588,136300000.0
2005-09-19 15:29:00,1.5879,1.5883,1.5879,1.588,136300000.0
2005-09-19 15:30:00,1.5882,1.5883,1.588,1.5883,136300000.0
2005-09-19 15:31:00,1.5882,1.5883,1.5879,1.588,136300000.0
2005-09-19 15:32:00,1.5879,1.588,1.5874,1.5877,136300000.0
2005-09-19 15:33:00,1.588,1.588,1.5874,1.5874,136300000.0
2005-09-19 15:34:00,1.5875,1.5878,1.5872,1.5872,136300000.0
2005-09-19 15:35:00,1.5874,1.5875,1.5872,1.5875,136300000.0
2005-09-19 15:36:00,1.5877,1.588,1.5875,1.5879,136300000.0
2005-09-19 15:37:00,1.588,1.5882,1.5873,1.5873,136300000.0
2005-09-19 15:38:00,1.5875,1.5883,1.5873,1.5876,136300000.0
2005-09-19 15:39:00,1.5877,1.5879,1.5871,1.5872,136300000.0
2005-09-19 15:40:00,1.5871,1.5881,1.5871,1.5875,136300000.0
2005-09-19 15:41:00,1.5871,1.5883,1.5871,1.588,136300000.0
2005-09-19 15:42:00,1.5879,1.5881,1.5873,1.5873,136300000.0
2005-09-19 15:43:00,1.5874,1.5876,1.5873,1.5876,136300000.0
2005-09-19 15:44:00,1.5875,1.5876,1.5871,1.5875,136300000.0
2005-09-19 15:45:00,1.5876,1.5877,1.5875,1.5876,136300000.0
2005-09-19 15:46:00,1.5875,1.5877,1.5875,1.5876,136300000.0
2005-09-19 15:47:00,1.5876,1.5877,1.5874,1.5876,136300000.0
2005-09-19 15:48:00,1.5875,1.5875,1.5871,1.5873,136300000.0
2005-09-19 15:49:00,1.5872,1.5877,1.5872,1.5877,136300000.0
2005-09-19 15:50:00,1.5876,1.5877,1.5874,1.5877,136300000.0
2005-09-19 15:51:00,1.5878,1.588,1.5876,1.5877,136300000.0
2005-09-19 15:52:00,1.5878,1.5879,1.5877,1.5878,136300000.0
2005-09-19 15:53:00,1.5879,1.588,1.5876,1.5876,136300000.0
2005-09-19 15:54:00,1.5877,1.5881,1.5873,1.5877,136300000.0
2005-09-19 15:55:00,1.5875,1.5876,1.587,1.5873,136300000.0
2005-09-19 15:56:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-09-19 15:57:00,1.5872,1.5874,1.5868,1.5869,136300000.0
2005-09-19 15:58:00,1.587,1.587,1.5862,1.5865,136300000.0
2005-09-19 15:59:00,1.5861,1.5866,1.5861,1.5862,136300000.0
2005-09-19 16:00:00,1.5863,1.5866,1.5862,1.5862,136300000.0
2005-09-19 16:01:00,1.5864,1.5866,1.5861,1.5863,136300000.0
2005-09-19 16:02:00,1.5864,1.5864,1.5858,1.5863,136300000.0
2005-09-19 16:03:00,1.5859,1.5862,1.5857,1.5857,136300000.0
2005-09-19 16:04:00,1.5859,1.5859,1.5854,1.5855,136300000.0
2005-09-19 16:05:00,1.5854,1.5856,1.5852,1.5855,136300000.0
2005-09-19 16:06:00,1.5857,1.5857,1.5852,1.5857,136300000.0
2005-09-19 16:07:00,1.5856,1.5856,1.5854,1.5855,136300000.0
2005-09-19 16:08:00,1.5854,1.5859,1.5854,1.5858,136300000.0
2005-09-19 16:09:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-09-19 16:10:00,1.5858,1.5859,1.5857,1.5858,136300000.0
2005-09-19 16:11:00,1.5859,1.5859,1.5858,1.5859,136300000.0
2005-09-19 16:12:00,1.5858,1.5861,1.5858,1.5861,136300000.0
2005-09-19 16:13:00,1.586,1.5864,1.5859,1.5863,136300000.0
2005-09-19 16:14:00,1.5862,1.5862,1.5857,1.5857,136300000.0
2005-09-19 16:15:00,1.5857,1.5862,1.5857,1.5859,136300000.0
2005-09-19 16:16:00,1.5858,1.5862,1.5858,1.586,136300000.0
2005-09-19 16:17:00,1.5861,1.5863,1.5859,1.5859,136300000.0
2005-09-19 16:18:00,1.5861,1.5861,1.5858,1.5858,136300000.0
2005-09-19 16:19:00,1.5859,1.5861,1.5859,1.5861,136300000.0
2005-09-19 16:20:00,1.5862,1.5864,1.5859,1.5864,136300000.0
2005-09-19 16:21:00,1.5861,1.5866,1.5861,1.5866,136300000.0
2005-09-19 16:22:00,1.5869,1.5869,1.5861,1.5863,136300000.0
2005-09-19 16:23:00,1.5864,1.5867,1.5863,1.5865,136300000.0
2005-09-19 16:24:00,1.5864,1.587,1.5864,1.5866,136300000.0
2005-09-19 16:25:00,1.5865,1.5867,1.5864,1.5867,136300000.0
2005-09-19 16:26:00,1.5866,1.5868,1.5861,1.5861,136300000.0
2005-09-19 16:27:00,1.5859,1.5861,1.5856,1.5857,136300000.0
2005-09-19 16:28:00,1.5858,1.5861,1.5855,1.5855,136300000.0
2005-09-19 16:29:00,1.5854,1.5861,1.5854,1.586,136300000.0
2005-09-19 16:30:00,1.5859,1.586,1.5856,1.5858,136300000.0
2005-09-19 16:31:00,1.5859,1.5864,1.5856,1.5861,136300000.0
2005-09-19 16:32:00,1.586,1.5864,1.5859,1.5861,136300000.0
2005-09-19 16:33:00,1.5862,1.5864,1.5856,1.5856,136300000.0
2005-09-19 16:34:00,1.5859,1.586,1.5855,1.5859,136300000.0
2005-09-19 16:35:00,1.5858,1.5859,1.5857,1.5858,136300000.0
2005-09-19 16:36:00,1.5857,1.5857,1.5851,1.5854,136300000.0
2005-09-19 16:37:00,1.5853,1.5856,1.5846,1.5846,136300000.0
2005-09-19 16:38:00,1.5845,1.585,1.5845,1.5849,136300000.0
2005-09-19 16:39:00,1.5848,1.5851,1.5848,1.5849,136300000.0
2005-09-19 16:40:00,1.585,1.5852,1.5849,1.585,136300000.0
2005-09-19 16:41:00,1.5851,1.5851,1.5844,1.5845,136300000.0
2005-09-19 16:42:00,1.5847,1.585,1.5846,1.5847,136300000.0
2005-09-19 16:43:00,1.5846,1.5846,1.5839,1.5843,136300000.0
2005-09-19 16:44:00,1.5842,1.5846,1.584,1.5842,136300000.0
2005-09-19 16:45:00,1.5843,1.5845,1.5842,1.5844,136300000.0
2005-09-19 16:46:00,1.5845,1.5848,1.584,1.5847,136300000.0
2005-09-19 16:47:00,1.5846,1.5848,1.5843,1.5845,136300000.0
2005-09-19 16:48:00,1.5846,1.5846,1.5843,1.5844,136300000.0
2005-09-19 16:49:00,1.5843,1.5845,1.5842,1.5844,136300000.0
2005-09-19 16:50:00,1.5843,1.5846,1.5843,1.5846,136300000.0
2005-09-19 16:51:00,1.5845,1.5847,1.5843,1.5843,136300000.0
2005-09-19 16:52:00,1.5844,1.5844,1.5841,1.5843,136300000.0
2005-09-19 16:53:00,1.5842,1.5844,1.5842,1.5844,136300000.0
2005-09-19 16:54:00,1.5845,1.5846,1.5844,1.5845,136300000.0
2005-09-19 16:55:00,1.5844,1.5846,1.5842,1.5845,136300000.0
2005-09-19 16:56:00,1.5844,1.5845,1.5837,1.5839,136300000.0
2005-09-19 16:57:00,1.5842,1.5846,1.5835,1.5836,136300000.0
2005-09-19 16:58:00,1.5837,1.5839,1.5833,1.5834,136300000.0
2005-09-19 16:59:00,1.5835,1.5838,1.5826,1.5826,136300000.0
2005-09-19 17:00:00,1.5825,1.5829,1.5824,1.5829,136300000.0
2005-09-19 17:01:00,1.5828,1.5829,1.5826,1.5828,136300000.0
2005-09-19 17:02:00,1.5829,1.583,1.5824,1.5828,136300000.0
2005-09-19 17:03:00,1.5829,1.5829,1.5822,1.5825,136300000.0
2005-09-19 17:04:00,1.5826,1.5832,1.5824,1.5832,136300000.0
2005-09-19 17:05:00,1.583,1.5834,1.5829,1.5834,136300000.0
2005-09-19 17:06:00,1.5832,1.5835,1.5832,1.5833,136300000.0
2005-09-19 17:07:00,1.5834,1.5844,1.5831,1.5838,136300000.0
2005-09-19 17:08:00,1.5833,1.5838,1.5832,1.5836,136300000.0
2005-09-19 17:09:00,1.5835,1.5838,1.5833,1.5837,136300000.0
2005-09-19 17:10:00,1.5836,1.5836,1.583,1.5836,136300000.0
2005-09-19 17:11:00,1.5834,1.584,1.5833,1.584,136300000.0
2005-09-19 17:12:00,1.5837,1.5839,1.5835,1.5835,136300000.0
2005-09-19 17:13:00,1.5837,1.584,1.5835,1.584,136300000.0
2005-09-19 17:14:00,1.5838,1.5843,1.5838,1.5839,136300000.0
2005-09-19 17:15:00,1.584,1.584,1.5835,1.5838,136300000.0
2005-09-19 17:16:00,1.5835,1.5836,1.5832,1.5832,136300000.0
2005-09-19 17:17:00,1.5833,1.5834,1.5831,1.5832,136300000.0
2005-09-19 17:18:00,1.5831,1.5833,1.5828,1.583,136300000.0
2005-09-19 17:19:00,1.5833,1.5835,1.5832,1.5833,136300000.0
2005-09-19 17:20:00,1.5832,1.5834,1.5824,1.5828,136300000.0
2005-09-19 17:21:00,1.5827,1.5828,1.5824,1.5826,136300000.0
2005-09-19 17:22:00,1.5829,1.5829,1.5826,1.5829,136300000.0
2005-09-19 17:23:00,1.583,1.5834,1.5829,1.5833,136300000.0
2005-09-19 17:24:00,1.5832,1.5835,1.583,1.5835,136300000.0
2005-09-19 17:25:00,1.5834,1.5835,1.5833,1.5833,136300000.0
2005-09-19 17:26:00,1.5835,1.5837,1.583,1.5831,136300000.0
2005-09-19 17:27:00,1.5832,1.5833,1.5825,1.5828,136300000.0
2005-09-19 17:28:00,1.5827,1.5833,1.5827,1.5833,136300000.0
2005-09-19 17:29:00,1.5834,1.5836,1.5832,1.5835,136300000.0
2005-09-19 17:30:00,1.5836,1.5836,1.5834,1.5835,136300000.0
2005-09-19 17:31:00,1.5836,1.5836,1.5834,1.5836,136300000.0
2005-09-19 17:32:00,1.5835,1.5835,1.5833,1.5835,136300000.0
2005-09-19 17:33:00,1.5834,1.5837,1.5831,1.5835,136300000.0
2005-09-19 17:34:00,1.5834,1.5835,1.5834,1.5834,136300000.0
2005-09-19 17:35:00,1.5833,1.5834,1.583,1.583,136300000.0
2005-09-19 17:36:00,1.5831,1.5832,1.5829,1.5832,136300000.0
2005-09-19 17:37:00,1.5833,1.5834,1.5828,1.5828,136300000.0
2005-09-19 17:38:00,1.5827,1.5831,1.5827,1.5831,136300000.0
2005-09-19 17:39:00,1.5833,1.5834,1.5829,1.5832,136300000.0
2005-09-19 17:40:00,1.5831,1.5832,1.5828,1.5831,136300000.0
2005-09-19 17:41:00,1.5829,1.5831,1.5828,1.583,136300000.0
2005-09-19 17:42:00,1.5832,1.5836,1.5831,1.5835,136300000.0
2005-09-19 17:43:00,1.5833,1.5833,1.5827,1.5828,136300000.0
2005-09-19 17:44:00,1.583,1.5832,1.5829,1.5832,136300000.0
2005-09-19 17:45:00,1.5833,1.5834,1.5832,1.5833,136300000.0
2005-09-19 17:46:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-09-19 17:47:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-09-19 17:48:00,1.5829,1.5831,1.5826,1.5828,136300000.0
2005-09-19 17:49:00,1.5829,1.5832,1.5828,1.5829,136300000.0
2005-09-19 17:50:00,1.583,1.5834,1.5829,1.5832,136300000.0
2005-09-19 17:51:00,1.5833,1.5836,1.5832,1.5835,136300000.0
2005-09-19 17:52:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-09-19 17:53:00,1.5833,1.5836,1.5833,1.5836,136300000.0
2005-09-19 17:54:00,1.5837,1.5839,1.5835,1.5839,136300000.0
2005-09-19 17:55:00,1.5837,1.5838,1.5832,1.5832,136300000.0
2005-09-19 17:56:00,1.5831,1.5833,1.5831,1.5832,136300000.0
2005-09-19 17:57:00,1.5833,1.5834,1.5833,1.5834,136300000.0
2005-09-19 17:58:00,1.5833,1.5833,1.5831,1.5833,136300000.0
2005-09-19 17:59:00,1.5834,1.5838,1.5833,1.5837,136300000.0
2005-09-19 18:00:00,1.5836,1.5836,1.583,1.583,136300000.0
2005-09-19 18:01:00,1.5832,1.5832,1.5829,1.583,136300000.0
2005-09-19 18:02:00,1.5831,1.5832,1.583,1.5832,136300000.0
2005-09-19 18:03:00,1.5831,1.5833,1.5831,1.5832,136300000.0
2005-09-19 18:04:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-09-19 18:05:00,1.5834,1.5839,1.5833,1.5838,136300000.0
2005-09-19 18:06:00,1.5837,1.5837,1.5836,1.5837,136300000.0
2005-09-19 18:07:00,1.5836,1.5837,1.5832,1.5834,136300000.0
2005-09-19 18:08:00,1.5833,1.5836,1.5833,1.5836,136300000.0
2005-09-19 18:09:00,1.5835,1.5835,1.5834,1.5835,136300000.0
2005-09-19 18:10:00,1.5836,1.5837,1.5834,1.5836,136300000.0
2005-09-19 18:11:00,1.5835,1.5837,1.5831,1.5834,136300000.0
2005-09-19 18:12:00,1.5835,1.5835,1.5831,1.5835,136300000.0
2005-09-19 18:13:00,1.5834,1.5835,1.583,1.5831,136300000.0
2005-09-19 18:14:00,1.583,1.5833,1.5829,1.5832,136300000.0
2005-09-19 18:15:00,1.5831,1.5834,1.583,1.583,136300000.0
2005-09-19 18:16:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-19 18:17:00,1.5828,1.5829,1.5824,1.5824,136300000.0
2005-09-19 18:18:00,1.5825,1.5828,1.5824,1.5825,136300000.0
2005-09-19 18:19:00,1.5824,1.5831,1.5824,1.5831,136300000.0
2005-09-19 18:20:00,1.583,1.583,1.5824,1.5825,136300000.0
2005-09-19 18:21:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-09-19 18:22:00,1.5824,1.5829,1.5824,1.5825,136300000.0
2005-09-19 18:23:00,1.5824,1.5828,1.5824,1.5827,136300000.0
2005-09-19 18:24:00,1.5825,1.5829,1.5825,1.5828,136300000.0
2005-09-19 18:25:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-09-19 18:26:00,1.5828,1.5829,1.5827,1.5828,136300000.0
2005-09-19 18:27:00,1.5827,1.5828,1.5824,1.5827,136300000.0
2005-09-19 18:28:00,1.5828,1.5829,1.5827,1.5828,136300000.0
2005-09-19 18:29:00,1.5829,1.5832,1.5827,1.5831,136300000.0
2005-09-19 18:30:00,1.5832,1.5832,1.5829,1.5829,136300000.0
2005-09-19 18:31:00,1.5829,1.5831,1.5825,1.5825,136300000.0
2005-09-19 18:32:00,1.5827,1.5831,1.5827,1.5829,136300000.0
2005-09-19 18:33:00,1.583,1.5831,1.5825,1.5831,136300000.0
2005-09-19 18:34:00,1.583,1.5832,1.583,1.5831,136300000.0
2005-09-19 18:35:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-09-19 18:36:00,1.5831,1.5834,1.5829,1.5831,136300000.0
2005-09-19 18:37:00,1.5832,1.5832,1.5825,1.5827,136300000.0
2005-09-19 18:38:00,1.5828,1.5832,1.5828,1.5831,136300000.0
2005-09-19 18:39:00,1.583,1.583,1.583,1.583,136300000.0
2005-09-19 18:40:00,1.5829,1.583,1.5829,1.5829,136300000.0
2005-09-19 18:41:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-19 18:42:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-19 18:43:00,1.5827,1.583,1.5827,1.5827,136300000.0
2005-09-19 18:44:00,1.5828,1.583,1.5827,1.5828,136300000.0
2005-09-19 18:45:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-09-19 18:46:00,1.5825,1.583,1.5825,1.5828,136300000.0
2005-09-19 18:47:00,1.5829,1.583,1.5828,1.5828,136300000.0
2005-09-19 18:48:00,1.5827,1.583,1.5827,1.5829,136300000.0
2005-09-19 18:49:00,1.583,1.5834,1.583,1.5832,136300000.0
2005-09-19 18:50:00,1.5831,1.5835,1.5829,1.5835,136300000.0
2005-09-19 18:51:00,1.5836,1.5837,1.5834,1.5834,136300000.0
2005-09-19 18:52:00,1.5835,1.5837,1.5833,1.5835,136300000.0
2005-09-19 18:53:00,1.5836,1.5837,1.5831,1.5831,136300000.0
2005-09-19 18:54:00,1.583,1.5834,1.583,1.5833,136300000.0
2005-09-19 18:55:00,1.5834,1.5836,1.5834,1.5834,136300000.0
2005-09-19 18:56:00,1.5835,1.5835,1.5833,1.5834,136300000.0
2005-09-19 18:57:00,1.5837,1.5838,1.5834,1.5838,136300000.0
2005-09-19 18:58:00,1.5839,1.5842,1.5839,1.5841,136300000.0
2005-09-19 18:59:00,1.5842,1.5843,1.5839,1.5842,136300000.0
2005-09-19 19:00:00,1.5843,1.5844,1.5841,1.5842,136300000.0
2005-09-19 19:01:00,1.5843,1.5844,1.5837,1.5837,136300000.0
2005-09-19 19:02:00,1.5835,1.584,1.5835,1.584,136300000.0
2005-09-19 19:03:00,1.5841,1.5843,1.5839,1.5842,136300000.0
2005-09-19 19:04:00,1.5841,1.5842,1.584,1.5841,136300000.0
2005-09-19 19:05:00,1.5836,1.5841,1.5836,1.5839,136300000.0
2005-09-19 19:06:00,1.5843,1.5843,1.5838,1.5843,136300000.0
2005-09-19 19:07:00,1.5842,1.5843,1.584,1.5841,136300000.0
2005-09-19 19:08:00,1.5842,1.5842,1.584,1.584,136300000.0
2005-09-19 19:09:00,1.5839,1.584,1.5836,1.5837,136300000.0
2005-09-19 19:10:00,1.5836,1.5836,1.5833,1.5835,136300000.0
2005-09-19 19:11:00,1.5834,1.5836,1.5833,1.5836,136300000.0
2005-09-19 19:12:00,1.5835,1.5836,1.583,1.583,136300000.0
2005-09-19 19:13:00,1.5831,1.5839,1.5831,1.5836,136300000.0
2005-09-19 19:14:00,1.5838,1.5838,1.5836,1.5838,136300000.0
2005-09-19 19:15:00,1.5837,1.5841,1.5836,1.5841,136300000.0
2005-09-19 19:16:00,1.584,1.5841,1.584,1.5841,136300000.0
2005-09-19 19:17:00,1.584,1.5843,1.5839,1.5842,136300000.0
2005-09-19 19:18:00,1.5843,1.5844,1.5841,1.5841,136300000.0
2005-09-19 19:19:00,1.5839,1.5844,1.5839,1.5842,136300000.0
2005-09-19 19:20:00,1.5843,1.5844,1.5839,1.584,136300000.0
2005-09-19 19:21:00,1.5839,1.584,1.5839,1.584,136300000.0
2005-09-19 19:22:00,1.5839,1.584,1.5839,1.5839,136300000.0
2005-09-19 19:24:00,1.584,1.584,1.5839,1.584,136300000.0
2005-09-19 19:25:00,1.5839,1.5842,1.5838,1.5838,136300000.0
2005-09-19 19:26:00,1.5839,1.5842,1.5839,1.5842,136300000.0
2005-09-19 19:27:00,1.5841,1.5842,1.5841,1.5842,136300000.0
2005-09-19 19:28:00,1.5841,1.5841,1.5838,1.584,136300000.0
2005-09-19 19:29:00,1.5839,1.5841,1.5838,1.5839,136300000.0
2005-09-19 19:30:00,1.584,1.5841,1.5838,1.5839,136300000.0
2005-09-19 19:31:00,1.584,1.5841,1.5837,1.5837,136300000.0
2005-09-19 19:32:00,1.584,1.5841,1.5839,1.5841,136300000.0
2005-09-19 19:33:00,1.5843,1.5843,1.5841,1.5841,136300000.0
2005-09-19 19:34:00,1.5843,1.5844,1.5843,1.5844,136300000.0
2005-09-19 19:35:00,1.5843,1.5844,1.5842,1.5842,136300000.0
2005-09-19 19:36:00,1.5841,1.5842,1.5841,1.5842,136300000.0
2005-09-19 19:37:00,1.5843,1.5843,1.5842,1.5842,136300000.0
2005-09-19 19:38:00,1.5841,1.5841,1.5839,1.5841,136300000.0
2005-09-19 19:39:00,1.5843,1.5843,1.5843,1.5843,136300000.0
2005-09-19 19:41:00,1.5842,1.5844,1.5842,1.5844,136300000.0
2005-09-19 19:43:00,1.5843,1.5843,1.5843,1.5843,136300000.0
2005-09-19 19:44:00,1.5844,1.5844,1.5843,1.5844,136300000.0
2005-09-19 19:45:00,1.5843,1.5844,1.5842,1.5844,136300000.0
2005-09-19 19:46:00,1.5846,1.5851,1.5845,1.5845,136300000.0
2005-09-19 19:47:00,1.5846,1.5848,1.5846,1.5847,136300000.0
2005-09-19 19:48:00,1.5848,1.5848,1.5848,1.5848,136300000.0
2005-09-19 19:49:00,1.5851,1.5851,1.5846,1.5847,136300000.0
2005-09-19 19:50:00,1.5846,1.5848,1.5846,1.5846,136300000.0
2005-09-19 19:51:00,1.5847,1.5848,1.5845,1.5846,136300000.0
2005-09-19 19:52:00,1.5845,1.5846,1.5845,1.5846,136300000.0
2005-09-19 19:53:00,1.5845,1.5846,1.5842,1.5846,136300000.0
2005-09-19 19:54:00,1.5845,1.5848,1.5845,1.5846,136300000.0
2005-09-19 19:55:00,1.5845,1.5846,1.5845,1.5845,136300000.0
2005-09-19 19:56:00,1.5846,1.5846,1.5841,1.5843,136300000.0
2005-09-19 19:57:00,1.5844,1.5846,1.5843,1.5845,136300000.0
2005-09-19 19:58:00,1.5844,1.5845,1.5843,1.5843,136300000.0
2005-09-19 19:59:00,1.5844,1.5844,1.5841,1.5844,136300000.0
2005-09-19 20:00:00,1.5843,1.5844,1.5843,1.5844,136300000.0
2005-09-19 20:01:00,1.5845,1.5848,1.5845,1.5848,136300000.0
2005-09-19 20:02:00,1.5847,1.5851,1.5847,1.5848,136300000.0
2005-09-19 20:03:00,1.5849,1.585,1.5846,1.5846,136300000.0
2005-09-19 20:04:00,1.5847,1.5847,1.5847,1.5847,136300000.0
2005-09-19 20:05:00,1.5846,1.5847,1.5846,1.5847,136300000.0
2005-09-19 20:06:00,1.5848,1.5848,1.5845,1.5845,136300000.0
2005-09-19 20:07:00,1.5846,1.5846,1.5842,1.5844,136300000.0
2005-09-19 20:08:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-09-19 20:09:00,1.5847,1.5847,1.5844,1.5844,136300000.0
2005-09-19 20:10:00,1.5843,1.5844,1.584,1.584,136300000.0
2005-09-19 20:11:00,1.5843,1.5844,1.584,1.5842,136300000.0
2005-09-19 20:12:00,1.5841,1.5843,1.5841,1.5841,136300000.0
2005-09-19 20:13:00,1.584,1.584,1.5839,1.5839,136300000.0
2005-09-19 20:14:00,1.584,1.584,1.5837,1.5837,136300000.0
2005-09-19 20:15:00,1.5838,1.5838,1.5836,1.5836,136300000.0
2005-09-19 20:17:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-09-19 20:18:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-09-19 20:19:00,1.5836,1.5837,1.5835,1.5836,136300000.0
2005-09-19 20:20:00,1.5837,1.5837,1.5834,1.5834,136300000.0
2005-09-19 20:21:00,1.5835,1.5835,1.5834,1.5834,136300000.0
2005-09-19 20:23:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-09-19 20:24:00,1.5834,1.5836,1.5832,1.5834,136300000.0
2005-09-19 20:25:00,1.5834,1.5838,1.5834,1.5838,136300000.0
2005-09-19 20:26:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-19 20:27:00,1.5839,1.5839,1.5837,1.5838,136300000.0
2005-09-19 20:28:00,1.5837,1.5838,1.5836,1.5837,136300000.0
2005-09-19 20:29:00,1.5836,1.5839,1.5836,1.5839,136300000.0
2005-09-19 20:30:00,1.5838,1.5842,1.5837,1.584,136300000.0
2005-09-19 20:31:00,1.5837,1.584,1.5837,1.584,136300000.0
2005-09-19 20:32:00,1.5839,1.5839,1.5832,1.5833,136300000.0
2005-09-19 20:33:00,1.5834,1.5837,1.5833,1.5837,136300000.0
2005-09-19 20:34:00,1.5836,1.5837,1.5835,1.5835,136300000.0
2005-09-19 20:35:00,1.5834,1.5834,1.5832,1.5833,136300000.0
2005-09-19 20:36:00,1.5832,1.5835,1.5832,1.5835,136300000.0
2005-09-19 20:37:00,1.5834,1.5838,1.5833,1.5838,136300000.0
2005-09-19 20:38:00,1.5837,1.5838,1.5834,1.5834,136300000.0
2005-09-19 20:39:00,1.5835,1.5837,1.5835,1.5836,136300000.0
2005-09-19 20:40:00,1.5837,1.5837,1.5836,1.5836,136300000.0
2005-09-19 20:41:00,1.5837,1.5837,1.5835,1.5837,136300000.0
2005-09-19 20:42:00,1.5836,1.5837,1.5835,1.5837,136300000.0
2005-09-19 20:43:00,1.5836,1.5837,1.5833,1.5835,136300000.0
2005-09-19 20:44:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-09-19 20:45:00,1.5837,1.5837,1.5834,1.5835,136300000.0
2005-09-19 20:46:00,1.5836,1.5839,1.5836,1.5838,136300000.0
2005-09-19 20:47:00,1.5835,1.584,1.5835,1.584,136300000.0
2005-09-19 20:48:00,1.5842,1.5842,1.5839,1.5842,136300000.0
2005-09-19 20:49:00,1.5841,1.5846,1.5841,1.5846,136300000.0
2005-09-19 20:50:00,1.5844,1.5845,1.5844,1.5845,136300000.0
2005-09-19 20:51:00,1.5846,1.5846,1.5844,1.5844,136300000.0
2005-09-19 20:52:00,1.5843,1.5843,1.584,1.5843,136300000.0
2005-09-19 20:53:00,1.5842,1.5845,1.5842,1.5843,136300000.0
2005-09-19 20:54:00,1.5844,1.5845,1.5843,1.5844,136300000.0
2005-09-19 20:55:00,1.5845,1.5846,1.5843,1.5845,136300000.0
2005-09-19 20:57:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-09-19 20:58:00,1.5845,1.5845,1.5841,1.5841,136300000.0
2005-09-19 20:59:00,1.5842,1.5842,1.5838,1.584,136300000.0
2005-09-19 21:00:00,1.5838,1.5841,1.5837,1.5838,136300000.0
2005-09-19 21:01:00,1.5837,1.5842,1.5837,1.5838,136300000.0
2005-09-19 21:02:00,1.5839,1.5841,1.5839,1.5839,136300000.0
2005-09-19 21:03:00,1.584,1.5842,1.5839,1.584,136300000.0
2005-09-19 21:04:00,1.5839,1.584,1.5837,1.5838,136300000.0
2005-09-19 21:05:00,1.5839,1.5842,1.5839,1.5842,136300000.0
2005-09-19 21:06:00,1.5841,1.5841,1.584,1.584,136300000.0
2005-09-19 21:07:00,1.5841,1.5843,1.5841,1.5841,136300000.0
2005-09-19 21:08:00,1.5842,1.5842,1.584,1.584,136300000.0
2005-09-19 21:09:00,1.5838,1.584,1.5838,1.5838,136300000.0
2005-09-19 21:10:00,1.5837,1.5842,1.5836,1.5842,136300000.0
2005-09-19 21:11:00,1.5841,1.5841,1.5839,1.584,136300000.0
2005-09-19 21:12:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-09-19 21:14:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-19 21:15:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-09-19 21:17:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-09-19 21:18:00,1.5838,1.5838,1.5837,1.5838,136300000.0
2005-09-19 21:19:00,1.5842,1.5842,1.5838,1.5838,136300000.0
2005-09-19 21:20:00,1.584,1.584,1.5838,1.5838,136300000.0
2005-09-19 21:21:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-09-19 21:22:00,1.5838,1.5839,1.5838,1.5839,136300000.0
2005-09-19 21:23:00,1.584,1.584,1.5837,1.5837,136300000.0
2005-09-19 21:24:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-19 21:26:00,1.5837,1.5837,1.5836,1.5836,136300000.0
2005-09-19 21:27:00,1.5834,1.5836,1.5832,1.5836,136300000.0
2005-09-19 21:28:00,1.5834,1.5835,1.5833,1.5834,136300000.0
2005-09-19 21:29:00,1.5832,1.5834,1.583,1.5833,136300000.0
2005-09-19 21:30:00,1.5831,1.5833,1.5829,1.5829,136300000.0
2005-09-19 21:31:00,1.5832,1.5833,1.5832,1.5833,136300000.0
2005-09-19 21:32:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-09-19 21:34:00,1.5837,1.5838,1.5837,1.5837,136300000.0
2005-09-19 21:35:00,1.5836,1.5837,1.5835,1.5837,136300000.0
2005-09-19 21:36:00,1.5838,1.5838,1.5837,1.5837,136300000.0
2005-09-19 21:37:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-19 21:38:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-09-19 21:39:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-09-19 21:40:00,1.5836,1.5838,1.5836,1.5837,136300000.0
2005-09-19 21:41:00,1.5838,1.5839,1.5838,1.5839,136300000.0
2005-09-19 21:42:00,1.5838,1.5839,1.5838,1.5838,136300000.0
2005-09-19 21:44:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-09-19 21:45:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-19 21:47:00,1.5837,1.5838,1.5836,1.5836,136300000.0
2005-09-19 21:50:00,1.5839,1.584,1.5839,1.584,136300000.0
2005-09-19 21:51:00,1.5839,1.584,1.5839,1.5839,136300000.0
2005-09-19 21:53:00,1.584,1.5841,1.5839,1.5841,136300000.0
2005-09-19 21:54:00,1.584,1.584,1.5838,1.5838,136300000.0
2005-09-19 21:55:00,1.5836,1.5838,1.5836,1.5838,136300000.0
2005-09-19 21:56:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-09-19 21:57:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-19 21:58:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-19 21:59:00,1.5837,1.5837,1.5835,1.5837,136300000.0
2005-09-19 22:00:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-19 22:01:00,1.5836,1.5839,1.5835,1.5839,136300000.0
2005-09-19 22:02:00,1.5839,1.5839,1.5838,1.5839,136300000.0
2005-09-19 22:03:00,1.584,1.584,1.5837,1.584,136300000.0
2005-09-19 22:04:00,1.5839,1.5842,1.5838,1.5838,136300000.0
2005-09-19 22:05:00,1.5837,1.5839,1.5837,1.5838,136300000.0
2005-09-19 22:06:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-09-19 22:07:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-09-19 22:08:00,1.5836,1.5838,1.5836,1.5837,136300000.0
2005-09-19 22:09:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-09-19 22:10:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-09-19 22:11:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-19 22:13:00,1.5836,1.5837,1.5833,1.5833,136300000.0
2005-09-19 22:14:00,1.5834,1.5836,1.5831,1.5835,136300000.0
2005-09-19 22:15:00,1.5836,1.5836,1.583,1.5835,136300000.0
2005-09-19 22:16:00,1.5834,1.5836,1.583,1.583,136300000.0
2005-09-19 22:17:00,1.5832,1.5834,1.5829,1.5833,136300000.0
2005-09-19 22:18:00,1.5835,1.5835,1.5823,1.5825,136300000.0
2005-09-19 22:19:00,1.5828,1.5829,1.5824,1.5828,136300000.0
2005-09-19 22:20:00,1.5829,1.5829,1.5824,1.5825,136300000.0
2005-09-19 22:21:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-19 22:22:00,1.5827,1.5829,1.5824,1.5827,136300000.0
2005-09-19 22:23:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-09-19 22:24:00,1.5828,1.5828,1.5824,1.5825,136300000.0
2005-09-19 22:25:00,1.5821,1.5824,1.582,1.5824,136300000.0
2005-09-19 22:28:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-09-19 22:29:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-19 22:31:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-19 22:32:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-09-19 22:34:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-09-19 22:35:00,1.5822,1.5823,1.582,1.582,136300000.0
2005-09-19 22:36:00,1.5819,1.5824,1.5817,1.5822,136300000.0
2005-09-19 22:37:00,1.5821,1.5823,1.5817,1.5817,136300000.0
2005-09-19 22:38:00,1.5818,1.5819,1.5817,1.5818,136300000.0
2005-09-19 22:39:00,1.5816,1.582,1.5814,1.582,136300000.0
2005-09-19 22:40:00,1.5823,1.5823,1.5821,1.5821,136300000.0
2005-09-19 22:41:00,1.5822,1.5823,1.5821,1.5822,136300000.0
2005-09-19 22:42:00,1.5821,1.5822,1.582,1.5822,136300000.0
2005-09-19 22:43:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-09-19 22:44:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-09-19 22:45:00,1.5821,1.5825,1.5821,1.5825,136300000.0
2005-09-19 22:46:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-09-19 22:47:00,1.5825,1.5825,1.5822,1.5824,136300000.0
2005-09-19 22:50:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-09-19 22:51:00,1.5827,1.583,1.5824,1.5825,136300000.0
2005-09-19 22:52:00,1.5828,1.583,1.5823,1.5825,136300000.0
2005-09-19 22:53:00,1.5828,1.583,1.5827,1.5828,136300000.0
2005-09-19 22:54:00,1.5825,1.583,1.5825,1.5825,136300000.0
2005-09-19 22:55:00,1.5824,1.5829,1.5821,1.5827,136300000.0
2005-09-19 22:56:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-19 22:57:00,1.5823,1.5824,1.5816,1.5816,136300000.0
2005-09-19 22:58:00,1.5815,1.5822,1.5815,1.5819,136300000.0
2005-09-19 22:59:00,1.5821,1.5822,1.582,1.5822,136300000.0
2005-09-19 23:00:00,1.5822,1.5823,1.582,1.5821,136300000.0
2005-09-19 23:01:00,1.582,1.582,1.5817,1.582,136300000.0
2005-09-19 23:02:00,1.5819,1.5819,1.5813,1.5818,136300000.0
2005-09-19 23:03:00,1.5817,1.5818,1.5816,1.5818,136300000.0
2005-09-19 23:04:00,1.5815,1.5817,1.5815,1.5816,136300000.0
2005-09-19 23:05:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-09-19 23:06:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-09-19 23:07:00,1.5821,1.5821,1.582,1.5821,136300000.0
2005-09-19 23:08:00,1.5822,1.5824,1.5821,1.5821,136300000.0
2005-09-19 23:09:00,1.5823,1.5823,1.5821,1.5821,136300000.0
2005-09-19 23:10:00,1.5822,1.5822,1.5818,1.5818,136300000.0
2005-09-19 23:11:00,1.5819,1.5819,1.5818,1.5818,136300000.0
2005-09-19 23:12:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-09-19 23:14:00,1.5819,1.5824,1.5819,1.5823,136300000.0
2005-09-19 23:15:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-09-19 23:17:00,1.5822,1.5827,1.5822,1.5824,136300000.0
2005-09-19 23:19:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-09-19 23:20:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-09-19 23:21:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-09-19 23:22:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-19 23:23:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-09-19 23:24:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-19 23:25:00,1.5823,1.5823,1.5821,1.5821,136300000.0
2005-09-19 23:26:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-09-19 23:27:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-09-19 23:29:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-09-19 23:30:00,1.582,1.5823,1.582,1.5823,136300000.0
2005-09-19 23:31:00,1.5822,1.5824,1.5821,1.5824,136300000.0
2005-09-19 23:32:00,1.5823,1.5827,1.5821,1.5827,136300000.0
2005-09-19 23:33:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-19 23:37:00,1.5825,1.583,1.5825,1.5829,136300000.0
2005-09-19 23:38:00,1.5827,1.5829,1.5825,1.5825,136300000.0
2005-09-19 23:39:00,1.5827,1.5829,1.5827,1.5828,136300000.0
2005-09-19 23:40:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-09-19 23:41:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-19 23:43:00,1.5832,1.5832,1.5829,1.583,136300000.0
2005-09-19 23:44:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-09-19 23:46:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-09-19 23:47:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-09-19 23:48:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-19 23:52:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-09-19 23:53:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-09-19 23:54:00,1.5827,1.5832,1.5827,1.5832,136300000.0
2005-09-19 23:55:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-19 23:56:00,1.5829,1.583,1.5828,1.583,136300000.0
2005-09-19 23:57:00,1.5829,1.5829,1.5825,1.5825,136300000.0
2005-09-19 23:58:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-09-19 23:59:00,1.5825,1.5828,1.5825,1.5827,136300000.0
2005-09-20 00:00:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-09-20 00:01:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-09-20 00:02:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-09-20 00:04:00,1.5828,1.5829,1.5828,1.5828,136300000.0
2005-09-20 00:05:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-09-20 00:06:00,1.5825,1.5825,1.5822,1.5824,136300000.0
2005-09-20 00:08:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-09-20 00:09:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-09-20 00:12:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-09-20 00:14:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-09-20 00:16:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-09-20 00:17:00,1.5828,1.5828,1.5824,1.5825,136300000.0
2005-09-20 00:18:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-20 00:19:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-20 00:20:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-09-20 00:21:00,1.5824,1.5824,1.5819,1.5819,136300000.0
2005-09-20 00:22:00,1.5818,1.5821,1.5817,1.5819,136300000.0
2005-09-20 00:23:00,1.5818,1.5819,1.5817,1.5818,136300000.0
2005-09-20 00:24:00,1.5819,1.5819,1.5817,1.5817,136300000.0
2005-09-20 00:25:00,1.5818,1.5818,1.581,1.5811,136300000.0
2005-09-20 00:26:00,1.5813,1.5815,1.5812,1.5812,136300000.0
2005-09-20 00:27:00,1.5811,1.5811,1.5809,1.581,136300000.0
2005-09-20 00:28:00,1.5812,1.5814,1.581,1.5814,136300000.0
2005-09-20 00:29:00,1.5815,1.5815,1.5813,1.5814,136300000.0
2005-09-20 00:30:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-20 00:31:00,1.5814,1.5815,1.5811,1.5811,136300000.0
2005-09-20 00:32:00,1.5812,1.5814,1.5811,1.5811,136300000.0
2005-09-20 00:33:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-09-20 00:35:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-09-20 00:36:00,1.5815,1.5815,1.5812,1.5813,136300000.0
2005-09-20 00:37:00,1.5814,1.5814,1.5805,1.5806,136300000.0
2005-09-20 00:38:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-09-20 00:39:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-09-20 00:40:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-09-20 00:41:00,1.5812,1.5812,1.5808,1.5811,136300000.0
2005-09-20 00:42:00,1.581,1.5811,1.5809,1.5809,136300000.0
2005-09-20 00:43:00,1.5806,1.581,1.5806,1.581,136300000.0
2005-09-20 00:45:00,1.5809,1.581,1.5809,1.5809,136300000.0
2005-09-20 00:46:00,1.581,1.5811,1.5808,1.5808,136300000.0
2005-09-20 00:47:00,1.5809,1.5809,1.5806,1.5809,136300000.0
2005-09-20 00:48:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-09-20 00:49:00,1.5806,1.5806,1.5802,1.5804,136300000.0
2005-09-20 00:50:00,1.5806,1.5806,1.5802,1.5803,136300000.0
2005-09-20 00:51:00,1.5804,1.5812,1.5804,1.581,136300000.0
2005-09-20 00:52:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-09-20 00:53:00,1.5808,1.581,1.5808,1.5809,136300000.0
2005-09-20 00:54:00,1.581,1.581,1.581,1.581,136300000.0
2005-09-20 00:55:00,1.5812,1.5817,1.5811,1.5816,136300000.0
2005-09-20 00:56:00,1.5815,1.5817,1.5814,1.5817,136300000.0
2005-09-20 00:57:00,1.5815,1.5818,1.5814,1.5814,136300000.0
2005-09-20 00:58:00,1.5815,1.5817,1.5813,1.5816,136300000.0
2005-09-20 00:59:00,1.5814,1.5816,1.5813,1.5815,136300000.0
2005-09-20 01:00:00,1.5816,1.5818,1.5815,1.5818,136300000.0
2005-09-20 01:01:00,1.5816,1.5816,1.5815,1.5815,136300000.0
2005-09-20 01:02:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-09-20 01:03:00,1.5814,1.5819,1.5814,1.5819,136300000.0
2005-09-20 01:04:00,1.5818,1.582,1.5816,1.5819,136300000.0
2005-09-20 01:05:00,1.5818,1.5828,1.5817,1.5823,136300000.0
2005-09-20 01:06:00,1.5822,1.5823,1.582,1.5823,136300000.0
2005-09-20 01:07:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-09-20 01:08:00,1.582,1.5822,1.5819,1.5822,136300000.0
2005-09-20 01:11:00,1.5821,1.5823,1.582,1.5821,136300000.0
2005-09-20 01:12:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-09-20 01:13:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-09-20 01:14:00,1.5824,1.583,1.5824,1.5829,136300000.0
2005-09-20 01:15:00,1.5828,1.5829,1.5825,1.5828,136300000.0
2005-09-20 01:16:00,1.5827,1.5829,1.5825,1.5827,136300000.0
2005-09-20 01:17:00,1.5829,1.5829,1.5824,1.5824,136300000.0
2005-09-20 01:19:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-09-20 01:20:00,1.5825,1.5829,1.5824,1.5828,136300000.0
2005-09-20 01:21:00,1.5827,1.5829,1.5823,1.5824,136300000.0
2005-09-20 01:22:00,1.5825,1.583,1.5825,1.5828,136300000.0
2005-09-20 01:23:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-09-20 01:24:00,1.5827,1.5828,1.5824,1.5827,136300000.0
2005-09-20 01:25:00,1.5828,1.5829,1.5827,1.5829,136300000.0
2005-09-20 01:26:00,1.583,1.583,1.5819,1.5822,136300000.0
2005-09-20 01:27:00,1.5825,1.5831,1.5824,1.5827,136300000.0
2005-09-20 01:28:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-09-20 01:29:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-20 01:30:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-09-20 01:31:00,1.5825,1.5828,1.5825,1.5828,136300000.0
2005-09-20 01:32:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-09-20 01:33:00,1.5824,1.5829,1.5824,1.5825,136300000.0
2005-09-20 01:34:00,1.5827,1.5828,1.5824,1.5824,136300000.0
2005-09-20 01:35:00,1.5823,1.5823,1.5821,1.5821,136300000.0
2005-09-20 01:36:00,1.5822,1.5823,1.5822,1.5822,136300000.0
2005-09-20 01:37:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-09-20 01:38:00,1.5821,1.5824,1.5821,1.5824,136300000.0
2005-09-20 01:39:00,1.5823,1.5823,1.5821,1.5822,136300000.0
2005-09-20 01:40:00,1.5821,1.5824,1.5821,1.5823,136300000.0
2005-09-20 01:41:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-09-20 01:42:00,1.5825,1.5825,1.5823,1.5824,136300000.0
2005-09-20 01:43:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-09-20 01:44:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-09-20 01:45:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-09-20 01:46:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-09-20 01:47:00,1.5824,1.5825,1.5822,1.5824,136300000.0
2005-09-20 01:49:00,1.5825,1.5825,1.5823,1.5824,136300000.0
2005-09-20 01:51:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-09-20 01:52:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-20 01:53:00,1.5825,1.5827,1.5823,1.5824,136300000.0
2005-09-20 01:54:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-09-20 01:55:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-20 01:57:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-20 01:58:00,1.5825,1.5828,1.5824,1.5825,136300000.0
2005-09-20 01:59:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-09-20 02:08:00,1.5834,1.5836,1.5833,1.5834,136300000.0
2005-09-20 02:09:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-20 02:10:00,1.5832,1.5834,1.5832,1.5833,136300000.0
2005-09-20 02:11:00,1.5832,1.5837,1.5832,1.5836,136300000.0
2005-09-20 02:12:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-09-20 02:13:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-09-20 02:14:00,1.5832,1.5836,1.5832,1.5835,136300000.0
2005-09-20 02:15:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-09-20 02:16:00,1.5834,1.5834,1.5834,1.5834,136300000.0
2005-09-20 02:17:00,1.5835,1.5835,1.5833,1.5834,136300000.0
2005-09-20 02:18:00,1.5833,1.5833,1.5833,1.5833,136300000.0
2005-09-20 02:19:00,1.5834,1.5837,1.5833,1.5833,136300000.0
2005-09-20 02:20:00,1.5836,1.5837,1.5834,1.5837,136300000.0
2005-09-20 02:21:00,1.5838,1.5839,1.5837,1.5838,136300000.0
2005-09-20 02:22:00,1.5836,1.5837,1.5835,1.5837,136300000.0
2005-09-20 02:23:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-09-20 02:24:00,1.5839,1.5839,1.5834,1.5836,136300000.0
2005-09-20 02:25:00,1.5834,1.5836,1.5834,1.5834,136300000.0
2005-09-20 02:26:00,1.5835,1.5837,1.5835,1.5837,136300000.0
2005-09-20 02:27:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-09-20 02:28:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-09-20 02:29:00,1.5833,1.5835,1.5831,1.5835,136300000.0
2005-09-20 02:30:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-09-20 02:31:00,1.5834,1.5836,1.5833,1.5835,136300000.0
2005-09-20 02:32:00,1.5836,1.5837,1.5832,1.5832,136300000.0
2005-09-20 02:33:00,1.5835,1.5837,1.5834,1.5836,136300000.0
2005-09-20 02:34:00,1.5838,1.5838,1.5834,1.5835,136300000.0
2005-09-20 02:35:00,1.5834,1.5834,1.5834,1.5834,136300000.0
2005-09-20 02:36:00,1.5833,1.5834,1.583,1.5834,136300000.0
2005-09-20 02:37:00,1.5835,1.5837,1.5832,1.5834,136300000.0
2005-09-20 02:38:00,1.5833,1.5836,1.5831,1.5831,136300000.0
2005-09-20 02:39:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-09-20 02:40:00,1.5832,1.5833,1.5829,1.5833,136300000.0
2005-09-20 02:41:00,1.5834,1.5837,1.5831,1.5837,136300000.0
2005-09-20 02:42:00,1.5835,1.5837,1.5835,1.5836,136300000.0
2005-09-20 02:43:00,1.5835,1.5838,1.5834,1.5836,136300000.0
2005-09-20 02:44:00,1.5837,1.5838,1.5834,1.5837,136300000.0
2005-09-20 02:45:00,1.5835,1.5837,1.5835,1.5837,136300000.0
2005-09-20 02:46:00,1.5838,1.5838,1.5836,1.5836,136300000.0
2005-09-20 02:47:00,1.5837,1.5838,1.5836,1.5838,136300000.0
2005-09-20 02:48:00,1.5837,1.5838,1.5834,1.5836,136300000.0
2005-09-20 02:49:00,1.5837,1.5839,1.5835,1.5838,136300000.0
2005-09-20 02:50:00,1.5837,1.584,1.5837,1.5838,136300000.0
2005-09-20 02:51:00,1.5837,1.5842,1.5835,1.5842,136300000.0
2005-09-20 02:52:00,1.5843,1.5843,1.5837,1.5838,136300000.0
2005-09-20 02:53:00,1.5837,1.5841,1.5837,1.5839,136300000.0
2005-09-20 02:54:00,1.5841,1.5859,1.5837,1.5855,136300000.0
2005-09-20 02:55:00,1.5848,1.5857,1.5846,1.5846,136300000.0
2005-09-20 02:56:00,1.5847,1.585,1.5842,1.5843,136300000.0
2005-09-20 02:57:00,1.5842,1.5845,1.5841,1.5843,136300000.0
2005-09-20 02:58:00,1.5842,1.5843,1.5841,1.5842,136300000.0
2005-09-20 02:59:00,1.5841,1.5842,1.5839,1.5841,136300000.0
2005-09-20 03:00:00,1.584,1.5841,1.5837,1.584,136300000.0
2005-09-20 03:01:00,1.5839,1.5842,1.5838,1.5839,136300000.0
2005-09-20 03:02:00,1.584,1.5843,1.584,1.584,136300000.0
2005-09-20 03:03:00,1.5841,1.5842,1.584,1.5841,136300000.0
2005-09-20 03:04:00,1.5842,1.5843,1.5841,1.5842,136300000.0
2005-09-20 03:05:00,1.5841,1.5842,1.5837,1.5837,136300000.0
2005-09-20 03:06:00,1.5836,1.5841,1.5834,1.5841,136300000.0
2005-09-20 03:07:00,1.5842,1.5843,1.5839,1.5839,136300000.0
2005-09-20 03:08:00,1.5838,1.5838,1.5835,1.5836,136300000.0
2005-09-20 03:09:00,1.5837,1.5838,1.5834,1.5836,136300000.0
2005-09-20 03:10:00,1.5837,1.5838,1.5835,1.5838,136300000.0
2005-09-20 03:11:00,1.5837,1.584,1.5837,1.584,136300000.0
2005-09-20 03:12:00,1.5839,1.5841,1.5837,1.5838,136300000.0
2005-09-20 03:13:00,1.5838,1.5841,1.5838,1.5841,136300000.0
2005-09-20 03:14:00,1.584,1.5844,1.584,1.5844,136300000.0
2005-09-20 03:15:00,1.5843,1.5844,1.5842,1.5842,136300000.0
2005-09-20 03:16:00,1.5843,1.5847,1.5843,1.5846,136300000.0
2005-09-20 03:17:00,1.5845,1.5852,1.5845,1.5851,136300000.0
2005-09-20 03:18:00,1.5853,1.5858,1.5851,1.5854,136300000.0
2005-09-20 03:19:00,1.5853,1.5855,1.5852,1.5853,136300000.0
2005-09-20 03:20:00,1.5854,1.5858,1.5851,1.5855,136300000.0
2005-09-20 03:21:00,1.5856,1.5861,1.5852,1.5852,136300000.0
2005-09-20 03:22:00,1.5853,1.5858,1.5853,1.5856,136300000.0
2005-09-20 03:23:00,1.5857,1.5859,1.5853,1.5853,136300000.0
2005-09-20 03:24:00,1.5856,1.5859,1.5854,1.5857,136300000.0
2005-09-20 03:25:00,1.5858,1.5858,1.5855,1.5856,136300000.0
2005-09-20 03:26:00,1.5857,1.5857,1.5854,1.5855,136300000.0
2005-09-20 03:27:00,1.5856,1.5856,1.5855,1.5855,136300000.0
2005-09-20 03:28:00,1.5856,1.5856,1.5853,1.5853,136300000.0
2005-09-20 03:29:00,1.5854,1.5854,1.5847,1.585,136300000.0
2005-09-20 03:30:00,1.5851,1.5852,1.5847,1.5847,136300000.0
2005-09-20 03:31:00,1.5848,1.5848,1.5845,1.5846,136300000.0
2005-09-20 03:32:00,1.5847,1.5847,1.5846,1.5846,136300000.0
2005-09-20 03:34:00,1.5847,1.5847,1.5847,1.5847,136300000.0
2005-09-20 03:35:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-09-20 03:36:00,1.5847,1.5848,1.5846,1.5848,136300000.0
2005-09-20 03:37:00,1.585,1.585,1.5841,1.5846,136300000.0
2005-09-20 03:38:00,1.5844,1.5845,1.5842,1.5843,136300000.0
2005-09-20 03:39:00,1.5842,1.5846,1.5842,1.5842,136300000.0
2005-09-20 03:40:00,1.5839,1.5844,1.5839,1.5839,136300000.0
2005-09-20 03:41:00,1.584,1.5842,1.5839,1.5841,136300000.0
2005-09-20 03:42:00,1.5839,1.584,1.5837,1.584,136300000.0
2005-09-20 03:43:00,1.584,1.584,1.5838,1.5839,136300000.0
2005-09-20 03:44:00,1.5838,1.5838,1.5834,1.5836,136300000.0
2005-09-20 03:45:00,1.5835,1.5837,1.5835,1.5836,136300000.0
2005-09-20 03:46:00,1.5838,1.5838,1.5836,1.5836,136300000.0
2005-09-20 03:47:00,1.5837,1.5838,1.5836,1.5838,136300000.0
2005-09-20 03:48:00,1.5837,1.5839,1.5837,1.5838,136300000.0
2005-09-20 03:49:00,1.5839,1.584,1.5837,1.5837,136300000.0
2005-09-20 03:50:00,1.5836,1.5839,1.5831,1.5831,136300000.0
2005-09-20 03:51:00,1.5834,1.5834,1.583,1.583,136300000.0
2005-09-20 03:52:00,1.5832,1.5832,1.5831,1.5832,136300000.0
2005-09-20 03:53:00,1.5831,1.5833,1.5829,1.5833,136300000.0
2005-09-20 03:54:00,1.5832,1.5832,1.5828,1.5829,136300000.0
2005-09-20 03:55:00,1.5831,1.5831,1.5816,1.5819,136300000.0
2005-09-20 03:56:00,1.5818,1.5823,1.5817,1.5818,136300000.0
2005-09-20 03:57:00,1.5819,1.5819,1.5813,1.5817,136300000.0
2005-09-20 03:58:00,1.5816,1.5819,1.5815,1.5816,136300000.0
2005-09-20 03:59:00,1.5817,1.5818,1.5816,1.5816,136300000.0
2005-09-20 04:00:00,1.5815,1.5818,1.5811,1.5811,136300000.0
2005-09-20 04:01:00,1.5808,1.581,1.5806,1.5809,136300000.0
2005-09-20 04:02:00,1.581,1.5814,1.581,1.5814,136300000.0
2005-09-20 04:03:00,1.5813,1.582,1.5804,1.5808,136300000.0
2005-09-20 04:04:00,1.5806,1.5815,1.5806,1.5815,136300000.0
2005-09-20 04:05:00,1.5814,1.5817,1.5811,1.5817,136300000.0
2005-09-20 04:06:00,1.5818,1.5822,1.5818,1.5819,136300000.0
2005-09-20 04:07:00,1.5821,1.5822,1.5818,1.5818,136300000.0
2005-09-20 04:08:00,1.5819,1.582,1.5812,1.5816,136300000.0
2005-09-20 04:09:00,1.5815,1.5819,1.5813,1.5817,136300000.0
2005-09-20 04:10:00,1.5818,1.5818,1.5817,1.5817,136300000.0
2005-09-20 04:11:00,1.5816,1.5819,1.5816,1.5819,136300000.0
2005-09-20 04:12:00,1.5818,1.5823,1.5817,1.5818,136300000.0
2005-09-20 04:13:00,1.5819,1.5823,1.5817,1.582,136300000.0
2005-09-20 04:14:00,1.5819,1.5824,1.5819,1.5822,136300000.0
2005-09-20 04:15:00,1.5821,1.5823,1.5817,1.5817,136300000.0
2005-09-20 04:16:00,1.5815,1.5824,1.5815,1.5824,136300000.0
2005-09-20 04:17:00,1.5823,1.5824,1.5821,1.5822,136300000.0
2005-09-20 04:18:00,1.5821,1.5821,1.5819,1.5819,136300000.0
2005-09-20 04:19:00,1.5818,1.5819,1.5817,1.5819,136300000.0
2005-09-20 04:20:00,1.5821,1.5822,1.5819,1.5821,136300000.0
2005-09-20 04:21:00,1.582,1.5823,1.582,1.5823,136300000.0
2005-09-20 04:22:00,1.5821,1.5823,1.5821,1.5821,136300000.0
2005-09-20 04:23:00,1.5818,1.5821,1.5818,1.5819,136300000.0
2005-09-20 04:24:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-09-20 04:25:00,1.582,1.582,1.5817,1.5818,136300000.0
2005-09-20 04:26:00,1.5819,1.582,1.5816,1.5817,136300000.0
2005-09-20 04:27:00,1.5816,1.5818,1.5816,1.5816,136300000.0
2005-09-20 04:28:00,1.5817,1.5817,1.5811,1.5813,136300000.0
2005-09-20 04:29:00,1.5814,1.5815,1.5812,1.5815,136300000.0
2005-09-20 04:30:00,1.5816,1.5816,1.5813,1.5813,136300000.0
2005-09-20 04:31:00,1.5814,1.5816,1.5812,1.5816,136300000.0
2005-09-20 04:32:00,1.5814,1.5816,1.5812,1.5816,136300000.0
2005-09-20 04:33:00,1.5817,1.5817,1.5816,1.5816,136300000.0
2005-09-20 04:34:00,1.5817,1.5817,1.5814,1.5814,136300000.0
2005-09-20 04:35:00,1.5815,1.5815,1.5809,1.5811,136300000.0
2005-09-20 04:36:00,1.581,1.5814,1.581,1.5812,136300000.0
2005-09-20 04:37:00,1.5814,1.5814,1.5812,1.5814,136300000.0
2005-09-20 04:38:00,1.5815,1.5815,1.5812,1.5813,136300000.0
2005-09-20 04:39:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-09-20 04:40:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-09-20 04:41:00,1.5814,1.5814,1.5812,1.5813,136300000.0
2005-09-20 04:42:00,1.5812,1.5813,1.5809,1.581,136300000.0
2005-09-20 04:43:00,1.5809,1.5812,1.5809,1.5811,136300000.0
2005-09-20 04:44:00,1.5812,1.5812,1.5808,1.5808,136300000.0
2005-09-20 04:45:00,1.5806,1.581,1.5806,1.5809,136300000.0
2005-09-20 04:46:00,1.581,1.5815,1.581,1.5814,136300000.0
2005-09-20 04:47:00,1.5813,1.5816,1.5812,1.5814,136300000.0
2005-09-20 04:48:00,1.5813,1.5816,1.5813,1.5816,136300000.0
2005-09-20 04:49:00,1.5815,1.5818,1.5815,1.5818,136300000.0
2005-09-20 04:50:00,1.5817,1.5818,1.5816,1.5818,136300000.0
2005-09-20 04:51:00,1.5817,1.5818,1.5814,1.5816,136300000.0
2005-09-20 04:52:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-09-20 04:56:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-09-20 04:57:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-09-20 04:58:00,1.5817,1.582,1.5817,1.582,136300000.0
2005-09-20 04:59:00,1.5819,1.5821,1.5819,1.5819,136300000.0
2005-09-20 05:00:00,1.5821,1.5824,1.5819,1.582,136300000.0
2005-09-20 05:01:00,1.5822,1.5823,1.5817,1.5818,136300000.0
2005-09-20 05:02:00,1.5819,1.582,1.5818,1.582,136300000.0
2005-09-20 05:03:00,1.5819,1.5819,1.5816,1.5817,136300000.0
2005-09-20 05:04:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-09-20 05:05:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-09-20 05:06:00,1.582,1.582,1.5819,1.582,136300000.0
2005-09-20 05:07:00,1.5821,1.5821,1.5816,1.5816,136300000.0
2005-09-20 05:08:00,1.5817,1.5817,1.5812,1.5814,136300000.0
2005-09-20 05:09:00,1.5815,1.5818,1.5815,1.5818,136300000.0
2005-09-20 05:10:00,1.5817,1.5819,1.5814,1.5815,136300000.0
2005-09-20 05:11:00,1.5817,1.5817,1.5815,1.5817,136300000.0
2005-09-20 05:12:00,1.5818,1.5818,1.5812,1.5814,136300000.0
2005-09-20 05:13:00,1.5815,1.5816,1.5814,1.5814,136300000.0
2005-09-20 05:14:00,1.5813,1.5816,1.5811,1.5812,136300000.0
2005-09-20 05:15:00,1.5811,1.5816,1.5811,1.5815,136300000.0
2005-09-20 05:16:00,1.5814,1.5814,1.581,1.5813,136300000.0
2005-09-20 05:17:00,1.5811,1.5813,1.5811,1.5813,136300000.0
2005-09-20 05:18:00,1.5814,1.5814,1.5811,1.5811,136300000.0
2005-09-20 05:19:00,1.5812,1.5812,1.5811,1.5811,136300000.0
2005-09-20 05:20:00,1.581,1.581,1.5809,1.581,136300000.0
2005-09-20 05:21:00,1.5809,1.581,1.5806,1.5809,136300000.0
2005-09-20 05:22:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-09-20 05:23:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-09-20 05:24:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-09-20 05:25:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-09-20 05:26:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-09-20 05:27:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-09-20 05:28:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-09-20 05:29:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-09-20 05:31:00,1.5811,1.5815,1.581,1.5814,136300000.0
2005-09-20 05:32:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-20 05:33:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-09-20 05:34:00,1.5813,1.5817,1.5813,1.5817,136300000.0
2005-09-20 05:35:00,1.5816,1.5817,1.5814,1.5817,136300000.0
2005-09-20 05:36:00,1.5818,1.5819,1.5814,1.5814,136300000.0
2005-09-20 05:37:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-20 05:38:00,1.5813,1.5814,1.5811,1.5811,136300000.0
2005-09-20 05:39:00,1.5812,1.5815,1.581,1.5815,136300000.0
2005-09-20 05:40:00,1.5814,1.5814,1.5812,1.5812,136300000.0
2005-09-20 05:41:00,1.5811,1.5813,1.5811,1.5811,136300000.0
2005-09-20 05:42:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-09-20 05:43:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-20 05:44:00,1.5815,1.5815,1.5812,1.5814,136300000.0
2005-09-20 05:46:00,1.5813,1.5813,1.5812,1.5812,136300000.0
2005-09-20 05:47:00,1.5811,1.5812,1.581,1.5811,136300000.0
2005-09-20 05:48:00,1.581,1.5812,1.5805,1.5805,136300000.0
2005-09-20 05:49:00,1.5804,1.5806,1.5803,1.5806,136300000.0
2005-09-20 05:50:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-09-20 05:51:00,1.5803,1.5808,1.5803,1.5806,136300000.0
2005-09-20 05:52:00,1.5808,1.5808,1.5803,1.5803,136300000.0
2005-09-20 05:53:00,1.5802,1.5805,1.5802,1.5805,136300000.0
2005-09-20 05:54:00,1.5804,1.5806,1.5804,1.5805,136300000.0
2005-09-20 05:55:00,1.5806,1.581,1.5805,1.5809,136300000.0
2005-09-20 05:56:00,1.581,1.5811,1.5808,1.5809,136300000.0
2005-09-20 05:57:00,1.5808,1.581,1.5806,1.581,136300000.0
2005-09-20 05:58:00,1.5809,1.5809,1.5806,1.5809,136300000.0
2005-09-20 05:59:00,1.5808,1.5808,1.5799,1.58,136300000.0
2005-09-20 06:00:00,1.5802,1.5813,1.58,1.5813,136300000.0
2005-09-20 06:01:00,1.5812,1.5814,1.5811,1.5811,136300000.0
2005-09-20 06:02:00,1.581,1.5815,1.5809,1.5815,136300000.0
2005-09-20 06:03:00,1.5813,1.5814,1.5809,1.5811,136300000.0
2005-09-20 06:04:00,1.5809,1.5811,1.5809,1.5811,136300000.0
2005-09-20 06:05:00,1.5812,1.5814,1.5811,1.5813,136300000.0
2005-09-20 06:06:00,1.5812,1.5812,1.581,1.5811,136300000.0
2005-09-20 06:07:00,1.5812,1.5812,1.5809,1.5809,136300000.0
2005-09-20 06:08:00,1.581,1.5815,1.5809,1.5814,136300000.0
2005-09-20 06:09:00,1.5815,1.5815,1.581,1.5811,136300000.0
2005-09-20 06:10:00,1.5812,1.5817,1.5812,1.5816,136300000.0
2005-09-20 06:11:00,1.5815,1.5816,1.5811,1.5815,136300000.0
2005-09-20 06:12:00,1.5813,1.5817,1.5812,1.5814,136300000.0
2005-09-20 06:13:00,1.5815,1.5816,1.5814,1.5814,136300000.0
2005-09-20 06:14:00,1.5815,1.5815,1.5813,1.5814,136300000.0
2005-09-20 06:15:00,1.5813,1.5814,1.5813,1.5813,136300000.0
2005-09-20 06:16:00,1.581,1.5811,1.581,1.581,136300000.0
2005-09-20 06:17:00,1.5814,1.5814,1.581,1.5812,136300000.0
2005-09-20 06:18:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-09-20 06:19:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-20 06:20:00,1.5812,1.5813,1.5811,1.5812,136300000.0
2005-09-20 06:21:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-09-20 06:22:00,1.581,1.581,1.581,1.581,136300000.0
2005-09-20 06:23:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-09-20 06:24:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-09-20 06:25:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-09-20 06:26:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-09-20 06:27:00,1.5813,1.5813,1.581,1.5813,136300000.0
2005-09-20 06:28:00,1.5812,1.5814,1.5811,1.5814,136300000.0
2005-09-20 06:29:00,1.5812,1.5816,1.5812,1.5816,136300000.0
2005-09-20 06:30:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-09-20 06:31:00,1.5814,1.5814,1.5811,1.5812,136300000.0
2005-09-20 06:32:00,1.5813,1.5814,1.5812,1.5814,136300000.0
2005-09-20 06:33:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-20 06:34:00,1.5813,1.5813,1.5812,1.5813,136300000.0
2005-09-20 06:35:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-09-20 06:36:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-20 06:37:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-09-20 06:38:00,1.5813,1.5815,1.5812,1.5814,136300000.0
2005-09-20 06:39:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-20 06:40:00,1.5815,1.5817,1.5814,1.5814,136300000.0
2005-09-20 06:41:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-09-20 06:42:00,1.5815,1.5815,1.5814,1.5815,136300000.0
2005-09-20 06:43:00,1.5814,1.5815,1.5814,1.5814,136300000.0
2005-09-20 06:45:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-20 06:46:00,1.5813,1.5814,1.5812,1.5812,136300000.0
2005-09-20 06:47:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-20 06:48:00,1.5815,1.5817,1.5815,1.5815,136300000.0
2005-09-20 06:49:00,1.5817,1.5818,1.5815,1.5817,136300000.0
2005-09-20 06:51:00,1.5816,1.5817,1.5816,1.5816,136300000.0
2005-09-20 06:52:00,1.5817,1.5818,1.5816,1.5816,136300000.0
2005-09-20 06:53:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-09-20 06:54:00,1.5815,1.5816,1.5814,1.5814,136300000.0
2005-09-20 06:55:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-09-20 06:57:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-20 06:59:00,1.5814,1.5814,1.5811,1.5811,136300000.0
2005-09-20 07:00:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-09-20 07:01:00,1.5811,1.5811,1.5809,1.5809,136300000.0
2005-09-20 07:02:00,1.581,1.5812,1.5809,1.5812,136300000.0
2005-09-20 07:03:00,1.5811,1.5812,1.581,1.581,136300000.0
2005-09-20 07:04:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-09-20 07:05:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-09-20 07:06:00,1.5811,1.5811,1.5805,1.5805,136300000.0
2005-09-20 07:07:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-09-20 07:08:00,1.5806,1.581,1.5805,1.581,136300000.0
2005-09-20 07:09:00,1.5809,1.581,1.5808,1.581,136300000.0
2005-09-20 07:10:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-09-20 07:11:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-09-20 07:12:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-09-20 07:13:00,1.581,1.5813,1.581,1.5813,136300000.0
2005-09-20 07:15:00,1.5816,1.5816,1.5813,1.5813,136300000.0
2005-09-20 07:16:00,1.5811,1.5812,1.5811,1.5811,136300000.0
2005-09-20 07:17:00,1.581,1.5813,1.5809,1.5813,136300000.0
2005-09-20 07:18:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-09-20 07:19:00,1.5811,1.5813,1.5811,1.5812,136300000.0
2005-09-20 07:20:00,1.5811,1.5812,1.5809,1.5811,136300000.0
2005-09-20 07:21:00,1.581,1.5812,1.581,1.5812,136300000.0
2005-09-20 07:22:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-20 07:23:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-09-20 07:24:00,1.5813,1.5813,1.581,1.581,136300000.0
2005-09-20 07:25:00,1.5812,1.5812,1.5806,1.5806,136300000.0
2005-09-20 07:26:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-09-20 07:27:00,1.5809,1.5809,1.5806,1.5809,136300000.0
2005-09-20 07:28:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-09-20 07:29:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-09-20 07:30:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-09-20 07:31:00,1.5809,1.581,1.5806,1.581,136300000.0
2005-09-20 07:32:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-09-20 07:33:00,1.5811,1.5811,1.5809,1.5809,136300000.0
2005-09-20 07:34:00,1.581,1.581,1.581,1.581,136300000.0
2005-09-20 07:35:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-09-20 07:36:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-09-20 07:37:00,1.581,1.5812,1.5809,1.5812,136300000.0
2005-09-20 07:38:00,1.5811,1.5812,1.581,1.5811,136300000.0
2005-09-20 07:39:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-09-20 07:40:00,1.5812,1.5813,1.581,1.5813,136300000.0
2005-09-20 07:41:00,1.5812,1.5813,1.5811,1.5811,136300000.0
2005-09-20 07:42:00,1.5812,1.5813,1.5808,1.581,136300000.0
2005-09-20 07:43:00,1.5811,1.5812,1.581,1.581,136300000.0
2005-09-20 07:44:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-09-20 07:45:00,1.5809,1.5811,1.5805,1.5805,136300000.0
2005-09-20 07:46:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-09-20 07:47:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-09-20 07:48:00,1.5808,1.5808,1.5803,1.5806,136300000.0
2005-09-20 07:49:00,1.5805,1.5808,1.5804,1.5804,136300000.0
2005-09-20 07:50:00,1.5805,1.5811,1.5804,1.5808,136300000.0
2005-09-20 07:51:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-09-20 07:52:00,1.5803,1.5804,1.5799,1.5802,136300000.0
2005-09-20 07:53:00,1.5803,1.5805,1.5802,1.5804,136300000.0
2005-09-20 07:54:00,1.5805,1.581,1.5804,1.581,136300000.0
2005-09-20 07:55:00,1.5808,1.5809,1.5802,1.5802,136300000.0
2005-09-20 07:56:00,1.5804,1.5806,1.5794,1.5798,136300000.0
2005-09-20 07:57:00,1.5799,1.58,1.5798,1.5799,136300000.0
2005-09-20 07:58:00,1.58,1.5803,1.5798,1.5799,136300000.0
2005-09-20 07:59:00,1.58,1.5802,1.5796,1.5796,136300000.0
2005-09-20 08:00:00,1.5799,1.5803,1.5799,1.5799,136300000.0
2005-09-20 08:01:00,1.5803,1.5804,1.5798,1.5798,136300000.0
2005-09-20 08:02:00,1.58,1.5801,1.5798,1.5801,136300000.0
2005-09-20 08:03:00,1.5802,1.5802,1.5793,1.58,136300000.0
2005-09-20 08:04:00,1.5801,1.5803,1.5799,1.5803,136300000.0
2005-09-20 08:05:00,1.5802,1.5804,1.5798,1.5801,136300000.0
2005-09-20 08:06:00,1.58,1.5804,1.58,1.5801,136300000.0
2005-09-20 08:07:00,1.5803,1.5804,1.58,1.5804,136300000.0
2005-09-20 08:08:00,1.5802,1.5804,1.5802,1.5802,136300000.0
2005-09-20 08:09:00,1.5803,1.5807,1.5802,1.5805,136300000.0
2005-09-20 08:10:00,1.5808,1.5811,1.5805,1.5811,136300000.0
2005-09-20 08:11:00,1.5809,1.5811,1.5805,1.5807,136300000.0
2005-09-20 08:12:00,1.5808,1.5809,1.5803,1.5809,136300000.0
2005-09-20 08:13:00,1.5808,1.5813,1.5807,1.5813,136300000.0
2005-09-20 08:14:00,1.5812,1.5818,1.5811,1.5816,136300000.0
2005-09-20 08:15:00,1.5815,1.5821,1.5813,1.5819,136300000.0
2005-09-20 08:16:00,1.5821,1.5821,1.5818,1.5821,136300000.0
2005-09-20 08:17:00,1.582,1.5823,1.5818,1.5822,136300000.0
2005-09-20 08:18:00,1.5823,1.5826,1.582,1.5822,136300000.0
2005-09-20 08:19:00,1.582,1.5828,1.582,1.5824,136300000.0
2005-09-20 08:20:00,1.5823,1.5826,1.5822,1.5823,136300000.0
2005-09-20 08:21:00,1.5824,1.5824,1.5821,1.5824,136300000.0
2005-09-20 08:22:00,1.5823,1.5825,1.5821,1.5822,136300000.0
2005-09-20 08:23:00,1.5823,1.5824,1.582,1.5821,136300000.0
2005-09-20 08:24:00,1.5822,1.5822,1.5818,1.5818,136300000.0
2005-09-20 08:25:00,1.5817,1.5819,1.5815,1.5818,136300000.0
2005-09-20 08:26:00,1.5817,1.582,1.5817,1.5818,136300000.0
2005-09-20 08:27:00,1.5819,1.5823,1.5818,1.5823,136300000.0
2005-09-20 08:28:00,1.5824,1.5832,1.5823,1.5826,136300000.0
2005-09-20 08:29:00,1.5825,1.5828,1.5819,1.5828,136300000.0
2005-09-20 08:30:00,1.5832,1.5832,1.5822,1.5826,136300000.0
2005-09-20 08:31:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-09-20 08:32:00,1.5828,1.5828,1.5822,1.5826,136300000.0
2005-09-20 08:33:00,1.5824,1.5827,1.5822,1.5826,136300000.0
2005-09-20 08:34:00,1.5825,1.5827,1.5823,1.5826,136300000.0
2005-09-20 08:35:00,1.5825,1.5827,1.5822,1.5825,136300000.0
2005-09-20 08:36:00,1.5824,1.5827,1.5822,1.5822,136300000.0
2005-09-20 08:37:00,1.5823,1.5823,1.5819,1.582,136300000.0
2005-09-20 08:38:00,1.5821,1.5822,1.5815,1.5815,136300000.0
2005-09-20 08:39:00,1.5816,1.5817,1.5814,1.5815,136300000.0
2005-09-20 08:40:00,1.5816,1.5818,1.5815,1.5817,136300000.0
2005-09-20 08:41:00,1.5816,1.582,1.5816,1.5817,136300000.0
2005-09-20 08:42:00,1.5818,1.5818,1.581,1.5812,136300000.0
2005-09-20 08:43:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-09-20 08:44:00,1.5811,1.5815,1.5808,1.5812,136300000.0
2005-09-20 08:45:00,1.5813,1.5813,1.5809,1.5809,136300000.0
2005-09-20 08:46:00,1.5808,1.5815,1.5808,1.5815,136300000.0
2005-09-20 08:47:00,1.5814,1.5817,1.5812,1.5814,136300000.0
2005-09-20 08:48:00,1.5815,1.5821,1.5815,1.5817,136300000.0
2005-09-20 08:49:00,1.5815,1.5817,1.5815,1.5817,136300000.0
2005-09-20 08:50:00,1.5818,1.582,1.5814,1.5817,136300000.0
2005-09-20 08:51:00,1.5815,1.5816,1.5811,1.5811,136300000.0
2005-09-20 08:52:00,1.581,1.581,1.5805,1.5808,136300000.0
2005-09-20 08:53:00,1.5806,1.581,1.5806,1.581,136300000.0
2005-09-20 08:54:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-09-20 08:55:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-09-20 08:56:00,1.5804,1.581,1.5801,1.5804,136300000.0
2005-09-20 08:57:00,1.5803,1.5805,1.5802,1.5804,136300000.0
2005-09-20 08:58:00,1.5805,1.5805,1.5798,1.5798,136300000.0
2005-09-20 08:59:00,1.5796,1.5796,1.5789,1.5793,136300000.0
2005-09-20 09:00:00,1.5794,1.5799,1.5793,1.5798,136300000.0
2005-09-20 09:01:00,1.58,1.5802,1.5797,1.5798,136300000.0
2005-09-20 09:02:00,1.5797,1.5799,1.5796,1.5799,136300000.0
2005-09-20 09:03:00,1.5801,1.5802,1.5799,1.58,136300000.0
2005-09-20 09:04:00,1.5801,1.5804,1.5801,1.5804,136300000.0
2005-09-20 09:05:00,1.5806,1.5806,1.5802,1.5803,136300000.0
2005-09-20 09:06:00,1.5799,1.5801,1.5799,1.5799,136300000.0
2005-09-20 09:07:00,1.5796,1.5799,1.5793,1.5797,136300000.0
2005-09-20 09:08:00,1.5798,1.5799,1.5793,1.5794,136300000.0
2005-09-20 09:09:00,1.5792,1.5792,1.5785,1.5785,136300000.0
2005-09-20 09:10:00,1.5786,1.5788,1.5777,1.5781,136300000.0
2005-09-20 09:11:00,1.578,1.5784,1.5779,1.5782,136300000.0
2005-09-20 09:12:00,1.5784,1.5784,1.5775,1.5775,136300000.0
2005-09-20 09:13:00,1.5772,1.5779,1.5772,1.5778,136300000.0
2005-09-20 09:14:00,1.5779,1.5781,1.5776,1.5781,136300000.0
2005-09-20 09:15:00,1.5784,1.5784,1.5782,1.5782,136300000.0
2005-09-20 09:16:00,1.5783,1.5786,1.5782,1.5782,136300000.0
2005-09-20 09:17:00,1.5783,1.5786,1.5783,1.5783,136300000.0
2005-09-20 09:18:00,1.5782,1.5784,1.5774,1.5774,136300000.0
2005-09-20 09:19:00,1.5773,1.5778,1.5773,1.5778,136300000.0
2005-09-20 09:20:00,1.5777,1.5779,1.5774,1.5774,136300000.0
2005-09-20 09:21:00,1.5775,1.5777,1.5774,1.5774,136300000.0
2005-09-20 09:22:00,1.5775,1.5776,1.5773,1.5775,136300000.0
2005-09-20 09:23:00,1.5776,1.5777,1.5771,1.5773,136300000.0
2005-09-20 09:24:00,1.5772,1.5774,1.5763,1.5766,136300000.0
2005-09-20 09:25:00,1.5765,1.577,1.5763,1.5767,136300000.0
2005-09-20 09:26:00,1.5766,1.5768,1.576,1.5761,136300000.0
2005-09-20 09:27:00,1.576,1.5767,1.5758,1.5766,136300000.0
2005-09-20 09:28:00,1.5768,1.5768,1.5762,1.5764,136300000.0
2005-09-20 09:29:00,1.5762,1.5771,1.5762,1.577,136300000.0
2005-09-20 09:30:00,1.5769,1.5771,1.5768,1.5771,136300000.0
2005-09-20 09:31:00,1.5772,1.5774,1.5768,1.5769,136300000.0
2005-09-20 09:32:00,1.5768,1.5773,1.5766,1.5768,136300000.0
2005-09-20 09:33:00,1.577,1.577,1.5767,1.5768,136300000.0
2005-09-20 09:34:00,1.5769,1.5771,1.5766,1.5771,136300000.0
2005-09-20 09:35:00,1.5772,1.5774,1.5771,1.5772,136300000.0
2005-09-20 09:36:00,1.5771,1.5772,1.577,1.5772,136300000.0
2005-09-20 09:37:00,1.5773,1.5773,1.577,1.5772,136300000.0
2005-09-20 09:38:00,1.5773,1.5776,1.5771,1.5775,136300000.0
2005-09-20 09:39:00,1.5776,1.5779,1.5773,1.5777,136300000.0
2005-09-20 09:40:00,1.5779,1.578,1.5777,1.5777,136300000.0
2005-09-20 09:41:00,1.5776,1.5776,1.5772,1.5775,136300000.0
2005-09-20 09:42:00,1.5778,1.5783,1.5776,1.5781,136300000.0
2005-09-20 09:43:00,1.5782,1.5782,1.5777,1.5777,136300000.0
2005-09-20 09:44:00,1.5776,1.5776,1.5774,1.5775,136300000.0
2005-09-20 09:45:00,1.5774,1.5779,1.5772,1.5779,136300000.0
2005-09-20 09:46:00,1.5778,1.5782,1.5778,1.5779,136300000.0
2005-09-20 09:47:00,1.5778,1.578,1.5776,1.578,136300000.0
2005-09-20 09:48:00,1.5781,1.5787,1.5777,1.5785,136300000.0
2005-09-20 09:49:00,1.5784,1.5789,1.578,1.5786,136300000.0
2005-09-20 09:50:00,1.5787,1.5787,1.5782,1.5782,136300000.0
2005-09-20 09:51:00,1.5784,1.5785,1.5784,1.5784,136300000.0
2005-09-20 09:52:00,1.5785,1.5785,1.5784,1.5784,136300000.0
2005-09-20 09:53:00,1.5785,1.5787,1.5782,1.5782,136300000.0
2005-09-20 09:54:00,1.5783,1.5786,1.5783,1.5786,136300000.0
2005-09-20 09:55:00,1.5785,1.5786,1.5783,1.5786,136300000.0
2005-09-20 09:56:00,1.5784,1.579,1.5784,1.5787,136300000.0
2005-09-20 09:57:00,1.5785,1.5789,1.5784,1.5785,136300000.0
2005-09-20 09:58:00,1.5783,1.5785,1.5782,1.5782,136300000.0
2005-09-20 09:59:00,1.5774,1.5783,1.5774,1.5782,136300000.0
2005-09-20 10:00:00,1.578,1.5782,1.5777,1.5781,136300000.0
2005-09-20 10:01:00,1.578,1.5782,1.5778,1.5781,136300000.0
2005-09-20 10:02:00,1.5782,1.5782,1.5779,1.578,136300000.0
2005-09-20 10:03:00,1.5781,1.5781,1.578,1.5781,136300000.0
2005-09-20 10:04:00,1.578,1.578,1.5775,1.5776,136300000.0
2005-09-20 10:05:00,1.5777,1.5777,1.5777,1.5777,136300000.0
2005-09-20 10:06:00,1.5779,1.5779,1.5774,1.5775,136300000.0
2005-09-20 10:07:00,1.5772,1.5776,1.5772,1.5772,136300000.0
2005-09-20 10:08:00,1.5774,1.5775,1.5773,1.5775,136300000.0
2005-09-20 10:09:00,1.5776,1.5776,1.5773,1.5774,136300000.0
2005-09-20 10:10:00,1.5775,1.5775,1.5772,1.5774,136300000.0
2005-09-20 10:11:00,1.5773,1.5775,1.5773,1.5775,136300000.0
2005-09-20 10:12:00,1.5774,1.5774,1.5772,1.5773,136300000.0
2005-09-20 10:13:00,1.5774,1.5775,1.5771,1.5772,136300000.0
2005-09-20 10:14:00,1.5774,1.5776,1.5772,1.5774,136300000.0
2005-09-20 10:15:00,1.5775,1.5777,1.5772,1.5774,136300000.0
2005-09-20 10:16:00,1.5773,1.5774,1.5769,1.5772,136300000.0
2005-09-20 10:17:00,1.5771,1.5775,1.577,1.5773,136300000.0
2005-09-20 10:18:00,1.5776,1.5776,1.5771,1.5775,136300000.0
2005-09-20 10:19:00,1.5774,1.5775,1.5773,1.5774,136300000.0
2005-09-20 10:20:00,1.5775,1.5779,1.5772,1.5777,136300000.0
2005-09-20 10:21:00,1.5778,1.5779,1.5776,1.5779,136300000.0
2005-09-20 10:22:00,1.578,1.578,1.5777,1.5777,136300000.0
2005-09-20 10:23:00,1.5778,1.5779,1.5777,1.5778,136300000.0
2005-09-20 10:24:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-09-20 10:25:00,1.5777,1.578,1.5777,1.5778,136300000.0
2005-09-20 10:26:00,1.578,1.578,1.5775,1.5777,136300000.0
2005-09-20 10:27:00,1.578,1.578,1.5778,1.5779,136300000.0
2005-09-20 10:28:00,1.5777,1.5779,1.5773,1.5779,136300000.0
2005-09-20 10:29:00,1.578,1.578,1.5776,1.5778,136300000.0
2005-09-20 10:30:00,1.5777,1.5778,1.5776,1.5776,136300000.0
2005-09-20 10:31:00,1.5778,1.5781,1.5778,1.5778,136300000.0
2005-09-20 10:32:00,1.5777,1.5778,1.5777,1.5778,136300000.0
2005-09-20 10:33:00,1.5777,1.578,1.5777,1.578,136300000.0
2005-09-20 10:35:00,1.5779,1.578,1.5779,1.578,136300000.0
2005-09-20 10:36:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-09-20 10:37:00,1.5778,1.5779,1.5778,1.5779,136300000.0
2005-09-20 10:38:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-09-20 10:39:00,1.578,1.5781,1.5779,1.5781,136300000.0
2005-09-20 10:40:00,1.5782,1.5782,1.578,1.578,136300000.0
2005-09-20 10:42:00,1.5781,1.5781,1.578,1.578,136300000.0
2005-09-20 10:43:00,1.5781,1.5783,1.578,1.5782,136300000.0
2005-09-20 10:44:00,1.5783,1.5783,1.5781,1.5781,136300000.0
2005-09-20 10:45:00,1.5782,1.5782,1.578,1.5782,136300000.0
2005-09-20 10:46:00,1.5781,1.5784,1.5781,1.5783,136300000.0
2005-09-20 10:47:00,1.5782,1.5783,1.5782,1.5783,136300000.0
2005-09-20 10:48:00,1.5785,1.5785,1.5776,1.5776,136300000.0
2005-09-20 10:49:00,1.5777,1.5777,1.5772,1.5774,136300000.0
2005-09-20 10:50:00,1.5773,1.5774,1.5768,1.5768,136300000.0
2005-09-20 10:51:00,1.577,1.5778,1.5769,1.5776,136300000.0
2005-09-20 10:52:00,1.5775,1.5775,1.577,1.5771,136300000.0
2005-09-20 10:53:00,1.5773,1.5773,1.5771,1.5771,136300000.0
2005-09-20 10:54:00,1.5768,1.5769,1.5764,1.5764,136300000.0
2005-09-20 10:55:00,1.5766,1.577,1.5766,1.5768,136300000.0
2005-09-20 10:56:00,1.5769,1.5769,1.5766,1.5768,136300000.0
2005-09-20 10:57:00,1.5769,1.577,1.5766,1.5769,136300000.0
2005-09-20 10:58:00,1.5767,1.5767,1.5755,1.5758,136300000.0
2005-09-20 10:59:00,1.5757,1.5759,1.5754,1.5758,136300000.0
2005-09-20 11:00:00,1.5757,1.5758,1.5753,1.5753,136300000.0
2005-09-20 11:01:00,1.5752,1.5756,1.5751,1.5755,136300000.0
2005-09-20 11:02:00,1.5753,1.5758,1.5751,1.5755,136300000.0
2005-09-20 11:03:00,1.5754,1.5755,1.5751,1.5752,136300000.0
2005-09-20 11:04:00,1.5753,1.5756,1.5753,1.5756,136300000.0
2005-09-20 11:05:00,1.5757,1.576,1.5755,1.5755,136300000.0
2005-09-20 11:06:00,1.5756,1.5759,1.5752,1.5756,136300000.0
2005-09-20 11:07:00,1.5754,1.5763,1.5753,1.5753,136300000.0
2005-09-20 11:08:00,1.5754,1.576,1.5754,1.5754,136300000.0
2005-09-20 11:09:00,1.5753,1.5756,1.5749,1.5752,136300000.0
2005-09-20 11:10:00,1.5753,1.5756,1.5752,1.5753,136300000.0
2005-09-20 11:11:00,1.5752,1.5756,1.5751,1.5756,136300000.0
2005-09-20 11:12:00,1.5754,1.5758,1.5754,1.5756,136300000.0
2005-09-20 11:13:00,1.5754,1.5758,1.5754,1.5758,136300000.0
2005-09-20 11:14:00,1.5756,1.5763,1.5756,1.5763,136300000.0
2005-09-20 11:15:00,1.5762,1.5764,1.5762,1.5763,136300000.0
2005-09-20 11:16:00,1.5762,1.5762,1.5756,1.5756,136300000.0
2005-09-20 11:17:00,1.5759,1.5766,1.5756,1.5765,136300000.0
2005-09-20 11:18:00,1.5768,1.5771,1.5768,1.5769,136300000.0
2005-09-20 11:19:00,1.5772,1.5774,1.5768,1.5772,136300000.0
2005-09-20 11:20:00,1.5771,1.5773,1.5769,1.5772,136300000.0
2005-09-20 11:21:00,1.5773,1.5777,1.5773,1.5777,136300000.0
2005-09-20 11:22:00,1.5776,1.5779,1.5774,1.5775,136300000.0
2005-09-20 11:23:00,1.5776,1.5779,1.5774,1.5776,136300000.0
2005-09-20 11:24:00,1.5777,1.5778,1.5773,1.5777,136300000.0
2005-09-20 11:25:00,1.5778,1.5779,1.5776,1.5777,136300000.0
2005-09-20 11:26:00,1.5776,1.5778,1.5776,1.5778,136300000.0
2005-09-20 11:27:00,1.5779,1.578,1.5777,1.5777,136300000.0
2005-09-20 11:28:00,1.5778,1.578,1.5777,1.5779,136300000.0
2005-09-20 11:29:00,1.578,1.5784,1.5778,1.5783,136300000.0
2005-09-20 11:30:00,1.5782,1.5783,1.5782,1.5783,136300000.0
2005-09-20 11:31:00,1.5785,1.5786,1.5783,1.5783,136300000.0
2005-09-20 11:32:00,1.5782,1.5783,1.5777,1.5778,136300000.0
2005-09-20 11:33:00,1.5777,1.5777,1.5773,1.5777,136300000.0
2005-09-20 11:34:00,1.5776,1.5776,1.5773,1.5774,136300000.0
2005-09-20 11:35:00,1.5775,1.5777,1.5775,1.5776,136300000.0
2005-09-20 11:36:00,1.5775,1.5776,1.5775,1.5776,136300000.0
2005-09-20 11:37:00,1.5775,1.5775,1.5775,1.5775,136300000.0
2005-09-20 11:38:00,1.5776,1.5776,1.5774,1.5776,136300000.0
2005-09-20 11:39:00,1.5777,1.5778,1.5774,1.5776,136300000.0
2005-09-20 11:40:00,1.5777,1.5777,1.5773,1.5776,136300000.0
2005-09-20 11:41:00,1.5775,1.5776,1.5772,1.5772,136300000.0
2005-09-20 11:42:00,1.5773,1.5773,1.5771,1.5773,136300000.0
2005-09-20 11:43:00,1.5772,1.5773,1.5769,1.5769,136300000.0
2005-09-20 11:44:00,1.577,1.5775,1.5769,1.5775,136300000.0
2005-09-20 11:45:00,1.5774,1.5777,1.5774,1.5776,136300000.0
2005-09-20 11:46:00,1.5777,1.5777,1.5773,1.5776,136300000.0
2005-09-20 11:47:00,1.5777,1.5777,1.5776,1.5777,136300000.0
2005-09-20 11:48:00,1.5776,1.5781,1.5775,1.5781,136300000.0
2005-09-20 11:49:00,1.5783,1.5785,1.5778,1.5783,136300000.0
2005-09-20 11:50:00,1.5782,1.5785,1.5777,1.5777,136300000.0
2005-09-20 11:51:00,1.5779,1.5779,1.5773,1.5774,136300000.0
2005-09-20 11:52:00,1.5775,1.5775,1.5774,1.5775,136300000.0
2005-09-20 11:53:00,1.5776,1.5776,1.5773,1.5774,136300000.0
2005-09-20 11:54:00,1.5775,1.5777,1.5774,1.5777,136300000.0
2005-09-20 11:55:00,1.578,1.578,1.5774,1.5776,136300000.0
2005-09-20 11:56:00,1.5771,1.5774,1.5766,1.5768,136300000.0
2005-09-20 11:57:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-09-20 11:58:00,1.5767,1.5767,1.5765,1.5766,136300000.0
2005-09-20 11:59:00,1.5765,1.5766,1.5765,1.5766,136300000.0
2005-09-20 12:00:00,1.5765,1.5766,1.5763,1.5763,136300000.0
2005-09-20 12:01:00,1.5766,1.5766,1.5763,1.5764,136300000.0
2005-09-20 12:02:00,1.5763,1.5763,1.576,1.576,136300000.0
2005-09-20 12:03:00,1.5762,1.5762,1.5761,1.5762,136300000.0
2005-09-20 12:04:00,1.5761,1.5766,1.5761,1.5766,136300000.0
2005-09-20 12:05:00,1.5765,1.5766,1.5763,1.5765,136300000.0
2005-09-20 12:06:00,1.5766,1.5766,1.5763,1.5765,136300000.0
2005-09-20 12:07:00,1.5764,1.5765,1.5764,1.5765,136300000.0
2005-09-20 12:08:00,1.5767,1.5767,1.5763,1.5764,136300000.0
2005-09-20 12:09:00,1.5766,1.5766,1.5764,1.5765,136300000.0
2005-09-20 12:10:00,1.5766,1.5768,1.5766,1.5767,136300000.0
2005-09-20 12:11:00,1.5766,1.5772,1.5766,1.5769,136300000.0
2005-09-20 12:12:00,1.5768,1.577,1.5766,1.577,136300000.0
2005-09-20 12:13:00,1.5771,1.5771,1.5769,1.5769,136300000.0
2005-09-20 12:14:00,1.5772,1.5772,1.5768,1.5771,136300000.0
2005-09-20 12:15:00,1.577,1.5771,1.577,1.577,136300000.0
2005-09-20 12:16:00,1.5772,1.5772,1.577,1.5771,136300000.0
2005-09-20 12:17:00,1.5773,1.5773,1.5771,1.5772,136300000.0
2005-09-20 12:18:00,1.5771,1.5772,1.5771,1.5771,136300000.0
2005-09-20 12:19:00,1.5772,1.5774,1.5769,1.5772,136300000.0
2005-09-20 12:20:00,1.5771,1.5774,1.5771,1.5773,136300000.0
2005-09-20 12:21:00,1.5774,1.5775,1.5773,1.5775,136300000.0
2005-09-20 12:22:00,1.5774,1.5774,1.577,1.577,136300000.0
2005-09-20 12:23:00,1.5772,1.5773,1.5769,1.577,136300000.0
2005-09-20 12:24:00,1.5771,1.5771,1.577,1.577,136300000.0
2005-09-20 12:25:00,1.5769,1.577,1.5768,1.5769,136300000.0
2005-09-20 12:26:00,1.577,1.577,1.5768,1.5769,136300000.0
2005-09-20 12:27:00,1.577,1.5772,1.577,1.5772,136300000.0
2005-09-20 12:28:00,1.5773,1.5773,1.577,1.577,136300000.0
2005-09-20 12:29:00,1.5771,1.5774,1.577,1.5773,136300000.0
2005-09-20 12:30:00,1.5773,1.5775,1.5772,1.5775,136300000.0
2005-09-20 12:31:00,1.5774,1.5774,1.5774,1.5774,136300000.0
2005-09-20 12:32:00,1.5776,1.5777,1.5776,1.5776,136300000.0
2005-09-20 12:33:00,1.5777,1.5779,1.5777,1.5779,136300000.0
2005-09-20 12:34:00,1.578,1.578,1.5778,1.5779,136300000.0
2005-09-20 12:35:00,1.578,1.5782,1.578,1.5781,136300000.0
2005-09-20 12:36:00,1.5782,1.5782,1.578,1.5781,136300000.0
2005-09-20 12:37:00,1.5778,1.5785,1.5778,1.5784,136300000.0
2005-09-20 12:38:00,1.5782,1.5784,1.5779,1.5781,136300000.0
2005-09-20 12:39:00,1.578,1.578,1.5778,1.578,136300000.0
2005-09-20 12:40:00,1.5779,1.5784,1.5779,1.5781,136300000.0
2005-09-20 12:41:00,1.5783,1.5783,1.5777,1.5779,136300000.0
2005-09-20 12:42:00,1.578,1.5782,1.578,1.5782,136300000.0
2005-09-20 12:43:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-09-20 12:44:00,1.5782,1.5786,1.5782,1.5786,136300000.0
2005-09-20 12:45:00,1.5785,1.5787,1.5785,1.5787,136300000.0
2005-09-20 12:46:00,1.5788,1.5791,1.5787,1.579,136300000.0
2005-09-20 12:47:00,1.5791,1.5798,1.5791,1.5798,136300000.0
2005-09-20 12:48:00,1.5797,1.5801,1.5791,1.5798,136300000.0
2005-09-20 12:49:00,1.5799,1.5799,1.5793,1.5794,136300000.0
2005-09-20 12:50:00,1.5793,1.5799,1.5792,1.5795,136300000.0
2005-09-20 12:51:00,1.5796,1.58,1.5794,1.5796,136300000.0
2005-09-20 12:52:00,1.5795,1.5799,1.5794,1.5794,136300000.0
2005-09-20 12:53:00,1.5793,1.5797,1.5793,1.5797,136300000.0
2005-09-20 12:54:00,1.5798,1.5799,1.5792,1.5792,136300000.0
2005-09-20 12:55:00,1.579,1.5793,1.5789,1.5791,136300000.0
2005-09-20 12:56:00,1.5792,1.5792,1.5786,1.5789,136300000.0
2005-09-20 12:57:00,1.579,1.579,1.5788,1.5788,136300000.0
2005-09-20 12:58:00,1.5789,1.5789,1.5787,1.5789,136300000.0
2005-09-20 12:59:00,1.579,1.579,1.5789,1.5789,136300000.0
2005-09-20 13:00:00,1.5787,1.5791,1.5787,1.5788,136300000.0
2005-09-20 13:01:00,1.5789,1.5789,1.5785,1.5785,136300000.0
2005-09-20 13:02:00,1.5786,1.5787,1.5782,1.5783,136300000.0
2005-09-20 13:03:00,1.5784,1.5787,1.5782,1.5783,136300000.0
2005-09-20 13:04:00,1.5784,1.5788,1.5783,1.5786,136300000.0
2005-09-20 13:05:00,1.5787,1.5787,1.5784,1.5785,136300000.0
2005-09-20 13:06:00,1.5786,1.5787,1.5783,1.5787,136300000.0
2005-09-20 13:07:00,1.5786,1.5786,1.5784,1.5784,136300000.0
2005-09-20 13:08:00,1.5783,1.5785,1.5781,1.5783,136300000.0
2005-09-20 13:09:00,1.5782,1.5784,1.5782,1.5783,136300000.0
2005-09-20 13:10:00,1.5784,1.5785,1.5783,1.5784,136300000.0
2005-09-20 13:11:00,1.5783,1.5785,1.5783,1.5785,136300000.0
2005-09-20 13:12:00,1.5784,1.5785,1.5784,1.5785,136300000.0
2005-09-20 13:13:00,1.5784,1.579,1.5784,1.5786,136300000.0
2005-09-20 13:14:00,1.5785,1.5791,1.5785,1.579,136300000.0
2005-09-20 13:15:00,1.5789,1.579,1.5787,1.5787,136300000.0
2005-09-20 13:16:00,1.5785,1.5786,1.5785,1.5785,136300000.0
2005-09-20 13:17:00,1.5784,1.5785,1.5783,1.5784,136300000.0
2005-09-20 13:18:00,1.5783,1.5784,1.5781,1.5782,136300000.0
2005-09-20 13:19:00,1.578,1.578,1.5773,1.5774,136300000.0
2005-09-20 13:20:00,1.5777,1.5779,1.5774,1.5778,136300000.0
2005-09-20 13:21:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-09-20 13:22:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-09-20 13:23:00,1.578,1.578,1.5778,1.5778,136300000.0
2005-09-20 13:24:00,1.5779,1.578,1.5776,1.5778,136300000.0
2005-09-20 13:25:00,1.578,1.578,1.5777,1.5778,136300000.0
2005-09-20 13:26:00,1.5777,1.5779,1.5777,1.5778,136300000.0
2005-09-20 13:27:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-09-20 13:28:00,1.578,1.578,1.5775,1.5775,136300000.0
2005-09-20 13:29:00,1.5774,1.578,1.5774,1.5779,136300000.0
2005-09-20 13:30:00,1.578,1.5781,1.5776,1.5777,136300000.0
2005-09-20 13:31:00,1.5778,1.5782,1.5778,1.5782,136300000.0
2005-09-20 13:32:00,1.5781,1.5781,1.5777,1.5778,136300000.0
2005-09-20 13:33:00,1.5777,1.5778,1.5777,1.5777,136300000.0
2005-09-20 13:34:00,1.5778,1.5779,1.5778,1.5779,136300000.0
2005-09-20 13:35:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-09-20 13:36:00,1.5778,1.5778,1.5776,1.5778,136300000.0
2005-09-20 13:37:00,1.5777,1.5778,1.5777,1.5778,136300000.0
2005-09-20 13:38:00,1.5779,1.5779,1.5777,1.5778,136300000.0
2005-09-20 13:39:00,1.5779,1.5782,1.5779,1.5781,136300000.0
2005-09-20 13:40:00,1.5782,1.5783,1.5781,1.5782,136300000.0
2005-09-20 13:41:00,1.5784,1.5784,1.5782,1.5782,136300000.0
2005-09-20 13:42:00,1.5784,1.5785,1.578,1.578,136300000.0
2005-09-20 13:43:00,1.5781,1.5781,1.5774,1.5778,136300000.0
2005-09-20 13:44:00,1.5777,1.5778,1.5774,1.5774,136300000.0
2005-09-20 13:45:00,1.5776,1.5777,1.5776,1.5777,136300000.0
2005-09-20 13:46:00,1.5778,1.5778,1.5778,1.5778,136300000.0
2005-09-20 13:47:00,1.5777,1.5778,1.5776,1.5778,136300000.0
2005-09-20 13:48:00,1.5778,1.578,1.5777,1.5778,136300000.0
2005-09-20 13:49:00,1.5777,1.5779,1.5777,1.5779,136300000.0
2005-09-20 13:50:00,1.5778,1.5778,1.5776,1.5776,136300000.0
2005-09-20 13:51:00,1.5777,1.5777,1.5776,1.5777,136300000.0
2005-09-20 13:52:00,1.5776,1.5776,1.5776,1.5776,136300000.0
2005-09-20 13:53:00,1.5777,1.5778,1.5776,1.5777,136300000.0
2005-09-20 13:54:00,1.5775,1.5777,1.5774,1.5776,136300000.0
2005-09-20 13:55:00,1.5775,1.5776,1.5774,1.5776,136300000.0
2005-09-20 13:56:00,1.5777,1.5777,1.5774,1.5774,136300000.0
2005-09-20 13:57:00,1.5773,1.5775,1.5773,1.5773,136300000.0
2005-09-20 13:58:00,1.5771,1.5773,1.5771,1.5772,136300000.0
2005-09-20 13:59:00,1.5771,1.5772,1.577,1.5771,136300000.0
2005-09-20 14:00:00,1.5772,1.5773,1.5771,1.5772,136300000.0
2005-09-20 14:01:00,1.5771,1.5772,1.5771,1.5772,136300000.0
2005-09-20 14:02:00,1.5771,1.5774,1.5771,1.5773,136300000.0
2005-09-20 14:03:00,1.5774,1.5774,1.5771,1.5773,136300000.0
2005-09-20 14:04:00,1.5772,1.5774,1.5771,1.5773,136300000.0
2005-09-20 14:05:00,1.5772,1.5773,1.5771,1.5771,136300000.0
2005-09-20 14:06:00,1.5769,1.5771,1.5769,1.5771,136300000.0
2005-09-20 14:07:00,1.577,1.5771,1.5768,1.5769,136300000.0
2005-09-20 14:08:00,1.5768,1.5769,1.5767,1.5769,136300000.0
2005-09-20 14:09:00,1.5766,1.5768,1.5766,1.5766,136300000.0
2005-09-20 14:10:00,1.5767,1.5767,1.5759,1.5763,136300000.0
2005-09-20 14:11:00,1.5761,1.5765,1.5761,1.5765,136300000.0
2005-09-20 14:12:00,1.5766,1.5766,1.5763,1.5765,136300000.0
2005-09-20 14:13:00,1.5764,1.5764,1.5762,1.5762,136300000.0
2005-09-20 14:14:00,1.5763,1.5763,1.5761,1.5761,136300000.0
2005-09-20 14:15:00,1.5762,1.5763,1.5762,1.5763,136300000.0
2005-09-20 14:16:00,1.5764,1.5764,1.5763,1.5763,136300000.0
2005-09-20 14:17:00,1.5762,1.5765,1.5762,1.5764,136300000.0
2005-09-20 14:18:00,1.5763,1.5765,1.5762,1.5763,136300000.0
2005-09-20 14:19:00,1.5764,1.5764,1.5763,1.5763,136300000.0
2005-09-20 14:20:00,1.5764,1.5766,1.5761,1.5761,136300000.0
2005-09-20 14:21:00,1.5762,1.5762,1.5759,1.576,136300000.0
2005-09-20 14:22:00,1.5761,1.5762,1.576,1.5761,136300000.0
2005-09-20 14:23:00,1.576,1.5764,1.5757,1.5757,136300000.0
2005-09-20 14:24:00,1.5758,1.5761,1.5756,1.5761,136300000.0
2005-09-20 14:25:00,1.5763,1.5763,1.576,1.5761,136300000.0
2005-09-20 14:26:00,1.5758,1.576,1.5758,1.576,136300000.0
2005-09-20 14:27:00,1.5759,1.576,1.5757,1.5758,136300000.0
2005-09-20 14:28:00,1.576,1.5761,1.5759,1.5759,136300000.0
2005-09-20 14:29:00,1.5758,1.5763,1.5757,1.5761,136300000.0
2005-09-20 14:30:00,1.5759,1.5759,1.5756,1.5759,136300000.0
2005-09-20 14:31:00,1.576,1.5761,1.5756,1.5757,136300000.0
2005-09-20 14:32:00,1.5756,1.5761,1.5755,1.5759,136300000.0
2005-09-20 14:33:00,1.5757,1.5762,1.5757,1.5758,136300000.0
2005-09-20 14:34:00,1.5757,1.5761,1.5757,1.576,136300000.0
2005-09-20 14:35:00,1.5759,1.5763,1.5759,1.5762,136300000.0
2005-09-20 14:36:00,1.576,1.5762,1.5758,1.5762,136300000.0
2005-09-20 14:37:00,1.5761,1.5767,1.5761,1.5766,136300000.0
2005-09-20 14:38:00,1.5767,1.5768,1.5765,1.5768,136300000.0
2005-09-20 14:39:00,1.5769,1.577,1.5767,1.577,136300000.0
2005-09-20 14:40:00,1.5768,1.577,1.5767,1.577,136300000.0
2005-09-20 14:41:00,1.5771,1.5771,1.5768,1.5768,136300000.0
2005-09-20 14:42:00,1.5767,1.5767,1.5762,1.5764,136300000.0
2005-09-20 14:43:00,1.5763,1.5766,1.5761,1.5766,136300000.0
2005-09-20 14:44:00,1.5763,1.5765,1.5761,1.5765,136300000.0
2005-09-20 14:45:00,1.5766,1.5768,1.5765,1.5765,136300000.0
2005-09-20 14:46:00,1.5766,1.5767,1.576,1.5761,136300000.0
2005-09-20 14:47:00,1.5762,1.5763,1.5759,1.5759,136300000.0
2005-09-20 14:48:00,1.576,1.5763,1.576,1.5763,136300000.0
2005-09-20 14:49:00,1.5762,1.5764,1.5762,1.5763,136300000.0
2005-09-20 14:50:00,1.5762,1.5763,1.5761,1.5761,136300000.0
2005-09-20 14:51:00,1.5762,1.5763,1.5761,1.5763,136300000.0
2005-09-20 14:52:00,1.5764,1.5764,1.5761,1.5762,136300000.0
2005-09-20 14:53:00,1.5761,1.5762,1.5761,1.5762,136300000.0
2005-09-20 14:54:00,1.5763,1.5763,1.576,1.5761,136300000.0
2005-09-20 14:55:00,1.5762,1.5762,1.576,1.5761,136300000.0
2005-09-20 14:56:00,1.5762,1.5763,1.5761,1.5762,136300000.0
2005-09-20 14:57:00,1.5761,1.5762,1.576,1.5761,136300000.0
2005-09-20 14:58:00,1.576,1.5762,1.5757,1.576,136300000.0
2005-09-20 14:59:00,1.5761,1.5761,1.576,1.576,136300000.0
2005-09-20 15:00:00,1.5759,1.576,1.5758,1.5758,136300000.0
2005-09-20 15:01:00,1.5757,1.5759,1.5756,1.5759,136300000.0
2005-09-20 15:02:00,1.576,1.5762,1.5758,1.5759,136300000.0
2005-09-20 15:03:00,1.576,1.5762,1.5759,1.5762,136300000.0
2005-09-20 15:04:00,1.5761,1.5761,1.5761,1.5761,136300000.0
2005-09-20 15:05:00,1.576,1.576,1.5759,1.5759,136300000.0
2005-09-20 15:06:00,1.5758,1.5759,1.5756,1.5758,136300000.0
2005-09-20 15:07:00,1.5759,1.5761,1.5758,1.5761,136300000.0
2005-09-20 15:08:00,1.5762,1.5762,1.576,1.576,136300000.0
2005-09-20 15:09:00,1.5762,1.5763,1.5762,1.5763,136300000.0
2005-09-20 15:10:00,1.5764,1.5764,1.576,1.576,136300000.0
2005-09-20 15:11:00,1.5762,1.5762,1.5762,1.5762,136300000.0
2005-09-20 15:12:00,1.5762,1.5768,1.5762,1.5768,136300000.0
2005-09-20 15:13:00,1.5766,1.5768,1.5764,1.5764,136300000.0
2005-09-20 15:14:00,1.5763,1.5767,1.5763,1.5765,136300000.0
2005-09-20 15:15:00,1.5767,1.5767,1.5766,1.5766,136300000.0
2005-09-20 15:16:00,1.5765,1.5765,1.5762,1.5762,136300000.0
2005-09-20 15:17:00,1.5763,1.5767,1.5763,1.5765,136300000.0
2005-09-20 15:18:00,1.5766,1.5769,1.5766,1.5767,136300000.0
2005-09-20 15:19:00,1.5769,1.577,1.5768,1.5769,136300000.0
2005-09-20 15:20:00,1.577,1.5771,1.5767,1.5768,136300000.0
2005-09-20 15:21:00,1.577,1.5772,1.5767,1.5769,136300000.0
2005-09-20 15:22:00,1.577,1.5774,1.577,1.5773,136300000.0
2005-09-20 15:23:00,1.5775,1.5775,1.5773,1.5773,136300000.0
2005-09-20 15:24:00,1.5771,1.5773,1.5769,1.5769,136300000.0
2005-09-20 15:25:00,1.577,1.5774,1.577,1.5772,136300000.0
2005-09-20 15:26:00,1.5771,1.5771,1.5771,1.5771,136300000.0
2005-09-20 15:27:00,1.5774,1.5774,1.5773,1.5773,136300000.0
2005-09-20 15:28:00,1.5774,1.5774,1.5771,1.5772,136300000.0
2005-09-20 15:29:00,1.5774,1.5777,1.5772,1.5775,136300000.0
2005-09-20 15:30:00,1.5776,1.5776,1.5774,1.5775,136300000.0
2005-09-20 15:31:00,1.5776,1.5776,1.5773,1.5773,136300000.0
2005-09-20 15:32:00,1.5774,1.5774,1.5771,1.5772,136300000.0
2005-09-20 15:33:00,1.577,1.5773,1.5769,1.577,136300000.0
2005-09-20 15:34:00,1.5769,1.5772,1.5768,1.577,136300000.0
2005-09-20 15:35:00,1.5768,1.5771,1.5768,1.5768,136300000.0
2005-09-20 15:36:00,1.5769,1.577,1.5767,1.577,136300000.0
2005-09-20 15:37:00,1.5771,1.5771,1.5768,1.5768,136300000.0
2005-09-20 15:38:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-09-20 15:39:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-09-20 15:40:00,1.5767,1.5767,1.5766,1.5767,136300000.0
2005-09-20 15:41:00,1.5768,1.5768,1.5767,1.5767,136300000.0
2005-09-20 15:42:00,1.5766,1.5767,1.5765,1.5767,136300000.0
2005-09-20 15:43:00,1.5769,1.5771,1.5766,1.5767,136300000.0
2005-09-20 15:44:00,1.5768,1.577,1.5765,1.577,136300000.0
2005-09-20 15:45:00,1.5769,1.5769,1.5765,1.5769,136300000.0
2005-09-20 15:46:00,1.5767,1.5768,1.5763,1.5764,136300000.0
2005-09-20 15:47:00,1.5765,1.5771,1.5765,1.5768,136300000.0
2005-09-20 15:48:00,1.5767,1.5774,1.5765,1.577,136300000.0
2005-09-20 15:49:00,1.5766,1.5768,1.5765,1.5765,136300000.0
2005-09-20 15:50:00,1.5766,1.5768,1.5763,1.5763,136300000.0
2005-09-20 15:51:00,1.5764,1.5768,1.5764,1.5767,136300000.0
2005-09-20 15:52:00,1.5768,1.5774,1.5767,1.5774,136300000.0
2005-09-20 15:53:00,1.5776,1.5777,1.5769,1.5773,136300000.0
2005-09-20 15:54:00,1.5772,1.5776,1.5769,1.5775,136300000.0
2005-09-20 15:55:00,1.5776,1.5776,1.5773,1.5774,136300000.0
2005-09-20 15:56:00,1.5773,1.5775,1.5772,1.5772,136300000.0
2005-09-20 15:57:00,1.5771,1.5776,1.577,1.5774,136300000.0
2005-09-20 15:58:00,1.5773,1.5774,1.5772,1.5774,136300000.0
2005-09-20 15:59:00,1.5775,1.5775,1.5774,1.5775,136300000.0
2005-09-20 16:00:00,1.5776,1.5781,1.5775,1.5778,136300000.0
2005-09-20 16:01:00,1.5777,1.5779,1.5775,1.5777,136300000.0
2005-09-20 16:02:00,1.5778,1.5778,1.5768,1.5773,136300000.0
2005-09-20 16:03:00,1.5774,1.5776,1.5773,1.5776,136300000.0
2005-09-20 16:04:00,1.5774,1.5774,1.5772,1.5772,136300000.0
2005-09-20 16:05:00,1.5771,1.5774,1.5771,1.5774,136300000.0
2005-09-20 16:06:00,1.5775,1.5775,1.5774,1.5774,136300000.0
2005-09-20 16:07:00,1.5772,1.5776,1.5767,1.5767,136300000.0
2005-09-20 16:08:00,1.5768,1.577,1.5764,1.5766,136300000.0
2005-09-20 16:09:00,1.5765,1.5767,1.5765,1.5766,136300000.0
2005-09-20 16:10:00,1.5765,1.5767,1.5765,1.5766,136300000.0
2005-09-20 16:11:00,1.5764,1.5768,1.5764,1.5765,136300000.0
2005-09-20 16:12:00,1.5764,1.5768,1.5764,1.5767,136300000.0
2005-09-20 16:13:00,1.5765,1.5768,1.5765,1.5765,136300000.0
2005-09-20 16:14:00,1.5764,1.5767,1.5764,1.5766,136300000.0
2005-09-20 16:15:00,1.5765,1.5769,1.5765,1.5769,136300000.0
2005-09-20 16:16:00,1.577,1.577,1.5766,1.5766,136300000.0
2005-09-20 16:17:00,1.5767,1.5769,1.5766,1.5769,136300000.0
2005-09-20 16:18:00,1.5768,1.5771,1.5768,1.5769,136300000.0
2005-09-20 16:19:00,1.577,1.577,1.5768,1.577,136300000.0
2005-09-20 16:20:00,1.5769,1.5771,1.5767,1.5771,136300000.0
2005-09-20 16:21:00,1.577,1.577,1.5768,1.5768,136300000.0
2005-09-20 16:22:00,1.5769,1.5769,1.5768,1.5769,136300000.0
2005-09-20 16:23:00,1.577,1.577,1.5768,1.5768,136300000.0
2005-09-20 16:24:00,1.5767,1.5772,1.5767,1.577,136300000.0
2005-09-20 16:25:00,1.5771,1.5773,1.5771,1.5773,136300000.0
2005-09-20 16:26:00,1.5772,1.5774,1.5772,1.5774,136300000.0
2005-09-20 16:27:00,1.5773,1.5773,1.577,1.5772,136300000.0
2005-09-20 16:28:00,1.5771,1.5772,1.5771,1.5771,136300000.0
2005-09-20 16:29:00,1.5769,1.5774,1.5768,1.5773,136300000.0
2005-09-20 16:30:00,1.5775,1.5775,1.577,1.5772,136300000.0
2005-09-20 16:31:00,1.5774,1.5777,1.577,1.5771,136300000.0
2005-09-20 16:32:00,1.5773,1.5775,1.577,1.5772,136300000.0
2005-09-20 16:33:00,1.5771,1.5774,1.5771,1.5773,136300000.0
2005-09-20 16:34:00,1.5774,1.5775,1.5769,1.577,136300000.0
2005-09-20 16:35:00,1.5773,1.5773,1.577,1.5771,136300000.0
2005-09-20 16:36:00,1.5772,1.5775,1.5771,1.5774,136300000.0
2005-09-20 16:37:00,1.5775,1.5776,1.5773,1.5774,136300000.0
2005-09-20 16:38:00,1.5773,1.5775,1.5773,1.5774,136300000.0
2005-09-20 16:39:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-09-20 16:40:00,1.5773,1.5777,1.5772,1.5777,136300000.0
2005-09-20 16:41:00,1.5776,1.5777,1.5773,1.5774,136300000.0
2005-09-20 16:42:00,1.5773,1.5775,1.5771,1.5772,136300000.0
2005-09-20 16:43:00,1.5775,1.5786,1.5774,1.5782,136300000.0
2005-09-20 16:44:00,1.5784,1.5785,1.578,1.5783,136300000.0
2005-09-20 16:45:00,1.5781,1.5788,1.5779,1.5779,136300000.0
2005-09-20 16:46:00,1.5781,1.5785,1.5779,1.5785,136300000.0
2005-09-20 16:47:00,1.5786,1.5789,1.5784,1.5789,136300000.0
2005-09-20 16:48:00,1.5791,1.5791,1.5783,1.5785,136300000.0
2005-09-20 16:49:00,1.5788,1.5788,1.5783,1.5783,136300000.0
2005-09-20 16:50:00,1.5784,1.5786,1.5784,1.5786,136300000.0
2005-09-20 16:51:00,1.5785,1.5788,1.5784,1.5786,136300000.0
2005-09-20 16:52:00,1.5784,1.579,1.5784,1.5789,136300000.0
2005-09-20 16:53:00,1.5788,1.5789,1.5787,1.5788,136300000.0
2005-09-20 16:54:00,1.5789,1.5791,1.5788,1.579,136300000.0
2005-09-20 16:55:00,1.5791,1.5792,1.5788,1.5789,136300000.0
2005-09-20 16:56:00,1.5788,1.5796,1.5787,1.5796,136300000.0
2005-09-20 16:57:00,1.5795,1.5803,1.5795,1.5799,136300000.0
2005-09-20 16:58:00,1.58,1.5807,1.58,1.5807,136300000.0
2005-09-20 16:59:00,1.5806,1.5809,1.5804,1.5808,136300000.0
2005-09-20 17:00:00,1.5806,1.5808,1.5803,1.5804,136300000.0
2005-09-20 17:01:00,1.5803,1.5806,1.5801,1.5802,136300000.0
2005-09-20 17:02:00,1.5803,1.5807,1.5801,1.5807,136300000.0
2005-09-20 17:03:00,1.5806,1.5807,1.58,1.5801,136300000.0
2005-09-20 17:04:00,1.5802,1.5804,1.5801,1.5802,136300000.0
2005-09-20 17:05:00,1.5803,1.5804,1.5801,1.5804,136300000.0
2005-09-20 17:06:00,1.5803,1.5804,1.5801,1.5802,136300000.0
2005-09-20 17:07:00,1.58,1.5805,1.58,1.5805,136300000.0
2005-09-20 17:08:00,1.5804,1.5807,1.5802,1.5805,136300000.0
2005-09-20 17:09:00,1.5807,1.5807,1.5802,1.5803,136300000.0
2005-09-20 17:10:00,1.5802,1.5804,1.5802,1.5804,136300000.0
2005-09-20 17:11:00,1.5805,1.5807,1.5803,1.5806,136300000.0
2005-09-20 17:12:00,1.5807,1.5807,1.5803,1.5803,136300000.0
2005-09-20 17:13:00,1.5802,1.5806,1.5802,1.5806,136300000.0
2005-09-20 17:14:00,1.5807,1.5807,1.5804,1.5807,136300000.0
2005-09-20 17:15:00,1.5805,1.5807,1.5802,1.5802,136300000.0
2005-09-20 17:16:00,1.58,1.5803,1.5795,1.5803,136300000.0
2005-09-20 17:17:00,1.5804,1.5816,1.5802,1.5813,136300000.0
2005-09-20 17:18:00,1.5816,1.5818,1.5812,1.5816,136300000.0
2005-09-20 17:19:00,1.5813,1.5814,1.5809,1.5811,136300000.0
2005-09-20 17:20:00,1.5813,1.5814,1.5808,1.5808,136300000.0
2005-09-20 17:21:00,1.5812,1.5812,1.5808,1.581,136300000.0
2005-09-20 17:22:00,1.5809,1.5814,1.5809,1.5811,136300000.0
2005-09-20 17:23:00,1.5809,1.5813,1.5809,1.5812,136300000.0
2005-09-20 17:24:00,1.5813,1.5813,1.581,1.5812,136300000.0
2005-09-20 17:25:00,1.581,1.5813,1.5808,1.581,136300000.0
2005-09-20 17:26:00,1.5809,1.5814,1.5808,1.5813,136300000.0
2005-09-20 17:27:00,1.5815,1.5817,1.5814,1.5816,136300000.0
2005-09-20 17:28:00,1.5813,1.5816,1.5811,1.5811,136300000.0
2005-09-20 17:29:00,1.5812,1.5813,1.5811,1.5812,136300000.0
2005-09-20 17:30:00,1.5814,1.5814,1.5812,1.5813,136300000.0
2005-09-20 17:31:00,1.5815,1.5821,1.5813,1.5815,136300000.0
2005-09-20 17:32:00,1.5817,1.5817,1.5814,1.5816,136300000.0
2005-09-20 17:33:00,1.5814,1.5817,1.5814,1.5816,136300000.0
2005-09-20 17:34:00,1.5818,1.5818,1.5816,1.5817,136300000.0
2005-09-20 17:35:00,1.5818,1.5818,1.5815,1.5816,136300000.0
2005-09-20 17:36:00,1.5815,1.582,1.5814,1.5815,136300000.0
2005-09-20 17:37:00,1.5814,1.5816,1.5812,1.5814,136300000.0
2005-09-20 17:38:00,1.5815,1.5818,1.5812,1.5818,136300000.0
2005-09-20 17:39:00,1.5817,1.5817,1.5814,1.5815,136300000.0
2005-09-20 17:40:00,1.5816,1.5817,1.5816,1.5816,136300000.0
2005-09-20 17:41:00,1.5817,1.5817,1.5811,1.5815,136300000.0
2005-09-20 17:42:00,1.5816,1.5818,1.5812,1.5817,136300000.0
2005-09-20 17:43:00,1.5819,1.582,1.5818,1.5819,136300000.0
2005-09-20 17:44:00,1.582,1.5821,1.5817,1.5818,136300000.0
2005-09-20 17:45:00,1.5817,1.582,1.5815,1.582,136300000.0
2005-09-20 17:46:00,1.5819,1.5821,1.5818,1.5819,136300000.0
2005-09-20 17:47:00,1.5818,1.582,1.5816,1.5818,136300000.0
2005-09-20 17:48:00,1.5819,1.5821,1.5818,1.5818,136300000.0
2005-09-20 17:49:00,1.5817,1.5817,1.5814,1.5816,136300000.0
2005-09-20 17:50:00,1.5817,1.582,1.5814,1.5817,136300000.0
2005-09-20 17:51:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-09-20 17:52:00,1.5815,1.5815,1.5813,1.5813,136300000.0
2005-09-20 17:53:00,1.5815,1.5815,1.5813,1.5815,136300000.0
2005-09-20 17:54:00,1.5816,1.5816,1.5812,1.5815,136300000.0
2005-09-20 17:55:00,1.5816,1.5819,1.5815,1.5819,136300000.0
2005-09-20 17:56:00,1.5818,1.5823,1.5818,1.5823,136300000.0
2005-09-20 17:57:00,1.5821,1.5823,1.5819,1.582,136300000.0
2005-09-20 17:58:00,1.5819,1.5824,1.5817,1.5822,136300000.0
2005-09-20 17:59:00,1.5823,1.5826,1.582,1.5823,136300000.0
2005-09-20 18:00:00,1.5824,1.5825,1.5818,1.5824,136300000.0
2005-09-20 18:01:00,1.5826,1.5828,1.5821,1.5823,136300000.0
2005-09-20 18:02:00,1.5821,1.5824,1.5821,1.5823,136300000.0
2005-09-20 18:03:00,1.5826,1.5832,1.5824,1.5828,136300000.0
2005-09-20 18:04:00,1.583,1.5834,1.5829,1.5833,136300000.0
2005-09-20 18:05:00,1.5831,1.5833,1.5826,1.5826,136300000.0
2005-09-20 18:06:00,1.5827,1.5829,1.5826,1.5829,136300000.0
2005-09-20 18:07:00,1.583,1.583,1.5827,1.5828,136300000.0
2005-09-20 18:08:00,1.583,1.583,1.5827,1.583,136300000.0
2005-09-20 18:09:00,1.5831,1.5835,1.5831,1.5834,136300000.0
2005-09-20 18:10:00,1.5833,1.5837,1.5832,1.5836,136300000.0
2005-09-20 18:11:00,1.5837,1.5837,1.583,1.5831,136300000.0
2005-09-20 18:12:00,1.583,1.5831,1.583,1.583,136300000.0
2005-09-20 18:13:00,1.5829,1.5831,1.5829,1.583,136300000.0
2005-09-20 18:14:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-09-20 18:15:00,1.5832,1.5832,1.5831,1.5831,136300000.0
2005-09-20 18:16:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-20 18:17:00,1.5828,1.5828,1.5822,1.5824,136300000.0
2005-09-20 18:19:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-09-20 18:21:00,1.5823,1.5825,1.5823,1.5825,136300000.0
2005-09-20 18:22:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-20 18:23:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-09-20 18:24:00,1.5824,1.5824,1.5822,1.5823,136300000.0
2005-09-20 18:25:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-09-20 18:26:00,1.5827,1.5828,1.5824,1.5828,136300000.0
2005-09-20 18:27:00,1.5827,1.5828,1.5824,1.5828,136300000.0
2005-09-20 18:28:00,1.5827,1.5828,1.5825,1.5825,136300000.0
2005-09-20 18:29:00,1.5824,1.5829,1.5824,1.5829,136300000.0
2005-09-20 18:30:00,1.5828,1.583,1.5828,1.5829,136300000.0
2005-09-20 18:31:00,1.5828,1.583,1.5828,1.5829,136300000.0
2005-09-20 18:32:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-09-20 18:33:00,1.583,1.583,1.5828,1.5828,136300000.0
2005-09-20 18:34:00,1.5827,1.5828,1.5824,1.5824,136300000.0
2005-09-20 18:35:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-09-20 18:36:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-09-20 18:37:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-09-20 18:38:00,1.5823,1.5824,1.5822,1.5823,136300000.0
2005-09-20 18:39:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-09-20 18:40:00,1.5823,1.5825,1.5822,1.5825,136300000.0
2005-09-20 18:41:00,1.5823,1.5824,1.582,1.5824,136300000.0
2005-09-20 18:42:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-09-20 18:43:00,1.5823,1.5827,1.5823,1.5827,136300000.0
2005-09-20 18:44:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-09-20 18:45:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-09-20 18:46:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-20 18:47:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-09-20 18:49:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-20 18:50:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-09-20 18:51:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-09-20 18:52:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-09-20 18:53:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-09-20 18:54:00,1.5822,1.5822,1.5819,1.582,136300000.0
2005-09-20 18:55:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-09-20 18:56:00,1.5819,1.5824,1.5819,1.5824,136300000.0
2005-09-20 18:57:00,1.5823,1.5823,1.582,1.582,136300000.0
2005-09-20 18:58:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-09-20 18:59:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-20 19:00:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-09-20 19:01:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-20 19:02:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-20 19:03:00,1.5825,1.5827,1.5822,1.5823,136300000.0
2005-09-20 19:04:00,1.5822,1.5824,1.582,1.5823,136300000.0
2005-09-20 19:05:00,1.5821,1.5823,1.5821,1.5823,136300000.0
2005-09-20 19:06:00,1.5822,1.5822,1.5819,1.582,136300000.0
2005-09-20 19:07:00,1.5822,1.5823,1.582,1.582,136300000.0
2005-09-20 19:08:00,1.5819,1.5821,1.5817,1.5819,136300000.0
2005-09-20 19:09:00,1.5818,1.582,1.5818,1.5819,136300000.0
2005-09-20 19:10:00,1.582,1.582,1.5819,1.582,136300000.0
2005-09-20 19:11:00,1.5814,1.5818,1.5812,1.5816,136300000.0
2005-09-20 19:12:00,1.5817,1.5818,1.5817,1.5817,136300000.0
2005-09-20 19:13:00,1.5816,1.5818,1.5814,1.5816,136300000.0
2005-09-20 19:14:00,1.5817,1.5817,1.5814,1.5815,136300000.0
2005-09-20 19:15:00,1.5813,1.5816,1.5812,1.5812,136300000.0
2005-09-20 19:16:00,1.5812,1.5816,1.5812,1.5815,136300000.0
2005-09-20 19:17:00,1.5814,1.5814,1.581,1.5814,136300000.0
2005-09-20 19:18:00,1.5813,1.5816,1.5813,1.5815,136300000.0
2005-09-20 19:20:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-09-20 19:21:00,1.5815,1.5816,1.5814,1.5814,136300000.0
2005-09-20 19:22:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-09-20 19:23:00,1.5814,1.5818,1.5814,1.5816,136300000.0
2005-09-20 19:24:00,1.5815,1.5817,1.5815,1.5817,136300000.0
2005-09-20 19:25:00,1.5816,1.5818,1.5816,1.5818,136300000.0
2005-09-20 19:26:00,1.5819,1.582,1.5815,1.5816,136300000.0
2005-09-20 19:27:00,1.5815,1.5817,1.5812,1.5812,136300000.0
2005-09-20 19:28:00,1.5811,1.5812,1.5809,1.581,136300000.0
2005-09-20 19:29:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-09-20 19:30:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-09-20 19:31:00,1.5805,1.5808,1.5804,1.5806,136300000.0
2005-09-20 19:32:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-09-20 19:33:00,1.581,1.5814,1.5808,1.5814,136300000.0
2005-09-20 19:34:00,1.5813,1.5813,1.5812,1.5813,136300000.0
2005-09-20 19:35:00,1.5812,1.5813,1.5806,1.5806,136300000.0
2005-09-20 19:36:00,1.5808,1.5815,1.5808,1.5815,136300000.0
2005-09-20 19:37:00,1.5816,1.5816,1.5815,1.5815,136300000.0
2005-09-20 19:38:00,1.5813,1.5813,1.581,1.5812,136300000.0
2005-09-20 19:39:00,1.5813,1.5813,1.5808,1.5808,136300000.0
2005-09-20 19:41:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-09-20 19:42:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-09-20 19:43:00,1.581,1.5812,1.5809,1.5809,136300000.0
2005-09-20 19:44:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-09-20 19:45:00,1.5808,1.5808,1.5804,1.5806,136300000.0
2005-09-20 19:46:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-20 19:47:00,1.5805,1.5808,1.5805,1.5806,136300000.0
2005-09-20 19:48:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-20 19:51:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-09-20 19:52:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-09-20 19:53:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-09-20 19:54:00,1.5804,1.5805,1.5804,1.5804,136300000.0
2005-09-20 19:55:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-09-20 19:57:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-09-20 19:58:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-09-20 19:59:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-09-20 20:00:00,1.5803,1.5803,1.58,1.5803,136300000.0
2005-09-20 20:01:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-09-20 20:02:00,1.5803,1.5804,1.5802,1.5804,136300000.0
2005-09-20 20:03:00,1.5802,1.5805,1.5802,1.5805,136300000.0
2005-09-20 20:04:00,1.5804,1.5805,1.5802,1.5803,136300000.0
2005-09-20 20:05:00,1.58,1.5803,1.5799,1.5803,136300000.0
2005-09-20 20:06:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-09-20 20:07:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-09-20 20:08:00,1.5806,1.5806,1.5803,1.5804,136300000.0
2005-09-20 20:09:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-20 20:10:00,1.5805,1.5806,1.58,1.5803,136300000.0
2005-09-20 20:11:00,1.5805,1.5808,1.5803,1.5805,136300000.0
2005-09-20 20:12:00,1.5811,1.5816,1.5809,1.5816,136300000.0
2005-09-20 20:13:00,1.5814,1.5819,1.5812,1.5817,136300000.0
2005-09-20 20:14:00,1.5818,1.5819,1.5812,1.5814,136300000.0
2005-09-20 20:15:00,1.5812,1.5822,1.5811,1.5822,136300000.0
2005-09-20 20:16:00,1.581,1.5814,1.5806,1.581,136300000.0
2005-09-20 20:17:00,1.5811,1.5817,1.5799,1.5806,136300000.0
2005-09-20 20:18:00,1.5814,1.582,1.5806,1.582,136300000.0
2005-09-20 20:19:00,1.5825,1.5825,1.5806,1.5808,136300000.0
2005-09-20 20:20:00,1.5806,1.5812,1.5802,1.581,136300000.0
2005-09-20 20:21:00,1.5806,1.5811,1.5798,1.5804,136300000.0
2005-09-20 20:22:00,1.5805,1.5811,1.58,1.58,136300000.0
2005-09-20 20:23:00,1.5799,1.5815,1.5796,1.581,136300000.0
2005-09-20 20:24:00,1.5809,1.5811,1.5796,1.5796,136300000.0
2005-09-20 20:25:00,1.5799,1.5808,1.5799,1.58,136300000.0
2005-09-20 20:26:00,1.5799,1.5805,1.5799,1.58,136300000.0
2005-09-20 20:27:00,1.5799,1.5803,1.5794,1.5802,136300000.0
2005-09-20 20:28:00,1.5804,1.5805,1.5796,1.5799,136300000.0
2005-09-20 20:29:00,1.58,1.581,1.5799,1.5808,136300000.0
2005-09-20 20:30:00,1.5809,1.5811,1.5799,1.5799,136300000.0
2005-09-20 20:31:00,1.58,1.5808,1.58,1.5808,136300000.0
2005-09-20 20:32:00,1.5806,1.5814,1.5806,1.581,136300000.0
2005-09-20 20:33:00,1.5808,1.5812,1.5805,1.5806,136300000.0
2005-09-20 20:34:00,1.5805,1.581,1.5804,1.581,136300000.0
2005-09-20 20:35:00,1.5813,1.5813,1.5806,1.5809,136300000.0
2005-09-20 20:36:00,1.5806,1.5814,1.5805,1.5813,136300000.0
2005-09-20 20:37:00,1.5815,1.5815,1.5808,1.5813,136300000.0
2005-09-20 20:38:00,1.5811,1.5811,1.5803,1.5806,136300000.0
2005-09-20 20:39:00,1.5808,1.5809,1.5802,1.5804,136300000.0
2005-09-20 20:40:00,1.5805,1.5812,1.5803,1.5803,136300000.0
2005-09-20 20:41:00,1.58,1.5806,1.5799,1.5805,136300000.0
2005-09-20 20:42:00,1.5806,1.5806,1.58,1.58,136300000.0
2005-09-20 20:43:00,1.5808,1.581,1.5803,1.5804,136300000.0
2005-09-20 20:44:00,1.5806,1.5815,1.5805,1.5809,136300000.0
2005-09-20 20:45:00,1.5808,1.581,1.5804,1.5808,136300000.0
2005-09-20 20:46:00,1.5806,1.5806,1.5803,1.5806,136300000.0
2005-09-20 20:47:00,1.5805,1.5805,1.5799,1.5799,136300000.0
2005-09-20 20:48:00,1.58,1.5806,1.5799,1.5803,136300000.0
2005-09-20 20:49:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-09-20 20:50:00,1.5806,1.5806,1.5799,1.5802,136300000.0
2005-09-20 20:51:00,1.5803,1.5806,1.5798,1.5802,136300000.0
2005-09-20 20:52:00,1.5803,1.5803,1.5794,1.5796,136300000.0
2005-09-20 20:53:00,1.5798,1.58,1.5794,1.5798,136300000.0
2005-09-20 20:54:00,1.5796,1.5798,1.5794,1.5794,136300000.0
2005-09-20 20:55:00,1.5793,1.5796,1.5792,1.5794,136300000.0
2005-09-20 20:56:00,1.5793,1.5796,1.5791,1.5792,136300000.0
2005-09-20 20:57:00,1.5793,1.5794,1.5791,1.5793,136300000.0
2005-09-20 20:58:00,1.5794,1.5799,1.5788,1.5796,136300000.0
2005-09-20 20:59:00,1.5798,1.5799,1.5792,1.5792,136300000.0
2005-09-20 21:00:00,1.5791,1.5794,1.5789,1.5792,136300000.0
2005-09-20 21:01:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-09-20 21:02:00,1.5792,1.5796,1.579,1.5791,136300000.0
2005-09-20 21:03:00,1.5792,1.5793,1.5787,1.5788,136300000.0
2005-09-20 21:04:00,1.5789,1.5791,1.5784,1.5788,136300000.0
2005-09-20 21:05:00,1.5787,1.5791,1.5786,1.579,136300000.0
2005-09-20 21:06:00,1.5789,1.579,1.5784,1.5789,136300000.0
2005-09-20 21:07:00,1.579,1.5794,1.579,1.5794,136300000.0
2005-09-20 21:08:00,1.5793,1.5794,1.5792,1.5793,136300000.0
2005-09-20 21:09:00,1.5792,1.5793,1.5789,1.579,136300000.0
2005-09-20 21:10:00,1.579,1.5799,1.5789,1.5796,136300000.0
2005-09-20 21:11:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-09-20 21:12:00,1.5799,1.5799,1.5796,1.5799,136300000.0
2005-09-20 21:13:00,1.5798,1.5802,1.5798,1.5802,136300000.0
2005-09-20 21:14:00,1.5803,1.5806,1.58,1.5806,136300000.0
2005-09-20 21:15:00,1.5804,1.5806,1.58,1.5803,136300000.0
2005-09-20 21:16:00,1.5802,1.5804,1.5799,1.5799,136300000.0
2005-09-20 21:17:00,1.5798,1.5798,1.5794,1.5794,136300000.0
2005-09-20 21:18:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-09-20 21:19:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-09-20 21:20:00,1.5794,1.5794,1.5788,1.5792,136300000.0
2005-09-20 21:21:00,1.5792,1.5794,1.5792,1.5792,136300000.0
2005-09-20 21:22:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-09-20 21:23:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-09-20 21:24:00,1.5793,1.5798,1.5793,1.5798,136300000.0
2005-09-20 21:25:00,1.5799,1.5806,1.5796,1.5805,136300000.0
2005-09-20 21:26:00,1.5806,1.581,1.5804,1.581,136300000.0
2005-09-20 21:27:00,1.5811,1.5811,1.5805,1.5811,136300000.0
2005-09-20 21:28:00,1.5813,1.5813,1.581,1.5812,136300000.0
2005-09-20 21:29:00,1.5811,1.5812,1.5808,1.5811,136300000.0
2005-09-20 21:30:00,1.581,1.5811,1.5808,1.581,136300000.0
2005-09-20 21:31:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-09-20 21:32:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-09-20 21:33:00,1.5809,1.5812,1.5809,1.581,136300000.0
2005-09-20 21:34:00,1.5812,1.5812,1.5806,1.5808,136300000.0
2005-09-20 21:35:00,1.5806,1.5811,1.5806,1.5811,136300000.0
2005-09-20 21:36:00,1.5812,1.5814,1.5809,1.5812,136300000.0
2005-09-20 21:37:00,1.5811,1.5814,1.5811,1.5813,136300000.0
2005-09-20 21:38:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-09-20 21:39:00,1.5813,1.5813,1.5811,1.5813,136300000.0
2005-09-20 21:40:00,1.5815,1.5816,1.5813,1.5813,136300000.0
2005-09-20 21:41:00,1.5814,1.5815,1.5813,1.5815,136300000.0
2005-09-20 21:42:00,1.5814,1.5816,1.5809,1.5816,136300000.0
2005-09-20 21:43:00,1.5815,1.5815,1.5806,1.5812,136300000.0
2005-09-20 21:44:00,1.5811,1.5814,1.5811,1.5811,136300000.0
2005-09-20 21:45:00,1.5812,1.5813,1.5811,1.5812,136300000.0
2005-09-20 21:46:00,1.5813,1.5815,1.5811,1.5814,136300000.0
2005-09-20 21:47:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-09-20 21:49:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-20 21:51:00,1.5811,1.5816,1.5811,1.5816,136300000.0
2005-09-20 21:52:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-09-20 21:53:00,1.5815,1.5819,1.5815,1.5819,136300000.0
2005-09-20 21:54:00,1.5818,1.5818,1.5813,1.5813,136300000.0
2005-09-20 21:55:00,1.5812,1.5818,1.5812,1.5818,136300000.0
2005-09-20 21:56:00,1.5816,1.5819,1.5816,1.5818,136300000.0
2005-09-20 21:57:00,1.5819,1.5819,1.5817,1.5818,136300000.0
2005-09-20 21:58:00,1.5817,1.5819,1.5816,1.5816,136300000.0
2005-09-20 21:59:00,1.5816,1.5818,1.5815,1.5818,136300000.0
2005-09-20 22:00:00,1.5816,1.5818,1.5816,1.5817,136300000.0
2005-09-20 22:02:00,1.5816,1.5816,1.5815,1.5815,136300000.0
2005-09-20 22:04:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-09-20 22:05:00,1.5814,1.5815,1.5813,1.5814,136300000.0
2005-09-20 22:06:00,1.5816,1.5816,1.5813,1.5815,136300000.0
2005-09-20 22:07:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-09-20 22:10:00,1.5814,1.5818,1.5814,1.5816,136300000.0
2005-09-20 22:11:00,1.5817,1.5817,1.5816,1.5817,136300000.0
2005-09-20 22:12:00,1.5818,1.5819,1.5816,1.5817,136300000.0
2005-09-20 22:13:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-09-20 22:14:00,1.5817,1.5819,1.5817,1.5819,136300000.0
2005-09-20 22:15:00,1.5818,1.582,1.5818,1.5819,136300000.0
2005-09-20 22:16:00,1.5818,1.5822,1.5818,1.5821,136300000.0
2005-09-20 22:17:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-20 22:18:00,1.5823,1.5824,1.5821,1.5824,136300000.0
2005-09-20 22:19:00,1.5823,1.5824,1.582,1.5821,136300000.0
2005-09-20 22:20:00,1.5819,1.5819,1.5815,1.5815,136300000.0
2005-09-20 22:21:00,1.5817,1.5818,1.5816,1.5816,136300000.0
2005-09-20 22:22:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-09-20 22:23:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-09-20 22:25:00,1.5817,1.5819,1.5814,1.5819,136300000.0
2005-09-20 22:26:00,1.582,1.5821,1.5818,1.582,136300000.0
2005-09-20 22:27:00,1.5819,1.5819,1.5818,1.5819,136300000.0
2005-09-20 22:28:00,1.5817,1.5818,1.5813,1.5815,136300000.0
2005-09-20 22:29:00,1.5814,1.5817,1.5811,1.5816,136300000.0
2005-09-20 22:30:00,1.5813,1.5815,1.581,1.5815,136300000.0
2005-09-20 22:31:00,1.5814,1.5817,1.5811,1.5817,136300000.0
2005-09-20 22:32:00,1.5816,1.5817,1.5812,1.5812,136300000.0
2005-09-20 22:33:00,1.5811,1.5812,1.5809,1.5809,136300000.0
2005-09-20 22:34:00,1.581,1.5812,1.581,1.5811,136300000.0
2005-09-20 22:35:00,1.581,1.5812,1.5809,1.5811,136300000.0
2005-09-20 22:36:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-09-20 22:37:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-09-20 22:38:00,1.5811,1.5814,1.5811,1.5812,136300000.0
2005-09-20 22:39:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-09-20 22:40:00,1.5805,1.5808,1.5805,1.5806,136300000.0
2005-09-20 22:41:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-09-20 22:42:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-09-20 22:43:00,1.5806,1.5809,1.5806,1.5809,136300000.0
2005-09-20 22:44:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-09-20 22:45:00,1.5806,1.5808,1.5804,1.5806,136300000.0
2005-09-20 22:46:00,1.5808,1.581,1.5805,1.5806,136300000.0
2005-09-20 22:47:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-09-20 22:48:00,1.5804,1.5806,1.5804,1.5804,136300000.0
2005-09-20 22:49:00,1.5805,1.5805,1.5804,1.5805,136300000.0
2005-09-20 22:50:00,1.5804,1.5806,1.5804,1.5804,136300000.0
2005-09-20 22:52:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-20 22:54:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-09-20 22:55:00,1.5808,1.5808,1.5806,1.5808,136300000.0
2005-09-20 22:56:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-09-20 22:57:00,1.5806,1.5809,1.5805,1.5805,136300000.0
2005-09-20 22:58:00,1.5804,1.5805,1.5799,1.58,136300000.0
2005-09-20 22:59:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-09-20 23:00:00,1.58,1.58,1.5799,1.58,136300000.0
2005-09-20 23:01:00,1.5799,1.5804,1.5799,1.5802,136300000.0
2005-09-20 23:02:00,1.5803,1.5804,1.5799,1.5802,136300000.0
2005-09-20 23:03:00,1.5803,1.5803,1.58,1.58,136300000.0
2005-09-20 23:04:00,1.5801,1.5809,1.5801,1.5809,136300000.0
2005-09-20 23:05:00,1.5808,1.5817,1.5808,1.5816,136300000.0
2005-09-20 23:06:00,1.5815,1.5815,1.5811,1.5815,136300000.0
2005-09-20 23:07:00,1.5813,1.5818,1.5813,1.5817,136300000.0
2005-09-20 23:08:00,1.5818,1.5821,1.5816,1.582,136300000.0
2005-09-20 23:09:00,1.5821,1.5821,1.5816,1.5816,136300000.0
2005-09-20 23:10:00,1.5814,1.5814,1.5811,1.5812,136300000.0
2005-09-20 23:11:00,1.5811,1.5814,1.5811,1.5813,136300000.0
2005-09-20 23:12:00,1.5814,1.5815,1.5814,1.5814,136300000.0
2005-09-20 23:13:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-20 23:14:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-09-20 23:15:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-09-20 23:16:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-09-20 23:17:00,1.5813,1.5814,1.5812,1.5812,136300000.0
2005-09-20 23:18:00,1.5811,1.5816,1.5808,1.5816,136300000.0
2005-09-20 23:19:00,1.5811,1.5811,1.5808,1.581,136300000.0
2005-09-20 23:20:00,1.581,1.581,1.5806,1.5809,136300000.0
2005-09-20 23:21:00,1.581,1.581,1.5806,1.5806,136300000.0
2005-09-20 23:22:00,1.5808,1.5809,1.5808,1.5808,136300000.0
2005-09-20 23:23:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-09-20 23:24:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-09-20 23:25:00,1.581,1.581,1.5805,1.5806,136300000.0
2005-09-20 23:26:00,1.5808,1.5811,1.5805,1.5808,136300000.0
2005-09-20 23:28:00,1.5806,1.5809,1.5804,1.5805,136300000.0
2005-09-20 23:29:00,1.5804,1.5806,1.5804,1.5805,136300000.0
2005-09-20 23:31:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-20 23:32:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-09-20 23:33:00,1.5808,1.5811,1.5808,1.5809,136300000.0
2005-09-20 23:34:00,1.5813,1.5816,1.5808,1.5809,136300000.0
2005-09-20 23:35:00,1.581,1.581,1.5806,1.5806,136300000.0
2005-09-20 23:36:00,1.5808,1.5811,1.5808,1.5811,136300000.0
2005-09-20 23:37:00,1.5812,1.5815,1.5811,1.5811,136300000.0
2005-09-20 23:38:00,1.581,1.5811,1.5808,1.581,136300000.0
2005-09-20 23:39:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-09-20 23:40:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-09-20 23:41:00,1.5812,1.5812,1.5806,1.581,136300000.0
2005-09-20 23:42:00,1.5811,1.5811,1.5806,1.5808,136300000.0
2005-09-20 23:43:00,1.5806,1.5811,1.5806,1.5806,136300000.0
2005-09-20 23:44:00,1.5809,1.5809,1.5803,1.5804,136300000.0
2005-09-20 23:45:00,1.5806,1.581,1.5805,1.5805,136300000.0
2005-09-20 23:46:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-20 23:47:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-20 23:48:00,1.5808,1.5808,1.5805,1.5806,136300000.0
2005-09-20 23:49:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-09-20 23:50:00,1.581,1.581,1.5804,1.5805,136300000.0
2005-09-20 23:51:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-09-20 23:52:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-09-20 23:53:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-09-20 23:54:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-09-20 23:55:00,1.5803,1.5806,1.5803,1.5806,136300000.0
2005-09-20 23:56:00,1.5805,1.5806,1.5802,1.5802,136300000.0
2005-09-20 23:57:00,1.5804,1.5804,1.58,1.58,136300000.0
2005-09-20 23:58:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-09-20 23:59:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-09-21 00:00:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-09-21 00:02:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-09-21 00:03:00,1.5804,1.5804,1.58,1.5802,136300000.0
2005-09-21 00:04:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-09-21 00:05:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-09-21 00:06:00,1.5811,1.5812,1.5806,1.5808,136300000.0
2005-09-21 00:07:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-09-21 00:08:00,1.5806,1.5808,1.5806,1.5808,136300000.0
2005-09-21 00:09:00,1.5806,1.5809,1.5805,1.5809,136300000.0
2005-09-21 00:10:00,1.581,1.5811,1.5806,1.5806,136300000.0
2005-09-21 00:11:00,1.5808,1.5812,1.5806,1.5806,136300000.0
2005-09-21 00:12:00,1.5805,1.5809,1.5804,1.5806,136300000.0
2005-09-21 00:13:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-21 00:14:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-09-21 00:15:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-09-21 00:16:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-09-21 00:17:00,1.5806,1.5806,1.5803,1.5803,136300000.0
2005-09-21 00:18:00,1.5805,1.581,1.5805,1.5809,136300000.0
2005-09-21 00:19:00,1.5808,1.5813,1.5808,1.5812,136300000.0
2005-09-21 00:20:00,1.581,1.581,1.5809,1.581,136300000.0
2005-09-21 00:21:00,1.5811,1.5812,1.5811,1.5811,136300000.0
2005-09-21 00:22:00,1.5812,1.5812,1.5809,1.581,136300000.0
2005-09-21 00:23:00,1.5809,1.5815,1.5809,1.5813,136300000.0
2005-09-21 00:24:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-09-21 00:25:00,1.5816,1.5817,1.581,1.581,136300000.0
2005-09-21 00:26:00,1.5811,1.5815,1.581,1.5812,136300000.0
2005-09-21 00:27:00,1.5814,1.5814,1.5812,1.5812,136300000.0
2005-09-21 00:28:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-21 00:29:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-09-21 00:30:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-09-21 00:31:00,1.5813,1.5815,1.5809,1.5814,136300000.0
2005-09-21 00:32:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-21 00:33:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-09-21 00:34:00,1.5815,1.5815,1.5814,1.5815,136300000.0
2005-09-21 00:35:00,1.5814,1.5816,1.5813,1.5814,136300000.0
2005-09-21 00:36:00,1.5815,1.5816,1.5813,1.5813,136300000.0
2005-09-21 00:37:00,1.5815,1.5816,1.5814,1.5814,136300000.0
2005-09-21 00:38:00,1.5816,1.5818,1.5815,1.5815,136300000.0
2005-09-21 00:39:00,1.5812,1.5817,1.5812,1.5813,136300000.0
2005-09-21 00:40:00,1.5815,1.5818,1.5809,1.581,136300000.0
2005-09-21 00:41:00,1.5809,1.5811,1.5808,1.5809,136300000.0
2005-09-21 00:42:00,1.5808,1.581,1.5806,1.5808,136300000.0
2005-09-21 00:43:00,1.5806,1.5808,1.5806,1.5808,136300000.0
2005-09-21 00:44:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-09-21 00:45:00,1.5805,1.5815,1.5805,1.5809,136300000.0
2005-09-21 00:46:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-21 00:47:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-09-21 00:48:00,1.5813,1.5815,1.581,1.5811,136300000.0
2005-09-21 00:49:00,1.5812,1.5813,1.5808,1.5811,136300000.0
2005-09-21 00:50:00,1.581,1.5815,1.581,1.5813,136300000.0
2005-09-21 00:51:00,1.5814,1.5816,1.5811,1.5812,136300000.0
2005-09-21 00:52:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-09-21 00:53:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-09-21 00:54:00,1.5816,1.5816,1.5813,1.5813,136300000.0
2005-09-21 00:55:00,1.5814,1.5818,1.5814,1.5818,136300000.0
2005-09-21 00:56:00,1.5817,1.5817,1.5814,1.5817,136300000.0
2005-09-21 00:57:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-21 00:58:00,1.5814,1.5817,1.5814,1.5817,136300000.0
2005-09-21 00:59:00,1.5818,1.5818,1.5815,1.5816,136300000.0
2005-09-21 01:00:00,1.5815,1.5816,1.5811,1.5815,136300000.0
2005-09-21 01:02:00,1.5814,1.5816,1.5813,1.5816,136300000.0
2005-09-21 01:03:00,1.5815,1.5817,1.5814,1.5815,136300000.0
2005-09-21 01:04:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-09-21 01:05:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-09-21 01:06:00,1.5813,1.5814,1.581,1.5811,136300000.0
2005-09-21 01:07:00,1.5809,1.5811,1.5805,1.5805,136300000.0
2005-09-21 01:08:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-09-21 01:09:00,1.5804,1.5806,1.5803,1.5806,136300000.0
2005-09-21 01:10:00,1.5805,1.5808,1.5805,1.5806,136300000.0
2005-09-21 01:11:00,1.5805,1.5808,1.5805,1.5808,136300000.0
2005-09-21 01:12:00,1.5809,1.5813,1.5808,1.5812,136300000.0
2005-09-21 01:13:00,1.5811,1.5813,1.5806,1.5808,136300000.0
2005-09-21 01:14:00,1.5806,1.581,1.5806,1.581,136300000.0
2005-09-21 01:15:00,1.5806,1.581,1.5806,1.5809,136300000.0
2005-09-21 01:16:00,1.5808,1.5812,1.5808,1.5809,136300000.0
2005-09-21 01:17:00,1.581,1.5812,1.5806,1.5812,136300000.0
2005-09-21 01:18:00,1.5811,1.5811,1.5805,1.5805,136300000.0
2005-09-21 01:19:00,1.5806,1.5808,1.5805,1.5806,136300000.0
2005-09-21 01:20:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-09-21 01:21:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-21 01:22:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-21 01:23:00,1.5808,1.5813,1.5808,1.581,136300000.0
2005-09-21 01:24:00,1.5812,1.5812,1.5808,1.581,136300000.0
2005-09-21 01:25:00,1.5811,1.5811,1.5806,1.5809,136300000.0
2005-09-21 01:26:00,1.5808,1.5809,1.5808,1.5808,136300000.0
2005-09-21 01:27:00,1.5809,1.581,1.5808,1.5809,136300000.0
2005-09-21 01:28:00,1.581,1.5814,1.5809,1.5811,136300000.0
2005-09-21 01:29:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-09-21 01:30:00,1.581,1.5811,1.5808,1.5808,136300000.0
2005-09-21 01:31:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-09-21 01:32:00,1.5809,1.581,1.5806,1.581,136300000.0
2005-09-21 01:33:00,1.5812,1.5812,1.5811,1.5811,136300000.0
2005-09-21 01:34:00,1.581,1.5814,1.581,1.5812,136300000.0
2005-09-21 01:35:00,1.5813,1.5813,1.5806,1.5806,136300000.0
2005-09-21 01:36:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-21 01:37:00,1.5808,1.5809,1.5808,1.5808,136300000.0
2005-09-21 01:38:00,1.5809,1.5809,1.5804,1.5805,136300000.0
2005-09-21 01:39:00,1.5804,1.5806,1.5802,1.5804,136300000.0
2005-09-21 01:40:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-09-21 01:41:00,1.5802,1.5804,1.58,1.5802,136300000.0
2005-09-21 01:42:00,1.58,1.5802,1.5794,1.5796,136300000.0
2005-09-21 01:43:00,1.5794,1.5799,1.5794,1.5799,136300000.0
2005-09-21 01:44:00,1.5798,1.5798,1.5793,1.5794,136300000.0
2005-09-21 01:45:00,1.5796,1.5796,1.5784,1.5786,136300000.0
2005-09-21 01:46:00,1.5784,1.5787,1.5781,1.5782,136300000.0
2005-09-21 01:47:00,1.578,1.5782,1.5779,1.5781,136300000.0
2005-09-21 01:48:00,1.5782,1.5794,1.5782,1.5794,136300000.0
2005-09-21 01:49:00,1.5796,1.5796,1.5787,1.5788,136300000.0
2005-09-21 01:50:00,1.5787,1.5788,1.5784,1.5787,136300000.0
2005-09-21 01:51:00,1.5786,1.5788,1.5784,1.5786,136300000.0
2005-09-21 01:52:00,1.5787,1.5789,1.5784,1.5788,136300000.0
2005-09-21 01:53:00,1.5787,1.5788,1.5787,1.5788,136300000.0
2005-09-21 01:54:00,1.5791,1.5791,1.5788,1.5789,136300000.0
2005-09-21 01:55:00,1.579,1.5794,1.579,1.5793,136300000.0
2005-09-21 01:56:00,1.5792,1.5796,1.5792,1.5794,136300000.0
2005-09-21 01:57:00,1.5796,1.5796,1.5793,1.5794,136300000.0
2005-09-21 01:58:00,1.5793,1.5793,1.5791,1.5793,136300000.0
2005-09-21 01:59:00,1.5791,1.5794,1.5791,1.5794,136300000.0
2005-09-21 02:08:00,1.5786,1.5788,1.5784,1.5788,136300000.0
2005-09-21 02:09:00,1.5789,1.5789,1.5787,1.5788,136300000.0
2005-09-21 02:10:00,1.5789,1.5789,1.5787,1.5788,136300000.0
2005-09-21 02:11:00,1.5787,1.5788,1.5787,1.5787,136300000.0
2005-09-21 02:12:00,1.5788,1.5791,1.5786,1.5788,136300000.0
2005-09-21 02:13:00,1.5787,1.5787,1.5784,1.5786,136300000.0
2005-09-21 02:14:00,1.5787,1.5787,1.5781,1.5781,136300000.0
2005-09-21 02:15:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-09-21 02:16:00,1.5784,1.5784,1.5777,1.5779,136300000.0
2005-09-21 02:17:00,1.578,1.5781,1.5777,1.5781,136300000.0
2005-09-21 02:20:00,1.578,1.5781,1.5776,1.5776,136300000.0
2005-09-21 02:21:00,1.5774,1.5778,1.5774,1.5777,136300000.0
2005-09-21 02:22:00,1.5778,1.5782,1.5778,1.5781,136300000.0
2005-09-21 02:23:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-09-21 02:24:00,1.578,1.578,1.5777,1.5777,136300000.0
2005-09-21 02:25:00,1.5774,1.5779,1.5773,1.5776,136300000.0
2005-09-21 02:26:00,1.5778,1.5779,1.5774,1.5774,136300000.0
2005-09-21 02:27:00,1.5773,1.5777,1.5769,1.5774,136300000.0
2005-09-21 02:28:00,1.5773,1.578,1.5773,1.578,136300000.0
2005-09-21 02:29:00,1.5779,1.5779,1.5774,1.5778,136300000.0
2005-09-21 02:30:00,1.5777,1.578,1.5777,1.578,136300000.0
2005-09-21 02:31:00,1.5781,1.5784,1.5779,1.5782,136300000.0
2005-09-21 02:32:00,1.5784,1.5786,1.5782,1.5782,136300000.0
2005-09-21 02:33:00,1.5781,1.5784,1.578,1.578,136300000.0
2005-09-21 02:34:00,1.5779,1.5784,1.5779,1.5784,136300000.0
2005-09-21 02:35:00,1.5786,1.5787,1.5784,1.5787,136300000.0
2005-09-21 02:36:00,1.5786,1.5793,1.5784,1.5791,136300000.0
2005-09-21 02:37:00,1.5792,1.5796,1.5791,1.5794,136300000.0
2005-09-21 02:38:00,1.5798,1.5798,1.5792,1.5796,136300000.0
2005-09-21 02:39:00,1.5794,1.5798,1.5794,1.5794,136300000.0
2005-09-21 02:40:00,1.5793,1.5794,1.5791,1.5794,136300000.0
2005-09-21 02:42:00,1.5793,1.5794,1.5792,1.5793,136300000.0
2005-09-21 02:43:00,1.5792,1.5794,1.5788,1.5794,136300000.0
2005-09-21 02:44:00,1.5793,1.5796,1.5793,1.5794,136300000.0
2005-09-21 02:45:00,1.5793,1.5794,1.5789,1.5794,136300000.0
2005-09-21 02:47:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-09-21 02:49:00,1.5793,1.5794,1.5793,1.5793,136300000.0
2005-09-21 02:50:00,1.5794,1.5796,1.5793,1.5794,136300000.0
2005-09-21 02:51:00,1.5792,1.5798,1.5792,1.5798,136300000.0
2005-09-21 02:52:00,1.5796,1.58,1.5796,1.58,136300000.0
2005-09-21 02:53:00,1.5799,1.5805,1.5799,1.5802,136300000.0
2005-09-21 02:54:00,1.58,1.5804,1.5799,1.58,136300000.0
2005-09-21 02:55:00,1.5799,1.5804,1.5799,1.5802,136300000.0
2005-09-21 02:56:00,1.58,1.5804,1.58,1.5802,136300000.0
2005-09-21 02:57:00,1.5803,1.5805,1.58,1.5803,136300000.0
2005-09-21 02:58:00,1.5804,1.5804,1.5799,1.5799,136300000.0
2005-09-21 02:59:00,1.5802,1.5802,1.5796,1.5798,136300000.0
2005-09-21 03:00:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-09-21 03:01:00,1.5796,1.58,1.5796,1.5799,136300000.0
2005-09-21 03:02:00,1.58,1.5804,1.5799,1.5803,136300000.0
2005-09-21 03:03:00,1.5804,1.5804,1.5802,1.5803,136300000.0
2005-09-21 03:04:00,1.5804,1.5804,1.58,1.58,136300000.0
2005-09-21 03:05:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-09-21 03:06:00,1.5803,1.5806,1.58,1.5806,136300000.0
2005-09-21 03:07:00,1.5804,1.5805,1.5802,1.5805,136300000.0
2005-09-21 03:08:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-09-21 03:09:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-21 03:10:00,1.5808,1.5809,1.5806,1.5806,136300000.0
2005-09-21 03:11:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-09-21 03:12:00,1.5806,1.5812,1.5806,1.5809,136300000.0
2005-09-21 03:13:00,1.581,1.5811,1.5806,1.5806,136300000.0
2005-09-21 03:14:00,1.5808,1.5817,1.5808,1.5817,136300000.0
2005-09-21 03:15:00,1.5815,1.5822,1.581,1.5811,136300000.0
2005-09-21 03:16:00,1.5812,1.5813,1.5811,1.5812,136300000.0
2005-09-21 03:17:00,1.5806,1.5811,1.5806,1.5808,136300000.0
2005-09-21 03:18:00,1.5809,1.581,1.5806,1.5808,136300000.0
2005-09-21 03:19:00,1.5809,1.5809,1.5805,1.5808,136300000.0
2005-09-21 03:20:00,1.5806,1.5809,1.5806,1.5809,136300000.0
2005-09-21 03:21:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-21 03:22:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-09-21 03:23:00,1.5804,1.5804,1.5802,1.5804,136300000.0
2005-09-21 03:24:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-09-21 03:25:00,1.5802,1.5802,1.5799,1.5799,136300000.0
2005-09-21 03:26:00,1.58,1.5802,1.5799,1.5802,136300000.0
2005-09-21 03:27:00,1.5803,1.5803,1.5799,1.58,136300000.0
2005-09-21 03:28:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-09-21 03:29:00,1.5804,1.5804,1.5802,1.5804,136300000.0
2005-09-21 03:30:00,1.5805,1.5805,1.5803,1.5804,136300000.0
2005-09-21 03:31:00,1.5802,1.5804,1.58,1.58,136300000.0
2005-09-21 03:32:00,1.5802,1.5804,1.58,1.5803,136300000.0
2005-09-21 03:33:00,1.5802,1.5804,1.5802,1.5804,136300000.0
2005-09-21 03:34:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-09-21 03:35:00,1.5805,1.5806,1.5803,1.5806,136300000.0
2005-09-21 03:36:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-21 03:37:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-09-21 03:38:00,1.5806,1.5806,1.5803,1.5804,136300000.0
2005-09-21 03:39:00,1.5803,1.5803,1.5796,1.5799,136300000.0
2005-09-21 03:40:00,1.5798,1.5799,1.5794,1.5798,136300000.0
2005-09-21 03:41:00,1.5796,1.5799,1.5796,1.5796,136300000.0
2005-09-21 03:42:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-09-21 03:43:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-09-21 03:44:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-09-21 03:45:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-09-21 03:46:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-09-21 03:47:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-09-21 03:48:00,1.5796,1.5796,1.5793,1.5796,136300000.0
2005-09-21 03:49:00,1.5794,1.58,1.5794,1.5799,136300000.0
2005-09-21 03:50:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-09-21 03:51:00,1.58,1.58,1.5798,1.5799,136300000.0
2005-09-21 03:52:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-09-21 03:53:00,1.5798,1.58,1.5798,1.5799,136300000.0
2005-09-21 03:54:00,1.58,1.5803,1.58,1.5802,136300000.0
2005-09-21 03:55:00,1.5803,1.5803,1.5799,1.58,136300000.0
2005-09-21 03:56:00,1.5799,1.5802,1.5799,1.5802,136300000.0
2005-09-21 03:57:00,1.5803,1.5804,1.58,1.5804,136300000.0
2005-09-21 03:58:00,1.5803,1.5804,1.5802,1.5802,136300000.0
2005-09-21 03:59:00,1.5803,1.5805,1.5803,1.5803,136300000.0
2005-09-21 04:00:00,1.5802,1.5804,1.5799,1.5802,136300000.0
2005-09-21 04:01:00,1.5803,1.5808,1.5803,1.5805,136300000.0
2005-09-21 04:02:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-09-21 04:03:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-09-21 04:04:00,1.5804,1.5805,1.5802,1.5803,136300000.0
2005-09-21 04:05:00,1.58,1.5803,1.58,1.5802,136300000.0
2005-09-21 04:06:00,1.5803,1.5805,1.5798,1.5798,136300000.0
2005-09-21 04:07:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-09-21 04:08:00,1.5802,1.5802,1.58,1.58,136300000.0
2005-09-21 04:09:00,1.5802,1.5803,1.58,1.58,136300000.0
2005-09-21 04:10:00,1.5799,1.5804,1.5799,1.5804,136300000.0
2005-09-21 04:11:00,1.5805,1.5805,1.5803,1.5805,136300000.0
2005-09-21 04:12:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-09-21 04:13:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-09-21 04:14:00,1.5805,1.581,1.5805,1.5809,136300000.0
2005-09-21 04:15:00,1.5806,1.581,1.5806,1.5808,136300000.0
2005-09-21 04:16:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-09-21 04:17:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-21 04:18:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-21 04:19:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-21 04:20:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-09-21 04:21:00,1.5806,1.5809,1.5805,1.5809,136300000.0
2005-09-21 04:22:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-09-21 04:23:00,1.5808,1.5812,1.5808,1.5811,136300000.0
2005-09-21 04:24:00,1.5812,1.5816,1.5811,1.5812,136300000.0
2005-09-21 04:25:00,1.5811,1.5812,1.5806,1.5808,136300000.0
2005-09-21 04:26:00,1.5806,1.581,1.5806,1.5809,136300000.0
2005-09-21 04:27:00,1.581,1.5813,1.5809,1.5813,136300000.0
2005-09-21 04:28:00,1.5812,1.5812,1.581,1.5812,136300000.0
2005-09-21 04:29:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-09-21 04:30:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-09-21 04:31:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-21 04:32:00,1.5805,1.5811,1.5805,1.5808,136300000.0
2005-09-21 04:33:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-09-21 04:35:00,1.5808,1.5812,1.5808,1.581,136300000.0
2005-09-21 04:36:00,1.5811,1.5816,1.5811,1.5814,136300000.0
2005-09-21 04:37:00,1.5816,1.5817,1.581,1.5811,136300000.0
2005-09-21 04:38:00,1.581,1.5812,1.581,1.5812,136300000.0
2005-09-21 04:39:00,1.5811,1.5812,1.581,1.5811,136300000.0
2005-09-21 04:40:00,1.5812,1.5812,1.5808,1.5808,136300000.0
2005-09-21 04:41:00,1.5809,1.5811,1.5808,1.5811,136300000.0
2005-09-21 04:42:00,1.581,1.5812,1.5809,1.5812,136300000.0
2005-09-21 04:43:00,1.581,1.5811,1.5806,1.5806,136300000.0
2005-09-21 04:44:00,1.5808,1.581,1.5808,1.581,136300000.0
2005-09-21 04:45:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-09-21 04:46:00,1.5811,1.5813,1.5808,1.5811,136300000.0
2005-09-21 04:47:00,1.581,1.581,1.5809,1.581,136300000.0
2005-09-21 04:48:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-09-21 04:49:00,1.5809,1.5811,1.5808,1.581,136300000.0
2005-09-21 04:50:00,1.581,1.5811,1.5808,1.5808,136300000.0
2005-09-21 04:51:00,1.581,1.5811,1.5808,1.5808,136300000.0
2005-09-21 04:52:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-09-21 04:53:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-09-21 04:55:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-09-21 04:56:00,1.5806,1.5809,1.5806,1.5806,136300000.0
2005-09-21 04:57:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-09-21 04:58:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-09-21 04:59:00,1.5806,1.5808,1.5806,1.5808,136300000.0
2005-09-21 05:00:00,1.5808,1.5808,1.5802,1.5803,136300000.0
2005-09-21 05:01:00,1.5804,1.5805,1.5798,1.5805,136300000.0
2005-09-21 05:02:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-09-21 05:03:00,1.5806,1.5806,1.58,1.58,136300000.0
2005-09-21 05:04:00,1.5802,1.5805,1.58,1.5805,136300000.0
2005-09-21 05:05:00,1.5804,1.5809,1.5804,1.5804,136300000.0
2005-09-21 05:06:00,1.5806,1.5809,1.5806,1.5806,136300000.0
2005-09-21 05:07:00,1.5808,1.5811,1.5808,1.581,136300000.0
2005-09-21 05:08:00,1.5811,1.582,1.581,1.5817,136300000.0
2005-09-21 05:09:00,1.5815,1.5819,1.5814,1.5819,136300000.0
2005-09-21 05:10:00,1.5818,1.5819,1.5815,1.5819,136300000.0
2005-09-21 05:11:00,1.5818,1.5819,1.5816,1.5818,136300000.0
2005-09-21 05:12:00,1.5819,1.5824,1.5817,1.5824,136300000.0
2005-09-21 05:13:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-09-21 05:14:00,1.5825,1.5825,1.5819,1.5821,136300000.0
2005-09-21 05:15:00,1.582,1.5822,1.582,1.5821,136300000.0
2005-09-21 05:16:00,1.5822,1.5822,1.5817,1.5822,136300000.0
2005-09-21 05:17:00,1.5823,1.5824,1.582,1.5823,136300000.0
2005-09-21 05:18:00,1.5824,1.5824,1.5822,1.5823,136300000.0
2005-09-21 05:19:00,1.5822,1.5829,1.5822,1.5829,136300000.0
2005-09-21 05:20:00,1.583,1.5833,1.5824,1.5831,136300000.0
2005-09-21 05:21:00,1.5832,1.5837,1.583,1.5835,136300000.0
2005-09-21 05:22:00,1.5833,1.5833,1.5825,1.5827,136300000.0
2005-09-21 05:23:00,1.5825,1.583,1.5824,1.5825,136300000.0
2005-09-21 05:24:00,1.5824,1.5829,1.5822,1.5825,136300000.0
2005-09-21 05:25:00,1.5826,1.5829,1.5824,1.5829,136300000.0
2005-09-21 05:26:00,1.583,1.5831,1.5824,1.5824,136300000.0
2005-09-21 05:27:00,1.5823,1.5833,1.5823,1.5832,136300000.0
2005-09-21 05:28:00,1.5831,1.5831,1.5828,1.5829,136300000.0
2005-09-21 05:29:00,1.5828,1.5837,1.5828,1.5834,136300000.0
2005-09-21 05:30:00,1.5832,1.5834,1.5831,1.5833,136300000.0
2005-09-21 05:31:00,1.5834,1.5834,1.583,1.583,136300000.0
2005-09-21 05:32:00,1.5829,1.5831,1.5828,1.5829,136300000.0
2005-09-21 05:33:00,1.5832,1.5832,1.583,1.583,136300000.0
2005-09-21 05:34:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-09-21 05:35:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-09-21 05:36:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-09-21 05:37:00,1.5832,1.5832,1.5829,1.583,136300000.0
2005-09-21 05:38:00,1.5829,1.583,1.5824,1.5824,136300000.0
2005-09-21 05:39:00,1.5825,1.5829,1.5825,1.5825,136300000.0
2005-09-21 05:40:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-09-21 05:41:00,1.583,1.583,1.5828,1.5829,136300000.0
2005-09-21 05:42:00,1.583,1.5831,1.5829,1.583,136300000.0
2005-09-21 05:43:00,1.5831,1.5831,1.5827,1.5831,136300000.0
2005-09-21 05:44:00,1.5832,1.5833,1.5828,1.5831,136300000.0
2005-09-21 05:45:00,1.583,1.5831,1.5828,1.5828,136300000.0
2005-09-21 05:46:00,1.5824,1.5828,1.5824,1.5827,136300000.0
2005-09-21 05:47:00,1.5828,1.583,1.5828,1.5829,136300000.0
2005-09-21 05:48:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-21 05:51:00,1.583,1.5831,1.5829,1.583,136300000.0
2005-09-21 05:52:00,1.5829,1.5832,1.5829,1.5832,136300000.0
2005-09-21 05:53:00,1.5831,1.5834,1.583,1.5831,136300000.0
2005-09-21 05:54:00,1.5832,1.5832,1.583,1.5831,136300000.0
2005-09-21 05:56:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-09-21 05:57:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-21 05:58:00,1.5828,1.5828,1.5825,1.5827,136300000.0
2005-09-21 05:59:00,1.5825,1.5828,1.5825,1.5828,136300000.0
2005-09-21 06:00:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-09-21 06:02:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-09-21 06:03:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-09-21 06:04:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-09-21 06:06:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-09-21 06:07:00,1.5825,1.5825,1.582,1.582,136300000.0
2005-09-21 06:08:00,1.5819,1.5821,1.5818,1.5819,136300000.0
2005-09-21 06:09:00,1.5816,1.582,1.5816,1.5819,136300000.0
2005-09-21 06:10:00,1.5821,1.5821,1.5815,1.5815,136300000.0
2005-09-21 06:11:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-09-21 06:12:00,1.5813,1.5813,1.5805,1.5811,136300000.0
2005-09-21 06:13:00,1.5813,1.5816,1.5813,1.5814,136300000.0
2005-09-21 06:14:00,1.5815,1.5816,1.5812,1.5814,136300000.0
2005-09-21 06:15:00,1.5813,1.5815,1.5813,1.5814,136300000.0
2005-09-21 06:16:00,1.5814,1.5817,1.5813,1.5815,136300000.0
2005-09-21 06:17:00,1.5814,1.5817,1.5814,1.5816,136300000.0
2005-09-21 06:18:00,1.5817,1.5818,1.5817,1.5817,136300000.0
2005-09-21 06:19:00,1.5818,1.5818,1.5815,1.5817,136300000.0
2005-09-21 06:21:00,1.5818,1.5818,1.5816,1.5818,136300000.0
2005-09-21 06:22:00,1.5819,1.5819,1.5815,1.5815,136300000.0
2005-09-21 06:23:00,1.5816,1.5818,1.5816,1.5818,136300000.0
2005-09-21 06:24:00,1.5818,1.5818,1.5817,1.5817,136300000.0
2005-09-21 06:26:00,1.5818,1.582,1.5817,1.5819,136300000.0
2005-09-21 06:27:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-09-21 06:28:00,1.582,1.5821,1.5819,1.582,136300000.0
2005-09-21 06:29:00,1.5822,1.5823,1.582,1.5822,136300000.0
2005-09-21 06:30:00,1.5821,1.5823,1.582,1.5823,136300000.0
2005-09-21 06:31:00,1.5824,1.5825,1.5821,1.5824,136300000.0
2005-09-21 06:32:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-09-21 06:33:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-09-21 06:34:00,1.5825,1.5825,1.5822,1.5823,136300000.0
2005-09-21 06:35:00,1.5822,1.583,1.5819,1.5819,136300000.0
2005-09-21 06:36:00,1.582,1.5827,1.5819,1.5822,136300000.0
2005-09-21 06:37:00,1.5821,1.5827,1.582,1.5824,136300000.0
2005-09-21 06:38:00,1.5823,1.5828,1.5823,1.5824,136300000.0
2005-09-21 06:39:00,1.5823,1.5828,1.5823,1.5828,136300000.0
2005-09-21 06:40:00,1.5829,1.5841,1.5828,1.5835,136300000.0
2005-09-21 06:41:00,1.5834,1.5835,1.5828,1.5833,136300000.0
2005-09-21 06:42:00,1.5836,1.5836,1.5828,1.583,136300000.0
2005-09-21 06:43:00,1.5831,1.5833,1.5828,1.5829,136300000.0
2005-09-21 06:44:00,1.5828,1.583,1.5825,1.5827,136300000.0
2005-09-21 06:45:00,1.5828,1.583,1.5825,1.5828,136300000.0
2005-09-21 06:46:00,1.583,1.5834,1.5829,1.583,136300000.0
2005-09-21 06:47:00,1.5829,1.5829,1.5824,1.5827,136300000.0
2005-09-21 06:48:00,1.5828,1.583,1.5824,1.5824,136300000.0
2005-09-21 06:49:00,1.5825,1.5828,1.5825,1.5825,136300000.0
2005-09-21 06:50:00,1.5828,1.5828,1.5824,1.5824,136300000.0
2005-09-21 06:51:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-21 06:52:00,1.5825,1.5828,1.5823,1.5823,136300000.0
2005-09-21 06:53:00,1.5822,1.5824,1.5821,1.5822,136300000.0
2005-09-21 06:54:00,1.5821,1.5822,1.5819,1.582,136300000.0
2005-09-21 06:55:00,1.5819,1.5823,1.5818,1.5823,136300000.0
2005-09-21 06:56:00,1.5824,1.5824,1.582,1.582,136300000.0
2005-09-21 06:57:00,1.5822,1.5824,1.5821,1.5824,136300000.0
2005-09-21 06:58:00,1.5823,1.5825,1.5822,1.5823,136300000.0
2005-09-21 06:59:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-09-21 07:00:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-09-21 07:01:00,1.5823,1.5825,1.5823,1.5824,136300000.0
2005-09-21 07:02:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-21 07:03:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-09-21 07:04:00,1.5824,1.5824,1.5822,1.5823,136300000.0
2005-09-21 07:05:00,1.5822,1.5824,1.5821,1.5824,136300000.0
2005-09-21 07:06:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-09-21 07:07:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-09-21 07:08:00,1.5825,1.5827,1.5819,1.5827,136300000.0
2005-09-21 07:09:00,1.5825,1.5828,1.5822,1.5823,136300000.0
2005-09-21 07:10:00,1.5822,1.5824,1.5814,1.5815,136300000.0
2005-09-21 07:11:00,1.5819,1.5823,1.5817,1.5821,136300000.0
2005-09-21 07:12:00,1.582,1.5823,1.582,1.5821,136300000.0
2005-09-21 07:13:00,1.5819,1.5821,1.5816,1.582,136300000.0
2005-09-21 07:14:00,1.5821,1.5825,1.582,1.5821,136300000.0
2005-09-21 07:15:00,1.582,1.582,1.5814,1.5817,136300000.0
2005-09-21 07:16:00,1.5818,1.5821,1.5818,1.582,136300000.0
2005-09-21 07:17:00,1.5819,1.5819,1.5811,1.5815,136300000.0
2005-09-21 07:18:00,1.5817,1.5819,1.5816,1.5816,136300000.0
2005-09-21 07:19:00,1.5817,1.5828,1.5817,1.5827,136300000.0
2005-09-21 07:20:00,1.5828,1.584,1.5828,1.5833,136300000.0
2005-09-21 07:21:00,1.5836,1.5839,1.583,1.5835,136300000.0
2005-09-21 07:22:00,1.5834,1.5844,1.5831,1.5841,136300000.0
2005-09-21 07:23:00,1.5842,1.5842,1.5833,1.5839,136300000.0
2005-09-21 07:24:00,1.5838,1.5845,1.5836,1.5837,136300000.0
2005-09-21 07:25:00,1.5838,1.584,1.5834,1.5836,136300000.0
2005-09-21 07:26:00,1.5837,1.5837,1.5832,1.5833,136300000.0
2005-09-21 07:27:00,1.5834,1.5836,1.5832,1.5832,136300000.0
2005-09-21 07:28:00,1.5834,1.5837,1.5831,1.5833,136300000.0
2005-09-21 07:29:00,1.5832,1.5838,1.5832,1.5837,136300000.0
2005-09-21 07:30:00,1.5836,1.5841,1.5836,1.5841,136300000.0
2005-09-21 07:31:00,1.5842,1.5842,1.5835,1.5836,136300000.0
2005-09-21 07:32:00,1.5837,1.5839,1.5835,1.5838,136300000.0
2005-09-21 07:33:00,1.5839,1.5846,1.5835,1.5845,136300000.0
2005-09-21 07:34:00,1.5844,1.5847,1.584,1.5843,136300000.0
2005-09-21 07:35:00,1.5844,1.5847,1.5843,1.5846,136300000.0
2005-09-21 07:36:00,1.5845,1.5846,1.5843,1.5843,136300000.0
2005-09-21 07:37:00,1.5841,1.5845,1.5839,1.5839,136300000.0
2005-09-21 07:38:00,1.584,1.5845,1.5837,1.5844,136300000.0
2005-09-21 07:39:00,1.5843,1.5845,1.5841,1.5843,136300000.0
2005-09-21 07:40:00,1.5842,1.5844,1.584,1.5843,136300000.0
2005-09-21 07:41:00,1.5844,1.5844,1.584,1.5841,136300000.0
2005-09-21 07:42:00,1.5842,1.5845,1.584,1.5844,136300000.0
2005-09-21 07:43:00,1.5843,1.5844,1.5839,1.5841,136300000.0
2005-09-21 07:44:00,1.5842,1.5843,1.5837,1.5839,136300000.0
2005-09-21 07:45:00,1.5838,1.584,1.5836,1.584,136300000.0
2005-09-21 07:46:00,1.5839,1.5845,1.5837,1.584,136300000.0
2005-09-21 07:47:00,1.5841,1.5842,1.5836,1.5839,136300000.0
2005-09-21 07:48:00,1.584,1.5844,1.584,1.5843,136300000.0
2005-09-21 07:49:00,1.5844,1.5846,1.5843,1.5844,136300000.0
2005-09-21 07:50:00,1.5845,1.5845,1.5831,1.5836,136300000.0
2005-09-21 07:51:00,1.5837,1.5839,1.5835,1.5838,136300000.0
2005-09-21 07:52:00,1.5837,1.5845,1.5836,1.5845,136300000.0
2005-09-21 07:53:00,1.5844,1.5845,1.5841,1.5841,136300000.0
2005-09-21 07:54:00,1.5842,1.5847,1.5841,1.5841,136300000.0
2005-09-21 07:55:00,1.5842,1.5845,1.5839,1.5841,136300000.0
2005-09-21 07:56:00,1.5841,1.5842,1.5838,1.5839,136300000.0
2005-09-21 07:57:00,1.5838,1.5841,1.5838,1.5841,136300000.0
2005-09-21 07:58:00,1.5839,1.584,1.5836,1.5836,136300000.0
2005-09-21 07:59:00,1.5837,1.5841,1.5836,1.5838,136300000.0
2005-09-21 08:00:00,1.5837,1.5839,1.5835,1.5837,136300000.0
2005-09-21 08:01:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-21 08:02:00,1.5836,1.5836,1.5828,1.5831,136300000.0
2005-09-21 08:03:00,1.5839,1.5839,1.5834,1.5837,136300000.0
2005-09-21 08:04:00,1.5835,1.5836,1.5832,1.5832,136300000.0
2005-09-21 08:05:00,1.5833,1.5837,1.5832,1.5836,136300000.0
2005-09-21 08:06:00,1.5837,1.5839,1.5833,1.5833,136300000.0
2005-09-21 08:07:00,1.5835,1.5835,1.5829,1.5831,136300000.0
2005-09-21 08:08:00,1.5833,1.5835,1.583,1.583,136300000.0
2005-09-21 08:09:00,1.5831,1.5834,1.5829,1.5831,136300000.0
2005-09-21 08:10:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-21 08:11:00,1.583,1.5833,1.5829,1.5833,136300000.0
2005-09-21 08:12:00,1.5834,1.5841,1.5833,1.584,136300000.0
2005-09-21 08:13:00,1.5839,1.5842,1.5837,1.5837,136300000.0
2005-09-21 08:14:00,1.5838,1.584,1.5836,1.5839,136300000.0
2005-09-21 08:15:00,1.5838,1.5841,1.5838,1.584,136300000.0
2005-09-21 08:16:00,1.5841,1.5844,1.584,1.5844,136300000.0
2005-09-21 08:17:00,1.5842,1.5844,1.5836,1.5842,136300000.0
2005-09-21 08:18:00,1.5841,1.5844,1.5841,1.5844,136300000.0
2005-09-21 08:19:00,1.5845,1.5847,1.5845,1.5845,136300000.0
2005-09-21 08:20:00,1.5846,1.5846,1.5845,1.5845,136300000.0
2005-09-21 08:21:00,1.5846,1.5846,1.5839,1.5843,136300000.0
2005-09-21 08:22:00,1.5843,1.5846,1.5843,1.5845,136300000.0
2005-09-21 08:23:00,1.5846,1.5848,1.5846,1.5846,136300000.0
2005-09-21 08:24:00,1.5847,1.5847,1.5845,1.5847,136300000.0
2005-09-21 08:25:00,1.5846,1.5849,1.5845,1.5845,136300000.0
2005-09-21 08:26:00,1.5846,1.5846,1.5843,1.5845,136300000.0
2005-09-21 08:27:00,1.5843,1.5847,1.584,1.5841,136300000.0
2005-09-21 08:28:00,1.5842,1.5844,1.5838,1.5839,136300000.0
2005-09-21 08:29:00,1.584,1.5842,1.5839,1.584,136300000.0
2005-09-21 08:30:00,1.5841,1.5842,1.5839,1.584,136300000.0
2005-09-21 08:31:00,1.5839,1.5845,1.5837,1.5843,136300000.0
2005-09-21 08:32:00,1.5844,1.5846,1.5843,1.5844,136300000.0
2005-09-21 08:33:00,1.5846,1.5848,1.5844,1.5845,136300000.0
2005-09-21 08:34:00,1.5846,1.585,1.5845,1.5847,136300000.0
2005-09-21 08:35:00,1.5846,1.5848,1.5844,1.5845,136300000.0
2005-09-21 08:36:00,1.5846,1.585,1.5843,1.5848,136300000.0
2005-09-21 08:37:00,1.5849,1.5852,1.5846,1.5847,136300000.0
2005-09-21 08:38:00,1.5849,1.5852,1.5847,1.585,136300000.0
2005-09-21 08:39:00,1.5851,1.5851,1.5847,1.5849,136300000.0
2005-09-21 08:40:00,1.585,1.5851,1.5847,1.5851,136300000.0
2005-09-21 08:41:00,1.585,1.5854,1.5849,1.5854,136300000.0
2005-09-21 08:43:00,1.5858,1.5859,1.5856,1.5856,136300000.0
2005-09-21 08:44:00,1.5856,1.5856,1.5852,1.5856,136300000.0
2005-09-21 08:45:00,1.5854,1.5857,1.5852,1.5852,136300000.0
2005-09-21 08:46:00,1.5853,1.5856,1.5851,1.5854,136300000.0
2005-09-21 08:47:00,1.5855,1.5855,1.5849,1.5851,136300000.0
2005-09-21 08:48:00,1.5852,1.5853,1.5849,1.585,136300000.0
2005-09-21 08:49:00,1.5851,1.5852,1.5849,1.5851,136300000.0
2005-09-21 08:50:00,1.5849,1.5851,1.5842,1.5845,136300000.0
2005-09-21 08:51:00,1.5845,1.5845,1.5841,1.5844,136300000.0
2005-09-21 08:52:00,1.5843,1.5845,1.5842,1.5844,136300000.0
2005-09-21 08:53:00,1.5843,1.5846,1.5843,1.5846,136300000.0
2005-09-21 08:54:00,1.5842,1.5848,1.5842,1.5844,136300000.0
2005-09-21 08:55:00,1.5843,1.5846,1.5843,1.5844,136300000.0
2005-09-21 08:56:00,1.5843,1.585,1.5842,1.5848,136300000.0
2005-09-21 08:57:00,1.5847,1.585,1.5845,1.5847,136300000.0
2005-09-21 08:58:00,1.5848,1.5851,1.5845,1.5849,136300000.0
2005-09-21 08:59:00,1.5848,1.5849,1.5848,1.5848,136300000.0
2005-09-21 09:00:00,1.5849,1.585,1.5849,1.5849,136300000.0
2005-09-21 09:01:00,1.5846,1.5846,1.5842,1.5844,136300000.0
2005-09-21 09:02:00,1.5842,1.5847,1.5841,1.5844,136300000.0
2005-09-21 09:03:00,1.5846,1.5847,1.5843,1.5846,136300000.0
2005-09-21 09:04:00,1.5847,1.5847,1.5845,1.5845,136300000.0
2005-09-21 09:05:00,1.5846,1.585,1.5845,1.5848,136300000.0
2005-09-21 09:06:00,1.5847,1.5847,1.5839,1.5842,136300000.0
2005-09-21 09:07:00,1.5844,1.5845,1.584,1.5844,136300000.0
2005-09-21 09:08:00,1.5843,1.5848,1.5842,1.5848,136300000.0
2005-09-21 09:09:00,1.5846,1.5849,1.5845,1.5846,136300000.0
2005-09-21 09:10:00,1.5843,1.5846,1.5842,1.5844,136300000.0
2005-09-21 09:11:00,1.5843,1.5847,1.5837,1.5837,136300000.0
2005-09-21 09:12:00,1.5838,1.5841,1.5838,1.5839,136300000.0
2005-09-21 09:13:00,1.5841,1.5842,1.5839,1.5841,136300000.0
2005-09-21 09:14:00,1.5842,1.5842,1.5835,1.5835,136300000.0
2005-09-21 09:15:00,1.5837,1.5837,1.5833,1.5833,136300000.0
2005-09-21 09:16:00,1.5834,1.5837,1.5832,1.5832,136300000.0
2005-09-21 09:17:00,1.5833,1.5835,1.5833,1.5833,136300000.0
2005-09-21 09:18:00,1.5834,1.5834,1.5832,1.5834,136300000.0
2005-09-21 09:19:00,1.5835,1.5838,1.5834,1.5836,136300000.0
2005-09-21 09:20:00,1.5834,1.5836,1.5832,1.5832,136300000.0
2005-09-21 09:21:00,1.5836,1.5837,1.5833,1.5833,136300000.0
2005-09-21 09:22:00,1.5831,1.5833,1.5828,1.5831,136300000.0
2005-09-21 09:23:00,1.583,1.5834,1.5829,1.5834,136300000.0
2005-09-21 09:24:00,1.5833,1.5834,1.5828,1.5828,136300000.0
2005-09-21 09:25:00,1.5829,1.583,1.5829,1.5829,136300000.0
2005-09-21 09:26:00,1.583,1.5831,1.5827,1.5828,136300000.0
2005-09-21 09:27:00,1.5829,1.5831,1.5826,1.5826,136300000.0
2005-09-21 09:28:00,1.5828,1.5829,1.5825,1.5826,136300000.0
2005-09-21 09:29:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-09-21 09:30:00,1.5824,1.5827,1.5824,1.5826,136300000.0
2005-09-21 09:31:00,1.5825,1.5826,1.582,1.582,136300000.0
2005-09-21 09:32:00,1.5823,1.5823,1.5819,1.582,136300000.0
2005-09-21 09:33:00,1.5823,1.5824,1.5821,1.5824,136300000.0
2005-09-21 09:34:00,1.5826,1.5827,1.5823,1.5824,136300000.0
2005-09-21 09:35:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-09-21 09:36:00,1.5824,1.5825,1.582,1.582,136300000.0
2005-09-21 09:37:00,1.5819,1.5824,1.5818,1.5824,136300000.0
2005-09-21 09:38:00,1.5823,1.5825,1.5821,1.5825,136300000.0
2005-09-21 09:39:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-09-21 09:40:00,1.5826,1.5827,1.5825,1.5827,136300000.0
2005-09-21 09:41:00,1.5828,1.5828,1.5826,1.5827,136300000.0
2005-09-21 09:42:00,1.5828,1.5828,1.5828,1.5828,136300000.0
2005-09-21 09:43:00,1.5827,1.5829,1.5825,1.5826,136300000.0
2005-09-21 09:44:00,1.5827,1.5828,1.5825,1.5826,136300000.0
2005-09-21 09:45:00,1.5825,1.5829,1.5825,1.5825,136300000.0
2005-09-21 09:46:00,1.5826,1.5832,1.5824,1.5828,136300000.0
2005-09-21 09:47:00,1.5831,1.5831,1.5826,1.583,136300000.0
2005-09-21 09:48:00,1.5829,1.5837,1.5827,1.5834,136300000.0
2005-09-21 09:49:00,1.5832,1.5835,1.5831,1.5832,136300000.0
2005-09-21 09:50:00,1.5831,1.5835,1.5831,1.5833,136300000.0
2005-09-21 09:51:00,1.5832,1.5835,1.5831,1.5833,136300000.0
2005-09-21 09:52:00,1.5832,1.5834,1.5831,1.5832,136300000.0
2005-09-21 09:53:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-21 09:54:00,1.5831,1.5833,1.5829,1.5829,136300000.0
2005-09-21 09:55:00,1.583,1.5833,1.583,1.5832,136300000.0
2005-09-21 09:56:00,1.5833,1.5834,1.5831,1.5834,136300000.0
2005-09-21 09:57:00,1.5833,1.5834,1.583,1.5832,136300000.0
2005-09-21 09:58:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-21 09:59:00,1.5831,1.5834,1.5831,1.5833,136300000.0
2005-09-21 10:00:00,1.5834,1.5835,1.5828,1.5834,136300000.0
2005-09-21 10:01:00,1.5835,1.5836,1.5833,1.5835,136300000.0
2005-09-21 10:02:00,1.5833,1.5838,1.5832,1.5836,136300000.0
2005-09-21 10:03:00,1.5835,1.5836,1.5833,1.5833,136300000.0
2005-09-21 10:04:00,1.5832,1.5833,1.5831,1.5831,136300000.0
2005-09-21 10:05:00,1.5832,1.5832,1.5831,1.5832,136300000.0
2005-09-21 10:06:00,1.5833,1.5836,1.5829,1.5832,136300000.0
2005-09-21 10:07:00,1.5831,1.5833,1.583,1.5831,136300000.0
2005-09-21 10:08:00,1.5832,1.5833,1.5828,1.5832,136300000.0
2005-09-21 10:09:00,1.5831,1.5834,1.5827,1.5834,136300000.0
2005-09-21 10:10:00,1.5835,1.5837,1.5833,1.5833,136300000.0
2005-09-21 10:11:00,1.5834,1.5837,1.5833,1.5835,136300000.0
2005-09-21 10:12:00,1.5834,1.5839,1.5833,1.5836,136300000.0
2005-09-21 10:13:00,1.5835,1.5837,1.5835,1.5836,136300000.0
2005-09-21 10:14:00,1.5837,1.584,1.5837,1.584,136300000.0
2005-09-21 10:15:00,1.5844,1.5844,1.584,1.5841,136300000.0
2005-09-21 10:16:00,1.5842,1.5848,1.5841,1.5844,136300000.0
2005-09-21 10:17:00,1.5845,1.5849,1.5844,1.5847,136300000.0
2005-09-21 10:18:00,1.5848,1.5848,1.5844,1.5844,136300000.0
2005-09-21 10:19:00,1.5843,1.585,1.5843,1.5846,136300000.0
2005-09-21 10:20:00,1.5848,1.5849,1.5845,1.5848,136300000.0
2005-09-21 10:21:00,1.585,1.585,1.5848,1.585,136300000.0
2005-09-21 10:22:00,1.5851,1.5859,1.5851,1.5855,136300000.0
2005-09-21 10:23:00,1.5857,1.586,1.5853,1.5854,136300000.0
2005-09-21 10:24:00,1.5859,1.586,1.5855,1.5855,136300000.0
2005-09-21 10:25:00,1.5854,1.5858,1.5853,1.5857,136300000.0
2005-09-21 10:26:00,1.5855,1.5858,1.5853,1.5853,136300000.0
2005-09-21 10:27:00,1.5854,1.5854,1.5851,1.5853,136300000.0
2005-09-21 10:28:00,1.5852,1.5853,1.5851,1.5851,136300000.0
2005-09-21 10:29:00,1.5852,1.5854,1.5851,1.5852,136300000.0
2005-09-21 10:30:00,1.5851,1.5852,1.585,1.5852,136300000.0
2005-09-21 10:31:00,1.5851,1.5855,1.5851,1.5855,136300000.0
2005-09-21 10:32:00,1.5852,1.5856,1.585,1.585,136300000.0
2005-09-21 10:33:00,1.5852,1.5852,1.5849,1.585,136300000.0
2005-09-21 10:34:00,1.5851,1.5852,1.5848,1.5848,136300000.0
2005-09-21 10:35:00,1.5849,1.585,1.5845,1.585,136300000.0
2005-09-21 10:36:00,1.5849,1.5849,1.5842,1.5847,136300000.0
2005-09-21 10:37:00,1.5845,1.5852,1.5845,1.5848,136300000.0
2005-09-21 10:38:00,1.5849,1.5851,1.5848,1.5848,136300000.0
2005-09-21 10:39:00,1.5851,1.5853,1.5849,1.5852,136300000.0
2005-09-21 10:40:00,1.585,1.585,1.5846,1.5847,136300000.0
2005-09-21 10:41:00,1.5848,1.5848,1.5845,1.5846,136300000.0
2005-09-21 10:42:00,1.5847,1.5848,1.5846,1.5848,136300000.0
2005-09-21 10:43:00,1.5849,1.585,1.5847,1.585,136300000.0
2005-09-21 10:44:00,1.5849,1.5854,1.5848,1.585,136300000.0
2005-09-21 10:45:00,1.5849,1.5854,1.5846,1.5853,136300000.0
2005-09-21 10:46:00,1.5854,1.5854,1.5851,1.5851,136300000.0
2005-09-21 10:47:00,1.5853,1.5855,1.5852,1.5852,136300000.0
2005-09-21 10:48:00,1.5853,1.5855,1.5852,1.5853,136300000.0
2005-09-21 10:49:00,1.5854,1.5856,1.5854,1.5856,136300000.0
2005-09-21 10:50:00,1.5857,1.5859,1.5855,1.5858,136300000.0
2005-09-21 10:51:00,1.5857,1.5859,1.5855,1.5855,136300000.0
2005-09-21 10:52:00,1.5856,1.5863,1.5853,1.5858,136300000.0
2005-09-21 10:53:00,1.5856,1.5858,1.5855,1.5857,136300000.0
2005-09-21 10:54:00,1.5856,1.5861,1.5855,1.5857,136300000.0
2005-09-21 10:55:00,1.5858,1.5859,1.5857,1.5859,136300000.0
2005-09-21 10:56:00,1.586,1.5862,1.5857,1.5861,136300000.0
2005-09-21 10:57:00,1.586,1.586,1.5855,1.5857,136300000.0
2005-09-21 10:58:00,1.5855,1.5856,1.5849,1.5853,136300000.0
2005-09-21 10:59:00,1.5855,1.5855,1.5851,1.5853,136300000.0
2005-09-21 11:00:00,1.5851,1.5858,1.5851,1.5851,136300000.0
2005-09-21 11:01:00,1.585,1.5851,1.5849,1.585,136300000.0
2005-09-21 11:02:00,1.5851,1.5851,1.5845,1.5847,136300000.0
2005-09-21 11:03:00,1.5848,1.585,1.5846,1.585,136300000.0
2005-09-21 11:04:00,1.5849,1.585,1.5847,1.5848,136300000.0
2005-09-21 11:05:00,1.5849,1.5849,1.5847,1.5847,136300000.0
2005-09-21 11:06:00,1.5846,1.5848,1.5845,1.5847,136300000.0
2005-09-21 11:07:00,1.5848,1.5852,1.5846,1.5852,136300000.0
2005-09-21 11:08:00,1.5851,1.5851,1.5845,1.5848,136300000.0
2005-09-21 11:09:00,1.5847,1.585,1.5844,1.5848,136300000.0
2005-09-21 11:10:00,1.5846,1.5847,1.5844,1.5846,136300000.0
2005-09-21 11:11:00,1.5845,1.5845,1.5839,1.5839,136300000.0
2005-09-21 11:12:00,1.5837,1.5838,1.5826,1.583,136300000.0
2005-09-21 11:13:00,1.5828,1.5832,1.5827,1.5828,136300000.0
2005-09-21 11:14:00,1.5829,1.5834,1.5829,1.5834,136300000.0
2005-09-21 11:15:00,1.5833,1.5836,1.5833,1.5835,136300000.0
2005-09-21 11:16:00,1.5834,1.5837,1.5834,1.5836,136300000.0
2005-09-21 11:17:00,1.5835,1.5835,1.5817,1.582,136300000.0
2005-09-21 11:18:00,1.5822,1.5831,1.5817,1.5829,136300000.0
2005-09-21 11:19:00,1.5831,1.5832,1.5829,1.5831,136300000.0
2005-09-21 11:20:00,1.583,1.5832,1.5829,1.583,136300000.0
2005-09-21 11:21:00,1.5831,1.5831,1.5826,1.583,136300000.0
2005-09-21 11:22:00,1.5829,1.583,1.5827,1.583,136300000.0
2005-09-21 11:23:00,1.5831,1.5831,1.582,1.5821,136300000.0
2005-09-21 11:24:00,1.582,1.5827,1.5818,1.5827,136300000.0
2005-09-21 11:25:00,1.5826,1.5828,1.5826,1.5828,136300000.0
2005-09-21 11:26:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-09-21 11:27:00,1.5826,1.583,1.5826,1.583,136300000.0
2005-09-21 11:28:00,1.5831,1.5835,1.5831,1.5835,136300000.0
2005-09-21 11:29:00,1.5833,1.5835,1.5831,1.5831,136300000.0
2005-09-21 11:30:00,1.5832,1.5842,1.5832,1.5841,136300000.0
2005-09-21 11:31:00,1.5842,1.5847,1.584,1.5847,136300000.0
2005-09-21 11:32:00,1.5848,1.5849,1.5844,1.5845,136300000.0
2005-09-21 11:33:00,1.5846,1.5846,1.5843,1.5844,136300000.0
2005-09-21 11:34:00,1.5843,1.5848,1.5841,1.5848,136300000.0
2005-09-21 11:35:00,1.5845,1.5847,1.5844,1.5845,136300000.0
2005-09-21 11:36:00,1.5846,1.5846,1.584,1.5841,136300000.0
2005-09-21 11:37:00,1.5842,1.5844,1.5838,1.5838,136300000.0
2005-09-21 11:38:00,1.5842,1.5842,1.5833,1.5837,136300000.0
2005-09-21 11:39:00,1.5835,1.5837,1.5832,1.5832,136300000.0
2005-09-21 11:40:00,1.5831,1.5833,1.5829,1.5832,136300000.0
2005-09-21 11:41:00,1.5831,1.5831,1.5827,1.583,136300000.0
2005-09-21 11:42:00,1.5829,1.5831,1.5829,1.5829,136300000.0
2005-09-21 11:43:00,1.5828,1.5831,1.5826,1.5829,136300000.0
2005-09-21 11:44:00,1.583,1.583,1.5827,1.5829,136300000.0
2005-09-21 11:45:00,1.583,1.583,1.5828,1.583,136300000.0
2005-09-21 11:46:00,1.5829,1.5831,1.5827,1.5827,136300000.0
2005-09-21 11:47:00,1.5826,1.5829,1.5825,1.5829,136300000.0
2005-09-21 11:48:00,1.5828,1.5832,1.5824,1.5826,136300000.0
2005-09-21 11:49:00,1.5827,1.5827,1.5822,1.5825,136300000.0
2005-09-21 11:50:00,1.5824,1.5827,1.5821,1.5827,136300000.0
2005-09-21 11:51:00,1.5828,1.5829,1.5825,1.5829,136300000.0
2005-09-21 11:52:00,1.5829,1.5829,1.5825,1.5826,136300000.0
2005-09-21 11:53:00,1.5827,1.5829,1.5824,1.5829,136300000.0
2005-09-21 11:54:00,1.583,1.5831,1.5828,1.5829,136300000.0
2005-09-21 11:55:00,1.5828,1.583,1.5825,1.5825,136300000.0
2005-09-21 11:56:00,1.5826,1.5828,1.5826,1.5827,136300000.0
2005-09-21 11:57:00,1.5828,1.583,1.5827,1.583,136300000.0
2005-09-21 11:58:00,1.5832,1.5832,1.5827,1.5829,136300000.0
2005-09-21 11:59:00,1.5828,1.583,1.5827,1.5829,136300000.0
2005-09-21 12:00:00,1.5826,1.5829,1.5825,1.5828,136300000.0
2005-09-21 12:01:00,1.583,1.583,1.5827,1.5828,136300000.0
2005-09-21 12:02:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-21 12:03:00,1.583,1.5832,1.5828,1.583,136300000.0
2005-09-21 12:04:00,1.5831,1.5832,1.583,1.5831,136300000.0
2005-09-21 12:05:00,1.583,1.5832,1.5829,1.5829,136300000.0
2005-09-21 12:06:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-09-21 12:07:00,1.583,1.5832,1.5828,1.5831,136300000.0
2005-09-21 12:08:00,1.5832,1.5832,1.583,1.5832,136300000.0
2005-09-21 12:09:00,1.5831,1.5834,1.583,1.5831,136300000.0
2005-09-21 12:10:00,1.5832,1.5834,1.583,1.5833,136300000.0
2005-09-21 12:11:00,1.5832,1.5833,1.583,1.583,136300000.0
2005-09-21 12:12:00,1.5831,1.5833,1.5831,1.5832,136300000.0
2005-09-21 12:13:00,1.5835,1.5835,1.5833,1.5835,136300000.0
2005-09-21 12:14:00,1.5833,1.5835,1.5832,1.5833,136300000.0
2005-09-21 12:15:00,1.5832,1.5835,1.5832,1.5832,136300000.0
2005-09-21 12:16:00,1.5833,1.5837,1.5833,1.5834,136300000.0
2005-09-21 12:17:00,1.5835,1.5836,1.5831,1.5832,136300000.0
2005-09-21 12:18:00,1.5834,1.5835,1.5824,1.5824,136300000.0
2005-09-21 12:19:00,1.5825,1.5831,1.5824,1.5829,136300000.0
2005-09-21 12:20:00,1.583,1.5833,1.5827,1.5829,136300000.0
2005-09-21 12:21:00,1.5828,1.5831,1.5828,1.5831,136300000.0
2005-09-21 12:22:00,1.5832,1.5836,1.5832,1.5836,136300000.0
2005-09-21 12:23:00,1.5834,1.5838,1.5833,1.5836,136300000.0
2005-09-21 12:24:00,1.5837,1.5839,1.5835,1.5836,136300000.0
2005-09-21 12:25:00,1.5835,1.5836,1.5833,1.5836,136300000.0
2005-09-21 12:27:00,1.5835,1.5836,1.5834,1.5834,136300000.0
2005-09-21 12:28:00,1.5833,1.5836,1.5833,1.5836,136300000.0
2005-09-21 12:29:00,1.5834,1.5837,1.5834,1.5837,136300000.0
2005-09-21 12:30:00,1.5835,1.5837,1.5835,1.5835,136300000.0
2005-09-21 12:31:00,1.5834,1.5834,1.5834,1.5834,136300000.0
2005-09-21 12:32:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-09-21 12:33:00,1.5836,1.5837,1.5835,1.5836,136300000.0
2005-09-21 12:35:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-09-21 12:36:00,1.5834,1.5837,1.5834,1.5836,136300000.0
2005-09-21 12:37:00,1.5835,1.5836,1.5834,1.5834,136300000.0
2005-09-21 12:38:00,1.5835,1.5835,1.5833,1.5835,136300000.0
2005-09-21 12:39:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-09-21 12:40:00,1.5836,1.5839,1.5836,1.5838,136300000.0
2005-09-21 12:41:00,1.5837,1.584,1.5836,1.584,136300000.0
2005-09-21 12:42:00,1.5836,1.5843,1.5836,1.5839,136300000.0
2005-09-21 12:43:00,1.5838,1.5839,1.5834,1.5834,136300000.0
2005-09-21 12:44:00,1.5833,1.5836,1.5833,1.5836,136300000.0
2005-09-21 12:45:00,1.5835,1.5836,1.5831,1.5836,136300000.0
2005-09-21 12:46:00,1.5835,1.5836,1.5833,1.5834,136300000.0
2005-09-21 12:47:00,1.5836,1.5836,1.5833,1.5833,136300000.0
2005-09-21 12:48:00,1.5832,1.5833,1.5831,1.5833,136300000.0
2005-09-21 12:49:00,1.5832,1.5832,1.5831,1.5831,136300000.0
2005-09-21 12:50:00,1.583,1.5835,1.583,1.5835,136300000.0
2005-09-21 12:51:00,1.5833,1.5833,1.5827,1.5828,136300000.0
2005-09-21 12:52:00,1.5827,1.5829,1.5826,1.5829,136300000.0
2005-09-21 12:53:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-09-21 12:54:00,1.5828,1.583,1.5827,1.5829,136300000.0
2005-09-21 12:55:00,1.5828,1.583,1.5827,1.5828,136300000.0
2005-09-21 12:56:00,1.5826,1.5827,1.5824,1.5826,136300000.0
2005-09-21 12:57:00,1.5825,1.5829,1.5825,1.5827,136300000.0
2005-09-21 12:58:00,1.5826,1.5827,1.5823,1.5823,136300000.0
2005-09-21 12:59:00,1.5824,1.5824,1.582,1.5823,136300000.0
2005-09-21 13:00:00,1.5824,1.5826,1.582,1.5824,136300000.0
2005-09-21 13:01:00,1.5823,1.5825,1.5821,1.5821,136300000.0
2005-09-21 13:02:00,1.582,1.5824,1.5812,1.5812,136300000.0
2005-09-21 13:03:00,1.5819,1.582,1.5816,1.5819,136300000.0
2005-09-21 13:04:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-09-21 13:05:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-09-21 13:06:00,1.5821,1.5823,1.5819,1.5822,136300000.0
2005-09-21 13:07:00,1.5823,1.5824,1.582,1.5823,136300000.0
2005-09-21 13:08:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-09-21 13:09:00,1.5825,1.5827,1.5823,1.5825,136300000.0
2005-09-21 13:10:00,1.5826,1.5829,1.5825,1.5828,136300000.0
2005-09-21 13:11:00,1.5827,1.5828,1.5825,1.5826,136300000.0
2005-09-21 13:12:00,1.5827,1.5829,1.5826,1.5828,136300000.0
2005-09-21 13:13:00,1.5829,1.583,1.5827,1.5827,136300000.0
2005-09-21 13:14:00,1.583,1.5834,1.5829,1.5833,136300000.0
2005-09-21 13:15:00,1.5832,1.5835,1.5832,1.5834,136300000.0
2005-09-21 13:16:00,1.5833,1.5834,1.5831,1.5833,136300000.0
2005-09-21 13:17:00,1.5834,1.5834,1.5832,1.5833,136300000.0
2005-09-21 13:18:00,1.5832,1.5833,1.5828,1.583,136300000.0
2005-09-21 13:20:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-21 13:21:00,1.5829,1.5832,1.5829,1.5831,136300000.0
2005-09-21 13:22:00,1.583,1.5836,1.583,1.5834,136300000.0
2005-09-21 13:23:00,1.5835,1.5836,1.5831,1.5836,136300000.0
2005-09-21 13:24:00,1.5837,1.5837,1.5832,1.5835,136300000.0
2005-09-21 13:25:00,1.5834,1.5834,1.5832,1.5833,136300000.0
2005-09-21 13:26:00,1.5832,1.5836,1.583,1.5835,136300000.0
2005-09-21 13:27:00,1.5834,1.5838,1.5833,1.5835,136300000.0
2005-09-21 13:28:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-09-21 13:29:00,1.5835,1.5836,1.5833,1.5833,136300000.0
2005-09-21 13:30:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-09-21 13:31:00,1.5831,1.5832,1.5828,1.5829,136300000.0
2005-09-21 13:32:00,1.5828,1.583,1.5828,1.583,136300000.0
2005-09-21 13:33:00,1.5829,1.5829,1.5828,1.5829,136300000.0
2005-09-21 13:34:00,1.583,1.5832,1.5829,1.5832,136300000.0
2005-09-21 13:35:00,1.5831,1.5831,1.5828,1.5828,136300000.0
2005-09-21 13:36:00,1.5829,1.583,1.5829,1.5829,136300000.0
2005-09-21 13:37:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-21 13:38:00,1.5828,1.5828,1.5827,1.5828,136300000.0
2005-09-21 13:39:00,1.5829,1.5831,1.5826,1.5826,136300000.0
2005-09-21 13:40:00,1.5827,1.5828,1.5822,1.5822,136300000.0
2005-09-21 13:41:00,1.5823,1.5827,1.5822,1.5825,136300000.0
2005-09-21 13:42:00,1.5824,1.5833,1.5824,1.5826,136300000.0
2005-09-21 13:43:00,1.5828,1.583,1.5826,1.583,136300000.0
2005-09-21 13:44:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-09-21 13:45:00,1.5831,1.5831,1.5827,1.5829,136300000.0
2005-09-21 13:46:00,1.583,1.583,1.5828,1.5829,136300000.0
2005-09-21 13:47:00,1.583,1.5832,1.5828,1.5828,136300000.0
2005-09-21 13:48:00,1.5829,1.583,1.5829,1.583,136300000.0
2005-09-21 13:49:00,1.5829,1.5829,1.5828,1.5829,136300000.0
2005-09-21 13:50:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-21 13:51:00,1.5828,1.5832,1.5828,1.5832,136300000.0
2005-09-21 13:52:00,1.5834,1.5836,1.5832,1.5834,136300000.0
2005-09-21 13:53:00,1.5832,1.5836,1.5832,1.5833,136300000.0
2005-09-21 13:54:00,1.5832,1.5839,1.5832,1.5836,136300000.0
2005-09-21 13:55:00,1.5838,1.584,1.5836,1.5836,136300000.0
2005-09-21 13:56:00,1.5833,1.5837,1.5831,1.5835,136300000.0
2005-09-21 13:57:00,1.5836,1.5836,1.5833,1.5835,136300000.0
2005-09-21 13:58:00,1.5834,1.5835,1.5833,1.5835,136300000.0
2005-09-21 13:59:00,1.5833,1.5833,1.5829,1.583,136300000.0
2005-09-21 14:00:00,1.5829,1.5834,1.5829,1.5834,136300000.0
2005-09-21 14:01:00,1.5832,1.5833,1.5829,1.5833,136300000.0
2005-09-21 14:02:00,1.5834,1.5837,1.5832,1.5833,136300000.0
2005-09-21 14:03:00,1.5832,1.5837,1.5832,1.5836,136300000.0
2005-09-21 14:04:00,1.5835,1.5839,1.5833,1.5833,136300000.0
2005-09-21 14:05:00,1.5834,1.5836,1.5834,1.5835,136300000.0
2005-09-21 14:06:00,1.5834,1.5838,1.5833,1.5835,136300000.0
2005-09-21 14:07:00,1.5834,1.5834,1.583,1.583,136300000.0
2005-09-21 14:08:00,1.5829,1.5829,1.582,1.5824,136300000.0
2005-09-21 14:09:00,1.5825,1.5827,1.5822,1.5825,136300000.0
2005-09-21 14:10:00,1.5826,1.5827,1.5825,1.5827,136300000.0
2005-09-21 14:11:00,1.5828,1.5828,1.5826,1.5827,136300000.0
2005-09-21 14:12:00,1.5826,1.5829,1.5823,1.5825,136300000.0
2005-09-21 14:13:00,1.5824,1.5826,1.5823,1.5826,136300000.0
2005-09-21 14:14:00,1.5827,1.583,1.5824,1.5827,136300000.0
2005-09-21 14:15:00,1.5828,1.5828,1.5823,1.5825,136300000.0
2005-09-21 14:16:00,1.5826,1.5827,1.5822,1.5825,136300000.0
2005-09-21 14:17:00,1.5826,1.5828,1.5824,1.5827,136300000.0
2005-09-21 14:18:00,1.5828,1.5828,1.5825,1.5826,136300000.0
2005-09-21 14:19:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-09-21 14:20:00,1.5826,1.5829,1.5824,1.5828,136300000.0
2005-09-21 14:21:00,1.5828,1.5828,1.5824,1.5827,136300000.0
2005-09-21 14:22:00,1.5824,1.5827,1.5821,1.5823,136300000.0
2005-09-21 14:23:00,1.5825,1.5826,1.5824,1.5826,136300000.0
2005-09-21 14:24:00,1.5827,1.5827,1.5824,1.5826,136300000.0
2005-09-21 14:25:00,1.5825,1.5828,1.5823,1.5824,136300000.0
2005-09-21 14:26:00,1.5826,1.5826,1.5824,1.5824,136300000.0
2005-09-21 14:27:00,1.5826,1.5826,1.5823,1.5824,136300000.0
2005-09-21 14:28:00,1.5825,1.5827,1.5822,1.5824,136300000.0
2005-09-21 14:29:00,1.5824,1.5825,1.5823,1.5825,136300000.0
2005-09-21 14:30:00,1.5824,1.5827,1.5824,1.5825,136300000.0
2005-09-21 14:31:00,1.5827,1.583,1.5826,1.5826,136300000.0
2005-09-21 14:32:00,1.5825,1.5829,1.5824,1.5825,136300000.0
2005-09-21 14:33:00,1.5827,1.5827,1.5825,1.5827,136300000.0
2005-09-21 14:34:00,1.5826,1.5827,1.5825,1.5826,136300000.0
2005-09-21 14:35:00,1.5824,1.5826,1.5821,1.5826,136300000.0
2005-09-21 14:36:00,1.5824,1.5826,1.5824,1.5824,136300000.0
2005-09-21 14:37:00,1.5823,1.5823,1.5821,1.5822,136300000.0
2005-09-21 14:38:00,1.5819,1.5823,1.5811,1.5811,136300000.0
2005-09-21 14:39:00,1.5814,1.5821,1.5814,1.5819,136300000.0
2005-09-21 14:40:00,1.582,1.5824,1.5819,1.5823,136300000.0
2005-09-21 14:41:00,1.5823,1.5828,1.5823,1.5827,136300000.0
2005-09-21 14:42:00,1.5828,1.5831,1.5827,1.5831,136300000.0
2005-09-21 14:43:00,1.5829,1.5831,1.5827,1.5828,136300000.0
2005-09-21 14:44:00,1.5827,1.583,1.5825,1.5829,136300000.0
2005-09-21 14:45:00,1.583,1.5835,1.5829,1.5829,136300000.0
2005-09-21 14:46:00,1.583,1.5831,1.5828,1.583,136300000.0
2005-09-21 14:47:00,1.5829,1.583,1.5823,1.5823,136300000.0
2005-09-21 14:48:00,1.5825,1.5829,1.5824,1.5828,136300000.0
2005-09-21 14:49:00,1.5826,1.5829,1.5825,1.5826,136300000.0
2005-09-21 14:50:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-09-21 14:51:00,1.5828,1.5828,1.5824,1.5827,136300000.0
2005-09-21 14:52:00,1.5826,1.5829,1.5823,1.5828,136300000.0
2005-09-21 14:53:00,1.5827,1.5829,1.5825,1.5828,136300000.0
2005-09-21 14:54:00,1.5827,1.583,1.5826,1.583,136300000.0
2005-09-21 14:55:00,1.5828,1.5829,1.5827,1.5829,136300000.0
2005-09-21 14:56:00,1.583,1.583,1.5824,1.5827,136300000.0
2005-09-21 14:57:00,1.5828,1.5828,1.5825,1.5828,136300000.0
2005-09-21 14:58:00,1.5826,1.5828,1.5825,1.5825,136300000.0
2005-09-21 14:59:00,1.5826,1.5831,1.5825,1.5831,136300000.0
2005-09-21 15:00:00,1.583,1.5831,1.5828,1.583,136300000.0
2005-09-21 15:01:00,1.5829,1.583,1.5828,1.5828,136300000.0
2005-09-21 15:02:00,1.583,1.583,1.5828,1.5829,136300000.0
2005-09-21 15:03:00,1.5828,1.5834,1.5827,1.5834,136300000.0
2005-09-21 15:04:00,1.5831,1.5834,1.5831,1.5833,136300000.0
2005-09-21 15:05:00,1.5836,1.5836,1.5832,1.5833,136300000.0
2005-09-21 15:06:00,1.5834,1.5834,1.5827,1.5829,136300000.0
2005-09-21 15:07:00,1.5829,1.583,1.5826,1.5829,136300000.0
2005-09-21 15:08:00,1.583,1.5831,1.5828,1.5829,136300000.0
2005-09-21 15:09:00,1.583,1.5832,1.5829,1.583,136300000.0
2005-09-21 15:10:00,1.5829,1.5833,1.5829,1.5833,136300000.0
2005-09-21 15:11:00,1.583,1.5832,1.5829,1.5832,136300000.0
2005-09-21 15:12:00,1.5831,1.5836,1.5831,1.5835,136300000.0
2005-09-21 15:13:00,1.5834,1.5837,1.5834,1.5836,136300000.0
2005-09-21 15:14:00,1.5837,1.5838,1.5835,1.5836,136300000.0
2005-09-21 15:15:00,1.5837,1.5838,1.5837,1.5837,136300000.0
2005-09-21 15:16:00,1.5836,1.584,1.5835,1.5835,136300000.0
2005-09-21 15:17:00,1.5834,1.5837,1.5834,1.5836,136300000.0
2005-09-21 15:18:00,1.5835,1.5836,1.5832,1.5832,136300000.0
2005-09-21 15:19:00,1.5833,1.5836,1.5833,1.5833,136300000.0
2005-09-21 15:20:00,1.5832,1.5837,1.583,1.5831,136300000.0
2005-09-21 15:21:00,1.5832,1.5834,1.583,1.5832,136300000.0
2005-09-21 15:22:00,1.5833,1.5834,1.583,1.583,136300000.0
2005-09-21 15:23:00,1.5831,1.5832,1.5823,1.5827,136300000.0
2005-09-21 15:24:00,1.5826,1.583,1.5824,1.5824,136300000.0
2005-09-21 15:25:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-09-21 15:26:00,1.5826,1.5826,1.5823,1.5823,136300000.0
2005-09-21 15:27:00,1.5824,1.5825,1.5819,1.5824,136300000.0
2005-09-21 15:28:00,1.5825,1.5825,1.5821,1.5821,136300000.0
2005-09-21 15:29:00,1.5822,1.5822,1.5814,1.5816,136300000.0
2005-09-21 15:30:00,1.5817,1.5819,1.5814,1.5814,136300000.0
2005-09-21 15:31:00,1.5815,1.5818,1.5813,1.5818,136300000.0
2005-09-21 15:32:00,1.5819,1.582,1.5817,1.582,136300000.0
2005-09-21 15:33:00,1.5818,1.582,1.5815,1.5819,136300000.0
2005-09-21 15:34:00,1.5816,1.5819,1.5816,1.5818,136300000.0
2005-09-21 15:35:00,1.5819,1.582,1.5818,1.5818,136300000.0
2005-09-21 15:36:00,1.5817,1.5817,1.5811,1.5811,136300000.0
2005-09-21 15:37:00,1.5812,1.5827,1.5812,1.5825,136300000.0
2005-09-21 15:38:00,1.5824,1.5827,1.582,1.5825,136300000.0
2005-09-21 15:39:00,1.5824,1.5825,1.5819,1.5823,136300000.0
2005-09-21 15:40:00,1.5822,1.5824,1.582,1.5823,136300000.0
2005-09-21 15:41:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-09-21 15:42:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-09-21 15:43:00,1.5823,1.5826,1.5821,1.5824,136300000.0
2005-09-21 15:44:00,1.5825,1.5825,1.5819,1.5821,136300000.0
2005-09-21 15:45:00,1.582,1.5824,1.5817,1.5822,136300000.0
2005-09-21 15:46:00,1.5821,1.5822,1.5819,1.5821,136300000.0
2005-09-21 15:47:00,1.5823,1.5824,1.5818,1.5819,136300000.0
2005-09-21 15:48:00,1.5822,1.5825,1.582,1.5823,136300000.0
2005-09-21 15:49:00,1.5822,1.5824,1.5819,1.5819,136300000.0
2005-09-21 15:50:00,1.5821,1.5824,1.582,1.5823,136300000.0
2005-09-21 15:51:00,1.5822,1.5825,1.5822,1.5822,136300000.0
2005-09-21 15:52:00,1.5824,1.5824,1.5822,1.5823,136300000.0
2005-09-21 15:53:00,1.5822,1.5822,1.5821,1.5821,136300000.0
2005-09-21 15:54:00,1.5822,1.5825,1.5822,1.5824,136300000.0
2005-09-21 15:55:00,1.5823,1.5826,1.5823,1.5826,136300000.0
2005-09-21 15:56:00,1.5827,1.5827,1.5826,1.5827,136300000.0
2005-09-21 15:57:00,1.5826,1.5832,1.5825,1.5832,136300000.0
2005-09-21 15:58:00,1.583,1.5834,1.5827,1.5834,136300000.0
2005-09-21 15:59:00,1.5832,1.5834,1.583,1.5834,136300000.0
2005-09-21 16:00:00,1.583,1.5835,1.5829,1.5833,136300000.0
2005-09-21 16:01:00,1.5831,1.5833,1.5829,1.5831,136300000.0
2005-09-21 16:02:00,1.5833,1.5835,1.5829,1.5834,136300000.0
2005-09-21 16:03:00,1.5836,1.5841,1.5829,1.5833,136300000.0
2005-09-21 16:04:00,1.5832,1.5837,1.5828,1.5832,136300000.0
2005-09-21 16:05:00,1.583,1.5834,1.5828,1.5834,136300000.0
2005-09-21 16:06:00,1.5833,1.5837,1.583,1.5836,136300000.0
2005-09-21 16:07:00,1.5838,1.5838,1.5831,1.5834,136300000.0
2005-09-21 16:08:00,1.5832,1.5835,1.5831,1.5835,136300000.0
2005-09-21 16:09:00,1.5834,1.5836,1.5832,1.5834,136300000.0
2005-09-21 16:10:00,1.5835,1.5835,1.583,1.5832,136300000.0
2005-09-21 16:11:00,1.5833,1.5834,1.5831,1.5834,136300000.0
2005-09-21 16:12:00,1.5833,1.5836,1.5831,1.5832,136300000.0
2005-09-21 16:13:00,1.5833,1.5833,1.583,1.5832,136300000.0
2005-09-21 16:14:00,1.5831,1.5831,1.5826,1.583,136300000.0
2005-09-21 16:15:00,1.5829,1.5834,1.5827,1.5831,136300000.0
2005-09-21 16:16:00,1.5831,1.5833,1.5827,1.5829,136300000.0
2005-09-21 16:17:00,1.5827,1.5836,1.5827,1.5834,136300000.0
2005-09-21 16:18:00,1.5833,1.5833,1.5831,1.5833,136300000.0
2005-09-21 16:19:00,1.5832,1.5836,1.583,1.5833,136300000.0
2005-09-21 16:20:00,1.5831,1.5834,1.5831,1.5833,136300000.0
2005-09-21 16:21:00,1.5831,1.5832,1.5829,1.583,136300000.0
2005-09-21 16:22:00,1.5831,1.5831,1.5825,1.5827,136300000.0
2005-09-21 16:23:00,1.5825,1.5825,1.5823,1.5824,136300000.0
2005-09-21 16:24:00,1.5823,1.5824,1.5821,1.5822,136300000.0
2005-09-21 16:25:00,1.5823,1.5824,1.5821,1.5823,136300000.0
2005-09-21 16:26:00,1.5824,1.5826,1.5822,1.5826,136300000.0
2005-09-21 16:27:00,1.5825,1.5829,1.5823,1.5827,136300000.0
2005-09-21 16:28:00,1.5825,1.5827,1.5823,1.5824,136300000.0
2005-09-21 16:29:00,1.5823,1.5825,1.5823,1.5825,136300000.0
2005-09-21 16:30:00,1.5824,1.5825,1.5821,1.5821,136300000.0
2005-09-21 16:31:00,1.5822,1.5822,1.5817,1.5818,136300000.0
2005-09-21 16:32:00,1.5819,1.5825,1.5819,1.582,136300000.0
2005-09-21 16:33:00,1.5819,1.5823,1.5819,1.582,136300000.0
2005-09-21 16:34:00,1.5819,1.5821,1.5819,1.5819,136300000.0
2005-09-21 16:35:00,1.582,1.5822,1.5818,1.5822,136300000.0
2005-09-21 16:36:00,1.5821,1.5829,1.5819,1.5827,136300000.0
2005-09-21 16:37:00,1.5824,1.5824,1.5821,1.5823,136300000.0
2005-09-21 16:38:00,1.582,1.5823,1.5819,1.5819,136300000.0
2005-09-21 16:39:00,1.5818,1.582,1.5818,1.5819,136300000.0
2005-09-21 16:40:00,1.582,1.5822,1.5817,1.5821,136300000.0
2005-09-21 16:41:00,1.5822,1.5822,1.5817,1.5821,136300000.0
2005-09-21 16:42:00,1.582,1.5823,1.5818,1.5821,136300000.0
2005-09-21 16:43:00,1.5822,1.5823,1.5821,1.5823,136300000.0
2005-09-21 16:44:00,1.5825,1.5825,1.5822,1.5823,136300000.0
2005-09-21 16:45:00,1.5825,1.5826,1.5823,1.5825,136300000.0
2005-09-21 16:46:00,1.5826,1.5827,1.5824,1.5827,136300000.0
2005-09-21 16:47:00,1.5826,1.5828,1.5825,1.5827,136300000.0
2005-09-21 16:48:00,1.5829,1.583,1.5827,1.5829,136300000.0
2005-09-21 16:49:00,1.5828,1.5831,1.5824,1.5825,136300000.0
2005-09-21 16:50:00,1.5826,1.5828,1.5824,1.5828,136300000.0
2005-09-21 16:51:00,1.5829,1.5831,1.5827,1.583,136300000.0
2005-09-21 16:52:00,1.5831,1.5833,1.5828,1.5832,136300000.0
2005-09-21 16:53:00,1.5833,1.5835,1.5828,1.5828,136300000.0
2005-09-21 16:54:00,1.5829,1.5832,1.5828,1.5828,136300000.0
2005-09-21 16:55:00,1.5827,1.583,1.5827,1.5828,136300000.0
2005-09-21 16:56:00,1.5827,1.583,1.5825,1.5829,136300000.0
2005-09-21 16:57:00,1.5828,1.5837,1.5828,1.5833,136300000.0
2005-09-21 16:58:00,1.5835,1.5838,1.5832,1.5836,136300000.0
2005-09-21 16:59:00,1.5835,1.5836,1.5832,1.5836,136300000.0
2005-09-21 17:00:00,1.5833,1.5833,1.5816,1.5825,136300000.0
2005-09-21 17:01:00,1.5826,1.5828,1.5823,1.5828,136300000.0
2005-09-21 17:02:00,1.5827,1.583,1.5827,1.5828,136300000.0
2005-09-21 17:03:00,1.5829,1.583,1.5825,1.5827,136300000.0
2005-09-21 17:04:00,1.5826,1.5827,1.5824,1.5826,136300000.0
2005-09-21 17:05:00,1.5828,1.583,1.5826,1.5829,136300000.0
2005-09-21 17:06:00,1.5828,1.5831,1.5826,1.5826,136300000.0
2005-09-21 17:07:00,1.5824,1.5834,1.5824,1.5834,136300000.0
2005-09-21 17:08:00,1.5833,1.5835,1.5831,1.5835,136300000.0
2005-09-21 17:09:00,1.5834,1.5835,1.5832,1.5833,136300000.0
2005-09-21 17:10:00,1.5835,1.5835,1.5827,1.5827,136300000.0
2005-09-21 17:11:00,1.5828,1.5833,1.5828,1.5832,136300000.0
2005-09-21 17:12:00,1.5833,1.5833,1.5824,1.5824,136300000.0
2005-09-21 17:13:00,1.5826,1.5834,1.5825,1.5833,136300000.0
2005-09-21 17:14:00,1.5834,1.5839,1.5834,1.5839,136300000.0
2005-09-21 17:15:00,1.5841,1.5843,1.5839,1.5841,136300000.0
2005-09-21 17:16:00,1.5839,1.5841,1.5837,1.584,136300000.0
2005-09-21 17:17:00,1.5839,1.585,1.5837,1.5845,136300000.0
2005-09-21 17:18:00,1.5846,1.5847,1.5841,1.5845,136300000.0
2005-09-21 17:19:00,1.5844,1.5848,1.5843,1.5848,136300000.0
2005-09-21 17:20:00,1.5849,1.585,1.5845,1.5846,136300000.0
2005-09-21 17:21:00,1.5847,1.5851,1.5844,1.5851,136300000.0
2005-09-21 17:22:00,1.585,1.585,1.5842,1.5844,136300000.0
2005-09-21 17:23:00,1.5845,1.5847,1.5842,1.5845,136300000.0
2005-09-21 17:24:00,1.5843,1.5843,1.5841,1.5842,136300000.0
2005-09-21 17:25:00,1.5843,1.5845,1.5841,1.5843,136300000.0
2005-09-21 17:26:00,1.5842,1.5843,1.5841,1.5842,136300000.0
2005-09-21 17:27:00,1.5843,1.5845,1.584,1.584,136300000.0
2005-09-21 17:28:00,1.5839,1.5849,1.5839,1.5842,136300000.0
2005-09-21 17:29:00,1.5841,1.5847,1.5841,1.5845,136300000.0
2005-09-21 17:30:00,1.5844,1.5847,1.5842,1.5844,136300000.0
2005-09-21 17:31:00,1.5845,1.5849,1.5844,1.5848,136300000.0
2005-09-21 17:32:00,1.5847,1.5848,1.5841,1.5845,136300000.0
2005-09-21 17:33:00,1.5844,1.5848,1.5842,1.5844,136300000.0
2005-09-21 17:34:00,1.5843,1.5847,1.5842,1.5845,136300000.0
2005-09-21 17:35:00,1.5844,1.5845,1.5837,1.584,136300000.0
2005-09-21 17:36:00,1.5839,1.5844,1.5832,1.5836,136300000.0
2005-09-21 17:37:00,1.5837,1.5837,1.5832,1.5834,136300000.0
2005-09-21 17:38:00,1.5835,1.584,1.5834,1.5836,136300000.0
2005-09-21 17:39:00,1.5838,1.5839,1.5836,1.5839,136300000.0
2005-09-21 17:40:00,1.5838,1.5841,1.5836,1.5837,136300000.0
2005-09-21 17:41:00,1.5836,1.5837,1.5833,1.5837,136300000.0
2005-09-21 17:42:00,1.5842,1.5842,1.5836,1.5837,136300000.0
2005-09-21 17:43:00,1.5836,1.5838,1.5832,1.5834,136300000.0
2005-09-21 17:44:00,1.5836,1.5841,1.5833,1.5836,136300000.0
2005-09-21 17:45:00,1.5835,1.5838,1.5834,1.5837,136300000.0
2005-09-21 17:46:00,1.5835,1.5836,1.5832,1.5833,136300000.0
2005-09-21 17:47:00,1.5834,1.5834,1.5829,1.5833,136300000.0
2005-09-21 17:48:00,1.5834,1.5836,1.5831,1.5833,136300000.0
2005-09-21 17:49:00,1.5834,1.5834,1.5831,1.5832,136300000.0
2005-09-21 17:50:00,1.5831,1.5835,1.5831,1.5835,136300000.0
2005-09-21 17:51:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-09-21 17:52:00,1.5835,1.5835,1.5834,1.5834,136300000.0
2005-09-21 17:53:00,1.5835,1.5835,1.5834,1.5834,136300000.0
2005-09-21 17:54:00,1.5833,1.5833,1.5831,1.5831,136300000.0
2005-09-21 17:55:00,1.583,1.5833,1.583,1.5831,136300000.0
2005-09-21 17:56:00,1.583,1.5833,1.5828,1.5828,136300000.0
2005-09-21 17:57:00,1.5829,1.5833,1.5829,1.5832,136300000.0
2005-09-21 17:58:00,1.5833,1.5834,1.5832,1.5833,136300000.0
2005-09-21 17:59:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-21 18:00:00,1.5835,1.5835,1.583,1.5832,136300000.0
2005-09-21 18:01:00,1.5834,1.5834,1.5832,1.5833,136300000.0
2005-09-21 18:02:00,1.5832,1.5832,1.5824,1.5828,136300000.0
2005-09-21 18:03:00,1.583,1.5833,1.5827,1.5827,136300000.0
2005-09-21 18:04:00,1.5828,1.5835,1.5827,1.5833,136300000.0
2005-09-21 18:05:00,1.5832,1.5835,1.5829,1.583,136300000.0
2005-09-21 18:06:00,1.5832,1.5832,1.583,1.5832,136300000.0
2005-09-21 18:07:00,1.5831,1.5832,1.5829,1.5831,136300000.0
2005-09-21 18:08:00,1.583,1.583,1.5828,1.5829,136300000.0
2005-09-21 18:09:00,1.583,1.5833,1.583,1.5833,136300000.0
2005-09-21 18:10:00,1.5834,1.5837,1.5833,1.5835,136300000.0
2005-09-21 18:11:00,1.5834,1.5836,1.5832,1.5836,136300000.0
2005-09-21 18:12:00,1.5834,1.5837,1.5834,1.5836,136300000.0
2005-09-21 18:13:00,1.5834,1.5843,1.5833,1.584,136300000.0
2005-09-21 18:14:00,1.5842,1.5845,1.584,1.5844,136300000.0
2005-09-21 18:15:00,1.5842,1.5842,1.5836,1.584,136300000.0
2005-09-21 18:16:00,1.5839,1.584,1.5833,1.5835,136300000.0
2005-09-21 18:17:00,1.5834,1.5837,1.5832,1.5832,136300000.0
2005-09-21 18:18:00,1.5833,1.5836,1.5832,1.5835,136300000.0
2005-09-21 18:19:00,1.5833,1.5837,1.5831,1.5836,136300000.0
2005-09-21 18:20:00,1.5838,1.5838,1.5833,1.5837,136300000.0
2005-09-21 18:21:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-09-21 18:22:00,1.5835,1.5838,1.5831,1.5831,136300000.0
2005-09-21 18:23:00,1.5833,1.5836,1.5833,1.5833,136300000.0
2005-09-21 18:24:00,1.5834,1.5836,1.5833,1.5835,136300000.0
2005-09-21 18:25:00,1.5834,1.5838,1.5833,1.5837,136300000.0
2005-09-21 18:26:00,1.5836,1.5837,1.5833,1.5835,136300000.0
2005-09-21 18:27:00,1.5834,1.5836,1.583,1.5835,136300000.0
2005-09-21 18:28:00,1.583,1.5839,1.583,1.5837,136300000.0
2005-09-21 18:29:00,1.5838,1.5838,1.5832,1.5834,136300000.0
2005-09-21 18:30:00,1.5832,1.5833,1.583,1.5833,136300000.0
2005-09-21 18:31:00,1.5833,1.5833,1.5831,1.5831,136300000.0
2005-09-21 18:32:00,1.5832,1.5834,1.5832,1.5834,136300000.0
2005-09-21 18:33:00,1.5835,1.5835,1.5833,1.5834,136300000.0
2005-09-21 18:34:00,1.5833,1.5834,1.583,1.5832,136300000.0
2005-09-21 18:35:00,1.5832,1.5833,1.5831,1.5833,136300000.0
2005-09-21 18:36:00,1.5834,1.5834,1.583,1.5831,136300000.0
2005-09-21 18:37:00,1.5832,1.5833,1.5829,1.5831,136300000.0
2005-09-21 18:38:00,1.5832,1.5832,1.583,1.5832,136300000.0
2005-09-21 18:39:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-21 18:40:00,1.5832,1.5833,1.5824,1.5828,136300000.0
2005-09-21 18:41:00,1.5829,1.5832,1.5825,1.5827,136300000.0
2005-09-21 18:42:00,1.5828,1.5829,1.5827,1.5829,136300000.0
2005-09-21 18:43:00,1.583,1.5833,1.583,1.5833,136300000.0
2005-09-21 18:44:00,1.5831,1.5832,1.5829,1.5831,136300000.0
2005-09-21 18:45:00,1.5833,1.5836,1.5833,1.5836,136300000.0
2005-09-21 18:46:00,1.5834,1.5839,1.5834,1.5839,136300000.0
2005-09-21 18:47:00,1.584,1.5841,1.5837,1.5839,136300000.0
2005-09-21 18:48:00,1.5838,1.5839,1.5837,1.5839,136300000.0
2005-09-21 18:49:00,1.5838,1.5838,1.5837,1.5838,136300000.0
2005-09-21 18:50:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-21 18:51:00,1.5836,1.5837,1.5833,1.5834,136300000.0
2005-09-21 18:52:00,1.5833,1.5837,1.5833,1.5835,136300000.0
2005-09-21 18:53:00,1.5836,1.5838,1.5836,1.5838,136300000.0
2005-09-21 18:54:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-09-21 18:55:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-09-21 18:56:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-09-21 18:57:00,1.5839,1.5839,1.5838,1.5839,136300000.0
2005-09-21 18:58:00,1.5837,1.5838,1.5835,1.5837,136300000.0
2005-09-21 18:59:00,1.5836,1.5836,1.5823,1.583,136300000.0
2005-09-21 19:00:00,1.5831,1.5835,1.5831,1.5834,136300000.0
2005-09-21 19:01:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-21 19:02:00,1.5838,1.5838,1.5834,1.5836,136300000.0
2005-09-21 19:03:00,1.5837,1.5838,1.5834,1.5837,136300000.0
2005-09-21 19:04:00,1.5836,1.5838,1.5836,1.5838,136300000.0
2005-09-21 19:06:00,1.5837,1.5838,1.5837,1.5837,136300000.0
2005-09-21 19:07:00,1.5838,1.5838,1.5837,1.5838,136300000.0
2005-09-21 19:09:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-09-21 19:10:00,1.584,1.5841,1.5838,1.584,136300000.0
2005-09-21 19:11:00,1.5838,1.5839,1.5837,1.5839,136300000.0
2005-09-21 19:12:00,1.5838,1.5838,1.5837,1.5837,136300000.0
2005-09-21 19:13:00,1.5836,1.5837,1.5834,1.5837,136300000.0
2005-09-21 19:14:00,1.5838,1.5838,1.5836,1.5837,136300000.0
2005-09-21 19:15:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-21 19:16:00,1.5837,1.5837,1.5835,1.5836,136300000.0
2005-09-21 19:17:00,1.5837,1.5839,1.5836,1.5838,136300000.0
2005-09-21 19:20:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-09-21 19:22:00,1.5837,1.5837,1.5836,1.5836,136300000.0
2005-09-21 19:23:00,1.5835,1.5837,1.5835,1.5836,136300000.0
2005-09-21 19:24:00,1.5835,1.5836,1.5835,1.5836,136300000.0
2005-09-21 19:25:00,1.5837,1.5837,1.5836,1.5837,136300000.0
2005-09-21 19:26:00,1.5838,1.5838,1.5836,1.5837,136300000.0
2005-09-21 19:27:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-09-21 19:28:00,1.5837,1.5838,1.5836,1.5837,136300000.0
2005-09-21 19:29:00,1.5836,1.5837,1.5834,1.5837,136300000.0
2005-09-21 19:30:00,1.5838,1.5841,1.5837,1.5837,136300000.0
2005-09-21 19:31:00,1.584,1.5841,1.5838,1.5838,136300000.0
2005-09-21 19:32:00,1.5834,1.5843,1.5834,1.5839,136300000.0
2005-09-21 19:33:00,1.5838,1.5839,1.5836,1.5838,136300000.0
2005-09-21 19:34:00,1.5839,1.5839,1.5837,1.5839,136300000.0
2005-09-21 19:35:00,1.5838,1.5843,1.5838,1.584,136300000.0
2005-09-21 19:36:00,1.5839,1.5842,1.5838,1.5842,136300000.0
2005-09-21 19:37:00,1.5841,1.5843,1.5839,1.584,136300000.0
2005-09-21 19:38:00,1.5842,1.5844,1.5842,1.5844,136300000.0
2005-09-21 19:39:00,1.5843,1.5843,1.5841,1.5841,136300000.0
2005-09-21 19:40:00,1.5842,1.5846,1.5842,1.5846,136300000.0
2005-09-21 19:41:00,1.5845,1.5845,1.5845,1.5845,136300000.0
2005-09-21 19:42:00,1.5844,1.5852,1.5844,1.5852,136300000.0
2005-09-21 19:43:00,1.585,1.585,1.5846,1.585,136300000.0
2005-09-21 19:44:00,1.5848,1.585,1.5846,1.5847,136300000.0
2005-09-21 19:45:00,1.5846,1.5851,1.5846,1.5851,136300000.0
2005-09-21 19:46:00,1.5848,1.5851,1.5848,1.5851,136300000.0
2005-09-21 19:47:00,1.585,1.5856,1.585,1.5853,136300000.0
2005-09-21 19:48:00,1.5852,1.5853,1.5848,1.5848,136300000.0
2005-09-21 19:49:00,1.5851,1.5854,1.5851,1.5853,136300000.0
2005-09-21 19:50:00,1.5854,1.5854,1.5853,1.5853,136300000.0
2005-09-21 19:51:00,1.5854,1.5858,1.5851,1.5855,136300000.0
2005-09-21 19:52:00,1.5854,1.5854,1.585,1.5851,136300000.0
2005-09-21 19:53:00,1.5852,1.5852,1.5848,1.5851,136300000.0
2005-09-21 19:54:00,1.585,1.5856,1.585,1.5853,136300000.0
2005-09-21 19:55:00,1.5852,1.5853,1.585,1.5853,136300000.0
2005-09-21 19:56:00,1.5854,1.5856,1.5853,1.5853,136300000.0
2005-09-21 19:57:00,1.5852,1.5852,1.585,1.585,136300000.0
2005-09-21 19:58:00,1.5848,1.5855,1.5848,1.5853,136300000.0
2005-09-21 19:59:00,1.5854,1.5857,1.5853,1.5855,136300000.0
2005-09-21 20:00:00,1.5854,1.5857,1.5854,1.5856,136300000.0
2005-09-21 20:01:00,1.5855,1.5858,1.5853,1.5856,136300000.0
2005-09-21 20:02:00,1.5857,1.5857,1.5855,1.5855,136300000.0
2005-09-21 20:03:00,1.5854,1.5856,1.5853,1.5853,136300000.0
2005-09-21 20:05:00,1.5854,1.5855,1.5851,1.5851,136300000.0
2005-09-21 20:06:00,1.5853,1.5853,1.5851,1.5853,136300000.0
2005-09-21 20:07:00,1.5852,1.5852,1.5851,1.5851,136300000.0
2005-09-21 20:08:00,1.5852,1.5853,1.5851,1.5852,136300000.0
2005-09-21 20:09:00,1.5853,1.5854,1.5851,1.5854,136300000.0
2005-09-21 20:10:00,1.5853,1.5856,1.5852,1.5855,136300000.0
2005-09-21 20:11:00,1.5854,1.5854,1.5854,1.5854,136300000.0
2005-09-21 20:12:00,1.5853,1.5855,1.5853,1.5855,136300000.0
2005-09-21 20:14:00,1.5857,1.5861,1.5854,1.5858,136300000.0
2005-09-21 20:15:00,1.5859,1.586,1.5856,1.5856,136300000.0
2005-09-21 20:16:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-09-21 20:17:00,1.5856,1.5857,1.5855,1.5856,136300000.0
2005-09-21 20:18:00,1.5857,1.5857,1.5855,1.5856,136300000.0
2005-09-21 20:19:00,1.5855,1.5855,1.5855,1.5855,136300000.0
2005-09-21 20:20:00,1.5856,1.5856,1.5854,1.5856,136300000.0
2005-09-21 20:21:00,1.5855,1.5856,1.5855,1.5856,136300000.0
2005-09-21 20:22:00,1.5855,1.5855,1.5855,1.5855,136300000.0
2005-09-21 20:23:00,1.5856,1.5857,1.5853,1.5857,136300000.0
2005-09-21 20:24:00,1.5858,1.5859,1.5858,1.5858,136300000.0
2005-09-21 20:26:00,1.5857,1.5857,1.5853,1.5853,136300000.0
2005-09-21 20:27:00,1.5854,1.5855,1.5853,1.5853,136300000.0
2005-09-21 20:28:00,1.5852,1.5854,1.5851,1.5851,136300000.0
2005-09-21 20:29:00,1.5853,1.5853,1.585,1.585,136300000.0
2005-09-21 20:30:00,1.5851,1.5854,1.585,1.5854,136300000.0
2005-09-21 20:31:00,1.5853,1.5853,1.5852,1.5852,136300000.0
2005-09-21 20:32:00,1.5853,1.5853,1.5851,1.5852,136300000.0
2005-09-21 20:33:00,1.5853,1.5853,1.5852,1.5852,136300000.0
2005-09-21 20:34:00,1.5853,1.5858,1.5852,1.5858,136300000.0
2005-09-21 20:35:00,1.5859,1.5859,1.5856,1.5856,136300000.0
2005-09-21 20:36:00,1.5858,1.5862,1.5858,1.5859,136300000.0
2005-09-21 20:37:00,1.5859,1.5861,1.5856,1.5859,136300000.0
2005-09-21 20:38:00,1.586,1.5862,1.586,1.586,136300000.0
2005-09-21 20:39:00,1.5858,1.5858,1.5856,1.5858,136300000.0
2005-09-21 20:40:00,1.5856,1.5856,1.5853,1.5856,136300000.0
2005-09-21 20:41:00,1.5857,1.5858,1.5855,1.5855,136300000.0
2005-09-21 20:42:00,1.5856,1.5856,1.5854,1.5855,136300000.0
2005-09-21 20:43:00,1.5854,1.5854,1.5846,1.5846,136300000.0
2005-09-21 20:44:00,1.5848,1.5851,1.5847,1.585,136300000.0
2005-09-21 20:45:00,1.5851,1.5852,1.585,1.585,136300000.0
2005-09-21 20:46:00,1.5851,1.5851,1.585,1.5851,136300000.0
2005-09-21 20:47:00,1.5852,1.5853,1.5852,1.5853,136300000.0
2005-09-21 20:48:00,1.5852,1.5852,1.5852,1.5852,136300000.0
2005-09-21 20:50:00,1.5853,1.5853,1.5852,1.5853,136300000.0
2005-09-21 20:51:00,1.5852,1.5853,1.5852,1.5853,136300000.0
2005-09-21 20:52:00,1.5852,1.5852,1.5851,1.5851,136300000.0
2005-09-21 20:53:00,1.585,1.5851,1.5847,1.5847,136300000.0
2005-09-21 20:54:00,1.5848,1.5852,1.5847,1.5848,136300000.0
2005-09-21 20:55:00,1.5847,1.585,1.5847,1.585,136300000.0
2005-09-21 20:56:00,1.5847,1.5848,1.5846,1.5846,136300000.0
2005-09-21 20:57:00,1.5847,1.585,1.5847,1.5848,136300000.0
2005-09-21 20:58:00,1.585,1.585,1.5848,1.585,136300000.0
2005-09-21 20:59:00,1.5847,1.5848,1.5846,1.5848,136300000.0
2005-09-21 21:00:00,1.5847,1.585,1.5846,1.5847,136300000.0
2005-09-21 21:02:00,1.5848,1.5848,1.5846,1.5846,136300000.0
2005-09-21 21:03:00,1.5847,1.5851,1.5847,1.585,136300000.0
2005-09-21 21:04:00,1.5848,1.585,1.5848,1.585,136300000.0
2005-09-21 21:05:00,1.5848,1.585,1.5846,1.5848,136300000.0
2005-09-21 21:06:00,1.585,1.585,1.5848,1.5848,136300000.0
2005-09-21 21:08:00,1.5847,1.5848,1.5846,1.5846,136300000.0
2005-09-21 21:09:00,1.5847,1.5852,1.5846,1.5852,136300000.0
2005-09-21 21:10:00,1.5852,1.5852,1.585,1.585,136300000.0
2005-09-21 21:11:00,1.5848,1.5848,1.5848,1.5848,136300000.0
2005-09-21 21:16:00,1.5847,1.5847,1.5846,1.5846,136300000.0
2005-09-21 21:17:00,1.5847,1.5847,1.5847,1.5847,136300000.0
2005-09-21 21:18:00,1.5848,1.5848,1.5847,1.5847,136300000.0
2005-09-21 21:19:00,1.5846,1.5847,1.5846,1.5847,136300000.0
2005-09-21 21:21:00,1.5848,1.5848,1.5847,1.5848,136300000.0
2005-09-21 21:22:00,1.5847,1.5847,1.5846,1.5847,136300000.0
2005-09-21 21:23:00,1.5848,1.5848,1.5846,1.5848,136300000.0
2005-09-21 21:25:00,1.5848,1.5848,1.5848,1.5848,136300000.0
2005-09-21 21:27:00,1.5847,1.5848,1.5847,1.5848,136300000.0
2005-09-21 21:28:00,1.5847,1.5847,1.5846,1.5847,136300000.0
2005-09-21 21:29:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-09-21 21:32:00,1.5844,1.5845,1.5844,1.5845,136300000.0
2005-09-21 21:33:00,1.5842,1.5842,1.5838,1.5839,136300000.0
2005-09-21 21:34:00,1.5841,1.5841,1.5838,1.5839,136300000.0
2005-09-21 21:35:00,1.584,1.5841,1.584,1.5841,136300000.0
2005-09-21 21:36:00,1.584,1.5841,1.5835,1.5835,136300000.0
2005-09-21 21:37:00,1.5836,1.5837,1.5834,1.5835,136300000.0
2005-09-21 21:39:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-09-21 21:40:00,1.5837,1.5837,1.5836,1.5837,136300000.0
2005-09-21 21:41:00,1.5838,1.5842,1.5838,1.5841,136300000.0
2005-09-21 21:42:00,1.584,1.5841,1.5839,1.5839,136300000.0
2005-09-21 21:43:00,1.5841,1.5841,1.5839,1.5839,136300000.0
2005-09-21 21:45:00,1.5838,1.5838,1.5836,1.5836,136300000.0
2005-09-21 21:46:00,1.5839,1.5839,1.5836,1.5836,136300000.0
2005-09-21 21:47:00,1.5835,1.5836,1.5835,1.5836,136300000.0
2005-09-21 21:48:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-09-21 21:49:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-09-21 21:50:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-09-21 21:51:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-09-21 21:53:00,1.5836,1.5837,1.5836,1.5836,136300000.0
2005-09-21 21:54:00,1.5833,1.5834,1.5832,1.5834,136300000.0
2005-09-21 21:55:00,1.5833,1.5837,1.5833,1.5837,136300000.0
2005-09-21 21:56:00,1.5839,1.584,1.5837,1.5837,136300000.0
2005-09-21 21:58:00,1.5836,1.5838,1.5836,1.5837,136300000.0
2005-09-21 21:59:00,1.5838,1.5838,1.5837,1.5838,136300000.0
2005-09-21 22:00:00,1.5837,1.584,1.5836,1.584,136300000.0
2005-09-21 22:01:00,1.5839,1.584,1.5835,1.5835,136300000.0
2005-09-21 22:02:00,1.5837,1.584,1.5837,1.5838,136300000.0
2005-09-21 22:03:00,1.5839,1.5842,1.5839,1.5841,136300000.0
2005-09-21 22:04:00,1.584,1.584,1.5837,1.5837,136300000.0
2005-09-21 22:07:00,1.584,1.584,1.5835,1.5835,136300000.0
2005-09-21 22:08:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-09-21 22:09:00,1.5833,1.5834,1.5833,1.5833,136300000.0
2005-09-21 22:10:00,1.5834,1.5834,1.5831,1.5832,136300000.0
2005-09-21 22:11:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-09-21 22:12:00,1.5833,1.5833,1.583,1.583,136300000.0
2005-09-21 22:13:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-21 22:14:00,1.5832,1.5834,1.5828,1.5829,136300000.0
2005-09-21 22:15:00,1.5827,1.583,1.5827,1.5829,136300000.0
2005-09-21 22:16:00,1.5828,1.5828,1.5827,1.5828,136300000.0
2005-09-21 22:17:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-09-21 22:19:00,1.583,1.5832,1.583,1.5831,136300000.0
2005-09-21 22:20:00,1.5832,1.5832,1.583,1.5831,136300000.0
2005-09-21 22:22:00,1.583,1.5831,1.5829,1.583,136300000.0
2005-09-21 22:23:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-09-21 22:24:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-21 22:25:00,1.583,1.5832,1.583,1.5831,136300000.0
2005-09-21 22:26:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-09-21 22:27:00,1.5832,1.5833,1.5832,1.5832,136300000.0
2005-09-21 22:28:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-21 22:29:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-21 22:30:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-09-21 22:31:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-09-21 22:32:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-09-21 22:33:00,1.5831,1.5832,1.5831,1.5831,136300000.0
2005-09-21 22:34:00,1.5832,1.5833,1.583,1.583,136300000.0
2005-09-21 22:35:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-21 22:37:00,1.583,1.583,1.5828,1.5828,136300000.0
2005-09-21 22:38:00,1.583,1.583,1.5825,1.5827,136300000.0
2005-09-21 22:39:00,1.5829,1.5829,1.5824,1.5825,136300000.0
2005-09-21 22:40:00,1.5824,1.5829,1.5824,1.5828,136300000.0
2005-09-21 22:43:00,1.5829,1.583,1.5828,1.5828,136300000.0
2005-09-21 22:44:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-09-21 22:45:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-09-21 22:46:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-21 22:47:00,1.5828,1.5828,1.5828,1.5828,136300000.0
2005-09-21 22:49:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-09-21 22:50:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-21 22:51:00,1.5828,1.583,1.5828,1.5828,136300000.0
2005-09-21 22:52:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-09-21 22:53:00,1.583,1.5831,1.5825,1.5829,136300000.0
2005-09-21 22:54:00,1.5827,1.583,1.5827,1.583,136300000.0
2005-09-21 22:55:00,1.5828,1.5831,1.5827,1.5831,136300000.0
2005-09-21 22:56:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-21 22:57:00,1.5832,1.5832,1.5828,1.5828,136300000.0
2005-09-21 22:58:00,1.5829,1.583,1.5829,1.5829,136300000.0
2005-09-21 22:59:00,1.5828,1.5828,1.5824,1.5824,136300000.0
2005-09-21 23:00:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-09-21 23:01:00,1.5828,1.5828,1.5827,1.5828,136300000.0
2005-09-21 23:02:00,1.5827,1.5828,1.5825,1.5825,136300000.0
2005-09-21 23:03:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-09-21 23:04:00,1.5829,1.5829,1.5825,1.5825,136300000.0
2005-09-21 23:05:00,1.5827,1.5828,1.5825,1.5825,136300000.0
2005-09-21 23:06:00,1.5828,1.5829,1.5825,1.5828,136300000.0
2005-09-21 23:08:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-09-21 23:09:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-09-21 23:10:00,1.583,1.5833,1.583,1.5833,136300000.0
2005-09-21 23:11:00,1.5832,1.5832,1.5829,1.5829,136300000.0
2005-09-21 23:12:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-09-21 23:13:00,1.5832,1.5832,1.5827,1.5829,136300000.0
2005-09-21 23:14:00,1.5828,1.5829,1.5827,1.5828,136300000.0
2005-09-21 23:15:00,1.583,1.5833,1.5828,1.5833,136300000.0
2005-09-21 23:16:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-09-21 23:17:00,1.5833,1.5837,1.5829,1.5832,136300000.0
2005-09-21 23:18:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-21 23:19:00,1.5829,1.583,1.5829,1.583,136300000.0
2005-09-21 23:20:00,1.5829,1.5831,1.5828,1.583,136300000.0
2005-09-21 23:21:00,1.5828,1.5832,1.5828,1.5831,136300000.0
2005-09-21 23:22:00,1.583,1.5832,1.5829,1.5831,136300000.0
2005-09-21 23:23:00,1.5829,1.5833,1.5829,1.5832,136300000.0
2005-09-21 23:24:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-09-21 23:25:00,1.5833,1.5833,1.5829,1.583,136300000.0
2005-09-21 23:26:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-21 23:27:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-09-21 23:28:00,1.5833,1.5833,1.5833,1.5833,136300000.0
2005-09-21 23:29:00,1.5834,1.5835,1.5832,1.5834,136300000.0
2005-09-21 23:30:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-09-21 23:31:00,1.5834,1.5836,1.5833,1.5833,136300000.0
2005-09-21 23:32:00,1.5834,1.5836,1.5833,1.5835,136300000.0
2005-09-21 23:33:00,1.5834,1.5837,1.583,1.5836,136300000.0
2005-09-21 23:34:00,1.5835,1.5837,1.5834,1.5836,136300000.0
2005-09-21 23:35:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-09-21 23:36:00,1.5834,1.5835,1.5834,1.5834,136300000.0
2005-09-21 23:37:00,1.5836,1.5836,1.5832,1.5832,136300000.0
2005-09-21 23:38:00,1.5833,1.5834,1.5833,1.5834,136300000.0
2005-09-21 23:39:00,1.5835,1.5836,1.5832,1.5835,136300000.0
2005-09-21 23:40:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-09-21 23:42:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-21 23:43:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-09-21 23:44:00,1.5838,1.5838,1.5836,1.5837,136300000.0
2005-09-21 23:45:00,1.5838,1.584,1.5837,1.5837,136300000.0
2005-09-21 23:46:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-21 23:47:00,1.5839,1.5839,1.5836,1.5837,136300000.0
2005-09-21 23:48:00,1.5838,1.5841,1.5838,1.5841,136300000.0
2005-09-21 23:49:00,1.584,1.5842,1.5837,1.5841,136300000.0
2005-09-21 23:50:00,1.5842,1.5842,1.584,1.5841,136300000.0
2005-09-21 23:51:00,1.5842,1.5844,1.5842,1.5843,136300000.0
2005-09-21 23:52:00,1.5844,1.5846,1.5843,1.5845,136300000.0
2005-09-21 23:53:00,1.5846,1.5846,1.5843,1.5844,136300000.0
2005-09-21 23:54:00,1.5843,1.5846,1.584,1.5841,136300000.0
2005-09-21 23:55:00,1.584,1.5845,1.584,1.5844,136300000.0
2005-09-21 23:56:00,1.5843,1.5844,1.5841,1.5841,136300000.0
2005-09-21 23:57:00,1.584,1.5841,1.5839,1.5839,136300000.0
2005-09-21 23:58:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-09-21 23:59:00,1.5839,1.584,1.5838,1.5838,136300000.0
2005-09-22 00:00:00,1.5837,1.584,1.5837,1.5839,136300000.0
2005-09-22 00:01:00,1.584,1.5843,1.584,1.5843,136300000.0
2005-09-22 00:02:00,1.5841,1.5843,1.5841,1.5841,136300000.0
2005-09-22 00:03:00,1.584,1.584,1.5839,1.5839,136300000.0
2005-09-22 00:04:00,1.584,1.584,1.5839,1.5839,136300000.0
2005-09-22 00:05:00,1.584,1.5841,1.5839,1.5841,136300000.0
2005-09-22 00:06:00,1.584,1.584,1.5839,1.5839,136300000.0
2005-09-22 00:07:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-09-22 00:08:00,1.584,1.584,1.5838,1.5839,136300000.0
2005-09-22 00:09:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-22 00:10:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-09-22 00:11:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-22 00:12:00,1.5839,1.5839,1.5837,1.5837,136300000.0
2005-09-22 00:13:00,1.5838,1.5838,1.5833,1.5833,136300000.0
2005-09-22 00:15:00,1.5831,1.5833,1.5831,1.5832,136300000.0
2005-09-22 00:16:00,1.5831,1.5831,1.5828,1.583,136300000.0
2005-09-22 00:17:00,1.5828,1.583,1.5827,1.5827,136300000.0
2005-09-22 00:18:00,1.5828,1.5828,1.5825,1.5828,136300000.0
2005-09-22 00:19:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-09-22 00:20:00,1.5828,1.5834,1.5827,1.5828,136300000.0
2005-09-22 00:21:00,1.5832,1.5832,1.5829,1.5831,136300000.0
2005-09-22 00:22:00,1.583,1.5832,1.5828,1.5832,136300000.0
2005-09-22 00:23:00,1.5831,1.5832,1.583,1.5832,136300000.0
2005-09-22 00:24:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-09-22 00:25:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-22 00:26:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-09-22 00:27:00,1.5831,1.5831,1.583,1.5831,136300000.0
2005-09-22 00:28:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-22 00:29:00,1.583,1.583,1.583,1.583,136300000.0
2005-09-22 00:30:00,1.5831,1.5833,1.5829,1.5829,136300000.0
2005-09-22 00:31:00,1.583,1.583,1.5824,1.583,136300000.0
2005-09-22 00:32:00,1.5829,1.5831,1.5827,1.583,136300000.0
2005-09-22 00:33:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-22 00:34:00,1.5827,1.583,1.5825,1.583,136300000.0
2005-09-22 00:35:00,1.5831,1.5832,1.5829,1.5829,136300000.0
2005-09-22 00:36:00,1.583,1.5831,1.583,1.583,136300000.0
2005-09-22 00:37:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-22 00:38:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-09-22 00:39:00,1.5832,1.5834,1.5831,1.5834,136300000.0
2005-09-22 00:40:00,1.5835,1.5836,1.5833,1.5834,136300000.0
2005-09-22 00:41:00,1.5835,1.5837,1.5834,1.5836,136300000.0
2005-09-22 00:42:00,1.5835,1.5837,1.5833,1.5833,136300000.0
2005-09-22 00:44:00,1.5834,1.5835,1.5833,1.5833,136300000.0
2005-09-22 00:45:00,1.5832,1.5834,1.5828,1.583,136300000.0
2005-09-22 00:46:00,1.5828,1.5831,1.5828,1.5831,136300000.0
2005-09-22 00:47:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-09-22 00:48:00,1.5831,1.5831,1.5829,1.5829,136300000.0
2005-09-22 00:49:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-09-22 00:50:00,1.5828,1.583,1.5827,1.5827,136300000.0
2005-09-22 00:51:00,1.583,1.583,1.5824,1.5825,136300000.0
2005-09-22 00:52:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-09-22 00:53:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-09-22 00:54:00,1.5827,1.5827,1.5825,1.5827,136300000.0
2005-09-22 00:55:00,1.5828,1.5828,1.5828,1.5828,136300000.0
2005-09-22 00:56:00,1.5827,1.5828,1.5825,1.5828,136300000.0
2005-09-22 00:57:00,1.583,1.5831,1.583,1.583,136300000.0
2005-09-22 00:59:00,1.5827,1.5833,1.5827,1.5833,136300000.0
2005-09-22 01:00:00,1.5832,1.5833,1.583,1.583,136300000.0
2005-09-22 01:01:00,1.5832,1.5832,1.5829,1.5831,136300000.0
2005-09-22 01:02:00,1.5832,1.5833,1.5831,1.5831,136300000.0
2005-09-22 01:03:00,1.583,1.583,1.5828,1.5828,136300000.0
2005-09-22 01:04:00,1.5829,1.5831,1.5828,1.5831,136300000.0
2005-09-22 01:05:00,1.583,1.5832,1.5829,1.583,136300000.0
2005-09-22 01:06:00,1.5829,1.583,1.5824,1.5825,136300000.0
2005-09-22 01:07:00,1.5824,1.5827,1.5823,1.5827,136300000.0
2005-09-22 01:08:00,1.5825,1.5828,1.5824,1.5828,136300000.0
2005-09-22 01:09:00,1.5829,1.583,1.5827,1.5827,136300000.0
2005-09-22 01:10:00,1.5828,1.5832,1.5828,1.5832,136300000.0
2005-09-22 01:11:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-09-22 01:12:00,1.5834,1.5834,1.5834,1.5834,136300000.0
2005-09-22 01:13:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-09-22 01:14:00,1.5833,1.5833,1.5833,1.5833,136300000.0
2005-09-22 01:15:00,1.5831,1.5831,1.5827,1.5828,136300000.0
2005-09-22 01:16:00,1.5825,1.583,1.5825,1.5829,136300000.0
2005-09-22 01:17:00,1.583,1.5832,1.5829,1.5831,136300000.0
2005-09-22 01:18:00,1.583,1.5835,1.5829,1.5833,136300000.0
2005-09-22 01:19:00,1.5832,1.5834,1.5832,1.5833,136300000.0
2005-09-22 01:20:00,1.5835,1.5835,1.5833,1.5835,136300000.0
2005-09-22 01:22:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-22 01:23:00,1.5835,1.5835,1.5833,1.5834,136300000.0
2005-09-22 01:25:00,1.5835,1.5836,1.5835,1.5836,136300000.0
2005-09-22 01:26:00,1.5835,1.5835,1.5834,1.5835,136300000.0
2005-09-22 01:27:00,1.5836,1.5836,1.5834,1.5834,136300000.0
2005-09-22 01:28:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-09-22 01:29:00,1.5833,1.5833,1.5828,1.5829,136300000.0
2005-09-22 01:30:00,1.5831,1.5833,1.5828,1.583,136300000.0
2005-09-22 01:31:00,1.5832,1.5832,1.583,1.583,136300000.0
2005-09-22 01:32:00,1.5831,1.5836,1.5829,1.5836,136300000.0
2005-09-22 01:33:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-09-22 01:34:00,1.5837,1.5837,1.5834,1.5836,136300000.0
2005-09-22 01:35:00,1.5835,1.5837,1.5833,1.5834,136300000.0
2005-09-22 01:36:00,1.5835,1.5837,1.5834,1.5837,136300000.0
2005-09-22 01:37:00,1.5836,1.5837,1.5834,1.5836,136300000.0
2005-09-22 01:38:00,1.5837,1.5838,1.5836,1.5837,136300000.0
2005-09-22 01:39:00,1.5838,1.5838,1.5836,1.5837,136300000.0
2005-09-22 01:40:00,1.5835,1.5836,1.5834,1.5836,136300000.0
2005-09-22 01:41:00,1.5835,1.5836,1.5835,1.5836,136300000.0
2005-09-22 01:42:00,1.5832,1.584,1.5831,1.584,136300000.0
2005-09-22 01:43:00,1.5841,1.5846,1.5836,1.5836,136300000.0
2005-09-22 01:44:00,1.5834,1.5846,1.5834,1.5843,136300000.0
2005-09-22 01:45:00,1.5844,1.5862,1.5844,1.5858,136300000.0
2005-09-22 01:46:00,1.5857,1.5864,1.5856,1.5864,136300000.0
2005-09-22 01:47:00,1.5866,1.5869,1.5864,1.5866,136300000.0
2005-09-22 01:48:00,1.5865,1.5871,1.5862,1.5865,136300000.0
2005-09-22 01:49:00,1.5868,1.5871,1.5865,1.5865,136300000.0
2005-09-22 01:50:00,1.5869,1.5876,1.5866,1.5869,136300000.0
2005-09-22 01:51:00,1.5868,1.5869,1.5864,1.5864,136300000.0
2005-09-22 01:52:00,1.5866,1.5871,1.5864,1.5866,136300000.0
2005-09-22 01:53:00,1.5868,1.5873,1.5866,1.5869,136300000.0
2005-09-22 01:54:00,1.5871,1.5871,1.5866,1.5868,136300000.0
2005-09-22 01:55:00,1.5866,1.5866,1.5861,1.5862,136300000.0
2005-09-22 01:56:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-09-22 01:57:00,1.5861,1.5868,1.5861,1.5868,136300000.0
2005-09-22 01:58:00,1.5866,1.5866,1.5863,1.5866,136300000.0
2005-09-22 01:59:00,1.5865,1.5868,1.5864,1.5867,136300000.0
2005-09-22 02:00:00,1.5865,1.5866,1.5863,1.5865,136300000.0
2005-09-22 02:01:00,1.5866,1.5866,1.5864,1.5865,136300000.0
2005-09-22 02:02:00,1.5865,1.5866,1.5862,1.5865,136300000.0
2005-09-22 02:03:00,1.5865,1.5866,1.5862,1.5864,136300000.0
2005-09-22 02:04:00,1.5862,1.5866,1.5862,1.5866,136300000.0
2005-09-22 02:05:00,1.5865,1.5866,1.5862,1.5866,136300000.0
2005-09-22 02:06:00,1.5865,1.5866,1.5864,1.5865,136300000.0
2005-09-22 02:07:00,1.5867,1.5869,1.5866,1.5869,136300000.0
2005-09-22 02:08:00,1.5867,1.5869,1.5866,1.5867,136300000.0
2005-09-22 02:09:00,1.5869,1.5869,1.5866,1.5866,136300000.0
2005-09-22 02:10:00,1.5865,1.5873,1.5864,1.5871,136300000.0
2005-09-22 02:11:00,1.5872,1.5872,1.5866,1.5871,136300000.0
2005-09-22 02:12:00,1.5869,1.5872,1.586,1.586,136300000.0
2005-09-22 02:13:00,1.5861,1.5864,1.586,1.5862,136300000.0
2005-09-22 02:14:00,1.5863,1.5866,1.5862,1.5866,136300000.0
2005-09-22 02:15:00,1.5863,1.5866,1.5862,1.5864,136300000.0
2005-09-22 02:16:00,1.5866,1.5866,1.5865,1.5865,136300000.0
2005-09-22 02:17:00,1.5866,1.5866,1.5864,1.5866,136300000.0
2005-09-22 02:18:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-09-22 02:19:00,1.5865,1.5866,1.5862,1.5866,136300000.0
2005-09-22 02:20:00,1.5865,1.5865,1.5862,1.5864,136300000.0
2005-09-22 02:21:00,1.5865,1.5866,1.5863,1.5864,136300000.0
2005-09-22 02:22:00,1.5863,1.5868,1.5863,1.5865,136300000.0
2005-09-22 02:23:00,1.5868,1.5869,1.5865,1.5866,136300000.0
2005-09-22 02:24:00,1.5866,1.5868,1.5865,1.5866,136300000.0
2005-09-22 02:25:00,1.5868,1.5871,1.5866,1.5869,136300000.0
2005-09-22 02:26:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-09-22 02:27:00,1.5869,1.5874,1.5869,1.5874,136300000.0
2005-09-22 02:28:00,1.5875,1.5875,1.5868,1.5869,136300000.0
2005-09-22 02:29:00,1.5871,1.5872,1.5868,1.5869,136300000.0
2005-09-22 02:30:00,1.5866,1.5868,1.5866,1.5866,136300000.0
2005-09-22 02:31:00,1.5868,1.5869,1.5865,1.5866,136300000.0
2005-09-22 02:32:00,1.5864,1.5866,1.5864,1.5866,136300000.0
2005-09-22 02:33:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-09-22 02:34:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-09-22 02:35:00,1.5866,1.5868,1.5862,1.5868,136300000.0
2005-09-22 02:36:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-09-22 02:37:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-09-22 02:38:00,1.5868,1.5868,1.5866,1.5868,136300000.0
2005-09-22 02:39:00,1.5866,1.5869,1.5864,1.5868,136300000.0
2005-09-22 02:40:00,1.5868,1.5872,1.5866,1.5868,136300000.0
2005-09-22 02:41:00,1.5869,1.5881,1.5869,1.5879,136300000.0
2005-09-22 02:42:00,1.5878,1.5879,1.5874,1.5875,136300000.0
2005-09-22 02:43:00,1.5874,1.5876,1.5871,1.5876,136300000.0
2005-09-22 02:44:00,1.5875,1.5878,1.5868,1.5874,136300000.0
2005-09-22 02:45:00,1.5876,1.5877,1.5872,1.5873,136300000.0
2005-09-22 02:46:00,1.5874,1.5877,1.5874,1.5877,136300000.0
2005-09-22 02:47:00,1.5876,1.5878,1.5874,1.5874,136300000.0
2005-09-22 02:48:00,1.5875,1.5876,1.5874,1.5876,136300000.0
2005-09-22 02:49:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-09-22 02:51:00,1.5874,1.5874,1.5869,1.5869,136300000.0
2005-09-22 02:52:00,1.5868,1.5872,1.5866,1.5871,136300000.0
2005-09-22 02:53:00,1.5869,1.5871,1.5869,1.5871,136300000.0
2005-09-22 02:54:00,1.5869,1.5871,1.5866,1.5869,136300000.0
2005-09-22 02:55:00,1.5871,1.5871,1.5866,1.5869,136300000.0
2005-09-22 02:56:00,1.5871,1.5874,1.5865,1.5866,136300000.0
2005-09-22 02:57:00,1.5868,1.5873,1.5865,1.5869,136300000.0
2005-09-22 02:58:00,1.5871,1.5872,1.5869,1.5871,136300000.0
2005-09-22 02:59:00,1.5869,1.5869,1.5866,1.5866,136300000.0
2005-09-22 03:00:00,1.5865,1.5868,1.5863,1.5866,136300000.0
2005-09-22 03:01:00,1.5868,1.5868,1.5864,1.5866,136300000.0
2005-09-22 03:02:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-09-22 03:03:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-09-22 03:04:00,1.5871,1.5871,1.5865,1.5865,136300000.0
2005-09-22 03:05:00,1.5866,1.5869,1.5865,1.5866,136300000.0
2005-09-22 03:06:00,1.5865,1.5866,1.5858,1.5865,136300000.0
2005-09-22 03:07:00,1.5866,1.5866,1.5862,1.5863,136300000.0
2005-09-22 03:08:00,1.5864,1.5866,1.5864,1.5866,136300000.0
2005-09-22 03:09:00,1.5866,1.5866,1.5865,1.5865,136300000.0
2005-09-22 03:10:00,1.5866,1.5866,1.5864,1.5865,136300000.0
2005-09-22 03:11:00,1.5865,1.5869,1.5863,1.5869,136300000.0
2005-09-22 03:12:00,1.5868,1.5869,1.5858,1.5858,136300000.0
2005-09-22 03:13:00,1.5856,1.5858,1.5848,1.5854,136300000.0
2005-09-22 03:14:00,1.5855,1.5857,1.585,1.585,136300000.0
2005-09-22 03:15:00,1.5851,1.5856,1.5848,1.5856,136300000.0
2005-09-22 03:16:00,1.5852,1.5857,1.5852,1.5857,136300000.0
2005-09-22 03:17:00,1.5855,1.5856,1.5851,1.5855,136300000.0
2005-09-22 03:18:00,1.5853,1.5856,1.5852,1.5856,136300000.0
2005-09-22 03:19:00,1.5855,1.5856,1.5853,1.5854,136300000.0
2005-09-22 03:20:00,1.5853,1.5855,1.5853,1.5854,136300000.0
2005-09-22 03:21:00,1.5855,1.5857,1.5855,1.5856,136300000.0
2005-09-22 03:22:00,1.5855,1.5857,1.5852,1.5855,136300000.0
2005-09-22 03:23:00,1.5854,1.5856,1.5854,1.5854,136300000.0
2005-09-22 03:24:00,1.5855,1.5856,1.5853,1.5856,136300000.0
2005-09-22 03:25:00,1.5854,1.5856,1.5853,1.5855,136300000.0
2005-09-22 03:26:00,1.5857,1.5859,1.5855,1.5858,136300000.0
2005-09-22 03:27:00,1.586,1.5862,1.5856,1.5862,136300000.0
2005-09-22 03:28:00,1.5861,1.5863,1.586,1.5861,136300000.0
2005-09-22 03:29:00,1.5859,1.5861,1.5859,1.5861,136300000.0
2005-09-22 03:30:00,1.586,1.586,1.5859,1.586,136300000.0
2005-09-22 03:31:00,1.5862,1.5862,1.5859,1.586,136300000.0
2005-09-22 03:32:00,1.5859,1.5862,1.5858,1.5859,136300000.0
2005-09-22 03:33:00,1.586,1.5862,1.586,1.5862,136300000.0
2005-09-22 03:34:00,1.5861,1.5866,1.5861,1.5865,136300000.0
2005-09-22 03:35:00,1.5866,1.5868,1.5864,1.5865,136300000.0
2005-09-22 03:36:00,1.5863,1.5863,1.5859,1.5863,136300000.0
2005-09-22 03:37:00,1.5862,1.5866,1.5862,1.5862,136300000.0
2005-09-22 03:38:00,1.5861,1.5862,1.586,1.5862,136300000.0
2005-09-22 03:39:00,1.586,1.5861,1.586,1.5861,136300000.0
2005-09-22 03:40:00,1.586,1.5861,1.5857,1.5858,136300000.0
2005-09-22 03:41:00,1.5859,1.586,1.5857,1.586,136300000.0
2005-09-22 03:42:00,1.5859,1.5859,1.5859,1.5859,136300000.0
2005-09-22 03:43:00,1.5861,1.5861,1.5859,1.586,136300000.0
2005-09-22 03:44:00,1.5859,1.586,1.5859,1.5859,136300000.0
2005-09-22 03:45:00,1.5858,1.5859,1.5857,1.5858,136300000.0
2005-09-22 03:46:00,1.5857,1.5858,1.5852,1.5854,136300000.0
2005-09-22 03:47:00,1.5854,1.5854,1.5847,1.5852,136300000.0
2005-09-22 03:48:00,1.5851,1.5853,1.5846,1.585,136300000.0
2005-09-22 03:49:00,1.5848,1.5851,1.5845,1.5847,136300000.0
2005-09-22 03:50:00,1.5848,1.5848,1.5845,1.5845,136300000.0
2005-09-22 03:51:00,1.5844,1.5848,1.5844,1.5847,136300000.0
2005-09-22 03:52:00,1.5848,1.5848,1.5847,1.5847,136300000.0
2005-09-22 03:53:00,1.5846,1.5846,1.5836,1.5839,136300000.0
2005-09-22 03:54:00,1.584,1.5845,1.5837,1.5839,136300000.0
2005-09-22 03:55:00,1.584,1.5848,1.584,1.5846,136300000.0
2005-09-22 03:56:00,1.5844,1.5847,1.5844,1.5846,136300000.0
2005-09-22 03:57:00,1.5844,1.5846,1.5844,1.5846,136300000.0
2005-09-22 03:58:00,1.5845,1.5846,1.5843,1.5844,136300000.0
2005-09-22 03:59:00,1.5843,1.5846,1.5842,1.5843,136300000.0
2005-09-22 04:00:00,1.5844,1.5845,1.5843,1.5844,136300000.0
2005-09-22 04:01:00,1.5843,1.5847,1.5843,1.5846,136300000.0
2005-09-22 04:02:00,1.5845,1.5848,1.5845,1.5846,136300000.0
2005-09-22 04:03:00,1.5847,1.5848,1.5843,1.5845,136300000.0
2005-09-22 04:04:00,1.5846,1.5848,1.5844,1.5846,136300000.0
2005-09-22 04:05:00,1.5844,1.5846,1.584,1.584,136300000.0
2005-09-22 04:06:00,1.5838,1.5842,1.5838,1.584,136300000.0
2005-09-22 04:07:00,1.5841,1.5842,1.584,1.5842,136300000.0
2005-09-22 04:08:00,1.5841,1.5843,1.5841,1.5841,136300000.0
2005-09-22 04:09:00,1.5843,1.5844,1.5842,1.5843,136300000.0
2005-09-22 04:10:00,1.5842,1.5843,1.5837,1.5837,136300000.0
2005-09-22 04:11:00,1.5836,1.5838,1.5833,1.5838,136300000.0
2005-09-22 04:12:00,1.5835,1.584,1.5833,1.5837,136300000.0
2005-09-22 04:13:00,1.5836,1.585,1.5836,1.585,136300000.0
2005-09-22 04:14:00,1.5851,1.5861,1.585,1.5859,136300000.0
2005-09-22 04:15:00,1.5856,1.5862,1.5847,1.5851,136300000.0
2005-09-22 04:16:00,1.5852,1.5856,1.5846,1.5854,136300000.0
2005-09-22 04:17:00,1.5851,1.5852,1.5846,1.5847,136300000.0
2005-09-22 04:18:00,1.5851,1.5862,1.5846,1.5859,136300000.0
2005-09-22 04:19:00,1.5863,1.5868,1.5859,1.5859,136300000.0
2005-09-22 04:20:00,1.586,1.5861,1.5857,1.5857,136300000.0
2005-09-22 04:21:00,1.5858,1.5859,1.5855,1.5858,136300000.0
2005-09-22 04:22:00,1.5857,1.5859,1.5855,1.5856,136300000.0
2005-09-22 04:23:00,1.5855,1.5857,1.5854,1.5854,136300000.0
2005-09-22 04:24:00,1.5855,1.5859,1.5855,1.5857,136300000.0
2005-09-22 04:25:00,1.5858,1.5858,1.5852,1.5855,136300000.0
2005-09-22 04:26:00,1.5853,1.5858,1.5852,1.5858,136300000.0
2005-09-22 04:27:00,1.5856,1.5861,1.5855,1.5861,136300000.0
2005-09-22 04:28:00,1.5863,1.5876,1.5861,1.5872,136300000.0
2005-09-22 04:29:00,1.5871,1.5873,1.5868,1.5868,136300000.0
2005-09-22 04:30:00,1.5866,1.5869,1.5859,1.5861,136300000.0
2005-09-22 04:31:00,1.586,1.5863,1.5857,1.5863,136300000.0
2005-09-22 04:32:00,1.5865,1.5866,1.5859,1.5859,136300000.0
2005-09-22 04:33:00,1.586,1.5863,1.5856,1.586,136300000.0
2005-09-22 04:34:00,1.5859,1.5863,1.5857,1.5862,136300000.0
2005-09-22 04:35:00,1.5863,1.5863,1.5858,1.5861,136300000.0
2005-09-22 04:36:00,1.5859,1.5859,1.5857,1.5858,136300000.0
2005-09-22 04:37:00,1.5859,1.586,1.5855,1.5859,136300000.0
2005-09-22 04:38:00,1.5858,1.586,1.5857,1.5859,136300000.0
2005-09-22 04:39:00,1.586,1.5863,1.5859,1.5863,136300000.0
2005-09-22 04:40:00,1.5864,1.5868,1.5862,1.5863,136300000.0
2005-09-22 04:41:00,1.5864,1.5865,1.5862,1.5863,136300000.0
2005-09-22 04:42:00,1.5864,1.5864,1.5862,1.5862,136300000.0
2005-09-22 04:43:00,1.5861,1.5863,1.5857,1.5858,136300000.0
2005-09-22 04:44:00,1.5857,1.5861,1.5857,1.5859,136300000.0
2005-09-22 04:45:00,1.5861,1.5863,1.5859,1.586,136300000.0
2005-09-22 04:46:00,1.5858,1.5859,1.5855,1.5856,136300000.0
2005-09-22 04:47:00,1.5858,1.5859,1.5855,1.5857,136300000.0
2005-09-22 04:48:00,1.5856,1.5858,1.5856,1.5858,136300000.0
2005-09-22 04:49:00,1.5859,1.5859,1.5856,1.5858,136300000.0
2005-09-22 04:50:00,1.5856,1.5859,1.5854,1.5858,136300000.0
2005-09-22 04:51:00,1.5857,1.5858,1.5857,1.5857,136300000.0
2005-09-22 04:52:00,1.5856,1.5856,1.5856,1.5856,136300000.0
2005-09-22 04:54:00,1.5857,1.5857,1.5854,1.5854,136300000.0
2005-09-22 04:55:00,1.5855,1.5856,1.5854,1.5856,136300000.0
2005-09-22 04:56:00,1.5855,1.5856,1.5855,1.5855,136300000.0
2005-09-22 04:57:00,1.5853,1.5854,1.5852,1.5852,136300000.0
2005-09-22 04:58:00,1.5854,1.5854,1.5852,1.5853,136300000.0
2005-09-22 04:59:00,1.5854,1.5855,1.5853,1.5855,136300000.0
2005-09-22 05:00:00,1.5858,1.5859,1.5855,1.5855,136300000.0
2005-09-22 05:01:00,1.5856,1.5856,1.5854,1.5856,136300000.0
2005-09-22 05:02:00,1.5853,1.5854,1.5852,1.5854,136300000.0
2005-09-22 05:03:00,1.5853,1.5853,1.5853,1.5853,136300000.0
2005-09-22 05:04:00,1.5855,1.5855,1.5847,1.5847,136300000.0
2005-09-22 05:05:00,1.5848,1.5862,1.5846,1.5862,136300000.0
2005-09-22 05:06:00,1.5861,1.5861,1.5856,1.5859,136300000.0
2005-09-22 05:07:00,1.586,1.586,1.5858,1.5859,136300000.0
2005-09-22 05:08:00,1.586,1.5866,1.586,1.5865,136300000.0
2005-09-22 05:09:00,1.5866,1.5866,1.586,1.5864,136300000.0
2005-09-22 05:10:00,1.5863,1.5863,1.5861,1.5862,136300000.0
2005-09-22 05:11:00,1.5863,1.5866,1.5863,1.5865,136300000.0
2005-09-22 05:12:00,1.5864,1.5865,1.5864,1.5864,136300000.0
2005-09-22 05:13:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-09-22 05:14:00,1.5865,1.5866,1.5864,1.5864,136300000.0
2005-09-22 05:15:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-09-22 05:16:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-09-22 05:17:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-09-22 05:18:00,1.5866,1.5866,1.5865,1.5866,136300000.0
2005-09-22 05:19:00,1.5865,1.5866,1.5862,1.5864,136300000.0
2005-09-22 05:20:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-09-22 05:21:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-09-22 05:22:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-09-22 05:23:00,1.5866,1.5868,1.5864,1.5865,136300000.0
2005-09-22 05:24:00,1.5866,1.5869,1.5865,1.5869,136300000.0
2005-09-22 05:25:00,1.5868,1.5873,1.5868,1.5868,136300000.0
2005-09-22 05:26:00,1.5869,1.5875,1.5868,1.5872,136300000.0
2005-09-22 05:27:00,1.5874,1.5875,1.5871,1.5875,136300000.0
2005-09-22 05:28:00,1.5876,1.5878,1.5874,1.5876,136300000.0
2005-09-22 05:29:00,1.5874,1.5874,1.5871,1.5871,136300000.0
2005-09-22 05:30:00,1.5869,1.5869,1.5868,1.5869,136300000.0
2005-09-22 05:31:00,1.5871,1.5875,1.5869,1.5869,136300000.0
2005-09-22 05:32:00,1.5871,1.5871,1.5869,1.5871,136300000.0
2005-09-22 05:33:00,1.5869,1.5871,1.5868,1.5868,136300000.0
2005-09-22 05:34:00,1.5866,1.5869,1.5866,1.5866,136300000.0
2005-09-22 05:35:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-09-22 05:36:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-09-22 05:37:00,1.5868,1.5868,1.5868,1.5868,136300000.0
2005-09-22 05:38:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-09-22 05:39:00,1.5866,1.5869,1.5866,1.5866,136300000.0
2005-09-22 05:40:00,1.5868,1.5868,1.5866,1.5868,136300000.0
2005-09-22 05:41:00,1.5869,1.5869,1.5868,1.5869,136300000.0
2005-09-22 05:43:00,1.5866,1.5866,1.5865,1.5866,136300000.0
2005-09-22 05:44:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-09-22 05:45:00,1.5866,1.5866,1.5863,1.5863,136300000.0
2005-09-22 05:46:00,1.5862,1.5864,1.5862,1.5864,136300000.0
2005-09-22 05:47:00,1.5865,1.5866,1.5864,1.5865,136300000.0
2005-09-22 05:48:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-09-22 05:49:00,1.586,1.586,1.586,1.586,136300000.0
2005-09-22 05:50:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-09-22 05:51:00,1.586,1.5863,1.586,1.5863,136300000.0
2005-09-22 05:52:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-09-22 05:53:00,1.5861,1.5863,1.5861,1.5862,136300000.0
2005-09-22 05:54:00,1.5861,1.5862,1.5858,1.5861,136300000.0
2005-09-22 05:55:00,1.586,1.586,1.5859,1.5859,136300000.0
2005-09-22 05:56:00,1.5858,1.5858,1.5854,1.5857,136300000.0
2005-09-22 05:57:00,1.5856,1.5859,1.5856,1.5857,136300000.0
2005-09-22 05:58:00,1.5855,1.5859,1.5855,1.5859,136300000.0
2005-09-22 05:59:00,1.586,1.5862,1.5859,1.586,136300000.0
2005-09-22 06:00:00,1.5862,1.5864,1.586,1.586,136300000.0
2005-09-22 06:01:00,1.5862,1.5862,1.5858,1.5861,136300000.0
2005-09-22 06:02:00,1.5859,1.5859,1.5858,1.5859,136300000.0
2005-09-22 06:04:00,1.5858,1.586,1.5858,1.5858,136300000.0
2005-09-22 06:05:00,1.5859,1.5859,1.5859,1.5859,136300000.0
2005-09-22 06:06:00,1.5858,1.5859,1.5857,1.5857,136300000.0
2005-09-22 06:07:00,1.5855,1.5859,1.5854,1.5856,136300000.0
2005-09-22 06:08:00,1.5859,1.586,1.5856,1.5859,136300000.0
2005-09-22 06:09:00,1.5861,1.5861,1.5858,1.5858,136300000.0
2005-09-22 06:10:00,1.5859,1.5863,1.5859,1.5862,136300000.0
2005-09-22 06:11:00,1.5864,1.5869,1.5864,1.5866,136300000.0
2005-09-22 06:12:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-09-22 06:13:00,1.5865,1.5865,1.5864,1.5865,136300000.0
2005-09-22 06:14:00,1.5866,1.5866,1.5864,1.5866,136300000.0
2005-09-22 06:15:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-09-22 06:16:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-09-22 06:17:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-09-22 06:18:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-09-22 06:19:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-09-22 06:20:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-09-22 06:21:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-09-22 06:22:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-09-22 06:23:00,1.5868,1.5869,1.5866,1.5868,136300000.0
2005-09-22 06:24:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-09-22 06:25:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-09-22 06:27:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-09-22 06:28:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-09-22 06:29:00,1.5868,1.5869,1.5866,1.5868,136300000.0
2005-09-22 06:30:00,1.5871,1.5871,1.5868,1.5868,136300000.0
2005-09-22 06:31:00,1.5866,1.5868,1.5866,1.5866,136300000.0
2005-09-22 06:34:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-09-22 06:35:00,1.5866,1.5866,1.5865,1.5866,136300000.0
2005-09-22 06:36:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-09-22 06:37:00,1.5862,1.5871,1.5862,1.5869,136300000.0
2005-09-22 06:38:00,1.5868,1.5871,1.5866,1.5869,136300000.0
2005-09-22 06:39:00,1.5866,1.5869,1.5866,1.5869,136300000.0
2005-09-22 06:40:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-09-22 06:41:00,1.5871,1.5872,1.5869,1.5869,136300000.0
2005-09-22 06:42:00,1.5872,1.5872,1.5866,1.5869,136300000.0
2005-09-22 06:43:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-09-22 06:44:00,1.5868,1.5873,1.5868,1.5869,136300000.0
2005-09-22 06:45:00,1.5871,1.5873,1.5869,1.5873,136300000.0
2005-09-22 06:46:00,1.5874,1.5874,1.5871,1.5871,136300000.0
2005-09-22 06:47:00,1.5872,1.5873,1.5868,1.5868,136300000.0
2005-09-22 06:48:00,1.5869,1.5874,1.5868,1.5871,136300000.0
2005-09-22 06:49:00,1.5869,1.5869,1.5866,1.5866,136300000.0
2005-09-22 06:50:00,1.5868,1.5869,1.5865,1.5866,136300000.0
2005-09-22 06:51:00,1.5865,1.5868,1.5864,1.5866,136300000.0
2005-09-22 06:52:00,1.5868,1.5868,1.5862,1.5864,136300000.0
2005-09-22 06:53:00,1.5863,1.5863,1.5847,1.5848,136300000.0
2005-09-22 06:54:00,1.585,1.5854,1.585,1.5851,136300000.0
2005-09-22 06:55:00,1.5852,1.5852,1.5846,1.5848,136300000.0
2005-09-22 06:56:00,1.585,1.5862,1.585,1.5862,136300000.0
2005-09-22 06:57:00,1.5861,1.5864,1.5855,1.5855,136300000.0
2005-09-22 06:58:00,1.5854,1.5857,1.5853,1.5856,136300000.0
2005-09-22 06:59:00,1.5855,1.5858,1.5853,1.5857,136300000.0
2005-09-22 07:00:00,1.5856,1.5857,1.5852,1.5854,136300000.0
2005-09-22 07:01:00,1.5855,1.5855,1.5852,1.5855,136300000.0
2005-09-22 07:02:00,1.5857,1.5858,1.5856,1.5856,136300000.0
2005-09-22 07:03:00,1.5855,1.5855,1.5853,1.5855,136300000.0
2005-09-22 07:04:00,1.5856,1.5858,1.5855,1.5856,136300000.0
2005-09-22 07:05:00,1.5858,1.5858,1.5852,1.5853,136300000.0
2005-09-22 07:06:00,1.5854,1.5857,1.5854,1.5857,136300000.0
2005-09-22 07:07:00,1.5858,1.5868,1.5857,1.5866,136300000.0
2005-09-22 07:08:00,1.5865,1.5866,1.5863,1.5863,136300000.0
2005-09-22 07:09:00,1.5864,1.5865,1.5862,1.5863,136300000.0
2005-09-22 07:10:00,1.5864,1.5864,1.5863,1.5863,136300000.0
2005-09-22 07:11:00,1.5864,1.5864,1.5861,1.5863,136300000.0
2005-09-22 07:12:00,1.5862,1.5863,1.586,1.586,136300000.0
2005-09-22 07:13:00,1.5861,1.5863,1.586,1.5861,136300000.0
2005-09-22 07:14:00,1.5862,1.5866,1.5861,1.5866,136300000.0
2005-09-22 07:15:00,1.5868,1.5872,1.5868,1.5868,136300000.0
2005-09-22 07:16:00,1.5869,1.5869,1.5864,1.5869,136300000.0
2005-09-22 07:17:00,1.5871,1.5873,1.5864,1.5864,136300000.0
2005-09-22 07:18:00,1.5865,1.5869,1.5864,1.5868,136300000.0
2005-09-22 07:19:00,1.5866,1.5869,1.5866,1.5869,136300000.0
2005-09-22 07:20:00,1.5871,1.5872,1.5866,1.5866,136300000.0
2005-09-22 07:21:00,1.5865,1.5869,1.5865,1.5869,136300000.0
2005-09-22 07:22:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-09-22 07:23:00,1.5868,1.5871,1.5866,1.5868,136300000.0
2005-09-22 07:24:00,1.5869,1.5871,1.5866,1.5871,136300000.0
2005-09-22 07:25:00,1.5869,1.5869,1.5868,1.5869,136300000.0
2005-09-22 07:26:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-09-22 07:27:00,1.5868,1.5868,1.5866,1.5868,136300000.0
2005-09-22 07:28:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-09-22 07:30:00,1.5868,1.5869,1.5864,1.5864,136300000.0
2005-09-22 07:31:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-09-22 07:32:00,1.5866,1.5868,1.5866,1.5866,136300000.0
2005-09-22 07:33:00,1.5868,1.5872,1.5868,1.5869,136300000.0
2005-09-22 07:34:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-09-22 07:35:00,1.5869,1.5871,1.5868,1.5869,136300000.0
2005-09-22 07:36:00,1.5871,1.5872,1.5869,1.5869,136300000.0
2005-09-22 07:37:00,1.5871,1.5871,1.5868,1.5868,136300000.0
2005-09-22 07:38:00,1.5869,1.5871,1.5866,1.5866,136300000.0
2005-09-22 07:39:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-09-22 07:40:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-09-22 07:41:00,1.5868,1.5872,1.5866,1.5871,136300000.0
2005-09-22 07:42:00,1.5872,1.5875,1.5869,1.5871,136300000.0
2005-09-22 07:43:00,1.5872,1.5874,1.5871,1.5874,136300000.0
2005-09-22 07:44:00,1.5872,1.5875,1.5869,1.5869,136300000.0
2005-09-22 07:45:00,1.5871,1.5871,1.5869,1.5871,136300000.0
2005-09-22 07:46:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-09-22 07:47:00,1.5874,1.5874,1.5869,1.5872,136300000.0
2005-09-22 07:48:00,1.5871,1.5871,1.5869,1.5871,136300000.0
2005-09-22 07:49:00,1.5869,1.5871,1.5869,1.5869,136300000.0
2005-09-22 07:50:00,1.5866,1.5873,1.5865,1.5873,136300000.0
2005-09-22 07:51:00,1.5871,1.5879,1.5871,1.5879,136300000.0
2005-09-22 07:52:00,1.5878,1.5881,1.5874,1.5881,136300000.0
2005-09-22 07:53:00,1.588,1.5884,1.588,1.5883,136300000.0
2005-09-22 07:54:00,1.5884,1.5884,1.5878,1.5881,136300000.0
2005-09-22 07:55:00,1.588,1.5884,1.588,1.5884,136300000.0
2005-09-22 07:56:00,1.5885,1.5885,1.5881,1.5884,136300000.0
2005-09-22 07:57:00,1.5881,1.5884,1.5879,1.588,136300000.0
2005-09-22 07:58:00,1.5879,1.5883,1.5875,1.5875,136300000.0
2005-09-22 07:59:00,1.5878,1.5878,1.5874,1.5876,136300000.0
2005-09-22 08:00:00,1.5875,1.5881,1.5874,1.588,136300000.0
2005-09-22 08:01:00,1.5879,1.5879,1.5872,1.5873,136300000.0
2005-09-22 08:02:00,1.5875,1.588,1.5873,1.5874,136300000.0
2005-09-22 08:03:00,1.5873,1.5878,1.5871,1.5875,136300000.0
2005-09-22 08:04:00,1.5877,1.5878,1.5873,1.5876,136300000.0
2005-09-22 08:05:00,1.5875,1.5883,1.5873,1.588,136300000.0
2005-09-22 08:06:00,1.5881,1.5881,1.5875,1.5876,136300000.0
2005-09-22 08:07:00,1.5877,1.5877,1.5867,1.5868,136300000.0
2005-09-22 08:08:00,1.5869,1.5869,1.5862,1.5864,136300000.0
2005-09-22 08:09:00,1.5864,1.587,1.5863,1.5865,136300000.0
2005-09-22 08:10:00,1.5866,1.5871,1.5864,1.587,136300000.0
2005-09-22 08:11:00,1.587,1.5877,1.587,1.5872,136300000.0
2005-09-22 08:12:00,1.5873,1.5875,1.5871,1.5872,136300000.0
2005-09-22 08:13:00,1.5873,1.5877,1.5872,1.5876,136300000.0
2005-09-22 08:14:00,1.5875,1.5875,1.5868,1.5868,136300000.0
2005-09-22 08:15:00,1.5872,1.5873,1.5869,1.5873,136300000.0
2005-09-22 08:16:00,1.5874,1.5877,1.5872,1.5874,136300000.0
2005-09-22 08:17:00,1.5873,1.5874,1.5868,1.5873,136300000.0
2005-09-22 08:18:00,1.5874,1.5877,1.5872,1.5877,136300000.0
2005-09-22 08:19:00,1.5878,1.5878,1.5874,1.5875,136300000.0
2005-09-22 08:20:00,1.5876,1.5876,1.5872,1.5874,136300000.0
2005-09-22 08:21:00,1.5876,1.5878,1.5875,1.5875,136300000.0
2005-09-22 08:22:00,1.5874,1.5877,1.5874,1.5877,136300000.0
2005-09-22 08:23:00,1.5879,1.588,1.5875,1.5875,136300000.0
2005-09-22 08:24:00,1.5876,1.588,1.5876,1.5879,136300000.0
2005-09-22 08:25:00,1.5877,1.5884,1.5875,1.588,136300000.0
2005-09-22 08:26:00,1.5881,1.5883,1.5878,1.5879,136300000.0
2005-09-22 08:27:00,1.5877,1.5884,1.5877,1.5882,136300000.0
2005-09-22 08:28:00,1.5883,1.5883,1.5882,1.5882,136300000.0
2005-09-22 08:29:00,1.5885,1.5885,1.5881,1.5882,136300000.0
2005-09-22 08:30:00,1.5883,1.5884,1.5882,1.5883,136300000.0
2005-09-22 08:31:00,1.5884,1.5886,1.5881,1.5885,136300000.0
2005-09-22 08:32:00,1.5886,1.5889,1.5882,1.5884,136300000.0
2005-09-22 08:33:00,1.5886,1.5886,1.5883,1.5886,136300000.0
2005-09-22 08:34:00,1.5885,1.5886,1.5884,1.5885,136300000.0
2005-09-22 08:35:00,1.5886,1.5886,1.5883,1.5884,136300000.0
2005-09-22 08:36:00,1.5886,1.5889,1.5884,1.5889,136300000.0
2005-09-22 08:37:00,1.5888,1.5888,1.5882,1.5885,136300000.0
2005-09-22 08:38:00,1.5883,1.5883,1.5877,1.588,136300000.0
2005-09-22 08:39:00,1.5879,1.588,1.5875,1.5878,136300000.0
2005-09-22 08:40:00,1.5877,1.5877,1.5872,1.5875,136300000.0
2005-09-22 08:41:00,1.5876,1.5879,1.5873,1.5875,136300000.0
2005-09-22 08:42:00,1.5874,1.5876,1.5872,1.5874,136300000.0
2005-09-22 08:43:00,1.5875,1.5882,1.5875,1.5882,136300000.0
2005-09-22 08:44:00,1.5884,1.5886,1.588,1.5882,136300000.0
2005-09-22 08:45:00,1.5883,1.5887,1.5882,1.5885,136300000.0
2005-09-22 08:46:00,1.5884,1.5888,1.5882,1.5885,136300000.0
2005-09-22 08:47:00,1.5884,1.5888,1.5884,1.5888,136300000.0
2005-09-22 08:48:00,1.5885,1.5886,1.5881,1.5882,136300000.0
2005-09-22 08:49:00,1.5883,1.5884,1.5878,1.5878,136300000.0
2005-09-22 08:50:00,1.5879,1.5881,1.5877,1.588,136300000.0
2005-09-22 08:51:00,1.5881,1.5882,1.5877,1.5877,136300000.0
2005-09-22 08:52:00,1.5876,1.588,1.5876,1.5876,136300000.0
2005-09-22 08:53:00,1.5876,1.5877,1.5873,1.5873,136300000.0
2005-09-22 08:54:00,1.5874,1.5877,1.5873,1.5874,136300000.0
2005-09-22 08:55:00,1.5875,1.5878,1.5874,1.5875,136300000.0
2005-09-22 08:56:00,1.5874,1.5876,1.5874,1.5876,136300000.0
2005-09-22 08:57:00,1.5875,1.588,1.5873,1.5879,136300000.0
2005-09-22 08:58:00,1.5878,1.5879,1.5875,1.5877,136300000.0
2005-09-22 08:59:00,1.5878,1.5878,1.5872,1.5874,136300000.0
2005-09-22 09:00:00,1.5875,1.5875,1.587,1.587,136300000.0
2005-09-22 09:01:00,1.5871,1.5871,1.5869,1.587,136300000.0
2005-09-22 09:02:00,1.5869,1.5871,1.5867,1.587,136300000.0
2005-09-22 09:03:00,1.5871,1.5871,1.5867,1.5867,136300000.0
2005-09-22 09:04:00,1.5868,1.587,1.5865,1.5867,136300000.0
2005-09-22 09:05:00,1.5866,1.5869,1.5865,1.5867,136300000.0
2005-09-22 09:06:00,1.5866,1.5867,1.5865,1.5866,136300000.0
2005-09-22 09:07:00,1.5864,1.5867,1.5864,1.5866,136300000.0
2005-09-22 09:08:00,1.5867,1.5867,1.5865,1.5866,136300000.0
2005-09-22 09:09:00,1.5867,1.5867,1.5865,1.5865,136300000.0
2005-09-22 09:10:00,1.5863,1.5863,1.5857,1.5859,136300000.0
2005-09-22 09:11:00,1.5858,1.586,1.5858,1.5859,136300000.0
2005-09-22 09:12:00,1.5857,1.5859,1.5853,1.5859,136300000.0
2005-09-22 09:13:00,1.5858,1.586,1.5857,1.586,136300000.0
2005-09-22 09:14:00,1.5859,1.586,1.5858,1.5859,136300000.0
2005-09-22 09:15:00,1.5858,1.5859,1.5857,1.5857,136300000.0
2005-09-22 09:16:00,1.5854,1.5857,1.5852,1.5854,136300000.0
2005-09-22 09:17:00,1.5855,1.5857,1.5853,1.5857,136300000.0
2005-09-22 09:18:00,1.5856,1.5859,1.5856,1.5856,136300000.0
2005-09-22 09:19:00,1.5858,1.5861,1.5857,1.5859,136300000.0
2005-09-22 09:20:00,1.5857,1.586,1.5855,1.5859,136300000.0
2005-09-22 09:21:00,1.5858,1.5858,1.5853,1.5858,136300000.0
2005-09-22 09:22:00,1.5857,1.5861,1.5857,1.5861,136300000.0
2005-09-22 09:23:00,1.586,1.5863,1.5858,1.586,136300000.0
2005-09-22 09:24:00,1.5862,1.5862,1.5859,1.5862,136300000.0
2005-09-22 09:25:00,1.5865,1.5866,1.5862,1.5866,136300000.0
2005-09-22 09:26:00,1.5865,1.5865,1.5858,1.5861,136300000.0
2005-09-22 09:27:00,1.5863,1.5863,1.586,1.5861,136300000.0
2005-09-22 09:28:00,1.5862,1.5865,1.5862,1.5865,136300000.0
2005-09-22 09:29:00,1.5864,1.5865,1.5861,1.5863,136300000.0
2005-09-22 09:30:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-09-22 09:31:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-09-22 09:32:00,1.5862,1.5866,1.5861,1.5864,136300000.0
2005-09-22 09:33:00,1.5862,1.5867,1.5862,1.5865,136300000.0
2005-09-22 09:34:00,1.5864,1.5866,1.5862,1.5863,136300000.0
2005-09-22 09:35:00,1.5862,1.5866,1.586,1.5866,136300000.0
2005-09-22 09:36:00,1.5866,1.5867,1.5865,1.5866,136300000.0
2005-09-22 09:37:00,1.5865,1.587,1.5865,1.5867,136300000.0
2005-09-22 09:38:00,1.5866,1.5867,1.5862,1.5865,136300000.0
2005-09-22 09:39:00,1.5864,1.5865,1.5863,1.5864,136300000.0
2005-09-22 09:40:00,1.5862,1.5865,1.5862,1.5864,136300000.0
2005-09-22 09:41:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-09-22 09:42:00,1.5864,1.5866,1.5864,1.5866,136300000.0
2005-09-22 09:43:00,1.5865,1.5866,1.5863,1.5865,136300000.0
2005-09-22 09:44:00,1.5866,1.5866,1.5864,1.5864,136300000.0
2005-09-22 09:45:00,1.5865,1.5867,1.5865,1.5866,136300000.0
2005-09-22 09:46:00,1.5865,1.5868,1.5865,1.5866,136300000.0
2005-09-22 09:47:00,1.5867,1.5867,1.5865,1.5866,136300000.0
2005-09-22 09:48:00,1.5865,1.587,1.5864,1.5869,136300000.0
2005-09-22 09:49:00,1.587,1.5873,1.5869,1.5873,136300000.0
2005-09-22 09:50:00,1.5872,1.5872,1.5867,1.587,136300000.0
2005-09-22 09:51:00,1.5868,1.587,1.5867,1.5868,136300000.0
2005-09-22 09:52:00,1.5867,1.5868,1.5866,1.5867,136300000.0
2005-09-22 09:53:00,1.5865,1.5865,1.5864,1.5864,136300000.0
2005-09-22 09:54:00,1.5865,1.5865,1.5863,1.5864,136300000.0
2005-09-22 09:55:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-09-22 09:56:00,1.5864,1.5864,1.5861,1.5864,136300000.0
2005-09-22 09:57:00,1.5863,1.5864,1.5862,1.5864,136300000.0
2005-09-22 09:58:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-09-22 09:59:00,1.5862,1.5867,1.5862,1.5867,136300000.0
2005-09-22 10:00:00,1.5868,1.5874,1.5867,1.5872,136300000.0
2005-09-22 10:01:00,1.5871,1.5871,1.5868,1.5871,136300000.0
2005-09-22 10:02:00,1.587,1.5881,1.587,1.5876,136300000.0
2005-09-22 10:03:00,1.5878,1.5878,1.5873,1.5873,136300000.0
2005-09-22 10:04:00,1.5874,1.5874,1.5873,1.5874,136300000.0
2005-09-22 10:05:00,1.5875,1.588,1.5875,1.588,136300000.0
2005-09-22 10:06:00,1.5879,1.5884,1.5879,1.5882,136300000.0
2005-09-22 10:07:00,1.5883,1.5886,1.588,1.5885,136300000.0
2005-09-22 10:08:00,1.5883,1.5887,1.5882,1.5885,136300000.0
2005-09-22 10:09:00,1.5887,1.5887,1.5881,1.5881,136300000.0
2005-09-22 10:10:00,1.5882,1.5882,1.588,1.5882,136300000.0
2005-09-22 10:11:00,1.5883,1.5883,1.5879,1.5879,136300000.0
2005-09-22 10:12:00,1.5878,1.5882,1.5878,1.5881,136300000.0
2005-09-22 10:13:00,1.588,1.5887,1.588,1.5884,136300000.0
2005-09-22 10:14:00,1.5883,1.5888,1.5883,1.5885,136300000.0
2005-09-22 10:15:00,1.5884,1.5885,1.5881,1.5884,136300000.0
2005-09-22 10:16:00,1.5883,1.5887,1.5881,1.5887,136300000.0
2005-09-22 10:17:00,1.5888,1.5888,1.5881,1.5885,136300000.0
2005-09-22 10:18:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-09-22 10:19:00,1.5882,1.5883,1.588,1.588,136300000.0
2005-09-22 10:20:00,1.5879,1.5884,1.5879,1.5882,136300000.0
2005-09-22 10:21:00,1.588,1.5881,1.5876,1.5879,136300000.0
2005-09-22 10:22:00,1.588,1.588,1.5877,1.5878,136300000.0
2005-09-22 10:23:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-09-22 10:24:00,1.5878,1.5879,1.5877,1.5877,136300000.0
2005-09-22 10:25:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-09-22 10:26:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-09-22 10:27:00,1.5884,1.5888,1.5883,1.5883,136300000.0
2005-09-22 10:28:00,1.5884,1.5885,1.5882,1.5882,136300000.0
2005-09-22 10:29:00,1.588,1.588,1.5879,1.588,136300000.0
2005-09-22 10:30:00,1.5879,1.588,1.5878,1.5879,136300000.0
2005-09-22 10:31:00,1.5877,1.5883,1.5877,1.5881,136300000.0
2005-09-22 10:32:00,1.5882,1.5882,1.588,1.5882,136300000.0
2005-09-22 10:33:00,1.5882,1.5882,1.588,1.5881,136300000.0
2005-09-22 10:34:00,1.5883,1.5883,1.588,1.5882,136300000.0
2005-09-22 10:35:00,1.5883,1.5883,1.5882,1.5882,136300000.0
2005-09-22 10:36:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-22 10:37:00,1.5882,1.5883,1.5881,1.5882,136300000.0
2005-09-22 10:38:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-09-22 10:39:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-22 10:40:00,1.5883,1.5885,1.5882,1.5885,136300000.0
2005-09-22 10:41:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-09-22 10:42:00,1.5884,1.5884,1.5881,1.5882,136300000.0
2005-09-22 10:43:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-09-22 10:44:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-09-22 10:45:00,1.5882,1.5883,1.588,1.5881,136300000.0
2005-09-22 10:46:00,1.588,1.5881,1.5879,1.5879,136300000.0
2005-09-22 10:47:00,1.588,1.5883,1.588,1.5883,136300000.0
2005-09-22 10:48:00,1.5884,1.5884,1.5882,1.5883,136300000.0
2005-09-22 10:49:00,1.5884,1.5884,1.5878,1.5882,136300000.0
2005-09-22 10:50:00,1.5883,1.5893,1.5881,1.5886,136300000.0
2005-09-22 10:51:00,1.5887,1.5892,1.5887,1.5891,136300000.0
2005-09-22 10:52:00,1.5893,1.5893,1.5887,1.5893,136300000.0
2005-09-22 10:53:00,1.5891,1.5892,1.5882,1.5885,136300000.0
2005-09-22 10:54:00,1.5883,1.5885,1.5882,1.5884,136300000.0
2005-09-22 10:55:00,1.5882,1.5887,1.5882,1.5884,136300000.0
2005-09-22 10:56:00,1.5882,1.5884,1.5881,1.5883,136300000.0
2005-09-22 10:57:00,1.5882,1.5885,1.5882,1.5885,136300000.0
2005-09-22 10:58:00,1.5886,1.5887,1.5885,1.5887,136300000.0
2005-09-22 10:59:00,1.5886,1.5888,1.5885,1.5886,136300000.0
2005-09-22 11:00:00,1.5887,1.5888,1.5886,1.5887,136300000.0
2005-09-22 11:01:00,1.5888,1.5891,1.5887,1.5888,136300000.0
2005-09-22 11:02:00,1.5889,1.589,1.5888,1.5889,136300000.0
2005-09-22 11:03:00,1.5888,1.5891,1.5887,1.5888,136300000.0
2005-09-22 11:04:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-09-22 11:05:00,1.5888,1.5889,1.5885,1.5885,136300000.0
2005-09-22 11:06:00,1.5884,1.5888,1.5884,1.5887,136300000.0
2005-09-22 11:07:00,1.5886,1.5887,1.5885,1.5885,136300000.0
2005-09-22 11:08:00,1.5886,1.5888,1.5882,1.5887,136300000.0
2005-09-22 11:09:00,1.5885,1.5887,1.588,1.5887,136300000.0
2005-09-22 11:10:00,1.5883,1.5884,1.5879,1.588,136300000.0
2005-09-22 11:11:00,1.5883,1.5886,1.5882,1.5885,136300000.0
2005-09-22 11:12:00,1.5883,1.5887,1.5883,1.5886,136300000.0
2005-09-22 11:13:00,1.5887,1.5887,1.5885,1.5886,136300000.0
2005-09-22 11:14:00,1.5887,1.5887,1.5886,1.5886,136300000.0
2005-09-22 11:15:00,1.5887,1.589,1.5887,1.589,136300000.0
2005-09-22 11:16:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-09-22 11:17:00,1.5889,1.5891,1.5887,1.5889,136300000.0
2005-09-22 11:18:00,1.5888,1.5891,1.5887,1.5887,136300000.0
2005-09-22 11:19:00,1.5888,1.589,1.5887,1.589,136300000.0
2005-09-22 11:20:00,1.5889,1.5889,1.5886,1.5887,136300000.0
2005-09-22 11:21:00,1.5889,1.589,1.5887,1.5887,136300000.0
2005-09-22 11:22:00,1.5888,1.5892,1.5886,1.5887,136300000.0
2005-09-22 11:23:00,1.5886,1.5889,1.5884,1.5889,136300000.0
2005-09-22 11:24:00,1.589,1.589,1.5886,1.5886,136300000.0
2005-09-22 11:25:00,1.5887,1.589,1.5886,1.5886,136300000.0
2005-09-22 11:26:00,1.5888,1.589,1.5887,1.589,136300000.0
2005-09-22 11:27:00,1.5888,1.5892,1.5887,1.5892,136300000.0
2005-09-22 11:28:00,1.5893,1.5893,1.5891,1.5891,136300000.0
2005-09-22 11:29:00,1.5892,1.5899,1.5892,1.5896,136300000.0
2005-09-22 11:30:00,1.5895,1.5912,1.5895,1.5908,136300000.0
2005-09-22 11:31:00,1.5906,1.5906,1.5901,1.5901,136300000.0
2005-09-22 11:32:00,1.5902,1.5902,1.5898,1.5901,136300000.0
2005-09-22 11:33:00,1.5902,1.5903,1.5898,1.5899,136300000.0
2005-09-22 11:34:00,1.59,1.59,1.5898,1.59,136300000.0
2005-09-22 11:35:00,1.5901,1.5902,1.5894,1.5896,136300000.0
2005-09-22 11:36:00,1.5896,1.5899,1.5895,1.5897,136300000.0
2005-09-22 11:37:00,1.5898,1.5899,1.5892,1.5893,136300000.0
2005-09-22 11:38:00,1.5894,1.5897,1.5893,1.5895,136300000.0
2005-09-22 11:39:00,1.5896,1.5897,1.5895,1.5896,136300000.0
2005-09-22 11:40:00,1.5895,1.5896,1.5892,1.5892,136300000.0
2005-09-22 11:41:00,1.5893,1.5895,1.5892,1.5893,136300000.0
2005-09-22 11:42:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-09-22 11:43:00,1.5892,1.5896,1.5892,1.5893,136300000.0
2005-09-22 11:44:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-09-22 11:45:00,1.5896,1.5896,1.5892,1.5892,136300000.0
2005-09-22 11:46:00,1.5893,1.5897,1.5892,1.5896,136300000.0
2005-09-22 11:47:00,1.5895,1.5898,1.5893,1.5895,136300000.0
2005-09-22 11:48:00,1.5894,1.5898,1.5894,1.5895,136300000.0
2005-09-22 11:49:00,1.5894,1.5894,1.5891,1.5894,136300000.0
2005-09-22 11:50:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-09-22 11:51:00,1.5895,1.5899,1.5895,1.5899,136300000.0
2005-09-22 11:52:00,1.5898,1.5899,1.5897,1.5898,136300000.0
2005-09-22 11:53:00,1.5899,1.59,1.5895,1.5899,136300000.0
2005-09-22 11:54:00,1.5898,1.5906,1.5898,1.5905,136300000.0
2005-09-22 11:55:00,1.5906,1.591,1.5903,1.5909,136300000.0
2005-09-22 11:56:00,1.5906,1.5915,1.5904,1.591,136300000.0
2005-09-22 11:57:00,1.5911,1.5913,1.5909,1.5913,136300000.0
2005-09-22 11:58:00,1.5916,1.5918,1.5913,1.5916,136300000.0
2005-09-22 11:59:00,1.5915,1.5924,1.5915,1.5924,136300000.0
2005-09-22 12:00:00,1.5925,1.5925,1.5913,1.5917,136300000.0
2005-09-22 12:01:00,1.5916,1.5921,1.5913,1.5921,136300000.0
2005-09-22 12:02:00,1.592,1.5921,1.5915,1.5915,136300000.0
2005-09-22 12:03:00,1.5917,1.5924,1.5916,1.5919,136300000.0
2005-09-22 12:04:00,1.5918,1.5918,1.5913,1.5917,136300000.0
2005-09-22 12:05:00,1.5918,1.5919,1.5913,1.5913,136300000.0
2005-09-22 12:06:00,1.5917,1.5917,1.5913,1.5914,136300000.0
2005-09-22 12:07:00,1.5916,1.5917,1.5914,1.5915,136300000.0
2005-09-22 12:08:00,1.5916,1.592,1.5915,1.592,136300000.0
2005-09-22 12:09:00,1.5919,1.5922,1.5918,1.5919,136300000.0
2005-09-22 12:10:00,1.5917,1.5923,1.5917,1.5921,136300000.0
2005-09-22 12:11:00,1.5921,1.5925,1.5919,1.5925,136300000.0
2005-09-22 12:12:00,1.5924,1.5925,1.592,1.5921,136300000.0
2005-09-22 12:13:00,1.5922,1.5925,1.5922,1.5924,136300000.0
2005-09-22 12:14:00,1.5923,1.5924,1.592,1.592,136300000.0
2005-09-22 12:15:00,1.5921,1.5925,1.592,1.5924,136300000.0
2005-09-22 12:16:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-09-22 12:17:00,1.592,1.5921,1.5914,1.5915,136300000.0
2005-09-22 12:18:00,1.5916,1.5916,1.5913,1.5913,136300000.0
2005-09-22 12:19:00,1.5915,1.5915,1.5908,1.591,136300000.0
2005-09-22 12:20:00,1.5911,1.5911,1.5908,1.5908,136300000.0
2005-09-22 12:21:00,1.5909,1.5909,1.5906,1.5908,136300000.0
2005-09-22 12:22:00,1.5907,1.5909,1.5906,1.5908,136300000.0
2005-09-22 12:23:00,1.5909,1.5909,1.5902,1.5905,136300000.0
2005-09-22 12:24:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-09-22 12:25:00,1.5907,1.591,1.5905,1.5907,136300000.0
2005-09-22 12:26:00,1.5906,1.5907,1.5904,1.5904,136300000.0
2005-09-22 12:27:00,1.5905,1.5909,1.5904,1.5906,136300000.0
2005-09-22 12:28:00,1.5904,1.5908,1.5904,1.5906,136300000.0
2005-09-22 12:29:00,1.5907,1.5909,1.5905,1.5907,136300000.0
2005-09-22 12:30:00,1.5906,1.5909,1.5905,1.5908,136300000.0
2005-09-22 12:31:00,1.5909,1.5912,1.5908,1.591,136300000.0
2005-09-22 12:32:00,1.5909,1.591,1.5908,1.5908,136300000.0
2005-09-22 12:33:00,1.5908,1.591,1.5908,1.591,136300000.0
2005-09-22 12:34:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-09-22 12:35:00,1.5912,1.5912,1.591,1.5912,136300000.0
2005-09-22 12:36:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-09-22 12:37:00,1.5912,1.5913,1.591,1.5911,136300000.0
2005-09-22 12:38:00,1.5912,1.5913,1.5911,1.5913,136300000.0
2005-09-22 12:39:00,1.5914,1.5915,1.5911,1.5912,136300000.0
2005-09-22 12:40:00,1.5913,1.5914,1.5911,1.5912,136300000.0
2005-09-22 12:41:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-09-22 12:42:00,1.5912,1.5918,1.5912,1.5915,136300000.0
2005-09-22 12:43:00,1.5916,1.5917,1.5914,1.5915,136300000.0
2005-09-22 12:44:00,1.5914,1.5916,1.5914,1.5914,136300000.0
2005-09-22 12:45:00,1.5912,1.5914,1.5909,1.591,136300000.0
2005-09-22 12:46:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-09-22 12:47:00,1.5911,1.5913,1.591,1.5912,136300000.0
2005-09-22 12:48:00,1.5911,1.5914,1.5908,1.5908,136300000.0
2005-09-22 12:49:00,1.5909,1.5911,1.5908,1.5909,136300000.0
2005-09-22 12:50:00,1.5908,1.591,1.5906,1.591,136300000.0
2005-09-22 12:51:00,1.5913,1.5913,1.5908,1.5908,136300000.0
2005-09-22 12:52:00,1.5909,1.591,1.5907,1.5909,136300000.0
2005-09-22 12:53:00,1.591,1.5914,1.591,1.591,136300000.0
2005-09-22 12:54:00,1.5909,1.5912,1.5909,1.591,136300000.0
2005-09-22 12:55:00,1.5909,1.5911,1.5908,1.5908,136300000.0
2005-09-22 12:56:00,1.5909,1.5911,1.5909,1.5909,136300000.0
2005-09-22 12:57:00,1.591,1.5913,1.591,1.5912,136300000.0
2005-09-22 12:58:00,1.591,1.5912,1.5907,1.5912,136300000.0
2005-09-22 12:59:00,1.5912,1.5912,1.5907,1.5907,136300000.0
2005-09-22 13:00:00,1.5906,1.5915,1.5906,1.5911,136300000.0
2005-09-22 13:01:00,1.5912,1.5917,1.5912,1.5914,136300000.0
2005-09-22 13:02:00,1.5915,1.5915,1.5912,1.5914,136300000.0
2005-09-22 13:03:00,1.5915,1.5915,1.5913,1.5915,136300000.0
2005-09-22 13:04:00,1.5913,1.5915,1.5911,1.5914,136300000.0
2005-09-22 13:05:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-09-22 13:06:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-09-22 13:07:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-09-22 13:08:00,1.5912,1.5914,1.5912,1.5914,136300000.0
2005-09-22 13:09:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-09-22 13:10:00,1.5913,1.5914,1.591,1.591,136300000.0
2005-09-22 13:11:00,1.5909,1.591,1.5907,1.5907,136300000.0
2005-09-22 13:12:00,1.5909,1.5912,1.5907,1.591,136300000.0
2005-09-22 13:13:00,1.5909,1.5909,1.5908,1.5909,136300000.0
2005-09-22 13:14:00,1.5908,1.591,1.5906,1.5907,136300000.0
2005-09-22 13:15:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-09-22 13:16:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-09-22 13:17:00,1.5908,1.5912,1.5908,1.5911,136300000.0
2005-09-22 13:18:00,1.591,1.5911,1.5909,1.5911,136300000.0
2005-09-22 13:19:00,1.591,1.5913,1.5908,1.5908,136300000.0
2005-09-22 13:20:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-09-22 13:21:00,1.591,1.5915,1.591,1.5913,136300000.0
2005-09-22 13:22:00,1.5912,1.5916,1.5912,1.5913,136300000.0
2005-09-22 13:23:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-09-22 13:24:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-09-22 13:25:00,1.5914,1.592,1.5914,1.5916,136300000.0
2005-09-22 13:26:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-09-22 13:27:00,1.5917,1.5919,1.5916,1.5917,136300000.0
2005-09-22 13:28:00,1.5916,1.5919,1.5915,1.5917,136300000.0
2005-09-22 13:29:00,1.5918,1.5918,1.5913,1.5915,136300000.0
2005-09-22 13:30:00,1.5914,1.5916,1.5912,1.5913,136300000.0
2005-09-22 13:31:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-09-22 13:32:00,1.5912,1.5915,1.5912,1.5915,136300000.0
2005-09-22 13:33:00,1.5914,1.5916,1.5914,1.5915,136300000.0
2005-09-22 13:34:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-09-22 13:35:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-09-22 13:36:00,1.5915,1.5915,1.5913,1.5914,136300000.0
2005-09-22 13:38:00,1.5913,1.5914,1.5913,1.5914,136300000.0
2005-09-22 13:39:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-09-22 13:40:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-09-22 13:41:00,1.5908,1.5909,1.5908,1.5909,136300000.0
2005-09-22 13:42:00,1.5908,1.5908,1.5907,1.5908,136300000.0
2005-09-22 13:43:00,1.5907,1.5908,1.5905,1.5907,136300000.0
2005-09-22 13:44:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-09-22 13:45:00,1.5911,1.5912,1.591,1.591,136300000.0
2005-09-22 13:46:00,1.5911,1.5914,1.5911,1.5912,136300000.0
2005-09-22 13:47:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-09-22 13:48:00,1.5912,1.5913,1.5911,1.5911,136300000.0
2005-09-22 13:49:00,1.5909,1.5911,1.5908,1.5911,136300000.0
2005-09-22 13:50:00,1.591,1.5911,1.5909,1.5911,136300000.0
2005-09-22 13:52:00,1.5909,1.5911,1.5909,1.591,136300000.0
2005-09-22 13:53:00,1.5907,1.591,1.5906,1.5908,136300000.0
2005-09-22 13:54:00,1.5909,1.5912,1.5909,1.5912,136300000.0
2005-09-22 13:55:00,1.5911,1.5912,1.5909,1.5912,136300000.0
2005-09-22 13:56:00,1.591,1.5912,1.5909,1.591,136300000.0
2005-09-22 13:57:00,1.5912,1.5913,1.5911,1.5913,136300000.0
2005-09-22 13:58:00,1.5912,1.5913,1.5908,1.591,136300000.0
2005-09-22 13:59:00,1.5911,1.5912,1.591,1.591,136300000.0
2005-09-22 14:00:00,1.5909,1.5911,1.5909,1.591,136300000.0
2005-09-22 14:01:00,1.5909,1.591,1.5906,1.5906,136300000.0
2005-09-22 14:02:00,1.5907,1.5908,1.5905,1.5906,136300000.0
2005-09-22 14:03:00,1.5907,1.591,1.5907,1.591,136300000.0
2005-09-22 14:04:00,1.5909,1.5911,1.5906,1.5909,136300000.0
2005-09-22 14:05:00,1.5908,1.5911,1.5906,1.5911,136300000.0
2005-09-22 14:06:00,1.591,1.5913,1.591,1.5912,136300000.0
2005-09-22 14:07:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-09-22 14:08:00,1.591,1.5912,1.591,1.5911,136300000.0
2005-09-22 14:09:00,1.591,1.5911,1.5908,1.591,136300000.0
2005-09-22 14:10:00,1.5909,1.5917,1.5909,1.5915,136300000.0
2005-09-22 14:11:00,1.5913,1.5914,1.5909,1.5913,136300000.0
2005-09-22 14:12:00,1.5914,1.5914,1.5907,1.5908,136300000.0
2005-09-22 14:13:00,1.5907,1.5907,1.5905,1.5906,136300000.0
2005-09-22 14:14:00,1.5907,1.5908,1.5904,1.5905,136300000.0
2005-09-22 14:15:00,1.5903,1.5908,1.5903,1.5906,136300000.0
2005-09-22 14:16:00,1.5904,1.5906,1.5904,1.5904,136300000.0
2005-09-22 14:17:00,1.5905,1.5907,1.5905,1.5905,136300000.0
2005-09-22 14:18:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-09-22 14:19:00,1.5904,1.5906,1.5904,1.5904,136300000.0
2005-09-22 14:20:00,1.5902,1.5907,1.5902,1.5904,136300000.0
2005-09-22 14:21:00,1.5903,1.5904,1.5902,1.5904,136300000.0
2005-09-22 14:22:00,1.5905,1.591,1.5905,1.5906,136300000.0
2005-09-22 14:23:00,1.5908,1.591,1.5904,1.5907,136300000.0
2005-09-22 14:24:00,1.5906,1.5909,1.5906,1.5908,136300000.0
2005-09-22 14:25:00,1.591,1.5914,1.591,1.5911,136300000.0
2005-09-22 14:26:00,1.5912,1.5912,1.5907,1.5907,136300000.0
2005-09-22 14:27:00,1.5906,1.5909,1.5906,1.5908,136300000.0
2005-09-22 14:28:00,1.5907,1.591,1.5907,1.5908,136300000.0
2005-09-22 14:29:00,1.5909,1.591,1.5908,1.591,136300000.0
2005-09-22 14:30:00,1.5909,1.5912,1.5906,1.5909,136300000.0
2005-09-22 14:31:00,1.5908,1.591,1.5905,1.5909,136300000.0
2005-09-22 14:32:00,1.5908,1.591,1.59,1.5905,136300000.0
2005-09-22 14:33:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-09-22 14:34:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-09-22 14:35:00,1.5903,1.5907,1.5902,1.5905,136300000.0
2005-09-22 14:36:00,1.5906,1.5907,1.5905,1.5905,136300000.0
2005-09-22 14:37:00,1.5906,1.5906,1.59,1.5903,136300000.0
2005-09-22 14:38:00,1.5904,1.5904,1.5898,1.5898,136300000.0
2005-09-22 14:39:00,1.5897,1.5902,1.5896,1.5898,136300000.0
2005-09-22 14:40:00,1.5897,1.5909,1.5897,1.5907,136300000.0
2005-09-22 14:41:00,1.5905,1.591,1.5904,1.5906,136300000.0
2005-09-22 14:42:00,1.5905,1.5911,1.5905,1.5907,136300000.0
2005-09-22 14:43:00,1.5904,1.5911,1.5904,1.5907,136300000.0
2005-09-22 14:44:00,1.591,1.5911,1.5906,1.5908,136300000.0
2005-09-22 14:45:00,1.591,1.5913,1.5909,1.591,136300000.0
2005-09-22 14:46:00,1.5911,1.5913,1.5904,1.5904,136300000.0
2005-09-22 14:47:00,1.5907,1.5913,1.5904,1.5907,136300000.0
2005-09-22 14:48:00,1.5908,1.591,1.5906,1.591,136300000.0
2005-09-22 14:49:00,1.5906,1.5915,1.5906,1.591,136300000.0
2005-09-22 14:50:00,1.5909,1.5912,1.5908,1.5909,136300000.0
2005-09-22 14:51:00,1.591,1.5911,1.5905,1.5909,136300000.0
2005-09-22 14:52:00,1.5908,1.5908,1.5905,1.5906,136300000.0
2005-09-22 14:53:00,1.5905,1.5908,1.5905,1.5906,136300000.0
2005-09-22 14:54:00,1.5905,1.5908,1.5902,1.5908,136300000.0
2005-09-22 14:55:00,1.5907,1.5907,1.59,1.5905,136300000.0
2005-09-22 14:56:00,1.5904,1.5904,1.5899,1.59,136300000.0
2005-09-22 14:57:00,1.5902,1.5903,1.5899,1.5903,136300000.0
2005-09-22 14:58:00,1.5905,1.5905,1.5899,1.5902,136300000.0
2005-09-22 14:59:00,1.5903,1.5903,1.5897,1.5899,136300000.0
2005-09-22 15:00:00,1.5897,1.5899,1.5894,1.5897,136300000.0
2005-09-22 15:01:00,1.5897,1.5901,1.5895,1.5899,136300000.0
2005-09-22 15:02:00,1.5898,1.5902,1.5898,1.5898,136300000.0
2005-09-22 15:03:00,1.59,1.5902,1.5898,1.5898,136300000.0
2005-09-22 15:04:00,1.5901,1.5901,1.5898,1.5901,136300000.0
2005-09-22 15:05:00,1.5902,1.5904,1.5899,1.5899,136300000.0
2005-09-22 15:06:00,1.5901,1.5902,1.5899,1.59,136300000.0
2005-09-22 15:07:00,1.5901,1.5903,1.5899,1.5902,136300000.0
2005-09-22 15:08:00,1.5903,1.5904,1.59,1.5901,136300000.0
2005-09-22 15:09:00,1.59,1.5904,1.59,1.5903,136300000.0
2005-09-22 15:10:00,1.5904,1.5906,1.5903,1.5906,136300000.0
2005-09-22 15:11:00,1.5907,1.5908,1.5903,1.5904,136300000.0
2005-09-22 15:12:00,1.5903,1.5905,1.59,1.59,136300000.0
2005-09-22 15:13:00,1.5899,1.5903,1.5899,1.5902,136300000.0
2005-09-22 15:14:00,1.5903,1.5904,1.5901,1.5902,136300000.0
2005-09-22 15:15:00,1.5904,1.5904,1.59,1.5902,136300000.0
2005-09-22 15:16:00,1.5905,1.5905,1.5902,1.5904,136300000.0
2005-09-22 15:17:00,1.5903,1.5906,1.5903,1.5904,136300000.0
2005-09-22 15:18:00,1.5904,1.5905,1.5902,1.5904,136300000.0
2005-09-22 15:19:00,1.5905,1.5905,1.5901,1.5902,136300000.0
2005-09-22 15:20:00,1.5901,1.5907,1.5901,1.5907,136300000.0
2005-09-22 15:21:00,1.5906,1.591,1.5904,1.5909,136300000.0
2005-09-22 15:22:00,1.5908,1.5908,1.5905,1.5907,136300000.0
2005-09-22 15:23:00,1.5908,1.5908,1.5905,1.5908,136300000.0
2005-09-22 15:24:00,1.5906,1.5911,1.5906,1.5908,136300000.0
2005-09-22 15:25:00,1.5907,1.591,1.5902,1.5905,136300000.0
2005-09-22 15:26:00,1.5905,1.5909,1.5905,1.5906,136300000.0
2005-09-22 15:27:00,1.5907,1.5909,1.5905,1.5907,136300000.0
2005-09-22 15:28:00,1.5909,1.591,1.5906,1.5907,136300000.0
2005-09-22 15:29:00,1.5908,1.591,1.5906,1.5907,136300000.0
2005-09-22 15:30:00,1.5907,1.591,1.5906,1.591,136300000.0
2005-09-22 15:31:00,1.5909,1.5912,1.5906,1.5907,136300000.0
2005-09-22 15:32:00,1.5908,1.5911,1.5906,1.5908,136300000.0
2005-09-22 15:33:00,1.5906,1.5909,1.5904,1.5909,136300000.0
2005-09-22 15:34:00,1.591,1.591,1.5904,1.5904,136300000.0
2005-09-22 15:35:00,1.5903,1.5905,1.59,1.5903,136300000.0
2005-09-22 15:36:00,1.5904,1.5904,1.5899,1.59,136300000.0
2005-09-22 15:37:00,1.5899,1.5901,1.5896,1.5898,136300000.0
2005-09-22 15:38:00,1.5899,1.5901,1.5898,1.5899,136300000.0
2005-09-22 15:39:00,1.59,1.5901,1.5895,1.5896,136300000.0
2005-09-22 15:40:00,1.5895,1.5902,1.5895,1.5902,136300000.0
2005-09-22 15:41:00,1.5901,1.5903,1.5894,1.5897,136300000.0
2005-09-22 15:42:00,1.5896,1.5902,1.5895,1.5902,136300000.0
2005-09-22 15:43:00,1.5901,1.5904,1.5899,1.5904,136300000.0
2005-09-22 15:44:00,1.5902,1.5905,1.5899,1.5902,136300000.0
2005-09-22 15:45:00,1.5903,1.5904,1.59,1.5902,136300000.0
2005-09-22 15:46:00,1.5901,1.5904,1.59,1.5903,136300000.0
2005-09-22 15:47:00,1.5902,1.5909,1.5902,1.5905,136300000.0
2005-09-22 15:48:00,1.5903,1.5909,1.5899,1.5902,136300000.0
2005-09-22 15:49:00,1.5901,1.5902,1.5899,1.5901,136300000.0
2005-09-22 15:50:00,1.59,1.5904,1.5899,1.5904,136300000.0
2005-09-22 15:51:00,1.5902,1.5904,1.59,1.5903,136300000.0
2005-09-22 15:52:00,1.5901,1.5906,1.59,1.5901,136300000.0
2005-09-22 15:53:00,1.59,1.5905,1.59,1.5903,136300000.0
2005-09-22 15:54:00,1.5901,1.5906,1.5901,1.5904,136300000.0
2005-09-22 15:55:00,1.5903,1.5907,1.59,1.5903,136300000.0
2005-09-22 15:56:00,1.5904,1.5904,1.5898,1.5903,136300000.0
2005-09-22 15:57:00,1.5902,1.5908,1.59,1.5904,136300000.0
2005-09-22 15:58:00,1.5903,1.5907,1.5901,1.5904,136300000.0
2005-09-22 15:59:00,1.5905,1.5909,1.5903,1.5909,136300000.0
2005-09-22 16:00:00,1.591,1.5911,1.5906,1.5906,136300000.0
2005-09-22 16:01:00,1.5907,1.5909,1.5902,1.5907,136300000.0
2005-09-22 16:02:00,1.5908,1.5908,1.59,1.5902,136300000.0
2005-09-22 16:03:00,1.5903,1.5903,1.5893,1.5897,136300000.0
2005-09-22 16:04:00,1.5896,1.59,1.5891,1.5896,136300000.0
2005-09-22 16:05:00,1.5895,1.5897,1.5893,1.5893,136300000.0
2005-09-22 16:06:00,1.5894,1.5895,1.5887,1.5895,136300000.0
2005-09-22 16:07:00,1.5894,1.5897,1.5886,1.5892,136300000.0
2005-09-22 16:08:00,1.5893,1.5893,1.5885,1.589,136300000.0
2005-09-22 16:09:00,1.5889,1.5891,1.5883,1.589,136300000.0
2005-09-22 16:10:00,1.5888,1.589,1.5885,1.5888,136300000.0
2005-09-22 16:11:00,1.5886,1.5887,1.588,1.5887,136300000.0
2005-09-22 16:12:00,1.5886,1.5887,1.588,1.5884,136300000.0
2005-09-22 16:13:00,1.5885,1.5889,1.5882,1.5883,136300000.0
2005-09-22 16:14:00,1.5884,1.5884,1.5878,1.5879,136300000.0
2005-09-22 16:15:00,1.588,1.5883,1.588,1.5882,136300000.0
2005-09-22 16:16:00,1.5882,1.5883,1.5881,1.5883,136300000.0
2005-09-22 16:17:00,1.5885,1.5886,1.588,1.5881,136300000.0
2005-09-22 16:18:00,1.588,1.5883,1.5879,1.5881,136300000.0
2005-09-22 16:19:00,1.5882,1.5884,1.5881,1.5884,136300000.0
2005-09-22 16:20:00,1.5883,1.5886,1.5881,1.5881,136300000.0
2005-09-22 16:21:00,1.5882,1.5882,1.5875,1.5881,136300000.0
2005-09-22 16:22:00,1.5877,1.5881,1.5875,1.5879,136300000.0
2005-09-22 16:23:00,1.5877,1.5879,1.5871,1.5875,136300000.0
2005-09-22 16:24:00,1.5877,1.588,1.5872,1.5876,136300000.0
2005-09-22 16:25:00,1.5875,1.5881,1.5875,1.5881,136300000.0
2005-09-22 16:26:00,1.5879,1.5881,1.5874,1.5876,136300000.0
2005-09-22 16:27:00,1.5878,1.588,1.5877,1.5879,136300000.0
2005-09-22 16:28:00,1.5878,1.5882,1.5876,1.588,136300000.0
2005-09-22 16:29:00,1.5881,1.5881,1.5875,1.5879,136300000.0
2005-09-22 16:30:00,1.5878,1.588,1.5874,1.5876,136300000.0
2005-09-22 16:31:00,1.5874,1.5882,1.5873,1.5879,136300000.0
2005-09-22 16:32:00,1.5878,1.5878,1.5874,1.5876,136300000.0
2005-09-22 16:33:00,1.5877,1.5878,1.5873,1.5877,136300000.0
2005-09-22 16:34:00,1.5879,1.5879,1.5872,1.5874,136300000.0
2005-09-22 16:35:00,1.5875,1.5878,1.5872,1.5876,136300000.0
2005-09-22 16:36:00,1.5875,1.5876,1.5871,1.5875,136300000.0
2005-09-22 16:37:00,1.5876,1.588,1.5872,1.5876,136300000.0
2005-09-22 16:38:00,1.5878,1.5885,1.5874,1.5876,136300000.0
2005-09-22 16:39:00,1.5877,1.5877,1.5872,1.5874,136300000.0
2005-09-22 16:40:00,1.5875,1.5876,1.5871,1.5874,136300000.0
2005-09-22 16:41:00,1.5875,1.588,1.5874,1.5877,136300000.0
2005-09-22 16:42:00,1.5879,1.588,1.5872,1.5879,136300000.0
2005-09-22 16:43:00,1.5878,1.588,1.5873,1.5874,136300000.0
2005-09-22 16:44:00,1.5875,1.588,1.5875,1.5875,136300000.0
2005-09-22 16:45:00,1.5876,1.5879,1.5875,1.5877,136300000.0
2005-09-22 16:46:00,1.5878,1.5878,1.5865,1.5865,136300000.0
2005-09-22 16:47:00,1.5864,1.5874,1.5864,1.5873,136300000.0
2005-09-22 16:48:00,1.5874,1.5876,1.5871,1.5874,136300000.0
2005-09-22 16:49:00,1.5875,1.5876,1.5871,1.5871,136300000.0
2005-09-22 16:50:00,1.5869,1.5875,1.5868,1.5875,136300000.0
2005-09-22 16:51:00,1.5869,1.5875,1.5868,1.5868,136300000.0
2005-09-22 16:52:00,1.587,1.5871,1.5868,1.587,136300000.0
2005-09-22 16:53:00,1.5867,1.5871,1.5866,1.5869,136300000.0
2005-09-22 16:54:00,1.587,1.5872,1.5867,1.587,136300000.0
2005-09-22 16:55:00,1.5872,1.5876,1.5866,1.5876,136300000.0
2005-09-22 16:56:00,1.5877,1.5879,1.5876,1.5878,136300000.0
2005-09-22 16:57:00,1.5881,1.5884,1.5878,1.588,136300000.0
2005-09-22 16:58:00,1.5881,1.589,1.5881,1.589,136300000.0
2005-09-22 16:59:00,1.5889,1.5891,1.5883,1.589,136300000.0
2005-09-22 17:00:00,1.5891,1.5894,1.5885,1.5886,136300000.0
2005-09-22 17:01:00,1.5887,1.5892,1.5885,1.5888,136300000.0
2005-09-22 17:02:00,1.5886,1.5886,1.5883,1.5885,136300000.0
2005-09-22 17:03:00,1.5884,1.5891,1.5881,1.5887,136300000.0
2005-09-22 17:04:00,1.5888,1.5892,1.5886,1.5886,136300000.0
2005-09-22 17:05:00,1.5885,1.589,1.5885,1.589,136300000.0
2005-09-22 17:06:00,1.5891,1.5898,1.5891,1.5898,136300000.0
2005-09-22 17:07:00,1.5894,1.5897,1.5892,1.5894,136300000.0
2005-09-22 17:08:00,1.5892,1.5893,1.5888,1.5888,136300000.0
2005-09-22 17:09:00,1.5889,1.5893,1.5885,1.5886,136300000.0
2005-09-22 17:10:00,1.5885,1.589,1.5885,1.5887,136300000.0
2005-09-22 17:11:00,1.5888,1.5889,1.5886,1.5887,136300000.0
2005-09-22 17:12:00,1.5888,1.5891,1.5886,1.5888,136300000.0
2005-09-22 17:13:00,1.589,1.589,1.5887,1.5887,136300000.0
2005-09-22 17:14:00,1.5888,1.5889,1.5886,1.5889,136300000.0
2005-09-22 17:15:00,1.5888,1.5888,1.5882,1.5884,136300000.0
2005-09-22 17:16:00,1.5882,1.5892,1.5881,1.5892,136300000.0
2005-09-22 17:17:00,1.5891,1.5899,1.5891,1.5898,136300000.0
2005-09-22 17:18:00,1.5897,1.5899,1.5896,1.5898,136300000.0
2005-09-22 17:19:00,1.5899,1.5902,1.5897,1.59,136300000.0
2005-09-22 17:20:00,1.5901,1.5902,1.5897,1.5899,136300000.0
2005-09-22 17:21:00,1.59,1.5903,1.59,1.59,136300000.0
2005-09-22 17:22:00,1.5899,1.59,1.5897,1.5899,136300000.0
2005-09-22 17:23:00,1.5901,1.5913,1.5899,1.5909,136300000.0
2005-09-22 17:24:00,1.5911,1.5915,1.5902,1.5904,136300000.0
2005-09-22 17:25:00,1.5905,1.5905,1.59,1.5901,136300000.0
2005-09-22 17:26:00,1.5902,1.5914,1.5902,1.5911,136300000.0
2005-09-22 17:27:00,1.5909,1.5909,1.5906,1.5907,136300000.0
2005-09-22 17:28:00,1.5906,1.5909,1.5906,1.5906,136300000.0
2005-09-22 17:29:00,1.5908,1.5921,1.5908,1.5918,136300000.0
2005-09-22 17:30:00,1.5924,1.5924,1.5913,1.5917,136300000.0
2005-09-22 17:31:00,1.5915,1.5916,1.5912,1.5914,136300000.0
2005-09-22 17:32:00,1.5911,1.5916,1.5911,1.5916,136300000.0
2005-09-22 17:33:00,1.5916,1.5916,1.5909,1.5912,136300000.0
2005-09-22 17:34:00,1.5913,1.5916,1.5912,1.5914,136300000.0
2005-09-22 17:35:00,1.5913,1.5915,1.591,1.5912,136300000.0
2005-09-22 17:36:00,1.5911,1.5913,1.591,1.5911,136300000.0
2005-09-22 17:37:00,1.591,1.5914,1.5908,1.5913,136300000.0
2005-09-22 17:38:00,1.5912,1.5914,1.5902,1.5908,136300000.0
2005-09-22 17:39:00,1.5907,1.591,1.5903,1.5906,136300000.0
2005-09-22 17:40:00,1.5908,1.5908,1.5902,1.5905,136300000.0
2005-09-22 17:41:00,1.5904,1.5907,1.5901,1.5904,136300000.0
2005-09-22 17:42:00,1.5903,1.5907,1.5903,1.5905,136300000.0
2005-09-22 17:43:00,1.5907,1.5907,1.59,1.5902,136300000.0
2005-09-22 17:44:00,1.59,1.5909,1.59,1.5908,136300000.0
2005-09-22 17:45:00,1.5907,1.5911,1.5906,1.5909,136300000.0
2005-09-22 17:46:00,1.5909,1.5912,1.5907,1.5908,136300000.0
2005-09-22 17:47:00,1.5909,1.5912,1.5904,1.5907,136300000.0
2005-09-22 17:48:00,1.5908,1.5909,1.5904,1.5908,136300000.0
2005-09-22 17:49:00,1.5909,1.5909,1.5901,1.5904,136300000.0
2005-09-22 17:50:00,1.5902,1.5905,1.5902,1.5904,136300000.0
2005-09-22 17:51:00,1.5905,1.5905,1.5902,1.5905,136300000.0
2005-09-22 17:52:00,1.5907,1.5907,1.5903,1.5906,136300000.0
2005-09-22 17:53:00,1.5907,1.5907,1.5905,1.5905,136300000.0
2005-09-22 17:54:00,1.5906,1.5907,1.5904,1.5904,136300000.0
2005-09-22 17:55:00,1.5902,1.5912,1.5902,1.5911,136300000.0
2005-09-22 17:56:00,1.5909,1.5912,1.5908,1.5911,136300000.0
2005-09-22 17:57:00,1.591,1.5913,1.591,1.5912,136300000.0
2005-09-22 17:58:00,1.5911,1.5913,1.591,1.5912,136300000.0
2005-09-22 17:59:00,1.5914,1.5914,1.5911,1.5913,136300000.0
2005-09-22 18:00:00,1.5914,1.5914,1.5912,1.5914,136300000.0
2005-09-22 18:01:00,1.5912,1.5921,1.5909,1.5921,136300000.0
2005-09-22 18:02:00,1.5919,1.5921,1.5915,1.5915,136300000.0
2005-09-22 18:03:00,1.5915,1.5916,1.5912,1.5913,136300000.0
2005-09-22 18:04:00,1.5912,1.5915,1.5909,1.5911,136300000.0
2005-09-22 18:05:00,1.5914,1.5921,1.5913,1.5921,136300000.0
2005-09-22 18:06:00,1.5916,1.5924,1.5916,1.5923,136300000.0
2005-09-22 18:07:00,1.5924,1.5924,1.5919,1.5921,136300000.0
2005-09-22 18:08:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-22 18:09:00,1.5919,1.5924,1.5919,1.5923,136300000.0
2005-09-22 18:10:00,1.5921,1.5921,1.5918,1.5921,136300000.0
2005-09-22 18:11:00,1.5919,1.5921,1.5917,1.5919,136300000.0
2005-09-22 18:12:00,1.5921,1.5924,1.5919,1.5921,136300000.0
2005-09-22 18:13:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-09-22 18:14:00,1.5921,1.5921,1.5916,1.5916,136300000.0
2005-09-22 18:15:00,1.5917,1.5917,1.5912,1.5914,136300000.0
2005-09-22 18:16:00,1.5915,1.5919,1.5914,1.5915,136300000.0
2005-09-22 18:17:00,1.5913,1.5916,1.5911,1.5914,136300000.0
2005-09-22 18:18:00,1.5912,1.5915,1.5912,1.5914,136300000.0
2005-09-22 18:19:00,1.5912,1.5912,1.5905,1.5906,136300000.0
2005-09-22 18:20:00,1.5907,1.5913,1.5906,1.5912,136300000.0
2005-09-22 18:21:00,1.5913,1.5916,1.5911,1.5912,136300000.0
2005-09-22 18:22:00,1.5911,1.5917,1.5911,1.5916,136300000.0
2005-09-22 18:23:00,1.5914,1.5917,1.5913,1.5914,136300000.0
2005-09-22 18:24:00,1.5913,1.5915,1.5911,1.5915,136300000.0
2005-09-22 18:25:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-09-22 18:26:00,1.5917,1.5924,1.5911,1.5919,136300000.0
2005-09-22 18:27:00,1.5918,1.5918,1.5916,1.5917,136300000.0
2005-09-22 18:28:00,1.5918,1.5918,1.5909,1.5909,136300000.0
2005-09-22 18:29:00,1.5911,1.5915,1.5909,1.5915,136300000.0
2005-09-22 18:30:00,1.5914,1.5915,1.5911,1.5915,136300000.0
2005-09-22 18:31:00,1.5913,1.5914,1.5913,1.5913,136300000.0
2005-09-22 18:32:00,1.5912,1.5912,1.5912,1.5912,136300000.0
2005-09-22 18:33:00,1.5911,1.5913,1.5906,1.5907,136300000.0
2005-09-22 18:34:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-09-22 18:35:00,1.5909,1.5909,1.5905,1.5909,136300000.0
2005-09-22 18:36:00,1.5911,1.5912,1.5906,1.5906,136300000.0
2005-09-22 18:37:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-09-22 18:38:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-09-22 18:39:00,1.5904,1.5905,1.5901,1.5901,136300000.0
2005-09-22 18:40:00,1.5903,1.5906,1.5901,1.5903,136300000.0
2005-09-22 18:41:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-09-22 18:42:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-22 18:43:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-22 18:44:00,1.5904,1.5905,1.5903,1.5904,136300000.0
2005-09-22 18:45:00,1.5905,1.5907,1.5905,1.5905,136300000.0
2005-09-22 18:46:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-09-22 18:47:00,1.5905,1.5906,1.5903,1.5905,136300000.0
2005-09-22 18:48:00,1.5903,1.5905,1.5903,1.5905,136300000.0
2005-09-22 18:49:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-09-22 18:50:00,1.5906,1.5906,1.5903,1.5904,136300000.0
2005-09-22 18:51:00,1.5905,1.5909,1.5901,1.5909,136300000.0
2005-09-22 18:52:00,1.5907,1.5912,1.5906,1.5912,136300000.0
2005-09-22 18:53:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-09-22 18:54:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-09-22 18:55:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-09-22 18:56:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-09-22 18:57:00,1.5912,1.5912,1.5906,1.5906,136300000.0
2005-09-22 18:58:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-09-22 18:59:00,1.5906,1.5913,1.5906,1.5912,136300000.0
2005-09-22 19:00:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-09-22 19:01:00,1.5912,1.5913,1.5909,1.5909,136300000.0
2005-09-22 19:02:00,1.5911,1.5912,1.5911,1.5911,136300000.0
2005-09-22 19:03:00,1.5912,1.5913,1.5911,1.5913,136300000.0
2005-09-22 19:04:00,1.5911,1.5913,1.5911,1.5912,136300000.0
2005-09-22 19:05:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-09-22 19:06:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-09-22 19:07:00,1.5914,1.5916,1.5913,1.5916,136300000.0
2005-09-22 19:08:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-09-22 19:09:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-09-22 19:10:00,1.5914,1.5917,1.5914,1.5917,136300000.0
2005-09-22 19:11:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-09-22 19:12:00,1.5915,1.5915,1.5911,1.5912,136300000.0
2005-09-22 19:13:00,1.5909,1.5912,1.5909,1.5909,136300000.0
2005-09-22 19:14:00,1.5911,1.5916,1.5909,1.5913,136300000.0
2005-09-22 19:15:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-09-22 19:16:00,1.5912,1.5912,1.5911,1.5911,136300000.0
2005-09-22 19:17:00,1.5912,1.5913,1.5909,1.5913,136300000.0
2005-09-22 19:19:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-09-22 19:20:00,1.5907,1.5909,1.5905,1.5909,136300000.0
2005-09-22 19:21:00,1.5906,1.5912,1.5906,1.5911,136300000.0
2005-09-22 19:22:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-09-22 19:23:00,1.5909,1.5912,1.5909,1.5912,136300000.0
2005-09-22 19:24:00,1.5913,1.5916,1.5912,1.5914,136300000.0
2005-09-22 19:25:00,1.5913,1.5915,1.5912,1.5914,136300000.0
2005-09-22 19:26:00,1.5914,1.5917,1.5913,1.5917,136300000.0
2005-09-22 19:27:00,1.5918,1.5919,1.5912,1.5919,136300000.0
2005-09-22 19:29:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-09-22 19:30:00,1.5917,1.5919,1.5916,1.5916,136300000.0
2005-09-22 19:31:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-09-22 19:32:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-09-22 19:33:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-22 19:34:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-09-22 19:35:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-09-22 19:36:00,1.5921,1.5921,1.5916,1.5921,136300000.0
2005-09-22 19:37:00,1.5919,1.5924,1.5919,1.5923,136300000.0
2005-09-22 19:38:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-22 19:39:00,1.5919,1.5923,1.5918,1.5919,136300000.0
2005-09-22 19:40:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-22 19:41:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-22 19:42:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-09-22 19:43:00,1.5919,1.5919,1.5915,1.5918,136300000.0
2005-09-22 19:44:00,1.5917,1.5919,1.5915,1.5917,136300000.0
2005-09-22 19:45:00,1.5916,1.5918,1.5916,1.5918,136300000.0
2005-09-22 19:46:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-09-22 19:47:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-22 19:48:00,1.5918,1.5925,1.5917,1.5925,136300000.0
2005-09-22 19:49:00,1.5931,1.5936,1.5925,1.5928,136300000.0
2005-09-22 19:50:00,1.5929,1.5929,1.5921,1.5924,136300000.0
2005-09-22 19:51:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-09-22 19:52:00,1.5921,1.5923,1.5917,1.5919,136300000.0
2005-09-22 19:53:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-22 19:54:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-22 19:55:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-22 19:56:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-22 19:57:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-09-22 19:58:00,1.5925,1.5925,1.5918,1.5919,136300000.0
2005-09-22 19:59:00,1.5921,1.5921,1.5915,1.5917,136300000.0
2005-09-22 20:00:00,1.5918,1.5924,1.5918,1.5924,136300000.0
2005-09-22 20:01:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-09-22 20:02:00,1.5921,1.5928,1.5921,1.5925,136300000.0
2005-09-22 20:03:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-22 20:05:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-22 20:06:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-09-22 20:08:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-22 20:09:00,1.5925,1.5928,1.5923,1.5925,136300000.0
2005-09-22 20:10:00,1.5924,1.5925,1.5919,1.5921,136300000.0
2005-09-22 20:11:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-22 20:12:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-09-22 20:13:00,1.5921,1.5924,1.5919,1.5919,136300000.0
2005-09-22 20:14:00,1.5918,1.5923,1.5918,1.5923,136300000.0
2005-09-22 20:15:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-09-22 20:16:00,1.5921,1.5923,1.5919,1.5921,136300000.0
2005-09-22 20:17:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-22 20:18:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-09-22 20:19:00,1.5921,1.5924,1.5919,1.5924,136300000.0
2005-09-22 20:20:00,1.5923,1.5925,1.5919,1.5925,136300000.0
2005-09-22 20:21:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-22 20:22:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-09-22 20:23:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-09-22 20:24:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-22 20:25:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-22 20:27:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-22 20:28:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-22 20:31:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-22 20:32:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-22 20:33:00,1.5921,1.5925,1.5921,1.5924,136300000.0
2005-09-22 20:34:00,1.5923,1.5925,1.5923,1.5925,136300000.0
2005-09-22 20:35:00,1.5924,1.5925,1.5921,1.5923,136300000.0
2005-09-22 20:36:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-22 20:37:00,1.5918,1.5921,1.5918,1.5921,136300000.0
2005-09-22 20:38:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-22 20:39:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-22 20:40:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-22 20:41:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-22 20:42:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-09-22 20:43:00,1.5923,1.5924,1.5919,1.5924,136300000.0
2005-09-22 20:44:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-09-22 20:45:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-09-22 20:46:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-22 20:49:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-22 20:50:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-22 20:51:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-09-22 20:52:00,1.5917,1.5923,1.5917,1.5921,136300000.0
2005-09-22 20:53:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-22 20:54:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-22 20:55:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-22 20:56:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-22 20:58:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-22 20:59:00,1.5919,1.5923,1.5919,1.5923,136300000.0
2005-09-22 21:00:00,1.5921,1.5927,1.5921,1.5927,136300000.0
2005-09-22 21:01:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-09-22 21:02:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-22 21:03:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-22 21:04:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-09-22 21:05:00,1.5927,1.5927,1.5921,1.5924,136300000.0
2005-09-22 21:06:00,1.5925,1.5928,1.5925,1.5927,136300000.0
2005-09-22 21:07:00,1.5925,1.5931,1.5925,1.5929,136300000.0
2005-09-22 21:08:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-09-22 21:09:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-09-22 21:10:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-22 21:11:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-22 21:12:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-22 21:13:00,1.5928,1.5929,1.5924,1.5924,136300000.0
2005-09-22 21:14:00,1.5928,1.5934,1.5928,1.593,136300000.0
2005-09-22 21:15:00,1.593,1.593,1.5929,1.593,136300000.0
2005-09-22 21:17:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-09-22 21:18:00,1.5927,1.5927,1.5923,1.5924,136300000.0
2005-09-22 21:20:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-09-22 21:21:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-22 21:22:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-09-22 21:23:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-22 21:24:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-22 21:28:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-09-22 21:29:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-09-22 21:30:00,1.5917,1.5921,1.5917,1.5921,136300000.0
2005-09-22 21:32:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-22 21:33:00,1.5921,1.5933,1.5919,1.5927,136300000.0
2005-09-22 21:34:00,1.5924,1.5928,1.5921,1.5928,136300000.0
2005-09-22 21:35:00,1.5927,1.5928,1.5924,1.5924,136300000.0
2005-09-22 21:36:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-09-22 21:37:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-09-22 21:38:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-22 21:40:00,1.5928,1.5928,1.5923,1.5923,136300000.0
2005-09-22 21:41:00,1.5927,1.5928,1.5924,1.5924,136300000.0
2005-09-22 21:42:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-22 21:43:00,1.5923,1.5928,1.5921,1.5928,136300000.0
2005-09-22 21:44:00,1.5924,1.5933,1.5924,1.5929,136300000.0
2005-09-22 21:45:00,1.593,1.5931,1.5927,1.5931,136300000.0
2005-09-22 21:46:00,1.5934,1.5936,1.5934,1.5934,136300000.0
2005-09-22 21:47:00,1.5934,1.5938,1.5934,1.5937,136300000.0
2005-09-22 21:48:00,1.5938,1.594,1.5934,1.5936,136300000.0
2005-09-22 21:49:00,1.5933,1.5937,1.5933,1.5937,136300000.0
2005-09-22 21:50:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-09-22 21:51:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-09-22 21:52:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-09-22 21:53:00,1.5934,1.5935,1.5931,1.5933,136300000.0
2005-09-22 21:54:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-09-22 21:55:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-09-22 21:56:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-22 21:57:00,1.593,1.5931,1.593,1.593,136300000.0
2005-09-22 21:58:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-09-22 21:59:00,1.5928,1.593,1.5927,1.593,136300000.0
2005-09-22 22:00:00,1.5929,1.593,1.5928,1.5929,136300000.0
2005-09-22 22:02:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-09-22 22:03:00,1.5928,1.5928,1.5925,1.5927,136300000.0
2005-09-22 22:04:00,1.5925,1.5928,1.5924,1.5928,136300000.0
2005-09-22 22:05:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-09-22 22:06:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-22 22:08:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-22 22:09:00,1.5925,1.5928,1.5924,1.5928,136300000.0
2005-09-22 22:10:00,1.5924,1.5928,1.5924,1.5927,136300000.0
2005-09-22 22:11:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-22 22:13:00,1.5928,1.5928,1.5925,1.5928,136300000.0
2005-09-22 22:14:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-09-22 22:15:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-22 22:16:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-09-22 22:17:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-09-22 22:24:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-09-22 22:27:00,1.5931,1.5933,1.593,1.5931,136300000.0
2005-09-22 22:28:00,1.593,1.5934,1.593,1.5934,136300000.0
2005-09-22 22:29:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-22 22:30:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-09-22 22:31:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-09-22 22:32:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-09-22 22:33:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-22 22:34:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-09-22 22:35:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-09-22 22:36:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-09-22 22:37:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-22 22:38:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-09-22 22:39:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-22 22:41:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-09-22 22:42:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-22 22:43:00,1.5933,1.5935,1.5933,1.5933,136300000.0
2005-09-22 22:44:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-09-22 22:45:00,1.5933,1.5933,1.5924,1.5924,136300000.0
2005-09-22 22:46:00,1.5928,1.5929,1.5924,1.5929,136300000.0
2005-09-22 22:47:00,1.593,1.593,1.5927,1.5929,136300000.0
2005-09-22 22:48:00,1.5928,1.5928,1.5924,1.5925,136300000.0
2005-09-22 22:49:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-09-22 22:50:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-09-22 22:51:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-22 22:52:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-22 22:53:00,1.5924,1.5927,1.5921,1.5925,136300000.0
2005-09-22 22:54:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-09-22 22:55:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-22 22:56:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-22 22:57:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-09-22 22:58:00,1.5923,1.5928,1.5923,1.5928,136300000.0
2005-09-22 22:59:00,1.5931,1.5937,1.5931,1.5931,136300000.0
2005-09-22 23:00:00,1.5931,1.5931,1.5925,1.5925,136300000.0
2005-09-22 23:01:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-22 23:02:00,1.5925,1.5927,1.5921,1.5925,136300000.0
2005-09-22 23:03:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-09-22 23:04:00,1.5925,1.5925,1.5923,1.5925,136300000.0
2005-09-22 23:05:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-09-22 23:06:00,1.5925,1.5928,1.5924,1.5925,136300000.0
2005-09-22 23:07:00,1.5924,1.5929,1.5924,1.5929,136300000.0
2005-09-22 23:08:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-22 23:09:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-09-22 23:10:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-22 23:11:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-09-22 23:12:00,1.5935,1.5937,1.5931,1.5934,136300000.0
2005-09-22 23:13:00,1.5933,1.5937,1.5931,1.5937,136300000.0
2005-09-22 23:14:00,1.5939,1.594,1.5938,1.5938,136300000.0
2005-09-22 23:15:00,1.5935,1.5938,1.5931,1.5937,136300000.0
2005-09-22 23:16:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-09-22 23:17:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-09-22 23:18:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-09-22 23:19:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-22 23:20:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-09-22 23:21:00,1.5929,1.593,1.5927,1.5929,136300000.0
2005-09-22 23:22:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-09-22 23:23:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-09-22 23:26:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-09-22 23:28:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-09-22 23:29:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-09-22 23:32:00,1.5933,1.5938,1.5933,1.5938,136300000.0
2005-09-22 23:33:00,1.5937,1.5941,1.5936,1.5937,136300000.0
2005-09-22 23:34:00,1.5938,1.5941,1.5937,1.5938,136300000.0
2005-09-22 23:35:00,1.5939,1.5939,1.5936,1.5937,136300000.0
2005-09-22 23:36:00,1.5938,1.5942,1.5938,1.5939,136300000.0
2005-09-22 23:37:00,1.594,1.5942,1.5939,1.594,136300000.0
2005-09-22 23:38:00,1.5939,1.5943,1.5938,1.594,136300000.0
2005-09-22 23:39:00,1.5941,1.5942,1.5939,1.5941,136300000.0
2005-09-22 23:40:00,1.5942,1.5945,1.5942,1.5942,136300000.0
2005-09-22 23:41:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-09-22 23:42:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-09-22 23:44:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-09-22 23:45:00,1.5937,1.5938,1.5934,1.5934,136300000.0
2005-09-22 23:46:00,1.5935,1.5939,1.5935,1.5939,136300000.0
2005-09-22 23:47:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-09-22 23:48:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-09-22 23:49:00,1.5936,1.5936,1.5933,1.5933,136300000.0
2005-09-22 23:50:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-22 23:51:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-09-22 23:52:00,1.5928,1.5928,1.5924,1.5925,136300000.0
2005-09-22 23:53:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-22 23:54:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-09-22 23:55:00,1.5928,1.5928,1.5921,1.5925,136300000.0
2005-09-22 23:56:00,1.5924,1.5929,1.5924,1.5929,136300000.0
2005-09-22 23:57:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-09-22 23:58:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-09-22 23:59:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-09-23 00:00:00,1.5933,1.5934,1.593,1.5933,136300000.0
2005-09-23 00:01:00,1.5931,1.5934,1.5931,1.5933,136300000.0
2005-09-23 00:03:00,1.5934,1.5934,1.5931,1.5934,136300000.0
2005-09-23 00:04:00,1.5936,1.5936,1.593,1.5931,136300000.0
2005-09-23 00:08:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-23 00:10:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-09-23 00:11:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-09-23 00:12:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-09-23 00:13:00,1.5924,1.5928,1.5924,1.5928,136300000.0
2005-09-23 00:14:00,1.5929,1.593,1.5924,1.5928,136300000.0
2005-09-23 00:15:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-09-23 00:16:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-23 00:17:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-09-23 00:19:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-23 00:23:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-09-23 00:25:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-23 00:27:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-23 00:28:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-23 00:29:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-09-23 00:30:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-23 00:34:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-23 00:35:00,1.5923,1.5924,1.5919,1.5924,136300000.0
2005-09-23 00:36:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-09-23 00:38:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-23 00:39:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-23 00:40:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-23 00:41:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-23 00:44:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-23 00:45:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-09-23 00:46:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-09-23 00:47:00,1.5916,1.5919,1.5913,1.5916,136300000.0
2005-09-23 00:48:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-09-23 00:49:00,1.5917,1.5917,1.5912,1.5912,136300000.0
2005-09-23 00:50:00,1.5911,1.5911,1.5906,1.5909,136300000.0
2005-09-23 00:52:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-23 00:53:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-09-23 00:54:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-09-23 00:55:00,1.5911,1.5915,1.5909,1.5915,136300000.0
2005-09-23 00:56:00,1.5916,1.5918,1.5916,1.5917,136300000.0
2005-09-23 00:57:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-09-23 00:58:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-09-23 00:59:00,1.5914,1.5914,1.5913,1.5914,136300000.0
2005-09-23 01:00:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-09-23 01:01:00,1.5918,1.5921,1.5918,1.5919,136300000.0
2005-09-23 01:02:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-23 01:03:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-23 01:05:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-09-23 01:06:00,1.5919,1.5919,1.5915,1.5915,136300000.0
2005-09-23 01:07:00,1.5916,1.5917,1.5915,1.5916,136300000.0
2005-09-23 01:08:00,1.5917,1.5919,1.5915,1.5919,136300000.0
2005-09-23 01:09:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-09-23 01:10:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-23 01:11:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-23 01:13:00,1.5921,1.5928,1.5921,1.5925,136300000.0
2005-09-23 01:14:00,1.5924,1.5925,1.5921,1.5924,136300000.0
2005-09-23 01:15:00,1.5925,1.5929,1.5924,1.5925,136300000.0
2005-09-23 01:16:00,1.5924,1.5928,1.5924,1.5928,136300000.0
2005-09-23 01:17:00,1.5929,1.5929,1.5924,1.5929,136300000.0
2005-09-23 01:18:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-09-23 01:19:00,1.5928,1.5931,1.5927,1.593,136300000.0
2005-09-23 01:20:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-09-23 01:21:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-09-23 01:22:00,1.5927,1.5931,1.5927,1.593,136300000.0
2005-09-23 01:23:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-23 01:24:00,1.593,1.5931,1.593,1.593,136300000.0
2005-09-23 01:25:00,1.5931,1.5931,1.5927,1.593,136300000.0
2005-09-23 01:26:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-09-23 01:27:00,1.5925,1.5931,1.5924,1.5929,136300000.0
2005-09-23 01:28:00,1.593,1.5931,1.593,1.593,136300000.0
2005-09-23 01:29:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-23 01:30:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-23 01:31:00,1.5928,1.5931,1.5928,1.5929,136300000.0
2005-09-23 01:32:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-09-23 01:33:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-09-23 01:34:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-09-23 01:35:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-23 01:36:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-23 01:37:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-23 01:38:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-23 01:39:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-23 01:40:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-23 01:41:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-09-23 01:42:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-09-23 01:43:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-09-23 01:44:00,1.5923,1.5924,1.5919,1.5919,136300000.0
2005-09-23 01:45:00,1.5921,1.5921,1.5918,1.5918,136300000.0
2005-09-23 01:46:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-09-23 01:47:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-09-23 01:48:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-09-23 01:49:00,1.5919,1.5919,1.5916,1.5918,136300000.0
2005-09-23 01:50:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-23 01:51:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-09-23 01:52:00,1.5917,1.5919,1.5916,1.5919,136300000.0
2005-09-23 01:53:00,1.5921,1.593,1.5921,1.593,136300000.0
2005-09-23 01:54:00,1.5928,1.5928,1.5919,1.5921,136300000.0
2005-09-23 01:55:00,1.5921,1.5927,1.5921,1.5925,136300000.0
2005-09-23 01:56:00,1.5924,1.5928,1.5923,1.5928,136300000.0
2005-09-23 01:57:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-09-23 01:58:00,1.5933,1.5933,1.593,1.593,136300000.0
2005-09-23 01:59:00,1.5931,1.5938,1.5928,1.5938,136300000.0
2005-09-23 02:09:00,1.5947,1.5947,1.5942,1.5944,136300000.0
2005-09-23 02:10:00,1.5941,1.5941,1.5936,1.5936,136300000.0
2005-09-23 02:11:00,1.5938,1.5942,1.5935,1.5936,136300000.0
2005-09-23 02:12:00,1.5937,1.5941,1.5937,1.5939,136300000.0
2005-09-23 02:13:00,1.5938,1.5943,1.5938,1.5942,136300000.0
2005-09-23 02:14:00,1.5943,1.5944,1.5937,1.5938,136300000.0
2005-09-23 02:15:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-09-23 02:16:00,1.5941,1.5942,1.5938,1.594,136300000.0
2005-09-23 02:17:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-09-23 02:18:00,1.5941,1.5941,1.5938,1.5938,136300000.0
2005-09-23 02:19:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-09-23 02:20:00,1.5938,1.5939,1.5937,1.5937,136300000.0
2005-09-23 02:21:00,1.5936,1.5939,1.5936,1.5938,136300000.0
2005-09-23 02:22:00,1.5939,1.5939,1.5931,1.5933,136300000.0
2005-09-23 02:23:00,1.5931,1.5943,1.5929,1.5942,136300000.0
2005-09-23 02:24:00,1.5941,1.5944,1.5938,1.594,136300000.0
2005-09-23 02:25:00,1.5941,1.5942,1.5938,1.5942,136300000.0
2005-09-23 02:26:00,1.5941,1.5944,1.594,1.5944,136300000.0
2005-09-23 02:27:00,1.5943,1.5949,1.5943,1.5949,136300000.0
2005-09-23 02:28:00,1.5951,1.5959,1.5951,1.5955,136300000.0
2005-09-23 02:29:00,1.5954,1.5956,1.5953,1.5956,136300000.0
2005-09-23 02:30:00,1.5955,1.5957,1.5953,1.5957,136300000.0
2005-09-23 02:31:00,1.5956,1.5958,1.5955,1.5957,136300000.0
2005-09-23 02:32:00,1.5956,1.5957,1.5949,1.5949,136300000.0
2005-09-23 02:33:00,1.5951,1.5956,1.5951,1.5956,136300000.0
2005-09-23 02:34:00,1.5953,1.5958,1.5953,1.5955,136300000.0
2005-09-23 02:35:00,1.5956,1.5959,1.5955,1.5956,136300000.0
2005-09-23 02:36:00,1.5955,1.596,1.5953,1.5956,136300000.0
2005-09-23 02:37:00,1.5958,1.5958,1.5951,1.5952,136300000.0
2005-09-23 02:38:00,1.5951,1.5953,1.5946,1.5946,136300000.0
2005-09-23 02:39:00,1.5945,1.5949,1.5941,1.5949,136300000.0
2005-09-23 02:40:00,1.5953,1.5954,1.5951,1.5953,136300000.0
2005-09-23 02:41:00,1.5951,1.5956,1.5949,1.5955,136300000.0
2005-09-23 02:42:00,1.5954,1.5954,1.5949,1.5953,136300000.0
2005-09-23 02:43:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-09-23 02:44:00,1.5952,1.5952,1.5944,1.5947,136300000.0
2005-09-23 02:45:00,1.5949,1.5951,1.5946,1.5947,136300000.0
2005-09-23 02:46:00,1.5946,1.5949,1.5945,1.5949,136300000.0
2005-09-23 02:47:00,1.5951,1.5951,1.5946,1.5946,136300000.0
2005-09-23 02:48:00,1.5947,1.5954,1.5947,1.5953,136300000.0
2005-09-23 02:49:00,1.5954,1.5956,1.5953,1.5955,136300000.0
2005-09-23 02:50:00,1.5957,1.5958,1.5954,1.5955,136300000.0
2005-09-23 02:51:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-09-23 02:52:00,1.5959,1.596,1.5957,1.5958,136300000.0
2005-09-23 02:53:00,1.5957,1.5958,1.5953,1.5957,136300000.0
2005-09-23 02:54:00,1.5956,1.5956,1.5953,1.5955,136300000.0
2005-09-23 02:55:00,1.5957,1.5958,1.5955,1.5958,136300000.0
2005-09-23 02:56:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-09-23 02:57:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-09-23 02:58:00,1.5957,1.5958,1.5955,1.5957,136300000.0
2005-09-23 02:59:00,1.5954,1.5957,1.5954,1.5954,136300000.0
2005-09-23 03:00:00,1.5953,1.5953,1.5946,1.5946,136300000.0
2005-09-23 03:01:00,1.5947,1.5952,1.5946,1.5952,136300000.0
2005-09-23 03:02:00,1.5953,1.5957,1.5953,1.5956,136300000.0
2005-09-23 03:03:00,1.5955,1.5971,1.5955,1.5966,136300000.0
2005-09-23 03:04:00,1.5965,1.5965,1.5956,1.5959,136300000.0
2005-09-23 03:05:00,1.596,1.5964,1.5958,1.5961,136300000.0
2005-09-23 03:06:00,1.5962,1.5962,1.5959,1.5962,136300000.0
2005-09-23 03:07:00,1.5961,1.5962,1.5956,1.5958,136300000.0
2005-09-23 03:08:00,1.5959,1.5966,1.5957,1.5963,136300000.0
2005-09-23 03:09:00,1.5964,1.5969,1.5963,1.5967,136300000.0
2005-09-23 03:10:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-09-23 03:11:00,1.5966,1.5974,1.5966,1.5972,136300000.0
2005-09-23 03:12:00,1.5971,1.5974,1.5969,1.5974,136300000.0
2005-09-23 03:13:00,1.5976,1.5979,1.5974,1.5976,136300000.0
2005-09-23 03:14:00,1.5975,1.5977,1.5969,1.5974,136300000.0
2005-09-23 03:15:00,1.5973,1.5973,1.5968,1.5968,136300000.0
2005-09-23 03:16:00,1.5969,1.5974,1.5966,1.5969,136300000.0
2005-09-23 03:17:00,1.5968,1.5969,1.5966,1.5968,136300000.0
2005-09-23 03:18:00,1.5967,1.5969,1.5964,1.5965,136300000.0
2005-09-23 03:19:00,1.5964,1.5967,1.5959,1.5962,136300000.0
2005-09-23 03:20:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-09-23 03:21:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-09-23 03:22:00,1.5962,1.5962,1.5957,1.5958,136300000.0
2005-09-23 03:23:00,1.596,1.5962,1.5957,1.5962,136300000.0
2005-09-23 03:24:00,1.5961,1.5963,1.5949,1.5954,136300000.0
2005-09-23 03:25:00,1.5955,1.5956,1.5953,1.5955,136300000.0
2005-09-23 03:26:00,1.5953,1.5957,1.5951,1.5957,136300000.0
2005-09-23 03:27:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-09-23 03:28:00,1.5958,1.596,1.5951,1.5951,136300000.0
2005-09-23 03:29:00,1.5957,1.5958,1.5951,1.5957,136300000.0
2005-09-23 03:30:00,1.5958,1.5958,1.5952,1.5957,136300000.0
2005-09-23 03:31:00,1.5955,1.5959,1.5955,1.5959,136300000.0
2005-09-23 03:32:00,1.5958,1.5963,1.5958,1.5962,136300000.0
2005-09-23 03:33:00,1.5964,1.5966,1.5962,1.5966,136300000.0
2005-09-23 03:34:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-09-23 03:35:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-09-23 03:36:00,1.5963,1.5964,1.5959,1.5964,136300000.0
2005-09-23 03:37:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-09-23 03:38:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-09-23 03:39:00,1.5964,1.5964,1.5959,1.5959,136300000.0
2005-09-23 03:40:00,1.596,1.5967,1.5959,1.5964,136300000.0
2005-09-23 03:41:00,1.5967,1.5969,1.5963,1.5968,136300000.0
2005-09-23 03:42:00,1.5967,1.5967,1.5962,1.5964,136300000.0
2005-09-23 03:43:00,1.5967,1.5967,1.5961,1.5962,136300000.0
2005-09-23 03:44:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-09-23 03:46:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-09-23 03:47:00,1.5964,1.5966,1.5961,1.5963,136300000.0
2005-09-23 03:48:00,1.5962,1.5966,1.5962,1.5963,136300000.0
2005-09-23 03:49:00,1.5962,1.5965,1.5961,1.5961,136300000.0
2005-09-23 03:50:00,1.5962,1.5965,1.5961,1.5961,136300000.0
2005-09-23 03:51:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-09-23 03:52:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-09-23 03:53:00,1.596,1.596,1.5955,1.5959,136300000.0
2005-09-23 03:54:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-09-23 03:55:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-09-23 03:56:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-09-23 03:57:00,1.5957,1.5961,1.5957,1.596,136300000.0
2005-09-23 03:58:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-09-23 03:59:00,1.596,1.596,1.5959,1.596,136300000.0
2005-09-23 04:00:00,1.5959,1.5962,1.5958,1.596,136300000.0
2005-09-23 04:01:00,1.5959,1.5962,1.5959,1.5961,136300000.0
2005-09-23 04:02:00,1.5962,1.5963,1.596,1.5961,136300000.0
2005-09-23 04:03:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-09-23 04:04:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-09-23 04:05:00,1.5962,1.5962,1.5958,1.5961,136300000.0
2005-09-23 04:06:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-09-23 04:07:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-09-23 04:08:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-09-23 04:09:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-09-23 04:10:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-09-23 04:11:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-09-23 04:13:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-09-23 04:14:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-09-23 04:15:00,1.596,1.5962,1.5959,1.596,136300000.0
2005-09-23 04:16:00,1.5961,1.5963,1.596,1.5961,136300000.0
2005-09-23 04:17:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-09-23 04:18:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-09-23 04:19:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-09-23 04:20:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-09-23 04:21:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-09-23 04:22:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-09-23 04:23:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-09-23 04:24:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-09-23 04:25:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-09-23 04:26:00,1.5959,1.5963,1.5959,1.5963,136300000.0
2005-09-23 04:27:00,1.5965,1.5965,1.5962,1.5963,136300000.0
2005-09-23 04:28:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-09-23 04:30:00,1.5963,1.5968,1.5962,1.5966,136300000.0
2005-09-23 04:31:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-09-23 04:32:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-09-23 04:33:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-09-23 04:34:00,1.5964,1.5965,1.5962,1.5964,136300000.0
2005-09-23 04:35:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-09-23 04:36:00,1.5964,1.5967,1.5964,1.5966,136300000.0
2005-09-23 04:37:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-09-23 04:38:00,1.5966,1.5972,1.5966,1.5966,136300000.0
2005-09-23 04:39:00,1.5969,1.5969,1.5966,1.5969,136300000.0
2005-09-23 04:40:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-09-23 04:41:00,1.5969,1.5969,1.5966,1.5969,136300000.0
2005-09-23 04:42:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-09-23 04:43:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-09-23 04:44:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-09-23 04:45:00,1.5965,1.5965,1.5959,1.5959,136300000.0
2005-09-23 04:46:00,1.5967,1.5967,1.5962,1.5967,136300000.0
2005-09-23 04:47:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-09-23 04:48:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-09-23 04:49:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-09-23 04:50:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-09-23 04:51:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-09-23 04:52:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-23 04:53:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-09-23 04:54:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-09-23 04:55:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-23 04:56:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-09-23 04:57:00,1.5968,1.5972,1.5968,1.5968,136300000.0
2005-09-23 04:58:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-09-23 05:00:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-09-23 05:01:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-09-23 05:02:00,1.5973,1.5974,1.5969,1.5972,136300000.0
2005-09-23 05:03:00,1.5969,1.5969,1.5966,1.5969,136300000.0
2005-09-23 05:04:00,1.5968,1.5968,1.5964,1.5964,136300000.0
2005-09-23 05:05:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-09-23 05:06:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-09-23 05:07:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-09-23 05:08:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-09-23 05:09:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-09-23 05:10:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-09-23 05:11:00,1.5967,1.5969,1.5967,1.5967,136300000.0
2005-09-23 05:12:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-09-23 05:13:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-09-23 05:14:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-23 05:15:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-09-23 05:16:00,1.5969,1.5971,1.5963,1.5971,136300000.0
2005-09-23 05:17:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-09-23 05:18:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-09-23 05:19:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-09-23 05:20:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-09-23 05:21:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-09-23 05:22:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-09-23 05:24:00,1.5968,1.5972,1.5968,1.5972,136300000.0
2005-09-23 05:25:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-09-23 05:26:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-09-23 05:27:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-09-23 05:29:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-09-23 05:30:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-09-23 05:31:00,1.5963,1.5967,1.5963,1.5966,136300000.0
2005-09-23 05:32:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-09-23 05:33:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-09-23 05:34:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-09-23 05:35:00,1.5963,1.5965,1.5962,1.5964,136300000.0
2005-09-23 05:36:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-09-23 05:37:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-09-23 05:38:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-09-23 05:39:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-09-23 05:40:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-09-23 05:41:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-09-23 05:42:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-09-23 05:43:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-09-23 05:44:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-09-23 05:45:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-09-23 05:46:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-09-23 05:47:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-09-23 05:48:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-23 05:49:00,1.5968,1.5968,1.5966,1.5968,136300000.0
2005-09-23 05:50:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-09-23 05:51:00,1.5969,1.5969,1.5966,1.5968,136300000.0
2005-09-23 05:52:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-09-23 05:53:00,1.5969,1.5971,1.5968,1.5971,136300000.0
2005-09-23 05:54:00,1.5969,1.5969,1.5966,1.5968,136300000.0
2005-09-23 05:55:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-09-23 05:56:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-09-23 05:57:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-09-23 05:58:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-09-23 05:59:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-09-23 06:00:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-09-23 06:01:00,1.5973,1.5974,1.5971,1.5971,136300000.0
2005-09-23 06:02:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-09-23 06:03:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-09-23 06:04:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-09-23 06:05:00,1.5968,1.5973,1.5968,1.5973,136300000.0
2005-09-23 06:06:00,1.5972,1.5974,1.5969,1.5971,136300000.0
2005-09-23 06:07:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-09-23 06:08:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-09-23 06:09:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-09-23 06:10:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-09-23 06:11:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-09-23 06:12:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-09-23 06:13:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-09-23 06:14:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-09-23 06:15:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-09-23 06:16:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-09-23 06:17:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-09-23 06:19:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-09-23 06:21:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-09-23 06:23:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-23 06:26:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-09-23 06:27:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-09-23 06:28:00,1.5968,1.5974,1.5968,1.5971,136300000.0
2005-09-23 06:29:00,1.5973,1.5973,1.5969,1.5973,136300000.0
2005-09-23 06:30:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-09-23 06:31:00,1.5971,1.5975,1.5969,1.5969,136300000.0
2005-09-23 06:32:00,1.5971,1.5971,1.5967,1.5969,136300000.0
2005-09-23 06:33:00,1.5968,1.5969,1.5964,1.5969,136300000.0
2005-09-23 06:34:00,1.5972,1.5975,1.5967,1.5971,136300000.0
2005-09-23 06:35:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-09-23 06:36:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-09-23 06:37:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-09-23 06:38:00,1.5971,1.5975,1.5969,1.5975,136300000.0
2005-09-23 06:39:00,1.5976,1.5976,1.5972,1.5974,136300000.0
2005-09-23 06:40:00,1.5977,1.5979,1.5972,1.5977,136300000.0
2005-09-23 06:41:00,1.5979,1.5979,1.5975,1.5977,136300000.0
2005-09-23 06:42:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-09-23 06:43:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-09-23 06:44:00,1.5974,1.598,1.5974,1.5977,136300000.0
2005-09-23 06:45:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-09-23 06:46:00,1.5983,1.5983,1.5979,1.5979,136300000.0
2005-09-23 06:47:00,1.5978,1.5984,1.5978,1.5984,136300000.0
2005-09-23 06:48:00,1.5983,1.5987,1.5982,1.5983,136300000.0
2005-09-23 06:49:00,1.5984,1.5987,1.5982,1.5982,136300000.0
2005-09-23 06:50:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-09-23 06:51:00,1.5984,1.5987,1.5983,1.5984,136300000.0
2005-09-23 06:52:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-09-23 06:53:00,1.5987,1.5989,1.5984,1.5987,136300000.0
2005-09-23 06:54:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-09-23 06:55:00,1.5985,1.5985,1.5982,1.5982,136300000.0
2005-09-23 06:56:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-09-23 06:57:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-09-23 06:58:00,1.5983,1.5983,1.5978,1.5982,136300000.0
2005-09-23 06:59:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-09-23 07:00:00,1.5983,1.5984,1.5979,1.598,136300000.0
2005-09-23 07:01:00,1.5979,1.5979,1.5973,1.5975,136300000.0
2005-09-23 07:02:00,1.5974,1.5978,1.5974,1.5978,136300000.0
2005-09-23 07:03:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-09-23 07:04:00,1.5976,1.5977,1.5973,1.5975,136300000.0
2005-09-23 07:05:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-09-23 07:06:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-09-23 07:07:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-09-23 07:08:00,1.5977,1.5977,1.5973,1.5976,136300000.0
2005-09-23 07:09:00,1.5975,1.5977,1.5974,1.5974,136300000.0
2005-09-23 07:10:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-09-23 07:14:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-09-23 07:15:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-09-23 07:16:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-09-23 07:17:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-09-23 07:18:00,1.5974,1.5976,1.5974,1.5974,136300000.0
2005-09-23 07:19:00,1.5975,1.5978,1.5975,1.5977,136300000.0
2005-09-23 07:20:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-09-23 07:21:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-09-23 07:22:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-09-23 07:23:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-09-23 07:24:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-09-23 07:25:00,1.5972,1.5972,1.5967,1.5968,136300000.0
2005-09-23 07:26:00,1.5969,1.5972,1.5968,1.5969,136300000.0
2005-09-23 07:27:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-09-23 07:28:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-09-23 07:29:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2005-09-23 07:30:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-09-23 07:31:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-09-23 07:32:00,1.5969,1.5977,1.5969,1.5977,136300000.0
2005-09-23 07:33:00,1.5975,1.598,1.5974,1.5978,136300000.0
2005-09-23 07:34:00,1.5979,1.598,1.5977,1.5978,136300000.0
2005-09-23 07:35:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-09-23 07:36:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-09-23 07:37:00,1.5975,1.5981,1.5975,1.5978,136300000.0
2005-09-23 07:38:00,1.5979,1.5982,1.5974,1.5974,136300000.0
2005-09-23 07:39:00,1.5977,1.5978,1.5976,1.5976,136300000.0
2005-09-23 07:40:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-09-23 07:41:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-09-23 07:42:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-09-23 07:43:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-09-23 07:44:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-09-23 07:45:00,1.598,1.5981,1.5977,1.5981,136300000.0
2005-09-23 07:46:00,1.5983,1.5984,1.5981,1.5981,136300000.0
2005-09-23 07:47:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-09-23 07:48:00,1.5981,1.5985,1.598,1.5985,136300000.0
2005-09-23 07:49:00,1.5984,1.5984,1.5981,1.5984,136300000.0
2005-09-23 07:51:00,1.5985,1.5985,1.598,1.5983,136300000.0
2005-09-23 07:52:00,1.5984,1.5984,1.5978,1.598,136300000.0
2005-09-23 07:53:00,1.5979,1.5982,1.5973,1.5977,136300000.0
2005-09-23 07:54:00,1.5978,1.5981,1.5976,1.5979,136300000.0
2005-09-23 07:55:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-09-23 07:56:00,1.5976,1.598,1.5976,1.5978,136300000.0
2005-09-23 07:57:00,1.5979,1.5981,1.5979,1.5979,136300000.0
2005-09-23 07:58:00,1.5981,1.5983,1.5979,1.5981,136300000.0
2005-09-23 07:59:00,1.598,1.5982,1.598,1.598,136300000.0
2005-09-23 08:00:00,1.5979,1.5982,1.5978,1.5979,136300000.0
2005-09-23 08:01:00,1.598,1.5981,1.5977,1.5977,136300000.0
2005-09-23 08:02:00,1.5976,1.598,1.5976,1.5978,136300000.0
2005-09-23 08:03:00,1.5979,1.5979,1.5975,1.5977,136300000.0
2005-09-23 08:04:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-09-23 08:05:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-09-23 08:06:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-09-23 08:07:00,1.5976,1.5977,1.5973,1.5973,136300000.0
2005-09-23 08:08:00,1.5972,1.5977,1.5971,1.5975,136300000.0
2005-09-23 08:09:00,1.5976,1.5976,1.5973,1.5975,136300000.0
2005-09-23 08:10:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-09-23 08:11:00,1.5973,1.5975,1.5971,1.5974,136300000.0
2005-09-23 08:12:00,1.5973,1.5973,1.597,1.5972,136300000.0
2005-09-23 08:13:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-09-23 08:14:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-09-23 08:15:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-09-23 08:16:00,1.5971,1.5974,1.5969,1.5972,136300000.0
2005-09-23 08:17:00,1.5973,1.5975,1.597,1.5973,136300000.0
2005-09-23 08:18:00,1.5972,1.5975,1.5971,1.5975,136300000.0
2005-09-23 08:19:00,1.5974,1.5974,1.5968,1.5969,136300000.0
2005-09-23 08:20:00,1.5971,1.5972,1.5969,1.597,136300000.0
2005-09-23 08:22:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-09-23 08:23:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-09-23 08:24:00,1.5962,1.5968,1.5962,1.5962,136300000.0
2005-09-23 08:25:00,1.5964,1.5967,1.5963,1.5965,136300000.0
2005-09-23 08:26:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-09-23 08:27:00,1.5967,1.5967,1.5961,1.5962,136300000.0
2005-09-23 08:28:00,1.5961,1.5963,1.596,1.5962,136300000.0
2005-09-23 08:29:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-09-23 08:30:00,1.5962,1.5963,1.5959,1.596,136300000.0
2005-09-23 08:31:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-09-23 08:32:00,1.5957,1.5958,1.5955,1.5955,136300000.0
2005-09-23 08:33:00,1.5958,1.5959,1.5951,1.5957,136300000.0
2005-09-23 08:34:00,1.5956,1.596,1.5956,1.5956,136300000.0
2005-09-23 08:35:00,1.5955,1.5956,1.5953,1.5956,136300000.0
2005-09-23 08:36:00,1.5957,1.5958,1.5953,1.5953,136300000.0
2005-09-23 08:37:00,1.5955,1.5956,1.5949,1.5953,136300000.0
2005-09-23 08:38:00,1.5951,1.5954,1.5948,1.5949,136300000.0
2005-09-23 08:39:00,1.595,1.5956,1.5948,1.5953,136300000.0
2005-09-23 08:40:00,1.5952,1.5964,1.5952,1.596,136300000.0
2005-09-23 08:41:00,1.5961,1.5967,1.5958,1.5961,136300000.0
2005-09-23 08:42:00,1.5962,1.5965,1.5959,1.5965,136300000.0
2005-09-23 08:43:00,1.5964,1.5964,1.5958,1.596,136300000.0
2005-09-23 08:44:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-09-23 08:45:00,1.5961,1.5961,1.5958,1.5958,136300000.0
2005-09-23 08:46:00,1.5956,1.5959,1.5955,1.5957,136300000.0
2005-09-23 08:47:00,1.5956,1.5957,1.5953,1.5956,136300000.0
2005-09-23 08:48:00,1.5954,1.5958,1.5952,1.5956,136300000.0
2005-09-23 08:49:00,1.5954,1.5962,1.5954,1.5959,136300000.0
2005-09-23 08:50:00,1.5958,1.5962,1.5956,1.5962,136300000.0
2005-09-23 08:51:00,1.5963,1.5972,1.5963,1.5967,136300000.0
2005-09-23 08:52:00,1.5964,1.5968,1.5964,1.5966,136300000.0
2005-09-23 08:53:00,1.5965,1.5965,1.5961,1.5962,136300000.0
2005-09-23 08:54:00,1.5961,1.5966,1.5961,1.5966,136300000.0
2005-09-23 08:55:00,1.5963,1.5968,1.5963,1.5964,136300000.0
2005-09-23 08:56:00,1.5965,1.5966,1.5963,1.5964,136300000.0
2005-09-23 08:57:00,1.5963,1.5979,1.5959,1.5963,136300000.0
2005-09-23 08:58:00,1.5964,1.5975,1.5963,1.5973,136300000.0
2005-09-23 08:59:00,1.5975,1.5975,1.5963,1.5966,136300000.0
2005-09-23 09:00:00,1.5968,1.5968,1.596,1.5961,136300000.0
2005-09-23 09:01:00,1.596,1.5966,1.596,1.5966,136300000.0
2005-09-23 09:02:00,1.5964,1.5966,1.5961,1.5961,136300000.0
2005-09-23 09:03:00,1.5962,1.5964,1.5959,1.5959,136300000.0
2005-09-23 09:04:00,1.5961,1.5965,1.5959,1.5964,136300000.0
2005-09-23 09:05:00,1.5963,1.5966,1.596,1.5965,136300000.0
2005-09-23 09:06:00,1.5967,1.5971,1.5966,1.5968,136300000.0
2005-09-23 09:07:00,1.5969,1.5973,1.5968,1.597,136300000.0
2005-09-23 09:08:00,1.5969,1.597,1.5968,1.5968,136300000.0
2005-09-23 09:09:00,1.5969,1.5969,1.5966,1.5968,136300000.0
2005-09-23 09:10:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-09-23 09:11:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-09-23 09:12:00,1.5969,1.5972,1.5967,1.597,136300000.0
2005-09-23 09:13:00,1.5972,1.5975,1.5969,1.5975,136300000.0
2005-09-23 09:14:00,1.5974,1.5976,1.5971,1.5971,136300000.0
2005-09-23 09:15:00,1.597,1.5974,1.597,1.5974,136300000.0
2005-09-23 09:16:00,1.5973,1.5975,1.5972,1.5974,136300000.0
2005-09-23 09:17:00,1.5975,1.5975,1.5969,1.5971,136300000.0
2005-09-23 09:18:00,1.5972,1.5972,1.5967,1.5972,136300000.0
2005-09-23 09:19:00,1.5973,1.5976,1.5967,1.5967,136300000.0
2005-09-23 09:20:00,1.5968,1.5968,1.5963,1.5966,136300000.0
2005-09-23 09:21:00,1.5967,1.5969,1.5965,1.5968,136300000.0
2005-09-23 09:22:00,1.5966,1.5972,1.5966,1.597,136300000.0
2005-09-23 09:23:00,1.5969,1.5974,1.5969,1.5972,136300000.0
2005-09-23 09:24:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-09-23 09:25:00,1.597,1.597,1.5965,1.5966,136300000.0
2005-09-23 09:26:00,1.5965,1.5973,1.5963,1.5964,136300000.0
2005-09-23 09:27:00,1.5963,1.5966,1.5961,1.5963,136300000.0
2005-09-23 09:28:00,1.5964,1.5969,1.5963,1.5967,136300000.0
2005-09-23 09:29:00,1.5969,1.5969,1.5964,1.5965,136300000.0
2005-09-23 09:30:00,1.5964,1.5966,1.5963,1.5963,136300000.0
2005-09-23 09:31:00,1.5961,1.5969,1.596,1.5968,136300000.0
2005-09-23 09:32:00,1.5969,1.5971,1.5968,1.597,136300000.0
2005-09-23 09:33:00,1.5969,1.5972,1.5968,1.5972,136300000.0
2005-09-23 09:34:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-09-23 09:35:00,1.5972,1.5979,1.5971,1.5979,136300000.0
2005-09-23 09:36:00,1.5977,1.5979,1.5974,1.5974,136300000.0
2005-09-23 09:37:00,1.5973,1.5975,1.5969,1.5971,136300000.0
2005-09-23 09:38:00,1.5972,1.5975,1.5972,1.5974,136300000.0
2005-09-23 09:39:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-09-23 09:40:00,1.5976,1.5979,1.5976,1.5977,136300000.0
2005-09-23 09:41:00,1.5975,1.5975,1.5973,1.5975,136300000.0
2005-09-23 09:42:00,1.5976,1.5976,1.5968,1.5969,136300000.0
2005-09-23 09:43:00,1.597,1.597,1.5968,1.5968,136300000.0
2005-09-23 09:44:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-09-23 09:45:00,1.597,1.5973,1.5968,1.5971,136300000.0
2005-09-23 09:46:00,1.597,1.597,1.5967,1.597,136300000.0
2005-09-23 09:47:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-09-23 09:48:00,1.5969,1.5971,1.5968,1.5971,136300000.0
2005-09-23 09:49:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-09-23 09:50:00,1.597,1.5971,1.5969,1.597,136300000.0
2005-09-23 09:51:00,1.5971,1.5972,1.5962,1.5962,136300000.0
2005-09-23 09:52:00,1.5965,1.5974,1.5961,1.5961,136300000.0
2005-09-23 09:53:00,1.596,1.5964,1.5959,1.5959,136300000.0
2005-09-23 09:54:00,1.5958,1.5963,1.5957,1.5958,136300000.0
2005-09-23 09:55:00,1.5957,1.596,1.5954,1.5956,136300000.0
2005-09-23 09:56:00,1.5958,1.5963,1.5958,1.5963,136300000.0
2005-09-23 09:57:00,1.596,1.5962,1.5959,1.5962,136300000.0
2005-09-23 09:58:00,1.5963,1.5964,1.5961,1.5962,136300000.0
2005-09-23 09:59:00,1.5966,1.5966,1.596,1.5961,136300000.0
2005-09-23 10:00:00,1.5962,1.5963,1.596,1.596,136300000.0
2005-09-23 10:01:00,1.5959,1.5964,1.5959,1.5963,136300000.0
2005-09-23 10:02:00,1.5961,1.5965,1.5961,1.5965,136300000.0
2005-09-23 10:03:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-09-23 10:04:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-09-23 10:05:00,1.5964,1.5971,1.5963,1.5965,136300000.0
2005-09-23 10:06:00,1.5963,1.5965,1.596,1.596,136300000.0
2005-09-23 10:07:00,1.5962,1.5965,1.596,1.5965,136300000.0
2005-09-23 10:08:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-09-23 10:09:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-09-23 10:10:00,1.5965,1.5966,1.5963,1.5963,136300000.0
2005-09-23 10:11:00,1.5964,1.5965,1.5962,1.5965,136300000.0
2005-09-23 10:12:00,1.5963,1.597,1.5963,1.5967,136300000.0
2005-09-23 10:13:00,1.5968,1.597,1.5966,1.5969,136300000.0
2005-09-23 10:14:00,1.5971,1.5973,1.5971,1.5971,136300000.0
2005-09-23 10:15:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-09-23 10:16:00,1.5972,1.5972,1.5966,1.5966,136300000.0
2005-09-23 10:17:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-09-23 10:18:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-09-23 10:19:00,1.5969,1.5969,1.5965,1.5967,136300000.0
2005-09-23 10:20:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-09-23 10:21:00,1.5968,1.597,1.5967,1.5969,136300000.0
2005-09-23 10:22:00,1.597,1.5971,1.5968,1.597,136300000.0
2005-09-23 10:23:00,1.5971,1.5971,1.5967,1.597,136300000.0
2005-09-23 10:24:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-09-23 10:25:00,1.597,1.5972,1.5969,1.5969,136300000.0
2005-09-23 10:26:00,1.597,1.5971,1.5968,1.597,136300000.0
2005-09-23 10:27:00,1.5972,1.5972,1.5968,1.5972,136300000.0
2005-09-23 10:28:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2005-09-23 10:29:00,1.5974,1.5975,1.5971,1.5973,136300000.0
2005-09-23 10:30:00,1.5972,1.5975,1.5971,1.5974,136300000.0
2005-09-23 10:31:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-09-23 10:32:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-09-23 10:33:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-09-23 10:34:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-09-23 10:35:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-09-23 10:36:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-09-23 10:37:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-09-23 10:38:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-09-23 10:39:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-09-23 10:40:00,1.597,1.5972,1.5967,1.5967,136300000.0
2005-09-23 10:41:00,1.5968,1.5968,1.5962,1.5962,136300000.0
2005-09-23 10:42:00,1.5963,1.5964,1.5957,1.5961,136300000.0
2005-09-23 10:43:00,1.5962,1.5962,1.5957,1.5959,136300000.0
2005-09-23 10:44:00,1.5961,1.5961,1.5956,1.5958,136300000.0
2005-09-23 10:45:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-09-23 10:46:00,1.5955,1.5956,1.5952,1.5954,136300000.0
2005-09-23 10:47:00,1.5952,1.5956,1.5949,1.5952,136300000.0
2005-09-23 10:48:00,1.5951,1.5951,1.5941,1.5941,136300000.0
2005-09-23 10:49:00,1.5944,1.5947,1.5941,1.5944,136300000.0
2005-09-23 10:50:00,1.5945,1.5949,1.5945,1.5946,136300000.0
2005-09-23 10:51:00,1.5948,1.5949,1.5944,1.5948,136300000.0
2005-09-23 10:52:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-09-23 10:53:00,1.5945,1.5945,1.594,1.5943,136300000.0
2005-09-23 10:54:00,1.5944,1.5944,1.594,1.5943,136300000.0
2005-09-23 10:55:00,1.5942,1.5942,1.5935,1.5939,136300000.0
2005-09-23 10:56:00,1.5935,1.594,1.5935,1.5939,136300000.0
2005-09-23 10:57:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-09-23 10:58:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-09-23 10:59:00,1.5935,1.5937,1.5934,1.5935,136300000.0
2005-09-23 11:00:00,1.5937,1.5958,1.5932,1.5953,136300000.0
2005-09-23 11:01:00,1.5952,1.5952,1.5928,1.5933,136300000.0
2005-09-23 11:02:00,1.5931,1.595,1.5929,1.594,136300000.0
2005-09-23 11:03:00,1.5938,1.5944,1.593,1.5941,136300000.0
2005-09-23 11:04:00,1.594,1.5947,1.5927,1.5947,136300000.0
2005-09-23 11:05:00,1.5948,1.5952,1.5941,1.5947,136300000.0
2005-09-23 11:06:00,1.595,1.596,1.5945,1.5953,136300000.0
2005-09-23 11:07:00,1.5949,1.5951,1.5935,1.5945,136300000.0
2005-09-23 11:08:00,1.5944,1.595,1.5943,1.5946,136300000.0
2005-09-23 11:09:00,1.5944,1.5945,1.5934,1.5944,136300000.0
2005-09-23 11:10:00,1.5943,1.5943,1.5937,1.5938,136300000.0
2005-09-23 11:11:00,1.5937,1.5939,1.593,1.5935,136300000.0
2005-09-23 11:12:00,1.5934,1.594,1.5929,1.5936,136300000.0
2005-09-23 11:13:00,1.5935,1.5939,1.5933,1.5936,136300000.0
2005-09-23 11:14:00,1.5935,1.5935,1.5928,1.5935,136300000.0
2005-09-23 11:15:00,1.5936,1.5938,1.5932,1.5935,136300000.0
2005-09-23 11:16:00,1.5932,1.5936,1.5926,1.5927,136300000.0
2005-09-23 11:17:00,1.5929,1.5935,1.5925,1.5928,136300000.0
2005-09-23 11:18:00,1.5929,1.593,1.5925,1.5925,136300000.0
2005-09-23 11:19:00,1.5924,1.5926,1.5922,1.5926,136300000.0
2005-09-23 11:20:00,1.5927,1.5931,1.5923,1.5924,136300000.0
2005-09-23 11:21:00,1.5923,1.5927,1.5923,1.5926,136300000.0
2005-09-23 11:22:00,1.5927,1.5928,1.5923,1.5925,136300000.0
2005-09-23 11:23:00,1.5926,1.593,1.5926,1.593,136300000.0
2005-09-23 11:24:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-09-23 11:25:00,1.5932,1.5934,1.5927,1.5929,136300000.0
2005-09-23 11:26:00,1.5928,1.5933,1.5928,1.5933,136300000.0
2005-09-23 11:27:00,1.5934,1.5934,1.5921,1.5924,136300000.0
2005-09-23 11:28:00,1.5925,1.5931,1.5925,1.593,136300000.0
2005-09-23 11:29:00,1.5931,1.5939,1.5927,1.5937,136300000.0
2005-09-23 11:30:00,1.5938,1.5938,1.5933,1.5936,136300000.0
2005-09-23 11:31:00,1.5933,1.5933,1.5928,1.593,136300000.0
2005-09-23 11:32:00,1.5936,1.5939,1.5929,1.5933,136300000.0
2005-09-23 11:33:00,1.5932,1.5934,1.5931,1.5931,136300000.0
2005-09-23 11:34:00,1.5932,1.5933,1.593,1.593,136300000.0
2005-09-23 11:35:00,1.5932,1.5932,1.5919,1.5929,136300000.0
2005-09-23 11:36:00,1.5928,1.593,1.5922,1.5928,136300000.0
2005-09-23 11:37:00,1.5929,1.5935,1.5928,1.5932,136300000.0
2005-09-23 11:38:00,1.5934,1.5935,1.593,1.5933,136300000.0
2005-09-23 11:39:00,1.5934,1.5934,1.5919,1.5927,136300000.0
2005-09-23 11:40:00,1.5929,1.5937,1.5927,1.593,136300000.0
2005-09-23 11:41:00,1.5931,1.5931,1.5927,1.5927,136300000.0
2005-09-23 11:42:00,1.5926,1.593,1.5925,1.5928,136300000.0
2005-09-23 11:43:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-09-23 11:44:00,1.5925,1.5927,1.5922,1.5923,136300000.0
2005-09-23 11:45:00,1.5924,1.5924,1.592,1.5922,136300000.0
2005-09-23 11:46:00,1.5923,1.5926,1.5923,1.5923,136300000.0
2005-09-23 11:47:00,1.5924,1.5932,1.5923,1.5928,136300000.0
2005-09-23 11:48:00,1.5927,1.5931,1.5925,1.593,136300000.0
2005-09-23 11:49:00,1.5931,1.5938,1.5926,1.5929,136300000.0
2005-09-23 11:50:00,1.5927,1.5932,1.5927,1.593,136300000.0
2005-09-23 11:51:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-09-23 11:52:00,1.5929,1.5933,1.5929,1.5931,136300000.0
2005-09-23 11:53:00,1.593,1.5933,1.5928,1.5929,136300000.0
2005-09-23 11:54:00,1.5931,1.5932,1.5925,1.5926,136300000.0
2005-09-23 11:55:00,1.5928,1.5928,1.5925,1.5925,136300000.0
2005-09-23 11:56:00,1.5924,1.5928,1.5922,1.5925,136300000.0
2005-09-23 11:57:00,1.5924,1.5926,1.5924,1.5924,136300000.0
2005-09-23 11:58:00,1.5926,1.593,1.5926,1.5926,136300000.0
2005-09-23 11:59:00,1.5925,1.5925,1.5922,1.5924,136300000.0
2005-09-23 12:00:00,1.5922,1.5927,1.5922,1.5927,136300000.0
2005-09-23 12:01:00,1.5926,1.5927,1.592,1.592,136300000.0
2005-09-23 12:02:00,1.5922,1.5925,1.592,1.5924,136300000.0
2005-09-23 12:03:00,1.5925,1.5925,1.5922,1.5925,136300000.0
2005-09-23 12:04:00,1.5924,1.5925,1.5919,1.592,136300000.0
2005-09-23 12:05:00,1.5919,1.5922,1.5919,1.5922,136300000.0
2005-09-23 12:06:00,1.5921,1.5924,1.5918,1.5923,136300000.0
2005-09-23 12:07:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-23 12:08:00,1.5923,1.5925,1.5921,1.5924,136300000.0
2005-09-23 12:09:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-23 12:10:00,1.5922,1.5923,1.5921,1.5922,136300000.0
2005-09-23 12:11:00,1.592,1.592,1.5915,1.5919,136300000.0
2005-09-23 12:12:00,1.592,1.5921,1.5914,1.5917,136300000.0
2005-09-23 12:13:00,1.5915,1.592,1.5914,1.5916,136300000.0
2005-09-23 12:14:00,1.5914,1.5918,1.5914,1.5917,136300000.0
2005-09-23 12:15:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-09-23 12:16:00,1.5916,1.5918,1.5916,1.5917,136300000.0
2005-09-23 12:17:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-09-23 12:18:00,1.5919,1.5922,1.5914,1.592,136300000.0
2005-09-23 12:19:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-09-23 12:21:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-23 12:22:00,1.592,1.5922,1.592,1.5921,136300000.0
2005-09-23 12:23:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-09-23 12:24:00,1.5918,1.5924,1.5918,1.5923,136300000.0
2005-09-23 12:25:00,1.592,1.5924,1.592,1.5922,136300000.0
2005-09-23 12:26:00,1.5921,1.5923,1.5918,1.5922,136300000.0
2005-09-23 12:27:00,1.5923,1.5923,1.5919,1.5922,136300000.0
2005-09-23 12:28:00,1.5923,1.5924,1.592,1.5922,136300000.0
2005-09-23 12:29:00,1.5921,1.5922,1.5917,1.5918,136300000.0
2005-09-23 12:30:00,1.5917,1.5919,1.5915,1.5916,136300000.0
2005-09-23 12:31:00,1.5917,1.592,1.5916,1.5917,136300000.0
2005-09-23 12:32:00,1.5919,1.5919,1.591,1.5916,136300000.0
2005-09-23 12:33:00,1.5917,1.5917,1.5913,1.5917,136300000.0
2005-09-23 12:34:00,1.5916,1.5917,1.5912,1.5913,136300000.0
2005-09-23 12:35:00,1.5915,1.5916,1.5914,1.5916,136300000.0
2005-09-23 12:36:00,1.5915,1.5916,1.5911,1.5911,136300000.0
2005-09-23 12:37:00,1.5912,1.5916,1.5911,1.5916,136300000.0
2005-09-23 12:38:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-09-23 12:39:00,1.5915,1.5916,1.591,1.5914,136300000.0
2005-09-23 12:40:00,1.5913,1.5914,1.591,1.5914,136300000.0
2005-09-23 12:41:00,1.5912,1.5913,1.5907,1.5912,136300000.0
2005-09-23 12:42:00,1.5913,1.5918,1.5913,1.5917,136300000.0
2005-09-23 12:43:00,1.5918,1.5924,1.5917,1.592,136300000.0
2005-09-23 12:44:00,1.5921,1.5926,1.592,1.5924,136300000.0
2005-09-23 12:45:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-09-23 12:46:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-09-23 12:47:00,1.5924,1.5924,1.592,1.5924,136300000.0
2005-09-23 12:48:00,1.5926,1.5927,1.5924,1.5927,136300000.0
2005-09-23 12:49:00,1.5926,1.5927,1.5924,1.5924,136300000.0
2005-09-23 12:50:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-09-23 12:51:00,1.5927,1.5929,1.5923,1.5925,136300000.0
2005-09-23 12:52:00,1.5923,1.5926,1.5921,1.5925,136300000.0
2005-09-23 12:53:00,1.5923,1.5928,1.5921,1.5925,136300000.0
2005-09-23 12:54:00,1.5924,1.5925,1.5922,1.5923,136300000.0
2005-09-23 12:55:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-09-23 12:56:00,1.5924,1.5927,1.5923,1.5927,136300000.0
2005-09-23 12:57:00,1.5926,1.5928,1.5924,1.5927,136300000.0
2005-09-23 12:58:00,1.5926,1.5927,1.5925,1.5927,136300000.0
2005-09-23 12:59:00,1.5926,1.5928,1.592,1.5921,136300000.0
2005-09-23 13:00:00,1.592,1.5925,1.5919,1.5924,136300000.0
2005-09-23 13:01:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-09-23 13:02:00,1.5926,1.5926,1.5925,1.5925,136300000.0
2005-09-23 13:03:00,1.5926,1.5926,1.5924,1.5924,136300000.0
2005-09-23 13:04:00,1.5926,1.5928,1.5925,1.5927,136300000.0
2005-09-23 13:05:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-09-23 13:06:00,1.5927,1.5928,1.5924,1.5925,136300000.0
2005-09-23 13:07:00,1.5924,1.5924,1.5917,1.5924,136300000.0
2005-09-23 13:08:00,1.5925,1.5925,1.5918,1.592,136300000.0
2005-09-23 13:09:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-09-23 13:10:00,1.5924,1.5924,1.5922,1.5923,136300000.0
2005-09-23 13:11:00,1.5924,1.5925,1.5923,1.5924,136300000.0
2005-09-23 13:12:00,1.5923,1.5923,1.592,1.592,136300000.0
2005-09-23 13:13:00,1.5921,1.5927,1.5921,1.5924,136300000.0
2005-09-23 13:14:00,1.5925,1.593,1.5924,1.5928,136300000.0
2005-09-23 13:15:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-09-23 13:16:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-09-23 13:17:00,1.5932,1.5932,1.5929,1.5929,136300000.0
2005-09-23 13:18:00,1.593,1.593,1.5925,1.5927,136300000.0
2005-09-23 13:19:00,1.5926,1.5927,1.5923,1.5923,136300000.0
2005-09-23 13:20:00,1.5922,1.5927,1.5922,1.5924,136300000.0
2005-09-23 13:21:00,1.5923,1.5927,1.5922,1.5923,136300000.0
2005-09-23 13:22:00,1.5922,1.5923,1.5921,1.5922,136300000.0
2005-09-23 13:23:00,1.5921,1.5921,1.5918,1.5918,136300000.0
2005-09-23 13:24:00,1.5919,1.592,1.5919,1.592,136300000.0
2005-09-23 13:25:00,1.5921,1.5926,1.592,1.5924,136300000.0
2005-09-23 13:26:00,1.5925,1.5926,1.5922,1.5922,136300000.0
2005-09-23 13:27:00,1.5923,1.5924,1.5917,1.5922,136300000.0
2005-09-23 13:28:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-09-23 13:29:00,1.5918,1.592,1.5916,1.5919,136300000.0
2005-09-23 13:30:00,1.5918,1.5923,1.5918,1.5922,136300000.0
2005-09-23 13:31:00,1.5923,1.5924,1.5922,1.5924,136300000.0
2005-09-23 13:32:00,1.5919,1.5933,1.5919,1.5932,136300000.0
2005-09-23 13:33:00,1.5927,1.593,1.5925,1.5928,136300000.0
2005-09-23 13:34:00,1.5929,1.5933,1.5926,1.5931,136300000.0
2005-09-23 13:35:00,1.5929,1.5931,1.5928,1.5929,136300000.0
2005-09-23 13:36:00,1.593,1.5934,1.5927,1.5933,136300000.0
2005-09-23 13:37:00,1.5935,1.5935,1.5932,1.5933,136300000.0
2005-09-23 13:38:00,1.5934,1.5934,1.5926,1.5928,136300000.0
2005-09-23 13:39:00,1.5928,1.5932,1.5928,1.5931,136300000.0
2005-09-23 13:40:00,1.593,1.5934,1.593,1.5934,136300000.0
2005-09-23 13:41:00,1.5932,1.5934,1.5932,1.5933,136300000.0
2005-09-23 13:42:00,1.5932,1.5932,1.5931,1.5932,136300000.0
2005-09-23 13:43:00,1.5931,1.5932,1.5928,1.593,136300000.0
2005-09-23 13:44:00,1.5929,1.593,1.5928,1.5929,136300000.0
2005-09-23 13:45:00,1.5928,1.593,1.5928,1.5929,136300000.0
2005-09-23 13:46:00,1.5931,1.5931,1.5923,1.5924,136300000.0
2005-09-23 13:47:00,1.5922,1.5927,1.5922,1.5925,136300000.0
2005-09-23 13:48:00,1.5906,1.5927,1.5906,1.5925,136300000.0
2005-09-23 13:49:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-23 13:50:00,1.5926,1.593,1.5926,1.5929,136300000.0
2005-09-23 13:51:00,1.593,1.5931,1.5924,1.5926,136300000.0
2005-09-23 13:52:00,1.5927,1.5929,1.5926,1.5928,136300000.0
2005-09-23 13:53:00,1.5929,1.593,1.5927,1.593,136300000.0
2005-09-23 13:54:00,1.5929,1.593,1.5927,1.5928,136300000.0
2005-09-23 13:55:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-09-23 13:56:00,1.5927,1.5929,1.5926,1.5928,136300000.0
2005-09-23 13:57:00,1.5926,1.593,1.5925,1.593,136300000.0
2005-09-23 13:58:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-09-23 13:59:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-09-23 14:00:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-09-23 14:01:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-09-23 14:02:00,1.5934,1.5935,1.5932,1.5934,136300000.0
2005-09-23 14:03:00,1.5935,1.5937,1.5934,1.5937,136300000.0
2005-09-23 14:04:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-09-23 14:05:00,1.5938,1.5938,1.5934,1.5937,136300000.0
2005-09-23 14:06:00,1.5936,1.5936,1.5933,1.5934,136300000.0
2005-09-23 14:07:00,1.5936,1.5937,1.5934,1.5937,136300000.0
2005-09-23 14:08:00,1.5936,1.5938,1.5935,1.5935,136300000.0
2005-09-23 14:09:00,1.5937,1.5939,1.5934,1.5936,136300000.0
2005-09-23 14:10:00,1.5935,1.5937,1.5932,1.5935,136300000.0
2005-09-23 14:11:00,1.5933,1.5938,1.5933,1.5937,136300000.0
2005-09-23 14:12:00,1.5938,1.5938,1.5933,1.5936,136300000.0
2005-09-23 14:13:00,1.5935,1.5935,1.593,1.5933,136300000.0
2005-09-23 14:14:00,1.5934,1.5934,1.5926,1.5927,136300000.0
2005-09-23 14:15:00,1.5928,1.5931,1.5926,1.5929,136300000.0
2005-09-23 14:16:00,1.593,1.5932,1.5928,1.5931,136300000.0
2005-09-23 14:17:00,1.5932,1.5932,1.5929,1.5931,136300000.0
2005-09-23 14:18:00,1.5932,1.5936,1.5932,1.5934,136300000.0
2005-09-23 14:19:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-09-23 14:20:00,1.5933,1.5935,1.5931,1.5933,136300000.0
2005-09-23 14:21:00,1.5932,1.5937,1.5931,1.5935,136300000.0
2005-09-23 14:22:00,1.5936,1.5945,1.5936,1.5943,136300000.0
2005-09-23 14:23:00,1.5944,1.5945,1.5941,1.5942,136300000.0
2005-09-23 14:24:00,1.5941,1.5942,1.594,1.5941,136300000.0
2005-09-23 14:25:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-09-23 14:26:00,1.5939,1.5942,1.5937,1.5942,136300000.0
2005-09-23 14:27:00,1.5941,1.5942,1.5939,1.5941,136300000.0
2005-09-23 14:28:00,1.594,1.5941,1.594,1.594,136300000.0
2005-09-23 14:29:00,1.5941,1.5943,1.5939,1.5941,136300000.0
2005-09-23 14:30:00,1.5939,1.5942,1.5938,1.594,136300000.0
2005-09-23 14:31:00,1.5939,1.594,1.5937,1.5938,136300000.0
2005-09-23 14:32:00,1.5937,1.5939,1.5937,1.5939,136300000.0
2005-09-23 14:33:00,1.5941,1.5941,1.5937,1.594,136300000.0
2005-09-23 14:34:00,1.5941,1.5941,1.5937,1.594,136300000.0
2005-09-23 14:35:00,1.5941,1.5941,1.5936,1.5936,136300000.0
2005-09-23 14:36:00,1.5935,1.5938,1.5934,1.5935,136300000.0
2005-09-23 14:37:00,1.5936,1.5938,1.5932,1.5937,136300000.0
2005-09-23 14:38:00,1.5936,1.594,1.5934,1.594,136300000.0
2005-09-23 14:39:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-09-23 14:40:00,1.5939,1.5941,1.5937,1.594,136300000.0
2005-09-23 14:41:00,1.5943,1.5944,1.5941,1.5942,136300000.0
2005-09-23 14:42:00,1.5946,1.5947,1.5942,1.5945,136300000.0
2005-09-23 14:43:00,1.5946,1.5947,1.5943,1.5947,136300000.0
2005-09-23 14:44:00,1.5945,1.5945,1.5938,1.5943,136300000.0
2005-09-23 14:45:00,1.5944,1.5946,1.5934,1.5935,136300000.0
2005-09-23 14:46:00,1.594,1.5942,1.5935,1.5936,136300000.0
2005-09-23 14:47:00,1.5937,1.5941,1.5934,1.5937,136300000.0
2005-09-23 14:48:00,1.5938,1.5938,1.5929,1.5935,136300000.0
2005-09-23 14:49:00,1.5936,1.5936,1.5929,1.593,136300000.0
2005-09-23 14:50:00,1.5932,1.5932,1.592,1.5921,136300000.0
2005-09-23 14:51:00,1.5924,1.593,1.5922,1.5922,136300000.0
2005-09-23 14:52:00,1.5921,1.5925,1.592,1.592,136300000.0
2005-09-23 14:53:00,1.5921,1.5924,1.5916,1.5924,136300000.0
2005-09-23 14:54:00,1.5923,1.5926,1.5917,1.5921,136300000.0
2005-09-23 14:55:00,1.5922,1.5925,1.5922,1.5924,136300000.0
2005-09-23 14:56:00,1.5925,1.5926,1.5918,1.5921,136300000.0
2005-09-23 14:57:00,1.5919,1.5921,1.5915,1.5917,136300000.0
2005-09-23 14:58:00,1.5915,1.592,1.5915,1.592,136300000.0
2005-09-23 14:59:00,1.5919,1.5922,1.5918,1.5922,136300000.0
2005-09-23 15:00:00,1.5923,1.5924,1.5916,1.5918,136300000.0
2005-09-23 15:01:00,1.5919,1.5922,1.5916,1.5916,136300000.0
2005-09-23 15:02:00,1.5914,1.5914,1.5905,1.5911,136300000.0
2005-09-23 15:03:00,1.5912,1.5915,1.5907,1.5907,136300000.0
2005-09-23 15:04:00,1.5908,1.5912,1.5907,1.5911,136300000.0
2005-09-23 15:05:00,1.591,1.5913,1.5908,1.5909,136300000.0
2005-09-23 15:06:00,1.5908,1.5914,1.5907,1.5912,136300000.0
2005-09-23 15:07:00,1.5914,1.5916,1.5908,1.5908,136300000.0
2005-09-23 15:08:00,1.5909,1.5917,1.5908,1.5917,136300000.0
2005-09-23 15:09:00,1.5916,1.5919,1.5913,1.5919,136300000.0
2005-09-23 15:10:00,1.5917,1.5918,1.5915,1.5916,136300000.0
2005-09-23 15:11:00,1.5915,1.5917,1.5909,1.5909,136300000.0
2005-09-23 15:12:00,1.5912,1.5912,1.5906,1.5907,136300000.0
2005-09-23 15:13:00,1.5906,1.5909,1.5903,1.5905,136300000.0
2005-09-23 15:14:00,1.5904,1.591,1.5903,1.5908,136300000.0
2005-09-23 15:15:00,1.5909,1.5909,1.5906,1.5909,136300000.0
2005-09-23 15:16:00,1.5908,1.5911,1.5905,1.5909,136300000.0
2005-09-23 15:17:00,1.591,1.5913,1.5907,1.5912,136300000.0
2005-09-23 15:18:00,1.5913,1.5916,1.5905,1.591,136300000.0
2005-09-23 15:19:00,1.5908,1.591,1.5906,1.591,136300000.0
2005-09-23 15:20:00,1.5909,1.591,1.5904,1.5908,136300000.0
2005-09-23 15:21:00,1.5909,1.5913,1.5909,1.5912,136300000.0
2005-09-23 15:22:00,1.5914,1.592,1.5914,1.5914,136300000.0
2005-09-23 15:23:00,1.5913,1.5917,1.591,1.591,136300000.0
2005-09-23 15:24:00,1.5911,1.5913,1.591,1.591,136300000.0
2005-09-23 15:25:00,1.5909,1.591,1.5906,1.5907,136300000.0
2005-09-23 15:26:00,1.5907,1.5915,1.5905,1.5913,136300000.0
2005-09-23 15:27:00,1.5912,1.5913,1.5909,1.591,136300000.0
2005-09-23 15:28:00,1.5909,1.5912,1.5907,1.5912,136300000.0
2005-09-23 15:29:00,1.5911,1.5912,1.5901,1.5901,136300000.0
2005-09-23 15:30:00,1.5903,1.5913,1.5903,1.5913,136300000.0
2005-09-23 15:31:00,1.5912,1.5916,1.591,1.5914,136300000.0
2005-09-23 15:32:00,1.5913,1.5915,1.5909,1.591,136300000.0
2005-09-23 15:33:00,1.5911,1.5917,1.591,1.5915,136300000.0
2005-09-23 15:34:00,1.5914,1.5918,1.5913,1.5918,136300000.0
2005-09-23 15:35:00,1.5919,1.5919,1.5914,1.5915,136300000.0
2005-09-23 15:36:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-09-23 15:37:00,1.5916,1.5921,1.5915,1.5918,136300000.0
2005-09-23 15:38:00,1.5919,1.592,1.5917,1.5918,136300000.0
2005-09-23 15:39:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-09-23 15:40:00,1.5916,1.5917,1.5911,1.5913,136300000.0
2005-09-23 15:41:00,1.5912,1.5918,1.5912,1.5915,136300000.0
2005-09-23 15:42:00,1.5915,1.5916,1.5908,1.5913,136300000.0
2005-09-23 15:43:00,1.5914,1.5915,1.5912,1.5915,136300000.0
2005-09-23 15:44:00,1.5914,1.5915,1.5912,1.5913,136300000.0
2005-09-23 15:45:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-09-23 15:46:00,1.5912,1.5914,1.5909,1.5912,136300000.0
2005-09-23 15:47:00,1.5913,1.5919,1.5912,1.5914,136300000.0
2005-09-23 15:48:00,1.5913,1.5913,1.591,1.5912,136300000.0
2005-09-23 15:49:00,1.591,1.5914,1.591,1.591,136300000.0
2005-09-23 15:50:00,1.5909,1.5914,1.5907,1.591,136300000.0
2005-09-23 15:51:00,1.5911,1.5914,1.5908,1.591,136300000.0
2005-09-23 15:52:00,1.5912,1.5912,1.591,1.591,136300000.0
2005-09-23 15:53:00,1.5909,1.5912,1.5907,1.591,136300000.0
2005-09-23 15:54:00,1.5913,1.5914,1.5907,1.591,136300000.0
2005-09-23 15:55:00,1.5909,1.591,1.5904,1.5905,136300000.0
2005-09-23 15:56:00,1.5904,1.591,1.5903,1.5906,136300000.0
2005-09-23 15:57:00,1.5905,1.5907,1.5902,1.5903,136300000.0
2005-09-23 15:58:00,1.5905,1.5906,1.5899,1.59,136300000.0
2005-09-23 15:59:00,1.5901,1.5908,1.59,1.5908,136300000.0
2005-09-23 16:00:00,1.5906,1.5918,1.5906,1.5918,136300000.0
2005-09-23 16:01:00,1.5916,1.5919,1.591,1.5912,136300000.0
2005-09-23 16:02:00,1.5916,1.5917,1.5911,1.5912,136300000.0
2005-09-23 16:03:00,1.5911,1.5912,1.5908,1.591,136300000.0
2005-09-23 16:04:00,1.5909,1.5913,1.5908,1.5911,136300000.0
2005-09-23 16:05:00,1.5913,1.5913,1.5904,1.5908,136300000.0
2005-09-23 16:06:00,1.5909,1.5911,1.5907,1.5909,136300000.0
2005-09-23 16:07:00,1.5908,1.5908,1.5904,1.5904,136300000.0
2005-09-23 16:08:00,1.5905,1.5908,1.5902,1.5907,136300000.0
2005-09-23 16:09:00,1.5908,1.5908,1.5906,1.5906,136300000.0
2005-09-23 16:10:00,1.5907,1.5909,1.5906,1.5909,136300000.0
2005-09-23 16:11:00,1.5907,1.5909,1.5899,1.5903,136300000.0
2005-09-23 16:12:00,1.5902,1.5906,1.5902,1.5903,136300000.0
2005-09-23 16:13:00,1.5904,1.5905,1.5899,1.5899,136300000.0
2005-09-23 16:14:00,1.5901,1.5905,1.5901,1.5902,136300000.0
2005-09-23 16:15:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-09-23 16:16:00,1.5898,1.5902,1.5898,1.5902,136300000.0
2005-09-23 16:17:00,1.59,1.5902,1.5896,1.5901,136300000.0
2005-09-23 16:18:00,1.5902,1.5903,1.5897,1.5903,136300000.0
2005-09-23 16:19:00,1.5904,1.591,1.5901,1.5909,136300000.0
2005-09-23 16:20:00,1.5908,1.5912,1.5905,1.5912,136300000.0
2005-09-23 16:21:00,1.591,1.5914,1.5905,1.5912,136300000.0
2005-09-23 16:22:00,1.5913,1.5916,1.5909,1.5911,136300000.0
2005-09-23 16:23:00,1.5909,1.5911,1.5908,1.5908,136300000.0
2005-09-23 16:24:00,1.5909,1.5913,1.5908,1.5912,136300000.0
2005-09-23 16:25:00,1.591,1.5913,1.5908,1.591,136300000.0
2005-09-23 16:26:00,1.5911,1.5913,1.5906,1.5906,136300000.0
2005-09-23 16:27:00,1.5909,1.5911,1.5906,1.5911,136300000.0
2005-09-23 16:28:00,1.591,1.5911,1.5908,1.5909,136300000.0
2005-09-23 16:29:00,1.5909,1.5909,1.5906,1.5908,136300000.0
2005-09-23 16:30:00,1.591,1.591,1.5904,1.5904,136300000.0
2005-09-23 16:31:00,1.5905,1.5908,1.5902,1.5908,136300000.0
2005-09-23 16:32:00,1.5905,1.5912,1.5905,1.5907,136300000.0
2005-09-23 16:33:00,1.5908,1.5909,1.5904,1.5907,136300000.0
2005-09-23 16:34:00,1.5908,1.5911,1.5907,1.5907,136300000.0
2005-09-23 16:35:00,1.5909,1.5909,1.5906,1.5907,136300000.0
2005-09-23 16:36:00,1.5908,1.5908,1.5905,1.5908,136300000.0
2005-09-23 16:37:00,1.5909,1.5913,1.5906,1.591,136300000.0
2005-09-23 16:38:00,1.5911,1.5913,1.5909,1.5909,136300000.0
2005-09-23 16:39:00,1.5908,1.5914,1.5907,1.5913,136300000.0
2005-09-23 16:40:00,1.5912,1.5917,1.5911,1.5915,136300000.0
2005-09-23 16:41:00,1.5914,1.5916,1.5913,1.5914,136300000.0
2005-09-23 16:42:00,1.5913,1.5916,1.5913,1.5913,136300000.0
2005-09-23 16:43:00,1.5914,1.5916,1.5913,1.5916,136300000.0
2005-09-23 16:44:00,1.5917,1.5917,1.5913,1.5913,136300000.0
2005-09-23 16:45:00,1.5914,1.592,1.5913,1.5919,136300000.0
2005-09-23 16:46:00,1.592,1.5921,1.5917,1.592,136300000.0
2005-09-23 16:47:00,1.5919,1.5924,1.5919,1.5922,136300000.0
2005-09-23 16:48:00,1.5924,1.5924,1.5916,1.5917,136300000.0
2005-09-23 16:49:00,1.5918,1.5921,1.5913,1.592,136300000.0
2005-09-23 16:50:00,1.5919,1.592,1.5918,1.5919,136300000.0
2005-09-23 16:51:00,1.5918,1.5922,1.5917,1.5918,136300000.0
2005-09-23 16:52:00,1.5916,1.5917,1.5912,1.5916,136300000.0
2005-09-23 16:53:00,1.5917,1.5917,1.5911,1.5912,136300000.0
2005-09-23 16:54:00,1.5911,1.5918,1.5911,1.5917,136300000.0
2005-09-23 16:55:00,1.5915,1.5916,1.5913,1.5916,136300000.0
2005-09-23 16:56:00,1.5917,1.5921,1.5915,1.5915,136300000.0
2005-09-23 16:57:00,1.5916,1.5916,1.591,1.5914,136300000.0
2005-09-23 16:58:00,1.5915,1.5917,1.5911,1.5912,136300000.0
2005-09-23 16:59:00,1.5913,1.5913,1.5908,1.5909,136300000.0
2005-09-23 17:00:00,1.591,1.5912,1.5907,1.5907,136300000.0
2005-09-23 17:01:00,1.5909,1.5917,1.5909,1.5917,136300000.0
2005-09-23 17:02:00,1.5916,1.5917,1.5914,1.5917,136300000.0
2005-09-23 17:03:00,1.5916,1.5921,1.5914,1.5914,136300000.0
2005-09-23 17:04:00,1.5915,1.5916,1.5914,1.5916,136300000.0
2005-09-23 17:05:00,1.5914,1.5914,1.5908,1.5908,136300000.0
2005-09-23 17:06:00,1.5909,1.5912,1.5908,1.5911,136300000.0
2005-09-23 17:07:00,1.591,1.5912,1.5907,1.5909,136300000.0
2005-09-23 17:08:00,1.5908,1.5911,1.5908,1.5909,136300000.0
2005-09-23 17:09:00,1.5908,1.5909,1.5908,1.5909,136300000.0
2005-09-23 17:10:00,1.5906,1.5912,1.5906,1.5909,136300000.0
2005-09-23 17:11:00,1.591,1.591,1.5907,1.5909,136300000.0
2005-09-23 17:12:00,1.5909,1.5913,1.5908,1.5913,136300000.0
2005-09-23 17:13:00,1.5914,1.5914,1.5911,1.5912,136300000.0
2005-09-23 17:14:00,1.5913,1.5914,1.5909,1.5913,136300000.0
2005-09-23 17:15:00,1.5914,1.5915,1.5912,1.5915,136300000.0
2005-09-23 17:16:00,1.5915,1.5916,1.5911,1.5911,136300000.0
2005-09-23 17:17:00,1.5914,1.5914,1.5909,1.5911,136300000.0
2005-09-23 17:18:00,1.5912,1.5912,1.591,1.591,136300000.0
2005-09-23 17:19:00,1.5911,1.5916,1.5911,1.5916,136300000.0
2005-09-23 17:20:00,1.5915,1.5917,1.5914,1.5917,136300000.0
2005-09-23 17:21:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-23 17:22:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-09-23 17:23:00,1.5914,1.5918,1.5912,1.5917,136300000.0
2005-09-23 17:24:00,1.5916,1.5918,1.5916,1.5916,136300000.0
2005-09-23 17:25:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-09-23 17:26:00,1.5917,1.592,1.5916,1.5919,136300000.0
2005-09-23 17:27:00,1.5917,1.5918,1.5914,1.5918,136300000.0
2005-09-23 17:28:00,1.5917,1.592,1.5914,1.5919,136300000.0
2005-09-23 17:29:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-09-23 17:30:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-09-23 17:33:00,1.592,1.5922,1.5918,1.592,136300000.0
2005-09-23 17:36:00,1.5917,1.592,1.5917,1.5918,136300000.0
2005-09-23 17:37:00,1.5919,1.5922,1.5917,1.5921,136300000.0
2005-09-23 17:38:00,1.5923,1.5923,1.5921,1.5922,136300000.0
2005-09-23 17:39:00,1.5921,1.5926,1.5918,1.5926,136300000.0
2005-09-23 17:40:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-09-23 17:41:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-09-23 17:42:00,1.5923,1.5925,1.5922,1.5922,136300000.0
2005-09-23 17:43:00,1.5924,1.5924,1.5922,1.5924,136300000.0
2005-09-23 17:44:00,1.5923,1.5923,1.592,1.5921,136300000.0
2005-09-23 17:45:00,1.592,1.592,1.592,1.592,136300000.0
2005-09-23 17:46:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-09-23 17:47:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-09-23 17:48:00,1.5926,1.5928,1.5924,1.5925,136300000.0
2005-09-23 17:49:00,1.5926,1.5926,1.5924,1.5926,136300000.0
2005-09-23 17:50:00,1.5924,1.5925,1.592,1.5922,136300000.0
2005-09-23 17:51:00,1.5924,1.5927,1.5921,1.5925,136300000.0
2005-09-23 17:52:00,1.5929,1.5929,1.5925,1.5928,136300000.0
2005-09-23 17:55:00,1.5935,1.5937,1.5935,1.5935,136300000.0
2005-09-23 17:56:00,1.5935,1.5937,1.5933,1.5935,136300000.0
2005-09-23 17:57:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-09-23 17:58:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-09-23 17:59:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-09-23 18:00:00,1.5937,1.5938,1.5928,1.5928,136300000.0
2005-09-23 18:01:00,1.5929,1.5929,1.5924,1.5927,136300000.0
2005-09-23 18:02:00,1.5928,1.593,1.5922,1.5925,136300000.0
2005-09-23 18:03:00,1.5924,1.5924,1.5919,1.5924,136300000.0
2005-09-23 18:04:00,1.5924,1.5925,1.5921,1.5921,136300000.0
2005-09-23 18:05:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-23 18:06:00,1.5918,1.5921,1.5918,1.5919,136300000.0
2005-09-23 18:07:00,1.5918,1.5919,1.5915,1.5919,136300000.0
2005-09-23 18:08:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-23 18:09:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-09-23 18:10:00,1.5921,1.5927,1.5921,1.5927,136300000.0
2005-09-23 18:11:00,1.5925,1.5925,1.5921,1.5923,136300000.0
2005-09-23 18:12:00,1.5924,1.5924,1.5919,1.5921,136300000.0
2005-09-23 18:13:00,1.5923,1.5924,1.5919,1.5919,136300000.0
2005-09-23 18:14:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-23 18:15:00,1.5921,1.5921,1.5917,1.5917,136300000.0
2005-09-23 18:16:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-09-23 18:17:00,1.5918,1.5919,1.5916,1.5919,136300000.0
2005-09-23 18:19:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-09-23 18:20:00,1.5921,1.5921,1.5918,1.5921,136300000.0
2005-09-23 18:22:00,1.5919,1.5921,1.5918,1.5921,136300000.0
2005-09-23 18:24:00,1.5923,1.5924,1.5918,1.5919,136300000.0
2005-09-23 18:25:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-23 18:26:00,1.5918,1.5919,1.5914,1.5916,136300000.0
2005-09-23 18:27:00,1.5918,1.5918,1.5913,1.5914,136300000.0
2005-09-23 18:28:00,1.5913,1.5917,1.5913,1.5916,136300000.0
2005-09-23 18:29:00,1.5917,1.5919,1.5916,1.5918,136300000.0
2005-09-23 18:30:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-23 18:31:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-23 18:33:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-09-23 18:34:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-09-23 18:35:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-09-23 18:36:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-09-23 18:37:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-09-23 18:40:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-23 18:41:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-23 18:42:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-09-23 18:43:00,1.5914,1.5914,1.5909,1.5909,136300000.0
2005-09-23 18:44:00,1.5911,1.5917,1.5911,1.5916,136300000.0
2005-09-23 18:45:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-09-23 18:46:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-09-23 18:47:00,1.5916,1.5917,1.5915,1.5916,136300000.0
2005-09-23 18:48:00,1.5917,1.5919,1.5916,1.5919,136300000.0
2005-09-23 18:49:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-09-23 18:50:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-09-23 18:51:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-09-23 18:52:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-09-23 18:53:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-09-23 18:54:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-09-23 18:55:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-09-23 18:56:00,1.5916,1.5919,1.5916,1.5918,136300000.0
2005-09-23 18:57:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-09-23 18:58:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-09-23 18:59:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-23 19:00:00,1.5921,1.5921,1.5917,1.5917,136300000.0
2005-09-23 19:01:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-23 19:02:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-23 19:05:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-23 19:07:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-23 19:08:00,1.5918,1.5919,1.5916,1.5919,136300000.0
2005-09-23 19:09:00,1.5918,1.5919,1.5914,1.5916,136300000.0
2005-09-23 19:10:00,1.5917,1.5919,1.5914,1.5915,136300000.0
2005-09-23 19:11:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-09-23 19:12:00,1.5916,1.5916,1.5914,1.5915,136300000.0
2005-09-23 19:13:00,1.5914,1.5915,1.5912,1.5914,136300000.0
2005-09-23 19:14:00,1.5915,1.5915,1.5912,1.5914,136300000.0
2005-09-23 19:15:00,1.5915,1.5915,1.5909,1.5911,136300000.0
2005-09-23 19:16:00,1.5912,1.5913,1.5911,1.5912,136300000.0
2005-09-23 19:17:00,1.5913,1.5914,1.5911,1.5914,136300000.0
2005-09-23 19:18:00,1.5912,1.5913,1.5912,1.5912,136300000.0
2005-09-23 19:19:00,1.5913,1.5914,1.5912,1.5913,136300000.0
2005-09-23 19:20:00,1.5914,1.5916,1.5906,1.5909,136300000.0
2005-09-23 19:21:00,1.5913,1.5913,1.5909,1.5909,136300000.0
2005-09-23 19:23:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-09-23 19:25:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-09-23 19:26:00,1.5912,1.5913,1.5911,1.5913,136300000.0
2005-09-23 19:27:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-09-23 19:28:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-09-23 19:29:00,1.5912,1.5914,1.5912,1.5914,136300000.0
2005-09-23 19:30:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-09-23 19:31:00,1.5913,1.5913,1.5909,1.5911,136300000.0
2005-09-23 19:32:00,1.5912,1.5913,1.5911,1.5911,136300000.0
2005-09-23 19:33:00,1.5913,1.5913,1.5909,1.5909,136300000.0
2005-09-23 19:34:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-09-23 19:36:00,1.5909,1.5911,1.5909,1.5909,136300000.0
2005-09-23 19:37:00,1.5911,1.5911,1.5907,1.5907,136300000.0
2005-09-23 19:38:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-09-23 19:39:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-09-23 19:40:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-09-23 19:41:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-09-23 19:43:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-09-23 19:44:00,1.5903,1.5905,1.5901,1.5901,136300000.0
2005-09-23 19:45:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-09-23 19:46:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-09-23 19:47:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-09-23 19:48:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-09-23 19:49:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-09-23 19:50:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-09-23 19:51:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-09-23 19:52:00,1.5899,1.5903,1.5898,1.5899,136300000.0
2005-09-23 19:53:00,1.59,1.5905,1.5899,1.5901,136300000.0
2005-09-23 19:54:00,1.59,1.5901,1.5898,1.5898,136300000.0
2005-09-23 19:55:00,1.5899,1.5899,1.5895,1.5895,136300000.0
2005-09-23 19:56:00,1.5894,1.5894,1.5889,1.5889,136300000.0
2005-09-23 19:57:00,1.5892,1.5896,1.5891,1.5896,136300000.0
2005-09-23 19:58:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-09-23 19:59:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-09-23 20:01:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-09-23 20:02:00,1.5899,1.5906,1.5899,1.5906,136300000.0
2005-09-23 20:03:00,1.5899,1.5906,1.5899,1.5903,136300000.0
2005-09-23 20:04:00,1.5904,1.5905,1.5899,1.5904,136300000.0
2005-09-23 20:05:00,1.5905,1.5906,1.5896,1.5899,136300000.0
2005-09-23 20:08:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-09-23 20:09:00,1.5901,1.5903,1.5899,1.59,136300000.0
2005-09-23 20:10:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-09-23 20:11:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-09-23 20:12:00,1.5904,1.5905,1.59,1.59,136300000.0
2005-09-23 20:13:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-23 20:14:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-23 20:15:00,1.5905,1.5906,1.5901,1.5906,136300000.0
2005-09-23 20:16:00,1.5904,1.5909,1.5904,1.5907,136300000.0
2005-09-23 20:17:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-09-23 20:18:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-09-23 20:19:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-09-23 20:20:00,1.5907,1.5907,1.5905,1.5905,136300000.0
2005-09-23 20:21:00,1.5904,1.5909,1.5904,1.5909,136300000.0
2005-09-23 20:22:00,1.5911,1.5911,1.5906,1.5909,136300000.0
2005-09-23 20:23:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-09-23 20:24:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-09-23 20:25:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-09-23 20:27:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-09-23 20:28:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-09-23 20:29:00,1.5912,1.5916,1.5909,1.5912,136300000.0
2005-09-23 20:30:00,1.5914,1.5914,1.5912,1.5912,136300000.0
2005-09-23 20:31:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-09-23 20:32:00,1.5909,1.5914,1.5907,1.5909,136300000.0
2005-09-23 20:33:00,1.5907,1.5909,1.5905,1.5906,136300000.0
2005-09-23 20:34:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-09-23 20:35:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-09-23 20:36:00,1.5905,1.5909,1.5905,1.5907,136300000.0
2005-09-23 20:37:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-09-23 20:38:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-09-23 20:39:00,1.5904,1.5906,1.5904,1.5906,136300000.0
2005-09-23 20:40:00,1.5905,1.5906,1.5903,1.5905,136300000.0
2005-09-23 20:41:00,1.5906,1.5911,1.5906,1.5909,136300000.0
2005-09-23 20:42:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-09-23 20:43:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-09-23 20:44:00,1.5906,1.5912,1.5906,1.5911,136300000.0
2005-09-23 20:45:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-09-23 20:46:00,1.5912,1.5912,1.5907,1.5909,136300000.0
2005-09-23 20:47:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-09-23 20:48:00,1.5907,1.5911,1.5906,1.5909,136300000.0
2005-09-23 20:49:00,1.5911,1.5911,1.5907,1.5907,136300000.0
2005-09-23 20:50:00,1.5909,1.5911,1.5907,1.5909,136300000.0
2005-09-23 20:51:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-09-23 20:52:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-09-23 20:53:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-09-23 20:54:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-09-23 20:56:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-09-23 20:57:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-09-23 20:58:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-09-23 20:59:00,1.5909,1.5909,1.5905,1.5906,136300000.0
2005-09-23 21:00:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-09-23 21:01:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-09-23 21:02:00,1.5911,1.5911,1.5903,1.5906,136300000.0
2005-09-23 21:03:00,1.5903,1.5906,1.5903,1.5903,136300000.0
2005-09-23 21:04:00,1.5904,1.5905,1.5904,1.5904,136300000.0
2005-09-23 21:05:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-09-23 21:06:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-09-23 21:08:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-09-23 21:09:00,1.5896,1.59,1.5896,1.59,136300000.0
2005-09-23 21:10:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-09-23 21:11:00,1.5898,1.59,1.5896,1.5899,136300000.0
2005-09-23 21:12:00,1.5898,1.5898,1.5894,1.5896,136300000.0
2005-09-23 21:13:00,1.5898,1.5898,1.5895,1.5895,136300000.0
2005-09-23 21:15:00,1.5894,1.5898,1.5893,1.5896,136300000.0
2005-09-23 21:16:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-09-23 21:18:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-09-23 21:19:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-09-23 21:21:00,1.5898,1.5898,1.5894,1.5895,136300000.0
2005-09-23 21:22:00,1.5894,1.5896,1.5893,1.5896,136300000.0
2005-09-23 21:23:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-09-23 21:24:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-09-23 21:25:00,1.5898,1.5898,1.5896,1.5898,136300000.0
2005-09-23 21:26:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-09-23 21:27:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-09-23 21:28:00,1.5896,1.5899,1.5896,1.5896,136300000.0
2005-09-23 21:30:00,1.5895,1.5896,1.5894,1.5894,136300000.0
2005-09-23 21:31:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-09-23 21:32:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-09-23 21:33:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-09-23 21:34:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-09-23 21:35:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-09-23 21:36:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-09-23 21:37:00,1.5894,1.5895,1.5892,1.5895,136300000.0
2005-09-23 21:38:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-09-23 21:39:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-09-23 21:41:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-09-23 21:42:00,1.5894,1.5896,1.5893,1.5896,136300000.0
2005-09-23 21:44:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-09-23 21:45:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-09-23 21:46:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-09-23 21:47:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-09-23 21:48:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-09-23 21:51:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-09-23 21:52:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-09-23 21:54:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-09-23 21:56:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-09-23 21:57:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-09-23 21:58:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-09-23 21:59:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-09-23 22:00:00,1.5903,1.5904,1.5903,1.5903,136300000.0
2005-09-23 22:02:00,1.59,1.5901,1.59,1.59,136300000.0
2005-09-23 22:03:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-09-23 22:04:00,1.5901,1.5901,1.59,1.5901,136300000.0
2005-09-23 22:05:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-23 22:06:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-09-23 22:07:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-09-23 22:08:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-23 22:09:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-09-23 22:10:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-09-23 22:11:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-09-23 22:12:00,1.59,1.5901,1.5896,1.5899,136300000.0
2005-09-23 22:13:00,1.5898,1.5898,1.5891,1.5891,136300000.0
2005-09-23 22:14:00,1.5893,1.5898,1.5892,1.5898,136300000.0
2005-09-23 22:15:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-09-23 22:16:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-23 22:17:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-23 22:18:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-09-23 22:19:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-23 22:20:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-23 22:21:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-23 22:22:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-23 22:23:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-23 22:24:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-09-23 22:25:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-09-23 22:26:00,1.5897,1.5897,1.5897,1.5897,136300000.0
2005-09-23 22:27:00,1.5897,1.5897,1.5897,1.5897,136300000.0
2005-09-23 22:28:00,1.59,1.59,1.59,1.59,136300000.0
2005-09-23 22:29:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-09-23 22:30:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-23 22:31:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-09-23 22:32:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-09-23 22:33:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-09-23 22:34:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-23 22:35:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-23 22:36:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-23 22:37:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-09-23 22:39:00,1.59,1.59,1.59,1.59,136300000.0
2005-09-23 22:40:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-23 22:41:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-09-23 22:42:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-23 22:43:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-23 22:44:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-23 22:45:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-23 22:46:00,1.5908,1.5908,1.5908,1.5908,136300000.0
2005-09-23 22:47:00,1.5908,1.5908,1.5908,1.5908,136300000.0
2005-09-23 22:48:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-09-23 22:49:00,1.5908,1.5908,1.5908,1.5908,136300000.0
2005-09-23 22:50:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-23 22:51:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-09-23 22:52:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-23 22:53:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-23 22:54:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-09-23 22:55:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-23 22:56:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-09-23 22:57:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-09-23 22:58:00,1.59,1.59,1.59,1.59,136300000.0
2005-09-23 22:59:00,1.5902,1.5902,1.5902,1.5902,136300000.0
2005-09-26 00:00:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-09-26 00:01:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-09-26 00:02:00,1.5874,1.5875,1.5871,1.5875,136300000.0
2005-09-26 00:03:00,1.5874,1.5878,1.5871,1.5878,136300000.0
2005-09-26 00:04:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-09-26 00:05:00,1.5876,1.5877,1.5875,1.5877,136300000.0
2005-09-26 00:06:00,1.5874,1.5879,1.5874,1.5877,136300000.0
2005-09-26 00:07:00,1.5876,1.588,1.5876,1.5878,136300000.0
2005-09-26 00:08:00,1.5879,1.5879,1.5876,1.5878,136300000.0
2005-09-26 00:09:00,1.5879,1.5879,1.5877,1.5879,136300000.0
2005-09-26 00:10:00,1.5878,1.5878,1.5877,1.5878,136300000.0
2005-09-26 00:11:00,1.5876,1.5877,1.5876,1.5876,136300000.0
2005-09-26 00:12:00,1.5878,1.5878,1.5877,1.5878,136300000.0
2005-09-26 00:13:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-09-26 00:14:00,1.5875,1.5877,1.5875,1.5876,136300000.0
2005-09-26 00:15:00,1.5875,1.5877,1.5875,1.5877,136300000.0
2005-09-26 00:16:00,1.5876,1.5876,1.5873,1.5875,136300000.0
2005-09-26 00:17:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-09-26 00:18:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-09-26 00:19:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-09-26 00:20:00,1.5876,1.5876,1.5874,1.5874,136300000.0
2005-09-26 00:21:00,1.5873,1.5876,1.5872,1.5875,136300000.0
2005-09-26 00:22:00,1.5874,1.5874,1.5871,1.5872,136300000.0
2005-09-26 00:23:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-09-26 00:24:00,1.5874,1.5875,1.5872,1.5874,136300000.0
2005-09-26 00:25:00,1.5872,1.5874,1.5872,1.5873,136300000.0
2005-09-26 00:26:00,1.5874,1.5875,1.5872,1.5873,136300000.0
2005-09-26 00:27:00,1.5874,1.5875,1.5874,1.5875,136300000.0
2005-09-26 00:28:00,1.5874,1.5878,1.5874,1.5878,136300000.0
2005-09-26 00:29:00,1.5876,1.5879,1.5875,1.5879,136300000.0
2005-09-26 00:30:00,1.5877,1.5878,1.5876,1.5876,136300000.0
2005-09-26 00:31:00,1.5875,1.5875,1.5873,1.5874,136300000.0
2005-09-26 00:32:00,1.5875,1.5878,1.5873,1.5877,136300000.0
2005-09-26 00:33:00,1.5878,1.5878,1.5875,1.5875,136300000.0
2005-09-26 00:34:00,1.5877,1.5877,1.5874,1.5874,136300000.0
2005-09-26 00:35:00,1.5875,1.5878,1.5874,1.5875,136300000.0
2005-09-26 00:36:00,1.5874,1.5877,1.5873,1.5876,136300000.0
2005-09-26 00:37:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-09-26 00:38:00,1.5873,1.5875,1.5872,1.5875,136300000.0
2005-09-26 00:39:00,1.5874,1.5876,1.5872,1.5872,136300000.0
2005-09-26 00:40:00,1.587,1.5875,1.587,1.5872,136300000.0
2005-09-26 00:41:00,1.587,1.5876,1.587,1.5875,136300000.0
2005-09-26 00:42:00,1.5874,1.5875,1.5874,1.5874,136300000.0
2005-09-26 00:43:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-09-26 00:44:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-09-26 00:45:00,1.5876,1.5883,1.5875,1.588,136300000.0
2005-09-26 00:46:00,1.5878,1.5879,1.5874,1.5875,136300000.0
2005-09-26 00:47:00,1.5874,1.5875,1.5871,1.5871,136300000.0
2005-09-26 00:48:00,1.5873,1.5874,1.587,1.5872,136300000.0
2005-09-26 00:49:00,1.5874,1.5875,1.5872,1.5875,136300000.0
2005-09-26 00:50:00,1.5874,1.5877,1.5872,1.5873,136300000.0
2005-09-26 00:51:00,1.5872,1.5875,1.5871,1.5874,136300000.0
2005-09-26 00:52:00,1.5872,1.5874,1.587,1.5872,136300000.0
2005-09-26 00:53:00,1.5873,1.5878,1.5873,1.5874,136300000.0
2005-09-26 00:54:00,1.5875,1.5875,1.5869,1.587,136300000.0
2005-09-26 00:55:00,1.5871,1.5873,1.5871,1.5873,136300000.0
2005-09-26 00:56:00,1.5872,1.5873,1.5871,1.5871,136300000.0
2005-09-26 00:57:00,1.5873,1.5874,1.5871,1.5871,136300000.0
2005-09-26 00:58:00,1.5869,1.587,1.5869,1.587,136300000.0
2005-09-26 00:59:00,1.5872,1.5872,1.5871,1.5871,136300000.0
2005-09-26 01:00:00,1.5872,1.5873,1.5871,1.5873,136300000.0
2005-09-26 01:01:00,1.5872,1.5872,1.587,1.5872,136300000.0
2005-09-26 01:02:00,1.5873,1.5874,1.5872,1.5873,136300000.0
2005-09-26 01:03:00,1.5872,1.5873,1.5872,1.5872,136300000.0
2005-09-26 01:04:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-09-26 01:05:00,1.5872,1.5872,1.587,1.5872,136300000.0
2005-09-26 01:06:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-09-26 01:07:00,1.587,1.5874,1.587,1.5874,136300000.0
2005-09-26 01:08:00,1.5872,1.5875,1.5872,1.5875,136300000.0
2005-09-26 01:09:00,1.5873,1.5877,1.5873,1.5877,136300000.0
2005-09-26 01:10:00,1.5878,1.5879,1.5875,1.5875,136300000.0
2005-09-26 01:11:00,1.5876,1.5877,1.5875,1.5877,136300000.0
2005-09-26 01:13:00,1.5879,1.588,1.5877,1.5879,136300000.0
2005-09-26 01:14:00,1.588,1.5882,1.5879,1.588,136300000.0
2005-09-26 01:15:00,1.5881,1.5888,1.5881,1.5885,136300000.0
2005-09-26 01:16:00,1.5883,1.5884,1.5877,1.5877,136300000.0
2005-09-26 01:17:00,1.5878,1.588,1.5878,1.5879,136300000.0
2005-09-26 01:18:00,1.588,1.588,1.588,1.588,136300000.0
2005-09-26 01:19:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-09-26 01:20:00,1.5881,1.5883,1.5875,1.5878,136300000.0
2005-09-26 01:21:00,1.5881,1.5882,1.5876,1.5878,136300000.0
2005-09-26 01:22:00,1.5879,1.588,1.5875,1.5875,136300000.0
2005-09-26 01:23:00,1.5876,1.5879,1.5876,1.5878,136300000.0
2005-09-26 01:24:00,1.5879,1.588,1.5878,1.588,136300000.0
2005-09-26 01:25:00,1.5881,1.5883,1.5878,1.5878,136300000.0
2005-09-26 01:26:00,1.5875,1.5879,1.5875,1.5879,136300000.0
2005-09-26 01:27:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-09-26 01:28:00,1.588,1.588,1.5879,1.5879,136300000.0
2005-09-26 01:29:00,1.5876,1.5881,1.5876,1.588,136300000.0
2005-09-26 01:30:00,1.5879,1.588,1.5878,1.588,136300000.0
2005-09-26 01:31:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-09-26 01:32:00,1.588,1.588,1.5879,1.588,136300000.0
2005-09-26 01:33:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-09-26 01:34:00,1.5882,1.5882,1.588,1.588,136300000.0
2005-09-26 01:35:00,1.5881,1.5881,1.5878,1.5879,136300000.0
2005-09-26 01:36:00,1.588,1.5883,1.588,1.5883,136300000.0
2005-09-26 01:37:00,1.5882,1.5885,1.5881,1.5885,136300000.0
2005-09-26 01:38:00,1.5884,1.5885,1.588,1.588,136300000.0
2005-09-26 01:39:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-09-26 01:40:00,1.5882,1.5882,1.5881,1.5881,136300000.0
2005-09-26 01:41:00,1.5882,1.5883,1.588,1.5883,136300000.0
2005-09-26 01:42:00,1.5882,1.5882,1.5879,1.5879,136300000.0
2005-09-26 01:43:00,1.588,1.5881,1.5879,1.5881,136300000.0
2005-09-26 01:44:00,1.5882,1.5882,1.5879,1.5879,136300000.0
2005-09-26 01:45:00,1.588,1.588,1.5876,1.5879,136300000.0
2005-09-26 01:46:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-09-26 01:47:00,1.5879,1.5882,1.5879,1.5882,136300000.0
2005-09-26 01:48:00,1.5881,1.5886,1.5881,1.5884,136300000.0
2005-09-26 01:50:00,1.5883,1.5884,1.588,1.588,136300000.0
2005-09-26 01:51:00,1.5881,1.5883,1.588,1.588,136300000.0
2005-09-26 01:52:00,1.5878,1.5881,1.5878,1.5881,136300000.0
2005-09-26 01:53:00,1.588,1.5884,1.588,1.5884,136300000.0
2005-09-26 01:54:00,1.5883,1.5884,1.5881,1.5882,136300000.0
2005-09-26 01:55:00,1.5881,1.5884,1.5881,1.5883,136300000.0
2005-09-26 01:56:00,1.5884,1.5885,1.5883,1.5883,136300000.0
2005-09-26 01:57:00,1.5886,1.5887,1.5884,1.5884,136300000.0
2005-09-26 01:58:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-26 01:59:00,1.5885,1.5886,1.5883,1.5885,136300000.0
2005-09-26 02:00:00,1.5884,1.5886,1.5879,1.588,136300000.0
2005-09-26 02:01:00,1.5879,1.5881,1.5879,1.5879,136300000.0
2005-09-26 02:02:00,1.5881,1.5882,1.588,1.5882,136300000.0
2005-09-26 02:03:00,1.5883,1.5883,1.5882,1.5882,136300000.0
2005-09-26 02:04:00,1.5881,1.5885,1.5881,1.5884,136300000.0
2005-09-26 02:05:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-09-26 02:06:00,1.5885,1.5886,1.5883,1.5885,136300000.0
2005-09-26 02:07:00,1.5884,1.5884,1.5883,1.5884,136300000.0
2005-09-26 02:08:00,1.5883,1.5883,1.5882,1.5882,136300000.0
2005-09-26 02:09:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-26 02:10:00,1.5882,1.5886,1.5882,1.5884,136300000.0
2005-09-26 02:11:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-26 02:12:00,1.5884,1.5885,1.5883,1.5884,136300000.0
2005-09-26 02:13:00,1.5883,1.5883,1.5882,1.5882,136300000.0
2005-09-26 02:14:00,1.5886,1.5886,1.5881,1.5882,136300000.0
2005-09-26 02:15:00,1.5883,1.5883,1.5879,1.5879,136300000.0
2005-09-26 02:16:00,1.5881,1.5882,1.5877,1.588,136300000.0
2005-09-26 02:17:00,1.5879,1.5882,1.5879,1.5879,136300000.0
2005-09-26 02:18:00,1.588,1.5881,1.5875,1.5875,136300000.0
2005-09-26 02:19:00,1.5874,1.588,1.5873,1.5877,136300000.0
2005-09-26 02:20:00,1.5879,1.5879,1.5873,1.5876,136300000.0
2005-09-26 02:21:00,1.5877,1.5877,1.5873,1.5876,136300000.0
2005-09-26 02:22:00,1.5877,1.5881,1.5876,1.588,136300000.0
2005-09-26 02:23:00,1.5881,1.5882,1.5876,1.5878,136300000.0
2005-09-26 02:24:00,1.5876,1.5878,1.5875,1.5877,136300000.0
2005-09-26 02:25:00,1.5876,1.5879,1.5876,1.5876,136300000.0
2005-09-26 02:26:00,1.5877,1.5879,1.5875,1.5879,136300000.0
2005-09-26 02:27:00,1.5877,1.5879,1.5877,1.5878,136300000.0
2005-09-26 02:28:00,1.5876,1.5879,1.5876,1.5878,136300000.0
2005-09-26 02:29:00,1.5877,1.5878,1.5874,1.5875,136300000.0
2005-09-26 02:30:00,1.5876,1.5877,1.5874,1.5875,136300000.0
2005-09-26 02:31:00,1.5876,1.5876,1.5872,1.5873,136300000.0
2005-09-26 02:32:00,1.5874,1.5874,1.5872,1.5872,136300000.0
2005-09-26 02:33:00,1.5868,1.5869,1.5857,1.5868,136300000.0
2005-09-26 02:34:00,1.5866,1.5872,1.5865,1.5868,136300000.0
2005-09-26 02:35:00,1.5869,1.5873,1.5867,1.587,136300000.0
2005-09-26 02:36:00,1.5872,1.5879,1.5869,1.5879,136300000.0
2005-09-26 02:37:00,1.5881,1.5881,1.5874,1.5877,136300000.0
2005-09-26 02:38:00,1.5876,1.5879,1.5874,1.5875,136300000.0
2005-09-26 02:39:00,1.5874,1.5876,1.5873,1.5875,136300000.0
2005-09-26 02:40:00,1.5876,1.5882,1.5876,1.5879,136300000.0
2005-09-26 02:41:00,1.588,1.588,1.5875,1.5875,136300000.0
2005-09-26 02:42:00,1.5876,1.5879,1.5875,1.5878,136300000.0
2005-09-26 02:43:00,1.5881,1.5881,1.5875,1.5877,136300000.0
2005-09-26 02:44:00,1.5878,1.5878,1.5875,1.5876,136300000.0
2005-09-26 02:45:00,1.5877,1.5879,1.5874,1.5875,136300000.0
2005-09-26 02:46:00,1.5874,1.5875,1.5873,1.5873,136300000.0
2005-09-26 02:47:00,1.5872,1.5873,1.587,1.5873,136300000.0
2005-09-26 02:48:00,1.5872,1.5872,1.5866,1.5867,136300000.0
2005-09-26 02:49:00,1.5866,1.5866,1.5864,1.5865,136300000.0
2005-09-26 02:50:00,1.5866,1.5871,1.5865,1.5868,136300000.0
2005-09-26 02:51:00,1.5867,1.5873,1.5867,1.5873,136300000.0
2005-09-26 02:52:00,1.5874,1.5876,1.5872,1.5872,136300000.0
2005-09-26 02:53:00,1.5873,1.5875,1.5872,1.5874,136300000.0
2005-09-26 02:54:00,1.5877,1.5882,1.5876,1.588,136300000.0
2005-09-26 02:55:00,1.5879,1.5883,1.5877,1.5877,136300000.0
2005-09-26 02:56:00,1.5878,1.5879,1.5877,1.5877,136300000.0
2005-09-26 02:57:00,1.5876,1.5878,1.5875,1.5878,136300000.0
2005-09-26 02:58:00,1.5879,1.5879,1.5873,1.5873,136300000.0
2005-09-26 02:59:00,1.5874,1.5876,1.5873,1.5875,136300000.0
2005-09-26 03:00:00,1.5874,1.5875,1.5874,1.5875,136300000.0
2005-09-26 03:01:00,1.5874,1.5875,1.5873,1.5875,136300000.0
2005-09-26 03:02:00,1.5874,1.5874,1.5869,1.587,136300000.0
2005-09-26 03:03:00,1.5871,1.5872,1.587,1.587,136300000.0
2005-09-26 03:04:00,1.5869,1.5872,1.5869,1.5871,136300000.0
2005-09-26 03:05:00,1.5872,1.5874,1.5871,1.5873,136300000.0
2005-09-26 03:06:00,1.5874,1.5874,1.5871,1.5873,136300000.0
2005-09-26 03:07:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-09-26 03:08:00,1.5872,1.5875,1.5871,1.5871,136300000.0
2005-09-26 03:09:00,1.5874,1.5874,1.5867,1.587,136300000.0
2005-09-26 03:10:00,1.5872,1.5873,1.5868,1.5871,136300000.0
2005-09-26 03:11:00,1.5872,1.5872,1.5867,1.5867,136300000.0
2005-09-26 03:12:00,1.5868,1.587,1.5868,1.5868,136300000.0
2005-09-26 03:13:00,1.5869,1.5872,1.5868,1.587,136300000.0
2005-09-26 03:14:00,1.5871,1.5879,1.587,1.5873,136300000.0
2005-09-26 03:15:00,1.5876,1.5877,1.5871,1.5873,136300000.0
2005-09-26 03:16:00,1.5872,1.5872,1.5868,1.5868,136300000.0
2005-09-26 03:17:00,1.587,1.587,1.5867,1.5869,136300000.0
2005-09-26 03:18:00,1.5867,1.5869,1.5865,1.5865,136300000.0
2005-09-26 03:19:00,1.5867,1.5868,1.5867,1.5867,136300000.0
2005-09-26 03:20:00,1.5866,1.5869,1.5866,1.5868,136300000.0
2005-09-26 03:21:00,1.5869,1.587,1.5868,1.5868,136300000.0
2005-09-26 03:22:00,1.5869,1.587,1.5868,1.5869,136300000.0
2005-09-26 03:23:00,1.587,1.587,1.5868,1.5868,136300000.0
2005-09-26 03:24:00,1.5867,1.5867,1.5861,1.5864,136300000.0
2005-09-26 03:25:00,1.5863,1.587,1.5863,1.5864,136300000.0
2005-09-26 03:26:00,1.5866,1.5866,1.5863,1.5864,136300000.0
2005-09-26 03:27:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-09-26 03:28:00,1.5867,1.5868,1.5866,1.5867,136300000.0
2005-09-26 03:29:00,1.5868,1.5868,1.5862,1.5865,136300000.0
2005-09-26 03:30:00,1.5864,1.5864,1.5862,1.5864,136300000.0
2005-09-26 03:31:00,1.5863,1.5866,1.5862,1.5866,136300000.0
2005-09-26 03:32:00,1.5865,1.5866,1.5863,1.5864,136300000.0
2005-09-26 03:33:00,1.5863,1.5867,1.5862,1.5866,136300000.0
2005-09-26 03:34:00,1.5866,1.5869,1.5865,1.5866,136300000.0
2005-09-26 03:35:00,1.5865,1.5866,1.586,1.5865,136300000.0
2005-09-26 03:36:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-09-26 03:37:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-09-26 03:38:00,1.586,1.5862,1.5857,1.5859,136300000.0
2005-09-26 03:39:00,1.586,1.5861,1.5858,1.5859,136300000.0
2005-09-26 03:40:00,1.5858,1.5862,1.5858,1.5862,136300000.0
2005-09-26 03:41:00,1.5863,1.5863,1.5862,1.5862,136300000.0
2005-09-26 03:42:00,1.5863,1.5864,1.5858,1.5858,136300000.0
2005-09-26 03:43:00,1.5859,1.586,1.5854,1.5855,136300000.0
2005-09-26 03:44:00,1.5856,1.5864,1.5856,1.5862,136300000.0
2005-09-26 03:45:00,1.5861,1.5868,1.586,1.5866,136300000.0
2005-09-26 03:46:00,1.5865,1.5866,1.5864,1.5865,136300000.0
2005-09-26 03:47:00,1.5864,1.5864,1.5859,1.5859,136300000.0
2005-09-26 03:48:00,1.586,1.5861,1.5857,1.5857,136300000.0
2005-09-26 03:49:00,1.5859,1.5861,1.5857,1.586,136300000.0
2005-09-26 03:50:00,1.5859,1.5863,1.5858,1.5861,136300000.0
2005-09-26 03:51:00,1.586,1.5863,1.5859,1.5863,136300000.0
2005-09-26 03:52:00,1.5861,1.5864,1.5859,1.5861,136300000.0
2005-09-26 03:53:00,1.5862,1.5862,1.5859,1.5862,136300000.0
2005-09-26 03:54:00,1.5861,1.5861,1.5859,1.586,136300000.0
2005-09-26 03:55:00,1.5859,1.5861,1.5859,1.5861,136300000.0
2005-09-26 03:56:00,1.5862,1.5864,1.5862,1.5862,136300000.0
2005-09-26 03:57:00,1.5864,1.5864,1.586,1.5862,136300000.0
2005-09-26 03:58:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-09-26 03:59:00,1.5863,1.5863,1.5862,1.5862,136300000.0
2005-09-26 04:00:00,1.586,1.5862,1.586,1.5861,136300000.0
2005-09-26 04:01:00,1.5862,1.5862,1.5857,1.5858,136300000.0
2005-09-26 04:02:00,1.5857,1.586,1.5857,1.586,136300000.0
2005-09-26 04:03:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-09-26 04:04:00,1.5861,1.5863,1.586,1.5861,136300000.0
2005-09-26 04:05:00,1.586,1.5862,1.5859,1.5861,136300000.0
2005-09-26 04:06:00,1.5859,1.5862,1.5859,1.5861,136300000.0
2005-09-26 04:07:00,1.5859,1.5861,1.5858,1.5861,136300000.0
2005-09-26 04:08:00,1.586,1.586,1.5859,1.586,136300000.0
2005-09-26 04:09:00,1.5859,1.5861,1.5859,1.5859,136300000.0
2005-09-26 04:10:00,1.5863,1.5863,1.586,1.5861,136300000.0
2005-09-26 04:11:00,1.5863,1.5864,1.5858,1.5859,136300000.0
2005-09-26 04:12:00,1.586,1.586,1.5855,1.5858,136300000.0
2005-09-26 04:13:00,1.5859,1.586,1.5857,1.5857,136300000.0
2005-09-26 04:14:00,1.5858,1.586,1.5858,1.586,136300000.0
2005-09-26 04:15:00,1.5861,1.5861,1.5858,1.5859,136300000.0
2005-09-26 04:16:00,1.5861,1.5861,1.5859,1.5861,136300000.0
2005-09-26 04:17:00,1.586,1.586,1.5858,1.5859,136300000.0
2005-09-26 04:18:00,1.586,1.5861,1.5859,1.5861,136300000.0
2005-09-26 04:19:00,1.5862,1.5862,1.5858,1.5859,136300000.0
2005-09-26 04:20:00,1.5858,1.5858,1.5856,1.5856,136300000.0
2005-09-26 04:21:00,1.5859,1.5859,1.5857,1.5858,136300000.0
2005-09-26 04:22:00,1.5857,1.5861,1.5857,1.586,136300000.0
2005-09-26 04:23:00,1.586,1.586,1.586,1.586,136300000.0
2005-09-26 04:24:00,1.5859,1.5859,1.5859,1.5859,136300000.0
2005-09-26 04:25:00,1.5858,1.5859,1.5857,1.5857,136300000.0
2005-09-26 04:26:00,1.5859,1.5864,1.5859,1.586,136300000.0
2005-09-26 04:27:00,1.5859,1.5864,1.5858,1.5862,136300000.0
2005-09-26 04:28:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-09-26 04:29:00,1.5862,1.5862,1.5858,1.5859,136300000.0
2005-09-26 04:30:00,1.5858,1.5862,1.5856,1.5861,136300000.0
2005-09-26 04:31:00,1.5861,1.5865,1.5861,1.5862,136300000.0
2005-09-26 04:32:00,1.586,1.5863,1.5859,1.5862,136300000.0
2005-09-26 04:33:00,1.5863,1.5865,1.5862,1.5865,136300000.0
2005-09-26 04:34:00,1.5863,1.5863,1.5862,1.5863,136300000.0
2005-09-26 04:35:00,1.5864,1.5864,1.5862,1.5862,136300000.0
2005-09-26 04:36:00,1.5863,1.5863,1.5861,1.5862,136300000.0
2005-09-26 04:37:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-09-26 04:38:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-09-26 04:39:00,1.5866,1.5866,1.5862,1.5862,136300000.0
2005-09-26 04:40:00,1.5863,1.5865,1.5861,1.5862,136300000.0
2005-09-26 04:41:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-09-26 04:42:00,1.5862,1.5862,1.5861,1.5862,136300000.0
2005-09-26 04:43:00,1.5861,1.5862,1.586,1.5862,136300000.0
2005-09-26 04:44:00,1.5861,1.5863,1.5861,1.5862,136300000.0
2005-09-26 04:45:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-09-26 04:46:00,1.5863,1.5863,1.5861,1.5862,136300000.0
2005-09-26 04:47:00,1.5861,1.5862,1.5858,1.5858,136300000.0
2005-09-26 04:48:00,1.5859,1.5864,1.5859,1.5862,136300000.0
2005-09-26 04:49:00,1.5863,1.5863,1.5861,1.5862,136300000.0
2005-09-26 04:50:00,1.586,1.5862,1.586,1.5862,136300000.0
2005-09-26 04:51:00,1.586,1.5862,1.5855,1.5859,136300000.0
2005-09-26 04:52:00,1.5862,1.5863,1.5859,1.586,136300000.0
2005-09-26 04:53:00,1.5861,1.5865,1.5861,1.5861,136300000.0
2005-09-26 04:54:00,1.586,1.5864,1.586,1.5863,136300000.0
2005-09-26 04:55:00,1.5864,1.5864,1.586,1.5861,136300000.0
2005-09-26 04:56:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-09-26 04:57:00,1.5863,1.5864,1.5862,1.5864,136300000.0
2005-09-26 04:58:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-09-26 04:59:00,1.5865,1.5868,1.5865,1.5867,136300000.0
2005-09-26 05:00:00,1.5866,1.5868,1.5866,1.5867,136300000.0
2005-09-26 05:01:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-09-26 05:02:00,1.5867,1.5869,1.5866,1.5867,136300000.0
2005-09-26 05:03:00,1.5868,1.587,1.5868,1.5869,136300000.0
2005-09-26 05:04:00,1.5868,1.5868,1.5866,1.5867,136300000.0
2005-09-26 05:05:00,1.5869,1.5872,1.5866,1.5868,136300000.0
2005-09-26 05:06:00,1.5869,1.587,1.5869,1.587,136300000.0
2005-09-26 05:07:00,1.5871,1.5872,1.5868,1.5869,136300000.0
2005-09-26 05:09:00,1.5868,1.587,1.5867,1.587,136300000.0
2005-09-26 05:11:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-09-26 05:12:00,1.587,1.5871,1.587,1.587,136300000.0
2005-09-26 05:13:00,1.5872,1.5872,1.5871,1.5871,136300000.0
2005-09-26 05:14:00,1.5872,1.5872,1.5871,1.5872,136300000.0
2005-09-26 05:15:00,1.5871,1.5872,1.587,1.587,136300000.0
2005-09-26 05:16:00,1.5871,1.5872,1.5871,1.5871,136300000.0
2005-09-26 05:18:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-09-26 05:19:00,1.5871,1.5872,1.587,1.5872,136300000.0
2005-09-26 05:20:00,1.5871,1.5873,1.587,1.587,136300000.0
2005-09-26 05:21:00,1.5871,1.5874,1.587,1.5872,136300000.0
2005-09-26 05:22:00,1.5873,1.5873,1.5872,1.5872,136300000.0
2005-09-26 05:23:00,1.5873,1.5873,1.5871,1.5872,136300000.0
2005-09-26 05:24:00,1.5873,1.5875,1.5873,1.5873,136300000.0
2005-09-26 05:25:00,1.5875,1.5875,1.587,1.5875,136300000.0
2005-09-26 05:26:00,1.5877,1.5877,1.5873,1.5874,136300000.0
2005-09-26 05:27:00,1.5873,1.5875,1.5872,1.5875,136300000.0
2005-09-26 05:29:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-09-26 05:30:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-09-26 05:31:00,1.5876,1.5876,1.5869,1.5869,136300000.0
2005-09-26 05:32:00,1.587,1.5872,1.5869,1.587,136300000.0
2005-09-26 05:33:00,1.5871,1.5873,1.5871,1.5873,136300000.0
2005-09-26 05:35:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-09-26 05:36:00,1.5873,1.5874,1.5873,1.5874,136300000.0
2005-09-26 05:37:00,1.5873,1.5875,1.5872,1.5874,136300000.0
2005-09-26 05:38:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-09-26 05:39:00,1.5874,1.5876,1.5873,1.5873,136300000.0
2005-09-26 05:40:00,1.5874,1.5874,1.5873,1.5873,136300000.0
2005-09-26 05:41:00,1.5874,1.5875,1.5874,1.5874,136300000.0
2005-09-26 05:42:00,1.5873,1.5874,1.5871,1.5872,136300000.0
2005-09-26 05:43:00,1.5875,1.5878,1.5874,1.5874,136300000.0
2005-09-26 05:44:00,1.5875,1.5876,1.5872,1.5872,136300000.0
2005-09-26 05:45:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-09-26 05:46:00,1.5875,1.5877,1.5875,1.5877,136300000.0
2005-09-26 05:47:00,1.5874,1.5875,1.5873,1.5875,136300000.0
2005-09-26 05:48:00,1.5874,1.5876,1.5873,1.5876,136300000.0
2005-09-26 05:49:00,1.5877,1.5879,1.5877,1.5879,136300000.0
2005-09-26 05:50:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-09-26 05:51:00,1.5878,1.588,1.5877,1.5877,136300000.0
2005-09-26 05:53:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-09-26 05:54:00,1.5876,1.5878,1.5876,1.5876,136300000.0
2005-09-26 05:55:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-09-26 05:56:00,1.5876,1.5876,1.5875,1.5876,136300000.0
2005-09-26 05:57:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-09-26 05:58:00,1.5877,1.588,1.5876,1.5879,136300000.0
2005-09-26 05:59:00,1.588,1.5886,1.5878,1.5884,136300000.0
2005-09-26 06:00:00,1.5885,1.5886,1.5882,1.5884,136300000.0
2005-09-26 06:01:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-26 06:02:00,1.5883,1.5885,1.5881,1.5883,136300000.0
2005-09-26 06:03:00,1.5882,1.5884,1.5882,1.5884,136300000.0
2005-09-26 06:04:00,1.5883,1.5883,1.5882,1.5883,136300000.0
2005-09-26 06:05:00,1.5882,1.5882,1.5879,1.588,136300000.0
2005-09-26 06:06:00,1.5881,1.5882,1.5879,1.5881,136300000.0
2005-09-26 06:07:00,1.588,1.5881,1.5878,1.5878,136300000.0
2005-09-26 06:08:00,1.5876,1.5883,1.5876,1.5882,136300000.0
2005-09-26 06:09:00,1.5883,1.5884,1.5879,1.5879,136300000.0
2005-09-26 06:10:00,1.5882,1.5883,1.5879,1.588,136300000.0
2005-09-26 06:11:00,1.5881,1.5884,1.5879,1.588,136300000.0
2005-09-26 06:12:00,1.5879,1.5881,1.5878,1.5879,136300000.0
2005-09-26 06:13:00,1.5878,1.588,1.5878,1.5878,136300000.0
2005-09-26 06:14:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-09-26 06:15:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-09-26 06:16:00,1.5881,1.5881,1.5878,1.5881,136300000.0
2005-09-26 06:17:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-26 06:18:00,1.5882,1.5883,1.5881,1.5882,136300000.0
2005-09-26 06:19:00,1.5883,1.5883,1.5881,1.5882,136300000.0
2005-09-26 06:20:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-26 06:21:00,1.588,1.5882,1.588,1.5881,136300000.0
2005-09-26 06:22:00,1.5882,1.5883,1.5881,1.5882,136300000.0
2005-09-26 06:23:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-09-26 06:24:00,1.5882,1.5883,1.5882,1.5883,136300000.0
2005-09-26 06:25:00,1.5883,1.5885,1.5882,1.5883,136300000.0
2005-09-26 06:26:00,1.5884,1.5885,1.5883,1.5884,136300000.0
2005-09-26 06:27:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-09-26 06:28:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-09-26 06:29:00,1.5885,1.5888,1.5884,1.5886,136300000.0
2005-09-26 06:30:00,1.5885,1.5888,1.5885,1.5886,136300000.0
2005-09-26 06:31:00,1.5885,1.5885,1.5883,1.5883,136300000.0
2005-09-26 06:32:00,1.5882,1.5883,1.588,1.588,136300000.0
2005-09-26 06:33:00,1.5881,1.5885,1.588,1.5882,136300000.0
2005-09-26 06:34:00,1.5883,1.5883,1.5882,1.5883,136300000.0
2005-09-26 06:35:00,1.5882,1.5884,1.588,1.588,136300000.0
2005-09-26 06:36:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-09-26 06:37:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-09-26 06:38:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-09-26 06:40:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-09-26 06:41:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-09-26 06:42:00,1.588,1.588,1.5878,1.5879,136300000.0
2005-09-26 06:43:00,1.588,1.5881,1.5879,1.5881,136300000.0
2005-09-26 06:44:00,1.5883,1.5883,1.588,1.5883,136300000.0
2005-09-26 06:45:00,1.5878,1.5882,1.5876,1.5879,136300000.0
2005-09-26 06:46:00,1.588,1.5882,1.5878,1.5878,136300000.0
2005-09-26 06:47:00,1.5877,1.588,1.5877,1.588,136300000.0
2005-09-26 06:48:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-09-26 06:49:00,1.5878,1.5882,1.5877,1.5881,136300000.0
2005-09-26 06:50:00,1.588,1.588,1.5876,1.5879,136300000.0
2005-09-26 06:51:00,1.588,1.588,1.5879,1.588,136300000.0
2005-09-26 06:52:00,1.5879,1.588,1.5877,1.5877,136300000.0
2005-09-26 06:53:00,1.5878,1.588,1.5876,1.588,136300000.0
2005-09-26 06:54:00,1.5879,1.588,1.5878,1.5879,136300000.0
2005-09-26 06:55:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-09-26 06:56:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-09-26 06:57:00,1.5879,1.5882,1.5878,1.5879,136300000.0
2005-09-26 06:58:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-09-26 06:59:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-09-26 07:00:00,1.5878,1.588,1.5877,1.5877,136300000.0
2005-09-26 07:01:00,1.5878,1.588,1.5878,1.588,136300000.0
2005-09-26 07:02:00,1.5881,1.5885,1.5878,1.5878,136300000.0
2005-09-26 07:03:00,1.588,1.588,1.5876,1.588,136300000.0
2005-09-26 07:04:00,1.5879,1.588,1.5876,1.5879,136300000.0
2005-09-26 07:05:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-09-26 07:06:00,1.5878,1.5881,1.5878,1.5879,136300000.0
2005-09-26 07:07:00,1.5877,1.5878,1.5876,1.5878,136300000.0
2005-09-26 07:08:00,1.5877,1.5878,1.5876,1.5878,136300000.0
2005-09-26 07:09:00,1.5877,1.5879,1.5874,1.5878,136300000.0
2005-09-26 07:10:00,1.5877,1.588,1.5877,1.588,136300000.0
2005-09-26 07:11:00,1.5883,1.5883,1.5878,1.588,136300000.0
2005-09-26 07:12:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-09-26 07:13:00,1.5879,1.5879,1.5877,1.5878,136300000.0
2005-09-26 07:14:00,1.5877,1.5879,1.5877,1.5879,136300000.0
2005-09-26 07:15:00,1.5878,1.5879,1.5872,1.5875,136300000.0
2005-09-26 07:16:00,1.5874,1.5876,1.5872,1.5873,136300000.0
2005-09-26 07:17:00,1.5872,1.5874,1.5871,1.5873,136300000.0
2005-09-26 07:18:00,1.5874,1.5877,1.5873,1.5874,136300000.0
2005-09-26 07:19:00,1.5873,1.5876,1.5872,1.5876,136300000.0
2005-09-26 07:20:00,1.5877,1.5877,1.5871,1.5872,136300000.0
2005-09-26 07:21:00,1.5871,1.5874,1.5871,1.5872,136300000.0
2005-09-26 07:22:00,1.5873,1.5875,1.5869,1.5873,136300000.0
2005-09-26 07:23:00,1.5871,1.5874,1.5871,1.5873,136300000.0
2005-09-26 07:24:00,1.5875,1.5876,1.587,1.5871,136300000.0
2005-09-26 07:25:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-09-26 07:26:00,1.5871,1.5872,1.587,1.587,136300000.0
2005-09-26 07:27:00,1.5871,1.5871,1.5868,1.5869,136300000.0
2005-09-26 07:28:00,1.5868,1.587,1.5868,1.587,136300000.0
2005-09-26 07:29:00,1.5867,1.5873,1.5862,1.5866,136300000.0
2005-09-26 07:30:00,1.5864,1.587,1.5855,1.5855,136300000.0
2005-09-26 07:31:00,1.5857,1.5866,1.5856,1.5861,136300000.0
2005-09-26 07:32:00,1.586,1.5861,1.5858,1.586,136300000.0
2005-09-26 07:33:00,1.5861,1.5868,1.5861,1.5866,136300000.0
2005-09-26 07:34:00,1.5865,1.5866,1.5864,1.5864,136300000.0
2005-09-26 07:35:00,1.5863,1.5864,1.5859,1.586,136300000.0
2005-09-26 07:36:00,1.5859,1.5865,1.5859,1.5863,136300000.0
2005-09-26 07:37:00,1.5862,1.5865,1.5861,1.5862,136300000.0
2005-09-26 07:38:00,1.5863,1.5865,1.5861,1.5865,136300000.0
2005-09-26 07:39:00,1.5866,1.5868,1.5862,1.5864,136300000.0
2005-09-26 07:40:00,1.5862,1.5868,1.5862,1.5863,136300000.0
2005-09-26 07:41:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-09-26 07:42:00,1.5865,1.5865,1.5862,1.5865,136300000.0
2005-09-26 07:43:00,1.5863,1.5864,1.5862,1.5863,136300000.0
2005-09-26 07:44:00,1.5864,1.5864,1.5861,1.5862,136300000.0
2005-09-26 07:45:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-09-26 07:46:00,1.5861,1.5863,1.5861,1.5863,136300000.0
2005-09-26 07:47:00,1.5862,1.5864,1.5862,1.5863,136300000.0
2005-09-26 07:48:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-09-26 07:49:00,1.5861,1.5864,1.586,1.586,136300000.0
2005-09-26 07:50:00,1.5861,1.5864,1.586,1.5864,136300000.0
2005-09-26 07:51:00,1.5863,1.5863,1.5861,1.5863,136300000.0
2005-09-26 07:52:00,1.5861,1.5865,1.586,1.5865,136300000.0
2005-09-26 07:53:00,1.5866,1.5867,1.5864,1.5865,136300000.0
2005-09-26 07:54:00,1.5864,1.5864,1.5861,1.5861,136300000.0
2005-09-26 07:55:00,1.586,1.5863,1.5857,1.5861,136300000.0
2005-09-26 07:56:00,1.5862,1.5863,1.5861,1.5863,136300000.0
2005-09-26 07:57:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-09-26 07:58:00,1.5864,1.5868,1.5864,1.5865,136300000.0
2005-09-26 07:59:00,1.5864,1.5865,1.5864,1.5865,136300000.0
2005-09-26 08:00:00,1.5864,1.5864,1.5862,1.5863,136300000.0
2005-09-26 08:01:00,1.5862,1.5867,1.5862,1.5866,136300000.0
2005-09-26 08:02:00,1.5865,1.5869,1.5865,1.5869,136300000.0
2005-09-26 08:03:00,1.5867,1.5867,1.5865,1.5865,136300000.0
2005-09-26 08:04:00,1.5866,1.5866,1.5865,1.5866,136300000.0
2005-09-26 08:05:00,1.5867,1.5869,1.5866,1.5868,136300000.0
2005-09-26 08:06:00,1.5867,1.5879,1.5867,1.5875,136300000.0
2005-09-26 08:07:00,1.5878,1.5878,1.5869,1.5871,136300000.0
2005-09-26 08:08:00,1.5872,1.5874,1.5869,1.5869,136300000.0
2005-09-26 08:09:00,1.5868,1.587,1.5867,1.5868,136300000.0
2005-09-26 08:10:00,1.5869,1.587,1.5868,1.5868,136300000.0
2005-09-26 08:11:00,1.587,1.587,1.5865,1.5868,136300000.0
2005-09-26 08:12:00,1.5867,1.5868,1.5862,1.5865,136300000.0
2005-09-26 08:13:00,1.5864,1.5868,1.5864,1.5867,136300000.0
2005-09-26 08:14:00,1.5868,1.5868,1.5865,1.5866,136300000.0
2005-09-26 08:15:00,1.5867,1.5872,1.5866,1.587,136300000.0
2005-09-26 08:16:00,1.5868,1.5871,1.5867,1.5871,136300000.0
2005-09-26 08:17:00,1.587,1.587,1.5863,1.5868,136300000.0
2005-09-26 08:18:00,1.5867,1.587,1.5865,1.5867,136300000.0
2005-09-26 08:19:00,1.5868,1.5872,1.5868,1.5869,136300000.0
2005-09-26 08:20:00,1.5867,1.587,1.5866,1.5869,136300000.0
2005-09-26 08:21:00,1.5868,1.5868,1.5865,1.5866,136300000.0
2005-09-26 08:22:00,1.5867,1.5867,1.5867,1.5867,136300000.0
2005-09-26 08:23:00,1.5866,1.5868,1.5865,1.5866,136300000.0
2005-09-26 08:24:00,1.5865,1.5868,1.5865,1.5867,136300000.0
2005-09-26 08:25:00,1.5867,1.587,1.5867,1.5868,136300000.0
2005-09-26 08:26:00,1.5867,1.5869,1.5867,1.5867,136300000.0
2005-09-26 08:27:00,1.5868,1.5869,1.5866,1.5869,136300000.0
2005-09-26 08:28:00,1.5868,1.5868,1.5865,1.5867,136300000.0
2005-09-26 08:29:00,1.5868,1.587,1.5867,1.5868,136300000.0
2005-09-26 08:30:00,1.5869,1.5869,1.5867,1.5868,136300000.0
2005-09-26 08:31:00,1.587,1.5872,1.5869,1.5871,136300000.0
2005-09-26 08:32:00,1.5869,1.5873,1.5869,1.587,136300000.0
2005-09-26 08:33:00,1.5871,1.5872,1.5869,1.5869,136300000.0
2005-09-26 08:34:00,1.5868,1.5872,1.5868,1.587,136300000.0
2005-09-26 08:35:00,1.5869,1.5869,1.5868,1.5869,136300000.0
2005-09-26 08:36:00,1.587,1.5874,1.5868,1.5869,136300000.0
2005-09-26 08:37:00,1.5869,1.587,1.5868,1.587,136300000.0
2005-09-26 08:38:00,1.5869,1.5872,1.5868,1.5869,136300000.0
2005-09-26 08:39:00,1.587,1.587,1.5868,1.5868,136300000.0
2005-09-26 08:40:00,1.5869,1.5872,1.5869,1.5869,136300000.0
2005-09-26 08:41:00,1.5867,1.5869,1.5867,1.5868,136300000.0
2005-09-26 08:42:00,1.5869,1.587,1.5868,1.5869,136300000.0
2005-09-26 08:43:00,1.587,1.587,1.5868,1.5868,136300000.0
2005-09-26 08:44:00,1.5869,1.587,1.5868,1.587,136300000.0
2005-09-26 08:45:00,1.5871,1.5874,1.587,1.5871,136300000.0
2005-09-26 08:46:00,1.5873,1.5876,1.5872,1.5876,136300000.0
2005-09-26 08:47:00,1.5875,1.5879,1.5874,1.5878,136300000.0
2005-09-26 08:48:00,1.5876,1.588,1.5876,1.5876,136300000.0
2005-09-26 08:49:00,1.5876,1.5876,1.5874,1.5874,136300000.0
2005-09-26 08:50:00,1.5875,1.5875,1.5874,1.5874,136300000.0
2005-09-26 08:51:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-09-26 08:52:00,1.5876,1.5878,1.5874,1.5876,136300000.0
2005-09-26 08:53:00,1.5875,1.5876,1.5872,1.5873,136300000.0
2005-09-26 08:54:00,1.5872,1.5873,1.5869,1.5869,136300000.0
2005-09-26 08:55:00,1.5868,1.587,1.5868,1.5869,136300000.0
2005-09-26 08:56:00,1.5867,1.5868,1.5867,1.5868,136300000.0
2005-09-26 08:57:00,1.5867,1.5868,1.5866,1.5866,136300000.0
2005-09-26 08:58:00,1.5865,1.5865,1.5861,1.5861,136300000.0
2005-09-26 08:59:00,1.5863,1.5863,1.5859,1.586,136300000.0
2005-09-26 09:00:00,1.5861,1.5865,1.5857,1.5864,136300000.0
2005-09-26 09:01:00,1.5865,1.5868,1.5863,1.5866,136300000.0
2005-09-26 09:02:00,1.5865,1.5869,1.5865,1.5867,136300000.0
2005-09-26 09:03:00,1.5869,1.5871,1.5866,1.5871,136300000.0
2005-09-26 09:04:00,1.587,1.5873,1.5868,1.5869,136300000.0
2005-09-26 09:05:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-09-26 09:06:00,1.5869,1.587,1.5867,1.5869,136300000.0
2005-09-26 09:07:00,1.5868,1.5871,1.5864,1.5866,136300000.0
2005-09-26 09:08:00,1.5865,1.5865,1.5861,1.5864,136300000.0
2005-09-26 09:09:00,1.5863,1.5864,1.586,1.5861,136300000.0
2005-09-26 09:10:00,1.586,1.586,1.5857,1.5857,136300000.0
2005-09-26 09:11:00,1.5858,1.586,1.5855,1.5855,136300000.0
2005-09-26 09:12:00,1.5857,1.5862,1.5856,1.5859,136300000.0
2005-09-26 09:13:00,1.5859,1.586,1.5856,1.5858,136300000.0
2005-09-26 09:14:00,1.5857,1.5857,1.5853,1.5854,136300000.0
2005-09-26 09:15:00,1.5855,1.5858,1.5854,1.5856,136300000.0
2005-09-26 09:16:00,1.5855,1.5856,1.5853,1.5853,136300000.0
2005-09-26 09:17:00,1.5852,1.5853,1.585,1.5853,136300000.0
2005-09-26 09:18:00,1.5852,1.5852,1.585,1.5852,136300000.0
2005-09-26 09:19:00,1.5853,1.5854,1.5851,1.5854,136300000.0
2005-09-26 09:20:00,1.5853,1.5853,1.585,1.585,136300000.0
2005-09-26 09:21:00,1.5849,1.5852,1.5848,1.5849,136300000.0
2005-09-26 09:22:00,1.585,1.585,1.5847,1.5847,136300000.0
2005-09-26 09:23:00,1.585,1.5853,1.5848,1.5851,136300000.0
2005-09-26 09:24:00,1.5852,1.5855,1.5851,1.5855,136300000.0
2005-09-26 09:25:00,1.5856,1.586,1.5853,1.5858,136300000.0
2005-09-26 09:26:00,1.5857,1.5859,1.5856,1.5859,136300000.0
2005-09-26 09:27:00,1.586,1.586,1.5856,1.5856,136300000.0
2005-09-26 09:28:00,1.5857,1.5862,1.5856,1.586,136300000.0
2005-09-26 09:29:00,1.5859,1.586,1.5859,1.586,136300000.0
2005-09-26 09:30:00,1.5859,1.5859,1.5857,1.5859,136300000.0
2005-09-26 09:31:00,1.5861,1.5861,1.5859,1.5859,136300000.0
2005-09-26 09:32:00,1.586,1.586,1.5859,1.586,136300000.0
2005-09-26 09:33:00,1.5857,1.5859,1.5856,1.5858,136300000.0
2005-09-26 09:34:00,1.586,1.5861,1.5858,1.5861,136300000.0
2005-09-26 09:35:00,1.5861,1.5864,1.5861,1.5862,136300000.0
2005-09-26 09:36:00,1.5861,1.5863,1.5861,1.5862,136300000.0
2005-09-26 09:37:00,1.5863,1.5864,1.5862,1.5863,136300000.0
2005-09-26 09:38:00,1.5862,1.5873,1.5862,1.5873,136300000.0
2005-09-26 09:39:00,1.587,1.5877,1.587,1.5874,136300000.0
2005-09-26 09:40:00,1.5875,1.5876,1.5873,1.5876,136300000.0
2005-09-26 09:41:00,1.5875,1.5877,1.5874,1.5875,136300000.0
2005-09-26 09:42:00,1.5876,1.5876,1.5874,1.5876,136300000.0
2005-09-26 09:43:00,1.5875,1.5877,1.5875,1.5877,136300000.0
2005-09-26 09:44:00,1.5876,1.5881,1.5876,1.5877,136300000.0
2005-09-26 09:45:00,1.5878,1.588,1.5877,1.5879,136300000.0
2005-09-26 09:46:00,1.5879,1.588,1.5877,1.5878,136300000.0
2005-09-26 09:47:00,1.5877,1.588,1.5877,1.5878,136300000.0
2005-09-26 09:48:00,1.5879,1.588,1.5878,1.5879,136300000.0
2005-09-26 09:49:00,1.5878,1.5878,1.5875,1.5875,136300000.0
2005-09-26 09:50:00,1.5876,1.5879,1.5875,1.5879,136300000.0
2005-09-26 09:51:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-09-26 09:52:00,1.5876,1.5884,1.5876,1.5882,136300000.0
2005-09-26 09:53:00,1.5884,1.5886,1.5883,1.5884,136300000.0
2005-09-26 09:54:00,1.5883,1.5886,1.5882,1.5882,136300000.0
2005-09-26 09:55:00,1.5883,1.5888,1.5881,1.5887,136300000.0
2005-09-26 09:56:00,1.5886,1.589,1.5883,1.589,136300000.0
2005-09-26 09:57:00,1.5891,1.5891,1.588,1.5885,136300000.0
2005-09-26 09:58:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-09-26 09:59:00,1.5885,1.5889,1.5883,1.5887,136300000.0
2005-09-26 10:00:00,1.5886,1.5886,1.5883,1.5886,136300000.0
2005-09-26 10:01:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-09-26 10:02:00,1.5888,1.5889,1.5885,1.5888,136300000.0
2005-09-26 10:03:00,1.5889,1.5889,1.5887,1.5889,136300000.0
2005-09-26 10:04:00,1.589,1.5891,1.5888,1.5888,136300000.0
2005-09-26 10:05:00,1.5887,1.5889,1.5886,1.5888,136300000.0
2005-09-26 10:06:00,1.5887,1.5887,1.5884,1.5885,136300000.0
2005-09-26 10:07:00,1.5886,1.5889,1.5885,1.5889,136300000.0
2005-09-26 10:08:00,1.5889,1.5894,1.5889,1.5893,136300000.0
2005-09-26 10:09:00,1.5892,1.5895,1.589,1.589,136300000.0
2005-09-26 10:10:00,1.5889,1.5894,1.5889,1.5894,136300000.0
2005-09-26 10:11:00,1.5891,1.5896,1.589,1.589,136300000.0
2005-09-26 10:12:00,1.5891,1.5893,1.5891,1.5891,136300000.0
2005-09-26 10:13:00,1.5893,1.5893,1.5888,1.5891,136300000.0
2005-09-26 10:14:00,1.589,1.5895,1.589,1.5894,136300000.0
2005-09-26 10:15:00,1.5893,1.5896,1.5893,1.5894,136300000.0
2005-09-26 10:16:00,1.5893,1.5896,1.5893,1.5895,136300000.0
2005-09-26 10:17:00,1.5896,1.5899,1.5894,1.5895,136300000.0
2005-09-26 10:18:00,1.5896,1.59,1.5896,1.5899,136300000.0
2005-09-26 10:19:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-09-26 10:20:00,1.5902,1.5904,1.59,1.5902,136300000.0
2005-09-26 10:21:00,1.5901,1.5906,1.5901,1.5901,136300000.0
2005-09-26 10:22:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-09-26 10:23:00,1.5904,1.5905,1.5901,1.5905,136300000.0
2005-09-26 10:24:00,1.5906,1.5907,1.5905,1.5905,136300000.0
2005-09-26 10:25:00,1.5906,1.5907,1.5904,1.5907,136300000.0
2005-09-26 10:26:00,1.5905,1.5907,1.5905,1.5906,136300000.0
2005-09-26 10:27:00,1.5905,1.5911,1.5902,1.591,136300000.0
2005-09-26 10:28:00,1.5909,1.5911,1.5907,1.5911,136300000.0
2005-09-26 10:29:00,1.591,1.5912,1.5908,1.591,136300000.0
2005-09-26 10:30:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-09-26 10:31:00,1.591,1.5912,1.5909,1.5911,136300000.0
2005-09-26 10:32:00,1.5909,1.591,1.5908,1.591,136300000.0
2005-09-26 10:33:00,1.5911,1.5912,1.5907,1.5907,136300000.0
2005-09-26 10:34:00,1.5908,1.5908,1.5907,1.5908,136300000.0
2005-09-26 10:35:00,1.5908,1.5909,1.5907,1.5909,136300000.0
2005-09-26 10:36:00,1.5908,1.591,1.5907,1.5907,136300000.0
2005-09-26 10:37:00,1.5908,1.5908,1.5903,1.5904,136300000.0
2005-09-26 10:38:00,1.5905,1.5909,1.5903,1.5905,136300000.0
2005-09-26 10:39:00,1.5906,1.5906,1.5903,1.5904,136300000.0
2005-09-26 10:40:00,1.5905,1.5906,1.5903,1.5906,136300000.0
2005-09-26 10:41:00,1.5905,1.5907,1.5905,1.5906,136300000.0
2005-09-26 10:42:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-09-26 10:43:00,1.5906,1.5907,1.5904,1.5904,136300000.0
2005-09-26 10:44:00,1.5903,1.5906,1.5903,1.5904,136300000.0
2005-09-26 10:45:00,1.5905,1.5909,1.5905,1.5908,136300000.0
2005-09-26 10:46:00,1.5909,1.5909,1.5903,1.5904,136300000.0
2005-09-26 10:47:00,1.5905,1.5908,1.5905,1.5908,136300000.0
2005-09-26 10:48:00,1.5909,1.5909,1.5904,1.5905,136300000.0
2005-09-26 10:49:00,1.5907,1.5909,1.5904,1.5904,136300000.0
2005-09-26 10:50:00,1.5907,1.5907,1.5905,1.5905,136300000.0
2005-09-26 10:51:00,1.5905,1.5907,1.5904,1.5907,136300000.0
2005-09-26 10:52:00,1.5908,1.5908,1.5905,1.5907,136300000.0
2005-09-26 10:53:00,1.5908,1.5909,1.5903,1.5903,136300000.0
2005-09-26 10:54:00,1.5904,1.5908,1.5902,1.5908,136300000.0
2005-09-26 10:55:00,1.5907,1.5908,1.5905,1.5905,136300000.0
2005-09-26 10:56:00,1.5904,1.5911,1.5904,1.5907,136300000.0
2005-09-26 10:57:00,1.5908,1.591,1.5904,1.5904,136300000.0
2005-09-26 10:58:00,1.5905,1.5913,1.5904,1.5913,136300000.0
2005-09-26 10:59:00,1.5912,1.5917,1.5909,1.5914,136300000.0
2005-09-26 11:00:00,1.5915,1.5925,1.5913,1.5922,136300000.0
2005-09-26 11:01:00,1.5923,1.5923,1.592,1.592,136300000.0
2005-09-26 11:02:00,1.5919,1.5921,1.5918,1.5918,136300000.0
2005-09-26 11:03:00,1.5918,1.5922,1.5918,1.5922,136300000.0
2005-09-26 11:04:00,1.5921,1.5922,1.592,1.5922,136300000.0
2005-09-26 11:05:00,1.5923,1.5923,1.5919,1.592,136300000.0
2005-09-26 11:06:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-09-26 11:07:00,1.5918,1.5924,1.5918,1.5923,136300000.0
2005-09-26 11:08:00,1.5921,1.5922,1.5916,1.5916,136300000.0
2005-09-26 11:09:00,1.5917,1.5918,1.5914,1.5917,136300000.0
2005-09-26 11:10:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-09-26 11:11:00,1.5921,1.5921,1.5919,1.592,136300000.0
2005-09-26 11:12:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-09-26 11:13:00,1.5918,1.5919,1.5916,1.5917,136300000.0
2005-09-26 11:14:00,1.5918,1.592,1.5915,1.5917,136300000.0
2005-09-26 11:15:00,1.5915,1.5917,1.5914,1.5917,136300000.0
2005-09-26 11:16:00,1.5916,1.5918,1.5916,1.5917,136300000.0
2005-09-26 11:17:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-09-26 11:18:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-09-26 11:19:00,1.5914,1.5915,1.5912,1.5913,136300000.0
2005-09-26 11:20:00,1.5914,1.5915,1.5912,1.5912,136300000.0
2005-09-26 11:21:00,1.5913,1.5916,1.5913,1.5915,136300000.0
2005-09-26 11:22:00,1.5916,1.5918,1.5914,1.5916,136300000.0
2005-09-26 11:23:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-09-26 11:24:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-09-26 11:25:00,1.5915,1.5916,1.5913,1.5915,136300000.0
2005-09-26 11:26:00,1.5916,1.5918,1.5916,1.5917,136300000.0
2005-09-26 11:27:00,1.5919,1.592,1.5919,1.592,136300000.0
2005-09-26 11:28:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-26 11:29:00,1.5918,1.5918,1.5911,1.5911,136300000.0
2005-09-26 11:30:00,1.5912,1.5914,1.5908,1.5908,136300000.0
2005-09-26 11:31:00,1.5906,1.5911,1.5906,1.5911,136300000.0
2005-09-26 11:32:00,1.5909,1.5912,1.5909,1.5912,136300000.0
2005-09-26 11:33:00,1.5911,1.5912,1.591,1.591,136300000.0
2005-09-26 11:34:00,1.5911,1.5917,1.591,1.5911,136300000.0
2005-09-26 11:35:00,1.591,1.5914,1.5908,1.5913,136300000.0
2005-09-26 11:36:00,1.5912,1.5913,1.5906,1.5906,136300000.0
2005-09-26 11:37:00,1.5907,1.5912,1.5906,1.591,136300000.0
2005-09-26 11:38:00,1.5909,1.5911,1.5908,1.5911,136300000.0
2005-09-26 11:39:00,1.591,1.591,1.5905,1.5905,136300000.0
2005-09-26 11:40:00,1.5906,1.5907,1.5903,1.5904,136300000.0
2005-09-26 11:41:00,1.5903,1.5907,1.5903,1.5907,136300000.0
2005-09-26 11:42:00,1.5905,1.5907,1.5903,1.5907,136300000.0
2005-09-26 11:43:00,1.5905,1.5905,1.5902,1.5903,136300000.0
2005-09-26 11:44:00,1.5904,1.5905,1.5896,1.5901,136300000.0
2005-09-26 11:45:00,1.5899,1.59,1.5897,1.59,136300000.0
2005-09-26 11:46:00,1.5896,1.5899,1.5895,1.5896,136300000.0
2005-09-26 11:47:00,1.5897,1.5898,1.5895,1.5895,136300000.0
2005-09-26 11:48:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-09-26 11:49:00,1.5896,1.5896,1.5892,1.5894,136300000.0
2005-09-26 11:50:00,1.5895,1.5897,1.5891,1.5892,136300000.0
2005-09-26 11:51:00,1.5893,1.5893,1.5891,1.5891,136300000.0
2005-09-26 11:52:00,1.5892,1.5893,1.5891,1.5892,136300000.0
2005-09-26 11:53:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-26 11:54:00,1.589,1.5891,1.5889,1.5889,136300000.0
2005-09-26 11:55:00,1.589,1.589,1.589,1.589,136300000.0
2005-09-26 11:56:00,1.5891,1.5895,1.5889,1.5895,136300000.0
2005-09-26 11:57:00,1.5896,1.5902,1.5896,1.5901,136300000.0
2005-09-26 11:58:00,1.5902,1.5903,1.59,1.5903,136300000.0
2005-09-26 11:59:00,1.5902,1.5904,1.59,1.59,136300000.0
2005-09-26 12:00:00,1.5897,1.59,1.5896,1.59,136300000.0
2005-09-26 12:01:00,1.5901,1.5903,1.5901,1.5901,136300000.0
2005-09-26 12:02:00,1.5902,1.5903,1.5899,1.5899,136300000.0
2005-09-26 12:03:00,1.5895,1.59,1.5894,1.5898,136300000.0
2005-09-26 12:04:00,1.5897,1.5898,1.5894,1.5894,136300000.0
2005-09-26 12:05:00,1.5893,1.5893,1.589,1.5892,136300000.0
2005-09-26 12:06:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-09-26 12:07:00,1.5893,1.5895,1.5892,1.5894,136300000.0
2005-09-26 12:08:00,1.5895,1.5897,1.5895,1.5896,136300000.0
2005-09-26 12:09:00,1.5895,1.5895,1.5894,1.5894,136300000.0
2005-09-26 12:10:00,1.5892,1.5893,1.5891,1.5893,136300000.0
2005-09-26 12:11:00,1.5894,1.5895,1.5892,1.5894,136300000.0
2005-09-26 12:12:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-09-26 12:14:00,1.589,1.5894,1.589,1.5894,136300000.0
2005-09-26 12:15:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-09-26 12:16:00,1.5894,1.5895,1.5893,1.5895,136300000.0
2005-09-26 12:17:00,1.5894,1.5897,1.5894,1.5897,136300000.0
2005-09-26 12:18:00,1.5891,1.5891,1.5889,1.589,136300000.0
2005-09-26 12:19:00,1.5891,1.5891,1.5888,1.5888,136300000.0
2005-09-26 12:20:00,1.5892,1.5892,1.589,1.589,136300000.0
2005-09-26 12:21:00,1.5891,1.5891,1.589,1.589,136300000.0
2005-09-26 12:22:00,1.5891,1.5893,1.589,1.5893,136300000.0
2005-09-26 12:23:00,1.5892,1.5893,1.5891,1.5891,136300000.0
2005-09-26 12:24:00,1.589,1.5893,1.589,1.5893,136300000.0
2005-09-26 12:25:00,1.5892,1.5894,1.5892,1.5894,136300000.0
2005-09-26 12:26:00,1.5895,1.5898,1.5895,1.5897,136300000.0
2005-09-26 12:27:00,1.5896,1.5901,1.5896,1.5899,136300000.0
2005-09-26 12:28:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-09-26 12:29:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-09-26 12:30:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-09-26 12:31:00,1.59,1.59,1.5897,1.5898,136300000.0
2005-09-26 12:32:00,1.5899,1.59,1.5898,1.59,136300000.0
2005-09-26 12:33:00,1.5903,1.5905,1.5899,1.5903,136300000.0
2005-09-26 12:34:00,1.5902,1.5903,1.5902,1.5902,136300000.0
2005-09-26 12:35:00,1.5903,1.5903,1.5902,1.5903,136300000.0
2005-09-26 12:36:00,1.5902,1.5903,1.59,1.5902,136300000.0
2005-09-26 12:37:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-09-26 12:38:00,1.5899,1.5899,1.5895,1.5898,136300000.0
2005-09-26 12:39:00,1.5897,1.59,1.5896,1.5896,136300000.0
2005-09-26 12:40:00,1.5897,1.5901,1.5895,1.5899,136300000.0
2005-09-26 12:41:00,1.5898,1.5898,1.5895,1.5895,136300000.0
2005-09-26 12:42:00,1.5896,1.5899,1.5895,1.5895,136300000.0
2005-09-26 12:43:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-09-26 12:44:00,1.5893,1.5898,1.5893,1.5898,136300000.0
2005-09-26 12:45:00,1.5897,1.5898,1.5896,1.5898,136300000.0
2005-09-26 12:46:00,1.5899,1.5899,1.5897,1.5897,136300000.0
2005-09-26 12:47:00,1.5896,1.5896,1.5893,1.5893,136300000.0
2005-09-26 12:48:00,1.5895,1.5899,1.5895,1.5898,136300000.0
2005-09-26 12:49:00,1.5896,1.5908,1.5896,1.5906,136300000.0
2005-09-26 12:50:00,1.5907,1.5915,1.5904,1.5907,136300000.0
2005-09-26 12:51:00,1.5911,1.5911,1.5907,1.5911,136300000.0
2005-09-26 12:52:00,1.591,1.5911,1.5904,1.5907,136300000.0
2005-09-26 12:53:00,1.5906,1.5907,1.5904,1.5906,136300000.0
2005-09-26 12:54:00,1.5904,1.5906,1.5896,1.5896,136300000.0
2005-09-26 12:55:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-09-26 12:56:00,1.5896,1.5898,1.5895,1.5898,136300000.0
2005-09-26 12:57:00,1.5899,1.5899,1.5898,1.5899,136300000.0
2005-09-26 12:58:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-09-26 12:59:00,1.59,1.5902,1.5899,1.5901,136300000.0
2005-09-26 13:00:00,1.59,1.5903,1.5899,1.59,136300000.0
2005-09-26 13:01:00,1.5901,1.5903,1.59,1.5901,136300000.0
2005-09-26 13:02:00,1.5902,1.5904,1.5902,1.5902,136300000.0
2005-09-26 13:03:00,1.5901,1.5908,1.5901,1.5905,136300000.0
2005-09-26 13:04:00,1.5904,1.5915,1.5904,1.5912,136300000.0
2005-09-26 13:05:00,1.5917,1.5921,1.5914,1.5918,136300000.0
2005-09-26 13:06:00,1.5917,1.5919,1.5914,1.5915,136300000.0
2005-09-26 13:07:00,1.5917,1.5919,1.5916,1.5917,136300000.0
2005-09-26 13:08:00,1.5916,1.5917,1.591,1.5914,136300000.0
2005-09-26 13:09:00,1.5913,1.5913,1.5911,1.5912,136300000.0
2005-09-26 13:10:00,1.591,1.591,1.5904,1.5904,136300000.0
2005-09-26 13:11:00,1.5905,1.5908,1.5904,1.5904,136300000.0
2005-09-26 13:12:00,1.5906,1.5913,1.5906,1.5912,136300000.0
2005-09-26 13:13:00,1.5911,1.5914,1.5911,1.5914,136300000.0
2005-09-26 13:14:00,1.5915,1.5918,1.5914,1.5915,136300000.0
2005-09-26 13:15:00,1.5914,1.5915,1.5913,1.5914,136300000.0
2005-09-26 13:16:00,1.5913,1.5915,1.5911,1.5912,136300000.0
2005-09-26 13:17:00,1.5914,1.5916,1.5913,1.5916,136300000.0
2005-09-26 13:18:00,1.5915,1.5915,1.591,1.5911,136300000.0
2005-09-26 13:19:00,1.5913,1.5914,1.5911,1.5914,136300000.0
2005-09-26 13:20:00,1.5915,1.5915,1.5911,1.5915,136300000.0
2005-09-26 13:21:00,1.5914,1.5915,1.5911,1.5912,136300000.0
2005-09-26 13:22:00,1.5911,1.5911,1.5904,1.5907,136300000.0
2005-09-26 13:23:00,1.591,1.591,1.5908,1.5908,136300000.0
2005-09-26 13:24:00,1.5907,1.5915,1.5907,1.5912,136300000.0
2005-09-26 13:25:00,1.5913,1.5918,1.5912,1.5918,136300000.0
2005-09-26 13:26:00,1.5917,1.5919,1.5914,1.5918,136300000.0
2005-09-26 13:27:00,1.5916,1.5922,1.5915,1.5918,136300000.0
2005-09-26 13:28:00,1.5917,1.5919,1.5916,1.5918,136300000.0
2005-09-26 13:30:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-09-26 13:31:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-09-26 13:32:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-09-26 13:33:00,1.5917,1.5917,1.5915,1.5916,136300000.0
2005-09-26 13:34:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-09-26 13:36:00,1.5915,1.5919,1.5915,1.5917,136300000.0
2005-09-26 13:37:00,1.5918,1.592,1.5916,1.5917,136300000.0
2005-09-26 13:38:00,1.5916,1.5918,1.5915,1.5917,136300000.0
2005-09-26 13:39:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-09-26 13:40:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-09-26 13:41:00,1.5915,1.5919,1.5913,1.5915,136300000.0
2005-09-26 13:42:00,1.5914,1.5917,1.5914,1.5915,136300000.0
2005-09-26 13:43:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-09-26 13:44:00,1.5916,1.5916,1.5914,1.5915,136300000.0
2005-09-26 13:45:00,1.5914,1.5915,1.5913,1.5914,136300000.0
2005-09-26 13:46:00,1.5915,1.5917,1.5914,1.5914,136300000.0
2005-09-26 13:47:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-09-26 13:48:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-09-26 13:49:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-09-26 13:50:00,1.5916,1.5919,1.5916,1.5917,136300000.0
2005-09-26 13:51:00,1.5918,1.5921,1.5917,1.592,136300000.0
2005-09-26 13:52:00,1.5921,1.5923,1.5917,1.592,136300000.0
2005-09-26 13:53:00,1.5917,1.5918,1.5916,1.5916,136300000.0
2005-09-26 13:54:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-09-26 13:55:00,1.5915,1.5915,1.5909,1.5913,136300000.0
2005-09-26 13:56:00,1.5914,1.5918,1.5912,1.5917,136300000.0
2005-09-26 13:57:00,1.5917,1.5921,1.5917,1.592,136300000.0
2005-09-26 13:58:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-09-26 13:59:00,1.5921,1.5921,1.592,1.5921,136300000.0
2005-09-26 14:00:00,1.592,1.592,1.5917,1.5919,136300000.0
2005-09-26 14:01:00,1.5918,1.5921,1.5916,1.5916,136300000.0
2005-09-26 14:02:00,1.5917,1.5919,1.5913,1.5913,136300000.0
2005-09-26 14:03:00,1.5915,1.5916,1.5912,1.5913,136300000.0
2005-09-26 14:04:00,1.5911,1.5914,1.5911,1.5914,136300000.0
2005-09-26 14:05:00,1.5912,1.5913,1.5908,1.5911,136300000.0
2005-09-26 14:06:00,1.5912,1.5912,1.591,1.5911,136300000.0
2005-09-26 14:07:00,1.591,1.591,1.5903,1.5906,136300000.0
2005-09-26 14:08:00,1.5905,1.5907,1.5901,1.5903,136300000.0
2005-09-26 14:09:00,1.5908,1.591,1.5905,1.5905,136300000.0
2005-09-26 14:10:00,1.5906,1.5908,1.5906,1.5907,136300000.0
2005-09-26 14:11:00,1.5908,1.5913,1.5908,1.5912,136300000.0
2005-09-26 14:12:00,1.5913,1.5916,1.5911,1.5915,136300000.0
2005-09-26 14:13:00,1.5916,1.5916,1.5914,1.5915,136300000.0
2005-09-26 14:14:00,1.5916,1.5916,1.591,1.5912,136300000.0
2005-09-26 14:15:00,1.5911,1.5915,1.5909,1.5913,136300000.0
2005-09-26 14:16:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-09-26 14:17:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-09-26 14:18:00,1.5911,1.5915,1.5911,1.5914,136300000.0
2005-09-26 14:19:00,1.5913,1.5913,1.591,1.5912,136300000.0
2005-09-26 14:20:00,1.5911,1.5919,1.5911,1.5919,136300000.0
2005-09-26 14:21:00,1.5918,1.5918,1.5915,1.5918,136300000.0
2005-09-26 14:22:00,1.5919,1.5923,1.5916,1.5923,136300000.0
2005-09-26 14:23:00,1.5922,1.5922,1.5918,1.5921,136300000.0
2005-09-26 14:24:00,1.592,1.5924,1.592,1.5922,136300000.0
2005-09-26 14:25:00,1.5923,1.5926,1.5922,1.5926,136300000.0
2005-09-26 14:26:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-26 14:27:00,1.5925,1.5926,1.5924,1.5924,136300000.0
2005-09-26 14:28:00,1.5923,1.5925,1.5922,1.5923,136300000.0
2005-09-26 14:29:00,1.5924,1.5924,1.5922,1.5922,136300000.0
2005-09-26 14:30:00,1.5923,1.5925,1.5921,1.5921,136300000.0
2005-09-26 14:31:00,1.5922,1.5927,1.5921,1.5923,136300000.0
2005-09-26 14:32:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-09-26 14:33:00,1.5926,1.5927,1.5916,1.5921,136300000.0
2005-09-26 14:34:00,1.592,1.5921,1.5917,1.5919,136300000.0
2005-09-26 14:35:00,1.5918,1.5921,1.5918,1.5919,136300000.0
2005-09-26 14:36:00,1.5916,1.5919,1.5915,1.5916,136300000.0
2005-09-26 14:37:00,1.5915,1.5917,1.5915,1.5916,136300000.0
2005-09-26 14:39:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-09-26 14:40:00,1.5916,1.5916,1.5914,1.5914,136300000.0
2005-09-26 14:41:00,1.5916,1.5918,1.5914,1.5916,136300000.0
2005-09-26 14:42:00,1.5918,1.592,1.5916,1.592,136300000.0
2005-09-26 14:43:00,1.5919,1.592,1.5917,1.5918,136300000.0
2005-09-26 14:44:00,1.5917,1.5924,1.5917,1.5921,136300000.0
2005-09-26 14:45:00,1.5922,1.5922,1.5918,1.5918,136300000.0
2005-09-26 14:46:00,1.5919,1.592,1.5917,1.5918,136300000.0
2005-09-26 14:47:00,1.5919,1.5922,1.5918,1.5922,136300000.0
2005-09-26 14:48:00,1.5923,1.5926,1.5921,1.5924,136300000.0
2005-09-26 14:49:00,1.5926,1.5927,1.5925,1.5927,136300000.0
2005-09-26 14:50:00,1.5928,1.5932,1.5925,1.5928,136300000.0
2005-09-26 14:51:00,1.5929,1.5934,1.5928,1.5929,136300000.0
2005-09-26 14:52:00,1.5931,1.5931,1.5926,1.5928,136300000.0
2005-09-26 14:53:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-09-26 14:54:00,1.5927,1.5929,1.5925,1.5925,136300000.0
2005-09-26 14:55:00,1.5926,1.5926,1.5921,1.5921,136300000.0
2005-09-26 14:56:00,1.5923,1.5928,1.5922,1.5922,136300000.0
2005-09-26 14:57:00,1.5923,1.5924,1.5917,1.592,136300000.0
2005-09-26 14:58:00,1.5921,1.5923,1.5919,1.5919,136300000.0
2005-09-26 14:59:00,1.5918,1.5926,1.5916,1.5924,136300000.0
2005-09-26 15:00:00,1.5923,1.5923,1.5917,1.5919,136300000.0
2005-09-26 15:01:00,1.5917,1.5922,1.5914,1.5922,136300000.0
2005-09-26 15:02:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-09-26 15:03:00,1.5922,1.5922,1.5917,1.5918,136300000.0
2005-09-26 15:04:00,1.5919,1.592,1.5912,1.5914,136300000.0
2005-09-26 15:05:00,1.5913,1.5913,1.5906,1.5911,136300000.0
2005-09-26 15:06:00,1.5909,1.5914,1.5909,1.5911,136300000.0
2005-09-26 15:07:00,1.5912,1.5914,1.5909,1.5914,136300000.0
2005-09-26 15:08:00,1.5913,1.5915,1.5906,1.5906,136300000.0
2005-09-26 15:09:00,1.5908,1.591,1.5907,1.5909,136300000.0
2005-09-26 15:10:00,1.5909,1.5911,1.5908,1.5908,136300000.0
2005-09-26 15:11:00,1.5909,1.5909,1.5902,1.5904,136300000.0
2005-09-26 15:12:00,1.5906,1.5909,1.5905,1.5905,136300000.0
2005-09-26 15:13:00,1.5906,1.5908,1.5905,1.5907,136300000.0
2005-09-26 15:14:00,1.5908,1.5912,1.5908,1.5912,136300000.0
2005-09-26 15:15:00,1.5911,1.5914,1.5909,1.5912,136300000.0
2005-09-26 15:16:00,1.591,1.5911,1.5909,1.591,136300000.0
2005-09-26 15:17:00,1.591,1.5911,1.5909,1.591,136300000.0
2005-09-26 15:18:00,1.5911,1.5914,1.591,1.5914,136300000.0
2005-09-26 15:19:00,1.5912,1.5913,1.5912,1.5912,136300000.0
2005-09-26 15:20:00,1.5913,1.5913,1.5908,1.5911,136300000.0
2005-09-26 15:21:00,1.591,1.5912,1.591,1.5912,136300000.0
2005-09-26 15:22:00,1.5911,1.5914,1.5911,1.5913,136300000.0
2005-09-26 15:23:00,1.5911,1.5911,1.5908,1.5908,136300000.0
2005-09-26 15:24:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-09-26 15:25:00,1.5909,1.591,1.5909,1.5909,136300000.0
2005-09-26 15:26:00,1.591,1.591,1.591,1.591,136300000.0
2005-09-26 15:28:00,1.5909,1.5909,1.5908,1.5908,136300000.0
2005-09-26 15:29:00,1.5909,1.5911,1.5908,1.5911,136300000.0
2005-09-26 15:30:00,1.591,1.5914,1.591,1.5913,136300000.0
2005-09-26 15:31:00,1.5914,1.5914,1.5912,1.5914,136300000.0
2005-09-26 15:32:00,1.5912,1.5913,1.591,1.5913,136300000.0
2005-09-26 15:33:00,1.5915,1.5915,1.5912,1.5912,136300000.0
2005-09-26 15:34:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-09-26 15:35:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-09-26 15:36:00,1.5915,1.5915,1.5904,1.5905,136300000.0
2005-09-26 15:37:00,1.5907,1.5908,1.5907,1.5908,136300000.0
2005-09-26 15:38:00,1.5905,1.5907,1.5904,1.5904,136300000.0
2005-09-26 15:39:00,1.5905,1.5906,1.5903,1.5905,136300000.0
2005-09-26 15:40:00,1.5904,1.5908,1.59,1.5906,136300000.0
2005-09-26 15:41:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-26 15:42:00,1.5906,1.5907,1.5902,1.5907,136300000.0
2005-09-26 15:43:00,1.5906,1.5908,1.5903,1.5903,136300000.0
2005-09-26 15:44:00,1.5904,1.5906,1.5902,1.5902,136300000.0
2005-09-26 15:45:00,1.5901,1.5902,1.5901,1.5902,136300000.0
2005-09-26 15:46:00,1.5903,1.5907,1.5903,1.5906,136300000.0
2005-09-26 15:47:00,1.5905,1.5907,1.5902,1.5905,136300000.0
2005-09-26 15:48:00,1.5904,1.5906,1.5903,1.5905,136300000.0
2005-09-26 15:49:00,1.5904,1.5905,1.5901,1.5902,136300000.0
2005-09-26 15:50:00,1.59,1.5901,1.5896,1.5897,136300000.0
2005-09-26 15:51:00,1.5898,1.59,1.5897,1.5897,136300000.0
2005-09-26 15:52:00,1.5898,1.5899,1.5895,1.5895,136300000.0
2005-09-26 15:53:00,1.5896,1.5897,1.5894,1.5896,136300000.0
2005-09-26 15:54:00,1.5897,1.5898,1.5895,1.5896,136300000.0
2005-09-26 15:55:00,1.5894,1.5896,1.5893,1.5894,136300000.0
2005-09-26 15:56:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-09-26 15:57:00,1.5895,1.5899,1.5894,1.5898,136300000.0
2005-09-26 15:58:00,1.5897,1.5898,1.5897,1.5897,136300000.0
2005-09-26 15:59:00,1.5898,1.5898,1.5894,1.5895,136300000.0
2005-09-26 16:00:00,1.5894,1.5895,1.5889,1.5893,136300000.0
2005-09-26 16:01:00,1.5894,1.5903,1.5894,1.5902,136300000.0
2005-09-26 16:02:00,1.5903,1.5904,1.59,1.5903,136300000.0
2005-09-26 16:03:00,1.5902,1.5903,1.5899,1.5899,136300000.0
2005-09-26 16:04:00,1.59,1.5903,1.5898,1.5901,136300000.0
2005-09-26 16:05:00,1.5902,1.5903,1.5901,1.5903,136300000.0
2005-09-26 16:06:00,1.5904,1.5904,1.59,1.5901,136300000.0
2005-09-26 16:07:00,1.5903,1.5904,1.59,1.5902,136300000.0
2005-09-26 16:08:00,1.5901,1.5902,1.59,1.5901,136300000.0
2005-09-26 16:09:00,1.5903,1.5903,1.5899,1.59,136300000.0
2005-09-26 16:10:00,1.5903,1.5905,1.5901,1.5905,136300000.0
2005-09-26 16:11:00,1.5903,1.5904,1.5902,1.5902,136300000.0
2005-09-26 16:12:00,1.5903,1.5903,1.5901,1.5903,136300000.0
2005-09-26 16:13:00,1.5902,1.5908,1.5902,1.5903,136300000.0
2005-09-26 16:14:00,1.5904,1.5905,1.5902,1.5902,136300000.0
2005-09-26 16:15:00,1.5903,1.5905,1.5901,1.5901,136300000.0
2005-09-26 16:16:00,1.5899,1.5902,1.5899,1.5899,136300000.0
2005-09-26 16:17:00,1.5897,1.5898,1.5896,1.5896,136300000.0
2005-09-26 16:18:00,1.5897,1.5898,1.5896,1.5898,136300000.0
2005-09-26 16:19:00,1.5897,1.59,1.5897,1.59,136300000.0
2005-09-26 16:20:00,1.5899,1.59,1.5898,1.5898,136300000.0
2005-09-26 16:21:00,1.5899,1.5899,1.5896,1.5897,136300000.0
2005-09-26 16:22:00,1.5898,1.5901,1.5898,1.5901,136300000.0
2005-09-26 16:23:00,1.5902,1.5902,1.5898,1.5899,136300000.0
2005-09-26 16:24:00,1.5898,1.59,1.5897,1.59,136300000.0
2005-09-26 16:25:00,1.5902,1.5902,1.5899,1.5899,136300000.0
2005-09-26 16:26:00,1.5898,1.5901,1.5893,1.5893,136300000.0
2005-09-26 16:27:00,1.5895,1.5896,1.5892,1.5895,136300000.0
2005-09-26 16:28:00,1.5899,1.59,1.5896,1.5896,136300000.0
2005-09-26 16:29:00,1.5897,1.59,1.5896,1.59,136300000.0
2005-09-26 16:30:00,1.5899,1.59,1.5895,1.5899,136300000.0
2005-09-26 16:31:00,1.5897,1.5898,1.5897,1.5898,136300000.0
2005-09-26 16:32:00,1.5897,1.59,1.5892,1.5894,136300000.0
2005-09-26 16:33:00,1.5895,1.5898,1.5891,1.5896,136300000.0
2005-09-26 16:34:00,1.5897,1.5898,1.5893,1.5894,136300000.0
2005-09-26 16:35:00,1.5895,1.59,1.5895,1.5899,136300000.0
2005-09-26 16:36:00,1.5898,1.5903,1.5897,1.5901,136300000.0
2005-09-26 16:37:00,1.59,1.5901,1.5898,1.5899,136300000.0
2005-09-26 16:38:00,1.59,1.59,1.59,1.59,136300000.0
2005-09-26 16:39:00,1.5899,1.59,1.5898,1.5898,136300000.0
2005-09-26 16:40:00,1.5897,1.5898,1.5893,1.5898,136300000.0
2005-09-26 16:41:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-09-26 16:42:00,1.59,1.5903,1.5895,1.59,136300000.0
2005-09-26 16:43:00,1.5904,1.5904,1.5902,1.5903,136300000.0
2005-09-26 16:44:00,1.5902,1.5905,1.5902,1.5903,136300000.0
2005-09-26 16:45:00,1.5904,1.5906,1.5898,1.5898,136300000.0
2005-09-26 16:46:00,1.5897,1.59,1.5896,1.5899,136300000.0
2005-09-26 16:47:00,1.5897,1.59,1.5896,1.5898,136300000.0
2005-09-26 16:48:00,1.59,1.59,1.5897,1.5898,136300000.0
2005-09-26 16:49:00,1.5897,1.5898,1.5897,1.5897,136300000.0
2005-09-26 16:50:00,1.589,1.5897,1.589,1.5895,136300000.0
2005-09-26 16:51:00,1.5896,1.5898,1.5896,1.5897,136300000.0
2005-09-26 16:52:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-09-26 16:53:00,1.5894,1.5894,1.5891,1.5894,136300000.0
2005-09-26 16:54:00,1.5895,1.5896,1.5894,1.5896,136300000.0
2005-09-26 16:55:00,1.5895,1.5897,1.5895,1.5897,136300000.0
2005-09-26 16:56:00,1.5896,1.5896,1.5891,1.5893,136300000.0
2005-09-26 16:57:00,1.5894,1.59,1.5893,1.5899,136300000.0
2005-09-26 16:58:00,1.5896,1.5904,1.5896,1.5902,136300000.0
2005-09-26 16:59:00,1.5901,1.5901,1.5896,1.5899,136300000.0
2005-09-26 17:00:00,1.59,1.5901,1.5894,1.5894,136300000.0
2005-09-26 17:01:00,1.5894,1.5895,1.589,1.5891,136300000.0
2005-09-26 17:02:00,1.5893,1.5898,1.5892,1.5894,136300000.0
2005-09-26 17:03:00,1.5895,1.5896,1.5892,1.5895,136300000.0
2005-09-26 17:04:00,1.5896,1.5896,1.5891,1.5895,136300000.0
2005-09-26 17:05:00,1.5893,1.5893,1.5891,1.5892,136300000.0
2005-09-26 17:06:00,1.589,1.5893,1.589,1.5893,136300000.0
2005-09-26 17:07:00,1.5892,1.5894,1.5892,1.5893,136300000.0
2005-09-26 17:08:00,1.5894,1.5894,1.5891,1.5891,136300000.0
2005-09-26 17:09:00,1.589,1.589,1.5889,1.5889,136300000.0
2005-09-26 17:10:00,1.589,1.5892,1.5889,1.5892,136300000.0
2005-09-26 17:11:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-09-26 17:12:00,1.589,1.5891,1.5887,1.589,136300000.0
2005-09-26 17:13:00,1.5892,1.5892,1.589,1.589,136300000.0
2005-09-26 17:14:00,1.5889,1.5892,1.5889,1.5892,136300000.0
2005-09-26 17:15:00,1.5893,1.5893,1.5891,1.5892,136300000.0
2005-09-26 17:16:00,1.5893,1.5897,1.5891,1.5897,136300000.0
2005-09-26 17:17:00,1.5899,1.5901,1.5894,1.5898,136300000.0
2005-09-26 17:18:00,1.5897,1.5902,1.5897,1.5902,136300000.0
2005-09-26 17:19:00,1.5903,1.5909,1.5903,1.5906,136300000.0
2005-09-26 17:20:00,1.5905,1.5907,1.5904,1.5904,136300000.0
2005-09-26 17:21:00,1.5903,1.5904,1.5897,1.5897,136300000.0
2005-09-26 17:22:00,1.5899,1.5901,1.5894,1.5896,136300000.0
2005-09-26 17:23:00,1.5896,1.5904,1.5896,1.5904,136300000.0
2005-09-26 17:24:00,1.5903,1.5904,1.59,1.5901,136300000.0
2005-09-26 17:25:00,1.5902,1.5903,1.5899,1.5902,136300000.0
2005-09-26 17:26:00,1.5903,1.5908,1.5903,1.5905,136300000.0
2005-09-26 17:27:00,1.5906,1.5907,1.5903,1.5906,136300000.0
2005-09-26 17:28:00,1.5905,1.591,1.5905,1.5909,136300000.0
2005-09-26 17:29:00,1.591,1.5916,1.5908,1.5912,136300000.0
2005-09-26 17:30:00,1.5913,1.5917,1.5912,1.5915,136300000.0
2005-09-26 17:31:00,1.5916,1.5917,1.5913,1.5915,136300000.0
2005-09-26 17:32:00,1.5916,1.592,1.5916,1.5917,136300000.0
2005-09-26 17:33:00,1.5918,1.5924,1.5914,1.5921,136300000.0
2005-09-26 17:34:00,1.5922,1.5925,1.5922,1.5924,136300000.0
2005-09-26 17:35:00,1.5922,1.593,1.5922,1.593,136300000.0
2005-09-26 17:36:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-09-26 17:37:00,1.5926,1.5929,1.5926,1.5928,136300000.0
2005-09-26 17:38:00,1.5927,1.593,1.5925,1.5928,136300000.0
2005-09-26 17:39:00,1.5926,1.5932,1.5924,1.593,136300000.0
2005-09-26 17:40:00,1.5931,1.5936,1.593,1.5936,136300000.0
2005-09-26 17:41:00,1.5935,1.5942,1.5935,1.5939,136300000.0
2005-09-26 17:42:00,1.594,1.5946,1.5938,1.5945,136300000.0
2005-09-26 17:43:00,1.5946,1.5946,1.5939,1.5941,136300000.0
2005-09-26 17:44:00,1.5942,1.5945,1.5938,1.5945,136300000.0
2005-09-26 17:45:00,1.5943,1.5945,1.5941,1.5943,136300000.0
2005-09-26 17:46:00,1.5944,1.5945,1.5942,1.5942,136300000.0
2005-09-26 17:47:00,1.5943,1.5949,1.5941,1.5947,136300000.0
2005-09-26 17:48:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-09-26 17:49:00,1.5948,1.5949,1.5942,1.5944,136300000.0
2005-09-26 17:50:00,1.5943,1.5947,1.5941,1.5942,136300000.0
2005-09-26 17:51:00,1.5944,1.5944,1.5938,1.5939,136300000.0
2005-09-26 17:52:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-09-26 17:53:00,1.5943,1.5943,1.5938,1.594,136300000.0
2005-09-26 17:54:00,1.5941,1.5942,1.5936,1.5942,136300000.0
2005-09-26 17:55:00,1.5943,1.5945,1.5942,1.5943,136300000.0
2005-09-26 17:56:00,1.5944,1.5945,1.5942,1.5944,136300000.0
2005-09-26 17:57:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-09-26 17:58:00,1.5944,1.5944,1.5941,1.5941,136300000.0
2005-09-26 17:59:00,1.5942,1.5947,1.5942,1.5945,136300000.0
2005-09-26 18:00:00,1.5946,1.5951,1.5946,1.5947,136300000.0
2005-09-26 18:01:00,1.5946,1.5949,1.5943,1.5943,136300000.0
2005-09-26 18:02:00,1.594,1.5943,1.5936,1.5938,136300000.0
2005-09-26 18:03:00,1.5939,1.594,1.5938,1.5938,136300000.0
2005-09-26 18:04:00,1.5937,1.5939,1.5937,1.5937,136300000.0
2005-09-26 18:05:00,1.5936,1.5937,1.593,1.5931,136300000.0
2005-09-26 18:06:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-09-26 18:07:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-09-26 18:08:00,1.5938,1.594,1.5934,1.5934,136300000.0
2005-09-26 18:09:00,1.5935,1.5935,1.5931,1.5934,136300000.0
2005-09-26 18:10:00,1.593,1.5936,1.593,1.5934,136300000.0
2005-09-26 18:11:00,1.5933,1.5934,1.5929,1.593,136300000.0
2005-09-26 18:12:00,1.5931,1.5933,1.5929,1.5931,136300000.0
2005-09-26 18:14:00,1.5933,1.5936,1.5931,1.5935,136300000.0
2005-09-26 18:15:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-09-26 18:16:00,1.5931,1.5939,1.5931,1.5938,136300000.0
2005-09-26 18:17:00,1.5936,1.5937,1.5935,1.5936,136300000.0
2005-09-26 18:18:00,1.5935,1.5935,1.5931,1.5934,136300000.0
2005-09-26 18:19:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-09-26 18:20:00,1.5934,1.5934,1.5929,1.5931,136300000.0
2005-09-26 18:21:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-09-26 18:22:00,1.5934,1.5934,1.5925,1.5927,136300000.0
2005-09-26 18:23:00,1.5924,1.5924,1.5918,1.5921,136300000.0
2005-09-26 18:24:00,1.5919,1.5924,1.5915,1.5923,136300000.0
2005-09-26 18:25:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-09-26 18:26:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-26 18:27:00,1.5929,1.5929,1.5919,1.5924,136300000.0
2005-09-26 18:28:00,1.5923,1.5928,1.5923,1.5924,136300000.0
2005-09-26 18:30:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-09-26 18:31:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-26 18:32:00,1.5923,1.5928,1.5923,1.5924,136300000.0
2005-09-26 18:34:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-26 18:35:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-26 18:36:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-09-26 18:37:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-26 18:38:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-26 18:39:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-26 18:40:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-26 18:41:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-09-26 18:42:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-09-26 18:43:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-26 18:44:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-09-26 18:45:00,1.5921,1.5925,1.5921,1.5924,136300000.0
2005-09-26 18:46:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-09-26 18:47:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-26 18:48:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-09-26 18:49:00,1.5919,1.5921,1.5918,1.5918,136300000.0
2005-09-26 18:50:00,1.5917,1.5921,1.5917,1.5919,136300000.0
2005-09-26 18:51:00,1.5918,1.5921,1.5918,1.5919,136300000.0
2005-09-26 18:52:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-26 18:53:00,1.5921,1.5924,1.5919,1.5919,136300000.0
2005-09-26 18:54:00,1.5921,1.5924,1.5919,1.5923,136300000.0
2005-09-26 18:55:00,1.5924,1.5928,1.5924,1.5928,136300000.0
2005-09-26 18:56:00,1.5927,1.5928,1.5924,1.5928,136300000.0
2005-09-26 18:57:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-09-26 18:58:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-09-26 18:59:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-09-26 19:00:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-09-26 19:01:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-09-26 19:02:00,1.5923,1.5925,1.5921,1.5921,136300000.0
2005-09-26 19:03:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-09-26 19:04:00,1.5921,1.5924,1.5918,1.5923,136300000.0
2005-09-26 19:05:00,1.5925,1.5928,1.5921,1.5927,136300000.0
2005-09-26 19:06:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-09-26 19:07:00,1.5929,1.5939,1.5929,1.5935,136300000.0
2005-09-26 19:08:00,1.5933,1.5933,1.5924,1.5924,136300000.0
2005-09-26 19:09:00,1.5928,1.5928,1.5924,1.5925,136300000.0
2005-09-26 19:10:00,1.5924,1.5928,1.5921,1.5925,136300000.0
2005-09-26 19:11:00,1.5927,1.5928,1.5925,1.5927,136300000.0
2005-09-26 19:12:00,1.5929,1.5931,1.5927,1.5927,136300000.0
2005-09-26 19:13:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-09-26 19:14:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-09-26 19:15:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-09-26 19:16:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-26 19:17:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-09-26 19:18:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-09-26 19:19:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-09-26 19:20:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-09-26 19:21:00,1.5925,1.5925,1.5921,1.5923,136300000.0
2005-09-26 19:22:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-26 19:23:00,1.5919,1.5921,1.5918,1.5921,136300000.0
2005-09-26 19:24:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-09-26 19:25:00,1.5918,1.5921,1.5917,1.5919,136300000.0
2005-09-26 19:27:00,1.5921,1.5923,1.5919,1.5919,136300000.0
2005-09-26 19:28:00,1.5921,1.5928,1.5921,1.5924,136300000.0
2005-09-26 19:29:00,1.5923,1.5931,1.5923,1.593,136300000.0
2005-09-26 19:30:00,1.5928,1.593,1.5927,1.5929,136300000.0
2005-09-26 19:31:00,1.593,1.593,1.5925,1.5927,136300000.0
2005-09-26 19:32:00,1.5925,1.5929,1.5924,1.5927,136300000.0
2005-09-26 19:33:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-09-26 19:35:00,1.5928,1.5928,1.5925,1.5925,136300000.0
2005-09-26 19:36:00,1.5924,1.5928,1.5919,1.5927,136300000.0
2005-09-26 19:37:00,1.5924,1.5931,1.5924,1.5931,136300000.0
2005-09-26 19:38:00,1.593,1.5936,1.5924,1.5936,136300000.0
2005-09-26 19:39:00,1.5935,1.5935,1.5929,1.5933,136300000.0
2005-09-26 19:40:00,1.5931,1.5933,1.593,1.593,136300000.0
2005-09-26 19:41:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-09-26 19:42:00,1.593,1.5933,1.5929,1.5933,136300000.0
2005-09-26 19:43:00,1.5931,1.5935,1.5931,1.5931,136300000.0
2005-09-26 19:44:00,1.5933,1.5934,1.5931,1.5934,136300000.0
2005-09-26 19:45:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-09-26 19:46:00,1.593,1.5949,1.5929,1.594,136300000.0
2005-09-26 19:47:00,1.5942,1.5942,1.5936,1.5937,136300000.0
2005-09-26 19:48:00,1.5935,1.5937,1.5934,1.5934,136300000.0
2005-09-26 19:49:00,1.5935,1.5936,1.5931,1.5936,136300000.0
2005-09-26 19:50:00,1.5935,1.5938,1.5935,1.5937,136300000.0
2005-09-26 19:51:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-09-26 19:52:00,1.5937,1.594,1.5933,1.5933,136300000.0
2005-09-26 19:53:00,1.5931,1.5934,1.5927,1.5927,136300000.0
2005-09-26 19:54:00,1.5923,1.5928,1.5921,1.5923,136300000.0
2005-09-26 19:55:00,1.5921,1.5921,1.5917,1.5919,136300000.0
2005-09-26 19:56:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-09-26 19:57:00,1.5921,1.5923,1.5916,1.5917,136300000.0
2005-09-26 19:58:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-09-26 19:59:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-09-26 20:00:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-09-26 20:01:00,1.5916,1.5918,1.5916,1.5918,136300000.0
2005-09-26 20:02:00,1.5917,1.5921,1.5917,1.5918,136300000.0
2005-09-26 20:03:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-09-26 20:07:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-26 20:09:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-09-26 20:10:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-26 20:11:00,1.5921,1.5925,1.5919,1.5925,136300000.0
2005-09-26 20:12:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-09-26 20:13:00,1.5927,1.5928,1.5924,1.5928,136300000.0
2005-09-26 20:14:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-09-26 20:15:00,1.5931,1.5931,1.5927,1.593,136300000.0
2005-09-26 20:16:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-09-26 20:17:00,1.5928,1.593,1.5927,1.593,136300000.0
2005-09-26 20:18:00,1.5931,1.5931,1.5924,1.5928,136300000.0
2005-09-26 20:19:00,1.5927,1.593,1.5927,1.5929,136300000.0
2005-09-26 20:20:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-09-26 20:21:00,1.5929,1.5931,1.5927,1.5928,136300000.0
2005-09-26 20:22:00,1.5929,1.5931,1.5923,1.5928,136300000.0
2005-09-26 20:23:00,1.5927,1.5937,1.5927,1.5936,136300000.0
2005-09-26 20:24:00,1.5935,1.5937,1.5925,1.5937,136300000.0
2005-09-26 20:25:00,1.5935,1.5937,1.5933,1.5937,136300000.0
2005-09-26 20:26:00,1.5942,1.5951,1.5942,1.5951,136300000.0
2005-09-26 20:27:00,1.5949,1.5951,1.5946,1.5951,136300000.0
2005-09-26 20:28:00,1.5952,1.5953,1.5949,1.5949,136300000.0
2005-09-26 20:29:00,1.5951,1.5952,1.5945,1.5945,136300000.0
2005-09-26 20:30:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-09-26 20:31:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-09-26 20:32:00,1.5946,1.5949,1.5943,1.5943,136300000.0
2005-09-26 20:33:00,1.5943,1.5946,1.5942,1.5945,136300000.0
2005-09-26 20:34:00,1.5942,1.5945,1.594,1.5944,136300000.0
2005-09-26 20:35:00,1.5942,1.5947,1.5942,1.5947,136300000.0
2005-09-26 20:36:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-09-26 20:37:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-09-26 20:38:00,1.5952,1.5959,1.5952,1.5953,136300000.0
2005-09-26 20:39:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-09-26 20:40:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-09-26 20:41:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-09-26 20:42:00,1.5954,1.5955,1.5952,1.5954,136300000.0
2005-09-26 20:43:00,1.5951,1.5954,1.5951,1.5954,136300000.0
2005-09-26 20:44:00,1.5953,1.5953,1.5949,1.5952,136300000.0
2005-09-26 20:45:00,1.5954,1.5954,1.5949,1.5949,136300000.0
2005-09-26 20:46:00,1.5947,1.5952,1.5946,1.5951,136300000.0
2005-09-26 20:47:00,1.5947,1.5952,1.5947,1.5951,136300000.0
2005-09-26 20:48:00,1.5949,1.5952,1.5946,1.5951,136300000.0
2005-09-26 20:49:00,1.5949,1.5951,1.5945,1.5949,136300000.0
2005-09-26 20:50:00,1.5951,1.5951,1.5944,1.5946,136300000.0
2005-09-26 20:51:00,1.5944,1.5946,1.5942,1.5946,136300000.0
2005-09-26 20:52:00,1.5947,1.5955,1.5946,1.5955,136300000.0
2005-09-26 20:53:00,1.5954,1.5958,1.5952,1.5957,136300000.0
2005-09-26 20:54:00,1.5955,1.5956,1.5952,1.5952,136300000.0
2005-09-26 20:55:00,1.5949,1.5959,1.5947,1.5949,136300000.0
2005-09-26 20:56:00,1.5951,1.5951,1.5947,1.5947,136300000.0
2005-09-26 20:57:00,1.5946,1.5951,1.5946,1.5949,136300000.0
2005-09-26 20:58:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-09-26 20:59:00,1.5951,1.5956,1.5949,1.5956,136300000.0
2005-09-26 21:00:00,1.5955,1.5956,1.5953,1.5953,136300000.0
2005-09-26 21:01:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-09-26 21:02:00,1.5957,1.5957,1.5954,1.5956,136300000.0
2005-09-26 21:03:00,1.5955,1.596,1.5954,1.5958,136300000.0
2005-09-26 21:04:00,1.596,1.5963,1.5959,1.5961,136300000.0
2005-09-26 21:05:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-09-26 21:06:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-09-26 21:07:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-09-26 21:09:00,1.596,1.5961,1.596,1.596,136300000.0
2005-09-26 21:10:00,1.5961,1.5963,1.596,1.596,136300000.0
2005-09-26 21:11:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-09-26 21:12:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-09-26 21:14:00,1.5964,1.5966,1.5963,1.5966,136300000.0
2005-09-26 21:15:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-09-26 21:16:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-09-26 21:17:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-09-26 21:18:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-09-26 21:19:00,1.5963,1.5966,1.5962,1.5962,136300000.0
2005-09-26 21:20:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-09-26 21:21:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-09-26 21:23:00,1.5964,1.5964,1.596,1.596,136300000.0
2005-09-26 21:24:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-09-26 21:26:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-09-26 21:27:00,1.5959,1.5963,1.5958,1.5958,136300000.0
2005-09-26 21:28:00,1.5959,1.5961,1.5955,1.5956,136300000.0
2005-09-26 21:29:00,1.5956,1.5962,1.5955,1.5961,136300000.0
2005-09-26 21:30:00,1.5963,1.5963,1.5957,1.5957,136300000.0
2005-09-26 21:31:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-09-26 21:32:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-09-26 21:33:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-09-26 21:34:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-09-26 21:35:00,1.5957,1.5959,1.5949,1.5949,136300000.0
2005-09-26 21:36:00,1.5947,1.5951,1.5946,1.5949,136300000.0
2005-09-26 21:37:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-09-26 21:38:00,1.5955,1.5958,1.5954,1.5956,136300000.0
2005-09-26 21:39:00,1.5957,1.5957,1.5947,1.5947,136300000.0
2005-09-26 21:40:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-09-26 21:41:00,1.5946,1.5946,1.5939,1.5941,136300000.0
2005-09-26 21:42:00,1.5942,1.5943,1.594,1.5942,136300000.0
2005-09-26 21:43:00,1.5941,1.5944,1.594,1.5941,136300000.0
2005-09-26 21:44:00,1.5939,1.5943,1.5939,1.5943,136300000.0
2005-09-26 21:45:00,1.5944,1.5945,1.594,1.5941,136300000.0
2005-09-26 21:46:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-09-26 21:47:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-09-26 21:48:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-09-26 21:49:00,1.594,1.594,1.594,1.594,136300000.0
2005-09-26 21:50:00,1.5941,1.5941,1.5937,1.5939,136300000.0
2005-09-26 21:51:00,1.5938,1.5939,1.5938,1.5938,136300000.0
2005-09-26 21:52:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-09-26 21:53:00,1.5944,1.5944,1.594,1.5943,136300000.0
2005-09-26 21:54:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-09-26 21:55:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-09-26 21:56:00,1.5943,1.5945,1.5943,1.5945,136300000.0
2005-09-26 21:58:00,1.5946,1.5946,1.5943,1.5946,136300000.0
2005-09-26 21:59:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-09-26 22:01:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-09-26 22:02:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-09-26 22:03:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-09-26 22:04:00,1.5945,1.5945,1.5943,1.5944,136300000.0
2005-09-26 22:05:00,1.5946,1.5947,1.5938,1.5943,136300000.0
2005-09-26 22:06:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-09-26 22:07:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-09-26 22:08:00,1.5945,1.5947,1.5941,1.5941,136300000.0
2005-09-26 22:09:00,1.5944,1.5945,1.5941,1.5943,136300000.0
2005-09-26 22:10:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-09-26 22:11:00,1.5944,1.5944,1.5941,1.5941,136300000.0
2005-09-26 22:12:00,1.5942,1.5944,1.594,1.5944,136300000.0
2005-09-26 22:13:00,1.5945,1.5945,1.594,1.5941,136300000.0
2005-09-26 22:14:00,1.594,1.5943,1.5939,1.5943,136300000.0
2005-09-26 22:15:00,1.5941,1.5946,1.5941,1.5946,136300000.0
2005-09-26 22:16:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-09-26 22:17:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-09-26 22:18:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-09-26 22:19:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-09-26 22:20:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-09-26 22:21:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-26 22:22:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-09-26 22:23:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-09-26 22:24:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-09-26 22:25:00,1.5943,1.5945,1.5943,1.5945,136300000.0
2005-09-26 22:26:00,1.5944,1.5946,1.5944,1.5944,136300000.0
2005-09-26 22:27:00,1.5943,1.5944,1.5941,1.5941,136300000.0
2005-09-26 22:28:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-09-26 22:30:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-26 22:31:00,1.5943,1.5943,1.5941,1.5943,136300000.0
2005-09-26 22:32:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-09-26 22:33:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-09-26 22:34:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-09-26 22:35:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-09-26 22:36:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-09-26 22:37:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-09-26 22:38:00,1.5943,1.5946,1.5943,1.5943,136300000.0
2005-09-26 22:39:00,1.5944,1.5944,1.5942,1.5944,136300000.0
2005-09-26 22:40:00,1.5943,1.5945,1.5942,1.5942,136300000.0
2005-09-26 22:41:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-09-26 22:43:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-09-26 22:45:00,1.5941,1.5943,1.5941,1.5941,136300000.0
2005-09-26 22:46:00,1.594,1.594,1.594,1.594,136300000.0
2005-09-26 22:47:00,1.5939,1.5941,1.5939,1.5939,136300000.0
2005-09-26 22:48:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-09-26 22:49:00,1.5939,1.5941,1.5938,1.5941,136300000.0
2005-09-26 22:50:00,1.5943,1.5945,1.5943,1.5945,136300000.0
2005-09-26 22:51:00,1.5944,1.5944,1.5939,1.5939,136300000.0
2005-09-26 22:52:00,1.5938,1.5939,1.5937,1.5937,136300000.0
2005-09-26 22:53:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-09-26 22:54:00,1.5938,1.5942,1.5936,1.5936,136300000.0
2005-09-26 22:55:00,1.5935,1.5938,1.5935,1.5937,136300000.0
2005-09-26 22:56:00,1.5936,1.5937,1.5933,1.5935,136300000.0
2005-09-26 22:57:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-09-26 22:58:00,1.5934,1.5936,1.5934,1.5936,136300000.0
2005-09-26 22:59:00,1.5934,1.5936,1.5933,1.5934,136300000.0
2005-09-26 23:00:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-09-26 23:01:00,1.5937,1.5937,1.5935,1.5937,136300000.0
2005-09-26 23:02:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-09-26 23:04:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-09-26 23:05:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-09-26 23:06:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-09-26 23:07:00,1.5941,1.5941,1.5938,1.5939,136300000.0
2005-09-26 23:08:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-09-26 23:09:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-09-26 23:10:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-09-26 23:11:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-09-26 23:13:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-09-26 23:14:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-09-26 23:15:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-09-26 23:16:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-26 23:17:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-09-26 23:18:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-09-26 23:19:00,1.5946,1.5949,1.5945,1.5949,136300000.0
2005-09-26 23:20:00,1.5945,1.5949,1.5945,1.5949,136300000.0
2005-09-26 23:21:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-09-26 23:22:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-26 23:23:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-26 23:25:00,1.5948,1.5949,1.5947,1.5947,136300000.0
2005-09-26 23:26:00,1.5949,1.5951,1.5946,1.5946,136300000.0
2005-09-26 23:27:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-09-26 23:28:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-26 23:29:00,1.5951,1.5953,1.5951,1.5951,136300000.0
2005-09-26 23:30:00,1.5952,1.5952,1.5945,1.5945,136300000.0
2005-09-26 23:31:00,1.5944,1.5944,1.5941,1.5943,136300000.0
2005-09-26 23:32:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-09-26 23:33:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-09-26 23:34:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-09-26 23:36:00,1.5942,1.5945,1.5942,1.5944,136300000.0
2005-09-26 23:37:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-09-26 23:39:00,1.5944,1.5946,1.5943,1.5946,136300000.0
2005-09-26 23:40:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-09-26 23:41:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-09-26 23:43:00,1.5947,1.5952,1.5946,1.5952,136300000.0
2005-09-26 23:44:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-09-26 23:45:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-26 23:46:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-09-26 23:47:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-09-26 23:49:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-09-26 23:51:00,1.5951,1.5954,1.5951,1.5954,136300000.0
2005-09-26 23:52:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-09-26 23:53:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-09-26 23:54:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-09-26 23:55:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-26 23:56:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-26 23:57:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-09-26 23:58:00,1.5947,1.5951,1.5946,1.5949,136300000.0
2005-09-26 23:59:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-27 00:00:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-09-27 00:02:00,1.5953,1.5953,1.5949,1.5949,136300000.0
2005-09-27 00:03:00,1.5953,1.5953,1.5949,1.5949,136300000.0
2005-09-27 00:07:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-27 00:08:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-09-27 00:11:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-27 00:13:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-27 00:15:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-09-27 00:16:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-27 00:17:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-09-27 00:18:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-09-27 00:19:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-27 00:21:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-09-27 00:22:00,1.5951,1.5951,1.5947,1.5949,136300000.0
2005-09-27 00:24:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-09-27 00:25:00,1.5946,1.5951,1.5946,1.5949,136300000.0
2005-09-27 00:26:00,1.5951,1.5951,1.5946,1.5947,136300000.0
2005-09-27 00:27:00,1.5952,1.5954,1.5949,1.5951,136300000.0
2005-09-27 00:28:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-09-27 00:29:00,1.5946,1.5949,1.5946,1.5946,136300000.0
2005-09-27 00:30:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-27 00:32:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-09-27 00:33:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-09-27 00:34:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-09-27 00:36:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-09-27 00:37:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-09-27 00:38:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-09-27 00:39:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-09-27 00:44:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-09-27 00:45:00,1.5945,1.596,1.5945,1.596,136300000.0
2005-09-27 00:46:00,1.5959,1.5959,1.5952,1.5955,136300000.0
2005-09-27 00:47:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-09-27 00:48:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-09-27 00:49:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-09-27 00:50:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-09-27 00:51:00,1.5951,1.5952,1.5951,1.5951,136300000.0
2005-09-27 00:52:00,1.5952,1.5954,1.5951,1.5953,136300000.0
2005-09-27 00:53:00,1.5952,1.5953,1.5945,1.5952,136300000.0
2005-09-27 00:54:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-09-27 00:55:00,1.5951,1.5952,1.5947,1.5949,136300000.0
2005-09-27 00:56:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-09-27 00:57:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-09-27 00:58:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-09-27 00:59:00,1.5951,1.5954,1.5946,1.5949,136300000.0
2005-09-27 01:00:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-09-27 01:01:00,1.5947,1.5949,1.5947,1.5948,136300000.0
2005-09-27 01:02:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-09-27 01:03:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-09-27 01:04:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-09-27 01:06:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-09-27 01:07:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-09-27 01:08:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-09-27 01:09:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-09-27 01:10:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-09-27 01:11:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-09-27 01:12:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-09-27 01:13:00,1.5944,1.5945,1.594,1.594,136300000.0
2005-09-27 01:14:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-09-27 01:15:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-09-27 01:16:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-09-27 01:17:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-09-27 01:18:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-09-27 01:19:00,1.5943,1.5944,1.5939,1.5944,136300000.0
2005-09-27 01:20:00,1.5943,1.5944,1.5939,1.594,136300000.0
2005-09-27 01:21:00,1.5939,1.5941,1.5939,1.5939,136300000.0
2005-09-27 01:22:00,1.5938,1.594,1.5936,1.594,136300000.0
2005-09-27 01:23:00,1.5939,1.594,1.5938,1.5938,136300000.0
2005-09-27 01:24:00,1.5937,1.5937,1.5936,1.5937,136300000.0
2005-09-27 01:25:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-09-27 01:26:00,1.5938,1.5938,1.5933,1.5933,136300000.0
2005-09-27 01:27:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-09-27 01:28:00,1.593,1.593,1.5929,1.593,136300000.0
2005-09-27 01:29:00,1.5931,1.5936,1.5931,1.5936,136300000.0
2005-09-27 01:30:00,1.5935,1.5935,1.5929,1.5929,136300000.0
2005-09-27 01:31:00,1.593,1.5931,1.5926,1.5928,136300000.0
2005-09-27 01:32:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-09-27 01:33:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-09-27 01:34:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-09-27 01:35:00,1.593,1.5936,1.593,1.5936,136300000.0
2005-09-27 01:36:00,1.5935,1.5935,1.5932,1.5933,136300000.0
2005-09-27 01:37:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-09-27 01:38:00,1.5933,1.5936,1.5933,1.5935,136300000.0
2005-09-27 01:39:00,1.5936,1.5936,1.5933,1.5936,136300000.0
2005-09-27 01:40:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-09-27 01:41:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-09-27 01:42:00,1.5938,1.5941,1.5938,1.594,136300000.0
2005-09-27 01:43:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-09-27 01:44:00,1.5937,1.594,1.5937,1.594,136300000.0
2005-09-27 01:45:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-09-27 01:46:00,1.5941,1.5947,1.5941,1.5942,136300000.0
2005-09-27 01:47:00,1.5941,1.5945,1.5941,1.5945,136300000.0
2005-09-27 01:48:00,1.5944,1.5945,1.5942,1.5945,136300000.0
2005-09-27 01:49:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-09-27 01:50:00,1.5944,1.5947,1.5943,1.5947,136300000.0
2005-09-27 01:51:00,1.5948,1.5949,1.5946,1.5947,136300000.0
2005-09-27 01:52:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-09-27 01:54:00,1.5949,1.5951,1.5948,1.5951,136300000.0
2005-09-27 01:55:00,1.595,1.595,1.5946,1.5948,136300000.0
2005-09-27 01:56:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-09-27 01:57:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-09-27 01:58:00,1.5947,1.5948,1.5945,1.5948,136300000.0
2005-09-27 01:59:00,1.5946,1.5948,1.5946,1.5946,136300000.0
2005-09-27 02:09:00,1.5947,1.5949,1.5946,1.5948,136300000.0
2005-09-27 02:10:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-09-27 02:11:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-09-27 02:12:00,1.595,1.5951,1.5948,1.5949,136300000.0
2005-09-27 02:13:00,1.595,1.5952,1.5949,1.5951,136300000.0
2005-09-27 02:14:00,1.595,1.595,1.5948,1.5949,136300000.0
2005-09-27 02:15:00,1.5948,1.5949,1.5946,1.5948,136300000.0
2005-09-27 02:16:00,1.5947,1.5948,1.5945,1.5946,136300000.0
2005-09-27 02:17:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-09-27 02:18:00,1.5947,1.5949,1.5945,1.5947,136300000.0
2005-09-27 02:19:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-09-27 02:20:00,1.5948,1.5948,1.5943,1.5947,136300000.0
2005-09-27 02:21:00,1.5946,1.5946,1.594,1.594,136300000.0
2005-09-27 02:22:00,1.5943,1.5943,1.594,1.594,136300000.0
2005-09-27 02:23:00,1.5943,1.5943,1.594,1.5942,136300000.0
2005-09-27 02:24:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-09-27 02:25:00,1.5947,1.5948,1.5946,1.5947,136300000.0
2005-09-27 02:26:00,1.5948,1.5948,1.5946,1.5946,136300000.0
2005-09-27 02:27:00,1.5947,1.596,1.5947,1.5952,136300000.0
2005-09-27 02:28:00,1.5951,1.5955,1.5951,1.5955,136300000.0
2005-09-27 02:29:00,1.5954,1.5956,1.5953,1.5956,136300000.0
2005-09-27 02:30:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-09-27 02:31:00,1.5955,1.5957,1.5952,1.5955,136300000.0
2005-09-27 02:32:00,1.5956,1.5956,1.5953,1.5954,136300000.0
2005-09-27 02:33:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-09-27 02:34:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-09-27 02:35:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-09-27 02:36:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-09-27 02:37:00,1.5954,1.5956,1.5953,1.5953,136300000.0
2005-09-27 02:38:00,1.5955,1.5955,1.5953,1.5955,136300000.0
2005-09-27 02:39:00,1.5954,1.5955,1.5951,1.5952,136300000.0
2005-09-27 02:40:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-09-27 02:41:00,1.5951,1.5953,1.595,1.5951,136300000.0
2005-09-27 02:42:00,1.5952,1.5953,1.5949,1.5949,136300000.0
2005-09-27 02:43:00,1.5952,1.5952,1.5948,1.5948,136300000.0
2005-09-27 02:44:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-09-27 02:45:00,1.5947,1.5952,1.5945,1.595,136300000.0
2005-09-27 02:46:00,1.5951,1.5952,1.595,1.595,136300000.0
2005-09-27 02:47:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-09-27 02:48:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-09-27 02:49:00,1.595,1.595,1.5948,1.5949,136300000.0
2005-09-27 02:50:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-09-27 02:51:00,1.5947,1.5949,1.5947,1.5948,136300000.0
2005-09-27 02:52:00,1.5949,1.5953,1.5947,1.5951,136300000.0
2005-09-27 02:53:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-09-27 02:54:00,1.5956,1.5956,1.595,1.5951,136300000.0
2005-09-27 02:55:00,1.5952,1.5953,1.5947,1.5949,136300000.0
2005-09-27 02:56:00,1.595,1.5951,1.5948,1.5948,136300000.0
2005-09-27 02:57:00,1.5949,1.5954,1.5948,1.5953,136300000.0
2005-09-27 02:58:00,1.5952,1.5953,1.5949,1.5952,136300000.0
2005-09-27 02:59:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-09-27 03:00:00,1.5953,1.5959,1.5953,1.5959,136300000.0
2005-09-27 03:01:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-09-27 03:02:00,1.5955,1.5956,1.5953,1.5955,136300000.0
2005-09-27 03:03:00,1.5956,1.5964,1.5955,1.596,136300000.0
2005-09-27 03:04:00,1.5959,1.5962,1.5959,1.5961,136300000.0
2005-09-27 03:05:00,1.5962,1.5965,1.5961,1.5963,136300000.0
2005-09-27 03:06:00,1.5962,1.5965,1.5954,1.5959,136300000.0
2005-09-27 03:07:00,1.5961,1.5964,1.596,1.5961,136300000.0
2005-09-27 03:08:00,1.596,1.5971,1.5959,1.5969,136300000.0
2005-09-27 03:09:00,1.5968,1.5968,1.5964,1.5966,136300000.0
2005-09-27 03:10:00,1.5967,1.597,1.5966,1.5967,136300000.0
2005-09-27 03:11:00,1.5966,1.5967,1.5958,1.5959,136300000.0
2005-09-27 03:12:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-09-27 03:13:00,1.5958,1.596,1.5957,1.5957,136300000.0
2005-09-27 03:14:00,1.5956,1.5956,1.5953,1.5956,136300000.0
2005-09-27 03:15:00,1.5955,1.5956,1.5952,1.5955,136300000.0
2005-09-27 03:16:00,1.5959,1.596,1.5953,1.5955,136300000.0
2005-09-27 03:17:00,1.5956,1.5958,1.5954,1.5954,136300000.0
2005-09-27 03:18:00,1.5954,1.596,1.5953,1.5959,136300000.0
2005-09-27 03:19:00,1.596,1.5962,1.5959,1.596,136300000.0
2005-09-27 03:20:00,1.5961,1.5961,1.5958,1.5961,136300000.0
2005-09-27 03:21:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-09-27 03:22:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-09-27 03:23:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-09-27 03:24:00,1.5966,1.5969,1.5963,1.5965,136300000.0
2005-09-27 03:25:00,1.5966,1.5969,1.5964,1.5964,136300000.0
2005-09-27 03:26:00,1.5965,1.5966,1.5961,1.5966,136300000.0
2005-09-27 03:27:00,1.5963,1.5967,1.5962,1.5964,136300000.0
2005-09-27 03:28:00,1.5965,1.5965,1.5953,1.5959,136300000.0
2005-09-27 03:29:00,1.5961,1.5962,1.5953,1.5954,136300000.0
2005-09-27 03:30:00,1.5955,1.5958,1.5953,1.5953,136300000.0
2005-09-27 03:31:00,1.5954,1.5956,1.5953,1.5954,136300000.0
2005-09-27 03:32:00,1.5955,1.5956,1.5953,1.5956,136300000.0
2005-09-27 03:33:00,1.5955,1.5958,1.5954,1.5956,136300000.0
2005-09-27 03:34:00,1.5955,1.5956,1.5948,1.5952,136300000.0
2005-09-27 03:35:00,1.5951,1.5955,1.5949,1.5951,136300000.0
2005-09-27 03:36:00,1.5952,1.5952,1.5945,1.5946,136300000.0
2005-09-27 03:37:00,1.5947,1.5948,1.5943,1.5948,136300000.0
2005-09-27 03:38:00,1.5949,1.5949,1.5942,1.5942,136300000.0
2005-09-27 03:39:00,1.5944,1.5947,1.594,1.594,136300000.0
2005-09-27 03:40:00,1.5941,1.5942,1.5936,1.5939,136300000.0
2005-09-27 03:41:00,1.5938,1.5941,1.5938,1.5939,136300000.0
2005-09-27 03:42:00,1.5938,1.5941,1.5937,1.5937,136300000.0
2005-09-27 03:43:00,1.5938,1.594,1.5937,1.5939,136300000.0
2005-09-27 03:44:00,1.594,1.5941,1.5931,1.5931,136300000.0
2005-09-27 03:45:00,1.5933,1.5934,1.593,1.593,136300000.0
2005-09-27 03:46:00,1.5932,1.5934,1.5929,1.593,136300000.0
2005-09-27 03:47:00,1.593,1.5931,1.5926,1.5931,136300000.0
2005-09-27 03:48:00,1.5932,1.5933,1.5925,1.5926,136300000.0
2005-09-27 03:49:00,1.5927,1.5927,1.5921,1.5923,136300000.0
2005-09-27 03:50:00,1.5922,1.5927,1.5921,1.5925,136300000.0
2005-09-27 03:51:00,1.5924,1.5924,1.5918,1.5923,136300000.0
2005-09-27 03:52:00,1.5924,1.5926,1.5923,1.5924,136300000.0
2005-09-27 03:53:00,1.5925,1.5927,1.5923,1.5923,136300000.0
2005-09-27 03:54:00,1.5922,1.5924,1.5922,1.5923,136300000.0
2005-09-27 03:55:00,1.5922,1.5926,1.5921,1.5921,136300000.0
2005-09-27 03:56:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-09-27 03:57:00,1.5926,1.5929,1.5924,1.5927,136300000.0
2005-09-27 03:58:00,1.5929,1.5929,1.5926,1.5928,136300000.0
2005-09-27 03:59:00,1.5929,1.5933,1.5928,1.5929,136300000.0
2005-09-27 04:00:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-09-27 04:01:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-09-27 04:02:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-09-27 04:03:00,1.5929,1.5931,1.5928,1.593,136300000.0
2005-09-27 04:04:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-09-27 04:05:00,1.5932,1.5933,1.593,1.593,136300000.0
2005-09-27 04:07:00,1.5932,1.5932,1.5927,1.5931,136300000.0
2005-09-27 04:08:00,1.5929,1.5929,1.5926,1.5927,136300000.0
2005-09-27 04:09:00,1.5926,1.593,1.5926,1.593,136300000.0
2005-09-27 04:10:00,1.5931,1.5931,1.5926,1.5926,136300000.0
2005-09-27 04:11:00,1.5927,1.5928,1.5926,1.5928,136300000.0
2005-09-27 04:12:00,1.5929,1.593,1.5927,1.5929,136300000.0
2005-09-27 04:13:00,1.593,1.5932,1.593,1.5932,136300000.0
2005-09-27 04:14:00,1.5931,1.5933,1.593,1.5931,136300000.0
2005-09-27 04:15:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-27 04:16:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-09-27 04:17:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-27 04:18:00,1.5929,1.5931,1.5929,1.5929,136300000.0
2005-09-27 04:19:00,1.5927,1.5931,1.5927,1.5931,136300000.0
2005-09-27 04:20:00,1.593,1.5931,1.5927,1.5928,136300000.0
2005-09-27 04:21:00,1.5929,1.5934,1.5929,1.5931,136300000.0
2005-09-27 04:22:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-09-27 04:23:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-09-27 04:24:00,1.5932,1.5933,1.5931,1.5932,136300000.0
2005-09-27 04:25:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-09-27 04:26:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-09-27 04:27:00,1.5928,1.5932,1.5927,1.593,136300000.0
2005-09-27 04:28:00,1.5931,1.5932,1.593,1.5932,136300000.0
2005-09-27 04:29:00,1.5933,1.5933,1.593,1.593,136300000.0
2005-09-27 04:30:00,1.5931,1.5931,1.5927,1.5927,136300000.0
2005-09-27 04:31:00,1.5928,1.5929,1.5925,1.5927,136300000.0
2005-09-27 04:32:00,1.5926,1.593,1.5925,1.5928,136300000.0
2005-09-27 04:33:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-09-27 04:34:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-09-27 04:35:00,1.5932,1.5932,1.5928,1.5928,136300000.0
2005-09-27 04:36:00,1.5928,1.593,1.5926,1.5926,136300000.0
2005-09-27 04:37:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-27 04:38:00,1.5928,1.5929,1.5923,1.5925,136300000.0
2005-09-27 04:39:00,1.5924,1.5925,1.5922,1.5922,136300000.0
2005-09-27 04:40:00,1.5923,1.5924,1.592,1.592,136300000.0
2005-09-27 04:41:00,1.5921,1.5923,1.5921,1.5922,136300000.0
2005-09-27 04:42:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-09-27 04:43:00,1.5925,1.5928,1.5924,1.5925,136300000.0
2005-09-27 04:44:00,1.5926,1.5927,1.5926,1.5927,136300000.0
2005-09-27 04:45:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-09-27 04:46:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-09-27 04:47:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-09-27 04:48:00,1.5926,1.5926,1.5925,1.5925,136300000.0
2005-09-27 04:49:00,1.5927,1.593,1.5926,1.593,136300000.0
2005-09-27 04:50:00,1.5927,1.5931,1.5927,1.5931,136300000.0
2005-09-27 04:51:00,1.593,1.5937,1.5929,1.5936,136300000.0
2005-09-27 04:52:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-09-27 04:53:00,1.5932,1.5932,1.5929,1.5929,136300000.0
2005-09-27 04:54:00,1.593,1.5931,1.5927,1.5928,136300000.0
2005-09-27 04:55:00,1.5926,1.5932,1.5926,1.5932,136300000.0
2005-09-27 04:56:00,1.5931,1.5935,1.593,1.5935,136300000.0
2005-09-27 04:57:00,1.5934,1.5935,1.5932,1.5935,136300000.0
2005-09-27 04:58:00,1.5936,1.5936,1.5931,1.5931,136300000.0
2005-09-27 04:59:00,1.5932,1.5934,1.5927,1.5929,136300000.0
2005-09-27 05:00:00,1.593,1.5933,1.5929,1.5932,136300000.0
2005-09-27 05:01:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-09-27 05:02:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-09-27 05:03:00,1.5932,1.5933,1.593,1.5933,136300000.0
2005-09-27 05:04:00,1.5932,1.5935,1.5932,1.5932,136300000.0
2005-09-27 05:05:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-09-27 05:06:00,1.593,1.5932,1.5926,1.5926,136300000.0
2005-09-27 05:07:00,1.5927,1.5928,1.5925,1.5925,136300000.0
2005-09-27 05:08:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-09-27 05:09:00,1.5925,1.5926,1.5922,1.5925,136300000.0
2005-09-27 05:10:00,1.5924,1.5928,1.5923,1.5923,136300000.0
2005-09-27 05:11:00,1.5924,1.5925,1.5917,1.5924,136300000.0
2005-09-27 05:12:00,1.5922,1.5922,1.5921,1.5921,136300000.0
2005-09-27 05:13:00,1.5922,1.5925,1.5921,1.5925,136300000.0
2005-09-27 05:14:00,1.5926,1.5926,1.5924,1.5925,136300000.0
2005-09-27 05:15:00,1.5924,1.5926,1.592,1.5926,136300000.0
2005-09-27 05:16:00,1.5927,1.5927,1.5922,1.5922,136300000.0
2005-09-27 05:17:00,1.5923,1.5925,1.5921,1.5921,136300000.0
2005-09-27 05:18:00,1.5922,1.5922,1.592,1.592,136300000.0
2005-09-27 05:19:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-27 05:20:00,1.5922,1.5923,1.5922,1.5923,136300000.0
2005-09-27 05:21:00,1.5924,1.5924,1.5922,1.5922,136300000.0
2005-09-27 05:22:00,1.5923,1.5923,1.592,1.5921,136300000.0
2005-09-27 05:23:00,1.5922,1.5925,1.5921,1.5923,136300000.0
2005-09-27 05:24:00,1.5922,1.5923,1.5918,1.592,136300000.0
2005-09-27 05:25:00,1.5919,1.592,1.5917,1.5919,136300000.0
2005-09-27 05:26:00,1.592,1.592,1.5916,1.5918,136300000.0
2005-09-27 05:27:00,1.5917,1.592,1.5917,1.5918,136300000.0
2005-09-27 05:28:00,1.5917,1.5917,1.5913,1.5914,136300000.0
2005-09-27 05:29:00,1.5915,1.5923,1.5915,1.5916,136300000.0
2005-09-27 05:30:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-09-27 05:31:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-09-27 05:32:00,1.5917,1.5918,1.591,1.5918,136300000.0
2005-09-27 05:33:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-09-27 05:34:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-09-27 05:35:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-27 05:36:00,1.5916,1.5916,1.5912,1.5912,136300000.0
2005-09-27 05:37:00,1.5913,1.5916,1.5912,1.5916,136300000.0
2005-09-27 05:38:00,1.5918,1.5918,1.5913,1.5916,136300000.0
2005-09-27 05:39:00,1.5917,1.592,1.5917,1.5919,136300000.0
2005-09-27 05:40:00,1.5919,1.592,1.5917,1.5919,136300000.0
2005-09-27 05:41:00,1.5918,1.5922,1.5917,1.5922,136300000.0
2005-09-27 05:42:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-09-27 05:43:00,1.5924,1.5926,1.5923,1.5926,136300000.0
2005-09-27 05:44:00,1.5925,1.5926,1.5925,1.5925,136300000.0
2005-09-27 05:46:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-09-27 05:47:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-27 05:48:00,1.5915,1.5916,1.5913,1.5916,136300000.0
2005-09-27 05:49:00,1.5917,1.592,1.5917,1.5918,136300000.0
2005-09-27 05:50:00,1.5919,1.5921,1.5918,1.5921,136300000.0
2005-09-27 05:51:00,1.5919,1.5925,1.5919,1.5925,136300000.0
2005-09-27 05:52:00,1.5925,1.5927,1.5922,1.5926,136300000.0
2005-09-27 05:53:00,1.5925,1.5928,1.5925,1.5926,136300000.0
2005-09-27 05:54:00,1.5928,1.5928,1.5923,1.5925,136300000.0
2005-09-27 05:55:00,1.5927,1.5931,1.5926,1.593,136300000.0
2005-09-27 05:56:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-09-27 05:57:00,1.5929,1.5932,1.5929,1.5932,136300000.0
2005-09-27 05:58:00,1.5935,1.5935,1.5929,1.5932,136300000.0
2005-09-27 05:59:00,1.5931,1.5935,1.5929,1.5932,136300000.0
2005-09-27 06:00:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-09-27 06:01:00,1.5929,1.593,1.5924,1.5927,136300000.0
2005-09-27 06:02:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-09-27 06:03:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-09-27 06:04:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-09-27 06:06:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-09-27 06:07:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-09-27 06:08:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-09-27 06:09:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-09-27 06:10:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-09-27 06:11:00,1.5927,1.5927,1.5924,1.5925,136300000.0
2005-09-27 06:14:00,1.5926,1.5926,1.5925,1.5925,136300000.0
2005-09-27 06:15:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-09-27 06:16:00,1.5925,1.5926,1.5925,1.5925,136300000.0
2005-09-27 06:17:00,1.5924,1.5928,1.5924,1.5928,136300000.0
2005-09-27 06:18:00,1.5927,1.5929,1.5925,1.5928,136300000.0
2005-09-27 06:19:00,1.5927,1.5927,1.5926,1.5927,136300000.0
2005-09-27 06:20:00,1.5928,1.5929,1.5927,1.5929,136300000.0
2005-09-27 06:21:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-09-27 06:22:00,1.5929,1.5929,1.5926,1.5928,136300000.0
2005-09-27 06:23:00,1.5929,1.5929,1.5926,1.5927,136300000.0
2005-09-27 06:24:00,1.5928,1.5929,1.5925,1.5929,136300000.0
2005-09-27 06:25:00,1.593,1.593,1.5924,1.5928,136300000.0
2005-09-27 06:26:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-09-27 06:27:00,1.5926,1.5927,1.5924,1.5926,136300000.0
2005-09-27 06:28:00,1.5929,1.5929,1.5926,1.5926,136300000.0
2005-09-27 06:29:00,1.5927,1.5928,1.5926,1.5926,136300000.0
2005-09-27 06:30:00,1.5925,1.5926,1.5925,1.5925,136300000.0
2005-09-27 06:31:00,1.5926,1.5928,1.5923,1.5926,136300000.0
2005-09-27 06:32:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-09-27 06:33:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-09-27 06:34:00,1.5928,1.5929,1.5925,1.5925,136300000.0
2005-09-27 06:35:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-27 06:36:00,1.5924,1.5926,1.5923,1.5925,136300000.0
2005-09-27 06:37:00,1.5926,1.5927,1.5923,1.5925,136300000.0
2005-09-27 06:38:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-09-27 06:39:00,1.5926,1.5926,1.5924,1.5924,136300000.0
2005-09-27 06:40:00,1.5925,1.5927,1.5925,1.5926,136300000.0
2005-09-27 06:41:00,1.5927,1.5929,1.5927,1.5927,136300000.0
2005-09-27 06:42:00,1.5925,1.5928,1.5925,1.5926,136300000.0
2005-09-27 06:43:00,1.5925,1.5926,1.5923,1.5925,136300000.0
2005-09-27 06:44:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-09-27 06:46:00,1.5927,1.5927,1.5925,1.5926,136300000.0
2005-09-27 06:47:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-27 06:48:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-09-27 06:49:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-09-27 06:50:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-09-27 06:51:00,1.5923,1.5925,1.5922,1.5924,136300000.0
2005-09-27 06:52:00,1.5925,1.5928,1.5924,1.5924,136300000.0
2005-09-27 06:53:00,1.5925,1.5926,1.5923,1.5925,136300000.0
2005-09-27 06:54:00,1.5926,1.5926,1.5924,1.5924,136300000.0
2005-09-27 06:55:00,1.5925,1.5926,1.5921,1.5924,136300000.0
2005-09-27 06:56:00,1.5923,1.5928,1.5921,1.5923,136300000.0
2005-09-27 06:57:00,1.5923,1.5928,1.5922,1.5922,136300000.0
2005-09-27 06:58:00,1.5925,1.5926,1.592,1.5926,136300000.0
2005-09-27 06:59:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-09-27 07:00:00,1.5924,1.5926,1.5922,1.5924,136300000.0
2005-09-27 07:01:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-09-27 07:02:00,1.5925,1.5927,1.5925,1.5926,136300000.0
2005-09-27 07:03:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-09-27 07:04:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-09-27 07:05:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-09-27 07:06:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-09-27 07:07:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-27 07:08:00,1.5924,1.5924,1.5922,1.5922,136300000.0
2005-09-27 07:09:00,1.5921,1.5922,1.5921,1.5921,136300000.0
2005-09-27 07:10:00,1.5922,1.5922,1.592,1.592,136300000.0
2005-09-27 07:11:00,1.5919,1.592,1.5918,1.5919,136300000.0
2005-09-27 07:12:00,1.5918,1.5921,1.5918,1.592,136300000.0
2005-09-27 07:13:00,1.5919,1.5921,1.5919,1.592,136300000.0
2005-09-27 07:14:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-09-27 07:15:00,1.5922,1.5923,1.592,1.592,136300000.0
2005-09-27 07:16:00,1.5921,1.5922,1.5918,1.5919,136300000.0
2005-09-27 07:17:00,1.5918,1.5922,1.5918,1.5922,136300000.0
2005-09-27 07:18:00,1.5921,1.5925,1.5921,1.5923,136300000.0
2005-09-27 07:19:00,1.5925,1.5925,1.5922,1.5925,136300000.0
2005-09-27 07:20:00,1.5923,1.5928,1.5923,1.5927,136300000.0
2005-09-27 07:21:00,1.5928,1.5928,1.5925,1.5927,136300000.0
2005-09-27 07:22:00,1.5926,1.593,1.5926,1.5929,136300000.0
2005-09-27 07:23:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-09-27 07:24:00,1.5926,1.5927,1.5924,1.5925,136300000.0
2005-09-27 07:25:00,1.5923,1.5925,1.5921,1.5924,136300000.0
2005-09-27 07:26:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-09-27 07:27:00,1.5926,1.5929,1.5926,1.5929,136300000.0
2005-09-27 07:28:00,1.5928,1.593,1.5928,1.5929,136300000.0
2005-09-27 07:29:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-09-27 07:30:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-09-27 07:31:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-09-27 07:32:00,1.5929,1.593,1.5927,1.5929,136300000.0
2005-09-27 07:33:00,1.5927,1.5929,1.5927,1.5927,136300000.0
2005-09-27 07:34:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-09-27 07:35:00,1.5927,1.5928,1.5926,1.5926,136300000.0
2005-09-27 07:36:00,1.5925,1.5927,1.5925,1.5926,136300000.0
2005-09-27 07:37:00,1.5927,1.5927,1.5926,1.5927,136300000.0
2005-09-27 07:38:00,1.5926,1.5927,1.5926,1.5927,136300000.0
2005-09-27 07:39:00,1.5928,1.593,1.5926,1.5929,136300000.0
2005-09-27 07:40:00,1.5926,1.593,1.5926,1.5928,136300000.0
2005-09-27 07:41:00,1.5929,1.593,1.5926,1.5927,136300000.0
2005-09-27 07:42:00,1.5926,1.5928,1.5925,1.5927,136300000.0
2005-09-27 07:43:00,1.5926,1.5928,1.5926,1.5927,136300000.0
2005-09-27 07:44:00,1.5928,1.5928,1.5925,1.5925,136300000.0
2005-09-27 07:45:00,1.5926,1.5927,1.5924,1.5926,136300000.0
2005-09-27 07:46:00,1.5925,1.5927,1.5925,1.5926,136300000.0
2005-09-27 07:47:00,1.5925,1.5925,1.592,1.592,136300000.0
2005-09-27 07:48:00,1.5921,1.5921,1.592,1.592,136300000.0
2005-09-27 07:49:00,1.5919,1.5924,1.5919,1.5924,136300000.0
2005-09-27 07:50:00,1.5925,1.5925,1.592,1.5921,136300000.0
2005-09-27 07:51:00,1.5924,1.5925,1.5919,1.5922,136300000.0
2005-09-27 07:52:00,1.5921,1.5924,1.5918,1.592,136300000.0
2005-09-27 07:53:00,1.5919,1.5924,1.5919,1.5921,136300000.0
2005-09-27 07:54:00,1.5921,1.5926,1.5921,1.5925,136300000.0
2005-09-27 07:55:00,1.5924,1.5928,1.5924,1.5926,136300000.0
2005-09-27 07:56:00,1.5925,1.593,1.5923,1.593,136300000.0
2005-09-27 07:57:00,1.5929,1.5929,1.5921,1.5927,136300000.0
2005-09-27 07:58:00,1.5926,1.5934,1.5926,1.593,136300000.0
2005-09-27 07:59:00,1.5929,1.5941,1.5929,1.5937,136300000.0
2005-09-27 08:00:00,1.5936,1.5936,1.5931,1.5932,136300000.0
2005-09-27 08:01:00,1.593,1.5933,1.5924,1.5925,136300000.0
2005-09-27 08:02:00,1.5926,1.5927,1.5921,1.5927,136300000.0
2005-09-27 08:03:00,1.5928,1.5928,1.5918,1.5923,136300000.0
2005-09-27 08:04:00,1.5922,1.5924,1.5918,1.592,136300000.0
2005-09-27 08:05:00,1.5921,1.5924,1.5918,1.5921,136300000.0
2005-09-27 08:06:00,1.592,1.5928,1.5915,1.5924,136300000.0
2005-09-27 08:07:00,1.5923,1.5923,1.5918,1.5921,136300000.0
2005-09-27 08:08:00,1.5922,1.5923,1.5915,1.5915,136300000.0
2005-09-27 08:09:00,1.5916,1.5918,1.5914,1.5915,136300000.0
2005-09-27 08:10:00,1.5915,1.5917,1.5912,1.5917,136300000.0
2005-09-27 08:11:00,1.5916,1.5917,1.5906,1.5906,136300000.0
2005-09-27 08:12:00,1.5905,1.5911,1.5904,1.5908,136300000.0
2005-09-27 08:13:00,1.5909,1.5909,1.5906,1.5908,136300000.0
2005-09-27 08:14:00,1.5907,1.591,1.5903,1.5909,136300000.0
2005-09-27 08:15:00,1.591,1.591,1.5908,1.5908,136300000.0
2005-09-27 08:16:00,1.591,1.591,1.5903,1.5903,136300000.0
2005-09-27 08:17:00,1.5905,1.5913,1.5905,1.5908,136300000.0
2005-09-27 08:18:00,1.5904,1.5907,1.5904,1.5906,136300000.0
2005-09-27 08:19:00,1.5905,1.5908,1.5902,1.5903,136300000.0
2005-09-27 08:20:00,1.5904,1.5907,1.5902,1.5902,136300000.0
2005-09-27 08:21:00,1.5901,1.5906,1.5901,1.5904,136300000.0
2005-09-27 08:22:00,1.5905,1.591,1.5905,1.591,136300000.0
2005-09-27 08:23:00,1.5909,1.5909,1.5903,1.5904,136300000.0
2005-09-27 08:24:00,1.5903,1.5905,1.59,1.5903,136300000.0
2005-09-27 08:25:00,1.5904,1.5906,1.5903,1.5905,136300000.0
2005-09-27 08:26:00,1.5906,1.591,1.5903,1.5903,136300000.0
2005-09-27 08:27:00,1.5904,1.5908,1.5901,1.5904,136300000.0
2005-09-27 08:28:00,1.5903,1.5904,1.59,1.59,136300000.0
2005-09-27 08:29:00,1.5901,1.5905,1.59,1.5902,136300000.0
2005-09-27 08:30:00,1.5903,1.5905,1.5899,1.5904,136300000.0
2005-09-27 08:31:00,1.5903,1.5906,1.5899,1.5905,136300000.0
2005-09-27 08:32:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-09-27 08:33:00,1.5907,1.5909,1.5905,1.5908,136300000.0
2005-09-27 08:34:00,1.5907,1.5912,1.5907,1.5909,136300000.0
2005-09-27 08:35:00,1.5907,1.591,1.5907,1.591,136300000.0
2005-09-27 08:36:00,1.5911,1.5912,1.5908,1.5908,136300000.0
2005-09-27 08:37:00,1.5909,1.5911,1.5906,1.5906,136300000.0
2005-09-27 08:38:00,1.5908,1.5918,1.5907,1.5913,136300000.0
2005-09-27 08:39:00,1.5912,1.5917,1.5909,1.5912,136300000.0
2005-09-27 08:40:00,1.5917,1.5918,1.5913,1.5914,136300000.0
2005-09-27 08:41:00,1.5912,1.5916,1.591,1.5912,136300000.0
2005-09-27 08:42:00,1.5913,1.5917,1.591,1.591,136300000.0
2005-09-27 08:43:00,1.5909,1.5912,1.5908,1.5911,136300000.0
2005-09-27 08:44:00,1.591,1.5915,1.5909,1.5912,136300000.0
2005-09-27 08:45:00,1.5913,1.5915,1.5909,1.591,136300000.0
2005-09-27 08:46:00,1.5909,1.5912,1.5907,1.5907,136300000.0
2005-09-27 08:47:00,1.5908,1.5916,1.5905,1.5915,136300000.0
2005-09-27 08:48:00,1.5913,1.5915,1.5907,1.5907,136300000.0
2005-09-27 08:49:00,1.5906,1.591,1.5905,1.5908,136300000.0
2005-09-27 08:50:00,1.5907,1.591,1.5907,1.5909,136300000.0
2005-09-27 08:51:00,1.5908,1.5909,1.5902,1.5905,136300000.0
2005-09-27 08:52:00,1.5906,1.5909,1.5904,1.5909,136300000.0
2005-09-27 08:53:00,1.5908,1.5909,1.5906,1.5907,136300000.0
2005-09-27 08:54:00,1.5908,1.591,1.5908,1.5908,136300000.0
2005-09-27 08:55:00,1.5907,1.5913,1.5905,1.591,136300000.0
2005-09-27 08:56:00,1.591,1.5911,1.5906,1.5911,136300000.0
2005-09-27 08:57:00,1.5912,1.5913,1.5909,1.591,136300000.0
2005-09-27 08:58:00,1.5912,1.5912,1.591,1.591,136300000.0
2005-09-27 08:59:00,1.5908,1.5913,1.5908,1.5912,136300000.0
2005-09-27 09:00:00,1.5911,1.5914,1.591,1.5911,136300000.0
2005-09-27 09:01:00,1.5912,1.5915,1.5912,1.5913,136300000.0
2005-09-27 09:02:00,1.5915,1.5919,1.5915,1.5918,136300000.0
2005-09-27 09:03:00,1.5919,1.5919,1.5915,1.5918,136300000.0
2005-09-27 09:04:00,1.5917,1.592,1.5913,1.592,136300000.0
2005-09-27 09:05:00,1.5915,1.5915,1.5907,1.5907,136300000.0
2005-09-27 09:06:00,1.5908,1.5924,1.5907,1.5913,136300000.0
2005-09-27 09:07:00,1.5914,1.5914,1.5908,1.591,136300000.0
2005-09-27 09:08:00,1.5911,1.5912,1.5904,1.591,136300000.0
2005-09-27 09:09:00,1.5909,1.5911,1.5908,1.5911,136300000.0
2005-09-27 09:10:00,1.591,1.5912,1.5908,1.5912,136300000.0
2005-09-27 09:11:00,1.5909,1.5914,1.5907,1.5909,136300000.0
2005-09-27 09:12:00,1.5908,1.5912,1.5907,1.5909,136300000.0
2005-09-27 09:13:00,1.5908,1.5911,1.5907,1.5911,136300000.0
2005-09-27 09:14:00,1.591,1.5916,1.591,1.5914,136300000.0
2005-09-27 09:15:00,1.5917,1.5918,1.5914,1.5915,136300000.0
2005-09-27 09:16:00,1.5914,1.5918,1.5914,1.5917,136300000.0
2005-09-27 09:17:00,1.5916,1.5917,1.5913,1.5915,136300000.0
2005-09-27 09:18:00,1.5914,1.5916,1.5913,1.5913,136300000.0
2005-09-27 09:19:00,1.5914,1.5915,1.5908,1.5909,136300000.0
2005-09-27 09:20:00,1.5908,1.5911,1.5903,1.5904,136300000.0
2005-09-27 09:21:00,1.5905,1.5907,1.5899,1.5906,136300000.0
2005-09-27 09:22:00,1.5907,1.5909,1.5904,1.5905,136300000.0
2005-09-27 09:23:00,1.5904,1.5911,1.5904,1.5909,136300000.0
2005-09-27 09:24:00,1.591,1.5911,1.5902,1.5902,136300000.0
2005-09-27 09:25:00,1.5901,1.5905,1.5899,1.5901,136300000.0
2005-09-27 09:26:00,1.5902,1.5905,1.5898,1.5902,136300000.0
2005-09-27 09:27:00,1.5903,1.5904,1.5901,1.5904,136300000.0
2005-09-27 09:28:00,1.5903,1.5908,1.5903,1.5906,136300000.0
2005-09-27 09:29:00,1.5908,1.5912,1.5901,1.5909,136300000.0
2005-09-27 09:30:00,1.5908,1.5911,1.5905,1.5908,136300000.0
2005-09-27 09:31:00,1.5909,1.5911,1.5908,1.591,136300000.0
2005-09-27 09:32:00,1.5909,1.591,1.5905,1.5909,136300000.0
2005-09-27 09:33:00,1.5908,1.591,1.5907,1.5908,136300000.0
2005-09-27 09:34:00,1.5907,1.5907,1.5904,1.5904,136300000.0
2005-09-27 09:35:00,1.5906,1.591,1.5903,1.5906,136300000.0
2005-09-27 09:36:00,1.5907,1.5909,1.5905,1.5909,136300000.0
2005-09-27 09:37:00,1.5908,1.5909,1.5902,1.5902,136300000.0
2005-09-27 09:38:00,1.5903,1.5906,1.5902,1.5906,136300000.0
2005-09-27 09:39:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-09-27 09:40:00,1.5904,1.5905,1.5901,1.5904,136300000.0
2005-09-27 09:41:00,1.5903,1.591,1.5902,1.5908,136300000.0
2005-09-27 09:42:00,1.5907,1.5913,1.5907,1.5912,136300000.0
2005-09-27 09:43:00,1.5911,1.5914,1.5909,1.5911,136300000.0
2005-09-27 09:44:00,1.5912,1.5914,1.5907,1.5912,136300000.0
2005-09-27 09:45:00,1.5913,1.5913,1.591,1.5913,136300000.0
2005-09-27 09:46:00,1.5912,1.5913,1.5911,1.5911,136300000.0
2005-09-27 09:47:00,1.591,1.5913,1.5909,1.591,136300000.0
2005-09-27 09:48:00,1.5909,1.591,1.5907,1.5908,136300000.0
2005-09-27 09:49:00,1.5906,1.5907,1.5905,1.5907,136300000.0
2005-09-27 09:50:00,1.5908,1.5911,1.5908,1.5911,136300000.0
2005-09-27 09:51:00,1.5912,1.5912,1.591,1.5911,136300000.0
2005-09-27 09:52:00,1.5912,1.5913,1.5911,1.5911,136300000.0
2005-09-27 09:53:00,1.591,1.591,1.5906,1.5908,136300000.0
2005-09-27 09:54:00,1.5907,1.5911,1.5907,1.5908,136300000.0
2005-09-27 09:55:00,1.5909,1.5914,1.5909,1.5913,136300000.0
2005-09-27 09:56:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-09-27 09:57:00,1.5914,1.5917,1.5913,1.5915,136300000.0
2005-09-27 09:58:00,1.5917,1.592,1.5915,1.5917,136300000.0
2005-09-27 09:59:00,1.5918,1.5919,1.5911,1.5911,136300000.0
2005-09-27 10:00:00,1.5914,1.5919,1.5913,1.5915,136300000.0
2005-09-27 10:01:00,1.5916,1.5917,1.591,1.5912,136300000.0
2005-09-27 10:02:00,1.5909,1.5919,1.5909,1.5917,136300000.0
2005-09-27 10:03:00,1.5918,1.5918,1.5911,1.5913,136300000.0
2005-09-27 10:04:00,1.5914,1.5923,1.5914,1.592,136300000.0
2005-09-27 10:05:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-09-27 10:06:00,1.5919,1.5921,1.5914,1.5917,136300000.0
2005-09-27 10:07:00,1.5916,1.5918,1.5915,1.5916,136300000.0
2005-09-27 10:08:00,1.5918,1.5921,1.5915,1.5916,136300000.0
2005-09-27 10:09:00,1.5915,1.5918,1.5914,1.5917,136300000.0
2005-09-27 10:10:00,1.5918,1.5924,1.5913,1.592,136300000.0
2005-09-27 10:11:00,1.5919,1.5921,1.5916,1.5916,136300000.0
2005-09-27 10:12:00,1.5917,1.5922,1.5915,1.5918,136300000.0
2005-09-27 10:13:00,1.592,1.592,1.5915,1.592,136300000.0
2005-09-27 10:14:00,1.5918,1.5923,1.5914,1.5917,136300000.0
2005-09-27 10:15:00,1.5918,1.5921,1.5917,1.5919,136300000.0
2005-09-27 10:16:00,1.592,1.5923,1.5918,1.5923,136300000.0
2005-09-27 10:17:00,1.5922,1.5925,1.5922,1.5925,136300000.0
2005-09-27 10:18:00,1.5924,1.5926,1.5923,1.5925,136300000.0
2005-09-27 10:19:00,1.5923,1.5924,1.5921,1.5922,136300000.0
2005-09-27 10:20:00,1.5923,1.5925,1.5922,1.5923,136300000.0
2005-09-27 10:21:00,1.5924,1.5925,1.5922,1.5924,136300000.0
2005-09-27 10:22:00,1.5926,1.5926,1.5919,1.5923,136300000.0
2005-09-27 10:23:00,1.5922,1.5927,1.5922,1.5925,136300000.0
2005-09-27 10:24:00,1.5926,1.5928,1.5922,1.5922,136300000.0
2005-09-27 10:25:00,1.5924,1.5924,1.5919,1.5921,136300000.0
2005-09-27 10:26:00,1.5919,1.5929,1.5919,1.5928,136300000.0
2005-09-27 10:27:00,1.593,1.593,1.5924,1.5926,136300000.0
2005-09-27 10:28:00,1.5927,1.5929,1.5923,1.5928,136300000.0
2005-09-27 10:29:00,1.5926,1.593,1.5923,1.5924,136300000.0
2005-09-27 10:30:00,1.5923,1.5928,1.5922,1.5924,136300000.0
2005-09-27 10:31:00,1.5923,1.5927,1.5922,1.5923,136300000.0
2005-09-27 10:32:00,1.5924,1.5924,1.5919,1.5921,136300000.0
2005-09-27 10:33:00,1.5922,1.5924,1.592,1.5921,136300000.0
2005-09-27 10:34:00,1.5926,1.5926,1.5921,1.5922,136300000.0
2005-09-27 10:35:00,1.5922,1.5924,1.5921,1.5923,136300000.0
2005-09-27 10:36:00,1.5922,1.5924,1.592,1.5924,136300000.0
2005-09-27 10:37:00,1.5922,1.5925,1.5919,1.5923,136300000.0
2005-09-27 10:38:00,1.5922,1.5928,1.5921,1.5926,136300000.0
2005-09-27 10:39:00,1.5927,1.5928,1.5922,1.5922,136300000.0
2005-09-27 10:40:00,1.5923,1.5925,1.5922,1.5924,136300000.0
2005-09-27 10:41:00,1.5923,1.5925,1.5922,1.5923,136300000.0
2005-09-27 10:42:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-09-27 10:43:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-09-27 10:44:00,1.5922,1.5924,1.5921,1.5921,136300000.0
2005-09-27 10:45:00,1.592,1.5924,1.5919,1.5924,136300000.0
2005-09-27 10:46:00,1.592,1.5924,1.5919,1.5921,136300000.0
2005-09-27 10:47:00,1.5922,1.5922,1.5921,1.5922,136300000.0
2005-09-27 10:48:00,1.5924,1.5924,1.5922,1.5924,136300000.0
2005-09-27 10:49:00,1.5923,1.5925,1.5919,1.592,136300000.0
2005-09-27 10:50:00,1.5919,1.592,1.5917,1.5919,136300000.0
2005-09-27 10:51:00,1.592,1.5921,1.5915,1.592,136300000.0
2005-09-27 10:52:00,1.5921,1.5923,1.592,1.5923,136300000.0
2005-09-27 10:53:00,1.5924,1.5924,1.5919,1.5921,136300000.0
2005-09-27 10:54:00,1.5922,1.5926,1.5919,1.592,136300000.0
2005-09-27 10:55:00,1.5921,1.5924,1.5919,1.592,136300000.0
2005-09-27 10:56:00,1.5919,1.5921,1.5919,1.592,136300000.0
2005-09-27 10:57:00,1.5919,1.5921,1.5919,1.592,136300000.0
2005-09-27 10:58:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-09-27 10:59:00,1.5921,1.5923,1.5918,1.592,136300000.0
2005-09-27 11:00:00,1.5922,1.5924,1.592,1.5923,136300000.0
2005-09-27 11:01:00,1.5922,1.5924,1.592,1.5923,136300000.0
2005-09-27 11:02:00,1.5921,1.5923,1.5916,1.5917,136300000.0
2005-09-27 11:03:00,1.592,1.5924,1.592,1.5921,136300000.0
2005-09-27 11:04:00,1.592,1.592,1.5917,1.5917,136300000.0
2005-09-27 11:05:00,1.5918,1.5925,1.5916,1.592,136300000.0
2005-09-27 11:06:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-09-27 11:07:00,1.5918,1.5923,1.5917,1.5921,136300000.0
2005-09-27 11:08:00,1.5922,1.5922,1.592,1.5922,136300000.0
2005-09-27 11:09:00,1.5924,1.5924,1.592,1.592,136300000.0
2005-09-27 11:10:00,1.5921,1.5922,1.5918,1.5918,136300000.0
2005-09-27 11:11:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-27 11:12:00,1.592,1.5921,1.5919,1.592,136300000.0
2005-09-27 11:13:00,1.5919,1.5919,1.5914,1.5914,136300000.0
2005-09-27 11:14:00,1.5915,1.5917,1.5914,1.5916,136300000.0
2005-09-27 11:15:00,1.5914,1.5919,1.5914,1.5916,136300000.0
2005-09-27 11:16:00,1.5918,1.5919,1.5915,1.5916,136300000.0
2005-09-27 11:17:00,1.5915,1.592,1.5914,1.5919,136300000.0
2005-09-27 11:18:00,1.5918,1.592,1.5917,1.5919,136300000.0
2005-09-27 11:19:00,1.592,1.5923,1.5919,1.5923,136300000.0
2005-09-27 11:20:00,1.5921,1.5921,1.5917,1.5919,136300000.0
2005-09-27 11:21:00,1.5918,1.5922,1.5918,1.592,136300000.0
2005-09-27 11:22:00,1.5919,1.592,1.5917,1.5917,136300000.0
2005-09-27 11:23:00,1.5916,1.5919,1.5915,1.5916,136300000.0
2005-09-27 11:24:00,1.5917,1.5919,1.5916,1.5917,136300000.0
2005-09-27 11:25:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-09-27 11:26:00,1.5916,1.5917,1.5914,1.5914,136300000.0
2005-09-27 11:27:00,1.5915,1.5918,1.5915,1.5917,136300000.0
2005-09-27 11:28:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-09-27 11:29:00,1.5918,1.5922,1.5918,1.5919,136300000.0
2005-09-27 11:30:00,1.592,1.5923,1.5918,1.5919,136300000.0
2005-09-27 11:31:00,1.5918,1.5923,1.5918,1.592,136300000.0
2005-09-27 11:32:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-09-27 11:33:00,1.5917,1.5918,1.5915,1.5916,136300000.0
2005-09-27 11:34:00,1.5918,1.5918,1.5912,1.5912,136300000.0
2005-09-27 11:35:00,1.5915,1.5915,1.5911,1.5913,136300000.0
2005-09-27 11:36:00,1.5912,1.5914,1.5908,1.5914,136300000.0
2005-09-27 11:37:00,1.5913,1.5914,1.5912,1.5914,136300000.0
2005-09-27 11:38:00,1.5913,1.5914,1.591,1.5914,136300000.0
2005-09-27 11:39:00,1.5913,1.5914,1.591,1.5912,136300000.0
2005-09-27 11:40:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-09-27 11:41:00,1.5912,1.5912,1.5912,1.5912,136300000.0
2005-09-27 11:42:00,1.5913,1.5913,1.5909,1.5909,136300000.0
2005-09-27 11:43:00,1.5911,1.5915,1.5911,1.5911,136300000.0
2005-09-27 11:44:00,1.5912,1.5917,1.5911,1.5915,136300000.0
2005-09-27 11:45:00,1.5917,1.5917,1.5914,1.5917,136300000.0
2005-09-27 11:46:00,1.5916,1.5916,1.5914,1.5916,136300000.0
2005-09-27 11:47:00,1.5917,1.592,1.5916,1.5917,136300000.0
2005-09-27 11:48:00,1.5918,1.592,1.5911,1.5911,136300000.0
2005-09-27 11:49:00,1.5912,1.5914,1.5911,1.5913,136300000.0
2005-09-27 11:50:00,1.5912,1.5917,1.5912,1.5916,136300000.0
2005-09-27 11:51:00,1.5919,1.5923,1.5916,1.5916,136300000.0
2005-09-27 11:52:00,1.5917,1.592,1.5917,1.5918,136300000.0
2005-09-27 11:53:00,1.5919,1.5919,1.5914,1.5914,136300000.0
2005-09-27 11:54:00,1.5916,1.592,1.5916,1.5917,136300000.0
2005-09-27 11:55:00,1.5916,1.5919,1.5916,1.5918,136300000.0
2005-09-27 11:56:00,1.5917,1.5919,1.5916,1.5916,136300000.0
2005-09-27 11:57:00,1.5917,1.5921,1.5917,1.5917,136300000.0
2005-09-27 11:58:00,1.5918,1.5918,1.5913,1.5913,136300000.0
2005-09-27 11:59:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-09-27 12:00:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-09-27 12:01:00,1.5913,1.5917,1.5913,1.5915,136300000.0
2005-09-27 12:02:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-09-27 12:03:00,1.5914,1.5915,1.5914,1.5914,136300000.0
2005-09-27 12:04:00,1.5913,1.5914,1.5912,1.5912,136300000.0
2005-09-27 12:05:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-09-27 12:06:00,1.5912,1.5912,1.591,1.591,136300000.0
2005-09-27 12:07:00,1.5908,1.5913,1.5908,1.591,136300000.0
2005-09-27 12:08:00,1.5909,1.591,1.5908,1.5908,136300000.0
2005-09-27 12:09:00,1.5909,1.591,1.5908,1.591,136300000.0
2005-09-27 12:10:00,1.5911,1.5911,1.5907,1.5907,136300000.0
2005-09-27 12:11:00,1.5908,1.5913,1.5908,1.5909,136300000.0
2005-09-27 12:12:00,1.591,1.591,1.5908,1.5908,136300000.0
2005-09-27 12:13:00,1.5909,1.5909,1.5908,1.5909,136300000.0
2005-09-27 12:14:00,1.5908,1.5909,1.5908,1.5909,136300000.0
2005-09-27 12:15:00,1.5908,1.5908,1.5907,1.5907,136300000.0
2005-09-27 12:16:00,1.5908,1.591,1.5908,1.591,136300000.0
2005-09-27 12:17:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-09-27 12:19:00,1.5906,1.5907,1.5905,1.5905,136300000.0
2005-09-27 12:20:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-09-27 12:21:00,1.5907,1.5908,1.5904,1.5905,136300000.0
2005-09-27 12:22:00,1.5904,1.5905,1.5903,1.5904,136300000.0
2005-09-27 12:23:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-09-27 12:24:00,1.5904,1.5906,1.5904,1.5906,136300000.0
2005-09-27 12:25:00,1.5905,1.5907,1.5904,1.5907,136300000.0
2005-09-27 12:26:00,1.5906,1.5906,1.5901,1.5905,136300000.0
2005-09-27 12:27:00,1.5903,1.5903,1.5902,1.5903,136300000.0
2005-09-27 12:28:00,1.5902,1.5904,1.5901,1.5901,136300000.0
2005-09-27 12:29:00,1.5902,1.5903,1.5901,1.5902,136300000.0
2005-09-27 12:30:00,1.5903,1.5906,1.5902,1.5903,136300000.0
2005-09-27 12:31:00,1.5902,1.591,1.5902,1.591,136300000.0
2005-09-27 12:32:00,1.5908,1.5908,1.5904,1.5904,136300000.0
2005-09-27 12:33:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-09-27 12:34:00,1.5903,1.5904,1.5902,1.5903,136300000.0
2005-09-27 12:35:00,1.5902,1.5904,1.5902,1.5903,136300000.0
2005-09-27 12:36:00,1.5904,1.5904,1.5902,1.5903,136300000.0
2005-09-27 12:37:00,1.5905,1.5905,1.5902,1.5904,136300000.0
2005-09-27 12:38:00,1.5903,1.5909,1.5903,1.5908,136300000.0
2005-09-27 12:39:00,1.5907,1.5907,1.5904,1.5905,136300000.0
2005-09-27 12:40:00,1.5904,1.5908,1.5904,1.5908,136300000.0
2005-09-27 12:41:00,1.5907,1.5908,1.5907,1.5908,136300000.0
2005-09-27 12:42:00,1.5909,1.5911,1.5906,1.5906,136300000.0
2005-09-27 12:43:00,1.5907,1.5908,1.5904,1.5905,136300000.0
2005-09-27 12:44:00,1.5904,1.5905,1.5903,1.5905,136300000.0
2005-09-27 12:45:00,1.5904,1.5907,1.5902,1.5904,136300000.0
2005-09-27 12:46:00,1.5906,1.5908,1.5905,1.5906,136300000.0
2005-09-27 12:47:00,1.5905,1.5906,1.5902,1.5904,136300000.0
2005-09-27 12:48:00,1.5903,1.5907,1.5903,1.5905,136300000.0
2005-09-27 12:49:00,1.5907,1.591,1.5905,1.5907,136300000.0
2005-09-27 12:50:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-09-27 12:51:00,1.5905,1.5908,1.5901,1.5907,136300000.0
2005-09-27 12:52:00,1.5909,1.5913,1.5905,1.591,136300000.0
2005-09-27 12:53:00,1.5909,1.591,1.5906,1.5908,136300000.0
2005-09-27 12:54:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-09-27 12:55:00,1.5908,1.591,1.5907,1.5909,136300000.0
2005-09-27 12:56:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-09-27 12:57:00,1.591,1.5911,1.5905,1.5907,136300000.0
2005-09-27 12:58:00,1.5906,1.5906,1.5904,1.5906,136300000.0
2005-09-27 12:59:00,1.5905,1.5907,1.5905,1.5905,136300000.0
2005-09-27 13:00:00,1.5907,1.5909,1.5903,1.5905,136300000.0
2005-09-27 13:01:00,1.5903,1.5904,1.5902,1.5904,136300000.0
2005-09-27 13:02:00,1.5903,1.5905,1.5903,1.5904,136300000.0
2005-09-27 13:03:00,1.5903,1.5909,1.5902,1.5903,136300000.0
2005-09-27 13:04:00,1.5904,1.5907,1.5903,1.5905,136300000.0
2005-09-27 13:05:00,1.5904,1.5908,1.59,1.5904,136300000.0
2005-09-27 13:06:00,1.5905,1.5905,1.5902,1.5902,136300000.0
2005-09-27 13:07:00,1.5903,1.5907,1.5902,1.5906,136300000.0
2005-09-27 13:08:00,1.5907,1.5908,1.5905,1.5908,136300000.0
2005-09-27 13:09:00,1.5907,1.5909,1.5905,1.5907,136300000.0
2005-09-27 13:10:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-09-27 13:11:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-09-27 13:12:00,1.5906,1.5908,1.5905,1.5908,136300000.0
2005-09-27 13:13:00,1.5907,1.5909,1.5905,1.5909,136300000.0
2005-09-27 13:14:00,1.5908,1.5908,1.5905,1.5905,136300000.0
2005-09-27 13:15:00,1.5906,1.5908,1.5905,1.5907,136300000.0
2005-09-27 13:16:00,1.5908,1.5909,1.5908,1.5909,136300000.0
2005-09-27 13:17:00,1.5908,1.591,1.5908,1.5909,136300000.0
2005-09-27 13:18:00,1.5911,1.5914,1.5911,1.5913,136300000.0
2005-09-27 13:19:00,1.5912,1.5914,1.591,1.5914,136300000.0
2005-09-27 13:20:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-09-27 13:21:00,1.5912,1.5912,1.591,1.5911,136300000.0
2005-09-27 13:22:00,1.5912,1.5912,1.5908,1.5912,136300000.0
2005-09-27 13:23:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-09-27 13:24:00,1.5912,1.5917,1.5912,1.5914,136300000.0
2005-09-27 13:25:00,1.5912,1.5918,1.5912,1.5912,136300000.0
2005-09-27 13:26:00,1.5913,1.5913,1.591,1.5913,136300000.0
2005-09-27 13:27:00,1.5914,1.5914,1.5912,1.5912,136300000.0
2005-09-27 13:28:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-09-27 13:29:00,1.5911,1.5912,1.5909,1.5912,136300000.0
2005-09-27 13:30:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-09-27 13:31:00,1.5909,1.5909,1.5906,1.5909,136300000.0
2005-09-27 13:32:00,1.5908,1.5913,1.5908,1.5912,136300000.0
2005-09-27 13:33:00,1.5913,1.5916,1.591,1.5914,136300000.0
2005-09-27 13:34:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-09-27 13:35:00,1.5912,1.5912,1.5908,1.5909,136300000.0
2005-09-27 13:36:00,1.591,1.591,1.5902,1.5908,136300000.0
2005-09-27 13:37:00,1.5909,1.5911,1.5906,1.5909,136300000.0
2005-09-27 13:38:00,1.5911,1.5913,1.5908,1.5911,136300000.0
2005-09-27 13:39:00,1.5912,1.5913,1.5908,1.591,136300000.0
2005-09-27 13:40:00,1.5911,1.5917,1.5911,1.5915,136300000.0
2005-09-27 13:41:00,1.5914,1.5915,1.5913,1.5914,136300000.0
2005-09-27 13:42:00,1.5915,1.5917,1.5912,1.5914,136300000.0
2005-09-27 13:43:00,1.5913,1.5914,1.591,1.5914,136300000.0
2005-09-27 13:44:00,1.5912,1.5915,1.591,1.5915,136300000.0
2005-09-27 13:45:00,1.5911,1.5915,1.591,1.5911,136300000.0
2005-09-27 13:46:00,1.5912,1.5912,1.591,1.5912,136300000.0
2005-09-27 13:47:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-09-27 13:48:00,1.5912,1.5912,1.591,1.5911,136300000.0
2005-09-27 13:49:00,1.5914,1.5914,1.5911,1.5912,136300000.0
2005-09-27 13:50:00,1.5914,1.5916,1.5912,1.5913,136300000.0
2005-09-27 13:51:00,1.5912,1.5915,1.5908,1.5908,136300000.0
2005-09-27 13:52:00,1.5911,1.5913,1.591,1.5912,136300000.0
2005-09-27 13:53:00,1.591,1.5915,1.5909,1.5909,136300000.0
2005-09-27 13:54:00,1.5908,1.5908,1.5908,1.5908,136300000.0
2005-09-27 13:55:00,1.5909,1.5913,1.5909,1.5912,136300000.0
2005-09-27 13:56:00,1.5913,1.5914,1.591,1.5911,136300000.0
2005-09-27 13:57:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-09-27 13:58:00,1.591,1.5911,1.5907,1.5907,136300000.0
2005-09-27 13:59:00,1.5908,1.5908,1.5907,1.5907,136300000.0
2005-09-27 14:00:00,1.5905,1.5907,1.5903,1.5907,136300000.0
2005-09-27 14:01:00,1.5908,1.5912,1.5907,1.591,136300000.0
2005-09-27 14:02:00,1.5909,1.5911,1.5909,1.5909,136300000.0
2005-09-27 14:03:00,1.5907,1.5908,1.5904,1.5906,136300000.0
2005-09-27 14:04:00,1.5905,1.5906,1.5903,1.5905,136300000.0
2005-09-27 14:05:00,1.5904,1.5904,1.59,1.5901,136300000.0
2005-09-27 14:06:00,1.5902,1.5905,1.59,1.5901,136300000.0
2005-09-27 14:07:00,1.5903,1.5904,1.5901,1.5903,136300000.0
2005-09-27 14:08:00,1.5904,1.5904,1.5901,1.5904,136300000.0
2005-09-27 14:09:00,1.5905,1.5905,1.59,1.5903,136300000.0
2005-09-27 14:10:00,1.5904,1.5904,1.59,1.5901,136300000.0
2005-09-27 14:11:00,1.5902,1.5902,1.59,1.5901,136300000.0
2005-09-27 14:12:00,1.59,1.5901,1.5898,1.5898,136300000.0
2005-09-27 14:13:00,1.5899,1.5901,1.5898,1.5901,136300000.0
2005-09-27 14:14:00,1.59,1.5901,1.5897,1.5901,136300000.0
2005-09-27 14:15:00,1.59,1.5903,1.5899,1.5901,136300000.0
2005-09-27 14:16:00,1.5901,1.5903,1.5899,1.5899,136300000.0
2005-09-27 14:17:00,1.5898,1.5903,1.5897,1.5899,136300000.0
2005-09-27 14:18:00,1.5898,1.5903,1.5898,1.5903,136300000.0
2005-09-27 14:19:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-09-27 14:20:00,1.59,1.5903,1.5899,1.59,136300000.0
2005-09-27 14:21:00,1.5898,1.59,1.5895,1.5898,136300000.0
2005-09-27 14:22:00,1.5897,1.5901,1.5895,1.5896,136300000.0
2005-09-27 14:23:00,1.5895,1.5901,1.5895,1.5899,136300000.0
2005-09-27 14:24:00,1.5897,1.5902,1.5897,1.59,136300000.0
2005-09-27 14:25:00,1.5895,1.5899,1.5894,1.5897,136300000.0
2005-09-27 14:26:00,1.5898,1.5898,1.5895,1.5897,136300000.0
2005-09-27 14:27:00,1.5896,1.5899,1.5896,1.5897,136300000.0
2005-09-27 14:28:00,1.5896,1.5898,1.5895,1.5898,136300000.0
2005-09-27 14:29:00,1.5896,1.5902,1.5896,1.5898,136300000.0
2005-09-27 14:30:00,1.5897,1.5899,1.5894,1.5895,136300000.0
2005-09-27 14:31:00,1.5897,1.5897,1.5894,1.5896,136300000.0
2005-09-27 14:32:00,1.5895,1.5895,1.5889,1.589,136300000.0
2005-09-27 14:33:00,1.5889,1.5894,1.5889,1.5894,136300000.0
2005-09-27 14:34:00,1.5895,1.5895,1.5888,1.5892,136300000.0
2005-09-27 14:35:00,1.5893,1.5895,1.5891,1.5892,136300000.0
2005-09-27 14:36:00,1.5893,1.5893,1.589,1.5891,136300000.0
2005-09-27 14:37:00,1.5892,1.5895,1.5891,1.5895,136300000.0
2005-09-27 14:38:00,1.5893,1.5896,1.589,1.5891,136300000.0
2005-09-27 14:39:00,1.589,1.589,1.5886,1.5887,136300000.0
2005-09-27 14:40:00,1.5888,1.5896,1.5887,1.5895,136300000.0
2005-09-27 14:41:00,1.5896,1.5897,1.5894,1.5894,136300000.0
2005-09-27 14:42:00,1.5895,1.5897,1.5893,1.5894,136300000.0
2005-09-27 14:43:00,1.5893,1.5898,1.5893,1.5897,136300000.0
2005-09-27 14:44:00,1.5898,1.5898,1.5894,1.5898,136300000.0
2005-09-27 14:45:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-09-27 14:46:00,1.5895,1.5899,1.5893,1.5894,136300000.0
2005-09-27 14:47:00,1.5893,1.5898,1.5892,1.5897,136300000.0
2005-09-27 14:48:00,1.5896,1.5899,1.5891,1.5897,136300000.0
2005-09-27 14:49:00,1.5896,1.5898,1.5894,1.5896,136300000.0
2005-09-27 14:50:00,1.5897,1.5897,1.5896,1.5897,136300000.0
2005-09-27 14:51:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-09-27 14:52:00,1.5894,1.5895,1.5889,1.5889,136300000.0
2005-09-27 14:53:00,1.589,1.5896,1.5888,1.5893,136300000.0
2005-09-27 14:54:00,1.5892,1.5894,1.5892,1.5892,136300000.0
2005-09-27 14:55:00,1.5893,1.5898,1.5891,1.5895,136300000.0
2005-09-27 14:56:00,1.5896,1.5897,1.589,1.5891,136300000.0
2005-09-27 14:57:00,1.5893,1.5898,1.5893,1.5895,136300000.0
2005-09-27 14:58:00,1.5899,1.59,1.5895,1.5898,136300000.0
2005-09-27 14:59:00,1.59,1.59,1.5896,1.5897,136300000.0
2005-09-27 15:00:00,1.5896,1.5897,1.5896,1.5896,136300000.0
2005-09-27 15:01:00,1.5897,1.5899,1.5896,1.5898,136300000.0
2005-09-27 15:02:00,1.5899,1.59,1.5897,1.59,136300000.0
2005-09-27 15:03:00,1.5899,1.5902,1.5892,1.5895,136300000.0
2005-09-27 15:04:00,1.5894,1.5896,1.5889,1.5893,136300000.0
2005-09-27 15:05:00,1.5892,1.5893,1.5889,1.5891,136300000.0
2005-09-27 15:06:00,1.5892,1.5895,1.5887,1.5891,136300000.0
2005-09-27 15:07:00,1.5893,1.5895,1.5891,1.5892,136300000.0
2005-09-27 15:08:00,1.5891,1.5898,1.5891,1.5895,136300000.0
2005-09-27 15:09:00,1.5897,1.5899,1.5892,1.5892,136300000.0
2005-09-27 15:10:00,1.5893,1.5895,1.5891,1.5894,136300000.0
2005-09-27 15:11:00,1.5895,1.5897,1.5893,1.5896,136300000.0
2005-09-27 15:12:00,1.5894,1.5898,1.5894,1.5895,136300000.0
2005-09-27 15:13:00,1.5896,1.59,1.5895,1.59,136300000.0
2005-09-27 15:14:00,1.5899,1.5902,1.5899,1.5902,136300000.0
2005-09-27 15:15:00,1.59,1.5903,1.5899,1.5901,136300000.0
2005-09-27 15:16:00,1.5903,1.5904,1.5901,1.5901,136300000.0
2005-09-27 15:17:00,1.5902,1.5905,1.5902,1.5902,136300000.0
2005-09-27 15:18:00,1.5903,1.5906,1.5901,1.5901,136300000.0
2005-09-27 15:19:00,1.5902,1.5903,1.5899,1.5902,136300000.0
2005-09-27 15:20:00,1.5903,1.5906,1.5902,1.5904,136300000.0
2005-09-27 15:21:00,1.5906,1.5907,1.5904,1.5904,136300000.0
2005-09-27 15:22:00,1.5905,1.5906,1.5903,1.5904,136300000.0
2005-09-27 15:23:00,1.5903,1.5904,1.5897,1.5899,136300000.0
2005-09-27 15:24:00,1.5898,1.5899,1.5894,1.5897,136300000.0
2005-09-27 15:25:00,1.5898,1.5901,1.5898,1.59,136300000.0
2005-09-27 15:26:00,1.5901,1.5901,1.5898,1.5899,136300000.0
2005-09-27 15:27:00,1.59,1.5901,1.5898,1.59,136300000.0
2005-09-27 15:28:00,1.5898,1.5898,1.5897,1.5898,136300000.0
2005-09-27 15:29:00,1.5899,1.5902,1.5898,1.5899,136300000.0
2005-09-27 15:30:00,1.59,1.59,1.5898,1.59,136300000.0
2005-09-27 15:31:00,1.5901,1.5902,1.59,1.5902,136300000.0
2005-09-27 15:32:00,1.5901,1.5907,1.5901,1.5907,136300000.0
2005-09-27 15:33:00,1.5908,1.5908,1.5905,1.5907,136300000.0
2005-09-27 15:34:00,1.5906,1.5907,1.5903,1.5906,136300000.0
2005-09-27 15:35:00,1.5905,1.5906,1.5903,1.5903,136300000.0
2005-09-27 15:36:00,1.5906,1.5907,1.5905,1.5905,136300000.0
2005-09-27 15:37:00,1.5908,1.5911,1.5905,1.5909,136300000.0
2005-09-27 15:38:00,1.5908,1.5911,1.5907,1.5907,136300000.0
2005-09-27 15:39:00,1.5908,1.5914,1.5908,1.5909,136300000.0
2005-09-27 15:40:00,1.591,1.5911,1.5909,1.5911,136300000.0
2005-09-27 15:41:00,1.5913,1.5913,1.5909,1.5913,136300000.0
2005-09-27 15:42:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-09-27 15:43:00,1.5912,1.5916,1.5912,1.5912,136300000.0
2005-09-27 15:44:00,1.5914,1.5916,1.5912,1.5914,136300000.0
2005-09-27 15:45:00,1.5913,1.5917,1.5913,1.5915,136300000.0
2005-09-27 15:46:00,1.5914,1.5917,1.5913,1.5914,136300000.0
2005-09-27 15:47:00,1.5915,1.5917,1.5912,1.5913,136300000.0
2005-09-27 15:48:00,1.5914,1.5916,1.5911,1.5912,136300000.0
2005-09-27 15:49:00,1.5911,1.5918,1.5911,1.5918,136300000.0
2005-09-27 15:50:00,1.5921,1.5924,1.5917,1.5918,136300000.0
2005-09-27 15:51:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-09-27 15:52:00,1.592,1.5924,1.5918,1.5919,136300000.0
2005-09-27 15:53:00,1.5921,1.5925,1.592,1.5925,136300000.0
2005-09-27 15:54:00,1.5924,1.5924,1.5915,1.5917,136300000.0
2005-09-27 15:55:00,1.5915,1.5917,1.5914,1.5915,136300000.0
2005-09-27 15:56:00,1.5916,1.5918,1.5913,1.5916,136300000.0
2005-09-27 15:57:00,1.5915,1.5921,1.5913,1.5917,136300000.0
2005-09-27 15:58:00,1.5919,1.592,1.5917,1.5919,136300000.0
2005-09-27 15:59:00,1.592,1.5934,1.5916,1.5934,136300000.0
2005-09-27 16:00:00,1.5939,1.5948,1.592,1.5921,136300000.0
2005-09-27 16:01:00,1.5922,1.5926,1.5918,1.5923,136300000.0
2005-09-27 16:02:00,1.5924,1.5924,1.5913,1.592,136300000.0
2005-09-27 16:03:00,1.5919,1.592,1.591,1.5914,136300000.0
2005-09-27 16:04:00,1.5915,1.5922,1.5914,1.592,136300000.0
2005-09-27 16:05:00,1.5919,1.5921,1.5913,1.5915,136300000.0
2005-09-27 16:06:00,1.5914,1.592,1.5912,1.5919,136300000.0
2005-09-27 16:07:00,1.5918,1.5919,1.5911,1.5912,136300000.0
2005-09-27 16:08:00,1.5913,1.5915,1.591,1.5911,136300000.0
2005-09-27 16:09:00,1.5916,1.5916,1.5911,1.5911,136300000.0
2005-09-27 16:10:00,1.591,1.5921,1.5908,1.5917,136300000.0
2005-09-27 16:11:00,1.5913,1.5918,1.5911,1.5913,136300000.0
2005-09-27 16:12:00,1.5914,1.592,1.5905,1.5913,136300000.0
2005-09-27 16:13:00,1.5914,1.5916,1.5907,1.591,136300000.0
2005-09-27 16:14:00,1.5912,1.5914,1.5907,1.5911,136300000.0
2005-09-27 16:15:00,1.5912,1.5918,1.5909,1.591,136300000.0
2005-09-27 16:16:00,1.5911,1.5914,1.5906,1.5909,136300000.0
2005-09-27 16:17:00,1.5905,1.5913,1.5905,1.5913,136300000.0
2005-09-27 16:18:00,1.5912,1.5917,1.591,1.5915,136300000.0
2005-09-27 16:19:00,1.5916,1.5918,1.5907,1.5907,136300000.0
2005-09-27 16:20:00,1.5908,1.591,1.5906,1.591,136300000.0
2005-09-27 16:21:00,1.5909,1.5915,1.5907,1.5911,136300000.0
2005-09-27 16:22:00,1.5908,1.5913,1.5906,1.5913,136300000.0
2005-09-27 16:23:00,1.5912,1.5915,1.5909,1.5909,136300000.0
2005-09-27 16:24:00,1.5911,1.5916,1.5907,1.5912,136300000.0
2005-09-27 16:25:00,1.5913,1.5915,1.5908,1.5911,136300000.0
2005-09-27 16:26:00,1.5914,1.5915,1.5896,1.5901,136300000.0
2005-09-27 16:27:00,1.5902,1.5907,1.5901,1.5905,136300000.0
2005-09-27 16:28:00,1.5903,1.5911,1.5899,1.5902,136300000.0
2005-09-27 16:29:00,1.5903,1.5912,1.5901,1.5912,136300000.0
2005-09-27 16:30:00,1.5913,1.5913,1.5909,1.591,136300000.0
2005-09-27 16:31:00,1.5912,1.5913,1.5906,1.5913,136300000.0
2005-09-27 16:32:00,1.5912,1.5923,1.5909,1.592,136300000.0
2005-09-27 16:33:00,1.5919,1.5926,1.5918,1.5922,136300000.0
2005-09-27 16:34:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-09-27 16:35:00,1.592,1.5924,1.592,1.5923,136300000.0
2005-09-27 16:36:00,1.5925,1.5925,1.5915,1.5917,136300000.0
2005-09-27 16:37:00,1.5918,1.5923,1.5918,1.5922,136300000.0
2005-09-27 16:38:00,1.5921,1.5921,1.5916,1.5919,136300000.0
2005-09-27 16:39:00,1.592,1.5926,1.5919,1.5924,136300000.0
2005-09-27 16:40:00,1.5923,1.5927,1.5923,1.5925,136300000.0
2005-09-27 16:41:00,1.5926,1.5926,1.5923,1.5924,136300000.0
2005-09-27 16:42:00,1.5923,1.5928,1.5923,1.5928,136300000.0
2005-09-27 16:43:00,1.5926,1.5927,1.5924,1.5924,136300000.0
2005-09-27 16:44:00,1.5922,1.5925,1.592,1.5922,136300000.0
2005-09-27 16:45:00,1.5921,1.5925,1.592,1.5925,136300000.0
2005-09-27 16:46:00,1.5924,1.5925,1.5919,1.592,136300000.0
2005-09-27 16:47:00,1.5921,1.5922,1.5919,1.5922,136300000.0
2005-09-27 16:48:00,1.5921,1.5925,1.5919,1.5921,136300000.0
2005-09-27 16:49:00,1.5922,1.5922,1.5917,1.5918,136300000.0
2005-09-27 16:50:00,1.5919,1.5929,1.5919,1.5927,136300000.0
2005-09-27 16:51:00,1.5926,1.5927,1.5922,1.5927,136300000.0
2005-09-27 16:52:00,1.5925,1.5927,1.5918,1.5922,136300000.0
2005-09-27 16:53:00,1.5921,1.5922,1.5917,1.5921,136300000.0
2005-09-27 16:54:00,1.592,1.5921,1.5917,1.5918,136300000.0
2005-09-27 16:55:00,1.5919,1.592,1.5916,1.592,136300000.0
2005-09-27 16:56:00,1.5921,1.5924,1.5916,1.5921,136300000.0
2005-09-27 16:57:00,1.592,1.5924,1.592,1.5924,136300000.0
2005-09-27 16:58:00,1.5923,1.5923,1.5918,1.5918,136300000.0
2005-09-27 16:59:00,1.5915,1.592,1.5912,1.5914,136300000.0
2005-09-27 17:00:00,1.5915,1.5916,1.591,1.5912,136300000.0
2005-09-27 17:01:00,1.5913,1.5919,1.5913,1.5915,136300000.0
2005-09-27 17:02:00,1.5917,1.5922,1.5915,1.5922,136300000.0
2005-09-27 17:03:00,1.5919,1.5927,1.5919,1.5922,136300000.0
2005-09-27 17:04:00,1.5925,1.5927,1.5921,1.5923,136300000.0
2005-09-27 17:05:00,1.5922,1.5926,1.5921,1.5925,136300000.0
2005-09-27 17:06:00,1.5923,1.5928,1.5923,1.5925,136300000.0
2005-09-27 17:07:00,1.5926,1.5926,1.5921,1.5921,136300000.0
2005-09-27 17:08:00,1.592,1.5923,1.5916,1.5922,136300000.0
2005-09-27 17:09:00,1.5921,1.5925,1.5919,1.5925,136300000.0
2005-09-27 17:10:00,1.5924,1.5925,1.5919,1.5923,136300000.0
2005-09-27 17:11:00,1.5924,1.5928,1.5923,1.5927,136300000.0
2005-09-27 17:12:00,1.5926,1.5927,1.5926,1.5927,136300000.0
2005-09-27 17:13:00,1.5925,1.5925,1.5922,1.5924,136300000.0
2005-09-27 17:14:00,1.5923,1.5923,1.5921,1.5922,136300000.0
2005-09-27 17:15:00,1.5923,1.5925,1.5919,1.5925,136300000.0
2005-09-27 17:16:00,1.5922,1.5929,1.5922,1.5927,136300000.0
2005-09-27 17:17:00,1.5926,1.5929,1.5926,1.5928,136300000.0
2005-09-27 17:18:00,1.5929,1.5932,1.5929,1.5931,136300000.0
2005-09-27 17:19:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-09-27 17:20:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-09-27 17:21:00,1.593,1.593,1.593,1.593,136300000.0
2005-09-27 17:22:00,1.5929,1.5932,1.5929,1.5932,136300000.0
2005-09-27 17:23:00,1.5931,1.5932,1.5927,1.5927,136300000.0
2005-09-27 17:24:00,1.5928,1.5932,1.5926,1.5931,136300000.0
2005-09-27 17:25:00,1.593,1.5934,1.5928,1.5928,136300000.0
2005-09-27 17:26:00,1.5929,1.5931,1.5928,1.5929,136300000.0
2005-09-27 17:27:00,1.593,1.5932,1.5928,1.5932,136300000.0
2005-09-27 17:28:00,1.5931,1.5931,1.5924,1.5928,136300000.0
2005-09-27 17:29:00,1.5927,1.5929,1.5925,1.5927,136300000.0
2005-09-27 17:30:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-09-27 17:31:00,1.5925,1.5937,1.5925,1.5933,136300000.0
2005-09-27 17:32:00,1.5934,1.5935,1.5929,1.5935,136300000.0
2005-09-27 17:33:00,1.5937,1.5937,1.5933,1.5934,136300000.0
2005-09-27 17:34:00,1.5935,1.5935,1.5932,1.5934,136300000.0
2005-09-27 17:35:00,1.5936,1.5936,1.5926,1.5929,136300000.0
2005-09-27 17:36:00,1.593,1.5936,1.593,1.5934,136300000.0
2005-09-27 17:37:00,1.5935,1.5938,1.5933,1.5938,136300000.0
2005-09-27 17:38:00,1.5937,1.5938,1.5935,1.5938,136300000.0
2005-09-27 17:39:00,1.5935,1.5935,1.5932,1.5935,136300000.0
2005-09-27 17:40:00,1.5938,1.5939,1.5933,1.5934,136300000.0
2005-09-27 17:41:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-09-27 17:42:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-09-27 17:43:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-09-27 17:44:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-09-27 17:45:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-09-27 17:46:00,1.5938,1.594,1.5938,1.5939,136300000.0
2005-09-27 17:47:00,1.5938,1.5938,1.5934,1.5934,136300000.0
2005-09-27 17:48:00,1.5933,1.5934,1.5929,1.593,136300000.0
2005-09-27 17:49:00,1.5929,1.5933,1.5929,1.5932,136300000.0
2005-09-27 17:50:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-09-27 17:51:00,1.5931,1.5933,1.593,1.593,136300000.0
2005-09-27 17:52:00,1.5931,1.5931,1.5926,1.593,136300000.0
2005-09-27 17:53:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-09-27 17:54:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-09-27 17:55:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-09-27 17:56:00,1.593,1.5932,1.593,1.5931,136300000.0
2005-09-27 17:57:00,1.593,1.5932,1.5927,1.5927,136300000.0
2005-09-27 17:58:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-09-27 17:59:00,1.5928,1.5935,1.5928,1.5935,136300000.0
2005-09-27 18:00:00,1.5934,1.5937,1.5931,1.5936,136300000.0
2005-09-27 18:01:00,1.5935,1.5937,1.5933,1.5935,136300000.0
2005-09-27 18:02:00,1.593,1.5933,1.5925,1.5927,136300000.0
2005-09-27 18:03:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-09-27 18:04:00,1.5928,1.5929,1.5924,1.5927,136300000.0
2005-09-27 18:05:00,1.5928,1.5929,1.5927,1.5928,136300000.0
2005-09-27 18:06:00,1.5927,1.5929,1.5924,1.5924,136300000.0
2005-09-27 18:07:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-09-27 18:08:00,1.5927,1.5927,1.5918,1.5921,136300000.0
2005-09-27 18:09:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-09-27 18:10:00,1.5921,1.5921,1.5917,1.5917,136300000.0
2005-09-27 18:11:00,1.5914,1.5918,1.5912,1.5918,136300000.0
2005-09-27 18:12:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-09-27 18:13:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-27 18:14:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-09-27 18:15:00,1.5919,1.5919,1.5915,1.5917,136300000.0
2005-09-27 18:16:00,1.5916,1.5919,1.5915,1.5919,136300000.0
2005-09-27 18:17:00,1.5921,1.5923,1.5918,1.5923,136300000.0
2005-09-27 18:18:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-09-27 18:19:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-09-27 18:20:00,1.5919,1.5924,1.5919,1.5923,136300000.0
2005-09-27 18:21:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-09-27 18:22:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-09-27 18:23:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-09-27 18:25:00,1.5919,1.5921,1.5914,1.5917,136300000.0
2005-09-27 18:26:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-09-27 18:27:00,1.5918,1.5918,1.5913,1.5916,136300000.0
2005-09-27 18:28:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-09-27 18:29:00,1.5914,1.5916,1.5913,1.5914,136300000.0
2005-09-27 18:30:00,1.5913,1.5914,1.5912,1.5913,136300000.0
2005-09-27 18:31:00,1.5912,1.5919,1.5912,1.5918,136300000.0
2005-09-27 18:32:00,1.5919,1.5923,1.5916,1.5917,136300000.0
2005-09-27 18:33:00,1.5916,1.5918,1.5914,1.5916,136300000.0
2005-09-27 18:34:00,1.5917,1.5919,1.5913,1.5919,136300000.0
2005-09-27 18:35:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-09-27 18:36:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-09-27 18:37:00,1.5914,1.5914,1.5904,1.5909,136300000.0
2005-09-27 18:38:00,1.5907,1.5907,1.5899,1.5901,136300000.0
2005-09-27 18:39:00,1.59,1.5906,1.59,1.5904,136300000.0
2005-09-27 18:40:00,1.5905,1.5909,1.5899,1.5904,136300000.0
2005-09-27 18:41:00,1.5901,1.5906,1.5898,1.5904,136300000.0
2005-09-27 18:42:00,1.5905,1.5906,1.5901,1.5903,136300000.0
2005-09-27 18:43:00,1.5904,1.5909,1.5904,1.5907,136300000.0
2005-09-27 18:44:00,1.5909,1.5909,1.5901,1.5905,136300000.0
2005-09-27 18:45:00,1.5904,1.5904,1.59,1.5903,136300000.0
2005-09-27 18:46:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-09-27 18:47:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-09-27 18:48:00,1.5906,1.5909,1.5906,1.5906,136300000.0
2005-09-27 18:49:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-09-27 18:50:00,1.5907,1.5911,1.5906,1.5909,136300000.0
2005-09-27 18:51:00,1.5911,1.5913,1.5907,1.5913,136300000.0
2005-09-27 18:52:00,1.5909,1.5914,1.5906,1.5909,136300000.0
2005-09-27 18:53:00,1.5907,1.5911,1.5907,1.5909,136300000.0
2005-09-27 18:54:00,1.5911,1.5915,1.5911,1.5913,136300000.0
2005-09-27 18:55:00,1.5914,1.5916,1.5913,1.5915,136300000.0
2005-09-27 18:56:00,1.5913,1.5916,1.5907,1.5916,136300000.0
2005-09-27 18:57:00,1.5915,1.5915,1.5912,1.5912,136300000.0
2005-09-27 18:58:00,1.5913,1.5917,1.5912,1.5913,136300000.0
2005-09-27 18:59:00,1.5914,1.5915,1.5909,1.5914,136300000.0
2005-09-27 19:00:00,1.5913,1.5916,1.5913,1.5916,136300000.0
2005-09-27 19:01:00,1.5918,1.5918,1.5914,1.5915,136300000.0
2005-09-27 19:02:00,1.5914,1.5915,1.5913,1.5913,136300000.0
2005-09-27 19:03:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-09-27 19:04:00,1.5913,1.5915,1.5912,1.5915,136300000.0
2005-09-27 19:05:00,1.5914,1.5915,1.5912,1.5914,136300000.0
2005-09-27 19:06:00,1.5913,1.5913,1.5909,1.5909,136300000.0
2005-09-27 19:07:00,1.5912,1.5913,1.5911,1.5912,136300000.0
2005-09-27 19:08:00,1.5913,1.5914,1.5911,1.5911,136300000.0
2005-09-27 19:09:00,1.5909,1.5913,1.5909,1.5912,136300000.0
2005-09-27 19:10:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-09-27 19:13:00,1.5907,1.5907,1.5907,1.5907,136300000.0
2005-09-27 19:14:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-09-27 19:15:00,1.5909,1.5914,1.5909,1.5912,136300000.0
2005-09-27 19:16:00,1.5911,1.5911,1.5905,1.5906,136300000.0
2005-09-27 19:17:00,1.5907,1.5912,1.5906,1.5912,136300000.0
2005-09-27 19:18:00,1.5912,1.5913,1.5909,1.5909,136300000.0
2005-09-27 19:19:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-09-27 19:20:00,1.5912,1.5914,1.5911,1.5913,136300000.0
2005-09-27 19:21:00,1.5912,1.5916,1.5911,1.5913,136300000.0
2005-09-27 19:22:00,1.5914,1.5917,1.5914,1.5914,136300000.0
2005-09-27 19:23:00,1.5915,1.5916,1.5912,1.5912,136300000.0
2005-09-27 19:24:00,1.5911,1.5913,1.5909,1.5912,136300000.0
2005-09-27 19:25:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-09-27 19:26:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-09-27 19:27:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-09-27 19:28:00,1.5912,1.5915,1.5909,1.5909,136300000.0
2005-09-27 19:29:00,1.5911,1.5916,1.5911,1.5915,136300000.0
2005-09-27 19:30:00,1.5916,1.5919,1.5915,1.5919,136300000.0
2005-09-27 19:31:00,1.5921,1.5921,1.5917,1.5919,136300000.0
2005-09-27 19:32:00,1.5921,1.5921,1.5916,1.5919,136300000.0
2005-09-27 19:33:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-09-27 19:34:00,1.5916,1.5916,1.5909,1.5909,136300000.0
2005-09-27 19:35:00,1.5912,1.5916,1.5909,1.5913,136300000.0
2005-09-27 19:36:00,1.5914,1.5921,1.5914,1.5919,136300000.0
2005-09-27 19:37:00,1.5918,1.5918,1.5915,1.5916,136300000.0
2005-09-27 19:38:00,1.5915,1.5916,1.5912,1.5915,136300000.0
2005-09-27 19:39:00,1.5917,1.5917,1.5911,1.5913,136300000.0
2005-09-27 19:40:00,1.5914,1.5918,1.5914,1.5917,136300000.0
2005-09-27 19:41:00,1.5916,1.5918,1.5915,1.5918,136300000.0
2005-09-27 19:42:00,1.5917,1.5918,1.5916,1.5918,136300000.0
2005-09-27 19:43:00,1.5917,1.5917,1.5915,1.5917,136300000.0
2005-09-27 19:44:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-09-27 19:45:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-09-27 19:46:00,1.5919,1.5925,1.5919,1.5924,136300000.0
2005-09-27 19:47:00,1.5923,1.5924,1.5919,1.5921,136300000.0
2005-09-27 19:48:00,1.5919,1.5919,1.5915,1.5916,136300000.0
2005-09-27 19:49:00,1.5915,1.5916,1.5913,1.5913,136300000.0
2005-09-27 19:50:00,1.5912,1.5915,1.5912,1.5914,136300000.0
2005-09-27 19:51:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-09-27 19:52:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-09-27 19:53:00,1.5914,1.5914,1.5912,1.5912,136300000.0
2005-09-27 19:54:00,1.5911,1.5915,1.5911,1.5915,136300000.0
2005-09-27 19:55:00,1.5916,1.5918,1.5915,1.5915,136300000.0
2005-09-27 19:56:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-09-27 19:57:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-09-27 19:58:00,1.5914,1.5914,1.5913,1.5914,136300000.0
2005-09-27 19:59:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-09-27 20:00:00,1.5917,1.5918,1.5909,1.5911,136300000.0
2005-09-27 20:01:00,1.5912,1.5914,1.5912,1.5912,136300000.0
2005-09-27 20:02:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-09-27 20:03:00,1.5911,1.5911,1.5907,1.5907,136300000.0
2005-09-27 20:04:00,1.5909,1.5909,1.5903,1.5904,136300000.0
2005-09-27 20:05:00,1.5903,1.5906,1.5903,1.5905,136300000.0
2005-09-27 20:06:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-09-27 20:07:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-09-27 20:08:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-09-27 20:09:00,1.5903,1.5903,1.59,1.5901,136300000.0
2005-09-27 20:10:00,1.59,1.5904,1.59,1.5901,136300000.0
2005-09-27 20:11:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-09-27 20:12:00,1.5903,1.5904,1.5901,1.5904,136300000.0
2005-09-27 20:13:00,1.5903,1.5904,1.5901,1.5903,136300000.0
2005-09-27 20:14:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-09-27 20:15:00,1.5901,1.5903,1.59,1.5901,136300000.0
2005-09-27 20:16:00,1.5903,1.5904,1.5901,1.5901,136300000.0
2005-09-27 20:17:00,1.5903,1.5905,1.5901,1.5905,136300000.0
2005-09-27 20:18:00,1.5904,1.5905,1.5903,1.5903,136300000.0
2005-09-27 20:19:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-09-27 20:20:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-09-27 20:21:00,1.5903,1.5904,1.5899,1.59,136300000.0
2005-09-27 20:22:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-09-27 20:23:00,1.5899,1.59,1.5896,1.5898,136300000.0
2005-09-27 20:24:00,1.5896,1.59,1.5896,1.5899,136300000.0
2005-09-27 20:25:00,1.5896,1.59,1.5896,1.5899,136300000.0
2005-09-27 20:26:00,1.59,1.59,1.5896,1.5898,136300000.0
2005-09-27 20:27:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-09-27 20:28:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-09-27 20:29:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-09-27 20:31:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-09-27 20:32:00,1.5894,1.5899,1.5894,1.5896,136300000.0
2005-09-27 20:33:00,1.5895,1.5896,1.5891,1.5893,136300000.0
2005-09-27 20:34:00,1.5891,1.5894,1.5889,1.5892,136300000.0
2005-09-27 20:35:00,1.5893,1.5894,1.5889,1.5894,136300000.0
2005-09-27 20:36:00,1.5891,1.5893,1.5889,1.5892,136300000.0
2005-09-27 20:37:00,1.5893,1.5893,1.5889,1.5892,136300000.0
2005-09-27 20:38:00,1.5893,1.5896,1.5889,1.5891,136300000.0
2005-09-27 20:39:00,1.5892,1.5894,1.5892,1.5894,136300000.0
2005-09-27 20:40:00,1.5893,1.5894,1.5891,1.5891,136300000.0
2005-09-27 20:41:00,1.5892,1.5895,1.5892,1.5893,136300000.0
2005-09-27 20:42:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-09-27 20:43:00,1.5894,1.5896,1.5889,1.5893,136300000.0
2005-09-27 20:44:00,1.5894,1.5895,1.5892,1.5893,136300000.0
2005-09-27 20:45:00,1.5892,1.5896,1.5889,1.5895,136300000.0
2005-09-27 20:46:00,1.5896,1.5898,1.5893,1.5896,136300000.0
2005-09-27 20:47:00,1.5895,1.59,1.5889,1.5889,136300000.0
2005-09-27 20:48:00,1.5893,1.5893,1.5884,1.5888,136300000.0
2005-09-27 20:49:00,1.5887,1.5889,1.5887,1.5887,136300000.0
2005-09-27 20:50:00,1.5888,1.5889,1.5885,1.5888,136300000.0
2005-09-27 20:51:00,1.5889,1.5892,1.5889,1.5892,136300000.0
2005-09-27 20:52:00,1.5893,1.5893,1.5889,1.5891,136300000.0
2005-09-27 20:53:00,1.5892,1.5893,1.5889,1.5891,136300000.0
2005-09-27 20:54:00,1.5892,1.5899,1.5892,1.5893,136300000.0
2005-09-27 20:55:00,1.5892,1.5895,1.5891,1.5892,136300000.0
2005-09-27 20:56:00,1.5889,1.5892,1.5887,1.5888,136300000.0
2005-09-27 20:57:00,1.5889,1.5893,1.5888,1.5893,136300000.0
2005-09-27 20:58:00,1.5892,1.5892,1.5885,1.5885,136300000.0
2005-09-27 20:59:00,1.5884,1.5889,1.5881,1.5889,136300000.0
2005-09-27 21:00:00,1.5887,1.5888,1.5885,1.5887,136300000.0
2005-09-27 21:01:00,1.5885,1.5887,1.5885,1.5885,136300000.0
2005-09-27 21:02:00,1.5887,1.5888,1.5884,1.5885,136300000.0
2005-09-27 21:03:00,1.5884,1.5889,1.5884,1.5889,136300000.0
2005-09-27 21:05:00,1.5888,1.5893,1.5888,1.5892,136300000.0
2005-09-27 21:06:00,1.5891,1.5892,1.5891,1.5891,136300000.0
2005-09-27 21:07:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-09-27 21:08:00,1.5892,1.5892,1.5891,1.5892,136300000.0
2005-09-27 21:09:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-09-27 21:10:00,1.5889,1.5889,1.5887,1.5889,136300000.0
2005-09-27 21:11:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-27 21:13:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-09-27 21:14:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-09-27 21:15:00,1.5889,1.5892,1.5889,1.5889,136300000.0
2005-09-27 21:17:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-27 21:18:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-27 21:19:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-09-27 21:20:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-09-27 21:21:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-09-27 21:22:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-09-27 21:23:00,1.5889,1.5891,1.5889,1.5889,136300000.0
2005-09-27 21:24:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-27 21:25:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-27 21:27:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-09-27 21:28:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-09-27 21:29:00,1.5888,1.5892,1.5888,1.5891,136300000.0
2005-09-27 21:30:00,1.5892,1.5894,1.5889,1.5893,136300000.0
2005-09-27 21:31:00,1.5892,1.5893,1.5889,1.5889,136300000.0
2005-09-27 21:32:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-09-27 21:33:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-09-27 21:34:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-27 21:35:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-09-27 21:36:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-09-27 21:38:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-09-27 21:39:00,1.5887,1.5888,1.5887,1.5888,136300000.0
2005-09-27 21:40:00,1.5887,1.5888,1.5885,1.5885,136300000.0
2005-09-27 21:41:00,1.5887,1.5887,1.5881,1.5884,136300000.0
2005-09-27 21:42:00,1.5887,1.5889,1.5885,1.5888,136300000.0
2005-09-27 21:43:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-09-27 21:44:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-09-27 21:45:00,1.5887,1.5888,1.5885,1.5887,136300000.0
2005-09-27 21:47:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-09-27 21:48:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-09-27 21:49:00,1.5888,1.5888,1.5884,1.5885,136300000.0
2005-09-27 21:50:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-09-27 21:51:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-09-27 21:52:00,1.5885,1.5888,1.5885,1.5888,136300000.0
2005-09-27 21:53:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-09-27 21:55:00,1.5885,1.5885,1.5881,1.5881,136300000.0
2005-09-27 21:56:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-27 21:57:00,1.5878,1.5885,1.5878,1.5885,136300000.0
2005-09-27 21:58:00,1.5884,1.5887,1.5884,1.5887,136300000.0
2005-09-27 21:59:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-09-27 22:00:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-09-27 22:01:00,1.5884,1.5885,1.5884,1.5884,136300000.0
2005-09-27 22:02:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-09-27 22:03:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-09-27 22:04:00,1.5881,1.5883,1.5877,1.588,136300000.0
2005-09-27 22:05:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-09-27 22:06:00,1.588,1.588,1.5877,1.588,136300000.0
2005-09-27 22:07:00,1.5879,1.5881,1.5879,1.5879,136300000.0
2005-09-27 22:09:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-09-27 22:10:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-27 22:11:00,1.5879,1.5883,1.5879,1.5883,136300000.0
2005-09-27 22:12:00,1.5881,1.5883,1.5881,1.5881,136300000.0
2005-09-27 22:13:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-09-27 22:14:00,1.588,1.5881,1.5878,1.588,136300000.0
2005-09-27 22:15:00,1.5883,1.5884,1.5881,1.5883,136300000.0
2005-09-27 22:16:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-09-27 22:17:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-09-27 22:18:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-09-27 22:19:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-09-27 22:20:00,1.588,1.5883,1.588,1.5881,136300000.0
2005-09-27 22:21:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-27 22:22:00,1.588,1.5883,1.5879,1.5881,136300000.0
2005-09-27 22:23:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-09-27 22:24:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-09-27 22:25:00,1.5881,1.5887,1.5881,1.5884,136300000.0
2005-09-27 22:26:00,1.5883,1.5883,1.588,1.588,136300000.0
2005-09-27 22:27:00,1.5879,1.5884,1.5879,1.5884,136300000.0
2005-09-27 22:28:00,1.5885,1.5888,1.5884,1.5885,136300000.0
2005-09-27 22:29:00,1.5884,1.5888,1.5884,1.5888,136300000.0
2005-09-27 22:30:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-27 22:31:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-09-27 22:32:00,1.5884,1.5884,1.588,1.5881,136300000.0
2005-09-27 22:33:00,1.588,1.5889,1.588,1.5885,136300000.0
2005-09-27 22:34:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-09-27 22:35:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-09-27 22:36:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-09-27 22:37:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-09-27 22:38:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-09-27 22:39:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-09-27 22:40:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-09-27 22:42:00,1.5888,1.5888,1.5885,1.5888,136300000.0
2005-09-27 22:43:00,1.5889,1.5889,1.5885,1.5885,136300000.0
2005-09-27 22:44:00,1.5887,1.5888,1.5884,1.5887,136300000.0
2005-09-27 22:45:00,1.5884,1.5891,1.5884,1.5888,136300000.0
2005-09-27 22:46:00,1.5889,1.5889,1.5885,1.5887,136300000.0
2005-09-27 22:47:00,1.5888,1.5888,1.5884,1.5884,136300000.0
2005-09-27 22:48:00,1.5885,1.5887,1.5885,1.5885,136300000.0
2005-09-27 22:49:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-09-27 22:50:00,1.5884,1.5887,1.5884,1.5887,136300000.0
2005-09-27 22:51:00,1.5883,1.5887,1.5883,1.5884,136300000.0
2005-09-27 22:53:00,1.5883,1.5885,1.5883,1.5885,136300000.0
2005-09-27 22:54:00,1.5887,1.5887,1.5883,1.5884,136300000.0
2005-09-27 22:55:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-27 22:57:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-27 22:59:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-27 23:00:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-09-27 23:02:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-27 23:03:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-27 23:04:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-27 23:05:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-09-27 23:06:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-27 23:07:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-27 23:08:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-09-27 23:09:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-09-27 23:10:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-09-27 23:11:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-09-27 23:12:00,1.5883,1.5885,1.5881,1.5884,136300000.0
2005-09-27 23:13:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-09-27 23:14:00,1.5889,1.5889,1.5884,1.5884,136300000.0
2005-09-27 23:15:00,1.5887,1.5889,1.5885,1.5887,136300000.0
2005-09-27 23:16:00,1.5885,1.5888,1.5885,1.5888,136300000.0
2005-09-27 23:17:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-09-27 23:18:00,1.5881,1.5883,1.5881,1.5881,136300000.0
2005-09-27 23:19:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-27 23:20:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-09-27 23:22:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-27 23:23:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-09-27 23:25:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-27 23:28:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-27 23:29:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-09-27 23:30:00,1.5883,1.5885,1.5883,1.5885,136300000.0
2005-09-27 23:31:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-09-27 23:32:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-27 23:33:00,1.5888,1.5888,1.5884,1.5888,136300000.0
2005-09-27 23:34:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-09-27 23:36:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-09-27 23:38:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-09-27 23:40:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-09-27 23:41:00,1.5887,1.5889,1.5887,1.5888,136300000.0
2005-09-27 23:42:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-09-27 23:43:00,1.5887,1.5887,1.5881,1.5884,136300000.0
2005-09-27 23:44:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-09-27 23:46:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-09-27 23:47:00,1.5884,1.5884,1.5883,1.5884,136300000.0
2005-09-27 23:48:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-27 23:49:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-09-27 23:50:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-09-27 23:51:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-09-27 23:55:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-09-27 23:56:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-27 23:57:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-27 23:58:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-28 00:00:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-28 00:01:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-28 00:02:00,1.5884,1.5884,1.5883,1.5884,136300000.0
2005-09-28 00:03:00,1.5883,1.5883,1.5879,1.5879,136300000.0
2005-09-28 00:04:00,1.5878,1.588,1.5875,1.5878,136300000.0
2005-09-28 00:05:00,1.5877,1.5878,1.5874,1.5875,136300000.0
2005-09-28 00:06:00,1.5873,1.5875,1.5873,1.5875,136300000.0
2005-09-28 00:07:00,1.5876,1.5877,1.5875,1.5876,136300000.0
2005-09-28 00:08:00,1.5877,1.5877,1.5873,1.5875,136300000.0
2005-09-28 00:09:00,1.5876,1.5876,1.5872,1.5873,136300000.0
2005-09-28 00:10:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-09-28 00:11:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-09-28 00:12:00,1.5875,1.5876,1.5874,1.5875,136300000.0
2005-09-28 00:13:00,1.5874,1.5875,1.5873,1.5875,136300000.0
2005-09-28 00:14:00,1.5874,1.5874,1.5873,1.5874,136300000.0
2005-09-28 00:15:00,1.5873,1.5873,1.5871,1.5872,136300000.0
2005-09-28 00:16:00,1.5871,1.5871,1.5869,1.5869,136300000.0
2005-09-28 00:17:00,1.5871,1.5872,1.5871,1.5871,136300000.0
2005-09-28 00:18:00,1.5872,1.5873,1.5865,1.5866,136300000.0
2005-09-28 00:19:00,1.5868,1.5871,1.5866,1.5871,136300000.0
2005-09-28 00:20:00,1.5869,1.5871,1.5868,1.5868,136300000.0
2005-09-28 00:21:00,1.5869,1.5874,1.5869,1.5873,136300000.0
2005-09-28 00:22:00,1.5872,1.5874,1.5868,1.5874,136300000.0
2005-09-28 00:23:00,1.5873,1.5876,1.5869,1.5871,136300000.0
2005-09-28 00:24:00,1.5869,1.5874,1.5869,1.5869,136300000.0
2005-09-28 00:25:00,1.5872,1.5873,1.5871,1.5873,136300000.0
2005-09-28 00:26:00,1.5876,1.5876,1.5873,1.5874,136300000.0
2005-09-28 00:27:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-09-28 00:28:00,1.5874,1.5875,1.5873,1.5874,136300000.0
2005-09-28 00:29:00,1.5875,1.5875,1.5874,1.5874,136300000.0
2005-09-28 00:30:00,1.5875,1.5875,1.5874,1.5875,136300000.0
2005-09-28 00:31:00,1.5876,1.5876,1.5875,1.5876,136300000.0
2005-09-28 00:32:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-09-28 00:33:00,1.5874,1.5876,1.5873,1.5874,136300000.0
2005-09-28 00:34:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-09-28 00:35:00,1.5876,1.5876,1.5874,1.5876,136300000.0
2005-09-28 00:36:00,1.5875,1.5878,1.5875,1.5877,136300000.0
2005-09-28 00:37:00,1.5876,1.5878,1.5875,1.5877,136300000.0
2005-09-28 00:38:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-09-28 00:39:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-09-28 00:42:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-09-28 00:43:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-09-28 00:44:00,1.5878,1.588,1.5877,1.5879,136300000.0
2005-09-28 00:47:00,1.5881,1.5881,1.5879,1.5881,136300000.0
2005-09-28 00:48:00,1.5885,1.5888,1.5885,1.5888,136300000.0
2005-09-28 00:49:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-09-28 00:50:00,1.5887,1.5889,1.5887,1.5887,136300000.0
2005-09-28 00:51:00,1.5888,1.5895,1.5888,1.5892,136300000.0
2005-09-28 00:52:00,1.5891,1.5893,1.5889,1.5891,136300000.0
2005-09-28 00:53:00,1.5892,1.5892,1.5891,1.5892,136300000.0
2005-09-28 00:54:00,1.5893,1.5894,1.5891,1.5894,136300000.0
2005-09-28 00:55:00,1.5893,1.5894,1.5891,1.5892,136300000.0
2005-09-28 00:56:00,1.5894,1.5895,1.5889,1.5894,136300000.0
2005-09-28 00:57:00,1.5895,1.5896,1.5894,1.5894,136300000.0
2005-09-28 00:58:00,1.5893,1.5898,1.5893,1.5896,136300000.0
2005-09-28 01:00:00,1.5895,1.5897,1.5895,1.5896,136300000.0
2005-09-28 01:01:00,1.5897,1.5897,1.5897,1.5897,136300000.0
2005-09-28 01:02:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-09-28 01:03:00,1.5897,1.5897,1.5896,1.5896,136300000.0
2005-09-28 01:04:00,1.5897,1.5898,1.5897,1.5898,136300000.0
2005-09-28 01:05:00,1.5897,1.5897,1.5897,1.5897,136300000.0
2005-09-28 01:06:00,1.5896,1.5897,1.5894,1.5896,136300000.0
2005-09-28 01:07:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-09-28 01:08:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-09-28 01:09:00,1.5895,1.5895,1.5893,1.5893,136300000.0
2005-09-28 01:10:00,1.5892,1.5896,1.5892,1.5894,136300000.0
2005-09-28 01:11:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-09-28 01:12:00,1.5896,1.5902,1.5895,1.59,136300000.0
2005-09-28 01:13:00,1.5901,1.5903,1.59,1.5901,136300000.0
2005-09-28 01:14:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-09-28 01:15:00,1.5897,1.59,1.5897,1.59,136300000.0
2005-09-28 01:16:00,1.5901,1.5901,1.5898,1.5898,136300000.0
2005-09-28 01:17:00,1.5899,1.5901,1.5898,1.5898,136300000.0
2005-09-28 01:18:00,1.5897,1.59,1.5897,1.5899,136300000.0
2005-09-28 01:19:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-09-28 01:20:00,1.5902,1.5903,1.59,1.5902,136300000.0
2005-09-28 01:21:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-09-28 01:22:00,1.59,1.5901,1.59,1.59,136300000.0
2005-09-28 01:23:00,1.5897,1.5901,1.5897,1.59,136300000.0
2005-09-28 01:24:00,1.5901,1.5901,1.5897,1.5899,136300000.0
2005-09-28 01:25:00,1.5897,1.5898,1.5894,1.5895,136300000.0
2005-09-28 01:26:00,1.5896,1.5899,1.5895,1.5897,136300000.0
2005-09-28 01:27:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-09-28 01:28:00,1.59,1.59,1.5898,1.5898,136300000.0
2005-09-28 01:29:00,1.5897,1.5898,1.5894,1.5896,136300000.0
2005-09-28 01:30:00,1.5897,1.5904,1.5897,1.59,136300000.0
2005-09-28 01:31:00,1.5899,1.5902,1.5899,1.59,136300000.0
2005-09-28 01:32:00,1.5901,1.5902,1.5898,1.59,136300000.0
2005-09-28 01:33:00,1.5902,1.5908,1.5902,1.5905,136300000.0
2005-09-28 01:34:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-09-28 01:35:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-09-28 01:36:00,1.5903,1.5905,1.5902,1.5903,136300000.0
2005-09-28 01:37:00,1.5901,1.5906,1.5898,1.5903,136300000.0
2005-09-28 01:38:00,1.5904,1.5904,1.5901,1.5902,136300000.0
2005-09-28 01:39:00,1.5903,1.5904,1.5901,1.5902,136300000.0
2005-09-28 01:40:00,1.5901,1.5901,1.59,1.5901,136300000.0
2005-09-28 01:41:00,1.5903,1.5903,1.5901,1.5902,136300000.0
2005-09-28 01:42:00,1.5903,1.5905,1.5901,1.5902,136300000.0
2005-09-28 01:43:00,1.5901,1.5901,1.5899,1.5901,136300000.0
2005-09-28 01:44:00,1.5902,1.5905,1.5901,1.5903,136300000.0
2005-09-28 01:45:00,1.5901,1.5903,1.5901,1.5901,136300000.0
2005-09-28 01:46:00,1.59,1.5903,1.59,1.5902,136300000.0
2005-09-28 01:47:00,1.5901,1.5904,1.5901,1.5902,136300000.0
2005-09-28 01:48:00,1.5901,1.5907,1.5901,1.5906,136300000.0
2005-09-28 01:49:00,1.5908,1.5908,1.5904,1.5904,136300000.0
2005-09-28 01:50:00,1.5902,1.5907,1.5902,1.5907,136300000.0
2005-09-28 01:51:00,1.5908,1.591,1.5903,1.5904,136300000.0
2005-09-28 01:52:00,1.5903,1.5906,1.5902,1.5906,136300000.0
2005-09-28 01:53:00,1.5903,1.5906,1.5902,1.5905,136300000.0
2005-09-28 01:54:00,1.5904,1.5906,1.5901,1.5902,136300000.0
2005-09-28 01:55:00,1.5901,1.5911,1.5901,1.5911,136300000.0
2005-09-28 01:56:00,1.591,1.591,1.5907,1.591,136300000.0
2005-09-28 01:57:00,1.5909,1.5913,1.5909,1.5912,136300000.0
2005-09-28 01:58:00,1.5911,1.5911,1.5908,1.5909,136300000.0
2005-09-28 01:59:00,1.5913,1.5913,1.5906,1.5906,136300000.0
2005-09-28 02:09:00,1.5918,1.5918,1.5914,1.5917,136300000.0
2005-09-28 02:10:00,1.5918,1.5918,1.5914,1.5916,136300000.0
2005-09-28 02:11:00,1.5917,1.5922,1.5916,1.5919,136300000.0
2005-09-28 02:12:00,1.592,1.5924,1.5919,1.5919,136300000.0
2005-09-28 02:13:00,1.5918,1.5923,1.5917,1.5917,136300000.0
2005-09-28 02:14:00,1.5916,1.5922,1.5916,1.5921,136300000.0
2005-09-28 02:15:00,1.5922,1.5923,1.5919,1.5923,136300000.0
2005-09-28 02:16:00,1.5926,1.5927,1.5921,1.5923,136300000.0
2005-09-28 02:17:00,1.5922,1.5925,1.5921,1.5921,136300000.0
2005-09-28 02:18:00,1.592,1.5923,1.5918,1.5921,136300000.0
2005-09-28 02:19:00,1.5919,1.5919,1.5914,1.5914,136300000.0
2005-09-28 02:20:00,1.5913,1.5916,1.5911,1.5914,136300000.0
2005-09-28 02:21:00,1.5915,1.5918,1.5912,1.5917,136300000.0
2005-09-28 02:22:00,1.5918,1.5925,1.5917,1.592,136300000.0
2005-09-28 02:23:00,1.5919,1.5925,1.5919,1.5923,136300000.0
2005-09-28 02:24:00,1.5924,1.5929,1.5923,1.5927,136300000.0
2005-09-28 02:25:00,1.5926,1.5928,1.5926,1.5927,136300000.0
2005-09-28 02:26:00,1.5929,1.593,1.5927,1.5929,136300000.0
2005-09-28 02:27:00,1.5927,1.593,1.5927,1.5927,136300000.0
2005-09-28 02:28:00,1.5928,1.5929,1.5924,1.5926,136300000.0
2005-09-28 02:29:00,1.5927,1.5928,1.5925,1.5927,136300000.0
2005-09-28 02:31:00,1.5928,1.5929,1.5926,1.5927,136300000.0
2005-09-28 02:32:00,1.5926,1.5927,1.5923,1.5923,136300000.0
2005-09-28 02:33:00,1.5924,1.5925,1.5922,1.5925,136300000.0
2005-09-28 02:34:00,1.5924,1.5925,1.5919,1.5919,136300000.0
2005-09-28 02:35:00,1.5921,1.5928,1.592,1.5926,136300000.0
2005-09-28 02:36:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-09-28 02:37:00,1.5922,1.5922,1.5919,1.5921,136300000.0
2005-09-28 02:38:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-09-28 02:39:00,1.592,1.5921,1.592,1.592,136300000.0
2005-09-28 02:40:00,1.5918,1.592,1.5917,1.5918,136300000.0
2005-09-28 02:41:00,1.5919,1.592,1.5915,1.5915,136300000.0
2005-09-28 02:42:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-09-28 02:43:00,1.5917,1.5918,1.5916,1.5916,136300000.0
2005-09-28 02:44:00,1.5915,1.5918,1.5914,1.5914,136300000.0
2005-09-28 02:45:00,1.5913,1.5916,1.591,1.5913,136300000.0
2005-09-28 02:46:00,1.5914,1.5916,1.591,1.591,136300000.0
2005-09-28 02:47:00,1.5911,1.5912,1.5911,1.5911,136300000.0
2005-09-28 02:48:00,1.5912,1.5913,1.591,1.5912,136300000.0
2005-09-28 02:49:00,1.5911,1.5915,1.591,1.5912,136300000.0
2005-09-28 02:50:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-09-28 02:51:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-09-28 02:52:00,1.5913,1.5915,1.5913,1.5913,136300000.0
2005-09-28 02:53:00,1.5911,1.5911,1.591,1.591,136300000.0
2005-09-28 02:54:00,1.5911,1.5913,1.591,1.591,136300000.0
2005-09-28 02:55:00,1.5909,1.5912,1.5909,1.5909,136300000.0
2005-09-28 02:56:00,1.5908,1.5911,1.5907,1.5911,136300000.0
2005-09-28 02:57:00,1.591,1.5913,1.5909,1.5912,136300000.0
2005-09-28 02:58:00,1.5913,1.5915,1.5911,1.5914,136300000.0
2005-09-28 02:59:00,1.5913,1.5915,1.5911,1.5912,136300000.0
2005-09-28 03:00:00,1.5913,1.5913,1.5909,1.591,136300000.0
2005-09-28 03:01:00,1.5908,1.5912,1.5905,1.5912,136300000.0
2005-09-28 03:02:00,1.5911,1.5912,1.5907,1.5909,136300000.0
2005-09-28 03:03:00,1.5908,1.5908,1.5906,1.5906,136300000.0
2005-09-28 03:04:00,1.5905,1.5905,1.5899,1.5901,136300000.0
2005-09-28 03:05:00,1.5902,1.5903,1.5899,1.5899,136300000.0
2005-09-28 03:06:00,1.5898,1.59,1.5897,1.5899,136300000.0
2005-09-28 03:07:00,1.5898,1.59,1.5896,1.5897,136300000.0
2005-09-28 03:08:00,1.5899,1.5901,1.5898,1.59,136300000.0
2005-09-28 03:09:00,1.5901,1.5901,1.5895,1.5895,136300000.0
2005-09-28 03:10:00,1.5896,1.59,1.5891,1.5897,136300000.0
2005-09-28 03:11:00,1.5896,1.59,1.5896,1.5899,136300000.0
2005-09-28 03:12:00,1.5898,1.5901,1.5898,1.5901,136300000.0
2005-09-28 03:13:00,1.5899,1.5899,1.5895,1.5895,136300000.0
2005-09-28 03:14:00,1.5894,1.5895,1.5894,1.5894,136300000.0
2005-09-28 03:15:00,1.5892,1.5892,1.5889,1.589,136300000.0
2005-09-28 03:16:00,1.5887,1.5891,1.5887,1.5891,136300000.0
2005-09-28 03:17:00,1.5889,1.589,1.5887,1.5888,136300000.0
2005-09-28 03:18:00,1.5887,1.5888,1.5885,1.5886,136300000.0
2005-09-28 03:19:00,1.5887,1.5888,1.5885,1.5888,136300000.0
2005-09-28 03:20:00,1.5889,1.589,1.5884,1.5887,136300000.0
2005-09-28 03:21:00,1.5888,1.5891,1.5887,1.5887,136300000.0
2005-09-28 03:22:00,1.5888,1.5889,1.5885,1.5889,136300000.0
2005-09-28 03:23:00,1.5887,1.5888,1.5886,1.5888,136300000.0
2005-09-28 03:24:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-09-28 03:25:00,1.5886,1.589,1.5886,1.5889,136300000.0
2005-09-28 03:26:00,1.589,1.589,1.5889,1.589,136300000.0
2005-09-28 03:27:00,1.5891,1.5893,1.5889,1.5891,136300000.0
2005-09-28 03:28:00,1.589,1.5891,1.5889,1.589,136300000.0
2005-09-28 03:29:00,1.5891,1.5894,1.5891,1.5891,136300000.0
2005-09-28 03:30:00,1.5892,1.5893,1.5887,1.5889,136300000.0
2005-09-28 03:31:00,1.5888,1.5894,1.5888,1.5894,136300000.0
2005-09-28 03:32:00,1.5894,1.5895,1.5893,1.5894,136300000.0
2005-09-28 03:33:00,1.5895,1.5898,1.5894,1.5896,136300000.0
2005-09-28 03:34:00,1.5895,1.5896,1.5893,1.5894,136300000.0
2005-09-28 03:35:00,1.5895,1.5897,1.5894,1.5897,136300000.0
2005-09-28 03:36:00,1.5895,1.5898,1.5895,1.5897,136300000.0
2005-09-28 03:37:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-09-28 03:38:00,1.5897,1.59,1.5897,1.59,136300000.0
2005-09-28 03:39:00,1.5898,1.59,1.5898,1.5898,136300000.0
2005-09-28 03:40:00,1.5899,1.5899,1.5896,1.5898,136300000.0
2005-09-28 03:41:00,1.5896,1.59,1.5896,1.5899,136300000.0
2005-09-28 03:42:00,1.59,1.5902,1.5899,1.59,136300000.0
2005-09-28 03:43:00,1.5901,1.5901,1.5896,1.5898,136300000.0
2005-09-28 03:44:00,1.5897,1.59,1.5897,1.5898,136300000.0
2005-09-28 03:45:00,1.5899,1.5899,1.5897,1.5898,136300000.0
2005-09-28 03:46:00,1.5897,1.5899,1.5897,1.5899,136300000.0
2005-09-28 03:47:00,1.5898,1.5901,1.5897,1.5897,136300000.0
2005-09-28 03:48:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-09-28 03:49:00,1.5898,1.5898,1.5895,1.5898,136300000.0
2005-09-28 03:50:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-09-28 03:51:00,1.5902,1.5903,1.5901,1.5903,136300000.0
2005-09-28 03:52:00,1.5904,1.5905,1.5902,1.5905,136300000.0
2005-09-28 03:53:00,1.5906,1.5907,1.5903,1.5905,136300000.0
2005-09-28 03:54:00,1.5904,1.5905,1.5903,1.5904,136300000.0
2005-09-28 03:55:00,1.5903,1.5905,1.5903,1.5905,136300000.0
2005-09-28 03:56:00,1.5904,1.5905,1.5904,1.5905,136300000.0
2005-09-28 03:57:00,1.5906,1.5908,1.5906,1.5908,136300000.0
2005-09-28 03:58:00,1.5907,1.5907,1.5904,1.5904,136300000.0
2005-09-28 03:59:00,1.5907,1.5907,1.5904,1.5904,136300000.0
2005-09-28 04:00:00,1.5908,1.5908,1.5908,1.5908,136300000.0
2005-09-28 04:01:00,1.5904,1.5912,1.5904,1.591,136300000.0
2005-09-28 04:02:00,1.5912,1.5913,1.5909,1.591,136300000.0
2005-09-28 04:03:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-09-28 04:04:00,1.5912,1.5912,1.5908,1.5909,136300000.0
2005-09-28 04:05:00,1.591,1.591,1.591,1.591,136300000.0
2005-09-28 04:06:00,1.5909,1.5911,1.5909,1.591,136300000.0
2005-09-28 04:07:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-09-28 04:08:00,1.5909,1.5911,1.5908,1.591,136300000.0
2005-09-28 04:09:00,1.5909,1.5911,1.5908,1.5908,136300000.0
2005-09-28 04:10:00,1.5907,1.5908,1.5905,1.5906,136300000.0
2005-09-28 04:11:00,1.5905,1.5909,1.5905,1.5907,136300000.0
2005-09-28 04:12:00,1.5908,1.5908,1.5907,1.5907,136300000.0
2005-09-28 04:13:00,1.5905,1.5907,1.5904,1.5904,136300000.0
2005-09-28 04:14:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-09-28 04:15:00,1.5902,1.5905,1.5902,1.5903,136300000.0
2005-09-28 04:16:00,1.5904,1.5904,1.5903,1.5904,136300000.0
2005-09-28 04:17:00,1.5905,1.5908,1.5905,1.5907,136300000.0
2005-09-28 04:18:00,1.5906,1.5907,1.5905,1.5907,136300000.0
2005-09-28 04:19:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-09-28 04:20:00,1.5907,1.5907,1.5905,1.5905,136300000.0
2005-09-28 04:21:00,1.5906,1.5908,1.5906,1.5908,136300000.0
2005-09-28 04:22:00,1.591,1.591,1.5902,1.5905,136300000.0
2005-09-28 04:23:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-09-28 04:24:00,1.5905,1.5905,1.5903,1.5904,136300000.0
2005-09-28 04:25:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-09-28 04:26:00,1.5904,1.5906,1.5903,1.5904,136300000.0
2005-09-28 04:27:00,1.5902,1.5904,1.59,1.5902,136300000.0
2005-09-28 04:28:00,1.5901,1.5902,1.5899,1.5901,136300000.0
2005-09-28 04:29:00,1.5903,1.5904,1.5901,1.5901,136300000.0
2005-09-28 04:30:00,1.5902,1.5904,1.5901,1.5904,136300000.0
2005-09-28 04:31:00,1.5905,1.5905,1.5902,1.5903,136300000.0
2005-09-28 04:32:00,1.5902,1.5902,1.5895,1.5895,136300000.0
2005-09-28 04:33:00,1.5895,1.5899,1.5894,1.5899,136300000.0
2005-09-28 04:34:00,1.5898,1.5898,1.5886,1.589,136300000.0
2005-09-28 04:35:00,1.5891,1.5896,1.5891,1.5894,136300000.0
2005-09-28 04:36:00,1.5899,1.5899,1.5889,1.5891,136300000.0
2005-09-28 04:37:00,1.5892,1.5895,1.589,1.5894,136300000.0
2005-09-28 04:38:00,1.5895,1.5896,1.5894,1.5894,136300000.0
2005-09-28 04:39:00,1.5895,1.5896,1.5892,1.5893,136300000.0
2005-09-28 04:40:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-09-28 04:41:00,1.5893,1.5893,1.5888,1.5889,136300000.0
2005-09-28 04:42:00,1.5891,1.5891,1.5888,1.5888,136300000.0
2005-09-28 04:43:00,1.5889,1.5889,1.5887,1.5889,136300000.0
2005-09-28 04:44:00,1.5891,1.5895,1.5891,1.5892,136300000.0
2005-09-28 04:45:00,1.5894,1.5894,1.589,1.589,136300000.0
2005-09-28 04:46:00,1.5891,1.5891,1.5887,1.5887,136300000.0
2005-09-28 04:47:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-09-28 04:48:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-09-28 04:49:00,1.5889,1.589,1.5888,1.589,136300000.0
2005-09-28 04:50:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-09-28 04:51:00,1.5888,1.589,1.5887,1.5888,136300000.0
2005-09-28 04:53:00,1.5887,1.589,1.5887,1.589,136300000.0
2005-09-28 04:54:00,1.5889,1.589,1.5888,1.5889,136300000.0
2005-09-28 04:56:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-09-28 04:57:00,1.5888,1.5889,1.5886,1.5887,136300000.0
2005-09-28 04:58:00,1.5888,1.5891,1.5888,1.589,136300000.0
2005-09-28 04:59:00,1.5889,1.5889,1.5886,1.5887,136300000.0
2005-09-28 05:00:00,1.5888,1.5889,1.5886,1.5886,136300000.0
2005-09-28 05:01:00,1.5885,1.5887,1.5883,1.5885,136300000.0
2005-09-28 05:02:00,1.5886,1.5887,1.5885,1.5885,136300000.0
2005-09-28 05:03:00,1.5883,1.5886,1.588,1.5884,136300000.0
2005-09-28 05:04:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-09-28 05:05:00,1.5885,1.5886,1.5884,1.5884,136300000.0
2005-09-28 05:06:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-28 05:07:00,1.5885,1.5885,1.5882,1.5883,136300000.0
2005-09-28 05:08:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-09-28 05:09:00,1.5886,1.5886,1.5881,1.5881,136300000.0
2005-09-28 05:10:00,1.588,1.5887,1.588,1.5887,136300000.0
2005-09-28 05:11:00,1.5886,1.5886,1.5884,1.5886,136300000.0
2005-09-28 05:13:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-09-28 05:14:00,1.5886,1.5887,1.5885,1.5886,136300000.0
2005-09-28 05:15:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-09-28 05:16:00,1.5887,1.5887,1.5886,1.5886,136300000.0
2005-09-28 05:17:00,1.5887,1.5887,1.5886,1.5887,136300000.0
2005-09-28 05:18:00,1.5886,1.5887,1.5884,1.5886,136300000.0
2005-09-28 05:19:00,1.5887,1.5887,1.588,1.5881,136300000.0
2005-09-28 05:20:00,1.5882,1.5884,1.5882,1.5882,136300000.0
2005-09-28 05:21:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-28 05:22:00,1.5882,1.5882,1.5882,1.5882,136300000.0
2005-09-28 05:23:00,1.5881,1.5883,1.588,1.5882,136300000.0
2005-09-28 05:24:00,1.5881,1.5882,1.588,1.5881,136300000.0
2005-09-28 05:25:00,1.5882,1.5883,1.5882,1.5883,136300000.0
2005-09-28 05:26:00,1.5885,1.5886,1.5883,1.5886,136300000.0
2005-09-28 05:27:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-09-28 05:28:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-09-28 05:29:00,1.5885,1.5888,1.5885,1.5885,136300000.0
2005-09-28 05:30:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-09-28 05:31:00,1.5888,1.5888,1.5885,1.5885,136300000.0
2005-09-28 05:32:00,1.5887,1.5887,1.5885,1.5886,136300000.0
2005-09-28 05:33:00,1.5887,1.5887,1.5885,1.5886,136300000.0
2005-09-28 05:34:00,1.5885,1.5886,1.5884,1.5884,136300000.0
2005-09-28 05:35:00,1.5885,1.5885,1.5883,1.5885,136300000.0
2005-09-28 05:36:00,1.5886,1.5886,1.5885,1.5886,136300000.0
2005-09-28 05:37:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-09-28 05:38:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-28 05:39:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-28 05:40:00,1.5887,1.5888,1.5885,1.5885,136300000.0
2005-09-28 05:41:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-09-28 05:42:00,1.5887,1.5888,1.5886,1.5886,136300000.0
2005-09-28 05:43:00,1.5887,1.5889,1.5886,1.5887,136300000.0
2005-09-28 05:44:00,1.5886,1.5887,1.5886,1.5887,136300000.0
2005-09-28 05:45:00,1.5886,1.5886,1.5885,1.5886,136300000.0
2005-09-28 05:47:00,1.5887,1.5895,1.5887,1.5895,136300000.0
2005-09-28 05:48:00,1.5892,1.59,1.5892,1.5898,136300000.0
2005-09-28 05:49:00,1.5899,1.59,1.5895,1.5897,136300000.0
2005-09-28 05:50:00,1.5896,1.5896,1.5891,1.5892,136300000.0
2005-09-28 05:51:00,1.5893,1.5896,1.5893,1.5894,136300000.0
2005-09-28 05:52:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-09-28 05:53:00,1.589,1.589,1.5888,1.5889,136300000.0
2005-09-28 05:54:00,1.5888,1.5888,1.5885,1.5886,136300000.0
2005-09-28 05:55:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-09-28 05:56:00,1.5887,1.5889,1.5886,1.5889,136300000.0
2005-09-28 05:57:00,1.5888,1.5894,1.5888,1.5891,136300000.0
2005-09-28 05:58:00,1.5889,1.589,1.5888,1.5888,136300000.0
2005-09-28 05:59:00,1.5889,1.589,1.5888,1.5889,136300000.0
2005-09-28 06:00:00,1.5887,1.5895,1.5887,1.5893,136300000.0
2005-09-28 06:01:00,1.5895,1.5896,1.5893,1.5893,136300000.0
2005-09-28 06:02:00,1.5892,1.5894,1.5891,1.5891,136300000.0
2005-09-28 06:03:00,1.5892,1.5892,1.5891,1.5892,136300000.0
2005-09-28 06:04:00,1.5891,1.5894,1.5891,1.5892,136300000.0
2005-09-28 06:05:00,1.5894,1.5894,1.5891,1.5891,136300000.0
2005-09-28 06:06:00,1.5892,1.5892,1.589,1.589,136300000.0
2005-09-28 06:07:00,1.5888,1.5891,1.5888,1.5891,136300000.0
2005-09-28 06:08:00,1.589,1.5893,1.589,1.5891,136300000.0
2005-09-28 06:09:00,1.589,1.5893,1.589,1.5893,136300000.0
2005-09-28 06:10:00,1.5892,1.5895,1.5891,1.5893,136300000.0
2005-09-28 06:11:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-09-28 06:12:00,1.5893,1.5893,1.5891,1.5891,136300000.0
2005-09-28 06:13:00,1.589,1.589,1.589,1.589,136300000.0
2005-09-28 06:14:00,1.5891,1.5891,1.5887,1.5888,136300000.0
2005-09-28 06:15:00,1.5889,1.5893,1.5889,1.5893,136300000.0
2005-09-28 06:16:00,1.5891,1.5894,1.5891,1.5892,136300000.0
2005-09-28 06:17:00,1.5893,1.5893,1.5889,1.5891,136300000.0
2005-09-28 06:18:00,1.589,1.5892,1.5887,1.5888,136300000.0
2005-09-28 06:19:00,1.589,1.5891,1.5888,1.5891,136300000.0
2005-09-28 06:21:00,1.589,1.589,1.5888,1.5889,136300000.0
2005-09-28 06:22:00,1.5891,1.5895,1.589,1.5895,136300000.0
2005-09-28 06:23:00,1.5894,1.5896,1.5893,1.5894,136300000.0
2005-09-28 06:24:00,1.5895,1.5895,1.5893,1.5893,136300000.0
2005-09-28 06:25:00,1.5892,1.5896,1.5892,1.5894,136300000.0
2005-09-28 06:26:00,1.5895,1.5895,1.5894,1.5894,136300000.0
2005-09-28 06:27:00,1.5895,1.5897,1.5893,1.5897,136300000.0
2005-09-28 06:28:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-09-28 06:29:00,1.5897,1.5901,1.5897,1.59,136300000.0
2005-09-28 06:30:00,1.5899,1.5901,1.5898,1.5901,136300000.0
2005-09-28 06:31:00,1.59,1.5902,1.59,1.5901,136300000.0
2005-09-28 06:32:00,1.5898,1.5901,1.5898,1.5901,136300000.0
2005-09-28 06:33:00,1.5902,1.5902,1.5896,1.5897,136300000.0
2005-09-28 06:34:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-09-28 06:35:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-09-28 06:36:00,1.5898,1.5898,1.5896,1.5897,136300000.0
2005-09-28 06:37:00,1.5898,1.5898,1.5897,1.5898,136300000.0
2005-09-28 06:38:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-09-28 06:39:00,1.5901,1.5901,1.5897,1.5898,136300000.0
2005-09-28 06:40:00,1.5896,1.5898,1.5896,1.5897,136300000.0
2005-09-28 06:41:00,1.5898,1.5898,1.5896,1.5897,136300000.0
2005-09-28 06:42:00,1.5898,1.5901,1.5898,1.59,136300000.0
2005-09-28 06:43:00,1.5901,1.5902,1.5897,1.5897,136300000.0
2005-09-28 06:44:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-09-28 06:45:00,1.5901,1.5901,1.5898,1.5898,136300000.0
2005-09-28 06:46:00,1.5899,1.5903,1.5897,1.5902,136300000.0
2005-09-28 06:47:00,1.59,1.5903,1.59,1.59,136300000.0
2005-09-28 06:48:00,1.5899,1.59,1.5896,1.5896,136300000.0
2005-09-28 06:49:00,1.5895,1.5899,1.5895,1.5899,136300000.0
2005-09-28 06:50:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-09-28 06:51:00,1.5898,1.5903,1.5895,1.59,136300000.0
2005-09-28 06:52:00,1.5899,1.5899,1.5896,1.5897,136300000.0
2005-09-28 06:53:00,1.5898,1.5898,1.5896,1.5897,136300000.0
2005-09-28 06:54:00,1.5896,1.5899,1.5895,1.5897,136300000.0
2005-09-28 06:55:00,1.5898,1.5902,1.5892,1.5892,136300000.0
2005-09-28 06:56:00,1.5893,1.5894,1.5891,1.5891,136300000.0
2005-09-28 06:57:00,1.5892,1.5893,1.5889,1.589,136300000.0
2005-09-28 06:58:00,1.5889,1.589,1.5888,1.589,136300000.0
2005-09-28 06:59:00,1.5891,1.5892,1.5888,1.5888,136300000.0
2005-09-28 07:00:00,1.5889,1.5893,1.5887,1.5892,136300000.0
2005-09-28 07:01:00,1.589,1.5893,1.5888,1.5889,136300000.0
2005-09-28 07:02:00,1.589,1.5892,1.5888,1.5889,136300000.0
2005-09-28 07:03:00,1.5888,1.5891,1.5886,1.5886,136300000.0
2005-09-28 07:04:00,1.5887,1.5888,1.5885,1.5887,136300000.0
2005-09-28 07:05:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-09-28 07:06:00,1.5884,1.5885,1.5881,1.5883,136300000.0
2005-09-28 07:07:00,1.5884,1.5884,1.588,1.5882,136300000.0
2005-09-28 07:08:00,1.588,1.5882,1.5879,1.5882,136300000.0
2005-09-28 07:09:00,1.5883,1.5883,1.5875,1.5877,136300000.0
2005-09-28 07:10:00,1.5879,1.5883,1.5876,1.5879,136300000.0
2005-09-28 07:11:00,1.5881,1.5881,1.5878,1.588,136300000.0
2005-09-28 07:12:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-09-28 07:13:00,1.5877,1.5879,1.5876,1.5879,136300000.0
2005-09-28 07:14:00,1.5881,1.5881,1.5877,1.5877,136300000.0
2005-09-28 07:15:00,1.5878,1.588,1.5876,1.5876,136300000.0
2005-09-28 07:16:00,1.5877,1.5879,1.5875,1.5875,136300000.0
2005-09-28 07:17:00,1.5876,1.5877,1.5868,1.5872,136300000.0
2005-09-28 07:18:00,1.587,1.5872,1.5867,1.5869,136300000.0
2005-09-28 07:19:00,1.587,1.5874,1.5869,1.5874,136300000.0
2005-09-28 07:20:00,1.5869,1.587,1.5867,1.587,136300000.0
2005-09-28 07:21:00,1.5871,1.5874,1.5868,1.5868,136300000.0
2005-09-28 07:22:00,1.587,1.5872,1.5868,1.5868,136300000.0
2005-09-28 07:23:00,1.5869,1.5869,1.5866,1.5869,136300000.0
2005-09-28 07:24:00,1.587,1.587,1.5868,1.5869,136300000.0
2005-09-28 07:25:00,1.5868,1.5869,1.5865,1.5867,136300000.0
2005-09-28 07:26:00,1.5868,1.5869,1.5863,1.5866,136300000.0
2005-09-28 07:27:00,1.5865,1.587,1.5864,1.5867,136300000.0
2005-09-28 07:28:00,1.587,1.5875,1.5868,1.5872,136300000.0
2005-09-28 07:29:00,1.5871,1.5872,1.5869,1.587,136300000.0
2005-09-28 07:30:00,1.5868,1.587,1.5866,1.5868,136300000.0
2005-09-28 07:31:00,1.5867,1.5868,1.5863,1.5863,136300000.0
2005-09-28 07:32:00,1.5862,1.5867,1.5862,1.5867,136300000.0
2005-09-28 07:33:00,1.5868,1.5868,1.5864,1.5865,136300000.0
2005-09-28 07:34:00,1.5863,1.5865,1.5862,1.5863,136300000.0
2005-09-28 07:35:00,1.5861,1.5865,1.5861,1.5865,136300000.0
2005-09-28 07:36:00,1.5867,1.5868,1.5864,1.5864,136300000.0
2005-09-28 07:37:00,1.5865,1.5867,1.5864,1.5867,136300000.0
2005-09-28 07:38:00,1.5868,1.5869,1.5867,1.5868,136300000.0
2005-09-28 07:39:00,1.5869,1.5869,1.5865,1.5865,136300000.0
2005-09-28 07:40:00,1.5866,1.5867,1.5865,1.5866,136300000.0
2005-09-28 07:41:00,1.5867,1.5869,1.5866,1.5868,136300000.0
2005-09-28 07:42:00,1.5866,1.5866,1.586,1.586,136300000.0
2005-09-28 07:43:00,1.5861,1.5864,1.586,1.5863,136300000.0
2005-09-28 07:44:00,1.5862,1.5863,1.586,1.5862,136300000.0
2005-09-28 07:45:00,1.5861,1.5865,1.5858,1.5859,136300000.0
2005-09-28 07:46:00,1.586,1.5864,1.5859,1.5864,136300000.0
2005-09-28 07:47:00,1.5863,1.5866,1.5862,1.5862,136300000.0
2005-09-28 07:48:00,1.5865,1.5866,1.5863,1.5866,136300000.0
2005-09-28 07:49:00,1.5867,1.5868,1.5866,1.5868,136300000.0
2005-09-28 07:50:00,1.5869,1.587,1.5867,1.5869,136300000.0
2005-09-28 07:51:00,1.5868,1.5873,1.5868,1.5872,136300000.0
2005-09-28 07:52:00,1.5873,1.5874,1.5871,1.5872,136300000.0
2005-09-28 07:53:00,1.5871,1.5875,1.5871,1.5872,136300000.0
2005-09-28 07:54:00,1.5871,1.5874,1.5871,1.5872,136300000.0
2005-09-28 07:55:00,1.5871,1.5877,1.5871,1.5876,136300000.0
2005-09-28 07:56:00,1.5875,1.5876,1.5871,1.5871,136300000.0
2005-09-28 07:57:00,1.5872,1.5872,1.5871,1.5872,136300000.0
2005-09-28 07:58:00,1.5873,1.5878,1.5873,1.5873,136300000.0
2005-09-28 07:59:00,1.5872,1.5878,1.5872,1.5876,136300000.0
2005-09-28 08:00:00,1.5877,1.5877,1.587,1.5872,136300000.0
2005-09-28 08:01:00,1.587,1.5877,1.587,1.5877,136300000.0
2005-09-28 08:02:00,1.5878,1.5881,1.5877,1.588,136300000.0
2005-09-28 08:03:00,1.5881,1.5883,1.5875,1.5876,136300000.0
2005-09-28 08:04:00,1.5875,1.5877,1.5871,1.5874,136300000.0
2005-09-28 08:05:00,1.5875,1.5877,1.5871,1.5872,136300000.0
2005-09-28 08:06:00,1.5873,1.5876,1.5872,1.5876,136300000.0
2005-09-28 08:07:00,1.5875,1.5876,1.5874,1.5876,136300000.0
2005-09-28 08:08:00,1.5877,1.5879,1.5875,1.5876,136300000.0
2005-09-28 08:09:00,1.5877,1.5882,1.5876,1.5881,136300000.0
2005-09-28 08:10:00,1.5882,1.5885,1.5876,1.5878,136300000.0
2005-09-28 08:11:00,1.5876,1.5878,1.5872,1.5872,136300000.0
2005-09-28 08:12:00,1.5869,1.5878,1.5869,1.5875,136300000.0
2005-09-28 08:13:00,1.5876,1.5879,1.5874,1.5876,136300000.0
2005-09-28 08:14:00,1.5875,1.5875,1.587,1.587,136300000.0
2005-09-28 08:15:00,1.587,1.587,1.5866,1.5868,136300000.0
2005-09-28 08:16:00,1.5869,1.5869,1.5864,1.5868,136300000.0
2005-09-28 08:17:00,1.5866,1.5871,1.5866,1.5868,136300000.0
2005-09-28 08:18:00,1.5867,1.5867,1.5864,1.5865,136300000.0
2005-09-28 08:19:00,1.5864,1.5871,1.5864,1.5869,136300000.0
2005-09-28 08:20:00,1.5868,1.587,1.5866,1.5868,136300000.0
2005-09-28 08:21:00,1.587,1.587,1.5867,1.5869,136300000.0
2005-09-28 08:22:00,1.5871,1.5872,1.587,1.587,136300000.0
2005-09-28 08:23:00,1.5869,1.5875,1.5869,1.5873,136300000.0
2005-09-28 08:24:00,1.5874,1.5874,1.587,1.587,136300000.0
2005-09-28 08:25:00,1.5871,1.5873,1.587,1.5873,136300000.0
2005-09-28 08:26:00,1.5872,1.5872,1.5869,1.5871,136300000.0
2005-09-28 08:27:00,1.5872,1.5873,1.587,1.587,136300000.0
2005-09-28 08:28:00,1.5871,1.5872,1.587,1.5871,136300000.0
2005-09-28 08:29:00,1.587,1.587,1.5865,1.5869,136300000.0
2005-09-28 08:30:00,1.5867,1.5868,1.5865,1.5867,136300000.0
2005-09-28 08:31:00,1.5866,1.5868,1.5864,1.5867,136300000.0
2005-09-28 08:32:00,1.5866,1.5866,1.5856,1.5857,136300000.0
2005-09-28 08:33:00,1.5858,1.5861,1.5858,1.5859,136300000.0
2005-09-28 08:34:00,1.5858,1.586,1.5851,1.5854,136300000.0
2005-09-28 08:35:00,1.5855,1.5855,1.5849,1.5849,136300000.0
2005-09-28 08:36:00,1.5851,1.5851,1.5847,1.585,136300000.0
2005-09-28 08:37:00,1.5849,1.5853,1.5848,1.5849,136300000.0
2005-09-28 08:38:00,1.5848,1.5853,1.5848,1.5852,136300000.0
2005-09-28 08:39:00,1.585,1.5857,1.585,1.5852,136300000.0
2005-09-28 08:40:00,1.5854,1.5854,1.585,1.5852,136300000.0
2005-09-28 08:41:00,1.5853,1.5853,1.5848,1.585,136300000.0
2005-09-28 08:42:00,1.5852,1.5853,1.585,1.5851,136300000.0
2005-09-28 08:43:00,1.5852,1.5853,1.5849,1.5853,136300000.0
2005-09-28 08:44:00,1.5854,1.5855,1.5852,1.5855,136300000.0
2005-09-28 08:45:00,1.5854,1.5857,1.5853,1.5855,136300000.0
2005-09-28 08:46:00,1.5856,1.5858,1.5855,1.5857,136300000.0
2005-09-28 08:47:00,1.5859,1.5859,1.5857,1.5859,136300000.0
2005-09-28 08:48:00,1.586,1.5861,1.5859,1.586,136300000.0
2005-09-28 08:49:00,1.5859,1.5859,1.5858,1.5859,136300000.0
2005-09-28 08:50:00,1.5858,1.5858,1.5855,1.5857,136300000.0
2005-09-28 08:51:00,1.5856,1.5856,1.5852,1.5854,136300000.0
2005-09-28 08:52:00,1.5855,1.5856,1.5851,1.5853,136300000.0
2005-09-28 08:53:00,1.5852,1.5853,1.585,1.5852,136300000.0
2005-09-28 08:54:00,1.5853,1.5853,1.585,1.5852,136300000.0
2005-09-28 08:55:00,1.5853,1.5853,1.585,1.585,136300000.0
2005-09-28 08:56:00,1.5851,1.5854,1.5851,1.5853,136300000.0
2005-09-28 08:57:00,1.5851,1.5851,1.5848,1.5848,136300000.0
2005-09-28 08:58:00,1.5849,1.5849,1.5846,1.5849,136300000.0
2005-09-28 08:59:00,1.5851,1.5854,1.5849,1.5849,136300000.0
2005-09-28 09:00:00,1.5848,1.5855,1.5847,1.5851,136300000.0
2005-09-28 09:01:00,1.5853,1.5856,1.585,1.5851,136300000.0
2005-09-28 09:02:00,1.585,1.5855,1.585,1.5854,136300000.0
2005-09-28 09:03:00,1.5855,1.5859,1.5853,1.5856,136300000.0
2005-09-28 09:04:00,1.5858,1.586,1.5854,1.5858,136300000.0
2005-09-28 09:05:00,1.5856,1.5856,1.5851,1.5853,136300000.0
2005-09-28 09:06:00,1.5854,1.5854,1.5851,1.5851,136300000.0
2005-09-28 09:07:00,1.5852,1.5852,1.5849,1.5851,136300000.0
2005-09-28 09:08:00,1.585,1.5852,1.5849,1.5852,136300000.0
2005-09-28 09:09:00,1.585,1.585,1.5847,1.5849,136300000.0
2005-09-28 09:10:00,1.5848,1.5852,1.5847,1.5848,136300000.0
2005-09-28 09:11:00,1.5849,1.5852,1.5846,1.5848,136300000.0
2005-09-28 09:12:00,1.5849,1.5853,1.5849,1.5853,136300000.0
2005-09-28 09:13:00,1.5852,1.5853,1.5848,1.5848,136300000.0
2005-09-28 09:14:00,1.5849,1.5851,1.5847,1.585,136300000.0
2005-09-28 09:15:00,1.5848,1.5851,1.5848,1.5851,136300000.0
2005-09-28 09:16:00,1.585,1.5851,1.5848,1.5849,136300000.0
2005-09-28 09:17:00,1.585,1.5853,1.5849,1.5849,136300000.0
2005-09-28 09:18:00,1.585,1.5852,1.5848,1.5848,136300000.0
2005-09-28 09:19:00,1.5849,1.5854,1.5849,1.5852,136300000.0
2005-09-28 09:20:00,1.5853,1.5854,1.5852,1.5854,136300000.0
2005-09-28 09:21:00,1.5853,1.5858,1.5853,1.5857,136300000.0
2005-09-28 09:22:00,1.5856,1.5857,1.5856,1.5857,136300000.0
2005-09-28 09:23:00,1.5856,1.5859,1.5856,1.5857,136300000.0
2005-09-28 09:24:00,1.5856,1.5862,1.5856,1.5859,136300000.0
2005-09-28 09:25:00,1.586,1.5862,1.5859,1.5859,136300000.0
2005-09-28 09:26:00,1.5858,1.5861,1.5857,1.5861,136300000.0
2005-09-28 09:27:00,1.5859,1.5864,1.5859,1.5862,136300000.0
2005-09-28 09:28:00,1.5863,1.5865,1.586,1.5862,136300000.0
2005-09-28 09:29:00,1.5863,1.5863,1.586,1.5862,136300000.0
2005-09-28 09:30:00,1.5861,1.5863,1.5861,1.5863,136300000.0
2005-09-28 09:31:00,1.5862,1.5864,1.5861,1.5861,136300000.0
2005-09-28 09:32:00,1.5862,1.5864,1.5861,1.5863,136300000.0
2005-09-28 09:33:00,1.5864,1.5865,1.5862,1.5863,136300000.0
2005-09-28 09:34:00,1.5862,1.5863,1.5862,1.5862,136300000.0
2005-09-28 09:35:00,1.5863,1.5863,1.586,1.5862,136300000.0
2005-09-28 09:36:00,1.586,1.5863,1.586,1.586,136300000.0
2005-09-28 09:37:00,1.5859,1.5861,1.5859,1.5861,136300000.0
2005-09-28 09:38:00,1.586,1.5863,1.5858,1.586,136300000.0
2005-09-28 09:39:00,1.5861,1.5862,1.586,1.586,136300000.0
2005-09-28 09:40:00,1.5861,1.5861,1.5859,1.586,136300000.0
2005-09-28 09:41:00,1.5859,1.5861,1.5857,1.5858,136300000.0
2005-09-28 09:42:00,1.5857,1.5857,1.5856,1.5857,136300000.0
2005-09-28 09:43:00,1.5856,1.5858,1.5855,1.5857,136300000.0
2005-09-28 09:44:00,1.5856,1.5858,1.5855,1.5856,136300000.0
2005-09-28 09:45:00,1.5855,1.5856,1.5851,1.5854,136300000.0
2005-09-28 09:46:00,1.5855,1.5855,1.5852,1.5855,136300000.0
2005-09-28 09:47:00,1.5856,1.5858,1.5856,1.5857,136300000.0
2005-09-28 09:48:00,1.5858,1.5861,1.5857,1.5861,136300000.0
2005-09-28 09:49:00,1.586,1.5863,1.5858,1.5862,136300000.0
2005-09-28 09:50:00,1.5863,1.5864,1.5859,1.586,136300000.0
2005-09-28 09:51:00,1.5861,1.5862,1.5859,1.5861,136300000.0
2005-09-28 09:52:00,1.586,1.5863,1.586,1.586,136300000.0
2005-09-28 09:53:00,1.5861,1.5865,1.5861,1.5865,136300000.0
2005-09-28 09:54:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-09-28 09:55:00,1.5862,1.5865,1.5861,1.5863,136300000.0
2005-09-28 09:56:00,1.5864,1.5865,1.5862,1.5863,136300000.0
2005-09-28 09:57:00,1.5861,1.5864,1.5859,1.586,136300000.0
2005-09-28 09:58:00,1.5859,1.586,1.5859,1.5859,136300000.0
2005-09-28 09:59:00,1.5858,1.5863,1.5858,1.5862,136300000.0
2005-09-28 10:00:00,1.5861,1.5861,1.5857,1.5857,136300000.0
2005-09-28 10:01:00,1.5858,1.5859,1.5857,1.5857,136300000.0
2005-09-28 10:02:00,1.5858,1.5859,1.5857,1.5858,136300000.0
2005-09-28 10:03:00,1.5857,1.5859,1.5856,1.5858,136300000.0
2005-09-28 10:04:00,1.5859,1.5859,1.5858,1.5859,136300000.0
2005-09-28 10:05:00,1.5858,1.5858,1.5858,1.5858,136300000.0
2005-09-28 10:06:00,1.5859,1.5859,1.5853,1.5853,136300000.0
2005-09-28 10:07:00,1.5852,1.5854,1.5852,1.5854,136300000.0
2005-09-28 10:08:00,1.5855,1.5857,1.5854,1.5855,136300000.0
2005-09-28 10:09:00,1.5856,1.5862,1.5855,1.586,136300000.0
2005-09-28 10:10:00,1.5859,1.5863,1.5857,1.5861,136300000.0
2005-09-28 10:11:00,1.5862,1.5862,1.586,1.586,136300000.0
2005-09-28 10:12:00,1.5862,1.5863,1.5862,1.5862,136300000.0
2005-09-28 10:13:00,1.5863,1.5863,1.5859,1.5859,136300000.0
2005-09-28 10:14:00,1.586,1.5861,1.5859,1.586,136300000.0
2005-09-28 10:15:00,1.5862,1.5864,1.5862,1.5864,136300000.0
2005-09-28 10:16:00,1.5863,1.5863,1.5858,1.5858,136300000.0
2005-09-28 10:17:00,1.5859,1.5864,1.5858,1.5861,136300000.0
2005-09-28 10:18:00,1.5862,1.5863,1.586,1.5862,136300000.0
2005-09-28 10:19:00,1.5863,1.5863,1.5858,1.5859,136300000.0
2005-09-28 10:20:00,1.586,1.5862,1.5858,1.5861,136300000.0
2005-09-28 10:21:00,1.586,1.5863,1.586,1.5861,136300000.0
2005-09-28 10:22:00,1.586,1.5861,1.5859,1.5861,136300000.0
2005-09-28 10:23:00,1.586,1.5861,1.5859,1.586,136300000.0
2005-09-28 10:24:00,1.5861,1.5862,1.5859,1.586,136300000.0
2005-09-28 10:25:00,1.5859,1.5859,1.5855,1.5855,136300000.0
2005-09-28 10:26:00,1.5856,1.5857,1.5855,1.5855,136300000.0
2005-09-28 10:27:00,1.5856,1.5857,1.5851,1.5853,136300000.0
2005-09-28 10:28:00,1.5852,1.5857,1.5852,1.5857,136300000.0
2005-09-28 10:29:00,1.5856,1.5857,1.585,1.585,136300000.0
2005-09-28 10:30:00,1.5852,1.5855,1.5845,1.585,136300000.0
2005-09-28 10:31:00,1.5851,1.5853,1.5843,1.5848,136300000.0
2005-09-28 10:32:00,1.5847,1.5849,1.5843,1.5843,136300000.0
2005-09-28 10:33:00,1.5844,1.5847,1.584,1.5846,136300000.0
2005-09-28 10:34:00,1.5845,1.5848,1.584,1.5844,136300000.0
2005-09-28 10:35:00,1.5845,1.5847,1.5844,1.5845,136300000.0
2005-09-28 10:36:00,1.5846,1.5847,1.5845,1.5847,136300000.0
2005-09-28 10:37:00,1.5846,1.5848,1.5846,1.5848,136300000.0
2005-09-28 10:38:00,1.5847,1.585,1.5845,1.5846,136300000.0
2005-09-28 10:39:00,1.5845,1.5845,1.5841,1.5841,136300000.0
2005-09-28 10:40:00,1.584,1.5846,1.5839,1.5846,136300000.0
2005-09-28 10:41:00,1.5845,1.5846,1.5841,1.5844,136300000.0
2005-09-28 10:42:00,1.5846,1.5847,1.5843,1.5844,136300000.0
2005-09-28 10:43:00,1.5845,1.5846,1.5843,1.5845,136300000.0
2005-09-28 10:44:00,1.5844,1.5845,1.5842,1.5844,136300000.0
2005-09-28 10:45:00,1.5843,1.5846,1.5842,1.5842,136300000.0
2005-09-28 10:46:00,1.5841,1.585,1.5841,1.5847,136300000.0
2005-09-28 10:47:00,1.5846,1.585,1.5846,1.5849,136300000.0
2005-09-28 10:48:00,1.5848,1.5851,1.5847,1.5848,136300000.0
2005-09-28 10:49:00,1.5847,1.5849,1.5845,1.5847,136300000.0
2005-09-28 10:50:00,1.5848,1.5848,1.5844,1.5847,136300000.0
2005-09-28 10:51:00,1.5848,1.5851,1.5847,1.5849,136300000.0
2005-09-28 10:52:00,1.5848,1.585,1.5846,1.5846,136300000.0
2005-09-28 10:53:00,1.5848,1.5848,1.5846,1.5846,136300000.0
2005-09-28 10:54:00,1.5847,1.5849,1.5844,1.5845,136300000.0
2005-09-28 10:55:00,1.5844,1.5847,1.5842,1.5845,136300000.0
2005-09-28 10:56:00,1.5846,1.5846,1.5842,1.5844,136300000.0
2005-09-28 10:57:00,1.5845,1.5845,1.5842,1.5844,136300000.0
2005-09-28 10:58:00,1.5845,1.5847,1.5844,1.5845,136300000.0
2005-09-28 10:59:00,1.5844,1.5849,1.5844,1.5847,136300000.0
2005-09-28 11:00:00,1.5848,1.5848,1.5844,1.5846,136300000.0
2005-09-28 11:01:00,1.5845,1.5846,1.5843,1.5845,136300000.0
2005-09-28 11:02:00,1.5844,1.5845,1.5843,1.5845,136300000.0
2005-09-28 11:03:00,1.5844,1.5845,1.5843,1.5845,136300000.0
2005-09-28 11:04:00,1.5846,1.5847,1.5844,1.5847,136300000.0
2005-09-28 11:05:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-09-28 11:06:00,1.5844,1.5846,1.5844,1.5846,136300000.0
2005-09-28 11:07:00,1.5845,1.5847,1.5845,1.5847,136300000.0
2005-09-28 11:08:00,1.5846,1.5847,1.5843,1.5847,136300000.0
2005-09-28 11:09:00,1.5846,1.5847,1.5846,1.5847,136300000.0
2005-09-28 11:10:00,1.5846,1.5851,1.5846,1.585,136300000.0
2005-09-28 11:11:00,1.5848,1.585,1.5843,1.5846,136300000.0
2005-09-28 11:12:00,1.5845,1.5845,1.5841,1.5842,136300000.0
2005-09-28 11:13:00,1.5841,1.5846,1.5841,1.5843,136300000.0
2005-09-28 11:14:00,1.5844,1.585,1.5844,1.5849,136300000.0
2005-09-28 11:15:00,1.5851,1.5853,1.5846,1.585,136300000.0
2005-09-28 11:16:00,1.5848,1.5851,1.5848,1.585,136300000.0
2005-09-28 11:17:00,1.5851,1.5851,1.5849,1.585,136300000.0
2005-09-28 11:18:00,1.5849,1.585,1.5848,1.585,136300000.0
2005-09-28 11:19:00,1.5848,1.585,1.5847,1.5847,136300000.0
2005-09-28 11:20:00,1.5846,1.5849,1.5846,1.5847,136300000.0
2005-09-28 11:21:00,1.5848,1.5852,1.5848,1.5851,136300000.0
2005-09-28 11:22:00,1.585,1.5851,1.5848,1.5849,136300000.0
2005-09-28 11:23:00,1.5848,1.5849,1.5846,1.5847,136300000.0
2005-09-28 11:24:00,1.5848,1.5848,1.5846,1.5846,136300000.0
2005-09-28 11:25:00,1.5847,1.585,1.5846,1.585,136300000.0
2005-09-28 11:26:00,1.5849,1.5852,1.5848,1.585,136300000.0
2005-09-28 11:27:00,1.5851,1.5852,1.5848,1.5852,136300000.0
2005-09-28 11:28:00,1.5853,1.5854,1.5852,1.5853,136300000.0
2005-09-28 11:29:00,1.5852,1.5852,1.5851,1.5851,136300000.0
2005-09-28 11:30:00,1.5852,1.5852,1.5851,1.5852,136300000.0
2005-09-28 11:31:00,1.5853,1.5853,1.5849,1.5853,136300000.0
2005-09-28 11:32:00,1.5852,1.5858,1.5852,1.5852,136300000.0
2005-09-28 11:33:00,1.5851,1.5854,1.5851,1.5852,136300000.0
2005-09-28 11:34:00,1.5851,1.5852,1.5849,1.585,136300000.0
2005-09-28 11:35:00,1.5849,1.5851,1.5849,1.5849,136300000.0
2005-09-28 11:36:00,1.585,1.5851,1.5847,1.5848,136300000.0
2005-09-28 11:37:00,1.585,1.585,1.5847,1.5848,136300000.0
2005-09-28 11:38:00,1.5847,1.5849,1.5839,1.5839,136300000.0
2005-09-28 11:39:00,1.5843,1.5843,1.5838,1.5838,136300000.0
2005-09-28 11:40:00,1.5839,1.5841,1.5838,1.5839,136300000.0
2005-09-28 11:41:00,1.584,1.5845,1.584,1.5843,136300000.0
2005-09-28 11:42:00,1.5842,1.5842,1.584,1.584,136300000.0
2005-09-28 11:43:00,1.5841,1.5842,1.584,1.5842,136300000.0
2005-09-28 11:44:00,1.5843,1.5844,1.5842,1.5842,136300000.0
2005-09-28 11:45:00,1.5839,1.5843,1.5838,1.584,136300000.0
2005-09-28 11:46:00,1.5841,1.5847,1.584,1.5847,136300000.0
2005-09-28 11:47:00,1.5845,1.5849,1.5842,1.5849,136300000.0
2005-09-28 11:48:00,1.5851,1.5851,1.5846,1.5848,136300000.0
2005-09-28 11:49:00,1.5849,1.585,1.5844,1.5848,136300000.0
2005-09-28 11:50:00,1.5849,1.5854,1.5849,1.5852,136300000.0
2005-09-28 11:51:00,1.5857,1.5857,1.5851,1.5855,136300000.0
2005-09-28 11:52:00,1.5854,1.5855,1.5848,1.5848,136300000.0
2005-09-28 11:53:00,1.5847,1.585,1.5846,1.585,136300000.0
2005-09-28 11:54:00,1.5849,1.5849,1.5846,1.5847,136300000.0
2005-09-28 11:55:00,1.5846,1.5848,1.5844,1.5845,136300000.0
2005-09-28 11:56:00,1.5844,1.5847,1.5837,1.5841,136300000.0
2005-09-28 11:57:00,1.5842,1.5842,1.584,1.584,136300000.0
2005-09-28 11:58:00,1.5839,1.5841,1.5837,1.5841,136300000.0
2005-09-28 11:59:00,1.5842,1.5842,1.5841,1.5841,136300000.0
2005-09-28 12:00:00,1.5839,1.5839,1.5835,1.5835,136300000.0
2005-09-28 12:01:00,1.5836,1.5836,1.5831,1.5832,136300000.0
2005-09-28 12:02:00,1.5833,1.584,1.5832,1.5837,136300000.0
2005-09-28 12:03:00,1.5838,1.5838,1.5836,1.5836,136300000.0
2005-09-28 12:04:00,1.5838,1.584,1.5832,1.5834,136300000.0
2005-09-28 12:05:00,1.5835,1.5836,1.5833,1.5836,136300000.0
2005-09-28 12:06:00,1.5837,1.5839,1.5836,1.5837,136300000.0
2005-09-28 12:07:00,1.5836,1.5838,1.5836,1.5837,136300000.0
2005-09-28 12:08:00,1.5836,1.5838,1.5836,1.5838,136300000.0
2005-09-28 12:09:00,1.5837,1.5843,1.5834,1.5842,136300000.0
2005-09-28 12:10:00,1.5842,1.5845,1.5839,1.5841,136300000.0
2005-09-28 12:11:00,1.5842,1.5848,1.5841,1.5848,136300000.0
2005-09-28 12:12:00,1.5849,1.5851,1.5844,1.5849,136300000.0
2005-09-28 12:13:00,1.5848,1.5849,1.5848,1.5848,136300000.0
2005-09-28 12:14:00,1.5849,1.5849,1.5848,1.5848,136300000.0
2005-09-28 12:15:00,1.5847,1.5848,1.5842,1.5845,136300000.0
2005-09-28 12:16:00,1.5847,1.5848,1.5844,1.5846,136300000.0
2005-09-28 12:17:00,1.5845,1.5846,1.5841,1.5844,136300000.0
2005-09-28 12:18:00,1.5842,1.5847,1.5842,1.5846,136300000.0
2005-09-28 12:19:00,1.5842,1.5844,1.5841,1.5844,136300000.0
2005-09-28 12:20:00,1.5845,1.5851,1.5845,1.5851,136300000.0
2005-09-28 12:21:00,1.5853,1.5854,1.5849,1.5852,136300000.0
2005-09-28 12:22:00,1.5849,1.5855,1.5849,1.5854,136300000.0
2005-09-28 12:23:00,1.5853,1.5854,1.5849,1.5854,136300000.0
2005-09-28 12:24:00,1.5853,1.5854,1.5851,1.5853,136300000.0
2005-09-28 12:25:00,1.5854,1.5858,1.5851,1.5857,136300000.0
2005-09-28 12:26:00,1.5857,1.5857,1.5853,1.5853,136300000.0
2005-09-28 12:27:00,1.5854,1.5856,1.5854,1.5855,136300000.0
2005-09-28 12:28:00,1.5856,1.5861,1.5853,1.586,136300000.0
2005-09-28 12:29:00,1.5861,1.5866,1.5857,1.5857,136300000.0
2005-09-28 12:30:00,1.5852,1.5857,1.5851,1.5855,136300000.0
2005-09-28 12:31:00,1.5856,1.5858,1.5852,1.5854,136300000.0
2005-09-28 12:32:00,1.5855,1.5858,1.5852,1.5854,136300000.0
2005-09-28 12:33:00,1.5853,1.5857,1.5853,1.5855,136300000.0
2005-09-28 12:34:00,1.5857,1.5857,1.5854,1.5855,136300000.0
2005-09-28 12:35:00,1.5857,1.5859,1.5856,1.5858,136300000.0
2005-09-28 12:36:00,1.5859,1.5861,1.5858,1.586,136300000.0
2005-09-28 12:37:00,1.5857,1.5859,1.5854,1.5859,136300000.0
2005-09-28 12:38:00,1.5857,1.5861,1.5856,1.5861,136300000.0
2005-09-28 12:39:00,1.586,1.5866,1.586,1.5864,136300000.0
2005-09-28 12:40:00,1.5863,1.5867,1.5863,1.5867,136300000.0
2005-09-28 12:41:00,1.5866,1.5867,1.5864,1.5865,136300000.0
2005-09-28 12:42:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-09-28 12:43:00,1.5865,1.5865,1.5862,1.5862,136300000.0
2005-09-28 12:44:00,1.5864,1.5864,1.5862,1.5864,136300000.0
2005-09-28 12:45:00,1.5863,1.5863,1.5862,1.5862,136300000.0
2005-09-28 12:46:00,1.5861,1.5864,1.5861,1.5862,136300000.0
2005-09-28 12:47:00,1.586,1.5869,1.5858,1.5867,136300000.0
2005-09-28 12:48:00,1.5866,1.5868,1.5862,1.5868,136300000.0
2005-09-28 12:49:00,1.5866,1.5868,1.5864,1.5864,136300000.0
2005-09-28 12:50:00,1.5865,1.5866,1.5863,1.5866,136300000.0
2005-09-28 12:51:00,1.5868,1.5869,1.5866,1.5867,136300000.0
2005-09-28 12:52:00,1.5867,1.5869,1.5866,1.5866,136300000.0
2005-09-28 12:53:00,1.5865,1.5867,1.5865,1.5866,136300000.0
2005-09-28 12:55:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-09-28 12:56:00,1.5866,1.5866,1.5865,1.5865,136300000.0
2005-09-28 12:57:00,1.5864,1.5865,1.5864,1.5865,136300000.0
2005-09-28 12:58:00,1.5866,1.5869,1.5866,1.5869,136300000.0
2005-09-28 12:59:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-09-28 13:00:00,1.5864,1.587,1.5862,1.5866,136300000.0
2005-09-28 13:01:00,1.587,1.587,1.5865,1.5865,136300000.0
2005-09-28 13:02:00,1.5867,1.5867,1.5864,1.5866,136300000.0
2005-09-28 13:03:00,1.5864,1.587,1.5864,1.5868,136300000.0
2005-09-28 13:04:00,1.5869,1.5871,1.5865,1.587,136300000.0
2005-09-28 13:05:00,1.5869,1.5869,1.5865,1.5865,136300000.0
2005-09-28 13:06:00,1.5864,1.5868,1.5863,1.5868,136300000.0
2005-09-28 13:07:00,1.5869,1.5869,1.5863,1.5865,136300000.0
2005-09-28 13:08:00,1.5866,1.5868,1.5865,1.5865,136300000.0
2005-09-28 13:09:00,1.5864,1.5864,1.5861,1.5862,136300000.0
2005-09-28 13:10:00,1.5863,1.5865,1.5862,1.5862,136300000.0
2005-09-28 13:11:00,1.586,1.5861,1.5859,1.5859,136300000.0
2005-09-28 13:12:00,1.586,1.5861,1.586,1.586,136300000.0
2005-09-28 13:13:00,1.5861,1.5861,1.5855,1.5855,136300000.0
2005-09-28 13:14:00,1.5856,1.5858,1.5856,1.5857,136300000.0
2005-09-28 13:15:00,1.5858,1.5858,1.5855,1.5857,136300000.0
2005-09-28 13:16:00,1.5858,1.5862,1.5857,1.5861,136300000.0
2005-09-28 13:17:00,1.586,1.5861,1.5858,1.5858,136300000.0
2005-09-28 13:18:00,1.5857,1.5858,1.5857,1.5858,136300000.0
2005-09-28 13:19:00,1.5861,1.5861,1.586,1.5861,136300000.0
2005-09-28 13:20:00,1.5862,1.5863,1.5857,1.5859,136300000.0
2005-09-28 13:21:00,1.586,1.5861,1.5857,1.5858,136300000.0
2005-09-28 13:22:00,1.5859,1.5859,1.5857,1.5859,136300000.0
2005-09-28 13:23:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-09-28 13:24:00,1.586,1.5861,1.586,1.586,136300000.0
2005-09-28 13:25:00,1.5858,1.5858,1.5857,1.5857,136300000.0
2005-09-28 13:26:00,1.5854,1.5856,1.5852,1.5852,136300000.0
2005-09-28 13:27:00,1.5855,1.5857,1.5855,1.5856,136300000.0
2005-09-28 13:28:00,1.5855,1.5856,1.5854,1.5854,136300000.0
2005-09-28 13:29:00,1.5855,1.5855,1.5848,1.5848,136300000.0
2005-09-28 13:30:00,1.5846,1.5852,1.5846,1.5847,136300000.0
2005-09-28 13:31:00,1.5848,1.5854,1.5848,1.5851,136300000.0
2005-09-28 13:32:00,1.5853,1.5856,1.5849,1.5849,136300000.0
2005-09-28 13:33:00,1.5851,1.5851,1.5845,1.5847,136300000.0
2005-09-28 13:34:00,1.5846,1.585,1.5846,1.585,136300000.0
2005-09-28 13:35:00,1.5852,1.5852,1.5846,1.5846,136300000.0
2005-09-28 13:36:00,1.5846,1.585,1.5846,1.585,136300000.0
2005-09-28 13:37:00,1.5852,1.5852,1.5848,1.5848,136300000.0
2005-09-28 13:38:00,1.5848,1.5848,1.5845,1.5845,136300000.0
2005-09-28 13:39:00,1.5844,1.5846,1.5844,1.5844,136300000.0
2005-09-28 13:40:00,1.5845,1.5846,1.5843,1.5844,136300000.0
2005-09-28 13:41:00,1.5845,1.5845,1.5842,1.5842,136300000.0
2005-09-28 13:42:00,1.5843,1.5846,1.5842,1.5846,136300000.0
2005-09-28 13:43:00,1.5845,1.5845,1.5843,1.5843,136300000.0
2005-09-28 13:44:00,1.5844,1.5849,1.5843,1.5845,136300000.0
2005-09-28 13:45:00,1.5843,1.5844,1.5843,1.5843,136300000.0
2005-09-28 13:46:00,1.5844,1.5844,1.5836,1.584,136300000.0
2005-09-28 13:47:00,1.5842,1.5844,1.5842,1.5844,136300000.0
2005-09-28 13:48:00,1.5843,1.5843,1.584,1.5843,136300000.0
2005-09-28 13:49:00,1.5843,1.5843,1.5842,1.5842,136300000.0
2005-09-28 13:50:00,1.5841,1.5847,1.5841,1.5847,136300000.0
2005-09-28 13:51:00,1.5845,1.5846,1.5844,1.5845,136300000.0
2005-09-28 13:52:00,1.5844,1.5847,1.5843,1.5846,136300000.0
2005-09-28 13:53:00,1.5844,1.5845,1.5842,1.5844,136300000.0
2005-09-28 13:54:00,1.5845,1.5847,1.5844,1.5845,136300000.0
2005-09-28 13:55:00,1.5846,1.5846,1.5845,1.5846,136300000.0
2005-09-28 13:56:00,1.5847,1.585,1.5847,1.5847,136300000.0
2005-09-28 13:57:00,1.5848,1.5849,1.5847,1.5849,136300000.0
2005-09-28 13:58:00,1.5848,1.5849,1.5845,1.5846,136300000.0
2005-09-28 13:59:00,1.5845,1.5849,1.5845,1.5847,136300000.0
2005-09-28 14:00:00,1.5848,1.5851,1.5845,1.585,136300000.0
2005-09-28 14:01:00,1.5849,1.5852,1.5849,1.585,136300000.0
2005-09-28 14:02:00,1.5849,1.585,1.5848,1.5849,136300000.0
2005-09-28 14:03:00,1.5848,1.5849,1.5848,1.5848,136300000.0
2005-09-28 14:04:00,1.5849,1.5849,1.5846,1.5848,136300000.0
2005-09-28 14:05:00,1.5847,1.5848,1.5846,1.5848,136300000.0
2005-09-28 14:06:00,1.5846,1.5848,1.5845,1.5847,136300000.0
2005-09-28 14:07:00,1.5846,1.5847,1.5845,1.5845,136300000.0
2005-09-28 14:08:00,1.5846,1.5848,1.5845,1.5848,136300000.0
2005-09-28 14:09:00,1.5847,1.5849,1.5843,1.5846,136300000.0
2005-09-28 14:10:00,1.5845,1.5848,1.5845,1.5846,136300000.0
2005-09-28 14:11:00,1.5848,1.585,1.5847,1.5849,136300000.0
2005-09-28 14:12:00,1.5848,1.5849,1.5846,1.5846,136300000.0
2005-09-28 14:13:00,1.5847,1.5852,1.5846,1.5852,136300000.0
2005-09-28 14:14:00,1.585,1.5853,1.5849,1.5851,136300000.0
2005-09-28 14:15:00,1.5852,1.5856,1.5852,1.5853,136300000.0
2005-09-28 14:16:00,1.5852,1.5855,1.585,1.5855,136300000.0
2005-09-28 14:17:00,1.5856,1.5858,1.5854,1.5856,136300000.0
2005-09-28 14:18:00,1.5855,1.5858,1.5854,1.5857,136300000.0
2005-09-28 14:19:00,1.5855,1.586,1.5854,1.586,136300000.0
2005-09-28 14:20:00,1.5861,1.5863,1.5855,1.5857,136300000.0
2005-09-28 14:21:00,1.5859,1.5859,1.5856,1.5859,136300000.0
2005-09-28 14:22:00,1.586,1.5861,1.5852,1.5855,136300000.0
2005-09-28 14:23:00,1.5856,1.5857,1.5852,1.5852,136300000.0
2005-09-28 14:24:00,1.585,1.5852,1.5846,1.585,136300000.0
2005-09-28 14:25:00,1.5848,1.5852,1.5848,1.585,136300000.0
2005-09-28 14:26:00,1.5853,1.5854,1.5849,1.5853,136300000.0
2005-09-28 14:27:00,1.5852,1.5854,1.5852,1.5853,136300000.0
2005-09-28 14:28:00,1.5856,1.5856,1.5853,1.5856,136300000.0
2005-09-28 14:29:00,1.5855,1.586,1.5855,1.5857,136300000.0
2005-09-28 14:30:00,1.5856,1.5859,1.5841,1.5843,136300000.0
2005-09-28 14:31:00,1.5844,1.585,1.5841,1.5844,136300000.0
2005-09-28 14:32:00,1.5843,1.5849,1.5843,1.5848,136300000.0
2005-09-28 14:33:00,1.5849,1.5854,1.5846,1.5851,136300000.0
2005-09-28 14:34:00,1.585,1.5852,1.5844,1.5849,136300000.0
2005-09-28 14:35:00,1.585,1.5853,1.5848,1.5852,136300000.0
2005-09-28 14:36:00,1.5853,1.5854,1.5845,1.585,136300000.0
2005-09-28 14:37:00,1.5851,1.5853,1.5849,1.5849,136300000.0
2005-09-28 14:38:00,1.585,1.5852,1.5847,1.5847,136300000.0
2005-09-28 14:39:00,1.5846,1.5849,1.5845,1.5847,136300000.0
2005-09-28 14:40:00,1.5849,1.5849,1.5845,1.5848,136300000.0
2005-09-28 14:41:00,1.5849,1.585,1.5841,1.5841,136300000.0
2005-09-28 14:42:00,1.5842,1.5847,1.5842,1.5846,136300000.0
2005-09-28 14:43:00,1.5845,1.5849,1.5843,1.5847,136300000.0
2005-09-28 14:44:00,1.5843,1.5849,1.584,1.5848,136300000.0
2005-09-28 14:45:00,1.5846,1.5848,1.5846,1.5847,136300000.0
2005-09-28 14:46:00,1.5848,1.5851,1.5845,1.5846,136300000.0
2005-09-28 14:47:00,1.5845,1.5854,1.5844,1.5854,136300000.0
2005-09-28 14:48:00,1.5853,1.5854,1.5849,1.5849,136300000.0
2005-09-28 14:49:00,1.585,1.5851,1.5846,1.5847,136300000.0
2005-09-28 14:50:00,1.5848,1.5848,1.5844,1.5845,136300000.0
2005-09-28 14:51:00,1.5847,1.5849,1.5841,1.5842,136300000.0
2005-09-28 14:52:00,1.5843,1.5846,1.5842,1.5843,136300000.0
2005-09-28 14:53:00,1.5841,1.5843,1.584,1.584,136300000.0
2005-09-28 14:54:00,1.5842,1.5845,1.584,1.5841,136300000.0
2005-09-28 14:55:00,1.584,1.5842,1.5838,1.5841,136300000.0
2005-09-28 14:56:00,1.5842,1.5843,1.5837,1.5838,136300000.0
2005-09-28 14:57:00,1.5837,1.5839,1.5834,1.5837,136300000.0
2005-09-28 14:58:00,1.5839,1.5839,1.5832,1.5835,136300000.0
2005-09-28 14:59:00,1.5836,1.5837,1.5832,1.5837,136300000.0
2005-09-28 15:00:00,1.5835,1.5837,1.583,1.5831,136300000.0
2005-09-28 15:01:00,1.5832,1.5835,1.5829,1.5833,136300000.0
2005-09-28 15:02:00,1.5832,1.5835,1.5827,1.5832,136300000.0
2005-09-28 15:03:00,1.5833,1.5838,1.5832,1.5838,136300000.0
2005-09-28 15:04:00,1.5836,1.5836,1.583,1.5836,136300000.0
2005-09-28 15:05:00,1.5834,1.5836,1.5833,1.5835,136300000.0
2005-09-28 15:06:00,1.5836,1.5838,1.5832,1.5836,136300000.0
2005-09-28 15:07:00,1.5838,1.5845,1.5834,1.5843,136300000.0
2005-09-28 15:08:00,1.5841,1.5845,1.5839,1.5842,136300000.0
2005-09-28 15:09:00,1.5844,1.5844,1.584,1.5843,136300000.0
2005-09-28 15:10:00,1.5842,1.5846,1.584,1.584,136300000.0
2005-09-28 15:11:00,1.5839,1.5843,1.5838,1.584,136300000.0
2005-09-28 15:12:00,1.5841,1.5845,1.5838,1.5838,136300000.0
2005-09-28 15:13:00,1.5838,1.584,1.5835,1.584,136300000.0
2005-09-28 15:14:00,1.5838,1.5841,1.5836,1.584,136300000.0
2005-09-28 15:15:00,1.5839,1.5842,1.5835,1.5836,136300000.0
2005-09-28 15:16:00,1.5837,1.5843,1.5836,1.5837,136300000.0
2005-09-28 15:17:00,1.5836,1.5836,1.5833,1.5834,136300000.0
2005-09-28 15:18:00,1.5833,1.5834,1.5825,1.5829,136300000.0
2005-09-28 15:19:00,1.5828,1.5834,1.5827,1.5832,136300000.0
2005-09-28 15:20:00,1.5834,1.5834,1.5829,1.5831,136300000.0
2005-09-28 15:21:00,1.5832,1.5833,1.5829,1.5832,136300000.0
2005-09-28 15:22:00,1.5833,1.5836,1.5833,1.5835,136300000.0
2005-09-28 15:23:00,1.5832,1.5835,1.5831,1.5835,136300000.0
2005-09-28 15:24:00,1.5836,1.5837,1.5833,1.5834,136300000.0
2005-09-28 15:25:00,1.5835,1.5836,1.583,1.583,136300000.0
2005-09-28 15:26:00,1.5832,1.5833,1.583,1.5832,136300000.0
2005-09-28 15:27:00,1.583,1.5834,1.583,1.583,136300000.0
2005-09-28 15:28:00,1.5831,1.5831,1.583,1.5831,136300000.0
2005-09-28 15:29:00,1.5832,1.5833,1.583,1.583,136300000.0
2005-09-28 15:30:00,1.5829,1.5832,1.5829,1.5832,136300000.0
2005-09-28 15:31:00,1.5831,1.5832,1.5828,1.583,136300000.0
2005-09-28 15:32:00,1.5831,1.5833,1.5831,1.5831,136300000.0
2005-09-28 15:33:00,1.5832,1.5834,1.5831,1.5833,136300000.0
2005-09-28 15:34:00,1.5832,1.5835,1.5832,1.5833,136300000.0
2005-09-28 15:35:00,1.5832,1.5835,1.5831,1.5833,136300000.0
2005-09-28 15:36:00,1.5834,1.5834,1.5826,1.5826,136300000.0
2005-09-28 15:37:00,1.5825,1.5831,1.5825,1.5827,136300000.0
2005-09-28 15:38:00,1.5828,1.583,1.5826,1.5827,136300000.0
2005-09-28 15:39:00,1.5826,1.5829,1.5825,1.5828,136300000.0
2005-09-28 15:40:00,1.5829,1.5831,1.5828,1.583,136300000.0
2005-09-28 15:41:00,1.5829,1.5831,1.5828,1.5831,136300000.0
2005-09-28 15:42:00,1.5832,1.5834,1.5831,1.5831,136300000.0
2005-09-28 15:43:00,1.583,1.5831,1.5826,1.583,136300000.0
2005-09-28 15:44:00,1.5828,1.5832,1.5828,1.5831,136300000.0
2005-09-28 15:45:00,1.5832,1.5836,1.5828,1.5836,136300000.0
2005-09-28 15:46:00,1.5837,1.5839,1.5829,1.5837,136300000.0
2005-09-28 15:47:00,1.5838,1.5844,1.5837,1.5844,136300000.0
2005-09-28 15:48:00,1.5842,1.5846,1.5841,1.5845,136300000.0
2005-09-28 15:49:00,1.5846,1.5847,1.5845,1.5846,136300000.0
2005-09-28 15:50:00,1.5845,1.5847,1.5844,1.5846,136300000.0
2005-09-28 15:51:00,1.5845,1.5847,1.5843,1.5843,136300000.0
2005-09-28 15:52:00,1.5845,1.5846,1.5843,1.5845,136300000.0
2005-09-28 15:53:00,1.5846,1.5847,1.5845,1.5845,136300000.0
2005-09-28 15:54:00,1.5844,1.585,1.5844,1.5848,136300000.0
2005-09-28 15:55:00,1.585,1.5854,1.5848,1.5851,136300000.0
2005-09-28 15:56:00,1.585,1.5854,1.585,1.5852,136300000.0
2005-09-28 15:57:00,1.5851,1.5853,1.5849,1.585,136300000.0
2005-09-28 15:58:00,1.5849,1.5854,1.5849,1.5852,136300000.0
2005-09-28 15:59:00,1.5853,1.5858,1.585,1.5858,136300000.0
2005-09-28 16:00:00,1.5857,1.5857,1.5849,1.5852,136300000.0
2005-09-28 16:01:00,1.5851,1.5852,1.5846,1.5846,136300000.0
2005-09-28 16:02:00,1.5845,1.5846,1.5843,1.5846,136300000.0
2005-09-28 16:03:00,1.5845,1.5847,1.5843,1.5846,136300000.0
2005-09-28 16:04:00,1.5845,1.5849,1.5844,1.5849,136300000.0
2005-09-28 16:05:00,1.5848,1.5848,1.5844,1.5846,136300000.0
2005-09-28 16:06:00,1.5845,1.585,1.5844,1.5849,136300000.0
2005-09-28 16:07:00,1.5848,1.5852,1.5844,1.5852,136300000.0
2005-09-28 16:08:00,1.5853,1.5853,1.5849,1.5852,136300000.0
2005-09-28 16:09:00,1.585,1.5852,1.5848,1.585,136300000.0
2005-09-28 16:10:00,1.5849,1.5851,1.5847,1.585,136300000.0
2005-09-28 16:11:00,1.5851,1.5854,1.585,1.5851,136300000.0
2005-09-28 16:12:00,1.5849,1.5853,1.5848,1.5848,136300000.0
2005-09-28 16:13:00,1.5849,1.5851,1.5848,1.585,136300000.0
2005-09-28 16:14:00,1.5852,1.5852,1.5846,1.5848,136300000.0
2005-09-28 16:15:00,1.5849,1.5851,1.5848,1.5849,136300000.0
2005-09-28 16:16:00,1.585,1.585,1.5843,1.5843,136300000.0
2005-09-28 16:17:00,1.5845,1.5848,1.5845,1.5847,136300000.0
2005-09-28 16:18:00,1.5846,1.5852,1.5846,1.5852,136300000.0
2005-09-28 16:19:00,1.5854,1.5856,1.5851,1.5854,136300000.0
2005-09-28 16:20:00,1.5855,1.5855,1.5851,1.5854,136300000.0
2005-09-28 16:21:00,1.5853,1.5855,1.5849,1.5851,136300000.0
2005-09-28 16:22:00,1.585,1.5854,1.585,1.5852,136300000.0
2005-09-28 16:23:00,1.5853,1.5853,1.5851,1.5851,136300000.0
2005-09-28 16:24:00,1.5852,1.5856,1.5851,1.5854,136300000.0
2005-09-28 16:25:00,1.5853,1.5853,1.5849,1.5849,136300000.0
2005-09-28 16:26:00,1.585,1.5854,1.585,1.5853,136300000.0
2005-09-28 16:27:00,1.5855,1.5855,1.5852,1.5852,136300000.0
2005-09-28 16:28:00,1.585,1.585,1.5846,1.5849,136300000.0
2005-09-28 16:29:00,1.5848,1.5851,1.5846,1.585,136300000.0
2005-09-28 16:30:00,1.5849,1.5851,1.5848,1.5851,136300000.0
2005-09-28 16:31:00,1.5852,1.5855,1.5848,1.5849,136300000.0
2005-09-28 16:32:00,1.5847,1.5854,1.5847,1.5848,136300000.0
2005-09-28 16:33:00,1.5849,1.5854,1.5848,1.5854,136300000.0
2005-09-28 16:34:00,1.5853,1.5855,1.585,1.5853,136300000.0
2005-09-28 16:35:00,1.5854,1.5857,1.5852,1.5855,136300000.0
2005-09-28 16:36:00,1.5856,1.5864,1.5856,1.5863,136300000.0
2005-09-28 16:37:00,1.5861,1.5866,1.5861,1.5864,136300000.0
2005-09-28 16:38:00,1.5863,1.5869,1.5863,1.5867,136300000.0
2005-09-28 16:39:00,1.5869,1.5872,1.5865,1.5867,136300000.0
2005-09-28 16:40:00,1.5868,1.5871,1.5865,1.5868,136300000.0
2005-09-28 16:41:00,1.5869,1.587,1.5865,1.5868,136300000.0
2005-09-28 16:42:00,1.5867,1.587,1.5865,1.5867,136300000.0
2005-09-28 16:43:00,1.5865,1.5872,1.5865,1.5872,136300000.0
2005-09-28 16:44:00,1.5871,1.5873,1.587,1.5873,136300000.0
2005-09-28 16:45:00,1.5874,1.5876,1.5869,1.5872,136300000.0
2005-09-28 16:46:00,1.587,1.5882,1.587,1.5882,136300000.0
2005-09-28 16:47:00,1.5881,1.5883,1.5876,1.5878,136300000.0
2005-09-28 16:48:00,1.5881,1.5883,1.5877,1.588,136300000.0
2005-09-28 16:49:00,1.5879,1.5879,1.5873,1.5877,136300000.0
2005-09-28 16:50:00,1.588,1.588,1.5874,1.5874,136300000.0
2005-09-28 16:51:00,1.5873,1.5878,1.5873,1.5877,136300000.0
2005-09-28 16:52:00,1.5876,1.5879,1.5874,1.5879,136300000.0
2005-09-28 16:53:00,1.5882,1.5882,1.5877,1.5881,136300000.0
2005-09-28 16:54:00,1.588,1.5882,1.5876,1.5876,136300000.0
2005-09-28 16:55:00,1.5875,1.5881,1.5875,1.5881,136300000.0
2005-09-28 16:56:00,1.5882,1.5884,1.5879,1.588,136300000.0
2005-09-28 16:57:00,1.5881,1.5883,1.588,1.5882,136300000.0
2005-09-28 16:58:00,1.5881,1.5884,1.588,1.5881,136300000.0
2005-09-28 16:59:00,1.588,1.5883,1.5875,1.5881,136300000.0
2005-09-28 17:00:00,1.5882,1.5883,1.5875,1.5875,136300000.0
2005-09-28 17:01:00,1.5878,1.5879,1.5875,1.5876,136300000.0
2005-09-28 17:02:00,1.5878,1.5879,1.5874,1.5876,136300000.0
2005-09-28 17:03:00,1.5877,1.5878,1.5874,1.5876,136300000.0
2005-09-28 17:04:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-09-28 17:05:00,1.5881,1.5882,1.5877,1.5877,136300000.0
2005-09-28 17:06:00,1.5878,1.588,1.5875,1.588,136300000.0
2005-09-28 17:07:00,1.588,1.5884,1.5878,1.5878,136300000.0
2005-09-28 17:08:00,1.588,1.5883,1.5874,1.5878,136300000.0
2005-09-28 17:09:00,1.5877,1.5882,1.5875,1.588,136300000.0
2005-09-28 17:10:00,1.5882,1.5883,1.5877,1.5877,136300000.0
2005-09-28 17:11:00,1.5876,1.5881,1.5876,1.5879,136300000.0
2005-09-28 17:12:00,1.5878,1.5879,1.5876,1.5877,136300000.0
2005-09-28 17:13:00,1.5876,1.5879,1.5875,1.5877,136300000.0
2005-09-28 17:14:00,1.5876,1.5878,1.5874,1.5874,136300000.0
2005-09-28 17:15:00,1.5873,1.5875,1.587,1.5872,136300000.0
2005-09-28 17:16:00,1.5871,1.5876,1.5871,1.5873,136300000.0
2005-09-28 17:17:00,1.5874,1.5878,1.5871,1.5873,136300000.0
2005-09-28 17:18:00,1.5874,1.5874,1.5868,1.5869,136300000.0
2005-09-28 17:19:00,1.587,1.5874,1.587,1.5874,136300000.0
2005-09-28 17:20:00,1.5872,1.5872,1.587,1.5871,136300000.0
2005-09-28 17:21:00,1.5872,1.5873,1.5871,1.5873,136300000.0
2005-09-28 17:22:00,1.587,1.5874,1.5869,1.5873,136300000.0
2005-09-28 17:23:00,1.5874,1.5876,1.587,1.5875,136300000.0
2005-09-28 17:24:00,1.5874,1.5875,1.587,1.5872,136300000.0
2005-09-28 17:25:00,1.5873,1.5874,1.587,1.5871,136300000.0
2005-09-28 17:26:00,1.5872,1.5872,1.587,1.5871,136300000.0
2005-09-28 17:27:00,1.5872,1.5872,1.5867,1.5868,136300000.0
2005-09-28 17:28:00,1.5866,1.5869,1.5865,1.5868,136300000.0
2005-09-28 17:29:00,1.587,1.587,1.5865,1.5865,136300000.0
2005-09-28 17:30:00,1.5867,1.5867,1.5865,1.5865,136300000.0
2005-09-28 17:31:00,1.5864,1.5865,1.5864,1.5865,136300000.0
2005-09-28 17:32:00,1.5864,1.5865,1.586,1.5865,136300000.0
2005-09-28 17:33:00,1.5864,1.5865,1.586,1.5861,136300000.0
2005-09-28 17:34:00,1.5862,1.5864,1.5861,1.5864,136300000.0
2005-09-28 17:35:00,1.5863,1.5864,1.586,1.5863,136300000.0
2005-09-28 17:36:00,1.5864,1.5865,1.5862,1.5864,136300000.0
2005-09-28 17:37:00,1.5865,1.5865,1.5862,1.5862,136300000.0
2005-09-28 17:38:00,1.586,1.5863,1.5856,1.5858,136300000.0
2005-09-28 17:39:00,1.5857,1.5861,1.5855,1.5861,136300000.0
2005-09-28 17:40:00,1.5858,1.5858,1.5851,1.5854,136300000.0
2005-09-28 17:41:00,1.5855,1.5858,1.5848,1.5857,136300000.0
2005-09-28 17:42:00,1.5859,1.5859,1.5855,1.5859,136300000.0
2005-09-28 17:43:00,1.5856,1.5856,1.5854,1.5855,136300000.0
2005-09-28 17:44:00,1.5856,1.5859,1.5855,1.5857,136300000.0
2005-09-28 17:45:00,1.5858,1.5859,1.5857,1.5857,136300000.0
2005-09-28 17:46:00,1.5858,1.586,1.5857,1.5857,136300000.0
2005-09-28 17:47:00,1.5854,1.5858,1.5854,1.5856,136300000.0
2005-09-28 17:48:00,1.5857,1.5861,1.5856,1.5858,136300000.0
2005-09-28 17:49:00,1.5859,1.5866,1.5859,1.5864,136300000.0
2005-09-28 17:50:00,1.5863,1.5868,1.5861,1.5865,136300000.0
2005-09-28 17:51:00,1.5863,1.5866,1.5863,1.5865,136300000.0
2005-09-28 17:52:00,1.5866,1.5871,1.5864,1.5867,136300000.0
2005-09-28 17:53:00,1.5866,1.5874,1.5866,1.5874,136300000.0
2005-09-28 17:54:00,1.5872,1.5875,1.5869,1.5869,136300000.0
2005-09-28 17:55:00,1.587,1.5874,1.5869,1.587,136300000.0
2005-09-28 17:56:00,1.5871,1.5871,1.5867,1.5868,136300000.0
2005-09-28 17:57:00,1.5867,1.587,1.5865,1.5866,136300000.0
2005-09-28 17:58:00,1.5865,1.5866,1.5863,1.5865,136300000.0
2005-09-28 17:59:00,1.5866,1.5867,1.5863,1.5866,136300000.0
2005-09-28 18:00:00,1.5865,1.5869,1.586,1.5869,136300000.0
2005-09-28 18:01:00,1.5868,1.5869,1.5863,1.5866,136300000.0
2005-09-28 18:02:00,1.5865,1.5869,1.5864,1.5869,136300000.0
2005-09-28 18:03:00,1.5868,1.5875,1.5868,1.5871,136300000.0
2005-09-28 18:04:00,1.5869,1.5869,1.5865,1.5866,136300000.0
2005-09-28 18:05:00,1.5865,1.5866,1.5863,1.5866,136300000.0
2005-09-28 18:06:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-09-28 18:07:00,1.5864,1.5869,1.5862,1.5863,136300000.0
2005-09-28 18:08:00,1.5863,1.5865,1.5861,1.5861,136300000.0
2005-09-28 18:09:00,1.5864,1.5869,1.5864,1.5869,136300000.0
2005-09-28 18:10:00,1.5872,1.5873,1.5869,1.5872,136300000.0
2005-09-28 18:11:00,1.5873,1.5873,1.5869,1.5871,136300000.0
2005-09-28 18:12:00,1.5869,1.5877,1.5868,1.5873,136300000.0
2005-09-28 18:13:00,1.5871,1.5873,1.5869,1.5869,136300000.0
2005-09-28 18:14:00,1.5871,1.5874,1.5871,1.5871,136300000.0
2005-09-28 18:15:00,1.5873,1.5877,1.5872,1.5874,136300000.0
2005-09-28 18:16:00,1.5875,1.5879,1.5872,1.5874,136300000.0
2005-09-28 18:17:00,1.5875,1.5875,1.5868,1.5868,136300000.0
2005-09-28 18:18:00,1.5869,1.5869,1.5866,1.5868,136300000.0
2005-09-28 18:19:00,1.5869,1.5872,1.5868,1.5869,136300000.0
2005-09-28 18:20:00,1.5871,1.5875,1.5869,1.5875,136300000.0
2005-09-28 18:21:00,1.5874,1.588,1.5874,1.5875,136300000.0
2005-09-28 18:22:00,1.5877,1.5881,1.5875,1.5877,136300000.0
2005-09-28 18:23:00,1.5878,1.5884,1.5877,1.5883,136300000.0
2005-09-28 18:24:00,1.5884,1.5893,1.5883,1.5885,136300000.0
2005-09-28 18:25:00,1.5887,1.5891,1.5885,1.5889,136300000.0
2005-09-28 18:26:00,1.5888,1.5889,1.5884,1.5884,136300000.0
2005-09-28 18:27:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-09-28 18:28:00,1.5884,1.5889,1.5884,1.5884,136300000.0
2005-09-28 18:29:00,1.5885,1.5889,1.5885,1.5889,136300000.0
2005-09-28 18:30:00,1.5887,1.5889,1.5883,1.5884,136300000.0
2005-09-28 18:31:00,1.5881,1.5885,1.5879,1.5881,136300000.0
2005-09-28 18:32:00,1.588,1.5881,1.5877,1.588,136300000.0
2005-09-28 18:33:00,1.5879,1.5879,1.5871,1.5875,136300000.0
2005-09-28 18:34:00,1.5874,1.5877,1.5873,1.5875,136300000.0
2005-09-28 18:35:00,1.5873,1.5873,1.5868,1.5868,136300000.0
2005-09-28 18:36:00,1.5869,1.5871,1.5868,1.5869,136300000.0
2005-09-28 18:37:00,1.5871,1.5871,1.5865,1.5866,136300000.0
2005-09-28 18:38:00,1.5865,1.5866,1.5861,1.5861,136300000.0
2005-09-28 18:39:00,1.5864,1.5866,1.5864,1.5866,136300000.0
2005-09-28 18:40:00,1.5868,1.5869,1.586,1.5863,136300000.0
2005-09-28 18:41:00,1.5862,1.5868,1.5862,1.5863,136300000.0
2005-09-28 18:42:00,1.5864,1.5866,1.5862,1.5862,136300000.0
2005-09-28 18:43:00,1.5863,1.5866,1.586,1.5866,136300000.0
2005-09-28 18:44:00,1.5864,1.5866,1.5863,1.5863,136300000.0
2005-09-28 18:45:00,1.5862,1.5864,1.5861,1.5861,136300000.0
2005-09-28 18:46:00,1.5863,1.5865,1.5861,1.5863,136300000.0
2005-09-28 18:47:00,1.5862,1.5863,1.5862,1.5862,136300000.0
2005-09-28 18:48:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-09-28 18:49:00,1.5861,1.5864,1.5861,1.5863,136300000.0
2005-09-28 18:50:00,1.5864,1.5866,1.5863,1.5866,136300000.0
2005-09-28 18:51:00,1.5865,1.5868,1.5865,1.5866,136300000.0
2005-09-28 18:52:00,1.5865,1.5869,1.5863,1.5863,136300000.0
2005-09-28 18:53:00,1.5868,1.5869,1.5861,1.5863,136300000.0
2005-09-28 18:54:00,1.5864,1.5866,1.586,1.5862,136300000.0
2005-09-28 18:55:00,1.5864,1.5865,1.586,1.5864,136300000.0
2005-09-28 18:56:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-09-28 18:57:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-09-28 18:58:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-09-28 18:59:00,1.5868,1.5868,1.5865,1.5865,136300000.0
2005-09-28 19:00:00,1.5864,1.5866,1.5863,1.5863,136300000.0
2005-09-28 19:01:00,1.5862,1.5863,1.586,1.5863,136300000.0
2005-09-28 19:02:00,1.5865,1.5866,1.5864,1.5865,136300000.0
2005-09-28 19:03:00,1.5866,1.5866,1.5865,1.5865,136300000.0
2005-09-28 19:04:00,1.5864,1.5864,1.5862,1.5864,136300000.0
2005-09-28 19:05:00,1.5863,1.5865,1.5862,1.5865,136300000.0
2005-09-28 19:06:00,1.5866,1.5869,1.5866,1.5869,136300000.0
2005-09-28 19:08:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-09-28 19:09:00,1.5866,1.5866,1.5864,1.5864,136300000.0
2005-09-28 19:10:00,1.5864,1.5865,1.5863,1.5863,136300000.0
2005-09-28 19:11:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-09-28 19:12:00,1.5864,1.5866,1.5862,1.5864,136300000.0
2005-09-28 19:13:00,1.5863,1.5866,1.5863,1.5865,136300000.0
2005-09-28 19:14:00,1.5864,1.5868,1.5864,1.5866,136300000.0
2005-09-28 19:15:00,1.5865,1.5866,1.5859,1.5864,136300000.0
2005-09-28 19:16:00,1.5863,1.5865,1.5859,1.5859,136300000.0
2005-09-28 19:17:00,1.586,1.5862,1.586,1.5862,136300000.0
2005-09-28 19:18:00,1.5861,1.5863,1.5861,1.5863,136300000.0
2005-09-28 19:19:00,1.5865,1.5866,1.5863,1.5864,136300000.0
2005-09-28 19:20:00,1.5863,1.5863,1.586,1.5862,136300000.0
2005-09-28 19:21:00,1.5863,1.5863,1.586,1.5863,136300000.0
2005-09-28 19:22:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-09-28 19:23:00,1.5863,1.5863,1.5858,1.5858,136300000.0
2005-09-28 19:24:00,1.586,1.5861,1.5858,1.5858,136300000.0
2005-09-28 19:25:00,1.586,1.5862,1.5857,1.5858,136300000.0
2005-09-28 19:26:00,1.5857,1.586,1.5857,1.5858,136300000.0
2005-09-28 19:27:00,1.586,1.5861,1.5857,1.5859,136300000.0
2005-09-28 19:28:00,1.5858,1.5862,1.5858,1.5862,136300000.0
2005-09-28 19:29:00,1.5863,1.5863,1.5862,1.5862,136300000.0
2005-09-28 19:30:00,1.586,1.5862,1.5858,1.5862,136300000.0
2005-09-28 19:31:00,1.5863,1.5865,1.5862,1.5862,136300000.0
2005-09-28 19:32:00,1.5863,1.5863,1.5862,1.5862,136300000.0
2005-09-28 19:33:00,1.586,1.5865,1.586,1.5862,136300000.0
2005-09-28 19:34:00,1.5861,1.5864,1.586,1.5863,136300000.0
2005-09-28 19:35:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-09-28 19:36:00,1.5862,1.5862,1.586,1.586,136300000.0
2005-09-28 19:37:00,1.5861,1.5861,1.5857,1.5857,136300000.0
2005-09-28 19:38:00,1.586,1.586,1.5859,1.5859,136300000.0
2005-09-28 19:39:00,1.586,1.586,1.5858,1.5859,136300000.0
2005-09-28 19:40:00,1.5858,1.5859,1.5858,1.5858,136300000.0
2005-09-28 19:41:00,1.5856,1.5859,1.5856,1.5858,136300000.0
2005-09-28 19:42:00,1.5859,1.5859,1.5858,1.5859,136300000.0
2005-09-28 19:43:00,1.5859,1.5862,1.5859,1.5862,136300000.0
2005-09-28 19:44:00,1.5859,1.586,1.5855,1.5857,136300000.0
2005-09-28 19:45:00,1.5858,1.5861,1.5858,1.5859,136300000.0
2005-09-28 19:46:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-09-28 19:47:00,1.5861,1.5861,1.5858,1.5859,136300000.0
2005-09-28 19:48:00,1.5858,1.5858,1.5857,1.5858,136300000.0
2005-09-28 19:49:00,1.586,1.5863,1.5857,1.5861,136300000.0
2005-09-28 19:50:00,1.5862,1.5863,1.5862,1.5863,136300000.0
2005-09-28 19:51:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-09-28 19:52:00,1.5863,1.5864,1.5861,1.5861,136300000.0
2005-09-28 19:53:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-09-28 19:54:00,1.5863,1.5863,1.5859,1.586,136300000.0
2005-09-28 19:55:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-09-28 19:56:00,1.5861,1.5862,1.586,1.586,136300000.0
2005-09-28 19:57:00,1.5859,1.586,1.5859,1.5859,136300000.0
2005-09-28 19:58:00,1.5858,1.5859,1.5858,1.5858,136300000.0
2005-09-28 19:59:00,1.5856,1.5858,1.5854,1.5854,136300000.0
2005-09-28 20:00:00,1.5853,1.5855,1.5853,1.5854,136300000.0
2005-09-28 20:01:00,1.5853,1.5854,1.5852,1.5853,136300000.0
2005-09-28 20:02:00,1.5854,1.5854,1.5851,1.5852,136300000.0
2005-09-28 20:03:00,1.585,1.5853,1.585,1.5853,136300000.0
2005-09-28 20:04:00,1.5852,1.5853,1.5851,1.5851,136300000.0
2005-09-28 20:05:00,1.585,1.585,1.5848,1.585,136300000.0
2005-09-28 20:06:00,1.5851,1.5852,1.5843,1.5844,136300000.0
2005-09-28 20:07:00,1.5843,1.5846,1.5841,1.5845,136300000.0
2005-09-28 20:08:00,1.5844,1.5847,1.5844,1.5846,136300000.0
2005-09-28 20:09:00,1.5844,1.5844,1.584,1.5843,136300000.0
2005-09-28 20:10:00,1.5844,1.5846,1.5838,1.584,136300000.0
2005-09-28 20:11:00,1.5841,1.5842,1.5841,1.5842,136300000.0
2005-09-28 20:12:00,1.5844,1.5846,1.5841,1.5841,136300000.0
2005-09-28 20:14:00,1.5843,1.5844,1.584,1.584,136300000.0
2005-09-28 20:15:00,1.5842,1.5843,1.5837,1.5839,136300000.0
2005-09-28 20:16:00,1.584,1.584,1.5838,1.5838,136300000.0
2005-09-28 20:17:00,1.5839,1.5843,1.5839,1.5841,136300000.0
2005-09-28 20:18:00,1.5844,1.5845,1.5841,1.5844,136300000.0
2005-09-28 20:19:00,1.5845,1.5845,1.5841,1.5844,136300000.0
2005-09-28 20:20:00,1.5845,1.5845,1.5843,1.5845,136300000.0
2005-09-28 20:21:00,1.5844,1.5845,1.584,1.584,136300000.0
2005-09-28 20:22:00,1.5836,1.584,1.5827,1.5829,136300000.0
2005-09-28 20:23:00,1.583,1.5835,1.5829,1.5832,136300000.0
2005-09-28 20:24:00,1.5833,1.5838,1.5833,1.5837,136300000.0
2005-09-28 20:25:00,1.5835,1.5835,1.5832,1.5833,136300000.0
2005-09-28 20:26:00,1.5834,1.5836,1.5833,1.5836,136300000.0
2005-09-28 20:27:00,1.5838,1.5846,1.5837,1.5844,136300000.0
2005-09-28 20:28:00,1.5845,1.5845,1.5836,1.5837,136300000.0
2005-09-28 20:29:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-28 20:30:00,1.5839,1.584,1.5837,1.5838,136300000.0
2005-09-28 20:31:00,1.5839,1.584,1.5838,1.584,136300000.0
2005-09-28 20:32:00,1.5839,1.584,1.5839,1.584,136300000.0
2005-09-28 20:33:00,1.5839,1.5839,1.5838,1.5839,136300000.0
2005-09-28 20:34:00,1.584,1.584,1.5838,1.584,136300000.0
2005-09-28 20:35:00,1.5839,1.5841,1.5839,1.584,136300000.0
2005-09-28 20:36:00,1.5839,1.5841,1.5839,1.5841,136300000.0
2005-09-28 20:37:00,1.584,1.584,1.5838,1.5838,136300000.0
2005-09-28 20:38:00,1.5837,1.584,1.5837,1.5839,136300000.0
2005-09-28 20:39:00,1.584,1.584,1.5836,1.5838,136300000.0
2005-09-28 20:40:00,1.5836,1.5838,1.5836,1.5838,136300000.0
2005-09-28 20:41:00,1.5837,1.5839,1.5837,1.5839,136300000.0
2005-09-28 20:42:00,1.5838,1.5839,1.5837,1.5839,136300000.0
2005-09-28 20:43:00,1.5838,1.5842,1.5838,1.584,136300000.0
2005-09-28 20:44:00,1.5839,1.584,1.5839,1.5839,136300000.0
2005-09-28 20:45:00,1.584,1.5841,1.5838,1.584,136300000.0
2005-09-28 20:46:00,1.5841,1.5841,1.5837,1.5837,136300000.0
2005-09-28 20:47:00,1.5838,1.584,1.5836,1.584,136300000.0
2005-09-28 20:48:00,1.5836,1.5839,1.5836,1.5838,136300000.0
2005-09-28 20:49:00,1.5839,1.5839,1.5836,1.5836,136300000.0
2005-09-28 20:50:00,1.5837,1.5838,1.5836,1.5838,136300000.0
2005-09-28 20:51:00,1.5837,1.5838,1.5836,1.5838,136300000.0
2005-09-28 20:54:00,1.5837,1.5839,1.5837,1.5839,136300000.0
2005-09-28 20:55:00,1.584,1.5843,1.5837,1.5843,136300000.0
2005-09-28 20:56:00,1.5844,1.5844,1.5841,1.5842,136300000.0
2005-09-28 20:57:00,1.5846,1.5847,1.5842,1.5846,136300000.0
2005-09-28 20:58:00,1.5847,1.5847,1.5844,1.5846,136300000.0
2005-09-28 20:59:00,1.5845,1.5846,1.5837,1.5837,136300000.0
2005-09-28 21:00:00,1.5839,1.5843,1.5838,1.5841,136300000.0
2005-09-28 21:01:00,1.5842,1.5843,1.5841,1.5842,136300000.0
2005-09-28 21:02:00,1.5842,1.5843,1.5841,1.5842,136300000.0
2005-09-28 21:03:00,1.5843,1.5847,1.5843,1.5847,136300000.0
2005-09-28 21:04:00,1.5846,1.5852,1.5846,1.5847,136300000.0
2005-09-28 21:05:00,1.5848,1.5852,1.5848,1.5851,136300000.0
2005-09-28 21:06:00,1.585,1.585,1.5847,1.5847,136300000.0
2005-09-28 21:07:00,1.585,1.5852,1.5848,1.5852,136300000.0
2005-09-28 21:08:00,1.5851,1.5858,1.5851,1.5857,136300000.0
2005-09-28 21:09:00,1.5853,1.5854,1.5851,1.5851,136300000.0
2005-09-28 21:10:00,1.5852,1.5853,1.5851,1.5852,136300000.0
2005-09-28 21:11:00,1.5851,1.5851,1.5847,1.585,136300000.0
2005-09-28 21:12:00,1.5848,1.585,1.5846,1.585,136300000.0
2005-09-28 21:13:00,1.5848,1.5848,1.5846,1.5846,136300000.0
2005-09-28 21:14:00,1.5847,1.5848,1.5847,1.5848,136300000.0
2005-09-28 21:15:00,1.585,1.585,1.585,1.585,136300000.0
2005-09-28 21:16:00,1.5851,1.5851,1.585,1.5851,136300000.0
2005-09-28 21:17:00,1.585,1.585,1.5848,1.585,136300000.0
2005-09-28 21:18:00,1.5851,1.5851,1.5848,1.5851,136300000.0
2005-09-28 21:19:00,1.5851,1.5851,1.585,1.585,136300000.0
2005-09-28 21:20:00,1.5848,1.5848,1.5846,1.5846,136300000.0
2005-09-28 21:21:00,1.5848,1.5848,1.5847,1.5847,136300000.0
2005-09-28 21:24:00,1.5845,1.5847,1.5845,1.5846,136300000.0
2005-09-28 21:25:00,1.5847,1.5848,1.5847,1.5847,136300000.0
2005-09-28 21:26:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-09-28 21:27:00,1.5847,1.5847,1.5846,1.5847,136300000.0
2005-09-28 21:28:00,1.5846,1.5846,1.5841,1.5843,136300000.0
2005-09-28 21:29:00,1.5842,1.5843,1.5841,1.5841,136300000.0
2005-09-28 21:30:00,1.584,1.5842,1.5839,1.584,136300000.0
2005-09-28 21:31:00,1.5843,1.5844,1.5842,1.5842,136300000.0
2005-09-28 21:32:00,1.5841,1.5842,1.584,1.5842,136300000.0
2005-09-28 21:33:00,1.5843,1.5843,1.5843,1.5843,136300000.0
2005-09-28 21:34:00,1.5842,1.5843,1.5842,1.5843,136300000.0
2005-09-28 21:35:00,1.5843,1.5844,1.5843,1.5843,136300000.0
2005-09-28 21:37:00,1.5844,1.5845,1.5844,1.5845,136300000.0
2005-09-28 21:38:00,1.5844,1.5844,1.5843,1.5843,136300000.0
2005-09-28 21:39:00,1.5844,1.5847,1.5843,1.5847,136300000.0
2005-09-28 21:40:00,1.5846,1.5847,1.5846,1.5847,136300000.0
2005-09-28 21:41:00,1.5846,1.5846,1.5845,1.5846,136300000.0
2005-09-28 21:43:00,1.5847,1.5847,1.5846,1.5846,136300000.0
2005-09-28 21:44:00,1.5845,1.5846,1.5845,1.5846,136300000.0
2005-09-28 21:45:00,1.5847,1.5847,1.5845,1.5845,136300000.0
2005-09-28 21:46:00,1.5846,1.5846,1.5845,1.5846,136300000.0
2005-09-28 21:47:00,1.5848,1.5848,1.5848,1.5848,136300000.0
2005-09-28 21:48:00,1.5846,1.5848,1.5846,1.5847,136300000.0
2005-09-28 21:50:00,1.5848,1.5852,1.5847,1.5852,136300000.0
2005-09-28 21:51:00,1.5851,1.5851,1.5848,1.585,136300000.0
2005-09-28 21:52:00,1.5851,1.5851,1.5848,1.585,136300000.0
2005-09-28 21:53:00,1.5851,1.5851,1.5851,1.5851,136300000.0
2005-09-28 21:54:00,1.585,1.5852,1.585,1.5852,136300000.0
2005-09-28 21:55:00,1.5853,1.5859,1.5853,1.5856,136300000.0
2005-09-28 21:56:00,1.5855,1.5857,1.5853,1.5854,136300000.0
2005-09-28 21:57:00,1.5853,1.5857,1.5853,1.5855,136300000.0
2005-09-28 21:58:00,1.5856,1.5856,1.5853,1.5853,136300000.0
2005-09-28 21:59:00,1.5854,1.5856,1.5853,1.5856,136300000.0
2005-09-28 22:00:00,1.5857,1.5857,1.5854,1.5854,136300000.0
2005-09-28 22:01:00,1.5853,1.5855,1.5853,1.5854,136300000.0
2005-09-28 22:02:00,1.5856,1.5857,1.5856,1.5857,136300000.0
2005-09-28 22:03:00,1.5858,1.5859,1.5853,1.5858,136300000.0
2005-09-28 22:04:00,1.5856,1.5858,1.5856,1.5858,136300000.0
2005-09-28 22:05:00,1.5859,1.5859,1.5857,1.5858,136300000.0
2005-09-28 22:06:00,1.5859,1.5859,1.5858,1.5858,136300000.0
2005-09-28 22:07:00,1.5857,1.5861,1.5856,1.5861,136300000.0
2005-09-28 22:08:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-09-28 22:09:00,1.5858,1.586,1.5858,1.5859,136300000.0
2005-09-28 22:10:00,1.5858,1.5859,1.5857,1.5858,136300000.0
2005-09-28 22:11:00,1.5855,1.5855,1.5852,1.5852,136300000.0
2005-09-28 22:12:00,1.5853,1.5856,1.5851,1.5854,136300000.0
2005-09-28 22:13:00,1.5853,1.5858,1.5853,1.5858,136300000.0
2005-09-28 22:14:00,1.5856,1.5857,1.5855,1.5856,136300000.0
2005-09-28 22:16:00,1.5855,1.5856,1.5854,1.5856,136300000.0
2005-09-28 22:17:00,1.5855,1.5855,1.5847,1.5847,136300000.0
2005-09-28 22:18:00,1.5848,1.5857,1.5848,1.5857,136300000.0
2005-09-28 22:19:00,1.5854,1.5859,1.5854,1.5859,136300000.0
2005-09-28 22:20:00,1.586,1.586,1.5856,1.5856,136300000.0
2005-09-28 22:21:00,1.5857,1.5857,1.5852,1.5852,136300000.0
2005-09-28 22:22:00,1.5851,1.5852,1.585,1.5851,136300000.0
2005-09-28 22:23:00,1.585,1.5851,1.585,1.585,136300000.0
2005-09-28 22:25:00,1.5852,1.5852,1.585,1.585,136300000.0
2005-09-28 22:26:00,1.5848,1.5851,1.5846,1.5846,136300000.0
2005-09-28 22:27:00,1.5847,1.5848,1.5847,1.5847,136300000.0
2005-09-28 22:28:00,1.5848,1.585,1.5846,1.5846,136300000.0
2005-09-28 22:29:00,1.5845,1.5846,1.5843,1.5846,136300000.0
2005-09-28 22:30:00,1.5845,1.5846,1.5845,1.5846,136300000.0
2005-09-28 22:31:00,1.5845,1.5852,1.5845,1.5851,136300000.0
2005-09-28 22:32:00,1.5848,1.5853,1.5848,1.5853,136300000.0
2005-09-28 22:36:00,1.5856,1.5856,1.5855,1.5855,136300000.0
2005-09-28 22:37:00,1.5854,1.5855,1.5853,1.5853,136300000.0
2005-09-28 22:39:00,1.5847,1.5852,1.5846,1.585,136300000.0
2005-09-28 22:40:00,1.5846,1.585,1.5845,1.5846,136300000.0
2005-09-28 22:41:00,1.585,1.585,1.5846,1.585,136300000.0
2005-09-28 22:42:00,1.5851,1.5851,1.585,1.585,136300000.0
2005-09-28 22:43:00,1.5848,1.585,1.5846,1.5846,136300000.0
2005-09-28 22:44:00,1.5847,1.5848,1.5847,1.5847,136300000.0
2005-09-28 22:45:00,1.5848,1.5848,1.5846,1.5847,136300000.0
2005-09-28 22:46:00,1.5848,1.5848,1.5846,1.5847,136300000.0
2005-09-28 22:47:00,1.585,1.5853,1.5846,1.5847,136300000.0
2005-09-28 22:48:00,1.5846,1.5848,1.5846,1.5846,136300000.0
2005-09-28 22:49:00,1.5845,1.5847,1.5845,1.5847,136300000.0
2005-09-28 22:50:00,1.5846,1.5846,1.5845,1.5845,136300000.0
2005-09-28 22:51:00,1.5846,1.5846,1.5845,1.5845,136300000.0
2005-09-28 22:52:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-09-28 22:53:00,1.5845,1.5845,1.5841,1.5845,136300000.0
2005-09-28 22:54:00,1.5844,1.5852,1.5843,1.5851,136300000.0
2005-09-28 22:55:00,1.5848,1.5851,1.5848,1.5851,136300000.0
2005-09-28 22:56:00,1.5848,1.5851,1.5846,1.585,136300000.0
2005-09-28 22:57:00,1.5848,1.5851,1.5847,1.5851,136300000.0
2005-09-28 22:58:00,1.585,1.5852,1.585,1.5852,136300000.0
2005-09-28 22:59:00,1.585,1.5851,1.5846,1.5847,136300000.0
2005-09-28 23:00:00,1.5847,1.5851,1.5847,1.585,136300000.0
2005-09-28 23:01:00,1.5851,1.5851,1.585,1.585,136300000.0
2005-09-28 23:03:00,1.5851,1.5851,1.585,1.5851,136300000.0
2005-09-28 23:05:00,1.585,1.5854,1.585,1.5854,136300000.0
2005-09-28 23:06:00,1.5853,1.5855,1.5851,1.5855,136300000.0
2005-09-28 23:07:00,1.5857,1.5858,1.5853,1.5858,136300000.0
2005-09-28 23:08:00,1.5859,1.5861,1.5857,1.5859,136300000.0
2005-09-28 23:09:00,1.5858,1.5859,1.5858,1.5858,136300000.0
2005-09-28 23:10:00,1.5859,1.5859,1.5856,1.5856,136300000.0
2005-09-28 23:11:00,1.5854,1.5857,1.5854,1.5857,136300000.0
2005-09-28 23:12:00,1.5858,1.5859,1.5855,1.5859,136300000.0
2005-09-28 23:13:00,1.5857,1.5859,1.5856,1.5859,136300000.0
2005-09-28 23:14:00,1.586,1.5861,1.5859,1.5859,136300000.0
2005-09-28 23:15:00,1.5861,1.5861,1.5859,1.5861,136300000.0
2005-09-28 23:16:00,1.586,1.586,1.5859,1.586,136300000.0
2005-09-28 23:17:00,1.5859,1.586,1.5858,1.586,136300000.0
2005-09-28 23:18:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-09-28 23:19:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-09-28 23:20:00,1.586,1.586,1.586,1.586,136300000.0
2005-09-28 23:21:00,1.5855,1.5855,1.5855,1.5855,136300000.0
2005-09-28 23:22:00,1.5856,1.5857,1.5854,1.5854,136300000.0
2005-09-28 23:23:00,1.5856,1.5857,1.5856,1.5857,136300000.0
2005-09-28 23:24:00,1.5859,1.5859,1.5859,1.5859,136300000.0
2005-09-28 23:26:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-09-28 23:30:00,1.5863,1.5866,1.5863,1.5864,136300000.0
2005-09-28 23:31:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-09-28 23:32:00,1.5868,1.5868,1.5864,1.5865,136300000.0
2005-09-28 23:33:00,1.5864,1.5866,1.5864,1.5866,136300000.0
2005-09-28 23:34:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-09-28 23:35:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-09-28 23:36:00,1.5864,1.5865,1.5863,1.5864,136300000.0
2005-09-28 23:37:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-09-28 23:39:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-09-28 23:40:00,1.5864,1.5868,1.5864,1.5868,136300000.0
2005-09-28 23:41:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-09-28 23:42:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-09-28 23:43:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-09-28 23:44:00,1.5865,1.5865,1.5861,1.5862,136300000.0
2005-09-28 23:45:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-09-28 23:46:00,1.5861,1.5861,1.5861,1.5861,136300000.0
2005-09-28 23:48:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-09-28 23:49:00,1.5859,1.5859,1.5855,1.5856,136300000.0
2005-09-28 23:50:00,1.5857,1.5857,1.5856,1.5857,136300000.0
2005-09-28 23:52:00,1.5858,1.5861,1.5858,1.5861,136300000.0
2005-09-28 23:53:00,1.5859,1.586,1.5859,1.5859,136300000.0
2005-09-28 23:54:00,1.586,1.5861,1.5859,1.586,136300000.0
2005-09-28 23:55:00,1.5862,1.5866,1.5862,1.5866,136300000.0
2005-09-28 23:57:00,1.5864,1.5865,1.5864,1.5865,136300000.0
2005-09-28 23:59:00,1.5864,1.5864,1.5863,1.5864,136300000.0
2005-09-29 00:00:00,1.5863,1.5863,1.5861,1.5861,136300000.0
2005-09-29 00:01:00,1.5859,1.5859,1.5856,1.5858,136300000.0
2005-09-29 00:02:00,1.5859,1.5859,1.5859,1.5859,136300000.0
2005-09-29 00:04:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-09-29 00:05:00,1.5861,1.5861,1.5859,1.5859,136300000.0
2005-09-29 00:06:00,1.5858,1.5858,1.5858,1.5858,136300000.0
2005-09-29 00:07:00,1.5859,1.5859,1.5856,1.5858,136300000.0
2005-09-29 00:08:00,1.5857,1.5858,1.5856,1.5858,136300000.0
2005-09-29 00:09:00,1.5857,1.5857,1.5853,1.5853,136300000.0
2005-09-29 00:10:00,1.5856,1.5856,1.5852,1.5855,136300000.0
2005-09-29 00:11:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-09-29 00:12:00,1.5859,1.5859,1.5857,1.5859,136300000.0
2005-09-29 00:13:00,1.5858,1.5858,1.5855,1.5856,136300000.0
2005-09-29 00:14:00,1.5855,1.5857,1.5853,1.5855,136300000.0
2005-09-29 00:15:00,1.5856,1.5856,1.5853,1.5855,136300000.0
2005-09-29 00:18:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-09-29 00:19:00,1.5856,1.5856,1.5851,1.5851,136300000.0
2005-09-29 00:20:00,1.5846,1.5846,1.5846,1.5846,136300000.0
2005-09-29 00:21:00,1.5847,1.585,1.5847,1.585,136300000.0
2005-09-29 00:22:00,1.5848,1.5854,1.5848,1.585,136300000.0
2005-09-29 00:23:00,1.5854,1.5854,1.5851,1.5851,136300000.0
2005-09-29 00:24:00,1.5848,1.585,1.5844,1.5844,136300000.0
2005-09-29 00:25:00,1.5839,1.5842,1.5837,1.5842,136300000.0
2005-09-29 00:26:00,1.5837,1.5837,1.5833,1.5834,136300000.0
2005-09-29 00:27:00,1.5835,1.5837,1.5835,1.5836,136300000.0
2005-09-29 00:28:00,1.5837,1.5841,1.5837,1.5838,136300000.0
2005-09-29 00:29:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-09-29 00:30:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-29 00:31:00,1.5836,1.5838,1.5836,1.5838,136300000.0
2005-09-29 00:32:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-09-29 00:33:00,1.584,1.584,1.584,1.584,136300000.0
2005-09-29 00:34:00,1.5841,1.5841,1.5839,1.584,136300000.0
2005-09-29 00:35:00,1.5839,1.5841,1.5839,1.584,136300000.0
2005-09-29 00:36:00,1.5839,1.584,1.5837,1.5839,136300000.0
2005-09-29 00:37:00,1.584,1.5843,1.584,1.584,136300000.0
2005-09-29 00:38:00,1.5841,1.5846,1.5841,1.5845,136300000.0
2005-09-29 00:39:00,1.5846,1.5848,1.5846,1.5848,136300000.0
2005-09-29 00:40:00,1.5847,1.5851,1.5847,1.585,136300000.0
2005-09-29 00:41:00,1.5851,1.5851,1.585,1.5851,136300000.0
2005-09-29 00:42:00,1.585,1.5855,1.585,1.5853,136300000.0
2005-09-29 00:43:00,1.5852,1.5853,1.585,1.5852,136300000.0
2005-09-29 00:44:00,1.5855,1.5855,1.5853,1.5853,136300000.0
2005-09-29 00:45:00,1.5857,1.5864,1.5848,1.5858,136300000.0
2005-09-29 00:46:00,1.5857,1.5863,1.5857,1.5861,136300000.0
2005-09-29 00:47:00,1.5859,1.5869,1.5859,1.5864,136300000.0
2005-09-29 00:48:00,1.5862,1.5863,1.5857,1.5862,136300000.0
2005-09-29 00:49:00,1.5864,1.5864,1.586,1.5862,136300000.0
2005-09-29 00:50:00,1.5861,1.5864,1.586,1.5864,136300000.0
2005-09-29 00:51:00,1.5858,1.5871,1.5858,1.5869,136300000.0
2005-09-29 00:52:00,1.5866,1.5871,1.5865,1.5869,136300000.0
2005-09-29 00:53:00,1.5866,1.5869,1.5866,1.5868,136300000.0
2005-09-29 00:54:00,1.5866,1.5866,1.5863,1.5865,136300000.0
2005-09-29 00:55:00,1.5869,1.5869,1.5862,1.5862,136300000.0
2005-09-29 00:56:00,1.5861,1.5864,1.5855,1.5859,136300000.0
2005-09-29 00:57:00,1.5858,1.5862,1.5856,1.5856,136300000.0
2005-09-29 00:58:00,1.5851,1.5856,1.5851,1.5855,136300000.0
2005-09-29 00:59:00,1.5852,1.5862,1.5852,1.5862,136300000.0
2005-09-29 01:00:00,1.5861,1.5861,1.5854,1.5856,136300000.0
2005-09-29 01:01:00,1.5854,1.5856,1.5854,1.5854,136300000.0
2005-09-29 01:02:00,1.5852,1.5855,1.5851,1.5851,136300000.0
2005-09-29 01:03:00,1.5852,1.5853,1.5846,1.5846,136300000.0
2005-09-29 01:04:00,1.5847,1.5847,1.5843,1.5845,136300000.0
2005-09-29 01:05:00,1.5846,1.5852,1.5846,1.5848,136300000.0
2005-09-29 01:06:00,1.5847,1.5855,1.5847,1.5854,136300000.0
2005-09-29 01:07:00,1.5855,1.5858,1.5855,1.5857,136300000.0
2005-09-29 01:08:00,1.5856,1.5858,1.5856,1.5857,136300000.0
2005-09-29 01:09:00,1.5856,1.5856,1.5853,1.5854,136300000.0
2005-09-29 01:10:00,1.5855,1.5857,1.5854,1.5857,136300000.0
2005-09-29 01:11:00,1.5855,1.5858,1.5855,1.5856,136300000.0
2005-09-29 01:12:00,1.5857,1.5858,1.5855,1.5857,136300000.0
2005-09-29 01:13:00,1.5856,1.5856,1.5854,1.5855,136300000.0
2005-09-29 01:14:00,1.5854,1.5855,1.5852,1.5852,136300000.0
2005-09-29 01:15:00,1.5854,1.5857,1.5853,1.5857,136300000.0
2005-09-29 01:16:00,1.5855,1.5862,1.5855,1.5862,136300000.0
2005-09-29 01:17:00,1.5859,1.5861,1.5858,1.5858,136300000.0
2005-09-29 01:18:00,1.5859,1.5862,1.5858,1.586,136300000.0
2005-09-29 01:19:00,1.5861,1.5862,1.5858,1.586,136300000.0
2005-09-29 01:20:00,1.5861,1.5863,1.5858,1.5859,136300000.0
2005-09-29 01:21:00,1.586,1.586,1.5857,1.5858,136300000.0
2005-09-29 01:22:00,1.5859,1.5859,1.5857,1.5857,136300000.0
2005-09-29 01:23:00,1.5858,1.5858,1.5855,1.5857,136300000.0
2005-09-29 01:24:00,1.5858,1.5864,1.5857,1.5864,136300000.0
2005-09-29 01:25:00,1.5866,1.5866,1.5859,1.586,136300000.0
2005-09-29 01:26:00,1.5861,1.5866,1.5861,1.5864,136300000.0
2005-09-29 01:27:00,1.5867,1.5867,1.5863,1.5864,136300000.0
2005-09-29 01:28:00,1.5863,1.5866,1.5861,1.5863,136300000.0
2005-09-29 01:29:00,1.5864,1.5864,1.5862,1.5863,136300000.0
2005-09-29 01:30:00,1.5864,1.5865,1.5864,1.5865,136300000.0
2005-09-29 01:31:00,1.5864,1.5866,1.5862,1.5862,136300000.0
2005-09-29 01:32:00,1.5863,1.5863,1.586,1.5863,136300000.0
2005-09-29 01:34:00,1.5862,1.5864,1.5862,1.5863,136300000.0
2005-09-29 01:35:00,1.5862,1.5863,1.586,1.586,136300000.0
2005-09-29 01:36:00,1.5862,1.5862,1.5859,1.5859,136300000.0
2005-09-29 01:37:00,1.5857,1.5861,1.5857,1.5861,136300000.0
2005-09-29 01:38:00,1.586,1.5861,1.5856,1.5861,136300000.0
2005-09-29 01:39:00,1.586,1.5863,1.5858,1.5858,136300000.0
2005-09-29 01:40:00,1.5859,1.5861,1.5857,1.586,136300000.0
2005-09-29 01:41:00,1.5859,1.5862,1.5858,1.5862,136300000.0
2005-09-29 01:42:00,1.5861,1.5861,1.5859,1.5859,136300000.0
2005-09-29 01:43:00,1.5857,1.5858,1.5857,1.5858,136300000.0
2005-09-29 01:44:00,1.5859,1.586,1.5858,1.5859,136300000.0
2005-09-29 01:45:00,1.5858,1.5861,1.5855,1.5857,136300000.0
2005-09-29 01:46:00,1.5858,1.586,1.5856,1.586,136300000.0
2005-09-29 01:47:00,1.5858,1.5861,1.5855,1.5859,136300000.0
2005-09-29 01:48:00,1.586,1.5861,1.5856,1.5858,136300000.0
2005-09-29 01:49:00,1.5859,1.5864,1.5859,1.5861,136300000.0
2005-09-29 01:50:00,1.5862,1.5863,1.586,1.5862,136300000.0
2005-09-29 01:51:00,1.5861,1.5862,1.5857,1.5857,136300000.0
2005-09-29 01:52:00,1.5858,1.5866,1.5858,1.5866,136300000.0
2005-09-29 01:53:00,1.5865,1.5866,1.586,1.5864,136300000.0
2005-09-29 01:54:00,1.5865,1.5868,1.5862,1.5863,136300000.0
2005-09-29 01:55:00,1.5864,1.5867,1.5862,1.5866,136300000.0
2005-09-29 01:56:00,1.5865,1.5869,1.5864,1.5867,136300000.0
2005-09-29 01:57:00,1.5866,1.5866,1.5863,1.5866,136300000.0
2005-09-29 01:58:00,1.5865,1.5868,1.5864,1.5866,136300000.0
2005-09-29 01:59:00,1.5867,1.5869,1.5866,1.5867,136300000.0
2005-09-29 02:00:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-09-29 02:09:00,1.5862,1.5863,1.5861,1.5863,136300000.0
2005-09-29 02:10:00,1.5865,1.5865,1.5859,1.5861,136300000.0
2005-09-29 02:11:00,1.5862,1.5862,1.586,1.5862,136300000.0
2005-09-29 02:12:00,1.5863,1.5865,1.5861,1.5861,136300000.0
2005-09-29 02:13:00,1.586,1.5861,1.5859,1.5861,136300000.0
2005-09-29 02:14:00,1.5863,1.5866,1.5861,1.5865,136300000.0
2005-09-29 02:15:00,1.5866,1.5871,1.5865,1.5869,136300000.0
2005-09-29 02:16:00,1.5868,1.587,1.5867,1.5869,136300000.0
2005-09-29 02:17:00,1.5868,1.5869,1.5867,1.5867,136300000.0
2005-09-29 02:18:00,1.5869,1.5872,1.5868,1.587,136300000.0
2005-09-29 02:19:00,1.5869,1.587,1.5866,1.5868,136300000.0
2005-09-29 02:20:00,1.5867,1.5875,1.5865,1.587,136300000.0
2005-09-29 02:21:00,1.5871,1.5873,1.5868,1.5869,136300000.0
2005-09-29 02:22:00,1.587,1.5874,1.587,1.5873,136300000.0
2005-09-29 02:23:00,1.5874,1.5878,1.5873,1.5876,136300000.0
2005-09-29 02:24:00,1.588,1.5882,1.5878,1.588,136300000.0
2005-09-29 02:25:00,1.5879,1.588,1.5876,1.5878,136300000.0
2005-09-29 02:26:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-09-29 02:27:00,1.5877,1.5879,1.5875,1.5877,136300000.0
2005-09-29 02:28:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-09-29 02:30:00,1.5878,1.5878,1.5877,1.5878,136300000.0
2005-09-29 02:31:00,1.5879,1.588,1.5877,1.588,136300000.0
2005-09-29 02:32:00,1.5881,1.5884,1.5881,1.5882,136300000.0
2005-09-29 02:33:00,1.588,1.5885,1.588,1.588,136300000.0
2005-09-29 02:34:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-09-29 02:35:00,1.5882,1.5884,1.5882,1.5883,136300000.0
2005-09-29 02:36:00,1.5884,1.5888,1.5884,1.5888,136300000.0
2005-09-29 02:37:00,1.5889,1.5891,1.5886,1.5886,136300000.0
2005-09-29 02:38:00,1.5886,1.5886,1.5882,1.5883,136300000.0
2005-09-29 02:39:00,1.5884,1.5884,1.588,1.5884,136300000.0
2005-09-29 02:40:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-09-29 02:41:00,1.5888,1.5889,1.5881,1.5882,136300000.0
2005-09-29 02:42:00,1.5885,1.5885,1.5882,1.5883,136300000.0
2005-09-29 02:43:00,1.5881,1.5883,1.5881,1.5882,136300000.0
2005-09-29 02:44:00,1.5881,1.5883,1.5878,1.5878,136300000.0
2005-09-29 02:45:00,1.5879,1.5879,1.5873,1.5873,136300000.0
2005-09-29 02:46:00,1.5874,1.5874,1.5868,1.5872,136300000.0
2005-09-29 02:47:00,1.5873,1.5874,1.587,1.587,136300000.0
2005-09-29 02:48:00,1.5872,1.5873,1.5869,1.5871,136300000.0
2005-09-29 02:49:00,1.587,1.587,1.5868,1.5869,136300000.0
2005-09-29 02:50:00,1.5868,1.5869,1.5867,1.5869,136300000.0
2005-09-29 02:51:00,1.5873,1.5873,1.5867,1.5869,136300000.0
2005-09-29 02:52:00,1.5868,1.5869,1.5867,1.5869,136300000.0
2005-09-29 02:53:00,1.587,1.5871,1.5868,1.5869,136300000.0
2005-09-29 02:54:00,1.5868,1.587,1.5865,1.5865,136300000.0
2005-09-29 02:55:00,1.5868,1.5871,1.5867,1.5871,136300000.0
2005-09-29 02:56:00,1.5868,1.587,1.5867,1.5868,136300000.0
2005-09-29 02:57:00,1.5869,1.587,1.5869,1.587,136300000.0
2005-09-29 02:58:00,1.5869,1.587,1.5868,1.587,136300000.0
2005-09-29 02:59:00,1.5869,1.587,1.5868,1.587,136300000.0
2005-09-29 03:00:00,1.5869,1.5871,1.5869,1.587,136300000.0
2005-09-29 03:01:00,1.5869,1.5873,1.5866,1.5866,136300000.0
2005-09-29 03:02:00,1.5867,1.587,1.5866,1.587,136300000.0
2005-09-29 03:03:00,1.5869,1.5869,1.5867,1.5868,136300000.0
2005-09-29 03:04:00,1.5869,1.5872,1.5869,1.5871,136300000.0
2005-09-29 03:05:00,1.5872,1.5873,1.587,1.5872,136300000.0
2005-09-29 03:06:00,1.5871,1.5872,1.587,1.587,136300000.0
2005-09-29 03:07:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-09-29 03:08:00,1.5872,1.5872,1.5871,1.5872,136300000.0
2005-09-29 03:09:00,1.5873,1.5873,1.5871,1.5871,136300000.0
2005-09-29 03:10:00,1.5872,1.5872,1.5872,1.5872,136300000.0
2005-09-29 03:11:00,1.5873,1.5874,1.5873,1.5874,136300000.0
2005-09-29 03:12:00,1.5876,1.5876,1.5873,1.5874,136300000.0
2005-09-29 03:13:00,1.5875,1.5875,1.5873,1.5874,136300000.0
2005-09-29 03:14:00,1.5875,1.588,1.5874,1.5878,136300000.0
2005-09-29 03:15:00,1.5879,1.5881,1.5876,1.588,136300000.0
2005-09-29 03:16:00,1.5879,1.5882,1.5879,1.5881,136300000.0
2005-09-29 03:17:00,1.588,1.588,1.5877,1.5879,136300000.0
2005-09-29 03:18:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-09-29 03:19:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-09-29 03:20:00,1.5879,1.5881,1.5879,1.5879,136300000.0
2005-09-29 03:21:00,1.5878,1.5879,1.5876,1.5878,136300000.0
2005-09-29 03:22:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-09-29 03:23:00,1.5877,1.5878,1.5875,1.5875,136300000.0
2005-09-29 03:24:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-09-29 03:25:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-09-29 03:26:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-09-29 03:27:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-09-29 03:28:00,1.5879,1.5879,1.5876,1.5878,136300000.0
2005-09-29 03:29:00,1.5879,1.588,1.5878,1.588,136300000.0
2005-09-29 03:30:00,1.5879,1.5883,1.5879,1.5882,136300000.0
2005-09-29 03:31:00,1.5881,1.5882,1.588,1.5881,136300000.0
2005-09-29 03:32:00,1.588,1.5881,1.5879,1.588,136300000.0
2005-09-29 03:33:00,1.5881,1.5885,1.5879,1.5884,136300000.0
2005-09-29 03:34:00,1.5885,1.5885,1.5882,1.5883,136300000.0
2005-09-29 03:35:00,1.5884,1.5886,1.5884,1.5886,136300000.0
2005-09-29 03:36:00,1.5885,1.5886,1.5885,1.5885,136300000.0
2005-09-29 03:37:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-09-29 03:40:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-09-29 03:42:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-09-29 03:43:00,1.588,1.5883,1.588,1.5883,136300000.0
2005-09-29 03:44:00,1.5882,1.5884,1.588,1.5884,136300000.0
2005-09-29 03:45:00,1.5882,1.5885,1.5882,1.5884,136300000.0
2005-09-29 03:46:00,1.5885,1.5886,1.5881,1.5885,136300000.0
2005-09-29 03:47:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-29 03:48:00,1.5883,1.5883,1.5882,1.5883,136300000.0
2005-09-29 03:49:00,1.5882,1.5884,1.5882,1.5884,136300000.0
2005-09-29 03:50:00,1.5883,1.5884,1.5881,1.5882,136300000.0
2005-09-29 03:51:00,1.5883,1.5885,1.5882,1.5882,136300000.0
2005-09-29 03:52:00,1.5883,1.5883,1.5878,1.588,136300000.0
2005-09-29 03:53:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-09-29 03:54:00,1.5882,1.5884,1.5881,1.5882,136300000.0
2005-09-29 03:55:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-09-29 03:56:00,1.5882,1.5884,1.5881,1.5882,136300000.0
2005-09-29 03:57:00,1.5881,1.5883,1.588,1.5881,136300000.0
2005-09-29 03:58:00,1.5882,1.5882,1.5881,1.5882,136300000.0
2005-09-29 03:59:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-29 04:00:00,1.5882,1.5883,1.588,1.588,136300000.0
2005-09-29 04:01:00,1.5882,1.5885,1.5881,1.5885,136300000.0
2005-09-29 04:02:00,1.5884,1.5885,1.5883,1.5884,136300000.0
2005-09-29 04:03:00,1.5885,1.5886,1.5884,1.5886,136300000.0
2005-09-29 04:04:00,1.5885,1.5886,1.5885,1.5886,136300000.0
2005-09-29 04:05:00,1.5885,1.5886,1.5885,1.5886,136300000.0
2005-09-29 04:07:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-09-29 04:08:00,1.5888,1.589,1.5887,1.5888,136300000.0
2005-09-29 04:09:00,1.5889,1.589,1.5888,1.589,136300000.0
2005-09-29 04:10:00,1.5891,1.5893,1.5888,1.5888,136300000.0
2005-09-29 04:11:00,1.5889,1.5891,1.5888,1.589,136300000.0
2005-09-29 04:12:00,1.5889,1.589,1.5888,1.5888,136300000.0
2005-09-29 04:13:00,1.589,1.5891,1.5888,1.5888,136300000.0
2005-09-29 04:14:00,1.589,1.589,1.5887,1.5889,136300000.0
2005-09-29 04:15:00,1.589,1.589,1.5888,1.5888,136300000.0
2005-09-29 04:16:00,1.5887,1.5888,1.5882,1.5884,136300000.0
2005-09-29 04:17:00,1.5885,1.5887,1.5881,1.5883,136300000.0
2005-09-29 04:18:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-09-29 04:19:00,1.5882,1.5883,1.5882,1.5882,136300000.0
2005-09-29 04:20:00,1.5883,1.5886,1.5882,1.5885,136300000.0
2005-09-29 04:21:00,1.5886,1.5886,1.5881,1.5881,136300000.0
2005-09-29 04:22:00,1.5882,1.5885,1.5881,1.5885,136300000.0
2005-09-29 04:23:00,1.5886,1.5886,1.5884,1.5885,136300000.0
2005-09-29 04:24:00,1.5883,1.5886,1.5881,1.5886,136300000.0
2005-09-29 04:25:00,1.5885,1.5886,1.5882,1.5884,136300000.0
2005-09-29 04:26:00,1.5885,1.5885,1.5881,1.5882,136300000.0
2005-09-29 04:27:00,1.5881,1.5882,1.5878,1.5879,136300000.0
2005-09-29 04:28:00,1.5878,1.5879,1.5877,1.5879,136300000.0
2005-09-29 04:29:00,1.5878,1.5883,1.5876,1.5881,136300000.0
2005-09-29 04:30:00,1.588,1.5881,1.588,1.588,136300000.0
2005-09-29 04:31:00,1.5879,1.5885,1.5879,1.5884,136300000.0
2005-09-29 04:32:00,1.5883,1.5886,1.5883,1.5885,136300000.0
2005-09-29 04:33:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-09-29 04:34:00,1.5883,1.5887,1.5883,1.5887,136300000.0
2005-09-29 04:35:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-09-29 04:36:00,1.5885,1.5886,1.5885,1.5886,136300000.0
2005-09-29 04:37:00,1.5885,1.5885,1.5885,1.5885,136300000.0
2005-09-29 04:38:00,1.5886,1.5887,1.5884,1.5884,136300000.0
2005-09-29 04:39:00,1.5883,1.5884,1.5882,1.5883,136300000.0
2005-09-29 04:40:00,1.5882,1.5887,1.5882,1.5883,136300000.0
2005-09-29 04:41:00,1.5882,1.5884,1.5882,1.5884,136300000.0
2005-09-29 04:43:00,1.5882,1.5885,1.588,1.5885,136300000.0
2005-09-29 04:44:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-09-29 04:46:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-29 04:47:00,1.5882,1.5882,1.588,1.588,136300000.0
2005-09-29 04:49:00,1.588,1.588,1.588,1.588,136300000.0
2005-09-29 04:50:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-09-29 04:51:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-09-29 04:52:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-09-29 04:53:00,1.5885,1.5888,1.5883,1.5888,136300000.0
2005-09-29 04:54:00,1.5889,1.5891,1.5887,1.5889,136300000.0
2005-09-29 04:55:00,1.589,1.589,1.5887,1.5889,136300000.0
2005-09-29 04:56:00,1.5888,1.5889,1.5886,1.5887,136300000.0
2005-09-29 04:57:00,1.5886,1.589,1.5885,1.5886,136300000.0
2005-09-29 04:58:00,1.5887,1.5888,1.5886,1.5886,136300000.0
2005-09-29 04:59:00,1.5885,1.5886,1.5884,1.5885,136300000.0
2005-09-29 05:00:00,1.5886,1.5889,1.5886,1.5889,136300000.0
2005-09-29 05:01:00,1.5888,1.5891,1.5888,1.589,136300000.0
2005-09-29 05:02:00,1.5891,1.5892,1.5886,1.5888,136300000.0
2005-09-29 05:03:00,1.5891,1.5893,1.5889,1.589,136300000.0
2005-09-29 05:04:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-09-29 05:05:00,1.589,1.5892,1.589,1.5892,136300000.0
2005-09-29 05:06:00,1.5889,1.5891,1.5888,1.5891,136300000.0
2005-09-29 05:07:00,1.589,1.5892,1.5888,1.589,136300000.0
2005-09-29 05:08:00,1.5889,1.5893,1.5888,1.589,136300000.0
2005-09-29 05:09:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-09-29 05:10:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-09-29 05:11:00,1.5893,1.5895,1.5893,1.5893,136300000.0
2005-09-29 05:12:00,1.5894,1.5895,1.5887,1.5888,136300000.0
2005-09-29 05:13:00,1.5889,1.589,1.5888,1.5888,136300000.0
2005-09-29 05:14:00,1.5889,1.5891,1.5888,1.5888,136300000.0
2005-09-29 05:15:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-09-29 05:16:00,1.5889,1.5889,1.5887,1.5889,136300000.0
2005-09-29 05:17:00,1.5888,1.5888,1.5886,1.5886,136300000.0
2005-09-29 05:18:00,1.5885,1.5886,1.5884,1.5885,136300000.0
2005-09-29 05:19:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-09-29 05:20:00,1.5884,1.5886,1.5883,1.5883,136300000.0
2005-09-29 05:21:00,1.5884,1.5886,1.5882,1.5884,136300000.0
2005-09-29 05:22:00,1.5883,1.5884,1.5881,1.5882,136300000.0
2005-09-29 05:23:00,1.5881,1.5882,1.588,1.5882,136300000.0
2005-09-29 05:24:00,1.5883,1.5885,1.5882,1.5882,136300000.0
2005-09-29 05:25:00,1.5883,1.5883,1.5882,1.5882,136300000.0
2005-09-29 05:26:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-09-29 05:27:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-09-29 05:28:00,1.5881,1.5883,1.5881,1.5882,136300000.0
2005-09-29 05:29:00,1.588,1.5891,1.588,1.589,136300000.0
2005-09-29 05:30:00,1.5889,1.5894,1.5889,1.5891,136300000.0
2005-09-29 05:31:00,1.5892,1.5895,1.5885,1.5894,136300000.0
2005-09-29 05:32:00,1.5895,1.5896,1.5891,1.5891,136300000.0
2005-09-29 05:33:00,1.5892,1.5892,1.5887,1.5892,136300000.0
2005-09-29 05:34:00,1.5893,1.5894,1.5892,1.5892,136300000.0
2005-09-29 05:35:00,1.5893,1.5894,1.5892,1.5894,136300000.0
2005-09-29 05:36:00,1.5893,1.5901,1.5893,1.5901,136300000.0
2005-09-29 05:37:00,1.59,1.59,1.5895,1.5898,136300000.0
2005-09-29 05:38:00,1.5897,1.5899,1.5895,1.5895,136300000.0
2005-09-29 05:39:00,1.5894,1.5903,1.5893,1.59,136300000.0
2005-09-29 05:40:00,1.5901,1.5902,1.5897,1.5901,136300000.0
2005-09-29 05:41:00,1.5898,1.59,1.5898,1.5898,136300000.0
2005-09-29 05:42:00,1.5897,1.59,1.5897,1.5898,136300000.0
2005-09-29 05:43:00,1.5897,1.5897,1.5892,1.5893,136300000.0
2005-09-29 05:44:00,1.5892,1.5896,1.5892,1.5893,136300000.0
2005-09-29 05:45:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-09-29 05:46:00,1.5897,1.5899,1.5897,1.5897,136300000.0
2005-09-29 05:47:00,1.5898,1.5898,1.5897,1.5898,136300000.0
2005-09-29 05:48:00,1.5897,1.5899,1.5897,1.5898,136300000.0
2005-09-29 05:49:00,1.5899,1.5899,1.5897,1.5898,136300000.0
2005-09-29 05:50:00,1.5897,1.5899,1.5897,1.5898,136300000.0
2005-09-29 05:51:00,1.5897,1.5898,1.5896,1.5898,136300000.0
2005-09-29 05:52:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-09-29 05:53:00,1.5897,1.5897,1.5895,1.5895,136300000.0
2005-09-29 05:54:00,1.5894,1.5896,1.5892,1.5893,136300000.0
2005-09-29 05:55:00,1.5892,1.5894,1.5892,1.5893,136300000.0
2005-09-29 05:56:00,1.5894,1.5894,1.5893,1.5894,136300000.0
2005-09-29 05:57:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-09-29 05:58:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-09-29 05:59:00,1.5894,1.5894,1.5892,1.5893,136300000.0
2005-09-29 06:00:00,1.5894,1.5894,1.589,1.5892,136300000.0
2005-09-29 06:01:00,1.5891,1.5893,1.5891,1.5891,136300000.0
2005-09-29 06:02:00,1.5892,1.5894,1.5891,1.5891,136300000.0
2005-09-29 06:03:00,1.5892,1.5893,1.5891,1.5891,136300000.0
2005-09-29 06:04:00,1.5892,1.5894,1.5891,1.5891,136300000.0
2005-09-29 06:05:00,1.589,1.589,1.5886,1.5889,136300000.0
2005-09-29 06:06:00,1.5888,1.589,1.5887,1.5889,136300000.0
2005-09-29 06:07:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-09-29 06:08:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-09-29 06:09:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-09-29 06:10:00,1.5886,1.5886,1.5885,1.5885,136300000.0
2005-09-29 06:11:00,1.5884,1.5887,1.5884,1.5886,136300000.0
2005-09-29 06:12:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-09-29 06:13:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-09-29 06:14:00,1.5882,1.5882,1.5879,1.588,136300000.0
2005-09-29 06:15:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-09-29 06:16:00,1.5879,1.5889,1.5879,1.5887,136300000.0
2005-09-29 06:17:00,1.5887,1.5888,1.5882,1.5884,136300000.0
2005-09-29 06:18:00,1.5885,1.5888,1.5881,1.5881,136300000.0
2005-09-29 06:19:00,1.5883,1.5885,1.5882,1.5885,136300000.0
2005-09-29 06:20:00,1.5884,1.5884,1.588,1.5881,136300000.0
2005-09-29 06:21:00,1.5882,1.5884,1.5881,1.5881,136300000.0
2005-09-29 06:22:00,1.5882,1.5883,1.5881,1.5882,136300000.0
2005-09-29 06:23:00,1.5883,1.5883,1.588,1.5882,136300000.0
2005-09-29 06:24:00,1.5878,1.5882,1.5878,1.5882,136300000.0
2005-09-29 06:25:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-09-29 06:26:00,1.5882,1.5883,1.5881,1.5881,136300000.0
2005-09-29 06:27:00,1.5882,1.5883,1.5882,1.5882,136300000.0
2005-09-29 06:28:00,1.5883,1.5883,1.5882,1.5882,136300000.0
2005-09-29 06:30:00,1.5881,1.5882,1.5878,1.5878,136300000.0
2005-09-29 06:31:00,1.5877,1.5878,1.5874,1.5875,136300000.0
2005-09-29 06:32:00,1.5874,1.5876,1.5873,1.5876,136300000.0
2005-09-29 06:33:00,1.5874,1.5877,1.5874,1.5876,136300000.0
2005-09-29 06:34:00,1.5875,1.5878,1.5871,1.5878,136300000.0
2005-09-29 06:35:00,1.5877,1.5877,1.5874,1.5876,136300000.0
2005-09-29 06:36:00,1.5875,1.5877,1.5875,1.5875,136300000.0
2005-09-29 06:37:00,1.5877,1.5877,1.5874,1.5874,136300000.0
2005-09-29 06:38:00,1.5875,1.5878,1.5871,1.5871,136300000.0
2005-09-29 06:39:00,1.5872,1.5873,1.587,1.5872,136300000.0
2005-09-29 06:40:00,1.5871,1.5871,1.5866,1.5868,136300000.0
2005-09-29 06:41:00,1.5869,1.587,1.5867,1.5869,136300000.0
2005-09-29 06:42:00,1.5869,1.5869,1.5866,1.5866,136300000.0
2005-09-29 06:43:00,1.5869,1.5869,1.5862,1.5868,136300000.0
2005-09-29 06:44:00,1.587,1.587,1.5869,1.5869,136300000.0
2005-09-29 06:45:00,1.5868,1.5869,1.5867,1.5868,136300000.0
2005-09-29 06:46:00,1.5869,1.5869,1.5867,1.5868,136300000.0
2005-09-29 06:48:00,1.5867,1.5868,1.5867,1.5868,136300000.0
2005-09-29 06:49:00,1.5865,1.5867,1.5865,1.5866,136300000.0
2005-09-29 06:50:00,1.5864,1.5868,1.5864,1.5868,136300000.0
2005-09-29 06:51:00,1.5866,1.5866,1.5864,1.5865,136300000.0
2005-09-29 06:52:00,1.5864,1.5866,1.5864,1.5866,136300000.0
2005-09-29 06:53:00,1.5865,1.5865,1.5864,1.5864,136300000.0
2005-09-29 06:54:00,1.5865,1.5865,1.5863,1.5864,136300000.0
2005-09-29 06:55:00,1.5865,1.5865,1.5864,1.5864,136300000.0
2005-09-29 06:56:00,1.5863,1.5866,1.5863,1.5864,136300000.0
2005-09-29 06:57:00,1.5863,1.5864,1.5862,1.5864,136300000.0
2005-09-29 06:58:00,1.5865,1.5865,1.5862,1.5865,136300000.0
2005-09-29 06:59:00,1.5866,1.5867,1.5866,1.5867,136300000.0
2005-09-29 07:00:00,1.5866,1.5867,1.5866,1.5866,136300000.0
2005-09-29 07:01:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-09-29 07:02:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-09-29 07:03:00,1.5867,1.5868,1.5864,1.5865,136300000.0
2005-09-29 07:04:00,1.5866,1.5866,1.5864,1.5866,136300000.0
2005-09-29 07:05:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-09-29 07:06:00,1.5865,1.5865,1.5861,1.5861,136300000.0
2005-09-29 07:07:00,1.5862,1.5862,1.5857,1.5861,136300000.0
2005-09-29 07:08:00,1.586,1.5862,1.586,1.5862,136300000.0
2005-09-29 07:09:00,1.586,1.5861,1.586,1.586,136300000.0
2005-09-29 07:10:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-09-29 07:11:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-09-29 07:12:00,1.5862,1.5862,1.5862,1.5862,136300000.0
2005-09-29 07:13:00,1.5861,1.5862,1.5861,1.5861,136300000.0
2005-09-29 07:14:00,1.5862,1.5862,1.5859,1.586,136300000.0
2005-09-29 07:15:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-09-29 07:18:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-09-29 07:19:00,1.5862,1.5864,1.5862,1.5864,136300000.0
2005-09-29 07:20:00,1.5865,1.5865,1.5864,1.5864,136300000.0
2005-09-29 07:21:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-09-29 07:23:00,1.5866,1.5868,1.5864,1.5865,136300000.0
2005-09-29 07:24:00,1.5866,1.5866,1.5863,1.5864,136300000.0
2005-09-29 07:25:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-09-29 07:26:00,1.5863,1.5863,1.5861,1.5862,136300000.0
2005-09-29 07:27:00,1.5863,1.5863,1.586,1.5862,136300000.0
2005-09-29 07:28:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-09-29 07:29:00,1.5864,1.5864,1.5862,1.5863,136300000.0
2005-09-29 07:30:00,1.5864,1.5864,1.5864,1.5864,136300000.0
2005-09-29 07:32:00,1.5862,1.5863,1.5862,1.5862,136300000.0
2005-09-29 07:33:00,1.5863,1.5863,1.5861,1.5861,136300000.0
2005-09-29 07:34:00,1.5862,1.5863,1.5861,1.5862,136300000.0
2005-09-29 07:35:00,1.5861,1.5862,1.5861,1.5861,136300000.0
2005-09-29 07:36:00,1.5862,1.5862,1.5861,1.5862,136300000.0
2005-09-29 07:37:00,1.5861,1.5862,1.5861,1.5862,136300000.0
2005-09-29 07:38:00,1.5861,1.5861,1.586,1.586,136300000.0
2005-09-29 07:39:00,1.5859,1.5862,1.5858,1.5862,136300000.0
2005-09-29 07:40:00,1.5861,1.5862,1.5861,1.5861,136300000.0
2005-09-29 07:41:00,1.5862,1.5863,1.586,1.5863,136300000.0
2005-09-29 07:42:00,1.5861,1.5863,1.5861,1.5863,136300000.0
2005-09-29 07:43:00,1.5862,1.5863,1.586,1.586,136300000.0
2005-09-29 07:44:00,1.5862,1.5862,1.586,1.586,136300000.0
2005-09-29 07:45:00,1.5862,1.5862,1.5858,1.5858,136300000.0
2005-09-29 07:46:00,1.5859,1.5859,1.5857,1.5858,136300000.0
2005-09-29 07:47:00,1.5857,1.5858,1.5857,1.5858,136300000.0
2005-09-29 07:48:00,1.5856,1.586,1.5856,1.5859,136300000.0
2005-09-29 07:49:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-09-29 07:50:00,1.5858,1.5859,1.5857,1.5858,136300000.0
2005-09-29 07:51:00,1.5859,1.5859,1.5857,1.5857,136300000.0
2005-09-29 07:52:00,1.5858,1.5859,1.5855,1.5857,136300000.0
2005-09-29 07:53:00,1.5858,1.586,1.5857,1.5858,136300000.0
2005-09-29 07:54:00,1.5859,1.5859,1.5856,1.5858,136300000.0
2005-09-29 07:55:00,1.5859,1.5859,1.5855,1.5855,136300000.0
2005-09-29 07:56:00,1.5856,1.5856,1.5854,1.5855,136300000.0
2005-09-29 07:57:00,1.5854,1.5858,1.5854,1.5857,136300000.0
2005-09-29 07:58:00,1.5858,1.586,1.5856,1.5858,136300000.0
2005-09-29 07:59:00,1.5859,1.586,1.5856,1.5856,136300000.0
2005-09-29 08:00:00,1.5854,1.5859,1.5854,1.5856,136300000.0
2005-09-29 08:01:00,1.5857,1.5857,1.5855,1.5855,136300000.0
2005-09-29 08:02:00,1.5856,1.5861,1.5856,1.5861,136300000.0
2005-09-29 08:03:00,1.586,1.5862,1.5859,1.586,136300000.0
2005-09-29 08:04:00,1.5859,1.586,1.5849,1.5853,136300000.0
2005-09-29 08:05:00,1.5854,1.5858,1.5854,1.5858,136300000.0
2005-09-29 08:06:00,1.5859,1.5859,1.585,1.585,136300000.0
2005-09-29 08:07:00,1.5851,1.5851,1.5848,1.5851,136300000.0
2005-09-29 08:08:00,1.585,1.5853,1.585,1.5851,136300000.0
2005-09-29 08:09:00,1.5852,1.5854,1.5852,1.5853,136300000.0
2005-09-29 08:10:00,1.5854,1.5857,1.5853,1.5857,136300000.0
2005-09-29 08:11:00,1.5858,1.5858,1.5853,1.5856,136300000.0
2005-09-29 08:12:00,1.5855,1.5858,1.5854,1.5858,136300000.0
2005-09-29 08:13:00,1.5859,1.5861,1.5858,1.5861,136300000.0
2005-09-29 08:14:00,1.5859,1.5863,1.5858,1.5861,136300000.0
2005-09-29 08:15:00,1.5862,1.5862,1.5857,1.5857,136300000.0
2005-09-29 08:16:00,1.5858,1.5865,1.5858,1.5864,136300000.0
2005-09-29 08:17:00,1.5866,1.5867,1.5861,1.5863,136300000.0
2005-09-29 08:18:00,1.5861,1.5864,1.586,1.5861,136300000.0
2005-09-29 08:19:00,1.586,1.5862,1.5859,1.5861,136300000.0
2005-09-29 08:20:00,1.586,1.5861,1.5857,1.5859,136300000.0
2005-09-29 08:21:00,1.586,1.5863,1.5858,1.5858,136300000.0
2005-09-29 08:22:00,1.586,1.5861,1.5859,1.586,136300000.0
2005-09-29 08:23:00,1.5859,1.5862,1.5859,1.586,136300000.0
2005-09-29 08:24:00,1.5861,1.5863,1.5859,1.5859,136300000.0
2005-09-29 08:25:00,1.5858,1.5861,1.5857,1.5861,136300000.0
2005-09-29 08:26:00,1.5862,1.5863,1.586,1.586,136300000.0
2005-09-29 08:27:00,1.5861,1.5864,1.5859,1.5861,136300000.0
2005-09-29 08:28:00,1.5862,1.5863,1.586,1.5863,136300000.0
2005-09-29 08:29:00,1.5861,1.5864,1.5859,1.5863,136300000.0
2005-09-29 08:30:00,1.5862,1.5863,1.586,1.5862,136300000.0
2005-09-29 08:31:00,1.5861,1.5861,1.5859,1.5861,136300000.0
2005-09-29 08:32:00,1.586,1.5862,1.586,1.5861,136300000.0
2005-09-29 08:33:00,1.5859,1.5864,1.5859,1.5861,136300000.0
2005-09-29 08:34:00,1.586,1.5861,1.5858,1.5859,136300000.0
2005-09-29 08:35:00,1.5861,1.5862,1.586,1.586,136300000.0
2005-09-29 08:36:00,1.5861,1.5864,1.586,1.5864,136300000.0
2005-09-29 08:37:00,1.5863,1.5863,1.5858,1.5858,136300000.0
2005-09-29 08:38:00,1.586,1.586,1.5857,1.5859,136300000.0
2005-09-29 08:39:00,1.5858,1.5859,1.5855,1.5857,136300000.0
2005-09-29 08:40:00,1.5856,1.5858,1.5856,1.5858,136300000.0
2005-09-29 08:41:00,1.5859,1.586,1.5857,1.586,136300000.0
2005-09-29 08:42:00,1.5864,1.5864,1.5859,1.5863,136300000.0
2005-09-29 08:43:00,1.5864,1.5864,1.5862,1.5864,136300000.0
2005-09-29 08:44:00,1.5865,1.5865,1.5861,1.5865,136300000.0
2005-09-29 08:45:00,1.5864,1.5866,1.5862,1.5864,136300000.0
2005-09-29 08:46:00,1.5863,1.5867,1.5858,1.5859,136300000.0
2005-09-29 08:47:00,1.586,1.586,1.5856,1.586,136300000.0
2005-09-29 08:48:00,1.5859,1.5859,1.5854,1.5857,136300000.0
2005-09-29 08:49:00,1.586,1.5866,1.5858,1.5863,136300000.0
2005-09-29 08:50:00,1.5862,1.5867,1.5862,1.5867,136300000.0
2005-09-29 08:51:00,1.5866,1.5866,1.586,1.5862,136300000.0
2005-09-29 08:52:00,1.5861,1.5868,1.586,1.5866,136300000.0
2005-09-29 08:53:00,1.5863,1.5871,1.5863,1.5867,136300000.0
2005-09-29 08:54:00,1.5864,1.587,1.5864,1.5868,136300000.0
2005-09-29 08:55:00,1.5867,1.5869,1.5865,1.5865,136300000.0
2005-09-29 08:56:00,1.5866,1.5866,1.5858,1.5865,136300000.0
2005-09-29 08:57:00,1.5864,1.5865,1.586,1.586,136300000.0
2005-09-29 08:58:00,1.5862,1.5862,1.5859,1.5859,136300000.0
2005-09-29 08:59:00,1.5858,1.5861,1.5858,1.5861,136300000.0
2005-09-29 09:00:00,1.5859,1.586,1.5858,1.586,136300000.0
2005-09-29 09:01:00,1.5861,1.5862,1.5855,1.5855,136300000.0
2005-09-29 09:02:00,1.5857,1.586,1.5854,1.5855,136300000.0
2005-09-29 09:03:00,1.5856,1.5856,1.5854,1.5854,136300000.0
2005-09-29 09:04:00,1.5853,1.5856,1.5853,1.5856,136300000.0
2005-09-29 09:05:00,1.5857,1.5859,1.5855,1.5856,136300000.0
2005-09-29 09:06:00,1.5855,1.5856,1.5849,1.5852,136300000.0
2005-09-29 09:07:00,1.5851,1.5852,1.5848,1.585,136300000.0
2005-09-29 09:08:00,1.5849,1.5852,1.5849,1.5851,136300000.0
2005-09-29 09:09:00,1.585,1.5852,1.5848,1.585,136300000.0
2005-09-29 09:10:00,1.5851,1.5852,1.5848,1.585,136300000.0
2005-09-29 09:11:00,1.5848,1.5848,1.5846,1.5847,136300000.0
2005-09-29 09:12:00,1.5849,1.585,1.5845,1.5846,136300000.0
2005-09-29 09:13:00,1.5845,1.5848,1.5842,1.5845,136300000.0
2005-09-29 09:14:00,1.5842,1.5845,1.5842,1.5843,136300000.0
2005-09-29 09:15:00,1.5842,1.5844,1.5841,1.5842,136300000.0
2005-09-29 09:16:00,1.5841,1.5844,1.5841,1.5843,136300000.0
2005-09-29 09:17:00,1.5843,1.5847,1.5843,1.5845,136300000.0
2005-09-29 09:18:00,1.5846,1.5847,1.5845,1.5847,136300000.0
2005-09-29 09:19:00,1.5846,1.5846,1.5843,1.5843,136300000.0
2005-09-29 09:20:00,1.5844,1.5847,1.5843,1.5847,136300000.0
2005-09-29 09:21:00,1.5846,1.5848,1.5846,1.5848,136300000.0
2005-09-29 09:22:00,1.5849,1.5852,1.5849,1.585,136300000.0
2005-09-29 09:23:00,1.5851,1.5851,1.585,1.585,136300000.0
2005-09-29 09:24:00,1.5851,1.5852,1.5849,1.585,136300000.0
2005-09-29 09:25:00,1.5851,1.5851,1.585,1.5851,136300000.0
2005-09-29 09:26:00,1.5852,1.5852,1.5849,1.585,136300000.0
2005-09-29 09:27:00,1.5851,1.5852,1.585,1.5851,136300000.0
2005-09-29 09:28:00,1.5851,1.5855,1.585,1.5853,136300000.0
2005-09-29 09:29:00,1.5852,1.5854,1.585,1.585,136300000.0
2005-09-29 09:30:00,1.5852,1.5853,1.585,1.5853,136300000.0
2005-09-29 09:31:00,1.5854,1.5856,1.5852,1.5856,136300000.0
2005-09-29 09:32:00,1.5855,1.5855,1.5854,1.5854,136300000.0
2005-09-29 09:33:00,1.5853,1.5855,1.5851,1.5852,136300000.0
2005-09-29 09:34:00,1.5853,1.5854,1.5851,1.5851,136300000.0
2005-09-29 09:35:00,1.5852,1.5853,1.585,1.585,136300000.0
2005-09-29 09:36:00,1.5851,1.5852,1.5848,1.5848,136300000.0
2005-09-29 09:37:00,1.5847,1.5848,1.5846,1.5848,136300000.0
2005-09-29 09:38:00,1.5851,1.5851,1.5848,1.5849,136300000.0
2005-09-29 09:39:00,1.5848,1.585,1.5848,1.5848,136300000.0
2005-09-29 09:40:00,1.5849,1.5849,1.5846,1.5847,136300000.0
2005-09-29 09:41:00,1.5846,1.5847,1.5844,1.5844,136300000.0
2005-09-29 09:42:00,1.5847,1.5848,1.5844,1.5846,136300000.0
2005-09-29 09:43:00,1.5846,1.5848,1.5845,1.5845,136300000.0
2005-09-29 09:44:00,1.5846,1.5847,1.5842,1.5842,136300000.0
2005-09-29 09:45:00,1.5843,1.5844,1.5841,1.5843,136300000.0
2005-09-29 09:46:00,1.5844,1.5844,1.584,1.5843,136300000.0
2005-09-29 09:47:00,1.5842,1.5845,1.5841,1.5842,136300000.0
2005-09-29 09:48:00,1.584,1.5844,1.5838,1.5838,136300000.0
2005-09-29 09:49:00,1.5841,1.5842,1.5836,1.5838,136300000.0
2005-09-29 09:50:00,1.5839,1.5841,1.5838,1.584,136300000.0
2005-09-29 09:51:00,1.5841,1.5841,1.5835,1.5835,136300000.0
2005-09-29 09:52:00,1.5836,1.5838,1.5835,1.5838,136300000.0
2005-09-29 09:53:00,1.5837,1.5838,1.583,1.5833,136300000.0
2005-09-29 09:54:00,1.5834,1.5835,1.5832,1.5834,136300000.0
2005-09-29 09:55:00,1.5835,1.5837,1.5834,1.5836,136300000.0
2005-09-29 09:56:00,1.5834,1.5838,1.5834,1.5838,136300000.0
2005-09-29 09:57:00,1.5837,1.5838,1.5835,1.5837,136300000.0
2005-09-29 09:58:00,1.5836,1.5837,1.5836,1.5836,136300000.0
2005-09-29 09:59:00,1.5837,1.5838,1.583,1.583,136300000.0
2005-09-29 10:00:00,1.5829,1.5838,1.5829,1.5837,136300000.0
2005-09-29 10:01:00,1.5836,1.5842,1.5836,1.5839,136300000.0
2005-09-29 10:02:00,1.5838,1.5843,1.5838,1.584,136300000.0
2005-09-29 10:03:00,1.5841,1.5841,1.5839,1.5839,136300000.0
2005-09-29 10:04:00,1.584,1.5841,1.5838,1.5841,136300000.0
2005-09-29 10:05:00,1.584,1.5842,1.5839,1.5841,136300000.0
2005-09-29 10:06:00,1.584,1.5843,1.584,1.5843,136300000.0
2005-09-29 10:07:00,1.5844,1.5844,1.5841,1.5841,136300000.0
2005-09-29 10:08:00,1.584,1.5842,1.584,1.5841,136300000.0
2005-09-29 10:09:00,1.5842,1.5842,1.5841,1.5842,136300000.0
2005-09-29 10:10:00,1.5841,1.5842,1.5838,1.5841,136300000.0
2005-09-29 10:11:00,1.584,1.5841,1.5838,1.5839,136300000.0
2005-09-29 10:12:00,1.5838,1.5839,1.5838,1.5839,136300000.0
2005-09-29 10:13:00,1.5838,1.584,1.5838,1.5838,136300000.0
2005-09-29 10:14:00,1.5838,1.5839,1.5838,1.5838,136300000.0
2005-09-29 10:15:00,1.5839,1.584,1.5837,1.5838,136300000.0
2005-09-29 10:16:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-09-29 10:17:00,1.5837,1.5837,1.5829,1.5829,136300000.0
2005-09-29 10:18:00,1.5832,1.5837,1.5831,1.5833,136300000.0
2005-09-29 10:19:00,1.5835,1.5839,1.5835,1.5839,136300000.0
2005-09-29 10:20:00,1.584,1.584,1.5835,1.5838,136300000.0
2005-09-29 10:21:00,1.5839,1.584,1.5837,1.5838,136300000.0
2005-09-29 10:22:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-09-29 10:23:00,1.5836,1.5837,1.5836,1.5837,136300000.0
2005-09-29 10:24:00,1.5836,1.5837,1.5835,1.5837,136300000.0
2005-09-29 10:25:00,1.5836,1.5841,1.5836,1.5839,136300000.0
2005-09-29 10:26:00,1.5838,1.584,1.5838,1.584,136300000.0
2005-09-29 10:27:00,1.5839,1.5839,1.5836,1.5836,136300000.0
2005-09-29 10:28:00,1.5838,1.5838,1.5835,1.5838,136300000.0
2005-09-29 10:29:00,1.5839,1.5839,1.5837,1.5837,136300000.0
2005-09-29 10:30:00,1.5836,1.5837,1.5833,1.5836,136300000.0
2005-09-29 10:31:00,1.5838,1.5838,1.5833,1.5834,136300000.0
2005-09-29 10:32:00,1.5835,1.5837,1.5834,1.5836,136300000.0
2005-09-29 10:33:00,1.5838,1.5839,1.5836,1.5838,136300000.0
2005-09-29 10:34:00,1.5837,1.5839,1.5836,1.5837,136300000.0
2005-09-29 10:35:00,1.5836,1.5839,1.5836,1.5837,136300000.0
2005-09-29 10:36:00,1.5839,1.5839,1.5834,1.5838,136300000.0
2005-09-29 10:37:00,1.5838,1.5838,1.5835,1.5835,136300000.0
2005-09-29 10:38:00,1.5836,1.5837,1.5835,1.5835,136300000.0
2005-09-29 10:39:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-29 10:40:00,1.5835,1.5837,1.5834,1.5837,136300000.0
2005-09-29 10:41:00,1.5834,1.5837,1.5834,1.5837,136300000.0
2005-09-29 10:42:00,1.5838,1.5838,1.5834,1.5837,136300000.0
2005-09-29 10:43:00,1.5836,1.5838,1.5836,1.5836,136300000.0
2005-09-29 10:44:00,1.5837,1.5837,1.5836,1.5836,136300000.0
2005-09-29 10:45:00,1.5835,1.5837,1.5834,1.5836,136300000.0
2005-09-29 10:46:00,1.5834,1.5835,1.5833,1.5835,136300000.0
2005-09-29 10:47:00,1.5834,1.5834,1.5832,1.5833,136300000.0
2005-09-29 10:48:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-29 10:49:00,1.5833,1.5834,1.5833,1.5834,136300000.0
2005-09-29 10:50:00,1.5835,1.5837,1.5832,1.5836,136300000.0
2005-09-29 10:51:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-29 10:52:00,1.5836,1.5836,1.5829,1.583,136300000.0
2005-09-29 10:53:00,1.5829,1.5834,1.5829,1.5834,136300000.0
2005-09-29 10:54:00,1.5835,1.5835,1.5831,1.5834,136300000.0
2005-09-29 10:55:00,1.5835,1.5836,1.5832,1.5832,136300000.0
2005-09-29 10:56:00,1.5831,1.5834,1.583,1.5832,136300000.0
2005-09-29 10:57:00,1.5834,1.5834,1.5824,1.583,136300000.0
2005-09-29 10:58:00,1.5831,1.5831,1.5827,1.5827,136300000.0
2005-09-29 10:59:00,1.5825,1.5825,1.5817,1.5818,136300000.0
2005-09-29 11:00:00,1.582,1.5825,1.5818,1.5821,136300000.0
2005-09-29 11:01:00,1.5823,1.5826,1.5822,1.5824,136300000.0
2005-09-29 11:02:00,1.5823,1.5825,1.5821,1.5822,136300000.0
2005-09-29 11:03:00,1.5824,1.5827,1.5822,1.5825,136300000.0
2005-09-29 11:04:00,1.5824,1.5824,1.5819,1.5822,136300000.0
2005-09-29 11:05:00,1.5821,1.5821,1.5814,1.5817,136300000.0
2005-09-29 11:06:00,1.5816,1.5823,1.5816,1.5823,136300000.0
2005-09-29 11:07:00,1.5824,1.5825,1.5821,1.5823,136300000.0
2005-09-29 11:08:00,1.5825,1.5828,1.5822,1.5822,136300000.0
2005-09-29 11:09:00,1.5821,1.5823,1.5819,1.5823,136300000.0
2005-09-29 11:10:00,1.5824,1.5825,1.5821,1.5822,136300000.0
2005-09-29 11:11:00,1.5823,1.5827,1.5823,1.5827,136300000.0
2005-09-29 11:12:00,1.5826,1.5827,1.5824,1.5825,136300000.0
2005-09-29 11:13:00,1.5824,1.5825,1.5821,1.5822,136300000.0
2005-09-29 11:14:00,1.5824,1.5825,1.5823,1.5823,136300000.0
2005-09-29 11:15:00,1.5822,1.5826,1.5822,1.5823,136300000.0
2005-09-29 11:16:00,1.5824,1.5825,1.5823,1.5823,136300000.0
2005-09-29 11:17:00,1.5825,1.5829,1.5824,1.5826,136300000.0
2005-09-29 11:18:00,1.5828,1.5832,1.5826,1.5829,136300000.0
2005-09-29 11:19:00,1.5829,1.5829,1.5823,1.5825,136300000.0
2005-09-29 11:20:00,1.5826,1.5826,1.582,1.5822,136300000.0
2005-09-29 11:21:00,1.582,1.5825,1.5819,1.5822,136300000.0
2005-09-29 11:22:00,1.5823,1.5825,1.5822,1.5822,136300000.0
2005-09-29 11:23:00,1.5823,1.5825,1.5822,1.5824,136300000.0
2005-09-29 11:24:00,1.5826,1.5826,1.5821,1.5823,136300000.0
2005-09-29 11:25:00,1.5824,1.5832,1.5824,1.5831,136300000.0
2005-09-29 11:26:00,1.5829,1.5832,1.5825,1.5826,136300000.0
2005-09-29 11:27:00,1.5827,1.5828,1.5815,1.5816,136300000.0
2005-09-29 11:28:00,1.5815,1.5822,1.5815,1.5816,136300000.0
2005-09-29 11:29:00,1.5817,1.582,1.5817,1.582,136300000.0
2005-09-29 11:30:00,1.5819,1.5822,1.5819,1.5819,136300000.0
2005-09-29 11:31:00,1.582,1.5825,1.582,1.5824,136300000.0
2005-09-29 11:32:00,1.5823,1.5829,1.5822,1.5829,136300000.0
2005-09-29 11:33:00,1.5825,1.583,1.5823,1.5829,136300000.0
2005-09-29 11:34:00,1.5828,1.5829,1.5826,1.5826,136300000.0
2005-09-29 11:35:00,1.5827,1.583,1.5827,1.583,136300000.0
2005-09-29 11:36:00,1.5829,1.5829,1.5824,1.5827,136300000.0
2005-09-29 11:37:00,1.5826,1.5831,1.5826,1.5829,136300000.0
2005-09-29 11:38:00,1.583,1.5833,1.5828,1.5829,136300000.0
2005-09-29 11:39:00,1.5831,1.5831,1.5825,1.5831,136300000.0
2005-09-29 11:40:00,1.5832,1.5832,1.5828,1.5829,136300000.0
2005-09-29 11:41:00,1.5828,1.5831,1.5827,1.5829,136300000.0
2005-09-29 11:42:00,1.583,1.5831,1.5828,1.5828,136300000.0
2005-09-29 11:43:00,1.5829,1.5829,1.5824,1.5826,136300000.0
2005-09-29 11:44:00,1.5828,1.5828,1.5825,1.5825,136300000.0
2005-09-29 11:45:00,1.5824,1.5826,1.582,1.5823,136300000.0
2005-09-29 11:46:00,1.5824,1.5828,1.5823,1.5828,136300000.0
2005-09-29 11:47:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-09-29 11:48:00,1.5828,1.5829,1.5825,1.5828,136300000.0
2005-09-29 11:49:00,1.5826,1.5827,1.5824,1.5824,136300000.0
2005-09-29 11:50:00,1.5827,1.5829,1.5824,1.5827,136300000.0
2005-09-29 11:51:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-29 11:52:00,1.5828,1.583,1.5828,1.5828,136300000.0
2005-09-29 11:53:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-09-29 11:54:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-09-29 11:55:00,1.5829,1.5831,1.5828,1.5829,136300000.0
2005-09-29 11:56:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-29 11:57:00,1.5828,1.5831,1.5828,1.5831,136300000.0
2005-09-29 11:58:00,1.583,1.583,1.5827,1.5828,136300000.0
2005-09-29 11:59:00,1.5829,1.583,1.5827,1.583,136300000.0
2005-09-29 12:00:00,1.5829,1.5831,1.5828,1.5831,136300000.0
2005-09-29 12:01:00,1.583,1.5833,1.583,1.5832,136300000.0
2005-09-29 12:02:00,1.5831,1.5831,1.583,1.5831,136300000.0
2005-09-29 12:03:00,1.583,1.583,1.5827,1.5829,136300000.0
2005-09-29 12:04:00,1.5828,1.5828,1.5826,1.5828,136300000.0
2005-09-29 12:05:00,1.5829,1.5829,1.5827,1.5828,136300000.0
2005-09-29 12:06:00,1.5829,1.5829,1.5827,1.5829,136300000.0
2005-09-29 12:07:00,1.5828,1.5829,1.5828,1.5828,136300000.0
2005-09-29 12:08:00,1.5829,1.583,1.5829,1.5829,136300000.0
2005-09-29 12:09:00,1.5828,1.583,1.5828,1.583,136300000.0
2005-09-29 12:10:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-09-29 12:11:00,1.5826,1.5828,1.5826,1.5828,136300000.0
2005-09-29 12:12:00,1.5826,1.5828,1.5826,1.5826,136300000.0
2005-09-29 12:14:00,1.5827,1.5829,1.5827,1.5828,136300000.0
2005-09-29 12:15:00,1.5829,1.583,1.5828,1.583,136300000.0
2005-09-29 12:16:00,1.583,1.583,1.5829,1.583,136300000.0
2005-09-29 12:17:00,1.5829,1.583,1.5829,1.583,136300000.0
2005-09-29 12:18:00,1.5829,1.583,1.5829,1.5829,136300000.0
2005-09-29 12:19:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-29 12:20:00,1.5832,1.5833,1.5831,1.5833,136300000.0
2005-09-29 12:21:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-29 12:22:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-09-29 12:23:00,1.583,1.5831,1.583,1.583,136300000.0
2005-09-29 12:24:00,1.5829,1.5829,1.5826,1.5828,136300000.0
2005-09-29 12:25:00,1.5829,1.583,1.5828,1.583,136300000.0
2005-09-29 12:26:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-29 12:27:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-09-29 12:28:00,1.583,1.583,1.5828,1.5828,136300000.0
2005-09-29 12:29:00,1.5827,1.583,1.5826,1.583,136300000.0
2005-09-29 12:30:00,1.5828,1.5829,1.5826,1.5827,136300000.0
2005-09-29 12:31:00,1.5825,1.583,1.5825,1.5829,136300000.0
2005-09-29 12:32:00,1.5828,1.5828,1.5825,1.5825,136300000.0
2005-09-29 12:33:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-09-29 12:34:00,1.5826,1.5828,1.5826,1.5827,136300000.0
2005-09-29 12:35:00,1.5828,1.5828,1.5825,1.5828,136300000.0
2005-09-29 12:36:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-09-29 12:37:00,1.5827,1.583,1.5826,1.5829,136300000.0
2005-09-29 12:38:00,1.5828,1.583,1.5827,1.5827,136300000.0
2005-09-29 12:39:00,1.5827,1.5828,1.5825,1.5826,136300000.0
2005-09-29 12:40:00,1.5827,1.5828,1.5826,1.5828,136300000.0
2005-09-29 12:42:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-09-29 12:43:00,1.5826,1.5827,1.5826,1.5827,136300000.0
2005-09-29 12:45:00,1.5828,1.583,1.5827,1.5827,136300000.0
2005-09-29 12:46:00,1.5826,1.5828,1.5826,1.5828,136300000.0
2005-09-29 12:47:00,1.5826,1.5828,1.5826,1.5828,136300000.0
2005-09-29 12:48:00,1.5826,1.5829,1.5826,1.5827,136300000.0
2005-09-29 12:49:00,1.5829,1.5829,1.5826,1.5827,136300000.0
2005-09-29 12:50:00,1.5826,1.5829,1.5826,1.5829,136300000.0
2005-09-29 12:51:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-29 12:52:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-29 12:53:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-29 12:54:00,1.5828,1.583,1.5827,1.5827,136300000.0
2005-09-29 12:55:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-29 12:56:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-29 12:57:00,1.5828,1.583,1.5828,1.5829,136300000.0
2005-09-29 12:58:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-09-29 12:59:00,1.5828,1.583,1.5827,1.583,136300000.0
2005-09-29 13:00:00,1.5831,1.5831,1.5829,1.583,136300000.0
2005-09-29 13:01:00,1.5829,1.5832,1.5828,1.5829,136300000.0
2005-09-29 13:02:00,1.5829,1.583,1.5829,1.5829,136300000.0
2005-09-29 13:03:00,1.5826,1.5828,1.5826,1.5828,136300000.0
2005-09-29 13:04:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-09-29 13:05:00,1.5829,1.5829,1.5827,1.5827,136300000.0
2005-09-29 13:06:00,1.5828,1.5831,1.5828,1.5831,136300000.0
2005-09-29 13:07:00,1.583,1.583,1.583,1.583,136300000.0
2005-09-29 13:08:00,1.5829,1.5831,1.5829,1.583,136300000.0
2005-09-29 13:09:00,1.5831,1.5832,1.5831,1.5831,136300000.0
2005-09-29 13:10:00,1.5832,1.5833,1.5831,1.5833,136300000.0
2005-09-29 13:11:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-09-29 13:12:00,1.5833,1.5834,1.5831,1.5834,136300000.0
2005-09-29 13:13:00,1.5833,1.5836,1.5833,1.5834,136300000.0
2005-09-29 13:14:00,1.5833,1.5833,1.5831,1.5832,136300000.0
2005-09-29 13:15:00,1.583,1.5833,1.583,1.5832,136300000.0
2005-09-29 13:16:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-09-29 13:17:00,1.5833,1.5834,1.5831,1.5834,136300000.0
2005-09-29 13:18:00,1.5835,1.5838,1.5835,1.5838,136300000.0
2005-09-29 13:19:00,1.5836,1.5839,1.5836,1.5837,136300000.0
2005-09-29 13:20:00,1.5836,1.5838,1.5835,1.5837,136300000.0
2005-09-29 13:21:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-09-29 13:22:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-09-29 13:23:00,1.5834,1.5834,1.5831,1.5833,136300000.0
2005-09-29 13:24:00,1.5831,1.5834,1.5831,1.5833,136300000.0
2005-09-29 13:25:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-29 13:26:00,1.5835,1.5835,1.5834,1.5834,136300000.0
2005-09-29 13:28:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-09-29 13:29:00,1.5835,1.5837,1.5835,1.5836,136300000.0
2005-09-29 13:30:00,1.5835,1.5836,1.5834,1.5834,136300000.0
2005-09-29 13:31:00,1.5835,1.5836,1.5835,1.5836,136300000.0
2005-09-29 13:32:00,1.5839,1.5839,1.5838,1.5839,136300000.0
2005-09-29 13:33:00,1.5838,1.5839,1.5838,1.5838,136300000.0
2005-09-29 13:34:00,1.5836,1.5838,1.5827,1.583,136300000.0
2005-09-29 13:35:00,1.5829,1.5832,1.5825,1.5825,136300000.0
2005-09-29 13:36:00,1.5823,1.5827,1.5822,1.5825,136300000.0
2005-09-29 13:37:00,1.5826,1.5829,1.5826,1.5829,136300000.0
2005-09-29 13:38:00,1.5828,1.583,1.5828,1.5828,136300000.0
2005-09-29 13:39:00,1.5829,1.5829,1.5827,1.5829,136300000.0
2005-09-29 13:40:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-09-29 13:41:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-09-29 13:42:00,1.5827,1.5827,1.5826,1.5827,136300000.0
2005-09-29 13:43:00,1.5826,1.5827,1.5826,1.5827,136300000.0
2005-09-29 13:44:00,1.5826,1.5829,1.5826,1.5829,136300000.0
2005-09-29 13:45:00,1.5827,1.5828,1.5827,1.5827,136300000.0
2005-09-29 13:46:00,1.5826,1.5828,1.5826,1.5827,136300000.0
2005-09-29 13:47:00,1.5828,1.5829,1.5828,1.5828,136300000.0
2005-09-29 13:48:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-09-29 13:49:00,1.5827,1.5828,1.5827,1.5828,136300000.0
2005-09-29 13:50:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-29 13:51:00,1.583,1.583,1.5826,1.5828,136300000.0
2005-09-29 13:52:00,1.5827,1.5829,1.5827,1.5828,136300000.0
2005-09-29 13:53:00,1.583,1.583,1.583,1.583,136300000.0
2005-09-29 13:54:00,1.5829,1.5829,1.5828,1.5829,136300000.0
2005-09-29 13:55:00,1.583,1.583,1.5828,1.583,136300000.0
2005-09-29 13:56:00,1.5829,1.5831,1.5826,1.5826,136300000.0
2005-09-29 13:57:00,1.5828,1.5829,1.5826,1.5827,136300000.0
2005-09-29 13:58:00,1.5829,1.5829,1.5825,1.5826,136300000.0
2005-09-29 13:59:00,1.5825,1.5827,1.5824,1.5827,136300000.0
2005-09-29 14:00:00,1.5827,1.5827,1.5825,1.5826,136300000.0
2005-09-29 14:01:00,1.5827,1.5828,1.5826,1.5828,136300000.0
2005-09-29 14:02:00,1.5826,1.5829,1.5824,1.5825,136300000.0
2005-09-29 14:03:00,1.5826,1.5827,1.5824,1.5824,136300000.0
2005-09-29 14:04:00,1.5825,1.583,1.5825,1.583,136300000.0
2005-09-29 14:05:00,1.5831,1.5831,1.5826,1.5826,136300000.0
2005-09-29 14:06:00,1.5825,1.5826,1.5821,1.5825,136300000.0
2005-09-29 14:07:00,1.5826,1.5826,1.5822,1.5822,136300000.0
2005-09-29 14:08:00,1.5824,1.5825,1.5822,1.5822,136300000.0
2005-09-29 14:09:00,1.5821,1.5822,1.582,1.5821,136300000.0
2005-09-29 14:10:00,1.5822,1.5823,1.582,1.5823,136300000.0
2005-09-29 14:11:00,1.5824,1.5824,1.582,1.5823,136300000.0
2005-09-29 14:12:00,1.5822,1.5823,1.5821,1.5821,136300000.0
2005-09-29 14:13:00,1.5822,1.5825,1.5822,1.5823,136300000.0
2005-09-29 14:14:00,1.5825,1.5826,1.5821,1.5826,136300000.0
2005-09-29 14:15:00,1.5823,1.5825,1.5821,1.5824,136300000.0
2005-09-29 14:16:00,1.5823,1.5824,1.5821,1.5821,136300000.0
2005-09-29 14:17:00,1.5823,1.5823,1.5821,1.5823,136300000.0
2005-09-29 14:19:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-09-29 14:20:00,1.582,1.5822,1.582,1.5821,136300000.0
2005-09-29 14:21:00,1.5818,1.5822,1.5817,1.582,136300000.0
2005-09-29 14:22:00,1.5819,1.582,1.5818,1.5819,136300000.0
2005-09-29 14:23:00,1.5818,1.582,1.5817,1.5817,136300000.0
2005-09-29 14:24:00,1.5818,1.582,1.5817,1.5817,136300000.0
2005-09-29 14:25:00,1.5816,1.5817,1.5812,1.5815,136300000.0
2005-09-29 14:26:00,1.5817,1.5823,1.5816,1.582,136300000.0
2005-09-29 14:27:00,1.5819,1.5819,1.5813,1.5817,136300000.0
2005-09-29 14:28:00,1.582,1.582,1.5815,1.5816,136300000.0
2005-09-29 14:29:00,1.5815,1.5818,1.5813,1.5818,136300000.0
2005-09-29 14:30:00,1.5817,1.5817,1.5807,1.5811,136300000.0
2005-09-29 14:31:00,1.5814,1.5817,1.5813,1.5816,136300000.0
2005-09-29 14:32:00,1.5818,1.5819,1.5814,1.5818,136300000.0
2005-09-29 14:33:00,1.5819,1.582,1.5816,1.5818,136300000.0
2005-09-29 14:34:00,1.582,1.5824,1.5818,1.5822,136300000.0
2005-09-29 14:35:00,1.5823,1.5823,1.582,1.5821,136300000.0
2005-09-29 14:36:00,1.582,1.5821,1.5816,1.5821,136300000.0
2005-09-29 14:37:00,1.5822,1.5825,1.5818,1.5823,136300000.0
2005-09-29 14:38:00,1.5822,1.5825,1.5822,1.5822,136300000.0
2005-09-29 14:39:00,1.5821,1.5825,1.582,1.5824,136300000.0
2005-09-29 14:40:00,1.5823,1.5831,1.5818,1.5824,136300000.0
2005-09-29 14:41:00,1.5826,1.5829,1.5821,1.5821,136300000.0
2005-09-29 14:42:00,1.582,1.5825,1.582,1.5821,136300000.0
2005-09-29 14:43:00,1.5822,1.5824,1.5815,1.5818,136300000.0
2005-09-29 14:44:00,1.5817,1.5819,1.5812,1.5815,136300000.0
2005-09-29 14:45:00,1.5816,1.5818,1.5812,1.5814,136300000.0
2005-09-29 14:46:00,1.5816,1.5822,1.5816,1.582,136300000.0
2005-09-29 14:47:00,1.5822,1.5822,1.5815,1.5818,136300000.0
2005-09-29 14:48:00,1.5817,1.5818,1.5816,1.5816,136300000.0
2005-09-29 14:49:00,1.5815,1.5816,1.5812,1.5814,136300000.0
2005-09-29 14:50:00,1.5815,1.5817,1.5812,1.5817,136300000.0
2005-09-29 14:51:00,1.5816,1.5818,1.5814,1.5817,136300000.0
2005-09-29 14:52:00,1.5816,1.5825,1.5816,1.5825,136300000.0
2005-09-29 14:53:00,1.5827,1.5828,1.582,1.5821,136300000.0
2005-09-29 14:54:00,1.582,1.5823,1.5815,1.5816,136300000.0
2005-09-29 14:55:00,1.5818,1.5819,1.5811,1.5815,136300000.0
2005-09-29 14:56:00,1.5814,1.5815,1.5811,1.5813,136300000.0
2005-09-29 14:57:00,1.5811,1.5814,1.581,1.5811,136300000.0
2005-09-29 14:58:00,1.5812,1.5813,1.5809,1.5809,136300000.0
2005-09-29 14:59:00,1.581,1.5812,1.5807,1.5811,136300000.0
2005-09-29 15:00:00,1.581,1.5811,1.5806,1.5809,136300000.0
2005-09-29 15:01:00,1.581,1.5813,1.5809,1.581,136300000.0
2005-09-29 15:02:00,1.5808,1.5813,1.5808,1.5813,136300000.0
2005-09-29 15:03:00,1.5811,1.5813,1.5809,1.5813,136300000.0
2005-09-29 15:04:00,1.5814,1.5816,1.5811,1.5814,136300000.0
2005-09-29 15:05:00,1.5813,1.5815,1.5809,1.5814,136300000.0
2005-09-29 15:06:00,1.5812,1.5817,1.5809,1.5815,136300000.0
2005-09-29 15:07:00,1.5814,1.5815,1.5811,1.5811,136300000.0
2005-09-29 15:08:00,1.5812,1.5818,1.5811,1.5818,136300000.0
2005-09-29 15:09:00,1.5814,1.5821,1.5814,1.582,136300000.0
2005-09-29 15:10:00,1.5819,1.5821,1.5815,1.5815,136300000.0
2005-09-29 15:11:00,1.5816,1.5817,1.5814,1.5815,136300000.0
2005-09-29 15:12:00,1.5816,1.5819,1.5815,1.5818,136300000.0
2005-09-29 15:13:00,1.5817,1.5824,1.5817,1.5821,136300000.0
2005-09-29 15:14:00,1.582,1.5823,1.5818,1.5819,136300000.0
2005-09-29 15:15:00,1.5818,1.5823,1.5816,1.5821,136300000.0
2005-09-29 15:16:00,1.5819,1.5824,1.5816,1.5819,136300000.0
2005-09-29 15:17:00,1.5821,1.5821,1.5814,1.5818,136300000.0
2005-09-29 15:18:00,1.5814,1.5818,1.5813,1.5818,136300000.0
2005-09-29 15:19:00,1.5816,1.582,1.5814,1.5818,136300000.0
2005-09-29 15:20:00,1.5817,1.582,1.5816,1.5818,136300000.0
2005-09-29 15:21:00,1.5817,1.5821,1.5815,1.5817,136300000.0
2005-09-29 15:22:00,1.5818,1.5819,1.5815,1.5818,136300000.0
2005-09-29 15:23:00,1.582,1.582,1.5817,1.582,136300000.0
2005-09-29 15:24:00,1.5821,1.5824,1.5819,1.5821,136300000.0
2005-09-29 15:25:00,1.582,1.5821,1.5818,1.5819,136300000.0
2005-09-29 15:26:00,1.5818,1.5821,1.5818,1.5819,136300000.0
2005-09-29 15:27:00,1.582,1.5821,1.5818,1.5821,136300000.0
2005-09-29 15:28:00,1.582,1.5822,1.5819,1.5821,136300000.0
2005-09-29 15:29:00,1.582,1.5824,1.582,1.5821,136300000.0
2005-09-29 15:30:00,1.5822,1.5822,1.5819,1.5819,136300000.0
2005-09-29 15:31:00,1.582,1.5821,1.5818,1.582,136300000.0
2005-09-29 15:32:00,1.5819,1.5819,1.5815,1.5816,136300000.0
2005-09-29 15:33:00,1.5817,1.5819,1.5816,1.5818,136300000.0
2005-09-29 15:34:00,1.5819,1.5819,1.5815,1.5817,136300000.0
2005-09-29 15:35:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-09-29 15:36:00,1.5819,1.582,1.5817,1.5818,136300000.0
2005-09-29 15:37:00,1.5817,1.5819,1.5817,1.5817,136300000.0
2005-09-29 15:38:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-09-29 15:39:00,1.5817,1.5821,1.5817,1.5821,136300000.0
2005-09-29 15:40:00,1.5819,1.5821,1.5817,1.5821,136300000.0
2005-09-29 15:41:00,1.5822,1.5823,1.5819,1.5819,136300000.0
2005-09-29 15:42:00,1.5818,1.5825,1.5818,1.5819,136300000.0
2005-09-29 15:43:00,1.582,1.5825,1.582,1.5822,136300000.0
2005-09-29 15:44:00,1.5824,1.5826,1.5821,1.5822,136300000.0
2005-09-29 15:45:00,1.5821,1.5827,1.5821,1.5824,136300000.0
2005-09-29 15:46:00,1.5825,1.5825,1.5821,1.5822,136300000.0
2005-09-29 15:47:00,1.5823,1.5825,1.5821,1.5821,136300000.0
2005-09-29 15:48:00,1.582,1.5825,1.582,1.5822,136300000.0
2005-09-29 15:49:00,1.5821,1.5822,1.5816,1.5816,136300000.0
2005-09-29 15:50:00,1.5817,1.5819,1.5817,1.5817,136300000.0
2005-09-29 15:51:00,1.5815,1.5819,1.5815,1.5819,136300000.0
2005-09-29 15:52:00,1.5818,1.582,1.5816,1.5818,136300000.0
2005-09-29 15:53:00,1.5817,1.5817,1.5814,1.5814,136300000.0
2005-09-29 15:54:00,1.5813,1.5814,1.5812,1.5813,136300000.0
2005-09-29 15:55:00,1.5814,1.5818,1.5813,1.5815,136300000.0
2005-09-29 15:56:00,1.5814,1.5818,1.5812,1.5814,136300000.0
2005-09-29 15:57:00,1.5817,1.5817,1.5812,1.5817,136300000.0
2005-09-29 15:58:00,1.5818,1.5821,1.5817,1.5819,136300000.0
2005-09-29 15:59:00,1.5819,1.582,1.5815,1.5817,136300000.0
2005-09-29 16:00:00,1.5818,1.5821,1.5812,1.5816,136300000.0
2005-09-29 16:01:00,1.5815,1.5816,1.5812,1.5814,136300000.0
2005-09-29 16:02:00,1.5815,1.5816,1.5811,1.5811,136300000.0
2005-09-29 16:03:00,1.581,1.5811,1.5808,1.581,136300000.0
2005-09-29 16:04:00,1.5811,1.5817,1.5811,1.5817,136300000.0
2005-09-29 16:05:00,1.5816,1.5817,1.5813,1.5813,136300000.0
2005-09-29 16:06:00,1.5814,1.5816,1.5813,1.5815,136300000.0
2005-09-29 16:07:00,1.5813,1.5815,1.5811,1.5812,136300000.0
2005-09-29 16:08:00,1.581,1.5811,1.5806,1.5807,136300000.0
2005-09-29 16:09:00,1.5808,1.5812,1.5808,1.5811,136300000.0
2005-09-29 16:10:00,1.581,1.581,1.5807,1.5808,136300000.0
2005-09-29 16:11:00,1.5807,1.581,1.5805,1.5807,136300000.0
2005-09-29 16:12:00,1.5808,1.5809,1.5805,1.5806,136300000.0
2005-09-29 16:13:00,1.5807,1.5809,1.5806,1.5807,136300000.0
2005-09-29 16:14:00,1.5806,1.5814,1.5806,1.5814,136300000.0
2005-09-29 16:15:00,1.5813,1.5817,1.5812,1.5815,136300000.0
2005-09-29 16:16:00,1.5816,1.5818,1.5814,1.5818,136300000.0
2005-09-29 16:17:00,1.5817,1.5821,1.5816,1.5819,136300000.0
2005-09-29 16:18:00,1.5818,1.5821,1.5817,1.582,136300000.0
2005-09-29 16:19:00,1.582,1.582,1.5818,1.582,136300000.0
2005-09-29 16:20:00,1.5819,1.5821,1.5817,1.5821,136300000.0
2005-09-29 16:21:00,1.5821,1.5822,1.582,1.5821,136300000.0
2005-09-29 16:22:00,1.5822,1.5823,1.5821,1.5823,136300000.0
2005-09-29 16:23:00,1.5824,1.5824,1.5819,1.5822,136300000.0
2005-09-29 16:24:00,1.5821,1.5821,1.5818,1.582,136300000.0
2005-09-29 16:25:00,1.5821,1.5821,1.5815,1.5816,136300000.0
2005-09-29 16:26:00,1.5815,1.5822,1.5813,1.5813,136300000.0
2005-09-29 16:27:00,1.5816,1.5817,1.5812,1.5812,136300000.0
2005-09-29 16:28:00,1.5813,1.5816,1.5813,1.5815,136300000.0
2005-09-29 16:29:00,1.5816,1.582,1.5816,1.5819,136300000.0
2005-09-29 16:30:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-09-29 16:31:00,1.5821,1.5827,1.582,1.5821,136300000.0
2005-09-29 16:32:00,1.5823,1.5827,1.582,1.5822,136300000.0
2005-09-29 16:33:00,1.5825,1.5826,1.5822,1.5826,136300000.0
2005-09-29 16:34:00,1.5827,1.583,1.5824,1.5825,136300000.0
2005-09-29 16:35:00,1.5826,1.5828,1.5823,1.5827,136300000.0
2005-09-29 16:36:00,1.5826,1.583,1.5825,1.5827,136300000.0
2005-09-29 16:37:00,1.5826,1.5828,1.5826,1.5827,136300000.0
2005-09-29 16:38:00,1.5826,1.5828,1.5825,1.5825,136300000.0
2005-09-29 16:39:00,1.5824,1.5829,1.5824,1.5826,136300000.0
2005-09-29 16:40:00,1.5825,1.5827,1.5823,1.5825,136300000.0
2005-09-29 16:41:00,1.5824,1.5827,1.5823,1.5823,136300000.0
2005-09-29 16:42:00,1.5824,1.5829,1.5823,1.5826,136300000.0
2005-09-29 16:43:00,1.5823,1.5826,1.5823,1.5823,136300000.0
2005-09-29 16:44:00,1.5822,1.5823,1.5816,1.5821,136300000.0
2005-09-29 16:45:00,1.5818,1.5825,1.5818,1.5824,136300000.0
2005-09-29 16:46:00,1.5823,1.5825,1.582,1.5823,136300000.0
2005-09-29 16:47:00,1.5826,1.5826,1.5822,1.5822,136300000.0
2005-09-29 16:48:00,1.5823,1.5823,1.5817,1.5819,136300000.0
2005-09-29 16:49:00,1.582,1.5822,1.5813,1.5814,136300000.0
2005-09-29 16:50:00,1.5815,1.582,1.5815,1.5819,136300000.0
2005-09-29 16:51:00,1.582,1.5826,1.5819,1.5824,136300000.0
2005-09-29 16:52:00,1.5825,1.5828,1.5822,1.5824,136300000.0
2005-09-29 16:53:00,1.5825,1.583,1.5824,1.5826,136300000.0
2005-09-29 16:54:00,1.5827,1.5828,1.5826,1.5827,136300000.0
2005-09-29 16:55:00,1.5826,1.5828,1.5825,1.5826,136300000.0
2005-09-29 16:56:00,1.5827,1.5829,1.5824,1.5828,136300000.0
2005-09-29 16:57:00,1.5827,1.5831,1.5826,1.5826,136300000.0
2005-09-29 16:58:00,1.5824,1.5824,1.5821,1.5822,136300000.0
2005-09-29 16:59:00,1.5821,1.5821,1.5813,1.5821,136300000.0
2005-09-29 17:00:00,1.5819,1.5821,1.5813,1.5819,136300000.0
2005-09-29 17:01:00,1.5818,1.5821,1.5818,1.5819,136300000.0
2005-09-29 17:02:00,1.582,1.582,1.5817,1.5817,136300000.0
2005-09-29 17:03:00,1.5816,1.5817,1.5814,1.5814,136300000.0
2005-09-29 17:04:00,1.5815,1.5822,1.5815,1.582,136300000.0
2005-09-29 17:05:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-09-29 17:06:00,1.5821,1.5822,1.5819,1.5821,136300000.0
2005-09-29 17:07:00,1.582,1.5821,1.5818,1.5821,136300000.0
2005-09-29 17:08:00,1.582,1.5821,1.582,1.582,136300000.0
2005-09-29 17:09:00,1.5821,1.5821,1.5819,1.582,136300000.0
2005-09-29 17:10:00,1.5821,1.5826,1.582,1.5822,136300000.0
2005-09-29 17:11:00,1.5823,1.5823,1.5818,1.5818,136300000.0
2005-09-29 17:12:00,1.5817,1.5821,1.5817,1.582,136300000.0
2005-09-29 17:13:00,1.5821,1.5821,1.5819,1.5819,136300000.0
2005-09-29 17:14:00,1.5818,1.5819,1.5814,1.5818,136300000.0
2005-09-29 17:15:00,1.5817,1.582,1.5817,1.5819,136300000.0
2005-09-29 17:16:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-09-29 17:17:00,1.5819,1.5821,1.5816,1.5818,136300000.0
2005-09-29 17:18:00,1.5817,1.582,1.5817,1.582,136300000.0
2005-09-29 17:19:00,1.5821,1.5823,1.5815,1.5815,136300000.0
2005-09-29 17:20:00,1.5816,1.5818,1.5816,1.5817,136300000.0
2005-09-29 17:21:00,1.5815,1.5817,1.5813,1.5813,136300000.0
2005-09-29 17:22:00,1.5814,1.5817,1.5814,1.5817,136300000.0
2005-09-29 17:23:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-09-29 17:24:00,1.5817,1.5818,1.5809,1.5809,136300000.0
2005-09-29 17:25:00,1.5808,1.5815,1.5808,1.5815,136300000.0
2005-09-29 17:26:00,1.5814,1.5817,1.5813,1.5815,136300000.0
2005-09-29 17:27:00,1.5814,1.582,1.5811,1.5812,136300000.0
2005-09-29 17:28:00,1.5813,1.582,1.5811,1.5817,136300000.0
2005-09-29 17:29:00,1.5818,1.5819,1.5812,1.5812,136300000.0
2005-09-29 17:30:00,1.5813,1.5815,1.5811,1.5814,136300000.0
2005-09-29 17:31:00,1.5813,1.5814,1.5813,1.5813,136300000.0
2005-09-29 17:32:00,1.5814,1.5816,1.5813,1.5813,136300000.0
2005-09-29 17:33:00,1.5815,1.5823,1.5814,1.5818,136300000.0
2005-09-29 17:34:00,1.5819,1.5823,1.5819,1.582,136300000.0
2005-09-29 17:35:00,1.5821,1.5825,1.5819,1.5825,136300000.0
2005-09-29 17:36:00,1.5824,1.5824,1.5819,1.5822,136300000.0
2005-09-29 17:37:00,1.5823,1.5823,1.5819,1.582,136300000.0
2005-09-29 17:38:00,1.5819,1.5821,1.5817,1.5821,136300000.0
2005-09-29 17:39:00,1.5823,1.5831,1.5822,1.583,136300000.0
2005-09-29 17:40:00,1.5831,1.5832,1.5826,1.5826,136300000.0
2005-09-29 17:41:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-09-29 17:42:00,1.5828,1.5828,1.5825,1.5827,136300000.0
2005-09-29 17:43:00,1.5826,1.5827,1.5825,1.5827,136300000.0
2005-09-29 17:44:00,1.5828,1.5828,1.5827,1.5828,136300000.0
2005-09-29 17:45:00,1.5828,1.5829,1.5826,1.5827,136300000.0
2005-09-29 17:46:00,1.5829,1.5829,1.5825,1.5826,136300000.0
2005-09-29 17:47:00,1.5825,1.5826,1.5821,1.5822,136300000.0
2005-09-29 17:48:00,1.5821,1.5823,1.582,1.5822,136300000.0
2005-09-29 17:49:00,1.5821,1.5823,1.5818,1.5821,136300000.0
2005-09-29 17:50:00,1.582,1.5821,1.5818,1.5819,136300000.0
2005-09-29 17:51:00,1.5821,1.5824,1.5819,1.582,136300000.0
2005-09-29 17:52:00,1.5822,1.5827,1.5821,1.5826,136300000.0
2005-09-29 17:53:00,1.5823,1.5826,1.5823,1.5825,136300000.0
2005-09-29 17:54:00,1.5823,1.5826,1.5823,1.5823,136300000.0
2005-09-29 17:55:00,1.5825,1.5825,1.5823,1.5823,136300000.0
2005-09-29 17:56:00,1.5824,1.5825,1.5822,1.5825,136300000.0
2005-09-29 17:57:00,1.5824,1.5825,1.5823,1.5825,136300000.0
2005-09-29 17:58:00,1.5823,1.5826,1.5823,1.5825,136300000.0
2005-09-29 17:59:00,1.5826,1.5828,1.5825,1.5825,136300000.0
2005-09-29 18:00:00,1.5826,1.5826,1.5823,1.5825,136300000.0
2005-09-29 18:01:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-09-29 18:02:00,1.5824,1.5828,1.5824,1.5827,136300000.0
2005-09-29 18:03:00,1.5825,1.583,1.5825,1.583,136300000.0
2005-09-29 18:04:00,1.5829,1.583,1.5824,1.5824,136300000.0
2005-09-29 18:05:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-09-29 18:06:00,1.5827,1.5829,1.5827,1.5829,136300000.0
2005-09-29 18:07:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-29 18:08:00,1.5832,1.5832,1.5828,1.5831,136300000.0
2005-09-29 18:10:00,1.583,1.583,1.5828,1.583,136300000.0
2005-09-29 18:11:00,1.5829,1.583,1.5825,1.5825,136300000.0
2005-09-29 18:12:00,1.5824,1.5827,1.5824,1.5824,136300000.0
2005-09-29 18:13:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-09-29 18:14:00,1.5827,1.5829,1.5827,1.5827,136300000.0
2005-09-29 18:15:00,1.5828,1.583,1.5828,1.583,136300000.0
2005-09-29 18:16:00,1.5828,1.5831,1.5825,1.5827,136300000.0
2005-09-29 18:17:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-29 18:18:00,1.583,1.583,1.5829,1.583,136300000.0
2005-09-29 18:19:00,1.5829,1.583,1.5829,1.583,136300000.0
2005-09-29 18:20:00,1.583,1.5834,1.583,1.5832,136300000.0
2005-09-29 18:21:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-09-29 18:22:00,1.5829,1.5833,1.5829,1.5833,136300000.0
2005-09-29 18:23:00,1.583,1.5833,1.5828,1.5831,136300000.0
2005-09-29 18:24:00,1.5832,1.5832,1.5831,1.5831,136300000.0
2005-09-29 18:25:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-29 18:26:00,1.583,1.5834,1.583,1.5831,136300000.0
2005-09-29 18:27:00,1.5832,1.5832,1.583,1.5831,136300000.0
2005-09-29 18:28:00,1.583,1.5832,1.583,1.583,136300000.0
2005-09-29 18:29:00,1.5831,1.5832,1.583,1.5831,136300000.0
2005-09-29 18:30:00,1.5832,1.5832,1.5829,1.5832,136300000.0
2005-09-29 18:31:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-29 18:32:00,1.583,1.583,1.583,1.583,136300000.0
2005-09-29 18:33:00,1.5829,1.583,1.5827,1.5828,136300000.0
2005-09-29 18:34:00,1.5827,1.5829,1.5827,1.5828,136300000.0
2005-09-29 18:35:00,1.5829,1.5833,1.5829,1.583,136300000.0
2005-09-29 18:36:00,1.5829,1.5831,1.5828,1.5828,136300000.0
2005-09-29 18:37:00,1.583,1.5833,1.583,1.5831,136300000.0
2005-09-29 18:39:00,1.5832,1.5833,1.583,1.5831,136300000.0
2005-09-29 18:40:00,1.5832,1.5832,1.5828,1.583,136300000.0
2005-09-29 18:41:00,1.5829,1.5831,1.5829,1.583,136300000.0
2005-09-29 18:42:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-29 18:43:00,1.583,1.5831,1.5828,1.5829,136300000.0
2005-09-29 18:44:00,1.5828,1.5829,1.5825,1.5825,136300000.0
2005-09-29 18:45:00,1.5827,1.5829,1.5824,1.5825,136300000.0
2005-09-29 18:46:00,1.5829,1.583,1.5825,1.5825,136300000.0
2005-09-29 18:47:00,1.5827,1.5829,1.5827,1.5829,136300000.0
2005-09-29 18:49:00,1.583,1.5832,1.5829,1.583,136300000.0
2005-09-29 18:50:00,1.5829,1.5832,1.5829,1.583,136300000.0
2005-09-29 18:51:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-09-29 18:52:00,1.5831,1.5834,1.5829,1.5834,136300000.0
2005-09-29 18:53:00,1.5833,1.5834,1.5831,1.5832,136300000.0
2005-09-29 18:54:00,1.5832,1.5834,1.5832,1.5833,136300000.0
2005-09-29 18:55:00,1.5832,1.5833,1.5831,1.5833,136300000.0
2005-09-29 18:56:00,1.5833,1.5834,1.583,1.583,136300000.0
2005-09-29 18:57:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-09-29 18:58:00,1.5829,1.5831,1.5828,1.5829,136300000.0
2005-09-29 18:59:00,1.583,1.5832,1.583,1.583,136300000.0
2005-09-29 19:00:00,1.5831,1.5831,1.5825,1.5828,136300000.0
2005-09-29 19:01:00,1.5829,1.5829,1.5824,1.5829,136300000.0
2005-09-29 19:02:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-29 19:03:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-09-29 19:04:00,1.583,1.5832,1.5829,1.5832,136300000.0
2005-09-29 19:05:00,1.5833,1.5833,1.5831,1.5833,136300000.0
2005-09-29 19:06:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-09-29 19:07:00,1.5832,1.5833,1.5831,1.5831,136300000.0
2005-09-29 19:08:00,1.5833,1.5833,1.583,1.583,136300000.0
2005-09-29 19:09:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-29 19:10:00,1.5829,1.5831,1.5829,1.5829,136300000.0
2005-09-29 19:12:00,1.583,1.5832,1.5829,1.5832,136300000.0
2005-09-29 19:13:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-29 19:14:00,1.5829,1.583,1.5825,1.5825,136300000.0
2005-09-29 19:15:00,1.5824,1.5824,1.5822,1.5824,136300000.0
2005-09-29 19:16:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-29 19:17:00,1.5823,1.5833,1.5823,1.583,136300000.0
2005-09-29 19:18:00,1.5833,1.5833,1.5829,1.5831,136300000.0
2005-09-29 19:19:00,1.5832,1.5836,1.5832,1.5835,136300000.0
2005-09-29 19:20:00,1.5834,1.5834,1.5834,1.5834,136300000.0
2005-09-29 19:21:00,1.5833,1.5833,1.5829,1.5829,136300000.0
2005-09-29 19:22:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-29 19:23:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-29 19:24:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-29 19:25:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-09-29 19:26:00,1.5832,1.5832,1.583,1.5831,136300000.0
2005-09-29 19:27:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-09-29 19:28:00,1.5825,1.5829,1.5825,1.5828,136300000.0
2005-09-29 19:29:00,1.5829,1.5836,1.5828,1.5832,136300000.0
2005-09-29 19:30:00,1.5834,1.5837,1.5832,1.5835,136300000.0
2005-09-29 19:31:00,1.5838,1.5838,1.5836,1.5837,136300000.0
2005-09-29 19:32:00,1.5838,1.5839,1.5837,1.5839,136300000.0
2005-09-29 19:33:00,1.5838,1.5838,1.5834,1.5834,136300000.0
2005-09-29 19:34:00,1.5827,1.583,1.5824,1.5825,136300000.0
2005-09-29 19:35:00,1.5827,1.5833,1.5827,1.5831,136300000.0
2005-09-29 19:36:00,1.5833,1.5833,1.5828,1.5829,136300000.0
2005-09-29 19:37:00,1.5831,1.5831,1.5829,1.5829,136300000.0
2005-09-29 19:38:00,1.5828,1.5828,1.5824,1.5824,136300000.0
2005-09-29 19:39:00,1.5825,1.5827,1.5822,1.5822,136300000.0
2005-09-29 19:40:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-09-29 19:41:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-09-29 19:42:00,1.5821,1.5824,1.5821,1.5824,136300000.0
2005-09-29 19:43:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-09-29 19:47:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-29 19:48:00,1.5825,1.583,1.5824,1.583,136300000.0
2005-09-29 19:49:00,1.5825,1.583,1.5824,1.583,136300000.0
2005-09-29 19:50:00,1.5829,1.583,1.5828,1.5829,136300000.0
2005-09-29 19:51:00,1.5828,1.5829,1.5825,1.5825,136300000.0
2005-09-29 19:52:00,1.5827,1.583,1.5827,1.5829,136300000.0
2005-09-29 19:53:00,1.5827,1.5829,1.5827,1.5829,136300000.0
2005-09-29 19:54:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-29 19:56:00,1.5828,1.5828,1.5828,1.5828,136300000.0
2005-09-29 19:57:00,1.5829,1.5834,1.5828,1.5832,136300000.0
2005-09-29 19:58:00,1.5831,1.584,1.5828,1.5832,136300000.0
2005-09-29 19:59:00,1.5833,1.5839,1.5832,1.5833,136300000.0
2005-09-29 20:00:00,1.5832,1.5839,1.5832,1.5838,136300000.0
2005-09-29 20:01:00,1.5835,1.5841,1.5834,1.5839,136300000.0
2005-09-29 20:02:00,1.5837,1.5842,1.5833,1.5837,136300000.0
2005-09-29 20:03:00,1.5836,1.5839,1.5828,1.5831,136300000.0
2005-09-29 20:04:00,1.583,1.5833,1.5828,1.5828,136300000.0
2005-09-29 20:05:00,1.5827,1.5834,1.5825,1.5832,136300000.0
2005-09-29 20:06:00,1.5831,1.5836,1.583,1.5831,136300000.0
2005-09-29 20:07:00,1.5833,1.5837,1.5832,1.5834,136300000.0
2005-09-29 20:08:00,1.5833,1.5836,1.5827,1.5834,136300000.0
2005-09-29 20:09:00,1.5835,1.5835,1.5831,1.5833,136300000.0
2005-09-29 20:10:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-09-29 20:12:00,1.5834,1.5837,1.5833,1.5837,136300000.0
2005-09-29 20:13:00,1.5838,1.5839,1.5836,1.5836,136300000.0
2005-09-29 20:14:00,1.5837,1.5837,1.5836,1.5836,136300000.0
2005-09-29 20:15:00,1.5835,1.5836,1.5833,1.5833,136300000.0
2005-09-29 20:16:00,1.5834,1.5838,1.5832,1.5832,136300000.0
2005-09-29 20:17:00,1.5833,1.5834,1.5832,1.5834,136300000.0
2005-09-29 20:18:00,1.5833,1.5835,1.5833,1.5833,136300000.0
2005-09-29 20:19:00,1.5835,1.5835,1.5833,1.5833,136300000.0
2005-09-29 20:20:00,1.5834,1.5835,1.5833,1.5835,136300000.0
2005-09-29 20:22:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-09-29 20:23:00,1.5834,1.5835,1.5832,1.5832,136300000.0
2005-09-29 20:24:00,1.5833,1.5837,1.5833,1.5833,136300000.0
2005-09-29 20:25:00,1.5834,1.584,1.5827,1.5827,136300000.0
2005-09-29 20:26:00,1.5828,1.5831,1.5825,1.583,136300000.0
2005-09-29 20:27:00,1.5829,1.5831,1.5827,1.5831,136300000.0
2005-09-29 20:28:00,1.583,1.5839,1.583,1.5834,136300000.0
2005-09-29 20:29:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-09-29 20:30:00,1.5834,1.5837,1.5834,1.5837,136300000.0
2005-09-29 20:31:00,1.5836,1.5838,1.5836,1.5837,136300000.0
2005-09-29 20:32:00,1.5838,1.5838,1.5837,1.5837,136300000.0
2005-09-29 20:33:00,1.5836,1.5838,1.5835,1.5836,136300000.0
2005-09-29 20:34:00,1.5837,1.5838,1.5834,1.5834,136300000.0
2005-09-29 20:35:00,1.5835,1.5835,1.5834,1.5835,136300000.0
2005-09-29 20:36:00,1.5834,1.5835,1.5833,1.5835,136300000.0
2005-09-29 20:37:00,1.5834,1.5834,1.5834,1.5834,136300000.0
2005-09-29 20:38:00,1.5833,1.5834,1.5829,1.5832,136300000.0
2005-09-29 20:39:00,1.5831,1.5833,1.5831,1.5832,136300000.0
2005-09-29 20:40:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-09-29 20:41:00,1.5831,1.5831,1.5829,1.5831,136300000.0
2005-09-29 20:42:00,1.5831,1.5831,1.5827,1.5828,136300000.0
2005-09-29 20:43:00,1.5829,1.583,1.5828,1.583,136300000.0
2005-09-29 20:44:00,1.5832,1.5834,1.5831,1.5833,136300000.0
2005-09-29 20:45:00,1.5835,1.5835,1.5833,1.5833,136300000.0
2005-09-29 20:46:00,1.5832,1.5835,1.5832,1.5833,136300000.0
2005-09-29 20:47:00,1.5834,1.5834,1.5832,1.5832,136300000.0
2005-09-29 20:48:00,1.583,1.5831,1.583,1.583,136300000.0
2005-09-29 20:49:00,1.5831,1.5832,1.5831,1.5831,136300000.0
2005-09-29 20:50:00,1.583,1.583,1.5827,1.5828,136300000.0
2005-09-29 20:51:00,1.5829,1.5832,1.5828,1.5831,136300000.0
2005-09-29 20:52:00,1.5832,1.5833,1.583,1.583,136300000.0
2005-09-29 20:53:00,1.5829,1.583,1.5828,1.5829,136300000.0
2005-09-29 20:54:00,1.583,1.583,1.5829,1.583,136300000.0
2005-09-29 20:55:00,1.5831,1.5831,1.5827,1.5827,136300000.0
2005-09-29 20:56:00,1.5828,1.5829,1.5827,1.5828,136300000.0
2005-09-29 20:57:00,1.5827,1.5829,1.5822,1.5824,136300000.0
2005-09-29 20:58:00,1.5823,1.5825,1.5823,1.5825,136300000.0
2005-09-29 20:59:00,1.5824,1.583,1.5824,1.583,136300000.0
2005-09-29 21:00:00,1.5829,1.5836,1.5822,1.5832,136300000.0
2005-09-29 21:01:00,1.5831,1.5835,1.5827,1.5833,136300000.0
2005-09-29 21:02:00,1.5834,1.5836,1.5834,1.5835,136300000.0
2005-09-29 21:03:00,1.5834,1.5836,1.5833,1.5833,136300000.0
2005-09-29 21:04:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-09-29 21:05:00,1.5836,1.5839,1.5836,1.5837,136300000.0
2005-09-29 21:06:00,1.5835,1.5836,1.5827,1.5827,136300000.0
2005-09-29 21:07:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-09-29 21:08:00,1.5827,1.583,1.5827,1.5829,136300000.0
2005-09-29 21:12:00,1.5831,1.5832,1.5829,1.5832,136300000.0
2005-09-29 21:13:00,1.5833,1.5833,1.5828,1.583,136300000.0
2005-09-29 21:14:00,1.5829,1.583,1.5824,1.5828,136300000.0
2005-09-29 21:15:00,1.5829,1.5832,1.5828,1.5832,136300000.0
2005-09-29 21:17:00,1.5831,1.5831,1.5828,1.5828,136300000.0
2005-09-29 21:18:00,1.5832,1.5833,1.5831,1.5831,136300000.0
2005-09-29 21:19:00,1.5832,1.5836,1.5831,1.5833,136300000.0
2005-09-29 21:20:00,1.5834,1.5838,1.5833,1.5833,136300000.0
2005-09-29 21:21:00,1.5832,1.5836,1.5831,1.5831,136300000.0
2005-09-29 21:22:00,1.583,1.5833,1.583,1.5832,136300000.0
2005-09-29 21:23:00,1.5831,1.5833,1.5831,1.5833,136300000.0
2005-09-29 21:24:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-09-29 21:25:00,1.5831,1.5831,1.5829,1.5831,136300000.0
2005-09-29 21:27:00,1.5832,1.5833,1.5831,1.5831,136300000.0
2005-09-29 21:28:00,1.5832,1.5832,1.583,1.583,136300000.0
2005-09-29 21:29:00,1.5829,1.583,1.5828,1.5828,136300000.0
2005-09-29 21:30:00,1.5829,1.5832,1.5829,1.5832,136300000.0
2005-09-29 21:31:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-09-29 21:32:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-29 21:33:00,1.5835,1.5836,1.5833,1.5835,136300000.0
2005-09-29 21:34:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-09-29 21:35:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-09-29 21:36:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-09-29 21:37:00,1.5837,1.5838,1.5836,1.5836,136300000.0
2005-09-29 21:38:00,1.5837,1.5842,1.5837,1.5842,136300000.0
2005-09-29 21:39:00,1.5844,1.5844,1.5836,1.5836,136300000.0
2005-09-29 21:40:00,1.5833,1.5837,1.5833,1.5837,136300000.0
2005-09-29 21:41:00,1.5839,1.5842,1.5838,1.5838,136300000.0
2005-09-29 21:42:00,1.5837,1.5838,1.5836,1.5838,136300000.0
2005-09-29 21:43:00,1.5835,1.5839,1.5835,1.5839,136300000.0
2005-09-29 21:44:00,1.5838,1.5839,1.5837,1.5837,136300000.0
2005-09-29 21:45:00,1.5836,1.5839,1.5836,1.5839,136300000.0
2005-09-29 21:46:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-09-29 21:47:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-29 21:49:00,1.5838,1.5838,1.5831,1.5831,136300000.0
2005-09-29 21:50:00,1.5832,1.5833,1.5831,1.5832,136300000.0
2005-09-29 21:51:00,1.5831,1.5832,1.5831,1.5831,136300000.0
2005-09-29 21:52:00,1.5832,1.5835,1.5832,1.5833,136300000.0
2005-09-29 21:53:00,1.5832,1.5833,1.5832,1.5833,136300000.0
2005-09-29 21:54:00,1.5833,1.5834,1.5833,1.5834,136300000.0
2005-09-29 21:55:00,1.5835,1.5836,1.5835,1.5836,136300000.0
2005-09-29 21:56:00,1.5835,1.5837,1.5835,1.5836,136300000.0
2005-09-29 21:57:00,1.5836,1.5839,1.5836,1.5838,136300000.0
2005-09-29 21:58:00,1.5837,1.584,1.5837,1.5838,136300000.0
2005-09-29 21:59:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-09-29 22:00:00,1.5841,1.5842,1.5841,1.5842,136300000.0
2005-09-29 22:01:00,1.5841,1.5841,1.5841,1.5841,136300000.0
2005-09-29 22:02:00,1.584,1.584,1.5834,1.5836,136300000.0
2005-09-29 22:03:00,1.5834,1.5836,1.5834,1.5834,136300000.0
2005-09-29 22:04:00,1.5835,1.5835,1.5833,1.5835,136300000.0
2005-09-29 22:05:00,1.5834,1.5834,1.5833,1.5833,136300000.0
2005-09-29 22:06:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-29 22:07:00,1.5835,1.5835,1.5834,1.5835,136300000.0
2005-09-29 22:08:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-09-29 22:09:00,1.5833,1.5833,1.5831,1.5831,136300000.0
2005-09-29 22:11:00,1.5832,1.5832,1.5828,1.5828,136300000.0
2005-09-29 22:12:00,1.5827,1.5831,1.5827,1.5829,136300000.0
2005-09-29 22:13:00,1.5831,1.5831,1.5825,1.5825,136300000.0
2005-09-29 22:14:00,1.583,1.5832,1.5828,1.5832,136300000.0
2005-09-29 22:15:00,1.583,1.5832,1.5827,1.5831,136300000.0
2005-09-29 22:16:00,1.583,1.583,1.5828,1.5829,136300000.0
2005-09-29 22:17:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-09-29 22:18:00,1.5828,1.5828,1.5827,1.5828,136300000.0
2005-09-29 22:19:00,1.5827,1.583,1.5827,1.5828,136300000.0
2005-09-29 22:20:00,1.5829,1.5835,1.5828,1.5835,136300000.0
2005-09-29 22:21:00,1.5834,1.5837,1.5833,1.5835,136300000.0
2005-09-29 22:22:00,1.5836,1.5836,1.5832,1.5832,136300000.0
2005-09-29 22:23:00,1.5834,1.584,1.5832,1.5839,136300000.0
2005-09-29 22:24:00,1.584,1.5841,1.5838,1.584,136300000.0
2005-09-29 22:25:00,1.5841,1.5843,1.5841,1.5842,136300000.0
2005-09-29 22:26:00,1.5841,1.5842,1.5841,1.5842,136300000.0
2005-09-29 22:27:00,1.584,1.5841,1.584,1.5841,136300000.0
2005-09-29 22:29:00,1.584,1.584,1.5837,1.5837,136300000.0
2005-09-29 22:30:00,1.5838,1.5839,1.5837,1.5838,136300000.0
2005-09-29 22:32:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-09-29 22:33:00,1.5835,1.5835,1.5834,1.5834,136300000.0
2005-09-29 22:34:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-09-29 22:35:00,1.5835,1.5835,1.5834,1.5834,136300000.0
2005-09-29 22:36:00,1.5835,1.5835,1.5834,1.5834,136300000.0
2005-09-29 22:37:00,1.5833,1.5833,1.5833,1.5833,136300000.0
2005-09-29 22:38:00,1.5834,1.5834,1.5834,1.5834,136300000.0
2005-09-29 22:39:00,1.5832,1.5832,1.5831,1.5832,136300000.0
2005-09-29 22:40:00,1.5833,1.5834,1.5832,1.5834,136300000.0
2005-09-29 22:41:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-09-29 22:42:00,1.5834,1.5834,1.5833,1.5833,136300000.0
2005-09-29 22:43:00,1.5836,1.5839,1.5834,1.5839,136300000.0
2005-09-29 22:44:00,1.5837,1.5838,1.5836,1.5836,136300000.0
2005-09-29 22:48:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-09-29 22:49:00,1.5833,1.5834,1.5833,1.5834,136300000.0
2005-09-29 22:50:00,1.5836,1.5836,1.5833,1.5833,136300000.0
2005-09-29 22:51:00,1.5835,1.5835,1.5832,1.5833,136300000.0
2005-09-29 22:52:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-09-29 22:53:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-09-29 22:54:00,1.5835,1.5835,1.5833,1.5834,136300000.0
2005-09-29 22:55:00,1.5833,1.5833,1.5829,1.5829,136300000.0
2005-09-29 22:56:00,1.5831,1.5831,1.5827,1.5828,136300000.0
2005-09-29 22:57:00,1.5827,1.5829,1.5824,1.5827,136300000.0
2005-09-29 22:58:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-09-29 22:59:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-09-29 23:00:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-09-29 23:01:00,1.5829,1.5829,1.5827,1.5829,136300000.0
2005-09-29 23:02:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-29 23:04:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-29 23:05:00,1.583,1.5833,1.583,1.5833,136300000.0
2005-09-29 23:06:00,1.5834,1.5834,1.5833,1.5833,136300000.0
2005-09-29 23:07:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-29 23:08:00,1.5833,1.5835,1.5833,1.5835,136300000.0
2005-09-29 23:09:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-09-29 23:10:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-09-29 23:11:00,1.5837,1.5838,1.5836,1.5837,136300000.0
2005-09-29 23:13:00,1.5838,1.5839,1.5838,1.5838,136300000.0
2005-09-29 23:14:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-09-29 23:15:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-09-29 23:16:00,1.5838,1.5839,1.5837,1.5839,136300000.0
2005-09-29 23:17:00,1.584,1.584,1.5839,1.5839,136300000.0
2005-09-29 23:18:00,1.584,1.584,1.584,1.584,136300000.0
2005-09-29 23:20:00,1.5839,1.5839,1.5836,1.5836,136300000.0
2005-09-29 23:21:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-09-29 23:22:00,1.5834,1.5834,1.583,1.583,136300000.0
2005-09-29 23:23:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-29 23:24:00,1.5832,1.5834,1.5831,1.5832,136300000.0
2005-09-29 23:25:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-29 23:26:00,1.5829,1.583,1.5828,1.5829,136300000.0
2005-09-29 23:28:00,1.5827,1.5829,1.5827,1.5829,136300000.0
2005-09-29 23:29:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-29 23:30:00,1.5828,1.5828,1.5825,1.5825,136300000.0
2005-09-29 23:31:00,1.5824,1.5829,1.5823,1.5827,136300000.0
2005-09-29 23:33:00,1.5824,1.5825,1.5824,1.5824,136300000.0
2005-09-29 23:34:00,1.5825,1.5828,1.5824,1.5827,136300000.0
2005-09-29 23:35:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-09-29 23:37:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-09-29 23:39:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-29 23:40:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-09-29 23:41:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-29 23:42:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-09-29 23:43:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-09-29 23:44:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-09-29 23:46:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-09-29 23:49:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-09-29 23:50:00,1.5819,1.582,1.5819,1.582,136300000.0
2005-09-29 23:51:00,1.5819,1.582,1.5819,1.582,136300000.0
2005-09-29 23:52:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-09-29 23:53:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-09-29 23:54:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-09-29 23:55:00,1.5824,1.5824,1.5816,1.582,136300000.0
2005-09-29 23:56:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-09-29 23:57:00,1.5821,1.5823,1.5821,1.5823,136300000.0
2005-09-29 23:58:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-09-29 23:59:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-09-30 00:01:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-09-30 00:02:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-09-30 00:03:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-30 00:04:00,1.5823,1.5823,1.5821,1.5823,136300000.0
2005-09-30 00:05:00,1.5824,1.5824,1.582,1.582,136300000.0
2005-09-30 00:06:00,1.5822,1.5827,1.5822,1.5825,136300000.0
2005-09-30 00:07:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-09-30 00:08:00,1.5825,1.5828,1.5825,1.5827,136300000.0
2005-09-30 00:09:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-30 00:10:00,1.583,1.583,1.583,1.583,136300000.0
2005-09-30 00:11:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-09-30 00:12:00,1.5833,1.5834,1.5833,1.5833,136300000.0
2005-09-30 00:13:00,1.5834,1.5843,1.5833,1.5843,136300000.0
2005-09-30 00:14:00,1.5842,1.5843,1.5839,1.5839,136300000.0
2005-09-30 00:15:00,1.584,1.5844,1.584,1.5843,136300000.0
2005-09-30 00:16:00,1.5846,1.5847,1.5841,1.5846,136300000.0
2005-09-30 00:17:00,1.5845,1.5846,1.5842,1.5843,136300000.0
2005-09-30 00:18:00,1.5842,1.5843,1.5841,1.5841,136300000.0
2005-09-30 00:19:00,1.5842,1.5846,1.5842,1.5845,136300000.0
2005-09-30 00:20:00,1.5846,1.5846,1.5839,1.5839,136300000.0
2005-09-30 00:21:00,1.584,1.5843,1.5839,1.5843,136300000.0
2005-09-30 00:22:00,1.5844,1.5846,1.5844,1.5844,136300000.0
2005-09-30 00:23:00,1.5843,1.5844,1.5843,1.5844,136300000.0
2005-09-30 00:24:00,1.5845,1.5845,1.5843,1.5843,136300000.0
2005-09-30 00:25:00,1.584,1.5841,1.5839,1.5841,136300000.0
2005-09-30 00:26:00,1.5839,1.5841,1.5838,1.5841,136300000.0
2005-09-30 00:27:00,1.584,1.5841,1.584,1.584,136300000.0
2005-09-30 00:28:00,1.5841,1.5841,1.5838,1.584,136300000.0
2005-09-30 00:29:00,1.5841,1.5842,1.5841,1.5842,136300000.0
2005-09-30 00:30:00,1.5841,1.5841,1.584,1.5841,136300000.0
2005-09-30 00:31:00,1.5842,1.5842,1.584,1.584,136300000.0
2005-09-30 00:32:00,1.5841,1.5841,1.584,1.5841,136300000.0
2005-09-30 00:33:00,1.584,1.5841,1.5839,1.5841,136300000.0
2005-09-30 00:35:00,1.584,1.584,1.584,1.584,136300000.0
2005-09-30 00:36:00,1.5839,1.5839,1.5836,1.5838,136300000.0
2005-09-30 00:37:00,1.5835,1.5839,1.5835,1.5837,136300000.0
2005-09-30 00:38:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-09-30 00:39:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-09-30 00:40:00,1.5837,1.5838,1.5834,1.5838,136300000.0
2005-09-30 00:42:00,1.5839,1.5839,1.5838,1.5838,136300000.0
2005-09-30 00:43:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-09-30 00:44:00,1.5836,1.5836,1.5836,1.5836,136300000.0
2005-09-30 00:45:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-09-30 00:46:00,1.5835,1.5838,1.5835,1.5838,136300000.0
2005-09-30 00:47:00,1.5836,1.5837,1.5832,1.5837,136300000.0
2005-09-30 00:48:00,1.5836,1.5836,1.5829,1.5833,136300000.0
2005-09-30 00:49:00,1.5831,1.5836,1.5831,1.5832,136300000.0
2005-09-30 00:50:00,1.583,1.5835,1.583,1.5832,136300000.0
2005-09-30 00:51:00,1.5833,1.5839,1.583,1.5833,136300000.0
2005-09-30 00:52:00,1.5832,1.5833,1.583,1.583,136300000.0
2005-09-30 00:53:00,1.5829,1.5832,1.5829,1.5831,136300000.0
2005-09-30 00:54:00,1.583,1.5833,1.583,1.5831,136300000.0
2005-09-30 00:55:00,1.583,1.5831,1.583,1.583,136300000.0
2005-09-30 00:56:00,1.5829,1.5835,1.5829,1.5833,136300000.0
2005-09-30 00:57:00,1.5831,1.5832,1.5829,1.5829,136300000.0
2005-09-30 00:58:00,1.583,1.5832,1.583,1.583,136300000.0
2005-09-30 00:59:00,1.5831,1.5834,1.5831,1.5834,136300000.0
2005-09-30 01:00:00,1.5833,1.5836,1.5833,1.5834,136300000.0
2005-09-30 01:01:00,1.5833,1.5835,1.583,1.5832,136300000.0
2005-09-30 01:02:00,1.583,1.5835,1.583,1.5832,136300000.0
2005-09-30 01:03:00,1.5834,1.5836,1.5831,1.5833,136300000.0
2005-09-30 01:04:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-09-30 01:05:00,1.5833,1.5833,1.5832,1.5833,136300000.0
2005-09-30 01:06:00,1.5832,1.5833,1.5832,1.5833,136300000.0
2005-09-30 01:07:00,1.583,1.5831,1.583,1.583,136300000.0
2005-09-30 01:08:00,1.5831,1.5832,1.5831,1.5832,136300000.0
2005-09-30 01:09:00,1.583,1.5832,1.583,1.5831,136300000.0
2005-09-30 01:10:00,1.5832,1.5832,1.5829,1.583,136300000.0
2005-09-30 01:11:00,1.5831,1.5834,1.5829,1.5833,136300000.0
2005-09-30 01:12:00,1.5832,1.5834,1.5832,1.5833,136300000.0
2005-09-30 01:13:00,1.583,1.5836,1.583,1.5833,136300000.0
2005-09-30 01:14:00,1.5834,1.5834,1.583,1.583,136300000.0
2005-09-30 01:15:00,1.5831,1.5833,1.5829,1.5831,136300000.0
2005-09-30 01:16:00,1.5832,1.5832,1.5831,1.5832,136300000.0
2005-09-30 01:17:00,1.5831,1.5834,1.5831,1.5834,136300000.0
2005-09-30 01:18:00,1.5833,1.5834,1.5833,1.5833,136300000.0
2005-09-30 01:19:00,1.5832,1.5834,1.5832,1.5833,136300000.0
2005-09-30 01:20:00,1.5835,1.5835,1.5832,1.5832,136300000.0
2005-09-30 01:21:00,1.5833,1.5833,1.5832,1.5833,136300000.0
2005-09-30 01:22:00,1.5834,1.5836,1.5833,1.5834,136300000.0
2005-09-30 01:23:00,1.5835,1.5836,1.5834,1.5835,136300000.0
2005-09-30 01:24:00,1.5836,1.5838,1.5834,1.5835,136300000.0
2005-09-30 01:25:00,1.5834,1.5836,1.5833,1.5836,136300000.0
2005-09-30 01:26:00,1.5838,1.584,1.5836,1.5837,136300000.0
2005-09-30 01:27:00,1.5836,1.5838,1.5833,1.5833,136300000.0
2005-09-30 01:28:00,1.5832,1.5833,1.5824,1.5824,136300000.0
2005-09-30 01:29:00,1.5825,1.5825,1.5822,1.5824,136300000.0
2005-09-30 01:30:00,1.5823,1.5828,1.5821,1.5827,136300000.0
2005-09-30 01:31:00,1.5826,1.5828,1.5825,1.5828,136300000.0
2005-09-30 01:32:00,1.583,1.5832,1.5828,1.583,136300000.0
2005-09-30 01:33:00,1.5829,1.5831,1.5829,1.5829,136300000.0
2005-09-30 01:34:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-09-30 01:35:00,1.5832,1.5834,1.5832,1.5834,136300000.0
2005-09-30 01:36:00,1.5833,1.5834,1.5833,1.5834,136300000.0
2005-09-30 01:37:00,1.5835,1.5836,1.5835,1.5835,136300000.0
2005-09-30 01:39:00,1.5834,1.5835,1.5834,1.5835,136300000.0
2005-09-30 01:40:00,1.5836,1.5836,1.5835,1.5835,136300000.0
2005-09-30 01:41:00,1.5834,1.5835,1.5831,1.5835,136300000.0
2005-09-30 01:42:00,1.5833,1.5836,1.5833,1.5833,136300000.0
2005-09-30 01:43:00,1.5832,1.5835,1.5832,1.5835,136300000.0
2005-09-30 01:44:00,1.5837,1.5837,1.5828,1.5828,136300000.0
2005-09-30 01:45:00,1.5829,1.5832,1.5827,1.583,136300000.0
2005-09-30 01:46:00,1.5829,1.5829,1.5826,1.5828,136300000.0
2005-09-30 01:47:00,1.5829,1.5831,1.5829,1.5829,136300000.0
2005-09-30 01:48:00,1.5831,1.5833,1.5831,1.5831,136300000.0
2005-09-30 01:49:00,1.5829,1.583,1.5826,1.5826,136300000.0
2005-09-30 01:50:00,1.5824,1.5826,1.5824,1.5826,136300000.0
2005-09-30 01:51:00,1.5825,1.5833,1.5825,1.5829,136300000.0
2005-09-30 01:52:00,1.5832,1.5832,1.5831,1.5831,136300000.0
2005-09-30 01:53:00,1.5832,1.5832,1.5831,1.5831,136300000.0
2005-09-30 01:54:00,1.5832,1.5832,1.5829,1.5829,136300000.0
2005-09-30 01:55:00,1.5828,1.5829,1.5826,1.5827,136300000.0
2005-09-30 01:56:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-09-30 01:57:00,1.5832,1.5837,1.583,1.5835,136300000.0
2005-09-30 01:58:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-09-30 01:59:00,1.5836,1.5837,1.5832,1.5832,136300000.0
2005-09-30 02:08:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-09-30 02:09:00,1.5829,1.5831,1.5829,1.5829,136300000.0
2005-09-30 02:10:00,1.5831,1.5831,1.5829,1.5829,136300000.0
2005-09-30 02:11:00,1.5831,1.5833,1.5828,1.5829,136300000.0
2005-09-30 02:12:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-30 02:13:00,1.5828,1.583,1.5828,1.5828,136300000.0
2005-09-30 02:15:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-30 02:16:00,1.5832,1.5832,1.5831,1.5831,136300000.0
2005-09-30 02:17:00,1.583,1.583,1.5828,1.583,136300000.0
2005-09-30 02:18:00,1.5832,1.5832,1.5831,1.5831,136300000.0
2005-09-30 02:19:00,1.5833,1.5833,1.5825,1.5828,136300000.0
2005-09-30 02:20:00,1.583,1.5831,1.583,1.583,136300000.0
2005-09-30 02:21:00,1.5831,1.5832,1.583,1.5832,136300000.0
2005-09-30 02:22:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-09-30 02:23:00,1.583,1.5832,1.5827,1.5829,136300000.0
2005-09-30 02:24:00,1.583,1.5832,1.5827,1.583,136300000.0
2005-09-30 02:25:00,1.583,1.583,1.5827,1.5829,136300000.0
2005-09-30 02:26:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-09-30 02:27:00,1.5829,1.5829,1.5826,1.5826,136300000.0
2005-09-30 02:28:00,1.5828,1.5828,1.5825,1.5825,136300000.0
2005-09-30 02:29:00,1.5826,1.5828,1.5825,1.5828,136300000.0
2005-09-30 02:30:00,1.5827,1.583,1.5827,1.583,136300000.0
2005-09-30 02:31:00,1.5829,1.5829,1.5824,1.5826,136300000.0
2005-09-30 02:32:00,1.5823,1.5827,1.5823,1.5824,136300000.0
2005-09-30 02:33:00,1.5825,1.5826,1.582,1.5822,136300000.0
2005-09-30 02:34:00,1.582,1.5823,1.582,1.5823,136300000.0
2005-09-30 02:35:00,1.5821,1.5825,1.5819,1.5823,136300000.0
2005-09-30 02:36:00,1.5824,1.5824,1.5821,1.5823,136300000.0
2005-09-30 02:37:00,1.5822,1.5825,1.5822,1.5825,136300000.0
2005-09-30 02:38:00,1.5824,1.5825,1.582,1.582,136300000.0
2005-09-30 02:39:00,1.5822,1.5823,1.5821,1.5822,136300000.0
2005-09-30 02:40:00,1.5821,1.5824,1.5821,1.5823,136300000.0
2005-09-30 02:41:00,1.5824,1.5824,1.582,1.5821,136300000.0
2005-09-30 02:42:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-09-30 02:43:00,1.5821,1.5823,1.582,1.5822,136300000.0
2005-09-30 02:44:00,1.582,1.5821,1.5819,1.5821,136300000.0
2005-09-30 02:45:00,1.582,1.5821,1.5817,1.5818,136300000.0
2005-09-30 02:46:00,1.5819,1.5819,1.5816,1.5817,136300000.0
2005-09-30 02:47:00,1.5818,1.5824,1.5816,1.5823,136300000.0
2005-09-30 02:48:00,1.5822,1.5824,1.5819,1.5823,136300000.0
2005-09-30 02:49:00,1.5822,1.5824,1.5821,1.5821,136300000.0
2005-09-30 02:50:00,1.5822,1.5831,1.5821,1.5824,136300000.0
2005-09-30 02:51:00,1.5823,1.5827,1.5822,1.5822,136300000.0
2005-09-30 02:52:00,1.582,1.5825,1.582,1.5822,136300000.0
2005-09-30 02:53:00,1.5821,1.5824,1.5821,1.5824,136300000.0
2005-09-30 02:54:00,1.5823,1.5826,1.5818,1.5821,136300000.0
2005-09-30 02:55:00,1.5822,1.5825,1.582,1.5822,136300000.0
2005-09-30 02:56:00,1.5821,1.5823,1.5819,1.5823,136300000.0
2005-09-30 02:57:00,1.5822,1.5822,1.5817,1.5819,136300000.0
2005-09-30 02:58:00,1.5818,1.5824,1.5818,1.5823,136300000.0
2005-09-30 02:59:00,1.5825,1.5826,1.5821,1.5822,136300000.0
2005-09-30 03:00:00,1.5821,1.5825,1.582,1.5821,136300000.0
2005-09-30 03:01:00,1.5822,1.5822,1.5817,1.5819,136300000.0
2005-09-30 03:02:00,1.5817,1.5817,1.5811,1.5814,136300000.0
2005-09-30 03:03:00,1.5816,1.5817,1.5811,1.5816,136300000.0
2005-09-30 03:04:00,1.5814,1.5816,1.5813,1.5816,136300000.0
2005-09-30 03:05:00,1.5815,1.5817,1.5814,1.5816,136300000.0
2005-09-30 03:06:00,1.5817,1.5817,1.5813,1.5814,136300000.0
2005-09-30 03:07:00,1.5815,1.5816,1.5812,1.5814,136300000.0
2005-09-30 03:08:00,1.5813,1.5816,1.5811,1.5814,136300000.0
2005-09-30 03:09:00,1.5816,1.5819,1.5814,1.5819,136300000.0
2005-09-30 03:10:00,1.582,1.5821,1.5813,1.5819,136300000.0
2005-09-30 03:11:00,1.582,1.5823,1.5816,1.5817,136300000.0
2005-09-30 03:12:00,1.5818,1.5819,1.5811,1.5811,136300000.0
2005-09-30 03:13:00,1.5813,1.5813,1.5806,1.5812,136300000.0
2005-09-30 03:14:00,1.5811,1.5813,1.5805,1.5808,136300000.0
2005-09-30 03:15:00,1.5809,1.581,1.5805,1.581,136300000.0
2005-09-30 03:16:00,1.5811,1.5813,1.5806,1.5806,136300000.0
2005-09-30 03:17:00,1.5805,1.5812,1.5805,1.5812,136300000.0
2005-09-30 03:18:00,1.5813,1.5813,1.5809,1.5809,136300000.0
2005-09-30 03:19:00,1.581,1.5815,1.581,1.5814,136300000.0
2005-09-30 03:20:00,1.5816,1.5816,1.5813,1.5813,136300000.0
2005-09-30 03:21:00,1.5812,1.5814,1.581,1.5812,136300000.0
2005-09-30 03:22:00,1.5811,1.5813,1.5811,1.5811,136300000.0
2005-09-30 03:23:00,1.5813,1.5815,1.5811,1.5813,136300000.0
2005-09-30 03:24:00,1.5807,1.5813,1.5807,1.5812,136300000.0
2005-09-30 03:25:00,1.5813,1.5813,1.5808,1.5812,136300000.0
2005-09-30 03:26:00,1.5814,1.5818,1.5814,1.5816,136300000.0
2005-09-30 03:27:00,1.5815,1.5822,1.5815,1.5819,136300000.0
2005-09-30 03:28:00,1.5818,1.582,1.5817,1.5818,136300000.0
2005-09-30 03:29:00,1.582,1.5821,1.5813,1.5814,136300000.0
2005-09-30 03:30:00,1.5806,1.5806,1.5795,1.5803,136300000.0
2005-09-30 03:31:00,1.5802,1.5804,1.5797,1.5802,136300000.0
2005-09-30 03:32:00,1.5803,1.5809,1.58,1.5802,136300000.0
2005-09-30 03:33:00,1.5803,1.5803,1.5798,1.5801,136300000.0
2005-09-30 03:34:00,1.5802,1.5811,1.5802,1.5805,136300000.0
2005-09-30 03:35:00,1.5806,1.5811,1.5805,1.5808,136300000.0
2005-09-30 03:36:00,1.5807,1.581,1.5805,1.581,136300000.0
2005-09-30 03:37:00,1.5811,1.5811,1.5807,1.5809,136300000.0
2005-09-30 03:38:00,1.581,1.5811,1.5803,1.5805,136300000.0
2005-09-30 03:39:00,1.5806,1.5815,1.5805,1.581,136300000.0
2005-09-30 03:40:00,1.5811,1.5815,1.581,1.581,136300000.0
2005-09-30 03:41:00,1.5812,1.5815,1.581,1.5813,136300000.0
2005-09-30 03:42:00,1.5814,1.5814,1.5811,1.5814,136300000.0
2005-09-30 03:43:00,1.5816,1.5821,1.5815,1.5817,136300000.0
2005-09-30 03:44:00,1.5816,1.5817,1.5815,1.5817,136300000.0
2005-09-30 03:45:00,1.5816,1.5819,1.5813,1.5813,136300000.0
2005-09-30 03:46:00,1.5814,1.5816,1.5811,1.5811,136300000.0
2005-09-30 03:47:00,1.5809,1.5812,1.5809,1.5812,136300000.0
2005-09-30 03:48:00,1.5813,1.5816,1.5811,1.5813,136300000.0
2005-09-30 03:49:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-09-30 03:50:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-09-30 03:51:00,1.5815,1.5815,1.5813,1.5815,136300000.0
2005-09-30 03:52:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-09-30 03:53:00,1.5817,1.5819,1.5816,1.5817,136300000.0
2005-09-30 03:54:00,1.5816,1.5816,1.5813,1.5815,136300000.0
2005-09-30 03:55:00,1.5813,1.5815,1.5813,1.5815,136300000.0
2005-09-30 03:56:00,1.5816,1.5817,1.5814,1.5817,136300000.0
2005-09-30 03:57:00,1.5816,1.5819,1.5815,1.5819,136300000.0
2005-09-30 03:58:00,1.5817,1.5819,1.5816,1.5818,136300000.0
2005-09-30 03:59:00,1.5817,1.5817,1.5813,1.5815,136300000.0
2005-09-30 04:00:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-09-30 04:01:00,1.5816,1.5818,1.5814,1.5818,136300000.0
2005-09-30 04:02:00,1.5817,1.5821,1.5817,1.582,136300000.0
2005-09-30 04:03:00,1.5818,1.582,1.5818,1.582,136300000.0
2005-09-30 04:04:00,1.5821,1.5821,1.5814,1.5817,136300000.0
2005-09-30 04:05:00,1.5816,1.5817,1.5813,1.5815,136300000.0
2005-09-30 04:06:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-09-30 04:07:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-09-30 04:08:00,1.5818,1.5822,1.5818,1.582,136300000.0
2005-09-30 04:09:00,1.5819,1.582,1.5818,1.582,136300000.0
2005-09-30 04:10:00,1.5817,1.582,1.5815,1.5816,136300000.0
2005-09-30 04:11:00,1.5815,1.5817,1.5813,1.5815,136300000.0
2005-09-30 04:12:00,1.5814,1.5816,1.5814,1.5814,136300000.0
2005-09-30 04:13:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-09-30 04:14:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-09-30 04:15:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-30 04:16:00,1.5815,1.5815,1.5813,1.5814,136300000.0
2005-09-30 04:17:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-09-30 04:18:00,1.5812,1.5813,1.5809,1.5809,136300000.0
2005-09-30 04:19:00,1.581,1.5811,1.5803,1.5806,136300000.0
2005-09-30 04:20:00,1.5805,1.5807,1.5805,1.5806,136300000.0
2005-09-30 04:21:00,1.5805,1.5807,1.5803,1.5807,136300000.0
2005-09-30 04:22:00,1.5806,1.5807,1.5805,1.5806,136300000.0
2005-09-30 04:23:00,1.5805,1.5805,1.5801,1.5804,136300000.0
2005-09-30 04:24:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-09-30 04:25:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-09-30 04:26:00,1.5803,1.5803,1.5801,1.5803,136300000.0
2005-09-30 04:27:00,1.5801,1.5801,1.5801,1.5801,136300000.0
2005-09-30 04:28:00,1.5799,1.5803,1.5799,1.5802,136300000.0
2005-09-30 04:29:00,1.5803,1.5803,1.5799,1.58,136300000.0
2005-09-30 04:30:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-09-30 04:31:00,1.5801,1.5802,1.5801,1.5801,136300000.0
2005-09-30 04:32:00,1.5802,1.5804,1.5801,1.5801,136300000.0
2005-09-30 04:33:00,1.5803,1.5804,1.5801,1.5802,136300000.0
2005-09-30 04:34:00,1.5801,1.5801,1.5799,1.5801,136300000.0
2005-09-30 04:35:00,1.58,1.5803,1.5798,1.5798,136300000.0
2005-09-30 04:36:00,1.58,1.5803,1.5798,1.5802,136300000.0
2005-09-30 04:37:00,1.5803,1.5804,1.5801,1.5803,136300000.0
2005-09-30 04:38:00,1.5804,1.5805,1.5802,1.5803,136300000.0
2005-09-30 04:39:00,1.5802,1.5804,1.5802,1.5802,136300000.0
2005-09-30 04:40:00,1.5804,1.5806,1.5803,1.5804,136300000.0
2005-09-30 04:41:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-09-30 04:42:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-09-30 04:43:00,1.5804,1.5805,1.5803,1.5805,136300000.0
2005-09-30 04:44:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-09-30 04:45:00,1.5806,1.5806,1.5803,1.5804,136300000.0
2005-09-30 04:46:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-09-30 04:47:00,1.5803,1.5805,1.5802,1.5802,136300000.0
2005-09-30 04:49:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-09-30 04:50:00,1.5804,1.5806,1.5803,1.5805,136300000.0
2005-09-30 04:51:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-09-30 04:52:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-09-30 04:53:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-09-30 04:54:00,1.5804,1.5805,1.5802,1.5802,136300000.0
2005-09-30 04:56:00,1.5801,1.5804,1.58,1.5804,136300000.0
2005-09-30 04:57:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-09-30 04:58:00,1.5801,1.5801,1.58,1.5801,136300000.0
2005-09-30 04:59:00,1.5799,1.5801,1.5799,1.58,136300000.0
2005-09-30 05:00:00,1.5799,1.5801,1.5799,1.5801,136300000.0
2005-09-30 05:01:00,1.5799,1.5802,1.5799,1.58,136300000.0
2005-09-30 05:02:00,1.5799,1.5801,1.5799,1.5801,136300000.0
2005-09-30 05:03:00,1.5802,1.5802,1.5801,1.5801,136300000.0
2005-09-30 05:04:00,1.5802,1.5806,1.5802,1.5806,136300000.0
2005-09-30 05:05:00,1.5807,1.5811,1.5807,1.5809,136300000.0
2005-09-30 05:06:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-09-30 05:07:00,1.5807,1.5809,1.5807,1.5808,136300000.0
2005-09-30 05:08:00,1.5807,1.5808,1.5806,1.5806,136300000.0
2005-09-30 05:09:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-09-30 05:12:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-09-30 05:13:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-30 05:14:00,1.5807,1.5808,1.5806,1.5806,136300000.0
2005-09-30 05:15:00,1.5805,1.5807,1.5805,1.5806,136300000.0
2005-09-30 05:16:00,1.5807,1.5808,1.5806,1.5807,136300000.0
2005-09-30 05:17:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-09-30 05:18:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-09-30 05:19:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-09-30 05:20:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-09-30 05:21:00,1.5804,1.5807,1.5804,1.5807,136300000.0
2005-09-30 05:22:00,1.5805,1.5807,1.5805,1.5807,136300000.0
2005-09-30 05:23:00,1.5806,1.5807,1.5805,1.5807,136300000.0
2005-09-30 05:24:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-09-30 05:25:00,1.5807,1.5807,1.5807,1.5807,136300000.0
2005-09-30 05:26:00,1.5806,1.5809,1.5806,1.5809,136300000.0
2005-09-30 05:27:00,1.5807,1.5807,1.5806,1.5806,136300000.0
2005-09-30 05:30:00,1.5807,1.5807,1.5807,1.5807,136300000.0
2005-09-30 05:31:00,1.5806,1.5807,1.5806,1.5806,136300000.0
2005-09-30 05:32:00,1.5807,1.5807,1.5805,1.5805,136300000.0
2005-09-30 05:33:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-30 05:34:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-30 05:35:00,1.5807,1.5809,1.5806,1.5809,136300000.0
2005-09-30 05:36:00,1.5808,1.5814,1.5807,1.581,136300000.0
2005-09-30 05:37:00,1.5811,1.5812,1.5809,1.581,136300000.0
2005-09-30 05:38:00,1.5811,1.5811,1.5807,1.5808,136300000.0
2005-09-30 05:39:00,1.5807,1.5809,1.5805,1.5805,136300000.0
2005-09-30 05:40:00,1.5805,1.5808,1.5804,1.5806,136300000.0
2005-09-30 05:41:00,1.5805,1.5808,1.5804,1.5808,136300000.0
2005-09-30 05:42:00,1.5809,1.581,1.5808,1.581,136300000.0
2005-09-30 05:43:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-09-30 05:44:00,1.5809,1.581,1.5807,1.5807,136300000.0
2005-09-30 05:45:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-09-30 05:46:00,1.581,1.581,1.5806,1.5807,136300000.0
2005-09-30 05:47:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-09-30 05:48:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-09-30 05:49:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-09-30 05:50:00,1.5807,1.5807,1.5807,1.5807,136300000.0
2005-09-30 05:51:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-09-30 05:53:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-09-30 05:55:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-09-30 05:56:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-09-30 05:58:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-09-30 06:00:00,1.5803,1.5805,1.5802,1.5803,136300000.0
2005-09-30 06:01:00,1.5802,1.5803,1.5801,1.5803,136300000.0
2005-09-30 06:02:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-09-30 06:03:00,1.5801,1.5804,1.5801,1.5804,136300000.0
2005-09-30 06:04:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-09-30 06:05:00,1.5804,1.5808,1.5804,1.5808,136300000.0
2005-09-30 06:06:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-09-30 06:07:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-09-30 06:08:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-09-30 06:09:00,1.5804,1.5804,1.5802,1.5803,136300000.0
2005-09-30 06:10:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-09-30 06:11:00,1.58,1.5801,1.58,1.5801,136300000.0
2005-09-30 06:12:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-09-30 06:13:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-09-30 06:14:00,1.5805,1.5805,1.5803,1.5805,136300000.0
2005-09-30 06:15:00,1.5806,1.5806,1.5802,1.5803,136300000.0
2005-09-30 06:16:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-09-30 06:17:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-09-30 06:18:00,1.5803,1.5804,1.5801,1.5804,136300000.0
2005-09-30 06:19:00,1.5805,1.5806,1.5803,1.5803,136300000.0
2005-09-30 06:20:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-09-30 06:21:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-09-30 06:22:00,1.5803,1.5805,1.5802,1.5802,136300000.0
2005-09-30 06:23:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-09-30 06:25:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-09-30 06:26:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-09-30 06:27:00,1.5804,1.5806,1.5801,1.5801,136300000.0
2005-09-30 06:28:00,1.5804,1.5804,1.5801,1.5801,136300000.0
2005-09-30 06:29:00,1.5802,1.5803,1.5802,1.5802,136300000.0
2005-09-30 06:31:00,1.5805,1.5808,1.58,1.5801,136300000.0
2005-09-30 06:32:00,1.58,1.5803,1.58,1.58,136300000.0
2005-09-30 06:33:00,1.5801,1.5802,1.5797,1.5801,136300000.0
2005-09-30 06:34:00,1.5799,1.5801,1.5799,1.58,136300000.0
2005-09-30 06:35:00,1.5801,1.5801,1.5799,1.58,136300000.0
2005-09-30 06:36:00,1.5801,1.5803,1.5801,1.5802,136300000.0
2005-09-30 06:37:00,1.5803,1.5803,1.58,1.58,136300000.0
2005-09-30 06:38:00,1.5801,1.5802,1.58,1.5802,136300000.0
2005-09-30 06:39:00,1.5801,1.5801,1.5798,1.5798,136300000.0
2005-09-30 06:40:00,1.5797,1.5801,1.5797,1.5798,136300000.0
2005-09-30 06:41:00,1.5797,1.5802,1.5796,1.58,136300000.0
2005-09-30 06:42:00,1.5801,1.5803,1.5799,1.5799,136300000.0
2005-09-30 06:44:00,1.5798,1.58,1.5798,1.5799,136300000.0
2005-09-30 06:45:00,1.5801,1.5802,1.5799,1.5802,136300000.0
2005-09-30 06:46:00,1.58,1.5802,1.58,1.58,136300000.0
2005-09-30 06:47:00,1.5799,1.5802,1.5799,1.5802,136300000.0
2005-09-30 06:48:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-09-30 06:49:00,1.5803,1.5806,1.5803,1.5803,136300000.0
2005-09-30 06:50:00,1.5804,1.5807,1.5803,1.5807,136300000.0
2005-09-30 06:51:00,1.5806,1.5808,1.5805,1.5808,136300000.0
2005-09-30 06:52:00,1.5807,1.5814,1.5806,1.5812,136300000.0
2005-09-30 06:53:00,1.581,1.5816,1.581,1.5815,136300000.0
2005-09-30 06:54:00,1.5814,1.5814,1.5812,1.5813,136300000.0
2005-09-30 06:55:00,1.5812,1.5813,1.5811,1.5813,136300000.0
2005-09-30 06:56:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-09-30 06:57:00,1.5813,1.5814,1.5813,1.5813,136300000.0
2005-09-30 06:58:00,1.5814,1.5814,1.5811,1.5813,136300000.0
2005-09-30 06:59:00,1.5814,1.5814,1.581,1.581,136300000.0
2005-09-30 07:00:00,1.5811,1.5812,1.581,1.5812,136300000.0
2005-09-30 07:01:00,1.5813,1.5813,1.5812,1.5812,136300000.0
2005-09-30 07:02:00,1.5813,1.5813,1.581,1.581,136300000.0
2005-09-30 07:03:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-09-30 07:04:00,1.581,1.581,1.5807,1.5809,136300000.0
2005-09-30 07:05:00,1.5808,1.5809,1.5806,1.5808,136300000.0
2005-09-30 07:06:00,1.5809,1.5809,1.5807,1.5807,136300000.0
2005-09-30 07:07:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-09-30 07:08:00,1.5804,1.5807,1.5804,1.5806,136300000.0
2005-09-30 07:09:00,1.5805,1.5806,1.5804,1.5804,136300000.0
2005-09-30 07:10:00,1.5806,1.5806,1.5803,1.5806,136300000.0
2005-09-30 07:11:00,1.5807,1.5808,1.5806,1.5806,136300000.0
2005-09-30 07:12:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-09-30 07:13:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-09-30 07:14:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-09-30 07:15:00,1.5803,1.5803,1.58,1.5802,136300000.0
2005-09-30 07:16:00,1.5803,1.5806,1.58,1.5804,136300000.0
2005-09-30 07:17:00,1.5803,1.5806,1.5803,1.5804,136300000.0
2005-09-30 07:18:00,1.5803,1.5803,1.5802,1.5803,136300000.0
2005-09-30 07:19:00,1.5805,1.5805,1.5801,1.5802,136300000.0
2005-09-30 07:20:00,1.5801,1.5801,1.5798,1.5798,136300000.0
2005-09-30 07:21:00,1.5797,1.5805,1.5797,1.5803,136300000.0
2005-09-30 07:22:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-09-30 07:23:00,1.5803,1.5803,1.5799,1.5799,136300000.0
2005-09-30 07:24:00,1.5801,1.5801,1.5799,1.5799,136300000.0
2005-09-30 07:25:00,1.58,1.5801,1.5799,1.5801,136300000.0
2005-09-30 07:26:00,1.58,1.5802,1.58,1.5801,136300000.0
2005-09-30 07:27:00,1.58,1.5801,1.58,1.5801,136300000.0
2005-09-30 07:28:00,1.5802,1.5803,1.58,1.5801,136300000.0
2005-09-30 07:29:00,1.58,1.5801,1.5797,1.5799,136300000.0
2005-09-30 07:30:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-09-30 07:31:00,1.5804,1.5804,1.58,1.58,136300000.0
2005-09-30 07:32:00,1.5801,1.5802,1.58,1.5801,136300000.0
2005-09-30 07:33:00,1.5799,1.5802,1.5793,1.5796,136300000.0
2005-09-30 07:34:00,1.5795,1.5796,1.5792,1.5793,136300000.0
2005-09-30 07:35:00,1.5794,1.5796,1.5793,1.5796,136300000.0
2005-09-30 07:36:00,1.5795,1.5795,1.5794,1.5795,136300000.0
2005-09-30 07:37:00,1.5794,1.5794,1.5791,1.5793,136300000.0
2005-09-30 07:38:00,1.5792,1.5795,1.5792,1.5795,136300000.0
2005-09-30 07:39:00,1.5795,1.5796,1.5795,1.5795,136300000.0
2005-09-30 07:40:00,1.5796,1.5799,1.5795,1.5795,136300000.0
2005-09-30 07:41:00,1.5794,1.5797,1.5791,1.5795,136300000.0
2005-09-30 07:42:00,1.5797,1.5797,1.5794,1.5794,136300000.0
2005-09-30 07:43:00,1.5795,1.5796,1.5795,1.5796,136300000.0
2005-09-30 07:44:00,1.5798,1.58,1.5796,1.5797,136300000.0
2005-09-30 07:45:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-09-30 07:46:00,1.5797,1.5798,1.5796,1.5798,136300000.0
2005-09-30 07:47:00,1.5797,1.5797,1.5796,1.5796,136300000.0
2005-09-30 07:48:00,1.5797,1.5797,1.5794,1.5795,136300000.0
2005-09-30 07:49:00,1.5796,1.5798,1.5796,1.5798,136300000.0
2005-09-30 07:50:00,1.5796,1.5797,1.5792,1.5796,136300000.0
2005-09-30 07:51:00,1.5795,1.5797,1.5795,1.5796,136300000.0
2005-09-30 07:52:00,1.5797,1.5801,1.5796,1.58,136300000.0
2005-09-30 07:53:00,1.5799,1.5801,1.5797,1.5798,136300000.0
2005-09-30 07:54:00,1.5797,1.5797,1.5793,1.5793,136300000.0
2005-09-30 07:55:00,1.5794,1.5798,1.5792,1.5798,136300000.0
2005-09-30 07:56:00,1.5797,1.5798,1.5796,1.5798,136300000.0
2005-09-30 07:57:00,1.5797,1.5801,1.5797,1.5798,136300000.0
2005-09-30 07:58:00,1.58,1.5801,1.5798,1.5798,136300000.0
2005-09-30 07:59:00,1.5799,1.5801,1.5799,1.5799,136300000.0
2005-09-30 08:00:00,1.58,1.5801,1.5796,1.5796,136300000.0
2005-09-30 08:01:00,1.5797,1.5797,1.5792,1.5792,136300000.0
2005-09-30 08:02:00,1.5794,1.5795,1.5788,1.579,136300000.0
2005-09-30 08:03:00,1.5788,1.5791,1.5788,1.5791,136300000.0
2005-09-30 08:04:00,1.579,1.5791,1.5787,1.5791,136300000.0
2005-09-30 08:05:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-09-30 08:06:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-09-30 08:07:00,1.5792,1.5795,1.579,1.5793,136300000.0
2005-09-30 08:08:00,1.5794,1.5795,1.579,1.5792,136300000.0
2005-09-30 08:09:00,1.5793,1.5794,1.579,1.5793,136300000.0
2005-09-30 08:10:00,1.5792,1.5794,1.579,1.5791,136300000.0
2005-09-30 08:11:00,1.579,1.5795,1.579,1.5791,136300000.0
2005-09-30 08:12:00,1.5792,1.5792,1.5786,1.5789,136300000.0
2005-09-30 08:13:00,1.5788,1.5789,1.5786,1.5788,136300000.0
2005-09-30 08:14:00,1.5786,1.579,1.5786,1.5789,136300000.0
2005-09-30 08:15:00,1.579,1.5792,1.5789,1.5789,136300000.0
2005-09-30 08:16:00,1.579,1.5793,1.5789,1.5793,136300000.0
2005-09-30 08:17:00,1.5792,1.5795,1.5792,1.5792,136300000.0
2005-09-30 08:18:00,1.5794,1.5796,1.5792,1.5794,136300000.0
2005-09-30 08:19:00,1.5793,1.5794,1.5791,1.5791,136300000.0
2005-09-30 08:20:00,1.5792,1.5794,1.5792,1.5792,136300000.0
2005-09-30 08:21:00,1.579,1.579,1.5787,1.579,136300000.0
2005-09-30 08:22:00,1.5791,1.5792,1.5791,1.5791,136300000.0
2005-09-30 08:23:00,1.579,1.5792,1.5789,1.579,136300000.0
2005-09-30 08:24:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-09-30 08:25:00,1.5792,1.5793,1.5792,1.5792,136300000.0
2005-09-30 08:26:00,1.5791,1.5793,1.579,1.5791,136300000.0
2005-09-30 08:27:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-09-30 08:28:00,1.579,1.5795,1.579,1.5795,136300000.0
2005-09-30 08:29:00,1.5794,1.5797,1.5794,1.5795,136300000.0
2005-09-30 08:30:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-09-30 08:31:00,1.5793,1.5795,1.5793,1.5795,136300000.0
2005-09-30 08:32:00,1.5796,1.5797,1.5795,1.5797,136300000.0
2005-09-30 08:33:00,1.5796,1.5796,1.5793,1.5793,136300000.0
2005-09-30 08:34:00,1.5795,1.5798,1.5795,1.5796,136300000.0
2005-09-30 08:35:00,1.5797,1.5797,1.5797,1.5797,136300000.0
2005-09-30 08:36:00,1.5796,1.5801,1.5796,1.5801,136300000.0
2005-09-30 08:37:00,1.5802,1.5802,1.5799,1.5801,136300000.0
2005-09-30 08:38:00,1.5802,1.5802,1.5798,1.5798,136300000.0
2005-09-30 08:39:00,1.5799,1.5801,1.5799,1.5799,136300000.0
2005-09-30 08:40:00,1.58,1.58,1.5797,1.5798,136300000.0
2005-09-30 08:41:00,1.5797,1.5799,1.5797,1.5797,136300000.0
2005-09-30 08:42:00,1.5798,1.5799,1.5797,1.5799,136300000.0
2005-09-30 08:43:00,1.5798,1.5799,1.5796,1.5797,136300000.0
2005-09-30 08:44:00,1.5796,1.5801,1.5796,1.5801,136300000.0
2005-09-30 08:45:00,1.5802,1.5803,1.58,1.5801,136300000.0
2005-09-30 08:46:00,1.5804,1.5804,1.5799,1.5802,136300000.0
2005-09-30 08:47:00,1.5801,1.5803,1.5801,1.5803,136300000.0
2005-09-30 08:48:00,1.5805,1.5807,1.5801,1.5802,136300000.0
2005-09-30 08:49:00,1.5803,1.5803,1.5799,1.5799,136300000.0
2005-09-30 08:50:00,1.5798,1.5801,1.5797,1.5798,136300000.0
2005-09-30 08:51:00,1.5797,1.5805,1.5797,1.5803,136300000.0
2005-09-30 08:52:00,1.5802,1.5803,1.5801,1.5801,136300000.0
2005-09-30 08:53:00,1.58,1.5802,1.58,1.5801,136300000.0
2005-09-30 08:54:00,1.5802,1.5802,1.5801,1.5801,136300000.0
2005-09-30 08:55:00,1.5799,1.5804,1.5799,1.5804,136300000.0
2005-09-30 08:56:00,1.5805,1.5805,1.5799,1.5801,136300000.0
2005-09-30 08:57:00,1.5802,1.5802,1.58,1.58,136300000.0
2005-09-30 08:58:00,1.5799,1.5801,1.5798,1.5798,136300000.0
2005-09-30 08:59:00,1.5797,1.5802,1.5796,1.5801,136300000.0
2005-09-30 09:00:00,1.5802,1.5804,1.58,1.5802,136300000.0
2005-09-30 09:01:00,1.5801,1.5804,1.5801,1.5804,136300000.0
2005-09-30 09:02:00,1.5803,1.581,1.5803,1.5805,136300000.0
2005-09-30 09:03:00,1.5807,1.5808,1.5804,1.5807,136300000.0
2005-09-30 09:04:00,1.5808,1.5808,1.5807,1.5807,136300000.0
2005-09-30 09:05:00,1.5806,1.5807,1.5805,1.5806,136300000.0
2005-09-30 09:06:00,1.5807,1.5808,1.5803,1.5803,136300000.0
2005-09-30 09:07:00,1.5804,1.5806,1.5802,1.5804,136300000.0
2005-09-30 09:08:00,1.5802,1.5805,1.5799,1.5801,136300000.0
2005-09-30 09:09:00,1.58,1.5801,1.5799,1.58,136300000.0
2005-09-30 09:10:00,1.5799,1.5801,1.5799,1.5799,136300000.0
2005-09-30 09:11:00,1.58,1.58,1.5796,1.5797,136300000.0
2005-09-30 09:12:00,1.5799,1.5799,1.5796,1.5797,136300000.0
2005-09-30 09:13:00,1.5796,1.5799,1.5795,1.5799,136300000.0
2005-09-30 09:14:00,1.5798,1.5799,1.5795,1.5795,136300000.0
2005-09-30 09:15:00,1.5796,1.5796,1.5795,1.5796,136300000.0
2005-09-30 09:16:00,1.5795,1.5796,1.5792,1.5794,136300000.0
2005-09-30 09:17:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-09-30 09:18:00,1.5793,1.5798,1.5793,1.5795,136300000.0
2005-09-30 09:19:00,1.5796,1.5803,1.5796,1.5801,136300000.0
2005-09-30 09:20:00,1.5802,1.5803,1.5797,1.5802,136300000.0
2005-09-30 09:21:00,1.5803,1.5806,1.5803,1.5805,136300000.0
2005-09-30 09:22:00,1.5806,1.5806,1.5802,1.5803,136300000.0
2005-09-30 09:23:00,1.5799,1.58,1.5795,1.5795,136300000.0
2005-09-30 09:24:00,1.5796,1.58,1.5794,1.58,136300000.0
2005-09-30 09:25:00,1.5799,1.5806,1.5796,1.5802,136300000.0
2005-09-30 09:26:00,1.5805,1.5805,1.5797,1.5798,136300000.0
2005-09-30 09:27:00,1.5796,1.58,1.5793,1.5793,136300000.0
2005-09-30 09:28:00,1.5795,1.5803,1.5795,1.5798,136300000.0
2005-09-30 09:29:00,1.5797,1.5802,1.5796,1.5799,136300000.0
2005-09-30 09:30:00,1.58,1.5804,1.5796,1.5798,136300000.0
2005-09-30 09:31:00,1.58,1.5809,1.58,1.5808,136300000.0
2005-09-30 09:32:00,1.5807,1.5811,1.5805,1.5805,136300000.0
2005-09-30 09:33:00,1.5804,1.5807,1.5801,1.5806,136300000.0
2005-09-30 09:34:00,1.5808,1.5808,1.58,1.5804,136300000.0
2005-09-30 09:35:00,1.5805,1.5807,1.5801,1.5806,136300000.0
2005-09-30 09:36:00,1.5805,1.5809,1.5804,1.5809,136300000.0
2005-09-30 09:37:00,1.581,1.5813,1.5806,1.5808,136300000.0
2005-09-30 09:38:00,1.581,1.5812,1.5809,1.5809,136300000.0
2005-09-30 09:39:00,1.581,1.5814,1.5808,1.5814,136300000.0
2005-09-30 09:40:00,1.5813,1.5814,1.5809,1.5809,136300000.0
2005-09-30 09:41:00,1.5808,1.5811,1.5805,1.5805,136300000.0
2005-09-30 09:42:00,1.5806,1.5809,1.5805,1.5808,136300000.0
2005-09-30 09:43:00,1.5809,1.581,1.5808,1.5809,136300000.0
2005-09-30 09:44:00,1.581,1.5812,1.581,1.5811,136300000.0
2005-09-30 09:45:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-09-30 09:46:00,1.5807,1.581,1.5807,1.581,136300000.0
2005-09-30 09:47:00,1.5814,1.5819,1.5812,1.5813,136300000.0
2005-09-30 09:48:00,1.5814,1.5815,1.5812,1.5812,136300000.0
2005-09-30 09:49:00,1.5811,1.5814,1.5811,1.5812,136300000.0
2005-09-30 09:50:00,1.5811,1.5812,1.5809,1.5809,136300000.0
2005-09-30 09:51:00,1.581,1.5812,1.5808,1.5811,136300000.0
2005-09-30 09:52:00,1.5809,1.5811,1.5807,1.5809,136300000.0
2005-09-30 09:53:00,1.581,1.5813,1.5806,1.5807,136300000.0
2005-09-30 09:54:00,1.5808,1.581,1.5806,1.5808,136300000.0
2005-09-30 09:55:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-09-30 09:56:00,1.5807,1.5808,1.5805,1.5807,136300000.0
2005-09-30 09:57:00,1.5808,1.5809,1.5807,1.5807,136300000.0
2005-09-30 09:58:00,1.5808,1.5811,1.5806,1.5806,136300000.0
2005-09-30 09:59:00,1.5805,1.5809,1.5805,1.5809,136300000.0
2005-09-30 10:00:00,1.581,1.5811,1.5805,1.5809,136300000.0
2005-09-30 10:01:00,1.5809,1.5811,1.5806,1.5807,136300000.0
2005-09-30 10:02:00,1.5808,1.5812,1.5807,1.5812,136300000.0
2005-09-30 10:03:00,1.581,1.5812,1.5806,1.5809,136300000.0
2005-09-30 10:04:00,1.581,1.581,1.5809,1.581,136300000.0
2005-09-30 10:05:00,1.5811,1.5812,1.581,1.5812,136300000.0
2005-09-30 10:06:00,1.5813,1.5813,1.5809,1.581,136300000.0
2005-09-30 10:07:00,1.5811,1.5813,1.581,1.5812,136300000.0
2005-09-30 10:08:00,1.5813,1.5813,1.5811,1.5812,136300000.0
2005-09-30 10:09:00,1.5813,1.5813,1.5811,1.5813,136300000.0
2005-09-30 10:10:00,1.5812,1.5812,1.581,1.5812,136300000.0
2005-09-30 10:11:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-09-30 10:12:00,1.5811,1.5814,1.581,1.5813,136300000.0
2005-09-30 10:13:00,1.5812,1.5814,1.5809,1.581,136300000.0
2005-09-30 10:14:00,1.5809,1.5812,1.5806,1.5808,136300000.0
2005-09-30 10:15:00,1.5806,1.5806,1.5804,1.5806,136300000.0
2005-09-30 10:16:00,1.5805,1.5807,1.5803,1.5803,136300000.0
2005-09-30 10:17:00,1.5804,1.5806,1.5802,1.5802,136300000.0
2005-09-30 10:18:00,1.5803,1.5803,1.5799,1.58,136300000.0
2005-09-30 10:19:00,1.5799,1.5805,1.5799,1.5803,136300000.0
2005-09-30 10:20:00,1.5802,1.5802,1.5798,1.5798,136300000.0
2005-09-30 10:21:00,1.5797,1.58,1.5796,1.58,136300000.0
2005-09-30 10:22:00,1.5799,1.5802,1.5798,1.5801,136300000.0
2005-09-30 10:23:00,1.58,1.5801,1.5796,1.5797,136300000.0
2005-09-30 10:24:00,1.5798,1.5798,1.5793,1.5795,136300000.0
2005-09-30 10:25:00,1.5793,1.5795,1.5788,1.5794,136300000.0
2005-09-30 10:26:00,1.5793,1.5801,1.5793,1.58,136300000.0
2005-09-30 10:27:00,1.5799,1.5803,1.5797,1.5797,136300000.0
2005-09-30 10:28:00,1.5798,1.5798,1.5796,1.5797,136300000.0
2005-09-30 10:29:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-09-30 10:30:00,1.5797,1.5799,1.5796,1.5798,136300000.0
2005-09-30 10:31:00,1.5799,1.5803,1.5799,1.5802,136300000.0
2005-09-30 10:32:00,1.5801,1.5806,1.5801,1.5805,136300000.0
2005-09-30 10:33:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-09-30 10:34:00,1.5805,1.5807,1.5804,1.5807,136300000.0
2005-09-30 10:35:00,1.5809,1.5809,1.5804,1.5804,136300000.0
2005-09-30 10:36:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-09-30 10:37:00,1.5805,1.5805,1.58,1.5801,136300000.0
2005-09-30 10:38:00,1.5802,1.5802,1.5799,1.5802,136300000.0
2005-09-30 10:39:00,1.58,1.5804,1.58,1.5802,136300000.0
2005-09-30 10:40:00,1.5801,1.5804,1.5799,1.5804,136300000.0
2005-09-30 10:41:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-09-30 10:42:00,1.5803,1.5804,1.58,1.58,136300000.0
2005-09-30 10:43:00,1.5803,1.5805,1.5801,1.5804,136300000.0
2005-09-30 10:44:00,1.5803,1.5804,1.5799,1.5802,136300000.0
2005-09-30 10:45:00,1.5803,1.5806,1.5802,1.5803,136300000.0
2005-09-30 10:46:00,1.5802,1.5802,1.5797,1.5799,136300000.0
2005-09-30 10:47:00,1.5798,1.5804,1.5793,1.5795,136300000.0
2005-09-30 10:48:00,1.5796,1.58,1.5795,1.58,136300000.0
2005-09-30 10:49:00,1.5801,1.5802,1.5798,1.5801,136300000.0
2005-09-30 10:50:00,1.58,1.5801,1.5797,1.58,136300000.0
2005-09-30 10:51:00,1.5799,1.5801,1.5798,1.5801,136300000.0
2005-09-30 10:52:00,1.58,1.5801,1.5799,1.58,136300000.0
2005-09-30 10:53:00,1.5801,1.5801,1.5799,1.5801,136300000.0
2005-09-30 10:54:00,1.5802,1.5802,1.5801,1.5801,136300000.0
2005-09-30 10:55:00,1.58,1.5807,1.58,1.5805,136300000.0
2005-09-30 10:56:00,1.5804,1.5805,1.5802,1.5803,136300000.0
2005-09-30 10:57:00,1.5804,1.5811,1.5804,1.581,136300000.0
2005-09-30 10:58:00,1.5813,1.5815,1.5808,1.5809,136300000.0
2005-09-30 10:59:00,1.5819,1.5822,1.5815,1.5819,136300000.0
2005-09-30 11:00:00,1.582,1.5827,1.5819,1.5819,136300000.0
2005-09-30 11:01:00,1.5818,1.582,1.5816,1.5818,136300000.0
2005-09-30 11:02:00,1.5819,1.5819,1.5816,1.5818,136300000.0
2005-09-30 11:03:00,1.5817,1.5817,1.5812,1.5815,136300000.0
2005-09-30 11:04:00,1.5816,1.5817,1.5815,1.5816,136300000.0
2005-09-30 11:05:00,1.5815,1.5822,1.5815,1.582,136300000.0
2005-09-30 11:06:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-09-30 11:07:00,1.5821,1.5823,1.5819,1.5822,136300000.0
2005-09-30 11:08:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-09-30 11:09:00,1.5821,1.5822,1.5818,1.582,136300000.0
2005-09-30 11:10:00,1.5821,1.5821,1.5819,1.582,136300000.0
2005-09-30 11:11:00,1.5819,1.582,1.5817,1.5818,136300000.0
2005-09-30 11:12:00,1.5817,1.5818,1.5816,1.5817,136300000.0
2005-09-30 11:13:00,1.5815,1.5818,1.5815,1.5818,136300000.0
2005-09-30 11:14:00,1.5817,1.5818,1.5816,1.5818,136300000.0
2005-09-30 11:15:00,1.5818,1.5818,1.5812,1.5813,136300000.0
2005-09-30 11:16:00,1.5812,1.5815,1.5812,1.5815,136300000.0
2005-09-30 11:17:00,1.5816,1.5816,1.5813,1.5815,136300000.0
2005-09-30 11:18:00,1.5816,1.5816,1.5813,1.5813,136300000.0
2005-09-30 11:19:00,1.5815,1.5815,1.5812,1.5812,136300000.0
2005-09-30 11:20:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-09-30 11:21:00,1.5816,1.5817,1.5814,1.5814,136300000.0
2005-09-30 11:22:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-30 11:23:00,1.5816,1.5816,1.5815,1.5816,136300000.0
2005-09-30 11:24:00,1.5815,1.5817,1.5815,1.5815,136300000.0
2005-09-30 11:25:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-09-30 11:26:00,1.5818,1.5818,1.5817,1.5818,136300000.0
2005-09-30 11:27:00,1.5817,1.5817,1.5815,1.5817,136300000.0
2005-09-30 11:28:00,1.5818,1.5819,1.5816,1.5819,136300000.0
2005-09-30 11:29:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-09-30 11:30:00,1.5819,1.582,1.5819,1.5819,136300000.0
2005-09-30 11:31:00,1.5821,1.5821,1.5818,1.582,136300000.0
2005-09-30 11:32:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-09-30 11:33:00,1.5822,1.5823,1.5816,1.5816,136300000.0
2005-09-30 11:34:00,1.5813,1.5815,1.5812,1.5814,136300000.0
2005-09-30 11:35:00,1.5812,1.5815,1.581,1.5813,136300000.0
2005-09-30 11:36:00,1.5814,1.5816,1.5813,1.5813,136300000.0
2005-09-30 11:37:00,1.5812,1.5815,1.5812,1.5814,136300000.0
2005-09-30 11:38:00,1.5815,1.5815,1.5811,1.5811,136300000.0
2005-09-30 11:39:00,1.581,1.5814,1.5809,1.5814,136300000.0
2005-09-30 11:40:00,1.5813,1.5814,1.5812,1.5814,136300000.0
2005-09-30 11:41:00,1.5813,1.5814,1.5812,1.5814,136300000.0
2005-09-30 11:42:00,1.5813,1.5813,1.5812,1.5812,136300000.0
2005-09-30 11:43:00,1.5813,1.5816,1.5811,1.5812,136300000.0
2005-09-30 11:44:00,1.5813,1.5813,1.5811,1.5812,136300000.0
2005-09-30 11:45:00,1.5811,1.5813,1.5811,1.5812,136300000.0
2005-09-30 11:46:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-09-30 11:47:00,1.5812,1.5814,1.5811,1.5811,136300000.0
2005-09-30 11:48:00,1.5812,1.5814,1.5811,1.5814,136300000.0
2005-09-30 11:49:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-09-30 11:50:00,1.5813,1.5814,1.5812,1.5813,136300000.0
2005-09-30 11:51:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-09-30 11:53:00,1.5815,1.5816,1.5809,1.5809,136300000.0
2005-09-30 11:54:00,1.5811,1.5812,1.5809,1.5811,136300000.0
2005-09-30 11:55:00,1.5813,1.5814,1.5812,1.5813,136300000.0
2005-09-30 11:56:00,1.5814,1.5814,1.5811,1.5811,136300000.0
2005-09-30 11:57:00,1.5812,1.5814,1.581,1.5813,136300000.0
2005-09-30 11:58:00,1.5813,1.5814,1.5812,1.5813,136300000.0
2005-09-30 11:59:00,1.5809,1.581,1.5805,1.5807,136300000.0
2005-09-30 12:00:00,1.581,1.5814,1.5808,1.5809,136300000.0
2005-09-30 12:01:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-09-30 12:02:00,1.5805,1.5808,1.5804,1.5807,136300000.0
2005-09-30 12:03:00,1.5806,1.5812,1.5806,1.581,136300000.0
2005-09-30 12:04:00,1.5809,1.5809,1.5807,1.5808,136300000.0
2005-09-30 12:05:00,1.5807,1.5809,1.5807,1.5809,136300000.0
2005-09-30 12:06:00,1.5808,1.5813,1.5808,1.5813,136300000.0
2005-09-30 12:07:00,1.581,1.5815,1.581,1.5811,136300000.0
2005-09-30 12:08:00,1.581,1.5812,1.5809,1.5809,136300000.0
2005-09-30 12:09:00,1.581,1.5813,1.581,1.5813,136300000.0
2005-09-30 12:10:00,1.5814,1.5817,1.5812,1.5814,136300000.0
2005-09-30 12:11:00,1.5815,1.5818,1.5815,1.5817,136300000.0
2005-09-30 12:12:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-09-30 12:13:00,1.5816,1.582,1.5816,1.582,136300000.0
2005-09-30 12:14:00,1.5821,1.5823,1.5819,1.5821,136300000.0
2005-09-30 12:15:00,1.5822,1.5822,1.5817,1.5818,136300000.0
2005-09-30 12:16:00,1.5819,1.5821,1.5818,1.5819,136300000.0
2005-09-30 12:17:00,1.5818,1.5819,1.5818,1.5818,136300000.0
2005-09-30 12:18:00,1.5817,1.5823,1.5817,1.5822,136300000.0
2005-09-30 12:19:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-09-30 12:20:00,1.5823,1.5829,1.5821,1.5827,136300000.0
2005-09-30 12:21:00,1.5826,1.5828,1.5826,1.5826,136300000.0
2005-09-30 12:22:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-09-30 12:23:00,1.5826,1.583,1.5826,1.5828,136300000.0
2005-09-30 12:24:00,1.5829,1.5831,1.5828,1.5831,136300000.0
2005-09-30 12:25:00,1.5833,1.5835,1.583,1.5833,136300000.0
2005-09-30 12:26:00,1.5832,1.5833,1.5831,1.5831,136300000.0
2005-09-30 12:27:00,1.5832,1.5838,1.5829,1.5832,136300000.0
2005-09-30 12:28:00,1.5831,1.5831,1.5825,1.5825,136300000.0
2005-09-30 12:29:00,1.5824,1.5825,1.5822,1.5823,136300000.0
2005-09-30 12:30:00,1.5824,1.5824,1.5814,1.5814,136300000.0
2005-09-30 12:31:00,1.5818,1.5821,1.5817,1.5817,136300000.0
2005-09-30 12:32:00,1.5818,1.582,1.5817,1.5817,136300000.0
2005-09-30 12:33:00,1.5816,1.5819,1.5815,1.5818,136300000.0
2005-09-30 12:34:00,1.5819,1.5822,1.5819,1.5821,136300000.0
2005-09-30 12:35:00,1.5822,1.5826,1.5822,1.5824,136300000.0
2005-09-30 12:36:00,1.5825,1.5831,1.582,1.5828,136300000.0
2005-09-30 12:37:00,1.5829,1.583,1.5827,1.5828,136300000.0
2005-09-30 12:38:00,1.5829,1.5831,1.5828,1.583,136300000.0
2005-09-30 12:39:00,1.5831,1.5831,1.5829,1.583,136300000.0
2005-09-30 12:40:00,1.5829,1.5829,1.5826,1.5827,136300000.0
2005-09-30 12:41:00,1.5826,1.583,1.5826,1.583,136300000.0
2005-09-30 12:42:00,1.5831,1.5831,1.5828,1.5828,136300000.0
2005-09-30 12:43:00,1.5829,1.583,1.5828,1.5828,136300000.0
2005-09-30 12:44:00,1.5828,1.5833,1.5827,1.5832,136300000.0
2005-09-30 12:45:00,1.5834,1.5839,1.5833,1.5837,136300000.0
2005-09-30 12:46:00,1.5838,1.5841,1.5836,1.5837,136300000.0
2005-09-30 12:47:00,1.5836,1.5843,1.5834,1.5838,136300000.0
2005-09-30 12:48:00,1.5839,1.584,1.5838,1.5838,136300000.0
2005-09-30 12:49:00,1.5839,1.5845,1.5838,1.5845,136300000.0
2005-09-30 12:50:00,1.5844,1.5845,1.5837,1.5837,136300000.0
2005-09-30 12:51:00,1.5839,1.584,1.5834,1.5837,136300000.0
2005-09-30 12:52:00,1.5838,1.5839,1.5834,1.5837,136300000.0
2005-09-30 12:53:00,1.5836,1.5838,1.5834,1.5838,136300000.0
2005-09-30 12:54:00,1.5839,1.5841,1.5836,1.5837,136300000.0
2005-09-30 12:55:00,1.5836,1.5839,1.5836,1.5837,136300000.0
2005-09-30 12:56:00,1.5838,1.5838,1.5832,1.5833,136300000.0
2005-09-30 12:57:00,1.5834,1.5835,1.5831,1.5831,136300000.0
2005-09-30 12:58:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-09-30 12:59:00,1.583,1.5831,1.5828,1.5829,136300000.0
2005-09-30 13:00:00,1.5827,1.5834,1.5827,1.5832,136300000.0
2005-09-30 13:01:00,1.5833,1.5834,1.5832,1.5833,136300000.0
2005-09-30 13:02:00,1.5834,1.5834,1.5829,1.5829,136300000.0
2005-09-30 13:03:00,1.5828,1.5828,1.5826,1.5828,136300000.0
2005-09-30 13:04:00,1.5827,1.5829,1.5825,1.5827,136300000.0
2005-09-30 13:05:00,1.5828,1.5829,1.5827,1.5828,136300000.0
2005-09-30 13:06:00,1.5829,1.5829,1.5826,1.5829,136300000.0
2005-09-30 13:07:00,1.5827,1.5831,1.5826,1.583,136300000.0
2005-09-30 13:08:00,1.5832,1.5833,1.583,1.5831,136300000.0
2005-09-30 13:09:00,1.5832,1.5836,1.5828,1.5833,136300000.0
2005-09-30 13:10:00,1.5832,1.5838,1.5832,1.5836,136300000.0
2005-09-30 13:11:00,1.5838,1.5844,1.5836,1.584,136300000.0
2005-09-30 13:12:00,1.5841,1.5844,1.5839,1.5843,136300000.0
2005-09-30 13:13:00,1.5842,1.5845,1.5839,1.584,136300000.0
2005-09-30 13:14:00,1.5839,1.5843,1.5839,1.5843,136300000.0
2005-09-30 13:15:00,1.5841,1.5841,1.5838,1.5838,136300000.0
2005-09-30 13:16:00,1.5839,1.5842,1.5838,1.5841,136300000.0
2005-09-30 13:17:00,1.5838,1.5841,1.5837,1.5838,136300000.0
2005-09-30 13:18:00,1.5837,1.5837,1.5835,1.5837,136300000.0
2005-09-30 13:19:00,1.5836,1.5837,1.5833,1.5833,136300000.0
2005-09-30 13:20:00,1.5832,1.5832,1.5827,1.5829,136300000.0
2005-09-30 13:21:00,1.583,1.5832,1.5828,1.583,136300000.0
2005-09-30 13:22:00,1.5831,1.5834,1.5831,1.5832,136300000.0
2005-09-30 13:23:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-09-30 13:24:00,1.5832,1.5833,1.5832,1.5833,136300000.0
2005-09-30 13:25:00,1.5832,1.5835,1.5832,1.5835,136300000.0
2005-09-30 13:26:00,1.5834,1.5834,1.5828,1.5832,136300000.0
2005-09-30 13:27:00,1.5833,1.5833,1.5829,1.5829,136300000.0
2005-09-30 13:28:00,1.5828,1.583,1.5828,1.583,136300000.0
2005-09-30 13:29:00,1.5829,1.5833,1.5829,1.5832,136300000.0
2005-09-30 13:30:00,1.5831,1.5832,1.583,1.5832,136300000.0
2005-09-30 13:31:00,1.5829,1.5829,1.5825,1.5829,136300000.0
2005-09-30 13:32:00,1.583,1.5831,1.5828,1.5829,136300000.0
2005-09-30 13:33:00,1.583,1.5834,1.5828,1.5834,136300000.0
2005-09-30 13:34:00,1.5835,1.5841,1.5835,1.5836,136300000.0
2005-09-30 13:35:00,1.5837,1.5838,1.5836,1.5838,136300000.0
2005-09-30 13:36:00,1.5837,1.5845,1.5837,1.5839,136300000.0
2005-09-30 13:37:00,1.584,1.5843,1.5837,1.5841,136300000.0
2005-09-30 13:38:00,1.5842,1.5842,1.5832,1.5832,136300000.0
2005-09-30 13:39:00,1.5835,1.5835,1.5831,1.5831,136300000.0
2005-09-30 13:40:00,1.583,1.5832,1.5826,1.5826,136300000.0
2005-09-30 13:41:00,1.5827,1.5832,1.5827,1.5829,136300000.0
2005-09-30 13:42:00,1.583,1.5833,1.5826,1.5832,136300000.0
2005-09-30 13:43:00,1.5833,1.5833,1.5831,1.5831,136300000.0
2005-09-30 13:44:00,1.5832,1.5833,1.5831,1.5831,136300000.0
2005-09-30 13:45:00,1.5833,1.5833,1.5827,1.5828,136300000.0
2005-09-30 13:46:00,1.5827,1.5829,1.5826,1.5827,136300000.0
2005-09-30 13:47:00,1.5828,1.5829,1.5826,1.5829,136300000.0
2005-09-30 13:48:00,1.583,1.5831,1.5829,1.5829,136300000.0
2005-09-30 13:49:00,1.583,1.5833,1.5829,1.5832,136300000.0
2005-09-30 13:50:00,1.5832,1.5832,1.583,1.5831,136300000.0
2005-09-30 13:51:00,1.5832,1.5832,1.5828,1.5829,136300000.0
2005-09-30 13:52:00,1.5828,1.5833,1.5828,1.583,136300000.0
2005-09-30 13:53:00,1.5832,1.5834,1.5831,1.5833,136300000.0
2005-09-30 13:54:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-09-30 13:55:00,1.5832,1.5833,1.5828,1.5828,136300000.0
2005-09-30 13:56:00,1.5829,1.5831,1.5829,1.583,136300000.0
2005-09-30 13:57:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-09-30 13:58:00,1.583,1.5831,1.583,1.583,136300000.0
2005-09-30 13:59:00,1.5831,1.5832,1.5828,1.5828,136300000.0
2005-09-30 14:00:00,1.5829,1.583,1.5828,1.583,136300000.0
2005-09-30 14:01:00,1.5831,1.5831,1.5826,1.5828,136300000.0
2005-09-30 14:02:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-09-30 14:03:00,1.583,1.583,1.5828,1.5828,136300000.0
2005-09-30 14:04:00,1.5829,1.5829,1.5826,1.5826,136300000.0
2005-09-30 14:05:00,1.5825,1.5828,1.5821,1.5827,136300000.0
2005-09-30 14:06:00,1.5828,1.5831,1.5828,1.5828,136300000.0
2005-09-30 14:07:00,1.5831,1.5834,1.583,1.583,136300000.0
2005-09-30 14:08:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-09-30 14:09:00,1.5827,1.5827,1.5822,1.5825,136300000.0
2005-09-30 14:10:00,1.5826,1.5828,1.5823,1.5827,136300000.0
2005-09-30 14:11:00,1.5826,1.5829,1.5826,1.5829,136300000.0
2005-09-30 14:12:00,1.5826,1.5827,1.5822,1.5827,136300000.0
2005-09-30 14:13:00,1.5825,1.5828,1.5824,1.5824,136300000.0
2005-09-30 14:14:00,1.5823,1.5823,1.5822,1.5823,136300000.0
2005-09-30 14:15:00,1.5824,1.5827,1.5824,1.5826,136300000.0
2005-09-30 14:16:00,1.5825,1.5828,1.5825,1.5826,136300000.0
2005-09-30 14:17:00,1.5827,1.5827,1.5823,1.5824,136300000.0
2005-09-30 14:18:00,1.5823,1.5824,1.5822,1.5823,136300000.0
2005-09-30 14:19:00,1.5824,1.5824,1.5822,1.5823,136300000.0
2005-09-30 14:20:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-09-30 14:21:00,1.5825,1.5825,1.5821,1.5821,136300000.0
2005-09-30 14:22:00,1.5822,1.5823,1.5821,1.5823,136300000.0
2005-09-30 14:23:00,1.5822,1.5824,1.5821,1.5821,136300000.0
2005-09-30 14:24:00,1.5822,1.5823,1.582,1.5823,136300000.0
2005-09-30 14:25:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-09-30 14:26:00,1.5819,1.5822,1.5819,1.5821,136300000.0
2005-09-30 14:27:00,1.5822,1.5822,1.5819,1.5819,136300000.0
2005-09-30 14:28:00,1.5821,1.5822,1.582,1.5821,136300000.0
2005-09-30 14:29:00,1.582,1.5824,1.582,1.5824,136300000.0
2005-09-30 14:30:00,1.5825,1.5831,1.5816,1.5818,136300000.0
2005-09-30 14:31:00,1.5819,1.5825,1.5813,1.5819,136300000.0
2005-09-30 14:32:00,1.5818,1.582,1.5815,1.5816,136300000.0
2005-09-30 14:33:00,1.5817,1.5817,1.5811,1.5811,136300000.0
2005-09-30 14:34:00,1.5809,1.5815,1.5809,1.5812,136300000.0
2005-09-30 14:35:00,1.5811,1.5815,1.5811,1.5812,136300000.0
2005-09-30 14:36:00,1.581,1.5815,1.581,1.581,136300000.0
2005-09-30 14:37:00,1.5811,1.5815,1.581,1.5811,136300000.0
2005-09-30 14:38:00,1.5814,1.582,1.5813,1.5818,136300000.0
2005-09-30 14:39:00,1.5817,1.582,1.5815,1.5815,136300000.0
2005-09-30 14:40:00,1.5816,1.5819,1.5815,1.5817,136300000.0
2005-09-30 14:41:00,1.5816,1.5819,1.5816,1.5819,136300000.0
2005-09-30 14:42:00,1.5818,1.5822,1.5818,1.5819,136300000.0
2005-09-30 14:43:00,1.582,1.582,1.5814,1.5817,136300000.0
2005-09-30 14:44:00,1.5818,1.5819,1.5813,1.5816,136300000.0
2005-09-30 14:45:00,1.5815,1.5817,1.5813,1.5817,136300000.0
2005-09-30 14:46:00,1.5818,1.582,1.5813,1.5815,136300000.0
2005-09-30 14:47:00,1.5816,1.5817,1.5806,1.5807,136300000.0
2005-09-30 14:48:00,1.5806,1.5806,1.5798,1.58,136300000.0
2005-09-30 14:49:00,1.5801,1.5805,1.58,1.58,136300000.0
2005-09-30 14:50:00,1.5799,1.5802,1.5797,1.5801,136300000.0
2005-09-30 14:51:00,1.5798,1.5802,1.5796,1.5798,136300000.0
2005-09-30 14:52:00,1.5799,1.5803,1.5796,1.5799,136300000.0
2005-09-30 14:53:00,1.58,1.5803,1.5796,1.5802,136300000.0
2005-09-30 14:54:00,1.5801,1.5802,1.58,1.58,136300000.0
2005-09-30 14:55:00,1.5798,1.5802,1.5796,1.5801,136300000.0
2005-09-30 14:56:00,1.5802,1.5802,1.5796,1.5799,136300000.0
2005-09-30 14:57:00,1.58,1.5804,1.58,1.5804,136300000.0
2005-09-30 14:58:00,1.5805,1.5805,1.5795,1.5796,136300000.0
2005-09-30 14:59:00,1.5795,1.5801,1.5794,1.58,136300000.0
2005-09-30 15:00:00,1.5801,1.5801,1.5797,1.5801,136300000.0
2005-09-30 15:01:00,1.5803,1.5807,1.5802,1.5802,136300000.0
2005-09-30 15:02:00,1.5803,1.5805,1.5802,1.5805,136300000.0
2005-09-30 15:03:00,1.5804,1.5807,1.5804,1.5806,136300000.0
2005-09-30 15:04:00,1.5805,1.5807,1.5803,1.5806,136300000.0
2005-09-30 15:05:00,1.5805,1.5808,1.5803,1.5807,136300000.0
2005-09-30 15:06:00,1.5806,1.5807,1.5803,1.5805,136300000.0
2005-09-30 15:07:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-09-30 15:08:00,1.5804,1.5806,1.5804,1.5805,136300000.0
2005-09-30 15:09:00,1.5806,1.5806,1.5796,1.5797,136300000.0
2005-09-30 15:10:00,1.5795,1.5801,1.5795,1.5801,136300000.0
2005-09-30 15:11:00,1.5807,1.5808,1.5803,1.5806,136300000.0
2005-09-30 15:12:00,1.5805,1.5807,1.5799,1.5803,136300000.0
2005-09-30 15:13:00,1.5804,1.5804,1.58,1.5802,136300000.0
2005-09-30 15:14:00,1.5801,1.5806,1.5801,1.5804,136300000.0
2005-09-30 15:15:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-09-30 15:16:00,1.5804,1.5809,1.5802,1.5803,136300000.0
2005-09-30 15:17:00,1.5804,1.5808,1.5803,1.5808,136300000.0
2005-09-30 15:18:00,1.5807,1.5807,1.5802,1.5802,136300000.0
2005-09-30 15:19:00,1.5803,1.5804,1.5799,1.5803,136300000.0
2005-09-30 15:20:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-09-30 15:21:00,1.5802,1.5804,1.5802,1.5803,136300000.0
2005-09-30 15:22:00,1.5802,1.5806,1.5802,1.5804,136300000.0
2005-09-30 15:23:00,1.5805,1.581,1.5805,1.5809,136300000.0
2005-09-30 15:24:00,1.5807,1.5811,1.5805,1.5809,136300000.0
2005-09-30 15:25:00,1.5808,1.5809,1.5806,1.5808,136300000.0
2005-09-30 15:26:00,1.5809,1.5809,1.5807,1.5808,136300000.0
2005-09-30 15:27:00,1.5809,1.5812,1.5806,1.5811,136300000.0
2005-09-30 15:28:00,1.581,1.5811,1.5807,1.5809,136300000.0
2005-09-30 15:29:00,1.5808,1.5816,1.5808,1.5815,136300000.0
2005-09-30 15:30:00,1.5814,1.5816,1.5813,1.5814,136300000.0
2005-09-30 15:31:00,1.5813,1.5816,1.5812,1.5815,136300000.0
2005-09-30 15:32:00,1.5813,1.5815,1.5811,1.5813,136300000.0
2005-09-30 15:33:00,1.5815,1.5816,1.5812,1.5812,136300000.0
2005-09-30 15:34:00,1.5813,1.5816,1.5813,1.5814,136300000.0
2005-09-30 15:35:00,1.5815,1.5819,1.5815,1.5817,136300000.0
2005-09-30 15:36:00,1.5816,1.582,1.5816,1.5818,136300000.0
2005-09-30 15:37:00,1.5817,1.5818,1.5815,1.5815,136300000.0
2005-09-30 15:38:00,1.5819,1.5823,1.5815,1.5818,136300000.0
2005-09-30 15:39:00,1.5817,1.5817,1.5813,1.5814,136300000.0
2005-09-30 15:40:00,1.5815,1.5816,1.5813,1.5815,136300000.0
2005-09-30 15:41:00,1.5816,1.5816,1.5813,1.5816,136300000.0
2005-09-30 15:42:00,1.5817,1.5818,1.5813,1.5813,136300000.0
2005-09-30 15:43:00,1.5814,1.5815,1.5813,1.5813,136300000.0
2005-09-30 15:44:00,1.5815,1.5816,1.5813,1.5816,136300000.0
2005-09-30 15:45:00,1.5818,1.5818,1.5812,1.5814,136300000.0
2005-09-30 15:46:00,1.5815,1.5818,1.5811,1.5818,136300000.0
2005-09-30 15:47:00,1.5815,1.5821,1.5813,1.5817,136300000.0
2005-09-30 15:48:00,1.5816,1.5817,1.5812,1.5815,136300000.0
2005-09-30 15:49:00,1.5816,1.5817,1.5811,1.5811,136300000.0
2005-09-30 15:50:00,1.5815,1.5819,1.5814,1.5818,136300000.0
2005-09-30 15:51:00,1.5816,1.5821,1.5816,1.582,136300000.0
2005-09-30 15:52:00,1.5818,1.5818,1.5812,1.5816,136300000.0
2005-09-30 15:53:00,1.5817,1.5821,1.5814,1.582,136300000.0
2005-09-30 15:54:00,1.5819,1.5824,1.5815,1.5822,136300000.0
2005-09-30 15:55:00,1.5821,1.5821,1.5814,1.5815,136300000.0
2005-09-30 15:56:00,1.5814,1.5818,1.5814,1.5817,136300000.0
2005-09-30 15:57:00,1.5815,1.5819,1.5804,1.5812,136300000.0
2005-09-30 15:58:00,1.581,1.5813,1.5801,1.5801,136300000.0
2005-09-30 15:59:00,1.58,1.5808,1.5796,1.5808,136300000.0
2005-09-30 16:00:00,1.5805,1.5811,1.5801,1.5808,136300000.0
2005-09-30 16:01:00,1.581,1.5812,1.5807,1.5808,136300000.0
2005-09-30 16:02:00,1.5807,1.5819,1.5806,1.5815,136300000.0
2005-09-30 16:03:00,1.5814,1.5819,1.5813,1.5815,136300000.0
2005-09-30 16:04:00,1.5816,1.5819,1.5814,1.5815,136300000.0
2005-09-30 16:05:00,1.5818,1.582,1.5815,1.5816,136300000.0
2005-09-30 16:06:00,1.5813,1.5818,1.5813,1.5817,136300000.0
2005-09-30 16:07:00,1.5815,1.5817,1.5814,1.5815,136300000.0
2005-09-30 16:08:00,1.5816,1.5817,1.5815,1.5817,136300000.0
2005-09-30 16:09:00,1.5816,1.5819,1.5813,1.5815,136300000.0
2005-09-30 16:10:00,1.5814,1.5816,1.5813,1.5816,136300000.0
2005-09-30 16:11:00,1.5813,1.5816,1.5811,1.5815,136300000.0
2005-09-30 16:12:00,1.5816,1.5816,1.5809,1.5809,136300000.0
2005-09-30 16:13:00,1.5808,1.581,1.5807,1.5809,136300000.0
2005-09-30 16:14:00,1.5811,1.5811,1.5806,1.5809,136300000.0
2005-09-30 16:15:00,1.5811,1.5814,1.5809,1.5814,136300000.0
2005-09-30 16:16:00,1.5812,1.5818,1.5812,1.5817,136300000.0
2005-09-30 16:17:00,1.5819,1.5827,1.5817,1.5824,136300000.0
2005-09-30 16:18:00,1.5822,1.5826,1.5818,1.582,136300000.0
2005-09-30 16:19:00,1.5821,1.5828,1.5819,1.5824,136300000.0
2005-09-30 16:20:00,1.5825,1.583,1.5823,1.5824,136300000.0
2005-09-30 16:21:00,1.5823,1.5825,1.582,1.5824,136300000.0
2005-09-30 16:22:00,1.5822,1.5822,1.5818,1.5819,136300000.0
2005-09-30 16:23:00,1.582,1.5822,1.5816,1.582,136300000.0
2005-09-30 16:24:00,1.5818,1.5823,1.5818,1.5823,136300000.0
2005-09-30 16:25:00,1.5821,1.5824,1.5819,1.5824,136300000.0
2005-09-30 16:26:00,1.5825,1.5827,1.5822,1.5822,136300000.0
2005-09-30 16:27:00,1.5823,1.5824,1.5816,1.5817,136300000.0
2005-09-30 16:28:00,1.5816,1.5816,1.5814,1.5816,136300000.0
2005-09-30 16:29:00,1.5817,1.5819,1.5815,1.5818,136300000.0
2005-09-30 16:30:00,1.5819,1.5819,1.5814,1.5816,136300000.0
2005-09-30 16:31:00,1.5815,1.5816,1.5807,1.581,136300000.0
2005-09-30 16:32:00,1.5809,1.5818,1.5809,1.5813,136300000.0
2005-09-30 16:33:00,1.5812,1.5814,1.5809,1.5811,136300000.0
2005-09-30 16:34:00,1.581,1.5812,1.5807,1.5809,136300000.0
2005-09-30 16:35:00,1.5808,1.5809,1.5804,1.5807,136300000.0
2005-09-30 16:36:00,1.581,1.5811,1.5807,1.581,136300000.0
2005-09-30 16:37:00,1.5811,1.5813,1.581,1.5813,136300000.0
2005-09-30 16:38:00,1.5812,1.5821,1.581,1.5821,136300000.0
2005-09-30 16:39:00,1.5824,1.5827,1.5819,1.5822,136300000.0
2005-09-30 16:40:00,1.5821,1.5826,1.5817,1.5823,136300000.0
2005-09-30 16:41:00,1.5822,1.5826,1.5818,1.582,136300000.0
2005-09-30 16:42:00,1.5818,1.5823,1.5817,1.5823,136300000.0
2005-09-30 16:43:00,1.5822,1.5825,1.5819,1.5824,136300000.0
2005-09-30 16:44:00,1.5825,1.5828,1.5823,1.5826,136300000.0
2005-09-30 16:45:00,1.5827,1.5832,1.5824,1.5827,136300000.0
2005-09-30 16:46:00,1.5828,1.5832,1.5826,1.583,136300000.0
2005-09-30 16:47:00,1.5829,1.583,1.5822,1.5822,136300000.0
2005-09-30 16:48:00,1.5823,1.583,1.5823,1.5827,136300000.0
2005-09-30 16:49:00,1.5825,1.5831,1.5824,1.583,136300000.0
2005-09-30 16:50:00,1.5829,1.5829,1.5825,1.5828,136300000.0
2005-09-30 16:51:00,1.5829,1.5831,1.5826,1.5829,136300000.0
2005-09-30 16:52:00,1.5829,1.5829,1.5821,1.5821,136300000.0
2005-09-30 16:53:00,1.5822,1.5824,1.5813,1.5815,136300000.0
2005-09-30 16:54:00,1.5816,1.5816,1.581,1.5811,136300000.0
2005-09-30 16:55:00,1.5814,1.5814,1.5807,1.5807,136300000.0
2005-09-30 16:56:00,1.5808,1.581,1.5804,1.5804,136300000.0
2005-09-30 16:57:00,1.5806,1.5806,1.5796,1.5797,136300000.0
2005-09-30 16:58:00,1.5795,1.5801,1.5794,1.5797,136300000.0
2005-09-30 16:59:00,1.5796,1.5796,1.5779,1.5783,136300000.0
2005-09-30 17:00:00,1.5781,1.5787,1.578,1.5784,136300000.0
2005-09-30 17:01:00,1.5783,1.5791,1.5774,1.5775,136300000.0
2005-09-30 17:02:00,1.5774,1.5784,1.5774,1.578,136300000.0
2005-09-30 17:03:00,1.5779,1.5782,1.5775,1.5779,136300000.0
2005-09-30 17:04:00,1.578,1.5783,1.5777,1.5781,136300000.0
2005-09-30 17:05:00,1.5782,1.5788,1.578,1.5787,136300000.0
2005-09-30 17:06:00,1.579,1.5791,1.5787,1.5788,136300000.0
2005-09-30 17:07:00,1.579,1.5794,1.5788,1.5793,136300000.0
2005-09-30 17:08:00,1.5794,1.5804,1.5793,1.5796,136300000.0
2005-09-30 17:09:00,1.5797,1.5799,1.5787,1.5787,136300000.0
2005-09-30 17:10:00,1.5788,1.5788,1.5778,1.5781,136300000.0
2005-09-30 17:11:00,1.5779,1.5787,1.5777,1.5783,136300000.0
2005-09-30 17:12:00,1.5784,1.5785,1.5775,1.5776,136300000.0
2005-09-30 17:13:00,1.5778,1.5779,1.5774,1.5779,136300000.0
2005-09-30 17:14:00,1.578,1.5783,1.5777,1.5782,136300000.0
2005-09-30 17:15:00,1.578,1.579,1.5779,1.5786,136300000.0
2005-09-30 17:16:00,1.5785,1.5788,1.5784,1.5785,136300000.0
2005-09-30 17:17:00,1.5786,1.5791,1.5783,1.5787,136300000.0
2005-09-30 17:18:00,1.5789,1.5789,1.5785,1.5788,136300000.0
2005-09-30 17:19:00,1.5789,1.5789,1.5785,1.5787,136300000.0
2005-09-30 17:20:00,1.5788,1.5788,1.5784,1.5786,136300000.0
2005-09-30 17:21:00,1.5786,1.5786,1.5782,1.5783,136300000.0
2005-09-30 17:22:00,1.5784,1.5789,1.5783,1.5783,136300000.0
2005-09-30 17:23:00,1.5784,1.5787,1.5782,1.5787,136300000.0
2005-09-30 17:24:00,1.5789,1.5789,1.5785,1.5786,136300000.0
2005-09-30 17:25:00,1.5785,1.5796,1.5785,1.5796,136300000.0
2005-09-30 17:26:00,1.5794,1.5796,1.5785,1.5785,136300000.0
2005-09-30 17:27:00,1.5786,1.5794,1.5784,1.5792,136300000.0
2005-09-30 17:28:00,1.5793,1.5797,1.5791,1.5792,136300000.0
2005-09-30 17:29:00,1.5793,1.5799,1.5792,1.5796,136300000.0
2005-09-30 17:30:00,1.5798,1.5799,1.5794,1.5796,136300000.0
2005-09-30 17:31:00,1.5795,1.5799,1.5793,1.5795,136300000.0
2005-09-30 17:32:00,1.5793,1.5802,1.5793,1.5801,136300000.0
2005-09-30 17:33:00,1.58,1.5813,1.58,1.5813,136300000.0
2005-09-30 17:34:00,1.5814,1.5815,1.5809,1.581,136300000.0
2005-09-30 17:35:00,1.5811,1.5812,1.5801,1.5803,136300000.0
2005-09-30 17:36:00,1.5802,1.5802,1.5793,1.5798,136300000.0
2005-09-30 17:37:00,1.5797,1.58,1.5794,1.5796,136300000.0
2005-09-30 17:38:00,1.5795,1.58,1.5794,1.5799,136300000.0
2005-09-30 17:39:00,1.5798,1.5801,1.5798,1.5801,136300000.0
2005-09-30 17:40:00,1.58,1.5804,1.5796,1.5799,136300000.0
2005-09-30 17:41:00,1.58,1.5801,1.5795,1.5796,136300000.0
2005-09-30 17:42:00,1.5797,1.5801,1.5791,1.5792,136300000.0
2005-09-30 17:43:00,1.5791,1.5791,1.5785,1.5785,136300000.0
2005-09-30 17:44:00,1.5786,1.5791,1.5785,1.579,136300000.0
2005-09-30 17:45:00,1.5789,1.5791,1.5786,1.5789,136300000.0
2005-09-30 17:46:00,1.579,1.5792,1.5789,1.5792,136300000.0
2005-09-30 17:47:00,1.5791,1.5794,1.5791,1.5794,136300000.0
2005-09-30 17:48:00,1.5793,1.5794,1.579,1.5791,136300000.0
2005-09-30 17:49:00,1.5792,1.5793,1.5791,1.5791,136300000.0
2005-09-30 17:50:00,1.5792,1.5797,1.579,1.5793,136300000.0
2005-09-30 17:51:00,1.5794,1.5795,1.579,1.579,136300000.0
2005-09-30 17:52:00,1.5789,1.5791,1.5783,1.5788,136300000.0
2005-09-30 17:53:00,1.5787,1.5789,1.5783,1.5784,136300000.0
2005-09-30 17:54:00,1.5785,1.5789,1.5785,1.5787,136300000.0
2005-09-30 17:55:00,1.5786,1.5786,1.5771,1.5774,136300000.0
2005-09-30 17:56:00,1.5773,1.5775,1.5769,1.5772,136300000.0
2005-09-30 17:57:00,1.5768,1.5772,1.5767,1.5772,136300000.0
2005-09-30 17:58:00,1.5773,1.5775,1.5768,1.5769,136300000.0
2005-09-30 17:59:00,1.577,1.5771,1.5768,1.5771,136300000.0
2005-09-30 18:00:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-09-30 18:01:00,1.5773,1.5777,1.577,1.5777,136300000.0
2005-09-30 18:02:00,1.5778,1.578,1.5776,1.5777,136300000.0
2005-09-30 18:03:00,1.5776,1.5782,1.5774,1.5781,136300000.0
2005-09-30 18:04:00,1.578,1.5781,1.5777,1.5777,136300000.0
2005-09-30 18:05:00,1.5779,1.5781,1.5778,1.5781,136300000.0
2005-09-30 18:06:00,1.578,1.5782,1.5779,1.578,136300000.0
2005-09-30 18:07:00,1.5781,1.5782,1.5779,1.5782,136300000.0
2005-09-30 18:08:00,1.5781,1.5788,1.5781,1.5781,136300000.0
2005-09-30 18:09:00,1.5782,1.5782,1.5778,1.5781,136300000.0
2005-09-30 18:10:00,1.578,1.5781,1.578,1.5781,136300000.0
2005-09-30 18:11:00,1.5784,1.5784,1.5779,1.5779,136300000.0
2005-09-30 18:12:00,1.578,1.5782,1.5779,1.5782,136300000.0
2005-09-30 18:13:00,1.5781,1.5781,1.5778,1.5781,136300000.0
2005-09-30 18:14:00,1.5784,1.5784,1.5781,1.5784,136300000.0
2005-09-30 18:15:00,1.5782,1.5786,1.5781,1.5784,136300000.0
2005-09-30 18:16:00,1.5786,1.5786,1.5781,1.5782,136300000.0
2005-09-30 18:17:00,1.5781,1.5784,1.5781,1.5782,136300000.0
2005-09-30 18:18:00,1.5781,1.5787,1.5781,1.5784,136300000.0
2005-09-30 18:19:00,1.5781,1.5781,1.5777,1.5777,136300000.0
2005-09-30 18:20:00,1.5776,1.5777,1.5771,1.5773,136300000.0
2005-09-30 18:21:00,1.5771,1.5771,1.5763,1.5771,136300000.0
2005-09-30 18:22:00,1.5774,1.5774,1.5769,1.577,136300000.0
2005-09-30 18:23:00,1.5771,1.5777,1.5771,1.5773,136300000.0
2005-09-30 18:24:00,1.5774,1.5774,1.5768,1.5768,136300000.0
2005-09-30 18:25:00,1.5764,1.5771,1.5762,1.5769,136300000.0
2005-09-30 18:26:00,1.5766,1.5769,1.5762,1.5769,136300000.0
2005-09-30 18:27:00,1.5766,1.5771,1.5764,1.5768,136300000.0
2005-09-30 18:28:00,1.5766,1.5769,1.5766,1.5766,136300000.0
2005-09-30 18:29:00,1.5764,1.5768,1.5764,1.5768,136300000.0
2005-09-30 18:30:00,1.5764,1.5769,1.5763,1.5769,136300000.0
2005-09-30 18:31:00,1.5771,1.5773,1.5766,1.5769,136300000.0
2005-09-30 18:32:00,1.577,1.5771,1.5766,1.5766,136300000.0
2005-09-30 18:33:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-09-30 18:34:00,1.5764,1.5766,1.5763,1.5763,136300000.0
2005-09-30 18:35:00,1.5764,1.5773,1.5764,1.5771,136300000.0
2005-09-30 18:37:00,1.5766,1.5768,1.5766,1.5766,136300000.0
2005-09-30 18:38:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-09-30 18:40:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-09-30 18:41:00,1.5764,1.5764,1.5762,1.5763,136300000.0
2005-09-30 18:42:00,1.5764,1.5766,1.5763,1.5766,136300000.0
2005-09-30 18:43:00,1.5764,1.5764,1.5754,1.5755,136300000.0
2005-09-30 18:44:00,1.5756,1.5761,1.5754,1.5754,136300000.0
2005-09-30 18:45:00,1.5755,1.5759,1.5755,1.5756,136300000.0
2005-09-30 18:46:00,1.5754,1.5755,1.5753,1.5754,136300000.0
2005-09-30 18:47:00,1.5753,1.5755,1.5747,1.5747,136300000.0
2005-09-30 18:48:00,1.5748,1.575,1.5739,1.5739,136300000.0
2005-09-30 18:49:00,1.574,1.5744,1.5738,1.5743,136300000.0
2005-09-30 18:50:00,1.5744,1.5744,1.5737,1.574,136300000.0
2005-09-30 18:51:00,1.5741,1.5741,1.5738,1.5738,136300000.0
2005-09-30 18:52:00,1.5737,1.574,1.5736,1.5738,136300000.0
2005-09-30 18:53:00,1.574,1.5741,1.5739,1.574,136300000.0
2005-09-30 18:54:00,1.5739,1.5741,1.5738,1.5741,136300000.0
2005-09-30 18:55:00,1.574,1.5744,1.574,1.5744,136300000.0
2005-09-30 18:56:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-09-30 18:57:00,1.574,1.5744,1.574,1.5744,136300000.0
2005-09-30 18:58:00,1.5743,1.5744,1.574,1.5744,136300000.0
2005-09-30 18:59:00,1.5746,1.5746,1.5743,1.5744,136300000.0
2005-09-30 19:00:00,1.5746,1.5746,1.5741,1.5744,136300000.0
2005-09-30 19:02:00,1.5743,1.5744,1.5743,1.5743,136300000.0
2005-09-30 19:03:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-09-30 19:04:00,1.5747,1.5747,1.5747,1.5747,136300000.0
2005-09-30 19:05:00,1.5748,1.5748,1.5744,1.5747,136300000.0
2005-09-30 19:06:00,1.5746,1.5747,1.5744,1.5746,136300000.0
2005-09-30 19:07:00,1.5744,1.5748,1.5744,1.5746,136300000.0
2005-09-30 19:08:00,1.5747,1.5747,1.5746,1.5746,136300000.0
2005-09-30 19:10:00,1.5744,1.5746,1.574,1.5746,136300000.0
2005-09-30 19:11:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-09-30 19:12:00,1.5744,1.5747,1.5744,1.5746,136300000.0
2005-09-30 19:13:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-09-30 19:14:00,1.5743,1.5746,1.5743,1.5746,136300000.0
2005-09-30 19:15:00,1.5744,1.5744,1.5743,1.5743,136300000.0
2005-09-30 19:16:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-09-30 19:17:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-09-30 19:18:00,1.5747,1.5751,1.5746,1.5747,136300000.0
2005-09-30 19:19:00,1.5748,1.5751,1.5747,1.5751,136300000.0
2005-09-30 19:20:00,1.5752,1.5754,1.5748,1.5754,136300000.0
2005-09-30 19:21:00,1.5756,1.5756,1.575,1.5752,136300000.0
2005-09-30 19:22:00,1.5753,1.5754,1.575,1.5754,136300000.0
2005-09-30 19:23:00,1.5751,1.5755,1.5747,1.5751,136300000.0
2005-09-30 19:24:00,1.5752,1.5755,1.5751,1.5752,136300000.0
2005-09-30 19:25:00,1.5753,1.5754,1.5748,1.575,136300000.0
2005-09-30 19:26:00,1.5748,1.5752,1.5744,1.5752,136300000.0
2005-09-30 19:27:00,1.5753,1.5756,1.5753,1.5755,136300000.0
2005-09-30 19:28:00,1.5758,1.5758,1.5747,1.5753,136300000.0
2005-09-30 19:29:00,1.5754,1.5756,1.5752,1.5755,136300000.0
2005-09-30 19:30:00,1.5754,1.5759,1.5753,1.5755,136300000.0
2005-09-30 19:31:00,1.5756,1.5758,1.5753,1.5756,136300000.0
2005-09-30 19:32:00,1.5755,1.5755,1.5752,1.5753,136300000.0
2005-09-30 19:33:00,1.5752,1.5756,1.5751,1.5756,136300000.0
2005-09-30 19:34:00,1.5755,1.5756,1.5755,1.5755,136300000.0
2005-09-30 19:35:00,1.5753,1.5753,1.575,1.5751,136300000.0
2005-09-30 19:36:00,1.5753,1.5756,1.5752,1.5755,136300000.0
2005-09-30 19:37:00,1.5754,1.5754,1.5752,1.5752,136300000.0
2005-09-30 19:38:00,1.5753,1.5754,1.5752,1.5753,136300000.0
2005-09-30 19:39:00,1.5754,1.5755,1.5753,1.5754,136300000.0
2005-09-30 19:40:00,1.5755,1.5755,1.5754,1.5754,136300000.0
2005-09-30 19:41:00,1.5755,1.5755,1.5752,1.5752,136300000.0
2005-09-30 19:42:00,1.5753,1.5753,1.5752,1.5753,136300000.0
2005-09-30 19:43:00,1.5754,1.5756,1.5754,1.5755,136300000.0
2005-09-30 19:44:00,1.5756,1.5756,1.5751,1.5755,136300000.0
2005-09-30 19:45:00,1.5756,1.5756,1.5748,1.575,136300000.0
2005-09-30 19:46:00,1.5752,1.5753,1.5747,1.575,136300000.0
2005-09-30 19:47:00,1.575,1.5751,1.5746,1.575,136300000.0
2005-09-30 19:48:00,1.5751,1.5754,1.575,1.5751,136300000.0
2005-09-30 19:49:00,1.5752,1.5753,1.5751,1.5752,136300000.0
2005-09-30 19:50:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-09-30 19:51:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-09-30 19:52:00,1.5753,1.5753,1.5753,1.5753,136300000.0
2005-09-30 19:53:00,1.5754,1.5755,1.5754,1.5755,136300000.0
2005-09-30 19:54:00,1.5754,1.5754,1.5751,1.5752,136300000.0
2005-09-30 19:55:00,1.5753,1.5753,1.5751,1.5751,136300000.0
2005-09-30 19:56:00,1.5752,1.5752,1.5748,1.5751,136300000.0
2005-09-30 19:57:00,1.5752,1.5753,1.575,1.575,136300000.0
2005-09-30 19:58:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-09-30 19:59:00,1.5753,1.5753,1.5747,1.5752,136300000.0
2005-09-30 20:00:00,1.575,1.575,1.5747,1.575,136300000.0
2005-09-30 20:01:00,1.5748,1.575,1.5747,1.5747,136300000.0
2005-09-30 20:02:00,1.5748,1.5748,1.5743,1.5744,136300000.0
2005-09-30 20:03:00,1.5741,1.5744,1.5741,1.5743,136300000.0
2005-09-30 20:04:00,1.5743,1.5746,1.5743,1.5744,136300000.0
2005-09-30 20:05:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-09-30 20:07:00,1.5743,1.5746,1.5743,1.5746,136300000.0
2005-09-30 20:08:00,1.5744,1.5746,1.5744,1.5744,136300000.0
2005-09-30 20:09:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-09-30 20:10:00,1.5744,1.5744,1.5741,1.5743,136300000.0
2005-09-30 20:11:00,1.5744,1.5744,1.574,1.5741,136300000.0
2005-09-30 20:12:00,1.5743,1.5744,1.5741,1.5741,136300000.0
2005-09-30 20:13:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-09-30 20:14:00,1.5744,1.5744,1.574,1.5743,136300000.0
2005-09-30 20:15:00,1.5743,1.5744,1.5741,1.5741,136300000.0
2005-09-30 20:17:00,1.5743,1.5744,1.5743,1.5743,136300000.0
2005-09-30 20:18:00,1.5744,1.5746,1.5741,1.5744,136300000.0
2005-09-30 20:19:00,1.5743,1.5747,1.5741,1.5747,136300000.0
2005-09-30 20:20:00,1.5746,1.5747,1.5741,1.5743,136300000.0
2005-09-30 20:21:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-09-30 20:22:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-09-30 20:23:00,1.5746,1.5746,1.5741,1.5741,136300000.0
2005-09-30 20:24:00,1.5743,1.5746,1.5741,1.5744,136300000.0
2005-09-30 20:25:00,1.5746,1.575,1.5744,1.575,136300000.0
2005-09-30 20:26:00,1.5751,1.5751,1.5746,1.5746,136300000.0
2005-09-30 20:27:00,1.5747,1.5747,1.5746,1.5746,136300000.0
2005-09-30 20:28:00,1.5748,1.5748,1.5748,1.5748,136300000.0
2005-09-30 20:29:00,1.5747,1.5748,1.5747,1.5748,136300000.0
2005-09-30 20:30:00,1.5747,1.5747,1.574,1.5744,136300000.0
2005-09-30 20:31:00,1.5746,1.5746,1.5743,1.5743,136300000.0
2005-09-30 20:32:00,1.5744,1.5747,1.5744,1.5744,136300000.0
2005-09-30 20:33:00,1.5746,1.5746,1.5741,1.5743,136300000.0
2005-09-30 20:34:00,1.5741,1.5746,1.5739,1.5746,136300000.0
2005-09-30 20:35:00,1.5744,1.5746,1.5744,1.5744,136300000.0
2005-09-30 20:36:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-09-30 20:37:00,1.5743,1.5744,1.5741,1.5741,136300000.0
2005-09-30 20:38:00,1.5739,1.5741,1.5738,1.5738,136300000.0
2005-09-30 20:39:00,1.5739,1.5739,1.5737,1.5737,136300000.0
2005-09-30 20:40:00,1.5735,1.5739,1.5735,1.5735,136300000.0
2005-09-30 20:41:00,1.5734,1.5737,1.573,1.5732,136300000.0
2005-09-30 20:42:00,1.5733,1.5735,1.5731,1.5735,136300000.0
2005-09-30 20:43:00,1.5736,1.5738,1.5735,1.5737,136300000.0
2005-09-30 20:44:00,1.5735,1.5737,1.5728,1.5728,136300000.0
2005-09-30 20:45:00,1.573,1.5736,1.573,1.5732,136300000.0
2005-09-30 20:46:00,1.5734,1.5741,1.5733,1.5737,136300000.0
2005-09-30 20:47:00,1.5737,1.5739,1.5734,1.5735,136300000.0
2005-09-30 20:48:00,1.5734,1.5741,1.5733,1.5741,136300000.0
2005-09-30 20:49:00,1.574,1.5744,1.5739,1.574,136300000.0
2005-09-30 20:50:00,1.5739,1.5741,1.5738,1.5741,136300000.0
2005-09-30 20:51:00,1.5739,1.5744,1.5738,1.5744,136300000.0
2005-09-30 20:52:00,1.5743,1.5746,1.5741,1.5746,136300000.0
2005-09-30 20:53:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-09-30 20:54:00,1.5744,1.5746,1.5743,1.5744,136300000.0
2005-09-30 20:55:00,1.5743,1.5744,1.574,1.5743,136300000.0
2005-09-30 20:56:00,1.5744,1.5744,1.574,1.574,136300000.0
2005-09-30 20:57:00,1.5741,1.5744,1.5739,1.5743,136300000.0
2005-09-30 20:58:00,1.5743,1.5744,1.5741,1.5741,136300000.0
2005-09-30 20:59:00,1.5744,1.575,1.5744,1.575,136300000.0
2005-09-30 21:00:00,1.5747,1.5747,1.5744,1.5746,136300000.0
2005-09-30 21:01:00,1.5747,1.5751,1.5747,1.5751,136300000.0
2005-09-30 21:02:00,1.5752,1.5755,1.575,1.5751,136300000.0
2005-09-30 21:03:00,1.5753,1.5753,1.5748,1.575,136300000.0
2005-09-30 21:04:00,1.5753,1.5759,1.5752,1.5756,136300000.0
2005-09-30 21:05:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-09-30 21:06:00,1.5755,1.5756,1.5753,1.5754,136300000.0
2005-09-30 21:07:00,1.5756,1.5756,1.5751,1.5751,136300000.0
2005-09-30 21:08:00,1.5752,1.5752,1.5751,1.5752,136300000.0
2005-09-30 21:09:00,1.5751,1.5751,1.5748,1.575,136300000.0
2005-09-30 21:10:00,1.5748,1.575,1.5748,1.575,136300000.0
2005-09-30 21:11:00,1.5751,1.5753,1.5751,1.5751,136300000.0
2005-09-30 21:12:00,1.575,1.5752,1.575,1.5752,136300000.0
2005-09-30 21:13:00,1.575,1.5752,1.575,1.5751,136300000.0
2005-09-30 21:14:00,1.5752,1.5753,1.5752,1.5753,136300000.0
2005-09-30 21:15:00,1.5752,1.5753,1.5748,1.5753,136300000.0
2005-09-30 21:16:00,1.5756,1.5756,1.5752,1.5754,136300000.0
2005-09-30 21:17:00,1.5756,1.5756,1.5754,1.5756,136300000.0
2005-09-30 21:18:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-09-30 21:19:00,1.5758,1.5758,1.5755,1.5755,136300000.0
2005-09-30 21:20:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-09-30 21:21:00,1.5752,1.5753,1.5752,1.5752,136300000.0
2005-09-30 21:22:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-09-30 21:23:00,1.5755,1.5755,1.5754,1.5755,136300000.0
2005-09-30 21:24:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-09-30 21:25:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-09-30 21:26:00,1.5753,1.5754,1.5752,1.5752,136300000.0
2005-09-30 21:27:00,1.5753,1.5754,1.5752,1.5752,136300000.0
2005-09-30 21:29:00,1.5751,1.5754,1.5751,1.5753,136300000.0
2005-09-30 21:30:00,1.5754,1.5756,1.5754,1.5755,136300000.0
2005-09-30 21:31:00,1.5756,1.5756,1.5753,1.5756,136300000.0
2005-09-30 21:32:00,1.5755,1.5755,1.5753,1.5753,136300000.0
2005-09-30 21:33:00,1.5754,1.5756,1.5754,1.5756,136300000.0
2005-09-30 21:34:00,1.5758,1.5763,1.5756,1.5763,136300000.0
2005-09-30 21:35:00,1.5762,1.5763,1.5759,1.5762,136300000.0
2005-09-30 21:36:00,1.5763,1.5766,1.5763,1.5763,136300000.0
2005-09-30 21:37:00,1.5764,1.5764,1.5763,1.5764,136300000.0
2005-09-30 21:38:00,1.5766,1.5769,1.5763,1.5763,136300000.0
2005-09-30 21:39:00,1.5761,1.5762,1.5759,1.5761,136300000.0
2005-09-30 21:40:00,1.5759,1.5762,1.5759,1.5761,136300000.0
2005-09-30 21:41:00,1.5762,1.5762,1.5762,1.5762,136300000.0
2005-09-30 21:43:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-09-30 21:44:00,1.5763,1.5763,1.5763,1.5763,136300000.0
2005-09-30 21:45:00,1.5762,1.5763,1.5759,1.5759,136300000.0
2005-09-30 21:46:00,1.5761,1.5763,1.5761,1.5761,136300000.0
2005-09-30 21:47:00,1.5759,1.5762,1.5759,1.5759,136300000.0
2005-09-30 21:48:00,1.5761,1.5764,1.5759,1.5764,136300000.0
2005-09-30 21:49:00,1.5763,1.5763,1.5758,1.5759,136300000.0
2005-09-30 21:50:00,1.5758,1.5759,1.5755,1.5756,136300000.0
2005-09-30 21:51:00,1.5755,1.5756,1.5751,1.5752,136300000.0
2005-09-30 21:52:00,1.5753,1.5753,1.5753,1.5753,136300000.0
2005-09-30 21:53:00,1.5752,1.5753,1.575,1.575,136300000.0
2005-09-30 21:54:00,1.5751,1.5752,1.575,1.5752,136300000.0
2005-09-30 21:55:00,1.575,1.5753,1.5744,1.5744,136300000.0
2005-09-30 21:56:00,1.5745,1.5753,1.5745,1.5752,136300000.0
2005-09-30 21:57:00,1.5752,1.5753,1.5752,1.5752,136300000.0
2005-09-30 21:58:00,1.5748,1.5757,1.5748,1.5756,136300000.0
2005-09-30 21:59:00,1.5755,1.5756,1.5754,1.5755,136300000.0
2005-09-30 22:00:00,1.5755,1.5757,1.5755,1.5757,136300000.0
2005-09-30 22:01:00,1.5758,1.5761,1.5758,1.5761,136300000.0
2005-09-30 22:02:00,1.576,1.5763,1.576,1.5763,136300000.0
2005-09-30 22:03:00,1.5764,1.5765,1.5763,1.5763,136300000.0
2005-09-30 22:04:00,1.5763,1.5763,1.5755,1.5755,136300000.0
2005-09-30 22:05:00,1.5754,1.5759,1.5754,1.5759,136300000.0
2005-09-30 22:06:00,1.5758,1.5759,1.5752,1.5759,136300000.0
2005-09-30 22:07:00,1.576,1.576,1.5759,1.5759,136300000.0
2005-09-30 22:08:00,1.576,1.576,1.5752,1.5752,136300000.0
2005-09-30 22:09:00,1.5757,1.5757,1.5755,1.5755,136300000.0
2005-09-30 22:10:00,1.5757,1.5757,1.5751,1.5754,136300000.0
2005-09-30 22:11:00,1.5753,1.5755,1.5753,1.5755,136300000.0
2005-09-30 22:12:00,1.5756,1.5756,1.5753,1.5754,136300000.0
2005-09-30 22:13:00,1.5757,1.5757,1.5755,1.5755,136300000.0
2005-09-30 22:14:00,1.5756,1.5756,1.5751,1.5753,136300000.0
2005-09-30 22:15:00,1.5752,1.5753,1.5749,1.575,136300000.0
2005-09-30 22:16:00,1.575,1.5753,1.575,1.5752,136300000.0
2005-09-30 22:17:00,1.5751,1.5752,1.5751,1.5751,136300000.0
2005-09-30 22:18:00,1.575,1.5751,1.575,1.5751,136300000.0
2005-09-30 22:19:00,1.575,1.5751,1.575,1.5751,136300000.0
2005-09-30 22:20:00,1.5752,1.5753,1.5752,1.5753,136300000.0
2005-09-30 22:21:00,1.5752,1.5753,1.5752,1.5753,136300000.0
2005-09-30 22:22:00,1.5753,1.5753,1.5753,1.5753,136300000.0
2005-09-30 22:23:00,1.5754,1.5754,1.5752,1.5754,136300000.0
2005-09-30 22:24:00,1.5754,1.576,1.5754,1.5757,136300000.0
2005-09-30 22:25:00,1.5759,1.5761,1.5756,1.5759,136300000.0
2005-09-30 22:26:00,1.5757,1.5765,1.5757,1.5761,136300000.0
2005-09-30 22:27:00,1.5766,1.5767,1.5761,1.5761,136300000.0
2005-09-30 22:28:00,1.5763,1.5763,1.5761,1.5763,136300000.0
2005-09-30 22:29:00,1.5761,1.5763,1.5761,1.5763,136300000.0
2005-09-30 22:30:00,1.5763,1.5763,1.5759,1.5759,136300000.0
2005-09-30 22:31:00,1.576,1.5763,1.576,1.5763,136300000.0
2005-09-30 22:32:00,1.5763,1.5767,1.5763,1.5767,136300000.0
2005-09-30 22:34:00,1.5763,1.5766,1.5763,1.5766,136300000.0
2005-09-30 22:35:00,1.5762,1.5766,1.5761,1.5763,136300000.0
2005-09-30 22:37:00,1.5767,1.5767,1.5767,1.5767,136300000.0
2005-09-30 22:38:00,1.5768,1.5768,1.5767,1.5768,136300000.0
2005-09-30 22:39:00,1.5766,1.5771,1.5766,1.5771,136300000.0
2005-09-30 22:40:00,1.5773,1.5773,1.5771,1.5771,136300000.0
2005-09-30 22:41:00,1.5769,1.5773,1.5769,1.5773,136300000.0
2005-09-30 22:42:00,1.5774,1.5774,1.5771,1.5774,136300000.0
2005-09-30 22:43:00,1.5773,1.5774,1.5773,1.5773,136300000.0
2005-09-30 22:44:00,1.5774,1.5774,1.5774,1.5774,136300000.0
2005-09-30 22:46:00,1.5776,1.5776,1.5774,1.5776,136300000.0
2005-09-30 22:47:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-09-30 22:48:00,1.5776,1.5778,1.5776,1.5776,136300000.0
2005-09-30 22:49:00,1.5778,1.5778,1.5774,1.5774,136300000.0
2005-09-30 22:50:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-09-30 22:51:00,1.5776,1.5782,1.5776,1.578,136300000.0
2005-09-30 22:52:00,1.578,1.578,1.578,1.578,136300000.0
2005-09-30 22:53:00,1.5782,1.5782,1.578,1.578,136300000.0
2005-09-30 22:54:00,1.5778,1.5778,1.5776,1.5776,136300000.0
2005-09-30 22:55:00,1.5778,1.5778,1.5773,1.5774,136300000.0
2005-09-30 22:56:00,1.5773,1.5774,1.5771,1.5773,136300000.0
2005-09-30 22:57:00,1.5774,1.5774,1.5774,1.5774,136300000.0
2005-09-30 22:58:00,1.5774,1.5774,1.5774,1.5774,136300000.0
2005-09-30 22:59:00,1.5774,1.5778,1.5774,1.5776,136300000.0
2005-10-03 00:00:00,1.5758,1.5761,1.5754,1.5756,136300000.0
2005-10-03 00:01:00,1.5754,1.5764,1.5754,1.5764,136300000.0
2005-10-03 00:02:00,1.5762,1.5764,1.5762,1.5762,136300000.0
2005-10-03 00:03:00,1.5756,1.5762,1.5756,1.5757,136300000.0
2005-10-03 00:07:00,1.5762,1.5762,1.5752,1.5759,136300000.0
2005-10-03 00:08:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-10-03 00:09:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-10-03 00:10:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-10-03 00:11:00,1.5761,1.5761,1.5753,1.5753,136300000.0
2005-10-03 00:12:00,1.5752,1.5756,1.5752,1.5756,136300000.0
2005-10-03 00:13:00,1.5759,1.5761,1.5756,1.5758,136300000.0
2005-10-03 00:14:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-10-03 00:15:00,1.5758,1.5759,1.5756,1.5759,136300000.0
2005-10-03 00:17:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-10-03 00:19:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-10-03 00:20:00,1.5758,1.5759,1.5756,1.5756,136300000.0
2005-10-03 00:21:00,1.5758,1.5759,1.5756,1.5758,136300000.0
2005-10-03 00:22:00,1.5759,1.5759,1.5756,1.5756,136300000.0
2005-10-03 00:24:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-10-03 00:25:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-10-03 00:26:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-10-03 00:28:00,1.5756,1.5761,1.5756,1.5761,136300000.0
2005-10-03 00:29:00,1.5759,1.5762,1.5759,1.5761,136300000.0
2005-10-03 00:30:00,1.5762,1.5763,1.5762,1.5762,136300000.0
2005-10-03 00:32:00,1.5764,1.5768,1.5763,1.5766,136300000.0
2005-10-03 00:33:00,1.5764,1.5764,1.5763,1.5763,136300000.0
2005-10-03 00:34:00,1.5763,1.5763,1.5762,1.5762,136300000.0
2005-10-03 00:35:00,1.5763,1.5763,1.5762,1.5762,136300000.0
2005-10-03 00:36:00,1.5763,1.5766,1.5763,1.5764,136300000.0
2005-10-03 00:37:00,1.5763,1.5764,1.5763,1.5764,136300000.0
2005-10-03 00:38:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-10-03 00:39:00,1.5769,1.5771,1.5768,1.5768,136300000.0
2005-10-03 00:40:00,1.5769,1.5769,1.5769,1.5769,136300000.0
2005-10-03 00:41:00,1.5768,1.577,1.5766,1.5766,136300000.0
2005-10-03 00:43:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-10-03 00:44:00,1.5768,1.577,1.5768,1.577,136300000.0
2005-10-03 00:45:00,1.5771,1.5771,1.5766,1.5766,136300000.0
2005-10-03 00:46:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-10-03 00:47:00,1.5764,1.5766,1.5762,1.5766,136300000.0
2005-10-03 00:48:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-10-03 00:49:00,1.5768,1.5769,1.5766,1.5768,136300000.0
2005-10-03 00:50:00,1.5769,1.5769,1.5768,1.5769,136300000.0
2005-10-03 00:52:00,1.5766,1.5768,1.5766,1.5768,136300000.0
2005-10-03 00:53:00,1.5766,1.5768,1.5766,1.5766,136300000.0
2005-10-03 00:54:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-10-03 00:55:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-10-03 00:56:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-10-03 00:58:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-10-03 00:59:00,1.5766,1.5769,1.5766,1.5766,136300000.0
2005-10-03 01:00:00,1.5767,1.5767,1.5767,1.5767,136300000.0
2005-10-03 01:01:00,1.5769,1.577,1.5769,1.577,136300000.0
2005-10-03 01:03:00,1.577,1.577,1.577,1.577,136300000.0
2005-10-03 01:04:00,1.5769,1.5769,1.5769,1.5769,136300000.0
2005-10-03 01:05:00,1.5767,1.577,1.5767,1.577,136300000.0
2005-10-03 01:06:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-10-03 01:09:00,1.5767,1.5767,1.5767,1.5767,136300000.0
2005-10-03 01:10:00,1.5768,1.5768,1.5767,1.5767,136300000.0
2005-10-03 01:11:00,1.5768,1.5769,1.5768,1.5769,136300000.0
2005-10-03 01:12:00,1.5768,1.577,1.5768,1.577,136300000.0
2005-10-03 01:13:00,1.5771,1.5771,1.577,1.5771,136300000.0
2005-10-03 01:14:00,1.5772,1.5777,1.5772,1.5777,136300000.0
2005-10-03 01:15:00,1.5778,1.5779,1.5777,1.5777,136300000.0
2005-10-03 01:16:00,1.5778,1.5778,1.5777,1.5777,136300000.0
2005-10-03 01:17:00,1.5778,1.5778,1.577,1.577,136300000.0
2005-10-03 01:18:00,1.5768,1.5772,1.5768,1.5768,136300000.0
2005-10-03 01:19:00,1.5769,1.5769,1.5768,1.5769,136300000.0
2005-10-03 01:21:00,1.577,1.577,1.5769,1.5769,136300000.0
2005-10-03 01:23:00,1.5768,1.5768,1.5768,1.5768,136300000.0
2005-10-03 01:26:00,1.5769,1.5769,1.5769,1.5769,136300000.0
2005-10-03 01:27:00,1.5768,1.5769,1.5768,1.5769,136300000.0
2005-10-03 01:29:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-10-03 01:30:00,1.577,1.577,1.577,1.577,136300000.0
2005-10-03 01:31:00,1.5769,1.5769,1.5768,1.5768,136300000.0
2005-10-03 01:34:00,1.5769,1.577,1.5769,1.577,136300000.0
2005-10-03 01:35:00,1.5769,1.5769,1.5769,1.5769,136300000.0
2005-10-03 01:36:00,1.5768,1.5768,1.5767,1.5767,136300000.0
2005-10-03 01:37:00,1.5768,1.5768,1.5767,1.5767,136300000.0
2005-10-03 01:39:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-10-03 01:40:00,1.5767,1.5767,1.5764,1.5764,136300000.0
2005-10-03 01:41:00,1.5766,1.5768,1.5766,1.5768,136300000.0
2005-10-03 01:43:00,1.5769,1.577,1.5769,1.577,136300000.0
2005-10-03 01:44:00,1.5769,1.5771,1.5767,1.5771,136300000.0
2005-10-03 01:45:00,1.577,1.5772,1.5768,1.5768,136300000.0
2005-10-03 01:46:00,1.5769,1.5769,1.5768,1.5768,136300000.0
2005-10-03 01:47:00,1.5769,1.5771,1.5768,1.5769,136300000.0
2005-10-03 01:48:00,1.5771,1.5771,1.5769,1.5771,136300000.0
2005-10-03 01:49:00,1.577,1.5772,1.577,1.5771,136300000.0
2005-10-03 01:50:00,1.5772,1.5772,1.5767,1.5771,136300000.0
2005-10-03 01:51:00,1.577,1.577,1.5766,1.5766,136300000.0
2005-10-03 01:52:00,1.5768,1.577,1.5767,1.5767,136300000.0
2005-10-03 01:53:00,1.5766,1.577,1.5766,1.5767,136300000.0
2005-10-03 01:54:00,1.5766,1.5767,1.5764,1.5764,136300000.0
2005-10-03 01:55:00,1.5765,1.5773,1.5764,1.5767,136300000.0
2005-10-03 01:56:00,1.577,1.5775,1.5768,1.5773,136300000.0
2005-10-03 01:57:00,1.5772,1.5772,1.5771,1.5771,136300000.0
2005-10-03 01:58:00,1.5772,1.5772,1.5764,1.5764,136300000.0
2005-10-03 01:59:00,1.5763,1.5768,1.5763,1.5768,136300000.0
2005-10-03 02:00:00,1.5767,1.577,1.5766,1.577,136300000.0
2005-10-03 02:01:00,1.5769,1.5772,1.5767,1.5772,136300000.0
2005-10-03 02:02:00,1.5774,1.5776,1.5766,1.577,136300000.0
2005-10-03 02:03:00,1.5769,1.5771,1.5767,1.5769,136300000.0
2005-10-03 02:04:00,1.5768,1.5768,1.5762,1.5764,136300000.0
2005-10-03 02:05:00,1.5763,1.5767,1.576,1.5766,136300000.0
2005-10-03 02:06:00,1.5764,1.5767,1.5762,1.5765,136300000.0
2005-10-03 02:07:00,1.5764,1.5764,1.5757,1.576,136300000.0
2005-10-03 02:08:00,1.5762,1.5765,1.5759,1.5761,136300000.0
2005-10-03 02:09:00,1.5762,1.5762,1.5758,1.5762,136300000.0
2005-10-03 02:10:00,1.5761,1.5764,1.5759,1.5762,136300000.0
2005-10-03 02:11:00,1.576,1.5763,1.576,1.5761,136300000.0
2005-10-03 02:12:00,1.5763,1.5763,1.576,1.5762,136300000.0
2005-10-03 02:13:00,1.5763,1.5764,1.5757,1.5758,136300000.0
2005-10-03 02:14:00,1.5757,1.5761,1.5754,1.576,136300000.0
2005-10-03 02:15:00,1.5761,1.5761,1.5758,1.576,136300000.0
2005-10-03 02:16:00,1.5758,1.5761,1.5758,1.5758,136300000.0
2005-10-03 02:17:00,1.5759,1.5761,1.5759,1.5759,136300000.0
2005-10-03 02:18:00,1.5758,1.5758,1.5754,1.5757,136300000.0
2005-10-03 02:19:00,1.5756,1.5765,1.5754,1.5764,136300000.0
2005-10-03 02:20:00,1.5763,1.5767,1.5763,1.5764,136300000.0
2005-10-03 02:21:00,1.5763,1.5764,1.5759,1.576,136300000.0
2005-10-03 02:22:00,1.5756,1.5756,1.5752,1.5755,136300000.0
2005-10-03 02:23:00,1.5752,1.5756,1.5751,1.5751,136300000.0
2005-10-03 02:24:00,1.575,1.5753,1.5747,1.5751,136300000.0
2005-10-03 02:25:00,1.5749,1.5753,1.5747,1.575,136300000.0
2005-10-03 02:26:00,1.5751,1.5753,1.5747,1.575,136300000.0
2005-10-03 02:27:00,1.5749,1.5755,1.5749,1.575,136300000.0
2005-10-03 02:28:00,1.5748,1.5753,1.5748,1.5753,136300000.0
2005-10-03 02:29:00,1.5752,1.5754,1.5751,1.5752,136300000.0
2005-10-03 02:30:00,1.5751,1.5753,1.5748,1.5752,136300000.0
2005-10-03 02:31:00,1.5753,1.5754,1.5747,1.5751,136300000.0
2005-10-03 02:32:00,1.575,1.575,1.5736,1.574,136300000.0
2005-10-03 02:33:00,1.5739,1.574,1.5728,1.5728,136300000.0
2005-10-03 02:34:00,1.5724,1.5725,1.5717,1.5722,136300000.0
2005-10-03 02:35:00,1.5723,1.5735,1.5723,1.5734,136300000.0
2005-10-03 02:36:00,1.5735,1.5738,1.5735,1.5737,136300000.0
2005-10-03 02:37:00,1.5738,1.5738,1.573,1.5733,136300000.0
2005-10-03 02:38:00,1.5734,1.5734,1.5731,1.5733,136300000.0
2005-10-03 02:39:00,1.5732,1.5734,1.5729,1.5731,136300000.0
2005-10-03 02:40:00,1.5732,1.5735,1.5732,1.5733,136300000.0
2005-10-03 02:41:00,1.5734,1.5735,1.5728,1.5729,136300000.0
2005-10-03 02:42:00,1.5731,1.5736,1.5728,1.5732,136300000.0
2005-10-03 02:43:00,1.5733,1.574,1.5733,1.574,136300000.0
2005-10-03 02:44:00,1.5739,1.574,1.5736,1.5739,136300000.0
2005-10-03 02:45:00,1.5736,1.574,1.5736,1.574,136300000.0
2005-10-03 02:46:00,1.5738,1.5739,1.5733,1.5735,136300000.0
2005-10-03 02:47:00,1.5736,1.5736,1.5731,1.5732,136300000.0
2005-10-03 02:48:00,1.5731,1.5734,1.573,1.573,136300000.0
2005-10-03 02:49:00,1.5729,1.5729,1.5719,1.5723,136300000.0
2005-10-03 02:50:00,1.5724,1.5729,1.5724,1.5727,136300000.0
2005-10-03 02:51:00,1.5728,1.5728,1.5723,1.5723,136300000.0
2005-10-03 02:52:00,1.5725,1.5725,1.5718,1.572,136300000.0
2005-10-03 02:53:00,1.5719,1.5726,1.5718,1.5725,136300000.0
2005-10-03 02:54:00,1.5724,1.5724,1.572,1.5723,136300000.0
2005-10-03 02:55:00,1.5722,1.573,1.5721,1.5726,136300000.0
2005-10-03 02:56:00,1.5725,1.5728,1.5724,1.5728,136300000.0
2005-10-03 02:57:00,1.5729,1.5731,1.5727,1.5728,136300000.0
2005-10-03 02:58:00,1.573,1.5733,1.5725,1.5726,136300000.0
2005-10-03 02:59:00,1.5725,1.5727,1.5725,1.5727,136300000.0
2005-10-03 03:00:00,1.5726,1.5728,1.5723,1.5723,136300000.0
2005-10-03 03:01:00,1.5724,1.5729,1.5724,1.5724,136300000.0
2005-10-03 03:02:00,1.5725,1.5728,1.5725,1.5727,136300000.0
2005-10-03 03:03:00,1.5723,1.5728,1.572,1.5721,136300000.0
2005-10-03 03:04:00,1.5719,1.572,1.5711,1.5716,136300000.0
2005-10-03 03:05:00,1.5717,1.5717,1.5712,1.5712,136300000.0
2005-10-03 03:06:00,1.571,1.571,1.5696,1.5696,136300000.0
2005-10-03 03:07:00,1.5694,1.5704,1.5686,1.5704,136300000.0
2005-10-03 03:08:00,1.5707,1.5712,1.5704,1.5712,136300000.0
2005-10-03 03:09:00,1.5713,1.5713,1.5707,1.571,136300000.0
2005-10-03 03:10:00,1.5708,1.5712,1.5705,1.5709,136300000.0
2005-10-03 03:11:00,1.571,1.5712,1.5705,1.5706,136300000.0
2005-10-03 03:12:00,1.5708,1.5713,1.5707,1.5713,136300000.0
2005-10-03 03:13:00,1.5714,1.5717,1.5713,1.5715,136300000.0
2005-10-03 03:14:00,1.5717,1.5719,1.5713,1.5714,136300000.0
2005-10-03 03:15:00,1.5716,1.5717,1.5711,1.5715,136300000.0
2005-10-03 03:16:00,1.5716,1.5718,1.5707,1.5709,136300000.0
2005-10-03 03:17:00,1.571,1.5711,1.5706,1.5711,136300000.0
2005-10-03 03:18:00,1.571,1.5712,1.5708,1.5712,136300000.0
2005-10-03 03:19:00,1.5711,1.5711,1.5708,1.5709,136300000.0
2005-10-03 03:20:00,1.5707,1.571,1.5707,1.5708,136300000.0
2005-10-03 03:21:00,1.5707,1.571,1.5706,1.571,136300000.0
2005-10-03 03:22:00,1.5709,1.5712,1.5709,1.571,136300000.0
2005-10-03 03:23:00,1.5711,1.5711,1.5707,1.571,136300000.0
2005-10-03 03:24:00,1.5709,1.571,1.5705,1.571,136300000.0
2005-10-03 03:25:00,1.5709,1.5712,1.5709,1.5712,136300000.0
2005-10-03 03:26:00,1.5713,1.5716,1.5712,1.5713,136300000.0
2005-10-03 03:27:00,1.5713,1.5715,1.5712,1.5713,136300000.0
2005-10-03 03:28:00,1.5715,1.5721,1.5713,1.5718,136300000.0
2005-10-03 03:29:00,1.5716,1.572,1.5715,1.5718,136300000.0
2005-10-03 03:30:00,1.572,1.572,1.5715,1.5717,136300000.0
2005-10-03 03:31:00,1.5718,1.5721,1.5716,1.5717,136300000.0
2005-10-03 03:32:00,1.5719,1.5722,1.5715,1.5719,136300000.0
2005-10-03 03:33:00,1.5718,1.5722,1.5717,1.5717,136300000.0
2005-10-03 03:34:00,1.5716,1.572,1.5711,1.5715,136300000.0
2005-10-03 03:35:00,1.5714,1.5715,1.5712,1.5715,136300000.0
2005-10-03 03:36:00,1.5714,1.5719,1.5713,1.5719,136300000.0
2005-10-03 03:37:00,1.5718,1.5719,1.5717,1.5718,136300000.0
2005-10-03 03:38:00,1.5717,1.5718,1.5711,1.5711,136300000.0
2005-10-03 03:39:00,1.5712,1.5714,1.5711,1.5714,136300000.0
2005-10-03 03:40:00,1.5711,1.5712,1.5705,1.5709,136300000.0
2005-10-03 03:41:00,1.5709,1.571,1.5705,1.5708,136300000.0
2005-10-03 03:42:00,1.5709,1.5709,1.5706,1.5708,136300000.0
2005-10-03 03:43:00,1.5709,1.5709,1.5705,1.5706,136300000.0
2005-10-03 03:44:00,1.5707,1.571,1.5707,1.571,136300000.0
2005-10-03 03:45:00,1.5711,1.5711,1.5705,1.5705,136300000.0
2005-10-03 03:46:00,1.5706,1.5709,1.5705,1.5708,136300000.0
2005-10-03 03:47:00,1.5707,1.5708,1.5705,1.5708,136300000.0
2005-10-03 03:48:00,1.5709,1.5713,1.5709,1.5713,136300000.0
2005-10-03 03:49:00,1.5714,1.5716,1.5713,1.5715,136300000.0
2005-10-03 03:50:00,1.5716,1.5718,1.5713,1.5716,136300000.0
2005-10-03 03:51:00,1.5713,1.5715,1.5711,1.5711,136300000.0
2005-10-03 03:52:00,1.5709,1.5714,1.5709,1.5711,136300000.0
2005-10-03 03:53:00,1.5713,1.5714,1.5712,1.5713,136300000.0
2005-10-03 03:54:00,1.5712,1.5713,1.5708,1.5708,136300000.0
2005-10-03 03:55:00,1.571,1.571,1.5706,1.5708,136300000.0
2005-10-03 03:56:00,1.5707,1.5709,1.5707,1.5709,136300000.0
2005-10-03 03:57:00,1.571,1.571,1.5708,1.5709,136300000.0
2005-10-03 03:58:00,1.5708,1.5709,1.5708,1.5708,136300000.0
2005-10-03 03:59:00,1.5711,1.5713,1.5708,1.5709,136300000.0
2005-10-03 04:00:00,1.5708,1.5709,1.5708,1.5708,136300000.0
2005-10-03 04:01:00,1.5709,1.571,1.5707,1.5709,136300000.0
2005-10-03 04:02:00,1.5707,1.5709,1.5706,1.5709,136300000.0
2005-10-03 04:03:00,1.5708,1.571,1.5707,1.5709,136300000.0
2005-10-03 04:04:00,1.571,1.5714,1.5708,1.5713,136300000.0
2005-10-03 04:05:00,1.5714,1.5714,1.5711,1.5711,136300000.0
2005-10-03 04:06:00,1.5714,1.5715,1.5711,1.5711,136300000.0
2005-10-03 04:07:00,1.5712,1.5714,1.5711,1.5711,136300000.0
2005-10-03 04:08:00,1.5712,1.5715,1.571,1.5715,136300000.0
2005-10-03 04:09:00,1.5713,1.5714,1.571,1.5713,136300000.0
2005-10-03 04:10:00,1.5712,1.5713,1.5712,1.5712,136300000.0
2005-10-03 04:11:00,1.5711,1.5712,1.571,1.571,136300000.0
2005-10-03 04:12:00,1.5711,1.5711,1.5707,1.5707,136300000.0
2005-10-03 04:13:00,1.5708,1.5708,1.5706,1.5707,136300000.0
2005-10-03 04:14:00,1.5706,1.5707,1.5701,1.5701,136300000.0
2005-10-03 04:15:00,1.5699,1.5706,1.5699,1.5702,136300000.0
2005-10-03 04:16:00,1.57,1.5708,1.57,1.5706,136300000.0
2005-10-03 04:17:00,1.5707,1.5709,1.5704,1.5709,136300000.0
2005-10-03 04:18:00,1.5711,1.5711,1.5702,1.5703,136300000.0
2005-10-03 04:19:00,1.5704,1.5705,1.5703,1.5703,136300000.0
2005-10-03 04:20:00,1.5704,1.5705,1.5703,1.5705,136300000.0
2005-10-03 04:21:00,1.5706,1.5707,1.5704,1.5705,136300000.0
2005-10-03 04:22:00,1.5704,1.571,1.5704,1.5707,136300000.0
2005-10-03 04:23:00,1.5708,1.5708,1.5704,1.5704,136300000.0
2005-10-03 04:24:00,1.5706,1.5707,1.5704,1.5707,136300000.0
2005-10-03 04:25:00,1.5709,1.5714,1.5708,1.5714,136300000.0
2005-10-03 04:26:00,1.5713,1.5716,1.571,1.5711,136300000.0
2005-10-03 04:27:00,1.571,1.5711,1.5708,1.571,136300000.0
2005-10-03 04:28:00,1.571,1.5711,1.5709,1.571,136300000.0
2005-10-03 04:29:00,1.5709,1.571,1.5705,1.5706,136300000.0
2005-10-03 04:30:00,1.5706,1.5707,1.5704,1.5707,136300000.0
2005-10-03 04:31:00,1.5708,1.5709,1.5708,1.5709,136300000.0
2005-10-03 04:32:00,1.571,1.5714,1.571,1.5714,136300000.0
2005-10-03 04:33:00,1.5715,1.5716,1.5712,1.5712,136300000.0
2005-10-03 04:34:00,1.5711,1.5711,1.5708,1.5709,136300000.0
2005-10-03 04:35:00,1.5708,1.5708,1.5708,1.5708,136300000.0
2005-10-03 04:36:00,1.5707,1.5707,1.5702,1.5702,136300000.0
2005-10-03 04:37:00,1.5705,1.5705,1.5702,1.5705,136300000.0
2005-10-03 04:38:00,1.5703,1.5704,1.57,1.57,136300000.0
2005-10-03 04:39:00,1.5699,1.5704,1.5697,1.5702,136300000.0
2005-10-03 04:40:00,1.5699,1.5704,1.5699,1.5703,136300000.0
2005-10-03 04:41:00,1.5702,1.5707,1.5702,1.5707,136300000.0
2005-10-03 04:42:00,1.5706,1.5709,1.5706,1.5708,136300000.0
2005-10-03 04:43:00,1.5709,1.571,1.5708,1.5708,136300000.0
2005-10-03 04:44:00,1.5707,1.5707,1.5705,1.5707,136300000.0
2005-10-03 04:45:00,1.5706,1.5706,1.5703,1.5703,136300000.0
2005-10-03 04:46:00,1.5704,1.5709,1.5704,1.5705,136300000.0
2005-10-03 04:47:00,1.5704,1.5709,1.5704,1.5708,136300000.0
2005-10-03 04:48:00,1.5709,1.5711,1.5709,1.5711,136300000.0
2005-10-03 04:49:00,1.5709,1.571,1.5706,1.5708,136300000.0
2005-10-03 04:50:00,1.5707,1.5712,1.5706,1.5712,136300000.0
2005-10-03 04:51:00,1.5711,1.5714,1.5711,1.5712,136300000.0
2005-10-03 04:52:00,1.5711,1.5714,1.5711,1.5714,136300000.0
2005-10-03 04:53:00,1.5715,1.5718,1.5714,1.5714,136300000.0
2005-10-03 04:54:00,1.5712,1.5715,1.5711,1.5713,136300000.0
2005-10-03 04:55:00,1.5714,1.5715,1.5712,1.5713,136300000.0
2005-10-03 04:56:00,1.5712,1.5713,1.5708,1.5711,136300000.0
2005-10-03 04:57:00,1.571,1.5712,1.571,1.5711,136300000.0
2005-10-03 04:58:00,1.5712,1.5714,1.5712,1.5713,136300000.0
2005-10-03 04:59:00,1.5711,1.5714,1.5711,1.5714,136300000.0
2005-10-03 05:00:00,1.5713,1.5714,1.5712,1.5714,136300000.0
2005-10-03 05:01:00,1.5713,1.5713,1.5711,1.5712,136300000.0
2005-10-03 05:02:00,1.5712,1.5713,1.5709,1.5709,136300000.0
2005-10-03 05:03:00,1.5708,1.571,1.5707,1.571,136300000.0
2005-10-03 05:04:00,1.5711,1.5712,1.5708,1.571,136300000.0
2005-10-03 05:05:00,1.5711,1.5711,1.5707,1.5711,136300000.0
2005-10-03 05:06:00,1.5712,1.5712,1.5708,1.571,136300000.0
2005-10-03 05:07:00,1.5711,1.5711,1.5711,1.5711,136300000.0
2005-10-03 05:08:00,1.571,1.5712,1.5709,1.5712,136300000.0
2005-10-03 05:09:00,1.5711,1.5713,1.571,1.5713,136300000.0
2005-10-03 05:10:00,1.5715,1.5716,1.5713,1.5713,136300000.0
2005-10-03 05:11:00,1.5712,1.5718,1.5712,1.5718,136300000.0
2005-10-03 05:12:00,1.5716,1.5716,1.5715,1.5715,136300000.0
2005-10-03 05:13:00,1.5716,1.5717,1.5715,1.5717,136300000.0
2005-10-03 05:14:00,1.5718,1.5719,1.5714,1.5716,136300000.0
2005-10-03 05:15:00,1.5714,1.5719,1.5714,1.5718,136300000.0
2005-10-03 05:16:00,1.5717,1.5717,1.5716,1.5717,136300000.0
2005-10-03 05:17:00,1.5716,1.5716,1.5716,1.5716,136300000.0
2005-10-03 05:20:00,1.5717,1.5718,1.5717,1.5718,136300000.0
2005-10-03 05:21:00,1.5717,1.5718,1.5716,1.5718,136300000.0
2005-10-03 05:22:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-10-03 05:23:00,1.5715,1.5716,1.5713,1.5713,136300000.0
2005-10-03 05:24:00,1.5712,1.5716,1.571,1.5714,136300000.0
2005-10-03 05:25:00,1.5715,1.5716,1.5715,1.5716,136300000.0
2005-10-03 05:26:00,1.5718,1.5718,1.5716,1.5716,136300000.0
2005-10-03 05:27:00,1.5715,1.5716,1.5715,1.5716,136300000.0
2005-10-03 05:28:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-10-03 05:29:00,1.5716,1.5716,1.5715,1.5715,136300000.0
2005-10-03 05:30:00,1.5716,1.5716,1.5714,1.5714,136300000.0
2005-10-03 05:31:00,1.5713,1.5713,1.5712,1.5712,136300000.0
2005-10-03 05:32:00,1.5714,1.5715,1.5714,1.5714,136300000.0
2005-10-03 05:33:00,1.5716,1.5718,1.5716,1.5717,136300000.0
2005-10-03 05:34:00,1.5718,1.5719,1.5717,1.5717,136300000.0
2005-10-03 05:35:00,1.5716,1.5717,1.5715,1.5715,136300000.0
2005-10-03 05:36:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-10-03 05:37:00,1.5715,1.5715,1.5714,1.5714,136300000.0
2005-10-03 05:38:00,1.5715,1.5715,1.571,1.5711,136300000.0
2005-10-03 05:39:00,1.5712,1.5715,1.5709,1.5715,136300000.0
2005-10-03 05:40:00,1.5714,1.5718,1.5714,1.5715,136300000.0
2005-10-03 05:41:00,1.5716,1.5717,1.5715,1.5716,136300000.0
2005-10-03 05:42:00,1.5717,1.5718,1.5716,1.5718,136300000.0
2005-10-03 05:43:00,1.5719,1.5723,1.5719,1.5723,136300000.0
2005-10-03 05:44:00,1.5724,1.5724,1.5719,1.5721,136300000.0
2005-10-03 05:45:00,1.5722,1.5722,1.5716,1.5716,136300000.0
2005-10-03 05:47:00,1.5718,1.572,1.5716,1.5717,136300000.0
2005-10-03 05:48:00,1.572,1.572,1.5716,1.5718,136300000.0
2005-10-03 05:49:00,1.5719,1.572,1.5718,1.572,136300000.0
2005-10-03 05:50:00,1.5721,1.5723,1.5721,1.5723,136300000.0
2005-10-03 05:51:00,1.5722,1.5722,1.5719,1.5719,136300000.0
2005-10-03 05:52:00,1.572,1.5721,1.572,1.5721,136300000.0
2005-10-03 05:53:00,1.5719,1.5719,1.5717,1.5717,136300000.0
2005-10-03 05:54:00,1.5716,1.5718,1.5716,1.5716,136300000.0
2005-10-03 05:55:00,1.5717,1.5723,1.5717,1.5722,136300000.0
2005-10-03 05:56:00,1.5721,1.5722,1.5718,1.5718,136300000.0
2005-10-03 05:57:00,1.5719,1.572,1.5719,1.572,136300000.0
2005-10-03 05:58:00,1.5721,1.5722,1.5719,1.5719,136300000.0
2005-10-03 05:59:00,1.572,1.5723,1.572,1.5722,136300000.0
2005-10-03 06:00:00,1.572,1.5722,1.5715,1.5717,136300000.0
2005-10-03 06:01:00,1.5715,1.5719,1.5714,1.5714,136300000.0
2005-10-03 06:02:00,1.5715,1.5716,1.5713,1.5714,136300000.0
2005-10-03 06:03:00,1.5713,1.5715,1.5709,1.5713,136300000.0
2005-10-03 06:04:00,1.5712,1.5715,1.5712,1.5713,136300000.0
2005-10-03 06:05:00,1.5712,1.5715,1.5708,1.5708,136300000.0
2005-10-03 06:06:00,1.5709,1.5711,1.5708,1.5709,136300000.0
2005-10-03 06:07:00,1.5708,1.571,1.5705,1.5708,136300000.0
2005-10-03 06:08:00,1.5705,1.5706,1.5704,1.5704,136300000.0
2005-10-03 06:09:00,1.5706,1.5707,1.5703,1.5705,136300000.0
2005-10-03 06:10:00,1.5704,1.5707,1.5704,1.5707,136300000.0
2005-10-03 06:11:00,1.5706,1.5706,1.5705,1.5706,136300000.0
2005-10-03 06:12:00,1.5707,1.5708,1.5704,1.5707,136300000.0
2005-10-03 06:13:00,1.5705,1.5708,1.5703,1.5708,136300000.0
2005-10-03 06:14:00,1.5713,1.5713,1.5706,1.5708,136300000.0
2005-10-03 06:15:00,1.5709,1.5712,1.5708,1.5712,136300000.0
2005-10-03 06:16:00,1.5713,1.5713,1.5712,1.5713,136300000.0
2005-10-03 06:17:00,1.5714,1.5715,1.571,1.5712,136300000.0
2005-10-03 06:18:00,1.571,1.5714,1.571,1.5714,136300000.0
2005-10-03 06:19:00,1.5715,1.5715,1.5714,1.5714,136300000.0
2005-10-03 06:20:00,1.5715,1.5715,1.5715,1.5715,136300000.0
2005-10-03 06:21:00,1.5716,1.5716,1.5714,1.5714,136300000.0
2005-10-03 06:22:00,1.5715,1.5716,1.5715,1.5716,136300000.0
2005-10-03 06:23:00,1.5715,1.572,1.5715,1.5719,136300000.0
2005-10-03 06:24:00,1.5717,1.5719,1.5711,1.5715,136300000.0
2005-10-03 06:25:00,1.5714,1.5714,1.5711,1.5711,136300000.0
2005-10-03 06:26:00,1.5712,1.5712,1.5711,1.5712,136300000.0
2005-10-03 06:27:00,1.5713,1.5713,1.5711,1.5713,136300000.0
2005-10-03 06:28:00,1.5715,1.5717,1.5714,1.5714,136300000.0
2005-10-03 06:29:00,1.5715,1.5717,1.5714,1.5717,136300000.0
2005-10-03 06:30:00,1.5716,1.5716,1.5712,1.5713,136300000.0
2005-10-03 06:31:00,1.5713,1.5713,1.5708,1.5712,136300000.0
2005-10-03 06:32:00,1.5713,1.5714,1.5707,1.5709,136300000.0
2005-10-03 06:33:00,1.571,1.571,1.5708,1.5709,136300000.0
2005-10-03 06:34:00,1.571,1.5712,1.5709,1.5709,136300000.0
2005-10-03 06:35:00,1.571,1.5711,1.5708,1.5709,136300000.0
2005-10-03 06:36:00,1.5708,1.5709,1.5706,1.5708,136300000.0
2005-10-03 06:37:00,1.5709,1.571,1.5708,1.571,136300000.0
2005-10-03 06:38:00,1.5709,1.5711,1.5709,1.571,136300000.0
2005-10-03 06:39:00,1.5711,1.5714,1.5711,1.5713,136300000.0
2005-10-03 06:40:00,1.5711,1.5712,1.5703,1.5711,136300000.0
2005-10-03 06:41:00,1.5709,1.5709,1.5707,1.5708,136300000.0
2005-10-03 06:42:00,1.5707,1.5709,1.5705,1.5708,136300000.0
2005-10-03 06:43:00,1.5709,1.5709,1.5708,1.5708,136300000.0
2005-10-03 06:44:00,1.5707,1.5708,1.5705,1.5706,136300000.0
2005-10-03 06:45:00,1.5709,1.5709,1.5701,1.5702,136300000.0
2005-10-03 06:46:00,1.5703,1.5704,1.5702,1.5704,136300000.0
2005-10-03 06:47:00,1.5702,1.5706,1.57,1.5706,136300000.0
2005-10-03 06:48:00,1.5707,1.5711,1.5705,1.5711,136300000.0
2005-10-03 06:49:00,1.571,1.571,1.5708,1.5709,136300000.0
2005-10-03 06:50:00,1.5708,1.571,1.5707,1.5709,136300000.0
2005-10-03 06:51:00,1.571,1.5711,1.5709,1.571,136300000.0
2005-10-03 06:52:00,1.5711,1.5718,1.5709,1.5718,136300000.0
2005-10-03 06:53:00,1.5717,1.5717,1.5713,1.5714,136300000.0
2005-10-03 06:54:00,1.5715,1.5715,1.5713,1.5714,136300000.0
2005-10-03 06:55:00,1.5713,1.5715,1.5713,1.5715,136300000.0
2005-10-03 06:56:00,1.5714,1.5715,1.5714,1.5715,136300000.0
2005-10-03 06:57:00,1.5715,1.5717,1.5714,1.5717,136300000.0
2005-10-03 06:58:00,1.5718,1.5718,1.5717,1.5718,136300000.0
2005-10-03 06:59:00,1.5715,1.5717,1.5715,1.5717,136300000.0
2005-10-03 07:00:00,1.5716,1.5716,1.5716,1.5716,136300000.0
2005-10-03 07:01:00,1.5716,1.5718,1.5716,1.5718,136300000.0
2005-10-03 07:02:00,1.5717,1.5719,1.5716,1.5717,136300000.0
2005-10-03 07:03:00,1.5716,1.5721,1.5716,1.5719,136300000.0
2005-10-03 07:04:00,1.572,1.5721,1.5717,1.5721,136300000.0
2005-10-03 07:06:00,1.5722,1.5722,1.5721,1.5721,136300000.0
2005-10-03 07:07:00,1.572,1.572,1.5719,1.5719,136300000.0
2005-10-03 07:08:00,1.572,1.5723,1.5719,1.5723,136300000.0
2005-10-03 07:09:00,1.5721,1.5723,1.5721,1.5723,136300000.0
2005-10-03 07:10:00,1.5722,1.5723,1.5721,1.5721,136300000.0
2005-10-03 07:11:00,1.572,1.5722,1.572,1.5721,136300000.0
2005-10-03 07:12:00,1.572,1.5721,1.5719,1.572,136300000.0
2005-10-03 07:13:00,1.5719,1.5722,1.5719,1.5719,136300000.0
2005-10-03 07:14:00,1.5721,1.5722,1.5719,1.5719,136300000.0
2005-10-03 07:15:00,1.572,1.5721,1.5719,1.5721,136300000.0
2005-10-03 07:16:00,1.572,1.5721,1.5719,1.5721,136300000.0
2005-10-03 07:17:00,1.572,1.5725,1.572,1.5721,136300000.0
2005-10-03 07:18:00,1.5723,1.5723,1.5721,1.5722,136300000.0
2005-10-03 07:19:00,1.5721,1.5721,1.5717,1.5721,136300000.0
2005-10-03 07:20:00,1.572,1.5721,1.5719,1.5719,136300000.0
2005-10-03 07:21:00,1.5718,1.5719,1.5718,1.5718,136300000.0
2005-10-03 07:22:00,1.5719,1.572,1.5717,1.572,136300000.0
2005-10-03 07:23:00,1.5722,1.5723,1.5721,1.5721,136300000.0
2005-10-03 07:24:00,1.5723,1.5723,1.5722,1.5722,136300000.0
2005-10-03 07:25:00,1.5723,1.5724,1.5722,1.5722,136300000.0
2005-10-03 07:26:00,1.572,1.5724,1.572,1.5724,136300000.0
2005-10-03 07:27:00,1.5723,1.5729,1.5723,1.5728,136300000.0
2005-10-03 07:28:00,1.5727,1.5728,1.5725,1.5728,136300000.0
2005-10-03 07:29:00,1.5727,1.5727,1.5723,1.5724,136300000.0
2005-10-03 07:30:00,1.5725,1.5728,1.5725,1.5728,136300000.0
2005-10-03 07:31:00,1.5729,1.5729,1.5724,1.5724,136300000.0
2005-10-03 07:32:00,1.5725,1.5727,1.5725,1.5727,136300000.0
2005-10-03 07:34:00,1.5728,1.5728,1.5724,1.5724,136300000.0
2005-10-03 07:35:00,1.5725,1.573,1.5724,1.5725,136300000.0
2005-10-03 07:36:00,1.5726,1.5728,1.5725,1.5727,136300000.0
2005-10-03 07:37:00,1.5726,1.5727,1.5725,1.5726,136300000.0
2005-10-03 07:38:00,1.5727,1.5727,1.5723,1.5723,136300000.0
2005-10-03 07:39:00,1.5724,1.5727,1.5724,1.5725,136300000.0
2005-10-03 07:41:00,1.5726,1.5727,1.5726,1.5727,136300000.0
2005-10-03 07:42:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-10-03 07:43:00,1.5727,1.5727,1.5725,1.5726,136300000.0
2005-10-03 07:44:00,1.5725,1.5727,1.5725,1.5726,136300000.0
2005-10-03 07:45:00,1.5727,1.573,1.5727,1.5728,136300000.0
2005-10-03 07:46:00,1.5729,1.573,1.5726,1.5727,136300000.0
2005-10-03 07:47:00,1.5728,1.573,1.5727,1.5728,136300000.0
2005-10-03 07:48:00,1.5729,1.5729,1.5726,1.5726,136300000.0
2005-10-03 07:49:00,1.5725,1.5726,1.5725,1.5725,136300000.0
2005-10-03 07:50:00,1.5726,1.5729,1.5726,1.5727,136300000.0
2005-10-03 07:51:00,1.5728,1.5731,1.5728,1.5731,136300000.0
2005-10-03 07:52:00,1.573,1.5733,1.573,1.573,136300000.0
2005-10-03 07:53:00,1.5729,1.5731,1.5727,1.5728,136300000.0
2005-10-03 07:54:00,1.5729,1.5731,1.5724,1.5724,136300000.0
2005-10-03 07:55:00,1.5725,1.5726,1.5722,1.5725,136300000.0
2005-10-03 07:56:00,1.5724,1.5724,1.572,1.5722,136300000.0
2005-10-03 07:57:00,1.5723,1.5727,1.5722,1.5727,136300000.0
2005-10-03 07:58:00,1.5728,1.573,1.5727,1.573,136300000.0
2005-10-03 07:59:00,1.5732,1.5733,1.5727,1.573,136300000.0
2005-10-03 08:00:00,1.5731,1.5733,1.573,1.5731,136300000.0
2005-10-03 08:01:00,1.573,1.5731,1.5727,1.5727,136300000.0
2005-10-03 08:02:00,1.5729,1.573,1.5726,1.573,136300000.0
2005-10-03 08:03:00,1.573,1.5732,1.5729,1.5731,136300000.0
2005-10-03 08:04:00,1.573,1.5731,1.5729,1.5731,136300000.0
2005-10-03 08:05:00,1.5731,1.5732,1.5726,1.5731,136300000.0
2005-10-03 08:06:00,1.573,1.573,1.5724,1.5725,136300000.0
2005-10-03 08:07:00,1.5726,1.5731,1.5726,1.5729,136300000.0
2005-10-03 08:08:00,1.5728,1.573,1.5726,1.5727,136300000.0
2005-10-03 08:09:00,1.5725,1.5725,1.5719,1.5722,136300000.0
2005-10-03 08:10:00,1.5725,1.5726,1.5722,1.5724,136300000.0
2005-10-03 08:11:00,1.5723,1.5727,1.5722,1.5725,136300000.0
2005-10-03 08:12:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-10-03 08:13:00,1.5727,1.5729,1.5726,1.5728,136300000.0
2005-10-03 08:14:00,1.5728,1.5734,1.5728,1.5731,136300000.0
2005-10-03 08:15:00,1.573,1.5738,1.573,1.5738,136300000.0
2005-10-03 08:16:00,1.5737,1.5739,1.5735,1.5739,136300000.0
2005-10-03 08:17:00,1.5738,1.5741,1.5735,1.574,136300000.0
2005-10-03 08:18:00,1.5739,1.5742,1.5738,1.5742,136300000.0
2005-10-03 08:19:00,1.574,1.5741,1.5737,1.5737,136300000.0
2005-10-03 08:20:00,1.5739,1.5743,1.5734,1.5734,136300000.0
2005-10-03 08:21:00,1.5735,1.574,1.5735,1.5736,136300000.0
2005-10-03 08:22:00,1.5738,1.5739,1.5737,1.5737,136300000.0
2005-10-03 08:23:00,1.5738,1.5741,1.5738,1.5741,136300000.0
2005-10-03 08:24:00,1.574,1.5745,1.5739,1.5745,136300000.0
2005-10-03 08:25:00,1.5744,1.5744,1.574,1.574,136300000.0
2005-10-03 08:26:00,1.5741,1.5743,1.5739,1.574,136300000.0
2005-10-03 08:27:00,1.5739,1.5741,1.5737,1.5741,136300000.0
2005-10-03 08:28:00,1.5739,1.5741,1.5738,1.574,136300000.0
2005-10-03 08:29:00,1.5741,1.5741,1.5738,1.5739,136300000.0
2005-10-03 08:30:00,1.574,1.5741,1.5739,1.5739,136300000.0
2005-10-03 08:31:00,1.5741,1.5744,1.574,1.5742,136300000.0
2005-10-03 08:32:00,1.5741,1.5742,1.5738,1.5739,136300000.0
2005-10-03 08:33:00,1.5737,1.5744,1.5737,1.574,136300000.0
2005-10-03 08:34:00,1.5739,1.5747,1.5739,1.5739,136300000.0
2005-10-03 08:35:00,1.5741,1.5741,1.5734,1.5738,136300000.0
2005-10-03 08:36:00,1.5736,1.5739,1.5734,1.5735,136300000.0
2005-10-03 08:37:00,1.5736,1.5742,1.5736,1.5736,136300000.0
2005-10-03 08:38:00,1.5737,1.574,1.5737,1.5739,136300000.0
2005-10-03 08:39:00,1.5738,1.5739,1.5734,1.5738,136300000.0
2005-10-03 08:40:00,1.5737,1.5743,1.5737,1.5739,136300000.0
2005-10-03 08:41:00,1.5738,1.5742,1.5735,1.5741,136300000.0
2005-10-03 08:42:00,1.5739,1.5744,1.5739,1.5744,136300000.0
2005-10-03 08:43:00,1.5743,1.5743,1.5738,1.5738,136300000.0
2005-10-03 08:44:00,1.5739,1.5741,1.5738,1.5741,136300000.0
2005-10-03 08:45:00,1.5739,1.5739,1.5735,1.5735,136300000.0
2005-10-03 08:46:00,1.5734,1.5739,1.5734,1.5736,136300000.0
2005-10-03 08:47:00,1.5735,1.5737,1.5732,1.5735,136300000.0
2005-10-03 08:48:00,1.5734,1.5734,1.5732,1.5733,136300000.0
2005-10-03 08:49:00,1.5734,1.5736,1.5731,1.5736,136300000.0
2005-10-03 08:50:00,1.5735,1.5736,1.5733,1.5735,136300000.0
2005-10-03 08:51:00,1.5734,1.5736,1.5733,1.5736,136300000.0
2005-10-03 08:52:00,1.5737,1.5739,1.5736,1.5738,136300000.0
2005-10-03 08:53:00,1.5737,1.5741,1.5737,1.5739,136300000.0
2005-10-03 08:54:00,1.5738,1.5738,1.5736,1.5738,136300000.0
2005-10-03 08:55:00,1.5739,1.5739,1.5736,1.5736,136300000.0
2005-10-03 08:56:00,1.5737,1.5738,1.5735,1.5735,136300000.0
2005-10-03 08:57:00,1.5733,1.5736,1.5731,1.5735,136300000.0
2005-10-03 08:58:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-10-03 08:59:00,1.5734,1.5736,1.5733,1.5736,136300000.0
2005-10-03 09:00:00,1.5734,1.5737,1.5734,1.5735,136300000.0
2005-10-03 09:01:00,1.5735,1.5737,1.5731,1.5731,136300000.0
2005-10-03 09:02:00,1.5732,1.5735,1.5728,1.5732,136300000.0
2005-10-03 09:03:00,1.573,1.5732,1.5729,1.5731,136300000.0
2005-10-03 09:04:00,1.573,1.573,1.5723,1.5725,136300000.0
2005-10-03 09:05:00,1.5729,1.5731,1.5721,1.5728,136300000.0
2005-10-03 09:06:00,1.5727,1.5727,1.5722,1.5725,136300000.0
2005-10-03 09:07:00,1.5726,1.5727,1.5725,1.5726,136300000.0
2005-10-03 09:08:00,1.5727,1.5727,1.5721,1.5722,136300000.0
2005-10-03 09:09:00,1.5724,1.5726,1.572,1.5722,136300000.0
2005-10-03 09:10:00,1.5721,1.5724,1.572,1.572,136300000.0
2005-10-03 09:11:00,1.5721,1.5722,1.5719,1.5721,136300000.0
2005-10-03 09:12:00,1.5718,1.5719,1.5718,1.5718,136300000.0
2005-10-03 09:13:00,1.5717,1.5719,1.5715,1.5715,136300000.0
2005-10-03 09:14:00,1.5716,1.5716,1.5711,1.5712,136300000.0
2005-10-03 09:15:00,1.5713,1.5713,1.571,1.5713,136300000.0
2005-10-03 09:16:00,1.5712,1.5713,1.5709,1.571,136300000.0
2005-10-03 09:17:00,1.5711,1.5716,1.571,1.5711,136300000.0
2005-10-03 09:18:00,1.5714,1.5716,1.5711,1.5711,136300000.0
2005-10-03 09:19:00,1.5712,1.5713,1.571,1.571,136300000.0
2005-10-03 09:20:00,1.5707,1.5708,1.5706,1.5706,136300000.0
2005-10-03 09:21:00,1.5707,1.5707,1.5703,1.5703,136300000.0
2005-10-03 09:22:00,1.5701,1.5704,1.5697,1.5697,136300000.0
2005-10-03 09:23:00,1.5698,1.57,1.5697,1.57,136300000.0
2005-10-03 09:24:00,1.5699,1.5699,1.5697,1.5697,136300000.0
2005-10-03 09:25:00,1.5698,1.5699,1.5696,1.5696,136300000.0
2005-10-03 09:26:00,1.5697,1.57,1.5696,1.5696,136300000.0
2005-10-03 09:27:00,1.5697,1.5699,1.5694,1.5697,136300000.0
2005-10-03 09:28:00,1.5696,1.5697,1.5694,1.5694,136300000.0
2005-10-03 09:29:00,1.5695,1.5696,1.5694,1.5696,136300000.0
2005-10-03 09:30:00,1.5695,1.5696,1.5694,1.5695,136300000.0
2005-10-03 09:31:00,1.5694,1.5695,1.5691,1.5692,136300000.0
2005-10-03 09:32:00,1.5693,1.5693,1.5689,1.5689,136300000.0
2005-10-03 09:33:00,1.5688,1.5691,1.5688,1.569,136300000.0
2005-10-03 09:34:00,1.569,1.569,1.5683,1.5683,136300000.0
2005-10-03 09:35:00,1.5687,1.5687,1.5681,1.5684,136300000.0
2005-10-03 09:36:00,1.5685,1.5688,1.5683,1.5688,136300000.0
2005-10-03 09:37:00,1.5691,1.5692,1.5684,1.5686,136300000.0
2005-10-03 09:38:00,1.5687,1.569,1.5685,1.5686,136300000.0
2005-10-03 09:39:00,1.5687,1.569,1.5684,1.5687,136300000.0
2005-10-03 09:40:00,1.5688,1.569,1.5688,1.569,136300000.0
2005-10-03 09:41:00,1.5689,1.5691,1.5686,1.5689,136300000.0
2005-10-03 09:42:00,1.5687,1.5691,1.5687,1.5689,136300000.0
2005-10-03 09:43:00,1.5687,1.5691,1.5687,1.569,136300000.0
2005-10-03 09:44:00,1.5689,1.5692,1.5688,1.569,136300000.0
2005-10-03 09:45:00,1.5691,1.5692,1.5689,1.5692,136300000.0
2005-10-03 09:46:00,1.5691,1.5693,1.5687,1.5687,136300000.0
2005-10-03 09:47:00,1.5688,1.5691,1.5685,1.569,136300000.0
2005-10-03 09:48:00,1.5687,1.5696,1.5687,1.5696,136300000.0
2005-10-03 09:49:00,1.5695,1.5695,1.5693,1.5693,136300000.0
2005-10-03 09:50:00,1.5694,1.5694,1.5694,1.5694,136300000.0
2005-10-03 09:51:00,1.5695,1.5695,1.5692,1.5692,136300000.0
2005-10-03 09:52:00,1.5693,1.5696,1.5693,1.5695,136300000.0
2005-10-03 09:53:00,1.5696,1.5698,1.5696,1.5698,136300000.0
2005-10-03 09:54:00,1.5699,1.5701,1.5697,1.5698,136300000.0
2005-10-03 09:55:00,1.5697,1.57,1.5695,1.57,136300000.0
2005-10-03 09:56:00,1.5699,1.5702,1.5698,1.57,136300000.0
2005-10-03 09:57:00,1.5701,1.5701,1.5699,1.5701,136300000.0
2005-10-03 09:58:00,1.57,1.5703,1.5698,1.5698,136300000.0
2005-10-03 09:59:00,1.5699,1.57,1.5694,1.5698,136300000.0
2005-10-03 10:00:00,1.5699,1.57,1.5696,1.5697,136300000.0
2005-10-03 10:01:00,1.5699,1.5699,1.5696,1.5697,136300000.0
2005-10-03 10:02:00,1.5697,1.5697,1.5695,1.5695,136300000.0
2005-10-03 10:03:00,1.5694,1.5695,1.5689,1.5689,136300000.0
2005-10-03 10:04:00,1.5688,1.5693,1.5688,1.5693,136300000.0
2005-10-03 10:05:00,1.5694,1.5696,1.5689,1.5689,136300000.0
2005-10-03 10:06:00,1.569,1.569,1.5688,1.5688,136300000.0
2005-10-03 10:07:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-10-03 10:08:00,1.5688,1.569,1.5688,1.569,136300000.0
2005-10-03 10:09:00,1.5691,1.5691,1.5689,1.569,136300000.0
2005-10-03 10:10:00,1.5689,1.5691,1.5689,1.5691,136300000.0
2005-10-03 10:11:00,1.569,1.5693,1.569,1.5693,136300000.0
2005-10-03 10:12:00,1.5694,1.5694,1.5691,1.5691,136300000.0
2005-10-03 10:13:00,1.569,1.5693,1.569,1.569,136300000.0
2005-10-03 10:14:00,1.5689,1.5691,1.5689,1.5689,136300000.0
2005-10-03 10:15:00,1.569,1.569,1.5688,1.5689,136300000.0
2005-10-03 10:16:00,1.5688,1.569,1.5688,1.5688,136300000.0
2005-10-03 10:17:00,1.5689,1.5689,1.5685,1.5687,136300000.0
2005-10-03 10:18:00,1.5686,1.5687,1.5683,1.5687,136300000.0
2005-10-03 10:19:00,1.5686,1.5688,1.5686,1.5687,136300000.0
2005-10-03 10:20:00,1.569,1.569,1.5685,1.5685,136300000.0
2005-10-03 10:21:00,1.5686,1.5689,1.5682,1.5682,136300000.0
2005-10-03 10:22:00,1.5683,1.5686,1.5678,1.5685,136300000.0
2005-10-03 10:23:00,1.5684,1.5686,1.568,1.5681,136300000.0
2005-10-03 10:24:00,1.5679,1.5681,1.5676,1.568,136300000.0
2005-10-03 10:25:00,1.5679,1.5682,1.5675,1.5681,136300000.0
2005-10-03 10:26:00,1.568,1.5685,1.568,1.5685,136300000.0
2005-10-03 10:27:00,1.5683,1.5685,1.568,1.5684,136300000.0
2005-10-03 10:28:00,1.5682,1.5684,1.568,1.5683,136300000.0
2005-10-03 10:29:00,1.568,1.5683,1.5678,1.568,136300000.0
2005-10-03 10:30:00,1.5678,1.5678,1.5671,1.5675,136300000.0
2005-10-03 10:31:00,1.5676,1.5676,1.5667,1.567,136300000.0
2005-10-03 10:32:00,1.5671,1.5677,1.5669,1.5671,136300000.0
2005-10-03 10:33:00,1.5673,1.5677,1.5673,1.5674,136300000.0
2005-10-03 10:34:00,1.5675,1.5677,1.5668,1.5672,136300000.0
2005-10-03 10:35:00,1.5671,1.5673,1.5669,1.5673,136300000.0
2005-10-03 10:36:00,1.5672,1.5674,1.5672,1.5673,136300000.0
2005-10-03 10:37:00,1.5671,1.5671,1.5668,1.5669,136300000.0
2005-10-03 10:38:00,1.5669,1.5672,1.5669,1.567,136300000.0
2005-10-03 10:39:00,1.5669,1.567,1.5665,1.5669,136300000.0
2005-10-03 10:40:00,1.567,1.5671,1.5668,1.5668,136300000.0
2005-10-03 10:41:00,1.5669,1.5672,1.5669,1.5671,136300000.0
2005-10-03 10:42:00,1.5672,1.5672,1.5669,1.5669,136300000.0
2005-10-03 10:43:00,1.5672,1.5672,1.5669,1.5671,136300000.0
2005-10-03 10:44:00,1.5672,1.5678,1.567,1.5673,136300000.0
2005-10-03 10:45:00,1.5674,1.5677,1.567,1.5671,136300000.0
2005-10-03 10:46:00,1.5672,1.5675,1.5672,1.5675,136300000.0
2005-10-03 10:47:00,1.5674,1.5676,1.5674,1.5675,136300000.0
2005-10-03 10:48:00,1.5676,1.5677,1.5676,1.5676,136300000.0
2005-10-03 10:49:00,1.5677,1.5677,1.5672,1.5674,136300000.0
2005-10-03 10:50:00,1.5673,1.5674,1.5672,1.5673,136300000.0
2005-10-03 10:51:00,1.5672,1.5673,1.5671,1.5672,136300000.0
2005-10-03 10:52:00,1.5673,1.5673,1.5671,1.5671,136300000.0
2005-10-03 10:53:00,1.5672,1.5672,1.5668,1.5669,136300000.0
2005-10-03 10:54:00,1.5668,1.5671,1.5667,1.567,136300000.0
2005-10-03 10:55:00,1.5671,1.5673,1.5671,1.5671,136300000.0
2005-10-03 10:56:00,1.5673,1.5673,1.5668,1.567,136300000.0
2005-10-03 10:57:00,1.5671,1.5671,1.5666,1.5666,136300000.0
2005-10-03 10:58:00,1.5664,1.5666,1.5662,1.5664,136300000.0
2005-10-03 10:59:00,1.5665,1.5665,1.5662,1.5663,136300000.0
2005-10-03 11:00:00,1.5664,1.5668,1.5662,1.5664,136300000.0
2005-10-03 11:01:00,1.5665,1.5671,1.5665,1.5668,136300000.0
2005-10-03 11:02:00,1.5666,1.5671,1.5666,1.5671,136300000.0
2005-10-03 11:03:00,1.5672,1.5674,1.567,1.5673,136300000.0
2005-10-03 11:04:00,1.5672,1.5675,1.5672,1.5675,136300000.0
2005-10-03 11:05:00,1.5677,1.5677,1.5673,1.5674,136300000.0
2005-10-03 11:06:00,1.5675,1.568,1.5672,1.5674,136300000.0
2005-10-03 11:07:00,1.5677,1.5679,1.5668,1.5674,136300000.0
2005-10-03 11:08:00,1.5674,1.5675,1.5668,1.5669,136300000.0
2005-10-03 11:09:00,1.567,1.5672,1.5669,1.5669,136300000.0
2005-10-03 11:10:00,1.567,1.5673,1.5668,1.567,136300000.0
2005-10-03 11:11:00,1.5672,1.5673,1.567,1.5672,136300000.0
2005-10-03 11:12:00,1.5673,1.5674,1.5672,1.5673,136300000.0
2005-10-03 11:13:00,1.5674,1.5675,1.5673,1.5673,136300000.0
2005-10-03 11:14:00,1.5671,1.5671,1.5668,1.567,136300000.0
2005-10-03 11:15:00,1.5669,1.567,1.5667,1.5668,136300000.0
2005-10-03 11:16:00,1.567,1.5671,1.5667,1.5671,136300000.0
2005-10-03 11:17:00,1.5672,1.5674,1.5671,1.5674,136300000.0
2005-10-03 11:18:00,1.5676,1.5676,1.5672,1.5676,136300000.0
2005-10-03 11:19:00,1.5675,1.5678,1.5675,1.5676,136300000.0
2005-10-03 11:20:00,1.5677,1.5677,1.5676,1.5676,136300000.0
2005-10-03 11:21:00,1.5677,1.5677,1.5675,1.5677,136300000.0
2005-10-03 11:22:00,1.5675,1.5677,1.5675,1.5676,136300000.0
2005-10-03 11:23:00,1.5677,1.5679,1.5677,1.5679,136300000.0
2005-10-03 11:24:00,1.5677,1.5682,1.5677,1.5682,136300000.0
2005-10-03 11:25:00,1.568,1.5682,1.5678,1.5681,136300000.0
2005-10-03 11:26:00,1.568,1.5681,1.5679,1.568,136300000.0
2005-10-03 11:27:00,1.5682,1.5683,1.5679,1.5679,136300000.0
2005-10-03 11:28:00,1.568,1.5682,1.5678,1.568,136300000.0
2005-10-03 11:29:00,1.5681,1.5683,1.5679,1.5682,136300000.0
2005-10-03 11:30:00,1.5681,1.5682,1.5681,1.5681,136300000.0
2005-10-03 11:31:00,1.568,1.5681,1.568,1.568,136300000.0
2005-10-03 11:32:00,1.5681,1.5682,1.5679,1.5679,136300000.0
2005-10-03 11:33:00,1.568,1.5683,1.5679,1.5682,136300000.0
2005-10-03 11:34:00,1.5683,1.5683,1.5681,1.5681,136300000.0
2005-10-03 11:35:00,1.5684,1.5685,1.5681,1.5683,136300000.0
2005-10-03 11:36:00,1.5682,1.5682,1.5681,1.5681,136300000.0
2005-10-03 11:37:00,1.568,1.5681,1.5678,1.5678,136300000.0
2005-10-03 11:38:00,1.5677,1.5678,1.5675,1.5675,136300000.0
2005-10-03 11:39:00,1.5676,1.5677,1.5674,1.5675,136300000.0
2005-10-03 11:40:00,1.5676,1.5678,1.5676,1.5678,136300000.0
2005-10-03 11:41:00,1.5679,1.5679,1.5677,1.5677,136300000.0
2005-10-03 11:42:00,1.5677,1.5678,1.5676,1.5677,136300000.0
2005-10-03 11:43:00,1.5678,1.5678,1.5675,1.5675,136300000.0
2005-10-03 11:44:00,1.5674,1.5674,1.5673,1.5673,136300000.0
2005-10-03 11:45:00,1.5675,1.568,1.5673,1.5677,136300000.0
2005-10-03 11:46:00,1.5676,1.5676,1.5674,1.5675,136300000.0
2005-10-03 11:47:00,1.5674,1.5678,1.5674,1.5678,136300000.0
2005-10-03 11:48:00,1.5677,1.5678,1.5675,1.5677,136300000.0
2005-10-03 11:49:00,1.5676,1.5678,1.5674,1.5674,136300000.0
2005-10-03 11:50:00,1.5673,1.5675,1.5673,1.5674,136300000.0
2005-10-03 11:51:00,1.5672,1.5673,1.5672,1.5673,136300000.0
2005-10-03 11:52:00,1.5674,1.5677,1.5673,1.5673,136300000.0
2005-10-03 11:53:00,1.5674,1.5674,1.5674,1.5674,136300000.0
2005-10-03 11:54:00,1.5674,1.5675,1.5674,1.5675,136300000.0
2005-10-03 11:55:00,1.5674,1.5674,1.5673,1.5674,136300000.0
2005-10-03 11:56:00,1.5673,1.5674,1.567,1.5671,136300000.0
2005-10-03 11:57:00,1.5672,1.5673,1.5671,1.5673,136300000.0
2005-10-03 11:58:00,1.5674,1.5675,1.5672,1.5674,136300000.0
2005-10-03 11:59:00,1.5673,1.5675,1.5673,1.5674,136300000.0
2005-10-03 12:00:00,1.5675,1.5675,1.5673,1.5674,136300000.0
2005-10-03 12:01:00,1.5675,1.5676,1.5672,1.5672,136300000.0
2005-10-03 12:03:00,1.5671,1.5673,1.5671,1.5672,136300000.0
2005-10-03 12:04:00,1.5671,1.5672,1.567,1.5671,136300000.0
2005-10-03 12:05:00,1.5672,1.5672,1.5672,1.5672,136300000.0
2005-10-03 12:06:00,1.5673,1.5673,1.5673,1.5673,136300000.0
2005-10-03 12:07:00,1.5672,1.5673,1.5672,1.5672,136300000.0
2005-10-03 12:08:00,1.5673,1.5673,1.5673,1.5673,136300000.0
2005-10-03 12:09:00,1.5675,1.5676,1.5674,1.5675,136300000.0
2005-10-03 12:10:00,1.5674,1.5678,1.5674,1.5678,136300000.0
2005-10-03 12:11:00,1.568,1.5682,1.5677,1.5678,136300000.0
2005-10-03 12:12:00,1.5677,1.5678,1.5677,1.5677,136300000.0
2005-10-03 12:13:00,1.5679,1.5679,1.5676,1.5679,136300000.0
2005-10-03 12:14:00,1.5681,1.5681,1.5676,1.5676,136300000.0
2005-10-03 12:15:00,1.5675,1.5676,1.5675,1.5675,136300000.0
2005-10-03 12:16:00,1.5673,1.5673,1.5672,1.5673,136300000.0
2005-10-03 12:18:00,1.5672,1.5673,1.5672,1.5673,136300000.0
2005-10-03 12:19:00,1.5674,1.5674,1.5672,1.5673,136300000.0
2005-10-03 12:20:00,1.5674,1.5674,1.5672,1.5673,136300000.0
2005-10-03 12:21:00,1.5672,1.5673,1.5671,1.5671,136300000.0
2005-10-03 12:22:00,1.5672,1.5672,1.5672,1.5672,136300000.0
2005-10-03 12:23:00,1.5673,1.5674,1.5672,1.5674,136300000.0
2005-10-03 12:24:00,1.5672,1.5673,1.5672,1.5672,136300000.0
2005-10-03 12:25:00,1.5671,1.5671,1.5669,1.567,136300000.0
2005-10-03 12:26:00,1.5669,1.567,1.5667,1.5668,136300000.0
2005-10-03 12:27:00,1.5669,1.5672,1.5669,1.5671,136300000.0
2005-10-03 12:28:00,1.5672,1.5673,1.5667,1.567,136300000.0
2005-10-03 12:29:00,1.5669,1.5669,1.5668,1.5669,136300000.0
2005-10-03 12:30:00,1.567,1.5673,1.5669,1.5673,136300000.0
2005-10-03 12:31:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-10-03 12:32:00,1.5675,1.5675,1.5673,1.5675,136300000.0
2005-10-03 12:33:00,1.5676,1.5676,1.5675,1.5676,136300000.0
2005-10-03 12:34:00,1.5675,1.5675,1.5672,1.5674,136300000.0
2005-10-03 12:35:00,1.5672,1.5672,1.5672,1.5672,136300000.0
2005-10-03 12:36:00,1.5671,1.5673,1.5671,1.5672,136300000.0
2005-10-03 12:37:00,1.5674,1.5674,1.5669,1.5672,136300000.0
2005-10-03 12:38:00,1.5671,1.5674,1.5671,1.5674,136300000.0
2005-10-03 12:39:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-10-03 12:40:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-10-03 12:41:00,1.5673,1.5674,1.5671,1.5673,136300000.0
2005-10-03 12:42:00,1.5672,1.5673,1.5672,1.5673,136300000.0
2005-10-03 12:43:00,1.5672,1.5673,1.5672,1.5673,136300000.0
2005-10-03 12:44:00,1.5672,1.5672,1.5672,1.5672,136300000.0
2005-10-03 12:45:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-10-03 12:46:00,1.5675,1.5677,1.5673,1.5674,136300000.0
2005-10-03 12:47:00,1.5673,1.5674,1.567,1.567,136300000.0
2005-10-03 12:49:00,1.5671,1.5671,1.567,1.5671,136300000.0
2005-10-03 12:50:00,1.567,1.5671,1.567,1.567,136300000.0
2005-10-03 12:51:00,1.5671,1.5671,1.567,1.5671,136300000.0
2005-10-03 12:52:00,1.567,1.5671,1.567,1.5671,136300000.0
2005-10-03 12:53:00,1.567,1.567,1.5668,1.5669,136300000.0
2005-10-03 12:54:00,1.5668,1.5669,1.566,1.5664,136300000.0
2005-10-03 12:55:00,1.5663,1.5663,1.5658,1.5659,136300000.0
2005-10-03 12:56:00,1.5658,1.5661,1.5658,1.566,136300000.0
2005-10-03 12:57:00,1.566,1.5661,1.566,1.5661,136300000.0
2005-10-03 12:58:00,1.5663,1.5663,1.5659,1.5659,136300000.0
2005-10-03 12:59:00,1.566,1.5662,1.566,1.566,136300000.0
2005-10-03 13:00:00,1.5659,1.566,1.5657,1.5657,136300000.0
2005-10-03 13:01:00,1.5659,1.5661,1.5657,1.5658,136300000.0
2005-10-03 13:02:00,1.5657,1.5658,1.5653,1.5654,136300000.0
2005-10-03 13:03:00,1.5656,1.5656,1.5652,1.5653,136300000.0
2005-10-03 13:04:00,1.5654,1.5654,1.5651,1.5651,136300000.0
2005-10-03 13:05:00,1.5652,1.5654,1.5652,1.5653,136300000.0
2005-10-03 13:06:00,1.5652,1.5653,1.5648,1.5652,136300000.0
2005-10-03 13:07:00,1.5653,1.5655,1.5653,1.5654,136300000.0
2005-10-03 13:08:00,1.5653,1.5655,1.565,1.5652,136300000.0
2005-10-03 13:09:00,1.5653,1.5653,1.5652,1.5652,136300000.0
2005-10-03 13:10:00,1.565,1.5653,1.565,1.5651,136300000.0
2005-10-03 13:11:00,1.5652,1.5655,1.5652,1.5655,136300000.0
2005-10-03 13:12:00,1.5658,1.5658,1.5652,1.5654,136300000.0
2005-10-03 13:13:00,1.5655,1.5656,1.5654,1.5654,136300000.0
2005-10-03 13:14:00,1.5655,1.5655,1.5651,1.5653,136300000.0
2005-10-03 13:15:00,1.5652,1.5652,1.565,1.5652,136300000.0
2005-10-03 13:16:00,1.5653,1.5654,1.5653,1.5654,136300000.0
2005-10-03 13:18:00,1.5655,1.5657,1.5652,1.5655,136300000.0
2005-10-03 13:19:00,1.5656,1.5656,1.5653,1.5653,136300000.0
2005-10-03 13:20:00,1.5652,1.5654,1.5652,1.5654,136300000.0
2005-10-03 13:21:00,1.5655,1.5656,1.5651,1.5654,136300000.0
2005-10-03 13:22:00,1.5655,1.5655,1.5651,1.5654,136300000.0
2005-10-03 13:23:00,1.5653,1.5656,1.5652,1.5654,136300000.0
2005-10-03 13:24:00,1.5653,1.5654,1.5652,1.5652,136300000.0
2005-10-03 13:25:00,1.5651,1.5653,1.5651,1.5653,136300000.0
2005-10-03 13:26:00,1.5654,1.5655,1.5653,1.5655,136300000.0
2005-10-03 13:27:00,1.5656,1.5658,1.5655,1.5655,136300000.0
2005-10-03 13:28:00,1.5655,1.5655,1.5652,1.5652,136300000.0
2005-10-03 13:29:00,1.5651,1.5656,1.5651,1.5653,136300000.0
2005-10-03 13:30:00,1.5652,1.5656,1.5651,1.5655,136300000.0
2005-10-03 13:31:00,1.5654,1.5655,1.5654,1.5654,136300000.0
2005-10-03 13:32:00,1.5655,1.5656,1.5655,1.5656,136300000.0
2005-10-03 13:33:00,1.5657,1.5659,1.5657,1.5657,136300000.0
2005-10-03 13:34:00,1.5658,1.5659,1.5658,1.5659,136300000.0
2005-10-03 13:35:00,1.5658,1.5659,1.5657,1.5659,136300000.0
2005-10-03 13:36:00,1.5658,1.566,1.5658,1.5659,136300000.0
2005-10-03 13:37:00,1.566,1.566,1.5656,1.5656,136300000.0
2005-10-03 13:38:00,1.5655,1.5656,1.5653,1.5653,136300000.0
2005-10-03 13:39:00,1.5653,1.5655,1.5652,1.5652,136300000.0
2005-10-03 13:40:00,1.5653,1.5655,1.5653,1.5654,136300000.0
2005-10-03 13:41:00,1.5655,1.5656,1.5655,1.5655,136300000.0
2005-10-03 13:42:00,1.5653,1.5653,1.5649,1.5651,136300000.0
2005-10-03 13:43:00,1.5648,1.565,1.5645,1.5645,136300000.0
2005-10-03 13:44:00,1.5646,1.5646,1.5643,1.5644,136300000.0
2005-10-03 13:45:00,1.5643,1.5645,1.5642,1.5644,136300000.0
2005-10-03 13:46:00,1.5645,1.5646,1.5641,1.5643,136300000.0
2005-10-03 13:47:00,1.5641,1.5642,1.5639,1.564,136300000.0
2005-10-03 13:48:00,1.5639,1.5642,1.5638,1.5642,136300000.0
2005-10-03 13:49:00,1.564,1.5644,1.564,1.5644,136300000.0
2005-10-03 13:50:00,1.5643,1.5647,1.564,1.564,136300000.0
2005-10-03 13:51:00,1.5641,1.5644,1.5638,1.5642,136300000.0
2005-10-03 13:52:00,1.5643,1.5643,1.5639,1.5641,136300000.0
2005-10-03 13:53:00,1.564,1.564,1.5636,1.5637,136300000.0
2005-10-03 13:54:00,1.5636,1.5643,1.5636,1.5643,136300000.0
2005-10-03 13:55:00,1.5642,1.5644,1.564,1.5642,136300000.0
2005-10-03 13:56:00,1.5641,1.5646,1.5639,1.5644,136300000.0
2005-10-03 13:57:00,1.5643,1.5649,1.5643,1.5647,136300000.0
2005-10-03 13:58:00,1.5648,1.5648,1.5647,1.5648,136300000.0
2005-10-03 13:59:00,1.5648,1.5648,1.5646,1.5646,136300000.0
2005-10-03 14:00:00,1.5647,1.5647,1.5642,1.5644,136300000.0
2005-10-03 14:01:00,1.5645,1.5645,1.5644,1.5645,136300000.0
2005-10-03 14:02:00,1.5646,1.5647,1.5644,1.5645,136300000.0
2005-10-03 14:03:00,1.5647,1.5647,1.5641,1.5643,136300000.0
2005-10-03 14:04:00,1.5645,1.565,1.5645,1.565,136300000.0
2005-10-03 14:05:00,1.5646,1.5649,1.5645,1.5645,136300000.0
2005-10-03 14:06:00,1.5646,1.5647,1.5645,1.5646,136300000.0
2005-10-03 14:07:00,1.5647,1.5649,1.5646,1.5647,136300000.0
2005-10-03 14:08:00,1.5646,1.5647,1.5643,1.5644,136300000.0
2005-10-03 14:09:00,1.5645,1.565,1.5644,1.5647,136300000.0
2005-10-03 14:10:00,1.5648,1.5648,1.5647,1.5648,136300000.0
2005-10-03 14:11:00,1.5649,1.5651,1.5647,1.565,136300000.0
2005-10-03 14:12:00,1.5648,1.5652,1.5647,1.5649,136300000.0
2005-10-03 14:13:00,1.5648,1.5649,1.5646,1.5646,136300000.0
2005-10-03 14:14:00,1.5645,1.5649,1.5645,1.5647,136300000.0
2005-10-03 14:15:00,1.5648,1.565,1.5647,1.5647,136300000.0
2005-10-03 14:16:00,1.5648,1.565,1.5648,1.565,136300000.0
2005-10-03 14:17:00,1.5649,1.5651,1.5647,1.565,136300000.0
2005-10-03 14:18:00,1.5648,1.5651,1.5647,1.565,136300000.0
2005-10-03 14:19:00,1.5649,1.5652,1.5649,1.5652,136300000.0
2005-10-03 14:20:00,1.5654,1.566,1.5652,1.5655,136300000.0
2005-10-03 14:21:00,1.5656,1.5657,1.5654,1.5656,136300000.0
2005-10-03 14:22:00,1.5657,1.5657,1.5653,1.5654,136300000.0
2005-10-03 14:23:00,1.5655,1.5656,1.5651,1.5653,136300000.0
2005-10-03 14:24:00,1.5652,1.5652,1.5648,1.565,136300000.0
2005-10-03 14:25:00,1.5649,1.565,1.5647,1.5648,136300000.0
2005-10-03 14:26:00,1.5649,1.5649,1.5646,1.5646,136300000.0
2005-10-03 14:27:00,1.5648,1.5648,1.5646,1.5646,136300000.0
2005-10-03 14:28:00,1.5648,1.5649,1.5646,1.5648,136300000.0
2005-10-03 14:29:00,1.5647,1.5647,1.5645,1.5645,136300000.0
2005-10-03 14:30:00,1.5647,1.5647,1.5646,1.5647,136300000.0
2005-10-03 14:31:00,1.5646,1.5647,1.5637,1.5638,136300000.0
2005-10-03 14:32:00,1.5639,1.564,1.5634,1.5638,136300000.0
2005-10-03 14:33:00,1.5642,1.5643,1.5641,1.5643,136300000.0
2005-10-03 14:34:00,1.5641,1.5647,1.564,1.5643,136300000.0
2005-10-03 14:35:00,1.5642,1.5646,1.5641,1.5644,136300000.0
2005-10-03 14:36:00,1.5642,1.5644,1.5641,1.5644,136300000.0
2005-10-03 14:37:00,1.5643,1.5646,1.5642,1.5646,136300000.0
2005-10-03 14:38:00,1.5645,1.5647,1.5644,1.5647,136300000.0
2005-10-03 14:39:00,1.5646,1.5647,1.5643,1.5643,136300000.0
2005-10-03 14:40:00,1.5644,1.5645,1.5643,1.5643,136300000.0
2005-10-03 14:41:00,1.5642,1.5645,1.5642,1.5643,136300000.0
2005-10-03 14:42:00,1.5643,1.5645,1.5643,1.5645,136300000.0
2005-10-03 14:43:00,1.5644,1.5648,1.5644,1.5647,136300000.0
2005-10-03 14:44:00,1.5646,1.5647,1.5645,1.5647,136300000.0
2005-10-03 14:45:00,1.5646,1.5648,1.5645,1.5646,136300000.0
2005-10-03 14:46:00,1.5648,1.5648,1.5646,1.5646,136300000.0
2005-10-03 14:47:00,1.5644,1.5644,1.5642,1.5643,136300000.0
2005-10-03 14:48:00,1.5642,1.5643,1.5641,1.5642,136300000.0
2005-10-03 14:49:00,1.564,1.5642,1.564,1.5642,136300000.0
2005-10-03 14:50:00,1.5644,1.5644,1.564,1.564,136300000.0
2005-10-03 14:51:00,1.5641,1.5644,1.5641,1.5643,136300000.0
2005-10-03 14:52:00,1.5644,1.5645,1.5633,1.5634,136300000.0
2005-10-03 14:53:00,1.5637,1.5637,1.563,1.5631,136300000.0
2005-10-03 14:54:00,1.5633,1.5634,1.563,1.5631,136300000.0
2005-10-03 14:55:00,1.5632,1.5632,1.5622,1.5622,136300000.0
2005-10-03 14:56:00,1.5625,1.5629,1.5624,1.5628,136300000.0
2005-10-03 14:57:00,1.5629,1.5629,1.5627,1.5628,136300000.0
2005-10-03 14:58:00,1.5627,1.5631,1.5626,1.5629,136300000.0
2005-10-03 14:59:00,1.5628,1.5632,1.5628,1.5631,136300000.0
2005-10-03 15:00:00,1.563,1.5631,1.5627,1.5631,136300000.0
2005-10-03 15:01:00,1.563,1.5631,1.5628,1.563,136300000.0
2005-10-03 15:02:00,1.5631,1.5634,1.5629,1.5631,136300000.0
2005-10-03 15:03:00,1.5632,1.5634,1.5629,1.563,136300000.0
2005-10-03 15:04:00,1.5628,1.5633,1.5628,1.5633,136300000.0
2005-10-03 15:05:00,1.5631,1.5634,1.563,1.5631,136300000.0
2005-10-03 15:06:00,1.5633,1.5637,1.5632,1.5637,136300000.0
2005-10-03 15:07:00,1.5636,1.5639,1.5634,1.5636,136300000.0
2005-10-03 15:08:00,1.5635,1.5636,1.5633,1.5636,136300000.0
2005-10-03 15:09:00,1.5635,1.5637,1.5634,1.5636,136300000.0
2005-10-03 15:10:00,1.5635,1.5636,1.5634,1.5635,136300000.0
2005-10-03 15:11:00,1.5633,1.5636,1.5633,1.5633,136300000.0
2005-10-03 15:13:00,1.5634,1.5636,1.5632,1.5634,136300000.0
2005-10-03 15:14:00,1.5632,1.5633,1.5628,1.5628,136300000.0
2005-10-03 15:15:00,1.5629,1.5632,1.5629,1.5632,136300000.0
2005-10-03 15:16:00,1.5631,1.5637,1.563,1.5637,136300000.0
2005-10-03 15:17:00,1.5634,1.5636,1.5633,1.5635,136300000.0
2005-10-03 15:18:00,1.5634,1.5637,1.5634,1.5635,136300000.0
2005-10-03 15:19:00,1.5636,1.5636,1.5631,1.5635,136300000.0
2005-10-03 15:20:00,1.5635,1.5639,1.5635,1.5639,136300000.0
2005-10-03 15:21:00,1.5641,1.5641,1.5638,1.5638,136300000.0
2005-10-03 15:22:00,1.564,1.5641,1.5636,1.5638,136300000.0
2005-10-03 15:23:00,1.5637,1.5639,1.5637,1.5639,136300000.0
2005-10-03 15:24:00,1.5641,1.5641,1.5639,1.5639,136300000.0
2005-10-03 15:25:00,1.564,1.564,1.5638,1.564,136300000.0
2005-10-03 15:26:00,1.5638,1.5641,1.5637,1.564,136300000.0
2005-10-03 15:27:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-10-03 15:28:00,1.5639,1.5644,1.5639,1.5643,136300000.0
2005-10-03 15:29:00,1.5642,1.5644,1.5638,1.5638,136300000.0
2005-10-03 15:30:00,1.564,1.5645,1.5638,1.5642,136300000.0
2005-10-03 15:31:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-10-03 15:32:00,1.5644,1.5647,1.5643,1.5645,136300000.0
2005-10-03 15:33:00,1.5644,1.5645,1.5642,1.5645,136300000.0
2005-10-03 15:34:00,1.5648,1.5648,1.5645,1.5645,136300000.0
2005-10-03 15:35:00,1.5646,1.5646,1.5644,1.5645,136300000.0
2005-10-03 15:36:00,1.5643,1.5646,1.5643,1.5644,136300000.0
2005-10-03 15:37:00,1.5645,1.5647,1.5643,1.5647,136300000.0
2005-10-03 15:38:00,1.5645,1.5648,1.5645,1.5645,136300000.0
2005-10-03 15:39:00,1.5646,1.5646,1.5643,1.5643,136300000.0
2005-10-03 15:40:00,1.5644,1.5644,1.5639,1.564,136300000.0
2005-10-03 15:41:00,1.5639,1.564,1.5639,1.564,136300000.0
2005-10-03 15:42:00,1.5639,1.564,1.5637,1.5638,136300000.0
2005-10-03 15:43:00,1.5639,1.5639,1.5637,1.5638,136300000.0
2005-10-03 15:44:00,1.5639,1.5641,1.5638,1.5638,136300000.0
2005-10-03 15:45:00,1.5639,1.564,1.5638,1.564,136300000.0
2005-10-03 15:46:00,1.5639,1.564,1.5638,1.5639,136300000.0
2005-10-03 15:47:00,1.5641,1.5643,1.5639,1.5642,136300000.0
2005-10-03 15:48:00,1.5643,1.5644,1.564,1.5642,136300000.0
2005-10-03 15:49:00,1.5643,1.5644,1.564,1.5642,136300000.0
2005-10-03 15:50:00,1.5643,1.5643,1.5637,1.5639,136300000.0
2005-10-03 15:51:00,1.564,1.564,1.5639,1.564,136300000.0
2005-10-03 15:52:00,1.5641,1.5641,1.5637,1.5638,136300000.0
2005-10-03 15:53:00,1.5639,1.5644,1.5639,1.5642,136300000.0
2005-10-03 15:54:00,1.5643,1.5644,1.5639,1.5641,136300000.0
2005-10-03 15:55:00,1.5639,1.5645,1.5639,1.5644,136300000.0
2005-10-03 15:56:00,1.5646,1.565,1.5645,1.5649,136300000.0
2005-10-03 15:57:00,1.565,1.5652,1.5643,1.5645,136300000.0
2005-10-03 15:58:00,1.5646,1.565,1.5646,1.5647,136300000.0
2005-10-03 15:59:00,1.5648,1.5648,1.5645,1.5645,136300000.0
2005-10-03 16:00:00,1.5646,1.5646,1.5631,1.5635,136300000.0
2005-10-03 16:01:00,1.5637,1.564,1.5631,1.5635,136300000.0
2005-10-03 16:02:00,1.5636,1.5637,1.5628,1.5634,136300000.0
2005-10-03 16:03:00,1.5633,1.5638,1.563,1.5638,136300000.0
2005-10-03 16:04:00,1.564,1.564,1.5635,1.5637,136300000.0
2005-10-03 16:05:00,1.5636,1.564,1.5635,1.5635,136300000.0
2005-10-03 16:06:00,1.5637,1.564,1.5633,1.5633,136300000.0
2005-10-03 16:07:00,1.5637,1.5641,1.5633,1.564,136300000.0
2005-10-03 16:08:00,1.5641,1.5643,1.5639,1.5641,136300000.0
2005-10-03 16:09:00,1.564,1.5645,1.5639,1.5643,136300000.0
2005-10-03 16:10:00,1.5644,1.565,1.5641,1.5647,136300000.0
2005-10-03 16:11:00,1.5646,1.5649,1.5645,1.5648,136300000.0
2005-10-03 16:12:00,1.5647,1.565,1.5646,1.565,136300000.0
2005-10-03 16:13:00,1.5651,1.5654,1.5645,1.5647,136300000.0
2005-10-03 16:14:00,1.5645,1.5648,1.5643,1.5644,136300000.0
2005-10-03 16:15:00,1.5645,1.5656,1.5644,1.5647,136300000.0
2005-10-03 16:16:00,1.5645,1.5647,1.5636,1.5644,136300000.0
2005-10-03 16:17:00,1.5643,1.5646,1.5639,1.5646,136300000.0
2005-10-03 16:18:00,1.5642,1.5646,1.5639,1.5645,136300000.0
2005-10-03 16:19:00,1.5644,1.565,1.5644,1.565,136300000.0
2005-10-03 16:20:00,1.5649,1.5651,1.5645,1.565,136300000.0
2005-10-03 16:21:00,1.5649,1.565,1.5644,1.5644,136300000.0
2005-10-03 16:22:00,1.5645,1.5651,1.5644,1.565,136300000.0
2005-10-03 16:23:00,1.5649,1.5655,1.5649,1.5651,136300000.0
2005-10-03 16:24:00,1.5652,1.5652,1.5647,1.5648,136300000.0
2005-10-03 16:25:00,1.5646,1.5647,1.564,1.5643,136300000.0
2005-10-03 16:26:00,1.5644,1.5644,1.5641,1.5642,136300000.0
2005-10-03 16:27:00,1.5641,1.5643,1.5639,1.5643,136300000.0
2005-10-03 16:28:00,1.5642,1.5644,1.5639,1.5643,136300000.0
2005-10-03 16:29:00,1.5644,1.5644,1.5641,1.5642,136300000.0
2005-10-03 16:30:00,1.5641,1.5642,1.564,1.564,136300000.0
2005-10-03 16:31:00,1.5641,1.5641,1.5636,1.5639,136300000.0
2005-10-03 16:32:00,1.5635,1.5639,1.5634,1.5639,136300000.0
2005-10-03 16:33:00,1.5638,1.5641,1.5636,1.5641,136300000.0
2005-10-03 16:34:00,1.5639,1.564,1.5636,1.5639,136300000.0
2005-10-03 16:35:00,1.564,1.5642,1.5637,1.5642,136300000.0
2005-10-03 16:36:00,1.5639,1.5641,1.5637,1.564,136300000.0
2005-10-03 16:37:00,1.5638,1.5642,1.5638,1.5638,136300000.0
2005-10-03 16:38:00,1.5639,1.564,1.5634,1.5638,136300000.0
2005-10-03 16:39:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-10-03 16:40:00,1.5636,1.5642,1.5636,1.5639,136300000.0
2005-10-03 16:41:00,1.5639,1.5641,1.5638,1.5639,136300000.0
2005-10-03 16:42:00,1.5638,1.5644,1.5637,1.5643,136300000.0
2005-10-03 16:43:00,1.5641,1.5645,1.564,1.5641,136300000.0
2005-10-03 16:44:00,1.5642,1.5645,1.5637,1.5642,136300000.0
2005-10-03 16:45:00,1.5641,1.5643,1.5635,1.5636,136300000.0
2005-10-03 16:46:00,1.5637,1.5641,1.5632,1.5632,136300000.0
2005-10-03 16:47:00,1.5633,1.5643,1.5633,1.5641,136300000.0
2005-10-03 16:48:00,1.564,1.5642,1.5637,1.5641,136300000.0
2005-10-03 16:49:00,1.564,1.5641,1.5638,1.564,136300000.0
2005-10-03 16:50:00,1.5641,1.5641,1.5639,1.564,136300000.0
2005-10-03 16:51:00,1.5638,1.564,1.5637,1.5638,136300000.0
2005-10-03 16:52:00,1.5639,1.5644,1.5637,1.5639,136300000.0
2005-10-03 16:53:00,1.5638,1.5638,1.5636,1.5636,136300000.0
2005-10-03 16:54:00,1.5634,1.5639,1.563,1.5632,136300000.0
2005-10-03 16:55:00,1.5633,1.5637,1.5632,1.5632,136300000.0
2005-10-03 16:56:00,1.5634,1.5635,1.5631,1.5635,136300000.0
2005-10-03 16:57:00,1.5633,1.5635,1.5629,1.5629,136300000.0
2005-10-03 16:58:00,1.563,1.5632,1.5628,1.5628,136300000.0
2005-10-03 16:59:00,1.5626,1.563,1.5626,1.563,136300000.0
2005-10-03 17:00:00,1.5631,1.5633,1.5629,1.5629,136300000.0
2005-10-03 17:01:00,1.5628,1.5632,1.5628,1.5632,136300000.0
2005-10-03 17:02:00,1.5631,1.5631,1.5623,1.5626,136300000.0
2005-10-03 17:03:00,1.5627,1.5627,1.562,1.5625,136300000.0
2005-10-03 17:04:00,1.5626,1.5629,1.5625,1.5625,136300000.0
2005-10-03 17:05:00,1.5626,1.5631,1.5626,1.5629,136300000.0
2005-10-03 17:06:00,1.563,1.563,1.5626,1.5628,136300000.0
2005-10-03 17:07:00,1.5624,1.5629,1.5624,1.5629,136300000.0
2005-10-03 17:08:00,1.5627,1.5629,1.5627,1.5629,136300000.0
2005-10-03 17:09:00,1.5626,1.5628,1.5626,1.5626,136300000.0
2005-10-03 17:10:00,1.5627,1.5627,1.562,1.5623,136300000.0
2005-10-03 17:11:00,1.5622,1.5626,1.562,1.5623,136300000.0
2005-10-03 17:12:00,1.5624,1.5624,1.5616,1.5619,136300000.0
2005-10-03 17:13:00,1.5621,1.5623,1.5619,1.562,136300000.0
2005-10-03 17:14:00,1.5619,1.562,1.5618,1.562,136300000.0
2005-10-03 17:15:00,1.5619,1.5622,1.5617,1.5618,136300000.0
2005-10-03 17:16:00,1.5619,1.562,1.5617,1.5618,136300000.0
2005-10-03 17:17:00,1.5617,1.5617,1.5609,1.561,136300000.0
2005-10-03 17:18:00,1.5611,1.5618,1.561,1.5616,136300000.0
2005-10-03 17:19:00,1.5617,1.5624,1.5614,1.5617,136300000.0
2005-10-03 17:20:00,1.5615,1.5621,1.5614,1.5616,136300000.0
2005-10-03 17:21:00,1.5617,1.5621,1.5616,1.562,136300000.0
2005-10-03 17:22:00,1.5619,1.5621,1.5619,1.5619,136300000.0
2005-10-03 17:23:00,1.5618,1.5618,1.5615,1.5616,136300000.0
2005-10-03 17:24:00,1.5617,1.5617,1.5613,1.5615,136300000.0
2005-10-03 17:25:00,1.5614,1.5615,1.5609,1.5613,136300000.0
2005-10-03 17:26:00,1.5615,1.5615,1.5612,1.5614,136300000.0
2005-10-03 17:27:00,1.5613,1.5619,1.5612,1.5617,136300000.0
2005-10-03 17:28:00,1.5618,1.5622,1.5617,1.5622,136300000.0
2005-10-03 17:29:00,1.5621,1.5626,1.5617,1.562,136300000.0
2005-10-03 17:30:00,1.5622,1.5625,1.5619,1.5622,136300000.0
2005-10-03 17:31:00,1.5621,1.5624,1.5621,1.5621,136300000.0
2005-10-03 17:32:00,1.5622,1.5624,1.5618,1.5619,136300000.0
2005-10-03 17:33:00,1.562,1.5624,1.562,1.5623,136300000.0
2005-10-03 17:34:00,1.5622,1.5624,1.5621,1.5624,136300000.0
2005-10-03 17:35:00,1.5623,1.5624,1.5622,1.5623,136300000.0
2005-10-03 17:36:00,1.562,1.5624,1.562,1.562,136300000.0
2005-10-03 17:37:00,1.5621,1.5621,1.5616,1.5617,136300000.0
2005-10-03 17:38:00,1.5616,1.5617,1.5613,1.5616,136300000.0
2005-10-03 17:39:00,1.5617,1.5618,1.5613,1.5613,136300000.0
2005-10-03 17:40:00,1.5616,1.5616,1.5612,1.5613,136300000.0
2005-10-03 17:41:00,1.5615,1.5615,1.5613,1.5613,136300000.0
2005-10-03 17:42:00,1.5614,1.5616,1.5613,1.5614,136300000.0
2005-10-03 17:43:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-03 17:44:00,1.5612,1.5614,1.5608,1.5613,136300000.0
2005-10-03 17:45:00,1.5612,1.5617,1.561,1.5614,136300000.0
2005-10-03 17:46:00,1.5611,1.5611,1.5611,1.5611,136300000.0
2005-10-03 17:47:00,1.5612,1.5612,1.5612,1.5612,136300000.0
2005-10-03 17:52:00,1.5613,1.5613,1.5613,1.5613,136300000.0
2005-10-03 17:55:00,1.5611,1.5611,1.5611,1.5611,136300000.0
2005-10-03 18:00:00,1.5607,1.5614,1.5604,1.5614,136300000.0
2005-10-03 18:01:00,1.5613,1.5617,1.5612,1.5616,136300000.0
2005-10-03 18:02:00,1.5614,1.5618,1.5613,1.5618,136300000.0
2005-10-03 18:03:00,1.5619,1.5619,1.5614,1.5614,136300000.0
2005-10-03 18:04:00,1.5616,1.5619,1.5616,1.5618,136300000.0
2005-10-03 18:05:00,1.5619,1.5619,1.5617,1.5617,136300000.0
2005-10-03 18:06:00,1.5616,1.5617,1.5613,1.5613,136300000.0
2005-10-03 18:07:00,1.5614,1.5619,1.5613,1.5619,136300000.0
2005-10-03 18:08:00,1.5618,1.5618,1.5617,1.5617,136300000.0
2005-10-03 18:09:00,1.5616,1.5618,1.5614,1.5616,136300000.0
2005-10-03 18:10:00,1.5615,1.5616,1.5615,1.5616,136300000.0
2005-10-03 18:11:00,1.5617,1.5617,1.5613,1.5613,136300000.0
2005-10-03 18:12:00,1.5611,1.5616,1.5611,1.5615,136300000.0
2005-10-03 18:13:00,1.5616,1.5617,1.5615,1.5616,136300000.0
2005-10-03 18:14:00,1.5617,1.5619,1.5616,1.5619,136300000.0
2005-10-03 18:15:00,1.5617,1.5617,1.5613,1.5616,136300000.0
2005-10-03 18:16:00,1.5617,1.5617,1.5615,1.5616,136300000.0
2005-10-03 18:17:00,1.5615,1.5616,1.5611,1.5615,136300000.0
2005-10-03 18:18:00,1.5616,1.5616,1.5615,1.5616,136300000.0
2005-10-03 18:19:00,1.5615,1.5616,1.5615,1.5616,136300000.0
2005-10-03 18:20:00,1.5618,1.5618,1.5615,1.5615,136300000.0
2005-10-03 18:21:00,1.5617,1.5617,1.5615,1.5616,136300000.0
2005-10-03 18:22:00,1.5615,1.5616,1.5614,1.5614,136300000.0
2005-10-03 18:23:00,1.5613,1.5614,1.5609,1.5609,136300000.0
2005-10-03 18:24:00,1.5608,1.5609,1.5608,1.5608,136300000.0
2005-10-03 18:25:00,1.561,1.5611,1.5608,1.561,136300000.0
2005-10-03 18:26:00,1.5609,1.5611,1.5606,1.5608,136300000.0
2005-10-03 18:27:00,1.561,1.561,1.5608,1.561,136300000.0
2005-10-03 18:28:00,1.5609,1.5612,1.5608,1.5609,136300000.0
2005-10-03 18:29:00,1.5611,1.5612,1.5606,1.5608,136300000.0
2005-10-03 18:30:00,1.5608,1.5609,1.5604,1.5609,136300000.0
2005-10-03 18:31:00,1.5608,1.561,1.5608,1.561,136300000.0
2005-10-03 18:32:00,1.5611,1.5614,1.5611,1.5613,136300000.0
2005-10-03 18:33:00,1.5614,1.5615,1.5613,1.5615,136300000.0
2005-10-03 18:34:00,1.5614,1.5614,1.5611,1.5613,136300000.0
2005-10-03 18:35:00,1.5614,1.5614,1.5612,1.5613,136300000.0
2005-10-03 18:36:00,1.5614,1.5615,1.5611,1.5613,136300000.0
2005-10-03 18:37:00,1.5612,1.5617,1.5612,1.5615,136300000.0
2005-10-03 18:38:00,1.5616,1.5618,1.5611,1.5612,136300000.0
2005-10-03 18:39:00,1.5613,1.5615,1.5611,1.5611,136300000.0
2005-10-03 18:40:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-03 18:41:00,1.5618,1.5618,1.5616,1.5617,136300000.0
2005-10-03 18:42:00,1.5616,1.5617,1.5615,1.5616,136300000.0
2005-10-03 18:43:00,1.5615,1.5616,1.5613,1.5615,136300000.0
2005-10-03 18:44:00,1.5613,1.5617,1.5608,1.5608,136300000.0
2005-10-03 18:45:00,1.5609,1.561,1.5606,1.561,136300000.0
2005-10-03 18:46:00,1.5611,1.5612,1.5609,1.561,136300000.0
2005-10-03 18:47:00,1.5612,1.5613,1.5611,1.5613,136300000.0
2005-10-03 18:48:00,1.5612,1.5613,1.5611,1.5612,136300000.0
2005-10-03 18:49:00,1.5611,1.5611,1.5609,1.5611,136300000.0
2005-10-03 18:50:00,1.5612,1.5613,1.5611,1.5612,136300000.0
2005-10-03 18:51:00,1.5611,1.5612,1.5609,1.561,136300000.0
2005-10-03 18:52:00,1.5609,1.561,1.5609,1.561,136300000.0
2005-10-03 18:53:00,1.5609,1.561,1.5608,1.5608,136300000.0
2005-10-03 18:54:00,1.5609,1.5609,1.5609,1.5609,136300000.0
2005-10-03 18:55:00,1.561,1.5611,1.5608,1.5608,136300000.0
2005-10-03 18:56:00,1.561,1.561,1.5608,1.561,136300000.0
2005-10-03 18:57:00,1.5608,1.561,1.5608,1.5609,136300000.0
2005-10-03 19:00:00,1.561,1.5611,1.5609,1.5611,136300000.0
2005-10-03 19:01:00,1.561,1.5613,1.5608,1.5613,136300000.0
2005-10-03 19:02:00,1.5614,1.5614,1.561,1.5613,136300000.0
2005-10-03 19:03:00,1.5614,1.5614,1.5613,1.5613,136300000.0
2005-10-03 19:04:00,1.5614,1.5614,1.5613,1.5613,136300000.0
2005-10-03 19:06:00,1.5614,1.5614,1.5611,1.5611,136300000.0
2005-10-03 19:07:00,1.561,1.561,1.5609,1.5609,136300000.0
2005-10-03 19:08:00,1.561,1.5611,1.561,1.561,136300000.0
2005-10-03 19:09:00,1.5611,1.5612,1.5611,1.5612,136300000.0
2005-10-03 19:10:00,1.5613,1.5615,1.5613,1.5613,136300000.0
2005-10-03 19:11:00,1.5615,1.5615,1.5613,1.5614,136300000.0
2005-10-03 19:12:00,1.5612,1.5612,1.5609,1.5609,136300000.0
2005-10-03 19:13:00,1.561,1.561,1.5609,1.561,136300000.0
2005-10-03 19:14:00,1.5612,1.5612,1.5611,1.5611,136300000.0
2005-10-03 19:16:00,1.561,1.5612,1.561,1.5612,136300000.0
2005-10-03 19:17:00,1.561,1.5612,1.561,1.5611,136300000.0
2005-10-03 19:18:00,1.5612,1.5612,1.5612,1.5612,136300000.0
2005-10-03 19:19:00,1.5611,1.5615,1.561,1.5615,136300000.0
2005-10-03 19:20:00,1.5613,1.5615,1.5612,1.5612,136300000.0
2005-10-03 19:21:00,1.561,1.5613,1.561,1.5613,136300000.0
2005-10-03 19:22:00,1.5614,1.5614,1.5613,1.5613,136300000.0
2005-10-03 19:23:00,1.5614,1.5615,1.5612,1.5612,136300000.0
2005-10-03 19:24:00,1.5613,1.5613,1.5611,1.5611,136300000.0
2005-10-03 19:25:00,1.5612,1.5613,1.561,1.5611,136300000.0
2005-10-03 19:26:00,1.5612,1.5614,1.5611,1.5614,136300000.0
2005-10-03 19:27:00,1.5615,1.5615,1.5613,1.5614,136300000.0
2005-10-03 19:28:00,1.5613,1.5616,1.5613,1.5614,136300000.0
2005-10-03 19:29:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-03 19:30:00,1.5613,1.5613,1.5613,1.5613,136300000.0
2005-10-03 19:31:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-03 19:32:00,1.5616,1.5617,1.5616,1.5616,136300000.0
2005-10-03 19:33:00,1.5615,1.5616,1.5615,1.5616,136300000.0
2005-10-03 19:37:00,1.5615,1.5616,1.5615,1.5616,136300000.0
2005-10-03 19:38:00,1.5615,1.5616,1.5615,1.5616,136300000.0
2005-10-03 19:39:00,1.5615,1.5615,1.5614,1.5615,136300000.0
2005-10-03 19:40:00,1.5616,1.5617,1.5614,1.5616,136300000.0
2005-10-03 19:41:00,1.5615,1.5615,1.5613,1.5613,136300000.0
2005-10-03 19:42:00,1.5614,1.5615,1.5614,1.5615,136300000.0
2005-10-03 19:43:00,1.5616,1.5616,1.5615,1.5616,136300000.0
2005-10-03 19:44:00,1.5618,1.5618,1.5616,1.5617,136300000.0
2005-10-03 19:45:00,1.5616,1.5616,1.5616,1.5616,136300000.0
2005-10-03 19:46:00,1.5615,1.5619,1.5615,1.5616,136300000.0
2005-10-03 19:47:00,1.5615,1.5617,1.5615,1.5617,136300000.0
2005-10-03 19:48:00,1.5618,1.5618,1.5616,1.5617,136300000.0
2005-10-03 19:49:00,1.5616,1.5617,1.5614,1.5616,136300000.0
2005-10-03 19:50:00,1.5617,1.5617,1.5617,1.5617,136300000.0
2005-10-03 19:51:00,1.5618,1.5618,1.5614,1.5614,136300000.0
2005-10-03 19:52:00,1.5613,1.5613,1.5613,1.5613,136300000.0
2005-10-03 19:53:00,1.5612,1.5614,1.5611,1.5614,136300000.0
2005-10-03 19:54:00,1.5615,1.5616,1.5613,1.5616,136300000.0
2005-10-03 19:55:00,1.5614,1.5614,1.5612,1.5612,136300000.0
2005-10-03 19:56:00,1.5611,1.5613,1.5609,1.5613,136300000.0
2005-10-03 19:57:00,1.5611,1.5614,1.5611,1.5613,136300000.0
2005-10-03 19:58:00,1.5615,1.5615,1.5613,1.5614,136300000.0
2005-10-03 20:00:00,1.5613,1.5613,1.5609,1.5612,136300000.0
2005-10-03 20:01:00,1.5611,1.5615,1.5609,1.5615,136300000.0
2005-10-03 20:02:00,1.5616,1.5617,1.5614,1.5616,136300000.0
2005-10-03 20:04:00,1.5617,1.5617,1.5616,1.5616,136300000.0
2005-10-03 20:06:00,1.5617,1.5617,1.5615,1.5617,136300000.0
2005-10-03 20:07:00,1.5616,1.5617,1.5615,1.5615,136300000.0
2005-10-03 20:08:00,1.5614,1.5614,1.5613,1.5614,136300000.0
2005-10-03 20:09:00,1.5615,1.5616,1.5615,1.5616,136300000.0
2005-10-03 20:10:00,1.5618,1.5621,1.5618,1.5619,136300000.0
2005-10-03 20:11:00,1.5621,1.5621,1.5619,1.5621,136300000.0
2005-10-03 20:12:00,1.5619,1.5624,1.5619,1.5621,136300000.0
2005-10-03 20:13:00,1.5622,1.5622,1.5619,1.5619,136300000.0
2005-10-03 20:15:00,1.5618,1.5618,1.5617,1.5618,136300000.0
2005-10-03 20:16:00,1.5617,1.5617,1.5617,1.5617,136300000.0
2005-10-03 20:17:00,1.5618,1.5618,1.5617,1.5617,136300000.0
2005-10-03 20:18:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-03 20:19:00,1.5615,1.5615,1.5615,1.5615,136300000.0
2005-10-03 20:20:00,1.5616,1.5621,1.5616,1.5621,136300000.0
2005-10-03 20:21:00,1.5616,1.5619,1.5616,1.5618,136300000.0
2005-10-03 20:22:00,1.5617,1.5618,1.5616,1.5617,136300000.0
2005-10-03 20:23:00,1.5618,1.5618,1.5616,1.5618,136300000.0
2005-10-03 20:24:00,1.5619,1.5619,1.5615,1.5617,136300000.0
2005-10-03 20:25:00,1.5618,1.5619,1.5617,1.5617,136300000.0
2005-10-03 20:26:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-03 20:27:00,1.5613,1.5615,1.5613,1.5615,136300000.0
2005-10-03 20:28:00,1.5616,1.5618,1.5616,1.5617,136300000.0
2005-10-03 20:29:00,1.5618,1.5618,1.5617,1.5617,136300000.0
2005-10-03 20:30:00,1.5616,1.5618,1.5615,1.5616,136300000.0
2005-10-03 20:31:00,1.5615,1.5619,1.5615,1.5619,136300000.0
2005-10-03 20:32:00,1.5618,1.5621,1.5617,1.5621,136300000.0
2005-10-03 20:33:00,1.5619,1.5619,1.5619,1.5619,136300000.0
2005-10-03 20:35:00,1.5617,1.5619,1.5617,1.5617,136300000.0
2005-10-03 20:36:00,1.5616,1.5617,1.5614,1.5614,136300000.0
2005-10-03 20:37:00,1.5615,1.5616,1.5613,1.5616,136300000.0
2005-10-03 20:38:00,1.5615,1.5615,1.5612,1.5612,136300000.0
2005-10-03 20:39:00,1.5613,1.5613,1.5612,1.5613,136300000.0
2005-10-03 20:40:00,1.5612,1.5614,1.5611,1.5614,136300000.0
2005-10-03 20:41:00,1.5613,1.5615,1.5612,1.5614,136300000.0
2005-10-03 20:42:00,1.5615,1.5615,1.5614,1.5614,136300000.0
2005-10-03 20:43:00,1.5615,1.5616,1.5609,1.5609,136300000.0
2005-10-03 20:44:00,1.561,1.5615,1.561,1.5613,136300000.0
2005-10-03 20:45:00,1.5614,1.5614,1.5612,1.5612,136300000.0
2005-10-03 20:46:00,1.5613,1.5617,1.5611,1.5613,136300000.0
2005-10-03 20:47:00,1.5618,1.5618,1.5614,1.5614,136300000.0
2005-10-03 20:48:00,1.5613,1.5614,1.5613,1.5613,136300000.0
2005-10-03 20:49:00,1.5614,1.5616,1.5614,1.5616,136300000.0
2005-10-03 20:50:00,1.5615,1.5615,1.5612,1.5613,136300000.0
2005-10-03 20:51:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-03 20:52:00,1.5615,1.5615,1.5615,1.5615,136300000.0
2005-10-03 20:53:00,1.5614,1.5614,1.5613,1.5614,136300000.0
2005-10-03 20:55:00,1.5614,1.5614,1.5613,1.5613,136300000.0
2005-10-03 20:56:00,1.5614,1.5614,1.5611,1.5611,136300000.0
2005-10-03 20:57:00,1.5612,1.5612,1.5612,1.5612,136300000.0
2005-10-03 20:58:00,1.5611,1.5611,1.561,1.561,136300000.0
2005-10-03 20:59:00,1.5611,1.5612,1.5604,1.5608,136300000.0
2005-10-03 21:00:00,1.5606,1.5608,1.5604,1.5606,136300000.0
2005-10-03 21:01:00,1.5608,1.561,1.5606,1.5606,136300000.0
2005-10-03 21:02:00,1.5604,1.5606,1.5603,1.5606,136300000.0
2005-10-03 21:03:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-10-03 21:04:00,1.5606,1.5609,1.5603,1.5606,136300000.0
2005-10-03 21:07:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-10-03 21:08:00,1.5608,1.5609,1.5604,1.5609,136300000.0
2005-10-03 21:09:00,1.5608,1.5608,1.5604,1.5606,136300000.0
2005-10-03 21:10:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-10-03 21:11:00,1.5606,1.5608,1.5606,1.5608,136300000.0
2005-10-03 21:12:00,1.5606,1.5608,1.5606,1.5608,136300000.0
2005-10-03 21:13:00,1.561,1.5613,1.5608,1.5613,136300000.0
2005-10-03 21:14:00,1.5611,1.5614,1.5611,1.5613,136300000.0
2005-10-03 21:16:00,1.5614,1.5614,1.5613,1.5614,136300000.0
2005-10-03 21:17:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-03 21:18:00,1.5613,1.5614,1.5613,1.5613,136300000.0
2005-10-03 21:19:00,1.5614,1.5614,1.5612,1.5613,136300000.0
2005-10-03 21:20:00,1.5612,1.5614,1.5612,1.5613,136300000.0
2005-10-03 21:21:00,1.5612,1.5612,1.5612,1.5612,136300000.0
2005-10-03 21:22:00,1.5613,1.5613,1.5613,1.5613,136300000.0
2005-10-03 21:23:00,1.5612,1.5614,1.5612,1.5614,136300000.0
2005-10-03 21:24:00,1.5613,1.5614,1.561,1.561,136300000.0
2005-10-03 21:25:00,1.5612,1.5615,1.5612,1.5613,136300000.0
2005-10-03 21:26:00,1.5614,1.5617,1.5614,1.5614,136300000.0
2005-10-03 21:27:00,1.5613,1.5614,1.5613,1.5613,136300000.0
2005-10-03 21:28:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-03 21:30:00,1.5612,1.5612,1.5611,1.5612,136300000.0
2005-10-03 21:31:00,1.5613,1.5614,1.5611,1.5611,136300000.0
2005-10-03 21:32:00,1.561,1.561,1.561,1.561,136300000.0
2005-10-03 21:33:00,1.561,1.561,1.561,1.561,136300000.0
2005-10-03 21:34:00,1.5608,1.5609,1.5608,1.5609,136300000.0
2005-10-03 21:35:00,1.561,1.5611,1.561,1.561,136300000.0
2005-10-03 21:37:00,1.5609,1.5612,1.5609,1.561,136300000.0
2005-10-03 21:38:00,1.5609,1.5615,1.5609,1.5615,136300000.0
2005-10-03 21:39:00,1.5614,1.5614,1.561,1.5613,136300000.0
2005-10-03 21:40:00,1.5614,1.5617,1.5613,1.5616,136300000.0
2005-10-03 21:41:00,1.5615,1.5615,1.5614,1.5614,136300000.0
2005-10-03 21:42:00,1.5615,1.5615,1.5615,1.5615,136300000.0
2005-10-03 21:43:00,1.5616,1.5616,1.5616,1.5616,136300000.0
2005-10-03 21:44:00,1.5615,1.5615,1.5614,1.5614,136300000.0
2005-10-03 21:45:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-03 21:46:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-03 21:47:00,1.5613,1.5613,1.5611,1.5611,136300000.0
2005-10-03 21:48:00,1.5613,1.5614,1.5612,1.5612,136300000.0
2005-10-03 21:50:00,1.5611,1.5612,1.5606,1.5606,136300000.0
2005-10-03 21:51:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-10-03 21:53:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-10-03 21:54:00,1.5606,1.5606,1.5606,1.5606,136300000.0
2005-10-03 21:55:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-03 21:56:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-10-03 21:57:00,1.5603,1.5603,1.5603,1.5603,136300000.0
2005-10-03 21:58:00,1.5604,1.5604,1.5603,1.5603,136300000.0
2005-10-03 21:59:00,1.5604,1.5604,1.5603,1.5604,136300000.0
2005-10-03 22:00:00,1.5603,1.5606,1.5603,1.5606,136300000.0
2005-10-03 22:01:00,1.5604,1.5606,1.5604,1.5604,136300000.0
2005-10-03 22:02:00,1.5606,1.5606,1.5603,1.5604,136300000.0
2005-10-03 22:03:00,1.5603,1.5603,1.5601,1.5601,136300000.0
2005-10-03 22:04:00,1.5599,1.5602,1.5599,1.5599,136300000.0
2005-10-03 22:05:00,1.5601,1.5601,1.5599,1.5601,136300000.0
2005-10-03 22:06:00,1.5599,1.5603,1.5599,1.5603,136300000.0
2005-10-03 22:07:00,1.5602,1.5603,1.5601,1.5601,136300000.0
2005-10-03 22:08:00,1.5602,1.5602,1.5601,1.5601,136300000.0
2005-10-03 22:09:00,1.5602,1.5603,1.5601,1.5602,136300000.0
2005-10-03 22:10:00,1.5601,1.5601,1.5601,1.5601,136300000.0
2005-10-03 22:11:00,1.5602,1.5603,1.5602,1.5603,136300000.0
2005-10-03 22:12:00,1.5602,1.5603,1.5602,1.5602,136300000.0
2005-10-03 22:13:00,1.5601,1.5601,1.5599,1.5601,136300000.0
2005-10-03 22:14:00,1.5599,1.5601,1.5598,1.5599,136300000.0
2005-10-03 22:15:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-10-03 22:16:00,1.5601,1.5602,1.5599,1.5601,136300000.0
2005-10-03 22:17:00,1.5602,1.5603,1.5602,1.5603,136300000.0
2005-10-03 22:18:00,1.5602,1.5602,1.5602,1.5602,136300000.0
2005-10-03 22:19:00,1.5604,1.5604,1.5603,1.5603,136300000.0
2005-10-03 22:20:00,1.5604,1.5608,1.5603,1.5604,136300000.0
2005-10-03 22:21:00,1.5608,1.5608,1.5604,1.5606,136300000.0
2005-10-03 22:22:00,1.5608,1.5609,1.5606,1.5609,136300000.0
2005-10-03 22:23:00,1.561,1.561,1.5606,1.5608,136300000.0
2005-10-03 22:25:00,1.5609,1.561,1.5606,1.5606,136300000.0
2005-10-03 22:26:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-03 22:28:00,1.5604,1.5606,1.5603,1.5606,136300000.0
2005-10-03 22:30:00,1.5608,1.5609,1.5608,1.5609,136300000.0
2005-10-03 22:31:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-10-03 22:36:00,1.5604,1.5608,1.5604,1.5608,136300000.0
2005-10-03 22:37:00,1.561,1.5611,1.561,1.5611,136300000.0
2005-10-03 22:38:00,1.561,1.561,1.561,1.561,136300000.0
2005-10-03 22:39:00,1.5609,1.561,1.5609,1.561,136300000.0
2005-10-03 22:40:00,1.5609,1.561,1.5609,1.5609,136300000.0
2005-10-03 22:41:00,1.561,1.561,1.5606,1.5609,136300000.0
2005-10-03 22:42:00,1.5608,1.561,1.5608,1.561,136300000.0
2005-10-03 22:43:00,1.5609,1.561,1.5609,1.561,136300000.0
2005-10-03 22:45:00,1.5611,1.5612,1.5611,1.5611,136300000.0
2005-10-03 22:46:00,1.561,1.5611,1.561,1.5611,136300000.0
2005-10-03 22:47:00,1.5612,1.5612,1.5611,1.5612,136300000.0
2005-10-03 22:48:00,1.5611,1.5612,1.5611,1.5612,136300000.0
2005-10-03 22:49:00,1.5611,1.5612,1.5611,1.5611,136300000.0
2005-10-03 22:50:00,1.561,1.5613,1.561,1.5613,136300000.0
2005-10-03 22:51:00,1.5611,1.5611,1.5611,1.5611,136300000.0
2005-10-03 22:52:00,1.561,1.5612,1.561,1.5612,136300000.0
2005-10-03 22:53:00,1.5613,1.5613,1.561,1.5613,136300000.0
2005-10-03 22:54:00,1.5611,1.5611,1.561,1.561,136300000.0
2005-10-03 22:55:00,1.5609,1.5609,1.5608,1.5608,136300000.0
2005-10-03 22:56:00,1.5609,1.5609,1.5608,1.5608,136300000.0
2005-10-03 22:57:00,1.5609,1.5612,1.5609,1.5612,136300000.0
2005-10-03 22:58:00,1.5613,1.5617,1.5613,1.5616,136300000.0
2005-10-03 22:59:00,1.5617,1.5618,1.5614,1.5616,136300000.0
2005-10-03 23:00:00,1.5616,1.5616,1.5614,1.5615,136300000.0
2005-10-03 23:01:00,1.5617,1.5617,1.5617,1.5617,136300000.0
2005-10-03 23:02:00,1.5615,1.5615,1.5615,1.5615,136300000.0
2005-10-03 23:03:00,1.5617,1.5617,1.5615,1.5617,136300000.0
2005-10-03 23:04:00,1.5613,1.5614,1.5608,1.5608,136300000.0
2005-10-03 23:05:00,1.5609,1.5611,1.5604,1.5604,136300000.0
2005-10-03 23:06:00,1.5606,1.5608,1.5606,1.5608,136300000.0
2005-10-03 23:07:00,1.5606,1.5609,1.5606,1.5608,136300000.0
2005-10-03 23:08:00,1.5606,1.5609,1.5606,1.5608,136300000.0
2005-10-03 23:10:00,1.5609,1.5612,1.5609,1.5609,136300000.0
2005-10-03 23:11:00,1.5612,1.5612,1.5609,1.561,136300000.0
2005-10-03 23:12:00,1.561,1.5612,1.561,1.5611,136300000.0
2005-10-03 23:14:00,1.5609,1.5611,1.5609,1.5611,136300000.0
2005-10-03 23:15:00,1.5611,1.5611,1.561,1.5611,136300000.0
2005-10-03 23:16:00,1.5612,1.5612,1.5611,1.5611,136300000.0
2005-10-03 23:17:00,1.561,1.5611,1.5609,1.5609,136300000.0
2005-10-03 23:18:00,1.5608,1.5612,1.5608,1.5611,136300000.0
2005-10-03 23:19:00,1.561,1.5611,1.5608,1.5609,136300000.0
2005-10-03 23:20:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-10-03 23:21:00,1.5608,1.5608,1.5608,1.5608,136300000.0
2005-10-03 23:22:00,1.5606,1.5608,1.5604,1.5604,136300000.0
2005-10-03 23:23:00,1.5606,1.5606,1.5604,1.5606,136300000.0
2005-10-03 23:24:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-03 23:25:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-03 23:27:00,1.5608,1.561,1.5608,1.5609,136300000.0
2005-10-03 23:28:00,1.561,1.561,1.5606,1.561,136300000.0
2005-10-03 23:29:00,1.5609,1.561,1.5606,1.5608,136300000.0
2005-10-03 23:30:00,1.5606,1.5608,1.5604,1.5608,136300000.0
2005-10-03 23:31:00,1.561,1.5612,1.561,1.5612,136300000.0
2005-10-03 23:32:00,1.5616,1.5617,1.5616,1.5616,136300000.0
2005-10-03 23:33:00,1.5609,1.5614,1.5608,1.5614,136300000.0
2005-10-03 23:34:00,1.5616,1.5617,1.5616,1.5616,136300000.0
2005-10-03 23:35:00,1.5617,1.5618,1.5616,1.5618,136300000.0
2005-10-03 23:36:00,1.5616,1.5618,1.5616,1.5618,136300000.0
2005-10-03 23:37:00,1.5619,1.5621,1.5617,1.5617,136300000.0
2005-10-03 23:38:00,1.5618,1.5619,1.5617,1.5618,136300000.0
2005-10-03 23:42:00,1.5618,1.5619,1.5617,1.5618,136300000.0
2005-10-03 23:43:00,1.5617,1.5619,1.5617,1.5619,136300000.0
2005-10-03 23:44:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-03 23:45:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-03 23:46:00,1.5618,1.5618,1.5618,1.5618,136300000.0
2005-10-03 23:47:00,1.5619,1.5619,1.5619,1.5619,136300000.0
2005-10-03 23:48:00,1.5621,1.5621,1.5621,1.5621,136300000.0
2005-10-03 23:50:00,1.5619,1.5619,1.5618,1.5619,136300000.0
2005-10-03 23:51:00,1.5618,1.5619,1.5617,1.5619,136300000.0
2005-10-03 23:52:00,1.5618,1.5619,1.5618,1.5618,136300000.0
2005-10-03 23:53:00,1.5619,1.5619,1.5617,1.5619,136300000.0
2005-10-03 23:54:00,1.5618,1.5618,1.5617,1.5618,136300000.0
2005-10-03 23:55:00,1.5616,1.5618,1.5616,1.5616,136300000.0
2005-10-03 23:56:00,1.5616,1.5618,1.5616,1.5617,136300000.0
2005-10-03 23:57:00,1.5616,1.5618,1.5616,1.5618,136300000.0
2005-10-03 23:58:00,1.5619,1.5619,1.5619,1.5619,136300000.0
2005-10-04 00:00:00,1.5618,1.5618,1.5617,1.5618,136300000.0
2005-10-04 00:01:00,1.5619,1.5619,1.5618,1.5618,136300000.0
2005-10-04 00:02:00,1.5617,1.5619,1.5617,1.5619,136300000.0
2005-10-04 00:03:00,1.5617,1.5617,1.5617,1.5617,136300000.0
2005-10-04 00:04:00,1.5616,1.5617,1.5616,1.5617,136300000.0
2005-10-04 00:05:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-04 00:06:00,1.5621,1.5621,1.5619,1.5621,136300000.0
2005-10-04 00:07:00,1.5619,1.5619,1.5616,1.5619,136300000.0
2005-10-04 00:09:00,1.5621,1.5621,1.5619,1.5619,136300000.0
2005-10-04 00:10:00,1.5621,1.5621,1.5619,1.5619,136300000.0
2005-10-04 00:11:00,1.5617,1.5619,1.5617,1.5619,136300000.0
2005-10-04 00:12:00,1.5618,1.5621,1.5618,1.5619,136300000.0
2005-10-04 00:13:00,1.5616,1.5618,1.5616,1.5618,136300000.0
2005-10-04 00:14:00,1.5617,1.5617,1.5617,1.5617,136300000.0
2005-10-04 00:15:00,1.5619,1.5619,1.5617,1.5617,136300000.0
2005-10-04 00:16:00,1.5618,1.5619,1.5617,1.5618,136300000.0
2005-10-04 00:17:00,1.5619,1.5619,1.5618,1.5618,136300000.0
2005-10-04 00:18:00,1.5619,1.5621,1.5617,1.5619,136300000.0
2005-10-04 00:19:00,1.5621,1.5621,1.5619,1.5621,136300000.0
2005-10-04 00:20:00,1.5619,1.5621,1.5619,1.5621,136300000.0
2005-10-04 00:21:00,1.5622,1.5622,1.5621,1.5621,136300000.0
2005-10-04 00:22:00,1.5619,1.5621,1.5619,1.5621,136300000.0
2005-10-04 00:23:00,1.5619,1.5621,1.5619,1.5619,136300000.0
2005-10-04 00:25:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-04 00:26:00,1.5618,1.5621,1.5618,1.5621,136300000.0
2005-10-04 00:27:00,1.5619,1.5621,1.5619,1.5619,136300000.0
2005-10-04 00:28:00,1.5621,1.5621,1.5619,1.5619,136300000.0
2005-10-04 00:29:00,1.5621,1.5621,1.5619,1.5621,136300000.0
2005-10-04 00:30:00,1.5619,1.5619,1.5619,1.5619,136300000.0
2005-10-04 00:31:00,1.5617,1.5617,1.5615,1.5615,136300000.0
2005-10-04 00:32:00,1.5614,1.5619,1.5614,1.5618,136300000.0
2005-10-04 00:33:00,1.5614,1.5616,1.5612,1.5616,136300000.0
2005-10-04 00:34:00,1.5613,1.5616,1.5613,1.5615,136300000.0
2005-10-04 00:35:00,1.5616,1.5619,1.5615,1.5618,136300000.0
2005-10-04 00:36:00,1.5616,1.5616,1.5613,1.5613,136300000.0
2005-10-04 00:37:00,1.5612,1.5615,1.561,1.5615,136300000.0
2005-10-04 00:38:00,1.5616,1.5616,1.561,1.5614,136300000.0
2005-10-04 00:39:00,1.5612,1.5618,1.5612,1.5617,136300000.0
2005-10-04 00:40:00,1.5616,1.5621,1.5616,1.5616,136300000.0
2005-10-04 00:41:00,1.5615,1.5621,1.5615,1.5618,136300000.0
2005-10-04 00:42:00,1.5619,1.5619,1.5612,1.5614,136300000.0
2005-10-04 00:43:00,1.5615,1.5624,1.5615,1.5618,136300000.0
2005-10-04 00:44:00,1.5624,1.5624,1.5616,1.5616,136300000.0
2005-10-04 00:45:00,1.5615,1.5615,1.5613,1.5615,136300000.0
2005-10-04 00:46:00,1.5614,1.5614,1.5612,1.5612,136300000.0
2005-10-04 00:47:00,1.5613,1.5613,1.5606,1.5608,136300000.0
2005-10-04 00:48:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-04 00:49:00,1.5608,1.561,1.5606,1.5606,136300000.0
2005-10-04 00:51:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-10-04 00:52:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-04 00:53:00,1.5604,1.5606,1.5601,1.5602,136300000.0
2005-10-04 00:54:00,1.5601,1.5602,1.5596,1.5602,136300000.0
2005-10-04 00:55:00,1.5599,1.5601,1.5594,1.5594,136300000.0
2005-10-04 00:56:00,1.5595,1.5596,1.5591,1.5594,136300000.0
2005-10-04 00:57:00,1.5593,1.5598,1.5588,1.5594,136300000.0
2005-10-04 00:58:00,1.5595,1.5598,1.5593,1.5598,136300000.0
2005-10-04 00:59:00,1.5595,1.5599,1.5595,1.5599,136300000.0
2005-10-04 01:00:00,1.5598,1.5604,1.5598,1.5604,136300000.0
2005-10-04 01:01:00,1.5603,1.5608,1.5601,1.5603,136300000.0
2005-10-04 01:02:00,1.5602,1.5604,1.5598,1.5602,136300000.0
2005-10-04 01:03:00,1.5601,1.5602,1.5597,1.5598,136300000.0
2005-10-04 01:04:00,1.5599,1.5602,1.5598,1.56,136300000.0
2005-10-04 01:05:00,1.5599,1.5604,1.5599,1.5604,136300000.0
2005-10-04 01:06:00,1.5602,1.5604,1.5602,1.5602,136300000.0
2005-10-04 01:07:00,1.5603,1.5604,1.56,1.56,136300000.0
2005-10-04 01:08:00,1.5601,1.5606,1.5601,1.5603,136300000.0
2005-10-04 01:09:00,1.5604,1.5605,1.5602,1.5602,136300000.0
2005-10-04 01:10:00,1.5603,1.5605,1.5603,1.5605,136300000.0
2005-10-04 01:11:00,1.5604,1.5605,1.5604,1.5605,136300000.0
2005-10-04 01:12:00,1.5604,1.5607,1.5603,1.5606,136300000.0
2005-10-04 01:13:00,1.5605,1.5606,1.5604,1.5605,136300000.0
2005-10-04 01:15:00,1.5604,1.5605,1.5604,1.5604,136300000.0
2005-10-04 01:16:00,1.5605,1.5607,1.5604,1.5606,136300000.0
2005-10-04 01:17:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-04 01:18:00,1.5607,1.5608,1.5606,1.5607,136300000.0
2005-10-04 01:19:00,1.5606,1.5606,1.5606,1.5606,136300000.0
2005-10-04 01:20:00,1.5605,1.5606,1.5604,1.5605,136300000.0
2005-10-04 01:21:00,1.5604,1.5607,1.5604,1.5605,136300000.0
2005-10-04 01:22:00,1.5606,1.5608,1.5605,1.5606,136300000.0
2005-10-04 01:23:00,1.5607,1.5607,1.5606,1.5607,136300000.0
2005-10-04 01:24:00,1.5606,1.5607,1.5604,1.5605,136300000.0
2005-10-04 01:26:00,1.5606,1.5607,1.5603,1.5605,136300000.0
2005-10-04 01:27:00,1.5603,1.5606,1.5602,1.5605,136300000.0
2005-10-04 01:28:00,1.5606,1.5607,1.5606,1.5607,136300000.0
2005-10-04 01:29:00,1.5606,1.5607,1.5605,1.5606,136300000.0
2005-10-04 01:30:00,1.5605,1.5605,1.5603,1.5604,136300000.0
2005-10-04 01:32:00,1.5602,1.5602,1.5601,1.5602,136300000.0
2005-10-04 01:33:00,1.5603,1.5604,1.5603,1.5604,136300000.0
2005-10-04 01:35:00,1.5603,1.5604,1.5603,1.5604,136300000.0
2005-10-04 01:36:00,1.5606,1.5609,1.5604,1.5609,136300000.0
2005-10-04 01:37:00,1.561,1.561,1.5608,1.5609,136300000.0
2005-10-04 01:38:00,1.561,1.5613,1.5609,1.5613,136300000.0
2005-10-04 01:39:00,1.5614,1.5615,1.5608,1.5608,136300000.0
2005-10-04 01:40:00,1.5609,1.5611,1.5609,1.5611,136300000.0
2005-10-04 01:41:00,1.5612,1.5615,1.5612,1.5615,136300000.0
2005-10-04 01:42:00,1.5614,1.5616,1.5614,1.5614,136300000.0
2005-10-04 01:43:00,1.5613,1.5614,1.5609,1.5611,136300000.0
2005-10-04 01:44:00,1.5612,1.5616,1.5609,1.5613,136300000.0
2005-10-04 01:45:00,1.5612,1.5617,1.5611,1.5611,136300000.0
2005-10-04 01:46:00,1.561,1.5612,1.5608,1.5609,136300000.0
2005-10-04 01:47:00,1.561,1.5612,1.5608,1.5609,136300000.0
2005-10-04 01:48:00,1.5609,1.5609,1.5606,1.5606,136300000.0
2005-10-04 01:49:00,1.5607,1.5608,1.5605,1.5608,136300000.0
2005-10-04 01:50:00,1.5609,1.5611,1.5606,1.5611,136300000.0
2005-10-04 01:51:00,1.561,1.5615,1.561,1.5614,136300000.0
2005-10-04 01:52:00,1.5613,1.5613,1.5612,1.5613,136300000.0
2005-10-04 01:53:00,1.5614,1.5615,1.5614,1.5615,136300000.0
2005-10-04 01:54:00,1.5614,1.5614,1.5612,1.5612,136300000.0
2005-10-04 01:55:00,1.5614,1.5615,1.5613,1.5613,136300000.0
2005-10-04 01:56:00,1.5612,1.5612,1.561,1.5611,136300000.0
2005-10-04 01:57:00,1.5613,1.5616,1.5613,1.5616,136300000.0
2005-10-04 01:58:00,1.5618,1.5619,1.5617,1.5619,136300000.0
2005-10-04 01:59:00,1.5618,1.5619,1.5617,1.5618,136300000.0
2005-10-04 02:00:00,1.562,1.562,1.5616,1.5618,136300000.0
2005-10-04 02:01:00,1.5618,1.5619,1.5616,1.5618,136300000.0
2005-10-04 02:02:00,1.5618,1.5619,1.5617,1.5618,136300000.0
2005-10-04 02:03:00,1.562,1.562,1.5614,1.5614,136300000.0
2005-10-04 02:04:00,1.5615,1.5615,1.5612,1.5612,136300000.0
2005-10-04 02:05:00,1.5614,1.5614,1.5612,1.5613,136300000.0
2005-10-04 02:06:00,1.5612,1.5615,1.561,1.5615,136300000.0
2005-10-04 02:07:00,1.5614,1.5616,1.5614,1.5616,136300000.0
2005-10-04 02:08:00,1.5617,1.5618,1.5614,1.5617,136300000.0
2005-10-04 02:09:00,1.5618,1.5627,1.5618,1.5627,136300000.0
2005-10-04 02:10:00,1.5626,1.5628,1.5621,1.5622,136300000.0
2005-10-04 02:11:00,1.5623,1.5623,1.562,1.562,136300000.0
2005-10-04 02:12:00,1.5621,1.5626,1.5621,1.5626,136300000.0
2005-10-04 02:13:00,1.5627,1.5628,1.5624,1.5626,136300000.0
2005-10-04 02:14:00,1.5625,1.5628,1.5625,1.5628,136300000.0
2005-10-04 02:15:00,1.5627,1.5631,1.5625,1.5625,136300000.0
2005-10-04 02:16:00,1.5626,1.5627,1.5625,1.5626,136300000.0
2005-10-04 02:17:00,1.5627,1.5629,1.5626,1.5627,136300000.0
2005-10-04 02:18:00,1.5628,1.5631,1.5628,1.5628,136300000.0
2005-10-04 02:19:00,1.563,1.563,1.5627,1.563,136300000.0
2005-10-04 02:20:00,1.5629,1.563,1.5627,1.5629,136300000.0
2005-10-04 02:21:00,1.5628,1.563,1.5627,1.5628,136300000.0
2005-10-04 02:22:00,1.5629,1.563,1.5627,1.563,136300000.0
2005-10-04 02:23:00,1.5629,1.5629,1.5627,1.5627,136300000.0
2005-10-04 02:24:00,1.5626,1.5626,1.5624,1.5626,136300000.0
2005-10-04 02:25:00,1.5624,1.5626,1.5624,1.5626,136300000.0
2005-10-04 02:26:00,1.5625,1.5626,1.5624,1.5625,136300000.0
2005-10-04 02:27:00,1.5626,1.5627,1.5626,1.5626,136300000.0
2005-10-04 02:28:00,1.5625,1.5626,1.5625,1.5626,136300000.0
2005-10-04 02:29:00,1.5627,1.5627,1.5625,1.5627,136300000.0
2005-10-04 02:30:00,1.5628,1.563,1.5626,1.563,136300000.0
2005-10-04 02:31:00,1.5629,1.563,1.5627,1.5628,136300000.0
2005-10-04 02:32:00,1.5631,1.5632,1.5627,1.5627,136300000.0
2005-10-04 02:33:00,1.5628,1.5632,1.5627,1.5632,136300000.0
2005-10-04 02:34:00,1.5631,1.5632,1.5628,1.563,136300000.0
2005-10-04 02:35:00,1.5629,1.5631,1.5628,1.5631,136300000.0
2005-10-04 02:36:00,1.563,1.563,1.563,1.563,136300000.0
2005-10-04 02:37:00,1.5629,1.5629,1.5627,1.5627,136300000.0
2005-10-04 02:38:00,1.5626,1.5628,1.5623,1.5626,136300000.0
2005-10-04 02:39:00,1.5626,1.5627,1.5625,1.5626,136300000.0
2005-10-04 02:40:00,1.5627,1.5627,1.5627,1.5627,136300000.0
2005-10-04 02:41:00,1.5628,1.563,1.5628,1.563,136300000.0
2005-10-04 02:42:00,1.5629,1.5629,1.5626,1.5626,136300000.0
2005-10-04 02:43:00,1.5627,1.5628,1.5622,1.5626,136300000.0
2005-10-04 02:44:00,1.5624,1.5626,1.5624,1.5624,136300000.0
2005-10-04 02:45:00,1.5625,1.5625,1.5624,1.5624,136300000.0
2005-10-04 02:46:00,1.5623,1.5624,1.5621,1.5624,136300000.0
2005-10-04 02:47:00,1.5623,1.5628,1.5623,1.5626,136300000.0
2005-10-04 02:48:00,1.5625,1.5625,1.5623,1.5624,136300000.0
2005-10-04 02:49:00,1.5623,1.5624,1.562,1.5622,136300000.0
2005-10-04 02:50:00,1.5621,1.5623,1.562,1.5623,136300000.0
2005-10-04 02:51:00,1.5622,1.5623,1.5616,1.5616,136300000.0
2005-10-04 02:52:00,1.5618,1.562,1.5616,1.5616,136300000.0
2005-10-04 02:53:00,1.5617,1.5617,1.5615,1.5617,136300000.0
2005-10-04 02:54:00,1.5616,1.5617,1.5614,1.5615,136300000.0
2005-10-04 02:55:00,1.5614,1.5616,1.5614,1.5616,136300000.0
2005-10-04 02:56:00,1.5615,1.5619,1.5615,1.5616,136300000.0
2005-10-04 02:57:00,1.5615,1.5616,1.5612,1.5613,136300000.0
2005-10-04 02:58:00,1.5611,1.5613,1.561,1.5611,136300000.0
2005-10-04 02:59:00,1.5613,1.5613,1.561,1.5611,136300000.0
2005-10-04 03:00:00,1.561,1.5613,1.5608,1.5612,136300000.0
2005-10-04 03:01:00,1.5613,1.5614,1.5611,1.5614,136300000.0
2005-10-04 03:02:00,1.5613,1.5614,1.5611,1.5612,136300000.0
2005-10-04 03:03:00,1.561,1.5611,1.5606,1.5609,136300000.0
2005-10-04 03:04:00,1.561,1.561,1.5601,1.5607,136300000.0
2005-10-04 03:05:00,1.561,1.5612,1.5609,1.5609,136300000.0
2005-10-04 03:06:00,1.561,1.5611,1.5607,1.5607,136300000.0
2005-10-04 03:07:00,1.5608,1.5609,1.5606,1.5606,136300000.0
2005-10-04 03:08:00,1.5605,1.5607,1.5605,1.5607,136300000.0
2005-10-04 03:09:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-04 03:10:00,1.5605,1.5606,1.5605,1.5606,136300000.0
2005-10-04 03:11:00,1.5605,1.5608,1.56,1.5601,136300000.0
2005-10-04 03:12:00,1.56,1.5607,1.56,1.5605,136300000.0
2005-10-04 03:13:00,1.5607,1.561,1.5607,1.5608,136300000.0
2005-10-04 03:15:00,1.5606,1.561,1.5606,1.5609,136300000.0
2005-10-04 03:16:00,1.5607,1.5611,1.5607,1.5608,136300000.0
2005-10-04 03:17:00,1.5607,1.5611,1.5607,1.5611,136300000.0
2005-10-04 03:18:00,1.561,1.5611,1.561,1.561,136300000.0
2005-10-04 03:19:00,1.5607,1.5608,1.5605,1.5608,136300000.0
2005-10-04 03:20:00,1.5607,1.561,1.5607,1.5608,136300000.0
2005-10-04 03:21:00,1.5607,1.5609,1.5607,1.5608,136300000.0
2005-10-04 03:22:00,1.5609,1.5609,1.5609,1.5609,136300000.0
2005-10-04 03:23:00,1.5608,1.561,1.5607,1.5609,136300000.0
2005-10-04 03:24:00,1.5608,1.561,1.5606,1.5607,136300000.0
2005-10-04 03:25:00,1.5609,1.561,1.5606,1.5608,136300000.0
2005-10-04 03:26:00,1.5608,1.5609,1.5606,1.5608,136300000.0
2005-10-04 03:27:00,1.5609,1.5611,1.5608,1.5609,136300000.0
2005-10-04 03:28:00,1.561,1.561,1.5606,1.5608,136300000.0
2005-10-04 03:29:00,1.5609,1.5609,1.5603,1.5607,136300000.0
2005-10-04 03:30:00,1.5615,1.5631,1.5615,1.5623,136300000.0
2005-10-04 03:31:00,1.5622,1.5628,1.5621,1.5624,136300000.0
2005-10-04 03:32:00,1.5623,1.5625,1.5621,1.5623,136300000.0
2005-10-04 03:33:00,1.5621,1.5622,1.5617,1.5617,136300000.0
2005-10-04 03:34:00,1.5618,1.5625,1.5618,1.5624,136300000.0
2005-10-04 03:35:00,1.5625,1.5626,1.5624,1.5626,136300000.0
2005-10-04 03:36:00,1.5627,1.5627,1.562,1.5623,136300000.0
2005-10-04 03:37:00,1.5622,1.5624,1.5619,1.5623,136300000.0
2005-10-04 03:38:00,1.5624,1.5624,1.5621,1.5623,136300000.0
2005-10-04 03:39:00,1.5621,1.5621,1.5621,1.5621,136300000.0
2005-10-04 03:40:00,1.5622,1.5622,1.5621,1.5622,136300000.0
2005-10-04 03:41:00,1.5621,1.5621,1.5616,1.5619,136300000.0
2005-10-04 03:42:00,1.562,1.5621,1.5619,1.5621,136300000.0
2005-10-04 03:43:00,1.5622,1.5623,1.5619,1.5619,136300000.0
2005-10-04 03:44:00,1.562,1.5623,1.5618,1.5622,136300000.0
2005-10-04 03:45:00,1.5623,1.5623,1.5619,1.562,136300000.0
2005-10-04 03:46:00,1.5621,1.5623,1.5619,1.5619,136300000.0
2005-10-04 03:47:00,1.562,1.5622,1.562,1.5622,136300000.0
2005-10-04 03:48:00,1.562,1.5621,1.5618,1.5619,136300000.0
2005-10-04 03:49:00,1.5621,1.5621,1.562,1.562,136300000.0
2005-10-04 03:50:00,1.5619,1.5621,1.5619,1.5621,136300000.0
2005-10-04 03:51:00,1.5622,1.5624,1.562,1.5622,136300000.0
2005-10-04 03:52:00,1.5619,1.5621,1.5618,1.5618,136300000.0
2005-10-04 03:53:00,1.5618,1.5619,1.5617,1.5617,136300000.0
2005-10-04 03:54:00,1.5618,1.5618,1.5617,1.5617,136300000.0
2005-10-04 03:55:00,1.5618,1.5618,1.5617,1.5618,136300000.0
2005-10-04 03:56:00,1.5617,1.5617,1.5614,1.5616,136300000.0
2005-10-04 03:57:00,1.5615,1.5616,1.5615,1.5616,136300000.0
2005-10-04 03:58:00,1.5617,1.5617,1.5613,1.5613,136300000.0
2005-10-04 03:59:00,1.5614,1.5615,1.5612,1.5613,136300000.0
2005-10-04 04:00:00,1.5614,1.5615,1.5613,1.5614,136300000.0
2005-10-04 04:01:00,1.5615,1.5619,1.5615,1.5617,136300000.0
2005-10-04 04:02:00,1.5616,1.5618,1.5616,1.5618,136300000.0
2005-10-04 04:03:00,1.5617,1.5619,1.5617,1.5617,136300000.0
2005-10-04 04:04:00,1.5619,1.5619,1.5619,1.5619,136300000.0
2005-10-04 04:05:00,1.5618,1.562,1.5618,1.5618,136300000.0
2005-10-04 04:06:00,1.5616,1.5618,1.5615,1.5618,136300000.0
2005-10-04 04:07:00,1.5616,1.5619,1.5616,1.5616,136300000.0
2005-10-04 04:08:00,1.5617,1.5617,1.5613,1.5616,136300000.0
2005-10-04 04:09:00,1.5618,1.5618,1.5615,1.5616,136300000.0
2005-10-04 04:11:00,1.5617,1.5617,1.5614,1.5615,136300000.0
2005-10-04 04:12:00,1.5613,1.5617,1.5613,1.5617,136300000.0
2005-10-04 04:13:00,1.5618,1.5619,1.5614,1.5619,136300000.0
2005-10-04 04:14:00,1.562,1.562,1.5618,1.5618,136300000.0
2005-10-04 04:15:00,1.5617,1.5622,1.5617,1.5622,136300000.0
2005-10-04 04:16:00,1.5621,1.5621,1.562,1.562,136300000.0
2005-10-04 04:17:00,1.5617,1.5619,1.5616,1.5619,136300000.0
2005-10-04 04:18:00,1.5618,1.5619,1.5617,1.5618,136300000.0
2005-10-04 04:19:00,1.5618,1.5618,1.5618,1.5618,136300000.0
2005-10-04 04:20:00,1.562,1.562,1.5619,1.562,136300000.0
2005-10-04 04:21:00,1.5618,1.562,1.5618,1.5619,136300000.0
2005-10-04 04:23:00,1.562,1.5621,1.5619,1.562,136300000.0
2005-10-04 04:24:00,1.5619,1.562,1.5619,1.562,136300000.0
2005-10-04 04:25:00,1.5621,1.5626,1.5621,1.5626,136300000.0
2005-10-04 04:26:00,1.5624,1.5626,1.5623,1.5625,136300000.0
2005-10-04 04:27:00,1.5626,1.5626,1.5622,1.5623,136300000.0
2005-10-04 04:28:00,1.5622,1.5623,1.5622,1.5623,136300000.0
2005-10-04 04:29:00,1.5622,1.5624,1.5622,1.5623,136300000.0
2005-10-04 04:31:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-10-04 04:32:00,1.5623,1.5625,1.5623,1.5623,136300000.0
2005-10-04 04:33:00,1.5625,1.5625,1.5623,1.5624,136300000.0
2005-10-04 04:34:00,1.5623,1.5623,1.5622,1.5622,136300000.0
2005-10-04 04:35:00,1.5623,1.5625,1.5623,1.5625,136300000.0
2005-10-04 04:36:00,1.5624,1.5624,1.5621,1.5622,136300000.0
2005-10-04 04:37:00,1.5621,1.5621,1.562,1.5621,136300000.0
2005-10-04 04:38:00,1.5622,1.5623,1.5622,1.5622,136300000.0
2005-10-04 04:39:00,1.5623,1.5623,1.5621,1.5621,136300000.0
2005-10-04 04:40:00,1.5622,1.5622,1.5621,1.5622,136300000.0
2005-10-04 04:41:00,1.5623,1.5623,1.5622,1.5622,136300000.0
2005-10-04 04:42:00,1.5621,1.5621,1.562,1.562,136300000.0
2005-10-04 04:43:00,1.5621,1.5622,1.5619,1.5619,136300000.0
2005-10-04 04:44:00,1.5621,1.5621,1.562,1.562,136300000.0
2005-10-04 04:45:00,1.5621,1.5621,1.5618,1.5619,136300000.0
2005-10-04 04:46:00,1.562,1.5621,1.5619,1.562,136300000.0
2005-10-04 04:47:00,1.5619,1.5621,1.5619,1.5621,136300000.0
2005-10-04 04:48:00,1.562,1.562,1.5618,1.5618,136300000.0
2005-10-04 04:49:00,1.5619,1.5621,1.5619,1.562,136300000.0
2005-10-04 04:50:00,1.5621,1.5621,1.562,1.562,136300000.0
2005-10-04 04:51:00,1.5621,1.5621,1.562,1.562,136300000.0
2005-10-04 04:52:00,1.5621,1.5621,1.5617,1.5619,136300000.0
2005-10-04 04:53:00,1.5617,1.5618,1.5617,1.5618,136300000.0
2005-10-04 04:54:00,1.5619,1.562,1.5619,1.5619,136300000.0
2005-10-04 04:55:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-04 04:56:00,1.562,1.5621,1.562,1.5621,136300000.0
2005-10-04 04:57:00,1.562,1.5621,1.5618,1.5621,136300000.0
2005-10-04 04:58:00,1.5619,1.5621,1.5619,1.5619,136300000.0
2005-10-04 04:59:00,1.5621,1.5621,1.562,1.5621,136300000.0
2005-10-04 05:00:00,1.562,1.5621,1.562,1.5621,136300000.0
2005-10-04 05:01:00,1.562,1.5624,1.562,1.5621,136300000.0
2005-10-04 05:02:00,1.5622,1.5622,1.562,1.5622,136300000.0
2005-10-04 05:03:00,1.5624,1.5624,1.5621,1.5623,136300000.0
2005-10-04 05:04:00,1.5621,1.5625,1.5621,1.5625,136300000.0
2005-10-04 05:05:00,1.5626,1.5632,1.5625,1.5632,136300000.0
2005-10-04 05:06:00,1.5633,1.5639,1.5633,1.5634,136300000.0
2005-10-04 05:07:00,1.5635,1.5638,1.5632,1.5635,136300000.0
2005-10-04 05:08:00,1.5636,1.5636,1.563,1.5633,136300000.0
2005-10-04 05:09:00,1.5634,1.5634,1.5632,1.5634,136300000.0
2005-10-04 05:10:00,1.5633,1.5634,1.5631,1.5633,136300000.0
2005-10-04 05:11:00,1.5631,1.5634,1.563,1.5634,136300000.0
2005-10-04 05:12:00,1.5633,1.5633,1.5632,1.5633,136300000.0
2005-10-04 05:13:00,1.5632,1.5633,1.5629,1.5631,136300000.0
2005-10-04 05:14:00,1.5632,1.5634,1.5632,1.5632,136300000.0
2005-10-04 05:15:00,1.5633,1.5634,1.5631,1.5632,136300000.0
2005-10-04 05:17:00,1.5631,1.5631,1.5631,1.5631,136300000.0
2005-10-04 05:18:00,1.5632,1.5632,1.563,1.563,136300000.0
2005-10-04 05:19:00,1.5631,1.5632,1.563,1.5631,136300000.0
2005-10-04 05:20:00,1.563,1.563,1.5628,1.563,136300000.0
2005-10-04 05:21:00,1.5629,1.5629,1.5626,1.5627,136300000.0
2005-10-04 05:22:00,1.5626,1.5627,1.5624,1.5625,136300000.0
2005-10-04 05:23:00,1.5626,1.5629,1.5623,1.5623,136300000.0
2005-10-04 05:24:00,1.5625,1.5627,1.5622,1.5627,136300000.0
2005-10-04 05:25:00,1.5628,1.5628,1.5624,1.5624,136300000.0
2005-10-04 05:26:00,1.5623,1.5628,1.5623,1.5625,136300000.0
2005-10-04 05:27:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-10-04 05:28:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-10-04 05:29:00,1.5626,1.5627,1.5624,1.5625,136300000.0
2005-10-04 05:30:00,1.5624,1.5626,1.5623,1.5624,136300000.0
2005-10-04 05:31:00,1.5625,1.5631,1.5625,1.5631,136300000.0
2005-10-04 05:32:00,1.563,1.5631,1.5625,1.5629,136300000.0
2005-10-04 05:33:00,1.5625,1.5629,1.5622,1.5629,136300000.0
2005-10-04 05:34:00,1.5632,1.5632,1.5624,1.5625,136300000.0
2005-10-04 05:35:00,1.5624,1.5626,1.5622,1.5626,136300000.0
2005-10-04 05:36:00,1.5625,1.5626,1.5622,1.5625,136300000.0
2005-10-04 05:37:00,1.5624,1.5627,1.5624,1.5627,136300000.0
2005-10-04 05:39:00,1.5626,1.5626,1.5626,1.5626,136300000.0
2005-10-04 05:40:00,1.5625,1.5626,1.5625,1.5625,136300000.0
2005-10-04 05:41:00,1.5624,1.5627,1.5624,1.5627,136300000.0
2005-10-04 05:42:00,1.5629,1.5634,1.5628,1.563,136300000.0
2005-10-04 05:43:00,1.5631,1.5634,1.563,1.5633,136300000.0
2005-10-04 05:44:00,1.5632,1.5636,1.5632,1.5632,136300000.0
2005-10-04 05:45:00,1.5633,1.5633,1.563,1.563,136300000.0
2005-10-04 05:46:00,1.5632,1.5632,1.563,1.563,136300000.0
2005-10-04 05:47:00,1.5631,1.5631,1.5631,1.5631,136300000.0
2005-10-04 05:48:00,1.563,1.563,1.563,1.563,136300000.0
2005-10-04 05:49:00,1.5631,1.5634,1.563,1.5634,136300000.0
2005-10-04 05:50:00,1.5633,1.5633,1.5631,1.5632,136300000.0
2005-10-04 05:51:00,1.5633,1.5633,1.563,1.5632,136300000.0
2005-10-04 05:55:00,1.5631,1.5631,1.5631,1.5631,136300000.0
2005-10-04 05:56:00,1.5633,1.5633,1.5629,1.5632,136300000.0
2005-10-04 05:57:00,1.5631,1.5632,1.5631,1.5631,136300000.0
2005-10-04 05:59:00,1.563,1.563,1.5627,1.5627,136300000.0
2005-10-04 06:00:00,1.5626,1.5628,1.5626,1.5628,136300000.0
2005-10-04 06:01:00,1.563,1.563,1.563,1.563,136300000.0
2005-10-04 06:02:00,1.5629,1.5629,1.5627,1.5627,136300000.0
2005-10-04 06:03:00,1.5629,1.563,1.5628,1.5628,136300000.0
2005-10-04 06:04:00,1.563,1.563,1.5627,1.563,136300000.0
2005-10-04 06:06:00,1.5631,1.5631,1.5629,1.563,136300000.0
2005-10-04 06:07:00,1.5629,1.5631,1.5629,1.5631,136300000.0
2005-10-04 06:08:00,1.563,1.5631,1.563,1.5631,136300000.0
2005-10-04 06:09:00,1.5632,1.5632,1.5631,1.5631,136300000.0
2005-10-04 06:10:00,1.5632,1.5632,1.5631,1.5632,136300000.0
2005-10-04 06:11:00,1.563,1.5633,1.563,1.5632,136300000.0
2005-10-04 06:12:00,1.563,1.5631,1.563,1.563,136300000.0
2005-10-04 06:13:00,1.5629,1.563,1.5628,1.5629,136300000.0
2005-10-04 06:14:00,1.5628,1.563,1.5628,1.5629,136300000.0
2005-10-04 06:15:00,1.563,1.563,1.5628,1.563,136300000.0
2005-10-04 06:16:00,1.5629,1.5632,1.5629,1.5632,136300000.0
2005-10-04 06:17:00,1.5631,1.5631,1.5627,1.5627,136300000.0
2005-10-04 06:18:00,1.5626,1.5631,1.5626,1.5631,136300000.0
2005-10-04 06:19:00,1.563,1.5631,1.5628,1.5628,136300000.0
2005-10-04 06:20:00,1.5626,1.5631,1.5626,1.5628,136300000.0
2005-10-04 06:21:00,1.5626,1.5628,1.5625,1.5628,136300000.0
2005-10-04 06:22:00,1.5629,1.5629,1.5627,1.5628,136300000.0
2005-10-04 06:23:00,1.5629,1.563,1.5627,1.5629,136300000.0
2005-10-04 06:24:00,1.5628,1.5628,1.5627,1.5627,136300000.0
2005-10-04 06:25:00,1.5629,1.5629,1.5627,1.5628,136300000.0
2005-10-04 06:26:00,1.5629,1.5631,1.5629,1.563,136300000.0
2005-10-04 06:27:00,1.5629,1.5629,1.5627,1.5627,136300000.0
2005-10-04 06:28:00,1.5626,1.5626,1.5626,1.5626,136300000.0
2005-10-04 06:29:00,1.5625,1.5626,1.5625,1.5626,136300000.0
2005-10-04 06:30:00,1.5627,1.5627,1.5625,1.5626,136300000.0
2005-10-04 06:31:00,1.5627,1.5627,1.5625,1.5625,136300000.0
2005-10-04 06:32:00,1.5626,1.5628,1.5626,1.5627,136300000.0
2005-10-04 06:33:00,1.5628,1.5628,1.5626,1.5626,136300000.0
2005-10-04 06:34:00,1.5626,1.5626,1.5623,1.5625,136300000.0
2005-10-04 06:35:00,1.5624,1.5626,1.5624,1.5625,136300000.0
2005-10-04 06:37:00,1.5627,1.5627,1.5625,1.5625,136300000.0
2005-10-04 06:38:00,1.5626,1.5627,1.5626,1.5627,136300000.0
2005-10-04 06:39:00,1.5626,1.5626,1.5624,1.5624,136300000.0
2005-10-04 06:40:00,1.5623,1.5623,1.5623,1.5623,136300000.0
2005-10-04 06:41:00,1.5624,1.5624,1.5623,1.5624,136300000.0
2005-10-04 06:42:00,1.5625,1.5625,1.5624,1.5624,136300000.0
2005-10-04 06:43:00,1.5626,1.5626,1.5626,1.5626,136300000.0
2005-10-04 06:44:00,1.5625,1.5625,1.5625,1.5625,136300000.0
2005-10-04 06:45:00,1.5626,1.5626,1.5624,1.5626,136300000.0
2005-10-04 06:47:00,1.5627,1.5627,1.5626,1.5626,136300000.0
2005-10-04 06:48:00,1.5624,1.5626,1.5624,1.5626,136300000.0
2005-10-04 06:49:00,1.5627,1.5627,1.5626,1.5626,136300000.0
2005-10-04 06:50:00,1.5627,1.5628,1.5624,1.5626,136300000.0
2005-10-04 06:51:00,1.5625,1.5626,1.5625,1.5626,136300000.0
2005-10-04 06:52:00,1.5627,1.5627,1.5625,1.5626,136300000.0
2005-10-04 06:54:00,1.5627,1.5627,1.5626,1.5626,136300000.0
2005-10-04 06:55:00,1.5625,1.5626,1.5624,1.5626,136300000.0
2005-10-04 06:56:00,1.5625,1.5625,1.5623,1.5624,136300000.0
2005-10-04 06:57:00,1.5625,1.5626,1.5625,1.5626,136300000.0
2005-10-04 06:58:00,1.5625,1.5625,1.5625,1.5625,136300000.0
2005-10-04 06:59:00,1.5626,1.5626,1.5626,1.5626,136300000.0
2005-10-04 07:00:00,1.5627,1.5627,1.5625,1.5626,136300000.0
2005-10-04 07:02:00,1.5624,1.5626,1.5624,1.5626,136300000.0
2005-10-04 07:03:00,1.5625,1.5625,1.5624,1.5625,136300000.0
2005-10-04 07:04:00,1.5626,1.5626,1.5624,1.5625,136300000.0
2005-10-04 07:05:00,1.5624,1.5626,1.5622,1.5622,136300000.0
2005-10-04 07:06:00,1.5623,1.5625,1.5622,1.5625,136300000.0
2005-10-04 07:07:00,1.5624,1.5627,1.5624,1.5625,136300000.0
2005-10-04 07:08:00,1.5626,1.5627,1.5623,1.5625,136300000.0
2005-10-04 07:09:00,1.5624,1.5627,1.5624,1.5626,136300000.0
2005-10-04 07:10:00,1.5625,1.5625,1.5621,1.5622,136300000.0
2005-10-04 07:11:00,1.5621,1.5622,1.5621,1.5621,136300000.0
2005-10-04 07:12:00,1.5622,1.5622,1.5622,1.5622,136300000.0
2005-10-04 07:14:00,1.5621,1.5621,1.562,1.562,136300000.0
2005-10-04 07:15:00,1.5621,1.5621,1.5618,1.562,136300000.0
2005-10-04 07:16:00,1.5621,1.5621,1.5619,1.5619,136300000.0
2005-10-04 07:17:00,1.562,1.5624,1.5617,1.5624,136300000.0
2005-10-04 07:18:00,1.5623,1.5624,1.562,1.562,136300000.0
2005-10-04 07:19:00,1.5621,1.5621,1.5618,1.5618,136300000.0
2005-10-04 07:20:00,1.5619,1.5619,1.5618,1.5618,136300000.0
2005-10-04 07:21:00,1.5619,1.5621,1.5618,1.562,136300000.0
2005-10-04 07:22:00,1.5619,1.5619,1.5619,1.5619,136300000.0
2005-10-04 07:23:00,1.5618,1.5619,1.5615,1.5618,136300000.0
2005-10-04 07:24:00,1.5615,1.5618,1.5615,1.5617,136300000.0
2005-10-04 07:25:00,1.5617,1.5618,1.5615,1.5617,136300000.0
2005-10-04 07:26:00,1.5616,1.5618,1.5616,1.5617,136300000.0
2005-10-04 07:27:00,1.5618,1.5621,1.5617,1.562,136300000.0
2005-10-04 07:28:00,1.5619,1.562,1.5617,1.5619,136300000.0
2005-10-04 07:29:00,1.562,1.5623,1.5619,1.562,136300000.0
2005-10-04 07:30:00,1.5621,1.5625,1.5621,1.5622,136300000.0
2005-10-04 07:31:00,1.5622,1.5623,1.5621,1.5621,136300000.0
2005-10-04 07:32:00,1.5622,1.5626,1.5622,1.5626,136300000.0
2005-10-04 07:33:00,1.5627,1.5627,1.5624,1.5624,136300000.0
2005-10-04 07:34:00,1.5625,1.5625,1.5622,1.5623,136300000.0
2005-10-04 07:35:00,1.5624,1.5627,1.5623,1.5627,136300000.0
2005-10-04 07:36:00,1.5625,1.5627,1.5622,1.5622,136300000.0
2005-10-04 07:37:00,1.5621,1.5622,1.5621,1.5622,136300000.0
2005-10-04 07:38:00,1.5625,1.5625,1.562,1.5622,136300000.0
2005-10-04 07:39:00,1.562,1.5622,1.562,1.5621,136300000.0
2005-10-04 07:40:00,1.5622,1.5622,1.5621,1.5622,136300000.0
2005-10-04 07:41:00,1.5623,1.5624,1.5622,1.5623,136300000.0
2005-10-04 07:42:00,1.5624,1.5624,1.5623,1.5624,136300000.0
2005-10-04 07:43:00,1.5623,1.5627,1.5623,1.5627,136300000.0
2005-10-04 07:44:00,1.5625,1.5628,1.5624,1.5625,136300000.0
2005-10-04 07:45:00,1.5626,1.5628,1.5623,1.5625,136300000.0
2005-10-04 07:46:00,1.5627,1.5627,1.5615,1.5615,136300000.0
2005-10-04 07:47:00,1.5617,1.5619,1.5615,1.5618,136300000.0
2005-10-04 07:48:00,1.5617,1.5619,1.5617,1.5617,136300000.0
2005-10-04 07:49:00,1.5618,1.5619,1.5617,1.5617,136300000.0
2005-10-04 07:50:00,1.5616,1.5617,1.5612,1.5613,136300000.0
2005-10-04 07:51:00,1.5612,1.5613,1.561,1.5612,136300000.0
2005-10-04 07:52:00,1.5612,1.5613,1.5611,1.5612,136300000.0
2005-10-04 07:53:00,1.5613,1.5616,1.5611,1.5613,136300000.0
2005-10-04 07:54:00,1.5612,1.5615,1.5612,1.5613,136300000.0
2005-10-04 07:55:00,1.5612,1.5614,1.5611,1.5614,136300000.0
2005-10-04 07:56:00,1.5612,1.5613,1.5611,1.5611,136300000.0
2005-10-04 07:57:00,1.5612,1.5614,1.5609,1.5609,136300000.0
2005-10-04 07:58:00,1.5608,1.5611,1.5607,1.5611,136300000.0
2005-10-04 07:59:00,1.561,1.5615,1.561,1.5614,136300000.0
2005-10-04 08:00:00,1.5613,1.5614,1.5605,1.5612,136300000.0
2005-10-04 08:01:00,1.5609,1.5611,1.5609,1.5611,136300000.0
2005-10-04 08:02:00,1.561,1.5612,1.5609,1.561,136300000.0
2005-10-04 08:03:00,1.5609,1.5611,1.5607,1.561,136300000.0
2005-10-04 08:04:00,1.5609,1.561,1.5606,1.5609,136300000.0
2005-10-04 08:05:00,1.561,1.5613,1.5605,1.5605,136300000.0
2005-10-04 08:06:00,1.5606,1.5612,1.5606,1.5611,136300000.0
2005-10-04 08:07:00,1.5609,1.561,1.5608,1.5609,136300000.0
2005-10-04 08:08:00,1.561,1.561,1.5608,1.5609,136300000.0
2005-10-04 08:09:00,1.561,1.561,1.5609,1.5609,136300000.0
2005-10-04 08:10:00,1.561,1.561,1.5608,1.561,136300000.0
2005-10-04 08:11:00,1.561,1.561,1.5607,1.5607,136300000.0
2005-10-04 08:12:00,1.5608,1.5608,1.5606,1.5608,136300000.0
2005-10-04 08:13:00,1.5607,1.5607,1.5606,1.5607,136300000.0
2005-10-04 08:14:00,1.5608,1.5609,1.5607,1.5607,136300000.0
2005-10-04 08:15:00,1.5608,1.561,1.5607,1.5608,136300000.0
2005-10-04 08:16:00,1.5608,1.561,1.5607,1.561,136300000.0
2005-10-04 08:17:00,1.5611,1.5612,1.5609,1.561,136300000.0
2005-10-04 08:18:00,1.5613,1.5615,1.5609,1.5615,136300000.0
2005-10-04 08:19:00,1.5614,1.5614,1.5612,1.5613,136300000.0
2005-10-04 08:20:00,1.5612,1.5614,1.561,1.5611,136300000.0
2005-10-04 08:21:00,1.561,1.5613,1.561,1.5612,136300000.0
2005-10-04 08:22:00,1.5611,1.5615,1.561,1.5615,136300000.0
2005-10-04 08:23:00,1.5614,1.5616,1.5612,1.5613,136300000.0
2005-10-04 08:24:00,1.5615,1.5615,1.5613,1.5613,136300000.0
2005-10-04 08:25:00,1.5614,1.5616,1.5613,1.5615,136300000.0
2005-10-04 08:26:00,1.5618,1.562,1.5614,1.5618,136300000.0
2005-10-04 08:27:00,1.5619,1.5623,1.5616,1.562,136300000.0
2005-10-04 08:28:00,1.5619,1.5619,1.5616,1.5618,136300000.0
2005-10-04 08:29:00,1.5617,1.5621,1.5617,1.5618,136300000.0
2005-10-04 08:30:00,1.5617,1.5621,1.5613,1.5617,136300000.0
2005-10-04 08:31:00,1.5617,1.5617,1.5612,1.5612,136300000.0
2005-10-04 08:32:00,1.5611,1.5614,1.5609,1.5612,136300000.0
2005-10-04 08:33:00,1.5611,1.5615,1.561,1.561,136300000.0
2005-10-04 08:34:00,1.5609,1.5612,1.5606,1.5609,136300000.0
2005-10-04 08:35:00,1.5611,1.5612,1.5608,1.5612,136300000.0
2005-10-04 08:36:00,1.5611,1.5612,1.5609,1.561,136300000.0
2005-10-04 08:37:00,1.5609,1.5611,1.5606,1.5611,136300000.0
2005-10-04 08:38:00,1.561,1.561,1.5608,1.5609,136300000.0
2005-10-04 08:39:00,1.5608,1.5613,1.5608,1.561,136300000.0
2005-10-04 08:40:00,1.5608,1.561,1.5605,1.5609,136300000.0
2005-10-04 08:41:00,1.5608,1.5608,1.5603,1.5608,136300000.0
2005-10-04 08:42:00,1.561,1.5611,1.5606,1.5608,136300000.0
2005-10-04 08:43:00,1.5609,1.5613,1.5609,1.5611,136300000.0
2005-10-04 08:44:00,1.561,1.5617,1.5609,1.5614,136300000.0
2005-10-04 08:45:00,1.5613,1.5616,1.5612,1.5613,136300000.0
2005-10-04 08:46:00,1.5615,1.5617,1.5612,1.5612,136300000.0
2005-10-04 08:47:00,1.5613,1.5615,1.5613,1.5614,136300000.0
2005-10-04 08:48:00,1.5615,1.5619,1.5614,1.5616,136300000.0
2005-10-04 08:49:00,1.5616,1.5618,1.5614,1.5617,136300000.0
2005-10-04 08:50:00,1.5618,1.5618,1.5615,1.5617,136300000.0
2005-10-04 08:51:00,1.5616,1.562,1.5614,1.5618,136300000.0
2005-10-04 08:52:00,1.5619,1.5619,1.5614,1.5619,136300000.0
2005-10-04 08:53:00,1.562,1.5623,1.5618,1.5618,136300000.0
2005-10-04 08:54:00,1.5616,1.5619,1.5614,1.5619,136300000.0
2005-10-04 08:55:00,1.562,1.5621,1.562,1.5621,136300000.0
2005-10-04 08:56:00,1.5622,1.5625,1.5621,1.5622,136300000.0
2005-10-04 08:57:00,1.5621,1.5622,1.5618,1.5618,136300000.0
2005-10-04 08:58:00,1.562,1.5622,1.5618,1.562,136300000.0
2005-10-04 08:59:00,1.5622,1.5624,1.5621,1.5624,136300000.0
2005-10-04 09:00:00,1.5623,1.5624,1.5622,1.5624,136300000.0
2005-10-04 09:01:00,1.5623,1.5625,1.5621,1.5622,136300000.0
2005-10-04 09:02:00,1.5621,1.5621,1.5618,1.5619,136300000.0
2005-10-04 09:03:00,1.5618,1.5621,1.5618,1.5621,136300000.0
2005-10-04 09:04:00,1.5622,1.5624,1.5621,1.5621,136300000.0
2005-10-04 09:05:00,1.562,1.5624,1.562,1.5623,136300000.0
2005-10-04 09:06:00,1.5624,1.5626,1.5619,1.5626,136300000.0
2005-10-04 09:07:00,1.5622,1.5624,1.5621,1.5624,136300000.0
2005-10-04 09:08:00,1.5622,1.5622,1.5621,1.5621,136300000.0
2005-10-04 09:09:00,1.5622,1.5623,1.5621,1.5622,136300000.0
2005-10-04 09:10:00,1.5621,1.5624,1.5621,1.5621,136300000.0
2005-10-04 09:11:00,1.562,1.5621,1.5619,1.5621,136300000.0
2005-10-04 09:12:00,1.562,1.5621,1.5618,1.5621,136300000.0
2005-10-04 09:13:00,1.562,1.5622,1.562,1.5621,136300000.0
2005-10-04 09:14:00,1.5622,1.5623,1.562,1.5621,136300000.0
2005-10-04 09:15:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-10-04 09:16:00,1.5623,1.5624,1.5622,1.5623,136300000.0
2005-10-04 09:17:00,1.5622,1.5624,1.5621,1.5624,136300000.0
2005-10-04 09:18:00,1.5625,1.5627,1.5623,1.5625,136300000.0
2005-10-04 09:19:00,1.5626,1.5631,1.5626,1.5628,136300000.0
2005-10-04 09:20:00,1.5627,1.5627,1.5626,1.5626,136300000.0
2005-10-04 09:21:00,1.5625,1.5625,1.5622,1.5624,136300000.0
2005-10-04 09:22:00,1.5623,1.5623,1.5621,1.5622,136300000.0
2005-10-04 09:23:00,1.5621,1.5624,1.5621,1.5624,136300000.0
2005-10-04 09:24:00,1.5623,1.5625,1.5621,1.5625,136300000.0
2005-10-04 09:25:00,1.5624,1.5625,1.5623,1.5623,136300000.0
2005-10-04 09:26:00,1.5622,1.5624,1.5622,1.5622,136300000.0
2005-10-04 09:27:00,1.5623,1.5623,1.5618,1.5622,136300000.0
2005-10-04 09:28:00,1.5619,1.5619,1.5617,1.5619,136300000.0
2005-10-04 09:29:00,1.562,1.562,1.5615,1.5617,136300000.0
2005-10-04 09:30:00,1.5618,1.5619,1.5614,1.5618,136300000.0
2005-10-04 09:31:00,1.5617,1.562,1.5613,1.5614,136300000.0
2005-10-04 09:32:00,1.5613,1.5616,1.5613,1.5614,136300000.0
2005-10-04 09:33:00,1.5615,1.5616,1.5614,1.5616,136300000.0
2005-10-04 09:34:00,1.5617,1.5617,1.5615,1.5617,136300000.0
2005-10-04 09:35:00,1.5618,1.5619,1.5614,1.5616,136300000.0
2005-10-04 09:36:00,1.5617,1.5617,1.5616,1.5616,136300000.0
2005-10-04 09:37:00,1.5615,1.5616,1.5611,1.5611,136300000.0
2005-10-04 09:38:00,1.5612,1.5614,1.5611,1.5613,136300000.0
2005-10-04 09:39:00,1.5614,1.5614,1.5612,1.5613,136300000.0
2005-10-04 09:40:00,1.5614,1.5616,1.5613,1.5615,136300000.0
2005-10-04 09:41:00,1.5614,1.5614,1.5612,1.5614,136300000.0
2005-10-04 09:42:00,1.5612,1.5615,1.561,1.5614,136300000.0
2005-10-04 09:43:00,1.5612,1.5614,1.561,1.5612,136300000.0
2005-10-04 09:44:00,1.5615,1.5617,1.561,1.5613,136300000.0
2005-10-04 09:45:00,1.5612,1.5614,1.561,1.561,136300000.0
2005-10-04 09:46:00,1.5611,1.5613,1.5611,1.5613,136300000.0
2005-10-04 09:47:00,1.5611,1.5616,1.5611,1.5615,136300000.0
2005-10-04 09:48:00,1.5613,1.5613,1.561,1.5612,136300000.0
2005-10-04 09:50:00,1.5612,1.5613,1.561,1.561,136300000.0
2005-10-04 09:51:00,1.5611,1.5612,1.5604,1.5607,136300000.0
2005-10-04 09:52:00,1.5606,1.5608,1.5603,1.5604,136300000.0
2005-10-04 09:53:00,1.5605,1.5609,1.5603,1.5605,136300000.0
2005-10-04 09:54:00,1.5604,1.5605,1.5602,1.5603,136300000.0
2005-10-04 09:55:00,1.5604,1.5605,1.5602,1.5605,136300000.0
2005-10-04 09:56:00,1.5604,1.5607,1.5603,1.5606,136300000.0
2005-10-04 09:57:00,1.5607,1.5607,1.5605,1.5606,136300000.0
2005-10-04 09:58:00,1.5607,1.5609,1.5605,1.5605,136300000.0
2005-10-04 09:59:00,1.5607,1.5611,1.5606,1.5609,136300000.0
2005-10-04 10:00:00,1.5608,1.5611,1.5605,1.5611,136300000.0
2005-10-04 10:01:00,1.561,1.5611,1.5609,1.561,136300000.0
2005-10-04 10:02:00,1.5611,1.5613,1.5609,1.5613,136300000.0
2005-10-04 10:03:00,1.5612,1.5614,1.5609,1.5611,136300000.0
2005-10-04 10:04:00,1.5612,1.5612,1.5611,1.5611,136300000.0
2005-10-04 10:05:00,1.561,1.561,1.5605,1.5608,136300000.0
2005-10-04 10:06:00,1.5609,1.561,1.5607,1.5609,136300000.0
2005-10-04 10:07:00,1.5608,1.561,1.5608,1.5608,136300000.0
2005-10-04 10:08:00,1.5609,1.5612,1.5609,1.5611,136300000.0
2005-10-04 10:09:00,1.561,1.5611,1.5608,1.5609,136300000.0
2005-10-04 10:10:00,1.5608,1.561,1.5607,1.5608,136300000.0
2005-10-04 10:11:00,1.5606,1.5607,1.5605,1.5605,136300000.0
2005-10-04 10:12:00,1.5606,1.5606,1.5603,1.5604,136300000.0
2005-10-04 10:13:00,1.5603,1.5604,1.5602,1.5602,136300000.0
2005-10-04 10:14:00,1.5601,1.5605,1.5601,1.5603,136300000.0
2005-10-04 10:15:00,1.5604,1.5607,1.5603,1.5606,136300000.0
2005-10-04 10:16:00,1.5607,1.5609,1.5605,1.5607,136300000.0
2005-10-04 10:17:00,1.5608,1.5612,1.5608,1.561,136300000.0
2005-10-04 10:18:00,1.5611,1.5617,1.5611,1.5617,136300000.0
2005-10-04 10:19:00,1.5618,1.5622,1.5617,1.5617,136300000.0
2005-10-04 10:20:00,1.5615,1.5618,1.5614,1.5614,136300000.0
2005-10-04 10:21:00,1.5615,1.5622,1.5614,1.5619,136300000.0
2005-10-04 10:22:00,1.562,1.5623,1.5618,1.5619,136300000.0
2005-10-04 10:23:00,1.5618,1.562,1.5616,1.5619,136300000.0
2005-10-04 10:24:00,1.562,1.5621,1.5617,1.562,136300000.0
2005-10-04 10:25:00,1.5618,1.562,1.5618,1.5619,136300000.0
2005-10-04 10:26:00,1.5618,1.562,1.5617,1.5617,136300000.0
2005-10-04 10:27:00,1.5618,1.562,1.5618,1.562,136300000.0
2005-10-04 10:28:00,1.5619,1.562,1.5617,1.5617,136300000.0
2005-10-04 10:29:00,1.5618,1.5619,1.5618,1.5618,136300000.0
2005-10-04 10:30:00,1.5619,1.5619,1.5617,1.5619,136300000.0
2005-10-04 10:31:00,1.5618,1.5624,1.5618,1.5623,136300000.0
2005-10-04 10:32:00,1.5624,1.5627,1.5624,1.5625,136300000.0
2005-10-04 10:33:00,1.5626,1.5626,1.5622,1.5626,136300000.0
2005-10-04 10:34:00,1.5625,1.5628,1.5624,1.5628,136300000.0
2005-10-04 10:35:00,1.5629,1.5629,1.5623,1.5629,136300000.0
2005-10-04 10:36:00,1.563,1.563,1.5625,1.5625,136300000.0
2005-10-04 10:37:00,1.5623,1.5626,1.5623,1.5625,136300000.0
2005-10-04 10:38:00,1.5623,1.5627,1.5622,1.5626,136300000.0
2005-10-04 10:39:00,1.5625,1.5627,1.5622,1.5625,136300000.0
2005-10-04 10:40:00,1.5627,1.5627,1.5624,1.5625,136300000.0
2005-10-04 10:41:00,1.5627,1.5627,1.5622,1.5623,136300000.0
2005-10-04 10:42:00,1.5624,1.5625,1.5624,1.5624,136300000.0
2005-10-04 10:43:00,1.5625,1.5625,1.5622,1.5623,136300000.0
2005-10-04 10:44:00,1.5624,1.5625,1.5622,1.5623,136300000.0
2005-10-04 10:45:00,1.5622,1.5624,1.5621,1.5623,136300000.0
2005-10-04 10:46:00,1.5624,1.5626,1.5622,1.5622,136300000.0
2005-10-04 10:47:00,1.5623,1.5625,1.5621,1.5622,136300000.0
2005-10-04 10:48:00,1.5623,1.5627,1.5619,1.5625,136300000.0
2005-10-04 10:49:00,1.5626,1.5628,1.5623,1.5623,136300000.0
2005-10-04 10:50:00,1.5622,1.5625,1.5622,1.5625,136300000.0
2005-10-04 10:51:00,1.5624,1.5627,1.5624,1.5625,136300000.0
2005-10-04 10:52:00,1.5624,1.5626,1.5624,1.5626,136300000.0
2005-10-04 10:53:00,1.5624,1.5626,1.5623,1.5626,136300000.0
2005-10-04 10:54:00,1.5624,1.5626,1.5623,1.5623,136300000.0
2005-10-04 10:55:00,1.5625,1.5626,1.5623,1.5624,136300000.0
2005-10-04 10:56:00,1.5623,1.5626,1.5623,1.5625,136300000.0
2005-10-04 10:57:00,1.5627,1.5629,1.5626,1.5629,136300000.0
2005-10-04 10:58:00,1.5628,1.5629,1.5626,1.5626,136300000.0
2005-10-04 10:59:00,1.5627,1.5628,1.5625,1.5626,136300000.0
2005-10-04 11:00:00,1.5625,1.5626,1.5623,1.5624,136300000.0
2005-10-04 11:01:00,1.5625,1.5629,1.5624,1.5628,136300000.0
2005-10-04 11:02:00,1.5629,1.5631,1.5626,1.5629,136300000.0
2005-10-04 11:03:00,1.563,1.563,1.5626,1.5628,136300000.0
2005-10-04 11:04:00,1.5629,1.563,1.5628,1.5628,136300000.0
2005-10-04 11:05:00,1.5629,1.5635,1.5626,1.5632,136300000.0
2005-10-04 11:06:00,1.563,1.563,1.5628,1.563,136300000.0
2005-10-04 11:07:00,1.5629,1.5631,1.5628,1.563,136300000.0
2005-10-04 11:08:00,1.5631,1.5631,1.5628,1.5628,136300000.0
2005-10-04 11:09:00,1.5627,1.563,1.5627,1.5629,136300000.0
2005-10-04 11:10:00,1.563,1.5631,1.5627,1.563,136300000.0
2005-10-04 11:11:00,1.5628,1.5632,1.5628,1.5631,136300000.0
2005-10-04 11:12:00,1.563,1.5631,1.5629,1.563,136300000.0
2005-10-04 11:13:00,1.5629,1.5631,1.5628,1.5628,136300000.0
2005-10-04 11:14:00,1.5627,1.5627,1.5625,1.5626,136300000.0
2005-10-04 11:15:00,1.5625,1.5625,1.5622,1.5624,136300000.0
2005-10-04 11:16:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-10-04 11:17:00,1.5625,1.5626,1.5623,1.5623,136300000.0
2005-10-04 11:18:00,1.5625,1.5627,1.5625,1.5625,136300000.0
2005-10-04 11:19:00,1.5626,1.5628,1.5625,1.5628,136300000.0
2005-10-04 11:20:00,1.5627,1.5627,1.5626,1.5627,136300000.0
2005-10-04 11:21:00,1.5628,1.563,1.5624,1.5626,136300000.0
2005-10-04 11:22:00,1.5626,1.5634,1.5625,1.5629,136300000.0
2005-10-04 11:23:00,1.5628,1.5628,1.5622,1.5626,136300000.0
2005-10-04 11:24:00,1.5625,1.5625,1.5622,1.5623,136300000.0
2005-10-04 11:25:00,1.5624,1.5629,1.5624,1.5625,136300000.0
2005-10-04 11:26:00,1.5626,1.5627,1.5624,1.5627,136300000.0
2005-10-04 11:27:00,1.5626,1.5627,1.5625,1.5626,136300000.0
2005-10-04 11:28:00,1.5625,1.5626,1.5625,1.5626,136300000.0
2005-10-04 11:29:00,1.5627,1.563,1.5626,1.5629,136300000.0
2005-10-04 11:30:00,1.5628,1.5628,1.5624,1.5625,136300000.0
2005-10-04 11:31:00,1.5626,1.563,1.5626,1.5629,136300000.0
2005-10-04 11:32:00,1.563,1.5632,1.5628,1.5631,136300000.0
2005-10-04 11:33:00,1.563,1.5632,1.5628,1.5632,136300000.0
2005-10-04 11:34:00,1.5631,1.5631,1.5629,1.5629,136300000.0
2005-10-04 11:35:00,1.5628,1.5628,1.5628,1.5628,136300000.0
2005-10-04 11:37:00,1.5629,1.5629,1.5627,1.5627,136300000.0
2005-10-04 11:38:00,1.5629,1.5632,1.5628,1.563,136300000.0
2005-10-04 11:39:00,1.5629,1.5633,1.5626,1.5627,136300000.0
2005-10-04 11:40:00,1.5628,1.5629,1.5624,1.5624,136300000.0
2005-10-04 11:41:00,1.5627,1.5627,1.5623,1.5625,136300000.0
2005-10-04 11:42:00,1.5624,1.563,1.5624,1.5629,136300000.0
2005-10-04 11:43:00,1.5628,1.563,1.5627,1.563,136300000.0
2005-10-04 11:44:00,1.5628,1.5629,1.5627,1.5629,136300000.0
2005-10-04 11:45:00,1.5627,1.5627,1.5625,1.5626,136300000.0
2005-10-04 11:46:00,1.5627,1.5627,1.562,1.5622,136300000.0
2005-10-04 11:47:00,1.5623,1.5628,1.5621,1.5627,136300000.0
2005-10-04 11:48:00,1.5626,1.563,1.5624,1.5628,136300000.0
2005-10-04 11:49:00,1.563,1.5635,1.563,1.5633,136300000.0
2005-10-04 11:50:00,1.5628,1.5631,1.5624,1.5625,136300000.0
2005-10-04 11:51:00,1.5624,1.5629,1.5624,1.5628,136300000.0
2005-10-04 11:52:00,1.5627,1.5628,1.5625,1.5627,136300000.0
2005-10-04 11:53:00,1.5626,1.5628,1.5626,1.5628,136300000.0
2005-10-04 11:54:00,1.5627,1.5628,1.5626,1.5628,136300000.0
2005-10-04 11:55:00,1.5627,1.5628,1.5625,1.5627,136300000.0
2005-10-04 11:56:00,1.5629,1.5631,1.5628,1.5628,136300000.0
2005-10-04 11:57:00,1.5627,1.563,1.5627,1.563,136300000.0
2005-10-04 11:58:00,1.5628,1.563,1.5627,1.5627,136300000.0
2005-10-04 11:59:00,1.5628,1.5631,1.5628,1.563,136300000.0
2005-10-04 12:00:00,1.5629,1.563,1.5628,1.563,136300000.0
2005-10-04 12:01:00,1.5632,1.5632,1.5632,1.5632,136300000.0
2005-10-04 12:02:00,1.5631,1.5632,1.5631,1.5631,136300000.0
2005-10-04 12:03:00,1.5632,1.5632,1.5631,1.5631,136300000.0
2005-10-04 12:04:00,1.5629,1.5631,1.5629,1.5629,136300000.0
2005-10-04 12:05:00,1.5626,1.5632,1.5626,1.563,136300000.0
2005-10-04 12:06:00,1.5631,1.5631,1.5629,1.563,136300000.0
2005-10-04 12:07:00,1.5631,1.5631,1.5628,1.5628,136300000.0
2005-10-04 12:08:00,1.5629,1.5629,1.5629,1.5629,136300000.0
2005-10-04 12:09:00,1.5628,1.5628,1.5626,1.5628,136300000.0
2005-10-04 12:10:00,1.5627,1.5628,1.5626,1.5627,136300000.0
2005-10-04 12:11:00,1.5628,1.5628,1.5626,1.5628,136300000.0
2005-10-04 12:12:00,1.5627,1.563,1.5627,1.5628,136300000.0
2005-10-04 12:13:00,1.5627,1.5628,1.5627,1.5628,136300000.0
2005-10-04 12:14:00,1.5629,1.5639,1.5627,1.5635,136300000.0
2005-10-04 12:15:00,1.5635,1.5638,1.5632,1.5636,136300000.0
2005-10-04 12:16:00,1.5635,1.5635,1.563,1.5633,136300000.0
2005-10-04 12:17:00,1.5632,1.5634,1.563,1.5631,136300000.0
2005-10-04 12:18:00,1.5632,1.5632,1.5631,1.5631,136300000.0
2005-10-04 12:19:00,1.5632,1.5633,1.5631,1.5632,136300000.0
2005-10-04 12:20:00,1.5631,1.5633,1.5627,1.5629,136300000.0
2005-10-04 12:21:00,1.5626,1.5628,1.5626,1.5628,136300000.0
2005-10-04 12:22:00,1.5629,1.5629,1.5628,1.5628,136300000.0
2005-10-04 12:23:00,1.5629,1.5629,1.5628,1.5629,136300000.0
2005-10-04 12:24:00,1.563,1.5633,1.5629,1.5631,136300000.0
2005-10-04 12:25:00,1.563,1.5632,1.563,1.563,136300000.0
2005-10-04 12:26:00,1.5632,1.5632,1.5629,1.563,136300000.0
2005-10-04 12:27:00,1.5629,1.5631,1.5627,1.5628,136300000.0
2005-10-04 12:28:00,1.5627,1.5631,1.5627,1.5628,136300000.0
2005-10-04 12:29:00,1.5627,1.5627,1.5623,1.5623,136300000.0
2005-10-04 12:30:00,1.5624,1.5626,1.5623,1.5626,136300000.0
2005-10-04 12:31:00,1.5625,1.5626,1.5622,1.5626,136300000.0
2005-10-04 12:32:00,1.5627,1.5627,1.5626,1.5627,136300000.0
2005-10-04 12:33:00,1.5626,1.5633,1.5626,1.563,136300000.0
2005-10-04 12:34:00,1.5633,1.5633,1.5627,1.563,136300000.0
2005-10-04 12:35:00,1.5628,1.5633,1.5627,1.5628,136300000.0
2005-10-04 12:36:00,1.5626,1.5631,1.5626,1.5628,136300000.0
2005-10-04 12:37:00,1.563,1.5632,1.5628,1.5628,136300000.0
2005-10-04 12:38:00,1.5627,1.5627,1.5619,1.5627,136300000.0
2005-10-04 12:39:00,1.5627,1.5627,1.5627,1.5627,136300000.0
2005-10-04 12:40:00,1.5626,1.5631,1.5626,1.5628,136300000.0
2005-10-04 12:41:00,1.5629,1.5629,1.5626,1.5626,136300000.0
2005-10-04 12:42:00,1.5625,1.5629,1.5625,1.5625,136300000.0
2005-10-04 12:43:00,1.5626,1.5626,1.5621,1.5624,136300000.0
2005-10-04 12:44:00,1.5625,1.5625,1.5624,1.5625,136300000.0
2005-10-04 12:45:00,1.5624,1.5624,1.5624,1.5624,136300000.0
2005-10-04 12:46:00,1.5624,1.5626,1.5623,1.5623,136300000.0
2005-10-04 12:47:00,1.5624,1.5625,1.5624,1.5625,136300000.0
2005-10-04 12:48:00,1.5624,1.5625,1.5622,1.5623,136300000.0
2005-10-04 12:49:00,1.5622,1.5622,1.5617,1.5619,136300000.0
2005-10-04 12:50:00,1.5621,1.5623,1.5619,1.5621,136300000.0
2005-10-04 12:51:00,1.5622,1.5623,1.5621,1.5622,136300000.0
2005-10-04 12:52:00,1.5621,1.5621,1.5616,1.5619,136300000.0
2005-10-04 12:53:00,1.5617,1.5621,1.5615,1.5619,136300000.0
2005-10-04 12:54:00,1.5618,1.5619,1.5616,1.5619,136300000.0
2005-10-04 12:55:00,1.5618,1.5619,1.5617,1.5619,136300000.0
2005-10-04 12:56:00,1.5618,1.5622,1.5618,1.5621,136300000.0
2005-10-04 12:57:00,1.562,1.5621,1.5617,1.562,136300000.0
2005-10-04 12:58:00,1.5618,1.5621,1.5618,1.5621,136300000.0
2005-10-04 12:59:00,1.5622,1.5622,1.562,1.562,136300000.0
2005-10-04 13:00:00,1.5618,1.5623,1.5618,1.5621,136300000.0
2005-10-04 13:01:00,1.5622,1.5626,1.5621,1.5623,136300000.0
2005-10-04 13:02:00,1.5622,1.5624,1.5621,1.5624,136300000.0
2005-10-04 13:03:00,1.5623,1.5625,1.5623,1.5623,136300000.0
2005-10-04 13:04:00,1.5624,1.5625,1.5622,1.5622,136300000.0
2005-10-04 13:05:00,1.5621,1.5623,1.5621,1.5622,136300000.0
2005-10-04 13:06:00,1.562,1.562,1.5612,1.5617,136300000.0
2005-10-04 13:07:00,1.5616,1.5618,1.5615,1.5617,136300000.0
2005-10-04 13:08:00,1.5618,1.5619,1.5616,1.5618,136300000.0
2005-10-04 13:09:00,1.5617,1.5619,1.5615,1.5617,136300000.0
2005-10-04 13:10:00,1.5618,1.5618,1.5616,1.5616,136300000.0
2005-10-04 13:11:00,1.5617,1.5618,1.5614,1.5615,136300000.0
2005-10-04 13:12:00,1.5614,1.562,1.5614,1.5615,136300000.0
2005-10-04 13:13:00,1.5616,1.5616,1.561,1.5612,136300000.0
2005-10-04 13:14:00,1.5613,1.5617,1.561,1.5617,136300000.0
2005-10-04 13:15:00,1.5618,1.5618,1.5613,1.5614,136300000.0
2005-10-04 13:16:00,1.5613,1.5613,1.5607,1.561,136300000.0
2005-10-04 13:17:00,1.5609,1.5612,1.5609,1.561,136300000.0
2005-10-04 13:18:00,1.5611,1.5612,1.5609,1.5611,136300000.0
2005-10-04 13:19:00,1.5612,1.5612,1.5607,1.5611,136300000.0
2005-10-04 13:20:00,1.5613,1.5614,1.561,1.5611,136300000.0
2005-10-04 13:21:00,1.5612,1.5612,1.5611,1.5612,136300000.0
2005-10-04 13:22:00,1.5611,1.5614,1.561,1.561,136300000.0
2005-10-04 13:23:00,1.5611,1.5612,1.5609,1.561,136300000.0
2005-10-04 13:24:00,1.5609,1.5611,1.5609,1.561,136300000.0
2005-10-04 13:25:00,1.5609,1.5611,1.5609,1.5609,136300000.0
2005-10-04 13:26:00,1.561,1.5614,1.561,1.5612,136300000.0
2005-10-04 13:27:00,1.5611,1.5613,1.5609,1.5612,136300000.0
2005-10-04 13:28:00,1.5611,1.5615,1.5611,1.5611,136300000.0
2005-10-04 13:29:00,1.5612,1.5612,1.5607,1.5608,136300000.0
2005-10-04 13:30:00,1.5609,1.5614,1.5607,1.5611,136300000.0
2005-10-04 13:31:00,1.5612,1.5612,1.5611,1.5612,136300000.0
2005-10-04 13:32:00,1.5613,1.5613,1.561,1.5611,136300000.0
2005-10-04 13:33:00,1.5612,1.5613,1.5609,1.561,136300000.0
2005-10-04 13:34:00,1.561,1.5611,1.561,1.561,136300000.0
2005-10-04 13:35:00,1.5611,1.5611,1.5609,1.561,136300000.0
2005-10-04 13:36:00,1.5611,1.5614,1.5611,1.5612,136300000.0
2005-10-04 13:37:00,1.5612,1.5613,1.5607,1.5612,136300000.0
2005-10-04 13:38:00,1.5613,1.5615,1.5611,1.5611,136300000.0
2005-10-04 13:39:00,1.5612,1.5613,1.561,1.5613,136300000.0
2005-10-04 13:40:00,1.5612,1.5614,1.5612,1.5613,136300000.0
2005-10-04 13:41:00,1.5612,1.5612,1.5609,1.5609,136300000.0
2005-10-04 13:42:00,1.5608,1.5613,1.5608,1.5612,136300000.0
2005-10-04 13:43:00,1.561,1.5611,1.5609,1.5611,136300000.0
2005-10-04 13:44:00,1.5613,1.5615,1.5612,1.5615,136300000.0
2005-10-04 13:45:00,1.5616,1.5616,1.5613,1.5613,136300000.0
2005-10-04 13:46:00,1.5612,1.5613,1.5611,1.5612,136300000.0
2005-10-04 13:47:00,1.5611,1.5612,1.561,1.5612,136300000.0
2005-10-04 13:48:00,1.5611,1.5612,1.561,1.561,136300000.0
2005-10-04 13:49:00,1.5611,1.5612,1.561,1.5612,136300000.0
2005-10-04 13:50:00,1.5614,1.5615,1.5613,1.5615,136300000.0
2005-10-04 13:51:00,1.5616,1.5616,1.5612,1.5615,136300000.0
2005-10-04 13:52:00,1.5617,1.5617,1.5611,1.5613,136300000.0
2005-10-04 13:53:00,1.5612,1.5613,1.561,1.561,136300000.0
2005-10-04 13:54:00,1.5609,1.5613,1.5609,1.5612,136300000.0
2005-10-04 13:55:00,1.561,1.5613,1.5609,1.5613,136300000.0
2005-10-04 13:56:00,1.5614,1.5614,1.5612,1.5612,136300000.0
2005-10-04 13:57:00,1.5613,1.5615,1.5612,1.5614,136300000.0
2005-10-04 13:58:00,1.5612,1.5614,1.561,1.5614,136300000.0
2005-10-04 13:59:00,1.5615,1.5615,1.5612,1.5614,136300000.0
2005-10-04 14:00:00,1.5613,1.5614,1.5612,1.5612,136300000.0
2005-10-04 14:01:00,1.5613,1.5615,1.5613,1.5615,136300000.0
2005-10-04 14:02:00,1.5616,1.5616,1.5612,1.5612,136300000.0
2005-10-04 14:03:00,1.5611,1.5611,1.561,1.5611,136300000.0
2005-10-04 14:04:00,1.5612,1.5612,1.561,1.561,136300000.0
2005-10-04 14:05:00,1.5609,1.5613,1.5609,1.5611,136300000.0
2005-10-04 14:06:00,1.5611,1.5611,1.561,1.5611,136300000.0
2005-10-04 14:07:00,1.5612,1.5615,1.5611,1.5613,136300000.0
2005-10-04 14:08:00,1.5614,1.5616,1.5613,1.5614,136300000.0
2005-10-04 14:09:00,1.5613,1.5614,1.5613,1.5613,136300000.0
2005-10-04 14:10:00,1.5614,1.5614,1.5612,1.5614,136300000.0
2005-10-04 14:11:00,1.5615,1.5616,1.5613,1.5616,136300000.0
2005-10-04 14:12:00,1.5615,1.5616,1.5615,1.5615,136300000.0
2005-10-04 14:13:00,1.5616,1.5616,1.5615,1.5615,136300000.0
2005-10-04 14:14:00,1.5616,1.5618,1.5616,1.5618,136300000.0
2005-10-04 14:15:00,1.5617,1.562,1.5616,1.5616,136300000.0
2005-10-04 14:16:00,1.5615,1.5618,1.5613,1.5617,136300000.0
2005-10-04 14:17:00,1.5618,1.5625,1.5617,1.5618,136300000.0
2005-10-04 14:18:00,1.562,1.5623,1.5615,1.5617,136300000.0
2005-10-04 14:19:00,1.5618,1.5623,1.5616,1.5619,136300000.0
2005-10-04 14:20:00,1.562,1.5621,1.5615,1.5618,136300000.0
2005-10-04 14:21:00,1.5617,1.5619,1.5615,1.5617,136300000.0
2005-10-04 14:22:00,1.5619,1.562,1.5615,1.5618,136300000.0
2005-10-04 14:23:00,1.5617,1.5624,1.5617,1.5621,136300000.0
2005-10-04 14:24:00,1.5622,1.5622,1.5617,1.5619,136300000.0
2005-10-04 14:25:00,1.5618,1.5621,1.5617,1.5619,136300000.0
2005-10-04 14:26:00,1.5618,1.562,1.5617,1.5618,136300000.0
2005-10-04 14:27:00,1.5617,1.562,1.5617,1.5619,136300000.0
2005-10-04 14:28:00,1.5621,1.5621,1.5614,1.5617,136300000.0
2005-10-04 14:29:00,1.5619,1.5619,1.5614,1.5614,136300000.0
2005-10-04 14:30:00,1.5615,1.5617,1.5615,1.5616,136300000.0
2005-10-04 14:31:00,1.5617,1.5618,1.5614,1.5616,136300000.0
2005-10-04 14:32:00,1.5618,1.5621,1.5618,1.5618,136300000.0
2005-10-04 14:33:00,1.562,1.562,1.5616,1.5617,136300000.0
2005-10-04 14:34:00,1.5618,1.562,1.5617,1.5618,136300000.0
2005-10-04 14:35:00,1.5619,1.562,1.5617,1.5618,136300000.0
2005-10-04 14:36:00,1.5617,1.5618,1.5616,1.5618,136300000.0
2005-10-04 14:37:00,1.5617,1.5618,1.5617,1.5618,136300000.0
2005-10-04 14:38:00,1.5617,1.5619,1.5617,1.5617,136300000.0
2005-10-04 14:39:00,1.5618,1.5619,1.5617,1.5618,136300000.0
2005-10-04 14:40:00,1.5619,1.5619,1.5617,1.5619,136300000.0
2005-10-04 14:41:00,1.562,1.5621,1.5618,1.5618,136300000.0
2005-10-04 14:42:00,1.5617,1.5622,1.5617,1.5621,136300000.0
2005-10-04 14:43:00,1.562,1.5626,1.562,1.5622,136300000.0
2005-10-04 14:44:00,1.5621,1.5621,1.5619,1.562,136300000.0
2005-10-04 14:45:00,1.5621,1.5621,1.5619,1.562,136300000.0
2005-10-04 14:46:00,1.5621,1.5622,1.5621,1.5622,136300000.0
2005-10-04 14:47:00,1.5621,1.5625,1.562,1.5622,136300000.0
2005-10-04 14:48:00,1.5621,1.5622,1.5621,1.5622,136300000.0
2005-10-04 14:49:00,1.5621,1.5621,1.5617,1.5617,136300000.0
2005-10-04 14:50:00,1.5618,1.562,1.5618,1.5619,136300000.0
2005-10-04 14:51:00,1.562,1.562,1.5617,1.5618,136300000.0
2005-10-04 14:52:00,1.5619,1.5622,1.5618,1.5619,136300000.0
2005-10-04 14:53:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-04 14:54:00,1.5618,1.5619,1.5617,1.5619,136300000.0
2005-10-04 14:55:00,1.5618,1.5621,1.5616,1.562,136300000.0
2005-10-04 14:56:00,1.5619,1.5624,1.5618,1.5622,136300000.0
2005-10-04 14:57:00,1.5621,1.5621,1.5618,1.5618,136300000.0
2005-10-04 14:58:00,1.5619,1.5623,1.5618,1.5622,136300000.0
2005-10-04 14:59:00,1.5623,1.5624,1.562,1.5621,136300000.0
2005-10-04 15:00:00,1.5623,1.5624,1.562,1.5622,136300000.0
2005-10-04 15:01:00,1.5621,1.5621,1.5618,1.5619,136300000.0
2005-10-04 15:02:00,1.5621,1.5621,1.5616,1.5616,136300000.0
2005-10-04 15:03:00,1.5617,1.5618,1.5614,1.5617,136300000.0
2005-10-04 15:04:00,1.5618,1.5618,1.5615,1.5617,136300000.0
2005-10-04 15:05:00,1.5614,1.5615,1.5613,1.5615,136300000.0
2005-10-04 15:06:00,1.5614,1.5615,1.5613,1.5613,136300000.0
2005-10-04 15:07:00,1.5612,1.5618,1.5612,1.5617,136300000.0
2005-10-04 15:08:00,1.5615,1.5617,1.5615,1.5617,136300000.0
2005-10-04 15:09:00,1.5618,1.5618,1.5614,1.5614,136300000.0
2005-10-04 15:10:00,1.5615,1.5615,1.5613,1.5613,136300000.0
2005-10-04 15:11:00,1.5614,1.5615,1.5612,1.5615,136300000.0
2005-10-04 15:12:00,1.5613,1.5616,1.5613,1.5613,136300000.0
2005-10-04 15:13:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-04 15:14:00,1.5615,1.5615,1.5614,1.5614,136300000.0
2005-10-04 15:15:00,1.5615,1.5615,1.5614,1.5615,136300000.0
2005-10-04 15:16:00,1.5616,1.5621,1.5616,1.5616,136300000.0
2005-10-04 15:17:00,1.5615,1.5618,1.5614,1.5616,136300000.0
2005-10-04 15:18:00,1.5615,1.5618,1.5613,1.5615,136300000.0
2005-10-04 15:19:00,1.5614,1.5617,1.5611,1.5613,136300000.0
2005-10-04 15:20:00,1.5612,1.5619,1.5612,1.5616,136300000.0
2005-10-04 15:21:00,1.5615,1.5615,1.561,1.5613,136300000.0
2005-10-04 15:22:00,1.5614,1.5617,1.5612,1.5616,136300000.0
2005-10-04 15:23:00,1.5618,1.5618,1.5614,1.5615,136300000.0
2005-10-04 15:24:00,1.5614,1.5619,1.5613,1.5614,136300000.0
2005-10-04 15:25:00,1.5613,1.5614,1.561,1.5612,136300000.0
2005-10-04 15:26:00,1.561,1.5616,1.561,1.5612,136300000.0
2005-10-04 15:27:00,1.5611,1.5616,1.5611,1.5614,136300000.0
2005-10-04 15:28:00,1.5615,1.5619,1.5615,1.5618,136300000.0
2005-10-04 15:29:00,1.5616,1.5618,1.5614,1.5614,136300000.0
2005-10-04 15:30:00,1.5615,1.5615,1.561,1.561,136300000.0
2005-10-04 15:31:00,1.5611,1.5614,1.561,1.5612,136300000.0
2005-10-04 15:32:00,1.561,1.5612,1.5609,1.5611,136300000.0
2005-10-04 15:33:00,1.5612,1.5624,1.5612,1.5622,136300000.0
2005-10-04 15:34:00,1.5621,1.5623,1.5617,1.5617,136300000.0
2005-10-04 15:35:00,1.5618,1.5621,1.5616,1.5618,136300000.0
2005-10-04 15:36:00,1.5619,1.562,1.5617,1.5617,136300000.0
2005-10-04 15:37:00,1.5618,1.5619,1.5615,1.5618,136300000.0
2005-10-04 15:38:00,1.5619,1.5619,1.5618,1.5619,136300000.0
2005-10-04 15:39:00,1.5618,1.5619,1.5617,1.5618,136300000.0
2005-10-04 15:40:00,1.5616,1.562,1.5616,1.562,136300000.0
2005-10-04 15:41:00,1.5619,1.5619,1.5616,1.5616,136300000.0
2005-10-04 15:42:00,1.5615,1.5618,1.5615,1.5616,136300000.0
2005-10-04 15:43:00,1.5617,1.5619,1.5614,1.5615,136300000.0
2005-10-04 15:44:00,1.5616,1.5619,1.5615,1.5619,136300000.0
2005-10-04 15:45:00,1.5617,1.562,1.5617,1.5618,136300000.0
2005-10-04 15:46:00,1.5619,1.5621,1.5617,1.562,136300000.0
2005-10-04 15:47:00,1.5619,1.5619,1.5616,1.5617,136300000.0
2005-10-04 15:48:00,1.5618,1.5621,1.5617,1.5621,136300000.0
2005-10-04 15:49:00,1.562,1.5621,1.5614,1.5615,136300000.0
2005-10-04 15:50:00,1.5614,1.5616,1.561,1.5613,136300000.0
2005-10-04 15:51:00,1.5612,1.5613,1.5611,1.5612,136300000.0
2005-10-04 15:52:00,1.5613,1.5613,1.5609,1.561,136300000.0
2005-10-04 15:53:00,1.5609,1.561,1.5608,1.5609,136300000.0
2005-10-04 15:54:00,1.5608,1.561,1.5607,1.561,136300000.0
2005-10-04 15:55:00,1.5611,1.5611,1.5608,1.5609,136300000.0
2005-10-04 15:56:00,1.561,1.5612,1.5608,1.5609,136300000.0
2005-10-04 15:57:00,1.5608,1.5612,1.5608,1.561,136300000.0
2005-10-04 15:58:00,1.5612,1.5612,1.5609,1.5612,136300000.0
2005-10-04 15:59:00,1.561,1.5613,1.5609,1.5609,136300000.0
2005-10-04 16:00:00,1.5611,1.5619,1.5609,1.5613,136300000.0
2005-10-04 16:01:00,1.5616,1.5621,1.5613,1.5621,136300000.0
2005-10-04 16:02:00,1.5618,1.5618,1.5613,1.5616,136300000.0
2005-10-04 16:03:00,1.5614,1.5616,1.5612,1.5612,136300000.0
2005-10-04 16:04:00,1.5614,1.5618,1.5614,1.5617,136300000.0
2005-10-04 16:05:00,1.5616,1.5621,1.5616,1.5618,136300000.0
2005-10-04 16:06:00,1.5619,1.5623,1.5617,1.5621,136300000.0
2005-10-04 16:07:00,1.562,1.562,1.5617,1.5619,136300000.0
2005-10-04 16:08:00,1.5618,1.5619,1.5616,1.5619,136300000.0
2005-10-04 16:09:00,1.5618,1.562,1.5614,1.5614,136300000.0
2005-10-04 16:10:00,1.5615,1.5617,1.5614,1.5616,136300000.0
2005-10-04 16:11:00,1.5617,1.5622,1.5616,1.562,136300000.0
2005-10-04 16:12:00,1.5621,1.5623,1.562,1.5622,136300000.0
2005-10-04 16:13:00,1.5623,1.5623,1.5619,1.562,136300000.0
2005-10-04 16:14:00,1.5621,1.5621,1.5619,1.562,136300000.0
2005-10-04 16:15:00,1.562,1.5625,1.562,1.5622,136300000.0
2005-10-04 16:16:00,1.5623,1.5628,1.5622,1.5628,136300000.0
2005-10-04 16:17:00,1.5626,1.5628,1.5623,1.5623,136300000.0
2005-10-04 16:18:00,1.5621,1.5626,1.5621,1.5625,136300000.0
2005-10-04 16:19:00,1.5625,1.5629,1.5625,1.5629,136300000.0
2005-10-04 16:20:00,1.5628,1.563,1.5628,1.5629,136300000.0
2005-10-04 16:21:00,1.563,1.5633,1.5627,1.5631,136300000.0
2005-10-04 16:22:00,1.563,1.5632,1.5626,1.563,136300000.0
2005-10-04 16:23:00,1.5632,1.5635,1.5628,1.5634,136300000.0
2005-10-04 16:24:00,1.5635,1.564,1.5635,1.5638,136300000.0
2005-10-04 16:25:00,1.5639,1.5642,1.5637,1.5637,136300000.0
2005-10-04 16:26:00,1.5635,1.5639,1.5635,1.5638,136300000.0
2005-10-04 16:27:00,1.5637,1.5639,1.5634,1.5634,136300000.0
2005-10-04 16:28:00,1.5635,1.5635,1.5632,1.5634,136300000.0
2005-10-04 16:29:00,1.5632,1.5637,1.5632,1.5636,136300000.0
2005-10-04 16:30:00,1.5639,1.5639,1.5635,1.5637,136300000.0
2005-10-04 16:31:00,1.5636,1.5638,1.5632,1.5634,136300000.0
2005-10-04 16:32:00,1.5633,1.5634,1.5631,1.5631,136300000.0
2005-10-04 16:33:00,1.5632,1.5635,1.5631,1.5633,136300000.0
2005-10-04 16:34:00,1.5634,1.5635,1.563,1.563,136300000.0
2005-10-04 16:35:00,1.5631,1.5633,1.5631,1.5631,136300000.0
2005-10-04 16:36:00,1.5634,1.5634,1.5631,1.5633,136300000.0
2005-10-04 16:37:00,1.563,1.5632,1.5628,1.5632,136300000.0
2005-10-04 16:38:00,1.5631,1.5633,1.5628,1.5629,136300000.0
2005-10-04 16:39:00,1.5628,1.563,1.5623,1.5623,136300000.0
2005-10-04 16:40:00,1.5624,1.5626,1.5623,1.5624,136300000.0
2005-10-04 16:41:00,1.5625,1.5629,1.5624,1.5627,136300000.0
2005-10-04 16:42:00,1.5627,1.5627,1.5627,1.5627,136300000.0
2005-10-04 16:43:00,1.5626,1.5631,1.5626,1.5629,136300000.0
2005-10-04 16:44:00,1.563,1.5631,1.5627,1.5627,136300000.0
2005-10-04 16:45:00,1.5628,1.5631,1.5628,1.563,136300000.0
2005-10-04 16:46:00,1.5631,1.5632,1.563,1.5632,136300000.0
2005-10-04 16:47:00,1.5633,1.5633,1.5632,1.5632,136300000.0
2005-10-04 16:48:00,1.5633,1.5637,1.5633,1.5637,136300000.0
2005-10-04 16:49:00,1.5636,1.5638,1.5634,1.5637,136300000.0
2005-10-04 16:50:00,1.5636,1.564,1.5636,1.5639,136300000.0
2005-10-04 16:51:00,1.5638,1.5641,1.5638,1.5639,136300000.0
2005-10-04 16:52:00,1.564,1.5642,1.5639,1.5641,136300000.0
2005-10-04 16:53:00,1.564,1.5644,1.564,1.5643,136300000.0
2005-10-04 16:54:00,1.5641,1.5645,1.5639,1.5645,136300000.0
2005-10-04 16:55:00,1.5644,1.5648,1.5644,1.5645,136300000.0
2005-10-04 16:56:00,1.5644,1.5648,1.5643,1.5643,136300000.0
2005-10-04 16:57:00,1.5642,1.5645,1.564,1.5642,136300000.0
2005-10-04 16:58:00,1.5641,1.5643,1.5637,1.5639,136300000.0
2005-10-04 16:59:00,1.5638,1.5644,1.5636,1.5641,136300000.0
2005-10-04 17:00:00,1.5642,1.5642,1.5635,1.5636,136300000.0
2005-10-04 17:01:00,1.5635,1.5636,1.563,1.5634,136300000.0
2005-10-04 17:02:00,1.5636,1.5636,1.563,1.5631,136300000.0
2005-10-04 17:03:00,1.563,1.5632,1.5629,1.563,136300000.0
2005-10-04 17:04:00,1.5631,1.5632,1.5628,1.563,136300000.0
2005-10-04 17:05:00,1.5629,1.5629,1.5624,1.5624,136300000.0
2005-10-04 17:06:00,1.5626,1.5628,1.5626,1.5626,136300000.0
2005-10-04 17:07:00,1.5625,1.5629,1.5625,1.5629,136300000.0
2005-10-04 17:08:00,1.5628,1.5628,1.5626,1.5627,136300000.0
2005-10-04 17:09:00,1.5628,1.5629,1.5626,1.5629,136300000.0
2005-10-04 17:10:00,1.5627,1.5627,1.5623,1.5625,136300000.0
2005-10-04 17:11:00,1.5628,1.5628,1.5627,1.5627,136300000.0
2005-10-04 17:12:00,1.5628,1.5635,1.5627,1.5632,136300000.0
2005-10-04 17:13:00,1.5631,1.5633,1.563,1.5632,136300000.0
2005-10-04 17:14:00,1.563,1.563,1.5627,1.5629,136300000.0
2005-10-04 17:15:00,1.563,1.563,1.5623,1.5628,136300000.0
2005-10-04 17:16:00,1.5627,1.5631,1.5626,1.5631,136300000.0
2005-10-04 17:17:00,1.5632,1.5632,1.5628,1.563,136300000.0
2005-10-04 17:18:00,1.5631,1.5634,1.5628,1.5632,136300000.0
2005-10-04 17:19:00,1.5633,1.5634,1.563,1.5634,136300000.0
2005-10-04 17:20:00,1.5635,1.5635,1.5633,1.5634,136300000.0
2005-10-04 17:21:00,1.5633,1.5634,1.563,1.563,136300000.0
2005-10-04 17:22:00,1.5628,1.5632,1.5626,1.5629,136300000.0
2005-10-04 17:23:00,1.5628,1.5631,1.5628,1.5629,136300000.0
2005-10-04 17:24:00,1.563,1.5631,1.5629,1.5631,136300000.0
2005-10-04 17:25:00,1.5632,1.5633,1.5631,1.5631,136300000.0
2005-10-04 17:26:00,1.5632,1.5632,1.5628,1.563,136300000.0
2005-10-04 17:27:00,1.5628,1.563,1.5627,1.5628,136300000.0
2005-10-04 17:28:00,1.563,1.563,1.5628,1.563,136300000.0
2005-10-04 17:29:00,1.5631,1.5631,1.5629,1.563,136300000.0
2005-10-04 17:30:00,1.5631,1.5633,1.563,1.5632,136300000.0
2005-10-04 17:31:00,1.5631,1.5633,1.5631,1.5632,136300000.0
2005-10-04 17:32:00,1.5633,1.5633,1.5632,1.5632,136300000.0
2005-10-04 17:33:00,1.5631,1.5632,1.5631,1.5631,136300000.0
2005-10-04 17:34:00,1.5632,1.5632,1.5632,1.5632,136300000.0
2005-10-04 17:35:00,1.5631,1.5633,1.5631,1.5632,136300000.0
2005-10-04 17:36:00,1.5631,1.5637,1.5631,1.5637,136300000.0
2005-10-04 17:37:00,1.5636,1.5641,1.5635,1.564,136300000.0
2005-10-04 17:38:00,1.5641,1.5641,1.5635,1.5635,136300000.0
2005-10-04 17:39:00,1.5634,1.5634,1.5631,1.5632,136300000.0
2005-10-04 17:40:00,1.5631,1.5634,1.5629,1.5629,136300000.0
2005-10-04 17:41:00,1.5627,1.5627,1.5623,1.5623,136300000.0
2005-10-04 17:42:00,1.5625,1.5626,1.5621,1.5621,136300000.0
2005-10-04 17:43:00,1.5622,1.5622,1.5618,1.562,136300000.0
2005-10-04 17:44:00,1.5619,1.562,1.5614,1.5614,136300000.0
2005-10-04 17:45:00,1.5615,1.5617,1.5613,1.5615,136300000.0
2005-10-04 17:46:00,1.5614,1.5617,1.5612,1.5613,136300000.0
2005-10-04 17:47:00,1.5614,1.5617,1.5613,1.5616,136300000.0
2005-10-04 17:48:00,1.5615,1.5617,1.5613,1.5616,136300000.0
2005-10-04 17:49:00,1.5615,1.5616,1.5613,1.5613,136300000.0
2005-10-04 17:50:00,1.5612,1.5615,1.5612,1.5615,136300000.0
2005-10-04 17:51:00,1.5616,1.5617,1.5614,1.5615,136300000.0
2005-10-04 17:52:00,1.5614,1.5614,1.5612,1.5613,136300000.0
2005-10-04 17:53:00,1.5614,1.5615,1.5613,1.5613,136300000.0
2005-10-04 17:54:00,1.5614,1.5616,1.5614,1.5615,136300000.0
2005-10-04 17:55:00,1.5616,1.5618,1.5616,1.5616,136300000.0
2005-10-04 17:56:00,1.5613,1.5617,1.5613,1.5615,136300000.0
2005-10-04 17:57:00,1.5616,1.5616,1.5613,1.5614,136300000.0
2005-10-04 17:58:00,1.5615,1.5616,1.561,1.5612,136300000.0
2005-10-04 17:59:00,1.5613,1.5618,1.5612,1.5615,136300000.0
2005-10-04 18:00:00,1.5614,1.5616,1.5614,1.5615,136300000.0
2005-10-04 18:01:00,1.5613,1.5614,1.5611,1.5613,136300000.0
2005-10-04 18:02:00,1.5614,1.5614,1.5611,1.5612,136300000.0
2005-10-04 18:03:00,1.5613,1.5615,1.5612,1.5615,136300000.0
2005-10-04 18:04:00,1.5614,1.5617,1.5613,1.5614,136300000.0
2005-10-04 18:05:00,1.5613,1.5621,1.5613,1.5619,136300000.0
2005-10-04 18:06:00,1.5618,1.5619,1.5609,1.5612,136300000.0
2005-10-04 18:07:00,1.5611,1.5615,1.561,1.5615,136300000.0
2005-10-04 18:08:00,1.5616,1.5616,1.5614,1.5616,136300000.0
2005-10-04 18:09:00,1.5615,1.5617,1.5613,1.5617,136300000.0
2005-10-04 18:10:00,1.5615,1.5615,1.5606,1.5609,136300000.0
2005-10-04 18:11:00,1.5608,1.5614,1.5608,1.5613,136300000.0
2005-10-04 18:12:00,1.5612,1.5616,1.5609,1.5611,136300000.0
2005-10-04 18:13:00,1.5614,1.5618,1.5613,1.5614,136300000.0
2005-10-04 18:14:00,1.5615,1.5617,1.5614,1.5616,136300000.0
2005-10-04 18:15:00,1.5619,1.5619,1.5611,1.5616,136300000.0
2005-10-04 18:16:00,1.5617,1.5621,1.5617,1.5621,136300000.0
2005-10-04 18:17:00,1.5624,1.5624,1.5621,1.5622,136300000.0
2005-10-04 18:18:00,1.5625,1.5629,1.5619,1.5625,136300000.0
2005-10-04 18:19:00,1.5622,1.5624,1.5621,1.5624,136300000.0
2005-10-04 18:20:00,1.5626,1.5632,1.5626,1.5631,136300000.0
2005-10-04 18:21:00,1.5632,1.5634,1.5629,1.5629,136300000.0
2005-10-04 18:22:00,1.563,1.5633,1.563,1.5632,136300000.0
2005-10-04 18:23:00,1.5631,1.5634,1.5631,1.5631,136300000.0
2005-10-04 18:24:00,1.563,1.5631,1.5627,1.563,136300000.0
2005-10-04 18:25:00,1.5631,1.5632,1.5626,1.5632,136300000.0
2005-10-04 18:26:00,1.5631,1.5633,1.5629,1.5629,136300000.0
2005-10-04 18:27:00,1.5631,1.5631,1.5629,1.563,136300000.0
2005-10-04 18:28:00,1.5629,1.5631,1.5627,1.563,136300000.0
2005-10-04 18:29:00,1.5631,1.5633,1.563,1.563,136300000.0
2005-10-04 18:30:00,1.5631,1.5632,1.5627,1.5631,136300000.0
2005-10-04 18:31:00,1.5632,1.5639,1.5629,1.5634,136300000.0
2005-10-04 18:32:00,1.5636,1.5637,1.5634,1.5634,136300000.0
2005-10-04 18:33:00,1.5636,1.5638,1.5634,1.5637,136300000.0
2005-10-04 18:34:00,1.5634,1.5637,1.5634,1.5634,136300000.0
2005-10-04 18:35:00,1.5633,1.5634,1.563,1.5632,136300000.0
2005-10-04 18:36:00,1.5631,1.5638,1.5631,1.5632,136300000.0
2005-10-04 18:37:00,1.5633,1.5634,1.5629,1.563,136300000.0
2005-10-04 18:38:00,1.5634,1.5634,1.563,1.5632,136300000.0
2005-10-04 18:39:00,1.5631,1.5632,1.5624,1.5629,136300000.0
2005-10-04 18:40:00,1.5627,1.5629,1.5625,1.5625,136300000.0
2005-10-04 18:41:00,1.5627,1.5629,1.5625,1.5627,136300000.0
2005-10-04 18:42:00,1.5629,1.5631,1.5629,1.5631,136300000.0
2005-10-04 18:43:00,1.563,1.5633,1.5629,1.5629,136300000.0
2005-10-04 18:44:00,1.5627,1.563,1.5626,1.5627,136300000.0
2005-10-04 18:45:00,1.5626,1.5629,1.5625,1.5629,136300000.0
2005-10-04 18:46:00,1.563,1.5631,1.5629,1.563,136300000.0
2005-10-04 18:47:00,1.5629,1.563,1.5627,1.5627,136300000.0
2005-10-04 18:48:00,1.5625,1.5625,1.5622,1.5624,136300000.0
2005-10-04 18:49:00,1.5625,1.5626,1.5624,1.5625,136300000.0
2005-10-04 18:50:00,1.5624,1.5625,1.5624,1.5625,136300000.0
2005-10-04 18:51:00,1.5624,1.5626,1.5624,1.5624,136300000.0
2005-10-04 18:52:00,1.5625,1.5625,1.5619,1.5619,136300000.0
2005-10-04 18:53:00,1.5621,1.5621,1.5616,1.5617,136300000.0
2005-10-04 18:54:00,1.5617,1.5618,1.5617,1.5618,136300000.0
2005-10-04 18:55:00,1.5619,1.5619,1.5614,1.5617,136300000.0
2005-10-04 18:56:00,1.5618,1.5618,1.5616,1.5617,136300000.0
2005-10-04 18:57:00,1.5615,1.5617,1.5615,1.5617,136300000.0
2005-10-04 18:58:00,1.5618,1.5618,1.5614,1.5615,136300000.0
2005-10-04 18:59:00,1.5614,1.5618,1.5611,1.5617,136300000.0
2005-10-04 19:00:00,1.5616,1.5619,1.5616,1.5618,136300000.0
2005-10-04 19:01:00,1.5616,1.5617,1.5616,1.5617,136300000.0
2005-10-04 19:02:00,1.5618,1.5618,1.5618,1.5618,136300000.0
2005-10-04 19:03:00,1.5619,1.5619,1.5618,1.5619,136300000.0
2005-10-04 19:04:00,1.5618,1.5618,1.5616,1.5617,136300000.0
2005-10-04 19:05:00,1.5616,1.5618,1.5615,1.5615,136300000.0
2005-10-04 19:06:00,1.5614,1.5615,1.5612,1.5613,136300000.0
2005-10-04 19:07:00,1.5612,1.5613,1.5612,1.5613,136300000.0
2005-10-04 19:08:00,1.5611,1.5614,1.5611,1.5612,136300000.0
2005-10-04 19:09:00,1.5613,1.5614,1.5612,1.5613,136300000.0
2005-10-04 19:10:00,1.5614,1.5614,1.5612,1.5612,136300000.0
2005-10-04 19:11:00,1.5613,1.5615,1.5612,1.5615,136300000.0
2005-10-04 19:12:00,1.5616,1.5617,1.5613,1.5617,136300000.0
2005-10-04 19:13:00,1.5615,1.5615,1.5613,1.5614,136300000.0
2005-10-04 19:14:00,1.5613,1.5613,1.5613,1.5613,136300000.0
2005-10-04 19:15:00,1.5612,1.5615,1.5612,1.5615,136300000.0
2005-10-04 19:16:00,1.5614,1.5615,1.5614,1.5614,136300000.0
2005-10-04 19:17:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-04 19:18:00,1.5615,1.5617,1.5614,1.5615,136300000.0
2005-10-04 19:19:00,1.5614,1.5617,1.5612,1.5617,136300000.0
2005-10-04 19:20:00,1.5619,1.5619,1.5615,1.5618,136300000.0
2005-10-04 19:21:00,1.5617,1.5622,1.5617,1.5619,136300000.0
2005-10-04 19:22:00,1.5618,1.5622,1.5617,1.5619,136300000.0
2005-10-04 19:23:00,1.5618,1.5618,1.5617,1.5617,136300000.0
2005-10-04 19:24:00,1.5619,1.5619,1.5617,1.5619,136300000.0
2005-10-04 19:25:00,1.5618,1.5619,1.5618,1.5618,136300000.0
2005-10-04 19:26:00,1.5619,1.5624,1.5619,1.5619,136300000.0
2005-10-04 19:27:00,1.5621,1.5624,1.5616,1.5621,136300000.0
2005-10-04 19:28:00,1.5619,1.5619,1.5612,1.5612,136300000.0
2005-10-04 19:29:00,1.5611,1.5619,1.5611,1.5619,136300000.0
2005-10-04 19:30:00,1.5617,1.5617,1.5613,1.5615,136300000.0
2005-10-04 19:31:00,1.5613,1.5615,1.5613,1.5615,136300000.0
2005-10-04 19:32:00,1.5617,1.5617,1.5616,1.5617,136300000.0
2005-10-04 19:33:00,1.5616,1.5617,1.5616,1.5616,136300000.0
2005-10-04 19:34:00,1.5615,1.5616,1.5612,1.5616,136300000.0
2005-10-04 19:35:00,1.5617,1.5617,1.5613,1.5613,136300000.0
2005-10-04 19:36:00,1.5614,1.5614,1.5612,1.5613,136300000.0
2005-10-04 19:37:00,1.5612,1.5615,1.5611,1.5612,136300000.0
2005-10-04 19:38:00,1.5611,1.5612,1.561,1.561,136300000.0
2005-10-04 19:39:00,1.5611,1.5614,1.561,1.5612,136300000.0
2005-10-04 19:40:00,1.5614,1.5617,1.5614,1.5616,136300000.0
2005-10-04 19:41:00,1.5617,1.5618,1.5615,1.5615,136300000.0
2005-10-04 19:42:00,1.5616,1.5617,1.5615,1.5616,136300000.0
2005-10-04 19:43:00,1.5615,1.5617,1.5615,1.5617,136300000.0
2005-10-04 19:44:00,1.5616,1.5619,1.5616,1.5617,136300000.0
2005-10-04 19:45:00,1.5616,1.5616,1.5616,1.5616,136300000.0
2005-10-04 19:46:00,1.5616,1.5617,1.5616,1.5616,136300000.0
2005-10-04 19:47:00,1.5616,1.5617,1.5616,1.5617,136300000.0
2005-10-04 19:48:00,1.5616,1.5617,1.5613,1.5616,136300000.0
2005-10-04 19:49:00,1.5617,1.5618,1.5617,1.5617,136300000.0
2005-10-04 19:50:00,1.5618,1.5619,1.5617,1.5617,136300000.0
2005-10-04 19:51:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-04 19:52:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-04 19:53:00,1.5621,1.5622,1.5619,1.5621,136300000.0
2005-10-04 19:54:00,1.5622,1.5629,1.5622,1.5624,136300000.0
2005-10-04 19:55:00,1.5625,1.5629,1.5621,1.5624,136300000.0
2005-10-04 19:56:00,1.5622,1.5624,1.5618,1.5619,136300000.0
2005-10-04 19:57:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-04 19:58:00,1.5621,1.5621,1.5619,1.5619,136300000.0
2005-10-04 19:59:00,1.5622,1.5624,1.5621,1.5622,136300000.0
2005-10-04 20:00:00,1.5624,1.5624,1.5621,1.5622,136300000.0
2005-10-04 20:01:00,1.5624,1.5624,1.5621,1.5621,136300000.0
2005-10-04 20:02:00,1.5622,1.5622,1.5621,1.5621,136300000.0
2005-10-04 20:03:00,1.5622,1.5622,1.5622,1.5622,136300000.0
2005-10-04 20:04:00,1.5621,1.5622,1.5621,1.5622,136300000.0
2005-10-04 20:05:00,1.5621,1.5622,1.5621,1.5622,136300000.0
2005-10-04 20:06:00,1.5621,1.5622,1.5621,1.5621,136300000.0
2005-10-04 20:08:00,1.5619,1.5619,1.5619,1.5619,136300000.0
2005-10-04 20:09:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-04 20:10:00,1.5618,1.5619,1.5615,1.5615,136300000.0
2005-10-04 20:11:00,1.5616,1.5617,1.5616,1.5616,136300000.0
2005-10-04 20:12:00,1.5615,1.5616,1.5615,1.5615,136300000.0
2005-10-04 20:13:00,1.5616,1.5618,1.5616,1.5618,136300000.0
2005-10-04 20:14:00,1.5617,1.5618,1.5616,1.5616,136300000.0
2005-10-04 20:15:00,1.5617,1.5619,1.5617,1.5617,136300000.0
2005-10-04 20:16:00,1.5615,1.5617,1.5615,1.5616,136300000.0
2005-10-04 20:17:00,1.5616,1.5618,1.5614,1.5614,136300000.0
2005-10-04 20:18:00,1.5615,1.5617,1.5614,1.5615,136300000.0
2005-10-04 20:19:00,1.5614,1.5617,1.5614,1.5614,136300000.0
2005-10-04 20:20:00,1.5615,1.5615,1.5613,1.5615,136300000.0
2005-10-04 20:21:00,1.5612,1.5613,1.5612,1.5613,136300000.0
2005-10-04 20:22:00,1.5614,1.5619,1.5614,1.5619,136300000.0
2005-10-04 20:23:00,1.5621,1.5621,1.561,1.5612,136300000.0
2005-10-04 20:24:00,1.5614,1.5616,1.5612,1.5616,136300000.0
2005-10-04 20:26:00,1.5615,1.5615,1.5613,1.5613,136300000.0
2005-10-04 20:27:00,1.5613,1.5614,1.5613,1.5613,136300000.0
2005-10-04 20:28:00,1.5613,1.5615,1.5613,1.5615,136300000.0
2005-10-04 20:29:00,1.5614,1.5615,1.5611,1.5613,136300000.0
2005-10-04 20:30:00,1.5612,1.5614,1.5612,1.5614,136300000.0
2005-10-04 20:31:00,1.5612,1.5613,1.5609,1.5612,136300000.0
2005-10-04 20:32:00,1.5613,1.5614,1.5611,1.5611,136300000.0
2005-10-04 20:33:00,1.5613,1.5615,1.5611,1.5612,136300000.0
2005-10-04 20:34:00,1.5613,1.5613,1.5609,1.5611,136300000.0
2005-10-04 20:35:00,1.5611,1.5613,1.561,1.5611,136300000.0
2005-10-04 20:36:00,1.5612,1.5613,1.561,1.5612,136300000.0
2005-10-04 20:37:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-04 20:38:00,1.5613,1.5614,1.5611,1.5613,136300000.0
2005-10-04 20:39:00,1.5612,1.5614,1.5612,1.5614,136300000.0
2005-10-04 20:40:00,1.5615,1.5615,1.5611,1.5614,136300000.0
2005-10-04 20:41:00,1.5613,1.5613,1.5611,1.5613,136300000.0
2005-10-04 20:42:00,1.5612,1.5613,1.5611,1.5611,136300000.0
2005-10-04 20:43:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-04 20:44:00,1.5614,1.5614,1.5613,1.5613,136300000.0
2005-10-04 20:45:00,1.5611,1.5611,1.5611,1.5611,136300000.0
2005-10-04 20:46:00,1.561,1.5611,1.561,1.5611,136300000.0
2005-10-04 20:47:00,1.5612,1.5614,1.5611,1.5614,136300000.0
2005-10-04 20:49:00,1.5615,1.5615,1.5612,1.5613,136300000.0
2005-10-04 20:50:00,1.5612,1.5613,1.5611,1.5613,136300000.0
2005-10-04 20:51:00,1.5612,1.5612,1.5611,1.5612,136300000.0
2005-10-04 20:52:00,1.5611,1.5613,1.5611,1.5613,136300000.0
2005-10-04 20:53:00,1.5615,1.5615,1.5614,1.5614,136300000.0
2005-10-04 20:54:00,1.5615,1.5615,1.5611,1.5613,136300000.0
2005-10-04 20:55:00,1.5614,1.5616,1.5612,1.5614,136300000.0
2005-10-04 20:56:00,1.5615,1.5615,1.5613,1.5613,136300000.0
2005-10-04 20:57:00,1.5614,1.5615,1.5611,1.5613,136300000.0
2005-10-04 20:58:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-04 20:59:00,1.5613,1.5613,1.5608,1.5609,136300000.0
2005-10-04 21:00:00,1.5608,1.5613,1.5608,1.5613,136300000.0
2005-10-04 21:01:00,1.5612,1.5612,1.561,1.561,136300000.0
2005-10-04 21:02:00,1.5608,1.561,1.5606,1.5606,136300000.0
2005-10-04 21:03:00,1.5604,1.5608,1.5604,1.5606,136300000.0
2005-10-04 21:04:00,1.5604,1.5608,1.5604,1.5606,136300000.0
2005-10-04 21:06:00,1.5606,1.5608,1.5606,1.5606,136300000.0
2005-10-04 21:07:00,1.5608,1.5608,1.5608,1.5608,136300000.0
2005-10-04 21:08:00,1.5606,1.561,1.5606,1.5606,136300000.0
2005-10-04 21:09:00,1.5608,1.561,1.5606,1.561,136300000.0
2005-10-04 21:10:00,1.5609,1.5609,1.5604,1.5606,136300000.0
2005-10-04 21:14:00,1.5604,1.5604,1.5603,1.5604,136300000.0
2005-10-04 21:15:00,1.5603,1.5603,1.5603,1.5603,136300000.0
2005-10-04 21:16:00,1.5604,1.5604,1.5603,1.5603,136300000.0
2005-10-04 21:17:00,1.5602,1.5603,1.5601,1.5603,136300000.0
2005-10-04 21:18:00,1.5602,1.5602,1.5602,1.5602,136300000.0
2005-10-04 21:19:00,1.5603,1.5603,1.5603,1.5603,136300000.0
2005-10-04 21:21:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-10-04 21:23:00,1.5606,1.5609,1.5606,1.5606,136300000.0
2005-10-04 21:24:00,1.5608,1.5609,1.5606,1.5606,136300000.0
2005-10-04 21:25:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-10-04 21:26:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-10-04 21:28:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-10-04 21:29:00,1.5606,1.5608,1.5606,1.5606,136300000.0
2005-10-04 21:30:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-04 21:32:00,1.5604,1.5606,1.5604,1.5604,136300000.0
2005-10-04 21:33:00,1.5602,1.5602,1.5602,1.5602,136300000.0
2005-10-04 21:34:00,1.5603,1.5606,1.5602,1.5602,136300000.0
2005-10-04 21:35:00,1.5611,1.5611,1.5606,1.5606,136300000.0
2005-10-04 21:36:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-10-04 21:38:00,1.5608,1.5608,1.5606,1.5606,136300000.0
2005-10-04 21:42:00,1.5603,1.5606,1.5603,1.5606,136300000.0
2005-10-04 21:45:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-10-04 21:46:00,1.5606,1.5606,1.5601,1.5601,136300000.0
2005-10-04 21:47:00,1.5599,1.5603,1.5599,1.5602,136300000.0
2005-10-04 21:48:00,1.5601,1.5602,1.5599,1.5601,136300000.0
2005-10-04 21:49:00,1.5602,1.5604,1.5602,1.5604,136300000.0
2005-10-04 21:50:00,1.5604,1.5604,1.5602,1.5602,136300000.0
2005-10-04 21:51:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-10-04 21:53:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-10-04 21:54:00,1.5602,1.5603,1.5601,1.5602,136300000.0
2005-10-04 21:55:00,1.5603,1.5603,1.5601,1.5601,136300000.0
2005-10-04 21:56:00,1.5603,1.5603,1.5602,1.5603,136300000.0
2005-10-04 21:57:00,1.5602,1.5603,1.5602,1.5602,136300000.0
2005-10-04 21:58:00,1.5601,1.5604,1.5601,1.5602,136300000.0
2005-10-04 21:59:00,1.5601,1.5603,1.5601,1.5602,136300000.0
2005-10-04 22:00:00,1.5601,1.5601,1.5601,1.5601,136300000.0
2005-10-04 22:01:00,1.5602,1.5603,1.5601,1.5603,136300000.0
2005-10-04 22:02:00,1.5604,1.5604,1.5602,1.5603,136300000.0
2005-10-04 22:03:00,1.5602,1.5603,1.5602,1.5603,136300000.0
2005-10-04 22:04:00,1.5602,1.5606,1.5599,1.5599,136300000.0
2005-10-04 22:05:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-10-04 22:08:00,1.5601,1.5602,1.5599,1.5599,136300000.0
2005-10-04 22:09:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-10-04 22:10:00,1.5596,1.5598,1.5596,1.5596,136300000.0
2005-10-04 22:11:00,1.5599,1.5599,1.5596,1.5599,136300000.0
2005-10-04 22:12:00,1.5596,1.5599,1.5596,1.5599,136300000.0
2005-10-04 22:13:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-10-04 22:14:00,1.5598,1.5599,1.5596,1.5599,136300000.0
2005-10-04 22:15:00,1.5598,1.5598,1.5598,1.5598,136300000.0
2005-10-04 22:16:00,1.5599,1.5599,1.5599,1.5599,136300000.0
2005-10-04 22:19:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-10-04 22:20:00,1.5601,1.5602,1.5601,1.5601,136300000.0
2005-10-04 22:21:00,1.5602,1.5602,1.5599,1.5599,136300000.0
2005-10-04 22:22:00,1.5598,1.5599,1.5598,1.5599,136300000.0
2005-10-04 22:23:00,1.5601,1.5602,1.5599,1.5599,136300000.0
2005-10-04 22:24:00,1.5601,1.5603,1.5599,1.5602,136300000.0
2005-10-04 22:25:00,1.5603,1.5603,1.5603,1.5603,136300000.0
2005-10-04 22:27:00,1.5602,1.5604,1.5601,1.5604,136300000.0
2005-10-04 22:32:00,1.5603,1.5604,1.5603,1.5603,136300000.0
2005-10-04 22:33:00,1.5602,1.5603,1.5602,1.5602,136300000.0
2005-10-04 22:35:00,1.5603,1.5604,1.5603,1.5603,136300000.0
2005-10-04 22:36:00,1.5602,1.5602,1.5599,1.5599,136300000.0
2005-10-04 22:37:00,1.5601,1.5602,1.5601,1.5601,136300000.0
2005-10-04 22:38:00,1.5599,1.5599,1.5599,1.5599,136300000.0
2005-10-04 22:39:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-10-04 22:40:00,1.5598,1.5599,1.5598,1.5599,136300000.0
2005-10-04 22:42:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-10-04 22:43:00,1.5601,1.5601,1.5599,1.5599,136300000.0
2005-10-04 22:44:00,1.5598,1.5602,1.5598,1.5602,136300000.0
2005-10-04 22:45:00,1.5599,1.5602,1.5599,1.5601,136300000.0
2005-10-04 22:46:00,1.5599,1.5599,1.5599,1.5599,136300000.0
2005-10-04 22:48:00,1.5601,1.5601,1.5601,1.5601,136300000.0
2005-10-04 22:49:00,1.5599,1.5599,1.5599,1.5599,136300000.0
2005-10-04 22:50:00,1.5601,1.5601,1.5599,1.5601,136300000.0
2005-10-04 22:54:00,1.5602,1.5602,1.5601,1.5602,136300000.0
2005-10-04 22:55:00,1.5601,1.5603,1.5601,1.5603,136300000.0
2005-10-04 22:56:00,1.5602,1.5603,1.5602,1.5602,136300000.0
2005-10-04 22:57:00,1.5601,1.5602,1.5601,1.5601,136300000.0
2005-10-04 22:59:00,1.5599,1.5601,1.5599,1.5601,136300000.0
2005-10-04 23:00:00,1.5602,1.5602,1.5599,1.5599,136300000.0
2005-10-04 23:01:00,1.5601,1.5603,1.5601,1.5602,136300000.0
2005-10-04 23:02:00,1.5612,1.5612,1.5602,1.5604,136300000.0
2005-10-04 23:04:00,1.5606,1.5606,1.5604,1.5604,136300000.0
2005-10-04 23:05:00,1.5604,1.5606,1.5604,1.5606,136300000.0
2005-10-04 23:08:00,1.561,1.561,1.5608,1.561,136300000.0
2005-10-04 23:09:00,1.5611,1.5611,1.561,1.561,136300000.0
2005-10-04 23:10:00,1.5611,1.5613,1.561,1.5613,136300000.0
2005-10-04 23:11:00,1.5614,1.5614,1.5613,1.5613,136300000.0
2005-10-04 23:12:00,1.5613,1.5613,1.5612,1.5613,136300000.0
2005-10-04 23:14:00,1.5614,1.5617,1.5613,1.5615,136300000.0
2005-10-04 23:15:00,1.5612,1.5618,1.5612,1.5617,136300000.0
2005-10-04 23:16:00,1.5619,1.5619,1.5616,1.5616,136300000.0
2005-10-04 23:17:00,1.5617,1.5618,1.5615,1.5615,136300000.0
2005-10-04 23:18:00,1.5617,1.5617,1.5613,1.5614,136300000.0
2005-10-04 23:19:00,1.5615,1.5617,1.5615,1.5617,136300000.0
2005-10-04 23:20:00,1.5618,1.5619,1.5617,1.5617,136300000.0
2005-10-04 23:21:00,1.5618,1.5619,1.5616,1.5618,136300000.0
2005-10-04 23:22:00,1.5619,1.5619,1.5614,1.5614,136300000.0
2005-10-04 23:23:00,1.5615,1.5615,1.5611,1.5614,136300000.0
2005-10-04 23:24:00,1.5613,1.5615,1.5613,1.5614,136300000.0
2005-10-04 23:27:00,1.5612,1.5614,1.5612,1.5614,136300000.0
2005-10-04 23:28:00,1.5613,1.5613,1.5613,1.5613,136300000.0
2005-10-04 23:29:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-04 23:30:00,1.5613,1.5615,1.5613,1.5615,136300000.0
2005-10-04 23:31:00,1.5614,1.5616,1.5614,1.5614,136300000.0
2005-10-04 23:33:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-04 23:34:00,1.5615,1.5615,1.5615,1.5615,136300000.0
2005-10-04 23:36:00,1.5614,1.5614,1.5614,1.5614,136300000.0
2005-10-04 23:37:00,1.5613,1.5614,1.5613,1.5614,136300000.0
2005-10-04 23:38:00,1.5613,1.5614,1.5612,1.5612,136300000.0
2005-10-04 23:39:00,1.5611,1.5612,1.5608,1.5611,136300000.0
2005-10-04 23:40:00,1.561,1.5611,1.561,1.561,136300000.0
2005-10-04 23:41:00,1.5611,1.5612,1.5609,1.5609,136300000.0
2005-10-04 23:42:00,1.561,1.561,1.5608,1.5609,136300000.0
2005-10-04 23:43:00,1.5608,1.5609,1.5608,1.5608,136300000.0
2005-10-04 23:45:00,1.5609,1.5609,1.5606,1.5606,136300000.0
2005-10-04 23:46:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-10-04 23:47:00,1.5606,1.5608,1.5606,1.5606,136300000.0
2005-10-04 23:48:00,1.5604,1.5604,1.5604,1.5604,136300000.0
2005-10-04 23:49:00,1.5606,1.5606,1.5606,1.5606,136300000.0
2005-10-04 23:52:00,1.5608,1.5609,1.5608,1.5609,136300000.0
2005-10-04 23:53:00,1.5611,1.5611,1.561,1.561,136300000.0
2005-10-04 23:55:00,1.5611,1.5611,1.561,1.5611,136300000.0
2005-10-04 23:57:00,1.5612,1.5612,1.5612,1.5612,136300000.0
2005-10-04 23:58:00,1.5611,1.5611,1.5611,1.5611,136300000.0
2005-10-05 00:01:00,1.5612,1.5612,1.5611,1.5611,136300000.0
2005-10-05 00:02:00,1.561,1.5611,1.561,1.5611,136300000.0
2005-10-05 00:03:00,1.5612,1.5614,1.561,1.5614,136300000.0
2005-10-05 00:04:00,1.5613,1.5613,1.5613,1.5613,136300000.0
2005-10-05 00:05:00,1.5611,1.5612,1.5611,1.5612,136300000.0
2005-10-05 00:06:00,1.5613,1.5618,1.5613,1.5617,136300000.0
2005-10-05 00:07:00,1.5616,1.5617,1.5615,1.5615,136300000.0
2005-10-05 00:09:00,1.5616,1.5616,1.5615,1.5615,136300000.0
2005-10-05 00:11:00,1.5616,1.5616,1.5616,1.5616,136300000.0
2005-10-05 00:12:00,1.5617,1.5617,1.5613,1.5613,136300000.0
2005-10-05 00:13:00,1.5615,1.5615,1.5615,1.5615,136300000.0
2005-10-05 00:15:00,1.5614,1.5615,1.5614,1.5615,136300000.0
2005-10-05 00:16:00,1.5616,1.5616,1.5615,1.5615,136300000.0
2005-10-05 00:17:00,1.5614,1.5614,1.5612,1.5614,136300000.0
2005-10-05 00:18:00,1.5613,1.5617,1.5613,1.5615,136300000.0
2005-10-05 00:20:00,1.5617,1.5617,1.5617,1.5617,136300000.0
2005-10-05 00:21:00,1.5618,1.5618,1.5617,1.5617,136300000.0
2005-10-05 00:22:00,1.5618,1.5618,1.5616,1.5616,136300000.0
2005-10-05 00:23:00,1.5617,1.5617,1.5615,1.5616,136300000.0
2005-10-05 00:26:00,1.5617,1.5617,1.5617,1.5617,136300000.0
2005-10-05 00:27:00,1.5616,1.5617,1.5616,1.5617,136300000.0
2005-10-05 00:29:00,1.5618,1.5618,1.5618,1.5618,136300000.0
2005-10-05 00:30:00,1.5619,1.5619,1.5615,1.5616,136300000.0
2005-10-05 00:33:00,1.5615,1.5616,1.5615,1.5616,136300000.0
2005-10-05 00:35:00,1.5615,1.5615,1.5612,1.5613,136300000.0
2005-10-05 00:37:00,1.5612,1.5614,1.5612,1.5614,136300000.0
2005-10-05 00:38:00,1.5615,1.5615,1.5614,1.5614,136300000.0
2005-10-05 00:39:00,1.5615,1.5616,1.5613,1.5614,136300000.0
2005-10-05 00:40:00,1.5613,1.5613,1.5612,1.5613,136300000.0
2005-10-05 00:48:00,1.5614,1.5614,1.5613,1.5614,136300000.0
2005-10-05 00:50:00,1.5615,1.5615,1.5615,1.5615,136300000.0
2005-10-05 00:51:00,1.5614,1.5615,1.5614,1.5615,136300000.0
2005-10-05 00:52:00,1.5618,1.5618,1.5615,1.5615,136300000.0
2005-10-05 00:53:00,1.5614,1.5615,1.5614,1.5615,136300000.0
2005-10-05 00:54:00,1.5616,1.5618,1.5616,1.5618,136300000.0
2005-10-05 00:55:00,1.5619,1.5619,1.5618,1.5618,136300000.0
2005-10-05 00:56:00,1.5616,1.5616,1.5616,1.5616,136300000.0
2005-10-05 00:57:00,1.5618,1.5619,1.5618,1.5619,136300000.0
2005-10-05 00:58:00,1.5621,1.5625,1.5621,1.5624,136300000.0
2005-10-05 00:59:00,1.5622,1.5624,1.5621,1.5622,136300000.0
2005-10-05 01:01:00,1.5623,1.5623,1.5622,1.5623,136300000.0
2005-10-05 01:02:00,1.5624,1.5625,1.5623,1.5623,136300000.0
2005-10-05 01:04:00,1.5622,1.5622,1.5619,1.5621,136300000.0
2005-10-05 01:05:00,1.562,1.5621,1.562,1.5621,136300000.0
2005-10-05 01:06:00,1.562,1.5621,1.5619,1.5619,136300000.0
2005-10-05 01:07:00,1.5621,1.5621,1.5617,1.5617,136300000.0
2005-10-05 01:08:00,1.562,1.5623,1.5618,1.5621,136300000.0
2005-10-05 01:09:00,1.562,1.5623,1.562,1.5623,136300000.0
2005-10-05 01:10:00,1.5622,1.5622,1.5617,1.5619,136300000.0
2005-10-05 01:11:00,1.5621,1.5621,1.5619,1.562,136300000.0
2005-10-05 01:12:00,1.5621,1.5621,1.5615,1.5617,136300000.0
2005-10-05 01:13:00,1.5616,1.5621,1.5616,1.5621,136300000.0
2005-10-05 01:14:00,1.5622,1.5622,1.5622,1.5622,136300000.0
2005-10-05 01:15:00,1.5623,1.5624,1.5623,1.5624,136300000.0
2005-10-05 01:17:00,1.5623,1.5625,1.5622,1.5625,136300000.0
2005-10-05 01:18:00,1.5626,1.5626,1.5625,1.5625,136300000.0
2005-10-05 01:19:00,1.5626,1.5627,1.5625,1.5627,136300000.0
2005-10-05 01:20:00,1.5628,1.5628,1.5626,1.5627,136300000.0
2005-10-05 01:21:00,1.5626,1.5628,1.5626,1.5627,136300000.0
2005-10-05 01:22:00,1.5628,1.5628,1.5626,1.5627,136300000.0
2005-10-05 01:23:00,1.5625,1.5626,1.5623,1.5623,136300000.0
2005-10-05 01:24:00,1.5622,1.5627,1.5622,1.5625,136300000.0
2005-10-05 01:25:00,1.5626,1.5626,1.5623,1.5623,136300000.0
2005-10-05 01:26:00,1.5622,1.5624,1.5621,1.5622,136300000.0
2005-10-05 01:27:00,1.5623,1.5624,1.5621,1.5621,136300000.0
2005-10-05 01:28:00,1.5622,1.5625,1.5622,1.5625,136300000.0
2005-10-05 01:29:00,1.5623,1.5623,1.5619,1.5621,136300000.0
2005-10-05 01:30:00,1.5622,1.5626,1.5621,1.5624,136300000.0
2005-10-05 01:31:00,1.5623,1.5623,1.5623,1.5623,136300000.0
2005-10-05 01:32:00,1.5622,1.5623,1.5622,1.5623,136300000.0
2005-10-05 01:33:00,1.5625,1.5627,1.5623,1.5625,136300000.0
2005-10-05 01:34:00,1.5624,1.5625,1.5623,1.5624,136300000.0
2005-10-05 01:35:00,1.5623,1.5624,1.5623,1.5624,136300000.0
2005-10-05 01:36:00,1.5625,1.5626,1.5624,1.5624,136300000.0
2005-10-05 01:37:00,1.5625,1.5625,1.5625,1.5625,136300000.0
2005-10-05 01:38:00,1.5624,1.5625,1.5624,1.5625,136300000.0
2005-10-05 01:39:00,1.5626,1.5627,1.5625,1.5626,136300000.0
2005-10-05 01:40:00,1.5625,1.5626,1.5624,1.5626,136300000.0
2005-10-05 01:41:00,1.5627,1.5628,1.5623,1.5623,136300000.0
2005-10-05 01:42:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-10-05 01:43:00,1.5623,1.5625,1.5622,1.5624,136300000.0
2005-10-05 01:44:00,1.5625,1.5625,1.5619,1.5619,136300000.0
2005-10-05 01:45:00,1.5621,1.5621,1.5619,1.5621,136300000.0
2005-10-05 01:46:00,1.562,1.5621,1.5618,1.5619,136300000.0
2005-10-05 01:47:00,1.562,1.5621,1.5618,1.5618,136300000.0
2005-10-05 01:48:00,1.5619,1.5619,1.5619,1.5619,136300000.0
2005-10-05 01:49:00,1.5619,1.5619,1.5616,1.5616,136300000.0
2005-10-05 01:50:00,1.5618,1.5618,1.5616,1.5617,136300000.0
2005-10-05 01:51:00,1.5616,1.5616,1.5616,1.5616,136300000.0
2005-10-05 01:52:00,1.5615,1.5615,1.5615,1.5615,136300000.0
2005-10-05 01:53:00,1.5614,1.5617,1.5614,1.5617,136300000.0
2005-10-05 01:54:00,1.5616,1.5616,1.5616,1.5616,136300000.0
2005-10-05 01:55:00,1.5617,1.5617,1.5617,1.5617,136300000.0
2005-10-05 01:56:00,1.5615,1.5616,1.5612,1.5615,136300000.0
2005-10-05 01:57:00,1.5614,1.5616,1.5614,1.5616,136300000.0
2005-10-05 01:58:00,1.5615,1.5615,1.5611,1.5613,136300000.0
2005-10-05 01:59:00,1.5614,1.5614,1.5613,1.5614,136300000.0
2005-10-05 02:06:00,1.5613,1.5618,1.5611,1.5616,136300000.0
2005-10-05 02:07:00,1.5616,1.5623,1.5615,1.5623,136300000.0
2005-10-05 02:08:00,1.5624,1.5624,1.562,1.5624,136300000.0
2005-10-05 02:09:00,1.5623,1.5631,1.5622,1.5628,136300000.0
2005-10-05 02:10:00,1.5629,1.5629,1.5623,1.5629,136300000.0
2005-10-05 02:11:00,1.563,1.563,1.5628,1.5629,136300000.0
2005-10-05 02:12:00,1.5628,1.5629,1.5624,1.5626,136300000.0
2005-10-05 02:13:00,1.563,1.563,1.5627,1.563,136300000.0
2005-10-05 02:14:00,1.5629,1.5633,1.5629,1.5632,136300000.0
2005-10-05 02:15:00,1.5633,1.5634,1.5628,1.5633,136300000.0
2005-10-05 02:16:00,1.5635,1.5638,1.5632,1.5636,136300000.0
2005-10-05 02:17:00,1.5637,1.5647,1.5635,1.5644,136300000.0
2005-10-05 02:18:00,1.5646,1.5648,1.5643,1.5647,136300000.0
2005-10-05 02:19:00,1.5646,1.5654,1.5646,1.5649,136300000.0
2005-10-05 02:20:00,1.565,1.5658,1.5649,1.5654,136300000.0
2005-10-05 02:21:00,1.5653,1.5656,1.5651,1.5652,136300000.0
2005-10-05 02:22:00,1.5653,1.5653,1.5646,1.5649,136300000.0
2005-10-05 02:23:00,1.5648,1.5651,1.5648,1.5648,136300000.0
2005-10-05 02:24:00,1.5649,1.5651,1.5647,1.5651,136300000.0
2005-10-05 02:25:00,1.565,1.5652,1.5648,1.565,136300000.0
2005-10-05 02:26:00,1.5651,1.5653,1.5649,1.5652,136300000.0
2005-10-05 02:27:00,1.5651,1.5651,1.5648,1.565,136300000.0
2005-10-05 02:28:00,1.5652,1.5662,1.565,1.5656,136300000.0
2005-10-05 02:29:00,1.5657,1.5664,1.5657,1.5658,136300000.0
2005-10-05 02:30:00,1.5659,1.5662,1.5658,1.5662,136300000.0
2005-10-05 02:31:00,1.566,1.5671,1.566,1.567,136300000.0
2005-10-05 02:32:00,1.5669,1.5669,1.5662,1.5663,136300000.0
2005-10-05 02:33:00,1.5664,1.5665,1.5662,1.5664,136300000.0
2005-10-05 02:34:00,1.5663,1.5668,1.5663,1.5664,136300000.0
2005-10-05 02:35:00,1.5665,1.5668,1.5665,1.5668,136300000.0
2005-10-05 02:36:00,1.5667,1.567,1.5667,1.567,136300000.0
2005-10-05 02:37:00,1.5669,1.567,1.5667,1.5668,136300000.0
2005-10-05 02:38:00,1.5667,1.5667,1.5663,1.5664,136300000.0
2005-10-05 02:39:00,1.5665,1.5667,1.5662,1.5666,136300000.0
2005-10-05 02:40:00,1.5665,1.5672,1.5665,1.567,136300000.0
2005-10-05 02:41:00,1.5671,1.5671,1.5668,1.5668,136300000.0
2005-10-05 02:42:00,1.5669,1.5676,1.5668,1.5672,136300000.0
2005-10-05 02:43:00,1.5673,1.5674,1.5671,1.5672,136300000.0
2005-10-05 02:44:00,1.5671,1.5673,1.567,1.567,136300000.0
2005-10-05 02:45:00,1.5669,1.5671,1.5669,1.5669,136300000.0
2005-10-05 02:46:00,1.5668,1.567,1.5666,1.567,136300000.0
2005-10-05 02:47:00,1.5671,1.5672,1.567,1.567,136300000.0
2005-10-05 02:48:00,1.5671,1.5673,1.567,1.5672,136300000.0
2005-10-05 02:49:00,1.5671,1.5672,1.567,1.567,136300000.0
2005-10-05 02:50:00,1.5671,1.5682,1.5669,1.5682,136300000.0
2005-10-05 02:51:00,1.5679,1.5687,1.5677,1.5683,136300000.0
2005-10-05 02:52:00,1.5682,1.5682,1.5674,1.5674,136300000.0
2005-10-05 02:53:00,1.5676,1.5684,1.5673,1.5677,136300000.0
2005-10-05 02:54:00,1.5678,1.5679,1.5673,1.5676,136300000.0
2005-10-05 02:55:00,1.5677,1.5682,1.5675,1.568,136300000.0
2005-10-05 02:56:00,1.5681,1.5683,1.5678,1.5681,136300000.0
2005-10-05 02:57:00,1.5682,1.5687,1.5681,1.5685,136300000.0
2005-10-05 02:58:00,1.5686,1.5689,1.5685,1.5685,136300000.0
2005-10-05 02:59:00,1.5683,1.5686,1.5681,1.5685,136300000.0
2005-10-05 03:00:00,1.5684,1.5688,1.5682,1.5688,136300000.0
2005-10-05 03:01:00,1.5688,1.5689,1.5685,1.5687,136300000.0
2005-10-05 03:02:00,1.5685,1.5688,1.5682,1.5682,136300000.0
2005-10-05 03:03:00,1.5683,1.5685,1.5681,1.5681,136300000.0
2005-10-05 03:04:00,1.5682,1.5686,1.5682,1.5686,136300000.0
2005-10-05 03:05:00,1.5685,1.5688,1.5679,1.5684,136300000.0
2005-10-05 03:06:00,1.5683,1.5686,1.5682,1.5684,136300000.0
2005-10-05 03:07:00,1.5682,1.5684,1.5681,1.5683,136300000.0
2005-10-05 03:08:00,1.5685,1.5687,1.5681,1.5683,136300000.0
2005-10-05 03:09:00,1.5682,1.5685,1.5682,1.5684,136300000.0
2005-10-05 03:10:00,1.5683,1.5683,1.5681,1.5683,136300000.0
2005-10-05 03:11:00,1.5685,1.5685,1.5685,1.5685,136300000.0
2005-10-05 03:12:00,1.5686,1.5687,1.5685,1.5687,136300000.0
2005-10-05 03:13:00,1.5686,1.5687,1.5685,1.5686,136300000.0
2005-10-05 03:14:00,1.5685,1.5687,1.5684,1.5687,136300000.0
2005-10-05 03:15:00,1.5689,1.5689,1.5686,1.5686,136300000.0
2005-10-05 03:16:00,1.5687,1.5687,1.5685,1.5686,136300000.0
2005-10-05 03:17:00,1.5687,1.5688,1.5686,1.5688,136300000.0
2005-10-05 03:18:00,1.5687,1.5689,1.5685,1.5687,136300000.0
2005-10-05 03:19:00,1.5688,1.5688,1.5685,1.5687,136300000.0
2005-10-05 03:20:00,1.5688,1.5688,1.5685,1.5686,136300000.0
2005-10-05 03:21:00,1.5687,1.5687,1.5682,1.5685,136300000.0
2005-10-05 03:22:00,1.5684,1.5689,1.5682,1.5682,136300000.0
2005-10-05 03:23:00,1.5684,1.5687,1.5682,1.5686,136300000.0
2005-10-05 03:24:00,1.5685,1.5687,1.5683,1.5686,136300000.0
2005-10-05 03:25:00,1.5687,1.5687,1.5685,1.5686,136300000.0
2005-10-05 03:26:00,1.5687,1.5687,1.5686,1.5686,136300000.0
2005-10-05 03:27:00,1.5687,1.5689,1.5685,1.5685,136300000.0
2005-10-05 03:28:00,1.5684,1.5684,1.5681,1.5683,136300000.0
2005-10-05 03:29:00,1.5684,1.5686,1.5682,1.5686,136300000.0
2005-10-05 03:30:00,1.5685,1.5696,1.5685,1.569,136300000.0
2005-10-05 03:31:00,1.5695,1.5699,1.5689,1.5699,136300000.0
2005-10-05 03:32:00,1.5695,1.5698,1.5693,1.5694,136300000.0
2005-10-05 03:33:00,1.5693,1.5701,1.5693,1.5699,136300000.0
2005-10-05 03:34:00,1.57,1.5705,1.57,1.5702,136300000.0
2005-10-05 03:35:00,1.5703,1.5703,1.5693,1.5698,136300000.0
2005-10-05 03:36:00,1.5697,1.5699,1.5696,1.5697,136300000.0
2005-10-05 03:37:00,1.5698,1.57,1.5698,1.5699,136300000.0
2005-10-05 03:38:00,1.5698,1.5698,1.5694,1.5696,136300000.0
2005-10-05 03:39:00,1.5697,1.5698,1.5696,1.5698,136300000.0
2005-10-05 03:40:00,1.5699,1.5699,1.5695,1.5696,136300000.0
2005-10-05 03:41:00,1.5695,1.5697,1.5694,1.5694,136300000.0
2005-10-05 03:42:00,1.5695,1.5701,1.5694,1.5699,136300000.0
2005-10-05 03:43:00,1.57,1.57,1.5696,1.5696,136300000.0
2005-10-05 03:44:00,1.5695,1.5696,1.5695,1.5696,136300000.0
2005-10-05 03:45:00,1.5697,1.5702,1.5697,1.5702,136300000.0
2005-10-05 03:46:00,1.57,1.5702,1.5698,1.5699,136300000.0
2005-10-05 03:47:00,1.5698,1.5699,1.5694,1.5694,136300000.0
2005-10-05 03:48:00,1.5692,1.5694,1.5689,1.5691,136300000.0
2005-10-05 03:49:00,1.569,1.5692,1.5688,1.5688,136300000.0
2005-10-05 03:50:00,1.5686,1.569,1.5686,1.5689,136300000.0
2005-10-05 03:51:00,1.5688,1.5697,1.5687,1.5693,136300000.0
2005-10-05 03:52:00,1.5692,1.5693,1.5691,1.5692,136300000.0
2005-10-05 03:53:00,1.5691,1.5696,1.569,1.5695,136300000.0
2005-10-05 03:54:00,1.5697,1.5698,1.5694,1.5696,136300000.0
2005-10-05 03:55:00,1.5697,1.5697,1.5691,1.5693,136300000.0
2005-10-05 03:56:00,1.5692,1.5694,1.5689,1.5689,136300000.0
2005-10-05 03:57:00,1.569,1.569,1.5685,1.5685,136300000.0
2005-10-05 03:58:00,1.5684,1.5685,1.5682,1.5683,136300000.0
2005-10-05 03:59:00,1.5684,1.5685,1.5683,1.5684,136300000.0
2005-10-05 04:00:00,1.5686,1.5689,1.5685,1.5688,136300000.0
2005-10-05 04:01:00,1.5687,1.5687,1.5686,1.5687,136300000.0
2005-10-05 04:02:00,1.5686,1.5688,1.5685,1.5686,136300000.0
2005-10-05 04:03:00,1.5688,1.5691,1.5686,1.5689,136300000.0
2005-10-05 04:04:00,1.5691,1.5691,1.5687,1.5691,136300000.0
2005-10-05 04:05:00,1.5692,1.5692,1.5687,1.5688,136300000.0
2005-10-05 04:06:00,1.5687,1.5688,1.5684,1.5686,136300000.0
2005-10-05 04:07:00,1.5687,1.5688,1.5687,1.5687,136300000.0
2005-10-05 04:08:00,1.569,1.569,1.569,1.569,136300000.0
2005-10-05 04:09:00,1.5688,1.569,1.5686,1.5689,136300000.0
2005-10-05 04:10:00,1.5688,1.5691,1.5687,1.569,136300000.0
2005-10-05 04:11:00,1.5687,1.569,1.5686,1.5688,136300000.0
2005-10-05 04:12:00,1.5689,1.569,1.5688,1.5689,136300000.0
2005-10-05 04:13:00,1.569,1.569,1.5685,1.5689,136300000.0
2005-10-05 04:14:00,1.5687,1.5688,1.5686,1.5688,136300000.0
2005-10-05 04:15:00,1.5689,1.5692,1.5687,1.569,136300000.0
2005-10-05 04:16:00,1.569,1.5691,1.5689,1.569,136300000.0
2005-10-05 04:17:00,1.5691,1.5691,1.5688,1.5691,136300000.0
2005-10-05 04:18:00,1.5692,1.5693,1.569,1.5692,136300000.0
2005-10-05 04:19:00,1.5692,1.5692,1.5689,1.5691,136300000.0
2005-10-05 04:20:00,1.5692,1.5693,1.5691,1.5692,136300000.0
2005-10-05 04:21:00,1.5694,1.5694,1.569,1.5693,136300000.0
2005-10-05 04:22:00,1.5694,1.5694,1.5692,1.5692,136300000.0
2005-10-05 04:23:00,1.5693,1.5695,1.569,1.5691,136300000.0
2005-10-05 04:24:00,1.569,1.5692,1.569,1.5692,136300000.0
2005-10-05 04:25:00,1.5691,1.5692,1.569,1.5691,136300000.0
2005-10-05 04:26:00,1.569,1.5696,1.569,1.5696,136300000.0
2005-10-05 04:27:00,1.5694,1.5697,1.5693,1.5696,136300000.0
2005-10-05 04:28:00,1.5695,1.5695,1.5693,1.5693,136300000.0
2005-10-05 04:29:00,1.5691,1.5693,1.5691,1.5693,136300000.0
2005-10-05 04:30:00,1.5691,1.5696,1.5691,1.5696,136300000.0
2005-10-05 04:31:00,1.5695,1.5699,1.5695,1.5697,136300000.0
2005-10-05 04:32:00,1.5696,1.5699,1.5696,1.5699,136300000.0
2005-10-05 04:33:00,1.5698,1.5701,1.5698,1.5701,136300000.0
2005-10-05 04:34:00,1.57,1.5701,1.57,1.5701,136300000.0
2005-10-05 04:35:00,1.57,1.5701,1.5696,1.5699,136300000.0
2005-10-05 04:36:00,1.5698,1.5699,1.5698,1.5698,136300000.0
2005-10-05 04:37:00,1.5697,1.5706,1.5697,1.5704,136300000.0
2005-10-05 04:38:00,1.5703,1.5704,1.5698,1.5698,136300000.0
2005-10-05 04:39:00,1.5699,1.5699,1.5694,1.5695,136300000.0
2005-10-05 04:40:00,1.5694,1.5697,1.5694,1.5696,136300000.0
2005-10-05 04:41:00,1.5697,1.5698,1.5697,1.5698,136300000.0
2005-10-05 04:42:00,1.5699,1.5699,1.5695,1.5695,136300000.0
2005-10-05 04:43:00,1.5697,1.5697,1.5694,1.5697,136300000.0
2005-10-05 04:44:00,1.5696,1.5697,1.5695,1.5697,136300000.0
2005-10-05 04:45:00,1.5696,1.5696,1.5695,1.5696,136300000.0
2005-10-05 04:46:00,1.5697,1.5698,1.5695,1.5697,136300000.0
2005-10-05 04:47:00,1.5696,1.5697,1.5695,1.5697,136300000.0
2005-10-05 04:48:00,1.5696,1.5697,1.5695,1.5697,136300000.0
2005-10-05 04:49:00,1.5696,1.5697,1.5695,1.5695,136300000.0
2005-10-05 04:50:00,1.5694,1.5697,1.5694,1.5697,136300000.0
2005-10-05 04:51:00,1.5698,1.5698,1.5697,1.5697,136300000.0
2005-10-05 04:52:00,1.5698,1.5699,1.5696,1.5697,136300000.0
2005-10-05 04:53:00,1.5698,1.5699,1.5696,1.5697,136300000.0
2005-10-05 04:54:00,1.5698,1.5698,1.5697,1.5697,136300000.0
2005-10-05 04:55:00,1.5697,1.5697,1.5697,1.5697,136300000.0
2005-10-05 04:57:00,1.5698,1.5698,1.5696,1.5696,136300000.0
2005-10-05 04:58:00,1.5697,1.5699,1.5697,1.5697,136300000.0
2005-10-05 04:59:00,1.5696,1.5696,1.5693,1.5694,136300000.0
2005-10-05 05:00:00,1.5695,1.5695,1.5695,1.5695,136300000.0
2005-10-05 05:01:00,1.5697,1.5697,1.5695,1.5697,136300000.0
2005-10-05 05:02:00,1.5696,1.5698,1.5696,1.5698,136300000.0
2005-10-05 05:03:00,1.5697,1.5699,1.5697,1.5698,136300000.0
2005-10-05 05:04:00,1.5697,1.5698,1.5696,1.5697,136300000.0
2005-10-05 05:05:00,1.5696,1.5697,1.5696,1.5697,136300000.0
2005-10-05 05:06:00,1.5698,1.5698,1.5696,1.5696,136300000.0
2005-10-05 05:07:00,1.5697,1.5698,1.5696,1.5697,136300000.0
2005-10-05 05:09:00,1.5698,1.5699,1.5698,1.5699,136300000.0
2005-10-05 05:10:00,1.5698,1.5703,1.5698,1.5703,136300000.0
2005-10-05 05:11:00,1.5702,1.5703,1.5698,1.5701,136300000.0
2005-10-05 05:12:00,1.57,1.5701,1.5698,1.5698,136300000.0
2005-10-05 05:13:00,1.5699,1.57,1.5697,1.5697,136300000.0
2005-10-05 05:14:00,1.5698,1.5698,1.5695,1.5696,136300000.0
2005-10-05 05:15:00,1.5697,1.5698,1.5697,1.5698,136300000.0
2005-10-05 05:16:00,1.5699,1.5699,1.5697,1.5697,136300000.0
2005-10-05 05:17:00,1.5698,1.5699,1.5698,1.5698,136300000.0
2005-10-05 05:18:00,1.5699,1.5699,1.5695,1.5699,136300000.0
2005-10-05 05:19:00,1.57,1.5701,1.5699,1.5699,136300000.0
2005-10-05 05:20:00,1.57,1.57,1.5699,1.57,136300000.0
2005-10-05 05:21:00,1.5701,1.5702,1.5701,1.5702,136300000.0
2005-10-05 05:22:00,1.57,1.57,1.5696,1.5696,136300000.0
2005-10-05 05:23:00,1.5697,1.5697,1.5696,1.5697,136300000.0
2005-10-05 05:24:00,1.5698,1.5699,1.5696,1.5696,136300000.0
2005-10-05 05:25:00,1.5697,1.5698,1.5696,1.5697,136300000.0
2005-10-05 05:26:00,1.5696,1.5696,1.5694,1.5694,136300000.0
2005-10-05 05:27:00,1.5695,1.5696,1.5694,1.5695,136300000.0
2005-10-05 05:28:00,1.5696,1.5696,1.5694,1.5696,136300000.0
2005-10-05 05:29:00,1.5694,1.5696,1.5694,1.5695,136300000.0
2005-10-05 05:30:00,1.5696,1.5696,1.5694,1.5694,136300000.0
2005-10-05 05:31:00,1.5696,1.5697,1.5694,1.5695,136300000.0
2005-10-05 05:32:00,1.5694,1.5695,1.5693,1.5695,136300000.0
2005-10-05 05:33:00,1.5697,1.5698,1.5695,1.5695,136300000.0
2005-10-05 05:34:00,1.5696,1.5696,1.5693,1.5694,136300000.0
2005-10-05 05:35:00,1.5695,1.5696,1.5695,1.5695,136300000.0
2005-10-05 05:36:00,1.5694,1.5695,1.5694,1.5695,136300000.0
2005-10-05 05:37:00,1.5693,1.5698,1.5693,1.5697,136300000.0
2005-10-05 05:38:00,1.5698,1.5698,1.5697,1.5697,136300000.0
2005-10-05 05:39:00,1.5698,1.5698,1.5696,1.5696,136300000.0
2005-10-05 05:40:00,1.5697,1.5703,1.5697,1.5702,136300000.0
2005-10-05 05:41:00,1.57,1.5703,1.5699,1.5702,136300000.0
2005-10-05 05:42:00,1.5703,1.5707,1.5702,1.5704,136300000.0
2005-10-05 05:43:00,1.5706,1.5709,1.5704,1.5707,136300000.0
2005-10-05 05:44:00,1.5704,1.5706,1.5704,1.5706,136300000.0
2005-10-05 05:45:00,1.5705,1.5706,1.5704,1.5706,136300000.0
2005-10-05 05:46:00,1.5707,1.5709,1.5705,1.5709,136300000.0
2005-10-05 05:47:00,1.571,1.5711,1.5708,1.571,136300000.0
2005-10-05 05:48:00,1.5711,1.5714,1.5709,1.571,136300000.0
2005-10-05 05:49:00,1.5713,1.5713,1.5711,1.5712,136300000.0
2005-10-05 05:50:00,1.5712,1.5712,1.5712,1.5712,136300000.0
2005-10-05 05:51:00,1.5713,1.5714,1.5711,1.5713,136300000.0
2005-10-05 05:52:00,1.5714,1.5714,1.5711,1.5714,136300000.0
2005-10-05 05:53:00,1.5713,1.5715,1.5711,1.5715,136300000.0
2005-10-05 05:54:00,1.5716,1.5718,1.5712,1.5712,136300000.0
2005-10-05 05:55:00,1.5713,1.5716,1.5711,1.5715,136300000.0
2005-10-05 05:56:00,1.5713,1.5715,1.5712,1.5714,136300000.0
2005-10-05 05:57:00,1.5711,1.5714,1.571,1.5713,136300000.0
2005-10-05 05:58:00,1.5712,1.5712,1.5711,1.5712,136300000.0
2005-10-05 05:59:00,1.5711,1.5712,1.571,1.5712,136300000.0
2005-10-05 06:00:00,1.5711,1.5713,1.5711,1.5712,136300000.0
2005-10-05 06:01:00,1.5713,1.5714,1.571,1.5714,136300000.0
2005-10-05 06:02:00,1.5713,1.5717,1.5713,1.5717,136300000.0
2005-10-05 06:03:00,1.5716,1.5717,1.5716,1.5716,136300000.0
2005-10-05 06:04:00,1.5714,1.5714,1.5714,1.5714,136300000.0
2005-10-05 06:05:00,1.5715,1.5717,1.5715,1.5716,136300000.0
2005-10-05 06:06:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-10-05 06:07:00,1.5716,1.5717,1.5716,1.5716,136300000.0
2005-10-05 06:08:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-10-05 06:09:00,1.5714,1.5718,1.5714,1.5717,136300000.0
2005-10-05 06:10:00,1.5718,1.5718,1.5717,1.5717,136300000.0
2005-10-05 06:11:00,1.5718,1.5718,1.5717,1.5717,136300000.0
2005-10-05 06:13:00,1.5715,1.5717,1.5715,1.5716,136300000.0
2005-10-05 06:14:00,1.5717,1.5718,1.5716,1.5718,136300000.0
2005-10-05 06:15:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-10-05 06:16:00,1.5715,1.5716,1.5715,1.5715,136300000.0
2005-10-05 06:17:00,1.5714,1.5714,1.5714,1.5714,136300000.0
2005-10-05 06:18:00,1.5713,1.5714,1.5708,1.5711,136300000.0
2005-10-05 06:19:00,1.5713,1.5713,1.5712,1.5712,136300000.0
2005-10-05 06:20:00,1.5713,1.5713,1.5711,1.5711,136300000.0
2005-10-05 06:21:00,1.5713,1.5725,1.5712,1.572,136300000.0
2005-10-05 06:22:00,1.5719,1.5721,1.5717,1.5717,136300000.0
2005-10-05 06:23:00,1.5718,1.5723,1.5717,1.5718,136300000.0
2005-10-05 06:24:00,1.5719,1.5719,1.5715,1.5718,136300000.0
2005-10-05 06:25:00,1.5717,1.5717,1.5713,1.5714,136300000.0
2005-10-05 06:26:00,1.5713,1.5722,1.5711,1.5713,136300000.0
2005-10-05 06:27:00,1.5712,1.5718,1.5712,1.5718,136300000.0
2005-10-05 06:28:00,1.5719,1.572,1.5716,1.572,136300000.0
2005-10-05 06:29:00,1.5719,1.5722,1.5718,1.5719,136300000.0
2005-10-05 06:30:00,1.5716,1.5723,1.5716,1.5719,136300000.0
2005-10-05 06:31:00,1.5718,1.5719,1.5716,1.5717,136300000.0
2005-10-05 06:32:00,1.5716,1.5719,1.5716,1.5719,136300000.0
2005-10-05 06:33:00,1.5717,1.5719,1.5715,1.5717,136300000.0
2005-10-05 06:34:00,1.5718,1.5719,1.5712,1.5715,136300000.0
2005-10-05 06:35:00,1.5713,1.5718,1.5713,1.5717,136300000.0
2005-10-05 06:36:00,1.5716,1.5718,1.5712,1.5713,136300000.0
2005-10-05 06:37:00,1.5712,1.5714,1.5712,1.5714,136300000.0
2005-10-05 06:38:00,1.5715,1.5718,1.5715,1.5718,136300000.0
2005-10-05 06:39:00,1.5716,1.5718,1.5714,1.5716,136300000.0
2005-10-05 06:40:00,1.5718,1.5718,1.5714,1.5715,136300000.0
2005-10-05 06:41:00,1.5716,1.5719,1.5715,1.5717,136300000.0
2005-10-05 06:42:00,1.5716,1.5718,1.5715,1.5717,136300000.0
2005-10-05 06:43:00,1.5722,1.5724,1.5719,1.5722,136300000.0
2005-10-05 06:44:00,1.572,1.572,1.5716,1.5718,136300000.0
2005-10-05 06:45:00,1.5717,1.5717,1.5713,1.5714,136300000.0
2005-10-05 06:46:00,1.5716,1.5716,1.5714,1.5715,136300000.0
2005-10-05 06:47:00,1.5714,1.5716,1.5713,1.5716,136300000.0
2005-10-05 06:48:00,1.5715,1.5717,1.5713,1.5715,136300000.0
2005-10-05 06:49:00,1.5714,1.5716,1.5712,1.5712,136300000.0
2005-10-05 06:50:00,1.5714,1.5714,1.5712,1.5713,136300000.0
2005-10-05 06:51:00,1.5714,1.5716,1.5713,1.5715,136300000.0
2005-10-05 06:52:00,1.5716,1.5717,1.5714,1.5715,136300000.0
2005-10-05 06:53:00,1.5716,1.5719,1.5714,1.5716,136300000.0
2005-10-05 06:54:00,1.5717,1.5724,1.5716,1.5719,136300000.0
2005-10-05 06:55:00,1.572,1.572,1.5716,1.5718,136300000.0
2005-10-05 06:56:00,1.5716,1.5716,1.5714,1.5715,136300000.0
2005-10-05 06:57:00,1.5714,1.5718,1.5714,1.5717,136300000.0
2005-10-05 06:58:00,1.5718,1.5719,1.5717,1.5719,136300000.0
2005-10-05 06:59:00,1.5718,1.572,1.5718,1.5719,136300000.0
2005-10-05 07:00:00,1.5718,1.5718,1.5716,1.5716,136300000.0
2005-10-05 07:01:00,1.5717,1.5719,1.5717,1.5717,136300000.0
2005-10-05 07:02:00,1.5718,1.5718,1.5714,1.5716,136300000.0
2005-10-05 07:03:00,1.5712,1.5717,1.5711,1.5713,136300000.0
2005-10-05 07:04:00,1.5716,1.5717,1.5709,1.5709,136300000.0
2005-10-05 07:05:00,1.571,1.5713,1.5707,1.5713,136300000.0
2005-10-05 07:06:00,1.5715,1.5715,1.5712,1.5712,136300000.0
2005-10-05 07:07:00,1.5711,1.5712,1.5708,1.5711,136300000.0
2005-10-05 07:08:00,1.5712,1.5712,1.5706,1.5707,136300000.0
2005-10-05 07:09:00,1.5708,1.5713,1.5705,1.5713,136300000.0
2005-10-05 07:10:00,1.5712,1.5713,1.5711,1.5713,136300000.0
2005-10-05 07:11:00,1.5712,1.5713,1.5711,1.5711,136300000.0
2005-10-05 07:12:00,1.571,1.5712,1.571,1.5711,136300000.0
2005-10-05 07:13:00,1.5709,1.571,1.5708,1.5708,136300000.0
2005-10-05 07:14:00,1.5709,1.5712,1.5709,1.5711,136300000.0
2005-10-05 07:15:00,1.571,1.5712,1.5709,1.5711,136300000.0
2005-10-05 07:16:00,1.5712,1.5714,1.5711,1.5714,136300000.0
2005-10-05 07:17:00,1.5712,1.5716,1.5712,1.5713,136300000.0
2005-10-05 07:18:00,1.5712,1.5713,1.5707,1.5712,136300000.0
2005-10-05 07:19:00,1.571,1.5711,1.5708,1.571,136300000.0
2005-10-05 07:20:00,1.5712,1.5712,1.5709,1.571,136300000.0
2005-10-05 07:21:00,1.5711,1.5711,1.571,1.571,136300000.0
2005-10-05 07:22:00,1.5711,1.5714,1.5709,1.5713,136300000.0
2005-10-05 07:23:00,1.5714,1.5714,1.5707,1.5709,136300000.0
2005-10-05 07:24:00,1.571,1.5711,1.5708,1.5709,136300000.0
2005-10-05 07:25:00,1.5708,1.5711,1.5708,1.5711,136300000.0
2005-10-05 07:26:00,1.5712,1.5713,1.5711,1.5711,136300000.0
2005-10-05 07:27:00,1.5713,1.5713,1.571,1.571,136300000.0
2005-10-05 07:28:00,1.5711,1.5711,1.571,1.571,136300000.0
2005-10-05 07:29:00,1.5713,1.5714,1.5711,1.5712,136300000.0
2005-10-05 07:30:00,1.5711,1.5712,1.5706,1.5706,136300000.0
2005-10-05 07:31:00,1.5707,1.571,1.5706,1.5708,136300000.0
2005-10-05 07:32:00,1.5707,1.5708,1.5705,1.5705,136300000.0
2005-10-05 07:33:00,1.5706,1.571,1.5704,1.5705,136300000.0
2005-10-05 07:34:00,1.5706,1.5706,1.5702,1.5704,136300000.0
2005-10-05 07:35:00,1.5703,1.5706,1.5702,1.5703,136300000.0
2005-10-05 07:36:00,1.5704,1.5704,1.5701,1.5702,136300000.0
2005-10-05 07:37:00,1.5703,1.5705,1.5702,1.5702,136300000.0
2005-10-05 07:38:00,1.5703,1.5703,1.5701,1.5701,136300000.0
2005-10-05 07:39:00,1.57,1.5701,1.5698,1.5698,136300000.0
2005-10-05 07:40:00,1.5699,1.5701,1.5698,1.5699,136300000.0
2005-10-05 07:41:00,1.5697,1.5698,1.5693,1.5695,136300000.0
2005-10-05 07:42:00,1.5696,1.5697,1.5694,1.5695,136300000.0
2005-10-05 07:43:00,1.5697,1.57,1.5695,1.5697,136300000.0
2005-10-05 07:44:00,1.5698,1.5702,1.5695,1.5696,136300000.0
2005-10-05 07:45:00,1.5697,1.5699,1.5692,1.5694,136300000.0
2005-10-05 07:46:00,1.5695,1.5696,1.5694,1.5694,136300000.0
2005-10-05 07:47:00,1.5693,1.5694,1.5691,1.5694,136300000.0
2005-10-05 07:48:00,1.5693,1.5693,1.5693,1.5693,136300000.0
2005-10-05 07:49:00,1.5694,1.5694,1.5694,1.5694,136300000.0
2005-10-05 07:50:00,1.5695,1.5697,1.5694,1.5696,136300000.0
2005-10-05 07:51:00,1.5701,1.5701,1.5695,1.5699,136300000.0
2005-10-05 07:52:00,1.57,1.5701,1.5699,1.5699,136300000.0
2005-10-05 07:53:00,1.5698,1.5701,1.5698,1.57,136300000.0
2005-10-05 07:54:00,1.5699,1.5701,1.5698,1.5698,136300000.0
2005-10-05 07:55:00,1.5697,1.5698,1.5696,1.5698,136300000.0
2005-10-05 07:56:00,1.5699,1.5701,1.5699,1.57,136300000.0
2005-10-05 07:57:00,1.5699,1.5701,1.5698,1.5698,136300000.0
2005-10-05 07:58:00,1.57,1.5702,1.5698,1.57,136300000.0
2005-10-05 07:59:00,1.5702,1.5704,1.57,1.5703,136300000.0
2005-10-05 08:00:00,1.5704,1.5704,1.5693,1.5696,136300000.0
2005-10-05 08:01:00,1.5695,1.5699,1.5695,1.5698,136300000.0
2005-10-05 08:02:00,1.5697,1.5699,1.5694,1.5695,136300000.0
2005-10-05 08:03:00,1.5696,1.5697,1.5696,1.5697,136300000.0
2005-10-05 08:04:00,1.5696,1.5705,1.5695,1.5704,136300000.0
2005-10-05 08:05:00,1.5703,1.5704,1.5702,1.5703,136300000.0
2005-10-05 08:06:00,1.5704,1.5704,1.5701,1.5701,136300000.0
2005-10-05 08:07:00,1.5702,1.5702,1.5698,1.5701,136300000.0
2005-10-05 08:08:00,1.5702,1.5703,1.57,1.5702,136300000.0
2005-10-05 08:09:00,1.5701,1.5702,1.5699,1.57,136300000.0
2005-10-05 08:10:00,1.5701,1.5703,1.5701,1.5702,136300000.0
2005-10-05 08:11:00,1.5703,1.5707,1.5703,1.5705,136300000.0
2005-10-05 08:12:00,1.5704,1.5709,1.5704,1.5709,136300000.0
2005-10-05 08:13:00,1.5708,1.571,1.5707,1.5708,136300000.0
2005-10-05 08:14:00,1.5707,1.5708,1.5707,1.5708,136300000.0
2005-10-05 08:15:00,1.5707,1.5713,1.5706,1.5709,136300000.0
2005-10-05 08:16:00,1.5708,1.5708,1.5706,1.5706,136300000.0
2005-10-05 08:17:00,1.5704,1.5706,1.5701,1.5704,136300000.0
2005-10-05 08:18:00,1.5703,1.5706,1.5703,1.5705,136300000.0
2005-10-05 08:19:00,1.5706,1.5709,1.5704,1.5704,136300000.0
2005-10-05 08:20:00,1.5703,1.5708,1.5703,1.5706,136300000.0
2005-10-05 08:21:00,1.5705,1.5707,1.5704,1.5705,136300000.0
2005-10-05 08:22:00,1.5707,1.5708,1.5704,1.5705,136300000.0
2005-10-05 08:23:00,1.5706,1.5708,1.5704,1.5708,136300000.0
2005-10-05 08:24:00,1.571,1.5713,1.5708,1.5711,136300000.0
2005-10-05 08:25:00,1.571,1.5711,1.5707,1.5707,136300000.0
2005-10-05 08:26:00,1.571,1.5712,1.5709,1.571,136300000.0
2005-10-05 08:27:00,1.5709,1.5712,1.5706,1.5706,136300000.0
2005-10-05 08:28:00,1.5708,1.5708,1.5705,1.5707,136300000.0
2005-10-05 08:29:00,1.5705,1.5708,1.5705,1.5707,136300000.0
2005-10-05 08:30:00,1.5705,1.5711,1.5705,1.5708,136300000.0
2005-10-05 08:31:00,1.5709,1.571,1.5706,1.5709,136300000.0
2005-10-05 08:32:00,1.5707,1.5713,1.5707,1.5711,136300000.0
2005-10-05 08:33:00,1.571,1.5711,1.5706,1.5708,136300000.0
2005-10-05 08:34:00,1.5707,1.5711,1.5706,1.5706,136300000.0
2005-10-05 08:35:00,1.5705,1.5706,1.5705,1.5705,136300000.0
2005-10-05 08:36:00,1.5706,1.5707,1.5706,1.5707,136300000.0
2005-10-05 08:37:00,1.5708,1.571,1.5703,1.5703,136300000.0
2005-10-05 08:38:00,1.5704,1.5706,1.5704,1.5705,136300000.0
2005-10-05 08:39:00,1.5706,1.5708,1.5706,1.5707,136300000.0
2005-10-05 08:40:00,1.5708,1.571,1.5708,1.571,136300000.0
2005-10-05 08:41:00,1.5709,1.5709,1.5706,1.5708,136300000.0
2005-10-05 08:42:00,1.5706,1.5708,1.5705,1.5705,136300000.0
2005-10-05 08:43:00,1.5702,1.5706,1.5702,1.5706,136300000.0
2005-10-05 08:44:00,1.5705,1.5709,1.5705,1.5708,136300000.0
2005-10-05 08:45:00,1.5709,1.5712,1.5708,1.571,136300000.0
2005-10-05 08:46:00,1.5711,1.5712,1.5709,1.5709,136300000.0
2005-10-05 08:47:00,1.571,1.5712,1.5709,1.5712,136300000.0
2005-10-05 08:48:00,1.5713,1.5713,1.5709,1.5709,136300000.0
2005-10-05 08:49:00,1.571,1.571,1.5708,1.571,136300000.0
2005-10-05 08:50:00,1.5711,1.5713,1.5709,1.5711,136300000.0
2005-10-05 08:51:00,1.5713,1.5715,1.5704,1.5704,136300000.0
2005-10-05 08:52:00,1.5706,1.5706,1.5704,1.5706,136300000.0
2005-10-05 08:53:00,1.5708,1.571,1.5706,1.5707,136300000.0
2005-10-05 08:54:00,1.5705,1.571,1.5702,1.5707,136300000.0
2005-10-05 08:55:00,1.5706,1.5708,1.5702,1.5705,136300000.0
2005-10-05 08:56:00,1.5706,1.5708,1.5706,1.5706,136300000.0
2005-10-05 08:57:00,1.5705,1.5706,1.5704,1.5704,136300000.0
2005-10-05 08:58:00,1.5705,1.5708,1.5705,1.5707,136300000.0
2005-10-05 08:59:00,1.5709,1.5711,1.5706,1.571,136300000.0
2005-10-05 09:00:00,1.5711,1.5714,1.571,1.571,136300000.0
2005-10-05 09:01:00,1.5711,1.5715,1.571,1.5712,136300000.0
2005-10-05 09:02:00,1.5711,1.5713,1.5711,1.5712,136300000.0
2005-10-05 09:03:00,1.5711,1.5713,1.571,1.5712,136300000.0
2005-10-05 09:04:00,1.5711,1.5714,1.571,1.5712,136300000.0
2005-10-05 09:05:00,1.5711,1.5715,1.571,1.5715,136300000.0
2005-10-05 09:06:00,1.5712,1.5715,1.5711,1.5714,136300000.0
2005-10-05 09:07:00,1.5716,1.5716,1.5713,1.5715,136300000.0
2005-10-05 09:08:00,1.5717,1.5717,1.5712,1.5712,136300000.0
2005-10-05 09:09:00,1.571,1.5714,1.571,1.5712,136300000.0
2005-10-05 09:10:00,1.5713,1.5718,1.5711,1.5713,136300000.0
2005-10-05 09:11:00,1.5714,1.5715,1.5713,1.5713,136300000.0
2005-10-05 09:12:00,1.5714,1.5716,1.5713,1.5714,136300000.0
2005-10-05 09:13:00,1.5715,1.5717,1.5714,1.5716,136300000.0
2005-10-05 09:14:00,1.5715,1.5715,1.5712,1.5715,136300000.0
2005-10-05 09:15:00,1.5716,1.5716,1.5711,1.5714,136300000.0
2005-10-05 09:16:00,1.5716,1.5716,1.5713,1.5716,136300000.0
2005-10-05 09:17:00,1.5715,1.5716,1.5711,1.5712,136300000.0
2005-10-05 09:19:00,1.5711,1.5713,1.5708,1.5709,136300000.0
2005-10-05 09:20:00,1.571,1.571,1.5706,1.5707,136300000.0
2005-10-05 09:21:00,1.5706,1.571,1.5706,1.5707,136300000.0
2005-10-05 09:22:00,1.5708,1.5714,1.5708,1.5711,136300000.0
2005-10-05 09:23:00,1.5712,1.5713,1.5711,1.5712,136300000.0
2005-10-05 09:24:00,1.5711,1.5714,1.5711,1.5712,136300000.0
2005-10-05 09:25:00,1.5713,1.5713,1.571,1.5713,136300000.0
2005-10-05 09:26:00,1.5712,1.5714,1.5712,1.5713,136300000.0
2005-10-05 09:27:00,1.5714,1.5718,1.5711,1.5713,136300000.0
2005-10-05 09:28:00,1.5714,1.572,1.5713,1.5717,136300000.0
2005-10-05 09:29:00,1.5719,1.572,1.5716,1.5718,136300000.0
2005-10-05 09:30:00,1.5719,1.5719,1.5717,1.5718,136300000.0
2005-10-05 09:31:00,1.5717,1.5721,1.5716,1.572,136300000.0
2005-10-05 09:32:00,1.5721,1.5725,1.5718,1.5718,136300000.0
2005-10-05 09:33:00,1.5721,1.5726,1.572,1.5724,136300000.0
2005-10-05 09:34:00,1.5726,1.5726,1.5723,1.5723,136300000.0
2005-10-05 09:35:00,1.5722,1.5726,1.5722,1.5724,136300000.0
2005-10-05 09:36:00,1.5722,1.5725,1.5722,1.5724,136300000.0
2005-10-05 09:37:00,1.5723,1.5725,1.5723,1.5725,136300000.0
2005-10-05 09:38:00,1.5724,1.5733,1.5722,1.5727,136300000.0
2005-10-05 09:39:00,1.5725,1.5727,1.5725,1.5726,136300000.0
2005-10-05 09:40:00,1.5725,1.5732,1.5725,1.5729,136300000.0
2005-10-05 09:41:00,1.573,1.5732,1.5727,1.573,136300000.0
2005-10-05 09:42:00,1.5729,1.5733,1.5729,1.5732,136300000.0
2005-10-05 09:43:00,1.5733,1.5735,1.5731,1.5734,136300000.0
2005-10-05 09:44:00,1.5735,1.574,1.5732,1.5733,136300000.0
2005-10-05 09:45:00,1.5734,1.5739,1.5731,1.5731,136300000.0
2005-10-05 09:46:00,1.573,1.5733,1.573,1.5733,136300000.0
2005-10-05 09:47:00,1.5734,1.5735,1.5731,1.5734,136300000.0
2005-10-05 09:48:00,1.5735,1.5736,1.5731,1.5733,136300000.0
2005-10-05 09:49:00,1.5732,1.5737,1.5732,1.5734,136300000.0
2005-10-05 09:50:00,1.5732,1.5736,1.5732,1.5735,136300000.0
2005-10-05 09:51:00,1.5734,1.5736,1.5733,1.5735,136300000.0
2005-10-05 09:52:00,1.5734,1.5736,1.5734,1.5735,136300000.0
2005-10-05 09:53:00,1.5734,1.5738,1.5732,1.5738,136300000.0
2005-10-05 09:54:00,1.5737,1.5738,1.5733,1.5735,136300000.0
2005-10-05 09:55:00,1.5736,1.5737,1.5729,1.5732,136300000.0
2005-10-05 09:56:00,1.5733,1.5733,1.573,1.573,136300000.0
2005-10-05 09:57:00,1.5731,1.5734,1.5727,1.573,136300000.0
2005-10-05 09:58:00,1.5731,1.5732,1.5728,1.573,136300000.0
2005-10-05 09:59:00,1.5729,1.5734,1.5729,1.5732,136300000.0
2005-10-05 10:00:00,1.5731,1.5734,1.5731,1.5734,136300000.0
2005-10-05 10:01:00,1.5735,1.5735,1.5732,1.5732,136300000.0
2005-10-05 10:02:00,1.5733,1.5733,1.5731,1.5731,136300000.0
2005-10-05 10:03:00,1.573,1.573,1.5729,1.573,136300000.0
2005-10-05 10:04:00,1.5732,1.5735,1.5731,1.5733,136300000.0
2005-10-05 10:05:00,1.5732,1.5735,1.573,1.5735,136300000.0
2005-10-05 10:06:00,1.5736,1.5736,1.5732,1.5733,136300000.0
2005-10-05 10:07:00,1.5734,1.5734,1.5729,1.573,136300000.0
2005-10-05 10:08:00,1.5729,1.573,1.5728,1.573,136300000.0
2005-10-05 10:09:00,1.5729,1.5731,1.5728,1.5728,136300000.0
2005-10-05 10:10:00,1.5727,1.573,1.5726,1.5727,136300000.0
2005-10-05 10:11:00,1.5728,1.573,1.5728,1.5729,136300000.0
2005-10-05 10:12:00,1.5728,1.5732,1.5728,1.5729,136300000.0
2005-10-05 10:13:00,1.5731,1.5731,1.5728,1.5729,136300000.0
2005-10-05 10:14:00,1.573,1.5733,1.5729,1.5732,136300000.0
2005-10-05 10:15:00,1.5731,1.5732,1.5729,1.573,136300000.0
2005-10-05 10:16:00,1.5731,1.5733,1.573,1.5731,136300000.0
2005-10-05 10:17:00,1.5732,1.5735,1.5731,1.5735,136300000.0
2005-10-05 10:18:00,1.5733,1.5735,1.5731,1.5732,136300000.0
2005-10-05 10:19:00,1.5733,1.5735,1.5732,1.5735,136300000.0
2005-10-05 10:20:00,1.5734,1.5735,1.5733,1.5733,136300000.0
2005-10-05 10:21:00,1.5734,1.5737,1.5734,1.5737,136300000.0
2005-10-05 10:22:00,1.5736,1.5739,1.5734,1.5736,136300000.0
2005-10-05 10:23:00,1.5737,1.5738,1.5735,1.5737,136300000.0
2005-10-05 10:24:00,1.5738,1.5738,1.5736,1.5736,136300000.0
2005-10-05 10:25:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-10-05 10:26:00,1.5735,1.5736,1.5733,1.5736,136300000.0
2005-10-05 10:27:00,1.5735,1.5735,1.5733,1.5734,136300000.0
2005-10-05 10:28:00,1.5733,1.5734,1.5732,1.5733,136300000.0
2005-10-05 10:29:00,1.5732,1.5733,1.573,1.573,136300000.0
2005-10-05 10:30:00,1.5731,1.5731,1.5729,1.573,136300000.0
2005-10-05 10:31:00,1.5731,1.5732,1.5728,1.5728,136300000.0
2005-10-05 10:32:00,1.5729,1.5729,1.5724,1.5727,136300000.0
2005-10-05 10:33:00,1.5729,1.573,1.5729,1.5729,136300000.0
2005-10-05 10:34:00,1.5731,1.5731,1.5728,1.573,136300000.0
2005-10-05 10:35:00,1.5731,1.5734,1.5731,1.5734,136300000.0
2005-10-05 10:36:00,1.5732,1.5735,1.5728,1.573,136300000.0
2005-10-05 10:37:00,1.5731,1.5731,1.5729,1.573,136300000.0
2005-10-05 10:38:00,1.5729,1.573,1.5726,1.5726,136300000.0
2005-10-05 10:39:00,1.5728,1.5729,1.5725,1.5726,136300000.0
2005-10-05 10:40:00,1.5725,1.5726,1.5724,1.5726,136300000.0
2005-10-05 10:41:00,1.5725,1.5731,1.5725,1.573,136300000.0
2005-10-05 10:42:00,1.5728,1.573,1.5726,1.5726,136300000.0
2005-10-05 10:43:00,1.5725,1.5728,1.5724,1.5728,136300000.0
2005-10-05 10:44:00,1.5727,1.5732,1.5727,1.5731,136300000.0
2005-10-05 10:45:00,1.573,1.5733,1.573,1.5733,136300000.0
2005-10-05 10:46:00,1.5735,1.5735,1.5732,1.5733,136300000.0
2005-10-05 10:47:00,1.5734,1.5736,1.5733,1.5734,136300000.0
2005-10-05 10:48:00,1.5736,1.5742,1.5734,1.5737,136300000.0
2005-10-05 10:49:00,1.5736,1.574,1.5736,1.5737,136300000.0
2005-10-05 10:50:00,1.5736,1.5738,1.5735,1.5737,136300000.0
2005-10-05 10:51:00,1.5736,1.5736,1.5732,1.5733,136300000.0
2005-10-05 10:52:00,1.5734,1.5736,1.5732,1.5736,136300000.0
2005-10-05 10:53:00,1.5737,1.5739,1.573,1.5734,136300000.0
2005-10-05 10:54:00,1.5733,1.5736,1.5733,1.5735,136300000.0
2005-10-05 10:55:00,1.5736,1.5736,1.5732,1.5733,136300000.0
2005-10-05 10:56:00,1.5734,1.5739,1.5733,1.5738,136300000.0
2005-10-05 10:57:00,1.5739,1.5739,1.5733,1.5736,136300000.0
2005-10-05 10:58:00,1.5735,1.574,1.5734,1.574,136300000.0
2005-10-05 10:59:00,1.5739,1.574,1.5737,1.5737,136300000.0
2005-10-05 11:00:00,1.5738,1.5743,1.5736,1.5739,136300000.0
2005-10-05 11:01:00,1.5737,1.5739,1.5736,1.5737,136300000.0
2005-10-05 11:02:00,1.5736,1.5739,1.5736,1.5738,136300000.0
2005-10-05 11:03:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-10-05 11:04:00,1.5737,1.5738,1.5735,1.5738,136300000.0
2005-10-05 11:05:00,1.5737,1.5742,1.5737,1.5742,136300000.0
2005-10-05 11:06:00,1.5741,1.5742,1.5741,1.5741,136300000.0
2005-10-05 11:07:00,1.5742,1.5742,1.5739,1.5741,136300000.0
2005-10-05 11:08:00,1.574,1.5742,1.5739,1.5739,136300000.0
2005-10-05 11:09:00,1.5738,1.5741,1.5734,1.5737,136300000.0
2005-10-05 11:10:00,1.5736,1.5739,1.5735,1.5736,136300000.0
2005-10-05 11:11:00,1.5735,1.5736,1.5734,1.5735,136300000.0
2005-10-05 11:12:00,1.5736,1.5738,1.5736,1.5738,136300000.0
2005-10-05 11:13:00,1.5737,1.5738,1.5736,1.5737,136300000.0
2005-10-05 11:14:00,1.5738,1.5739,1.5737,1.5739,136300000.0
2005-10-05 11:15:00,1.5738,1.5739,1.5737,1.5739,136300000.0
2005-10-05 11:16:00,1.574,1.574,1.5739,1.5739,136300000.0
2005-10-05 11:18:00,1.5738,1.5741,1.5738,1.5739,136300000.0
2005-10-05 11:19:00,1.574,1.5742,1.574,1.5742,136300000.0
2005-10-05 11:20:00,1.5741,1.5742,1.5738,1.5738,136300000.0
2005-10-05 11:21:00,1.5736,1.574,1.5736,1.574,136300000.0
2005-10-05 11:22:00,1.5741,1.5741,1.5739,1.574,136300000.0
2005-10-05 11:23:00,1.5739,1.574,1.5738,1.5739,136300000.0
2005-10-05 11:24:00,1.574,1.574,1.5738,1.574,136300000.0
2005-10-05 11:26:00,1.5739,1.5741,1.5738,1.5738,136300000.0
2005-10-05 11:27:00,1.5739,1.5741,1.5737,1.5741,136300000.0
2005-10-05 11:28:00,1.5739,1.5744,1.5739,1.5741,136300000.0
2005-10-05 11:29:00,1.5742,1.5743,1.5741,1.5741,136300000.0
2005-10-05 11:30:00,1.5742,1.5746,1.5742,1.5746,136300000.0
2005-10-05 11:31:00,1.5745,1.5748,1.5743,1.5746,136300000.0
2005-10-05 11:32:00,1.5745,1.5747,1.5745,1.5747,136300000.0
2005-10-05 11:33:00,1.5746,1.5751,1.5746,1.5751,136300000.0
2005-10-05 11:34:00,1.5752,1.5753,1.575,1.5751,136300000.0
2005-10-05 11:35:00,1.5753,1.5754,1.5748,1.5749,136300000.0
2005-10-05 11:36:00,1.5748,1.575,1.5747,1.5749,136300000.0
2005-10-05 11:37:00,1.5748,1.5752,1.5747,1.5751,136300000.0
2005-10-05 11:38:00,1.5752,1.5753,1.5751,1.5752,136300000.0
2005-10-05 11:39:00,1.5753,1.5756,1.5753,1.5753,136300000.0
2005-10-05 11:40:00,1.5755,1.5758,1.575,1.5758,136300000.0
2005-10-05 11:41:00,1.5756,1.5758,1.5754,1.5754,136300000.0
2005-10-05 11:42:00,1.5756,1.5756,1.5752,1.5752,136300000.0
2005-10-05 11:43:00,1.5753,1.5753,1.5749,1.575,136300000.0
2005-10-05 11:44:00,1.5749,1.5749,1.5748,1.5748,136300000.0
2005-10-05 11:45:00,1.5747,1.5749,1.5747,1.5749,136300000.0
2005-10-05 11:46:00,1.5751,1.5753,1.5749,1.5751,136300000.0
2005-10-05 11:47:00,1.5749,1.5751,1.5748,1.575,136300000.0
2005-10-05 11:48:00,1.5749,1.575,1.5747,1.5749,136300000.0
2005-10-05 11:49:00,1.575,1.5755,1.5746,1.5755,136300000.0
2005-10-05 11:50:00,1.5754,1.5762,1.5753,1.5759,136300000.0
2005-10-05 11:51:00,1.576,1.5762,1.5757,1.5757,136300000.0
2005-10-05 11:52:00,1.5756,1.5758,1.5756,1.5756,136300000.0
2005-10-05 11:53:00,1.5757,1.5757,1.5753,1.5753,136300000.0
2005-10-05 11:54:00,1.5755,1.576,1.575,1.5758,136300000.0
2005-10-05 11:55:00,1.5757,1.576,1.5757,1.576,136300000.0
2005-10-05 11:56:00,1.5759,1.576,1.5759,1.576,136300000.0
2005-10-05 11:57:00,1.5758,1.576,1.5758,1.576,136300000.0
2005-10-05 11:58:00,1.5759,1.576,1.5758,1.5759,136300000.0
2005-10-05 11:59:00,1.5758,1.5758,1.5749,1.5751,136300000.0
2005-10-05 12:00:00,1.5753,1.5753,1.575,1.575,136300000.0
2005-10-05 12:01:00,1.5751,1.5754,1.5748,1.575,136300000.0
2005-10-05 12:02:00,1.5749,1.5751,1.5746,1.5746,136300000.0
2005-10-05 12:03:00,1.5747,1.5749,1.5746,1.5749,136300000.0
2005-10-05 12:04:00,1.5748,1.5751,1.5747,1.5749,136300000.0
2005-10-05 12:05:00,1.575,1.5751,1.5749,1.5749,136300000.0
2005-10-05 12:06:00,1.575,1.5751,1.5748,1.5749,136300000.0
2005-10-05 12:07:00,1.5748,1.5751,1.5746,1.5751,136300000.0
2005-10-05 12:08:00,1.5749,1.5751,1.5749,1.5749,136300000.0
2005-10-05 12:09:00,1.5749,1.5753,1.5749,1.5752,136300000.0
2005-10-05 12:10:00,1.5753,1.5753,1.575,1.5751,136300000.0
2005-10-05 12:11:00,1.575,1.575,1.5745,1.5747,136300000.0
2005-10-05 12:12:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-10-05 12:13:00,1.5748,1.5748,1.5747,1.5748,136300000.0
2005-10-05 12:14:00,1.5747,1.5747,1.5747,1.5747,136300000.0
2005-10-05 12:15:00,1.5746,1.575,1.5746,1.5749,136300000.0
2005-10-05 12:16:00,1.5748,1.5748,1.5744,1.5745,136300000.0
2005-10-05 12:17:00,1.5746,1.5746,1.5744,1.5744,136300000.0
2005-10-05 12:18:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-10-05 12:19:00,1.5745,1.5746,1.5743,1.5743,136300000.0
2005-10-05 12:20:00,1.5744,1.5746,1.5744,1.5745,136300000.0
2005-10-05 12:21:00,1.5746,1.5747,1.5743,1.5747,136300000.0
2005-10-05 12:22:00,1.5746,1.5746,1.5745,1.5745,136300000.0
2005-10-05 12:23:00,1.5744,1.5745,1.5742,1.5743,136300000.0
2005-10-05 12:24:00,1.5744,1.5745,1.5743,1.5743,136300000.0
2005-10-05 12:25:00,1.5744,1.5745,1.5742,1.5743,136300000.0
2005-10-05 12:26:00,1.5744,1.5744,1.5738,1.5738,136300000.0
2005-10-05 12:27:00,1.5737,1.5738,1.5733,1.5734,136300000.0
2005-10-05 12:28:00,1.5735,1.5735,1.5733,1.5735,136300000.0
2005-10-05 12:29:00,1.5734,1.5735,1.573,1.5731,136300000.0
2005-10-05 12:30:00,1.5732,1.5734,1.5731,1.5733,136300000.0
2005-10-05 12:31:00,1.5732,1.5733,1.5729,1.5731,136300000.0
2005-10-05 12:32:00,1.5728,1.5729,1.5723,1.5724,136300000.0
2005-10-05 12:33:00,1.5723,1.5725,1.5721,1.5721,136300000.0
2005-10-05 12:34:00,1.5722,1.5725,1.5717,1.5721,136300000.0
2005-10-05 12:35:00,1.572,1.5722,1.5719,1.5721,136300000.0
2005-10-05 12:36:00,1.5722,1.5722,1.572,1.5721,136300000.0
2005-10-05 12:37:00,1.5723,1.5723,1.5719,1.5721,136300000.0
2005-10-05 12:38:00,1.572,1.5726,1.572,1.5724,136300000.0
2005-10-05 12:39:00,1.5725,1.5726,1.5724,1.5726,136300000.0
2005-10-05 12:40:00,1.5727,1.5729,1.5727,1.5729,136300000.0
2005-10-05 12:41:00,1.5727,1.5728,1.5726,1.5727,136300000.0
2005-10-05 12:42:00,1.5728,1.5728,1.5727,1.5727,136300000.0
2005-10-05 12:43:00,1.5728,1.5729,1.5727,1.5728,136300000.0
2005-10-05 12:44:00,1.5729,1.573,1.5729,1.573,136300000.0
2005-10-05 12:45:00,1.5731,1.5734,1.5729,1.5729,136300000.0
2005-10-05 12:46:00,1.5728,1.5728,1.5725,1.5726,136300000.0
2005-10-05 12:47:00,1.5722,1.5726,1.5719,1.5722,136300000.0
2005-10-05 12:48:00,1.572,1.572,1.5719,1.5719,136300000.0
2005-10-05 12:49:00,1.5715,1.5717,1.5715,1.5716,136300000.0
2005-10-05 12:50:00,1.5717,1.5718,1.5715,1.5716,136300000.0
2005-10-05 12:51:00,1.5717,1.5718,1.5716,1.5717,136300000.0
2005-10-05 12:52:00,1.5716,1.5717,1.5713,1.5717,136300000.0
2005-10-05 12:53:00,1.5715,1.5716,1.5715,1.5716,136300000.0
2005-10-05 12:54:00,1.5718,1.5719,1.5718,1.5718,136300000.0
2005-10-05 12:55:00,1.5719,1.5719,1.5716,1.5716,136300000.0
2005-10-05 12:56:00,1.5718,1.5721,1.5717,1.5721,136300000.0
2005-10-05 12:57:00,1.5719,1.5722,1.5719,1.5719,136300000.0
2005-10-05 12:58:00,1.572,1.572,1.5718,1.5718,136300000.0
2005-10-05 12:59:00,1.5719,1.572,1.5718,1.572,136300000.0
2005-10-05 13:00:00,1.5719,1.5722,1.5719,1.572,136300000.0
2005-10-05 13:01:00,1.5719,1.5722,1.5719,1.5719,136300000.0
2005-10-05 13:02:00,1.5718,1.5721,1.5718,1.5719,136300000.0
2005-10-05 13:03:00,1.572,1.5721,1.5719,1.5721,136300000.0
2005-10-05 13:04:00,1.572,1.572,1.5719,1.5719,136300000.0
2005-10-05 13:05:00,1.5717,1.572,1.5716,1.5716,136300000.0
2005-10-05 13:06:00,1.5718,1.5718,1.5716,1.5718,136300000.0
2005-10-05 13:07:00,1.5717,1.572,1.5717,1.5717,136300000.0
2005-10-05 13:08:00,1.5716,1.5719,1.5716,1.5718,136300000.0
2005-10-05 13:09:00,1.5717,1.5717,1.5711,1.5711,136300000.0
2005-10-05 13:10:00,1.5712,1.5712,1.5709,1.5712,136300000.0
2005-10-05 13:11:00,1.5711,1.5713,1.5711,1.5713,136300000.0
2005-10-05 13:12:00,1.5712,1.5713,1.5711,1.5711,136300000.0
2005-10-05 13:13:00,1.571,1.5713,1.571,1.5712,136300000.0
2005-10-05 13:14:00,1.5711,1.5714,1.5709,1.5709,136300000.0
2005-10-05 13:15:00,1.571,1.5712,1.5709,1.571,136300000.0
2005-10-05 13:16:00,1.5711,1.5711,1.5707,1.571,136300000.0
2005-10-05 13:17:00,1.5709,1.5713,1.5708,1.5708,136300000.0
2005-10-05 13:18:00,1.571,1.5715,1.571,1.5715,136300000.0
2005-10-05 13:19:00,1.5714,1.5717,1.5714,1.5715,136300000.0
2005-10-05 13:20:00,1.5716,1.5716,1.5714,1.5714,136300000.0
2005-10-05 13:21:00,1.5713,1.5714,1.5713,1.5714,136300000.0
2005-10-05 13:22:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-10-05 13:23:00,1.5714,1.5716,1.5713,1.5714,136300000.0
2005-10-05 13:24:00,1.5713,1.5714,1.5711,1.5711,136300000.0
2005-10-05 13:25:00,1.5712,1.5713,1.571,1.571,136300000.0
2005-10-05 13:26:00,1.5711,1.5714,1.5711,1.5714,136300000.0
2005-10-05 13:27:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-10-05 13:28:00,1.5714,1.5715,1.5713,1.5715,136300000.0
2005-10-05 13:29:00,1.5714,1.5715,1.5714,1.5715,136300000.0
2005-10-05 13:30:00,1.5714,1.5716,1.5714,1.5716,136300000.0
2005-10-05 13:31:00,1.5715,1.5718,1.5715,1.5718,136300000.0
2005-10-05 13:32:00,1.5717,1.5718,1.5716,1.5718,136300000.0
2005-10-05 13:33:00,1.572,1.572,1.5716,1.572,136300000.0
2005-10-05 13:34:00,1.5719,1.572,1.5716,1.5718,136300000.0
2005-10-05 13:35:00,1.5721,1.5721,1.5717,1.5717,136300000.0
2005-10-05 13:36:00,1.5716,1.5716,1.5716,1.5716,136300000.0
2005-10-05 13:37:00,1.5717,1.5718,1.5717,1.5717,136300000.0
2005-10-05 13:38:00,1.5716,1.5716,1.5714,1.5715,136300000.0
2005-10-05 13:39:00,1.5713,1.5716,1.5713,1.5716,136300000.0
2005-10-05 13:40:00,1.5717,1.5717,1.5715,1.5716,136300000.0
2005-10-05 13:41:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-10-05 13:42:00,1.5715,1.5716,1.5715,1.5715,136300000.0
2005-10-05 13:44:00,1.5714,1.5715,1.5714,1.5715,136300000.0
2005-10-05 13:45:00,1.5714,1.5716,1.5713,1.5713,136300000.0
2005-10-05 13:46:00,1.5714,1.5716,1.5714,1.5716,136300000.0
2005-10-05 13:47:00,1.5715,1.5716,1.5712,1.5716,136300000.0
2005-10-05 13:48:00,1.5714,1.5716,1.5714,1.5716,136300000.0
2005-10-05 13:49:00,1.5715,1.5716,1.5713,1.5716,136300000.0
2005-10-05 13:50:00,1.5715,1.5721,1.5715,1.5721,136300000.0
2005-10-05 13:51:00,1.5722,1.5726,1.5722,1.5724,136300000.0
2005-10-05 13:52:00,1.5725,1.5727,1.5722,1.5725,136300000.0
2005-10-05 13:53:00,1.5724,1.5725,1.5722,1.5723,136300000.0
2005-10-05 13:54:00,1.5721,1.5728,1.5721,1.5728,136300000.0
2005-10-05 13:55:00,1.5727,1.5728,1.5726,1.5728,136300000.0
2005-10-05 13:56:00,1.5727,1.5727,1.5726,1.5726,136300000.0
2005-10-05 13:57:00,1.5727,1.573,1.5726,1.5728,136300000.0
2005-10-05 13:58:00,1.5727,1.5728,1.5727,1.5728,136300000.0
2005-10-05 13:59:00,1.5727,1.573,1.5726,1.5727,136300000.0
2005-10-05 14:00:00,1.5728,1.5728,1.5722,1.5725,136300000.0
2005-10-05 14:01:00,1.5726,1.5727,1.5725,1.5726,136300000.0
2005-10-05 14:02:00,1.5727,1.5728,1.5727,1.5727,136300000.0
2005-10-05 14:03:00,1.5726,1.5727,1.5726,1.5726,136300000.0
2005-10-05 14:04:00,1.5727,1.5729,1.5726,1.5729,136300000.0
2005-10-05 14:05:00,1.573,1.573,1.5728,1.5728,136300000.0
2005-10-05 14:06:00,1.5729,1.5729,1.5726,1.5726,136300000.0
2005-10-05 14:07:00,1.5727,1.573,1.5725,1.5726,136300000.0
2005-10-05 14:08:00,1.5727,1.5727,1.5724,1.5724,136300000.0
2005-10-05 14:09:00,1.5725,1.5732,1.5725,1.5732,136300000.0
2005-10-05 14:10:00,1.5733,1.5733,1.5732,1.5732,136300000.0
2005-10-05 14:11:00,1.573,1.5733,1.5728,1.5729,136300000.0
2005-10-05 14:12:00,1.5728,1.573,1.5722,1.5724,136300000.0
2005-10-05 14:13:00,1.5725,1.5725,1.5718,1.5718,136300000.0
2005-10-05 14:14:00,1.572,1.5722,1.5716,1.572,136300000.0
2005-10-05 14:15:00,1.5719,1.5722,1.5717,1.572,136300000.0
2005-10-05 14:16:00,1.5719,1.5722,1.5719,1.5722,136300000.0
2005-10-05 14:17:00,1.5723,1.5725,1.5721,1.5724,136300000.0
2005-10-05 14:18:00,1.5723,1.5723,1.5722,1.5722,136300000.0
2005-10-05 14:19:00,1.5723,1.5724,1.5722,1.5723,136300000.0
2005-10-05 14:20:00,1.5722,1.5724,1.5719,1.5723,136300000.0
2005-10-05 14:21:00,1.5722,1.5723,1.5721,1.5722,136300000.0
2005-10-05 14:22:00,1.5723,1.5724,1.572,1.572,136300000.0
2005-10-05 14:23:00,1.5722,1.5722,1.5721,1.5722,136300000.0
2005-10-05 14:24:00,1.572,1.5722,1.572,1.572,136300000.0
2005-10-05 14:25:00,1.5722,1.5722,1.5718,1.5718,136300000.0
2005-10-05 14:26:00,1.5719,1.5722,1.5716,1.5722,136300000.0
2005-10-05 14:27:00,1.5723,1.5725,1.5721,1.5722,136300000.0
2005-10-05 14:28:00,1.5723,1.5727,1.5721,1.5723,136300000.0
2005-10-05 14:29:00,1.5725,1.5725,1.5722,1.5723,136300000.0
2005-10-05 14:30:00,1.5724,1.5725,1.5723,1.5724,136300000.0
2005-10-05 14:31:00,1.5723,1.5724,1.572,1.5723,136300000.0
2005-10-05 14:32:00,1.5724,1.5724,1.572,1.572,136300000.0
2005-10-05 14:33:00,1.5721,1.5721,1.5719,1.572,136300000.0
2005-10-05 14:34:00,1.5719,1.5721,1.5718,1.572,136300000.0
2005-10-05 14:35:00,1.5721,1.5724,1.5721,1.5724,136300000.0
2005-10-05 14:36:00,1.5722,1.5722,1.5717,1.5721,136300000.0
2005-10-05 14:37:00,1.5722,1.5725,1.5721,1.5725,136300000.0
2005-10-05 14:38:00,1.5726,1.5726,1.5722,1.5723,136300000.0
2005-10-05 14:39:00,1.5724,1.5726,1.5723,1.5726,136300000.0
2005-10-05 14:40:00,1.5724,1.5728,1.5723,1.5727,136300000.0
2005-10-05 14:41:00,1.5725,1.5727,1.5724,1.5727,136300000.0
2005-10-05 14:42:00,1.5725,1.5732,1.5724,1.5727,136300000.0
2005-10-05 14:43:00,1.5725,1.573,1.5724,1.573,136300000.0
2005-10-05 14:44:00,1.5729,1.573,1.5726,1.5729,136300000.0
2005-10-05 14:45:00,1.573,1.573,1.5726,1.5728,136300000.0
2005-10-05 14:46:00,1.5726,1.5731,1.5726,1.5726,136300000.0
2005-10-05 14:47:00,1.5727,1.5729,1.5726,1.5727,136300000.0
2005-10-05 14:48:00,1.5728,1.5728,1.5724,1.5725,136300000.0
2005-10-05 14:49:00,1.5724,1.5726,1.5723,1.5724,136300000.0
2005-10-05 14:50:00,1.5726,1.5726,1.5721,1.5721,136300000.0
2005-10-05 14:51:00,1.572,1.5721,1.5717,1.5718,136300000.0
2005-10-05 14:52:00,1.572,1.5722,1.5718,1.5718,136300000.0
2005-10-05 14:53:00,1.572,1.5722,1.572,1.5722,136300000.0
2005-10-05 14:54:00,1.5721,1.5724,1.5721,1.5722,136300000.0
2005-10-05 14:55:00,1.572,1.5723,1.5719,1.572,136300000.0
2005-10-05 14:56:00,1.572,1.5723,1.572,1.5722,136300000.0
2005-10-05 14:57:00,1.572,1.5724,1.572,1.5723,136300000.0
2005-10-05 14:58:00,1.5725,1.5725,1.5722,1.5722,136300000.0
2005-10-05 14:59:00,1.5721,1.5726,1.5721,1.5726,136300000.0
2005-10-05 15:00:00,1.5724,1.5726,1.5724,1.5724,136300000.0
2005-10-05 15:01:00,1.5725,1.5727,1.5723,1.5726,136300000.0
2005-10-05 15:02:00,1.5725,1.5725,1.5722,1.5725,136300000.0
2005-10-05 15:03:00,1.5726,1.5726,1.5723,1.5724,136300000.0
2005-10-05 15:04:00,1.5725,1.5725,1.5725,1.5725,136300000.0
2005-10-05 15:05:00,1.5724,1.5727,1.5721,1.5721,136300000.0
2005-10-05 15:06:00,1.5722,1.5722,1.572,1.5721,136300000.0
2005-10-05 15:07:00,1.5722,1.5724,1.572,1.5721,136300000.0
2005-10-05 15:08:00,1.5722,1.5724,1.5721,1.5722,136300000.0
2005-10-05 15:09:00,1.5723,1.5723,1.5719,1.5719,136300000.0
2005-10-05 15:10:00,1.5721,1.5723,1.5719,1.5719,136300000.0
2005-10-05 15:11:00,1.572,1.5724,1.5718,1.5724,136300000.0
2005-10-05 15:12:00,1.5723,1.5725,1.5722,1.5723,136300000.0
2005-10-05 15:13:00,1.5724,1.5724,1.572,1.5721,136300000.0
2005-10-05 15:14:00,1.5723,1.5729,1.5723,1.5728,136300000.0
2005-10-05 15:15:00,1.5729,1.573,1.5725,1.5727,136300000.0
2005-10-05 15:16:00,1.5728,1.573,1.5727,1.5729,136300000.0
2005-10-05 15:17:00,1.573,1.5731,1.5727,1.5729,136300000.0
2005-10-05 15:18:00,1.5728,1.573,1.5727,1.5728,136300000.0
2005-10-05 15:19:00,1.5727,1.5732,1.5727,1.5729,136300000.0
2005-10-05 15:20:00,1.573,1.5736,1.5729,1.5733,136300000.0
2005-10-05 15:21:00,1.5732,1.5732,1.5729,1.573,136300000.0
2005-10-05 15:22:00,1.5729,1.5732,1.5729,1.5732,136300000.0
2005-10-05 15:23:00,1.5729,1.5734,1.5729,1.5734,136300000.0
2005-10-05 15:24:00,1.5736,1.5743,1.5732,1.5743,136300000.0
2005-10-05 15:25:00,1.5741,1.5746,1.574,1.5745,136300000.0
2005-10-05 15:26:00,1.5743,1.5745,1.574,1.5741,136300000.0
2005-10-05 15:27:00,1.5742,1.5753,1.5742,1.5752,136300000.0
2005-10-05 15:28:00,1.5751,1.5754,1.575,1.5752,136300000.0
2005-10-05 15:29:00,1.5751,1.5753,1.5749,1.575,136300000.0
2005-10-05 15:30:00,1.5752,1.576,1.5751,1.5758,136300000.0
2005-10-05 15:31:00,1.5757,1.5768,1.5756,1.5759,136300000.0
2005-10-05 15:32:00,1.5758,1.5761,1.5758,1.5758,136300000.0
2005-10-05 15:33:00,1.5759,1.5762,1.5759,1.5762,136300000.0
2005-10-05 15:34:00,1.5761,1.5763,1.5757,1.5762,136300000.0
2005-10-05 15:35:00,1.576,1.5763,1.5759,1.5763,136300000.0
2005-10-05 15:36:00,1.5764,1.5764,1.5762,1.5762,136300000.0
2005-10-05 15:37:00,1.5763,1.5763,1.576,1.576,136300000.0
2005-10-05 15:38:00,1.5762,1.5763,1.5761,1.5763,136300000.0
2005-10-05 15:39:00,1.5764,1.5764,1.5758,1.5758,136300000.0
2005-10-05 15:40:00,1.5759,1.5761,1.5757,1.576,136300000.0
2005-10-05 15:41:00,1.5759,1.576,1.5757,1.5757,136300000.0
2005-10-05 15:42:00,1.5758,1.5761,1.5757,1.5761,136300000.0
2005-10-05 15:43:00,1.576,1.5761,1.5759,1.576,136300000.0
2005-10-05 15:44:00,1.5761,1.5763,1.5758,1.5759,136300000.0
2005-10-05 15:45:00,1.5758,1.5762,1.5757,1.5762,136300000.0
2005-10-05 15:46:00,1.5761,1.5763,1.5759,1.5762,136300000.0
2005-10-05 15:47:00,1.5763,1.5764,1.5757,1.5759,136300000.0
2005-10-05 15:48:00,1.5758,1.5761,1.5757,1.576,136300000.0
2005-10-05 15:49:00,1.5761,1.5766,1.576,1.5763,136300000.0
2005-10-05 15:50:00,1.5764,1.5769,1.5763,1.5769,136300000.0
2005-10-05 15:51:00,1.5768,1.5772,1.5767,1.5768,136300000.0
2005-10-05 15:52:00,1.5767,1.5772,1.5767,1.5772,136300000.0
2005-10-05 15:53:00,1.5773,1.5774,1.5766,1.5768,136300000.0
2005-10-05 15:54:00,1.5769,1.5769,1.5767,1.5768,136300000.0
2005-10-05 15:55:00,1.5767,1.577,1.5766,1.5767,136300000.0
2005-10-05 15:56:00,1.5768,1.5773,1.5767,1.577,136300000.0
2005-10-05 15:57:00,1.5773,1.5773,1.5769,1.5769,136300000.0
2005-10-05 15:58:00,1.577,1.5771,1.5769,1.5771,136300000.0
2005-10-05 15:59:00,1.577,1.5772,1.5766,1.5766,136300000.0
2005-10-05 16:00:00,1.5767,1.5777,1.5762,1.5767,136300000.0
2005-10-05 16:01:00,1.5765,1.5776,1.5765,1.577,136300000.0
2005-10-05 16:02:00,1.5769,1.5777,1.5764,1.5774,136300000.0
2005-10-05 16:03:00,1.5778,1.5778,1.5771,1.5774,136300000.0
2005-10-05 16:04:00,1.5775,1.5777,1.5769,1.5775,136300000.0
2005-10-05 16:05:00,1.5774,1.5778,1.577,1.5775,136300000.0
2005-10-05 16:06:00,1.5774,1.5776,1.5771,1.5774,136300000.0
2005-10-05 16:07:00,1.5773,1.5778,1.5772,1.5776,136300000.0
2005-10-05 16:08:00,1.5777,1.578,1.5774,1.5779,136300000.0
2005-10-05 16:09:00,1.5777,1.5778,1.5773,1.5778,136300000.0
2005-10-05 16:10:00,1.5777,1.5786,1.5774,1.5786,136300000.0
2005-10-05 16:11:00,1.5784,1.5787,1.578,1.5785,136300000.0
2005-10-05 16:12:00,1.5786,1.5789,1.5782,1.5783,136300000.0
2005-10-05 16:13:00,1.5784,1.5787,1.5782,1.5785,136300000.0
2005-10-05 16:14:00,1.5785,1.5787,1.5781,1.5787,136300000.0
2005-10-05 16:15:00,1.5784,1.5787,1.5779,1.5779,136300000.0
2005-10-05 16:16:00,1.5778,1.5783,1.5778,1.5783,136300000.0
2005-10-05 16:17:00,1.5782,1.5782,1.5781,1.5782,136300000.0
2005-10-05 16:18:00,1.578,1.5781,1.5779,1.5781,136300000.0
2005-10-05 16:19:00,1.578,1.5782,1.5779,1.5782,136300000.0
2005-10-05 16:20:00,1.5779,1.5782,1.5779,1.5782,136300000.0
2005-10-05 16:21:00,1.578,1.5789,1.578,1.5784,136300000.0
2005-10-05 16:22:00,1.5782,1.5793,1.5782,1.5789,136300000.0
2005-10-05 16:23:00,1.5791,1.5792,1.5787,1.5788,136300000.0
2005-10-05 16:24:00,1.579,1.5792,1.5788,1.5791,136300000.0
2005-10-05 16:25:00,1.5792,1.5793,1.5784,1.5787,136300000.0
2005-10-05 16:26:00,1.5786,1.5795,1.5786,1.5793,136300000.0
2005-10-05 16:27:00,1.5794,1.5794,1.5786,1.5787,136300000.0
2005-10-05 16:28:00,1.5785,1.5786,1.5781,1.5785,136300000.0
2005-10-05 16:29:00,1.5784,1.5785,1.5782,1.5785,136300000.0
2005-10-05 16:30:00,1.5787,1.5787,1.5776,1.5777,136300000.0
2005-10-05 16:31:00,1.5774,1.578,1.5774,1.5774,136300000.0
2005-10-05 16:32:00,1.5776,1.5776,1.5771,1.5773,136300000.0
2005-10-05 16:33:00,1.5772,1.5775,1.5771,1.5775,136300000.0
2005-10-05 16:34:00,1.5774,1.5779,1.5772,1.5778,136300000.0
2005-10-05 16:35:00,1.578,1.5784,1.5777,1.5781,136300000.0
2005-10-05 16:36:00,1.5782,1.579,1.5781,1.5788,136300000.0
2005-10-05 16:37:00,1.5787,1.5788,1.5783,1.5786,136300000.0
2005-10-05 16:38:00,1.5785,1.5788,1.5783,1.5784,136300000.0
2005-10-05 16:39:00,1.5785,1.5786,1.578,1.5781,136300000.0
2005-10-05 16:40:00,1.5783,1.5784,1.5781,1.5782,136300000.0
2005-10-05 16:41:00,1.5783,1.5786,1.5779,1.5784,136300000.0
2005-10-05 16:42:00,1.5785,1.5787,1.5779,1.5787,136300000.0
2005-10-05 16:43:00,1.5786,1.5786,1.5778,1.5778,136300000.0
2005-10-05 16:44:00,1.578,1.5782,1.5776,1.5781,136300000.0
2005-10-05 16:45:00,1.5778,1.5781,1.5775,1.5775,136300000.0
2005-10-05 16:46:00,1.5776,1.5778,1.5773,1.5778,136300000.0
2005-10-05 16:47:00,1.5776,1.5778,1.5772,1.5778,136300000.0
2005-10-05 16:48:00,1.5779,1.5783,1.5774,1.5783,136300000.0
2005-10-05 16:49:00,1.5781,1.5783,1.5778,1.5782,136300000.0
2005-10-05 16:50:00,1.5781,1.5787,1.5779,1.5781,136300000.0
2005-10-05 16:51:00,1.5782,1.5785,1.578,1.5782,136300000.0
2005-10-05 16:52:00,1.5783,1.5791,1.5783,1.5789,136300000.0
2005-10-05 16:53:00,1.5788,1.5788,1.5786,1.5787,136300000.0
2005-10-05 16:54:00,1.5785,1.5789,1.5785,1.5787,136300000.0
2005-10-05 16:55:00,1.5786,1.5793,1.5786,1.5791,136300000.0
2005-10-05 16:56:00,1.5789,1.5794,1.5789,1.5791,136300000.0
2005-10-05 16:57:00,1.579,1.5798,1.579,1.5795,136300000.0
2005-10-05 16:58:00,1.5794,1.5799,1.5792,1.5799,136300000.0
2005-10-05 16:59:00,1.5801,1.5801,1.5794,1.58,136300000.0
2005-10-05 17:00:00,1.5802,1.5802,1.5795,1.5799,136300000.0
2005-10-05 17:01:00,1.5798,1.58,1.5796,1.5798,136300000.0
2005-10-05 17:02:00,1.5799,1.5799,1.5795,1.5797,136300000.0
2005-10-05 17:03:00,1.5798,1.5801,1.5797,1.58,136300000.0
2005-10-05 17:04:00,1.5801,1.5802,1.5796,1.5796,136300000.0
2005-10-05 17:05:00,1.5798,1.5801,1.5794,1.58,136300000.0
2005-10-05 17:06:00,1.5802,1.5802,1.5797,1.5798,136300000.0
2005-10-05 17:07:00,1.5797,1.58,1.5796,1.5797,136300000.0
2005-10-05 17:08:00,1.5798,1.58,1.5797,1.5797,136300000.0
2005-10-05 17:09:00,1.5798,1.5801,1.5797,1.5799,136300000.0
2005-10-05 17:10:00,1.58,1.5801,1.5797,1.5799,136300000.0
2005-10-05 17:11:00,1.5801,1.5803,1.5799,1.5802,136300000.0
2005-10-05 17:12:00,1.58,1.5801,1.5799,1.58,136300000.0
2005-10-05 17:13:00,1.5801,1.5802,1.5799,1.5802,136300000.0
2005-10-05 17:14:00,1.58,1.58,1.5798,1.5799,136300000.0
2005-10-05 17:15:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-10-05 17:16:00,1.5803,1.5803,1.5799,1.58,136300000.0
2005-10-05 17:17:00,1.5802,1.5803,1.5799,1.58,136300000.0
2005-10-05 17:18:00,1.5799,1.5799,1.5796,1.5796,136300000.0
2005-10-05 17:19:00,1.5797,1.5799,1.5793,1.5794,136300000.0
2005-10-05 17:20:00,1.5793,1.5795,1.5789,1.5794,136300000.0
2005-10-05 17:21:00,1.5793,1.5794,1.579,1.5793,136300000.0
2005-10-05 17:22:00,1.5792,1.5794,1.579,1.5794,136300000.0
2005-10-05 17:23:00,1.5795,1.5795,1.5788,1.5789,136300000.0
2005-10-05 17:24:00,1.579,1.579,1.5785,1.5787,136300000.0
2005-10-05 17:25:00,1.5785,1.5789,1.5785,1.5789,136300000.0
2005-10-05 17:26:00,1.5788,1.5789,1.5786,1.5788,136300000.0
2005-10-05 17:27:00,1.5789,1.5796,1.5787,1.5791,136300000.0
2005-10-05 17:28:00,1.5792,1.5793,1.5792,1.5793,136300000.0
2005-10-05 17:29:00,1.5792,1.5798,1.5792,1.5798,136300000.0
2005-10-05 17:30:00,1.5797,1.5802,1.5797,1.5801,136300000.0
2005-10-05 17:31:00,1.5802,1.5802,1.5796,1.5797,136300000.0
2005-10-05 17:32:00,1.5798,1.5799,1.5797,1.5799,136300000.0
2005-10-05 17:33:00,1.5798,1.5798,1.5795,1.5796,136300000.0
2005-10-05 17:34:00,1.5797,1.5803,1.5797,1.5802,136300000.0
2005-10-05 17:35:00,1.5801,1.5801,1.5797,1.5799,136300000.0
2005-10-05 17:36:00,1.58,1.5804,1.5798,1.5803,136300000.0
2005-10-05 17:37:00,1.5802,1.5809,1.5802,1.5804,136300000.0
2005-10-05 17:38:00,1.5805,1.5808,1.5803,1.5807,136300000.0
2005-10-05 17:39:00,1.5806,1.5807,1.5804,1.5804,136300000.0
2005-10-05 17:40:00,1.5807,1.5813,1.5807,1.5812,136300000.0
2005-10-05 17:41:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-10-05 17:42:00,1.5809,1.5812,1.5809,1.5809,136300000.0
2005-10-05 17:43:00,1.581,1.5811,1.5807,1.5809,136300000.0
2005-10-05 17:44:00,1.5808,1.5811,1.5804,1.5811,136300000.0
2005-10-05 17:45:00,1.5807,1.581,1.5807,1.5807,136300000.0
2005-10-05 17:46:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-10-05 17:47:00,1.5808,1.5809,1.5805,1.5806,136300000.0
2005-10-05 17:48:00,1.5809,1.5813,1.5808,1.5812,136300000.0
2005-10-05 17:49:00,1.5813,1.5814,1.5809,1.5812,136300000.0
2005-10-05 17:50:00,1.5811,1.5813,1.581,1.5811,136300000.0
2005-10-05 17:51:00,1.5812,1.5812,1.5811,1.5812,136300000.0
2005-10-05 17:52:00,1.5811,1.5813,1.5811,1.5813,136300000.0
2005-10-05 17:53:00,1.5814,1.5816,1.5814,1.5816,136300000.0
2005-10-05 17:54:00,1.5817,1.5822,1.5814,1.5822,136300000.0
2005-10-05 17:55:00,1.5821,1.5822,1.5814,1.5822,136300000.0
2005-10-05 17:56:00,1.5821,1.5823,1.5817,1.5823,136300000.0
2005-10-05 17:57:00,1.5822,1.5828,1.582,1.5827,136300000.0
2005-10-05 17:58:00,1.5826,1.5828,1.5823,1.5826,136300000.0
2005-10-05 17:59:00,1.5827,1.5831,1.5824,1.5831,136300000.0
2005-10-05 18:00:00,1.583,1.5834,1.5828,1.5831,136300000.0
2005-10-05 18:01:00,1.5832,1.5837,1.5829,1.5833,136300000.0
2005-10-05 18:02:00,1.5836,1.5838,1.5832,1.5835,136300000.0
2005-10-05 18:03:00,1.5837,1.5838,1.5829,1.5829,136300000.0
2005-10-05 18:04:00,1.583,1.5834,1.5829,1.5832,136300000.0
2005-10-05 18:05:00,1.5833,1.5833,1.5824,1.5827,136300000.0
2005-10-05 18:06:00,1.5824,1.5828,1.5823,1.5823,136300000.0
2005-10-05 18:07:00,1.5824,1.5827,1.5822,1.5827,136300000.0
2005-10-05 18:08:00,1.5825,1.5827,1.5824,1.5827,136300000.0
2005-10-05 18:09:00,1.5828,1.5828,1.5824,1.5828,136300000.0
2005-10-05 18:10:00,1.5827,1.5828,1.5824,1.5827,136300000.0
2005-10-05 18:11:00,1.5825,1.5828,1.5818,1.5819,136300000.0
2005-10-05 18:12:00,1.582,1.5822,1.5819,1.5822,136300000.0
2005-10-05 18:13:00,1.5823,1.5824,1.5818,1.5818,136300000.0
2005-10-05 18:14:00,1.582,1.5821,1.5817,1.5818,136300000.0
2005-10-05 18:15:00,1.5819,1.582,1.5816,1.5819,136300000.0
2005-10-05 18:16:00,1.5818,1.5821,1.5818,1.5819,136300000.0
2005-10-05 18:17:00,1.5818,1.5819,1.5815,1.5817,136300000.0
2005-10-05 18:18:00,1.5818,1.582,1.5816,1.5816,136300000.0
2005-10-05 18:19:00,1.5817,1.5819,1.5811,1.5812,136300000.0
2005-10-05 18:20:00,1.5811,1.5817,1.5811,1.5813,136300000.0
2005-10-05 18:21:00,1.5812,1.5819,1.5812,1.5817,136300000.0
2005-10-05 18:22:00,1.5816,1.5818,1.5815,1.5816,136300000.0
2005-10-05 18:23:00,1.5817,1.5819,1.5814,1.5817,136300000.0
2005-10-05 18:24:00,1.5816,1.5816,1.5815,1.5815,136300000.0
2005-10-05 18:25:00,1.5813,1.5815,1.581,1.5811,136300000.0
2005-10-05 18:26:00,1.5809,1.5809,1.5804,1.5804,136300000.0
2005-10-05 18:27:00,1.5805,1.5808,1.5804,1.5805,136300000.0
2005-10-05 18:28:00,1.5806,1.5806,1.5804,1.5806,136300000.0
2005-10-05 18:29:00,1.5808,1.5808,1.5803,1.5806,136300000.0
2005-10-05 18:30:00,1.5808,1.5808,1.5802,1.5803,136300000.0
2005-10-05 18:31:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-10-05 18:32:00,1.5803,1.5803,1.5799,1.58,136300000.0
2005-10-05 18:33:00,1.5799,1.5802,1.5799,1.58,136300000.0
2005-10-05 18:34:00,1.5802,1.5804,1.58,1.5803,136300000.0
2005-10-05 18:35:00,1.5804,1.5805,1.58,1.5803,136300000.0
2005-10-05 18:36:00,1.5804,1.5808,1.5804,1.5806,136300000.0
2005-10-05 18:37:00,1.5805,1.5809,1.5805,1.5809,136300000.0
2005-10-05 18:38:00,1.5808,1.581,1.5808,1.5809,136300000.0
2005-10-05 18:39:00,1.5808,1.5811,1.5808,1.5811,136300000.0
2005-10-05 18:40:00,1.581,1.5811,1.5808,1.581,136300000.0
2005-10-05 18:41:00,1.5812,1.5812,1.5808,1.5811,136300000.0
2005-10-05 18:42:00,1.5812,1.5812,1.5808,1.5808,136300000.0
2005-10-05 18:43:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-10-05 18:44:00,1.5808,1.5812,1.5808,1.5809,136300000.0
2005-10-05 18:45:00,1.581,1.581,1.5806,1.5806,136300000.0
2005-10-05 18:46:00,1.5808,1.581,1.5806,1.5809,136300000.0
2005-10-05 18:47:00,1.5808,1.5809,1.5808,1.5808,136300000.0
2005-10-05 18:48:00,1.5806,1.5809,1.5806,1.5809,136300000.0
2005-10-05 18:49:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-10-05 18:50:00,1.5808,1.5809,1.5806,1.5806,136300000.0
2005-10-05 18:51:00,1.5809,1.581,1.5806,1.5806,136300000.0
2005-10-05 18:52:00,1.5808,1.581,1.5808,1.5809,136300000.0
2005-10-05 18:53:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-10-05 18:54:00,1.5809,1.581,1.5808,1.5809,136300000.0
2005-10-05 18:55:00,1.581,1.581,1.581,1.581,136300000.0
2005-10-05 18:56:00,1.5809,1.5811,1.5808,1.5811,136300000.0
2005-10-05 18:57:00,1.581,1.5811,1.581,1.581,136300000.0
2005-10-05 18:58:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-10-05 18:59:00,1.581,1.581,1.5809,1.581,136300000.0
2005-10-05 19:00:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-10-05 19:01:00,1.5808,1.5809,1.5805,1.5808,136300000.0
2005-10-05 19:02:00,1.5806,1.5811,1.5806,1.581,136300000.0
2005-10-05 19:03:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-10-05 19:04:00,1.5809,1.581,1.5809,1.5809,136300000.0
2005-10-05 19:05:00,1.581,1.5811,1.5809,1.5809,136300000.0
2005-10-05 19:06:00,1.5806,1.581,1.5806,1.581,136300000.0
2005-10-05 19:07:00,1.5809,1.5811,1.5808,1.5808,136300000.0
2005-10-05 19:08:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-10-05 19:09:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-10-05 19:10:00,1.5809,1.581,1.5806,1.5806,136300000.0
2005-10-05 19:11:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-10-05 19:12:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-10-05 19:13:00,1.5809,1.5809,1.5808,1.5809,136300000.0
2005-10-05 19:14:00,1.5808,1.581,1.5806,1.5808,136300000.0
2005-10-05 19:15:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-10-05 19:16:00,1.5808,1.5808,1.5806,1.5808,136300000.0
2005-10-05 19:17:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-10-05 19:18:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-10-05 19:19:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-10-05 19:20:00,1.5808,1.581,1.5808,1.581,136300000.0
2005-10-05 19:21:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-10-05 19:22:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-10-05 19:23:00,1.5808,1.581,1.5806,1.5809,136300000.0
2005-10-05 19:24:00,1.5808,1.5809,1.5806,1.5808,136300000.0
2005-10-05 19:25:00,1.5806,1.5808,1.5805,1.5806,136300000.0
2005-10-05 19:26:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-10-05 19:27:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-10-05 19:28:00,1.5804,1.5805,1.5799,1.58,136300000.0
2005-10-05 19:29:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-10-05 19:30:00,1.5799,1.5799,1.5796,1.5796,136300000.0
2005-10-05 19:31:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-10-05 19:32:00,1.5794,1.5798,1.5794,1.5794,136300000.0
2005-10-05 19:33:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-10-05 19:34:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-10-05 19:35:00,1.5793,1.5796,1.5793,1.5796,136300000.0
2005-10-05 19:36:00,1.5798,1.5802,1.5798,1.5799,136300000.0
2005-10-05 19:37:00,1.58,1.58,1.5796,1.5796,136300000.0
2005-10-05 19:38:00,1.5798,1.5798,1.5796,1.5798,136300000.0
2005-10-05 19:39:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-10-05 19:40:00,1.5798,1.5798,1.5793,1.5793,136300000.0
2005-10-05 19:42:00,1.5793,1.5793,1.5792,1.5793,136300000.0
2005-10-05 19:43:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-10-05 19:44:00,1.5793,1.5794,1.579,1.579,136300000.0
2005-10-05 19:45:00,1.5791,1.5793,1.5791,1.5791,136300000.0
2005-10-05 19:46:00,1.5789,1.579,1.5788,1.5788,136300000.0
2005-10-05 19:47:00,1.5789,1.5793,1.5788,1.5789,136300000.0
2005-10-05 19:48:00,1.5791,1.5791,1.5786,1.5787,136300000.0
2005-10-05 19:49:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-10-05 19:50:00,1.5787,1.5787,1.5784,1.5784,136300000.0
2005-10-05 19:51:00,1.5786,1.5786,1.5784,1.5784,136300000.0
2005-10-05 19:52:00,1.5787,1.5787,1.5784,1.5784,136300000.0
2005-10-05 19:53:00,1.5787,1.5787,1.5784,1.5786,136300000.0
2005-10-05 19:54:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-10-05 19:56:00,1.5788,1.5788,1.5787,1.5787,136300000.0
2005-10-05 19:57:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-10-05 19:59:00,1.5782,1.5784,1.5782,1.5784,136300000.0
2005-10-05 20:00:00,1.5786,1.5789,1.5786,1.5788,136300000.0
2005-10-05 20:01:00,1.5789,1.5794,1.5786,1.5792,136300000.0
2005-10-05 20:02:00,1.579,1.5793,1.579,1.579,136300000.0
2005-10-05 20:03:00,1.5791,1.5793,1.5791,1.5793,136300000.0
2005-10-05 20:04:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-10-05 20:05:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-10-05 20:06:00,1.5791,1.5792,1.5791,1.5792,136300000.0
2005-10-05 20:07:00,1.5793,1.5793,1.5792,1.5793,136300000.0
2005-10-05 20:08:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-10-05 20:09:00,1.5793,1.5794,1.5792,1.5793,136300000.0
2005-10-05 20:10:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-10-05 20:11:00,1.5798,1.5798,1.5794,1.5796,136300000.0
2005-10-05 20:12:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-10-05 20:15:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-10-05 20:16:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-10-05 20:17:00,1.5796,1.5799,1.5796,1.5798,136300000.0
2005-10-05 20:18:00,1.5799,1.5799,1.5798,1.5798,136300000.0
2005-10-05 20:19:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-10-05 20:20:00,1.5799,1.5799,1.5796,1.5799,136300000.0
2005-10-05 20:21:00,1.58,1.5803,1.58,1.58,136300000.0
2005-10-05 20:22:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-10-05 20:23:00,1.5798,1.58,1.5798,1.58,136300000.0
2005-10-05 20:24:00,1.5799,1.5799,1.5798,1.5798,136300000.0
2005-10-05 20:25:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-10-05 20:26:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-10-05 20:29:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-10-05 20:31:00,1.5794,1.5799,1.5793,1.5798,136300000.0
2005-10-05 20:32:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-10-05 20:34:00,1.5799,1.5799,1.5796,1.5798,136300000.0
2005-10-05 20:35:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-10-05 20:36:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-10-05 20:37:00,1.58,1.58,1.5796,1.5798,136300000.0
2005-10-05 20:38:00,1.5799,1.58,1.5796,1.58,136300000.0
2005-10-05 20:39:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-10-05 20:40:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-10-05 20:41:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-10-05 20:42:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-10-05 20:44:00,1.5798,1.5799,1.5796,1.5798,136300000.0
2005-10-05 20:45:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-10-05 20:46:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-10-05 20:47:00,1.5796,1.5796,1.5792,1.5796,136300000.0
2005-10-05 20:48:00,1.5794,1.5798,1.5794,1.5794,136300000.0
2005-10-05 20:49:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-10-05 20:51:00,1.5794,1.5796,1.5793,1.5796,136300000.0
2005-10-05 20:52:00,1.5798,1.5799,1.5796,1.5799,136300000.0
2005-10-05 20:53:00,1.5796,1.5799,1.5794,1.5796,136300000.0
2005-10-05 20:54:00,1.5794,1.5794,1.5791,1.5794,136300000.0
2005-10-05 20:58:00,1.5793,1.5796,1.5793,1.5796,136300000.0
2005-10-05 20:59:00,1.5794,1.5794,1.5793,1.5793,136300000.0
2005-10-05 21:00:00,1.5794,1.5796,1.579,1.579,136300000.0
2005-10-05 21:01:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-10-05 21:02:00,1.579,1.5792,1.579,1.579,136300000.0
2005-10-05 21:03:00,1.5791,1.5791,1.579,1.5791,136300000.0
2005-10-05 21:04:00,1.579,1.5791,1.579,1.5791,136300000.0
2005-10-05 21:06:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-10-05 21:07:00,1.5789,1.5792,1.5789,1.5791,136300000.0
2005-10-05 21:08:00,1.579,1.5791,1.5789,1.579,136300000.0
2005-10-05 21:09:00,1.5789,1.5791,1.5789,1.579,136300000.0
2005-10-05 21:10:00,1.5789,1.5791,1.5789,1.579,136300000.0
2005-10-05 21:11:00,1.5789,1.579,1.5789,1.5789,136300000.0
2005-10-05 21:12:00,1.579,1.579,1.5789,1.579,136300000.0
2005-10-05 21:13:00,1.5789,1.5789,1.5789,1.5789,136300000.0
2005-10-05 21:14:00,1.579,1.5791,1.5789,1.579,136300000.0
2005-10-05 21:15:00,1.5788,1.5789,1.5787,1.5789,136300000.0
2005-10-05 21:16:00,1.5788,1.5794,1.5788,1.5794,136300000.0
2005-10-05 21:17:00,1.5796,1.5796,1.5793,1.5793,136300000.0
2005-10-05 21:18:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-10-05 21:19:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-10-05 21:20:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-10-05 21:21:00,1.5798,1.5798,1.5793,1.5794,136300000.0
2005-10-05 21:22:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-10-05 21:24:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-10-05 21:25:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-10-05 21:26:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-10-05 21:27:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-10-05 21:28:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-10-05 21:29:00,1.5793,1.5794,1.5793,1.5793,136300000.0
2005-10-05 21:30:00,1.5794,1.5798,1.5794,1.5796,136300000.0
2005-10-05 21:31:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-10-05 21:32:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-10-05 21:33:00,1.5796,1.5798,1.5796,1.5796,136300000.0
2005-10-05 21:34:00,1.5798,1.5799,1.5796,1.5799,136300000.0
2005-10-05 21:35:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-10-05 21:36:00,1.5799,1.5799,1.5798,1.5799,136300000.0
2005-10-05 21:38:00,1.5798,1.58,1.5798,1.58,136300000.0
2005-10-05 21:39:00,1.5799,1.58,1.5799,1.5799,136300000.0
2005-10-05 21:40:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-10-05 21:41:00,1.58,1.58,1.5798,1.5798,136300000.0
2005-10-05 21:42:00,1.5799,1.5799,1.5796,1.5799,136300000.0
2005-10-05 21:43:00,1.5802,1.5802,1.5794,1.5794,136300000.0
2005-10-05 21:44:00,1.5798,1.5798,1.5793,1.5798,136300000.0
2005-10-05 21:45:00,1.5796,1.5799,1.5796,1.5798,136300000.0
2005-10-05 21:46:00,1.5796,1.58,1.5796,1.58,136300000.0
2005-10-05 21:47:00,1.5799,1.5805,1.5798,1.5804,136300000.0
2005-10-05 21:48:00,1.5803,1.5808,1.5803,1.5804,136300000.0
2005-10-05 21:49:00,1.5802,1.5803,1.5799,1.5799,136300000.0
2005-10-05 21:50:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-10-05 21:51:00,1.5798,1.5802,1.5798,1.5799,136300000.0
2005-10-05 21:52:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-10-05 21:53:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-10-05 21:54:00,1.58,1.5803,1.5799,1.5802,136300000.0
2005-10-05 21:55:00,1.5802,1.5802,1.5799,1.5799,136300000.0
2005-10-05 21:56:00,1.58,1.5804,1.5799,1.5804,136300000.0
2005-10-05 21:57:00,1.5803,1.5804,1.5802,1.5804,136300000.0
2005-10-05 21:58:00,1.5803,1.5805,1.5802,1.5802,136300000.0
2005-10-05 21:59:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-10-05 22:00:00,1.5803,1.5805,1.5802,1.5802,136300000.0
2005-10-05 22:01:00,1.5803,1.5805,1.5802,1.5803,136300000.0
2005-10-05 22:02:00,1.5802,1.5803,1.5799,1.58,136300000.0
2005-10-05 22:03:00,1.5799,1.5802,1.5799,1.58,136300000.0
2005-10-05 22:04:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-10-05 22:05:00,1.5804,1.5804,1.5802,1.5803,136300000.0
2005-10-05 22:06:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-10-05 22:07:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-10-05 22:10:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-10-05 22:11:00,1.5803,1.5806,1.5803,1.5804,136300000.0
2005-10-05 22:12:00,1.5803,1.5808,1.5802,1.5806,136300000.0
2005-10-05 22:13:00,1.5808,1.5814,1.5808,1.5814,136300000.0
2005-10-05 22:14:00,1.5813,1.5817,1.5812,1.5815,136300000.0
2005-10-05 22:15:00,1.5814,1.582,1.5814,1.582,136300000.0
2005-10-05 22:16:00,1.5819,1.5821,1.5817,1.5818,136300000.0
2005-10-05 22:17:00,1.5819,1.582,1.5816,1.5819,136300000.0
2005-10-05 22:18:00,1.582,1.582,1.5815,1.5816,136300000.0
2005-10-05 22:20:00,1.5817,1.5817,1.5814,1.5814,136300000.0
2005-10-05 22:21:00,1.5815,1.5815,1.5813,1.5813,136300000.0
2005-10-05 22:22:00,1.5811,1.5811,1.5809,1.5809,136300000.0
2005-10-05 22:23:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-10-05 22:24:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-10-05 22:25:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-10-05 22:26:00,1.5812,1.5817,1.581,1.581,136300000.0
2005-10-05 22:27:00,1.5809,1.5813,1.5809,1.5812,136300000.0
2005-10-05 22:28:00,1.5811,1.5816,1.5811,1.5815,136300000.0
2005-10-05 22:29:00,1.5818,1.582,1.5817,1.5818,136300000.0
2005-10-05 22:30:00,1.5819,1.5821,1.5815,1.5819,136300000.0
2005-10-05 22:31:00,1.5818,1.5822,1.5817,1.5821,136300000.0
2005-10-05 22:32:00,1.5818,1.5821,1.5818,1.5821,136300000.0
2005-10-05 22:33:00,1.5819,1.5823,1.5817,1.5823,136300000.0
2005-10-05 22:34:00,1.5822,1.5823,1.582,1.5822,136300000.0
2005-10-05 22:35:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-10-05 22:36:00,1.5823,1.5825,1.5821,1.5822,136300000.0
2005-10-05 22:37:00,1.5824,1.5824,1.5821,1.5821,136300000.0
2005-10-05 22:38:00,1.5822,1.5823,1.582,1.5823,136300000.0
2005-10-05 22:39:00,1.5822,1.5825,1.5821,1.5824,136300000.0
2005-10-05 22:40:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-10-05 22:41:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-10-05 22:42:00,1.5823,1.5824,1.5821,1.5823,136300000.0
2005-10-05 22:43:00,1.5821,1.5823,1.5818,1.5818,136300000.0
2005-10-05 22:44:00,1.5821,1.5821,1.5819,1.5821,136300000.0
2005-10-05 22:45:00,1.5822,1.5823,1.5819,1.582,136300000.0
2005-10-05 22:46:00,1.5818,1.5821,1.5815,1.5821,136300000.0
2005-10-05 22:47:00,1.582,1.5821,1.5819,1.5819,136300000.0
2005-10-05 22:48:00,1.5815,1.5817,1.5815,1.5816,136300000.0
2005-10-05 22:49:00,1.582,1.582,1.5819,1.582,136300000.0
2005-10-05 22:50:00,1.5823,1.5825,1.5823,1.5825,136300000.0
2005-10-05 22:51:00,1.5824,1.5827,1.5824,1.5824,136300000.0
2005-10-05 22:52:00,1.5825,1.5825,1.5823,1.5823,136300000.0
2005-10-05 22:53:00,1.5824,1.5827,1.5823,1.5824,136300000.0
2005-10-05 22:54:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-10-05 22:55:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-10-05 22:56:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-10-05 22:57:00,1.5822,1.5822,1.5821,1.5821,136300000.0
2005-10-05 22:58:00,1.582,1.582,1.5819,1.582,136300000.0
2005-10-05 22:59:00,1.5819,1.5823,1.5819,1.5823,136300000.0
2005-10-05 23:00:00,1.5823,1.5824,1.5821,1.5822,136300000.0
2005-10-05 23:01:00,1.5821,1.5823,1.5821,1.5823,136300000.0
2005-10-05 23:02:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-10-05 23:03:00,1.5822,1.5822,1.5819,1.582,136300000.0
2005-10-05 23:04:00,1.5818,1.582,1.5817,1.5817,136300000.0
2005-10-05 23:05:00,1.5818,1.582,1.5809,1.5814,136300000.0
2005-10-05 23:06:00,1.5815,1.5819,1.5815,1.5819,136300000.0
2005-10-05 23:08:00,1.5819,1.5822,1.5818,1.582,136300000.0
2005-10-05 23:09:00,1.5822,1.5822,1.5818,1.582,136300000.0
2005-10-05 23:10:00,1.5822,1.5824,1.582,1.582,136300000.0
2005-10-05 23:12:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-10-05 23:13:00,1.582,1.5822,1.582,1.5821,136300000.0
2005-10-05 23:14:00,1.582,1.5824,1.582,1.5824,136300000.0
2005-10-05 23:15:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-10-05 23:16:00,1.5825,1.5827,1.5825,1.5825,136300000.0
2005-10-05 23:17:00,1.5828,1.5833,1.5828,1.583,136300000.0
2005-10-05 23:18:00,1.5829,1.5833,1.5829,1.5832,136300000.0
2005-10-05 23:19:00,1.5831,1.5832,1.5828,1.583,136300000.0
2005-10-05 23:20:00,1.5831,1.5831,1.5829,1.5829,136300000.0
2005-10-05 23:21:00,1.583,1.5834,1.583,1.5831,136300000.0
2005-10-05 23:22:00,1.5832,1.5833,1.5832,1.5833,136300000.0
2005-10-05 23:23:00,1.5832,1.5835,1.5832,1.5835,136300000.0
2005-10-05 23:24:00,1.5833,1.5833,1.5831,1.5832,136300000.0
2005-10-05 23:25:00,1.5833,1.5835,1.5833,1.5834,136300000.0
2005-10-05 23:26:00,1.5833,1.5834,1.5833,1.5833,136300000.0
2005-10-05 23:27:00,1.5834,1.5838,1.5834,1.5835,136300000.0
2005-10-05 23:28:00,1.5834,1.5835,1.5832,1.5833,136300000.0
2005-10-05 23:29:00,1.5834,1.5835,1.5832,1.5835,136300000.0
2005-10-05 23:30:00,1.5834,1.5841,1.5834,1.5836,136300000.0
2005-10-05 23:31:00,1.5837,1.5837,1.5836,1.5837,136300000.0
2005-10-05 23:32:00,1.5835,1.5837,1.5833,1.5836,136300000.0
2005-10-05 23:33:00,1.5835,1.5836,1.5825,1.5836,136300000.0
2005-10-05 23:34:00,1.5835,1.5836,1.5835,1.5836,136300000.0
2005-10-05 23:35:00,1.5838,1.5839,1.5837,1.5838,136300000.0
2005-10-05 23:36:00,1.5839,1.5841,1.5839,1.584,136300000.0
2005-10-05 23:37:00,1.5839,1.5839,1.5839,1.5839,136300000.0
2005-10-05 23:38:00,1.584,1.5842,1.584,1.5841,136300000.0
2005-10-05 23:39:00,1.5837,1.5845,1.5837,1.5842,136300000.0
2005-10-05 23:40:00,1.5844,1.5846,1.584,1.584,136300000.0
2005-10-05 23:41:00,1.5838,1.5845,1.5838,1.5842,136300000.0
2005-10-05 23:42:00,1.5841,1.5846,1.584,1.5846,136300000.0
2005-10-05 23:43:00,1.5847,1.5848,1.5844,1.5845,136300000.0
2005-10-05 23:44:00,1.5844,1.5845,1.5844,1.5845,136300000.0
2005-10-05 23:45:00,1.5843,1.5845,1.5843,1.5845,136300000.0
2005-10-05 23:46:00,1.5846,1.5846,1.5845,1.5845,136300000.0
2005-10-05 23:47:00,1.5845,1.585,1.5845,1.585,136300000.0
2005-10-05 23:48:00,1.5847,1.5855,1.5847,1.5853,136300000.0
2005-10-05 23:49:00,1.5854,1.5856,1.5853,1.5856,136300000.0
2005-10-05 23:50:00,1.5855,1.5858,1.5855,1.5855,136300000.0
2005-10-05 23:51:00,1.5853,1.5855,1.5853,1.5855,136300000.0
2005-10-05 23:52:00,1.5857,1.586,1.5854,1.5859,136300000.0
2005-10-05 23:53:00,1.5858,1.5858,1.5856,1.5857,136300000.0
2005-10-05 23:54:00,1.5856,1.5859,1.5855,1.5857,136300000.0
2005-10-05 23:55:00,1.5856,1.5856,1.5854,1.5854,136300000.0
2005-10-05 23:56:00,1.5855,1.5858,1.5855,1.5857,136300000.0
2005-10-05 23:57:00,1.5861,1.5869,1.5861,1.5866,136300000.0
2005-10-05 23:58:00,1.5872,1.5893,1.5872,1.5888,136300000.0
2005-10-05 23:59:00,1.5894,1.59,1.5889,1.5893,136300000.0
2005-10-06 00:00:00,1.5895,1.5896,1.5881,1.5885,136300000.0
2005-10-06 00:01:00,1.5887,1.5887,1.588,1.588,136300000.0
2005-10-06 00:02:00,1.5881,1.5884,1.5874,1.588,136300000.0
2005-10-06 00:03:00,1.5881,1.5887,1.5879,1.5881,136300000.0
2005-10-06 00:04:00,1.5885,1.5885,1.5881,1.5881,136300000.0
2005-10-06 00:05:00,1.588,1.5884,1.5875,1.5881,136300000.0
2005-10-06 00:06:00,1.588,1.5881,1.5875,1.5875,136300000.0
2005-10-06 00:07:00,1.5877,1.588,1.5873,1.588,136300000.0
2005-10-06 00:08:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-10-06 00:09:00,1.5876,1.5878,1.5875,1.5876,136300000.0
2005-10-06 00:10:00,1.5876,1.5877,1.5875,1.5875,136300000.0
2005-10-06 00:11:00,1.5876,1.5876,1.5872,1.5875,136300000.0
2005-10-06 00:12:00,1.5874,1.5876,1.5873,1.5876,136300000.0
2005-10-06 00:13:00,1.5877,1.5877,1.5873,1.5873,136300000.0
2005-10-06 00:14:00,1.5871,1.5872,1.5869,1.5869,136300000.0
2005-10-06 00:15:00,1.5871,1.5872,1.5869,1.5872,136300000.0
2005-10-06 00:16:00,1.5869,1.5871,1.5868,1.5869,136300000.0
2005-10-06 00:17:00,1.5868,1.5873,1.5868,1.5869,136300000.0
2005-10-06 00:18:00,1.5871,1.5871,1.5865,1.5866,136300000.0
2005-10-06 00:19:00,1.5868,1.5869,1.5865,1.5869,136300000.0
2005-10-06 00:20:00,1.5866,1.5868,1.5863,1.5865,136300000.0
2005-10-06 00:21:00,1.5865,1.5869,1.5864,1.5869,136300000.0
2005-10-06 00:22:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-10-06 00:23:00,1.5863,1.5865,1.5863,1.5865,136300000.0
2005-10-06 00:24:00,1.5866,1.5866,1.5864,1.5865,136300000.0
2005-10-06 00:25:00,1.5864,1.5865,1.5863,1.5864,136300000.0
2005-10-06 00:27:00,1.5865,1.5866,1.5865,1.5866,136300000.0
2005-10-06 00:29:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-10-06 00:30:00,1.5868,1.5868,1.5865,1.5865,136300000.0
2005-10-06 00:31:00,1.5866,1.5866,1.5858,1.5861,136300000.0
2005-10-06 00:32:00,1.5862,1.5862,1.5858,1.5859,136300000.0
2005-10-06 00:33:00,1.586,1.5866,1.586,1.5865,136300000.0
2005-10-06 00:34:00,1.5862,1.5865,1.5861,1.5863,136300000.0
2005-10-06 00:35:00,1.5865,1.5865,1.5862,1.5862,136300000.0
2005-10-06 00:36:00,1.5863,1.5865,1.5862,1.5863,136300000.0
2005-10-06 00:37:00,1.5864,1.5865,1.5864,1.5864,136300000.0
2005-10-06 00:38:00,1.5865,1.5866,1.5864,1.5864,136300000.0
2005-10-06 00:39:00,1.5866,1.5866,1.5863,1.5864,136300000.0
2005-10-06 00:40:00,1.5863,1.5865,1.5862,1.5864,136300000.0
2005-10-06 00:41:00,1.5863,1.5863,1.5861,1.5861,136300000.0
2005-10-06 00:42:00,1.586,1.5861,1.5858,1.5859,136300000.0
2005-10-06 00:43:00,1.5858,1.5859,1.5858,1.5859,136300000.0
2005-10-06 00:44:00,1.586,1.5865,1.5859,1.5862,136300000.0
2005-10-06 00:45:00,1.586,1.5863,1.586,1.5862,136300000.0
2005-10-06 00:46:00,1.5863,1.5863,1.586,1.5862,136300000.0
2005-10-06 00:47:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-10-06 00:48:00,1.5862,1.5862,1.5859,1.5862,136300000.0
2005-10-06 00:49:00,1.5859,1.5863,1.5859,1.5863,136300000.0
2005-10-06 00:50:00,1.5861,1.5861,1.5857,1.5859,136300000.0
2005-10-06 00:51:00,1.586,1.5863,1.5859,1.5863,136300000.0
2005-10-06 00:52:00,1.5862,1.5864,1.5861,1.5861,136300000.0
2005-10-06 00:53:00,1.5862,1.5864,1.5861,1.5861,136300000.0
2005-10-06 00:54:00,1.5858,1.586,1.5858,1.5859,136300000.0
2005-10-06 00:55:00,1.586,1.5863,1.586,1.5861,136300000.0
2005-10-06 00:56:00,1.586,1.5862,1.5858,1.586,136300000.0
2005-10-06 00:57:00,1.5862,1.5863,1.586,1.5861,136300000.0
2005-10-06 00:58:00,1.586,1.5865,1.5859,1.5863,136300000.0
2005-10-06 00:59:00,1.5864,1.5864,1.586,1.5861,136300000.0
2005-10-06 01:00:00,1.5858,1.5862,1.5855,1.5862,136300000.0
2005-10-06 01:01:00,1.5861,1.5864,1.5857,1.5862,136300000.0
2005-10-06 01:02:00,1.5863,1.5868,1.586,1.5863,136300000.0
2005-10-06 01:03:00,1.5862,1.5862,1.586,1.5861,136300000.0
2005-10-06 01:04:00,1.5861,1.5871,1.5861,1.5871,136300000.0
2005-10-06 01:05:00,1.5869,1.5871,1.5869,1.5871,136300000.0
2005-10-06 01:06:00,1.5866,1.5871,1.5866,1.5869,136300000.0
2005-10-06 01:07:00,1.5868,1.5868,1.5866,1.5866,136300000.0
2005-10-06 01:08:00,1.5868,1.5868,1.5866,1.5868,136300000.0
2005-10-06 01:09:00,1.5866,1.5868,1.5866,1.5868,136300000.0
2005-10-06 01:10:00,1.5866,1.5868,1.5864,1.5865,136300000.0
2005-10-06 01:11:00,1.5864,1.5866,1.5858,1.586,136300000.0
2005-10-06 01:12:00,1.5861,1.5862,1.5859,1.586,136300000.0
2005-10-06 01:13:00,1.5863,1.5868,1.5862,1.5867,136300000.0
2005-10-06 01:14:00,1.5864,1.5864,1.5859,1.5862,136300000.0
2005-10-06 01:15:00,1.586,1.5864,1.5859,1.5862,136300000.0
2005-10-06 01:16:00,1.5861,1.5864,1.5861,1.5862,136300000.0
2005-10-06 01:17:00,1.5861,1.5862,1.586,1.586,136300000.0
2005-10-06 01:18:00,1.5858,1.5858,1.5855,1.5857,136300000.0
2005-10-06 01:19:00,1.5856,1.5857,1.5853,1.5856,136300000.0
2005-10-06 01:20:00,1.5854,1.5854,1.5852,1.5853,136300000.0
2005-10-06 01:21:00,1.5854,1.5856,1.5853,1.5854,136300000.0
2005-10-06 01:22:00,1.5852,1.5854,1.5849,1.585,136300000.0
2005-10-06 01:23:00,1.5852,1.5853,1.5849,1.5849,136300000.0
2005-10-06 01:24:00,1.585,1.585,1.5848,1.5849,136300000.0
2005-10-06 01:25:00,1.5851,1.5851,1.5848,1.5848,136300000.0
2005-10-06 01:26:00,1.5847,1.5848,1.5845,1.5848,136300000.0
2005-10-06 01:27:00,1.5847,1.5848,1.5846,1.5848,136300000.0
2005-10-06 01:28:00,1.5849,1.585,1.5844,1.5844,136300000.0
2005-10-06 01:29:00,1.5845,1.5847,1.5844,1.5846,136300000.0
2005-10-06 01:30:00,1.5847,1.5847,1.5843,1.5844,136300000.0
2005-10-06 01:31:00,1.5842,1.5845,1.5842,1.5842,136300000.0
2005-10-06 01:32:00,1.5843,1.5843,1.5841,1.5842,136300000.0
2005-10-06 01:33:00,1.5843,1.5843,1.5842,1.5843,136300000.0
2005-10-06 01:34:00,1.5842,1.5844,1.5841,1.5843,136300000.0
2005-10-06 01:35:00,1.5844,1.5848,1.5844,1.5844,136300000.0
2005-10-06 01:36:00,1.5845,1.5845,1.5842,1.5843,136300000.0
2005-10-06 01:37:00,1.5842,1.5847,1.5842,1.5844,136300000.0
2005-10-06 01:38:00,1.5846,1.5848,1.5844,1.5845,136300000.0
2005-10-06 01:39:00,1.5846,1.5846,1.5843,1.5845,136300000.0
2005-10-06 01:40:00,1.5846,1.5848,1.5844,1.5846,136300000.0
2005-10-06 01:41:00,1.5847,1.5848,1.5847,1.5847,136300000.0
2005-10-06 01:42:00,1.5845,1.585,1.5845,1.5849,136300000.0
2005-10-06 01:43:00,1.5848,1.5851,1.5848,1.5849,136300000.0
2005-10-06 01:44:00,1.585,1.5852,1.585,1.5851,136300000.0
2005-10-06 01:45:00,1.5852,1.5854,1.5849,1.5853,136300000.0
2005-10-06 01:46:00,1.5852,1.5859,1.5852,1.5855,136300000.0
2005-10-06 01:47:00,1.5854,1.5859,1.5854,1.5857,136300000.0
2005-10-06 01:48:00,1.5858,1.5861,1.5854,1.5859,136300000.0
2005-10-06 01:49:00,1.5861,1.5861,1.5857,1.5857,136300000.0
2005-10-06 01:50:00,1.5858,1.5859,1.5856,1.5857,136300000.0
2005-10-06 01:51:00,1.5858,1.5859,1.5858,1.5858,136300000.0
2005-10-06 01:52:00,1.5857,1.5861,1.5857,1.5858,136300000.0
2005-10-06 01:53:00,1.5857,1.5858,1.5854,1.5855,136300000.0
2005-10-06 01:54:00,1.5856,1.5856,1.5853,1.5854,136300000.0
2005-10-06 01:55:00,1.5855,1.5856,1.5854,1.5856,136300000.0
2005-10-06 01:56:00,1.5855,1.5855,1.5852,1.5853,136300000.0
2005-10-06 01:57:00,1.5852,1.5852,1.5852,1.5852,136300000.0
2005-10-06 01:58:00,1.5853,1.5856,1.5853,1.5856,136300000.0
2005-10-06 01:59:00,1.5855,1.5857,1.5853,1.5853,136300000.0
2005-10-06 02:07:00,1.5855,1.5859,1.5855,1.5858,136300000.0
2005-10-06 02:08:00,1.5856,1.5858,1.5851,1.5852,136300000.0
2005-10-06 02:09:00,1.5854,1.5858,1.585,1.585,136300000.0
2005-10-06 02:10:00,1.5852,1.5852,1.5842,1.5847,136300000.0
2005-10-06 02:11:00,1.5848,1.5854,1.5848,1.5851,136300000.0
2005-10-06 02:12:00,1.5849,1.5851,1.5845,1.585,136300000.0
2005-10-06 02:13:00,1.5851,1.5851,1.5844,1.5849,136300000.0
2005-10-06 02:14:00,1.585,1.5854,1.5849,1.5853,136300000.0
2005-10-06 02:15:00,1.5854,1.5877,1.5854,1.5871,136300000.0
2005-10-06 02:16:00,1.5869,1.5872,1.5865,1.5871,136300000.0
2005-10-06 02:17:00,1.5869,1.5874,1.5867,1.5867,136300000.0
2005-10-06 02:18:00,1.5868,1.5872,1.5868,1.587,136300000.0
2005-10-06 02:26:00,1.5859,1.5859,1.5857,1.5858,136300000.0
2005-10-06 02:27:00,1.5859,1.5861,1.5859,1.5861,136300000.0
2005-10-06 02:28:00,1.5858,1.5859,1.5854,1.5854,136300000.0
2005-10-06 02:29:00,1.5856,1.5863,1.5855,1.5862,136300000.0
2005-10-06 02:30:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-10-06 02:31:00,1.5858,1.5866,1.5858,1.5866,136300000.0
2005-10-06 02:32:00,1.5864,1.5864,1.5861,1.5861,136300000.0
2005-10-06 02:33:00,1.5862,1.5862,1.5861,1.5862,136300000.0
2005-10-06 02:34:00,1.5861,1.5868,1.5861,1.5861,136300000.0
2005-10-06 02:35:00,1.586,1.5861,1.5857,1.5857,136300000.0
2005-10-06 02:36:00,1.5858,1.5863,1.5857,1.5863,136300000.0
2005-10-06 02:37:00,1.5862,1.5863,1.586,1.586,136300000.0
2005-10-06 02:38:00,1.5854,1.5858,1.5854,1.5858,136300000.0
2005-10-06 02:39:00,1.5857,1.5857,1.5853,1.5853,136300000.0
2005-10-06 02:40:00,1.5856,1.586,1.5854,1.5854,136300000.0
2005-10-06 02:41:00,1.5856,1.5856,1.585,1.5852,136300000.0
2005-10-06 02:42:00,1.5851,1.5852,1.5848,1.5852,136300000.0
2005-10-06 02:43:00,1.5857,1.5857,1.5852,1.5852,136300000.0
2005-10-06 02:44:00,1.585,1.5854,1.585,1.5853,136300000.0
2005-10-06 02:45:00,1.5855,1.5855,1.5844,1.5844,136300000.0
2005-10-06 02:46:00,1.5853,1.5854,1.5849,1.5854,136300000.0
2005-10-06 02:47:00,1.5856,1.5856,1.5854,1.5856,136300000.0
2005-10-06 02:48:00,1.5855,1.5862,1.5854,1.5856,136300000.0
2005-10-06 02:49:00,1.5857,1.5861,1.5857,1.5857,136300000.0
2005-10-06 02:50:00,1.5861,1.5861,1.5858,1.5858,136300000.0
2005-10-06 02:51:00,1.5861,1.5861,1.5859,1.5861,136300000.0
2005-10-06 02:52:00,1.5862,1.5867,1.5862,1.5867,136300000.0
2005-10-06 02:53:00,1.5868,1.5869,1.5864,1.5864,136300000.0
2005-10-06 02:54:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-10-06 02:55:00,1.5867,1.5874,1.5867,1.587,136300000.0
2005-10-06 02:56:00,1.5869,1.5869,1.5869,1.5869,136300000.0
2005-10-06 02:57:00,1.5871,1.5879,1.5868,1.5879,136300000.0
2005-10-06 02:58:00,1.5878,1.5878,1.5869,1.5869,136300000.0
2005-10-06 02:59:00,1.5872,1.5877,1.5871,1.5877,136300000.0
2005-10-06 03:00:00,1.5876,1.5876,1.5873,1.5873,136300000.0
2005-10-06 03:01:00,1.5872,1.5881,1.5872,1.5877,136300000.0
2005-10-06 03:02:00,1.5876,1.5879,1.5875,1.5876,136300000.0
2005-10-06 03:03:00,1.5877,1.5878,1.5872,1.5875,136300000.0
2005-10-06 03:04:00,1.5874,1.5877,1.5871,1.5874,136300000.0
2005-10-06 03:05:00,1.5872,1.5875,1.587,1.5873,136300000.0
2005-10-06 03:06:00,1.5872,1.5874,1.5872,1.5873,136300000.0
2005-10-06 03:07:00,1.5872,1.5874,1.587,1.5873,136300000.0
2005-10-06 03:08:00,1.5872,1.5876,1.5869,1.5875,136300000.0
2005-10-06 03:09:00,1.5874,1.5879,1.5874,1.5879,136300000.0
2005-10-06 03:10:00,1.588,1.5881,1.5878,1.5879,136300000.0
2005-10-06 03:11:00,1.588,1.5882,1.5879,1.5882,136300000.0
2005-10-06 03:12:00,1.5881,1.5881,1.5878,1.5879,136300000.0
2005-10-06 03:13:00,1.5878,1.5881,1.5876,1.588,136300000.0
2005-10-06 03:14:00,1.5879,1.5891,1.5879,1.5881,136300000.0
2005-10-06 03:15:00,1.5883,1.5887,1.5877,1.5881,136300000.0
2005-10-06 03:16:00,1.5882,1.5883,1.5879,1.5879,136300000.0
2005-10-06 03:17:00,1.5877,1.5881,1.5877,1.5878,136300000.0
2005-10-06 03:18:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-10-06 03:19:00,1.5878,1.5878,1.5875,1.5876,136300000.0
2005-10-06 03:20:00,1.5877,1.5879,1.5875,1.5877,136300000.0
2005-10-06 03:21:00,1.5876,1.5879,1.5876,1.5879,136300000.0
2005-10-06 03:22:00,1.5878,1.5879,1.5873,1.5873,136300000.0
2005-10-06 03:23:00,1.5874,1.5876,1.5871,1.5872,136300000.0
2005-10-06 03:24:00,1.5873,1.5874,1.587,1.5873,136300000.0
2005-10-06 03:25:00,1.5872,1.5877,1.5872,1.5877,136300000.0
2005-10-06 03:26:00,1.5878,1.5879,1.5877,1.5879,136300000.0
2005-10-06 03:27:00,1.5881,1.5885,1.5878,1.588,136300000.0
2005-10-06 03:28:00,1.5879,1.588,1.5878,1.5879,136300000.0
2005-10-06 03:29:00,1.5878,1.588,1.5877,1.5879,136300000.0
2005-10-06 03:30:00,1.5878,1.588,1.5878,1.5879,136300000.0
2005-10-06 03:31:00,1.5878,1.588,1.5878,1.5878,136300000.0
2005-10-06 03:32:00,1.5879,1.588,1.5878,1.588,136300000.0
2005-10-06 03:33:00,1.5881,1.5881,1.5878,1.5879,136300000.0
2005-10-06 03:34:00,1.5878,1.588,1.5878,1.5879,136300000.0
2005-10-06 03:35:00,1.5878,1.588,1.5878,1.5879,136300000.0
2005-10-06 03:36:00,1.5878,1.5879,1.5875,1.5878,136300000.0
2005-10-06 03:37:00,1.5879,1.5879,1.5876,1.5877,136300000.0
2005-10-06 03:38:00,1.5877,1.5877,1.5873,1.5874,136300000.0
2005-10-06 03:39:00,1.5873,1.5874,1.5872,1.5874,136300000.0
2005-10-06 03:40:00,1.5873,1.5875,1.5873,1.5875,136300000.0
2005-10-06 03:41:00,1.5874,1.5875,1.587,1.5872,136300000.0
2005-10-06 03:42:00,1.5873,1.5877,1.5873,1.5875,136300000.0
2005-10-06 03:43:00,1.5876,1.5876,1.5873,1.5873,136300000.0
2005-10-06 03:44:00,1.5872,1.5876,1.5872,1.5875,136300000.0
2005-10-06 03:45:00,1.5874,1.5876,1.5874,1.5874,136300000.0
2005-10-06 03:46:00,1.5875,1.5876,1.5872,1.5875,136300000.0
2005-10-06 03:47:00,1.5874,1.5876,1.5874,1.5874,136300000.0
2005-10-06 03:48:00,1.5873,1.5874,1.5871,1.5873,136300000.0
2005-10-06 03:49:00,1.5875,1.5875,1.5871,1.5871,136300000.0
2005-10-06 03:50:00,1.5869,1.5873,1.5869,1.5872,136300000.0
2005-10-06 03:51:00,1.5871,1.5878,1.5871,1.5878,136300000.0
2005-10-06 03:52:00,1.5876,1.5877,1.5874,1.5877,136300000.0
2005-10-06 03:53:00,1.5874,1.5877,1.5873,1.5876,136300000.0
2005-10-06 03:54:00,1.5877,1.5877,1.5874,1.5874,136300000.0
2005-10-06 03:55:00,1.5875,1.588,1.5875,1.588,136300000.0
2005-10-06 03:56:00,1.5879,1.5884,1.5879,1.5879,136300000.0
2005-10-06 03:57:00,1.5882,1.5885,1.5879,1.5881,136300000.0
2005-10-06 03:58:00,1.588,1.5884,1.5878,1.5881,136300000.0
2005-10-06 03:59:00,1.5883,1.5883,1.5882,1.5883,136300000.0
2005-10-06 04:00:00,1.5884,1.5887,1.5882,1.5884,136300000.0
2005-10-06 04:01:00,1.5883,1.5884,1.588,1.588,136300000.0
2005-10-06 04:02:00,1.5881,1.5883,1.588,1.5881,136300000.0
2005-10-06 04:03:00,1.588,1.5887,1.588,1.5887,136300000.0
2005-10-06 04:04:00,1.5885,1.5886,1.5883,1.5885,136300000.0
2005-10-06 04:05:00,1.5886,1.5888,1.5885,1.5886,136300000.0
2005-10-06 04:06:00,1.5885,1.5888,1.5884,1.5888,136300000.0
2005-10-06 04:07:00,1.5889,1.5894,1.5888,1.5892,136300000.0
2005-10-06 04:08:00,1.5893,1.5893,1.5886,1.5888,136300000.0
2005-10-06 04:09:00,1.5887,1.589,1.5887,1.589,136300000.0
2005-10-06 04:10:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-10-06 04:11:00,1.5889,1.5892,1.5887,1.5891,136300000.0
2005-10-06 04:12:00,1.589,1.5893,1.5889,1.5892,136300000.0
2005-10-06 04:13:00,1.5891,1.5893,1.589,1.5893,136300000.0
2005-10-06 04:14:00,1.5894,1.5899,1.5893,1.5899,136300000.0
2005-10-06 04:15:00,1.5896,1.5898,1.5891,1.5893,136300000.0
2005-10-06 04:16:00,1.5891,1.5895,1.5891,1.5893,136300000.0
2005-10-06 04:17:00,1.5892,1.5896,1.5892,1.5895,136300000.0
2005-10-06 04:18:00,1.5896,1.5897,1.5893,1.5895,136300000.0
2005-10-06 04:19:00,1.5896,1.5897,1.5895,1.5897,136300000.0
2005-10-06 04:20:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-10-06 04:21:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-10-06 04:22:00,1.5898,1.5898,1.5896,1.5897,136300000.0
2005-10-06 04:23:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-10-06 04:24:00,1.59,1.5901,1.5899,1.5899,136300000.0
2005-10-06 04:25:00,1.59,1.59,1.5897,1.5898,136300000.0
2005-10-06 04:26:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-10-06 04:27:00,1.5896,1.5899,1.5896,1.5898,136300000.0
2005-10-06 04:28:00,1.5899,1.5902,1.5899,1.5899,136300000.0
2005-10-06 04:29:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-10-06 04:30:00,1.59,1.5902,1.5898,1.5898,136300000.0
2005-10-06 04:31:00,1.5894,1.5898,1.5894,1.5894,136300000.0
2005-10-06 04:32:00,1.5893,1.5895,1.5893,1.5895,136300000.0
2005-10-06 04:33:00,1.59,1.59,1.5895,1.5896,136300000.0
2005-10-06 04:34:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-10-06 04:35:00,1.5897,1.5897,1.5889,1.5889,136300000.0
2005-10-06 04:36:00,1.5891,1.5897,1.5891,1.5895,136300000.0
2005-10-06 04:37:00,1.5894,1.5895,1.5893,1.5895,136300000.0
2005-10-06 04:38:00,1.5894,1.5896,1.5893,1.5893,136300000.0
2005-10-06 04:39:00,1.5894,1.5895,1.5892,1.5895,136300000.0
2005-10-06 04:40:00,1.5896,1.5901,1.5896,1.5899,136300000.0
2005-10-06 04:41:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-10-06 04:42:00,1.59,1.5903,1.5898,1.5899,136300000.0
2005-10-06 04:43:00,1.5898,1.59,1.5897,1.5898,136300000.0
2005-10-06 04:44:00,1.5897,1.5901,1.5897,1.5901,136300000.0
2005-10-06 04:45:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-10-06 04:46:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-10-06 04:47:00,1.5897,1.5897,1.5897,1.5897,136300000.0
2005-10-06 04:48:00,1.5898,1.5899,1.5897,1.5899,136300000.0
2005-10-06 04:49:00,1.5902,1.5902,1.59,1.5902,136300000.0
2005-10-06 04:50:00,1.5901,1.5902,1.5899,1.5902,136300000.0
2005-10-06 04:51:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-10-06 04:52:00,1.5902,1.5902,1.5901,1.5901,136300000.0
2005-10-06 04:53:00,1.5901,1.5902,1.5901,1.5901,136300000.0
2005-10-06 04:54:00,1.5903,1.5904,1.5901,1.5902,136300000.0
2005-10-06 04:55:00,1.5903,1.5903,1.5901,1.5902,136300000.0
2005-10-06 04:56:00,1.5903,1.5904,1.5902,1.5902,136300000.0
2005-10-06 04:57:00,1.5901,1.5903,1.5901,1.5902,136300000.0
2005-10-06 04:58:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-10-06 04:59:00,1.5907,1.5907,1.5902,1.5902,136300000.0
2005-10-06 05:00:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-10-06 05:01:00,1.5905,1.5905,1.5901,1.5901,136300000.0
2005-10-06 05:02:00,1.5902,1.5904,1.5901,1.5904,136300000.0
2005-10-06 05:03:00,1.5903,1.5903,1.5902,1.5903,136300000.0
2005-10-06 05:04:00,1.5902,1.5907,1.5902,1.5904,136300000.0
2005-10-06 05:05:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-10-06 05:06:00,1.5903,1.5905,1.5903,1.5903,136300000.0
2005-10-06 05:07:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-10-06 05:08:00,1.5905,1.5908,1.5905,1.5907,136300000.0
2005-10-06 05:09:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-10-06 05:10:00,1.5907,1.5908,1.5907,1.5907,136300000.0
2005-10-06 05:11:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-10-06 05:12:00,1.5906,1.591,1.5906,1.5907,136300000.0
2005-10-06 05:13:00,1.5908,1.5908,1.5908,1.5908,136300000.0
2005-10-06 05:14:00,1.5913,1.5913,1.5906,1.5908,136300000.0
2005-10-06 05:15:00,1.5907,1.591,1.5907,1.5907,136300000.0
2005-10-06 05:16:00,1.5905,1.5908,1.5905,1.5908,136300000.0
2005-10-06 05:17:00,1.5906,1.5907,1.5904,1.5907,136300000.0
2005-10-06 05:18:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-10-06 05:19:00,1.5903,1.5906,1.5903,1.5903,136300000.0
2005-10-06 05:20:00,1.5904,1.5907,1.5903,1.5907,136300000.0
2005-10-06 05:21:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-10-06 05:22:00,1.5902,1.5902,1.5901,1.5901,136300000.0
2005-10-06 05:23:00,1.59,1.5902,1.59,1.5902,136300000.0
2005-10-06 05:24:00,1.5904,1.5904,1.5902,1.5902,136300000.0
2005-10-06 05:25:00,1.5902,1.5903,1.5901,1.5901,136300000.0
2005-10-06 05:26:00,1.59,1.5901,1.5897,1.5901,136300000.0
2005-10-06 05:27:00,1.5902,1.5902,1.5898,1.5899,136300000.0
2005-10-06 05:28:00,1.5903,1.5903,1.5898,1.5898,136300000.0
2005-10-06 05:29:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-10-06 05:30:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-10-06 05:32:00,1.5905,1.5905,1.5898,1.59,136300000.0
2005-10-06 05:33:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-10-06 05:34:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-10-06 05:35:00,1.59,1.59,1.5899,1.59,136300000.0
2005-10-06 05:36:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-10-06 05:37:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-10-06 05:38:00,1.5899,1.5899,1.5895,1.5896,136300000.0
2005-10-06 05:39:00,1.5897,1.5898,1.5893,1.5894,136300000.0
2005-10-06 05:40:00,1.5895,1.5896,1.5894,1.5896,136300000.0
2005-10-06 05:41:00,1.5895,1.5895,1.5894,1.5894,136300000.0
2005-10-06 05:42:00,1.5899,1.5899,1.5895,1.5895,136300000.0
2005-10-06 05:43:00,1.5894,1.5895,1.589,1.5894,136300000.0
2005-10-06 05:44:00,1.5895,1.5895,1.5892,1.5892,136300000.0
2005-10-06 05:45:00,1.589,1.5894,1.589,1.5894,136300000.0
2005-10-06 05:46:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-10-06 05:47:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-10-06 05:48:00,1.5891,1.5893,1.5889,1.5891,136300000.0
2005-10-06 05:49:00,1.5893,1.5895,1.5891,1.5893,136300000.0
2005-10-06 05:50:00,1.5892,1.5893,1.5891,1.5891,136300000.0
2005-10-06 05:51:00,1.5891,1.5893,1.589,1.5893,136300000.0
2005-10-06 05:52:00,1.5894,1.5897,1.5894,1.5897,136300000.0
2005-10-06 05:53:00,1.5899,1.5899,1.5895,1.5896,136300000.0
2005-10-06 05:54:00,1.5894,1.5897,1.5892,1.5896,136300000.0
2005-10-06 05:55:00,1.5897,1.5898,1.5894,1.5896,136300000.0
2005-10-06 05:56:00,1.5897,1.5899,1.5895,1.5898,136300000.0
2005-10-06 05:57:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-10-06 05:58:00,1.5899,1.5901,1.5897,1.5898,136300000.0
2005-10-06 05:59:00,1.5897,1.5898,1.5895,1.5897,136300000.0
2005-10-06 06:00:00,1.5896,1.5899,1.5896,1.5897,136300000.0
2005-10-06 06:01:00,1.5898,1.5898,1.5882,1.5884,136300000.0
2005-10-06 06:02:00,1.5889,1.5893,1.5889,1.5893,136300000.0
2005-10-06 06:03:00,1.5892,1.5894,1.5891,1.5892,136300000.0
2005-10-06 06:04:00,1.5891,1.5892,1.589,1.589,136300000.0
2005-10-06 06:05:00,1.5891,1.5892,1.589,1.589,136300000.0
2005-10-06 06:06:00,1.5891,1.5892,1.5888,1.589,136300000.0
2005-10-06 06:07:00,1.5894,1.5894,1.5891,1.5893,136300000.0
2005-10-06 06:08:00,1.5892,1.5892,1.5889,1.589,136300000.0
2005-10-06 06:09:00,1.5891,1.5892,1.5887,1.589,136300000.0
2005-10-06 06:10:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-10-06 06:11:00,1.5892,1.5892,1.5887,1.5887,136300000.0
2005-10-06 06:12:00,1.5888,1.589,1.5887,1.589,136300000.0
2005-10-06 06:13:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-10-06 06:14:00,1.5893,1.5893,1.589,1.5891,136300000.0
2005-10-06 06:15:00,1.5892,1.5893,1.5891,1.5893,136300000.0
2005-10-06 06:16:00,1.5892,1.5892,1.5889,1.5891,136300000.0
2005-10-06 06:17:00,1.589,1.589,1.5884,1.5886,136300000.0
2005-10-06 06:18:00,1.5887,1.5888,1.5886,1.5888,136300000.0
2005-10-06 06:19:00,1.5886,1.5888,1.5886,1.5886,136300000.0
2005-10-06 06:20:00,1.5885,1.5888,1.5884,1.5885,136300000.0
2005-10-06 06:21:00,1.5886,1.589,1.5885,1.5888,136300000.0
2005-10-06 06:22:00,1.5887,1.5888,1.5886,1.5888,136300000.0
2005-10-06 06:23:00,1.5887,1.5892,1.5887,1.589,136300000.0
2005-10-06 06:24:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-10-06 06:25:00,1.5892,1.5893,1.589,1.589,136300000.0
2005-10-06 06:26:00,1.5891,1.5891,1.589,1.589,136300000.0
2005-10-06 06:27:00,1.5895,1.5895,1.5889,1.5889,136300000.0
2005-10-06 06:28:00,1.589,1.589,1.5888,1.589,136300000.0
2005-10-06 06:29:00,1.5891,1.5892,1.5885,1.5885,136300000.0
2005-10-06 06:30:00,1.5884,1.5886,1.5884,1.5885,136300000.0
2005-10-06 06:31:00,1.5884,1.5884,1.5882,1.5882,136300000.0
2005-10-06 06:32:00,1.5883,1.5883,1.5879,1.588,136300000.0
2005-10-06 06:33:00,1.5881,1.5885,1.5881,1.5883,136300000.0
2005-10-06 06:34:00,1.588,1.5883,1.588,1.5881,136300000.0
2005-10-06 06:35:00,1.5882,1.5885,1.5881,1.5884,136300000.0
2005-10-06 06:36:00,1.5883,1.5888,1.5883,1.5884,136300000.0
2005-10-06 06:37:00,1.5889,1.5889,1.5884,1.5884,136300000.0
2005-10-06 06:38:00,1.5883,1.5886,1.5883,1.5885,136300000.0
2005-10-06 06:39:00,1.5886,1.5886,1.5881,1.5885,136300000.0
2005-10-06 06:40:00,1.5883,1.589,1.5883,1.5889,136300000.0
2005-10-06 06:41:00,1.5887,1.5888,1.5885,1.5886,136300000.0
2005-10-06 06:42:00,1.5887,1.5889,1.5887,1.5888,136300000.0
2005-10-06 06:43:00,1.5889,1.5892,1.5888,1.5892,136300000.0
2005-10-06 06:44:00,1.5891,1.5891,1.5888,1.5888,136300000.0
2005-10-06 06:45:00,1.5889,1.5898,1.5889,1.5896,136300000.0
2005-10-06 06:46:00,1.5894,1.5897,1.5891,1.5892,136300000.0
2005-10-06 06:47:00,1.5893,1.5896,1.5893,1.5895,136300000.0
2005-10-06 06:48:00,1.5896,1.5896,1.5895,1.5896,136300000.0
2005-10-06 06:49:00,1.5895,1.5896,1.5894,1.5894,136300000.0
2005-10-06 06:50:00,1.5895,1.5896,1.5892,1.5893,136300000.0
2005-10-06 06:51:00,1.5895,1.5897,1.5892,1.5897,136300000.0
2005-10-06 06:52:00,1.5896,1.5898,1.5895,1.5895,136300000.0
2005-10-06 06:53:00,1.5896,1.5897,1.5893,1.5894,136300000.0
2005-10-06 06:54:00,1.5895,1.5895,1.5893,1.5895,136300000.0
2005-10-06 06:55:00,1.5894,1.5894,1.5891,1.5891,136300000.0
2005-10-06 06:56:00,1.5889,1.5892,1.5888,1.5891,136300000.0
2005-10-06 06:57:00,1.5889,1.5892,1.5889,1.5889,136300000.0
2005-10-06 06:58:00,1.5896,1.5896,1.5888,1.5888,136300000.0
2005-10-06 06:59:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-10-06 07:00:00,1.589,1.589,1.5886,1.5887,136300000.0
2005-10-06 07:01:00,1.5886,1.5887,1.5885,1.5885,136300000.0
2005-10-06 07:02:00,1.5886,1.5888,1.5885,1.5887,136300000.0
2005-10-06 07:03:00,1.5889,1.5892,1.5888,1.589,136300000.0
2005-10-06 07:04:00,1.5889,1.5891,1.5888,1.5888,136300000.0
2005-10-06 07:05:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-10-06 07:06:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-10-06 07:07:00,1.589,1.5891,1.5888,1.5889,136300000.0
2005-10-06 07:08:00,1.5888,1.5893,1.5888,1.5892,136300000.0
2005-10-06 07:09:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-10-06 07:10:00,1.589,1.5891,1.5889,1.589,136300000.0
2005-10-06 07:11:00,1.5891,1.5891,1.5889,1.589,136300000.0
2005-10-06 07:12:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-10-06 07:13:00,1.589,1.5892,1.5887,1.5887,136300000.0
2005-10-06 07:14:00,1.5889,1.5889,1.5882,1.5883,136300000.0
2005-10-06 07:15:00,1.5882,1.5885,1.5882,1.5883,136300000.0
2005-10-06 07:16:00,1.5885,1.5885,1.5883,1.5883,136300000.0
2005-10-06 07:17:00,1.5887,1.5887,1.5883,1.5883,136300000.0
2005-10-06 07:18:00,1.5884,1.5887,1.5882,1.5883,136300000.0
2005-10-06 07:19:00,1.5887,1.5887,1.5883,1.5886,136300000.0
2005-10-06 07:20:00,1.5887,1.5888,1.5884,1.5884,136300000.0
2005-10-06 07:21:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-10-06 07:22:00,1.5886,1.5889,1.5884,1.5889,136300000.0
2005-10-06 07:23:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-10-06 07:24:00,1.5889,1.5889,1.5884,1.5885,136300000.0
2005-10-06 07:25:00,1.5888,1.5888,1.5886,1.5886,136300000.0
2005-10-06 07:26:00,1.5889,1.5891,1.5886,1.5888,136300000.0
2005-10-06 07:27:00,1.5889,1.5889,1.5886,1.5886,136300000.0
2005-10-06 07:28:00,1.5885,1.5888,1.5882,1.5888,136300000.0
2005-10-06 07:29:00,1.5887,1.5888,1.5886,1.5887,136300000.0
2005-10-06 07:30:00,1.5888,1.5888,1.5885,1.5886,136300000.0
2005-10-06 07:31:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-10-06 07:32:00,1.5889,1.5889,1.5885,1.5885,136300000.0
2005-10-06 07:33:00,1.5886,1.5886,1.5883,1.5884,136300000.0
2005-10-06 07:34:00,1.5885,1.5886,1.5883,1.5885,136300000.0
2005-10-06 07:35:00,1.5884,1.5886,1.5883,1.5885,136300000.0
2005-10-06 07:36:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-10-06 07:37:00,1.5884,1.5885,1.5882,1.5882,136300000.0
2005-10-06 07:38:00,1.5881,1.5883,1.588,1.5882,136300000.0
2005-10-06 07:39:00,1.5881,1.5882,1.5881,1.5882,136300000.0
2005-10-06 07:40:00,1.5882,1.5883,1.588,1.588,136300000.0
2005-10-06 07:41:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-10-06 07:42:00,1.5881,1.5882,1.588,1.588,136300000.0
2005-10-06 07:43:00,1.5882,1.5882,1.5878,1.5879,136300000.0
2005-10-06 07:44:00,1.588,1.588,1.5878,1.5878,136300000.0
2005-10-06 07:45:00,1.5877,1.5881,1.5877,1.5881,136300000.0
2005-10-06 07:46:00,1.5882,1.5885,1.5882,1.5885,136300000.0
2005-10-06 07:47:00,1.5884,1.5885,1.5879,1.5879,136300000.0
2005-10-06 07:48:00,1.5878,1.588,1.5875,1.5876,136300000.0
2005-10-06 07:49:00,1.5877,1.5879,1.5875,1.5875,136300000.0
2005-10-06 07:50:00,1.5876,1.5879,1.5876,1.5877,136300000.0
2005-10-06 07:51:00,1.5878,1.5878,1.5876,1.5877,136300000.0
2005-10-06 07:52:00,1.5876,1.5879,1.5876,1.5879,136300000.0
2005-10-06 07:53:00,1.5883,1.5884,1.5879,1.5881,136300000.0
2005-10-06 07:54:00,1.5882,1.5883,1.5878,1.5878,136300000.0
2005-10-06 07:55:00,1.5879,1.5881,1.5879,1.588,136300000.0
2005-10-06 07:56:00,1.5878,1.5883,1.5878,1.5883,136300000.0
2005-10-06 07:57:00,1.5882,1.5883,1.588,1.588,136300000.0
2005-10-06 07:58:00,1.5881,1.5884,1.588,1.5884,136300000.0
2005-10-06 07:59:00,1.5883,1.5883,1.588,1.588,136300000.0
2005-10-06 08:00:00,1.5881,1.5881,1.5878,1.588,136300000.0
2005-10-06 08:01:00,1.5881,1.5882,1.5879,1.588,136300000.0
2005-10-06 08:02:00,1.5881,1.5882,1.588,1.5881,136300000.0
2005-10-06 08:03:00,1.5883,1.5883,1.588,1.5882,136300000.0
2005-10-06 08:04:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-10-06 08:05:00,1.5882,1.5883,1.5881,1.5881,136300000.0
2005-10-06 08:06:00,1.5882,1.5887,1.5881,1.5882,136300000.0
2005-10-06 08:07:00,1.5883,1.5886,1.5883,1.5883,136300000.0
2005-10-06 08:08:00,1.5882,1.5885,1.5882,1.5884,136300000.0
2005-10-06 08:09:00,1.5883,1.5886,1.5883,1.5886,136300000.0
2005-10-06 08:10:00,1.5885,1.5886,1.5883,1.5883,136300000.0
2005-10-06 08:11:00,1.5882,1.5887,1.5882,1.5886,136300000.0
2005-10-06 08:12:00,1.5883,1.5888,1.5883,1.5887,136300000.0
2005-10-06 08:13:00,1.5886,1.5891,1.5885,1.5888,136300000.0
2005-10-06 08:14:00,1.5889,1.5892,1.5888,1.5891,136300000.0
2005-10-06 08:15:00,1.589,1.5892,1.589,1.5891,136300000.0
2005-10-06 08:16:00,1.589,1.5891,1.5886,1.589,136300000.0
2005-10-06 08:17:00,1.5891,1.5894,1.589,1.5891,136300000.0
2005-10-06 08:18:00,1.589,1.589,1.5889,1.5889,136300000.0
2005-10-06 08:19:00,1.5888,1.5897,1.5888,1.5895,136300000.0
2005-10-06 08:20:00,1.5897,1.59,1.5893,1.5893,136300000.0
2005-10-06 08:21:00,1.5895,1.59,1.5893,1.59,136300000.0
2005-10-06 08:22:00,1.5895,1.5899,1.5894,1.5894,136300000.0
2005-10-06 08:23:00,1.5893,1.5899,1.5893,1.5893,136300000.0
2005-10-06 08:24:00,1.5892,1.5895,1.5892,1.5895,136300000.0
2005-10-06 08:25:00,1.5896,1.5898,1.5895,1.5897,136300000.0
2005-10-06 08:26:00,1.5898,1.5903,1.5898,1.5902,136300000.0
2005-10-06 08:27:00,1.5903,1.5904,1.5901,1.5902,136300000.0
2005-10-06 08:28:00,1.5903,1.5903,1.5899,1.5901,136300000.0
2005-10-06 08:29:00,1.5902,1.5908,1.5901,1.5906,136300000.0
2005-10-06 08:30:00,1.5905,1.5911,1.5903,1.5904,136300000.0
2005-10-06 08:31:00,1.5903,1.5907,1.5903,1.5907,136300000.0
2005-10-06 08:32:00,1.5905,1.591,1.5905,1.5909,136300000.0
2005-10-06 08:33:00,1.5908,1.5909,1.5906,1.5907,136300000.0
2005-10-06 08:34:00,1.5906,1.5908,1.5904,1.5907,136300000.0
2005-10-06 08:35:00,1.5905,1.5905,1.5901,1.5902,136300000.0
2005-10-06 08:36:00,1.5901,1.5901,1.5891,1.5891,136300000.0
2005-10-06 08:37:00,1.589,1.5893,1.589,1.5893,136300000.0
2005-10-06 08:38:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-10-06 08:39:00,1.5896,1.5901,1.5896,1.5898,136300000.0
2005-10-06 08:40:00,1.5899,1.59,1.5894,1.5894,136300000.0
2005-10-06 08:41:00,1.5893,1.5894,1.5886,1.5887,136300000.0
2005-10-06 08:42:00,1.5887,1.589,1.5886,1.5887,136300000.0
2005-10-06 08:43:00,1.5889,1.5889,1.5883,1.5883,136300000.0
2005-10-06 08:44:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-10-06 08:45:00,1.5883,1.5885,1.5876,1.5877,136300000.0
2005-10-06 08:46:00,1.5878,1.5883,1.5878,1.5881,136300000.0
2005-10-06 08:47:00,1.588,1.5885,1.5876,1.5876,136300000.0
2005-10-06 08:48:00,1.5877,1.5883,1.5876,1.5879,136300000.0
2005-10-06 08:49:00,1.5878,1.588,1.5877,1.5877,136300000.0
2005-10-06 08:50:00,1.5878,1.5882,1.5873,1.5882,136300000.0
2005-10-06 08:51:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-10-06 08:52:00,1.5879,1.5884,1.5879,1.5882,136300000.0
2005-10-06 08:53:00,1.5881,1.5883,1.5876,1.5877,136300000.0
2005-10-06 08:54:00,1.5876,1.588,1.5875,1.5875,136300000.0
2005-10-06 08:55:00,1.5876,1.5882,1.5871,1.5875,136300000.0
2005-10-06 08:56:00,1.5874,1.5874,1.587,1.5871,136300000.0
2005-10-06 08:57:00,1.5873,1.5873,1.587,1.5871,136300000.0
2005-10-06 08:58:00,1.5874,1.5874,1.587,1.5872,136300000.0
2005-10-06 08:59:00,1.5874,1.5877,1.5871,1.5877,136300000.0
2005-10-06 09:00:00,1.5876,1.5876,1.587,1.5875,136300000.0
2005-10-06 09:01:00,1.5872,1.5873,1.5868,1.5873,136300000.0
2005-10-06 09:02:00,1.5871,1.5873,1.5865,1.5868,136300000.0
2005-10-06 09:03:00,1.5867,1.5871,1.5867,1.587,136300000.0
2005-10-06 09:04:00,1.5871,1.5873,1.587,1.5871,136300000.0
2005-10-06 09:05:00,1.5872,1.5874,1.5871,1.5872,136300000.0
2005-10-06 09:06:00,1.5873,1.5876,1.5872,1.5875,136300000.0
2005-10-06 09:07:00,1.5876,1.5879,1.5875,1.5875,136300000.0
2005-10-06 09:08:00,1.5878,1.5881,1.5878,1.5881,136300000.0
2005-10-06 09:09:00,1.5878,1.5883,1.5878,1.5882,136300000.0
2005-10-06 09:10:00,1.5883,1.5884,1.588,1.5883,136300000.0
2005-10-06 09:11:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-10-06 09:12:00,1.5885,1.5885,1.5881,1.5883,136300000.0
2005-10-06 09:13:00,1.5884,1.5885,1.5882,1.5883,136300000.0
2005-10-06 09:14:00,1.5882,1.5887,1.5882,1.5885,136300000.0
2005-10-06 09:15:00,1.5883,1.5886,1.5882,1.5884,136300000.0
2005-10-06 09:16:00,1.5883,1.5885,1.5878,1.588,136300000.0
2005-10-06 09:17:00,1.5883,1.5883,1.5878,1.5878,136300000.0
2005-10-06 09:18:00,1.5879,1.5881,1.5879,1.588,136300000.0
2005-10-06 09:19:00,1.5879,1.5879,1.5876,1.5879,136300000.0
2005-10-06 09:20:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-10-06 09:21:00,1.5878,1.5878,1.5875,1.5878,136300000.0
2005-10-06 09:22:00,1.5877,1.588,1.5875,1.5878,136300000.0
2005-10-06 09:23:00,1.588,1.5883,1.5879,1.5881,136300000.0
2005-10-06 09:24:00,1.588,1.5883,1.588,1.5882,136300000.0
2005-10-06 09:25:00,1.588,1.5881,1.5878,1.588,136300000.0
2005-10-06 09:26:00,1.5879,1.5879,1.5875,1.5878,136300000.0
2005-10-06 09:27:00,1.5877,1.5882,1.5877,1.5879,136300000.0
2005-10-06 09:28:00,1.5877,1.5881,1.5877,1.588,136300000.0
2005-10-06 09:29:00,1.5881,1.5882,1.5879,1.5881,136300000.0
2005-10-06 09:30:00,1.588,1.5881,1.5878,1.5878,136300000.0
2005-10-06 09:31:00,1.5879,1.5879,1.5877,1.5878,136300000.0
2005-10-06 09:32:00,1.5877,1.5878,1.5874,1.5876,136300000.0
2005-10-06 09:33:00,1.5877,1.5877,1.5876,1.5877,136300000.0
2005-10-06 09:34:00,1.5878,1.5879,1.5877,1.5879,136300000.0
2005-10-06 09:35:00,1.5881,1.5881,1.5877,1.5877,136300000.0
2005-10-06 09:36:00,1.5878,1.5879,1.5877,1.5878,136300000.0
2005-10-06 09:37:00,1.5877,1.5877,1.5874,1.5877,136300000.0
2005-10-06 09:38:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-10-06 09:39:00,1.588,1.5883,1.5879,1.5882,136300000.0
2005-10-06 09:40:00,1.5881,1.5883,1.588,1.5881,136300000.0
2005-10-06 09:41:00,1.5882,1.5885,1.5881,1.5885,136300000.0
2005-10-06 09:42:00,1.5887,1.5887,1.5883,1.5885,136300000.0
2005-10-06 09:43:00,1.5887,1.589,1.5886,1.5887,136300000.0
2005-10-06 09:44:00,1.5888,1.5889,1.5886,1.5888,136300000.0
2005-10-06 09:45:00,1.5891,1.5891,1.5887,1.5888,136300000.0
2005-10-06 09:46:00,1.5887,1.5888,1.5886,1.5886,136300000.0
2005-10-06 09:47:00,1.5885,1.5885,1.5881,1.5881,136300000.0
2005-10-06 09:48:00,1.5882,1.5884,1.588,1.5884,136300000.0
2005-10-06 09:49:00,1.5885,1.5889,1.5885,1.5886,136300000.0
2005-10-06 09:50:00,1.5887,1.589,1.5885,1.5888,136300000.0
2005-10-06 09:51:00,1.5887,1.5893,1.5887,1.5893,136300000.0
2005-10-06 09:52:00,1.5892,1.5892,1.589,1.589,136300000.0
2005-10-06 09:53:00,1.5891,1.5895,1.5891,1.5893,136300000.0
2005-10-06 09:54:00,1.5895,1.5895,1.589,1.5892,136300000.0
2005-10-06 09:55:00,1.589,1.5895,1.589,1.5893,136300000.0
2005-10-06 09:56:00,1.5894,1.5896,1.5892,1.5894,136300000.0
2005-10-06 09:57:00,1.5893,1.5896,1.5891,1.5892,136300000.0
2005-10-06 09:58:00,1.5894,1.5894,1.5888,1.5889,136300000.0
2005-10-06 09:59:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-10-06 10:00:00,1.5887,1.5888,1.5884,1.5886,136300000.0
2005-10-06 10:01:00,1.5885,1.5886,1.5882,1.5883,136300000.0
2005-10-06 10:02:00,1.5884,1.5885,1.588,1.588,136300000.0
2005-10-06 10:03:00,1.5881,1.5883,1.5881,1.5881,136300000.0
2005-10-06 10:04:00,1.5882,1.5882,1.588,1.5881,136300000.0
2005-10-06 10:05:00,1.5879,1.5882,1.5879,1.5881,136300000.0
2005-10-06 10:06:00,1.588,1.588,1.5876,1.5877,136300000.0
2005-10-06 10:07:00,1.5878,1.5878,1.5875,1.5875,136300000.0
2005-10-06 10:08:00,1.5876,1.5878,1.5874,1.5874,136300000.0
2005-10-06 10:09:00,1.5875,1.5878,1.5875,1.5878,136300000.0
2005-10-06 10:10:00,1.5877,1.5877,1.5874,1.5875,136300000.0
2005-10-06 10:11:00,1.5874,1.5878,1.5873,1.5875,136300000.0
2005-10-06 10:12:00,1.5877,1.5878,1.5875,1.5876,136300000.0
2005-10-06 10:13:00,1.5875,1.5875,1.5871,1.5873,136300000.0
2005-10-06 10:14:00,1.5872,1.5872,1.5868,1.5868,136300000.0
2005-10-06 10:15:00,1.5869,1.5869,1.5862,1.5866,136300000.0
2005-10-06 10:16:00,1.5865,1.5866,1.5861,1.5861,136300000.0
2005-10-06 10:17:00,1.5862,1.5864,1.5856,1.5864,136300000.0
2005-10-06 10:18:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-10-06 10:19:00,1.5865,1.5871,1.5865,1.5868,136300000.0
2005-10-06 10:20:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-10-06 10:21:00,1.5869,1.5869,1.5866,1.5867,136300000.0
2005-10-06 10:22:00,1.5868,1.5868,1.5862,1.5862,136300000.0
2005-10-06 10:23:00,1.5863,1.5868,1.5861,1.5868,136300000.0
2005-10-06 10:24:00,1.5869,1.5874,1.5867,1.5873,136300000.0
2005-10-06 10:25:00,1.5873,1.5874,1.587,1.587,136300000.0
2005-10-06 10:26:00,1.5872,1.5872,1.5869,1.587,136300000.0
2005-10-06 10:27:00,1.5869,1.5875,1.5868,1.5875,136300000.0
2005-10-06 10:28:00,1.5873,1.5877,1.5872,1.5877,136300000.0
2005-10-06 10:29:00,1.5878,1.5878,1.5874,1.5877,136300000.0
2005-10-06 10:30:00,1.5875,1.5877,1.5871,1.5877,136300000.0
2005-10-06 10:31:00,1.5876,1.5876,1.5872,1.5874,136300000.0
2005-10-06 10:32:00,1.5875,1.5876,1.5872,1.5872,136300000.0
2005-10-06 10:33:00,1.5873,1.5878,1.587,1.5874,136300000.0
2005-10-06 10:34:00,1.5875,1.5875,1.587,1.5873,136300000.0
2005-10-06 10:35:00,1.5874,1.5874,1.5871,1.5872,136300000.0
2005-10-06 10:36:00,1.5871,1.5874,1.587,1.5873,136300000.0
2005-10-06 10:37:00,1.5871,1.5873,1.5868,1.587,136300000.0
2005-10-06 10:38:00,1.5871,1.5871,1.5869,1.587,136300000.0
2005-10-06 10:39:00,1.5871,1.5871,1.5869,1.587,136300000.0
2005-10-06 10:40:00,1.5871,1.5873,1.5871,1.5873,136300000.0
2005-10-06 10:41:00,1.5872,1.5872,1.587,1.587,136300000.0
2005-10-06 10:42:00,1.5868,1.587,1.5868,1.5869,136300000.0
2005-10-06 10:43:00,1.5868,1.5868,1.5865,1.5867,136300000.0
2005-10-06 10:44:00,1.5866,1.5867,1.5864,1.5867,136300000.0
2005-10-06 10:45:00,1.5866,1.5866,1.5861,1.5863,136300000.0
2005-10-06 10:46:00,1.5864,1.5865,1.5863,1.5864,136300000.0
2005-10-06 10:47:00,1.5865,1.5868,1.5863,1.5867,136300000.0
2005-10-06 10:48:00,1.5868,1.5869,1.5868,1.5869,136300000.0
2005-10-06 10:49:00,1.5867,1.5871,1.5867,1.587,136300000.0
2005-10-06 10:50:00,1.5869,1.587,1.5865,1.5865,136300000.0
2005-10-06 10:51:00,1.5867,1.5869,1.5864,1.5868,136300000.0
2005-10-06 10:52:00,1.5867,1.587,1.5866,1.5866,136300000.0
2005-10-06 10:53:00,1.5869,1.5869,1.5865,1.5867,136300000.0
2005-10-06 10:54:00,1.5865,1.5869,1.5865,1.5865,136300000.0
2005-10-06 10:55:00,1.5866,1.5869,1.5863,1.5863,136300000.0
2005-10-06 10:56:00,1.5861,1.5863,1.5859,1.5859,136300000.0
2005-10-06 10:57:00,1.5861,1.5862,1.5859,1.5859,136300000.0
2005-10-06 10:58:00,1.5857,1.586,1.5853,1.5856,136300000.0
2005-10-06 10:59:00,1.5851,1.5857,1.5851,1.5854,136300000.0
2005-10-06 11:00:00,1.5856,1.586,1.5853,1.5856,136300000.0
2005-10-06 11:01:00,1.5857,1.5862,1.5856,1.586,136300000.0
2005-10-06 11:02:00,1.5859,1.5861,1.5859,1.5861,136300000.0
2005-10-06 11:03:00,1.5859,1.5863,1.5859,1.5862,136300000.0
2005-10-06 11:04:00,1.5861,1.5861,1.5858,1.586,136300000.0
2005-10-06 11:05:00,1.5861,1.5862,1.5858,1.5861,136300000.0
2005-10-06 11:06:00,1.586,1.5863,1.5858,1.586,136300000.0
2005-10-06 11:07:00,1.5861,1.5864,1.5861,1.5861,136300000.0
2005-10-06 11:08:00,1.5861,1.5864,1.5857,1.5863,136300000.0
2005-10-06 11:09:00,1.5864,1.5864,1.5862,1.5864,136300000.0
2005-10-06 11:10:00,1.5865,1.5866,1.5864,1.5865,136300000.0
2005-10-06 11:11:00,1.5864,1.5865,1.5863,1.5864,136300000.0
2005-10-06 11:12:00,1.5863,1.5864,1.586,1.5861,136300000.0
2005-10-06 11:13:00,1.5859,1.5861,1.5858,1.586,136300000.0
2005-10-06 11:14:00,1.5858,1.586,1.5856,1.5858,136300000.0
2005-10-06 11:15:00,1.586,1.5861,1.586,1.5861,136300000.0
2005-10-06 11:16:00,1.5859,1.5861,1.5857,1.5858,136300000.0
2005-10-06 11:17:00,1.5857,1.5861,1.5857,1.5861,136300000.0
2005-10-06 11:18:00,1.586,1.5862,1.5858,1.5861,136300000.0
2005-10-06 11:19:00,1.586,1.5864,1.5859,1.586,136300000.0
2005-10-06 11:20:00,1.5861,1.5863,1.586,1.586,136300000.0
2005-10-06 11:21:00,1.5858,1.5862,1.5858,1.5861,136300000.0
2005-10-06 11:22:00,1.5862,1.5862,1.5858,1.5859,136300000.0
2005-10-06 11:23:00,1.5858,1.5863,1.5858,1.5863,136300000.0
2005-10-06 11:24:00,1.5864,1.5867,1.5863,1.5866,136300000.0
2005-10-06 11:25:00,1.5867,1.5868,1.5865,1.5867,136300000.0
2005-10-06 11:26:00,1.5868,1.587,1.5868,1.5869,136300000.0
2005-10-06 11:27:00,1.587,1.5875,1.587,1.5875,136300000.0
2005-10-06 11:28:00,1.5874,1.5875,1.5872,1.5873,136300000.0
2005-10-06 11:29:00,1.5871,1.5875,1.5871,1.5873,136300000.0
2005-10-06 11:30:00,1.5875,1.588,1.5875,1.5877,136300000.0
2005-10-06 11:31:00,1.5877,1.5879,1.5877,1.5879,136300000.0
2005-10-06 11:32:00,1.5878,1.5883,1.5878,1.5882,136300000.0
2005-10-06 11:33:00,1.588,1.5881,1.5877,1.588,136300000.0
2005-10-06 11:34:00,1.5881,1.5881,1.5878,1.588,136300000.0
2005-10-06 11:35:00,1.5881,1.5882,1.5879,1.5879,136300000.0
2005-10-06 11:36:00,1.5879,1.588,1.5876,1.5878,136300000.0
2005-10-06 11:37:00,1.5876,1.5879,1.5876,1.5878,136300000.0
2005-10-06 11:38:00,1.5877,1.5878,1.5876,1.5876,136300000.0
2005-10-06 11:39:00,1.5875,1.5877,1.5874,1.5877,136300000.0
2005-10-06 11:40:00,1.5878,1.5883,1.5877,1.5882,136300000.0
2005-10-06 11:41:00,1.5881,1.5882,1.5879,1.5879,136300000.0
2005-10-06 11:42:00,1.588,1.588,1.5879,1.5879,136300000.0
2005-10-06 11:43:00,1.5878,1.5878,1.5875,1.5875,136300000.0
2005-10-06 11:44:00,1.5876,1.5878,1.5874,1.5877,136300000.0
2005-10-06 11:45:00,1.5875,1.5877,1.5875,1.5876,136300000.0
2005-10-06 11:46:00,1.5877,1.5878,1.5875,1.5878,136300000.0
2005-10-06 11:47:00,1.5877,1.588,1.5876,1.588,136300000.0
2005-10-06 11:48:00,1.5881,1.5882,1.5877,1.5877,136300000.0
2005-10-06 11:49:00,1.588,1.5882,1.5877,1.5882,136300000.0
2005-10-06 11:50:00,1.5881,1.5881,1.5876,1.588,136300000.0
2005-10-06 11:51:00,1.5881,1.589,1.5881,1.5887,136300000.0
2005-10-06 11:52:00,1.5888,1.5888,1.5884,1.5884,136300000.0
2005-10-06 11:53:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-10-06 11:54:00,1.5882,1.5883,1.5881,1.5881,136300000.0
2005-10-06 11:55:00,1.5882,1.5883,1.588,1.588,136300000.0
2005-10-06 11:56:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-10-06 11:57:00,1.5879,1.5879,1.5876,1.5877,136300000.0
2005-10-06 11:58:00,1.5876,1.5879,1.5876,1.5876,136300000.0
2005-10-06 11:59:00,1.5878,1.5878,1.5876,1.5878,136300000.0
2005-10-06 12:00:00,1.5875,1.5876,1.5873,1.5876,136300000.0
2005-10-06 12:01:00,1.5878,1.5878,1.5874,1.5876,136300000.0
2005-10-06 12:02:00,1.5875,1.5877,1.5872,1.5874,136300000.0
2005-10-06 12:03:00,1.5873,1.5873,1.5869,1.587,136300000.0
2005-10-06 12:04:00,1.5871,1.5872,1.5869,1.5871,136300000.0
2005-10-06 12:05:00,1.587,1.5871,1.5868,1.587,136300000.0
2005-10-06 12:06:00,1.5869,1.5871,1.5868,1.5869,136300000.0
2005-10-06 12:07:00,1.5868,1.587,1.5868,1.5869,136300000.0
2005-10-06 12:08:00,1.587,1.587,1.5869,1.587,136300000.0
2005-10-06 12:09:00,1.5871,1.5873,1.587,1.587,136300000.0
2005-10-06 12:10:00,1.5871,1.5871,1.5859,1.586,136300000.0
2005-10-06 12:11:00,1.5862,1.5866,1.5861,1.5865,136300000.0
2005-10-06 12:12:00,1.5866,1.5866,1.586,1.5864,136300000.0
2005-10-06 12:13:00,1.5865,1.5866,1.5861,1.5864,136300000.0
2005-10-06 12:14:00,1.5865,1.5866,1.5859,1.586,136300000.0
2005-10-06 12:15:00,1.5862,1.5865,1.5856,1.5856,136300000.0
2005-10-06 12:16:00,1.5857,1.5861,1.5856,1.586,136300000.0
2005-10-06 12:17:00,1.5861,1.5863,1.5857,1.5859,136300000.0
2005-10-06 12:18:00,1.5861,1.5861,1.5857,1.5859,136300000.0
2005-10-06 12:19:00,1.5858,1.586,1.5855,1.5859,136300000.0
2005-10-06 12:20:00,1.5858,1.586,1.5858,1.586,136300000.0
2005-10-06 12:21:00,1.5861,1.5862,1.5859,1.586,136300000.0
2005-10-06 12:22:00,1.5861,1.5863,1.5859,1.5859,136300000.0
2005-10-06 12:23:00,1.5857,1.5859,1.5857,1.5859,136300000.0
2005-10-06 12:24:00,1.5858,1.5861,1.5858,1.586,136300000.0
2005-10-06 12:25:00,1.5862,1.5864,1.586,1.586,136300000.0
2005-10-06 12:26:00,1.5861,1.5861,1.5858,1.586,136300000.0
2005-10-06 12:27:00,1.5861,1.5862,1.5859,1.5861,136300000.0
2005-10-06 12:28:00,1.5859,1.5862,1.5859,1.5862,136300000.0
2005-10-06 12:29:00,1.5861,1.5862,1.5859,1.586,136300000.0
2005-10-06 12:30:00,1.5861,1.5862,1.5859,1.586,136300000.0
2005-10-06 12:31:00,1.5862,1.5863,1.5861,1.5862,136300000.0
2005-10-06 12:32:00,1.5863,1.5863,1.586,1.5861,136300000.0
2005-10-06 12:33:00,1.5862,1.5864,1.5861,1.5863,136300000.0
2005-10-06 12:34:00,1.5862,1.5863,1.586,1.5861,136300000.0
2005-10-06 12:35:00,1.5862,1.5864,1.5861,1.5862,136300000.0
2005-10-06 12:36:00,1.5863,1.5868,1.5863,1.5868,136300000.0
2005-10-06 12:37:00,1.5869,1.587,1.5866,1.5869,136300000.0
2005-10-06 12:38:00,1.5868,1.587,1.5867,1.5868,136300000.0
2005-10-06 12:39:00,1.5867,1.5869,1.5867,1.5869,136300000.0
2005-10-06 12:40:00,1.5868,1.5871,1.5868,1.587,136300000.0
2005-10-06 12:41:00,1.5871,1.5872,1.5868,1.5869,136300000.0
2005-10-06 12:42:00,1.587,1.5871,1.5869,1.587,136300000.0
2005-10-06 12:43:00,1.5871,1.5871,1.5869,1.587,136300000.0
2005-10-06 12:44:00,1.5871,1.5871,1.5869,1.587,136300000.0
2005-10-06 12:45:00,1.5869,1.5872,1.5867,1.5872,136300000.0
2005-10-06 12:46:00,1.5873,1.5874,1.5872,1.5874,136300000.0
2005-10-06 12:47:00,1.5873,1.5874,1.5871,1.5874,136300000.0
2005-10-06 12:48:00,1.5875,1.5879,1.5875,1.5878,136300000.0
2005-10-06 12:49:00,1.588,1.588,1.5877,1.5878,136300000.0
2005-10-06 12:50:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-10-06 12:51:00,1.588,1.588,1.5877,1.5878,136300000.0
2005-10-06 12:52:00,1.5881,1.5883,1.5879,1.5879,136300000.0
2005-10-06 12:53:00,1.588,1.5885,1.5879,1.5881,136300000.0
2005-10-06 12:54:00,1.5882,1.5882,1.5882,1.5882,136300000.0
2005-10-06 12:55:00,1.5883,1.5883,1.5882,1.5883,136300000.0
2005-10-06 12:56:00,1.5882,1.5882,1.5882,1.5882,136300000.0
2005-10-06 12:57:00,1.5883,1.5883,1.5881,1.5882,136300000.0
2005-10-06 12:58:00,1.5882,1.5883,1.5882,1.5882,136300000.0
2005-10-06 12:59:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-10-06 13:00:00,1.5882,1.5885,1.5882,1.5882,136300000.0
2005-10-06 13:01:00,1.5884,1.5889,1.5883,1.5889,136300000.0
2005-10-06 13:02:00,1.5888,1.5888,1.5886,1.5888,136300000.0
2005-10-06 13:03:00,1.5888,1.5889,1.5885,1.5888,136300000.0
2005-10-06 13:04:00,1.5889,1.5892,1.5882,1.5883,136300000.0
2005-10-06 13:05:00,1.5884,1.5884,1.5881,1.5882,136300000.0
2005-10-06 13:07:00,1.5881,1.5881,1.5879,1.5881,136300000.0
2005-10-06 13:08:00,1.588,1.5881,1.5879,1.5879,136300000.0
2005-10-06 13:09:00,1.588,1.5885,1.5879,1.5883,136300000.0
2005-10-06 13:10:00,1.5882,1.5883,1.588,1.5882,136300000.0
2005-10-06 13:11:00,1.5881,1.5889,1.5881,1.5889,136300000.0
2005-10-06 13:12:00,1.5886,1.589,1.5884,1.589,136300000.0
2005-10-06 13:13:00,1.5889,1.5896,1.5889,1.5894,136300000.0
2005-10-06 13:14:00,1.5894,1.5897,1.5894,1.5897,136300000.0
2005-10-06 13:15:00,1.5896,1.5897,1.5893,1.5894,136300000.0
2005-10-06 13:16:00,1.5892,1.5897,1.5892,1.5894,136300000.0
2005-10-06 13:17:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-10-06 13:18:00,1.5893,1.5893,1.5891,1.5891,136300000.0
2005-10-06 13:19:00,1.589,1.5892,1.5889,1.5892,136300000.0
2005-10-06 13:20:00,1.5893,1.5897,1.5893,1.5894,136300000.0
2005-10-06 13:21:00,1.5895,1.5897,1.5893,1.5893,136300000.0
2005-10-06 13:22:00,1.5892,1.5898,1.5892,1.5898,136300000.0
2005-10-06 13:23:00,1.5899,1.5902,1.5898,1.5902,136300000.0
2005-10-06 13:24:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-10-06 13:25:00,1.5902,1.5907,1.5901,1.5906,136300000.0
2005-10-06 13:26:00,1.5907,1.5909,1.5905,1.5909,136300000.0
2005-10-06 13:27:00,1.5906,1.5908,1.5904,1.5908,136300000.0
2005-10-06 13:28:00,1.5906,1.5908,1.5906,1.5908,136300000.0
2005-10-06 13:29:00,1.5907,1.591,1.5907,1.5908,136300000.0
2005-10-06 13:30:00,1.5907,1.5909,1.5906,1.5908,136300000.0
2005-10-06 13:31:00,1.5909,1.5909,1.5905,1.5906,136300000.0
2005-10-06 13:32:00,1.5907,1.5911,1.5905,1.5911,136300000.0
2005-10-06 13:33:00,1.5909,1.5911,1.5907,1.5911,136300000.0
2005-10-06 13:34:00,1.5908,1.5909,1.5907,1.5907,136300000.0
2005-10-06 13:35:00,1.5908,1.5911,1.5906,1.5906,136300000.0
2005-10-06 13:36:00,1.5905,1.5911,1.5904,1.5911,136300000.0
2005-10-06 13:37:00,1.591,1.5914,1.591,1.5913,136300000.0
2005-10-06 13:38:00,1.5909,1.591,1.5905,1.5907,136300000.0
2005-10-06 13:39:00,1.5905,1.5907,1.5901,1.5906,136300000.0
2005-10-06 13:40:00,1.5905,1.5908,1.59,1.5902,136300000.0
2005-10-06 13:41:00,1.59,1.5904,1.5898,1.5903,136300000.0
2005-10-06 13:42:00,1.5904,1.5907,1.5903,1.5907,136300000.0
2005-10-06 13:43:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-10-06 13:44:00,1.5905,1.5909,1.5905,1.5907,136300000.0
2005-10-06 13:45:00,1.5909,1.591,1.5904,1.5906,136300000.0
2005-10-06 13:46:00,1.5905,1.5908,1.5905,1.5907,136300000.0
2005-10-06 13:47:00,1.5908,1.5913,1.5908,1.591,136300000.0
2005-10-06 13:48:00,1.5908,1.5913,1.5908,1.591,136300000.0
2005-10-06 13:49:00,1.5911,1.592,1.5911,1.5915,136300000.0
2005-10-06 13:50:00,1.5914,1.5917,1.5913,1.5913,136300000.0
2005-10-06 13:51:00,1.5912,1.5917,1.5912,1.5916,136300000.0
2005-10-06 13:52:00,1.5917,1.592,1.5916,1.592,136300000.0
2005-10-06 13:53:00,1.5918,1.5927,1.5917,1.5924,136300000.0
2005-10-06 13:54:00,1.5922,1.5927,1.5922,1.5924,136300000.0
2005-10-06 13:55:00,1.5925,1.5925,1.5919,1.592,136300000.0
2005-10-06 13:56:00,1.5921,1.5922,1.5917,1.5919,136300000.0
2005-10-06 13:57:00,1.592,1.592,1.5918,1.592,136300000.0
2005-10-06 13:58:00,1.5919,1.5922,1.5917,1.5919,136300000.0
2005-10-06 13:59:00,1.5918,1.5923,1.5918,1.5923,136300000.0
2005-10-06 14:00:00,1.5922,1.5923,1.5921,1.5923,136300000.0
2005-10-06 14:01:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-10-06 14:02:00,1.5925,1.5925,1.5922,1.5923,136300000.0
2005-10-06 14:03:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-10-06 14:04:00,1.5924,1.5926,1.5923,1.5924,136300000.0
2005-10-06 14:05:00,1.5925,1.5926,1.5923,1.5925,136300000.0
2005-10-06 14:06:00,1.5926,1.5929,1.5924,1.5925,136300000.0
2005-10-06 14:07:00,1.5926,1.5927,1.5923,1.5924,136300000.0
2005-10-06 14:08:00,1.5923,1.5925,1.5919,1.5919,136300000.0
2005-10-06 14:09:00,1.5918,1.5924,1.5918,1.5922,136300000.0
2005-10-06 14:10:00,1.5921,1.5923,1.592,1.5923,136300000.0
2005-10-06 14:11:00,1.5922,1.5925,1.5922,1.5924,136300000.0
2005-10-06 14:12:00,1.5923,1.5924,1.592,1.5922,136300000.0
2005-10-06 14:13:00,1.5922,1.5923,1.5921,1.5921,136300000.0
2005-10-06 14:14:00,1.592,1.5922,1.5919,1.5921,136300000.0
2005-10-06 14:15:00,1.592,1.5921,1.5914,1.5914,136300000.0
2005-10-06 14:16:00,1.5913,1.5917,1.5913,1.5916,136300000.0
2005-10-06 14:17:00,1.5914,1.5916,1.5912,1.5912,136300000.0
2005-10-06 14:18:00,1.5913,1.5913,1.591,1.5911,136300000.0
2005-10-06 14:19:00,1.591,1.5911,1.5905,1.5906,136300000.0
2005-10-06 14:20:00,1.5907,1.5909,1.5905,1.5906,136300000.0
2005-10-06 14:21:00,1.5905,1.591,1.5904,1.591,136300000.0
2005-10-06 14:22:00,1.5911,1.5911,1.5907,1.5909,136300000.0
2005-10-06 14:23:00,1.5908,1.591,1.5907,1.591,136300000.0
2005-10-06 14:24:00,1.5909,1.5915,1.5909,1.5909,136300000.0
2005-10-06 14:25:00,1.5908,1.5912,1.5908,1.5909,136300000.0
2005-10-06 14:26:00,1.591,1.5923,1.591,1.592,136300000.0
2005-10-06 14:27:00,1.5919,1.592,1.5915,1.5916,136300000.0
2005-10-06 14:28:00,1.5915,1.5917,1.5914,1.5916,136300000.0
2005-10-06 14:29:00,1.5917,1.5925,1.5916,1.592,136300000.0
2005-10-06 14:30:00,1.5922,1.5926,1.5919,1.5926,136300000.0
2005-10-06 14:31:00,1.5924,1.5931,1.592,1.5925,136300000.0
2005-10-06 14:32:00,1.5926,1.5926,1.5919,1.592,136300000.0
2005-10-06 14:33:00,1.5922,1.5922,1.5919,1.5919,136300000.0
2005-10-06 14:34:00,1.592,1.5921,1.5917,1.5917,136300000.0
2005-10-06 14:35:00,1.5918,1.5918,1.591,1.5916,136300000.0
2005-10-06 14:36:00,1.5918,1.592,1.5911,1.5916,136300000.0
2005-10-06 14:37:00,1.5915,1.5916,1.5908,1.5909,136300000.0
2005-10-06 14:38:00,1.591,1.5915,1.5909,1.5912,136300000.0
2005-10-06 14:39:00,1.5913,1.5919,1.5911,1.5914,136300000.0
2005-10-06 14:40:00,1.5913,1.5916,1.5912,1.5915,136300000.0
2005-10-06 14:41:00,1.5914,1.5919,1.5913,1.5913,136300000.0
2005-10-06 14:42:00,1.5915,1.5916,1.5911,1.5914,136300000.0
2005-10-06 14:43:00,1.5915,1.5917,1.5913,1.5914,136300000.0
2005-10-06 14:44:00,1.5915,1.5917,1.5913,1.5913,136300000.0
2005-10-06 14:45:00,1.5914,1.5916,1.5913,1.5915,136300000.0
2005-10-06 14:46:00,1.5916,1.5918,1.5913,1.5916,136300000.0
2005-10-06 14:47:00,1.5917,1.5922,1.5917,1.5922,136300000.0
2005-10-06 14:48:00,1.5921,1.5923,1.5918,1.592,136300000.0
2005-10-06 14:49:00,1.5922,1.5922,1.5919,1.5919,136300000.0
2005-10-06 14:50:00,1.592,1.5921,1.5919,1.592,136300000.0
2005-10-06 14:51:00,1.5922,1.5922,1.5919,1.5921,136300000.0
2005-10-06 14:52:00,1.5922,1.5926,1.592,1.5925,136300000.0
2005-10-06 14:53:00,1.5923,1.5928,1.5922,1.5924,136300000.0
2005-10-06 14:54:00,1.5925,1.5929,1.5923,1.5927,136300000.0
2005-10-06 14:55:00,1.5926,1.593,1.5924,1.5928,136300000.0
2005-10-06 14:56:00,1.5929,1.5938,1.5928,1.5938,136300000.0
2005-10-06 14:57:00,1.5939,1.594,1.5932,1.5932,136300000.0
2005-10-06 14:58:00,1.5933,1.5938,1.593,1.5934,136300000.0
2005-10-06 14:59:00,1.5932,1.5934,1.593,1.593,136300000.0
2005-10-06 15:00:00,1.5931,1.5932,1.5927,1.5929,136300000.0
2005-10-06 15:01:00,1.5928,1.5934,1.5927,1.5929,136300000.0
2005-10-06 15:02:00,1.593,1.5934,1.5928,1.593,136300000.0
2005-10-06 15:03:00,1.5929,1.5931,1.5927,1.5929,136300000.0
2005-10-06 15:04:00,1.593,1.5933,1.5929,1.593,136300000.0
2005-10-06 15:05:00,1.5932,1.5937,1.5931,1.5937,136300000.0
2005-10-06 15:06:00,1.5936,1.5938,1.5932,1.5934,136300000.0
2005-10-06 15:07:00,1.5933,1.5935,1.5931,1.5931,136300000.0
2005-10-06 15:08:00,1.5932,1.5933,1.5928,1.5931,136300000.0
2005-10-06 15:09:00,1.5932,1.5942,1.5932,1.5936,136300000.0
2005-10-06 15:10:00,1.5938,1.5943,1.5936,1.594,136300000.0
2005-10-06 15:11:00,1.5938,1.594,1.5936,1.594,136300000.0
2005-10-06 15:12:00,1.5941,1.5941,1.5937,1.5938,136300000.0
2005-10-06 15:13:00,1.5939,1.5944,1.5938,1.5943,136300000.0
2005-10-06 15:14:00,1.5942,1.5954,1.594,1.5954,136300000.0
2005-10-06 15:15:00,1.5952,1.5956,1.5948,1.5949,136300000.0
2005-10-06 15:16:00,1.595,1.5959,1.5949,1.5957,136300000.0
2005-10-06 15:17:00,1.5959,1.5963,1.5957,1.5959,136300000.0
2005-10-06 15:18:00,1.5961,1.5967,1.596,1.5964,136300000.0
2005-10-06 15:19:00,1.5963,1.5969,1.5961,1.5962,136300000.0
2005-10-06 15:20:00,1.596,1.5965,1.5959,1.5965,136300000.0
2005-10-06 15:21:00,1.5964,1.5969,1.5961,1.5965,136300000.0
2005-10-06 15:22:00,1.5964,1.5964,1.5959,1.596,136300000.0
2005-10-06 15:23:00,1.5959,1.5961,1.5957,1.5961,136300000.0
2005-10-06 15:24:00,1.596,1.5961,1.5955,1.5957,136300000.0
2005-10-06 15:25:00,1.5956,1.5961,1.5956,1.5959,136300000.0
2005-10-06 15:26:00,1.5958,1.5967,1.5956,1.5965,136300000.0
2005-10-06 15:27:00,1.5962,1.597,1.5961,1.5967,136300000.0
2005-10-06 15:28:00,1.5966,1.5968,1.5964,1.5966,136300000.0
2005-10-06 15:29:00,1.5967,1.5967,1.5964,1.5966,136300000.0
2005-10-06 15:30:00,1.5964,1.5966,1.5964,1.5964,136300000.0
2005-10-06 15:31:00,1.5963,1.5964,1.5961,1.5962,136300000.0
2005-10-06 15:32:00,1.5963,1.5963,1.5957,1.596,136300000.0
2005-10-06 15:33:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-10-06 15:34:00,1.5962,1.5965,1.596,1.5961,136300000.0
2005-10-06 15:35:00,1.596,1.5964,1.596,1.5962,136300000.0
2005-10-06 15:36:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-10-06 15:37:00,1.5965,1.5965,1.5959,1.5962,136300000.0
2005-10-06 15:38:00,1.596,1.597,1.596,1.5968,136300000.0
2005-10-06 15:39:00,1.5966,1.597,1.5964,1.5967,136300000.0
2005-10-06 15:40:00,1.5965,1.5967,1.5961,1.5965,136300000.0
2005-10-06 15:41:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-10-06 15:42:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-10-06 15:43:00,1.5966,1.5969,1.5964,1.5965,136300000.0
2005-10-06 15:44:00,1.5967,1.5968,1.5965,1.5966,136300000.0
2005-10-06 15:45:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-10-06 15:46:00,1.5968,1.5969,1.5964,1.5969,136300000.0
2005-10-06 15:47:00,1.597,1.5976,1.5969,1.597,136300000.0
2005-10-06 15:48:00,1.5969,1.5976,1.5968,1.5976,136300000.0
2005-10-06 15:49:00,1.5975,1.5978,1.5974,1.5976,136300000.0
2005-10-06 15:50:00,1.5975,1.5977,1.5969,1.597,136300000.0
2005-10-06 15:51:00,1.5971,1.598,1.5971,1.598,136300000.0
2005-10-06 15:52:00,1.5981,1.5981,1.5973,1.5977,136300000.0
2005-10-06 15:53:00,1.5976,1.5979,1.5973,1.5973,136300000.0
2005-10-06 15:54:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-10-06 15:55:00,1.5978,1.5979,1.5974,1.5976,136300000.0
2005-10-06 15:56:00,1.5975,1.5979,1.5975,1.5975,136300000.0
2005-10-06 15:57:00,1.5974,1.5976,1.597,1.5974,136300000.0
2005-10-06 15:58:00,1.5975,1.5978,1.5974,1.5974,136300000.0
2005-10-06 15:59:00,1.5973,1.5983,1.5973,1.5983,136300000.0
2005-10-06 16:00:00,1.598,1.5992,1.598,1.5992,136300000.0
2005-10-06 16:01:00,1.5996,1.5996,1.5989,1.5994,136300000.0
2005-10-06 16:02:00,1.5993,1.5999,1.5988,1.599,136300000.0
2005-10-06 16:03:00,1.5989,1.599,1.5981,1.5983,136300000.0
2005-10-06 16:04:00,1.5981,1.5984,1.5978,1.5979,136300000.0
2005-10-06 16:05:00,1.5978,1.598,1.5974,1.5974,136300000.0
2005-10-06 16:06:00,1.5975,1.598,1.5974,1.598,136300000.0
2005-10-06 16:07:00,1.5979,1.5979,1.5972,1.5974,136300000.0
2005-10-06 16:08:00,1.5973,1.5978,1.5971,1.5976,136300000.0
2005-10-06 16:09:00,1.5975,1.598,1.5973,1.5973,136300000.0
2005-10-06 16:10:00,1.5974,1.5976,1.5971,1.5973,136300000.0
2005-10-06 16:11:00,1.5971,1.5977,1.5971,1.5974,136300000.0
2005-10-06 16:12:00,1.5973,1.5973,1.5969,1.5972,136300000.0
2005-10-06 16:13:00,1.5971,1.5977,1.5969,1.5974,136300000.0
2005-10-06 16:14:00,1.5976,1.5982,1.5975,1.5979,136300000.0
2005-10-06 16:15:00,1.598,1.5982,1.5974,1.5978,136300000.0
2005-10-06 16:16:00,1.598,1.5983,1.5979,1.5983,136300000.0
2005-10-06 16:17:00,1.5982,1.5986,1.5982,1.5986,136300000.0
2005-10-06 16:18:00,1.5985,1.5985,1.5982,1.5985,136300000.0
2005-10-06 16:19:00,1.5986,1.5987,1.5981,1.5985,136300000.0
2005-10-06 16:20:00,1.5984,1.5988,1.5983,1.5986,136300000.0
2005-10-06 16:21:00,1.5985,1.599,1.5984,1.5989,136300000.0
2005-10-06 16:22:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-10-06 16:23:00,1.599,1.5994,1.5984,1.5993,136300000.0
2005-10-06 16:24:00,1.5994,1.5994,1.5986,1.5987,136300000.0
2005-10-06 16:25:00,1.5989,1.5992,1.5988,1.5989,136300000.0
2005-10-06 16:26:00,1.5988,1.5991,1.5988,1.5989,136300000.0
2005-10-06 16:27:00,1.5988,1.599,1.5986,1.5987,136300000.0
2005-10-06 16:28:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-10-06 16:29:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-10-06 16:30:00,1.5983,1.5984,1.5979,1.598,136300000.0
2005-10-06 16:31:00,1.5981,1.5982,1.5978,1.5979,136300000.0
2005-10-06 16:32:00,1.598,1.598,1.5975,1.5978,136300000.0
2005-10-06 16:33:00,1.5979,1.5982,1.5976,1.5978,136300000.0
2005-10-06 16:34:00,1.5976,1.5979,1.5972,1.5979,136300000.0
2005-10-06 16:35:00,1.5976,1.5983,1.5973,1.5977,136300000.0
2005-10-06 16:36:00,1.5978,1.5978,1.5973,1.5975,136300000.0
2005-10-06 16:37:00,1.5976,1.5982,1.5976,1.5982,136300000.0
2005-10-06 16:38:00,1.5981,1.5984,1.5979,1.598,136300000.0
2005-10-06 16:39:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-10-06 16:40:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-10-06 16:41:00,1.5979,1.5979,1.5973,1.5978,136300000.0
2005-10-06 16:42:00,1.5975,1.598,1.5974,1.5975,136300000.0
2005-10-06 16:43:00,1.5976,1.5981,1.5975,1.598,136300000.0
2005-10-06 16:44:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-10-06 16:45:00,1.5979,1.5983,1.5979,1.5981,136300000.0
2005-10-06 16:46:00,1.5979,1.5981,1.5975,1.5977,136300000.0
2005-10-06 16:47:00,1.5978,1.598,1.5975,1.5978,136300000.0
2005-10-06 16:48:00,1.5978,1.5982,1.5977,1.5981,136300000.0
2005-10-06 16:49:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-10-06 16:50:00,1.5975,1.598,1.5975,1.598,136300000.0
2005-10-06 16:51:00,1.5979,1.598,1.5977,1.598,136300000.0
2005-10-06 16:52:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-10-06 16:53:00,1.5985,1.5987,1.5983,1.5985,136300000.0
2005-10-06 16:54:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2005-10-06 16:55:00,1.5985,1.5986,1.5983,1.5984,136300000.0
2005-10-06 16:56:00,1.5986,1.5988,1.5982,1.5985,136300000.0
2005-10-06 16:57:00,1.5988,1.5991,1.5988,1.5988,136300000.0
2005-10-06 16:58:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-10-06 16:59:00,1.599,1.6009,1.5987,1.6009,136300000.0
2005-10-06 17:00:00,1.6008,1.6012,1.5998,1.6001,136300000.0
2005-10-06 17:01:00,1.5999,1.6002,1.5998,1.6,136300000.0
2005-10-06 17:02:00,1.6003,1.6006,1.6002,1.6004,136300000.0
2005-10-06 17:03:00,1.6002,1.6006,1.6,1.6002,136300000.0
2005-10-06 17:04:00,1.6003,1.6004,1.6002,1.6003,136300000.0
2005-10-06 17:05:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-06 17:06:00,1.6001,1.6002,1.5999,1.6002,136300000.0
2005-10-06 17:07:00,1.5999,1.6003,1.5999,1.6002,136300000.0
2005-10-06 17:08:00,1.6,1.6002,1.5997,1.6001,136300000.0
2005-10-06 17:09:00,1.6,1.6007,1.5999,1.6003,136300000.0
2005-10-06 17:10:00,1.6002,1.6003,1.5999,1.6001,136300000.0
2005-10-06 17:11:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-10-06 17:12:00,1.6002,1.6004,1.6001,1.6002,136300000.0
2005-10-06 17:13:00,1.6004,1.6006,1.5998,1.5998,136300000.0
2005-10-06 17:14:00,1.6001,1.6001,1.5995,1.5998,136300000.0
2005-10-06 17:15:00,1.5997,1.5997,1.5993,1.5997,136300000.0
2005-10-06 17:16:00,1.5997,1.5997,1.5994,1.5997,136300000.0
2005-10-06 17:17:00,1.5998,1.5998,1.5996,1.5998,136300000.0
2005-10-06 17:18:00,1.5997,1.5999,1.5997,1.5998,136300000.0
2005-10-06 17:19:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-10-06 17:20:00,1.5995,1.5998,1.5994,1.5994,136300000.0
2005-10-06 17:21:00,1.5997,1.5998,1.5993,1.5993,136300000.0
2005-10-06 17:22:00,1.5996,1.5998,1.5992,1.5994,136300000.0
2005-10-06 17:23:00,1.5993,1.6002,1.5992,1.5998,136300000.0
2005-10-06 17:24:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-10-06 17:25:00,1.5997,1.5999,1.5995,1.5999,136300000.0
2005-10-06 17:26:00,1.6,1.6001,1.5993,1.5994,136300000.0
2005-10-06 17:27:00,1.5993,1.5998,1.5991,1.5997,136300000.0
2005-10-06 17:28:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-10-06 17:29:00,1.5997,1.6,1.5995,1.6,136300000.0
2005-10-06 17:30:00,1.6002,1.6002,1.5995,1.5997,136300000.0
2005-10-06 17:31:00,1.5999,1.5999,1.5995,1.5996,136300000.0
2005-10-06 17:32:00,1.5997,1.5999,1.5996,1.5999,136300000.0
2005-10-06 17:33:00,1.6,1.6001,1.5998,1.6,136300000.0
2005-10-06 17:34:00,1.6001,1.6008,1.6,1.6007,136300000.0
2005-10-06 17:35:00,1.6005,1.6008,1.6003,1.6006,136300000.0
2005-10-06 17:36:00,1.6005,1.6008,1.6005,1.6007,136300000.0
2005-10-06 17:37:00,1.6008,1.6008,1.6004,1.6006,136300000.0
2005-10-06 17:38:00,1.6005,1.6007,1.6005,1.6007,136300000.0
2005-10-06 17:39:00,1.6008,1.6008,1.6003,1.6004,136300000.0
2005-10-06 17:40:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-06 17:41:00,1.6007,1.6007,1.6006,1.6007,136300000.0
2005-10-06 17:42:00,1.6006,1.6007,1.6004,1.6007,136300000.0
2005-10-06 17:43:00,1.6006,1.6011,1.6006,1.601,136300000.0
2005-10-06 17:44:00,1.6011,1.6014,1.6009,1.6011,136300000.0
2005-10-06 17:45:00,1.6012,1.6015,1.6011,1.6012,136300000.0
2005-10-06 17:46:00,1.6013,1.6013,1.6009,1.6012,136300000.0
2005-10-06 17:47:00,1.6011,1.6016,1.6011,1.6014,136300000.0
2005-10-06 17:48:00,1.6013,1.6013,1.6009,1.6011,136300000.0
2005-10-06 17:49:00,1.601,1.6013,1.6009,1.601,136300000.0
2005-10-06 17:50:00,1.6011,1.6017,1.6009,1.6015,136300000.0
2005-10-06 17:51:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2005-10-06 17:52:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-10-06 17:53:00,1.6017,1.6018,1.6015,1.6016,136300000.0
2005-10-06 17:54:00,1.6015,1.6019,1.6015,1.6015,136300000.0
2005-10-06 17:55:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-10-06 17:56:00,1.6018,1.6019,1.6015,1.6017,136300000.0
2005-10-06 17:57:00,1.6016,1.6019,1.6015,1.6018,136300000.0
2005-10-06 17:58:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-10-06 17:59:00,1.602,1.6021,1.6014,1.6016,136300000.0
2005-10-06 18:00:00,1.6017,1.6024,1.6017,1.6024,136300000.0
2005-10-06 18:01:00,1.6024,1.6026,1.6021,1.6026,136300000.0
2005-10-06 18:02:00,1.6024,1.6026,1.602,1.6024,136300000.0
2005-10-06 18:03:00,1.6029,1.6029,1.6023,1.6024,136300000.0
2005-10-06 18:04:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-06 18:05:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-06 18:06:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-10-06 18:07:00,1.6031,1.6031,1.6023,1.6024,136300000.0
2005-10-06 18:08:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-06 18:09:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-10-06 18:10:00,1.6023,1.6024,1.602,1.6021,136300000.0
2005-10-06 18:11:00,1.6023,1.6026,1.6021,1.6026,136300000.0
2005-10-06 18:12:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-10-06 18:13:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-10-06 18:14:00,1.602,1.6021,1.6016,1.6017,136300000.0
2005-10-06 18:15:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-10-06 18:16:00,1.6015,1.6018,1.6015,1.6016,136300000.0
2005-10-06 18:17:00,1.6017,1.602,1.6016,1.602,136300000.0
2005-10-06 18:18:00,1.6019,1.602,1.6014,1.6014,136300000.0
2005-10-06 18:19:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-10-06 18:20:00,1.6013,1.6015,1.6012,1.6013,136300000.0
2005-10-06 18:21:00,1.6015,1.6016,1.6013,1.6016,136300000.0
2005-10-06 18:22:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-10-06 18:23:00,1.6013,1.6015,1.6013,1.6013,136300000.0
2005-10-06 18:24:00,1.6014,1.6016,1.6013,1.6015,136300000.0
2005-10-06 18:25:00,1.6014,1.6014,1.6009,1.6009,136300000.0
2005-10-06 18:26:00,1.6011,1.6013,1.6009,1.6011,136300000.0
2005-10-06 18:27:00,1.6014,1.6016,1.6011,1.6016,136300000.0
2005-10-06 18:28:00,1.6015,1.6017,1.6013,1.6013,136300000.0
2005-10-06 18:29:00,1.6013,1.6016,1.6011,1.6011,136300000.0
2005-10-06 18:30:00,1.6013,1.6018,1.6012,1.6017,136300000.0
2005-10-06 18:31:00,1.6015,1.6019,1.6015,1.6019,136300000.0
2005-10-06 18:32:00,1.6018,1.6023,1.6017,1.6021,136300000.0
2005-10-06 18:33:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-10-06 18:34:00,1.602,1.6024,1.602,1.6021,136300000.0
2005-10-06 18:35:00,1.6023,1.6024,1.602,1.6024,136300000.0
2005-10-06 18:36:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-10-06 18:37:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2005-10-06 18:38:00,1.6028,1.6038,1.6028,1.6038,136300000.0
2005-10-06 18:39:00,1.6037,1.6037,1.6032,1.6035,136300000.0
2005-10-06 18:40:00,1.6036,1.6041,1.6035,1.6037,136300000.0
2005-10-06 18:41:00,1.6039,1.6046,1.6037,1.6043,136300000.0
2005-10-06 18:42:00,1.6041,1.6048,1.604,1.6046,136300000.0
2005-10-06 18:43:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-10-06 18:44:00,1.6046,1.6054,1.6046,1.6049,136300000.0
2005-10-06 18:45:00,1.6052,1.6056,1.6049,1.6056,136300000.0
2005-10-06 18:46:00,1.6055,1.6058,1.6052,1.6054,136300000.0
2005-10-06 18:47:00,1.6053,1.6053,1.6048,1.6048,136300000.0
2005-10-06 18:48:00,1.605,1.6052,1.6048,1.6048,136300000.0
2005-10-06 18:49:00,1.6049,1.605,1.6046,1.6046,136300000.0
2005-10-06 18:50:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2005-10-06 18:51:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2005-10-06 18:52:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2005-10-06 18:53:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2005-10-06 18:54:00,1.6044,1.6044,1.6039,1.6039,136300000.0
2005-10-06 18:55:00,1.6038,1.6044,1.6038,1.6044,136300000.0
2005-10-06 18:56:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-10-06 18:57:00,1.604,1.6043,1.604,1.6042,136300000.0
2005-10-06 18:58:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-10-06 18:59:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-10-06 19:00:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-10-06 19:01:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-10-06 19:02:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-10-06 19:03:00,1.6043,1.6046,1.6041,1.6044,136300000.0
2005-10-06 19:04:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2005-10-06 19:05:00,1.6042,1.6044,1.6039,1.6044,136300000.0
2005-10-06 19:07:00,1.6046,1.6046,1.6041,1.6042,136300000.0
2005-10-06 19:08:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-10-06 19:09:00,1.6042,1.6042,1.6039,1.604,136300000.0
2005-10-06 19:10:00,1.6041,1.6042,1.6038,1.6038,136300000.0
2005-10-06 19:11:00,1.604,1.6041,1.6039,1.6039,136300000.0
2005-10-06 19:12:00,1.604,1.6044,1.604,1.6044,136300000.0
2005-10-06 19:13:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-10-06 19:14:00,1.6043,1.6044,1.604,1.6043,136300000.0
2005-10-06 19:15:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-10-06 19:16:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-10-06 19:17:00,1.604,1.6043,1.6038,1.6043,136300000.0
2005-10-06 19:18:00,1.6042,1.6044,1.6041,1.6043,136300000.0
2005-10-06 19:19:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-10-06 19:20:00,1.6043,1.6044,1.6039,1.604,136300000.0
2005-10-06 19:21:00,1.6041,1.6044,1.604,1.6044,136300000.0
2005-10-06 19:22:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-10-06 19:23:00,1.6041,1.6043,1.6041,1.6041,136300000.0
2005-10-06 19:24:00,1.604,1.6042,1.604,1.6042,136300000.0
2005-10-06 19:25:00,1.6041,1.6041,1.604,1.6041,136300000.0
2005-10-06 19:26:00,1.604,1.604,1.604,1.604,136300000.0
2005-10-06 19:27:00,1.6035,1.6041,1.6035,1.6037,136300000.0
2005-10-06 19:29:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-06 19:30:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-10-06 19:31:00,1.6041,1.6043,1.6039,1.6039,136300000.0
2005-10-06 19:32:00,1.604,1.6044,1.604,1.6043,136300000.0
2005-10-06 19:33:00,1.6042,1.6043,1.604,1.604,136300000.0
2005-10-06 19:34:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-10-06 19:35:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-10-06 19:36:00,1.6041,1.6042,1.6039,1.6041,136300000.0
2005-10-06 19:37:00,1.604,1.6041,1.6039,1.6039,136300000.0
2005-10-06 19:38:00,1.6041,1.6041,1.6038,1.6038,136300000.0
2005-10-06 19:39:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-10-06 19:40:00,1.6037,1.6042,1.6037,1.604,136300000.0
2005-10-06 19:41:00,1.6038,1.6042,1.6038,1.604,136300000.0
2005-10-06 19:42:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-10-06 19:43:00,1.604,1.6044,1.6039,1.6044,136300000.0
2005-10-06 19:44:00,1.6043,1.6052,1.6043,1.6049,136300000.0
2005-10-06 19:45:00,1.605,1.6061,1.6049,1.6061,136300000.0
2005-10-06 19:46:00,1.6062,1.6066,1.606,1.6066,136300000.0
2005-10-06 19:47:00,1.6069,1.6073,1.6064,1.6072,136300000.0
2005-10-06 19:48:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2005-10-06 19:49:00,1.6071,1.6076,1.6069,1.6069,136300000.0
2005-10-06 19:50:00,1.6068,1.6068,1.6063,1.6065,136300000.0
2005-10-06 19:51:00,1.6066,1.6066,1.6061,1.6061,136300000.0
2005-10-06 19:52:00,1.6064,1.6065,1.6062,1.6062,136300000.0
2005-10-06 19:53:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-10-06 19:54:00,1.6065,1.6065,1.6058,1.6058,136300000.0
2005-10-06 19:55:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2005-10-06 19:56:00,1.6055,1.6056,1.6049,1.6049,136300000.0
2005-10-06 19:57:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-10-06 19:58:00,1.605,1.6055,1.605,1.6053,136300000.0
2005-10-06 19:59:00,1.6052,1.6056,1.6052,1.6052,136300000.0
2005-10-06 20:00:00,1.6053,1.6054,1.6048,1.6049,136300000.0
2005-10-06 20:01:00,1.605,1.6052,1.6048,1.605,136300000.0
2005-10-06 20:02:00,1.6049,1.6053,1.6049,1.6052,136300000.0
2005-10-06 20:03:00,1.605,1.6055,1.605,1.6055,136300000.0
2005-10-06 20:04:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-10-06 20:05:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-10-06 20:06:00,1.6054,1.6055,1.605,1.6055,136300000.0
2005-10-06 20:07:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-10-06 20:08:00,1.6059,1.6061,1.6056,1.6056,136300000.0
2005-10-06 20:09:00,1.6053,1.6058,1.6052,1.6056,136300000.0
2005-10-06 20:10:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-10-06 20:11:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-10-06 20:12:00,1.6055,1.6055,1.6048,1.6048,136300000.0
2005-10-06 20:13:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-10-06 20:14:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2005-10-06 20:15:00,1.605,1.6058,1.605,1.6054,136300000.0
2005-10-06 20:16:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-10-06 20:17:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-10-06 20:18:00,1.6053,1.6054,1.605,1.6054,136300000.0
2005-10-06 20:19:00,1.6055,1.6055,1.605,1.6053,136300000.0
2005-10-06 20:20:00,1.6054,1.6054,1.605,1.6054,136300000.0
2005-10-06 20:21:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-10-06 20:22:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-10-06 20:23:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2005-10-06 20:24:00,1.6056,1.6056,1.6053,1.6056,136300000.0
2005-10-06 20:25:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-10-06 20:26:00,1.6053,1.6056,1.605,1.6053,136300000.0
2005-10-06 20:27:00,1.6054,1.6056,1.605,1.6056,136300000.0
2005-10-06 20:28:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-10-06 20:29:00,1.6054,1.6056,1.6052,1.6054,136300000.0
2005-10-06 20:30:00,1.6055,1.6058,1.6054,1.6055,136300000.0
2005-10-06 20:31:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-10-06 20:32:00,1.6054,1.6056,1.6052,1.6054,136300000.0
2005-10-06 20:33:00,1.6055,1.6062,1.6053,1.6059,136300000.0
2005-10-06 20:34:00,1.6058,1.606,1.6058,1.606,136300000.0
2005-10-06 20:35:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-10-06 20:36:00,1.6061,1.6064,1.606,1.6062,136300000.0
2005-10-06 20:37:00,1.6063,1.6069,1.6062,1.6068,136300000.0
2005-10-06 20:38:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2005-10-06 20:39:00,1.6069,1.6076,1.6069,1.6071,136300000.0
2005-10-06 20:40:00,1.6073,1.6079,1.6073,1.6078,136300000.0
2005-10-06 20:41:00,1.6072,1.6076,1.6068,1.6071,136300000.0
2005-10-06 20:42:00,1.6072,1.6073,1.6065,1.6066,136300000.0
2005-10-06 20:43:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2005-10-06 20:44:00,1.6068,1.6071,1.6066,1.6068,136300000.0
2005-10-06 20:45:00,1.6065,1.6071,1.6065,1.6065,136300000.0
2005-10-06 20:46:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2005-10-06 20:47:00,1.6066,1.6066,1.6059,1.6061,136300000.0
2005-10-06 20:48:00,1.6061,1.6069,1.6061,1.6068,136300000.0
2005-10-06 20:49:00,1.6066,1.6073,1.6066,1.6069,136300000.0
2005-10-06 20:50:00,1.6071,1.6073,1.6065,1.6069,136300000.0
2005-10-06 20:51:00,1.6071,1.6074,1.6071,1.6072,136300000.0
2005-10-06 20:52:00,1.6073,1.6077,1.6071,1.6077,136300000.0
2005-10-06 20:53:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2005-10-06 20:54:00,1.6077,1.6077,1.6072,1.6073,136300000.0
2005-10-06 20:55:00,1.6069,1.6073,1.6068,1.6069,136300000.0
2005-10-06 20:56:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2005-10-06 20:57:00,1.6066,1.6069,1.6065,1.6065,136300000.0
2005-10-06 20:58:00,1.6066,1.6066,1.6058,1.6061,136300000.0
2005-10-06 20:59:00,1.606,1.6061,1.6056,1.6056,136300000.0
2005-10-06 21:00:00,1.6059,1.6059,1.605,1.6053,136300000.0
2005-10-06 21:01:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2005-10-06 21:02:00,1.6053,1.6062,1.6053,1.6061,136300000.0
2005-10-06 21:03:00,1.6062,1.6062,1.6059,1.6062,136300000.0
2005-10-06 21:04:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2005-10-06 21:05:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2005-10-06 21:06:00,1.606,1.6061,1.6059,1.606,136300000.0
2005-10-06 21:07:00,1.6059,1.6064,1.6059,1.6059,136300000.0
2005-10-06 21:08:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-10-06 21:09:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-10-06 21:10:00,1.6055,1.6058,1.605,1.6056,136300000.0
2005-10-06 21:11:00,1.6052,1.6053,1.605,1.6053,136300000.0
2005-10-06 21:12:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-10-06 21:13:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2005-10-06 21:14:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-10-06 21:15:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2005-10-06 21:16:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-10-06 21:17:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-10-06 21:18:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-10-06 21:20:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-10-06 21:21:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-10-06 21:22:00,1.606,1.606,1.6056,1.6056,136300000.0
2005-10-06 21:23:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-10-06 21:24:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-10-06 21:25:00,1.6056,1.6056,1.6052,1.6052,136300000.0
2005-10-06 21:26:00,1.605,1.6054,1.605,1.6054,136300000.0
2005-10-06 21:27:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-10-06 21:28:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2005-10-06 21:29:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-10-06 21:30:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-10-06 21:31:00,1.606,1.606,1.606,1.606,136300000.0
2005-10-06 21:32:00,1.6061,1.6066,1.6056,1.6061,136300000.0
2005-10-06 21:33:00,1.606,1.6064,1.606,1.6064,136300000.0
2005-10-06 21:34:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-10-06 21:35:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-10-06 21:36:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2005-10-06 21:37:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-10-06 21:38:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2005-10-06 21:39:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-10-06 21:40:00,1.6063,1.6064,1.606,1.606,136300000.0
2005-10-06 21:41:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2005-10-06 21:42:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2005-10-06 21:43:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-10-06 21:45:00,1.606,1.6061,1.6059,1.6059,136300000.0
2005-10-06 21:46:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-10-06 21:47:00,1.6062,1.6069,1.6061,1.6066,136300000.0
2005-10-06 21:48:00,1.6068,1.6069,1.6064,1.6065,136300000.0
2005-10-06 21:49:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2005-10-06 21:50:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-10-06 21:51:00,1.6061,1.6061,1.6056,1.6059,136300000.0
2005-10-06 21:52:00,1.6058,1.606,1.6056,1.6059,136300000.0
2005-10-06 21:53:00,1.6061,1.6061,1.6056,1.6056,136300000.0
2005-10-06 21:54:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-10-06 21:55:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-10-06 21:56:00,1.6052,1.6054,1.6049,1.6049,136300000.0
2005-10-06 21:57:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-10-06 21:58:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-10-06 21:59:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-10-06 22:00:00,1.6053,1.6056,1.6052,1.6055,136300000.0
2005-10-06 22:01:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2005-10-06 22:02:00,1.605,1.6052,1.6048,1.6048,136300000.0
2005-10-06 22:03:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-10-06 22:04:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2005-10-06 22:05:00,1.605,1.605,1.6049,1.605,136300000.0
2005-10-06 22:06:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-10-06 22:07:00,1.605,1.605,1.605,1.605,136300000.0
2005-10-06 22:08:00,1.6049,1.6053,1.6049,1.6052,136300000.0
2005-10-06 22:09:00,1.605,1.6052,1.6048,1.605,136300000.0
2005-10-06 22:10:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2005-10-06 22:11:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-10-06 22:12:00,1.6053,1.6054,1.6049,1.6049,136300000.0
2005-10-06 22:13:00,1.605,1.605,1.6046,1.6048,136300000.0
2005-10-06 22:14:00,1.605,1.605,1.6046,1.6048,136300000.0
2005-10-06 22:15:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-10-06 22:16:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-10-06 22:17:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-10-06 22:18:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-10-06 22:19:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-10-06 22:20:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-10-06 22:21:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-10-06 22:22:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-10-06 22:23:00,1.605,1.605,1.605,1.605,136300000.0
2005-10-06 22:24:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2005-10-06 22:25:00,1.605,1.6052,1.6049,1.6049,136300000.0
2005-10-06 22:26:00,1.6048,1.6052,1.6046,1.6046,136300000.0
2005-10-06 22:27:00,1.6048,1.6048,1.6041,1.6043,136300000.0
2005-10-06 22:28:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-10-06 22:29:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-10-06 22:30:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-10-06 22:31:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-10-06 22:32:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-10-06 22:33:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-10-06 22:34:00,1.6049,1.6053,1.6048,1.6049,136300000.0
2005-10-06 22:35:00,1.605,1.605,1.6046,1.6048,136300000.0
2005-10-06 22:36:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-10-06 22:37:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-10-06 22:38:00,1.6046,1.605,1.6046,1.6049,136300000.0
2005-10-06 22:39:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2005-10-06 22:40:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-10-06 22:41:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2005-10-06 22:43:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-10-06 22:45:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-10-06 22:46:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-10-06 22:47:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-10-06 22:48:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2005-10-06 22:49:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-10-06 22:50:00,1.605,1.6055,1.605,1.6054,136300000.0
2005-10-06 22:51:00,1.6055,1.6059,1.6053,1.6058,136300000.0
2005-10-06 22:52:00,1.6059,1.6064,1.6059,1.6059,136300000.0
2005-10-06 22:53:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-10-06 22:54:00,1.606,1.606,1.6058,1.6059,136300000.0
2005-10-06 22:55:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-10-06 22:56:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-10-06 22:57:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-10-06 22:58:00,1.6055,1.6055,1.605,1.6052,136300000.0
2005-10-06 22:59:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-10-06 23:00:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-10-06 23:01:00,1.6048,1.6054,1.6048,1.6054,136300000.0
2005-10-06 23:02:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-10-06 23:03:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-10-06 23:04:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-10-06 23:05:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-10-06 23:06:00,1.6054,1.6059,1.6054,1.6059,136300000.0
2005-10-06 23:07:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-10-06 23:08:00,1.6058,1.6058,1.6049,1.605,136300000.0
2005-10-06 23:09:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-10-06 23:10:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-10-06 23:11:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-10-06 23:12:00,1.6054,1.6058,1.605,1.605,136300000.0
2005-10-06 23:13:00,1.605,1.6055,1.605,1.605,136300000.0
2005-10-06 23:14:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-10-06 23:15:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2005-10-06 23:16:00,1.6048,1.605,1.6048,1.6048,136300000.0
2005-10-06 23:17:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-10-06 23:18:00,1.6048,1.6052,1.6048,1.6048,136300000.0
2005-10-06 23:19:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-10-06 23:20:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-10-06 23:21:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-10-06 23:22:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-10-06 23:23:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-10-06 23:24:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-10-06 23:25:00,1.6046,1.6046,1.6041,1.6043,136300000.0
2005-10-06 23:26:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-10-06 23:27:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-10-06 23:28:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-10-06 23:29:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-10-06 23:30:00,1.6048,1.6048,1.6043,1.6043,136300000.0
2005-10-06 23:31:00,1.6044,1.6044,1.604,1.6041,136300000.0
2005-10-06 23:32:00,1.604,1.6044,1.6039,1.6044,136300000.0
2005-10-06 23:34:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-10-06 23:35:00,1.6044,1.6044,1.604,1.604,136300000.0
2005-10-06 23:36:00,1.6041,1.6048,1.6041,1.6046,136300000.0
2005-10-06 23:37:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-10-06 23:38:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-10-06 23:39:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-10-06 23:41:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2005-10-06 23:42:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-10-06 23:43:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-10-06 23:44:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-10-06 23:45:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-10-06 23:46:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-10-06 23:47:00,1.6041,1.6042,1.604,1.604,136300000.0
2005-10-06 23:48:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-10-06 23:49:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-10-06 23:50:00,1.6042,1.6042,1.604,1.6041,136300000.0
2005-10-06 23:51:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-10-06 23:52:00,1.604,1.6041,1.604,1.604,136300000.0
2005-10-06 23:53:00,1.6039,1.604,1.6037,1.6037,136300000.0
2005-10-06 23:54:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-10-06 23:55:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-10-06 23:56:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-10-06 23:57:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-10-06 23:58:00,1.604,1.604,1.604,1.604,136300000.0
2005-10-06 23:59:00,1.6039,1.604,1.6037,1.6038,136300000.0
2005-10-07 00:00:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-10-07 00:01:00,1.6035,1.6036,1.6032,1.6034,136300000.0
2005-10-07 00:02:00,1.6032,1.6038,1.6032,1.6035,136300000.0
2005-10-07 00:03:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-10-07 00:04:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-10-07 00:05:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-10-07 00:06:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-10-07 00:07:00,1.604,1.604,1.6039,1.604,136300000.0
2005-10-07 00:09:00,1.6039,1.6039,1.6037,1.6039,136300000.0
2005-10-07 00:10:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2005-10-07 00:11:00,1.6037,1.6038,1.6035,1.6036,136300000.0
2005-10-07 00:12:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-10-07 00:13:00,1.603,1.6034,1.603,1.6034,136300000.0
2005-10-07 00:14:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2005-10-07 00:15:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-07 00:16:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-10-07 00:17:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-10-07 00:18:00,1.6038,1.6039,1.603,1.6034,136300000.0
2005-10-07 00:19:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-10-07 00:20:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-10-07 00:21:00,1.603,1.6031,1.603,1.603,136300000.0
2005-10-07 00:22:00,1.6028,1.603,1.6028,1.6028,136300000.0
2005-10-07 00:23:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-10-07 00:24:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-07 00:25:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-10-07 00:26:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-07 00:27:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-07 00:28:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-07 00:29:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-07 00:30:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-07 00:31:00,1.602,1.6024,1.602,1.6023,136300000.0
2005-10-07 00:32:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2005-10-07 00:33:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-07 00:34:00,1.602,1.6026,1.602,1.6026,136300000.0
2005-10-07 00:35:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-07 00:36:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-07 00:37:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2005-10-07 00:38:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-10-07 00:39:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-07 00:40:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2005-10-07 00:41:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-07 00:42:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-07 00:44:00,1.6026,1.603,1.6026,1.603,136300000.0
2005-10-07 00:45:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-10-07 00:46:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-10-07 00:47:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-10-07 00:48:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-10-07 00:50:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-07 00:51:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-07 00:54:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-07 00:55:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-10-07 00:56:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-07 00:57:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-10-07 00:58:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-10-07 00:59:00,1.6019,1.6024,1.6018,1.6021,136300000.0
2005-10-07 01:00:00,1.602,1.6024,1.602,1.6022,136300000.0
2005-10-07 01:01:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-10-07 01:02:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-10-07 01:03:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-07 01:04:00,1.6023,1.6025,1.6021,1.6021,136300000.0
2005-10-07 01:05:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-10-07 01:06:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-10-07 01:07:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-07 01:08:00,1.6023,1.6023,1.6021,1.6022,136300000.0
2005-10-07 01:09:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2005-10-07 01:10:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-10-07 01:11:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-10-07 01:12:00,1.6017,1.602,1.6017,1.6019,136300000.0
2005-10-07 01:13:00,1.6021,1.6021,1.6019,1.6021,136300000.0
2005-10-07 01:14:00,1.6022,1.6023,1.6021,1.6022,136300000.0
2005-10-07 01:15:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-07 01:16:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-10-07 01:17:00,1.6021,1.6025,1.6021,1.6021,136300000.0
2005-10-07 01:18:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-10-07 01:19:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-07 01:21:00,1.602,1.6023,1.602,1.6021,136300000.0
2005-10-07 01:22:00,1.602,1.6023,1.602,1.6022,136300000.0
2005-10-07 01:23:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-07 01:24:00,1.6021,1.6021,1.6019,1.6021,136300000.0
2005-10-07 01:25:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-07 01:26:00,1.6022,1.6024,1.6021,1.6021,136300000.0
2005-10-07 01:27:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-07 01:28:00,1.6023,1.6024,1.6022,1.6023,136300000.0
2005-10-07 01:29:00,1.6021,1.6023,1.6021,1.6022,136300000.0
2005-10-07 01:30:00,1.6021,1.6022,1.6021,1.6021,136300000.0
2005-10-07 01:31:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-07 01:32:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-07 01:33:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-10-07 01:34:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-10-07 01:35:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-10-07 01:36:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-10-07 01:37:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-10-07 01:38:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-10-07 01:39:00,1.6018,1.6021,1.6016,1.6016,136300000.0
2005-10-07 01:40:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-10-07 01:41:00,1.6018,1.6018,1.6015,1.6017,136300000.0
2005-10-07 01:42:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2005-10-07 01:43:00,1.6016,1.6016,1.6009,1.6013,136300000.0
2005-10-07 01:44:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2005-10-07 01:45:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2005-10-07 01:46:00,1.6011,1.6012,1.6009,1.6009,136300000.0
2005-10-07 01:47:00,1.6007,1.6009,1.6007,1.6008,136300000.0
2005-10-07 01:48:00,1.601,1.6011,1.6008,1.6011,136300000.0
2005-10-07 01:49:00,1.6012,1.6014,1.6009,1.6011,136300000.0
2005-10-07 01:50:00,1.601,1.6012,1.601,1.6012,136300000.0
2005-10-07 01:51:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-10-07 01:52:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-10-07 01:54:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-10-07 01:55:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-10-07 01:57:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-10-07 01:58:00,1.6016,1.6016,1.6011,1.6013,136300000.0
2005-10-07 01:59:00,1.6012,1.6016,1.6012,1.6013,136300000.0
2005-10-07 02:07:00,1.602,1.6021,1.6018,1.6018,136300000.0
2005-10-07 02:08:00,1.602,1.6022,1.6018,1.602,136300000.0
2005-10-07 02:09:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2005-10-07 02:10:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-10-07 02:11:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2005-10-07 02:12:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2005-10-07 02:13:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-10-07 02:14:00,1.6019,1.6023,1.6019,1.6022,136300000.0
2005-10-07 02:15:00,1.6021,1.6026,1.6018,1.6022,136300000.0
2005-10-07 02:16:00,1.6023,1.6025,1.6021,1.6023,136300000.0
2005-10-07 02:17:00,1.6022,1.6024,1.6021,1.6022,136300000.0
2005-10-07 02:18:00,1.6021,1.6021,1.6015,1.6016,136300000.0
2005-10-07 02:19:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-10-07 02:20:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-10-07 02:21:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-07 02:22:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-07 02:23:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-07 02:24:00,1.6016,1.6017,1.6013,1.6016,136300000.0
2005-10-07 02:25:00,1.6014,1.6019,1.6011,1.6013,136300000.0
2005-10-07 02:26:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2005-10-07 02:27:00,1.6014,1.6017,1.6013,1.6013,136300000.0
2005-10-07 02:28:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2005-10-07 02:29:00,1.6014,1.6014,1.6012,1.6014,136300000.0
2005-10-07 02:30:00,1.6013,1.6016,1.6012,1.6014,136300000.0
2005-10-07 02:31:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2005-10-07 02:32:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-10-07 02:33:00,1.6013,1.6017,1.601,1.6017,136300000.0
2005-10-07 02:34:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-10-07 02:35:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-07 02:36:00,1.6014,1.6017,1.6014,1.6015,136300000.0
2005-10-07 02:37:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-10-07 02:38:00,1.6016,1.6021,1.6015,1.6017,136300000.0
2005-10-07 02:39:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2005-10-07 02:40:00,1.6017,1.6022,1.6017,1.6021,136300000.0
2005-10-07 02:41:00,1.602,1.6022,1.6014,1.6014,136300000.0
2005-10-07 02:42:00,1.6015,1.6016,1.6009,1.6014,136300000.0
2005-10-07 02:43:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-10-07 02:44:00,1.6013,1.6014,1.6009,1.601,136300000.0
2005-10-07 02:45:00,1.6009,1.6013,1.6009,1.6012,136300000.0
2005-10-07 02:46:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2005-10-07 02:47:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-10-07 02:48:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-10-07 02:49:00,1.6015,1.6015,1.6011,1.6012,136300000.0
2005-10-07 02:50:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2005-10-07 02:51:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-10-07 02:52:00,1.6012,1.6015,1.6012,1.6013,136300000.0
2005-10-07 02:53:00,1.6012,1.6012,1.6005,1.6009,136300000.0
2005-10-07 02:54:00,1.6008,1.6009,1.6005,1.6006,136300000.0
2005-10-07 02:55:00,1.6007,1.6012,1.6007,1.6011,136300000.0
2005-10-07 02:56:00,1.6009,1.601,1.6006,1.6009,136300000.0
2005-10-07 02:57:00,1.6007,1.6011,1.6007,1.6007,136300000.0
2005-10-07 02:58:00,1.6008,1.6011,1.6007,1.601,136300000.0
2005-10-07 02:59:00,1.6011,1.6012,1.601,1.6012,136300000.0
2005-10-07 03:00:00,1.6011,1.6016,1.6011,1.6012,136300000.0
2005-10-07 03:01:00,1.601,1.6013,1.601,1.6011,136300000.0
2005-10-07 03:02:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-10-07 03:03:00,1.6013,1.6017,1.6013,1.6016,136300000.0
2005-10-07 03:04:00,1.6017,1.602,1.6014,1.6014,136300000.0
2005-10-07 03:05:00,1.6013,1.6017,1.6013,1.6017,136300000.0
2005-10-07 03:06:00,1.6018,1.6018,1.6016,1.6018,136300000.0
2005-10-07 03:07:00,1.6017,1.6021,1.6015,1.6016,136300000.0
2005-10-07 03:08:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-10-07 03:09:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-10-07 03:10:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2005-10-07 03:11:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-10-07 03:12:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-10-07 03:13:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-10-07 03:14:00,1.6016,1.6029,1.6016,1.6023,136300000.0
2005-10-07 03:15:00,1.6022,1.6024,1.602,1.602,136300000.0
2005-10-07 03:16:00,1.6021,1.6021,1.6017,1.6019,136300000.0
2005-10-07 03:17:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-10-07 03:20:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-10-07 03:21:00,1.602,1.6021,1.6017,1.6021,136300000.0
2005-10-07 03:22:00,1.6019,1.602,1.6013,1.6014,136300000.0
2005-10-07 03:23:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-10-07 03:24:00,1.6015,1.6015,1.601,1.6012,136300000.0
2005-10-07 03:25:00,1.6011,1.6011,1.6009,1.601,136300000.0
2005-10-07 03:26:00,1.6012,1.6015,1.6011,1.6011,136300000.0
2005-10-07 03:27:00,1.601,1.6012,1.6007,1.6011,136300000.0
2005-10-07 03:28:00,1.6014,1.6014,1.601,1.6011,136300000.0
2005-10-07 03:29:00,1.6012,1.6014,1.6011,1.6013,136300000.0
2005-10-07 03:30:00,1.6012,1.6012,1.6008,1.601,136300000.0
2005-10-07 03:31:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-10-07 03:32:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-10-07 03:33:00,1.6011,1.6014,1.6008,1.6008,136300000.0
2005-10-07 03:34:00,1.6007,1.6008,1.6007,1.6008,136300000.0
2005-10-07 03:35:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-10-07 03:36:00,1.6007,1.6007,1.6005,1.6006,136300000.0
2005-10-07 03:37:00,1.6007,1.6012,1.6006,1.6011,136300000.0
2005-10-07 03:38:00,1.6012,1.6014,1.6011,1.6012,136300000.0
2005-10-07 03:39:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-10-07 03:40:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-10-07 03:41:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2005-10-07 03:42:00,1.6007,1.6008,1.6004,1.6006,136300000.0
2005-10-07 03:43:00,1.6005,1.6008,1.6004,1.6007,136300000.0
2005-10-07 03:44:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-10-07 03:45:00,1.6007,1.601,1.6007,1.6008,136300000.0
2005-10-07 03:46:00,1.6009,1.6009,1.6007,1.6008,136300000.0
2005-10-07 03:47:00,1.6007,1.6007,1.6005,1.6007,136300000.0
2005-10-07 03:48:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-10-07 03:49:00,1.6006,1.6007,1.6004,1.6007,136300000.0
2005-10-07 03:50:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-10-07 03:51:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-10-07 03:52:00,1.6005,1.6008,1.6005,1.6005,136300000.0
2005-10-07 03:53:00,1.6006,1.601,1.6006,1.601,136300000.0
2005-10-07 03:54:00,1.6009,1.601,1.6008,1.6008,136300000.0
2005-10-07 03:55:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-10-07 03:56:00,1.6009,1.6015,1.6009,1.6013,136300000.0
2005-10-07 03:57:00,1.6012,1.6016,1.6012,1.6014,136300000.0
2005-10-07 03:58:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-10-07 03:59:00,1.6012,1.6014,1.601,1.6011,136300000.0
2005-10-07 04:00:00,1.6011,1.6015,1.6011,1.6012,136300000.0
2005-10-07 04:01:00,1.6013,1.6013,1.601,1.6011,136300000.0
2005-10-07 04:02:00,1.601,1.6014,1.601,1.6014,136300000.0
2005-10-07 04:03:00,1.6017,1.6017,1.6011,1.6012,136300000.0
2005-10-07 04:04:00,1.6013,1.6014,1.601,1.6014,136300000.0
2005-10-07 04:05:00,1.6012,1.6014,1.6012,1.6012,136300000.0
2005-10-07 04:06:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-10-07 04:07:00,1.6013,1.6015,1.6013,1.6013,136300000.0
2005-10-07 04:08:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-10-07 04:09:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-10-07 04:10:00,1.6012,1.6015,1.6012,1.6013,136300000.0
2005-10-07 04:11:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2005-10-07 04:12:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2005-10-07 04:13:00,1.6015,1.6016,1.6012,1.6014,136300000.0
2005-10-07 04:14:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-10-07 04:15:00,1.6012,1.6015,1.6011,1.6014,136300000.0
2005-10-07 04:16:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-10-07 04:17:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-10-07 04:18:00,1.6017,1.6019,1.6016,1.6016,136300000.0
2005-10-07 04:19:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-07 04:20:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-10-07 04:21:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-10-07 04:23:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-10-07 04:24:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-10-07 04:26:00,1.6015,1.6016,1.6013,1.6013,136300000.0
2005-10-07 04:27:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-10-07 04:28:00,1.6007,1.6008,1.6003,1.6006,136300000.0
2005-10-07 04:29:00,1.6007,1.6007,1.6005,1.6005,136300000.0
2005-10-07 04:31:00,1.6006,1.6007,1.6002,1.6005,136300000.0
2005-10-07 04:32:00,1.6003,1.6006,1.6003,1.6003,136300000.0
2005-10-07 04:33:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-10-07 04:34:00,1.5998,1.5999,1.5995,1.5995,136300000.0
2005-10-07 04:35:00,1.5997,1.5997,1.5992,1.5995,136300000.0
2005-10-07 04:36:00,1.5996,1.5997,1.5994,1.5995,136300000.0
2005-10-07 04:37:00,1.5997,1.6,1.5996,1.5998,136300000.0
2005-10-07 04:38:00,1.5999,1.5999,1.5993,1.5994,136300000.0
2005-10-07 04:39:00,1.5993,1.5997,1.5992,1.5996,136300000.0
2005-10-07 04:40:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-10-07 04:41:00,1.5996,1.5997,1.5994,1.5997,136300000.0
2005-10-07 04:42:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-10-07 04:43:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-10-07 04:44:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2005-10-07 04:45:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-10-07 04:46:00,1.5995,1.5997,1.5994,1.5995,136300000.0
2005-10-07 04:47:00,1.5994,1.5997,1.5994,1.5995,136300000.0
2005-10-07 04:48:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-10-07 04:49:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-10-07 04:51:00,1.5996,1.5996,1.5993,1.5993,136300000.0
2005-10-07 04:52:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-10-07 04:53:00,1.5994,1.5998,1.5993,1.5998,136300000.0
2005-10-07 04:54:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-10-07 04:55:00,1.6,1.6004,1.5997,1.6003,136300000.0
2005-10-07 04:56:00,1.6004,1.6004,1.6001,1.6001,136300000.0
2005-10-07 04:57:00,1.6003,1.6003,1.6003,1.6003,136300000.0
2005-10-07 04:58:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-10-07 04:59:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-10-07 05:00:00,1.6001,1.6001,1.6,1.6001,136300000.0
2005-10-07 05:01:00,1.6,1.6003,1.5999,1.6,136300000.0
2005-10-07 05:02:00,1.6001,1.6002,1.6001,1.6001,136300000.0
2005-10-07 05:03:00,1.5999,1.6002,1.5999,1.6001,136300000.0
2005-10-07 05:04:00,1.6,1.6002,1.6,1.6001,136300000.0
2005-10-07 05:05:00,1.6,1.6003,1.6,1.6002,136300000.0
2005-10-07 05:06:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-10-07 05:07:00,1.6002,1.6004,1.6001,1.6001,136300000.0
2005-10-07 05:08:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-10-07 05:09:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-10-07 05:10:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-07 05:12:00,1.6003,1.6004,1.6002,1.6002,136300000.0
2005-10-07 05:13:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-10-07 05:14:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-07 05:15:00,1.6,1.6,1.5999,1.6,136300000.0
2005-10-07 05:16:00,1.5999,1.6001,1.5998,1.6,136300000.0
2005-10-07 05:17:00,1.6002,1.6004,1.6001,1.6003,136300000.0
2005-10-07 05:18:00,1.6002,1.6003,1.6,1.6001,136300000.0
2005-10-07 05:19:00,1.6,1.6002,1.5998,1.6001,136300000.0
2005-10-07 05:20:00,1.6002,1.6002,1.6001,1.6002,136300000.0
2005-10-07 05:21:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-10-07 05:22:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-10-07 05:23:00,1.6,1.6001,1.6,1.6001,136300000.0
2005-10-07 05:24:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-07 05:25:00,1.6001,1.6001,1.6,1.6,136300000.0
2005-10-07 05:26:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-10-07 05:27:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-10-07 05:28:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-10-07 05:30:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-07 05:31:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-07 05:32:00,1.5998,1.5998,1.5995,1.5996,136300000.0
2005-10-07 05:33:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-07 05:34:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-10-07 05:36:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-07 05:37:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-10-07 05:38:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-10-07 05:39:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-10-07 05:40:00,1.5994,1.5997,1.5993,1.5994,136300000.0
2005-10-07 05:41:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-10-07 05:42:00,1.5992,1.5993,1.5986,1.5992,136300000.0
2005-10-07 05:43:00,1.599,1.599,1.5977,1.5981,136300000.0
2005-10-07 05:44:00,1.5982,1.5982,1.5976,1.5982,136300000.0
2005-10-07 05:45:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-10-07 05:46:00,1.5981,1.599,1.598,1.5983,136300000.0
2005-10-07 05:47:00,1.5984,1.5984,1.5978,1.5978,136300000.0
2005-10-07 05:48:00,1.5979,1.5982,1.5979,1.5981,136300000.0
2005-10-07 05:49:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-10-07 05:50:00,1.5984,1.5984,1.598,1.5981,136300000.0
2005-10-07 05:51:00,1.5982,1.5983,1.5981,1.5983,136300000.0
2005-10-07 05:52:00,1.5985,1.5985,1.5982,1.5982,136300000.0
2005-10-07 05:53:00,1.5983,1.5984,1.598,1.5982,136300000.0
2005-10-07 05:54:00,1.598,1.5984,1.598,1.5981,136300000.0
2005-10-07 05:55:00,1.5982,1.5982,1.598,1.5981,136300000.0
2005-10-07 05:56:00,1.598,1.598,1.5977,1.598,136300000.0
2005-10-07 05:57:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-10-07 05:58:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-10-07 05:59:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-10-07 06:00:00,1.5977,1.598,1.5974,1.5975,136300000.0
2005-10-07 06:01:00,1.5976,1.5977,1.5974,1.5977,136300000.0
2005-10-07 06:02:00,1.5976,1.598,1.5976,1.5979,136300000.0
2005-10-07 06:03:00,1.5977,1.5979,1.5976,1.5976,136300000.0
2005-10-07 06:04:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-10-07 06:05:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-10-07 06:06:00,1.5978,1.5978,1.5974,1.5977,136300000.0
2005-10-07 06:07:00,1.5975,1.5977,1.5975,1.5975,136300000.0
2005-10-07 06:08:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-10-07 06:09:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-10-07 06:10:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-10-07 06:11:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-10-07 06:12:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-10-07 06:13:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-10-07 06:14:00,1.5979,1.5983,1.5978,1.5979,136300000.0
2005-10-07 06:15:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-10-07 06:16:00,1.598,1.598,1.5979,1.598,136300000.0
2005-10-07 06:17:00,1.5979,1.5983,1.5979,1.598,136300000.0
2005-10-07 06:18:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-10-07 06:19:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2005-10-07 06:20:00,1.5979,1.5982,1.5979,1.5982,136300000.0
2005-10-07 06:21:00,1.598,1.5982,1.598,1.5982,136300000.0
2005-10-07 06:22:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-10-07 06:23:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-10-07 06:24:00,1.5982,1.5983,1.598,1.5982,136300000.0
2005-10-07 06:25:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-10-07 06:26:00,1.5982,1.5983,1.5981,1.5983,136300000.0
2005-10-07 06:27:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-07 06:29:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-10-07 06:30:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-10-07 06:31:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-10-07 06:33:00,1.5981,1.5982,1.5979,1.5981,136300000.0
2005-10-07 06:34:00,1.5982,1.5987,1.5982,1.5984,136300000.0
2005-10-07 06:35:00,1.5987,1.5987,1.5983,1.5986,136300000.0
2005-10-07 06:36:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2005-10-07 06:37:00,1.5988,1.599,1.5987,1.5988,136300000.0
2005-10-07 06:38:00,1.5989,1.5989,1.5984,1.5984,136300000.0
2005-10-07 06:39:00,1.5985,1.5989,1.5985,1.5988,136300000.0
2005-10-07 06:40:00,1.5987,1.5991,1.5987,1.5989,136300000.0
2005-10-07 06:41:00,1.599,1.5992,1.599,1.599,136300000.0
2005-10-07 06:42:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-10-07 06:44:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-10-07 06:45:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-07 06:46:00,1.599,1.5991,1.5989,1.5989,136300000.0
2005-10-07 06:47:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-10-07 06:48:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-10-07 06:49:00,1.5988,1.599,1.5987,1.5988,136300000.0
2005-10-07 06:50:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-10-07 06:52:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-10-07 06:53:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-10-07 06:54:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-10-07 06:55:00,1.5989,1.5989,1.5985,1.5988,136300000.0
2005-10-07 06:56:00,1.5986,1.5988,1.5985,1.5986,136300000.0
2005-10-07 06:57:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-10-07 06:58:00,1.5986,1.5987,1.5985,1.5986,136300000.0
2005-10-07 06:59:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-10-07 07:00:00,1.5989,1.5989,1.5985,1.5988,136300000.0
2005-10-07 07:01:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-10-07 07:02:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-10-07 07:03:00,1.5987,1.5988,1.5986,1.5987,136300000.0
2005-10-07 07:04:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-10-07 07:05:00,1.5988,1.5989,1.5986,1.5987,136300000.0
2005-10-07 07:06:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2005-10-07 07:07:00,1.5984,1.5984,1.5981,1.5982,136300000.0
2005-10-07 07:08:00,1.5981,1.5981,1.5977,1.5978,136300000.0
2005-10-07 07:09:00,1.5976,1.5982,1.5976,1.5978,136300000.0
2005-10-07 07:10:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-10-07 07:11:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-10-07 07:12:00,1.598,1.5983,1.598,1.5982,136300000.0
2005-10-07 07:13:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-10-07 07:14:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-10-07 07:15:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-07 07:16:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-10-07 07:17:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-07 07:18:00,1.5983,1.5985,1.5982,1.5983,136300000.0
2005-10-07 07:19:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-07 07:20:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-10-07 07:21:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-10-07 07:22:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-10-07 07:23:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-10-07 07:24:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-10-07 07:25:00,1.5982,1.5983,1.5981,1.5983,136300000.0
2005-10-07 07:27:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-10-07 07:28:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-10-07 07:29:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-10-07 07:30:00,1.598,1.5981,1.5979,1.5981,136300000.0
2005-10-07 07:31:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-07 07:33:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-10-07 07:34:00,1.598,1.598,1.5977,1.5979,136300000.0
2005-10-07 07:35:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-10-07 07:36:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-10-07 07:37:00,1.5979,1.5982,1.5977,1.5978,136300000.0
2005-10-07 07:38:00,1.5977,1.598,1.5976,1.598,136300000.0
2005-10-07 07:39:00,1.5979,1.5979,1.5975,1.5979,136300000.0
2005-10-07 07:41:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-10-07 07:42:00,1.598,1.5981,1.5973,1.5973,136300000.0
2005-10-07 07:43:00,1.5975,1.5978,1.5974,1.5975,136300000.0
2005-10-07 07:44:00,1.5976,1.5979,1.5975,1.5977,136300000.0
2005-10-07 07:45:00,1.5978,1.598,1.5977,1.5979,136300000.0
2005-10-07 07:46:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-10-07 07:47:00,1.5979,1.598,1.5976,1.598,136300000.0
2005-10-07 07:48:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-10-07 07:49:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-10-07 07:50:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-10-07 07:51:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-10-07 07:52:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-10-07 07:53:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-10-07 07:54:00,1.5978,1.5983,1.5977,1.5979,136300000.0
2005-10-07 07:55:00,1.5984,1.5984,1.5976,1.5977,136300000.0
2005-10-07 07:56:00,1.5976,1.598,1.5976,1.5978,136300000.0
2005-10-07 07:57:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-07 07:58:00,1.5978,1.5982,1.5976,1.5981,136300000.0
2005-10-07 07:59:00,1.598,1.5983,1.598,1.5983,136300000.0
2005-10-07 08:00:00,1.5984,1.5989,1.5983,1.5989,136300000.0
2005-10-07 08:01:00,1.5988,1.5995,1.5988,1.5994,136300000.0
2005-10-07 08:02:00,1.5995,1.6,1.5995,1.5995,136300000.0
2005-10-07 08:03:00,1.5994,1.5997,1.5993,1.5996,136300000.0
2005-10-07 08:04:00,1.5997,1.5999,1.5995,1.5999,136300000.0
2005-10-07 08:05:00,1.5998,1.5998,1.5995,1.5995,136300000.0
2005-10-07 08:06:00,1.5996,1.5999,1.5993,1.5999,136300000.0
2005-10-07 08:07:00,1.5998,1.6001,1.5996,1.5998,136300000.0
2005-10-07 08:08:00,1.5999,1.6004,1.5997,1.6003,136300000.0
2005-10-07 08:09:00,1.6002,1.6007,1.5996,1.6,136300000.0
2005-10-07 08:10:00,1.5999,1.6001,1.5998,1.5998,136300000.0
2005-10-07 08:11:00,1.5999,1.5999,1.599,1.5995,136300000.0
2005-10-07 08:12:00,1.5994,1.5997,1.5993,1.5995,136300000.0
2005-10-07 08:13:00,1.5996,1.5999,1.5992,1.5997,136300000.0
2005-10-07 08:14:00,1.5998,1.5999,1.5993,1.5994,136300000.0
2005-10-07 08:15:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-10-07 08:16:00,1.5996,1.5998,1.5993,1.5994,136300000.0
2005-10-07 08:17:00,1.5993,1.5994,1.5988,1.5992,136300000.0
2005-10-07 08:18:00,1.5994,1.5994,1.5991,1.5993,136300000.0
2005-10-07 08:19:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-10-07 08:20:00,1.5991,1.5997,1.599,1.5995,136300000.0
2005-10-07 08:21:00,1.5993,1.5999,1.5993,1.5999,136300000.0
2005-10-07 08:22:00,1.5998,1.5999,1.5994,1.5996,136300000.0
2005-10-07 08:23:00,1.5995,1.5998,1.5994,1.5997,136300000.0
2005-10-07 08:24:00,1.5999,1.6,1.5995,1.5997,136300000.0
2005-10-07 08:25:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-10-07 08:26:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-10-07 08:27:00,1.5998,1.6,1.5997,1.5997,136300000.0
2005-10-07 08:28:00,1.5998,1.6001,1.5998,1.5999,136300000.0
2005-10-07 08:29:00,1.6,1.6003,1.6,1.6002,136300000.0
2005-10-07 08:30:00,1.6001,1.6003,1.5995,1.5995,136300000.0
2005-10-07 08:32:00,1.5994,1.5998,1.5994,1.5998,136300000.0
2005-10-07 08:33:00,1.6004,1.6005,1.5997,1.6003,136300000.0
2005-10-07 08:35:00,1.6008,1.6009,1.6004,1.6004,136300000.0
2005-10-07 08:36:00,1.6003,1.6004,1.5998,1.6,136300000.0
2005-10-07 08:37:00,1.6001,1.6003,1.6001,1.6002,136300000.0
2005-10-07 08:38:00,1.6001,1.6002,1.5997,1.6002,136300000.0
2005-10-07 08:39:00,1.6001,1.6008,1.5999,1.6007,136300000.0
2005-10-07 08:40:00,1.6006,1.6008,1.6003,1.6004,136300000.0
2005-10-07 08:41:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-10-07 08:42:00,1.6004,1.6007,1.6002,1.6004,136300000.0
2005-10-07 08:43:00,1.6005,1.6005,1.6002,1.6003,136300000.0
2005-10-07 08:44:00,1.6004,1.6005,1.6,1.6002,136300000.0
2005-10-07 08:45:00,1.6001,1.6002,1.6,1.6,136300000.0
2005-10-07 08:46:00,1.6001,1.6006,1.6,1.6003,136300000.0
2005-10-07 08:47:00,1.6004,1.6009,1.6002,1.6005,136300000.0
2005-10-07 08:48:00,1.6004,1.6008,1.6004,1.6007,136300000.0
2005-10-07 08:49:00,1.6006,1.6009,1.6005,1.6008,136300000.0
2005-10-07 08:50:00,1.6007,1.601,1.6006,1.601,136300000.0
2005-10-07 08:51:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-10-07 08:52:00,1.6013,1.6013,1.6006,1.6008,136300000.0
2005-10-07 08:53:00,1.6007,1.601,1.6006,1.6007,136300000.0
2005-10-07 08:54:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-10-07 08:55:00,1.6006,1.6007,1.6006,1.6006,136300000.0
2005-10-07 08:56:00,1.6007,1.6008,1.6006,1.6007,136300000.0
2005-10-07 08:57:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-10-07 08:58:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-10-07 08:59:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-10-07 09:00:00,1.6008,1.6012,1.6008,1.6011,136300000.0
2005-10-07 09:01:00,1.601,1.6012,1.6009,1.6009,136300000.0
2005-10-07 09:02:00,1.601,1.6011,1.6003,1.6005,136300000.0
2005-10-07 09:03:00,1.6004,1.6009,1.6,1.6002,136300000.0
2005-10-07 09:04:00,1.6005,1.6006,1.6003,1.6005,136300000.0
2005-10-07 09:05:00,1.6004,1.6007,1.6002,1.6002,136300000.0
2005-10-07 09:06:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-10-07 09:07:00,1.6007,1.6008,1.6006,1.6006,136300000.0
2005-10-07 09:08:00,1.6005,1.6008,1.6002,1.6008,136300000.0
2005-10-07 09:09:00,1.6009,1.601,1.6006,1.6006,136300000.0
2005-10-07 09:10:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-10-07 09:11:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-10-07 09:12:00,1.6005,1.6007,1.6004,1.6006,136300000.0
2005-10-07 09:13:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-10-07 09:15:00,1.6003,1.6007,1.6002,1.6007,136300000.0
2005-10-07 09:16:00,1.6008,1.6008,1.6004,1.6007,136300000.0
2005-10-07 09:17:00,1.6008,1.6009,1.6004,1.6006,136300000.0
2005-10-07 09:18:00,1.6007,1.6007,1.6004,1.6005,136300000.0
2005-10-07 09:19:00,1.6003,1.6005,1.6,1.6003,136300000.0
2005-10-07 09:20:00,1.6002,1.6004,1.6,1.6004,136300000.0
2005-10-07 09:21:00,1.6003,1.6003,1.5999,1.6,136300000.0
2005-10-07 09:22:00,1.6001,1.6004,1.5999,1.6002,136300000.0
2005-10-07 09:23:00,1.6003,1.6004,1.6002,1.6002,136300000.0
2005-10-07 09:24:00,1.6004,1.6004,1.6001,1.6001,136300000.0
2005-10-07 09:25:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-10-07 09:26:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-07 09:27:00,1.5999,1.6006,1.5999,1.6006,136300000.0
2005-10-07 09:28:00,1.6004,1.6009,1.6004,1.6009,136300000.0
2005-10-07 09:29:00,1.6007,1.6008,1.6003,1.6004,136300000.0
2005-10-07 09:30:00,1.6003,1.6004,1.6003,1.6003,136300000.0
2005-10-07 09:31:00,1.6002,1.6004,1.6002,1.6003,136300000.0
2005-10-07 09:32:00,1.6001,1.6001,1.5999,1.6,136300000.0
2005-10-07 09:33:00,1.6001,1.6001,1.5998,1.5999,136300000.0
2005-10-07 09:34:00,1.6,1.6,1.5996,1.5997,136300000.0
2005-10-07 09:35:00,1.5996,1.6002,1.5996,1.6001,136300000.0
2005-10-07 09:36:00,1.6002,1.6002,1.6001,1.6002,136300000.0
2005-10-07 09:37:00,1.6001,1.6006,1.6001,1.6003,136300000.0
2005-10-07 09:38:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-10-07 09:39:00,1.6003,1.6004,1.6001,1.6001,136300000.0
2005-10-07 09:40:00,1.6,1.6,1.5996,1.5999,136300000.0
2005-10-07 09:41:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2005-10-07 09:42:00,1.5998,1.5998,1.5996,1.5998,136300000.0
2005-10-07 09:43:00,1.5997,1.6001,1.5997,1.6,136300000.0
2005-10-07 09:44:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-10-07 09:45:00,1.5998,1.5998,1.5995,1.5996,136300000.0
2005-10-07 09:46:00,1.5995,1.5996,1.5991,1.5993,136300000.0
2005-10-07 09:47:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2005-10-07 09:48:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-10-07 09:49:00,1.5995,1.6003,1.5995,1.6,136300000.0
2005-10-07 09:50:00,1.5999,1.6003,1.5999,1.6001,136300000.0
2005-10-07 09:51:00,1.6,1.6005,1.6,1.6004,136300000.0
2005-10-07 09:52:00,1.6003,1.6006,1.6003,1.6004,136300000.0
2005-10-07 09:53:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-07 09:54:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-10-07 09:55:00,1.6002,1.6003,1.6002,1.6002,136300000.0
2005-10-07 09:56:00,1.6003,1.6003,1.6001,1.6002,136300000.0
2005-10-07 09:57:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-10-07 09:58:00,1.6005,1.6008,1.6005,1.6007,136300000.0
2005-10-07 09:59:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-10-07 10:00:00,1.6007,1.6009,1.6006,1.6009,136300000.0
2005-10-07 10:01:00,1.6007,1.6012,1.6005,1.601,136300000.0
2005-10-07 10:02:00,1.6011,1.6013,1.601,1.6011,136300000.0
2005-10-07 10:03:00,1.601,1.6011,1.6007,1.6009,136300000.0
2005-10-07 10:04:00,1.601,1.6013,1.601,1.6013,136300000.0
2005-10-07 10:05:00,1.6014,1.6014,1.6011,1.6012,136300000.0
2005-10-07 10:06:00,1.6011,1.6013,1.6011,1.6011,136300000.0
2005-10-07 10:07:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-10-07 10:08:00,1.6013,1.6014,1.601,1.6013,136300000.0
2005-10-07 10:09:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-10-07 10:11:00,1.6011,1.6012,1.6009,1.601,136300000.0
2005-10-07 10:12:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-10-07 10:13:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-07 10:14:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-10-07 10:15:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-07 10:16:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-10-07 10:17:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-10-07 10:18:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-10-07 10:19:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-10-07 10:20:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-10-07 10:21:00,1.6015,1.6019,1.6014,1.6018,136300000.0
2005-10-07 10:22:00,1.6019,1.6019,1.6015,1.6015,136300000.0
2005-10-07 10:23:00,1.6014,1.6015,1.6012,1.6015,136300000.0
2005-10-07 10:24:00,1.6016,1.6018,1.6013,1.6018,136300000.0
2005-10-07 10:25:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-07 10:26:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2005-10-07 10:27:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-10-07 10:28:00,1.6014,1.6016,1.6014,1.6014,136300000.0
2005-10-07 10:29:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-10-07 10:30:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-10-07 10:31:00,1.6014,1.602,1.6014,1.6018,136300000.0
2005-10-07 10:32:00,1.602,1.6023,1.602,1.6022,136300000.0
2005-10-07 10:33:00,1.6022,1.6023,1.6022,1.6022,136300000.0
2005-10-07 10:34:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-10-07 10:35:00,1.6023,1.6023,1.6021,1.6022,136300000.0
2005-10-07 10:36:00,1.6023,1.6024,1.602,1.6024,136300000.0
2005-10-07 10:37:00,1.6025,1.6026,1.6023,1.6024,136300000.0
2005-10-07 10:38:00,1.6023,1.6029,1.6022,1.6027,136300000.0
2005-10-07 10:39:00,1.6028,1.6031,1.6027,1.6029,136300000.0
2005-10-07 10:40:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-10-07 10:41:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-10-07 10:42:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-10-07 10:44:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2005-10-07 10:45:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-10-07 10:46:00,1.6025,1.6028,1.6025,1.6026,136300000.0
2005-10-07 10:47:00,1.6025,1.6028,1.6025,1.6027,136300000.0
2005-10-07 10:54:00,1.6026,1.6027,1.6024,1.6026,136300000.0
2005-10-07 10:55:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-10-07 10:56:00,1.6027,1.6028,1.6025,1.6026,136300000.0
2005-10-07 10:57:00,1.6027,1.6029,1.6026,1.6029,136300000.0
2005-10-07 10:58:00,1.603,1.603,1.6024,1.6026,136300000.0
2005-10-07 10:59:00,1.6024,1.6035,1.6023,1.6033,136300000.0
2005-10-07 11:00:00,1.6032,1.6034,1.6029,1.6031,136300000.0
2005-10-07 11:01:00,1.6033,1.6033,1.6029,1.6031,136300000.0
2005-10-07 11:02:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-10-07 11:03:00,1.6031,1.6031,1.6028,1.6031,136300000.0
2005-10-07 11:04:00,1.603,1.603,1.6024,1.6024,136300000.0
2005-10-07 11:05:00,1.6022,1.6025,1.6022,1.6022,136300000.0
2005-10-07 11:06:00,1.6024,1.6024,1.6017,1.6019,136300000.0
2005-10-07 11:07:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-10-07 11:08:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-10-07 11:09:00,1.6018,1.602,1.6015,1.6015,136300000.0
2005-10-07 11:10:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-10-07 11:11:00,1.6014,1.6018,1.6014,1.6018,136300000.0
2005-10-07 11:12:00,1.6017,1.6019,1.6016,1.6019,136300000.0
2005-10-07 11:13:00,1.6018,1.6021,1.6018,1.602,136300000.0
2005-10-07 11:14:00,1.6021,1.6022,1.6017,1.6019,136300000.0
2005-10-07 11:15:00,1.602,1.6021,1.6013,1.6019,136300000.0
2005-10-07 11:16:00,1.6016,1.602,1.6015,1.602,136300000.0
2005-10-07 11:17:00,1.6019,1.602,1.6018,1.6019,136300000.0
2005-10-07 11:19:00,1.6022,1.6022,1.6016,1.6021,136300000.0
2005-10-07 11:20:00,1.602,1.602,1.6017,1.6017,136300000.0
2005-10-07 11:21:00,1.6019,1.6021,1.6019,1.6019,136300000.0
2005-10-07 11:22:00,1.6018,1.6023,1.6018,1.602,136300000.0
2005-10-07 11:23:00,1.6019,1.6025,1.6019,1.6022,136300000.0
2005-10-07 11:24:00,1.6023,1.6028,1.602,1.602,136300000.0
2005-10-07 11:25:00,1.6023,1.6023,1.6019,1.602,136300000.0
2005-10-07 11:26:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-10-07 11:27:00,1.6024,1.6025,1.6022,1.6025,136300000.0
2005-10-07 11:28:00,1.6024,1.6025,1.6022,1.6024,136300000.0
2005-10-07 11:29:00,1.6027,1.6028,1.6022,1.6026,136300000.0
2005-10-07 11:30:00,1.6027,1.6028,1.6023,1.6025,136300000.0
2005-10-07 11:31:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-07 11:32:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-10-07 11:33:00,1.6023,1.6024,1.6019,1.6021,136300000.0
2005-10-07 11:34:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-10-07 11:35:00,1.6023,1.6024,1.6021,1.6022,136300000.0
2005-10-07 11:36:00,1.6021,1.6022,1.602,1.602,136300000.0
2005-10-07 11:37:00,1.6021,1.6024,1.602,1.6021,136300000.0
2005-10-07 11:38:00,1.6022,1.6025,1.6021,1.6022,136300000.0
2005-10-07 11:39:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2005-10-07 11:40:00,1.6018,1.602,1.6017,1.6018,136300000.0
2005-10-07 11:41:00,1.6017,1.6018,1.6014,1.6015,136300000.0
2005-10-07 11:42:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-10-07 11:43:00,1.6019,1.6022,1.6019,1.6021,136300000.0
2005-10-07 11:44:00,1.6022,1.6022,1.6017,1.6017,136300000.0
2005-10-07 11:45:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-10-07 11:46:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2005-10-07 11:47:00,1.6014,1.6018,1.6014,1.6016,136300000.0
2005-10-07 11:48:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-10-07 11:49:00,1.6013,1.6015,1.601,1.6012,136300000.0
2005-10-07 11:50:00,1.6011,1.6016,1.6011,1.6012,136300000.0
2005-10-07 11:51:00,1.6013,1.6016,1.6013,1.6013,136300000.0
2005-10-07 11:52:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-10-07 11:53:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-10-07 11:54:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-10-07 11:55:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-10-07 11:56:00,1.6009,1.6012,1.6008,1.601,136300000.0
2005-10-07 11:57:00,1.6011,1.6012,1.6008,1.6009,136300000.0
2005-10-07 11:58:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-10-07 11:59:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-10-07 12:00:00,1.6012,1.6012,1.601,1.6011,136300000.0
2005-10-07 12:01:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-10-07 12:02:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-10-07 12:03:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2005-10-07 12:04:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-10-07 12:05:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2005-10-07 12:06:00,1.6013,1.6013,1.601,1.6011,136300000.0
2005-10-07 12:07:00,1.601,1.6011,1.6007,1.6007,136300000.0
2005-10-07 12:08:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-10-07 12:09:00,1.6009,1.601,1.6009,1.6009,136300000.0
2005-10-07 12:10:00,1.601,1.6011,1.6009,1.6009,136300000.0
2005-10-07 12:11:00,1.601,1.6011,1.6009,1.6011,136300000.0
2005-10-07 12:13:00,1.601,1.601,1.601,1.601,136300000.0
2005-10-07 12:14:00,1.6009,1.601,1.6004,1.6004,136300000.0
2005-10-07 12:15:00,1.6005,1.6009,1.6005,1.6006,136300000.0
2005-10-07 12:16:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-10-07 12:17:00,1.6005,1.6007,1.6005,1.6007,136300000.0
2005-10-07 12:18:00,1.6006,1.6007,1.6006,1.6007,136300000.0
2005-10-07 12:19:00,1.6006,1.6008,1.6001,1.6008,136300000.0
2005-10-07 12:20:00,1.6007,1.6008,1.6006,1.6007,136300000.0
2005-10-07 12:21:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-10-07 12:22:00,1.6008,1.6008,1.6007,1.6008,136300000.0
2005-10-07 12:23:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2005-10-07 12:24:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-10-07 12:25:00,1.6013,1.6015,1.6011,1.6015,136300000.0
2005-10-07 12:26:00,1.6016,1.6018,1.6016,1.6016,136300000.0
2005-10-07 12:27:00,1.6017,1.602,1.6016,1.6019,136300000.0
2005-10-07 12:28:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-10-07 12:29:00,1.6019,1.6019,1.6008,1.6018,136300000.0
2005-10-07 12:30:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-10-07 12:31:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-10-07 12:32:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-10-07 12:33:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-10-07 12:34:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-10-07 12:35:00,1.6017,1.6018,1.6011,1.6012,136300000.0
2005-10-07 12:36:00,1.6013,1.6013,1.6009,1.601,136300000.0
2005-10-07 12:37:00,1.6008,1.6009,1.6005,1.6007,136300000.0
2005-10-07 12:38:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-10-07 12:39:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-10-07 12:40:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-10-07 12:41:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2005-10-07 12:42:00,1.6002,1.6003,1.6002,1.6003,136300000.0
2005-10-07 12:43:00,1.6002,1.6008,1.6002,1.6007,136300000.0
2005-10-07 12:44:00,1.6006,1.6007,1.6005,1.6005,136300000.0
2005-10-07 12:45:00,1.6004,1.6005,1.6003,1.6003,136300000.0
2005-10-07 12:46:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-10-07 12:47:00,1.6005,1.6006,1.6004,1.6004,136300000.0
2005-10-07 12:48:00,1.6006,1.6007,1.6006,1.6006,136300000.0
2005-10-07 12:49:00,1.6007,1.6007,1.6003,1.6003,136300000.0
2005-10-07 12:50:00,1.6002,1.6003,1.6002,1.6003,136300000.0
2005-10-07 12:51:00,1.6002,1.6003,1.6,1.6,136300000.0
2005-10-07 12:52:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-10-07 12:53:00,1.5997,1.6,1.5995,1.5998,136300000.0
2005-10-07 12:54:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-10-07 12:55:00,1.6001,1.6001,1.5998,1.6,136300000.0
2005-10-07 12:56:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-10-07 12:57:00,1.6001,1.6001,1.5998,1.5999,136300000.0
2005-10-07 12:58:00,1.5998,1.6001,1.5998,1.5998,136300000.0
2005-10-07 12:59:00,1.5996,1.6,1.5996,1.5997,136300000.0
2005-10-07 13:00:00,1.5996,1.6002,1.5996,1.6001,136300000.0
2005-10-07 13:01:00,1.6,1.6001,1.5999,1.6,136300000.0
2005-10-07 13:02:00,1.5999,1.6,1.5997,1.5998,136300000.0
2005-10-07 13:03:00,1.5999,1.6003,1.5999,1.6002,136300000.0
2005-10-07 13:04:00,1.6003,1.6004,1.5999,1.5999,136300000.0
2005-10-07 13:05:00,1.5997,1.6003,1.5997,1.6003,136300000.0
2005-10-07 13:06:00,1.6001,1.6006,1.6001,1.6005,136300000.0
2005-10-07 13:07:00,1.6007,1.6007,1.6005,1.6006,136300000.0
2005-10-07 13:08:00,1.6007,1.6007,1.6005,1.6006,136300000.0
2005-10-07 13:09:00,1.6004,1.6007,1.6003,1.6005,136300000.0
2005-10-07 13:10:00,1.6006,1.6007,1.6006,1.6007,136300000.0
2005-10-07 13:11:00,1.6006,1.6011,1.6005,1.6009,136300000.0
2005-10-07 13:12:00,1.601,1.6012,1.6009,1.6009,136300000.0
2005-10-07 13:13:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-10-07 13:14:00,1.601,1.6012,1.6009,1.6012,136300000.0
2005-10-07 13:15:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-10-07 13:16:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2005-10-07 13:17:00,1.6014,1.6014,1.6012,1.6013,136300000.0
2005-10-07 13:18:00,1.6011,1.6012,1.6011,1.6011,136300000.0
2005-10-07 13:19:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-10-07 13:20:00,1.6012,1.6012,1.601,1.6012,136300000.0
2005-10-07 13:21:00,1.6011,1.6013,1.601,1.6012,136300000.0
2005-10-07 13:22:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-10-07 13:23:00,1.6013,1.6014,1.601,1.6011,136300000.0
2005-10-07 13:24:00,1.6012,1.6014,1.6011,1.6013,136300000.0
2005-10-07 13:25:00,1.6012,1.6015,1.601,1.6013,136300000.0
2005-10-07 13:26:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2005-10-07 13:27:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-10-07 13:28:00,1.6014,1.6019,1.6013,1.6018,136300000.0
2005-10-07 13:29:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-10-07 13:30:00,1.6016,1.6018,1.6013,1.6013,136300000.0
2005-10-07 13:31:00,1.6014,1.6021,1.6014,1.6021,136300000.0
2005-10-07 13:32:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-10-07 13:33:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-10-07 13:34:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-10-07 13:35:00,1.6022,1.6024,1.6021,1.6023,136300000.0
2005-10-07 13:36:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-10-07 13:37:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-07 13:38:00,1.6025,1.6029,1.6024,1.6025,136300000.0
2005-10-07 13:39:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-10-07 13:40:00,1.6021,1.6025,1.6021,1.6022,136300000.0
2005-10-07 13:41:00,1.6021,1.6022,1.602,1.602,136300000.0
2005-10-07 13:42:00,1.6019,1.6022,1.6016,1.6016,136300000.0
2005-10-07 13:43:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-10-07 13:44:00,1.6013,1.6019,1.6013,1.6018,136300000.0
2005-10-07 13:45:00,1.6018,1.6021,1.6018,1.602,136300000.0
2005-10-07 13:46:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2005-10-07 13:47:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-10-07 13:48:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-10-07 13:49:00,1.6019,1.6019,1.6015,1.6017,136300000.0
2005-10-07 13:50:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-07 13:51:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-07 13:53:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-07 13:54:00,1.6018,1.6018,1.6016,1.6018,136300000.0
2005-10-07 13:55:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2005-10-07 13:56:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-10-07 13:57:00,1.6015,1.6015,1.6012,1.6014,136300000.0
2005-10-07 13:58:00,1.6015,1.6019,1.6012,1.6015,136300000.0
2005-10-07 13:59:00,1.6017,1.602,1.6015,1.602,136300000.0
2005-10-07 14:00:00,1.6021,1.6024,1.6018,1.6024,136300000.0
2005-10-07 14:01:00,1.6023,1.6027,1.6021,1.6024,136300000.0
2005-10-07 14:02:00,1.6026,1.6029,1.6023,1.6027,136300000.0
2005-10-07 14:03:00,1.6026,1.6029,1.6021,1.6021,136300000.0
2005-10-07 14:04:00,1.6025,1.6028,1.6021,1.6024,136300000.0
2005-10-07 14:05:00,1.6022,1.6025,1.6022,1.6022,136300000.0
2005-10-07 14:06:00,1.6023,1.6028,1.6018,1.6021,136300000.0
2005-10-07 14:07:00,1.6027,1.6027,1.6023,1.6023,136300000.0
2005-10-07 14:08:00,1.6025,1.6026,1.6019,1.6019,136300000.0
2005-10-07 14:09:00,1.6018,1.6022,1.6017,1.6021,136300000.0
2005-10-07 14:10:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2005-10-07 14:11:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-10-07 14:12:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-10-07 14:13:00,1.6018,1.602,1.601,1.6014,136300000.0
2005-10-07 14:14:00,1.6013,1.6013,1.601,1.6011,136300000.0
2005-10-07 14:15:00,1.6009,1.6013,1.6009,1.6011,136300000.0
2005-10-07 14:16:00,1.6012,1.6012,1.601,1.601,136300000.0
2005-10-07 14:17:00,1.6011,1.6013,1.601,1.6013,136300000.0
2005-10-07 14:18:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-10-07 14:19:00,1.6008,1.6012,1.6006,1.6012,136300000.0
2005-10-07 14:20:00,1.601,1.6015,1.6004,1.6004,136300000.0
2005-10-07 14:21:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-07 14:22:00,1.6006,1.6012,1.6005,1.6012,136300000.0
2005-10-07 14:23:00,1.6011,1.6013,1.6009,1.601,136300000.0
2005-10-07 14:24:00,1.6012,1.6015,1.601,1.6013,136300000.0
2005-10-07 14:25:00,1.6014,1.6019,1.6011,1.6013,136300000.0
2005-10-07 14:26:00,1.6012,1.6018,1.601,1.6017,136300000.0
2005-10-07 14:27:00,1.6018,1.6018,1.6011,1.6012,136300000.0
2005-10-07 14:28:00,1.6008,1.6011,1.6003,1.601,136300000.0
2005-10-07 14:29:00,1.6011,1.6011,1.5991,1.6004,136300000.0
2005-10-07 14:30:00,1.6006,1.6013,1.5998,1.5999,136300000.0
2005-10-07 14:31:00,1.5995,1.6004,1.5988,1.5998,136300000.0
2005-10-07 14:32:00,1.5999,1.6005,1.5996,1.6003,136300000.0
2005-10-07 14:33:00,1.6005,1.601,1.5993,1.5996,136300000.0
2005-10-07 14:34:00,1.5997,1.6002,1.5991,1.5991,136300000.0
2005-10-07 14:35:00,1.5992,1.5994,1.5982,1.5987,136300000.0
2005-10-07 14:36:00,1.5985,1.5994,1.5981,1.5985,136300000.0
2005-10-07 14:37:00,1.5986,1.6002,1.5983,1.5996,136300000.0
2005-10-07 14:38:00,1.5994,1.5999,1.5989,1.599,136300000.0
2005-10-07 14:39:00,1.5989,1.5996,1.5988,1.5988,136300000.0
2005-10-07 14:40:00,1.5989,1.5998,1.5984,1.5991,136300000.0
2005-10-07 14:41:00,1.599,1.5996,1.5989,1.5996,136300000.0
2005-10-07 14:42:00,1.5998,1.6001,1.5992,1.5996,136300000.0
2005-10-07 14:43:00,1.5998,1.6003,1.5995,1.6003,136300000.0
2005-10-07 14:44:00,1.6002,1.6006,1.5999,1.6005,136300000.0
2005-10-07 14:45:00,1.6003,1.6006,1.5996,1.6004,136300000.0
2005-10-07 14:46:00,1.6003,1.601,1.6001,1.6009,136300000.0
2005-10-07 14:47:00,1.6007,1.6016,1.6005,1.6006,136300000.0
2005-10-07 14:48:00,1.6005,1.6016,1.6004,1.6011,136300000.0
2005-10-07 14:49:00,1.6012,1.6014,1.6007,1.601,136300000.0
2005-10-07 14:50:00,1.6011,1.6013,1.6002,1.6006,136300000.0
2005-10-07 14:51:00,1.6007,1.6008,1.5998,1.6001,136300000.0
2005-10-07 14:52:00,1.6002,1.601,1.6001,1.6005,136300000.0
2005-10-07 14:53:00,1.6006,1.6009,1.6,1.6004,136300000.0
2005-10-07 14:54:00,1.6005,1.6007,1.6001,1.6007,136300000.0
2005-10-07 14:55:00,1.6009,1.601,1.5997,1.6002,136300000.0
2005-10-07 14:56:00,1.6,1.6002,1.5991,1.5997,136300000.0
2005-10-07 14:57:00,1.5993,1.5995,1.5989,1.599,136300000.0
2005-10-07 14:58:00,1.5989,1.5996,1.5988,1.5991,136300000.0
2005-10-07 14:59:00,1.5992,1.5993,1.5984,1.599,136300000.0
2005-10-07 15:00:00,1.5991,1.5993,1.5987,1.5991,136300000.0
2005-10-07 15:01:00,1.5992,1.5996,1.5991,1.5996,136300000.0
2005-10-07 15:02:00,1.5994,1.5999,1.5991,1.5992,136300000.0
2005-10-07 15:03:00,1.5991,1.5992,1.5987,1.5989,136300000.0
2005-10-07 15:04:00,1.5988,1.5991,1.5984,1.5985,136300000.0
2005-10-07 15:05:00,1.5984,1.599,1.5983,1.5985,136300000.0
2005-10-07 15:06:00,1.5987,1.5989,1.5982,1.5987,136300000.0
2005-10-07 15:07:00,1.5985,1.5991,1.5981,1.5987,136300000.0
2005-10-07 15:08:00,1.5989,1.5992,1.5987,1.5991,136300000.0
2005-10-07 15:09:00,1.599,1.5995,1.599,1.5991,136300000.0
2005-10-07 15:10:00,1.599,1.5994,1.5988,1.5994,136300000.0
2005-10-07 15:11:00,1.5995,1.5999,1.5989,1.5995,136300000.0
2005-10-07 15:12:00,1.5993,1.5994,1.5986,1.5994,136300000.0
2005-10-07 15:13:00,1.5995,1.5995,1.5987,1.5987,136300000.0
2005-10-07 15:14:00,1.5988,1.5992,1.5985,1.5991,136300000.0
2005-10-07 15:15:00,1.5992,1.5995,1.599,1.5994,136300000.0
2005-10-07 15:16:00,1.5995,1.5998,1.5992,1.5995,136300000.0
2005-10-07 15:17:00,1.5993,1.6001,1.5988,1.5992,136300000.0
2005-10-07 15:18:00,1.5994,1.5999,1.5993,1.5998,136300000.0
2005-10-07 15:19:00,1.5999,1.6001,1.5992,1.5994,136300000.0
2005-10-07 15:20:00,1.5999,1.5999,1.5992,1.5995,136300000.0
2005-10-07 15:21:00,1.5993,1.6,1.599,1.5997,136300000.0
2005-10-07 15:22:00,1.5995,1.5996,1.5983,1.599,136300000.0
2005-10-07 15:23:00,1.5988,1.5994,1.5987,1.5988,136300000.0
2005-10-07 15:24:00,1.599,1.5997,1.599,1.5994,136300000.0
2005-10-07 15:25:00,1.5992,1.5996,1.5986,1.5994,136300000.0
2005-10-07 15:26:00,1.5993,1.5997,1.5987,1.5994,136300000.0
2005-10-07 15:27:00,1.5995,1.5996,1.5991,1.5995,136300000.0
2005-10-07 15:28:00,1.5994,1.5999,1.5992,1.5992,136300000.0
2005-10-07 15:29:00,1.5993,1.6,1.5993,1.5994,136300000.0
2005-10-07 15:30:00,1.5996,1.5999,1.5994,1.5996,136300000.0
2005-10-07 15:31:00,1.5997,1.5999,1.5995,1.5996,136300000.0
2005-10-07 15:32:00,1.5997,1.5998,1.5985,1.5985,136300000.0
2005-10-07 15:33:00,1.5991,1.5995,1.5987,1.5989,136300000.0
2005-10-07 15:34:00,1.5991,1.5993,1.5987,1.599,136300000.0
2005-10-07 15:35:00,1.5991,1.5992,1.5987,1.5992,136300000.0
2005-10-07 15:36:00,1.599,1.5994,1.5983,1.5994,136300000.0
2005-10-07 15:37:00,1.5992,1.5995,1.599,1.5992,136300000.0
2005-10-07 15:38:00,1.5995,1.5998,1.5994,1.5997,136300000.0
2005-10-07 15:39:00,1.5998,1.6003,1.5993,1.5997,136300000.0
2005-10-07 15:40:00,1.5998,1.6004,1.5992,1.5992,136300000.0
2005-10-07 15:41:00,1.5993,1.6,1.5992,1.5997,136300000.0
2005-10-07 15:42:00,1.5995,1.5996,1.5989,1.5992,136300000.0
2005-10-07 15:43:00,1.5991,1.5993,1.5982,1.5983,136300000.0
2005-10-07 15:44:00,1.5984,1.599,1.5984,1.5987,136300000.0
2005-10-07 15:45:00,1.5986,1.5988,1.598,1.598,136300000.0
2005-10-07 15:46:00,1.5981,1.5994,1.5981,1.5988,136300000.0
2005-10-07 15:47:00,1.5986,1.5988,1.5984,1.5988,136300000.0
2005-10-07 15:48:00,1.599,1.599,1.5985,1.5986,136300000.0
2005-10-07 15:49:00,1.5987,1.599,1.598,1.5983,136300000.0
2005-10-07 15:50:00,1.5985,1.5986,1.5979,1.5979,136300000.0
2005-10-07 15:51:00,1.598,1.5983,1.5978,1.5979,136300000.0
2005-10-07 15:52:00,1.598,1.5988,1.598,1.5988,136300000.0
2005-10-07 15:53:00,1.5987,1.5988,1.5981,1.5983,136300000.0
2005-10-07 15:54:00,1.5984,1.5984,1.5979,1.5982,136300000.0
2005-10-07 15:55:00,1.598,1.5982,1.5978,1.5978,136300000.0
2005-10-07 15:56:00,1.598,1.5981,1.5978,1.598,136300000.0
2005-10-07 15:57:00,1.5979,1.5979,1.5974,1.5977,136300000.0
2005-10-07 15:58:00,1.5978,1.5982,1.5977,1.598,136300000.0
2005-10-07 15:59:00,1.5979,1.5981,1.5976,1.5978,136300000.0
2005-10-07 16:00:00,1.5979,1.5984,1.5976,1.598,136300000.0
2005-10-07 16:01:00,1.5982,1.5986,1.5979,1.5979,136300000.0
2005-10-07 16:02:00,1.5978,1.5982,1.5974,1.5974,136300000.0
2005-10-07 16:03:00,1.5975,1.5983,1.5975,1.5981,136300000.0
2005-10-07 16:04:00,1.598,1.5988,1.5979,1.5988,136300000.0
2005-10-07 16:05:00,1.599,1.5991,1.5982,1.5983,136300000.0
2005-10-07 16:06:00,1.5986,1.599,1.5982,1.5982,136300000.0
2005-10-07 16:07:00,1.5983,1.5986,1.598,1.5983,136300000.0
2005-10-07 16:08:00,1.5984,1.599,1.5984,1.5985,136300000.0
2005-10-07 16:09:00,1.5986,1.599,1.5982,1.5983,136300000.0
2005-10-07 16:10:00,1.5981,1.5991,1.5981,1.5991,136300000.0
2005-10-07 16:11:00,1.5988,1.5992,1.5988,1.5991,136300000.0
2005-10-07 16:12:00,1.5989,1.5992,1.5986,1.5989,136300000.0
2005-10-07 16:13:00,1.599,1.599,1.5985,1.5987,136300000.0
2005-10-07 16:14:00,1.5988,1.599,1.5985,1.599,136300000.0
2005-10-07 16:15:00,1.5991,1.5992,1.5986,1.5989,136300000.0
2005-10-07 16:16:00,1.5987,1.5994,1.5987,1.5991,136300000.0
2005-10-07 16:17:00,1.599,1.5996,1.5988,1.5996,136300000.0
2005-10-07 16:18:00,1.5993,1.5994,1.5987,1.5988,136300000.0
2005-10-07 16:19:00,1.599,1.5991,1.5987,1.5989,136300000.0
2005-10-07 16:20:00,1.5988,1.5993,1.5988,1.5989,136300000.0
2005-10-07 16:21:00,1.599,1.5993,1.5988,1.5991,136300000.0
2005-10-07 16:22:00,1.5993,1.5998,1.5991,1.5996,136300000.0
2005-10-07 16:23:00,1.5995,1.5999,1.5992,1.5994,136300000.0
2005-10-07 16:24:00,1.5996,1.5997,1.5989,1.5992,136300000.0
2005-10-07 16:25:00,1.5993,1.5999,1.5991,1.5998,136300000.0
2005-10-07 16:26:00,1.5996,1.6,1.5994,1.5999,136300000.0
2005-10-07 16:27:00,1.5998,1.5999,1.5993,1.5999,136300000.0
2005-10-07 16:28:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-10-07 16:29:00,1.5998,1.6003,1.5997,1.6003,136300000.0
2005-10-07 16:30:00,1.6004,1.6008,1.6002,1.6008,136300000.0
2005-10-07 16:31:00,1.6005,1.601,1.6005,1.6005,136300000.0
2005-10-07 16:32:00,1.6006,1.6006,1.6002,1.6002,136300000.0
2005-10-07 16:33:00,1.6004,1.6006,1.6,1.6003,136300000.0
2005-10-07 16:34:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-10-07 16:35:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-10-07 16:36:00,1.5998,1.6005,1.5996,1.6001,136300000.0
2005-10-07 16:37:00,1.5999,1.6006,1.5999,1.6006,136300000.0
2005-10-07 16:38:00,1.6004,1.6006,1.6003,1.6005,136300000.0
2005-10-07 16:39:00,1.6003,1.6009,1.5998,1.6009,136300000.0
2005-10-07 16:40:00,1.601,1.6014,1.6007,1.6008,136300000.0
2005-10-07 16:41:00,1.6009,1.601,1.6006,1.6007,136300000.0
2005-10-07 16:42:00,1.6006,1.601,1.6006,1.6007,136300000.0
2005-10-07 16:43:00,1.6008,1.6008,1.6001,1.6005,136300000.0
2005-10-07 16:44:00,1.6006,1.6013,1.6006,1.6011,136300000.0
2005-10-07 16:45:00,1.601,1.6012,1.601,1.601,136300000.0
2005-10-07 16:46:00,1.6009,1.6015,1.6007,1.601,136300000.0
2005-10-07 16:47:00,1.6011,1.6011,1.6005,1.6005,136300000.0
2005-10-07 16:48:00,1.6004,1.601,1.6004,1.6006,136300000.0
2005-10-07 16:49:00,1.6006,1.6009,1.6005,1.6006,136300000.0
2005-10-07 16:50:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2005-10-07 16:51:00,1.6009,1.6009,1.6005,1.6005,136300000.0
2005-10-07 16:52:00,1.6003,1.6004,1.6,1.6003,136300000.0
2005-10-07 16:53:00,1.6003,1.6007,1.6002,1.6004,136300000.0
2005-10-07 16:54:00,1.6005,1.6006,1.6003,1.6005,136300000.0
2005-10-07 16:55:00,1.6004,1.6006,1.6,1.6001,136300000.0
2005-10-07 16:56:00,1.6003,1.6003,1.5999,1.6001,136300000.0
2005-10-07 16:57:00,1.5999,1.6006,1.5999,1.6004,136300000.0
2005-10-07 16:58:00,1.6003,1.6008,1.6001,1.6006,136300000.0
2005-10-07 16:59:00,1.6005,1.6008,1.5999,1.6004,136300000.0
2005-10-07 17:00:00,1.6002,1.6005,1.6002,1.6003,136300000.0
2005-10-07 17:01:00,1.6005,1.6007,1.6002,1.6002,136300000.0
2005-10-07 17:02:00,1.6003,1.6006,1.6002,1.6005,136300000.0
2005-10-07 17:03:00,1.6004,1.6007,1.6003,1.6003,136300000.0
2005-10-07 17:04:00,1.6004,1.6007,1.6004,1.6006,136300000.0
2005-10-07 17:05:00,1.6007,1.6009,1.6006,1.6009,136300000.0
2005-10-07 17:06:00,1.6011,1.6015,1.6008,1.6012,136300000.0
2005-10-07 17:07:00,1.6011,1.6013,1.601,1.6012,136300000.0
2005-10-07 17:08:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-10-07 17:09:00,1.6009,1.6012,1.6008,1.6009,136300000.0
2005-10-07 17:10:00,1.6006,1.6012,1.6006,1.6009,136300000.0
2005-10-07 17:11:00,1.6007,1.6008,1.6004,1.6007,136300000.0
2005-10-07 17:12:00,1.6005,1.6008,1.6003,1.6005,136300000.0
2005-10-07 17:13:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-10-07 17:14:00,1.6005,1.6005,1.6002,1.6003,136300000.0
2005-10-07 17:15:00,1.6005,1.6005,1.5999,1.5999,136300000.0
2005-10-07 17:16:00,1.6,1.6002,1.5998,1.5999,136300000.0
2005-10-07 17:17:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-10-07 17:18:00,1.5998,1.6,1.5998,1.5998,136300000.0
2005-10-07 17:19:00,1.5999,1.5999,1.5994,1.5997,136300000.0
2005-10-07 17:20:00,1.5998,1.5998,1.5994,1.5998,136300000.0
2005-10-07 17:21:00,1.5995,1.5996,1.599,1.5996,136300000.0
2005-10-07 17:22:00,1.5994,1.5999,1.5994,1.5994,136300000.0
2005-10-07 17:23:00,1.5992,1.5999,1.5992,1.5999,136300000.0
2005-10-07 17:24:00,1.5998,1.5998,1.5994,1.5996,136300000.0
2005-10-07 17:25:00,1.5995,1.5995,1.599,1.5993,136300000.0
2005-10-07 17:26:00,1.5992,1.5995,1.5992,1.5993,136300000.0
2005-10-07 17:27:00,1.5994,1.5999,1.5992,1.5992,136300000.0
2005-10-07 17:28:00,1.5991,1.5992,1.5985,1.599,136300000.0
2005-10-07 17:29:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-10-07 17:30:00,1.5991,1.5997,1.5991,1.5994,136300000.0
2005-10-07 17:31:00,1.5993,1.5993,1.599,1.599,136300000.0
2005-10-07 17:32:00,1.5992,1.5994,1.5991,1.5993,136300000.0
2005-10-07 17:33:00,1.5994,1.5994,1.5987,1.5987,136300000.0
2005-10-07 17:34:00,1.5988,1.5989,1.5986,1.5989,136300000.0
2005-10-07 17:35:00,1.5987,1.5991,1.5984,1.599,136300000.0
2005-10-07 17:36:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-10-07 17:37:00,1.5993,1.5993,1.5989,1.5991,136300000.0
2005-10-07 17:38:00,1.599,1.599,1.5986,1.5987,136300000.0
2005-10-07 17:39:00,1.5986,1.5995,1.5985,1.5992,136300000.0
2005-10-07 17:40:00,1.5993,1.5994,1.5991,1.5994,136300000.0
2005-10-07 17:41:00,1.5995,1.5996,1.5989,1.5989,136300000.0
2005-10-07 17:42:00,1.5988,1.5993,1.5987,1.5991,136300000.0
2005-10-07 17:43:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-10-07 17:44:00,1.5992,1.5996,1.5992,1.5993,136300000.0
2005-10-07 17:45:00,1.5995,1.5996,1.5993,1.5993,136300000.0
2005-10-07 17:46:00,1.5995,1.5999,1.5991,1.5997,136300000.0
2005-10-07 17:47:00,1.5996,1.5998,1.5994,1.5997,136300000.0
2005-10-07 17:48:00,1.6,1.6003,1.5998,1.5999,136300000.0
2005-10-07 17:49:00,1.5998,1.6004,1.5996,1.5998,136300000.0
2005-10-07 17:50:00,1.5996,1.6,1.5996,1.5998,136300000.0
2005-10-07 17:51:00,1.6,1.6004,1.5999,1.6003,136300000.0
2005-10-07 17:52:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-10-07 17:53:00,1.5998,1.6001,1.5997,1.5998,136300000.0
2005-10-07 17:54:00,1.5999,1.6001,1.5999,1.5999,136300000.0
2005-10-07 17:55:00,1.5998,1.6002,1.5998,1.6001,136300000.0
2005-10-07 17:56:00,1.6,1.6003,1.5998,1.6001,136300000.0
2005-10-07 17:57:00,1.6002,1.6002,1.5997,1.6002,136300000.0
2005-10-07 17:58:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-10-07 17:59:00,1.6002,1.6004,1.5999,1.6001,136300000.0
2005-10-07 18:00:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-10-07 18:01:00,1.6,1.6,1.6,1.6,136300000.0
2005-10-07 18:02:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-07 18:03:00,1.6,1.6004,1.6,1.6,136300000.0
2005-10-07 18:04:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-07 18:05:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-07 18:06:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-07 18:07:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-10-07 18:08:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-07 18:09:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-10-07 18:10:00,1.5996,1.5996,1.5984,1.5987,136300000.0
2005-10-07 18:11:00,1.5984,1.5988,1.598,1.5987,136300000.0
2005-10-07 18:12:00,1.5984,1.5988,1.5984,1.5984,136300000.0
2005-10-07 18:13:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2005-10-07 18:14:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-10-07 18:15:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-10-07 18:16:00,1.5989,1.5991,1.5987,1.5988,136300000.0
2005-10-07 18:17:00,1.5987,1.5992,1.5985,1.5992,136300000.0
2005-10-07 18:18:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-10-07 18:19:00,1.599,1.5993,1.599,1.5991,136300000.0
2005-10-07 18:20:00,1.599,1.5993,1.599,1.5991,136300000.0
2005-10-07 18:21:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-10-07 18:22:00,1.5993,1.5994,1.5991,1.5994,136300000.0
2005-10-07 18:23:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-10-07 18:24:00,1.5995,1.5995,1.5989,1.599,136300000.0
2005-10-07 18:25:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-10-07 18:26:00,1.5989,1.5993,1.5989,1.5991,136300000.0
2005-10-07 18:27:00,1.599,1.5991,1.599,1.599,136300000.0
2005-10-07 18:28:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-10-07 18:29:00,1.5992,1.5992,1.599,1.5991,136300000.0
2005-10-07 18:30:00,1.5992,1.5992,1.5989,1.599,136300000.0
2005-10-07 18:31:00,1.5991,1.5993,1.599,1.599,136300000.0
2005-10-07 18:32:00,1.5989,1.5995,1.5988,1.5992,136300000.0
2005-10-07 18:33:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-10-07 18:34:00,1.5996,1.5996,1.5992,1.5994,136300000.0
2005-10-07 18:35:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-10-07 18:36:00,1.5994,1.5994,1.5991,1.5994,136300000.0
2005-10-07 18:37:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-10-07 18:38:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-07 18:39:00,1.5993,1.5994,1.5985,1.5987,136300000.0
2005-10-07 18:40:00,1.5985,1.599,1.5984,1.599,136300000.0
2005-10-07 18:41:00,1.5988,1.5989,1.5984,1.5987,136300000.0
2005-10-07 18:42:00,1.5985,1.599,1.5985,1.599,136300000.0
2005-10-07 18:43:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-10-07 18:45:00,1.599,1.5995,1.599,1.5995,136300000.0
2005-10-07 18:46:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-10-07 18:47:00,1.5995,1.5996,1.5993,1.5996,136300000.0
2005-10-07 18:48:00,1.5994,1.5999,1.5994,1.5999,136300000.0
2005-10-07 18:49:00,1.6005,1.6005,1.5997,1.5999,136300000.0
2005-10-07 18:50:00,1.6,1.6002,1.5996,1.6002,136300000.0
2005-10-07 18:51:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-10-07 18:52:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-10-07 18:53:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-10-07 18:54:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-10-07 18:55:00,1.6002,1.6008,1.6002,1.6004,136300000.0
2005-10-07 18:56:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-10-07 18:57:00,1.6004,1.6006,1.6002,1.6005,136300000.0
2005-10-07 18:58:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-07 18:59:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2005-10-07 19:00:00,1.6013,1.6015,1.6009,1.6012,136300000.0
2005-10-07 19:01:00,1.6014,1.6019,1.6013,1.6017,136300000.0
2005-10-07 19:02:00,1.6018,1.602,1.6016,1.6018,136300000.0
2005-10-07 19:03:00,1.6019,1.6019,1.6012,1.6013,136300000.0
2005-10-07 19:04:00,1.6012,1.6014,1.6008,1.6014,136300000.0
2005-10-07 19:05:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-10-07 19:06:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-10-07 19:07:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2005-10-07 19:08:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-10-07 19:09:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-10-07 19:10:00,1.6017,1.6018,1.6015,1.6017,136300000.0
2005-10-07 19:11:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2005-10-07 19:12:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-10-07 19:13:00,1.602,1.602,1.6015,1.6015,136300000.0
2005-10-07 19:14:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-10-07 19:15:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-10-07 19:16:00,1.602,1.6021,1.6017,1.602,136300000.0
2005-10-07 19:17:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-10-07 19:18:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2005-10-07 19:19:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-10-07 19:20:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-10-07 19:21:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-10-07 19:22:00,1.6023,1.6026,1.602,1.6024,136300000.0
2005-10-07 19:23:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2005-10-07 19:24:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-10-07 19:25:00,1.602,1.6026,1.6018,1.6026,136300000.0
2005-10-07 19:26:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-07 19:27:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-07 19:28:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-10-07 19:29:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-10-07 19:34:00,1.6026,1.603,1.6026,1.6028,136300000.0
2005-10-07 19:35:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-10-07 19:36:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-10-07 19:38:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-07 19:39:00,1.6026,1.6026,1.602,1.602,136300000.0
2005-10-07 19:40:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-07 19:41:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-10-07 19:42:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-10-07 19:44:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-07 19:45:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-10-07 19:46:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-10-07 19:47:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-07 19:48:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-07 19:51:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-07 19:52:00,1.6023,1.6024,1.602,1.6021,136300000.0
2005-10-07 19:53:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-07 19:54:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-07 19:55:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-10-07 19:56:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-07 19:57:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-07 19:58:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-07 19:59:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2005-10-07 20:00:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2005-10-07 20:01:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-07 20:03:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-10-07 20:04:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-10-07 20:05:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-10-07 20:06:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-10-07 20:07:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-10-07 20:08:00,1.603,1.6031,1.6026,1.6026,136300000.0
2005-10-07 20:09:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-10-07 20:10:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-07 20:11:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2005-10-07 20:12:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-10-07 20:13:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-10-07 20:14:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-10-07 20:15:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-10-07 20:17:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-07 20:18:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-10-07 20:19:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-07 20:20:00,1.602,1.6021,1.602,1.602,136300000.0
2005-10-07 20:21:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-07 20:22:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-07 20:24:00,1.602,1.6023,1.602,1.6021,136300000.0
2005-10-07 20:25:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-07 20:26:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-07 20:27:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-10-07 20:28:00,1.602,1.6021,1.602,1.602,136300000.0
2005-10-07 20:29:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-10-07 20:30:00,1.602,1.6021,1.602,1.602,136300000.0
2005-10-07 20:31:00,1.6023,1.6023,1.6016,1.6019,136300000.0
2005-10-07 20:32:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-10-07 20:33:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-07 20:34:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-07 20:36:00,1.602,1.6026,1.602,1.6026,136300000.0
2005-10-07 20:37:00,1.6024,1.6029,1.6023,1.6023,136300000.0
2005-10-07 20:38:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-10-07 20:39:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-10-07 20:40:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-07 20:41:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-10-07 20:42:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-10-07 20:43:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-10-07 20:44:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-10-07 20:45:00,1.6017,1.6026,1.6015,1.6024,136300000.0
2005-10-07 20:46:00,1.6021,1.6024,1.602,1.6023,136300000.0
2005-10-07 20:47:00,1.6024,1.6031,1.6024,1.603,136300000.0
2005-10-07 20:48:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-10-07 20:49:00,1.6028,1.6037,1.6028,1.6037,136300000.0
2005-10-07 20:50:00,1.6039,1.6039,1.6035,1.6036,136300000.0
2005-10-07 20:51:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-10-07 20:52:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-10-07 20:53:00,1.6037,1.6038,1.6034,1.6036,136300000.0
2005-10-07 20:54:00,1.6037,1.6039,1.6034,1.6034,136300000.0
2005-10-07 20:55:00,1.6035,1.6036,1.6031,1.6031,136300000.0
2005-10-07 20:56:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-10-07 20:57:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-10-07 20:58:00,1.603,1.6034,1.603,1.6034,136300000.0
2005-10-07 20:59:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-10-07 21:00:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-10-07 21:01:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2005-10-07 21:02:00,1.6036,1.6036,1.6031,1.6031,136300000.0
2005-10-07 21:03:00,1.6034,1.6036,1.6031,1.6031,136300000.0
2005-10-07 21:04:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2005-10-07 21:05:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-10-07 21:06:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-10-07 21:07:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-07 21:08:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-10-07 21:09:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-10-07 21:10:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-10-07 21:11:00,1.6031,1.6032,1.6026,1.6026,136300000.0
2005-10-07 21:12:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-10-07 21:13:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-07 21:14:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-10-07 21:15:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2005-10-07 21:17:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-07 21:18:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2005-10-07 21:19:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-10-07 21:20:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-10-07 21:21:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-10-07 21:22:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-10-07 21:23:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-07 21:24:00,1.603,1.6032,1.6029,1.6029,136300000.0
2005-10-07 21:25:00,1.603,1.6032,1.6029,1.603,136300000.0
2005-10-07 21:26:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-10-07 21:27:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-10-07 21:28:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-07 21:30:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-07 21:36:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-07 21:40:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-07 21:43:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-07 21:48:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-07 21:49:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-10-07 21:50:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-10-07 21:51:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-10-07 21:52:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-07 21:53:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-07 21:57:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-07 21:58:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-10-07 22:00:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-07 22:01:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-10-07 22:02:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-07 22:03:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-10-07 22:04:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-10-07 22:05:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-07 22:06:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-07 22:07:00,1.6018,1.6018,1.6016,1.6018,136300000.0
2005-10-07 22:08:00,1.6022,1.6022,1.6018,1.6019,136300000.0
2005-10-07 22:09:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-07 22:10:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-07 22:13:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-10-07 22:14:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-07 22:16:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-07 22:17:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-10-07 22:18:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-10-07 22:19:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-07 22:20:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-07 22:21:00,1.602,1.6022,1.602,1.6022,136300000.0
2005-10-07 22:23:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-07 22:24:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-10-07 22:27:00,1.602,1.6021,1.602,1.602,136300000.0
2005-10-07 22:29:00,1.6019,1.6022,1.6019,1.6022,136300000.0
2005-10-07 22:30:00,1.6024,1.6024,1.6022,1.6022,136300000.0
2005-10-07 22:31:00,1.6021,1.6025,1.6021,1.6024,136300000.0
2005-10-07 22:32:00,1.6023,1.6023,1.6018,1.6021,136300000.0
2005-10-07 22:33:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-10-07 22:35:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-10-07 22:36:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-07 22:37:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-10-07 22:38:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-10-07 22:39:00,1.602,1.6022,1.602,1.6022,136300000.0
2005-10-07 22:40:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-10-07 22:41:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-10-07 22:42:00,1.6023,1.6024,1.6019,1.6019,136300000.0
2005-10-07 22:43:00,1.602,1.6022,1.602,1.6022,136300000.0
2005-10-07 22:44:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-10-07 22:45:00,1.6021,1.6022,1.6019,1.6022,136300000.0
2005-10-07 22:46:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-10-07 22:47:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-10-07 22:48:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-10-07 22:49:00,1.6015,1.6018,1.6015,1.6017,136300000.0
2005-10-07 22:50:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-10-07 22:51:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-07 22:52:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-10-07 22:53:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-10-07 22:54:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-10-07 22:55:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-10-07 22:56:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-10-07 22:57:00,1.6018,1.6022,1.6017,1.602,136300000.0
2005-10-07 22:58:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-10-07 22:59:00,1.602,1.6021,1.6013,1.6014,136300000.0
2005-10-10 00:03:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-10-10 00:04:00,1.6013,1.6017,1.6013,1.6016,136300000.0
2005-10-10 00:05:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-10 00:07:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-10-10 00:08:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-10-10 00:11:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-10-10 00:12:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-10-10 00:14:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2005-10-10 00:16:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-10-10 00:17:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-10 00:22:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-10 00:29:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-10 00:30:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-10 00:32:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-10 00:35:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-10-10 00:37:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-10 00:38:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-10 00:40:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-10-10 00:41:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-10 00:42:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-10 00:43:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-10-10 00:44:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-10-10 00:45:00,1.6018,1.6018,1.6014,1.6015,136300000.0
2005-10-10 00:46:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-10-10 00:47:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-10-10 00:48:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-10-10 00:49:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-10-10 00:50:00,1.601,1.6011,1.6007,1.6009,136300000.0
2005-10-10 00:51:00,1.601,1.601,1.601,1.601,136300000.0
2005-10-10 00:52:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-10 00:53:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-10-10 00:56:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-10-10 00:57:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-10 00:59:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-10 01:00:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-10 01:01:00,1.6007,1.6008,1.6004,1.6004,136300000.0
2005-10-10 01:02:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-10-10 01:04:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-10-10 01:05:00,1.6003,1.6006,1.6003,1.6005,136300000.0
2005-10-10 01:07:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-10-10 01:08:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-10-10 01:09:00,1.6003,1.6003,1.5999,1.6001,136300000.0
2005-10-10 01:10:00,1.6002,1.6004,1.6001,1.6002,136300000.0
2005-10-10 01:11:00,1.5998,1.6001,1.5998,1.6001,136300000.0
2005-10-10 01:12:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-10-10 01:13:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-10-10 01:14:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-10-10 01:15:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-10-10 01:17:00,1.6005,1.6008,1.6001,1.6003,136300000.0
2005-10-10 01:18:00,1.6003,1.6004,1.5995,1.5995,136300000.0
2005-10-10 01:19:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-10-10 01:20:00,1.6,1.6004,1.6,1.6003,136300000.0
2005-10-10 01:21:00,1.6004,1.6006,1.6001,1.6003,136300000.0
2005-10-10 01:22:00,1.6001,1.6001,1.5999,1.6,136300000.0
2005-10-10 01:24:00,1.6001,1.6003,1.5999,1.6002,136300000.0
2005-10-10 01:25:00,1.6003,1.6005,1.6003,1.6005,136300000.0
2005-10-10 01:26:00,1.6004,1.6004,1.5999,1.6001,136300000.0
2005-10-10 01:27:00,1.6,1.6,1.6,1.6,136300000.0
2005-10-10 01:28:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-10-10 01:29:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-10-10 01:30:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-10-10 01:31:00,1.6003,1.6004,1.6002,1.6002,136300000.0
2005-10-10 01:32:00,1.6005,1.601,1.6005,1.6007,136300000.0
2005-10-10 01:33:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-10 01:34:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2005-10-10 01:35:00,1.6009,1.601,1.6008,1.6008,136300000.0
2005-10-10 01:36:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-10-10 01:37:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-10-10 01:38:00,1.6009,1.601,1.6007,1.6008,136300000.0
2005-10-10 01:39:00,1.6009,1.6011,1.6007,1.6007,136300000.0
2005-10-10 01:40:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-10-10 01:41:00,1.6006,1.601,1.6006,1.601,136300000.0
2005-10-10 01:42:00,1.6008,1.601,1.6008,1.6008,136300000.0
2005-10-10 01:43:00,1.6007,1.601,1.6007,1.6008,136300000.0
2005-10-10 01:44:00,1.6007,1.6007,1.6006,1.6007,136300000.0
2005-10-10 01:45:00,1.6006,1.6007,1.6006,1.6006,136300000.0
2005-10-10 01:46:00,1.6007,1.6008,1.6007,1.6008,136300000.0
2005-10-10 01:47:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-10-10 01:48:00,1.6007,1.6007,1.6007,1.6007,136300000.0
2005-10-10 01:51:00,1.6008,1.6009,1.6007,1.6009,136300000.0
2005-10-10 01:52:00,1.6011,1.6011,1.6009,1.601,136300000.0
2005-10-10 01:53:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-10-10 01:54:00,1.6007,1.6016,1.6006,1.6015,136300000.0
2005-10-10 01:55:00,1.6009,1.6016,1.6009,1.6013,136300000.0
2005-10-10 01:56:00,1.6014,1.6014,1.6009,1.6011,136300000.0
2005-10-10 01:57:00,1.601,1.6015,1.601,1.6015,136300000.0
2005-10-10 01:58:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-10-10 01:59:00,1.6011,1.6016,1.601,1.6015,136300000.0
2005-10-10 02:00:00,1.6014,1.6015,1.6011,1.6011,136300000.0
2005-10-10 02:01:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-10-10 02:02:00,1.601,1.6012,1.601,1.6012,136300000.0
2005-10-10 02:03:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-10-10 02:04:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-10-10 02:05:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-10-10 02:06:00,1.6015,1.6015,1.6012,1.6015,136300000.0
2005-10-10 02:07:00,1.6013,1.6014,1.601,1.6013,136300000.0
2005-10-10 02:08:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-10-10 02:09:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-10-10 02:10:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-10 02:11:00,1.6011,1.6013,1.601,1.6011,136300000.0
2005-10-10 02:12:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-10 02:13:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-10 02:14:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-10 02:15:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-10-10 02:16:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-10 02:17:00,1.6011,1.6014,1.6011,1.6014,136300000.0
2005-10-10 02:18:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-10-10 02:19:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-10-10 02:20:00,1.6012,1.6012,1.601,1.601,136300000.0
2005-10-10 02:21:00,1.6011,1.6012,1.6011,1.6011,136300000.0
2005-10-10 02:22:00,1.6013,1.6014,1.601,1.6012,136300000.0
2005-10-10 02:23:00,1.6011,1.6013,1.601,1.6011,136300000.0
2005-10-10 02:24:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2005-10-10 02:25:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2005-10-10 02:26:00,1.601,1.6011,1.601,1.6011,136300000.0
2005-10-10 02:27:00,1.6009,1.6011,1.6009,1.6009,136300000.0
2005-10-10 02:28:00,1.6008,1.601,1.6007,1.601,136300000.0
2005-10-10 02:29:00,1.6009,1.6011,1.6006,1.6009,136300000.0
2005-10-10 02:30:00,1.6011,1.6012,1.601,1.6012,136300000.0
2005-10-10 02:31:00,1.6011,1.6011,1.601,1.601,136300000.0
2005-10-10 02:32:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-10-10 02:33:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-10-10 02:34:00,1.6014,1.6019,1.6014,1.6015,136300000.0
2005-10-10 02:35:00,1.6013,1.6019,1.6013,1.6015,136300000.0
2005-10-10 02:36:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-10-10 02:37:00,1.6015,1.6015,1.6012,1.6014,136300000.0
2005-10-10 02:38:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-10-10 02:39:00,1.6014,1.6016,1.6014,1.6014,136300000.0
2005-10-10 02:40:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-10-10 02:41:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-10-10 02:44:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-10 02:45:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-10-10 02:46:00,1.6014,1.6014,1.6012,1.6013,136300000.0
2005-10-10 02:47:00,1.6014,1.6014,1.6006,1.6011,136300000.0
2005-10-10 02:48:00,1.6008,1.6011,1.6007,1.601,136300000.0
2005-10-10 02:49:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-10-10 02:51:00,1.601,1.601,1.601,1.601,136300000.0
2005-10-10 02:52:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-10-10 02:53:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-10-10 02:54:00,1.6011,1.6012,1.6009,1.6009,136300000.0
2005-10-10 02:55:00,1.6008,1.6011,1.6006,1.6009,136300000.0
2005-10-10 02:56:00,1.601,1.601,1.6005,1.6005,136300000.0
2005-10-10 02:58:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-10-10 02:59:00,1.6006,1.6006,1.6003,1.6005,136300000.0
2005-10-10 03:00:00,1.6006,1.6006,1.6003,1.6005,136300000.0
2005-10-10 03:01:00,1.6003,1.6006,1.6003,1.6003,136300000.0
2005-10-10 03:02:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-10-10 03:03:00,1.6001,1.6001,1.5994,1.5994,136300000.0
2005-10-10 03:04:00,1.5993,1.5995,1.5986,1.5995,136300000.0
2005-10-10 03:05:00,1.5997,1.6005,1.5995,1.6005,136300000.0
2005-10-10 03:06:00,1.6001,1.6007,1.5996,1.5998,136300000.0
2005-10-10 03:07:00,1.5999,1.5999,1.5996,1.5999,136300000.0
2005-10-10 03:08:00,1.6001,1.6001,1.5993,1.5993,136300000.0
2005-10-10 03:09:00,1.5994,1.5998,1.5992,1.5998,136300000.0
2005-10-10 03:10:00,1.5997,1.6,1.5994,1.5995,136300000.0
2005-10-10 03:11:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-10-10 03:12:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-10-10 03:13:00,1.6,1.6,1.6,1.6,136300000.0
2005-10-10 03:14:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-10-10 03:15:00,1.5999,1.6001,1.5998,1.5998,136300000.0
2005-10-10 03:16:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2005-10-10 03:17:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-10-10 03:18:00,1.5998,1.6,1.5998,1.5998,136300000.0
2005-10-10 03:19:00,1.5999,1.6001,1.5998,1.6001,136300000.0
2005-10-10 03:20:00,1.6,1.6,1.5994,1.5999,136300000.0
2005-10-10 03:21:00,1.5995,1.6001,1.5995,1.5997,136300000.0
2005-10-10 03:22:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-10-10 03:23:00,1.5997,1.5999,1.5994,1.5996,136300000.0
2005-10-10 03:24:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-10-10 03:25:00,1.5995,1.5995,1.5991,1.5992,136300000.0
2005-10-10 03:26:00,1.5991,1.5995,1.5991,1.5994,136300000.0
2005-10-10 03:27:00,1.5995,1.6,1.5994,1.5999,136300000.0
2005-10-10 03:28:00,1.5998,1.6,1.5995,1.5996,136300000.0
2005-10-10 03:29:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-10-10 03:30:00,1.6,1.6005,1.6,1.6002,136300000.0
2005-10-10 03:31:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-10-10 03:32:00,1.6,1.6,1.6,1.6,136300000.0
2005-10-10 03:33:00,1.6002,1.6002,1.6,1.6001,136300000.0
2005-10-10 03:34:00,1.6002,1.6002,1.6,1.6001,136300000.0
2005-10-10 03:35:00,1.6,1.6001,1.6,1.6001,136300000.0
2005-10-10 03:36:00,1.5999,1.6005,1.5999,1.6001,136300000.0
2005-10-10 03:37:00,1.6,1.6001,1.6,1.6,136300000.0
2005-10-10 03:38:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-10-10 03:39:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2005-10-10 03:40:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2005-10-10 03:41:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-10-10 03:42:00,1.6001,1.6002,1.5999,1.6,136300000.0
2005-10-10 03:43:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-10-10 03:44:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-10-10 03:46:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-10-10 03:47:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2005-10-10 03:48:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-10-10 03:49:00,1.6,1.6,1.5999,1.6,136300000.0
2005-10-10 03:50:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-10-10 03:51:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-10-10 03:52:00,1.6002,1.6008,1.6002,1.6008,136300000.0
2005-10-10 03:53:00,1.6005,1.6007,1.6004,1.6007,136300000.0
2005-10-10 03:54:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-10 03:55:00,1.6007,1.6009,1.6007,1.6009,136300000.0
2005-10-10 03:56:00,1.601,1.6011,1.6008,1.601,136300000.0
2005-10-10 03:57:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-10-10 03:59:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-10-10 04:00:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-10-10 04:01:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-10-10 04:02:00,1.601,1.6011,1.601,1.6011,136300000.0
2005-10-10 04:03:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-10 04:04:00,1.6011,1.6011,1.601,1.601,136300000.0
2005-10-10 04:06:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-10-10 04:07:00,1.6007,1.6009,1.6007,1.6009,136300000.0
2005-10-10 04:08:00,1.601,1.601,1.6008,1.6008,136300000.0
2005-10-10 04:09:00,1.6007,1.6008,1.6007,1.6008,136300000.0
2005-10-10 04:11:00,1.6007,1.6008,1.6006,1.6006,136300000.0
2005-10-10 04:12:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-10-10 04:13:00,1.6006,1.6008,1.6003,1.6006,136300000.0
2005-10-10 04:14:00,1.6007,1.6009,1.6003,1.6004,136300000.0
2005-10-10 04:15:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-10-10 04:16:00,1.6004,1.6005,1.5998,1.6001,136300000.0
2005-10-10 04:17:00,1.6,1.6003,1.6,1.6002,136300000.0
2005-10-10 04:18:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-10-10 04:19:00,1.6001,1.6002,1.5999,1.6001,136300000.0
2005-10-10 04:20:00,1.6002,1.6004,1.6002,1.6003,136300000.0
2005-10-10 04:22:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-10 04:23:00,1.6003,1.6004,1.6003,1.6004,136300000.0
2005-10-10 04:24:00,1.6003,1.6006,1.6001,1.6001,136300000.0
2005-10-10 04:25:00,1.6002,1.6006,1.6002,1.6005,136300000.0
2005-10-10 04:26:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-10-10 04:27:00,1.6003,1.6003,1.6003,1.6003,136300000.0
2005-10-10 04:28:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-10-10 04:29:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-10-10 04:31:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-10 04:33:00,1.6001,1.6001,1.5999,1.6001,136300000.0
2005-10-10 04:34:00,1.6,1.6001,1.5999,1.5999,136300000.0
2005-10-10 04:35:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-10-10 04:36:00,1.5995,1.5998,1.5994,1.5997,136300000.0
2005-10-10 04:37:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-10-10 04:38:00,1.5996,1.5996,1.5992,1.5992,136300000.0
2005-10-10 04:39:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-10-10 04:40:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-10-10 04:41:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-10-10 04:42:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-10-10 04:43:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-10-10 04:46:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-10 04:48:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-10-10 04:49:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-10-10 04:52:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-10 04:53:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-10-10 04:56:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-10 04:58:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-10-10 04:59:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-10-10 05:01:00,1.5993,1.5993,1.599,1.5991,136300000.0
2005-10-10 05:03:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-10-10 05:04:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-10-10 05:05:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-10-10 05:06:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-10-10 05:07:00,1.599,1.599,1.5989,1.599,136300000.0
2005-10-10 05:08:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-10-10 05:09:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-10-10 05:10:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-10-10 05:11:00,1.5994,1.5994,1.5991,1.5993,136300000.0
2005-10-10 05:12:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-10-10 05:14:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-10-10 05:15:00,1.5991,1.5995,1.5991,1.5992,136300000.0
2005-10-10 05:16:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-10-10 05:17:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-10-10 05:18:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-10-10 05:19:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-10-10 05:20:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-10-10 05:22:00,1.5992,1.5995,1.5992,1.5994,136300000.0
2005-10-10 05:23:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-10 05:24:00,1.5993,1.5995,1.5991,1.5991,136300000.0
2005-10-10 05:31:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-10-10 05:32:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-10-10 05:33:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-10-10 05:34:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-10-10 05:35:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-10-10 05:36:00,1.599,1.5991,1.5989,1.5989,136300000.0
2005-10-10 05:38:00,1.599,1.5992,1.5989,1.5992,136300000.0
2005-10-10 05:39:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-10 05:40:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-10-10 05:41:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-10-10 05:43:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-10-10 05:44:00,1.5994,1.5994,1.5993,1.5994,136300000.0
2005-10-10 05:45:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-10-10 05:46:00,1.5995,1.5997,1.5993,1.5995,136300000.0
2005-10-10 05:47:00,1.5994,1.5997,1.5994,1.5994,136300000.0
2005-10-10 05:48:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-10-10 05:49:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-10-10 05:50:00,1.5994,1.5994,1.599,1.5993,136300000.0
2005-10-10 05:51:00,1.5992,1.5995,1.5991,1.5993,136300000.0
2005-10-10 05:52:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-10-10 05:53:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-10-10 05:54:00,1.5992,1.5992,1.5989,1.599,136300000.0
2005-10-10 05:55:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-10-10 05:56:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-10-10 05:57:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-10-10 05:59:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-10-10 06:00:00,1.5991,1.5995,1.5991,1.5995,136300000.0
2005-10-10 06:01:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-10-10 06:02:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-10-10 06:03:00,1.5991,1.5992,1.5987,1.5989,136300000.0
2005-10-10 06:04:00,1.5988,1.5989,1.5986,1.5988,136300000.0
2005-10-10 06:05:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-10-10 06:06:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-10-10 06:08:00,1.5992,1.5992,1.5987,1.5987,136300000.0
2005-10-10 06:09:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-10 06:10:00,1.5986,1.5986,1.5983,1.5984,136300000.0
2005-10-10 06:11:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-10-10 06:12:00,1.5981,1.5988,1.5981,1.5983,136300000.0
2005-10-10 06:13:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-10-10 06:15:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-10-10 06:16:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-10 06:19:00,1.5984,1.5985,1.5981,1.5982,136300000.0
2005-10-10 06:20:00,1.5979,1.5983,1.5979,1.5981,136300000.0
2005-10-10 06:21:00,1.598,1.5982,1.5977,1.5981,136300000.0
2005-10-10 06:22:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-10-10 06:23:00,1.5981,1.5987,1.5981,1.5987,136300000.0
2005-10-10 06:24:00,1.5985,1.5987,1.5981,1.5986,136300000.0
2005-10-10 06:25:00,1.5984,1.5986,1.5984,1.5986,136300000.0
2005-10-10 06:26:00,1.5987,1.5987,1.5986,1.5987,136300000.0
2005-10-10 06:27:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2005-10-10 06:28:00,1.5986,1.5986,1.5986,1.5986,136300000.0
2005-10-10 06:29:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-10-10 06:30:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-10-10 06:31:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2005-10-10 06:32:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-10-10 06:33:00,1.5987,1.5992,1.5987,1.5992,136300000.0
2005-10-10 06:34:00,1.5994,1.5995,1.599,1.599,136300000.0
2005-10-10 06:35:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-10-10 06:37:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-10-10 06:38:00,1.5988,1.599,1.5987,1.5989,136300000.0
2005-10-10 06:39:00,1.5988,1.599,1.5988,1.5988,136300000.0
2005-10-10 06:40:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-10-10 06:41:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-10-10 06:42:00,1.5986,1.5987,1.5986,1.5986,136300000.0
2005-10-10 06:43:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-10-10 06:44:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-10-10 06:45:00,1.5983,1.5985,1.5982,1.5985,136300000.0
2005-10-10 06:46:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2005-10-10 06:47:00,1.5986,1.5986,1.5986,1.5986,136300000.0
2005-10-10 06:49:00,1.5987,1.5988,1.5984,1.5987,136300000.0
2005-10-10 06:50:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2005-10-10 06:51:00,1.5986,1.5987,1.5983,1.5984,136300000.0
2005-10-10 06:52:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-10-10 06:53:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-10 06:54:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-10 06:56:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2005-10-10 06:57:00,1.5985,1.5986,1.5984,1.5985,136300000.0
2005-10-10 06:58:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2005-10-10 06:59:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-10-10 07:00:00,1.5984,1.5987,1.5984,1.5986,136300000.0
2005-10-10 07:01:00,1.5985,1.5986,1.5984,1.5984,136300000.0
2005-10-10 07:02:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-10-10 07:03:00,1.5988,1.5988,1.5986,1.5987,136300000.0
2005-10-10 07:04:00,1.5988,1.5988,1.5986,1.5987,136300000.0
2005-10-10 07:05:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-10-10 07:06:00,1.5989,1.599,1.5987,1.5988,136300000.0
2005-10-10 07:07:00,1.5991,1.5993,1.5989,1.5992,136300000.0
2005-10-10 07:08:00,1.5993,1.5993,1.5988,1.5989,136300000.0
2005-10-10 07:09:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-10-10 07:10:00,1.5987,1.599,1.5987,1.5988,136300000.0
2005-10-10 07:11:00,1.5989,1.5991,1.5988,1.5991,136300000.0
2005-10-10 07:13:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-10-10 07:14:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-10-10 07:15:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-10-10 07:16:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-10-10 07:17:00,1.5996,1.5997,1.5993,1.5995,136300000.0
2005-10-10 07:18:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-10 07:19:00,1.5995,1.5996,1.5994,1.5996,136300000.0
2005-10-10 07:20:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-10-10 07:21:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-10-10 07:22:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-10-10 07:23:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-10 07:24:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-10-10 07:25:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-10-10 07:26:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-10-10 07:27:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-10 07:28:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-10-10 07:29:00,1.5998,1.5999,1.5994,1.5998,136300000.0
2005-10-10 07:30:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-10 07:31:00,1.5998,1.5998,1.5995,1.5995,136300000.0
2005-10-10 07:32:00,1.5997,1.6002,1.5997,1.6,136300000.0
2005-10-10 07:33:00,1.6002,1.6003,1.5997,1.5998,136300000.0
2005-10-10 07:34:00,1.5997,1.5999,1.5997,1.5998,136300000.0
2005-10-10 07:35:00,1.5999,1.6001,1.5998,1.6001,136300000.0
2005-10-10 07:36:00,1.6002,1.6003,1.6001,1.6001,136300000.0
2005-10-10 07:37:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-10 07:38:00,1.6001,1.6001,1.5998,1.5998,136300000.0
2005-10-10 07:39:00,1.5999,1.6002,1.5998,1.6001,136300000.0
2005-10-10 07:40:00,1.5999,1.6005,1.5999,1.6002,136300000.0
2005-10-10 07:41:00,1.6001,1.6002,1.5999,1.6001,136300000.0
2005-10-10 07:42:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-10-10 07:43:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-10-10 07:44:00,1.5998,1.6,1.5998,1.5999,136300000.0
2005-10-10 07:45:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-10-10 07:46:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-10 07:47:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-10 07:48:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-10 07:49:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-10-10 07:50:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-10-10 07:51:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2005-10-10 07:52:00,1.5996,1.5998,1.5996,1.5996,136300000.0
2005-10-10 07:54:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-10 07:55:00,1.5995,1.5997,1.5994,1.5994,136300000.0
2005-10-10 07:56:00,1.5996,1.5998,1.5993,1.5993,136300000.0
2005-10-10 07:57:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-10-10 07:58:00,1.5992,1.5993,1.5986,1.5986,136300000.0
2005-10-10 07:59:00,1.5991,1.5991,1.5985,1.5988,136300000.0
2005-10-10 08:00:00,1.5987,1.5993,1.5987,1.5993,136300000.0
2005-10-10 08:01:00,1.5991,1.5993,1.5989,1.5989,136300000.0
2005-10-10 08:02:00,1.599,1.599,1.5987,1.5989,136300000.0
2005-10-10 08:03:00,1.5987,1.5987,1.5984,1.5987,136300000.0
2005-10-10 08:04:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-10-10 08:05:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2005-10-10 08:06:00,1.5989,1.5997,1.5987,1.5988,136300000.0
2005-10-10 08:07:00,1.5989,1.5989,1.5979,1.5983,136300000.0
2005-10-10 08:08:00,1.598,1.5984,1.598,1.5984,136300000.0
2005-10-10 08:09:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-10-10 08:10:00,1.5983,1.5984,1.598,1.5984,136300000.0
2005-10-10 08:11:00,1.5985,1.5988,1.5984,1.5986,136300000.0
2005-10-10 08:12:00,1.5985,1.5988,1.5985,1.5985,136300000.0
2005-10-10 08:13:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-10-10 08:14:00,1.5986,1.599,1.5986,1.5989,136300000.0
2005-10-10 08:15:00,1.5987,1.5989,1.5984,1.5986,136300000.0
2005-10-10 08:16:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-10-10 08:17:00,1.5983,1.5987,1.5983,1.5987,136300000.0
2005-10-10 08:18:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-10-10 08:19:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-10-10 08:20:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-10-10 08:21:00,1.5989,1.5989,1.5987,1.5989,136300000.0
2005-10-10 08:22:00,1.5988,1.5991,1.5988,1.5989,136300000.0
2005-10-10 08:23:00,1.599,1.5992,1.5989,1.5991,136300000.0
2005-10-10 08:24:00,1.5992,1.5992,1.5989,1.5989,136300000.0
2005-10-10 08:25:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-10-10 08:26:00,1.5985,1.5994,1.5985,1.5994,136300000.0
2005-10-10 08:27:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-10-10 08:28:00,1.5995,1.5997,1.5993,1.5996,136300000.0
2005-10-10 08:29:00,1.5995,1.5997,1.5991,1.5997,136300000.0
2005-10-10 08:30:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2005-10-10 08:31:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-10-10 08:32:00,1.5995,1.5998,1.5992,1.5996,136300000.0
2005-10-10 08:33:00,1.5997,1.6001,1.5995,1.5997,136300000.0
2005-10-10 08:34:00,1.5995,1.5996,1.599,1.599,136300000.0
2005-10-10 08:35:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-10-10 08:36:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-10-10 08:37:00,1.5993,1.5993,1.599,1.5992,136300000.0
2005-10-10 08:38:00,1.5991,1.5991,1.599,1.5991,136300000.0
2005-10-10 08:39:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-10 08:40:00,1.5991,1.5991,1.5986,1.5988,136300000.0
2005-10-10 08:41:00,1.599,1.599,1.5987,1.5988,136300000.0
2005-10-10 08:42:00,1.5987,1.5987,1.5986,1.5987,136300000.0
2005-10-10 08:43:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2005-10-10 08:44:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-10-10 08:45:00,1.5987,1.5987,1.5985,1.5986,136300000.0
2005-10-10 08:46:00,1.5987,1.5988,1.5984,1.5984,136300000.0
2005-10-10 08:47:00,1.5985,1.5987,1.5985,1.5986,136300000.0
2005-10-10 08:48:00,1.5985,1.5986,1.5983,1.5985,136300000.0
2005-10-10 08:49:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-10 08:50:00,1.5983,1.5983,1.5979,1.5982,136300000.0
2005-10-10 08:51:00,1.598,1.5981,1.5978,1.5979,136300000.0
2005-10-10 08:52:00,1.5978,1.5982,1.5978,1.5981,136300000.0
2005-10-10 08:53:00,1.5982,1.5985,1.5976,1.5977,136300000.0
2005-10-10 08:54:00,1.5978,1.5982,1.5977,1.5981,136300000.0
2005-10-10 08:55:00,1.598,1.5981,1.5975,1.5979,136300000.0
2005-10-10 08:56:00,1.5978,1.5982,1.5977,1.5981,136300000.0
2005-10-10 08:57:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-10-10 08:58:00,1.598,1.598,1.5973,1.5974,136300000.0
2005-10-10 08:59:00,1.5973,1.5977,1.5972,1.5973,136300000.0
2005-10-10 09:00:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-10-10 09:01:00,1.5971,1.5973,1.597,1.5972,136300000.0
2005-10-10 09:02:00,1.5973,1.5973,1.5969,1.597,136300000.0
2005-10-10 09:03:00,1.5971,1.5975,1.5971,1.5973,136300000.0
2005-10-10 09:04:00,1.5972,1.5976,1.5972,1.5976,136300000.0
2005-10-10 09:05:00,1.5975,1.5975,1.5971,1.5971,136300000.0
2005-10-10 09:06:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-10-10 09:07:00,1.5974,1.5976,1.5973,1.5973,136300000.0
2005-10-10 09:08:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-10-10 09:09:00,1.5976,1.5977,1.5974,1.5974,136300000.0
2005-10-10 09:10:00,1.5973,1.5977,1.5969,1.5976,136300000.0
2005-10-10 09:11:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-10-10 09:12:00,1.5979,1.5982,1.5977,1.5978,136300000.0
2005-10-10 09:13:00,1.5976,1.598,1.5974,1.5978,136300000.0
2005-10-10 09:14:00,1.5977,1.5982,1.5976,1.598,136300000.0
2005-10-10 09:15:00,1.5979,1.5983,1.5979,1.5983,136300000.0
2005-10-10 09:16:00,1.5982,1.5983,1.5978,1.5982,136300000.0
2005-10-10 09:17:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-10-10 09:18:00,1.5979,1.5982,1.5979,1.5981,136300000.0
2005-10-10 09:19:00,1.598,1.5983,1.598,1.598,136300000.0
2005-10-10 09:20:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-10-10 09:21:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-10-10 09:22:00,1.5984,1.5986,1.5983,1.5984,136300000.0
2005-10-10 09:23:00,1.5985,1.5986,1.5984,1.5986,136300000.0
2005-10-10 09:24:00,1.5985,1.5987,1.5979,1.5981,136300000.0
2005-10-10 09:25:00,1.598,1.5982,1.5974,1.5977,136300000.0
2005-10-10 09:26:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-10-10 09:27:00,1.5973,1.5974,1.5971,1.5971,136300000.0
2005-10-10 09:28:00,1.597,1.5977,1.597,1.5974,136300000.0
2005-10-10 09:29:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-10-10 09:30:00,1.5973,1.5978,1.5973,1.5977,136300000.0
2005-10-10 09:31:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-10-10 09:32:00,1.5978,1.5979,1.5976,1.5978,136300000.0
2005-10-10 09:33:00,1.598,1.5981,1.5977,1.5979,136300000.0
2005-10-10 09:34:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-10-10 09:35:00,1.5978,1.5981,1.5978,1.598,136300000.0
2005-10-10 09:36:00,1.5979,1.5981,1.5978,1.5979,136300000.0
2005-10-10 09:37:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-10-10 09:38:00,1.5978,1.5981,1.5977,1.5981,136300000.0
2005-10-10 09:39:00,1.5979,1.5983,1.5979,1.5983,136300000.0
2005-10-10 09:40:00,1.5982,1.5986,1.5981,1.5984,136300000.0
2005-10-10 09:41:00,1.5983,1.599,1.5983,1.5986,136300000.0
2005-10-10 09:42:00,1.5985,1.5986,1.5985,1.5986,136300000.0
2005-10-10 09:43:00,1.5985,1.5988,1.5981,1.5986,136300000.0
2005-10-10 09:44:00,1.5985,1.5987,1.5983,1.5986,136300000.0
2005-10-10 09:45:00,1.5985,1.5987,1.5983,1.5987,136300000.0
2005-10-10 09:46:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-10-10 09:47:00,1.5986,1.5988,1.5985,1.5987,136300000.0
2005-10-10 09:48:00,1.5985,1.599,1.5985,1.5988,136300000.0
2005-10-10 09:49:00,1.5987,1.5987,1.5985,1.5986,136300000.0
2005-10-10 09:50:00,1.5985,1.5987,1.5984,1.5986,136300000.0
2005-10-10 09:51:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-10-10 09:52:00,1.5984,1.5985,1.5976,1.5978,136300000.0
2005-10-10 09:53:00,1.5977,1.5982,1.5977,1.598,136300000.0
2005-10-10 09:54:00,1.5981,1.5981,1.5978,1.5979,136300000.0
2005-10-10 09:55:00,1.598,1.5982,1.5978,1.5979,136300000.0
2005-10-10 09:56:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-10-10 09:57:00,1.5981,1.5985,1.5979,1.5985,136300000.0
2005-10-10 09:58:00,1.5986,1.5986,1.5981,1.5984,136300000.0
2005-10-10 09:59:00,1.5982,1.5986,1.5982,1.5984,136300000.0
2005-10-10 10:00:00,1.5983,1.5985,1.5982,1.5982,136300000.0
2005-10-10 10:01:00,1.5981,1.5985,1.5979,1.5985,136300000.0
2005-10-10 10:02:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-10 10:03:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2005-10-10 10:04:00,1.5985,1.5985,1.5982,1.5985,136300000.0
2005-10-10 10:05:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-10 10:06:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-10-10 10:07:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-10-10 10:08:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-10-10 10:09:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-10-10 10:10:00,1.5977,1.5979,1.5974,1.5977,136300000.0
2005-10-10 10:11:00,1.5976,1.5979,1.5976,1.5978,136300000.0
2005-10-10 10:12:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-10-10 10:13:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-10-10 10:15:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-10-10 10:16:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-10-10 10:17:00,1.5973,1.5975,1.5972,1.5974,136300000.0
2005-10-10 10:18:00,1.5972,1.5976,1.5972,1.5974,136300000.0
2005-10-10 10:19:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-10-10 10:20:00,1.5974,1.5976,1.5973,1.5974,136300000.0
2005-10-10 10:21:00,1.5973,1.5975,1.5971,1.5973,136300000.0
2005-10-10 10:22:00,1.5974,1.5978,1.5973,1.5978,136300000.0
2005-10-10 10:23:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-10-10 10:24:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-10-10 10:25:00,1.5979,1.5981,1.5979,1.598,136300000.0
2005-10-10 10:26:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-10-10 10:27:00,1.598,1.598,1.598,1.598,136300000.0
2005-10-10 10:28:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-10-10 10:29:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-10-10 10:30:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-10-10 10:31:00,1.598,1.598,1.5977,1.5979,136300000.0
2005-10-10 10:32:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-10-10 10:33:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-10-10 10:34:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-10-10 10:35:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-10-10 10:36:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-10 10:37:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-10-10 10:38:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-10-10 10:39:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-10-10 10:40:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-10-10 10:41:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-10-10 10:42:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-10-10 10:43:00,1.5978,1.5978,1.5976,1.5978,136300000.0
2005-10-10 10:44:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-10-10 10:45:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-10-10 10:46:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-10-10 10:47:00,1.5977,1.5979,1.5974,1.5979,136300000.0
2005-10-10 10:48:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-10-10 10:49:00,1.5977,1.5977,1.5971,1.5971,136300000.0
2005-10-10 10:50:00,1.5972,1.5973,1.5967,1.597,136300000.0
2005-10-10 10:51:00,1.5971,1.5971,1.5968,1.597,136300000.0
2005-10-10 10:52:00,1.5969,1.597,1.5967,1.5967,136300000.0
2005-10-10 10:53:00,1.5968,1.597,1.5967,1.5969,136300000.0
2005-10-10 10:54:00,1.5969,1.597,1.5966,1.5967,136300000.0
2005-10-10 10:55:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-10-10 10:56:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-10-10 10:57:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-10-10 10:58:00,1.5968,1.5969,1.5959,1.5959,136300000.0
2005-10-10 10:59:00,1.596,1.5961,1.5955,1.5955,136300000.0
2005-10-10 11:00:00,1.5957,1.5961,1.5954,1.5958,136300000.0
2005-10-10 11:01:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-10-10 11:02:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-10-10 11:03:00,1.5959,1.5962,1.5958,1.596,136300000.0
2005-10-10 11:04:00,1.5959,1.5963,1.5959,1.596,136300000.0
2005-10-10 11:05:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-10-10 11:06:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-10-10 11:07:00,1.5958,1.596,1.5957,1.5957,136300000.0
2005-10-10 11:08:00,1.5958,1.596,1.5956,1.5956,136300000.0
2005-10-10 11:09:00,1.5957,1.5957,1.5955,1.5957,136300000.0
2005-10-10 11:10:00,1.5958,1.5958,1.5954,1.5957,136300000.0
2005-10-10 11:11:00,1.5955,1.5958,1.5954,1.5957,136300000.0
2005-10-10 11:12:00,1.5958,1.5958,1.5954,1.5958,136300000.0
2005-10-10 11:13:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-10-10 11:14:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-10-10 11:15:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-10-10 11:16:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-10-10 11:17:00,1.5958,1.5961,1.5958,1.596,136300000.0
2005-10-10 11:18:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-10-10 11:19:00,1.5962,1.5965,1.5961,1.5962,136300000.0
2005-10-10 11:20:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-10-10 11:21:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-10-10 11:22:00,1.5963,1.5963,1.5956,1.5957,136300000.0
2005-10-10 11:23:00,1.5956,1.5956,1.595,1.5952,136300000.0
2005-10-10 11:24:00,1.5953,1.5957,1.5953,1.5957,136300000.0
2005-10-10 11:25:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-10-10 11:26:00,1.5958,1.5958,1.5954,1.5954,136300000.0
2005-10-10 11:27:00,1.5955,1.5955,1.5951,1.5953,136300000.0
2005-10-10 11:28:00,1.595,1.5955,1.595,1.5953,136300000.0
2005-10-10 11:29:00,1.5954,1.5954,1.5947,1.5948,136300000.0
2005-10-10 11:30:00,1.5947,1.5951,1.5947,1.5949,136300000.0
2005-10-10 11:31:00,1.595,1.595,1.5947,1.5948,136300000.0
2005-10-10 11:32:00,1.5949,1.5949,1.5945,1.5948,136300000.0
2005-10-10 11:33:00,1.595,1.5951,1.5949,1.595,136300000.0
2005-10-10 11:34:00,1.5949,1.5951,1.5947,1.5947,136300000.0
2005-10-10 11:35:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-10-10 11:36:00,1.5946,1.5948,1.5945,1.5946,136300000.0
2005-10-10 11:37:00,1.5947,1.5951,1.5947,1.5949,136300000.0
2005-10-10 11:38:00,1.595,1.5951,1.5949,1.5949,136300000.0
2005-10-10 11:39:00,1.5948,1.5953,1.5948,1.5953,136300000.0
2005-10-10 11:40:00,1.5951,1.5954,1.595,1.5953,136300000.0
2005-10-10 11:41:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-10-10 11:42:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-10-10 11:44:00,1.5951,1.5951,1.595,1.5951,136300000.0
2005-10-10 11:45:00,1.5952,1.5955,1.5952,1.5954,136300000.0
2005-10-10 11:46:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-10-10 11:47:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-10-10 11:48:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-10-10 11:49:00,1.5954,1.5955,1.5952,1.5953,136300000.0
2005-10-10 11:50:00,1.5952,1.5952,1.5948,1.595,136300000.0
2005-10-10 11:51:00,1.5951,1.5956,1.5951,1.5955,136300000.0
2005-10-10 11:52:00,1.5956,1.5957,1.5951,1.5952,136300000.0
2005-10-10 11:53:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-10-10 11:54:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-10-10 11:55:00,1.595,1.5954,1.5949,1.5954,136300000.0
2005-10-10 11:56:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-10-10 11:57:00,1.5951,1.5953,1.5951,1.5951,136300000.0
2005-10-10 11:58:00,1.5952,1.5954,1.5952,1.5954,136300000.0
2005-10-10 11:59:00,1.5953,1.5954,1.595,1.5954,136300000.0
2005-10-10 12:00:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-10-10 12:01:00,1.5957,1.5958,1.5955,1.5955,136300000.0
2005-10-10 12:02:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-10-10 12:03:00,1.5955,1.5959,1.5954,1.5956,136300000.0
2005-10-10 12:04:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-10-10 12:05:00,1.5958,1.5958,1.5951,1.5951,136300000.0
2005-10-10 12:06:00,1.595,1.5952,1.595,1.5951,136300000.0
2005-10-10 12:07:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-10-10 12:08:00,1.595,1.5954,1.595,1.5952,136300000.0
2005-10-10 12:09:00,1.5952,1.5954,1.595,1.5953,136300000.0
2005-10-10 12:10:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-10-10 12:11:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-10-10 12:12:00,1.5951,1.5955,1.5951,1.5953,136300000.0
2005-10-10 12:13:00,1.5954,1.5957,1.5952,1.5953,136300000.0
2005-10-10 12:14:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-10-10 12:15:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-10-10 12:16:00,1.5953,1.5956,1.5953,1.5955,136300000.0
2005-10-10 12:17:00,1.5955,1.5957,1.5954,1.5956,136300000.0
2005-10-10 12:18:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-10-10 12:19:00,1.5958,1.5958,1.5956,1.5958,136300000.0
2005-10-10 12:20:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-10-10 12:21:00,1.5959,1.5959,1.5955,1.5955,136300000.0
2005-10-10 12:23:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-10-10 12:24:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-10-10 12:25:00,1.5956,1.5959,1.5954,1.5954,136300000.0
2005-10-10 12:26:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-10-10 12:28:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-10-10 12:29:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-10-10 12:30:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-10-10 12:31:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-10-10 12:32:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-10-10 12:33:00,1.5954,1.5956,1.5953,1.5954,136300000.0
2005-10-10 12:34:00,1.5953,1.5955,1.5952,1.5953,136300000.0
2005-10-10 12:35:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-10-10 12:36:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-10-10 12:37:00,1.5954,1.5956,1.5951,1.5955,136300000.0
2005-10-10 12:38:00,1.5954,1.5955,1.595,1.5952,136300000.0
2005-10-10 12:39:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-10-10 12:40:00,1.5952,1.5952,1.5947,1.5947,136300000.0
2005-10-10 12:41:00,1.5948,1.595,1.5947,1.595,136300000.0
2005-10-10 12:42:00,1.5949,1.595,1.5946,1.5948,136300000.0
2005-10-10 12:43:00,1.5947,1.5948,1.5945,1.5947,136300000.0
2005-10-10 12:44:00,1.5946,1.5947,1.5944,1.5946,136300000.0
2005-10-10 12:45:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-10-10 12:46:00,1.5948,1.5948,1.5946,1.5947,136300000.0
2005-10-10 12:47:00,1.5946,1.5947,1.5943,1.5943,136300000.0
2005-10-10 12:48:00,1.5944,1.5944,1.5941,1.5944,136300000.0
2005-10-10 12:49:00,1.5943,1.5943,1.5941,1.5942,136300000.0
2005-10-10 12:50:00,1.5941,1.5944,1.5941,1.5944,136300000.0
2005-10-10 12:51:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-10-10 12:52:00,1.5944,1.5945,1.5942,1.5945,136300000.0
2005-10-10 12:53:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-10-10 12:54:00,1.5942,1.5946,1.5941,1.5943,136300000.0
2005-10-10 12:55:00,1.5941,1.5943,1.5939,1.5939,136300000.0
2005-10-10 12:56:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-10-10 12:57:00,1.5938,1.5941,1.5938,1.594,136300000.0
2005-10-10 12:58:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-10-10 12:59:00,1.5943,1.5944,1.594,1.5942,136300000.0
2005-10-10 13:00:00,1.5941,1.5941,1.5939,1.5941,136300000.0
2005-10-10 13:01:00,1.594,1.5941,1.5938,1.5939,136300000.0
2005-10-10 13:02:00,1.594,1.594,1.5938,1.594,136300000.0
2005-10-10 13:03:00,1.5941,1.5944,1.594,1.5943,136300000.0
2005-10-10 13:04:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-10-10 13:05:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-10-10 13:06:00,1.594,1.5943,1.594,1.5942,136300000.0
2005-10-10 13:07:00,1.5943,1.5946,1.5942,1.5942,136300000.0
2005-10-10 13:08:00,1.5943,1.5945,1.5942,1.5942,136300000.0
2005-10-10 13:09:00,1.5943,1.5945,1.5943,1.5943,136300000.0
2005-10-10 13:10:00,1.5944,1.5945,1.5941,1.5945,136300000.0
2005-10-10 13:11:00,1.5944,1.5945,1.5942,1.5944,136300000.0
2005-10-10 13:12:00,1.5945,1.5946,1.5942,1.5944,136300000.0
2005-10-10 13:13:00,1.5943,1.5946,1.5942,1.5946,136300000.0
2005-10-10 13:14:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-10-10 13:15:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-10-10 13:16:00,1.5946,1.5947,1.5943,1.5944,136300000.0
2005-10-10 13:17:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-10-10 13:18:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-10-10 13:19:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-10-10 13:20:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-10-10 13:21:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-10-10 13:22:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-10-10 13:23:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-10-10 13:24:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-10-10 13:25:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-10-10 13:26:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-10-10 13:27:00,1.5944,1.5946,1.5943,1.5945,136300000.0
2005-10-10 13:28:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-10-10 13:29:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-10-10 13:30:00,1.5945,1.595,1.5945,1.5949,136300000.0
2005-10-10 13:31:00,1.5949,1.5949,1.5945,1.5945,136300000.0
2005-10-10 13:32:00,1.5944,1.5947,1.5944,1.5947,136300000.0
2005-10-10 13:33:00,1.5948,1.5949,1.5947,1.5947,136300000.0
2005-10-10 13:35:00,1.5946,1.5946,1.5942,1.5942,136300000.0
2005-10-10 13:36:00,1.5941,1.5947,1.5941,1.5943,136300000.0
2005-10-10 13:37:00,1.5942,1.5944,1.5941,1.5941,136300000.0
2005-10-10 13:38:00,1.594,1.5943,1.5937,1.5942,136300000.0
2005-10-10 13:39:00,1.5941,1.5947,1.594,1.5944,136300000.0
2005-10-10 13:40:00,1.5943,1.5947,1.5941,1.5947,136300000.0
2005-10-10 13:41:00,1.5946,1.5946,1.594,1.5942,136300000.0
2005-10-10 13:42:00,1.594,1.5941,1.5937,1.5938,136300000.0
2005-10-10 13:43:00,1.5939,1.5939,1.5938,1.5939,136300000.0
2005-10-10 13:44:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-10-10 13:45:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-10-10 13:46:00,1.5935,1.594,1.5934,1.5934,136300000.0
2005-10-10 13:47:00,1.5935,1.5937,1.5935,1.5935,136300000.0
2005-10-10 13:48:00,1.5934,1.5937,1.5932,1.5935,136300000.0
2005-10-10 13:49:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-10-10 13:50:00,1.5936,1.5937,1.5933,1.5933,136300000.0
2005-10-10 13:51:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-10-10 13:52:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-10-10 13:53:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-10-10 13:54:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-10-10 13:55:00,1.5932,1.5936,1.593,1.5936,136300000.0
2005-10-10 13:56:00,1.5934,1.5936,1.5932,1.5933,136300000.0
2005-10-10 13:57:00,1.5932,1.5934,1.5929,1.5932,136300000.0
2005-10-10 13:58:00,1.5933,1.5934,1.593,1.5931,136300000.0
2005-10-10 13:59:00,1.5932,1.5932,1.5929,1.593,136300000.0
2005-10-10 14:00:00,1.5929,1.5932,1.5928,1.5931,136300000.0
2005-10-10 14:01:00,1.593,1.593,1.5927,1.593,136300000.0
2005-10-10 14:02:00,1.5928,1.593,1.5926,1.593,136300000.0
2005-10-10 14:03:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-10-10 14:04:00,1.5926,1.5926,1.592,1.5923,136300000.0
2005-10-10 14:05:00,1.5921,1.5921,1.591,1.5911,136300000.0
2005-10-10 14:06:00,1.5912,1.5916,1.5912,1.5916,136300000.0
2005-10-10 14:07:00,1.5915,1.5915,1.5909,1.591,136300000.0
2005-10-10 14:08:00,1.5912,1.5921,1.5907,1.5919,136300000.0
2005-10-10 14:09:00,1.592,1.5922,1.5916,1.5921,136300000.0
2005-10-10 14:10:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-10-10 14:11:00,1.5921,1.5922,1.5912,1.5916,136300000.0
2005-10-10 14:12:00,1.5918,1.5921,1.5917,1.5921,136300000.0
2005-10-10 14:13:00,1.592,1.5921,1.592,1.592,136300000.0
2005-10-10 14:14:00,1.5921,1.5923,1.592,1.5921,136300000.0
2005-10-10 14:15:00,1.5924,1.5925,1.592,1.5921,136300000.0
2005-10-10 14:16:00,1.592,1.5923,1.592,1.5923,136300000.0
2005-10-10 14:17:00,1.5922,1.5924,1.592,1.592,136300000.0
2005-10-10 14:18:00,1.592,1.5921,1.5918,1.5918,136300000.0
2005-10-10 14:19:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-10-10 14:20:00,1.5915,1.5922,1.5915,1.5921,136300000.0
2005-10-10 14:21:00,1.5922,1.5924,1.5921,1.5922,136300000.0
2005-10-10 14:22:00,1.5924,1.5928,1.5924,1.5925,136300000.0
2005-10-10 14:23:00,1.5926,1.5927,1.5926,1.5926,136300000.0
2005-10-10 14:24:00,1.5925,1.5926,1.5924,1.5924,136300000.0
2005-10-10 14:26:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-10-10 14:27:00,1.5924,1.5924,1.5917,1.5919,136300000.0
2005-10-10 14:28:00,1.5917,1.5919,1.5916,1.5918,136300000.0
2005-10-10 14:29:00,1.5919,1.5921,1.5917,1.5918,136300000.0
2005-10-10 14:30:00,1.5917,1.592,1.5917,1.5919,136300000.0
2005-10-10 14:31:00,1.5919,1.5922,1.5916,1.5916,136300000.0
2005-10-10 14:32:00,1.5918,1.5918,1.5913,1.5913,136300000.0
2005-10-10 14:33:00,1.5911,1.5913,1.59,1.5904,136300000.0
2005-10-10 14:34:00,1.5904,1.5908,1.5904,1.5907,136300000.0
2005-10-10 14:35:00,1.5905,1.5907,1.5904,1.5905,136300000.0
2005-10-10 14:36:00,1.5904,1.5911,1.5904,1.5911,136300000.0
2005-10-10 14:37:00,1.591,1.5911,1.5907,1.591,136300000.0
2005-10-10 14:38:00,1.5909,1.5912,1.5908,1.591,136300000.0
2005-10-10 14:39:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-10-10 14:40:00,1.5912,1.5912,1.5909,1.5909,136300000.0
2005-10-10 14:41:00,1.591,1.5915,1.591,1.5915,136300000.0
2005-10-10 14:42:00,1.5916,1.5916,1.5913,1.5914,136300000.0
2005-10-10 14:43:00,1.5914,1.5915,1.5913,1.5913,136300000.0
2005-10-10 14:44:00,1.5914,1.5915,1.5905,1.5906,136300000.0
2005-10-10 14:45:00,1.5905,1.5909,1.5905,1.5906,136300000.0
2005-10-10 14:46:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-10-10 14:47:00,1.5906,1.5907,1.5905,1.5905,136300000.0
2005-10-10 14:48:00,1.5906,1.5907,1.5905,1.5906,136300000.0
2005-10-10 14:49:00,1.5905,1.591,1.5905,1.5909,136300000.0
2005-10-10 14:50:00,1.591,1.591,1.5909,1.591,136300000.0
2005-10-10 14:51:00,1.5909,1.591,1.5909,1.5909,136300000.0
2005-10-10 14:52:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-10-10 14:53:00,1.5908,1.5912,1.5908,1.591,136300000.0
2005-10-10 14:54:00,1.5909,1.591,1.5909,1.591,136300000.0
2005-10-10 14:55:00,1.5911,1.5913,1.5905,1.5905,136300000.0
2005-10-10 14:56:00,1.5904,1.5905,1.5903,1.5905,136300000.0
2005-10-10 14:57:00,1.5904,1.5906,1.5903,1.5905,136300000.0
2005-10-10 14:58:00,1.5906,1.5906,1.5897,1.5898,136300000.0
2005-10-10 14:59:00,1.5899,1.5902,1.5896,1.5901,136300000.0
2005-10-10 15:00:00,1.59,1.5904,1.59,1.5902,136300000.0
2005-10-10 15:01:00,1.5901,1.5902,1.5899,1.5902,136300000.0
2005-10-10 15:02:00,1.5901,1.5901,1.5897,1.59,136300000.0
2005-10-10 15:03:00,1.5901,1.5904,1.59,1.59,136300000.0
2005-10-10 15:04:00,1.5902,1.5906,1.5899,1.5906,136300000.0
2005-10-10 15:05:00,1.5905,1.5909,1.5903,1.5909,136300000.0
2005-10-10 15:06:00,1.5908,1.5911,1.5908,1.5908,136300000.0
2005-10-10 15:07:00,1.5907,1.591,1.5906,1.5906,136300000.0
2005-10-10 15:08:00,1.5908,1.591,1.5905,1.5906,136300000.0
2005-10-10 15:09:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-10-10 15:10:00,1.5905,1.5905,1.5903,1.5903,136300000.0
2005-10-10 15:11:00,1.5904,1.5905,1.5902,1.5903,136300000.0
2005-10-10 15:12:00,1.5901,1.5905,1.5899,1.5905,136300000.0
2005-10-10 15:13:00,1.5904,1.5905,1.59,1.5904,136300000.0
2005-10-10 15:14:00,1.5903,1.5903,1.59,1.5902,136300000.0
2005-10-10 15:15:00,1.5903,1.5903,1.5902,1.5902,136300000.0
2005-10-10 15:16:00,1.5901,1.5901,1.5898,1.59,136300000.0
2005-10-10 15:17:00,1.5901,1.5903,1.5901,1.5902,136300000.0
2005-10-10 15:18:00,1.5903,1.5904,1.5902,1.5902,136300000.0
2005-10-10 15:19:00,1.5904,1.5905,1.5902,1.5904,136300000.0
2005-10-10 15:20:00,1.5905,1.5909,1.5903,1.5909,136300000.0
2005-10-10 15:21:00,1.5908,1.5909,1.5905,1.5907,136300000.0
2005-10-10 15:22:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-10-10 15:23:00,1.5905,1.5909,1.5904,1.5907,136300000.0
2005-10-10 15:24:00,1.5908,1.5908,1.5905,1.5905,136300000.0
2005-10-10 15:25:00,1.5906,1.5908,1.5906,1.5907,136300000.0
2005-10-10 15:26:00,1.5908,1.5909,1.5905,1.5908,136300000.0
2005-10-10 15:27:00,1.5907,1.5908,1.5907,1.5907,136300000.0
2005-10-10 15:28:00,1.5908,1.5909,1.5907,1.5909,136300000.0
2005-10-10 15:29:00,1.5908,1.5909,1.5907,1.5908,136300000.0
2005-10-10 15:30:00,1.591,1.591,1.5902,1.5902,136300000.0
2005-10-10 15:31:00,1.5904,1.5904,1.5899,1.5902,136300000.0
2005-10-10 15:33:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-10-10 15:34:00,1.59,1.5904,1.5899,1.5903,136300000.0
2005-10-10 15:35:00,1.5904,1.5904,1.5899,1.59,136300000.0
2005-10-10 15:36:00,1.5901,1.5904,1.59,1.5902,136300000.0
2005-10-10 15:37:00,1.5903,1.5903,1.5901,1.5902,136300000.0
2005-10-10 15:38:00,1.5901,1.5903,1.5899,1.5902,136300000.0
2005-10-10 15:39:00,1.5901,1.5903,1.5901,1.5902,136300000.0
2005-10-10 15:40:00,1.5904,1.5904,1.5901,1.5902,136300000.0
2005-10-10 15:41:00,1.5901,1.5904,1.5901,1.5903,136300000.0
2005-10-10 15:42:00,1.5904,1.5909,1.5903,1.5905,136300000.0
2005-10-10 15:43:00,1.5904,1.5907,1.5904,1.5907,136300000.0
2005-10-10 15:44:00,1.5906,1.5907,1.5904,1.5904,136300000.0
2005-10-10 15:45:00,1.5903,1.5907,1.5901,1.5902,136300000.0
2005-10-10 15:46:00,1.5903,1.5903,1.5901,1.5902,136300000.0
2005-10-10 15:47:00,1.59,1.59,1.5897,1.5898,136300000.0
2005-10-10 15:48:00,1.5899,1.59,1.5897,1.5898,136300000.0
2005-10-10 15:49:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-10-10 15:50:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-10-10 15:51:00,1.5897,1.5897,1.5894,1.5894,136300000.0
2005-10-10 15:52:00,1.5893,1.5893,1.589,1.5892,136300000.0
2005-10-10 15:53:00,1.5893,1.5895,1.5892,1.5893,136300000.0
2005-10-10 15:54:00,1.5892,1.5895,1.5892,1.5893,136300000.0
2005-10-10 15:55:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-10-10 15:56:00,1.5894,1.5894,1.5891,1.5891,136300000.0
2005-10-10 15:57:00,1.589,1.5895,1.589,1.5892,136300000.0
2005-10-10 15:58:00,1.5893,1.5895,1.5893,1.5895,136300000.0
2005-10-10 15:59:00,1.5894,1.5896,1.5892,1.5896,136300000.0
2005-10-10 16:00:00,1.5897,1.5897,1.5885,1.5885,136300000.0
2005-10-10 16:01:00,1.5886,1.5889,1.5882,1.5884,136300000.0
2005-10-10 16:02:00,1.5887,1.5888,1.5884,1.5887,136300000.0
2005-10-10 16:03:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-10-10 16:04:00,1.5888,1.5893,1.5888,1.5892,136300000.0
2005-10-10 16:05:00,1.5893,1.5895,1.5892,1.5894,136300000.0
2005-10-10 16:06:00,1.5893,1.5896,1.5893,1.5895,136300000.0
2005-10-10 16:07:00,1.5897,1.5897,1.5891,1.5893,136300000.0
2005-10-10 16:08:00,1.5894,1.5895,1.589,1.5891,136300000.0
2005-10-10 16:09:00,1.5892,1.5896,1.589,1.5895,136300000.0
2005-10-10 16:10:00,1.5896,1.5897,1.5895,1.5895,136300000.0
2005-10-10 16:11:00,1.5896,1.5899,1.5895,1.5899,136300000.0
2005-10-10 16:12:00,1.5898,1.59,1.5896,1.5898,136300000.0
2005-10-10 16:13:00,1.5901,1.5902,1.5898,1.5899,136300000.0
2005-10-10 16:14:00,1.59,1.5902,1.5898,1.5899,136300000.0
2005-10-10 16:15:00,1.5898,1.5899,1.5896,1.5897,136300000.0
2005-10-10 16:16:00,1.5896,1.5897,1.5895,1.5895,136300000.0
2005-10-10 16:17:00,1.5896,1.5896,1.5893,1.5896,136300000.0
2005-10-10 16:18:00,1.5895,1.5896,1.589,1.5891,136300000.0
2005-10-10 16:19:00,1.5892,1.5892,1.5887,1.5889,136300000.0
2005-10-10 16:20:00,1.589,1.5893,1.5888,1.589,136300000.0
2005-10-10 16:21:00,1.5891,1.5892,1.5888,1.5891,136300000.0
2005-10-10 16:22:00,1.589,1.5892,1.5889,1.5889,136300000.0
2005-10-10 16:23:00,1.5888,1.5894,1.5888,1.589,136300000.0
2005-10-10 16:24:00,1.5891,1.5893,1.589,1.5893,136300000.0
2005-10-10 16:25:00,1.5892,1.5894,1.5892,1.5893,136300000.0
2005-10-10 16:26:00,1.5892,1.5894,1.5889,1.5891,136300000.0
2005-10-10 16:27:00,1.5893,1.5895,1.5891,1.5892,136300000.0
2005-10-10 16:28:00,1.589,1.5892,1.589,1.589,136300000.0
2005-10-10 16:29:00,1.5889,1.589,1.5887,1.5887,136300000.0
2005-10-10 16:30:00,1.5887,1.5887,1.5885,1.5886,136300000.0
2005-10-10 16:31:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-10-10 16:32:00,1.5889,1.5892,1.5889,1.589,136300000.0
2005-10-10 16:33:00,1.5891,1.5891,1.5889,1.589,136300000.0
2005-10-10 16:34:00,1.5889,1.589,1.5887,1.5888,136300000.0
2005-10-10 16:35:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-10-10 16:36:00,1.589,1.5892,1.589,1.589,136300000.0
2005-10-10 16:37:00,1.5891,1.5891,1.589,1.5891,136300000.0
2005-10-10 16:38:00,1.589,1.5891,1.589,1.5891,136300000.0
2005-10-10 16:39:00,1.5892,1.5892,1.589,1.589,136300000.0
2005-10-10 16:40:00,1.5891,1.5894,1.5891,1.5892,136300000.0
2005-10-10 16:41:00,1.5893,1.5899,1.5893,1.5894,136300000.0
2005-10-10 16:42:00,1.5895,1.5898,1.5893,1.5895,136300000.0
2005-10-10 16:43:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-10-10 16:44:00,1.5895,1.5896,1.5892,1.5894,136300000.0
2005-10-10 16:45:00,1.5895,1.5896,1.5894,1.5896,136300000.0
2005-10-10 16:46:00,1.5898,1.5902,1.5897,1.5902,136300000.0
2005-10-10 16:47:00,1.5901,1.5901,1.5897,1.5897,136300000.0
2005-10-10 16:48:00,1.5898,1.5901,1.5896,1.5896,136300000.0
2005-10-10 16:49:00,1.5893,1.5898,1.5892,1.5894,136300000.0
2005-10-10 16:50:00,1.5893,1.5894,1.589,1.5891,136300000.0
2005-10-10 16:51:00,1.5892,1.5893,1.5888,1.5889,136300000.0
2005-10-10 16:52:00,1.589,1.5891,1.5889,1.589,136300000.0
2005-10-10 16:53:00,1.5891,1.5892,1.5891,1.5891,136300000.0
2005-10-10 16:54:00,1.5887,1.589,1.5883,1.5888,136300000.0
2005-10-10 16:55:00,1.5886,1.5887,1.5883,1.5884,136300000.0
2005-10-10 16:56:00,1.5883,1.5887,1.5883,1.5886,136300000.0
2005-10-10 16:57:00,1.5887,1.589,1.5887,1.5887,136300000.0
2005-10-10 16:58:00,1.5888,1.5888,1.5885,1.5887,136300000.0
2005-10-10 16:59:00,1.589,1.5892,1.5885,1.5888,136300000.0
2005-10-10 17:00:00,1.5887,1.5888,1.5884,1.5888,136300000.0
2005-10-10 17:01:00,1.5889,1.589,1.5887,1.5888,136300000.0
2005-10-10 17:02:00,1.5889,1.5892,1.5888,1.5888,136300000.0
2005-10-10 17:03:00,1.5889,1.589,1.5886,1.5888,136300000.0
2005-10-10 17:04:00,1.5887,1.589,1.5886,1.5888,136300000.0
2005-10-10 17:05:00,1.589,1.589,1.5884,1.5887,136300000.0
2005-10-10 17:06:00,1.589,1.5894,1.5889,1.5893,136300000.0
2005-10-10 17:07:00,1.5891,1.5894,1.5888,1.5889,136300000.0
2005-10-10 17:08:00,1.5888,1.5894,1.5888,1.5889,136300000.0
2005-10-10 17:09:00,1.5889,1.589,1.5888,1.5889,136300000.0
2005-10-10 17:10:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-10-10 17:11:00,1.589,1.589,1.5889,1.589,136300000.0
2005-10-10 17:12:00,1.5891,1.5892,1.589,1.5891,136300000.0
2005-10-10 17:13:00,1.589,1.5891,1.589,1.5891,136300000.0
2005-10-10 17:14:00,1.589,1.5891,1.589,1.589,136300000.0
2005-10-10 17:15:00,1.5888,1.589,1.5887,1.5887,136300000.0
2005-10-10 17:16:00,1.5888,1.5889,1.5884,1.5885,136300000.0
2005-10-10 17:17:00,1.5886,1.5886,1.5883,1.5885,136300000.0
2005-10-10 17:18:00,1.5884,1.5887,1.5884,1.5885,136300000.0
2005-10-10 17:19:00,1.5887,1.5887,1.5883,1.5886,136300000.0
2005-10-10 17:20:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-10-10 17:21:00,1.5883,1.5884,1.5881,1.5882,136300000.0
2005-10-10 17:22:00,1.5883,1.5883,1.5881,1.5882,136300000.0
2005-10-10 17:23:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-10-10 17:24:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-10-10 17:25:00,1.5879,1.5883,1.5877,1.588,136300000.0
2005-10-10 17:26:00,1.5879,1.5882,1.5878,1.588,136300000.0
2005-10-10 17:27:00,1.5878,1.5879,1.5874,1.5878,136300000.0
2005-10-10 17:28:00,1.588,1.588,1.5874,1.5876,136300000.0
2005-10-10 17:29:00,1.5875,1.5877,1.5874,1.5877,136300000.0
2005-10-10 17:30:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-10-10 17:31:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-10-10 17:32:00,1.5875,1.5875,1.5874,1.5874,136300000.0
2005-10-10 17:33:00,1.5875,1.5876,1.5875,1.5875,136300000.0
2005-10-10 17:34:00,1.5874,1.5875,1.5873,1.5875,136300000.0
2005-10-10 17:35:00,1.5876,1.5876,1.5875,1.5876,136300000.0
2005-10-10 17:36:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-10-10 17:37:00,1.5877,1.5878,1.5876,1.5876,136300000.0
2005-10-10 17:38:00,1.5875,1.588,1.5875,1.5878,136300000.0
2005-10-10 17:39:00,1.5879,1.588,1.5877,1.588,136300000.0
2005-10-10 17:40:00,1.588,1.588,1.588,1.588,136300000.0
2005-10-10 17:41:00,1.5883,1.5885,1.5882,1.5882,136300000.0
2005-10-10 17:42:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-10-10 17:43:00,1.5885,1.5886,1.5884,1.5886,136300000.0
2005-10-10 17:44:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-10-10 17:45:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-10-10 17:46:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-10-10 17:47:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-10-10 17:48:00,1.5888,1.5888,1.5885,1.5885,136300000.0
2005-10-10 17:49:00,1.5886,1.5886,1.5884,1.5885,136300000.0
2005-10-10 17:50:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-10-10 17:51:00,1.5882,1.5884,1.5882,1.5884,136300000.0
2005-10-10 17:52:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-10-10 17:53:00,1.5885,1.5887,1.5883,1.5887,136300000.0
2005-10-10 17:54:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-10-10 17:55:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-10-10 17:56:00,1.5885,1.5886,1.5885,1.5885,136300000.0
2005-10-10 17:57:00,1.5887,1.5888,1.5885,1.5885,136300000.0
2005-10-10 17:58:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-10-10 17:59:00,1.5889,1.5891,1.5888,1.5889,136300000.0
2005-10-10 18:00:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-10-10 18:01:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-10-10 18:02:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-10-10 18:04:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-10-10 18:05:00,1.5891,1.5895,1.5891,1.5891,136300000.0
2005-10-10 18:06:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-10-10 18:07:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-10-10 18:08:00,1.5889,1.5889,1.5884,1.5889,136300000.0
2005-10-10 18:09:00,1.5888,1.5888,1.5884,1.5888,136300000.0
2005-10-10 18:10:00,1.5887,1.5888,1.5885,1.5885,136300000.0
2005-10-10 18:11:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-10-10 18:12:00,1.5883,1.5885,1.5883,1.5885,136300000.0
2005-10-10 18:13:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-10-10 18:14:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-10-10 18:15:00,1.5884,1.5885,1.5884,1.5884,136300000.0
2005-10-10 18:16:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-10-10 18:17:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-10-10 18:20:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-10-10 18:21:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-10-10 18:23:00,1.5883,1.5883,1.588,1.5881,136300000.0
2005-10-10 18:24:00,1.5883,1.5883,1.5881,1.5883,136300000.0
2005-10-10 18:25:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-10-10 18:26:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-10-10 18:27:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-10-10 18:29:00,1.5881,1.5881,1.5878,1.5879,136300000.0
2005-10-10 18:30:00,1.5878,1.5879,1.5877,1.5879,136300000.0
2005-10-10 18:31:00,1.5881,1.5884,1.5881,1.5883,136300000.0
2005-10-10 18:32:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-10-10 18:33:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-10-10 18:34:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-10-10 18:35:00,1.5884,1.5884,1.588,1.5881,136300000.0
2005-10-10 18:36:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-10-10 18:37:00,1.588,1.5883,1.5879,1.5881,136300000.0
2005-10-10 18:38:00,1.5883,1.5883,1.5878,1.5879,136300000.0
2005-10-10 18:39:00,1.5881,1.5881,1.5877,1.5878,136300000.0
2005-10-10 18:40:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-10-10 18:41:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-10-10 18:42:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-10-10 18:43:00,1.5878,1.5878,1.5874,1.5874,136300000.0
2005-10-10 18:44:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-10-10 18:45:00,1.5875,1.5876,1.5875,1.5875,136300000.0
2005-10-10 18:46:00,1.5876,1.5876,1.5875,1.5876,136300000.0
2005-10-10 18:47:00,1.5875,1.5877,1.5875,1.5877,136300000.0
2005-10-10 18:48:00,1.5878,1.5879,1.5877,1.5879,136300000.0
2005-10-10 18:49:00,1.588,1.588,1.5879,1.588,136300000.0
2005-10-10 18:50:00,1.5879,1.5883,1.5879,1.5881,136300000.0
2005-10-10 18:51:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-10-10 18:52:00,1.588,1.588,1.5879,1.588,136300000.0
2005-10-10 18:53:00,1.5879,1.5879,1.5877,1.5879,136300000.0
2005-10-10 18:55:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-10-10 18:56:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-10-10 18:57:00,1.588,1.5881,1.5878,1.5881,136300000.0
2005-10-10 18:58:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-10-10 18:59:00,1.5883,1.5885,1.5879,1.5879,136300000.0
2005-10-10 19:00:00,1.588,1.588,1.5877,1.588,136300000.0
2005-10-10 19:01:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-10-10 19:02:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-10-10 19:03:00,1.588,1.588,1.5877,1.5877,136300000.0
2005-10-10 19:04:00,1.5879,1.5879,1.5876,1.5878,136300000.0
2005-10-10 19:05:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-10-10 19:06:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-10-10 19:08:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-10-10 19:09:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-10-10 19:10:00,1.5877,1.5879,1.5877,1.5879,136300000.0
2005-10-10 19:11:00,1.5881,1.5881,1.5877,1.5881,136300000.0
2005-10-10 19:12:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-10 19:13:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-10-10 19:14:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-10-10 19:15:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-10-10 19:17:00,1.5875,1.5876,1.5873,1.5873,136300000.0
2005-10-10 19:18:00,1.5875,1.5877,1.5875,1.5875,136300000.0
2005-10-10 19:19:00,1.5876,1.5877,1.5875,1.5876,136300000.0
2005-10-10 19:20:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-10-10 19:21:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-10-10 19:22:00,1.5876,1.5879,1.5876,1.5878,136300000.0
2005-10-10 19:23:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-10 19:28:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-10-10 19:31:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-10-10 19:32:00,1.5875,1.5875,1.5874,1.5875,136300000.0
2005-10-10 19:33:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-10-10 19:34:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-10-10 19:35:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-10-10 19:36:00,1.5874,1.5877,1.5873,1.5877,136300000.0
2005-10-10 19:37:00,1.5875,1.5878,1.5874,1.5874,136300000.0
2005-10-10 19:39:00,1.5875,1.5875,1.5874,1.5874,136300000.0
2005-10-10 19:41:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-10-10 19:42:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-10-10 19:46:00,1.5877,1.5877,1.5875,1.5877,136300000.0
2005-10-10 19:47:00,1.5878,1.588,1.5878,1.588,136300000.0
2005-10-10 19:48:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-10-10 19:49:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-10-10 19:51:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-10-10 19:52:00,1.5876,1.5878,1.5875,1.5878,136300000.0
2005-10-10 19:53:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-10-10 19:55:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-10-10 19:56:00,1.5876,1.5878,1.5875,1.5876,136300000.0
2005-10-10 19:57:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-10-10 19:58:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-10-10 20:00:00,1.5877,1.5877,1.5876,1.5877,136300000.0
2005-10-10 20:01:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-10-10 20:02:00,1.588,1.588,1.588,1.588,136300000.0
2005-10-10 20:03:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-10-10 20:04:00,1.588,1.5883,1.588,1.5883,136300000.0
2005-10-10 20:05:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-10-10 20:07:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-10-10 20:08:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-10-10 20:09:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-10-10 20:10:00,1.5877,1.5879,1.5877,1.5878,136300000.0
2005-10-10 20:11:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-10-10 20:12:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-10-10 20:13:00,1.5875,1.5877,1.5875,1.5877,136300000.0
2005-10-10 20:15:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-10-10 20:16:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-10 20:17:00,1.5876,1.5877,1.5876,1.5876,136300000.0
2005-10-10 20:18:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-10-10 20:20:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-10-10 20:21:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-10 20:22:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-10-10 20:23:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-10-10 20:24:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-10-10 20:25:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-10-10 20:30:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-10-10 20:31:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-10-10 20:33:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-10-10 20:34:00,1.5883,1.5883,1.5878,1.5878,136300000.0
2005-10-10 20:35:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-10-10 20:36:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-10-10 20:38:00,1.588,1.588,1.588,1.588,136300000.0
2005-10-10 20:39:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-10-10 20:41:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-10-10 20:42:00,1.588,1.5881,1.588,1.588,136300000.0
2005-10-10 20:43:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-10-10 20:44:00,1.588,1.588,1.588,1.588,136300000.0
2005-10-10 20:45:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-10-10 20:47:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-10-10 20:48:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-10-10 20:49:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-10-10 20:50:00,1.5885,1.5887,1.5885,1.5885,136300000.0
2005-10-10 20:51:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-10-10 20:57:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-10-10 20:58:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-10-10 20:59:00,1.5888,1.5889,1.5884,1.5889,136300000.0
2005-10-10 21:00:00,1.5888,1.5888,1.5883,1.5884,136300000.0
2005-10-10 21:01:00,1.5885,1.5887,1.5884,1.5884,136300000.0
2005-10-10 21:02:00,1.5885,1.5887,1.5885,1.5885,136300000.0
2005-10-10 21:03:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-10-10 21:04:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-10-10 21:05:00,1.5884,1.5888,1.5884,1.5888,136300000.0
2005-10-10 21:06:00,1.5887,1.5888,1.5887,1.5888,136300000.0
2005-10-10 21:07:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-10-10 21:08:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-10-10 21:09:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-10-10 21:10:00,1.5892,1.5893,1.5891,1.5891,136300000.0
2005-10-10 21:11:00,1.5892,1.5894,1.5889,1.5891,136300000.0
2005-10-10 21:12:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-10-10 21:13:00,1.5893,1.5893,1.5889,1.5891,136300000.0
2005-10-10 21:14:00,1.5892,1.5892,1.5889,1.5891,136300000.0
2005-10-10 21:15:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-10-10 21:17:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-10-10 21:19:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-10-10 21:20:00,1.5887,1.5889,1.5887,1.5888,136300000.0
2005-10-10 21:21:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-10-10 21:22:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-10-10 21:23:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-10-10 21:24:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-10-10 21:25:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-10-10 21:26:00,1.5887,1.5888,1.5887,1.5888,136300000.0
2005-10-10 21:27:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-10-10 21:30:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-10-10 21:32:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-10-10 21:33:00,1.5887,1.5888,1.5887,1.5888,136300000.0
2005-10-10 21:34:00,1.5887,1.5889,1.5887,1.5888,136300000.0
2005-10-10 21:35:00,1.5887,1.5889,1.5887,1.5887,136300000.0
2005-10-10 21:36:00,1.5889,1.5889,1.5881,1.5883,136300000.0
2005-10-10 21:37:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-10-10 21:38:00,1.5883,1.5883,1.5883,1.5883,136300000.0
2005-10-10 21:39:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-10-10 21:40:00,1.5884,1.5894,1.5883,1.5892,136300000.0
2005-10-10 21:41:00,1.5889,1.5891,1.5889,1.5889,136300000.0
2005-10-10 21:42:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-10-10 21:43:00,1.5891,1.5893,1.5891,1.5892,136300000.0
2005-10-10 21:44:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-10-10 21:45:00,1.5892,1.5894,1.5889,1.5894,136300000.0
2005-10-10 21:46:00,1.5895,1.5895,1.5893,1.5895,136300000.0
2005-10-10 21:47:00,1.5895,1.5895,1.5892,1.5893,136300000.0
2005-10-10 21:48:00,1.5894,1.5899,1.5894,1.5896,136300000.0
2005-10-10 21:49:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-10-10 21:50:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-10-10 21:51:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-10-10 21:52:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-10-10 21:55:00,1.5895,1.5896,1.5895,1.5895,136300000.0
2005-10-10 21:56:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-10-10 21:57:00,1.5895,1.5895,1.5894,1.5894,136300000.0
2005-10-10 21:59:00,1.5893,1.5894,1.5889,1.5889,136300000.0
2005-10-10 22:00:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-10-10 22:01:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-10-10 22:02:00,1.5893,1.5893,1.5892,1.5893,136300000.0
2005-10-10 22:03:00,1.5895,1.5896,1.5894,1.5894,136300000.0
2005-10-10 22:04:00,1.5891,1.5893,1.5891,1.5891,136300000.0
2005-10-10 22:05:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-10-10 22:08:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-10-10 22:09:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-10-10 22:12:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-10-10 22:14:00,1.5887,1.5891,1.5884,1.5887,136300000.0
2005-10-10 22:15:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-10-10 22:16:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-10-10 22:17:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-10-10 22:18:00,1.5894,1.5894,1.5888,1.5889,136300000.0
2005-10-10 22:19:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-10-10 22:20:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-10-10 22:21:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-10-10 22:22:00,1.5888,1.5891,1.5888,1.5889,136300000.0
2005-10-10 22:23:00,1.5888,1.5892,1.5888,1.5889,136300000.0
2005-10-10 22:24:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-10-10 22:25:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-10-10 22:26:00,1.5888,1.5888,1.5887,1.5888,136300000.0
2005-10-10 22:27:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-10-10 22:28:00,1.5887,1.5891,1.5887,1.5891,136300000.0
2005-10-10 22:29:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-10-10 22:30:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-10-10 22:33:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-10-10 22:35:00,1.5892,1.5894,1.5892,1.5894,136300000.0
2005-10-10 22:36:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-10-10 22:38:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-10-10 22:39:00,1.5896,1.5896,1.5895,1.5896,136300000.0
2005-10-10 22:40:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-10-10 22:41:00,1.5896,1.5896,1.5895,1.5896,136300000.0
2005-10-10 22:44:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-10-10 22:45:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-10-10 22:47:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-10-10 22:49:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-10-10 22:50:00,1.5892,1.5892,1.5891,1.5892,136300000.0
2005-10-10 22:52:00,1.5891,1.5891,1.5888,1.5891,136300000.0
2005-10-10 22:53:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-10-10 22:55:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-10-10 22:56:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-10-10 22:58:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-10-10 22:59:00,1.5889,1.5891,1.5887,1.5891,136300000.0
2005-10-10 23:00:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-10-10 23:01:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-10-10 23:02:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-10-10 23:03:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-10-10 23:04:00,1.5891,1.5892,1.5891,1.5892,136300000.0
2005-10-10 23:05:00,1.5889,1.5892,1.5889,1.5892,136300000.0
2005-10-10 23:06:00,1.5893,1.5893,1.5889,1.5893,136300000.0
2005-10-10 23:07:00,1.5894,1.5894,1.5889,1.5889,136300000.0
2005-10-10 23:08:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-10-10 23:09:00,1.5891,1.5892,1.5891,1.5891,136300000.0
2005-10-10 23:10:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-10-10 23:11:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-10-10 23:13:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-10-10 23:14:00,1.5894,1.5894,1.5889,1.5892,136300000.0
2005-10-10 23:15:00,1.5895,1.5895,1.5893,1.5895,136300000.0
2005-10-10 23:16:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-10-10 23:17:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-10-10 23:18:00,1.5893,1.5893,1.5891,1.5892,136300000.0
2005-10-10 23:19:00,1.5891,1.5892,1.5891,1.5892,136300000.0
2005-10-10 23:20:00,1.5893,1.5893,1.5892,1.5893,136300000.0
2005-10-10 23:22:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-10-10 23:23:00,1.5893,1.5894,1.5892,1.5892,136300000.0
2005-10-10 23:24:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-10-10 23:25:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-10-10 23:26:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-10-10 23:29:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-10-10 23:30:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-10-10 23:31:00,1.5891,1.5891,1.5889,1.5891,136300000.0
2005-10-10 23:32:00,1.5892,1.5895,1.5892,1.5894,136300000.0
2005-10-10 23:33:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-10-10 23:34:00,1.5899,1.5899,1.5894,1.5896,136300000.0
2005-10-10 23:35:00,1.5894,1.5894,1.5894,1.5894,136300000.0
2005-10-10 23:36:00,1.5895,1.5898,1.5895,1.5896,136300000.0
2005-10-10 23:37:00,1.5895,1.5903,1.5894,1.59,136300000.0
2005-10-10 23:38:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-10-10 23:39:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-10-10 23:40:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-10-10 23:41:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-10-10 23:42:00,1.5905,1.5905,1.5899,1.5899,136300000.0
2005-10-10 23:43:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-10-10 23:46:00,1.59,1.59,1.59,1.59,136300000.0
2005-10-10 23:47:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-10-10 23:48:00,1.59,1.59,1.59,1.59,136300000.0
2005-10-10 23:49:00,1.5899,1.5903,1.5899,1.5899,136300000.0
2005-10-10 23:50:00,1.59,1.59,1.59,1.59,136300000.0
2005-10-10 23:51:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-10-10 23:54:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-10-10 23:56:00,1.5903,1.5905,1.5903,1.5905,136300000.0
2005-10-10 23:57:00,1.5904,1.5904,1.59,1.59,136300000.0
2005-10-10 23:58:00,1.5904,1.5904,1.5899,1.5901,136300000.0
2005-10-10 23:59:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-10-11 00:00:00,1.59,1.5901,1.59,1.59,136300000.0
2005-10-11 00:01:00,1.5901,1.5901,1.5899,1.59,136300000.0
2005-10-11 00:02:00,1.5901,1.5904,1.59,1.59,136300000.0
2005-10-11 00:03:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-10-11 00:04:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-10-11 00:10:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-10-11 00:11:00,1.5904,1.5905,1.5904,1.5905,136300000.0
2005-10-11 00:12:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-10-11 00:13:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-10-11 00:16:00,1.5903,1.5905,1.5903,1.5905,136300000.0
2005-10-11 00:19:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-10-11 00:26:00,1.5903,1.5904,1.5901,1.5903,136300000.0
2005-10-11 00:27:00,1.5901,1.5901,1.59,1.5901,136300000.0
2005-10-11 00:28:00,1.59,1.5903,1.59,1.5901,136300000.0
2005-10-11 00:31:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-10-11 00:32:00,1.5903,1.5906,1.5903,1.5905,136300000.0
2005-10-11 00:33:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-10-11 00:34:00,1.5904,1.5906,1.5904,1.5906,136300000.0
2005-10-11 00:35:00,1.5905,1.5905,1.5899,1.5905,136300000.0
2005-10-11 00:36:00,1.5903,1.5906,1.5903,1.5904,136300000.0
2005-10-11 00:37:00,1.5905,1.5905,1.5903,1.5903,136300000.0
2005-10-11 00:38:00,1.5901,1.5904,1.5901,1.5904,136300000.0
2005-10-11 00:39:00,1.5905,1.5905,1.5903,1.5904,136300000.0
2005-10-11 00:40:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-10-11 00:41:00,1.5906,1.5907,1.5904,1.5906,136300000.0
2005-10-11 00:42:00,1.5904,1.5906,1.5901,1.5904,136300000.0
2005-10-11 00:43:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-10-11 00:44:00,1.5906,1.5906,1.5903,1.5904,136300000.0
2005-10-11 00:45:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-10-11 00:46:00,1.5901,1.5903,1.5901,1.5901,136300000.0
2005-10-11 00:47:00,1.5903,1.5903,1.5903,1.5903,136300000.0
2005-10-11 00:48:00,1.5901,1.5903,1.5899,1.59,136300000.0
2005-10-11 00:49:00,1.5899,1.5901,1.5899,1.5901,136300000.0
2005-10-11 00:50:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-10-11 00:51:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-10-11 00:52:00,1.5906,1.5906,1.5903,1.5905,136300000.0
2005-10-11 00:54:00,1.5907,1.5907,1.5904,1.5905,136300000.0
2005-10-11 00:55:00,1.5904,1.5905,1.5899,1.5901,136300000.0
2005-10-11 00:56:00,1.59,1.5903,1.5895,1.5896,136300000.0
2005-10-11 00:57:00,1.59,1.59,1.5896,1.5899,136300000.0
2005-10-11 00:58:00,1.5901,1.5901,1.5895,1.5896,136300000.0
2005-10-11 00:59:00,1.5898,1.5901,1.5896,1.59,136300000.0
2005-10-11 01:00:00,1.5899,1.5899,1.5895,1.5896,136300000.0
2005-10-11 01:01:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-10-11 01:02:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-10-11 01:04:00,1.5898,1.5899,1.5898,1.5899,136300000.0
2005-10-11 01:05:00,1.5896,1.5896,1.5896,1.5896,136300000.0
2005-10-11 01:06:00,1.5897,1.59,1.5896,1.5896,136300000.0
2005-10-11 01:07:00,1.5894,1.59,1.5894,1.59,136300000.0
2005-10-11 01:08:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-10-11 01:09:00,1.5898,1.5899,1.5896,1.5897,136300000.0
2005-10-11 01:10:00,1.5896,1.59,1.5896,1.59,136300000.0
2005-10-11 01:11:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-10-11 01:12:00,1.59,1.59,1.59,1.59,136300000.0
2005-10-11 01:15:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-10-11 01:16:00,1.5898,1.59,1.5898,1.5899,136300000.0
2005-10-11 01:17:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-10-11 01:18:00,1.5898,1.59,1.5898,1.59,136300000.0
2005-10-11 01:19:00,1.5901,1.5902,1.5899,1.59,136300000.0
2005-10-11 01:20:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-10-11 01:21:00,1.5898,1.5903,1.5898,1.5899,136300000.0
2005-10-11 01:22:00,1.5897,1.5899,1.589,1.5897,136300000.0
2005-10-11 01:23:00,1.5898,1.5898,1.5897,1.5898,136300000.0
2005-10-11 01:24:00,1.5899,1.59,1.5899,1.5899,136300000.0
2005-10-11 01:25:00,1.59,1.59,1.5896,1.5897,136300000.0
2005-10-11 01:26:00,1.5896,1.5899,1.5895,1.5898,136300000.0
2005-10-11 01:27:00,1.5897,1.5897,1.5897,1.5897,136300000.0
2005-10-11 01:28:00,1.5895,1.5897,1.5895,1.5897,136300000.0
2005-10-11 01:29:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-10-11 01:30:00,1.5896,1.5899,1.5895,1.5898,136300000.0
2005-10-11 01:31:00,1.5901,1.5901,1.5895,1.5897,136300000.0
2005-10-11 01:32:00,1.5895,1.5896,1.5894,1.5896,136300000.0
2005-10-11 01:33:00,1.5897,1.59,1.5897,1.5898,136300000.0
2005-10-11 01:34:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-10-11 01:36:00,1.5898,1.5899,1.5897,1.5899,136300000.0
2005-10-11 01:37:00,1.59,1.59,1.5896,1.5898,136300000.0
2005-10-11 01:38:00,1.5899,1.5902,1.5899,1.5902,136300000.0
2005-10-11 01:39:00,1.59,1.5903,1.5899,1.5901,136300000.0
2005-10-11 01:40:00,1.5903,1.5906,1.5899,1.5905,136300000.0
2005-10-11 01:41:00,1.5901,1.5904,1.5901,1.5902,136300000.0
2005-10-11 01:42:00,1.5904,1.5904,1.5899,1.5902,136300000.0
2005-10-11 01:43:00,1.5903,1.5904,1.59,1.5902,136300000.0
2005-10-11 01:44:00,1.5901,1.5902,1.5899,1.5902,136300000.0
2005-10-11 01:45:00,1.5901,1.5901,1.5898,1.5898,136300000.0
2005-10-11 01:46:00,1.5899,1.5899,1.5889,1.5894,136300000.0
2005-10-11 01:47:00,1.5893,1.5895,1.5891,1.5895,136300000.0
2005-10-11 01:48:00,1.5894,1.5895,1.5893,1.5894,136300000.0
2005-10-11 01:49:00,1.5892,1.5894,1.5892,1.5893,136300000.0
2005-10-11 01:50:00,1.5892,1.5893,1.5889,1.5889,136300000.0
2005-10-11 01:51:00,1.589,1.5893,1.5889,1.5892,136300000.0
2005-10-11 01:52:00,1.5893,1.5894,1.5892,1.5894,136300000.0
2005-10-11 01:53:00,1.5892,1.5897,1.5892,1.5895,136300000.0
2005-10-11 01:54:00,1.5894,1.5896,1.5891,1.5891,136300000.0
2005-10-11 01:55:00,1.5893,1.5893,1.589,1.5891,136300000.0
2005-10-11 01:56:00,1.5892,1.5893,1.589,1.5893,136300000.0
2005-10-11 01:57:00,1.5894,1.5896,1.5893,1.5895,136300000.0
2005-10-11 01:58:00,1.5896,1.5897,1.5893,1.5894,136300000.0
2005-10-11 01:59:00,1.5894,1.5894,1.5891,1.5894,136300000.0
2005-10-11 02:00:00,1.5893,1.5895,1.5891,1.5895,136300000.0
2005-10-11 02:01:00,1.5895,1.5896,1.589,1.5891,136300000.0
2005-10-11 02:02:00,1.589,1.5892,1.5889,1.5892,136300000.0
2005-10-11 02:03:00,1.5892,1.5894,1.5885,1.5891,136300000.0
2005-10-11 02:04:00,1.5892,1.5892,1.5888,1.5891,136300000.0
2005-10-11 02:05:00,1.5892,1.5892,1.5887,1.5889,136300000.0
2005-10-11 02:06:00,1.5888,1.5891,1.5886,1.5891,136300000.0
2005-10-11 02:07:00,1.5892,1.5893,1.5891,1.5893,136300000.0
2005-10-11 02:08:00,1.5894,1.5894,1.5891,1.5892,136300000.0
2005-10-11 02:09:00,1.5892,1.5893,1.5892,1.5892,136300000.0
2005-10-11 02:10:00,1.589,1.5893,1.589,1.5891,136300000.0
2005-10-11 02:11:00,1.589,1.5893,1.589,1.589,136300000.0
2005-10-11 02:12:00,1.5891,1.5892,1.589,1.5892,136300000.0
2005-10-11 02:13:00,1.5893,1.5895,1.5892,1.5894,136300000.0
2005-10-11 02:14:00,1.5893,1.5893,1.5889,1.5889,136300000.0
2005-10-11 02:15:00,1.5888,1.589,1.5887,1.5888,136300000.0
2005-10-11 02:16:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-10-11 02:17:00,1.5886,1.5887,1.5882,1.5886,136300000.0
2005-10-11 02:18:00,1.5885,1.5889,1.5884,1.5889,136300000.0
2005-10-11 02:19:00,1.5888,1.5888,1.5885,1.5885,136300000.0
2005-10-11 02:20:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-10-11 02:21:00,1.5886,1.5886,1.5885,1.5885,136300000.0
2005-10-11 02:22:00,1.5884,1.5887,1.5884,1.5886,136300000.0
2005-10-11 02:23:00,1.5887,1.5887,1.5883,1.5883,136300000.0
2005-10-11 02:24:00,1.5884,1.5885,1.5882,1.5883,136300000.0
2005-10-11 02:25:00,1.5882,1.5885,1.5882,1.5883,136300000.0
2005-10-11 02:26:00,1.5881,1.5886,1.5879,1.5882,136300000.0
2005-10-11 02:27:00,1.5883,1.5885,1.5881,1.5885,136300000.0
2005-10-11 02:28:00,1.5884,1.5884,1.5884,1.5884,136300000.0
2005-10-11 02:30:00,1.5885,1.5887,1.5885,1.5886,136300000.0
2005-10-11 02:31:00,1.5885,1.5886,1.5885,1.5886,136300000.0
2005-10-11 02:32:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-10-11 02:33:00,1.5886,1.5886,1.5885,1.5886,136300000.0
2005-10-11 02:34:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-10-11 02:36:00,1.5885,1.5886,1.5885,1.5886,136300000.0
2005-10-11 02:37:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-10-11 02:38:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-10-11 02:39:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-10-11 02:40:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-10-11 02:41:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-10-11 02:42:00,1.5886,1.5886,1.5886,1.5886,136300000.0
2005-10-11 02:44:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-10-11 02:45:00,1.5885,1.5885,1.5883,1.5883,136300000.0
2005-10-11 02:47:00,1.5882,1.5883,1.5882,1.5883,136300000.0
2005-10-11 02:48:00,1.5882,1.5883,1.5882,1.5883,136300000.0
2005-10-11 02:49:00,1.5882,1.5884,1.5882,1.5883,136300000.0
2005-10-11 02:50:00,1.5886,1.5886,1.5886,1.5886,136300000.0
2005-10-11 02:51:00,1.5887,1.5889,1.5886,1.5887,136300000.0
2005-10-11 02:52:00,1.5886,1.5887,1.5886,1.5886,136300000.0
2005-10-11 02:53:00,1.5884,1.5895,1.5884,1.5894,136300000.0
2005-10-11 02:54:00,1.5891,1.5897,1.5884,1.5888,136300000.0
2005-10-11 02:55:00,1.5887,1.5889,1.5882,1.5883,136300000.0
2005-10-11 02:56:00,1.5882,1.5886,1.5879,1.5879,136300000.0
2005-10-11 02:57:00,1.5877,1.5886,1.5877,1.5883,136300000.0
2005-10-11 02:58:00,1.5882,1.5886,1.5882,1.5883,136300000.0
2005-10-11 02:59:00,1.5884,1.5885,1.5882,1.5884,136300000.0
2005-10-11 03:00:00,1.5883,1.5885,1.5882,1.5882,136300000.0
2005-10-11 03:01:00,1.5882,1.5883,1.5871,1.5876,136300000.0
2005-10-11 03:02:00,1.5877,1.5879,1.5872,1.5874,136300000.0
2005-10-11 03:03:00,1.5875,1.5876,1.5874,1.5876,136300000.0
2005-10-11 03:04:00,1.5877,1.5881,1.5876,1.5879,136300000.0
2005-10-11 03:05:00,1.5878,1.5881,1.5875,1.5878,136300000.0
2005-10-11 03:06:00,1.5879,1.5879,1.5873,1.5878,136300000.0
2005-10-11 03:07:00,1.5877,1.5881,1.5877,1.5878,136300000.0
2005-10-11 03:08:00,1.5878,1.588,1.5878,1.5878,136300000.0
2005-10-11 03:09:00,1.5875,1.5877,1.5874,1.5874,136300000.0
2005-10-11 03:10:00,1.5873,1.5875,1.5873,1.5875,136300000.0
2005-10-11 03:11:00,1.5874,1.5878,1.5874,1.5876,136300000.0
2005-10-11 03:12:00,1.5878,1.5878,1.5874,1.5875,136300000.0
2005-10-11 03:13:00,1.5876,1.5876,1.5874,1.5874,136300000.0
2005-10-11 03:14:00,1.5875,1.5875,1.5874,1.5874,136300000.0
2005-10-11 03:15:00,1.5873,1.5875,1.5872,1.5874,136300000.0
2005-10-11 03:16:00,1.5873,1.5879,1.5873,1.5876,136300000.0
2005-10-11 03:17:00,1.5875,1.5877,1.5871,1.5875,136300000.0
2005-10-11 03:18:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-10-11 03:19:00,1.5875,1.5878,1.5875,1.5878,136300000.0
2005-10-11 03:20:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-10-11 03:21:00,1.5876,1.588,1.5874,1.588,136300000.0
2005-10-11 03:22:00,1.5881,1.5882,1.5876,1.5876,136300000.0
2005-10-11 03:23:00,1.5878,1.5879,1.5873,1.5878,136300000.0
2005-10-11 03:24:00,1.5877,1.5877,1.5874,1.5875,136300000.0
2005-10-11 03:25:00,1.5876,1.5876,1.5874,1.5874,136300000.0
2005-10-11 03:26:00,1.5873,1.5873,1.5869,1.5871,136300000.0
2005-10-11 03:27:00,1.5873,1.5873,1.587,1.5871,136300000.0
2005-10-11 03:28:00,1.587,1.5871,1.5867,1.5869,136300000.0
2005-10-11 03:29:00,1.5868,1.587,1.5868,1.5868,136300000.0
2005-10-11 03:30:00,1.5869,1.5871,1.5865,1.5865,136300000.0
2005-10-11 03:31:00,1.5863,1.5867,1.586,1.5862,136300000.0
2005-10-11 03:32:00,1.5865,1.5865,1.5861,1.5863,136300000.0
2005-10-11 03:33:00,1.5864,1.5865,1.5862,1.5864,136300000.0
2005-10-11 03:34:00,1.5866,1.5866,1.5863,1.5865,136300000.0
2005-10-11 03:35:00,1.5866,1.5866,1.5863,1.5865,136300000.0
2005-10-11 03:36:00,1.5864,1.5867,1.5863,1.5864,136300000.0
2005-10-11 03:37:00,1.5863,1.5864,1.5863,1.5864,136300000.0
2005-10-11 03:38:00,1.5865,1.5869,1.5865,1.5868,136300000.0
2005-10-11 03:39:00,1.587,1.587,1.5867,1.5869,136300000.0
2005-10-11 03:40:00,1.587,1.5872,1.5869,1.5869,136300000.0
2005-10-11 03:41:00,1.5867,1.5868,1.5865,1.5865,136300000.0
2005-10-11 03:42:00,1.5867,1.5867,1.586,1.5862,136300000.0
2005-10-11 03:43:00,1.5863,1.5865,1.586,1.5864,136300000.0
2005-10-11 03:44:00,1.5863,1.5866,1.5862,1.5864,136300000.0
2005-10-11 03:45:00,1.5863,1.5865,1.5861,1.5863,136300000.0
2005-10-11 03:46:00,1.5864,1.5867,1.5864,1.5865,136300000.0
2005-10-11 03:47:00,1.5864,1.5865,1.5863,1.5864,136300000.0
2005-10-11 03:48:00,1.5865,1.5865,1.5864,1.5864,136300000.0
2005-10-11 03:49:00,1.5863,1.5863,1.5862,1.5863,136300000.0
2005-10-11 03:50:00,1.5865,1.5866,1.5863,1.5864,136300000.0
2005-10-11 03:51:00,1.5863,1.5863,1.5861,1.5863,136300000.0
2005-10-11 03:52:00,1.5862,1.5865,1.5862,1.5863,136300000.0
2005-10-11 03:53:00,1.5866,1.5866,1.5863,1.5863,136300000.0
2005-10-11 03:54:00,1.5864,1.5865,1.5864,1.5864,136300000.0
2005-10-11 03:55:00,1.5863,1.5863,1.5863,1.5863,136300000.0
2005-10-11 03:56:00,1.5863,1.5865,1.5863,1.5865,136300000.0
2005-10-11 03:57:00,1.5864,1.5866,1.5864,1.5865,136300000.0
2005-10-11 03:58:00,1.5864,1.5867,1.5863,1.5867,136300000.0
2005-10-11 03:59:00,1.5866,1.5867,1.5866,1.5866,136300000.0
2005-10-11 04:00:00,1.5867,1.5871,1.5866,1.5868,136300000.0
2005-10-11 04:01:00,1.5866,1.5868,1.5866,1.5867,136300000.0
2005-10-11 04:02:00,1.5865,1.5865,1.5864,1.5865,136300000.0
2005-10-11 04:03:00,1.5863,1.5866,1.5863,1.5866,136300000.0
2005-10-11 04:04:00,1.5867,1.5867,1.5865,1.5866,136300000.0
2005-10-11 04:05:00,1.5867,1.5874,1.5866,1.5868,136300000.0
2005-10-11 04:06:00,1.5869,1.5872,1.5868,1.5868,136300000.0
2005-10-11 04:07:00,1.5866,1.5868,1.5865,1.5868,136300000.0
2005-10-11 04:08:00,1.5867,1.5868,1.5866,1.5867,136300000.0
2005-10-11 04:09:00,1.5866,1.5866,1.5866,1.5866,136300000.0
2005-10-11 04:10:00,1.5865,1.5867,1.5864,1.5867,136300000.0
2005-10-11 04:11:00,1.5868,1.5869,1.5867,1.5867,136300000.0
2005-10-11 04:12:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-10-11 04:13:00,1.587,1.587,1.5867,1.5869,136300000.0
2005-10-11 04:14:00,1.587,1.587,1.5866,1.5869,136300000.0
2005-10-11 04:15:00,1.5868,1.587,1.5868,1.587,136300000.0
2005-10-11 04:16:00,1.5869,1.5869,1.5867,1.5868,136300000.0
2005-10-11 04:17:00,1.5867,1.587,1.5866,1.5869,136300000.0
2005-10-11 04:18:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-10-11 04:19:00,1.587,1.5873,1.587,1.5871,136300000.0
2005-10-11 04:20:00,1.587,1.587,1.587,1.587,136300000.0
2005-10-11 04:21:00,1.5869,1.5871,1.5869,1.5871,136300000.0
2005-10-11 04:22:00,1.587,1.5874,1.587,1.5871,136300000.0
2005-10-11 04:23:00,1.5872,1.5874,1.5871,1.5874,136300000.0
2005-10-11 04:24:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-10-11 04:25:00,1.5871,1.5872,1.5871,1.5871,136300000.0
2005-10-11 04:26:00,1.5872,1.5876,1.5872,1.5876,136300000.0
2005-10-11 04:27:00,1.5875,1.5877,1.5875,1.5876,136300000.0
2005-10-11 04:28:00,1.5877,1.5878,1.5876,1.5876,136300000.0
2005-10-11 04:29:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-10-11 04:30:00,1.5881,1.5881,1.5876,1.5876,136300000.0
2005-10-11 04:31:00,1.5877,1.5879,1.5877,1.5878,136300000.0
2005-10-11 04:32:00,1.5877,1.5878,1.5876,1.5877,136300000.0
2005-10-11 04:33:00,1.5876,1.5877,1.5875,1.5876,136300000.0
2005-10-11 04:34:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-10-11 04:35:00,1.5878,1.5879,1.5875,1.5877,136300000.0
2005-10-11 04:37:00,1.5879,1.588,1.5878,1.5879,136300000.0
2005-10-11 04:38:00,1.5877,1.5879,1.5877,1.5879,136300000.0
2005-10-11 04:40:00,1.588,1.588,1.5879,1.5879,136300000.0
2005-10-11 04:41:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-10-11 04:42:00,1.5879,1.5882,1.5879,1.5882,136300000.0
2005-10-11 04:43:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-10-11 04:44:00,1.5877,1.5879,1.5877,1.5878,136300000.0
2005-10-11 04:45:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-10-11 04:46:00,1.588,1.588,1.5878,1.5878,136300000.0
2005-10-11 04:47:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 04:48:00,1.5878,1.5881,1.5877,1.588,136300000.0
2005-10-11 04:49:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-10-11 04:50:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-10-11 04:53:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-10-11 04:54:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 04:55:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-10-11 04:56:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-10-11 04:57:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-10-11 04:58:00,1.5878,1.5878,1.5876,1.5877,136300000.0
2005-10-11 04:59:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-10-11 05:00:00,1.5877,1.5877,1.5876,1.5877,136300000.0
2005-10-11 05:02:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-10-11 05:03:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-10-11 05:05:00,1.5879,1.588,1.5878,1.5878,136300000.0
2005-10-11 05:06:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-10-11 05:07:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 05:08:00,1.5875,1.5876,1.5873,1.5873,136300000.0
2005-10-11 05:09:00,1.5874,1.5878,1.5874,1.5878,136300000.0
2005-10-11 05:10:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-10-11 05:11:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-10-11 05:12:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-10-11 05:13:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 05:14:00,1.5878,1.5879,1.5877,1.5877,136300000.0
2005-10-11 05:15:00,1.5878,1.5879,1.5877,1.5878,136300000.0
2005-10-11 05:16:00,1.5877,1.5879,1.5877,1.5878,136300000.0
2005-10-11 05:17:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-10-11 05:18:00,1.5879,1.588,1.5877,1.5879,136300000.0
2005-10-11 05:19:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-10-11 05:20:00,1.5878,1.5878,1.5877,1.5878,136300000.0
2005-10-11 05:21:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 05:22:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-10-11 05:23:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-10-11 05:25:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-10-11 05:28:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-10-11 05:29:00,1.5876,1.5876,1.5874,1.5876,136300000.0
2005-10-11 05:30:00,1.5875,1.5875,1.5874,1.5874,136300000.0
2005-10-11 05:31:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-10-11 05:32:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-10-11 05:33:00,1.5876,1.5876,1.5874,1.5874,136300000.0
2005-10-11 05:34:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-10-11 05:35:00,1.5877,1.5877,1.5876,1.5877,136300000.0
2005-10-11 05:36:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-10-11 05:37:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 05:38:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-10-11 05:39:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-10-11 05:40:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-10-11 05:41:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-10-11 05:42:00,1.5875,1.5876,1.5875,1.5875,136300000.0
2005-10-11 05:43:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-10-11 05:44:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-10-11 05:45:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-10-11 05:46:00,1.5876,1.5877,1.5875,1.5876,136300000.0
2005-10-11 05:48:00,1.5877,1.5878,1.5876,1.5878,136300000.0
2005-10-11 05:49:00,1.5879,1.588,1.5878,1.5879,136300000.0
2005-10-11 05:50:00,1.5878,1.5879,1.5877,1.5878,136300000.0
2005-10-11 05:51:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-10-11 05:53:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-10-11 05:54:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-10-11 05:55:00,1.5875,1.5877,1.5875,1.5875,136300000.0
2005-10-11 05:56:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-10-11 05:57:00,1.5877,1.5879,1.5875,1.5875,136300000.0
2005-10-11 05:58:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-10-11 05:59:00,1.5876,1.5878,1.5875,1.5877,136300000.0
2005-10-11 06:00:00,1.5876,1.5879,1.5876,1.5879,136300000.0
2005-10-11 06:01:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-10-11 06:02:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-10-11 06:03:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-10-11 06:05:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 06:06:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-10-11 06:07:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-10-11 06:08:00,1.5877,1.5878,1.5876,1.5876,136300000.0
2005-10-11 06:10:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 06:11:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-10-11 06:12:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-10-11 06:13:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 06:15:00,1.5878,1.5878,1.5876,1.5876,136300000.0
2005-10-11 06:16:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 06:19:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-10-11 06:20:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-10-11 06:21:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-10-11 06:24:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-10-11 06:25:00,1.5877,1.5877,1.5875,1.5875,136300000.0
2005-10-11 06:26:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-10-11 06:27:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-10-11 06:28:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-10-11 06:30:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-10-11 06:31:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-10-11 06:32:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-10-11 06:33:00,1.5871,1.5874,1.5871,1.5874,136300000.0
2005-10-11 06:34:00,1.5875,1.5875,1.5874,1.5875,136300000.0
2005-10-11 06:35:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-10-11 06:36:00,1.5874,1.5876,1.5873,1.5876,136300000.0
2005-10-11 06:37:00,1.5875,1.5876,1.5873,1.5873,136300000.0
2005-10-11 06:38:00,1.5872,1.5872,1.587,1.5872,136300000.0
2005-10-11 06:39:00,1.5873,1.5875,1.5873,1.5873,136300000.0
2005-10-11 06:41:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-10-11 06:42:00,1.5873,1.5873,1.5873,1.5873,136300000.0
2005-10-11 06:43:00,1.5874,1.5876,1.5873,1.5874,136300000.0
2005-10-11 06:44:00,1.5872,1.5874,1.5872,1.5874,136300000.0
2005-10-11 06:45:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-10-11 06:46:00,1.5876,1.5876,1.5876,1.5876,136300000.0
2005-10-11 06:47:00,1.5877,1.5877,1.5874,1.5875,136300000.0
2005-10-11 06:48:00,1.5874,1.5874,1.5873,1.5874,136300000.0
2005-10-11 06:50:00,1.5875,1.5877,1.5875,1.5876,136300000.0
2005-10-11 06:51:00,1.5877,1.5877,1.5876,1.5876,136300000.0
2005-10-11 06:52:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-10-11 06:53:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-10-11 06:54:00,1.5879,1.5881,1.5878,1.5878,136300000.0
2005-10-11 06:55:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-10-11 06:56:00,1.5882,1.5882,1.5879,1.588,136300000.0
2005-10-11 06:57:00,1.5879,1.5879,1.5877,1.5878,136300000.0
2005-10-11 06:58:00,1.5879,1.588,1.5876,1.5876,136300000.0
2005-10-11 06:59:00,1.5878,1.588,1.5878,1.5879,136300000.0
2005-10-11 07:00:00,1.588,1.5881,1.5877,1.5877,136300000.0
2005-10-11 07:01:00,1.5876,1.5879,1.5876,1.5876,136300000.0
2005-10-11 07:02:00,1.5875,1.5883,1.5875,1.588,136300000.0
2005-10-11 07:03:00,1.5879,1.5881,1.5879,1.5879,136300000.0
2005-10-11 07:04:00,1.5878,1.5878,1.5876,1.5877,136300000.0
2005-10-11 07:05:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-10-11 07:06:00,1.5879,1.5881,1.5879,1.588,136300000.0
2005-10-11 07:07:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-10-11 07:09:00,1.5879,1.5881,1.5878,1.588,136300000.0
2005-10-11 07:10:00,1.5881,1.5881,1.5878,1.5878,136300000.0
2005-10-11 07:11:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-10-11 07:12:00,1.5876,1.5876,1.5874,1.5874,136300000.0
2005-10-11 07:13:00,1.5875,1.5876,1.5874,1.5875,136300000.0
2005-10-11 07:14:00,1.5874,1.5874,1.5871,1.5873,136300000.0
2005-10-11 07:15:00,1.5872,1.5878,1.5872,1.5873,136300000.0
2005-10-11 07:16:00,1.5874,1.5875,1.5873,1.5875,136300000.0
2005-10-11 07:17:00,1.5874,1.5876,1.5872,1.5872,136300000.0
2005-10-11 07:18:00,1.5874,1.5874,1.5871,1.5872,136300000.0
2005-10-11 07:19:00,1.5874,1.5875,1.5872,1.5873,136300000.0
2005-10-11 07:20:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-10-11 07:21:00,1.5875,1.5877,1.5873,1.5873,136300000.0
2005-10-11 07:22:00,1.5875,1.5877,1.5872,1.5877,136300000.0
2005-10-11 07:23:00,1.5876,1.5881,1.5876,1.5881,136300000.0
2005-10-11 07:24:00,1.5882,1.5883,1.588,1.5881,136300000.0
2005-10-11 07:25:00,1.5882,1.5882,1.588,1.5881,136300000.0
2005-10-11 07:26:00,1.588,1.5883,1.5879,1.5883,136300000.0
2005-10-11 07:27:00,1.5882,1.5886,1.5882,1.5886,136300000.0
2005-10-11 07:28:00,1.5885,1.5886,1.5882,1.5884,136300000.0
2005-10-11 07:29:00,1.5882,1.5885,1.5882,1.5883,136300000.0
2005-10-11 07:30:00,1.5882,1.5885,1.5881,1.5884,136300000.0
2005-10-11 07:31:00,1.5882,1.5886,1.5882,1.5885,136300000.0
2005-10-11 07:32:00,1.5884,1.5885,1.5882,1.5884,136300000.0
2005-10-11 07:33:00,1.5886,1.5886,1.5884,1.5886,136300000.0
2005-10-11 07:34:00,1.5884,1.5886,1.5884,1.5886,136300000.0
2005-10-11 07:35:00,1.5887,1.5887,1.5886,1.5886,136300000.0
2005-10-11 07:36:00,1.5885,1.5886,1.5884,1.5884,136300000.0
2005-10-11 07:37:00,1.5883,1.5884,1.5882,1.5882,136300000.0
2005-10-11 07:38:00,1.5881,1.5882,1.5879,1.5879,136300000.0
2005-10-11 07:39:00,1.588,1.5882,1.588,1.5881,136300000.0
2005-10-11 07:40:00,1.5882,1.5882,1.5881,1.5882,136300000.0
2005-10-11 07:41:00,1.5883,1.5884,1.5882,1.5882,136300000.0
2005-10-11 07:42:00,1.5881,1.5881,1.5881,1.5881,136300000.0
2005-10-11 07:44:00,1.588,1.588,1.5879,1.5879,136300000.0
2005-10-11 07:45:00,1.5878,1.588,1.5878,1.588,136300000.0
2005-10-11 07:46:00,1.5879,1.588,1.5876,1.5879,136300000.0
2005-10-11 07:47:00,1.5878,1.5878,1.5875,1.5876,136300000.0
2005-10-11 07:48:00,1.5877,1.5878,1.5873,1.5873,136300000.0
2005-10-11 07:49:00,1.5874,1.5874,1.5872,1.5874,136300000.0
2005-10-11 07:50:00,1.5875,1.5875,1.5874,1.5875,136300000.0
2005-10-11 07:51:00,1.5876,1.5876,1.5875,1.5876,136300000.0
2005-10-11 07:52:00,1.5875,1.5877,1.5871,1.5871,136300000.0
2005-10-11 07:53:00,1.587,1.5872,1.5869,1.5871,136300000.0
2005-10-11 07:54:00,1.587,1.5875,1.587,1.5874,136300000.0
2005-10-11 07:55:00,1.5872,1.5876,1.5872,1.5876,136300000.0
2005-10-11 07:56:00,1.5875,1.5876,1.5873,1.5874,136300000.0
2005-10-11 07:57:00,1.5875,1.5878,1.5873,1.5874,136300000.0
2005-10-11 07:58:00,1.5875,1.5876,1.587,1.5872,136300000.0
2005-10-11 07:59:00,1.5873,1.5875,1.5871,1.5874,136300000.0
2005-10-11 08:00:00,1.5872,1.5873,1.5869,1.587,136300000.0
2005-10-11 08:01:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-10-11 08:02:00,1.5867,1.5868,1.5865,1.5865,136300000.0
2005-10-11 08:03:00,1.5864,1.5868,1.5864,1.5867,136300000.0
2005-10-11 08:04:00,1.5865,1.5865,1.5864,1.5865,136300000.0
2005-10-11 08:05:00,1.5864,1.5864,1.5859,1.5859,136300000.0
2005-10-11 08:06:00,1.586,1.5866,1.586,1.5865,136300000.0
2005-10-11 08:07:00,1.5866,1.5869,1.5864,1.5869,136300000.0
2005-10-11 08:08:00,1.5866,1.5871,1.5862,1.5865,136300000.0
2005-10-11 08:09:00,1.5866,1.5866,1.5864,1.5864,136300000.0
2005-10-11 08:10:00,1.5863,1.5867,1.5863,1.5864,136300000.0
2005-10-11 08:11:00,1.5863,1.5867,1.5863,1.5866,136300000.0
2005-10-11 08:12:00,1.5867,1.5868,1.5863,1.5863,136300000.0
2005-10-11 08:13:00,1.5864,1.587,1.5863,1.587,136300000.0
2005-10-11 08:14:00,1.5872,1.5873,1.5869,1.5872,136300000.0
2005-10-11 08:15:00,1.5875,1.5875,1.5865,1.5865,136300000.0
2005-10-11 08:16:00,1.5864,1.5866,1.5861,1.5865,136300000.0
2005-10-11 08:17:00,1.5864,1.587,1.5864,1.5867,136300000.0
2005-10-11 08:18:00,1.5869,1.587,1.5867,1.5868,136300000.0
2005-10-11 08:19:00,1.5867,1.5867,1.5864,1.5867,136300000.0
2005-10-11 08:20:00,1.5868,1.5868,1.5865,1.5866,136300000.0
2005-10-11 08:21:00,1.5865,1.5865,1.5858,1.586,136300000.0
2005-10-11 08:22:00,1.5861,1.5861,1.5857,1.5859,136300000.0
2005-10-11 08:23:00,1.586,1.5863,1.5858,1.5861,136300000.0
2005-10-11 08:24:00,1.586,1.5861,1.5859,1.5861,136300000.0
2005-10-11 08:25:00,1.5859,1.5864,1.5859,1.5861,136300000.0
2005-10-11 08:26:00,1.5862,1.5864,1.5861,1.5861,136300000.0
2005-10-11 08:27:00,1.5862,1.5866,1.5862,1.5865,136300000.0
2005-10-11 08:28:00,1.5864,1.5864,1.586,1.586,136300000.0
2005-10-11 08:29:00,1.5861,1.5861,1.5858,1.5861,136300000.0
2005-10-11 08:30:00,1.5865,1.5865,1.586,1.5863,136300000.0
2005-10-11 08:31:00,1.5863,1.5863,1.5858,1.5861,136300000.0
2005-10-11 08:32:00,1.5862,1.5863,1.5859,1.5859,136300000.0
2005-10-11 08:33:00,1.5858,1.5861,1.5858,1.5858,136300000.0
2005-10-11 08:34:00,1.5857,1.5862,1.5857,1.586,136300000.0
2005-10-11 08:35:00,1.5861,1.5861,1.5859,1.586,136300000.0
2005-10-11 08:36:00,1.5859,1.586,1.5859,1.586,136300000.0
2005-10-11 08:37:00,1.5859,1.5864,1.5859,1.5863,136300000.0
2005-10-11 08:38:00,1.5864,1.5864,1.586,1.5861,136300000.0
2005-10-11 08:39:00,1.5861,1.5863,1.586,1.5861,136300000.0
2005-10-11 08:40:00,1.5862,1.5866,1.5862,1.5866,136300000.0
2005-10-11 08:41:00,1.5867,1.5867,1.5863,1.5864,136300000.0
2005-10-11 08:42:00,1.5867,1.5867,1.5863,1.5863,136300000.0
2005-10-11 08:43:00,1.5864,1.5866,1.5862,1.5864,136300000.0
2005-10-11 08:44:00,1.586,1.5865,1.586,1.5863,136300000.0
2005-10-11 08:45:00,1.5863,1.5866,1.5862,1.5865,136300000.0
2005-10-11 08:46:00,1.5865,1.5865,1.5863,1.5865,136300000.0
2005-10-11 08:47:00,1.5864,1.5868,1.5864,1.5867,136300000.0
2005-10-11 08:48:00,1.5866,1.5868,1.5865,1.5867,136300000.0
2005-10-11 08:49:00,1.5865,1.587,1.5865,1.587,136300000.0
2005-10-11 08:50:00,1.5871,1.5871,1.587,1.5871,136300000.0
2005-10-11 08:51:00,1.5872,1.5874,1.587,1.5871,136300000.0
2005-10-11 08:52:00,1.587,1.587,1.5867,1.5868,136300000.0
2005-10-11 08:53:00,1.5867,1.587,1.5866,1.5869,136300000.0
2005-10-11 08:54:00,1.5868,1.5869,1.5867,1.5867,136300000.0
2005-10-11 08:55:00,1.5868,1.587,1.5866,1.5869,136300000.0
2005-10-11 08:56:00,1.587,1.5871,1.5868,1.5871,136300000.0
2005-10-11 08:57:00,1.5872,1.5873,1.587,1.5871,136300000.0
2005-10-11 08:58:00,1.5872,1.5872,1.587,1.587,136300000.0
2005-10-11 08:59:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-10-11 09:00:00,1.5865,1.587,1.5864,1.5864,136300000.0
2005-10-11 09:01:00,1.5863,1.5871,1.5863,1.587,136300000.0
2005-10-11 09:02:00,1.5869,1.5872,1.5869,1.587,136300000.0
2005-10-11 09:03:00,1.5869,1.5872,1.5869,1.5871,136300000.0
2005-10-11 09:04:00,1.587,1.5872,1.587,1.587,136300000.0
2005-10-11 09:05:00,1.5869,1.5872,1.5868,1.5872,136300000.0
2005-10-11 09:06:00,1.5873,1.5873,1.587,1.5871,136300000.0
2005-10-11 09:07:00,1.587,1.5872,1.587,1.5872,136300000.0
2005-10-11 09:08:00,1.5873,1.5873,1.5869,1.5869,136300000.0
2005-10-11 09:09:00,1.5871,1.5873,1.5871,1.5873,136300000.0
2005-10-11 09:10:00,1.5874,1.5877,1.5873,1.5874,136300000.0
2005-10-11 09:11:00,1.5874,1.5878,1.5874,1.5878,136300000.0
2005-10-11 09:12:00,1.5877,1.5881,1.5876,1.5878,136300000.0
2005-10-11 09:13:00,1.5879,1.5879,1.5875,1.5876,136300000.0
2005-10-11 09:14:00,1.5875,1.5877,1.5874,1.5874,136300000.0
2005-10-11 09:15:00,1.5875,1.5876,1.5873,1.5873,136300000.0
2005-10-11 09:16:00,1.5875,1.5879,1.5873,1.5877,136300000.0
2005-10-11 09:17:00,1.5876,1.5879,1.5876,1.5878,136300000.0
2005-10-11 09:18:00,1.5877,1.5881,1.5877,1.5881,136300000.0
2005-10-11 09:19:00,1.5881,1.5882,1.5877,1.5877,136300000.0
2005-10-11 09:20:00,1.5878,1.5878,1.5875,1.5877,136300000.0
2005-10-11 09:21:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-10-11 09:22:00,1.5878,1.5881,1.5876,1.5876,136300000.0
2005-10-11 09:23:00,1.5877,1.5877,1.5868,1.587,136300000.0
2005-10-11 09:24:00,1.5868,1.5874,1.5868,1.5871,136300000.0
2005-10-11 09:25:00,1.5869,1.5872,1.5869,1.587,136300000.0
2005-10-11 09:26:00,1.5868,1.587,1.5866,1.5868,136300000.0
2005-10-11 09:27:00,1.5867,1.5869,1.5866,1.5866,136300000.0
2005-10-11 09:28:00,1.5867,1.5868,1.5863,1.5864,136300000.0
2005-10-11 09:29:00,1.5865,1.5866,1.5864,1.5865,136300000.0
2005-10-11 09:30:00,1.5864,1.5868,1.5864,1.5868,136300000.0
2005-10-11 09:31:00,1.5867,1.5872,1.5866,1.587,136300000.0
2005-10-11 09:32:00,1.5872,1.5872,1.5868,1.5869,136300000.0
2005-10-11 09:33:00,1.5868,1.5872,1.5868,1.5868,136300000.0
2005-10-11 09:34:00,1.5867,1.587,1.5865,1.5869,136300000.0
2005-10-11 09:35:00,1.5868,1.5871,1.5868,1.5871,136300000.0
2005-10-11 09:36:00,1.587,1.587,1.5867,1.5868,136300000.0
2005-10-11 09:37:00,1.5869,1.587,1.5868,1.5868,136300000.0
2005-10-11 09:38:00,1.5867,1.5867,1.5866,1.5866,136300000.0
2005-10-11 09:39:00,1.5865,1.5867,1.5865,1.5866,136300000.0
2005-10-11 09:40:00,1.5867,1.5867,1.5865,1.5867,136300000.0
2005-10-11 09:41:00,1.5866,1.5867,1.5865,1.5865,136300000.0
2005-10-11 09:42:00,1.5866,1.5867,1.5865,1.5866,136300000.0
2005-10-11 09:43:00,1.5867,1.5867,1.5863,1.5864,136300000.0
2005-10-11 09:44:00,1.5862,1.5866,1.5862,1.5865,136300000.0
2005-10-11 09:45:00,1.5864,1.5866,1.5863,1.5864,136300000.0
2005-10-11 09:46:00,1.5863,1.5865,1.5863,1.5864,136300000.0
2005-10-11 09:47:00,1.5863,1.5865,1.5862,1.5865,136300000.0
2005-10-11 09:48:00,1.5864,1.5867,1.586,1.586,136300000.0
2005-10-11 09:49:00,1.5859,1.5861,1.5858,1.5858,136300000.0
2005-10-11 09:50:00,1.586,1.586,1.5857,1.586,136300000.0
2005-10-11 09:51:00,1.5861,1.5864,1.5858,1.5858,136300000.0
2005-10-11 09:52:00,1.5859,1.5861,1.5858,1.5861,136300000.0
2005-10-11 09:53:00,1.5862,1.5865,1.586,1.5863,136300000.0
2005-10-11 09:54:00,1.5866,1.5866,1.5864,1.5864,136300000.0
2005-10-11 09:55:00,1.5863,1.5868,1.5863,1.5863,136300000.0
2005-10-11 09:56:00,1.5865,1.5865,1.5863,1.5864,136300000.0
2005-10-11 09:57:00,1.5866,1.5867,1.5862,1.5867,136300000.0
2005-10-11 09:58:00,1.5866,1.5866,1.5864,1.5864,136300000.0
2005-10-11 09:59:00,1.5862,1.5862,1.5858,1.5861,136300000.0
2005-10-11 10:00:00,1.5862,1.5863,1.5861,1.5861,136300000.0
2005-10-11 10:01:00,1.5861,1.5866,1.5861,1.5864,136300000.0
2005-10-11 10:02:00,1.5865,1.5866,1.5861,1.5863,136300000.0
2005-10-11 10:03:00,1.5864,1.5868,1.5864,1.5866,136300000.0
2005-10-11 10:04:00,1.5867,1.5868,1.5865,1.5867,136300000.0
2005-10-11 10:05:00,1.5866,1.5867,1.5863,1.5865,136300000.0
2005-10-11 10:06:00,1.5866,1.5877,1.5866,1.5875,136300000.0
2005-10-11 10:07:00,1.5876,1.5883,1.5875,1.5879,136300000.0
2005-10-11 10:08:00,1.588,1.5883,1.5877,1.588,136300000.0
2005-10-11 10:09:00,1.5882,1.5883,1.5879,1.5883,136300000.0
2005-10-11 10:10:00,1.5882,1.5885,1.5881,1.5882,136300000.0
2005-10-11 10:11:00,1.5884,1.5887,1.5883,1.5884,136300000.0
2005-10-11 10:12:00,1.5882,1.5882,1.5881,1.5881,136300000.0
2005-10-11 10:13:00,1.5882,1.5884,1.5882,1.5884,136300000.0
2005-10-11 10:14:00,1.5883,1.5884,1.5881,1.5882,136300000.0
2005-10-11 10:15:00,1.5884,1.5887,1.5884,1.5886,136300000.0
2005-10-11 10:19:00,1.5875,1.5875,1.5874,1.5875,136300000.0
2005-10-11 10:20:00,1.5874,1.5876,1.5874,1.5874,136300000.0
2005-10-11 10:21:00,1.5873,1.5875,1.5873,1.5875,136300000.0
2005-10-11 10:22:00,1.5876,1.5877,1.5871,1.5875,136300000.0
2005-10-11 10:23:00,1.5874,1.5875,1.5874,1.5875,136300000.0
2005-10-11 10:24:00,1.5876,1.5878,1.5875,1.5878,136300000.0
2005-10-11 10:25:00,1.5877,1.5878,1.5877,1.5878,136300000.0
2005-10-11 10:26:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-10-11 10:27:00,1.5878,1.5879,1.5878,1.5878,136300000.0
2005-10-11 10:28:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-10-11 10:29:00,1.5878,1.588,1.5876,1.5879,136300000.0
2005-10-11 10:30:00,1.5878,1.5879,1.5876,1.5878,136300000.0
2005-10-11 10:31:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-10-11 10:32:00,1.5878,1.5878,1.5874,1.5874,136300000.0
2005-10-11 10:33:00,1.5875,1.5875,1.5874,1.5874,136300000.0
2005-10-11 10:34:00,1.5875,1.5879,1.5873,1.5875,136300000.0
2005-10-11 10:35:00,1.5877,1.5878,1.5875,1.5877,136300000.0
2005-10-11 10:36:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-10-11 10:37:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-10-11 10:38:00,1.588,1.588,1.5877,1.588,136300000.0
2005-10-11 10:39:00,1.5881,1.589,1.5879,1.5888,136300000.0
2005-10-11 10:40:00,1.5886,1.5889,1.5883,1.5885,136300000.0
2005-10-11 10:41:00,1.5883,1.5887,1.5882,1.5883,136300000.0
2005-10-11 10:42:00,1.5884,1.5889,1.5884,1.5889,136300000.0
2005-10-11 10:43:00,1.5888,1.5889,1.5886,1.5889,136300000.0
2005-10-11 10:44:00,1.5887,1.589,1.5887,1.5889,136300000.0
2005-10-11 10:45:00,1.5888,1.5895,1.5888,1.589,136300000.0
2005-10-11 10:46:00,1.589,1.5893,1.5888,1.5888,136300000.0
2005-10-11 10:47:00,1.5887,1.589,1.5886,1.5886,136300000.0
2005-10-11 10:48:00,1.5887,1.5889,1.5886,1.5887,136300000.0
2005-10-11 10:49:00,1.5886,1.5888,1.5886,1.5888,136300000.0
2005-10-11 10:50:00,1.5884,1.5888,1.5882,1.5888,136300000.0
2005-10-11 10:51:00,1.5887,1.5889,1.5884,1.5885,136300000.0
2005-10-11 10:52:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-10-11 10:53:00,1.5887,1.5889,1.5886,1.5888,136300000.0
2005-10-11 10:54:00,1.5887,1.5887,1.5886,1.5887,136300000.0
2005-10-11 10:55:00,1.5888,1.5893,1.5888,1.5891,136300000.0
2005-10-11 10:56:00,1.589,1.5891,1.5888,1.5889,136300000.0
2005-10-11 10:57:00,1.589,1.5892,1.5889,1.5889,136300000.0
2005-10-11 10:58:00,1.5888,1.5893,1.5888,1.5892,136300000.0
2005-10-11 10:59:00,1.5893,1.5897,1.5892,1.5894,136300000.0
2005-10-11 11:00:00,1.5896,1.5896,1.5889,1.5893,136300000.0
2005-10-11 11:01:00,1.5892,1.5895,1.5892,1.5892,136300000.0
2005-10-11 11:02:00,1.5891,1.5891,1.5888,1.5888,136300000.0
2005-10-11 11:03:00,1.5887,1.5889,1.5886,1.5888,136300000.0
2005-10-11 11:04:00,1.5887,1.5889,1.5886,1.5886,136300000.0
2005-10-11 11:05:00,1.5888,1.5889,1.5886,1.5888,136300000.0
2005-10-11 11:06:00,1.5889,1.5889,1.5883,1.5883,136300000.0
2005-10-11 11:07:00,1.5884,1.5887,1.5883,1.5884,136300000.0
2005-10-11 11:08:00,1.5885,1.5885,1.5882,1.5882,136300000.0
2005-10-11 11:09:00,1.5883,1.5885,1.5881,1.5882,136300000.0
2005-10-11 11:10:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-10-11 11:11:00,1.5885,1.5885,1.5883,1.5885,136300000.0
2005-10-11 11:12:00,1.5884,1.5886,1.5883,1.5883,136300000.0
2005-10-11 11:13:00,1.5884,1.5887,1.5882,1.5886,136300000.0
2005-10-11 11:14:00,1.5884,1.5885,1.5884,1.5884,136300000.0
2005-10-11 11:15:00,1.5885,1.5886,1.5884,1.5885,136300000.0
2005-10-11 11:17:00,1.5885,1.5886,1.5885,1.5886,136300000.0
2005-10-11 11:18:00,1.5887,1.589,1.5887,1.589,136300000.0
2005-10-11 11:19:00,1.5889,1.589,1.5889,1.5889,136300000.0
2005-10-11 11:20:00,1.589,1.5892,1.5889,1.589,136300000.0
2005-10-11 11:21:00,1.5891,1.5893,1.5889,1.589,136300000.0
2005-10-11 11:22:00,1.5891,1.5892,1.5889,1.589,136300000.0
2005-10-11 11:23:00,1.5891,1.5893,1.5891,1.5891,136300000.0
2005-10-11 11:24:00,1.5892,1.5892,1.5889,1.589,136300000.0
2005-10-11 11:25:00,1.5889,1.5892,1.5888,1.5888,136300000.0
2005-10-11 11:26:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-10-11 11:27:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-10-11 11:28:00,1.5886,1.589,1.5886,1.5889,136300000.0
2005-10-11 11:29:00,1.5888,1.589,1.5887,1.5889,136300000.0
2005-10-11 11:30:00,1.589,1.5893,1.5889,1.5892,136300000.0
2005-10-11 11:31:00,1.5893,1.5894,1.589,1.5891,136300000.0
2005-10-11 11:32:00,1.589,1.5893,1.589,1.5891,136300000.0
2005-10-11 11:33:00,1.5894,1.5894,1.5891,1.5894,136300000.0
2005-10-11 11:34:00,1.5893,1.5893,1.5891,1.5891,136300000.0
2005-10-11 11:36:00,1.589,1.5891,1.589,1.5891,136300000.0
2005-10-11 11:37:00,1.5892,1.5892,1.5892,1.5892,136300000.0
2005-10-11 11:38:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-10-11 11:39:00,1.5896,1.59,1.5895,1.5896,136300000.0
2005-10-11 11:40:00,1.5897,1.59,1.5895,1.5896,136300000.0
2005-10-11 11:41:00,1.5897,1.5897,1.5895,1.5896,136300000.0
2005-10-11 11:42:00,1.5897,1.5897,1.5894,1.5897,136300000.0
2005-10-11 11:43:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-10-11 11:44:00,1.5893,1.5896,1.5893,1.5893,136300000.0
2005-10-11 11:45:00,1.5894,1.5894,1.5893,1.5894,136300000.0
2005-10-11 11:46:00,1.5893,1.5894,1.5892,1.5893,136300000.0
2005-10-11 11:47:00,1.5894,1.5895,1.5891,1.5895,136300000.0
2005-10-11 11:48:00,1.5896,1.5896,1.5893,1.5896,136300000.0
2005-10-11 11:49:00,1.5894,1.5895,1.5891,1.5895,136300000.0
2005-10-11 11:50:00,1.5893,1.5899,1.5893,1.5898,136300000.0
2005-10-11 11:51:00,1.59,1.59,1.5895,1.5895,136300000.0
2005-10-11 11:52:00,1.5896,1.5897,1.5894,1.5897,136300000.0
2005-10-11 11:53:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-10-11 11:54:00,1.5897,1.5897,1.5896,1.5897,136300000.0
2005-10-11 11:55:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-10-11 11:56:00,1.5895,1.5897,1.5894,1.5896,136300000.0
2005-10-11 11:57:00,1.5897,1.5899,1.5892,1.5896,136300000.0
2005-10-11 11:58:00,1.5892,1.5896,1.589,1.5895,136300000.0
2005-10-11 11:59:00,1.5894,1.5895,1.5891,1.5893,136300000.0
2005-10-11 12:00:00,1.5895,1.5896,1.5893,1.5893,136300000.0
2005-10-11 12:01:00,1.5891,1.5894,1.5891,1.5892,136300000.0
2005-10-11 12:02:00,1.589,1.5893,1.5887,1.5893,136300000.0
2005-10-11 12:03:00,1.5892,1.5897,1.589,1.5892,136300000.0
2005-10-11 12:04:00,1.5894,1.5894,1.5892,1.5894,136300000.0
2005-10-11 12:05:00,1.5892,1.5895,1.5892,1.5894,136300000.0
2005-10-11 12:06:00,1.5895,1.5898,1.5894,1.5897,136300000.0
2005-10-11 12:07:00,1.5896,1.5898,1.5895,1.5897,136300000.0
2005-10-11 12:08:00,1.5896,1.5899,1.5895,1.5897,136300000.0
2005-10-11 12:09:00,1.5898,1.59,1.5896,1.5899,136300000.0
2005-10-11 12:10:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-10-11 12:11:00,1.59,1.5905,1.5899,1.5899,136300000.0
2005-10-11 12:12:00,1.59,1.5902,1.5898,1.59,136300000.0
2005-10-11 12:13:00,1.5902,1.5904,1.59,1.5903,136300000.0
2005-10-11 12:14:00,1.5902,1.5905,1.5901,1.5905,136300000.0
2005-10-11 12:15:00,1.5903,1.5906,1.5903,1.5905,136300000.0
2005-10-11 12:16:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-10-11 12:17:00,1.5906,1.5908,1.5905,1.5906,136300000.0
2005-10-11 12:18:00,1.5905,1.5906,1.5903,1.5904,136300000.0
2005-10-11 12:19:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-10-11 12:20:00,1.59,1.5901,1.5898,1.5901,136300000.0
2005-10-11 12:21:00,1.59,1.5904,1.5899,1.5901,136300000.0
2005-10-11 12:22:00,1.59,1.5902,1.5897,1.5897,136300000.0
2005-10-11 12:23:00,1.5898,1.59,1.5897,1.59,136300000.0
2005-10-11 12:24:00,1.5899,1.5899,1.5895,1.5896,136300000.0
2005-10-11 12:25:00,1.5897,1.5899,1.5895,1.5895,136300000.0
2005-10-11 12:26:00,1.5894,1.5896,1.5892,1.5894,136300000.0
2005-10-11 12:27:00,1.5893,1.5895,1.5891,1.5893,136300000.0
2005-10-11 12:28:00,1.5894,1.5894,1.5889,1.589,136300000.0
2005-10-11 12:29:00,1.5889,1.5892,1.5883,1.5885,136300000.0
2005-10-11 12:30:00,1.5884,1.5891,1.5884,1.589,136300000.0
2005-10-11 12:31:00,1.5892,1.5892,1.589,1.5891,136300000.0
2005-10-11 12:32:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-10-11 12:33:00,1.589,1.5891,1.589,1.5891,136300000.0
2005-10-11 12:34:00,1.589,1.5892,1.5888,1.589,136300000.0
2005-10-11 12:35:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-10-11 12:36:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-10-11 12:37:00,1.5889,1.5891,1.5887,1.5891,136300000.0
2005-10-11 12:38:00,1.589,1.5891,1.5889,1.589,136300000.0
2005-10-11 12:39:00,1.5891,1.5895,1.5891,1.5894,136300000.0
2005-10-11 12:40:00,1.5893,1.5895,1.5892,1.5894,136300000.0
2005-10-11 12:41:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-10-11 12:42:00,1.5893,1.5895,1.5892,1.5895,136300000.0
2005-10-11 12:43:00,1.5896,1.5901,1.5891,1.5901,136300000.0
2005-10-11 12:44:00,1.5896,1.5904,1.5896,1.5896,136300000.0
2005-10-11 12:45:00,1.5894,1.5896,1.5889,1.5892,136300000.0
2005-10-11 12:46:00,1.5891,1.5895,1.5891,1.5893,136300000.0
2005-10-11 12:47:00,1.5894,1.5894,1.5888,1.5893,136300000.0
2005-10-11 12:48:00,1.5892,1.5895,1.589,1.5892,136300000.0
2005-10-11 12:49:00,1.5891,1.5895,1.589,1.5894,136300000.0
2005-10-11 12:50:00,1.5893,1.5896,1.5893,1.5894,136300000.0
2005-10-11 12:51:00,1.5895,1.5895,1.5893,1.5894,136300000.0
2005-10-11 12:52:00,1.5895,1.5898,1.5895,1.5897,136300000.0
2005-10-11 12:53:00,1.5898,1.5899,1.5897,1.5898,136300000.0
2005-10-11 12:54:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-10-11 12:55:00,1.5897,1.5897,1.5896,1.5896,136300000.0
2005-10-11 12:56:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-10-11 12:57:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-10-11 12:58:00,1.5896,1.5897,1.5895,1.5896,136300000.0
2005-10-11 12:59:00,1.5895,1.5895,1.5891,1.5892,136300000.0
2005-10-11 13:00:00,1.5893,1.5896,1.5892,1.5893,136300000.0
2005-10-11 13:01:00,1.5894,1.5895,1.5894,1.5894,136300000.0
2005-10-11 13:03:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-10-11 13:04:00,1.5892,1.5895,1.5892,1.5894,136300000.0
2005-10-11 13:05:00,1.5895,1.5899,1.5895,1.5897,136300000.0
2005-10-11 13:06:00,1.5899,1.5899,1.5896,1.5899,136300000.0
2005-10-11 13:07:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-10-11 13:08:00,1.5897,1.5901,1.5896,1.5901,136300000.0
2005-10-11 13:09:00,1.5902,1.5902,1.59,1.5902,136300000.0
2005-10-11 13:10:00,1.5901,1.5903,1.59,1.59,136300000.0
2005-10-11 13:11:00,1.5901,1.5902,1.5899,1.5902,136300000.0
2005-10-11 13:12:00,1.59,1.5901,1.59,1.59,136300000.0
2005-10-11 13:13:00,1.5902,1.5903,1.59,1.5903,136300000.0
2005-10-11 13:14:00,1.5902,1.5904,1.59,1.5903,136300000.0
2005-10-11 13:15:00,1.5902,1.5904,1.5901,1.5901,136300000.0
2005-10-11 13:16:00,1.5902,1.5902,1.5899,1.5899,136300000.0
2005-10-11 13:17:00,1.59,1.5902,1.59,1.5902,136300000.0
2005-10-11 13:18:00,1.5901,1.5902,1.5899,1.5902,136300000.0
2005-10-11 13:19:00,1.5901,1.5902,1.5899,1.5899,136300000.0
2005-10-11 13:20:00,1.59,1.5904,1.59,1.59,136300000.0
2005-10-11 13:21:00,1.5901,1.5902,1.5901,1.5902,136300000.0
2005-10-11 13:22:00,1.5901,1.5902,1.5901,1.5902,136300000.0
2005-10-11 13:23:00,1.5903,1.5903,1.5902,1.5902,136300000.0
2005-10-11 13:24:00,1.5904,1.5907,1.5903,1.5906,136300000.0
2005-10-11 13:25:00,1.5907,1.5917,1.5907,1.5913,136300000.0
2005-10-11 13:26:00,1.5915,1.5916,1.5909,1.5912,136300000.0
2005-10-11 13:27:00,1.5911,1.5913,1.591,1.5911,136300000.0
2005-10-11 13:28:00,1.5912,1.5912,1.5907,1.5908,136300000.0
2005-10-11 13:29:00,1.5909,1.591,1.5907,1.5907,136300000.0
2005-10-11 13:30:00,1.5905,1.591,1.5904,1.5904,136300000.0
2005-10-11 13:31:00,1.5906,1.5907,1.5905,1.5906,136300000.0
2005-10-11 13:32:00,1.5908,1.5908,1.5902,1.5902,136300000.0
2005-10-11 13:33:00,1.5903,1.5903,1.5898,1.5902,136300000.0
2005-10-11 13:34:00,1.5903,1.5906,1.5902,1.5906,136300000.0
2005-10-11 13:35:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-10-11 13:36:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-10-11 13:37:00,1.5906,1.5907,1.5902,1.5905,136300000.0
2005-10-11 13:38:00,1.5906,1.5908,1.5904,1.5907,136300000.0
2005-10-11 13:39:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-10-11 13:40:00,1.5904,1.5905,1.5903,1.5905,136300000.0
2005-10-11 13:41:00,1.5903,1.5905,1.5903,1.5905,136300000.0
2005-10-11 13:42:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-10-11 13:43:00,1.5907,1.5907,1.5906,1.5907,136300000.0
2005-10-11 13:44:00,1.5908,1.5911,1.5908,1.5911,136300000.0
2005-10-11 13:45:00,1.591,1.591,1.5908,1.5908,136300000.0
2005-10-11 13:46:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-10-11 13:47:00,1.5908,1.5911,1.5908,1.5908,136300000.0
2005-10-11 13:48:00,1.591,1.5915,1.591,1.5915,136300000.0
2005-10-11 13:49:00,1.5916,1.5917,1.5914,1.5916,136300000.0
2005-10-11 13:50:00,1.5914,1.5917,1.5913,1.5913,136300000.0
2005-10-11 13:51:00,1.5912,1.5914,1.5909,1.5914,136300000.0
2005-10-11 13:52:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-10-11 13:53:00,1.5913,1.5917,1.5912,1.5914,136300000.0
2005-10-11 13:54:00,1.5915,1.5915,1.5907,1.5908,136300000.0
2005-10-11 13:55:00,1.5907,1.591,1.5906,1.5907,136300000.0
2005-10-11 13:56:00,1.5905,1.5906,1.5903,1.5905,136300000.0
2005-10-11 13:57:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-10-11 13:58:00,1.5906,1.5921,1.5906,1.5917,136300000.0
2005-10-11 13:59:00,1.5916,1.5917,1.5913,1.5914,136300000.0
2005-10-11 14:00:00,1.5913,1.5915,1.591,1.5913,136300000.0
2005-10-11 14:01:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-10-11 14:02:00,1.5917,1.5918,1.5912,1.5918,136300000.0
2005-10-11 14:03:00,1.5915,1.5918,1.5915,1.5915,136300000.0
2005-10-11 14:04:00,1.5916,1.5918,1.5914,1.5918,136300000.0
2005-10-11 14:05:00,1.5917,1.592,1.5913,1.592,136300000.0
2005-10-11 14:06:00,1.5921,1.5921,1.5917,1.5918,136300000.0
2005-10-11 14:07:00,1.592,1.5926,1.5918,1.5921,136300000.0
2005-10-11 14:08:00,1.5919,1.5921,1.5917,1.5919,136300000.0
2005-10-11 14:09:00,1.5918,1.5921,1.5916,1.5921,136300000.0
2005-10-11 14:10:00,1.592,1.592,1.5917,1.5918,136300000.0
2005-10-11 14:11:00,1.5919,1.5921,1.5917,1.592,136300000.0
2005-10-11 14:12:00,1.5918,1.592,1.5917,1.5919,136300000.0
2005-10-11 14:13:00,1.592,1.5922,1.5919,1.592,136300000.0
2005-10-11 14:14:00,1.5919,1.5934,1.5919,1.5922,136300000.0
2005-10-11 14:15:00,1.5924,1.593,1.5921,1.5928,136300000.0
2005-10-11 14:16:00,1.5927,1.5942,1.5922,1.5936,136300000.0
2005-10-11 14:17:00,1.5934,1.5934,1.5925,1.5926,136300000.0
2005-10-11 14:18:00,1.5927,1.5929,1.5924,1.5926,136300000.0
2005-10-11 14:19:00,1.5927,1.5931,1.5923,1.5931,136300000.0
2005-10-11 14:20:00,1.5932,1.5933,1.5929,1.5931,136300000.0
2005-10-11 14:21:00,1.593,1.5931,1.5927,1.5928,136300000.0
2005-10-11 14:22:00,1.5931,1.5932,1.5929,1.5932,136300000.0
2005-10-11 14:23:00,1.5933,1.5936,1.5931,1.5934,136300000.0
2005-10-11 14:24:00,1.5936,1.5936,1.5931,1.5933,136300000.0
2005-10-11 14:25:00,1.5932,1.5935,1.5929,1.5933,136300000.0
2005-10-11 14:26:00,1.5934,1.5934,1.5929,1.5933,136300000.0
2005-10-11 14:27:00,1.5932,1.5937,1.5931,1.5935,136300000.0
2005-10-11 14:28:00,1.5938,1.5941,1.5935,1.594,136300000.0
2005-10-11 14:29:00,1.5938,1.594,1.5936,1.5937,136300000.0
2005-10-11 14:30:00,1.5936,1.5937,1.5934,1.5937,136300000.0
2005-10-11 14:31:00,1.5935,1.5937,1.5933,1.5937,136300000.0
2005-10-11 14:32:00,1.5938,1.5938,1.5934,1.5935,136300000.0
2005-10-11 14:33:00,1.5934,1.5938,1.5934,1.5938,136300000.0
2005-10-11 14:34:00,1.5937,1.5942,1.5935,1.5942,136300000.0
2005-10-11 14:35:00,1.5941,1.5942,1.5938,1.5942,136300000.0
2005-10-11 14:36:00,1.5941,1.5944,1.5939,1.5943,136300000.0
2005-10-11 14:37:00,1.5944,1.595,1.5943,1.5948,136300000.0
2005-10-11 14:38:00,1.5948,1.5948,1.5944,1.5946,136300000.0
2005-10-11 14:39:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-10-11 14:40:00,1.5942,1.5943,1.5941,1.5942,136300000.0
2005-10-11 14:41:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-10-11 14:42:00,1.5945,1.5947,1.5943,1.5945,136300000.0
2005-10-11 14:43:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-10-11 14:44:00,1.5944,1.595,1.5944,1.5949,136300000.0
2005-10-11 14:45:00,1.595,1.595,1.5946,1.5947,136300000.0
2005-10-11 14:46:00,1.5948,1.5948,1.5944,1.5944,136300000.0
2005-10-11 14:47:00,1.5945,1.5947,1.5944,1.5946,136300000.0
2005-10-11 14:48:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-10-11 14:49:00,1.5943,1.5945,1.5942,1.5943,136300000.0
2005-10-11 14:50:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-10-11 14:51:00,1.5947,1.5947,1.594,1.594,136300000.0
2005-10-11 14:52:00,1.5943,1.5946,1.5939,1.5945,136300000.0
2005-10-11 14:53:00,1.5946,1.5947,1.5942,1.5943,136300000.0
2005-10-11 14:54:00,1.5946,1.5964,1.5944,1.5958,136300000.0
2005-10-11 14:55:00,1.5957,1.5958,1.5951,1.5955,136300000.0
2005-10-11 14:56:00,1.5956,1.5959,1.5956,1.5956,136300000.0
2005-10-11 14:57:00,1.5958,1.5958,1.5954,1.5955,136300000.0
2005-10-11 14:58:00,1.5954,1.5956,1.595,1.5952,136300000.0
2005-10-11 14:59:00,1.5951,1.5952,1.5944,1.5948,136300000.0
2005-10-11 15:00:00,1.5949,1.595,1.5944,1.5948,136300000.0
2005-10-11 15:01:00,1.5949,1.595,1.5946,1.5948,136300000.0
2005-10-11 15:02:00,1.5947,1.5947,1.5943,1.5944,136300000.0
2005-10-11 15:03:00,1.5947,1.5947,1.5943,1.5946,136300000.0
2005-10-11 15:04:00,1.5945,1.5952,1.5945,1.5952,136300000.0
2005-10-11 15:05:00,1.5951,1.5955,1.595,1.5952,136300000.0
2005-10-11 15:06:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-10-11 15:07:00,1.5951,1.5954,1.5949,1.5954,136300000.0
2005-10-11 15:08:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-10-11 15:09:00,1.5949,1.5952,1.5949,1.5951,136300000.0
2005-10-11 15:10:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-10-11 15:11:00,1.5951,1.5954,1.595,1.5954,136300000.0
2005-10-11 15:12:00,1.5955,1.5955,1.5949,1.5949,136300000.0
2005-10-11 15:13:00,1.595,1.5954,1.595,1.5952,136300000.0
2005-10-11 15:14:00,1.5951,1.5953,1.5951,1.5952,136300000.0
2005-10-11 15:15:00,1.5951,1.5952,1.5948,1.595,136300000.0
2005-10-11 15:16:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-10-11 15:17:00,1.5953,1.5957,1.5951,1.5957,136300000.0
2005-10-11 15:18:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-10-11 15:19:00,1.5955,1.5983,1.5954,1.5983,136300000.0
2005-10-11 15:20:00,1.5981,1.5982,1.5977,1.5982,136300000.0
2005-10-11 15:21:00,1.5983,1.5984,1.5976,1.5977,136300000.0
2005-10-11 15:22:00,1.5976,1.5985,1.5975,1.5985,136300000.0
2005-10-11 15:23:00,1.5983,1.5986,1.598,1.5981,136300000.0
2005-10-11 15:24:00,1.598,1.5982,1.5977,1.5977,136300000.0
2005-10-11 15:25:00,1.5978,1.5978,1.5972,1.5977,136300000.0
2005-10-11 15:26:00,1.5976,1.5982,1.5976,1.598,136300000.0
2005-10-11 15:27:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-10-11 15:28:00,1.5978,1.598,1.5976,1.5978,136300000.0
2005-10-11 15:29:00,1.5977,1.5982,1.5977,1.5979,136300000.0
2005-10-11 15:30:00,1.598,1.5984,1.5976,1.5981,136300000.0
2005-10-11 15:31:00,1.5982,1.5982,1.5976,1.5979,136300000.0
2005-10-11 15:32:00,1.5977,1.598,1.5975,1.598,136300000.0
2005-10-11 15:33:00,1.5981,1.5981,1.5974,1.5978,136300000.0
2005-10-11 15:34:00,1.5979,1.5981,1.5977,1.5978,136300000.0
2005-10-11 15:35:00,1.5971,1.5977,1.597,1.5971,136300000.0
2005-10-11 15:36:00,1.5972,1.5975,1.5969,1.5971,136300000.0
2005-10-11 15:37:00,1.5972,1.5975,1.5971,1.5971,136300000.0
2005-10-11 15:38:00,1.597,1.5972,1.5969,1.5972,136300000.0
2005-10-11 15:39:00,1.5971,1.5972,1.5967,1.5971,136300000.0
2005-10-11 15:40:00,1.5972,1.5977,1.5969,1.5971,136300000.0
2005-10-11 15:41:00,1.5975,1.5975,1.5969,1.597,136300000.0
2005-10-11 15:42:00,1.5969,1.5975,1.5969,1.5971,136300000.0
2005-10-11 15:43:00,1.5974,1.5977,1.597,1.5977,136300000.0
2005-10-11 15:44:00,1.5976,1.5976,1.597,1.597,136300000.0
2005-10-11 15:45:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-10-11 15:46:00,1.5968,1.5972,1.5968,1.597,136300000.0
2005-10-11 15:47:00,1.5969,1.597,1.5964,1.597,136300000.0
2005-10-11 15:48:00,1.5969,1.5973,1.5965,1.5969,136300000.0
2005-10-11 15:49:00,1.5971,1.5971,1.5966,1.5969,136300000.0
2005-10-11 15:50:00,1.597,1.5971,1.5966,1.5967,136300000.0
2005-10-11 15:51:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-10-11 15:52:00,1.5966,1.5969,1.5963,1.5967,136300000.0
2005-10-11 15:53:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-10-11 15:54:00,1.5967,1.5973,1.5966,1.5973,136300000.0
2005-10-11 15:55:00,1.5968,1.5973,1.5968,1.5972,136300000.0
2005-10-11 15:56:00,1.5971,1.5972,1.5963,1.5967,136300000.0
2005-10-11 15:57:00,1.5966,1.5971,1.5964,1.597,136300000.0
2005-10-11 15:58:00,1.5969,1.5971,1.5965,1.5965,136300000.0
2005-10-11 15:59:00,1.5964,1.597,1.5961,1.5961,136300000.0
2005-10-11 16:00:00,1.5962,1.5966,1.5959,1.5961,136300000.0
2005-10-11 16:01:00,1.596,1.5962,1.5953,1.5957,136300000.0
2005-10-11 16:02:00,1.5956,1.5963,1.5956,1.596,136300000.0
2005-10-11 16:03:00,1.5961,1.5963,1.5958,1.596,136300000.0
2005-10-11 16:04:00,1.5959,1.5963,1.5958,1.596,136300000.0
2005-10-11 16:05:00,1.5961,1.5966,1.5959,1.5965,136300000.0
2005-10-11 16:06:00,1.5966,1.597,1.5963,1.5963,136300000.0
2005-10-11 16:07:00,1.5964,1.5967,1.5959,1.5965,136300000.0
2005-10-11 16:08:00,1.5962,1.5965,1.5956,1.5957,136300000.0
2005-10-11 16:09:00,1.596,1.596,1.5956,1.5958,136300000.0
2005-10-11 16:10:00,1.5957,1.5957,1.595,1.5951,136300000.0
2005-10-11 16:11:00,1.5949,1.5952,1.5947,1.5951,136300000.0
2005-10-11 16:12:00,1.5946,1.5949,1.5946,1.5948,136300000.0
2005-10-11 16:13:00,1.5942,1.5945,1.5941,1.5943,136300000.0
2005-10-11 16:14:00,1.5945,1.5945,1.5938,1.5942,136300000.0
2005-10-11 16:15:00,1.594,1.5942,1.5938,1.594,136300000.0
2005-10-11 16:16:00,1.5944,1.5944,1.594,1.5942,136300000.0
2005-10-11 16:17:00,1.5943,1.5944,1.5936,1.5938,136300000.0
2005-10-11 16:18:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-10-11 16:19:00,1.594,1.5942,1.5937,1.5939,136300000.0
2005-10-11 16:20:00,1.5938,1.5942,1.5937,1.5941,136300000.0
2005-10-11 16:21:00,1.5941,1.5945,1.5941,1.5942,136300000.0
2005-10-11 16:22:00,1.5943,1.595,1.5943,1.595,136300000.0
2005-10-11 16:23:00,1.5951,1.5952,1.5945,1.5947,136300000.0
2005-10-11 16:24:00,1.5946,1.5952,1.5946,1.5952,136300000.0
2005-10-11 16:25:00,1.5951,1.5953,1.5944,1.5947,136300000.0
2005-10-11 16:26:00,1.5944,1.5948,1.5943,1.5948,136300000.0
2005-10-11 16:27:00,1.5946,1.5948,1.5945,1.5946,136300000.0
2005-10-11 16:28:00,1.5945,1.595,1.5945,1.595,136300000.0
2005-10-11 16:29:00,1.5951,1.5952,1.5948,1.595,136300000.0
2005-10-11 16:30:00,1.5948,1.5949,1.5947,1.5947,136300000.0
2005-10-11 16:31:00,1.5948,1.5951,1.5945,1.5948,136300000.0
2005-10-11 16:32:00,1.5947,1.5953,1.5947,1.5953,136300000.0
2005-10-11 16:33:00,1.5952,1.5954,1.5951,1.5951,136300000.0
2005-10-11 16:34:00,1.5953,1.5957,1.5952,1.5957,136300000.0
2005-10-11 16:35:00,1.5956,1.5956,1.5952,1.5956,136300000.0
2005-10-11 16:36:00,1.5957,1.5957,1.5953,1.5955,136300000.0
2005-10-11 16:37:00,1.5954,1.5954,1.595,1.595,136300000.0
2005-10-11 16:38:00,1.5952,1.5955,1.5949,1.5954,136300000.0
2005-10-11 16:39:00,1.5952,1.5953,1.5948,1.595,136300000.0
2005-10-11 16:40:00,1.5949,1.5952,1.5946,1.5948,136300000.0
2005-10-11 16:41:00,1.5949,1.5951,1.5944,1.5947,136300000.0
2005-10-11 16:42:00,1.5946,1.5946,1.5943,1.5943,136300000.0
2005-10-11 16:43:00,1.5942,1.5944,1.594,1.5943,136300000.0
2005-10-11 16:44:00,1.5942,1.5943,1.5937,1.5937,136300000.0
2005-10-11 16:45:00,1.5939,1.5945,1.5938,1.5943,136300000.0
2005-10-11 16:46:00,1.5942,1.5944,1.5939,1.5939,136300000.0
2005-10-11 16:47:00,1.5938,1.5939,1.5935,1.5936,136300000.0
2005-10-11 16:48:00,1.5937,1.594,1.5937,1.5939,136300000.0
2005-10-11 16:49:00,1.594,1.594,1.5936,1.5936,136300000.0
2005-10-11 16:50:00,1.5937,1.594,1.5936,1.5937,136300000.0
2005-10-11 16:51:00,1.5938,1.5941,1.5935,1.5937,136300000.0
2005-10-11 16:52:00,1.5938,1.594,1.5937,1.5937,136300000.0
2005-10-11 16:53:00,1.5938,1.5938,1.5934,1.5938,136300000.0
2005-10-11 16:54:00,1.5939,1.594,1.5933,1.5936,136300000.0
2005-10-11 16:55:00,1.5937,1.5937,1.5934,1.5935,136300000.0
2005-10-11 16:56:00,1.5936,1.5938,1.5934,1.5938,136300000.0
2005-10-11 16:57:00,1.5937,1.5938,1.5936,1.5938,136300000.0
2005-10-11 16:58:00,1.5939,1.5939,1.5933,1.5933,136300000.0
2005-10-11 16:59:00,1.5932,1.5933,1.5927,1.5928,136300000.0
2005-10-11 17:00:00,1.5929,1.5934,1.5927,1.5934,136300000.0
2005-10-11 17:01:00,1.5935,1.5937,1.5932,1.5932,136300000.0
2005-10-11 17:02:00,1.5931,1.5935,1.5931,1.5934,136300000.0
2005-10-11 17:03:00,1.5935,1.5935,1.5931,1.5932,136300000.0
2005-10-11 17:04:00,1.593,1.5932,1.5929,1.5929,136300000.0
2005-10-11 17:05:00,1.5923,1.5929,1.5923,1.5929,136300000.0
2005-10-11 17:06:00,1.5928,1.5935,1.5928,1.5934,136300000.0
2005-10-11 17:07:00,1.5933,1.5934,1.5931,1.5932,136300000.0
2005-10-11 17:08:00,1.5935,1.5938,1.5932,1.5937,136300000.0
2005-10-11 17:09:00,1.5938,1.5939,1.5934,1.5938,136300000.0
2005-10-11 17:10:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-10-11 17:11:00,1.5934,1.5935,1.5932,1.5932,136300000.0
2005-10-11 17:12:00,1.5931,1.5932,1.5929,1.5929,136300000.0
2005-10-11 17:13:00,1.593,1.5935,1.593,1.5935,136300000.0
2005-10-11 17:14:00,1.5938,1.5938,1.5935,1.5938,136300000.0
2005-10-11 17:15:00,1.5937,1.5937,1.5934,1.5934,136300000.0
2005-10-11 17:16:00,1.5936,1.5941,1.5936,1.594,136300000.0
2005-10-11 17:17:00,1.5939,1.5941,1.5938,1.5941,136300000.0
2005-10-11 17:18:00,1.594,1.5944,1.5939,1.5941,136300000.0
2005-10-11 17:19:00,1.594,1.5943,1.594,1.594,136300000.0
2005-10-11 17:20:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-10-11 17:21:00,1.5937,1.5941,1.5935,1.5938,136300000.0
2005-10-11 17:22:00,1.5939,1.5941,1.5938,1.5941,136300000.0
2005-10-11 17:23:00,1.5939,1.594,1.5937,1.5938,136300000.0
2005-10-11 17:24:00,1.5939,1.5942,1.5936,1.5936,136300000.0
2005-10-11 17:25:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-10-11 17:26:00,1.5937,1.594,1.5937,1.5938,136300000.0
2005-10-11 17:27:00,1.5938,1.5939,1.5938,1.5938,136300000.0
2005-10-11 17:28:00,1.5937,1.594,1.5934,1.594,136300000.0
2005-10-11 17:29:00,1.5942,1.5942,1.5936,1.5936,136300000.0
2005-10-11 17:30:00,1.5937,1.594,1.5936,1.5938,136300000.0
2005-10-11 17:31:00,1.5939,1.5939,1.5935,1.5939,136300000.0
2005-10-11 17:32:00,1.5939,1.594,1.5937,1.594,136300000.0
2005-10-11 17:33:00,1.5941,1.5941,1.5938,1.594,136300000.0
2005-10-11 17:34:00,1.5941,1.5944,1.5941,1.5942,136300000.0
2005-10-11 17:35:00,1.5941,1.5943,1.594,1.5942,136300000.0
2005-10-11 17:36:00,1.5943,1.5944,1.594,1.5942,136300000.0
2005-10-11 17:37:00,1.5941,1.5944,1.594,1.5941,136300000.0
2005-10-11 17:38:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-10-11 17:39:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-10-11 17:40:00,1.5942,1.5943,1.594,1.5941,136300000.0
2005-10-11 17:41:00,1.5942,1.5942,1.5938,1.5941,136300000.0
2005-10-11 17:42:00,1.594,1.5941,1.5939,1.5941,136300000.0
2005-10-11 17:43:00,1.594,1.5944,1.594,1.5942,136300000.0
2005-10-11 17:44:00,1.5941,1.5944,1.5941,1.5941,136300000.0
2005-10-11 17:45:00,1.5942,1.5945,1.5941,1.5943,136300000.0
2005-10-11 17:46:00,1.5945,1.5945,1.5938,1.594,136300000.0
2005-10-11 17:47:00,1.5939,1.5946,1.5938,1.5944,136300000.0
2005-10-11 17:48:00,1.5942,1.5945,1.5941,1.5941,136300000.0
2005-10-11 17:49:00,1.594,1.5942,1.5938,1.594,136300000.0
2005-10-11 17:50:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-10-11 17:51:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-10-11 17:52:00,1.594,1.5941,1.5938,1.5938,136300000.0
2005-10-11 17:53:00,1.594,1.5944,1.594,1.5942,136300000.0
2005-10-11 17:54:00,1.5943,1.5944,1.594,1.594,136300000.0
2005-10-11 17:55:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-10-11 17:56:00,1.5941,1.5942,1.594,1.5941,136300000.0
2005-10-11 17:57:00,1.594,1.5943,1.5939,1.5943,136300000.0
2005-10-11 17:58:00,1.5942,1.5945,1.5941,1.5941,136300000.0
2005-10-11 17:59:00,1.5941,1.5945,1.5938,1.5945,136300000.0
2005-10-11 18:00:00,1.5943,1.5948,1.5943,1.5945,136300000.0
2005-10-11 18:01:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-10-11 18:02:00,1.5943,1.5945,1.5941,1.5941,136300000.0
2005-10-11 18:03:00,1.594,1.5941,1.5935,1.5939,136300000.0
2005-10-11 18:04:00,1.5938,1.5939,1.5936,1.5938,136300000.0
2005-10-11 18:05:00,1.5937,1.5939,1.5936,1.5937,136300000.0
2005-10-11 18:06:00,1.5936,1.5941,1.5936,1.5941,136300000.0
2005-10-11 18:07:00,1.5942,1.5942,1.5939,1.5941,136300000.0
2005-10-11 18:08:00,1.5942,1.5944,1.594,1.5944,136300000.0
2005-10-11 18:09:00,1.5943,1.5944,1.594,1.5941,136300000.0
2005-10-11 18:10:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-10-11 18:11:00,1.5942,1.5945,1.5941,1.5941,136300000.0
2005-10-11 18:12:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-10-11 18:13:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-10-11 18:14:00,1.5943,1.5944,1.594,1.5941,136300000.0
2005-10-11 18:15:00,1.5942,1.5947,1.5942,1.5945,136300000.0
2005-10-11 18:16:00,1.5941,1.5945,1.5941,1.5944,136300000.0
2005-10-11 18:17:00,1.5943,1.5943,1.5941,1.5943,136300000.0
2005-10-11 18:18:00,1.5942,1.5946,1.5942,1.5946,136300000.0
2005-10-11 18:19:00,1.5945,1.5945,1.5943,1.5944,136300000.0
2005-10-11 18:20:00,1.5945,1.5946,1.5943,1.5945,136300000.0
2005-10-11 18:21:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-10-11 18:22:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-10-11 18:23:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-10-11 18:24:00,1.5946,1.5947,1.5942,1.5946,136300000.0
2005-10-11 18:25:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-10-11 18:26:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-10-11 18:27:00,1.5949,1.5952,1.5949,1.5949,136300000.0
2005-10-11 18:28:00,1.5952,1.5956,1.5952,1.5955,136300000.0
2005-10-11 18:29:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-10-11 18:30:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-10-11 18:31:00,1.5954,1.5954,1.5947,1.5947,136300000.0
2005-10-11 18:32:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-10-11 18:33:00,1.5947,1.5951,1.5946,1.5951,136300000.0
2005-10-11 18:34:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-10-11 18:35:00,1.5952,1.5953,1.5949,1.5952,136300000.0
2005-10-11 18:36:00,1.5951,1.5952,1.5946,1.5952,136300000.0
2005-10-11 18:37:00,1.5953,1.5953,1.5945,1.5946,136300000.0
2005-10-11 18:38:00,1.5949,1.5953,1.5946,1.5951,136300000.0
2005-10-11 18:39:00,1.5955,1.5955,1.5949,1.5953,136300000.0
2005-10-11 18:40:00,1.5955,1.5955,1.5949,1.5949,136300000.0
2005-10-11 18:41:00,1.5947,1.5951,1.5947,1.5951,136300000.0
2005-10-11 18:42:00,1.5949,1.5952,1.5946,1.5947,136300000.0
2005-10-11 18:43:00,1.5946,1.5949,1.5944,1.5949,136300000.0
2005-10-11 18:44:00,1.5951,1.5951,1.5945,1.5945,136300000.0
2005-10-11 18:45:00,1.5946,1.5946,1.5943,1.5944,136300000.0
2005-10-11 18:46:00,1.5943,1.5945,1.594,1.5943,136300000.0
2005-10-11 18:47:00,1.5944,1.5944,1.5937,1.5939,136300000.0
2005-10-11 18:48:00,1.5938,1.5942,1.5938,1.594,136300000.0
2005-10-11 18:49:00,1.5939,1.5942,1.5934,1.5934,136300000.0
2005-10-11 18:50:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-10-11 18:51:00,1.5938,1.5938,1.5935,1.5938,136300000.0
2005-10-11 18:52:00,1.5937,1.5938,1.5936,1.5936,136300000.0
2005-10-11 18:53:00,1.5933,1.5936,1.5933,1.5933,136300000.0
2005-10-11 18:55:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-10-11 18:56:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-10-11 18:57:00,1.593,1.5933,1.5928,1.5931,136300000.0
2005-10-11 18:58:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-10-11 18:59:00,1.5933,1.5935,1.5931,1.5933,136300000.0
2005-10-11 19:00:00,1.5931,1.5937,1.5931,1.5935,136300000.0
2005-10-11 19:01:00,1.5931,1.5934,1.593,1.5934,136300000.0
2005-10-11 19:02:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-10-11 19:03:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-10-11 19:04:00,1.5935,1.5935,1.5934,1.5935,136300000.0
2005-10-11 19:05:00,1.5934,1.5936,1.5933,1.5934,136300000.0
2005-10-11 19:06:00,1.5935,1.5937,1.5934,1.5936,136300000.0
2005-10-11 19:07:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-10-11 19:08:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-10-11 19:09:00,1.5937,1.5941,1.5937,1.5939,136300000.0
2005-10-11 19:10:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-10-11 19:11:00,1.5941,1.5943,1.594,1.5941,136300000.0
2005-10-11 19:12:00,1.594,1.594,1.594,1.594,136300000.0
2005-10-11 19:13:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-10-11 19:14:00,1.5943,1.5943,1.5941,1.5942,136300000.0
2005-10-11 19:15:00,1.5943,1.5943,1.5939,1.5939,136300000.0
2005-10-11 19:16:00,1.594,1.5941,1.5938,1.5939,136300000.0
2005-10-11 19:17:00,1.594,1.5941,1.5938,1.5939,136300000.0
2005-10-11 19:18:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-10-11 19:19:00,1.5939,1.5941,1.5939,1.5941,136300000.0
2005-10-11 19:20:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-10-11 19:21:00,1.594,1.5941,1.5937,1.594,136300000.0
2005-10-11 19:22:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-10-11 19:23:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-10-11 19:24:00,1.5935,1.5935,1.5933,1.5934,136300000.0
2005-10-11 19:25:00,1.5933,1.5935,1.5931,1.5935,136300000.0
2005-10-11 19:26:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-10-11 19:27:00,1.5934,1.5937,1.5934,1.5936,136300000.0
2005-10-11 19:28:00,1.5937,1.5939,1.5937,1.5937,136300000.0
2005-10-11 19:29:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-10-11 19:30:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-10-11 19:31:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-10-11 19:32:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-10-11 19:34:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-10-11 19:35:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-10-11 19:36:00,1.5935,1.5936,1.5935,1.5935,136300000.0
2005-10-11 19:37:00,1.5936,1.594,1.5936,1.5938,136300000.0
2005-10-11 19:38:00,1.5937,1.5939,1.5936,1.5936,136300000.0
2005-10-11 19:39:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-10-11 19:40:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-10-11 19:41:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-10-11 19:42:00,1.5935,1.5936,1.5933,1.5935,136300000.0
2005-10-11 19:43:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-10-11 19:44:00,1.5933,1.5936,1.5933,1.5934,136300000.0
2005-10-11 19:45:00,1.5935,1.5937,1.5934,1.5937,136300000.0
2005-10-11 19:46:00,1.5939,1.594,1.5936,1.5936,136300000.0
2005-10-11 19:47:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-10-11 19:48:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-10-11 19:49:00,1.5938,1.594,1.5937,1.5938,136300000.0
2005-10-11 19:50:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-10-11 19:51:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-10-11 19:52:00,1.5937,1.594,1.5937,1.5937,136300000.0
2005-10-11 19:53:00,1.5938,1.5939,1.5936,1.5939,136300000.0
2005-10-11 19:54:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-10-11 19:55:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-10-11 19:56:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-10-11 19:57:00,1.594,1.5944,1.594,1.594,136300000.0
2005-10-11 19:58:00,1.5939,1.5945,1.5935,1.5937,136300000.0
2005-10-11 19:59:00,1.5936,1.5936,1.593,1.5933,136300000.0
2005-10-11 20:00:00,1.5931,1.5934,1.593,1.593,136300000.0
2005-10-11 20:01:00,1.5931,1.5936,1.593,1.5936,136300000.0
2005-10-11 20:02:00,1.5935,1.5937,1.5931,1.5933,136300000.0
2005-10-11 20:03:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-10-11 20:04:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-10-11 20:05:00,1.593,1.5931,1.5928,1.5929,136300000.0
2005-10-11 20:06:00,1.5931,1.5936,1.5931,1.5934,136300000.0
2005-10-11 20:07:00,1.5935,1.5935,1.5934,1.5935,136300000.0
2005-10-11 20:08:00,1.5937,1.594,1.5936,1.5938,136300000.0
2005-10-11 20:09:00,1.5937,1.5937,1.5935,1.5936,136300000.0
2005-10-11 20:10:00,1.5937,1.5937,1.5931,1.5935,136300000.0
2005-10-11 20:11:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-10-11 20:12:00,1.5934,1.5935,1.5931,1.5934,136300000.0
2005-10-11 20:13:00,1.5935,1.5936,1.5931,1.5935,136300000.0
2005-10-11 20:14:00,1.5934,1.5937,1.5934,1.5935,136300000.0
2005-10-11 20:15:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-10-11 20:16:00,1.5937,1.594,1.5934,1.5936,136300000.0
2005-10-11 20:17:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-10-11 20:18:00,1.5941,1.5941,1.5936,1.5938,136300000.0
2005-10-11 20:19:00,1.5937,1.5938,1.5931,1.5931,136300000.0
2005-10-11 20:20:00,1.5933,1.5937,1.5933,1.5937,136300000.0
2005-10-11 20:21:00,1.5938,1.5938,1.5935,1.5938,136300000.0
2005-10-11 20:22:00,1.5939,1.5939,1.5936,1.5937,136300000.0
2005-10-11 20:23:00,1.5938,1.5942,1.5938,1.594,136300000.0
2005-10-11 20:24:00,1.5941,1.5942,1.5939,1.594,136300000.0
2005-10-11 20:25:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-10-11 20:26:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-10-11 20:27:00,1.5937,1.594,1.5935,1.594,136300000.0
2005-10-11 20:28:00,1.594,1.594,1.593,1.5931,136300000.0
2005-10-11 20:29:00,1.593,1.5936,1.5928,1.5936,136300000.0
2005-10-11 20:30:00,1.5937,1.5942,1.5935,1.594,136300000.0
2005-10-11 20:31:00,1.5939,1.5939,1.5935,1.5936,136300000.0
2005-10-11 20:32:00,1.5937,1.5941,1.5937,1.5937,136300000.0
2005-10-11 20:33:00,1.5938,1.5941,1.5935,1.5938,136300000.0
2005-10-11 20:34:00,1.5934,1.5939,1.5933,1.5939,136300000.0
2005-10-11 20:35:00,1.5938,1.5943,1.5937,1.5937,136300000.0
2005-10-11 20:36:00,1.5936,1.5938,1.5934,1.5936,136300000.0
2005-10-11 20:37:00,1.5935,1.5938,1.5935,1.5938,136300000.0
2005-10-11 20:38:00,1.5937,1.5939,1.5931,1.5931,136300000.0
2005-10-11 20:39:00,1.5933,1.5937,1.593,1.5937,136300000.0
2005-10-11 20:40:00,1.5935,1.5936,1.5931,1.5933,136300000.0
2005-10-11 20:41:00,1.5931,1.5931,1.5925,1.5929,136300000.0
2005-10-11 20:42:00,1.593,1.5933,1.5921,1.5924,136300000.0
2005-10-11 20:43:00,1.5921,1.5929,1.5921,1.5924,136300000.0
2005-10-11 20:44:00,1.5928,1.5928,1.5918,1.5921,136300000.0
2005-10-11 20:45:00,1.5919,1.5924,1.5918,1.5921,136300000.0
2005-10-11 20:46:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-10-11 20:47:00,1.5919,1.5924,1.5919,1.5923,136300000.0
2005-10-11 20:48:00,1.5921,1.5921,1.5912,1.5912,136300000.0
2005-10-11 20:49:00,1.5913,1.5919,1.5911,1.5918,136300000.0
2005-10-11 20:50:00,1.5919,1.5919,1.5916,1.5919,136300000.0
2005-10-11 20:51:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-11 20:52:00,1.5919,1.5921,1.5916,1.5921,136300000.0
2005-10-11 20:53:00,1.5923,1.5924,1.5919,1.5921,136300000.0
2005-10-11 20:54:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-10-11 20:55:00,1.5919,1.5924,1.5919,1.5924,136300000.0
2005-10-11 20:56:00,1.5923,1.5923,1.5918,1.5919,136300000.0
2005-10-11 20:57:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-10-11 20:58:00,1.5925,1.5927,1.5919,1.5919,136300000.0
2005-10-11 20:59:00,1.5921,1.5923,1.5917,1.5917,136300000.0
2005-10-11 21:00:00,1.5912,1.5921,1.5912,1.5919,136300000.0
2005-10-11 21:01:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-10-11 21:02:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-10-11 21:03:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-10-11 21:04:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-10-11 21:05:00,1.5923,1.5927,1.5923,1.5924,136300000.0
2005-10-11 21:06:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-10-11 21:07:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-10-11 21:08:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-11 21:09:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-10-11 21:10:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-10-11 21:12:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-11 21:13:00,1.5925,1.5927,1.5923,1.5927,136300000.0
2005-10-11 21:14:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-10-11 21:15:00,1.5927,1.5929,1.5925,1.5927,136300000.0
2005-10-11 21:16:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-10-11 21:17:00,1.5927,1.593,1.5925,1.5929,136300000.0
2005-10-11 21:18:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-10-11 21:19:00,1.593,1.5933,1.5928,1.5933,136300000.0
2005-10-11 21:20:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-10-11 21:21:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-10-11 21:22:00,1.5929,1.5931,1.5927,1.5929,136300000.0
2005-10-11 21:23:00,1.593,1.593,1.5927,1.593,136300000.0
2005-10-11 21:24:00,1.5929,1.5934,1.5929,1.5934,136300000.0
2005-10-11 21:25:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-10-11 21:26:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-10-11 21:27:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-10-11 21:28:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-10-11 21:29:00,1.593,1.593,1.593,1.593,136300000.0
2005-10-11 21:30:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-11 21:32:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-10-11 21:33:00,1.5934,1.594,1.5934,1.5937,136300000.0
2005-10-11 21:34:00,1.5938,1.5939,1.5935,1.5936,136300000.0
2005-10-11 21:35:00,1.5935,1.5937,1.5934,1.5937,136300000.0
2005-10-11 21:36:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-10-11 21:37:00,1.5937,1.5943,1.5937,1.5943,136300000.0
2005-10-11 21:38:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-10-11 21:39:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-10-11 21:40:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-10-11 21:41:00,1.5941,1.5942,1.5938,1.5939,136300000.0
2005-10-11 21:42:00,1.5938,1.594,1.5938,1.5939,136300000.0
2005-10-11 21:43:00,1.594,1.594,1.594,1.594,136300000.0
2005-10-11 21:44:00,1.5941,1.5943,1.5941,1.5941,136300000.0
2005-10-11 21:45:00,1.594,1.5941,1.594,1.594,136300000.0
2005-10-11 21:46:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-10-11 21:47:00,1.594,1.5942,1.5937,1.5942,136300000.0
2005-10-11 21:48:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-10-11 21:49:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-10-11 21:50:00,1.594,1.594,1.5939,1.594,136300000.0
2005-10-11 21:51:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-10-11 21:52:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-10-11 21:53:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-10-11 21:54:00,1.5937,1.5937,1.5935,1.5937,136300000.0
2005-10-11 21:55:00,1.5938,1.5938,1.5935,1.5935,136300000.0
2005-10-11 21:56:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-10-11 21:57:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-10-11 21:58:00,1.5935,1.5936,1.5934,1.5934,136300000.0
2005-10-11 21:59:00,1.5935,1.5936,1.5934,1.5934,136300000.0
2005-10-11 22:00:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-10-11 22:01:00,1.5935,1.5937,1.5935,1.5935,136300000.0
2005-10-11 22:02:00,1.5934,1.5936,1.5931,1.5935,136300000.0
2005-10-11 22:03:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-10-11 22:04:00,1.5936,1.5937,1.5935,1.5936,136300000.0
2005-10-11 22:05:00,1.5937,1.5938,1.5936,1.5938,136300000.0
2005-10-11 22:06:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-10-11 22:07:00,1.5936,1.5937,1.5935,1.5937,136300000.0
2005-10-11 22:08:00,1.5936,1.5936,1.5934,1.5936,136300000.0
2005-10-11 22:09:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-10-11 22:10:00,1.5934,1.5934,1.5927,1.593,136300000.0
2005-10-11 22:11:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-11 22:12:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-10-11 22:13:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-10-11 22:15:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-10-11 22:16:00,1.5933,1.5937,1.5933,1.5937,136300000.0
2005-10-11 22:17:00,1.5938,1.594,1.5938,1.5938,136300000.0
2005-10-11 22:18:00,1.594,1.594,1.594,1.594,136300000.0
2005-10-11 22:19:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-10-11 22:20:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-10-11 22:21:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-10-11 22:22:00,1.594,1.594,1.5939,1.5939,136300000.0
2005-10-11 22:23:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-10-11 22:24:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-10-11 22:25:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-10-11 22:26:00,1.594,1.594,1.5937,1.5939,136300000.0
2005-10-11 22:27:00,1.5938,1.5938,1.5935,1.5935,136300000.0
2005-10-11 22:28:00,1.5939,1.5942,1.5938,1.594,136300000.0
2005-10-11 22:29:00,1.5941,1.5941,1.5934,1.5936,136300000.0
2005-10-11 22:30:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-10-11 22:31:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-10-11 22:32:00,1.5934,1.5937,1.5934,1.5935,136300000.0
2005-10-11 22:33:00,1.5937,1.5937,1.5931,1.5931,136300000.0
2005-10-11 22:34:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-10-11 22:39:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-10-11 22:40:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-10-11 22:41:00,1.5935,1.5936,1.5935,1.5935,136300000.0
2005-10-11 22:42:00,1.5934,1.5939,1.5934,1.5939,136300000.0
2005-10-11 22:43:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-10-11 22:44:00,1.5936,1.5937,1.5936,1.5936,136300000.0
2005-10-11 22:45:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-10-11 22:46:00,1.5935,1.5937,1.5935,1.5935,136300000.0
2005-10-11 22:47:00,1.5936,1.5937,1.5935,1.5937,136300000.0
2005-10-11 22:48:00,1.5939,1.5939,1.5936,1.5937,136300000.0
2005-10-11 22:49:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-10-11 22:50:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-10-11 22:51:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-10-11 22:52:00,1.5937,1.5938,1.5936,1.5936,136300000.0
2005-10-11 22:53:00,1.5935,1.5935,1.5933,1.5935,136300000.0
2005-10-11 22:54:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-10-11 22:55:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-11 22:57:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-10-11 22:58:00,1.5933,1.5933,1.593,1.593,136300000.0
2005-10-11 22:59:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-10-11 23:00:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-10-11 23:01:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-10-11 23:02:00,1.5929,1.5933,1.5929,1.5933,136300000.0
2005-10-11 23:03:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-10-11 23:04:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-10-11 23:06:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-10-11 23:07:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-10-11 23:08:00,1.5934,1.5936,1.5934,1.5935,136300000.0
2005-10-11 23:09:00,1.5934,1.5935,1.5931,1.5931,136300000.0
2005-10-11 23:10:00,1.5934,1.5936,1.5934,1.5934,136300000.0
2005-10-11 23:11:00,1.5933,1.5938,1.5933,1.5938,136300000.0
2005-10-11 23:12:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-10-11 23:13:00,1.5935,1.5935,1.593,1.593,136300000.0
2005-10-11 23:14:00,1.5931,1.5933,1.593,1.593,136300000.0
2005-10-11 23:15:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-10-11 23:16:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-10-11 23:17:00,1.5929,1.5931,1.5927,1.5927,136300000.0
2005-10-11 23:18:00,1.5925,1.5929,1.5925,1.5927,136300000.0
2005-10-11 23:19:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-10-11 23:21:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-10-11 23:23:00,1.5927,1.5929,1.5925,1.5929,136300000.0
2005-10-11 23:25:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-11 23:26:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-10-11 23:27:00,1.5935,1.5935,1.5934,1.5935,136300000.0
2005-10-11 23:28:00,1.5934,1.5935,1.5933,1.5935,136300000.0
2005-10-11 23:29:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-10-11 23:31:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-10-11 23:32:00,1.5931,1.5935,1.5931,1.5934,136300000.0
2005-10-11 23:33:00,1.5935,1.5936,1.5933,1.5933,136300000.0
2005-10-11 23:34:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-10-11 23:35:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-10-11 23:37:00,1.5931,1.5934,1.5929,1.5931,136300000.0
2005-10-11 23:41:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-10-11 23:42:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-10-11 23:43:00,1.5931,1.5939,1.5931,1.5938,136300000.0
2005-10-11 23:44:00,1.5939,1.5946,1.5939,1.5939,136300000.0
2005-10-11 23:45:00,1.5941,1.5941,1.5938,1.5938,136300000.0
2005-10-11 23:46:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-10-11 23:47:00,1.5938,1.594,1.5938,1.5939,136300000.0
2005-10-11 23:48:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-10-11 23:49:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-10-11 23:51:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-10-11 23:52:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-10-11 23:54:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-10-11 23:55:00,1.5935,1.5936,1.5934,1.5934,136300000.0
2005-10-11 23:56:00,1.5935,1.5936,1.5935,1.5935,136300000.0
2005-10-11 23:57:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-10-11 23:58:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-11 23:59:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-10-12 00:00:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-10-12 00:01:00,1.5931,1.5931,1.5928,1.593,136300000.0
2005-10-12 00:02:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-10-12 00:03:00,1.5928,1.5928,1.5927,1.5928,136300000.0
2005-10-12 00:04:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-10-12 00:05:00,1.5925,1.5929,1.5925,1.5927,136300000.0
2005-10-12 00:06:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-10-12 00:07:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-10-12 00:08:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-10-12 00:09:00,1.5931,1.5933,1.5929,1.5933,136300000.0
2005-10-12 00:10:00,1.5934,1.5934,1.5924,1.5927,136300000.0
2005-10-12 00:11:00,1.5924,1.5929,1.5924,1.5927,136300000.0
2005-10-12 00:12:00,1.5928,1.5931,1.5927,1.593,136300000.0
2005-10-12 00:13:00,1.5929,1.5929,1.5924,1.5927,136300000.0
2005-10-12 00:14:00,1.5925,1.5929,1.5925,1.5928,136300000.0
2005-10-12 00:15:00,1.5927,1.5931,1.5927,1.593,136300000.0
2005-10-12 00:16:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-10-12 00:17:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-12 00:18:00,1.593,1.593,1.593,1.593,136300000.0
2005-10-12 00:19:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-10-12 00:20:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-10-12 00:21:00,1.5933,1.5934,1.593,1.5934,136300000.0
2005-10-12 00:22:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-10-12 00:24:00,1.5933,1.5936,1.5933,1.5936,136300000.0
2005-10-12 00:25:00,1.5937,1.5938,1.5936,1.5936,136300000.0
2005-10-12 00:26:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-10-12 00:27:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-10-12 00:30:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-10-12 00:31:00,1.5935,1.5936,1.5935,1.5935,136300000.0
2005-10-12 00:32:00,1.5934,1.5935,1.5929,1.5931,136300000.0
2005-10-12 00:33:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-10-12 00:34:00,1.593,1.593,1.593,1.593,136300000.0
2005-10-12 00:35:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-10-12 00:37:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-10-12 00:38:00,1.5933,1.5933,1.5927,1.5931,136300000.0
2005-10-12 00:39:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-10-12 00:40:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-10-12 00:41:00,1.5933,1.5942,1.5933,1.5939,136300000.0
2005-10-12 00:42:00,1.5938,1.5943,1.5938,1.5941,136300000.0
2005-10-12 00:43:00,1.5943,1.5943,1.594,1.5941,136300000.0
2005-10-12 00:44:00,1.5943,1.5943,1.5939,1.594,136300000.0
2005-10-12 00:45:00,1.5941,1.5943,1.594,1.5943,136300000.0
2005-10-12 00:46:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-10-12 00:47:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-10-12 00:48:00,1.5942,1.5945,1.5942,1.5942,136300000.0
2005-10-12 00:49:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-10-12 00:50:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-10-12 00:51:00,1.5941,1.5942,1.594,1.5941,136300000.0
2005-10-12 00:52:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-10-12 00:53:00,1.5944,1.5946,1.5943,1.5945,136300000.0
2005-10-12 00:54:00,1.5944,1.5945,1.5942,1.5944,136300000.0
2005-10-12 00:55:00,1.5943,1.5945,1.5942,1.5943,136300000.0
2005-10-12 00:56:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-10-12 00:57:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-10-12 00:58:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-10-12 00:59:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-10-12 01:00:00,1.5941,1.5941,1.5938,1.5941,136300000.0
2005-10-12 01:01:00,1.5942,1.5943,1.594,1.5942,136300000.0
2005-10-12 01:02:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-10-12 01:03:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-10-12 01:05:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-10-12 01:06:00,1.5942,1.5944,1.5942,1.5942,136300000.0
2005-10-12 01:07:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-10-12 01:08:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-10-12 01:09:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-10-12 01:11:00,1.5941,1.5943,1.594,1.5943,136300000.0
2005-10-12 01:14:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-10-12 01:15:00,1.5942,1.5943,1.594,1.594,136300000.0
2005-10-12 01:16:00,1.5941,1.5945,1.5941,1.5943,136300000.0
2005-10-12 01:17:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-10-12 01:18:00,1.594,1.5943,1.5939,1.5943,136300000.0
2005-10-12 01:19:00,1.5942,1.5943,1.594,1.5941,136300000.0
2005-10-12 01:20:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-10-12 01:21:00,1.5943,1.5947,1.5941,1.5941,136300000.0
2005-10-12 01:22:00,1.5942,1.5945,1.594,1.5945,136300000.0
2005-10-12 01:23:00,1.5944,1.5946,1.5939,1.594,136300000.0
2005-10-12 01:24:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-10-12 01:25:00,1.5942,1.5945,1.5939,1.5945,136300000.0
2005-10-12 01:26:00,1.5946,1.5946,1.5941,1.5945,136300000.0
2005-10-12 01:27:00,1.5946,1.5946,1.5943,1.5944,136300000.0
2005-10-12 01:28:00,1.5943,1.5944,1.5939,1.5939,136300000.0
2005-10-12 01:29:00,1.5941,1.5944,1.5941,1.5943,136300000.0
2005-10-12 01:30:00,1.5942,1.5943,1.5937,1.5942,136300000.0
2005-10-12 01:31:00,1.5943,1.5943,1.5926,1.593,136300000.0
2005-10-12 01:32:00,1.5931,1.5932,1.5928,1.5932,136300000.0
2005-10-12 01:33:00,1.5931,1.5934,1.5927,1.5928,136300000.0
2005-10-12 01:34:00,1.5929,1.5933,1.5928,1.593,136300000.0
2005-10-12 01:35:00,1.5931,1.5933,1.5929,1.5931,136300000.0
2005-10-12 01:36:00,1.5932,1.5934,1.5931,1.5933,136300000.0
2005-10-12 01:37:00,1.5932,1.5935,1.593,1.5934,136300000.0
2005-10-12 01:38:00,1.5935,1.5936,1.5933,1.5933,136300000.0
2005-10-12 01:39:00,1.5932,1.5936,1.5931,1.5931,136300000.0
2005-10-12 01:40:00,1.5929,1.5933,1.5926,1.5928,136300000.0
2005-10-12 01:41:00,1.5929,1.5932,1.5928,1.5931,136300000.0
2005-10-12 01:42:00,1.593,1.5933,1.5927,1.5931,136300000.0
2005-10-12 01:43:00,1.593,1.5932,1.5927,1.5929,136300000.0
2005-10-12 01:44:00,1.5931,1.5931,1.5927,1.5928,136300000.0
2005-10-12 01:45:00,1.5929,1.5929,1.592,1.5921,136300000.0
2005-10-12 01:46:00,1.592,1.5923,1.592,1.5923,136300000.0
2005-10-12 01:47:00,1.5924,1.5927,1.5922,1.5927,136300000.0
2005-10-12 01:48:00,1.5928,1.5928,1.5926,1.5928,136300000.0
2005-10-12 01:49:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-10-12 01:50:00,1.5928,1.5928,1.5922,1.5922,136300000.0
2005-10-12 01:51:00,1.5921,1.5926,1.5921,1.5926,136300000.0
2005-10-12 01:52:00,1.5925,1.5929,1.5923,1.5928,136300000.0
2005-10-12 01:53:00,1.5927,1.5928,1.5923,1.5924,136300000.0
2005-10-12 01:54:00,1.5925,1.5932,1.5922,1.5931,136300000.0
2005-10-12 01:55:00,1.593,1.5932,1.5927,1.5928,136300000.0
2005-10-12 01:56:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-10-12 01:58:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-10-12 01:59:00,1.5924,1.5928,1.5922,1.5922,136300000.0
2005-10-12 02:00:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-10-12 02:07:00,1.5924,1.5926,1.5923,1.5925,136300000.0
2005-10-12 02:08:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-10-12 02:09:00,1.5922,1.5923,1.592,1.5921,136300000.0
2005-10-12 02:10:00,1.592,1.5922,1.5919,1.5921,136300000.0
2005-10-12 02:11:00,1.5922,1.5922,1.592,1.592,136300000.0
2005-10-12 02:12:00,1.5921,1.5921,1.592,1.592,136300000.0
2005-10-12 02:13:00,1.5921,1.5925,1.5921,1.5923,136300000.0
2005-10-12 02:14:00,1.5922,1.5922,1.5919,1.5921,136300000.0
2005-10-12 02:15:00,1.5922,1.5923,1.5918,1.5918,136300000.0
2005-10-12 02:16:00,1.5919,1.5921,1.5918,1.5918,136300000.0
2005-10-12 02:17:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-10-12 02:18:00,1.5917,1.5918,1.5916,1.5918,136300000.0
2005-10-12 02:19:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-10-12 02:20:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-10-12 02:21:00,1.592,1.5921,1.5916,1.592,136300000.0
2005-10-12 02:22:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-10-12 02:23:00,1.5918,1.592,1.5918,1.5919,136300000.0
2005-10-12 02:24:00,1.5918,1.5919,1.5915,1.5916,136300000.0
2005-10-12 02:25:00,1.5917,1.5922,1.5917,1.5919,136300000.0
2005-10-12 02:26:00,1.592,1.592,1.5917,1.5918,136300000.0
2005-10-12 02:27:00,1.5917,1.5917,1.5913,1.5915,136300000.0
2005-10-12 02:28:00,1.5914,1.5916,1.5913,1.5913,136300000.0
2005-10-12 02:29:00,1.5914,1.5915,1.5913,1.5913,136300000.0
2005-10-12 02:30:00,1.5915,1.5916,1.5912,1.5912,136300000.0
2005-10-12 02:31:00,1.5913,1.5913,1.591,1.5912,136300000.0
2005-10-12 02:32:00,1.5914,1.5915,1.5912,1.5914,136300000.0
2005-10-12 02:33:00,1.5913,1.5914,1.5912,1.5912,136300000.0
2005-10-12 02:34:00,1.5913,1.5915,1.5912,1.5914,136300000.0
2005-10-12 02:35:00,1.5912,1.5916,1.5912,1.5913,136300000.0
2005-10-12 02:36:00,1.5911,1.5913,1.591,1.5911,136300000.0
2005-10-12 02:37:00,1.591,1.5914,1.5908,1.5913,136300000.0
2005-10-12 02:38:00,1.5914,1.5914,1.591,1.5911,136300000.0
2005-10-12 02:39:00,1.5912,1.5913,1.5909,1.5909,136300000.0
2005-10-12 02:40:00,1.5911,1.5913,1.5909,1.591,136300000.0
2005-10-12 02:41:00,1.5913,1.5913,1.5908,1.591,136300000.0
2005-10-12 02:42:00,1.5909,1.5911,1.5908,1.5908,136300000.0
2005-10-12 02:43:00,1.5907,1.5908,1.5907,1.5908,136300000.0
2005-10-12 02:44:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-10-12 02:45:00,1.5908,1.5908,1.5908,1.5908,136300000.0
2005-10-12 02:46:00,1.5909,1.591,1.5908,1.5909,136300000.0
2005-10-12 02:47:00,1.5908,1.5909,1.5903,1.5904,136300000.0
2005-10-12 02:48:00,1.5903,1.5907,1.5902,1.5907,136300000.0
2005-10-12 02:49:00,1.5906,1.5909,1.5905,1.5908,136300000.0
2005-10-12 02:50:00,1.5909,1.591,1.5908,1.5908,136300000.0
2005-10-12 02:51:00,1.5909,1.591,1.5909,1.5909,136300000.0
2005-10-12 02:52:00,1.591,1.591,1.5908,1.5909,136300000.0
2005-10-12 02:53:00,1.5908,1.5909,1.5907,1.5909,136300000.0
2005-10-12 02:54:00,1.5908,1.591,1.5906,1.5906,136300000.0
2005-10-12 02:55:00,1.5905,1.5908,1.5905,1.5906,136300000.0
2005-10-12 02:56:00,1.5909,1.5909,1.5904,1.5908,136300000.0
2005-10-12 02:57:00,1.5905,1.5911,1.5903,1.591,136300000.0
2005-10-12 02:58:00,1.5911,1.5911,1.5907,1.591,136300000.0
2005-10-12 02:59:00,1.5911,1.5911,1.5908,1.591,136300000.0
2005-10-12 03:00:00,1.5911,1.5911,1.5909,1.591,136300000.0
2005-10-12 03:01:00,1.5909,1.5912,1.5909,1.5912,136300000.0
2005-10-12 03:02:00,1.5911,1.5913,1.591,1.5912,136300000.0
2005-10-12 03:03:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-10-12 03:04:00,1.591,1.5913,1.591,1.5911,136300000.0
2005-10-12 03:05:00,1.5912,1.5914,1.591,1.5913,136300000.0
2005-10-12 03:06:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-10-12 03:07:00,1.591,1.5914,1.591,1.5914,136300000.0
2005-10-12 03:08:00,1.5915,1.5915,1.5912,1.5914,136300000.0
2005-10-12 03:09:00,1.5913,1.5916,1.5913,1.5916,136300000.0
2005-10-12 03:10:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-10-12 03:11:00,1.5912,1.5915,1.5912,1.5914,136300000.0
2005-10-12 03:12:00,1.5912,1.5914,1.5912,1.5914,136300000.0
2005-10-12 03:13:00,1.5913,1.5917,1.5913,1.5916,136300000.0
2005-10-12 03:14:00,1.5915,1.5918,1.5914,1.5916,136300000.0
2005-10-12 03:15:00,1.5917,1.5917,1.5915,1.5917,136300000.0
2005-10-12 03:16:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-10-12 03:17:00,1.5918,1.592,1.5917,1.5918,136300000.0
2005-10-12 03:18:00,1.5919,1.5919,1.5916,1.5918,136300000.0
2005-10-12 03:19:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-10-12 03:20:00,1.5916,1.5918,1.5916,1.5916,136300000.0
2005-10-12 03:21:00,1.5917,1.5921,1.5917,1.5918,136300000.0
2005-10-12 03:22:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-10-12 03:23:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-10-12 03:24:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-10-12 03:25:00,1.5917,1.5919,1.5916,1.5917,136300000.0
2005-10-12 03:26:00,1.5916,1.5917,1.5914,1.5915,136300000.0
2005-10-12 03:27:00,1.5916,1.5917,1.5914,1.5917,136300000.0
2005-10-12 03:28:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-10-12 03:29:00,1.5917,1.5918,1.5915,1.5917,136300000.0
2005-10-12 03:30:00,1.5916,1.5916,1.5914,1.5914,136300000.0
2005-10-12 03:31:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-10-12 03:32:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-10-12 03:33:00,1.5913,1.5913,1.5908,1.5908,136300000.0
2005-10-12 03:34:00,1.5911,1.5913,1.5911,1.5911,136300000.0
2005-10-12 03:35:00,1.5912,1.5917,1.5911,1.5913,136300000.0
2005-10-12 03:36:00,1.5916,1.5919,1.5916,1.5916,136300000.0
2005-10-12 03:37:00,1.5915,1.5918,1.5915,1.5917,136300000.0
2005-10-12 03:38:00,1.5918,1.5922,1.5918,1.5922,136300000.0
2005-10-12 03:39:00,1.592,1.592,1.5914,1.5918,136300000.0
2005-10-12 03:40:00,1.5917,1.5918,1.5913,1.5915,136300000.0
2005-10-12 03:41:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-10-12 03:42:00,1.5916,1.5917,1.5913,1.5914,136300000.0
2005-10-12 03:43:00,1.5913,1.5914,1.5912,1.5913,136300000.0
2005-10-12 03:44:00,1.5912,1.5918,1.5912,1.5912,136300000.0
2005-10-12 03:45:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-10-12 03:46:00,1.5915,1.5915,1.5913,1.5915,136300000.0
2005-10-12 03:47:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-10-12 03:48:00,1.5914,1.5914,1.5908,1.5908,136300000.0
2005-10-12 03:49:00,1.5909,1.5916,1.5909,1.5911,136300000.0
2005-10-12 03:50:00,1.5914,1.5914,1.5909,1.5909,136300000.0
2005-10-12 03:51:00,1.591,1.5911,1.591,1.5911,136300000.0
2005-10-12 03:52:00,1.5912,1.5913,1.5912,1.5912,136300000.0
2005-10-12 03:53:00,1.591,1.5912,1.5909,1.591,136300000.0
2005-10-12 03:54:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-10-12 03:55:00,1.591,1.5911,1.5906,1.5908,136300000.0
2005-10-12 03:56:00,1.5912,1.5912,1.5905,1.591,136300000.0
2005-10-12 03:57:00,1.5911,1.5911,1.5907,1.5907,136300000.0
2005-10-12 03:58:00,1.5908,1.5909,1.5905,1.5906,136300000.0
2005-10-12 03:59:00,1.5907,1.5908,1.5905,1.5908,136300000.0
2005-10-12 04:00:00,1.5909,1.591,1.5908,1.591,136300000.0
2005-10-12 04:01:00,1.5911,1.5911,1.5908,1.5909,136300000.0
2005-10-12 04:02:00,1.591,1.5912,1.5909,1.5911,136300000.0
2005-10-12 04:03:00,1.5912,1.5913,1.591,1.5911,136300000.0
2005-10-12 04:04:00,1.591,1.591,1.5909,1.5909,136300000.0
2005-10-12 04:05:00,1.5908,1.5911,1.5908,1.5909,136300000.0
2005-10-12 04:06:00,1.5908,1.591,1.5908,1.5908,136300000.0
2005-10-12 04:07:00,1.5909,1.5913,1.5909,1.5913,136300000.0
2005-10-12 04:08:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-10-12 04:09:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-10-12 04:10:00,1.5914,1.5914,1.5911,1.5913,136300000.0
2005-10-12 04:11:00,1.5912,1.5915,1.591,1.5911,136300000.0
2005-10-12 04:12:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-10-12 04:13:00,1.5912,1.5914,1.5909,1.5914,136300000.0
2005-10-12 04:14:00,1.5913,1.5916,1.5912,1.5914,136300000.0
2005-10-12 04:15:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-10-12 04:16:00,1.5916,1.5917,1.5913,1.5914,136300000.0
2005-10-12 04:17:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-10-12 04:18:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-10-12 04:19:00,1.5913,1.5914,1.5912,1.5912,136300000.0
2005-10-12 04:20:00,1.5911,1.5911,1.5909,1.591,136300000.0
2005-10-12 04:21:00,1.5909,1.5912,1.5909,1.5912,136300000.0
2005-10-12 04:22:00,1.5911,1.5912,1.5908,1.591,136300000.0
2005-10-12 04:23:00,1.5911,1.5913,1.5911,1.5912,136300000.0
2005-10-12 04:24:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-10-12 04:25:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-10-12 04:26:00,1.5912,1.5912,1.5911,1.5911,136300000.0
2005-10-12 04:27:00,1.591,1.5915,1.591,1.5914,136300000.0
2005-10-12 04:28:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-10-12 04:29:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-10-12 04:32:00,1.5913,1.5914,1.5913,1.5913,136300000.0
2005-10-12 04:33:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-10-12 04:34:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-10-12 04:35:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-10-12 04:36:00,1.5913,1.5913,1.5911,1.5912,136300000.0
2005-10-12 04:37:00,1.5914,1.5914,1.5911,1.5912,136300000.0
2005-10-12 04:38:00,1.591,1.5912,1.591,1.591,136300000.0
2005-10-12 04:39:00,1.5912,1.5912,1.5912,1.5912,136300000.0
2005-10-12 04:40:00,1.5911,1.5911,1.5909,1.591,136300000.0
2005-10-12 04:41:00,1.5909,1.591,1.5909,1.5909,136300000.0
2005-10-12 04:42:00,1.5911,1.5913,1.5909,1.5912,136300000.0
2005-10-12 04:43:00,1.5911,1.5911,1.591,1.5911,136300000.0
2005-10-12 04:44:00,1.5912,1.5913,1.5911,1.5911,136300000.0
2005-10-12 04:45:00,1.5912,1.5912,1.5911,1.5911,136300000.0
2005-10-12 04:47:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-10-12 04:48:00,1.5912,1.5912,1.5911,1.5911,136300000.0
2005-10-12 04:49:00,1.5912,1.5912,1.591,1.5912,136300000.0
2005-10-12 04:51:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-10-12 04:52:00,1.5914,1.5915,1.5911,1.5913,136300000.0
2005-10-12 04:53:00,1.5912,1.5913,1.5911,1.5913,136300000.0
2005-10-12 04:54:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-10-12 04:56:00,1.5915,1.5915,1.591,1.5911,136300000.0
2005-10-12 04:57:00,1.591,1.5917,1.591,1.5916,136300000.0
2005-10-12 04:58:00,1.5915,1.5915,1.591,1.5912,136300000.0
2005-10-12 04:59:00,1.5913,1.5914,1.5912,1.5914,136300000.0
2005-10-12 05:00:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-10-12 05:01:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-10-12 05:02:00,1.5916,1.5919,1.5913,1.5918,136300000.0
2005-10-12 05:03:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-10-12 05:04:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-10-12 05:05:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-10-12 05:06:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-10-12 05:07:00,1.5916,1.5916,1.5914,1.5914,136300000.0
2005-10-12 05:08:00,1.5915,1.5915,1.5912,1.5914,136300000.0
2005-10-12 05:09:00,1.5913,1.5916,1.5913,1.5916,136300000.0
2005-10-12 05:10:00,1.5915,1.5916,1.5912,1.5912,136300000.0
2005-10-12 05:11:00,1.5913,1.5914,1.5911,1.5914,136300000.0
2005-10-12 05:13:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-10-12 05:14:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-10-12 05:15:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-10-12 05:16:00,1.5914,1.5914,1.5913,1.5914,136300000.0
2005-10-12 05:17:00,1.5913,1.5914,1.5913,1.5913,136300000.0
2005-10-12 05:19:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-10-12 05:20:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-10-12 05:21:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-10-12 05:22:00,1.5912,1.5914,1.5912,1.5912,136300000.0
2005-10-12 05:23:00,1.5913,1.5913,1.5912,1.5913,136300000.0
2005-10-12 05:24:00,1.5912,1.5913,1.5912,1.5912,136300000.0
2005-10-12 05:25:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-10-12 05:26:00,1.5912,1.5913,1.5911,1.5912,136300000.0
2005-10-12 05:27:00,1.5911,1.5911,1.591,1.5911,136300000.0
2005-10-12 05:28:00,1.591,1.5911,1.591,1.5911,136300000.0
2005-10-12 05:29:00,1.591,1.591,1.591,1.591,136300000.0
2005-10-12 05:30:00,1.5911,1.5911,1.591,1.591,136300000.0
2005-10-12 05:34:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-10-12 05:35:00,1.591,1.591,1.5908,1.591,136300000.0
2005-10-12 05:36:00,1.5909,1.591,1.5908,1.591,136300000.0
2005-10-12 05:37:00,1.591,1.5911,1.5909,1.5911,136300000.0
2005-10-12 05:38:00,1.591,1.5911,1.591,1.5911,136300000.0
2005-10-12 05:39:00,1.591,1.5914,1.591,1.591,136300000.0
2005-10-12 05:40:00,1.5912,1.5913,1.5911,1.5912,136300000.0
2005-10-12 05:43:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-10-12 05:44:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-10-12 05:45:00,1.5911,1.5912,1.591,1.591,136300000.0
2005-10-12 05:46:00,1.5909,1.591,1.5909,1.5909,136300000.0
2005-10-12 05:47:00,1.591,1.5915,1.591,1.5913,136300000.0
2005-10-12 05:48:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-10-12 05:49:00,1.5913,1.5916,1.5913,1.5915,136300000.0
2005-10-12 05:50:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-10-12 05:51:00,1.5915,1.5917,1.5915,1.5915,136300000.0
2005-10-12 05:52:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-10-12 05:53:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-10-12 05:54:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-10-12 05:55:00,1.5914,1.5915,1.5914,1.5914,136300000.0
2005-10-12 05:56:00,1.5913,1.5914,1.5912,1.5912,136300000.0
2005-10-12 05:57:00,1.5913,1.5914,1.5912,1.5913,136300000.0
2005-10-12 05:58:00,1.5912,1.5915,1.5911,1.5913,136300000.0
2005-10-12 05:59:00,1.5914,1.5915,1.5913,1.5913,136300000.0
2005-10-12 06:00:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-10-12 06:01:00,1.5912,1.5913,1.5911,1.5911,136300000.0
2005-10-12 06:02:00,1.591,1.5911,1.5909,1.5909,136300000.0
2005-10-12 06:03:00,1.591,1.5912,1.5906,1.591,136300000.0
2005-10-12 06:04:00,1.5909,1.5911,1.5907,1.591,136300000.0
2005-10-12 06:05:00,1.591,1.591,1.5908,1.5908,136300000.0
2005-10-12 06:06:00,1.5909,1.5909,1.5908,1.5908,136300000.0
2005-10-12 06:07:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-10-12 06:08:00,1.5907,1.5909,1.5906,1.5908,136300000.0
2005-10-12 06:09:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-10-12 06:10:00,1.5907,1.5907,1.5905,1.5905,136300000.0
2005-10-12 06:11:00,1.5908,1.5908,1.5905,1.5907,136300000.0
2005-10-12 06:12:00,1.5906,1.5907,1.5906,1.5907,136300000.0
2005-10-12 06:13:00,1.5906,1.5906,1.5905,1.5906,136300000.0
2005-10-12 06:14:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-10-12 06:15:00,1.5907,1.5907,1.5906,1.5907,136300000.0
2005-10-12 06:16:00,1.5906,1.5907,1.5905,1.5907,136300000.0
2005-10-12 06:17:00,1.5906,1.5908,1.5906,1.5908,136300000.0
2005-10-12 06:18:00,1.5908,1.5909,1.5906,1.5909,136300000.0
2005-10-12 06:19:00,1.5907,1.5908,1.5906,1.5908,136300000.0
2005-10-12 06:20:00,1.5909,1.591,1.5909,1.591,136300000.0
2005-10-12 06:21:00,1.5911,1.5911,1.591,1.5911,136300000.0
2005-10-12 06:22:00,1.5912,1.5913,1.5911,1.5912,136300000.0
2005-10-12 06:23:00,1.5911,1.5912,1.5911,1.5911,136300000.0
2005-10-12 06:24:00,1.5912,1.5913,1.5911,1.5912,136300000.0
2005-10-12 06:25:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-10-12 06:30:00,1.591,1.5912,1.5909,1.591,136300000.0
2005-10-12 06:31:00,1.5908,1.591,1.5906,1.5908,136300000.0
2005-10-12 06:32:00,1.5907,1.5909,1.5905,1.5909,136300000.0
2005-10-12 06:33:00,1.591,1.591,1.5909,1.5909,136300000.0
2005-10-12 06:35:00,1.5907,1.5913,1.5907,1.5911,136300000.0
2005-10-12 06:36:00,1.5912,1.5912,1.5908,1.5909,136300000.0
2005-10-12 06:37:00,1.5908,1.5909,1.5908,1.5908,136300000.0
2005-10-12 06:38:00,1.5909,1.591,1.5909,1.591,136300000.0
2005-10-12 06:39:00,1.5908,1.591,1.5908,1.5909,136300000.0
2005-10-12 06:40:00,1.5911,1.5912,1.591,1.591,136300000.0
2005-10-12 06:41:00,1.5908,1.5909,1.5908,1.5909,136300000.0
2005-10-12 06:42:00,1.591,1.5911,1.591,1.5911,136300000.0
2005-10-12 06:43:00,1.591,1.5911,1.591,1.5911,136300000.0
2005-10-12 06:44:00,1.5912,1.5912,1.591,1.5912,136300000.0
2005-10-12 06:45:00,1.591,1.5912,1.591,1.5912,136300000.0
2005-10-12 06:46:00,1.5913,1.5915,1.5912,1.5914,136300000.0
2005-10-12 06:47:00,1.5915,1.5915,1.5913,1.5915,136300000.0
2005-10-12 06:48:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-10-12 06:49:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-10-12 06:51:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-10-12 06:52:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-10-12 06:53:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-10-12 06:54:00,1.5916,1.5918,1.5915,1.5916,136300000.0
2005-10-12 06:55:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-10-12 06:56:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-10-12 06:57:00,1.592,1.592,1.5917,1.5918,136300000.0
2005-10-12 06:58:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-10-12 06:59:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-10-12 07:00:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-10-12 07:01:00,1.5918,1.592,1.5917,1.5918,136300000.0
2005-10-12 07:02:00,1.5919,1.5922,1.5919,1.5921,136300000.0
2005-10-12 07:03:00,1.5922,1.5924,1.5921,1.5923,136300000.0
2005-10-12 07:04:00,1.5922,1.5923,1.5921,1.5922,136300000.0
2005-10-12 07:05:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-10-12 07:06:00,1.5922,1.5925,1.5922,1.5923,136300000.0
2005-10-12 07:07:00,1.5924,1.5925,1.592,1.5923,136300000.0
2005-10-12 07:08:00,1.5924,1.5924,1.592,1.5921,136300000.0
2005-10-12 07:09:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-12 07:10:00,1.5922,1.5922,1.5921,1.5922,136300000.0
2005-10-12 07:11:00,1.5921,1.5923,1.5921,1.5922,136300000.0
2005-10-12 07:12:00,1.5923,1.5923,1.5922,1.5922,136300000.0
2005-10-12 07:13:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-12 07:14:00,1.5922,1.5923,1.5922,1.5923,136300000.0
2005-10-12 07:15:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-10-12 07:16:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-10-12 07:17:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-10-12 07:18:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-12 07:19:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-10-12 07:20:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-12 07:21:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-12 07:22:00,1.5922,1.5925,1.5922,1.5922,136300000.0
2005-10-12 07:23:00,1.5923,1.5924,1.5922,1.5924,136300000.0
2005-10-12 07:24:00,1.5925,1.5925,1.5922,1.5922,136300000.0
2005-10-12 07:25:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-10-12 07:26:00,1.5922,1.5923,1.5921,1.5923,136300000.0
2005-10-12 07:27:00,1.5922,1.5923,1.5922,1.5923,136300000.0
2005-10-12 07:28:00,1.5921,1.5922,1.5921,1.5922,136300000.0
2005-10-12 07:29:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-12 07:30:00,1.5922,1.5923,1.5921,1.5922,136300000.0
2005-10-12 07:31:00,1.5921,1.5922,1.5917,1.5919,136300000.0
2005-10-12 07:32:00,1.592,1.5921,1.5919,1.5921,136300000.0
2005-10-12 07:33:00,1.592,1.592,1.592,1.592,136300000.0
2005-10-12 07:36:00,1.5918,1.592,1.5917,1.5919,136300000.0
2005-10-12 07:37:00,1.592,1.5922,1.5919,1.5921,136300000.0
2005-10-12 07:38:00,1.592,1.5921,1.592,1.5921,136300000.0
2005-10-12 07:39:00,1.592,1.5921,1.592,1.592,136300000.0
2005-10-12 07:42:00,1.592,1.592,1.592,1.592,136300000.0
2005-10-12 07:43:00,1.5921,1.5922,1.592,1.5921,136300000.0
2005-10-12 07:44:00,1.592,1.592,1.592,1.592,136300000.0
2005-10-12 07:45:00,1.5921,1.5921,1.592,1.592,136300000.0
2005-10-12 07:46:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-10-12 07:47:00,1.592,1.592,1.5915,1.5919,136300000.0
2005-10-12 07:48:00,1.592,1.5922,1.5919,1.5919,136300000.0
2005-10-12 07:49:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-10-12 07:50:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-10-12 07:51:00,1.5913,1.5919,1.5913,1.5919,136300000.0
2005-10-12 07:52:00,1.5918,1.5921,1.5918,1.592,136300000.0
2005-10-12 07:53:00,1.5922,1.5922,1.592,1.592,136300000.0
2005-10-12 07:54:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-10-12 07:55:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-10-12 07:56:00,1.5918,1.5923,1.5918,1.5921,136300000.0
2005-10-12 07:57:00,1.592,1.5921,1.592,1.5921,136300000.0
2005-10-12 07:58:00,1.592,1.5921,1.592,1.5921,136300000.0
2005-10-12 07:59:00,1.5924,1.5927,1.5922,1.5923,136300000.0
2005-10-12 08:00:00,1.5922,1.5925,1.5922,1.5924,136300000.0
2005-10-12 08:01:00,1.5923,1.5924,1.5922,1.5923,136300000.0
2005-10-12 08:02:00,1.5924,1.5924,1.5918,1.5919,136300000.0
2005-10-12 08:03:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-10-12 08:04:00,1.5915,1.5927,1.5915,1.5927,136300000.0
2005-10-12 08:05:00,1.5926,1.5929,1.5923,1.5924,136300000.0
2005-10-12 08:06:00,1.5925,1.5926,1.5922,1.5922,136300000.0
2005-10-12 08:07:00,1.5923,1.5925,1.5922,1.5923,136300000.0
2005-10-12 08:08:00,1.5922,1.5926,1.5918,1.5919,136300000.0
2005-10-12 08:09:00,1.592,1.5923,1.5919,1.5922,136300000.0
2005-10-12 08:10:00,1.5922,1.5922,1.5919,1.592,136300000.0
2005-10-12 08:11:00,1.5919,1.5922,1.5919,1.5922,136300000.0
2005-10-12 08:12:00,1.592,1.5921,1.592,1.592,136300000.0
2005-10-12 08:13:00,1.5919,1.5922,1.5919,1.592,136300000.0
2005-10-12 08:14:00,1.5919,1.592,1.5919,1.592,136300000.0
2005-10-12 08:15:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-10-12 08:16:00,1.592,1.5924,1.592,1.5923,136300000.0
2005-10-12 08:17:00,1.5922,1.5922,1.5921,1.5921,136300000.0
2005-10-12 08:18:00,1.5922,1.5924,1.5921,1.5921,136300000.0
2005-10-12 08:19:00,1.592,1.5922,1.5915,1.5917,136300000.0
2005-10-12 08:20:00,1.5918,1.5922,1.5912,1.592,136300000.0
2005-10-12 08:21:00,1.5919,1.5921,1.5914,1.5915,136300000.0
2005-10-12 08:22:00,1.5916,1.5919,1.5915,1.5919,136300000.0
2005-10-12 08:23:00,1.5915,1.5918,1.5915,1.5917,136300000.0
2005-10-12 08:24:00,1.5918,1.592,1.5917,1.5919,136300000.0
2005-10-12 08:25:00,1.5917,1.5917,1.5908,1.591,136300000.0
2005-10-12 08:26:00,1.5912,1.5916,1.5907,1.5909,136300000.0
2005-10-12 08:27:00,1.5912,1.5917,1.591,1.5913,136300000.0
2005-10-12 08:28:00,1.5914,1.5916,1.5911,1.5916,136300000.0
2005-10-12 08:29:00,1.5914,1.5917,1.5913,1.5915,136300000.0
2005-10-12 08:30:00,1.5913,1.5916,1.5913,1.5915,136300000.0
2005-10-12 08:31:00,1.5917,1.5921,1.5917,1.5919,136300000.0
2005-10-12 08:32:00,1.5918,1.592,1.5915,1.5916,136300000.0
2005-10-12 08:33:00,1.5917,1.592,1.5914,1.5916,136300000.0
2005-10-12 08:34:00,1.5914,1.5917,1.5911,1.5913,136300000.0
2005-10-12 08:35:00,1.5914,1.5914,1.591,1.5912,136300000.0
2005-10-12 08:36:00,1.5915,1.5917,1.5913,1.5916,136300000.0
2005-10-12 08:37:00,1.5915,1.5916,1.5911,1.5911,136300000.0
2005-10-12 08:38:00,1.5913,1.5914,1.5909,1.5911,136300000.0
2005-10-12 08:39:00,1.591,1.5915,1.591,1.5915,136300000.0
2005-10-12 08:40:00,1.5914,1.5915,1.5912,1.5913,136300000.0
2005-10-12 08:41:00,1.5914,1.5916,1.591,1.5911,136300000.0
2005-10-12 08:42:00,1.5912,1.5917,1.5911,1.5917,136300000.0
2005-10-12 08:43:00,1.5916,1.5917,1.5913,1.5916,136300000.0
2005-10-12 08:44:00,1.5915,1.5916,1.5914,1.5916,136300000.0
2005-10-12 08:45:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-10-12 08:46:00,1.5915,1.5915,1.5911,1.5914,136300000.0
2005-10-12 08:47:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-10-12 08:48:00,1.5915,1.5921,1.5914,1.5921,136300000.0
2005-10-12 08:49:00,1.592,1.5922,1.5917,1.5917,136300000.0
2005-10-12 08:50:00,1.5918,1.592,1.5917,1.5917,136300000.0
2005-10-12 08:51:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-10-12 08:52:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-10-12 08:53:00,1.5918,1.592,1.5916,1.5917,136300000.0
2005-10-12 08:54:00,1.5916,1.5916,1.5912,1.5915,136300000.0
2005-10-12 08:55:00,1.5914,1.592,1.5912,1.5916,136300000.0
2005-10-12 08:56:00,1.5917,1.592,1.5916,1.5919,136300000.0
2005-10-12 08:57:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-10-12 08:58:00,1.5917,1.5921,1.5916,1.592,136300000.0
2005-10-12 08:59:00,1.5921,1.5921,1.5915,1.5918,136300000.0
2005-10-12 09:00:00,1.5919,1.5924,1.5917,1.592,136300000.0
2005-10-12 09:01:00,1.5921,1.5921,1.5914,1.5916,136300000.0
2005-10-12 09:02:00,1.5915,1.5916,1.5913,1.5914,136300000.0
2005-10-12 09:03:00,1.5913,1.5914,1.5909,1.5911,136300000.0
2005-10-12 09:04:00,1.591,1.5919,1.591,1.5915,136300000.0
2005-10-12 09:05:00,1.5916,1.5916,1.591,1.5912,136300000.0
2005-10-12 09:06:00,1.5913,1.5915,1.5911,1.5914,136300000.0
2005-10-12 09:07:00,1.5912,1.5914,1.591,1.5913,136300000.0
2005-10-12 09:08:00,1.5912,1.5914,1.5911,1.5913,136300000.0
2005-10-12 09:09:00,1.5912,1.5914,1.5911,1.5911,136300000.0
2005-10-12 09:10:00,1.5912,1.5917,1.5912,1.5915,136300000.0
2005-10-12 09:11:00,1.5914,1.5914,1.591,1.591,136300000.0
2005-10-12 09:12:00,1.5911,1.5914,1.5911,1.5913,136300000.0
2005-10-12 09:13:00,1.5914,1.5918,1.5914,1.5918,136300000.0
2005-10-12 09:14:00,1.5917,1.5917,1.5912,1.5912,136300000.0
2005-10-12 09:15:00,1.5914,1.5914,1.591,1.591,136300000.0
2005-10-12 09:16:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-10-12 09:17:00,1.591,1.5911,1.5909,1.591,136300000.0
2005-10-12 09:18:00,1.5911,1.5913,1.591,1.5913,136300000.0
2005-10-12 09:19:00,1.5912,1.5916,1.5912,1.5915,136300000.0
2005-10-12 09:20:00,1.5914,1.5916,1.5913,1.5915,136300000.0
2005-10-12 09:21:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-10-12 09:22:00,1.5916,1.5917,1.5914,1.5914,136300000.0
2005-10-12 09:23:00,1.5912,1.5914,1.591,1.5911,136300000.0
2005-10-12 09:24:00,1.591,1.5912,1.5909,1.5912,136300000.0
2005-10-12 09:25:00,1.5912,1.5913,1.591,1.591,136300000.0
2005-10-12 09:26:00,1.5911,1.5911,1.591,1.5911,136300000.0
2005-10-12 09:27:00,1.591,1.5912,1.5909,1.5909,136300000.0
2005-10-12 09:28:00,1.591,1.5911,1.591,1.5911,136300000.0
2005-10-12 09:29:00,1.5912,1.5912,1.591,1.591,136300000.0
2005-10-12 09:30:00,1.5911,1.5912,1.591,1.5911,136300000.0
2005-10-12 09:31:00,1.5912,1.5912,1.5909,1.591,136300000.0
2005-10-12 09:32:00,1.5911,1.5911,1.5907,1.5908,136300000.0
2005-10-12 09:33:00,1.5909,1.5911,1.5907,1.5909,136300000.0
2005-10-12 09:34:00,1.5908,1.5909,1.5906,1.5907,136300000.0
2005-10-12 09:35:00,1.5908,1.591,1.5906,1.5909,136300000.0
2005-10-12 09:36:00,1.591,1.5912,1.591,1.5911,136300000.0
2005-10-12 09:37:00,1.591,1.591,1.5906,1.5906,136300000.0
2005-10-12 09:38:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-10-12 09:39:00,1.5908,1.591,1.5907,1.5907,136300000.0
2005-10-12 09:40:00,1.5907,1.5908,1.5906,1.5907,136300000.0
2005-10-12 09:41:00,1.5906,1.5909,1.5905,1.5906,136300000.0
2005-10-12 09:42:00,1.5905,1.5907,1.5905,1.5906,136300000.0
2005-10-12 09:43:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-10-12 09:44:00,1.5907,1.5908,1.5907,1.5908,136300000.0
2005-10-12 09:45:00,1.5907,1.5908,1.5904,1.5904,136300000.0
2005-10-12 09:46:00,1.5903,1.5903,1.5901,1.5903,136300000.0
2005-10-12 09:47:00,1.5902,1.5902,1.5898,1.5898,136300000.0
2005-10-12 09:48:00,1.5896,1.5897,1.589,1.5896,136300000.0
2005-10-12 09:49:00,1.5897,1.5897,1.5893,1.5895,136300000.0
2005-10-12 09:50:00,1.5894,1.5898,1.5894,1.5898,136300000.0
2005-10-12 09:51:00,1.5899,1.5899,1.5895,1.5899,136300000.0
2005-10-12 09:52:00,1.5898,1.59,1.5896,1.59,136300000.0
2005-10-12 09:53:00,1.5898,1.59,1.5898,1.5898,136300000.0
2005-10-12 09:54:00,1.5899,1.59,1.5898,1.59,136300000.0
2005-10-12 09:55:00,1.5899,1.5899,1.5897,1.5897,136300000.0
2005-10-12 09:56:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-10-12 09:57:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-10-12 09:58:00,1.5897,1.5902,1.5896,1.5899,136300000.0
2005-10-12 09:59:00,1.59,1.5902,1.5899,1.59,136300000.0
2005-10-12 10:00:00,1.5901,1.5903,1.5899,1.59,136300000.0
2005-10-12 10:01:00,1.5899,1.5901,1.5898,1.5901,136300000.0
2005-10-12 10:02:00,1.5902,1.5902,1.59,1.59,136300000.0
2005-10-12 10:03:00,1.5901,1.5905,1.5901,1.5905,136300000.0
2005-10-12 10:04:00,1.5906,1.5908,1.5902,1.5908,136300000.0
2005-10-12 10:05:00,1.591,1.5914,1.591,1.591,136300000.0
2005-10-12 10:06:00,1.5911,1.5914,1.591,1.5913,136300000.0
2005-10-12 10:07:00,1.5913,1.5914,1.5911,1.5914,136300000.0
2005-10-12 10:08:00,1.5915,1.5918,1.5913,1.5918,136300000.0
2005-10-12 10:09:00,1.5917,1.592,1.5914,1.5914,136300000.0
2005-10-12 10:10:00,1.5912,1.5916,1.5912,1.5914,136300000.0
2005-10-12 10:11:00,1.5913,1.5917,1.5912,1.5913,136300000.0
2005-10-12 10:12:00,1.5914,1.5915,1.5911,1.5913,136300000.0
2005-10-12 10:13:00,1.5912,1.5916,1.5912,1.5912,136300000.0
2005-10-12 10:14:00,1.5913,1.5917,1.5912,1.5914,136300000.0
2005-10-12 10:15:00,1.5913,1.5918,1.5911,1.5918,136300000.0
2005-10-12 10:16:00,1.5917,1.5918,1.5912,1.5912,136300000.0
2005-10-12 10:17:00,1.5911,1.5915,1.5911,1.5912,136300000.0
2005-10-12 10:18:00,1.5911,1.5912,1.5909,1.591,136300000.0
2005-10-12 10:19:00,1.5909,1.5913,1.5908,1.5911,136300000.0
2005-10-12 10:20:00,1.5912,1.5914,1.5911,1.5913,136300000.0
2005-10-12 10:21:00,1.5912,1.5915,1.5912,1.5915,136300000.0
2005-10-12 10:22:00,1.5914,1.5916,1.5912,1.5914,136300000.0
2005-10-12 10:23:00,1.5915,1.5917,1.5913,1.5917,136300000.0
2005-10-12 10:24:00,1.5914,1.5916,1.5912,1.5915,136300000.0
2005-10-12 10:25:00,1.5914,1.5918,1.5914,1.5916,136300000.0
2005-10-12 10:26:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-10-12 10:27:00,1.5919,1.592,1.5917,1.5917,136300000.0
2005-10-12 10:28:00,1.5918,1.592,1.5917,1.5919,136300000.0
2005-10-12 10:29:00,1.5918,1.5922,1.5917,1.5922,136300000.0
2005-10-12 10:30:00,1.592,1.5922,1.5919,1.592,136300000.0
2005-10-12 10:31:00,1.5921,1.5921,1.5917,1.5918,136300000.0
2005-10-12 10:32:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-10-12 10:33:00,1.5915,1.5917,1.5913,1.5913,136300000.0
2005-10-12 10:34:00,1.5914,1.5915,1.5906,1.5908,136300000.0
2005-10-12 10:35:00,1.5909,1.591,1.5906,1.5909,136300000.0
2005-10-12 10:36:00,1.5912,1.5913,1.5909,1.5913,136300000.0
2005-10-12 10:37:00,1.5912,1.5914,1.591,1.5911,136300000.0
2005-10-12 10:38:00,1.591,1.5913,1.591,1.591,136300000.0
2005-10-12 10:39:00,1.5911,1.5911,1.591,1.5911,136300000.0
2005-10-12 10:40:00,1.5913,1.5913,1.5912,1.5913,136300000.0
2005-10-12 10:41:00,1.5912,1.5914,1.591,1.5914,136300000.0
2005-10-12 10:42:00,1.5912,1.5914,1.591,1.591,136300000.0
2005-10-12 10:43:00,1.5912,1.5914,1.591,1.5914,136300000.0
2005-10-12 10:44:00,1.5915,1.5916,1.5912,1.5914,136300000.0
2005-10-12 10:45:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-10-12 10:46:00,1.5914,1.5915,1.5911,1.5914,136300000.0
2005-10-12 10:47:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-10-12 10:48:00,1.5914,1.5915,1.5914,1.5914,136300000.0
2005-10-12 10:49:00,1.5916,1.5916,1.5913,1.5914,136300000.0
2005-10-12 10:50:00,1.5915,1.5916,1.5913,1.5913,136300000.0
2005-10-12 10:51:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-10-12 10:52:00,1.5914,1.5918,1.5913,1.5917,136300000.0
2005-10-12 10:53:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-10-12 10:54:00,1.5917,1.592,1.5916,1.5916,136300000.0
2005-10-12 10:55:00,1.5917,1.5918,1.5914,1.5915,136300000.0
2005-10-12 10:56:00,1.5916,1.5918,1.5915,1.5918,136300000.0
2005-10-12 10:57:00,1.5916,1.5918,1.5916,1.5916,136300000.0
2005-10-12 10:58:00,1.5915,1.5915,1.5913,1.5914,136300000.0
2005-10-12 10:59:00,1.5915,1.5915,1.5911,1.5913,136300000.0
2005-10-12 11:00:00,1.5912,1.5912,1.5904,1.5905,136300000.0
2005-10-12 11:01:00,1.5907,1.5908,1.5904,1.5907,136300000.0
2005-10-12 11:02:00,1.5906,1.5908,1.5903,1.5903,136300000.0
2005-10-12 11:03:00,1.5905,1.5908,1.5905,1.5907,136300000.0
2005-10-12 11:04:00,1.5904,1.5907,1.5904,1.5906,136300000.0
2005-10-12 11:05:00,1.5908,1.591,1.5908,1.591,136300000.0
2005-10-12 11:06:00,1.5911,1.5912,1.5908,1.591,136300000.0
2005-10-12 11:07:00,1.5911,1.5911,1.5907,1.5908,136300000.0
2005-10-12 11:08:00,1.5907,1.5907,1.5903,1.5903,136300000.0
2005-10-12 11:09:00,1.5903,1.5906,1.5903,1.5903,136300000.0
2005-10-12 11:10:00,1.5904,1.5908,1.5904,1.5908,136300000.0
2005-10-12 11:11:00,1.5906,1.5908,1.5906,1.5907,136300000.0
2005-10-12 11:12:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-10-12 11:13:00,1.5906,1.591,1.5906,1.591,136300000.0
2005-10-12 11:14:00,1.5909,1.591,1.5908,1.5908,136300000.0
2005-10-12 11:15:00,1.5907,1.5911,1.5907,1.591,136300000.0
2005-10-12 11:16:00,1.5909,1.5916,1.5908,1.5912,136300000.0
2005-10-12 11:17:00,1.5913,1.5914,1.5909,1.591,136300000.0
2005-10-12 11:18:00,1.5912,1.5917,1.5909,1.5915,136300000.0
2005-10-12 11:19:00,1.5914,1.5916,1.5906,1.5909,136300000.0
2005-10-12 11:20:00,1.591,1.591,1.5906,1.5908,136300000.0
2005-10-12 11:21:00,1.5909,1.5909,1.5905,1.5906,136300000.0
2005-10-12 11:22:00,1.5905,1.5911,1.5905,1.591,136300000.0
2005-10-12 11:23:00,1.5911,1.5911,1.5909,1.591,136300000.0
2005-10-12 11:24:00,1.5913,1.5913,1.591,1.5912,136300000.0
2005-10-12 11:25:00,1.591,1.5911,1.5908,1.5911,136300000.0
2005-10-12 11:26:00,1.5912,1.5915,1.591,1.591,136300000.0
2005-10-12 11:27:00,1.5909,1.5914,1.5909,1.5914,136300000.0
2005-10-12 11:28:00,1.5913,1.5913,1.5906,1.5906,136300000.0
2005-10-12 11:29:00,1.5907,1.5909,1.5905,1.5908,136300000.0
2005-10-12 11:30:00,1.5907,1.5909,1.5905,1.5907,136300000.0
2005-10-12 11:31:00,1.5905,1.591,1.5904,1.5906,136300000.0
2005-10-12 11:32:00,1.5908,1.5915,1.5908,1.5914,136300000.0
2005-10-12 11:33:00,1.5912,1.5913,1.5908,1.591,136300000.0
2005-10-12 11:34:00,1.5909,1.5914,1.5908,1.591,136300000.0
2005-10-12 11:35:00,1.5909,1.591,1.5908,1.5908,136300000.0
2005-10-12 11:36:00,1.5907,1.5908,1.5907,1.5907,136300000.0
2005-10-12 11:37:00,1.5908,1.5909,1.5905,1.5907,136300000.0
2005-10-12 11:38:00,1.5906,1.591,1.5906,1.591,136300000.0
2005-10-12 11:39:00,1.5911,1.5914,1.591,1.5912,136300000.0
2005-10-12 11:40:00,1.5913,1.5918,1.5912,1.5915,136300000.0
2005-10-12 11:41:00,1.5914,1.5915,1.5913,1.5914,136300000.0
2005-10-12 11:42:00,1.5915,1.5916,1.5913,1.5915,136300000.0
2005-10-12 11:43:00,1.5918,1.5918,1.5916,1.5917,136300000.0
2005-10-12 11:44:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-10-12 11:45:00,1.5919,1.5919,1.5917,1.5918,136300000.0
2005-10-12 11:46:00,1.5917,1.5919,1.5915,1.5917,136300000.0
2005-10-12 11:47:00,1.5916,1.5917,1.591,1.5917,136300000.0
2005-10-12 11:48:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-10-12 11:49:00,1.5919,1.5923,1.5917,1.5919,136300000.0
2005-10-12 11:50:00,1.5917,1.5922,1.5917,1.5921,136300000.0
2005-10-12 11:51:00,1.592,1.5924,1.5919,1.5921,136300000.0
2005-10-12 11:52:00,1.5922,1.5922,1.5919,1.592,136300000.0
2005-10-12 11:53:00,1.5921,1.5923,1.592,1.5923,136300000.0
2005-10-12 11:54:00,1.5922,1.5922,1.5921,1.5921,136300000.0
2005-10-12 11:55:00,1.592,1.5923,1.5919,1.5923,136300000.0
2005-10-12 11:56:00,1.5924,1.5929,1.5924,1.5926,136300000.0
2005-10-12 11:57:00,1.5926,1.5928,1.5925,1.5925,136300000.0
2005-10-12 11:58:00,1.5924,1.5928,1.5924,1.5926,136300000.0
2005-10-12 11:59:00,1.5927,1.5929,1.5922,1.5923,136300000.0
2005-10-12 12:00:00,1.5924,1.5925,1.592,1.5922,136300000.0
2005-10-12 12:01:00,1.5921,1.5925,1.592,1.5924,136300000.0
2005-10-12 12:02:00,1.5923,1.5926,1.5923,1.5924,136300000.0
2005-10-12 12:03:00,1.5923,1.5926,1.5922,1.5922,136300000.0
2005-10-12 12:04:00,1.5923,1.5924,1.5921,1.5922,136300000.0
2005-10-12 12:05:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-10-12 12:06:00,1.5923,1.5923,1.5922,1.5922,136300000.0
2005-10-12 12:07:00,1.5921,1.5922,1.5919,1.5919,136300000.0
2005-10-12 12:08:00,1.592,1.5922,1.592,1.592,136300000.0
2005-10-12 12:09:00,1.5921,1.5923,1.592,1.5923,136300000.0
2005-10-12 12:10:00,1.5921,1.5926,1.5921,1.5926,136300000.0
2005-10-12 12:11:00,1.5925,1.5928,1.5925,1.5927,136300000.0
2005-10-12 12:12:00,1.5926,1.5929,1.5926,1.5928,136300000.0
2005-10-12 12:13:00,1.5929,1.5929,1.5924,1.5926,136300000.0
2005-10-12 12:14:00,1.5925,1.5929,1.5925,1.5926,136300000.0
2005-10-12 12:15:00,1.5928,1.5928,1.5925,1.5927,136300000.0
2005-10-12 12:16:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-10-12 12:17:00,1.5927,1.5928,1.5923,1.5926,136300000.0
2005-10-12 12:18:00,1.5927,1.593,1.5924,1.5927,136300000.0
2005-10-12 12:19:00,1.5928,1.5931,1.5928,1.5929,136300000.0
2005-10-12 12:20:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-10-12 12:21:00,1.5927,1.5935,1.5927,1.5934,136300000.0
2005-10-12 12:22:00,1.593,1.5932,1.5927,1.593,136300000.0
2005-10-12 12:23:00,1.5927,1.5931,1.5926,1.593,136300000.0
2005-10-12 12:24:00,1.5931,1.5932,1.593,1.5932,136300000.0
2005-10-12 12:25:00,1.5931,1.5932,1.5927,1.593,136300000.0
2005-10-12 12:26:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-10-12 12:27:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-10-12 12:28:00,1.5933,1.5933,1.5928,1.5931,136300000.0
2005-10-12 12:29:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-10-12 12:30:00,1.5932,1.5933,1.5931,1.5932,136300000.0
2005-10-12 12:31:00,1.5933,1.5934,1.5932,1.5933,136300000.0
2005-10-12 12:32:00,1.5932,1.5934,1.5932,1.5934,136300000.0
2005-10-12 12:33:00,1.5935,1.5939,1.5933,1.5939,136300000.0
2005-10-12 12:34:00,1.5937,1.5942,1.5937,1.5939,136300000.0
2005-10-12 12:35:00,1.5938,1.5939,1.5937,1.5938,136300000.0
2005-10-12 12:36:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-10-12 12:37:00,1.5939,1.5939,1.5936,1.5937,136300000.0
2005-10-12 12:38:00,1.5935,1.5935,1.5932,1.5935,136300000.0
2005-10-12 12:39:00,1.5932,1.5937,1.5932,1.5937,136300000.0
2005-10-12 12:40:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-10-12 12:41:00,1.5934,1.5935,1.5932,1.5932,136300000.0
2005-10-12 12:42:00,1.5933,1.5933,1.5931,1.5932,136300000.0
2005-10-12 12:43:00,1.5931,1.5932,1.5931,1.5932,136300000.0
2005-10-12 12:44:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-10-12 12:45:00,1.5931,1.5932,1.5929,1.593,136300000.0
2005-10-12 12:46:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-10-12 12:47:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-10-12 12:48:00,1.593,1.593,1.5926,1.5927,136300000.0
2005-10-12 12:49:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-10-12 12:50:00,1.5928,1.593,1.5926,1.5926,136300000.0
2005-10-12 12:51:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-10-12 12:52:00,1.5928,1.5933,1.5927,1.5931,136300000.0
2005-10-12 12:54:00,1.5933,1.5934,1.5932,1.5932,136300000.0
2005-10-12 12:55:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-10-12 12:56:00,1.5934,1.5934,1.5932,1.5933,136300000.0
2005-10-12 12:57:00,1.5932,1.5933,1.5931,1.5931,136300000.0
2005-10-12 12:58:00,1.593,1.5934,1.593,1.5934,136300000.0
2005-10-12 12:59:00,1.5933,1.5937,1.5933,1.5937,136300000.0
2005-10-12 13:00:00,1.5936,1.5936,1.5933,1.5934,136300000.0
2005-10-12 13:01:00,1.5935,1.5935,1.5933,1.5935,136300000.0
2005-10-12 13:02:00,1.5934,1.5938,1.5934,1.5937,136300000.0
2005-10-12 13:03:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-10-12 13:04:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-10-12 13:05:00,1.5937,1.5938,1.5935,1.5938,136300000.0
2005-10-12 13:06:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-10-12 13:07:00,1.5938,1.5938,1.5935,1.5938,136300000.0
2005-10-12 13:08:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-10-12 13:09:00,1.5937,1.5939,1.5937,1.5938,136300000.0
2005-10-12 13:10:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-10-12 13:11:00,1.5937,1.5945,1.5937,1.5944,136300000.0
2005-10-12 13:12:00,1.5945,1.5945,1.5941,1.5942,136300000.0
2005-10-12 13:13:00,1.5941,1.5945,1.5938,1.5943,136300000.0
2005-10-12 13:14:00,1.5944,1.5949,1.5944,1.5946,136300000.0
2005-10-12 13:15:00,1.5945,1.5948,1.5943,1.5943,136300000.0
2005-10-12 13:16:00,1.5944,1.5953,1.5944,1.595,136300000.0
2005-10-12 13:17:00,1.5949,1.5952,1.5949,1.595,136300000.0
2005-10-12 13:18:00,1.5951,1.5953,1.595,1.5951,136300000.0
2005-10-12 13:19:00,1.5952,1.5952,1.5945,1.5949,136300000.0
2005-10-12 13:20:00,1.5947,1.5952,1.5947,1.595,136300000.0
2005-10-12 13:21:00,1.5949,1.5951,1.5948,1.5951,136300000.0
2005-10-12 13:22:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-10-12 13:23:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-10-12 13:24:00,1.595,1.5953,1.595,1.595,136300000.0
2005-10-12 13:25:00,1.5949,1.5953,1.5949,1.595,136300000.0
2005-10-12 13:26:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-10-12 13:27:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-10-12 13:28:00,1.5952,1.5959,1.5952,1.5955,136300000.0
2005-10-12 13:29:00,1.5957,1.5957,1.5951,1.5954,136300000.0
2005-10-12 13:30:00,1.5955,1.5957,1.5952,1.5957,136300000.0
2005-10-12 13:31:00,1.5954,1.5957,1.5949,1.5953,136300000.0
2005-10-12 13:32:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-10-12 13:33:00,1.5954,1.5954,1.595,1.595,136300000.0
2005-10-12 13:34:00,1.5952,1.5953,1.5951,1.5952,136300000.0
2005-10-12 13:35:00,1.595,1.5953,1.5949,1.5949,136300000.0
2005-10-12 13:36:00,1.5948,1.595,1.5945,1.5947,136300000.0
2005-10-12 13:37:00,1.5946,1.5947,1.5944,1.5944,136300000.0
2005-10-12 13:38:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-10-12 13:39:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-10-12 13:40:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-10-12 13:41:00,1.5947,1.5947,1.5944,1.5946,136300000.0
2005-10-12 13:42:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-10-12 13:43:00,1.5945,1.5946,1.5941,1.5943,136300000.0
2005-10-12 13:44:00,1.5944,1.5944,1.5939,1.5941,136300000.0
2005-10-12 13:45:00,1.594,1.5945,1.594,1.5942,136300000.0
2005-10-12 13:46:00,1.594,1.5942,1.594,1.594,136300000.0
2005-10-12 13:47:00,1.5939,1.5943,1.5939,1.5943,136300000.0
2005-10-12 13:48:00,1.5942,1.5944,1.5942,1.5942,136300000.0
2005-10-12 13:49:00,1.5941,1.5944,1.594,1.5944,136300000.0
2005-10-12 13:50:00,1.5943,1.5947,1.5942,1.5946,136300000.0
2005-10-12 13:51:00,1.5943,1.5947,1.5943,1.5945,136300000.0
2005-10-12 13:52:00,1.5946,1.5947,1.5943,1.5945,136300000.0
2005-10-12 13:53:00,1.5944,1.5944,1.5941,1.5941,136300000.0
2005-10-12 13:54:00,1.594,1.5946,1.5939,1.5946,136300000.0
2005-10-12 13:55:00,1.5945,1.5947,1.5944,1.5946,136300000.0
2005-10-12 13:56:00,1.5947,1.5948,1.5946,1.5948,136300000.0
2005-10-12 13:57:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-10-12 13:58:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-10-12 13:59:00,1.5948,1.5951,1.5947,1.5947,136300000.0
2005-10-12 14:00:00,1.5949,1.595,1.5945,1.5945,136300000.0
2005-10-12 14:01:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-10-12 14:02:00,1.5945,1.5945,1.594,1.5941,136300000.0
2005-10-12 14:03:00,1.594,1.5943,1.5937,1.5939,136300000.0
2005-10-12 14:04:00,1.5938,1.594,1.5938,1.5939,136300000.0
2005-10-12 14:05:00,1.594,1.5942,1.5934,1.5934,136300000.0
2005-10-12 14:06:00,1.5933,1.5938,1.5932,1.5932,136300000.0
2005-10-12 14:07:00,1.5931,1.5932,1.5922,1.5926,136300000.0
2005-10-12 14:08:00,1.5927,1.593,1.5927,1.5928,136300000.0
2005-10-12 14:09:00,1.5927,1.5928,1.5921,1.5923,136300000.0
2005-10-12 14:10:00,1.5922,1.5927,1.5922,1.5927,136300000.0
2005-10-12 14:11:00,1.5926,1.5929,1.5924,1.5924,136300000.0
2005-10-12 14:12:00,1.5925,1.5926,1.5923,1.5923,136300000.0
2005-10-12 14:13:00,1.5924,1.5926,1.5922,1.5926,136300000.0
2005-10-12 14:14:00,1.5924,1.5924,1.5919,1.592,136300000.0
2005-10-12 14:15:00,1.5922,1.5924,1.5918,1.5919,136300000.0
2005-10-12 14:16:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-10-12 14:17:00,1.592,1.592,1.5915,1.5915,136300000.0
2005-10-12 14:18:00,1.5916,1.5921,1.5914,1.5916,136300000.0
2005-10-12 14:19:00,1.5915,1.5917,1.5911,1.5911,136300000.0
2005-10-12 14:20:00,1.5912,1.5914,1.5909,1.591,136300000.0
2005-10-12 14:21:00,1.5911,1.5914,1.5911,1.5913,136300000.0
2005-10-12 14:22:00,1.5914,1.5915,1.5912,1.5914,136300000.0
2005-10-12 14:23:00,1.5915,1.5919,1.5914,1.5917,136300000.0
2005-10-12 14:24:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-10-12 14:25:00,1.5916,1.5917,1.5915,1.5916,136300000.0
2005-10-12 14:26:00,1.5917,1.5917,1.5913,1.5917,136300000.0
2005-10-12 14:27:00,1.5916,1.5916,1.5914,1.5915,136300000.0
2005-10-12 14:28:00,1.5916,1.5917,1.5914,1.5915,136300000.0
2005-10-12 14:29:00,1.5916,1.5916,1.5911,1.5911,136300000.0
2005-10-12 14:30:00,1.5912,1.5914,1.591,1.5911,136300000.0
2005-10-12 14:31:00,1.5912,1.5917,1.5908,1.5917,136300000.0
2005-10-12 14:32:00,1.5916,1.5918,1.5913,1.5916,136300000.0
2005-10-12 14:33:00,1.5915,1.5917,1.5912,1.5914,136300000.0
2005-10-12 14:34:00,1.5913,1.5915,1.591,1.5911,136300000.0
2005-10-12 14:35:00,1.5912,1.5916,1.591,1.5913,136300000.0
2005-10-12 14:36:00,1.5911,1.5915,1.5911,1.5915,136300000.0
2005-10-12 14:37:00,1.5914,1.5917,1.5913,1.5913,136300000.0
2005-10-12 14:38:00,1.5914,1.5914,1.5911,1.5913,136300000.0
2005-10-12 14:39:00,1.5911,1.5911,1.5909,1.591,136300000.0
2005-10-12 14:40:00,1.5911,1.5915,1.591,1.5914,136300000.0
2005-10-12 14:41:00,1.5912,1.5912,1.5908,1.5912,136300000.0
2005-10-12 14:42:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-10-12 14:43:00,1.5911,1.5915,1.591,1.5911,136300000.0
2005-10-12 14:44:00,1.5913,1.5914,1.5911,1.5912,136300000.0
2005-10-12 14:45:00,1.5911,1.5914,1.591,1.591,136300000.0
2005-10-12 14:46:00,1.5911,1.5914,1.5911,1.5913,136300000.0
2005-10-12 14:47:00,1.5914,1.5918,1.5912,1.5913,136300000.0
2005-10-12 14:48:00,1.5914,1.5914,1.5912,1.5914,136300000.0
2005-10-12 14:49:00,1.5913,1.5913,1.5909,1.591,136300000.0
2005-10-12 14:50:00,1.5911,1.5913,1.5911,1.5913,136300000.0
2005-10-12 14:51:00,1.5912,1.5914,1.591,1.5911,136300000.0
2005-10-12 14:52:00,1.5912,1.5914,1.5908,1.5911,136300000.0
2005-10-12 14:53:00,1.5909,1.5912,1.5906,1.5908,136300000.0
2005-10-12 14:54:00,1.5909,1.5915,1.5908,1.5914,136300000.0
2005-10-12 14:55:00,1.5912,1.5915,1.5912,1.5914,136300000.0
2005-10-12 14:56:00,1.591,1.5915,1.5909,1.5913,136300000.0
2005-10-12 14:57:00,1.5915,1.5915,1.5911,1.5914,136300000.0
2005-10-12 14:58:00,1.5913,1.5913,1.5909,1.591,136300000.0
2005-10-12 14:59:00,1.5911,1.5918,1.5911,1.5916,136300000.0
2005-10-12 15:00:00,1.5915,1.5917,1.5914,1.5914,136300000.0
2005-10-12 15:01:00,1.5917,1.5917,1.5908,1.5914,136300000.0
2005-10-12 15:02:00,1.5913,1.5922,1.5913,1.5922,136300000.0
2005-10-12 15:03:00,1.5923,1.5925,1.5916,1.5923,136300000.0
2005-10-12 15:04:00,1.5922,1.5924,1.5919,1.5921,136300000.0
2005-10-12 15:05:00,1.5922,1.5925,1.5917,1.5919,136300000.0
2005-10-12 15:06:00,1.5921,1.5921,1.5913,1.5919,136300000.0
2005-10-12 15:07:00,1.5917,1.5921,1.5916,1.592,136300000.0
2005-10-12 15:08:00,1.5919,1.5919,1.5914,1.5915,136300000.0
2005-10-12 15:09:00,1.5914,1.5919,1.5914,1.5918,136300000.0
2005-10-12 15:10:00,1.5917,1.5919,1.5911,1.5914,136300000.0
2005-10-12 15:11:00,1.5915,1.5917,1.5912,1.5912,136300000.0
2005-10-12 15:12:00,1.5913,1.5915,1.5912,1.5914,136300000.0
2005-10-12 15:13:00,1.5913,1.5916,1.5909,1.591,136300000.0
2005-10-12 15:14:00,1.5911,1.5918,1.591,1.5914,136300000.0
2005-10-12 15:15:00,1.5913,1.5916,1.5911,1.5913,136300000.0
2005-10-12 15:16:00,1.5915,1.5916,1.5911,1.5913,136300000.0
2005-10-12 15:17:00,1.5914,1.5917,1.5912,1.5914,136300000.0
2005-10-12 15:18:00,1.5915,1.5916,1.591,1.5912,136300000.0
2005-10-12 15:19:00,1.5914,1.5918,1.5912,1.5915,136300000.0
2005-10-12 15:20:00,1.5916,1.5921,1.5916,1.5921,136300000.0
2005-10-12 15:21:00,1.592,1.5924,1.5917,1.5919,136300000.0
2005-10-12 15:22:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-10-12 15:23:00,1.5919,1.5919,1.5916,1.5919,136300000.0
2005-10-12 15:24:00,1.5918,1.5926,1.5918,1.5924,136300000.0
2005-10-12 15:25:00,1.5925,1.5926,1.5921,1.5925,136300000.0
2005-10-12 15:26:00,1.5924,1.5924,1.592,1.592,136300000.0
2005-10-12 15:27:00,1.5921,1.5924,1.5918,1.5919,136300000.0
2005-10-12 15:28:00,1.592,1.5922,1.5917,1.5918,136300000.0
2005-10-12 15:29:00,1.592,1.592,1.5918,1.5919,136300000.0
2005-10-12 15:30:00,1.5918,1.5922,1.5918,1.5919,136300000.0
2005-10-12 15:31:00,1.5922,1.5923,1.5917,1.5917,136300000.0
2005-10-12 15:32:00,1.5918,1.5921,1.5918,1.5918,136300000.0
2005-10-12 15:33:00,1.592,1.592,1.5915,1.5919,136300000.0
2005-10-12 15:34:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-10-12 15:35:00,1.592,1.5921,1.5919,1.5921,136300000.0
2005-10-12 15:36:00,1.592,1.5922,1.5918,1.592,136300000.0
2005-10-12 15:37:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-10-12 15:38:00,1.592,1.5925,1.5917,1.5918,136300000.0
2005-10-12 15:39:00,1.5921,1.5921,1.5916,1.5917,136300000.0
2005-10-12 15:40:00,1.5914,1.5921,1.5914,1.5921,136300000.0
2005-10-12 15:41:00,1.5919,1.5922,1.5916,1.592,136300000.0
2005-10-12 15:42:00,1.5919,1.5921,1.5916,1.5917,136300000.0
2005-10-12 15:43:00,1.5918,1.5921,1.5916,1.5918,136300000.0
2005-10-12 15:44:00,1.5919,1.592,1.5915,1.5915,136300000.0
2005-10-12 15:45:00,1.5914,1.5919,1.5913,1.5917,136300000.0
2005-10-12 15:46:00,1.5916,1.5916,1.5911,1.5913,136300000.0
2005-10-12 15:47:00,1.5914,1.5914,1.5911,1.5912,136300000.0
2005-10-12 15:48:00,1.5913,1.5914,1.591,1.5913,136300000.0
2005-10-12 15:49:00,1.5914,1.5916,1.5911,1.5911,136300000.0
2005-10-12 15:50:00,1.5912,1.5912,1.5908,1.5912,136300000.0
2005-10-12 15:51:00,1.591,1.5913,1.591,1.5912,136300000.0
2005-10-12 15:52:00,1.5913,1.5913,1.5908,1.5908,136300000.0
2005-10-12 15:53:00,1.5909,1.5912,1.5908,1.5911,136300000.0
2005-10-12 15:54:00,1.5911,1.5911,1.5906,1.5909,136300000.0
2005-10-12 15:55:00,1.5907,1.5907,1.5903,1.5906,136300000.0
2005-10-12 15:56:00,1.5905,1.5907,1.5904,1.5904,136300000.0
2005-10-12 15:57:00,1.5903,1.5904,1.59,1.59,136300000.0
2005-10-12 15:58:00,1.5901,1.5905,1.59,1.5901,136300000.0
2005-10-12 15:59:00,1.5902,1.591,1.59,1.591,136300000.0
2005-10-12 16:00:00,1.5908,1.5913,1.5907,1.5911,136300000.0
2005-10-12 16:01:00,1.5908,1.5912,1.5905,1.5908,136300000.0
2005-10-12 16:02:00,1.5908,1.591,1.5906,1.5907,136300000.0
2005-10-12 16:03:00,1.5906,1.5907,1.5901,1.5902,136300000.0
2005-10-12 16:04:00,1.5903,1.5907,1.5898,1.5905,136300000.0
2005-10-12 16:05:00,1.5904,1.5909,1.5904,1.5904,136300000.0
2005-10-12 16:06:00,1.5907,1.5911,1.5904,1.591,136300000.0
2005-10-12 16:07:00,1.5909,1.591,1.5908,1.5908,136300000.0
2005-10-12 16:08:00,1.5909,1.5912,1.5908,1.5909,136300000.0
2005-10-12 16:09:00,1.5908,1.5909,1.5906,1.5908,136300000.0
2005-10-12 16:10:00,1.5908,1.591,1.5907,1.591,136300000.0
2005-10-12 16:11:00,1.5908,1.591,1.5908,1.591,136300000.0
2005-10-12 16:12:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-10-12 16:13:00,1.5912,1.5913,1.5909,1.5912,136300000.0
2005-10-12 16:14:00,1.5911,1.5915,1.5911,1.5911,136300000.0
2005-10-12 16:15:00,1.591,1.5914,1.591,1.5912,136300000.0
2005-10-12 16:16:00,1.5911,1.5911,1.591,1.591,136300000.0
2005-10-12 16:17:00,1.5909,1.5914,1.5909,1.5914,136300000.0
2005-10-12 16:18:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-10-12 16:19:00,1.5916,1.5918,1.5915,1.5916,136300000.0
2005-10-12 16:20:00,1.5915,1.5917,1.5914,1.5915,136300000.0
2005-10-12 16:21:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-10-12 16:22:00,1.5915,1.5917,1.5915,1.5915,136300000.0
2005-10-12 16:23:00,1.5915,1.5917,1.5914,1.5915,136300000.0
2005-10-12 16:24:00,1.5914,1.5919,1.5913,1.5918,136300000.0
2005-10-12 16:25:00,1.5919,1.592,1.5917,1.5918,136300000.0
2005-10-12 16:26:00,1.5917,1.592,1.5916,1.5916,136300000.0
2005-10-12 16:27:00,1.5917,1.5917,1.5914,1.5917,136300000.0
2005-10-12 16:28:00,1.5916,1.5919,1.5914,1.5919,136300000.0
2005-10-12 16:29:00,1.5921,1.5921,1.5918,1.5921,136300000.0
2005-10-12 16:30:00,1.5923,1.5926,1.5921,1.5922,136300000.0
2005-10-12 16:31:00,1.5921,1.5921,1.5915,1.5917,136300000.0
2005-10-12 16:32:00,1.5915,1.5919,1.5915,1.5918,136300000.0
2005-10-12 16:33:00,1.5919,1.5925,1.5919,1.5922,136300000.0
2005-10-12 16:34:00,1.5924,1.5927,1.5921,1.5923,136300000.0
2005-10-12 16:35:00,1.5924,1.5929,1.5923,1.5925,136300000.0
2005-10-12 16:36:00,1.5926,1.5926,1.5924,1.5924,136300000.0
2005-10-12 16:37:00,1.5923,1.5925,1.5922,1.5925,136300000.0
2005-10-12 16:38:00,1.5924,1.5925,1.5922,1.5923,136300000.0
2005-10-12 16:39:00,1.5923,1.5925,1.5923,1.5925,136300000.0
2005-10-12 16:40:00,1.5924,1.5926,1.5924,1.5926,136300000.0
2005-10-12 16:41:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-10-12 16:42:00,1.5925,1.5926,1.5925,1.5925,136300000.0
2005-10-12 16:43:00,1.5924,1.5926,1.5924,1.5925,136300000.0
2005-10-12 16:44:00,1.5926,1.5926,1.5922,1.5924,136300000.0
2005-10-12 16:45:00,1.5926,1.5926,1.5924,1.5925,136300000.0
2005-10-12 16:46:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-10-12 16:47:00,1.5924,1.5925,1.5923,1.5924,136300000.0
2005-10-12 16:49:00,1.5925,1.5926,1.5924,1.5926,136300000.0
2005-10-12 16:50:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-10-12 16:51:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-10-12 16:52:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-10-12 16:53:00,1.5929,1.5934,1.5927,1.5932,136300000.0
2005-10-12 16:54:00,1.5934,1.5934,1.5927,1.5929,136300000.0
2005-10-12 16:55:00,1.593,1.5934,1.5929,1.5931,136300000.0
2005-10-12 16:56:00,1.5931,1.5931,1.5928,1.593,136300000.0
2005-10-12 16:57:00,1.5929,1.5934,1.5929,1.5932,136300000.0
2005-10-12 16:58:00,1.5932,1.5933,1.593,1.593,136300000.0
2005-10-12 16:59:00,1.5931,1.5935,1.5929,1.5935,136300000.0
2005-10-12 17:00:00,1.5937,1.5937,1.5931,1.5932,136300000.0
2005-10-12 17:01:00,1.5933,1.5934,1.5931,1.5934,136300000.0
2005-10-12 17:02:00,1.5933,1.5934,1.593,1.5931,136300000.0
2005-10-12 17:03:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-10-12 17:04:00,1.5935,1.594,1.5934,1.5934,136300000.0
2005-10-12 17:05:00,1.5935,1.5939,1.5934,1.5938,136300000.0
2005-10-12 17:06:00,1.5939,1.5941,1.5938,1.594,136300000.0
2005-10-12 17:07:00,1.5941,1.5944,1.5939,1.5943,136300000.0
2005-10-12 17:08:00,1.5942,1.5944,1.594,1.5944,136300000.0
2005-10-12 17:09:00,1.5943,1.5948,1.5942,1.5944,136300000.0
2005-10-12 17:10:00,1.5943,1.5947,1.5943,1.5944,136300000.0
2005-10-12 17:11:00,1.5943,1.5945,1.5941,1.5942,136300000.0
2005-10-12 17:12:00,1.5941,1.5944,1.5939,1.5939,136300000.0
2005-10-12 17:13:00,1.594,1.5942,1.5939,1.5942,136300000.0
2005-10-12 17:14:00,1.5942,1.5942,1.5939,1.5941,136300000.0
2005-10-12 17:15:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-10-12 17:16:00,1.594,1.594,1.5937,1.5937,136300000.0
2005-10-12 17:17:00,1.5938,1.594,1.5937,1.594,136300000.0
2005-10-12 17:18:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-10-12 17:19:00,1.594,1.5941,1.5938,1.5938,136300000.0
2005-10-12 17:20:00,1.5939,1.594,1.5938,1.594,136300000.0
2005-10-12 17:21:00,1.5938,1.5942,1.5937,1.5937,136300000.0
2005-10-12 17:22:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-10-12 17:23:00,1.5938,1.594,1.5938,1.5939,136300000.0
2005-10-12 17:24:00,1.594,1.594,1.5939,1.594,136300000.0
2005-10-12 17:25:00,1.5941,1.5943,1.594,1.5943,136300000.0
2005-10-12 17:26:00,1.5942,1.5944,1.5941,1.5942,136300000.0
2005-10-12 17:27:00,1.5943,1.5952,1.5943,1.5949,136300000.0
2005-10-12 17:28:00,1.5952,1.5955,1.5949,1.5951,136300000.0
2005-10-12 17:29:00,1.5949,1.5956,1.5948,1.5948,136300000.0
2005-10-12 17:30:00,1.5949,1.595,1.5946,1.5949,136300000.0
2005-10-12 17:31:00,1.595,1.5953,1.5946,1.5946,136300000.0
2005-10-12 17:32:00,1.5945,1.5948,1.5943,1.5943,136300000.0
2005-10-12 17:33:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-10-12 17:34:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-10-12 17:35:00,1.5942,1.5946,1.5941,1.5945,136300000.0
2005-10-12 17:36:00,1.5946,1.5946,1.5944,1.5946,136300000.0
2005-10-12 17:37:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-10-12 17:38:00,1.5945,1.5945,1.5941,1.5943,136300000.0
2005-10-12 17:39:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-10-12 17:40:00,1.5942,1.5946,1.5942,1.5945,136300000.0
2005-10-12 17:41:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-10-12 17:42:00,1.5943,1.5944,1.5941,1.5943,136300000.0
2005-10-12 17:43:00,1.5942,1.5946,1.5941,1.5945,136300000.0
2005-10-12 17:44:00,1.5946,1.5947,1.5943,1.5947,136300000.0
2005-10-12 17:45:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-10-12 17:46:00,1.5946,1.5949,1.5943,1.5943,136300000.0
2005-10-12 17:47:00,1.5942,1.5942,1.5936,1.594,136300000.0
2005-10-12 17:48:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-10-12 17:49:00,1.5941,1.5945,1.594,1.5945,136300000.0
2005-10-12 17:50:00,1.5943,1.5946,1.5941,1.5945,136300000.0
2005-10-12 17:51:00,1.5946,1.5947,1.5943,1.5943,136300000.0
2005-10-12 17:52:00,1.5944,1.5947,1.5943,1.5945,136300000.0
2005-10-12 17:53:00,1.5946,1.5947,1.5939,1.5942,136300000.0
2005-10-12 17:54:00,1.594,1.5943,1.594,1.5942,136300000.0
2005-10-12 17:55:00,1.5943,1.5943,1.594,1.5943,136300000.0
2005-10-12 17:56:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-10-12 17:57:00,1.5943,1.5945,1.5942,1.5945,136300000.0
2005-10-12 17:58:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-10-12 17:59:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-10-12 18:00:00,1.5946,1.5946,1.5942,1.5944,136300000.0
2005-10-12 18:01:00,1.5946,1.5951,1.5945,1.5946,136300000.0
2005-10-12 18:02:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-10-12 18:03:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-10-12 18:04:00,1.5946,1.5951,1.5946,1.5951,136300000.0
2005-10-12 18:05:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-10-12 18:06:00,1.5952,1.5952,1.5946,1.5947,136300000.0
2005-10-12 18:07:00,1.5949,1.5951,1.5947,1.5951,136300000.0
2005-10-12 18:08:00,1.5949,1.5949,1.5945,1.5946,136300000.0
2005-10-12 18:09:00,1.5947,1.5947,1.5943,1.5943,136300000.0
2005-10-12 18:10:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-10-12 18:11:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-10-12 18:12:00,1.5942,1.5944,1.5941,1.5943,136300000.0
2005-10-12 18:13:00,1.5944,1.5944,1.5941,1.5941,136300000.0
2005-10-12 18:14:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-10-12 18:15:00,1.5941,1.5944,1.594,1.5944,136300000.0
2005-10-12 18:16:00,1.5942,1.5944,1.594,1.5941,136300000.0
2005-10-12 18:17:00,1.594,1.5942,1.5939,1.5942,136300000.0
2005-10-12 18:18:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-10-12 18:19:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-10-12 18:20:00,1.594,1.5941,1.5937,1.5937,136300000.0
2005-10-12 18:21:00,1.5939,1.5941,1.5938,1.5939,136300000.0
2005-10-12 18:22:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-10-12 18:23:00,1.5944,1.5945,1.5942,1.5942,136300000.0
2005-10-12 18:24:00,1.5941,1.5943,1.594,1.594,136300000.0
2005-10-12 18:25:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-10-12 18:26:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-10-12 18:27:00,1.5941,1.5943,1.5937,1.5941,136300000.0
2005-10-12 18:28:00,1.5942,1.5952,1.5941,1.5944,136300000.0
2005-10-12 18:29:00,1.5942,1.5946,1.5937,1.5942,136300000.0
2005-10-12 18:30:00,1.5941,1.5941,1.5934,1.5939,136300000.0
2005-10-12 18:31:00,1.5938,1.5939,1.5937,1.5938,136300000.0
2005-10-12 18:32:00,1.5939,1.5939,1.5931,1.5933,136300000.0
2005-10-12 18:33:00,1.5931,1.5934,1.5927,1.5931,136300000.0
2005-10-12 18:34:00,1.5933,1.5934,1.593,1.5931,136300000.0
2005-10-12 18:35:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-10-12 18:36:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-10-12 18:37:00,1.5929,1.593,1.5928,1.5929,136300000.0
2005-10-12 18:38:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-10-12 18:39:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-10-12 18:40:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-10-12 18:41:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-10-12 18:42:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-10-12 18:44:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-12 18:45:00,1.5927,1.5929,1.5925,1.5929,136300000.0
2005-10-12 18:47:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-10-12 18:49:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-10-12 18:50:00,1.5931,1.5933,1.5925,1.5925,136300000.0
2005-10-12 18:51:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-10-12 18:53:00,1.5925,1.5925,1.5921,1.5923,136300000.0
2005-10-12 18:54:00,1.5924,1.5924,1.5919,1.5923,136300000.0
2005-10-12 18:55:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-10-12 18:56:00,1.5921,1.5923,1.5921,1.5921,136300000.0
2005-10-12 18:57:00,1.5923,1.5924,1.5916,1.5916,136300000.0
2005-10-12 18:58:00,1.5913,1.5919,1.5913,1.5918,136300000.0
2005-10-12 18:59:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-10-12 19:00:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-10-12 19:01:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-10-12 19:02:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-10-12 19:04:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-10-12 19:05:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-10-12 19:06:00,1.5921,1.5924,1.5921,1.5923,136300000.0
2005-10-12 19:07:00,1.5924,1.5927,1.5924,1.5925,136300000.0
2005-10-12 19:08:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-12 19:10:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-12 19:11:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-12 19:12:00,1.5925,1.5929,1.5923,1.5925,136300000.0
2005-10-12 19:13:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-10-12 19:14:00,1.5924,1.5924,1.5921,1.5924,136300000.0
2005-10-12 19:15:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-10-12 19:16:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-10-12 19:17:00,1.5924,1.5936,1.5924,1.5936,136300000.0
2005-10-12 19:18:00,1.5929,1.5937,1.5929,1.5931,136300000.0
2005-10-12 19:19:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-10-12 19:20:00,1.5933,1.5935,1.5931,1.5935,136300000.0
2005-10-12 19:21:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-10-12 19:22:00,1.5935,1.5935,1.5931,1.5934,136300000.0
2005-10-12 19:25:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-10-12 19:26:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-10-12 19:27:00,1.5937,1.5937,1.5935,1.5937,136300000.0
2005-10-12 19:28:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-10-12 19:29:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-10-12 19:30:00,1.5933,1.5938,1.5933,1.5935,136300000.0
2005-10-12 19:31:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-10-12 19:32:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-10-12 19:33:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-10-12 19:34:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-10-12 19:35:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-10-12 19:36:00,1.5931,1.5935,1.5931,1.5935,136300000.0
2005-10-12 19:37:00,1.5938,1.5938,1.5933,1.5933,136300000.0
2005-10-12 19:39:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-12 19:40:00,1.5933,1.5933,1.5921,1.5923,136300000.0
2005-10-12 19:41:00,1.5924,1.5929,1.5923,1.5923,136300000.0
2005-10-12 19:42:00,1.5921,1.5923,1.5921,1.5921,136300000.0
2005-10-12 19:43:00,1.5919,1.5921,1.5918,1.5918,136300000.0
2005-10-12 19:44:00,1.5919,1.5919,1.5916,1.5919,136300000.0
2005-10-12 19:45:00,1.5929,1.5929,1.5921,1.5923,136300000.0
2005-10-12 19:46:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-10-12 19:47:00,1.5923,1.593,1.5923,1.5929,136300000.0
2005-10-12 19:48:00,1.593,1.593,1.5927,1.593,136300000.0
2005-10-12 19:49:00,1.5928,1.593,1.5924,1.5924,136300000.0
2005-10-12 19:50:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-10-12 19:51:00,1.5921,1.5924,1.5919,1.5921,136300000.0
2005-10-12 19:52:00,1.5919,1.5921,1.5918,1.5921,136300000.0
2005-10-12 19:53:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-10-12 19:54:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-10-12 19:55:00,1.5918,1.5924,1.5918,1.5921,136300000.0
2005-10-12 19:56:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-10-12 19:57:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-10-12 19:58:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-10-12 19:59:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-10-12 20:00:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-10-12 20:01:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-12 20:02:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-10-12 20:03:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-10-12 20:04:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-10-12 20:05:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-10-12 20:06:00,1.5921,1.5923,1.5919,1.5919,136300000.0
2005-10-12 20:07:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-10-12 20:08:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-10-12 20:09:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-10-12 20:10:00,1.5921,1.5933,1.5919,1.5928,136300000.0
2005-10-12 20:11:00,1.5927,1.5933,1.5924,1.5925,136300000.0
2005-10-12 20:12:00,1.5924,1.5929,1.5921,1.5924,136300000.0
2005-10-12 20:13:00,1.5921,1.5927,1.5921,1.5924,136300000.0
2005-10-12 20:14:00,1.5925,1.5925,1.5921,1.5924,136300000.0
2005-10-12 20:15:00,1.5923,1.5924,1.5918,1.5924,136300000.0
2005-10-12 20:16:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-10-12 20:17:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-10-12 20:18:00,1.5924,1.5924,1.5919,1.5924,136300000.0
2005-10-12 20:19:00,1.5919,1.5921,1.5913,1.5915,136300000.0
2005-10-12 20:20:00,1.5918,1.5919,1.5915,1.5916,136300000.0
2005-10-12 20:21:00,1.5915,1.5917,1.5912,1.5913,136300000.0
2005-10-12 20:22:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-10-12 20:23:00,1.5912,1.5913,1.5909,1.5909,136300000.0
2005-10-12 20:24:00,1.5911,1.5912,1.5907,1.5909,136300000.0
2005-10-12 20:25:00,1.5907,1.5909,1.5907,1.5907,136300000.0
2005-10-12 20:26:00,1.5909,1.5909,1.5907,1.5909,136300000.0
2005-10-12 20:27:00,1.5911,1.5911,1.5906,1.5906,136300000.0
2005-10-12 20:28:00,1.5905,1.5906,1.5899,1.59,136300000.0
2005-10-12 20:29:00,1.5899,1.5901,1.5898,1.5899,136300000.0
2005-10-12 20:30:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-10-12 20:31:00,1.5903,1.5904,1.5899,1.5903,136300000.0
2005-10-12 20:32:00,1.5901,1.5905,1.5901,1.5904,136300000.0
2005-10-12 20:33:00,1.5903,1.5906,1.5903,1.5903,136300000.0
2005-10-12 20:34:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-10-12 20:35:00,1.5901,1.5903,1.5899,1.5901,136300000.0
2005-10-12 20:36:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-10-12 20:37:00,1.5909,1.5914,1.5907,1.5909,136300000.0
2005-10-12 20:38:00,1.5907,1.5912,1.5907,1.5911,136300000.0
2005-10-12 20:39:00,1.5912,1.5912,1.5907,1.5907,136300000.0
2005-10-12 20:40:00,1.5909,1.5914,1.5907,1.5913,136300000.0
2005-10-12 20:41:00,1.5907,1.5916,1.5907,1.5914,136300000.0
2005-10-12 20:42:00,1.5915,1.5915,1.5909,1.5909,136300000.0
2005-10-12 20:43:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-10-12 20:45:00,1.5913,1.5913,1.5911,1.5912,136300000.0
2005-10-12 20:47:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-10-12 20:48:00,1.5916,1.5916,1.5911,1.5911,136300000.0
2005-10-12 20:49:00,1.5909,1.5913,1.5909,1.5911,136300000.0
2005-10-12 20:50:00,1.5912,1.5913,1.5911,1.5912,136300000.0
2005-10-12 20:51:00,1.5911,1.5915,1.5911,1.5913,136300000.0
2005-10-12 20:52:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-10-12 20:53:00,1.5912,1.5913,1.5911,1.5911,136300000.0
2005-10-12 20:54:00,1.5912,1.5917,1.5911,1.5917,136300000.0
2005-10-12 20:55:00,1.5918,1.5921,1.5916,1.5916,136300000.0
2005-10-12 20:56:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-10-12 20:57:00,1.5914,1.5921,1.5913,1.5918,136300000.0
2005-10-12 20:58:00,1.5919,1.5924,1.5918,1.5921,136300000.0
2005-10-12 20:59:00,1.5923,1.5924,1.5909,1.5911,136300000.0
2005-10-12 21:00:00,1.5912,1.5919,1.5912,1.5916,136300000.0
2005-10-12 21:01:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-10-12 21:02:00,1.5923,1.5924,1.5919,1.5924,136300000.0
2005-10-12 21:03:00,1.5923,1.5925,1.5921,1.5921,136300000.0
2005-10-12 21:04:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-10-12 21:06:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-10-12 21:07:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-10-12 21:08:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-12 21:09:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-10-12 21:10:00,1.5923,1.5925,1.5923,1.5925,136300000.0
2005-10-12 21:11:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-10-12 21:12:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-10-12 21:13:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-10-12 21:14:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-10-12 21:15:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-10-12 21:16:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-10-12 21:17:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-10-12 21:18:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-12 21:19:00,1.5919,1.5921,1.5916,1.5918,136300000.0
2005-10-12 21:20:00,1.5917,1.5918,1.5914,1.5915,136300000.0
2005-10-12 21:21:00,1.5916,1.5919,1.5915,1.5919,136300000.0
2005-10-12 21:22:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-12 21:24:00,1.5919,1.5924,1.5919,1.5919,136300000.0
2005-10-12 21:25:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-10-12 21:26:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-12 21:27:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-10-12 21:28:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-10-12 21:29:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-10-12 21:32:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-10-12 21:37:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-10-12 21:38:00,1.5918,1.5919,1.5916,1.5919,136300000.0
2005-10-12 21:39:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-10-12 21:40:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-10-12 21:41:00,1.5919,1.5919,1.5917,1.5918,136300000.0
2005-10-12 21:42:00,1.5917,1.5918,1.5915,1.5918,136300000.0
2005-10-12 21:43:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-10-12 21:44:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-10-12 21:45:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-10-12 21:46:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-10-12 21:47:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-10-12 21:48:00,1.5916,1.5918,1.5915,1.5915,136300000.0
2005-10-12 21:49:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-10-12 21:50:00,1.5912,1.5912,1.5912,1.5912,136300000.0
2005-10-12 21:52:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-10-12 21:53:00,1.5912,1.5914,1.5911,1.5912,136300000.0
2005-10-12 21:55:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-10-12 21:56:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-10-12 21:57:00,1.5912,1.5914,1.5912,1.5912,136300000.0
2005-10-12 21:58:00,1.5913,1.5914,1.5913,1.5914,136300000.0
2005-10-12 21:59:00,1.5916,1.5917,1.5914,1.5917,136300000.0
2005-10-12 22:00:00,1.5918,1.5919,1.5916,1.5917,136300000.0
2005-10-12 22:02:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-10-12 22:03:00,1.5915,1.5916,1.5914,1.5916,136300000.0
2005-10-12 22:04:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-10-12 22:05:00,1.5914,1.5917,1.5913,1.5916,136300000.0
2005-10-12 22:06:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-10-12 22:07:00,1.5916,1.5916,1.5913,1.5915,136300000.0
2005-10-12 22:08:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-10-12 22:09:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-10-12 22:10:00,1.5913,1.5914,1.5913,1.5913,136300000.0
2005-10-12 22:13:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-10-12 22:14:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-10-12 22:15:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-10-12 22:17:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-10-12 22:18:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-10-12 22:19:00,1.5917,1.5917,1.5915,1.5917,136300000.0
2005-10-12 22:20:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-10-12 22:21:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-10-12 22:23:00,1.5916,1.5916,1.5912,1.5912,136300000.0
2005-10-12 22:24:00,1.5913,1.5915,1.5911,1.5911,136300000.0
2005-10-12 22:25:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-10-12 22:26:00,1.5907,1.5911,1.5906,1.5909,136300000.0
2005-10-12 22:27:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-10-12 22:28:00,1.5911,1.5911,1.5906,1.5907,136300000.0
2005-10-12 22:29:00,1.5909,1.5913,1.5906,1.5911,136300000.0
2005-10-12 22:30:00,1.5912,1.5912,1.5911,1.5912,136300000.0
2005-10-12 22:31:00,1.5913,1.5915,1.5913,1.5913,136300000.0
2005-10-12 22:32:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-10-12 22:33:00,1.5914,1.5916,1.5914,1.5915,136300000.0
2005-10-12 22:34:00,1.5916,1.5916,1.5914,1.5914,136300000.0
2005-10-12 22:35:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-10-12 22:36:00,1.5914,1.5914,1.5913,1.5914,136300000.0
2005-10-12 22:37:00,1.5913,1.5914,1.5913,1.5914,136300000.0
2005-10-12 22:38:00,1.5915,1.5917,1.5914,1.5916,136300000.0
2005-10-12 22:39:00,1.5916,1.5919,1.5916,1.5918,136300000.0
2005-10-12 22:40:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-10-12 22:41:00,1.5919,1.5923,1.5919,1.5919,136300000.0
2005-10-12 22:42:00,1.5921,1.5924,1.5915,1.5915,136300000.0
2005-10-12 22:43:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-10-12 22:44:00,1.5916,1.5919,1.5914,1.5919,136300000.0
2005-10-12 22:45:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-10-12 22:46:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-12 22:47:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-12 22:48:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-12 22:49:00,1.5922,1.5923,1.5922,1.5923,136300000.0
2005-10-12 22:50:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-10-12 22:51:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-10-12 22:52:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-10-12 22:55:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-12 22:57:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-10-12 22:58:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-12 22:59:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-10-12 23:00:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-10-12 23:01:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-10-12 23:02:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-10-12 23:03:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-10-12 23:05:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-10-12 23:08:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-12 23:11:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-10-12 23:15:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-10-12 23:16:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-10-12 23:17:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-10-12 23:18:00,1.5913,1.5919,1.5913,1.5918,136300000.0
2005-10-12 23:19:00,1.5919,1.5919,1.5914,1.5915,136300000.0
2005-10-12 23:20:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-10-12 23:21:00,1.5913,1.5914,1.5913,1.5914,136300000.0
2005-10-12 23:22:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-10-12 23:23:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-10-12 23:24:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-10-12 23:26:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-10-12 23:27:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-10-12 23:29:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-10-12 23:30:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-10-12 23:36:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-10-12 23:38:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-10-12 23:40:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-10-12 23:41:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-12 23:44:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-10-12 23:45:00,1.5921,1.5923,1.5918,1.5919,136300000.0
2005-10-12 23:46:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-10-12 23:47:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-10-12 23:49:00,1.5919,1.5919,1.5918,1.5918,136300000.0
2005-10-12 23:50:00,1.5919,1.5919,1.5917,1.5918,136300000.0
2005-10-12 23:51:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-10-12 23:52:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-10-12 23:53:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-10-12 23:56:00,1.5916,1.5918,1.5916,1.5916,136300000.0
2005-10-12 23:58:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-10-12 23:59:00,1.5917,1.5917,1.5915,1.5916,136300000.0
2005-10-13 00:00:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-10-13 00:01:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-10-13 00:03:00,1.5917,1.5917,1.5915,1.5917,136300000.0
2005-10-13 00:06:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-10-13 00:07:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-10-13 00:08:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-10-13 00:09:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-10-13 00:10:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-10-13 00:11:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-10-13 00:12:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-10-13 00:13:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-10-13 00:14:00,1.5916,1.5916,1.5913,1.5914,136300000.0
2005-10-13 00:15:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-10-13 00:18:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-10-13 00:19:00,1.5915,1.5917,1.5914,1.5916,136300000.0
2005-10-13 00:20:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-10-13 00:21:00,1.5918,1.5919,1.5914,1.5914,136300000.0
2005-10-13 00:23:00,1.5913,1.5919,1.5912,1.5915,136300000.0
2005-10-13 00:24:00,1.5914,1.5915,1.5909,1.5915,136300000.0
2005-10-13 00:25:00,1.5914,1.5916,1.5914,1.5914,136300000.0
2005-10-13 00:26:00,1.5913,1.5914,1.5913,1.5913,136300000.0
2005-10-13 00:29:00,1.5914,1.5915,1.5914,1.5914,136300000.0
2005-10-13 00:30:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-10-13 00:31:00,1.5914,1.5915,1.5911,1.5912,136300000.0
2005-10-13 00:32:00,1.5913,1.5914,1.5909,1.5911,136300000.0
2005-10-13 00:33:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-10-13 00:34:00,1.5913,1.5916,1.5911,1.5916,136300000.0
2005-10-13 00:35:00,1.5917,1.5917,1.5912,1.5914,136300000.0
2005-10-13 00:36:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-10-13 00:37:00,1.5912,1.5916,1.5911,1.5915,136300000.0
2005-10-13 00:38:00,1.5914,1.5915,1.5914,1.5914,136300000.0
2005-10-13 00:39:00,1.5913,1.5914,1.5911,1.5914,136300000.0
2005-10-13 00:40:00,1.5915,1.5915,1.5911,1.5915,136300000.0
2005-10-13 00:41:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-10-13 00:42:00,1.5913,1.5918,1.5913,1.5915,136300000.0
2005-10-13 00:43:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-10-13 00:44:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-10-13 00:45:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-10-13 00:46:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-10-13 00:48:00,1.5912,1.5912,1.5911,1.5911,136300000.0
2005-10-13 00:49:00,1.5912,1.5913,1.5911,1.5911,136300000.0
2005-10-13 00:50:00,1.5912,1.5912,1.5911,1.5912,136300000.0
2005-10-13 00:51:00,1.5911,1.5912,1.5909,1.5912,136300000.0
2005-10-13 00:52:00,1.5911,1.5914,1.5911,1.5911,136300000.0
2005-10-13 00:53:00,1.5912,1.5913,1.5911,1.5913,136300000.0
2005-10-13 00:54:00,1.5912,1.5915,1.5912,1.5915,136300000.0
2005-10-13 00:55:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-10-13 00:56:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-10-13 00:57:00,1.5916,1.5916,1.5913,1.5915,136300000.0
2005-10-13 00:58:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-10-13 00:59:00,1.5916,1.5916,1.5914,1.5915,136300000.0
2005-10-13 01:00:00,1.5916,1.5916,1.5913,1.5914,136300000.0
2005-10-13 01:01:00,1.5913,1.5914,1.5912,1.5912,136300000.0
2005-10-13 01:02:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-10-13 01:03:00,1.591,1.5912,1.5903,1.5907,136300000.0
2005-10-13 01:04:00,1.5908,1.5911,1.5908,1.5911,136300000.0
2005-10-13 01:05:00,1.5913,1.5913,1.591,1.5911,136300000.0
2005-10-13 01:06:00,1.591,1.5912,1.591,1.5911,136300000.0
2005-10-13 01:07:00,1.5912,1.5912,1.5911,1.5911,136300000.0
2005-10-13 01:08:00,1.591,1.5911,1.591,1.5911,136300000.0
2005-10-13 01:12:00,1.591,1.5911,1.5909,1.591,136300000.0
2005-10-13 01:13:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-10-13 01:14:00,1.591,1.5911,1.5909,1.5909,136300000.0
2005-10-13 01:15:00,1.591,1.591,1.591,1.591,136300000.0
2005-10-13 01:16:00,1.5908,1.5909,1.5908,1.5909,136300000.0
2005-10-13 01:17:00,1.591,1.591,1.591,1.591,136300000.0
2005-10-13 01:18:00,1.5911,1.5911,1.591,1.591,136300000.0
2005-10-13 01:21:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-10-13 01:22:00,1.591,1.5911,1.591,1.591,136300000.0
2005-10-13 01:23:00,1.5907,1.5907,1.5906,1.5907,136300000.0
2005-10-13 01:24:00,1.5906,1.5906,1.5905,1.5905,136300000.0
2005-10-13 01:25:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-10-13 01:26:00,1.5906,1.591,1.5905,1.591,136300000.0
2005-10-13 01:27:00,1.5909,1.591,1.5909,1.591,136300000.0
2005-10-13 01:28:00,1.5909,1.591,1.5909,1.591,136300000.0
2005-10-13 01:29:00,1.5907,1.5907,1.5906,1.5907,136300000.0
2005-10-13 01:30:00,1.5912,1.5918,1.5909,1.5918,136300000.0
2005-10-13 01:31:00,1.5929,1.5929,1.5913,1.5916,136300000.0
2005-10-13 01:32:00,1.5915,1.5915,1.5911,1.5913,136300000.0
2005-10-13 01:33:00,1.5914,1.5914,1.5912,1.5912,136300000.0
2005-10-13 01:34:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-10-13 01:35:00,1.5912,1.5913,1.591,1.5911,136300000.0
2005-10-13 01:36:00,1.5912,1.5913,1.591,1.5911,136300000.0
2005-10-13 01:37:00,1.591,1.5912,1.5909,1.5909,136300000.0
2005-10-13 01:38:00,1.5908,1.5913,1.5908,1.5911,136300000.0
2005-10-13 01:39:00,1.5912,1.5912,1.5911,1.5911,136300000.0
2005-10-13 01:40:00,1.591,1.591,1.5908,1.5909,136300000.0
2005-10-13 01:41:00,1.591,1.5913,1.5909,1.5912,136300000.0
2005-10-13 01:42:00,1.5911,1.5912,1.5909,1.5911,136300000.0
2005-10-13 01:43:00,1.5912,1.5912,1.5906,1.5906,136300000.0
2005-10-13 01:44:00,1.5907,1.5907,1.5902,1.5904,136300000.0
2005-10-13 01:45:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-10-13 01:46:00,1.5905,1.5907,1.5903,1.5904,136300000.0
2005-10-13 01:47:00,1.5905,1.5907,1.5904,1.5906,136300000.0
2005-10-13 01:48:00,1.5907,1.591,1.5907,1.5907,136300000.0
2005-10-13 01:49:00,1.5906,1.5909,1.5906,1.5909,136300000.0
2005-10-13 01:50:00,1.5908,1.5909,1.5908,1.5909,136300000.0
2005-10-13 01:51:00,1.5908,1.5908,1.5907,1.5907,136300000.0
2005-10-13 01:52:00,1.5906,1.5911,1.5906,1.5909,136300000.0
2005-10-13 01:53:00,1.5911,1.5911,1.5909,1.5909,136300000.0
2005-10-13 01:54:00,1.5908,1.591,1.5902,1.5904,136300000.0
2005-10-13 01:55:00,1.5905,1.5905,1.5904,1.5904,136300000.0
2005-10-13 01:56:00,1.5905,1.5907,1.5904,1.5904,136300000.0
2005-10-13 01:57:00,1.5901,1.5902,1.5901,1.5902,136300000.0
2005-10-13 01:58:00,1.5903,1.5905,1.5903,1.5903,136300000.0
2005-10-13 01:59:00,1.5905,1.5909,1.5904,1.5906,136300000.0
2005-10-13 02:08:00,1.5913,1.5913,1.5908,1.5908,136300000.0
2005-10-13 02:09:00,1.591,1.591,1.5908,1.5908,136300000.0
2005-10-13 02:10:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-10-13 02:11:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-10-13 02:12:00,1.5905,1.5905,1.5905,1.5905,136300000.0
2005-10-13 02:13:00,1.5912,1.5913,1.591,1.5913,136300000.0
2005-10-13 02:14:00,1.5912,1.5912,1.5906,1.5908,136300000.0
2005-10-13 02:15:00,1.5907,1.591,1.5904,1.5904,136300000.0
2005-10-13 02:16:00,1.5905,1.5907,1.59,1.5903,136300000.0
2005-10-13 02:17:00,1.5902,1.5909,1.5902,1.5909,136300000.0
2005-10-13 02:18:00,1.5908,1.591,1.5906,1.5909,136300000.0
2005-10-13 02:19:00,1.591,1.5912,1.591,1.5911,136300000.0
2005-10-13 02:20:00,1.5912,1.5912,1.5911,1.5912,136300000.0
2005-10-13 02:21:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-10-13 02:22:00,1.5912,1.5913,1.5908,1.5909,136300000.0
2005-10-13 02:23:00,1.5908,1.5911,1.5907,1.5909,136300000.0
2005-10-13 02:24:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-10-13 02:25:00,1.591,1.5916,1.591,1.5916,136300000.0
2005-10-13 02:26:00,1.5917,1.5917,1.5913,1.5913,136300000.0
2005-10-13 02:27:00,1.5912,1.5912,1.5908,1.5909,136300000.0
2005-10-13 02:28:00,1.5908,1.5908,1.5906,1.5907,136300000.0
2005-10-13 02:29:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-10-13 02:30:00,1.5908,1.591,1.5907,1.591,136300000.0
2005-10-13 02:31:00,1.5911,1.5911,1.591,1.5911,136300000.0
2005-10-13 02:32:00,1.591,1.5912,1.5907,1.5907,136300000.0
2005-10-13 02:33:00,1.5908,1.591,1.5904,1.5909,136300000.0
2005-10-13 02:34:00,1.591,1.591,1.5907,1.5907,136300000.0
2005-10-13 02:35:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-10-13 02:36:00,1.5907,1.5908,1.5905,1.5906,136300000.0
2005-10-13 02:37:00,1.5903,1.5907,1.5903,1.5906,136300000.0
2005-10-13 02:38:00,1.5905,1.5906,1.5904,1.5904,136300000.0
2005-10-13 02:39:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-10-13 02:40:00,1.5902,1.5903,1.5901,1.5902,136300000.0
2005-10-13 02:41:00,1.5903,1.5905,1.5901,1.5905,136300000.0
2005-10-13 02:42:00,1.5903,1.5909,1.5903,1.5908,136300000.0
2005-10-13 02:43:00,1.5906,1.5908,1.5905,1.5905,136300000.0
2005-10-13 02:44:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-10-13 02:45:00,1.5906,1.5908,1.5906,1.5908,136300000.0
2005-10-13 02:46:00,1.5907,1.5908,1.5904,1.5907,136300000.0
2005-10-13 02:47:00,1.5906,1.5907,1.5905,1.5905,136300000.0
2005-10-13 02:48:00,1.5904,1.5904,1.5904,1.5904,136300000.0
2005-10-13 02:49:00,1.5904,1.5905,1.5903,1.5904,136300000.0
2005-10-13 02:50:00,1.5903,1.5904,1.59,1.5902,136300000.0
2005-10-13 02:51:00,1.5901,1.5903,1.5899,1.5902,136300000.0
2005-10-13 02:52:00,1.59,1.5902,1.59,1.5901,136300000.0
2005-10-13 02:53:00,1.5902,1.5902,1.5901,1.5902,136300000.0
2005-10-13 02:54:00,1.5903,1.5905,1.5902,1.5902,136300000.0
2005-10-13 02:55:00,1.5903,1.5903,1.5899,1.5902,136300000.0
2005-10-13 02:56:00,1.5903,1.5906,1.5901,1.5904,136300000.0
2005-10-13 02:57:00,1.591,1.5911,1.5904,1.5908,136300000.0
2005-10-13 02:58:00,1.5906,1.591,1.5902,1.591,136300000.0
2005-10-13 02:59:00,1.5909,1.5911,1.5908,1.5909,136300000.0
2005-10-13 03:00:00,1.5907,1.591,1.5906,1.5909,136300000.0
2005-10-13 03:01:00,1.5908,1.5909,1.5906,1.5906,136300000.0
2005-10-13 03:02:00,1.5907,1.5909,1.5906,1.5909,136300000.0
2005-10-13 03:03:00,1.5908,1.591,1.5905,1.591,136300000.0
2005-10-13 03:04:00,1.5909,1.5909,1.5903,1.5905,136300000.0
2005-10-13 03:05:00,1.5904,1.5908,1.5904,1.5906,136300000.0
2005-10-13 03:06:00,1.5907,1.5911,1.5905,1.5908,136300000.0
2005-10-13 03:07:00,1.5907,1.5908,1.5904,1.5907,136300000.0
2005-10-13 03:08:00,1.5906,1.5909,1.5903,1.5903,136300000.0
2005-10-13 03:09:00,1.5901,1.5905,1.5896,1.5905,136300000.0
2005-10-13 03:10:00,1.5904,1.5904,1.5887,1.5893,136300000.0
2005-10-13 03:11:00,1.5892,1.5898,1.5891,1.5894,136300000.0
2005-10-13 03:12:00,1.5896,1.5899,1.589,1.5891,136300000.0
2005-10-13 03:13:00,1.5892,1.5895,1.5889,1.5889,136300000.0
2005-10-13 03:14:00,1.589,1.5893,1.5887,1.589,136300000.0
2005-10-13 03:15:00,1.5891,1.5891,1.5875,1.5885,136300000.0
2005-10-13 03:16:00,1.5886,1.5894,1.5886,1.5889,136300000.0
2005-10-13 03:17:00,1.5891,1.5892,1.5881,1.5883,136300000.0
2005-10-13 03:18:00,1.5884,1.5893,1.5884,1.5892,136300000.0
2005-10-13 03:19:00,1.5893,1.5903,1.589,1.5903,136300000.0
2005-10-13 03:20:00,1.5901,1.5905,1.5895,1.5896,136300000.0
2005-10-13 03:21:00,1.5897,1.59,1.5892,1.5897,136300000.0
2005-10-13 03:22:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-10-13 03:23:00,1.5897,1.5898,1.5895,1.5897,136300000.0
2005-10-13 03:24:00,1.5896,1.5899,1.5895,1.5899,136300000.0
2005-10-13 03:25:00,1.5898,1.5899,1.5896,1.5897,136300000.0
2005-10-13 03:26:00,1.5898,1.5899,1.5897,1.5897,136300000.0
2005-10-13 03:27:00,1.5896,1.5896,1.589,1.589,136300000.0
2005-10-13 03:28:00,1.5889,1.5894,1.5887,1.5893,136300000.0
2005-10-13 03:29:00,1.5895,1.5897,1.5892,1.5896,136300000.0
2005-10-13 03:30:00,1.5895,1.594,1.5895,1.5934,136300000.0
2005-10-13 03:31:00,1.5944,1.5951,1.5934,1.5936,136300000.0
2005-10-13 03:32:00,1.5937,1.5938,1.5935,1.5937,136300000.0
2005-10-13 03:33:00,1.5938,1.5944,1.5935,1.594,136300000.0
2005-10-13 03:34:00,1.5942,1.5945,1.594,1.594,136300000.0
2005-10-13 03:35:00,1.5939,1.5941,1.5938,1.594,136300000.0
2005-10-13 03:36:00,1.5937,1.5938,1.5933,1.5936,136300000.0
2005-10-13 03:37:00,1.5937,1.5942,1.5935,1.5942,136300000.0
2005-10-13 03:38:00,1.5941,1.5941,1.5935,1.5938,136300000.0
2005-10-13 03:39:00,1.5939,1.5942,1.5939,1.594,136300000.0
2005-10-13 03:40:00,1.5939,1.5942,1.5937,1.594,136300000.0
2005-10-13 03:41:00,1.5939,1.594,1.5937,1.5938,136300000.0
2005-10-13 03:42:00,1.5939,1.594,1.5936,1.5939,136300000.0
2005-10-13 03:43:00,1.5938,1.5944,1.5935,1.5942,136300000.0
2005-10-13 03:44:00,1.5941,1.5942,1.5936,1.5939,136300000.0
2005-10-13 03:45:00,1.5938,1.594,1.5935,1.594,136300000.0
2005-10-13 03:46:00,1.5939,1.5942,1.5938,1.5942,136300000.0
2005-10-13 03:47:00,1.594,1.5943,1.594,1.5942,136300000.0
2005-10-13 03:48:00,1.5941,1.5943,1.5941,1.5942,136300000.0
2005-10-13 03:49:00,1.594,1.5944,1.5938,1.5944,136300000.0
2005-10-13 03:50:00,1.5943,1.5944,1.5939,1.5943,136300000.0
2005-10-13 03:51:00,1.5944,1.5946,1.5939,1.5943,136300000.0
2005-10-13 03:52:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-10-13 03:53:00,1.5944,1.5951,1.5943,1.5946,136300000.0
2005-10-13 03:54:00,1.5947,1.5949,1.5943,1.5945,136300000.0
2005-10-13 03:55:00,1.5946,1.5946,1.5944,1.5946,136300000.0
2005-10-13 03:56:00,1.5945,1.5948,1.5943,1.5948,136300000.0
2005-10-13 03:57:00,1.5947,1.5954,1.5947,1.595,136300000.0
2005-10-13 03:58:00,1.5949,1.5951,1.5947,1.5947,136300000.0
2005-10-13 03:59:00,1.5948,1.5952,1.5946,1.5952,136300000.0
2005-10-13 04:00:00,1.5951,1.5954,1.595,1.5951,136300000.0
2005-10-13 04:01:00,1.5952,1.5952,1.5948,1.5949,136300000.0
2005-10-13 04:02:00,1.5948,1.5949,1.5947,1.5948,136300000.0
2005-10-13 04:03:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-10-13 04:04:00,1.595,1.5951,1.5948,1.5949,136300000.0
2005-10-13 04:05:00,1.5948,1.5949,1.5946,1.5947,136300000.0
2005-10-13 04:06:00,1.5948,1.5951,1.5947,1.5948,136300000.0
2005-10-13 04:07:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-10-13 04:08:00,1.5947,1.5953,1.5947,1.5951,136300000.0
2005-10-13 04:09:00,1.595,1.5951,1.5949,1.595,136300000.0
2005-10-13 04:10:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-10-13 04:11:00,1.595,1.5952,1.5949,1.5951,136300000.0
2005-10-13 04:12:00,1.595,1.5951,1.5948,1.5949,136300000.0
2005-10-13 04:13:00,1.595,1.5951,1.5949,1.595,136300000.0
2005-10-13 04:14:00,1.5951,1.5955,1.595,1.5952,136300000.0
2005-10-13 04:15:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-10-13 04:16:00,1.5954,1.5957,1.5954,1.5954,136300000.0
2005-10-13 04:17:00,1.5955,1.5957,1.5954,1.5955,136300000.0
2005-10-13 04:18:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-10-13 04:19:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-10-13 04:20:00,1.5953,1.5954,1.5951,1.5953,136300000.0
2005-10-13 04:21:00,1.5954,1.5955,1.5951,1.5955,136300000.0
2005-10-13 04:22:00,1.5955,1.5959,1.5954,1.5957,136300000.0
2005-10-13 04:23:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-10-13 04:24:00,1.596,1.5961,1.5956,1.5957,136300000.0
2005-10-13 04:25:00,1.5956,1.596,1.5956,1.596,136300000.0
2005-10-13 04:26:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-10-13 04:27:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-10-13 04:28:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-10-13 04:29:00,1.5957,1.596,1.5957,1.5957,136300000.0
2005-10-13 04:30:00,1.5956,1.5957,1.5954,1.5955,136300000.0
2005-10-13 04:31:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-10-13 04:32:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-10-13 04:33:00,1.5953,1.5957,1.5953,1.5956,136300000.0
2005-10-13 04:34:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-10-13 04:35:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-10-13 04:36:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-10-13 04:37:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-10-13 04:38:00,1.5957,1.5957,1.5954,1.5956,136300000.0
2005-10-13 04:39:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-10-13 04:40:00,1.5954,1.5955,1.5951,1.5954,136300000.0
2005-10-13 04:41:00,1.5955,1.5955,1.5953,1.5954,136300000.0
2005-10-13 04:42:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-10-13 04:43:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-10-13 04:44:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-10-13 04:45:00,1.5952,1.5954,1.595,1.5951,136300000.0
2005-10-13 04:46:00,1.5952,1.5954,1.5949,1.5954,136300000.0
2005-10-13 04:47:00,1.5952,1.5953,1.5942,1.5942,136300000.0
2005-10-13 04:48:00,1.5943,1.5968,1.5941,1.5968,136300000.0
2005-10-13 04:49:00,1.5965,1.5965,1.5956,1.5957,136300000.0
2005-10-13 04:50:00,1.5958,1.5958,1.5951,1.5951,136300000.0
2005-10-13 04:51:00,1.5952,1.5953,1.5948,1.5948,136300000.0
2005-10-13 04:52:00,1.5949,1.5951,1.5947,1.5948,136300000.0
2005-10-13 04:53:00,1.5947,1.5948,1.5944,1.5947,136300000.0
2005-10-13 04:54:00,1.5944,1.5945,1.594,1.5943,136300000.0
2005-10-13 04:55:00,1.5944,1.5944,1.5937,1.5937,136300000.0
2005-10-13 04:56:00,1.5938,1.5942,1.5937,1.5941,136300000.0
2005-10-13 04:57:00,1.594,1.5945,1.594,1.5944,136300000.0
2005-10-13 04:58:00,1.5945,1.5945,1.5933,1.5939,136300000.0
2005-10-13 04:59:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-10-13 05:00:00,1.5939,1.5941,1.5929,1.5933,136300000.0
2005-10-13 05:01:00,1.5932,1.5937,1.5932,1.5932,136300000.0
2005-10-13 05:02:00,1.5933,1.5936,1.5932,1.5936,136300000.0
2005-10-13 05:03:00,1.5935,1.5936,1.5933,1.5936,136300000.0
2005-10-13 05:04:00,1.5937,1.5937,1.5931,1.5933,136300000.0
2005-10-13 05:05:00,1.593,1.5937,1.593,1.5937,136300000.0
2005-10-13 05:06:00,1.5936,1.594,1.5935,1.594,136300000.0
2005-10-13 05:07:00,1.5941,1.5942,1.5938,1.594,136300000.0
2005-10-13 05:08:00,1.5942,1.5947,1.5942,1.5947,136300000.0
2005-10-13 05:09:00,1.5948,1.5948,1.5942,1.5946,136300000.0
2005-10-13 05:10:00,1.5945,1.5947,1.5942,1.5944,136300000.0
2005-10-13 05:11:00,1.5943,1.5944,1.594,1.5942,136300000.0
2005-10-13 05:12:00,1.5943,1.5945,1.5936,1.5939,136300000.0
2005-10-13 05:13:00,1.5938,1.5941,1.5936,1.5941,136300000.0
2005-10-13 05:14:00,1.594,1.5945,1.594,1.5945,136300000.0
2005-10-13 05:15:00,1.5946,1.5947,1.5943,1.5947,136300000.0
2005-10-13 05:16:00,1.5948,1.5948,1.5944,1.5945,136300000.0
2005-10-13 05:17:00,1.5944,1.5948,1.5943,1.5948,136300000.0
2005-10-13 05:18:00,1.5947,1.5948,1.5944,1.5944,136300000.0
2005-10-13 05:19:00,1.5942,1.5944,1.594,1.5944,136300000.0
2005-10-13 05:20:00,1.5945,1.5947,1.5943,1.5947,136300000.0
2005-10-13 05:21:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-10-13 05:22:00,1.5944,1.5947,1.5944,1.5944,136300000.0
2005-10-13 05:23:00,1.5945,1.5946,1.5943,1.5946,136300000.0
2005-10-13 05:24:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-10-13 05:25:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-10-13 05:26:00,1.5948,1.5949,1.5947,1.5948,136300000.0
2005-10-13 05:27:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-10-13 05:28:00,1.5947,1.5949,1.5947,1.5948,136300000.0
2005-10-13 05:29:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-10-13 05:30:00,1.595,1.5951,1.5948,1.5951,136300000.0
2005-10-13 05:31:00,1.595,1.595,1.5949,1.595,136300000.0
2005-10-13 05:32:00,1.5951,1.5952,1.595,1.595,136300000.0
2005-10-13 05:33:00,1.5949,1.5949,1.5946,1.5948,136300000.0
2005-10-13 05:35:00,1.5947,1.5949,1.5947,1.5948,136300000.0
2005-10-13 05:36:00,1.5947,1.5949,1.5945,1.5946,136300000.0
2005-10-13 05:37:00,1.5947,1.5949,1.5943,1.5949,136300000.0
2005-10-13 05:38:00,1.595,1.595,1.5945,1.5947,136300000.0
2005-10-13 05:39:00,1.5945,1.5948,1.5945,1.5945,136300000.0
2005-10-13 05:40:00,1.5947,1.5949,1.5945,1.5946,136300000.0
2005-10-13 05:41:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-10-13 05:42:00,1.595,1.595,1.5945,1.5947,136300000.0
2005-10-13 05:43:00,1.5948,1.5948,1.5946,1.5947,136300000.0
2005-10-13 05:44:00,1.5946,1.5947,1.5943,1.5944,136300000.0
2005-10-13 05:45:00,1.5945,1.5945,1.5943,1.5944,136300000.0
2005-10-13 05:46:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-10-13 05:47:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-10-13 05:48:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-10-13 05:49:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-10-13 05:50:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-10-13 05:51:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-10-13 05:52:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-10-13 05:53:00,1.5945,1.5947,1.5943,1.5944,136300000.0
2005-10-13 05:54:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-10-13 05:55:00,1.5943,1.5945,1.5943,1.5945,136300000.0
2005-10-13 05:56:00,1.5946,1.5946,1.5943,1.5944,136300000.0
2005-10-13 05:58:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-10-13 05:59:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-10-13 06:00:00,1.5942,1.5944,1.5942,1.5942,136300000.0
2005-10-13 06:01:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-10-13 06:02:00,1.5943,1.5945,1.5942,1.5944,136300000.0
2005-10-13 06:03:00,1.5943,1.5945,1.5942,1.5943,136300000.0
2005-10-13 06:04:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-10-13 06:05:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-10-13 06:06:00,1.5944,1.5947,1.5944,1.5946,136300000.0
2005-10-13 06:07:00,1.5944,1.5947,1.5944,1.5944,136300000.0
2005-10-13 06:08:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-10-13 06:09:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-10-13 06:10:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-10-13 06:11:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-10-13 06:12:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-10-13 06:13:00,1.5944,1.5947,1.5944,1.5947,136300000.0
2005-10-13 06:14:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-10-13 06:15:00,1.5949,1.595,1.5948,1.5948,136300000.0
2005-10-13 06:16:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-10-13 06:17:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-10-13 06:18:00,1.5947,1.5952,1.5947,1.5952,136300000.0
2005-10-13 06:19:00,1.5953,1.5953,1.5949,1.595,136300000.0
2005-10-13 06:20:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-10-13 06:21:00,1.5949,1.595,1.5949,1.5949,136300000.0
2005-10-13 06:22:00,1.595,1.5952,1.595,1.5951,136300000.0
2005-10-13 06:23:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-10-13 06:24:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-10-13 06:25:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-10-13 06:26:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-10-13 06:27:00,1.595,1.5951,1.5949,1.5949,136300000.0
2005-10-13 06:28:00,1.5948,1.5949,1.5945,1.5946,136300000.0
2005-10-13 06:29:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-10-13 06:30:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-10-13 06:31:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-10-13 06:32:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-10-13 06:33:00,1.5942,1.5942,1.5939,1.5942,136300000.0
2005-10-13 06:34:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-10-13 06:35:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-10-13 06:36:00,1.5943,1.5945,1.5942,1.5942,136300000.0
2005-10-13 06:37:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-10-13 06:38:00,1.5941,1.5946,1.5941,1.5946,136300000.0
2005-10-13 06:39:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-10-13 06:40:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-10-13 06:41:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-10-13 06:42:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-10-13 06:43:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-10-13 06:44:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-10-13 06:45:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-10-13 06:46:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-10-13 06:47:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-10-13 06:48:00,1.5948,1.5949,1.5947,1.5948,136300000.0
2005-10-13 06:49:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-10-13 06:50:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-10-13 06:51:00,1.5948,1.5948,1.5946,1.5946,136300000.0
2005-10-13 06:52:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-10-13 06:55:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-10-13 06:56:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-10-13 06:57:00,1.5943,1.5944,1.5941,1.5944,136300000.0
2005-10-13 06:59:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-10-13 07:00:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-10-13 07:01:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-10-13 07:02:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-10-13 07:03:00,1.5947,1.5947,1.5943,1.5944,136300000.0
2005-10-13 07:04:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-10-13 07:05:00,1.5945,1.5947,1.5944,1.5945,136300000.0
2005-10-13 07:06:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-10-13 07:07:00,1.5943,1.5945,1.5943,1.5943,136300000.0
2005-10-13 07:08:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-10-13 07:09:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-10-13 07:10:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-10-13 07:11:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-10-13 07:12:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-10-13 07:13:00,1.5946,1.5946,1.5942,1.5942,136300000.0
2005-10-13 07:14:00,1.5943,1.5945,1.5941,1.5942,136300000.0
2005-10-13 07:15:00,1.5941,1.5943,1.5941,1.5941,136300000.0
2005-10-13 07:16:00,1.594,1.5945,1.594,1.5945,136300000.0
2005-10-13 07:17:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-10-13 07:18:00,1.5944,1.5945,1.5942,1.5942,136300000.0
2005-10-13 07:19:00,1.5943,1.5945,1.5943,1.5943,136300000.0
2005-10-13 07:20:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-10-13 07:21:00,1.5941,1.5943,1.594,1.5942,136300000.0
2005-10-13 07:22:00,1.594,1.5941,1.5936,1.594,136300000.0
2005-10-13 07:23:00,1.5939,1.5942,1.5938,1.5942,136300000.0
2005-10-13 07:24:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-10-13 07:25:00,1.5943,1.5944,1.5941,1.5942,136300000.0
2005-10-13 07:26:00,1.5941,1.5943,1.5941,1.5942,136300000.0
2005-10-13 07:27:00,1.5941,1.5942,1.5938,1.5942,136300000.0
2005-10-13 07:28:00,1.5943,1.5943,1.594,1.5941,136300000.0
2005-10-13 07:29:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-10-13 07:30:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-10-13 07:31:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-10-13 07:32:00,1.5948,1.5948,1.5945,1.5947,136300000.0
2005-10-13 07:33:00,1.5948,1.5949,1.5947,1.5947,136300000.0
2005-10-13 07:34:00,1.5948,1.5948,1.5946,1.5946,136300000.0
2005-10-13 07:35:00,1.5947,1.5947,1.5943,1.5943,136300000.0
2005-10-13 07:36:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-10-13 07:37:00,1.5941,1.5944,1.5941,1.5941,136300000.0
2005-10-13 07:38:00,1.5942,1.5944,1.5941,1.5941,136300000.0
2005-10-13 07:39:00,1.5942,1.5944,1.5941,1.5944,136300000.0
2005-10-13 07:40:00,1.5943,1.5945,1.5939,1.5941,136300000.0
2005-10-13 07:41:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-10-13 07:42:00,1.5937,1.5937,1.5936,1.5937,136300000.0
2005-10-13 07:43:00,1.5938,1.5938,1.5935,1.5937,136300000.0
2005-10-13 07:44:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-10-13 07:45:00,1.5939,1.5939,1.5935,1.5936,136300000.0
2005-10-13 07:46:00,1.5937,1.5937,1.5932,1.5932,136300000.0
2005-10-13 07:47:00,1.5933,1.5935,1.5931,1.5935,136300000.0
2005-10-13 07:48:00,1.5934,1.5936,1.5934,1.5934,136300000.0
2005-10-13 07:49:00,1.5935,1.5936,1.5933,1.5935,136300000.0
2005-10-13 07:50:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-10-13 07:51:00,1.5933,1.5934,1.5931,1.5932,136300000.0
2005-10-13 07:52:00,1.5934,1.5938,1.5933,1.5936,136300000.0
2005-10-13 07:53:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-10-13 07:54:00,1.5937,1.5937,1.5931,1.5935,136300000.0
2005-10-13 07:55:00,1.5936,1.5936,1.5931,1.5931,136300000.0
2005-10-13 07:56:00,1.5932,1.5932,1.5929,1.5931,136300000.0
2005-10-13 07:57:00,1.5928,1.5934,1.5926,1.5932,136300000.0
2005-10-13 07:58:00,1.5934,1.594,1.5933,1.5939,136300000.0
2005-10-13 07:59:00,1.594,1.5941,1.5937,1.594,136300000.0
2005-10-13 08:00:00,1.5939,1.5939,1.5935,1.5936,136300000.0
2005-10-13 08:01:00,1.5937,1.5938,1.5936,1.5938,136300000.0
2005-10-13 08:02:00,1.5939,1.5942,1.5936,1.5936,136300000.0
2005-10-13 08:03:00,1.5937,1.5938,1.5934,1.5934,136300000.0
2005-10-13 08:04:00,1.5935,1.5941,1.5935,1.5939,136300000.0
2005-10-13 08:05:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-10-13 08:06:00,1.5941,1.5941,1.5935,1.5935,136300000.0
2005-10-13 08:07:00,1.5936,1.5941,1.5935,1.5941,136300000.0
2005-10-13 08:08:00,1.5942,1.5944,1.5941,1.5943,136300000.0
2005-10-13 08:09:00,1.5942,1.5942,1.5937,1.5939,136300000.0
2005-10-13 08:10:00,1.5938,1.5938,1.5935,1.5938,136300000.0
2005-10-13 08:11:00,1.5937,1.5939,1.5937,1.5938,136300000.0
2005-10-13 08:12:00,1.594,1.594,1.5934,1.5935,136300000.0
2005-10-13 08:13:00,1.5934,1.5935,1.5932,1.5933,136300000.0
2005-10-13 08:14:00,1.5934,1.5934,1.5926,1.5931,136300000.0
2005-10-13 08:15:00,1.593,1.594,1.5929,1.5938,136300000.0
2005-10-13 08:16:00,1.5937,1.594,1.5936,1.594,136300000.0
2005-10-13 08:17:00,1.5939,1.5941,1.5937,1.5937,136300000.0
2005-10-13 08:18:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-10-13 08:19:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-10-13 08:20:00,1.594,1.5942,1.5938,1.594,136300000.0
2005-10-13 08:21:00,1.5941,1.5946,1.594,1.5946,136300000.0
2005-10-13 08:22:00,1.5947,1.5947,1.5944,1.5946,136300000.0
2005-10-13 08:23:00,1.5947,1.5947,1.5942,1.5946,136300000.0
2005-10-13 08:24:00,1.5945,1.5952,1.5945,1.5951,136300000.0
2005-10-13 08:25:00,1.5952,1.5954,1.5947,1.5953,136300000.0
2005-10-13 08:26:00,1.5949,1.5953,1.5949,1.5951,136300000.0
2005-10-13 08:27:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-10-13 08:28:00,1.5954,1.5959,1.5953,1.5954,136300000.0
2005-10-13 08:29:00,1.5953,1.5957,1.5953,1.5955,136300000.0
2005-10-13 08:30:00,1.5955,1.5958,1.5952,1.5956,136300000.0
2005-10-13 08:31:00,1.5957,1.5957,1.5954,1.5954,136300000.0
2005-10-13 08:32:00,1.5955,1.5955,1.5952,1.5955,136300000.0
2005-10-13 08:33:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-10-13 08:34:00,1.5955,1.5959,1.5955,1.5959,136300000.0
2005-10-13 08:35:00,1.5958,1.596,1.5958,1.5958,136300000.0
2005-10-13 08:36:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-10-13 08:37:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-10-13 08:38:00,1.5959,1.5964,1.5959,1.5963,136300000.0
2005-10-13 08:39:00,1.5962,1.5962,1.5958,1.596,136300000.0
2005-10-13 08:40:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-10-13 08:41:00,1.5959,1.596,1.5957,1.596,136300000.0
2005-10-13 08:42:00,1.5962,1.5963,1.5959,1.5963,136300000.0
2005-10-13 08:43:00,1.5966,1.5969,1.5965,1.5965,136300000.0
2005-10-13 08:44:00,1.5964,1.5967,1.5962,1.5963,136300000.0
2005-10-13 08:45:00,1.5965,1.5965,1.596,1.596,136300000.0
2005-10-13 08:46:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-10-13 08:47:00,1.596,1.5964,1.596,1.5961,136300000.0
2005-10-13 08:48:00,1.5963,1.5964,1.5956,1.5959,136300000.0
2005-10-13 08:49:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-10-13 08:50:00,1.5957,1.5961,1.5957,1.596,136300000.0
2005-10-13 08:51:00,1.5959,1.5972,1.5959,1.5964,136300000.0
2005-10-13 08:52:00,1.5965,1.5967,1.5961,1.5967,136300000.0
2005-10-13 08:53:00,1.5965,1.5966,1.5962,1.5966,136300000.0
2005-10-13 08:54:00,1.5967,1.5971,1.5966,1.5967,136300000.0
2005-10-13 08:55:00,1.5968,1.5969,1.5964,1.5965,136300000.0
2005-10-13 08:56:00,1.5966,1.5966,1.5961,1.5962,136300000.0
2005-10-13 08:57:00,1.5964,1.5967,1.5962,1.5966,136300000.0
2005-10-13 08:58:00,1.5965,1.5966,1.5961,1.5961,136300000.0
2005-10-13 08:59:00,1.5962,1.5965,1.5961,1.5961,136300000.0
2005-10-13 09:00:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-10-13 09:01:00,1.5959,1.5963,1.5958,1.5961,136300000.0
2005-10-13 09:02:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-10-13 09:03:00,1.5962,1.5965,1.5961,1.5961,136300000.0
2005-10-13 09:04:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-10-13 09:05:00,1.5961,1.5963,1.596,1.596,136300000.0
2005-10-13 09:06:00,1.5961,1.5963,1.5958,1.5961,136300000.0
2005-10-13 09:07:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-10-13 09:08:00,1.5961,1.5961,1.5958,1.5959,136300000.0
2005-10-13 09:09:00,1.5958,1.5964,1.5958,1.5962,136300000.0
2005-10-13 09:10:00,1.5963,1.5967,1.5961,1.5966,136300000.0
2005-10-13 09:11:00,1.5967,1.5967,1.5963,1.5965,136300000.0
2005-10-13 09:12:00,1.5963,1.5968,1.5963,1.5965,136300000.0
2005-10-13 09:13:00,1.5969,1.5969,1.5965,1.5967,136300000.0
2005-10-13 09:14:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-10-13 09:15:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-10-13 09:16:00,1.5967,1.5972,1.5967,1.5969,136300000.0
2005-10-13 09:17:00,1.597,1.5975,1.5969,1.5975,136300000.0
2005-10-13 09:18:00,1.5974,1.5984,1.5973,1.5982,136300000.0
2005-10-13 09:19:00,1.5981,1.5983,1.5976,1.5982,136300000.0
2005-10-13 09:20:00,1.5979,1.598,1.5974,1.5974,136300000.0
2005-10-13 09:21:00,1.5973,1.5973,1.5968,1.597,136300000.0
2005-10-13 09:22:00,1.5971,1.5973,1.5968,1.5972,136300000.0
2005-10-13 09:23:00,1.5971,1.5975,1.597,1.597,136300000.0
2005-10-13 09:24:00,1.5968,1.5971,1.5968,1.597,136300000.0
2005-10-13 09:25:00,1.5968,1.597,1.5964,1.5966,136300000.0
2005-10-13 09:26:00,1.5967,1.5968,1.5959,1.5965,136300000.0
2005-10-13 09:27:00,1.5966,1.5967,1.596,1.596,136300000.0
2005-10-13 09:28:00,1.5962,1.5965,1.596,1.5965,136300000.0
2005-10-13 09:29:00,1.5964,1.5965,1.5962,1.5964,136300000.0
2005-10-13 09:30:00,1.5966,1.5967,1.5961,1.5961,136300000.0
2005-10-13 09:31:00,1.596,1.5962,1.5959,1.5962,136300000.0
2005-10-13 09:32:00,1.5963,1.5971,1.5963,1.5968,136300000.0
2005-10-13 09:33:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-10-13 09:34:00,1.5965,1.5971,1.5965,1.597,136300000.0
2005-10-13 09:35:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-10-13 09:36:00,1.597,1.5972,1.5969,1.5971,136300000.0
2005-10-13 09:37:00,1.597,1.5972,1.5968,1.597,136300000.0
2005-10-13 09:38:00,1.5971,1.5974,1.5971,1.5971,136300000.0
2005-10-13 09:39:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-10-13 09:40:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-10-13 09:41:00,1.5974,1.5976,1.5971,1.5971,136300000.0
2005-10-13 09:42:00,1.5973,1.5976,1.5972,1.5975,136300000.0
2005-10-13 09:43:00,1.5976,1.5979,1.5974,1.5976,136300000.0
2005-10-13 09:44:00,1.5975,1.5975,1.5971,1.5971,136300000.0
2005-10-13 09:45:00,1.597,1.5973,1.5968,1.5969,136300000.0
2005-10-13 09:46:00,1.597,1.5975,1.5967,1.5967,136300000.0
2005-10-13 09:47:00,1.5974,1.5979,1.597,1.5977,136300000.0
2005-10-13 09:48:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-10-13 09:49:00,1.5974,1.5978,1.5969,1.5978,136300000.0
2005-10-13 09:50:00,1.5977,1.5978,1.597,1.597,136300000.0
2005-10-13 09:51:00,1.5969,1.5975,1.5969,1.5973,136300000.0
2005-10-13 09:52:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-10-13 09:53:00,1.5971,1.5972,1.597,1.5972,136300000.0
2005-10-13 09:54:00,1.5973,1.5974,1.5971,1.5973,136300000.0
2005-10-13 09:55:00,1.5972,1.5972,1.5967,1.5967,136300000.0
2005-10-13 09:56:00,1.5968,1.5971,1.5965,1.5969,136300000.0
2005-10-13 09:57:00,1.597,1.597,1.5964,1.5964,136300000.0
2005-10-13 09:58:00,1.5963,1.5965,1.5961,1.5963,136300000.0
2005-10-13 09:59:00,1.5962,1.5965,1.5961,1.5962,136300000.0
2005-10-13 10:00:00,1.596,1.5964,1.5959,1.5964,136300000.0
2005-10-13 10:01:00,1.5963,1.5964,1.596,1.5964,136300000.0
2005-10-13 10:02:00,1.5965,1.5965,1.5957,1.5958,136300000.0
2005-10-13 10:03:00,1.5959,1.5959,1.5955,1.5957,136300000.0
2005-10-13 10:04:00,1.5958,1.5963,1.5957,1.5963,136300000.0
2005-10-13 10:05:00,1.5961,1.5961,1.5954,1.5955,136300000.0
2005-10-13 10:06:00,1.5956,1.5959,1.5956,1.5958,136300000.0
2005-10-13 10:07:00,1.5955,1.5959,1.5955,1.5957,136300000.0
2005-10-13 10:08:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-10-13 10:09:00,1.5958,1.5958,1.5956,1.5958,136300000.0
2005-10-13 10:10:00,1.5957,1.5957,1.5954,1.5954,136300000.0
2005-10-13 10:11:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-10-13 10:12:00,1.5957,1.5959,1.5956,1.5958,136300000.0
2005-10-13 10:13:00,1.5959,1.5963,1.5956,1.5963,136300000.0
2005-10-13 10:14:00,1.5961,1.5963,1.5958,1.596,136300000.0
2005-10-13 10:15:00,1.5959,1.5963,1.5959,1.5961,136300000.0
2005-10-13 10:16:00,1.596,1.5965,1.596,1.5963,136300000.0
2005-10-13 10:17:00,1.5964,1.5964,1.596,1.5964,136300000.0
2005-10-13 10:18:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-10-13 10:19:00,1.596,1.5963,1.5958,1.5961,136300000.0
2005-10-13 10:20:00,1.596,1.5962,1.5956,1.596,136300000.0
2005-10-13 10:21:00,1.5959,1.596,1.5955,1.5958,136300000.0
2005-10-13 10:22:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-10-13 10:23:00,1.5961,1.5962,1.5958,1.5961,136300000.0
2005-10-13 10:24:00,1.596,1.5965,1.596,1.596,136300000.0
2005-10-13 10:25:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-10-13 10:26:00,1.5959,1.596,1.5957,1.5958,136300000.0
2005-10-13 10:27:00,1.5958,1.5959,1.5956,1.5956,136300000.0
2005-10-13 10:28:00,1.5957,1.5958,1.5954,1.5954,136300000.0
2005-10-13 10:29:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-10-13 10:30:00,1.5954,1.5954,1.5951,1.5953,136300000.0
2005-10-13 10:31:00,1.5953,1.5955,1.5949,1.5954,136300000.0
2005-10-13 10:32:00,1.5955,1.5955,1.595,1.595,136300000.0
2005-10-13 10:33:00,1.5949,1.5951,1.5949,1.595,136300000.0
2005-10-13 10:34:00,1.5949,1.595,1.5947,1.5949,136300000.0
2005-10-13 10:35:00,1.595,1.5951,1.5949,1.595,136300000.0
2005-10-13 10:36:00,1.5952,1.5957,1.5952,1.5955,136300000.0
2005-10-13 10:37:00,1.5954,1.5956,1.5954,1.5954,136300000.0
2005-10-13 10:38:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-10-13 10:39:00,1.5954,1.5956,1.5952,1.5954,136300000.0
2005-10-13 10:40:00,1.5955,1.5959,1.5953,1.5956,136300000.0
2005-10-13 10:41:00,1.5957,1.5961,1.5956,1.596,136300000.0
2005-10-13 10:42:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-10-13 10:43:00,1.5962,1.5962,1.596,1.5962,136300000.0
2005-10-13 10:44:00,1.5961,1.5964,1.596,1.5961,136300000.0
2005-10-13 10:45:00,1.596,1.5961,1.5957,1.5958,136300000.0
2005-10-13 10:46:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-10-13 10:47:00,1.596,1.5961,1.5955,1.5955,136300000.0
2005-10-13 10:48:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-10-13 10:49:00,1.596,1.5962,1.5959,1.5959,136300000.0
2005-10-13 10:50:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-10-13 10:51:00,1.5954,1.5956,1.5954,1.5955,136300000.0
2005-10-13 10:52:00,1.5956,1.5958,1.5954,1.5955,136300000.0
2005-10-13 10:53:00,1.5954,1.5956,1.5953,1.5956,136300000.0
2005-10-13 10:54:00,1.5957,1.5958,1.5955,1.5956,136300000.0
2005-10-13 10:55:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-10-13 10:56:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-10-13 10:57:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-10-13 10:58:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-10-13 10:59:00,1.5953,1.5955,1.5952,1.5955,136300000.0
2005-10-13 11:00:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-10-13 11:01:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-10-13 11:02:00,1.5956,1.596,1.5955,1.5957,136300000.0
2005-10-13 11:03:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-10-13 11:04:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-10-13 11:05:00,1.5961,1.5964,1.5959,1.5963,136300000.0
2005-10-13 11:06:00,1.5962,1.5964,1.596,1.5961,136300000.0
2005-10-13 11:07:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-10-13 11:08:00,1.5965,1.5966,1.596,1.5961,136300000.0
2005-10-13 11:09:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-10-13 11:10:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-10-13 11:11:00,1.5962,1.5965,1.5961,1.5962,136300000.0
2005-10-13 11:12:00,1.596,1.5966,1.596,1.5966,136300000.0
2005-10-13 11:13:00,1.5965,1.5965,1.5958,1.596,136300000.0
2005-10-13 11:14:00,1.5958,1.5962,1.5958,1.596,136300000.0
2005-10-13 11:15:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-10-13 11:16:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-10-13 11:17:00,1.5962,1.5963,1.5957,1.5957,136300000.0
2005-10-13 11:18:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-10-13 11:19:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-10-13 11:20:00,1.5961,1.5965,1.596,1.5961,136300000.0
2005-10-13 11:21:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-13 11:22:00,1.596,1.5962,1.5958,1.5962,136300000.0
2005-10-13 11:23:00,1.5963,1.5963,1.596,1.596,136300000.0
2005-10-13 11:24:00,1.596,1.596,1.5952,1.5958,136300000.0
2005-10-13 11:25:00,1.5954,1.5955,1.5952,1.5954,136300000.0
2005-10-13 11:26:00,1.5952,1.5952,1.5948,1.5948,136300000.0
2005-10-13 11:27:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-10-13 11:28:00,1.595,1.595,1.595,1.595,136300000.0
2005-10-13 11:29:00,1.5952,1.5952,1.595,1.5951,136300000.0
2005-10-13 11:30:00,1.595,1.5951,1.595,1.5951,136300000.0
2005-10-13 11:31:00,1.595,1.5956,1.595,1.5955,136300000.0
2005-10-13 11:32:00,1.5956,1.5957,1.5953,1.5957,136300000.0
2005-10-13 11:33:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-10-13 11:34:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-10-13 11:35:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-10-13 11:36:00,1.5956,1.5963,1.5956,1.5962,136300000.0
2005-10-13 11:37:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-10-13 11:38:00,1.5961,1.5964,1.596,1.5964,136300000.0
2005-10-13 11:39:00,1.5962,1.5966,1.5962,1.5966,136300000.0
2005-10-13 11:40:00,1.5965,1.5965,1.5961,1.5962,136300000.0
2005-10-13 11:41:00,1.5961,1.5963,1.596,1.596,136300000.0
2005-10-13 11:42:00,1.5961,1.5961,1.5957,1.596,136300000.0
2005-10-13 11:43:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-10-13 11:44:00,1.5959,1.5966,1.5959,1.5966,136300000.0
2005-10-13 11:45:00,1.5965,1.5987,1.5965,1.5986,136300000.0
2005-10-13 11:46:00,1.5984,1.5984,1.5971,1.5975,136300000.0
2005-10-13 11:47:00,1.5977,1.5977,1.5973,1.5974,136300000.0
2005-10-13 11:48:00,1.5975,1.5977,1.5973,1.5975,136300000.0
2005-10-13 11:49:00,1.5977,1.5979,1.5975,1.5978,136300000.0
2005-10-13 11:50:00,1.5979,1.5979,1.5971,1.5973,136300000.0
2005-10-13 11:51:00,1.5974,1.598,1.5973,1.5976,136300000.0
2005-10-13 11:52:00,1.5975,1.5979,1.5975,1.5977,136300000.0
2005-10-13 11:53:00,1.5979,1.598,1.5976,1.5979,136300000.0
2005-10-13 11:54:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-10-13 11:55:00,1.5975,1.5981,1.5975,1.5976,136300000.0
2005-10-13 11:56:00,1.5977,1.5978,1.5973,1.5974,136300000.0
2005-10-13 11:57:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-10-13 11:58:00,1.5975,1.5976,1.5972,1.5974,136300000.0
2005-10-13 11:59:00,1.5973,1.5973,1.597,1.5973,136300000.0
2005-10-13 12:00:00,1.5971,1.5973,1.5971,1.5971,136300000.0
2005-10-13 12:01:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-10-13 12:02:00,1.5968,1.5969,1.5963,1.5963,136300000.0
2005-10-13 12:03:00,1.5965,1.5967,1.5938,1.5945,136300000.0
2005-10-13 12:04:00,1.5946,1.5965,1.5946,1.5965,136300000.0
2005-10-13 12:05:00,1.5966,1.5968,1.5963,1.5964,136300000.0
2005-10-13 12:06:00,1.5965,1.597,1.5965,1.5969,136300000.0
2005-10-13 12:07:00,1.5971,1.5972,1.5968,1.5971,136300000.0
2005-10-13 12:08:00,1.597,1.5971,1.5968,1.5969,136300000.0
2005-10-13 12:09:00,1.597,1.5975,1.5969,1.5974,136300000.0
2005-10-13 12:10:00,1.5976,1.5982,1.5976,1.598,136300000.0
2005-10-13 12:11:00,1.5979,1.5982,1.5979,1.5979,136300000.0
2005-10-13 12:12:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-10-13 12:13:00,1.5979,1.5982,1.5979,1.598,136300000.0
2005-10-13 12:14:00,1.5979,1.5982,1.5978,1.5978,136300000.0
2005-10-13 12:15:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-10-13 12:16:00,1.5972,1.5976,1.5972,1.5974,136300000.0
2005-10-13 12:17:00,1.5976,1.5976,1.5972,1.5972,136300000.0
2005-10-13 12:18:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-10-13 12:19:00,1.5973,1.5976,1.5973,1.5974,136300000.0
2005-10-13 12:20:00,1.5973,1.5974,1.597,1.5973,136300000.0
2005-10-13 12:21:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-10-13 12:22:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-10-13 12:23:00,1.5976,1.5977,1.5974,1.5977,136300000.0
2005-10-13 12:24:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-10-13 12:25:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-10-13 12:26:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-10-13 12:27:00,1.5978,1.5978,1.5974,1.5975,136300000.0
2005-10-13 12:28:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-10-13 12:29:00,1.5976,1.5979,1.5975,1.5978,136300000.0
2005-10-13 12:30:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-10-13 12:31:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-10-13 12:32:00,1.598,1.5984,1.5979,1.5984,136300000.0
2005-10-13 12:33:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-10-13 12:34:00,1.5981,1.5993,1.5981,1.599,136300000.0
2005-10-13 12:35:00,1.5989,1.5991,1.5987,1.5989,136300000.0
2005-10-13 12:36:00,1.5993,1.5993,1.5988,1.5992,136300000.0
2005-10-13 12:37:00,1.599,1.5997,1.599,1.5995,136300000.0
2005-10-13 12:38:00,1.5997,1.5997,1.5993,1.5994,136300000.0
2005-10-13 12:39:00,1.5996,1.5997,1.5993,1.5997,136300000.0
2005-10-13 12:40:00,1.5996,1.5996,1.5992,1.5995,136300000.0
2005-10-13 12:41:00,1.5994,1.5995,1.5992,1.5994,136300000.0
2005-10-13 12:42:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-10-13 12:43:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-10-13 12:44:00,1.5995,1.6003,1.5992,1.6001,136300000.0
2005-10-13 12:45:00,1.6,1.6002,1.5998,1.6002,136300000.0
2005-10-13 12:46:00,1.6001,1.6005,1.6001,1.6002,136300000.0
2005-10-13 12:47:00,1.6001,1.6004,1.6,1.6003,136300000.0
2005-10-13 12:48:00,1.6001,1.6003,1.5999,1.6001,136300000.0
2005-10-13 12:49:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-10-13 12:50:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-10-13 12:51:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-10-13 12:52:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-10-13 12:53:00,1.6,1.6,1.5997,1.5998,136300000.0
2005-10-13 12:54:00,1.5999,1.6005,1.5999,1.6002,136300000.0
2005-10-13 12:55:00,1.6001,1.6001,1.5996,1.5999,136300000.0
2005-10-13 12:56:00,1.5998,1.5998,1.5995,1.5996,136300000.0
2005-10-13 12:57:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-10-13 12:58:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-10-13 12:59:00,1.5997,1.5997,1.5991,1.5992,136300000.0
2005-10-13 13:00:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-10-13 13:01:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-13 13:02:00,1.5991,1.5991,1.5988,1.5988,136300000.0
2005-10-13 13:03:00,1.5989,1.5989,1.5986,1.5987,136300000.0
2005-10-13 13:04:00,1.5988,1.5988,1.5984,1.5984,136300000.0
2005-10-13 13:05:00,1.5983,1.5987,1.5982,1.5984,136300000.0
2005-10-13 13:06:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2005-10-13 13:07:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-10-13 13:08:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-10-13 13:09:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-13 13:10:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-10-13 13:11:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2005-10-13 13:12:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-10-13 13:13:00,1.5986,1.5986,1.5986,1.5986,136300000.0
2005-10-13 13:14:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-10-13 13:15:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-10-13 13:16:00,1.5986,1.5992,1.5986,1.599,136300000.0
2005-10-13 13:17:00,1.5992,1.5997,1.5992,1.5997,136300000.0
2005-10-13 13:18:00,1.5996,1.5996,1.599,1.5993,136300000.0
2005-10-13 13:19:00,1.5992,1.5994,1.5989,1.599,136300000.0
2005-10-13 13:20:00,1.5994,1.5996,1.599,1.599,136300000.0
2005-10-13 13:21:00,1.5991,1.5995,1.599,1.599,136300000.0
2005-10-13 13:22:00,1.5988,1.5996,1.5988,1.5995,136300000.0
2005-10-13 13:23:00,1.5996,1.5998,1.5995,1.5995,136300000.0
2005-10-13 13:24:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-10-13 13:25:00,1.5997,1.5997,1.5992,1.5996,136300000.0
2005-10-13 13:26:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-10-13 13:27:00,1.5996,1.5996,1.5993,1.5996,136300000.0
2005-10-13 13:28:00,1.5994,1.5998,1.5994,1.5995,136300000.0
2005-10-13 13:29:00,1.5997,1.5999,1.5995,1.5999,136300000.0
2005-10-13 13:30:00,1.5998,1.5998,1.5994,1.5995,136300000.0
2005-10-13 13:31:00,1.5996,1.5997,1.5992,1.5994,136300000.0
2005-10-13 13:32:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-10-13 13:33:00,1.5991,1.5994,1.5991,1.5993,136300000.0
2005-10-13 13:34:00,1.5992,1.5994,1.5989,1.5993,136300000.0
2005-10-13 13:35:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-10-13 13:36:00,1.5995,1.5999,1.5995,1.5998,136300000.0
2005-10-13 13:37:00,1.5997,1.5999,1.5997,1.5998,136300000.0
2005-10-13 13:38:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-13 13:39:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-13 13:40:00,1.5994,1.5998,1.5992,1.5993,136300000.0
2005-10-13 13:41:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-10-13 13:42:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-10-13 13:43:00,1.5992,1.5993,1.5988,1.5992,136300000.0
2005-10-13 13:44:00,1.5991,1.5993,1.599,1.5993,136300000.0
2005-10-13 13:45:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-10-13 13:46:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-10-13 13:47:00,1.5992,1.5995,1.5992,1.5993,136300000.0
2005-10-13 13:48:00,1.5994,1.5996,1.5993,1.5996,136300000.0
2005-10-13 13:49:00,1.5995,1.5999,1.5994,1.5997,136300000.0
2005-10-13 13:50:00,1.5999,1.6004,1.5999,1.6004,136300000.0
2005-10-13 13:51:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-10-13 13:52:00,1.6003,1.6003,1.5997,1.5998,136300000.0
2005-10-13 13:53:00,1.5999,1.6,1.5996,1.5996,136300000.0
2005-10-13 13:54:00,1.5998,1.5999,1.5995,1.5999,136300000.0
2005-10-13 13:55:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-10-13 13:56:00,1.5999,1.6,1.5998,1.5999,136300000.0
2005-10-13 13:57:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-10-13 13:58:00,1.5996,1.5998,1.5995,1.5995,136300000.0
2005-10-13 13:59:00,1.5996,1.5996,1.599,1.599,136300000.0
2005-10-13 14:00:00,1.5991,1.5994,1.5991,1.5991,136300000.0
2005-10-13 14:01:00,1.5992,1.5992,1.599,1.5991,136300000.0
2005-10-13 14:02:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-10-13 14:03:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-10-13 14:04:00,1.5992,1.5997,1.5992,1.5997,136300000.0
2005-10-13 14:05:00,1.5996,1.5999,1.5995,1.5997,136300000.0
2005-10-13 14:06:00,1.5996,1.5998,1.5995,1.5995,136300000.0
2005-10-13 14:07:00,1.5994,1.5994,1.5991,1.5994,136300000.0
2005-10-13 14:08:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-10-13 14:09:00,1.5996,1.6001,1.5995,1.6001,136300000.0
2005-10-13 14:10:00,1.6,1.6,1.599,1.599,136300000.0
2005-10-13 14:11:00,1.5992,1.6,1.5991,1.6,136300000.0
2005-10-13 14:12:00,1.5995,1.5996,1.5992,1.5994,136300000.0
2005-10-13 14:13:00,1.5995,1.5995,1.5988,1.5989,136300000.0
2005-10-13 14:14:00,1.5988,1.5988,1.598,1.5984,136300000.0
2005-10-13 14:15:00,1.5986,1.599,1.5986,1.599,136300000.0
2005-10-13 14:16:00,1.5991,1.5992,1.5989,1.5989,136300000.0
2005-10-13 14:17:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2005-10-13 14:18:00,1.5987,1.5989,1.5986,1.5986,136300000.0
2005-10-13 14:19:00,1.5985,1.5989,1.5984,1.5985,136300000.0
2005-10-13 14:20:00,1.5986,1.5989,1.5984,1.5988,136300000.0
2005-10-13 14:21:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-10-13 14:22:00,1.5989,1.5994,1.5989,1.5992,136300000.0
2005-10-13 14:23:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-10-13 14:24:00,1.5989,1.5993,1.5986,1.5993,136300000.0
2005-10-13 14:25:00,1.5994,1.6,1.5993,1.5999,136300000.0
2005-10-13 14:26:00,1.6,1.6005,1.5999,1.6005,136300000.0
2005-10-13 14:27:00,1.6004,1.6008,1.6002,1.6008,136300000.0
2005-10-13 14:28:00,1.6004,1.6008,1.6003,1.6008,136300000.0
2005-10-13 14:29:00,1.6007,1.6012,1.6005,1.6007,136300000.0
2005-10-13 14:30:00,1.6004,1.6007,1.5998,1.5999,136300000.0
2005-10-13 14:31:00,1.5997,1.6,1.5989,1.5999,136300000.0
2005-10-13 14:32:00,1.6001,1.6005,1.6,1.6003,136300000.0
2005-10-13 14:33:00,1.6002,1.6009,1.5999,1.6006,136300000.0
2005-10-13 14:34:00,1.6005,1.6009,1.5997,1.5997,136300000.0
2005-10-13 14:35:00,1.5996,1.6001,1.5995,1.6,136300000.0
2005-10-13 14:36:00,1.5999,1.6003,1.5997,1.6002,136300000.0
2005-10-13 14:37:00,1.6003,1.6003,1.5989,1.5995,136300000.0
2005-10-13 14:38:00,1.5994,1.5997,1.5986,1.5997,136300000.0
2005-10-13 14:39:00,1.5995,1.5996,1.5988,1.5994,136300000.0
2005-10-13 14:40:00,1.5992,1.5997,1.5991,1.5992,136300000.0
2005-10-13 14:41:00,1.5993,1.5996,1.5992,1.5995,136300000.0
2005-10-13 14:42:00,1.5997,1.5997,1.5992,1.5994,136300000.0
2005-10-13 14:43:00,1.5995,1.6,1.5994,1.5997,136300000.0
2005-10-13 14:44:00,1.5998,1.6,1.5998,1.5998,136300000.0
2005-10-13 14:45:00,1.5999,1.6,1.5994,1.5996,136300000.0
2005-10-13 14:46:00,1.5994,1.6001,1.5994,1.6,136300000.0
2005-10-13 14:47:00,1.5999,1.6001,1.5996,1.5999,136300000.0
2005-10-13 14:48:00,1.6,1.6001,1.5996,1.5999,136300000.0
2005-10-13 14:49:00,1.6,1.6001,1.5994,1.5998,136300000.0
2005-10-13 14:50:00,1.5997,1.5997,1.5991,1.5993,136300000.0
2005-10-13 14:51:00,1.5992,1.5994,1.5983,1.5988,136300000.0
2005-10-13 14:52:00,1.5989,1.5989,1.5976,1.5979,136300000.0
2005-10-13 14:53:00,1.598,1.5982,1.5975,1.5979,136300000.0
2005-10-13 14:54:00,1.5978,1.5982,1.5974,1.5978,136300000.0
2005-10-13 14:55:00,1.5979,1.5981,1.5974,1.5976,136300000.0
2005-10-13 14:56:00,1.5977,1.598,1.5973,1.5976,136300000.0
2005-10-13 14:57:00,1.5977,1.5977,1.5972,1.5975,136300000.0
2005-10-13 14:58:00,1.5974,1.5979,1.5973,1.5975,136300000.0
2005-10-13 14:59:00,1.5975,1.5977,1.5972,1.5976,136300000.0
2005-10-13 15:00:00,1.5975,1.5976,1.5969,1.597,136300000.0
2005-10-13 15:01:00,1.5973,1.5973,1.5967,1.5969,136300000.0
2005-10-13 15:02:00,1.597,1.5974,1.5963,1.5964,136300000.0
2005-10-13 15:03:00,1.5965,1.5965,1.5959,1.5963,136300000.0
2005-10-13 15:04:00,1.5964,1.5972,1.5964,1.5967,136300000.0
2005-10-13 15:05:00,1.5968,1.597,1.5964,1.5964,136300000.0
2005-10-13 15:06:00,1.5963,1.5967,1.596,1.5966,136300000.0
2005-10-13 15:07:00,1.5965,1.5969,1.5964,1.5967,136300000.0
2005-10-13 15:08:00,1.5968,1.597,1.5965,1.5968,136300000.0
2005-10-13 15:09:00,1.5967,1.5969,1.5964,1.5964,136300000.0
2005-10-13 15:10:00,1.5963,1.5968,1.5962,1.5966,136300000.0
2005-10-13 15:11:00,1.5967,1.5971,1.5967,1.597,136300000.0
2005-10-13 15:12:00,1.5971,1.5973,1.5967,1.5969,136300000.0
2005-10-13 15:13:00,1.5967,1.5969,1.5964,1.5968,136300000.0
2005-10-13 15:14:00,1.5969,1.5969,1.5965,1.5966,136300000.0
2005-10-13 15:15:00,1.5965,1.5971,1.5965,1.597,136300000.0
2005-10-13 15:16:00,1.5969,1.5969,1.5966,1.5969,136300000.0
2005-10-13 15:17:00,1.5968,1.5969,1.5961,1.5965,136300000.0
2005-10-13 15:18:00,1.5963,1.5965,1.5961,1.5963,136300000.0
2005-10-13 15:19:00,1.5964,1.5971,1.5962,1.597,136300000.0
2005-10-13 15:20:00,1.5969,1.5971,1.5967,1.5967,136300000.0
2005-10-13 15:21:00,1.5966,1.5969,1.5964,1.5965,136300000.0
2005-10-13 15:22:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-10-13 15:23:00,1.5965,1.5969,1.5964,1.5966,136300000.0
2005-10-13 15:24:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-10-13 15:25:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-10-13 15:26:00,1.5963,1.5966,1.5961,1.5963,136300000.0
2005-10-13 15:27:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-10-13 15:28:00,1.5961,1.5965,1.5957,1.5962,136300000.0
2005-10-13 15:29:00,1.5963,1.5967,1.5962,1.5965,136300000.0
2005-10-13 15:30:00,1.5963,1.5969,1.5962,1.5969,136300000.0
2005-10-13 15:31:00,1.597,1.597,1.5964,1.5966,136300000.0
2005-10-13 15:32:00,1.5964,1.5971,1.5964,1.5969,136300000.0
2005-10-13 15:33:00,1.597,1.597,1.5964,1.5965,136300000.0
2005-10-13 15:34:00,1.5964,1.5964,1.5957,1.596,136300000.0
2005-10-13 15:35:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-10-13 15:36:00,1.5964,1.5968,1.5964,1.5967,136300000.0
2005-10-13 15:37:00,1.5965,1.5967,1.5963,1.5967,136300000.0
2005-10-13 15:38:00,1.5965,1.5967,1.5962,1.5963,136300000.0
2005-10-13 15:39:00,1.5964,1.5964,1.5959,1.596,136300000.0
2005-10-13 15:40:00,1.5961,1.5966,1.5959,1.5966,136300000.0
2005-10-13 15:41:00,1.5964,1.5969,1.5964,1.5967,136300000.0
2005-10-13 15:42:00,1.5965,1.5965,1.5961,1.5961,136300000.0
2005-10-13 15:43:00,1.5962,1.5962,1.5957,1.596,136300000.0
2005-10-13 15:44:00,1.5958,1.5962,1.5958,1.5962,136300000.0
2005-10-13 15:45:00,1.5963,1.5964,1.5961,1.5962,136300000.0
2005-10-13 15:46:00,1.5961,1.5968,1.5959,1.5964,136300000.0
2005-10-13 15:47:00,1.5966,1.5966,1.5961,1.5962,136300000.0
2005-10-13 15:48:00,1.5964,1.5965,1.5958,1.5961,136300000.0
2005-10-13 15:49:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-10-13 15:50:00,1.5964,1.5965,1.5961,1.5964,136300000.0
2005-10-13 15:51:00,1.5965,1.5969,1.5963,1.5966,136300000.0
2005-10-13 15:52:00,1.5967,1.597,1.5965,1.5967,136300000.0
2005-10-13 15:53:00,1.5969,1.5969,1.5963,1.5965,136300000.0
2005-10-13 15:54:00,1.5964,1.5966,1.5957,1.5958,136300000.0
2005-10-13 15:55:00,1.5959,1.5962,1.5957,1.596,136300000.0
2005-10-13 15:56:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-10-13 15:57:00,1.5961,1.5961,1.5953,1.5954,136300000.0
2005-10-13 15:58:00,1.5955,1.5959,1.5954,1.5956,136300000.0
2005-10-13 15:59:00,1.5957,1.5957,1.5949,1.5949,136300000.0
2005-10-13 16:00:00,1.595,1.5952,1.5946,1.5952,136300000.0
2005-10-13 16:01:00,1.5951,1.5951,1.5947,1.5949,136300000.0
2005-10-13 16:02:00,1.5952,1.5954,1.595,1.5953,136300000.0
2005-10-13 16:03:00,1.5952,1.5953,1.5948,1.5949,136300000.0
2005-10-13 16:04:00,1.5948,1.5949,1.5944,1.5947,136300000.0
2005-10-13 16:05:00,1.5948,1.595,1.5943,1.5943,136300000.0
2005-10-13 16:06:00,1.5942,1.5948,1.594,1.5947,136300000.0
2005-10-13 16:07:00,1.5946,1.5949,1.5944,1.5949,136300000.0
2005-10-13 16:08:00,1.5948,1.5953,1.5948,1.5952,136300000.0
2005-10-13 16:09:00,1.595,1.5955,1.595,1.5953,136300000.0
2005-10-13 16:10:00,1.595,1.5955,1.5946,1.5952,136300000.0
2005-10-13 16:11:00,1.595,1.5952,1.5949,1.595,136300000.0
2005-10-13 16:12:00,1.595,1.5954,1.5948,1.5951,136300000.0
2005-10-13 16:13:00,1.5952,1.5954,1.595,1.5952,136300000.0
2005-10-13 16:14:00,1.5951,1.5955,1.5949,1.5954,136300000.0
2005-10-13 16:15:00,1.5952,1.5953,1.5947,1.595,136300000.0
2005-10-13 16:16:00,1.5948,1.5953,1.5946,1.5951,136300000.0
2005-10-13 16:17:00,1.595,1.5954,1.595,1.5952,136300000.0
2005-10-13 16:18:00,1.5951,1.5955,1.5948,1.5952,136300000.0
2005-10-13 16:19:00,1.5953,1.5956,1.5945,1.5952,136300000.0
2005-10-13 16:20:00,1.5954,1.5955,1.5951,1.5954,136300000.0
2005-10-13 16:21:00,1.5955,1.5956,1.5951,1.5955,136300000.0
2005-10-13 16:22:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-10-13 16:23:00,1.5953,1.5953,1.5948,1.5952,136300000.0
2005-10-13 16:24:00,1.595,1.5953,1.595,1.5952,136300000.0
2005-10-13 16:25:00,1.5951,1.5951,1.5948,1.595,136300000.0
2005-10-13 16:26:00,1.5951,1.5951,1.5947,1.5948,136300000.0
2005-10-13 16:27:00,1.5947,1.5949,1.5947,1.5948,136300000.0
2005-10-13 16:28:00,1.5947,1.5951,1.5947,1.5949,136300000.0
2005-10-13 16:29:00,1.5948,1.5952,1.5946,1.595,136300000.0
2005-10-13 16:30:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-10-13 16:31:00,1.5949,1.595,1.5945,1.5947,136300000.0
2005-10-13 16:32:00,1.5948,1.595,1.5945,1.5949,136300000.0
2005-10-13 16:33:00,1.5946,1.5949,1.5944,1.5947,136300000.0
2005-10-13 16:34:00,1.5949,1.5951,1.5947,1.5948,136300000.0
2005-10-13 16:35:00,1.5949,1.5949,1.5941,1.5943,136300000.0
2005-10-13 16:36:00,1.5944,1.5952,1.5944,1.595,136300000.0
2005-10-13 16:37:00,1.5953,1.5954,1.595,1.5954,136300000.0
2005-10-13 16:38:00,1.5953,1.5954,1.595,1.5954,136300000.0
2005-10-13 16:39:00,1.5953,1.5957,1.595,1.5957,136300000.0
2005-10-13 16:40:00,1.5956,1.596,1.5956,1.5958,136300000.0
2005-10-13 16:41:00,1.596,1.5963,1.5957,1.596,136300000.0
2005-10-13 16:42:00,1.5958,1.5963,1.5958,1.5962,136300000.0
2005-10-13 16:43:00,1.5961,1.5961,1.5956,1.5959,136300000.0
2005-10-13 16:44:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-10-13 16:45:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-10-13 16:46:00,1.5958,1.5958,1.5949,1.595,136300000.0
2005-10-13 16:47:00,1.5949,1.5954,1.5949,1.5952,136300000.0
2005-10-13 16:48:00,1.5951,1.5952,1.595,1.5951,136300000.0
2005-10-13 16:49:00,1.595,1.5952,1.5948,1.5949,136300000.0
2005-10-13 16:50:00,1.595,1.5953,1.5947,1.5953,136300000.0
2005-10-13 16:51:00,1.5954,1.5955,1.5948,1.5949,136300000.0
2005-10-13 16:52:00,1.595,1.5953,1.5949,1.5953,136300000.0
2005-10-13 16:53:00,1.5955,1.5957,1.5952,1.5955,136300000.0
2005-10-13 16:54:00,1.5957,1.5961,1.5956,1.596,136300000.0
2005-10-13 16:55:00,1.5959,1.5959,1.5956,1.5958,136300000.0
2005-10-13 16:56:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-10-13 16:57:00,1.596,1.5963,1.5959,1.596,136300000.0
2005-10-13 16:58:00,1.5959,1.5959,1.5955,1.5957,136300000.0
2005-10-13 16:59:00,1.5958,1.5962,1.5957,1.5962,136300000.0
2005-10-13 17:00:00,1.5961,1.5963,1.5953,1.5954,136300000.0
2005-10-13 17:01:00,1.5953,1.5958,1.5953,1.5958,136300000.0
2005-10-13 17:02:00,1.5959,1.5959,1.5953,1.5955,136300000.0
2005-10-13 17:03:00,1.5956,1.5957,1.5951,1.5951,136300000.0
2005-10-13 17:04:00,1.5952,1.5955,1.5951,1.5954,136300000.0
2005-10-13 17:05:00,1.5953,1.5957,1.5952,1.5953,136300000.0
2005-10-13 17:06:00,1.5955,1.596,1.5955,1.5957,136300000.0
2005-10-13 17:07:00,1.5958,1.596,1.5956,1.5956,136300000.0
2005-10-13 17:08:00,1.5957,1.5962,1.5955,1.596,136300000.0
2005-10-13 17:09:00,1.5961,1.5961,1.5956,1.5961,136300000.0
2005-10-13 17:10:00,1.596,1.5962,1.5958,1.596,136300000.0
2005-10-13 17:11:00,1.5961,1.5962,1.5959,1.5959,136300000.0
2005-10-13 17:12:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-10-13 17:13:00,1.5959,1.5964,1.5959,1.5962,136300000.0
2005-10-13 17:14:00,1.596,1.5963,1.5959,1.5961,136300000.0
2005-10-13 17:15:00,1.596,1.5963,1.5959,1.5963,136300000.0
2005-10-13 17:16:00,1.5965,1.5965,1.5961,1.5961,136300000.0
2005-10-13 17:17:00,1.5962,1.5963,1.596,1.596,136300000.0
2005-10-13 17:23:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-10-13 17:24:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-10-13 17:25:00,1.5957,1.5963,1.5955,1.5958,136300000.0
2005-10-13 17:26:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-10-13 17:27:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-10-13 17:28:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-10-13 17:29:00,1.5959,1.596,1.5958,1.5958,136300000.0
2005-10-13 17:30:00,1.5959,1.5963,1.5959,1.5963,136300000.0
2005-10-13 17:31:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-10-13 17:32:00,1.5963,1.5965,1.5961,1.5963,136300000.0
2005-10-13 17:33:00,1.5962,1.5968,1.5962,1.5965,136300000.0
2005-10-13 17:34:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-10-13 17:35:00,1.5966,1.597,1.5964,1.597,136300000.0
2005-10-13 17:36:00,1.5971,1.5975,1.5969,1.597,136300000.0
2005-10-13 17:37:00,1.5969,1.5977,1.5969,1.5975,136300000.0
2005-10-13 17:38:00,1.5974,1.5978,1.5971,1.5971,136300000.0
2005-10-13 17:39:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-10-13 17:40:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-10-13 17:41:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-10-13 17:42:00,1.597,1.5972,1.5969,1.5969,136300000.0
2005-10-13 17:43:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-10-13 17:44:00,1.5966,1.5972,1.5966,1.5969,136300000.0
2005-10-13 17:45:00,1.5971,1.5973,1.5968,1.597,136300000.0
2005-10-13 17:46:00,1.597,1.597,1.5967,1.597,136300000.0
2005-10-13 17:47:00,1.5969,1.597,1.5965,1.5968,136300000.0
2005-10-13 17:48:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-10-13 17:49:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-10-13 17:50:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-10-13 17:51:00,1.5972,1.5976,1.597,1.5971,136300000.0
2005-10-13 17:52:00,1.597,1.5974,1.597,1.5972,136300000.0
2005-10-13 17:53:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-10-13 17:54:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-10-13 17:55:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-10-13 17:56:00,1.5977,1.5977,1.5972,1.5974,136300000.0
2005-10-13 17:57:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-10-13 17:58:00,1.5975,1.5976,1.5973,1.5975,136300000.0
2005-10-13 17:59:00,1.5976,1.5979,1.5975,1.5979,136300000.0
2005-10-13 18:00:00,1.5981,1.5984,1.598,1.5981,136300000.0
2005-10-13 18:01:00,1.5979,1.5982,1.5978,1.5979,136300000.0
2005-10-13 18:02:00,1.5978,1.5982,1.5978,1.5979,136300000.0
2005-10-13 18:03:00,1.5978,1.5981,1.5976,1.598,136300000.0
2005-10-13 18:04:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2005-10-13 18:05:00,1.5977,1.5979,1.5975,1.5977,136300000.0
2005-10-13 18:06:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-10-13 18:08:00,1.5977,1.5978,1.5976,1.5976,136300000.0
2005-10-13 18:09:00,1.5975,1.5981,1.5975,1.5981,136300000.0
2005-10-13 18:10:00,1.5984,1.5984,1.5974,1.5974,136300000.0
2005-10-13 18:11:00,1.5973,1.5976,1.5969,1.5975,136300000.0
2005-10-13 18:12:00,1.5976,1.5982,1.5976,1.5979,136300000.0
2005-10-13 18:13:00,1.5978,1.5981,1.5975,1.5975,136300000.0
2005-10-13 18:14:00,1.5977,1.5978,1.5973,1.5973,136300000.0
2005-10-13 18:15:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-10-13 18:16:00,1.5974,1.5976,1.5972,1.5974,136300000.0
2005-10-13 18:17:00,1.5975,1.5975,1.5972,1.5973,136300000.0
2005-10-13 18:18:00,1.5974,1.5977,1.5966,1.5969,136300000.0
2005-10-13 18:19:00,1.5971,1.5976,1.5969,1.5972,136300000.0
2005-10-13 18:20:00,1.5971,1.5973,1.5968,1.5971,136300000.0
2005-10-13 18:21:00,1.5972,1.5977,1.5968,1.5976,136300000.0
2005-10-13 18:22:00,1.5974,1.5978,1.5973,1.5974,136300000.0
2005-10-13 18:23:00,1.5975,1.598,1.5974,1.5976,136300000.0
2005-10-13 18:24:00,1.5977,1.598,1.5971,1.5972,136300000.0
2005-10-13 18:25:00,1.5974,1.5977,1.5973,1.5975,136300000.0
2005-10-13 18:26:00,1.5977,1.5979,1.5974,1.5974,136300000.0
2005-10-13 18:27:00,1.5973,1.5977,1.5973,1.5974,136300000.0
2005-10-13 18:28:00,1.5973,1.5981,1.5973,1.5976,136300000.0
2005-10-13 18:29:00,1.5977,1.5985,1.5976,1.5985,136300000.0
2005-10-13 18:30:00,1.5984,1.599,1.5981,1.5982,136300000.0
2005-10-13 18:31:00,1.5984,1.599,1.5979,1.598,136300000.0
2005-10-13 18:32:00,1.5981,1.5981,1.5977,1.5979,136300000.0
2005-10-13 18:33:00,1.5978,1.5982,1.5977,1.5981,136300000.0
2005-10-13 18:34:00,1.598,1.5988,1.5979,1.5988,136300000.0
2005-10-13 18:35:00,1.5989,1.6,1.5984,1.6,136300000.0
2005-10-13 18:36:00,1.5999,1.6004,1.5997,1.6,136300000.0
2005-10-13 18:37:00,1.6002,1.6006,1.5999,1.6,136300000.0
2005-10-13 18:38:00,1.6002,1.6002,1.5997,1.5999,136300000.0
2005-10-13 18:39:00,1.6002,1.6005,1.5997,1.6,136300000.0
2005-10-13 18:40:00,1.6002,1.6006,1.5997,1.6,136300000.0
2005-10-13 18:41:00,1.6002,1.6006,1.6,1.6002,136300000.0
2005-10-13 18:42:00,1.6004,1.6004,1.5996,1.5997,136300000.0
2005-10-13 18:43:00,1.5996,1.6,1.5992,1.5995,136300000.0
2005-10-13 18:44:00,1.5997,1.5997,1.5991,1.5992,136300000.0
2005-10-13 18:45:00,1.5991,1.5997,1.5991,1.5996,136300000.0
2005-10-13 18:46:00,1.5995,1.5996,1.5991,1.5991,136300000.0
2005-10-13 18:47:00,1.5992,1.5994,1.599,1.5993,136300000.0
2005-10-13 18:48:00,1.5992,1.5994,1.599,1.5994,136300000.0
2005-10-13 18:49:00,1.5992,1.5996,1.5992,1.5992,136300000.0
2005-10-13 18:50:00,1.5991,1.5994,1.5988,1.5994,136300000.0
2005-10-13 18:51:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-10-13 18:52:00,1.5994,1.5996,1.5992,1.5996,136300000.0
2005-10-13 18:53:00,1.5995,1.5997,1.5994,1.5995,136300000.0
2005-10-13 18:54:00,1.5996,1.5999,1.5996,1.5997,136300000.0
2005-10-13 18:56:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-10-13 18:57:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-10-13 18:58:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-10-13 18:59:00,1.5994,1.6004,1.5994,1.6,136300000.0
2005-10-13 19:00:00,1.5999,1.6,1.5996,1.6,136300000.0
2005-10-13 19:01:00,1.6002,1.6005,1.6,1.6002,136300000.0
2005-10-13 19:02:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-10-13 19:03:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-10-13 19:04:00,1.5997,1.6,1.5994,1.5997,136300000.0
2005-10-13 19:05:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-10-13 19:06:00,1.5995,1.6002,1.5994,1.5999,136300000.0
2005-10-13 19:07:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-10-13 19:08:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-10-13 19:09:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-10-13 19:10:00,1.6002,1.6002,1.5997,1.6,136300000.0
2005-10-13 19:11:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-10-13 19:12:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-10-13 19:13:00,1.5999,1.6004,1.5999,1.6002,136300000.0
2005-10-13 19:14:00,1.6004,1.6005,1.6,1.6,136300000.0
2005-10-13 19:15:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-10-13 19:16:00,1.6004,1.6006,1.6002,1.6002,136300000.0
2005-10-13 19:17:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-10-13 19:18:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-13 19:19:00,1.6008,1.6008,1.6,1.6002,136300000.0
2005-10-13 19:20:00,1.6004,1.6004,1.5997,1.6002,136300000.0
2005-10-13 19:21:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-10-13 19:22:00,1.6004,1.6006,1.6002,1.6004,136300000.0
2005-10-13 19:23:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-10-13 19:24:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-10-13 19:25:00,1.6013,1.6017,1.6011,1.6016,136300000.0
2005-10-13 19:26:00,1.6014,1.6014,1.6006,1.6006,136300000.0
2005-10-13 19:27:00,1.6008,1.6008,1.6002,1.6005,136300000.0
2005-10-13 19:28:00,1.6006,1.6006,1.6002,1.6006,136300000.0
2005-10-13 19:29:00,1.6008,1.6012,1.6002,1.6002,136300000.0
2005-10-13 19:30:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-10-13 19:31:00,1.6008,1.6008,1.6002,1.6004,136300000.0
2005-10-13 19:32:00,1.6005,1.6005,1.5997,1.6,136300000.0
2005-10-13 19:33:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-10-13 19:34:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-10-13 19:35:00,1.6,1.6,1.5999,1.6,136300000.0
2005-10-13 19:36:00,1.6002,1.6006,1.5999,1.6005,136300000.0
2005-10-13 19:37:00,1.6002,1.6006,1.6002,1.6005,136300000.0
2005-10-13 19:38:00,1.6002,1.6004,1.6,1.6004,136300000.0
2005-10-13 19:39:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-10-13 19:40:00,1.6004,1.6005,1.5997,1.6,136300000.0
2005-10-13 19:41:00,1.5999,1.6015,1.5999,1.6011,136300000.0
2005-10-13 19:42:00,1.6012,1.6018,1.6008,1.6016,136300000.0
2005-10-13 19:43:00,1.6017,1.6023,1.6014,1.6018,136300000.0
2005-10-13 19:44:00,1.6017,1.6019,1.6011,1.6017,136300000.0
2005-10-13 19:45:00,1.6016,1.6018,1.6013,1.6015,136300000.0
2005-10-13 19:46:00,1.6016,1.6016,1.6012,1.6014,136300000.0
2005-10-13 19:47:00,1.6015,1.6016,1.6012,1.6012,136300000.0
2005-10-13 19:48:00,1.6012,1.6012,1.6006,1.6006,136300000.0
2005-10-13 19:49:00,1.6008,1.6014,1.6008,1.6014,136300000.0
2005-10-13 19:50:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2005-10-13 19:51:00,1.6011,1.6012,1.6008,1.6012,136300000.0
2005-10-13 19:52:00,1.6014,1.6014,1.6009,1.6009,136300000.0
2005-10-13 19:53:00,1.6008,1.6012,1.6008,1.6011,136300000.0
2005-10-13 19:54:00,1.6012,1.6015,1.6011,1.6015,136300000.0
2005-10-13 19:55:00,1.6013,1.6016,1.6012,1.6015,136300000.0
2005-10-13 19:56:00,1.6019,1.6019,1.6011,1.6016,136300000.0
2005-10-13 19:57:00,1.6014,1.6015,1.6011,1.6012,136300000.0
2005-10-13 19:58:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2005-10-13 19:59:00,1.6013,1.6014,1.6006,1.6009,136300000.0
2005-10-13 20:00:00,1.6011,1.6012,1.6006,1.6006,136300000.0
2005-10-13 20:01:00,1.6008,1.6008,1.6,1.6,136300000.0
2005-10-13 20:02:00,1.6002,1.6005,1.5997,1.5999,136300000.0
2005-10-13 20:03:00,1.6,1.6004,1.5997,1.6,136300000.0
2005-10-13 20:04:00,1.6002,1.6006,1.6,1.6004,136300000.0
2005-10-13 20:05:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-10-13 20:06:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-13 20:07:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-10-13 20:08:00,1.6006,1.6008,1.6004,1.6005,136300000.0
2005-10-13 20:09:00,1.6006,1.6008,1.6004,1.6005,136300000.0
2005-10-13 20:10:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-13 20:11:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-10-13 20:12:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-10-13 20:13:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-10-13 20:14:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-10-13 20:17:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-10-13 20:18:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-10-13 20:19:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-13 20:20:00,1.6005,1.6011,1.6004,1.6006,136300000.0
2005-10-13 20:21:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-10-13 20:22:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-13 20:23:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2005-10-13 20:24:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-10-13 20:25:00,1.6008,1.6008,1.6005,1.6008,136300000.0
2005-10-13 20:26:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-10-13 20:27:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-13 20:28:00,1.6005,1.6006,1.6004,1.6004,136300000.0
2005-10-13 20:29:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-10-13 20:30:00,1.6002,1.6005,1.6,1.6002,136300000.0
2005-10-13 20:32:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-10-13 20:33:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-10-13 20:34:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2005-10-13 20:35:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-10-13 20:36:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-13 20:37:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2005-10-13 20:38:00,1.6011,1.6012,1.6006,1.6008,136300000.0
2005-10-13 20:39:00,1.6009,1.6011,1.6006,1.6008,136300000.0
2005-10-13 20:40:00,1.6005,1.6012,1.6005,1.6012,136300000.0
2005-10-13 20:42:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-10-13 20:43:00,1.6013,1.6016,1.6013,1.6014,136300000.0
2005-10-13 20:44:00,1.6014,1.6014,1.6012,1.6013,136300000.0
2005-10-13 20:45:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-10-13 20:46:00,1.6017,1.6026,1.6015,1.6024,136300000.0
2005-10-13 20:47:00,1.6023,1.6024,1.602,1.6021,136300000.0
2005-10-13 20:48:00,1.602,1.6024,1.6019,1.6021,136300000.0
2005-10-13 20:49:00,1.602,1.6021,1.6015,1.6019,136300000.0
2005-10-13 20:50:00,1.6018,1.6024,1.6018,1.6024,136300000.0
2005-10-13 20:51:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-10-13 20:52:00,1.6021,1.6024,1.602,1.6021,136300000.0
2005-10-13 20:53:00,1.6024,1.6024,1.6018,1.6018,136300000.0
2005-10-13 20:54:00,1.6019,1.602,1.6016,1.6018,136300000.0
2005-10-13 20:55:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-10-13 20:56:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-10-13 20:57:00,1.602,1.6021,1.6018,1.602,136300000.0
2005-10-13 20:58:00,1.6018,1.6024,1.6018,1.602,136300000.0
2005-10-13 20:59:00,1.6019,1.6024,1.6018,1.602,136300000.0
2005-10-13 21:00:00,1.6021,1.6023,1.6017,1.6023,136300000.0
2005-10-13 21:01:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-10-13 21:02:00,1.6021,1.6023,1.6019,1.602,136300000.0
2005-10-13 21:03:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-13 21:04:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-13 21:05:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2005-10-13 21:06:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-10-13 21:07:00,1.602,1.602,1.6017,1.602,136300000.0
2005-10-13 21:08:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-10-13 21:09:00,1.6019,1.602,1.6017,1.6019,136300000.0
2005-10-13 21:10:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-10-13 21:11:00,1.6019,1.602,1.6018,1.6019,136300000.0
2005-10-13 21:12:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-10-13 21:13:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-10-13 21:14:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-13 21:17:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-13 21:18:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-10-13 21:19:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-10-13 21:20:00,1.6017,1.6017,1.6014,1.6017,136300000.0
2005-10-13 21:21:00,1.6018,1.602,1.6016,1.6017,136300000.0
2005-10-13 21:22:00,1.6016,1.602,1.6016,1.602,136300000.0
2005-10-13 21:23:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-10-13 21:24:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-13 21:25:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-13 21:26:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-10-13 21:27:00,1.602,1.6024,1.6019,1.6024,136300000.0
2005-10-13 21:28:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-10-13 21:29:00,1.602,1.6024,1.6019,1.602,136300000.0
2005-10-13 21:30:00,1.6019,1.6024,1.6018,1.6021,136300000.0
2005-10-13 21:31:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-10-13 21:32:00,1.602,1.6026,1.602,1.6024,136300000.0
2005-10-13 21:33:00,1.6023,1.6024,1.602,1.602,136300000.0
2005-10-13 21:34:00,1.6021,1.6026,1.602,1.6021,136300000.0
2005-10-13 21:35:00,1.6023,1.6026,1.602,1.6023,136300000.0
2005-10-13 21:36:00,1.6024,1.6024,1.6017,1.602,136300000.0
2005-10-13 21:37:00,1.6019,1.6023,1.6018,1.6021,136300000.0
2005-10-13 21:38:00,1.602,1.6024,1.6019,1.6019,136300000.0
2005-10-13 21:39:00,1.6018,1.6023,1.6018,1.602,136300000.0
2005-10-13 21:40:00,1.6024,1.6024,1.602,1.6024,136300000.0
2005-10-13 21:41:00,1.6026,1.6028,1.6023,1.6024,136300000.0
2005-10-13 21:42:00,1.6023,1.6024,1.602,1.6021,136300000.0
2005-10-13 21:43:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-10-13 21:44:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-13 21:45:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-10-13 21:46:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-10-13 21:47:00,1.6024,1.6024,1.6013,1.6013,136300000.0
2005-10-13 21:48:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-10-13 21:49:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-10-13 21:50:00,1.6015,1.6016,1.6013,1.6016,136300000.0
2005-10-13 21:51:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-10-13 21:52:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-10-13 21:53:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-10-13 21:54:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-10-13 21:55:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2005-10-13 21:56:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-13 21:57:00,1.6017,1.602,1.6016,1.602,136300000.0
2005-10-13 21:58:00,1.6019,1.6019,1.6006,1.6006,136300000.0
2005-10-13 21:59:00,1.6011,1.6012,1.6008,1.6009,136300000.0
2005-10-13 22:00:00,1.6009,1.6009,1.6,1.6008,136300000.0
2005-10-13 22:01:00,1.6009,1.6012,1.6005,1.6005,136300000.0
2005-10-13 22:02:00,1.6006,1.6012,1.6005,1.6009,136300000.0
2005-10-13 22:03:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-10-13 22:04:00,1.6013,1.6018,1.6013,1.6014,136300000.0
2005-10-13 22:05:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2005-10-13 22:06:00,1.6013,1.6013,1.6009,1.6009,136300000.0
2005-10-13 22:07:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-10-13 22:08:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2005-10-13 22:10:00,1.6013,1.6013,1.6008,1.6012,136300000.0
2005-10-13 22:11:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-10-13 22:12:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-13 22:13:00,1.6013,1.6015,1.6012,1.6013,136300000.0
2005-10-13 22:14:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2005-10-13 22:15:00,1.6014,1.6015,1.6011,1.6015,136300000.0
2005-10-13 22:16:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-10-13 22:17:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-10-13 22:18:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-10-13 22:19:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-10-13 22:20:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2005-10-13 22:21:00,1.6011,1.6014,1.6011,1.6012,136300000.0
2005-10-13 22:22:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-10-13 22:24:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-10-13 22:25:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-13 22:26:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2005-10-13 22:27:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2005-10-13 22:28:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-10-13 22:29:00,1.6016,1.6019,1.6014,1.6017,136300000.0
2005-10-13 22:30:00,1.6016,1.6019,1.6015,1.6016,136300000.0
2005-10-13 22:31:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-10-13 22:32:00,1.6015,1.6016,1.6013,1.6013,136300000.0
2005-10-13 22:33:00,1.6014,1.6016,1.6012,1.6014,136300000.0
2005-10-13 22:34:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-10-13 22:35:00,1.6017,1.6019,1.6017,1.6017,136300000.0
2005-10-13 22:36:00,1.6015,1.602,1.6015,1.602,136300000.0
2005-10-13 22:37:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-10-13 22:38:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-10-13 22:39:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-10-13 22:40:00,1.6018,1.6018,1.6013,1.6015,136300000.0
2005-10-13 22:41:00,1.6014,1.6019,1.6014,1.6018,136300000.0
2005-10-13 22:42:00,1.6017,1.6017,1.6013,1.6016,136300000.0
2005-10-13 22:43:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-10-13 22:44:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-13 22:45:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-13 22:46:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-10-13 22:47:00,1.6016,1.6018,1.6013,1.6014,136300000.0
2005-10-13 22:48:00,1.6013,1.6019,1.6013,1.6019,136300000.0
2005-10-13 22:49:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-10-13 22:50:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-10-13 22:51:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-13 22:52:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-10-13 22:53:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-10-13 22:54:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-10-13 22:55:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-13 22:56:00,1.6012,1.6013,1.6011,1.6011,136300000.0
2005-10-13 22:57:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-10-13 22:58:00,1.6013,1.6013,1.6009,1.6011,136300000.0
2005-10-13 22:59:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-10-13 23:00:00,1.6014,1.6015,1.6011,1.6012,136300000.0
2005-10-13 23:01:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-10-13 23:02:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-10-13 23:03:00,1.6008,1.6012,1.6008,1.6011,136300000.0
2005-10-13 23:04:00,1.6009,1.6011,1.6009,1.6009,136300000.0
2005-10-13 23:05:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-10-13 23:06:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2005-10-13 23:07:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-10-13 23:08:00,1.6015,1.6018,1.6015,1.6015,136300000.0
2005-10-13 23:09:00,1.6011,1.6014,1.6011,1.6012,136300000.0
2005-10-13 23:10:00,1.6013,1.6016,1.6012,1.6012,136300000.0
2005-10-13 23:11:00,1.6013,1.6017,1.6011,1.6016,136300000.0
2005-10-13 23:12:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-10-13 23:13:00,1.6015,1.6015,1.6012,1.6012,136300000.0
2005-10-13 23:14:00,1.6015,1.6016,1.6012,1.6016,136300000.0
2005-10-13 23:15:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-10-13 23:16:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-13 23:17:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-13 23:18:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-13 23:19:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2005-10-13 23:20:00,1.6012,1.6012,1.6009,1.6012,136300000.0
2005-10-13 23:21:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-10-13 23:22:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-10-13 23:23:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-13 23:24:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-13 23:25:00,1.6009,1.6011,1.6009,1.6009,136300000.0
2005-10-13 23:26:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-10-13 23:27:00,1.6011,1.6013,1.6011,1.6011,136300000.0
2005-10-13 23:28:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-10-13 23:29:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-10-13 23:30:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-10-13 23:31:00,1.6006,1.6006,1.6002,1.6005,136300000.0
2005-10-13 23:32:00,1.6002,1.6006,1.6002,1.6002,136300000.0
2005-10-13 23:33:00,1.6005,1.6006,1.6002,1.6005,136300000.0
2005-10-13 23:34:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-10-13 23:35:00,1.6008,1.6008,1.6002,1.6005,136300000.0
2005-10-13 23:36:00,1.6008,1.6008,1.6004,1.6006,136300000.0
2005-10-13 23:38:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-13 23:39:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-13 23:40:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-13 23:41:00,1.6006,1.6009,1.6002,1.6005,136300000.0
2005-10-13 23:42:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-10-13 23:43:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-13 23:44:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2005-10-13 23:45:00,1.6006,1.6008,1.6002,1.6008,136300000.0
2005-10-13 23:46:00,1.6009,1.6016,1.6009,1.6014,136300000.0
2005-10-13 23:47:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-10-13 23:48:00,1.6015,1.6015,1.6008,1.6012,136300000.0
2005-10-13 23:49:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2005-10-13 23:50:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-10-13 23:51:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-10-13 23:52:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-10-13 23:53:00,1.6013,1.6013,1.6009,1.6009,136300000.0
2005-10-13 23:54:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-10-13 23:55:00,1.6013,1.6015,1.6013,1.6013,136300000.0
2005-10-13 23:56:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-10-13 23:57:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-10-13 23:58:00,1.6012,1.6012,1.6008,1.6011,136300000.0
2005-10-13 23:59:00,1.6009,1.6009,1.6002,1.6004,136300000.0
2005-10-14 00:00:00,1.6005,1.6006,1.6004,1.6004,136300000.0
2005-10-14 00:01:00,1.6006,1.6006,1.6,1.6004,136300000.0
2005-10-14 00:02:00,1.6,1.6002,1.6,1.6,136300000.0
2005-10-14 00:03:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-14 00:05:00,1.6,1.6002,1.6,1.6,136300000.0
2005-10-14 00:06:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-10-14 00:07:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-10-14 00:08:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-14 00:09:00,1.5996,1.5996,1.5985,1.5996,136300000.0
2005-10-14 00:10:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-14 00:11:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-10-14 00:12:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-14 00:13:00,1.6004,1.6006,1.6004,1.6004,136300000.0
2005-10-14 00:14:00,1.6005,1.6011,1.6005,1.6011,136300000.0
2005-10-14 00:15:00,1.6009,1.6012,1.6008,1.6008,136300000.0
2005-10-14 00:16:00,1.6009,1.6013,1.6009,1.6013,136300000.0
2005-10-14 00:17:00,1.6012,1.6012,1.6009,1.6011,136300000.0
2005-10-14 00:18:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-10-14 00:19:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-14 00:23:00,1.6011,1.6013,1.6009,1.6011,136300000.0
2005-10-14 00:24:00,1.6009,1.6014,1.6009,1.6014,136300000.0
2005-10-14 00:25:00,1.6015,1.6015,1.6012,1.6012,136300000.0
2005-10-14 00:26:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-10-14 00:27:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-10-14 00:28:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-10-14 00:29:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-10-14 00:30:00,1.6012,1.6013,1.6008,1.6009,136300000.0
2005-10-14 00:31:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-10-14 00:32:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2005-10-14 00:33:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-10-14 00:34:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-14 00:35:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-10-14 00:36:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-10-14 00:37:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-10-14 00:38:00,1.6005,1.6015,1.6005,1.6012,136300000.0
2005-10-14 00:39:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2005-10-14 00:40:00,1.6012,1.6012,1.6009,1.6011,136300000.0
2005-10-14 00:41:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2005-10-14 00:42:00,1.6011,1.6016,1.6011,1.6014,136300000.0
2005-10-14 00:43:00,1.6013,1.6017,1.6009,1.6009,136300000.0
2005-10-14 00:44:00,1.6011,1.602,1.6011,1.6011,136300000.0
2005-10-14 00:45:00,1.6012,1.602,1.6011,1.602,136300000.0
2005-10-14 00:46:00,1.6017,1.6019,1.6016,1.6017,136300000.0
2005-10-14 00:47:00,1.6018,1.6018,1.6015,1.6017,136300000.0
2005-10-14 00:48:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-10-14 00:49:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-10-14 00:50:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-10-14 00:51:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2005-10-14 00:52:00,1.602,1.6024,1.602,1.6021,136300000.0
2005-10-14 00:53:00,1.602,1.602,1.6015,1.6015,136300000.0
2005-10-14 00:54:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-10-14 00:55:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-10-14 00:56:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-10-14 00:57:00,1.6015,1.6018,1.6014,1.6014,136300000.0
2005-10-14 00:58:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-10-14 00:59:00,1.6015,1.6019,1.6013,1.6019,136300000.0
2005-10-14 01:00:00,1.6018,1.6018,1.6012,1.6014,136300000.0
2005-10-14 01:01:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-10-14 01:02:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-10-14 01:03:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-10-14 01:04:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-14 01:05:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-10-14 01:06:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-14 01:07:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-10-14 01:08:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-10-14 01:09:00,1.6018,1.602,1.6017,1.6018,136300000.0
2005-10-14 01:10:00,1.602,1.6022,1.6018,1.602,136300000.0
2005-10-14 01:11:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-14 01:12:00,1.602,1.6022,1.6019,1.6019,136300000.0
2005-10-14 01:14:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-10-14 01:15:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-10-14 01:16:00,1.6018,1.6021,1.6017,1.6019,136300000.0
2005-10-14 01:17:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-10-14 01:18:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-10-14 01:19:00,1.602,1.6021,1.6018,1.6018,136300000.0
2005-10-14 01:20:00,1.6017,1.6018,1.6014,1.6015,136300000.0
2005-10-14 01:21:00,1.6016,1.602,1.6016,1.6019,136300000.0
2005-10-14 01:22:00,1.602,1.6022,1.6019,1.6022,136300000.0
2005-10-14 01:23:00,1.6024,1.6024,1.602,1.6022,136300000.0
2005-10-14 01:24:00,1.6021,1.6026,1.6021,1.6024,136300000.0
2005-10-14 01:25:00,1.6023,1.6026,1.6023,1.6025,136300000.0
2005-10-14 01:26:00,1.6024,1.6025,1.6023,1.6025,136300000.0
2005-10-14 01:27:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-10-14 01:28:00,1.6018,1.6022,1.6018,1.602,136300000.0
2005-10-14 01:29:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-10-14 01:30:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-14 01:31:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-10-14 01:32:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-10-14 01:33:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-10-14 01:34:00,1.6022,1.6027,1.602,1.6022,136300000.0
2005-10-14 01:35:00,1.6023,1.6024,1.6014,1.6017,136300000.0
2005-10-14 01:36:00,1.6015,1.6016,1.6011,1.6016,136300000.0
2005-10-14 01:37:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-14 01:38:00,1.6014,1.6018,1.6014,1.6018,136300000.0
2005-10-14 01:39:00,1.6017,1.6019,1.6016,1.6018,136300000.0
2005-10-14 01:40:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-10-14 01:41:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-10-14 01:42:00,1.6019,1.6022,1.6019,1.6019,136300000.0
2005-10-14 01:43:00,1.6018,1.602,1.6014,1.6015,136300000.0
2005-10-14 01:44:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2005-10-14 01:45:00,1.601,1.6014,1.601,1.6014,136300000.0
2005-10-14 01:46:00,1.6015,1.6017,1.6014,1.6016,136300000.0
2005-10-14 01:47:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-10-14 01:48:00,1.6016,1.6019,1.6015,1.6017,136300000.0
2005-10-14 01:49:00,1.6016,1.602,1.6016,1.6018,136300000.0
2005-10-14 01:50:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-10-14 01:51:00,1.6014,1.6018,1.6014,1.6015,136300000.0
2005-10-14 01:52:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-10-14 01:53:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-10-14 01:54:00,1.6012,1.6013,1.601,1.6012,136300000.0
2005-10-14 01:55:00,1.6013,1.6013,1.601,1.6013,136300000.0
2005-10-14 01:56:00,1.6012,1.6013,1.601,1.601,136300000.0
2005-10-14 01:57:00,1.6011,1.6016,1.6011,1.6015,136300000.0
2005-10-14 01:58:00,1.6014,1.6018,1.6014,1.6017,136300000.0
2005-10-14 01:59:00,1.6016,1.6019,1.6014,1.6015,136300000.0
2005-10-14 02:08:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-10-14 02:09:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2005-10-14 02:10:00,1.6014,1.6016,1.6012,1.6015,136300000.0
2005-10-14 02:11:00,1.6014,1.6016,1.6013,1.6015,136300000.0
2005-10-14 02:12:00,1.6014,1.6019,1.6013,1.6018,136300000.0
2005-10-14 02:13:00,1.6019,1.6022,1.6018,1.6022,136300000.0
2005-10-14 02:14:00,1.6023,1.6023,1.6017,1.6017,136300000.0
2005-10-14 02:15:00,1.6016,1.6019,1.6014,1.6015,136300000.0
2005-10-14 02:16:00,1.6014,1.6016,1.6013,1.6013,136300000.0
2005-10-14 02:17:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-10-14 02:18:00,1.6012,1.6013,1.6006,1.6006,136300000.0
2005-10-14 02:19:00,1.6005,1.601,1.6004,1.6004,136300000.0
2005-10-14 02:20:00,1.6006,1.6007,1.6,1.6,136300000.0
2005-10-14 02:21:00,1.6002,1.6005,1.6,1.6001,136300000.0
2005-10-14 02:22:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-10-14 02:23:00,1.6001,1.6005,1.6001,1.6002,136300000.0
2005-10-14 02:24:00,1.6002,1.6002,1.5993,1.5994,136300000.0
2005-10-14 02:25:00,1.5995,1.6,1.5994,1.5994,136300000.0
2005-10-14 02:26:00,1.5993,1.5998,1.5991,1.5992,136300000.0
2005-10-14 02:27:00,1.5991,1.5996,1.5991,1.5994,136300000.0
2005-10-14 02:28:00,1.5993,1.5993,1.5987,1.5992,136300000.0
2005-10-14 02:29:00,1.5991,1.5997,1.599,1.5992,136300000.0
2005-10-14 02:30:00,1.5993,1.5994,1.5984,1.5984,136300000.0
2005-10-14 02:31:00,1.5986,1.5996,1.5984,1.5995,136300000.0
2005-10-14 02:32:00,1.5994,1.5998,1.5989,1.5989,136300000.0
2005-10-14 02:33:00,1.5988,1.5994,1.5988,1.5992,136300000.0
2005-10-14 02:34:00,1.5991,1.5993,1.5987,1.5993,136300000.0
2005-10-14 02:35:00,1.5992,1.5994,1.5989,1.5994,136300000.0
2005-10-14 02:36:00,1.5993,1.5999,1.5991,1.5997,136300000.0
2005-10-14 02:37:00,1.6,1.6006,1.5998,1.6,136300000.0
2005-10-14 02:38:00,1.6001,1.6004,1.5998,1.6,136300000.0
2005-10-14 02:39:00,1.5999,1.6006,1.5999,1.6006,136300000.0
2005-10-14 02:40:00,1.6005,1.6005,1.6,1.6,136300000.0
2005-10-14 02:41:00,1.6001,1.6002,1.5996,1.5999,136300000.0
2005-10-14 02:42:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-10-14 02:43:00,1.6003,1.6004,1.5999,1.6001,136300000.0
2005-10-14 02:44:00,1.6,1.6003,1.5995,1.6,136300000.0
2005-10-14 02:45:00,1.5999,1.6005,1.5999,1.5999,136300000.0
2005-10-14 02:46:00,1.5998,1.5999,1.5995,1.5995,136300000.0
2005-10-14 02:47:00,1.5996,1.5998,1.5996,1.5996,136300000.0
2005-10-14 02:48:00,1.5995,1.5997,1.5995,1.5995,136300000.0
2005-10-14 02:49:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-10-14 02:50:00,1.5995,1.5996,1.5994,1.5995,136300000.0
2005-10-14 02:51:00,1.5994,1.5998,1.5993,1.5997,136300000.0
2005-10-14 02:52:00,1.5996,1.6001,1.5994,1.6,136300000.0
2005-10-14 02:53:00,1.5999,1.6002,1.5997,1.6001,136300000.0
2005-10-14 02:54:00,1.6002,1.6007,1.6001,1.6007,136300000.0
2005-10-14 02:55:00,1.6006,1.6008,1.6004,1.6007,136300000.0
2005-10-14 02:56:00,1.6009,1.601,1.6006,1.6008,136300000.0
2005-10-14 02:57:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-10-14 02:58:00,1.6007,1.6009,1.6005,1.6006,136300000.0
2005-10-14 02:59:00,1.6005,1.6009,1.6004,1.6006,136300000.0
2005-10-14 03:00:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-10-14 03:01:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-10-14 03:02:00,1.6008,1.6014,1.6006,1.6014,136300000.0
2005-10-14 03:03:00,1.6012,1.6016,1.6012,1.6015,136300000.0
2005-10-14 03:04:00,1.6016,1.6016,1.6009,1.6011,136300000.0
2005-10-14 03:05:00,1.6012,1.6012,1.6006,1.6009,136300000.0
2005-10-14 03:06:00,1.601,1.6011,1.6009,1.601,136300000.0
2005-10-14 03:07:00,1.6009,1.6011,1.6009,1.601,136300000.0
2005-10-14 03:08:00,1.6009,1.6012,1.6009,1.601,136300000.0
2005-10-14 03:09:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-10-14 03:10:00,1.6007,1.601,1.6007,1.6008,136300000.0
2005-10-14 03:11:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-10-14 03:12:00,1.6009,1.601,1.6005,1.6008,136300000.0
2005-10-14 03:13:00,1.6007,1.6009,1.6002,1.6004,136300000.0
2005-10-14 03:14:00,1.6005,1.6006,1.6003,1.6004,136300000.0
2005-10-14 03:15:00,1.6003,1.6005,1.6003,1.6004,136300000.0
2005-10-14 03:16:00,1.6005,1.6006,1.6003,1.6005,136300000.0
2005-10-14 03:17:00,1.6004,1.6009,1.6004,1.6009,136300000.0
2005-10-14 03:18:00,1.6007,1.6008,1.6006,1.6006,136300000.0
2005-10-14 03:19:00,1.6007,1.601,1.6006,1.601,136300000.0
2005-10-14 03:20:00,1.6011,1.6011,1.6009,1.601,136300000.0
2005-10-14 03:21:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-10-14 03:22:00,1.6009,1.6015,1.6009,1.6013,136300000.0
2005-10-14 03:23:00,1.6014,1.6016,1.6011,1.6013,136300000.0
2005-10-14 03:24:00,1.6014,1.6014,1.601,1.6011,136300000.0
2005-10-14 03:25:00,1.6012,1.6014,1.6006,1.6014,136300000.0
2005-10-14 03:26:00,1.6013,1.6014,1.6008,1.6008,136300000.0
2005-10-14 03:27:00,1.6009,1.6011,1.6007,1.601,136300000.0
2005-10-14 03:28:00,1.6011,1.6015,1.601,1.6015,136300000.0
2005-10-14 03:29:00,1.6017,1.6019,1.6012,1.6013,136300000.0
2005-10-14 03:30:00,1.6014,1.6014,1.6011,1.6013,136300000.0
2005-10-14 03:31:00,1.601,1.6012,1.601,1.6011,136300000.0
2005-10-14 03:32:00,1.6012,1.6014,1.6011,1.6013,136300000.0
2005-10-14 03:33:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2005-10-14 03:34:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2005-10-14 03:35:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2005-10-14 03:36:00,1.6017,1.6017,1.6012,1.6014,136300000.0
2005-10-14 03:37:00,1.6015,1.6015,1.6012,1.6015,136300000.0
2005-10-14 03:38:00,1.6013,1.6013,1.601,1.601,136300000.0
2005-10-14 03:39:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-10-14 03:40:00,1.6008,1.6011,1.6006,1.6008,136300000.0
2005-10-14 03:41:00,1.6007,1.601,1.6006,1.601,136300000.0
2005-10-14 03:42:00,1.6009,1.601,1.6006,1.6006,136300000.0
2005-10-14 03:43:00,1.6007,1.6009,1.6006,1.6008,136300000.0
2005-10-14 03:44:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-10-14 03:45:00,1.6008,1.601,1.6007,1.6008,136300000.0
2005-10-14 03:46:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-10-14 03:47:00,1.6005,1.6005,1.6002,1.6003,136300000.0
2005-10-14 03:48:00,1.6004,1.6005,1.6003,1.6005,136300000.0
2005-10-14 03:49:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2005-10-14 03:50:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-10-14 03:51:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-10-14 03:52:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-10-14 03:53:00,1.6003,1.6004,1.6001,1.6001,136300000.0
2005-10-14 03:54:00,1.6003,1.6003,1.5994,1.5997,136300000.0
2005-10-14 03:55:00,1.5998,1.6,1.5997,1.5998,136300000.0
2005-10-14 03:56:00,1.5997,1.6,1.5996,1.5997,136300000.0
2005-10-14 03:57:00,1.5998,1.6,1.5997,1.5997,136300000.0
2005-10-14 03:58:00,1.5996,1.6,1.5996,1.5996,136300000.0
2005-10-14 03:59:00,1.5998,1.6001,1.5996,1.6,136300000.0
2005-10-14 04:00:00,1.5998,1.6,1.5997,1.5998,136300000.0
2005-10-14 04:01:00,1.5999,1.5999,1.5995,1.5996,136300000.0
2005-10-14 04:02:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2005-10-14 04:03:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2005-10-14 04:04:00,1.5995,1.6,1.5995,1.5997,136300000.0
2005-10-14 04:05:00,1.5998,1.5998,1.5995,1.5996,136300000.0
2005-10-14 04:06:00,1.5997,1.6001,1.5996,1.5997,136300000.0
2005-10-14 04:07:00,1.5998,1.6,1.5995,1.5996,136300000.0
2005-10-14 04:08:00,1.5995,1.5999,1.5995,1.5998,136300000.0
2005-10-14 04:09:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-14 04:10:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-10-14 04:11:00,1.5996,1.5997,1.5993,1.5994,136300000.0
2005-10-14 04:12:00,1.5995,1.5996,1.5993,1.5996,136300000.0
2005-10-14 04:13:00,1.5994,1.5996,1.5993,1.5995,136300000.0
2005-10-14 04:14:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-14 04:15:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-10-14 04:16:00,1.5994,1.5996,1.5994,1.5994,136300000.0
2005-10-14 04:17:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-10-14 04:18:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-14 04:19:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-10-14 04:20:00,1.5994,1.6001,1.5994,1.6001,136300000.0
2005-10-14 04:21:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-10-14 04:22:00,1.5995,1.5998,1.5995,1.5997,136300000.0
2005-10-14 04:23:00,1.5998,1.6001,1.5997,1.5998,136300000.0
2005-10-14 04:24:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-10-14 04:25:00,1.5998,1.6,1.5998,1.6,136300000.0
2005-10-14 04:26:00,1.6001,1.6001,1.5998,1.5998,136300000.0
2005-10-14 04:27:00,1.5999,1.6,1.5998,1.5999,136300000.0
2005-10-14 04:28:00,1.5998,1.6,1.5998,1.6,136300000.0
2005-10-14 04:29:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-10-14 04:30:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2005-10-14 04:31:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-14 04:32:00,1.5998,1.5998,1.5995,1.5998,136300000.0
2005-10-14 04:33:00,1.5997,1.6,1.5996,1.6,136300000.0
2005-10-14 04:34:00,1.6002,1.6003,1.5998,1.6001,136300000.0
2005-10-14 04:35:00,1.6,1.6002,1.6,1.6001,136300000.0
2005-10-14 04:36:00,1.6002,1.6005,1.6,1.6005,136300000.0
2005-10-14 04:37:00,1.6004,1.6008,1.6003,1.6008,136300000.0
2005-10-14 04:38:00,1.6009,1.6013,1.6008,1.601,136300000.0
2005-10-14 04:39:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-10-14 04:40:00,1.6009,1.6009,1.6005,1.6006,136300000.0
2005-10-14 04:41:00,1.6007,1.6008,1.6006,1.6006,136300000.0
2005-10-14 04:42:00,1.6007,1.6009,1.6007,1.6007,136300000.0
2005-10-14 04:43:00,1.6005,1.6008,1.6005,1.6007,136300000.0
2005-10-14 04:44:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-10-14 04:45:00,1.6007,1.6015,1.6007,1.6009,136300000.0
2005-10-14 04:46:00,1.601,1.6014,1.6009,1.6012,136300000.0
2005-10-14 04:47:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-10-14 04:48:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-14 04:49:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-10-14 04:50:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-10-14 04:51:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-10-14 04:52:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-10-14 04:53:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-10-14 04:54:00,1.6013,1.6013,1.601,1.6013,136300000.0
2005-10-14 04:55:00,1.6012,1.6015,1.6011,1.6012,136300000.0
2005-10-14 04:56:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-10-14 04:57:00,1.601,1.6011,1.6008,1.6009,136300000.0
2005-10-14 04:58:00,1.6008,1.6008,1.6006,1.6007,136300000.0
2005-10-14 04:59:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-14 05:01:00,1.6007,1.6007,1.6006,1.6007,136300000.0
2005-10-14 05:02:00,1.6006,1.6007,1.6006,1.6007,136300000.0
2005-10-14 05:03:00,1.6006,1.6007,1.6005,1.6007,136300000.0
2005-10-14 05:04:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-10-14 05:05:00,1.6007,1.6008,1.6006,1.6006,136300000.0
2005-10-14 05:06:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-10-14 05:07:00,1.6007,1.6009,1.6006,1.6008,136300000.0
2005-10-14 05:08:00,1.6007,1.6013,1.6006,1.6013,136300000.0
2005-10-14 05:09:00,1.6012,1.6016,1.6012,1.6015,136300000.0
2005-10-14 05:10:00,1.6016,1.6018,1.6014,1.6016,136300000.0
2005-10-14 05:11:00,1.6014,1.6019,1.6014,1.6019,136300000.0
2005-10-14 05:12:00,1.602,1.6022,1.6017,1.6022,136300000.0
2005-10-14 05:13:00,1.602,1.6021,1.6018,1.602,136300000.0
2005-10-14 05:15:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-14 05:16:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-10-14 05:17:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-14 05:18:00,1.602,1.602,1.6017,1.6019,136300000.0
2005-10-14 05:19:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-10-14 05:20:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-10-14 05:21:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2005-10-14 05:22:00,1.602,1.602,1.6016,1.6019,136300000.0
2005-10-14 05:23:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-10-14 05:24:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-10-14 05:25:00,1.6016,1.6018,1.6014,1.6017,136300000.0
2005-10-14 05:26:00,1.6016,1.6017,1.6013,1.6015,136300000.0
2005-10-14 05:27:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-10-14 05:28:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2005-10-14 05:29:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-10-14 05:30:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-10-14 05:31:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-10-14 05:32:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-10-14 05:33:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-14 05:34:00,1.6012,1.6012,1.6006,1.6011,136300000.0
2005-10-14 05:35:00,1.601,1.6012,1.6009,1.6011,136300000.0
2005-10-14 05:36:00,1.601,1.6011,1.6007,1.6007,136300000.0
2005-10-14 05:37:00,1.6008,1.6012,1.6008,1.6011,136300000.0
2005-10-14 05:38:00,1.601,1.6011,1.6009,1.601,136300000.0
2005-10-14 05:39:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-10-14 05:40:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-10-14 05:41:00,1.6009,1.6009,1.6007,1.6008,136300000.0
2005-10-14 05:42:00,1.6007,1.6009,1.6007,1.6007,136300000.0
2005-10-14 05:43:00,1.6006,1.6011,1.6006,1.6009,136300000.0
2005-10-14 05:44:00,1.601,1.601,1.6008,1.6008,136300000.0
2005-10-14 05:45:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-10-14 05:47:00,1.601,1.601,1.601,1.601,136300000.0
2005-10-14 05:48:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-10-14 05:49:00,1.601,1.6011,1.6009,1.601,136300000.0
2005-10-14 05:50:00,1.6012,1.6012,1.6009,1.601,136300000.0
2005-10-14 05:51:00,1.6011,1.6013,1.6011,1.6011,136300000.0
2005-10-14 05:52:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-10-14 05:53:00,1.6013,1.6015,1.6011,1.6012,136300000.0
2005-10-14 05:54:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-10-14 05:55:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2005-10-14 05:56:00,1.6011,1.6012,1.601,1.6011,136300000.0
2005-10-14 05:57:00,1.601,1.6012,1.601,1.6012,136300000.0
2005-10-14 05:58:00,1.6013,1.6014,1.601,1.6013,136300000.0
2005-10-14 05:59:00,1.6014,1.6016,1.6013,1.6015,136300000.0
2005-10-14 06:00:00,1.6014,1.6015,1.6012,1.6014,136300000.0
2005-10-14 06:01:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-10-14 06:02:00,1.6016,1.6023,1.6016,1.602,136300000.0
2005-10-14 06:03:00,1.6019,1.602,1.6017,1.6019,136300000.0
2005-10-14 06:04:00,1.6017,1.6021,1.6016,1.6016,136300000.0
2005-10-14 06:05:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-10-14 06:06:00,1.6018,1.6021,1.6017,1.602,136300000.0
2005-10-14 06:07:00,1.6018,1.602,1.6013,1.6014,136300000.0
2005-10-14 06:08:00,1.6015,1.6016,1.6013,1.6013,136300000.0
2005-10-14 06:09:00,1.6012,1.6012,1.6007,1.6011,136300000.0
2005-10-14 06:10:00,1.6012,1.6012,1.6007,1.6008,136300000.0
2005-10-14 06:11:00,1.6009,1.601,1.6003,1.6005,136300000.0
2005-10-14 06:12:00,1.6004,1.6006,1.6001,1.6004,136300000.0
2005-10-14 06:13:00,1.6003,1.6003,1.5998,1.5999,136300000.0
2005-10-14 06:14:00,1.6,1.6002,1.5999,1.6001,136300000.0
2005-10-14 06:15:00,1.6,1.6005,1.6,1.6003,136300000.0
2005-10-14 06:16:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-10-14 06:17:00,1.6,1.6001,1.5998,1.6001,136300000.0
2005-10-14 06:18:00,1.6002,1.6003,1.5998,1.6001,136300000.0
2005-10-14 06:19:00,1.6,1.6003,1.6,1.6,136300000.0
2005-10-14 06:20:00,1.6002,1.6002,1.6,1.6001,136300000.0
2005-10-14 06:21:00,1.6002,1.6003,1.6001,1.6003,136300000.0
2005-10-14 06:22:00,1.6002,1.6003,1.6,1.6001,136300000.0
2005-10-14 06:23:00,1.6002,1.6004,1.6001,1.6003,136300000.0
2005-10-14 06:24:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-10-14 06:25:00,1.6007,1.6009,1.6006,1.6008,136300000.0
2005-10-14 06:26:00,1.6007,1.6009,1.6006,1.6006,136300000.0
2005-10-14 06:27:00,1.6007,1.6013,1.6007,1.601,136300000.0
2005-10-14 06:28:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-10-14 06:29:00,1.601,1.6011,1.601,1.6011,136300000.0
2005-10-14 06:30:00,1.601,1.6011,1.601,1.6011,136300000.0
2005-10-14 06:31:00,1.6012,1.6016,1.6011,1.6012,136300000.0
2005-10-14 06:32:00,1.6015,1.6016,1.6006,1.6006,136300000.0
2005-10-14 06:33:00,1.6008,1.6008,1.6004,1.6006,136300000.0
2005-10-14 06:34:00,1.6003,1.6006,1.6002,1.6006,136300000.0
2005-10-14 06:35:00,1.6004,1.6005,1.6,1.6002,136300000.0
2005-10-14 06:36:00,1.6003,1.6004,1.6001,1.6003,136300000.0
2005-10-14 06:37:00,1.6002,1.6003,1.6002,1.6003,136300000.0
2005-10-14 06:38:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-10-14 06:39:00,1.6003,1.6005,1.6001,1.6002,136300000.0
2005-10-14 06:40:00,1.6001,1.6005,1.6001,1.6002,136300000.0
2005-10-14 06:41:00,1.6001,1.6003,1.6001,1.6001,136300000.0
2005-10-14 06:42:00,1.6002,1.6004,1.6002,1.6002,136300000.0
2005-10-14 06:43:00,1.6004,1.6004,1.6,1.6001,136300000.0
2005-10-14 06:44:00,1.6,1.6002,1.6,1.6001,136300000.0
2005-10-14 06:45:00,1.6,1.6001,1.5999,1.6001,136300000.0
2005-10-14 06:46:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-10-14 06:47:00,1.5996,1.6,1.5995,1.6,136300000.0
2005-10-14 06:48:00,1.5997,1.6001,1.5997,1.6,136300000.0
2005-10-14 06:49:00,1.5999,1.5999,1.5995,1.5998,136300000.0
2005-10-14 06:50:00,1.5999,1.6,1.5996,1.5998,136300000.0
2005-10-14 06:51:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-10-14 06:52:00,1.5998,1.5999,1.5991,1.5994,136300000.0
2005-10-14 06:53:00,1.5996,1.5997,1.5993,1.5996,136300000.0
2005-10-14 06:54:00,1.5995,1.6,1.5995,1.5997,136300000.0
2005-10-14 06:55:00,1.5998,1.6,1.5995,1.5996,136300000.0
2005-10-14 06:56:00,1.5994,1.5998,1.5993,1.5997,136300000.0
2005-10-14 06:57:00,1.5994,1.5996,1.5994,1.5994,136300000.0
2005-10-14 06:58:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-10-14 06:59:00,1.5998,1.6,1.5996,1.5998,136300000.0
2005-10-14 07:00:00,1.5995,1.5999,1.5993,1.5996,136300000.0
2005-10-14 07:01:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2005-10-14 07:02:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2005-10-14 07:03:00,1.5996,1.6,1.5993,1.5994,136300000.0
2005-10-14 07:04:00,1.5993,1.5995,1.5991,1.5992,136300000.0
2005-10-14 07:05:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-14 07:06:00,1.5987,1.5991,1.5987,1.5991,136300000.0
2005-10-14 07:07:00,1.599,1.5992,1.5989,1.5991,136300000.0
2005-10-14 07:08:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-10-14 07:09:00,1.599,1.5992,1.599,1.599,136300000.0
2005-10-14 07:10:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-14 07:11:00,1.5991,1.5994,1.599,1.5994,136300000.0
2005-10-14 07:12:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-10-14 07:13:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-14 07:14:00,1.5991,1.5993,1.599,1.599,136300000.0
2005-10-14 07:15:00,1.5991,1.5991,1.5986,1.5986,136300000.0
2005-10-14 07:16:00,1.5985,1.5985,1.5971,1.5975,136300000.0
2005-10-14 07:17:00,1.5976,1.5981,1.5974,1.5981,136300000.0
2005-10-14 07:18:00,1.5979,1.5979,1.5969,1.5971,136300000.0
2005-10-14 07:19:00,1.5969,1.5971,1.5968,1.5969,136300000.0
2005-10-14 07:20:00,1.597,1.5973,1.5967,1.5971,136300000.0
2005-10-14 07:21:00,1.5973,1.5973,1.5969,1.5972,136300000.0
2005-10-14 07:22:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-10-14 07:23:00,1.5969,1.5974,1.5968,1.5971,136300000.0
2005-10-14 07:24:00,1.5972,1.598,1.5972,1.5979,136300000.0
2005-10-14 07:25:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-10-14 07:26:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-10-14 07:27:00,1.5975,1.5978,1.5975,1.5978,136300000.0
2005-10-14 07:28:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-10-14 07:29:00,1.5978,1.598,1.5976,1.5976,136300000.0
2005-10-14 07:30:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-10-14 07:31:00,1.5979,1.598,1.5976,1.5976,136300000.0
2005-10-14 07:32:00,1.5975,1.5977,1.5973,1.5974,136300000.0
2005-10-14 07:33:00,1.5975,1.5978,1.5974,1.5976,136300000.0
2005-10-14 07:34:00,1.5978,1.5979,1.5975,1.5977,136300000.0
2005-10-14 07:35:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-10-14 07:36:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-10-14 07:37:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-10-14 07:38:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-10-14 07:39:00,1.5978,1.5982,1.5978,1.5978,136300000.0
2005-10-14 07:40:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-10-14 07:41:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-10-14 07:42:00,1.5977,1.5979,1.5976,1.5978,136300000.0
2005-10-14 07:43:00,1.598,1.5983,1.5978,1.5978,136300000.0
2005-10-14 07:44:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-10-14 07:45:00,1.5977,1.5978,1.5975,1.5977,136300000.0
2005-10-14 07:46:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-10-14 07:47:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-10-14 07:48:00,1.5976,1.5986,1.5974,1.5986,136300000.0
2005-10-14 07:49:00,1.5985,1.5985,1.598,1.598,136300000.0
2005-10-14 07:50:00,1.5981,1.5984,1.598,1.5982,136300000.0
2005-10-14 07:51:00,1.5983,1.5989,1.5982,1.5985,136300000.0
2005-10-14 07:52:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2005-10-14 07:53:00,1.5989,1.5989,1.5986,1.5987,136300000.0
2005-10-14 07:54:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-10-14 07:55:00,1.5986,1.5987,1.5984,1.5986,136300000.0
2005-10-14 07:56:00,1.5984,1.5985,1.5983,1.5984,136300000.0
2005-10-14 07:57:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-14 07:58:00,1.5981,1.5984,1.5977,1.5977,136300000.0
2005-10-14 07:59:00,1.5978,1.5982,1.5976,1.5979,136300000.0
2005-10-14 08:00:00,1.5978,1.5978,1.5973,1.5975,136300000.0
2005-10-14 08:01:00,1.5975,1.5975,1.5973,1.5975,136300000.0
2005-10-14 08:02:00,1.5972,1.5973,1.5967,1.5967,136300000.0
2005-10-14 08:03:00,1.5968,1.5974,1.5967,1.5971,136300000.0
2005-10-14 08:04:00,1.5969,1.5975,1.5969,1.5974,136300000.0
2005-10-14 08:05:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-10-14 08:06:00,1.597,1.5977,1.5969,1.5977,136300000.0
2005-10-14 08:07:00,1.5975,1.5979,1.5975,1.5976,136300000.0
2005-10-14 08:08:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-10-14 08:09:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-10-14 08:10:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-10-14 08:11:00,1.5979,1.598,1.5976,1.5977,136300000.0
2005-10-14 08:12:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-10-14 08:13:00,1.5978,1.5982,1.5978,1.5981,136300000.0
2005-10-14 08:14:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-10-14 08:15:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-10-14 08:16:00,1.5979,1.5982,1.5978,1.5978,136300000.0
2005-10-14 08:17:00,1.5979,1.5987,1.5979,1.5986,136300000.0
2005-10-14 08:18:00,1.5984,1.5986,1.5979,1.5979,136300000.0
2005-10-14 08:19:00,1.5981,1.5982,1.5977,1.5979,136300000.0
2005-10-14 08:20:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-10-14 08:21:00,1.598,1.5987,1.598,1.5981,136300000.0
2005-10-14 08:22:00,1.598,1.5988,1.598,1.5986,136300000.0
2005-10-14 08:23:00,1.5985,1.5987,1.5983,1.5985,136300000.0
2005-10-14 08:24:00,1.5986,1.5989,1.5985,1.5987,136300000.0
2005-10-14 08:25:00,1.5986,1.5988,1.5984,1.5986,136300000.0
2005-10-14 08:26:00,1.5987,1.5988,1.5985,1.5986,136300000.0
2005-10-14 08:27:00,1.5985,1.5986,1.5982,1.5984,136300000.0
2005-10-14 08:28:00,1.5985,1.5986,1.5985,1.5985,136300000.0
2005-10-14 08:29:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2005-10-14 08:30:00,1.5982,1.5987,1.5982,1.5987,136300000.0
2005-10-14 08:31:00,1.5987,1.5993,1.5987,1.5993,136300000.0
2005-10-14 08:32:00,1.5991,1.5992,1.5989,1.5991,136300000.0
2005-10-14 08:33:00,1.5992,1.5995,1.599,1.5992,136300000.0
2005-10-14 08:34:00,1.5993,1.5993,1.5988,1.5991,136300000.0
2005-10-14 08:35:00,1.599,1.5992,1.5988,1.5989,136300000.0
2005-10-14 08:37:00,1.5986,1.5988,1.5984,1.5985,136300000.0
2005-10-14 08:38:00,1.5986,1.5987,1.5985,1.5987,136300000.0
2005-10-14 08:39:00,1.5989,1.5991,1.5987,1.5991,136300000.0
2005-10-14 08:40:00,1.5989,1.599,1.5987,1.5987,136300000.0
2005-10-14 08:41:00,1.5988,1.5989,1.5986,1.5986,136300000.0
2005-10-14 08:42:00,1.5987,1.5989,1.5987,1.5987,136300000.0
2005-10-14 08:43:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-10-14 08:44:00,1.5989,1.599,1.5986,1.5986,136300000.0
2005-10-14 08:45:00,1.5988,1.5989,1.5985,1.5987,136300000.0
2005-10-14 08:46:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2005-10-14 08:47:00,1.5983,1.5984,1.5982,1.5984,136300000.0
2005-10-14 08:48:00,1.5983,1.5991,1.5982,1.5991,136300000.0
2005-10-14 08:49:00,1.5987,1.5991,1.5987,1.5991,136300000.0
2005-10-14 08:50:00,1.5992,1.5993,1.5988,1.5993,136300000.0
2005-10-14 08:51:00,1.5994,1.5996,1.5993,1.5994,136300000.0
2005-10-14 08:52:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-10-14 08:53:00,1.5996,1.5998,1.5993,1.5998,136300000.0
2005-10-14 08:54:00,1.5999,1.6,1.5995,1.5997,136300000.0
2005-10-14 08:55:00,1.5999,1.6002,1.5999,1.5999,136300000.0
2005-10-14 08:56:00,1.5998,1.5998,1.5994,1.5995,136300000.0
2005-10-14 08:57:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-10-14 08:58:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2005-10-14 08:59:00,1.5994,1.5996,1.5991,1.5992,136300000.0
2005-10-14 09:00:00,1.599,1.5992,1.5989,1.599,136300000.0
2005-10-14 09:01:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-14 09:02:00,1.5989,1.5994,1.5989,1.599,136300000.0
2005-10-14 09:03:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-10-14 09:04:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-14 09:05:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-10-14 09:06:00,1.5991,1.5993,1.5989,1.5993,136300000.0
2005-10-14 09:07:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-10-14 09:08:00,1.5992,1.5994,1.599,1.5994,136300000.0
2005-10-14 09:09:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-10-14 09:10:00,1.5996,1.5996,1.5991,1.5991,136300000.0
2005-10-14 09:12:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-10-14 09:13:00,1.5993,1.5994,1.5988,1.5989,136300000.0
2005-10-14 09:14:00,1.599,1.599,1.5986,1.5987,136300000.0
2005-10-14 09:15:00,1.5986,1.599,1.5986,1.5989,136300000.0
2005-10-14 09:16:00,1.5991,1.5992,1.5988,1.599,136300000.0
2005-10-14 09:17:00,1.5989,1.599,1.5987,1.5989,136300000.0
2005-10-14 09:18:00,1.5988,1.599,1.5988,1.5989,136300000.0
2005-10-14 09:19:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2005-10-14 09:20:00,1.5987,1.5989,1.5986,1.5988,136300000.0
2005-10-14 09:21:00,1.5989,1.5991,1.5987,1.599,136300000.0
2005-10-14 09:22:00,1.5989,1.5992,1.5988,1.599,136300000.0
2005-10-14 09:23:00,1.5987,1.5993,1.5987,1.5991,136300000.0
2005-10-14 09:24:00,1.5992,1.5994,1.5991,1.5994,136300000.0
2005-10-14 09:25:00,1.5993,1.5999,1.599,1.5994,136300000.0
2005-10-14 09:26:00,1.5993,1.5993,1.5989,1.599,136300000.0
2005-10-14 09:27:00,1.599,1.599,1.5985,1.5986,136300000.0
2005-10-14 09:28:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-10-14 09:29:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-10-14 09:30:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-10-14 09:31:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-10-14 09:32:00,1.599,1.599,1.5983,1.5986,136300000.0
2005-10-14 09:33:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2005-10-14 09:34:00,1.5988,1.5988,1.598,1.5982,136300000.0
2005-10-14 09:35:00,1.5983,1.5986,1.5983,1.5986,136300000.0
2005-10-14 09:36:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2005-10-14 09:37:00,1.5984,1.5987,1.5984,1.5986,136300000.0
2005-10-14 09:38:00,1.5987,1.599,1.5986,1.5987,136300000.0
2005-10-14 09:39:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2005-10-14 09:40:00,1.5984,1.5988,1.5984,1.5987,136300000.0
2005-10-14 09:41:00,1.5979,1.5989,1.5979,1.5988,136300000.0
2005-10-14 09:42:00,1.5987,1.5991,1.5987,1.5991,136300000.0
2005-10-14 09:43:00,1.599,1.5992,1.5989,1.599,136300000.0
2005-10-14 09:44:00,1.5989,1.599,1.5987,1.5988,136300000.0
2005-10-14 09:45:00,1.599,1.5992,1.5987,1.5988,136300000.0
2005-10-14 09:46:00,1.5987,1.599,1.5987,1.5988,136300000.0
2005-10-14 09:47:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-10-14 09:48:00,1.599,1.599,1.5987,1.5989,136300000.0
2005-10-14 09:49:00,1.5987,1.5989,1.5986,1.5987,136300000.0
2005-10-14 09:50:00,1.5986,1.5989,1.5981,1.5985,136300000.0
2005-10-14 09:51:00,1.5987,1.5987,1.5982,1.5982,136300000.0
2005-10-14 09:52:00,1.5985,1.5986,1.5983,1.5984,136300000.0
2005-10-14 09:53:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-10-14 09:54:00,1.5982,1.5985,1.5982,1.5985,136300000.0
2005-10-14 09:55:00,1.5984,1.5987,1.5982,1.5984,136300000.0
2005-10-14 09:56:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-14 09:57:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-14 09:58:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-10-14 09:59:00,1.5979,1.5983,1.5979,1.5983,136300000.0
2005-10-14 10:00:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-10-14 10:01:00,1.598,1.5983,1.598,1.5982,136300000.0
2005-10-14 10:02:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-10-14 10:03:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-14 10:04:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-14 10:05:00,1.5981,1.5985,1.5981,1.5985,136300000.0
2005-10-14 10:06:00,1.5986,1.5987,1.5984,1.5987,136300000.0
2005-10-14 10:07:00,1.5985,1.5986,1.5983,1.5985,136300000.0
2005-10-14 10:08:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2005-10-14 10:09:00,1.5983,1.5988,1.5983,1.5986,136300000.0
2005-10-14 10:10:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-10-14 10:11:00,1.5983,1.5986,1.5983,1.5985,136300000.0
2005-10-14 10:12:00,1.5986,1.599,1.5985,1.599,136300000.0
2005-10-14 10:13:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-10-14 10:14:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-10-14 10:15:00,1.5986,1.5989,1.5986,1.5989,136300000.0
2005-10-14 10:16:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-10-14 10:17:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-10-14 10:18:00,1.5986,1.5988,1.598,1.5981,136300000.0
2005-10-14 10:19:00,1.5979,1.5984,1.5979,1.5983,136300000.0
2005-10-14 10:20:00,1.5984,1.5986,1.5983,1.5983,136300000.0
2005-10-14 10:21:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-10-14 10:22:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-10-14 10:24:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-14 10:25:00,1.5983,1.5983,1.5978,1.598,136300000.0
2005-10-14 10:26:00,1.5978,1.598,1.5977,1.5978,136300000.0
2005-10-14 10:27:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-10-14 10:28:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-10-14 10:29:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-10-14 10:30:00,1.5975,1.5982,1.5975,1.5978,136300000.0
2005-10-14 10:31:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-10-14 10:32:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-10-14 10:33:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-10-14 10:34:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-10-14 10:35:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-10-14 10:36:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-10-14 10:37:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-10-14 10:38:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-10-14 10:39:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-10-14 10:40:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-10-14 10:41:00,1.5972,1.5976,1.5972,1.5975,136300000.0
2005-10-14 10:42:00,1.5976,1.5978,1.5975,1.5978,136300000.0
2005-10-14 10:43:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-10-14 10:44:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-10-14 10:45:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-10-14 10:46:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-10-14 10:47:00,1.5976,1.5978,1.5976,1.5976,136300000.0
2005-10-14 10:49:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-10-14 10:50:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-10-14 10:51:00,1.5979,1.5982,1.5978,1.5981,136300000.0
2005-10-14 10:52:00,1.5982,1.5982,1.5978,1.5978,136300000.0
2005-10-14 10:53:00,1.5979,1.5981,1.5978,1.5981,136300000.0
2005-10-14 10:54:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-10-14 10:55:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-10-14 10:56:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-10-14 10:57:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-10-14 10:58:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-10-14 10:59:00,1.5979,1.5979,1.5975,1.5976,136300000.0
2005-10-14 11:00:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-14 11:01:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-10-14 11:02:00,1.5978,1.5978,1.5974,1.5976,136300000.0
2005-10-14 11:03:00,1.5975,1.5979,1.5974,1.5975,136300000.0
2005-10-14 11:04:00,1.5974,1.5977,1.5973,1.5977,136300000.0
2005-10-14 11:05:00,1.5974,1.5976,1.597,1.597,136300000.0
2005-10-14 11:06:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-10-14 11:07:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-10-14 11:08:00,1.5973,1.5976,1.5972,1.5976,136300000.0
2005-10-14 11:09:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-10-14 11:10:00,1.5972,1.5973,1.597,1.5973,136300000.0
2005-10-14 11:11:00,1.5972,1.5974,1.5969,1.5972,136300000.0
2005-10-14 11:12:00,1.597,1.5974,1.5969,1.5974,136300000.0
2005-10-14 11:13:00,1.5969,1.5973,1.5966,1.597,136300000.0
2005-10-14 11:14:00,1.5969,1.5974,1.5969,1.5973,136300000.0
2005-10-14 11:15:00,1.5972,1.5973,1.5968,1.5969,136300000.0
2005-10-14 11:16:00,1.5968,1.597,1.5967,1.5967,136300000.0
2005-10-14 11:17:00,1.5968,1.5972,1.5968,1.597,136300000.0
2005-10-14 11:18:00,1.5969,1.5969,1.5965,1.5967,136300000.0
2005-10-14 11:19:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-10-14 11:20:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-10-14 11:21:00,1.5967,1.597,1.5967,1.597,136300000.0
2005-10-14 11:22:00,1.5968,1.5973,1.5962,1.5973,136300000.0
2005-10-14 11:23:00,1.5974,1.598,1.5971,1.598,136300000.0
2005-10-14 11:24:00,1.5981,1.5981,1.5973,1.5974,136300000.0
2005-10-14 11:25:00,1.5972,1.5981,1.5972,1.5981,136300000.0
2005-10-14 11:26:00,1.5979,1.5983,1.5977,1.598,136300000.0
2005-10-14 11:27:00,1.5978,1.598,1.5977,1.5978,136300000.0
2005-10-14 11:28:00,1.5979,1.598,1.5977,1.598,136300000.0
2005-10-14 11:29:00,1.5981,1.5981,1.5977,1.5977,136300000.0
2005-10-14 11:30:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-10-14 11:31:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-10-14 11:32:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-10-14 11:33:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-10-14 11:34:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-10-14 11:35:00,1.5975,1.5981,1.5973,1.598,136300000.0
2005-10-14 11:36:00,1.5981,1.5985,1.5978,1.5983,136300000.0
2005-10-14 11:37:00,1.5981,1.5987,1.5981,1.5986,136300000.0
2005-10-14 11:38:00,1.5987,1.5987,1.5984,1.5986,136300000.0
2005-10-14 11:39:00,1.5985,1.5987,1.5982,1.5987,136300000.0
2005-10-14 11:40:00,1.5986,1.5989,1.5985,1.5988,136300000.0
2005-10-14 11:41:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-10-14 11:42:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-10-14 11:43:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-10-14 11:44:00,1.5988,1.599,1.5987,1.5988,136300000.0
2005-10-14 11:45:00,1.5989,1.5992,1.5988,1.5992,136300000.0
2005-10-14 11:46:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-10-14 11:47:00,1.5991,1.5993,1.599,1.5993,136300000.0
2005-10-14 11:48:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-14 11:49:00,1.5991,1.5996,1.5991,1.5993,136300000.0
2005-10-14 11:50:00,1.5994,1.5996,1.5993,1.5995,136300000.0
2005-10-14 11:51:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-10-14 11:52:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-10-14 11:53:00,1.5996,1.6,1.5995,1.5996,136300000.0
2005-10-14 11:54:00,1.5997,1.5997,1.5993,1.5994,136300000.0
2005-10-14 11:55:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2005-10-14 11:56:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-10-14 11:57:00,1.5996,1.5998,1.5996,1.5996,136300000.0
2005-10-14 11:58:00,1.5997,1.5998,1.5993,1.5994,136300000.0
2005-10-14 11:59:00,1.5995,1.5996,1.5988,1.5988,136300000.0
2005-10-14 12:00:00,1.5987,1.599,1.5987,1.5988,136300000.0
2005-10-14 12:01:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-10-14 12:02:00,1.5989,1.5991,1.5988,1.599,136300000.0
2005-10-14 12:03:00,1.5991,1.5993,1.599,1.5993,136300000.0
2005-10-14 12:04:00,1.5994,1.5996,1.5993,1.5993,136300000.0
2005-10-14 12:05:00,1.5992,1.5995,1.5992,1.5994,136300000.0
2005-10-14 12:06:00,1.5996,1.5996,1.5993,1.5993,136300000.0
2005-10-14 12:07:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-10-14 12:08:00,1.5995,1.5997,1.5994,1.5995,136300000.0
2005-10-14 12:09:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-10-14 12:10:00,1.5997,1.5998,1.5994,1.5997,136300000.0
2005-10-14 12:11:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-10-14 12:12:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-10-14 12:13:00,1.5992,1.5998,1.599,1.5998,136300000.0
2005-10-14 12:14:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-10-14 12:15:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-10-14 12:16:00,1.6003,1.6004,1.5998,1.6,136300000.0
2005-10-14 12:17:00,1.6001,1.6001,1.5998,1.5998,136300000.0
2005-10-14 12:18:00,1.6,1.6001,1.5998,1.5998,136300000.0
2005-10-14 12:19:00,1.5997,1.6004,1.5997,1.6004,136300000.0
2005-10-14 12:20:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-10-14 12:21:00,1.5998,1.6,1.5998,1.5999,136300000.0
2005-10-14 12:22:00,1.5998,1.5998,1.5996,1.5998,136300000.0
2005-10-14 12:23:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2005-10-14 12:24:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-10-14 12:26:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-10-14 12:28:00,1.5999,1.6001,1.5999,1.6001,136300000.0
2005-10-14 12:29:00,1.6002,1.6002,1.5998,1.5998,136300000.0
2005-10-14 12:30:00,1.5999,1.6002,1.5998,1.5998,136300000.0
2005-10-14 12:31:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-10-14 12:33:00,1.5998,1.6,1.5998,1.5998,136300000.0
2005-10-14 12:34:00,1.5999,1.6001,1.5999,1.6001,136300000.0
2005-10-14 12:35:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-14 12:36:00,1.6001,1.6003,1.6,1.6001,136300000.0
2005-10-14 12:37:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-10-14 12:38:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-14 12:39:00,1.6001,1.6002,1.6,1.6001,136300000.0
2005-10-14 12:40:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-10-14 12:41:00,1.6001,1.6002,1.6,1.6,136300000.0
2005-10-14 12:42:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-10-14 12:43:00,1.6001,1.6001,1.5997,1.5997,136300000.0
2005-10-14 12:44:00,1.5998,1.5998,1.5995,1.5997,136300000.0
2005-10-14 12:45:00,1.5996,1.5997,1.5994,1.5995,136300000.0
2005-10-14 12:46:00,1.5994,1.5997,1.599,1.599,136300000.0
2005-10-14 12:47:00,1.5989,1.599,1.5985,1.5988,136300000.0
2005-10-14 12:48:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2005-10-14 12:49:00,1.5987,1.5988,1.5981,1.5981,136300000.0
2005-10-14 12:50:00,1.5982,1.5982,1.5978,1.5981,136300000.0
2005-10-14 12:51:00,1.5983,1.5983,1.5975,1.598,136300000.0
2005-10-14 12:52:00,1.5981,1.5985,1.5981,1.5984,136300000.0
2005-10-14 12:53:00,1.5985,1.5985,1.5978,1.598,136300000.0
2005-10-14 12:54:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-10-14 12:55:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-10-14 12:56:00,1.598,1.5985,1.598,1.5984,136300000.0
2005-10-14 12:57:00,1.5983,1.5987,1.5982,1.5985,136300000.0
2005-10-14 12:58:00,1.5984,1.5988,1.5983,1.5987,136300000.0
2005-10-14 12:59:00,1.5986,1.5988,1.5985,1.5985,136300000.0
2005-10-14 13:00:00,1.5986,1.5989,1.5986,1.5988,136300000.0
2005-10-14 13:01:00,1.5987,1.5989,1.5985,1.5987,136300000.0
2005-10-14 13:02:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-10-14 13:03:00,1.5987,1.5988,1.5985,1.5986,136300000.0
2005-10-14 13:04:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2005-10-14 13:05:00,1.5986,1.5988,1.5984,1.5985,136300000.0
2005-10-14 13:06:00,1.5986,1.5986,1.5983,1.5983,136300000.0
2005-10-14 13:07:00,1.5984,1.5984,1.598,1.598,136300000.0
2005-10-14 13:08:00,1.5979,1.5982,1.5979,1.5981,136300000.0
2005-10-14 13:09:00,1.5982,1.5984,1.598,1.598,136300000.0
2005-10-14 13:10:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-10-14 13:11:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-10-14 13:12:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-10-14 13:13:00,1.5981,1.5985,1.5979,1.5982,136300000.0
2005-10-14 13:14:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-10-14 13:15:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-14 13:16:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-10-14 13:17:00,1.598,1.5984,1.598,1.5981,136300000.0
2005-10-14 13:18:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-10-14 13:19:00,1.5983,1.5983,1.598,1.5982,136300000.0
2005-10-14 13:20:00,1.598,1.5982,1.5979,1.5979,136300000.0
2005-10-14 13:21:00,1.598,1.5985,1.5979,1.5985,136300000.0
2005-10-14 13:22:00,1.5986,1.5987,1.5984,1.5984,136300000.0
2005-10-14 13:23:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-10-14 13:24:00,1.5982,1.5982,1.598,1.5981,136300000.0
2005-10-14 13:25:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-10-14 13:26:00,1.5979,1.5981,1.5977,1.5981,136300000.0
2005-10-14 13:27:00,1.5979,1.5982,1.5977,1.5982,136300000.0
2005-10-14 13:28:00,1.598,1.5982,1.598,1.598,136300000.0
2005-10-14 13:30:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-10-14 13:31:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-10-14 13:32:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-10-14 13:33:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-10-14 13:34:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-10-14 13:35:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-10-14 13:36:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-10-14 13:37:00,1.5984,1.5984,1.5975,1.5977,136300000.0
2005-10-14 13:38:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-10-14 13:39:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-10-14 13:40:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-10-14 13:41:00,1.5972,1.5973,1.5969,1.5973,136300000.0
2005-10-14 13:42:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-10-14 13:43:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-10-14 13:44:00,1.5973,1.5974,1.5969,1.597,136300000.0
2005-10-14 13:45:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-10-14 13:46:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-10-14 13:47:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-10-14 13:48:00,1.5973,1.5973,1.5967,1.5971,136300000.0
2005-10-14 13:49:00,1.597,1.5973,1.597,1.5973,136300000.0
2005-10-14 13:50:00,1.5974,1.5979,1.5974,1.5976,136300000.0
2005-10-14 13:51:00,1.5977,1.5977,1.5973,1.5974,136300000.0
2005-10-14 13:52:00,1.5975,1.5975,1.5972,1.5973,136300000.0
2005-10-14 13:53:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-10-14 13:54:00,1.5977,1.5978,1.5973,1.5974,136300000.0
2005-10-14 13:55:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-10-14 13:56:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-10-14 13:57:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-10-14 13:58:00,1.5968,1.5972,1.5967,1.5969,136300000.0
2005-10-14 13:59:00,1.5968,1.5973,1.5968,1.5972,136300000.0
2005-10-14 14:00:00,1.5972,1.5973,1.597,1.5973,136300000.0
2005-10-14 14:01:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-10-14 14:02:00,1.5977,1.598,1.5976,1.5978,136300000.0
2005-10-14 14:03:00,1.5979,1.5983,1.5978,1.598,136300000.0
2005-10-14 14:05:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-10-14 14:06:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-10-14 14:07:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-10-14 14:08:00,1.598,1.598,1.598,1.598,136300000.0
2005-10-14 14:09:00,1.5981,1.5982,1.5977,1.598,136300000.0
2005-10-14 14:10:00,1.5979,1.5981,1.5973,1.5973,136300000.0
2005-10-14 14:11:00,1.5974,1.5975,1.5968,1.5974,136300000.0
2005-10-14 14:12:00,1.5973,1.5976,1.5969,1.597,136300000.0
2005-10-14 14:13:00,1.5969,1.5973,1.5965,1.597,136300000.0
2005-10-14 14:14:00,1.5969,1.5976,1.5969,1.5976,136300000.0
2005-10-14 14:15:00,1.5977,1.5977,1.5972,1.5974,136300000.0
2005-10-14 14:16:00,1.5973,1.5976,1.5971,1.5975,136300000.0
2005-10-14 14:17:00,1.5974,1.5976,1.5972,1.5972,136300000.0
2005-10-14 14:18:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-10-14 14:19:00,1.5972,1.5985,1.5972,1.5984,136300000.0
2005-10-14 14:20:00,1.5985,1.5991,1.5985,1.5987,136300000.0
2005-10-14 14:21:00,1.5986,1.5986,1.5982,1.5982,136300000.0
2005-10-14 14:22:00,1.5985,1.5985,1.5981,1.5982,136300000.0
2005-10-14 14:23:00,1.5981,1.5983,1.5978,1.5978,136300000.0
2005-10-14 14:24:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-10-14 14:25:00,1.5979,1.598,1.5976,1.5977,136300000.0
2005-10-14 14:26:00,1.5976,1.5978,1.5975,1.5978,136300000.0
2005-10-14 14:27:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-10-14 14:28:00,1.5981,1.5992,1.5981,1.5986,136300000.0
2005-10-14 14:29:00,1.5988,1.5988,1.5982,1.5988,136300000.0
2005-10-14 14:30:00,1.5985,1.6001,1.5973,1.5979,136300000.0
2005-10-14 14:31:00,1.5981,1.5992,1.5977,1.5983,136300000.0
2005-10-14 14:32:00,1.5982,1.5989,1.5978,1.598,136300000.0
2005-10-14 14:33:00,1.5978,1.5994,1.5978,1.599,136300000.0
2005-10-14 14:34:00,1.5989,1.6003,1.5989,1.5993,136300000.0
2005-10-14 14:35:00,1.5988,1.5992,1.5985,1.5987,136300000.0
2005-10-14 14:36:00,1.5988,1.5992,1.5984,1.5985,136300000.0
2005-10-14 14:37:00,1.5986,1.5991,1.5981,1.5985,136300000.0
2005-10-14 14:38:00,1.5986,1.5994,1.598,1.5988,136300000.0
2005-10-14 14:39:00,1.5989,1.5997,1.5988,1.5992,136300000.0
2005-10-14 14:40:00,1.5993,1.5999,1.599,1.5993,136300000.0
2005-10-14 14:41:00,1.5995,1.5996,1.599,1.5992,136300000.0
2005-10-14 14:42:00,1.5991,1.6002,1.599,1.6002,136300000.0
2005-10-14 14:43:00,1.6004,1.6004,1.5992,1.5997,136300000.0
2005-10-14 14:44:00,1.5997,1.6004,1.5991,1.6004,136300000.0
2005-10-14 14:45:00,1.6,1.6002,1.5994,1.5997,136300000.0
2005-10-14 14:46:00,1.5996,1.6001,1.5992,1.5995,136300000.0
2005-10-14 14:47:00,1.5993,1.5994,1.5985,1.5985,136300000.0
2005-10-14 14:48:00,1.5987,1.599,1.5984,1.5985,136300000.0
2005-10-14 14:49:00,1.5986,1.5987,1.5979,1.5985,136300000.0
2005-10-14 14:50:00,1.5984,1.5989,1.5983,1.5985,136300000.0
2005-10-14 14:51:00,1.5986,1.5986,1.5974,1.5974,136300000.0
2005-10-14 14:52:00,1.5974,1.598,1.5964,1.5965,136300000.0
2005-10-14 14:53:00,1.5971,1.5972,1.5963,1.5969,136300000.0
2005-10-14 14:54:00,1.597,1.597,1.5957,1.5966,136300000.0
2005-10-14 14:55:00,1.5969,1.5974,1.5964,1.5969,136300000.0
2005-10-14 14:56:00,1.597,1.5974,1.5964,1.597,136300000.0
2005-10-14 14:57:00,1.5969,1.5973,1.5965,1.5969,136300000.0
2005-10-14 14:58:00,1.5968,1.5974,1.5966,1.5969,136300000.0
2005-10-14 14:59:00,1.5968,1.5969,1.5961,1.5964,136300000.0
2005-10-14 15:00:00,1.5962,1.597,1.5962,1.5965,136300000.0
2005-10-14 15:01:00,1.5964,1.597,1.5963,1.5967,136300000.0
2005-10-14 15:02:00,1.5966,1.5972,1.5964,1.5967,136300000.0
2005-10-14 15:03:00,1.5969,1.5971,1.5965,1.5969,136300000.0
2005-10-14 15:04:00,1.5968,1.5972,1.5964,1.5965,136300000.0
2005-10-14 15:05:00,1.5965,1.5977,1.5965,1.5973,136300000.0
2005-10-14 15:06:00,1.5974,1.5974,1.597,1.5971,136300000.0
2005-10-14 15:07:00,1.597,1.597,1.5965,1.5967,136300000.0
2005-10-14 15:08:00,1.5968,1.5974,1.5967,1.5969,136300000.0
2005-10-14 15:09:00,1.5971,1.5971,1.5966,1.5966,136300000.0
2005-10-14 15:10:00,1.5965,1.5975,1.5964,1.5971,136300000.0
2005-10-14 15:11:00,1.5973,1.5982,1.5972,1.5978,136300000.0
2005-10-14 15:12:00,1.5977,1.5981,1.5971,1.5978,136300000.0
2005-10-14 15:13:00,1.5979,1.598,1.5973,1.5973,136300000.0
2005-10-14 15:14:00,1.5974,1.5978,1.5969,1.5975,136300000.0
2005-10-14 15:15:00,1.5983,1.5983,1.5971,1.5974,136300000.0
2005-10-14 15:16:00,1.5972,1.5983,1.5969,1.5976,136300000.0
2005-10-14 15:17:00,1.5978,1.5993,1.5975,1.5985,136300000.0
2005-10-14 15:18:00,1.5987,1.5987,1.5981,1.5984,136300000.0
2005-10-14 15:19:00,1.5979,1.5983,1.5976,1.5976,136300000.0
2005-10-14 15:20:00,1.5977,1.5989,1.5977,1.5984,136300000.0
2005-10-14 15:21:00,1.5981,1.5985,1.5976,1.5982,136300000.0
2005-10-14 15:22:00,1.598,1.5981,1.5974,1.5976,136300000.0
2005-10-14 15:23:00,1.5976,1.5986,1.5976,1.5978,136300000.0
2005-10-14 15:24:00,1.5976,1.5984,1.5976,1.598,136300000.0
2005-10-14 15:25:00,1.5981,1.5989,1.5981,1.5985,136300000.0
2005-10-14 15:26:00,1.5984,1.5987,1.5978,1.5983,136300000.0
2005-10-14 15:27:00,1.5982,1.5987,1.5981,1.5986,136300000.0
2005-10-14 15:28:00,1.5985,1.5987,1.5982,1.5983,136300000.0
2005-10-14 15:29:00,1.5981,1.5985,1.5981,1.5985,136300000.0
2005-10-14 15:30:00,1.5987,1.5998,1.5985,1.5998,136300000.0
2005-10-14 15:31:00,1.5996,1.5998,1.5989,1.5989,136300000.0
2005-10-14 15:32:00,1.599,1.599,1.5985,1.5986,136300000.0
2005-10-14 15:33:00,1.5985,1.5986,1.598,1.5983,136300000.0
2005-10-14 15:34:00,1.5984,1.5986,1.5982,1.5986,136300000.0
2005-10-14 15:35:00,1.5985,1.5986,1.598,1.598,136300000.0
2005-10-14 15:36:00,1.5979,1.5981,1.5978,1.5978,136300000.0
2005-10-14 15:37:00,1.598,1.5982,1.5971,1.5979,136300000.0
2005-10-14 15:38:00,1.5978,1.5983,1.5978,1.5983,136300000.0
2005-10-14 15:39:00,1.5984,1.5987,1.598,1.5982,136300000.0
2005-10-14 15:40:00,1.5983,1.5984,1.5978,1.5982,136300000.0
2005-10-14 15:41:00,1.5985,1.5987,1.5982,1.5984,136300000.0
2005-10-14 15:42:00,1.5985,1.5986,1.5982,1.5986,136300000.0
2005-10-14 15:43:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-10-14 15:44:00,1.5988,1.5989,1.5985,1.5986,136300000.0
2005-10-14 15:45:00,1.5985,1.599,1.5985,1.5988,136300000.0
2005-10-14 15:46:00,1.5985,1.5986,1.5982,1.5982,136300000.0
2005-10-14 15:47:00,1.5981,1.5997,1.5979,1.5988,136300000.0
2005-10-14 15:48:00,1.5989,1.5993,1.5984,1.5986,136300000.0
2005-10-14 15:49:00,1.5987,1.599,1.598,1.5984,136300000.0
2005-10-14 15:50:00,1.5985,1.5989,1.5977,1.5984,136300000.0
2005-10-14 15:51:00,1.5984,1.5988,1.5977,1.598,136300000.0
2005-10-14 15:52:00,1.5983,1.5983,1.5978,1.5981,136300000.0
2005-10-14 15:53:00,1.5979,1.5984,1.5976,1.5981,136300000.0
2005-10-14 15:54:00,1.5982,1.5982,1.5975,1.5978,136300000.0
2005-10-14 15:55:00,1.5977,1.5977,1.5968,1.597,136300000.0
2005-10-14 15:56:00,1.5969,1.5969,1.5959,1.5962,136300000.0
2005-10-14 15:57:00,1.5961,1.5967,1.5957,1.5962,136300000.0
2005-10-14 15:58:00,1.5965,1.5971,1.5963,1.5968,136300000.0
2005-10-14 15:59:00,1.5969,1.597,1.5964,1.5965,136300000.0
2005-10-14 16:00:00,1.5969,1.5973,1.5967,1.5969,136300000.0
2005-10-14 16:01:00,1.5968,1.5972,1.5965,1.5967,136300000.0
2005-10-14 16:02:00,1.5968,1.5983,1.5968,1.5982,136300000.0
2005-10-14 16:03:00,1.5983,1.5983,1.5977,1.5983,136300000.0
2005-10-14 16:04:00,1.5981,1.5985,1.598,1.5983,136300000.0
2005-10-14 16:05:00,1.5981,1.5984,1.598,1.5981,136300000.0
2005-10-14 16:06:00,1.598,1.5983,1.5979,1.5981,136300000.0
2005-10-14 16:07:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-14 16:08:00,1.5983,1.5988,1.5982,1.5985,136300000.0
2005-10-14 16:09:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-10-14 16:10:00,1.5986,1.599,1.5985,1.5985,136300000.0
2005-10-14 16:11:00,1.5986,1.5987,1.5984,1.5984,136300000.0
2005-10-14 16:12:00,1.5983,1.5986,1.5982,1.5986,136300000.0
2005-10-14 16:13:00,1.5985,1.5993,1.5984,1.5991,136300000.0
2005-10-14 16:14:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-10-14 16:15:00,1.5995,1.6001,1.5995,1.5999,136300000.0
2005-10-14 16:16:00,1.6001,1.6005,1.5999,1.6,136300000.0
2005-10-14 16:17:00,1.6002,1.6006,1.6,1.6002,136300000.0
2005-10-14 16:18:00,1.6005,1.6005,1.5996,1.6,136300000.0
2005-10-14 16:19:00,1.6,1.6004,1.5998,1.6002,136300000.0
2005-10-14 16:20:00,1.6,1.6006,1.6,1.6006,136300000.0
2005-10-14 16:21:00,1.6005,1.6009,1.6002,1.6007,136300000.0
2005-10-14 16:22:00,1.6004,1.6009,1.6001,1.6003,136300000.0
2005-10-14 16:23:00,1.6002,1.6006,1.6001,1.6006,136300000.0
2005-10-14 16:24:00,1.6004,1.6006,1.5998,1.6002,136300000.0
2005-10-14 16:25:00,1.6003,1.6007,1.6002,1.6005,136300000.0
2005-10-14 16:26:00,1.6004,1.6005,1.6,1.6002,136300000.0
2005-10-14 16:27:00,1.6003,1.6005,1.6,1.6005,136300000.0
2005-10-14 16:28:00,1.6007,1.6008,1.6002,1.6005,136300000.0
2005-10-14 16:29:00,1.6004,1.6008,1.6004,1.6005,136300000.0
2005-10-14 16:30:00,1.6006,1.6011,1.5998,1.5998,136300000.0
2005-10-14 16:31:00,1.5997,1.6007,1.5995,1.6,136300000.0
2005-10-14 16:32:00,1.6002,1.601,1.6001,1.6003,136300000.0
2005-10-14 16:33:00,1.6004,1.6005,1.5999,1.6002,136300000.0
2005-10-14 16:34:00,1.6001,1.6013,1.6001,1.601,136300000.0
2005-10-14 16:35:00,1.6009,1.6015,1.6005,1.6006,136300000.0
2005-10-14 16:36:00,1.6008,1.6026,1.6007,1.602,136300000.0
2005-10-14 16:37:00,1.6019,1.6021,1.6014,1.6021,136300000.0
2005-10-14 16:38:00,1.6019,1.6021,1.6016,1.6017,136300000.0
2005-10-14 16:39:00,1.6019,1.602,1.6016,1.602,136300000.0
2005-10-14 16:40:00,1.6018,1.602,1.6012,1.6018,136300000.0
2005-10-14 16:41:00,1.602,1.6021,1.6016,1.602,136300000.0
2005-10-14 16:42:00,1.6019,1.6023,1.6017,1.6022,136300000.0
2005-10-14 16:43:00,1.6021,1.6033,1.6021,1.6032,136300000.0
2005-10-14 16:44:00,1.6031,1.6038,1.603,1.6032,136300000.0
2005-10-14 16:45:00,1.6033,1.6034,1.6028,1.6032,136300000.0
2005-10-14 16:46:00,1.6033,1.6037,1.6032,1.6036,136300000.0
2005-10-14 16:47:00,1.6038,1.6042,1.6037,1.6041,136300000.0
2005-10-14 16:48:00,1.604,1.6046,1.6036,1.6045,136300000.0
2005-10-14 16:49:00,1.6046,1.6047,1.6041,1.6043,136300000.0
2005-10-14 16:50:00,1.6042,1.6051,1.6042,1.6045,136300000.0
2005-10-14 16:51:00,1.6046,1.6049,1.6041,1.6041,136300000.0
2005-10-14 16:52:00,1.6038,1.6039,1.6033,1.6038,136300000.0
2005-10-14 16:53:00,1.6039,1.6042,1.6034,1.6038,136300000.0
2005-10-14 16:54:00,1.604,1.6041,1.6035,1.6037,136300000.0
2005-10-14 16:55:00,1.6036,1.604,1.603,1.6033,136300000.0
2005-10-14 16:56:00,1.6034,1.6035,1.6027,1.6027,136300000.0
2005-10-14 16:57:00,1.6025,1.6029,1.6023,1.6023,136300000.0
2005-10-14 16:58:00,1.6025,1.6032,1.6024,1.6028,136300000.0
2005-10-14 16:59:00,1.6026,1.603,1.6018,1.6019,136300000.0
2005-10-14 17:00:00,1.6017,1.6027,1.6011,1.6015,136300000.0
2005-10-14 17:01:00,1.6019,1.6023,1.6016,1.6023,136300000.0
2005-10-14 17:02:00,1.6024,1.603,1.602,1.6023,136300000.0
2005-10-14 17:03:00,1.602,1.6024,1.602,1.6023,136300000.0
2005-10-14 17:04:00,1.6025,1.6025,1.6019,1.602,136300000.0
2005-10-14 17:05:00,1.6023,1.6024,1.6018,1.6019,136300000.0
2005-10-14 17:06:00,1.6018,1.6019,1.6013,1.6018,136300000.0
2005-10-14 17:07:00,1.6019,1.6023,1.6012,1.6013,136300000.0
2005-10-14 17:08:00,1.6015,1.6018,1.6013,1.6015,136300000.0
2005-10-14 17:09:00,1.6012,1.6015,1.6012,1.6012,136300000.0
2005-10-14 17:10:00,1.6013,1.6019,1.6013,1.6019,136300000.0
2005-10-14 17:11:00,1.602,1.6022,1.6016,1.6018,136300000.0
2005-10-14 17:12:00,1.6019,1.6019,1.6014,1.6015,136300000.0
2005-10-14 17:13:00,1.6016,1.6018,1.6014,1.6016,136300000.0
2005-10-14 17:14:00,1.6015,1.6018,1.6015,1.6015,136300000.0
2005-10-14 17:15:00,1.6016,1.6025,1.6015,1.6016,136300000.0
2005-10-14 17:16:00,1.602,1.6028,1.6018,1.6028,136300000.0
2005-10-14 17:17:00,1.6028,1.6034,1.6026,1.6027,136300000.0
2005-10-14 17:18:00,1.603,1.6038,1.603,1.6034,136300000.0
2005-10-14 17:19:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2005-10-14 17:20:00,1.6033,1.6036,1.6033,1.6035,136300000.0
2005-10-14 17:21:00,1.6034,1.6042,1.6034,1.6039,136300000.0
2005-10-14 17:22:00,1.6038,1.6043,1.6036,1.6043,136300000.0
2005-10-14 17:23:00,1.6042,1.6046,1.6038,1.6042,136300000.0
2005-10-14 17:24:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2005-10-14 17:25:00,1.6045,1.6048,1.6042,1.6045,136300000.0
2005-10-14 17:26:00,1.6044,1.605,1.6043,1.6047,136300000.0
2005-10-14 17:27:00,1.6048,1.6049,1.6044,1.6049,136300000.0
2005-10-14 17:28:00,1.6047,1.6054,1.6047,1.6051,136300000.0
2005-10-14 17:29:00,1.6052,1.6053,1.6049,1.6049,136300000.0
2005-10-14 17:30:00,1.6048,1.6054,1.6048,1.6049,136300000.0
2005-10-14 17:31:00,1.6048,1.6052,1.6046,1.6047,136300000.0
2005-10-14 17:32:00,1.6048,1.6052,1.6046,1.6052,136300000.0
2005-10-14 17:33:00,1.6051,1.6054,1.6048,1.6048,136300000.0
2005-10-14 17:34:00,1.6047,1.605,1.6047,1.6049,136300000.0
2005-10-14 17:35:00,1.6047,1.6053,1.6047,1.6051,136300000.0
2005-10-14 17:36:00,1.6049,1.605,1.6045,1.6046,136300000.0
2005-10-14 17:37:00,1.6045,1.6045,1.6038,1.604,136300000.0
2005-10-14 17:38:00,1.6039,1.6041,1.6036,1.6037,136300000.0
2005-10-14 17:39:00,1.6039,1.604,1.6036,1.6038,136300000.0
2005-10-14 17:40:00,1.604,1.6042,1.6037,1.6042,136300000.0
2005-10-14 17:41:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-10-14 17:42:00,1.6045,1.6046,1.6039,1.6041,136300000.0
2005-10-14 17:43:00,1.6042,1.6046,1.604,1.6042,136300000.0
2005-10-14 17:44:00,1.6041,1.6042,1.6039,1.6039,136300000.0
2005-10-14 17:45:00,1.604,1.6041,1.6035,1.6036,136300000.0
2005-10-14 17:46:00,1.6034,1.6036,1.6029,1.6029,136300000.0
2005-10-14 17:47:00,1.603,1.6031,1.6023,1.6023,136300000.0
2005-10-14 17:48:00,1.6024,1.603,1.6024,1.6028,136300000.0
2005-10-14 17:49:00,1.6029,1.6033,1.6029,1.6033,136300000.0
2005-10-14 17:50:00,1.6033,1.6037,1.6033,1.6036,136300000.0
2005-10-14 17:51:00,1.6037,1.6038,1.6033,1.6038,136300000.0
2005-10-14 17:52:00,1.6037,1.6039,1.6034,1.6035,136300000.0
2005-10-14 17:53:00,1.6036,1.6038,1.6035,1.6035,136300000.0
2005-10-14 17:54:00,1.6034,1.6036,1.6033,1.6033,136300000.0
2005-10-14 17:55:00,1.6032,1.6033,1.6024,1.6024,136300000.0
2005-10-14 17:56:00,1.6028,1.6029,1.6025,1.6027,136300000.0
2005-10-14 17:57:00,1.6025,1.603,1.6025,1.6026,136300000.0
2005-10-14 17:58:00,1.6025,1.6025,1.6012,1.6012,136300000.0
2005-10-14 17:59:00,1.6013,1.6022,1.6013,1.6015,136300000.0
2005-10-14 18:00:00,1.6016,1.602,1.6012,1.6019,136300000.0
2005-10-14 18:01:00,1.602,1.602,1.6017,1.6017,136300000.0
2005-10-14 18:02:00,1.6019,1.6026,1.6019,1.6024,136300000.0
2005-10-14 18:03:00,1.6023,1.6029,1.6023,1.6029,136300000.0
2005-10-14 18:04:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-10-14 18:05:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-10-14 18:06:00,1.6032,1.6035,1.6031,1.6032,136300000.0
2005-10-14 18:07:00,1.603,1.6035,1.603,1.6032,136300000.0
2005-10-14 18:08:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-10-14 18:09:00,1.603,1.6032,1.603,1.603,136300000.0
2005-10-14 18:10:00,1.6029,1.6036,1.6026,1.6034,136300000.0
2005-10-14 18:11:00,1.6032,1.6037,1.6031,1.6032,136300000.0
2005-10-14 18:12:00,1.6034,1.604,1.6032,1.6037,136300000.0
2005-10-14 18:13:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-10-14 18:14:00,1.6037,1.6039,1.6031,1.6031,136300000.0
2005-10-14 18:15:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-10-14 18:16:00,1.6028,1.6031,1.6028,1.603,136300000.0
2005-10-14 18:17:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-10-14 18:18:00,1.6032,1.6032,1.6028,1.6031,136300000.0
2005-10-14 18:19:00,1.603,1.6031,1.6026,1.6026,136300000.0
2005-10-14 18:20:00,1.6028,1.6031,1.6026,1.6029,136300000.0
2005-10-14 18:21:00,1.603,1.6035,1.603,1.6035,136300000.0
2005-10-14 18:22:00,1.6034,1.6035,1.6031,1.6031,136300000.0
2005-10-14 18:23:00,1.603,1.6031,1.6026,1.6029,136300000.0
2005-10-14 18:24:00,1.6031,1.6035,1.6029,1.6032,136300000.0
2005-10-14 18:26:00,1.6031,1.6031,1.6026,1.603,136300000.0
2005-10-14 18:27:00,1.6028,1.6031,1.6028,1.603,136300000.0
2005-10-14 18:28:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-10-14 18:29:00,1.6028,1.6035,1.6028,1.6031,136300000.0
2005-10-14 18:30:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-10-14 18:31:00,1.6035,1.6037,1.6032,1.6032,136300000.0
2005-10-14 18:32:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-10-14 18:33:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-10-14 18:34:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-10-14 18:35:00,1.6035,1.6035,1.6024,1.6024,136300000.0
2005-10-14 18:36:00,1.6026,1.603,1.6024,1.6029,136300000.0
2005-10-14 18:37:00,1.603,1.6034,1.6029,1.6032,136300000.0
2005-10-14 18:38:00,1.6031,1.6034,1.6029,1.6032,136300000.0
2005-10-14 18:39:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2005-10-14 18:41:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-10-14 18:42:00,1.6037,1.6038,1.6032,1.6036,136300000.0
2005-10-14 18:43:00,1.6037,1.6041,1.6031,1.6032,136300000.0
2005-10-14 18:44:00,1.603,1.6038,1.603,1.6036,136300000.0
2005-10-14 18:45:00,1.6035,1.6038,1.6034,1.6038,136300000.0
2005-10-14 18:46:00,1.6037,1.6041,1.6035,1.6035,136300000.0
2005-10-14 18:47:00,1.6036,1.6038,1.6032,1.6037,136300000.0
2005-10-14 18:48:00,1.6038,1.604,1.6037,1.604,136300000.0
2005-10-14 18:49:00,1.6041,1.6041,1.6036,1.6036,136300000.0
2005-10-14 18:50:00,1.6037,1.6039,1.6037,1.6037,136300000.0
2005-10-14 18:51:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-10-14 18:52:00,1.6036,1.604,1.6034,1.6034,136300000.0
2005-10-14 18:53:00,1.6035,1.6036,1.6032,1.6035,136300000.0
2005-10-14 18:54:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-10-14 18:55:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-10-14 18:56:00,1.6035,1.6035,1.603,1.6032,136300000.0
2005-10-14 18:57:00,1.6034,1.6035,1.6031,1.6032,136300000.0
2005-10-14 18:58:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-14 19:00:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2005-10-14 19:01:00,1.6035,1.6035,1.6031,1.6035,136300000.0
2005-10-14 19:02:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2005-10-14 19:03:00,1.6037,1.6037,1.6034,1.6037,136300000.0
2005-10-14 19:04:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2005-10-14 19:05:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2005-10-14 19:06:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-10-14 19:07:00,1.6036,1.6038,1.6031,1.6032,136300000.0
2005-10-14 19:08:00,1.6031,1.6032,1.6026,1.6026,136300000.0
2005-10-14 19:09:00,1.6028,1.6032,1.6026,1.6032,136300000.0
2005-10-14 19:10:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-14 19:11:00,1.6031,1.6035,1.6028,1.6032,136300000.0
2005-10-14 19:12:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-10-14 19:13:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2005-10-14 19:14:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-10-14 19:15:00,1.6034,1.6035,1.6031,1.6031,136300000.0
2005-10-14 19:16:00,1.6029,1.6032,1.6026,1.6028,136300000.0
2005-10-14 19:17:00,1.6029,1.6035,1.6026,1.6029,136300000.0
2005-10-14 19:18:00,1.603,1.6034,1.6026,1.603,136300000.0
2005-10-14 19:19:00,1.6029,1.603,1.6026,1.6026,136300000.0
2005-10-14 19:20:00,1.6023,1.6032,1.6023,1.6031,136300000.0
2005-10-14 19:21:00,1.6031,1.6034,1.6028,1.6031,136300000.0
2005-10-14 19:22:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-10-14 19:23:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-10-14 19:24:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-10-14 19:25:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-10-14 19:26:00,1.6029,1.6032,1.6026,1.6031,136300000.0
2005-10-14 19:27:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-10-14 19:28:00,1.603,1.6034,1.603,1.6032,136300000.0
2005-10-14 19:29:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-14 19:30:00,1.6032,1.6039,1.6032,1.6037,136300000.0
2005-10-14 19:31:00,1.6038,1.6046,1.6037,1.6046,136300000.0
2005-10-14 19:32:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-10-14 19:33:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-10-14 19:34:00,1.6048,1.6052,1.6044,1.6046,136300000.0
2005-10-14 19:35:00,1.6048,1.6053,1.6046,1.6053,136300000.0
2005-10-14 19:36:00,1.605,1.6056,1.6048,1.6052,136300000.0
2005-10-14 19:37:00,1.6049,1.6059,1.6049,1.6056,136300000.0
2005-10-14 19:38:00,1.6054,1.6058,1.6053,1.6056,136300000.0
2005-10-14 19:39:00,1.6054,1.606,1.6054,1.6059,136300000.0
2005-10-14 19:40:00,1.6061,1.6063,1.6058,1.6062,136300000.0
2005-10-14 19:41:00,1.606,1.6063,1.6058,1.6061,136300000.0
2005-10-14 19:42:00,1.606,1.6063,1.6056,1.6059,136300000.0
2005-10-14 19:43:00,1.6061,1.6069,1.6056,1.6066,136300000.0
2005-10-14 19:44:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-10-14 19:45:00,1.6062,1.6065,1.6059,1.6062,136300000.0
2005-10-14 19:46:00,1.6061,1.6062,1.6058,1.6058,136300000.0
2005-10-14 19:47:00,1.6056,1.6061,1.6056,1.6059,136300000.0
2005-10-14 19:48:00,1.6061,1.6063,1.6059,1.606,136300000.0
2005-10-14 19:49:00,1.6059,1.606,1.6056,1.6056,136300000.0
2005-10-14 19:50:00,1.6058,1.6061,1.6056,1.6058,136300000.0
2005-10-14 19:51:00,1.606,1.606,1.6056,1.6056,136300000.0
2005-10-14 19:52:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-10-14 19:53:00,1.6058,1.6066,1.6058,1.6065,136300000.0
2005-10-14 19:54:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-10-14 19:55:00,1.6064,1.6068,1.6062,1.6068,136300000.0
2005-10-14 19:56:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-10-14 19:57:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-10-14 19:58:00,1.6065,1.6066,1.6062,1.6066,136300000.0
2005-10-14 19:59:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2005-10-14 20:00:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-10-14 20:01:00,1.6071,1.6076,1.6069,1.6072,136300000.0
2005-10-14 20:02:00,1.6074,1.6076,1.6069,1.6071,136300000.0
2005-10-14 20:03:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2005-10-14 20:04:00,1.6064,1.6068,1.6061,1.6061,136300000.0
2005-10-14 20:05:00,1.606,1.6066,1.606,1.6064,136300000.0
2005-10-14 20:06:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-10-14 20:07:00,1.6068,1.6068,1.6063,1.6064,136300000.0
2005-10-14 20:08:00,1.6063,1.6066,1.6061,1.6066,136300000.0
2005-10-14 20:09:00,1.6064,1.6071,1.6064,1.6066,136300000.0
2005-10-14 20:10:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-10-14 20:11:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2005-10-14 20:12:00,1.6068,1.6071,1.6066,1.6071,136300000.0
2005-10-14 20:13:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-10-14 20:14:00,1.6068,1.6073,1.6068,1.6069,136300000.0
2005-10-14 20:15:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2005-10-14 20:16:00,1.6073,1.6076,1.6072,1.6073,136300000.0
2005-10-14 20:17:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2005-10-14 20:18:00,1.6074,1.6074,1.6069,1.6071,136300000.0
2005-10-14 20:19:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-10-14 20:20:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2005-10-14 20:21:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-10-14 20:22:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-10-14 20:23:00,1.6073,1.6073,1.6065,1.6069,136300000.0
2005-10-14 20:24:00,1.6071,1.6074,1.6069,1.6071,136300000.0
2005-10-14 20:25:00,1.6069,1.6074,1.6066,1.6074,136300000.0
2005-10-14 20:26:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-10-14 20:27:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2005-10-14 20:28:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-10-14 20:29:00,1.6073,1.6078,1.6072,1.6077,136300000.0
2005-10-14 20:30:00,1.6078,1.608,1.6077,1.6078,136300000.0
2005-10-14 20:31:00,1.6079,1.6081,1.6077,1.6081,136300000.0
2005-10-14 20:32:00,1.6079,1.6083,1.6076,1.6083,136300000.0
2005-10-14 20:33:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-10-14 20:34:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-10-14 20:35:00,1.6083,1.6083,1.608,1.6081,136300000.0
2005-10-14 20:36:00,1.6079,1.6079,1.6073,1.6074,136300000.0
2005-10-14 20:37:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-10-14 20:38:00,1.6079,1.6083,1.6077,1.608,136300000.0
2005-10-14 20:39:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-10-14 20:40:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-10-14 20:41:00,1.608,1.6081,1.608,1.608,136300000.0
2005-10-14 20:42:00,1.6081,1.6081,1.6074,1.6079,136300000.0
2005-10-14 20:43:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-10-14 20:44:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-10-14 20:45:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-10-14 20:47:00,1.608,1.6081,1.6074,1.6077,136300000.0
2005-10-14 20:48:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2005-10-14 20:49:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2005-10-14 20:50:00,1.6079,1.6081,1.6077,1.6081,136300000.0
2005-10-14 20:51:00,1.6078,1.6086,1.6077,1.6086,136300000.0
2005-10-14 20:52:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-10-14 20:53:00,1.6087,1.6088,1.6084,1.6084,136300000.0
2005-10-14 20:54:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2005-10-14 20:55:00,1.6087,1.6088,1.6084,1.6084,136300000.0
2005-10-14 20:56:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-10-14 20:57:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-10-14 20:58:00,1.6083,1.6083,1.6078,1.6078,136300000.0
2005-10-14 20:59:00,1.6079,1.6081,1.6077,1.608,136300000.0
2005-10-14 21:00:00,1.6078,1.6081,1.6077,1.6079,136300000.0
2005-10-14 21:01:00,1.6078,1.6078,1.6074,1.6077,136300000.0
2005-10-14 21:02:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-10-14 21:03:00,1.6073,1.6073,1.6069,1.6072,136300000.0
2005-10-14 21:04:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2005-10-14 21:05:00,1.6076,1.6077,1.6073,1.6073,136300000.0
2005-10-14 21:06:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2005-10-14 21:07:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-10-14 21:08:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-10-14 21:09:00,1.6069,1.6072,1.6066,1.6069,136300000.0
2005-10-14 21:10:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-10-14 21:11:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-10-14 21:12:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-10-14 21:13:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2005-10-14 21:14:00,1.6068,1.6068,1.6064,1.6064,136300000.0
2005-10-14 21:15:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-10-14 21:16:00,1.6066,1.6066,1.6062,1.6063,136300000.0
2005-10-14 21:17:00,1.6062,1.6063,1.606,1.6062,136300000.0
2005-10-14 21:18:00,1.6063,1.6064,1.6062,1.6064,136300000.0
2005-10-14 21:19:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2005-10-14 21:20:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-10-14 21:21:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2005-10-14 21:22:00,1.6072,1.6074,1.6068,1.6068,136300000.0
2005-10-14 21:23:00,1.6069,1.6072,1.6068,1.6069,136300000.0
2005-10-14 21:24:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-10-14 21:25:00,1.6066,1.6071,1.6066,1.6071,136300000.0
2005-10-14 21:26:00,1.6072,1.6072,1.6066,1.6069,136300000.0
2005-10-14 21:29:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-10-14 21:30:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-10-14 21:31:00,1.6069,1.6074,1.6069,1.6071,136300000.0
2005-10-14 21:32:00,1.6072,1.6076,1.6071,1.6073,136300000.0
2005-10-14 21:33:00,1.6072,1.6074,1.6069,1.6069,136300000.0
2005-10-14 21:34:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-10-14 21:36:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-10-14 21:37:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-10-14 21:38:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-10-14 21:39:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-10-14 21:40:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-10-14 21:41:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-10-14 21:42:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-10-14 21:46:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-10-14 21:48:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-10-14 21:49:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-10-14 21:51:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-10-14 21:52:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2005-10-14 21:53:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-10-14 21:54:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-10-14 21:56:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-10-14 21:57:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2005-10-14 21:58:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-10-14 21:59:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-10-14 22:00:00,1.6068,1.6069,1.6061,1.6062,136300000.0
2005-10-14 22:01:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-10-14 22:02:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2005-10-14 22:03:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-10-14 22:04:00,1.6062,1.6063,1.606,1.606,136300000.0
2005-10-14 22:05:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-10-14 22:06:00,1.6065,1.6067,1.6062,1.6067,136300000.0
2005-10-14 22:07:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2005-10-14 22:08:00,1.6068,1.6068,1.6066,1.6067,136300000.0
2005-10-14 22:09:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2005-10-14 22:10:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2005-10-14 22:11:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-10-14 22:12:00,1.6065,1.6068,1.6064,1.6064,136300000.0
2005-10-14 22:13:00,1.6061,1.6062,1.606,1.606,136300000.0
2005-10-14 22:14:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-10-14 22:15:00,1.6062,1.6064,1.6061,1.6061,136300000.0
2005-10-14 22:16:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-10-14 22:17:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2005-10-14 22:18:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2005-10-14 22:19:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-10-14 22:20:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2005-10-14 22:21:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-10-14 22:22:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-10-14 22:26:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-10-14 22:27:00,1.606,1.606,1.606,1.606,136300000.0
2005-10-14 22:28:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-10-14 22:31:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-10-14 22:32:00,1.6061,1.6063,1.6058,1.6062,136300000.0
2005-10-14 22:33:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-10-14 22:34:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-10-14 22:35:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-10-14 22:36:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-10-14 22:37:00,1.606,1.606,1.6059,1.606,136300000.0
2005-10-14 22:38:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-10-14 22:39:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-10-14 22:40:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-10-14 22:41:00,1.6057,1.6061,1.6057,1.606,136300000.0
2005-10-14 22:42:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-10-14 22:44:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2005-10-14 22:45:00,1.6052,1.6057,1.6052,1.6057,136300000.0
2005-10-14 22:46:00,1.6057,1.6059,1.6055,1.6059,136300000.0
2005-10-14 22:47:00,1.6055,1.6059,1.6055,1.6059,136300000.0
2005-10-14 22:48:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-10-14 22:49:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-10-14 22:50:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2005-10-14 22:52:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-10-14 22:53:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2005-10-14 22:54:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-10-14 22:55:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2005-10-14 22:56:00,1.6052,1.6052,1.6049,1.6051,136300000.0
2005-10-14 22:57:00,1.6049,1.6051,1.6047,1.6047,136300000.0
2005-10-14 22:58:00,1.6048,1.6048,1.6045,1.6046,136300000.0
2005-10-14 22:59:00,1.6044,1.6044,1.6038,1.6044,136300000.0
2005-10-17 00:01:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-17 00:03:00,1.6009,1.6016,1.6009,1.6009,136300000.0
2005-10-17 00:04:00,1.6011,1.6013,1.6009,1.6013,136300000.0
2005-10-17 00:06:00,1.6015,1.6019,1.6015,1.6018,136300000.0
2005-10-17 00:07:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-17 00:08:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-10-17 00:09:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-10-17 00:10:00,1.6017,1.602,1.6015,1.6018,136300000.0
2005-10-17 00:11:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-10-17 00:12:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-17 00:13:00,1.6019,1.6019,1.6015,1.6015,136300000.0
2005-10-17 00:14:00,1.6014,1.6016,1.6012,1.6014,136300000.0
2005-10-17 00:15:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-10-17 00:16:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2005-10-17 00:17:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-10-17 00:18:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-10-17 00:19:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-17 00:20:00,1.6015,1.6017,1.6014,1.6014,136300000.0
2005-10-17 00:21:00,1.6015,1.6017,1.6014,1.6015,136300000.0
2005-10-17 00:22:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-10-17 00:23:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-17 00:24:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-10-17 00:25:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-10-17 00:26:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-10-17 00:27:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-10-17 00:28:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-10-17 00:29:00,1.6016,1.6016,1.6013,1.6015,136300000.0
2005-10-17 00:30:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-10-17 00:31:00,1.6014,1.6017,1.6013,1.6017,136300000.0
2005-10-17 00:32:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-17 00:33:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-10-17 00:34:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-17 00:35:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-17 00:36:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-10-17 00:37:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-10-17 00:38:00,1.6021,1.6021,1.6018,1.6021,136300000.0
2005-10-17 00:39:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-17 00:40:00,1.6019,1.602,1.6016,1.6017,136300000.0
2005-10-17 00:41:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-10-17 00:42:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-10-17 00:43:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-10-17 00:44:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-10-17 00:45:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-17 00:46:00,1.6014,1.6016,1.6013,1.6013,136300000.0
2005-10-17 00:47:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-10-17 00:48:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-10-17 00:49:00,1.6017,1.6017,1.6013,1.6013,136300000.0
2005-10-17 00:50:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-17 00:51:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-10-17 00:52:00,1.6016,1.602,1.6016,1.602,136300000.0
2005-10-17 00:53:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-17 00:54:00,1.6019,1.6026,1.6019,1.6023,136300000.0
2005-10-17 00:55:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-10-17 00:56:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-17 00:57:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-10-17 00:58:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-17 00:59:00,1.6028,1.603,1.6026,1.603,136300000.0
2005-10-17 01:00:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-10-17 01:01:00,1.6025,1.6028,1.6024,1.6025,136300000.0
2005-10-17 01:02:00,1.6026,1.6029,1.6025,1.6028,136300000.0
2005-10-17 01:03:00,1.6029,1.603,1.6027,1.603,136300000.0
2005-10-17 01:04:00,1.6027,1.6031,1.6027,1.6028,136300000.0
2005-10-17 01:05:00,1.6027,1.6032,1.6027,1.6031,136300000.0
2005-10-17 01:06:00,1.6032,1.6033,1.6029,1.6029,136300000.0
2005-10-17 01:07:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-10-17 01:08:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-10-17 01:09:00,1.6027,1.6028,1.6021,1.6021,136300000.0
2005-10-17 01:10:00,1.6022,1.6023,1.6022,1.6022,136300000.0
2005-10-17 01:11:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-10-17 01:12:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-10-17 01:13:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-17 01:14:00,1.6024,1.6027,1.6024,1.6026,136300000.0
2005-10-17 01:15:00,1.6024,1.6027,1.602,1.602,136300000.0
2005-10-17 01:16:00,1.6021,1.6023,1.602,1.6022,136300000.0
2005-10-17 01:17:00,1.6021,1.6027,1.6021,1.6022,136300000.0
2005-10-17 01:18:00,1.6023,1.6025,1.6023,1.6024,136300000.0
2005-10-17 01:19:00,1.6024,1.6026,1.6022,1.6026,136300000.0
2005-10-17 01:20:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-10-17 01:21:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-10-17 01:22:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-10-17 01:23:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-10-17 01:24:00,1.6023,1.6025,1.6023,1.6024,136300000.0
2005-10-17 01:25:00,1.6025,1.6026,1.6023,1.6025,136300000.0
2005-10-17 01:26:00,1.6024,1.6026,1.6024,1.6025,136300000.0
2005-10-17 01:27:00,1.6024,1.6027,1.6024,1.6027,136300000.0
2005-10-17 01:28:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-10-17 01:29:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-10-17 01:30:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2005-10-17 01:31:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-17 01:32:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-10-17 01:33:00,1.6023,1.6025,1.602,1.6025,136300000.0
2005-10-17 01:34:00,1.6024,1.6024,1.6022,1.6023,136300000.0
2005-10-17 01:35:00,1.6024,1.6027,1.6024,1.6027,136300000.0
2005-10-17 01:36:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-17 01:37:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2005-10-17 01:38:00,1.6026,1.6026,1.6025,1.6026,136300000.0
2005-10-17 01:39:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-10-17 01:40:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-17 01:41:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-10-17 01:42:00,1.6027,1.6029,1.6027,1.6029,136300000.0
2005-10-17 01:43:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-10-17 01:44:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-10-17 01:45:00,1.6028,1.6032,1.6028,1.603,136300000.0
2005-10-17 01:46:00,1.6031,1.6033,1.6028,1.6031,136300000.0
2005-10-17 01:47:00,1.6033,1.6034,1.6031,1.6034,136300000.0
2005-10-17 01:48:00,1.6032,1.6034,1.6029,1.6031,136300000.0
2005-10-17 01:49:00,1.6032,1.6036,1.6031,1.6035,136300000.0
2005-10-17 01:50:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-10-17 01:51:00,1.6035,1.6037,1.6033,1.6034,136300000.0
2005-10-17 01:52:00,1.6032,1.6038,1.6031,1.6033,136300000.0
2005-10-17 01:53:00,1.6032,1.6036,1.6031,1.6034,136300000.0
2005-10-17 01:54:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-10-17 01:55:00,1.6032,1.6034,1.603,1.603,136300000.0
2005-10-17 01:56:00,1.6031,1.6031,1.6026,1.6028,136300000.0
2005-10-17 01:57:00,1.6027,1.6028,1.6021,1.6026,136300000.0
2005-10-17 01:58:00,1.6025,1.6026,1.6024,1.6024,136300000.0
2005-10-17 01:59:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-10-17 02:00:00,1.6024,1.6024,1.6022,1.6022,136300000.0
2005-10-17 02:01:00,1.6024,1.6026,1.6022,1.6022,136300000.0
2005-10-17 02:02:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-10-17 02:03:00,1.6022,1.6023,1.602,1.6023,136300000.0
2005-10-17 02:04:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2005-10-17 02:05:00,1.6028,1.6031,1.6028,1.603,136300000.0
2005-10-17 02:06:00,1.6032,1.6032,1.6028,1.603,136300000.0
2005-10-17 02:07:00,1.6028,1.6038,1.6028,1.6038,136300000.0
2005-10-17 02:08:00,1.6034,1.6034,1.603,1.6033,136300000.0
2005-10-17 02:09:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2005-10-17 02:10:00,1.6034,1.6037,1.6029,1.6029,136300000.0
2005-10-17 02:11:00,1.603,1.6036,1.6029,1.6033,136300000.0
2005-10-17 02:12:00,1.6035,1.6039,1.6028,1.6034,136300000.0
2005-10-17 02:13:00,1.6032,1.6037,1.6032,1.6037,136300000.0
2005-10-17 02:14:00,1.6035,1.6045,1.6035,1.6041,136300000.0
2005-10-17 02:15:00,1.6042,1.6042,1.6038,1.6041,136300000.0
2005-10-17 02:16:00,1.6042,1.6042,1.604,1.6041,136300000.0
2005-10-17 02:17:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2005-10-17 02:18:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-10-17 02:19:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2005-10-17 02:20:00,1.6046,1.6049,1.6044,1.6046,136300000.0
2005-10-17 02:21:00,1.6048,1.6048,1.6044,1.6045,136300000.0
2005-10-17 02:22:00,1.6047,1.6057,1.6045,1.6053,136300000.0
2005-10-17 02:23:00,1.6054,1.606,1.6051,1.6051,136300000.0
2005-10-17 02:24:00,1.6052,1.6065,1.6052,1.6058,136300000.0
2005-10-17 02:25:00,1.6062,1.6077,1.6057,1.6057,136300000.0
2005-10-17 02:26:00,1.6056,1.6062,1.6055,1.6061,136300000.0
2005-10-17 02:27:00,1.6059,1.6063,1.6057,1.6062,136300000.0
2005-10-17 02:28:00,1.6064,1.6064,1.6058,1.6061,136300000.0
2005-10-17 02:29:00,1.6059,1.606,1.6056,1.6056,136300000.0
2005-10-17 02:30:00,1.6055,1.6056,1.6052,1.6056,136300000.0
2005-10-17 02:31:00,1.6057,1.606,1.6056,1.6059,136300000.0
2005-10-17 02:32:00,1.6058,1.6062,1.6058,1.6061,136300000.0
2005-10-17 02:33:00,1.6062,1.6064,1.6059,1.6061,136300000.0
2005-10-17 02:34:00,1.6059,1.6063,1.6059,1.6059,136300000.0
2005-10-17 02:35:00,1.606,1.606,1.6059,1.606,136300000.0
2005-10-17 02:36:00,1.6059,1.6061,1.6054,1.6054,136300000.0
2005-10-17 02:37:00,1.6053,1.6055,1.6049,1.6051,136300000.0
2005-10-17 02:38:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-10-17 02:39:00,1.6057,1.6059,1.6055,1.6055,136300000.0
2005-10-17 02:40:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2005-10-17 02:41:00,1.6056,1.6061,1.6055,1.6059,136300000.0
2005-10-17 02:42:00,1.6058,1.6065,1.6057,1.6062,136300000.0
2005-10-17 02:43:00,1.6061,1.6069,1.6061,1.6068,136300000.0
2005-10-17 02:44:00,1.6067,1.6074,1.6067,1.6074,136300000.0
2005-10-17 02:45:00,1.6073,1.6081,1.6072,1.6077,136300000.0
2005-10-17 02:46:00,1.6076,1.6078,1.6071,1.6075,136300000.0
2005-10-17 02:47:00,1.6074,1.6074,1.607,1.6072,136300000.0
2005-10-17 02:48:00,1.6071,1.6072,1.6068,1.6072,136300000.0
2005-10-17 02:49:00,1.6071,1.6072,1.6067,1.6068,136300000.0
2005-10-17 02:50:00,1.6069,1.6073,1.6069,1.6072,136300000.0
2005-10-17 02:51:00,1.6073,1.6073,1.607,1.6072,136300000.0
2005-10-17 02:52:00,1.6073,1.6076,1.6071,1.6073,136300000.0
2005-10-17 02:53:00,1.6075,1.6076,1.6071,1.6075,136300000.0
2005-10-17 02:54:00,1.6074,1.6088,1.6074,1.6077,136300000.0
2005-10-17 02:55:00,1.6075,1.6075,1.6066,1.6068,136300000.0
2005-10-17 02:56:00,1.6067,1.6072,1.6067,1.607,136300000.0
2005-10-17 02:57:00,1.6073,1.6075,1.6071,1.6073,136300000.0
2005-10-17 02:58:00,1.6071,1.6075,1.6071,1.6074,136300000.0
2005-10-17 02:59:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2005-10-17 03:00:00,1.6071,1.6076,1.6071,1.6076,136300000.0
2005-10-17 03:01:00,1.6075,1.6075,1.607,1.6073,136300000.0
2005-10-17 03:02:00,1.607,1.6075,1.607,1.6075,136300000.0
2005-10-17 03:03:00,1.6074,1.6081,1.6073,1.6078,136300000.0
2005-10-17 03:04:00,1.6077,1.6077,1.6073,1.6076,136300000.0
2005-10-17 03:05:00,1.6075,1.6075,1.6071,1.6074,136300000.0
2005-10-17 03:06:00,1.6073,1.608,1.6073,1.6076,136300000.0
2005-10-17 03:07:00,1.6075,1.6075,1.607,1.6071,136300000.0
2005-10-17 03:08:00,1.607,1.607,1.6065,1.6067,136300000.0
2005-10-17 03:09:00,1.6066,1.6068,1.6065,1.6067,136300000.0
2005-10-17 03:10:00,1.6068,1.607,1.6067,1.6068,136300000.0
2005-10-17 03:11:00,1.607,1.607,1.6061,1.6061,136300000.0
2005-10-17 03:12:00,1.6062,1.6066,1.6059,1.6066,136300000.0
2005-10-17 03:13:00,1.6068,1.607,1.6063,1.6063,136300000.0
2005-10-17 03:14:00,1.6062,1.6065,1.6058,1.6065,136300000.0
2005-10-17 03:15:00,1.6066,1.6066,1.6054,1.6057,136300000.0
2005-10-17 03:16:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2005-10-17 03:17:00,1.606,1.6063,1.6057,1.6061,136300000.0
2005-10-17 03:18:00,1.6062,1.6062,1.6058,1.606,136300000.0
2005-10-17 03:19:00,1.6059,1.6059,1.6051,1.6055,136300000.0
2005-10-17 03:20:00,1.6056,1.6056,1.6047,1.6051,136300000.0
2005-10-17 03:21:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-10-17 03:22:00,1.6049,1.6054,1.6048,1.6054,136300000.0
2005-10-17 03:23:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2005-10-17 03:24:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2005-10-17 03:25:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-10-17 03:26:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-10-17 03:27:00,1.6056,1.6057,1.6051,1.6057,136300000.0
2005-10-17 03:28:00,1.6058,1.6059,1.6055,1.6057,136300000.0
2005-10-17 03:29:00,1.6058,1.606,1.6057,1.6058,136300000.0
2005-10-17 03:30:00,1.606,1.606,1.6056,1.6059,136300000.0
2005-10-17 03:31:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2005-10-17 03:32:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2005-10-17 03:33:00,1.606,1.606,1.6057,1.6057,136300000.0
2005-10-17 03:34:00,1.6058,1.6058,1.6051,1.6053,136300000.0
2005-10-17 03:35:00,1.6054,1.6058,1.6046,1.6046,136300000.0
2005-10-17 03:36:00,1.6048,1.6054,1.6048,1.6052,136300000.0
2005-10-17 03:37:00,1.6054,1.6055,1.6051,1.6053,136300000.0
2005-10-17 03:38:00,1.6054,1.6055,1.6051,1.6053,136300000.0
2005-10-17 03:39:00,1.6054,1.6054,1.6049,1.6051,136300000.0
2005-10-17 03:40:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-10-17 03:41:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-10-17 03:42:00,1.6055,1.6057,1.6051,1.6054,136300000.0
2005-10-17 03:43:00,1.6055,1.6057,1.6053,1.6057,136300000.0
2005-10-17 03:44:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-10-17 03:45:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2005-10-17 03:47:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-10-17 03:48:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-10-17 03:49:00,1.6057,1.6057,1.6053,1.6054,136300000.0
2005-10-17 03:50:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-10-17 03:51:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-10-17 03:52:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2005-10-17 03:53:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-10-17 03:54:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2005-10-17 03:55:00,1.6053,1.6056,1.6051,1.6051,136300000.0
2005-10-17 03:56:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-10-17 03:57:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-10-17 03:58:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2005-10-17 03:59:00,1.6052,1.6058,1.605,1.6058,136300000.0
2005-10-17 04:00:00,1.6057,1.6059,1.6055,1.6058,136300000.0
2005-10-17 04:01:00,1.6057,1.606,1.6057,1.606,136300000.0
2005-10-17 04:02:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-10-17 04:03:00,1.6061,1.6065,1.6061,1.6064,136300000.0
2005-10-17 04:04:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-10-17 04:05:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2005-10-17 04:06:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-10-17 04:07:00,1.6061,1.6061,1.606,1.6061,136300000.0
2005-10-17 04:08:00,1.606,1.6061,1.605,1.6058,136300000.0
2005-10-17 04:09:00,1.6059,1.6065,1.6059,1.6064,136300000.0
2005-10-17 04:10:00,1.6063,1.6065,1.6059,1.606,136300000.0
2005-10-17 04:11:00,1.6059,1.606,1.6054,1.6056,136300000.0
2005-10-17 04:12:00,1.6057,1.6057,1.6053,1.6055,136300000.0
2005-10-17 04:13:00,1.6054,1.6057,1.6054,1.6056,136300000.0
2005-10-17 04:14:00,1.6057,1.6058,1.6055,1.6055,136300000.0
2005-10-17 04:15:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-10-17 04:16:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2005-10-17 04:17:00,1.6055,1.6057,1.6055,1.6057,136300000.0
2005-10-17 04:18:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-10-17 04:19:00,1.6061,1.6061,1.6055,1.6055,136300000.0
2005-10-17 04:20:00,1.6054,1.6056,1.605,1.6052,136300000.0
2005-10-17 04:21:00,1.6053,1.6053,1.6051,1.6052,136300000.0
2005-10-17 04:22:00,1.605,1.6054,1.6049,1.6051,136300000.0
2005-10-17 04:23:00,1.6052,1.6056,1.6052,1.6053,136300000.0
2005-10-17 04:24:00,1.6054,1.6055,1.6052,1.6055,136300000.0
2005-10-17 04:25:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2005-10-17 04:26:00,1.6053,1.6054,1.605,1.605,136300000.0
2005-10-17 04:27:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-10-17 04:28:00,1.6043,1.6044,1.6036,1.6037,136300000.0
2005-10-17 04:29:00,1.6036,1.6041,1.6035,1.604,136300000.0
2005-10-17 04:30:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2005-10-17 04:31:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2005-10-17 04:32:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-10-17 04:33:00,1.604,1.6043,1.6037,1.6042,136300000.0
2005-10-17 04:34:00,1.6043,1.605,1.6043,1.605,136300000.0
2005-10-17 04:35:00,1.6049,1.6049,1.6045,1.6048,136300000.0
2005-10-17 04:36:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2005-10-17 04:37:00,1.6047,1.6048,1.6045,1.6047,136300000.0
2005-10-17 04:38:00,1.6048,1.6049,1.6044,1.6044,136300000.0
2005-10-17 04:39:00,1.6045,1.6046,1.6044,1.6045,136300000.0
2005-10-17 04:40:00,1.6044,1.6046,1.6041,1.6045,136300000.0
2005-10-17 04:41:00,1.6046,1.6047,1.6041,1.6042,136300000.0
2005-10-17 04:42:00,1.6041,1.6044,1.6041,1.6042,136300000.0
2005-10-17 04:43:00,1.6043,1.6045,1.6042,1.6045,136300000.0
2005-10-17 04:44:00,1.6044,1.6044,1.6041,1.6044,136300000.0
2005-10-17 04:45:00,1.6045,1.6046,1.6039,1.6042,136300000.0
2005-10-17 04:46:00,1.6041,1.6042,1.6036,1.6036,136300000.0
2005-10-17 04:47:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-10-17 04:48:00,1.6037,1.6038,1.6033,1.6035,136300000.0
2005-10-17 04:49:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2005-10-17 04:50:00,1.6037,1.6037,1.6034,1.6036,136300000.0
2005-10-17 04:51:00,1.6035,1.6038,1.6035,1.6036,136300000.0
2005-10-17 04:52:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-10-17 04:53:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-10-17 04:54:00,1.6037,1.6037,1.6034,1.6037,136300000.0
2005-10-17 04:55:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2005-10-17 04:57:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2005-10-17 04:58:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-10-17 04:59:00,1.6034,1.6038,1.6034,1.6038,136300000.0
2005-10-17 05:00:00,1.6037,1.604,1.6037,1.6038,136300000.0
2005-10-17 05:01:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-10-17 05:02:00,1.6041,1.6041,1.6037,1.6037,136300000.0
2005-10-17 05:03:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2005-10-17 05:04:00,1.6037,1.6037,1.6034,1.6036,136300000.0
2005-10-17 05:05:00,1.6035,1.6038,1.6035,1.6038,136300000.0
2005-10-17 05:06:00,1.6037,1.6039,1.6035,1.6037,136300000.0
2005-10-17 05:07:00,1.6035,1.604,1.6035,1.604,136300000.0
2005-10-17 05:08:00,1.6039,1.6042,1.6039,1.6041,136300000.0
2005-10-17 05:09:00,1.6039,1.6041,1.6038,1.6041,136300000.0
2005-10-17 05:10:00,1.604,1.6041,1.6039,1.604,136300000.0
2005-10-17 05:11:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-10-17 05:12:00,1.6039,1.6039,1.6032,1.6036,136300000.0
2005-10-17 05:13:00,1.6035,1.6038,1.6034,1.6036,136300000.0
2005-10-17 05:14:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-10-17 05:15:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2005-10-17 05:16:00,1.6037,1.6042,1.6037,1.6042,136300000.0
2005-10-17 05:17:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-10-17 05:18:00,1.6039,1.6041,1.6039,1.6039,136300000.0
2005-10-17 05:19:00,1.604,1.604,1.6037,1.604,136300000.0
2005-10-17 05:20:00,1.6041,1.6041,1.604,1.6041,136300000.0
2005-10-17 05:21:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-10-17 05:22:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-10-17 05:23:00,1.6041,1.6041,1.604,1.6041,136300000.0
2005-10-17 05:24:00,1.604,1.6041,1.604,1.604,136300000.0
2005-10-17 05:25:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2005-10-17 05:26:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-10-17 05:27:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-10-17 05:28:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-10-17 05:29:00,1.604,1.604,1.604,1.604,136300000.0
2005-10-17 05:30:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-10-17 05:31:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-10-17 05:32:00,1.604,1.6041,1.6039,1.6041,136300000.0
2005-10-17 05:33:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-10-17 05:34:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-10-17 05:35:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-10-17 05:36:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-10-17 05:38:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-10-17 05:39:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-10-17 05:41:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-10-17 05:42:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-10-17 05:43:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-10-17 05:45:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-10-17 05:46:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-10-17 05:47:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-10-17 05:48:00,1.6044,1.6047,1.6044,1.6047,136300000.0
2005-10-17 05:49:00,1.6048,1.6049,1.6047,1.6049,136300000.0
2005-10-17 05:50:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-10-17 05:51:00,1.6055,1.6058,1.6054,1.6058,136300000.0
2005-10-17 05:52:00,1.6061,1.6061,1.6055,1.6055,136300000.0
2005-10-17 05:53:00,1.6057,1.6057,1.6053,1.6055,136300000.0
2005-10-17 05:54:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-10-17 05:55:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-10-17 05:56:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-10-17 05:57:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-10-17 05:58:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2005-10-17 05:59:00,1.6057,1.606,1.6056,1.6057,136300000.0
2005-10-17 06:00:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2005-10-17 06:01:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-10-17 06:02:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-10-17 06:03:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2005-10-17 06:04:00,1.6057,1.6058,1.6057,1.6058,136300000.0
2005-10-17 06:05:00,1.6059,1.6062,1.6059,1.6061,136300000.0
2005-10-17 06:06:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-10-17 06:07:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2005-10-17 06:08:00,1.6056,1.6058,1.6054,1.6058,136300000.0
2005-10-17 06:09:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2005-10-17 06:10:00,1.6055,1.6056,1.6052,1.6054,136300000.0
2005-10-17 06:11:00,1.6055,1.6057,1.6053,1.6053,136300000.0
2005-10-17 06:12:00,1.6054,1.6054,1.6051,1.6054,136300000.0
2005-10-17 06:13:00,1.6053,1.6058,1.6053,1.6057,136300000.0
2005-10-17 06:14:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2005-10-17 06:15:00,1.6056,1.6057,1.6056,1.6056,136300000.0
2005-10-17 06:17:00,1.6055,1.6057,1.6055,1.6056,136300000.0
2005-10-17 06:18:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-10-17 06:19:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-10-17 06:20:00,1.6054,1.6057,1.6054,1.6056,136300000.0
2005-10-17 06:21:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-10-17 06:22:00,1.6056,1.6056,1.6052,1.6052,136300000.0
2005-10-17 06:23:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-10-17 06:24:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-10-17 06:25:00,1.6051,1.6053,1.605,1.6053,136300000.0
2005-10-17 06:26:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2005-10-17 06:27:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-10-17 06:28:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-10-17 06:29:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-10-17 06:30:00,1.6052,1.6053,1.605,1.6052,136300000.0
2005-10-17 06:31:00,1.6051,1.6051,1.6048,1.6049,136300000.0
2005-10-17 06:32:00,1.6051,1.6052,1.6049,1.6051,136300000.0
2005-10-17 06:33:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-10-17 06:34:00,1.6052,1.6053,1.605,1.6051,136300000.0
2005-10-17 06:35:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-10-17 06:36:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-10-17 06:37:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2005-10-17 06:38:00,1.6053,1.6058,1.6052,1.6057,136300000.0
2005-10-17 06:39:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2005-10-17 06:40:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-10-17 06:41:00,1.6053,1.6055,1.6051,1.6054,136300000.0
2005-10-17 06:42:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2005-10-17 06:43:00,1.6055,1.6058,1.6054,1.6054,136300000.0
2005-10-17 06:44:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-10-17 06:45:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-10-17 06:46:00,1.6054,1.6057,1.6054,1.6055,136300000.0
2005-10-17 06:47:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-10-17 06:48:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-10-17 06:49:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-10-17 06:50:00,1.6053,1.6054,1.605,1.605,136300000.0
2005-10-17 06:51:00,1.6051,1.6051,1.6047,1.6049,136300000.0
2005-10-17 06:52:00,1.605,1.6052,1.605,1.6051,136300000.0
2005-10-17 06:53:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-10-17 06:54:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-10-17 06:55:00,1.6051,1.6052,1.605,1.6052,136300000.0
2005-10-17 06:56:00,1.6055,1.6057,1.6053,1.6057,136300000.0
2005-10-17 06:57:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-10-17 06:58:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2005-10-17 06:59:00,1.606,1.6063,1.6057,1.6062,136300000.0
2005-10-17 07:00:00,1.6064,1.6064,1.6058,1.6063,136300000.0
2005-10-17 07:01:00,1.6063,1.6063,1.6058,1.606,136300000.0
2005-10-17 07:02:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-10-17 07:03:00,1.606,1.6061,1.6059,1.606,136300000.0
2005-10-17 07:04:00,1.6061,1.6062,1.606,1.6061,136300000.0
2005-10-17 07:05:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-10-17 07:06:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2005-10-17 07:07:00,1.6065,1.6065,1.6059,1.606,136300000.0
2005-10-17 07:08:00,1.6059,1.606,1.6058,1.606,136300000.0
2005-10-17 07:09:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-10-17 07:10:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-10-17 07:11:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-10-17 07:12:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-10-17 07:13:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-10-17 07:14:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-10-17 07:15:00,1.6063,1.6064,1.6058,1.606,136300000.0
2005-10-17 07:16:00,1.6058,1.6061,1.6057,1.6057,136300000.0
2005-10-17 07:18:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2005-10-17 07:19:00,1.6057,1.6059,1.6056,1.6056,136300000.0
2005-10-17 07:20:00,1.6055,1.6059,1.6055,1.6059,136300000.0
2005-10-17 07:21:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2005-10-17 07:22:00,1.6055,1.6055,1.6051,1.6052,136300000.0
2005-10-17 07:23:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2005-10-17 07:24:00,1.6049,1.6052,1.6047,1.6048,136300000.0
2005-10-17 07:25:00,1.6047,1.6048,1.6045,1.6045,136300000.0
2005-10-17 07:26:00,1.6044,1.6049,1.6043,1.6048,136300000.0
2005-10-17 07:27:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-10-17 07:28:00,1.6046,1.6047,1.6043,1.6044,136300000.0
2005-10-17 07:29:00,1.6043,1.6047,1.6043,1.6047,136300000.0
2005-10-17 07:30:00,1.6048,1.6049,1.6045,1.6045,136300000.0
2005-10-17 07:31:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-10-17 07:32:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2005-10-17 07:33:00,1.6045,1.6047,1.6044,1.6046,136300000.0
2005-10-17 07:34:00,1.6047,1.6048,1.6045,1.6046,136300000.0
2005-10-17 07:35:00,1.6047,1.6048,1.6041,1.6043,136300000.0
2005-10-17 07:36:00,1.6042,1.6045,1.6041,1.6043,136300000.0
2005-10-17 07:37:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-10-17 07:38:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-10-17 07:39:00,1.6045,1.6046,1.6042,1.6042,136300000.0
2005-10-17 07:40:00,1.6045,1.6046,1.6043,1.6044,136300000.0
2005-10-17 07:41:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-10-17 07:42:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2005-10-17 07:43:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2005-10-17 07:44:00,1.6045,1.6048,1.6045,1.6047,136300000.0
2005-10-17 07:45:00,1.6048,1.6048,1.6043,1.6043,136300000.0
2005-10-17 07:46:00,1.6042,1.6044,1.6041,1.6041,136300000.0
2005-10-17 07:47:00,1.604,1.6042,1.6036,1.6041,136300000.0
2005-10-17 07:48:00,1.604,1.604,1.6037,1.6038,136300000.0
2005-10-17 07:49:00,1.6039,1.6042,1.6039,1.6041,136300000.0
2005-10-17 07:50:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-10-17 07:51:00,1.6038,1.6041,1.6037,1.604,136300000.0
2005-10-17 07:52:00,1.6039,1.604,1.6038,1.6038,136300000.0
2005-10-17 07:53:00,1.6039,1.604,1.6038,1.6038,136300000.0
2005-10-17 07:54:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-10-17 07:55:00,1.6038,1.6041,1.6035,1.6039,136300000.0
2005-10-17 07:56:00,1.6038,1.6039,1.6036,1.6036,136300000.0
2005-10-17 07:57:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-10-17 07:58:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-10-17 07:59:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-10-17 08:00:00,1.6033,1.6034,1.6031,1.6034,136300000.0
2005-10-17 08:01:00,1.6035,1.6036,1.6031,1.6034,136300000.0
2005-10-17 08:02:00,1.6033,1.6035,1.6028,1.6028,136300000.0
2005-10-17 08:03:00,1.6029,1.603,1.6027,1.6028,136300000.0
2005-10-17 08:04:00,1.6027,1.6034,1.6027,1.6034,136300000.0
2005-10-17 08:05:00,1.6033,1.6034,1.603,1.6032,136300000.0
2005-10-17 08:06:00,1.6031,1.6036,1.6031,1.6032,136300000.0
2005-10-17 08:07:00,1.6031,1.6031,1.6027,1.6027,136300000.0
2005-10-17 08:08:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-10-17 08:09:00,1.6027,1.603,1.6026,1.6028,136300000.0
2005-10-17 08:10:00,1.6029,1.603,1.6025,1.603,136300000.0
2005-10-17 08:11:00,1.6029,1.603,1.6027,1.6028,136300000.0
2005-10-17 08:12:00,1.6027,1.6029,1.6027,1.6028,136300000.0
2005-10-17 08:13:00,1.6027,1.6028,1.6023,1.6028,136300000.0
2005-10-17 08:14:00,1.6027,1.6029,1.6026,1.6028,136300000.0
2005-10-17 08:15:00,1.6027,1.6028,1.6027,1.6027,136300000.0
2005-10-17 08:16:00,1.6026,1.6029,1.6026,1.6027,136300000.0
2005-10-17 08:17:00,1.6027,1.603,1.6025,1.6028,136300000.0
2005-10-17 08:18:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-10-17 08:19:00,1.6027,1.6028,1.6023,1.6023,136300000.0
2005-10-17 08:20:00,1.6025,1.6028,1.6025,1.6028,136300000.0
2005-10-17 08:21:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-10-17 08:22:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2005-10-17 08:23:00,1.6027,1.6027,1.6025,1.6027,136300000.0
2005-10-17 08:24:00,1.6026,1.6028,1.6025,1.6026,136300000.0
2005-10-17 08:25:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-10-17 08:26:00,1.6027,1.6033,1.6027,1.6033,136300000.0
2005-10-17 08:27:00,1.6032,1.6033,1.6029,1.603,136300000.0
2005-10-17 08:28:00,1.6028,1.6033,1.6028,1.6032,136300000.0
2005-10-17 08:29:00,1.6033,1.6033,1.6029,1.603,136300000.0
2005-10-17 08:30:00,1.6031,1.6033,1.603,1.6033,136300000.0
2005-10-17 08:31:00,1.6034,1.6037,1.603,1.6034,136300000.0
2005-10-17 08:32:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-10-17 08:33:00,1.6035,1.6038,1.6032,1.6038,136300000.0
2005-10-17 08:34:00,1.6039,1.6043,1.6038,1.6038,136300000.0
2005-10-17 08:35:00,1.6037,1.6043,1.6036,1.6038,136300000.0
2005-10-17 08:36:00,1.6039,1.604,1.6037,1.6039,136300000.0
2005-10-17 08:37:00,1.604,1.6041,1.6037,1.6038,136300000.0
2005-10-17 08:38:00,1.6037,1.6043,1.6037,1.6039,136300000.0
2005-10-17 08:39:00,1.6038,1.6039,1.6035,1.6037,136300000.0
2005-10-17 08:40:00,1.6035,1.604,1.6035,1.6036,136300000.0
2005-10-17 08:41:00,1.6037,1.6038,1.6035,1.6036,136300000.0
2005-10-17 08:42:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-10-17 08:43:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-10-17 08:44:00,1.6033,1.6034,1.6026,1.6026,136300000.0
2005-10-17 08:45:00,1.6028,1.6032,1.6028,1.603,136300000.0
2005-10-17 08:46:00,1.6028,1.6029,1.6027,1.6027,136300000.0
2005-10-17 08:47:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-10-17 08:48:00,1.603,1.603,1.6029,1.603,136300000.0
2005-10-17 08:49:00,1.6032,1.6033,1.603,1.603,136300000.0
2005-10-17 08:50:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-10-17 08:51:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-10-17 08:52:00,1.603,1.603,1.6027,1.6028,136300000.0
2005-10-17 08:53:00,1.603,1.603,1.6024,1.6028,136300000.0
2005-10-17 08:54:00,1.603,1.6031,1.6026,1.6031,136300000.0
2005-10-17 08:55:00,1.6029,1.6032,1.6028,1.603,136300000.0
2005-10-17 08:56:00,1.6031,1.6034,1.603,1.6034,136300000.0
2005-10-17 08:57:00,1.6035,1.6036,1.6033,1.6035,136300000.0
2005-10-17 08:58:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2005-10-17 08:59:00,1.6038,1.6038,1.6031,1.6031,136300000.0
2005-10-17 09:00:00,1.6033,1.6033,1.603,1.6031,136300000.0
2005-10-17 09:01:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-10-17 09:02:00,1.603,1.6034,1.603,1.6033,136300000.0
2005-10-17 09:03:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-10-17 09:04:00,1.6033,1.6035,1.603,1.6032,136300000.0
2005-10-17 09:05:00,1.6033,1.6033,1.6027,1.6029,136300000.0
2005-10-17 09:06:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-10-17 09:07:00,1.6028,1.6031,1.6028,1.603,136300000.0
2005-10-17 09:08:00,1.6029,1.603,1.6025,1.6025,136300000.0
2005-10-17 09:09:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2005-10-17 09:10:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-10-17 09:11:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2005-10-17 09:12:00,1.6028,1.6029,1.6027,1.6027,136300000.0
2005-10-17 09:13:00,1.6028,1.6028,1.6025,1.6026,136300000.0
2005-10-17 09:14:00,1.6027,1.6027,1.6024,1.6024,136300000.0
2005-10-17 09:15:00,1.6026,1.6028,1.6023,1.6025,136300000.0
2005-10-17 09:16:00,1.6024,1.6026,1.6022,1.6024,136300000.0
2005-10-17 09:17:00,1.6023,1.6025,1.6022,1.6024,136300000.0
2005-10-17 09:18:00,1.6025,1.6031,1.602,1.6029,136300000.0
2005-10-17 09:19:00,1.6028,1.6028,1.6021,1.6023,136300000.0
2005-10-17 09:20:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2005-10-17 09:21:00,1.6025,1.6025,1.6019,1.6022,136300000.0
2005-10-17 09:22:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-10-17 09:23:00,1.6024,1.6028,1.6023,1.6025,136300000.0
2005-10-17 09:24:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-17 09:25:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-10-17 09:26:00,1.6024,1.6024,1.6018,1.6023,136300000.0
2005-10-17 09:27:00,1.6024,1.6024,1.6022,1.6024,136300000.0
2005-10-17 09:28:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-10-17 09:29:00,1.6022,1.6023,1.6022,1.6022,136300000.0
2005-10-17 09:30:00,1.6023,1.6023,1.6013,1.6013,136300000.0
2005-10-17 09:31:00,1.6014,1.6022,1.6014,1.6016,136300000.0
2005-10-17 09:32:00,1.6015,1.6022,1.6014,1.6014,136300000.0
2005-10-17 09:33:00,1.6013,1.6024,1.6013,1.6024,136300000.0
2005-10-17 09:34:00,1.6018,1.602,1.6015,1.6019,136300000.0
2005-10-17 09:35:00,1.6018,1.6021,1.6018,1.602,136300000.0
2005-10-17 09:36:00,1.6022,1.6022,1.6016,1.6018,136300000.0
2005-10-17 09:37:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-10-17 09:38:00,1.6015,1.6019,1.6014,1.6017,136300000.0
2005-10-17 09:39:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2005-10-17 09:40:00,1.6016,1.6017,1.6014,1.6014,136300000.0
2005-10-17 09:41:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2005-10-17 09:42:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2005-10-17 09:43:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-10-17 09:44:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-17 09:45:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-10-17 09:46:00,1.6014,1.6019,1.6014,1.6017,136300000.0
2005-10-17 09:47:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-10-17 09:48:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-10-17 09:49:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-10-17 09:50:00,1.6013,1.6017,1.6012,1.6017,136300000.0
2005-10-17 09:51:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-10-17 09:52:00,1.6019,1.6022,1.6019,1.602,136300000.0
2005-10-17 09:53:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2005-10-17 09:54:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-10-17 09:55:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-10-17 09:56:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2005-10-17 09:57:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-17 09:58:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-10-17 09:59:00,1.6014,1.6018,1.6013,1.6018,136300000.0
2005-10-17 10:00:00,1.6019,1.6021,1.6018,1.602,136300000.0
2005-10-17 10:01:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-10-17 10:02:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2005-10-17 10:03:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-10-17 10:04:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2005-10-17 10:05:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-10-17 10:06:00,1.6015,1.6019,1.6014,1.6019,136300000.0
2005-10-17 10:07:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-10-17 10:08:00,1.602,1.6022,1.602,1.602,136300000.0
2005-10-17 10:09:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2005-10-17 10:10:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-17 10:11:00,1.602,1.6024,1.6019,1.6022,136300000.0
2005-10-17 10:12:00,1.6023,1.6026,1.6022,1.6023,136300000.0
2005-10-17 10:13:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-10-17 10:14:00,1.6025,1.6025,1.6022,1.6023,136300000.0
2005-10-17 10:15:00,1.6024,1.6025,1.6023,1.6024,136300000.0
2005-10-17 10:16:00,1.6026,1.6027,1.6024,1.6024,136300000.0
2005-10-17 10:17:00,1.6026,1.6029,1.6024,1.6028,136300000.0
2005-10-17 10:18:00,1.6027,1.6031,1.6026,1.603,136300000.0
2005-10-17 10:19:00,1.6029,1.6032,1.6027,1.6028,136300000.0
2005-10-17 10:20:00,1.603,1.6031,1.6026,1.6029,136300000.0
2005-10-17 10:21:00,1.6031,1.6035,1.603,1.6034,136300000.0
2005-10-17 10:22:00,1.6035,1.6036,1.6032,1.6032,136300000.0
2005-10-17 10:23:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-10-17 10:24:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-10-17 10:25:00,1.6031,1.604,1.6031,1.6039,136300000.0
2005-10-17 10:26:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-10-17 10:27:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-10-17 10:28:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-10-17 10:29:00,1.6038,1.6041,1.6037,1.6038,136300000.0
2005-10-17 10:30:00,1.6039,1.6041,1.6038,1.6041,136300000.0
2005-10-17 10:31:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-10-17 10:32:00,1.6039,1.6039,1.6037,1.6039,136300000.0
2005-10-17 10:33:00,1.604,1.604,1.6038,1.604,136300000.0
2005-10-17 10:34:00,1.6039,1.6041,1.6037,1.604,136300000.0
2005-10-17 10:35:00,1.6038,1.6044,1.6038,1.6044,136300000.0
2005-10-17 10:36:00,1.6045,1.6048,1.6043,1.6044,136300000.0
2005-10-17 10:37:00,1.6043,1.6043,1.6035,1.6037,136300000.0
2005-10-17 10:38:00,1.6039,1.6039,1.6034,1.6035,136300000.0
2005-10-17 10:39:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-10-17 10:40:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-10-17 10:41:00,1.6033,1.6035,1.6029,1.603,136300000.0
2005-10-17 10:42:00,1.6029,1.603,1.602,1.6021,136300000.0
2005-10-17 10:43:00,1.6019,1.6025,1.6016,1.602,136300000.0
2005-10-17 10:44:00,1.6019,1.6021,1.6017,1.6018,136300000.0
2005-10-17 10:45:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-10-17 10:46:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-10-17 10:47:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-10-17 10:48:00,1.6019,1.6022,1.6019,1.6021,136300000.0
2005-10-17 10:49:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2005-10-17 10:50:00,1.6018,1.602,1.6015,1.6017,136300000.0
2005-10-17 10:51:00,1.6016,1.602,1.6015,1.6018,136300000.0
2005-10-17 10:52:00,1.6019,1.6022,1.6016,1.6022,136300000.0
2005-10-17 10:53:00,1.6021,1.6022,1.6018,1.6018,136300000.0
2005-10-17 10:54:00,1.6019,1.602,1.6016,1.6016,136300000.0
2005-10-17 10:55:00,1.6017,1.6019,1.6014,1.6016,136300000.0
2005-10-17 10:56:00,1.6015,1.6016,1.601,1.601,136300000.0
2005-10-17 10:57:00,1.6009,1.6017,1.6004,1.6016,136300000.0
2005-10-17 10:58:00,1.6014,1.6017,1.6013,1.6016,136300000.0
2005-10-17 10:59:00,1.6017,1.6017,1.6014,1.6016,136300000.0
2005-10-17 11:00:00,1.6017,1.6019,1.6015,1.6017,136300000.0
2005-10-17 11:01:00,1.6019,1.6024,1.6017,1.6023,136300000.0
2005-10-17 11:02:00,1.6024,1.6026,1.6022,1.6023,136300000.0
2005-10-17 11:03:00,1.6024,1.6025,1.6023,1.6024,136300000.0
2005-10-17 11:04:00,1.6025,1.6027,1.6025,1.6026,136300000.0
2005-10-17 11:05:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-10-17 11:06:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-10-17 11:07:00,1.603,1.6031,1.6028,1.6029,136300000.0
2005-10-17 11:08:00,1.6028,1.603,1.6027,1.6029,136300000.0
2005-10-17 11:09:00,1.6028,1.6032,1.6025,1.6031,136300000.0
2005-10-17 11:10:00,1.603,1.603,1.6025,1.6029,136300000.0
2005-10-17 11:11:00,1.603,1.6031,1.6027,1.6028,136300000.0
2005-10-17 11:12:00,1.6029,1.6031,1.6026,1.6031,136300000.0
2005-10-17 11:13:00,1.6032,1.6032,1.6027,1.6029,136300000.0
2005-10-17 11:14:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-10-17 11:15:00,1.6025,1.603,1.6024,1.6027,136300000.0
2005-10-17 11:16:00,1.6028,1.6032,1.6028,1.6031,136300000.0
2005-10-17 11:17:00,1.6032,1.6032,1.6029,1.6031,136300000.0
2005-10-17 11:18:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-10-17 11:19:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-10-17 11:20:00,1.603,1.6034,1.6029,1.6034,136300000.0
2005-10-17 11:21:00,1.6035,1.6036,1.6031,1.6032,136300000.0
2005-10-17 11:22:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-10-17 11:23:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-10-17 11:24:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-17 11:25:00,1.6031,1.6033,1.603,1.603,136300000.0
2005-10-17 11:26:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-10-17 11:27:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-10-17 11:28:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-10-17 11:29:00,1.6033,1.6033,1.6028,1.6029,136300000.0
2005-10-17 11:30:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-10-17 11:31:00,1.6028,1.603,1.6027,1.6027,136300000.0
2005-10-17 11:32:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-10-17 11:33:00,1.6027,1.6028,1.6025,1.6028,136300000.0
2005-10-17 11:34:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-10-17 11:35:00,1.6022,1.6024,1.6019,1.6023,136300000.0
2005-10-17 11:36:00,1.6022,1.6022,1.6017,1.602,136300000.0
2005-10-17 11:37:00,1.6019,1.6021,1.6016,1.6017,136300000.0
2005-10-17 11:38:00,1.6016,1.6023,1.6016,1.6022,136300000.0
2005-10-17 11:39:00,1.602,1.602,1.6017,1.6018,136300000.0
2005-10-17 11:40:00,1.602,1.602,1.6017,1.602,136300000.0
2005-10-17 11:41:00,1.6017,1.6017,1.601,1.6011,136300000.0
2005-10-17 11:42:00,1.601,1.6013,1.6009,1.6011,136300000.0
2005-10-17 11:43:00,1.6012,1.6018,1.6009,1.6017,136300000.0
2005-10-17 11:44:00,1.6016,1.6023,1.6013,1.6023,136300000.0
2005-10-17 11:45:00,1.6025,1.6031,1.6023,1.6029,136300000.0
2005-10-17 11:46:00,1.6027,1.6029,1.6027,1.6027,136300000.0
2005-10-17 11:47:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-10-17 11:48:00,1.6024,1.6028,1.6022,1.6024,136300000.0
2005-10-17 11:49:00,1.6028,1.603,1.6022,1.6022,136300000.0
2005-10-17 11:50:00,1.6021,1.6028,1.6018,1.6023,136300000.0
2005-10-17 11:51:00,1.6025,1.6025,1.6021,1.6022,136300000.0
2005-10-17 11:52:00,1.602,1.602,1.6013,1.6015,136300000.0
2005-10-17 11:53:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-10-17 11:54:00,1.6014,1.6015,1.6011,1.6011,136300000.0
2005-10-17 11:55:00,1.6012,1.6013,1.601,1.6012,136300000.0
2005-10-17 11:56:00,1.6013,1.6018,1.6011,1.6012,136300000.0
2005-10-17 11:57:00,1.6013,1.6016,1.6011,1.6012,136300000.0
2005-10-17 11:58:00,1.6013,1.6014,1.6009,1.6009,136300000.0
2005-10-17 11:59:00,1.601,1.6011,1.6009,1.6009,136300000.0
2005-10-17 12:00:00,1.601,1.6014,1.601,1.6013,136300000.0
2005-10-17 12:01:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2005-10-17 12:02:00,1.6013,1.6013,1.601,1.6011,136300000.0
2005-10-17 12:03:00,1.601,1.6011,1.6008,1.6011,136300000.0
2005-10-17 12:04:00,1.6012,1.6014,1.6011,1.6013,136300000.0
2005-10-17 12:05:00,1.6012,1.6012,1.601,1.6012,136300000.0
2005-10-17 12:06:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-10-17 12:07:00,1.6012,1.6015,1.6009,1.6009,136300000.0
2005-10-17 12:08:00,1.601,1.601,1.6004,1.6007,136300000.0
2005-10-17 12:09:00,1.6008,1.601,1.6003,1.6006,136300000.0
2005-10-17 12:10:00,1.6005,1.6006,1.6003,1.6005,136300000.0
2005-10-17 12:11:00,1.6006,1.6009,1.6003,1.6004,136300000.0
2005-10-17 12:12:00,1.6006,1.6006,1.6001,1.6003,136300000.0
2005-10-17 12:13:00,1.6001,1.6004,1.6001,1.6001,136300000.0
2005-10-17 12:14:00,1.6002,1.6004,1.6001,1.6004,136300000.0
2005-10-17 12:15:00,1.6003,1.6005,1.6001,1.6002,136300000.0
2005-10-17 12:16:00,1.6001,1.6003,1.6001,1.6002,136300000.0
2005-10-17 12:17:00,1.6001,1.6004,1.6001,1.6004,136300000.0
2005-10-17 12:18:00,1.6006,1.6007,1.6005,1.6007,136300000.0
2005-10-17 12:19:00,1.6006,1.6007,1.6003,1.6003,136300000.0
2005-10-17 12:20:00,1.6005,1.6007,1.6004,1.6007,136300000.0
2005-10-17 12:21:00,1.6008,1.6011,1.6008,1.6009,136300000.0
2005-10-17 12:22:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-10-17 12:23:00,1.6011,1.6012,1.6009,1.6011,136300000.0
2005-10-17 12:24:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2005-10-17 12:25:00,1.6012,1.6014,1.6011,1.6013,136300000.0
2005-10-17 12:26:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-10-17 12:27:00,1.6014,1.6015,1.6011,1.6014,136300000.0
2005-10-17 12:28:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-10-17 12:29:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-10-17 12:30:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-10-17 12:31:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-10-17 12:32:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-10-17 12:33:00,1.6015,1.6017,1.6013,1.6014,136300000.0
2005-10-17 12:34:00,1.6015,1.6019,1.6013,1.6016,136300000.0
2005-10-17 12:35:00,1.6017,1.6019,1.6015,1.6015,136300000.0
2005-10-17 12:36:00,1.6016,1.6019,1.6015,1.6019,136300000.0
2005-10-17 12:37:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2005-10-17 12:38:00,1.6018,1.6021,1.6017,1.6019,136300000.0
2005-10-17 12:39:00,1.602,1.6021,1.6018,1.6018,136300000.0
2005-10-17 12:40:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-10-17 12:41:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-10-17 12:42:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-10-17 12:43:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-10-17 12:44:00,1.6022,1.6023,1.6021,1.6023,136300000.0
2005-10-17 12:45:00,1.6024,1.6025,1.6019,1.6024,136300000.0
2005-10-17 12:46:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-10-17 12:47:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-10-17 12:48:00,1.6028,1.603,1.6025,1.6026,136300000.0
2005-10-17 12:49:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-10-17 12:50:00,1.6028,1.603,1.6027,1.6027,136300000.0
2005-10-17 12:52:00,1.6025,1.6028,1.6023,1.6025,136300000.0
2005-10-17 12:53:00,1.6024,1.6026,1.6024,1.6025,136300000.0
2005-10-17 12:54:00,1.6024,1.6026,1.6024,1.6025,136300000.0
2005-10-17 12:55:00,1.6026,1.6027,1.6025,1.6026,136300000.0
2005-10-17 12:56:00,1.6027,1.6029,1.6026,1.6029,136300000.0
2005-10-17 12:57:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-10-17 12:58:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-10-17 12:59:00,1.6028,1.603,1.6021,1.6021,136300000.0
2005-10-17 13:00:00,1.6022,1.6027,1.6022,1.6025,136300000.0
2005-10-17 13:01:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-10-17 13:02:00,1.6029,1.603,1.6027,1.6029,136300000.0
2005-10-17 13:03:00,1.6027,1.603,1.6027,1.6029,136300000.0
2005-10-17 13:04:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-10-17 13:05:00,1.603,1.6031,1.6027,1.6027,136300000.0
2005-10-17 13:06:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-10-17 13:07:00,1.6028,1.6031,1.6027,1.6031,136300000.0
2005-10-17 13:08:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2005-10-17 13:09:00,1.6026,1.6028,1.6024,1.6027,136300000.0
2005-10-17 13:10:00,1.6026,1.6029,1.6026,1.6027,136300000.0
2005-10-17 13:11:00,1.6026,1.6027,1.6025,1.6027,136300000.0
2005-10-17 13:12:00,1.6026,1.6027,1.6021,1.6022,136300000.0
2005-10-17 13:13:00,1.602,1.6022,1.602,1.6021,136300000.0
2005-10-17 13:14:00,1.6019,1.6024,1.6019,1.6022,136300000.0
2005-10-17 13:15:00,1.6025,1.6025,1.6021,1.6021,136300000.0
2005-10-17 13:16:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-17 13:18:00,1.6024,1.6026,1.6022,1.6022,136300000.0
2005-10-17 13:19:00,1.6023,1.6026,1.6022,1.6026,136300000.0
2005-10-17 13:20:00,1.6025,1.6026,1.6024,1.6026,136300000.0
2005-10-17 13:21:00,1.6024,1.6026,1.6022,1.6024,136300000.0
2005-10-17 13:22:00,1.6023,1.6025,1.6022,1.6024,136300000.0
2005-10-17 13:23:00,1.6022,1.6024,1.6022,1.6024,136300000.0
2005-10-17 13:24:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-10-17 13:25:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-17 13:26:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-10-17 13:27:00,1.6026,1.6026,1.6025,1.6025,136300000.0
2005-10-17 13:28:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-10-17 13:29:00,1.6025,1.6026,1.6023,1.6024,136300000.0
2005-10-17 13:30:00,1.6023,1.6028,1.6023,1.6028,136300000.0
2005-10-17 13:31:00,1.6027,1.6028,1.6024,1.6025,136300000.0
2005-10-17 13:32:00,1.6026,1.6028,1.6025,1.6025,136300000.0
2005-10-17 13:34:00,1.6026,1.6026,1.6022,1.6026,136300000.0
2005-10-17 13:36:00,1.6026,1.6026,1.6025,1.6026,136300000.0
2005-10-17 13:37:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-10-17 13:38:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-17 13:39:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-17 13:40:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-10-17 13:41:00,1.6025,1.603,1.6025,1.6028,136300000.0
2005-10-17 13:42:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-17 13:43:00,1.6028,1.6028,1.6025,1.6027,136300000.0
2005-10-17 13:44:00,1.6026,1.6027,1.6026,1.6026,136300000.0
2005-10-17 13:45:00,1.6027,1.6027,1.6026,1.6027,136300000.0
2005-10-17 13:46:00,1.6029,1.6029,1.6025,1.6025,136300000.0
2005-10-17 13:47:00,1.6026,1.6026,1.6022,1.6023,136300000.0
2005-10-17 13:48:00,1.6022,1.6024,1.6022,1.6022,136300000.0
2005-10-17 13:49:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-10-17 13:50:00,1.6021,1.6022,1.6021,1.6021,136300000.0
2005-10-17 13:51:00,1.602,1.6022,1.602,1.602,136300000.0
2005-10-17 13:52:00,1.6022,1.6022,1.6016,1.602,136300000.0
2005-10-17 13:53:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-10-17 13:54:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-10-17 13:55:00,1.602,1.602,1.6015,1.6018,136300000.0
2005-10-17 13:56:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-10-17 13:57:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-10-17 13:58:00,1.602,1.6025,1.602,1.6022,136300000.0
2005-10-17 13:59:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2005-10-17 14:00:00,1.6016,1.602,1.6016,1.602,136300000.0
2005-10-17 14:01:00,1.6021,1.6022,1.602,1.6021,136300000.0
2005-10-17 14:02:00,1.6019,1.6024,1.6019,1.6024,136300000.0
2005-10-17 14:03:00,1.6023,1.6023,1.6018,1.602,136300000.0
2005-10-17 14:04:00,1.6021,1.6023,1.6019,1.602,136300000.0
2005-10-17 14:05:00,1.6021,1.6021,1.6016,1.6017,136300000.0
2005-10-17 14:06:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-10-17 14:07:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-10-17 14:08:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-10-17 14:09:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-10-17 14:10:00,1.6009,1.601,1.6009,1.6009,136300000.0
2005-10-17 14:11:00,1.601,1.6012,1.6009,1.6012,136300000.0
2005-10-17 14:12:00,1.6011,1.6014,1.6011,1.6013,136300000.0
2005-10-17 14:13:00,1.6014,1.6015,1.6011,1.6015,136300000.0
2005-10-17 14:14:00,1.6013,1.6015,1.601,1.6015,136300000.0
2005-10-17 14:15:00,1.6013,1.6017,1.6013,1.6017,136300000.0
2005-10-17 14:16:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-10-17 14:17:00,1.6017,1.602,1.6015,1.602,136300000.0
2005-10-17 14:18:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-10-17 14:19:00,1.6018,1.6019,1.6015,1.6015,136300000.0
2005-10-17 14:20:00,1.6016,1.602,1.6015,1.602,136300000.0
2005-10-17 14:21:00,1.6021,1.6027,1.6018,1.6027,136300000.0
2005-10-17 14:22:00,1.6025,1.6028,1.6022,1.6025,136300000.0
2005-10-17 14:23:00,1.6024,1.6025,1.6022,1.6022,136300000.0
2005-10-17 14:24:00,1.6021,1.6022,1.6019,1.602,136300000.0
2005-10-17 14:25:00,1.6021,1.6022,1.602,1.6021,136300000.0
2005-10-17 14:26:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-10-17 14:27:00,1.6023,1.6025,1.6022,1.6022,136300000.0
2005-10-17 14:28:00,1.602,1.6024,1.6018,1.6022,136300000.0
2005-10-17 14:29:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-10-17 14:30:00,1.6021,1.6025,1.6016,1.6022,136300000.0
2005-10-17 14:31:00,1.6021,1.6026,1.6014,1.6017,136300000.0
2005-10-17 14:32:00,1.6018,1.6027,1.6017,1.6025,136300000.0
2005-10-17 14:33:00,1.6024,1.6026,1.6021,1.6022,136300000.0
2005-10-17 14:34:00,1.6023,1.6027,1.6022,1.6025,136300000.0
2005-10-17 14:35:00,1.6026,1.6029,1.6022,1.6023,136300000.0
2005-10-17 14:36:00,1.6022,1.6022,1.6017,1.602,136300000.0
2005-10-17 14:37:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-10-17 14:38:00,1.6022,1.6025,1.6017,1.602,136300000.0
2005-10-17 14:39:00,1.6019,1.602,1.6014,1.6017,136300000.0
2005-10-17 14:40:00,1.6019,1.602,1.6015,1.6018,136300000.0
2005-10-17 14:41:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2005-10-17 14:42:00,1.602,1.6022,1.6016,1.6017,136300000.0
2005-10-17 14:43:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2005-10-17 14:44:00,1.6013,1.6019,1.6013,1.6016,136300000.0
2005-10-17 14:45:00,1.6015,1.6016,1.6012,1.6012,136300000.0
2005-10-17 14:46:00,1.6011,1.6018,1.6011,1.6018,136300000.0
2005-10-17 14:47:00,1.6017,1.602,1.6017,1.6019,136300000.0
2005-10-17 14:48:00,1.6017,1.6021,1.6016,1.6018,136300000.0
2005-10-17 14:49:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-10-17 14:50:00,1.6022,1.6023,1.6018,1.602,136300000.0
2005-10-17 14:51:00,1.6018,1.6021,1.6017,1.6019,136300000.0
2005-10-17 14:52:00,1.602,1.6023,1.6017,1.6023,136300000.0
2005-10-17 14:53:00,1.6024,1.6024,1.6018,1.6018,136300000.0
2005-10-17 14:54:00,1.6017,1.6021,1.6017,1.602,136300000.0
2005-10-17 14:55:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2005-10-17 14:56:00,1.6021,1.6021,1.6017,1.6018,136300000.0
2005-10-17 14:57:00,1.6017,1.6023,1.6015,1.6021,136300000.0
2005-10-17 14:58:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-10-17 14:59:00,1.6019,1.6025,1.6018,1.6023,136300000.0
2005-10-17 15:00:00,1.6022,1.6025,1.6021,1.6023,136300000.0
2005-10-17 15:01:00,1.6025,1.6027,1.6024,1.6027,136300000.0
2005-10-17 15:02:00,1.6025,1.6029,1.6024,1.6028,136300000.0
2005-10-17 15:03:00,1.6027,1.6028,1.6023,1.6023,136300000.0
2005-10-17 15:04:00,1.6024,1.603,1.6023,1.6027,136300000.0
2005-10-17 15:05:00,1.6029,1.6029,1.6025,1.6027,136300000.0
2005-10-17 15:06:00,1.6026,1.6027,1.6023,1.6023,136300000.0
2005-10-17 15:07:00,1.6022,1.6027,1.6022,1.6024,136300000.0
2005-10-17 15:08:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-10-17 15:09:00,1.6025,1.6026,1.6023,1.6024,136300000.0
2005-10-17 15:10:00,1.6023,1.6025,1.6023,1.6024,136300000.0
2005-10-17 15:11:00,1.6026,1.6027,1.6022,1.6026,136300000.0
2005-10-17 15:12:00,1.6024,1.6024,1.602,1.6022,136300000.0
2005-10-17 15:13:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-10-17 15:14:00,1.6019,1.6023,1.6018,1.6023,136300000.0
2005-10-17 15:15:00,1.6021,1.6022,1.602,1.602,136300000.0
2005-10-17 15:16:00,1.6022,1.6024,1.6021,1.6022,136300000.0
2005-10-17 15:17:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-10-17 15:18:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-10-17 15:19:00,1.6024,1.6025,1.6022,1.6025,136300000.0
2005-10-17 15:20:00,1.6022,1.6023,1.6017,1.6017,136300000.0
2005-10-17 15:21:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-10-17 15:22:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-10-17 15:23:00,1.602,1.602,1.6016,1.6019,136300000.0
2005-10-17 15:24:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-17 15:25:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-10-17 15:26:00,1.602,1.602,1.6015,1.6016,136300000.0
2005-10-17 15:27:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-10-17 15:28:00,1.6016,1.6022,1.6015,1.6015,136300000.0
2005-10-17 15:29:00,1.6017,1.6018,1.6015,1.6016,136300000.0
2005-10-17 15:30:00,1.6015,1.6015,1.6009,1.6011,136300000.0
2005-10-17 15:31:00,1.601,1.6011,1.6006,1.6006,136300000.0
2005-10-17 15:32:00,1.6005,1.6014,1.6005,1.6011,136300000.0
2005-10-17 15:33:00,1.6012,1.6013,1.6009,1.6013,136300000.0
2005-10-17 15:34:00,1.6012,1.6016,1.6012,1.6014,136300000.0
2005-10-17 15:35:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-10-17 15:36:00,1.6012,1.6012,1.601,1.601,136300000.0
2005-10-17 15:37:00,1.6007,1.6007,1.6005,1.6005,136300000.0
2005-10-17 15:38:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-10-17 15:39:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-10-17 15:40:00,1.6003,1.6004,1.5998,1.6,136300000.0
2005-10-17 15:41:00,1.6001,1.6001,1.5993,1.5997,136300000.0
2005-10-17 15:42:00,1.5996,1.6,1.5996,1.5998,136300000.0
2005-10-17 15:43:00,1.5999,1.6002,1.5998,1.6,136300000.0
2005-10-17 15:44:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-10-17 15:45:00,1.6003,1.6006,1.6001,1.6006,136300000.0
2005-10-17 15:46:00,1.6005,1.6005,1.6003,1.6004,136300000.0
2005-10-17 15:47:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-10-17 15:48:00,1.6005,1.6008,1.6002,1.6004,136300000.0
2005-10-17 15:49:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-10-17 15:50:00,1.6004,1.6006,1.6004,1.6005,136300000.0
2005-10-17 15:51:00,1.6006,1.6007,1.6006,1.6006,136300000.0
2005-10-17 15:52:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2005-10-17 15:53:00,1.6003,1.6006,1.6003,1.6004,136300000.0
2005-10-17 15:54:00,1.6005,1.6008,1.6005,1.6005,136300000.0
2005-10-17 15:55:00,1.6004,1.6006,1.6001,1.6004,136300000.0
2005-10-17 15:56:00,1.6005,1.6005,1.6,1.6,136300000.0
2005-10-17 15:57:00,1.6001,1.6003,1.5999,1.5999,136300000.0
2005-10-17 15:58:00,1.5998,1.6004,1.5998,1.6004,136300000.0
2005-10-17 15:59:00,1.6006,1.6008,1.6003,1.6007,136300000.0
2005-10-17 16:00:00,1.6009,1.6011,1.6,1.6,136300000.0
2005-10-17 16:01:00,1.6002,1.6008,1.5999,1.6002,136300000.0
2005-10-17 16:02:00,1.6001,1.6003,1.5998,1.5999,136300000.0
2005-10-17 16:03:00,1.5998,1.6001,1.5997,1.5999,136300000.0
2005-10-17 16:04:00,1.6001,1.6001,1.5995,1.5998,136300000.0
2005-10-17 16:05:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-10-17 16:06:00,1.6,1.6003,1.5999,1.6,136300000.0
2005-10-17 16:07:00,1.6,1.6004,1.6,1.6,136300000.0
2005-10-17 16:08:00,1.6002,1.6004,1.6001,1.6001,136300000.0
2005-10-17 16:09:00,1.6,1.6003,1.5998,1.6,136300000.0
2005-10-17 16:10:00,1.5999,1.6002,1.5998,1.6002,136300000.0
2005-10-17 16:11:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-10-17 16:12:00,1.5998,1.6001,1.5997,1.5998,136300000.0
2005-10-17 16:13:00,1.5999,1.6002,1.5998,1.6001,136300000.0
2005-10-17 16:14:00,1.6002,1.6002,1.5996,1.5997,136300000.0
2005-10-17 16:15:00,1.5996,1.6002,1.5996,1.6001,136300000.0
2005-10-17 16:16:00,1.6002,1.6002,1.5996,1.5999,136300000.0
2005-10-17 16:17:00,1.5998,1.6001,1.5998,1.5999,136300000.0
2005-10-17 16:18:00,1.5998,1.5998,1.5996,1.5996,136300000.0
2005-10-17 16:19:00,1.5997,1.6,1.5995,1.5997,136300000.0
2005-10-17 16:20:00,1.5996,1.6001,1.5996,1.5999,136300000.0
2005-10-17 16:21:00,1.6,1.6001,1.5997,1.5997,136300000.0
2005-10-17 16:22:00,1.5998,1.6003,1.5998,1.6,136300000.0
2005-10-17 16:23:00,1.6001,1.6005,1.6001,1.6002,136300000.0
2005-10-17 16:24:00,1.6004,1.6004,1.5999,1.6002,136300000.0
2005-10-17 16:25:00,1.6001,1.6003,1.6,1.6003,136300000.0
2005-10-17 16:26:00,1.6004,1.6006,1.6001,1.6003,136300000.0
2005-10-17 16:27:00,1.6001,1.6006,1.6001,1.6005,136300000.0
2005-10-17 16:28:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-10-17 16:29:00,1.6007,1.6007,1.6003,1.6004,136300000.0
2005-10-17 16:30:00,1.6003,1.6005,1.6003,1.6005,136300000.0
2005-10-17 16:31:00,1.6004,1.6004,1.6001,1.6001,136300000.0
2005-10-17 16:32:00,1.6003,1.6004,1.6001,1.6004,136300000.0
2005-10-17 16:33:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-10-17 16:34:00,1.6002,1.6002,1.5999,1.6001,136300000.0
2005-10-17 16:35:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-10-17 16:36:00,1.6002,1.6002,1.5996,1.5997,136300000.0
2005-10-17 16:37:00,1.5996,1.6001,1.5996,1.5999,136300000.0
2005-10-17 16:38:00,1.5998,1.6,1.5997,1.5997,136300000.0
2005-10-17 16:39:00,1.5996,1.6001,1.5996,1.5999,136300000.0
2005-10-17 16:40:00,1.6001,1.6001,1.5999,1.6,136300000.0
2005-10-17 16:41:00,1.6001,1.6001,1.6,1.6001,136300000.0
2005-10-17 16:42:00,1.6002,1.6009,1.6002,1.6007,136300000.0
2005-10-17 16:43:00,1.6008,1.6011,1.6006,1.6009,136300000.0
2005-10-17 16:44:00,1.6008,1.6009,1.6004,1.6007,136300000.0
2005-10-17 16:45:00,1.6006,1.6007,1.6005,1.6005,136300000.0
2005-10-17 16:46:00,1.6007,1.6009,1.6006,1.6008,136300000.0
2005-10-17 16:47:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-10-17 16:48:00,1.601,1.6015,1.6009,1.6013,136300000.0
2005-10-17 16:49:00,1.6011,1.6015,1.601,1.601,136300000.0
2005-10-17 16:50:00,1.6009,1.6012,1.6009,1.601,136300000.0
2005-10-17 16:51:00,1.6011,1.6014,1.6009,1.6012,136300000.0
2005-10-17 16:52:00,1.6011,1.6015,1.6011,1.6015,136300000.0
2005-10-17 16:53:00,1.6014,1.6014,1.6011,1.6013,136300000.0
2005-10-17 16:54:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-10-17 16:55:00,1.6008,1.6011,1.6007,1.6007,136300000.0
2005-10-17 16:56:00,1.6008,1.601,1.6008,1.6009,136300000.0
2005-10-17 16:57:00,1.601,1.6013,1.601,1.601,136300000.0
2005-10-17 16:58:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-10-17 16:59:00,1.6007,1.6009,1.6001,1.6002,136300000.0
2005-10-17 17:00:00,1.6003,1.6007,1.5998,1.6006,136300000.0
2005-10-17 17:01:00,1.6007,1.601,1.6006,1.6009,136300000.0
2005-10-17 17:02:00,1.6007,1.6015,1.6006,1.6014,136300000.0
2005-10-17 17:03:00,1.6012,1.6015,1.6009,1.6011,136300000.0
2005-10-17 17:04:00,1.6008,1.6014,1.6008,1.601,136300000.0
2005-10-17 17:05:00,1.6011,1.6013,1.6008,1.6012,136300000.0
2005-10-17 17:06:00,1.6013,1.6015,1.601,1.6012,136300000.0
2005-10-17 17:07:00,1.6011,1.6017,1.6011,1.6015,136300000.0
2005-10-17 17:08:00,1.6014,1.602,1.6014,1.6015,136300000.0
2005-10-17 17:09:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2005-10-17 17:10:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-10-17 17:11:00,1.6016,1.6018,1.6014,1.6015,136300000.0
2005-10-17 17:12:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2005-10-17 17:13:00,1.6014,1.6014,1.601,1.6011,136300000.0
2005-10-17 17:14:00,1.6009,1.6013,1.6008,1.6012,136300000.0
2005-10-17 17:15:00,1.6011,1.6013,1.601,1.6011,136300000.0
2005-10-17 17:16:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-10-17 17:17:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-10-17 17:18:00,1.6009,1.6015,1.6009,1.6013,136300000.0
2005-10-17 17:19:00,1.6012,1.6016,1.6012,1.6015,136300000.0
2005-10-17 17:20:00,1.6016,1.6016,1.6011,1.6014,136300000.0
2005-10-17 17:21:00,1.6017,1.6018,1.6012,1.6014,136300000.0
2005-10-17 17:22:00,1.6012,1.6019,1.6011,1.6019,136300000.0
2005-10-17 17:23:00,1.6016,1.6018,1.6013,1.6015,136300000.0
2005-10-17 17:24:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-10-17 17:25:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-10-17 17:26:00,1.602,1.6022,1.6017,1.602,136300000.0
2005-10-17 17:27:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-10-17 17:28:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2005-10-17 17:29:00,1.6018,1.6021,1.6015,1.6015,136300000.0
2005-10-17 17:30:00,1.6017,1.6019,1.6016,1.6017,136300000.0
2005-10-17 17:31:00,1.6018,1.602,1.6016,1.6017,136300000.0
2005-10-17 17:32:00,1.6016,1.602,1.6016,1.6019,136300000.0
2005-10-17 17:33:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-10-17 17:34:00,1.6017,1.6021,1.6017,1.6019,136300000.0
2005-10-17 17:35:00,1.6017,1.6022,1.6017,1.602,136300000.0
2005-10-17 17:36:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-10-17 17:37:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-10-17 17:38:00,1.602,1.6024,1.602,1.6022,136300000.0
2005-10-17 17:39:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-17 17:40:00,1.602,1.6024,1.6018,1.6022,136300000.0
2005-10-17 17:41:00,1.6023,1.6025,1.6022,1.6023,136300000.0
2005-10-17 17:42:00,1.6025,1.6025,1.6021,1.6023,136300000.0
2005-10-17 17:43:00,1.6024,1.6026,1.6024,1.6025,136300000.0
2005-10-17 17:44:00,1.6027,1.6028,1.6026,1.6026,136300000.0
2005-10-17 17:45:00,1.6025,1.6027,1.6025,1.6026,136300000.0
2005-10-17 17:46:00,1.6027,1.603,1.6025,1.6025,136300000.0
2005-10-17 17:47:00,1.6026,1.6027,1.6023,1.6027,136300000.0
2005-10-17 17:48:00,1.6026,1.6027,1.6024,1.6025,136300000.0
2005-10-17 17:49:00,1.6024,1.6025,1.6021,1.6025,136300000.0
2005-10-17 17:50:00,1.6026,1.6032,1.6025,1.6032,136300000.0
2005-10-17 17:51:00,1.603,1.6037,1.603,1.6037,136300000.0
2005-10-17 17:52:00,1.6036,1.6038,1.6031,1.6033,136300000.0
2005-10-17 17:53:00,1.6032,1.6035,1.603,1.6032,136300000.0
2005-10-17 17:54:00,1.6032,1.6034,1.6032,1.6033,136300000.0
2005-10-17 17:55:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2005-10-17 17:56:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2005-10-17 17:57:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-10-17 17:58:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2005-10-17 17:59:00,1.6038,1.6043,1.6037,1.6042,136300000.0
2005-10-17 18:00:00,1.6043,1.6044,1.6039,1.604,136300000.0
2005-10-17 18:01:00,1.6042,1.6046,1.6041,1.6046,136300000.0
2005-10-17 18:02:00,1.6044,1.6054,1.6044,1.6048,136300000.0
2005-10-17 18:03:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-10-17 18:04:00,1.6048,1.6054,1.6048,1.6053,136300000.0
2005-10-17 18:05:00,1.6052,1.6055,1.6046,1.6048,136300000.0
2005-10-17 18:06:00,1.605,1.6054,1.6048,1.6048,136300000.0
2005-10-17 18:07:00,1.6046,1.6052,1.6044,1.6044,136300000.0
2005-10-17 18:08:00,1.6043,1.6049,1.604,1.6048,136300000.0
2005-10-17 18:09:00,1.605,1.6052,1.6046,1.6048,136300000.0
2005-10-17 18:10:00,1.605,1.605,1.604,1.6044,136300000.0
2005-10-17 18:11:00,1.6046,1.605,1.6044,1.6046,136300000.0
2005-10-17 18:12:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-10-17 18:13:00,1.6048,1.605,1.6048,1.6049,136300000.0
2005-10-17 18:14:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2005-10-17 18:15:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2005-10-17 18:16:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2005-10-17 18:17:00,1.6046,1.6049,1.6044,1.6049,136300000.0
2005-10-17 18:18:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-10-17 18:19:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-10-17 18:20:00,1.6052,1.6055,1.605,1.6055,136300000.0
2005-10-17 18:21:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-10-17 18:22:00,1.6058,1.606,1.6053,1.6056,136300000.0
2005-10-17 18:23:00,1.6055,1.6056,1.6052,1.6055,136300000.0
2005-10-17 18:24:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2005-10-17 18:25:00,1.6059,1.6059,1.6053,1.6054,136300000.0
2005-10-17 18:26:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2005-10-17 18:27:00,1.6058,1.6059,1.6054,1.6056,136300000.0
2005-10-17 18:28:00,1.6058,1.6061,1.6056,1.6056,136300000.0
2005-10-17 18:29:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-10-17 18:30:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2005-10-17 18:31:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2005-10-17 18:32:00,1.6056,1.6056,1.6049,1.6056,136300000.0
2005-10-17 18:33:00,1.6054,1.606,1.605,1.6059,136300000.0
2005-10-17 18:34:00,1.6059,1.6063,1.6055,1.6058,136300000.0
2005-10-17 18:35:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-10-17 18:36:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-10-17 18:37:00,1.6059,1.6062,1.6056,1.6056,136300000.0
2005-10-17 18:38:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2005-10-17 18:39:00,1.6055,1.6056,1.605,1.605,136300000.0
2005-10-17 18:40:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2005-10-17 18:41:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-10-17 18:42:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-10-17 18:43:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-10-17 18:44:00,1.606,1.6065,1.6059,1.606,136300000.0
2005-10-17 18:45:00,1.6062,1.6064,1.6059,1.6064,136300000.0
2005-10-17 18:46:00,1.6066,1.6071,1.6064,1.6064,136300000.0
2005-10-17 18:47:00,1.6063,1.6068,1.6063,1.6068,136300000.0
2005-10-17 18:48:00,1.6066,1.6068,1.6064,1.6064,136300000.0
2005-10-17 18:49:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2005-10-17 18:50:00,1.6068,1.6069,1.6064,1.6064,136300000.0
2005-10-17 18:51:00,1.6063,1.6066,1.6062,1.6066,136300000.0
2005-10-17 18:52:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-10-17 18:53:00,1.6069,1.6069,1.6065,1.6065,136300000.0
2005-10-17 18:54:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-10-17 18:55:00,1.6065,1.6071,1.6065,1.6069,136300000.0
2005-10-17 18:56:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2005-10-17 18:57:00,1.6072,1.6074,1.6071,1.6073,136300000.0
2005-10-17 18:58:00,1.6072,1.6079,1.6072,1.6074,136300000.0
2005-10-17 18:59:00,1.6077,1.6077,1.6073,1.6074,136300000.0
2005-10-17 19:02:00,1.6076,1.6078,1.6076,1.6076,136300000.0
2005-10-17 19:03:00,1.6077,1.6078,1.6073,1.6074,136300000.0
2005-10-17 19:04:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-10-17 19:05:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2005-10-17 19:06:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2005-10-17 19:07:00,1.6073,1.6077,1.6072,1.6073,136300000.0
2005-10-17 19:08:00,1.6073,1.6078,1.6072,1.6074,136300000.0
2005-10-17 19:09:00,1.6073,1.6078,1.6073,1.6074,136300000.0
2005-10-17 19:10:00,1.6076,1.6077,1.6073,1.6074,136300000.0
2005-10-17 19:11:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-10-17 19:12:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-10-17 19:13:00,1.6072,1.6073,1.6069,1.6071,136300000.0
2005-10-17 19:14:00,1.6069,1.6073,1.6069,1.6072,136300000.0
2005-10-17 19:15:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2005-10-17 19:16:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2005-10-17 19:17:00,1.6073,1.6077,1.6073,1.6074,136300000.0
2005-10-17 19:18:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2005-10-17 19:19:00,1.6073,1.6076,1.6072,1.6073,136300000.0
2005-10-17 19:20:00,1.6072,1.6076,1.6072,1.6074,136300000.0
2005-10-17 19:21:00,1.6073,1.6074,1.6069,1.6071,136300000.0
2005-10-17 19:22:00,1.6073,1.6077,1.6073,1.6076,136300000.0
2005-10-17 19:23:00,1.6073,1.6078,1.6073,1.6076,136300000.0
2005-10-17 19:24:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-10-17 19:25:00,1.6077,1.6078,1.6074,1.6077,136300000.0
2005-10-17 19:26:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2005-10-17 19:27:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-10-17 19:28:00,1.6077,1.6079,1.6076,1.6078,136300000.0
2005-10-17 19:29:00,1.6079,1.6083,1.6079,1.6081,136300000.0
2005-10-17 19:30:00,1.6083,1.6083,1.6079,1.6079,136300000.0
2005-10-17 19:31:00,1.6081,1.6092,1.6081,1.6087,136300000.0
2005-10-17 19:32:00,1.6091,1.6091,1.6078,1.6087,136300000.0
2005-10-17 19:33:00,1.6086,1.6086,1.6081,1.6083,136300000.0
2005-10-17 19:34:00,1.6081,1.6086,1.6081,1.6086,136300000.0
2005-10-17 19:35:00,1.6087,1.6087,1.6083,1.6086,136300000.0
2005-10-17 19:36:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2005-10-17 19:37:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2005-10-17 19:38:00,1.6083,1.6089,1.6081,1.6086,136300000.0
2005-10-17 19:39:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2005-10-17 19:40:00,1.6092,1.6092,1.6086,1.6087,136300000.0
2005-10-17 19:41:00,1.6088,1.6089,1.6081,1.6083,136300000.0
2005-10-17 19:42:00,1.6081,1.6083,1.608,1.6081,136300000.0
2005-10-17 19:43:00,1.6076,1.6078,1.6074,1.6076,136300000.0
2005-10-17 19:44:00,1.6074,1.6083,1.6074,1.6083,136300000.0
2005-10-17 19:45:00,1.6084,1.6084,1.6078,1.6079,136300000.0
2005-10-17 19:46:00,1.6081,1.6081,1.6078,1.6081,136300000.0
2005-10-17 19:47:00,1.6079,1.608,1.6078,1.6078,136300000.0
2005-10-17 19:48:00,1.6079,1.608,1.6074,1.608,136300000.0
2005-10-17 19:49:00,1.6077,1.6079,1.6077,1.6078,136300000.0
2005-10-17 19:50:00,1.6077,1.6078,1.6074,1.6076,136300000.0
2005-10-17 19:51:00,1.6074,1.6078,1.6069,1.6072,136300000.0
2005-10-17 19:52:00,1.6072,1.6076,1.6072,1.6076,136300000.0
2005-10-17 19:53:00,1.6074,1.6076,1.6072,1.6073,136300000.0
2005-10-17 19:54:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2005-10-17 19:56:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2005-10-17 19:57:00,1.6073,1.6074,1.6069,1.6071,136300000.0
2005-10-17 19:58:00,1.6069,1.6072,1.6068,1.6068,136300000.0
2005-10-17 19:59:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2005-10-17 20:00:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-10-17 20:01:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-10-17 20:02:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2005-10-17 20:03:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2005-10-17 20:04:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-10-17 20:05:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2005-10-17 20:06:00,1.6064,1.6065,1.6059,1.6064,136300000.0
2005-10-17 20:07:00,1.6066,1.6066,1.6062,1.6063,136300000.0
2005-10-17 20:08:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2005-10-17 20:09:00,1.6066,1.6066,1.6059,1.606,136300000.0
2005-10-17 20:10:00,1.6061,1.6064,1.606,1.6062,136300000.0
2005-10-17 20:11:00,1.6061,1.6062,1.6058,1.6059,136300000.0
2005-10-17 20:12:00,1.606,1.6061,1.6059,1.606,136300000.0
2005-10-17 20:13:00,1.6062,1.6063,1.6054,1.6054,136300000.0
2005-10-17 20:14:00,1.6055,1.6055,1.605,1.6055,136300000.0
2005-10-17 20:15:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-10-17 20:16:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-10-17 20:17:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2005-10-17 20:18:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2005-10-17 20:19:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-10-17 20:20:00,1.6052,1.6054,1.605,1.6052,136300000.0
2005-10-17 20:21:00,1.605,1.6054,1.605,1.6052,136300000.0
2005-10-17 20:22:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-10-17 20:23:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-10-17 20:24:00,1.6052,1.6055,1.6052,1.6052,136300000.0
2005-10-17 20:25:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2005-10-17 20:26:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-10-17 20:27:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-10-17 20:28:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-10-17 20:29:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2005-10-17 20:31:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-10-17 20:32:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2005-10-17 20:33:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-10-17 20:34:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-10-17 20:35:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-10-17 20:36:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-10-17 20:37:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2005-10-17 20:38:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-10-17 20:40:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-10-17 20:41:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-10-17 20:42:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-10-17 20:43:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-10-17 20:44:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-10-17 20:45:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-10-17 20:46:00,1.605,1.6052,1.605,1.6052,136300000.0
2005-10-17 20:47:00,1.605,1.605,1.605,1.605,136300000.0
2005-10-17 20:48:00,1.6052,1.6054,1.605,1.6053,136300000.0
2005-10-17 20:49:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-10-17 20:50:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-10-17 20:51:00,1.6052,1.6053,1.6048,1.605,136300000.0
2005-10-17 20:52:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-10-17 20:53:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-10-17 20:54:00,1.6058,1.6058,1.6053,1.6055,136300000.0
2005-10-17 20:55:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-10-17 20:56:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-10-17 20:57:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2005-10-17 20:58:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-10-17 20:59:00,1.6056,1.606,1.6056,1.606,136300000.0
2005-10-17 21:00:00,1.6062,1.6062,1.6056,1.6059,136300000.0
2005-10-17 21:01:00,1.606,1.606,1.6056,1.6056,136300000.0
2005-10-17 21:02:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-10-17 21:03:00,1.6055,1.6062,1.6053,1.6062,136300000.0
2005-10-17 21:04:00,1.606,1.6062,1.6058,1.6058,136300000.0
2005-10-17 21:05:00,1.6059,1.6059,1.6053,1.6056,136300000.0
2005-10-17 21:06:00,1.6058,1.606,1.6054,1.606,136300000.0
2005-10-17 21:07:00,1.6059,1.6063,1.6056,1.6063,136300000.0
2005-10-17 21:08:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-10-17 21:09:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2005-10-17 21:10:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2005-10-17 21:11:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-10-17 21:12:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-10-17 21:13:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-10-17 21:14:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-10-17 21:15:00,1.6063,1.6064,1.606,1.6061,136300000.0
2005-10-17 21:16:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2005-10-17 21:17:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-10-17 21:18:00,1.6063,1.6063,1.606,1.6062,136300000.0
2005-10-17 21:19:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-10-17 21:20:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-10-17 21:21:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-10-17 21:22:00,1.6061,1.6063,1.6061,1.6062,136300000.0
2005-10-17 21:23:00,1.6063,1.6064,1.6058,1.6062,136300000.0
2005-10-17 21:24:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-10-17 21:25:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-10-17 21:27:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-10-17 21:28:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-10-17 21:30:00,1.6058,1.606,1.6056,1.6056,136300000.0
2005-10-17 21:31:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-10-17 21:32:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2005-10-17 21:33:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-10-17 21:34:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-10-17 21:35:00,1.6061,1.6063,1.6061,1.6062,136300000.0
2005-10-17 21:36:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2005-10-17 21:37:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-10-17 21:38:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-10-17 21:40:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-10-17 21:41:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-10-17 21:42:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-10-17 21:43:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-10-17 21:44:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-10-17 21:45:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-10-17 21:46:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-10-17 21:48:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-10-17 21:49:00,1.6049,1.6049,1.6044,1.6044,136300000.0
2005-10-17 21:50:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-10-17 21:51:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-10-17 21:52:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-10-17 21:54:00,1.6048,1.6048,1.604,1.604,136300000.0
2005-10-17 21:55:00,1.6041,1.6043,1.6037,1.6043,136300000.0
2005-10-17 21:56:00,1.6044,1.6044,1.6039,1.6042,136300000.0
2005-10-17 21:57:00,1.6041,1.6043,1.604,1.6043,136300000.0
2005-10-17 21:58:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-10-17 21:59:00,1.6043,1.605,1.6042,1.605,136300000.0
2005-10-17 22:00:00,1.6049,1.6052,1.6046,1.605,136300000.0
2005-10-17 22:01:00,1.6048,1.605,1.6046,1.6046,136300000.0
2005-10-17 22:03:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-10-17 22:06:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-10-17 22:07:00,1.6049,1.6049,1.6044,1.6048,136300000.0
2005-10-17 22:08:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-10-17 22:09:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-10-17 22:10:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-10-17 22:11:00,1.6046,1.605,1.6046,1.6049,136300000.0
2005-10-17 22:12:00,1.605,1.605,1.6049,1.605,136300000.0
2005-10-17 22:13:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-10-17 22:14:00,1.6051,1.6053,1.605,1.605,136300000.0
2005-10-17 22:15:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-10-17 22:16:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-10-17 22:17:00,1.6049,1.6052,1.6046,1.605,136300000.0
2005-10-17 22:18:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-10-17 22:20:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2005-10-17 22:21:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-10-17 22:23:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-10-17 22:24:00,1.6043,1.6046,1.6039,1.6039,136300000.0
2005-10-17 22:25:00,1.6042,1.6044,1.604,1.6041,136300000.0
2005-10-17 22:26:00,1.6042,1.6042,1.604,1.6041,136300000.0
2005-10-17 22:27:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2005-10-17 22:28:00,1.6035,1.6039,1.6034,1.6039,136300000.0
2005-10-17 22:29:00,1.6038,1.6038,1.6034,1.6036,136300000.0
2005-10-17 22:30:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2005-10-17 22:31:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2005-10-17 22:32:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-17 22:34:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-17 22:36:00,1.6034,1.6038,1.6034,1.6038,136300000.0
2005-10-17 22:37:00,1.6037,1.604,1.6037,1.6038,136300000.0
2005-10-17 22:38:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-17 22:39:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2005-10-17 22:41:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-10-17 22:42:00,1.6032,1.6036,1.6032,1.6034,136300000.0
2005-10-17 22:45:00,1.6032,1.6032,1.6026,1.6029,136300000.0
2005-10-17 22:46:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-10-17 22:47:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-10-17 22:48:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-10-17 22:49:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-10-17 22:50:00,1.602,1.6024,1.602,1.6021,136300000.0
2005-10-17 22:52:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-10-17 22:54:00,1.602,1.6031,1.602,1.6029,136300000.0
2005-10-17 22:55:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-17 22:57:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-17 22:58:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-17 22:59:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2005-10-17 23:00:00,1.6028,1.603,1.6021,1.6024,136300000.0
2005-10-17 23:01:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-17 23:02:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-17 23:03:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-10-17 23:04:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-10-17 23:05:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-10-17 23:06:00,1.6029,1.6031,1.6029,1.6029,136300000.0
2005-10-17 23:07:00,1.603,1.603,1.603,1.603,136300000.0
2005-10-17 23:08:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-10-17 23:10:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-17 23:11:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-10-17 23:12:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-10-17 23:13:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-10-17 23:15:00,1.6034,1.6038,1.6031,1.6031,136300000.0
2005-10-17 23:16:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-10-17 23:18:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2005-10-17 23:19:00,1.6035,1.6042,1.6035,1.604,136300000.0
2005-10-17 23:20:00,1.6035,1.604,1.6034,1.6037,136300000.0
2005-10-17 23:21:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2005-10-17 23:22:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-10-17 23:25:00,1.603,1.603,1.603,1.603,136300000.0
2005-10-17 23:26:00,1.6032,1.6036,1.6031,1.6032,136300000.0
2005-10-17 23:27:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-17 23:28:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-10-17 23:30:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-10-17 23:31:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-17 23:32:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-17 23:33:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-10-17 23:34:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-17 23:35:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-10-17 23:36:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-10-17 23:37:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-10-17 23:38:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-10-17 23:39:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-17 23:40:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2005-10-17 23:41:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-10-17 23:43:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-10-17 23:44:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-17 23:46:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-17 23:47:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-17 23:49:00,1.6028,1.603,1.6026,1.603,136300000.0
2005-10-17 23:50:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-10-17 23:51:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-10-17 23:52:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-17 23:54:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-17 23:56:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-10-17 23:57:00,1.6023,1.6024,1.602,1.6024,136300000.0
2005-10-17 23:59:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-18 00:01:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-10-18 00:02:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-18 00:04:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-18 00:05:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-18 00:06:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-18 00:07:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-18 00:09:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-18 00:10:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-18 00:11:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-18 00:12:00,1.6028,1.603,1.6026,1.6029,136300000.0
2005-10-18 00:13:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-10-18 00:14:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-10-18 00:18:00,1.603,1.603,1.603,1.603,136300000.0
2005-10-18 00:19:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-10-18 00:20:00,1.603,1.6032,1.6029,1.603,136300000.0
2005-10-18 00:21:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-10-18 00:22:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-10-18 00:23:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-10-18 00:24:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-10-18 00:25:00,1.603,1.603,1.6029,1.603,136300000.0
2005-10-18 00:27:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-10-18 00:28:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-18 00:29:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-10-18 00:30:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-10-18 00:31:00,1.6028,1.603,1.6024,1.6024,136300000.0
2005-10-18 00:32:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-10-18 00:36:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-10-18 00:37:00,1.6024,1.6024,1.602,1.6024,136300000.0
2005-10-18 00:38:00,1.6024,1.6024,1.602,1.6024,136300000.0
2005-10-18 00:39:00,1.6026,1.6029,1.6024,1.6024,136300000.0
2005-10-18 00:40:00,1.6023,1.6024,1.602,1.602,136300000.0
2005-10-18 00:41:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-10-18 00:42:00,1.6021,1.6023,1.6019,1.6019,136300000.0
2005-10-18 00:43:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-10-18 00:44:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-10-18 00:45:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-10-18 00:46:00,1.6019,1.602,1.6016,1.6018,136300000.0
2005-10-18 00:47:00,1.6019,1.6024,1.6019,1.602,136300000.0
2005-10-18 00:48:00,1.6021,1.603,1.6021,1.6026,136300000.0
2005-10-18 00:49:00,1.6028,1.6032,1.6026,1.6032,136300000.0
2005-10-18 00:50:00,1.603,1.6037,1.603,1.6035,136300000.0
2005-10-18 00:51:00,1.6036,1.6037,1.6032,1.6036,136300000.0
2005-10-18 00:52:00,1.6035,1.6039,1.6035,1.6039,136300000.0
2005-10-18 00:53:00,1.604,1.604,1.604,1.604,136300000.0
2005-10-18 00:54:00,1.6039,1.6039,1.6032,1.6032,136300000.0
2005-10-18 00:55:00,1.6037,1.6037,1.603,1.6035,136300000.0
2005-10-18 00:56:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2005-10-18 00:57:00,1.6035,1.6039,1.6035,1.6037,136300000.0
2005-10-18 00:58:00,1.6038,1.6038,1.6032,1.6035,136300000.0
2005-10-18 00:59:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-10-18 01:00:00,1.6038,1.6042,1.6038,1.6038,136300000.0
2005-10-18 01:01:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2005-10-18 01:02:00,1.604,1.604,1.6037,1.6038,136300000.0
2005-10-18 01:03:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-10-18 01:04:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-10-18 01:05:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-10-18 01:06:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-10-18 01:07:00,1.6038,1.604,1.6036,1.604,136300000.0
2005-10-18 01:08:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-10-18 01:09:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-10-18 01:10:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-10-18 01:11:00,1.604,1.604,1.604,1.604,136300000.0
2005-10-18 01:12:00,1.6041,1.6045,1.6041,1.6045,136300000.0
2005-10-18 01:15:00,1.6044,1.6048,1.6044,1.6047,136300000.0
2005-10-18 01:16:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2005-10-18 01:17:00,1.6046,1.6046,1.6041,1.6043,136300000.0
2005-10-18 01:18:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2005-10-18 01:19:00,1.6047,1.6049,1.6045,1.6046,136300000.0
2005-10-18 01:20:00,1.6047,1.6049,1.6046,1.6048,136300000.0
2005-10-18 01:21:00,1.605,1.6051,1.6048,1.605,136300000.0
2005-10-18 01:22:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2005-10-18 01:23:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-10-18 01:24:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-10-18 01:25:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-10-18 01:26:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2005-10-18 01:27:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-10-18 01:28:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-10-18 01:30:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2005-10-18 01:31:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-10-18 01:32:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-10-18 01:33:00,1.6047,1.6052,1.6047,1.6052,136300000.0
2005-10-18 01:34:00,1.6053,1.6054,1.6048,1.6052,136300000.0
2005-10-18 01:35:00,1.605,1.6052,1.6048,1.605,136300000.0
2005-10-18 01:36:00,1.6051,1.6051,1.6048,1.6051,136300000.0
2005-10-18 01:37:00,1.6052,1.6055,1.6051,1.6051,136300000.0
2005-10-18 01:38:00,1.6052,1.6053,1.605,1.605,136300000.0
2005-10-18 01:39:00,1.6051,1.6055,1.605,1.6053,136300000.0
2005-10-18 01:40:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-10-18 01:41:00,1.6055,1.6055,1.6049,1.605,136300000.0
2005-10-18 01:42:00,1.6052,1.6052,1.6047,1.605,136300000.0
2005-10-18 01:43:00,1.6049,1.6051,1.6042,1.6043,136300000.0
2005-10-18 01:44:00,1.6045,1.6048,1.6042,1.6048,136300000.0
2005-10-18 01:45:00,1.6046,1.6048,1.6041,1.6048,136300000.0
2005-10-18 01:46:00,1.6047,1.6047,1.6041,1.6042,136300000.0
2005-10-18 01:47:00,1.6041,1.6042,1.6037,1.604,136300000.0
2005-10-18 01:48:00,1.6041,1.6042,1.6035,1.6036,136300000.0
2005-10-18 01:49:00,1.6033,1.6038,1.6033,1.6036,136300000.0
2005-10-18 01:50:00,1.6037,1.604,1.6037,1.6037,136300000.0
2005-10-18 01:51:00,1.6039,1.6041,1.6037,1.6038,136300000.0
2005-10-18 01:52:00,1.6039,1.6041,1.6035,1.6035,136300000.0
2005-10-18 01:53:00,1.6036,1.604,1.6036,1.6038,136300000.0
2005-10-18 01:54:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2005-10-18 01:55:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2005-10-18 01:56:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-10-18 01:57:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2005-10-18 01:58:00,1.6038,1.604,1.6035,1.6039,136300000.0
2005-10-18 01:59:00,1.6038,1.6041,1.6037,1.604,136300000.0
2005-10-18 02:09:00,1.6036,1.6041,1.6035,1.6036,136300000.0
2005-10-18 02:10:00,1.6031,1.6037,1.603,1.6033,136300000.0
2005-10-18 02:11:00,1.6032,1.6036,1.6031,1.6032,136300000.0
2005-10-18 02:12:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-10-18 02:13:00,1.603,1.6036,1.603,1.6034,136300000.0
2005-10-18 02:14:00,1.6033,1.6036,1.6032,1.6034,136300000.0
2005-10-18 02:15:00,1.6032,1.6035,1.6032,1.6033,136300000.0
2005-10-18 02:16:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-18 02:17:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-10-18 02:18:00,1.6035,1.6036,1.6032,1.6033,136300000.0
2005-10-18 02:19:00,1.6034,1.6034,1.603,1.6034,136300000.0
2005-10-18 02:20:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-10-18 02:21:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-10-18 02:22:00,1.6031,1.6035,1.6029,1.6035,136300000.0
2005-10-18 02:23:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2005-10-18 02:24:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-10-18 02:25:00,1.603,1.6032,1.6028,1.6029,136300000.0
2005-10-18 02:26:00,1.6027,1.6031,1.6026,1.6029,136300000.0
2005-10-18 02:27:00,1.6027,1.6028,1.6027,1.6027,136300000.0
2005-10-18 02:28:00,1.6026,1.6032,1.6023,1.6028,136300000.0
2005-10-18 02:29:00,1.6027,1.603,1.6026,1.603,136300000.0
2005-10-18 02:30:00,1.6029,1.603,1.6024,1.6025,136300000.0
2005-10-18 02:31:00,1.6027,1.6028,1.6025,1.6026,136300000.0
2005-10-18 02:32:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-10-18 02:33:00,1.6029,1.603,1.6024,1.6027,136300000.0
2005-10-18 02:34:00,1.6028,1.6029,1.6025,1.6025,136300000.0
2005-10-18 02:35:00,1.6026,1.603,1.6026,1.6028,136300000.0
2005-10-18 02:36:00,1.6027,1.6029,1.6024,1.6029,136300000.0
2005-10-18 02:37:00,1.6028,1.6029,1.6026,1.6027,136300000.0
2005-10-18 02:38:00,1.6025,1.6027,1.6021,1.6022,136300000.0
2005-10-18 02:39:00,1.6023,1.6029,1.6023,1.6028,136300000.0
2005-10-18 02:40:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-10-18 02:41:00,1.6027,1.6033,1.6027,1.6033,136300000.0
2005-10-18 02:42:00,1.6032,1.6035,1.603,1.6033,136300000.0
2005-10-18 02:43:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-10-18 02:44:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-10-18 02:45:00,1.6032,1.6034,1.6031,1.6033,136300000.0
2005-10-18 02:46:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2005-10-18 02:47:00,1.6033,1.6036,1.6033,1.6035,136300000.0
2005-10-18 02:48:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2005-10-18 02:49:00,1.6037,1.6041,1.6037,1.604,136300000.0
2005-10-18 02:50:00,1.6041,1.6041,1.6037,1.6037,136300000.0
2005-10-18 02:51:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2005-10-18 02:52:00,1.6036,1.6036,1.6033,1.6036,136300000.0
2005-10-18 02:53:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-10-18 02:54:00,1.6035,1.6044,1.6035,1.604,136300000.0
2005-10-18 02:55:00,1.6038,1.6041,1.6038,1.6041,136300000.0
2005-10-18 02:56:00,1.6043,1.6043,1.6038,1.6039,136300000.0
2005-10-18 02:57:00,1.604,1.6042,1.6039,1.6041,136300000.0
2005-10-18 02:58:00,1.604,1.6041,1.6038,1.6039,136300000.0
2005-10-18 02:59:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-10-18 03:00:00,1.6039,1.6039,1.6035,1.6036,136300000.0
2005-10-18 03:01:00,1.6034,1.6039,1.6032,1.6032,136300000.0
2005-10-18 03:02:00,1.6031,1.6034,1.6026,1.6028,136300000.0
2005-10-18 03:03:00,1.6027,1.6028,1.6025,1.6028,136300000.0
2005-10-18 03:04:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-10-18 03:05:00,1.603,1.6031,1.6024,1.6026,136300000.0
2005-10-18 03:06:00,1.6027,1.6028,1.6024,1.6027,136300000.0
2005-10-18 03:07:00,1.603,1.6033,1.6029,1.6032,136300000.0
2005-10-18 03:08:00,1.6033,1.6033,1.6029,1.6032,136300000.0
2005-10-18 03:09:00,1.6033,1.6033,1.603,1.6031,136300000.0
2005-10-18 03:10:00,1.603,1.6033,1.603,1.6033,136300000.0
2005-10-18 03:11:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-18 03:12:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-10-18 03:13:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2005-10-18 03:14:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2005-10-18 03:15:00,1.6035,1.6036,1.6033,1.6035,136300000.0
2005-10-18 03:16:00,1.6036,1.6039,1.6035,1.6035,136300000.0
2005-10-18 03:17:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-10-18 03:18:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2005-10-18 03:19:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2005-10-18 03:20:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-10-18 03:21:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2005-10-18 03:22:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-10-18 03:23:00,1.6034,1.6036,1.6032,1.6033,136300000.0
2005-10-18 03:24:00,1.6032,1.6034,1.6028,1.6028,136300000.0
2005-10-18 03:25:00,1.6024,1.603,1.6024,1.6027,136300000.0
2005-10-18 03:26:00,1.603,1.6032,1.6026,1.6029,136300000.0
2005-10-18 03:27:00,1.603,1.6032,1.603,1.603,136300000.0
2005-10-18 03:28:00,1.6032,1.6033,1.6027,1.6029,136300000.0
2005-10-18 03:29:00,1.6028,1.6033,1.6028,1.6032,136300000.0
2005-10-18 03:30:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-10-18 03:31:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-10-18 03:32:00,1.603,1.603,1.6027,1.6028,136300000.0
2005-10-18 03:33:00,1.6029,1.603,1.6027,1.6028,136300000.0
2005-10-18 03:34:00,1.6027,1.6031,1.6025,1.6029,136300000.0
2005-10-18 03:35:00,1.603,1.6033,1.6028,1.6031,136300000.0
2005-10-18 03:36:00,1.6032,1.6033,1.6029,1.6031,136300000.0
2005-10-18 03:37:00,1.6032,1.6037,1.6031,1.6036,136300000.0
2005-10-18 03:38:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2005-10-18 03:39:00,1.6036,1.6037,1.6033,1.6033,136300000.0
2005-10-18 03:40:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-10-18 03:41:00,1.6038,1.6038,1.6034,1.6035,136300000.0
2005-10-18 03:42:00,1.6034,1.6042,1.6034,1.6042,136300000.0
2005-10-18 03:43:00,1.604,1.6043,1.6038,1.6038,136300000.0
2005-10-18 03:44:00,1.6037,1.6039,1.6036,1.6038,136300000.0
2005-10-18 03:45:00,1.6039,1.6039,1.6034,1.6034,136300000.0
2005-10-18 03:46:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-10-18 03:47:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-10-18 03:48:00,1.6034,1.6035,1.6031,1.6035,136300000.0
2005-10-18 03:49:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-10-18 03:50:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-10-18 03:51:00,1.6036,1.6037,1.6034,1.6037,136300000.0
2005-10-18 03:53:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-10-18 03:54:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-10-18 03:55:00,1.604,1.604,1.6035,1.6037,136300000.0
2005-10-18 03:56:00,1.6038,1.6039,1.6036,1.6037,136300000.0
2005-10-18 03:57:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-10-18 03:58:00,1.6036,1.6041,1.6034,1.6039,136300000.0
2005-10-18 03:59:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2005-10-18 04:00:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2005-10-18 04:01:00,1.6038,1.604,1.6037,1.6039,136300000.0
2005-10-18 04:02:00,1.604,1.6041,1.6038,1.6039,136300000.0
2005-10-18 04:03:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-10-18 04:04:00,1.604,1.6041,1.6037,1.6037,136300000.0
2005-10-18 04:05:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-10-18 04:06:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2005-10-18 04:07:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-10-18 04:09:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-10-18 04:10:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-18 04:11:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-10-18 04:12:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2005-10-18 04:13:00,1.6033,1.6035,1.6031,1.6032,136300000.0
2005-10-18 04:14:00,1.6031,1.6032,1.6028,1.6031,136300000.0
2005-10-18 04:15:00,1.603,1.603,1.603,1.603,136300000.0
2005-10-18 04:16:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2005-10-18 04:17:00,1.6033,1.6033,1.6029,1.6029,136300000.0
2005-10-18 04:18:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-10-18 04:19:00,1.6029,1.6033,1.6029,1.6032,136300000.0
2005-10-18 04:20:00,1.6033,1.6035,1.6033,1.6033,136300000.0
2005-10-18 04:21:00,1.6036,1.6036,1.6032,1.6033,136300000.0
2005-10-18 04:22:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-10-18 04:23:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-10-18 04:24:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-10-18 04:25:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-10-18 04:26:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2005-10-18 04:27:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-18 04:28:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-10-18 04:29:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-10-18 04:30:00,1.6033,1.6035,1.6033,1.6033,136300000.0
2005-10-18 04:31:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-10-18 04:32:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-10-18 04:33:00,1.6032,1.6034,1.6032,1.6033,136300000.0
2005-10-18 04:34:00,1.6034,1.6036,1.6033,1.6035,136300000.0
2005-10-18 04:35:00,1.6036,1.6037,1.6032,1.6036,136300000.0
2005-10-18 04:36:00,1.6035,1.6036,1.6031,1.6031,136300000.0
2005-10-18 04:37:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-10-18 04:40:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-10-18 04:41:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-10-18 04:42:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-10-18 04:43:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2005-10-18 04:44:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-10-18 04:45:00,1.6038,1.6038,1.6033,1.6033,136300000.0
2005-10-18 04:46:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-10-18 04:47:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-10-18 04:48:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-10-18 04:49:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-10-18 04:50:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-10-18 04:51:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-10-18 04:52:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-10-18 04:53:00,1.604,1.6041,1.6036,1.6036,136300000.0
2005-10-18 04:54:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-10-18 04:55:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2005-10-18 04:56:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-10-18 04:57:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-10-18 04:58:00,1.6039,1.6041,1.6037,1.6039,136300000.0
2005-10-18 04:59:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2005-10-18 05:00:00,1.6039,1.604,1.6037,1.604,136300000.0
2005-10-18 05:01:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-10-18 05:02:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-10-18 05:03:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-10-18 05:04:00,1.6039,1.604,1.6039,1.6039,136300000.0
2005-10-18 05:05:00,1.604,1.604,1.604,1.604,136300000.0
2005-10-18 05:06:00,1.6042,1.6044,1.604,1.6044,136300000.0
2005-10-18 05:07:00,1.6042,1.6044,1.604,1.6043,136300000.0
2005-10-18 05:08:00,1.6042,1.6042,1.6037,1.604,136300000.0
2005-10-18 05:09:00,1.6041,1.6044,1.6038,1.6038,136300000.0
2005-10-18 05:10:00,1.6037,1.6041,1.6024,1.6041,136300000.0
2005-10-18 05:11:00,1.604,1.6041,1.6039,1.6041,136300000.0
2005-10-18 05:12:00,1.604,1.6042,1.6038,1.6038,136300000.0
2005-10-18 05:13:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-10-18 05:14:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-10-18 05:15:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-10-18 05:16:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-10-18 05:17:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-10-18 05:18:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-10-18 05:19:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-10-18 05:20:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-10-18 05:21:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-10-18 05:22:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-10-18 05:23:00,1.6044,1.6047,1.6044,1.6045,136300000.0
2005-10-18 05:24:00,1.6044,1.6046,1.6044,1.6045,136300000.0
2005-10-18 05:25:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-10-18 05:26:00,1.6041,1.6042,1.6038,1.6042,136300000.0
2005-10-18 05:27:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-10-18 05:28:00,1.6042,1.6043,1.604,1.604,136300000.0
2005-10-18 05:30:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-10-18 05:31:00,1.6039,1.6044,1.6038,1.6044,136300000.0
2005-10-18 05:32:00,1.6043,1.6044,1.6041,1.6042,136300000.0
2005-10-18 05:33:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-10-18 05:34:00,1.604,1.6043,1.604,1.6041,136300000.0
2005-10-18 05:35:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2005-10-18 05:36:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2005-10-18 05:38:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-10-18 05:39:00,1.604,1.6042,1.604,1.6042,136300000.0
2005-10-18 05:40:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-10-18 05:41:00,1.6046,1.6046,1.6045,1.6045,136300000.0
2005-10-18 05:42:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-10-18 05:43:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-10-18 05:44:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-10-18 05:46:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-10-18 05:47:00,1.6042,1.6042,1.6038,1.6042,136300000.0
2005-10-18 05:48:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-10-18 05:49:00,1.604,1.6041,1.6039,1.6039,136300000.0
2005-10-18 05:50:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-10-18 05:51:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-10-18 05:52:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2005-10-18 05:53:00,1.6041,1.6041,1.6038,1.6039,136300000.0
2005-10-18 05:54:00,1.604,1.6041,1.6037,1.6038,136300000.0
2005-10-18 05:55:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-10-18 05:56:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-10-18 05:57:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-10-18 05:58:00,1.6037,1.6037,1.6033,1.6036,136300000.0
2005-10-18 05:59:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-10-18 06:00:00,1.6036,1.6039,1.6035,1.6037,136300000.0
2005-10-18 06:01:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2005-10-18 06:02:00,1.6037,1.6037,1.6034,1.6036,136300000.0
2005-10-18 06:03:00,1.6037,1.6039,1.6035,1.6035,136300000.0
2005-10-18 06:04:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-10-18 06:05:00,1.6036,1.6037,1.6033,1.6033,136300000.0
2005-10-18 06:06:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-10-18 06:07:00,1.6033,1.6036,1.6033,1.6036,136300000.0
2005-10-18 06:08:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-10-18 06:09:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-10-18 06:10:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-10-18 06:11:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-10-18 06:12:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-10-18 06:13:00,1.6033,1.6033,1.6028,1.6028,136300000.0
2005-10-18 06:14:00,1.6027,1.6029,1.6027,1.6029,136300000.0
2005-10-18 06:15:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-10-18 06:16:00,1.6028,1.6029,1.6027,1.6027,136300000.0
2005-10-18 06:17:00,1.6028,1.603,1.6027,1.6029,136300000.0
2005-10-18 06:18:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-10-18 06:19:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-10-18 06:20:00,1.6028,1.6029,1.6023,1.6023,136300000.0
2005-10-18 06:21:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-10-18 06:22:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-10-18 06:23:00,1.6028,1.6028,1.6024,1.6027,136300000.0
2005-10-18 06:24:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-10-18 06:25:00,1.6027,1.6031,1.6027,1.603,136300000.0
2005-10-18 06:26:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-10-18 06:27:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-10-18 06:28:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-10-18 06:29:00,1.603,1.603,1.6025,1.6026,136300000.0
2005-10-18 06:30:00,1.6025,1.6029,1.6025,1.6028,136300000.0
2005-10-18 06:31:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-10-18 06:32:00,1.603,1.603,1.6024,1.6025,136300000.0
2005-10-18 06:33:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-10-18 06:34:00,1.6023,1.6025,1.6022,1.6025,136300000.0
2005-10-18 06:35:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-10-18 06:36:00,1.6024,1.6024,1.6021,1.6022,136300000.0
2005-10-18 06:37:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2005-10-18 06:38:00,1.6023,1.6025,1.6023,1.6023,136300000.0
2005-10-18 06:39:00,1.6024,1.6025,1.6022,1.6022,136300000.0
2005-10-18 06:40:00,1.6023,1.6023,1.602,1.6022,136300000.0
2005-10-18 06:41:00,1.6021,1.6023,1.602,1.6022,136300000.0
2005-10-18 06:42:00,1.602,1.6025,1.602,1.6024,136300000.0
2005-10-18 06:43:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-10-18 06:44:00,1.6024,1.6024,1.6019,1.6021,136300000.0
2005-10-18 06:45:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-10-18 06:46:00,1.6021,1.6022,1.602,1.602,136300000.0
2005-10-18 06:47:00,1.6021,1.6023,1.6019,1.6023,136300000.0
2005-10-18 06:48:00,1.602,1.6026,1.602,1.6025,136300000.0
2005-10-18 06:49:00,1.6027,1.6027,1.6021,1.6023,136300000.0
2005-10-18 06:50:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-10-18 06:51:00,1.6024,1.6027,1.6024,1.6026,136300000.0
2005-10-18 06:52:00,1.6027,1.6028,1.6024,1.6024,136300000.0
2005-10-18 06:53:00,1.6027,1.6032,1.6024,1.6028,136300000.0
2005-10-18 06:54:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-10-18 06:55:00,1.6027,1.6028,1.6023,1.6023,136300000.0
2005-10-18 06:56:00,1.6022,1.6026,1.6021,1.6026,136300000.0
2005-10-18 06:57:00,1.6027,1.6029,1.6026,1.6029,136300000.0
2005-10-18 06:58:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-10-18 06:59:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-10-18 07:01:00,1.6027,1.6029,1.6025,1.6026,136300000.0
2005-10-18 07:02:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-10-18 07:03:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-10-18 07:04:00,1.6025,1.6027,1.6023,1.6027,136300000.0
2005-10-18 07:05:00,1.6026,1.6029,1.6025,1.6029,136300000.0
2005-10-18 07:06:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-10-18 07:07:00,1.603,1.6031,1.6029,1.6031,136300000.0
2005-10-18 07:08:00,1.6029,1.6031,1.6022,1.6027,136300000.0
2005-10-18 07:09:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-10-18 07:10:00,1.6027,1.6028,1.6025,1.6027,136300000.0
2005-10-18 07:11:00,1.6028,1.6028,1.6027,1.6028,136300000.0
2005-10-18 07:12:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-10-18 07:13:00,1.6028,1.6028,1.6025,1.6028,136300000.0
2005-10-18 07:14:00,1.6027,1.6028,1.6026,1.6027,136300000.0
2005-10-18 07:16:00,1.6027,1.6028,1.6026,1.6027,136300000.0
2005-10-18 07:17:00,1.6026,1.6028,1.6026,1.6027,136300000.0
2005-10-18 07:18:00,1.6026,1.6027,1.6026,1.6026,136300000.0
2005-10-18 07:19:00,1.6027,1.6028,1.6024,1.6026,136300000.0
2005-10-18 07:20:00,1.6027,1.6029,1.6027,1.6028,136300000.0
2005-10-18 07:23:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-10-18 07:24:00,1.6029,1.603,1.6027,1.6029,136300000.0
2005-10-18 07:26:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-10-18 07:27:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-10-18 07:28:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-10-18 07:29:00,1.6028,1.6029,1.6027,1.6027,136300000.0
2005-10-18 07:30:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-10-18 07:31:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-10-18 07:32:00,1.6029,1.6031,1.6027,1.6029,136300000.0
2005-10-18 07:33:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-10-18 07:34:00,1.6029,1.6031,1.6027,1.6029,136300000.0
2005-10-18 07:35:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-10-18 07:36:00,1.6033,1.6033,1.6028,1.603,136300000.0
2005-10-18 07:37:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-10-18 07:38:00,1.6031,1.6031,1.6026,1.6027,136300000.0
2005-10-18 07:39:00,1.6028,1.603,1.6027,1.6028,136300000.0
2005-10-18 07:40:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-10-18 07:42:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-10-18 07:43:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-18 07:44:00,1.603,1.6033,1.6029,1.603,136300000.0
2005-10-18 07:45:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-10-18 07:46:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2005-10-18 07:47:00,1.603,1.6032,1.603,1.603,136300000.0
2005-10-18 07:48:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-10-18 07:49:00,1.6028,1.6033,1.6028,1.6033,136300000.0
2005-10-18 07:51:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-10-18 07:54:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-10-18 07:55:00,1.6033,1.6033,1.6029,1.603,136300000.0
2005-10-18 07:56:00,1.6031,1.6032,1.6028,1.6032,136300000.0
2005-10-18 07:57:00,1.6033,1.6034,1.603,1.603,136300000.0
2005-10-18 07:58:00,1.6031,1.6033,1.6031,1.6031,136300000.0
2005-10-18 07:59:00,1.6029,1.6031,1.6024,1.6029,136300000.0
2005-10-18 08:00:00,1.603,1.603,1.6026,1.6029,136300000.0
2005-10-18 08:01:00,1.603,1.6034,1.603,1.6031,136300000.0
2005-10-18 08:02:00,1.6032,1.6036,1.603,1.6033,136300000.0
2005-10-18 08:03:00,1.6034,1.6036,1.6032,1.6032,136300000.0
2005-10-18 08:04:00,1.6033,1.6036,1.6033,1.6035,136300000.0
2005-10-18 08:05:00,1.6034,1.6037,1.6034,1.6034,136300000.0
2005-10-18 08:06:00,1.6035,1.6035,1.603,1.603,136300000.0
2005-10-18 08:07:00,1.6033,1.6033,1.603,1.6031,136300000.0
2005-10-18 08:08:00,1.603,1.603,1.6027,1.6029,136300000.0
2005-10-18 08:09:00,1.6028,1.6033,1.6028,1.6032,136300000.0
2005-10-18 08:10:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2005-10-18 08:11:00,1.6032,1.6033,1.603,1.6031,136300000.0
2005-10-18 08:12:00,1.603,1.6031,1.6027,1.6028,136300000.0
2005-10-18 08:13:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-10-18 08:14:00,1.6027,1.6031,1.6026,1.603,136300000.0
2005-10-18 08:15:00,1.6033,1.6037,1.6031,1.6034,136300000.0
2005-10-18 08:16:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-10-18 08:17:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-10-18 08:18:00,1.6034,1.6035,1.6032,1.6033,136300000.0
2005-10-18 08:19:00,1.6034,1.6034,1.6031,1.6033,136300000.0
2005-10-18 08:20:00,1.6032,1.6036,1.6032,1.6033,136300000.0
2005-10-18 08:21:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-10-18 08:22:00,1.6035,1.6036,1.6029,1.6032,136300000.0
2005-10-18 08:23:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-10-18 08:24:00,1.6034,1.6036,1.6031,1.6033,136300000.0
2005-10-18 08:25:00,1.6034,1.6039,1.6033,1.6037,136300000.0
2005-10-18 08:26:00,1.6038,1.6041,1.6036,1.6039,136300000.0
2005-10-18 08:29:00,1.6036,1.6046,1.6036,1.6043,136300000.0
2005-10-18 08:30:00,1.6044,1.6047,1.6042,1.6044,136300000.0
2005-10-18 08:31:00,1.6043,1.6043,1.6037,1.6039,136300000.0
2005-10-18 08:32:00,1.6038,1.604,1.6037,1.604,136300000.0
2005-10-18 08:33:00,1.6039,1.6041,1.6038,1.6038,136300000.0
2005-10-18 08:34:00,1.6037,1.604,1.6036,1.6039,136300000.0
2005-10-18 08:35:00,1.6038,1.6038,1.6033,1.6036,136300000.0
2005-10-18 08:36:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2005-10-18 08:37:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2005-10-18 08:38:00,1.6034,1.6036,1.6033,1.6035,136300000.0
2005-10-18 08:39:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2005-10-18 08:40:00,1.6033,1.6033,1.6031,1.6033,136300000.0
2005-10-18 08:41:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-10-18 08:42:00,1.6032,1.6033,1.6029,1.6031,136300000.0
2005-10-18 08:43:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-10-18 08:44:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-10-18 08:45:00,1.603,1.6031,1.6028,1.6028,136300000.0
2005-10-18 08:46:00,1.6027,1.6028,1.6024,1.6026,136300000.0
2005-10-18 08:47:00,1.6027,1.6029,1.6022,1.6023,136300000.0
2005-10-18 08:48:00,1.6024,1.6026,1.6018,1.6026,136300000.0
2005-10-18 08:49:00,1.6027,1.603,1.6024,1.6028,136300000.0
2005-10-18 08:50:00,1.6029,1.603,1.6027,1.6029,136300000.0
2005-10-18 08:51:00,1.603,1.6032,1.6028,1.603,136300000.0
2005-10-18 08:52:00,1.6029,1.6033,1.6029,1.603,136300000.0
2005-10-18 08:53:00,1.6029,1.6034,1.6029,1.6032,136300000.0
2005-10-18 08:54:00,1.6033,1.6039,1.6033,1.6037,136300000.0
2005-10-18 08:55:00,1.6037,1.6037,1.6032,1.6033,136300000.0
2005-10-18 08:56:00,1.6032,1.6034,1.6028,1.6028,136300000.0
2005-10-18 08:57:00,1.6029,1.6033,1.6029,1.6033,136300000.0
2005-10-18 08:58:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-10-18 08:59:00,1.6031,1.6033,1.6029,1.6031,136300000.0
2005-10-18 09:00:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-10-18 09:01:00,1.6032,1.6034,1.603,1.603,136300000.0
2005-10-18 09:02:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-10-18 09:03:00,1.603,1.603,1.6026,1.6027,136300000.0
2005-10-18 09:04:00,1.6028,1.603,1.6027,1.603,136300000.0
2005-10-18 09:05:00,1.6029,1.6032,1.6028,1.6031,136300000.0
2005-10-18 09:06:00,1.603,1.6031,1.6026,1.6027,136300000.0
2005-10-18 09:07:00,1.6026,1.6027,1.6025,1.6025,136300000.0
2005-10-18 09:08:00,1.6025,1.6027,1.6023,1.6023,136300000.0
2005-10-18 09:09:00,1.6024,1.6027,1.6023,1.6026,136300000.0
2005-10-18 09:10:00,1.6027,1.6027,1.6025,1.6025,136300000.0
2005-10-18 09:11:00,1.6026,1.603,1.6025,1.6025,136300000.0
2005-10-18 09:12:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-10-18 09:13:00,1.6027,1.603,1.6026,1.6026,136300000.0
2005-10-18 09:14:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2005-10-18 09:15:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-10-18 09:16:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-10-18 09:17:00,1.6026,1.6026,1.6025,1.6025,136300000.0
2005-10-18 09:18:00,1.6026,1.6027,1.6023,1.6026,136300000.0
2005-10-18 09:19:00,1.6027,1.6028,1.6024,1.6027,136300000.0
2005-10-18 09:20:00,1.6028,1.6029,1.6027,1.6028,136300000.0
2005-10-18 09:21:00,1.6027,1.6028,1.6026,1.6026,136300000.0
2005-10-18 09:22:00,1.6025,1.6031,1.6024,1.603,136300000.0
2005-10-18 09:23:00,1.6029,1.6031,1.6028,1.6028,136300000.0
2005-10-18 09:27:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-10-18 09:28:00,1.6025,1.6025,1.6024,1.6025,136300000.0
2005-10-18 09:29:00,1.6022,1.6029,1.6022,1.6029,136300000.0
2005-10-18 09:30:00,1.6026,1.6031,1.6026,1.6029,136300000.0
2005-10-18 09:31:00,1.603,1.6034,1.6029,1.6029,136300000.0
2005-10-18 09:32:00,1.6028,1.6028,1.6022,1.6022,136300000.0
2005-10-18 09:33:00,1.6021,1.6023,1.6019,1.6023,136300000.0
2005-10-18 09:34:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2005-10-18 09:35:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-10-18 09:36:00,1.6019,1.6019,1.6014,1.6015,136300000.0
2005-10-18 09:37:00,1.6016,1.6018,1.6013,1.6017,136300000.0
2005-10-18 09:38:00,1.6018,1.6019,1.6015,1.6015,136300000.0
2005-10-18 09:39:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-18 09:40:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-10-18 09:41:00,1.602,1.6023,1.6015,1.6021,136300000.0
2005-10-18 09:42:00,1.6022,1.6024,1.6019,1.6023,136300000.0
2005-10-18 09:43:00,1.6022,1.6024,1.602,1.6022,136300000.0
2005-10-18 09:44:00,1.6024,1.6024,1.602,1.6023,136300000.0
2005-10-18 09:45:00,1.6022,1.6023,1.602,1.6021,136300000.0
2005-10-18 09:46:00,1.602,1.6023,1.6018,1.6018,136300000.0
2005-10-18 09:47:00,1.6016,1.6021,1.6013,1.6018,136300000.0
2005-10-18 09:48:00,1.6022,1.6022,1.6013,1.6017,136300000.0
2005-10-18 09:49:00,1.6018,1.6019,1.6015,1.6018,136300000.0
2005-10-18 09:50:00,1.6017,1.6017,1.6011,1.6015,136300000.0
2005-10-18 09:51:00,1.6016,1.6018,1.6009,1.6011,136300000.0
2005-10-18 09:52:00,1.6009,1.6012,1.6006,1.6007,136300000.0
2005-10-18 09:53:00,1.6008,1.6009,1.6006,1.6009,136300000.0
2005-10-18 09:54:00,1.601,1.6012,1.6004,1.6004,136300000.0
2005-10-18 09:55:00,1.6005,1.6012,1.6005,1.6012,136300000.0
2005-10-18 09:56:00,1.601,1.6015,1.6009,1.6015,136300000.0
2005-10-18 09:57:00,1.6016,1.6017,1.6006,1.6006,136300000.0
2005-10-18 09:58:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2005-10-18 09:59:00,1.6003,1.6007,1.6003,1.6006,136300000.0
2005-10-18 10:00:00,1.6008,1.6008,1.6003,1.6003,136300000.0
2005-10-18 10:01:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-10-18 10:02:00,1.6003,1.6006,1.5999,1.6004,136300000.0
2005-10-18 10:03:00,1.6005,1.6005,1.6001,1.6003,136300000.0
2005-10-18 10:04:00,1.6005,1.6008,1.6003,1.6008,136300000.0
2005-10-18 10:05:00,1.6007,1.601,1.6007,1.601,136300000.0
2005-10-18 10:06:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-10-18 10:07:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-10-18 10:08:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2005-10-18 10:09:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2005-10-18 10:10:00,1.6008,1.6008,1.6007,1.6008,136300000.0
2005-10-18 10:11:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-10-18 10:12:00,1.601,1.601,1.6008,1.6008,136300000.0
2005-10-18 10:13:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-10-18 10:14:00,1.6012,1.6012,1.6007,1.6008,136300000.0
2005-10-18 10:15:00,1.6009,1.6012,1.6007,1.6011,136300000.0
2005-10-18 10:16:00,1.6008,1.6013,1.6008,1.601,136300000.0
2005-10-18 10:17:00,1.6009,1.6009,1.6005,1.6007,136300000.0
2005-10-18 10:18:00,1.6008,1.6011,1.6008,1.6009,136300000.0
2005-10-18 10:19:00,1.6008,1.6012,1.6008,1.6009,136300000.0
2005-10-18 10:20:00,1.6011,1.6012,1.6007,1.6008,136300000.0
2005-10-18 10:21:00,1.6009,1.6012,1.6006,1.6006,136300000.0
2005-10-18 10:22:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-10-18 10:23:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-10-18 10:24:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-10-18 10:25:00,1.6008,1.601,1.6008,1.6009,136300000.0
2005-10-18 10:26:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-10-18 10:27:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2005-10-18 10:28:00,1.6005,1.6005,1.6,1.6,136300000.0
2005-10-18 10:29:00,1.6001,1.6003,1.6001,1.6002,136300000.0
2005-10-18 10:30:00,1.6003,1.6003,1.6,1.6003,136300000.0
2005-10-18 10:31:00,1.6002,1.6005,1.6001,1.6003,136300000.0
2005-10-18 10:32:00,1.6004,1.6006,1.6001,1.6003,136300000.0
2005-10-18 10:33:00,1.6004,1.6005,1.5998,1.6001,136300000.0
2005-10-18 10:34:00,1.6,1.6,1.5995,1.5995,136300000.0
2005-10-18 10:35:00,1.5999,1.5999,1.5992,1.5992,136300000.0
2005-10-18 10:36:00,1.5993,1.5997,1.5991,1.5994,136300000.0
2005-10-18 10:37:00,1.5995,1.5996,1.5992,1.5994,136300000.0
2005-10-18 10:38:00,1.5995,1.5999,1.5995,1.5995,136300000.0
2005-10-18 10:39:00,1.5996,1.6,1.5996,1.6,136300000.0
2005-10-18 10:40:00,1.6001,1.6002,1.5999,1.6,136300000.0
2005-10-18 10:41:00,1.6001,1.6002,1.5999,1.5999,136300000.0
2005-10-18 10:42:00,1.6,1.6,1.5997,1.5998,136300000.0
2005-10-18 10:43:00,1.5997,1.6001,1.5997,1.6,136300000.0
2005-10-18 10:44:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-10-18 10:45:00,1.6001,1.6005,1.6001,1.6003,136300000.0
2005-10-18 10:46:00,1.6004,1.6004,1.6001,1.6002,136300000.0
2005-10-18 10:47:00,1.6001,1.6004,1.5998,1.6,136300000.0
2005-10-18 10:48:00,1.5999,1.6001,1.5998,1.6,136300000.0
2005-10-18 10:49:00,1.6002,1.6004,1.6,1.6004,136300000.0
2005-10-18 10:50:00,1.6005,1.6005,1.6001,1.6005,136300000.0
2005-10-18 10:51:00,1.6004,1.6007,1.6003,1.6004,136300000.0
2005-10-18 10:52:00,1.6002,1.6004,1.6,1.6004,136300000.0
2005-10-18 10:53:00,1.6003,1.6003,1.5999,1.6,136300000.0
2005-10-18 10:54:00,1.5999,1.6003,1.5999,1.6003,136300000.0
2005-10-18 10:55:00,1.6001,1.6005,1.6001,1.6005,136300000.0
2005-10-18 10:56:00,1.6004,1.6007,1.6001,1.6002,136300000.0
2005-10-18 10:57:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-10-18 10:58:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-18 10:59:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-10-18 11:00:00,1.6005,1.601,1.6002,1.601,136300000.0
2005-10-18 11:01:00,1.6008,1.6013,1.6008,1.6011,136300000.0
2005-10-18 11:02:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-10-18 11:03:00,1.6007,1.6007,1.6001,1.6001,136300000.0
2005-10-18 11:04:00,1.6,1.6006,1.6,1.6001,136300000.0
2005-10-18 11:05:00,1.6003,1.6003,1.6001,1.6003,136300000.0
2005-10-18 11:06:00,1.6004,1.601,1.6003,1.601,136300000.0
2005-10-18 11:07:00,1.6012,1.6012,1.6007,1.6012,136300000.0
2005-10-18 11:08:00,1.6011,1.6013,1.601,1.601,136300000.0
2005-10-18 11:09:00,1.6009,1.6011,1.6007,1.6008,136300000.0
2005-10-18 11:10:00,1.6007,1.6009,1.6006,1.6007,136300000.0
2005-10-18 11:11:00,1.6009,1.6011,1.6007,1.601,136300000.0
2005-10-18 11:12:00,1.6009,1.6013,1.6008,1.6011,136300000.0
2005-10-18 11:13:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-10-18 11:14:00,1.6008,1.6009,1.6005,1.6006,136300000.0
2005-10-18 11:15:00,1.6005,1.6008,1.6005,1.6007,136300000.0
2005-10-18 11:16:00,1.6006,1.6007,1.6005,1.6006,136300000.0
2005-10-18 11:17:00,1.6008,1.6015,1.6008,1.601,136300000.0
2005-10-18 11:18:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-10-18 11:19:00,1.6008,1.6009,1.6007,1.6009,136300000.0
2005-10-18 11:20:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-18 11:21:00,1.6009,1.6011,1.6007,1.601,136300000.0
2005-10-18 11:22:00,1.6013,1.6014,1.6011,1.6012,136300000.0
2005-10-18 11:23:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-10-18 11:24:00,1.6011,1.6012,1.601,1.6012,136300000.0
2005-10-18 11:25:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-10-18 11:26:00,1.601,1.601,1.6008,1.6009,136300000.0
2005-10-18 11:27:00,1.6011,1.6014,1.601,1.6012,136300000.0
2005-10-18 11:28:00,1.6011,1.6013,1.601,1.6011,136300000.0
2005-10-18 11:29:00,1.601,1.6012,1.601,1.6011,136300000.0
2005-10-18 11:30:00,1.601,1.6011,1.6007,1.6009,136300000.0
2005-10-18 11:31:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-10-18 11:32:00,1.6009,1.601,1.6007,1.6007,136300000.0
2005-10-18 11:33:00,1.6006,1.6008,1.6004,1.6007,136300000.0
2005-10-18 11:34:00,1.6008,1.6009,1.6006,1.6009,136300000.0
2005-10-18 11:35:00,1.601,1.6018,1.601,1.6014,136300000.0
2005-10-18 11:36:00,1.6013,1.6016,1.6012,1.6015,136300000.0
2005-10-18 11:37:00,1.6014,1.6017,1.6012,1.6014,136300000.0
2005-10-18 11:38:00,1.6015,1.6016,1.6012,1.6014,136300000.0
2005-10-18 11:39:00,1.6016,1.6016,1.6011,1.6012,136300000.0
2005-10-18 11:40:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-10-18 11:41:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-10-18 11:42:00,1.6013,1.6014,1.601,1.6013,136300000.0
2005-10-18 11:43:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-10-18 11:44:00,1.6013,1.6015,1.6009,1.6012,136300000.0
2005-10-18 11:45:00,1.6011,1.6014,1.6006,1.6008,136300000.0
2005-10-18 11:46:00,1.6009,1.601,1.6004,1.6007,136300000.0
2005-10-18 11:47:00,1.6006,1.6007,1.6001,1.6004,136300000.0
2005-10-18 11:48:00,1.6005,1.6005,1.5998,1.5998,136300000.0
2005-10-18 11:49:00,1.5999,1.6001,1.5998,1.5999,136300000.0
2005-10-18 11:50:00,1.6001,1.6003,1.5993,1.5993,136300000.0
2005-10-18 11:51:00,1.5994,1.5998,1.5994,1.5998,136300000.0
2005-10-18 11:52:00,1.5997,1.5998,1.5994,1.5994,136300000.0
2005-10-18 11:53:00,1.5997,1.5999,1.5997,1.5998,136300000.0
2005-10-18 11:54:00,1.5997,1.5997,1.5988,1.5988,136300000.0
2005-10-18 11:55:00,1.5991,1.5994,1.5988,1.5992,136300000.0
2005-10-18 11:56:00,1.5989,1.5994,1.5989,1.5994,136300000.0
2005-10-18 11:57:00,1.5995,1.5995,1.5991,1.5994,136300000.0
2005-10-18 11:58:00,1.5993,1.5996,1.5993,1.5995,136300000.0
2005-10-18 11:59:00,1.5994,1.5995,1.5991,1.5994,136300000.0
2005-10-18 12:00:00,1.5995,1.5999,1.5995,1.5997,136300000.0
2005-10-18 12:01:00,1.5998,1.6,1.5994,1.5997,136300000.0
2005-10-18 12:02:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-10-18 12:03:00,1.5996,1.5998,1.5995,1.5995,136300000.0
2005-10-18 12:04:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-10-18 12:05:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-18 12:06:00,1.5998,1.5998,1.5996,1.5996,136300000.0
2005-10-18 12:07:00,1.5995,1.5998,1.5994,1.5998,136300000.0
2005-10-18 12:08:00,1.5996,1.5998,1.5995,1.5997,136300000.0
2005-10-18 12:09:00,1.5998,1.5998,1.5993,1.5994,136300000.0
2005-10-18 12:10:00,1.5998,1.5998,1.5992,1.5994,136300000.0
2005-10-18 12:11:00,1.5992,1.5995,1.599,1.5995,136300000.0
2005-10-18 12:12:00,1.5996,1.5997,1.5993,1.5994,136300000.0
2005-10-18 12:13:00,1.5996,1.5996,1.599,1.5992,136300000.0
2005-10-18 12:14:00,1.5993,1.5995,1.5987,1.599,136300000.0
2005-10-18 12:15:00,1.5991,1.5992,1.5985,1.5985,136300000.0
2005-10-18 12:16:00,1.5984,1.599,1.5984,1.5987,136300000.0
2005-10-18 12:17:00,1.5985,1.599,1.5985,1.5986,136300000.0
2005-10-18 12:18:00,1.5987,1.5987,1.5984,1.5986,136300000.0
2005-10-18 12:19:00,1.5987,1.5987,1.5981,1.5983,136300000.0
2005-10-18 12:20:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-10-18 12:21:00,1.5985,1.5985,1.598,1.598,136300000.0
2005-10-18 12:22:00,1.5981,1.5984,1.5979,1.5982,136300000.0
2005-10-18 12:23:00,1.5981,1.5986,1.5979,1.5983,136300000.0
2005-10-18 12:24:00,1.5986,1.5986,1.5982,1.5982,136300000.0
2005-10-18 12:25:00,1.5984,1.5986,1.598,1.5985,136300000.0
2005-10-18 12:26:00,1.5984,1.5985,1.598,1.598,136300000.0
2005-10-18 12:27:00,1.5978,1.5982,1.5978,1.5979,136300000.0
2005-10-18 12:28:00,1.598,1.5982,1.5979,1.5982,136300000.0
2005-10-18 12:29:00,1.5981,1.5985,1.5978,1.5978,136300000.0
2005-10-18 12:30:00,1.5977,1.5982,1.5977,1.5979,136300000.0
2005-10-18 12:31:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-10-18 12:32:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-10-18 12:33:00,1.5981,1.5981,1.5975,1.5978,136300000.0
2005-10-18 12:34:00,1.5977,1.5978,1.5975,1.5978,136300000.0
2005-10-18 12:35:00,1.5976,1.5981,1.5976,1.5978,136300000.0
2005-10-18 12:36:00,1.5979,1.5983,1.5979,1.5982,136300000.0
2005-10-18 12:37:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2005-10-18 12:38:00,1.5982,1.599,1.5981,1.5987,136300000.0
2005-10-18 12:39:00,1.5986,1.5986,1.5984,1.5985,136300000.0
2005-10-18 12:40:00,1.5984,1.5987,1.5983,1.5983,136300000.0
2005-10-18 12:41:00,1.5984,1.5985,1.5982,1.5984,136300000.0
2005-10-18 12:42:00,1.5983,1.5983,1.5977,1.5977,136300000.0
2005-10-18 12:43:00,1.5976,1.5978,1.5972,1.5977,136300000.0
2005-10-18 12:44:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-10-18 12:45:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-10-18 12:46:00,1.5975,1.598,1.5973,1.5978,136300000.0
2005-10-18 12:47:00,1.5979,1.598,1.5977,1.5978,136300000.0
2005-10-18 12:48:00,1.5977,1.5979,1.5976,1.5978,136300000.0
2005-10-18 12:49:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-10-18 12:50:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-10-18 12:51:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-10-18 12:52:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-10-18 12:53:00,1.5976,1.598,1.5976,1.5979,136300000.0
2005-10-18 12:54:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-10-18 12:55:00,1.598,1.5984,1.598,1.5983,136300000.0
2005-10-18 12:56:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-10-18 12:57:00,1.5981,1.5982,1.5978,1.5979,136300000.0
2005-10-18 12:58:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-10-18 12:59:00,1.5978,1.5979,1.5975,1.5977,136300000.0
2005-10-18 13:00:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-10-18 13:01:00,1.5976,1.5981,1.5976,1.5979,136300000.0
2005-10-18 13:02:00,1.5981,1.5981,1.5977,1.5977,136300000.0
2005-10-18 13:03:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-10-18 13:04:00,1.5978,1.5981,1.5977,1.5981,136300000.0
2005-10-18 13:05:00,1.5982,1.5982,1.5978,1.5981,136300000.0
2005-10-18 13:06:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-10-18 13:08:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-10-18 13:10:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-18 13:11:00,1.598,1.5982,1.5979,1.598,136300000.0
2005-10-18 13:12:00,1.5981,1.5981,1.5977,1.598,136300000.0
2005-10-18 13:13:00,1.5979,1.5983,1.5978,1.5979,136300000.0
2005-10-18 13:14:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-10-18 13:15:00,1.5981,1.5981,1.5977,1.5977,136300000.0
2005-10-18 13:16:00,1.5979,1.5984,1.5979,1.5983,136300000.0
2005-10-18 13:17:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-10-18 13:18:00,1.5981,1.5984,1.5978,1.5982,136300000.0
2005-10-18 13:19:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-10-18 13:20:00,1.5978,1.5982,1.5978,1.5979,136300000.0
2005-10-18 13:21:00,1.5984,1.5984,1.5976,1.5976,136300000.0
2005-10-18 13:22:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-10-18 13:23:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-10-18 13:24:00,1.5979,1.5981,1.5977,1.5977,136300000.0
2005-10-18 13:25:00,1.5978,1.598,1.5978,1.5978,136300000.0
2005-10-18 13:26:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-10-18 13:27:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-10-18 13:28:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-10-18 13:29:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-10-18 13:30:00,1.5976,1.598,1.5976,1.598,136300000.0
2005-10-18 13:31:00,1.5979,1.5987,1.5979,1.5987,136300000.0
2005-10-18 13:32:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2005-10-18 13:33:00,1.5984,1.5988,1.5983,1.5988,136300000.0
2005-10-18 13:34:00,1.5989,1.5993,1.5987,1.5988,136300000.0
2005-10-18 13:35:00,1.599,1.5991,1.599,1.599,136300000.0
2005-10-18 13:36:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2005-10-18 13:37:00,1.5988,1.599,1.5985,1.5988,136300000.0
2005-10-18 13:38:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-10-18 13:39:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-10-18 13:40:00,1.5987,1.5991,1.5985,1.5985,136300000.0
2005-10-18 13:41:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-10-18 13:42:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-10-18 13:43:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-10-18 13:44:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2005-10-18 13:45:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-10-18 13:46:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-18 13:47:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-10-18 13:48:00,1.5983,1.5985,1.5983,1.5983,136300000.0
2005-10-18 13:50:00,1.5984,1.5986,1.5984,1.5985,136300000.0
2005-10-18 13:51:00,1.5984,1.5986,1.5984,1.5984,136300000.0
2005-10-18 13:52:00,1.5985,1.5986,1.5983,1.5983,136300000.0
2005-10-18 13:53:00,1.5984,1.5991,1.5984,1.599,136300000.0
2005-10-18 13:54:00,1.5991,1.5991,1.5985,1.5985,136300000.0
2005-10-18 13:55:00,1.5987,1.5988,1.5986,1.5987,136300000.0
2005-10-18 13:56:00,1.5986,1.5988,1.5985,1.5986,136300000.0
2005-10-18 13:57:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-10-18 13:58:00,1.5986,1.5987,1.5985,1.5987,136300000.0
2005-10-18 13:59:00,1.5988,1.5989,1.5986,1.5988,136300000.0
2005-10-18 14:00:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-10-18 14:01:00,1.599,1.5992,1.5989,1.5992,136300000.0
2005-10-18 14:02:00,1.5991,1.5997,1.5989,1.5992,136300000.0
2005-10-18 14:03:00,1.5993,1.5993,1.599,1.599,136300000.0
2005-10-18 14:05:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-10-18 14:06:00,1.5991,1.5993,1.5988,1.5993,136300000.0
2005-10-18 14:07:00,1.5992,1.5993,1.5989,1.5989,136300000.0
2005-10-18 14:08:00,1.599,1.5994,1.5988,1.5993,136300000.0
2005-10-18 14:09:00,1.5992,1.5992,1.5988,1.5988,136300000.0
2005-10-18 14:10:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-10-18 14:11:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-10-18 14:12:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2005-10-18 14:13:00,1.5992,1.5993,1.599,1.599,136300000.0
2005-10-18 14:14:00,1.5991,1.5992,1.5988,1.5988,136300000.0
2005-10-18 14:15:00,1.5986,1.599,1.5985,1.5988,136300000.0
2005-10-18 14:16:00,1.5987,1.5991,1.5987,1.5988,136300000.0
2005-10-18 14:17:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-10-18 14:18:00,1.5989,1.5994,1.5988,1.5994,136300000.0
2005-10-18 14:19:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-10-18 14:20:00,1.5997,1.6001,1.5991,1.5999,136300000.0
2005-10-18 14:21:00,1.6,1.6001,1.5995,1.5998,136300000.0
2005-10-18 14:22:00,1.5997,1.5999,1.5996,1.5999,136300000.0
2005-10-18 14:23:00,1.6,1.6001,1.5999,1.6,136300000.0
2005-10-18 14:24:00,1.6001,1.6004,1.6001,1.6004,136300000.0
2005-10-18 14:25:00,1.6003,1.6004,1.6,1.6,136300000.0
2005-10-18 14:26:00,1.6001,1.6001,1.5997,1.5998,136300000.0
2005-10-18 14:27:00,1.6,1.6001,1.5999,1.6,136300000.0
2005-10-18 14:28:00,1.6001,1.6001,1.5997,1.5998,136300000.0
2005-10-18 14:29:00,1.5996,1.6002,1.5996,1.6,136300000.0
2005-10-18 14:30:00,1.5994,1.6,1.5988,1.5996,136300000.0
2005-10-18 14:31:00,1.5993,1.5995,1.599,1.599,136300000.0
2005-10-18 14:32:00,1.5986,1.5992,1.5984,1.599,136300000.0
2005-10-18 14:33:00,1.599,1.5992,1.5984,1.5989,136300000.0
2005-10-18 14:34:00,1.5988,1.599,1.5986,1.5988,136300000.0
2005-10-18 14:35:00,1.5987,1.5996,1.5987,1.5988,136300000.0
2005-10-18 14:36:00,1.599,1.5994,1.5988,1.5992,136300000.0
2005-10-18 14:37:00,1.5993,1.5995,1.5988,1.5992,136300000.0
2005-10-18 14:38:00,1.5993,1.5993,1.5987,1.599,136300000.0
2005-10-18 14:39:00,1.5992,1.5993,1.5988,1.5991,136300000.0
2005-10-18 14:40:00,1.5992,1.5995,1.5991,1.5994,136300000.0
2005-10-18 14:41:00,1.5993,1.5995,1.599,1.5993,136300000.0
2005-10-18 14:42:00,1.5994,1.5995,1.599,1.5992,136300000.0
2005-10-18 14:43:00,1.5993,1.5995,1.5989,1.599,136300000.0
2005-10-18 14:44:00,1.599,1.5995,1.599,1.5995,136300000.0
2005-10-18 14:45:00,1.5992,1.5993,1.599,1.5991,136300000.0
2005-10-18 14:46:00,1.599,1.5996,1.5989,1.5995,136300000.0
2005-10-18 14:47:00,1.5993,1.5995,1.5992,1.5994,136300000.0
2005-10-18 14:48:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-10-18 14:49:00,1.599,1.5992,1.599,1.599,136300000.0
2005-10-18 14:50:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-10-18 14:51:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-10-18 14:52:00,1.5989,1.5991,1.5989,1.599,136300000.0
2005-10-18 14:53:00,1.5989,1.5992,1.5988,1.5992,136300000.0
2005-10-18 14:54:00,1.5991,1.5995,1.599,1.5993,136300000.0
2005-10-18 14:55:00,1.5991,1.5992,1.5987,1.5989,136300000.0
2005-10-18 14:56:00,1.599,1.599,1.5986,1.5988,136300000.0
2005-10-18 14:57:00,1.5989,1.599,1.5987,1.5988,136300000.0
2005-10-18 14:58:00,1.5987,1.599,1.5986,1.5988,136300000.0
2005-10-18 14:59:00,1.599,1.5991,1.5988,1.5989,136300000.0
2005-10-18 15:00:00,1.5991,1.5991,1.5968,1.5984,136300000.0
2005-10-18 15:01:00,1.5983,1.599,1.598,1.5986,136300000.0
2005-10-18 15:02:00,1.5986,1.5986,1.5977,1.5977,136300000.0
2005-10-18 15:03:00,1.5978,1.5984,1.5975,1.5976,136300000.0
2005-10-18 15:04:00,1.5976,1.5982,1.5976,1.5982,136300000.0
2005-10-18 15:05:00,1.598,1.5985,1.598,1.5982,136300000.0
2005-10-18 15:06:00,1.5985,1.5986,1.598,1.5982,136300000.0
2005-10-18 15:07:00,1.5983,1.5986,1.598,1.598,136300000.0
2005-10-18 15:08:00,1.5981,1.5983,1.5967,1.5974,136300000.0
2005-10-18 15:09:00,1.5972,1.5979,1.5969,1.5979,136300000.0
2005-10-18 15:10:00,1.5977,1.598,1.5975,1.5978,136300000.0
2005-10-18 15:11:00,1.5977,1.5981,1.5977,1.5979,136300000.0
2005-10-18 15:12:00,1.5978,1.598,1.5972,1.5978,136300000.0
2005-10-18 15:13:00,1.5977,1.5981,1.5977,1.598,136300000.0
2005-10-18 15:14:00,1.5979,1.5984,1.5979,1.5984,136300000.0
2005-10-18 15:15:00,1.5982,1.5985,1.598,1.5984,136300000.0
2005-10-18 15:16:00,1.5986,1.5988,1.5984,1.5987,136300000.0
2005-10-18 15:17:00,1.5986,1.599,1.5983,1.5984,136300000.0
2005-10-18 15:18:00,1.5983,1.5988,1.5982,1.5987,136300000.0
2005-10-18 15:19:00,1.5988,1.599,1.5982,1.5982,136300000.0
2005-10-18 15:20:00,1.5983,1.599,1.5982,1.5989,136300000.0
2005-10-18 15:21:00,1.599,1.5993,1.5989,1.5989,136300000.0
2005-10-18 15:22:00,1.599,1.599,1.5987,1.5988,136300000.0
2005-10-18 15:23:00,1.5987,1.5993,1.5987,1.5992,136300000.0
2005-10-18 15:24:00,1.599,1.5992,1.5988,1.599,136300000.0
2005-10-18 15:25:00,1.5991,1.5991,1.5987,1.5988,136300000.0
2005-10-18 15:26:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-10-18 15:27:00,1.599,1.5993,1.5989,1.5991,136300000.0
2005-10-18 15:28:00,1.5988,1.5998,1.5988,1.5998,136300000.0
2005-10-18 15:29:00,1.6001,1.6003,1.6,1.6003,136300000.0
2005-10-18 15:30:00,1.6004,1.6005,1.6,1.6001,136300000.0
2005-10-18 15:31:00,1.5999,1.6,1.5997,1.5998,136300000.0
2005-10-18 15:32:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-10-18 15:33:00,1.5999,1.6002,1.5998,1.6001,136300000.0
2005-10-18 15:34:00,1.6,1.6003,1.5998,1.6,136300000.0
2005-10-18 15:35:00,1.6003,1.6012,1.6003,1.6006,136300000.0
2005-10-18 15:36:00,1.6007,1.601,1.6005,1.6006,136300000.0
2005-10-18 15:37:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-10-18 15:38:00,1.6008,1.6009,1.6003,1.6003,136300000.0
2005-10-18 15:39:00,1.6001,1.6008,1.6001,1.6008,136300000.0
2005-10-18 15:40:00,1.6007,1.601,1.6006,1.601,136300000.0
2005-10-18 15:41:00,1.6008,1.6009,1.6006,1.6007,136300000.0
2005-10-18 15:42:00,1.6009,1.6009,1.6006,1.6007,136300000.0
2005-10-18 15:43:00,1.601,1.6016,1.6007,1.6013,136300000.0
2005-10-18 15:44:00,1.6012,1.6016,1.601,1.6012,136300000.0
2005-10-18 15:45:00,1.6012,1.6014,1.6009,1.6013,136300000.0
2005-10-18 15:46:00,1.6011,1.6014,1.6008,1.6011,136300000.0
2005-10-18 15:47:00,1.6012,1.6014,1.6011,1.6014,136300000.0
2005-10-18 15:48:00,1.6012,1.6014,1.601,1.6014,136300000.0
2005-10-18 15:49:00,1.6012,1.6012,1.6005,1.601,136300000.0
2005-10-18 15:50:00,1.6011,1.6011,1.6007,1.6008,136300000.0
2005-10-18 15:51:00,1.6007,1.601,1.6006,1.601,136300000.0
2005-10-18 15:52:00,1.6011,1.6011,1.6005,1.6011,136300000.0
2005-10-18 15:53:00,1.6009,1.601,1.6005,1.6008,136300000.0
2005-10-18 15:54:00,1.6007,1.6011,1.6007,1.6011,136300000.0
2005-10-18 15:55:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-10-18 15:56:00,1.6009,1.601,1.6007,1.6008,136300000.0
2005-10-18 15:57:00,1.601,1.601,1.6004,1.6005,136300000.0
2005-10-18 15:58:00,1.6007,1.6008,1.6005,1.6006,136300000.0
2005-10-18 15:59:00,1.6007,1.6007,1.6001,1.6004,136300000.0
2005-10-18 16:00:00,1.6005,1.6005,1.5998,1.6003,136300000.0
2005-10-18 16:01:00,1.6002,1.6005,1.6002,1.6003,136300000.0
2005-10-18 16:02:00,1.6004,1.6004,1.5999,1.6001,136300000.0
2005-10-18 16:03:00,1.6002,1.6002,1.5996,1.5996,136300000.0
2005-10-18 16:04:00,1.5995,1.6002,1.5995,1.6001,136300000.0
2005-10-18 16:05:00,1.6002,1.6007,1.6001,1.6003,136300000.0
2005-10-18 16:06:00,1.6002,1.6008,1.6002,1.6008,136300000.0
2005-10-18 16:07:00,1.6007,1.6007,1.6002,1.6002,136300000.0
2005-10-18 16:08:00,1.6001,1.6003,1.5999,1.6002,136300000.0
2005-10-18 16:09:00,1.6003,1.6003,1.5999,1.6,136300000.0
2005-10-18 16:10:00,1.5999,1.6003,1.5999,1.6003,136300000.0
2005-10-18 16:11:00,1.6004,1.6005,1.5999,1.6001,136300000.0
2005-10-18 16:12:00,1.6,1.6001,1.5997,1.5997,136300000.0
2005-10-18 16:13:00,1.5999,1.6002,1.5997,1.5997,136300000.0
2005-10-18 16:14:00,1.5997,1.6,1.5995,1.5996,136300000.0
2005-10-18 16:15:00,1.5995,1.6,1.5995,1.5999,136300000.0
2005-10-18 16:16:00,1.6,1.6003,1.5999,1.6001,136300000.0
2005-10-18 16:17:00,1.6002,1.6003,1.6001,1.6001,136300000.0
2005-10-18 16:18:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-10-18 16:19:00,1.6,1.6001,1.5999,1.6,136300000.0
2005-10-18 16:20:00,1.5999,1.6001,1.5998,1.5999,136300000.0
2005-10-18 16:21:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-10-18 16:22:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-10-18 16:23:00,1.5999,1.6002,1.5999,1.6001,136300000.0
2005-10-18 16:24:00,1.6,1.6003,1.5999,1.5999,136300000.0
2005-10-18 16:25:00,1.6,1.6006,1.6,1.6006,136300000.0
2005-10-18 16:26:00,1.6005,1.6005,1.6,1.6001,136300000.0
2005-10-18 16:27:00,1.6003,1.6004,1.5998,1.6,136300000.0
2005-10-18 16:28:00,1.5999,1.6003,1.5999,1.6,136300000.0
2005-10-18 16:29:00,1.5999,1.6003,1.5997,1.6003,136300000.0
2005-10-18 16:30:00,1.6001,1.6006,1.6,1.6006,136300000.0
2005-10-18 16:31:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-10-18 16:32:00,1.6004,1.6005,1.5996,1.5997,136300000.0
2005-10-18 16:33:00,1.5996,1.5998,1.5994,1.5995,136300000.0
2005-10-18 16:34:00,1.5997,1.5997,1.5995,1.5996,136300000.0
2005-10-18 16:35:00,1.5995,1.5995,1.5988,1.5988,136300000.0
2005-10-18 16:36:00,1.5987,1.5996,1.5986,1.5991,136300000.0
2005-10-18 16:37:00,1.5993,1.5998,1.599,1.5995,136300000.0
2005-10-18 16:38:00,1.5993,1.5993,1.5991,1.5993,136300000.0
2005-10-18 16:39:00,1.5994,1.5994,1.5989,1.5992,136300000.0
2005-10-18 16:40:00,1.599,1.5992,1.5984,1.5985,136300000.0
2005-10-18 16:41:00,1.5983,1.5987,1.5979,1.5979,136300000.0
2005-10-18 16:42:00,1.5981,1.5986,1.5981,1.5981,136300000.0
2005-10-18 16:43:00,1.598,1.5983,1.5979,1.5983,136300000.0
2005-10-18 16:44:00,1.5982,1.5987,1.5981,1.5987,136300000.0
2005-10-18 16:45:00,1.5986,1.5987,1.5979,1.5983,136300000.0
2005-10-18 16:46:00,1.5984,1.5985,1.5978,1.5984,136300000.0
2005-10-18 16:47:00,1.5983,1.5983,1.5977,1.598,136300000.0
2005-10-18 16:48:00,1.5981,1.5985,1.598,1.5981,136300000.0
2005-10-18 16:49:00,1.5982,1.5982,1.5975,1.5975,136300000.0
2005-10-18 16:50:00,1.5976,1.5978,1.5971,1.5975,136300000.0
2005-10-18 16:51:00,1.5974,1.5977,1.5972,1.5972,136300000.0
2005-10-18 16:52:00,1.5971,1.5976,1.597,1.5974,136300000.0
2005-10-18 16:53:00,1.5975,1.5975,1.5972,1.5973,136300000.0
2005-10-18 16:54:00,1.5971,1.5977,1.5971,1.5971,136300000.0
2005-10-18 16:55:00,1.5973,1.5979,1.5973,1.5978,136300000.0
2005-10-18 16:56:00,1.5977,1.5981,1.5976,1.598,136300000.0
2005-10-18 16:57:00,1.5979,1.5979,1.5974,1.5978,136300000.0
2005-10-18 16:58:00,1.5979,1.5982,1.5976,1.5976,136300000.0
2005-10-18 16:59:00,1.5977,1.5979,1.5976,1.5978,136300000.0
2005-10-18 17:00:00,1.5979,1.5979,1.5975,1.5975,136300000.0
2005-10-18 17:01:00,1.5976,1.5978,1.5974,1.5975,136300000.0
2005-10-18 17:02:00,1.5977,1.5979,1.5975,1.5978,136300000.0
2005-10-18 17:03:00,1.5977,1.5979,1.5975,1.5977,136300000.0
2005-10-18 17:04:00,1.5978,1.5981,1.5977,1.5978,136300000.0
2005-10-18 17:05:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-10-18 17:06:00,1.5977,1.5977,1.5973,1.5976,136300000.0
2005-10-18 17:07:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-10-18 17:08:00,1.5978,1.5981,1.5977,1.5977,136300000.0
2005-10-18 17:09:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-10-18 17:10:00,1.5978,1.598,1.5975,1.5977,136300000.0
2005-10-18 17:11:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-10-18 17:12:00,1.5976,1.5979,1.5974,1.5977,136300000.0
2005-10-18 17:13:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-10-18 17:14:00,1.5979,1.598,1.5973,1.5974,136300000.0
2005-10-18 17:15:00,1.5975,1.5977,1.5972,1.5973,136300000.0
2005-10-18 17:16:00,1.5972,1.5978,1.5971,1.5971,136300000.0
2005-10-18 17:17:00,1.5974,1.5978,1.597,1.5971,136300000.0
2005-10-18 17:18:00,1.5973,1.5976,1.5972,1.5972,136300000.0
2005-10-18 17:19:00,1.5971,1.5974,1.5968,1.5972,136300000.0
2005-10-18 17:20:00,1.5973,1.5973,1.5966,1.5967,136300000.0
2005-10-18 17:21:00,1.5966,1.5971,1.5966,1.5966,136300000.0
2005-10-18 17:22:00,1.5965,1.5969,1.5963,1.5966,136300000.0
2005-10-18 17:23:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-10-18 17:24:00,1.5966,1.5971,1.5965,1.5965,136300000.0
2005-10-18 17:25:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-10-18 17:26:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-10-18 17:27:00,1.5964,1.5968,1.5963,1.5968,136300000.0
2005-10-18 17:28:00,1.5969,1.5969,1.5963,1.5967,136300000.0
2005-10-18 17:29:00,1.5966,1.5967,1.5964,1.5964,136300000.0
2005-10-18 17:30:00,1.5966,1.5968,1.5963,1.5967,136300000.0
2005-10-18 17:31:00,1.5966,1.5967,1.596,1.5963,136300000.0
2005-10-18 17:32:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-10-18 17:33:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-10-18 17:34:00,1.5967,1.5969,1.5956,1.5963,136300000.0
2005-10-18 17:35:00,1.5962,1.5966,1.5962,1.5965,136300000.0
2005-10-18 17:36:00,1.5966,1.597,1.5964,1.5964,136300000.0
2005-10-18 17:37:00,1.5966,1.5966,1.5963,1.5965,136300000.0
2005-10-18 17:38:00,1.5966,1.5967,1.5962,1.5965,136300000.0
2005-10-18 17:39:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-10-18 17:40:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-18 17:41:00,1.5964,1.5966,1.5962,1.5963,136300000.0
2005-10-18 17:42:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-10-18 17:43:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-10-18 17:44:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-10-18 17:45:00,1.5966,1.5969,1.5966,1.5966,136300000.0
2005-10-18 17:46:00,1.5967,1.5968,1.5961,1.5964,136300000.0
2005-10-18 17:47:00,1.5965,1.5968,1.5964,1.5968,136300000.0
2005-10-18 17:48:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-10-18 17:49:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-10-18 17:50:00,1.5964,1.5966,1.5963,1.5966,136300000.0
2005-10-18 17:51:00,1.5967,1.597,1.5967,1.5968,136300000.0
2005-10-18 17:52:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-10-18 17:53:00,1.5969,1.5971,1.5966,1.5968,136300000.0
2005-10-18 17:54:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-10-18 17:55:00,1.5967,1.5968,1.5962,1.5968,136300000.0
2005-10-18 17:56:00,1.5969,1.5969,1.5954,1.5958,136300000.0
2005-10-18 17:57:00,1.5957,1.5966,1.5956,1.5965,136300000.0
2005-10-18 17:58:00,1.5966,1.5968,1.5964,1.5967,136300000.0
2005-10-18 17:59:00,1.5969,1.5972,1.5967,1.5969,136300000.0
2005-10-18 18:00:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-10-18 18:01:00,1.5967,1.5971,1.5966,1.5971,136300000.0
2005-10-18 18:02:00,1.5969,1.5972,1.5967,1.5967,136300000.0
2005-10-18 18:03:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-10-18 18:04:00,1.5967,1.5971,1.5965,1.5965,136300000.0
2005-10-18 18:05:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-10-18 18:06:00,1.5967,1.5969,1.5964,1.5968,136300000.0
2005-10-18 18:07:00,1.5967,1.5969,1.5965,1.5967,136300000.0
2005-10-18 18:08:00,1.5966,1.5969,1.5964,1.5969,136300000.0
2005-10-18 18:09:00,1.5968,1.5971,1.5968,1.5968,136300000.0
2005-10-18 18:10:00,1.5969,1.5972,1.5968,1.5971,136300000.0
2005-10-18 18:11:00,1.5969,1.5973,1.5968,1.5972,136300000.0
2005-10-18 18:12:00,1.5971,1.5973,1.5971,1.5971,136300000.0
2005-10-18 18:13:00,1.5972,1.5977,1.5972,1.5974,136300000.0
2005-10-18 18:14:00,1.5973,1.5975,1.5972,1.5974,136300000.0
2005-10-18 18:15:00,1.5976,1.5981,1.5976,1.598,136300000.0
2005-10-18 18:16:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-10-18 18:17:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-10-18 18:18:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-10-18 18:19:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-10-18 18:20:00,1.5982,1.5982,1.5973,1.5973,136300000.0
2005-10-18 18:21:00,1.5973,1.5978,1.5973,1.5978,136300000.0
2005-10-18 18:22:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-10-18 18:23:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-10-18 18:24:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-10-18 18:25:00,1.5971,1.5975,1.5971,1.5975,136300000.0
2005-10-18 18:26:00,1.5973,1.5975,1.5972,1.5973,136300000.0
2005-10-18 18:27:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-10-18 18:28:00,1.5973,1.5975,1.5971,1.5974,136300000.0
2005-10-18 18:29:00,1.5974,1.5974,1.5972,1.5974,136300000.0
2005-10-18 18:30:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-10-18 18:31:00,1.5975,1.5977,1.5973,1.5974,136300000.0
2005-10-18 18:32:00,1.5975,1.5978,1.5975,1.5977,136300000.0
2005-10-18 18:33:00,1.5974,1.5976,1.5974,1.5974,136300000.0
2005-10-18 18:34:00,1.5975,1.5979,1.5975,1.5979,136300000.0
2005-10-18 18:35:00,1.5981,1.5981,1.5975,1.5977,136300000.0
2005-10-18 18:36:00,1.5978,1.5978,1.5975,1.5977,136300000.0
2005-10-18 18:37:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-10-18 18:38:00,1.5972,1.5974,1.5972,1.5973,136300000.0
2005-10-18 18:39:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-10-18 18:40:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-10-18 18:42:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-10-18 18:43:00,1.5968,1.5974,1.5967,1.5973,136300000.0
2005-10-18 18:44:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-10-18 18:45:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-10-18 18:46:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-10-18 18:47:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-18 18:48:00,1.5971,1.5971,1.5967,1.5969,136300000.0
2005-10-18 18:49:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-10-18 18:50:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-18 18:51:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-10-18 18:52:00,1.5971,1.5972,1.5962,1.5962,136300000.0
2005-10-18 18:53:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-10-18 18:54:00,1.5967,1.5967,1.5963,1.5964,136300000.0
2005-10-18 18:55:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-18 18:56:00,1.5966,1.5969,1.5965,1.5969,136300000.0
2005-10-18 18:57:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-18 18:58:00,1.5967,1.5972,1.5967,1.5971,136300000.0
2005-10-18 18:59:00,1.5969,1.5971,1.5968,1.5971,136300000.0
2005-10-18 19:00:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-10-18 19:01:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-18 19:03:00,1.5968,1.5969,1.5966,1.5968,136300000.0
2005-10-18 19:04:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-10-18 19:05:00,1.5969,1.5974,1.5969,1.5974,136300000.0
2005-10-18 19:06:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-10-18 19:07:00,1.5975,1.5975,1.5969,1.5973,136300000.0
2005-10-18 19:08:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-10-18 19:09:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-10-18 19:10:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-18 19:11:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-10-18 19:12:00,1.5973,1.5975,1.5971,1.5974,136300000.0
2005-10-18 19:13:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-10-18 19:14:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-10-18 19:15:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-10-18 19:16:00,1.5977,1.5983,1.5977,1.5979,136300000.0
2005-10-18 19:17:00,1.5982,1.5987,1.5979,1.5985,136300000.0
2005-10-18 19:18:00,1.5984,1.5985,1.5983,1.5983,136300000.0
2005-10-18 19:19:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-10-18 19:20:00,1.5978,1.5988,1.5978,1.5985,136300000.0
2005-10-18 19:21:00,1.5988,1.599,1.5985,1.5988,136300000.0
2005-10-18 19:22:00,1.5989,1.5993,1.5987,1.599,136300000.0
2005-10-18 19:23:00,1.5991,1.5995,1.5989,1.5995,136300000.0
2005-10-18 19:24:00,1.5996,1.5996,1.599,1.5991,136300000.0
2005-10-18 19:25:00,1.5992,1.5996,1.599,1.5996,136300000.0
2005-10-18 19:26:00,1.5997,1.5997,1.599,1.5994,136300000.0
2005-10-18 19:27:00,1.5996,1.6,1.5996,1.5997,136300000.0
2005-10-18 19:28:00,1.6,1.6,1.5993,1.5995,136300000.0
2005-10-18 19:29:00,1.5994,1.5997,1.5992,1.5994,136300000.0
2005-10-18 19:30:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-10-18 19:31:00,1.5996,1.5997,1.5992,1.5993,136300000.0
2005-10-18 19:32:00,1.5994,1.5997,1.5994,1.5995,136300000.0
2005-10-18 19:33:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-10-18 19:34:00,1.5995,1.5995,1.599,1.599,136300000.0
2005-10-18 19:35:00,1.5989,1.5995,1.5987,1.5993,136300000.0
2005-10-18 19:36:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-10-18 19:37:00,1.5993,1.5999,1.5992,1.5997,136300000.0
2005-10-18 19:38:00,1.5996,1.6002,1.5996,1.6,136300000.0
2005-10-18 19:39:00,1.5999,1.6,1.5995,1.5997,136300000.0
2005-10-18 19:40:00,1.5994,1.5995,1.5992,1.5994,136300000.0
2005-10-18 19:41:00,1.5995,1.5995,1.599,1.5992,136300000.0
2005-10-18 19:42:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-10-18 19:43:00,1.5991,1.5992,1.5988,1.5991,136300000.0
2005-10-18 19:44:00,1.5989,1.5993,1.5988,1.599,136300000.0
2005-10-18 19:45:00,1.5991,1.5994,1.599,1.599,136300000.0
2005-10-18 19:46:00,1.5992,1.5996,1.599,1.5993,136300000.0
2005-10-18 19:47:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-18 19:48:00,1.599,1.599,1.5987,1.5988,136300000.0
2005-10-18 19:49:00,1.5989,1.5991,1.5989,1.599,136300000.0
2005-10-18 19:50:00,1.5989,1.5991,1.5989,1.599,136300000.0
2005-10-18 19:51:00,1.5991,1.5991,1.5987,1.5988,136300000.0
2005-10-18 19:52:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-10-18 19:53:00,1.5988,1.5988,1.5985,1.5988,136300000.0
2005-10-18 19:54:00,1.5989,1.599,1.5988,1.5988,136300000.0
2005-10-18 19:55:00,1.5989,1.599,1.5984,1.5985,136300000.0
2005-10-18 19:56:00,1.5987,1.5991,1.5987,1.5988,136300000.0
2005-10-18 19:57:00,1.5988,1.5988,1.5985,1.5988,136300000.0
2005-10-18 19:58:00,1.5987,1.599,1.5987,1.5988,136300000.0
2005-10-18 19:59:00,1.5989,1.599,1.5984,1.5984,136300000.0
2005-10-18 20:00:00,1.5985,1.5988,1.5983,1.5985,136300000.0
2005-10-18 20:01:00,1.5983,1.5985,1.5983,1.5983,136300000.0
2005-10-18 20:02:00,1.5984,1.5989,1.5984,1.5989,136300000.0
2005-10-18 20:03:00,1.5988,1.5989,1.5985,1.5985,136300000.0
2005-10-18 20:04:00,1.5988,1.5989,1.5984,1.5988,136300000.0
2005-10-18 20:05:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-18 20:06:00,1.5984,1.5984,1.5981,1.5982,136300000.0
2005-10-18 20:07:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-10-18 20:08:00,1.5988,1.5988,1.5985,1.5988,136300000.0
2005-10-18 20:09:00,1.5985,1.5985,1.5978,1.5979,136300000.0
2005-10-18 20:10:00,1.5978,1.5985,1.5978,1.5983,136300000.0
2005-10-18 20:11:00,1.5983,1.5988,1.5983,1.5984,136300000.0
2005-10-18 20:12:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-10-18 20:13:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-10-18 20:15:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-18 20:16:00,1.5987,1.5989,1.5985,1.5988,136300000.0
2005-10-18 20:17:00,1.5985,1.5988,1.5984,1.5987,136300000.0
2005-10-18 20:18:00,1.5985,1.5988,1.5985,1.5985,136300000.0
2005-10-18 20:19:00,1.5988,1.5994,1.5987,1.5994,136300000.0
2005-10-18 20:20:00,1.5991,1.5996,1.5977,1.5994,136300000.0
2005-10-18 20:21:00,1.5995,1.5997,1.5993,1.5996,136300000.0
2005-10-18 20:22:00,1.5997,1.6,1.5997,1.5997,136300000.0
2005-10-18 20:23:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-18 20:24:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-10-18 20:26:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-18 20:27:00,1.5999,1.6002,1.5999,1.6,136300000.0
2005-10-18 20:28:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-10-18 20:29:00,1.6002,1.6002,1.5996,1.5996,136300000.0
2005-10-18 20:30:00,1.5997,1.5997,1.599,1.5992,136300000.0
2005-10-18 20:31:00,1.599,1.5991,1.5988,1.5988,136300000.0
2005-10-18 20:32:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-10-18 20:33:00,1.5988,1.5991,1.5988,1.5988,136300000.0
2005-10-18 20:34:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-18 20:35:00,1.598,1.5985,1.598,1.5983,136300000.0
2005-10-18 20:36:00,1.5984,1.5985,1.5978,1.598,136300000.0
2005-10-18 20:37:00,1.5981,1.5982,1.5979,1.598,136300000.0
2005-10-18 20:38:00,1.5981,1.5988,1.5979,1.598,136300000.0
2005-10-18 20:39:00,1.5978,1.5982,1.5978,1.5979,136300000.0
2005-10-18 20:40:00,1.598,1.598,1.5975,1.5977,136300000.0
2005-10-18 20:41:00,1.5975,1.5977,1.5973,1.5973,136300000.0
2005-10-18 20:42:00,1.5974,1.5976,1.5972,1.5972,136300000.0
2005-10-18 20:43:00,1.5969,1.5975,1.5969,1.5971,136300000.0
2005-10-18 20:44:00,1.5973,1.5975,1.5964,1.5968,136300000.0
2005-10-18 20:45:00,1.5967,1.5968,1.5964,1.5968,136300000.0
2005-10-18 20:46:00,1.5969,1.5969,1.596,1.5961,136300000.0
2005-10-18 20:47:00,1.5962,1.5966,1.5959,1.596,136300000.0
2005-10-18 20:48:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-10-18 20:49:00,1.5961,1.5963,1.5958,1.5963,136300000.0
2005-10-18 20:50:00,1.5961,1.5967,1.5961,1.5962,136300000.0
2005-10-18 20:51:00,1.5961,1.5966,1.5961,1.5964,136300000.0
2005-10-18 20:52:00,1.5965,1.5966,1.5963,1.5965,136300000.0
2005-10-18 20:53:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-10-18 20:54:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-10-18 20:55:00,1.5965,1.5968,1.5964,1.5968,136300000.0
2005-10-18 20:56:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-10-18 20:57:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-10-18 20:58:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-10-18 20:59:00,1.5967,1.5967,1.5963,1.5964,136300000.0
2005-10-18 21:00:00,1.5966,1.5966,1.5961,1.5961,136300000.0
2005-10-18 21:01:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-10-18 21:02:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-10-18 21:03:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-10-18 21:04:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-10-18 21:05:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-10-18 21:06:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-10-18 21:07:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-10-18 21:08:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-10-18 21:09:00,1.5967,1.5969,1.5964,1.5968,136300000.0
2005-10-18 21:10:00,1.5975,1.5975,1.5969,1.5969,136300000.0
2005-10-18 21:11:00,1.5968,1.5972,1.5968,1.5969,136300000.0
2005-10-18 21:12:00,1.5973,1.5974,1.5969,1.5971,136300000.0
2005-10-18 21:13:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-10-18 21:14:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-18 21:16:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-10-18 21:17:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-10-18 21:18:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-10-18 21:19:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-10-18 21:20:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-10-18 21:21:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-10-18 21:22:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-10-18 21:23:00,1.5969,1.5973,1.5969,1.5973,136300000.0
2005-10-18 21:24:00,1.5974,1.5975,1.5969,1.5969,136300000.0
2005-10-18 21:25:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-10-18 21:26:00,1.5967,1.5968,1.5964,1.5967,136300000.0
2005-10-18 21:27:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-10-18 21:29:00,1.5971,1.5972,1.5968,1.5968,136300000.0
2005-10-18 21:30:00,1.5963,1.5966,1.5962,1.5965,136300000.0
2005-10-18 21:31:00,1.5964,1.5969,1.5964,1.5969,136300000.0
2005-10-18 21:32:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-10-18 21:33:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-10-18 21:34:00,1.5966,1.5969,1.5965,1.5969,136300000.0
2005-10-18 21:35:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-10-18 21:36:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-10-18 21:37:00,1.5966,1.5966,1.5962,1.5966,136300000.0
2005-10-18 21:38:00,1.5965,1.5966,1.5963,1.5966,136300000.0
2005-10-18 21:39:00,1.5965,1.5965,1.596,1.5962,136300000.0
2005-10-18 21:40:00,1.5963,1.5964,1.5959,1.5964,136300000.0
2005-10-18 21:41:00,1.5963,1.5965,1.5962,1.5964,136300000.0
2005-10-18 21:42:00,1.5966,1.5966,1.5962,1.5963,136300000.0
2005-10-18 21:43:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-10-18 21:44:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-10-18 21:45:00,1.5964,1.5967,1.5963,1.5967,136300000.0
2005-10-18 21:46:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-10-18 21:47:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-10-18 21:48:00,1.5966,1.5969,1.5965,1.5965,136300000.0
2005-10-18 21:50:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-10-18 21:51:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-10-18 21:52:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-10-18 21:53:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-10-18 21:54:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-18 21:55:00,1.5971,1.5977,1.5969,1.5975,136300000.0
2005-10-18 21:56:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-10-18 21:57:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-10-18 21:58:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-10-18 21:59:00,1.5977,1.5981,1.5977,1.5981,136300000.0
2005-10-18 22:00:00,1.5982,1.5984,1.5981,1.5981,136300000.0
2005-10-18 22:01:00,1.5983,1.5983,1.5975,1.598,136300000.0
2005-10-18 22:02:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-10-18 22:03:00,1.5974,1.598,1.5973,1.598,136300000.0
2005-10-18 22:05:00,1.5981,1.5984,1.5981,1.5983,136300000.0
2005-10-18 22:06:00,1.5982,1.5984,1.5982,1.5982,136300000.0
2005-10-18 22:07:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-10-18 22:08:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-10-18 22:09:00,1.5978,1.5979,1.5974,1.5976,136300000.0
2005-10-18 22:10:00,1.5975,1.598,1.5973,1.5979,136300000.0
2005-10-18 22:11:00,1.598,1.5982,1.5977,1.5979,136300000.0
2005-10-18 22:12:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-10-18 22:13:00,1.598,1.598,1.5978,1.598,136300000.0
2005-10-18 22:14:00,1.5979,1.5981,1.5977,1.5981,136300000.0
2005-10-18 22:15:00,1.5979,1.5981,1.5978,1.5981,136300000.0
2005-10-18 22:16:00,1.5978,1.598,1.5977,1.5979,136300000.0
2005-10-18 22:17:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-10-18 22:18:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-10-18 22:19:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-10-18 22:20:00,1.5978,1.598,1.5976,1.5977,136300000.0
2005-10-18 22:21:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-10-18 22:22:00,1.5974,1.5977,1.5973,1.5977,136300000.0
2005-10-18 22:23:00,1.5975,1.5975,1.5971,1.5972,136300000.0
2005-10-18 22:24:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-10-18 22:25:00,1.5973,1.5974,1.5971,1.5971,136300000.0
2005-10-18 22:26:00,1.5971,1.5975,1.5971,1.5975,136300000.0
2005-10-18 22:27:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-10-18 22:28:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-10-18 22:29:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-10-18 22:30:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-10-18 22:31:00,1.598,1.5982,1.598,1.5982,136300000.0
2005-10-18 22:32:00,1.5983,1.5987,1.5983,1.5987,136300000.0
2005-10-18 22:33:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-10-18 22:34:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-10-18 22:35:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-10-18 22:36:00,1.5984,1.5985,1.5983,1.5985,136300000.0
2005-10-18 22:37:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-10-18 22:38:00,1.5982,1.5985,1.5982,1.5985,136300000.0
2005-10-18 22:39:00,1.5984,1.5988,1.5984,1.5988,136300000.0
2005-10-18 22:40:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-10-18 22:41:00,1.5988,1.5989,1.5984,1.5984,136300000.0
2005-10-18 22:42:00,1.5987,1.5988,1.5987,1.5987,136300000.0
2005-10-18 22:43:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-10-18 22:45:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-10-18 22:47:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-10-18 22:48:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-10-18 22:50:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-18 22:51:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-10-18 22:52:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-10-18 22:53:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-10-18 22:54:00,1.598,1.5982,1.5979,1.5982,136300000.0
2005-10-18 22:55:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-10-18 22:56:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-10-18 22:57:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-10-18 22:58:00,1.598,1.5984,1.598,1.5982,136300000.0
2005-10-18 22:59:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-18 23:00:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-10-18 23:01:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-10-18 23:02:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-18 23:03:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-10-18 23:04:00,1.5987,1.599,1.5987,1.599,136300000.0
2005-10-18 23:05:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-18 23:06:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-10-18 23:07:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-10-18 23:08:00,1.5992,1.5994,1.599,1.5991,136300000.0
2005-10-18 23:09:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-18 23:10:00,1.5989,1.5991,1.5988,1.599,136300000.0
2005-10-18 23:11:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-10-18 23:12:00,1.5992,1.5993,1.599,1.5992,136300000.0
2005-10-18 23:13:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-10-18 23:14:00,1.5991,1.5994,1.5991,1.5991,136300000.0
2005-10-18 23:15:00,1.599,1.5992,1.5988,1.5988,136300000.0
2005-10-18 23:16:00,1.5988,1.5993,1.5988,1.5988,136300000.0
2005-10-18 23:17:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-10-18 23:18:00,1.5988,1.5988,1.5984,1.5988,136300000.0
2005-10-18 23:19:00,1.5984,1.5984,1.598,1.5981,136300000.0
2005-10-18 23:20:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-10-18 23:23:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-10-18 23:24:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-18 23:25:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-18 23:26:00,1.5981,1.5987,1.5981,1.5987,136300000.0
2005-10-18 23:27:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-10-18 23:28:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-18 23:29:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-10-18 23:32:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-18 23:33:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-18 23:34:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-18 23:35:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-10-18 23:36:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-18 23:37:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-18 23:38:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-10-18 23:39:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-10-18 23:40:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-10-18 23:41:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-10-18 23:42:00,1.5994,1.5999,1.5994,1.5999,136300000.0
2005-10-18 23:43:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-10-18 23:44:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-10-18 23:46:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-10-18 23:47:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-10-18 23:49:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-10-18 23:50:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-18 23:51:00,1.5995,1.5997,1.5994,1.5994,136300000.0
2005-10-18 23:52:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-18 23:53:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-10-18 23:54:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-10-18 23:55:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-10-18 23:56:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-10-18 23:57:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-10-18 23:58:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-10-18 23:59:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-19 00:00:00,1.5997,1.6,1.5996,1.6,136300000.0
2005-10-19 00:01:00,1.5997,1.5999,1.5995,1.5997,136300000.0
2005-10-19 00:02:00,1.5996,1.5997,1.5993,1.5993,136300000.0
2005-10-19 00:03:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-10-19 00:04:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-10-19 00:05:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-19 00:06:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-10-19 00:07:00,1.5994,1.5996,1.5992,1.5996,136300000.0
2005-10-19 00:08:00,1.5995,1.5996,1.5993,1.5993,136300000.0
2005-10-19 00:09:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-10-19 00:10:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-10-19 00:11:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-10-19 00:14:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-10-19 00:15:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-10-19 00:16:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-10-19 00:17:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2005-10-19 00:18:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-10-19 00:19:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-19 00:20:00,1.5997,1.6,1.5997,1.5997,136300000.0
2005-10-19 00:21:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-10-19 00:22:00,1.5999,1.6004,1.5999,1.6004,136300000.0
2005-10-19 00:23:00,1.6002,1.6005,1.6,1.6005,136300000.0
2005-10-19 00:24:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-10-19 00:25:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-19 00:26:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-10-19 00:27:00,1.6,1.6002,1.6,1.6,136300000.0
2005-10-19 00:28:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-10-19 00:29:00,1.5997,1.6,1.5997,1.5999,136300000.0
2005-10-19 00:30:00,1.6,1.6002,1.6,1.6,136300000.0
2005-10-19 00:31:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-10-19 00:32:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-10-19 00:33:00,1.5996,1.5996,1.5992,1.5994,136300000.0
2005-10-19 00:34:00,1.5993,1.5995,1.5992,1.5994,136300000.0
2005-10-19 00:35:00,1.5993,1.5996,1.5992,1.5995,136300000.0
2005-10-19 00:36:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-10-19 00:37:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-10-19 00:39:00,1.5991,1.5995,1.5991,1.5992,136300000.0
2005-10-19 00:40:00,1.5991,1.5995,1.5989,1.5995,136300000.0
2005-10-19 00:41:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-10-19 00:42:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-10-19 00:43:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-19 00:44:00,1.5996,1.6,1.5994,1.6,136300000.0
2005-10-19 00:45:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-10-19 00:46:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-19 00:47:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-10-19 00:48:00,1.5995,1.5999,1.5995,1.5997,136300000.0
2005-10-19 00:49:00,1.5999,1.6,1.5996,1.5997,136300000.0
2005-10-19 00:50:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-19 00:51:00,1.6002,1.6002,1.5996,1.5997,136300000.0
2005-10-19 00:52:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-19 00:53:00,1.5997,1.5997,1.5993,1.5994,136300000.0
2005-10-19 00:54:00,1.5995,1.5996,1.5994,1.5995,136300000.0
2005-10-19 00:55:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-10-19 00:56:00,1.5994,1.5997,1.5992,1.5997,136300000.0
2005-10-19 00:57:00,1.5996,1.6002,1.5994,1.5994,136300000.0
2005-10-19 00:58:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-10-19 00:59:00,1.5993,1.5995,1.5992,1.5994,136300000.0
2005-10-19 01:00:00,1.5995,1.5996,1.5989,1.599,136300000.0
2005-10-19 01:01:00,1.5989,1.5994,1.5988,1.599,136300000.0
2005-10-19 01:02:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-19 01:03:00,1.5991,1.5991,1.5986,1.5986,136300000.0
2005-10-19 01:04:00,1.5987,1.5988,1.5986,1.5988,136300000.0
2005-10-19 01:05:00,1.5986,1.599,1.5986,1.5989,136300000.0
2005-10-19 01:06:00,1.599,1.599,1.5989,1.599,136300000.0
2005-10-19 01:07:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-10-19 01:08:00,1.5988,1.5991,1.5986,1.599,136300000.0
2005-10-19 01:09:00,1.5987,1.5991,1.5987,1.5987,136300000.0
2005-10-19 01:10:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-10-19 01:11:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-10-19 01:12:00,1.5987,1.5988,1.5983,1.5984,136300000.0
2005-10-19 01:13:00,1.5986,1.5992,1.598,1.5988,136300000.0
2005-10-19 01:14:00,1.599,1.5992,1.5988,1.5989,136300000.0
2005-10-19 01:15:00,1.599,1.599,1.5979,1.5985,136300000.0
2005-10-19 01:16:00,1.5983,1.5986,1.598,1.5982,136300000.0
2005-10-19 01:17:00,1.5984,1.5985,1.5978,1.5978,136300000.0
2005-10-19 01:18:00,1.598,1.5982,1.5978,1.5982,136300000.0
2005-10-19 01:19:00,1.598,1.599,1.598,1.5983,136300000.0
2005-10-19 01:20:00,1.5982,1.5984,1.598,1.5981,136300000.0
2005-10-19 01:21:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-10-19 01:22:00,1.5981,1.5983,1.5977,1.5979,136300000.0
2005-10-19 01:23:00,1.5978,1.5982,1.5975,1.5981,136300000.0
2005-10-19 01:24:00,1.5978,1.5981,1.5977,1.5978,136300000.0
2005-10-19 01:25:00,1.5979,1.598,1.5975,1.5977,136300000.0
2005-10-19 01:26:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-10-19 01:27:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-10-19 01:28:00,1.5981,1.5983,1.5977,1.5977,136300000.0
2005-10-19 01:29:00,1.5976,1.5976,1.5971,1.5973,136300000.0
2005-10-19 01:30:00,1.5971,1.5976,1.5971,1.5972,136300000.0
2005-10-19 01:31:00,1.5971,1.5976,1.5969,1.5975,136300000.0
2005-10-19 01:32:00,1.5973,1.5975,1.5972,1.5972,136300000.0
2005-10-19 01:33:00,1.5973,1.5976,1.5972,1.5974,136300000.0
2005-10-19 01:34:00,1.5973,1.5975,1.5971,1.5973,136300000.0
2005-10-19 01:35:00,1.5974,1.5974,1.5969,1.5972,136300000.0
2005-10-19 01:36:00,1.5973,1.5975,1.5972,1.5975,136300000.0
2005-10-19 01:37:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-10-19 01:38:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-10-19 01:40:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-10-19 01:41:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-10-19 01:42:00,1.5975,1.5975,1.5972,1.5974,136300000.0
2005-10-19 01:43:00,1.5973,1.5976,1.5968,1.5968,136300000.0
2005-10-19 01:44:00,1.5967,1.5969,1.5965,1.5965,136300000.0
2005-10-19 01:45:00,1.5963,1.5967,1.5962,1.5967,136300000.0
2005-10-19 01:46:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-10-19 01:47:00,1.5963,1.5965,1.5957,1.5959,136300000.0
2005-10-19 01:48:00,1.5958,1.596,1.5956,1.5957,136300000.0
2005-10-19 01:49:00,1.5954,1.5958,1.5954,1.5957,136300000.0
2005-10-19 01:50:00,1.5958,1.5958,1.5952,1.5954,136300000.0
2005-10-19 01:51:00,1.5955,1.5957,1.5953,1.5953,136300000.0
2005-10-19 01:52:00,1.5951,1.5958,1.5951,1.5958,136300000.0
2005-10-19 01:53:00,1.5956,1.5958,1.5955,1.5955,136300000.0
2005-10-19 01:54:00,1.5954,1.5955,1.595,1.5954,136300000.0
2005-10-19 01:55:00,1.5951,1.5954,1.5951,1.5951,136300000.0
2005-10-19 01:56:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-10-19 01:57:00,1.5952,1.5955,1.5952,1.5954,136300000.0
2005-10-19 01:58:00,1.5955,1.5959,1.5954,1.5957,136300000.0
2005-10-19 01:59:00,1.5956,1.5957,1.5953,1.5955,136300000.0
2005-10-19 02:00:00,1.5956,1.5959,1.5954,1.5955,136300000.0
2005-10-19 02:01:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-10-19 02:02:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-10-19 02:03:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-10-19 02:04:00,1.5961,1.5967,1.5959,1.5963,136300000.0
2005-10-19 02:05:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-10-19 02:06:00,1.5965,1.5968,1.5964,1.5967,136300000.0
2005-10-19 02:07:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-10-19 02:08:00,1.5966,1.5967,1.5963,1.5967,136300000.0
2005-10-19 02:09:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-10-19 02:10:00,1.5963,1.5965,1.596,1.5962,136300000.0
2005-10-19 02:11:00,1.596,1.5963,1.5958,1.5963,136300000.0
2005-10-19 02:12:00,1.5964,1.5965,1.596,1.5961,136300000.0
2005-10-19 02:13:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-10-19 02:14:00,1.5965,1.5967,1.5962,1.5966,136300000.0
2005-10-19 02:15:00,1.5965,1.5966,1.5963,1.5963,136300000.0
2005-10-19 02:16:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-10-19 02:17:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-10-19 02:18:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-10-19 02:19:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-10-19 02:20:00,1.5964,1.5967,1.5964,1.5964,136300000.0
2005-10-19 02:21:00,1.5963,1.5964,1.5961,1.5964,136300000.0
2005-10-19 02:22:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-10-19 02:23:00,1.5961,1.5967,1.5961,1.5966,136300000.0
2005-10-19 02:24:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-10-19 02:25:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-10-19 02:26:00,1.5968,1.597,1.5968,1.5968,136300000.0
2005-10-19 02:27:00,1.5971,1.5974,1.5969,1.5971,136300000.0
2005-10-19 02:28:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-10-19 02:29:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-10-19 02:30:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-10-19 02:31:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-10-19 02:32:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-10-19 02:33:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-10-19 02:34:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-10-19 02:35:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-10-19 02:36:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-10-19 02:37:00,1.5978,1.5979,1.5976,1.5979,136300000.0
2005-10-19 02:38:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-10-19 02:39:00,1.5977,1.598,1.5975,1.598,136300000.0
2005-10-19 02:40:00,1.5979,1.5984,1.5979,1.598,136300000.0
2005-10-19 02:41:00,1.5981,1.5984,1.5981,1.5981,136300000.0
2005-10-19 02:42:00,1.5982,1.5982,1.5976,1.5978,136300000.0
2005-10-19 02:43:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-19 02:44:00,1.5978,1.5982,1.5978,1.5979,136300000.0
2005-10-19 02:45:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-10-19 02:46:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-10-19 02:47:00,1.5982,1.5982,1.5979,1.5981,136300000.0
2005-10-19 02:48:00,1.5983,1.5985,1.5982,1.5983,136300000.0
2005-10-19 02:49:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-19 02:50:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-10-19 02:51:00,1.5982,1.5987,1.5981,1.5987,136300000.0
2005-10-19 02:52:00,1.5986,1.599,1.5983,1.5987,136300000.0
2005-10-19 02:53:00,1.5988,1.5993,1.5988,1.5991,136300000.0
2005-10-19 02:54:00,1.5994,1.6002,1.5993,1.6002,136300000.0
2005-10-19 02:55:00,1.6003,1.6003,1.5994,1.5995,136300000.0
2005-10-19 02:56:00,1.5993,1.5995,1.599,1.599,136300000.0
2005-10-19 02:57:00,1.5993,1.5995,1.5992,1.5992,136300000.0
2005-10-19 02:58:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2005-10-19 02:59:00,1.5988,1.5992,1.5986,1.5988,136300000.0
2005-10-19 03:00:00,1.5989,1.5991,1.5988,1.5991,136300000.0
2005-10-19 03:01:00,1.599,1.5995,1.599,1.5994,136300000.0
2005-10-19 03:02:00,1.5995,1.5995,1.5992,1.5995,136300000.0
2005-10-19 03:03:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-10-19 03:04:00,1.5996,1.5998,1.5994,1.5995,136300000.0
2005-10-19 03:05:00,1.5996,1.5996,1.5992,1.5995,136300000.0
2005-10-19 03:06:00,1.5994,1.5997,1.5992,1.5995,136300000.0
2005-10-19 03:07:00,1.5997,1.5997,1.5993,1.5995,136300000.0
2005-10-19 03:08:00,1.5994,1.5994,1.5989,1.5989,136300000.0
2005-10-19 03:09:00,1.599,1.5993,1.5985,1.599,136300000.0
2005-10-19 03:10:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-10-19 03:11:00,1.5991,1.5995,1.5989,1.599,136300000.0
2005-10-19 03:12:00,1.5988,1.599,1.5988,1.5989,136300000.0
2005-10-19 03:14:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-10-19 03:15:00,1.5988,1.5992,1.5988,1.5991,136300000.0
2005-10-19 03:16:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-10-19 03:17:00,1.5991,1.5992,1.5988,1.5991,136300000.0
2005-10-19 03:18:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-19 03:19:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-19 03:20:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-10-19 03:21:00,1.599,1.5992,1.599,1.5991,136300000.0
2005-10-19 03:22:00,1.599,1.5992,1.5989,1.5992,136300000.0
2005-10-19 03:23:00,1.5991,1.5993,1.599,1.599,136300000.0
2005-10-19 03:24:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-10-19 03:25:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2005-10-19 03:26:00,1.5987,1.5987,1.5985,1.5986,136300000.0
2005-10-19 03:27:00,1.5987,1.5987,1.5986,1.5987,136300000.0
2005-10-19 03:28:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-10-19 03:29:00,1.5986,1.5987,1.5986,1.5986,136300000.0
2005-10-19 03:30:00,1.5987,1.5989,1.5986,1.5989,136300000.0
2005-10-19 03:31:00,1.5988,1.5989,1.5987,1.5988,136300000.0
2005-10-19 03:32:00,1.5987,1.5988,1.5986,1.5986,136300000.0
2005-10-19 03:33:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-10-19 03:34:00,1.5985,1.5989,1.5984,1.5986,136300000.0
2005-10-19 03:35:00,1.5988,1.5989,1.5986,1.5988,136300000.0
2005-10-19 03:36:00,1.5987,1.5988,1.5987,1.5987,136300000.0
2005-10-19 03:37:00,1.5988,1.5989,1.5987,1.5988,136300000.0
2005-10-19 03:38:00,1.5987,1.5988,1.5986,1.5986,136300000.0
2005-10-19 03:39:00,1.5985,1.5985,1.5981,1.5981,136300000.0
2005-10-19 03:40:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-10-19 03:41:00,1.5984,1.5985,1.5983,1.5983,136300000.0
2005-10-19 03:42:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-10-19 03:43:00,1.5985,1.5985,1.5982,1.5983,136300000.0
2005-10-19 03:44:00,1.5982,1.5984,1.5982,1.5982,136300000.0
2005-10-19 03:45:00,1.5983,1.5985,1.5981,1.5981,136300000.0
2005-10-19 03:46:00,1.5982,1.5986,1.5982,1.5984,136300000.0
2005-10-19 03:47:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-10-19 03:48:00,1.5984,1.5985,1.5983,1.5983,136300000.0
2005-10-19 03:49:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-10-19 03:50:00,1.5983,1.5983,1.598,1.5981,136300000.0
2005-10-19 03:51:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-10-19 03:52:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-10-19 03:53:00,1.5982,1.5982,1.598,1.5981,136300000.0
2005-10-19 03:54:00,1.5982,1.5985,1.5982,1.5985,136300000.0
2005-10-19 03:55:00,1.5982,1.5985,1.5982,1.5985,136300000.0
2005-10-19 03:56:00,1.5983,1.5984,1.5981,1.5981,136300000.0
2005-10-19 03:57:00,1.5982,1.5985,1.598,1.5981,136300000.0
2005-10-19 03:58:00,1.5982,1.5984,1.598,1.5982,136300000.0
2005-10-19 03:59:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-10-19 04:00:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2005-10-19 04:01:00,1.598,1.5981,1.5978,1.5978,136300000.0
2005-10-19 04:02:00,1.5977,1.5979,1.5973,1.5977,136300000.0
2005-10-19 04:03:00,1.5976,1.5978,1.5975,1.5978,136300000.0
2005-10-19 04:04:00,1.5977,1.5978,1.5975,1.5977,136300000.0
2005-10-19 04:05:00,1.5978,1.5978,1.5973,1.5975,136300000.0
2005-10-19 04:06:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-10-19 04:07:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-19 04:08:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-10-19 04:09:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-10-19 04:10:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-10-19 04:11:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-10-19 04:12:00,1.5976,1.5981,1.5976,1.5981,136300000.0
2005-10-19 04:13:00,1.598,1.598,1.5974,1.5979,136300000.0
2005-10-19 04:14:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-10-19 04:15:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-10-19 04:16:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-10-19 04:17:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-10-19 04:18:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-10-19 04:19:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-10-19 04:20:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-10-19 04:21:00,1.5978,1.5978,1.5976,1.5978,136300000.0
2005-10-19 04:22:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-10-19 04:23:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-10-19 04:24:00,1.5976,1.5977,1.5974,1.5974,136300000.0
2005-10-19 04:25:00,1.5975,1.5976,1.5971,1.5973,136300000.0
2005-10-19 04:26:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-10-19 04:27:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-10-19 04:28:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-10-19 04:29:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-10-19 04:30:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-10-19 04:31:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-10-19 04:32:00,1.5973,1.5973,1.597,1.5973,136300000.0
2005-10-19 04:33:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-10-19 04:34:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-10-19 04:35:00,1.597,1.5972,1.597,1.5972,136300000.0
2005-10-19 04:36:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-10-19 04:37:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-10-19 04:38:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-19 04:39:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-19 04:40:00,1.597,1.5971,1.5968,1.597,136300000.0
2005-10-19 04:41:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-10-19 04:43:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-10-19 04:44:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-10-19 04:45:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-10-19 04:46:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-10-19 04:47:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-10-19 04:48:00,1.5969,1.597,1.5967,1.5967,136300000.0
2005-10-19 04:49:00,1.5966,1.5968,1.5964,1.5964,136300000.0
2005-10-19 04:50:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-10-19 04:51:00,1.5967,1.5969,1.5966,1.5968,136300000.0
2005-10-19 04:52:00,1.5969,1.597,1.5968,1.5969,136300000.0
2005-10-19 04:53:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-19 04:55:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-10-19 04:56:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-10-19 04:57:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-10-19 04:58:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-10-19 04:59:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-10-19 05:01:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-10-19 05:02:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-10-19 05:03:00,1.5967,1.597,1.5967,1.597,136300000.0
2005-10-19 05:04:00,1.5971,1.5973,1.597,1.5971,136300000.0
2005-10-19 05:05:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-19 05:06:00,1.597,1.597,1.5969,1.597,136300000.0
2005-10-19 05:07:00,1.5971,1.5974,1.5971,1.5972,136300000.0
2005-10-19 05:08:00,1.5971,1.5972,1.597,1.597,136300000.0
2005-10-19 05:09:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-10-19 05:11:00,1.597,1.5973,1.597,1.5972,136300000.0
2005-10-19 05:12:00,1.5971,1.5971,1.5967,1.5968,136300000.0
2005-10-19 05:13:00,1.5967,1.597,1.5967,1.5967,136300000.0
2005-10-19 05:14:00,1.597,1.597,1.5966,1.5967,136300000.0
2005-10-19 05:15:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-10-19 05:16:00,1.5967,1.5969,1.5965,1.5967,136300000.0
2005-10-19 05:17:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-19 05:18:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-10-19 05:19:00,1.5968,1.5971,1.5967,1.5968,136300000.0
2005-10-19 05:20:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-10-19 05:21:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-10-19 05:22:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-10-19 05:23:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-10-19 05:24:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-10-19 05:25:00,1.597,1.597,1.5968,1.5969,136300000.0
2005-10-19 05:26:00,1.597,1.597,1.597,1.597,136300000.0
2005-10-19 05:27:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-10-19 05:28:00,1.597,1.597,1.5967,1.5968,136300000.0
2005-10-19 05:29:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-19 05:30:00,1.5968,1.597,1.5968,1.5968,136300000.0
2005-10-19 05:32:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-19 05:33:00,1.5968,1.5973,1.5966,1.5972,136300000.0
2005-10-19 05:34:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-10-19 05:35:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-10-19 05:36:00,1.5973,1.5973,1.5969,1.5972,136300000.0
2005-10-19 05:37:00,1.5971,1.5976,1.5971,1.5974,136300000.0
2005-10-19 05:38:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-10-19 05:39:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-10-19 05:40:00,1.5974,1.5977,1.5974,1.5976,136300000.0
2005-10-19 05:41:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-19 05:42:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-10-19 05:43:00,1.5976,1.5979,1.5974,1.5977,136300000.0
2005-10-19 05:44:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-10-19 05:45:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-10-19 05:46:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-10-19 05:47:00,1.5972,1.5973,1.5971,1.5973,136300000.0
2005-10-19 05:48:00,1.5974,1.5976,1.5973,1.5976,136300000.0
2005-10-19 05:49:00,1.5975,1.5977,1.5975,1.5975,136300000.0
2005-10-19 05:50:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-10-19 05:51:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-10-19 05:52:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-10-19 05:53:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-10-19 05:54:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-10-19 05:55:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-10-19 05:56:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-10-19 05:57:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-10-19 05:58:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-10-19 05:59:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-10-19 06:00:00,1.5968,1.5968,1.5964,1.5964,136300000.0
2005-10-19 06:02:00,1.5965,1.5966,1.5962,1.5966,136300000.0
2005-10-19 06:03:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-10-19 06:04:00,1.5966,1.5974,1.5966,1.5968,136300000.0
2005-10-19 06:05:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-10-19 06:08:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-10-19 06:09:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-19 06:10:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-10-19 06:11:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-10-19 06:12:00,1.5966,1.5967,1.5964,1.5964,136300000.0
2005-10-19 06:13:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-10-19 06:14:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-10-19 06:15:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-10-19 06:16:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-10-19 06:17:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-10-19 06:18:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-10-19 06:19:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-10-19 06:20:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-10-19 06:21:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-10-19 06:22:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-10-19 06:23:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-10-19 06:24:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-10-19 06:26:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-10-19 06:27:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-10-19 06:28:00,1.5962,1.5966,1.5962,1.5966,136300000.0
2005-10-19 06:29:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-10-19 06:30:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-19 06:31:00,1.5964,1.5964,1.5959,1.596,136300000.0
2005-10-19 06:32:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-10-19 06:33:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-19 06:34:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-10-19 06:35:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-10-19 06:36:00,1.5959,1.5961,1.5957,1.5961,136300000.0
2005-10-19 06:37:00,1.596,1.5962,1.5958,1.5959,136300000.0
2005-10-19 06:38:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-10-19 06:39:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-10-19 06:40:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-10-19 06:41:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-10-19 06:42:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-10-19 06:43:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-10-19 06:44:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-10-19 06:45:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-10-19 06:46:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-10-19 06:47:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-10-19 06:48:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-10-19 06:49:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-10-19 06:50:00,1.5961,1.5961,1.5958,1.5961,136300000.0
2005-10-19 06:51:00,1.596,1.5961,1.5958,1.5961,136300000.0
2005-10-19 06:53:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-10-19 06:54:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-10-19 06:56:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-10-19 06:57:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-10-19 06:58:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-10-19 06:59:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-10-19 07:01:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-19 07:02:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-19 07:03:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-10-19 07:04:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-10-19 07:05:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-10-19 07:06:00,1.596,1.5963,1.5958,1.5958,136300000.0
2005-10-19 07:07:00,1.5959,1.5963,1.5959,1.5963,136300000.0
2005-10-19 07:08:00,1.5962,1.5963,1.5961,1.5963,136300000.0
2005-10-19 07:09:00,1.5962,1.5964,1.5959,1.596,136300000.0
2005-10-19 07:10:00,1.5959,1.5964,1.5959,1.5959,136300000.0
2005-10-19 07:11:00,1.5962,1.5962,1.5957,1.5961,136300000.0
2005-10-19 07:12:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-10-19 07:13:00,1.5962,1.5964,1.596,1.5964,136300000.0
2005-10-19 07:14:00,1.596,1.5963,1.5958,1.5958,136300000.0
2005-10-19 07:15:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-10-19 07:16:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-10-19 07:17:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-10-19 07:18:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-10-19 07:19:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-10-19 07:20:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-10-19 07:21:00,1.5962,1.5963,1.5959,1.596,136300000.0
2005-10-19 07:22:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-10-19 07:23:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-10-19 07:24:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-10-19 07:25:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-10-19 07:26:00,1.5966,1.5966,1.5963,1.5965,136300000.0
2005-10-19 07:27:00,1.5964,1.5968,1.5964,1.5966,136300000.0
2005-10-19 07:28:00,1.5967,1.5971,1.5964,1.5968,136300000.0
2005-10-19 07:29:00,1.597,1.5971,1.5968,1.5968,136300000.0
2005-10-19 07:30:00,1.5969,1.5971,1.5964,1.5968,136300000.0
2005-10-19 07:31:00,1.5967,1.597,1.5966,1.5966,136300000.0
2005-10-19 07:32:00,1.5965,1.5971,1.5965,1.5969,136300000.0
2005-10-19 07:33:00,1.597,1.5972,1.5967,1.5969,136300000.0
2005-10-19 07:34:00,1.597,1.5971,1.5967,1.5967,136300000.0
2005-10-19 07:35:00,1.5969,1.5969,1.5966,1.5968,136300000.0
2005-10-19 07:36:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-10-19 07:37:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-10-19 07:38:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-10-19 07:39:00,1.5968,1.5971,1.5966,1.597,136300000.0
2005-10-19 07:40:00,1.5969,1.5971,1.5964,1.5966,136300000.0
2005-10-19 07:41:00,1.5965,1.5966,1.5963,1.5966,136300000.0
2005-10-19 07:42:00,1.5968,1.5968,1.5965,1.5965,136300000.0
2005-10-19 07:43:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-10-19 07:44:00,1.5963,1.5965,1.5958,1.596,136300000.0
2005-10-19 07:45:00,1.596,1.596,1.5958,1.596,136300000.0
2005-10-19 07:46:00,1.5959,1.5962,1.5958,1.5962,136300000.0
2005-10-19 07:47:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-10-19 07:48:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-19 07:49:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-10-19 07:50:00,1.5963,1.5964,1.596,1.5963,136300000.0
2005-10-19 07:51:00,1.5964,1.5967,1.5964,1.5964,136300000.0
2005-10-19 07:52:00,1.5967,1.5967,1.5962,1.5964,136300000.0
2005-10-19 07:53:00,1.5965,1.5969,1.5963,1.5967,136300000.0
2005-10-19 07:54:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-19 07:55:00,1.5964,1.5966,1.5964,1.5964,136300000.0
2005-10-19 07:56:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-10-19 07:57:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-10-19 07:58:00,1.5964,1.5969,1.5963,1.5968,136300000.0
2005-10-19 07:59:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-19 08:00:00,1.597,1.5972,1.5968,1.5969,136300000.0
2005-10-19 08:01:00,1.5968,1.5973,1.5967,1.5969,136300000.0
2005-10-19 08:02:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-10-19 08:03:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-10-19 08:04:00,1.597,1.5971,1.597,1.597,136300000.0
2005-10-19 08:05:00,1.5969,1.5971,1.5967,1.5967,136300000.0
2005-10-19 08:06:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-10-19 08:07:00,1.597,1.5973,1.5969,1.597,136300000.0
2005-10-19 08:08:00,1.5971,1.5973,1.5968,1.5968,136300000.0
2005-10-19 08:09:00,1.5969,1.5977,1.5968,1.5971,136300000.0
2005-10-19 08:10:00,1.5972,1.5974,1.597,1.5974,136300000.0
2005-10-19 08:11:00,1.5973,1.5975,1.5971,1.5973,136300000.0
2005-10-19 08:12:00,1.5972,1.5975,1.597,1.5973,136300000.0
2005-10-19 08:13:00,1.5974,1.5979,1.5974,1.5979,136300000.0
2005-10-19 08:14:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-10-19 08:15:00,1.5978,1.5979,1.5976,1.5978,136300000.0
2005-10-19 08:16:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-10-19 08:17:00,1.5981,1.5981,1.5979,1.5981,136300000.0
2005-10-19 08:18:00,1.598,1.5981,1.5978,1.5981,136300000.0
2005-10-19 08:19:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-10-19 08:20:00,1.5981,1.5981,1.5975,1.5977,136300000.0
2005-10-19 08:21:00,1.5976,1.5979,1.5975,1.5977,136300000.0
2005-10-19 08:22:00,1.5976,1.5978,1.5975,1.5975,136300000.0
2005-10-19 08:23:00,1.5974,1.5978,1.5973,1.5978,136300000.0
2005-10-19 08:24:00,1.5977,1.5978,1.5973,1.5977,136300000.0
2005-10-19 08:25:00,1.5978,1.5978,1.5973,1.5974,136300000.0
2005-10-19 08:26:00,1.5973,1.5974,1.5971,1.5971,136300000.0
2005-10-19 08:27:00,1.5972,1.5974,1.5971,1.5971,136300000.0
2005-10-19 08:28:00,1.5972,1.5974,1.5971,1.5971,136300000.0
2005-10-19 08:29:00,1.597,1.597,1.5966,1.5966,136300000.0
2005-10-19 08:30:00,1.5967,1.597,1.5965,1.5968,136300000.0
2005-10-19 08:31:00,1.5966,1.5969,1.596,1.5967,136300000.0
2005-10-19 08:32:00,1.5966,1.5969,1.5963,1.5967,136300000.0
2005-10-19 08:33:00,1.5966,1.5969,1.5963,1.5966,136300000.0
2005-10-19 08:34:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-10-19 08:35:00,1.5966,1.5966,1.5957,1.5961,136300000.0
2005-10-19 08:36:00,1.5958,1.5961,1.5942,1.5943,136300000.0
2005-10-19 08:37:00,1.594,1.5949,1.5936,1.5946,136300000.0
2005-10-19 08:38:00,1.5944,1.5946,1.594,1.5943,136300000.0
2005-10-19 08:39:00,1.5945,1.5945,1.5929,1.5931,136300000.0
2005-10-19 08:40:00,1.5929,1.5935,1.5919,1.5935,136300000.0
2005-10-19 08:41:00,1.5937,1.5937,1.5923,1.5929,136300000.0
2005-10-19 08:42:00,1.5927,1.5927,1.5917,1.5917,136300000.0
2005-10-19 08:43:00,1.5916,1.5931,1.5916,1.5928,136300000.0
2005-10-19 08:44:00,1.5926,1.5933,1.5921,1.5921,136300000.0
2005-10-19 08:45:00,1.5922,1.5927,1.5921,1.5927,136300000.0
2005-10-19 08:46:00,1.5925,1.5928,1.5924,1.5927,136300000.0
2005-10-19 08:47:00,1.5928,1.5934,1.5928,1.5933,136300000.0
2005-10-19 08:48:00,1.5932,1.5934,1.5927,1.5927,136300000.0
2005-10-19 08:49:00,1.5928,1.5932,1.5925,1.5925,136300000.0
2005-10-19 08:50:00,1.5923,1.5929,1.5923,1.5927,136300000.0
2005-10-19 08:51:00,1.5928,1.5933,1.5926,1.5926,136300000.0
2005-10-19 08:52:00,1.593,1.593,1.5927,1.5928,136300000.0
2005-10-19 08:53:00,1.5929,1.593,1.5927,1.593,136300000.0
2005-10-19 08:54:00,1.5929,1.5931,1.5927,1.593,136300000.0
2005-10-19 08:55:00,1.5929,1.593,1.592,1.5921,136300000.0
2005-10-19 08:56:00,1.592,1.5932,1.592,1.5926,136300000.0
2005-10-19 08:57:00,1.5928,1.5934,1.5927,1.5934,136300000.0
2005-10-19 08:58:00,1.5933,1.5934,1.5928,1.5931,136300000.0
2005-10-19 08:59:00,1.5932,1.5936,1.5931,1.5932,136300000.0
2005-10-19 09:00:00,1.5931,1.5937,1.5928,1.5933,136300000.0
2005-10-19 09:01:00,1.5937,1.5939,1.5933,1.5938,136300000.0
2005-10-19 09:02:00,1.594,1.5942,1.5937,1.5938,136300000.0
2005-10-19 09:03:00,1.594,1.5941,1.5932,1.5937,136300000.0
2005-10-19 09:04:00,1.5936,1.5942,1.5936,1.5939,136300000.0
2005-10-19 09:05:00,1.594,1.5962,1.5939,1.5955,136300000.0
2005-10-19 09:06:00,1.5954,1.5954,1.5947,1.595,136300000.0
2005-10-19 09:07:00,1.5952,1.5952,1.5946,1.5946,136300000.0
2005-10-19 09:08:00,1.5947,1.5952,1.5945,1.595,136300000.0
2005-10-19 09:09:00,1.5951,1.5954,1.5948,1.5952,136300000.0
2005-10-19 09:10:00,1.5953,1.5954,1.595,1.5952,136300000.0
2005-10-19 09:11:00,1.5953,1.5955,1.5949,1.595,136300000.0
2005-10-19 09:12:00,1.5951,1.5953,1.5948,1.5953,136300000.0
2005-10-19 09:13:00,1.5952,1.5953,1.5949,1.5949,136300000.0
2005-10-19 09:14:00,1.5948,1.5955,1.5947,1.5952,136300000.0
2005-10-19 09:15:00,1.5951,1.5959,1.5951,1.5954,136300000.0
2005-10-19 09:16:00,1.5952,1.5957,1.5951,1.5953,136300000.0
2005-10-19 09:17:00,1.5952,1.5952,1.5948,1.595,136300000.0
2005-10-19 09:18:00,1.5949,1.5953,1.5945,1.5953,136300000.0
2005-10-19 09:19:00,1.5954,1.5955,1.5946,1.5946,136300000.0
2005-10-19 09:20:00,1.5945,1.595,1.5945,1.5946,136300000.0
2005-10-19 09:21:00,1.5948,1.595,1.5946,1.5946,136300000.0
2005-10-19 09:22:00,1.5947,1.5948,1.5942,1.5946,136300000.0
2005-10-19 09:23:00,1.5945,1.5948,1.5944,1.5945,136300000.0
2005-10-19 09:24:00,1.5944,1.5951,1.5943,1.595,136300000.0
2005-10-19 09:25:00,1.5951,1.5951,1.5943,1.5948,136300000.0
2005-10-19 09:26:00,1.5946,1.5946,1.594,1.5941,136300000.0
2005-10-19 09:27:00,1.5944,1.5946,1.5941,1.5941,136300000.0
2005-10-19 09:28:00,1.594,1.5943,1.5938,1.5943,136300000.0
2005-10-19 09:29:00,1.5945,1.5945,1.594,1.5944,136300000.0
2005-10-19 09:30:00,1.5943,1.5946,1.594,1.5942,136300000.0
2005-10-19 09:31:00,1.594,1.594,1.5937,1.5937,136300000.0
2005-10-19 09:32:00,1.5938,1.5943,1.5938,1.5941,136300000.0
2005-10-19 09:33:00,1.5942,1.5945,1.594,1.5941,136300000.0
2005-10-19 09:34:00,1.594,1.5945,1.5939,1.5945,136300000.0
2005-10-19 09:35:00,1.5946,1.5946,1.5942,1.5942,136300000.0
2005-10-19 09:36:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-10-19 09:37:00,1.5939,1.5944,1.5939,1.5944,136300000.0
2005-10-19 09:38:00,1.5945,1.5946,1.5942,1.5945,136300000.0
2005-10-19 09:39:00,1.5944,1.5945,1.5942,1.5945,136300000.0
2005-10-19 09:40:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-10-19 09:41:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-10-19 09:42:00,1.5943,1.5955,1.5943,1.5951,136300000.0
2005-10-19 09:43:00,1.5952,1.5958,1.5948,1.5952,136300000.0
2005-10-19 09:44:00,1.5954,1.5954,1.5945,1.595,136300000.0
2005-10-19 09:45:00,1.5952,1.5954,1.5947,1.5951,136300000.0
2005-10-19 09:46:00,1.595,1.5953,1.595,1.5953,136300000.0
2005-10-19 09:47:00,1.5951,1.5952,1.5947,1.5949,136300000.0
2005-10-19 09:48:00,1.5948,1.5948,1.5944,1.5948,136300000.0
2005-10-19 09:49:00,1.5947,1.5949,1.5943,1.5948,136300000.0
2005-10-19 09:50:00,1.5949,1.5956,1.5947,1.5952,136300000.0
2005-10-19 09:51:00,1.595,1.5956,1.595,1.5956,136300000.0
2005-10-19 09:52:00,1.5955,1.5958,1.5953,1.5954,136300000.0
2005-10-19 09:53:00,1.5956,1.5956,1.595,1.5954,136300000.0
2005-10-19 09:54:00,1.5953,1.5956,1.5953,1.5954,136300000.0
2005-10-19 09:55:00,1.5956,1.5957,1.5954,1.5954,136300000.0
2005-10-19 09:56:00,1.5954,1.5958,1.5954,1.5957,136300000.0
2005-10-19 09:57:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-10-19 09:58:00,1.5954,1.5958,1.5954,1.5955,136300000.0
2005-10-19 09:59:00,1.5956,1.5956,1.5953,1.5954,136300000.0
2005-10-19 10:00:00,1.5955,1.5956,1.5953,1.5955,136300000.0
2005-10-19 10:01:00,1.5956,1.5959,1.5955,1.5957,136300000.0
2005-10-19 10:02:00,1.5956,1.5959,1.5954,1.5959,136300000.0
2005-10-19 10:03:00,1.5956,1.5966,1.5956,1.5963,136300000.0
2005-10-19 10:04:00,1.5962,1.5964,1.596,1.5963,136300000.0
2005-10-19 10:05:00,1.5964,1.5965,1.5953,1.5959,136300000.0
2005-10-19 10:06:00,1.5958,1.5961,1.5957,1.5959,136300000.0
2005-10-19 10:07:00,1.5958,1.5961,1.5958,1.5959,136300000.0
2005-10-19 10:08:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-10-19 10:09:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-10-19 10:10:00,1.5959,1.5961,1.5955,1.5955,136300000.0
2005-10-19 10:11:00,1.5956,1.5956,1.5951,1.5951,136300000.0
2005-10-19 10:12:00,1.5949,1.5952,1.5948,1.5952,136300000.0
2005-10-19 10:13:00,1.5953,1.5953,1.5949,1.5951,136300000.0
2005-10-19 10:14:00,1.5952,1.5952,1.5948,1.5948,136300000.0
2005-10-19 10:15:00,1.5949,1.595,1.5946,1.595,136300000.0
2005-10-19 10:16:00,1.5949,1.5949,1.5945,1.5949,136300000.0
2005-10-19 10:17:00,1.5948,1.5948,1.5946,1.5947,136300000.0
2005-10-19 10:18:00,1.5948,1.595,1.5947,1.595,136300000.0
2005-10-19 10:19:00,1.5949,1.595,1.5946,1.5946,136300000.0
2005-10-19 10:20:00,1.5944,1.5947,1.5937,1.5942,136300000.0
2005-10-19 10:21:00,1.5941,1.5942,1.594,1.5941,136300000.0
2005-10-19 10:22:00,1.5941,1.5942,1.5938,1.5941,136300000.0
2005-10-19 10:23:00,1.594,1.5941,1.5936,1.5938,136300000.0
2005-10-19 10:24:00,1.5939,1.5941,1.5937,1.5939,136300000.0
2005-10-19 10:25:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-10-19 10:26:00,1.5941,1.5942,1.5937,1.5938,136300000.0
2005-10-19 10:27:00,1.5939,1.594,1.5936,1.5938,136300000.0
2005-10-19 10:28:00,1.5939,1.5941,1.5939,1.5939,136300000.0
2005-10-19 10:29:00,1.5938,1.5939,1.5935,1.5935,136300000.0
2005-10-19 10:30:00,1.5938,1.594,1.5935,1.5937,136300000.0
2005-10-19 10:31:00,1.5935,1.5938,1.5935,1.5935,136300000.0
2005-10-19 10:32:00,1.5934,1.5939,1.5934,1.5938,136300000.0
2005-10-19 10:33:00,1.5937,1.5942,1.5937,1.594,136300000.0
2005-10-19 10:34:00,1.5941,1.5944,1.5941,1.5943,136300000.0
2005-10-19 10:35:00,1.5944,1.5949,1.5942,1.5948,136300000.0
2005-10-19 10:36:00,1.5949,1.5949,1.5946,1.5948,136300000.0
2005-10-19 10:37:00,1.5949,1.595,1.5948,1.5948,136300000.0
2005-10-19 10:38:00,1.5947,1.5948,1.5941,1.5942,136300000.0
2005-10-19 10:39:00,1.5945,1.595,1.5945,1.5947,136300000.0
2005-10-19 10:40:00,1.5946,1.5948,1.5944,1.5948,136300000.0
2005-10-19 10:41:00,1.5947,1.5952,1.5946,1.5952,136300000.0
2005-10-19 10:42:00,1.5954,1.5954,1.5947,1.5952,136300000.0
2005-10-19 10:43:00,1.5949,1.5954,1.5946,1.5952,136300000.0
2005-10-19 10:44:00,1.5952,1.5953,1.595,1.5951,136300000.0
2005-10-19 10:45:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-10-19 10:46:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-10-19 10:47:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-10-19 10:48:00,1.5948,1.5949,1.5943,1.5943,136300000.0
2005-10-19 10:49:00,1.5944,1.5949,1.5942,1.5944,136300000.0
2005-10-19 10:50:00,1.5943,1.5951,1.5943,1.595,136300000.0
2005-10-19 10:51:00,1.5948,1.595,1.5944,1.5946,136300000.0
2005-10-19 10:52:00,1.5947,1.595,1.5946,1.5949,136300000.0
2005-10-19 10:53:00,1.595,1.595,1.5947,1.5949,136300000.0
2005-10-19 10:54:00,1.5947,1.5952,1.5947,1.5952,136300000.0
2005-10-19 10:55:00,1.5951,1.5955,1.5948,1.5951,136300000.0
2005-10-19 10:56:00,1.5953,1.5954,1.5949,1.595,136300000.0
2005-10-19 10:57:00,1.5951,1.5955,1.5948,1.5955,136300000.0
2005-10-19 10:58:00,1.5951,1.5957,1.595,1.5953,136300000.0
2005-10-19 10:59:00,1.5955,1.5955,1.5947,1.5947,136300000.0
2005-10-19 11:00:00,1.5948,1.5951,1.5947,1.5947,136300000.0
2005-10-19 11:01:00,1.5946,1.5949,1.5944,1.5944,136300000.0
2005-10-19 11:02:00,1.5945,1.5947,1.5944,1.5945,136300000.0
2005-10-19 11:03:00,1.5946,1.5948,1.5943,1.5943,136300000.0
2005-10-19 11:04:00,1.5945,1.5949,1.594,1.5942,136300000.0
2005-10-19 11:05:00,1.5941,1.5959,1.5941,1.5959,136300000.0
2005-10-19 11:06:00,1.596,1.5974,1.596,1.5963,136300000.0
2005-10-19 11:07:00,1.5966,1.5971,1.5961,1.597,136300000.0
2005-10-19 11:08:00,1.5968,1.5979,1.5963,1.5976,136300000.0
2005-10-19 11:09:00,1.5975,1.5978,1.597,1.5978,136300000.0
2005-10-19 11:10:00,1.5979,1.5981,1.5964,1.5974,136300000.0
2005-10-19 11:11:00,1.5975,1.5977,1.5965,1.5966,136300000.0
2005-10-19 11:12:00,1.5967,1.5967,1.5961,1.5962,136300000.0
2005-10-19 11:13:00,1.5963,1.5972,1.5963,1.597,136300000.0
2005-10-19 11:14:00,1.5969,1.5975,1.5969,1.5972,136300000.0
2005-10-19 11:15:00,1.5974,1.5974,1.5968,1.5972,136300000.0
2005-10-19 11:16:00,1.5971,1.5972,1.5964,1.5971,136300000.0
2005-10-19 11:17:00,1.5972,1.5974,1.597,1.597,136300000.0
2005-10-19 11:18:00,1.5971,1.5975,1.5971,1.5974,136300000.0
2005-10-19 11:19:00,1.5973,1.5975,1.5971,1.5975,136300000.0
2005-10-19 11:20:00,1.5974,1.5974,1.5965,1.5971,136300000.0
2005-10-19 11:21:00,1.5972,1.5973,1.5968,1.5972,136300000.0
2005-10-19 11:22:00,1.5971,1.5972,1.5967,1.5967,136300000.0
2005-10-19 11:23:00,1.5966,1.5971,1.5965,1.5968,136300000.0
2005-10-19 11:24:00,1.5969,1.5979,1.5965,1.597,136300000.0
2005-10-19 11:25:00,1.5971,1.5977,1.5966,1.5972,136300000.0
2005-10-19 11:26:00,1.5971,1.5975,1.5963,1.5968,136300000.0
2005-10-19 11:27:00,1.5969,1.5972,1.5967,1.597,136300000.0
2005-10-19 11:28:00,1.5969,1.597,1.5963,1.5967,136300000.0
2005-10-19 11:29:00,1.5965,1.5967,1.5961,1.5966,136300000.0
2005-10-19 11:30:00,1.5965,1.597,1.5965,1.5969,136300000.0
2005-10-19 11:31:00,1.597,1.597,1.5967,1.5968,136300000.0
2005-10-19 11:32:00,1.5967,1.5971,1.5965,1.5971,136300000.0
2005-10-19 11:33:00,1.5966,1.5974,1.5966,1.597,136300000.0
2005-10-19 11:34:00,1.5971,1.5975,1.5962,1.5966,136300000.0
2005-10-19 11:35:00,1.5967,1.5973,1.5964,1.5966,136300000.0
2005-10-19 11:36:00,1.5964,1.5965,1.5962,1.5964,136300000.0
2005-10-19 11:37:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-10-19 11:38:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-10-19 11:39:00,1.5962,1.5964,1.5956,1.596,136300000.0
2005-10-19 11:40:00,1.5959,1.5965,1.5959,1.5963,136300000.0
2005-10-19 11:41:00,1.5964,1.5964,1.5955,1.5957,136300000.0
2005-10-19 11:42:00,1.5958,1.5961,1.5957,1.5957,136300000.0
2005-10-19 11:43:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-10-19 11:44:00,1.5958,1.596,1.5955,1.5959,136300000.0
2005-10-19 11:45:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-10-19 11:46:00,1.5958,1.5961,1.5957,1.5958,136300000.0
2005-10-19 11:47:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-10-19 11:48:00,1.596,1.5964,1.596,1.5961,136300000.0
2005-10-19 11:49:00,1.5962,1.5963,1.5959,1.5961,136300000.0
2005-10-19 11:50:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-19 11:51:00,1.5959,1.5961,1.5959,1.596,136300000.0
2005-10-19 11:52:00,1.5961,1.5961,1.5959,1.5961,136300000.0
2005-10-19 11:53:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-10-19 11:54:00,1.5963,1.5964,1.5956,1.5956,136300000.0
2005-10-19 11:55:00,1.5957,1.5958,1.5955,1.5955,136300000.0
2005-10-19 11:56:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-10-19 11:57:00,1.5957,1.5957,1.5952,1.5955,136300000.0
2005-10-19 11:58:00,1.5953,1.5959,1.5953,1.5959,136300000.0
2005-10-19 11:59:00,1.5958,1.596,1.5956,1.5958,136300000.0
2005-10-19 12:00:00,1.5957,1.5959,1.5956,1.5958,136300000.0
2005-10-19 12:01:00,1.5959,1.5961,1.5957,1.5959,136300000.0
2005-10-19 12:02:00,1.596,1.5962,1.5957,1.5958,136300000.0
2005-10-19 12:03:00,1.5959,1.5963,1.5959,1.596,136300000.0
2005-10-19 12:04:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-10-19 12:05:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-10-19 12:06:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-10-19 12:07:00,1.5956,1.596,1.5956,1.5959,136300000.0
2005-10-19 12:08:00,1.5958,1.5961,1.5957,1.5961,136300000.0
2005-10-19 12:09:00,1.5962,1.5963,1.5959,1.5959,136300000.0
2005-10-19 12:10:00,1.5958,1.5963,1.5958,1.5961,136300000.0
2005-10-19 12:11:00,1.5962,1.5963,1.5958,1.5959,136300000.0
2005-10-19 12:12:00,1.596,1.5961,1.5957,1.5958,136300000.0
2005-10-19 12:13:00,1.5957,1.5959,1.5954,1.5957,136300000.0
2005-10-19 12:14:00,1.5958,1.5959,1.5955,1.5958,136300000.0
2005-10-19 12:15:00,1.5959,1.596,1.5957,1.596,136300000.0
2005-10-19 12:16:00,1.5959,1.5962,1.5956,1.5958,136300000.0
2005-10-19 12:17:00,1.5957,1.5961,1.5957,1.5959,136300000.0
2005-10-19 12:18:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-10-19 12:19:00,1.5961,1.5964,1.5956,1.5957,136300000.0
2005-10-19 12:20:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-10-19 12:21:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-10-19 12:22:00,1.5958,1.5963,1.5958,1.596,136300000.0
2005-10-19 12:23:00,1.5961,1.5966,1.5959,1.5966,136300000.0
2005-10-19 12:24:00,1.5967,1.5967,1.5963,1.5963,136300000.0
2005-10-19 12:25:00,1.5964,1.5964,1.596,1.5961,136300000.0
2005-10-19 12:26:00,1.596,1.5968,1.5959,1.5967,136300000.0
2005-10-19 12:27:00,1.5966,1.5968,1.5964,1.5968,136300000.0
2005-10-19 12:28:00,1.5967,1.5973,1.5963,1.5964,136300000.0
2005-10-19 12:29:00,1.5961,1.5972,1.5957,1.5961,136300000.0
2005-10-19 12:30:00,1.596,1.5969,1.596,1.5969,136300000.0
2005-10-19 12:31:00,1.5968,1.5969,1.5963,1.5964,136300000.0
2005-10-19 12:32:00,1.5965,1.5967,1.5959,1.5959,136300000.0
2005-10-19 12:33:00,1.5964,1.5966,1.5958,1.596,136300000.0
2005-10-19 12:34:00,1.5958,1.5958,1.5953,1.5958,136300000.0
2005-10-19 12:35:00,1.5959,1.5961,1.5955,1.5955,136300000.0
2005-10-19 12:36:00,1.5958,1.596,1.5955,1.5956,136300000.0
2005-10-19 12:37:00,1.5955,1.596,1.5955,1.5958,136300000.0
2005-10-19 12:38:00,1.5957,1.5959,1.5956,1.5959,136300000.0
2005-10-19 12:39:00,1.596,1.596,1.5955,1.5956,136300000.0
2005-10-19 12:40:00,1.5959,1.5959,1.5954,1.5958,136300000.0
2005-10-19 12:41:00,1.5959,1.5963,1.5956,1.596,136300000.0
2005-10-19 12:42:00,1.5958,1.596,1.5956,1.596,136300000.0
2005-10-19 12:43:00,1.5959,1.5964,1.5956,1.5964,136300000.0
2005-10-19 12:44:00,1.5962,1.5966,1.5961,1.5964,136300000.0
2005-10-19 12:45:00,1.5962,1.5971,1.5962,1.5969,136300000.0
2005-10-19 12:46:00,1.5968,1.5969,1.5964,1.5969,136300000.0
2005-10-19 12:47:00,1.597,1.5973,1.596,1.5965,136300000.0
2005-10-19 12:48:00,1.5964,1.5974,1.5961,1.5974,136300000.0
2005-10-19 12:49:00,1.5971,1.5972,1.5965,1.5969,136300000.0
2005-10-19 12:50:00,1.5968,1.5971,1.5962,1.5962,136300000.0
2005-10-19 12:51:00,1.5963,1.5963,1.5954,1.596,136300000.0
2005-10-19 12:52:00,1.5959,1.5961,1.5957,1.5957,136300000.0
2005-10-19 12:53:00,1.596,1.596,1.5956,1.5957,136300000.0
2005-10-19 12:54:00,1.5958,1.5963,1.5958,1.5959,136300000.0
2005-10-19 12:55:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-10-19 13:00:00,1.5962,1.5968,1.5962,1.5968,136300000.0
2005-10-19 13:01:00,1.5968,1.5968,1.5964,1.5967,136300000.0
2005-10-19 13:03:00,1.5965,1.5968,1.5965,1.5965,136300000.0
2005-10-19 13:04:00,1.5966,1.5967,1.596,1.5963,136300000.0
2005-10-19 13:05:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-10-19 13:06:00,1.5965,1.5966,1.5961,1.5963,136300000.0
2005-10-19 13:07:00,1.5962,1.5966,1.5961,1.5963,136300000.0
2005-10-19 13:08:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-10-19 13:09:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-10-19 13:10:00,1.5962,1.5964,1.5958,1.5961,136300000.0
2005-10-19 13:11:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-10-19 13:12:00,1.596,1.596,1.5951,1.5959,136300000.0
2005-10-19 13:13:00,1.5958,1.5958,1.5954,1.5958,136300000.0
2005-10-19 13:14:00,1.5959,1.596,1.5956,1.596,136300000.0
2005-10-19 13:15:00,1.5961,1.5964,1.596,1.5961,136300000.0
2005-10-19 13:16:00,1.5962,1.5965,1.5955,1.5958,136300000.0
2005-10-19 13:17:00,1.5959,1.596,1.5956,1.5958,136300000.0
2005-10-19 13:18:00,1.5959,1.5959,1.5952,1.5956,136300000.0
2005-10-19 13:19:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-10-19 13:20:00,1.5956,1.5958,1.5955,1.5957,136300000.0
2005-10-19 13:21:00,1.5956,1.5958,1.5955,1.5956,136300000.0
2005-10-19 13:22:00,1.5958,1.5958,1.5954,1.5954,136300000.0
2005-10-19 13:23:00,1.5953,1.5954,1.5951,1.5952,136300000.0
2005-10-19 13:24:00,1.5953,1.5954,1.5951,1.5952,136300000.0
2005-10-19 13:25:00,1.5951,1.5955,1.5951,1.5953,136300000.0
2005-10-19 13:26:00,1.5952,1.5953,1.5951,1.5952,136300000.0
2005-10-19 13:27:00,1.5951,1.5954,1.595,1.5953,136300000.0
2005-10-19 13:28:00,1.5952,1.5957,1.5944,1.5948,136300000.0
2005-10-19 13:29:00,1.5947,1.5952,1.5944,1.5951,136300000.0
2005-10-19 13:30:00,1.5949,1.5949,1.5944,1.5945,136300000.0
2005-10-19 13:31:00,1.5946,1.5951,1.5946,1.5949,136300000.0
2005-10-19 13:32:00,1.595,1.595,1.5943,1.5943,136300000.0
2005-10-19 13:33:00,1.5944,1.5947,1.5939,1.5941,136300000.0
2005-10-19 13:34:00,1.5942,1.5946,1.594,1.5946,136300000.0
2005-10-19 13:35:00,1.5945,1.5948,1.5943,1.5947,136300000.0
2005-10-19 13:36:00,1.5946,1.5951,1.5945,1.5951,136300000.0
2005-10-19 13:37:00,1.595,1.595,1.5947,1.5948,136300000.0
2005-10-19 13:38:00,1.5944,1.5946,1.5942,1.5944,136300000.0
2005-10-19 13:39:00,1.5946,1.5946,1.5941,1.5943,136300000.0
2005-10-19 13:40:00,1.5944,1.5948,1.5944,1.5945,136300000.0
2005-10-19 13:41:00,1.5944,1.5946,1.5942,1.5943,136300000.0
2005-10-19 13:42:00,1.5943,1.5948,1.5942,1.5947,136300000.0
2005-10-19 13:43:00,1.5948,1.595,1.5945,1.5945,136300000.0
2005-10-19 13:44:00,1.5946,1.5947,1.5943,1.5945,136300000.0
2005-10-19 13:45:00,1.5945,1.5949,1.5944,1.5947,136300000.0
2005-10-19 13:46:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-10-19 13:47:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-10-19 13:48:00,1.5949,1.5949,1.5946,1.5949,136300000.0
2005-10-19 13:49:00,1.5951,1.5952,1.5946,1.5946,136300000.0
2005-10-19 13:50:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-10-19 13:51:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-10-19 13:52:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-10-19 13:53:00,1.5945,1.5954,1.5945,1.5953,136300000.0
2005-10-19 13:54:00,1.5952,1.5954,1.5951,1.5954,136300000.0
2005-10-19 13:55:00,1.5955,1.5959,1.5953,1.5954,136300000.0
2005-10-19 13:56:00,1.5953,1.5954,1.5952,1.5953,136300000.0
2005-10-19 13:57:00,1.5956,1.5957,1.5951,1.5951,136300000.0
2005-10-19 13:58:00,1.5952,1.5953,1.595,1.5952,136300000.0
2005-10-19 13:59:00,1.5951,1.5951,1.5948,1.5948,136300000.0
2005-10-19 14:00:00,1.595,1.595,1.5946,1.595,136300000.0
2005-10-19 14:01:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-10-19 14:02:00,1.595,1.5954,1.595,1.5952,136300000.0
2005-10-19 14:03:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-10-19 14:04:00,1.5951,1.5955,1.5949,1.5955,136300000.0
2005-10-19 14:05:00,1.5956,1.5957,1.5953,1.5953,136300000.0
2005-10-19 14:06:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-10-19 14:07:00,1.5956,1.5959,1.5952,1.5953,136300000.0
2005-10-19 14:08:00,1.5952,1.5954,1.5948,1.5951,136300000.0
2005-10-19 14:09:00,1.595,1.5953,1.5949,1.5953,136300000.0
2005-10-19 14:10:00,1.5951,1.5954,1.5949,1.5949,136300000.0
2005-10-19 14:11:00,1.595,1.5951,1.5948,1.5949,136300000.0
2005-10-19 14:12:00,1.5948,1.5949,1.5946,1.5947,136300000.0
2005-10-19 14:13:00,1.5948,1.5951,1.5947,1.5947,136300000.0
2005-10-19 14:14:00,1.5949,1.5954,1.5947,1.5953,136300000.0
2005-10-19 14:15:00,1.5952,1.5953,1.5946,1.5951,136300000.0
2005-10-19 14:16:00,1.595,1.5952,1.5948,1.5952,136300000.0
2005-10-19 14:17:00,1.5951,1.5952,1.5947,1.5947,136300000.0
2005-10-19 14:18:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-10-19 14:19:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-10-19 14:20:00,1.5948,1.595,1.5946,1.5948,136300000.0
2005-10-19 14:21:00,1.5949,1.5949,1.5943,1.5943,136300000.0
2005-10-19 14:22:00,1.5944,1.5947,1.5943,1.5944,136300000.0
2005-10-19 14:23:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-10-19 14:24:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-10-19 14:25:00,1.5948,1.5949,1.5946,1.5946,136300000.0
2005-10-19 14:26:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-10-19 14:27:00,1.5947,1.5947,1.5944,1.5944,136300000.0
2005-10-19 14:28:00,1.5943,1.5947,1.594,1.5946,136300000.0
2005-10-19 14:29:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-10-19 14:30:00,1.5948,1.5951,1.5945,1.5951,136300000.0
2005-10-19 14:31:00,1.595,1.595,1.5948,1.595,136300000.0
2005-10-19 14:32:00,1.5953,1.5953,1.5946,1.5947,136300000.0
2005-10-19 14:33:00,1.5949,1.5949,1.5945,1.5948,136300000.0
2005-10-19 14:34:00,1.5947,1.5954,1.5945,1.5953,136300000.0
2005-10-19 14:35:00,1.5954,1.5954,1.5948,1.595,136300000.0
2005-10-19 14:36:00,1.595,1.5952,1.595,1.5951,136300000.0
2005-10-19 14:37:00,1.5952,1.5954,1.595,1.5952,136300000.0
2005-10-19 14:38:00,1.5951,1.5955,1.595,1.5953,136300000.0
2005-10-19 14:39:00,1.5954,1.5958,1.5951,1.5954,136300000.0
2005-10-19 14:40:00,1.5953,1.596,1.5953,1.5957,136300000.0
2005-10-19 14:41:00,1.5956,1.5958,1.5954,1.5957,136300000.0
2005-10-19 14:42:00,1.5958,1.596,1.5956,1.596,136300000.0
2005-10-19 14:43:00,1.5957,1.596,1.5956,1.5958,136300000.0
2005-10-19 14:44:00,1.5959,1.5961,1.5957,1.5959,136300000.0
2005-10-19 14:45:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-10-19 14:46:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-10-19 14:47:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-10-19 14:48:00,1.5963,1.5963,1.5958,1.5958,136300000.0
2005-10-19 14:49:00,1.5959,1.5961,1.5959,1.596,136300000.0
2005-10-19 14:50:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-10-19 14:51:00,1.5956,1.596,1.5956,1.596,136300000.0
2005-10-19 14:52:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-10-19 14:53:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-10-19 14:54:00,1.5965,1.5965,1.5956,1.5956,136300000.0
2005-10-19 14:55:00,1.5961,1.5965,1.5961,1.5965,136300000.0
2005-10-19 14:56:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-10-19 14:57:00,1.5962,1.5964,1.5961,1.5961,136300000.0
2005-10-19 14:58:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-10-19 14:59:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-10-19 15:00:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-10-19 15:01:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-10-19 15:02:00,1.5961,1.5962,1.5956,1.5957,136300000.0
2005-10-19 15:03:00,1.5959,1.5964,1.5959,1.5964,136300000.0
2005-10-19 15:04:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-10-19 15:05:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-10-19 15:06:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-10-19 15:07:00,1.5968,1.597,1.5962,1.5962,136300000.0
2005-10-19 15:08:00,1.5964,1.5964,1.596,1.596,136300000.0
2005-10-19 15:09:00,1.5959,1.5962,1.5959,1.596,136300000.0
2005-10-19 15:10:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-10-19 15:11:00,1.5961,1.5967,1.596,1.5965,136300000.0
2005-10-19 15:12:00,1.5966,1.5966,1.5961,1.5965,136300000.0
2005-10-19 15:13:00,1.5964,1.5966,1.5958,1.5961,136300000.0
2005-10-19 15:14:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-10-19 15:15:00,1.5959,1.5963,1.5959,1.596,136300000.0
2005-10-19 15:16:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-10-19 15:17:00,1.5961,1.5961,1.5956,1.5956,136300000.0
2005-10-19 15:18:00,1.5957,1.596,1.5954,1.5957,136300000.0
2005-10-19 15:19:00,1.5956,1.5957,1.5952,1.5954,136300000.0
2005-10-19 15:20:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-10-19 15:21:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-10-19 15:22:00,1.5951,1.5954,1.5951,1.5952,136300000.0
2005-10-19 15:23:00,1.595,1.5953,1.595,1.5951,136300000.0
2005-10-19 15:24:00,1.5952,1.5952,1.595,1.5952,136300000.0
2005-10-19 15:25:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-10-19 15:26:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-10-19 15:27:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-10-19 15:28:00,1.5951,1.5952,1.5948,1.5948,136300000.0
2005-10-19 15:29:00,1.5949,1.595,1.5946,1.5946,136300000.0
2005-10-19 15:30:00,1.5947,1.5951,1.5944,1.5949,136300000.0
2005-10-19 15:31:00,1.5947,1.595,1.5943,1.5945,136300000.0
2005-10-19 15:32:00,1.5948,1.5952,1.5947,1.5952,136300000.0
2005-10-19 15:33:00,1.5949,1.5951,1.5948,1.5949,136300000.0
2005-10-19 15:34:00,1.595,1.5955,1.5949,1.5955,136300000.0
2005-10-19 15:35:00,1.595,1.5955,1.5949,1.5953,136300000.0
2005-10-19 15:36:00,1.5952,1.5954,1.595,1.5953,136300000.0
2005-10-19 15:37:00,1.5954,1.5958,1.5954,1.5956,136300000.0
2005-10-19 15:38:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-10-19 15:39:00,1.5953,1.5957,1.5948,1.5948,136300000.0
2005-10-19 15:40:00,1.5949,1.5954,1.5949,1.5952,136300000.0
2005-10-19 15:41:00,1.5953,1.5955,1.5948,1.595,136300000.0
2005-10-19 15:42:00,1.5949,1.595,1.5946,1.5947,136300000.0
2005-10-19 15:43:00,1.5946,1.5952,1.5946,1.5951,136300000.0
2005-10-19 15:44:00,1.5952,1.5954,1.5949,1.5954,136300000.0
2005-10-19 15:45:00,1.5956,1.5956,1.5949,1.595,136300000.0
2005-10-19 15:46:00,1.5951,1.596,1.5951,1.596,136300000.0
2005-10-19 15:47:00,1.5959,1.596,1.5956,1.596,136300000.0
2005-10-19 15:48:00,1.5959,1.5963,1.5956,1.5962,136300000.0
2005-10-19 15:49:00,1.5958,1.5964,1.5958,1.5959,136300000.0
2005-10-19 15:50:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-10-19 15:51:00,1.596,1.5961,1.5958,1.5958,136300000.0
2005-10-19 15:52:00,1.5956,1.5963,1.5955,1.5963,136300000.0
2005-10-19 15:53:00,1.5962,1.5966,1.5961,1.5962,136300000.0
2005-10-19 15:54:00,1.596,1.5962,1.5958,1.596,136300000.0
2005-10-19 15:55:00,1.5962,1.5962,1.5955,1.5955,136300000.0
2005-10-19 15:56:00,1.5956,1.5956,1.5951,1.5952,136300000.0
2005-10-19 15:57:00,1.5953,1.5958,1.5953,1.5958,136300000.0
2005-10-19 15:58:00,1.5957,1.5957,1.5951,1.5952,136300000.0
2005-10-19 15:59:00,1.5951,1.5958,1.5951,1.5956,136300000.0
2005-10-19 16:00:00,1.5956,1.5956,1.5951,1.5955,136300000.0
2005-10-19 16:01:00,1.5956,1.596,1.5953,1.5957,136300000.0
2005-10-19 16:02:00,1.5956,1.5958,1.5954,1.5955,136300000.0
2005-10-19 16:03:00,1.5953,1.5959,1.5953,1.5958,136300000.0
2005-10-19 16:04:00,1.596,1.5961,1.5955,1.5956,136300000.0
2005-10-19 16:05:00,1.5955,1.5961,1.5955,1.596,136300000.0
2005-10-19 16:06:00,1.5959,1.5959,1.5951,1.5954,136300000.0
2005-10-19 16:07:00,1.5953,1.5954,1.5949,1.5951,136300000.0
2005-10-19 16:08:00,1.5952,1.5956,1.5952,1.5956,136300000.0
2005-10-19 16:09:00,1.5957,1.5959,1.5953,1.5957,136300000.0
2005-10-19 16:10:00,1.5957,1.596,1.5953,1.596,136300000.0
2005-10-19 16:11:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-10-19 16:12:00,1.5958,1.596,1.5955,1.5959,136300000.0
2005-10-19 16:13:00,1.5958,1.5959,1.5955,1.5956,136300000.0
2005-10-19 16:14:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-10-19 16:15:00,1.5955,1.5955,1.595,1.595,136300000.0
2005-10-19 16:16:00,1.5953,1.5956,1.5951,1.5956,136300000.0
2005-10-19 16:17:00,1.5958,1.5959,1.5954,1.5955,136300000.0
2005-10-19 16:18:00,1.5954,1.5958,1.5954,1.5958,136300000.0
2005-10-19 16:19:00,1.5956,1.5956,1.5952,1.5953,136300000.0
2005-10-19 16:20:00,1.5952,1.5952,1.595,1.5952,136300000.0
2005-10-19 16:21:00,1.5952,1.5953,1.5947,1.5953,136300000.0
2005-10-19 16:22:00,1.5952,1.5958,1.5947,1.5955,136300000.0
2005-10-19 16:23:00,1.5956,1.5957,1.5945,1.5952,136300000.0
2005-10-19 16:24:00,1.5953,1.5955,1.5949,1.5954,136300000.0
2005-10-19 16:25:00,1.5953,1.5956,1.595,1.5956,136300000.0
2005-10-19 16:26:00,1.5955,1.5956,1.5953,1.5956,136300000.0
2005-10-19 16:27:00,1.5955,1.5957,1.5952,1.5954,136300000.0
2005-10-19 16:28:00,1.5953,1.5958,1.5953,1.5958,136300000.0
2005-10-19 16:29:00,1.5956,1.5957,1.5953,1.5953,136300000.0
2005-10-19 16:30:00,1.5954,1.5958,1.5954,1.5958,136300000.0
2005-10-19 16:31:00,1.5956,1.5958,1.5953,1.5955,136300000.0
2005-10-19 16:32:00,1.5955,1.5956,1.5953,1.5956,136300000.0
2005-10-19 16:33:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-10-19 16:34:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-10-19 16:35:00,1.5964,1.5965,1.5957,1.596,136300000.0
2005-10-19 16:36:00,1.5962,1.5965,1.5959,1.5959,136300000.0
2005-10-19 16:37:00,1.5961,1.5964,1.596,1.5961,136300000.0
2005-10-19 16:38:00,1.5963,1.5965,1.5961,1.5963,136300000.0
2005-10-19 16:39:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-10-19 16:40:00,1.5964,1.5964,1.5958,1.5963,136300000.0
2005-10-19 16:41:00,1.5963,1.5963,1.5959,1.596,136300000.0
2005-10-19 16:42:00,1.5961,1.5964,1.5958,1.5961,136300000.0
2005-10-19 16:43:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-10-19 16:44:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-10-19 16:45:00,1.5957,1.596,1.5957,1.5957,136300000.0
2005-10-19 16:46:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-10-19 16:47:00,1.5957,1.5971,1.5955,1.5967,136300000.0
2005-10-19 16:48:00,1.5966,1.5969,1.5964,1.5965,136300000.0
2005-10-19 16:49:00,1.5966,1.597,1.5959,1.5961,136300000.0
2005-10-19 16:50:00,1.5962,1.5967,1.5961,1.5967,136300000.0
2005-10-19 16:51:00,1.5965,1.5971,1.5965,1.5967,136300000.0
2005-10-19 16:52:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-10-19 16:53:00,1.5965,1.5972,1.5965,1.597,136300000.0
2005-10-19 16:54:00,1.5969,1.5975,1.5965,1.5973,136300000.0
2005-10-19 16:55:00,1.5974,1.5982,1.5974,1.5975,136300000.0
2005-10-19 16:56:00,1.5977,1.5979,1.5974,1.5976,136300000.0
2005-10-19 16:57:00,1.5977,1.5979,1.5975,1.5977,136300000.0
2005-10-19 16:58:00,1.5978,1.5986,1.5976,1.5982,136300000.0
2005-10-19 16:59:00,1.5982,1.5982,1.5978,1.598,136300000.0
2005-10-19 17:00:00,1.5979,1.5986,1.5979,1.5983,136300000.0
2005-10-19 17:01:00,1.5982,1.5985,1.5982,1.5982,136300000.0
2005-10-19 17:02:00,1.598,1.5985,1.5976,1.5978,136300000.0
2005-10-19 17:03:00,1.5977,1.5982,1.5977,1.5981,136300000.0
2005-10-19 17:04:00,1.598,1.5982,1.5977,1.5978,136300000.0
2005-10-19 17:05:00,1.5976,1.598,1.5976,1.5979,136300000.0
2005-10-19 17:06:00,1.598,1.5984,1.5976,1.5979,136300000.0
2005-10-19 17:07:00,1.598,1.5981,1.5977,1.5979,136300000.0
2005-10-19 17:08:00,1.5981,1.5983,1.5979,1.5981,136300000.0
2005-10-19 17:09:00,1.5979,1.5984,1.5978,1.5982,136300000.0
2005-10-19 17:10:00,1.5983,1.5987,1.5982,1.5986,136300000.0
2005-10-19 17:11:00,1.5987,1.5988,1.5978,1.5984,136300000.0
2005-10-19 17:12:00,1.5983,1.5988,1.5981,1.5988,136300000.0
2005-10-19 17:13:00,1.5989,1.5989,1.5982,1.5985,136300000.0
2005-10-19 17:14:00,1.5986,1.5989,1.5982,1.5985,136300000.0
2005-10-19 17:15:00,1.5984,1.5984,1.5976,1.598,136300000.0
2005-10-19 17:16:00,1.5981,1.5983,1.5979,1.598,136300000.0
2005-10-19 17:17:00,1.5981,1.5986,1.5981,1.5981,136300000.0
2005-10-19 17:18:00,1.5982,1.5985,1.5979,1.598,136300000.0
2005-10-19 17:19:00,1.5982,1.5982,1.5978,1.5979,136300000.0
2005-10-19 17:20:00,1.598,1.5986,1.598,1.5983,136300000.0
2005-10-19 17:21:00,1.5984,1.5988,1.5984,1.5984,136300000.0
2005-10-19 17:22:00,1.5985,1.5986,1.5981,1.5985,136300000.0
2005-10-19 17:23:00,1.5986,1.5989,1.5985,1.5986,136300000.0
2005-10-19 17:24:00,1.5987,1.5992,1.5984,1.5988,136300000.0
2005-10-19 17:25:00,1.599,1.5991,1.5985,1.5989,136300000.0
2005-10-19 17:26:00,1.5987,1.599,1.5985,1.5987,136300000.0
2005-10-19 17:27:00,1.5985,1.5988,1.5984,1.5985,136300000.0
2005-10-19 17:28:00,1.5987,1.5989,1.5986,1.5989,136300000.0
2005-10-19 17:29:00,1.5988,1.5989,1.5985,1.5986,136300000.0
2005-10-19 17:30:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-10-19 17:31:00,1.5984,1.5985,1.5982,1.5984,136300000.0
2005-10-19 17:32:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-19 17:33:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-10-19 17:34:00,1.5984,1.5986,1.5982,1.5984,136300000.0
2005-10-19 17:35:00,1.5981,1.5989,1.5981,1.5986,136300000.0
2005-10-19 17:36:00,1.5988,1.599,1.5982,1.5989,136300000.0
2005-10-19 17:37:00,1.599,1.5991,1.5985,1.5986,136300000.0
2005-10-19 17:38:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2005-10-19 17:39:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-10-19 17:40:00,1.5985,1.5986,1.5983,1.5983,136300000.0
2005-10-19 17:41:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2005-10-19 17:42:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-10-19 17:43:00,1.5986,1.599,1.5986,1.5987,136300000.0
2005-10-19 17:44:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2005-10-19 17:45:00,1.5986,1.5986,1.5982,1.5984,136300000.0
2005-10-19 17:46:00,1.5985,1.5986,1.5976,1.5976,136300000.0
2005-10-19 17:47:00,1.5978,1.5982,1.5975,1.5975,136300000.0
2005-10-19 17:48:00,1.5976,1.5976,1.5969,1.5974,136300000.0
2005-10-19 17:49:00,1.5975,1.5977,1.5972,1.5975,136300000.0
2005-10-19 17:50:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-10-19 17:51:00,1.5974,1.5977,1.5974,1.5975,136300000.0
2005-10-19 17:52:00,1.5974,1.5976,1.5972,1.5975,136300000.0
2005-10-19 17:53:00,1.5973,1.5977,1.5971,1.5974,136300000.0
2005-10-19 17:54:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-10-19 17:55:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-10-19 17:56:00,1.5976,1.5979,1.5976,1.5978,136300000.0
2005-10-19 17:57:00,1.5977,1.5978,1.5976,1.5976,136300000.0
2005-10-19 17:58:00,1.5978,1.5978,1.5969,1.5972,136300000.0
2005-10-19 17:59:00,1.5971,1.5971,1.5963,1.5965,136300000.0
2005-10-19 18:00:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-10-19 18:01:00,1.5963,1.5971,1.5962,1.5965,136300000.0
2005-10-19 18:02:00,1.5964,1.5972,1.5963,1.5969,136300000.0
2005-10-19 18:03:00,1.597,1.5975,1.5968,1.5974,136300000.0
2005-10-19 18:04:00,1.5975,1.5978,1.5974,1.5975,136300000.0
2005-10-19 18:05:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-10-19 18:06:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-10-19 18:07:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-10-19 18:08:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-10-19 18:09:00,1.598,1.598,1.5975,1.5975,136300000.0
2005-10-19 18:10:00,1.5974,1.5978,1.5974,1.5975,136300000.0
2005-10-19 18:11:00,1.5976,1.5979,1.5975,1.5975,136300000.0
2005-10-19 18:12:00,1.5974,1.5974,1.5969,1.5969,136300000.0
2005-10-19 18:13:00,1.5971,1.5973,1.5967,1.5968,136300000.0
2005-10-19 18:14:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-10-19 18:15:00,1.5969,1.5971,1.5967,1.5968,136300000.0
2005-10-19 18:16:00,1.5969,1.5969,1.5964,1.5968,136300000.0
2005-10-19 18:17:00,1.5969,1.5971,1.5967,1.5968,136300000.0
2005-10-19 18:18:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-10-19 18:19:00,1.597,1.5973,1.5968,1.5968,136300000.0
2005-10-19 18:20:00,1.5969,1.5973,1.5969,1.5971,136300000.0
2005-10-19 18:21:00,1.5969,1.5974,1.5969,1.5972,136300000.0
2005-10-19 18:22:00,1.5971,1.5973,1.5966,1.5968,136300000.0
2005-10-19 18:23:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-10-19 18:24:00,1.5967,1.5969,1.5965,1.5969,136300000.0
2005-10-19 18:25:00,1.5971,1.5972,1.5966,1.5966,136300000.0
2005-10-19 18:26:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-10-19 18:27:00,1.5968,1.5971,1.5966,1.5971,136300000.0
2005-10-19 18:28:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-10-19 18:29:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-10-19 18:30:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-10-19 18:31:00,1.5968,1.5971,1.5967,1.5969,136300000.0
2005-10-19 18:32:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-19 18:33:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-10-19 18:34:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-19 18:35:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-10-19 18:36:00,1.5967,1.5969,1.5961,1.5965,136300000.0
2005-10-19 18:37:00,1.5966,1.5966,1.5963,1.5966,136300000.0
2005-10-19 18:38:00,1.5969,1.5969,1.5964,1.5967,136300000.0
2005-10-19 18:39:00,1.5966,1.5971,1.5966,1.5969,136300000.0
2005-10-19 18:40:00,1.5963,1.5969,1.5963,1.5966,136300000.0
2005-10-19 18:41:00,1.5965,1.5971,1.5965,1.5969,136300000.0
2005-10-19 18:42:00,1.5968,1.5969,1.5965,1.5969,136300000.0
2005-10-19 18:43:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-10-19 18:44:00,1.5968,1.5969,1.5965,1.5966,136300000.0
2005-10-19 18:45:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-10-19 18:46:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-10-19 18:47:00,1.5966,1.5969,1.5964,1.5964,136300000.0
2005-10-19 18:48:00,1.5967,1.5968,1.5965,1.5968,136300000.0
2005-10-19 18:49:00,1.5969,1.5969,1.5964,1.5964,136300000.0
2005-10-19 18:50:00,1.5965,1.5968,1.5964,1.5968,136300000.0
2005-10-19 18:51:00,1.5967,1.5967,1.5957,1.5961,136300000.0
2005-10-19 18:52:00,1.5962,1.5965,1.5961,1.5964,136300000.0
2005-10-19 18:53:00,1.5962,1.5964,1.596,1.596,136300000.0
2005-10-19 18:54:00,1.5962,1.5964,1.5958,1.5962,136300000.0
2005-10-19 18:55:00,1.5964,1.5965,1.596,1.596,136300000.0
2005-10-19 18:56:00,1.5962,1.5965,1.5961,1.5963,136300000.0
2005-10-19 18:57:00,1.5962,1.5966,1.5962,1.5962,136300000.0
2005-10-19 18:58:00,1.5963,1.5966,1.596,1.5964,136300000.0
2005-10-19 18:59:00,1.5963,1.5963,1.596,1.5963,136300000.0
2005-10-19 19:00:00,1.5964,1.5967,1.5963,1.5964,136300000.0
2005-10-19 19:01:00,1.5963,1.5969,1.5963,1.5967,136300000.0
2005-10-19 19:02:00,1.5968,1.5969,1.5964,1.5968,136300000.0
2005-10-19 19:03:00,1.5966,1.5972,1.5966,1.5972,136300000.0
2005-10-19 19:04:00,1.5972,1.5972,1.5969,1.5972,136300000.0
2005-10-19 19:05:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-10-19 19:06:00,1.5972,1.5976,1.5972,1.5974,136300000.0
2005-10-19 19:07:00,1.5975,1.5976,1.5972,1.5976,136300000.0
2005-10-19 19:08:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-10-19 19:09:00,1.5971,1.5978,1.5969,1.5969,136300000.0
2005-10-19 19:10:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-10-19 19:11:00,1.5967,1.5973,1.5965,1.5969,136300000.0
2005-10-19 19:12:00,1.596,1.5969,1.596,1.5964,136300000.0
2005-10-19 19:13:00,1.5966,1.5968,1.5964,1.5967,136300000.0
2005-10-19 19:14:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-10-19 19:15:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-19 19:16:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-10-19 19:17:00,1.5969,1.5974,1.5969,1.5973,136300000.0
2005-10-19 19:18:00,1.5972,1.5973,1.5969,1.5973,136300000.0
2005-10-19 19:19:00,1.5972,1.5975,1.5969,1.5972,136300000.0
2005-10-19 19:20:00,1.5973,1.5974,1.5969,1.5971,136300000.0
2005-10-19 19:21:00,1.5972,1.5976,1.5968,1.5972,136300000.0
2005-10-19 19:22:00,1.5971,1.5971,1.5965,1.5966,136300000.0
2005-10-19 19:23:00,1.5965,1.5969,1.5964,1.5966,136300000.0
2005-10-19 19:24:00,1.5965,1.5966,1.5962,1.5965,136300000.0
2005-10-19 19:25:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-10-19 19:26:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-10-19 19:27:00,1.5964,1.5966,1.5962,1.5965,136300000.0
2005-10-19 19:28:00,1.5963,1.5967,1.5963,1.5967,136300000.0
2005-10-19 19:29:00,1.5966,1.5968,1.5964,1.5966,136300000.0
2005-10-19 19:30:00,1.5967,1.5968,1.5965,1.5966,136300000.0
2005-10-19 19:31:00,1.5965,1.5969,1.5964,1.5969,136300000.0
2005-10-19 19:32:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-10-19 19:33:00,1.5967,1.5969,1.5964,1.5968,136300000.0
2005-10-19 19:34:00,1.5969,1.5972,1.5968,1.5971,136300000.0
2005-10-19 19:35:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-10-19 19:36:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-10-19 19:37:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-19 19:38:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-19 19:39:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2005-10-19 19:40:00,1.5972,1.5976,1.5972,1.5976,136300000.0
2005-10-19 19:41:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-10-19 19:42:00,1.5975,1.5979,1.5974,1.5979,136300000.0
2005-10-19 19:43:00,1.5978,1.5981,1.5975,1.5979,136300000.0
2005-10-19 19:45:00,1.5978,1.598,1.5977,1.5978,136300000.0
2005-10-19 19:46:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-10-19 19:47:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-10-19 19:48:00,1.5977,1.5979,1.5977,1.5977,136300000.0
2005-10-19 19:49:00,1.5976,1.5977,1.5974,1.5975,136300000.0
2005-10-19 19:50:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-10-19 19:51:00,1.5974,1.5976,1.5973,1.5976,136300000.0
2005-10-19 19:52:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-10-19 19:54:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-10-19 19:55:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-19 19:56:00,1.5971,1.5971,1.5967,1.5968,136300000.0
2005-10-19 19:57:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-19 19:58:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-19 19:59:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-10-19 20:00:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-19 20:01:00,1.5968,1.5975,1.5968,1.5975,136300000.0
2005-10-19 20:02:00,1.5976,1.5977,1.5973,1.5974,136300000.0
2005-10-19 20:03:00,1.5973,1.5975,1.5971,1.5971,136300000.0
2005-10-19 20:04:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-10-19 20:05:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-10-19 20:06:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-10-19 20:07:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-10-19 20:09:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-10-19 20:10:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-19 20:11:00,1.5968,1.5972,1.5968,1.5969,136300000.0
2005-10-19 20:12:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-10-19 20:13:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-10-19 20:14:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-10-19 20:15:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-10-19 20:18:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-19 20:19:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-19 20:21:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-10-19 20:22:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-10-19 20:23:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-10-19 20:24:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-10-19 20:25:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-10-19 20:26:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-10-19 20:27:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-19 20:28:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-10-19 20:29:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-10-19 20:30:00,1.5967,1.5971,1.5967,1.5969,136300000.0
2005-10-19 20:31:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-19 20:32:00,1.5967,1.5968,1.5965,1.5968,136300000.0
2005-10-19 20:33:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-10-19 20:34:00,1.5968,1.5969,1.5965,1.5965,136300000.0
2005-10-19 20:35:00,1.5966,1.5967,1.5963,1.5964,136300000.0
2005-10-19 20:36:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-10-19 20:37:00,1.5962,1.5964,1.596,1.5963,136300000.0
2005-10-19 20:38:00,1.5964,1.5967,1.5963,1.5965,136300000.0
2005-10-19 20:39:00,1.5966,1.5967,1.5964,1.5967,136300000.0
2005-10-19 20:40:00,1.5966,1.5968,1.5965,1.5967,136300000.0
2005-10-19 20:41:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-10-19 20:43:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-19 20:44:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-10-19 20:45:00,1.5973,1.5976,1.5972,1.5975,136300000.0
2005-10-19 20:46:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-10-19 20:47:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-10-19 20:48:00,1.5977,1.598,1.5977,1.5977,136300000.0
2005-10-19 20:49:00,1.5978,1.5982,1.5978,1.5982,136300000.0
2005-10-19 20:50:00,1.5981,1.5983,1.5979,1.5982,136300000.0
2005-10-19 20:51:00,1.5984,1.5984,1.598,1.5982,136300000.0
2005-10-19 20:52:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-10-19 20:53:00,1.5983,1.5984,1.598,1.5982,136300000.0
2005-10-19 20:54:00,1.598,1.5985,1.5978,1.5983,136300000.0
2005-10-19 20:55:00,1.5984,1.5988,1.5984,1.5985,136300000.0
2005-10-19 20:56:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-10-19 20:57:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-10-19 20:58:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-10-19 20:59:00,1.5984,1.5988,1.5984,1.5985,136300000.0
2005-10-19 21:00:00,1.5984,1.5989,1.5984,1.5984,136300000.0
2005-10-19 21:01:00,1.5987,1.5988,1.5984,1.5987,136300000.0
2005-10-19 21:02:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-10-19 21:03:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-10-19 21:04:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-10-19 21:05:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-19 21:06:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-19 21:07:00,1.5984,1.5985,1.5982,1.5985,136300000.0
2005-10-19 21:08:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-10-19 21:09:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-10-19 21:10:00,1.5984,1.5987,1.5983,1.5987,136300000.0
2005-10-19 21:11:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-10-19 21:12:00,1.5985,1.5989,1.5984,1.5985,136300000.0
2005-10-19 21:13:00,1.5987,1.5989,1.598,1.5981,136300000.0
2005-10-19 21:14:00,1.598,1.5983,1.5979,1.5983,136300000.0
2005-10-19 21:15:00,1.5981,1.5985,1.598,1.5984,136300000.0
2005-10-19 21:16:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-19 21:17:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-10-19 21:18:00,1.5981,1.5981,1.5977,1.5979,136300000.0
2005-10-19 21:19:00,1.598,1.598,1.5978,1.598,136300000.0
2005-10-19 21:20:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-10-19 21:21:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-10-19 21:22:00,1.5978,1.5978,1.5977,1.5978,136300000.0
2005-10-19 21:23:00,1.5977,1.598,1.5976,1.5977,136300000.0
2005-10-19 21:24:00,1.5978,1.5983,1.5978,1.5983,136300000.0
2005-10-19 21:25:00,1.5982,1.5983,1.598,1.598,136300000.0
2005-10-19 21:26:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-10-19 21:27:00,1.5981,1.5983,1.5977,1.5983,136300000.0
2005-10-19 21:28:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-10-19 21:29:00,1.5981,1.5984,1.598,1.5984,136300000.0
2005-10-19 21:30:00,1.5984,1.5988,1.5983,1.5983,136300000.0
2005-10-19 21:31:00,1.5984,1.599,1.5983,1.5988,136300000.0
2005-10-19 21:32:00,1.5987,1.599,1.5983,1.599,136300000.0
2005-10-19 21:33:00,1.5988,1.5993,1.5988,1.599,136300000.0
2005-10-19 21:34:00,1.5989,1.599,1.5985,1.5988,136300000.0
2005-10-19 21:35:00,1.5989,1.599,1.5985,1.5985,136300000.0
2005-10-19 21:36:00,1.5988,1.5988,1.5984,1.5987,136300000.0
2005-10-19 21:37:00,1.5988,1.5988,1.5984,1.5988,136300000.0
2005-10-19 21:38:00,1.5987,1.5987,1.5981,1.5982,136300000.0
2005-10-19 21:39:00,1.598,1.5984,1.5979,1.5983,136300000.0
2005-10-19 21:40:00,1.5984,1.5985,1.598,1.5982,136300000.0
2005-10-19 21:41:00,1.5981,1.5984,1.5979,1.5979,136300000.0
2005-10-19 21:42:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-10-19 21:43:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-10-19 21:44:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-10-19 21:45:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-10-19 21:46:00,1.5978,1.5979,1.5975,1.5976,136300000.0
2005-10-19 21:47:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-10-19 21:48:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-10-19 21:49:00,1.5972,1.5977,1.5971,1.5972,136300000.0
2005-10-19 21:50:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-10-19 21:51:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2005-10-19 21:52:00,1.5974,1.5975,1.5969,1.5973,136300000.0
2005-10-19 21:53:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-10-19 21:54:00,1.5973,1.5975,1.5969,1.5975,136300000.0
2005-10-19 21:55:00,1.5977,1.5977,1.5969,1.5971,136300000.0
2005-10-19 21:56:00,1.5972,1.5975,1.5969,1.5972,136300000.0
2005-10-19 21:57:00,1.5973,1.5973,1.5969,1.5973,136300000.0
2005-10-19 21:58:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-10-19 21:59:00,1.5967,1.5974,1.5964,1.5971,136300000.0
2005-10-19 22:00:00,1.5969,1.5973,1.5967,1.5972,136300000.0
2005-10-19 22:01:00,1.5971,1.5972,1.5967,1.5969,136300000.0
2005-10-19 22:02:00,1.5968,1.5972,1.5968,1.5968,136300000.0
2005-10-19 22:03:00,1.5969,1.5969,1.5966,1.5969,136300000.0
2005-10-19 22:04:00,1.5971,1.5971,1.5968,1.5971,136300000.0
2005-10-19 22:05:00,1.5969,1.5972,1.5968,1.5969,136300000.0
2005-10-19 22:06:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-10-19 22:07:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-10-19 22:08:00,1.5972,1.5977,1.5972,1.5973,136300000.0
2005-10-19 22:09:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-10-19 22:10:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-10-19 22:11:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-10-19 22:12:00,1.5973,1.5974,1.5969,1.5972,136300000.0
2005-10-19 22:13:00,1.5973,1.5975,1.5972,1.5972,136300000.0
2005-10-19 22:14:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-10-19 22:15:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-10-19 22:16:00,1.5969,1.5977,1.5969,1.5977,136300000.0
2005-10-19 22:17:00,1.5976,1.5976,1.5972,1.5972,136300000.0
2005-10-19 22:18:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-10-19 22:19:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-10-19 22:20:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-10-19 22:22:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-10-19 22:23:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-10-19 22:24:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-10-19 22:25:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-10-19 22:26:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-10-19 22:27:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-10-19 22:29:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-10-19 22:30:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-10-19 22:31:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-10-19 22:33:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-10-19 22:34:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-10-19 22:36:00,1.5976,1.5978,1.5974,1.5975,136300000.0
2005-10-19 22:37:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-10-19 22:38:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-10-19 22:39:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-10-19 22:40:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-10-19 22:41:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-10-19 22:42:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-10-19 22:43:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-10-19 22:44:00,1.5973,1.5976,1.5973,1.5973,136300000.0
2005-10-19 22:45:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-10-19 22:46:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-10-19 22:47:00,1.5975,1.598,1.5975,1.5977,136300000.0
2005-10-19 22:48:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-10-19 22:49:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-10-19 22:50:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-19 22:51:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-10-19 22:52:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-10-19 22:53:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-10-19 22:54:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-10-19 22:55:00,1.5982,1.5983,1.5978,1.5978,136300000.0
2005-10-19 22:56:00,1.5979,1.5983,1.5978,1.5978,136300000.0
2005-10-19 22:58:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-10-19 22:59:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-10-19 23:00:00,1.5979,1.5982,1.5978,1.5979,136300000.0
2005-10-19 23:01:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-10-19 23:02:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-10-19 23:03:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-10-19 23:04:00,1.5976,1.5977,1.5972,1.5973,136300000.0
2005-10-19 23:05:00,1.5972,1.5973,1.5966,1.5966,136300000.0
2005-10-19 23:06:00,1.5967,1.5971,1.5967,1.5969,136300000.0
2005-10-19 23:07:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-19 23:08:00,1.5971,1.5972,1.5968,1.5968,136300000.0
2005-10-19 23:09:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-10-19 23:10:00,1.5966,1.5968,1.5966,1.5966,136300000.0
2005-10-19 23:11:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-19 23:12:00,1.5967,1.5967,1.5962,1.5962,136300000.0
2005-10-19 23:13:00,1.5964,1.5964,1.5957,1.5957,136300000.0
2005-10-19 23:14:00,1.5959,1.596,1.5956,1.596,136300000.0
2005-10-19 23:15:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-10-19 23:16:00,1.5959,1.5963,1.5959,1.596,136300000.0
2005-10-19 23:17:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-10-19 23:18:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-10-19 23:19:00,1.5959,1.5966,1.5959,1.5963,136300000.0
2005-10-19 23:20:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-10-19 23:21:00,1.5965,1.5968,1.5964,1.5965,136300000.0
2005-10-19 23:22:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-10-19 23:23:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-10-19 23:24:00,1.5965,1.5965,1.5962,1.5965,136300000.0
2005-10-19 23:25:00,1.5967,1.5968,1.5963,1.5963,136300000.0
2005-10-19 23:26:00,1.5965,1.5971,1.5965,1.5969,136300000.0
2005-10-19 23:27:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-10-19 23:28:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-19 23:29:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-10-19 23:30:00,1.5967,1.5968,1.5965,1.5968,136300000.0
2005-10-19 23:31:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-19 23:32:00,1.5968,1.5972,1.5968,1.5969,136300000.0
2005-10-19 23:33:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-10-19 23:34:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-10-19 23:35:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-10-19 23:36:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-10-19 23:37:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-19 23:38:00,1.5966,1.5969,1.5961,1.5961,136300000.0
2005-10-19 23:39:00,1.5962,1.5966,1.5961,1.5962,136300000.0
2005-10-19 23:40:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-10-19 23:41:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-10-19 23:42:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-10-19 23:43:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-10-19 23:44:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-10-19 23:45:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-10-19 23:46:00,1.596,1.5962,1.596,1.596,136300000.0
2005-10-19 23:47:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-10-19 23:48:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-10-19 23:49:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-10-19 23:50:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-10-19 23:51:00,1.596,1.596,1.5959,1.596,136300000.0
2005-10-19 23:52:00,1.5966,1.5966,1.5962,1.5962,136300000.0
2005-10-19 23:53:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-10-19 23:54:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-10-19 23:55:00,1.5965,1.5965,1.5961,1.5964,136300000.0
2005-10-19 23:56:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-10-19 23:57:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-10-19 23:58:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-19 23:59:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-10-20 00:01:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-20 00:02:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-10-20 00:03:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-20 00:04:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-10-20 00:05:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-20 00:06:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-10-20 00:07:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-10-20 00:09:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-10-20 00:13:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-10-20 00:16:00,1.5971,1.5973,1.5969,1.5972,136300000.0
2005-10-20 00:19:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-20 00:20:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-10-20 00:21:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-20 00:22:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-10-20 00:23:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-10-20 00:24:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-10-20 00:25:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-10-20 00:27:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-10-20 00:28:00,1.5967,1.5968,1.5964,1.5968,136300000.0
2005-10-20 00:29:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-20 00:30:00,1.5968,1.5972,1.5968,1.5972,136300000.0
2005-10-20 00:31:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-10-20 00:32:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-10-20 00:33:00,1.5973,1.5975,1.5969,1.5972,136300000.0
2005-10-20 00:34:00,1.5969,1.5975,1.5969,1.5975,136300000.0
2005-10-20 00:35:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-10-20 00:36:00,1.5976,1.5977,1.5972,1.5974,136300000.0
2005-10-20 00:37:00,1.5975,1.598,1.5972,1.5975,136300000.0
2005-10-20 00:38:00,1.5977,1.5982,1.5972,1.5976,136300000.0
2005-10-20 00:39:00,1.5975,1.5977,1.5972,1.5972,136300000.0
2005-10-20 00:40:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-10-20 00:41:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-10-20 00:42:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-10-20 00:43:00,1.5973,1.5975,1.5972,1.5972,136300000.0
2005-10-20 00:44:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-10-20 00:45:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-10-20 00:46:00,1.5971,1.5971,1.5968,1.5971,136300000.0
2005-10-20 00:47:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-20 00:48:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-10-20 00:49:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-10-20 00:50:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-20 00:51:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-10-20 00:52:00,1.5967,1.5969,1.5964,1.5964,136300000.0
2005-10-20 00:53:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-10-20 00:54:00,1.5965,1.5967,1.5964,1.5967,136300000.0
2005-10-20 00:55:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-10-20 00:56:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-10-20 00:57:00,1.5964,1.5965,1.5961,1.5963,136300000.0
2005-10-20 00:58:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-10-20 00:59:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-10-20 01:00:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-10-20 01:01:00,1.5962,1.5962,1.5957,1.5957,136300000.0
2005-10-20 01:02:00,1.5958,1.5961,1.5957,1.5959,136300000.0
2005-10-20 01:03:00,1.596,1.5961,1.5958,1.5958,136300000.0
2005-10-20 01:04:00,1.5957,1.5959,1.5956,1.5958,136300000.0
2005-10-20 01:05:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-10-20 01:06:00,1.5961,1.5962,1.5957,1.5959,136300000.0
2005-10-20 01:07:00,1.5958,1.596,1.5956,1.5959,136300000.0
2005-10-20 01:08:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-10-20 01:09:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-10-20 01:10:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-10-20 01:11:00,1.596,1.5962,1.5959,1.5962,136300000.0
2005-10-20 01:12:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-20 01:13:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-10-20 01:14:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-10-20 01:15:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-10-20 01:16:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-10-20 01:17:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-10-20 01:18:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-10-20 01:19:00,1.5963,1.5966,1.5962,1.5964,136300000.0
2005-10-20 01:20:00,1.5965,1.5968,1.5964,1.5966,136300000.0
2005-10-20 01:21:00,1.5968,1.5969,1.5965,1.5967,136300000.0
2005-10-20 01:22:00,1.5968,1.5968,1.5964,1.5968,136300000.0
2005-10-20 01:23:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-10-20 01:24:00,1.5965,1.597,1.5965,1.5968,136300000.0
2005-10-20 01:25:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-10-20 01:26:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-10-20 01:27:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-10-20 01:28:00,1.5966,1.5968,1.5965,1.5965,136300000.0
2005-10-20 01:29:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-10-20 01:30:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-10-20 01:31:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-10-20 01:32:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-10-20 01:33:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-10-20 01:34:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-10-20 01:35:00,1.5972,1.5976,1.5971,1.5973,136300000.0
2005-10-20 01:36:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-10-20 01:37:00,1.5972,1.5972,1.5966,1.5966,136300000.0
2005-10-20 01:38:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-20 01:39:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-10-20 01:40:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-10-20 01:41:00,1.5965,1.5966,1.5961,1.5961,136300000.0
2005-10-20 01:42:00,1.5962,1.5964,1.5958,1.5958,136300000.0
2005-10-20 01:43:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-10-20 01:44:00,1.5961,1.5962,1.5957,1.596,136300000.0
2005-10-20 01:45:00,1.5959,1.5961,1.5957,1.5959,136300000.0
2005-10-20 01:46:00,1.5962,1.5962,1.596,1.5962,136300000.0
2005-10-20 01:47:00,1.5963,1.5963,1.5956,1.5956,136300000.0
2005-10-20 01:48:00,1.5957,1.5959,1.5955,1.5959,136300000.0
2005-10-20 01:49:00,1.5958,1.5958,1.5957,1.5958,136300000.0
2005-10-20 01:50:00,1.5959,1.5959,1.5956,1.5956,136300000.0
2005-10-20 01:51:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-10-20 01:52:00,1.5956,1.5959,1.5955,1.5958,136300000.0
2005-10-20 01:53:00,1.5956,1.5961,1.5955,1.5958,136300000.0
2005-10-20 01:54:00,1.5957,1.5959,1.5957,1.5957,136300000.0
2005-10-20 01:55:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-10-20 01:56:00,1.5958,1.5958,1.5956,1.5958,136300000.0
2005-10-20 01:57:00,1.5959,1.5959,1.5954,1.5957,136300000.0
2005-10-20 01:58:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-10-20 01:59:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-10-20 02:00:00,1.5958,1.596,1.5958,1.5958,136300000.0
2005-10-20 02:01:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-10-20 02:02:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-10-20 02:03:00,1.5956,1.5959,1.5953,1.5954,136300000.0
2005-10-20 02:04:00,1.5955,1.5956,1.5951,1.5952,136300000.0
2005-10-20 02:05:00,1.5953,1.5954,1.5951,1.5954,136300000.0
2005-10-20 02:06:00,1.5953,1.5955,1.5953,1.5953,136300000.0
2005-10-20 02:07:00,1.5954,1.5954,1.5949,1.5949,136300000.0
2005-10-20 02:08:00,1.5948,1.5951,1.5947,1.595,136300000.0
2005-10-20 02:09:00,1.5952,1.5955,1.5949,1.5955,136300000.0
2005-10-20 02:10:00,1.5954,1.5955,1.5952,1.5954,136300000.0
2005-10-20 02:11:00,1.5952,1.5952,1.595,1.595,136300000.0
2005-10-20 02:12:00,1.5951,1.5951,1.5948,1.5948,136300000.0
2005-10-20 02:13:00,1.5949,1.5951,1.5948,1.5949,136300000.0
2005-10-20 02:14:00,1.595,1.5952,1.5948,1.5952,136300000.0
2005-10-20 02:15:00,1.5951,1.5956,1.5949,1.5955,136300000.0
2005-10-20 02:16:00,1.5953,1.5957,1.5951,1.5951,136300000.0
2005-10-20 02:17:00,1.595,1.595,1.595,1.595,136300000.0
2005-10-20 02:18:00,1.5951,1.5953,1.5951,1.5951,136300000.0
2005-10-20 02:19:00,1.595,1.5954,1.595,1.5951,136300000.0
2005-10-20 02:20:00,1.5952,1.5958,1.5951,1.5958,136300000.0
2005-10-20 02:21:00,1.596,1.5965,1.5959,1.5963,136300000.0
2005-10-20 02:22:00,1.5964,1.5964,1.596,1.5962,136300000.0
2005-10-20 02:23:00,1.5961,1.5962,1.5958,1.5958,136300000.0
2005-10-20 02:24:00,1.5959,1.5965,1.5959,1.5961,136300000.0
2005-10-20 02:25:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-10-20 02:26:00,1.5963,1.5964,1.5961,1.5962,136300000.0
2005-10-20 02:27:00,1.5961,1.5964,1.5959,1.5961,136300000.0
2005-10-20 02:28:00,1.5963,1.5965,1.5961,1.5963,136300000.0
2005-10-20 02:29:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-10-20 02:30:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-10-20 02:31:00,1.5958,1.5961,1.5958,1.596,136300000.0
2005-10-20 02:32:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-20 02:33:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-10-20 02:34:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-10-20 02:35:00,1.5956,1.5959,1.5955,1.5959,136300000.0
2005-10-20 02:36:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-10-20 02:37:00,1.5956,1.5959,1.5955,1.5959,136300000.0
2005-10-20 02:38:00,1.5957,1.5959,1.5955,1.5958,136300000.0
2005-10-20 02:39:00,1.596,1.596,1.5956,1.5957,136300000.0
2005-10-20 02:40:00,1.5956,1.5963,1.5956,1.5958,136300000.0
2005-10-20 02:41:00,1.596,1.5961,1.5957,1.596,136300000.0
2005-10-20 02:42:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-10-20 02:43:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-10-20 02:44:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-10-20 02:45:00,1.596,1.5962,1.5959,1.596,136300000.0
2005-10-20 02:46:00,1.5959,1.5963,1.5957,1.5962,136300000.0
2005-10-20 02:47:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-10-20 02:48:00,1.5962,1.5964,1.5961,1.5963,136300000.0
2005-10-20 02:49:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-10-20 02:50:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-10-20 02:51:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-10-20 02:52:00,1.5962,1.5964,1.596,1.5963,136300000.0
2005-10-20 02:53:00,1.5963,1.5966,1.5962,1.5962,136300000.0
2005-10-20 02:54:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-10-20 02:55:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-10-20 02:56:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-10-20 02:57:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-10-20 02:58:00,1.5964,1.5965,1.596,1.5961,136300000.0
2005-10-20 02:59:00,1.5962,1.597,1.5962,1.5967,136300000.0
2005-10-20 03:00:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-10-20 03:01:00,1.5966,1.5966,1.5958,1.5963,136300000.0
2005-10-20 03:02:00,1.5964,1.5965,1.596,1.5961,136300000.0
2005-10-20 03:03:00,1.5962,1.5962,1.5958,1.596,136300000.0
2005-10-20 03:04:00,1.5963,1.5963,1.5959,1.596,136300000.0
2005-10-20 03:05:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-10-20 03:06:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-10-20 03:07:00,1.5964,1.5964,1.5959,1.5959,136300000.0
2005-10-20 03:08:00,1.596,1.5962,1.5959,1.5959,136300000.0
2005-10-20 03:09:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-10-20 03:10:00,1.5959,1.5962,1.5958,1.5961,136300000.0
2005-10-20 03:11:00,1.596,1.596,1.5959,1.596,136300000.0
2005-10-20 03:12:00,1.5958,1.5963,1.5958,1.5963,136300000.0
2005-10-20 03:13:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-10-20 03:14:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-10-20 03:15:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-10-20 03:16:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-10-20 03:17:00,1.5964,1.5966,1.5962,1.5962,136300000.0
2005-10-20 03:18:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-10-20 03:19:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-10-20 03:20:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-10-20 03:21:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-10-20 03:22:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-10-20 03:23:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-20 03:24:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-10-20 03:25:00,1.5964,1.5966,1.5963,1.5966,136300000.0
2005-10-20 03:26:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-10-20 03:28:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-10-20 03:29:00,1.5966,1.5969,1.5966,1.5966,136300000.0
2005-10-20 03:30:00,1.5964,1.5971,1.5964,1.5971,136300000.0
2005-10-20 03:31:00,1.5969,1.5971,1.5968,1.597,136300000.0
2005-10-20 03:32:00,1.5969,1.5972,1.5966,1.5972,136300000.0
2005-10-20 03:33:00,1.5973,1.5973,1.597,1.5971,136300000.0
2005-10-20 03:34:00,1.597,1.5971,1.5968,1.5969,136300000.0
2005-10-20 03:35:00,1.5969,1.597,1.5969,1.5969,136300000.0
2005-10-20 03:36:00,1.5971,1.5971,1.5968,1.597,136300000.0
2005-10-20 03:37:00,1.5969,1.597,1.5969,1.5969,136300000.0
2005-10-20 03:38:00,1.597,1.5972,1.597,1.5971,136300000.0
2005-10-20 03:39:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-20 03:40:00,1.597,1.597,1.5968,1.597,136300000.0
2005-10-20 03:41:00,1.5971,1.5971,1.5968,1.597,136300000.0
2005-10-20 03:42:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-10-20 03:43:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-10-20 03:45:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-10-20 03:46:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-10-20 03:47:00,1.5969,1.5972,1.5968,1.597,136300000.0
2005-10-20 03:48:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-10-20 03:49:00,1.5968,1.5971,1.5968,1.5971,136300000.0
2005-10-20 03:50:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-20 03:51:00,1.597,1.5973,1.597,1.5971,136300000.0
2005-10-20 03:52:00,1.597,1.5972,1.597,1.5972,136300000.0
2005-10-20 03:53:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-20 03:54:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-10-20 03:55:00,1.597,1.5973,1.5969,1.5971,136300000.0
2005-10-20 03:56:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-10-20 03:57:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-10-20 03:58:00,1.5973,1.5973,1.5967,1.597,136300000.0
2005-10-20 03:59:00,1.5969,1.597,1.5966,1.5966,136300000.0
2005-10-20 04:00:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-10-20 04:02:00,1.5966,1.5968,1.5966,1.5966,136300000.0
2005-10-20 04:03:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-10-20 04:04:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-10-20 04:05:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-10-20 04:06:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-10-20 04:07:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-10-20 04:09:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-10-20 04:10:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-10-20 04:11:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-10-20 04:12:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-10-20 04:13:00,1.5966,1.5967,1.5964,1.5964,136300000.0
2005-10-20 04:14:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-10-20 04:15:00,1.5963,1.5966,1.5963,1.5963,136300000.0
2005-10-20 04:16:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-10-20 04:17:00,1.5963,1.5967,1.5963,1.5964,136300000.0
2005-10-20 04:18:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-10-20 04:19:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-10-20 04:20:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-10-20 04:21:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-10-20 04:22:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-10-20 04:24:00,1.5962,1.5964,1.5961,1.5963,136300000.0
2005-10-20 04:25:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-10-20 04:26:00,1.5964,1.5964,1.5959,1.596,136300000.0
2005-10-20 04:28:00,1.5961,1.5961,1.5956,1.5959,136300000.0
2005-10-20 04:29:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-10-20 04:30:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-10-20 04:31:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-10-20 04:32:00,1.596,1.5964,1.596,1.5962,136300000.0
2005-10-20 04:33:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-10-20 04:34:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-10-20 04:35:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-10-20 04:37:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-10-20 04:38:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-10-20 04:39:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-10-20 04:40:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-10-20 04:41:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-10-20 04:42:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-10-20 04:43:00,1.5963,1.5969,1.5963,1.5969,136300000.0
2005-10-20 04:44:00,1.5967,1.597,1.5967,1.5967,136300000.0
2005-10-20 04:45:00,1.5968,1.5969,1.5965,1.5965,136300000.0
2005-10-20 04:46:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-10-20 04:47:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-10-20 04:48:00,1.5966,1.5969,1.5965,1.5969,136300000.0
2005-10-20 04:49:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-20 04:50:00,1.5969,1.597,1.5967,1.5968,136300000.0
2005-10-20 04:51:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-10-20 04:52:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-10-20 04:53:00,1.5969,1.5971,1.5968,1.5969,136300000.0
2005-10-20 04:54:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-10-20 04:55:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-10-20 04:56:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-10-20 04:59:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-10-20 05:00:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-20 05:02:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-20 05:03:00,1.5964,1.5965,1.5962,1.5964,136300000.0
2005-10-20 05:04:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-10-20 05:05:00,1.596,1.5963,1.5958,1.5961,136300000.0
2005-10-20 05:06:00,1.5959,1.5964,1.5959,1.5964,136300000.0
2005-10-20 05:07:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-10-20 05:08:00,1.5963,1.5964,1.596,1.5964,136300000.0
2005-10-20 05:09:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-10-20 05:10:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-10-20 05:11:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-10-20 05:12:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-10-20 05:13:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-10-20 05:14:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-10-20 05:15:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-20 05:16:00,1.5959,1.596,1.5958,1.5958,136300000.0
2005-10-20 05:17:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-10-20 05:18:00,1.5961,1.5963,1.596,1.5961,136300000.0
2005-10-20 05:19:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-10-20 05:20:00,1.5962,1.5965,1.596,1.5961,136300000.0
2005-10-20 05:21:00,1.5962,1.5965,1.5961,1.5964,136300000.0
2005-10-20 05:22:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-10-20 05:23:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-10-20 05:24:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-10-20 05:25:00,1.5964,1.5964,1.596,1.5961,136300000.0
2005-10-20 05:26:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-10-20 05:27:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-10-20 05:28:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-10-20 05:29:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-10-20 05:30:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-10-20 05:31:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-10-20 05:32:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-10-20 05:33:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-10-20 05:35:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-10-20 05:36:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-10-20 05:37:00,1.5963,1.5967,1.5963,1.5967,136300000.0
2005-10-20 05:38:00,1.5971,1.5971,1.5967,1.5967,136300000.0
2005-10-20 05:39:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-10-20 05:40:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-10-20 05:41:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-10-20 05:42:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-10-20 05:43:00,1.5965,1.5967,1.5964,1.5967,136300000.0
2005-10-20 05:44:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-10-20 05:45:00,1.5969,1.5969,1.5965,1.5965,136300000.0
2005-10-20 05:46:00,1.5966,1.5966,1.5963,1.5965,136300000.0
2005-10-20 05:47:00,1.5964,1.5969,1.5964,1.5969,136300000.0
2005-10-20 05:48:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-20 05:49:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-10-20 05:50:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-10-20 05:51:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-10-20 05:52:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-10-20 05:53:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-20 05:54:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-10-20 05:55:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-10-20 05:56:00,1.5964,1.5965,1.5963,1.5963,136300000.0
2005-10-20 05:57:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-10-20 05:58:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-10-20 05:59:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-10-20 06:00:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-10-20 06:01:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-10-20 06:02:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-10-20 06:03:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-10-20 06:04:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-10-20 06:05:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-10-20 06:06:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-10-20 06:07:00,1.5962,1.5962,1.596,1.5962,136300000.0
2005-10-20 06:08:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-10-20 06:09:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-10-20 06:10:00,1.596,1.5961,1.5958,1.5961,136300000.0
2005-10-20 06:11:00,1.5962,1.5963,1.5959,1.5963,136300000.0
2005-10-20 06:12:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-10-20 06:13:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-10-20 06:14:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-10-20 06:15:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-10-20 06:16:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-10-20 06:17:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-10-20 06:18:00,1.5964,1.5965,1.5963,1.5963,136300000.0
2005-10-20 06:19:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-10-20 06:20:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-10-20 06:21:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-10-20 06:22:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-10-20 06:23:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-10-20 06:24:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-10-20 06:26:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-10-20 06:28:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-10-20 06:29:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-10-20 06:30:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-10-20 06:31:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-10-20 06:32:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-10-20 06:33:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-20 06:34:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-10-20 06:35:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-10-20 06:36:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-10-20 06:37:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-10-20 06:38:00,1.596,1.5967,1.596,1.5967,136300000.0
2005-10-20 06:39:00,1.5966,1.5968,1.5963,1.5966,136300000.0
2005-10-20 06:40:00,1.5967,1.597,1.5967,1.5969,136300000.0
2005-10-20 06:41:00,1.597,1.5974,1.597,1.5972,136300000.0
2005-10-20 06:42:00,1.597,1.597,1.5969,1.597,136300000.0
2005-10-20 06:43:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-20 06:44:00,1.597,1.597,1.5969,1.597,136300000.0
2005-10-20 06:45:00,1.5969,1.5972,1.5968,1.597,136300000.0
2005-10-20 06:46:00,1.5971,1.5974,1.597,1.5974,136300000.0
2005-10-20 06:47:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-10-20 06:48:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-10-20 06:49:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-10-20 06:50:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-10-20 06:51:00,1.597,1.5973,1.597,1.5972,136300000.0
2005-10-20 06:52:00,1.5973,1.5975,1.5972,1.5974,136300000.0
2005-10-20 06:53:00,1.5972,1.5973,1.597,1.5973,136300000.0
2005-10-20 06:54:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-10-20 06:55:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-10-20 06:56:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-10-20 06:57:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-10-20 06:58:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-10-20 06:59:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-10-20 07:00:00,1.5973,1.5975,1.5971,1.5974,136300000.0
2005-10-20 07:01:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-10-20 07:02:00,1.5971,1.5973,1.597,1.5973,136300000.0
2005-10-20 07:03:00,1.5972,1.5974,1.597,1.5972,136300000.0
2005-10-20 07:04:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-10-20 07:05:00,1.5972,1.5972,1.597,1.597,136300000.0
2005-10-20 07:06:00,1.5971,1.5972,1.5968,1.5969,136300000.0
2005-10-20 07:07:00,1.597,1.5972,1.597,1.5972,136300000.0
2005-10-20 07:08:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-10-20 07:09:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-10-20 07:10:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-10-20 07:11:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-10-20 07:12:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-10-20 07:13:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-10-20 07:14:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-10-20 07:15:00,1.5971,1.5971,1.5969,1.597,136300000.0
2005-10-20 07:16:00,1.5969,1.5973,1.5967,1.5973,136300000.0
2005-10-20 07:17:00,1.5972,1.5974,1.5972,1.5972,136300000.0
2005-10-20 07:18:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-10-20 07:19:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-10-20 07:20:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-10-20 07:21:00,1.5974,1.5977,1.5973,1.5977,136300000.0
2005-10-20 07:22:00,1.5978,1.598,1.5976,1.5978,136300000.0
2005-10-20 07:23:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-10-20 07:25:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-10-20 07:26:00,1.5975,1.5978,1.5974,1.5976,136300000.0
2005-10-20 07:27:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-10-20 07:28:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-10-20 07:29:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-10-20 07:30:00,1.5975,1.5977,1.5974,1.5974,136300000.0
2005-10-20 07:31:00,1.5975,1.5978,1.5975,1.5978,136300000.0
2005-10-20 07:41:00,1.5975,1.5975,1.5972,1.5975,136300000.0
2005-10-20 07:42:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-10-20 07:43:00,1.5978,1.5979,1.5976,1.5978,136300000.0
2005-10-20 07:45:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-10-20 07:46:00,1.5974,1.5976,1.5973,1.5975,136300000.0
2005-10-20 07:48:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-10-20 07:49:00,1.5976,1.5977,1.5973,1.5974,136300000.0
2005-10-20 07:50:00,1.5972,1.5976,1.5972,1.5974,136300000.0
2005-10-20 07:51:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-10-20 07:52:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-10-20 07:53:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-10-20 07:54:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-10-20 07:55:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-10-20 07:56:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-10-20 07:57:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-10-20 07:58:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-10-20 07:59:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-10-20 08:00:00,1.5972,1.5975,1.5972,1.5973,136300000.0
2005-10-20 08:01:00,1.5971,1.5976,1.5971,1.5973,136300000.0
2005-10-20 08:02:00,1.5974,1.5977,1.5972,1.5974,136300000.0
2005-10-20 08:03:00,1.5975,1.5975,1.5972,1.5974,136300000.0
2005-10-20 08:04:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-10-20 08:05:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-10-20 08:06:00,1.5975,1.5975,1.5971,1.5975,136300000.0
2005-10-20 08:07:00,1.5974,1.5975,1.597,1.5974,136300000.0
2005-10-20 08:08:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-10-20 08:09:00,1.5976,1.5982,1.5976,1.5979,136300000.0
2005-10-20 08:10:00,1.598,1.5981,1.5977,1.5979,136300000.0
2005-10-20 08:11:00,1.5978,1.598,1.5973,1.5974,136300000.0
2005-10-20 08:12:00,1.5973,1.5976,1.5971,1.5975,136300000.0
2005-10-20 08:13:00,1.5973,1.5974,1.597,1.5971,136300000.0
2005-10-20 08:14:00,1.597,1.5975,1.5968,1.5974,136300000.0
2005-10-20 08:15:00,1.5975,1.5975,1.5968,1.5971,136300000.0
2005-10-20 08:16:00,1.5969,1.5971,1.5966,1.597,136300000.0
2005-10-20 08:17:00,1.5971,1.5976,1.5971,1.5975,136300000.0
2005-10-20 08:18:00,1.5977,1.5977,1.5973,1.5973,136300000.0
2005-10-20 08:19:00,1.5972,1.5975,1.5972,1.5974,136300000.0
2005-10-20 08:20:00,1.5973,1.5976,1.5972,1.5976,136300000.0
2005-10-20 08:21:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-10-20 08:22:00,1.5976,1.5979,1.5973,1.5975,136300000.0
2005-10-20 08:23:00,1.5974,1.5975,1.5971,1.5971,136300000.0
2005-10-20 08:24:00,1.5972,1.5974,1.5967,1.5971,136300000.0
2005-10-20 08:25:00,1.597,1.5972,1.5969,1.5971,136300000.0
2005-10-20 08:26:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-10-20 08:27:00,1.597,1.5971,1.5967,1.5967,136300000.0
2005-10-20 08:28:00,1.5966,1.5971,1.5966,1.5969,136300000.0
2005-10-20 08:29:00,1.5968,1.5968,1.5961,1.5962,136300000.0
2005-10-20 08:30:00,1.5963,1.5964,1.5961,1.5964,136300000.0
2005-10-20 08:31:00,1.5962,1.5963,1.596,1.596,136300000.0
2005-10-20 08:32:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-10-20 08:33:00,1.596,1.5963,1.5957,1.5963,136300000.0
2005-10-20 08:34:00,1.5964,1.5965,1.5963,1.5963,136300000.0
2005-10-20 08:35:00,1.5967,1.5967,1.5954,1.5954,136300000.0
2005-10-20 08:36:00,1.5956,1.5959,1.5952,1.5954,136300000.0
2005-10-20 08:37:00,1.5955,1.5955,1.5949,1.595,136300000.0
2005-10-20 08:38:00,1.5951,1.5953,1.5949,1.595,136300000.0
2005-10-20 08:39:00,1.5949,1.5951,1.5947,1.5951,136300000.0
2005-10-20 08:40:00,1.595,1.595,1.5945,1.5946,136300000.0
2005-10-20 08:41:00,1.5947,1.5947,1.5941,1.5942,136300000.0
2005-10-20 08:42:00,1.5943,1.5943,1.5939,1.5939,136300000.0
2005-10-20 08:43:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-10-20 08:44:00,1.5944,1.5947,1.5942,1.5946,136300000.0
2005-10-20 08:45:00,1.5945,1.5946,1.5943,1.5946,136300000.0
2005-10-20 08:46:00,1.5945,1.5945,1.5939,1.5942,136300000.0
2005-10-20 08:47:00,1.5944,1.5947,1.594,1.5945,136300000.0
2005-10-20 08:48:00,1.5944,1.5946,1.594,1.594,136300000.0
2005-10-20 08:49:00,1.5942,1.5946,1.5941,1.5945,136300000.0
2005-10-20 08:50:00,1.5947,1.5952,1.5942,1.5952,136300000.0
2005-10-20 08:51:00,1.5949,1.5952,1.5945,1.5951,136300000.0
2005-10-20 08:52:00,1.5952,1.5955,1.5948,1.5949,136300000.0
2005-10-20 08:53:00,1.595,1.5951,1.5947,1.5947,136300000.0
2005-10-20 08:54:00,1.5948,1.595,1.5947,1.595,136300000.0
2005-10-20 08:55:00,1.5951,1.5956,1.5951,1.5954,136300000.0
2005-10-20 08:56:00,1.5952,1.5952,1.5947,1.5947,136300000.0
2005-10-20 08:57:00,1.5948,1.5952,1.5946,1.5947,136300000.0
2005-10-20 08:58:00,1.5948,1.5952,1.5948,1.5949,136300000.0
2005-10-20 08:59:00,1.5948,1.5952,1.5947,1.5951,136300000.0
2005-10-20 09:00:00,1.5952,1.5955,1.5949,1.5951,136300000.0
2005-10-20 09:01:00,1.5952,1.5953,1.595,1.5951,136300000.0
2005-10-20 09:02:00,1.5953,1.5954,1.5949,1.5951,136300000.0
2005-10-20 09:03:00,1.5952,1.5954,1.5948,1.5949,136300000.0
2005-10-20 09:04:00,1.595,1.5952,1.5946,1.595,136300000.0
2005-10-20 09:05:00,1.5949,1.595,1.5947,1.5949,136300000.0
2005-10-20 09:06:00,1.5948,1.595,1.5947,1.595,136300000.0
2005-10-20 09:07:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-10-20 09:08:00,1.5951,1.5953,1.595,1.5951,136300000.0
2005-10-20 09:09:00,1.595,1.596,1.595,1.5957,136300000.0
2005-10-20 09:10:00,1.5956,1.5958,1.5952,1.5952,136300000.0
2005-10-20 09:11:00,1.5953,1.5961,1.5953,1.596,136300000.0
2005-10-20 09:12:00,1.5959,1.5961,1.5957,1.5957,136300000.0
2005-10-20 09:13:00,1.5955,1.5958,1.5953,1.5955,136300000.0
2005-10-20 09:14:00,1.5954,1.5954,1.595,1.5953,136300000.0
2005-10-20 09:15:00,1.5951,1.5956,1.5951,1.5954,136300000.0
2005-10-20 09:16:00,1.5952,1.5952,1.5945,1.5947,136300000.0
2005-10-20 09:17:00,1.5948,1.5949,1.5941,1.5945,136300000.0
2005-10-20 09:18:00,1.5947,1.5947,1.5943,1.5944,136300000.0
2005-10-20 09:19:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-10-20 09:20:00,1.5943,1.5947,1.5941,1.5942,136300000.0
2005-10-20 09:21:00,1.5941,1.5946,1.5941,1.5945,136300000.0
2005-10-20 09:22:00,1.5946,1.5948,1.5944,1.5948,136300000.0
2005-10-20 09:23:00,1.5947,1.5947,1.5936,1.5938,136300000.0
2005-10-20 09:24:00,1.5937,1.5938,1.5934,1.5936,136300000.0
2005-10-20 09:25:00,1.5935,1.5935,1.5932,1.5934,136300000.0
2005-10-20 09:26:00,1.5932,1.5935,1.5931,1.5935,136300000.0
2005-10-20 09:27:00,1.5932,1.5936,1.5931,1.5934,136300000.0
2005-10-20 09:28:00,1.5935,1.5935,1.5931,1.5934,136300000.0
2005-10-20 09:29:00,1.5933,1.5934,1.593,1.5932,136300000.0
2005-10-20 09:30:00,1.593,1.5932,1.5926,1.5931,136300000.0
2005-10-20 09:31:00,1.593,1.5932,1.5924,1.5927,136300000.0
2005-10-20 09:32:00,1.5928,1.5929,1.5927,1.5929,136300000.0
2005-10-20 09:33:00,1.593,1.593,1.5923,1.5924,136300000.0
2005-10-20 09:34:00,1.5925,1.5926,1.5922,1.5925,136300000.0
2005-10-20 09:35:00,1.5926,1.5926,1.5923,1.5925,136300000.0
2005-10-20 09:36:00,1.5924,1.5925,1.5923,1.5925,136300000.0
2005-10-20 09:37:00,1.5924,1.5926,1.5924,1.5925,136300000.0
2005-10-20 09:38:00,1.5926,1.5926,1.5924,1.5924,136300000.0
2005-10-20 09:39:00,1.5925,1.5927,1.5923,1.5923,136300000.0
2005-10-20 09:40:00,1.5924,1.5926,1.5922,1.5922,136300000.0
2005-10-20 09:41:00,1.5921,1.5926,1.5921,1.5925,136300000.0
2005-10-20 09:42:00,1.5926,1.5933,1.5926,1.5932,136300000.0
2005-10-20 09:43:00,1.5932,1.5933,1.5929,1.593,136300000.0
2005-10-20 09:44:00,1.5929,1.5933,1.5929,1.5931,136300000.0
2005-10-20 09:45:00,1.5932,1.5936,1.593,1.5932,136300000.0
2005-10-20 09:46:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-10-20 09:47:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-10-20 09:48:00,1.5932,1.5933,1.5929,1.5929,136300000.0
2005-10-20 09:49:00,1.593,1.593,1.5926,1.5929,136300000.0
2005-10-20 09:50:00,1.593,1.5931,1.5928,1.5929,136300000.0
2005-10-20 09:51:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-10-20 09:52:00,1.593,1.5932,1.5926,1.5927,136300000.0
2005-10-20 09:53:00,1.5926,1.593,1.5925,1.5927,136300000.0
2005-10-20 09:54:00,1.5928,1.5928,1.5925,1.5928,136300000.0
2005-10-20 09:55:00,1.5926,1.5928,1.5923,1.5927,136300000.0
2005-10-20 09:56:00,1.5929,1.5931,1.5928,1.593,136300000.0
2005-10-20 09:57:00,1.5931,1.5946,1.5926,1.5945,136300000.0
2005-10-20 09:58:00,1.5942,1.5944,1.5932,1.5932,136300000.0
2005-10-20 09:59:00,1.5933,1.5937,1.5931,1.5931,136300000.0
2005-10-20 10:00:00,1.5931,1.5934,1.593,1.593,136300000.0
2005-10-20 10:01:00,1.5929,1.5933,1.5928,1.5928,136300000.0
2005-10-20 10:02:00,1.593,1.5932,1.5927,1.5928,136300000.0
2005-10-20 10:03:00,1.5929,1.5934,1.5929,1.5933,136300000.0
2005-10-20 10:04:00,1.5934,1.5935,1.5932,1.5935,136300000.0
2005-10-20 10:05:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-10-20 10:06:00,1.5933,1.5936,1.5933,1.5936,136300000.0
2005-10-20 10:07:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-10-20 10:08:00,1.5935,1.5936,1.5933,1.5933,136300000.0
2005-10-20 10:09:00,1.5932,1.5933,1.5928,1.5932,136300000.0
2005-10-20 10:10:00,1.593,1.593,1.5929,1.593,136300000.0
2005-10-20 10:11:00,1.5931,1.5931,1.5927,1.5927,136300000.0
2005-10-20 10:12:00,1.5928,1.5931,1.5927,1.593,136300000.0
2005-10-20 10:13:00,1.5929,1.593,1.5927,1.593,136300000.0
2005-10-20 10:14:00,1.5928,1.593,1.5926,1.593,136300000.0
2005-10-20 10:15:00,1.5928,1.5931,1.5928,1.5929,136300000.0
2005-10-20 10:16:00,1.5928,1.5929,1.5926,1.5927,136300000.0
2005-10-20 10:17:00,1.5928,1.5931,1.5928,1.5928,136300000.0
2005-10-20 10:18:00,1.5927,1.5931,1.5927,1.593,136300000.0
2005-10-20 10:19:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-10-20 10:20:00,1.5929,1.5931,1.5928,1.593,136300000.0
2005-10-20 10:21:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-10-20 10:22:00,1.5929,1.5931,1.5928,1.5929,136300000.0
2005-10-20 10:23:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-10-20 10:24:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-20 10:25:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-10-20 10:26:00,1.5929,1.5933,1.5929,1.5929,136300000.0
2005-10-20 10:27:00,1.5931,1.5933,1.593,1.5933,136300000.0
2005-10-20 10:28:00,1.5932,1.5934,1.5931,1.5933,136300000.0
2005-10-20 10:29:00,1.5934,1.5934,1.5931,1.5932,136300000.0
2005-10-20 10:30:00,1.5933,1.5937,1.5931,1.5932,136300000.0
2005-10-20 10:31:00,1.5933,1.5936,1.5927,1.5929,136300000.0
2005-10-20 10:32:00,1.5931,1.5931,1.5925,1.5928,136300000.0
2005-10-20 10:33:00,1.5927,1.5934,1.5927,1.5932,136300000.0
2005-10-20 10:34:00,1.5933,1.5935,1.5929,1.593,136300000.0
2005-10-20 10:35:00,1.5931,1.5939,1.593,1.5935,136300000.0
2005-10-20 10:36:00,1.5934,1.594,1.5934,1.5938,136300000.0
2005-10-20 10:37:00,1.5937,1.5939,1.5935,1.5936,136300000.0
2005-10-20 10:38:00,1.5935,1.5938,1.5932,1.5934,136300000.0
2005-10-20 10:39:00,1.5935,1.5935,1.5931,1.5933,136300000.0
2005-10-20 10:40:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-10-20 10:41:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-10-20 10:42:00,1.5931,1.5937,1.5929,1.5937,136300000.0
2005-10-20 10:43:00,1.5935,1.5936,1.5932,1.5932,136300000.0
2005-10-20 10:44:00,1.5933,1.5936,1.5932,1.5934,136300000.0
2005-10-20 10:45:00,1.5935,1.5941,1.5931,1.5932,136300000.0
2005-10-20 10:46:00,1.593,1.5939,1.593,1.5933,136300000.0
2005-10-20 10:47:00,1.5931,1.5933,1.5929,1.5933,136300000.0
2005-10-20 10:48:00,1.5932,1.5935,1.593,1.5931,136300000.0
2005-10-20 10:49:00,1.593,1.5932,1.5928,1.5928,136300000.0
2005-10-20 10:50:00,1.5931,1.5933,1.5929,1.5933,136300000.0
2005-10-20 10:51:00,1.5932,1.5932,1.5928,1.5932,136300000.0
2005-10-20 10:52:00,1.5931,1.5933,1.5927,1.5928,136300000.0
2005-10-20 10:53:00,1.5929,1.5929,1.5925,1.5925,136300000.0
2005-10-20 10:54:00,1.5924,1.5927,1.5923,1.5925,136300000.0
2005-10-20 10:55:00,1.5924,1.5924,1.5922,1.5922,136300000.0
2005-10-20 10:56:00,1.5921,1.5926,1.5921,1.5925,136300000.0
2005-10-20 10:57:00,1.5922,1.5928,1.5922,1.5928,136300000.0
2005-10-20 10:58:00,1.5927,1.5929,1.5926,1.5926,136300000.0
2005-10-20 10:59:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-10-20 11:00:00,1.5927,1.5932,1.5926,1.593,136300000.0
2005-10-20 11:02:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-10-20 11:03:00,1.593,1.5932,1.5927,1.5929,136300000.0
2005-10-20 11:04:00,1.5925,1.5936,1.5925,1.5934,136300000.0
2005-10-20 11:05:00,1.5935,1.5935,1.593,1.5935,136300000.0
2005-10-20 11:06:00,1.5933,1.5934,1.5932,1.5933,136300000.0
2005-10-20 11:07:00,1.5931,1.5936,1.5931,1.5936,136300000.0
2005-10-20 11:08:00,1.5935,1.5936,1.593,1.5933,136300000.0
2005-10-20 11:09:00,1.5932,1.5933,1.5929,1.5931,136300000.0
2005-10-20 11:10:00,1.5932,1.5932,1.5925,1.5925,136300000.0
2005-10-20 11:11:00,1.5923,1.5925,1.5915,1.5916,136300000.0
2005-10-20 11:12:00,1.5914,1.5922,1.5912,1.5919,136300000.0
2005-10-20 11:13:00,1.5917,1.592,1.5913,1.5916,136300000.0
2005-10-20 11:14:00,1.5915,1.5917,1.5912,1.5916,136300000.0
2005-10-20 11:15:00,1.5917,1.592,1.5914,1.5914,136300000.0
2005-10-20 11:16:00,1.5915,1.5917,1.5911,1.5915,136300000.0
2005-10-20 11:17:00,1.5916,1.5919,1.5916,1.5918,136300000.0
2005-10-20 11:18:00,1.5917,1.592,1.5917,1.5918,136300000.0
2005-10-20 11:19:00,1.5917,1.5923,1.5917,1.5922,136300000.0
2005-10-20 11:20:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-10-20 11:21:00,1.5917,1.592,1.5917,1.5918,136300000.0
2005-10-20 11:22:00,1.5919,1.593,1.5919,1.5925,136300000.0
2005-10-20 11:23:00,1.5927,1.593,1.5924,1.5926,136300000.0
2005-10-20 11:24:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-10-20 11:25:00,1.5925,1.5926,1.5922,1.5924,136300000.0
2005-10-20 11:26:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-10-20 11:27:00,1.5924,1.5925,1.5923,1.5925,136300000.0
2005-10-20 11:28:00,1.5924,1.5928,1.5923,1.5923,136300000.0
2005-10-20 11:29:00,1.5924,1.5925,1.5923,1.5925,136300000.0
2005-10-20 11:30:00,1.5926,1.5929,1.5926,1.5928,136300000.0
2005-10-20 11:31:00,1.5926,1.593,1.5926,1.5929,136300000.0
2005-10-20 11:32:00,1.5928,1.5937,1.5928,1.5936,136300000.0
2005-10-20 11:33:00,1.5937,1.5937,1.5932,1.5936,136300000.0
2005-10-20 11:34:00,1.5936,1.5936,1.5929,1.5931,136300000.0
2005-10-20 11:35:00,1.5932,1.5934,1.5932,1.5934,136300000.0
2005-10-20 11:36:00,1.5933,1.5934,1.5932,1.5932,136300000.0
2005-10-20 11:37:00,1.5933,1.5936,1.5932,1.5935,136300000.0
2005-10-20 11:38:00,1.5936,1.5936,1.5932,1.5934,136300000.0
2005-10-20 11:39:00,1.5935,1.5935,1.5932,1.5935,136300000.0
2005-10-20 11:40:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-10-20 11:41:00,1.5933,1.5934,1.5932,1.5934,136300000.0
2005-10-20 11:42:00,1.5933,1.5939,1.5933,1.5937,136300000.0
2005-10-20 11:43:00,1.5938,1.5944,1.5937,1.5943,136300000.0
2005-10-20 11:44:00,1.5942,1.5948,1.5939,1.5941,136300000.0
2005-10-20 11:45:00,1.5942,1.5942,1.5935,1.5936,136300000.0
2005-10-20 11:46:00,1.5937,1.594,1.5937,1.5938,136300000.0
2005-10-20 11:47:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-10-20 11:48:00,1.5936,1.5937,1.5934,1.5934,136300000.0
2005-10-20 11:49:00,1.5933,1.594,1.5933,1.594,136300000.0
2005-10-20 11:50:00,1.5939,1.594,1.5937,1.5938,136300000.0
2005-10-20 11:51:00,1.5937,1.5938,1.5936,1.5936,136300000.0
2005-10-20 11:52:00,1.5937,1.5938,1.5934,1.5935,136300000.0
2005-10-20 11:53:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-10-20 11:54:00,1.5933,1.5936,1.5933,1.5936,136300000.0
2005-10-20 11:55:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-10-20 11:56:00,1.5932,1.5933,1.5928,1.5933,136300000.0
2005-10-20 11:57:00,1.5934,1.5934,1.593,1.593,136300000.0
2005-10-20 11:58:00,1.5929,1.5932,1.5926,1.5931,136300000.0
2005-10-20 11:59:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-10-20 12:00:00,1.5928,1.5928,1.5925,1.5926,136300000.0
2005-10-20 12:01:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-10-20 12:02:00,1.5921,1.5923,1.5919,1.5922,136300000.0
2005-10-20 12:03:00,1.5918,1.5921,1.5917,1.5917,136300000.0
2005-10-20 12:04:00,1.5918,1.5922,1.5915,1.5916,136300000.0
2005-10-20 12:05:00,1.5919,1.592,1.5916,1.5918,136300000.0
2005-10-20 12:06:00,1.5919,1.592,1.5917,1.5918,136300000.0
2005-10-20 12:07:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-10-20 12:08:00,1.5918,1.5921,1.5911,1.5911,136300000.0
2005-10-20 12:09:00,1.5908,1.5909,1.5904,1.5908,136300000.0
2005-10-20 12:10:00,1.5909,1.5913,1.5908,1.5908,136300000.0
2005-10-20 12:11:00,1.5909,1.5911,1.5906,1.5908,136300000.0
2005-10-20 12:12:00,1.5909,1.5911,1.5908,1.591,136300000.0
2005-10-20 12:13:00,1.5911,1.5911,1.5907,1.5909,136300000.0
2005-10-20 12:14:00,1.5908,1.5911,1.5908,1.5908,136300000.0
2005-10-20 12:15:00,1.5907,1.591,1.5907,1.5909,136300000.0
2005-10-20 12:16:00,1.5909,1.5912,1.5909,1.5911,136300000.0
2005-10-20 12:17:00,1.5912,1.5915,1.5912,1.5913,136300000.0
2005-10-20 12:18:00,1.5912,1.5913,1.591,1.5911,136300000.0
2005-10-20 12:19:00,1.591,1.5911,1.5909,1.5909,136300000.0
2005-10-20 12:20:00,1.591,1.5912,1.591,1.5911,136300000.0
2005-10-20 12:21:00,1.5909,1.5911,1.5909,1.591,136300000.0
2005-10-20 12:23:00,1.5909,1.5911,1.5907,1.5908,136300000.0
2005-10-20 12:24:00,1.5909,1.5911,1.5909,1.5911,136300000.0
2005-10-20 12:25:00,1.5909,1.5909,1.5907,1.5907,136300000.0
2005-10-20 12:26:00,1.5908,1.5908,1.5907,1.5907,136300000.0
2005-10-20 12:27:00,1.5908,1.5911,1.5907,1.5908,136300000.0
2005-10-20 12:28:00,1.5909,1.591,1.5906,1.5906,136300000.0
2005-10-20 12:29:00,1.5908,1.5908,1.5906,1.5907,136300000.0
2005-10-20 12:30:00,1.5908,1.5911,1.5907,1.5909,136300000.0
2005-10-20 12:31:00,1.591,1.5911,1.5908,1.5909,136300000.0
2005-10-20 12:32:00,1.5908,1.5909,1.5908,1.5909,136300000.0
2005-10-20 12:33:00,1.5908,1.5909,1.5908,1.5908,136300000.0
2005-10-20 12:34:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-10-20 12:35:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-10-20 12:36:00,1.5911,1.5911,1.5909,1.5911,136300000.0
2005-10-20 12:37:00,1.591,1.5911,1.5909,1.591,136300000.0
2005-10-20 12:38:00,1.5912,1.5915,1.591,1.5914,136300000.0
2005-10-20 12:39:00,1.5912,1.5915,1.5911,1.5912,136300000.0
2005-10-20 12:40:00,1.5911,1.5919,1.5911,1.5918,136300000.0
2005-10-20 12:41:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-10-20 12:42:00,1.5921,1.5921,1.5915,1.5915,136300000.0
2005-10-20 12:43:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-10-20 12:44:00,1.5918,1.5919,1.5917,1.5918,136300000.0
2005-10-20 12:45:00,1.5917,1.5917,1.5915,1.5916,136300000.0
2005-10-20 12:46:00,1.5917,1.5921,1.5916,1.5917,136300000.0
2005-10-20 12:47:00,1.5918,1.5918,1.5911,1.5913,136300000.0
2005-10-20 12:48:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-10-20 12:49:00,1.5912,1.5913,1.5911,1.5913,136300000.0
2005-10-20 12:50:00,1.5915,1.5915,1.5913,1.5914,136300000.0
2005-10-20 12:51:00,1.5915,1.5915,1.5911,1.5911,136300000.0
2005-10-20 12:52:00,1.5912,1.5915,1.5912,1.5915,136300000.0
2005-10-20 12:53:00,1.5914,1.5916,1.5913,1.5915,136300000.0
2005-10-20 12:54:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-10-20 12:55:00,1.591,1.5914,1.591,1.5912,136300000.0
2005-10-20 12:56:00,1.5914,1.5917,1.5913,1.5915,136300000.0
2005-10-20 12:57:00,1.5916,1.5916,1.5913,1.5913,136300000.0
2005-10-20 12:58:00,1.5914,1.5914,1.5912,1.5914,136300000.0
2005-10-20 12:59:00,1.5913,1.5915,1.591,1.591,136300000.0
2005-10-20 13:00:00,1.5908,1.5913,1.5908,1.5913,136300000.0
2005-10-20 13:01:00,1.5914,1.5917,1.5914,1.5915,136300000.0
2005-10-20 13:02:00,1.5914,1.5915,1.5913,1.5914,136300000.0
2005-10-20 13:03:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-10-20 13:04:00,1.5916,1.5917,1.5913,1.5915,136300000.0
2005-10-20 13:05:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-10-20 13:06:00,1.5916,1.5916,1.5913,1.5913,136300000.0
2005-10-20 13:07:00,1.5912,1.5915,1.591,1.5911,136300000.0
2005-10-20 13:08:00,1.5912,1.5912,1.5908,1.591,136300000.0
2005-10-20 13:09:00,1.5911,1.5914,1.5911,1.5914,136300000.0
2005-10-20 13:10:00,1.5913,1.5913,1.5911,1.5912,136300000.0
2005-10-20 13:11:00,1.5913,1.5913,1.5909,1.5909,136300000.0
2005-10-20 13:12:00,1.591,1.5911,1.5907,1.5911,136300000.0
2005-10-20 13:13:00,1.591,1.5911,1.5908,1.5911,136300000.0
2005-10-20 13:14:00,1.5909,1.5911,1.5909,1.5909,136300000.0
2005-10-20 13:15:00,1.5911,1.5913,1.5911,1.5912,136300000.0
2005-10-20 13:16:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-10-20 13:17:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-10-20 13:18:00,1.5913,1.5914,1.5912,1.5912,136300000.0
2005-10-20 13:19:00,1.5913,1.5917,1.5912,1.5917,136300000.0
2005-10-20 13:20:00,1.5916,1.5916,1.5913,1.5915,136300000.0
2005-10-20 13:21:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-10-20 13:23:00,1.5915,1.5916,1.5914,1.5916,136300000.0
2005-10-20 13:24:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-10-20 13:25:00,1.5915,1.5919,1.5915,1.5918,136300000.0
2005-10-20 13:26:00,1.5919,1.5919,1.5916,1.5916,136300000.0
2005-10-20 13:27:00,1.5915,1.5917,1.5914,1.5916,136300000.0
2005-10-20 13:28:00,1.5917,1.5917,1.5913,1.5916,136300000.0
2005-10-20 13:29:00,1.5915,1.5916,1.5911,1.5911,136300000.0
2005-10-20 13:30:00,1.5913,1.5916,1.5913,1.5915,136300000.0
2005-10-20 13:31:00,1.5914,1.5915,1.5908,1.591,136300000.0
2005-10-20 13:32:00,1.5911,1.5911,1.5904,1.5904,136300000.0
2005-10-20 13:33:00,1.5905,1.5911,1.5905,1.5911,136300000.0
2005-10-20 13:34:00,1.591,1.591,1.5909,1.5909,136300000.0
2005-10-20 13:35:00,1.591,1.591,1.591,1.591,136300000.0
2005-10-20 13:36:00,1.5912,1.5913,1.5909,1.591,136300000.0
2005-10-20 13:37:00,1.5911,1.5913,1.591,1.5913,136300000.0
2005-10-20 13:38:00,1.5912,1.5912,1.5909,1.591,136300000.0
2005-10-20 13:39:00,1.5912,1.5912,1.591,1.5911,136300000.0
2005-10-20 13:40:00,1.591,1.5912,1.591,1.591,136300000.0
2005-10-20 13:41:00,1.5911,1.5912,1.591,1.591,136300000.0
2005-10-20 13:42:00,1.5911,1.5912,1.5911,1.5911,136300000.0
2005-10-20 13:43:00,1.5912,1.5913,1.5909,1.5913,136300000.0
2005-10-20 13:44:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-10-20 13:45:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-10-20 13:46:00,1.5912,1.5914,1.5911,1.5913,136300000.0
2005-10-20 13:47:00,1.5914,1.5918,1.5914,1.5918,136300000.0
2005-10-20 13:48:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-10-20 13:49:00,1.5916,1.5916,1.5915,1.5916,136300000.0
2005-10-20 13:50:00,1.592,1.592,1.5916,1.5916,136300000.0
2005-10-20 13:51:00,1.5915,1.5919,1.5915,1.5919,136300000.0
2005-10-20 13:52:00,1.592,1.5921,1.5915,1.5916,136300000.0
2005-10-20 13:53:00,1.5915,1.5916,1.5914,1.5916,136300000.0
2005-10-20 13:54:00,1.5915,1.5915,1.5911,1.5912,136300000.0
2005-10-20 13:55:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-10-20 13:56:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-10-20 13:57:00,1.5914,1.5914,1.5908,1.5913,136300000.0
2005-10-20 13:58:00,1.5914,1.5914,1.5911,1.5913,136300000.0
2005-10-20 13:59:00,1.5912,1.5916,1.5912,1.5914,136300000.0
2005-10-20 14:00:00,1.5914,1.5915,1.5914,1.5914,136300000.0
2005-10-20 14:01:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-10-20 14:02:00,1.5916,1.5916,1.5912,1.5914,136300000.0
2005-10-20 14:03:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-10-20 14:04:00,1.5915,1.5917,1.5915,1.5916,136300000.0
2005-10-20 14:05:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-10-20 14:06:00,1.5917,1.5918,1.5914,1.5914,136300000.0
2005-10-20 14:07:00,1.5915,1.5918,1.5915,1.5916,136300000.0
2005-10-20 14:08:00,1.5915,1.5918,1.5913,1.5917,136300000.0
2005-10-20 14:09:00,1.5916,1.5916,1.5915,1.5916,136300000.0
2005-10-20 14:10:00,1.5918,1.5919,1.5916,1.5917,136300000.0
2005-10-20 14:11:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-10-20 14:12:00,1.5915,1.5916,1.5913,1.5914,136300000.0
2005-10-20 14:13:00,1.5913,1.5913,1.5911,1.5913,136300000.0
2005-10-20 14:14:00,1.5914,1.5914,1.591,1.5911,136300000.0
2005-10-20 14:15:00,1.591,1.5915,1.591,1.591,136300000.0
2005-10-20 14:16:00,1.5908,1.5914,1.5907,1.5911,136300000.0
2005-10-20 14:17:00,1.5914,1.5915,1.5912,1.5914,136300000.0
2005-10-20 14:18:00,1.5915,1.5917,1.5915,1.5915,136300000.0
2005-10-20 14:19:00,1.5914,1.5917,1.5911,1.5914,136300000.0
2005-10-20 14:20:00,1.5912,1.5914,1.5911,1.5911,136300000.0
2005-10-20 14:21:00,1.5912,1.5914,1.591,1.5913,136300000.0
2005-10-20 14:22:00,1.5912,1.5916,1.5912,1.5916,136300000.0
2005-10-20 14:23:00,1.5915,1.5916,1.5914,1.5916,136300000.0
2005-10-20 14:24:00,1.5915,1.5915,1.5911,1.5911,136300000.0
2005-10-20 14:25:00,1.5912,1.5913,1.5909,1.5909,136300000.0
2005-10-20 14:26:00,1.5908,1.5913,1.5908,1.591,136300000.0
2005-10-20 14:27:00,1.5911,1.5913,1.591,1.5913,136300000.0
2005-10-20 14:28:00,1.591,1.5912,1.591,1.5911,136300000.0
2005-10-20 14:29:00,1.591,1.5912,1.5908,1.591,136300000.0
2005-10-20 14:30:00,1.5909,1.5911,1.5906,1.5908,136300000.0
2005-10-20 14:31:00,1.5909,1.591,1.5906,1.5909,136300000.0
2005-10-20 14:32:00,1.591,1.5911,1.5908,1.5909,136300000.0
2005-10-20 14:33:00,1.591,1.5912,1.5909,1.591,136300000.0
2005-10-20 14:34:00,1.5909,1.591,1.5904,1.5905,136300000.0
2005-10-20 14:35:00,1.5906,1.5906,1.5896,1.5904,136300000.0
2005-10-20 14:36:00,1.5905,1.5906,1.5902,1.5902,136300000.0
2005-10-20 14:37:00,1.5903,1.5904,1.5902,1.5902,136300000.0
2005-10-20 14:38:00,1.5904,1.5905,1.5902,1.5902,136300000.0
2005-10-20 14:39:00,1.5902,1.5903,1.59,1.5903,136300000.0
2005-10-20 14:40:00,1.5904,1.5907,1.5904,1.5904,136300000.0
2005-10-20 14:41:00,1.5903,1.5909,1.5903,1.5907,136300000.0
2005-10-20 14:42:00,1.5906,1.5908,1.5906,1.5908,136300000.0
2005-10-20 14:43:00,1.5909,1.5909,1.5905,1.5905,136300000.0
2005-10-20 14:44:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-10-20 14:45:00,1.5906,1.5906,1.5904,1.5905,136300000.0
2005-10-20 14:46:00,1.5906,1.5907,1.5904,1.5905,136300000.0
2005-10-20 14:47:00,1.5906,1.5908,1.5905,1.5905,136300000.0
2005-10-20 14:48:00,1.5903,1.5906,1.5903,1.5904,136300000.0
2005-10-20 14:49:00,1.5905,1.5905,1.5899,1.5901,136300000.0
2005-10-20 14:50:00,1.5902,1.5902,1.59,1.5901,136300000.0
2005-10-20 14:51:00,1.59,1.5901,1.5898,1.5898,136300000.0
2005-10-20 14:52:00,1.59,1.59,1.5899,1.59,136300000.0
2005-10-20 14:53:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-10-20 14:54:00,1.59,1.5902,1.5899,1.5899,136300000.0
2005-10-20 14:55:00,1.5898,1.59,1.5897,1.59,136300000.0
2005-10-20 14:56:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-10-20 14:57:00,1.5899,1.5901,1.5898,1.5899,136300000.0
2005-10-20 14:58:00,1.5901,1.5903,1.5901,1.5903,136300000.0
2005-10-20 14:59:00,1.5904,1.5904,1.5899,1.5899,136300000.0
2005-10-20 15:00:00,1.5898,1.59,1.5891,1.5891,136300000.0
2005-10-20 15:01:00,1.5889,1.5898,1.5889,1.5898,136300000.0
2005-10-20 15:02:00,1.5897,1.5899,1.5894,1.5899,136300000.0
2005-10-20 15:03:00,1.5896,1.5899,1.5894,1.5899,136300000.0
2005-10-20 15:04:00,1.59,1.59,1.5895,1.5897,136300000.0
2005-10-20 15:05:00,1.5899,1.59,1.5892,1.5892,136300000.0
2005-10-20 15:06:00,1.589,1.5895,1.5889,1.5894,136300000.0
2005-10-20 15:07:00,1.5895,1.5897,1.5894,1.5896,136300000.0
2005-10-20 15:08:00,1.5895,1.5897,1.5893,1.5894,136300000.0
2005-10-20 15:09:00,1.5893,1.5896,1.5892,1.5893,136300000.0
2005-10-20 15:10:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-10-20 15:11:00,1.5894,1.5896,1.5892,1.5893,136300000.0
2005-10-20 15:12:00,1.5892,1.5896,1.5892,1.5896,136300000.0
2005-10-20 15:13:00,1.5895,1.5896,1.5891,1.5893,136300000.0
2005-10-20 15:14:00,1.5892,1.5894,1.5885,1.5887,136300000.0
2005-10-20 15:15:00,1.5886,1.5891,1.5885,1.5889,136300000.0
2005-10-20 15:16:00,1.5889,1.5889,1.5885,1.5887,136300000.0
2005-10-20 15:17:00,1.5888,1.5893,1.5879,1.5879,136300000.0
2005-10-20 15:18:00,1.5878,1.5884,1.5878,1.5881,136300000.0
2005-10-20 15:19:00,1.5882,1.5882,1.5876,1.5877,136300000.0
2005-10-20 15:20:00,1.5878,1.5883,1.5877,1.5882,136300000.0
2005-10-20 15:21:00,1.5885,1.5885,1.5877,1.588,136300000.0
2005-10-20 15:22:00,1.5882,1.5882,1.5878,1.5878,136300000.0
2005-10-20 15:23:00,1.5881,1.5885,1.5878,1.5885,136300000.0
2005-10-20 15:24:00,1.5883,1.5885,1.5879,1.5882,136300000.0
2005-10-20 15:25:00,1.5881,1.5883,1.5879,1.5882,136300000.0
2005-10-20 15:26:00,1.5881,1.5884,1.5879,1.588,136300000.0
2005-10-20 15:27:00,1.5879,1.5882,1.5879,1.5879,136300000.0
2005-10-20 15:28:00,1.588,1.5882,1.588,1.5881,136300000.0
2005-10-20 15:29:00,1.5882,1.5885,1.5878,1.5884,136300000.0
2005-10-20 15:30:00,1.5882,1.5882,1.5878,1.588,136300000.0
2005-10-20 15:31:00,1.5881,1.5881,1.5875,1.5878,136300000.0
2005-10-20 15:32:00,1.5877,1.588,1.5877,1.588,136300000.0
2005-10-20 15:33:00,1.5882,1.5883,1.5878,1.5882,136300000.0
2005-10-20 15:34:00,1.5881,1.5883,1.5878,1.5878,136300000.0
2005-10-20 15:35:00,1.5879,1.5881,1.5876,1.5879,136300000.0
2005-10-20 15:36:00,1.5877,1.588,1.5877,1.588,136300000.0
2005-10-20 15:37:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-10-20 15:38:00,1.5879,1.5882,1.5877,1.5882,136300000.0
2005-10-20 15:39:00,1.5883,1.5885,1.5883,1.5885,136300000.0
2005-10-20 15:40:00,1.5884,1.5887,1.5883,1.5886,136300000.0
2005-10-20 15:41:00,1.5885,1.5892,1.5884,1.5892,136300000.0
2005-10-20 15:42:00,1.5891,1.5892,1.5886,1.5889,136300000.0
2005-10-20 15:43:00,1.5888,1.5892,1.5888,1.589,136300000.0
2005-10-20 15:44:00,1.5893,1.5893,1.5887,1.5891,136300000.0
2005-10-20 15:45:00,1.589,1.5896,1.5889,1.5896,136300000.0
2005-10-20 15:46:00,1.5897,1.5897,1.5894,1.5896,136300000.0
2005-10-20 15:47:00,1.5897,1.5898,1.5895,1.5898,136300000.0
2005-10-20 15:48:00,1.5899,1.5901,1.5893,1.5897,136300000.0
2005-10-20 15:49:00,1.5896,1.5898,1.5893,1.5897,136300000.0
2005-10-20 15:50:00,1.5896,1.5897,1.5895,1.5896,136300000.0
2005-10-20 15:51:00,1.5896,1.5899,1.5895,1.5898,136300000.0
2005-10-20 15:52:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-10-20 15:53:00,1.5893,1.5894,1.5888,1.5891,136300000.0
2005-10-20 15:54:00,1.589,1.5891,1.5887,1.5888,136300000.0
2005-10-20 15:55:00,1.5889,1.5891,1.5886,1.5888,136300000.0
2005-10-20 15:56:00,1.5889,1.5891,1.5887,1.589,136300000.0
2005-10-20 15:57:00,1.5888,1.5896,1.5888,1.5894,136300000.0
2005-10-20 15:58:00,1.5895,1.5898,1.5887,1.5891,136300000.0
2005-10-20 15:59:00,1.5892,1.5894,1.5885,1.5893,136300000.0
2005-10-20 16:00:00,1.589,1.59,1.589,1.5893,136300000.0
2005-10-20 16:01:00,1.5891,1.5898,1.589,1.5895,136300000.0
2005-10-20 16:02:00,1.5894,1.5896,1.5892,1.5892,136300000.0
2005-10-20 16:03:00,1.5893,1.5893,1.5887,1.5892,136300000.0
2005-10-20 16:04:00,1.5893,1.5894,1.589,1.5891,136300000.0
2005-10-20 16:05:00,1.5892,1.5895,1.589,1.589,136300000.0
2005-10-20 16:06:00,1.5892,1.5892,1.589,1.5891,136300000.0
2005-10-20 16:07:00,1.589,1.5891,1.5887,1.5887,136300000.0
2005-10-20 16:08:00,1.589,1.589,1.5886,1.589,136300000.0
2005-10-20 16:09:00,1.5891,1.5895,1.5888,1.5892,136300000.0
2005-10-20 16:10:00,1.5891,1.5893,1.5889,1.5892,136300000.0
2005-10-20 16:11:00,1.5891,1.5893,1.589,1.5892,136300000.0
2005-10-20 16:12:00,1.5891,1.5894,1.589,1.5891,136300000.0
2005-10-20 16:13:00,1.589,1.5894,1.589,1.5892,136300000.0
2005-10-20 16:14:00,1.5893,1.5897,1.589,1.589,136300000.0
2005-10-20 16:15:00,1.5891,1.5894,1.5891,1.5893,136300000.0
2005-10-20 16:16:00,1.5892,1.5897,1.5892,1.5895,136300000.0
2005-10-20 16:17:00,1.5897,1.5898,1.5891,1.5891,136300000.0
2005-10-20 16:18:00,1.5893,1.5897,1.5891,1.5893,136300000.0
2005-10-20 16:19:00,1.5892,1.5898,1.589,1.5893,136300000.0
2005-10-20 16:20:00,1.5894,1.5897,1.5894,1.5896,136300000.0
2005-10-20 16:21:00,1.5895,1.5896,1.5889,1.5892,136300000.0
2005-10-20 16:22:00,1.5891,1.5893,1.5887,1.5892,136300000.0
2005-10-20 16:23:00,1.5891,1.5892,1.5889,1.589,136300000.0
2005-10-20 16:24:00,1.5889,1.5893,1.5888,1.5892,136300000.0
2005-10-20 16:25:00,1.5893,1.5893,1.5888,1.5891,136300000.0
2005-10-20 16:26:00,1.589,1.5895,1.5889,1.5893,136300000.0
2005-10-20 16:27:00,1.5891,1.5894,1.589,1.5893,136300000.0
2005-10-20 16:28:00,1.5891,1.5894,1.5891,1.5893,136300000.0
2005-10-20 16:29:00,1.5892,1.5894,1.5891,1.5894,136300000.0
2005-10-20 16:30:00,1.5893,1.59,1.5893,1.5895,136300000.0
2005-10-20 16:31:00,1.5898,1.59,1.5893,1.59,136300000.0
2005-10-20 16:32:00,1.5901,1.5901,1.5896,1.5898,136300000.0
2005-10-20 16:33:00,1.5899,1.5901,1.5896,1.5897,136300000.0
2005-10-20 16:34:00,1.5896,1.5902,1.5896,1.5901,136300000.0
2005-10-20 16:35:00,1.59,1.5902,1.5899,1.5902,136300000.0
2005-10-20 16:36:00,1.5903,1.5903,1.5896,1.5898,136300000.0
2005-10-20 16:37:00,1.5897,1.59,1.5894,1.59,136300000.0
2005-10-20 16:38:00,1.5898,1.5901,1.5896,1.5901,136300000.0
2005-10-20 16:39:00,1.59,1.5901,1.5896,1.5897,136300000.0
2005-10-20 16:40:00,1.5895,1.5907,1.5895,1.5897,136300000.0
2005-10-20 16:41:00,1.5896,1.5899,1.5895,1.5897,136300000.0
2005-10-20 16:42:00,1.5896,1.5899,1.5896,1.5897,136300000.0
2005-10-20 16:43:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-10-20 16:44:00,1.5901,1.5902,1.5898,1.5898,136300000.0
2005-10-20 16:45:00,1.5899,1.5902,1.5898,1.5902,136300000.0
2005-10-20 16:46:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-10-20 16:47:00,1.59,1.5902,1.5899,1.59,136300000.0
2005-10-20 16:48:00,1.5898,1.5901,1.5898,1.5899,136300000.0
2005-10-20 16:49:00,1.5898,1.5898,1.5894,1.5894,136300000.0
2005-10-20 16:50:00,1.5895,1.5896,1.5893,1.5893,136300000.0
2005-10-20 16:51:00,1.5894,1.5897,1.5891,1.5891,136300000.0
2005-10-20 16:52:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-10-20 16:53:00,1.5888,1.5893,1.5888,1.589,136300000.0
2005-10-20 16:54:00,1.5889,1.5891,1.5887,1.5891,136300000.0
2005-10-20 16:55:00,1.5887,1.5889,1.5886,1.5888,136300000.0
2005-10-20 16:56:00,1.5885,1.5888,1.5883,1.5888,136300000.0
2005-10-20 16:57:00,1.589,1.589,1.5885,1.5885,136300000.0
2005-10-20 16:58:00,1.5887,1.5888,1.5884,1.5887,136300000.0
2005-10-20 16:59:00,1.5888,1.5895,1.5885,1.5895,136300000.0
2005-10-20 17:00:00,1.5893,1.5893,1.5888,1.589,136300000.0
2005-10-20 17:01:00,1.5889,1.5894,1.5889,1.5891,136300000.0
2005-10-20 17:02:00,1.589,1.5894,1.5889,1.5894,136300000.0
2005-10-20 17:03:00,1.5893,1.5893,1.5888,1.5891,136300000.0
2005-10-20 17:04:00,1.5893,1.5897,1.589,1.5897,136300000.0
2005-10-20 17:05:00,1.5898,1.5898,1.5892,1.5893,136300000.0
2005-10-20 17:06:00,1.5891,1.5894,1.5889,1.5893,136300000.0
2005-10-20 17:07:00,1.5892,1.5898,1.5889,1.5889,136300000.0
2005-10-20 17:08:00,1.5892,1.5894,1.589,1.589,136300000.0
2005-10-20 17:09:00,1.5888,1.5891,1.5887,1.589,136300000.0
2005-10-20 17:10:00,1.5888,1.5891,1.5887,1.5889,136300000.0
2005-10-20 17:11:00,1.5885,1.5887,1.5883,1.5885,136300000.0
2005-10-20 17:12:00,1.5884,1.5888,1.5883,1.5887,136300000.0
2005-10-20 17:13:00,1.5888,1.5889,1.5881,1.5883,136300000.0
2005-10-20 17:14:00,1.5884,1.5885,1.5881,1.5882,136300000.0
2005-10-20 17:15:00,1.5884,1.5887,1.5882,1.5883,136300000.0
2005-10-20 17:16:00,1.5884,1.5886,1.5884,1.5885,136300000.0
2005-10-20 17:17:00,1.5886,1.5889,1.5879,1.5887,136300000.0
2005-10-20 17:18:00,1.5886,1.5891,1.5885,1.589,136300000.0
2005-10-20 17:19:00,1.5891,1.5893,1.5887,1.5891,136300000.0
2005-10-20 17:20:00,1.5889,1.5889,1.5888,1.5888,136300000.0
2005-10-20 17:21:00,1.5887,1.5889,1.5886,1.5889,136300000.0
2005-10-20 17:22:00,1.5891,1.5893,1.5888,1.5888,136300000.0
2005-10-20 17:23:00,1.5887,1.5887,1.5884,1.5887,136300000.0
2005-10-20 17:24:00,1.5888,1.5894,1.5888,1.589,136300000.0
2005-10-20 17:25:00,1.5891,1.5894,1.5889,1.5891,136300000.0
2005-10-20 17:26:00,1.589,1.5892,1.5888,1.5888,136300000.0
2005-10-20 17:27:00,1.5889,1.5892,1.5888,1.5891,136300000.0
2005-10-20 17:28:00,1.5893,1.5895,1.5892,1.5893,136300000.0
2005-10-20 17:29:00,1.5892,1.5896,1.5892,1.5895,136300000.0
2005-10-20 17:30:00,1.5897,1.5899,1.5891,1.5892,136300000.0
2005-10-20 17:31:00,1.5891,1.5895,1.589,1.5891,136300000.0
2005-10-20 17:32:00,1.589,1.5892,1.5887,1.589,136300000.0
2005-10-20 17:33:00,1.5889,1.5897,1.5889,1.5895,136300000.0
2005-10-20 17:34:00,1.5897,1.5898,1.5891,1.5898,136300000.0
2005-10-20 17:35:00,1.5894,1.5896,1.5888,1.5891,136300000.0
2005-10-20 17:36:00,1.5894,1.5894,1.5891,1.5892,136300000.0
2005-10-20 17:37:00,1.5891,1.5897,1.589,1.5897,136300000.0
2005-10-20 17:38:00,1.5895,1.5906,1.5893,1.5903,136300000.0
2005-10-20 17:39:00,1.5902,1.5904,1.5899,1.59,136300000.0
2005-10-20 17:40:00,1.5901,1.5906,1.5896,1.5901,136300000.0
2005-10-20 17:41:00,1.59,1.5904,1.5897,1.5899,136300000.0
2005-10-20 17:42:00,1.5898,1.5901,1.5896,1.5901,136300000.0
2005-10-20 17:43:00,1.59,1.59,1.5892,1.5894,136300000.0
2005-10-20 17:44:00,1.5895,1.5899,1.5895,1.5898,136300000.0
2005-10-20 17:45:00,1.5899,1.5901,1.5895,1.5899,136300000.0
2005-10-20 17:46:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-10-20 17:47:00,1.5898,1.5901,1.5898,1.5898,136300000.0
2005-10-20 17:48:00,1.5899,1.5901,1.5896,1.5899,136300000.0
2005-10-20 17:49:00,1.59,1.59,1.5891,1.5891,136300000.0
2005-10-20 17:50:00,1.5889,1.5894,1.5889,1.5894,136300000.0
2005-10-20 17:51:00,1.5892,1.5894,1.589,1.5894,136300000.0
2005-10-20 17:52:00,1.5892,1.5894,1.5891,1.5894,136300000.0
2005-10-20 17:53:00,1.5893,1.5899,1.5893,1.5898,136300000.0
2005-10-20 17:54:00,1.5897,1.59,1.5895,1.5897,136300000.0
2005-10-20 17:55:00,1.5898,1.5905,1.5898,1.5901,136300000.0
2005-10-20 17:56:00,1.5899,1.5902,1.5894,1.5894,136300000.0
2005-10-20 17:57:00,1.5896,1.5898,1.5894,1.5895,136300000.0
2005-10-20 17:58:00,1.5896,1.5896,1.5891,1.5895,136300000.0
2005-10-20 17:59:00,1.5896,1.5896,1.5888,1.589,136300000.0
2005-10-20 18:00:00,1.5891,1.5892,1.5881,1.5888,136300000.0
2005-10-20 18:01:00,1.5887,1.5896,1.5886,1.5887,136300000.0
2005-10-20 18:02:00,1.5886,1.5898,1.5884,1.5898,136300000.0
2005-10-20 18:03:00,1.5895,1.5901,1.5895,1.5901,136300000.0
2005-10-20 18:04:00,1.5902,1.5903,1.5893,1.5894,136300000.0
2005-10-20 18:05:00,1.5893,1.59,1.5893,1.5899,136300000.0
2005-10-20 18:06:00,1.5898,1.5906,1.5896,1.5906,136300000.0
2005-10-20 18:07:00,1.5904,1.5905,1.5899,1.5903,136300000.0
2005-10-20 18:08:00,1.5902,1.5904,1.5901,1.5904,136300000.0
2005-10-20 18:09:00,1.5902,1.5905,1.59,1.5901,136300000.0
2005-10-20 18:10:00,1.5902,1.5906,1.5902,1.5904,136300000.0
2005-10-20 18:11:00,1.5903,1.5906,1.59,1.5904,136300000.0
2005-10-20 18:12:00,1.5905,1.5907,1.5905,1.5907,136300000.0
2005-10-20 18:13:00,1.5906,1.5906,1.59,1.5903,136300000.0
2005-10-20 18:14:00,1.5904,1.5904,1.5903,1.5903,136300000.0
2005-10-20 18:15:00,1.5902,1.5902,1.5898,1.5898,136300000.0
2005-10-20 18:16:00,1.5897,1.5897,1.5896,1.5897,136300000.0
2005-10-20 18:17:00,1.5898,1.5898,1.5898,1.5898,136300000.0
2005-10-20 18:18:00,1.59,1.5901,1.59,1.5901,136300000.0
2005-10-20 18:19:00,1.5905,1.5911,1.5905,1.5909,136300000.0
2005-10-20 18:20:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-10-20 18:21:00,1.5907,1.5907,1.5905,1.5906,136300000.0
2005-10-20 18:22:00,1.5911,1.5911,1.5906,1.5909,136300000.0
2005-10-20 18:23:00,1.5908,1.591,1.5907,1.5908,136300000.0
2005-10-20 18:24:00,1.5907,1.591,1.5905,1.5909,136300000.0
2005-10-20 18:25:00,1.591,1.5911,1.5909,1.591,136300000.0
2005-10-20 18:26:00,1.5911,1.5913,1.5911,1.5912,136300000.0
2005-10-20 18:27:00,1.5911,1.5911,1.5908,1.5908,136300000.0
2005-10-20 18:28:00,1.5907,1.5907,1.5903,1.5905,136300000.0
2005-10-20 18:29:00,1.5904,1.5908,1.5904,1.5906,136300000.0
2005-10-20 18:30:00,1.5907,1.5908,1.5906,1.5907,136300000.0
2005-10-20 18:31:00,1.5905,1.5906,1.5905,1.5906,136300000.0
2005-10-20 18:32:00,1.5907,1.5908,1.5906,1.5908,136300000.0
2005-10-20 18:33:00,1.5907,1.5907,1.5904,1.5906,136300000.0
2005-10-20 18:34:00,1.5907,1.5911,1.5904,1.5904,136300000.0
2005-10-20 18:35:00,1.5906,1.5906,1.5904,1.5904,136300000.0
2005-10-20 18:36:00,1.5905,1.5906,1.5903,1.5903,136300000.0
2005-10-20 18:37:00,1.5901,1.5901,1.59,1.5901,136300000.0
2005-10-20 18:38:00,1.59,1.5905,1.59,1.5904,136300000.0
2005-10-20 18:39:00,1.5905,1.5906,1.5903,1.5903,136300000.0
2005-10-20 18:40:00,1.5904,1.5904,1.5899,1.5901,136300000.0
2005-10-20 18:41:00,1.5903,1.5903,1.5901,1.5901,136300000.0
2005-10-20 18:42:00,1.5903,1.5904,1.59,1.59,136300000.0
2005-10-20 18:43:00,1.5899,1.5903,1.5899,1.59,136300000.0
2005-10-20 18:44:00,1.5899,1.5911,1.5898,1.5911,136300000.0
2005-10-20 18:45:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-10-20 18:46:00,1.5905,1.5907,1.5904,1.5906,136300000.0
2005-10-20 18:47:00,1.5905,1.5906,1.59,1.5901,136300000.0
2005-10-20 18:48:00,1.5905,1.5906,1.5904,1.5906,136300000.0
2005-10-20 18:49:00,1.5905,1.5905,1.5899,1.5899,136300000.0
2005-10-20 18:50:00,1.5898,1.5899,1.5895,1.5898,136300000.0
2005-10-20 18:51:00,1.5896,1.5899,1.5894,1.5899,136300000.0
2005-10-20 18:52:00,1.5898,1.5903,1.5896,1.59,136300000.0
2005-10-20 18:53:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-10-20 18:54:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-10-20 18:55:00,1.5898,1.59,1.5898,1.5898,136300000.0
2005-10-20 18:56:00,1.5896,1.5899,1.5896,1.5899,136300000.0
2005-10-20 18:57:00,1.59,1.5901,1.5898,1.5899,136300000.0
2005-10-20 18:58:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-10-20 18:59:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-10-20 19:00:00,1.59,1.5904,1.5899,1.5904,136300000.0
2005-10-20 19:01:00,1.5903,1.5906,1.5903,1.5903,136300000.0
2005-10-20 19:02:00,1.5905,1.5909,1.5904,1.5906,136300000.0
2005-10-20 19:03:00,1.5905,1.5906,1.5904,1.5905,136300000.0
2005-10-20 19:04:00,1.5904,1.5907,1.5904,1.5906,136300000.0
2005-10-20 19:05:00,1.5907,1.5907,1.5906,1.5906,136300000.0
2005-10-20 19:06:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-10-20 19:07:00,1.5907,1.5912,1.5907,1.5909,136300000.0
2005-10-20 19:08:00,1.5907,1.5909,1.5906,1.5906,136300000.0
2005-10-20 19:09:00,1.5906,1.5907,1.5905,1.5905,136300000.0
2005-10-20 19:10:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-10-20 19:11:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-10-20 19:12:00,1.5907,1.5907,1.5906,1.5907,136300000.0
2005-10-20 19:13:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-10-20 19:14:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-10-20 19:15:00,1.5906,1.5906,1.5906,1.5906,136300000.0
2005-10-20 19:16:00,1.5907,1.5909,1.5906,1.5907,136300000.0
2005-10-20 19:17:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-10-20 19:18:00,1.5907,1.5912,1.5907,1.5912,136300000.0
2005-10-20 19:19:00,1.5911,1.5912,1.5909,1.5909,136300000.0
2005-10-20 19:21:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-10-20 19:22:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-10-20 19:23:00,1.5912,1.5915,1.5912,1.5912,136300000.0
2005-10-20 19:24:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-10-20 19:25:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-10-20 19:26:00,1.5914,1.5914,1.5909,1.5909,136300000.0
2005-10-20 19:27:00,1.5907,1.5909,1.5907,1.5909,136300000.0
2005-10-20 19:28:00,1.5913,1.5917,1.5913,1.5913,136300000.0
2005-10-20 19:29:00,1.5916,1.5917,1.5913,1.5917,136300000.0
2005-10-20 19:30:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-10-20 19:31:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-10-20 19:32:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-10-20 19:33:00,1.5918,1.5919,1.5912,1.5917,136300000.0
2005-10-20 19:34:00,1.5915,1.5916,1.5915,1.5915,136300000.0
2005-10-20 19:35:00,1.5916,1.5919,1.5916,1.5916,136300000.0
2005-10-20 19:36:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-10-20 19:37:00,1.5918,1.5921,1.5918,1.5919,136300000.0
2005-10-20 19:38:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-10-20 19:39:00,1.5921,1.5924,1.5919,1.5921,136300000.0
2005-10-20 19:40:00,1.5923,1.5924,1.5919,1.5921,136300000.0
2005-10-20 19:41:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-10-20 19:42:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-10-20 19:43:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-10-20 19:44:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-10-20 19:45:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-10-20 19:46:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-10-20 19:47:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-10-20 19:48:00,1.5921,1.5925,1.5921,1.5924,136300000.0
2005-10-20 19:49:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-10-20 19:50:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-10-20 19:51:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-20 19:52:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-10-20 19:54:00,1.5923,1.5925,1.5919,1.5924,136300000.0
2005-10-20 19:55:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-10-20 19:56:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-10-20 19:58:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-10-20 19:59:00,1.5919,1.5924,1.5918,1.5921,136300000.0
2005-10-20 20:00:00,1.5924,1.593,1.5923,1.5923,136300000.0
2005-10-20 20:01:00,1.5924,1.5924,1.5919,1.5924,136300000.0
2005-10-20 20:02:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-10-20 20:03:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-10-20 20:04:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-10-20 20:05:00,1.5921,1.5924,1.5919,1.5924,136300000.0
2005-10-20 20:06:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-10-20 20:07:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-20 20:08:00,1.5927,1.5927,1.5924,1.5925,136300000.0
2005-10-20 20:09:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-10-20 20:10:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-10-20 20:11:00,1.5921,1.5923,1.5919,1.5921,136300000.0
2005-10-20 20:12:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-10-20 20:13:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-10-20 20:14:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-10-20 20:15:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-10-20 20:16:00,1.5921,1.5925,1.5921,1.5924,136300000.0
2005-10-20 20:18:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-10-20 20:19:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-10-20 20:20:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-10-20 20:21:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-10-20 20:22:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-10-20 20:23:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-10-20 20:25:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-10-20 20:26:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-10-20 20:27:00,1.5925,1.5925,1.5923,1.5925,136300000.0
2005-10-20 20:28:00,1.5927,1.5929,1.5927,1.5928,136300000.0
2005-10-20 20:29:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-10-20 20:30:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-10-20 20:31:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-10-20 20:32:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-10-20 20:33:00,1.5929,1.5931,1.5928,1.593,136300000.0
2005-10-20 20:34:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-10-20 20:35:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-10-20 20:36:00,1.5934,1.5934,1.5931,1.5934,136300000.0
2005-10-20 20:38:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-10-20 20:39:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-10-20 20:40:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-10-20 20:41:00,1.5936,1.5936,1.5933,1.5936,136300000.0
2005-10-20 20:42:00,1.5938,1.594,1.5933,1.5933,136300000.0
2005-10-20 20:43:00,1.5934,1.5936,1.5933,1.5935,136300000.0
2005-10-20 20:44:00,1.5934,1.5935,1.5933,1.5935,136300000.0
2005-10-20 20:45:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-10-20 20:46:00,1.5933,1.5936,1.5931,1.5934,136300000.0
2005-10-20 20:47:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-10-20 20:48:00,1.5931,1.5937,1.5931,1.5934,136300000.0
2005-10-20 20:49:00,1.5933,1.5934,1.5928,1.593,136300000.0
2005-10-20 20:50:00,1.5929,1.5933,1.5929,1.5933,136300000.0
2005-10-20 20:51:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-10-20 20:52:00,1.5933,1.5933,1.5929,1.593,136300000.0
2005-10-20 20:53:00,1.5931,1.5931,1.5928,1.5931,136300000.0
2005-10-20 20:54:00,1.593,1.5931,1.593,1.593,136300000.0
2005-10-20 20:56:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-20 20:58:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-10-20 20:59:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-10-20 21:00:00,1.5933,1.5934,1.5931,1.5934,136300000.0
2005-10-20 21:01:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-10-20 21:02:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-10-20 21:04:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-10-20 21:05:00,1.5931,1.5933,1.5929,1.5931,136300000.0
2005-10-20 21:06:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-10-20 21:07:00,1.593,1.5937,1.593,1.5937,136300000.0
2005-10-20 21:08:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-10-20 21:09:00,1.5933,1.5937,1.5933,1.5936,136300000.0
2005-10-20 21:10:00,1.5935,1.5936,1.5933,1.5936,136300000.0
2005-10-20 21:11:00,1.5937,1.5942,1.5937,1.5939,136300000.0
2005-10-20 21:12:00,1.594,1.5941,1.5938,1.5938,136300000.0
2005-10-20 21:14:00,1.5939,1.5945,1.5939,1.5944,136300000.0
2005-10-20 21:15:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-10-20 21:16:00,1.5947,1.5956,1.5946,1.5956,136300000.0
2005-10-20 21:17:00,1.5959,1.5959,1.5952,1.5956,136300000.0
2005-10-20 21:18:00,1.5955,1.5955,1.5944,1.5946,136300000.0
2005-10-20 21:19:00,1.5947,1.5953,1.5946,1.5953,136300000.0
2005-10-20 21:20:00,1.5951,1.5955,1.5949,1.5954,136300000.0
2005-10-20 21:21:00,1.5953,1.5957,1.5951,1.5957,136300000.0
2005-10-20 21:22:00,1.5957,1.5959,1.5953,1.5956,136300000.0
2005-10-20 21:23:00,1.5957,1.5963,1.5957,1.5963,136300000.0
2005-10-20 21:24:00,1.5964,1.5965,1.5959,1.5959,136300000.0
2005-10-20 21:25:00,1.596,1.5965,1.596,1.5965,136300000.0
2005-10-20 21:26:00,1.5964,1.5972,1.5963,1.5969,136300000.0
2005-10-20 21:27:00,1.5968,1.5969,1.5965,1.5965,136300000.0
2005-10-20 21:28:00,1.5966,1.5966,1.5963,1.5966,136300000.0
2005-10-20 21:29:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-10-20 21:30:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-10-20 21:31:00,1.5966,1.5969,1.5963,1.5963,136300000.0
2005-10-20 21:32:00,1.5964,1.5967,1.5963,1.5964,136300000.0
2005-10-20 21:33:00,1.5967,1.5969,1.5963,1.5963,136300000.0
2005-10-20 21:34:00,1.5962,1.5965,1.5959,1.5961,136300000.0
2005-10-20 21:35:00,1.5962,1.5963,1.5957,1.5957,136300000.0
2005-10-20 21:36:00,1.5956,1.5962,1.5956,1.596,136300000.0
2005-10-20 21:37:00,1.5961,1.5961,1.5956,1.5956,136300000.0
2005-10-20 21:38:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-10-20 21:39:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-10-20 21:40:00,1.5961,1.5964,1.596,1.5962,136300000.0
2005-10-20 21:41:00,1.5961,1.5961,1.5958,1.5961,136300000.0
2005-10-20 21:42:00,1.596,1.5966,1.596,1.5961,136300000.0
2005-10-20 21:43:00,1.596,1.5966,1.5959,1.5964,136300000.0
2005-10-20 21:44:00,1.5965,1.5969,1.5964,1.5964,136300000.0
2005-10-20 21:45:00,1.5962,1.5965,1.5959,1.5963,136300000.0
2005-10-20 21:46:00,1.5964,1.5969,1.596,1.5963,136300000.0
2005-10-20 21:47:00,1.5965,1.5968,1.5962,1.5965,136300000.0
2005-10-20 21:48:00,1.5964,1.5968,1.5964,1.5965,136300000.0
2005-10-20 21:49:00,1.5963,1.5963,1.5958,1.5961,136300000.0
2005-10-20 21:50:00,1.596,1.5967,1.5959,1.5967,136300000.0
2005-10-20 21:51:00,1.5965,1.5965,1.5962,1.5964,136300000.0
2005-10-20 21:52:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-10-20 21:53:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-10-20 21:54:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-10-20 21:55:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-10-20 21:56:00,1.5963,1.5974,1.5963,1.5974,136300000.0
2005-10-20 21:57:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-20 21:58:00,1.5968,1.5968,1.5963,1.5964,136300000.0
2005-10-20 21:59:00,1.5963,1.5971,1.5962,1.5971,136300000.0
2005-10-20 22:00:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-10-20 22:01:00,1.5972,1.5973,1.5969,1.5969,136300000.0
2005-10-20 22:02:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-10-20 22:03:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-10-20 22:04:00,1.5974,1.5977,1.5973,1.5974,136300000.0
2005-10-20 22:05:00,1.5976,1.5979,1.5975,1.5978,136300000.0
2005-10-20 22:06:00,1.5979,1.5984,1.5975,1.5975,136300000.0
2005-10-20 22:07:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-10-20 22:08:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-10-20 22:09:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-10-20 22:10:00,1.5975,1.5977,1.5975,1.5975,136300000.0
2005-10-20 22:11:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-10-20 22:12:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-10-20 22:13:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-10-20 22:14:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-10-20 22:15:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-10-20 22:16:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-10-20 22:17:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-10-20 22:18:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-10-20 22:19:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-10-20 22:20:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-10-20 22:21:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-10-20 22:22:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-10-20 22:23:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-10-20 22:24:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-10-20 22:25:00,1.5972,1.5975,1.5972,1.5973,136300000.0
2005-10-20 22:26:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-10-20 22:27:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-10-20 22:28:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-10-20 22:29:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-10-20 22:30:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-10-20 22:31:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-10-20 22:32:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-10-20 22:33:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-10-20 22:35:00,1.5971,1.5972,1.5966,1.5969,136300000.0
2005-10-20 22:36:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-10-20 22:37:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-10-20 22:38:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-10-20 22:39:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-10-20 22:40:00,1.5972,1.5974,1.5968,1.5969,136300000.0
2005-10-20 22:41:00,1.5974,1.5975,1.5969,1.5969,136300000.0
2005-10-20 22:42:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-10-20 22:43:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-10-20 22:44:00,1.5966,1.5968,1.5963,1.5967,136300000.0
2005-10-20 22:45:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-10-20 22:46:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-10-20 22:47:00,1.5971,1.5973,1.5968,1.5968,136300000.0
2005-10-20 22:48:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-10-20 22:49:00,1.5966,1.5966,1.5962,1.5963,136300000.0
2005-10-20 22:50:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-10-20 22:51:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-10-20 22:52:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-10-20 22:53:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-10-20 22:54:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-10-20 22:55:00,1.5959,1.5959,1.5956,1.5959,136300000.0
2005-10-20 22:56:00,1.5958,1.596,1.5956,1.5959,136300000.0
2005-10-20 22:57:00,1.5958,1.596,1.5956,1.5956,136300000.0
2005-10-20 22:58:00,1.5958,1.5962,1.5958,1.5962,136300000.0
2005-10-20 22:59:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-10-20 23:00:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-10-20 23:01:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-20 23:02:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-20 23:03:00,1.5959,1.5959,1.5952,1.5954,136300000.0
2005-10-20 23:04:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-10-20 23:05:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-10-20 23:06:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-10-20 23:07:00,1.5957,1.596,1.5957,1.5958,136300000.0
2005-10-20 23:08:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-10-20 23:09:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-10-20 23:10:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-10-20 23:11:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-10-20 23:12:00,1.5965,1.5965,1.5961,1.5965,136300000.0
2005-10-20 23:13:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-10-20 23:14:00,1.5964,1.5966,1.5962,1.5964,136300000.0
2005-10-20 23:15:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-10-20 23:16:00,1.5964,1.5965,1.5963,1.5963,136300000.0
2005-10-20 23:17:00,1.5965,1.5967,1.5964,1.5967,136300000.0
2005-10-20 23:18:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-10-20 23:19:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-10-20 23:20:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-10-20 23:22:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-10-20 23:23:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-10-20 23:24:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-10-20 23:25:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-10-20 23:26:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-20 23:27:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-10-20 23:28:00,1.5966,1.5971,1.5966,1.5971,136300000.0
2005-10-20 23:29:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-10-20 23:30:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-10-20 23:32:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-10-20 23:33:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-10-20 23:34:00,1.5967,1.5969,1.5967,1.5967,136300000.0
2005-10-20 23:35:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-10-20 23:36:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-10-20 23:37:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-20 23:39:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-10-20 23:40:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-10-20 23:41:00,1.5965,1.5967,1.596,1.596,136300000.0
2005-10-20 23:42:00,1.5961,1.5964,1.5959,1.5964,136300000.0
2005-10-20 23:43:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-10-20 23:44:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-20 23:45:00,1.5964,1.5968,1.5961,1.5967,136300000.0
2005-10-20 23:46:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-10-20 23:47:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-10-20 23:48:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-10-20 23:49:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-10-20 23:51:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-10-20 23:52:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-10-20 23:54:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-10-20 23:55:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-10-20 23:56:00,1.5969,1.5971,1.5968,1.5969,136300000.0
2005-10-21 00:00:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-10-21 00:01:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-10-21 00:03:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-10-21 00:04:00,1.5969,1.5974,1.5968,1.5974,136300000.0
2005-10-21 00:05:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-10-21 00:06:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-10-21 00:07:00,1.5974,1.5979,1.5974,1.5979,136300000.0
2005-10-21 00:08:00,1.5978,1.5979,1.5974,1.5976,136300000.0
2005-10-21 00:09:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-10-21 00:10:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-10-21 00:11:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-10-21 00:13:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-10-21 00:15:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-10-21 00:16:00,1.5979,1.5979,1.5976,1.5979,136300000.0
2005-10-21 00:18:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-10-21 00:20:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-10-21 00:21:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-10-21 00:22:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-21 00:23:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-10-21 00:24:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-21 00:25:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-10-21 00:26:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-10-21 00:27:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-10-21 00:28:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-10-21 00:29:00,1.5989,1.5989,1.5985,1.5988,136300000.0
2005-10-21 00:30:00,1.5985,1.599,1.5984,1.5989,136300000.0
2005-10-21 00:31:00,1.599,1.599,1.5985,1.5985,136300000.0
2005-10-21 00:32:00,1.5987,1.5988,1.5984,1.5985,136300000.0
2005-10-21 00:33:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-10-21 00:35:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-10-21 00:36:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-10-21 00:37:00,1.5987,1.5987,1.5983,1.5983,136300000.0
2005-10-21 00:38:00,1.5984,1.5987,1.5983,1.5984,136300000.0
2005-10-21 00:39:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-21 00:40:00,1.5988,1.5988,1.5982,1.5984,136300000.0
2005-10-21 00:41:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-10-21 00:42:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-10-21 00:43:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-10-21 00:44:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-10-21 00:45:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-21 00:46:00,1.5983,1.5987,1.5983,1.5985,136300000.0
2005-10-21 00:49:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-10-21 00:50:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-10-21 00:51:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-21 00:53:00,1.5987,1.599,1.5984,1.5988,136300000.0
2005-10-21 00:54:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-10-21 00:55:00,1.5988,1.5988,1.5985,1.5987,136300000.0
2005-10-21 00:56:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-10-21 00:57:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-10-21 00:58:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-10-21 00:59:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2005-10-21 01:00:00,1.5986,1.5987,1.5985,1.5986,136300000.0
2005-10-21 01:01:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-10-21 01:02:00,1.5986,1.5986,1.5985,1.5986,136300000.0
2005-10-21 01:03:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-10-21 01:04:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-10-21 01:05:00,1.5991,1.5991,1.5986,1.5986,136300000.0
2005-10-21 01:06:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-10-21 01:07:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-21 01:08:00,1.5983,1.5985,1.5979,1.5985,136300000.0
2005-10-21 01:09:00,1.5986,1.5986,1.5983,1.5985,136300000.0
2005-10-21 01:10:00,1.5986,1.599,1.5986,1.5987,136300000.0
2005-10-21 01:12:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2005-10-21 01:13:00,1.5985,1.5989,1.5984,1.5987,136300000.0
2005-10-21 01:14:00,1.5988,1.5989,1.5985,1.5987,136300000.0
2005-10-21 01:15:00,1.5988,1.5989,1.5986,1.5986,136300000.0
2005-10-21 01:16:00,1.5987,1.5988,1.5986,1.5988,136300000.0
2005-10-21 01:17:00,1.5987,1.5991,1.5985,1.5985,136300000.0
2005-10-21 01:18:00,1.5989,1.599,1.5983,1.599,136300000.0
2005-10-21 01:19:00,1.5989,1.5989,1.5987,1.5989,136300000.0
2005-10-21 01:21:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-10-21 01:22:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-10-21 01:23:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-10-21 01:24:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-10-21 01:25:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-10-21 01:26:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-10-21 01:28:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-21 01:29:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-10-21 01:30:00,1.5994,1.5997,1.5993,1.5994,136300000.0
2005-10-21 01:31:00,1.5993,1.5995,1.5989,1.5989,136300000.0
2005-10-21 01:32:00,1.5991,1.5993,1.5989,1.599,136300000.0
2005-10-21 01:33:00,1.5991,1.5991,1.5987,1.5989,136300000.0
2005-10-21 01:34:00,1.5988,1.599,1.5987,1.5989,136300000.0
2005-10-21 01:35:00,1.599,1.599,1.5986,1.5988,136300000.0
2005-10-21 01:36:00,1.5987,1.5994,1.5987,1.5993,136300000.0
2005-10-21 01:37:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-10-21 01:38:00,1.599,1.5993,1.599,1.5992,136300000.0
2005-10-21 01:39:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-10-21 01:40:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-10-21 01:41:00,1.5991,1.5994,1.599,1.5994,136300000.0
2005-10-21 01:42:00,1.5993,1.5993,1.599,1.5991,136300000.0
2005-10-21 01:43:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-10-21 01:44:00,1.5996,1.5997,1.5991,1.5992,136300000.0
2005-10-21 01:45:00,1.5994,1.5997,1.5993,1.5994,136300000.0
2005-10-21 01:46:00,1.5996,1.5998,1.5991,1.5994,136300000.0
2005-10-21 01:47:00,1.5993,1.5997,1.5992,1.5996,136300000.0
2005-10-21 01:48:00,1.5995,1.5997,1.5994,1.5994,136300000.0
2005-10-21 01:49:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-10-21 01:50:00,1.5992,1.5994,1.5992,1.5993,136300000.0
2005-10-21 01:51:00,1.5994,1.5995,1.5992,1.5992,136300000.0
2005-10-21 01:52:00,1.599,1.5996,1.599,1.5996,136300000.0
2005-10-21 01:53:00,1.5997,1.6002,1.5997,1.6002,136300000.0
2005-10-21 01:54:00,1.6004,1.6007,1.5994,1.5997,136300000.0
2005-10-21 01:55:00,1.5999,1.5999,1.5993,1.5993,136300000.0
2005-10-21 01:56:00,1.5992,1.5993,1.5986,1.5988,136300000.0
2005-10-21 01:57:00,1.599,1.5994,1.5987,1.5987,136300000.0
2005-10-21 01:58:00,1.5988,1.5994,1.5987,1.5991,136300000.0
2005-10-21 01:59:00,1.5992,1.5996,1.5992,1.5995,136300000.0
2005-10-21 02:09:00,1.5987,1.5987,1.5984,1.5987,136300000.0
2005-10-21 02:10:00,1.5986,1.5986,1.5983,1.5986,136300000.0
2005-10-21 02:11:00,1.5988,1.599,1.5983,1.5989,136300000.0
2005-10-21 02:12:00,1.5991,1.5994,1.5988,1.5994,136300000.0
2005-10-21 02:13:00,1.5995,1.601,1.5995,1.6003,136300000.0
2005-10-21 02:14:00,1.6004,1.6004,1.5993,1.5995,136300000.0
2005-10-21 02:15:00,1.5996,1.6004,1.5995,1.6004,136300000.0
2005-10-21 02:16:00,1.6005,1.6011,1.6003,1.6011,136300000.0
2005-10-21 02:17:00,1.6013,1.6015,1.6006,1.6008,136300000.0
2005-10-21 02:18:00,1.6007,1.6008,1.6002,1.6004,136300000.0
2005-10-21 02:19:00,1.6005,1.6011,1.6003,1.6009,136300000.0
2005-10-21 02:20:00,1.6007,1.6011,1.6006,1.6008,136300000.0
2005-10-21 02:21:00,1.6006,1.6008,1.6002,1.6005,136300000.0
2005-10-21 02:22:00,1.6006,1.6011,1.6006,1.6006,136300000.0
2005-10-21 02:23:00,1.6005,1.601,1.6005,1.6009,136300000.0
2005-10-21 02:24:00,1.601,1.6013,1.6007,1.6012,136300000.0
2005-10-21 02:25:00,1.601,1.6012,1.6007,1.6008,136300000.0
2005-10-21 02:26:00,1.6007,1.601,1.6006,1.6008,136300000.0
2005-10-21 02:27:00,1.6009,1.6012,1.6005,1.6012,136300000.0
2005-10-21 02:28:00,1.6011,1.6012,1.6007,1.601,136300000.0
2005-10-21 02:29:00,1.6011,1.6016,1.6007,1.6007,136300000.0
2005-10-21 02:30:00,1.6008,1.6009,1.6004,1.6007,136300000.0
2005-10-21 02:31:00,1.6006,1.601,1.6006,1.6009,136300000.0
2005-10-21 02:32:00,1.6008,1.6012,1.6001,1.6004,136300000.0
2005-10-21 02:33:00,1.6005,1.6009,1.6003,1.6007,136300000.0
2005-10-21 02:34:00,1.6008,1.6009,1.6004,1.6005,136300000.0
2005-10-21 02:35:00,1.6006,1.6006,1.5999,1.6003,136300000.0
2005-10-21 02:36:00,1.6001,1.6007,1.6001,1.6007,136300000.0
2005-10-21 02:37:00,1.6009,1.6013,1.6007,1.601,136300000.0
2005-10-21 02:38:00,1.6009,1.6013,1.6009,1.601,136300000.0
2005-10-21 02:39:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-10-21 02:40:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2005-10-21 02:41:00,1.6013,1.6014,1.6009,1.6012,136300000.0
2005-10-21 02:42:00,1.6014,1.6014,1.6007,1.6012,136300000.0
2005-10-21 02:43:00,1.6011,1.6016,1.6011,1.6015,136300000.0
2005-10-21 02:44:00,1.6014,1.6015,1.6011,1.6011,136300000.0
2005-10-21 02:45:00,1.6009,1.6015,1.6009,1.6014,136300000.0
2005-10-21 02:46:00,1.6013,1.6013,1.601,1.6011,136300000.0
2005-10-21 02:47:00,1.6008,1.601,1.6006,1.6008,136300000.0
2005-10-21 02:48:00,1.6007,1.6013,1.6004,1.6007,136300000.0
2005-10-21 02:49:00,1.6009,1.6014,1.6009,1.6013,136300000.0
2005-10-21 02:50:00,1.6012,1.6014,1.601,1.6011,136300000.0
2005-10-21 02:51:00,1.601,1.6012,1.6009,1.6009,136300000.0
2005-10-21 02:52:00,1.601,1.6013,1.6009,1.6011,136300000.0
2005-10-21 02:53:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-10-21 02:54:00,1.601,1.6013,1.6007,1.601,136300000.0
2005-10-21 02:55:00,1.6009,1.601,1.6007,1.6008,136300000.0
2005-10-21 02:56:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-10-21 02:57:00,1.601,1.6013,1.6008,1.6008,136300000.0
2005-10-21 02:58:00,1.6009,1.601,1.6007,1.6007,136300000.0
2005-10-21 02:59:00,1.6006,1.6009,1.6004,1.6005,136300000.0
2005-10-21 03:00:00,1.6006,1.6007,1.6003,1.6003,136300000.0
2005-10-21 03:01:00,1.6005,1.6005,1.6001,1.6003,136300000.0
2005-10-21 03:02:00,1.6002,1.6003,1.6,1.6,136300000.0
2005-10-21 03:03:00,1.5999,1.6002,1.5996,1.5996,136300000.0
2005-10-21 03:04:00,1.5997,1.6,1.5995,1.5997,136300000.0
2005-10-21 03:05:00,1.5996,1.5996,1.5985,1.5985,136300000.0
2005-10-21 03:06:00,1.5984,1.5994,1.598,1.5981,136300000.0
2005-10-21 03:07:00,1.5982,1.5987,1.598,1.5982,136300000.0
2005-10-21 03:08:00,1.5983,1.5986,1.5978,1.5982,136300000.0
2005-10-21 03:09:00,1.5981,1.5985,1.598,1.5985,136300000.0
2005-10-21 03:10:00,1.5987,1.5988,1.5982,1.5985,136300000.0
2005-10-21 03:11:00,1.5984,1.599,1.5982,1.5987,136300000.0
2005-10-21 03:12:00,1.5988,1.599,1.5982,1.5985,136300000.0
2005-10-21 03:13:00,1.5987,1.5989,1.5986,1.5988,136300000.0
2005-10-21 03:14:00,1.5986,1.5991,1.5985,1.5991,136300000.0
2005-10-21 03:15:00,1.5992,1.5994,1.5986,1.5993,136300000.0
2005-10-21 03:16:00,1.5992,1.6,1.5991,1.6,136300000.0
2005-10-21 03:17:00,1.5998,1.601,1.5996,1.6001,136300000.0
2005-10-21 03:18:00,1.6004,1.6005,1.5999,1.6002,136300000.0
2005-10-21 03:19:00,1.6003,1.6009,1.6003,1.6009,136300000.0
2005-10-21 03:20:00,1.6008,1.6008,1.6,1.6002,136300000.0
2005-10-21 03:21:00,1.6001,1.6004,1.6001,1.6003,136300000.0
2005-10-21 03:22:00,1.6004,1.6006,1.6,1.6002,136300000.0
2005-10-21 03:23:00,1.5998,1.6,1.5996,1.5997,136300000.0
2005-10-21 03:24:00,1.5998,1.6002,1.5997,1.6,136300000.0
2005-10-21 03:25:00,1.6002,1.6002,1.5994,1.5994,136300000.0
2005-10-21 03:26:00,1.5992,1.5994,1.5989,1.599,136300000.0
2005-10-21 03:27:00,1.5992,1.5992,1.5988,1.5991,136300000.0
2005-10-21 03:28:00,1.599,1.5991,1.5977,1.5979,136300000.0
2005-10-21 03:29:00,1.5977,1.5989,1.5977,1.5984,136300000.0
2005-10-21 03:30:00,1.5981,1.5986,1.598,1.5985,136300000.0
2005-10-21 03:31:00,1.5984,1.5988,1.5983,1.5984,136300000.0
2005-10-21 03:32:00,1.5982,1.5989,1.5982,1.5989,136300000.0
2005-10-21 03:33:00,1.5986,1.5988,1.5985,1.5986,136300000.0
2005-10-21 03:34:00,1.5985,1.599,1.5985,1.5988,136300000.0
2005-10-21 03:35:00,1.5989,1.5989,1.5983,1.5984,136300000.0
2005-10-21 03:36:00,1.5985,1.5985,1.5982,1.5985,136300000.0
2005-10-21 03:37:00,1.5986,1.5992,1.5985,1.5986,136300000.0
2005-10-21 03:38:00,1.5987,1.5987,1.5984,1.5986,136300000.0
2005-10-21 03:39:00,1.5985,1.5989,1.5982,1.5986,136300000.0
2005-10-21 03:40:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-10-21 03:41:00,1.5986,1.5987,1.5986,1.5986,136300000.0
2005-10-21 03:42:00,1.5985,1.5986,1.5985,1.5986,136300000.0
2005-10-21 03:43:00,1.5987,1.5992,1.5986,1.599,136300000.0
2005-10-21 03:44:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2005-10-21 03:45:00,1.5991,1.5993,1.599,1.599,136300000.0
2005-10-21 03:46:00,1.5991,1.5993,1.5987,1.5993,136300000.0
2005-10-21 03:47:00,1.5992,1.5993,1.5987,1.599,136300000.0
2005-10-21 03:48:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-10-21 03:49:00,1.5993,1.5993,1.599,1.599,136300000.0
2005-10-21 03:50:00,1.5991,1.5991,1.5987,1.5988,136300000.0
2005-10-21 03:51:00,1.5987,1.5992,1.5987,1.5991,136300000.0
2005-10-21 03:52:00,1.5992,1.5992,1.5986,1.5986,136300000.0
2005-10-21 03:53:00,1.5988,1.5992,1.5987,1.5991,136300000.0
2005-10-21 03:54:00,1.599,1.5992,1.5985,1.5989,136300000.0
2005-10-21 03:55:00,1.5988,1.5995,1.5988,1.5993,136300000.0
2005-10-21 03:56:00,1.5992,1.5995,1.599,1.5993,136300000.0
2005-10-21 03:57:00,1.5992,1.5992,1.5986,1.5992,136300000.0
2005-10-21 03:58:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-10-21 03:59:00,1.5987,1.5988,1.5984,1.5988,136300000.0
2005-10-21 04:00:00,1.599,1.5994,1.5988,1.5992,136300000.0
2005-10-21 04:01:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2005-10-21 04:02:00,1.5988,1.5996,1.5988,1.5996,136300000.0
2005-10-21 04:03:00,1.5998,1.5998,1.5994,1.5994,136300000.0
2005-10-21 04:04:00,1.5995,1.5998,1.5995,1.5995,136300000.0
2005-10-21 04:05:00,1.5996,1.5996,1.5992,1.5992,136300000.0
2005-10-21 04:06:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-10-21 04:07:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-10-21 04:08:00,1.5991,1.5996,1.5991,1.5991,136300000.0
2005-10-21 04:09:00,1.5992,1.5994,1.5989,1.5989,136300000.0
2005-10-21 04:10:00,1.599,1.5991,1.599,1.599,136300000.0
2005-10-21 04:11:00,1.5989,1.5989,1.5983,1.5983,136300000.0
2005-10-21 04:12:00,1.5982,1.599,1.5982,1.599,136300000.0
2005-10-21 04:13:00,1.5992,1.5997,1.5991,1.5996,136300000.0
2005-10-21 04:14:00,1.5998,1.5999,1.5995,1.5996,136300000.0
2005-10-21 04:15:00,1.5995,1.5999,1.5995,1.5998,136300000.0
2005-10-21 04:16:00,1.6,1.6,1.5996,1.5999,136300000.0
2005-10-21 04:17:00,1.6,1.6002,1.5998,1.5999,136300000.0
2005-10-21 04:18:00,1.6,1.6001,1.5998,1.5998,136300000.0
2005-10-21 04:19:00,1.5997,1.6001,1.5996,1.6,136300000.0
2005-10-21 04:20:00,1.5999,1.6002,1.5998,1.6002,136300000.0
2005-10-21 04:21:00,1.6001,1.6005,1.6,1.6004,136300000.0
2005-10-21 04:22:00,1.6002,1.6005,1.6,1.6001,136300000.0
2005-10-21 04:23:00,1.6,1.6004,1.5995,1.5997,136300000.0
2005-10-21 04:24:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-10-21 04:25:00,1.5998,1.5999,1.5995,1.5995,136300000.0
2005-10-21 04:26:00,1.5997,1.5997,1.5987,1.5989,136300000.0
2005-10-21 04:27:00,1.599,1.599,1.5982,1.5985,136300000.0
2005-10-21 04:28:00,1.5984,1.5987,1.5982,1.5987,136300000.0
2005-10-21 04:29:00,1.5987,1.5988,1.598,1.5982,136300000.0
2005-10-21 04:30:00,1.5983,1.5986,1.5983,1.5986,136300000.0
2005-10-21 04:31:00,1.5984,1.5989,1.5983,1.5989,136300000.0
2005-10-21 04:32:00,1.5987,1.5991,1.5986,1.5987,136300000.0
2005-10-21 04:33:00,1.5988,1.5989,1.5986,1.5987,136300000.0
2005-10-21 04:34:00,1.5988,1.5991,1.5986,1.5986,136300000.0
2005-10-21 04:35:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-10-21 04:36:00,1.5984,1.5985,1.5982,1.5982,136300000.0
2005-10-21 04:37:00,1.5983,1.5984,1.5982,1.5984,136300000.0
2005-10-21 04:38:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-21 04:39:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-10-21 04:40:00,1.598,1.5984,1.598,1.5984,136300000.0
2005-10-21 04:41:00,1.5983,1.5987,1.5981,1.5985,136300000.0
2005-10-21 04:42:00,1.5983,1.5986,1.5981,1.5984,136300000.0
2005-10-21 04:43:00,1.5983,1.5985,1.5981,1.5983,136300000.0
2005-10-21 04:44:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-10-21 04:45:00,1.598,1.5985,1.598,1.5981,136300000.0
2005-10-21 04:46:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-10-21 04:47:00,1.5983,1.5983,1.598,1.5981,136300000.0
2005-10-21 04:48:00,1.5982,1.5991,1.5981,1.5983,136300000.0
2005-10-21 04:49:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-10-21 04:50:00,1.5989,1.5989,1.5985,1.5987,136300000.0
2005-10-21 04:51:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2005-10-21 04:52:00,1.5988,1.5988,1.5986,1.5988,136300000.0
2005-10-21 04:53:00,1.5987,1.5988,1.5986,1.5986,136300000.0
2005-10-21 04:54:00,1.5987,1.5989,1.5984,1.5986,136300000.0
2005-10-21 04:55:00,1.5985,1.599,1.5985,1.599,136300000.0
2005-10-21 04:56:00,1.5989,1.5994,1.5987,1.5994,136300000.0
2005-10-21 04:57:00,1.5993,1.5993,1.5982,1.5989,136300000.0
2005-10-21 04:58:00,1.5988,1.5998,1.5988,1.5992,136300000.0
2005-10-21 04:59:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-10-21 05:00:00,1.5995,1.6,1.5995,1.5999,136300000.0
2005-10-21 05:01:00,1.5998,1.5999,1.5992,1.5994,136300000.0
2005-10-21 05:02:00,1.5996,1.5996,1.5992,1.5992,136300000.0
2005-10-21 05:03:00,1.5993,1.5995,1.5992,1.5995,136300000.0
2005-10-21 05:04:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-10-21 05:05:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-21 05:06:00,1.5995,1.5996,1.5994,1.5995,136300000.0
2005-10-21 05:07:00,1.5996,1.6003,1.5996,1.5999,136300000.0
2005-10-21 05:08:00,1.5998,1.6003,1.5996,1.5997,136300000.0
2005-10-21 05:09:00,1.5996,1.5998,1.5993,1.5998,136300000.0
2005-10-21 05:10:00,1.5996,1.5999,1.5994,1.5998,136300000.0
2005-10-21 05:11:00,1.5999,1.5999,1.5993,1.5994,136300000.0
2005-10-21 05:12:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-10-21 05:13:00,1.5998,1.5998,1.5996,1.5996,136300000.0
2005-10-21 05:14:00,1.5997,1.6002,1.5996,1.6,136300000.0
2005-10-21 05:15:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-10-21 05:16:00,1.6001,1.6002,1.5999,1.6,136300000.0
2005-10-21 05:17:00,1.5999,1.5999,1.5992,1.5997,136300000.0
2005-10-21 05:18:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-10-21 05:19:00,1.5995,1.5996,1.5992,1.5992,136300000.0
2005-10-21 05:20:00,1.5994,1.5994,1.5989,1.5989,136300000.0
2005-10-21 05:21:00,1.599,1.5994,1.5989,1.5992,136300000.0
2005-10-21 05:22:00,1.5993,1.5996,1.5992,1.5995,136300000.0
2005-10-21 05:23:00,1.5996,1.5997,1.5989,1.5993,136300000.0
2005-10-21 05:24:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-10-21 05:25:00,1.5992,1.5994,1.5992,1.5993,136300000.0
2005-10-21 05:26:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-10-21 05:27:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-10-21 05:28:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-10-21 05:29:00,1.5999,1.6,1.5996,1.6,136300000.0
2005-10-21 05:30:00,1.5999,1.6005,1.5998,1.6004,136300000.0
2005-10-21 05:31:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-10-21 05:32:00,1.6007,1.6011,1.6007,1.6011,136300000.0
2005-10-21 05:33:00,1.6009,1.601,1.6008,1.6008,136300000.0
2005-10-21 05:34:00,1.601,1.6011,1.6008,1.601,136300000.0
2005-10-21 05:35:00,1.6009,1.601,1.6007,1.6008,136300000.0
2005-10-21 05:37:00,1.6009,1.6011,1.6007,1.6011,136300000.0
2005-10-21 05:38:00,1.601,1.6017,1.601,1.6015,136300000.0
2005-10-21 05:39:00,1.6014,1.6016,1.6012,1.6012,136300000.0
2005-10-21 05:40:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2005-10-21 05:41:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-21 05:42:00,1.6013,1.6013,1.601,1.6011,136300000.0
2005-10-21 05:43:00,1.6012,1.6014,1.6011,1.6011,136300000.0
2005-10-21 05:44:00,1.6012,1.6014,1.6008,1.6013,136300000.0
2005-10-21 05:45:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-10-21 05:46:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-10-21 05:47:00,1.6013,1.6014,1.601,1.601,136300000.0
2005-10-21 05:48:00,1.6011,1.6012,1.6011,1.6011,136300000.0
2005-10-21 05:49:00,1.6012,1.6014,1.6011,1.6013,136300000.0
2005-10-21 05:50:00,1.6012,1.6012,1.601,1.6011,136300000.0
2005-10-21 05:51:00,1.601,1.6011,1.601,1.601,136300000.0
2005-10-21 05:52:00,1.6011,1.6014,1.6011,1.6012,136300000.0
2005-10-21 05:53:00,1.6013,1.6015,1.6011,1.6013,136300000.0
2005-10-21 05:54:00,1.6012,1.6017,1.6011,1.6016,136300000.0
2005-10-21 05:55:00,1.6015,1.6017,1.6013,1.6014,136300000.0
2005-10-21 05:56:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2005-10-21 05:57:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-10-21 05:58:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-21 05:59:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-10-21 06:00:00,1.6014,1.6014,1.6012,1.6014,136300000.0
2005-10-21 06:01:00,1.6015,1.6015,1.6012,1.6014,136300000.0
2005-10-21 06:02:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-10-21 06:03:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-10-21 06:04:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-10-21 06:05:00,1.6013,1.6015,1.6013,1.6013,136300000.0
2005-10-21 06:06:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-10-21 06:07:00,1.6012,1.6014,1.6011,1.6012,136300000.0
2005-10-21 06:08:00,1.6011,1.6014,1.6011,1.6011,136300000.0
2005-10-21 06:09:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-10-21 06:10:00,1.6011,1.6014,1.6011,1.6012,136300000.0
2005-10-21 06:11:00,1.6011,1.6011,1.601,1.601,136300000.0
2005-10-21 06:12:00,1.6008,1.6012,1.6008,1.601,136300000.0
2005-10-21 06:13:00,1.6009,1.6011,1.6007,1.6009,136300000.0
2005-10-21 06:14:00,1.601,1.601,1.6006,1.6006,136300000.0
2005-10-21 06:15:00,1.6006,1.6007,1.6003,1.6007,136300000.0
2005-10-21 06:16:00,1.6006,1.6013,1.6005,1.6012,136300000.0
2005-10-21 06:17:00,1.6013,1.6016,1.601,1.601,136300000.0
2005-10-21 06:18:00,1.6011,1.6012,1.601,1.601,136300000.0
2005-10-21 06:19:00,1.6009,1.6012,1.6009,1.6009,136300000.0
2005-10-21 06:21:00,1.6008,1.6009,1.6006,1.6007,136300000.0
2005-10-21 06:22:00,1.6008,1.6008,1.6003,1.6005,136300000.0
2005-10-21 06:23:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-10-21 06:24:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-10-21 06:25:00,1.6007,1.601,1.6005,1.601,136300000.0
2005-10-21 06:26:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-10-21 06:27:00,1.6009,1.6013,1.6009,1.6012,136300000.0
2005-10-21 06:28:00,1.6011,1.6012,1.6009,1.6011,136300000.0
2005-10-21 06:29:00,1.601,1.6012,1.6009,1.601,136300000.0
2005-10-21 06:30:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2005-10-21 06:31:00,1.6011,1.6016,1.6008,1.6014,136300000.0
2005-10-21 06:32:00,1.6012,1.6015,1.6012,1.6014,136300000.0
2005-10-21 06:33:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2005-10-21 06:34:00,1.6014,1.6018,1.6013,1.6013,136300000.0
2005-10-21 06:35:00,1.6012,1.6015,1.6009,1.6013,136300000.0
2005-10-21 06:36:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-10-21 06:37:00,1.6012,1.6013,1.6009,1.6011,136300000.0
2005-10-21 06:38:00,1.6012,1.6017,1.6012,1.6017,136300000.0
2005-10-21 06:39:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-10-21 06:40:00,1.6016,1.6018,1.6014,1.6016,136300000.0
2005-10-21 06:41:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-10-21 06:43:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-10-21 06:44:00,1.6014,1.6016,1.6011,1.6012,136300000.0
2005-10-21 06:45:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2005-10-21 06:46:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-10-21 06:47:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-10-21 06:49:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-10-21 06:50:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-10-21 06:51:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-10-21 06:52:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-10-21 06:54:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-10-21 06:55:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-10-21 06:56:00,1.6013,1.6013,1.6009,1.6013,136300000.0
2005-10-21 06:57:00,1.6011,1.6014,1.6011,1.6014,136300000.0
2005-10-21 06:58:00,1.6013,1.6013,1.601,1.601,136300000.0
2005-10-21 06:59:00,1.6011,1.6012,1.6009,1.6009,136300000.0
2005-10-21 07:00:00,1.601,1.6011,1.6008,1.6008,136300000.0
2005-10-21 07:01:00,1.6009,1.6013,1.6009,1.6013,136300000.0
2005-10-21 07:02:00,1.6014,1.6018,1.6013,1.6016,136300000.0
2005-10-21 07:03:00,1.6015,1.6016,1.6012,1.6013,136300000.0
2005-10-21 07:04:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-10-21 07:05:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-10-21 07:06:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-10-21 07:07:00,1.6018,1.6018,1.6014,1.6015,136300000.0
2005-10-21 07:08:00,1.6014,1.6018,1.6014,1.6017,136300000.0
2005-10-21 07:09:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-10-21 07:10:00,1.6015,1.6019,1.6013,1.6017,136300000.0
2005-10-21 07:11:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-10-21 07:12:00,1.6017,1.6023,1.6017,1.6022,136300000.0
2005-10-21 07:13:00,1.6023,1.6023,1.6021,1.6022,136300000.0
2005-10-21 07:14:00,1.6021,1.6023,1.6021,1.6022,136300000.0
2005-10-21 07:15:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-21 07:16:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-10-21 07:17:00,1.6021,1.6022,1.6019,1.6019,136300000.0
2005-10-21 07:18:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-10-21 07:19:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-10-21 07:20:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-10-21 07:21:00,1.6017,1.602,1.6017,1.6017,136300000.0
2005-10-21 07:22:00,1.6018,1.6021,1.6018,1.6021,136300000.0
2005-10-21 07:23:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-10-21 07:24:00,1.6021,1.6022,1.6019,1.6021,136300000.0
2005-10-21 07:25:00,1.6022,1.6022,1.6015,1.6017,136300000.0
2005-10-21 07:26:00,1.6016,1.6017,1.6012,1.6015,136300000.0
2005-10-21 07:27:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-21 07:28:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-10-21 07:29:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-10-21 07:31:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-10-21 07:32:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-10-21 07:33:00,1.6011,1.6016,1.6011,1.6015,136300000.0
2005-10-21 07:34:00,1.6016,1.6018,1.6014,1.6018,136300000.0
2005-10-21 07:35:00,1.602,1.6023,1.6012,1.6012,136300000.0
2005-10-21 07:36:00,1.6013,1.6013,1.601,1.6011,136300000.0
2005-10-21 07:37:00,1.6013,1.6014,1.601,1.6012,136300000.0
2005-10-21 07:38:00,1.6011,1.6013,1.6009,1.6013,136300000.0
2005-10-21 07:39:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-10-21 07:40:00,1.6016,1.6016,1.6012,1.6014,136300000.0
2005-10-21 07:41:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-10-21 07:42:00,1.6013,1.6013,1.6007,1.6009,136300000.0
2005-10-21 07:43:00,1.601,1.6014,1.6009,1.6011,136300000.0
2005-10-21 07:44:00,1.6012,1.6015,1.6011,1.6014,136300000.0
2005-10-21 07:45:00,1.6013,1.6015,1.6008,1.601,136300000.0
2005-10-21 07:46:00,1.6011,1.6012,1.601,1.601,136300000.0
2005-10-21 07:47:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-10-21 07:48:00,1.6008,1.601,1.6007,1.601,136300000.0
2005-10-21 07:49:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-10-21 07:50:00,1.6011,1.6013,1.6009,1.6012,136300000.0
2005-10-21 07:51:00,1.6012,1.6012,1.601,1.601,136300000.0
2005-10-21 07:52:00,1.6011,1.6013,1.601,1.6011,136300000.0
2005-10-21 07:53:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-10-21 07:54:00,1.6011,1.6012,1.6007,1.601,136300000.0
2005-10-21 07:55:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-21 07:56:00,1.6009,1.601,1.6006,1.6009,136300000.0
2005-10-21 07:57:00,1.601,1.6015,1.6007,1.6011,136300000.0
2005-10-21 07:58:00,1.6012,1.6015,1.6011,1.6012,136300000.0
2005-10-21 07:59:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-10-21 08:00:00,1.6014,1.6019,1.6012,1.6017,136300000.0
2005-10-21 08:01:00,1.6016,1.6025,1.6016,1.6025,136300000.0
2005-10-21 08:02:00,1.6026,1.6029,1.602,1.6021,136300000.0
2005-10-21 08:03:00,1.6022,1.6024,1.602,1.6023,136300000.0
2005-10-21 08:04:00,1.6022,1.6031,1.6022,1.6027,136300000.0
2005-10-21 08:05:00,1.6025,1.6025,1.6021,1.6022,136300000.0
2005-10-21 08:06:00,1.6024,1.6026,1.6021,1.6023,136300000.0
2005-10-21 08:07:00,1.6024,1.6024,1.6022,1.6023,136300000.0
2005-10-21 08:08:00,1.6025,1.6025,1.6018,1.6018,136300000.0
2005-10-21 08:09:00,1.6019,1.602,1.6017,1.6018,136300000.0
2005-10-21 08:10:00,1.6017,1.6019,1.6015,1.6019,136300000.0
2005-10-21 08:11:00,1.6018,1.6021,1.601,1.6011,136300000.0
2005-10-21 08:12:00,1.6013,1.6015,1.6003,1.6015,136300000.0
2005-10-21 08:13:00,1.6012,1.6015,1.601,1.6011,136300000.0
2005-10-21 08:14:00,1.6012,1.6015,1.6007,1.6012,136300000.0
2005-10-21 08:15:00,1.6013,1.6019,1.6012,1.6016,136300000.0
2005-10-21 08:16:00,1.6015,1.6017,1.6012,1.6014,136300000.0
2005-10-21 08:17:00,1.6013,1.6015,1.6012,1.6014,136300000.0
2005-10-21 08:18:00,1.6018,1.6018,1.6014,1.6016,136300000.0
2005-10-21 08:19:00,1.6017,1.6018,1.6015,1.6016,136300000.0
2005-10-21 08:20:00,1.6015,1.602,1.6015,1.602,136300000.0
2005-10-21 08:21:00,1.6021,1.6021,1.6014,1.602,136300000.0
2005-10-21 08:22:00,1.6022,1.6022,1.6017,1.6018,136300000.0
2005-10-21 08:23:00,1.6018,1.6018,1.6014,1.6015,136300000.0
2005-10-21 08:24:00,1.6014,1.6017,1.6013,1.6013,136300000.0
2005-10-21 08:25:00,1.6015,1.6017,1.6012,1.6013,136300000.0
2005-10-21 08:26:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-21 08:27:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-10-21 08:28:00,1.6011,1.6014,1.6008,1.6012,136300000.0
2005-10-21 08:29:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2005-10-21 08:30:00,1.6014,1.6015,1.6011,1.6012,136300000.0
2005-10-21 08:31:00,1.6013,1.6017,1.6013,1.6015,136300000.0
2005-10-21 08:32:00,1.6013,1.6013,1.6009,1.6013,136300000.0
2005-10-21 08:33:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-10-21 08:34:00,1.6012,1.6013,1.6011,1.6011,136300000.0
2005-10-21 08:35:00,1.601,1.6011,1.6008,1.601,136300000.0
2005-10-21 08:36:00,1.6008,1.6011,1.6005,1.6005,136300000.0
2005-10-21 08:37:00,1.6004,1.601,1.6004,1.601,136300000.0
2005-10-21 08:38:00,1.6009,1.601,1.6006,1.601,136300000.0
2005-10-21 08:39:00,1.6009,1.601,1.6009,1.6009,136300000.0
2005-10-21 08:40:00,1.6008,1.6012,1.6006,1.6011,136300000.0
2005-10-21 08:41:00,1.6012,1.6016,1.6012,1.6016,136300000.0
2005-10-21 08:42:00,1.6017,1.6017,1.6012,1.6016,136300000.0
2005-10-21 08:43:00,1.6015,1.6017,1.6013,1.6014,136300000.0
2005-10-21 08:44:00,1.6013,1.6015,1.6011,1.6013,136300000.0
2005-10-21 08:45:00,1.6012,1.6014,1.601,1.6013,136300000.0
2005-10-21 08:46:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2005-10-21 08:47:00,1.601,1.6011,1.6009,1.6011,136300000.0
2005-10-21 08:48:00,1.601,1.601,1.6009,1.601,136300000.0
2005-10-21 08:49:00,1.6011,1.6013,1.6008,1.6013,136300000.0
2005-10-21 08:50:00,1.601,1.6012,1.6009,1.6012,136300000.0
2005-10-21 08:51:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-10-21 08:52:00,1.6009,1.6009,1.6005,1.6009,136300000.0
2005-10-21 08:53:00,1.6007,1.6009,1.6004,1.6005,136300000.0
2005-10-21 08:54:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-10-21 08:55:00,1.6003,1.6008,1.6002,1.6007,136300000.0
2005-10-21 08:56:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-10-21 08:57:00,1.6003,1.6008,1.6002,1.6008,136300000.0
2005-10-21 08:58:00,1.6005,1.601,1.6005,1.6008,136300000.0
2005-10-21 08:59:00,1.6012,1.6012,1.6005,1.6006,136300000.0
2005-10-21 09:00:00,1.6007,1.6009,1.6007,1.6007,136300000.0
2005-10-21 09:01:00,1.6009,1.601,1.6005,1.6007,136300000.0
2005-10-21 09:02:00,1.6006,1.6006,1.6003,1.6004,136300000.0
2005-10-21 09:03:00,1.6005,1.6005,1.6003,1.6003,136300000.0
2005-10-21 09:04:00,1.6004,1.6008,1.6003,1.6005,136300000.0
2005-10-21 09:05:00,1.6006,1.6006,1.5994,1.5997,136300000.0
2005-10-21 09:06:00,1.5999,1.5999,1.5994,1.5999,136300000.0
2005-10-21 09:07:00,1.5998,1.5998,1.5992,1.5994,136300000.0
2005-10-21 09:08:00,1.5992,1.5995,1.5991,1.5991,136300000.0
2005-10-21 09:09:00,1.5992,1.5992,1.5989,1.599,136300000.0
2005-10-21 09:10:00,1.5989,1.599,1.5988,1.5988,136300000.0
2005-10-21 09:11:00,1.5987,1.599,1.5987,1.5987,136300000.0
2005-10-21 09:12:00,1.5985,1.5986,1.5984,1.5985,136300000.0
2005-10-21 09:13:00,1.5986,1.5989,1.5986,1.5988,136300000.0
2005-10-21 09:14:00,1.5988,1.5991,1.5986,1.5986,136300000.0
2005-10-21 09:15:00,1.5987,1.5989,1.5986,1.5987,136300000.0
2005-10-21 09:16:00,1.5988,1.599,1.5986,1.5987,136300000.0
2005-10-21 09:17:00,1.5989,1.5993,1.5988,1.5992,136300000.0
2005-10-21 09:18:00,1.5993,1.5993,1.599,1.599,136300000.0
2005-10-21 09:19:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-21 09:20:00,1.5988,1.5991,1.5987,1.5991,136300000.0
2005-10-21 09:21:00,1.5988,1.5993,1.5988,1.5991,136300000.0
2005-10-21 09:22:00,1.599,1.5994,1.599,1.5991,136300000.0
2005-10-21 09:23:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-10-21 09:24:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-10-21 09:25:00,1.5991,1.5995,1.5991,1.5995,136300000.0
2005-10-21 09:26:00,1.5996,1.5998,1.5994,1.5996,136300000.0
2005-10-21 09:27:00,1.5992,1.5996,1.5992,1.5996,136300000.0
2005-10-21 09:28:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-10-21 09:29:00,1.5994,1.5994,1.599,1.5991,136300000.0
2005-10-21 09:30:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-10-21 09:31:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-21 09:32:00,1.5995,1.5996,1.5985,1.5985,136300000.0
2005-10-21 09:33:00,1.5986,1.5991,1.5986,1.5988,136300000.0
2005-10-21 09:34:00,1.5987,1.5989,1.5987,1.5987,136300000.0
2005-10-21 09:35:00,1.5988,1.599,1.5985,1.5989,136300000.0
2005-10-21 09:36:00,1.599,1.5994,1.5988,1.5992,136300000.0
2005-10-21 09:37:00,1.5991,1.5993,1.5989,1.5993,136300000.0
2005-10-21 09:38:00,1.5994,1.5996,1.5991,1.5994,136300000.0
2005-10-21 09:39:00,1.5995,1.5998,1.5993,1.5996,136300000.0
2005-10-21 09:40:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-10-21 09:41:00,1.5996,1.5998,1.5995,1.5997,136300000.0
2005-10-21 09:42:00,1.5998,1.5999,1.5996,1.5996,136300000.0
2005-10-21 09:43:00,1.5995,1.5998,1.5994,1.5996,136300000.0
2005-10-21 09:44:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2005-10-21 09:45:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-21 09:46:00,1.5997,1.6,1.5996,1.5999,136300000.0
2005-10-21 09:47:00,1.6,1.6001,1.5998,1.5998,136300000.0
2005-10-21 09:48:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2005-10-21 09:49:00,1.5997,1.5998,1.5996,1.5998,136300000.0
2005-10-21 09:50:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-10-21 09:51:00,1.5996,1.5999,1.5995,1.5998,136300000.0
2005-10-21 09:52:00,1.5997,1.5998,1.5995,1.5995,136300000.0
2005-10-21 09:53:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-10-21 09:54:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-10-21 09:55:00,1.5996,1.6001,1.5996,1.6,136300000.0
2005-10-21 09:56:00,1.5999,1.6008,1.5999,1.6005,136300000.0
2005-10-21 09:57:00,1.6006,1.6006,1.6003,1.6005,136300000.0
2005-10-21 09:58:00,1.6006,1.6006,1.6002,1.6006,136300000.0
2005-10-21 09:59:00,1.6007,1.601,1.6007,1.601,136300000.0
2005-10-21 10:00:00,1.6012,1.6012,1.6007,1.601,136300000.0
2005-10-21 10:01:00,1.6007,1.601,1.6007,1.6009,136300000.0
2005-10-21 10:02:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-10-21 10:03:00,1.6007,1.6009,1.6006,1.6007,136300000.0
2005-10-21 10:04:00,1.6005,1.6007,1.6002,1.6005,136300000.0
2005-10-21 10:05:00,1.6004,1.6004,1.6001,1.6001,136300000.0
2005-10-21 10:06:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-10-21 10:07:00,1.6002,1.6002,1.5996,1.5996,136300000.0
2005-10-21 10:08:00,1.5998,1.5998,1.5995,1.5995,136300000.0
2005-10-21 10:09:00,1.5994,1.5998,1.5994,1.5997,136300000.0
2005-10-21 10:10:00,1.5996,1.5997,1.5993,1.5996,136300000.0
2005-10-21 10:11:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-10-21 10:12:00,1.5997,1.6003,1.5997,1.6002,136300000.0
2005-10-21 10:13:00,1.6001,1.6004,1.5998,1.5999,136300000.0
2005-10-21 10:14:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-10-21 10:15:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-10-21 10:16:00,1.6001,1.6001,1.6,1.6,136300000.0
2005-10-21 10:17:00,1.5999,1.6,1.5997,1.5998,136300000.0
2005-10-21 10:18:00,1.5997,1.5998,1.5994,1.5997,136300000.0
2005-10-21 10:19:00,1.5996,1.5997,1.5992,1.5996,136300000.0
2005-10-21 10:20:00,1.5994,1.5998,1.5992,1.5992,136300000.0
2005-10-21 10:21:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-10-21 10:22:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-10-21 10:23:00,1.5994,1.5998,1.5992,1.5997,136300000.0
2005-10-21 10:24:00,1.5998,1.5998,1.5996,1.5996,136300000.0
2005-10-21 10:25:00,1.5998,1.5999,1.5997,1.5999,136300000.0
2005-10-21 10:26:00,1.6,1.6003,1.6,1.6002,136300000.0
2005-10-21 10:27:00,1.6,1.6005,1.6,1.6002,136300000.0
2005-10-21 10:28:00,1.6001,1.6004,1.6001,1.6004,136300000.0
2005-10-21 10:29:00,1.6003,1.6004,1.6,1.6001,136300000.0
2005-10-21 10:30:00,1.6,1.6003,1.5994,1.5997,136300000.0
2005-10-21 10:31:00,1.5996,1.5997,1.5992,1.5994,136300000.0
2005-10-21 10:32:00,1.5993,1.5997,1.5992,1.5996,136300000.0
2005-10-21 10:33:00,1.5995,1.5996,1.5994,1.5996,136300000.0
2005-10-21 10:34:00,1.5995,1.5999,1.5995,1.5998,136300000.0
2005-10-21 10:35:00,1.5997,1.6001,1.5996,1.5998,136300000.0
2005-10-21 10:36:00,1.5997,1.6001,1.5997,1.5999,136300000.0
2005-10-21 10:37:00,1.6001,1.6005,1.5998,1.6,136300000.0
2005-10-21 10:38:00,1.5998,1.6001,1.5998,1.5998,136300000.0
2005-10-21 10:39:00,1.5999,1.6,1.5997,1.5998,136300000.0
2005-10-21 10:40:00,1.5997,1.5998,1.5991,1.5993,136300000.0
2005-10-21 10:41:00,1.5994,1.5996,1.5991,1.5992,136300000.0
2005-10-21 10:42:00,1.5991,1.5996,1.5989,1.5996,136300000.0
2005-10-21 10:43:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2005-10-21 10:44:00,1.5997,1.5999,1.5996,1.5999,136300000.0
2005-10-21 10:45:00,1.5997,1.5998,1.5996,1.5998,136300000.0
2005-10-21 10:46:00,1.6,1.6005,1.6,1.6003,136300000.0
2005-10-21 10:47:00,1.6004,1.6007,1.6,1.6001,136300000.0
2005-10-21 10:48:00,1.6,1.6001,1.6,1.6001,136300000.0
2005-10-21 10:49:00,1.6,1.6004,1.5998,1.6002,136300000.0
2005-10-21 10:50:00,1.6002,1.6006,1.6,1.6004,136300000.0
2005-10-21 10:51:00,1.6006,1.6006,1.6002,1.6004,136300000.0
2005-10-21 10:52:00,1.6003,1.6005,1.6002,1.6004,136300000.0
2005-10-21 10:53:00,1.6003,1.6007,1.6003,1.6004,136300000.0
2005-10-21 10:54:00,1.6006,1.6008,1.6006,1.6007,136300000.0
2005-10-21 10:55:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-21 10:56:00,1.6007,1.6007,1.6004,1.6005,136300000.0
2005-10-21 10:57:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-10-21 10:58:00,1.601,1.601,1.6006,1.6006,136300000.0
2005-10-21 10:59:00,1.6007,1.6008,1.6004,1.6006,136300000.0
2005-10-21 11:00:00,1.6007,1.6009,1.6007,1.6009,136300000.0
2005-10-21 11:01:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-10-21 11:02:00,1.6006,1.6007,1.6004,1.6005,136300000.0
2005-10-21 11:03:00,1.6007,1.6008,1.6004,1.6005,136300000.0
2005-10-21 11:04:00,1.6006,1.6009,1.6004,1.6008,136300000.0
2005-10-21 11:05:00,1.6005,1.6005,1.6001,1.6003,136300000.0
2005-10-21 11:06:00,1.6005,1.601,1.6005,1.6009,136300000.0
2005-10-21 11:07:00,1.601,1.601,1.6004,1.6006,136300000.0
2005-10-21 11:08:00,1.6007,1.6007,1.6005,1.6006,136300000.0
2005-10-21 11:09:00,1.6005,1.6006,1.6,1.6004,136300000.0
2005-10-21 11:10:00,1.6003,1.6005,1.6002,1.6005,136300000.0
2005-10-21 11:11:00,1.6004,1.6008,1.6004,1.6008,136300000.0
2005-10-21 11:12:00,1.6007,1.6007,1.6004,1.6005,136300000.0
2005-10-21 11:13:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-21 11:14:00,1.6007,1.6008,1.6007,1.6007,136300000.0
2005-10-21 11:15:00,1.6009,1.6009,1.6004,1.6006,136300000.0
2005-10-21 11:16:00,1.6007,1.6009,1.6004,1.6008,136300000.0
2005-10-21 11:17:00,1.6007,1.6008,1.6003,1.6006,136300000.0
2005-10-21 11:18:00,1.6003,1.6007,1.6003,1.6007,136300000.0
2005-10-21 11:19:00,1.6007,1.6008,1.6006,1.6006,136300000.0
2005-10-21 11:20:00,1.6007,1.6008,1.6007,1.6008,136300000.0
2005-10-21 11:21:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-10-21 11:22:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-10-21 11:23:00,1.6008,1.6021,1.6008,1.6019,136300000.0
2005-10-21 11:24:00,1.6018,1.6023,1.6018,1.602,136300000.0
2005-10-21 11:25:00,1.6013,1.6021,1.6013,1.602,136300000.0
2005-10-21 11:26:00,1.6019,1.6021,1.6015,1.6021,136300000.0
2005-10-21 11:27:00,1.602,1.602,1.6018,1.602,136300000.0
2005-10-21 11:28:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-10-21 11:29:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-10-21 11:30:00,1.6018,1.6021,1.6018,1.602,136300000.0
2005-10-21 11:31:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-10-21 11:32:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-21 11:33:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2005-10-21 11:34:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-10-21 11:35:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2005-10-21 11:36:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-10-21 11:37:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-10-21 11:38:00,1.6008,1.6009,1.6005,1.6007,136300000.0
2005-10-21 11:39:00,1.6006,1.6009,1.6005,1.6005,136300000.0
2005-10-21 11:40:00,1.6006,1.6006,1.6,1.6005,136300000.0
2005-10-21 11:41:00,1.6006,1.6009,1.6003,1.6004,136300000.0
2005-10-21 11:42:00,1.6005,1.6005,1.6002,1.6003,136300000.0
2005-10-21 11:43:00,1.6004,1.6004,1.5999,1.6004,136300000.0
2005-10-21 11:44:00,1.6003,1.6011,1.6003,1.6009,136300000.0
2005-10-21 11:45:00,1.601,1.6011,1.6,1.6001,136300000.0
2005-10-21 11:46:00,1.6002,1.6003,1.6,1.6001,136300000.0
2005-10-21 11:47:00,1.6,1.6007,1.5998,1.6002,136300000.0
2005-10-21 11:48:00,1.6001,1.6002,1.6,1.6,136300000.0
2005-10-21 11:49:00,1.6001,1.6003,1.5999,1.6002,136300000.0
2005-10-21 11:50:00,1.6001,1.6005,1.6,1.6002,136300000.0
2005-10-21 11:51:00,1.6004,1.6005,1.6002,1.6003,136300000.0
2005-10-21 11:52:00,1.6004,1.6007,1.6003,1.6004,136300000.0
2005-10-21 11:53:00,1.6005,1.601,1.6004,1.601,136300000.0
2005-10-21 11:54:00,1.6009,1.601,1.6009,1.6009,136300000.0
2005-10-21 11:55:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-10-21 11:56:00,1.6005,1.6007,1.6003,1.6003,136300000.0
2005-10-21 11:57:00,1.6002,1.6009,1.6002,1.6009,136300000.0
2005-10-21 11:58:00,1.6008,1.6009,1.6007,1.6007,136300000.0
2005-10-21 11:59:00,1.6008,1.601,1.6005,1.6006,136300000.0
2005-10-21 12:00:00,1.6008,1.601,1.6007,1.6007,136300000.0
2005-10-21 12:01:00,1.6008,1.6009,1.6007,1.6009,136300000.0
2005-10-21 12:02:00,1.6007,1.601,1.6007,1.601,136300000.0
2005-10-21 12:03:00,1.6011,1.6012,1.601,1.6011,136300000.0
2005-10-21 12:04:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-10-21 12:05:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-10-21 12:06:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2005-10-21 12:07:00,1.6007,1.6007,1.6004,1.6005,136300000.0
2005-10-21 12:08:00,1.6006,1.6008,1.6003,1.6003,136300000.0
2005-10-21 12:09:00,1.6002,1.6003,1.5998,1.5999,136300000.0
2005-10-21 12:10:00,1.6,1.6001,1.5998,1.5999,136300000.0
2005-10-21 12:11:00,1.5999,1.6,1.5998,1.5998,136300000.0
2005-10-21 12:12:00,1.5997,1.6002,1.5995,1.6002,136300000.0
2005-10-21 12:13:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-10-21 12:14:00,1.6001,1.6001,1.5998,1.5998,136300000.0
2005-10-21 12:15:00,1.5999,1.6,1.5996,1.6,136300000.0
2005-10-21 12:16:00,1.6002,1.6002,1.5998,1.5998,136300000.0
2005-10-21 12:17:00,1.5997,1.6002,1.5997,1.6002,136300000.0
2005-10-21 12:18:00,1.6003,1.6006,1.6,1.6005,136300000.0
2005-10-21 12:19:00,1.6004,1.601,1.6004,1.6006,136300000.0
2005-10-21 12:20:00,1.6007,1.6011,1.6006,1.6009,136300000.0
2005-10-21 12:21:00,1.6008,1.6011,1.6006,1.6011,136300000.0
2005-10-21 12:22:00,1.601,1.601,1.6008,1.601,136300000.0
2005-10-21 12:23:00,1.6011,1.6011,1.6008,1.6011,136300000.0
2005-10-21 12:24:00,1.6012,1.6013,1.6008,1.601,136300000.0
2005-10-21 12:25:00,1.6011,1.6011,1.6005,1.6006,136300000.0
2005-10-21 12:26:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-10-21 12:27:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-10-21 12:28:00,1.6005,1.6006,1.6003,1.6004,136300000.0
2005-10-21 12:29:00,1.6003,1.6004,1.6002,1.6002,136300000.0
2005-10-21 12:30:00,1.6003,1.6003,1.5997,1.5999,136300000.0
2005-10-21 12:31:00,1.5998,1.6002,1.5998,1.6002,136300000.0
2005-10-21 12:32:00,1.6001,1.6004,1.6001,1.6001,136300000.0
2005-10-21 12:33:00,1.6002,1.6002,1.5998,1.6,136300000.0
2005-10-21 12:34:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-10-21 12:35:00,1.5998,1.5999,1.5995,1.5995,136300000.0
2005-10-21 12:36:00,1.5994,1.5998,1.5994,1.5998,136300000.0
2005-10-21 12:37:00,1.5996,1.5999,1.5996,1.5998,136300000.0
2005-10-21 12:38:00,1.5997,1.6,1.5996,1.5999,136300000.0
2005-10-21 12:39:00,1.5999,1.6,1.5996,1.5996,136300000.0
2005-10-21 12:40:00,1.5997,1.5999,1.5994,1.5998,136300000.0
2005-10-21 12:41:00,1.5999,1.6,1.5998,1.5999,136300000.0
2005-10-21 12:42:00,1.6,1.6,1.5997,1.5998,136300000.0
2005-10-21 12:45:00,1.5997,1.5998,1.5996,1.5997,136300000.0
2005-10-21 12:46:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-10-21 12:47:00,1.5993,1.5994,1.599,1.5994,136300000.0
2005-10-21 12:48:00,1.5993,1.5993,1.599,1.5991,136300000.0
2005-10-21 12:49:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2005-10-21 12:50:00,1.599,1.5991,1.5987,1.5989,136300000.0
2005-10-21 12:51:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-10-21 12:52:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-10-21 12:53:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-21 12:54:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-10-21 12:55:00,1.5987,1.5994,1.5987,1.5993,136300000.0
2005-10-21 12:56:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-10-21 12:57:00,1.5991,1.5996,1.5991,1.5994,136300000.0
2005-10-21 12:58:00,1.5993,1.5998,1.5992,1.5995,136300000.0
2005-10-21 12:59:00,1.5994,1.5996,1.5993,1.5994,136300000.0
2005-10-21 13:00:00,1.5993,1.5997,1.5992,1.5997,136300000.0
2005-10-21 13:01:00,1.5998,1.5998,1.5989,1.5991,136300000.0
2005-10-21 13:02:00,1.5992,1.6001,1.5992,1.5997,136300000.0
2005-10-21 13:03:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-10-21 13:04:00,1.5993,1.5994,1.5991,1.5994,136300000.0
2005-10-21 13:05:00,1.5995,1.5996,1.5994,1.5996,136300000.0
2005-10-21 13:06:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2005-10-21 13:07:00,1.5998,1.5999,1.5995,1.5995,136300000.0
2005-10-21 13:08:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-10-21 13:09:00,1.5997,1.6,1.5995,1.5999,136300000.0
2005-10-21 13:10:00,1.6,1.6001,1.5996,1.5999,136300000.0
2005-10-21 13:11:00,1.5997,1.6,1.5996,1.5996,136300000.0
2005-10-21 13:12:00,1.5997,1.5997,1.5991,1.5992,136300000.0
2005-10-21 13:13:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-10-21 13:14:00,1.5995,1.5996,1.5994,1.5996,136300000.0
2005-10-21 13:15:00,1.5995,1.5998,1.5994,1.5994,136300000.0
2005-10-21 13:16:00,1.5997,1.5999,1.5996,1.5997,136300000.0
2005-10-21 13:17:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-10-21 13:18:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-10-21 13:19:00,1.5994,1.5996,1.5993,1.5995,136300000.0
2005-10-21 13:20:00,1.5994,1.6001,1.5994,1.5998,136300000.0
2005-10-21 13:21:00,1.5999,1.6002,1.5999,1.6001,136300000.0
2005-10-21 13:22:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-10-21 13:23:00,1.6,1.6001,1.6,1.6001,136300000.0
2005-10-21 13:24:00,1.6,1.6001,1.5996,1.5996,136300000.0
2005-10-21 13:25:00,1.5997,1.6005,1.5994,1.6005,136300000.0
2005-10-21 13:26:00,1.6004,1.6007,1.6004,1.6006,136300000.0
2005-10-21 13:27:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2005-10-21 13:28:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-10-21 13:29:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-10-21 13:30:00,1.6005,1.6006,1.6003,1.6005,136300000.0
2005-10-21 13:31:00,1.6004,1.6005,1.6,1.6001,136300000.0
2005-10-21 13:32:00,1.6,1.6002,1.5998,1.6002,136300000.0
2005-10-21 13:33:00,1.6003,1.6003,1.6002,1.6003,136300000.0
2005-10-21 13:34:00,1.6002,1.6003,1.6,1.6,136300000.0
2005-10-21 13:35:00,1.5999,1.6001,1.5999,1.6001,136300000.0
2005-10-21 13:36:00,1.6003,1.6003,1.5999,1.5999,136300000.0
2005-10-21 13:37:00,1.5998,1.5999,1.5995,1.5998,136300000.0
2005-10-21 13:38:00,1.5999,1.6001,1.5999,1.5999,136300000.0
2005-10-21 13:39:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-10-21 13:40:00,1.6,1.6001,1.5998,1.5999,136300000.0
2005-10-21 13:41:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-10-21 13:42:00,1.5998,1.6001,1.5998,1.6001,136300000.0
2005-10-21 13:43:00,1.6001,1.6001,1.6,1.6001,136300000.0
2005-10-21 13:44:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-10-21 13:46:00,1.6004,1.6004,1.6001,1.6004,136300000.0
2005-10-21 13:47:00,1.6003,1.6004,1.6001,1.6004,136300000.0
2005-10-21 13:48:00,1.6003,1.6004,1.6002,1.6002,136300000.0
2005-10-21 13:49:00,1.6003,1.6004,1.6001,1.6004,136300000.0
2005-10-21 13:50:00,1.6003,1.6005,1.6003,1.6004,136300000.0
2005-10-21 13:51:00,1.6003,1.6005,1.6003,1.6005,136300000.0
2005-10-21 13:52:00,1.6003,1.6003,1.6003,1.6003,136300000.0
2005-10-21 13:53:00,1.6002,1.6003,1.6002,1.6003,136300000.0
2005-10-21 13:54:00,1.5999,1.5999,1.5996,1.5998,136300000.0
2005-10-21 13:55:00,1.5997,1.5997,1.5993,1.5993,136300000.0
2005-10-21 13:56:00,1.5994,1.5994,1.5984,1.5986,136300000.0
2005-10-21 13:57:00,1.5987,1.5989,1.5986,1.5988,136300000.0
2005-10-21 13:58:00,1.5986,1.5992,1.5986,1.5992,136300000.0
2005-10-21 13:59:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-21 14:00:00,1.5989,1.5991,1.5986,1.5986,136300000.0
2005-10-21 14:01:00,1.5987,1.5991,1.5986,1.5988,136300000.0
2005-10-21 14:02:00,1.5986,1.599,1.5986,1.599,136300000.0
2005-10-21 14:03:00,1.5991,1.5995,1.5991,1.5994,136300000.0
2005-10-21 14:04:00,1.5995,1.5996,1.5992,1.5992,136300000.0
2005-10-21 14:05:00,1.5991,1.5995,1.5991,1.5995,136300000.0
2005-10-21 14:06:00,1.5996,1.5996,1.599,1.5992,136300000.0
2005-10-21 14:07:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-10-21 14:08:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-10-21 14:09:00,1.5994,1.5996,1.5992,1.5995,136300000.0
2005-10-21 14:10:00,1.5996,1.5997,1.5992,1.5995,136300000.0
2005-10-21 14:11:00,1.5996,1.6,1.5995,1.5997,136300000.0
2005-10-21 14:12:00,1.5996,1.5998,1.5995,1.5996,136300000.0
2005-10-21 14:13:00,1.5995,1.5997,1.5993,1.5994,136300000.0
2005-10-21 14:14:00,1.5995,1.6,1.5994,1.5996,136300000.0
2005-10-21 14:15:00,1.5997,1.5999,1.5994,1.5995,136300000.0
2005-10-21 14:16:00,1.5996,1.5998,1.5994,1.5996,136300000.0
2005-10-21 14:17:00,1.5997,1.5998,1.5994,1.5994,136300000.0
2005-10-21 14:18:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2005-10-21 14:19:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-10-21 14:20:00,1.5996,1.5999,1.5995,1.5999,136300000.0
2005-10-21 14:21:00,1.6,1.6002,1.5998,1.5998,136300000.0
2005-10-21 14:22:00,1.5999,1.6001,1.5996,1.6001,136300000.0
2005-10-21 14:23:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-10-21 14:24:00,1.6001,1.6002,1.5999,1.6002,136300000.0
2005-10-21 14:25:00,1.6001,1.6002,1.5998,1.6001,136300000.0
2005-10-21 14:26:00,1.6001,1.6002,1.5998,1.5999,136300000.0
2005-10-21 14:27:00,1.5998,1.5999,1.5994,1.5997,136300000.0
2005-10-21 14:28:00,1.5998,1.6,1.5998,1.6,136300000.0
2005-10-21 14:29:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-10-21 14:30:00,1.6,1.6001,1.5997,1.5999,136300000.0
2005-10-21 14:31:00,1.5998,1.6,1.5998,1.6,136300000.0
2005-10-21 14:32:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-10-21 14:33:00,1.5995,1.5997,1.5994,1.5995,136300000.0
2005-10-21 14:34:00,1.5994,1.5997,1.5994,1.5996,136300000.0
2005-10-21 14:35:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-10-21 14:36:00,1.5997,1.6,1.5996,1.5997,136300000.0
2005-10-21 14:37:00,1.5998,1.6003,1.5998,1.6002,136300000.0
2005-10-21 14:38:00,1.6003,1.6003,1.5999,1.6001,136300000.0
2005-10-21 14:39:00,1.5999,1.6004,1.5999,1.5999,136300000.0
2005-10-21 14:40:00,1.5998,1.6003,1.5998,1.6003,136300000.0
2005-10-21 14:41:00,1.6004,1.6005,1.5999,1.5999,136300000.0
2005-10-21 14:42:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-10-21 14:43:00,1.6001,1.6001,1.5998,1.5999,136300000.0
2005-10-21 14:44:00,1.5998,1.6003,1.5998,1.6002,136300000.0
2005-10-21 14:45:00,1.6001,1.6004,1.6001,1.6003,136300000.0
2005-10-21 14:46:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-10-21 14:47:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-10-21 14:48:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-10-21 14:49:00,1.6008,1.6009,1.6007,1.6008,136300000.0
2005-10-21 14:50:00,1.6009,1.601,1.6007,1.6009,136300000.0
2005-10-21 14:51:00,1.6007,1.6009,1.6005,1.6007,136300000.0
2005-10-21 14:52:00,1.6008,1.6014,1.6008,1.6014,136300000.0
2005-10-21 14:53:00,1.6015,1.6016,1.6011,1.6011,136300000.0
2005-10-21 14:54:00,1.6009,1.6014,1.6009,1.6014,136300000.0
2005-10-21 14:55:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2005-10-21 14:56:00,1.6009,1.6009,1.6003,1.6004,136300000.0
2005-10-21 14:57:00,1.6002,1.6006,1.6001,1.6006,136300000.0
2005-10-21 14:58:00,1.6005,1.6009,1.6004,1.6005,136300000.0
2005-10-21 14:59:00,1.6007,1.6007,1.6002,1.6003,136300000.0
2005-10-21 15:00:00,1.6002,1.6008,1.6001,1.6004,136300000.0
2005-10-21 15:01:00,1.6002,1.6007,1.6001,1.6006,136300000.0
2005-10-21 15:02:00,1.6005,1.6006,1.6003,1.6004,136300000.0
2005-10-21 15:03:00,1.6003,1.6008,1.6003,1.6007,136300000.0
2005-10-21 15:04:00,1.6007,1.6008,1.6006,1.6007,136300000.0
2005-10-21 15:05:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2005-10-21 15:06:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-10-21 15:07:00,1.6007,1.6008,1.6005,1.6008,136300000.0
2005-10-21 15:08:00,1.6007,1.6009,1.6004,1.6006,136300000.0
2005-10-21 15:09:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2005-10-21 15:10:00,1.6007,1.6009,1.6007,1.6008,136300000.0
2005-10-21 15:11:00,1.6007,1.601,1.6007,1.601,136300000.0
2005-10-21 15:12:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-10-21 15:13:00,1.601,1.6011,1.6009,1.6009,136300000.0
2005-10-21 15:14:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-10-21 15:15:00,1.601,1.601,1.6006,1.6007,136300000.0
2005-10-21 15:16:00,1.6006,1.6012,1.6006,1.6006,136300000.0
2005-10-21 15:17:00,1.6008,1.6012,1.6007,1.6011,136300000.0
2005-10-21 15:18:00,1.6012,1.6012,1.6007,1.6011,136300000.0
2005-10-21 15:19:00,1.6009,1.6012,1.6008,1.601,136300000.0
2005-10-21 15:20:00,1.6008,1.6011,1.6007,1.6008,136300000.0
2005-10-21 15:21:00,1.601,1.601,1.6005,1.6006,136300000.0
2005-10-21 15:22:00,1.6005,1.6007,1.6003,1.6004,136300000.0
2005-10-21 15:23:00,1.6005,1.6005,1.5996,1.6,136300000.0
2005-10-21 15:24:00,1.6002,1.6004,1.6,1.6001,136300000.0
2005-10-21 15:25:00,1.6002,1.6002,1.5998,1.6001,136300000.0
2005-10-21 15:26:00,1.6003,1.6005,1.6002,1.6005,136300000.0
2005-10-21 15:27:00,1.6005,1.6005,1.6,1.6,136300000.0
2005-10-21 15:28:00,1.6001,1.6006,1.6001,1.6006,136300000.0
2005-10-21 15:29:00,1.6004,1.6004,1.6002,1.6003,136300000.0
2005-10-21 15:30:00,1.6004,1.6004,1.5999,1.6,136300000.0
2005-10-21 15:31:00,1.5998,1.6007,1.5998,1.6004,136300000.0
2005-10-21 15:32:00,1.6005,1.601,1.6004,1.6008,136300000.0
2005-10-21 15:33:00,1.6007,1.6009,1.6005,1.6009,136300000.0
2005-10-21 15:34:00,1.6008,1.6016,1.6008,1.6012,136300000.0
2005-10-21 15:35:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2005-10-21 15:36:00,1.6012,1.6014,1.601,1.6014,136300000.0
2005-10-21 15:37:00,1.6012,1.6012,1.601,1.601,136300000.0
2005-10-21 15:38:00,1.6012,1.6014,1.601,1.601,136300000.0
2005-10-21 15:39:00,1.6011,1.6014,1.601,1.6013,136300000.0
2005-10-21 15:40:00,1.6014,1.6014,1.601,1.601,136300000.0
2005-10-21 15:41:00,1.6012,1.6018,1.601,1.6017,136300000.0
2005-10-21 15:42:00,1.6018,1.6018,1.6016,1.6018,136300000.0
2005-10-21 15:43:00,1.6017,1.6019,1.6016,1.6017,136300000.0
2005-10-21 15:44:00,1.6016,1.6018,1.6015,1.6017,136300000.0
2005-10-21 15:45:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-10-21 15:46:00,1.6019,1.6024,1.6017,1.602,136300000.0
2005-10-21 15:47:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2005-10-21 15:48:00,1.6022,1.6023,1.6021,1.6022,136300000.0
2005-10-21 15:49:00,1.6023,1.6027,1.6022,1.6025,136300000.0
2005-10-21 15:50:00,1.6023,1.6025,1.6021,1.6022,136300000.0
2005-10-21 15:51:00,1.6024,1.6025,1.6023,1.6023,136300000.0
2005-10-21 15:52:00,1.6022,1.6023,1.6017,1.6019,136300000.0
2005-10-21 15:53:00,1.602,1.602,1.6016,1.6017,136300000.0
2005-10-21 15:54:00,1.6019,1.6024,1.6019,1.6022,136300000.0
2005-10-21 15:55:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-10-21 15:56:00,1.6019,1.6024,1.6019,1.6023,136300000.0
2005-10-21 15:57:00,1.6024,1.6031,1.6024,1.603,136300000.0
2005-10-21 15:58:00,1.6032,1.6032,1.6027,1.6027,136300000.0
2005-10-21 15:59:00,1.6026,1.6027,1.6025,1.6026,136300000.0
2005-10-21 16:00:00,1.6027,1.6029,1.6024,1.6025,136300000.0
2005-10-21 16:01:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2005-10-21 16:02:00,1.6025,1.6029,1.6025,1.6029,136300000.0
2005-10-21 16:03:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-10-21 16:04:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-10-21 16:05:00,1.6026,1.6026,1.6022,1.6023,136300000.0
2005-10-21 16:06:00,1.6022,1.6023,1.6019,1.602,136300000.0
2005-10-21 16:07:00,1.6019,1.6021,1.6016,1.602,136300000.0
2005-10-21 16:08:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-10-21 16:09:00,1.6021,1.6023,1.6018,1.602,136300000.0
2005-10-21 16:10:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-10-21 16:11:00,1.6016,1.6019,1.6015,1.6019,136300000.0
2005-10-21 16:12:00,1.602,1.6023,1.6019,1.6022,136300000.0
2005-10-21 16:13:00,1.6023,1.6024,1.6019,1.6021,136300000.0
2005-10-21 16:14:00,1.6021,1.6021,1.6015,1.6017,136300000.0
2005-10-21 16:15:00,1.6018,1.6023,1.6018,1.602,136300000.0
2005-10-21 16:16:00,1.6021,1.6025,1.602,1.6021,136300000.0
2005-10-21 16:17:00,1.6022,1.6025,1.6021,1.6023,136300000.0
2005-10-21 16:18:00,1.6022,1.6022,1.6017,1.6019,136300000.0
2005-10-21 16:19:00,1.602,1.6023,1.6019,1.602,136300000.0
2005-10-21 16:20:00,1.6021,1.6022,1.6016,1.6018,136300000.0
2005-10-21 16:21:00,1.6022,1.6024,1.602,1.6021,136300000.0
2005-10-21 16:22:00,1.6022,1.6025,1.6018,1.6025,136300000.0
2005-10-21 16:23:00,1.6023,1.6023,1.6015,1.6022,136300000.0
2005-10-21 16:24:00,1.602,1.6022,1.6018,1.602,136300000.0
2005-10-21 16:25:00,1.6019,1.6024,1.6019,1.6021,136300000.0
2005-10-21 16:26:00,1.6022,1.6025,1.6021,1.6025,136300000.0
2005-10-21 16:27:00,1.6026,1.6026,1.6019,1.6021,136300000.0
2005-10-21 16:28:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-10-21 16:29:00,1.6018,1.6022,1.6017,1.602,136300000.0
2005-10-21 16:30:00,1.6019,1.6022,1.6019,1.602,136300000.0
2005-10-21 16:31:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-10-21 16:32:00,1.6017,1.6022,1.6017,1.6021,136300000.0
2005-10-21 16:33:00,1.6022,1.6023,1.6021,1.6022,136300000.0
2005-10-21 16:34:00,1.6021,1.6022,1.6021,1.6021,136300000.0
2005-10-21 16:35:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-10-21 16:36:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2005-10-21 16:37:00,1.602,1.6022,1.6018,1.6018,136300000.0
2005-10-21 16:38:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-10-21 16:39:00,1.602,1.602,1.6018,1.602,136300000.0
2005-10-21 16:40:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-10-21 16:41:00,1.6018,1.602,1.6016,1.6017,136300000.0
2005-10-21 16:42:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-10-21 16:43:00,1.6019,1.6022,1.6019,1.6019,136300000.0
2005-10-21 16:44:00,1.6017,1.6021,1.6017,1.602,136300000.0
2005-10-21 16:45:00,1.6022,1.6022,1.6015,1.6017,136300000.0
2005-10-21 16:46:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-10-21 16:47:00,1.6017,1.6022,1.6016,1.6019,136300000.0
2005-10-21 16:48:00,1.602,1.6024,1.6017,1.602,136300000.0
2005-10-21 16:49:00,1.6021,1.6021,1.6013,1.6021,136300000.0
2005-10-21 16:50:00,1.6022,1.6023,1.602,1.6021,136300000.0
2005-10-21 16:51:00,1.6023,1.6024,1.6018,1.602,136300000.0
2005-10-21 16:52:00,1.6018,1.6023,1.6018,1.6021,136300000.0
2005-10-21 16:53:00,1.602,1.6024,1.6018,1.6022,136300000.0
2005-10-21 16:54:00,1.6023,1.6027,1.6022,1.6024,136300000.0
2005-10-21 16:55:00,1.6025,1.6026,1.6021,1.6023,136300000.0
2005-10-21 16:56:00,1.6024,1.6025,1.6022,1.6023,136300000.0
2005-10-21 16:57:00,1.6024,1.6025,1.6021,1.6025,136300000.0
2005-10-21 16:58:00,1.6024,1.6027,1.6019,1.6022,136300000.0
2005-10-21 16:59:00,1.6026,1.6026,1.6017,1.6017,136300000.0
2005-10-21 17:00:00,1.6018,1.6021,1.6014,1.6014,136300000.0
2005-10-21 17:01:00,1.6013,1.602,1.6009,1.6012,136300000.0
2005-10-21 17:02:00,1.6013,1.6016,1.6011,1.6016,136300000.0
2005-10-21 17:03:00,1.6017,1.6024,1.6017,1.6022,136300000.0
2005-10-21 17:04:00,1.6023,1.6024,1.602,1.6021,136300000.0
2005-10-21 17:05:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-10-21 17:06:00,1.6018,1.6022,1.6017,1.6022,136300000.0
2005-10-21 17:07:00,1.6022,1.6024,1.602,1.6023,136300000.0
2005-10-21 17:08:00,1.6022,1.6025,1.6021,1.6025,136300000.0
2005-10-21 17:09:00,1.6025,1.6026,1.6022,1.6025,136300000.0
2005-10-21 17:10:00,1.6024,1.6025,1.6022,1.6025,136300000.0
2005-10-21 17:11:00,1.6024,1.6028,1.6024,1.6027,136300000.0
2005-10-21 17:12:00,1.6028,1.6031,1.6027,1.6029,136300000.0
2005-10-21 17:13:00,1.6028,1.6032,1.6024,1.6027,136300000.0
2005-10-21 17:14:00,1.6032,1.6034,1.6027,1.6029,136300000.0
2005-10-21 17:15:00,1.6024,1.6028,1.6023,1.6024,136300000.0
2005-10-21 17:16:00,1.6022,1.6025,1.6017,1.602,136300000.0
2005-10-21 17:17:00,1.6025,1.6032,1.6023,1.6026,136300000.0
2005-10-21 17:18:00,1.6027,1.603,1.6015,1.6022,136300000.0
2005-10-21 17:19:00,1.6023,1.6027,1.6017,1.6017,136300000.0
2005-10-21 17:20:00,1.6016,1.602,1.6013,1.6016,136300000.0
2005-10-21 17:21:00,1.6017,1.6017,1.601,1.6012,136300000.0
2005-10-21 17:22:00,1.6011,1.6011,1.6004,1.6008,136300000.0
2005-10-21 17:23:00,1.6009,1.6011,1.5999,1.6002,136300000.0
2005-10-21 17:24:00,1.6,1.6001,1.599,1.5996,136300000.0
2005-10-21 17:25:00,1.5997,1.5999,1.599,1.5995,136300000.0
2005-10-21 17:26:00,1.5994,1.5999,1.5992,1.5996,136300000.0
2005-10-21 17:27:00,1.5994,1.5997,1.5991,1.5991,136300000.0
2005-10-21 17:28:00,1.5992,1.5994,1.5986,1.5993,136300000.0
2005-10-21 17:29:00,1.5994,1.5996,1.5992,1.5994,136300000.0
2005-10-21 17:30:00,1.5996,1.5996,1.5988,1.5995,136300000.0
2005-10-21 17:31:00,1.5993,1.5996,1.5989,1.5989,136300000.0
2005-10-21 17:32:00,1.599,1.5991,1.5985,1.5991,136300000.0
2005-10-21 17:33:00,1.5992,1.5992,1.5989,1.5991,136300000.0
2005-10-21 17:34:00,1.599,1.5993,1.5989,1.5989,136300000.0
2005-10-21 17:35:00,1.5988,1.599,1.5986,1.5988,136300000.0
2005-10-21 17:36:00,1.5989,1.5991,1.5987,1.5991,136300000.0
2005-10-21 17:37:00,1.599,1.599,1.5983,1.5985,136300000.0
2005-10-21 17:38:00,1.5984,1.599,1.5984,1.5987,136300000.0
2005-10-21 17:39:00,1.5989,1.599,1.5986,1.5987,136300000.0
2005-10-21 17:40:00,1.5988,1.5995,1.5987,1.5995,136300000.0
2005-10-21 17:41:00,1.5996,1.6,1.5994,1.5996,136300000.0
2005-10-21 17:42:00,1.5997,1.5998,1.5993,1.5995,136300000.0
2005-10-21 17:43:00,1.5996,1.6001,1.5994,1.5998,136300000.0
2005-10-21 17:44:00,1.6003,1.6004,1.5996,1.5999,136300000.0
2005-10-21 17:45:00,1.6001,1.6001,1.5993,1.5998,136300000.0
2005-10-21 17:46:00,1.5999,1.5999,1.5992,1.5994,136300000.0
2005-10-21 17:47:00,1.5993,1.5997,1.5993,1.5995,136300000.0
2005-10-21 17:48:00,1.5996,1.6001,1.5995,1.6001,136300000.0
2005-10-21 17:49:00,1.6002,1.6003,1.5997,1.6003,136300000.0
2005-10-21 17:50:00,1.6001,1.6006,1.5995,1.5995,136300000.0
2005-10-21 17:51:00,1.5996,1.5997,1.5993,1.5996,136300000.0
2005-10-21 17:52:00,1.5995,1.5999,1.5995,1.5996,136300000.0
2005-10-21 17:53:00,1.5997,1.6,1.5996,1.5999,136300000.0
2005-10-21 17:54:00,1.5998,1.5998,1.5992,1.5998,136300000.0
2005-10-21 17:55:00,1.5996,1.5996,1.5986,1.5989,136300000.0
2005-10-21 17:56:00,1.599,1.5994,1.5987,1.5987,136300000.0
2005-10-21 17:57:00,1.5985,1.5989,1.5985,1.5986,136300000.0
2005-10-21 17:58:00,1.5985,1.5992,1.5985,1.5992,136300000.0
2005-10-21 17:59:00,1.599,1.5995,1.599,1.5994,136300000.0
2005-10-21 18:00:00,1.5993,1.6001,1.5993,1.6001,136300000.0
2005-10-21 18:01:00,1.6002,1.6002,1.5994,1.5995,136300000.0
2005-10-21 18:02:00,1.5994,1.5999,1.5992,1.5999,136300000.0
2005-10-21 18:03:00,1.6,1.6001,1.5996,1.5996,136300000.0
2005-10-21 18:04:00,1.5995,1.5999,1.5994,1.5999,136300000.0
2005-10-21 18:05:00,1.6,1.6002,1.5996,1.5999,136300000.0
2005-10-21 18:06:00,1.5997,1.6002,1.5994,1.5997,136300000.0
2005-10-21 18:07:00,1.5999,1.6002,1.5997,1.5997,136300000.0
2005-10-21 18:08:00,1.5997,1.5997,1.5992,1.5994,136300000.0
2005-10-21 18:09:00,1.5993,1.6,1.5989,1.6,136300000.0
2005-10-21 18:10:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-10-21 18:11:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-10-21 18:12:00,1.5996,1.5996,1.5988,1.599,136300000.0
2005-10-21 18:13:00,1.5989,1.5992,1.5985,1.599,136300000.0
2005-10-21 18:14:00,1.5989,1.5989,1.5984,1.5987,136300000.0
2005-10-21 18:15:00,1.599,1.5992,1.5987,1.599,136300000.0
2005-10-21 18:16:00,1.5991,1.5991,1.5984,1.5988,136300000.0
2005-10-21 18:17:00,1.5989,1.5991,1.5988,1.599,136300000.0
2005-10-21 18:18:00,1.5991,1.5995,1.5991,1.5995,136300000.0
2005-10-21 18:19:00,1.5992,1.5993,1.5987,1.599,136300000.0
2005-10-21 18:20:00,1.5989,1.5994,1.5989,1.5993,136300000.0
2005-10-21 18:21:00,1.5992,1.5992,1.5989,1.599,136300000.0
2005-10-21 18:22:00,1.5989,1.599,1.5984,1.5984,136300000.0
2005-10-21 18:23:00,1.5983,1.5984,1.5982,1.5984,136300000.0
2005-10-21 18:24:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-21 18:25:00,1.5985,1.5985,1.5982,1.5983,136300000.0
2005-10-21 18:26:00,1.5985,1.5987,1.5979,1.5979,136300000.0
2005-10-21 18:27:00,1.5978,1.5982,1.5974,1.5979,136300000.0
2005-10-21 18:28:00,1.598,1.598,1.5974,1.5976,136300000.0
2005-10-21 18:29:00,1.5977,1.5982,1.5975,1.5981,136300000.0
2005-10-21 18:30:00,1.5979,1.5985,1.5975,1.5979,136300000.0
2005-10-21 18:31:00,1.5978,1.5984,1.5977,1.5984,136300000.0
2005-10-21 18:32:00,1.598,1.5983,1.5976,1.5977,136300000.0
2005-10-21 18:33:00,1.5979,1.5983,1.5979,1.5983,136300000.0
2005-10-21 18:34:00,1.5982,1.5984,1.598,1.5982,136300000.0
2005-10-21 18:35:00,1.5983,1.5983,1.5979,1.598,136300000.0
2005-10-21 18:36:00,1.5981,1.5981,1.5978,1.598,136300000.0
2005-10-21 18:37:00,1.5981,1.5983,1.5979,1.5979,136300000.0
2005-10-21 18:38:00,1.5978,1.5982,1.5978,1.5981,136300000.0
2005-10-21 18:39:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-10-21 18:40:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2005-10-21 18:41:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-10-21 18:42:00,1.5982,1.5983,1.5978,1.5983,136300000.0
2005-10-21 18:43:00,1.5977,1.5982,1.5977,1.5982,136300000.0
2005-10-21 18:44:00,1.5981,1.5981,1.5977,1.5978,136300000.0
2005-10-21 18:45:00,1.5977,1.5984,1.5977,1.5984,136300000.0
2005-10-21 18:46:00,1.5983,1.5987,1.5979,1.5987,136300000.0
2005-10-21 18:47:00,1.5985,1.5985,1.5977,1.5981,136300000.0
2005-10-21 18:48:00,1.598,1.5984,1.598,1.5983,136300000.0
2005-10-21 18:49:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-21 18:50:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-21 18:51:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-21 18:52:00,1.5981,1.5983,1.598,1.598,136300000.0
2005-10-21 18:53:00,1.5981,1.5983,1.5975,1.5979,136300000.0
2005-10-21 18:54:00,1.5978,1.5978,1.5975,1.5978,136300000.0
2005-10-21 18:55:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-10-21 18:56:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-10-21 18:57:00,1.5978,1.598,1.5976,1.5976,136300000.0
2005-10-21 18:58:00,1.5977,1.5982,1.5977,1.598,136300000.0
2005-10-21 18:59:00,1.5982,1.5982,1.5975,1.5977,136300000.0
2005-10-21 19:00:00,1.5978,1.5981,1.5977,1.598,136300000.0
2005-10-21 19:01:00,1.5979,1.5983,1.5979,1.5982,136300000.0
2005-10-21 19:02:00,1.5981,1.5981,1.5976,1.5976,136300000.0
2005-10-21 19:03:00,1.5978,1.5981,1.5976,1.5976,136300000.0
2005-10-21 19:04:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-10-21 19:05:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-10-21 19:06:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-10-21 19:07:00,1.5977,1.5977,1.5973,1.5973,136300000.0
2005-10-21 19:08:00,1.5971,1.5974,1.5971,1.5971,136300000.0
2005-10-21 19:09:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-10-21 19:10:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-10-21 19:11:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-10-21 19:12:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-10-21 19:13:00,1.5966,1.5968,1.5964,1.5965,136300000.0
2005-10-21 19:14:00,1.5964,1.5967,1.5963,1.5966,136300000.0
2005-10-21 19:15:00,1.5967,1.5972,1.5967,1.5971,136300000.0
2005-10-21 19:16:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-10-21 19:17:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-10-21 19:18:00,1.5966,1.5968,1.5965,1.5967,136300000.0
2005-10-21 19:19:00,1.5969,1.5972,1.5968,1.5969,136300000.0
2005-10-21 19:20:00,1.5968,1.5971,1.5968,1.5971,136300000.0
2005-10-21 19:21:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-10-21 19:22:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-10-21 19:23:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2005-10-21 19:24:00,1.5975,1.5975,1.5973,1.5975,136300000.0
2005-10-21 19:25:00,1.5973,1.5975,1.5971,1.5973,136300000.0
2005-10-21 19:26:00,1.5974,1.5974,1.5967,1.5972,136300000.0
2005-10-21 19:27:00,1.5971,1.5972,1.5968,1.5969,136300000.0
2005-10-21 19:28:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-10-21 19:29:00,1.5971,1.5973,1.5967,1.5967,136300000.0
2005-10-21 19:30:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-10-21 19:31:00,1.5967,1.5969,1.5964,1.5967,136300000.0
2005-10-21 19:32:00,1.5968,1.5969,1.5965,1.5966,136300000.0
2005-10-21 19:33:00,1.5964,1.5967,1.5963,1.5967,136300000.0
2005-10-21 19:34:00,1.5969,1.5971,1.5968,1.5971,136300000.0
2005-10-21 19:35:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-10-21 19:36:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-10-21 19:37:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-10-21 19:38:00,1.5971,1.5971,1.5967,1.5971,136300000.0
2005-10-21 19:39:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-10-21 19:40:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-10-21 19:41:00,1.5967,1.5968,1.5961,1.5967,136300000.0
2005-10-21 19:42:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-10-21 19:43:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-10-21 19:44:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-10-21 19:45:00,1.5963,1.5964,1.5958,1.5958,136300000.0
2005-10-21 19:46:00,1.5959,1.5963,1.5959,1.596,136300000.0
2005-10-21 19:47:00,1.5955,1.5959,1.5953,1.5959,136300000.0
2005-10-21 19:48:00,1.5958,1.5959,1.5956,1.5957,136300000.0
2005-10-21 19:49:00,1.5959,1.5963,1.5958,1.5961,136300000.0
2005-10-21 19:50:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-10-21 19:51:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-10-21 19:52:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-10-21 19:53:00,1.5958,1.5958,1.5951,1.5955,136300000.0
2005-10-21 19:54:00,1.5954,1.5958,1.5952,1.5958,136300000.0
2005-10-21 19:55:00,1.5957,1.5958,1.5955,1.5958,136300000.0
2005-10-21 19:56:00,1.5959,1.596,1.5954,1.5959,136300000.0
2005-10-21 19:57:00,1.596,1.5962,1.5958,1.5962,136300000.0
2005-10-21 19:58:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-10-21 19:59:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-10-21 20:00:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-10-21 20:01:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-10-21 20:02:00,1.5961,1.5961,1.5953,1.5955,136300000.0
2005-10-21 20:03:00,1.5956,1.5959,1.5956,1.5956,136300000.0
2005-10-21 20:04:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-10-21 20:05:00,1.5957,1.5959,1.5956,1.5957,136300000.0
2005-10-21 20:06:00,1.5958,1.5959,1.5957,1.5959,136300000.0
2005-10-21 20:07:00,1.5959,1.5961,1.5956,1.5956,136300000.0
2005-10-21 20:08:00,1.5957,1.5959,1.5954,1.5954,136300000.0
2005-10-21 20:09:00,1.5952,1.5957,1.5949,1.5949,136300000.0
2005-10-21 20:10:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-10-21 20:11:00,1.5951,1.5955,1.5951,1.5952,136300000.0
2005-10-21 20:12:00,1.5953,1.5955,1.5952,1.5955,136300000.0
2005-10-21 20:13:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-10-21 20:14:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-10-21 20:15:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-10-21 20:16:00,1.5951,1.5952,1.5951,1.5951,136300000.0
2005-10-21 20:17:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-10-21 20:18:00,1.5952,1.5955,1.5951,1.5954,136300000.0
2005-10-21 20:19:00,1.5955,1.5956,1.5952,1.5952,136300000.0
2005-10-21 20:20:00,1.5953,1.5953,1.5945,1.5946,136300000.0
2005-10-21 20:21:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-10-21 20:22:00,1.5944,1.5944,1.5938,1.5938,136300000.0
2005-10-21 20:23:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-10-21 20:24:00,1.594,1.594,1.5931,1.5931,136300000.0
2005-10-21 20:25:00,1.5933,1.5937,1.5933,1.5937,136300000.0
2005-10-21 20:26:00,1.5935,1.594,1.5934,1.594,136300000.0
2005-10-21 20:27:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-10-21 20:28:00,1.594,1.5942,1.5939,1.5939,136300000.0
2005-10-21 20:29:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-10-21 20:30:00,1.5942,1.5944,1.5942,1.5942,136300000.0
2005-10-21 20:31:00,1.5943,1.5943,1.5938,1.5938,136300000.0
2005-10-21 20:32:00,1.5939,1.5939,1.5937,1.5939,136300000.0
2005-10-21 20:33:00,1.594,1.5942,1.5939,1.5939,136300000.0
2005-10-21 20:34:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-10-21 20:35:00,1.5937,1.594,1.5937,1.5939,136300000.0
2005-10-21 20:37:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-10-21 20:38:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-10-21 20:39:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-10-21 20:40:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-10-21 20:41:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-10-21 20:42:00,1.5943,1.5946,1.5943,1.5944,136300000.0
2005-10-21 20:43:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-10-21 20:44:00,1.5942,1.5943,1.594,1.5942,136300000.0
2005-10-21 20:45:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-10-21 20:46:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-10-21 20:47:00,1.5945,1.5949,1.5945,1.5949,136300000.0
2005-10-21 20:48:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-10-21 20:49:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-10-21 20:50:00,1.5944,1.5949,1.5944,1.5946,136300000.0
2005-10-21 20:51:00,1.5945,1.5952,1.5945,1.5949,136300000.0
2005-10-21 20:52:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-10-21 20:53:00,1.5949,1.5951,1.5946,1.5946,136300000.0
2005-10-21 20:54:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-10-21 20:55:00,1.5949,1.5949,1.5944,1.5949,136300000.0
2005-10-21 20:56:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-10-21 20:57:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-10-21 20:58:00,1.5953,1.5953,1.5946,1.5946,136300000.0
2005-10-21 20:59:00,1.5947,1.5962,1.5947,1.5962,136300000.0
2005-10-21 21:00:00,1.5963,1.5964,1.5951,1.5951,136300000.0
2005-10-21 21:01:00,1.5951,1.5957,1.5951,1.5956,136300000.0
2005-10-21 21:02:00,1.5957,1.5959,1.5955,1.5959,136300000.0
2005-10-21 21:03:00,1.5958,1.596,1.5951,1.5951,136300000.0
2005-10-21 21:04:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-10-21 21:05:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-10-21 21:06:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-10-21 21:07:00,1.5956,1.5963,1.5956,1.5963,136300000.0
2005-10-21 21:08:00,1.5962,1.5964,1.596,1.596,136300000.0
2005-10-21 21:09:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-10-21 21:10:00,1.596,1.5965,1.5959,1.5965,136300000.0
2005-10-21 21:11:00,1.5964,1.5973,1.5964,1.5966,136300000.0
2005-10-21 21:12:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-10-21 21:13:00,1.5968,1.5972,1.5966,1.5971,136300000.0
2005-10-21 21:14:00,1.5968,1.5968,1.5964,1.5967,136300000.0
2005-10-21 21:15:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-10-21 21:16:00,1.5969,1.5971,1.5966,1.5967,136300000.0
2005-10-21 21:17:00,1.5968,1.5968,1.5962,1.5962,136300000.0
2005-10-21 21:18:00,1.5961,1.5965,1.596,1.5961,136300000.0
2005-10-21 21:19:00,1.596,1.5963,1.5955,1.5962,136300000.0
2005-10-21 21:20:00,1.596,1.5963,1.5958,1.5958,136300000.0
2005-10-21 21:21:00,1.5957,1.5961,1.5955,1.5961,136300000.0
2005-10-21 21:22:00,1.5962,1.5965,1.5961,1.5962,136300000.0
2005-10-21 21:23:00,1.5964,1.5964,1.5961,1.5963,136300000.0
2005-10-21 21:24:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-10-21 21:25:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-10-21 21:26:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-10-21 21:27:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-10-21 21:29:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-10-21 21:30:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-21 21:31:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-21 21:32:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-10-21 21:33:00,1.5962,1.5963,1.5961,1.5963,136300000.0
2005-10-21 21:34:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-10-21 21:35:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-10-21 21:36:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-10-21 21:37:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-10-21 21:38:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-10-21 21:39:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-21 21:40:00,1.5967,1.5969,1.5965,1.5968,136300000.0
2005-10-21 21:41:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-10-21 21:42:00,1.5969,1.5973,1.5969,1.5971,136300000.0
2005-10-21 21:43:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-10-21 21:44:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-21 21:45:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-10-21 21:46:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-10-21 21:47:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-10-21 21:48:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-10-21 21:49:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-10-21 21:50:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-10-21 21:51:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-21 21:52:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-10-21 21:53:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-10-21 21:55:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-10-21 21:56:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-10-21 21:57:00,1.5967,1.5968,1.5965,1.5968,136300000.0
2005-10-21 21:58:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-10-21 21:59:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-10-21 22:00:00,1.5964,1.5968,1.5962,1.5962,136300000.0
2005-10-21 22:01:00,1.5964,1.5964,1.596,1.5961,136300000.0
2005-10-21 22:02:00,1.5962,1.5969,1.5961,1.5968,136300000.0
2005-10-21 22:03:00,1.5967,1.5967,1.596,1.596,136300000.0
2005-10-21 22:05:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-10-21 22:06:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-10-21 22:07:00,1.596,1.596,1.596,1.596,136300000.0
2005-10-21 22:08:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-10-21 22:09:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-10-21 22:10:00,1.5967,1.5967,1.5963,1.5963,136300000.0
2005-10-21 22:11:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-10-21 22:12:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-10-21 22:13:00,1.5967,1.5967,1.596,1.5963,136300000.0
2005-10-21 22:15:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-10-21 22:16:00,1.5966,1.5966,1.5962,1.5962,136300000.0
2005-10-21 22:17:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-10-21 22:18:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-10-21 22:19:00,1.5967,1.5967,1.5959,1.5959,136300000.0
2005-10-21 22:20:00,1.5965,1.5965,1.596,1.596,136300000.0
2005-10-21 22:21:00,1.5959,1.5959,1.5955,1.5956,136300000.0
2005-10-21 22:22:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-10-21 22:23:00,1.5958,1.5958,1.5953,1.5953,136300000.0
2005-10-21 22:24:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-10-21 22:25:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-10-21 22:26:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-10-21 22:27:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-10-21 22:28:00,1.5959,1.5963,1.5959,1.596,136300000.0
2005-10-21 22:29:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-10-21 22:30:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-10-21 22:31:00,1.596,1.596,1.5956,1.5957,136300000.0
2005-10-21 22:32:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-10-21 22:33:00,1.5961,1.5961,1.5958,1.5958,136300000.0
2005-10-21 22:34:00,1.5957,1.5957,1.5955,1.5957,136300000.0
2005-10-21 22:35:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-10-21 22:36:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-10-21 22:37:00,1.5958,1.5958,1.5956,1.5957,136300000.0
2005-10-21 22:38:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-10-21 22:39:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-10-21 22:40:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-10-21 22:41:00,1.5955,1.5959,1.5955,1.5957,136300000.0
2005-10-21 22:42:00,1.5955,1.5963,1.5955,1.5955,136300000.0
2005-10-21 22:43:00,1.5957,1.5961,1.5957,1.5958,136300000.0
2005-10-21 22:44:00,1.5959,1.5966,1.5959,1.5962,136300000.0
2005-10-21 22:45:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-10-21 22:46:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-10-21 22:47:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-10-21 22:48:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-10-21 22:49:00,1.5955,1.5959,1.5955,1.5955,136300000.0
2005-10-21 22:50:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-10-21 22:51:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-10-21 22:52:00,1.5956,1.5961,1.5954,1.5954,136300000.0
2005-10-21 22:53:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-10-21 22:54:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-10-21 22:55:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-10-21 22:56:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-10-21 22:57:00,1.5955,1.5959,1.5955,1.5959,136300000.0
2005-10-21 22:58:00,1.5954,1.5954,1.5951,1.5954,136300000.0
2005-10-21 22:59:00,1.595,1.595,1.595,1.595,136300000.0
2005-10-25 00:00:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-10-25 00:01:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-10-25 00:02:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-10-25 00:03:00,1.5935,1.5935,1.5933,1.5934,136300000.0
2005-10-25 00:04:00,1.5931,1.5936,1.5931,1.5934,136300000.0
2005-10-25 00:05:00,1.5931,1.5933,1.593,1.5931,136300000.0
2005-10-25 00:06:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-10-25 00:07:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-10-25 00:08:00,1.5929,1.5929,1.5925,1.5928,136300000.0
2005-10-25 00:09:00,1.5927,1.5927,1.5924,1.5925,136300000.0
2005-10-25 00:10:00,1.5927,1.5929,1.5925,1.5925,136300000.0
2005-10-25 00:11:00,1.5924,1.5928,1.5924,1.5927,136300000.0
2005-10-25 00:12:00,1.5928,1.5931,1.5928,1.593,136300000.0
2005-10-25 00:13:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-10-25 00:15:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-10-25 00:16:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-10-25 00:17:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-10-25 00:18:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-10-25 00:21:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-25 00:22:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-10-25 00:24:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-10-25 00:25:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-10-25 00:26:00,1.5928,1.5929,1.5923,1.5927,136300000.0
2005-10-25 00:27:00,1.5925,1.5928,1.5924,1.5928,136300000.0
2005-10-25 00:28:00,1.5929,1.5929,1.5924,1.5928,136300000.0
2005-10-25 00:29:00,1.5929,1.5929,1.5925,1.5929,136300000.0
2005-10-25 00:30:00,1.5927,1.593,1.5927,1.593,136300000.0
2005-10-25 00:31:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-10-25 00:32:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-10-25 00:33:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-10-25 00:34:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-10-25 00:36:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-10-25 00:37:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-10-25 00:38:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-10-25 00:40:00,1.5934,1.5935,1.5931,1.5935,136300000.0
2005-10-25 00:41:00,1.5934,1.5936,1.5934,1.5936,136300000.0
2005-10-25 00:42:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-10-25 00:43:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-10-25 00:44:00,1.5938,1.594,1.5936,1.594,136300000.0
2005-10-25 00:45:00,1.5939,1.5941,1.5938,1.5938,136300000.0
2005-10-25 00:46:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-10-25 00:48:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-10-25 00:49:00,1.5934,1.5934,1.5931,1.5934,136300000.0
2005-10-25 00:50:00,1.5935,1.5935,1.5933,1.5934,136300000.0
2005-10-25 00:51:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-10-25 00:52:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-10-25 00:53:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-10-25 00:54:00,1.5933,1.5934,1.5931,1.5933,136300000.0
2005-10-25 00:55:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-10-25 00:56:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-10-25 00:57:00,1.5934,1.5942,1.5934,1.5942,136300000.0
2005-10-25 00:58:00,1.5941,1.5943,1.594,1.5942,136300000.0
2005-10-25 00:59:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-10-25 01:00:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-10-25 01:01:00,1.5942,1.5944,1.5942,1.5942,136300000.0
2005-10-25 01:02:00,1.5944,1.5947,1.5942,1.5943,136300000.0
2005-10-25 01:03:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-10-25 01:04:00,1.5944,1.5945,1.5942,1.5942,136300000.0
2005-10-25 01:05:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-10-25 01:06:00,1.5945,1.5945,1.5943,1.5944,136300000.0
2005-10-25 01:07:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-10-25 01:08:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-10-25 01:09:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-10-25 01:10:00,1.5943,1.5943,1.594,1.5941,136300000.0
2005-10-25 01:11:00,1.5942,1.5942,1.5938,1.5941,136300000.0
2005-10-25 01:12:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-10-25 01:13:00,1.5942,1.5943,1.594,1.5942,136300000.0
2005-10-25 01:14:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-10-25 01:15:00,1.5941,1.5942,1.5938,1.5942,136300000.0
2005-10-25 01:16:00,1.5943,1.5943,1.5941,1.5942,136300000.0
2005-10-25 01:17:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-10-25 01:18:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-10-25 01:19:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-10-25 01:20:00,1.5947,1.5948,1.5944,1.5945,136300000.0
2005-10-25 01:21:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-10-25 01:22:00,1.5945,1.5946,1.5942,1.5942,136300000.0
2005-10-25 01:23:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-10-25 01:24:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-10-25 01:25:00,1.5946,1.5946,1.5943,1.5944,136300000.0
2005-10-25 01:26:00,1.5943,1.5943,1.5941,1.5943,136300000.0
2005-10-25 01:27:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-10-25 01:28:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-10-25 01:29:00,1.5944,1.5944,1.5941,1.5944,136300000.0
2005-10-25 01:30:00,1.5941,1.5943,1.594,1.5941,136300000.0
2005-10-25 01:31:00,1.5942,1.5943,1.594,1.5942,136300000.0
2005-10-25 01:32:00,1.5943,1.5944,1.5941,1.5943,136300000.0
2005-10-25 01:33:00,1.5944,1.5944,1.594,1.5943,136300000.0
2005-10-25 01:34:00,1.5942,1.5944,1.5942,1.5942,136300000.0
2005-10-25 01:35:00,1.5941,1.5945,1.594,1.5942,136300000.0
2005-10-25 01:36:00,1.5943,1.5947,1.5943,1.5944,136300000.0
2005-10-25 01:37:00,1.5945,1.5947,1.5943,1.5943,136300000.0
2005-10-25 01:38:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-10-25 01:39:00,1.5942,1.5946,1.5942,1.5945,136300000.0
2005-10-25 01:40:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-10-25 01:41:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-10-25 01:42:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-10-25 01:43:00,1.5945,1.5947,1.5939,1.5946,136300000.0
2005-10-25 01:44:00,1.5945,1.5952,1.5945,1.5952,136300000.0
2005-10-25 01:45:00,1.5953,1.5953,1.5946,1.5949,136300000.0
2005-10-25 01:46:00,1.5951,1.5951,1.5943,1.5944,136300000.0
2005-10-25 01:47:00,1.5945,1.5949,1.5943,1.5946,136300000.0
2005-10-25 01:48:00,1.5947,1.5951,1.5947,1.5951,136300000.0
2005-10-25 01:49:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-10-25 01:50:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-10-25 01:51:00,1.5954,1.5954,1.595,1.5951,136300000.0
2005-10-25 01:52:00,1.595,1.5952,1.5946,1.5946,136300000.0
2005-10-25 01:53:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-10-25 01:54:00,1.5942,1.5951,1.5939,1.595,136300000.0
2005-10-25 01:55:00,1.5949,1.5949,1.5945,1.5946,136300000.0
2005-10-25 01:56:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-10-25 01:57:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-10-25 01:58:00,1.5947,1.5947,1.5943,1.5947,136300000.0
2005-10-25 01:59:00,1.5948,1.5949,1.5947,1.5948,136300000.0
2005-10-25 02:00:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-10-25 02:01:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-10-25 02:02:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-10-25 02:03:00,1.5944,1.5946,1.5944,1.5944,136300000.0
2005-10-25 02:04:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-10-25 02:05:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-10-25 02:06:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-10-25 02:07:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-10-25 02:08:00,1.5942,1.5943,1.5938,1.594,136300000.0
2005-10-25 02:09:00,1.5941,1.5944,1.5939,1.5941,136300000.0
2005-10-25 02:10:00,1.594,1.5942,1.5938,1.5939,136300000.0
2005-10-25 02:11:00,1.5937,1.5941,1.5935,1.5941,136300000.0
2005-10-25 02:12:00,1.5942,1.5942,1.5937,1.5937,136300000.0
2005-10-25 02:13:00,1.5938,1.5941,1.5933,1.5937,136300000.0
2005-10-25 02:14:00,1.5935,1.594,1.5935,1.5938,136300000.0
2005-10-25 02:15:00,1.5937,1.5939,1.5936,1.5936,136300000.0
2005-10-25 02:16:00,1.5937,1.5937,1.5933,1.5935,136300000.0
2005-10-25 02:17:00,1.5936,1.5936,1.593,1.5933,136300000.0
2005-10-25 02:18:00,1.5932,1.5935,1.5931,1.5935,136300000.0
2005-10-25 02:19:00,1.5934,1.5937,1.5934,1.5937,136300000.0
2005-10-25 02:20:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-10-25 02:21:00,1.5938,1.5938,1.5933,1.5935,136300000.0
2005-10-25 02:22:00,1.5936,1.5939,1.5935,1.5939,136300000.0
2005-10-25 02:23:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-10-25 02:24:00,1.5939,1.5944,1.5937,1.5939,136300000.0
2005-10-25 02:25:00,1.5938,1.5939,1.5936,1.5938,136300000.0
2005-10-25 02:26:00,1.5937,1.5937,1.5933,1.5935,136300000.0
2005-10-25 02:27:00,1.5933,1.5936,1.593,1.5935,136300000.0
2005-10-25 02:28:00,1.5934,1.5936,1.5933,1.5934,136300000.0
2005-10-25 02:29:00,1.5935,1.5937,1.5933,1.5936,136300000.0
2005-10-25 02:30:00,1.5937,1.5941,1.5936,1.594,136300000.0
2005-10-25 02:31:00,1.5942,1.5943,1.5938,1.5941,136300000.0
2005-10-25 02:32:00,1.5942,1.5946,1.5941,1.5945,136300000.0
2005-10-25 02:33:00,1.5946,1.5946,1.5941,1.5942,136300000.0
2005-10-25 02:34:00,1.5943,1.5945,1.5941,1.5942,136300000.0
2005-10-25 02:35:00,1.5943,1.5945,1.5941,1.5944,136300000.0
2005-10-25 02:36:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-10-25 02:37:00,1.5944,1.5946,1.5944,1.5944,136300000.0
2005-10-25 02:38:00,1.5943,1.5945,1.5941,1.5945,136300000.0
2005-10-25 02:39:00,1.5944,1.5945,1.594,1.5943,136300000.0
2005-10-25 02:40:00,1.5942,1.5946,1.5941,1.5944,136300000.0
2005-10-25 02:41:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-10-25 02:42:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-10-25 02:43:00,1.5944,1.5944,1.594,1.594,136300000.0
2005-10-25 02:44:00,1.5941,1.5947,1.5941,1.5944,136300000.0
2005-10-25 02:45:00,1.5945,1.5949,1.5945,1.5946,136300000.0
2005-10-25 02:46:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-10-25 02:47:00,1.5947,1.5948,1.5943,1.5945,136300000.0
2005-10-25 02:48:00,1.5944,1.5947,1.5944,1.5945,136300000.0
2005-10-25 02:49:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-10-25 02:50:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-10-25 02:51:00,1.5943,1.5945,1.5943,1.5945,136300000.0
2005-10-25 02:52:00,1.5946,1.5946,1.5943,1.5943,136300000.0
2005-10-25 02:53:00,1.5944,1.5945,1.5942,1.5942,136300000.0
2005-10-25 02:54:00,1.5941,1.5944,1.5939,1.5939,136300000.0
2005-10-25 02:55:00,1.5941,1.5946,1.5938,1.5939,136300000.0
2005-10-25 02:56:00,1.5941,1.5945,1.5939,1.5943,136300000.0
2005-10-25 02:57:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-10-25 02:58:00,1.5942,1.5944,1.5942,1.5942,136300000.0
2005-10-25 02:59:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-10-25 03:00:00,1.5942,1.595,1.594,1.5942,136300000.0
2005-10-25 03:01:00,1.5944,1.5944,1.5941,1.5941,136300000.0
2005-10-25 03:02:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-10-25 03:03:00,1.5937,1.5945,1.5937,1.5944,136300000.0
2005-10-25 03:04:00,1.5945,1.5947,1.5944,1.5945,136300000.0
2005-10-25 03:05:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-10-25 03:06:00,1.5946,1.5948,1.5945,1.5946,136300000.0
2005-10-25 03:07:00,1.5947,1.595,1.5944,1.5947,136300000.0
2005-10-25 03:08:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-10-25 03:09:00,1.5948,1.5951,1.5946,1.5951,136300000.0
2005-10-25 03:10:00,1.595,1.595,1.5947,1.5947,136300000.0
2005-10-25 03:11:00,1.5948,1.595,1.5946,1.5947,136300000.0
2005-10-25 03:12:00,1.5946,1.5948,1.5946,1.5947,136300000.0
2005-10-25 03:13:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-10-25 03:14:00,1.5948,1.595,1.5945,1.5946,136300000.0
2005-10-25 03:15:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-10-25 03:16:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-10-25 03:17:00,1.5946,1.5946,1.5942,1.5942,136300000.0
2005-10-25 03:18:00,1.5941,1.5943,1.5939,1.5943,136300000.0
2005-10-25 03:19:00,1.5942,1.5943,1.594,1.5943,136300000.0
2005-10-25 03:20:00,1.5941,1.5944,1.5941,1.5944,136300000.0
2005-10-25 03:21:00,1.5943,1.5945,1.5941,1.5942,136300000.0
2005-10-25 03:22:00,1.5944,1.595,1.5943,1.5949,136300000.0
2005-10-25 03:23:00,1.5948,1.595,1.5946,1.5946,136300000.0
2005-10-25 03:24:00,1.5947,1.5953,1.5947,1.595,136300000.0
2005-10-25 03:25:00,1.5951,1.5951,1.5948,1.5951,136300000.0
2005-10-25 03:26:00,1.595,1.5951,1.595,1.595,136300000.0
2005-10-25 03:27:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-10-25 03:28:00,1.5948,1.5949,1.5946,1.5946,136300000.0
2005-10-25 03:29:00,1.5947,1.595,1.5946,1.5948,136300000.0
2005-10-25 03:30:00,1.595,1.595,1.5947,1.5949,136300000.0
2005-10-25 03:31:00,1.5948,1.595,1.5948,1.5949,136300000.0
2005-10-25 03:32:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-10-25 03:35:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-10-25 03:36:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-10-25 03:37:00,1.595,1.595,1.5949,1.595,136300000.0
2005-10-25 03:38:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-10-25 03:39:00,1.5951,1.5953,1.595,1.5951,136300000.0
2005-10-25 03:40:00,1.595,1.5953,1.5949,1.5953,136300000.0
2005-10-25 03:41:00,1.5954,1.5954,1.595,1.5951,136300000.0
2005-10-25 03:42:00,1.595,1.5952,1.595,1.5951,136300000.0
2005-10-25 03:43:00,1.5953,1.5953,1.595,1.5953,136300000.0
2005-10-25 03:44:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-10-25 03:45:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-10-25 03:46:00,1.5949,1.5951,1.5948,1.5949,136300000.0
2005-10-25 03:47:00,1.595,1.595,1.5947,1.5948,136300000.0
2005-10-25 03:48:00,1.5947,1.5951,1.5946,1.595,136300000.0
2005-10-25 03:49:00,1.5948,1.5949,1.5945,1.5947,136300000.0
2005-10-25 03:50:00,1.5948,1.5949,1.5947,1.5949,136300000.0
2005-10-25 03:51:00,1.5947,1.595,1.5946,1.5948,136300000.0
2005-10-25 03:52:00,1.595,1.5951,1.5948,1.5951,136300000.0
2005-10-25 03:53:00,1.595,1.5951,1.595,1.5951,136300000.0
2005-10-25 03:54:00,1.595,1.595,1.5949,1.595,136300000.0
2005-10-25 03:55:00,1.595,1.5952,1.595,1.595,136300000.0
2005-10-25 03:56:00,1.5951,1.5951,1.5948,1.5948,136300000.0
2005-10-25 03:57:00,1.5949,1.5951,1.5947,1.5949,136300000.0
2005-10-25 03:58:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-10-25 03:59:00,1.5948,1.595,1.5948,1.5949,136300000.0
2005-10-25 04:00:00,1.5947,1.5949,1.5947,1.5948,136300000.0
2005-10-25 04:01:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-10-25 04:02:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-10-25 04:03:00,1.5949,1.5951,1.5948,1.5951,136300000.0
2005-10-25 04:04:00,1.595,1.595,1.5949,1.595,136300000.0
2005-10-25 04:05:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-10-25 04:06:00,1.5953,1.5955,1.5952,1.5952,136300000.0
2005-10-25 04:07:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-10-25 04:08:00,1.5951,1.5954,1.5951,1.5951,136300000.0
2005-10-25 04:09:00,1.5952,1.5954,1.5952,1.5952,136300000.0
2005-10-25 04:10:00,1.5953,1.5953,1.5948,1.595,136300000.0
2005-10-25 04:11:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-10-25 04:12:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-10-25 04:13:00,1.5949,1.5951,1.5947,1.5951,136300000.0
2005-10-25 04:14:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-10-25 04:15:00,1.5951,1.5953,1.5951,1.5952,136300000.0
2005-10-25 04:16:00,1.5954,1.5957,1.5952,1.5952,136300000.0
2005-10-25 04:17:00,1.5951,1.5953,1.5951,1.5952,136300000.0
2005-10-25 04:18:00,1.5951,1.5953,1.595,1.595,136300000.0
2005-10-25 04:19:00,1.5951,1.5951,1.5949,1.595,136300000.0
2005-10-25 04:20:00,1.5949,1.5952,1.5947,1.595,136300000.0
2005-10-25 04:21:00,1.5949,1.5952,1.5949,1.5951,136300000.0
2005-10-25 04:22:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-10-25 04:23:00,1.5952,1.5952,1.595,1.595,136300000.0
2005-10-25 04:24:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-10-25 04:25:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-10-25 04:26:00,1.595,1.595,1.5947,1.5948,136300000.0
2005-10-25 04:28:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-10-25 04:29:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-10-25 04:30:00,1.5947,1.5952,1.5947,1.5952,136300000.0
2005-10-25 04:31:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-10-25 04:32:00,1.5948,1.595,1.5947,1.5949,136300000.0
2005-10-25 04:33:00,1.595,1.5952,1.5949,1.5951,136300000.0
2005-10-25 04:34:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-10-25 04:35:00,1.595,1.5953,1.595,1.5953,136300000.0
2005-10-25 04:36:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-10-25 04:37:00,1.595,1.5952,1.5948,1.5948,136300000.0
2005-10-25 04:39:00,1.595,1.595,1.595,1.595,136300000.0
2005-10-25 04:40:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-10-25 04:41:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-10-25 04:42:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-10-25 04:43:00,1.5949,1.5951,1.5948,1.5949,136300000.0
2005-10-25 04:46:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-10-25 04:47:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-10-25 04:48:00,1.5948,1.5948,1.5944,1.5946,136300000.0
2005-10-25 04:49:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-10-25 04:50:00,1.5946,1.5947,1.5943,1.5944,136300000.0
2005-10-25 04:51:00,1.5945,1.5946,1.5942,1.5943,136300000.0
2005-10-25 04:52:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-10-25 04:53:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-10-25 04:54:00,1.5942,1.5945,1.5941,1.5942,136300000.0
2005-10-25 04:55:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-10-25 04:56:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-10-25 04:57:00,1.5942,1.5949,1.5942,1.5948,136300000.0
2005-10-25 04:58:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-10-25 04:59:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-10-25 05:00:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-10-25 05:01:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-10-25 05:02:00,1.5947,1.595,1.5947,1.5947,136300000.0
2005-10-25 05:03:00,1.5949,1.5949,1.5945,1.5947,136300000.0
2005-10-25 05:04:00,1.5948,1.595,1.5948,1.5948,136300000.0
2005-10-25 05:05:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-10-25 05:06:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-10-25 05:07:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-10-25 05:08:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-10-25 05:09:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-10-25 05:10:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-10-25 05:11:00,1.5947,1.5948,1.5947,1.5947,136300000.0
2005-10-25 05:12:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-10-25 05:13:00,1.5948,1.5949,1.5946,1.5946,136300000.0
2005-10-25 05:14:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-10-25 05:15:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-10-25 05:16:00,1.595,1.5951,1.5948,1.5948,136300000.0
2005-10-25 05:17:00,1.5949,1.5953,1.5949,1.5953,136300000.0
2005-10-25 05:18:00,1.5954,1.5955,1.5952,1.5954,136300000.0
2005-10-25 05:19:00,1.5953,1.5957,1.5948,1.5957,136300000.0
2005-10-25 05:20:00,1.5954,1.5956,1.5953,1.5955,136300000.0
2005-10-25 05:21:00,1.5956,1.596,1.5955,1.596,136300000.0
2005-10-25 05:22:00,1.5959,1.596,1.5956,1.5957,136300000.0
2005-10-25 05:23:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-10-25 05:24:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-10-25 05:25:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-10-25 05:26:00,1.5956,1.5958,1.5953,1.5954,136300000.0
2005-10-25 05:27:00,1.5953,1.5953,1.5945,1.5945,136300000.0
2005-10-25 05:28:00,1.5946,1.5951,1.5946,1.5949,136300000.0
2005-10-25 05:29:00,1.5947,1.595,1.5947,1.5948,136300000.0
2005-10-25 05:30:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-10-25 05:31:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-10-25 05:33:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-10-25 05:34:00,1.5948,1.5948,1.5944,1.5945,136300000.0
2005-10-25 05:35:00,1.5944,1.5948,1.5944,1.5946,136300000.0
2005-10-25 05:36:00,1.5947,1.5948,1.5945,1.5948,136300000.0
2005-10-25 05:37:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-10-25 05:38:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-10-25 05:39:00,1.5948,1.5948,1.5945,1.5946,136300000.0
2005-10-25 05:40:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-10-25 05:41:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-10-25 05:42:00,1.5948,1.5951,1.5945,1.5948,136300000.0
2005-10-25 05:43:00,1.5947,1.5948,1.5944,1.5947,136300000.0
2005-10-25 05:44:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-10-25 05:45:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-10-25 05:46:00,1.5947,1.5952,1.5947,1.5952,136300000.0
2005-10-25 05:47:00,1.5951,1.5952,1.595,1.5951,136300000.0
2005-10-25 05:48:00,1.5952,1.5952,1.5948,1.5948,136300000.0
2005-10-25 05:49:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-10-25 05:50:00,1.5953,1.5953,1.595,1.5951,136300000.0
2005-10-25 05:51:00,1.595,1.5952,1.595,1.595,136300000.0
2005-10-25 05:52:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-10-25 05:53:00,1.595,1.5951,1.5949,1.595,136300000.0
2005-10-25 05:54:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-10-25 05:55:00,1.5949,1.5951,1.5946,1.5948,136300000.0
2005-10-25 05:56:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-10-25 05:57:00,1.5947,1.5951,1.5947,1.5951,136300000.0
2005-10-25 05:58:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-10-25 05:59:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-10-25 06:00:00,1.5951,1.5951,1.5948,1.595,136300000.0
2005-10-25 06:01:00,1.5951,1.5954,1.5948,1.5954,136300000.0
2005-10-25 06:02:00,1.5952,1.5953,1.595,1.5952,136300000.0
2005-10-25 06:03:00,1.595,1.5951,1.595,1.5951,136300000.0
2005-10-25 06:04:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-10-25 06:05:00,1.5952,1.5954,1.595,1.5953,136300000.0
2005-10-25 06:06:00,1.5954,1.5955,1.5952,1.5953,136300000.0
2005-10-25 06:07:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-10-25 06:08:00,1.5954,1.5955,1.5949,1.5952,136300000.0
2005-10-25 06:09:00,1.595,1.595,1.5947,1.5947,136300000.0
2005-10-25 06:10:00,1.5946,1.5948,1.5946,1.5946,136300000.0
2005-10-25 06:11:00,1.5945,1.5952,1.5945,1.5948,136300000.0
2005-10-25 06:12:00,1.5947,1.5948,1.5947,1.5947,136300000.0
2005-10-25 06:13:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-10-25 06:14:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-10-25 06:15:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-10-25 06:16:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-10-25 06:17:00,1.5945,1.5948,1.5944,1.5948,136300000.0
2005-10-25 06:19:00,1.5949,1.595,1.5949,1.5949,136300000.0
2005-10-25 06:20:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-10-25 06:21:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-10-25 06:22:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-10-25 06:23:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-10-25 06:24:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-10-25 06:25:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-10-25 06:26:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-10-25 06:27:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-10-25 06:28:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-10-25 06:29:00,1.5948,1.5948,1.5946,1.5946,136300000.0
2005-10-25 06:30:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-10-25 06:32:00,1.5947,1.5947,1.5944,1.5947,136300000.0
2005-10-25 06:33:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-10-25 06:34:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-10-25 06:36:00,1.595,1.595,1.5949,1.595,136300000.0
2005-10-25 06:37:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-10-25 06:38:00,1.5947,1.595,1.5947,1.5948,136300000.0
2005-10-25 06:39:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-10-25 06:40:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-10-25 06:41:00,1.5947,1.5951,1.5947,1.5951,136300000.0
2005-10-25 06:42:00,1.595,1.5951,1.595,1.595,136300000.0
2005-10-25 06:43:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-10-25 06:44:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-10-25 06:46:00,1.5946,1.595,1.5946,1.5948,136300000.0
2005-10-25 06:47:00,1.5947,1.595,1.5946,1.5949,136300000.0
2005-10-25 06:48:00,1.5948,1.5951,1.5948,1.5949,136300000.0
2005-10-25 06:49:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-10-25 06:50:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-10-25 06:51:00,1.5949,1.5951,1.5949,1.5951,136300000.0
2005-10-25 06:52:00,1.595,1.595,1.5949,1.595,136300000.0
2005-10-25 06:53:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-10-25 06:55:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-10-25 06:56:00,1.595,1.595,1.595,1.595,136300000.0
2005-10-25 06:57:00,1.5949,1.595,1.5947,1.5947,136300000.0
2005-10-25 06:58:00,1.5946,1.5948,1.5945,1.5948,136300000.0
2005-10-25 06:59:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-10-25 07:00:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-10-25 07:01:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-10-25 07:02:00,1.5948,1.595,1.5947,1.595,136300000.0
2005-10-25 07:03:00,1.5948,1.595,1.5945,1.595,136300000.0
2005-10-25 07:04:00,1.5949,1.5952,1.5948,1.5952,136300000.0
2005-10-25 07:05:00,1.595,1.5953,1.595,1.5952,136300000.0
2005-10-25 07:06:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-10-25 07:07:00,1.5953,1.5954,1.5952,1.5953,136300000.0
2005-10-25 07:08:00,1.5952,1.5957,1.5952,1.5956,136300000.0
2005-10-25 07:09:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-10-25 07:10:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-10-25 07:11:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-10-25 07:12:00,1.5956,1.5957,1.5954,1.5955,136300000.0
2005-10-25 07:13:00,1.5954,1.5955,1.5951,1.5954,136300000.0
2005-10-25 07:14:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-10-25 07:15:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-10-25 07:16:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-10-25 07:17:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-10-25 07:18:00,1.5954,1.5955,1.5953,1.5955,136300000.0
2005-10-25 07:19:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-10-25 07:21:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-10-25 07:22:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-10-25 07:23:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-10-25 07:24:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-10-25 07:25:00,1.5958,1.5959,1.5952,1.5953,136300000.0
2005-10-25 07:26:00,1.5952,1.5956,1.5952,1.5952,136300000.0
2005-10-25 07:27:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-10-25 07:28:00,1.5952,1.5956,1.5951,1.5955,136300000.0
2005-10-25 07:29:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-10-25 07:30:00,1.5951,1.5954,1.5951,1.5952,136300000.0
2005-10-25 07:31:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-10-25 07:32:00,1.5951,1.5953,1.5949,1.595,136300000.0
2005-10-25 07:33:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-10-25 07:34:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-10-25 07:35:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-10-25 07:37:00,1.5947,1.5948,1.5947,1.5948,136300000.0
2005-10-25 07:38:00,1.5946,1.5948,1.5945,1.5947,136300000.0
2005-10-25 07:39:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-10-25 07:40:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-10-25 07:41:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-10-25 07:51:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-10-25 07:52:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-10-25 07:53:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-10-25 07:54:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-10-25 07:55:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-10-25 07:56:00,1.5932,1.5932,1.5928,1.593,136300000.0
2005-10-25 07:57:00,1.5928,1.593,1.5926,1.5928,136300000.0
2005-10-25 07:58:00,1.5927,1.593,1.5926,1.593,136300000.0
2005-10-25 07:59:00,1.5928,1.593,1.5928,1.5928,136300000.0
2005-10-25 08:00:00,1.5927,1.593,1.5925,1.5927,136300000.0
2005-10-25 08:01:00,1.5928,1.5928,1.5925,1.5928,136300000.0
2005-10-25 08:02:00,1.5927,1.5931,1.5927,1.593,136300000.0
2005-10-25 08:03:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-10-25 08:04:00,1.5932,1.5933,1.593,1.5932,136300000.0
2005-10-25 08:05:00,1.5933,1.5934,1.593,1.5931,136300000.0
2005-10-25 08:06:00,1.593,1.593,1.5927,1.5929,136300000.0
2005-10-25 08:07:00,1.593,1.5932,1.593,1.5931,136300000.0
2005-10-25 08:08:00,1.5932,1.5935,1.5932,1.5935,136300000.0
2005-10-25 08:09:00,1.5934,1.5935,1.5932,1.5933,136300000.0
2005-10-25 08:10:00,1.5934,1.5934,1.5932,1.5933,136300000.0
2005-10-25 08:11:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-10-25 08:12:00,1.5932,1.5932,1.5929,1.593,136300000.0
2005-10-25 08:13:00,1.5931,1.5936,1.5929,1.5931,136300000.0
2005-10-25 08:14:00,1.5932,1.5935,1.5929,1.5932,136300000.0
2005-10-25 08:15:00,1.5933,1.5938,1.5932,1.5936,136300000.0
2005-10-25 08:16:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-10-25 08:17:00,1.5935,1.5935,1.5932,1.5932,136300000.0
2005-10-25 08:18:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-10-25 08:19:00,1.5931,1.5936,1.5931,1.5935,136300000.0
2005-10-25 08:20:00,1.5934,1.5935,1.593,1.593,136300000.0
2005-10-25 08:21:00,1.5931,1.5935,1.5926,1.5926,136300000.0
2005-10-25 08:22:00,1.5925,1.5934,1.5924,1.5934,136300000.0
2005-10-25 08:23:00,1.5933,1.594,1.5932,1.5939,136300000.0
2005-10-25 08:24:00,1.594,1.5941,1.5934,1.5934,136300000.0
2005-10-25 08:25:00,1.5935,1.5939,1.5935,1.5938,136300000.0
2005-10-25 08:26:00,1.5939,1.5944,1.5938,1.5939,136300000.0
2005-10-25 08:27:00,1.5938,1.5939,1.5935,1.5939,136300000.0
2005-10-25 08:28:00,1.5937,1.5939,1.5936,1.5936,136300000.0
2005-10-25 08:29:00,1.5937,1.5937,1.5928,1.5928,136300000.0
2005-10-25 08:30:00,1.5927,1.593,1.5924,1.5927,136300000.0
2005-10-25 08:31:00,1.5928,1.5932,1.5927,1.5932,136300000.0
2005-10-25 08:32:00,1.5931,1.5932,1.5928,1.5929,136300000.0
2005-10-25 08:33:00,1.593,1.593,1.5926,1.5926,136300000.0
2005-10-25 08:34:00,1.5928,1.5928,1.5925,1.5928,136300000.0
2005-10-25 08:35:00,1.5927,1.5927,1.5926,1.5927,136300000.0
2005-10-25 08:36:00,1.5926,1.5931,1.5926,1.5928,136300000.0
2005-10-25 08:37:00,1.5929,1.5929,1.5925,1.5925,136300000.0
2005-10-25 08:38:00,1.5926,1.5928,1.5924,1.5927,136300000.0
2005-10-25 08:39:00,1.5928,1.593,1.5926,1.5927,136300000.0
2005-10-25 08:40:00,1.5928,1.5928,1.5923,1.5923,136300000.0
2005-10-25 08:41:00,1.5922,1.5927,1.5922,1.5926,136300000.0
2005-10-25 08:42:00,1.5925,1.5926,1.5924,1.5926,136300000.0
2005-10-25 08:43:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-10-25 08:44:00,1.5926,1.5927,1.5924,1.5924,136300000.0
2005-10-25 08:45:00,1.5925,1.5925,1.5921,1.5923,136300000.0
2005-10-25 08:46:00,1.5925,1.5927,1.5923,1.5925,136300000.0
2005-10-25 08:47:00,1.5923,1.5923,1.5919,1.5922,136300000.0
2005-10-25 08:48:00,1.5923,1.5923,1.5922,1.5922,136300000.0
2005-10-25 08:49:00,1.5923,1.5924,1.5918,1.5919,136300000.0
2005-10-25 08:50:00,1.592,1.5923,1.5919,1.5922,136300000.0
2005-10-25 08:51:00,1.5921,1.5921,1.5917,1.5919,136300000.0
2005-10-25 08:52:00,1.592,1.5923,1.5918,1.5923,136300000.0
2005-10-25 08:53:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-10-25 08:54:00,1.5921,1.5923,1.5918,1.5922,136300000.0
2005-10-25 08:55:00,1.5921,1.5924,1.5919,1.5924,136300000.0
2005-10-25 08:56:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-10-25 08:57:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-10-25 08:58:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-10-25 08:59:00,1.592,1.592,1.5917,1.5917,136300000.0
2005-10-25 09:00:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-10-25 09:01:00,1.5918,1.592,1.5916,1.5917,136300000.0
2005-10-25 09:02:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-10-25 09:03:00,1.5917,1.5918,1.5914,1.5916,136300000.0
2005-10-25 09:04:00,1.5917,1.5923,1.5915,1.5922,136300000.0
2005-10-25 09:05:00,1.5923,1.5927,1.5923,1.5926,136300000.0
2005-10-25 09:06:00,1.5925,1.593,1.5925,1.5928,136300000.0
2005-10-25 09:07:00,1.593,1.593,1.5922,1.5925,136300000.0
2005-10-25 09:08:00,1.5926,1.5927,1.5923,1.5923,136300000.0
2005-10-25 09:09:00,1.5922,1.5923,1.592,1.5921,136300000.0
2005-10-25 09:10:00,1.5923,1.5923,1.5914,1.5915,136300000.0
2005-10-25 09:11:00,1.5917,1.5917,1.5913,1.5915,136300000.0
2005-10-25 09:12:00,1.5916,1.5921,1.5916,1.5916,136300000.0
2005-10-25 09:13:00,1.5917,1.592,1.5917,1.5919,136300000.0
2005-10-25 09:14:00,1.592,1.592,1.5918,1.5918,136300000.0
2005-10-25 09:15:00,1.5919,1.5921,1.5918,1.5919,136300000.0
2005-10-25 09:16:00,1.5917,1.5918,1.5914,1.5916,136300000.0
2005-10-25 09:17:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-10-25 09:18:00,1.5916,1.5916,1.5911,1.5915,136300000.0
2005-10-25 09:19:00,1.5913,1.5916,1.5913,1.5914,136300000.0
2005-10-25 09:20:00,1.5915,1.5918,1.5914,1.5918,136300000.0
2005-10-25 09:21:00,1.5916,1.5917,1.5913,1.5915,136300000.0
2005-10-25 09:22:00,1.5917,1.5917,1.5915,1.5917,136300000.0
2005-10-25 09:23:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-10-25 09:24:00,1.5918,1.592,1.5916,1.5918,136300000.0
2005-10-25 09:25:00,1.5917,1.5917,1.5913,1.5916,136300000.0
2005-10-25 09:26:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-10-25 09:27:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-10-25 09:28:00,1.592,1.592,1.5918,1.592,136300000.0
2005-10-25 09:29:00,1.5921,1.5923,1.592,1.5921,136300000.0
2005-10-25 09:30:00,1.5922,1.5924,1.5919,1.592,136300000.0
2005-10-25 09:31:00,1.5919,1.5921,1.5917,1.5918,136300000.0
2005-10-25 09:32:00,1.5917,1.5923,1.5917,1.5921,136300000.0
2005-10-25 09:33:00,1.5922,1.5931,1.5922,1.5929,136300000.0
2005-10-25 09:34:00,1.593,1.5932,1.5929,1.5932,136300000.0
2005-10-25 09:35:00,1.5931,1.5931,1.5926,1.5927,136300000.0
2005-10-25 09:36:00,1.5926,1.5934,1.5926,1.5934,136300000.0
2005-10-25 09:37:00,1.5936,1.5938,1.5934,1.5934,136300000.0
2005-10-25 09:38:00,1.5935,1.594,1.5935,1.594,136300000.0
2005-10-25 09:39:00,1.5941,1.5944,1.5939,1.5941,136300000.0
2005-10-25 09:40:00,1.5942,1.5945,1.5941,1.5944,136300000.0
2005-10-25 09:41:00,1.5942,1.5945,1.5941,1.5944,136300000.0
2005-10-25 09:42:00,1.5945,1.5946,1.5937,1.5939,136300000.0
2005-10-25 09:43:00,1.5938,1.5942,1.5935,1.5941,136300000.0
2005-10-25 09:44:00,1.594,1.5944,1.594,1.5944,136300000.0
2005-10-25 09:45:00,1.5945,1.5948,1.5944,1.5948,136300000.0
2005-10-25 09:46:00,1.5947,1.5948,1.5945,1.5946,136300000.0
2005-10-25 09:47:00,1.5945,1.5948,1.5944,1.5945,136300000.0
2005-10-25 09:48:00,1.5947,1.5949,1.5943,1.5944,136300000.0
2005-10-25 09:49:00,1.5945,1.5947,1.5939,1.5942,136300000.0
2005-10-25 09:50:00,1.594,1.594,1.5936,1.5938,136300000.0
2005-10-25 09:51:00,1.5937,1.594,1.5936,1.5938,136300000.0
2005-10-25 09:52:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-10-25 09:53:00,1.5935,1.5935,1.5932,1.5933,136300000.0
2005-10-25 09:54:00,1.5932,1.5933,1.593,1.5931,136300000.0
2005-10-25 09:55:00,1.5932,1.5932,1.5927,1.5929,136300000.0
2005-10-25 09:56:00,1.5927,1.5928,1.5923,1.5926,136300000.0
2005-10-25 09:57:00,1.5927,1.5927,1.5923,1.5923,136300000.0
2005-10-25 09:58:00,1.5924,1.5927,1.5922,1.5926,136300000.0
2005-10-25 09:59:00,1.5927,1.5932,1.5927,1.593,136300000.0
2005-10-25 10:00:00,1.5929,1.5933,1.5927,1.5928,136300000.0
2005-10-25 10:01:00,1.5929,1.5933,1.5929,1.5931,136300000.0
2005-10-25 10:02:00,1.593,1.5936,1.593,1.5935,136300000.0
2005-10-25 10:03:00,1.5934,1.5936,1.5931,1.5931,136300000.0
2005-10-25 10:04:00,1.5931,1.5933,1.593,1.5931,136300000.0
2005-10-25 10:05:00,1.5932,1.5938,1.5932,1.5938,136300000.0
2005-10-25 10:06:00,1.5937,1.5938,1.5929,1.5932,136300000.0
2005-10-25 10:07:00,1.5934,1.5935,1.5931,1.5931,136300000.0
2005-10-25 10:08:00,1.593,1.5932,1.5928,1.5931,136300000.0
2005-10-25 10:09:00,1.593,1.593,1.5927,1.5929,136300000.0
2005-10-25 10:10:00,1.5929,1.593,1.5926,1.5926,136300000.0
2005-10-25 10:11:00,1.5928,1.5934,1.5926,1.5934,136300000.0
2005-10-25 10:12:00,1.5935,1.5936,1.5932,1.5936,136300000.0
2005-10-25 10:13:00,1.5938,1.594,1.5935,1.5937,136300000.0
2005-10-25 10:14:00,1.594,1.594,1.5935,1.5938,136300000.0
2005-10-25 10:15:00,1.594,1.5941,1.5938,1.5938,136300000.0
2005-10-25 10:16:00,1.5939,1.5941,1.5938,1.5939,136300000.0
2005-10-25 10:17:00,1.5941,1.5947,1.5939,1.5945,136300000.0
2005-10-25 10:18:00,1.5946,1.595,1.5946,1.595,136300000.0
2005-10-25 10:19:00,1.5949,1.5958,1.5945,1.5958,136300000.0
2005-10-25 10:20:00,1.596,1.5961,1.5953,1.5956,136300000.0
2005-10-25 10:21:00,1.5956,1.5957,1.5954,1.5954,136300000.0
2005-10-25 10:22:00,1.5955,1.5966,1.5954,1.5965,136300000.0
2005-10-25 10:23:00,1.5964,1.5964,1.5956,1.5959,136300000.0
2005-10-25 10:24:00,1.596,1.5962,1.5957,1.5957,136300000.0
2005-10-25 10:25:00,1.5958,1.596,1.5956,1.5958,136300000.0
2005-10-25 10:26:00,1.5959,1.5962,1.5958,1.5961,136300000.0
2005-10-25 10:27:00,1.596,1.5967,1.596,1.5962,136300000.0
2005-10-25 10:28:00,1.5961,1.5961,1.5955,1.5958,136300000.0
2005-10-25 10:29:00,1.5959,1.5961,1.5957,1.596,136300000.0
2005-10-25 10:30:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-10-25 10:31:00,1.5962,1.5969,1.5961,1.5968,136300000.0
2005-10-25 10:32:00,1.5967,1.5973,1.5961,1.5964,136300000.0
2005-10-25 10:33:00,1.5962,1.5969,1.5959,1.5967,136300000.0
2005-10-25 10:34:00,1.5968,1.5969,1.5958,1.5964,136300000.0
2005-10-25 10:35:00,1.5963,1.5971,1.596,1.5968,136300000.0
2005-10-25 10:36:00,1.5969,1.597,1.5963,1.597,136300000.0
2005-10-25 10:37:00,1.5969,1.5974,1.5965,1.5973,136300000.0
2005-10-25 10:38:00,1.5972,1.5976,1.5969,1.5972,136300000.0
2005-10-25 10:39:00,1.5971,1.5978,1.5971,1.5977,136300000.0
2005-10-25 10:40:00,1.5977,1.5978,1.5974,1.5974,136300000.0
2005-10-25 10:41:00,1.5975,1.5976,1.5972,1.5973,136300000.0
2005-10-25 10:42:00,1.5975,1.5977,1.5971,1.5972,136300000.0
2005-10-25 10:43:00,1.5973,1.5975,1.5969,1.5973,136300000.0
2005-10-25 10:44:00,1.5974,1.598,1.5973,1.5975,136300000.0
2005-10-25 10:45:00,1.5973,1.5975,1.5969,1.5972,136300000.0
2005-10-25 10:46:00,1.5973,1.5973,1.5968,1.5968,136300000.0
2005-10-25 10:47:00,1.5969,1.5972,1.5967,1.5971,136300000.0
2005-10-25 10:48:00,1.597,1.5975,1.597,1.5975,136300000.0
2005-10-25 10:49:00,1.5977,1.5978,1.5973,1.5975,136300000.0
2005-10-25 10:50:00,1.5974,1.5974,1.5969,1.5971,136300000.0
2005-10-25 10:51:00,1.5973,1.5973,1.5969,1.5973,136300000.0
2005-10-25 10:52:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-10-25 10:53:00,1.597,1.5971,1.5967,1.5971,136300000.0
2005-10-25 10:54:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-10-25 10:55:00,1.5967,1.5972,1.5965,1.5969,136300000.0
2005-10-25 10:56:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-10-25 10:57:00,1.5967,1.597,1.5967,1.5969,136300000.0
2005-10-25 10:58:00,1.5968,1.5971,1.5968,1.5971,136300000.0
2005-10-25 10:59:00,1.597,1.597,1.5967,1.597,136300000.0
2005-10-25 11:00:00,1.5969,1.597,1.5967,1.5967,136300000.0
2005-10-25 11:01:00,1.5968,1.5969,1.5965,1.5967,136300000.0
2005-10-25 11:02:00,1.5965,1.5969,1.5965,1.5968,136300000.0
2005-10-25 11:03:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-10-25 11:04:00,1.5968,1.5968,1.5961,1.5964,136300000.0
2005-10-25 11:05:00,1.5966,1.5966,1.5962,1.5965,136300000.0
2005-10-25 11:06:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-10-25 11:07:00,1.5968,1.597,1.5965,1.5968,136300000.0
2005-10-25 11:08:00,1.5967,1.5967,1.5963,1.5966,136300000.0
2005-10-25 11:09:00,1.5965,1.5965,1.5961,1.5965,136300000.0
2005-10-25 11:10:00,1.5963,1.5965,1.596,1.5965,136300000.0
2005-10-25 11:11:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-10-25 11:12:00,1.5963,1.5966,1.596,1.5963,136300000.0
2005-10-25 11:13:00,1.5962,1.5963,1.5958,1.596,136300000.0
2005-10-25 11:14:00,1.5962,1.5962,1.5958,1.5959,136300000.0
2005-10-25 11:15:00,1.596,1.5964,1.596,1.5964,136300000.0
2005-10-25 11:16:00,1.5963,1.5966,1.596,1.5963,136300000.0
2005-10-25 11:17:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-10-25 11:18:00,1.5961,1.5964,1.596,1.5961,136300000.0
2005-10-25 11:19:00,1.596,1.5965,1.596,1.5965,136300000.0
2005-10-25 11:20:00,1.5964,1.5964,1.5961,1.5963,136300000.0
2005-10-25 11:21:00,1.5961,1.5961,1.5958,1.5958,136300000.0
2005-10-25 11:22:00,1.5959,1.596,1.5958,1.5958,136300000.0
2005-10-25 11:23:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-10-25 11:24:00,1.5958,1.5959,1.5954,1.5954,136300000.0
2005-10-25 11:25:00,1.5952,1.5957,1.5952,1.5957,136300000.0
2005-10-25 11:26:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-10-25 11:27:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-10-25 11:28:00,1.5956,1.5958,1.5956,1.5956,136300000.0
2005-10-25 11:29:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-10-25 11:30:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-10-25 11:31:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-10-25 11:32:00,1.5955,1.5957,1.5953,1.5954,136300000.0
2005-10-25 11:33:00,1.5953,1.5956,1.5952,1.5953,136300000.0
2005-10-25 11:34:00,1.5952,1.5957,1.595,1.5957,136300000.0
2005-10-25 11:35:00,1.5956,1.5957,1.5954,1.5956,136300000.0
2005-10-25 11:36:00,1.5955,1.5959,1.5954,1.5958,136300000.0
2005-10-25 11:37:00,1.5957,1.5957,1.5955,1.5957,136300000.0
2005-10-25 11:38:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-10-25 11:39:00,1.5957,1.5965,1.5957,1.5961,136300000.0
2005-10-25 11:40:00,1.596,1.5967,1.596,1.5964,136300000.0
2005-10-25 11:41:00,1.5965,1.5965,1.5962,1.5963,136300000.0
2005-10-25 11:42:00,1.5965,1.5968,1.5963,1.5963,136300000.0
2005-10-25 11:43:00,1.5964,1.5965,1.5961,1.5964,136300000.0
2005-10-25 11:44:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-10-25 11:45:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-10-25 11:46:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-10-25 11:47:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-10-25 11:48:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-10-25 11:49:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-25 11:50:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-10-25 11:51:00,1.5959,1.5961,1.5959,1.5959,136300000.0
2005-10-25 11:52:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-25 11:53:00,1.5963,1.5965,1.5962,1.5964,136300000.0
2005-10-25 11:54:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-10-25 11:55:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-10-25 11:56:00,1.596,1.5962,1.5959,1.596,136300000.0
2005-10-25 11:57:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-10-25 11:58:00,1.5959,1.5967,1.5959,1.5966,136300000.0
2005-10-25 11:59:00,1.5968,1.597,1.5966,1.597,136300000.0
2005-10-25 12:00:00,1.5969,1.5971,1.5966,1.5966,136300000.0
2005-10-25 12:01:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-10-25 12:02:00,1.5965,1.5966,1.5961,1.5966,136300000.0
2005-10-25 12:03:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-10-25 12:04:00,1.5964,1.5968,1.5963,1.5968,136300000.0
2005-10-25 12:05:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-10-25 12:06:00,1.5972,1.5972,1.5967,1.5968,136300000.0
2005-10-25 12:07:00,1.5967,1.5968,1.5964,1.5965,136300000.0
2005-10-25 12:08:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-10-25 12:09:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-10-25 12:10:00,1.5968,1.5968,1.5965,1.5965,136300000.0
2005-10-25 12:11:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-10-25 12:12:00,1.5963,1.5967,1.5963,1.5965,136300000.0
2005-10-25 12:13:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-10-25 12:14:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-25 12:15:00,1.5967,1.597,1.5966,1.5968,136300000.0
2005-10-25 12:16:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-10-25 12:17:00,1.5965,1.5967,1.5964,1.5967,136300000.0
2005-10-25 12:18:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-10-25 12:20:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-10-25 12:21:00,1.5963,1.5968,1.5961,1.5967,136300000.0
2005-10-25 12:22:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-10-25 12:23:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-10-25 12:24:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-10-25 12:25:00,1.5963,1.5965,1.596,1.5963,136300000.0
2005-10-25 12:26:00,1.5964,1.5964,1.5959,1.5962,136300000.0
2005-10-25 12:27:00,1.5963,1.5969,1.5963,1.5967,136300000.0
2005-10-25 12:29:00,1.5966,1.5968,1.5965,1.5967,136300000.0
2005-10-25 12:30:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-10-25 12:31:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-10-25 12:32:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-10-25 12:33:00,1.5964,1.5968,1.5964,1.5965,136300000.0
2005-10-25 12:34:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-10-25 12:35:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-10-25 12:36:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-10-25 12:37:00,1.5967,1.5968,1.5965,1.5967,136300000.0
2005-10-25 12:38:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-10-25 12:39:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-10-25 12:40:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-10-25 12:41:00,1.5967,1.5971,1.5966,1.5971,136300000.0
2005-10-25 12:42:00,1.597,1.5972,1.597,1.5972,136300000.0
2005-10-25 12:43:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-10-25 12:44:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-10-25 12:45:00,1.5971,1.5976,1.5971,1.5974,136300000.0
2005-10-25 12:46:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-10-25 12:47:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-10-25 12:48:00,1.5968,1.5971,1.5967,1.5969,136300000.0
2005-10-25 12:49:00,1.597,1.5971,1.5967,1.5968,136300000.0
2005-10-25 12:50:00,1.5968,1.597,1.5967,1.597,136300000.0
2005-10-25 12:51:00,1.5969,1.5979,1.5966,1.5979,136300000.0
2005-10-25 12:52:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-10-25 12:53:00,1.5975,1.5981,1.5975,1.5978,136300000.0
2005-10-25 12:54:00,1.5979,1.5985,1.5979,1.5985,136300000.0
2005-10-25 12:55:00,1.5983,1.5987,1.5982,1.5984,136300000.0
2005-10-25 12:56:00,1.5985,1.5986,1.5982,1.5984,136300000.0
2005-10-25 12:57:00,1.5985,1.5988,1.5984,1.5985,136300000.0
2005-10-25 12:58:00,1.5984,1.5984,1.5981,1.5981,136300000.0
2005-10-25 12:59:00,1.5984,1.5986,1.5982,1.5982,136300000.0
2005-10-25 13:00:00,1.5981,1.599,1.5981,1.5986,136300000.0
2005-10-25 13:01:00,1.5988,1.5989,1.5984,1.5985,136300000.0
2005-10-25 13:02:00,1.5986,1.5986,1.5979,1.5979,136300000.0
2005-10-25 13:03:00,1.5976,1.5979,1.5976,1.5978,136300000.0
2005-10-25 13:04:00,1.5976,1.598,1.5976,1.5978,136300000.0
2005-10-25 13:05:00,1.5977,1.5982,1.5976,1.5979,136300000.0
2005-10-25 13:06:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-10-25 13:07:00,1.5975,1.5975,1.5972,1.5973,136300000.0
2005-10-25 13:08:00,1.5972,1.598,1.5972,1.598,136300000.0
2005-10-25 13:09:00,1.5979,1.5979,1.5977,1.5979,136300000.0
2005-10-25 13:10:00,1.5977,1.5978,1.5974,1.5978,136300000.0
2005-10-25 13:11:00,1.5979,1.598,1.5976,1.5977,136300000.0
2005-10-25 13:12:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-10-25 13:13:00,1.5979,1.598,1.5977,1.5978,136300000.0
2005-10-25 13:14:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-10-25 13:15:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-10-25 13:16:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-10-25 13:17:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-10-25 13:18:00,1.5977,1.5982,1.5977,1.5982,136300000.0
2005-10-25 13:19:00,1.5983,1.5985,1.5982,1.5982,136300000.0
2005-10-25 13:20:00,1.5983,1.5983,1.5979,1.5981,136300000.0
2005-10-25 13:21:00,1.5982,1.5982,1.598,1.5982,136300000.0
2005-10-25 13:22:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-10-25 13:23:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-10-25 13:24:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-10-25 13:25:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-25 13:26:00,1.5983,1.5986,1.5981,1.5981,136300000.0
2005-10-25 13:27:00,1.5982,1.5984,1.5981,1.5981,136300000.0
2005-10-25 13:28:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-10-25 13:29:00,1.598,1.5982,1.598,1.5982,136300000.0
2005-10-25 13:30:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-10-25 13:32:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-10-25 13:33:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-10-25 13:34:00,1.5979,1.5982,1.5978,1.5981,136300000.0
2005-10-25 13:35:00,1.598,1.5981,1.5978,1.5978,136300000.0
2005-10-25 13:36:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-10-25 13:37:00,1.5977,1.598,1.5976,1.5976,136300000.0
2005-10-25 13:38:00,1.5975,1.5977,1.5972,1.5976,136300000.0
2005-10-25 13:39:00,1.5977,1.598,1.5973,1.598,136300000.0
2005-10-25 13:40:00,1.5981,1.5982,1.5978,1.5978,136300000.0
2005-10-25 13:41:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-10-25 13:42:00,1.5976,1.5979,1.5976,1.5976,136300000.0
2005-10-25 13:43:00,1.5977,1.5981,1.5977,1.5981,136300000.0
2005-10-25 13:44:00,1.5982,1.5982,1.5978,1.5978,136300000.0
2005-10-25 13:45:00,1.5979,1.5984,1.5978,1.5984,136300000.0
2005-10-25 13:46:00,1.5983,1.5987,1.5982,1.5983,136300000.0
2005-10-25 13:47:00,1.5984,1.5985,1.5983,1.5983,136300000.0
2005-10-25 13:48:00,1.5984,1.5985,1.5983,1.5983,136300000.0
2005-10-25 13:49:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2005-10-25 13:50:00,1.5984,1.5986,1.5982,1.5983,136300000.0
2005-10-25 13:51:00,1.5982,1.5982,1.598,1.5982,136300000.0
2005-10-25 13:52:00,1.5984,1.5985,1.5981,1.5983,136300000.0
2005-10-25 13:53:00,1.5981,1.5985,1.5978,1.5982,136300000.0
2005-10-25 13:54:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-10-25 13:55:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2005-10-25 13:56:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-10-25 13:57:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-10-25 13:58:00,1.5982,1.5982,1.5978,1.5978,136300000.0
2005-10-25 13:59:00,1.5979,1.5979,1.5977,1.5979,136300000.0
2005-10-25 14:00:00,1.5977,1.5983,1.5976,1.5983,136300000.0
2005-10-25 14:01:00,1.5981,1.5983,1.5976,1.5976,136300000.0
2005-10-25 14:02:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-10-25 14:03:00,1.5977,1.598,1.5973,1.5975,136300000.0
2005-10-25 14:04:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-10-25 14:05:00,1.5971,1.5972,1.5967,1.597,136300000.0
2005-10-25 14:06:00,1.5971,1.5974,1.597,1.5974,136300000.0
2005-10-25 14:07:00,1.5975,1.5976,1.5971,1.5971,136300000.0
2005-10-25 14:08:00,1.5974,1.5977,1.5972,1.5976,136300000.0
2005-10-25 14:09:00,1.5975,1.5977,1.5972,1.5973,136300000.0
2005-10-25 14:10:00,1.5972,1.5973,1.5968,1.5969,136300000.0
2005-10-25 14:11:00,1.597,1.5972,1.5966,1.5969,136300000.0
2005-10-25 14:12:00,1.5968,1.5973,1.5968,1.5969,136300000.0
2005-10-25 14:13:00,1.597,1.5973,1.597,1.5973,136300000.0
2005-10-25 14:14:00,1.5972,1.5974,1.5968,1.5973,136300000.0
2005-10-25 14:15:00,1.5972,1.5977,1.5971,1.5976,136300000.0
2005-10-25 14:16:00,1.5974,1.5978,1.5973,1.5977,136300000.0
2005-10-25 14:17:00,1.5978,1.5981,1.5976,1.5976,136300000.0
2005-10-25 14:18:00,1.5974,1.598,1.5973,1.5975,136300000.0
2005-10-25 14:19:00,1.5974,1.5974,1.5971,1.5973,136300000.0
2005-10-25 14:20:00,1.5974,1.5978,1.5971,1.5972,136300000.0
2005-10-25 14:21:00,1.5971,1.5977,1.5971,1.5976,136300000.0
2005-10-25 14:22:00,1.5974,1.5975,1.5971,1.5975,136300000.0
2005-10-25 14:23:00,1.5974,1.5975,1.5973,1.5975,136300000.0
2005-10-25 14:24:00,1.5976,1.5977,1.5972,1.5974,136300000.0
2005-10-25 14:25:00,1.5975,1.5977,1.5972,1.5977,136300000.0
2005-10-25 14:26:00,1.5976,1.5976,1.5972,1.5972,136300000.0
2005-10-25 14:27:00,1.5971,1.5974,1.5968,1.5974,136300000.0
2005-10-25 14:28:00,1.5973,1.5974,1.5967,1.5974,136300000.0
2005-10-25 14:29:00,1.5973,1.5975,1.5971,1.5971,136300000.0
2005-10-25 14:30:00,1.597,1.5971,1.5964,1.5964,136300000.0
2005-10-25 14:31:00,1.5961,1.5966,1.596,1.5963,136300000.0
2005-10-25 14:32:00,1.5965,1.5965,1.5961,1.5961,136300000.0
2005-10-25 14:33:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-10-25 14:34:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-10-25 14:35:00,1.5962,1.5965,1.5962,1.5962,136300000.0
2005-10-25 14:36:00,1.5963,1.5965,1.5962,1.5962,136300000.0
2005-10-25 14:37:00,1.596,1.5965,1.5959,1.5961,136300000.0
2005-10-25 14:38:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-10-25 14:39:00,1.5962,1.5962,1.5957,1.5961,136300000.0
2005-10-25 14:40:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-10-25 14:41:00,1.596,1.596,1.5953,1.5955,136300000.0
2005-10-25 14:42:00,1.5954,1.5959,1.5953,1.5953,136300000.0
2005-10-25 14:43:00,1.5955,1.5956,1.5953,1.5953,136300000.0
2005-10-25 14:44:00,1.5955,1.5955,1.5953,1.5955,136300000.0
2005-10-25 14:45:00,1.5953,1.5956,1.5952,1.5955,136300000.0
2005-10-25 14:46:00,1.5954,1.5957,1.5952,1.5952,136300000.0
2005-10-25 14:47:00,1.5954,1.596,1.5954,1.5958,136300000.0
2005-10-25 14:48:00,1.596,1.5964,1.5957,1.596,136300000.0
2005-10-25 14:49:00,1.5963,1.5967,1.5959,1.5967,136300000.0
2005-10-25 14:50:00,1.5964,1.5964,1.596,1.5961,136300000.0
2005-10-25 14:51:00,1.596,1.5968,1.596,1.5965,136300000.0
2005-10-25 14:52:00,1.5964,1.5968,1.5964,1.5967,136300000.0
2005-10-25 14:53:00,1.5965,1.5972,1.5965,1.597,136300000.0
2005-10-25 14:54:00,1.5969,1.5971,1.5966,1.597,136300000.0
2005-10-25 14:55:00,1.5969,1.597,1.5963,1.597,136300000.0
2005-10-25 14:56:00,1.5968,1.5976,1.5967,1.5976,136300000.0
2005-10-25 14:57:00,1.5974,1.5976,1.597,1.5974,136300000.0
2005-10-25 14:58:00,1.5977,1.5987,1.5977,1.5985,136300000.0
2005-10-25 14:59:00,1.5984,1.5985,1.5978,1.5979,136300000.0
2005-10-25 15:00:00,1.598,1.5984,1.5979,1.5984,136300000.0
2005-10-25 15:01:00,1.5982,1.5987,1.5979,1.5982,136300000.0
2005-10-25 15:02:00,1.5981,1.5986,1.5978,1.5983,136300000.0
2005-10-25 15:03:00,1.5982,1.5985,1.5979,1.5979,136300000.0
2005-10-25 15:04:00,1.598,1.5985,1.598,1.5983,136300000.0
2005-10-25 15:05:00,1.5982,1.5987,1.5981,1.5986,136300000.0
2005-10-25 15:06:00,1.5984,1.5994,1.5984,1.5989,136300000.0
2005-10-25 15:07:00,1.5987,1.5992,1.5987,1.5987,136300000.0
2005-10-25 15:08:00,1.5988,1.5989,1.5983,1.5983,136300000.0
2005-10-25 15:09:00,1.5982,1.599,1.5979,1.5988,136300000.0
2005-10-25 15:10:00,1.5986,1.5988,1.5984,1.5985,136300000.0
2005-10-25 15:11:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-10-25 15:12:00,1.5991,1.5993,1.5988,1.5991,136300000.0
2005-10-25 15:13:00,1.5989,1.5993,1.5987,1.5988,136300000.0
2005-10-25 15:14:00,1.5987,1.5992,1.5987,1.5992,136300000.0
2005-10-25 15:15:00,1.5991,1.5994,1.5985,1.5988,136300000.0
2005-10-25 15:16:00,1.5989,1.599,1.5985,1.5987,136300000.0
2005-10-25 15:17:00,1.5986,1.5987,1.5981,1.5984,136300000.0
2005-10-25 15:18:00,1.5985,1.5986,1.5982,1.5984,136300000.0
2005-10-25 15:19:00,1.5985,1.5987,1.5982,1.5986,136300000.0
2005-10-25 15:20:00,1.5987,1.5989,1.5984,1.5987,136300000.0
2005-10-25 15:21:00,1.5987,1.5991,1.5986,1.5987,136300000.0
2005-10-25 15:22:00,1.5986,1.5987,1.5985,1.5986,136300000.0
2005-10-25 15:23:00,1.5987,1.599,1.5984,1.5989,136300000.0
2005-10-25 15:24:00,1.5988,1.599,1.5984,1.5984,136300000.0
2005-10-25 15:25:00,1.5985,1.5991,1.5984,1.5991,136300000.0
2005-10-25 15:26:00,1.5992,1.5992,1.5985,1.5987,136300000.0
2005-10-25 15:27:00,1.5988,1.5989,1.5984,1.5984,136300000.0
2005-10-25 15:28:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-10-25 15:29:00,1.5986,1.5986,1.5982,1.5983,136300000.0
2005-10-25 15:30:00,1.5984,1.5984,1.598,1.5982,136300000.0
2005-10-25 15:31:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-10-25 15:32:00,1.5981,1.5983,1.5979,1.5982,136300000.0
2005-10-25 15:33:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-10-25 15:34:00,1.5978,1.5982,1.5974,1.5975,136300000.0
2005-10-25 15:35:00,1.5974,1.5978,1.5973,1.5975,136300000.0
2005-10-25 15:36:00,1.5974,1.5978,1.5974,1.5977,136300000.0
2005-10-25 15:37:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-10-25 15:38:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-10-25 15:39:00,1.5983,1.5983,1.5977,1.5979,136300000.0
2005-10-25 15:40:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-10-25 15:41:00,1.5982,1.5987,1.5981,1.5986,136300000.0
2005-10-25 15:42:00,1.5987,1.5987,1.5983,1.5983,136300000.0
2005-10-25 15:43:00,1.5985,1.5989,1.5982,1.5986,136300000.0
2005-10-25 15:44:00,1.5985,1.5989,1.5984,1.5985,136300000.0
2005-10-25 15:45:00,1.5986,1.599,1.5983,1.5985,136300000.0
2005-10-25 15:46:00,1.5986,1.5987,1.5982,1.5983,136300000.0
2005-10-25 15:47:00,1.5985,1.5988,1.5981,1.5987,136300000.0
2005-10-25 15:48:00,1.5986,1.5989,1.5982,1.5984,136300000.0
2005-10-25 15:49:00,1.5981,1.599,1.598,1.5989,136300000.0
2005-10-25 15:50:00,1.5992,1.5993,1.5986,1.5986,136300000.0
2005-10-25 15:51:00,1.5989,1.5989,1.5984,1.5987,136300000.0
2005-10-25 15:52:00,1.5988,1.5989,1.5983,1.5987,136300000.0
2005-10-25 15:53:00,1.5985,1.5989,1.5984,1.5985,136300000.0
2005-10-25 15:54:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2005-10-25 15:55:00,1.5986,1.5989,1.5984,1.5989,136300000.0
2005-10-25 15:56:00,1.5988,1.5988,1.5986,1.5987,136300000.0
2005-10-25 15:57:00,1.5986,1.5986,1.598,1.5982,136300000.0
2005-10-25 15:58:00,1.5982,1.5983,1.598,1.5983,136300000.0
2005-10-25 15:59:00,1.5985,1.5987,1.5978,1.5979,136300000.0
2005-10-25 16:00:00,1.598,1.5992,1.5979,1.5989,136300000.0
2005-10-25 16:01:00,1.599,1.5997,1.5984,1.5991,136300000.0
2005-10-25 16:02:00,1.599,1.6013,1.599,1.601,136300000.0
2005-10-25 16:03:00,1.6012,1.6019,1.6009,1.6019,136300000.0
2005-10-25 16:04:00,1.6018,1.602,1.6013,1.6017,136300000.0
2005-10-25 16:05:00,1.6019,1.6022,1.6014,1.6021,136300000.0
2005-10-25 16:06:00,1.602,1.6021,1.6016,1.6016,136300000.0
2005-10-25 16:07:00,1.6017,1.6022,1.6016,1.602,136300000.0
2005-10-25 16:08:00,1.6019,1.6023,1.6016,1.6022,136300000.0
2005-10-25 16:09:00,1.602,1.6027,1.6016,1.6021,136300000.0
2005-10-25 16:10:00,1.602,1.6024,1.6018,1.602,136300000.0
2005-10-25 16:11:00,1.6019,1.603,1.6018,1.6025,136300000.0
2005-10-25 16:12:00,1.6023,1.603,1.6023,1.6025,136300000.0
2005-10-25 16:13:00,1.6023,1.6023,1.6017,1.6021,136300000.0
2005-10-25 16:14:00,1.602,1.6022,1.6017,1.602,136300000.0
2005-10-25 16:15:00,1.6018,1.602,1.6014,1.6014,136300000.0
2005-10-25 16:16:00,1.6018,1.6022,1.6013,1.6016,136300000.0
2005-10-25 16:17:00,1.6015,1.6021,1.6015,1.6015,136300000.0
2005-10-25 16:18:00,1.6013,1.6024,1.6013,1.6024,136300000.0
2005-10-25 16:19:00,1.6025,1.6025,1.602,1.6024,136300000.0
2005-10-25 16:20:00,1.6025,1.6025,1.6023,1.6025,136300000.0
2005-10-25 16:21:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-10-25 16:22:00,1.602,1.6022,1.6016,1.6018,136300000.0
2005-10-25 16:23:00,1.6019,1.6021,1.6016,1.6018,136300000.0
2005-10-25 16:24:00,1.6016,1.6018,1.6013,1.6013,136300000.0
2005-10-25 16:25:00,1.6012,1.6018,1.601,1.6014,136300000.0
2005-10-25 16:26:00,1.6012,1.6019,1.6009,1.6012,136300000.0
2005-10-25 16:27:00,1.6011,1.6025,1.6011,1.6023,136300000.0
2005-10-25 16:28:00,1.6022,1.6026,1.6019,1.6024,136300000.0
2005-10-25 16:29:00,1.6025,1.6025,1.6016,1.6023,136300000.0
2005-10-25 16:30:00,1.6025,1.6025,1.6015,1.602,136300000.0
2005-10-25 16:31:00,1.6021,1.6024,1.6013,1.6024,136300000.0
2005-10-25 16:32:00,1.6023,1.6026,1.602,1.6021,136300000.0
2005-10-25 16:33:00,1.6023,1.6023,1.6016,1.6016,136300000.0
2005-10-25 16:34:00,1.6018,1.6023,1.6016,1.6019,136300000.0
2005-10-25 16:35:00,1.602,1.6024,1.6016,1.602,136300000.0
2005-10-25 16:36:00,1.6021,1.6025,1.6019,1.6022,136300000.0
2005-10-25 16:37:00,1.602,1.6024,1.6019,1.6022,136300000.0
2005-10-25 16:38:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-10-25 16:39:00,1.6022,1.6026,1.6021,1.6024,136300000.0
2005-10-25 16:40:00,1.6023,1.6032,1.6023,1.6023,136300000.0
2005-10-25 16:41:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-10-25 16:42:00,1.6025,1.6025,1.6019,1.602,136300000.0
2005-10-25 16:43:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2005-10-25 16:44:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-10-25 16:45:00,1.6024,1.6029,1.6023,1.6025,136300000.0
2005-10-25 16:46:00,1.6024,1.6033,1.6021,1.6033,136300000.0
2005-10-25 16:47:00,1.6032,1.6032,1.6023,1.6026,136300000.0
2005-10-25 16:48:00,1.6027,1.6029,1.6022,1.6025,136300000.0
2005-10-25 16:49:00,1.6027,1.6028,1.6022,1.6024,136300000.0
2005-10-25 16:50:00,1.6025,1.6028,1.6024,1.6027,136300000.0
2005-10-25 16:51:00,1.6026,1.6035,1.6026,1.6034,136300000.0
2005-10-25 16:52:00,1.6033,1.6035,1.6031,1.6032,136300000.0
2005-10-25 16:53:00,1.6031,1.6032,1.6025,1.6028,136300000.0
2005-10-25 16:54:00,1.6029,1.6031,1.6027,1.6027,136300000.0
2005-10-25 16:55:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-10-25 16:56:00,1.6025,1.6026,1.6023,1.6024,136300000.0
2005-10-25 16:57:00,1.6027,1.603,1.6023,1.6027,136300000.0
2005-10-25 16:58:00,1.6028,1.6028,1.6021,1.6024,136300000.0
2005-10-25 16:59:00,1.6023,1.6023,1.6017,1.6018,136300000.0
2005-10-25 17:00:00,1.6017,1.6019,1.6014,1.6018,136300000.0
2005-10-25 17:01:00,1.6017,1.6017,1.6013,1.6015,136300000.0
2005-10-25 17:02:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-10-25 17:03:00,1.6014,1.6014,1.6009,1.6009,136300000.0
2005-10-25 17:04:00,1.601,1.6012,1.6005,1.6005,136300000.0
2005-10-25 17:05:00,1.6007,1.601,1.6007,1.6009,136300000.0
2005-10-25 17:06:00,1.6009,1.6009,1.6004,1.6006,136300000.0
2005-10-25 17:07:00,1.6005,1.6006,1.6003,1.6006,136300000.0
2005-10-25 17:08:00,1.6005,1.6008,1.6001,1.6007,136300000.0
2005-10-25 17:09:00,1.6004,1.6006,1.6002,1.6004,136300000.0
2005-10-25 17:10:00,1.6003,1.6005,1.6,1.6001,136300000.0
2005-10-25 17:11:00,1.6002,1.6006,1.6,1.6001,136300000.0
2005-10-25 17:12:00,1.6003,1.6005,1.6,1.6004,136300000.0
2005-10-25 17:13:00,1.6005,1.6011,1.6004,1.601,136300000.0
2005-10-25 17:14:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-10-25 17:15:00,1.6011,1.6014,1.601,1.6013,136300000.0
2005-10-25 17:16:00,1.6014,1.6018,1.6013,1.6017,136300000.0
2005-10-25 17:17:00,1.6016,1.6018,1.6012,1.6014,136300000.0
2005-10-25 17:18:00,1.6013,1.6015,1.6012,1.6014,136300000.0
2005-10-25 17:19:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-10-25 17:20:00,1.6007,1.601,1.6006,1.601,136300000.0
2005-10-25 17:21:00,1.6009,1.6014,1.6008,1.6012,136300000.0
2005-10-25 17:22:00,1.6013,1.6014,1.601,1.601,136300000.0
2005-10-25 17:23:00,1.6011,1.6012,1.6008,1.601,136300000.0
2005-10-25 17:24:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-10-25 17:25:00,1.6007,1.6011,1.6007,1.6009,136300000.0
2005-10-25 17:26:00,1.6008,1.6009,1.6003,1.6006,136300000.0
2005-10-25 17:27:00,1.6009,1.6015,1.6008,1.6014,136300000.0
2005-10-25 17:28:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-10-25 17:29:00,1.6011,1.6014,1.601,1.6011,136300000.0
2005-10-25 17:30:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-10-25 17:31:00,1.601,1.601,1.6004,1.6009,136300000.0
2005-10-25 17:32:00,1.601,1.6012,1.6008,1.6011,136300000.0
2005-10-25 17:33:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-10-25 17:34:00,1.6007,1.6009,1.6004,1.6006,136300000.0
2005-10-25 17:35:00,1.6007,1.6009,1.6007,1.6008,136300000.0
2005-10-25 17:36:00,1.6009,1.6009,1.6007,1.6008,136300000.0
2005-10-25 17:37:00,1.6007,1.6007,1.6004,1.6007,136300000.0
2005-10-25 17:38:00,1.6008,1.6008,1.6005,1.6008,136300000.0
2005-10-25 17:39:00,1.6007,1.6011,1.6005,1.6011,136300000.0
2005-10-25 17:40:00,1.601,1.6013,1.6006,1.6011,136300000.0
2005-10-25 17:41:00,1.601,1.6014,1.601,1.6013,136300000.0
2005-10-25 17:42:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-10-25 17:43:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-10-25 17:44:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2005-10-25 17:45:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-10-25 17:46:00,1.6017,1.6021,1.6015,1.6019,136300000.0
2005-10-25 17:47:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-10-25 17:48:00,1.6019,1.6022,1.6019,1.602,136300000.0
2005-10-25 17:49:00,1.6022,1.6022,1.6016,1.6018,136300000.0
2005-10-25 17:50:00,1.6017,1.6019,1.6013,1.6017,136300000.0
2005-10-25 17:51:00,1.6016,1.602,1.601,1.6013,136300000.0
2005-10-25 17:52:00,1.6013,1.6015,1.6012,1.6013,136300000.0
2005-10-25 17:53:00,1.6012,1.6014,1.6009,1.6012,136300000.0
2005-10-25 17:54:00,1.6013,1.6014,1.601,1.601,136300000.0
2005-10-25 17:55:00,1.6011,1.6011,1.6008,1.601,136300000.0
2005-10-25 17:56:00,1.601,1.6011,1.6008,1.6008,136300000.0
2005-10-25 17:57:00,1.6007,1.601,1.6004,1.6005,136300000.0
2005-10-25 17:58:00,1.6004,1.6005,1.6001,1.6002,136300000.0
2005-10-25 17:59:00,1.6004,1.6005,1.5999,1.6001,136300000.0
2005-10-25 18:00:00,1.6,1.6008,1.6,1.6008,136300000.0
2005-10-25 18:01:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-25 18:02:00,1.6008,1.6011,1.6005,1.6005,136300000.0
2005-10-25 18:03:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-25 18:04:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-10-25 18:05:00,1.6005,1.6008,1.6004,1.6005,136300000.0
2005-10-25 18:06:00,1.6006,1.6006,1.6002,1.6005,136300000.0
2005-10-25 18:07:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-25 18:08:00,1.6005,1.6008,1.6002,1.6005,136300000.0
2005-10-25 18:09:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-25 18:10:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-10-25 18:11:00,1.6,1.6,1.5999,1.6,136300000.0
2005-10-25 18:12:00,1.6004,1.6004,1.5999,1.5999,136300000.0
2005-10-25 18:13:00,1.5997,1.6,1.5997,1.5997,136300000.0
2005-10-25 18:14:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-10-25 18:15:00,1.6,1.6004,1.5999,1.6002,136300000.0
2005-10-25 18:16:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-10-25 18:17:00,1.5999,1.6,1.5996,1.5996,136300000.0
2005-10-25 18:18:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-10-25 18:19:00,1.5999,1.5999,1.5991,1.5996,136300000.0
2005-10-25 18:20:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-10-25 18:21:00,1.5996,1.5997,1.599,1.599,136300000.0
2005-10-25 18:22:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-10-25 18:23:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-10-25 18:24:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-10-25 18:25:00,1.5994,1.5995,1.5992,1.5994,136300000.0
2005-10-25 18:26:00,1.5995,1.5995,1.5991,1.5991,136300000.0
2005-10-25 18:27:00,1.599,1.5993,1.5985,1.5985,136300000.0
2005-10-25 18:28:00,1.5987,1.599,1.5985,1.5989,136300000.0
2005-10-25 18:29:00,1.599,1.5994,1.5983,1.5992,136300000.0
2005-10-25 18:30:00,1.5994,1.5994,1.5983,1.5992,136300000.0
2005-10-25 18:31:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-10-25 18:32:00,1.5993,1.5994,1.5989,1.5989,136300000.0
2005-10-25 18:33:00,1.599,1.599,1.5984,1.5988,136300000.0
2005-10-25 18:34:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-10-25 18:35:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-10-25 18:36:00,1.599,1.599,1.5987,1.5987,136300000.0
2005-10-25 18:37:00,1.5988,1.5988,1.5983,1.5984,136300000.0
2005-10-25 18:38:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2005-10-25 18:39:00,1.5983,1.5987,1.5983,1.5984,136300000.0
2005-10-25 18:40:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-10-25 18:41:00,1.5985,1.5989,1.5985,1.5989,136300000.0
2005-10-25 18:42:00,1.5988,1.5992,1.5988,1.5992,136300000.0
2005-10-25 18:43:00,1.599,1.5997,1.599,1.5995,136300000.0
2005-10-25 18:44:00,1.5993,1.5997,1.5992,1.5996,136300000.0
2005-10-25 18:45:00,1.5995,1.5997,1.5993,1.5997,136300000.0
2005-10-25 18:46:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-10-25 18:47:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-10-25 18:48:00,1.5997,1.6006,1.5997,1.6002,136300000.0
2005-10-25 18:49:00,1.6,1.6004,1.5999,1.6,136300000.0
2005-10-25 18:51:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-10-25 18:52:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-10-25 18:53:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-10-25 18:54:00,1.6,1.6,1.6,1.6,136300000.0
2005-10-25 18:55:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-10-25 18:56:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-10-25 18:57:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-25 18:58:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-10-25 18:59:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-10-25 19:00:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-10-25 19:01:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-10-25 19:02:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-10-25 19:03:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2005-10-25 19:04:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-10-25 19:05:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-10-25 19:06:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-10-25 19:07:00,1.5994,1.5997,1.5993,1.5994,136300000.0
2005-10-25 19:08:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-10-25 19:09:00,1.5994,1.5995,1.5991,1.5994,136300000.0
2005-10-25 19:10:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-10-25 19:11:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-10-25 19:12:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-10-25 19:14:00,1.5995,1.6,1.5994,1.6,136300000.0
2005-10-25 19:15:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-10-25 19:16:00,1.5996,1.5999,1.5996,1.5997,136300000.0
2005-10-25 19:17:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2005-10-25 19:18:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-10-25 19:19:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-25 19:20:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-10-25 19:21:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-10-25 19:22:00,1.5996,1.6002,1.5995,1.5997,136300000.0
2005-10-25 19:23:00,1.6,1.6,1.6,1.6,136300000.0
2005-10-25 19:24:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-10-25 19:25:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-10-25 19:27:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-25 19:28:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-10-25 19:29:00,1.5997,1.5997,1.5993,1.5993,136300000.0
2005-10-25 19:30:00,1.5992,1.5999,1.5991,1.5997,136300000.0
2005-10-25 19:31:00,1.5996,1.6,1.5996,1.5997,136300000.0
2005-10-25 19:32:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-10-25 19:33:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-10-25 19:34:00,1.5993,1.5997,1.5992,1.5994,136300000.0
2005-10-25 19:35:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-10-25 19:36:00,1.5996,1.6,1.5996,1.5999,136300000.0
2005-10-25 19:37:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-10-25 19:38:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-10-25 19:39:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-25 19:41:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-10-25 19:42:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-10-25 19:43:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2005-10-25 19:44:00,1.5995,1.5996,1.5994,1.5996,136300000.0
2005-10-25 19:45:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-10-25 19:46:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-10-25 19:47:00,1.6,1.6,1.5994,1.5997,136300000.0
2005-10-25 19:48:00,1.5999,1.6002,1.5997,1.6,136300000.0
2005-10-25 19:49:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-10-25 19:50:00,1.6002,1.6002,1.5997,1.5999,136300000.0
2005-10-25 19:51:00,1.5997,1.6002,1.5997,1.6,136300000.0
2005-10-25 19:52:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-25 19:53:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-10-25 19:54:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-25 19:55:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-10-25 19:57:00,1.5997,1.5999,1.5995,1.5997,136300000.0
2005-10-25 19:58:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-10-25 20:00:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-10-25 20:01:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-10-25 20:02:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-25 20:03:00,1.5995,1.5997,1.5992,1.5994,136300000.0
2005-10-25 20:04:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-10-25 20:05:00,1.5993,1.5997,1.5992,1.5995,136300000.0
2005-10-25 20:06:00,1.5993,1.5996,1.5993,1.5993,136300000.0
2005-10-25 20:07:00,1.5994,1.5997,1.5992,1.5994,136300000.0
2005-10-25 20:08:00,1.5997,1.6,1.5996,1.6,136300000.0
2005-10-25 20:09:00,1.5997,1.6,1.5996,1.5997,136300000.0
2005-10-25 20:10:00,1.5996,1.5997,1.5992,1.5995,136300000.0
2005-10-25 20:11:00,1.5994,1.5999,1.5994,1.5999,136300000.0
2005-10-25 20:12:00,1.5997,1.5999,1.5995,1.5996,136300000.0
2005-10-25 20:13:00,1.5999,1.5999,1.5995,1.5996,136300000.0
2005-10-25 20:14:00,1.5995,1.6,1.5995,1.6,136300000.0
2005-10-25 20:15:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-10-25 20:16:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-10-25 20:17:00,1.5997,1.6,1.5996,1.5999,136300000.0
2005-10-25 20:18:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-10-25 20:19:00,1.5997,1.6,1.5997,1.5999,136300000.0
2005-10-25 20:20:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-10-25 20:21:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-10-25 20:22:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-10-25 20:23:00,1.5999,1.6,1.5995,1.5996,136300000.0
2005-10-25 20:24:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-10-25 20:25:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-25 20:26:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-10-25 20:27:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-25 20:28:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-10-25 20:29:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-10-25 20:30:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-25 20:31:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-10-25 20:32:00,1.5995,1.6,1.5995,1.5997,136300000.0
2005-10-25 20:33:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-10-25 20:34:00,1.6002,1.6006,1.6,1.6004,136300000.0
2005-10-25 20:35:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-10-25 20:36:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-10-25 20:37:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-10-25 20:38:00,1.5996,1.5997,1.5993,1.5996,136300000.0
2005-10-25 20:39:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-10-25 20:40:00,1.5995,1.5995,1.5988,1.599,136300000.0
2005-10-25 20:41:00,1.5991,1.5992,1.5989,1.5992,136300000.0
2005-10-25 20:42:00,1.599,1.5991,1.5988,1.599,136300000.0
2005-10-25 20:43:00,1.5991,1.5992,1.5989,1.5989,136300000.0
2005-10-25 20:44:00,1.5991,1.5992,1.5988,1.5989,136300000.0
2005-10-25 20:45:00,1.5988,1.5991,1.5985,1.5991,136300000.0
2005-10-25 20:46:00,1.5992,1.5992,1.5985,1.5985,136300000.0
2005-10-25 20:47:00,1.5987,1.5987,1.5983,1.5984,136300000.0
2005-10-25 20:48:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-10-25 20:49:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-10-25 20:50:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2005-10-25 20:51:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-10-25 20:52:00,1.5987,1.5987,1.5984,1.5987,136300000.0
2005-10-25 20:53:00,1.5988,1.599,1.5984,1.5985,136300000.0
2005-10-25 20:54:00,1.5984,1.5988,1.5984,1.5985,136300000.0
2005-10-25 20:55:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-10-25 20:56:00,1.5985,1.5987,1.5982,1.5983,136300000.0
2005-10-25 20:57:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-10-25 20:58:00,1.5984,1.5984,1.598,1.5982,136300000.0
2005-10-25 20:59:00,1.5983,1.5983,1.5978,1.5979,136300000.0
2005-10-25 21:00:00,1.5984,1.5984,1.5979,1.5982,136300000.0
2005-10-25 21:01:00,1.5983,1.5987,1.5981,1.5987,136300000.0
2005-10-25 21:02:00,1.5983,1.5987,1.5981,1.5983,136300000.0
2005-10-25 21:03:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-10-25 21:04:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-10-25 21:05:00,1.5982,1.5983,1.5981,1.5983,136300000.0
2005-10-25 21:06:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-10-25 21:07:00,1.5982,1.5984,1.5981,1.5981,136300000.0
2005-10-25 21:08:00,1.598,1.5983,1.5978,1.5983,136300000.0
2005-10-25 21:09:00,1.5984,1.5988,1.5984,1.5985,136300000.0
2005-10-25 21:10:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-10-25 21:11:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-10-25 21:12:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-10-25 21:13:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-10-25 21:14:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-10-25 21:15:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-10-25 21:16:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-10-25 21:17:00,1.5981,1.5982,1.5977,1.5978,136300000.0
2005-10-25 21:18:00,1.5977,1.5981,1.5977,1.598,136300000.0
2005-10-25 21:19:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-10-25 21:20:00,1.598,1.5983,1.598,1.5982,136300000.0
2005-10-25 21:21:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-10-25 21:22:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-10-25 21:23:00,1.5981,1.5983,1.598,1.5983,136300000.0
2005-10-25 21:24:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-10-25 21:25:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-10-25 21:26:00,1.598,1.598,1.598,1.598,136300000.0
2005-10-25 21:27:00,1.5981,1.5982,1.598,1.5982,136300000.0
2005-10-25 21:28:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-10-25 21:29:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-10-25 21:31:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-10-25 21:32:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-10-25 21:33:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-10-25 21:34:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-10-25 21:35:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-10-25 21:36:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-10-25 21:37:00,1.5987,1.5987,1.5982,1.5984,136300000.0
2005-10-25 21:38:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-10-25 21:39:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-25 21:40:00,1.5985,1.5989,1.5984,1.5987,136300000.0
2005-10-25 21:41:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-10-25 21:42:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-10-25 21:43:00,1.5983,1.5984,1.5978,1.598,136300000.0
2005-10-25 21:44:00,1.5981,1.5985,1.5981,1.5983,136300000.0
2005-10-25 21:45:00,1.5984,1.599,1.5984,1.5989,136300000.0
2005-10-25 21:46:00,1.5987,1.5994,1.5984,1.5994,136300000.0
2005-10-25 21:47:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-10-25 21:48:00,1.5992,1.5995,1.5991,1.5993,136300000.0
2005-10-25 21:49:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-10-25 21:50:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-10-25 21:51:00,1.5994,1.5995,1.5993,1.5994,136300000.0
2005-10-25 21:52:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-10-25 21:53:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-10-25 21:54:00,1.5991,1.5992,1.5988,1.599,136300000.0
2005-10-25 21:55:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-10-25 21:56:00,1.5989,1.5991,1.5985,1.5985,136300000.0
2005-10-25 21:57:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-10-25 21:58:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-10-25 21:59:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-10-25 22:02:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-25 22:03:00,1.5984,1.5984,1.5979,1.5982,136300000.0
2005-10-25 22:04:00,1.5981,1.5984,1.5981,1.5982,136300000.0
2005-10-25 22:05:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-10-25 22:06:00,1.598,1.598,1.598,1.598,136300000.0
2005-10-25 22:08:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-10-25 22:09:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-10-25 22:10:00,1.5979,1.598,1.5975,1.5977,136300000.0
2005-10-25 22:11:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-10-25 22:12:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-10-25 22:13:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-10-25 22:14:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-10-25 22:15:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-10-25 22:16:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-10-25 22:17:00,1.5978,1.5984,1.5978,1.5983,136300000.0
2005-10-25 22:18:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-10-25 22:19:00,1.5983,1.599,1.5983,1.5989,136300000.0
2005-10-25 22:20:00,1.599,1.5991,1.5989,1.5989,136300000.0
2005-10-25 22:21:00,1.599,1.599,1.5989,1.599,136300000.0
2005-10-25 22:22:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-10-25 22:23:00,1.5992,1.5996,1.5992,1.5994,136300000.0
2005-10-25 22:24:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-10-25 22:25:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-25 22:26:00,1.5995,1.5996,1.5994,1.5995,136300000.0
2005-10-25 22:27:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-10-25 22:28:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-10-25 22:29:00,1.5991,1.5993,1.599,1.599,136300000.0
2005-10-25 22:30:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-10-25 22:31:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-10-25 22:32:00,1.5991,1.5995,1.599,1.599,136300000.0
2005-10-25 22:33:00,1.5993,1.5997,1.5993,1.5994,136300000.0
2005-10-25 22:34:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-10-25 22:35:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-25 22:37:00,1.6,1.6,1.5993,1.5997,136300000.0
2005-10-25 22:38:00,1.5996,1.5997,1.5992,1.5992,136300000.0
2005-10-25 22:39:00,1.5993,1.5994,1.5991,1.5992,136300000.0
2005-10-25 22:40:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-10-25 22:41:00,1.5994,1.5994,1.5985,1.5989,136300000.0
2005-10-25 22:42:00,1.5989,1.5989,1.5983,1.5984,136300000.0
2005-10-25 22:43:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-10-25 22:44:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-10-25 22:45:00,1.5988,1.5989,1.5985,1.5987,136300000.0
2005-10-25 22:46:00,1.5988,1.5991,1.5988,1.599,136300000.0
2005-10-25 22:47:00,1.5989,1.5991,1.5988,1.5991,136300000.0
2005-10-25 22:49:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-10-25 22:50:00,1.5991,1.5991,1.5988,1.5988,136300000.0
2005-10-25 22:51:00,1.5985,1.599,1.5985,1.5989,136300000.0
2005-10-25 22:52:00,1.599,1.5991,1.5989,1.599,136300000.0
2005-10-25 22:53:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2005-10-25 22:54:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-10-25 22:55:00,1.5988,1.5991,1.5984,1.5991,136300000.0
2005-10-25 22:56:00,1.5994,1.5994,1.5987,1.5987,136300000.0
2005-10-25 22:57:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-10-25 22:58:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-10-25 22:59:00,1.5989,1.5992,1.5988,1.5992,136300000.0
2005-10-25 23:00:00,1.5992,1.5994,1.5991,1.5993,136300000.0
2005-10-25 23:02:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-10-25 23:04:00,1.5993,1.5993,1.599,1.5993,136300000.0
2005-10-25 23:05:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-10-25 23:06:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-10-25 23:07:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-10-25 23:08:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-10-25 23:09:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-25 23:10:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-25 23:12:00,1.5993,1.5996,1.5993,1.5995,136300000.0
2005-10-25 23:13:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-10-25 23:14:00,1.5996,1.5999,1.5994,1.5997,136300000.0
2005-10-25 23:15:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-10-25 23:16:00,1.5999,1.6004,1.5999,1.6,136300000.0
2005-10-25 23:17:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-10-25 23:18:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-10-25 23:19:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-10-25 23:20:00,1.6004,1.6008,1.6004,1.6008,136300000.0
2005-10-25 23:21:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-10-25 23:22:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-25 23:23:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-10-25 23:24:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-25 23:25:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-10-25 23:26:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-10-25 23:27:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-10-25 23:28:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2005-10-25 23:29:00,1.6011,1.6012,1.6008,1.6009,136300000.0
2005-10-25 23:30:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-10-25 23:31:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-25 23:32:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-25 23:33:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-25 23:34:00,1.6005,1.6006,1.6004,1.6004,136300000.0
2005-10-25 23:35:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-25 23:36:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-10-25 23:38:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-25 23:39:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-25 23:40:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-25 23:41:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-25 23:42:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-10-25 23:43:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-10-25 23:44:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-10-25 23:45:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-10-25 23:47:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-25 23:48:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-25 23:49:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2005-10-25 23:50:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-10-25 23:51:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-10-25 23:52:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-25 23:53:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-10-25 23:54:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-10-25 23:55:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-25 23:56:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-25 23:57:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-25 23:58:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-25 23:59:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-10-26 00:01:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 00:03:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-26 00:04:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-26 00:05:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-26 00:06:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-26 00:07:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-10-26 00:08:00,1.6004,1.6006,1.6002,1.6004,136300000.0
2005-10-26 00:09:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-10-26 00:10:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-10-26 00:11:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-10-26 00:12:00,1.6,1.6002,1.6,1.6,136300000.0
2005-10-26 00:13:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-26 00:14:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-10-26 00:15:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-10-26 00:18:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-10-26 00:20:00,1.6,1.6002,1.6,1.6,136300000.0
2005-10-26 00:21:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-10-26 00:22:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-26 00:23:00,1.5995,1.5999,1.5993,1.5997,136300000.0
2005-10-26 00:24:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-10-26 00:25:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2005-10-26 00:26:00,1.5991,1.5994,1.5991,1.5993,136300000.0
2005-10-26 00:27:00,1.5992,1.5996,1.5992,1.5993,136300000.0
2005-10-26 00:28:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2005-10-26 00:29:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-26 00:30:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-10-26 00:31:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-26 00:32:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-10-26 00:35:00,1.5997,1.5997,1.5994,1.5997,136300000.0
2005-10-26 00:36:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-26 00:37:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-10-26 00:38:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-10-26 00:39:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-10-26 00:40:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-10-26 00:41:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-10-26 00:42:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-10-26 00:43:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-26 00:44:00,1.5997,1.5997,1.5995,1.5996,136300000.0
2005-10-26 00:45:00,1.5995,1.5999,1.5995,1.5997,136300000.0
2005-10-26 00:46:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-10-26 00:47:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-10-26 00:48:00,1.5994,1.5997,1.5992,1.5997,136300000.0
2005-10-26 00:49:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-10-26 00:51:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-26 00:53:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-10-26 00:54:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-10-26 00:55:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-26 00:56:00,1.6,1.6,1.5999,1.6,136300000.0
2005-10-26 00:57:00,1.6002,1.6005,1.6,1.6005,136300000.0
2005-10-26 00:58:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-10-26 00:59:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2005-10-26 01:00:00,1.6002,1.6004,1.6002,1.6002,136300000.0
2005-10-26 01:01:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-10-26 01:02:00,1.6002,1.6006,1.6002,1.6004,136300000.0
2005-10-26 01:03:00,1.6005,1.6007,1.6004,1.6006,136300000.0
2005-10-26 01:04:00,1.6005,1.6008,1.6005,1.6007,136300000.0
2005-10-26 01:05:00,1.6005,1.6006,1.6003,1.6003,136300000.0
2005-10-26 01:06:00,1.6002,1.6003,1.6002,1.6003,136300000.0
2005-10-26 01:08:00,1.6002,1.6002,1.5999,1.6001,136300000.0
2005-10-26 01:09:00,1.5999,1.6003,1.5999,1.6002,136300000.0
2005-10-26 01:10:00,1.6001,1.6002,1.5999,1.6,136300000.0
2005-10-26 01:11:00,1.5999,1.6003,1.5999,1.6001,136300000.0
2005-10-26 01:12:00,1.6,1.6,1.5998,1.5998,136300000.0
2005-10-26 01:13:00,1.5999,1.6001,1.5999,1.6001,136300000.0
2005-10-26 01:14:00,1.6002,1.6003,1.6001,1.6002,136300000.0
2005-10-26 01:15:00,1.6001,1.6004,1.6001,1.6002,136300000.0
2005-10-26 01:16:00,1.6001,1.6002,1.6,1.6001,136300000.0
2005-10-26 01:17:00,1.6,1.6,1.6,1.6,136300000.0
2005-10-26 01:18:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-10-26 01:19:00,1.5999,1.6001,1.5999,1.5999,136300000.0
2005-10-26 01:20:00,1.6,1.6,1.5997,1.5998,136300000.0
2005-10-26 01:21:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2005-10-26 01:22:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-10-26 01:23:00,1.5996,1.5998,1.5995,1.5996,136300000.0
2005-10-26 01:24:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-10-26 01:25:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-10-26 01:26:00,1.5997,1.5998,1.5996,1.5997,136300000.0
2005-10-26 01:27:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-10-26 01:28:00,1.5996,1.5998,1.5995,1.5997,136300000.0
2005-10-26 01:29:00,1.5998,1.5998,1.5996,1.5996,136300000.0
2005-10-26 01:30:00,1.5995,1.5996,1.5995,1.5995,136300000.0
2005-10-26 01:31:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-10-26 01:32:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2005-10-26 01:33:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-10-26 01:34:00,1.5998,1.5999,1.5997,1.5999,136300000.0
2005-10-26 01:35:00,1.5998,1.6001,1.5998,1.6,136300000.0
2005-10-26 01:36:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2005-10-26 01:37:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-10-26 01:38:00,1.5999,1.6003,1.5997,1.6003,136300000.0
2005-10-26 01:39:00,1.6002,1.6005,1.6,1.6005,136300000.0
2005-10-26 01:40:00,1.6004,1.6005,1.6003,1.6003,136300000.0
2005-10-26 01:41:00,1.6005,1.6006,1.6002,1.6003,136300000.0
2005-10-26 01:42:00,1.6004,1.6006,1.6003,1.6003,136300000.0
2005-10-26 01:43:00,1.6002,1.6003,1.5999,1.5999,136300000.0
2005-10-26 01:44:00,1.5998,1.5998,1.5995,1.5997,136300000.0
2005-10-26 01:45:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-10-26 01:46:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-10-26 01:47:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-26 01:48:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-10-26 01:49:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-10-26 01:50:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-10-26 01:51:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-10-26 01:52:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-26 01:53:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-10-26 01:54:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2005-10-26 01:55:00,1.599,1.5991,1.5989,1.599,136300000.0
2005-10-26 01:56:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-10-26 01:57:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-10-26 01:58:00,1.599,1.599,1.599,1.599,136300000.0
2005-10-26 01:59:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-10-26 02:10:00,1.5982,1.5983,1.598,1.5982,136300000.0
2005-10-26 02:11:00,1.598,1.5985,1.598,1.5985,136300000.0
2005-10-26 02:12:00,1.5986,1.5987,1.5983,1.5985,136300000.0
2005-10-26 02:13:00,1.5983,1.5985,1.5983,1.5983,136300000.0
2005-10-26 02:14:00,1.5984,1.5984,1.598,1.5982,136300000.0
2005-10-26 02:15:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2005-10-26 02:16:00,1.598,1.5983,1.5979,1.5981,136300000.0
2005-10-26 02:17:00,1.5982,1.5986,1.5981,1.5983,136300000.0
2005-10-26 02:18:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-10-26 02:19:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-10-26 02:20:00,1.5982,1.5982,1.5978,1.5982,136300000.0
2005-10-26 02:21:00,1.5981,1.5982,1.5978,1.598,136300000.0
2005-10-26 02:22:00,1.5979,1.5981,1.5978,1.598,136300000.0
2005-10-26 02:23:00,1.598,1.598,1.598,1.598,136300000.0
2005-10-26 02:24:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-10-26 02:25:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-10-26 02:26:00,1.5982,1.5987,1.5982,1.5986,136300000.0
2005-10-26 02:27:00,1.5987,1.5988,1.5984,1.5986,136300000.0
2005-10-26 02:28:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-10-26 02:29:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-10-26 02:30:00,1.5985,1.5985,1.5983,1.5985,136300000.0
2005-10-26 02:31:00,1.5984,1.5985,1.5982,1.5984,136300000.0
2005-10-26 02:32:00,1.5983,1.5987,1.5983,1.5987,136300000.0
2005-10-26 02:33:00,1.5985,1.5986,1.5984,1.5986,136300000.0
2005-10-26 02:34:00,1.5985,1.5986,1.5982,1.5983,136300000.0
2005-10-26 02:35:00,1.5982,1.5986,1.5982,1.5986,136300000.0
2005-10-26 02:36:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2005-10-26 02:37:00,1.5985,1.5986,1.5983,1.5986,136300000.0
2005-10-26 02:38:00,1.5984,1.5988,1.5984,1.5987,136300000.0
2005-10-26 02:39:00,1.5988,1.599,1.5986,1.599,136300000.0
2005-10-26 02:40:00,1.5989,1.5993,1.5989,1.5989,136300000.0
2005-10-26 02:41:00,1.599,1.5992,1.5988,1.5989,136300000.0
2005-10-26 02:42:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-10-26 02:43:00,1.5986,1.5987,1.5985,1.5986,136300000.0
2005-10-26 02:45:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-10-26 02:46:00,1.5989,1.5993,1.5989,1.5993,136300000.0
2005-10-26 02:47:00,1.5994,1.5995,1.599,1.5992,136300000.0
2005-10-26 02:48:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-10-26 02:49:00,1.5995,1.5995,1.5992,1.5992,136300000.0
2005-10-26 02:50:00,1.5991,1.5995,1.5991,1.5992,136300000.0
2005-10-26 02:51:00,1.5993,1.5994,1.5991,1.5994,136300000.0
2005-10-26 02:52:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-10-26 02:53:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-10-26 02:54:00,1.5992,1.5994,1.5987,1.5987,136300000.0
2005-10-26 02:55:00,1.5989,1.599,1.5985,1.5988,136300000.0
2005-10-26 02:56:00,1.5987,1.5989,1.5985,1.5987,136300000.0
2005-10-26 02:57:00,1.5986,1.5987,1.5984,1.5985,136300000.0
2005-10-26 02:58:00,1.5984,1.5987,1.5983,1.5986,136300000.0
2005-10-26 02:59:00,1.5985,1.5986,1.5983,1.5985,136300000.0
2005-10-26 03:00:00,1.5986,1.5988,1.5984,1.5986,136300000.0
2005-10-26 03:01:00,1.5987,1.599,1.5986,1.5986,136300000.0
2005-10-26 03:02:00,1.5987,1.5988,1.5986,1.5988,136300000.0
2005-10-26 03:03:00,1.5989,1.5992,1.5987,1.599,136300000.0
2005-10-26 03:04:00,1.5992,1.5994,1.5988,1.5991,136300000.0
2005-10-26 03:05:00,1.5992,1.5996,1.5991,1.5994,136300000.0
2005-10-26 03:06:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-10-26 03:07:00,1.5995,1.5997,1.5993,1.5997,136300000.0
2005-10-26 03:08:00,1.5995,1.5997,1.5995,1.5995,136300000.0
2005-10-26 03:09:00,1.5994,1.5994,1.599,1.5992,136300000.0
2005-10-26 03:10:00,1.5991,1.5993,1.5989,1.599,136300000.0
2005-10-26 03:11:00,1.5991,1.5991,1.5988,1.5988,136300000.0
2005-10-26 03:12:00,1.5987,1.5991,1.5983,1.599,136300000.0
2005-10-26 03:13:00,1.5989,1.599,1.5987,1.5988,136300000.0
2005-10-26 03:14:00,1.5989,1.5989,1.5986,1.5986,136300000.0
2005-10-26 03:15:00,1.5985,1.5987,1.5985,1.5986,136300000.0
2005-10-26 03:16:00,1.5985,1.5986,1.5984,1.5985,136300000.0
2005-10-26 03:17:00,1.5986,1.5991,1.5984,1.5988,136300000.0
2005-10-26 03:18:00,1.5989,1.5989,1.5982,1.5982,136300000.0
2005-10-26 03:19:00,1.5984,1.599,1.5983,1.599,136300000.0
2005-10-26 03:20:00,1.5989,1.599,1.5986,1.5987,136300000.0
2005-10-26 03:21:00,1.5988,1.5989,1.5986,1.5986,136300000.0
2005-10-26 03:22:00,1.5988,1.5988,1.5984,1.5986,136300000.0
2005-10-26 03:23:00,1.5985,1.5987,1.5985,1.5986,136300000.0
2005-10-26 03:24:00,1.5987,1.5988,1.5987,1.5987,136300000.0
2005-10-26 03:25:00,1.599,1.5991,1.5987,1.599,136300000.0
2005-10-26 03:26:00,1.5988,1.599,1.5984,1.5984,136300000.0
2005-10-26 03:27:00,1.5985,1.5988,1.5984,1.5987,136300000.0
2005-10-26 03:28:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-10-26 03:29:00,1.599,1.5995,1.5989,1.5992,136300000.0
2005-10-26 03:30:00,1.6011,1.6022,1.6008,1.6021,136300000.0
2005-10-26 03:31:00,1.6017,1.6017,1.6008,1.601,136300000.0
2005-10-26 03:32:00,1.6011,1.6017,1.6011,1.6012,136300000.0
2005-10-26 03:33:00,1.6013,1.6013,1.601,1.6012,136300000.0
2005-10-26 03:34:00,1.6013,1.6017,1.6012,1.6012,136300000.0
2005-10-26 03:35:00,1.6013,1.6017,1.6008,1.6008,136300000.0
2005-10-26 03:36:00,1.601,1.6012,1.6008,1.6011,136300000.0
2005-10-26 03:37:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-10-26 03:38:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-10-26 03:39:00,1.6007,1.6009,1.6005,1.6006,136300000.0
2005-10-26 03:40:00,1.6005,1.6005,1.6003,1.6004,136300000.0
2005-10-26 03:41:00,1.6005,1.6005,1.5996,1.5998,136300000.0
2005-10-26 03:42:00,1.6002,1.6013,1.5998,1.6011,136300000.0
2005-10-26 03:43:00,1.6009,1.601,1.6007,1.6009,136300000.0
2005-10-26 03:44:00,1.6008,1.6011,1.6004,1.6007,136300000.0
2005-10-26 03:45:00,1.6005,1.6007,1.5996,1.5996,136300000.0
2005-10-26 03:46:00,1.5997,1.5998,1.5993,1.5996,136300000.0
2005-10-26 03:47:00,1.5995,1.5995,1.5988,1.599,136300000.0
2005-10-26 03:48:00,1.5988,1.5997,1.5988,1.5995,136300000.0
2005-10-26 03:49:00,1.5994,1.5995,1.5991,1.5994,136300000.0
2005-10-26 03:50:00,1.5993,1.5996,1.5992,1.5992,136300000.0
2005-10-26 03:51:00,1.5993,1.5995,1.5991,1.5995,136300000.0
2005-10-26 03:52:00,1.5994,1.5997,1.5985,1.5986,136300000.0
2005-10-26 03:53:00,1.5987,1.5992,1.5986,1.599,136300000.0
2005-10-26 03:54:00,1.5991,1.5993,1.5989,1.5989,136300000.0
2005-10-26 03:55:00,1.5991,1.5992,1.5989,1.5989,136300000.0
2005-10-26 03:56:00,1.5988,1.5988,1.5986,1.5988,136300000.0
2005-10-26 03:57:00,1.5987,1.5988,1.5985,1.5986,136300000.0
2005-10-26 03:58:00,1.5988,1.5988,1.598,1.598,136300000.0
2005-10-26 03:59:00,1.5981,1.5983,1.5972,1.5972,136300000.0
2005-10-26 04:00:00,1.5975,1.5984,1.5975,1.5982,136300000.0
2005-10-26 04:01:00,1.5981,1.5984,1.598,1.5982,136300000.0
2005-10-26 04:02:00,1.5983,1.5983,1.5979,1.5981,136300000.0
2005-10-26 04:03:00,1.5982,1.5986,1.5981,1.5986,136300000.0
2005-10-26 04:04:00,1.5987,1.5989,1.5982,1.5983,136300000.0
2005-10-26 04:05:00,1.5985,1.5987,1.5981,1.5985,136300000.0
2005-10-26 04:06:00,1.5986,1.5991,1.5985,1.5991,136300000.0
2005-10-26 04:07:00,1.599,1.599,1.599,1.599,136300000.0
2005-10-26 04:08:00,1.5991,1.5998,1.599,1.5998,136300000.0
2005-10-26 04:09:00,1.5998,1.6004,1.5997,1.6004,136300000.0
2005-10-26 04:10:00,1.6001,1.6004,1.6001,1.6003,136300000.0
2005-10-26 04:11:00,1.6002,1.6002,1.6001,1.6002,136300000.0
2005-10-26 04:12:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-10-26 04:13:00,1.6,1.6007,1.6,1.6005,136300000.0
2005-10-26 04:14:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-10-26 04:15:00,1.6005,1.6009,1.6005,1.6009,136300000.0
2005-10-26 04:16:00,1.6008,1.601,1.6003,1.6004,136300000.0
2005-10-26 04:17:00,1.6005,1.6006,1.6,1.6002,136300000.0
2005-10-26 04:18:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-10-26 04:19:00,1.6002,1.6005,1.5999,1.5999,136300000.0
2005-10-26 04:20:00,1.6,1.6001,1.5999,1.6,136300000.0
2005-10-26 04:21:00,1.6002,1.6003,1.6002,1.6003,136300000.0
2005-10-26 04:22:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-10-26 04:23:00,1.6003,1.6008,1.6003,1.6006,136300000.0
2005-10-26 04:24:00,1.6007,1.6007,1.6005,1.6007,136300000.0
2005-10-26 04:25:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-10-26 04:26:00,1.6006,1.6006,1.6002,1.6002,136300000.0
2005-10-26 04:27:00,1.6001,1.6004,1.6001,1.6002,136300000.0
2005-10-26 04:28:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-10-26 04:29:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-10-26 04:30:00,1.6001,1.6002,1.6,1.6002,136300000.0
2005-10-26 04:31:00,1.6001,1.6003,1.6001,1.6001,136300000.0
2005-10-26 04:33:00,1.6002,1.6002,1.5999,1.6001,136300000.0
2005-10-26 04:34:00,1.5999,1.6005,1.5999,1.6002,136300000.0
2005-10-26 04:35:00,1.6003,1.6004,1.6003,1.6004,136300000.0
2005-10-26 04:36:00,1.6005,1.6006,1.6003,1.6006,136300000.0
2005-10-26 04:37:00,1.601,1.601,1.6009,1.601,136300000.0
2005-10-26 04:38:00,1.6007,1.6008,1.6007,1.6007,136300000.0
2005-10-26 04:39:00,1.6008,1.6009,1.6007,1.6007,136300000.0
2005-10-26 04:40:00,1.6009,1.6011,1.6008,1.601,136300000.0
2005-10-26 04:41:00,1.6008,1.6011,1.6008,1.6009,136300000.0
2005-10-26 04:42:00,1.6008,1.6009,1.6007,1.6008,136300000.0
2005-10-26 04:43:00,1.6009,1.6009,1.6005,1.6005,136300000.0
2005-10-26 04:44:00,1.6006,1.6007,1.6006,1.6006,136300000.0
2005-10-26 04:45:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 04:46:00,1.6007,1.6008,1.6005,1.6005,136300000.0
2005-10-26 04:47:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2005-10-26 04:48:00,1.6006,1.6007,1.6004,1.6004,136300000.0
2005-10-26 04:49:00,1.6005,1.6005,1.6003,1.6005,136300000.0
2005-10-26 04:50:00,1.6009,1.6009,1.6001,1.6002,136300000.0
2005-10-26 04:51:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-10-26 04:52:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-10-26 04:53:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-26 04:54:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-10-26 04:55:00,1.6006,1.6008,1.6004,1.6004,136300000.0
2005-10-26 04:56:00,1.6002,1.6004,1.5993,1.5999,136300000.0
2005-10-26 04:57:00,1.5998,1.6,1.5998,1.5998,136300000.0
2005-10-26 04:58:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-10-26 04:59:00,1.5998,1.6,1.5997,1.5998,136300000.0
2005-10-26 05:00:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2005-10-26 05:01:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-10-26 05:02:00,1.5998,1.6,1.5997,1.5998,136300000.0
2005-10-26 05:03:00,1.5999,1.6,1.5998,1.6,136300000.0
2005-10-26 05:04:00,1.6001,1.6001,1.5999,1.6001,136300000.0
2005-10-26 05:05:00,1.6002,1.6002,1.5999,1.6002,136300000.0
2005-10-26 05:06:00,1.6001,1.6002,1.6,1.6001,136300000.0
2005-10-26 05:07:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-10-26 05:08:00,1.6003,1.6003,1.5999,1.5999,136300000.0
2005-10-26 05:09:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-10-26 05:10:00,1.5998,1.6,1.5997,1.5998,136300000.0
2005-10-26 05:11:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-10-26 05:12:00,1.6,1.6008,1.5998,1.5998,136300000.0
2005-10-26 05:13:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-10-26 05:14:00,1.5998,1.5998,1.5994,1.5995,136300000.0
2005-10-26 05:15:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-10-26 05:16:00,1.5995,1.5997,1.5995,1.5995,136300000.0
2005-10-26 05:17:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-10-26 05:18:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-10-26 05:19:00,1.5995,1.5997,1.5995,1.5995,136300000.0
2005-10-26 05:20:00,1.6001,1.6001,1.5995,1.5998,136300000.0
2005-10-26 05:21:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-10-26 05:22:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-10-26 05:23:00,1.5998,1.6001,1.5998,1.6001,136300000.0
2005-10-26 05:24:00,1.6,1.6,1.6,1.6,136300000.0
2005-10-26 05:25:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-10-26 05:26:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-10-26 05:27:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-10-26 05:28:00,1.6,1.6001,1.5999,1.6001,136300000.0
2005-10-26 05:30:00,1.6002,1.6003,1.6001,1.6001,136300000.0
2005-10-26 05:31:00,1.5999,1.6001,1.5999,1.5999,136300000.0
2005-10-26 05:32:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-10-26 05:33:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-10-26 05:34:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-10-26 05:35:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-10-26 05:37:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-10-26 05:39:00,1.5999,1.6,1.5998,1.6,136300000.0
2005-10-26 05:40:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-26 05:41:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-10-26 05:43:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-10-26 05:44:00,1.6,1.6001,1.6,1.6001,136300000.0
2005-10-26 05:45:00,1.6,1.6001,1.6,1.6,136300000.0
2005-10-26 05:46:00,1.5999,1.6006,1.5999,1.6004,136300000.0
2005-10-26 05:47:00,1.6006,1.6006,1.6002,1.6002,136300000.0
2005-10-26 05:48:00,1.6001,1.6002,1.6,1.6001,136300000.0
2005-10-26 05:49:00,1.6,1.6001,1.5999,1.5999,136300000.0
2005-10-26 05:50:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-10-26 05:51:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-10-26 05:52:00,1.6004,1.6004,1.5999,1.6001,136300000.0
2005-10-26 05:53:00,1.6002,1.6002,1.6001,1.6002,136300000.0
2005-10-26 05:54:00,1.6001,1.6002,1.5999,1.6002,136300000.0
2005-10-26 05:55:00,1.6001,1.6002,1.6001,1.6001,136300000.0
2005-10-26 05:57:00,1.6,1.6001,1.5999,1.6001,136300000.0
2005-10-26 05:59:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-10-26 06:00:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2005-10-26 06:01:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-10-26 06:02:00,1.6001,1.6001,1.5997,1.5998,136300000.0
2005-10-26 06:03:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-10-26 06:04:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-10-26 06:05:00,1.5998,1.6002,1.5998,1.5999,136300000.0
2005-10-26 06:06:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-10-26 06:07:00,1.5998,1.6,1.5997,1.6,136300000.0
2005-10-26 06:08:00,1.5999,1.6,1.5997,1.5998,136300000.0
2005-10-26 06:09:00,1.5999,1.6001,1.5998,1.6,136300000.0
2005-10-26 06:10:00,1.5999,1.5999,1.5998,1.5999,136300000.0
2005-10-26 06:11:00,1.5998,1.5999,1.5998,1.5998,136300000.0
2005-10-26 06:13:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-26 06:14:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-26 06:15:00,1.5997,1.5999,1.5996,1.5999,136300000.0
2005-10-26 06:16:00,1.5998,1.6,1.5998,1.5999,136300000.0
2005-10-26 06:17:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-10-26 06:18:00,1.5998,1.5998,1.5995,1.5997,136300000.0
2005-10-26 06:19:00,1.5996,1.5998,1.5992,1.5998,136300000.0
2005-10-26 06:20:00,1.5999,1.5999,1.5994,1.5996,136300000.0
2005-10-26 06:21:00,1.5995,1.5998,1.5994,1.5997,136300000.0
2005-10-26 06:22:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-10-26 06:23:00,1.5995,1.5996,1.5993,1.5993,136300000.0
2005-10-26 06:24:00,1.5995,1.5997,1.5993,1.5997,136300000.0
2005-10-26 06:25:00,1.5996,1.5999,1.5996,1.5997,136300000.0
2005-10-26 06:26:00,1.5996,1.5998,1.5996,1.5997,136300000.0
2005-10-26 06:27:00,1.5996,1.5998,1.5996,1.5996,136300000.0
2005-10-26 06:28:00,1.5997,1.5998,1.5995,1.5996,136300000.0
2005-10-26 06:29:00,1.5997,1.5999,1.5996,1.5998,136300000.0
2005-10-26 06:30:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-10-26 06:31:00,1.6,1.6001,1.5999,1.6,136300000.0
2005-10-26 06:32:00,1.5999,1.6001,1.5998,1.6001,136300000.0
2005-10-26 06:33:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-10-26 06:34:00,1.6001,1.6002,1.5998,1.5998,136300000.0
2005-10-26 06:35:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-10-26 06:36:00,1.5996,1.5997,1.5991,1.5992,136300000.0
2005-10-26 06:37:00,1.5993,1.5995,1.5988,1.5989,136300000.0
2005-10-26 06:38:00,1.5991,1.5994,1.599,1.5993,136300000.0
2005-10-26 06:39:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-10-26 06:40:00,1.5998,1.5998,1.5995,1.5995,136300000.0
2005-10-26 06:41:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-10-26 06:43:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-10-26 06:44:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-10-26 06:45:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-10-26 06:46:00,1.5996,1.5997,1.5994,1.5997,136300000.0
2005-10-26 06:47:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2005-10-26 06:48:00,1.5999,1.6001,1.5999,1.6001,136300000.0
2005-10-26 06:49:00,1.6,1.6,1.5999,1.6,136300000.0
2005-10-26 06:50:00,1.5999,1.5999,1.5995,1.5996,136300000.0
2005-10-26 06:51:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2005-10-26 06:52:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-10-26 06:53:00,1.5995,1.5998,1.5995,1.5996,136300000.0
2005-10-26 06:54:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-10-26 06:55:00,1.5993,1.5996,1.5993,1.5994,136300000.0
2005-10-26 06:56:00,1.5993,1.5994,1.599,1.5991,136300000.0
2005-10-26 06:57:00,1.599,1.5994,1.5989,1.5994,136300000.0
2005-10-26 06:58:00,1.5993,1.5996,1.599,1.5993,136300000.0
2005-10-26 06:59:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-10-26 07:00:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-10-26 07:01:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-10-26 07:02:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-10-26 07:03:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-10-26 07:04:00,1.5992,1.5993,1.599,1.5992,136300000.0
2005-10-26 07:05:00,1.5991,1.5994,1.599,1.5994,136300000.0
2005-10-26 07:06:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-10-26 07:07:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-10-26 07:08:00,1.5995,1.5997,1.5994,1.5994,136300000.0
2005-10-26 07:09:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-10-26 07:10:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-10-26 07:11:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-26 07:13:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-10-26 07:14:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-10-26 07:15:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-10-26 07:16:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-10-26 07:18:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-10-26 07:20:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-10-26 07:21:00,1.5993,1.5995,1.599,1.5992,136300000.0
2005-10-26 07:22:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-10-26 07:23:00,1.5992,1.5994,1.5991,1.5991,136300000.0
2005-10-26 07:24:00,1.5993,1.5993,1.599,1.599,136300000.0
2005-10-26 07:25:00,1.5991,1.5991,1.5985,1.5988,136300000.0
2005-10-26 07:26:00,1.599,1.5992,1.599,1.599,136300000.0
2005-10-26 07:27:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-10-26 07:28:00,1.5991,1.5992,1.5988,1.599,136300000.0
2005-10-26 07:29:00,1.5988,1.5989,1.5986,1.5987,136300000.0
2005-10-26 07:30:00,1.5988,1.599,1.5987,1.5987,136300000.0
2005-10-26 07:31:00,1.599,1.599,1.5986,1.5988,136300000.0
2005-10-26 07:32:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-10-26 07:33:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-10-26 07:34:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-10-26 07:35:00,1.599,1.5992,1.5988,1.5992,136300000.0
2005-10-26 07:36:00,1.599,1.599,1.5988,1.599,136300000.0
2005-10-26 07:37:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-10-26 07:38:00,1.5988,1.5992,1.5988,1.599,136300000.0
2005-10-26 07:39:00,1.5991,1.5995,1.5989,1.5993,136300000.0
2005-10-26 07:40:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-10-26 07:41:00,1.5994,1.5994,1.599,1.5994,136300000.0
2005-10-26 07:42:00,1.5995,1.5996,1.5991,1.5991,136300000.0
2005-10-26 07:43:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-10-26 07:44:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-10-26 07:45:00,1.5993,1.5994,1.599,1.5991,136300000.0
2005-10-26 07:46:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-10-26 07:47:00,1.5993,1.5996,1.5993,1.5994,136300000.0
2005-10-26 07:48:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-10-26 07:49:00,1.5996,1.5999,1.5995,1.5999,136300000.0
2005-10-26 07:50:00,1.5998,1.6001,1.5996,1.6001,136300000.0
2005-10-26 07:51:00,1.6,1.6,1.5997,1.5998,136300000.0
2005-10-26 07:52:00,1.6,1.6001,1.5998,1.5999,136300000.0
2005-10-26 07:53:00,1.6,1.6007,1.5998,1.6004,136300000.0
2005-10-26 07:54:00,1.6003,1.6005,1.6001,1.6002,136300000.0
2005-10-26 07:55:00,1.6003,1.6006,1.6002,1.6004,136300000.0
2005-10-26 07:56:00,1.6003,1.6004,1.6001,1.6002,136300000.0
2005-10-26 07:57:00,1.6001,1.6004,1.5999,1.6,136300000.0
2005-10-26 07:58:00,1.6002,1.6002,1.5996,1.5997,136300000.0
2005-10-26 07:59:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-10-26 08:00:00,1.5997,1.5998,1.5996,1.5998,136300000.0
2005-10-26 08:01:00,1.5997,1.5997,1.5994,1.5996,136300000.0
2005-10-26 08:02:00,1.5994,1.5999,1.5991,1.5991,136300000.0
2005-10-26 08:03:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-10-26 08:04:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-10-26 08:05:00,1.5992,1.5994,1.5991,1.5991,136300000.0
2005-10-26 08:06:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-10-26 08:07:00,1.5994,1.5995,1.5991,1.5991,136300000.0
2005-10-26 08:08:00,1.5991,1.5995,1.5991,1.5995,136300000.0
2005-10-26 08:09:00,1.5993,1.5999,1.5992,1.5999,136300000.0
2005-10-26 08:10:00,1.6001,1.6003,1.5997,1.5998,136300000.0
2005-10-26 08:11:00,1.5999,1.6002,1.5997,1.6,136300000.0
2005-10-26 08:12:00,1.6001,1.6001,1.5999,1.6001,136300000.0
2005-10-26 08:13:00,1.6,1.6006,1.6,1.6006,136300000.0
2005-10-26 08:14:00,1.6007,1.6018,1.6007,1.6012,136300000.0
2005-10-26 08:15:00,1.6013,1.6019,1.6012,1.6019,136300000.0
2005-10-26 08:16:00,1.6017,1.6028,1.6017,1.6019,136300000.0
2005-10-26 08:17:00,1.602,1.6024,1.6017,1.6021,136300000.0
2005-10-26 08:18:00,1.6022,1.6024,1.6018,1.6023,136300000.0
2005-10-26 08:19:00,1.6022,1.6022,1.6018,1.602,136300000.0
2005-10-26 08:20:00,1.6019,1.6022,1.6017,1.602,136300000.0
2005-10-26 08:21:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-10-26 08:22:00,1.6018,1.6025,1.6017,1.6023,136300000.0
2005-10-26 08:23:00,1.6024,1.6028,1.6023,1.6025,136300000.0
2005-10-26 08:24:00,1.6024,1.6028,1.6023,1.6028,136300000.0
2005-10-26 08:25:00,1.6027,1.6027,1.6021,1.6024,136300000.0
2005-10-26 08:26:00,1.6025,1.6026,1.6021,1.6023,136300000.0
2005-10-26 08:27:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-10-26 08:28:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-10-26 08:29:00,1.6022,1.6026,1.6021,1.6022,136300000.0
2005-10-26 08:30:00,1.6023,1.603,1.6022,1.6029,136300000.0
2005-10-26 08:31:00,1.6028,1.6028,1.6023,1.6026,136300000.0
2005-10-26 08:32:00,1.6028,1.6028,1.6022,1.6024,136300000.0
2005-10-26 08:33:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-10-26 08:34:00,1.6023,1.6023,1.6019,1.602,136300000.0
2005-10-26 08:35:00,1.6021,1.6021,1.6018,1.602,136300000.0
2005-10-26 08:36:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-10-26 08:37:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-10-26 08:38:00,1.6015,1.6024,1.6015,1.6023,136300000.0
2005-10-26 08:39:00,1.6024,1.6025,1.602,1.6023,136300000.0
2005-10-26 08:40:00,1.6024,1.6024,1.6012,1.6015,136300000.0
2005-10-26 08:41:00,1.6016,1.6018,1.6005,1.6006,136300000.0
2005-10-26 08:42:00,1.6008,1.6012,1.6007,1.6012,136300000.0
2005-10-26 08:43:00,1.6011,1.6012,1.6001,1.6001,136300000.0
2005-10-26 08:44:00,1.5999,1.6007,1.5998,1.6005,136300000.0
2005-10-26 08:45:00,1.6003,1.6007,1.6002,1.6005,136300000.0
2005-10-26 08:46:00,1.6004,1.6007,1.6,1.6005,136300000.0
2005-10-26 08:47:00,1.6003,1.6008,1.6003,1.6005,136300000.0
2005-10-26 08:48:00,1.6006,1.6007,1.6003,1.6003,136300000.0
2005-10-26 08:49:00,1.6004,1.6012,1.6004,1.6011,136300000.0
2005-10-26 08:50:00,1.6012,1.6012,1.6007,1.6008,136300000.0
2005-10-26 08:51:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-10-26 08:52:00,1.6008,1.6012,1.6006,1.6008,136300000.0
2005-10-26 08:53:00,1.6007,1.6007,1.6003,1.6004,136300000.0
2005-10-26 08:54:00,1.6003,1.6007,1.5997,1.6003,136300000.0
2005-10-26 08:55:00,1.6002,1.6002,1.5998,1.5998,136300000.0
2005-10-26 08:56:00,1.6,1.6001,1.5998,1.6,136300000.0
2005-10-26 08:57:00,1.5999,1.6003,1.5999,1.6002,136300000.0
2005-10-26 08:58:00,1.6003,1.6003,1.5995,1.5998,136300000.0
2005-10-26 08:59:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-10-26 09:00:00,1.5998,1.6001,1.5998,1.6001,136300000.0
2005-10-26 09:01:00,1.6002,1.6002,1.5999,1.6001,136300000.0
2005-10-26 09:02:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-10-26 09:03:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-10-26 09:04:00,1.5996,1.5997,1.5992,1.5992,136300000.0
2005-10-26 09:05:00,1.5993,1.5993,1.5987,1.599,136300000.0
2005-10-26 09:06:00,1.5989,1.599,1.5986,1.5987,136300000.0
2005-10-26 09:07:00,1.5984,1.5986,1.5981,1.5984,136300000.0
2005-10-26 09:08:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-10-26 09:09:00,1.5986,1.5986,1.5976,1.5978,136300000.0
2005-10-26 09:10:00,1.5977,1.5979,1.5975,1.5978,136300000.0
2005-10-26 09:11:00,1.5977,1.5977,1.5972,1.5976,136300000.0
2005-10-26 09:12:00,1.5977,1.5984,1.5974,1.5984,136300000.0
2005-10-26 09:13:00,1.5981,1.5987,1.5981,1.5981,136300000.0
2005-10-26 09:14:00,1.5979,1.5983,1.5976,1.5978,136300000.0
2005-10-26 09:15:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-10-26 09:16:00,1.598,1.5981,1.5977,1.598,136300000.0
2005-10-26 09:17:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-10-26 09:18:00,1.5978,1.5978,1.5971,1.5971,136300000.0
2005-10-26 09:19:00,1.597,1.5973,1.5969,1.5971,136300000.0
2005-10-26 09:20:00,1.5972,1.5974,1.5958,1.5959,136300000.0
2005-10-26 09:21:00,1.596,1.5964,1.5958,1.5963,136300000.0
2005-10-26 09:22:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-10-26 09:23:00,1.5962,1.5962,1.5957,1.5958,136300000.0
2005-10-26 09:24:00,1.5957,1.5957,1.5952,1.5953,136300000.0
2005-10-26 09:25:00,1.5954,1.5955,1.5951,1.5953,136300000.0
2005-10-26 09:26:00,1.5953,1.5959,1.5953,1.5956,136300000.0
2005-10-26 09:27:00,1.5957,1.5959,1.5955,1.5956,136300000.0
2005-10-26 09:28:00,1.5957,1.5957,1.5947,1.5952,136300000.0
2005-10-26 09:29:00,1.5951,1.5957,1.595,1.5957,136300000.0
2005-10-26 09:30:00,1.5959,1.596,1.5955,1.596,136300000.0
2005-10-26 09:31:00,1.5961,1.5963,1.5958,1.5962,136300000.0
2005-10-26 09:32:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-10-26 09:33:00,1.5961,1.5965,1.596,1.5965,136300000.0
2005-10-26 09:34:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-10-26 09:35:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-10-26 09:36:00,1.5967,1.597,1.5966,1.597,136300000.0
2005-10-26 09:37:00,1.5969,1.5969,1.5965,1.5969,136300000.0
2005-10-26 09:38:00,1.5968,1.5969,1.5963,1.5966,136300000.0
2005-10-26 09:39:00,1.5965,1.5971,1.5963,1.597,136300000.0
2005-10-26 09:40:00,1.5971,1.5973,1.5963,1.5963,136300000.0
2005-10-26 09:41:00,1.5965,1.5966,1.5961,1.5962,136300000.0
2005-10-26 09:42:00,1.5963,1.5968,1.5959,1.5963,136300000.0
2005-10-26 09:43:00,1.5964,1.597,1.5962,1.5968,136300000.0
2005-10-26 09:44:00,1.597,1.5974,1.5967,1.5971,136300000.0
2005-10-26 09:45:00,1.5969,1.5973,1.5968,1.5972,136300000.0
2005-10-26 09:46:00,1.597,1.5975,1.597,1.5974,136300000.0
2005-10-26 09:47:00,1.5973,1.5973,1.5968,1.5971,136300000.0
2005-10-26 09:48:00,1.5973,1.5981,1.5973,1.5979,136300000.0
2005-10-26 09:49:00,1.5978,1.5981,1.5976,1.5979,136300000.0
2005-10-26 09:50:00,1.5977,1.5977,1.597,1.5973,136300000.0
2005-10-26 09:51:00,1.5972,1.5974,1.5966,1.5967,136300000.0
2005-10-26 09:52:00,1.5966,1.5973,1.5966,1.5971,136300000.0
2005-10-26 09:53:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-10-26 09:54:00,1.5972,1.5973,1.597,1.5973,136300000.0
2005-10-26 09:55:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-10-26 09:56:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-10-26 09:57:00,1.5974,1.5977,1.597,1.5976,136300000.0
2005-10-26 09:58:00,1.5975,1.5979,1.5975,1.5978,136300000.0
2005-10-26 09:59:00,1.5977,1.5982,1.5977,1.5982,136300000.0
2005-10-26 10:00:00,1.5981,1.5987,1.5981,1.5987,136300000.0
2005-10-26 10:01:00,1.5985,1.5987,1.5983,1.5985,136300000.0
2005-10-26 10:02:00,1.5987,1.5987,1.5983,1.5985,136300000.0
2005-10-26 10:03:00,1.5985,1.5985,1.5977,1.5979,136300000.0
2005-10-26 10:04:00,1.5978,1.598,1.5976,1.5977,136300000.0
2005-10-26 10:05:00,1.5976,1.598,1.5974,1.5974,136300000.0
2005-10-26 10:06:00,1.5975,1.5982,1.5975,1.5982,136300000.0
2005-10-26 10:07:00,1.5981,1.5984,1.5981,1.5982,136300000.0
2005-10-26 10:08:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-10-26 10:09:00,1.5984,1.5985,1.5982,1.5983,136300000.0
2005-10-26 10:10:00,1.5984,1.5986,1.5979,1.5984,136300000.0
2005-10-26 10:11:00,1.5986,1.5989,1.5984,1.5984,136300000.0
2005-10-26 10:12:00,1.5986,1.5991,1.5986,1.5989,136300000.0
2005-10-26 10:13:00,1.5988,1.5988,1.5985,1.5986,136300000.0
2005-10-26 10:14:00,1.5987,1.5992,1.5986,1.5992,136300000.0
2005-10-26 10:15:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-10-26 10:16:00,1.5988,1.5992,1.5988,1.5989,136300000.0
2005-10-26 10:17:00,1.599,1.5993,1.5989,1.5991,136300000.0
2005-10-26 10:18:00,1.599,1.5993,1.5988,1.5993,136300000.0
2005-10-26 10:19:00,1.5992,1.5992,1.5987,1.5987,136300000.0
2005-10-26 10:20:00,1.5986,1.5992,1.5984,1.5992,136300000.0
2005-10-26 10:21:00,1.5991,1.5993,1.599,1.599,136300000.0
2005-10-26 10:22:00,1.5989,1.599,1.5986,1.5989,136300000.0
2005-10-26 10:23:00,1.5988,1.5992,1.5988,1.5992,136300000.0
2005-10-26 10:24:00,1.599,1.5992,1.5987,1.5987,136300000.0
2005-10-26 10:25:00,1.5988,1.5988,1.5985,1.5986,136300000.0
2005-10-26 10:26:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-10-26 10:27:00,1.5984,1.5984,1.5977,1.5982,136300000.0
2005-10-26 10:28:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-10-26 10:29:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-10-26 10:30:00,1.5976,1.5982,1.5975,1.5978,136300000.0
2005-10-26 10:31:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-10-26 10:32:00,1.5982,1.5984,1.598,1.5981,136300000.0
2005-10-26 10:33:00,1.598,1.5981,1.5976,1.5977,136300000.0
2005-10-26 10:34:00,1.5978,1.5981,1.5973,1.5976,136300000.0
2005-10-26 10:35:00,1.5974,1.5974,1.597,1.597,136300000.0
2005-10-26 10:36:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-10-26 10:37:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-10-26 10:38:00,1.5971,1.5973,1.597,1.5973,136300000.0
2005-10-26 10:39:00,1.5971,1.5973,1.597,1.5971,136300000.0
2005-10-26 10:40:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-10-26 10:41:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-10-26 10:42:00,1.5972,1.5976,1.5971,1.5975,136300000.0
2005-10-26 10:43:00,1.5976,1.598,1.5975,1.5979,136300000.0
2005-10-26 10:44:00,1.5978,1.5982,1.5977,1.5977,136300000.0
2005-10-26 10:45:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-10-26 10:46:00,1.598,1.5983,1.598,1.5981,136300000.0
2005-10-26 10:47:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-10-26 10:48:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-10-26 10:49:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-10-26 10:50:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-10-26 10:51:00,1.5979,1.598,1.5976,1.5978,136300000.0
2005-10-26 10:52:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-10-26 10:53:00,1.5977,1.5979,1.5976,1.5978,136300000.0
2005-10-26 10:54:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-26 10:55:00,1.5976,1.5979,1.5974,1.5979,136300000.0
2005-10-26 10:56:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-10-26 10:57:00,1.5982,1.5982,1.5978,1.598,136300000.0
2005-10-26 10:58:00,1.5981,1.5981,1.5976,1.598,136300000.0
2005-10-26 10:59:00,1.5981,1.5981,1.5976,1.5976,136300000.0
2005-10-26 11:00:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-10-26 11:01:00,1.5973,1.5977,1.5973,1.5977,136300000.0
2005-10-26 11:02:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-10-26 11:03:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-10-26 11:04:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-10-26 11:05:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-10-26 11:06:00,1.598,1.5981,1.5978,1.5978,136300000.0
2005-10-26 11:07:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-10-26 11:08:00,1.5977,1.5978,1.5976,1.5976,136300000.0
2005-10-26 11:09:00,1.5977,1.5978,1.5975,1.5977,136300000.0
2005-10-26 11:10:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-10-26 11:11:00,1.5977,1.5979,1.5976,1.5976,136300000.0
2005-10-26 11:12:00,1.5975,1.5978,1.5974,1.5977,136300000.0
2005-10-26 11:13:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-10-26 11:14:00,1.5977,1.5977,1.5973,1.5974,136300000.0
2005-10-26 11:15:00,1.5975,1.5975,1.5971,1.5974,136300000.0
2005-10-26 11:16:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2005-10-26 11:17:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-10-26 11:18:00,1.5973,1.5975,1.5972,1.5975,136300000.0
2005-10-26 11:19:00,1.5976,1.5976,1.5973,1.5973,136300000.0
2005-10-26 11:20:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-10-26 11:21:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2005-10-26 11:22:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-10-26 11:23:00,1.5971,1.5975,1.5971,1.5972,136300000.0
2005-10-26 11:24:00,1.5971,1.5971,1.597,1.5971,136300000.0
2005-10-26 11:25:00,1.597,1.597,1.597,1.597,136300000.0
2005-10-26 11:26:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-10-26 11:27:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-10-26 11:28:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-10-26 11:29:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-10-26 11:30:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-10-26 11:31:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-10-26 11:32:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-10-26 11:33:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-10-26 11:34:00,1.5984,1.5984,1.5979,1.5979,136300000.0
2005-10-26 11:35:00,1.5978,1.598,1.5977,1.5979,136300000.0
2005-10-26 11:36:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-10-26 11:37:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-10-26 11:38:00,1.597,1.5971,1.5969,1.597,136300000.0
2005-10-26 11:39:00,1.5969,1.5975,1.5967,1.5973,136300000.0
2005-10-26 11:40:00,1.5975,1.5977,1.5972,1.5975,136300000.0
2005-10-26 11:41:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-10-26 11:42:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-10-26 11:43:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-10-26 11:44:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-10-26 11:45:00,1.5975,1.5977,1.5974,1.5975,136300000.0
2005-10-26 11:46:00,1.5974,1.5974,1.5967,1.597,136300000.0
2005-10-26 11:47:00,1.5969,1.5974,1.5969,1.5969,136300000.0
2005-10-26 11:48:00,1.5971,1.5975,1.597,1.597,136300000.0
2005-10-26 11:49:00,1.5968,1.5971,1.5967,1.5967,136300000.0
2005-10-26 11:50:00,1.5968,1.597,1.5966,1.5967,136300000.0
2005-10-26 11:51:00,1.5968,1.5971,1.5967,1.5969,136300000.0
2005-10-26 11:52:00,1.597,1.5973,1.5969,1.5969,136300000.0
2005-10-26 11:53:00,1.597,1.597,1.5963,1.5965,136300000.0
2005-10-26 11:54:00,1.5967,1.5967,1.5962,1.5963,136300000.0
2005-10-26 11:55:00,1.5964,1.5968,1.5963,1.5963,136300000.0
2005-10-26 11:56:00,1.596,1.5964,1.5959,1.5961,136300000.0
2005-10-26 11:57:00,1.5958,1.5966,1.5957,1.5962,136300000.0
2005-10-26 11:58:00,1.596,1.5963,1.5958,1.5959,136300000.0
2005-10-26 11:59:00,1.596,1.5963,1.5958,1.5963,136300000.0
2005-10-26 12:00:00,1.5962,1.5965,1.596,1.596,136300000.0
2005-10-26 12:01:00,1.5962,1.5963,1.5956,1.5956,136300000.0
2005-10-26 12:02:00,1.5957,1.5961,1.5957,1.5958,136300000.0
2005-10-26 12:03:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-10-26 12:04:00,1.5958,1.5958,1.5949,1.595,136300000.0
2005-10-26 12:05:00,1.5951,1.5954,1.595,1.595,136300000.0
2005-10-26 12:06:00,1.5951,1.5957,1.5951,1.5953,136300000.0
2005-10-26 12:07:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-10-26 12:08:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-10-26 12:09:00,1.5954,1.5961,1.5953,1.5961,136300000.0
2005-10-26 12:10:00,1.5962,1.5962,1.5953,1.5954,136300000.0
2005-10-26 12:11:00,1.5953,1.5962,1.5953,1.5962,136300000.0
2005-10-26 12:12:00,1.5961,1.5964,1.5959,1.596,136300000.0
2005-10-26 12:13:00,1.5961,1.5972,1.5961,1.597,136300000.0
2005-10-26 12:14:00,1.5969,1.597,1.5964,1.5967,136300000.0
2005-10-26 12:15:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-10-26 12:16:00,1.5967,1.5972,1.5966,1.5971,136300000.0
2005-10-26 12:17:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-10-26 12:18:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-10-26 12:19:00,1.5971,1.5971,1.597,1.5971,136300000.0
2005-10-26 12:20:00,1.597,1.5972,1.5969,1.5972,136300000.0
2005-10-26 12:21:00,1.5973,1.5974,1.5972,1.5972,136300000.0
2005-10-26 12:22:00,1.5973,1.5976,1.5972,1.5973,136300000.0
2005-10-26 12:23:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-10-26 12:24:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-10-26 12:25:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-10-26 12:26:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-10-26 12:27:00,1.597,1.5971,1.5966,1.5971,136300000.0
2005-10-26 12:28:00,1.597,1.597,1.5966,1.5967,136300000.0
2005-10-26 12:29:00,1.5968,1.5968,1.5964,1.5966,136300000.0
2005-10-26 12:30:00,1.5967,1.5967,1.5962,1.5962,136300000.0
2005-10-26 12:31:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-10-26 12:32:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-10-26 12:33:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-10-26 12:34:00,1.5961,1.5963,1.5958,1.5961,136300000.0
2005-10-26 12:35:00,1.5961,1.5963,1.596,1.5963,136300000.0
2005-10-26 12:36:00,1.5957,1.5963,1.5957,1.5962,136300000.0
2005-10-26 12:37:00,1.5963,1.5966,1.5962,1.5966,136300000.0
2005-10-26 12:38:00,1.5965,1.5967,1.5961,1.5964,136300000.0
2005-10-26 12:39:00,1.5965,1.5965,1.596,1.5962,136300000.0
2005-10-26 12:40:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-10-26 12:41:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-10-26 12:42:00,1.5961,1.5962,1.5958,1.5961,136300000.0
2005-10-26 12:43:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-10-26 12:44:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-10-26 12:45:00,1.5957,1.596,1.5954,1.5956,136300000.0
2005-10-26 12:46:00,1.5957,1.5959,1.5956,1.5956,136300000.0
2005-10-26 12:47:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-10-26 12:48:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-10-26 12:49:00,1.5956,1.5957,1.5956,1.5956,136300000.0
2005-10-26 12:50:00,1.5952,1.5957,1.5952,1.5956,136300000.0
2005-10-26 12:51:00,1.5954,1.5956,1.5953,1.5954,136300000.0
2005-10-26 12:52:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-10-26 12:53:00,1.5955,1.5957,1.5954,1.5956,136300000.0
2005-10-26 12:54:00,1.5957,1.596,1.5955,1.5957,136300000.0
2005-10-26 12:55:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-10-26 12:56:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-10-26 12:57:00,1.5956,1.5956,1.5951,1.5953,136300000.0
2005-10-26 12:58:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-10-26 12:59:00,1.5955,1.596,1.5952,1.5956,136300000.0
2005-10-26 13:00:00,1.5957,1.5962,1.5957,1.5961,136300000.0
2005-10-26 13:01:00,1.5962,1.5964,1.596,1.5961,136300000.0
2005-10-26 13:02:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-10-26 13:03:00,1.5965,1.5974,1.5965,1.5973,136300000.0
2005-10-26 13:04:00,1.5972,1.5979,1.597,1.5977,136300000.0
2005-10-26 13:05:00,1.5979,1.5987,1.5979,1.5982,136300000.0
2005-10-26 13:06:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-10-26 13:07:00,1.5981,1.5982,1.5979,1.5982,136300000.0
2005-10-26 13:08:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-10-26 13:09:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-10-26 13:10:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-10-26 13:11:00,1.5979,1.5979,1.5977,1.5979,136300000.0
2005-10-26 13:12:00,1.5978,1.5979,1.5975,1.5979,136300000.0
2005-10-26 13:13:00,1.598,1.5983,1.598,1.598,136300000.0
2005-10-26 13:15:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-10-26 13:16:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-10-26 13:17:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-10-26 13:18:00,1.5977,1.5981,1.5977,1.598,136300000.0
2005-10-26 13:19:00,1.5981,1.5982,1.5977,1.5978,136300000.0
2005-10-26 13:20:00,1.5979,1.598,1.5975,1.5975,136300000.0
2005-10-26 13:21:00,1.5974,1.5977,1.5971,1.5972,136300000.0
2005-10-26 13:22:00,1.5971,1.5976,1.5971,1.5972,136300000.0
2005-10-26 13:23:00,1.5973,1.5973,1.597,1.597,136300000.0
2005-10-26 13:24:00,1.597,1.5976,1.5968,1.5976,136300000.0
2005-10-26 13:25:00,1.5974,1.598,1.5974,1.5979,136300000.0
2005-10-26 13:26:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-10-26 13:27:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-10-26 13:28:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-10-26 13:29:00,1.5977,1.5983,1.5977,1.5982,136300000.0
2005-10-26 13:30:00,1.5981,1.5982,1.5979,1.5979,136300000.0
2005-10-26 13:31:00,1.5981,1.5984,1.5979,1.598,136300000.0
2005-10-26 13:32:00,1.5979,1.5987,1.5979,1.5985,136300000.0
2005-10-26 13:33:00,1.5984,1.5985,1.598,1.598,136300000.0
2005-10-26 13:34:00,1.5977,1.5981,1.5977,1.5981,136300000.0
2005-10-26 13:35:00,1.5979,1.5981,1.5978,1.5979,136300000.0
2005-10-26 13:36:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-10-26 13:37:00,1.5977,1.598,1.5976,1.598,136300000.0
2005-10-26 13:38:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-10-26 13:39:00,1.5982,1.5982,1.5979,1.598,136300000.0
2005-10-26 13:40:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-10-26 13:41:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-10-26 13:42:00,1.598,1.5982,1.5978,1.598,136300000.0
2005-10-26 13:43:00,1.5979,1.5985,1.5978,1.5982,136300000.0
2005-10-26 13:44:00,1.5984,1.5986,1.5979,1.5983,136300000.0
2005-10-26 13:45:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-26 13:46:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-10-26 13:47:00,1.5981,1.5983,1.5979,1.598,136300000.0
2005-10-26 13:48:00,1.5981,1.5983,1.5979,1.5982,136300000.0
2005-10-26 13:49:00,1.5983,1.5984,1.598,1.5982,136300000.0
2005-10-26 13:50:00,1.5983,1.5985,1.5982,1.5984,136300000.0
2005-10-26 13:51:00,1.5985,1.5989,1.5983,1.5985,136300000.0
2005-10-26 13:52:00,1.5984,1.5985,1.5983,1.5984,136300000.0
2005-10-26 13:53:00,1.5982,1.5985,1.598,1.5984,136300000.0
2005-10-26 13:54:00,1.5985,1.5986,1.5984,1.5984,136300000.0
2005-10-26 13:55:00,1.5985,1.5985,1.5982,1.5982,136300000.0
2005-10-26 13:56:00,1.5981,1.5982,1.5978,1.598,136300000.0
2005-10-26 13:57:00,1.5981,1.5984,1.598,1.598,136300000.0
2005-10-26 13:58:00,1.5981,1.5986,1.5981,1.5981,136300000.0
2005-10-26 13:59:00,1.5982,1.5983,1.5978,1.5981,136300000.0
2005-10-26 14:00:00,1.5979,1.5985,1.5979,1.5983,136300000.0
2005-10-26 14:01:00,1.5984,1.5985,1.5981,1.5981,136300000.0
2005-10-26 14:02:00,1.5979,1.5984,1.5979,1.5981,136300000.0
2005-10-26 14:03:00,1.598,1.5981,1.5978,1.5981,136300000.0
2005-10-26 14:04:00,1.598,1.5982,1.5979,1.5982,136300000.0
2005-10-26 14:05:00,1.5983,1.5983,1.5979,1.5981,136300000.0
2005-10-26 14:06:00,1.5984,1.5984,1.598,1.5981,136300000.0
2005-10-26 14:07:00,1.5982,1.5984,1.598,1.598,136300000.0
2005-10-26 14:08:00,1.5981,1.5985,1.5981,1.5985,136300000.0
2005-10-26 14:09:00,1.5984,1.5988,1.5984,1.5986,136300000.0
2005-10-26 14:10:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-10-26 14:11:00,1.5984,1.5987,1.598,1.5986,136300000.0
2005-10-26 14:12:00,1.5985,1.5985,1.5975,1.5978,136300000.0
2005-10-26 14:13:00,1.5979,1.5979,1.5971,1.5976,136300000.0
2005-10-26 14:14:00,1.5972,1.5978,1.5972,1.5974,136300000.0
2005-10-26 14:15:00,1.5975,1.5978,1.5971,1.5973,136300000.0
2005-10-26 14:16:00,1.5972,1.5972,1.5967,1.5972,136300000.0
2005-10-26 14:17:00,1.5971,1.5974,1.5969,1.5972,136300000.0
2005-10-26 14:18:00,1.5971,1.5971,1.5963,1.5963,136300000.0
2005-10-26 14:19:00,1.5964,1.5966,1.5962,1.5966,136300000.0
2005-10-26 14:20:00,1.5965,1.5968,1.5963,1.5967,136300000.0
2005-10-26 14:21:00,1.5966,1.5974,1.5964,1.5971,136300000.0
2005-10-26 14:22:00,1.5972,1.5974,1.5964,1.5967,136300000.0
2005-10-26 14:23:00,1.5966,1.5971,1.5966,1.597,136300000.0
2005-10-26 14:24:00,1.5972,1.5973,1.5969,1.5973,136300000.0
2005-10-26 14:25:00,1.5972,1.5973,1.5968,1.5972,136300000.0
2005-10-26 14:26:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-10-26 14:27:00,1.5972,1.5974,1.597,1.5971,136300000.0
2005-10-26 14:28:00,1.597,1.5977,1.597,1.5974,136300000.0
2005-10-26 14:29:00,1.5976,1.5978,1.5972,1.5974,136300000.0
2005-10-26 14:30:00,1.5973,1.5974,1.5971,1.5972,136300000.0
2005-10-26 14:31:00,1.5972,1.5978,1.597,1.5978,136300000.0
2005-10-26 14:32:00,1.5976,1.5985,1.5974,1.5977,136300000.0
2005-10-26 14:33:00,1.5978,1.5985,1.5977,1.5981,136300000.0
2005-10-26 14:34:00,1.5979,1.5983,1.5979,1.598,136300000.0
2005-10-26 14:35:00,1.5981,1.5984,1.5981,1.5982,136300000.0
2005-10-26 14:36:00,1.5981,1.5982,1.5976,1.598,136300000.0
2005-10-26 14:37:00,1.5979,1.5981,1.5978,1.598,136300000.0
2005-10-26 14:38:00,1.5979,1.598,1.5976,1.5978,136300000.0
2005-10-26 14:39:00,1.5979,1.5981,1.5977,1.5978,136300000.0
2005-10-26 14:40:00,1.5976,1.5978,1.5975,1.5976,136300000.0
2005-10-26 14:41:00,1.5978,1.5979,1.5976,1.5978,136300000.0
2005-10-26 14:42:00,1.5977,1.5983,1.5975,1.5983,136300000.0
2005-10-26 14:43:00,1.5981,1.5982,1.5978,1.5979,136300000.0
2005-10-26 14:44:00,1.5981,1.5983,1.5979,1.5981,136300000.0
2005-10-26 14:45:00,1.5983,1.5983,1.598,1.5982,136300000.0
2005-10-26 14:46:00,1.5983,1.5983,1.5976,1.598,136300000.0
2005-10-26 14:47:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-10-26 14:48:00,1.5983,1.5984,1.5979,1.598,136300000.0
2005-10-26 14:49:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-10-26 14:50:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-10-26 14:51:00,1.5983,1.5985,1.5981,1.5983,136300000.0
2005-10-26 14:52:00,1.5984,1.5985,1.5981,1.5983,136300000.0
2005-10-26 14:53:00,1.5984,1.5994,1.5983,1.5992,136300000.0
2005-10-26 14:54:00,1.5991,1.5994,1.5991,1.5991,136300000.0
2005-10-26 14:55:00,1.5986,1.5989,1.5985,1.5987,136300000.0
2005-10-26 14:56:00,1.5984,1.5987,1.5981,1.5985,136300000.0
2005-10-26 14:57:00,1.5984,1.5988,1.5982,1.5984,136300000.0
2005-10-26 14:58:00,1.5983,1.5987,1.5983,1.5985,136300000.0
2005-10-26 14:59:00,1.5986,1.5988,1.5983,1.5987,136300000.0
2005-10-26 15:00:00,1.5985,1.5987,1.5981,1.5984,136300000.0
2005-10-26 15:01:00,1.5985,1.5985,1.5979,1.5982,136300000.0
2005-10-26 15:02:00,1.5983,1.5984,1.5978,1.5981,136300000.0
2005-10-26 15:03:00,1.5982,1.5983,1.598,1.5982,136300000.0
2005-10-26 15:04:00,1.5983,1.5983,1.5978,1.5979,136300000.0
2005-10-26 15:05:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-10-26 15:06:00,1.5985,1.5985,1.5982,1.5982,136300000.0
2005-10-26 15:07:00,1.5981,1.5983,1.5977,1.5982,136300000.0
2005-10-26 15:08:00,1.5981,1.5983,1.5979,1.5982,136300000.0
2005-10-26 15:09:00,1.5983,1.5983,1.5979,1.5979,136300000.0
2005-10-26 15:10:00,1.5978,1.5981,1.5977,1.5977,136300000.0
2005-10-26 15:11:00,1.5975,1.598,1.5975,1.5978,136300000.0
2005-10-26 15:12:00,1.5979,1.5982,1.5974,1.5976,136300000.0
2005-10-26 15:13:00,1.5975,1.5976,1.5972,1.5972,136300000.0
2005-10-26 15:14:00,1.5971,1.5975,1.5971,1.5974,136300000.0
2005-10-26 15:15:00,1.5976,1.5977,1.5973,1.5975,136300000.0
2005-10-26 15:16:00,1.5976,1.5977,1.5974,1.5975,136300000.0
2005-10-26 15:17:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-10-26 15:18:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-10-26 15:19:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-10-26 15:20:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-10-26 15:21:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-10-26 15:22:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-10-26 15:23:00,1.5976,1.5977,1.5971,1.5973,136300000.0
2005-10-26 15:24:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-10-26 15:25:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-10-26 15:26:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-10-26 15:27:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-10-26 15:28:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-10-26 15:29:00,1.5972,1.5974,1.5967,1.5969,136300000.0
2005-10-26 15:30:00,1.5968,1.5975,1.5968,1.5975,136300000.0
2005-10-26 15:31:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-10-26 15:32:00,1.5974,1.5975,1.5971,1.5972,136300000.0
2005-10-26 15:33:00,1.5971,1.5977,1.5971,1.5977,136300000.0
2005-10-26 15:34:00,1.5978,1.5978,1.5974,1.5978,136300000.0
2005-10-26 15:35:00,1.5977,1.598,1.5969,1.5971,136300000.0
2005-10-26 15:36:00,1.5972,1.5974,1.5972,1.5973,136300000.0
2005-10-26 15:37:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-10-26 15:38:00,1.5975,1.5976,1.5971,1.5973,136300000.0
2005-10-26 15:39:00,1.5974,1.5976,1.5971,1.5976,136300000.0
2005-10-26 15:40:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-10-26 15:41:00,1.5976,1.5979,1.5974,1.5975,136300000.0
2005-10-26 15:42:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-10-26 15:43:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-10-26 15:44:00,1.5977,1.5982,1.5977,1.5981,136300000.0
2005-10-26 15:45:00,1.598,1.5984,1.598,1.5982,136300000.0
2005-10-26 15:46:00,1.5981,1.5982,1.5978,1.5978,136300000.0
2005-10-26 15:47:00,1.5979,1.5983,1.5979,1.5982,136300000.0
2005-10-26 15:48:00,1.5983,1.5986,1.5981,1.5981,136300000.0
2005-10-26 15:49:00,1.598,1.5988,1.5979,1.5988,136300000.0
2005-10-26 15:50:00,1.5989,1.5989,1.5986,1.5987,136300000.0
2005-10-26 15:51:00,1.5986,1.5988,1.5984,1.5986,136300000.0
2005-10-26 15:52:00,1.5988,1.5989,1.5985,1.5988,136300000.0
2005-10-26 15:53:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-10-26 15:54:00,1.5988,1.5988,1.5983,1.5983,136300000.0
2005-10-26 15:55:00,1.5984,1.5988,1.598,1.5988,136300000.0
2005-10-26 15:56:00,1.5986,1.599,1.5986,1.5989,136300000.0
2005-10-26 15:57:00,1.5988,1.5989,1.5986,1.5987,136300000.0
2005-10-26 15:58:00,1.5986,1.5988,1.5985,1.5987,136300000.0
2005-10-26 15:59:00,1.5986,1.5988,1.5985,1.5986,136300000.0
2005-10-26 16:00:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-10-26 16:01:00,1.5988,1.5988,1.5983,1.5983,136300000.0
2005-10-26 16:02:00,1.5985,1.5989,1.5982,1.5989,136300000.0
2005-10-26 16:03:00,1.5988,1.5993,1.5985,1.5987,136300000.0
2005-10-26 16:04:00,1.5988,1.5994,1.5983,1.5992,136300000.0
2005-10-26 16:05:00,1.5991,1.5998,1.599,1.5996,136300000.0
2005-10-26 16:06:00,1.5994,1.5996,1.599,1.5992,136300000.0
2005-10-26 16:07:00,1.5992,1.5993,1.5988,1.599,136300000.0
2005-10-26 16:08:00,1.5989,1.5994,1.5988,1.5992,136300000.0
2005-10-26 16:09:00,1.5991,1.5997,1.5991,1.5997,136300000.0
2005-10-26 16:10:00,1.5995,1.5999,1.5992,1.5999,136300000.0
2005-10-26 16:11:00,1.5997,1.5999,1.5995,1.5996,136300000.0
2005-10-26 16:12:00,1.5995,1.5999,1.5994,1.5996,136300000.0
2005-10-26 16:13:00,1.5997,1.6002,1.5997,1.6001,136300000.0
2005-10-26 16:14:00,1.6002,1.6004,1.5996,1.6004,136300000.0
2005-10-26 16:15:00,1.6003,1.6006,1.5997,1.5997,136300000.0
2005-10-26 16:16:00,1.5995,1.5997,1.5992,1.5996,136300000.0
2005-10-26 16:17:00,1.5995,1.5995,1.5991,1.5994,136300000.0
2005-10-26 16:18:00,1.5993,1.5993,1.5986,1.5992,136300000.0
2005-10-26 16:19:00,1.599,1.5997,1.599,1.5994,136300000.0
2005-10-26 16:20:00,1.5996,1.6,1.5993,1.5998,136300000.0
2005-10-26 16:21:00,1.6,1.6,1.5994,1.5998,136300000.0
2005-10-26 16:22:00,1.5996,1.6004,1.5996,1.5999,136300000.0
2005-10-26 16:23:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-10-26 16:24:00,1.6,1.6003,1.5998,1.5998,136300000.0
2005-10-26 16:25:00,1.5999,1.6002,1.5998,1.5998,136300000.0
2005-10-26 16:26:00,1.5998,1.6001,1.5998,1.5998,136300000.0
2005-10-26 16:27:00,1.5997,1.6004,1.5997,1.6004,136300000.0
2005-10-26 16:28:00,1.6006,1.6009,1.5997,1.5998,136300000.0
2005-10-26 16:29:00,1.5997,1.6002,1.5994,1.5997,136300000.0
2005-10-26 16:30:00,1.5998,1.6,1.5994,1.5995,136300000.0
2005-10-26 16:31:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-10-26 16:32:00,1.599,1.5995,1.599,1.5993,136300000.0
2005-10-26 16:33:00,1.5994,1.5997,1.5991,1.5993,136300000.0
2005-10-26 16:34:00,1.5992,1.5993,1.5991,1.5991,136300000.0
2005-10-26 16:35:00,1.5992,1.5996,1.5992,1.5995,136300000.0
2005-10-26 16:36:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-10-26 16:37:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-10-26 16:38:00,1.5995,1.5996,1.5992,1.5992,136300000.0
2005-10-26 16:39:00,1.5993,1.5997,1.5993,1.5994,136300000.0
2005-10-26 16:40:00,1.5992,1.5995,1.5989,1.599,136300000.0
2005-10-26 16:41:00,1.5989,1.6,1.5989,1.5998,136300000.0
2005-10-26 16:42:00,1.5999,1.5999,1.5996,1.5998,136300000.0
2005-10-26 16:43:00,1.5999,1.5999,1.5996,1.5998,136300000.0
2005-10-26 16:44:00,1.5997,1.6002,1.5996,1.5996,136300000.0
2005-10-26 16:45:00,1.5998,1.6003,1.5995,1.5999,136300000.0
2005-10-26 16:46:00,1.6001,1.6002,1.5999,1.5999,136300000.0
2005-10-26 16:47:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-10-26 16:48:00,1.5999,1.6004,1.5999,1.6,136300000.0
2005-10-26 16:49:00,1.6001,1.6001,1.5994,1.5997,136300000.0
2005-10-26 16:50:00,1.5998,1.5999,1.5994,1.5995,136300000.0
2005-10-26 16:51:00,1.5997,1.6001,1.5996,1.5999,136300000.0
2005-10-26 16:52:00,1.5998,1.6001,1.5995,1.5998,136300000.0
2005-10-26 16:53:00,1.5997,1.5999,1.5995,1.5999,136300000.0
2005-10-26 16:54:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-10-26 16:55:00,1.5996,1.6001,1.5995,1.5998,136300000.0
2005-10-26 16:56:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-10-26 16:57:00,1.5998,1.6006,1.5998,1.6002,136300000.0
2005-10-26 16:58:00,1.6001,1.6007,1.6001,1.6001,136300000.0
2005-10-26 16:59:00,1.6003,1.6007,1.6001,1.6002,136300000.0
2005-10-26 17:00:00,1.6001,1.6005,1.5998,1.6002,136300000.0
2005-10-26 17:01:00,1.6004,1.6004,1.6,1.6001,136300000.0
2005-10-26 17:02:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-10-26 17:03:00,1.6001,1.6002,1.5999,1.5999,136300000.0
2005-10-26 17:04:00,1.6001,1.6002,1.5998,1.6002,136300000.0
2005-10-26 17:05:00,1.6,1.6014,1.6,1.601,136300000.0
2005-10-26 17:06:00,1.6008,1.6011,1.6006,1.6007,136300000.0
2005-10-26 17:07:00,1.6006,1.6009,1.6004,1.6006,136300000.0
2005-10-26 17:08:00,1.6005,1.6009,1.6005,1.6008,136300000.0
2005-10-26 17:09:00,1.6007,1.6008,1.6005,1.6006,136300000.0
2005-10-26 17:10:00,1.6005,1.6014,1.6005,1.6013,136300000.0
2005-10-26 17:11:00,1.6014,1.6014,1.6007,1.601,136300000.0
2005-10-26 17:12:00,1.6012,1.6012,1.6009,1.6011,136300000.0
2005-10-26 17:13:00,1.6012,1.6012,1.6006,1.601,136300000.0
2005-10-26 17:14:00,1.6007,1.6009,1.6006,1.6006,136300000.0
2005-10-26 17:15:00,1.6007,1.6007,1.6005,1.6007,136300000.0
2005-10-26 17:16:00,1.6006,1.6008,1.6003,1.6006,136300000.0
2005-10-26 17:17:00,1.6005,1.6007,1.6002,1.6006,136300000.0
2005-10-26 17:18:00,1.6004,1.6006,1.6003,1.6003,136300000.0
2005-10-26 17:19:00,1.6006,1.6012,1.6006,1.6011,136300000.0
2005-10-26 17:20:00,1.601,1.6011,1.6008,1.6011,136300000.0
2005-10-26 17:21:00,1.6013,1.6013,1.6007,1.6009,136300000.0
2005-10-26 17:22:00,1.6008,1.601,1.6008,1.6009,136300000.0
2005-10-26 17:23:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-10-26 17:24:00,1.6009,1.601,1.6008,1.6008,136300000.0
2005-10-26 17:26:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-10-26 17:27:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-10-26 17:28:00,1.6007,1.6008,1.6005,1.6006,136300000.0
2005-10-26 17:29:00,1.6005,1.6005,1.6,1.6004,136300000.0
2005-10-26 17:30:00,1.6002,1.6008,1.6001,1.6006,136300000.0
2005-10-26 17:31:00,1.6005,1.6005,1.6,1.6,136300000.0
2005-10-26 17:32:00,1.5999,1.6,1.5993,1.5994,136300000.0
2005-10-26 17:33:00,1.5995,1.5999,1.5995,1.5997,136300000.0
2005-10-26 17:34:00,1.5996,1.5997,1.599,1.599,136300000.0
2005-10-26 17:35:00,1.5992,1.5994,1.599,1.5991,136300000.0
2005-10-26 17:36:00,1.599,1.5991,1.5986,1.5991,136300000.0
2005-10-26 17:37:00,1.5992,1.5993,1.5988,1.5989,136300000.0
2005-10-26 17:38:00,1.599,1.5993,1.5988,1.5992,136300000.0
2005-10-26 17:39:00,1.5991,1.5992,1.5986,1.5989,136300000.0
2005-10-26 17:40:00,1.5988,1.5991,1.5986,1.5986,136300000.0
2005-10-26 17:41:00,1.5984,1.5989,1.5984,1.5989,136300000.0
2005-10-26 17:42:00,1.599,1.5991,1.5987,1.5991,136300000.0
2005-10-26 17:43:00,1.5992,1.5993,1.5989,1.599,136300000.0
2005-10-26 17:44:00,1.5991,1.5993,1.599,1.5991,136300000.0
2005-10-26 17:45:00,1.5992,1.5996,1.599,1.5994,136300000.0
2005-10-26 17:46:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-10-26 17:47:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-10-26 17:48:00,1.6001,1.6001,1.6,1.6,136300000.0
2005-10-26 17:49:00,1.6001,1.6001,1.5998,1.6,136300000.0
2005-10-26 17:50:00,1.6001,1.6002,1.6,1.6,136300000.0
2005-10-26 17:51:00,1.6001,1.6004,1.6,1.6001,136300000.0
2005-10-26 17:52:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-10-26 17:53:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-10-26 17:54:00,1.6004,1.6005,1.6,1.6005,136300000.0
2005-10-26 17:55:00,1.6006,1.6006,1.6003,1.6004,136300000.0
2005-10-26 17:56:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-26 17:57:00,1.6005,1.601,1.6005,1.601,136300000.0
2005-10-26 17:58:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-10-26 17:59:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-10-26 18:00:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-10-26 18:01:00,1.6009,1.6015,1.6008,1.6011,136300000.0
2005-10-26 18:02:00,1.6011,1.6013,1.6008,1.6008,136300000.0
2005-10-26 18:03:00,1.6006,1.6013,1.6005,1.6008,136300000.0
2005-10-26 18:04:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-26 18:05:00,1.6011,1.6013,1.6008,1.6013,136300000.0
2005-10-26 18:06:00,1.6012,1.6017,1.6011,1.6013,136300000.0
2005-10-26 18:07:00,1.6014,1.6018,1.6014,1.6016,136300000.0
2005-10-26 18:08:00,1.6017,1.6018,1.6008,1.6008,136300000.0
2005-10-26 18:09:00,1.6012,1.6014,1.6005,1.6009,136300000.0
2005-10-26 18:10:00,1.6006,1.6013,1.6006,1.6012,136300000.0
2005-10-26 18:11:00,1.6014,1.602,1.6009,1.6016,136300000.0
2005-10-26 18:12:00,1.6017,1.6017,1.6014,1.6015,136300000.0
2005-10-26 18:13:00,1.6016,1.6018,1.6013,1.6016,136300000.0
2005-10-26 18:14:00,1.6014,1.6015,1.6008,1.6008,136300000.0
2005-10-26 18:15:00,1.6011,1.6013,1.6006,1.6008,136300000.0
2005-10-26 18:16:00,1.6011,1.602,1.6008,1.6009,136300000.0
2005-10-26 18:17:00,1.6012,1.6012,1.6006,1.6008,136300000.0
2005-10-26 18:18:00,1.6006,1.6014,1.6006,1.6012,136300000.0
2005-10-26 18:19:00,1.6014,1.6014,1.6009,1.6012,136300000.0
2005-10-26 18:20:00,1.6013,1.6015,1.6011,1.6014,136300000.0
2005-10-26 18:21:00,1.6013,1.6017,1.6013,1.6017,136300000.0
2005-10-26 18:22:00,1.6015,1.6015,1.6008,1.6011,136300000.0
2005-10-26 18:23:00,1.6012,1.6012,1.6005,1.6006,136300000.0
2005-10-26 18:24:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-10-26 18:26:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-10-26 18:27:00,1.6,1.6009,1.6,1.6008,136300000.0
2005-10-26 18:28:00,1.6011,1.6011,1.6006,1.6011,136300000.0
2005-10-26 18:29:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-10-26 18:30:00,1.6011,1.6013,1.6011,1.6011,136300000.0
2005-10-26 18:31:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-10-26 18:32:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-10-26 18:33:00,1.6011,1.6012,1.6009,1.6011,136300000.0
2005-10-26 18:34:00,1.6012,1.6013,1.6008,1.6009,136300000.0
2005-10-26 18:35:00,1.6011,1.6011,1.6005,1.6005,136300000.0
2005-10-26 18:36:00,1.6006,1.6006,1.6,1.6,136300000.0
2005-10-26 18:37:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-10-26 18:38:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 18:39:00,1.6006,1.6012,1.6006,1.6009,136300000.0
2005-10-26 18:40:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-10-26 18:41:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-10-26 18:42:00,1.6012,1.6014,1.6009,1.6014,136300000.0
2005-10-26 18:43:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-10-26 18:44:00,1.6014,1.6015,1.6011,1.6014,136300000.0
2005-10-26 18:45:00,1.6011,1.6014,1.6011,1.6013,136300000.0
2005-10-26 18:46:00,1.6012,1.6012,1.6005,1.6006,136300000.0
2005-10-26 18:48:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-10-26 18:49:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-26 18:50:00,1.6006,1.6008,1.6004,1.6008,136300000.0
2005-10-26 18:51:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-10-26 18:52:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2005-10-26 18:53:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-26 18:54:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-26 18:55:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 18:56:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 18:57:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-26 18:58:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 18:59:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-26 19:00:00,1.6008,1.6008,1.6004,1.6006,136300000.0
2005-10-26 19:02:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-10-26 19:03:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 19:04:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-10-26 19:06:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2005-10-26 19:07:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2005-10-26 19:08:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-26 19:09:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-10-26 19:10:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-26 19:11:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-10-26 19:12:00,1.6006,1.6006,1.6002,1.6005,136300000.0
2005-10-26 19:13:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-10-26 19:14:00,1.6006,1.6008,1.6002,1.6002,136300000.0
2005-10-26 19:15:00,1.6004,1.6006,1.6002,1.6002,136300000.0
2005-10-26 19:16:00,1.6004,1.6009,1.6004,1.6006,136300000.0
2005-10-26 19:17:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-10-26 19:18:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-26 19:19:00,1.6005,1.6009,1.6005,1.6009,136300000.0
2005-10-26 19:21:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 19:23:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 19:24:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-26 19:26:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-26 19:27:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-10-26 19:29:00,1.6005,1.6006,1.6004,1.6004,136300000.0
2005-10-26 19:30:00,1.6005,1.6009,1.6005,1.6008,136300000.0
2005-10-26 19:31:00,1.6008,1.6013,1.6006,1.6013,136300000.0
2005-10-26 19:32:00,1.6012,1.6015,1.6008,1.6012,136300000.0
2005-10-26 19:33:00,1.6013,1.6013,1.6006,1.6006,136300000.0
2005-10-26 19:34:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-10-26 19:35:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-10-26 19:36:00,1.6006,1.6011,1.6006,1.6009,136300000.0
2005-10-26 19:37:00,1.6011,1.6012,1.6005,1.6005,136300000.0
2005-10-26 19:38:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-26 19:39:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-26 19:40:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-10-26 19:41:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-10-26 19:44:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-10-26 19:45:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-10-26 19:46:00,1.6008,1.6011,1.6006,1.6006,136300000.0
2005-10-26 19:47:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-10-26 19:48:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-10-26 19:50:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-10-26 19:51:00,1.6005,1.6005,1.6,1.6,136300000.0
2005-10-26 19:52:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-10-26 19:53:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-10-26 19:54:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-10-26 19:56:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-10-26 19:57:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-26 19:58:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-10-26 19:59:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-10-26 20:01:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-10-26 20:02:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-10-26 20:03:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-10-26 20:04:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-10-26 20:05:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-10-26 20:06:00,1.6002,1.6005,1.6,1.6002,136300000.0
2005-10-26 20:07:00,1.6,1.6005,1.6,1.6004,136300000.0
2005-10-26 20:08:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-10-26 20:09:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-10-26 20:10:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-10-26 20:11:00,1.6004,1.6006,1.6002,1.6005,136300000.0
2005-10-26 20:12:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-10-26 20:13:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-10-26 20:14:00,1.6005,1.6005,1.6002,1.6005,136300000.0
2005-10-26 20:15:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2005-10-26 20:16:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-10-26 20:17:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-10-26 20:18:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-10-26 20:19:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-10-26 20:20:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-10-26 20:21:00,1.6004,1.6006,1.6004,1.6005,136300000.0
2005-10-26 20:22:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-10-26 20:23:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-10-26 20:24:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2005-10-26 20:25:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-10-26 20:26:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-10-26 20:27:00,1.6011,1.6013,1.6008,1.6011,136300000.0
2005-10-26 20:28:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2005-10-26 20:29:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-26 20:30:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-10-26 20:31:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-10-26 20:32:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-10-26 20:33:00,1.6006,1.6008,1.6002,1.6002,136300000.0
2005-10-26 20:34:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-10-26 20:35:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-10-26 20:36:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-10-26 20:37:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-10-26 20:39:00,1.6,1.6,1.5999,1.6,136300000.0
2005-10-26 20:41:00,1.5999,1.6,1.5994,1.5996,136300000.0
2005-10-26 20:42:00,1.5995,1.5995,1.599,1.5991,136300000.0
2005-10-26 20:43:00,1.5992,1.5992,1.5989,1.5989,136300000.0
2005-10-26 20:44:00,1.5988,1.5992,1.5985,1.5991,136300000.0
2005-10-26 20:45:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-10-26 20:46:00,1.5989,1.5993,1.5988,1.5989,136300000.0
2005-10-26 20:47:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-10-26 20:48:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-10-26 20:49:00,1.5984,1.599,1.5984,1.5989,136300000.0
2005-10-26 20:50:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-10-26 20:51:00,1.5984,1.5985,1.5981,1.5984,136300000.0
2005-10-26 20:52:00,1.5985,1.5988,1.5979,1.5979,136300000.0
2005-10-26 20:53:00,1.5984,1.5984,1.5981,1.5984,136300000.0
2005-10-26 20:54:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-10-26 20:55:00,1.5983,1.5988,1.5982,1.5984,136300000.0
2005-10-26 20:56:00,1.5985,1.5985,1.5982,1.5985,136300000.0
2005-10-26 20:57:00,1.5984,1.5988,1.5984,1.5987,136300000.0
2005-10-26 20:58:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-10-26 20:59:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-10-26 21:00:00,1.5988,1.5993,1.5984,1.599,136300000.0
2005-10-26 21:01:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-10-26 21:02:00,1.5993,1.5993,1.599,1.5993,136300000.0
2005-10-26 21:03:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-10-26 21:04:00,1.5992,1.5997,1.599,1.5997,136300000.0
2005-10-26 21:05:00,1.5999,1.6,1.5992,1.5992,136300000.0
2005-10-26 21:06:00,1.5993,1.5996,1.5991,1.5994,136300000.0
2005-10-26 21:07:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-10-26 21:09:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-10-26 21:10:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-10-26 21:11:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-10-26 21:12:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-10-26 21:13:00,1.5993,1.5994,1.599,1.5991,136300000.0
2005-10-26 21:14:00,1.5992,1.5992,1.5985,1.5985,136300000.0
2005-10-26 21:15:00,1.5988,1.599,1.5988,1.5989,136300000.0
2005-10-26 21:16:00,1.5988,1.599,1.5988,1.5989,136300000.0
2005-10-26 21:19:00,1.5988,1.5989,1.5984,1.5984,136300000.0
2005-10-26 21:20:00,1.5982,1.5987,1.5982,1.5984,136300000.0
2005-10-26 21:21:00,1.5985,1.5989,1.5984,1.5988,136300000.0
2005-10-26 21:22:00,1.5985,1.5991,1.5985,1.5988,136300000.0
2005-10-26 21:23:00,1.599,1.599,1.5985,1.5987,136300000.0
2005-10-26 21:25:00,1.5987,1.599,1.5987,1.5989,136300000.0
2005-10-26 21:26:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-10-26 21:29:00,1.599,1.599,1.5985,1.5988,136300000.0
2005-10-26 21:30:00,1.5985,1.5988,1.5985,1.5985,136300000.0
2005-10-26 21:31:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-10-26 21:32:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-10-26 21:33:00,1.5988,1.5988,1.5984,1.5984,136300000.0
2005-10-26 21:34:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-10-26 21:35:00,1.5985,1.599,1.5985,1.5989,136300000.0
2005-10-26 21:36:00,1.5988,1.5989,1.5984,1.5984,136300000.0
2005-10-26 21:37:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-10-26 21:38:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-10-26 21:39:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-10-26 21:40:00,1.599,1.599,1.5985,1.5985,136300000.0
2005-10-26 21:41:00,1.5987,1.5987,1.5983,1.5983,136300000.0
2005-10-26 21:42:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-26 21:44:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-10-26 21:45:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-10-26 21:46:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-10-26 21:47:00,1.5987,1.599,1.5987,1.5987,136300000.0
2005-10-26 21:48:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-10-26 21:49:00,1.5992,1.5994,1.5989,1.5991,136300000.0
2005-10-26 21:51:00,1.5992,1.5993,1.5991,1.5991,136300000.0
2005-10-26 21:52:00,1.5989,1.5989,1.5987,1.5989,136300000.0
2005-10-26 21:53:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-10-26 21:54:00,1.5987,1.599,1.5987,1.5989,136300000.0
2005-10-26 21:55:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-10-26 21:57:00,1.5987,1.5991,1.5987,1.5991,136300000.0
2005-10-26 21:58:00,1.599,1.5994,1.5989,1.599,136300000.0
2005-10-26 21:59:00,1.5992,1.5995,1.599,1.5992,136300000.0
2005-10-26 22:00:00,1.5994,1.5995,1.5993,1.5994,136300000.0
2005-10-26 22:01:00,1.5992,1.5992,1.5988,1.5988,136300000.0
2005-10-26 22:02:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-10-26 22:03:00,1.5987,1.5996,1.5987,1.5995,136300000.0
2005-10-26 22:04:00,1.5994,1.5996,1.5991,1.5992,136300000.0
2005-10-26 22:05:00,1.5991,1.5994,1.5989,1.599,136300000.0
2005-10-26 22:06:00,1.5988,1.5992,1.5987,1.5992,136300000.0
2005-10-26 22:07:00,1.5993,1.5993,1.5987,1.5987,136300000.0
2005-10-26 22:08:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-10-26 22:09:00,1.5989,1.5991,1.5987,1.5991,136300000.0
2005-10-26 22:10:00,1.599,1.5991,1.5985,1.5989,136300000.0
2005-10-26 22:11:00,1.5988,1.599,1.5985,1.5988,136300000.0
2005-10-26 22:12:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-10-26 22:13:00,1.5988,1.599,1.5988,1.5988,136300000.0
2005-10-26 22:14:00,1.5989,1.599,1.5985,1.5989,136300000.0
2005-10-26 22:15:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-10-26 22:16:00,1.5985,1.5985,1.5981,1.5981,136300000.0
2005-10-26 22:17:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-10-26 22:18:00,1.598,1.598,1.5975,1.5975,136300000.0
2005-10-26 22:19:00,1.5974,1.5978,1.5974,1.5978,136300000.0
2005-10-26 22:20:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-10-26 22:21:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-10-26 22:22:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-26 22:23:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-10-26 22:24:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-10-26 22:25:00,1.5976,1.5979,1.5972,1.5973,136300000.0
2005-10-26 22:26:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-10-26 22:27:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-10-26 22:28:00,1.5974,1.5976,1.5973,1.5976,136300000.0
2005-10-26 22:29:00,1.5977,1.5978,1.5973,1.5973,136300000.0
2005-10-26 22:30:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-10-26 22:31:00,1.5973,1.5975,1.5972,1.5973,136300000.0
2005-10-26 22:32:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-10-26 22:33:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-10-26 22:34:00,1.5974,1.5977,1.5974,1.5975,136300000.0
2005-10-26 22:35:00,1.5974,1.5975,1.5973,1.5975,136300000.0
2005-10-26 22:36:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-10-26 22:37:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-10-26 22:38:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-10-26 22:39:00,1.5969,1.5975,1.5969,1.5975,136300000.0
2005-10-26 22:40:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-10-26 22:41:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-10-26 22:42:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-10-26 22:43:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-10-26 22:44:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-10-26 22:45:00,1.5976,1.598,1.5975,1.598,136300000.0
2005-10-26 22:46:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-10-26 22:47:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-10-26 22:48:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-10-26 22:49:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-10-26 22:50:00,1.598,1.598,1.5976,1.5979,136300000.0
2005-10-26 22:51:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-10-26 22:52:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-10-26 22:53:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-10-26 22:55:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-10-26 22:56:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-10-26 22:57:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-10-26 22:58:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-10-26 22:59:00,1.598,1.5983,1.598,1.5982,136300000.0
2005-10-26 23:00:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-10-26 23:02:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-10-26 23:03:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-26 23:05:00,1.5983,1.5983,1.5979,1.5982,136300000.0
2005-10-26 23:06:00,1.5981,1.5981,1.5979,1.5981,136300000.0
2005-10-26 23:07:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-10-26 23:08:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-10-26 23:09:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-10-26 23:10:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-26 23:12:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-26 23:13:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-26 23:15:00,1.5984,1.5984,1.598,1.5981,136300000.0
2005-10-26 23:16:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-10-26 23:17:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-26 23:18:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-26 23:19:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-10-26 23:22:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-26 23:23:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-10-26 23:24:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-10-26 23:25:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-10-26 23:26:00,1.5982,1.5983,1.598,1.5983,136300000.0
2005-10-26 23:27:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-10-26 23:29:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-26 23:30:00,1.5981,1.5982,1.5979,1.598,136300000.0
2005-10-26 23:31:00,1.5979,1.5982,1.5979,1.598,136300000.0
2005-10-26 23:32:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-10-26 23:33:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-10-26 23:34:00,1.5979,1.5983,1.5976,1.5983,136300000.0
2005-10-26 23:35:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-10-26 23:36:00,1.5983,1.5987,1.5983,1.5984,136300000.0
2005-10-26 23:37:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-10-26 23:38:00,1.599,1.599,1.5984,1.5988,136300000.0
2005-10-26 23:39:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-10-26 23:40:00,1.5988,1.599,1.5988,1.5989,136300000.0
2005-10-26 23:41:00,1.599,1.599,1.599,1.599,136300000.0
2005-10-26 23:44:00,1.5992,1.5993,1.599,1.5991,136300000.0
2005-10-26 23:45:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-10-26 23:46:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-10-26 23:47:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-10-26 23:48:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-10-26 23:50:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-10-26 23:51:00,1.5999,1.6002,1.5993,1.6,136300000.0
2005-10-26 23:52:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-26 23:54:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-10-26 23:55:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-26 23:56:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-10-26 23:57:00,1.5992,1.5993,1.599,1.5993,136300000.0
2005-10-26 23:58:00,1.5991,1.5991,1.5988,1.5988,136300000.0
2005-10-26 23:59:00,1.5989,1.5991,1.5985,1.5991,136300000.0
2005-10-27 00:00:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-10-27 00:01:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-10-27 00:02:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-27 00:03:00,1.5989,1.5991,1.5988,1.5989,136300000.0
2005-10-27 00:04:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-10-27 00:05:00,1.5993,1.5993,1.599,1.5991,136300000.0
2005-10-27 00:06:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-10-27 00:07:00,1.599,1.599,1.5988,1.599,136300000.0
2005-10-27 00:08:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-10-27 00:09:00,1.599,1.5994,1.599,1.5994,136300000.0
2005-10-27 00:10:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-10-27 00:11:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-10-27 00:12:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-10-27 00:13:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2005-10-27 00:14:00,1.5991,1.5991,1.599,1.5991,136300000.0
2005-10-27 00:15:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-10-27 00:16:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-10-27 00:17:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-10-27 00:18:00,1.599,1.599,1.5989,1.599,136300000.0
2005-10-27 00:19:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-10-27 00:20:00,1.5988,1.5993,1.5988,1.5992,136300000.0
2005-10-27 00:21:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-10-27 00:22:00,1.599,1.599,1.599,1.599,136300000.0
2005-10-27 00:23:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-10-27 00:24:00,1.5991,1.5991,1.599,1.5991,136300000.0
2005-10-27 00:25:00,1.5992,1.5992,1.599,1.5991,136300000.0
2005-10-27 00:26:00,1.599,1.5991,1.5989,1.5989,136300000.0
2005-10-27 00:27:00,1.599,1.599,1.599,1.599,136300000.0
2005-10-27 00:28:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-10-27 00:29:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-10-27 00:30:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-10-27 00:31:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-27 00:34:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-10-27 00:35:00,1.5995,1.5999,1.5994,1.5999,136300000.0
2005-10-27 00:36:00,1.6,1.6002,1.6,1.6,136300000.0
2005-10-27 00:37:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-10-27 00:39:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-10-27 00:42:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-10-27 00:43:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-10-27 00:44:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-10-27 00:45:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-10-27 00:46:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-10-27 00:48:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-10-27 00:50:00,1.6,1.6002,1.6,1.6,136300000.0
2005-10-27 00:51:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-10-27 00:52:00,1.6004,1.6005,1.6,1.6002,136300000.0
2005-10-27 00:53:00,1.6,1.6,1.6,1.6,136300000.0
2005-10-27 00:54:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-10-27 00:55:00,1.5999,1.6,1.5987,1.6,136300000.0
2005-10-27 00:56:00,1.5991,1.6005,1.599,1.6005,136300000.0
2005-10-27 00:57:00,1.6006,1.6006,1.5992,1.5996,136300000.0
2005-10-27 00:58:00,1.5988,1.6006,1.5988,1.6002,136300000.0
2005-10-27 00:59:00,1.5997,1.6,1.5989,1.5994,136300000.0
2005-10-27 01:00:00,1.5996,1.5999,1.5996,1.5998,136300000.0
2005-10-27 01:01:00,1.5997,1.5998,1.5995,1.5995,136300000.0
2005-10-27 01:02:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-10-27 01:03:00,1.5997,1.5999,1.5995,1.5999,136300000.0
2005-10-27 01:04:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-10-27 01:05:00,1.5997,1.5997,1.5992,1.5993,136300000.0
2005-10-27 01:06:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-10-27 01:07:00,1.5989,1.5993,1.5989,1.599,136300000.0
2005-10-27 01:08:00,1.5989,1.5991,1.5988,1.5988,136300000.0
2005-10-27 01:09:00,1.5989,1.5989,1.5986,1.5986,136300000.0
2005-10-27 01:10:00,1.5987,1.5989,1.5986,1.5987,136300000.0
2005-10-27 01:11:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-10-27 01:12:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-10-27 01:13:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-10-27 01:14:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-10-27 01:15:00,1.5991,1.5995,1.5991,1.5994,136300000.0
2005-10-27 01:16:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-10-27 01:17:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-10-27 01:18:00,1.5994,1.5995,1.5993,1.5994,136300000.0
2005-10-27 01:20:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-10-27 01:21:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-10-27 01:22:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-10-27 01:23:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-10-27 01:24:00,1.5992,1.5997,1.5986,1.5993,136300000.0
2005-10-27 01:25:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-10-27 01:26:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-10-27 01:27:00,1.5985,1.5987,1.598,1.5981,136300000.0
2005-10-27 01:28:00,1.5983,1.5988,1.5983,1.5985,136300000.0
2005-10-27 01:29:00,1.5986,1.5987,1.5984,1.5985,136300000.0
2005-10-27 01:30:00,1.5986,1.5987,1.5984,1.5984,136300000.0
2005-10-27 01:31:00,1.5985,1.5987,1.5982,1.5983,136300000.0
2005-10-27 01:32:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-10-27 01:33:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-10-27 01:34:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-10-27 01:35:00,1.5985,1.5986,1.5983,1.5984,136300000.0
2005-10-27 01:36:00,1.5985,1.5989,1.5984,1.5984,136300000.0
2005-10-27 01:37:00,1.5983,1.5983,1.5969,1.5969,136300000.0
2005-10-27 01:38:00,1.5967,1.5971,1.5967,1.5969,136300000.0
2005-10-27 01:39:00,1.597,1.5974,1.597,1.5971,136300000.0
2005-10-27 01:40:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-10-27 01:41:00,1.5974,1.5978,1.5972,1.5976,136300000.0
2005-10-27 01:42:00,1.5978,1.5985,1.5977,1.598,136300000.0
2005-10-27 01:43:00,1.5979,1.5983,1.5978,1.5982,136300000.0
2005-10-27 01:44:00,1.5981,1.5985,1.5977,1.5982,136300000.0
2005-10-27 01:45:00,1.5983,1.5986,1.5981,1.5985,136300000.0
2005-10-27 01:46:00,1.5984,1.5987,1.5983,1.5983,136300000.0
2005-10-27 01:47:00,1.5985,1.5997,1.5974,1.5997,136300000.0
2005-10-27 01:48:00,1.5995,1.6003,1.5995,1.5995,136300000.0
2005-10-27 01:49:00,1.599,1.5994,1.5988,1.5993,136300000.0
2005-10-27 01:50:00,1.5992,1.5997,1.5992,1.5993,136300000.0
2005-10-27 01:51:00,1.5997,1.6005,1.5993,1.5997,136300000.0
2005-10-27 01:52:00,1.5998,1.6,1.5995,1.5996,136300000.0
2005-10-27 01:53:00,1.5995,1.5997,1.5991,1.5996,136300000.0
2005-10-27 01:54:00,1.5997,1.5997,1.5986,1.5992,136300000.0
2005-10-27 01:55:00,1.5991,1.5997,1.5991,1.5996,136300000.0
2005-10-27 01:56:00,1.5998,1.6,1.5996,1.5998,136300000.0
2005-10-27 01:57:00,1.5996,1.6,1.5994,1.5999,136300000.0
2005-10-27 01:58:00,1.5998,1.6001,1.5997,1.5997,136300000.0
2005-10-27 01:59:00,1.5998,1.5998,1.5995,1.5995,136300000.0
2005-10-27 02:10:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-10-27 02:11:00,1.5993,1.5994,1.5988,1.5993,136300000.0
2005-10-27 02:12:00,1.5994,1.6,1.5992,1.6,136300000.0
2005-10-27 02:13:00,1.5999,1.6006,1.5999,1.6001,136300000.0
2005-10-27 02:14:00,1.6,1.6,1.5992,1.6,136300000.0
2005-10-27 02:15:00,1.5999,1.6004,1.5999,1.6003,136300000.0
2005-10-27 02:16:00,1.6001,1.6005,1.5999,1.6,136300000.0
2005-10-27 02:17:00,1.6001,1.6009,1.6,1.6004,136300000.0
2005-10-27 02:18:00,1.6005,1.6006,1.5998,1.6002,136300000.0
2005-10-27 02:19:00,1.6001,1.601,1.6001,1.6005,136300000.0
2005-10-27 02:20:00,1.6004,1.6008,1.5996,1.6002,136300000.0
2005-10-27 02:21:00,1.5999,1.6004,1.5999,1.6,136300000.0
2005-10-27 02:22:00,1.5998,1.6004,1.5998,1.6001,136300000.0
2005-10-27 02:23:00,1.6004,1.6006,1.5998,1.6001,136300000.0
2005-10-27 02:24:00,1.6003,1.6005,1.6,1.6,136300000.0
2005-10-27 02:25:00,1.5999,1.601,1.5999,1.6007,136300000.0
2005-10-27 02:26:00,1.6006,1.6008,1.6001,1.6002,136300000.0
2005-10-27 02:27:00,1.6003,1.6011,1.6,1.6009,136300000.0
2005-10-27 02:28:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-10-27 02:29:00,1.6003,1.6003,1.6001,1.6002,136300000.0
2005-10-27 02:30:00,1.6003,1.6005,1.6,1.6002,136300000.0
2005-10-27 02:31:00,1.6003,1.6004,1.6002,1.6003,136300000.0
2005-10-27 02:32:00,1.6002,1.6004,1.6001,1.6004,136300000.0
2005-10-27 02:33:00,1.6005,1.6006,1.6001,1.6002,136300000.0
2005-10-27 02:34:00,1.6002,1.6004,1.6001,1.6001,136300000.0
2005-10-27 02:35:00,1.6002,1.6002,1.5999,1.6001,136300000.0
2005-10-27 02:36:00,1.6,1.6004,1.6,1.6001,136300000.0
2005-10-27 02:37:00,1.6002,1.6002,1.5998,1.5998,136300000.0
2005-10-27 02:38:00,1.6,1.6002,1.6,1.6,136300000.0
2005-10-27 02:39:00,1.5998,1.6001,1.5998,1.6001,136300000.0
2005-10-27 02:40:00,1.6003,1.6007,1.6001,1.6005,136300000.0
2005-10-27 02:41:00,1.6004,1.6004,1.6001,1.6001,136300000.0
2005-10-27 02:42:00,1.6001,1.6002,1.6,1.6,136300000.0
2005-10-27 02:43:00,1.5999,1.6001,1.5999,1.6001,136300000.0
2005-10-27 02:44:00,1.6,1.6001,1.5999,1.6001,136300000.0
2005-10-27 02:45:00,1.6,1.6003,1.5998,1.5998,136300000.0
2005-10-27 02:46:00,1.5999,1.5999,1.5993,1.5996,136300000.0
2005-10-27 02:47:00,1.5997,1.5997,1.5993,1.5994,136300000.0
2005-10-27 02:48:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2005-10-27 02:49:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-10-27 02:50:00,1.5992,1.5992,1.5988,1.5991,136300000.0
2005-10-27 02:51:00,1.599,1.599,1.5987,1.5989,136300000.0
2005-10-27 02:52:00,1.599,1.5991,1.5988,1.599,136300000.0
2005-10-27 02:53:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-27 02:54:00,1.5988,1.5992,1.5987,1.599,136300000.0
2005-10-27 02:55:00,1.5989,1.5991,1.5986,1.5991,136300000.0
2005-10-27 02:56:00,1.599,1.5993,1.5988,1.599,136300000.0
2005-10-27 02:57:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-10-27 02:58:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-10-27 02:59:00,1.5991,1.5994,1.5986,1.599,136300000.0
2005-10-27 03:00:00,1.5991,1.5993,1.599,1.5993,136300000.0
2005-10-27 03:01:00,1.5992,1.5997,1.5992,1.5993,136300000.0
2005-10-27 03:02:00,1.5992,1.5996,1.5992,1.5995,136300000.0
2005-10-27 03:03:00,1.5994,1.5995,1.5991,1.5993,136300000.0
2005-10-27 03:05:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-10-27 03:06:00,1.5996,1.6,1.5996,1.6,136300000.0
2005-10-27 03:07:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-10-27 03:08:00,1.5999,1.5999,1.5998,1.5999,136300000.0
2005-10-27 03:09:00,1.5998,1.5999,1.5996,1.5998,136300000.0
2005-10-27 03:10:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2005-10-27 03:11:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-27 03:12:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-10-27 03:13:00,1.5997,1.5998,1.5995,1.5998,136300000.0
2005-10-27 03:14:00,1.5999,1.6001,1.5997,1.6001,136300000.0
2005-10-27 03:15:00,1.5998,1.5998,1.5991,1.5995,136300000.0
2005-10-27 03:16:00,1.5994,1.5996,1.5992,1.5995,136300000.0
2005-10-27 03:17:00,1.5994,1.5998,1.5992,1.5992,136300000.0
2005-10-27 03:18:00,1.5994,1.5997,1.5993,1.5997,136300000.0
2005-10-27 03:19:00,1.5996,1.5998,1.5993,1.5994,136300000.0
2005-10-27 03:20:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-10-27 03:21:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-10-27 03:22:00,1.5995,1.5999,1.5994,1.5996,136300000.0
2005-10-27 03:23:00,1.5997,1.6002,1.5997,1.6001,136300000.0
2005-10-27 03:24:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-10-27 03:25:00,1.5999,1.6001,1.5997,1.6,136300000.0
2005-10-27 03:26:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-10-27 03:27:00,1.5998,1.5999,1.5996,1.5996,136300000.0
2005-10-27 03:28:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-10-27 03:29:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-10-27 03:30:00,1.5996,1.5999,1.5994,1.5996,136300000.0
2005-10-27 03:31:00,1.5995,1.5999,1.5993,1.5998,136300000.0
2005-10-27 03:32:00,1.5997,1.5998,1.5992,1.5997,136300000.0
2005-10-27 03:33:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-10-27 03:34:00,1.5995,1.6,1.5994,1.5997,136300000.0
2005-10-27 03:35:00,1.5998,1.5999,1.5996,1.5996,136300000.0
2005-10-27 03:36:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-10-27 03:37:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-10-27 03:38:00,1.5995,1.5996,1.5993,1.5993,136300000.0
2005-10-27 03:39:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-10-27 03:40:00,1.5991,1.5993,1.599,1.5992,136300000.0
2005-10-27 03:41:00,1.5991,1.5994,1.599,1.5991,136300000.0
2005-10-27 03:42:00,1.599,1.5991,1.5986,1.5987,136300000.0
2005-10-27 03:43:00,1.5986,1.599,1.5986,1.5988,136300000.0
2005-10-27 03:44:00,1.5987,1.599,1.5987,1.5988,136300000.0
2005-10-27 03:45:00,1.599,1.599,1.5986,1.5987,136300000.0
2005-10-27 03:46:00,1.5988,1.5989,1.5986,1.5989,136300000.0
2005-10-27 03:47:00,1.599,1.5993,1.5988,1.5993,136300000.0
2005-10-27 03:48:00,1.5992,1.5995,1.5988,1.5995,136300000.0
2005-10-27 03:49:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-10-27 03:50:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-10-27 03:51:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-10-27 03:52:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-10-27 03:53:00,1.5992,1.5993,1.599,1.599,136300000.0
2005-10-27 03:54:00,1.5991,1.5993,1.5988,1.5988,136300000.0
2005-10-27 03:55:00,1.5989,1.5989,1.5985,1.5989,136300000.0
2005-10-27 03:56:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-10-27 03:57:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-10-27 03:58:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-10-27 03:59:00,1.5992,1.5993,1.5991,1.5991,136300000.0
2005-10-27 04:00:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-10-27 04:01:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-27 04:02:00,1.5989,1.5992,1.5989,1.599,136300000.0
2005-10-27 04:03:00,1.5989,1.5993,1.5989,1.599,136300000.0
2005-10-27 04:04:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-10-27 04:05:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-10-27 04:06:00,1.5994,1.5995,1.5993,1.5994,136300000.0
2005-10-27 04:07:00,1.5993,1.5994,1.5988,1.599,136300000.0
2005-10-27 04:08:00,1.5989,1.5991,1.5985,1.599,136300000.0
2005-10-27 04:09:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-10-27 04:10:00,1.5991,1.5991,1.5985,1.5986,136300000.0
2005-10-27 04:11:00,1.5985,1.5986,1.5981,1.5983,136300000.0
2005-10-27 04:12:00,1.5982,1.5986,1.598,1.5986,136300000.0
2005-10-27 04:13:00,1.5985,1.5986,1.5981,1.5982,136300000.0
2005-10-27 04:14:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-10-27 04:15:00,1.5984,1.5986,1.5983,1.5985,136300000.0
2005-10-27 04:16:00,1.5986,1.5987,1.5985,1.5987,136300000.0
2005-10-27 04:17:00,1.5986,1.5987,1.5984,1.5986,136300000.0
2005-10-27 04:18:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-10-27 04:19:00,1.5984,1.5988,1.5983,1.5984,136300000.0
2005-10-27 04:20:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-27 04:21:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-10-27 04:22:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-10-27 04:23:00,1.5985,1.5988,1.5984,1.5987,136300000.0
2005-10-27 04:24:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2005-10-27 04:25:00,1.5988,1.5988,1.5984,1.5984,136300000.0
2005-10-27 04:26:00,1.5987,1.5987,1.5982,1.5985,136300000.0
2005-10-27 04:27:00,1.598,1.5982,1.5978,1.5978,136300000.0
2005-10-27 04:28:00,1.5979,1.5981,1.5976,1.5981,136300000.0
2005-10-27 04:29:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2005-10-27 04:30:00,1.5983,1.5986,1.5982,1.5983,136300000.0
2005-10-27 04:31:00,1.5984,1.5986,1.5982,1.5986,136300000.0
2005-10-27 04:32:00,1.5988,1.5988,1.598,1.5983,136300000.0
2005-10-27 04:33:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-10-27 04:34:00,1.5986,1.5988,1.5985,1.5986,136300000.0
2005-10-27 04:35:00,1.5987,1.599,1.5981,1.5981,136300000.0
2005-10-27 04:36:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-10-27 04:37:00,1.5983,1.5986,1.5982,1.5982,136300000.0
2005-10-27 04:38:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-10-27 04:39:00,1.5982,1.5984,1.598,1.598,136300000.0
2005-10-27 04:40:00,1.5984,1.5984,1.598,1.5983,136300000.0
2005-10-27 04:41:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-10-27 04:42:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2005-10-27 04:43:00,1.5979,1.5981,1.5979,1.598,136300000.0
2005-10-27 04:44:00,1.5981,1.5985,1.598,1.5982,136300000.0
2005-10-27 04:45:00,1.5983,1.5985,1.5981,1.5982,136300000.0
2005-10-27 04:46:00,1.5981,1.5984,1.5979,1.5983,136300000.0
2005-10-27 04:47:00,1.5982,1.5982,1.5976,1.598,136300000.0
2005-10-27 04:48:00,1.5981,1.5981,1.5977,1.5977,136300000.0
2005-10-27 04:49:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-10-27 04:50:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-10-27 04:51:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-10-27 04:52:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-10-27 04:53:00,1.5984,1.5985,1.5982,1.5982,136300000.0
2005-10-27 04:54:00,1.5983,1.5984,1.5981,1.5981,136300000.0
2005-10-27 04:55:00,1.5982,1.5982,1.5976,1.5977,136300000.0
2005-10-27 04:56:00,1.5976,1.598,1.5976,1.5977,136300000.0
2005-10-27 04:57:00,1.5976,1.598,1.5976,1.5979,136300000.0
2005-10-27 04:58:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-10-27 05:00:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-10-27 05:01:00,1.598,1.598,1.598,1.598,136300000.0
2005-10-27 05:02:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-10-27 05:03:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-10-27 05:04:00,1.5981,1.5988,1.598,1.5985,136300000.0
2005-10-27 05:05:00,1.5984,1.5992,1.5983,1.5987,136300000.0
2005-10-27 05:06:00,1.5985,1.5991,1.5984,1.5989,136300000.0
2005-10-27 05:07:00,1.599,1.5992,1.5989,1.599,136300000.0
2005-10-27 05:08:00,1.5989,1.5997,1.5989,1.5992,136300000.0
2005-10-27 05:09:00,1.5993,1.5994,1.5991,1.5993,136300000.0
2005-10-27 05:10:00,1.5992,1.5993,1.5984,1.5986,136300000.0
2005-10-27 05:11:00,1.5985,1.5994,1.5984,1.599,136300000.0
2005-10-27 05:12:00,1.5991,1.5995,1.5989,1.5992,136300000.0
2005-10-27 05:13:00,1.5991,1.5992,1.5983,1.5985,136300000.0
2005-10-27 05:14:00,1.5986,1.5986,1.5979,1.5985,136300000.0
2005-10-27 05:15:00,1.5984,1.5991,1.5983,1.5991,136300000.0
2005-10-27 05:16:00,1.5989,1.599,1.5985,1.5987,136300000.0
2005-10-27 05:17:00,1.599,1.5996,1.5989,1.5991,136300000.0
2005-10-27 05:18:00,1.5989,1.5995,1.5988,1.5994,136300000.0
2005-10-27 05:19:00,1.599,1.5994,1.5987,1.5993,136300000.0
2005-10-27 05:20:00,1.5995,1.5998,1.5992,1.5992,136300000.0
2005-10-27 05:21:00,1.5989,1.5991,1.5986,1.5988,136300000.0
2005-10-27 05:22:00,1.599,1.5993,1.5988,1.5992,136300000.0
2005-10-27 05:23:00,1.5991,1.5994,1.5985,1.5986,136300000.0
2005-10-27 05:24:00,1.5987,1.5991,1.5983,1.5983,136300000.0
2005-10-27 05:25:00,1.5984,1.5986,1.598,1.598,136300000.0
2005-10-27 05:26:00,1.5979,1.5983,1.5978,1.5979,136300000.0
2005-10-27 05:27:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-10-27 05:28:00,1.5977,1.5983,1.5977,1.5981,136300000.0
2005-10-27 05:29:00,1.598,1.5983,1.5974,1.5982,136300000.0
2005-10-27 05:30:00,1.5983,1.5984,1.5977,1.598,136300000.0
2005-10-27 05:31:00,1.5979,1.5984,1.5977,1.5977,136300000.0
2005-10-27 05:32:00,1.5978,1.5979,1.5974,1.5978,136300000.0
2005-10-27 05:33:00,1.5979,1.5984,1.5979,1.5984,136300000.0
2005-10-27 05:34:00,1.5985,1.5987,1.5983,1.5987,136300000.0
2005-10-27 05:35:00,1.5984,1.5988,1.5984,1.5985,136300000.0
2005-10-27 05:36:00,1.5984,1.5986,1.5983,1.5983,136300000.0
2005-10-27 05:37:00,1.5985,1.5986,1.5983,1.5983,136300000.0
2005-10-27 05:38:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-10-27 05:40:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2005-10-27 05:41:00,1.5986,1.5988,1.5985,1.5987,136300000.0
2005-10-27 05:42:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-10-27 05:43:00,1.5985,1.5986,1.5984,1.5984,136300000.0
2005-10-27 05:44:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-10-27 05:45:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-10-27 05:46:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-10-27 05:47:00,1.5985,1.5985,1.5983,1.5985,136300000.0
2005-10-27 05:48:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2005-10-27 05:49:00,1.5986,1.5989,1.5986,1.5987,136300000.0
2005-10-27 05:50:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2005-10-27 05:51:00,1.5988,1.5991,1.5986,1.5987,136300000.0
2005-10-27 05:52:00,1.5986,1.5988,1.5985,1.5987,136300000.0
2005-10-27 05:53:00,1.5988,1.5988,1.5982,1.5983,136300000.0
2005-10-27 05:54:00,1.5985,1.5986,1.5983,1.5986,136300000.0
2005-10-27 05:55:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-10-27 05:56:00,1.5986,1.5986,1.5985,1.5986,136300000.0
2005-10-27 05:57:00,1.5985,1.5986,1.5985,1.5986,136300000.0
2005-10-27 05:58:00,1.5985,1.5987,1.5983,1.5987,136300000.0
2005-10-27 05:59:00,1.5986,1.5987,1.5985,1.5986,136300000.0
2005-10-27 06:00:00,1.5987,1.5988,1.5986,1.5987,136300000.0
2005-10-27 06:01:00,1.5985,1.5986,1.5984,1.5984,136300000.0
2005-10-27 06:02:00,1.5985,1.5986,1.5983,1.5985,136300000.0
2005-10-27 06:03:00,1.5985,1.5987,1.5983,1.5984,136300000.0
2005-10-27 06:04:00,1.5985,1.5989,1.5985,1.5987,136300000.0
2005-10-27 06:05:00,1.5986,1.5989,1.5985,1.5985,136300000.0
2005-10-27 06:06:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-10-27 06:07:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-10-27 06:08:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-10-27 06:09:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-10-27 06:10:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-10-27 06:12:00,1.5984,1.5984,1.5977,1.5978,136300000.0
2005-10-27 06:13:00,1.5981,1.5983,1.5977,1.5979,136300000.0
2005-10-27 06:14:00,1.5977,1.5977,1.5965,1.5973,136300000.0
2005-10-27 06:15:00,1.5972,1.5977,1.597,1.5973,136300000.0
2005-10-27 06:16:00,1.5972,1.5979,1.5972,1.5979,136300000.0
2005-10-27 06:17:00,1.5978,1.5978,1.5973,1.5977,136300000.0
2005-10-27 06:18:00,1.5976,1.5978,1.5973,1.5973,136300000.0
2005-10-27 06:19:00,1.5975,1.5976,1.5972,1.5973,136300000.0
2005-10-27 06:20:00,1.5972,1.5976,1.5971,1.5974,136300000.0
2005-10-27 06:21:00,1.5973,1.598,1.5973,1.5974,136300000.0
2005-10-27 06:22:00,1.5973,1.5975,1.5971,1.5975,136300000.0
2005-10-27 06:23:00,1.5974,1.5977,1.5971,1.5971,136300000.0
2005-10-27 06:24:00,1.5972,1.5977,1.597,1.5977,136300000.0
2005-10-27 06:25:00,1.5976,1.598,1.5975,1.5975,136300000.0
2005-10-27 06:26:00,1.5976,1.5981,1.5976,1.5981,136300000.0
2005-10-27 06:27:00,1.598,1.5981,1.5977,1.598,136300000.0
2005-10-27 06:28:00,1.5982,1.5983,1.598,1.5982,136300000.0
2005-10-27 06:29:00,1.5981,1.5985,1.5979,1.5983,136300000.0
2005-10-27 06:30:00,1.5982,1.5986,1.5981,1.5983,136300000.0
2005-10-27 06:31:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2005-10-27 06:32:00,1.5982,1.5986,1.5978,1.5979,136300000.0
2005-10-27 06:33:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-10-27 06:34:00,1.5979,1.5981,1.5978,1.598,136300000.0
2005-10-27 06:35:00,1.5979,1.5981,1.5977,1.5979,136300000.0
2005-10-27 06:36:00,1.598,1.5983,1.5979,1.5981,136300000.0
2005-10-27 06:37:00,1.5982,1.5983,1.5979,1.5981,136300000.0
2005-10-27 06:38:00,1.5984,1.5987,1.5983,1.5987,136300000.0
2005-10-27 06:39:00,1.5986,1.5991,1.5985,1.599,136300000.0
2005-10-27 06:40:00,1.5988,1.5992,1.5988,1.599,136300000.0
2005-10-27 06:41:00,1.5991,1.5991,1.5987,1.5987,136300000.0
2005-10-27 06:42:00,1.5986,1.599,1.5986,1.5988,136300000.0
2005-10-27 06:43:00,1.5989,1.599,1.5986,1.5986,136300000.0
2005-10-27 06:44:00,1.5984,1.5988,1.5983,1.5983,136300000.0
2005-10-27 06:45:00,1.5981,1.5984,1.598,1.5982,136300000.0
2005-10-27 06:46:00,1.5981,1.5984,1.5981,1.5982,136300000.0
2005-10-27 06:47:00,1.5984,1.5984,1.598,1.5983,136300000.0
2005-10-27 06:48:00,1.5982,1.5982,1.5975,1.5982,136300000.0
2005-10-27 06:49:00,1.5983,1.5985,1.5981,1.5985,136300000.0
2005-10-27 06:50:00,1.5983,1.5986,1.5982,1.5986,136300000.0
2005-10-27 06:51:00,1.5987,1.5989,1.5983,1.5988,136300000.0
2005-10-27 06:52:00,1.5987,1.5987,1.598,1.5986,136300000.0
2005-10-27 06:53:00,1.5987,1.5989,1.5985,1.5986,136300000.0
2005-10-27 06:54:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-10-27 06:55:00,1.5987,1.5987,1.5983,1.5983,136300000.0
2005-10-27 06:56:00,1.598,1.5985,1.5978,1.5984,136300000.0
2005-10-27 06:57:00,1.5986,1.599,1.5984,1.5987,136300000.0
2005-10-27 06:58:00,1.5988,1.5993,1.5987,1.5991,136300000.0
2005-10-27 06:59:00,1.5992,1.5993,1.599,1.5991,136300000.0
2005-10-27 07:00:00,1.599,1.5991,1.5988,1.599,136300000.0
2005-10-27 07:01:00,1.5988,1.5992,1.5986,1.5992,136300000.0
2005-10-27 07:02:00,1.5991,1.5992,1.5987,1.599,136300000.0
2005-10-27 07:03:00,1.5991,1.5991,1.5986,1.5987,136300000.0
2005-10-27 07:04:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-10-27 07:05:00,1.5987,1.5989,1.5986,1.5986,136300000.0
2005-10-27 07:06:00,1.5988,1.5989,1.5986,1.5989,136300000.0
2005-10-27 07:07:00,1.599,1.5991,1.5989,1.599,136300000.0
2005-10-27 07:08:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-10-27 07:09:00,1.5993,1.5993,1.599,1.5993,136300000.0
2005-10-27 07:10:00,1.599,1.5992,1.5988,1.5989,136300000.0
2005-10-27 07:11:00,1.5988,1.5992,1.5988,1.599,136300000.0
2005-10-27 07:12:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-10-27 07:14:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-10-27 07:15:00,1.5991,1.5991,1.5986,1.5986,136300000.0
2005-10-27 07:16:00,1.5987,1.5991,1.5987,1.599,136300000.0
2005-10-27 07:17:00,1.5989,1.5993,1.5989,1.5991,136300000.0
2005-10-27 07:18:00,1.599,1.599,1.5986,1.5986,136300000.0
2005-10-27 07:19:00,1.5985,1.5986,1.5978,1.5981,136300000.0
2005-10-27 07:20:00,1.5984,1.5984,1.5981,1.5981,136300000.0
2005-10-27 07:21:00,1.5982,1.5984,1.5971,1.5971,136300000.0
2005-10-27 07:22:00,1.597,1.5976,1.5969,1.5976,136300000.0
2005-10-27 07:23:00,1.5975,1.5978,1.5972,1.5976,136300000.0
2005-10-27 07:24:00,1.5978,1.5985,1.5976,1.5981,136300000.0
2005-10-27 07:25:00,1.5979,1.5981,1.5975,1.5976,136300000.0
2005-10-27 07:26:00,1.5975,1.5982,1.5974,1.5982,136300000.0
2005-10-27 07:27:00,1.5983,1.5985,1.5981,1.5981,136300000.0
2005-10-27 07:28:00,1.5983,1.5985,1.5981,1.5983,136300000.0
2005-10-27 07:29:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2005-10-27 07:30:00,1.5979,1.5982,1.5976,1.598,136300000.0
2005-10-27 07:31:00,1.5979,1.5984,1.5979,1.5983,136300000.0
2005-10-27 07:32:00,1.5982,1.5982,1.5977,1.5981,136300000.0
2005-10-27 07:33:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-10-27 07:34:00,1.5981,1.5985,1.5981,1.5985,136300000.0
2005-10-27 07:35:00,1.5984,1.5986,1.5979,1.5982,136300000.0
2005-10-27 07:36:00,1.5983,1.5985,1.5981,1.5982,136300000.0
2005-10-27 07:37:00,1.5979,1.5982,1.5979,1.5982,136300000.0
2005-10-27 07:38:00,1.5983,1.5984,1.598,1.5984,136300000.0
2005-10-27 07:39:00,1.5985,1.5986,1.5982,1.5983,136300000.0
2005-10-27 07:40:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-10-27 07:41:00,1.5983,1.5988,1.5982,1.5987,136300000.0
2005-10-27 07:42:00,1.5983,1.5985,1.5982,1.5984,136300000.0
2005-10-27 07:43:00,1.5985,1.5985,1.5983,1.5985,136300000.0
2005-10-27 07:44:00,1.5983,1.5986,1.5982,1.5986,136300000.0
2005-10-27 07:45:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-10-27 07:46:00,1.5989,1.5991,1.5987,1.5987,136300000.0
2005-10-27 07:47:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2005-10-27 07:48:00,1.5987,1.5988,1.5986,1.5988,136300000.0
2005-10-27 07:49:00,1.5987,1.599,1.5987,1.5988,136300000.0
2005-10-27 07:50:00,1.5986,1.5988,1.5986,1.5988,136300000.0
2005-10-27 07:51:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2005-10-27 07:52:00,1.5984,1.5985,1.5979,1.5983,136300000.0
2005-10-27 07:53:00,1.5982,1.5984,1.5978,1.5984,136300000.0
2005-10-27 07:54:00,1.5982,1.5982,1.5969,1.5974,136300000.0
2005-10-27 07:55:00,1.5975,1.5983,1.5975,1.5979,136300000.0
2005-10-27 07:56:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-10-27 07:57:00,1.5974,1.5981,1.597,1.5981,136300000.0
2005-10-27 07:58:00,1.598,1.598,1.5974,1.5977,136300000.0
2005-10-27 07:59:00,1.5976,1.5981,1.5974,1.598,136300000.0
2005-10-27 08:00:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-10-27 08:01:00,1.5983,1.5986,1.5982,1.5984,136300000.0
2005-10-27 08:02:00,1.5986,1.5986,1.5978,1.5979,136300000.0
2005-10-27 08:03:00,1.5979,1.5984,1.5979,1.5982,136300000.0
2005-10-27 08:04:00,1.598,1.5983,1.598,1.5981,136300000.0
2005-10-27 08:05:00,1.5983,1.5983,1.5979,1.5983,136300000.0
2005-10-27 08:06:00,1.5985,1.5987,1.5982,1.5984,136300000.0
2005-10-27 08:07:00,1.5982,1.5987,1.5981,1.5985,136300000.0
2005-10-27 08:08:00,1.5985,1.5986,1.5981,1.5983,136300000.0
2005-10-27 08:09:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-10-27 08:10:00,1.5981,1.5983,1.5974,1.5976,136300000.0
2005-10-27 08:11:00,1.5975,1.5977,1.5968,1.597,136300000.0
2005-10-27 08:12:00,1.5969,1.597,1.5968,1.5969,136300000.0
2005-10-27 08:13:00,1.597,1.5973,1.5969,1.597,136300000.0
2005-10-27 08:14:00,1.5971,1.5976,1.5967,1.5974,136300000.0
2005-10-27 08:15:00,1.5972,1.5975,1.5964,1.5975,136300000.0
2005-10-27 08:16:00,1.5973,1.5975,1.597,1.5972,136300000.0
2005-10-27 08:17:00,1.5974,1.5975,1.5969,1.597,136300000.0
2005-10-27 08:18:00,1.5971,1.5975,1.5971,1.5973,136300000.0
2005-10-27 08:19:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-10-27 08:20:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-10-27 08:21:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-10-27 08:22:00,1.5971,1.5976,1.5969,1.5976,136300000.0
2005-10-27 08:23:00,1.5978,1.598,1.5976,1.5979,136300000.0
2005-10-27 08:24:00,1.5978,1.5983,1.5976,1.5983,136300000.0
2005-10-27 08:25:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-10-27 08:26:00,1.5984,1.5985,1.598,1.5981,136300000.0
2005-10-27 08:27:00,1.598,1.5982,1.5978,1.5981,136300000.0
2005-10-27 08:28:00,1.5981,1.5981,1.5979,1.5981,136300000.0
2005-10-27 08:29:00,1.5981,1.5981,1.5977,1.5978,136300000.0
2005-10-27 08:30:00,1.5977,1.5979,1.5974,1.5976,136300000.0
2005-10-27 08:31:00,1.5975,1.5982,1.5975,1.5981,136300000.0
2005-10-27 08:32:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-10-27 08:33:00,1.598,1.5981,1.5978,1.5981,136300000.0
2005-10-27 08:34:00,1.598,1.598,1.5976,1.5977,136300000.0
2005-10-27 08:35:00,1.5979,1.5979,1.5976,1.5978,136300000.0
2005-10-27 08:36:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-10-27 08:37:00,1.5978,1.598,1.5976,1.5979,136300000.0
2005-10-27 08:38:00,1.5978,1.5983,1.5977,1.5981,136300000.0
2005-10-27 08:39:00,1.5982,1.5985,1.598,1.5985,136300000.0
2005-10-27 08:40:00,1.5984,1.5985,1.5979,1.5979,136300000.0
2005-10-27 08:41:00,1.5977,1.5979,1.5973,1.5974,136300000.0
2005-10-27 08:42:00,1.5975,1.5977,1.5973,1.5977,136300000.0
2005-10-27 08:43:00,1.5975,1.5978,1.5974,1.5975,136300000.0
2005-10-27 08:44:00,1.5976,1.5979,1.5976,1.5977,136300000.0
2005-10-27 08:45:00,1.5979,1.598,1.5977,1.598,136300000.0
2005-10-27 08:46:00,1.5979,1.5981,1.5977,1.5978,136300000.0
2005-10-27 08:47:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-10-27 08:48:00,1.5978,1.5981,1.5973,1.5979,136300000.0
2005-10-27 08:49:00,1.598,1.5982,1.5976,1.5978,136300000.0
2005-10-27 08:50:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-10-27 08:51:00,1.5974,1.5981,1.5974,1.5977,136300000.0
2005-10-27 08:52:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-10-27 08:53:00,1.5981,1.5984,1.5977,1.598,136300000.0
2005-10-27 08:54:00,1.5979,1.5982,1.5976,1.5981,136300000.0
2005-10-27 08:55:00,1.5978,1.598,1.5975,1.5976,136300000.0
2005-10-27 08:56:00,1.5978,1.598,1.5974,1.5976,136300000.0
2005-10-27 08:57:00,1.5977,1.5978,1.5973,1.5976,136300000.0
2005-10-27 08:58:00,1.5975,1.5982,1.5973,1.5982,136300000.0
2005-10-27 08:59:00,1.5982,1.5984,1.5973,1.5975,136300000.0
2005-10-27 09:00:00,1.5974,1.5979,1.5973,1.5979,136300000.0
2005-10-27 09:01:00,1.5981,1.5983,1.5978,1.5979,136300000.0
2005-10-27 09:02:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-10-27 09:03:00,1.5979,1.5981,1.5975,1.5975,136300000.0
2005-10-27 09:04:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-10-27 09:05:00,1.5973,1.5977,1.597,1.5975,136300000.0
2005-10-27 09:06:00,1.5974,1.5974,1.5971,1.5974,136300000.0
2005-10-27 09:07:00,1.5973,1.5976,1.597,1.5971,136300000.0
2005-10-27 09:08:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-10-27 09:09:00,1.5974,1.5974,1.5967,1.5969,136300000.0
2005-10-27 09:10:00,1.597,1.5974,1.597,1.5974,136300000.0
2005-10-27 09:11:00,1.5976,1.5977,1.5971,1.5972,136300000.0
2005-10-27 09:12:00,1.5974,1.5975,1.5971,1.5972,136300000.0
2005-10-27 09:13:00,1.5971,1.5975,1.597,1.597,136300000.0
2005-10-27 09:14:00,1.5972,1.5973,1.5971,1.5973,136300000.0
2005-10-27 09:15:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-10-27 09:16:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-10-27 09:17:00,1.5974,1.5975,1.597,1.5974,136300000.0
2005-10-27 09:18:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-10-27 09:19:00,1.5975,1.5975,1.5971,1.5971,136300000.0
2005-10-27 09:20:00,1.5972,1.5976,1.5972,1.5973,136300000.0
2005-10-27 09:21:00,1.5974,1.5975,1.5971,1.5971,136300000.0
2005-10-27 09:22:00,1.5972,1.5973,1.597,1.5971,136300000.0
2005-10-27 09:23:00,1.597,1.5976,1.597,1.5975,136300000.0
2005-10-27 09:24:00,1.5975,1.5977,1.5973,1.5974,136300000.0
2005-10-27 09:25:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-10-27 09:26:00,1.5975,1.5983,1.5975,1.5981,136300000.0
2005-10-27 09:27:00,1.598,1.5981,1.5976,1.5979,136300000.0
2005-10-27 09:28:00,1.5981,1.5984,1.5974,1.5974,136300000.0
2005-10-27 09:29:00,1.5975,1.5978,1.5973,1.5973,136300000.0
2005-10-27 09:30:00,1.5974,1.5977,1.5973,1.5975,136300000.0
2005-10-27 09:31:00,1.5978,1.5985,1.5973,1.5985,136300000.0
2005-10-27 09:32:00,1.5987,1.5988,1.5975,1.5976,136300000.0
2005-10-27 09:33:00,1.5977,1.5978,1.5973,1.5976,136300000.0
2005-10-27 09:34:00,1.5977,1.5977,1.5973,1.5974,136300000.0
2005-10-27 09:35:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-10-27 09:36:00,1.5977,1.5979,1.5974,1.5974,136300000.0
2005-10-27 09:37:00,1.5975,1.5981,1.5974,1.5979,136300000.0
2005-10-27 09:38:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-10-27 09:39:00,1.5977,1.5977,1.5973,1.5975,136300000.0
2005-10-27 09:40:00,1.5974,1.5978,1.5972,1.5975,136300000.0
2005-10-27 09:41:00,1.5973,1.5976,1.5967,1.5968,136300000.0
2005-10-27 09:42:00,1.5971,1.5971,1.5967,1.5971,136300000.0
2005-10-27 09:43:00,1.5968,1.5969,1.596,1.596,136300000.0
2005-10-27 09:44:00,1.5961,1.5969,1.596,1.5966,136300000.0
2005-10-27 09:45:00,1.5968,1.5971,1.5963,1.5966,136300000.0
2005-10-27 09:46:00,1.5967,1.5973,1.5966,1.5966,136300000.0
2005-10-27 09:47:00,1.5965,1.597,1.5965,1.5969,136300000.0
2005-10-27 09:48:00,1.5968,1.597,1.5967,1.5969,136300000.0
2005-10-27 09:49:00,1.597,1.597,1.5963,1.5963,136300000.0
2005-10-27 09:50:00,1.5961,1.5964,1.596,1.5964,136300000.0
2005-10-27 09:51:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-10-27 09:52:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-10-27 09:53:00,1.5962,1.5969,1.596,1.5967,136300000.0
2005-10-27 09:54:00,1.5966,1.5967,1.5963,1.5967,136300000.0
2005-10-27 09:55:00,1.5968,1.597,1.5966,1.5967,136300000.0
2005-10-27 09:56:00,1.5967,1.5971,1.5965,1.5971,136300000.0
2005-10-27 09:57:00,1.597,1.597,1.5967,1.597,136300000.0
2005-10-27 09:58:00,1.5967,1.597,1.5965,1.5969,136300000.0
2005-10-27 09:59:00,1.5971,1.5971,1.5965,1.5965,136300000.0
2005-10-27 10:00:00,1.5967,1.5971,1.5965,1.5965,136300000.0
2005-10-27 10:01:00,1.5964,1.5971,1.5964,1.597,136300000.0
2005-10-27 10:02:00,1.5972,1.5977,1.5969,1.5974,136300000.0
2005-10-27 10:03:00,1.5976,1.5977,1.5973,1.5977,136300000.0
2005-10-27 10:04:00,1.5975,1.5983,1.5973,1.5978,136300000.0
2005-10-27 10:05:00,1.5975,1.5977,1.5974,1.5976,136300000.0
2005-10-27 10:06:00,1.5975,1.5981,1.5973,1.5975,136300000.0
2005-10-27 10:07:00,1.5976,1.5977,1.5972,1.5975,136300000.0
2005-10-27 10:08:00,1.5976,1.5986,1.5976,1.5983,136300000.0
2005-10-27 10:09:00,1.5982,1.5995,1.5982,1.5989,136300000.0
2005-10-27 10:10:00,1.5988,1.599,1.5985,1.5986,136300000.0
2005-10-27 10:11:00,1.5985,1.5987,1.5985,1.5986,136300000.0
2005-10-27 10:12:00,1.5987,1.5991,1.5984,1.5989,136300000.0
2005-10-27 10:13:00,1.5988,1.599,1.5986,1.5987,136300000.0
2005-10-27 10:14:00,1.5986,1.5987,1.5984,1.5986,136300000.0
2005-10-27 10:15:00,1.5985,1.5989,1.5984,1.5988,136300000.0
2005-10-27 10:16:00,1.5987,1.5992,1.5986,1.5988,136300000.0
2005-10-27 10:17:00,1.5987,1.5989,1.5986,1.5986,136300000.0
2005-10-27 10:18:00,1.5987,1.599,1.5986,1.5988,136300000.0
2005-10-27 10:19:00,1.599,1.5991,1.5986,1.599,136300000.0
2005-10-27 10:20:00,1.5991,1.5992,1.5989,1.5991,136300000.0
2005-10-27 10:21:00,1.599,1.5995,1.599,1.5994,136300000.0
2005-10-27 10:22:00,1.5993,1.5995,1.5989,1.5995,136300000.0
2005-10-27 10:23:00,1.5997,1.5997,1.5991,1.5992,136300000.0
2005-10-27 10:24:00,1.5996,1.5996,1.5991,1.5991,136300000.0
2005-10-27 10:25:00,1.5993,1.5998,1.5991,1.5995,136300000.0
2005-10-27 10:26:00,1.5992,1.5998,1.5991,1.5997,136300000.0
2005-10-27 10:27:00,1.5998,1.5998,1.5992,1.5993,136300000.0
2005-10-27 10:28:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2005-10-27 10:29:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-10-27 10:30:00,1.5992,1.5995,1.599,1.5995,136300000.0
2005-10-27 10:31:00,1.5996,1.5997,1.5993,1.5994,136300000.0
2005-10-27 10:32:00,1.5993,1.6,1.5993,1.5998,136300000.0
2005-10-27 10:33:00,1.5996,1.6004,1.5995,1.5998,136300000.0
2005-10-27 10:34:00,1.5996,1.6001,1.5996,1.6,136300000.0
2005-10-27 10:35:00,1.5999,1.6002,1.5997,1.6,136300000.0
2005-10-27 10:36:00,1.5999,1.6002,1.5997,1.6,136300000.0
2005-10-27 10:37:00,1.5999,1.6004,1.5999,1.6,136300000.0
2005-10-27 10:38:00,1.5999,1.6,1.5996,1.5999,136300000.0
2005-10-27 10:39:00,1.6,1.6002,1.5998,1.5998,136300000.0
2005-10-27 10:40:00,1.5997,1.6001,1.5996,1.5999,136300000.0
2005-10-27 10:41:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-10-27 10:42:00,1.6002,1.6004,1.5997,1.5997,136300000.0
2005-10-27 10:43:00,1.5996,1.5997,1.5991,1.5992,136300000.0
2005-10-27 10:44:00,1.5994,1.5994,1.5989,1.5991,136300000.0
2005-10-27 10:45:00,1.5992,1.5994,1.599,1.5991,136300000.0
2005-10-27 10:46:00,1.599,1.5991,1.5988,1.5991,136300000.0
2005-10-27 10:47:00,1.5993,1.5993,1.5988,1.5992,136300000.0
2005-10-27 10:48:00,1.599,1.599,1.5985,1.5986,136300000.0
2005-10-27 10:49:00,1.5987,1.5989,1.5986,1.5989,136300000.0
2005-10-27 10:50:00,1.5987,1.599,1.5987,1.5989,136300000.0
2005-10-27 10:51:00,1.5987,1.5988,1.5985,1.5986,136300000.0
2005-10-27 10:52:00,1.5985,1.5986,1.5983,1.5983,136300000.0
2005-10-27 10:53:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-10-27 10:54:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2005-10-27 10:55:00,1.5984,1.5984,1.598,1.598,136300000.0
2005-10-27 10:56:00,1.5978,1.5981,1.5977,1.5978,136300000.0
2005-10-27 10:57:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-10-27 10:58:00,1.5977,1.5977,1.5972,1.5973,136300000.0
2005-10-27 10:59:00,1.5974,1.5974,1.597,1.5973,136300000.0
2005-10-27 11:00:00,1.5972,1.5975,1.5969,1.5975,136300000.0
2005-10-27 11:01:00,1.5976,1.5977,1.5973,1.5975,136300000.0
2005-10-27 11:02:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-10-27 11:03:00,1.5974,1.5978,1.5974,1.5978,136300000.0
2005-10-27 11:04:00,1.5976,1.598,1.5975,1.5977,136300000.0
2005-10-27 11:05:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-10-27 11:06:00,1.5978,1.5978,1.5976,1.5978,136300000.0
2005-10-27 11:07:00,1.5979,1.5979,1.5975,1.5976,136300000.0
2005-10-27 11:08:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-10-27 11:09:00,1.5976,1.5978,1.5975,1.5977,136300000.0
2005-10-27 11:10:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-10-27 11:11:00,1.5975,1.5975,1.5967,1.5967,136300000.0
2005-10-27 11:12:00,1.5969,1.5971,1.5967,1.597,136300000.0
2005-10-27 11:13:00,1.5969,1.5973,1.5969,1.5973,136300000.0
2005-10-27 11:14:00,1.5972,1.5973,1.597,1.5972,136300000.0
2005-10-27 11:15:00,1.5972,1.5974,1.5969,1.5969,136300000.0
2005-10-27 11:16:00,1.5966,1.5968,1.596,1.5966,136300000.0
2005-10-27 11:17:00,1.5965,1.5971,1.5964,1.5965,136300000.0
2005-10-27 11:18:00,1.5967,1.597,1.5967,1.597,136300000.0
2005-10-27 11:19:00,1.5969,1.5978,1.5967,1.5977,136300000.0
2005-10-27 11:20:00,1.5978,1.598,1.5975,1.5975,136300000.0
2005-10-27 11:21:00,1.5978,1.5978,1.5975,1.5978,136300000.0
2005-10-27 11:22:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-27 11:23:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-10-27 11:24:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-10-27 11:25:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-10-27 11:26:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-10-27 11:27:00,1.5975,1.5978,1.5973,1.5976,136300000.0
2005-10-27 11:28:00,1.5977,1.5977,1.5976,1.5977,136300000.0
2005-10-27 11:29:00,1.5978,1.5978,1.5973,1.5973,136300000.0
2005-10-27 11:30:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-10-27 11:31:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-10-27 11:32:00,1.5972,1.5973,1.5968,1.5968,136300000.0
2005-10-27 11:33:00,1.5969,1.597,1.5962,1.5963,136300000.0
2005-10-27 11:34:00,1.5965,1.5967,1.5963,1.5963,136300000.0
2005-10-27 11:35:00,1.5962,1.5962,1.5958,1.5961,136300000.0
2005-10-27 11:36:00,1.5959,1.5966,1.5959,1.5965,136300000.0
2005-10-27 11:37:00,1.5964,1.5967,1.5964,1.5966,136300000.0
2005-10-27 11:38:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-10-27 11:39:00,1.5968,1.5969,1.5961,1.5961,136300000.0
2005-10-27 11:40:00,1.596,1.5962,1.5955,1.5962,136300000.0
2005-10-27 11:41:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-10-27 11:42:00,1.5963,1.5966,1.5962,1.5966,136300000.0
2005-10-27 11:43:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-10-27 11:44:00,1.5968,1.5968,1.5963,1.5963,136300000.0
2005-10-27 11:45:00,1.5966,1.5967,1.5963,1.5965,136300000.0
2005-10-27 11:46:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-10-27 11:47:00,1.5964,1.5964,1.596,1.5962,136300000.0
2005-10-27 11:48:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-10-27 11:49:00,1.5961,1.5963,1.596,1.596,136300000.0
2005-10-27 11:50:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-10-27 11:51:00,1.5958,1.5961,1.5956,1.5961,136300000.0
2005-10-27 11:52:00,1.596,1.5962,1.5957,1.5958,136300000.0
2005-10-27 11:53:00,1.5957,1.596,1.5956,1.596,136300000.0
2005-10-27 11:54:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-10-27 11:55:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-10-27 11:56:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-10-27 11:57:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-10-27 11:58:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-10-27 11:59:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-10-27 12:00:00,1.5965,1.5967,1.5962,1.5962,136300000.0
2005-10-27 12:01:00,1.5963,1.5967,1.5963,1.5965,136300000.0
2005-10-27 12:02:00,1.5964,1.5968,1.5962,1.5968,136300000.0
2005-10-27 12:03:00,1.5967,1.597,1.5965,1.5967,136300000.0
2005-10-27 12:04:00,1.5968,1.5968,1.5963,1.5966,136300000.0
2005-10-27 12:05:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-10-27 12:06:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-10-27 12:07:00,1.5969,1.5978,1.5969,1.5978,136300000.0
2005-10-27 12:08:00,1.5979,1.5981,1.5976,1.598,136300000.0
2005-10-27 12:09:00,1.5981,1.5986,1.598,1.5982,136300000.0
2005-10-27 12:10:00,1.5983,1.5986,1.5982,1.5985,136300000.0
2005-10-27 12:11:00,1.5983,1.5984,1.5979,1.5982,136300000.0
2005-10-27 12:12:00,1.5983,1.5983,1.5978,1.5978,136300000.0
2005-10-27 12:13:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-10-27 12:14:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-10-27 12:15:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-10-27 12:16:00,1.5977,1.5979,1.5975,1.5977,136300000.0
2005-10-27 12:17:00,1.5976,1.5977,1.5974,1.5974,136300000.0
2005-10-27 12:18:00,1.5973,1.5977,1.5973,1.5976,136300000.0
2005-10-27 12:19:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-10-27 12:20:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-10-27 12:21:00,1.5977,1.5978,1.5975,1.5978,136300000.0
2005-10-27 12:22:00,1.5979,1.5981,1.5977,1.5978,136300000.0
2005-10-27 12:23:00,1.598,1.5981,1.5978,1.5978,136300000.0
2005-10-27 12:24:00,1.5977,1.598,1.5977,1.5977,136300000.0
2005-10-27 12:25:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-10-27 12:26:00,1.5977,1.5982,1.5975,1.598,136300000.0
2005-10-27 12:27:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-10-27 12:28:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-10-27 12:29:00,1.5981,1.5982,1.5977,1.5977,136300000.0
2005-10-27 12:30:00,1.5976,1.5979,1.5972,1.5974,136300000.0
2005-10-27 12:31:00,1.5971,1.5977,1.5971,1.5973,136300000.0
2005-10-27 12:32:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-10-27 12:33:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-10-27 12:34:00,1.5976,1.5978,1.5976,1.5976,136300000.0
2005-10-27 12:35:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-10-27 12:36:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-10-27 12:37:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-10-27 12:38:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-10-27 12:39:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-10-27 12:41:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-10-27 12:42:00,1.5971,1.5974,1.5971,1.5972,136300000.0
2005-10-27 12:43:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-10-27 12:44:00,1.597,1.5971,1.597,1.597,136300000.0
2005-10-27 12:45:00,1.5969,1.5971,1.5967,1.597,136300000.0
2005-10-27 12:46:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-10-27 12:47:00,1.5969,1.5969,1.5964,1.5967,136300000.0
2005-10-27 12:48:00,1.5963,1.5967,1.5963,1.5965,136300000.0
2005-10-27 12:49:00,1.5963,1.5966,1.5957,1.5958,136300000.0
2005-10-27 12:50:00,1.5957,1.5964,1.5956,1.5961,136300000.0
2005-10-27 12:51:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-10-27 12:52:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-27 12:53:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-10-27 12:54:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-10-27 12:55:00,1.5965,1.5966,1.5962,1.5962,136300000.0
2005-10-27 12:56:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-10-27 12:57:00,1.5963,1.5965,1.5962,1.5962,136300000.0
2005-10-27 12:58:00,1.5963,1.5971,1.5963,1.597,136300000.0
2005-10-27 12:59:00,1.5972,1.5975,1.597,1.5975,136300000.0
2005-10-27 13:00:00,1.5973,1.5976,1.5972,1.5975,136300000.0
2005-10-27 13:01:00,1.5973,1.5978,1.5973,1.5975,136300000.0
2005-10-27 13:02:00,1.5976,1.598,1.5976,1.598,136300000.0
2005-10-27 13:03:00,1.5979,1.5982,1.5979,1.5982,136300000.0
2005-10-27 13:04:00,1.5983,1.5986,1.5983,1.5985,136300000.0
2005-10-27 13:05:00,1.5984,1.5984,1.5975,1.5975,136300000.0
2005-10-27 13:06:00,1.5974,1.598,1.5974,1.5978,136300000.0
2005-10-27 13:07:00,1.5977,1.5982,1.5977,1.5982,136300000.0
2005-10-27 13:08:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-10-27 13:09:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-10-27 13:10:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-10-27 13:11:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-10-27 13:12:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-10-27 13:13:00,1.5983,1.5986,1.5983,1.5985,136300000.0
2005-10-27 13:14:00,1.5984,1.5986,1.5983,1.5985,136300000.0
2005-10-27 13:15:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-10-27 13:16:00,1.5983,1.5986,1.5982,1.5986,136300000.0
2005-10-27 13:17:00,1.5987,1.5987,1.5985,1.5986,136300000.0
2005-10-27 13:18:00,1.5985,1.5985,1.5983,1.5985,136300000.0
2005-10-27 13:19:00,1.5986,1.5986,1.5983,1.5984,136300000.0
2005-10-27 13:20:00,1.5985,1.5988,1.5983,1.5986,136300000.0
2005-10-27 13:21:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-10-27 13:22:00,1.5982,1.5985,1.598,1.5985,136300000.0
2005-10-27 13:23:00,1.5984,1.5985,1.5982,1.5985,136300000.0
2005-10-27 13:24:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-10-27 13:25:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-10-27 13:26:00,1.5984,1.5984,1.598,1.5982,136300000.0
2005-10-27 13:27:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-27 13:28:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2005-10-27 13:29:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-10-27 13:30:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-10-27 13:31:00,1.5984,1.5986,1.5983,1.5985,136300000.0
2005-10-27 13:32:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-10-27 13:33:00,1.5983,1.5986,1.5983,1.5986,136300000.0
2005-10-27 13:34:00,1.5985,1.5985,1.5981,1.5981,136300000.0
2005-10-27 13:35:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-10-27 13:36:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-10-27 13:37:00,1.5983,1.5987,1.5982,1.5986,136300000.0
2005-10-27 13:38:00,1.5984,1.5988,1.5984,1.5988,136300000.0
2005-10-27 13:39:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-10-27 13:40:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-10-27 13:41:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-10-27 13:42:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-10-27 13:43:00,1.5991,1.5993,1.599,1.5993,136300000.0
2005-10-27 13:44:00,1.5992,1.5992,1.5989,1.599,136300000.0
2005-10-27 13:45:00,1.5991,1.5992,1.5984,1.5988,136300000.0
2005-10-27 13:46:00,1.599,1.5991,1.5988,1.5991,136300000.0
2005-10-27 13:47:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-10-27 13:48:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-10-27 13:49:00,1.5991,1.5993,1.5989,1.5991,136300000.0
2005-10-27 13:50:00,1.599,1.5991,1.599,1.599,136300000.0
2005-10-27 13:51:00,1.5991,1.5991,1.5983,1.5983,136300000.0
2005-10-27 13:52:00,1.5984,1.5988,1.5982,1.5988,136300000.0
2005-10-27 13:53:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-10-27 13:54:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-10-27 13:55:00,1.5984,1.5989,1.5984,1.5987,136300000.0
2005-10-27 13:56:00,1.5989,1.5992,1.5987,1.5988,136300000.0
2005-10-27 13:57:00,1.5989,1.599,1.5987,1.599,136300000.0
2005-10-27 13:58:00,1.5989,1.5991,1.5988,1.5991,136300000.0
2005-10-27 13:59:00,1.5992,1.5993,1.5989,1.5992,136300000.0
2005-10-27 14:00:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-10-27 14:01:00,1.5994,1.5994,1.599,1.599,136300000.0
2005-10-27 14:02:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-10-27 14:03:00,1.5988,1.599,1.5987,1.599,136300000.0
2005-10-27 14:04:00,1.5991,1.5994,1.5989,1.599,136300000.0
2005-10-27 14:05:00,1.5988,1.5988,1.5986,1.5987,136300000.0
2005-10-27 14:06:00,1.5988,1.5988,1.5986,1.5987,136300000.0
2005-10-27 14:07:00,1.5988,1.5989,1.5985,1.5985,136300000.0
2005-10-27 14:08:00,1.5986,1.5987,1.5982,1.5982,136300000.0
2005-10-27 14:09:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-10-27 14:10:00,1.5982,1.5983,1.5979,1.5979,136300000.0
2005-10-27 14:11:00,1.598,1.5982,1.5975,1.598,136300000.0
2005-10-27 14:12:00,1.5977,1.5979,1.5973,1.5974,136300000.0
2005-10-27 14:13:00,1.5976,1.5979,1.5975,1.5976,136300000.0
2005-10-27 14:14:00,1.5975,1.5977,1.5973,1.5977,136300000.0
2005-10-27 14:15:00,1.5978,1.5978,1.5973,1.5974,136300000.0
2005-10-27 14:16:00,1.5975,1.5977,1.5973,1.5975,136300000.0
2005-10-27 14:17:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-10-27 14:18:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-10-27 14:19:00,1.5975,1.5975,1.5972,1.5974,136300000.0
2005-10-27 14:20:00,1.5976,1.598,1.5975,1.598,136300000.0
2005-10-27 14:21:00,1.5979,1.5982,1.5979,1.598,136300000.0
2005-10-27 14:22:00,1.5979,1.5981,1.5976,1.5976,136300000.0
2005-10-27 14:23:00,1.5977,1.5979,1.5973,1.5973,136300000.0
2005-10-27 14:24:00,1.5975,1.5976,1.5971,1.5974,136300000.0
2005-10-27 14:25:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-10-27 14:26:00,1.5976,1.5976,1.5972,1.5976,136300000.0
2005-10-27 14:27:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-10-27 14:28:00,1.5978,1.5981,1.5975,1.5981,136300000.0
2005-10-27 14:29:00,1.598,1.5985,1.598,1.5985,136300000.0
2005-10-27 14:30:00,1.5982,1.5987,1.5979,1.5982,136300000.0
2005-10-27 14:31:00,1.5981,1.5986,1.5977,1.5981,136300000.0
2005-10-27 14:32:00,1.5979,1.5983,1.5976,1.5981,136300000.0
2005-10-27 14:33:00,1.5979,1.5984,1.5979,1.5979,136300000.0
2005-10-27 14:34:00,1.598,1.5984,1.5978,1.5983,136300000.0
2005-10-27 14:35:00,1.5984,1.5992,1.5982,1.5985,136300000.0
2005-10-27 14:36:00,1.5987,1.5989,1.5984,1.5988,136300000.0
2005-10-27 14:37:00,1.5987,1.5991,1.5985,1.5987,136300000.0
2005-10-27 14:38:00,1.5986,1.5991,1.598,1.5988,136300000.0
2005-10-27 14:39:00,1.5984,1.5988,1.5979,1.5979,136300000.0
2005-10-27 14:40:00,1.5977,1.5987,1.5977,1.5987,136300000.0
2005-10-27 14:41:00,1.5988,1.5991,1.598,1.5991,136300000.0
2005-10-27 14:42:00,1.599,1.5993,1.5985,1.5989,136300000.0
2005-10-27 14:43:00,1.5988,1.5991,1.5984,1.5989,136300000.0
2005-10-27 14:44:00,1.5987,1.5992,1.5984,1.5988,136300000.0
2005-10-27 14:45:00,1.5987,1.6001,1.5984,1.6001,136300000.0
2005-10-27 14:46:00,1.6,1.6009,1.5996,1.6,136300000.0
2005-10-27 14:47:00,1.6002,1.6007,1.6001,1.6007,136300000.0
2005-10-27 14:48:00,1.6008,1.601,1.6,1.6002,136300000.0
2005-10-27 14:49:00,1.6001,1.6004,1.5998,1.6003,136300000.0
2005-10-27 14:50:00,1.6002,1.6009,1.6002,1.6007,136300000.0
2005-10-27 14:51:00,1.6008,1.6011,1.6002,1.6011,136300000.0
2005-10-27 14:52:00,1.601,1.6013,1.6004,1.6008,136300000.0
2005-10-27 14:53:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-10-27 14:54:00,1.6007,1.6007,1.6003,1.6006,136300000.0
2005-10-27 14:55:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-10-27 14:56:00,1.6,1.6004,1.6,1.6002,136300000.0
2005-10-27 14:57:00,1.6003,1.6003,1.5997,1.5997,136300000.0
2005-10-27 14:58:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-10-27 14:59:00,1.5998,1.5998,1.5992,1.5996,136300000.0
2005-10-27 15:00:00,1.5994,1.5997,1.599,1.5995,136300000.0
2005-10-27 15:01:00,1.5993,1.5998,1.5992,1.5992,136300000.0
2005-10-27 15:02:00,1.5994,1.5997,1.5993,1.5995,136300000.0
2005-10-27 15:03:00,1.5994,1.5998,1.5993,1.5996,136300000.0
2005-10-27 15:04:00,1.5997,1.6,1.5996,1.5999,136300000.0
2005-10-27 15:05:00,1.5998,1.6001,1.5997,1.6,136300000.0
2005-10-27 15:06:00,1.5999,1.6,1.5998,1.6,136300000.0
2005-10-27 15:07:00,1.5998,1.6001,1.5998,1.5998,136300000.0
2005-10-27 15:08:00,1.5997,1.6,1.5993,1.5997,136300000.0
2005-10-27 15:09:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-10-27 15:10:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-10-27 15:11:00,1.5994,1.6001,1.5993,1.6,136300000.0
2005-10-27 15:12:00,1.6001,1.6001,1.5995,1.5999,136300000.0
2005-10-27 15:13:00,1.6,1.6,1.5999,1.6,136300000.0
2005-10-27 15:14:00,1.6002,1.6002,1.5995,1.5996,136300000.0
2005-10-27 15:15:00,1.5998,1.5999,1.5996,1.5997,136300000.0
2005-10-27 15:16:00,1.5996,1.5997,1.5992,1.5997,136300000.0
2005-10-27 15:17:00,1.5998,1.5999,1.5991,1.5992,136300000.0
2005-10-27 15:18:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-10-27 15:19:00,1.5991,1.5993,1.5989,1.5993,136300000.0
2005-10-27 15:20:00,1.5992,1.6001,1.5992,1.5996,136300000.0
2005-10-27 15:21:00,1.5998,1.5998,1.5992,1.5995,136300000.0
2005-10-27 15:22:00,1.5996,1.5998,1.5995,1.5997,136300000.0
2005-10-27 15:23:00,1.5996,1.5997,1.5993,1.5994,136300000.0
2005-10-27 15:24:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-10-27 15:25:00,1.5994,1.5997,1.5992,1.5996,136300000.0
2005-10-27 15:26:00,1.5995,1.5997,1.5994,1.5996,136300000.0
2005-10-27 15:27:00,1.5997,1.5998,1.5994,1.5997,136300000.0
2005-10-27 15:28:00,1.5998,1.6002,1.5998,1.6,136300000.0
2005-10-27 15:29:00,1.6001,1.6003,1.5998,1.5998,136300000.0
2005-10-27 15:30:00,1.6,1.6003,1.5999,1.6,136300000.0
2005-10-27 15:31:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-10-27 15:32:00,1.6003,1.6003,1.5995,1.5995,136300000.0
2005-10-27 15:33:00,1.5997,1.6,1.5996,1.6,136300000.0
2005-10-27 15:34:00,1.6001,1.6007,1.6,1.6,136300000.0
2005-10-27 15:35:00,1.6001,1.6001,1.5996,1.5998,136300000.0
2005-10-27 15:36:00,1.5997,1.5998,1.5994,1.5996,136300000.0
2005-10-27 15:37:00,1.5995,1.5997,1.5994,1.5994,136300000.0
2005-10-27 15:38:00,1.5993,1.5994,1.599,1.5993,136300000.0
2005-10-27 15:39:00,1.5994,1.5996,1.5991,1.5993,136300000.0
2005-10-27 15:40:00,1.5994,1.5995,1.5992,1.5995,136300000.0
2005-10-27 15:41:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-10-27 15:42:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-10-27 15:43:00,1.5995,1.5996,1.5993,1.5995,136300000.0
2005-10-27 15:44:00,1.5994,1.5994,1.599,1.5991,136300000.0
2005-10-27 15:45:00,1.5992,1.5993,1.5989,1.5993,136300000.0
2005-10-27 15:46:00,1.5992,1.5995,1.5988,1.5991,136300000.0
2005-10-27 15:47:00,1.5992,1.5995,1.5988,1.5995,136300000.0
2005-10-27 15:48:00,1.5994,1.5996,1.5988,1.599,136300000.0
2005-10-27 15:49:00,1.5989,1.5995,1.5985,1.5995,136300000.0
2005-10-27 15:50:00,1.5993,1.5997,1.5992,1.5997,136300000.0
2005-10-27 15:51:00,1.5995,1.5996,1.5993,1.5993,136300000.0
2005-10-27 15:52:00,1.5992,1.5994,1.599,1.5991,136300000.0
2005-10-27 15:53:00,1.5994,1.5997,1.5987,1.5987,136300000.0
2005-10-27 15:54:00,1.5988,1.5992,1.5988,1.599,136300000.0
2005-10-27 15:55:00,1.5991,1.5997,1.5991,1.5992,136300000.0
2005-10-27 15:56:00,1.5993,1.5996,1.5993,1.5994,136300000.0
2005-10-27 15:57:00,1.5993,1.5997,1.5992,1.5992,136300000.0
2005-10-27 15:58:00,1.5994,1.5994,1.599,1.5994,136300000.0
2005-10-27 15:59:00,1.5993,1.5993,1.5984,1.5984,136300000.0
2005-10-27 16:00:00,1.5985,1.5996,1.5983,1.5991,136300000.0
2005-10-27 16:01:00,1.599,1.5992,1.599,1.5991,136300000.0
2005-10-27 16:02:00,1.599,1.5997,1.5988,1.5989,136300000.0
2005-10-27 16:03:00,1.599,1.5993,1.5988,1.5993,136300000.0
2005-10-27 16:04:00,1.5992,1.5994,1.599,1.5991,136300000.0
2005-10-27 16:05:00,1.5994,1.5997,1.5992,1.5993,136300000.0
2005-10-27 16:06:00,1.5994,1.5996,1.5992,1.5996,136300000.0
2005-10-27 16:07:00,1.5998,1.6,1.5995,1.5998,136300000.0
2005-10-27 16:08:00,1.5997,1.5998,1.5991,1.5997,136300000.0
2005-10-27 16:09:00,1.5996,1.5996,1.5991,1.5991,136300000.0
2005-10-27 16:10:00,1.5991,1.5993,1.5987,1.5988,136300000.0
2005-10-27 16:11:00,1.5987,1.5992,1.5986,1.5989,136300000.0
2005-10-27 16:12:00,1.599,1.5992,1.5986,1.5987,136300000.0
2005-10-27 16:13:00,1.5986,1.599,1.5983,1.5988,136300000.0
2005-10-27 16:14:00,1.5989,1.5992,1.5989,1.5989,136300000.0
2005-10-27 16:15:00,1.599,1.5992,1.5988,1.5989,136300000.0
2005-10-27 16:16:00,1.5992,1.5993,1.5989,1.5993,136300000.0
2005-10-27 16:17:00,1.5994,1.5994,1.5988,1.599,136300000.0
2005-10-27 16:18:00,1.5988,1.5992,1.5985,1.599,136300000.0
2005-10-27 16:19:00,1.5989,1.5993,1.5988,1.5993,136300000.0
2005-10-27 16:20:00,1.5992,1.5999,1.5992,1.5992,136300000.0
2005-10-27 16:21:00,1.599,1.5995,1.5988,1.5995,136300000.0
2005-10-27 16:22:00,1.5994,1.5998,1.5993,1.5998,136300000.0
2005-10-27 16:23:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-10-27 16:24:00,1.5996,1.6002,1.5995,1.6001,136300000.0
2005-10-27 16:25:00,1.6002,1.6004,1.6,1.6002,136300000.0
2005-10-27 16:26:00,1.6003,1.6006,1.6002,1.6005,136300000.0
2005-10-27 16:27:00,1.6003,1.6009,1.6,1.6007,136300000.0
2005-10-27 16:28:00,1.6008,1.6013,1.6005,1.6009,136300000.0
2005-10-27 16:29:00,1.601,1.6017,1.6007,1.6015,136300000.0
2005-10-27 16:30:00,1.6014,1.6015,1.6009,1.6014,136300000.0
2005-10-27 16:31:00,1.6011,1.6026,1.6011,1.6019,136300000.0
2005-10-27 16:32:00,1.602,1.6021,1.6015,1.602,136300000.0
2005-10-27 16:33:00,1.6019,1.6023,1.6017,1.6022,136300000.0
2005-10-27 16:34:00,1.6023,1.6031,1.6019,1.603,136300000.0
2005-10-27 16:35:00,1.6034,1.6035,1.6025,1.6025,136300000.0
2005-10-27 16:36:00,1.6026,1.603,1.6022,1.6027,136300000.0
2005-10-27 16:37:00,1.6028,1.6028,1.6023,1.6025,136300000.0
2005-10-27 16:38:00,1.6024,1.6027,1.6023,1.6024,136300000.0
2005-10-27 16:39:00,1.6023,1.6028,1.6021,1.6026,136300000.0
2005-10-27 16:40:00,1.6024,1.6026,1.602,1.6026,136300000.0
2005-10-27 16:41:00,1.6022,1.6026,1.6022,1.6022,136300000.0
2005-10-27 16:42:00,1.6025,1.6031,1.6023,1.6025,136300000.0
2005-10-27 16:43:00,1.6024,1.6026,1.6023,1.6025,136300000.0
2005-10-27 16:44:00,1.6024,1.6025,1.6022,1.6022,136300000.0
2005-10-27 16:45:00,1.6023,1.6025,1.602,1.602,136300000.0
2005-10-27 16:46:00,1.6021,1.6022,1.6018,1.6021,136300000.0
2005-10-27 16:47:00,1.6023,1.6027,1.6022,1.6026,136300000.0
2005-10-27 16:48:00,1.6028,1.6028,1.6023,1.6027,136300000.0
2005-10-27 16:49:00,1.6029,1.6029,1.6025,1.6027,136300000.0
2005-10-27 16:50:00,1.6028,1.6029,1.6025,1.6025,136300000.0
2005-10-27 16:51:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-10-27 16:52:00,1.6026,1.6029,1.6026,1.6027,136300000.0
2005-10-27 16:53:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-10-27 16:54:00,1.6029,1.6032,1.6025,1.6026,136300000.0
2005-10-27 16:55:00,1.6027,1.6027,1.6023,1.6025,136300000.0
2005-10-27 16:56:00,1.6024,1.6026,1.6022,1.6022,136300000.0
2005-10-27 16:57:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-27 16:58:00,1.6022,1.6023,1.602,1.6023,136300000.0
2005-10-27 16:59:00,1.6022,1.6025,1.6022,1.6023,136300000.0
2005-10-27 17:00:00,1.6022,1.6025,1.602,1.6023,136300000.0
2005-10-27 17:01:00,1.6021,1.6023,1.6019,1.6022,136300000.0
2005-10-27 17:02:00,1.6021,1.6025,1.6018,1.6021,136300000.0
2005-10-27 17:03:00,1.6022,1.6023,1.602,1.6023,136300000.0
2005-10-27 17:04:00,1.6021,1.6025,1.602,1.6021,136300000.0
2005-10-27 17:05:00,1.602,1.6022,1.602,1.6021,136300000.0
2005-10-27 17:06:00,1.6021,1.6024,1.602,1.6021,136300000.0
2005-10-27 17:07:00,1.6022,1.6023,1.6014,1.6019,136300000.0
2005-10-27 17:08:00,1.6018,1.6023,1.6016,1.6021,136300000.0
2005-10-27 17:09:00,1.6022,1.6022,1.6018,1.6019,136300000.0
2005-10-27 17:10:00,1.6018,1.6024,1.6015,1.6024,136300000.0
2005-10-27 17:11:00,1.6022,1.6024,1.6017,1.602,136300000.0
2005-10-27 17:12:00,1.6021,1.6021,1.6016,1.6018,136300000.0
2005-10-27 17:13:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-27 17:14:00,1.6017,1.6022,1.6017,1.602,136300000.0
2005-10-27 17:15:00,1.6021,1.6026,1.602,1.602,136300000.0
2005-10-27 17:16:00,1.6019,1.6029,1.6018,1.6029,136300000.0
2005-10-27 17:17:00,1.6031,1.6032,1.6024,1.6024,136300000.0
2005-10-27 17:18:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-10-27 17:19:00,1.6025,1.6026,1.6018,1.6019,136300000.0
2005-10-27 17:20:00,1.6015,1.6018,1.6013,1.6018,136300000.0
2005-10-27 17:21:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2005-10-27 17:22:00,1.6019,1.6021,1.6017,1.6018,136300000.0
2005-10-27 17:23:00,1.602,1.6024,1.6017,1.6017,136300000.0
2005-10-27 17:24:00,1.6021,1.6022,1.6019,1.6021,136300000.0
2005-10-27 17:25:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-10-27 17:26:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-10-27 17:27:00,1.602,1.6023,1.602,1.6022,136300000.0
2005-10-27 17:28:00,1.6023,1.6025,1.6022,1.6023,136300000.0
2005-10-27 17:29:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-10-27 17:30:00,1.6026,1.6027,1.6025,1.6027,136300000.0
2005-10-27 17:31:00,1.6026,1.6026,1.6022,1.6023,136300000.0
2005-10-27 17:32:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-10-27 17:33:00,1.6021,1.6027,1.6021,1.6023,136300000.0
2005-10-27 17:34:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-10-27 17:35:00,1.6021,1.6023,1.6021,1.6022,136300000.0
2005-10-27 17:36:00,1.6021,1.6026,1.602,1.6023,136300000.0
2005-10-27 17:37:00,1.6021,1.6022,1.602,1.6022,136300000.0
2005-10-27 17:38:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-10-27 17:39:00,1.6024,1.6026,1.6022,1.6022,136300000.0
2005-10-27 17:40:00,1.6023,1.6029,1.602,1.602,136300000.0
2005-10-27 17:41:00,1.6021,1.6026,1.602,1.6025,136300000.0
2005-10-27 17:42:00,1.6027,1.6027,1.602,1.6021,136300000.0
2005-10-27 17:43:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-10-27 17:44:00,1.6025,1.6027,1.6025,1.6025,136300000.0
2005-10-27 17:45:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-27 17:46:00,1.6025,1.6026,1.6022,1.6026,136300000.0
2005-10-27 17:47:00,1.6027,1.6027,1.6023,1.6023,136300000.0
2005-10-27 17:48:00,1.6025,1.6026,1.6024,1.6026,136300000.0
2005-10-27 17:49:00,1.6027,1.6027,1.6025,1.6025,136300000.0
2005-10-27 17:50:00,1.6024,1.6025,1.6022,1.6025,136300000.0
2005-10-27 17:51:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-10-27 17:52:00,1.6024,1.6029,1.6022,1.6022,136300000.0
2005-10-27 17:53:00,1.6023,1.6027,1.6023,1.6026,136300000.0
2005-10-27 17:54:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2005-10-27 17:55:00,1.6025,1.6028,1.6023,1.6025,136300000.0
2005-10-27 17:56:00,1.6026,1.6028,1.6023,1.6026,136300000.0
2005-10-27 17:57:00,1.6025,1.6025,1.6022,1.6024,136300000.0
2005-10-27 17:58:00,1.6025,1.6026,1.6023,1.6024,136300000.0
2005-10-27 17:59:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2005-10-27 18:00:00,1.602,1.6023,1.602,1.6021,136300000.0
2005-10-27 18:01:00,1.6019,1.6027,1.6019,1.6023,136300000.0
2005-10-27 18:02:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-10-27 18:03:00,1.6021,1.6023,1.6017,1.602,136300000.0
2005-10-27 18:04:00,1.6021,1.6021,1.6018,1.602,136300000.0
2005-10-27 18:05:00,1.6021,1.6024,1.6017,1.602,136300000.0
2005-10-27 18:06:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-10-27 18:07:00,1.602,1.6023,1.602,1.602,136300000.0
2005-10-27 18:08:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2005-10-27 18:09:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-10-27 18:11:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-27 18:12:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-10-27 18:13:00,1.602,1.6021,1.6018,1.602,136300000.0
2005-10-27 18:14:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-10-27 18:15:00,1.6026,1.6029,1.6024,1.6024,136300000.0
2005-10-27 18:16:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2005-10-27 18:17:00,1.6024,1.603,1.6024,1.6026,136300000.0
2005-10-27 18:18:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-10-27 18:19:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-10-27 18:20:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2005-10-27 18:21:00,1.6024,1.6026,1.6021,1.6023,136300000.0
2005-10-27 18:22:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-10-27 18:23:00,1.6024,1.6024,1.6019,1.602,136300000.0
2005-10-27 18:24:00,1.6021,1.6024,1.602,1.6023,136300000.0
2005-10-27 18:25:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-10-27 18:26:00,1.6021,1.6023,1.6018,1.6018,136300000.0
2005-10-27 18:27:00,1.602,1.6021,1.6017,1.602,136300000.0
2005-10-27 18:28:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-10-27 18:29:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-27 18:30:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-10-27 18:31:00,1.602,1.6023,1.602,1.602,136300000.0
2005-10-27 18:33:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-27 18:34:00,1.6018,1.602,1.6014,1.6018,136300000.0
2005-10-27 18:35:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-10-27 18:36:00,1.6019,1.6024,1.6018,1.6023,136300000.0
2005-10-27 18:37:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2005-10-27 18:38:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-10-27 18:39:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2005-10-27 18:41:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-27 18:42:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-27 18:43:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-27 18:44:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-27 18:45:00,1.6023,1.6028,1.6023,1.6023,136300000.0
2005-10-27 18:46:00,1.6021,1.6026,1.6021,1.6024,136300000.0
2005-10-27 18:47:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-10-27 18:48:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-27 18:49:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-10-27 18:50:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-10-27 18:51:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-27 18:52:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-10-27 18:53:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-27 18:54:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-27 18:55:00,1.6021,1.6021,1.6016,1.6018,136300000.0
2005-10-27 18:56:00,1.6017,1.6017,1.6013,1.6015,136300000.0
2005-10-27 18:57:00,1.6014,1.6018,1.6014,1.6018,136300000.0
2005-10-27 18:58:00,1.6019,1.602,1.6017,1.6019,136300000.0
2005-10-27 18:59:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-27 19:00:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-10-27 19:01:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-10-27 19:02:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-27 19:03:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-27 19:04:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-27 19:05:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-10-27 19:06:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-10-27 19:07:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-10-27 19:08:00,1.602,1.6021,1.602,1.602,136300000.0
2005-10-27 19:09:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-27 19:10:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-27 19:11:00,1.6021,1.6024,1.602,1.6021,136300000.0
2005-10-27 19:12:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-10-27 19:13:00,1.6018,1.6021,1.6018,1.602,136300000.0
2005-10-27 19:14:00,1.6021,1.6024,1.602,1.6023,136300000.0
2005-10-27 19:15:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-10-27 19:16:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-10-27 19:17:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-10-27 19:18:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2005-10-27 19:19:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-27 19:20:00,1.602,1.6024,1.602,1.6021,136300000.0
2005-10-27 19:21:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-27 19:22:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-27 19:24:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-27 19:25:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-10-27 19:26:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-27 19:29:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-10-27 19:30:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-10-27 19:31:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-10-27 19:32:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-10-27 19:33:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-27 19:34:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-10-27 19:35:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-10-27 19:37:00,1.6023,1.6023,1.6019,1.602,136300000.0
2005-10-27 19:38:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-10-27 19:39:00,1.602,1.6024,1.602,1.602,136300000.0
2005-10-27 19:40:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-10-27 19:41:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-10-27 19:42:00,1.6019,1.6024,1.6019,1.6024,136300000.0
2005-10-27 19:43:00,1.6023,1.6023,1.6018,1.602,136300000.0
2005-10-27 19:44:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-10-27 19:46:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-10-27 19:47:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-10-27 19:48:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-27 19:51:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-27 19:53:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-27 19:54:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-10-27 19:56:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-10-27 19:57:00,1.602,1.602,1.6015,1.6015,136300000.0
2005-10-27 19:58:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-10-27 19:59:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-10-27 20:00:00,1.6016,1.6018,1.6014,1.6017,136300000.0
2005-10-27 20:01:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-27 20:02:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-10-27 20:03:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-27 20:04:00,1.6017,1.6017,1.6014,1.6015,136300000.0
2005-10-27 20:05:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-10-27 20:06:00,1.6015,1.6018,1.6013,1.6017,136300000.0
2005-10-27 20:07:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-10-27 20:08:00,1.6014,1.6016,1.6013,1.6015,136300000.0
2005-10-27 20:09:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2005-10-27 20:10:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-10-27 20:11:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2005-10-27 20:12:00,1.6014,1.6014,1.6011,1.6012,136300000.0
2005-10-27 20:13:00,1.6013,1.6014,1.6009,1.6009,136300000.0
2005-10-27 20:14:00,1.6008,1.6012,1.6008,1.6011,136300000.0
2005-10-27 20:15:00,1.6008,1.6011,1.6005,1.6011,136300000.0
2005-10-27 20:16:00,1.6008,1.6013,1.6006,1.6013,136300000.0
2005-10-27 20:17:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2005-10-27 20:18:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2005-10-27 20:19:00,1.6011,1.6012,1.6009,1.6011,136300000.0
2005-10-27 20:20:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-10-27 20:21:00,1.6006,1.6012,1.6005,1.6006,136300000.0
2005-10-27 20:22:00,1.6008,1.6012,1.6006,1.6006,136300000.0
2005-10-27 20:23:00,1.6008,1.6012,1.6006,1.6006,136300000.0
2005-10-27 20:24:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-10-27 20:25:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-10-27 20:26:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-10-27 20:27:00,1.6011,1.6015,1.6011,1.6015,136300000.0
2005-10-27 20:28:00,1.6014,1.6019,1.6014,1.6018,136300000.0
2005-10-27 20:29:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-27 20:30:00,1.6016,1.6018,1.6015,1.6017,136300000.0
2005-10-27 20:31:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2005-10-27 20:32:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-10-27 20:33:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-10-27 20:34:00,1.6011,1.6015,1.6009,1.6015,136300000.0
2005-10-27 20:35:00,1.6016,1.6017,1.6013,1.6015,136300000.0
2005-10-27 20:36:00,1.6016,1.6016,1.6012,1.6013,136300000.0
2005-10-27 20:37:00,1.6014,1.6017,1.6013,1.6016,136300000.0
2005-10-27 20:38:00,1.6017,1.6017,1.6013,1.6013,136300000.0
2005-10-27 20:39:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-10-27 20:40:00,1.6015,1.6017,1.6014,1.6016,136300000.0
2005-10-27 20:41:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-10-27 20:42:00,1.6014,1.6014,1.6009,1.6014,136300000.0
2005-10-27 20:43:00,1.6013,1.6017,1.6012,1.6017,136300000.0
2005-10-27 20:44:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2005-10-27 20:45:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-10-27 20:46:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-10-27 20:47:00,1.6015,1.6016,1.6009,1.6013,136300000.0
2005-10-27 20:48:00,1.6014,1.6016,1.6012,1.6016,136300000.0
2005-10-27 20:49:00,1.6015,1.6018,1.6015,1.6016,136300000.0
2005-10-27 20:50:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-27 20:51:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-10-27 20:52:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-10-27 20:53:00,1.6018,1.602,1.6017,1.6019,136300000.0
2005-10-27 20:54:00,1.602,1.602,1.6018,1.602,136300000.0
2005-10-27 20:55:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-10-27 20:56:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-10-27 20:57:00,1.6017,1.6021,1.6017,1.6019,136300000.0
2005-10-27 20:58:00,1.6018,1.602,1.6016,1.6018,136300000.0
2005-10-27 20:59:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-10-27 21:00:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-27 21:01:00,1.602,1.6026,1.602,1.6024,136300000.0
2005-10-27 21:02:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-10-27 21:03:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-27 21:04:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-27 21:05:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-10-27 21:07:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-27 21:08:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-10-27 21:10:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-10-27 21:11:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-10-27 21:12:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-27 21:15:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-10-27 21:17:00,1.602,1.6021,1.602,1.602,136300000.0
2005-10-27 21:18:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-27 21:19:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-27 21:20:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-27 21:21:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2005-10-27 21:22:00,1.6024,1.603,1.6024,1.6029,136300000.0
2005-10-27 21:23:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2005-10-27 21:24:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-10-27 21:26:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-10-27 21:27:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-27 21:28:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-27 21:30:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-10-27 21:31:00,1.6021,1.6026,1.6021,1.6024,136300000.0
2005-10-27 21:32:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2005-10-27 21:33:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-27 21:34:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-27 21:35:00,1.602,1.6024,1.602,1.6023,136300000.0
2005-10-27 21:36:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-10-27 21:37:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-27 21:38:00,1.602,1.6021,1.602,1.602,136300000.0
2005-10-27 21:39:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-10-27 21:40:00,1.6023,1.6026,1.6021,1.6023,136300000.0
2005-10-27 21:41:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-27 21:42:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-10-27 21:43:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-10-27 21:44:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-27 21:46:00,1.6019,1.602,1.6017,1.602,136300000.0
2005-10-27 21:47:00,1.6018,1.602,1.6017,1.6017,136300000.0
2005-10-27 21:48:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-10-27 21:49:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-10-27 21:51:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-10-27 21:52:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-27 21:53:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-27 21:54:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-10-27 21:55:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-10-27 21:56:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-10-27 21:57:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-27 21:59:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-27 22:00:00,1.6023,1.6023,1.602,1.6021,136300000.0
2005-10-27 22:01:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-10-27 22:02:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-27 22:03:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-10-27 22:04:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-10-27 22:05:00,1.6024,1.6024,1.602,1.6024,136300000.0
2005-10-27 22:06:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-10-27 22:07:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2005-10-27 22:08:00,1.6026,1.6026,1.6021,1.6024,136300000.0
2005-10-27 22:09:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-10-27 22:10:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-27 22:11:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-10-27 22:12:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-10-27 22:13:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2005-10-27 22:14:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-10-27 22:15:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-27 22:16:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-27 22:17:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2005-10-27 22:19:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-10-27 22:20:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-27 22:21:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-27 22:22:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-27 22:23:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-27 22:25:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-27 22:26:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-27 22:28:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-10-27 22:30:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-27 22:31:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-27 22:32:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-27 22:34:00,1.6028,1.6029,1.6024,1.6028,136300000.0
2005-10-27 22:35:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-10-27 22:36:00,1.6029,1.6032,1.6026,1.6028,136300000.0
2005-10-27 22:37:00,1.6029,1.6031,1.6026,1.6029,136300000.0
2005-10-27 22:38:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-10-27 22:39:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-10-27 22:40:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-10-27 22:41:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-10-27 22:42:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-10-27 22:43:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-27 22:44:00,1.6028,1.6032,1.6028,1.6031,136300000.0
2005-10-27 22:45:00,1.603,1.603,1.603,1.603,136300000.0
2005-10-27 22:46:00,1.6031,1.6034,1.603,1.603,136300000.0
2005-10-27 22:47:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-10-27 22:48:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2005-10-27 22:49:00,1.6032,1.6038,1.6032,1.6037,136300000.0
2005-10-27 22:50:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-10-27 22:51:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-27 22:52:00,1.6032,1.6037,1.6032,1.6034,136300000.0
2005-10-27 22:53:00,1.6032,1.604,1.6032,1.6036,136300000.0
2005-10-27 22:54:00,1.6032,1.6036,1.6032,1.6032,136300000.0
2005-10-27 22:55:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-10-27 22:56:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-27 22:57:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-10-27 22:58:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-27 22:59:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-27 23:00:00,1.6034,1.6038,1.6034,1.6036,136300000.0
2005-10-27 23:01:00,1.6037,1.604,1.6037,1.6038,136300000.0
2005-10-27 23:02:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-10-27 23:03:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2005-10-27 23:04:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2005-10-27 23:05:00,1.6036,1.6041,1.6036,1.6041,136300000.0
2005-10-27 23:06:00,1.6038,1.6041,1.6038,1.6041,136300000.0
2005-10-27 23:07:00,1.604,1.6041,1.6035,1.6035,136300000.0
2005-10-27 23:08:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-10-27 23:09:00,1.6039,1.604,1.6038,1.6038,136300000.0
2005-10-27 23:10:00,1.604,1.604,1.6037,1.6038,136300000.0
2005-10-27 23:11:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-10-27 23:12:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-10-27 23:13:00,1.6035,1.6037,1.6035,1.6035,136300000.0
2005-10-27 23:14:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-10-27 23:15:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-10-27 23:16:00,1.6035,1.6036,1.6032,1.6036,136300000.0
2005-10-27 23:17:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-27 23:18:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-10-27 23:19:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-27 23:20:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-10-27 23:21:00,1.6038,1.6038,1.6035,1.6038,136300000.0
2005-10-27 23:22:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2005-10-27 23:23:00,1.6037,1.6038,1.6034,1.6034,136300000.0
2005-10-27 23:24:00,1.6032,1.6037,1.6032,1.6032,136300000.0
2005-10-27 23:25:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-27 23:26:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-27 23:27:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-27 23:28:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2005-10-27 23:29:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-10-27 23:30:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-10-27 23:31:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-27 23:32:00,1.6024,1.6026,1.6021,1.6021,136300000.0
2005-10-27 23:33:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-27 23:34:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-10-27 23:36:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-10-27 23:37:00,1.6023,1.6024,1.602,1.602,136300000.0
2005-10-27 23:38:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-10-27 23:39:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-27 23:41:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-10-27 23:42:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-10-27 23:43:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-10-27 23:45:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-10-27 23:46:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-10-27 23:48:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-10-27 23:49:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-27 23:50:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-10-27 23:51:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-27 23:52:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-10-27 23:53:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-10-27 23:56:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2005-10-27 23:57:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-28 00:00:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-10-28 00:01:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-10-28 00:02:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-28 00:03:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-28 00:04:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-10-28 00:05:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-10-28 00:07:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-10-28 00:10:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-10-28 00:11:00,1.6026,1.6029,1.6024,1.6024,136300000.0
2005-10-28 00:12:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-28 00:13:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-10-28 00:14:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-28 00:15:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-10-28 00:16:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-10-28 00:17:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-28 00:18:00,1.6019,1.6019,1.6014,1.6014,136300000.0
2005-10-28 00:19:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-28 00:20:00,1.6017,1.6017,1.6015,1.6017,136300000.0
2005-10-28 00:21:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-10-28 00:23:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-10-28 00:24:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-10-28 00:25:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2005-10-28 00:26:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-10-28 00:27:00,1.6021,1.6021,1.6016,1.6017,136300000.0
2005-10-28 00:28:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-10-28 00:29:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-10-28 00:30:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-10-28 00:31:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-10-28 00:32:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-10-28 00:33:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-28 00:34:00,1.6021,1.603,1.6021,1.6026,136300000.0
2005-10-28 00:35:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2005-10-28 00:36:00,1.6026,1.6031,1.6024,1.6024,136300000.0
2005-10-28 00:37:00,1.603,1.603,1.6024,1.6024,136300000.0
2005-10-28 00:38:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-28 00:39:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-10-28 00:42:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-10-28 00:43:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-28 00:45:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-10-28 00:46:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-10-28 00:48:00,1.6029,1.6029,1.6024,1.6026,136300000.0
2005-10-28 00:49:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-10-28 00:50:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-28 00:52:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-10-28 00:53:00,1.6029,1.6029,1.6024,1.6024,136300000.0
2005-10-28 00:54:00,1.6029,1.603,1.6026,1.6029,136300000.0
2005-10-28 00:55:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-10-28 00:56:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-10-28 00:57:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-10-28 00:58:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-28 00:59:00,1.603,1.603,1.6029,1.603,136300000.0
2005-10-28 01:00:00,1.6027,1.6035,1.6027,1.6034,136300000.0
2005-10-28 01:01:00,1.6033,1.6035,1.6031,1.6035,136300000.0
2005-10-28 01:02:00,1.6036,1.6038,1.603,1.603,136300000.0
2005-10-28 01:03:00,1.6033,1.6035,1.6032,1.6032,136300000.0
2005-10-28 01:04:00,1.6033,1.6035,1.6032,1.6032,136300000.0
2005-10-28 01:05:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-10-28 01:06:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-10-28 01:07:00,1.6029,1.6032,1.6029,1.603,136300000.0
2005-10-28 01:08:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-10-28 01:09:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-10-28 01:10:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-28 01:11:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-10-28 01:12:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-10-28 01:13:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-10-28 01:14:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-10-28 01:15:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-10-28 01:16:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-10-28 01:17:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-10-28 01:18:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-10-28 01:19:00,1.6029,1.6033,1.6029,1.6032,136300000.0
2005-10-28 01:20:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-10-28 01:21:00,1.603,1.6031,1.6028,1.6029,136300000.0
2005-10-28 01:22:00,1.6028,1.603,1.6027,1.6028,136300000.0
2005-10-28 01:23:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-10-28 01:24:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-10-28 01:25:00,1.6028,1.6029,1.6027,1.6027,136300000.0
2005-10-28 01:26:00,1.6025,1.6027,1.6025,1.6025,136300000.0
2005-10-28 01:27:00,1.6024,1.6026,1.6022,1.6024,136300000.0
2005-10-28 01:28:00,1.6023,1.6025,1.6022,1.6022,136300000.0
2005-10-28 01:29:00,1.6025,1.6027,1.6024,1.6024,136300000.0
2005-10-28 01:30:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-10-28 01:31:00,1.6026,1.6028,1.6026,1.6027,136300000.0
2005-10-28 01:32:00,1.6026,1.6027,1.6023,1.6025,136300000.0
2005-10-28 01:33:00,1.6026,1.6027,1.6025,1.6027,136300000.0
2005-10-28 01:34:00,1.6026,1.6026,1.6025,1.6025,136300000.0
2005-10-28 01:35:00,1.6024,1.6025,1.6024,1.6024,136300000.0
2005-10-28 01:36:00,1.6025,1.6026,1.6024,1.6024,136300000.0
2005-10-28 01:37:00,1.6025,1.6026,1.6023,1.6026,136300000.0
2005-10-28 01:38:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2005-10-28 01:39:00,1.6024,1.6024,1.6022,1.6023,136300000.0
2005-10-28 01:40:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-10-28 01:41:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2005-10-28 01:42:00,1.6025,1.6026,1.6017,1.602,136300000.0
2005-10-28 01:43:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-10-28 01:44:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2005-10-28 01:45:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-10-28 01:46:00,1.6022,1.6023,1.6018,1.602,136300000.0
2005-10-28 01:47:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-10-28 01:48:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-10-28 01:49:00,1.6022,1.6026,1.6022,1.6024,136300000.0
2005-10-28 01:50:00,1.6025,1.6025,1.602,1.6022,136300000.0
2005-10-28 01:51:00,1.6021,1.6024,1.6019,1.6023,136300000.0
2005-10-28 01:52:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2005-10-28 01:53:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-10-28 01:54:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-10-28 01:55:00,1.6027,1.6031,1.6027,1.6027,136300000.0
2005-10-28 01:56:00,1.6025,1.6027,1.6025,1.6026,136300000.0
2005-10-28 01:57:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-10-28 01:58:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-10-28 01:59:00,1.6025,1.6025,1.6024,1.6025,136300000.0
2005-10-28 02:10:00,1.6035,1.6036,1.6033,1.6035,136300000.0
2005-10-28 02:11:00,1.6034,1.6034,1.6031,1.6033,136300000.0
2005-10-28 02:12:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-10-28 02:13:00,1.6035,1.6037,1.6032,1.6037,136300000.0
2005-10-28 02:14:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-10-28 02:15:00,1.6039,1.6044,1.6037,1.6044,136300000.0
2005-10-28 02:16:00,1.6043,1.6049,1.6043,1.6046,136300000.0
2005-10-28 02:17:00,1.6045,1.6047,1.6044,1.6045,136300000.0
2005-10-28 02:18:00,1.6044,1.6047,1.6042,1.6045,136300000.0
2005-10-28 02:19:00,1.6046,1.605,1.6045,1.6047,136300000.0
2005-10-28 02:20:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-10-28 02:21:00,1.6047,1.6049,1.6047,1.6048,136300000.0
2005-10-28 02:22:00,1.6047,1.6047,1.6045,1.6045,136300000.0
2005-10-28 02:23:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2005-10-28 02:24:00,1.6044,1.6046,1.6041,1.6042,136300000.0
2005-10-28 02:25:00,1.6044,1.6044,1.6038,1.6038,136300000.0
2005-10-28 02:26:00,1.6041,1.6041,1.6036,1.6041,136300000.0
2005-10-28 02:27:00,1.604,1.6042,1.604,1.604,136300000.0
2005-10-28 02:28:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-10-28 02:29:00,1.6042,1.6042,1.6038,1.6039,136300000.0
2005-10-28 02:30:00,1.604,1.6041,1.6038,1.6039,136300000.0
2005-10-28 02:31:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-10-28 02:32:00,1.6041,1.6041,1.6038,1.6039,136300000.0
2005-10-28 02:33:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-10-28 02:34:00,1.6038,1.6039,1.6036,1.6036,136300000.0
2005-10-28 02:35:00,1.6039,1.6039,1.6035,1.6037,136300000.0
2005-10-28 02:36:00,1.6038,1.6041,1.6038,1.604,136300000.0
2005-10-28 02:37:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-10-28 02:38:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-10-28 02:39:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-10-28 02:40:00,1.6038,1.6041,1.6038,1.6039,136300000.0
2005-10-28 02:41:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-10-28 02:42:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2005-10-28 02:43:00,1.6043,1.605,1.6043,1.605,136300000.0
2005-10-28 02:44:00,1.6049,1.6051,1.6047,1.6049,136300000.0
2005-10-28 02:45:00,1.6048,1.6051,1.6046,1.605,136300000.0
2005-10-28 02:46:00,1.6051,1.6051,1.605,1.6051,136300000.0
2005-10-28 02:47:00,1.6052,1.6052,1.6048,1.605,136300000.0
2005-10-28 02:48:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-10-28 02:49:00,1.605,1.6052,1.605,1.605,136300000.0
2005-10-28 02:50:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-10-28 02:51:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2005-10-28 02:52:00,1.6053,1.6053,1.6047,1.6049,136300000.0
2005-10-28 02:53:00,1.6048,1.6048,1.6045,1.6048,136300000.0
2005-10-28 02:54:00,1.6048,1.6048,1.6043,1.6043,136300000.0
2005-10-28 02:55:00,1.6044,1.6044,1.6035,1.6035,136300000.0
2005-10-28 02:56:00,1.6039,1.6042,1.6038,1.604,136300000.0
2005-10-28 02:57:00,1.6042,1.6042,1.604,1.604,136300000.0
2005-10-28 02:58:00,1.6041,1.6042,1.6038,1.604,136300000.0
2005-10-28 02:59:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2005-10-28 03:00:00,1.6038,1.6039,1.6031,1.6031,136300000.0
2005-10-28 03:01:00,1.6029,1.6034,1.6027,1.6027,136300000.0
2005-10-28 03:02:00,1.6025,1.6029,1.6025,1.6027,136300000.0
2005-10-28 03:03:00,1.6026,1.6027,1.6021,1.6027,136300000.0
2005-10-28 03:04:00,1.6027,1.6033,1.6027,1.603,136300000.0
2005-10-28 03:05:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-10-28 03:06:00,1.603,1.603,1.6026,1.6026,136300000.0
2005-10-28 03:07:00,1.6025,1.6029,1.6025,1.6029,136300000.0
2005-10-28 03:08:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-10-28 03:09:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-10-28 03:10:00,1.603,1.603,1.6027,1.6028,136300000.0
2005-10-28 03:11:00,1.6029,1.6031,1.6027,1.6031,136300000.0
2005-10-28 03:12:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-10-28 03:13:00,1.6032,1.6032,1.6029,1.6032,136300000.0
2005-10-28 03:14:00,1.6031,1.6043,1.6031,1.6043,136300000.0
2005-10-28 03:15:00,1.6042,1.6042,1.6033,1.6033,136300000.0
2005-10-28 03:16:00,1.6031,1.6035,1.603,1.6034,136300000.0
2005-10-28 03:17:00,1.6035,1.6039,1.6033,1.6038,136300000.0
2005-10-28 03:18:00,1.6039,1.604,1.6034,1.6035,136300000.0
2005-10-28 03:19:00,1.6034,1.6037,1.6033,1.6037,136300000.0
2005-10-28 03:20:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-10-28 03:21:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-10-28 03:22:00,1.6036,1.604,1.6036,1.604,136300000.0
2005-10-28 03:23:00,1.6041,1.6042,1.6036,1.6037,136300000.0
2005-10-28 03:24:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2005-10-28 03:25:00,1.6035,1.6039,1.6035,1.6038,136300000.0
2005-10-28 03:26:00,1.6036,1.604,1.6036,1.604,136300000.0
2005-10-28 03:27:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2005-10-28 03:28:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-10-28 03:29:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-10-28 03:30:00,1.6041,1.6042,1.6038,1.6038,136300000.0
2005-10-28 03:31:00,1.604,1.6042,1.6038,1.6039,136300000.0
2005-10-28 03:32:00,1.6038,1.6043,1.6038,1.6038,136300000.0
2005-10-28 03:33:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-10-28 03:34:00,1.6036,1.6037,1.6032,1.6034,136300000.0
2005-10-28 03:35:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2005-10-28 03:36:00,1.6032,1.6034,1.603,1.6032,136300000.0
2005-10-28 03:37:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-10-28 03:38:00,1.603,1.6036,1.603,1.6034,136300000.0
2005-10-28 03:39:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2005-10-28 03:40:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-28 03:41:00,1.6034,1.6037,1.6034,1.6035,136300000.0
2005-10-28 03:42:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-10-28 03:43:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-10-28 03:44:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-28 03:45:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-10-28 03:46:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2005-10-28 03:47:00,1.6033,1.6033,1.6029,1.603,136300000.0
2005-10-28 03:48:00,1.6031,1.6033,1.6031,1.6031,136300000.0
2005-10-28 03:49:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-10-28 03:50:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-10-28 03:51:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-10-28 03:52:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-10-28 03:54:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-10-28 03:55:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2005-10-28 03:56:00,1.6029,1.6033,1.6029,1.6033,136300000.0
2005-10-28 03:57:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-10-28 03:58:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-28 03:59:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-10-28 04:00:00,1.603,1.603,1.603,1.603,136300000.0
2005-10-28 04:01:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2005-10-28 04:02:00,1.6029,1.6031,1.6027,1.6031,136300000.0
2005-10-28 04:03:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-28 04:04:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-10-28 04:05:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-10-28 04:06:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2005-10-28 04:07:00,1.603,1.603,1.603,1.603,136300000.0
2005-10-28 04:08:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-10-28 04:09:00,1.6033,1.6033,1.6029,1.6031,136300000.0
2005-10-28 04:10:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-10-28 04:11:00,1.6031,1.6033,1.6029,1.6032,136300000.0
2005-10-28 04:12:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-10-28 04:13:00,1.6032,1.6033,1.6032,1.6032,136300000.0
2005-10-28 04:14:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-10-28 04:15:00,1.6034,1.6041,1.6034,1.604,136300000.0
2005-10-28 04:16:00,1.6038,1.6044,1.6038,1.6042,136300000.0
2005-10-28 04:17:00,1.6041,1.6043,1.6039,1.6041,136300000.0
2005-10-28 04:18:00,1.6042,1.6044,1.604,1.6044,136300000.0
2005-10-28 04:19:00,1.6043,1.6046,1.6042,1.6045,136300000.0
2005-10-28 04:20:00,1.6044,1.6047,1.6044,1.6046,136300000.0
2005-10-28 04:21:00,1.6046,1.6047,1.6044,1.6045,136300000.0
2005-10-28 04:22:00,1.6044,1.6045,1.6044,1.6044,136300000.0
2005-10-28 04:23:00,1.6045,1.6046,1.6043,1.6044,136300000.0
2005-10-28 04:24:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-10-28 04:25:00,1.6045,1.6045,1.6042,1.6043,136300000.0
2005-10-28 04:26:00,1.6042,1.6042,1.6039,1.6039,136300000.0
2005-10-28 04:27:00,1.604,1.6042,1.604,1.604,136300000.0
2005-10-28 04:28:00,1.6039,1.6039,1.6034,1.6035,136300000.0
2005-10-28 04:29:00,1.6033,1.6037,1.6033,1.6036,136300000.0
2005-10-28 04:30:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-10-28 04:31:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-10-28 04:33:00,1.6036,1.6043,1.6035,1.6039,136300000.0
2005-10-28 04:34:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-10-28 04:35:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-10-28 04:36:00,1.6039,1.604,1.6036,1.6037,136300000.0
2005-10-28 04:37:00,1.6038,1.6041,1.6037,1.6041,136300000.0
2005-10-28 04:38:00,1.6039,1.6044,1.6039,1.6042,136300000.0
2005-10-28 04:39:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2005-10-28 04:40:00,1.6038,1.604,1.6037,1.6039,136300000.0
2005-10-28 04:41:00,1.6039,1.604,1.6038,1.6038,136300000.0
2005-10-28 04:42:00,1.604,1.6041,1.6039,1.604,136300000.0
2005-10-28 04:43:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-10-28 04:44:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-10-28 04:45:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-10-28 04:46:00,1.6041,1.6042,1.6038,1.6038,136300000.0
2005-10-28 04:47:00,1.604,1.604,1.6038,1.604,136300000.0
2005-10-28 04:48:00,1.6039,1.6041,1.6038,1.604,136300000.0
2005-10-28 04:49:00,1.6039,1.604,1.6036,1.6038,136300000.0
2005-10-28 04:50:00,1.6039,1.6039,1.6035,1.6036,136300000.0
2005-10-28 04:51:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-10-28 04:52:00,1.6039,1.604,1.6037,1.6037,136300000.0
2005-10-28 04:53:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-10-28 04:54:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-10-28 04:55:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2005-10-28 04:56:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2005-10-28 04:57:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-10-28 04:59:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-10-28 05:00:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2005-10-28 05:02:00,1.6041,1.6043,1.6036,1.6038,136300000.0
2005-10-28 05:03:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2005-10-28 05:04:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-10-28 05:05:00,1.6041,1.6041,1.6038,1.6038,136300000.0
2005-10-28 05:06:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-10-28 05:07:00,1.6037,1.6039,1.6035,1.6037,136300000.0
2005-10-28 05:08:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-10-28 05:09:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-10-28 05:10:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-28 05:11:00,1.6036,1.6036,1.6033,1.6033,136300000.0
2005-10-28 05:12:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2005-10-28 05:13:00,1.6033,1.6034,1.6031,1.6031,136300000.0
2005-10-28 05:14:00,1.6029,1.603,1.6022,1.6023,136300000.0
2005-10-28 05:15:00,1.6024,1.6027,1.6024,1.6025,136300000.0
2005-10-28 05:16:00,1.6024,1.603,1.6024,1.6026,136300000.0
2005-10-28 05:17:00,1.6025,1.6028,1.6024,1.6026,136300000.0
2005-10-28 05:18:00,1.6025,1.6027,1.6024,1.6026,136300000.0
2005-10-28 05:19:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-10-28 05:20:00,1.6026,1.6026,1.6022,1.6023,136300000.0
2005-10-28 05:21:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-10-28 05:22:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-10-28 05:23:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-10-28 05:24:00,1.6024,1.6026,1.6024,1.6025,136300000.0
2005-10-28 05:25:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-10-28 05:27:00,1.6026,1.6028,1.6023,1.6023,136300000.0
2005-10-28 05:30:00,1.6024,1.6024,1.6022,1.6023,136300000.0
2005-10-28 05:31:00,1.6022,1.6025,1.6021,1.6023,136300000.0
2005-10-28 05:32:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-10-28 05:33:00,1.6023,1.6034,1.6023,1.6034,136300000.0
2005-10-28 05:34:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-10-28 05:35:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-10-28 05:36:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-10-28 05:37:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-10-28 05:38:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-28 05:39:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-10-28 05:40:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-10-28 05:41:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-10-28 05:42:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-10-28 05:43:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-10-28 05:44:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-10-28 05:46:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-10-28 05:47:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-10-28 05:48:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-10-28 05:49:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-28 05:50:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-28 05:51:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-10-28 05:52:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-10-28 05:53:00,1.6034,1.6036,1.6034,1.6034,136300000.0
2005-10-28 05:55:00,1.6033,1.6034,1.6033,1.6034,136300000.0
2005-10-28 05:58:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-10-28 05:59:00,1.603,1.6034,1.6029,1.6034,136300000.0
2005-10-28 06:00:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-10-28 06:01:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-28 06:02:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-10-28 06:03:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-28 06:04:00,1.6033,1.6034,1.6032,1.6032,136300000.0
2005-10-28 06:05:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-10-28 06:06:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-28 06:07:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-10-28 06:08:00,1.6032,1.6034,1.6032,1.6033,136300000.0
2005-10-28 06:09:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-28 06:10:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-28 06:11:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-10-28 06:12:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-10-28 06:13:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-10-28 06:14:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-28 06:15:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-10-28 06:16:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-10-28 06:17:00,1.6032,1.6033,1.6029,1.603,136300000.0
2005-10-28 06:18:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-10-28 06:19:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-28 06:20:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-10-28 06:21:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-10-28 06:22:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-28 06:23:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-10-28 06:24:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-10-28 06:25:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-10-28 06:26:00,1.6032,1.6035,1.6032,1.6033,136300000.0
2005-10-28 06:27:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-10-28 06:28:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-10-28 06:29:00,1.6031,1.6034,1.6031,1.6031,136300000.0
2005-10-28 06:30:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-10-28 06:31:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-10-28 06:32:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-10-28 06:33:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-10-28 06:34:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-10-28 06:35:00,1.6035,1.6038,1.6034,1.6037,136300000.0
2005-10-28 06:36:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-10-28 06:38:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-10-28 06:39:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2005-10-28 06:40:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2005-10-28 06:41:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-10-28 06:42:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-10-28 06:43:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-10-28 06:44:00,1.6035,1.6037,1.6033,1.6034,136300000.0
2005-10-28 06:45:00,1.6033,1.6036,1.6033,1.6033,136300000.0
2005-10-28 06:46:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-10-28 06:49:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-10-28 06:50:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-10-28 06:52:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-10-28 06:53:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-10-28 06:54:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-10-28 06:55:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-10-28 06:57:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-10-28 06:58:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-10-28 06:59:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-28 07:00:00,1.6034,1.6034,1.603,1.603,136300000.0
2005-10-28 07:01:00,1.6031,1.6033,1.6031,1.6031,136300000.0
2005-10-28 07:02:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-10-28 07:03:00,1.603,1.6032,1.6029,1.6032,136300000.0
2005-10-28 07:04:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-10-28 07:05:00,1.603,1.6031,1.6029,1.6031,136300000.0
2005-10-28 07:06:00,1.6032,1.6033,1.603,1.6033,136300000.0
2005-10-28 07:07:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-10-28 07:08:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-10-28 07:09:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2005-10-28 07:10:00,1.6031,1.6036,1.6031,1.6032,136300000.0
2005-10-28 07:11:00,1.6033,1.6035,1.6032,1.6034,136300000.0
2005-10-28 07:12:00,1.6033,1.6035,1.6031,1.6031,136300000.0
2005-10-28 07:13:00,1.603,1.6031,1.603,1.603,136300000.0
2005-10-28 07:14:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-10-28 07:15:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-10-28 07:16:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-10-28 07:17:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-28 07:18:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-10-28 07:19:00,1.6033,1.6035,1.6032,1.6032,136300000.0
2005-10-28 07:20:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-10-28 07:21:00,1.6035,1.6035,1.603,1.6033,136300000.0
2005-10-28 07:22:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-10-28 07:23:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-10-28 07:24:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-10-28 07:25:00,1.6032,1.6033,1.6032,1.6032,136300000.0
2005-10-28 07:26:00,1.6031,1.6031,1.6027,1.6029,136300000.0
2005-10-28 07:27:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-10-28 07:28:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-10-28 07:29:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-10-28 07:30:00,1.6027,1.6029,1.6027,1.6027,136300000.0
2005-10-28 07:32:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-10-28 07:33:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-10-28 07:34:00,1.603,1.603,1.603,1.603,136300000.0
2005-10-28 07:35:00,1.6029,1.6029,1.6027,1.6029,136300000.0
2005-10-28 07:36:00,1.603,1.603,1.6029,1.603,136300000.0
2005-10-28 07:37:00,1.6031,1.6034,1.603,1.6031,136300000.0
2005-10-28 07:38:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-10-28 07:39:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-10-28 07:40:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-10-28 07:41:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-28 07:42:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-10-28 07:43:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-10-28 07:45:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-10-28 07:46:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-10-28 07:47:00,1.6031,1.6033,1.603,1.6032,136300000.0
2005-10-28 07:48:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-10-28 07:49:00,1.6031,1.6034,1.6031,1.6033,136300000.0
2005-10-28 07:50:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-10-28 07:51:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-10-28 07:52:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-10-28 07:53:00,1.6032,1.6035,1.6032,1.6033,136300000.0
2005-10-28 07:54:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2005-10-28 07:55:00,1.6034,1.6037,1.6033,1.6033,136300000.0
2005-10-28 07:56:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-10-28 07:57:00,1.6033,1.6034,1.603,1.6032,136300000.0
2005-10-28 07:58:00,1.6034,1.6047,1.6033,1.6036,136300000.0
2005-10-28 07:59:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-10-28 08:00:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-10-28 08:01:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-10-28 08:02:00,1.6034,1.6041,1.6034,1.6037,136300000.0
2005-10-28 08:03:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-10-28 08:04:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2005-10-28 08:05:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-10-28 08:06:00,1.6035,1.604,1.6034,1.6038,136300000.0
2005-10-28 08:07:00,1.6037,1.6041,1.6037,1.604,136300000.0
2005-10-28 08:08:00,1.6038,1.6043,1.6038,1.604,136300000.0
2005-10-28 08:09:00,1.6041,1.6043,1.604,1.6041,136300000.0
2005-10-28 08:10:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-10-28 08:11:00,1.604,1.604,1.6037,1.6039,136300000.0
2005-10-28 08:12:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2005-10-28 08:13:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-10-28 08:14:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-10-28 08:15:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-10-28 08:16:00,1.604,1.6042,1.6038,1.604,136300000.0
2005-10-28 08:17:00,1.6041,1.6049,1.6041,1.6049,136300000.0
2005-10-28 08:18:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-10-28 08:19:00,1.6049,1.6058,1.6049,1.6053,136300000.0
2005-10-28 08:20:00,1.6052,1.6053,1.605,1.6051,136300000.0
2005-10-28 08:21:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-10-28 08:22:00,1.6051,1.6053,1.605,1.6051,136300000.0
2005-10-28 08:23:00,1.6053,1.6055,1.6051,1.6053,136300000.0
2005-10-28 08:24:00,1.6054,1.6056,1.6049,1.6049,136300000.0
2005-10-28 08:25:00,1.605,1.6056,1.6049,1.6052,136300000.0
2005-10-28 08:26:00,1.6054,1.6058,1.6052,1.6053,136300000.0
2005-10-28 08:27:00,1.6054,1.6056,1.605,1.6052,136300000.0
2005-10-28 08:28:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-10-28 08:29:00,1.6057,1.6057,1.6044,1.6047,136300000.0
2005-10-28 08:30:00,1.6044,1.6052,1.6044,1.6047,136300000.0
2005-10-28 08:31:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2005-10-28 08:32:00,1.6054,1.6055,1.6047,1.6054,136300000.0
2005-10-28 08:33:00,1.6053,1.6054,1.6051,1.6052,136300000.0
2005-10-28 08:34:00,1.6051,1.6052,1.6045,1.6045,136300000.0
2005-10-28 08:35:00,1.6046,1.6049,1.6045,1.6049,136300000.0
2005-10-28 08:36:00,1.6048,1.6051,1.6047,1.6048,136300000.0
2005-10-28 08:37:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2005-10-28 08:38:00,1.6047,1.6048,1.6045,1.6046,136300000.0
2005-10-28 08:39:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2005-10-28 08:40:00,1.6049,1.605,1.6044,1.6046,136300000.0
2005-10-28 08:41:00,1.6045,1.6047,1.6042,1.6046,136300000.0
2005-10-28 08:42:00,1.6045,1.6045,1.6042,1.6042,136300000.0
2005-10-28 08:43:00,1.6041,1.6046,1.6039,1.6046,136300000.0
2005-10-28 08:44:00,1.6047,1.6047,1.6039,1.6039,136300000.0
2005-10-28 08:45:00,1.6041,1.6044,1.6039,1.6039,136300000.0
2005-10-28 08:46:00,1.6038,1.6039,1.6036,1.6039,136300000.0
2005-10-28 08:47:00,1.604,1.6044,1.6038,1.6042,136300000.0
2005-10-28 08:48:00,1.6044,1.6047,1.6044,1.6046,136300000.0
2005-10-28 08:49:00,1.6047,1.6047,1.6045,1.6045,136300000.0
2005-10-28 08:50:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2005-10-28 08:51:00,1.6045,1.6046,1.6037,1.604,136300000.0
2005-10-28 08:52:00,1.6045,1.6049,1.6044,1.6049,136300000.0
2005-10-28 08:53:00,1.6051,1.6058,1.6051,1.6052,136300000.0
2005-10-28 08:54:00,1.6051,1.6056,1.6051,1.6051,136300000.0
2005-10-28 08:55:00,1.605,1.6054,1.6049,1.6053,136300000.0
2005-10-28 08:56:00,1.6051,1.6053,1.6049,1.6052,136300000.0
2005-10-28 08:57:00,1.6051,1.6053,1.6049,1.6053,136300000.0
2005-10-28 08:58:00,1.6052,1.6058,1.6051,1.6058,136300000.0
2005-10-28 08:59:00,1.6057,1.6057,1.6051,1.6053,136300000.0
2005-10-28 09:00:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2005-10-28 09:01:00,1.6057,1.6057,1.6056,1.6057,136300000.0
2005-10-28 09:02:00,1.6056,1.606,1.6056,1.606,136300000.0
2005-10-28 09:03:00,1.6061,1.6061,1.6057,1.6057,136300000.0
2005-10-28 09:04:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-10-28 09:05:00,1.6054,1.6057,1.6053,1.6056,136300000.0
2005-10-28 09:06:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-10-28 09:07:00,1.6055,1.6057,1.6053,1.6056,136300000.0
2005-10-28 09:08:00,1.6052,1.6056,1.6052,1.6053,136300000.0
2005-10-28 09:09:00,1.6054,1.6055,1.6051,1.6051,136300000.0
2005-10-28 09:10:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2005-10-28 09:11:00,1.605,1.6051,1.6046,1.605,136300000.0
2005-10-28 09:12:00,1.6051,1.6051,1.6046,1.6047,136300000.0
2005-10-28 09:13:00,1.6046,1.605,1.6046,1.605,136300000.0
2005-10-28 09:14:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2005-10-28 09:15:00,1.6049,1.6054,1.6049,1.6051,136300000.0
2005-10-28 09:16:00,1.6052,1.6053,1.6049,1.6051,136300000.0
2005-10-28 09:17:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-10-28 09:18:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-10-28 09:19:00,1.605,1.6055,1.6048,1.6055,136300000.0
2005-10-28 09:20:00,1.6054,1.6057,1.6052,1.6056,136300000.0
2005-10-28 09:21:00,1.6057,1.6063,1.6056,1.6062,136300000.0
2005-10-28 09:22:00,1.6061,1.6064,1.6059,1.6064,136300000.0
2005-10-28 09:23:00,1.6063,1.6067,1.6061,1.6067,136300000.0
2005-10-28 09:24:00,1.6066,1.6077,1.6066,1.6067,136300000.0
2005-10-28 09:25:00,1.6068,1.6071,1.6068,1.607,136300000.0
2005-10-28 09:26:00,1.6071,1.6072,1.6068,1.6071,136300000.0
2005-10-28 09:27:00,1.6069,1.6073,1.6068,1.6071,136300000.0
2005-10-28 09:28:00,1.607,1.6077,1.6068,1.6074,136300000.0
2005-10-28 09:29:00,1.6072,1.6072,1.607,1.6071,136300000.0
2005-10-28 09:30:00,1.6072,1.6073,1.6069,1.6073,136300000.0
2005-10-28 09:31:00,1.6075,1.6083,1.6075,1.608,136300000.0
2005-10-28 09:32:00,1.6081,1.6081,1.6074,1.6077,136300000.0
2005-10-28 09:33:00,1.6076,1.6078,1.6076,1.6076,136300000.0
2005-10-28 09:34:00,1.6077,1.6078,1.6075,1.6077,136300000.0
2005-10-28 09:35:00,1.6076,1.6077,1.6075,1.6075,136300000.0
2005-10-28 09:36:00,1.6079,1.6079,1.6076,1.6077,136300000.0
2005-10-28 09:37:00,1.6078,1.6079,1.6075,1.6077,136300000.0
2005-10-28 09:38:00,1.6075,1.6077,1.6073,1.6074,136300000.0
2005-10-28 09:39:00,1.6076,1.6076,1.6072,1.6074,136300000.0
2005-10-28 09:40:00,1.6075,1.6078,1.6071,1.6076,136300000.0
2005-10-28 09:41:00,1.6077,1.6078,1.6076,1.6076,136300000.0
2005-10-28 09:42:00,1.6074,1.6076,1.6073,1.6075,136300000.0
2005-10-28 09:43:00,1.6076,1.6076,1.6075,1.6076,136300000.0
2005-10-28 09:44:00,1.6075,1.6078,1.6074,1.6078,136300000.0
2005-10-28 09:45:00,1.608,1.6083,1.6076,1.6083,136300000.0
2005-10-28 09:46:00,1.6086,1.6093,1.6084,1.6093,136300000.0
2005-10-28 09:47:00,1.6096,1.61,1.6093,1.6099,136300000.0
2005-10-28 09:48:00,1.61,1.61,1.6094,1.6096,136300000.0
2005-10-28 09:49:00,1.6097,1.6099,1.6094,1.6099,136300000.0
2005-10-28 09:50:00,1.6098,1.6105,1.6097,1.61,136300000.0
2005-10-28 09:51:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2005-10-28 09:52:00,1.61,1.61,1.6093,1.6095,136300000.0
2005-10-28 09:53:00,1.6096,1.6097,1.6092,1.6092,136300000.0
2005-10-28 09:54:00,1.6093,1.6096,1.6092,1.6096,136300000.0
2005-10-28 09:55:00,1.6095,1.6097,1.6085,1.6092,136300000.0
2005-10-28 09:56:00,1.609,1.6092,1.6088,1.609,136300000.0
2005-10-28 09:57:00,1.6089,1.6094,1.6089,1.6093,136300000.0
2005-10-28 09:58:00,1.609,1.6093,1.609,1.609,136300000.0
2005-10-28 09:59:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-10-28 10:00:00,1.6091,1.6097,1.609,1.609,136300000.0
2005-10-28 10:01:00,1.6092,1.6101,1.609,1.6101,136300000.0
2005-10-28 10:02:00,1.61,1.6104,1.6099,1.6104,136300000.0
2005-10-28 10:03:00,1.6102,1.6108,1.6101,1.6104,136300000.0
2005-10-28 10:04:00,1.6105,1.6105,1.6099,1.6101,136300000.0
2005-10-28 10:05:00,1.6102,1.6103,1.61,1.6102,136300000.0
2005-10-28 10:06:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2005-10-28 10:07:00,1.61,1.6104,1.61,1.6101,136300000.0
2005-10-28 10:08:00,1.6094,1.6102,1.6094,1.6099,136300000.0
2005-10-28 10:09:00,1.61,1.6103,1.6097,1.61,136300000.0
2005-10-28 10:10:00,1.6101,1.6102,1.6092,1.6092,136300000.0
2005-10-28 10:11:00,1.6093,1.6098,1.6093,1.6095,136300000.0
2005-10-28 10:12:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2005-10-28 10:13:00,1.6095,1.6096,1.6088,1.6089,136300000.0
2005-10-28 10:14:00,1.6088,1.6091,1.6087,1.6088,136300000.0
2005-10-28 10:15:00,1.6089,1.609,1.6087,1.6087,136300000.0
2005-10-28 10:16:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-10-28 10:17:00,1.6088,1.609,1.6086,1.6088,136300000.0
2005-10-28 10:18:00,1.6089,1.6089,1.6081,1.6082,136300000.0
2005-10-28 10:19:00,1.6081,1.6084,1.608,1.6081,136300000.0
2005-10-28 10:20:00,1.6079,1.6082,1.6076,1.6076,136300000.0
2005-10-28 10:21:00,1.6075,1.6078,1.6075,1.6077,136300000.0
2005-10-28 10:22:00,1.6076,1.6076,1.607,1.607,136300000.0
2005-10-28 10:23:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2005-10-28 10:24:00,1.6074,1.6079,1.6072,1.6079,136300000.0
2005-10-28 10:25:00,1.608,1.6081,1.6075,1.6075,136300000.0
2005-10-28 10:26:00,1.6073,1.6076,1.6072,1.6072,136300000.0
2005-10-28 10:27:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2005-10-28 10:28:00,1.6077,1.6078,1.6075,1.6077,136300000.0
2005-10-28 10:29:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2005-10-28 10:30:00,1.6077,1.6079,1.6075,1.6077,136300000.0
2005-10-28 10:31:00,1.6076,1.6077,1.607,1.6071,136300000.0
2005-10-28 10:32:00,1.6073,1.6078,1.6073,1.6077,136300000.0
2005-10-28 10:33:00,1.6074,1.6075,1.6073,1.6075,136300000.0
2005-10-28 10:34:00,1.6074,1.6076,1.6072,1.6075,136300000.0
2005-10-28 10:35:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2005-10-28 10:36:00,1.6075,1.6077,1.6074,1.6077,136300000.0
2005-10-28 10:37:00,1.6078,1.608,1.6074,1.6075,136300000.0
2005-10-28 10:38:00,1.6074,1.608,1.6074,1.6076,136300000.0
2005-10-28 10:39:00,1.6077,1.6082,1.6076,1.6078,136300000.0
2005-10-28 10:40:00,1.6077,1.6078,1.6075,1.6075,136300000.0
2005-10-28 10:41:00,1.6074,1.6075,1.6073,1.6073,136300000.0
2005-10-28 10:42:00,1.6074,1.6078,1.6073,1.6077,136300000.0
2005-10-28 10:43:00,1.6078,1.6082,1.6076,1.6082,136300000.0
2005-10-28 10:44:00,1.6081,1.6083,1.608,1.6081,136300000.0
2005-10-28 10:45:00,1.6082,1.6082,1.608,1.6082,136300000.0
2005-10-28 10:46:00,1.6085,1.6085,1.6077,1.6081,136300000.0
2005-10-28 10:47:00,1.6082,1.6084,1.6082,1.6083,136300000.0
2005-10-28 10:48:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2005-10-28 10:49:00,1.6079,1.6082,1.6078,1.6082,136300000.0
2005-10-28 10:50:00,1.6079,1.6084,1.6079,1.6082,136300000.0
2005-10-28 10:51:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-10-28 10:52:00,1.608,1.6085,1.608,1.6085,136300000.0
2005-10-28 10:53:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2005-10-28 10:54:00,1.6085,1.6091,1.6084,1.6091,136300000.0
2005-10-28 10:55:00,1.609,1.6092,1.609,1.609,136300000.0
2005-10-28 10:56:00,1.6089,1.6092,1.6089,1.609,136300000.0
2005-10-28 10:57:00,1.6091,1.6094,1.6089,1.609,136300000.0
2005-10-28 10:58:00,1.6091,1.6091,1.6088,1.609,136300000.0
2005-10-28 10:59:00,1.6089,1.609,1.6089,1.609,136300000.0
2005-10-28 11:00:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2005-10-28 11:01:00,1.6094,1.6094,1.6088,1.6088,136300000.0
2005-10-28 11:02:00,1.6089,1.6091,1.6087,1.6088,136300000.0
2005-10-28 11:03:00,1.6089,1.609,1.6087,1.6087,136300000.0
2005-10-28 11:04:00,1.6088,1.609,1.6088,1.609,136300000.0
2005-10-28 11:05:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2005-10-28 11:06:00,1.6088,1.6092,1.6088,1.6091,136300000.0
2005-10-28 11:07:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2005-10-28 11:08:00,1.6095,1.6097,1.6093,1.6096,136300000.0
2005-10-28 11:09:00,1.6095,1.6102,1.6094,1.6101,136300000.0
2005-10-28 11:10:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-10-28 11:11:00,1.6098,1.6098,1.6094,1.6097,136300000.0
2005-10-28 11:12:00,1.6096,1.6102,1.6096,1.61,136300000.0
2005-10-28 11:13:00,1.6101,1.6102,1.6099,1.6102,136300000.0
2005-10-28 11:14:00,1.61,1.61,1.6097,1.6097,136300000.0
2005-10-28 11:15:00,1.6096,1.6097,1.6092,1.6096,136300000.0
2005-10-28 11:16:00,1.6097,1.6098,1.6096,1.6097,136300000.0
2005-10-28 11:17:00,1.6098,1.61,1.6098,1.61,136300000.0
2005-10-28 11:18:00,1.6099,1.6099,1.6093,1.6093,136300000.0
2005-10-28 11:19:00,1.6094,1.6102,1.6094,1.6102,136300000.0
2005-10-28 11:20:00,1.6101,1.6102,1.6096,1.6097,136300000.0
2005-10-28 11:21:00,1.6099,1.6101,1.6097,1.61,136300000.0
2005-10-28 11:22:00,1.6099,1.61,1.6093,1.6097,136300000.0
2005-10-28 11:23:00,1.6098,1.6099,1.6096,1.6097,136300000.0
2005-10-28 11:24:00,1.6099,1.6099,1.609,1.609,136300000.0
2005-10-28 11:25:00,1.6091,1.6095,1.6089,1.6091,136300000.0
2005-10-28 11:26:00,1.6089,1.6095,1.6089,1.6094,136300000.0
2005-10-28 11:27:00,1.6093,1.6099,1.6093,1.6096,136300000.0
2005-10-28 11:28:00,1.6097,1.61,1.6092,1.6096,136300000.0
2005-10-28 11:29:00,1.6097,1.6097,1.6095,1.6096,136300000.0
2005-10-28 11:30:00,1.6097,1.6098,1.6095,1.6097,136300000.0
2005-10-28 11:31:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-10-28 11:32:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2005-10-28 11:33:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-10-28 11:34:00,1.6094,1.6094,1.609,1.6091,136300000.0
2005-10-28 11:35:00,1.609,1.6092,1.6087,1.6087,136300000.0
2005-10-28 11:36:00,1.6089,1.6096,1.6087,1.6096,136300000.0
2005-10-28 11:37:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-10-28 11:38:00,1.6098,1.6098,1.6094,1.6097,136300000.0
2005-10-28 11:39:00,1.6096,1.61,1.6096,1.6096,136300000.0
2005-10-28 11:40:00,1.6098,1.6099,1.6095,1.6096,136300000.0
2005-10-28 11:41:00,1.6097,1.61,1.6094,1.6096,136300000.0
2005-10-28 11:42:00,1.6095,1.6096,1.6092,1.6092,136300000.0
2005-10-28 11:43:00,1.6093,1.6097,1.6091,1.6095,136300000.0
2005-10-28 11:44:00,1.6096,1.6098,1.6095,1.6097,136300000.0
2005-10-28 11:45:00,1.6098,1.6098,1.609,1.6092,136300000.0
2005-10-28 11:46:00,1.6091,1.6094,1.6091,1.6092,136300000.0
2005-10-28 11:47:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2005-10-28 11:48:00,1.6093,1.6098,1.6091,1.6094,136300000.0
2005-10-28 11:49:00,1.6095,1.6095,1.6089,1.6089,136300000.0
2005-10-28 11:50:00,1.609,1.6092,1.6089,1.6092,136300000.0
2005-10-28 11:51:00,1.609,1.6091,1.6085,1.609,136300000.0
2005-10-28 11:52:00,1.6091,1.6095,1.6091,1.6093,136300000.0
2005-10-28 11:53:00,1.6092,1.6093,1.6088,1.6088,136300000.0
2005-10-28 11:54:00,1.6087,1.6091,1.6087,1.6088,136300000.0
2005-10-28 11:55:00,1.6089,1.609,1.6086,1.6086,136300000.0
2005-10-28 11:56:00,1.6087,1.609,1.6084,1.6084,136300000.0
2005-10-28 11:57:00,1.6083,1.6084,1.6079,1.6079,136300000.0
2005-10-28 11:58:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2005-10-28 11:59:00,1.6079,1.6082,1.6078,1.6082,136300000.0
2005-10-28 12:00:00,1.6081,1.6081,1.6077,1.6077,136300000.0
2005-10-28 12:01:00,1.6076,1.608,1.6071,1.6074,136300000.0
2005-10-28 12:02:00,1.6075,1.6075,1.6068,1.6073,136300000.0
2005-10-28 12:03:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2005-10-28 12:04:00,1.6071,1.6072,1.607,1.6071,136300000.0
2005-10-28 12:05:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2005-10-28 12:06:00,1.6071,1.6074,1.6071,1.6072,136300000.0
2005-10-28 12:07:00,1.6071,1.6072,1.607,1.6071,136300000.0
2005-10-28 12:08:00,1.6069,1.607,1.6068,1.6069,136300000.0
2005-10-28 12:09:00,1.607,1.607,1.6069,1.607,136300000.0
2005-10-28 12:10:00,1.6069,1.607,1.6069,1.607,136300000.0
2005-10-28 12:11:00,1.6069,1.607,1.6069,1.607,136300000.0
2005-10-28 12:12:00,1.6071,1.6071,1.6069,1.607,136300000.0
2005-10-28 12:13:00,1.6069,1.607,1.6068,1.6068,136300000.0
2005-10-28 12:14:00,1.6069,1.607,1.6067,1.607,136300000.0
2005-10-28 12:15:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2005-10-28 12:16:00,1.6071,1.6072,1.6066,1.6066,136300000.0
2005-10-28 12:17:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2005-10-28 12:18:00,1.6068,1.6069,1.6067,1.6068,136300000.0
2005-10-28 12:19:00,1.6069,1.607,1.6065,1.607,136300000.0
2005-10-28 12:20:00,1.6069,1.6071,1.6068,1.6071,136300000.0
2005-10-28 12:21:00,1.607,1.6072,1.607,1.607,136300000.0
2005-10-28 12:22:00,1.6071,1.6071,1.6069,1.607,136300000.0
2005-10-28 12:23:00,1.6071,1.6072,1.607,1.6072,136300000.0
2005-10-28 12:24:00,1.6071,1.6072,1.607,1.607,136300000.0
2005-10-28 12:25:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2005-10-28 12:26:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2005-10-28 12:27:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2005-10-28 12:28:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2005-10-28 12:29:00,1.6074,1.6075,1.6074,1.6074,136300000.0
2005-10-28 12:30:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-10-28 12:31:00,1.6073,1.6076,1.6072,1.6076,136300000.0
2005-10-28 12:32:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-10-28 12:33:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-10-28 12:34:00,1.6077,1.6079,1.6075,1.6076,136300000.0
2005-10-28 12:35:00,1.6077,1.6081,1.6076,1.6079,136300000.0
2005-10-28 12:36:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-10-28 12:38:00,1.6079,1.608,1.6078,1.6078,136300000.0
2005-10-28 12:39:00,1.6079,1.6082,1.6078,1.6082,136300000.0
2005-10-28 12:41:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2005-10-28 12:42:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2005-10-28 12:43:00,1.608,1.608,1.6078,1.608,136300000.0
2005-10-28 12:44:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2005-10-28 12:45:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2005-10-28 12:46:00,1.6078,1.6079,1.6076,1.6078,136300000.0
2005-10-28 12:47:00,1.6076,1.6076,1.6075,1.6075,136300000.0
2005-10-28 12:48:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2005-10-28 12:49:00,1.608,1.608,1.6078,1.6078,136300000.0
2005-10-28 12:50:00,1.608,1.608,1.6076,1.6077,136300000.0
2005-10-28 12:52:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2005-10-28 12:53:00,1.6077,1.6079,1.6077,1.6077,136300000.0
2005-10-28 12:54:00,1.6078,1.6081,1.6077,1.6081,136300000.0
2005-10-28 12:55:00,1.6083,1.6085,1.6082,1.6082,136300000.0
2005-10-28 12:56:00,1.608,1.6086,1.608,1.6083,136300000.0
2005-10-28 12:57:00,1.6085,1.6089,1.6085,1.6089,136300000.0
2005-10-28 12:58:00,1.6088,1.609,1.6088,1.6089,136300000.0
2005-10-28 12:59:00,1.6087,1.6097,1.6087,1.6095,136300000.0
2005-10-28 13:00:00,1.6096,1.6096,1.6091,1.6092,136300000.0
2005-10-28 13:01:00,1.6091,1.6091,1.6087,1.6088,136300000.0
2005-10-28 13:02:00,1.6087,1.609,1.6087,1.6089,136300000.0
2005-10-28 13:03:00,1.609,1.6093,1.609,1.6093,136300000.0
2005-10-28 13:04:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-10-28 13:05:00,1.6094,1.6094,1.6091,1.6093,136300000.0
2005-10-28 13:06:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2005-10-28 13:07:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-10-28 13:08:00,1.6095,1.6098,1.6095,1.6097,136300000.0
2005-10-28 13:09:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-10-28 13:10:00,1.6095,1.6095,1.6091,1.6093,136300000.0
2005-10-28 13:11:00,1.6092,1.6092,1.6089,1.609,136300000.0
2005-10-28 13:12:00,1.6091,1.6091,1.6089,1.609,136300000.0
2005-10-28 13:13:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-10-28 13:14:00,1.609,1.6091,1.6089,1.6091,136300000.0
2005-10-28 13:15:00,1.609,1.6094,1.609,1.6094,136300000.0
2005-10-28 13:16:00,1.6093,1.6094,1.6091,1.6092,136300000.0
2005-10-28 13:17:00,1.6093,1.6098,1.6093,1.6098,136300000.0
2005-10-28 13:18:00,1.6097,1.6097,1.6093,1.6094,136300000.0
2005-10-28 13:19:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2005-10-28 13:20:00,1.6094,1.6094,1.6091,1.6094,136300000.0
2005-10-28 13:21:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-10-28 13:22:00,1.6097,1.6098,1.6096,1.6096,136300000.0
2005-10-28 13:23:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2005-10-28 13:24:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-10-28 13:25:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-10-28 13:26:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2005-10-28 13:27:00,1.6093,1.6094,1.609,1.6093,136300000.0
2005-10-28 13:28:00,1.6092,1.6094,1.6089,1.609,136300000.0
2005-10-28 13:29:00,1.6089,1.609,1.6089,1.609,136300000.0
2005-10-28 13:30:00,1.6089,1.6089,1.6084,1.6086,136300000.0
2005-10-28 13:31:00,1.6087,1.6089,1.6086,1.6088,136300000.0
2005-10-28 13:32:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-10-28 13:33:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2005-10-28 13:34:00,1.6089,1.6089,1.6085,1.6085,136300000.0
2005-10-28 13:35:00,1.6085,1.6089,1.6085,1.6087,136300000.0
2005-10-28 13:36:00,1.609,1.6091,1.6089,1.609,136300000.0
2005-10-28 13:37:00,1.6089,1.6092,1.6085,1.6091,136300000.0
2005-10-28 13:38:00,1.6092,1.6101,1.6091,1.6097,136300000.0
2005-10-28 13:39:00,1.6096,1.6097,1.609,1.6097,136300000.0
2005-10-28 13:40:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2005-10-28 13:41:00,1.6096,1.6097,1.6095,1.6097,136300000.0
2005-10-28 13:42:00,1.6095,1.6097,1.6095,1.6096,136300000.0
2005-10-28 13:43:00,1.6095,1.6096,1.6093,1.6096,136300000.0
2005-10-28 13:44:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-10-28 13:45:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2005-10-28 13:46:00,1.6093,1.6096,1.6091,1.6093,136300000.0
2005-10-28 13:47:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2005-10-28 13:49:00,1.6092,1.6093,1.6087,1.6087,136300000.0
2005-10-28 13:50:00,1.609,1.6091,1.6085,1.6088,136300000.0
2005-10-28 13:51:00,1.6091,1.6093,1.6088,1.6093,136300000.0
2005-10-28 13:52:00,1.6095,1.6096,1.609,1.609,136300000.0
2005-10-28 13:53:00,1.6091,1.6096,1.609,1.6096,136300000.0
2005-10-28 13:54:00,1.6093,1.6096,1.6092,1.6092,136300000.0
2005-10-28 13:55:00,1.6091,1.6094,1.6089,1.6089,136300000.0
2005-10-28 13:56:00,1.6088,1.6092,1.6088,1.609,136300000.0
2005-10-28 13:57:00,1.6091,1.6093,1.6088,1.6093,136300000.0
2005-10-28 13:58:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2005-10-28 13:59:00,1.6093,1.6095,1.6091,1.6094,136300000.0
2005-10-28 14:00:00,1.6093,1.6095,1.6092,1.6092,136300000.0
2005-10-28 14:01:00,1.6093,1.6096,1.6091,1.6095,136300000.0
2005-10-28 14:02:00,1.6093,1.6096,1.609,1.6096,136300000.0
2005-10-28 14:03:00,1.6095,1.6097,1.6093,1.6094,136300000.0
2005-10-28 14:04:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-10-28 14:05:00,1.6093,1.6095,1.6091,1.6095,136300000.0
2005-10-28 14:06:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2005-10-28 14:07:00,1.6093,1.6096,1.6091,1.6096,136300000.0
2005-10-28 14:08:00,1.6098,1.6102,1.6097,1.6101,136300000.0
2005-10-28 14:09:00,1.61,1.6102,1.6096,1.61,136300000.0
2005-10-28 14:10:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-10-28 14:11:00,1.61,1.6105,1.61,1.6105,136300000.0
2005-10-28 14:12:00,1.6104,1.6109,1.6103,1.6107,136300000.0
2005-10-28 14:13:00,1.611,1.6113,1.6104,1.6104,136300000.0
2005-10-28 14:14:00,1.611,1.611,1.6105,1.6106,136300000.0
2005-10-28 14:15:00,1.6109,1.611,1.6105,1.6105,136300000.0
2005-10-28 14:16:00,1.6106,1.6111,1.6106,1.611,136300000.0
2005-10-28 14:17:00,1.611,1.611,1.6105,1.6107,136300000.0
2005-10-28 14:18:00,1.6106,1.6109,1.6103,1.6109,136300000.0
2005-10-28 14:19:00,1.611,1.6111,1.6107,1.6109,136300000.0
2005-10-28 14:20:00,1.6107,1.6114,1.6107,1.6113,136300000.0
2005-10-28 14:21:00,1.6111,1.6123,1.6111,1.6117,136300000.0
2005-10-28 14:22:00,1.6116,1.6128,1.6114,1.6114,136300000.0
2005-10-28 14:23:00,1.6113,1.6114,1.611,1.6111,136300000.0
2005-10-28 14:24:00,1.6109,1.611,1.6106,1.6106,136300000.0
2005-10-28 14:25:00,1.6105,1.6107,1.6104,1.6107,136300000.0
2005-10-28 14:26:00,1.6109,1.6111,1.6107,1.6109,136300000.0
2005-10-28 14:27:00,1.6108,1.6108,1.6103,1.6103,136300000.0
2005-10-28 14:28:00,1.6102,1.6104,1.6099,1.6099,136300000.0
2005-10-28 14:29:00,1.6101,1.6101,1.6092,1.6092,136300000.0
2005-10-28 14:30:00,1.6089,1.6104,1.6086,1.6095,136300000.0
2005-10-28 14:31:00,1.6094,1.6095,1.6083,1.6091,136300000.0
2005-10-28 14:32:00,1.6088,1.6094,1.6084,1.6089,136300000.0
2005-10-28 14:33:00,1.6091,1.6092,1.6082,1.6091,136300000.0
2005-10-28 14:34:00,1.609,1.6094,1.6086,1.6092,136300000.0
2005-10-28 14:35:00,1.6093,1.6097,1.609,1.6097,136300000.0
2005-10-28 14:36:00,1.6099,1.6099,1.6092,1.6093,136300000.0
2005-10-28 14:37:00,1.6097,1.6097,1.6088,1.6091,136300000.0
2005-10-28 14:38:00,1.6088,1.6092,1.6084,1.6084,136300000.0
2005-10-28 14:39:00,1.6087,1.6092,1.6084,1.6091,136300000.0
2005-10-28 14:40:00,1.6093,1.6093,1.6087,1.6089,136300000.0
2005-10-28 14:41:00,1.609,1.6091,1.6087,1.6089,136300000.0
2005-10-28 14:42:00,1.609,1.609,1.6086,1.6088,136300000.0
2005-10-28 14:43:00,1.6089,1.6091,1.6085,1.6089,136300000.0
2005-10-28 14:44:00,1.609,1.6094,1.6087,1.6088,136300000.0
2005-10-28 14:45:00,1.6089,1.6092,1.6086,1.6086,136300000.0
2005-10-28 14:46:00,1.6089,1.6089,1.6082,1.6085,136300000.0
2005-10-28 14:47:00,1.6087,1.6087,1.608,1.6084,136300000.0
2005-10-28 14:48:00,1.6088,1.6088,1.6081,1.6085,136300000.0
2005-10-28 14:49:00,1.6086,1.6087,1.6078,1.6084,136300000.0
2005-10-28 14:50:00,1.6083,1.6086,1.6078,1.6081,136300000.0
2005-10-28 14:51:00,1.608,1.6083,1.6073,1.6078,136300000.0
2005-10-28 14:52:00,1.6079,1.6082,1.6071,1.6076,136300000.0
2005-10-28 14:53:00,1.6075,1.6078,1.6071,1.6074,136300000.0
2005-10-28 14:54:00,1.6075,1.6075,1.607,1.607,136300000.0
2005-10-28 14:55:00,1.6072,1.6076,1.607,1.6074,136300000.0
2005-10-28 14:56:00,1.6078,1.6078,1.6073,1.6076,136300000.0
2005-10-28 14:57:00,1.6077,1.6082,1.6073,1.6074,136300000.0
2005-10-28 14:58:00,1.6075,1.6078,1.6073,1.6077,136300000.0
2005-10-28 14:59:00,1.6075,1.6075,1.6071,1.6072,136300000.0
2005-10-28 15:00:00,1.6074,1.6077,1.6071,1.6076,136300000.0
2005-10-28 15:01:00,1.6075,1.6077,1.6069,1.6072,136300000.0
2005-10-28 15:02:00,1.6074,1.6075,1.6071,1.6074,136300000.0
2005-10-28 15:03:00,1.6075,1.6078,1.6071,1.6078,136300000.0
2005-10-28 15:04:00,1.6076,1.6081,1.6074,1.6075,136300000.0
2005-10-28 15:05:00,1.6077,1.6079,1.6075,1.6077,136300000.0
2005-10-28 15:06:00,1.6076,1.6076,1.6072,1.6076,136300000.0
2005-10-28 15:07:00,1.6075,1.6079,1.6075,1.6078,136300000.0
2005-10-28 15:08:00,1.6077,1.608,1.6074,1.6076,136300000.0
2005-10-28 15:09:00,1.6078,1.6079,1.6074,1.6077,136300000.0
2005-10-28 15:10:00,1.6079,1.608,1.6076,1.6076,136300000.0
2005-10-28 15:11:00,1.6076,1.608,1.6072,1.608,136300000.0
2005-10-28 15:12:00,1.6081,1.6082,1.6077,1.6077,136300000.0
2005-10-28 15:13:00,1.6078,1.6083,1.6078,1.608,136300000.0
2005-10-28 15:14:00,1.6082,1.6084,1.6075,1.6077,136300000.0
2005-10-28 15:15:00,1.6078,1.6081,1.6072,1.6073,136300000.0
2005-10-28 15:16:00,1.6074,1.608,1.6069,1.608,136300000.0
2005-10-28 15:17:00,1.6079,1.6084,1.6076,1.6079,136300000.0
2005-10-28 15:18:00,1.6082,1.6087,1.6081,1.6087,136300000.0
2005-10-28 15:19:00,1.6086,1.6086,1.608,1.6083,136300000.0
2005-10-28 15:20:00,1.6081,1.6083,1.6079,1.608,136300000.0
2005-10-28 15:21:00,1.6079,1.6083,1.6078,1.6082,136300000.0
2005-10-28 15:22:00,1.6077,1.6079,1.6073,1.6077,136300000.0
2005-10-28 15:23:00,1.6076,1.608,1.6076,1.6078,136300000.0
2005-10-28 15:24:00,1.608,1.6081,1.6076,1.6079,136300000.0
2005-10-28 15:25:00,1.608,1.6081,1.6077,1.6079,136300000.0
2005-10-28 15:26:00,1.608,1.6083,1.6077,1.6079,136300000.0
2005-10-28 15:27:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2005-10-28 15:28:00,1.608,1.6082,1.6078,1.608,136300000.0
2005-10-28 15:29:00,1.608,1.6082,1.6079,1.6082,136300000.0
2005-10-28 15:30:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-10-28 15:31:00,1.6079,1.6083,1.6079,1.608,136300000.0
2005-10-28 15:32:00,1.6081,1.6082,1.6079,1.608,136300000.0
2005-10-28 15:33:00,1.6079,1.6086,1.6079,1.6082,136300000.0
2005-10-28 15:34:00,1.6084,1.6087,1.6076,1.6087,136300000.0
2005-10-28 15:35:00,1.6085,1.6085,1.6078,1.6083,136300000.0
2005-10-28 15:36:00,1.6082,1.6082,1.6077,1.6079,136300000.0
2005-10-28 15:37:00,1.608,1.6081,1.6078,1.608,136300000.0
2005-10-28 15:38:00,1.6082,1.6083,1.6079,1.6079,136300000.0
2005-10-28 15:39:00,1.6078,1.6081,1.6078,1.608,136300000.0
2005-10-28 15:40:00,1.6078,1.608,1.6078,1.608,136300000.0
2005-10-28 15:41:00,1.6079,1.6082,1.6079,1.6081,136300000.0
2005-10-28 15:42:00,1.608,1.6081,1.6076,1.6076,136300000.0
2005-10-28 15:43:00,1.6079,1.6079,1.6071,1.6074,136300000.0
2005-10-28 15:44:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2005-10-28 15:45:00,1.6076,1.6081,1.6076,1.6081,136300000.0
2005-10-28 15:46:00,1.608,1.6082,1.6077,1.608,136300000.0
2005-10-28 15:47:00,1.6082,1.6083,1.6075,1.6082,136300000.0
2005-10-28 15:48:00,1.6086,1.6087,1.6081,1.6086,136300000.0
2005-10-28 15:49:00,1.6088,1.6092,1.6085,1.6085,136300000.0
2005-10-28 15:50:00,1.6086,1.6094,1.6086,1.6091,136300000.0
2005-10-28 15:51:00,1.609,1.6098,1.6089,1.6096,136300000.0
2005-10-28 15:52:00,1.6095,1.6104,1.6094,1.6103,136300000.0
2005-10-28 15:53:00,1.6104,1.6108,1.6101,1.6105,136300000.0
2005-10-28 15:54:00,1.6104,1.6107,1.6101,1.6103,136300000.0
2005-10-28 15:55:00,1.6104,1.6105,1.61,1.6102,136300000.0
2005-10-28 15:56:00,1.6103,1.6107,1.6102,1.6103,136300000.0
2005-10-28 15:57:00,1.6104,1.6107,1.6103,1.6106,136300000.0
2005-10-28 15:58:00,1.6105,1.6109,1.6103,1.6105,136300000.0
2005-10-28 15:59:00,1.6107,1.6111,1.6106,1.6111,136300000.0
2005-10-28 16:00:00,1.6109,1.6116,1.6109,1.6116,136300000.0
2005-10-28 16:01:00,1.6117,1.6124,1.6116,1.6122,136300000.0
2005-10-28 16:02:00,1.6121,1.6122,1.6118,1.612,136300000.0
2005-10-28 16:03:00,1.6119,1.6127,1.6119,1.6119,136300000.0
2005-10-28 16:04:00,1.6118,1.6124,1.6118,1.612,136300000.0
2005-10-28 16:05:00,1.6118,1.6121,1.6116,1.6117,136300000.0
2005-10-28 16:06:00,1.6117,1.6125,1.6117,1.612,136300000.0
2005-10-28 16:07:00,1.6119,1.6119,1.6116,1.6118,136300000.0
2005-10-28 16:08:00,1.6119,1.612,1.611,1.611,136300000.0
2005-10-28 16:09:00,1.6109,1.6114,1.6107,1.6109,136300000.0
2005-10-28 16:10:00,1.6108,1.6111,1.6107,1.6111,136300000.0
2005-10-28 16:11:00,1.6112,1.6113,1.611,1.6111,136300000.0
2005-10-28 16:12:00,1.611,1.6111,1.6107,1.6109,136300000.0
2005-10-28 16:13:00,1.611,1.6111,1.6107,1.6108,136300000.0
2005-10-28 16:14:00,1.6109,1.6116,1.6109,1.6115,136300000.0
2005-10-28 16:15:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2005-10-28 16:16:00,1.6115,1.6115,1.611,1.6112,136300000.0
2005-10-28 16:17:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2005-10-28 16:18:00,1.6116,1.6118,1.6112,1.6114,136300000.0
2005-10-28 16:19:00,1.6111,1.6114,1.611,1.6111,136300000.0
2005-10-28 16:20:00,1.6112,1.6115,1.611,1.6114,136300000.0
2005-10-28 16:21:00,1.6111,1.6113,1.6107,1.6107,136300000.0
2005-10-28 16:22:00,1.6106,1.6112,1.6106,1.6108,136300000.0
2005-10-28 16:23:00,1.6109,1.611,1.6108,1.6109,136300000.0
2005-10-28 16:24:00,1.6111,1.6111,1.6108,1.611,136300000.0
2005-10-28 16:25:00,1.6108,1.6112,1.6107,1.6109,136300000.0
2005-10-28 16:26:00,1.6111,1.6117,1.611,1.6115,136300000.0
2005-10-28 16:27:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2005-10-28 16:28:00,1.6115,1.612,1.6113,1.6113,136300000.0
2005-10-28 16:29:00,1.6114,1.6117,1.6112,1.6115,136300000.0
2005-10-28 16:30:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2005-10-28 16:31:00,1.6117,1.6119,1.6114,1.6115,136300000.0
2005-10-28 16:32:00,1.6116,1.6118,1.6115,1.6115,136300000.0
2005-10-28 16:33:00,1.6117,1.6125,1.6114,1.6125,136300000.0
2005-10-28 16:34:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2005-10-28 16:35:00,1.6127,1.613,1.6124,1.6125,136300000.0
2005-10-28 16:36:00,1.6124,1.6124,1.6117,1.612,136300000.0
2005-10-28 16:37:00,1.6118,1.6123,1.6118,1.6122,136300000.0
2005-10-28 16:38:00,1.6123,1.6132,1.6122,1.6128,136300000.0
2005-10-28 16:39:00,1.6124,1.6132,1.6124,1.6128,136300000.0
2005-10-28 16:40:00,1.6129,1.6139,1.6127,1.6135,136300000.0
2005-10-28 16:41:00,1.6137,1.6139,1.6127,1.6127,136300000.0
2005-10-28 16:42:00,1.6126,1.6134,1.6126,1.6131,136300000.0
2005-10-28 16:43:00,1.6133,1.6133,1.6126,1.6127,136300000.0
2005-10-28 16:44:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2005-10-28 16:45:00,1.6126,1.6127,1.6123,1.6126,136300000.0
2005-10-28 16:46:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-10-28 16:47:00,1.613,1.6136,1.6128,1.613,136300000.0
2005-10-28 16:48:00,1.6129,1.6132,1.6123,1.6127,136300000.0
2005-10-28 16:49:00,1.6126,1.6127,1.6122,1.6124,136300000.0
2005-10-28 16:50:00,1.6122,1.613,1.6122,1.6127,136300000.0
2005-10-28 16:51:00,1.6129,1.613,1.6126,1.6126,136300000.0
2005-10-28 16:52:00,1.6127,1.6128,1.6123,1.6125,136300000.0
2005-10-28 16:53:00,1.6124,1.6128,1.6124,1.6124,136300000.0
2005-10-28 16:54:00,1.6123,1.6125,1.6121,1.6124,136300000.0
2005-10-28 16:55:00,1.6122,1.6125,1.6121,1.6122,136300000.0
2005-10-28 16:56:00,1.6123,1.6124,1.6122,1.6124,136300000.0
2005-10-28 16:57:00,1.6125,1.6129,1.6123,1.6126,136300000.0
2005-10-28 16:58:00,1.6125,1.6126,1.6114,1.6118,136300000.0
2005-10-28 16:59:00,1.6119,1.6119,1.6111,1.6111,136300000.0
2005-10-28 17:00:00,1.611,1.6114,1.6107,1.6111,136300000.0
2005-10-28 17:01:00,1.6113,1.6115,1.611,1.6115,136300000.0
2005-10-28 17:02:00,1.6112,1.6112,1.6107,1.6109,136300000.0
2005-10-28 17:03:00,1.611,1.6113,1.6108,1.6111,136300000.0
2005-10-28 17:04:00,1.6112,1.6117,1.6111,1.6111,136300000.0
2005-10-28 17:05:00,1.611,1.6112,1.6107,1.6108,136300000.0
2005-10-28 17:06:00,1.6106,1.611,1.6105,1.6107,136300000.0
2005-10-28 17:07:00,1.6108,1.6108,1.6103,1.6106,136300000.0
2005-10-28 17:08:00,1.6105,1.6106,1.6101,1.6102,136300000.0
2005-10-28 17:09:00,1.61,1.6103,1.6098,1.6103,136300000.0
2005-10-28 17:10:00,1.6102,1.6103,1.6091,1.6094,136300000.0
2005-10-28 17:11:00,1.609,1.6097,1.6088,1.6092,136300000.0
2005-10-28 17:12:00,1.6091,1.6094,1.6087,1.6091,136300000.0
2005-10-28 17:13:00,1.6089,1.6094,1.6088,1.6094,136300000.0
2005-10-28 17:14:00,1.6093,1.6093,1.6085,1.6088,136300000.0
2005-10-28 17:15:00,1.609,1.6098,1.609,1.6098,136300000.0
2005-10-28 17:16:00,1.6096,1.61,1.6095,1.61,136300000.0
2005-10-28 17:17:00,1.6101,1.6103,1.6094,1.6095,136300000.0
2005-10-28 17:18:00,1.6094,1.6099,1.6094,1.6098,136300000.0
2005-10-28 17:19:00,1.6097,1.6098,1.6094,1.6097,136300000.0
2005-10-28 17:20:00,1.6095,1.6098,1.6095,1.6097,136300000.0
2005-10-28 17:21:00,1.6096,1.6097,1.6094,1.6097,136300000.0
2005-10-28 17:22:00,1.6098,1.6099,1.6097,1.6098,136300000.0
2005-10-28 17:23:00,1.6099,1.6101,1.6095,1.6095,136300000.0
2005-10-28 17:24:00,1.6096,1.6099,1.6095,1.6097,136300000.0
2005-10-28 17:25:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-10-28 17:26:00,1.61,1.61,1.6098,1.61,136300000.0
2005-10-28 17:27:00,1.61,1.61,1.6097,1.6099,136300000.0
2005-10-28 17:28:00,1.6101,1.6102,1.6097,1.6099,136300000.0
2005-10-28 17:29:00,1.61,1.6101,1.6097,1.61,136300000.0
2005-10-28 17:30:00,1.6099,1.6102,1.6096,1.6102,136300000.0
2005-10-28 17:31:00,1.6103,1.6106,1.6096,1.6102,136300000.0
2005-10-28 17:32:00,1.6101,1.6107,1.61,1.6103,136300000.0
2005-10-28 17:33:00,1.6101,1.6101,1.6097,1.6097,136300000.0
2005-10-28 17:34:00,1.6099,1.6101,1.6095,1.6096,136300000.0
2005-10-28 17:35:00,1.6095,1.6101,1.6092,1.6095,136300000.0
2005-10-28 17:36:00,1.6096,1.6097,1.6094,1.6096,136300000.0
2005-10-28 17:37:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-10-28 17:38:00,1.6098,1.61,1.6096,1.6096,136300000.0
2005-10-28 17:39:00,1.6097,1.61,1.6095,1.61,136300000.0
2005-10-28 17:40:00,1.6099,1.61,1.6097,1.6098,136300000.0
2005-10-28 17:41:00,1.61,1.61,1.6098,1.6098,136300000.0
2005-10-28 17:42:00,1.61,1.6102,1.6099,1.61,136300000.0
2005-10-28 17:43:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2005-10-28 17:44:00,1.61,1.6102,1.6098,1.61,136300000.0
2005-10-28 17:45:00,1.6101,1.6101,1.6096,1.6099,136300000.0
2005-10-28 17:46:00,1.6098,1.6102,1.6097,1.6101,136300000.0
2005-10-28 17:47:00,1.61,1.61,1.6099,1.6099,136300000.0
2005-10-28 17:48:00,1.6098,1.6102,1.6098,1.61,136300000.0
2005-10-28 17:49:00,1.6101,1.6103,1.61,1.61,136300000.0
2005-10-28 17:50:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2005-10-28 17:51:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-10-28 17:52:00,1.6102,1.6102,1.6097,1.6101,136300000.0
2005-10-28 17:53:00,1.61,1.6102,1.6097,1.61,136300000.0
2005-10-28 17:54:00,1.6101,1.6101,1.61,1.6101,136300000.0
2005-10-28 17:55:00,1.6102,1.6103,1.61,1.6103,136300000.0
2005-10-28 17:56:00,1.6102,1.6104,1.6101,1.6103,136300000.0
2005-10-28 17:57:00,1.6102,1.6102,1.6098,1.6102,136300000.0
2005-10-28 17:58:00,1.6105,1.6108,1.6103,1.6105,136300000.0
2005-10-28 17:59:00,1.6108,1.6112,1.6107,1.6109,136300000.0
2005-10-28 18:00:00,1.611,1.611,1.6104,1.6104,136300000.0
2005-10-28 18:01:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-10-28 18:02:00,1.6107,1.6117,1.6104,1.6115,136300000.0
2005-10-28 18:03:00,1.6114,1.6114,1.6107,1.6107,136300000.0
2005-10-28 18:04:00,1.6109,1.6118,1.6107,1.6113,136300000.0
2005-10-28 18:05:00,1.6115,1.6115,1.6109,1.6112,136300000.0
2005-10-28 18:06:00,1.6114,1.6116,1.611,1.6112,136300000.0
2005-10-28 18:07:00,1.611,1.6112,1.6106,1.6107,136300000.0
2005-10-28 18:08:00,1.6109,1.6112,1.6103,1.6106,136300000.0
2005-10-28 18:09:00,1.6107,1.6107,1.6102,1.6104,136300000.0
2005-10-28 18:10:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-10-28 18:11:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-10-28 18:12:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-10-28 18:13:00,1.6106,1.6107,1.6101,1.6104,136300000.0
2005-10-28 18:14:00,1.6107,1.6109,1.6104,1.6106,136300000.0
2005-10-28 18:15:00,1.6103,1.6103,1.6098,1.6102,136300000.0
2005-10-28 18:16:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-10-28 18:17:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-10-28 18:18:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-10-28 18:19:00,1.6098,1.6098,1.6091,1.6092,136300000.0
2005-10-28 18:20:00,1.6091,1.6095,1.6081,1.6087,136300000.0
2005-10-28 18:21:00,1.6088,1.6093,1.6084,1.6089,136300000.0
2005-10-28 18:22:00,1.6086,1.6089,1.6081,1.6086,136300000.0
2005-10-28 18:23:00,1.6084,1.6089,1.6081,1.6081,136300000.0
2005-10-28 18:24:00,1.6083,1.6083,1.6072,1.6074,136300000.0
2005-10-28 18:25:00,1.6073,1.6078,1.6071,1.6077,136300000.0
2005-10-28 18:26:00,1.6076,1.608,1.6073,1.6076,136300000.0
2005-10-28 18:27:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-10-28 18:28:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-10-28 18:29:00,1.6077,1.608,1.6073,1.6073,136300000.0
2005-10-28 18:30:00,1.6077,1.6077,1.6074,1.6077,136300000.0
2005-10-28 18:31:00,1.6078,1.6078,1.6073,1.6074,136300000.0
2005-10-28 18:32:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2005-10-28 18:33:00,1.6076,1.6078,1.6074,1.6078,136300000.0
2005-10-28 18:34:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2005-10-28 18:35:00,1.6078,1.6081,1.6078,1.608,136300000.0
2005-10-28 18:36:00,1.6081,1.6081,1.6074,1.6074,136300000.0
2005-10-28 18:37:00,1.6077,1.6084,1.6077,1.6084,136300000.0
2005-10-28 18:38:00,1.6081,1.6084,1.6079,1.6079,136300000.0
2005-10-28 18:39:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-10-28 18:40:00,1.608,1.6081,1.6074,1.6081,136300000.0
2005-10-28 18:41:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-10-28 18:42:00,1.6081,1.6086,1.6081,1.6086,136300000.0
2005-10-28 18:43:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2005-10-28 18:44:00,1.6086,1.6095,1.6084,1.6095,136300000.0
2005-10-28 18:45:00,1.6094,1.6096,1.6087,1.6094,136300000.0
2005-10-28 18:46:00,1.6096,1.6096,1.6089,1.6092,136300000.0
2005-10-28 18:47:00,1.6094,1.6096,1.6091,1.6093,136300000.0
2005-10-28 18:48:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-10-28 18:49:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2005-10-28 18:50:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-10-28 18:51:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2005-10-28 18:52:00,1.6103,1.6107,1.6102,1.6107,136300000.0
2005-10-28 18:53:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-10-28 18:54:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-10-28 18:55:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-10-28 18:56:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2005-10-28 18:57:00,1.6099,1.6101,1.6096,1.6096,136300000.0
2005-10-28 18:58:00,1.6093,1.6099,1.6092,1.6093,136300000.0
2005-10-28 18:59:00,1.6092,1.6093,1.6088,1.6089,136300000.0
2005-10-28 19:00:00,1.6087,1.6088,1.6081,1.6084,136300000.0
2005-10-28 19:01:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-10-28 19:02:00,1.6084,1.6087,1.6081,1.6084,136300000.0
2005-10-28 19:03:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2005-10-28 19:04:00,1.6086,1.6091,1.6083,1.6089,136300000.0
2005-10-28 19:05:00,1.6091,1.6091,1.6084,1.6084,136300000.0
2005-10-28 19:06:00,1.6081,1.6089,1.6081,1.6089,136300000.0
2005-10-28 19:07:00,1.6087,1.6087,1.6083,1.6087,136300000.0
2005-10-28 19:08:00,1.6084,1.6087,1.6081,1.6086,136300000.0
2005-10-28 19:09:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2005-10-28 19:10:00,1.6087,1.6089,1.6086,1.6086,136300000.0
2005-10-28 19:11:00,1.6088,1.6089,1.6084,1.6086,136300000.0
2005-10-28 19:12:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2005-10-28 19:13:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-10-28 19:14:00,1.6086,1.6089,1.6084,1.6084,136300000.0
2005-10-28 19:15:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-10-28 19:16:00,1.6089,1.6092,1.6087,1.6087,136300000.0
2005-10-28 19:17:00,1.6088,1.6089,1.6084,1.6087,136300000.0
2005-10-28 19:18:00,1.6086,1.6086,1.6081,1.6083,136300000.0
2005-10-28 19:19:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2005-10-28 19:20:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-10-28 19:21:00,1.6084,1.6084,1.6078,1.6081,136300000.0
2005-10-28 19:22:00,1.608,1.608,1.6077,1.6079,136300000.0
2005-10-28 19:23:00,1.6077,1.6081,1.6074,1.6077,136300000.0
2005-10-28 19:24:00,1.6076,1.6081,1.6076,1.6078,136300000.0
2005-10-28 19:25:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-10-28 19:26:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2005-10-28 19:27:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2005-10-28 19:28:00,1.6073,1.6078,1.6073,1.6078,136300000.0
2005-10-28 19:29:00,1.6077,1.6079,1.6074,1.6074,136300000.0
2005-10-28 19:30:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2005-10-28 19:31:00,1.6077,1.6077,1.6073,1.6074,136300000.0
2005-10-28 19:32:00,1.6076,1.6076,1.6071,1.6073,136300000.0
2005-10-28 19:33:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2005-10-28 19:34:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-10-28 19:35:00,1.6074,1.6074,1.6066,1.6066,136300000.0
2005-10-28 19:36:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2005-10-28 19:37:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2005-10-28 19:38:00,1.6071,1.6074,1.6069,1.6073,136300000.0
2005-10-28 19:39:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2005-10-28 19:40:00,1.6076,1.608,1.6076,1.6076,136300000.0
2005-10-28 19:41:00,1.6077,1.6077,1.6072,1.6074,136300000.0
2005-10-28 19:42:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2005-10-28 19:43:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-10-28 19:44:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-10-28 19:45:00,1.6066,1.6068,1.6065,1.6068,136300000.0
2005-10-28 19:46:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-10-28 19:47:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-10-28 19:48:00,1.6071,1.6072,1.6066,1.6068,136300000.0
2005-10-28 19:49:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-10-28 19:50:00,1.6071,1.6071,1.6068,1.6069,136300000.0
2005-10-28 19:51:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-10-28 19:52:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-10-28 19:54:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-10-28 19:55:00,1.6072,1.6073,1.6069,1.6073,136300000.0
2005-10-28 19:56:00,1.6074,1.6076,1.6071,1.6076,136300000.0
2005-10-28 19:57:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-10-28 19:58:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2005-10-28 19:59:00,1.6071,1.6072,1.6066,1.6066,136300000.0
2005-10-28 20:00:00,1.6065,1.6071,1.6065,1.6066,136300000.0
2005-10-28 20:01:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-10-28 20:02:00,1.6068,1.6071,1.6066,1.6069,136300000.0
2005-10-28 20:03:00,1.6071,1.6076,1.6069,1.6074,136300000.0
2005-10-28 20:04:00,1.6076,1.6077,1.6072,1.6073,136300000.0
2005-10-28 20:05:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-10-28 20:06:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-10-28 20:07:00,1.6068,1.6073,1.6068,1.6071,136300000.0
2005-10-28 20:08:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2005-10-28 20:09:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2005-10-28 20:10:00,1.6076,1.6077,1.6073,1.6074,136300000.0
2005-10-28 20:11:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2005-10-28 20:12:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-10-28 20:13:00,1.6071,1.6076,1.6071,1.6076,136300000.0
2005-10-28 20:14:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-10-28 20:15:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-10-28 20:16:00,1.6081,1.6084,1.6079,1.6081,136300000.0
2005-10-28 20:17:00,1.608,1.6081,1.6078,1.6079,136300000.0
2005-10-28 20:18:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-10-28 20:19:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-10-28 20:21:00,1.608,1.608,1.6078,1.6079,136300000.0
2005-10-28 20:22:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2005-10-28 20:23:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2005-10-28 20:24:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2005-10-28 20:26:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-10-28 20:27:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-10-28 20:29:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2005-10-28 20:30:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-10-28 20:31:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-10-28 20:32:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-10-28 20:33:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-10-28 20:34:00,1.6081,1.6081,1.6079,1.608,136300000.0
2005-10-28 20:35:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-10-28 20:36:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-10-28 20:37:00,1.6079,1.608,1.6077,1.6079,136300000.0
2005-10-28 20:38:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-10-28 20:39:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-10-28 20:40:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-10-28 20:42:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-10-28 20:44:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-10-28 20:45:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-10-28 20:46:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2005-10-28 20:48:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-10-28 20:49:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2005-10-28 20:50:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-10-28 20:51:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-10-28 20:52:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-10-28 20:53:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-10-28 20:55:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2005-10-28 20:56:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-10-28 20:57:00,1.6081,1.6083,1.6079,1.6083,136300000.0
2005-10-28 20:58:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-10-28 20:59:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2005-10-28 21:00:00,1.6088,1.6089,1.6084,1.6089,136300000.0
2005-10-28 21:01:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-10-28 21:02:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-10-28 21:03:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-10-28 21:04:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2005-10-28 21:05:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2005-10-28 21:06:00,1.6087,1.6092,1.6086,1.6087,136300000.0
2005-10-28 21:07:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-10-28 21:08:00,1.6087,1.6091,1.6087,1.6089,136300000.0
2005-10-28 21:09:00,1.6087,1.6088,1.6084,1.6087,136300000.0
2005-10-28 21:10:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2005-10-28 21:11:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-10-28 21:12:00,1.6088,1.6093,1.6088,1.6091,136300000.0
2005-10-28 21:13:00,1.6087,1.6088,1.6083,1.6084,136300000.0
2005-10-28 21:14:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-10-28 21:15:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-10-28 21:16:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-10-28 21:17:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-10-28 21:19:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-10-28 21:20:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-10-28 21:21:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-10-28 21:23:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-10-28 21:24:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-10-28 21:25:00,1.6087,1.6088,1.6084,1.6088,136300000.0
2005-10-28 21:26:00,1.6086,1.6088,1.6084,1.6084,136300000.0
2005-10-28 21:27:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-10-28 21:29:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2005-10-28 21:30:00,1.6087,1.6087,1.6081,1.6083,136300000.0
2005-10-28 21:31:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2005-10-28 21:32:00,1.6084,1.6084,1.6078,1.6079,136300000.0
2005-10-28 21:33:00,1.608,1.6081,1.608,1.608,136300000.0
2005-10-28 21:34:00,1.6078,1.6081,1.6077,1.6079,136300000.0
2005-10-28 21:35:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2005-10-28 21:36:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-10-28 21:37:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-10-28 21:38:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-10-28 21:39:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-10-28 21:40:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2005-10-28 21:41:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2005-10-28 21:42:00,1.6086,1.6088,1.6084,1.6086,136300000.0
2005-10-28 21:43:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-10-28 21:44:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-10-28 21:45:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-10-28 21:46:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-10-28 21:47:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2005-10-28 21:48:00,1.6086,1.6088,1.6084,1.6086,136300000.0
2005-10-28 21:49:00,1.6087,1.6088,1.6086,1.6088,136300000.0
2005-10-28 21:50:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2005-10-28 21:51:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-10-28 21:52:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-10-28 21:54:00,1.6083,1.6087,1.6083,1.6084,136300000.0
2005-10-28 21:55:00,1.6083,1.6086,1.6081,1.6086,136300000.0
2005-10-28 21:56:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-10-28 21:57:00,1.6086,1.6086,1.6081,1.6083,136300000.0
2005-10-28 21:58:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-10-28 21:59:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-10-28 22:00:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-10-28 22:01:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-10-28 22:02:00,1.6085,1.6086,1.6083,1.6085,136300000.0
2005-10-28 22:03:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2005-10-28 22:04:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-10-28 22:05:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2005-10-28 22:06:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-10-28 22:07:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-10-28 22:08:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-10-28 22:10:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2005-10-28 22:12:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-10-28 22:13:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-10-28 22:14:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2005-10-28 22:15:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-10-28 22:16:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2005-10-28 22:17:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-10-28 22:18:00,1.6085,1.6086,1.6083,1.6085,136300000.0
2005-10-28 22:19:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-10-28 22:20:00,1.6085,1.6094,1.6085,1.609,136300000.0
2005-10-28 22:21:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-10-28 22:22:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-10-28 22:23:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-10-28 22:24:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-10-28 22:25:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-10-28 22:26:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-10-28 22:27:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-10-28 22:28:00,1.6088,1.6091,1.6087,1.6089,136300000.0
2005-10-28 22:29:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-10-28 22:30:00,1.6091,1.6091,1.6086,1.6086,136300000.0
2005-10-28 22:31:00,1.6087,1.6089,1.6085,1.6089,136300000.0
2005-10-28 22:32:00,1.6091,1.6094,1.6089,1.6091,136300000.0
2005-10-28 22:33:00,1.6093,1.6095,1.6089,1.6089,136300000.0
2005-10-28 22:34:00,1.609,1.6092,1.6089,1.6091,136300000.0
2005-10-28 22:35:00,1.6095,1.6095,1.6089,1.6089,136300000.0
2005-10-28 22:36:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-10-28 22:37:00,1.6089,1.6094,1.6089,1.6091,136300000.0
2005-10-28 22:38:00,1.609,1.6091,1.6089,1.6091,136300000.0
2005-10-28 22:39:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-10-28 22:42:00,1.6089,1.6098,1.6089,1.6096,136300000.0
2005-10-28 22:43:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2005-10-28 22:44:00,1.6093,1.6095,1.6091,1.6092,136300000.0
2005-10-28 22:45:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2005-10-28 22:46:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2005-10-28 22:47:00,1.6091,1.6094,1.6088,1.6093,136300000.0
2005-10-28 22:48:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2005-10-28 22:49:00,1.6093,1.6097,1.6089,1.6094,136300000.0
2005-10-28 22:50:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2005-10-28 22:51:00,1.6089,1.6099,1.6089,1.6091,136300000.0
2005-10-28 22:52:00,1.6093,1.6098,1.609,1.6095,136300000.0
2005-10-28 22:53:00,1.6094,1.6099,1.6088,1.6088,136300000.0
2005-10-28 22:54:00,1.609,1.6096,1.609,1.6093,136300000.0
2005-10-28 22:55:00,1.6094,1.6098,1.6094,1.6096,136300000.0
2005-10-28 22:56:00,1.6092,1.6098,1.6092,1.6096,136300000.0
2005-10-28 22:57:00,1.6098,1.6098,1.6095,1.6098,136300000.0
2005-10-28 22:58:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-10-28 22:59:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2005-10-31 00:00:00,1.6095,1.6099,1.6095,1.6095,136300000.0
2005-10-31 00:01:00,1.6095,1.6097,1.6093,1.6095,136300000.0
2005-10-31 00:02:00,1.6095,1.6097,1.6094,1.6095,136300000.0
2005-10-31 00:03:00,1.6095,1.6098,1.6094,1.6097,136300000.0
2005-10-31 00:04:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-10-31 00:05:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-10-31 00:06:00,1.6097,1.6105,1.6097,1.61,136300000.0
2005-10-31 00:07:00,1.61,1.6105,1.6098,1.6104,136300000.0
2005-10-31 00:08:00,1.61,1.6102,1.61,1.61,136300000.0
2005-10-31 00:09:00,1.61,1.61,1.6095,1.6095,136300000.0
2005-10-31 00:10:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2005-10-31 00:11:00,1.6098,1.6098,1.6092,1.6095,136300000.0
2005-10-31 00:12:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2005-10-31 00:13:00,1.6094,1.61,1.6093,1.61,136300000.0
2005-10-31 00:14:00,1.6098,1.6101,1.6096,1.6098,136300000.0
2005-10-31 00:15:00,1.61,1.6102,1.6098,1.61,136300000.0
2005-10-31 00:16:00,1.6101,1.6101,1.6095,1.6098,136300000.0
2005-10-31 00:17:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2005-10-31 00:18:00,1.6097,1.6099,1.6097,1.6099,136300000.0
2005-10-31 00:19:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-10-31 00:20:00,1.6097,1.6097,1.6095,1.6097,136300000.0
2005-10-31 00:21:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2005-10-31 00:22:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-10-31 00:23:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-10-31 00:24:00,1.6097,1.6098,1.6097,1.6097,136300000.0
2005-10-31 00:25:00,1.6098,1.6098,1.6097,1.6098,136300000.0
2005-10-31 00:28:00,1.61,1.6101,1.6099,1.6101,136300000.0
2005-10-31 00:29:00,1.6102,1.6108,1.6098,1.6107,136300000.0
2005-10-31 00:30:00,1.6105,1.6105,1.6104,1.6105,136300000.0
2005-10-31 00:31:00,1.6106,1.6106,1.6102,1.6104,136300000.0
2005-10-31 00:32:00,1.6102,1.6108,1.6098,1.6098,136300000.0
2005-10-31 00:33:00,1.6099,1.6099,1.6095,1.6097,136300000.0
2005-10-31 00:34:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-10-31 00:35:00,1.6097,1.6099,1.6097,1.6097,136300000.0
2005-10-31 00:36:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2005-10-31 00:37:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-10-31 00:39:00,1.6101,1.6101,1.6097,1.6097,136300000.0
2005-10-31 00:41:00,1.6095,1.6098,1.6092,1.6097,136300000.0
2005-10-31 00:42:00,1.6095,1.6097,1.6093,1.6095,136300000.0
2005-10-31 00:43:00,1.6094,1.6094,1.6091,1.6094,136300000.0
2005-10-31 00:44:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2005-10-31 00:45:00,1.6094,1.6095,1.6087,1.6088,136300000.0
2005-10-31 00:46:00,1.609,1.609,1.6086,1.6089,136300000.0
2005-10-31 00:47:00,1.6088,1.609,1.6084,1.6089,136300000.0
2005-10-31 00:48:00,1.609,1.609,1.6088,1.609,136300000.0
2005-10-31 00:49:00,1.6091,1.6092,1.609,1.6091,136300000.0
2005-10-31 00:50:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-10-31 00:51:00,1.609,1.609,1.6087,1.6089,136300000.0
2005-10-31 00:52:00,1.6087,1.6087,1.6085,1.6087,136300000.0
2005-10-31 00:53:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2005-10-31 00:54:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2005-10-31 00:55:00,1.6086,1.6087,1.6085,1.6086,136300000.0
2005-10-31 00:56:00,1.6087,1.609,1.6085,1.6088,136300000.0
2005-10-31 00:57:00,1.6087,1.609,1.6086,1.609,136300000.0
2005-10-31 00:58:00,1.6091,1.6091,1.6087,1.6091,136300000.0
2005-10-31 00:59:00,1.6091,1.6091,1.6088,1.6091,136300000.0
2005-10-31 01:01:00,1.6092,1.6092,1.609,1.6092,136300000.0
2005-10-31 01:02:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2005-10-31 01:03:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2005-10-31 01:04:00,1.6092,1.6092,1.6088,1.6089,136300000.0
2005-10-31 01:05:00,1.6088,1.609,1.6087,1.6088,136300000.0
2005-10-31 01:06:00,1.6086,1.6088,1.6085,1.6087,136300000.0
2005-10-31 01:07:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2005-10-31 01:08:00,1.6086,1.6087,1.6083,1.6085,136300000.0
2005-10-31 01:09:00,1.6083,1.6085,1.6083,1.6083,136300000.0
2005-10-31 01:10:00,1.6085,1.6085,1.608,1.6085,136300000.0
2005-10-31 01:11:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2005-10-31 01:12:00,1.6083,1.6085,1.608,1.6083,136300000.0
2005-10-31 01:13:00,1.6081,1.6085,1.6081,1.6085,136300000.0
2005-10-31 01:14:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-10-31 01:15:00,1.6081,1.6083,1.608,1.6081,136300000.0
2005-10-31 01:16:00,1.6079,1.6082,1.6079,1.6082,136300000.0
2005-10-31 01:17:00,1.6081,1.6082,1.6081,1.6081,136300000.0
2005-10-31 01:18:00,1.6083,1.6083,1.6079,1.6081,136300000.0
2005-10-31 01:19:00,1.6085,1.6085,1.6082,1.6085,136300000.0
2005-10-31 01:20:00,1.6083,1.6083,1.608,1.6081,136300000.0
2005-10-31 01:21:00,1.6079,1.6083,1.6075,1.6079,136300000.0
2005-10-31 01:22:00,1.6081,1.6083,1.6079,1.6081,136300000.0
2005-10-31 01:23:00,1.6083,1.6084,1.608,1.6083,136300000.0
2005-10-31 01:24:00,1.6081,1.6083,1.6078,1.6078,136300000.0
2005-10-31 01:25:00,1.608,1.608,1.6078,1.6078,136300000.0
2005-10-31 01:26:00,1.6077,1.608,1.6076,1.6079,136300000.0
2005-10-31 01:27:00,1.6078,1.6085,1.6078,1.6085,136300000.0
2005-10-31 01:28:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-10-31 01:29:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2005-10-31 01:30:00,1.6082,1.6082,1.608,1.6082,136300000.0
2005-10-31 01:31:00,1.6081,1.6082,1.6079,1.6081,136300000.0
2005-10-31 01:32:00,1.6081,1.6084,1.6077,1.6078,136300000.0
2005-10-31 01:33:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2005-10-31 01:34:00,1.6079,1.6082,1.6078,1.6078,136300000.0
2005-10-31 01:35:00,1.6079,1.6081,1.6077,1.6081,136300000.0
2005-10-31 01:36:00,1.6081,1.6082,1.6077,1.6081,136300000.0
2005-10-31 01:37:00,1.6079,1.6083,1.6078,1.6083,136300000.0
2005-10-31 01:38:00,1.6085,1.6089,1.6084,1.6088,136300000.0
2005-10-31 01:39:00,1.6088,1.6088,1.6084,1.6087,136300000.0
2005-10-31 01:40:00,1.6085,1.6086,1.6083,1.6085,136300000.0
2005-10-31 01:41:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2005-10-31 01:42:00,1.6085,1.6085,1.6082,1.6083,136300000.0
2005-10-31 01:43:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-10-31 01:44:00,1.6081,1.6087,1.6081,1.6086,136300000.0
2005-10-31 01:45:00,1.6087,1.6087,1.6083,1.6083,136300000.0
2005-10-31 01:47:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-10-31 01:48:00,1.6081,1.6083,1.608,1.6083,136300000.0
2005-10-31 01:49:00,1.6081,1.6082,1.6077,1.6078,136300000.0
2005-10-31 01:50:00,1.6077,1.608,1.6077,1.608,136300000.0
2005-10-31 01:51:00,1.6083,1.6089,1.6081,1.6086,136300000.0
2005-10-31 01:52:00,1.6087,1.6093,1.6085,1.6093,136300000.0
2005-10-31 01:53:00,1.6093,1.6096,1.6089,1.6095,136300000.0
2005-10-31 01:54:00,1.6095,1.6102,1.6093,1.6098,136300000.0
2005-10-31 01:55:00,1.6095,1.6101,1.6094,1.61,136300000.0
2005-10-31 01:56:00,1.61,1.61,1.6096,1.6098,136300000.0
2005-10-31 01:57:00,1.61,1.6101,1.6097,1.6101,136300000.0
2005-10-31 01:58:00,1.6102,1.6103,1.6099,1.61,136300000.0
2005-10-31 01:59:00,1.61,1.61,1.6098,1.61,136300000.0
2005-10-31 02:00:00,1.61,1.6101,1.6098,1.61,136300000.0
2005-10-31 02:01:00,1.61,1.6101,1.6098,1.6101,136300000.0
2005-10-31 02:02:00,1.6102,1.6102,1.6099,1.61,136300000.0
2005-10-31 02:03:00,1.61,1.61,1.6096,1.6096,136300000.0
2005-10-31 02:04:00,1.6097,1.6099,1.6092,1.6095,136300000.0
2005-10-31 02:05:00,1.6097,1.6097,1.6093,1.6095,136300000.0
2005-10-31 02:06:00,1.6095,1.6097,1.6094,1.6095,136300000.0
2005-10-31 02:07:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-10-31 02:08:00,1.6095,1.6095,1.6092,1.6095,136300000.0
2005-10-31 02:09:00,1.6095,1.6097,1.6092,1.6095,136300000.0
2005-10-31 02:10:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-10-31 02:11:00,1.6093,1.6093,1.6087,1.6091,136300000.0
2005-10-31 02:12:00,1.6092,1.6093,1.6089,1.6093,136300000.0
2005-10-31 02:13:00,1.6094,1.6094,1.609,1.6093,136300000.0
2005-10-31 02:14:00,1.609,1.6091,1.6086,1.6088,136300000.0
2005-10-31 02:15:00,1.6087,1.609,1.6086,1.609,136300000.0
2005-10-31 02:16:00,1.6089,1.609,1.6085,1.6086,136300000.0
2005-10-31 02:17:00,1.6089,1.609,1.6087,1.609,136300000.0
2005-10-31 02:18:00,1.6088,1.6088,1.6085,1.6087,136300000.0
2005-10-31 02:19:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2005-10-31 02:20:00,1.6087,1.6088,1.6085,1.6088,136300000.0
2005-10-31 02:21:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2005-10-31 02:22:00,1.6088,1.609,1.6086,1.6087,136300000.0
2005-10-31 02:23:00,1.6088,1.609,1.6085,1.609,136300000.0
2005-10-31 02:24:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-10-31 02:25:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-10-31 02:26:00,1.6088,1.6088,1.6085,1.6088,136300000.0
2005-10-31 02:27:00,1.6089,1.609,1.6088,1.609,136300000.0
2005-10-31 02:28:00,1.6089,1.609,1.6088,1.609,136300000.0
2005-10-31 02:29:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-10-31 02:30:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-10-31 02:34:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2005-10-31 02:35:00,1.609,1.609,1.609,1.609,136300000.0
2005-10-31 02:36:00,1.6091,1.6091,1.6089,1.609,136300000.0
2005-10-31 02:37:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2005-10-31 02:40:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-10-31 02:41:00,1.609,1.6091,1.6089,1.6091,136300000.0
2005-10-31 02:42:00,1.6092,1.6092,1.609,1.6092,136300000.0
2005-10-31 02:43:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2005-10-31 02:44:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2005-10-31 02:45:00,1.6093,1.6093,1.6089,1.6093,136300000.0
2005-10-31 02:46:00,1.6091,1.6091,1.6089,1.609,136300000.0
2005-10-31 02:48:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2005-10-31 02:49:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2005-10-31 02:50:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2005-10-31 02:51:00,1.609,1.609,1.6089,1.609,136300000.0
2005-10-31 02:52:00,1.609,1.609,1.6088,1.6089,136300000.0
2005-10-31 02:53:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2005-10-31 02:55:00,1.609,1.609,1.6089,1.609,136300000.0
2005-10-31 02:56:00,1.609,1.6092,1.6089,1.6091,136300000.0
2005-10-31 02:57:00,1.6092,1.6092,1.609,1.6092,136300000.0
2005-10-31 02:58:00,1.6092,1.6092,1.6089,1.6092,136300000.0
2005-10-31 02:59:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2005-10-31 03:00:00,1.6092,1.6092,1.609,1.6092,136300000.0
2005-10-31 03:01:00,1.6093,1.6093,1.6085,1.6087,136300000.0
2005-10-31 03:02:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2005-10-31 03:03:00,1.6086,1.6086,1.6084,1.6085,136300000.0
2005-10-31 03:04:00,1.6087,1.6088,1.6084,1.6085,136300000.0
2005-10-31 03:05:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-10-31 03:06:00,1.6087,1.6087,1.6085,1.6087,136300000.0
2005-10-31 03:07:00,1.6087,1.6087,1.6084,1.6087,136300000.0
2005-10-31 03:08:00,1.6086,1.6088,1.6085,1.6087,136300000.0
2005-10-31 03:09:00,1.6088,1.6089,1.6086,1.6089,136300000.0
2005-10-31 03:10:00,1.6089,1.609,1.6087,1.609,136300000.0
2005-10-31 03:11:00,1.6091,1.6091,1.6086,1.6087,136300000.0
2005-10-31 03:12:00,1.609,1.609,1.6087,1.6089,136300000.0
2005-10-31 03:13:00,1.6088,1.6089,1.6086,1.6089,136300000.0
2005-10-31 03:14:00,1.6088,1.609,1.6087,1.609,136300000.0
2005-10-31 03:15:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-10-31 03:16:00,1.6088,1.6091,1.6087,1.6091,136300000.0
2005-10-31 03:17:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-10-31 03:18:00,1.6091,1.6091,1.609,1.6091,136300000.0
2005-10-31 03:19:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2005-10-31 03:20:00,1.6093,1.6093,1.6089,1.609,136300000.0
2005-10-31 03:21:00,1.609,1.609,1.6086,1.6088,136300000.0
2005-10-31 03:22:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2005-10-31 03:23:00,1.6088,1.6088,1.6083,1.6086,136300000.0
2005-10-31 03:24:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-10-31 03:25:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-10-31 03:26:00,1.6087,1.6087,1.6084,1.6087,136300000.0
2005-10-31 03:27:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-10-31 03:28:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-10-31 03:29:00,1.6088,1.609,1.6086,1.6087,136300000.0
2005-10-31 03:30:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2005-10-31 03:31:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2005-10-31 03:32:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-10-31 03:33:00,1.6083,1.6085,1.6083,1.6083,136300000.0
2005-10-31 03:34:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-10-31 03:35:00,1.6083,1.6083,1.6078,1.6078,136300000.0
2005-10-31 03:36:00,1.6079,1.6082,1.6079,1.6081,136300000.0
2005-10-31 03:37:00,1.6083,1.6084,1.6082,1.6084,136300000.0
2005-10-31 03:38:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2005-10-31 03:40:00,1.6086,1.6086,1.6083,1.6086,136300000.0
2005-10-31 03:41:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-10-31 03:42:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2005-10-31 03:44:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-10-31 03:46:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-10-31 03:47:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2005-10-31 03:48:00,1.6081,1.6085,1.608,1.6081,136300000.0
2005-10-31 03:49:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-10-31 03:50:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2005-10-31 03:51:00,1.6081,1.6082,1.6079,1.6081,136300000.0
2005-10-31 03:52:00,1.6077,1.6082,1.6077,1.6081,136300000.0
2005-10-31 03:53:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2005-10-31 03:54:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2005-10-31 03:55:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-10-31 03:56:00,1.6083,1.6084,1.6082,1.6083,136300000.0
2005-10-31 03:57:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2005-10-31 03:58:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-10-31 03:59:00,1.6083,1.6084,1.6078,1.6081,136300000.0
2005-10-31 04:00:00,1.6083,1.6083,1.6082,1.6083,136300000.0
2005-10-31 04:01:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-10-31 04:02:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-10-31 04:03:00,1.6082,1.6082,1.608,1.6081,136300000.0
2005-10-31 04:04:00,1.6081,1.6081,1.6078,1.6081,136300000.0
2005-10-31 04:05:00,1.6081,1.6082,1.6078,1.6078,136300000.0
2005-10-31 04:06:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2005-10-31 04:07:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2005-10-31 04:08:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-10-31 04:09:00,1.6075,1.6075,1.6072,1.6075,136300000.0
2005-10-31 04:11:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2005-10-31 04:13:00,1.6073,1.6074,1.6068,1.607,136300000.0
2005-10-31 04:14:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-10-31 04:15:00,1.607,1.607,1.6069,1.607,136300000.0
2005-10-31 04:16:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2005-10-31 04:17:00,1.6073,1.6075,1.6071,1.6074,136300000.0
2005-10-31 04:18:00,1.6075,1.6076,1.6074,1.6076,136300000.0
2005-10-31 04:19:00,1.6075,1.6077,1.6074,1.6076,136300000.0
2005-10-31 04:20:00,1.6077,1.6078,1.6072,1.6073,136300000.0
2005-10-31 04:21:00,1.607,1.6074,1.6067,1.6074,136300000.0
2005-10-31 04:22:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2005-10-31 04:23:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2005-10-31 04:24:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2005-10-31 04:25:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2005-10-31 04:26:00,1.6076,1.6077,1.6073,1.6074,136300000.0
2005-10-31 04:27:00,1.6076,1.6077,1.6073,1.6074,136300000.0
2005-10-31 04:28:00,1.6075,1.6075,1.6073,1.6075,136300000.0
2005-10-31 04:29:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-10-31 04:30:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-10-31 04:31:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-10-31 04:34:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2005-10-31 04:35:00,1.6077,1.608,1.6077,1.6077,136300000.0
2005-10-31 04:36:00,1.6079,1.6081,1.6074,1.6079,136300000.0
2005-10-31 04:37:00,1.608,1.608,1.608,1.608,136300000.0
2005-10-31 04:38:00,1.6079,1.608,1.6075,1.6076,136300000.0
2005-10-31 04:39:00,1.6077,1.6079,1.6075,1.6076,136300000.0
2005-10-31 04:40:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-10-31 04:41:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-10-31 04:42:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2005-10-31 04:43:00,1.6077,1.6083,1.6077,1.6083,136300000.0
2005-10-31 04:44:00,1.6081,1.6082,1.6079,1.6081,136300000.0
2005-10-31 04:45:00,1.6081,1.6082,1.608,1.6081,136300000.0
2005-10-31 04:46:00,1.6079,1.6082,1.6079,1.6081,136300000.0
2005-10-31 04:47:00,1.6079,1.6083,1.6079,1.6083,136300000.0
2005-10-31 04:48:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-10-31 04:49:00,1.6083,1.6087,1.6083,1.6087,136300000.0
2005-10-31 04:50:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2005-10-31 04:52:00,1.6086,1.6086,1.6084,1.6085,136300000.0
2005-10-31 04:53:00,1.6083,1.6084,1.6082,1.6083,136300000.0
2005-10-31 04:54:00,1.6085,1.6086,1.6083,1.6086,136300000.0
2005-10-31 04:56:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-10-31 04:57:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-10-31 04:58:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-10-31 04:59:00,1.6085,1.6088,1.6084,1.6088,136300000.0
2005-10-31 05:00:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-10-31 05:01:00,1.6087,1.6087,1.6084,1.6085,136300000.0
2005-10-31 05:02:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2005-10-31 05:03:00,1.6085,1.6089,1.6084,1.6089,136300000.0
2005-10-31 05:04:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2005-10-31 05:05:00,1.609,1.609,1.6089,1.609,136300000.0
2005-10-31 05:06:00,1.6088,1.609,1.6086,1.6087,136300000.0
2005-10-31 05:07:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2005-10-31 05:08:00,1.6088,1.6088,1.6083,1.6087,136300000.0
2005-10-31 05:09:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2005-10-31 05:10:00,1.6087,1.6087,1.6083,1.6083,136300000.0
2005-10-31 05:11:00,1.6085,1.6085,1.6083,1.6085,136300000.0
2005-10-31 05:12:00,1.6086,1.6086,1.6082,1.6085,136300000.0
2005-10-31 05:13:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2005-10-31 05:14:00,1.6085,1.6086,1.6082,1.6083,136300000.0
2005-10-31 05:15:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-10-31 05:16:00,1.6083,1.6084,1.608,1.6083,136300000.0
2005-10-31 05:17:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2005-10-31 05:18:00,1.6085,1.6087,1.6083,1.6087,136300000.0
2005-10-31 05:19:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-10-31 05:20:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2005-10-31 05:21:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2005-10-31 05:23:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-10-31 05:24:00,1.6085,1.6085,1.6083,1.6085,136300000.0
2005-10-31 05:25:00,1.6085,1.6085,1.6082,1.6083,136300000.0
2005-10-31 05:26:00,1.6083,1.6086,1.6081,1.6083,136300000.0
2005-10-31 05:27:00,1.6082,1.6082,1.6076,1.6079,136300000.0
2005-10-31 05:29:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-10-31 05:30:00,1.6082,1.6082,1.608,1.6081,136300000.0
2005-10-31 05:31:00,1.6081,1.6085,1.608,1.6081,136300000.0
2005-10-31 05:32:00,1.6083,1.6089,1.6081,1.6087,136300000.0
2005-10-31 05:33:00,1.6088,1.6089,1.6085,1.6087,136300000.0
2005-10-31 05:34:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-10-31 05:35:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2005-10-31 05:36:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2005-10-31 05:37:00,1.6085,1.6087,1.6084,1.6087,136300000.0
2005-10-31 05:38:00,1.6083,1.6084,1.6082,1.6083,136300000.0
2005-10-31 05:39:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2005-10-31 05:41:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-10-31 05:42:00,1.6086,1.6086,1.6083,1.6085,136300000.0
2005-10-31 05:43:00,1.6086,1.6086,1.6084,1.6085,136300000.0
2005-10-31 05:44:00,1.6083,1.6086,1.6083,1.6083,136300000.0
2005-10-31 05:46:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2005-10-31 05:47:00,1.6085,1.6085,1.6083,1.6085,136300000.0
2005-10-31 05:48:00,1.6085,1.6085,1.6082,1.6083,136300000.0
2005-10-31 05:49:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2005-10-31 05:50:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-10-31 05:51:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2005-10-31 05:52:00,1.6081,1.6084,1.608,1.6083,136300000.0
2005-10-31 05:53:00,1.6081,1.6084,1.608,1.6084,136300000.0
2005-10-31 05:54:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-10-31 05:55:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2005-10-31 05:56:00,1.6083,1.6084,1.6082,1.6084,136300000.0
2005-10-31 05:57:00,1.6083,1.6084,1.6079,1.6081,136300000.0
2005-10-31 05:58:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2005-10-31 05:59:00,1.6083,1.6085,1.6081,1.6083,136300000.0
2005-10-31 06:00:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2005-10-31 06:01:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2005-10-31 06:02:00,1.6084,1.6084,1.6079,1.6079,136300000.0
2005-10-31 06:03:00,1.6081,1.6083,1.6079,1.6081,136300000.0
2005-10-31 06:04:00,1.6083,1.6083,1.6079,1.6083,136300000.0
2005-10-31 06:05:00,1.6081,1.6082,1.6076,1.6078,136300000.0
2005-10-31 06:06:00,1.6077,1.6083,1.6076,1.6083,136300000.0
2005-10-31 06:07:00,1.6081,1.6083,1.608,1.6083,136300000.0
2005-10-31 06:08:00,1.6085,1.6085,1.6081,1.6083,136300000.0
2005-10-31 06:09:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2005-10-31 06:10:00,1.6085,1.6085,1.608,1.6081,136300000.0
2005-10-31 06:11:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-10-31 06:12:00,1.6079,1.608,1.6077,1.6079,136300000.0
2005-10-31 06:13:00,1.6081,1.6081,1.608,1.6081,136300000.0
2005-10-31 06:15:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-10-31 06:16:00,1.6081,1.6082,1.608,1.6082,136300000.0
2005-10-31 06:17:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-10-31 06:18:00,1.6082,1.6082,1.608,1.6081,136300000.0
2005-10-31 06:19:00,1.6082,1.6082,1.6078,1.6079,136300000.0
2005-10-31 06:20:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2005-10-31 06:21:00,1.6081,1.6082,1.6079,1.6081,136300000.0
2005-10-31 06:22:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2005-10-31 06:23:00,1.6083,1.6083,1.6082,1.6083,136300000.0
2005-10-31 06:24:00,1.6083,1.6083,1.608,1.6081,136300000.0
2005-10-31 06:25:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2005-10-31 06:26:00,1.6082,1.6082,1.608,1.6081,136300000.0
2005-10-31 06:27:00,1.6081,1.6082,1.6079,1.6081,136300000.0
2005-10-31 06:28:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2005-10-31 06:29:00,1.6079,1.6079,1.6075,1.6076,136300000.0
2005-10-31 06:30:00,1.6076,1.6077,1.606,1.6073,136300000.0
2005-10-31 06:31:00,1.6071,1.6077,1.6066,1.6066,136300000.0
2005-10-31 06:32:00,1.607,1.6077,1.6069,1.6074,136300000.0
2005-10-31 06:33:00,1.6077,1.6081,1.6076,1.6079,136300000.0
2005-10-31 06:34:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-10-31 06:35:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2005-10-31 06:36:00,1.6076,1.6078,1.6075,1.6077,136300000.0
2005-10-31 06:37:00,1.6076,1.6076,1.6072,1.6073,136300000.0
2005-10-31 06:38:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2005-10-31 06:39:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2005-10-31 06:40:00,1.6074,1.6079,1.6073,1.6077,136300000.0
2005-10-31 06:41:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2005-10-31 06:42:00,1.6078,1.6079,1.6075,1.6079,136300000.0
2005-10-31 06:43:00,1.6076,1.6079,1.6076,1.6078,136300000.0
2005-10-31 06:44:00,1.6077,1.6077,1.6075,1.6076,136300000.0
2005-10-31 06:45:00,1.6076,1.6077,1.6075,1.6076,136300000.0
2005-10-31 06:46:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-10-31 06:47:00,1.6077,1.6078,1.6075,1.6076,136300000.0
2005-10-31 06:48:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-10-31 06:49:00,1.6076,1.6076,1.6074,1.6075,136300000.0
2005-10-31 06:50:00,1.6075,1.6075,1.6072,1.6074,136300000.0
2005-10-31 06:51:00,1.6072,1.6072,1.607,1.6072,136300000.0
2005-10-31 06:52:00,1.6073,1.6073,1.6071,1.6073,136300000.0
2005-10-31 06:53:00,1.6072,1.6074,1.607,1.6073,136300000.0
2005-10-31 06:54:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2005-10-31 06:55:00,1.6073,1.6073,1.607,1.6072,136300000.0
2005-10-31 06:56:00,1.607,1.607,1.607,1.607,136300000.0
2005-10-31 06:57:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-10-31 06:58:00,1.607,1.6071,1.6068,1.6071,136300000.0
2005-10-31 06:59:00,1.6072,1.6072,1.607,1.6072,136300000.0
2005-10-31 07:00:00,1.6074,1.6074,1.6071,1.6074,136300000.0
2005-10-31 07:01:00,1.6073,1.6073,1.607,1.6071,136300000.0
2005-10-31 07:02:00,1.6071,1.6071,1.6059,1.6066,136300000.0
2005-10-31 07:03:00,1.6066,1.6066,1.6063,1.6066,136300000.0
2005-10-31 07:04:00,1.6065,1.6067,1.6064,1.6067,136300000.0
2005-10-31 07:05:00,1.6066,1.6068,1.6065,1.6068,136300000.0
2005-10-31 07:06:00,1.6068,1.607,1.6066,1.607,136300000.0
2005-10-31 07:07:00,1.6072,1.6073,1.607,1.6073,136300000.0
2005-10-31 07:08:00,1.6072,1.6072,1.6068,1.6071,136300000.0
2005-10-31 07:09:00,1.6072,1.6073,1.6067,1.6072,136300000.0
2005-10-31 07:10:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2005-10-31 07:11:00,1.6075,1.6076,1.6072,1.6073,136300000.0
2005-10-31 07:12:00,1.6074,1.6077,1.6072,1.6076,136300000.0
2005-10-31 07:13:00,1.6075,1.6076,1.6073,1.6076,136300000.0
2005-10-31 07:14:00,1.6074,1.6076,1.6073,1.6076,136300000.0
2005-10-31 07:15:00,1.6077,1.6077,1.6074,1.6075,136300000.0
2005-10-31 07:16:00,1.6076,1.6076,1.6075,1.6076,136300000.0
2005-10-31 07:17:00,1.6075,1.6076,1.6074,1.6076,136300000.0
2005-10-31 07:18:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2005-10-31 07:19:00,1.6074,1.6074,1.6071,1.6074,136300000.0
2005-10-31 07:20:00,1.6073,1.6073,1.607,1.6073,136300000.0
2005-10-31 07:21:00,1.607,1.607,1.607,1.607,136300000.0
2005-10-31 07:22:00,1.6072,1.6072,1.607,1.6071,136300000.0
2005-10-31 07:23:00,1.607,1.6072,1.6069,1.6072,136300000.0
2005-10-31 07:24:00,1.6072,1.6072,1.607,1.6072,136300000.0
2005-10-31 07:25:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2005-10-31 07:26:00,1.6071,1.6071,1.607,1.6071,136300000.0
2005-10-31 07:27:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2005-10-31 07:28:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-10-31 07:29:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2005-10-31 07:30:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2005-10-31 07:31:00,1.6072,1.6072,1.607,1.6071,136300000.0
2005-10-31 07:32:00,1.6071,1.6071,1.607,1.6071,136300000.0
2005-10-31 07:33:00,1.6072,1.6072,1.607,1.6072,136300000.0
2005-10-31 07:34:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-10-31 07:35:00,1.6071,1.6072,1.607,1.6072,136300000.0
2005-10-31 07:36:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-10-31 07:37:00,1.6072,1.6072,1.607,1.6071,136300000.0
2005-10-31 07:38:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-10-31 07:39:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-10-31 07:40:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2005-10-31 07:41:00,1.607,1.607,1.6068,1.607,136300000.0
2005-10-31 07:42:00,1.6072,1.6073,1.607,1.6072,136300000.0
2005-10-31 07:43:00,1.6071,1.6074,1.6069,1.6074,136300000.0
2005-10-31 07:44:00,1.6078,1.6079,1.6074,1.6078,136300000.0
2005-10-31 07:45:00,1.6079,1.608,1.6075,1.6077,136300000.0
2005-10-31 07:46:00,1.6076,1.6077,1.6074,1.6075,136300000.0
2005-10-31 07:47:00,1.6076,1.6076,1.6072,1.6076,136300000.0
2005-10-31 07:48:00,1.6076,1.6077,1.6075,1.6077,136300000.0
2005-10-31 07:49:00,1.6078,1.6078,1.6074,1.6076,136300000.0
2005-10-31 07:50:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2005-10-31 07:51:00,1.6074,1.6076,1.6073,1.6076,136300000.0
2005-10-31 07:52:00,1.6076,1.6076,1.6074,1.6075,136300000.0
2005-10-31 07:53:00,1.6076,1.6077,1.6074,1.6075,136300000.0
2005-10-31 07:54:00,1.6074,1.6079,1.6071,1.6072,136300000.0
2005-10-31 07:55:00,1.607,1.6076,1.6069,1.6075,136300000.0
2005-10-31 07:56:00,1.6074,1.6075,1.6073,1.6075,136300000.0
2005-10-31 07:57:00,1.6075,1.6075,1.6071,1.6074,136300000.0
2005-10-31 07:58:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2005-10-31 07:59:00,1.6073,1.6073,1.607,1.6071,136300000.0
2005-10-31 08:00:00,1.607,1.6071,1.6064,1.6066,136300000.0
2005-10-31 08:01:00,1.6066,1.6071,1.6064,1.6066,136300000.0
2005-10-31 08:02:00,1.6065,1.6066,1.6062,1.6065,136300000.0
2005-10-31 08:03:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2005-10-31 08:04:00,1.6067,1.6067,1.6066,1.6066,136300000.0
2005-10-31 08:05:00,1.6069,1.607,1.6067,1.607,136300000.0
2005-10-31 08:06:00,1.607,1.6072,1.6066,1.6071,136300000.0
2005-10-31 08:07:00,1.607,1.607,1.6067,1.6069,136300000.0
2005-10-31 08:08:00,1.6068,1.607,1.6067,1.607,136300000.0
2005-10-31 08:09:00,1.607,1.607,1.6062,1.6068,136300000.0
2005-10-31 08:10:00,1.6069,1.6069,1.606,1.6069,136300000.0
2005-10-31 08:11:00,1.6068,1.6068,1.6065,1.6068,136300000.0
2005-10-31 08:12:00,1.6067,1.6067,1.6065,1.6066,136300000.0
2005-10-31 08:13:00,1.6066,1.6066,1.6062,1.6064,136300000.0
2005-10-31 08:14:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2005-10-31 08:15:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2005-10-31 08:16:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-10-31 08:17:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-10-31 08:18:00,1.6062,1.6067,1.606,1.6064,136300000.0
2005-10-31 08:19:00,1.6065,1.6065,1.6061,1.6062,136300000.0
2005-10-31 08:20:00,1.6062,1.6063,1.606,1.606,136300000.0
2005-10-31 08:21:00,1.6061,1.6061,1.6057,1.6059,136300000.0
2005-10-31 08:22:00,1.6058,1.6063,1.6057,1.6063,136300000.0
2005-10-31 08:23:00,1.6062,1.6063,1.6057,1.6059,136300000.0
2005-10-31 08:24:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2005-10-31 08:25:00,1.6057,1.606,1.6057,1.6059,136300000.0
2005-10-31 08:26:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2005-10-31 08:27:00,1.6064,1.6065,1.6061,1.6062,136300000.0
2005-10-31 08:28:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-10-31 08:29:00,1.6062,1.6062,1.6057,1.6057,136300000.0
2005-10-31 08:30:00,1.6056,1.6059,1.6056,1.6057,136300000.0
2005-10-31 08:31:00,1.6058,1.6059,1.6054,1.6056,136300000.0
2005-10-31 08:32:00,1.6055,1.6057,1.6054,1.6055,136300000.0
2005-10-31 08:33:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2005-10-31 08:34:00,1.6057,1.6058,1.6054,1.6056,136300000.0
2005-10-31 08:35:00,1.6055,1.6059,1.6054,1.6058,136300000.0
2005-10-31 08:36:00,1.6057,1.6062,1.6056,1.6062,136300000.0
2005-10-31 08:37:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-10-31 08:38:00,1.6062,1.6063,1.6058,1.6062,136300000.0
2005-10-31 08:39:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2005-10-31 08:40:00,1.6062,1.6062,1.606,1.6062,136300000.0
2005-10-31 08:41:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-10-31 08:42:00,1.6062,1.6067,1.6061,1.6064,136300000.0
2005-10-31 08:43:00,1.6065,1.6068,1.6064,1.6065,136300000.0
2005-10-31 08:44:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2005-10-31 08:45:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-10-31 08:46:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2005-10-31 08:47:00,1.6069,1.6069,1.6067,1.6068,136300000.0
2005-10-31 08:48:00,1.6066,1.6067,1.6062,1.6062,136300000.0
2005-10-31 08:49:00,1.6061,1.6061,1.6056,1.6058,136300000.0
2005-10-31 08:50:00,1.6057,1.606,1.6057,1.6058,136300000.0
2005-10-31 08:51:00,1.6059,1.6062,1.6058,1.6062,136300000.0
2005-10-31 08:52:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-10-31 08:53:00,1.606,1.6061,1.606,1.606,136300000.0
2005-10-31 08:54:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2005-10-31 08:55:00,1.606,1.6062,1.606,1.606,136300000.0
2005-10-31 08:56:00,1.6059,1.6061,1.6059,1.6059,136300000.0
2005-10-31 08:57:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2005-10-31 08:58:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-10-31 08:59:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-10-31 09:00:00,1.6066,1.6066,1.6062,1.6065,136300000.0
2005-10-31 09:01:00,1.6066,1.6066,1.6062,1.6064,136300000.0
2005-10-31 09:02:00,1.6065,1.6065,1.6062,1.6064,136300000.0
2005-10-31 09:03:00,1.6062,1.6063,1.606,1.606,136300000.0
2005-10-31 09:04:00,1.6059,1.6061,1.6059,1.6059,136300000.0
2005-10-31 09:05:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-10-31 09:06:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-10-31 09:07:00,1.6061,1.6061,1.6057,1.6057,136300000.0
2005-10-31 09:08:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2005-10-31 09:09:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-10-31 09:10:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2005-10-31 09:11:00,1.6059,1.6059,1.6054,1.6055,136300000.0
2005-10-31 09:12:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2005-10-31 09:13:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2005-10-31 09:14:00,1.6051,1.6053,1.6049,1.605,136300000.0
2005-10-31 09:15:00,1.6052,1.6052,1.6046,1.6052,136300000.0
2005-10-31 09:16:00,1.6051,1.6055,1.6049,1.6055,136300000.0
2005-10-31 09:17:00,1.6054,1.6054,1.6051,1.6054,136300000.0
2005-10-31 09:18:00,1.6053,1.6054,1.6047,1.605,136300000.0
2005-10-31 09:19:00,1.6051,1.6053,1.6049,1.6052,136300000.0
2005-10-31 09:20:00,1.6053,1.6054,1.6051,1.6054,136300000.0
2005-10-31 09:21:00,1.6056,1.606,1.6054,1.6059,136300000.0
2005-10-31 09:22:00,1.6059,1.6063,1.6057,1.6062,136300000.0
2005-10-31 09:23:00,1.606,1.6065,1.606,1.6065,136300000.0
2005-10-31 09:24:00,1.6065,1.6073,1.6064,1.6072,136300000.0
2005-10-31 09:25:00,1.6071,1.6071,1.6064,1.6069,136300000.0
2005-10-31 09:26:00,1.6068,1.6069,1.6067,1.6068,136300000.0
2005-10-31 09:27:00,1.607,1.607,1.6065,1.6068,136300000.0
2005-10-31 09:28:00,1.6069,1.6074,1.6067,1.6071,136300000.0
2005-10-31 09:29:00,1.6072,1.6075,1.6069,1.6073,136300000.0
2005-10-31 09:30:00,1.6072,1.608,1.607,1.6076,136300000.0
2005-10-31 09:31:00,1.6078,1.6078,1.6067,1.6069,136300000.0
2005-10-31 09:32:00,1.6071,1.6076,1.6068,1.6072,136300000.0
2005-10-31 09:33:00,1.6073,1.6073,1.6069,1.6073,136300000.0
2005-10-31 09:34:00,1.6074,1.6074,1.6066,1.6071,136300000.0
2005-10-31 09:35:00,1.607,1.6073,1.6067,1.6068,136300000.0
2005-10-31 09:36:00,1.6066,1.6069,1.6063,1.6066,136300000.0
2005-10-31 09:37:00,1.6064,1.6066,1.6061,1.6062,136300000.0
2005-10-31 09:38:00,1.6062,1.6066,1.6061,1.6062,136300000.0
2005-10-31 09:39:00,1.606,1.6066,1.606,1.6066,136300000.0
2005-10-31 09:40:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2005-10-31 09:41:00,1.6065,1.6067,1.6062,1.6066,136300000.0
2005-10-31 09:42:00,1.6066,1.6068,1.6064,1.6065,136300000.0
2005-10-31 09:43:00,1.6064,1.6064,1.606,1.6062,136300000.0
2005-10-31 09:44:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2005-10-31 09:45:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-10-31 09:46:00,1.6067,1.6067,1.6065,1.6066,136300000.0
2005-10-31 09:47:00,1.6066,1.6066,1.6062,1.6062,136300000.0
2005-10-31 09:48:00,1.6062,1.6063,1.6058,1.6059,136300000.0
2005-10-31 09:49:00,1.6061,1.6061,1.6055,1.6057,136300000.0
2005-10-31 09:50:00,1.6056,1.606,1.6055,1.6058,136300000.0
2005-10-31 09:51:00,1.6057,1.606,1.6055,1.6056,136300000.0
2005-10-31 09:52:00,1.6057,1.606,1.6054,1.6059,136300000.0
2005-10-31 09:53:00,1.6061,1.6061,1.6053,1.6058,136300000.0
2005-10-31 09:54:00,1.6057,1.6064,1.6056,1.6059,136300000.0
2005-10-31 09:55:00,1.6059,1.6065,1.6059,1.6062,136300000.0
2005-10-31 09:56:00,1.6065,1.6067,1.6062,1.6065,136300000.0
2005-10-31 09:57:00,1.6066,1.6068,1.6064,1.6065,136300000.0
2005-10-31 09:58:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2005-10-31 09:59:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2005-10-31 10:00:00,1.6067,1.6067,1.6064,1.6066,136300000.0
2005-10-31 10:01:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2005-10-31 10:02:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2005-10-31 10:03:00,1.6067,1.6067,1.6062,1.6064,136300000.0
2005-10-31 10:04:00,1.6062,1.6066,1.6061,1.6064,136300000.0
2005-10-31 10:05:00,1.6062,1.6065,1.6061,1.6064,136300000.0
2005-10-31 10:06:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-10-31 10:07:00,1.6059,1.6062,1.6058,1.6059,136300000.0
2005-10-31 10:08:00,1.6062,1.6063,1.606,1.6062,136300000.0
2005-10-31 10:09:00,1.6063,1.6063,1.606,1.6062,136300000.0
2005-10-31 10:10:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-10-31 10:11:00,1.6062,1.607,1.6062,1.6066,136300000.0
2005-10-31 10:12:00,1.6068,1.6073,1.6066,1.6071,136300000.0
2005-10-31 10:13:00,1.6072,1.6073,1.6069,1.6072,136300000.0
2005-10-31 10:14:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2005-10-31 10:15:00,1.6067,1.6067,1.6064,1.6066,136300000.0
2005-10-31 10:16:00,1.6068,1.607,1.6065,1.6066,136300000.0
2005-10-31 10:17:00,1.6066,1.6067,1.6064,1.6066,136300000.0
2005-10-31 10:18:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2005-10-31 10:19:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2005-10-31 10:20:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-10-31 10:21:00,1.6065,1.6065,1.6062,1.6065,136300000.0
2005-10-31 10:22:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-10-31 10:23:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2005-10-31 10:24:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2005-10-31 10:25:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-10-31 10:26:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-10-31 10:27:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2005-10-31 10:28:00,1.6056,1.6061,1.6056,1.6058,136300000.0
2005-10-31 10:29:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2005-10-31 10:31:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-10-31 10:32:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-10-31 10:33:00,1.6062,1.6062,1.6057,1.6059,136300000.0
2005-10-31 10:34:00,1.6058,1.606,1.6058,1.6058,136300000.0
2005-10-31 10:35:00,1.6059,1.6061,1.6057,1.6059,136300000.0
2005-10-31 10:36:00,1.6058,1.6059,1.6052,1.6057,136300000.0
2005-10-31 10:37:00,1.6058,1.6059,1.6056,1.6057,136300000.0
2005-10-31 10:38:00,1.6056,1.6057,1.6056,1.6056,136300000.0
2005-10-31 10:39:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-10-31 10:40:00,1.6055,1.6055,1.6051,1.6052,136300000.0
2005-10-31 10:41:00,1.6051,1.6052,1.6045,1.6049,136300000.0
2005-10-31 10:42:00,1.6047,1.6049,1.6046,1.6049,136300000.0
2005-10-31 10:43:00,1.6048,1.6048,1.6045,1.6048,136300000.0
2005-10-31 10:44:00,1.6047,1.6047,1.6044,1.6046,136300000.0
2005-10-31 10:45:00,1.6043,1.6046,1.6038,1.6043,136300000.0
2005-10-31 10:46:00,1.6045,1.6047,1.6042,1.6046,136300000.0
2005-10-31 10:47:00,1.6045,1.6046,1.6042,1.6046,136300000.0
2005-10-31 10:48:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2005-10-31 10:49:00,1.6046,1.6048,1.6043,1.6048,136300000.0
2005-10-31 10:50:00,1.6049,1.6049,1.6045,1.6046,136300000.0
2005-10-31 10:51:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2005-10-31 10:52:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-10-31 10:53:00,1.6047,1.6047,1.6044,1.6045,136300000.0
2005-10-31 10:54:00,1.6043,1.6045,1.6043,1.6045,136300000.0
2005-10-31 10:55:00,1.6045,1.6047,1.6042,1.6047,136300000.0
2005-10-31 10:56:00,1.6045,1.6049,1.6042,1.6043,136300000.0
2005-10-31 10:57:00,1.6043,1.6048,1.6042,1.6048,136300000.0
2005-10-31 10:58:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2005-10-31 10:59:00,1.605,1.605,1.6043,1.6043,136300000.0
2005-10-31 11:00:00,1.6043,1.6049,1.6042,1.6048,136300000.0
2005-10-31 11:01:00,1.6049,1.6051,1.6046,1.6051,136300000.0
2005-10-31 11:02:00,1.6053,1.6054,1.605,1.6052,136300000.0
2005-10-31 11:03:00,1.6051,1.6053,1.6049,1.6053,136300000.0
2005-10-31 11:04:00,1.6053,1.6053,1.6049,1.6052,136300000.0
2005-10-31 11:05:00,1.6053,1.6053,1.605,1.6053,136300000.0
2005-10-31 11:06:00,1.6051,1.6051,1.605,1.6051,136300000.0
2005-10-31 11:07:00,1.6052,1.6052,1.6049,1.6051,136300000.0
2005-10-31 11:08:00,1.6052,1.6055,1.605,1.6055,136300000.0
2005-10-31 11:09:00,1.6054,1.6054,1.605,1.6051,136300000.0
2005-10-31 11:10:00,1.6052,1.6054,1.605,1.6054,136300000.0
2005-10-31 11:11:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-10-31 11:12:00,1.6052,1.6052,1.6048,1.6052,136300000.0
2005-10-31 11:13:00,1.6051,1.6053,1.6049,1.6053,136300000.0
2005-10-31 11:14:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-10-31 11:15:00,1.6054,1.6054,1.6051,1.6054,136300000.0
2005-10-31 11:16:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-10-31 11:17:00,1.6056,1.6057,1.6054,1.6056,136300000.0
2005-10-31 11:18:00,1.6057,1.6058,1.6055,1.6058,136300000.0
2005-10-31 11:19:00,1.6057,1.6057,1.6052,1.6057,136300000.0
2005-10-31 11:20:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2005-10-31 11:21:00,1.6056,1.6057,1.605,1.6051,136300000.0
2005-10-31 11:22:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-10-31 11:23:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-10-31 11:24:00,1.6052,1.6052,1.6048,1.6052,136300000.0
2005-10-31 11:25:00,1.6051,1.6051,1.605,1.6051,136300000.0
2005-10-31 11:27:00,1.6049,1.6049,1.6047,1.6048,136300000.0
2005-10-31 11:28:00,1.6047,1.6048,1.6046,1.6048,136300000.0
2005-10-31 11:29:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2005-10-31 11:30:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 11:31:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-10-31 11:32:00,1.6048,1.6048,1.604,1.6041,136300000.0
2005-10-31 11:33:00,1.6043,1.6044,1.6038,1.6043,136300000.0
2005-10-31 11:34:00,1.6044,1.6044,1.604,1.6044,136300000.0
2005-10-31 11:35:00,1.6043,1.6045,1.6041,1.6043,136300000.0
2005-10-31 11:36:00,1.6043,1.6044,1.604,1.6043,136300000.0
2005-10-31 11:37:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2005-10-31 11:38:00,1.6043,1.6044,1.6039,1.6043,136300000.0
2005-10-31 11:39:00,1.6044,1.6044,1.604,1.6041,136300000.0
2005-10-31 11:40:00,1.604,1.604,1.6038,1.604,136300000.0
2005-10-31 11:41:00,1.6039,1.604,1.6037,1.604,136300000.0
2005-10-31 11:42:00,1.6041,1.6043,1.6038,1.6043,136300000.0
2005-10-31 11:43:00,1.6041,1.6044,1.6039,1.6044,136300000.0
2005-10-31 11:44:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-10-31 11:45:00,1.6042,1.6042,1.604,1.6041,136300000.0
2005-10-31 11:46:00,1.6041,1.6042,1.6037,1.6039,136300000.0
2005-10-31 11:47:00,1.6038,1.6042,1.6038,1.6041,136300000.0
2005-10-31 11:48:00,1.604,1.604,1.6036,1.6036,136300000.0
2005-10-31 11:49:00,1.6037,1.604,1.6035,1.6039,136300000.0
2005-10-31 11:50:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-10-31 11:51:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-10-31 11:52:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-10-31 11:53:00,1.6038,1.604,1.6037,1.6038,136300000.0
2005-10-31 11:54:00,1.604,1.604,1.6034,1.6036,136300000.0
2005-10-31 11:55:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-10-31 11:56:00,1.6037,1.604,1.6036,1.6038,136300000.0
2005-10-31 11:57:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-10-31 11:58:00,1.6036,1.6039,1.6034,1.6036,136300000.0
2005-10-31 11:59:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-10-31 12:00:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-10-31 12:01:00,1.6036,1.6036,1.6028,1.6033,136300000.0
2005-10-31 12:02:00,1.6033,1.6033,1.6028,1.6029,136300000.0
2005-10-31 12:03:00,1.6028,1.6035,1.6025,1.6033,136300000.0
2005-10-31 12:04:00,1.6031,1.6031,1.6017,1.6017,136300000.0
2005-10-31 12:05:00,1.6016,1.6023,1.6016,1.6022,136300000.0
2005-10-31 12:06:00,1.6022,1.6024,1.6016,1.6016,136300000.0
2005-10-31 12:07:00,1.6016,1.6021,1.6016,1.6018,136300000.0
2005-10-31 12:08:00,1.6016,1.6018,1.6014,1.6016,136300000.0
2005-10-31 12:09:00,1.6018,1.602,1.6016,1.6016,136300000.0
2005-10-31 12:10:00,1.6016,1.602,1.6013,1.602,136300000.0
2005-10-31 12:11:00,1.602,1.6022,1.6018,1.6022,136300000.0
2005-10-31 12:12:00,1.602,1.6022,1.6018,1.6022,136300000.0
2005-10-31 12:13:00,1.602,1.6023,1.6019,1.6022,136300000.0
2005-10-31 12:14:00,1.6022,1.6031,1.6021,1.6031,136300000.0
2005-10-31 12:15:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-10-31 12:16:00,1.603,1.603,1.6026,1.6027,136300000.0
2005-10-31 12:17:00,1.6026,1.6028,1.6023,1.6028,136300000.0
2005-10-31 12:18:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-10-31 12:19:00,1.6025,1.6025,1.6019,1.6022,136300000.0
2005-10-31 12:20:00,1.602,1.6023,1.602,1.602,136300000.0
2005-10-31 12:21:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-10-31 12:22:00,1.6022,1.6024,1.602,1.6022,136300000.0
2005-10-31 12:23:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-10-31 12:24:00,1.6025,1.6025,1.6024,1.6025,136300000.0
2005-10-31 12:25:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-31 12:26:00,1.6025,1.6025,1.6024,1.6025,136300000.0
2005-10-31 12:27:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-10-31 12:28:00,1.6025,1.603,1.6024,1.603,136300000.0
2005-10-31 12:29:00,1.6029,1.6031,1.6027,1.6029,136300000.0
2005-10-31 12:30:00,1.603,1.603,1.6027,1.603,136300000.0
2005-10-31 12:31:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-10-31 12:32:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-31 12:33:00,1.603,1.603,1.6029,1.603,136300000.0
2005-10-31 12:34:00,1.603,1.6034,1.6029,1.6033,136300000.0
2005-10-31 12:35:00,1.6032,1.6034,1.6031,1.6033,136300000.0
2005-10-31 12:36:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-10-31 12:37:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2005-10-31 12:38:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-10-31 12:39:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-10-31 12:40:00,1.6035,1.6036,1.6032,1.6036,136300000.0
2005-10-31 12:41:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2005-10-31 12:42:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-10-31 12:43:00,1.6036,1.6039,1.6034,1.6038,136300000.0
2005-10-31 12:44:00,1.6037,1.6044,1.6035,1.6044,136300000.0
2005-10-31 12:45:00,1.6046,1.6049,1.6041,1.6045,136300000.0
2005-10-31 12:46:00,1.6047,1.605,1.6045,1.6049,136300000.0
2005-10-31 12:47:00,1.605,1.605,1.6046,1.6047,136300000.0
2005-10-31 12:48:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2005-10-31 12:49:00,1.6047,1.6048,1.6046,1.6048,136300000.0
2005-10-31 12:50:00,1.6047,1.6048,1.6042,1.6046,136300000.0
2005-10-31 12:51:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2005-10-31 12:52:00,1.6041,1.6047,1.6041,1.6047,136300000.0
2005-10-31 12:53:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-10-31 12:54:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-10-31 12:55:00,1.6043,1.6049,1.6043,1.6047,136300000.0
2005-10-31 12:56:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-10-31 12:57:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-10-31 12:58:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2005-10-31 12:59:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-10-31 13:00:00,1.6046,1.6049,1.6044,1.6048,136300000.0
2005-10-31 13:01:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2005-10-31 13:02:00,1.6044,1.6044,1.6037,1.6041,136300000.0
2005-10-31 13:03:00,1.6041,1.6042,1.6039,1.6041,136300000.0
2005-10-31 13:04:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-10-31 13:05:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2005-10-31 13:06:00,1.6039,1.6044,1.6039,1.6041,136300000.0
2005-10-31 13:07:00,1.6042,1.6042,1.604,1.6042,136300000.0
2005-10-31 13:08:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-10-31 13:09:00,1.6041,1.6042,1.6039,1.6042,136300000.0
2005-10-31 13:10:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-10-31 13:11:00,1.6042,1.6042,1.6039,1.6042,136300000.0
2005-10-31 13:12:00,1.6041,1.6045,1.6041,1.6045,136300000.0
2005-10-31 13:13:00,1.6043,1.6043,1.6041,1.6043,136300000.0
2005-10-31 13:14:00,1.6041,1.6042,1.6039,1.6042,136300000.0
2005-10-31 13:15:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-10-31 13:16:00,1.6038,1.604,1.6038,1.6039,136300000.0
2005-10-31 13:17:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-10-31 13:18:00,1.6041,1.6041,1.6038,1.6041,136300000.0
2005-10-31 13:19:00,1.6043,1.6043,1.6039,1.6043,136300000.0
2005-10-31 13:20:00,1.6043,1.6044,1.6041,1.6043,136300000.0
2005-10-31 13:21:00,1.6041,1.6047,1.604,1.6047,136300000.0
2005-10-31 13:22:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2005-10-31 13:23:00,1.6041,1.6042,1.6038,1.6041,136300000.0
2005-10-31 13:24:00,1.6043,1.6047,1.6042,1.6046,136300000.0
2005-10-31 13:25:00,1.6045,1.6048,1.6044,1.6047,136300000.0
2005-10-31 13:26:00,1.6045,1.6045,1.604,1.6041,136300000.0
2005-10-31 13:27:00,1.6041,1.6045,1.6041,1.6045,136300000.0
2005-10-31 13:28:00,1.6043,1.6044,1.6041,1.6043,136300000.0
2005-10-31 13:29:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2005-10-31 13:30:00,1.6046,1.6046,1.6039,1.6039,136300000.0
2005-10-31 13:31:00,1.6038,1.6038,1.6032,1.6034,136300000.0
2005-10-31 13:32:00,1.6033,1.6036,1.6032,1.6034,136300000.0
2005-10-31 13:33:00,1.6035,1.6036,1.6031,1.6035,136300000.0
2005-10-31 13:34:00,1.6036,1.6037,1.6034,1.6037,136300000.0
2005-10-31 13:35:00,1.6036,1.6037,1.6033,1.6035,136300000.0
2005-10-31 13:36:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2005-10-31 13:37:00,1.6035,1.6038,1.6034,1.6038,136300000.0
2005-10-31 13:38:00,1.6039,1.604,1.6037,1.6038,136300000.0
2005-10-31 13:39:00,1.6037,1.6037,1.6033,1.6037,136300000.0
2005-10-31 13:40:00,1.6039,1.6039,1.6032,1.6036,136300000.0
2005-10-31 13:41:00,1.6035,1.6035,1.6029,1.6033,136300000.0
2005-10-31 13:42:00,1.6035,1.6035,1.6031,1.6033,136300000.0
2005-10-31 13:43:00,1.6032,1.6034,1.603,1.6034,136300000.0
2005-10-31 13:44:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-31 13:45:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-10-31 13:46:00,1.6031,1.6036,1.603,1.6034,136300000.0
2005-10-31 13:47:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2005-10-31 13:48:00,1.6033,1.6034,1.6031,1.6034,136300000.0
2005-10-31 13:49:00,1.6033,1.6033,1.6029,1.6031,136300000.0
2005-10-31 13:50:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2005-10-31 13:51:00,1.603,1.6033,1.6028,1.6029,136300000.0
2005-10-31 13:52:00,1.6031,1.6032,1.6027,1.6029,136300000.0
2005-10-31 13:53:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-10-31 13:54:00,1.6029,1.603,1.6027,1.603,136300000.0
2005-10-31 13:55:00,1.6029,1.6033,1.6028,1.6033,136300000.0
2005-10-31 13:56:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-10-31 13:57:00,1.6032,1.6035,1.603,1.6035,136300000.0
2005-10-31 13:58:00,1.6036,1.6036,1.6033,1.6036,136300000.0
2005-10-31 13:59:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2005-10-31 14:00:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-31 14:01:00,1.6033,1.6035,1.6031,1.6035,136300000.0
2005-10-31 14:02:00,1.6034,1.6035,1.603,1.6031,136300000.0
2005-10-31 14:03:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2005-10-31 14:04:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-10-31 14:05:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-10-31 14:06:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-31 14:07:00,1.6036,1.6036,1.6032,1.6036,136300000.0
2005-10-31 14:08:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-10-31 14:09:00,1.6031,1.6034,1.603,1.6033,136300000.0
2005-10-31 14:10:00,1.6034,1.6034,1.6028,1.6032,136300000.0
2005-10-31 14:11:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-10-31 14:12:00,1.6033,1.6033,1.603,1.6032,136300000.0
2005-10-31 14:13:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-10-31 14:14:00,1.603,1.603,1.6026,1.603,136300000.0
2005-10-31 14:15:00,1.603,1.603,1.6028,1.603,136300000.0
2005-10-31 14:16:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-10-31 14:17:00,1.603,1.6032,1.6027,1.6029,136300000.0
2005-10-31 14:18:00,1.6028,1.6028,1.6021,1.6027,136300000.0
2005-10-31 14:19:00,1.6028,1.6029,1.6026,1.6027,136300000.0
2005-10-31 14:20:00,1.6027,1.6027,1.6023,1.6027,136300000.0
2005-10-31 14:21:00,1.6026,1.6027,1.6022,1.6022,136300000.0
2005-10-31 14:22:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-10-31 14:23:00,1.6023,1.6026,1.6019,1.6022,136300000.0
2005-10-31 14:24:00,1.6023,1.6025,1.6022,1.6022,136300000.0
2005-10-31 14:25:00,1.6023,1.6026,1.6022,1.6026,136300000.0
2005-10-31 14:26:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-31 14:27:00,1.6027,1.6027,1.6024,1.6026,136300000.0
2005-10-31 14:28:00,1.6025,1.6025,1.6019,1.602,136300000.0
2005-10-31 14:29:00,1.6022,1.6026,1.6021,1.6025,136300000.0
2005-10-31 14:30:00,1.6022,1.6024,1.6018,1.6018,136300000.0
2005-10-31 14:31:00,1.6016,1.6021,1.6014,1.6016,136300000.0
2005-10-31 14:32:00,1.6016,1.6019,1.6013,1.6015,136300000.0
2005-10-31 14:33:00,1.6014,1.6017,1.6011,1.6015,136300000.0
2005-10-31 14:34:00,1.6016,1.6016,1.601,1.6014,136300000.0
2005-10-31 14:35:00,1.6013,1.6016,1.6012,1.6014,136300000.0
2005-10-31 14:36:00,1.6015,1.6018,1.6013,1.6015,136300000.0
2005-10-31 14:37:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2005-10-31 14:38:00,1.6016,1.6017,1.6013,1.6016,136300000.0
2005-10-31 14:39:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-10-31 14:40:00,1.6013,1.6018,1.6012,1.6016,136300000.0
2005-10-31 14:41:00,1.6016,1.6017,1.6013,1.6016,136300000.0
2005-10-31 14:42:00,1.6016,1.6017,1.6014,1.6016,136300000.0
2005-10-31 14:43:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2005-10-31 14:44:00,1.6019,1.6019,1.6014,1.6019,136300000.0
2005-10-31 14:45:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-10-31 14:46:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-10-31 14:47:00,1.6016,1.6019,1.6015,1.6019,136300000.0
2005-10-31 14:48:00,1.6018,1.6018,1.6013,1.6016,136300000.0
2005-10-31 14:49:00,1.6015,1.6017,1.6014,1.6016,136300000.0
2005-10-31 14:50:00,1.6016,1.6022,1.6013,1.602,136300000.0
2005-10-31 14:51:00,1.6021,1.6021,1.6017,1.602,136300000.0
2005-10-31 14:52:00,1.6018,1.6022,1.6016,1.602,136300000.0
2005-10-31 14:53:00,1.602,1.6022,1.6018,1.6018,136300000.0
2005-10-31 14:54:00,1.602,1.6022,1.6018,1.602,136300000.0
2005-10-31 14:55:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 14:56:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-10-31 14:57:00,1.6017,1.6022,1.6017,1.6022,136300000.0
2005-10-31 14:58:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-10-31 14:59:00,1.6018,1.6025,1.6018,1.6025,136300000.0
2005-10-31 15:00:00,1.6023,1.6024,1.6019,1.602,136300000.0
2005-10-31 15:01:00,1.6022,1.6025,1.602,1.6023,136300000.0
2005-10-31 15:02:00,1.6025,1.6025,1.6019,1.6025,136300000.0
2005-10-31 15:03:00,1.6023,1.6027,1.6022,1.6026,136300000.0
2005-10-31 15:04:00,1.6027,1.6027,1.6023,1.6023,136300000.0
2005-10-31 15:05:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2005-10-31 15:06:00,1.6023,1.6026,1.6022,1.6022,136300000.0
2005-10-31 15:07:00,1.6022,1.6024,1.6021,1.6022,136300000.0
2005-10-31 15:08:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-10-31 15:09:00,1.6025,1.6025,1.6024,1.6025,136300000.0
2005-10-31 15:10:00,1.6026,1.6026,1.6025,1.6026,136300000.0
2005-10-31 15:11:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-31 15:12:00,1.6025,1.6028,1.6023,1.6027,136300000.0
2005-10-31 15:13:00,1.6027,1.6027,1.6023,1.6023,136300000.0
2005-10-31 15:14:00,1.6025,1.6029,1.6024,1.6029,136300000.0
2005-10-31 15:15:00,1.6029,1.6031,1.6027,1.6029,136300000.0
2005-10-31 15:16:00,1.6029,1.6029,1.6027,1.6029,136300000.0
2005-10-31 15:17:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-10-31 15:18:00,1.6028,1.6029,1.6025,1.6028,136300000.0
2005-10-31 15:19:00,1.6028,1.6028,1.6025,1.6028,136300000.0
2005-10-31 15:20:00,1.603,1.6032,1.6029,1.6032,136300000.0
2005-10-31 15:21:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-10-31 15:22:00,1.6032,1.6033,1.603,1.6033,136300000.0
2005-10-31 15:23:00,1.6032,1.6032,1.6026,1.6032,136300000.0
2005-10-31 15:24:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-10-31 15:25:00,1.603,1.6033,1.6029,1.6033,136300000.0
2005-10-31 15:26:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-10-31 15:27:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-10-31 15:28:00,1.6031,1.6033,1.6028,1.6033,136300000.0
2005-10-31 15:29:00,1.6033,1.6035,1.603,1.6034,136300000.0
2005-10-31 15:30:00,1.6033,1.6033,1.6031,1.6033,136300000.0
2005-10-31 15:31:00,1.6033,1.6033,1.6029,1.6033,136300000.0
2005-10-31 15:32:00,1.6031,1.6031,1.6027,1.6028,136300000.0
2005-10-31 15:33:00,1.6027,1.6031,1.6026,1.6031,136300000.0
2005-10-31 15:34:00,1.603,1.6031,1.6029,1.6031,136300000.0
2005-10-31 15:35:00,1.6033,1.6033,1.6029,1.603,136300000.0
2005-10-31 15:36:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2005-10-31 15:37:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-10-31 15:38:00,1.6028,1.6029,1.6024,1.6029,136300000.0
2005-10-31 15:39:00,1.6028,1.6028,1.6025,1.6028,136300000.0
2005-10-31 15:40:00,1.6029,1.6029,1.6027,1.6029,136300000.0
2005-10-31 15:41:00,1.6028,1.6028,1.6027,1.6028,136300000.0
2005-10-31 15:42:00,1.603,1.6035,1.6028,1.6031,136300000.0
2005-10-31 15:43:00,1.603,1.6031,1.6027,1.603,136300000.0
2005-10-31 15:44:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2005-10-31 15:45:00,1.6032,1.6038,1.6031,1.6038,136300000.0
2005-10-31 15:46:00,1.6036,1.6039,1.6033,1.6036,136300000.0
2005-10-31 15:47:00,1.6038,1.6038,1.6034,1.6035,136300000.0
2005-10-31 15:48:00,1.6036,1.6036,1.6029,1.6031,136300000.0
2005-10-31 15:49:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2005-10-31 15:50:00,1.6033,1.6033,1.6028,1.6029,136300000.0
2005-10-31 15:51:00,1.603,1.6035,1.6028,1.6034,136300000.0
2005-10-31 15:52:00,1.6033,1.6036,1.603,1.6032,136300000.0
2005-10-31 15:53:00,1.6033,1.6033,1.6029,1.6033,136300000.0
2005-10-31 15:54:00,1.6035,1.6039,1.6034,1.6036,136300000.0
2005-10-31 15:55:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-10-31 15:56:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2005-10-31 15:57:00,1.6035,1.6037,1.6028,1.6035,136300000.0
2005-10-31 15:58:00,1.6037,1.6042,1.6037,1.6037,136300000.0
2005-10-31 15:59:00,1.6036,1.6042,1.6031,1.6037,136300000.0
2005-10-31 16:00:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2005-10-31 16:01:00,1.6034,1.6034,1.6029,1.6033,136300000.0
2005-10-31 16:02:00,1.6031,1.6034,1.6029,1.6034,136300000.0
2005-10-31 16:03:00,1.6035,1.6036,1.6025,1.6032,136300000.0
2005-10-31 16:04:00,1.6032,1.6032,1.602,1.6022,136300000.0
2005-10-31 16:05:00,1.6027,1.6027,1.602,1.6022,136300000.0
2005-10-31 16:06:00,1.6023,1.6029,1.6022,1.6029,136300000.0
2005-10-31 16:07:00,1.6027,1.603,1.6024,1.603,136300000.0
2005-10-31 16:08:00,1.603,1.603,1.6025,1.6027,136300000.0
2005-10-31 16:09:00,1.6026,1.6028,1.602,1.6026,136300000.0
2005-10-31 16:10:00,1.6025,1.6027,1.602,1.602,136300000.0
2005-10-31 16:11:00,1.6018,1.6022,1.6017,1.6022,136300000.0
2005-10-31 16:12:00,1.602,1.6021,1.6017,1.6017,136300000.0
2005-10-31 16:13:00,1.6018,1.6022,1.6018,1.602,136300000.0
2005-10-31 16:14:00,1.6022,1.6024,1.602,1.6022,136300000.0
2005-10-31 16:15:00,1.602,1.6023,1.6017,1.6023,136300000.0
2005-10-31 16:16:00,1.6024,1.6024,1.6019,1.6024,136300000.0
2005-10-31 16:17:00,1.6023,1.6025,1.6021,1.6022,136300000.0
2005-10-31 16:18:00,1.6023,1.6025,1.602,1.602,136300000.0
2005-10-31 16:19:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-10-31 16:20:00,1.602,1.602,1.6016,1.602,136300000.0
2005-10-31 16:21:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-10-31 16:22:00,1.602,1.6026,1.6019,1.6026,136300000.0
2005-10-31 16:23:00,1.603,1.6031,1.6024,1.603,136300000.0
2005-10-31 16:24:00,1.6028,1.6028,1.6021,1.6027,136300000.0
2005-10-31 16:25:00,1.6025,1.6027,1.6022,1.6027,136300000.0
2005-10-31 16:26:00,1.6029,1.6029,1.6026,1.6027,136300000.0
2005-10-31 16:27:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-10-31 16:28:00,1.6029,1.603,1.6026,1.6029,136300000.0
2005-10-31 16:29:00,1.6026,1.6027,1.6025,1.6027,136300000.0
2005-10-31 16:30:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-10-31 16:31:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-10-31 16:32:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-10-31 16:33:00,1.603,1.6031,1.6027,1.6031,136300000.0
2005-10-31 16:34:00,1.603,1.603,1.6027,1.603,136300000.0
2005-10-31 16:35:00,1.6032,1.6033,1.603,1.6033,136300000.0
2005-10-31 16:36:00,1.6033,1.6033,1.6026,1.6033,136300000.0
2005-10-31 16:37:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-10-31 16:38:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-10-31 16:39:00,1.6025,1.6026,1.6017,1.6022,136300000.0
2005-10-31 16:40:00,1.6023,1.6023,1.6015,1.6016,136300000.0
2005-10-31 16:41:00,1.6016,1.6019,1.6016,1.6016,136300000.0
2005-10-31 16:42:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-10-31 16:43:00,1.602,1.6023,1.6018,1.602,136300000.0
2005-10-31 16:44:00,1.6023,1.6027,1.6021,1.6026,136300000.0
2005-10-31 16:45:00,1.6023,1.6026,1.6021,1.6025,136300000.0
2005-10-31 16:46:00,1.6027,1.6028,1.602,1.6022,136300000.0
2005-10-31 16:47:00,1.6018,1.6021,1.6018,1.6018,136300000.0
2005-10-31 16:48:00,1.602,1.6022,1.6018,1.6018,136300000.0
2005-10-31 16:49:00,1.602,1.6022,1.6016,1.6022,136300000.0
2005-10-31 16:50:00,1.602,1.602,1.6016,1.602,136300000.0
2005-10-31 16:51:00,1.602,1.6023,1.6018,1.602,136300000.0
2005-10-31 16:52:00,1.6018,1.6022,1.6018,1.6022,136300000.0
2005-10-31 16:53:00,1.602,1.6022,1.6018,1.602,136300000.0
2005-10-31 16:54:00,1.6022,1.6022,1.6015,1.602,136300000.0
2005-10-31 16:55:00,1.6022,1.6023,1.6017,1.6018,136300000.0
2005-10-31 16:56:00,1.602,1.6021,1.6016,1.602,136300000.0
2005-10-31 16:57:00,1.6022,1.6024,1.6018,1.6018,136300000.0
2005-10-31 16:58:00,1.602,1.6024,1.6018,1.602,136300000.0
2005-10-31 16:59:00,1.6018,1.6026,1.6018,1.6026,136300000.0
2005-10-31 17:00:00,1.6025,1.6029,1.6022,1.6023,136300000.0
2005-10-31 17:01:00,1.6025,1.6026,1.6017,1.6017,136300000.0
2005-10-31 17:02:00,1.6018,1.6024,1.6018,1.6024,136300000.0
2005-10-31 17:03:00,1.6026,1.6026,1.602,1.6023,136300000.0
2005-10-31 17:04:00,1.602,1.6028,1.602,1.6025,136300000.0
2005-10-31 17:05:00,1.6023,1.6023,1.6017,1.602,136300000.0
2005-10-31 17:06:00,1.6022,1.6027,1.6021,1.6027,136300000.0
2005-10-31 17:07:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-10-31 17:08:00,1.6026,1.6033,1.6025,1.6031,136300000.0
2005-10-31 17:09:00,1.6029,1.6029,1.6025,1.6028,136300000.0
2005-10-31 17:10:00,1.6027,1.6031,1.6026,1.6031,136300000.0
2005-10-31 17:11:00,1.6032,1.6032,1.6026,1.6029,136300000.0
2005-10-31 17:12:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-10-31 17:13:00,1.6027,1.6028,1.6024,1.6025,136300000.0
2005-10-31 17:14:00,1.6026,1.6026,1.6022,1.6022,136300000.0
2005-10-31 17:15:00,1.602,1.6028,1.6019,1.6023,136300000.0
2005-10-31 17:16:00,1.6025,1.6026,1.6022,1.6026,136300000.0
2005-10-31 17:17:00,1.6025,1.6029,1.6024,1.6026,136300000.0
2005-10-31 17:18:00,1.6027,1.6027,1.6024,1.6026,136300000.0
2005-10-31 17:19:00,1.6025,1.6028,1.6023,1.6027,136300000.0
2005-10-31 17:20:00,1.6028,1.6028,1.6024,1.6028,136300000.0
2005-10-31 17:21:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-10-31 17:22:00,1.6028,1.6028,1.6027,1.6028,136300000.0
2005-10-31 17:23:00,1.6028,1.6031,1.6027,1.6031,136300000.0
2005-10-31 17:24:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-10-31 17:25:00,1.6032,1.6036,1.603,1.6034,136300000.0
2005-10-31 17:26:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-10-31 17:27:00,1.603,1.6038,1.6028,1.6033,136300000.0
2005-10-31 17:28:00,1.6033,1.6033,1.6027,1.6031,136300000.0
2005-10-31 17:29:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-10-31 17:30:00,1.6028,1.6029,1.6027,1.6029,136300000.0
2005-10-31 17:31:00,1.6029,1.6029,1.6024,1.6027,136300000.0
2005-10-31 17:32:00,1.6026,1.6026,1.6022,1.6026,136300000.0
2005-10-31 17:33:00,1.6026,1.6028,1.6022,1.6027,136300000.0
2005-10-31 17:34:00,1.6026,1.6027,1.6021,1.6023,136300000.0
2005-10-31 17:35:00,1.6022,1.6026,1.602,1.6025,136300000.0
2005-10-31 17:36:00,1.6023,1.6025,1.6022,1.6022,136300000.0
2005-10-31 17:37:00,1.6023,1.6025,1.602,1.6022,136300000.0
2005-10-31 17:38:00,1.6022,1.6024,1.6019,1.6024,136300000.0
2005-10-31 17:39:00,1.6026,1.6027,1.6023,1.6023,136300000.0
2005-10-31 17:40:00,1.6022,1.6022,1.6018,1.6022,136300000.0
2005-10-31 17:41:00,1.602,1.602,1.6018,1.602,136300000.0
2005-10-31 17:42:00,1.6021,1.6021,1.6014,1.6015,136300000.0
2005-10-31 17:43:00,1.6014,1.602,1.6013,1.602,136300000.0
2005-10-31 17:44:00,1.6016,1.6022,1.6014,1.6018,136300000.0
2005-10-31 17:45:00,1.6016,1.6023,1.6016,1.602,136300000.0
2005-10-31 17:46:00,1.6021,1.6021,1.6015,1.6016,136300000.0
2005-10-31 17:47:00,1.6016,1.6017,1.6013,1.6015,136300000.0
2005-10-31 17:48:00,1.6016,1.6016,1.6012,1.6016,136300000.0
2005-10-31 17:49:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-10-31 17:50:00,1.6016,1.6019,1.6015,1.6016,136300000.0
2005-10-31 17:51:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-10-31 17:52:00,1.602,1.6023,1.6018,1.602,136300000.0
2005-10-31 17:53:00,1.6022,1.6023,1.6015,1.6016,136300000.0
2005-10-31 17:54:00,1.6018,1.6024,1.6016,1.6024,136300000.0
2005-10-31 17:55:00,1.6027,1.6027,1.6023,1.6027,136300000.0
2005-10-31 17:56:00,1.6027,1.6027,1.6023,1.6023,136300000.0
2005-10-31 17:57:00,1.6025,1.6026,1.6023,1.6026,136300000.0
2005-10-31 17:58:00,1.6023,1.6027,1.6023,1.6025,136300000.0
2005-10-31 17:59:00,1.6027,1.603,1.6024,1.6029,136300000.0
2005-10-31 18:00:00,1.603,1.6031,1.6026,1.6029,136300000.0
2005-10-31 18:01:00,1.6027,1.603,1.6026,1.6029,136300000.0
2005-10-31 18:02:00,1.603,1.6035,1.6029,1.6035,136300000.0
2005-10-31 18:03:00,1.6035,1.6035,1.603,1.6033,136300000.0
2005-10-31 18:04:00,1.6032,1.6036,1.6031,1.6033,136300000.0
2005-10-31 18:05:00,1.6035,1.6042,1.6034,1.6038,136300000.0
2005-10-31 18:06:00,1.6039,1.6041,1.6036,1.6038,136300000.0
2005-10-31 18:07:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2005-10-31 18:08:00,1.6038,1.6042,1.6036,1.6042,136300000.0
2005-10-31 18:09:00,1.6043,1.6043,1.6038,1.6043,136300000.0
2005-10-31 18:10:00,1.6045,1.6048,1.6043,1.6047,136300000.0
2005-10-31 18:11:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2005-10-31 18:12:00,1.6045,1.6049,1.6044,1.6049,136300000.0
2005-10-31 18:13:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:14:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-10-31 18:15:00,1.605,1.605,1.6049,1.605,136300000.0
2005-10-31 18:16:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-10-31 18:17:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:18:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:19:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:20:00,1.6049,1.6049,1.6044,1.6045,136300000.0
2005-10-31 18:21:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2005-10-31 18:22:00,1.6045,1.6048,1.6044,1.6048,136300000.0
2005-10-31 18:23:00,1.6047,1.6048,1.6046,1.6048,136300000.0
2005-10-31 18:24:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-10-31 18:25:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:28:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-10-31 18:29:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-10-31 18:30:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-10-31 18:31:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:32:00,1.6047,1.6049,1.6046,1.6049,136300000.0
2005-10-31 18:33:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-10-31 18:34:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-10-31 18:35:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-10-31 18:36:00,1.6053,1.6053,1.6049,1.6053,136300000.0
2005-10-31 18:37:00,1.6051,1.6054,1.6049,1.605,136300000.0
2005-10-31 18:38:00,1.6051,1.6052,1.6049,1.6051,136300000.0
2005-10-31 18:39:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-10-31 18:40:00,1.605,1.605,1.6048,1.605,136300000.0
2005-10-31 18:41:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-10-31 18:42:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2005-10-31 18:43:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-10-31 18:45:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:46:00,1.6045,1.6048,1.6044,1.6048,136300000.0
2005-10-31 18:47:00,1.6043,1.6048,1.6043,1.6047,136300000.0
2005-10-31 18:48:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-10-31 18:49:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:50:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:51:00,1.605,1.605,1.605,1.605,136300000.0
2005-10-31 18:52:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-10-31 18:53:00,1.605,1.605,1.6046,1.6047,136300000.0
2005-10-31 18:54:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-10-31 18:55:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-10-31 18:56:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2005-10-31 18:57:00,1.6043,1.6044,1.604,1.6043,136300000.0
2005-10-31 18:58:00,1.6043,1.6043,1.604,1.6043,136300000.0
2005-10-31 18:59:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2005-10-31 19:00:00,1.6038,1.604,1.6036,1.6037,136300000.0
2005-10-31 19:01:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-10-31 19:02:00,1.6039,1.6043,1.6039,1.6041,136300000.0
2005-10-31 19:03:00,1.6039,1.604,1.6035,1.6036,136300000.0
2005-10-31 19:04:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2005-10-31 19:05:00,1.6036,1.6041,1.6035,1.6039,136300000.0
2005-10-31 19:06:00,1.6037,1.6041,1.6036,1.6037,136300000.0
2005-10-31 19:07:00,1.6038,1.6038,1.6032,1.6036,136300000.0
2005-10-31 19:08:00,1.6035,1.6037,1.6034,1.6035,136300000.0
2005-10-31 19:09:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2005-10-31 19:10:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2005-10-31 19:11:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-10-31 19:12:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-31 19:13:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-10-31 19:14:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-10-31 19:15:00,1.603,1.6032,1.6029,1.6032,136300000.0
2005-10-31 19:16:00,1.6035,1.6035,1.6028,1.603,136300000.0
2005-10-31 19:17:00,1.6029,1.6029,1.6024,1.6027,136300000.0
2005-10-31 19:19:00,1.6029,1.6031,1.6023,1.6025,136300000.0
2005-10-31 19:20:00,1.6023,1.6024,1.602,1.602,136300000.0
2005-10-31 19:21:00,1.6022,1.6023,1.602,1.6023,136300000.0
2005-10-31 19:22:00,1.6022,1.6026,1.6021,1.6025,136300000.0
2005-10-31 19:23:00,1.6027,1.6028,1.6026,1.6028,136300000.0
2005-10-31 19:24:00,1.6027,1.6028,1.6024,1.6028,136300000.0
2005-10-31 19:25:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-10-31 19:26:00,1.6027,1.6031,1.6026,1.6031,136300000.0
2005-10-31 19:27:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-10-31 19:28:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-31 19:29:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-10-31 19:30:00,1.6032,1.6032,1.6029,1.6032,136300000.0
2005-10-31 19:31:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-10-31 19:32:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-10-31 19:33:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-10-31 19:34:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-31 19:35:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-31 19:36:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-10-31 19:37:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-10-31 19:39:00,1.6034,1.6034,1.603,1.6033,136300000.0
2005-10-31 19:40:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-10-31 19:41:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-10-31 19:42:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-10-31 19:43:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-10-31 19:44:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-10-31 19:45:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-10-31 19:46:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-10-31 19:47:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-10-31 19:48:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-10-31 19:50:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-10-31 19:52:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-10-31 19:53:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-10-31 19:55:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-10-31 19:56:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-10-31 19:58:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-10-31 19:59:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-10-31 20:00:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-10-31 20:02:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-10-31 20:05:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-10-31 20:07:00,1.6034,1.6034,1.603,1.6033,136300000.0
2005-10-31 20:08:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2005-10-31 20:09:00,1.603,1.603,1.6028,1.603,136300000.0
2005-10-31 20:10:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-10-31 20:11:00,1.6027,1.603,1.6026,1.603,136300000.0
2005-10-31 20:12:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-10-31 20:13:00,1.6027,1.6028,1.6026,1.6028,136300000.0
2005-10-31 20:14:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-10-31 20:15:00,1.6032,1.6034,1.6031,1.6033,136300000.0
2005-10-31 20:16:00,1.6035,1.6038,1.6032,1.6038,136300000.0
2005-10-31 20:17:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2005-10-31 20:18:00,1.6036,1.6042,1.6036,1.6039,136300000.0
2005-10-31 20:19:00,1.6041,1.6042,1.604,1.6042,136300000.0
2005-10-31 20:22:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-10-31 20:23:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-10-31 20:24:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2005-10-31 20:25:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-10-31 20:26:00,1.6042,1.6042,1.6039,1.6041,136300000.0
2005-10-31 20:27:00,1.6039,1.604,1.6037,1.6038,136300000.0
2005-10-31 20:28:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-10-31 20:29:00,1.6037,1.6037,1.6029,1.603,136300000.0
2005-10-31 20:30:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-10-31 20:31:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-10-31 20:32:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-10-31 20:33:00,1.6035,1.6036,1.6032,1.6033,136300000.0
2005-10-31 20:34:00,1.6034,1.6034,1.6031,1.6033,136300000.0
2005-10-31 20:35:00,1.6031,1.6031,1.6026,1.6027,136300000.0
2005-10-31 20:37:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-10-31 20:38:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2005-10-31 20:40:00,1.6027,1.6028,1.6024,1.6025,136300000.0
2005-10-31 20:41:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-10-31 20:42:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-10-31 20:44:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 20:45:00,1.602,1.602,1.6016,1.602,136300000.0
2005-10-31 20:46:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-10-31 20:47:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-10-31 20:48:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-10-31 20:49:00,1.602,1.602,1.6015,1.6016,136300000.0
2005-10-31 20:50:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-10-31 20:51:00,1.6016,1.6017,1.6012,1.6013,136300000.0
2005-10-31 20:52:00,1.6014,1.6016,1.6012,1.6013,136300000.0
2005-10-31 20:53:00,1.6015,1.6015,1.6009,1.601,136300000.0
2005-10-31 20:54:00,1.6012,1.6014,1.6011,1.6014,136300000.0
2005-10-31 20:55:00,1.6016,1.6018,1.6014,1.6015,136300000.0
2005-10-31 20:56:00,1.6016,1.6016,1.6013,1.6016,136300000.0
2005-10-31 20:57:00,1.6014,1.6017,1.6013,1.6016,136300000.0
2005-10-31 20:58:00,1.6018,1.602,1.6018,1.6018,136300000.0
2005-10-31 20:59:00,1.602,1.6026,1.6019,1.6025,136300000.0
2005-10-31 21:00:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-10-31 21:01:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-10-31 21:02:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-10-31 21:03:00,1.6023,1.6024,1.602,1.6024,136300000.0
2005-10-31 21:04:00,1.6023,1.6024,1.6018,1.6018,136300000.0
2005-10-31 21:05:00,1.602,1.6021,1.6018,1.602,136300000.0
2005-10-31 21:06:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-31 21:07:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-31 21:08:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 21:09:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-10-31 21:10:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-10-31 21:11:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 21:12:00,1.6018,1.6018,1.6012,1.6013,136300000.0
2005-10-31 21:13:00,1.6014,1.6014,1.6009,1.6014,136300000.0
2005-10-31 21:14:00,1.6013,1.6015,1.6012,1.6014,136300000.0
2005-10-31 21:15:00,1.6016,1.6017,1.6013,1.6015,136300000.0
2005-10-31 21:16:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2005-10-31 21:17:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-10-31 21:18:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-10-31 21:19:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-10-31 21:20:00,1.6017,1.602,1.6017,1.6017,136300000.0
2005-10-31 21:21:00,1.6018,1.6023,1.6018,1.602,136300000.0
2005-10-31 21:22:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 21:23:00,1.6018,1.6024,1.6018,1.6024,136300000.0
2005-10-31 21:24:00,1.6023,1.6024,1.6021,1.6022,136300000.0
2005-10-31 21:25:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 21:26:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 21:27:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-10-31 21:28:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-10-31 21:29:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-10-31 21:30:00,1.602,1.602,1.6016,1.6018,136300000.0
2005-10-31 21:31:00,1.602,1.602,1.6017,1.6018,136300000.0
2005-10-31 21:32:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-10-31 21:33:00,1.6018,1.6021,1.6018,1.602,136300000.0
2005-10-31 21:34:00,1.6024,1.6024,1.602,1.6024,136300000.0
2005-10-31 21:35:00,1.602,1.602,1.6018,1.602,136300000.0
2005-10-31 21:36:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-10-31 21:37:00,1.6015,1.6017,1.6013,1.6016,136300000.0
2005-10-31 21:38:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-10-31 21:39:00,1.6016,1.6018,1.6016,1.6016,136300000.0
2005-10-31 21:40:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-10-31 21:41:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-10-31 21:42:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-10-31 21:43:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-10-31 21:45:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-10-31 21:46:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-10-31 21:47:00,1.602,1.6021,1.6018,1.602,136300000.0
2005-10-31 21:48:00,1.6022,1.6024,1.602,1.6022,136300000.0
2005-10-31 21:49:00,1.6023,1.6024,1.602,1.602,136300000.0
2005-10-31 21:50:00,1.6023,1.6023,1.6018,1.602,136300000.0
2005-10-31 21:51:00,1.602,1.602,1.602,1.602,136300000.0
2005-10-31 21:52:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-10-31 21:53:00,1.602,1.6023,1.602,1.6022,136300000.0
2005-10-31 21:54:00,1.602,1.6026,1.602,1.6026,136300000.0
2005-10-31 21:55:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-10-31 21:56:00,1.6025,1.603,1.6024,1.603,136300000.0
2005-10-31 21:57:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-10-31 21:58:00,1.603,1.603,1.6026,1.6027,136300000.0
2005-10-31 21:59:00,1.6028,1.6028,1.602,1.602,136300000.0
2005-10-31 22:00:00,1.6022,1.6028,1.602,1.6027,136300000.0
2005-10-31 22:01:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-10-31 22:02:00,1.6027,1.6028,1.6018,1.6018,136300000.0
2005-10-31 22:03:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-10-31 22:04:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-10-31 22:06:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-10-31 22:07:00,1.602,1.602,1.6018,1.602,136300000.0
2005-10-31 22:08:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 22:09:00,1.602,1.602,1.6017,1.6018,136300000.0
2005-10-31 22:10:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-10-31 22:11:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2005-10-31 22:12:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-10-31 22:13:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-10-31 22:14:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-31 22:15:00,1.6013,1.6013,1.6006,1.601,136300000.0
2005-10-31 22:17:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-10-31 22:18:00,1.6009,1.6009,1.6006,1.6009,136300000.0
2005-10-31 22:19:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-10-31 22:22:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-10-31 22:23:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2005-10-31 22:24:00,1.601,1.6012,1.6008,1.6009,136300000.0
2005-10-31 22:25:00,1.601,1.6014,1.6009,1.6013,136300000.0
2005-10-31 22:26:00,1.601,1.6017,1.6009,1.6016,136300000.0
2005-10-31 22:27:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-10-31 22:28:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-10-31 22:29:00,1.6013,1.6013,1.6009,1.6013,136300000.0
2005-10-31 22:30:00,1.601,1.6012,1.6009,1.6012,136300000.0
2005-10-31 22:31:00,1.601,1.6014,1.6008,1.6013,136300000.0
2005-10-31 22:32:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2005-10-31 22:34:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2005-10-31 22:35:00,1.6014,1.6017,1.6011,1.6014,136300000.0
2005-10-31 22:36:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2005-10-31 22:37:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-10-31 22:38:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-10-31 22:39:00,1.6016,1.6017,1.6012,1.6016,136300000.0
2005-10-31 22:40:00,1.6016,1.6021,1.6016,1.602,136300000.0
2005-10-31 22:41:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 22:42:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 22:43:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-31 22:45:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-10-31 22:47:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-10-31 22:48:00,1.6022,1.6023,1.6021,1.6023,136300000.0
2005-10-31 22:49:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-10-31 22:51:00,1.6023,1.6026,1.602,1.6026,136300000.0
2005-10-31 22:52:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-10-31 22:53:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-10-31 22:54:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-10-31 22:55:00,1.6022,1.6023,1.602,1.6023,136300000.0
2005-10-31 22:56:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-10-31 22:57:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-10-31 22:58:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-10-31 22:59:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-31 23:00:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-10-31 23:01:00,1.6022,1.6024,1.6021,1.6024,136300000.0
2005-10-31 23:02:00,1.6027,1.6029,1.6026,1.6027,136300000.0
2005-10-31 23:03:00,1.6028,1.6028,1.6024,1.6027,136300000.0
2005-10-31 23:04:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-10-31 23:05:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-10-31 23:06:00,1.6029,1.6029,1.602,1.602,136300000.0
2005-10-31 23:07:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-10-31 23:10:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 23:11:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-10-31 23:12:00,1.602,1.602,1.6018,1.602,136300000.0
2005-10-31 23:13:00,1.602,1.602,1.6019,1.602,136300000.0
2005-10-31 23:14:00,1.602,1.602,1.6016,1.6018,136300000.0
2005-10-31 23:15:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-10-31 23:16:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-10-31 23:17:00,1.6014,1.6014,1.6011,1.6014,136300000.0
2005-10-31 23:18:00,1.6014,1.6014,1.6011,1.6013,136300000.0
2005-10-31 23:19:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2005-10-31 23:20:00,1.6014,1.6014,1.6011,1.6013,136300000.0
2005-10-31 23:22:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-10-31 23:23:00,1.601,1.6013,1.6008,1.6013,136300000.0
2005-10-31 23:24:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2005-10-31 23:25:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-10-31 23:26:00,1.6011,1.6011,1.6008,1.601,136300000.0
2005-10-31 23:27:00,1.6009,1.6013,1.6008,1.6013,136300000.0
2005-10-31 23:28:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-10-31 23:30:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-10-31 23:31:00,1.6016,1.6018,1.6016,1.6016,136300000.0
2005-10-31 23:32:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-10-31 23:33:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-10-31 23:34:00,1.6022,1.6023,1.602,1.6022,136300000.0
2005-10-31 23:35:00,1.6023,1.6031,1.6023,1.6027,136300000.0
2005-10-31 23:36:00,1.6025,1.6028,1.6024,1.6027,136300000.0
2005-10-31 23:37:00,1.6029,1.6029,1.6024,1.6029,136300000.0
2005-10-31 23:38:00,1.6029,1.6029,1.6024,1.6027,136300000.0
2005-10-31 23:39:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-10-31 23:40:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-10-31 23:41:00,1.6027,1.603,1.6026,1.603,136300000.0
2005-10-31 23:42:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-10-31 23:43:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-10-31 23:44:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2005-10-31 23:45:00,1.6031,1.6037,1.6026,1.6033,136300000.0
2005-10-31 23:46:00,1.6031,1.6031,1.6026,1.6027,136300000.0
2005-10-31 23:47:00,1.6029,1.603,1.6028,1.603,136300000.0
2005-10-31 23:48:00,1.6029,1.6029,1.6023,1.6029,136300000.0
2005-10-31 23:49:00,1.6029,1.6032,1.6026,1.6032,136300000.0
2005-10-31 23:50:00,1.6028,1.6028,1.6024,1.6025,136300000.0
2005-10-31 23:51:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-10-31 23:52:00,1.6022,1.6024,1.6018,1.6023,136300000.0
2005-10-31 23:53:00,1.6022,1.6024,1.6021,1.6024,136300000.0
2005-10-31 23:54:00,1.6023,1.6028,1.6023,1.6027,136300000.0
2005-10-31 23:55:00,1.603,1.603,1.6024,1.603,136300000.0
2005-10-31 23:56:00,1.603,1.6032,1.6029,1.6031,136300000.0
2005-10-31 23:57:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-10-31 23:58:00,1.603,1.603,1.6028,1.603,136300000.0
2005-10-31 23:59:00,1.6027,1.6032,1.6026,1.6032,136300000.0
2005-11-01 00:00:00,1.603,1.603,1.6026,1.603,136300000.0
2005-11-01 00:01:00,1.603,1.603,1.6029,1.603,136300000.0
2005-11-01 00:02:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-11-01 00:03:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-01 00:04:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-11-01 00:05:00,1.6027,1.6028,1.6026,1.6028,136300000.0
2005-11-01 00:06:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-11-01 00:07:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2005-11-01 00:08:00,1.6025,1.6025,1.6024,1.6025,136300000.0
2005-11-01 00:10:00,1.6025,1.6025,1.6023,1.6023,136300000.0
2005-11-01 00:11:00,1.6025,1.6027,1.6024,1.6027,136300000.0
2005-11-01 00:12:00,1.6026,1.6026,1.6025,1.6026,136300000.0
2005-11-01 00:13:00,1.6027,1.6028,1.6024,1.6028,136300000.0
2005-11-01 00:14:00,1.6028,1.6032,1.6027,1.603,136300000.0
2005-11-01 00:15:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-11-01 00:16:00,1.6032,1.6032,1.6029,1.6032,136300000.0
2005-11-01 00:17:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-01 00:18:00,1.6031,1.6031,1.6027,1.6028,136300000.0
2005-11-01 00:19:00,1.6028,1.6028,1.6027,1.6028,136300000.0
2005-11-01 00:20:00,1.6029,1.6029,1.6026,1.6027,136300000.0
2005-11-01 00:21:00,1.6028,1.603,1.6026,1.603,136300000.0
2005-11-01 00:22:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-01 00:23:00,1.6031,1.6033,1.603,1.6033,136300000.0
2005-11-01 00:24:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-11-01 00:25:00,1.603,1.6034,1.6029,1.6033,136300000.0
2005-11-01 00:26:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-11-01 00:27:00,1.6033,1.6033,1.6031,1.6033,136300000.0
2005-11-01 00:28:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2005-11-01 00:29:00,1.603,1.603,1.6029,1.603,136300000.0
2005-11-01 00:30:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-01 00:31:00,1.6028,1.6028,1.6023,1.6026,136300000.0
2005-11-01 00:32:00,1.6027,1.6028,1.6025,1.6027,136300000.0
2005-11-01 00:33:00,1.6027,1.6027,1.6026,1.6027,136300000.0
2005-11-01 00:34:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-11-01 00:35:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-11-01 00:36:00,1.6027,1.603,1.6026,1.6029,136300000.0
2005-11-01 00:37:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-11-01 00:38:00,1.6034,1.6036,1.6031,1.6035,136300000.0
2005-11-01 00:39:00,1.6036,1.6036,1.6033,1.6036,136300000.0
2005-11-01 00:40:00,1.6033,1.6037,1.6032,1.6035,136300000.0
2005-11-01 00:41:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2005-11-01 00:43:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-11-01 00:44:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-11-01 00:45:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-11-01 00:46:00,1.6036,1.6036,1.603,1.6031,136300000.0
2005-11-01 00:47:00,1.6032,1.6033,1.6029,1.6033,136300000.0
2005-11-01 00:48:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-11-01 00:49:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-01 00:50:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-11-01 00:51:00,1.6035,1.6035,1.603,1.6034,136300000.0
2005-11-01 00:52:00,1.6032,1.6034,1.603,1.6033,136300000.0
2005-11-01 00:53:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2005-11-01 00:54:00,1.6035,1.6035,1.6033,1.6035,136300000.0
2005-11-01 00:55:00,1.6035,1.6035,1.603,1.6033,136300000.0
2005-11-01 00:56:00,1.6031,1.6031,1.6026,1.6027,136300000.0
2005-11-01 00:57:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-11-01 00:58:00,1.6028,1.6031,1.6026,1.6027,136300000.0
2005-11-01 00:59:00,1.6026,1.6029,1.6025,1.6027,136300000.0
2005-11-01 01:00:00,1.6029,1.6035,1.6028,1.6032,136300000.0
2005-11-01 01:01:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-11-01 01:02:00,1.6029,1.6033,1.6028,1.6033,136300000.0
2005-11-01 01:03:00,1.6034,1.6034,1.6028,1.6032,136300000.0
2005-11-01 01:04:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-11-01 01:05:00,1.6031,1.6034,1.6029,1.603,136300000.0
2005-11-01 01:06:00,1.6032,1.6036,1.603,1.6035,136300000.0
2005-11-01 01:07:00,1.6036,1.6037,1.6033,1.6035,136300000.0
2005-11-01 01:08:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-11-01 01:09:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-11-01 01:10:00,1.6034,1.6034,1.6031,1.6033,136300000.0
2005-11-01 01:11:00,1.6032,1.6033,1.603,1.6033,136300000.0
2005-11-01 01:13:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2005-11-01 01:14:00,1.603,1.6031,1.6029,1.603,136300000.0
2005-11-01 01:15:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-01 01:16:00,1.6027,1.6027,1.6019,1.602,136300000.0
2005-11-01 01:17:00,1.6023,1.6024,1.6018,1.6024,136300000.0
2005-11-01 01:18:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-11-01 01:19:00,1.6027,1.6027,1.6025,1.6027,136300000.0
2005-11-01 01:20:00,1.6027,1.6027,1.6026,1.6027,136300000.0
2005-11-01 01:21:00,1.6026,1.6026,1.602,1.6022,136300000.0
2005-11-01 01:22:00,1.6023,1.6025,1.602,1.6023,136300000.0
2005-11-01 01:23:00,1.6025,1.6026,1.6023,1.6026,136300000.0
2005-11-01 01:24:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-11-01 01:25:00,1.6025,1.6029,1.6024,1.6026,136300000.0
2005-11-01 01:26:00,1.6027,1.6029,1.6026,1.6028,136300000.0
2005-11-01 01:27:00,1.6028,1.6028,1.6027,1.6028,136300000.0
2005-11-01 01:28:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-11-01 01:29:00,1.6028,1.6028,1.6025,1.6028,136300000.0
2005-11-01 01:30:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-01 01:31:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-11-01 01:32:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-01 01:33:00,1.6034,1.6034,1.603,1.6032,136300000.0
2005-11-01 01:34:00,1.6033,1.6033,1.603,1.6033,136300000.0
2005-11-01 01:35:00,1.6032,1.6032,1.6029,1.6032,136300000.0
2005-11-01 01:36:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-11-01 01:37:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-11-01 01:38:00,1.6033,1.6034,1.603,1.6032,136300000.0
2005-11-01 01:39:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-01 01:40:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-11-01 01:41:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-11-01 01:42:00,1.6031,1.6037,1.603,1.6037,136300000.0
2005-11-01 01:43:00,1.6035,1.6036,1.6028,1.6036,136300000.0
2005-11-01 01:44:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-11-01 01:45:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-11-01 01:46:00,1.6039,1.6039,1.6034,1.6039,136300000.0
2005-11-01 01:47:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-11-01 01:48:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-01 01:49:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-11-01 01:50:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-11-01 01:51:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-01 01:52:00,1.6033,1.6033,1.6031,1.6033,136300000.0
2005-11-01 01:53:00,1.6034,1.6034,1.603,1.6032,136300000.0
2005-11-01 01:54:00,1.6033,1.6033,1.6025,1.6029,136300000.0
2005-11-01 01:55:00,1.603,1.603,1.6022,1.603,136300000.0
2005-11-01 01:56:00,1.603,1.6033,1.6023,1.6031,136300000.0
2005-11-01 01:57:00,1.603,1.6031,1.6027,1.6031,136300000.0
2005-11-01 01:58:00,1.603,1.603,1.6026,1.6029,136300000.0
2005-11-01 02:00:00,1.6031,1.6033,1.6029,1.6033,136300000.0
2005-11-01 02:01:00,1.6032,1.6033,1.603,1.6031,136300000.0
2005-11-01 02:02:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-01 02:03:00,1.6033,1.6033,1.6031,1.6033,136300000.0
2005-11-01 02:04:00,1.6033,1.6036,1.6032,1.6033,136300000.0
2005-11-01 02:05:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-01 02:06:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-01 02:07:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2005-11-01 02:08:00,1.6036,1.6038,1.6033,1.6035,136300000.0
2005-11-01 02:09:00,1.6035,1.6035,1.6033,1.6035,136300000.0
2005-11-01 02:10:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-11-01 02:11:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-11-01 02:12:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-11-01 02:13:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-11-01 02:14:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2005-11-01 02:15:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-11-01 02:16:00,1.6037,1.6039,1.6036,1.6039,136300000.0
2005-11-01 02:17:00,1.6038,1.6042,1.6038,1.6042,136300000.0
2005-11-01 02:18:00,1.6041,1.6041,1.6038,1.6038,136300000.0
2005-11-01 02:19:00,1.6039,1.6044,1.6037,1.6043,136300000.0
2005-11-01 02:20:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-11-01 02:21:00,1.6046,1.6046,1.6041,1.6043,136300000.0
2005-11-01 02:22:00,1.6043,1.6048,1.6041,1.6048,136300000.0
2005-11-01 02:23:00,1.6047,1.6048,1.6045,1.6046,136300000.0
2005-11-01 02:24:00,1.6047,1.6047,1.6044,1.6047,136300000.0
2005-11-01 02:25:00,1.6046,1.6049,1.6044,1.6047,136300000.0
2005-11-01 02:26:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2005-11-01 02:27:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-11-01 02:28:00,1.605,1.6051,1.6048,1.6051,136300000.0
2005-11-01 02:29:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-11-01 02:31:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-11-01 02:32:00,1.6047,1.6049,1.6046,1.6049,136300000.0
2005-11-01 02:33:00,1.605,1.605,1.6046,1.6047,136300000.0
2005-11-01 02:34:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2005-11-01 02:35:00,1.6046,1.6048,1.6044,1.6047,136300000.0
2005-11-01 02:36:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-11-01 02:37:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-11-01 02:38:00,1.6046,1.6046,1.6045,1.6046,136300000.0
2005-11-01 02:39:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2005-11-01 02:40:00,1.6047,1.605,1.6046,1.6048,136300000.0
2005-11-01 02:41:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2005-11-01 02:42:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2005-11-01 02:43:00,1.6048,1.6048,1.6045,1.6048,136300000.0
2005-11-01 02:44:00,1.6047,1.6051,1.6045,1.6051,136300000.0
2005-11-01 02:45:00,1.605,1.6051,1.6049,1.6051,136300000.0
2005-11-01 02:46:00,1.6052,1.6054,1.6049,1.6052,136300000.0
2005-11-01 02:47:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-11-01 02:48:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-11-01 02:49:00,1.6051,1.6052,1.605,1.6051,136300000.0
2005-11-01 02:50:00,1.6052,1.6053,1.6048,1.6051,136300000.0
2005-11-01 02:51:00,1.605,1.6051,1.6048,1.6049,136300000.0
2005-11-01 02:52:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-11-01 02:53:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2005-11-01 02:54:00,1.6048,1.6048,1.6045,1.6048,136300000.0
2005-11-01 02:55:00,1.6047,1.6048,1.6045,1.6047,136300000.0
2005-11-01 02:56:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2005-11-01 02:57:00,1.6043,1.6051,1.6042,1.6046,136300000.0
2005-11-01 02:58:00,1.6047,1.6051,1.6046,1.6048,136300000.0
2005-11-01 02:59:00,1.6046,1.6049,1.6041,1.6041,136300000.0
2005-11-01 03:00:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2005-11-01 03:01:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-11-01 03:02:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2005-11-01 03:03:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-01 03:04:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-11-01 03:05:00,1.6045,1.6049,1.6044,1.6047,136300000.0
2005-11-01 03:06:00,1.6049,1.6051,1.6041,1.6049,136300000.0
2005-11-01 03:07:00,1.605,1.6052,1.6045,1.6051,136300000.0
2005-11-01 03:08:00,1.6051,1.6051,1.6049,1.605,136300000.0
2005-11-01 03:09:00,1.6051,1.6053,1.6049,1.6052,136300000.0
2005-11-01 03:10:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-11-01 03:11:00,1.6051,1.6058,1.605,1.6053,136300000.0
2005-11-01 03:12:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-11-01 03:13:00,1.6051,1.6057,1.605,1.6055,136300000.0
2005-11-01 03:14:00,1.6056,1.6058,1.6054,1.6056,136300000.0
2005-11-01 03:15:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-11-01 03:16:00,1.6056,1.6057,1.6052,1.6056,136300000.0
2005-11-01 03:17:00,1.6053,1.6055,1.605,1.6052,136300000.0
2005-11-01 03:18:00,1.6053,1.6055,1.6051,1.6052,136300000.0
2005-11-01 03:19:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-11-01 03:20:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-11-01 03:21:00,1.6054,1.6054,1.605,1.6054,136300000.0
2005-11-01 03:22:00,1.6053,1.6053,1.605,1.6053,136300000.0
2005-11-01 03:23:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-11-01 03:24:00,1.6051,1.6052,1.605,1.6052,136300000.0
2005-11-01 03:25:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2005-11-01 03:26:00,1.6053,1.6053,1.605,1.6053,136300000.0
2005-11-01 03:27:00,1.6054,1.6057,1.6053,1.6055,136300000.0
2005-11-01 03:28:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-11-01 03:29:00,1.6055,1.6055,1.6052,1.6054,136300000.0
2005-11-01 03:30:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-11-01 03:31:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-11-01 03:32:00,1.6054,1.6055,1.6052,1.6055,136300000.0
2005-11-01 03:33:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-11-01 03:34:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-11-01 03:35:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2005-11-01 03:36:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-11-01 03:37:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-11-01 03:38:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-11-01 03:39:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-11-01 03:40:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-11-01 03:41:00,1.605,1.6051,1.6049,1.6051,136300000.0
2005-11-01 03:42:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2005-11-01 03:43:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-11-01 03:44:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-11-01 03:45:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-11-01 03:46:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-11-01 03:47:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-11-01 03:48:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2005-11-01 03:49:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2005-11-01 03:50:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-11-01 03:51:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2005-11-01 03:52:00,1.6054,1.6054,1.605,1.6051,136300000.0
2005-11-01 03:53:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-11-01 03:54:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-11-01 03:55:00,1.6049,1.6049,1.6046,1.6049,136300000.0
2005-11-01 03:56:00,1.605,1.605,1.6046,1.6047,136300000.0
2005-11-01 03:57:00,1.6049,1.6051,1.6047,1.6051,136300000.0
2005-11-01 03:58:00,1.605,1.605,1.6046,1.6048,136300000.0
2005-11-01 03:59:00,1.6047,1.6049,1.6046,1.6048,136300000.0
2005-11-01 04:00:00,1.6046,1.6046,1.6045,1.6046,136300000.0
2005-11-01 04:01:00,1.6047,1.6049,1.6046,1.6047,136300000.0
2005-11-01 04:02:00,1.6046,1.6047,1.6044,1.6045,136300000.0
2005-11-01 04:03:00,1.6046,1.6046,1.6045,1.6046,136300000.0
2005-11-01 04:04:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2005-11-01 04:05:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-11-01 04:06:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2005-11-01 04:07:00,1.6045,1.6048,1.6044,1.6048,136300000.0
2005-11-01 04:08:00,1.605,1.6052,1.6048,1.605,136300000.0
2005-11-01 04:09:00,1.6052,1.6052,1.6049,1.6051,136300000.0
2005-11-01 04:10:00,1.6051,1.6051,1.6048,1.605,136300000.0
2005-11-01 04:11:00,1.6049,1.6049,1.6046,1.6049,136300000.0
2005-11-01 04:12:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-11-01 04:13:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-11-01 04:14:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2005-11-01 04:15:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-11-01 04:16:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-11-01 04:18:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-11-01 04:19:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-11-01 04:20:00,1.605,1.605,1.6048,1.605,136300000.0
2005-11-01 04:21:00,1.605,1.605,1.6047,1.6048,136300000.0
2005-11-01 04:23:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2005-11-01 04:24:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2005-11-01 04:25:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-01 04:26:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2005-11-01 04:28:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-11-01 04:29:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-11-01 04:30:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-01 04:31:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2005-11-01 04:32:00,1.6049,1.6049,1.6047,1.6048,136300000.0
2005-11-01 04:33:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-01 04:34:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-01 04:37:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2005-11-01 04:38:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2005-11-01 04:39:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2005-11-01 04:40:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2005-11-01 04:42:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2005-11-01 04:44:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2005-11-01 04:45:00,1.6048,1.6051,1.6047,1.605,136300000.0
2005-11-01 04:46:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-11-01 04:47:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-11-01 04:48:00,1.6051,1.6051,1.6049,1.605,136300000.0
2005-11-01 04:49:00,1.6051,1.6051,1.605,1.6051,136300000.0
2005-11-01 04:50:00,1.6051,1.6052,1.6049,1.6052,136300000.0
2005-11-01 04:52:00,1.6051,1.6052,1.605,1.6052,136300000.0
2005-11-01 04:53:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-11-01 04:54:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2005-11-01 04:55:00,1.6053,1.6053,1.605,1.6051,136300000.0
2005-11-01 04:56:00,1.605,1.605,1.6049,1.605,136300000.0
2005-11-01 04:57:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-11-01 04:58:00,1.605,1.605,1.6049,1.605,136300000.0
2005-11-01 04:59:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-11-01 05:00:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-11-01 05:01:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-11-01 05:02:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-11-01 05:03:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2005-11-01 05:04:00,1.6051,1.6052,1.605,1.6052,136300000.0
2005-11-01 05:05:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-11-01 05:06:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-11-01 05:07:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-11-01 05:08:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-11-01 05:09:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-11-01 05:10:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-11-01 05:12:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-11-01 05:13:00,1.6051,1.6051,1.6047,1.6049,136300000.0
2005-11-01 05:15:00,1.6048,1.6048,1.6046,1.6047,136300000.0
2005-11-01 05:16:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-01 05:17:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2005-11-01 05:18:00,1.6048,1.605,1.6047,1.6049,136300000.0
2005-11-01 05:19:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2005-11-01 05:20:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-11-01 05:21:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-11-01 05:22:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2005-11-01 05:23:00,1.6049,1.6049,1.6046,1.6049,136300000.0
2005-11-01 05:24:00,1.6048,1.6049,1.6044,1.6047,136300000.0
2005-11-01 05:25:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:27:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-11-01 05:28:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:29:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:30:00,1.6045,1.6045,1.6043,1.6043,136300000.0
2005-11-01 05:31:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:32:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:33:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:34:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2005-11-01 05:36:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-11-01 05:37:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:38:00,1.6044,1.6044,1.6041,1.6044,136300000.0
2005-11-01 05:39:00,1.6043,1.6047,1.6043,1.6047,136300000.0
2005-11-01 05:40:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-11-01 05:41:00,1.6046,1.6046,1.6045,1.6046,136300000.0
2005-11-01 05:42:00,1.6043,1.6045,1.6042,1.6043,136300000.0
2005-11-01 05:43:00,1.6043,1.6045,1.6041,1.6045,136300000.0
2005-11-01 05:44:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2005-11-01 05:45:00,1.6045,1.6046,1.6043,1.6046,136300000.0
2005-11-01 05:46:00,1.6046,1.6046,1.6045,1.6046,136300000.0
2005-11-01 05:47:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-11-01 05:48:00,1.6047,1.6047,1.6045,1.6046,136300000.0
2005-11-01 05:49:00,1.6046,1.6046,1.6045,1.6046,136300000.0
2005-11-01 05:50:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:51:00,1.6043,1.6045,1.6042,1.6045,136300000.0
2005-11-01 05:52:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:53:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-11-01 05:54:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-11-01 05:55:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-01 05:56:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2005-11-01 05:58:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-11-01 06:00:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-11-01 06:01:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-11-01 06:02:00,1.6045,1.6045,1.6043,1.6043,136300000.0
2005-11-01 06:04:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-11-01 06:06:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2005-11-01 06:09:00,1.6045,1.6045,1.6043,1.6043,136300000.0
2005-11-01 06:10:00,1.6045,1.6045,1.6042,1.6045,136300000.0
2005-11-01 06:11:00,1.6043,1.6045,1.6042,1.6045,136300000.0
2005-11-01 06:12:00,1.6047,1.6047,1.6044,1.6047,136300000.0
2005-11-01 06:13:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2005-11-01 06:14:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-11-01 06:15:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-11-01 06:16:00,1.6046,1.6046,1.6045,1.6046,136300000.0
2005-11-01 06:17:00,1.6046,1.6046,1.6043,1.6045,136300000.0
2005-11-01 06:19:00,1.6043,1.6043,1.6039,1.6039,136300000.0
2005-11-01 06:20:00,1.604,1.604,1.6037,1.6038,136300000.0
2005-11-01 06:21:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-11-01 06:23:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-11-01 06:24:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2005-11-01 06:25:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-11-01 06:26:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-11-01 06:27:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-01 06:28:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-01 06:32:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-11-01 06:33:00,1.604,1.604,1.6038,1.6038,136300000.0
2005-11-01 06:34:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-01 06:35:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-11-01 06:36:00,1.6038,1.604,1.6038,1.6039,136300000.0
2005-11-01 06:37:00,1.604,1.604,1.6039,1.604,136300000.0
2005-11-01 06:39:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-11-01 06:40:00,1.6039,1.604,1.6038,1.6039,136300000.0
2005-11-01 06:41:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-11-01 06:42:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-11-01 06:43:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-11-01 06:44:00,1.604,1.604,1.6034,1.6036,136300000.0
2005-11-01 06:45:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-01 06:46:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2005-11-01 06:47:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-11-01 06:48:00,1.6036,1.6036,1.6033,1.6035,136300000.0
2005-11-01 06:49:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-01 06:50:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-01 06:51:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-01 06:52:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-01 06:53:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-01 06:54:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-11-01 06:55:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-01 06:56:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-11-01 06:57:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-11-01 06:58:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-11-01 06:59:00,1.6037,1.6039,1.6037,1.6037,136300000.0
2005-11-01 07:00:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-11-01 07:01:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2005-11-01 07:02:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-11-01 07:03:00,1.6037,1.6037,1.6034,1.6036,136300000.0
2005-11-01 07:04:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2005-11-01 07:06:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2005-11-01 07:07:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-11-01 07:08:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2005-11-01 07:09:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-11-01 07:10:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2005-11-01 07:11:00,1.6036,1.6037,1.6033,1.6035,136300000.0
2005-11-01 07:13:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2005-11-01 07:14:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-11-01 07:15:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-01 07:16:00,1.6037,1.6037,1.6034,1.6037,136300000.0
2005-11-01 07:17:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2005-11-01 07:18:00,1.6039,1.6039,1.6035,1.6036,136300000.0
2005-11-01 07:19:00,1.6037,1.6037,1.6033,1.6035,136300000.0
2005-11-01 07:20:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-11-01 07:21:00,1.6036,1.6036,1.603,1.6031,136300000.0
2005-11-01 07:22:00,1.6031,1.6031,1.6028,1.6031,136300000.0
2005-11-01 07:23:00,1.6032,1.6036,1.6031,1.6034,136300000.0
2005-11-01 07:24:00,1.6035,1.6036,1.6033,1.6036,136300000.0
2005-11-01 07:25:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-01 07:26:00,1.6036,1.6038,1.6034,1.6036,136300000.0
2005-11-01 07:27:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-11-01 07:28:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-01 07:29:00,1.6033,1.6038,1.6032,1.6038,136300000.0
2005-11-01 07:30:00,1.6041,1.6045,1.6038,1.6043,136300000.0
2005-11-01 07:31:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-11-01 07:32:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2005-11-01 07:34:00,1.604,1.604,1.6037,1.604,136300000.0
2005-11-01 07:35:00,1.6041,1.6042,1.6037,1.6037,136300000.0
2005-11-01 07:36:00,1.6036,1.6037,1.6034,1.6035,136300000.0
2005-11-01 07:37:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2005-11-01 07:38:00,1.6035,1.6038,1.6032,1.6034,136300000.0
2005-11-01 07:39:00,1.6033,1.6033,1.603,1.6032,136300000.0
2005-11-01 07:40:00,1.6033,1.6035,1.6032,1.6034,136300000.0
2005-11-01 07:41:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-11-01 07:42:00,1.603,1.603,1.6028,1.603,136300000.0
2005-11-01 07:43:00,1.6034,1.6034,1.6029,1.6033,136300000.0
2005-11-01 07:44:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-01 07:45:00,1.6034,1.6034,1.6031,1.6033,136300000.0
2005-11-01 07:46:00,1.6032,1.6034,1.6031,1.6034,136300000.0
2005-11-01 07:47:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2005-11-01 07:48:00,1.6037,1.6039,1.6034,1.6035,136300000.0
2005-11-01 07:49:00,1.6036,1.6037,1.6034,1.6035,136300000.0
2005-11-01 07:50:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-01 07:51:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-11-01 07:52:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-11-01 07:53:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-11-01 07:54:00,1.6037,1.6039,1.6035,1.6036,136300000.0
2005-11-01 07:55:00,1.6037,1.6039,1.6035,1.6038,136300000.0
2005-11-01 07:56:00,1.6037,1.604,1.6037,1.6039,136300000.0
2005-11-01 07:57:00,1.6038,1.6038,1.6032,1.6035,136300000.0
2005-11-01 07:58:00,1.6036,1.6043,1.6035,1.6043,136300000.0
2005-11-01 07:59:00,1.6045,1.6046,1.6038,1.6043,136300000.0
2005-11-01 08:00:00,1.6043,1.6045,1.604,1.6045,136300000.0
2005-11-01 08:01:00,1.6045,1.6046,1.6042,1.6045,136300000.0
2005-11-01 08:02:00,1.6043,1.6045,1.6042,1.6045,136300000.0
2005-11-01 08:03:00,1.6043,1.6045,1.6043,1.6045,136300000.0
2005-11-01 08:04:00,1.6045,1.6053,1.6044,1.6053,136300000.0
2005-11-01 08:05:00,1.6052,1.6053,1.6046,1.6052,136300000.0
2005-11-01 08:06:00,1.6051,1.6051,1.6047,1.6048,136300000.0
2005-11-01 08:07:00,1.6047,1.6049,1.6046,1.6049,136300000.0
2005-11-01 08:08:00,1.6051,1.6052,1.6049,1.6052,136300000.0
2005-11-01 08:09:00,1.6053,1.6053,1.605,1.6051,136300000.0
2005-11-01 08:10:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-11-01 08:11:00,1.6053,1.6053,1.6048,1.605,136300000.0
2005-11-01 08:12:00,1.6052,1.6052,1.6048,1.6052,136300000.0
2005-11-01 08:13:00,1.6055,1.606,1.6054,1.6059,136300000.0
2005-11-01 08:14:00,1.6058,1.6068,1.6056,1.6068,136300000.0
2005-11-01 08:15:00,1.6071,1.6072,1.6063,1.6065,136300000.0
2005-11-01 08:16:00,1.6066,1.6066,1.6061,1.6064,136300000.0
2005-11-01 08:17:00,1.6065,1.6065,1.6061,1.6062,136300000.0
2005-11-01 08:18:00,1.6062,1.6064,1.6061,1.6062,136300000.0
2005-11-01 08:19:00,1.6063,1.6063,1.6059,1.6063,136300000.0
2005-11-01 08:20:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2005-11-01 08:21:00,1.6066,1.6066,1.6061,1.6062,136300000.0
2005-11-01 08:22:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-11-01 08:23:00,1.6062,1.6066,1.6057,1.6065,136300000.0
2005-11-01 08:24:00,1.6064,1.607,1.6058,1.6065,136300000.0
2005-11-01 08:25:00,1.6066,1.6067,1.6059,1.6059,136300000.0
2005-11-01 08:26:00,1.6062,1.6062,1.6057,1.6057,136300000.0
2005-11-01 08:27:00,1.6058,1.606,1.6057,1.6059,136300000.0
2005-11-01 08:28:00,1.6058,1.6062,1.6057,1.6059,136300000.0
2005-11-01 08:29:00,1.6059,1.6063,1.6058,1.6063,136300000.0
2005-11-01 08:30:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-11-01 08:31:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-11-01 08:34:00,1.6062,1.6064,1.6059,1.6059,136300000.0
2005-11-01 08:35:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2005-11-01 08:36:00,1.6059,1.6063,1.6059,1.6062,136300000.0
2005-11-01 08:37:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2005-11-01 08:38:00,1.6059,1.6061,1.6059,1.6059,136300000.0
2005-11-01 08:39:00,1.6059,1.6062,1.6059,1.6059,136300000.0
2005-11-01 08:40:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-11-01 08:41:00,1.6062,1.6062,1.6058,1.6058,136300000.0
2005-11-01 08:42:00,1.6057,1.606,1.6057,1.6059,136300000.0
2005-11-01 08:43:00,1.6062,1.6062,1.606,1.6062,136300000.0
2005-11-01 08:44:00,1.6062,1.6062,1.6059,1.6062,136300000.0
2005-11-01 08:45:00,1.6064,1.6066,1.606,1.606,136300000.0
2005-11-01 08:46:00,1.6062,1.6063,1.6056,1.6056,136300000.0
2005-11-01 08:47:00,1.6056,1.6069,1.6054,1.6066,136300000.0
2005-11-01 08:48:00,1.6065,1.6068,1.6064,1.6068,136300000.0
2005-11-01 08:49:00,1.6068,1.607,1.6066,1.6069,136300000.0
2005-11-01 08:50:00,1.6069,1.6069,1.6063,1.6065,136300000.0
2005-11-01 08:51:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2005-11-01 08:52:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-11-01 08:53:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2005-11-01 08:54:00,1.6066,1.6067,1.6065,1.6067,136300000.0
2005-11-01 08:55:00,1.6069,1.6069,1.6062,1.6062,136300000.0
2005-11-01 08:56:00,1.6064,1.6066,1.6062,1.6065,136300000.0
2005-11-01 08:57:00,1.6066,1.6074,1.6065,1.6069,136300000.0
2005-11-01 08:58:00,1.607,1.607,1.6064,1.6065,136300000.0
2005-11-01 08:59:00,1.6064,1.6067,1.6062,1.6062,136300000.0
2005-11-01 09:00:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2005-11-01 09:01:00,1.6066,1.6073,1.6066,1.6069,136300000.0
2005-11-01 09:02:00,1.6068,1.607,1.6062,1.6068,136300000.0
2005-11-01 09:03:00,1.6064,1.6065,1.6062,1.6064,136300000.0
2005-11-01 09:04:00,1.6062,1.6065,1.6062,1.6062,136300000.0
2005-11-01 09:05:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-11-01 09:06:00,1.6059,1.6064,1.6059,1.6064,136300000.0
2005-11-01 09:07:00,1.6062,1.6063,1.6056,1.6056,136300000.0
2005-11-01 09:08:00,1.6056,1.6057,1.6053,1.6057,136300000.0
2005-11-01 09:09:00,1.6056,1.6058,1.6054,1.6058,136300000.0
2005-11-01 09:10:00,1.6056,1.606,1.6055,1.6059,136300000.0
2005-11-01 09:11:00,1.6062,1.6062,1.6057,1.6062,136300000.0
2005-11-01 09:12:00,1.6062,1.6066,1.606,1.6066,136300000.0
2005-11-01 09:13:00,1.6066,1.6072,1.6065,1.6071,136300000.0
2005-11-01 09:14:00,1.607,1.6071,1.6067,1.6071,136300000.0
2005-11-01 09:15:00,1.6071,1.6074,1.6068,1.6074,136300000.0
2005-11-01 09:16:00,1.6075,1.6075,1.6071,1.6072,136300000.0
2005-11-01 09:17:00,1.6071,1.6076,1.6068,1.6076,136300000.0
2005-11-01 09:18:00,1.6076,1.608,1.6072,1.6074,136300000.0
2005-11-01 09:19:00,1.6073,1.6078,1.6072,1.6076,136300000.0
2005-11-01 09:20:00,1.6076,1.608,1.6072,1.6076,136300000.0
2005-11-01 09:21:00,1.6075,1.6075,1.6068,1.6069,136300000.0
2005-11-01 09:22:00,1.6068,1.6079,1.6067,1.6079,136300000.0
2005-11-01 09:23:00,1.6078,1.608,1.6074,1.6076,136300000.0
2005-11-01 09:24:00,1.6077,1.6083,1.6076,1.6083,136300000.0
2005-11-01 09:25:00,1.608,1.608,1.6077,1.6078,136300000.0
2005-11-01 09:26:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2005-11-01 09:27:00,1.6077,1.6079,1.6075,1.6077,136300000.0
2005-11-01 09:28:00,1.6076,1.6077,1.6073,1.6077,136300000.0
2005-11-01 09:29:00,1.6079,1.6079,1.6076,1.6078,136300000.0
2005-11-01 09:30:00,1.6077,1.6078,1.6075,1.6076,136300000.0
2005-11-01 09:31:00,1.6079,1.6079,1.6076,1.6079,136300000.0
2005-11-01 09:32:00,1.6077,1.608,1.6076,1.6077,136300000.0
2005-11-01 09:33:00,1.6076,1.6085,1.6076,1.6085,136300000.0
2005-11-01 09:34:00,1.6083,1.6089,1.6082,1.6086,136300000.0
2005-11-01 09:35:00,1.6085,1.6085,1.608,1.6083,136300000.0
2005-11-01 09:36:00,1.6081,1.6086,1.6081,1.6086,136300000.0
2005-11-01 09:37:00,1.6085,1.6091,1.6084,1.6088,136300000.0
2005-11-01 09:38:00,1.6087,1.6093,1.6086,1.6093,136300000.0
2005-11-01 09:39:00,1.6092,1.6096,1.6089,1.6095,136300000.0
2005-11-01 09:40:00,1.6095,1.6095,1.6091,1.6094,136300000.0
2005-11-01 09:41:00,1.6093,1.6094,1.6089,1.6094,136300000.0
2005-11-01 09:42:00,1.6095,1.6099,1.6094,1.6099,136300000.0
2005-11-01 09:43:00,1.6098,1.6101,1.6098,1.61,136300000.0
2005-11-01 09:44:00,1.6101,1.6101,1.6097,1.6098,136300000.0
2005-11-01 09:45:00,1.61,1.6102,1.6098,1.61,136300000.0
2005-11-01 09:46:00,1.6102,1.6105,1.6099,1.6102,136300000.0
2005-11-01 09:47:00,1.61,1.6101,1.6097,1.6101,136300000.0
2005-11-01 09:48:00,1.6102,1.6103,1.6097,1.6097,136300000.0
2005-11-01 09:49:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2005-11-01 09:50:00,1.61,1.6101,1.6097,1.6098,136300000.0
2005-11-01 09:51:00,1.61,1.6103,1.6097,1.61,136300000.0
2005-11-01 09:52:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-11-01 09:53:00,1.6098,1.61,1.6094,1.6095,136300000.0
2005-11-01 09:54:00,1.6095,1.6096,1.6091,1.6092,136300000.0
2005-11-01 09:55:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-11-01 09:56:00,1.609,1.6091,1.6089,1.6091,136300000.0
2005-11-01 09:57:00,1.6088,1.6089,1.6083,1.6083,136300000.0
2005-11-01 09:59:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-11-01 10:00:00,1.609,1.6094,1.6088,1.6091,136300000.0
2005-11-01 10:01:00,1.609,1.6095,1.6089,1.6095,136300000.0
2005-11-01 10:02:00,1.6093,1.6093,1.6087,1.6089,136300000.0
2005-11-01 10:03:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2005-11-01 10:04:00,1.6086,1.6087,1.6083,1.6083,136300000.0
2005-11-01 10:05:00,1.6085,1.6088,1.6081,1.6088,136300000.0
2005-11-01 10:06:00,1.6087,1.609,1.6084,1.609,136300000.0
2005-11-01 10:07:00,1.6088,1.6089,1.6086,1.6089,136300000.0
2005-11-01 10:08:00,1.6089,1.6089,1.6083,1.6089,136300000.0
2005-11-01 10:09:00,1.6086,1.6091,1.6083,1.6085,136300000.0
2005-11-01 10:10:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2005-11-01 10:11:00,1.6087,1.6088,1.6085,1.6088,136300000.0
2005-11-01 10:12:00,1.609,1.6092,1.6088,1.6092,136300000.0
2005-11-01 10:13:00,1.6093,1.6093,1.609,1.6093,136300000.0
2005-11-01 10:14:00,1.6092,1.6092,1.6087,1.609,136300000.0
2005-11-01 10:20:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-11-01 10:21:00,1.6092,1.6092,1.6088,1.6092,136300000.0
2005-11-01 10:22:00,1.6093,1.6093,1.609,1.6092,136300000.0
2005-11-01 10:23:00,1.6093,1.6095,1.6089,1.6091,136300000.0
2005-11-01 10:24:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2005-11-01 10:25:00,1.6094,1.6095,1.6089,1.6092,136300000.0
2005-11-01 10:26:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2005-11-01 10:27:00,1.6092,1.6093,1.609,1.6093,136300000.0
2005-11-01 10:28:00,1.6092,1.6093,1.609,1.609,136300000.0
2005-11-01 10:35:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-11-01 10:36:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2005-11-01 10:37:00,1.6089,1.6091,1.6088,1.609,136300000.0
2005-11-01 10:38:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2005-11-01 10:39:00,1.6094,1.6099,1.6094,1.6096,136300000.0
2005-11-01 10:40:00,1.6095,1.6099,1.6095,1.6099,136300000.0
2005-11-01 10:41:00,1.6098,1.6101,1.6096,1.6097,136300000.0
2005-11-01 10:42:00,1.6096,1.6097,1.6093,1.6095,136300000.0
2005-11-01 10:43:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2005-11-01 10:44:00,1.6093,1.6096,1.6092,1.6096,136300000.0
2005-11-01 10:45:00,1.6097,1.6097,1.6092,1.6093,136300000.0
2005-11-01 10:46:00,1.6094,1.6106,1.6094,1.6105,136300000.0
2005-11-01 10:47:00,1.6106,1.6106,1.6103,1.6105,136300000.0
2005-11-01 10:48:00,1.6106,1.6107,1.6102,1.6107,136300000.0
2005-11-01 10:49:00,1.6108,1.6109,1.6103,1.6104,136300000.0
2005-11-01 10:50:00,1.6105,1.6105,1.6099,1.6101,136300000.0
2005-11-01 10:51:00,1.61,1.6101,1.6097,1.6098,136300000.0
2005-11-01 10:52:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2005-11-01 10:53:00,1.6097,1.6098,1.6095,1.6098,136300000.0
2005-11-01 10:54:00,1.61,1.61,1.6094,1.6096,136300000.0
2005-11-01 10:55:00,1.6097,1.6099,1.6095,1.6097,136300000.0
2005-11-01 10:56:00,1.6098,1.6101,1.6093,1.6094,136300000.0
2005-11-01 10:57:00,1.6095,1.6099,1.6095,1.6096,136300000.0
2005-11-01 10:58:00,1.6098,1.6104,1.6097,1.6103,136300000.0
2005-11-01 10:59:00,1.6105,1.6111,1.6101,1.611,136300000.0
2005-11-01 11:00:00,1.6111,1.6114,1.6108,1.6112,136300000.0
2005-11-01 11:01:00,1.6111,1.6114,1.6108,1.6112,136300000.0
2005-11-01 11:02:00,1.6111,1.6113,1.6107,1.6109,136300000.0
2005-11-01 11:03:00,1.611,1.6111,1.6104,1.6104,136300000.0
2005-11-01 11:04:00,1.6103,1.6108,1.6102,1.6108,136300000.0
2005-11-01 11:05:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2005-11-01 11:06:00,1.6106,1.6106,1.6104,1.6105,136300000.0
2005-11-01 11:07:00,1.6102,1.6104,1.6099,1.6103,136300000.0
2005-11-01 11:08:00,1.6104,1.6105,1.6102,1.6103,136300000.0
2005-11-01 11:09:00,1.6104,1.6107,1.6104,1.6105,136300000.0
2005-11-01 11:10:00,1.6104,1.6108,1.6104,1.6108,136300000.0
2005-11-01 11:11:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2005-11-01 11:12:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-11-01 11:13:00,1.6104,1.6109,1.6104,1.6104,136300000.0
2005-11-01 11:14:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2005-11-01 11:15:00,1.6105,1.6113,1.6105,1.6113,136300000.0
2005-11-01 11:16:00,1.6111,1.6113,1.611,1.6112,136300000.0
2005-11-01 11:17:00,1.6111,1.6113,1.611,1.6111,136300000.0
2005-11-01 11:18:00,1.6112,1.6113,1.6107,1.6107,136300000.0
2005-11-01 11:19:00,1.6108,1.6111,1.6108,1.6108,136300000.0
2005-11-01 11:20:00,1.6106,1.6111,1.6106,1.6111,136300000.0
2005-11-01 11:21:00,1.6111,1.6112,1.6111,1.6112,136300000.0
2005-11-01 11:22:00,1.6114,1.6115,1.611,1.6112,136300000.0
2005-11-01 11:23:00,1.611,1.6111,1.6108,1.611,136300000.0
2005-11-01 11:24:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2005-11-01 11:25:00,1.6111,1.6111,1.6107,1.6109,136300000.0
2005-11-01 11:26:00,1.6108,1.6109,1.6107,1.6107,136300000.0
2005-11-01 11:27:00,1.6106,1.611,1.6105,1.6105,136300000.0
2005-11-01 11:28:00,1.6106,1.6109,1.6106,1.6108,136300000.0
2005-11-01 11:29:00,1.6107,1.6109,1.6104,1.6108,136300000.0
2005-11-01 11:30:00,1.611,1.611,1.6103,1.6105,136300000.0
2005-11-01 11:31:00,1.6102,1.6112,1.6101,1.6111,136300000.0
2005-11-01 11:32:00,1.6113,1.6115,1.6111,1.6112,136300000.0
2005-11-01 11:33:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2005-11-01 11:34:00,1.6116,1.612,1.6114,1.6117,136300000.0
2005-11-01 11:35:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2005-11-01 11:36:00,1.6115,1.6121,1.6114,1.6121,136300000.0
2005-11-01 11:37:00,1.6122,1.6122,1.6115,1.6118,136300000.0
2005-11-01 11:38:00,1.612,1.6124,1.6119,1.612,136300000.0
2005-11-01 11:39:00,1.6119,1.6125,1.6118,1.6122,136300000.0
2005-11-01 11:40:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2005-11-01 11:41:00,1.6123,1.6123,1.6114,1.6115,136300000.0
2005-11-01 11:42:00,1.6114,1.6115,1.6111,1.6112,136300000.0
2005-11-01 11:43:00,1.611,1.6111,1.6108,1.6109,136300000.0
2005-11-01 11:44:00,1.6108,1.6112,1.6108,1.6111,136300000.0
2005-11-01 11:45:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2005-11-01 11:46:00,1.6114,1.6114,1.6111,1.6112,136300000.0
2005-11-01 11:47:00,1.611,1.611,1.6109,1.611,136300000.0
2005-11-01 11:48:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2005-11-01 11:49:00,1.611,1.6112,1.611,1.6111,136300000.0
2005-11-01 11:50:00,1.611,1.6113,1.6109,1.6113,136300000.0
2005-11-01 11:51:00,1.6114,1.6118,1.6113,1.6118,136300000.0
2005-11-01 11:52:00,1.6119,1.6119,1.6112,1.6113,136300000.0
2005-11-01 11:53:00,1.6112,1.6112,1.6108,1.6108,136300000.0
2005-11-01 11:54:00,1.6109,1.6109,1.6105,1.6107,136300000.0
2005-11-01 11:55:00,1.6106,1.6107,1.6101,1.6101,136300000.0
2005-11-01 11:56:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2005-11-01 11:57:00,1.6105,1.6105,1.6098,1.61,136300000.0
2005-11-01 11:58:00,1.6102,1.6105,1.6102,1.6104,136300000.0
2005-11-01 11:59:00,1.6105,1.6112,1.6105,1.6112,136300000.0
2005-11-01 12:00:00,1.611,1.611,1.6106,1.6108,136300000.0
2005-11-01 12:01:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-11-01 12:02:00,1.611,1.611,1.6106,1.6108,136300000.0
2005-11-01 12:03:00,1.6109,1.6111,1.6107,1.6111,136300000.0
2005-11-01 12:04:00,1.6112,1.6114,1.611,1.6114,136300000.0
2005-11-01 12:05:00,1.6114,1.6116,1.6113,1.6115,136300000.0
2005-11-01 12:06:00,1.6116,1.6117,1.6113,1.6114,136300000.0
2005-11-01 12:07:00,1.6113,1.6117,1.6109,1.6111,136300000.0
2005-11-01 12:08:00,1.6112,1.6112,1.6106,1.6106,136300000.0
2005-11-01 12:09:00,1.6107,1.6108,1.6105,1.6105,136300000.0
2005-11-01 12:10:00,1.6106,1.611,1.6106,1.611,136300000.0
2005-11-01 12:11:00,1.6111,1.6114,1.611,1.6112,136300000.0
2005-11-01 12:12:00,1.6111,1.6112,1.6109,1.6109,136300000.0
2005-11-01 12:13:00,1.6108,1.6108,1.6105,1.6106,136300000.0
2005-11-01 12:14:00,1.6107,1.6109,1.6106,1.6108,136300000.0
2005-11-01 12:15:00,1.6107,1.6108,1.61,1.61,136300000.0
2005-11-01 12:16:00,1.6101,1.6103,1.6097,1.6098,136300000.0
2005-11-01 12:17:00,1.6097,1.6098,1.6092,1.6093,136300000.0
2005-11-01 12:18:00,1.6094,1.61,1.6094,1.6095,136300000.0
2005-11-01 12:19:00,1.6093,1.6096,1.6093,1.6094,136300000.0
2005-11-01 12:20:00,1.6093,1.6096,1.6092,1.6093,136300000.0
2005-11-01 12:21:00,1.6094,1.6099,1.6094,1.6096,136300000.0
2005-11-01 12:22:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2005-11-01 12:23:00,1.609,1.6094,1.609,1.6094,136300000.0
2005-11-01 12:24:00,1.6093,1.6094,1.6089,1.6093,136300000.0
2005-11-01 12:25:00,1.6094,1.6095,1.6092,1.6092,136300000.0
2005-11-01 12:26:00,1.6093,1.6093,1.6088,1.6088,136300000.0
2005-11-01 12:27:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2005-11-01 12:28:00,1.6087,1.6087,1.6085,1.6087,136300000.0
2005-11-01 12:29:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2005-11-01 12:30:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2005-11-01 12:31:00,1.6085,1.6086,1.6083,1.6084,136300000.0
2005-11-01 12:32:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2005-11-01 12:33:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2005-11-01 12:34:00,1.6087,1.6088,1.6085,1.6087,136300000.0
2005-11-01 12:35:00,1.6086,1.609,1.6085,1.609,136300000.0
2005-11-01 12:36:00,1.6089,1.6091,1.6087,1.609,136300000.0
2005-11-01 12:37:00,1.6088,1.609,1.6083,1.6087,136300000.0
2005-11-01 12:38:00,1.6085,1.6086,1.6079,1.608,136300000.0
2005-11-01 12:39:00,1.6081,1.6083,1.608,1.6082,136300000.0
2005-11-01 12:40:00,1.6083,1.6083,1.6079,1.6082,136300000.0
2005-11-01 12:41:00,1.6081,1.6085,1.6081,1.6085,136300000.0
2005-11-01 12:42:00,1.6084,1.6086,1.6084,1.6085,136300000.0
2005-11-01 12:43:00,1.6086,1.6089,1.6085,1.6088,136300000.0
2005-11-01 12:44:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2005-11-01 12:45:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2005-11-01 12:46:00,1.6085,1.6088,1.6085,1.6088,136300000.0
2005-11-01 12:47:00,1.6085,1.6089,1.6085,1.6089,136300000.0
2005-11-01 12:48:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-11-01 12:49:00,1.6089,1.609,1.6088,1.6089,136300000.0
2005-11-01 12:50:00,1.609,1.609,1.6088,1.6089,136300000.0
2005-11-01 12:51:00,1.609,1.609,1.6088,1.6088,136300000.0
2005-11-01 12:52:00,1.609,1.6093,1.6088,1.609,136300000.0
2005-11-01 12:53:00,1.6091,1.6092,1.6089,1.609,136300000.0
2005-11-01 12:54:00,1.6089,1.6093,1.6088,1.6091,136300000.0
2005-11-01 12:55:00,1.6089,1.6092,1.6088,1.6089,136300000.0
2005-11-01 12:56:00,1.6088,1.6094,1.6088,1.609,136300000.0
2005-11-01 12:57:00,1.6089,1.6093,1.6088,1.6093,136300000.0
2005-11-01 12:58:00,1.609,1.6092,1.6087,1.6088,136300000.0
2005-11-01 12:59:00,1.6089,1.6094,1.6089,1.6094,136300000.0
2005-11-01 13:00:00,1.6093,1.6093,1.6087,1.609,136300000.0
2005-11-01 13:01:00,1.6091,1.6094,1.6089,1.6089,136300000.0
2005-11-01 13:02:00,1.609,1.6091,1.6087,1.6088,136300000.0
2005-11-01 13:03:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2005-11-01 13:04:00,1.6081,1.6086,1.608,1.6081,136300000.0
2005-11-01 13:05:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2005-11-01 13:06:00,1.6084,1.6084,1.6081,1.6082,136300000.0
2005-11-01 13:07:00,1.6081,1.6085,1.6081,1.6083,136300000.0
2005-11-01 13:08:00,1.6082,1.6083,1.6082,1.6082,136300000.0
2005-11-01 13:09:00,1.608,1.6081,1.6079,1.6079,136300000.0
2005-11-01 13:10:00,1.6078,1.6081,1.6078,1.6079,136300000.0
2005-11-01 13:11:00,1.608,1.6082,1.608,1.608,136300000.0
2005-11-01 13:12:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-11-01 13:13:00,1.608,1.6082,1.6079,1.6081,136300000.0
2005-11-01 13:14:00,1.6082,1.6083,1.6081,1.6083,136300000.0
2005-11-01 13:15:00,1.6084,1.6085,1.6081,1.6082,136300000.0
2005-11-01 13:16:00,1.6078,1.6082,1.6078,1.6081,136300000.0
2005-11-01 13:17:00,1.6082,1.6082,1.6081,1.6082,136300000.0
2005-11-01 13:18:00,1.6081,1.6085,1.6081,1.6082,136300000.0
2005-11-01 13:19:00,1.6083,1.6086,1.6083,1.6085,136300000.0
2005-11-01 13:20:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2005-11-01 13:21:00,1.6086,1.6089,1.6086,1.6087,136300000.0
2005-11-01 13:22:00,1.6086,1.6086,1.6082,1.6082,136300000.0
2005-11-01 13:23:00,1.6083,1.6085,1.6081,1.6082,136300000.0
2005-11-01 13:24:00,1.6081,1.6085,1.6081,1.6083,136300000.0
2005-11-01 13:25:00,1.6085,1.6087,1.6085,1.6086,136300000.0
2005-11-01 13:26:00,1.6087,1.6092,1.6085,1.6091,136300000.0
2005-11-01 13:27:00,1.609,1.6091,1.6087,1.6088,136300000.0
2005-11-01 13:28:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-11-01 13:29:00,1.609,1.6091,1.6089,1.609,136300000.0
2005-11-01 13:30:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-11-01 13:31:00,1.6088,1.609,1.6087,1.609,136300000.0
2005-11-01 13:32:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-11-01 13:33:00,1.6092,1.6095,1.6091,1.6094,136300000.0
2005-11-01 13:34:00,1.6095,1.61,1.6094,1.6098,136300000.0
2005-11-01 13:35:00,1.6097,1.6102,1.6097,1.6097,136300000.0
2005-11-01 13:36:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-11-01 13:37:00,1.6099,1.6101,1.6098,1.6101,136300000.0
2005-11-01 13:38:00,1.6102,1.6102,1.6099,1.61,136300000.0
2005-11-01 13:39:00,1.6101,1.6103,1.6098,1.61,136300000.0
2005-11-01 13:40:00,1.6099,1.61,1.609,1.6091,136300000.0
2005-11-01 13:41:00,1.609,1.6096,1.609,1.6095,136300000.0
2005-11-01 13:42:00,1.6094,1.6099,1.6094,1.6096,136300000.0
2005-11-01 13:43:00,1.6095,1.6097,1.6095,1.6096,136300000.0
2005-11-01 13:44:00,1.6097,1.6099,1.6095,1.6095,136300000.0
2005-11-01 13:45:00,1.6094,1.6099,1.6094,1.6096,136300000.0
2005-11-01 13:46:00,1.6095,1.6096,1.6092,1.6092,136300000.0
2005-11-01 13:47:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2005-11-01 13:48:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-11-01 13:49:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-11-01 13:50:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2005-11-01 13:51:00,1.6096,1.6096,1.6092,1.6092,136300000.0
2005-11-01 13:52:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2005-11-01 13:53:00,1.6091,1.6094,1.6091,1.6093,136300000.0
2005-11-01 13:54:00,1.6091,1.6092,1.6087,1.609,136300000.0
2005-11-01 13:55:00,1.6089,1.609,1.6089,1.609,136300000.0
2005-11-01 13:56:00,1.6089,1.609,1.6089,1.609,136300000.0
2005-11-01 13:57:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-11-01 13:58:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2005-11-01 13:59:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-11-01 14:00:00,1.6093,1.6094,1.6089,1.6094,136300000.0
2005-11-01 14:01:00,1.6092,1.6097,1.6092,1.6093,136300000.0
2005-11-01 14:02:00,1.6094,1.6095,1.6092,1.6093,136300000.0
2005-11-01 14:03:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-11-01 14:04:00,1.609,1.609,1.6086,1.6088,136300000.0
2005-11-01 14:05:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-11-01 14:06:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2005-11-01 14:07:00,1.6084,1.6089,1.6084,1.6085,136300000.0
2005-11-01 14:08:00,1.6083,1.6091,1.6082,1.609,136300000.0
2005-11-01 14:09:00,1.6089,1.609,1.6085,1.6089,136300000.0
2005-11-01 14:10:00,1.6088,1.6089,1.6085,1.6087,136300000.0
2005-11-01 14:11:00,1.6086,1.6088,1.6083,1.6083,136300000.0
2005-11-01 14:12:00,1.6083,1.6087,1.6083,1.6087,136300000.0
2005-11-01 14:13:00,1.6086,1.6087,1.6085,1.6086,136300000.0
2005-11-01 14:14:00,1.6085,1.6086,1.608,1.6081,136300000.0
2005-11-01 14:15:00,1.608,1.6085,1.608,1.6085,136300000.0
2005-11-01 14:16:00,1.6084,1.6088,1.6084,1.6085,136300000.0
2005-11-01 14:17:00,1.6084,1.6087,1.6083,1.6085,136300000.0
2005-11-01 14:18:00,1.6086,1.6086,1.6083,1.6085,136300000.0
2005-11-01 14:19:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2005-11-01 14:20:00,1.6087,1.6091,1.6084,1.6091,136300000.0
2005-11-01 14:21:00,1.609,1.6093,1.6087,1.6092,136300000.0
2005-11-01 14:22:00,1.6093,1.6097,1.609,1.6097,136300000.0
2005-11-01 14:23:00,1.6095,1.6097,1.6093,1.6097,136300000.0
2005-11-01 14:24:00,1.6096,1.6098,1.6093,1.6097,136300000.0
2005-11-01 14:25:00,1.6096,1.6096,1.6091,1.6095,136300000.0
2005-11-01 14:26:00,1.6096,1.6097,1.6091,1.6096,136300000.0
2005-11-01 14:27:00,1.6097,1.6099,1.6096,1.6098,136300000.0
2005-11-01 14:28:00,1.6099,1.6101,1.6097,1.6101,136300000.0
2005-11-01 14:29:00,1.6102,1.6103,1.61,1.61,136300000.0
2005-11-01 14:30:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-11-01 14:31:00,1.6104,1.6105,1.6093,1.6101,136300000.0
2005-11-01 14:32:00,1.61,1.61,1.6095,1.6095,136300000.0
2005-11-01 14:33:00,1.6097,1.6097,1.6094,1.6094,136300000.0
2005-11-01 14:34:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2005-11-01 14:35:00,1.6093,1.6095,1.6092,1.6092,136300000.0
2005-11-01 14:36:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2005-11-01 14:37:00,1.6088,1.609,1.6086,1.6086,136300000.0
2005-11-01 14:38:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2005-11-01 14:39:00,1.6086,1.6088,1.6085,1.6088,136300000.0
2005-11-01 14:40:00,1.6089,1.6091,1.6088,1.6091,136300000.0
2005-11-01 14:41:00,1.609,1.6091,1.6087,1.6087,136300000.0
2005-11-01 14:42:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2005-11-01 14:43:00,1.6088,1.6088,1.6082,1.6083,136300000.0
2005-11-01 14:44:00,1.6082,1.6085,1.6081,1.6085,136300000.0
2005-11-01 14:45:00,1.6087,1.6087,1.6083,1.6086,136300000.0
2005-11-01 14:46:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2005-11-01 14:47:00,1.6084,1.6087,1.6084,1.6085,136300000.0
2005-11-01 14:48:00,1.6087,1.6087,1.6081,1.6082,136300000.0
2005-11-01 14:49:00,1.6083,1.6086,1.6083,1.6085,136300000.0
2005-11-01 14:50:00,1.6084,1.6084,1.6081,1.6082,136300000.0
2005-11-01 14:51:00,1.6083,1.6083,1.608,1.608,136300000.0
2005-11-01 14:52:00,1.6081,1.6085,1.6079,1.6085,136300000.0
2005-11-01 14:53:00,1.6086,1.6086,1.608,1.6083,136300000.0
2005-11-01 14:54:00,1.6082,1.6083,1.6079,1.6082,136300000.0
2005-11-01 14:55:00,1.6081,1.6081,1.6075,1.6077,136300000.0
2005-11-01 14:56:00,1.6076,1.6078,1.6073,1.6077,136300000.0
2005-11-01 14:57:00,1.6075,1.6079,1.6075,1.6078,136300000.0
2005-11-01 14:58:00,1.6077,1.6078,1.6075,1.6075,136300000.0
2005-11-01 14:59:00,1.6076,1.6078,1.6072,1.6076,136300000.0
2005-11-01 15:00:00,1.6075,1.6077,1.6074,1.6077,136300000.0
2005-11-01 15:01:00,1.6078,1.6078,1.6073,1.6077,136300000.0
2005-11-01 15:02:00,1.608,1.608,1.608,1.608,136300000.0
2005-11-01 15:03:00,1.6081,1.6081,1.6075,1.6076,136300000.0
2005-11-01 15:04:00,1.6074,1.6078,1.6073,1.6076,136300000.0
2005-11-01 15:05:00,1.6077,1.6078,1.6073,1.6075,136300000.0
2005-11-01 15:06:00,1.6074,1.6075,1.6071,1.6075,136300000.0
2005-11-01 15:07:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2005-11-01 15:08:00,1.6074,1.6074,1.6069,1.6071,136300000.0
2005-11-01 15:09:00,1.607,1.6074,1.6067,1.6074,136300000.0
2005-11-01 15:10:00,1.6073,1.6073,1.6067,1.6071,136300000.0
2005-11-01 15:11:00,1.607,1.607,1.6069,1.6069,136300000.0
2005-11-01 15:12:00,1.607,1.6071,1.6069,1.6071,136300000.0
2005-11-01 15:14:00,1.6073,1.6077,1.607,1.6074,136300000.0
2005-11-01 15:15:00,1.6075,1.6075,1.6072,1.6072,136300000.0
2005-11-01 15:16:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2005-11-01 15:17:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2005-11-01 15:18:00,1.6076,1.6076,1.6071,1.6074,136300000.0
2005-11-01 15:19:00,1.6075,1.6075,1.6072,1.6074,136300000.0
2005-11-01 15:20:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2005-11-01 15:21:00,1.6076,1.6077,1.6074,1.6075,136300000.0
2005-11-01 15:22:00,1.6074,1.6075,1.6073,1.6074,136300000.0
2005-11-01 15:23:00,1.6075,1.6077,1.6075,1.6077,136300000.0
2005-11-01 15:24:00,1.6078,1.6079,1.6075,1.6077,136300000.0
2005-11-01 15:25:00,1.6078,1.6079,1.6076,1.6076,136300000.0
2005-11-01 15:26:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-11-01 15:27:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2005-11-01 15:28:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2005-11-01 15:29:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2005-11-01 15:30:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2005-11-01 15:31:00,1.6077,1.6077,1.6074,1.6075,136300000.0
2005-11-01 15:32:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2005-11-01 15:33:00,1.6071,1.6073,1.6067,1.6071,136300000.0
2005-11-01 15:34:00,1.6072,1.6074,1.607,1.6073,136300000.0
2005-11-01 15:35:00,1.6072,1.6073,1.6065,1.6067,136300000.0
2005-11-01 15:36:00,1.6066,1.6069,1.6063,1.6068,136300000.0
2005-11-01 15:37:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-11-01 15:38:00,1.6065,1.6065,1.6062,1.6064,136300000.0
2005-11-01 15:39:00,1.6065,1.6069,1.6064,1.6064,136300000.0
2005-11-01 15:40:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2005-11-01 15:41:00,1.6062,1.6066,1.606,1.6066,136300000.0
2005-11-01 15:42:00,1.6062,1.6066,1.6057,1.6062,136300000.0
2005-11-01 15:43:00,1.6061,1.6064,1.6059,1.6059,136300000.0
2005-11-01 15:44:00,1.6058,1.6062,1.6058,1.6061,136300000.0
2005-11-01 15:45:00,1.6062,1.6064,1.6059,1.6061,136300000.0
2005-11-01 15:46:00,1.606,1.6062,1.6059,1.606,136300000.0
2005-11-01 15:47:00,1.6061,1.6064,1.6059,1.6062,136300000.0
2005-11-01 15:48:00,1.6063,1.6068,1.6061,1.6066,136300000.0
2005-11-01 15:49:00,1.6067,1.6068,1.6064,1.6064,136300000.0
2005-11-01 15:50:00,1.6065,1.607,1.6064,1.6066,136300000.0
2005-11-01 15:51:00,1.6067,1.6076,1.6067,1.6074,136300000.0
2005-11-01 15:52:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2005-11-01 15:53:00,1.6072,1.6073,1.607,1.6071,136300000.0
2005-11-01 15:54:00,1.607,1.6077,1.607,1.6073,136300000.0
2005-11-01 15:55:00,1.6074,1.6074,1.607,1.6071,136300000.0
2005-11-01 15:56:00,1.6072,1.608,1.6071,1.6077,136300000.0
2005-11-01 15:57:00,1.6078,1.6089,1.6078,1.6085,136300000.0
2005-11-01 15:58:00,1.6086,1.6089,1.6083,1.6089,136300000.0
2005-11-01 15:59:00,1.609,1.6098,1.6085,1.6091,136300000.0
2005-11-01 16:00:00,1.609,1.609,1.6077,1.6082,136300000.0
2005-11-01 16:01:00,1.6081,1.6087,1.6075,1.6084,136300000.0
2005-11-01 16:02:00,1.6083,1.6084,1.6074,1.6077,136300000.0
2005-11-01 16:03:00,1.6075,1.608,1.6073,1.6075,136300000.0
2005-11-01 16:04:00,1.6079,1.608,1.6073,1.6078,136300000.0
2005-11-01 16:05:00,1.6075,1.6077,1.607,1.6075,136300000.0
2005-11-01 16:06:00,1.6076,1.6084,1.6076,1.6082,136300000.0
2005-11-01 16:07:00,1.6082,1.6089,1.6081,1.6085,136300000.0
2005-11-01 16:08:00,1.6083,1.6088,1.6082,1.6082,136300000.0
2005-11-01 16:09:00,1.6083,1.6091,1.6082,1.6087,136300000.0
2005-11-01 16:10:00,1.6086,1.6094,1.6083,1.6092,136300000.0
2005-11-01 16:11:00,1.6091,1.6097,1.6085,1.6088,136300000.0
2005-11-01 16:12:00,1.6089,1.609,1.6084,1.6089,136300000.0
2005-11-01 16:13:00,1.6091,1.6096,1.6089,1.6095,136300000.0
2005-11-01 16:14:00,1.6094,1.6094,1.6087,1.6092,136300000.0
2005-11-01 16:15:00,1.6095,1.6102,1.609,1.6096,136300000.0
2005-11-01 16:16:00,1.6095,1.6101,1.6089,1.6093,136300000.0
2005-11-01 16:17:00,1.6091,1.6096,1.609,1.6093,136300000.0
2005-11-01 16:18:00,1.6092,1.6096,1.6089,1.6094,136300000.0
2005-11-01 16:19:00,1.6095,1.6098,1.6091,1.6093,136300000.0
2005-11-01 16:20:00,1.6094,1.6099,1.6092,1.6099,136300000.0
2005-11-01 16:21:00,1.6098,1.6104,1.6098,1.6103,136300000.0
2005-11-01 16:22:00,1.6102,1.6102,1.6096,1.6096,136300000.0
2005-11-01 16:23:00,1.6098,1.6101,1.6096,1.6099,136300000.0
2005-11-01 16:24:00,1.6098,1.6102,1.6097,1.6101,136300000.0
2005-11-01 16:25:00,1.6102,1.6104,1.61,1.6103,136300000.0
2005-11-01 16:26:00,1.6104,1.6104,1.6097,1.6101,136300000.0
2005-11-01 16:27:00,1.6102,1.6104,1.6096,1.61,136300000.0
2005-11-01 16:28:00,1.6099,1.6104,1.6099,1.6101,136300000.0
2005-11-01 16:29:00,1.61,1.6102,1.6093,1.6098,136300000.0
2005-11-01 16:30:00,1.6099,1.6099,1.6095,1.6095,136300000.0
2005-11-01 16:31:00,1.6094,1.6099,1.6092,1.6095,136300000.0
2005-11-01 16:32:00,1.6097,1.61,1.6093,1.6096,136300000.0
2005-11-01 16:33:00,1.6097,1.61,1.6096,1.61,136300000.0
2005-11-01 16:34:00,1.6099,1.61,1.6088,1.6092,136300000.0
2005-11-01 16:35:00,1.6093,1.6095,1.6091,1.6095,136300000.0
2005-11-01 16:36:00,1.6094,1.6097,1.6093,1.6097,136300000.0
2005-11-01 16:37:00,1.61,1.6103,1.6097,1.6097,136300000.0
2005-11-01 16:38:00,1.6096,1.6101,1.6096,1.61,136300000.0
2005-11-01 16:39:00,1.6101,1.6104,1.6099,1.61,136300000.0
2005-11-01 16:40:00,1.6101,1.6103,1.6099,1.6101,136300000.0
2005-11-01 16:41:00,1.61,1.61,1.6095,1.6097,136300000.0
2005-11-01 16:42:00,1.6096,1.6099,1.6095,1.6098,136300000.0
2005-11-01 16:43:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-11-01 16:44:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-11-01 16:45:00,1.6098,1.6098,1.6093,1.6096,136300000.0
2005-11-01 16:46:00,1.6097,1.6097,1.6094,1.6095,136300000.0
2005-11-01 16:47:00,1.6096,1.61,1.6096,1.6098,136300000.0
2005-11-01 16:48:00,1.6097,1.6099,1.6092,1.6093,136300000.0
2005-11-01 16:49:00,1.6094,1.6098,1.6094,1.6094,136300000.0
2005-11-01 16:50:00,1.6095,1.6101,1.6095,1.6101,136300000.0
2005-11-01 16:51:00,1.6102,1.6105,1.6099,1.61,136300000.0
2005-11-01 16:52:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-11-01 16:53:00,1.6099,1.61,1.6094,1.6095,136300000.0
2005-11-01 16:54:00,1.6097,1.6101,1.6096,1.6101,136300000.0
2005-11-01 16:55:00,1.61,1.6102,1.6096,1.6098,136300000.0
2005-11-01 16:56:00,1.6096,1.61,1.6094,1.6098,136300000.0
2005-11-01 16:57:00,1.6099,1.6104,1.6098,1.6102,136300000.0
2005-11-01 16:58:00,1.6101,1.6104,1.61,1.6101,136300000.0
2005-11-01 16:59:00,1.61,1.6103,1.6098,1.6102,136300000.0
2005-11-01 17:00:00,1.6101,1.6101,1.6093,1.6093,136300000.0
2005-11-01 17:01:00,1.6092,1.6094,1.6089,1.609,136300000.0
2005-11-01 17:02:00,1.6091,1.6094,1.609,1.6091,136300000.0
2005-11-01 17:10:00,1.6094,1.6096,1.6089,1.6095,136300000.0
2005-11-01 17:11:00,1.6095,1.6097,1.6093,1.6095,136300000.0
2005-11-01 17:12:00,1.6096,1.61,1.6096,1.61,136300000.0
2005-11-01 17:13:00,1.61,1.6101,1.6098,1.61,136300000.0
2005-11-01 17:14:00,1.6098,1.6101,1.6094,1.6095,136300000.0
2005-11-01 17:15:00,1.6095,1.6097,1.6094,1.6095,136300000.0
2005-11-01 17:16:00,1.6096,1.6098,1.6094,1.6097,136300000.0
2005-11-01 17:17:00,1.6096,1.6099,1.6094,1.6098,136300000.0
2005-11-01 17:18:00,1.6097,1.6098,1.6095,1.6098,136300000.0
2005-11-01 17:19:00,1.6098,1.6103,1.6098,1.6102,136300000.0
2005-11-01 17:20:00,1.6101,1.6103,1.61,1.6102,136300000.0
2005-11-01 17:21:00,1.6101,1.6102,1.6098,1.6099,136300000.0
2005-11-01 17:22:00,1.61,1.61,1.6099,1.6099,136300000.0
2005-11-01 17:23:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-11-01 17:24:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2005-11-01 17:25:00,1.6098,1.6101,1.6097,1.6097,136300000.0
2005-11-01 17:26:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2005-11-01 17:27:00,1.61,1.61,1.6098,1.6099,136300000.0
2005-11-01 17:28:00,1.61,1.6103,1.6098,1.6101,136300000.0
2005-11-01 17:29:00,1.61,1.6102,1.6098,1.6099,136300000.0
2005-11-01 17:30:00,1.61,1.6107,1.6099,1.6101,136300000.0
2005-11-01 17:31:00,1.6102,1.6108,1.6098,1.6105,136300000.0
2005-11-01 17:32:00,1.6107,1.611,1.6105,1.6109,136300000.0
2005-11-01 17:33:00,1.6108,1.6111,1.6106,1.6109,136300000.0
2005-11-01 17:34:00,1.6108,1.6117,1.6108,1.6113,136300000.0
2005-11-01 17:35:00,1.6112,1.6115,1.6111,1.6112,136300000.0
2005-11-01 17:36:00,1.611,1.6112,1.611,1.6111,136300000.0
2005-11-01 17:37:00,1.611,1.6118,1.6109,1.6113,136300000.0
2005-11-01 17:38:00,1.6112,1.6114,1.6109,1.6111,136300000.0
2005-11-01 17:39:00,1.6112,1.6112,1.6108,1.6109,136300000.0
2005-11-01 17:40:00,1.6108,1.611,1.6107,1.6109,136300000.0
2005-11-01 17:41:00,1.611,1.6111,1.6105,1.6108,136300000.0
2005-11-01 17:42:00,1.6107,1.6108,1.6101,1.6104,136300000.0
2005-11-01 17:43:00,1.6105,1.6108,1.6103,1.6108,136300000.0
2005-11-01 17:44:00,1.6107,1.6108,1.6105,1.6105,136300000.0
2005-11-01 17:45:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-11-01 17:46:00,1.6105,1.6108,1.6105,1.6105,136300000.0
2005-11-01 17:47:00,1.6103,1.6103,1.6099,1.6102,136300000.0
2005-11-01 17:48:00,1.6103,1.6106,1.6102,1.6104,136300000.0
2005-11-01 17:49:00,1.6106,1.6106,1.6101,1.6101,136300000.0
2005-11-01 17:50:00,1.61,1.61,1.6098,1.61,136300000.0
2005-11-01 17:51:00,1.6099,1.6103,1.6098,1.6099,136300000.0
2005-11-01 17:52:00,1.6098,1.61,1.6095,1.6096,136300000.0
2005-11-01 17:53:00,1.6099,1.6099,1.6094,1.6095,136300000.0
2005-11-01 17:54:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2005-11-01 17:55:00,1.6094,1.6095,1.6091,1.6092,136300000.0
2005-11-01 17:56:00,1.6094,1.6094,1.6088,1.6093,136300000.0
2005-11-01 17:57:00,1.6092,1.6092,1.609,1.6091,136300000.0
2005-11-01 17:58:00,1.609,1.6093,1.609,1.6093,136300000.0
2005-11-01 17:59:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2005-11-01 18:00:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-11-01 18:01:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2005-11-01 18:02:00,1.6095,1.6095,1.6089,1.6089,136300000.0
2005-11-01 18:03:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-11-01 18:04:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2005-11-01 18:05:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2005-11-01 18:06:00,1.6089,1.6089,1.6083,1.6084,136300000.0
2005-11-01 18:07:00,1.6083,1.6087,1.6083,1.6084,136300000.0
2005-11-01 18:08:00,1.6086,1.6087,1.6083,1.6086,136300000.0
2005-11-01 18:09:00,1.6087,1.6089,1.6086,1.6089,136300000.0
2005-11-01 18:10:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-11-01 18:11:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2005-11-01 18:12:00,1.6089,1.6089,1.6084,1.6088,136300000.0
2005-11-01 18:13:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2005-11-01 18:14:00,1.6086,1.6091,1.6084,1.6089,136300000.0
2005-11-01 18:15:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2005-11-01 18:16:00,1.6087,1.6087,1.6084,1.6087,136300000.0
2005-11-01 18:17:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2005-11-01 18:18:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-11-01 18:19:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2005-11-01 18:20:00,1.6089,1.6091,1.6084,1.6091,136300000.0
2005-11-01 18:21:00,1.6092,1.6096,1.6089,1.6093,136300000.0
2005-11-01 18:22:00,1.6092,1.6094,1.6089,1.6089,136300000.0
2005-11-01 18:23:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-11-01 18:24:00,1.6088,1.6089,1.6086,1.6089,136300000.0
2005-11-01 18:25:00,1.6088,1.6093,1.6088,1.6092,136300000.0
2005-11-01 18:26:00,1.6092,1.6094,1.6089,1.6089,136300000.0
2005-11-01 18:27:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-11-01 18:28:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-11-01 18:29:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2005-11-01 18:30:00,1.6087,1.6092,1.6084,1.6091,136300000.0
2005-11-01 18:31:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-11-01 18:32:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-11-01 18:33:00,1.6087,1.6094,1.6084,1.6092,136300000.0
2005-11-01 18:34:00,1.6091,1.6096,1.6091,1.6096,136300000.0
2005-11-01 18:35:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2005-11-01 18:36:00,1.6096,1.6096,1.6089,1.6089,136300000.0
2005-11-01 18:37:00,1.6091,1.6095,1.6091,1.6094,136300000.0
2005-11-01 18:38:00,1.6094,1.6095,1.6092,1.6093,136300000.0
2005-11-01 18:39:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2005-11-01 18:40:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2005-11-01 18:41:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-11-01 18:42:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2005-11-01 18:43:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-11-01 18:44:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-11-01 18:45:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2005-11-01 18:46:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2005-11-01 18:47:00,1.6087,1.6089,1.6084,1.6086,136300000.0
2005-11-01 18:48:00,1.6084,1.6086,1.6083,1.6083,136300000.0
2005-11-01 18:49:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2005-11-01 18:51:00,1.6086,1.6088,1.6084,1.6086,136300000.0
2005-11-01 18:52:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2005-11-01 18:53:00,1.6086,1.6088,1.6084,1.6088,136300000.0
2005-11-01 18:54:00,1.6087,1.6089,1.6084,1.6089,136300000.0
2005-11-01 18:55:00,1.6088,1.6089,1.6084,1.6087,136300000.0
2005-11-01 18:57:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-11-01 18:58:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-11-01 19:00:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-11-01 19:01:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-11-01 19:02:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-11-01 19:03:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2005-11-01 19:04:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-11-01 19:06:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-11-01 19:07:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-11-01 19:10:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-11-01 19:11:00,1.6086,1.6089,1.6084,1.6084,136300000.0
2005-11-01 19:12:00,1.6086,1.6089,1.6084,1.6088,136300000.0
2005-11-01 19:13:00,1.6089,1.6093,1.6088,1.6091,136300000.0
2005-11-01 19:14:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-11-01 19:15:00,1.6089,1.6092,1.6087,1.6088,136300000.0
2005-11-01 19:16:00,1.6089,1.6091,1.6084,1.6087,136300000.0
2005-11-01 19:17:00,1.6086,1.6092,1.6086,1.6092,136300000.0
2005-11-01 19:18:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2005-11-01 19:19:00,1.6091,1.6094,1.6091,1.6092,136300000.0
2005-11-01 19:20:00,1.6093,1.6093,1.6088,1.6088,136300000.0
2005-11-01 19:21:00,1.6091,1.6093,1.6091,1.6091,136300000.0
2005-11-01 19:22:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2005-11-01 19:23:00,1.6091,1.6093,1.6088,1.6093,136300000.0
2005-11-01 19:24:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-11-01 19:25:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2005-11-01 19:26:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-11-01 19:27:00,1.6096,1.6096,1.6094,1.6096,136300000.0
2005-11-01 19:28:00,1.6098,1.6106,1.6098,1.6103,136300000.0
2005-11-01 19:29:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2005-11-01 19:30:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-11-01 19:31:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-11-01 19:32:00,1.6098,1.6099,1.6095,1.6096,136300000.0
2005-11-01 19:33:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-11-01 19:34:00,1.6101,1.6106,1.6101,1.6103,136300000.0
2005-11-01 19:35:00,1.6102,1.6103,1.6099,1.6103,136300000.0
2005-11-01 19:36:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2005-11-01 19:37:00,1.6104,1.6104,1.6101,1.6103,136300000.0
2005-11-01 19:38:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2005-11-01 19:39:00,1.6103,1.6106,1.6099,1.6103,136300000.0
2005-11-01 19:40:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2005-11-01 19:41:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-11-01 19:42:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2005-11-01 19:43:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-11-01 19:44:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-11-01 19:45:00,1.6103,1.6109,1.6103,1.6107,136300000.0
2005-11-01 19:46:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-11-01 19:47:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-11-01 19:48:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-11-01 19:51:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2005-11-01 19:53:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-11-01 19:54:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-11-01 19:56:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-11-01 19:57:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-11-01 19:58:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-11-01 19:59:00,1.6107,1.6107,1.6103,1.6103,136300000.0
2005-11-01 20:00:00,1.6102,1.6102,1.6099,1.6102,136300000.0
2005-11-01 20:01:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2005-11-01 20:02:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-11-01 20:03:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2005-11-01 20:04:00,1.6104,1.6104,1.6102,1.6104,136300000.0
2005-11-01 20:05:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-11-01 20:06:00,1.6103,1.6107,1.6103,1.6107,136300000.0
2005-11-01 20:07:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-11-01 20:08:00,1.6109,1.6109,1.6104,1.6106,136300000.0
2005-11-01 20:09:00,1.6104,1.6106,1.6103,1.6103,136300000.0
2005-11-01 20:10:00,1.6104,1.6107,1.6102,1.6102,136300000.0
2005-11-01 20:11:00,1.6104,1.6104,1.6096,1.6098,136300000.0
2005-11-01 20:12:00,1.6096,1.6098,1.6094,1.6096,136300000.0
2005-11-01 20:13:00,1.6098,1.6098,1.6089,1.6095,136300000.0
2005-11-01 20:14:00,1.6093,1.6096,1.6087,1.6093,136300000.0
2005-11-01 20:15:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2005-11-01 20:16:00,1.6091,1.6096,1.6091,1.6092,136300000.0
2005-11-01 20:17:00,1.6091,1.6096,1.6089,1.6094,136300000.0
2005-11-01 20:18:00,1.6095,1.6102,1.6092,1.6094,136300000.0
2005-11-01 20:19:00,1.6099,1.6113,1.6096,1.6096,136300000.0
2005-11-01 20:20:00,1.6099,1.6117,1.6096,1.6104,136300000.0
2005-11-01 20:21:00,1.6107,1.6107,1.6099,1.6102,136300000.0
2005-11-01 20:22:00,1.6101,1.6107,1.6099,1.6107,136300000.0
2005-11-01 20:23:00,1.6109,1.6109,1.6093,1.6106,136300000.0
2005-11-01 20:24:00,1.6107,1.6109,1.6099,1.6104,136300000.0
2005-11-01 20:25:00,1.6103,1.6106,1.6102,1.6104,136300000.0
2005-11-01 20:26:00,1.6106,1.6107,1.6101,1.6104,136300000.0
2005-11-01 20:27:00,1.6102,1.6107,1.6096,1.6104,136300000.0
2005-11-01 20:28:00,1.6104,1.6109,1.6101,1.6104,136300000.0
2005-11-01 20:29:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2005-11-01 20:30:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2005-11-01 20:31:00,1.6103,1.6107,1.6099,1.6107,136300000.0
2005-11-01 20:32:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2005-11-01 20:33:00,1.6106,1.6119,1.6104,1.6117,136300000.0
2005-11-01 20:34:00,1.6118,1.6124,1.6113,1.6115,136300000.0
2005-11-01 20:35:00,1.6114,1.6117,1.6109,1.6115,136300000.0
2005-11-01 20:36:00,1.6112,1.6113,1.6107,1.611,136300000.0
2005-11-01 20:37:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2005-11-01 20:38:00,1.611,1.6113,1.6104,1.6112,136300000.0
2005-11-01 20:39:00,1.611,1.6113,1.6109,1.6113,136300000.0
2005-11-01 20:40:00,1.6114,1.6119,1.6107,1.6114,136300000.0
2005-11-01 20:41:00,1.6113,1.6114,1.6107,1.6109,136300000.0
2005-11-01 20:42:00,1.6107,1.6116,1.6106,1.6115,136300000.0
2005-11-01 20:43:00,1.6114,1.6115,1.6107,1.6113,136300000.0
2005-11-01 20:44:00,1.6112,1.6117,1.611,1.6115,136300000.0
2005-11-01 20:45:00,1.6116,1.6118,1.6114,1.6116,136300000.0
2005-11-01 20:46:00,1.6115,1.6116,1.611,1.6114,136300000.0
2005-11-01 20:47:00,1.6115,1.6115,1.6107,1.6113,136300000.0
2005-11-01 20:48:00,1.6112,1.6114,1.6109,1.6109,136300000.0
2005-11-01 20:49:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-11-01 20:50:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-11-01 20:51:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2005-11-01 20:52:00,1.6109,1.6114,1.6107,1.6114,136300000.0
2005-11-01 20:53:00,1.6115,1.6115,1.6109,1.6109,136300000.0
2005-11-01 20:54:00,1.611,1.611,1.6109,1.611,136300000.0
2005-11-01 20:55:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-11-01 20:56:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-11-01 20:57:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-11-01 20:58:00,1.611,1.611,1.6107,1.6109,136300000.0
2005-11-01 20:59:00,1.611,1.611,1.6109,1.611,136300000.0
2005-11-01 21:00:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-11-01 21:01:00,1.611,1.6114,1.611,1.6114,136300000.0
2005-11-01 21:02:00,1.6113,1.6114,1.6109,1.6113,136300000.0
2005-11-01 21:03:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-11-01 21:04:00,1.6109,1.6113,1.6109,1.6112,136300000.0
2005-11-01 21:05:00,1.611,1.6113,1.6109,1.6112,136300000.0
2005-11-01 21:06:00,1.6109,1.6117,1.6109,1.6112,136300000.0
2005-11-01 21:07:00,1.611,1.6113,1.6109,1.6109,136300000.0
2005-11-01 21:08:00,1.6112,1.6114,1.6107,1.6109,136300000.0
2005-11-01 21:09:00,1.6112,1.6112,1.6107,1.6112,136300000.0
2005-11-01 21:10:00,1.6113,1.6113,1.6109,1.6113,136300000.0
2005-11-01 21:11:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2005-11-01 21:12:00,1.6113,1.6117,1.6113,1.6115,136300000.0
2005-11-01 21:13:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-11-01 21:14:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-11-01 21:15:00,1.6115,1.6116,1.6113,1.6114,136300000.0
2005-11-01 21:16:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-11-01 21:17:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2005-11-01 21:18:00,1.6115,1.6115,1.6109,1.6109,136300000.0
2005-11-01 21:19:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-11-01 21:20:00,1.6107,1.6115,1.6107,1.6114,136300000.0
2005-11-01 21:21:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2005-11-01 21:22:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-11-01 21:23:00,1.6115,1.6115,1.6112,1.6115,136300000.0
2005-11-01 21:24:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2005-11-01 21:25:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2005-11-01 21:27:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2005-11-01 21:28:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2005-11-01 21:29:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2005-11-01 21:30:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-11-01 21:31:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-11-01 21:33:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-11-01 21:34:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-11-01 21:35:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-11-01 21:36:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-11-01 21:37:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-11-01 21:38:00,1.6122,1.613,1.6122,1.6129,136300000.0
2005-11-01 21:39:00,1.6127,1.613,1.6125,1.6129,136300000.0
2005-11-01 21:40:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-11-01 21:41:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-11-01 21:42:00,1.6131,1.6133,1.6127,1.6129,136300000.0
2005-11-01 21:43:00,1.613,1.6138,1.613,1.6133,136300000.0
2005-11-01 21:44:00,1.6131,1.6131,1.6124,1.613,136300000.0
2005-11-01 21:45:00,1.6127,1.613,1.6125,1.6125,136300000.0
2005-11-01 21:46:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2005-11-01 21:47:00,1.6122,1.6127,1.6122,1.6125,136300000.0
2005-11-01 21:48:00,1.6127,1.6129,1.6125,1.6125,136300000.0
2005-11-01 21:49:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2005-11-01 21:50:00,1.6124,1.613,1.6124,1.613,136300000.0
2005-11-01 21:51:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-11-01 21:52:00,1.6125,1.6129,1.6125,1.6129,136300000.0
2005-11-01 21:53:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-11-01 21:54:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2005-11-01 21:55:00,1.6133,1.6133,1.6127,1.6127,136300000.0
2005-11-01 21:56:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-11-01 21:57:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-11-01 21:58:00,1.6129,1.6133,1.6129,1.613,136300000.0
2005-11-01 21:59:00,1.6127,1.6131,1.6127,1.613,136300000.0
2005-11-01 22:00:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2005-11-01 22:01:00,1.6131,1.6133,1.613,1.6131,136300000.0
2005-11-01 22:02:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-11-01 22:03:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-11-01 22:04:00,1.613,1.6136,1.613,1.6131,136300000.0
2005-11-01 22:05:00,1.613,1.6134,1.613,1.6134,136300000.0
2005-11-01 22:06:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-11-01 22:07:00,1.6136,1.6136,1.6131,1.6131,136300000.0
2005-11-01 22:09:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-11-01 22:10:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-11-01 22:11:00,1.6131,1.6133,1.613,1.6133,136300000.0
2005-11-01 22:12:00,1.6134,1.6134,1.613,1.6131,136300000.0
2005-11-01 22:13:00,1.613,1.613,1.613,1.613,136300000.0
2005-11-01 22:14:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-11-01 22:15:00,1.6131,1.6131,1.6129,1.613,136300000.0
2005-11-01 22:16:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-11-01 22:17:00,1.613,1.6131,1.6129,1.6129,136300000.0
2005-11-01 22:18:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-11-01 22:19:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-11-01 22:20:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-11-01 22:21:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-11-01 22:22:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-11-01 22:23:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-11-01 22:24:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-11-01 22:25:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-11-01 22:26:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2005-11-01 22:27:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-11-01 22:28:00,1.6134,1.6139,1.6133,1.6139,136300000.0
2005-11-01 22:29:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-11-01 22:30:00,1.6138,1.6138,1.6136,1.6138,136300000.0
2005-11-01 22:31:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-11-01 22:32:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-11-01 22:33:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-11-01 22:34:00,1.6138,1.6143,1.6138,1.6143,136300000.0
2005-11-01 22:35:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2005-11-01 22:36:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-11-01 22:37:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-11-01 22:38:00,1.6143,1.6143,1.6141,1.6143,136300000.0
2005-11-01 22:39:00,1.6141,1.6143,1.6141,1.6141,136300000.0
2005-11-01 22:40:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-11-01 22:41:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-11-01 22:42:00,1.6145,1.6149,1.6143,1.6146,136300000.0
2005-11-01 22:43:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-11-01 22:44:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-11-01 22:45:00,1.6142,1.6156,1.6142,1.6143,136300000.0
2005-11-01 22:46:00,1.6144,1.6149,1.6143,1.6146,136300000.0
2005-11-01 22:47:00,1.6144,1.6148,1.6142,1.6145,136300000.0
2005-11-01 22:48:00,1.6146,1.6146,1.6143,1.6145,136300000.0
2005-11-01 22:49:00,1.6144,1.6149,1.6144,1.6149,136300000.0
2005-11-01 22:50:00,1.6146,1.6151,1.6146,1.6149,136300000.0
2005-11-01 22:51:00,1.6148,1.615,1.6146,1.615,136300000.0
2005-11-01 22:52:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-11-01 22:53:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-11-01 22:54:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-11-01 22:55:00,1.6153,1.6153,1.6146,1.6146,136300000.0
2005-11-01 22:56:00,1.6148,1.6148,1.6144,1.6146,136300000.0
2005-11-01 22:57:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-11-01 22:58:00,1.6143,1.6143,1.6137,1.6143,136300000.0
2005-11-01 22:59:00,1.6145,1.6145,1.6139,1.6139,136300000.0
2005-11-01 23:00:00,1.6139,1.6143,1.6139,1.6139,136300000.0
2005-11-01 23:01:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-11-01 23:02:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-11-01 23:03:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-11-01 23:04:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2005-11-01 23:05:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-11-01 23:06:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2005-11-01 23:07:00,1.6143,1.6144,1.6139,1.6144,136300000.0
2005-11-01 23:08:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2005-11-01 23:09:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-11-01 23:10:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-11-01 23:11:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-11-01 23:12:00,1.615,1.615,1.6149,1.615,136300000.0
2005-11-01 23:13:00,1.6151,1.6157,1.615,1.6153,136300000.0
2005-11-01 23:14:00,1.6151,1.6154,1.615,1.6153,136300000.0
2005-11-01 23:15:00,1.6154,1.6156,1.6151,1.6155,136300000.0
2005-11-01 23:16:00,1.6154,1.6155,1.615,1.615,136300000.0
2005-11-01 23:17:00,1.6151,1.6155,1.6149,1.6149,136300000.0
2005-11-01 23:18:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-11-01 23:19:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-11-01 23:20:00,1.6146,1.6154,1.6146,1.6151,136300000.0
2005-11-01 23:21:00,1.6146,1.6151,1.6146,1.6149,136300000.0
2005-11-01 23:22:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-11-01 23:23:00,1.615,1.6157,1.6149,1.6157,136300000.0
2005-11-01 23:24:00,1.616,1.6161,1.6156,1.6157,136300000.0
2005-11-01 23:25:00,1.6156,1.6162,1.6156,1.616,136300000.0
2005-11-01 23:26:00,1.6162,1.6162,1.6157,1.6161,136300000.0
2005-11-01 23:27:00,1.6159,1.616,1.6156,1.6157,136300000.0
2005-11-01 23:28:00,1.6156,1.6164,1.6156,1.6164,136300000.0
2005-11-01 23:29:00,1.6165,1.6165,1.6161,1.6162,136300000.0
2005-11-01 23:30:00,1.6163,1.6171,1.6163,1.6168,136300000.0
2005-11-01 23:31:00,1.6169,1.6169,1.6165,1.6166,136300000.0
2005-11-01 23:32:00,1.6168,1.617,1.6166,1.6168,136300000.0
2005-11-01 23:33:00,1.6169,1.6169,1.6165,1.6166,136300000.0
2005-11-01 23:34:00,1.6165,1.6184,1.6165,1.6181,136300000.0
2005-11-01 23:35:00,1.6183,1.6187,1.6181,1.6183,136300000.0
2005-11-01 23:36:00,1.6181,1.6185,1.6178,1.6184,136300000.0
2005-11-01 23:37:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-11-01 23:38:00,1.6184,1.6187,1.6183,1.6187,136300000.0
2005-11-01 23:39:00,1.6185,1.6188,1.6184,1.6184,136300000.0
2005-11-01 23:40:00,1.6185,1.6185,1.6179,1.6183,136300000.0
2005-11-01 23:41:00,1.6185,1.619,1.6183,1.6188,136300000.0
2005-11-01 23:42:00,1.6189,1.619,1.6185,1.6185,136300000.0
2005-11-01 23:43:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2005-11-01 23:44:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-11-01 23:45:00,1.6185,1.619,1.6185,1.6185,136300000.0
2005-11-01 23:46:00,1.6188,1.6191,1.6185,1.6189,136300000.0
2005-11-01 23:47:00,1.6188,1.6189,1.6185,1.6185,136300000.0
2005-11-01 23:48:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2005-11-01 23:49:00,1.6183,1.6187,1.6183,1.6187,136300000.0
2005-11-01 23:50:00,1.6185,1.619,1.6184,1.6185,136300000.0
2005-11-01 23:51:00,1.6187,1.6189,1.6185,1.6188,136300000.0
2005-11-01 23:52:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-11-01 23:53:00,1.6188,1.6189,1.6185,1.6187,136300000.0
2005-11-01 23:54:00,1.6189,1.6193,1.6188,1.6193,136300000.0
2005-11-01 23:55:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2005-11-01 23:56:00,1.6189,1.6189,1.6187,1.6189,136300000.0
2005-11-01 23:57:00,1.6188,1.6188,1.6184,1.6184,136300000.0
2005-11-01 23:58:00,1.6185,1.6189,1.6185,1.6187,136300000.0
2005-11-01 23:59:00,1.6188,1.619,1.6185,1.6188,136300000.0
2005-11-02 00:00:00,1.6187,1.6199,1.6187,1.6198,136300000.0
2005-11-02 00:01:00,1.6197,1.6197,1.6193,1.6193,136300000.0
2005-11-02 00:02:00,1.6197,1.6199,1.6195,1.6198,136300000.0
2005-11-02 00:03:00,1.6197,1.6198,1.6191,1.6195,136300000.0
2005-11-02 00:04:00,1.6193,1.6194,1.619,1.6194,136300000.0
2005-11-02 00:05:00,1.6192,1.6196,1.619,1.6194,136300000.0
2005-11-02 00:06:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2005-11-02 00:07:00,1.6194,1.6194,1.6189,1.6189,136300000.0
2005-11-02 00:08:00,1.6191,1.6194,1.6188,1.6192,136300000.0
2005-11-02 00:09:00,1.6191,1.6192,1.6189,1.6189,136300000.0
2005-11-02 00:10:00,1.6188,1.6191,1.6187,1.6188,136300000.0
2005-11-02 00:11:00,1.6189,1.6191,1.6187,1.6189,136300000.0
2005-11-02 00:12:00,1.619,1.6192,1.6189,1.619,136300000.0
2005-11-02 00:13:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2005-11-02 00:14:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-11-02 00:15:00,1.6189,1.6191,1.6185,1.6191,136300000.0
2005-11-02 00:16:00,1.6192,1.6192,1.6185,1.6185,136300000.0
2005-11-02 00:17:00,1.6184,1.6191,1.6184,1.6187,136300000.0
2005-11-02 00:18:00,1.6186,1.6189,1.6186,1.6188,136300000.0
2005-11-02 00:19:00,1.6187,1.6188,1.6181,1.6183,136300000.0
2005-11-02 00:20:00,1.6181,1.6187,1.6181,1.6182,136300000.0
2005-11-02 00:21:00,1.6181,1.6183,1.6178,1.6178,136300000.0
2005-11-02 00:22:00,1.6176,1.6176,1.6176,1.6176,136300000.0
2005-11-02 00:23:00,1.6177,1.618,1.6177,1.6178,136300000.0
2005-11-02 00:24:00,1.6177,1.6177,1.6174,1.6174,136300000.0
2005-11-02 00:25:00,1.6176,1.6176,1.6173,1.6176,136300000.0
2005-11-02 00:26:00,1.6174,1.6175,1.6163,1.6163,136300000.0
2005-11-02 00:27:00,1.6165,1.6173,1.6165,1.6171,136300000.0
2005-11-02 00:28:00,1.617,1.6172,1.6165,1.6171,136300000.0
2005-11-02 00:29:00,1.6168,1.6176,1.6168,1.6172,136300000.0
2005-11-02 00:30:00,1.617,1.6174,1.6167,1.6171,136300000.0
2005-11-02 00:31:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-11-02 00:32:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-11-02 00:33:00,1.6172,1.6173,1.617,1.617,136300000.0
2005-11-02 00:34:00,1.6169,1.6175,1.6169,1.617,136300000.0
2005-11-02 00:35:00,1.6173,1.6173,1.6169,1.6171,136300000.0
2005-11-02 00:36:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-11-02 00:37:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-11-02 00:38:00,1.617,1.6174,1.6168,1.6172,136300000.0
2005-11-02 00:39:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-11-02 00:40:00,1.6172,1.6173,1.617,1.617,136300000.0
2005-11-02 00:41:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-11-02 00:42:00,1.6171,1.6171,1.6168,1.6171,136300000.0
2005-11-02 00:43:00,1.6172,1.6173,1.617,1.6172,136300000.0
2005-11-02 00:44:00,1.6171,1.6173,1.617,1.6172,136300000.0
2005-11-02 00:45:00,1.6171,1.6172,1.6169,1.6172,136300000.0
2005-11-02 00:46:00,1.6171,1.6171,1.6168,1.6169,136300000.0
2005-11-02 00:47:00,1.6171,1.6172,1.6169,1.617,136300000.0
2005-11-02 00:48:00,1.6171,1.6175,1.6169,1.6174,136300000.0
2005-11-02 00:49:00,1.6172,1.6176,1.6172,1.6176,136300000.0
2005-11-02 00:50:00,1.6174,1.6176,1.6171,1.6174,136300000.0
2005-11-02 00:51:00,1.6175,1.6176,1.6173,1.6176,136300000.0
2005-11-02 00:52:00,1.6174,1.6178,1.6174,1.6175,136300000.0
2005-11-02 00:53:00,1.6175,1.6177,1.6174,1.6176,136300000.0
2005-11-02 00:54:00,1.6177,1.6182,1.6177,1.6179,136300000.0
2005-11-02 00:55:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-11-02 00:56:00,1.6175,1.6178,1.6175,1.6176,136300000.0
2005-11-02 00:58:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-11-02 00:59:00,1.6173,1.6174,1.6172,1.6173,136300000.0
2005-11-02 01:00:00,1.6174,1.6177,1.6173,1.6174,136300000.0
2005-11-02 01:01:00,1.6173,1.6178,1.6171,1.6178,136300000.0
2005-11-02 01:02:00,1.6177,1.6182,1.6177,1.6181,136300000.0
2005-11-02 01:03:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-11-02 01:04:00,1.6176,1.6182,1.6175,1.618,136300000.0
2005-11-02 01:05:00,1.6179,1.6179,1.6172,1.6174,136300000.0
2005-11-02 01:06:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-11-02 01:07:00,1.6174,1.6176,1.6171,1.6171,136300000.0
2005-11-02 01:08:00,1.617,1.6175,1.6169,1.6173,136300000.0
2005-11-02 01:09:00,1.6174,1.6175,1.6171,1.6175,136300000.0
2005-11-02 01:10:00,1.6173,1.6175,1.6172,1.6174,136300000.0
2005-11-02 01:11:00,1.6173,1.6176,1.6172,1.6176,136300000.0
2005-11-02 01:12:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2005-11-02 01:13:00,1.617,1.6172,1.6168,1.6172,136300000.0
2005-11-02 01:14:00,1.617,1.6172,1.6169,1.6172,136300000.0
2005-11-02 01:15:00,1.6173,1.6173,1.6171,1.6172,136300000.0
2005-11-02 01:16:00,1.6173,1.6173,1.6167,1.6168,136300000.0
2005-11-02 01:17:00,1.6169,1.6173,1.6168,1.6173,136300000.0
2005-11-02 01:18:00,1.6171,1.6172,1.617,1.617,136300000.0
2005-11-02 01:19:00,1.6172,1.6175,1.6172,1.6174,136300000.0
2005-11-02 01:20:00,1.6173,1.6178,1.6173,1.6177,136300000.0
2005-11-02 01:21:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-11-02 01:22:00,1.6174,1.6178,1.6174,1.6177,136300000.0
2005-11-02 01:23:00,1.6175,1.6177,1.6172,1.6173,136300000.0
2005-11-02 01:24:00,1.6172,1.6174,1.6171,1.6171,136300000.0
2005-11-02 01:25:00,1.6172,1.6172,1.617,1.617,136300000.0
2005-11-02 01:26:00,1.6171,1.6171,1.6168,1.6169,136300000.0
2005-11-02 01:27:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-11-02 01:28:00,1.6168,1.617,1.6167,1.6169,136300000.0
2005-11-02 01:29:00,1.6168,1.6169,1.6165,1.6166,136300000.0
2005-11-02 01:30:00,1.6165,1.6166,1.616,1.6163,136300000.0
2005-11-02 01:31:00,1.6164,1.6166,1.6163,1.6163,136300000.0
2005-11-02 01:32:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-11-02 01:33:00,1.6165,1.6165,1.6162,1.6163,136300000.0
2005-11-02 01:34:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2005-11-02 01:35:00,1.6164,1.6164,1.6161,1.6163,136300000.0
2005-11-02 01:36:00,1.6163,1.6168,1.6163,1.6165,136300000.0
2005-11-02 01:37:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-11-02 01:38:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-11-02 01:39:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-11-02 01:40:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-11-02 01:41:00,1.6166,1.6166,1.6162,1.6162,136300000.0
2005-11-02 01:42:00,1.6161,1.6161,1.6158,1.6159,136300000.0
2005-11-02 01:43:00,1.616,1.616,1.6157,1.6158,136300000.0
2005-11-02 01:44:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-11-02 01:45:00,1.6158,1.6159,1.6157,1.6159,136300000.0
2005-11-02 01:46:00,1.616,1.6162,1.6158,1.616,136300000.0
2005-11-02 01:47:00,1.6162,1.6162,1.6158,1.6159,136300000.0
2005-11-02 01:48:00,1.616,1.6163,1.616,1.6163,136300000.0
2005-11-02 01:49:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-11-02 01:50:00,1.6162,1.6164,1.6161,1.6164,136300000.0
2005-11-02 01:51:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2005-11-02 01:52:00,1.6166,1.6166,1.6162,1.6162,136300000.0
2005-11-02 01:53:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-11-02 01:54:00,1.6162,1.6164,1.6159,1.6164,136300000.0
2005-11-02 01:55:00,1.6162,1.6169,1.6162,1.6163,136300000.0
2005-11-02 01:56:00,1.6164,1.6167,1.6164,1.6166,136300000.0
2005-11-02 01:57:00,1.6165,1.6168,1.6165,1.6165,136300000.0
2005-11-02 01:58:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2005-11-02 01:59:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-11-02 02:05:00,1.6163,1.6174,1.6163,1.6169,136300000.0
2005-11-02 02:06:00,1.6168,1.6179,1.6167,1.6179,136300000.0
2005-11-02 02:07:00,1.6178,1.6182,1.6175,1.6175,136300000.0
2005-11-02 02:08:00,1.6176,1.6181,1.6174,1.6181,136300000.0
2005-11-02 02:09:00,1.6179,1.6183,1.6176,1.6181,136300000.0
2005-11-02 02:10:00,1.6183,1.6186,1.618,1.6182,136300000.0
2005-11-02 02:11:00,1.6183,1.6183,1.618,1.618,136300000.0
2005-11-02 02:12:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-11-02 02:13:00,1.6174,1.6178,1.6174,1.6177,136300000.0
2005-11-02 02:14:00,1.6176,1.6182,1.6171,1.618,136300000.0
2005-11-02 02:15:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-11-02 02:16:00,1.6172,1.6173,1.617,1.6171,136300000.0
2005-11-02 02:17:00,1.617,1.6173,1.6167,1.6171,136300000.0
2005-11-02 02:18:00,1.617,1.617,1.6165,1.6165,136300000.0
2005-11-02 02:19:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2005-11-02 02:20:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-11-02 02:21:00,1.6169,1.6169,1.6166,1.6166,136300000.0
2005-11-02 02:22:00,1.6167,1.6167,1.6165,1.6167,136300000.0
2005-11-02 02:23:00,1.6166,1.6168,1.6164,1.6168,136300000.0
2005-11-02 02:24:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-11-02 02:25:00,1.6167,1.6171,1.6165,1.6165,136300000.0
2005-11-02 02:26:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-11-02 02:27:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-11-02 02:28:00,1.6169,1.6171,1.6168,1.617,136300000.0
2005-11-02 02:29:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-11-02 02:30:00,1.617,1.6171,1.6169,1.617,136300000.0
2005-11-02 02:31:00,1.6169,1.6172,1.6168,1.6169,136300000.0
2005-11-02 02:32:00,1.6167,1.6167,1.6165,1.6167,136300000.0
2005-11-02 02:33:00,1.6167,1.6167,1.6161,1.6161,136300000.0
2005-11-02 02:34:00,1.6162,1.6164,1.6161,1.6161,136300000.0
2005-11-02 02:35:00,1.6163,1.6163,1.6161,1.6163,136300000.0
2005-11-02 02:36:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-11-02 02:37:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-11-02 02:38:00,1.6165,1.6165,1.6161,1.6164,136300000.0
2005-11-02 02:39:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-11-02 02:40:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-11-02 02:41:00,1.6163,1.6166,1.6162,1.6162,136300000.0
2005-11-02 02:42:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-11-02 02:43:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-11-02 02:44:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-11-02 02:45:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2005-11-02 02:46:00,1.6164,1.6164,1.6158,1.6159,136300000.0
2005-11-02 02:47:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-11-02 02:48:00,1.6162,1.6163,1.616,1.6161,136300000.0
2005-11-02 02:49:00,1.6162,1.6165,1.616,1.6163,136300000.0
2005-11-02 02:50:00,1.6164,1.6167,1.6163,1.6165,136300000.0
2005-11-02 02:51:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2005-11-02 02:52:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-11-02 02:53:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2005-11-02 02:55:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-11-02 02:56:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2005-11-02 02:57:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-11-02 02:58:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-11-02 02:59:00,1.6163,1.6165,1.6162,1.6162,136300000.0
2005-11-02 03:00:00,1.6161,1.6162,1.616,1.616,136300000.0
2005-11-02 03:01:00,1.6159,1.6163,1.6159,1.6163,136300000.0
2005-11-02 03:02:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-11-02 03:03:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-11-02 03:04:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-11-02 03:05:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-11-02 03:06:00,1.6165,1.6167,1.6163,1.6163,136300000.0
2005-11-02 03:07:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2005-11-02 03:08:00,1.6159,1.6163,1.6159,1.6163,136300000.0
2005-11-02 03:09:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2005-11-02 03:10:00,1.6163,1.6168,1.6163,1.6168,136300000.0
2005-11-02 03:11:00,1.6169,1.6169,1.6166,1.6169,136300000.0
2005-11-02 03:13:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-11-02 03:14:00,1.6168,1.6171,1.6168,1.6171,136300000.0
2005-11-02 03:15:00,1.617,1.6172,1.6168,1.617,136300000.0
2005-11-02 03:16:00,1.6169,1.6172,1.6169,1.6172,136300000.0
2005-11-02 03:17:00,1.6173,1.6174,1.6169,1.617,136300000.0
2005-11-02 03:18:00,1.6171,1.6172,1.6169,1.617,136300000.0
2005-11-02 03:19:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-11-02 03:20:00,1.6171,1.6171,1.6166,1.617,136300000.0
2005-11-02 03:21:00,1.6171,1.6172,1.6169,1.6169,136300000.0
2005-11-02 03:22:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-11-02 03:23:00,1.617,1.6173,1.617,1.6172,136300000.0
2005-11-02 03:24:00,1.6171,1.6171,1.6169,1.617,136300000.0
2005-11-02 03:25:00,1.6169,1.617,1.6167,1.6169,136300000.0
2005-11-02 03:26:00,1.6169,1.617,1.6168,1.617,136300000.0
2005-11-02 03:27:00,1.6171,1.6172,1.6169,1.6169,136300000.0
2005-11-02 03:28:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-11-02 03:29:00,1.6172,1.6173,1.6171,1.6171,136300000.0
2005-11-02 03:30:00,1.6173,1.6173,1.617,1.6173,136300000.0
2005-11-02 03:31:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-11-02 03:32:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2005-11-02 03:33:00,1.6174,1.6176,1.6174,1.6174,136300000.0
2005-11-02 03:34:00,1.6173,1.6175,1.6173,1.6173,136300000.0
2005-11-02 03:35:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2005-11-02 03:36:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-11-02 03:37:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-11-02 03:38:00,1.6174,1.6175,1.6172,1.6172,136300000.0
2005-11-02 03:39:00,1.6173,1.6174,1.617,1.617,136300000.0
2005-11-02 03:40:00,1.6171,1.6171,1.6167,1.6168,136300000.0
2005-11-02 03:41:00,1.6169,1.617,1.6168,1.6169,136300000.0
2005-11-02 03:42:00,1.617,1.6171,1.6168,1.6169,136300000.0
2005-11-02 03:43:00,1.617,1.6172,1.6169,1.6171,136300000.0
2005-11-02 03:44:00,1.617,1.617,1.6166,1.6167,136300000.0
2005-11-02 03:45:00,1.6166,1.6169,1.6165,1.6166,136300000.0
2005-11-02 03:46:00,1.6165,1.6169,1.6164,1.6169,136300000.0
2005-11-02 03:47:00,1.6168,1.6173,1.6168,1.6172,136300000.0
2005-11-02 03:48:00,1.6172,1.6172,1.617,1.6172,136300000.0
2005-11-02 03:49:00,1.617,1.6172,1.617,1.6171,136300000.0
2005-11-02 03:50:00,1.617,1.6173,1.617,1.6172,136300000.0
2005-11-02 03:51:00,1.6171,1.6176,1.6171,1.6173,136300000.0
2005-11-02 03:52:00,1.6172,1.6174,1.6172,1.6172,136300000.0
2005-11-02 03:53:00,1.6173,1.6174,1.6172,1.6172,136300000.0
2005-11-02 03:54:00,1.6171,1.6174,1.6171,1.6173,136300000.0
2005-11-02 03:55:00,1.6172,1.6173,1.6171,1.6172,136300000.0
2005-11-02 03:56:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-11-02 03:57:00,1.6174,1.6174,1.6172,1.6174,136300000.0
2005-11-02 03:59:00,1.6173,1.6174,1.6171,1.6172,136300000.0
2005-11-02 04:00:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-11-02 04:01:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-11-02 04:02:00,1.6176,1.6176,1.6174,1.6174,136300000.0
2005-11-02 04:03:00,1.6175,1.6181,1.6175,1.618,136300000.0
2005-11-02 04:04:00,1.6176,1.6176,1.6171,1.6172,136300000.0
2005-11-02 04:05:00,1.6171,1.6172,1.6171,1.6171,136300000.0
2005-11-02 04:06:00,1.6172,1.6173,1.6172,1.6172,136300000.0
2005-11-02 04:08:00,1.617,1.6172,1.617,1.617,136300000.0
2005-11-02 04:09:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-11-02 04:10:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-11-02 04:11:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-11-02 04:12:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-11-02 04:13:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-11-02 04:14:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-11-02 04:15:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-11-02 04:16:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-11-02 04:17:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-11-02 04:18:00,1.6174,1.6177,1.6174,1.6176,136300000.0
2005-11-02 04:19:00,1.6177,1.6179,1.6176,1.6176,136300000.0
2005-11-02 04:20:00,1.6178,1.6185,1.6178,1.6184,136300000.0
2005-11-02 04:21:00,1.6185,1.6189,1.6183,1.6189,136300000.0
2005-11-02 04:22:00,1.6188,1.619,1.6185,1.6188,136300000.0
2005-11-02 04:23:00,1.6189,1.619,1.6187,1.6187,136300000.0
2005-11-02 04:24:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-11-02 04:25:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2005-11-02 04:26:00,1.6184,1.6187,1.6184,1.6186,136300000.0
2005-11-02 04:27:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-11-02 04:28:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-11-02 04:29:00,1.6186,1.6188,1.6181,1.6183,136300000.0
2005-11-02 04:30:00,1.6182,1.6189,1.6182,1.6184,136300000.0
2005-11-02 04:31:00,1.6186,1.6186,1.6182,1.6182,136300000.0
2005-11-02 04:32:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-11-02 04:33:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2005-11-02 04:34:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-11-02 04:35:00,1.6186,1.6188,1.6186,1.6186,136300000.0
2005-11-02 04:36:00,1.6187,1.619,1.6186,1.619,136300000.0
2005-11-02 04:37:00,1.6189,1.6191,1.6187,1.6191,136300000.0
2005-11-02 04:38:00,1.619,1.6192,1.6189,1.619,136300000.0
2005-11-02 04:39:00,1.6192,1.6192,1.6187,1.6187,136300000.0
2005-11-02 04:40:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2005-11-02 04:41:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2005-11-02 04:42:00,1.6186,1.619,1.6186,1.6189,136300000.0
2005-11-02 04:43:00,1.6191,1.6196,1.6191,1.6196,136300000.0
2005-11-02 04:44:00,1.6196,1.6197,1.6194,1.6196,136300000.0
2005-11-02 04:45:00,1.6195,1.6196,1.619,1.6193,136300000.0
2005-11-02 04:46:00,1.6192,1.6194,1.6192,1.6192,136300000.0
2005-11-02 04:47:00,1.6193,1.6196,1.6192,1.6195,136300000.0
2005-11-02 04:48:00,1.6196,1.6196,1.6194,1.6196,136300000.0
2005-11-02 04:49:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-11-02 04:50:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2005-11-02 04:51:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2005-11-02 04:52:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2005-11-02 04:54:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2005-11-02 04:55:00,1.6196,1.6196,1.6193,1.6195,136300000.0
2005-11-02 04:56:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-11-02 04:57:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2005-11-02 04:58:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2005-11-02 04:59:00,1.6197,1.6197,1.6195,1.6196,136300000.0
2005-11-02 05:00:00,1.6195,1.6197,1.6194,1.6197,136300000.0
2005-11-02 05:01:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2005-11-02 05:02:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2005-11-02 05:03:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2005-11-02 05:04:00,1.6198,1.62,1.6198,1.62,136300000.0
2005-11-02 05:05:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2005-11-02 05:07:00,1.6199,1.6202,1.6198,1.6199,136300000.0
2005-11-02 05:08:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-11-02 05:09:00,1.62,1.6203,1.62,1.6202,136300000.0
2005-11-02 05:10:00,1.6203,1.6205,1.6197,1.6203,136300000.0
2005-11-02 05:11:00,1.6202,1.6203,1.6201,1.6201,136300000.0
2005-11-02 05:12:00,1.6199,1.6203,1.6198,1.6202,136300000.0
2005-11-02 05:13:00,1.6203,1.6205,1.6201,1.6202,136300000.0
2005-11-02 05:14:00,1.6203,1.6205,1.62,1.6205,136300000.0
2005-11-02 05:15:00,1.6206,1.6207,1.6203,1.6205,136300000.0
2005-11-02 05:16:00,1.6204,1.6205,1.6201,1.6201,136300000.0
2005-11-02 05:17:00,1.62,1.6203,1.6193,1.6202,136300000.0
2005-11-02 05:18:00,1.6201,1.6202,1.6201,1.6201,136300000.0
2005-11-02 05:19:00,1.6202,1.6202,1.6198,1.62,136300000.0
2005-11-02 05:20:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2005-11-02 05:21:00,1.62,1.62,1.6197,1.6199,136300000.0
2005-11-02 05:22:00,1.6195,1.6201,1.6195,1.6198,136300000.0
2005-11-02 05:23:00,1.6197,1.6199,1.6197,1.6198,136300000.0
2005-11-02 05:24:00,1.6197,1.62,1.6196,1.6199,136300000.0
2005-11-02 05:25:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2005-11-02 05:26:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2005-11-02 05:28:00,1.6197,1.6201,1.6197,1.6199,136300000.0
2005-11-02 05:29:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-11-02 05:31:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2005-11-02 05:32:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-11-02 05:33:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2005-11-02 05:34:00,1.6196,1.6196,1.6194,1.6196,136300000.0
2005-11-02 05:35:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-11-02 05:36:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2005-11-02 05:37:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2005-11-02 05:38:00,1.6197,1.6199,1.6195,1.6197,136300000.0
2005-11-02 05:39:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-11-02 05:40:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2005-11-02 05:41:00,1.6197,1.6199,1.6194,1.6195,136300000.0
2005-11-02 05:42:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2005-11-02 05:43:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2005-11-02 05:44:00,1.6194,1.6194,1.6184,1.6192,136300000.0
2005-11-02 05:45:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2005-11-02 05:46:00,1.6192,1.6192,1.619,1.6191,136300000.0
2005-11-02 05:47:00,1.619,1.6193,1.6189,1.6189,136300000.0
2005-11-02 05:48:00,1.619,1.6192,1.6189,1.619,136300000.0
2005-11-02 05:49:00,1.6191,1.6192,1.619,1.619,136300000.0
2005-11-02 05:50:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-11-02 05:51:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2005-11-02 05:52:00,1.6186,1.6186,1.6185,1.6186,136300000.0
2005-11-02 05:53:00,1.6187,1.6188,1.6185,1.6186,136300000.0
2005-11-02 05:54:00,1.6187,1.6187,1.6184,1.6186,136300000.0
2005-11-02 05:55:00,1.6184,1.6188,1.6184,1.6185,136300000.0
2005-11-02 05:56:00,1.6186,1.6188,1.6185,1.6188,136300000.0
2005-11-02 05:57:00,1.6186,1.6189,1.6185,1.6188,136300000.0
2005-11-02 05:58:00,1.6189,1.619,1.6188,1.619,136300000.0
2005-11-02 05:59:00,1.6189,1.6191,1.6188,1.619,136300000.0
2005-11-02 06:00:00,1.6191,1.6191,1.6186,1.6187,136300000.0
2005-11-02 06:01:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2005-11-02 06:02:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-11-02 06:03:00,1.6185,1.6188,1.6185,1.6188,136300000.0
2005-11-02 06:04:00,1.6186,1.6195,1.6185,1.6187,136300000.0
2005-11-02 06:05:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2005-11-02 06:06:00,1.6186,1.6186,1.6182,1.6182,136300000.0
2005-11-02 06:07:00,1.6183,1.6187,1.6182,1.6186,136300000.0
2005-11-02 06:08:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2005-11-02 06:09:00,1.6186,1.6187,1.6183,1.6183,136300000.0
2005-11-02 06:10:00,1.6185,1.6187,1.6183,1.6186,136300000.0
2005-11-02 06:11:00,1.6188,1.6188,1.6184,1.6186,136300000.0
2005-11-02 06:12:00,1.6185,1.6189,1.6184,1.6187,136300000.0
2005-11-02 06:13:00,1.6186,1.6188,1.6184,1.6184,136300000.0
2005-11-02 06:14:00,1.6182,1.6188,1.6182,1.6185,136300000.0
2005-11-02 06:15:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-11-02 06:16:00,1.6185,1.6188,1.6184,1.6187,136300000.0
2005-11-02 06:17:00,1.6189,1.619,1.6186,1.6189,136300000.0
2005-11-02 06:18:00,1.6188,1.6189,1.6184,1.6186,136300000.0
2005-11-02 06:19:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2005-11-02 06:20:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2005-11-02 06:21:00,1.6183,1.6188,1.6183,1.6185,136300000.0
2005-11-02 06:22:00,1.6184,1.6184,1.6181,1.6182,136300000.0
2005-11-02 06:23:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-11-02 06:24:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2005-11-02 06:25:00,1.6186,1.6186,1.6181,1.6181,136300000.0
2005-11-02 06:26:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2005-11-02 06:27:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2005-11-02 06:28:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-11-02 06:29:00,1.6186,1.6187,1.6184,1.6185,136300000.0
2005-11-02 06:30:00,1.6186,1.6188,1.6185,1.6188,136300000.0
2005-11-02 06:31:00,1.6187,1.6188,1.6184,1.6185,136300000.0
2005-11-02 06:32:00,1.6186,1.6186,1.6183,1.6186,136300000.0
2005-11-02 06:33:00,1.6185,1.6188,1.6185,1.6186,136300000.0
2005-11-02 06:34:00,1.6184,1.619,1.6184,1.6187,136300000.0
2005-11-02 06:35:00,1.6188,1.619,1.6186,1.6187,136300000.0
2005-11-02 06:36:00,1.6188,1.619,1.6188,1.6189,136300000.0
2005-11-02 06:37:00,1.6188,1.6193,1.6188,1.6193,136300000.0
2005-11-02 06:38:00,1.6191,1.6194,1.6188,1.6191,136300000.0
2005-11-02 06:39:00,1.6192,1.6192,1.6188,1.6188,136300000.0
2005-11-02 06:40:00,1.6189,1.6192,1.6188,1.6192,136300000.0
2005-11-02 06:41:00,1.6191,1.6192,1.6188,1.6188,136300000.0
2005-11-02 06:42:00,1.6189,1.6189,1.6186,1.6189,136300000.0
2005-11-02 06:43:00,1.619,1.6195,1.619,1.6195,136300000.0
2005-11-02 06:44:00,1.6196,1.6197,1.6194,1.6197,136300000.0
2005-11-02 06:45:00,1.6198,1.6198,1.6194,1.6195,136300000.0
2005-11-02 06:46:00,1.6197,1.6197,1.6195,1.6196,136300000.0
2005-11-02 06:47:00,1.6195,1.6197,1.6194,1.6194,136300000.0
2005-11-02 06:48:00,1.6195,1.6197,1.6194,1.6197,136300000.0
2005-11-02 06:49:00,1.6196,1.6198,1.6194,1.6194,136300000.0
2005-11-02 06:50:00,1.6197,1.6197,1.6192,1.6193,136300000.0
2005-11-02 06:51:00,1.6194,1.6196,1.6184,1.6189,136300000.0
2005-11-02 06:52:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-11-02 06:53:00,1.6189,1.6189,1.6187,1.6188,136300000.0
2005-11-02 06:54:00,1.6187,1.6189,1.6186,1.6186,136300000.0
2005-11-02 06:55:00,1.6192,1.6195,1.6186,1.6188,136300000.0
2005-11-02 06:56:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2005-11-02 06:57:00,1.6188,1.6188,1.6184,1.6184,136300000.0
2005-11-02 06:58:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2005-11-02 06:59:00,1.6187,1.6187,1.6185,1.6186,136300000.0
2005-11-02 07:00:00,1.6187,1.6188,1.6186,1.6188,136300000.0
2005-11-02 07:01:00,1.6187,1.619,1.6187,1.6189,136300000.0
2005-11-02 07:02:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-11-02 07:03:00,1.6188,1.6189,1.6186,1.6188,136300000.0
2005-11-02 07:04:00,1.6186,1.619,1.6186,1.6189,136300000.0
2005-11-02 07:05:00,1.619,1.6196,1.619,1.6193,136300000.0
2005-11-02 07:06:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2005-11-02 07:07:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2005-11-02 07:08:00,1.6192,1.6193,1.619,1.6191,136300000.0
2005-11-02 07:09:00,1.6192,1.6193,1.619,1.6191,136300000.0
2005-11-02 07:10:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2005-11-02 07:12:00,1.6188,1.619,1.6188,1.6188,136300000.0
2005-11-02 07:13:00,1.6189,1.6191,1.6189,1.619,136300000.0
2005-11-02 07:14:00,1.6188,1.6192,1.6188,1.619,136300000.0
2005-11-02 07:15:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2005-11-02 07:16:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-11-02 07:17:00,1.619,1.6192,1.6189,1.6191,136300000.0
2005-11-02 07:18:00,1.6192,1.6193,1.619,1.619,136300000.0
2005-11-02 07:19:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-11-02 07:20:00,1.619,1.619,1.6187,1.6187,136300000.0
2005-11-02 07:21:00,1.6185,1.6185,1.618,1.6182,136300000.0
2005-11-02 07:22:00,1.6183,1.6183,1.6179,1.6179,136300000.0
2005-11-02 07:23:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-11-02 07:24:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-11-02 07:25:00,1.618,1.618,1.6178,1.6178,136300000.0
2005-11-02 07:26:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2005-11-02 07:27:00,1.6179,1.6182,1.6179,1.6182,136300000.0
2005-11-02 07:28:00,1.6181,1.6181,1.618,1.618,136300000.0
2005-11-02 07:29:00,1.6178,1.618,1.6174,1.6174,136300000.0
2005-11-02 07:30:00,1.6173,1.6181,1.617,1.6181,136300000.0
2005-11-02 07:31:00,1.6179,1.6179,1.6177,1.6178,136300000.0
2005-11-02 07:32:00,1.618,1.618,1.6177,1.6179,136300000.0
2005-11-02 07:33:00,1.6176,1.6179,1.6176,1.6178,136300000.0
2005-11-02 07:34:00,1.6178,1.6178,1.6175,1.6176,136300000.0
2005-11-02 07:35:00,1.6177,1.6181,1.6176,1.6178,136300000.0
2005-11-02 07:36:00,1.6177,1.6181,1.6177,1.618,136300000.0
2005-11-02 07:38:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-11-02 07:39:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-11-02 07:40:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2005-11-02 07:41:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2005-11-02 07:42:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2005-11-02 07:43:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-11-02 07:44:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-11-02 07:45:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-11-02 07:46:00,1.6181,1.6189,1.618,1.6188,136300000.0
2005-11-02 07:47:00,1.6187,1.6189,1.6186,1.6188,136300000.0
2005-11-02 07:48:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-11-02 07:49:00,1.619,1.6191,1.6188,1.619,136300000.0
2005-11-02 07:50:00,1.6189,1.619,1.6188,1.6188,136300000.0
2005-11-02 07:51:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-11-02 07:52:00,1.6186,1.619,1.6186,1.6188,136300000.0
2005-11-02 07:53:00,1.6189,1.619,1.6187,1.6189,136300000.0
2005-11-02 07:54:00,1.619,1.619,1.6185,1.619,136300000.0
2005-11-02 07:55:00,1.6189,1.6191,1.6189,1.619,136300000.0
2005-11-02 07:56:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2005-11-02 07:57:00,1.6188,1.619,1.6187,1.6188,136300000.0
2005-11-02 07:58:00,1.6191,1.6197,1.6191,1.6193,136300000.0
2005-11-02 07:59:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2005-11-02 08:00:00,1.6192,1.6193,1.619,1.6192,136300000.0
2005-11-02 08:01:00,1.6191,1.6192,1.6188,1.6192,136300000.0
2005-11-02 08:02:00,1.6189,1.6191,1.6184,1.6184,136300000.0
2005-11-02 08:03:00,1.6183,1.6188,1.6183,1.6187,136300000.0
2005-11-02 08:04:00,1.6186,1.6187,1.6182,1.6187,136300000.0
2005-11-02 08:05:00,1.6187,1.6187,1.6179,1.6186,136300000.0
2005-11-02 08:06:00,1.6187,1.6187,1.6182,1.6182,136300000.0
2005-11-02 08:07:00,1.6184,1.6186,1.6184,1.6186,136300000.0
2005-11-02 08:08:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2005-11-02 08:09:00,1.6186,1.6186,1.6181,1.6182,136300000.0
2005-11-02 08:10:00,1.6183,1.6187,1.6183,1.6186,136300000.0
2005-11-02 08:11:00,1.6182,1.6185,1.6176,1.6176,136300000.0
2005-11-02 08:12:00,1.6178,1.6184,1.6178,1.6184,136300000.0
2005-11-02 08:13:00,1.6183,1.6185,1.6182,1.6182,136300000.0
2005-11-02 08:14:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-11-02 08:15:00,1.6176,1.6176,1.6172,1.6173,136300000.0
2005-11-02 08:16:00,1.6175,1.6177,1.6173,1.6173,136300000.0
2005-11-02 08:17:00,1.6174,1.6174,1.6172,1.6173,136300000.0
2005-11-02 08:18:00,1.6175,1.6177,1.6167,1.6175,136300000.0
2005-11-02 08:19:00,1.6174,1.6177,1.6172,1.6177,136300000.0
2005-11-02 08:20:00,1.6176,1.6178,1.6175,1.6178,136300000.0
2005-11-02 08:21:00,1.6177,1.618,1.6177,1.618,136300000.0
2005-11-02 08:22:00,1.6182,1.6185,1.618,1.6183,136300000.0
2005-11-02 08:23:00,1.6182,1.6182,1.6178,1.6178,136300000.0
2005-11-02 08:24:00,1.6177,1.6181,1.6177,1.6179,136300000.0
2005-11-02 08:25:00,1.6183,1.6188,1.6181,1.6187,136300000.0
2005-11-02 08:26:00,1.6185,1.6187,1.6184,1.6186,136300000.0
2005-11-02 08:27:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-11-02 08:28:00,1.6185,1.6185,1.6182,1.6183,136300000.0
2005-11-02 08:29:00,1.6182,1.6184,1.618,1.6184,136300000.0
2005-11-02 08:30:00,1.6181,1.6184,1.618,1.6184,136300000.0
2005-11-02 08:31:00,1.6183,1.6184,1.6178,1.6184,136300000.0
2005-11-02 08:32:00,1.6182,1.6184,1.6178,1.6181,136300000.0
2005-11-02 08:33:00,1.618,1.6182,1.6178,1.618,136300000.0
2005-11-02 08:34:00,1.6181,1.6184,1.6178,1.6182,136300000.0
2005-11-02 08:35:00,1.6181,1.6189,1.618,1.6184,136300000.0
2005-11-02 08:36:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2005-11-02 08:37:00,1.6185,1.6188,1.6185,1.6188,136300000.0
2005-11-02 08:38:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2005-11-02 08:39:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2005-11-02 08:40:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-11-02 08:41:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2005-11-02 08:42:00,1.6182,1.6185,1.6182,1.6184,136300000.0
2005-11-02 08:43:00,1.6185,1.6185,1.6181,1.6182,136300000.0
2005-11-02 08:44:00,1.6181,1.6182,1.6181,1.6182,136300000.0
2005-11-02 08:45:00,1.6184,1.6184,1.6182,1.6184,136300000.0
2005-11-02 08:46:00,1.6183,1.6184,1.618,1.6181,136300000.0
2005-11-02 08:47:00,1.6183,1.6189,1.6183,1.6188,136300000.0
2005-11-02 08:48:00,1.6192,1.6197,1.6188,1.6193,136300000.0
2005-11-02 08:49:00,1.6194,1.6194,1.6191,1.6194,136300000.0
2005-11-02 08:50:00,1.6193,1.6197,1.6192,1.6193,136300000.0
2005-11-02 08:51:00,1.619,1.6198,1.619,1.6197,136300000.0
2005-11-02 08:52:00,1.6198,1.6199,1.6194,1.6194,136300000.0
2005-11-02 08:53:00,1.6195,1.6196,1.6195,1.6195,136300000.0
2005-11-02 08:54:00,1.6196,1.62,1.6196,1.6199,136300000.0
2005-11-02 08:55:00,1.6198,1.6201,1.6196,1.62,136300000.0
2005-11-02 08:56:00,1.6202,1.6203,1.6195,1.6198,136300000.0
2005-11-02 08:57:00,1.6197,1.6197,1.6193,1.6194,136300000.0
2005-11-02 08:58:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2005-11-02 08:59:00,1.6192,1.6195,1.6192,1.6193,136300000.0
2005-11-02 09:00:00,1.6191,1.6196,1.619,1.6196,136300000.0
2005-11-02 09:01:00,1.6197,1.6197,1.6193,1.6196,136300000.0
2005-11-02 09:02:00,1.6198,1.6199,1.6194,1.6194,136300000.0
2005-11-02 09:03:00,1.6195,1.6199,1.6193,1.6197,136300000.0
2005-11-02 09:04:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2005-11-02 09:05:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-11-02 09:06:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-11-02 09:07:00,1.6193,1.6195,1.6189,1.6189,136300000.0
2005-11-02 09:08:00,1.6191,1.6195,1.619,1.6192,136300000.0
2005-11-02 09:09:00,1.6191,1.6193,1.619,1.6191,136300000.0
2005-11-02 09:10:00,1.619,1.6191,1.6184,1.6187,136300000.0
2005-11-02 09:11:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-11-02 09:12:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2005-11-02 09:13:00,1.6187,1.6192,1.6187,1.6191,136300000.0
2005-11-02 09:14:00,1.619,1.6192,1.619,1.6192,136300000.0
2005-11-02 09:15:00,1.6191,1.6193,1.619,1.6193,136300000.0
2005-11-02 09:16:00,1.6192,1.6192,1.6187,1.6188,136300000.0
2005-11-02 09:18:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2005-11-02 09:19:00,1.619,1.6193,1.6187,1.6187,136300000.0
2005-11-02 09:20:00,1.6186,1.6187,1.6186,1.6186,136300000.0
2005-11-02 09:21:00,1.6185,1.6188,1.6184,1.6186,136300000.0
2005-11-02 09:22:00,1.6188,1.6191,1.6186,1.6187,136300000.0
2005-11-02 09:23:00,1.6186,1.619,1.6186,1.6189,136300000.0
2005-11-02 09:24:00,1.6188,1.6191,1.6187,1.6187,136300000.0
2005-11-02 09:25:00,1.6189,1.6189,1.6185,1.6186,136300000.0
2005-11-02 09:26:00,1.6185,1.6186,1.6183,1.6183,136300000.0
2005-11-02 09:27:00,1.6184,1.6184,1.6177,1.6177,136300000.0
2005-11-02 09:28:00,1.6176,1.6181,1.6176,1.6178,136300000.0
2005-11-02 09:29:00,1.618,1.6187,1.6178,1.6183,136300000.0
2005-11-02 09:30:00,1.6182,1.6185,1.6182,1.6183,136300000.0
2005-11-02 09:31:00,1.6184,1.6188,1.6181,1.6187,136300000.0
2005-11-02 09:32:00,1.6186,1.6187,1.6183,1.6184,136300000.0
2005-11-02 09:33:00,1.6185,1.6187,1.6182,1.6184,136300000.0
2005-11-02 09:34:00,1.6183,1.619,1.6183,1.619,136300000.0
2005-11-02 09:35:00,1.6188,1.619,1.6183,1.6183,136300000.0
2005-11-02 09:36:00,1.6184,1.619,1.6184,1.6186,136300000.0
2005-11-02 09:37:00,1.6187,1.6192,1.6182,1.6191,136300000.0
2005-11-02 09:38:00,1.6193,1.6202,1.619,1.62,136300000.0
2005-11-02 09:39:00,1.6199,1.6201,1.6197,1.6197,136300000.0
2005-11-02 09:40:00,1.6196,1.6198,1.6194,1.6195,136300000.0
2005-11-02 09:41:00,1.6196,1.6199,1.6192,1.6196,136300000.0
2005-11-02 09:42:00,1.6195,1.6202,1.6195,1.62,136300000.0
2005-11-02 09:43:00,1.6199,1.6202,1.6197,1.6202,136300000.0
2005-11-02 09:44:00,1.6204,1.6205,1.6198,1.6201,136300000.0
2005-11-02 09:45:00,1.6203,1.6206,1.6198,1.6204,136300000.0
2005-11-02 09:46:00,1.6203,1.6204,1.6198,1.6198,136300000.0
2005-11-02 09:47:00,1.6197,1.6198,1.6192,1.6194,136300000.0
2005-11-02 09:48:00,1.6193,1.6195,1.6191,1.6192,136300000.0
2005-11-02 09:49:00,1.6191,1.6196,1.619,1.6194,136300000.0
2005-11-02 09:50:00,1.6195,1.6197,1.6192,1.6193,136300000.0
2005-11-02 09:51:00,1.6192,1.6197,1.6192,1.6196,136300000.0
2005-11-02 09:52:00,1.6195,1.6196,1.619,1.6193,136300000.0
2005-11-02 09:53:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2005-11-02 09:54:00,1.6192,1.6194,1.6192,1.6192,136300000.0
2005-11-02 09:55:00,1.6191,1.6194,1.6191,1.6192,136300000.0
2005-11-02 09:56:00,1.6191,1.6192,1.6189,1.6191,136300000.0
2005-11-02 09:57:00,1.6189,1.6195,1.6188,1.619,136300000.0
2005-11-02 09:58:00,1.6191,1.6194,1.6188,1.6191,136300000.0
2005-11-02 09:59:00,1.6191,1.6195,1.619,1.6195,136300000.0
2005-11-02 10:00:00,1.6196,1.6197,1.6193,1.6195,136300000.0
2005-11-02 10:01:00,1.6196,1.6197,1.6192,1.6196,136300000.0
2005-11-02 10:02:00,1.6197,1.6197,1.6191,1.6192,136300000.0
2005-11-02 10:03:00,1.6192,1.6196,1.6191,1.6193,136300000.0
2005-11-02 10:04:00,1.6192,1.6197,1.6192,1.6197,136300000.0
2005-11-02 10:05:00,1.6196,1.62,1.6195,1.6196,136300000.0
2005-11-02 10:06:00,1.6197,1.62,1.6193,1.6197,136300000.0
2005-11-02 10:07:00,1.6196,1.6197,1.6194,1.6195,136300000.0
2005-11-02 10:08:00,1.6194,1.6195,1.6192,1.6193,136300000.0
2005-11-02 10:09:00,1.6192,1.6196,1.6191,1.6195,136300000.0
2005-11-02 10:10:00,1.6194,1.6197,1.6191,1.6191,136300000.0
2005-11-02 10:11:00,1.6192,1.62,1.6191,1.62,136300000.0
2005-11-02 10:12:00,1.6198,1.62,1.6198,1.6199,136300000.0
2005-11-02 10:13:00,1.6198,1.62,1.6195,1.6196,136300000.0
2005-11-02 10:14:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2005-11-02 10:15:00,1.6196,1.6199,1.6195,1.6197,136300000.0
2005-11-02 10:16:00,1.6198,1.6201,1.6198,1.6201,136300000.0
2005-11-02 10:17:00,1.62,1.62,1.6197,1.6199,136300000.0
2005-11-02 10:18:00,1.6198,1.6198,1.6195,1.6198,136300000.0
2005-11-02 10:19:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2005-11-02 10:20:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-11-02 10:21:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2005-11-02 10:22:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2005-11-02 10:23:00,1.6195,1.6197,1.6195,1.6195,136300000.0
2005-11-02 10:24:00,1.6196,1.6199,1.6195,1.6197,136300000.0
2005-11-02 10:25:00,1.6198,1.6201,1.6197,1.62,136300000.0
2005-11-02 10:26:00,1.6201,1.6202,1.6198,1.62,136300000.0
2005-11-02 10:27:00,1.6198,1.6201,1.6196,1.6201,136300000.0
2005-11-02 10:28:00,1.62,1.6203,1.6198,1.6203,136300000.0
2005-11-02 10:29:00,1.6204,1.6206,1.6201,1.6206,136300000.0
2005-11-02 10:30:00,1.6204,1.6204,1.6197,1.6197,136300000.0
2005-11-02 10:31:00,1.6198,1.6202,1.6196,1.62,136300000.0
2005-11-02 10:32:00,1.6199,1.6205,1.6198,1.6205,136300000.0
2005-11-02 10:33:00,1.6207,1.6207,1.6202,1.6207,136300000.0
2005-11-02 10:34:00,1.6209,1.6211,1.6207,1.621,136300000.0
2005-11-02 10:35:00,1.6209,1.6212,1.6209,1.6209,136300000.0
2005-11-02 10:36:00,1.6207,1.6209,1.6206,1.6207,136300000.0
2005-11-02 10:37:00,1.6208,1.6208,1.6205,1.6207,136300000.0
2005-11-02 10:38:00,1.6206,1.6207,1.6204,1.6206,136300000.0
2005-11-02 10:39:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2005-11-02 10:40:00,1.6203,1.6204,1.6202,1.6204,136300000.0
2005-11-02 10:41:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-11-02 10:42:00,1.6207,1.6208,1.6204,1.6204,136300000.0
2005-11-02 10:43:00,1.6203,1.6204,1.6201,1.6201,136300000.0
2005-11-02 10:44:00,1.62,1.6205,1.62,1.6203,136300000.0
2005-11-02 10:45:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2005-11-02 10:46:00,1.6205,1.6208,1.6204,1.6206,136300000.0
2005-11-02 10:47:00,1.6209,1.6209,1.6205,1.6208,136300000.0
2005-11-02 10:48:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2005-11-02 10:49:00,1.6208,1.6214,1.6206,1.6208,136300000.0
2005-11-02 10:50:00,1.621,1.6211,1.6207,1.6208,136300000.0
2005-11-02 10:51:00,1.6207,1.6212,1.6206,1.6206,136300000.0
2005-11-02 10:52:00,1.6209,1.6209,1.6204,1.6207,136300000.0
2005-11-02 10:53:00,1.6206,1.6207,1.6206,1.6206,136300000.0
2005-11-02 10:54:00,1.6205,1.6206,1.62,1.6203,136300000.0
2005-11-02 10:55:00,1.6205,1.6205,1.6201,1.6202,136300000.0
2005-11-02 10:56:00,1.6204,1.6206,1.6201,1.6202,136300000.0
2005-11-02 10:57:00,1.6203,1.6205,1.62,1.6201,136300000.0
2005-11-02 10:58:00,1.62,1.6203,1.62,1.62,136300000.0
2005-11-02 10:59:00,1.6199,1.6204,1.6199,1.6203,136300000.0
2005-11-02 11:00:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2005-11-02 11:01:00,1.6202,1.6204,1.62,1.62,136300000.0
2005-11-02 11:02:00,1.6198,1.6201,1.6196,1.6196,136300000.0
2005-11-02 11:03:00,1.6197,1.6198,1.6194,1.6195,136300000.0
2005-11-02 11:04:00,1.6196,1.6201,1.6196,1.62,136300000.0
2005-11-02 11:05:00,1.6201,1.6203,1.6198,1.6202,136300000.0
2005-11-02 11:06:00,1.6201,1.6203,1.6199,1.6203,136300000.0
2005-11-02 11:07:00,1.6202,1.6204,1.62,1.6201,136300000.0
2005-11-02 11:08:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2005-11-02 11:09:00,1.6199,1.6204,1.6195,1.6195,136300000.0
2005-11-02 11:10:00,1.6198,1.62,1.6196,1.6198,136300000.0
2005-11-02 11:11:00,1.6197,1.6199,1.6192,1.6192,136300000.0
2005-11-02 11:12:00,1.6193,1.6199,1.6193,1.6199,136300000.0
2005-11-02 11:13:00,1.6201,1.6201,1.6196,1.6198,136300000.0
2005-11-02 11:14:00,1.6197,1.62,1.6191,1.6193,136300000.0
2005-11-02 11:15:00,1.6192,1.6193,1.6192,1.6192,136300000.0
2005-11-02 11:16:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2005-11-02 11:17:00,1.6192,1.6196,1.6192,1.6194,136300000.0
2005-11-02 11:18:00,1.6193,1.6194,1.6192,1.6192,136300000.0
2005-11-02 11:19:00,1.6193,1.6195,1.6192,1.6192,136300000.0
2005-11-02 11:20:00,1.6193,1.6194,1.619,1.6193,136300000.0
2005-11-02 11:21:00,1.6194,1.6194,1.6192,1.6192,136300000.0
2005-11-02 11:22:00,1.6191,1.6192,1.6189,1.619,136300000.0
2005-11-02 11:23:00,1.6189,1.619,1.6189,1.6189,136300000.0
2005-11-02 11:24:00,1.619,1.6193,1.619,1.6191,136300000.0
2005-11-02 11:25:00,1.619,1.6193,1.619,1.6193,136300000.0
2005-11-02 11:26:00,1.6194,1.6195,1.6191,1.6192,136300000.0
2005-11-02 11:27:00,1.6191,1.6198,1.6191,1.6198,136300000.0
2005-11-02 11:28:00,1.6196,1.6199,1.6196,1.6197,136300000.0
2005-11-02 11:29:00,1.6198,1.6201,1.6198,1.6198,136300000.0
2005-11-02 11:30:00,1.6197,1.6197,1.6193,1.6193,136300000.0
2005-11-02 11:31:00,1.6194,1.6194,1.6192,1.6194,136300000.0
2005-11-02 11:32:00,1.6192,1.6194,1.619,1.6193,136300000.0
2005-11-02 11:33:00,1.6192,1.6193,1.6191,1.6192,136300000.0
2005-11-02 11:34:00,1.619,1.6192,1.6189,1.6191,136300000.0
2005-11-02 11:35:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2005-11-02 11:36:00,1.6192,1.6193,1.6191,1.6191,136300000.0
2005-11-02 11:37:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-11-02 11:38:00,1.6187,1.6189,1.6186,1.6188,136300000.0
2005-11-02 11:39:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2005-11-02 11:40:00,1.6189,1.6191,1.6189,1.619,136300000.0
2005-11-02 11:41:00,1.619,1.6192,1.6189,1.6192,136300000.0
2005-11-02 11:42:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2005-11-02 11:43:00,1.6189,1.6194,1.6189,1.6192,136300000.0
2005-11-02 11:44:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-11-02 11:45:00,1.6191,1.6194,1.6189,1.6194,136300000.0
2005-11-02 11:46:00,1.6191,1.6194,1.6191,1.6192,136300000.0
2005-11-02 11:47:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2005-11-02 11:48:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2005-11-02 11:49:00,1.6193,1.6195,1.619,1.6195,136300000.0
2005-11-02 11:50:00,1.6196,1.6198,1.6194,1.6196,136300000.0
2005-11-02 11:51:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2005-11-02 11:52:00,1.6196,1.6198,1.6194,1.6196,136300000.0
2005-11-02 11:53:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2005-11-02 11:54:00,1.6194,1.6194,1.619,1.6192,136300000.0
2005-11-02 11:55:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2005-11-02 11:56:00,1.6194,1.6196,1.6193,1.6193,136300000.0
2005-11-02 11:57:00,1.6194,1.62,1.6194,1.62,136300000.0
2005-11-02 11:58:00,1.6199,1.6201,1.6198,1.6198,136300000.0
2005-11-02 11:59:00,1.6199,1.6202,1.6198,1.6201,136300000.0
2005-11-02 12:00:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2005-11-02 12:01:00,1.6203,1.6205,1.6195,1.6195,136300000.0
2005-11-02 12:02:00,1.6194,1.6201,1.6194,1.6199,136300000.0
2005-11-02 12:03:00,1.6198,1.6198,1.6193,1.6197,136300000.0
2005-11-02 12:04:00,1.6199,1.6199,1.6194,1.6196,136300000.0
2005-11-02 12:05:00,1.6195,1.6199,1.6194,1.6195,136300000.0
2005-11-02 12:06:00,1.6194,1.6197,1.6191,1.6194,136300000.0
2005-11-02 12:07:00,1.6195,1.6196,1.6191,1.6195,136300000.0
2005-11-02 12:08:00,1.6197,1.6197,1.6187,1.619,136300000.0
2005-11-02 12:09:00,1.6187,1.619,1.6184,1.6187,136300000.0
2005-11-02 12:10:00,1.6188,1.6188,1.6184,1.6186,136300000.0
2005-11-02 12:11:00,1.6189,1.6189,1.6184,1.6187,136300000.0
2005-11-02 12:12:00,1.6186,1.6194,1.6186,1.6193,136300000.0
2005-11-02 12:13:00,1.6192,1.6197,1.6191,1.6194,136300000.0
2005-11-02 12:14:00,1.619,1.6193,1.6188,1.619,136300000.0
2005-11-02 12:15:00,1.6189,1.6191,1.6187,1.619,136300000.0
2005-11-02 12:16:00,1.6189,1.6193,1.6181,1.6183,136300000.0
2005-11-02 12:17:00,1.6184,1.6186,1.6181,1.6185,136300000.0
2005-11-02 12:18:00,1.6183,1.6188,1.6181,1.6183,136300000.0
2005-11-02 12:19:00,1.618,1.6184,1.618,1.6182,136300000.0
2005-11-02 12:20:00,1.6181,1.6186,1.6181,1.6185,136300000.0
2005-11-02 12:21:00,1.6186,1.6186,1.6182,1.6182,136300000.0
2005-11-02 12:22:00,1.6183,1.6184,1.618,1.6181,136300000.0
2005-11-02 12:23:00,1.6182,1.6182,1.6179,1.6179,136300000.0
2005-11-02 12:24:00,1.618,1.6183,1.6179,1.6183,136300000.0
2005-11-02 12:25:00,1.6181,1.6182,1.6179,1.618,136300000.0
2005-11-02 12:26:00,1.6179,1.6183,1.6179,1.6181,136300000.0
2005-11-02 12:27:00,1.6182,1.6184,1.618,1.6181,136300000.0
2005-11-02 12:28:00,1.618,1.618,1.6177,1.618,136300000.0
2005-11-02 12:29:00,1.6177,1.6182,1.6177,1.618,136300000.0
2005-11-02 12:30:00,1.6181,1.6182,1.6177,1.6177,136300000.0
2005-11-02 12:31:00,1.6176,1.6183,1.6175,1.6177,136300000.0
2005-11-02 12:32:00,1.6176,1.6178,1.6175,1.6176,136300000.0
2005-11-02 12:33:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-11-02 12:34:00,1.6176,1.6179,1.6176,1.6176,136300000.0
2005-11-02 12:35:00,1.6175,1.6178,1.6171,1.6177,136300000.0
2005-11-02 12:36:00,1.6176,1.6178,1.6173,1.6174,136300000.0
2005-11-02 12:37:00,1.6173,1.6176,1.6173,1.6175,136300000.0
2005-11-02 12:38:00,1.6174,1.6175,1.6173,1.6174,136300000.0
2005-11-02 12:39:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-11-02 12:40:00,1.6175,1.6179,1.6175,1.6177,136300000.0
2005-11-02 12:41:00,1.6178,1.618,1.6175,1.6178,136300000.0
2005-11-02 12:42:00,1.6177,1.6185,1.6177,1.6184,136300000.0
2005-11-02 12:43:00,1.6183,1.6184,1.618,1.6181,136300000.0
2005-11-02 12:44:00,1.618,1.6184,1.618,1.6183,136300000.0
2005-11-02 12:45:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-11-02 12:46:00,1.618,1.6182,1.6179,1.6182,136300000.0
2005-11-02 12:47:00,1.6183,1.6187,1.6183,1.6184,136300000.0
2005-11-02 12:48:00,1.6185,1.6188,1.6183,1.6185,136300000.0
2005-11-02 12:49:00,1.6187,1.6187,1.6184,1.6186,136300000.0
2005-11-02 12:50:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2005-11-02 12:51:00,1.6186,1.6194,1.6184,1.6194,136300000.0
2005-11-02 12:52:00,1.6196,1.6196,1.6192,1.6193,136300000.0
2005-11-02 12:53:00,1.6192,1.6192,1.619,1.619,136300000.0
2005-11-02 12:54:00,1.6192,1.6192,1.6182,1.6186,136300000.0
2005-11-02 12:55:00,1.6185,1.6186,1.6184,1.6186,136300000.0
2005-11-02 12:56:00,1.6186,1.6187,1.6184,1.6186,136300000.0
2005-11-02 12:57:00,1.6183,1.6188,1.6183,1.6187,136300000.0
2005-11-02 12:58:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2005-11-02 12:59:00,1.6187,1.6188,1.6186,1.6186,136300000.0
2005-11-02 13:00:00,1.6185,1.6191,1.6185,1.6189,136300000.0
2005-11-02 13:01:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2005-11-02 13:02:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2005-11-02 13:03:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2005-11-02 13:04:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2005-11-02 13:05:00,1.6188,1.6189,1.6185,1.6189,136300000.0
2005-11-02 13:06:00,1.619,1.6197,1.6187,1.6196,136300000.0
2005-11-02 13:07:00,1.6195,1.6195,1.6192,1.6193,136300000.0
2005-11-02 13:08:00,1.6194,1.6196,1.6193,1.6196,136300000.0
2005-11-02 13:09:00,1.6197,1.6202,1.6196,1.6202,136300000.0
2005-11-02 13:10:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2005-11-02 13:11:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2005-11-02 13:12:00,1.6194,1.6196,1.6192,1.6196,136300000.0
2005-11-02 13:13:00,1.6195,1.6196,1.6192,1.6194,136300000.0
2005-11-02 13:14:00,1.6195,1.6196,1.6192,1.6195,136300000.0
2005-11-02 13:15:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2005-11-02 13:16:00,1.6196,1.6197,1.6193,1.6195,136300000.0
2005-11-02 13:17:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2005-11-02 13:18:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2005-11-02 13:19:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2005-11-02 13:20:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-11-02 13:21:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2005-11-02 13:22:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2005-11-02 13:23:00,1.6196,1.6199,1.6196,1.6197,136300000.0
2005-11-02 13:25:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-11-02 13:26:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2005-11-02 13:27:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-11-02 13:29:00,1.6194,1.6196,1.6193,1.6193,136300000.0
2005-11-02 13:30:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-11-02 13:31:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2005-11-02 13:32:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2005-11-02 13:33:00,1.6194,1.6194,1.6192,1.6193,136300000.0
2005-11-02 13:34:00,1.6194,1.6199,1.6193,1.6197,136300000.0
2005-11-02 13:35:00,1.6196,1.6197,1.6193,1.6194,136300000.0
2005-11-02 13:36:00,1.6195,1.6198,1.6195,1.6198,136300000.0
2005-11-02 13:37:00,1.62,1.62,1.6196,1.6198,136300000.0
2005-11-02 13:38:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2005-11-02 13:39:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2005-11-02 13:40:00,1.6194,1.6195,1.6192,1.6192,136300000.0
2005-11-02 13:41:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-11-02 13:42:00,1.6192,1.6192,1.619,1.6191,136300000.0
2005-11-02 13:43:00,1.619,1.6196,1.619,1.6196,136300000.0
2005-11-02 13:44:00,1.6197,1.6198,1.6193,1.6198,136300000.0
2005-11-02 13:45:00,1.62,1.6207,1.6198,1.6198,136300000.0
2005-11-02 13:46:00,1.6197,1.62,1.6194,1.62,136300000.0
2005-11-02 13:47:00,1.6199,1.6204,1.6199,1.6201,136300000.0
2005-11-02 13:48:00,1.6202,1.6202,1.6195,1.6199,136300000.0
2005-11-02 13:49:00,1.6197,1.6198,1.6192,1.6194,136300000.0
2005-11-02 13:50:00,1.6197,1.6198,1.6196,1.6198,136300000.0
2005-11-02 13:51:00,1.6197,1.6201,1.6197,1.6201,136300000.0
2005-11-02 13:52:00,1.6199,1.6201,1.6198,1.6201,136300000.0
2005-11-02 13:53:00,1.62,1.62,1.6194,1.6197,136300000.0
2005-11-02 13:54:00,1.6195,1.6197,1.6194,1.6197,136300000.0
2005-11-02 13:55:00,1.6194,1.6197,1.6193,1.6196,136300000.0
2005-11-02 13:56:00,1.6197,1.6201,1.6196,1.62,136300000.0
2005-11-02 13:57:00,1.6199,1.62,1.6197,1.6198,136300000.0
2005-11-02 13:58:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2005-11-02 13:59:00,1.6199,1.62,1.6198,1.62,136300000.0
2005-11-02 14:00:00,1.6199,1.62,1.6197,1.6199,136300000.0
2005-11-02 14:01:00,1.62,1.62,1.6195,1.6195,136300000.0
2005-11-02 14:02:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2005-11-02 14:03:00,1.6193,1.6193,1.6188,1.6191,136300000.0
2005-11-02 14:04:00,1.6192,1.6192,1.6187,1.6189,136300000.0
2005-11-02 14:05:00,1.6188,1.619,1.6188,1.619,136300000.0
2005-11-02 14:06:00,1.6192,1.6192,1.6189,1.6191,136300000.0
2005-11-02 14:07:00,1.6189,1.6192,1.6189,1.619,136300000.0
2005-11-02 14:08:00,1.6192,1.6192,1.619,1.6192,136300000.0
2005-11-02 14:09:00,1.619,1.6196,1.619,1.6195,136300000.0
2005-11-02 14:10:00,1.6192,1.6193,1.6191,1.6191,136300000.0
2005-11-02 14:11:00,1.6193,1.6194,1.6189,1.6189,136300000.0
2005-11-02 14:12:00,1.619,1.619,1.6186,1.619,136300000.0
2005-11-02 14:13:00,1.6189,1.6189,1.6186,1.6188,136300000.0
2005-11-02 14:14:00,1.6189,1.6189,1.6183,1.6183,136300000.0
2005-11-02 14:15:00,1.6185,1.6186,1.6182,1.6184,136300000.0
2005-11-02 14:16:00,1.6186,1.6187,1.6183,1.6183,136300000.0
2005-11-02 14:17:00,1.6184,1.6187,1.6183,1.6187,136300000.0
2005-11-02 14:18:00,1.6185,1.6187,1.6183,1.6185,136300000.0
2005-11-02 14:19:00,1.6186,1.6189,1.6185,1.6188,136300000.0
2005-11-02 14:20:00,1.6189,1.6191,1.6187,1.6188,136300000.0
2005-11-02 14:21:00,1.619,1.6195,1.619,1.6192,136300000.0
2005-11-02 14:22:00,1.6191,1.6196,1.6191,1.6195,136300000.0
2005-11-02 14:23:00,1.6194,1.6198,1.6192,1.6195,136300000.0
2005-11-02 14:24:00,1.6196,1.6196,1.6194,1.6196,136300000.0
2005-11-02 14:25:00,1.6198,1.6198,1.6191,1.6193,136300000.0
2005-11-02 14:26:00,1.6194,1.6195,1.6188,1.619,136300000.0
2005-11-02 14:27:00,1.6191,1.6196,1.6191,1.6193,136300000.0
2005-11-02 14:28:00,1.6194,1.6198,1.6192,1.6193,136300000.0
2005-11-02 14:29:00,1.6197,1.6198,1.6191,1.6191,136300000.0
2005-11-02 14:30:00,1.6192,1.6197,1.6192,1.6197,136300000.0
2005-11-02 14:31:00,1.6196,1.6198,1.6196,1.6197,136300000.0
2005-11-02 14:32:00,1.6196,1.6196,1.6191,1.6193,136300000.0
2005-11-02 14:33:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2005-11-02 14:34:00,1.6193,1.62,1.6193,1.62,136300000.0
2005-11-02 14:35:00,1.6199,1.6204,1.6199,1.6202,136300000.0
2005-11-02 14:36:00,1.6201,1.6204,1.6201,1.6201,136300000.0
2005-11-02 14:37:00,1.6203,1.6206,1.6203,1.6203,136300000.0
2005-11-02 14:38:00,1.6204,1.6206,1.6203,1.6206,136300000.0
2005-11-02 14:39:00,1.6204,1.6208,1.6203,1.6204,136300000.0
2005-11-02 14:40:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-11-02 14:41:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-11-02 14:42:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2005-11-02 14:43:00,1.6204,1.6207,1.6203,1.6204,136300000.0
2005-11-02 14:44:00,1.6203,1.6209,1.6203,1.6208,136300000.0
2005-11-02 14:45:00,1.6207,1.6208,1.6204,1.6206,136300000.0
2005-11-02 14:46:00,1.6207,1.6208,1.6206,1.6208,136300000.0
2005-11-02 14:47:00,1.6207,1.6207,1.6203,1.6205,136300000.0
2005-11-02 14:48:00,1.6206,1.6209,1.6203,1.6204,136300000.0
2005-11-02 14:49:00,1.6205,1.6207,1.6202,1.6202,136300000.0
2005-11-02 14:51:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-11-02 14:52:00,1.6204,1.6208,1.6203,1.6204,136300000.0
2005-11-02 14:53:00,1.6206,1.6207,1.6204,1.6205,136300000.0
2005-11-02 14:54:00,1.6206,1.621,1.6205,1.6207,136300000.0
2005-11-02 14:55:00,1.6208,1.621,1.6206,1.6206,136300000.0
2005-11-02 14:56:00,1.6207,1.6212,1.6203,1.6211,136300000.0
2005-11-02 14:57:00,1.621,1.6212,1.6207,1.621,136300000.0
2005-11-02 14:58:00,1.6209,1.6214,1.6207,1.6212,136300000.0
2005-11-02 14:59:00,1.6211,1.6215,1.621,1.6211,136300000.0
2005-11-02 15:00:00,1.621,1.6217,1.621,1.6215,136300000.0
2005-11-02 15:01:00,1.6214,1.6215,1.621,1.6212,136300000.0
2005-11-02 15:02:00,1.6211,1.6218,1.621,1.6216,136300000.0
2005-11-02 15:03:00,1.6213,1.6217,1.6211,1.6217,136300000.0
2005-11-02 15:04:00,1.6219,1.6221,1.6216,1.6221,136300000.0
2005-11-02 15:05:00,1.6219,1.6222,1.6218,1.6218,136300000.0
2005-11-02 15:06:00,1.6217,1.6223,1.6217,1.6218,136300000.0
2005-11-02 15:07:00,1.6217,1.6224,1.6217,1.6219,136300000.0
2005-11-02 15:08:00,1.6221,1.6224,1.6219,1.6222,136300000.0
2005-11-02 15:09:00,1.6221,1.6223,1.6219,1.622,136300000.0
2005-11-02 15:10:00,1.6219,1.6223,1.6218,1.6221,136300000.0
2005-11-02 15:11:00,1.6223,1.6224,1.6218,1.6218,136300000.0
2005-11-02 15:12:00,1.6219,1.6219,1.6214,1.6216,136300000.0
2005-11-02 15:13:00,1.6215,1.6218,1.6211,1.6218,136300000.0
2005-11-02 15:14:00,1.6217,1.6219,1.6213,1.6216,136300000.0
2005-11-02 15:15:00,1.6214,1.6218,1.6213,1.6218,136300000.0
2005-11-02 15:16:00,1.6217,1.6218,1.6213,1.6213,136300000.0
2005-11-02 15:17:00,1.6215,1.622,1.6215,1.6216,136300000.0
2005-11-02 15:18:00,1.6217,1.6221,1.6217,1.6221,136300000.0
2005-11-02 15:19:00,1.622,1.6226,1.6219,1.6223,136300000.0
2005-11-02 15:20:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2005-11-02 15:21:00,1.6218,1.622,1.6217,1.6217,136300000.0
2005-11-02 15:22:00,1.6218,1.6222,1.6216,1.6221,136300000.0
2005-11-02 15:23:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-11-02 15:24:00,1.6223,1.6231,1.6223,1.6226,136300000.0
2005-11-02 15:25:00,1.6224,1.6227,1.6223,1.6226,136300000.0
2005-11-02 15:26:00,1.6227,1.6229,1.6224,1.6227,136300000.0
2005-11-02 15:27:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2005-11-02 15:28:00,1.6223,1.6225,1.6219,1.6219,136300000.0
2005-11-02 15:29:00,1.622,1.6224,1.6219,1.622,136300000.0
2005-11-02 15:30:00,1.6222,1.6223,1.6218,1.6219,136300000.0
2005-11-02 15:31:00,1.622,1.6226,1.6217,1.6226,136300000.0
2005-11-02 15:32:00,1.6223,1.6225,1.622,1.622,136300000.0
2005-11-02 15:33:00,1.6221,1.6225,1.6221,1.6224,136300000.0
2005-11-02 15:34:00,1.6226,1.6229,1.6224,1.6225,136300000.0
2005-11-02 15:35:00,1.6226,1.6228,1.6221,1.6225,136300000.0
2005-11-02 15:36:00,1.6224,1.6228,1.622,1.622,136300000.0
2005-11-02 15:37:00,1.6222,1.6226,1.6218,1.6226,136300000.0
2005-11-02 15:38:00,1.6224,1.6226,1.6219,1.6221,136300000.0
2005-11-02 15:39:00,1.6222,1.6224,1.6222,1.6223,136300000.0
2005-11-02 15:40:00,1.6221,1.6225,1.622,1.6225,136300000.0
2005-11-02 15:41:00,1.6226,1.6226,1.6222,1.6224,136300000.0
2005-11-02 15:42:00,1.6223,1.6226,1.6222,1.6223,136300000.0
2005-11-02 15:43:00,1.6225,1.6226,1.6222,1.6224,136300000.0
2005-11-02 15:44:00,1.6228,1.6229,1.6224,1.6227,136300000.0
2005-11-02 15:45:00,1.6228,1.623,1.6226,1.6229,136300000.0
2005-11-02 15:46:00,1.623,1.6236,1.623,1.6235,136300000.0
2005-11-02 15:47:00,1.6236,1.6236,1.6229,1.6231,136300000.0
2005-11-02 15:48:00,1.6232,1.6239,1.6231,1.6239,136300000.0
2005-11-02 15:49:00,1.6241,1.6247,1.6239,1.6239,136300000.0
2005-11-02 15:50:00,1.624,1.6242,1.6237,1.6242,136300000.0
2005-11-02 15:51:00,1.6244,1.6244,1.6236,1.6236,136300000.0
2005-11-02 15:52:00,1.6238,1.6238,1.6234,1.6237,136300000.0
2005-11-02 15:53:00,1.6235,1.624,1.6235,1.6239,136300000.0
2005-11-02 15:54:00,1.624,1.624,1.6236,1.6238,136300000.0
2005-11-02 15:55:00,1.6239,1.6239,1.6236,1.6238,136300000.0
2005-11-02 15:56:00,1.6239,1.6243,1.6239,1.6239,136300000.0
2005-11-02 15:57:00,1.6238,1.624,1.6238,1.6238,136300000.0
2005-11-02 15:58:00,1.6237,1.6238,1.6232,1.6235,136300000.0
2005-11-02 15:59:00,1.6236,1.6238,1.6233,1.6234,136300000.0
2005-11-02 16:00:00,1.6233,1.6233,1.6224,1.6229,136300000.0
2005-11-02 16:01:00,1.6228,1.6234,1.6228,1.6234,136300000.0
2005-11-02 16:02:00,1.6232,1.6235,1.6231,1.6233,136300000.0
2005-11-02 16:03:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2005-11-02 16:04:00,1.6233,1.6237,1.6232,1.6235,136300000.0
2005-11-02 16:05:00,1.6236,1.6239,1.6232,1.6232,136300000.0
2005-11-02 16:06:00,1.6235,1.6237,1.6229,1.6235,136300000.0
2005-11-02 16:07:00,1.6233,1.6233,1.6228,1.6229,136300000.0
2005-11-02 16:08:00,1.623,1.6235,1.623,1.6234,136300000.0
2005-11-02 16:09:00,1.6235,1.6235,1.6227,1.6229,136300000.0
2005-11-02 16:10:00,1.6228,1.6233,1.6227,1.6233,136300000.0
2005-11-02 16:11:00,1.6231,1.6237,1.6231,1.6236,136300000.0
2005-11-02 16:12:00,1.6235,1.6236,1.6232,1.6232,136300000.0
2005-11-02 16:13:00,1.6234,1.6234,1.6229,1.6234,136300000.0
2005-11-02 16:14:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-11-02 16:15:00,1.6236,1.6237,1.6233,1.6236,136300000.0
2005-11-02 16:16:00,1.6237,1.624,1.6232,1.624,136300000.0
2005-11-02 16:17:00,1.6241,1.6241,1.6233,1.6238,136300000.0
2005-11-02 16:18:00,1.6237,1.6244,1.6234,1.6243,136300000.0
2005-11-02 16:19:00,1.6242,1.6244,1.624,1.6241,136300000.0
2005-11-02 16:20:00,1.624,1.6243,1.6239,1.624,136300000.0
2005-11-02 16:21:00,1.6242,1.6247,1.6242,1.6242,136300000.0
2005-11-02 16:22:00,1.6241,1.6243,1.6239,1.6243,136300000.0
2005-11-02 16:23:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-11-02 16:24:00,1.6252,1.6255,1.6252,1.6255,136300000.0
2005-11-02 16:25:00,1.6256,1.6261,1.6255,1.6258,136300000.0
2005-11-02 16:26:00,1.626,1.626,1.6254,1.6256,136300000.0
2005-11-02 16:27:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-11-02 16:28:00,1.6253,1.6255,1.6251,1.6251,136300000.0
2005-11-02 16:29:00,1.6252,1.6264,1.6251,1.6256,136300000.0
2005-11-02 16:30:00,1.6255,1.626,1.6251,1.6253,136300000.0
2005-11-02 16:31:00,1.6252,1.6259,1.625,1.6258,136300000.0
2005-11-02 16:32:00,1.626,1.6269,1.6257,1.6262,136300000.0
2005-11-02 16:33:00,1.6261,1.6263,1.6258,1.6261,136300000.0
2005-11-02 16:34:00,1.626,1.6261,1.6257,1.6258,136300000.0
2005-11-02 16:35:00,1.6256,1.6258,1.625,1.6252,136300000.0
2005-11-02 16:36:00,1.625,1.6252,1.6248,1.6248,136300000.0
2005-11-02 16:37:00,1.6249,1.6256,1.6249,1.6255,136300000.0
2005-11-02 16:38:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2005-11-02 16:39:00,1.6254,1.6257,1.6253,1.6256,136300000.0
2005-11-02 16:40:00,1.6257,1.6257,1.6253,1.6254,136300000.0
2005-11-02 16:41:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2005-11-02 16:42:00,1.6251,1.6255,1.6251,1.6255,136300000.0
2005-11-02 16:43:00,1.6254,1.6257,1.6253,1.6256,136300000.0
2005-11-02 16:44:00,1.6258,1.6259,1.6254,1.6259,136300000.0
2005-11-02 16:45:00,1.6258,1.6264,1.6256,1.6261,136300000.0
2005-11-02 16:46:00,1.6262,1.6264,1.6259,1.6261,136300000.0
2005-11-02 16:47:00,1.6263,1.6264,1.6259,1.6264,136300000.0
2005-11-02 16:48:00,1.6263,1.6265,1.626,1.6265,136300000.0
2005-11-02 16:49:00,1.6263,1.6267,1.6262,1.6262,136300000.0
2005-11-02 16:50:00,1.6263,1.6268,1.6263,1.6268,136300000.0
2005-11-02 16:51:00,1.6266,1.6268,1.6261,1.6264,136300000.0
2005-11-02 16:52:00,1.6263,1.6265,1.6261,1.6262,136300000.0
2005-11-02 16:53:00,1.6263,1.6266,1.6262,1.6263,136300000.0
2005-11-02 16:54:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2005-11-02 16:55:00,1.6262,1.6264,1.6262,1.6263,136300000.0
2005-11-02 16:56:00,1.6264,1.6264,1.6262,1.6263,136300000.0
2005-11-02 16:57:00,1.6265,1.6265,1.6262,1.6263,136300000.0
2005-11-02 16:58:00,1.6264,1.6265,1.6259,1.6265,136300000.0
2005-11-02 16:59:00,1.6266,1.627,1.6264,1.6267,136300000.0
2005-11-02 17:00:00,1.6269,1.6278,1.6268,1.6277,136300000.0
2005-11-02 17:01:00,1.6278,1.6278,1.6271,1.6275,136300000.0
2005-11-02 17:02:00,1.6276,1.6276,1.6268,1.6268,136300000.0
2005-11-02 17:03:00,1.6269,1.6275,1.6268,1.6274,136300000.0
2005-11-02 17:04:00,1.6273,1.6278,1.6272,1.6276,136300000.0
2005-11-02 17:05:00,1.6275,1.6277,1.6273,1.6274,136300000.0
2005-11-02 17:06:00,1.6273,1.6276,1.6266,1.627,136300000.0
2005-11-02 17:07:00,1.6271,1.6276,1.6269,1.6276,136300000.0
2005-11-02 17:08:00,1.6274,1.6275,1.6269,1.6269,136300000.0
2005-11-02 17:09:00,1.627,1.6279,1.627,1.6277,136300000.0
2005-11-02 17:10:00,1.6278,1.6281,1.6276,1.6278,136300000.0
2005-11-02 17:11:00,1.6277,1.6277,1.6274,1.6276,136300000.0
2005-11-02 17:12:00,1.6276,1.6279,1.6276,1.6278,136300000.0
2005-11-02 17:13:00,1.6279,1.6279,1.6277,1.6278,136300000.0
2005-11-02 17:14:00,1.6277,1.6279,1.6273,1.6273,136300000.0
2005-11-02 17:15:00,1.6274,1.6282,1.6274,1.628,136300000.0
2005-11-02 17:16:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2005-11-02 17:17:00,1.6273,1.6277,1.6273,1.6277,136300000.0
2005-11-02 17:18:00,1.6276,1.6277,1.6275,1.6277,136300000.0
2005-11-02 17:19:00,1.6279,1.6279,1.6274,1.6275,136300000.0
2005-11-02 17:20:00,1.6274,1.6278,1.6274,1.6276,136300000.0
2005-11-02 17:21:00,1.6275,1.6278,1.6275,1.6277,136300000.0
2005-11-02 17:22:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-11-02 17:23:00,1.6277,1.6279,1.6276,1.6279,136300000.0
2005-11-02 17:24:00,1.6277,1.628,1.6276,1.6277,136300000.0
2005-11-02 17:25:00,1.6278,1.6282,1.6277,1.6281,136300000.0
2005-11-02 17:26:00,1.628,1.628,1.6275,1.6276,136300000.0
2005-11-02 17:27:00,1.6275,1.6279,1.6274,1.6275,136300000.0
2005-11-02 17:28:00,1.6274,1.6275,1.6273,1.6273,136300000.0
2005-11-02 17:29:00,1.6272,1.6273,1.6267,1.6268,136300000.0
2005-11-02 17:30:00,1.6269,1.6271,1.6266,1.6271,136300000.0
2005-11-02 17:31:00,1.6273,1.6273,1.627,1.6271,136300000.0
2005-11-02 17:32:00,1.6272,1.6274,1.6271,1.6271,136300000.0
2005-11-02 17:33:00,1.6272,1.6278,1.627,1.6274,136300000.0
2005-11-02 17:34:00,1.6276,1.6279,1.6273,1.6274,136300000.0
2005-11-02 17:35:00,1.6273,1.6276,1.6272,1.6273,136300000.0
2005-11-02 17:36:00,1.6274,1.6278,1.6273,1.6276,136300000.0
2005-11-02 17:37:00,1.6277,1.6278,1.6273,1.6273,136300000.0
2005-11-02 17:38:00,1.6272,1.6275,1.6272,1.6274,136300000.0
2005-11-02 17:39:00,1.6273,1.6274,1.6272,1.6272,136300000.0
2005-11-02 17:40:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2005-11-02 17:41:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2005-11-02 17:42:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-11-02 17:43:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2005-11-02 17:44:00,1.6275,1.6275,1.6271,1.6272,136300000.0
2005-11-02 17:45:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2005-11-02 17:46:00,1.6274,1.6276,1.627,1.6276,136300000.0
2005-11-02 17:47:00,1.6275,1.6277,1.6274,1.6274,136300000.0
2005-11-02 17:48:00,1.6276,1.6277,1.6274,1.6276,136300000.0
2005-11-02 17:49:00,1.6275,1.6277,1.6273,1.6274,136300000.0
2005-11-02 17:50:00,1.6273,1.6275,1.6272,1.6275,136300000.0
2005-11-02 17:51:00,1.6272,1.6273,1.6272,1.6272,136300000.0
2005-11-02 17:52:00,1.6271,1.6273,1.6269,1.627,136300000.0
2005-11-02 17:53:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2005-11-02 17:54:00,1.6272,1.6273,1.6266,1.6266,136300000.0
2005-11-02 17:55:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2005-11-02 17:56:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2005-11-02 17:57:00,1.6262,1.6263,1.626,1.6261,136300000.0
2005-11-02 17:58:00,1.6262,1.627,1.6261,1.6266,136300000.0
2005-11-02 17:59:00,1.6264,1.627,1.6264,1.6268,136300000.0
2005-11-02 18:00:00,1.6269,1.6269,1.6266,1.6268,136300000.0
2005-11-02 18:01:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-02 18:02:00,1.6271,1.6271,1.6267,1.627,136300000.0
2005-11-02 18:03:00,1.6269,1.627,1.6267,1.6268,136300000.0
2005-11-02 18:04:00,1.6269,1.6273,1.6269,1.6273,136300000.0
2005-11-02 18:05:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-11-02 18:06:00,1.6271,1.6272,1.627,1.627,136300000.0
2005-11-02 18:07:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-11-02 18:08:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-11-02 18:09:00,1.6271,1.6271,1.627,1.6271,136300000.0
2005-11-02 18:10:00,1.627,1.6271,1.627,1.627,136300000.0
2005-11-02 18:11:00,1.6271,1.6274,1.627,1.6274,136300000.0
2005-11-02 18:12:00,1.6272,1.6274,1.627,1.6272,136300000.0
2005-11-02 18:13:00,1.6274,1.6276,1.6269,1.627,136300000.0
2005-11-02 18:14:00,1.6272,1.6276,1.6271,1.6274,136300000.0
2005-11-02 18:15:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-11-02 18:17:00,1.6276,1.6278,1.6274,1.6276,136300000.0
2005-11-02 18:19:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-11-02 18:20:00,1.6272,1.6274,1.627,1.6271,136300000.0
2005-11-02 18:21:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-11-02 18:22:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-11-02 18:23:00,1.6269,1.6274,1.6269,1.6274,136300000.0
2005-11-02 18:24:00,1.6271,1.6274,1.6271,1.6271,136300000.0
2005-11-02 18:25:00,1.627,1.627,1.6269,1.627,136300000.0
2005-11-02 18:26:00,1.6269,1.627,1.6267,1.6269,136300000.0
2005-11-02 18:27:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-02 18:28:00,1.6269,1.6274,1.6269,1.6271,136300000.0
2005-11-02 18:29:00,1.627,1.6271,1.6269,1.627,136300000.0
2005-11-02 18:30:00,1.6271,1.6284,1.6271,1.6281,136300000.0
2005-11-02 18:31:00,1.628,1.628,1.6274,1.6274,136300000.0
2005-11-02 18:32:00,1.6272,1.6274,1.6269,1.627,136300000.0
2005-11-02 18:33:00,1.6269,1.6269,1.6266,1.6267,136300000.0
2005-11-02 18:34:00,1.6268,1.6268,1.6259,1.6259,136300000.0
2005-11-02 18:35:00,1.6261,1.6269,1.6261,1.6268,136300000.0
2005-11-02 18:36:00,1.6267,1.6269,1.6267,1.6267,136300000.0
2005-11-02 18:37:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2005-11-02 18:38:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2005-11-02 18:39:00,1.6268,1.6268,1.6266,1.6267,136300000.0
2005-11-02 18:40:00,1.6266,1.6268,1.6264,1.6264,136300000.0
2005-11-02 18:41:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-11-02 18:42:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-11-02 18:43:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-11-02 18:44:00,1.6266,1.6266,1.6262,1.6264,136300000.0
2005-11-02 18:45:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-11-02 18:46:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2005-11-02 18:47:00,1.6261,1.6262,1.6258,1.6261,136300000.0
2005-11-02 18:48:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2005-11-02 18:49:00,1.6258,1.6259,1.6255,1.6258,136300000.0
2005-11-02 18:50:00,1.6256,1.6261,1.6256,1.6261,136300000.0
2005-11-02 18:51:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-11-02 18:52:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-11-02 18:53:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2005-11-02 18:54:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2005-11-02 18:55:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2005-11-02 18:56:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2005-11-02 18:57:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2005-11-02 18:58:00,1.6259,1.6259,1.6252,1.6252,136300000.0
2005-11-02 18:59:00,1.6256,1.6259,1.6252,1.6255,136300000.0
2005-11-02 19:00:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2005-11-02 19:01:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2005-11-02 19:02:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-11-02 19:03:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2005-11-02 19:04:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2005-11-02 19:05:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-11-02 19:06:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2005-11-02 19:07:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2005-11-02 19:08:00,1.6254,1.6254,1.6249,1.6249,136300000.0
2005-11-02 19:09:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-11-02 19:10:00,1.6252,1.6252,1.6249,1.625,136300000.0
2005-11-02 19:11:00,1.6252,1.6255,1.6246,1.6246,136300000.0
2005-11-02 19:12:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2005-11-02 19:13:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-11-02 19:14:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-11-02 19:15:00,1.6246,1.6249,1.6246,1.6247,136300000.0
2005-11-02 19:16:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-11-02 19:17:00,1.6246,1.6249,1.6246,1.6247,136300000.0
2005-11-02 19:18:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-11-02 19:19:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-11-02 19:20:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-11-02 19:21:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2005-11-02 19:22:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-11-02 19:23:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-11-02 19:24:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-11-02 19:25:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-11-02 19:26:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2005-11-02 19:27:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-11-02 19:28:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-11-02 19:29:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-11-02 19:30:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-11-02 19:31:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-11-02 19:32:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-11-02 19:33:00,1.624,1.6241,1.624,1.624,136300000.0
2005-11-02 19:34:00,1.6241,1.6243,1.624,1.6241,136300000.0
2005-11-02 19:35:00,1.624,1.6241,1.6236,1.6238,136300000.0
2005-11-02 19:36:00,1.6239,1.6243,1.6239,1.6241,136300000.0
2005-11-02 19:37:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2005-11-02 19:38:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2005-11-02 19:39:00,1.6241,1.6241,1.6237,1.6239,136300000.0
2005-11-02 19:40:00,1.6241,1.6241,1.6237,1.6241,136300000.0
2005-11-02 19:41:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-11-02 19:42:00,1.624,1.624,1.6236,1.6238,136300000.0
2005-11-02 19:43:00,1.624,1.6241,1.6236,1.6238,136300000.0
2005-11-02 19:44:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-11-02 19:45:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-11-02 19:46:00,1.6236,1.624,1.6236,1.624,136300000.0
2005-11-02 19:47:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-11-02 19:48:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-11-02 19:49:00,1.624,1.624,1.6238,1.624,136300000.0
2005-11-02 19:50:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-11-02 19:51:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-11-02 19:52:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-11-02 19:53:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2005-11-02 19:54:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-11-02 19:55:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-11-02 19:56:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-11-02 19:57:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-11-02 19:58:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-11-02 19:59:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2005-11-02 20:00:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-11-02 20:01:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-11-02 20:03:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-11-02 20:04:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2005-11-02 20:05:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-11-02 20:06:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-11-02 20:07:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-11-02 20:08:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-11-02 20:11:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-11-02 20:12:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-11-02 20:13:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-11-02 20:14:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-11-02 20:15:00,1.6246,1.6249,1.6244,1.6247,136300000.0
2005-11-02 20:16:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-11-02 20:17:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-11-02 20:19:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-11-02 20:20:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2005-11-02 20:21:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2005-11-02 20:22:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-11-02 20:23:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2005-11-02 20:24:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2005-11-02 20:25:00,1.624,1.6243,1.6237,1.6241,136300000.0
2005-11-02 20:26:00,1.624,1.6243,1.6239,1.624,136300000.0
2005-11-02 20:27:00,1.6241,1.6241,1.6233,1.6237,136300000.0
2005-11-02 20:28:00,1.6239,1.6244,1.6237,1.6244,136300000.0
2005-11-02 20:29:00,1.6243,1.6244,1.6239,1.6239,136300000.0
2005-11-02 20:30:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-11-02 20:31:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-11-02 20:32:00,1.624,1.6241,1.624,1.624,136300000.0
2005-11-02 20:33:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-11-02 20:34:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2005-11-02 20:35:00,1.624,1.624,1.6238,1.624,136300000.0
2005-11-02 20:36:00,1.6239,1.6239,1.6236,1.6239,136300000.0
2005-11-02 20:37:00,1.6236,1.6237,1.6229,1.6237,136300000.0
2005-11-02 20:38:00,1.6236,1.6237,1.6233,1.6235,136300000.0
2005-11-02 20:39:00,1.6236,1.6241,1.6234,1.6239,136300000.0
2005-11-02 20:40:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2005-11-02 20:41:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-11-02 20:42:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2005-11-02 20:43:00,1.6238,1.624,1.6238,1.624,136300000.0
2005-11-02 20:44:00,1.6241,1.6241,1.6235,1.6235,136300000.0
2005-11-02 20:45:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-11-02 20:46:00,1.6235,1.6235,1.6231,1.6234,136300000.0
2005-11-02 20:47:00,1.6233,1.6235,1.6233,1.6234,136300000.0
2005-11-02 20:48:00,1.6233,1.6234,1.6233,1.6233,136300000.0
2005-11-02 20:49:00,1.6231,1.6234,1.6229,1.6229,136300000.0
2005-11-02 20:51:00,1.6235,1.6235,1.6231,1.6233,136300000.0
2005-11-02 20:52:00,1.6234,1.6235,1.6231,1.6234,136300000.0
2005-11-02 20:53:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2005-11-02 20:54:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2005-11-02 20:55:00,1.6234,1.6235,1.6231,1.6233,136300000.0
2005-11-02 20:56:00,1.6235,1.6235,1.6231,1.6233,136300000.0
2005-11-02 20:57:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-11-02 20:58:00,1.6229,1.6238,1.6229,1.6237,136300000.0
2005-11-02 20:59:00,1.6236,1.6239,1.6234,1.6236,136300000.0
2005-11-02 21:00:00,1.6235,1.6241,1.6235,1.624,136300000.0
2005-11-02 21:01:00,1.6243,1.6244,1.6239,1.6241,136300000.0
2005-11-02 21:02:00,1.624,1.624,1.624,1.624,136300000.0
2005-11-02 21:03:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-11-02 21:04:00,1.624,1.624,1.624,1.624,136300000.0
2005-11-02 21:05:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-11-02 21:07:00,1.624,1.624,1.624,1.624,136300000.0
2005-11-02 21:09:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-11-02 21:10:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-11-02 21:11:00,1.624,1.6243,1.624,1.6241,136300000.0
2005-11-02 21:13:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-11-02 21:15:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-11-02 21:16:00,1.6241,1.6241,1.6239,1.624,136300000.0
2005-11-02 21:17:00,1.624,1.624,1.6239,1.624,136300000.0
2005-11-02 21:18:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-11-02 21:19:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-11-02 21:20:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-11-02 21:21:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-11-02 21:22:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-11-02 21:23:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-11-02 21:25:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-11-02 21:26:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-11-02 21:27:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-11-02 21:29:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-11-02 21:30:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-11-02 21:31:00,1.6237,1.6244,1.6237,1.6243,136300000.0
2005-11-02 21:32:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-11-02 21:33:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2005-11-02 21:34:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2005-11-02 21:37:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-11-02 21:38:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-11-02 21:39:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-11-02 21:40:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-11-02 21:41:00,1.6243,1.6243,1.6235,1.624,136300000.0
2005-11-02 21:42:00,1.6239,1.624,1.6236,1.6236,136300000.0
2005-11-02 21:43:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2005-11-02 21:44:00,1.6239,1.6239,1.6235,1.6236,136300000.0
2005-11-02 21:45:00,1.6237,1.6237,1.6231,1.6233,136300000.0
2005-11-02 21:46:00,1.6235,1.6239,1.6231,1.6231,136300000.0
2005-11-02 21:47:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2005-11-02 21:48:00,1.6231,1.6237,1.6229,1.6237,136300000.0
2005-11-02 21:49:00,1.6234,1.6237,1.6234,1.6234,136300000.0
2005-11-02 21:50:00,1.6233,1.624,1.6233,1.6238,136300000.0
2005-11-02 21:51:00,1.624,1.624,1.6236,1.624,136300000.0
2005-11-02 21:52:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-11-02 21:53:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2005-11-02 21:54:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2005-11-02 21:55:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2005-11-02 21:56:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2005-11-02 21:57:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-11-02 21:58:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2005-11-02 21:59:00,1.6241,1.6243,1.6238,1.6238,136300000.0
2005-11-02 22:00:00,1.6236,1.6241,1.6236,1.6241,136300000.0
2005-11-02 22:01:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-11-02 22:02:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-11-02 22:03:00,1.6238,1.6241,1.6236,1.624,136300000.0
2005-11-02 22:04:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-11-02 22:05:00,1.6237,1.6241,1.6237,1.6241,136300000.0
2005-11-02 22:06:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-11-02 22:07:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-11-02 22:08:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-11-02 22:09:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-11-02 22:10:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2005-11-02 22:11:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-11-02 22:12:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-11-02 22:16:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-11-02 22:17:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-11-02 22:18:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-11-02 22:19:00,1.6241,1.6246,1.6241,1.6243,136300000.0
2005-11-02 22:20:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-11-02 22:22:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-11-02 22:24:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-11-02 22:25:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-11-02 22:26:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-11-02 22:28:00,1.624,1.624,1.624,1.624,136300000.0
2005-11-02 22:30:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-11-02 22:31:00,1.624,1.624,1.6239,1.624,136300000.0
2005-11-02 22:32:00,1.6239,1.6239,1.6236,1.6238,136300000.0
2005-11-02 22:33:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2005-11-02 22:34:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2005-11-02 22:35:00,1.6237,1.6243,1.6237,1.6241,136300000.0
2005-11-02 22:36:00,1.6244,1.6244,1.624,1.6241,136300000.0
2005-11-02 22:37:00,1.6244,1.6244,1.6239,1.6241,136300000.0
2005-11-02 22:38:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-11-02 22:39:00,1.6246,1.6246,1.6243,1.6246,136300000.0
2005-11-02 22:40:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-11-02 22:41:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-11-02 22:42:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2005-11-02 22:43:00,1.6243,1.6246,1.624,1.624,136300000.0
2005-11-02 22:44:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-11-02 22:46:00,1.624,1.6244,1.624,1.6244,136300000.0
2005-11-02 22:48:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-11-02 22:49:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-11-02 22:50:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-11-02 22:52:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2005-11-02 22:53:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-11-02 22:55:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-11-02 22:56:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-11-02 22:57:00,1.6244,1.6246,1.624,1.6244,136300000.0
2005-11-02 22:58:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-11-02 22:59:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-11-02 23:00:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-11-02 23:01:00,1.6249,1.6252,1.6247,1.6252,136300000.0
2005-11-02 23:02:00,1.625,1.625,1.6246,1.6247,136300000.0
2005-11-02 23:03:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-11-02 23:04:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-11-02 23:05:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2005-11-02 23:06:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-11-02 23:07:00,1.6247,1.625,1.6246,1.6249,136300000.0
2005-11-02 23:08:00,1.6252,1.6256,1.625,1.6256,136300000.0
2005-11-02 23:09:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2005-11-02 23:10:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2005-11-02 23:11:00,1.6254,1.6262,1.6252,1.6259,136300000.0
2005-11-02 23:13:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2005-11-02 23:14:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2005-11-02 23:15:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-11-02 23:16:00,1.6261,1.6263,1.6259,1.6263,136300000.0
2005-11-02 23:17:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-11-02 23:18:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-11-02 23:19:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2005-11-02 23:20:00,1.6259,1.6262,1.6258,1.6259,136300000.0
2005-11-02 23:21:00,1.6256,1.6264,1.6256,1.6263,136300000.0
2005-11-02 23:22:00,1.6264,1.6264,1.6261,1.6264,136300000.0
2005-11-02 23:23:00,1.6263,1.6266,1.6263,1.6264,136300000.0
2005-11-02 23:24:00,1.6266,1.6272,1.6266,1.627,136300000.0
2005-11-02 23:25:00,1.6272,1.6276,1.627,1.627,136300000.0
2005-11-02 23:26:00,1.6269,1.6271,1.6266,1.627,136300000.0
2005-11-02 23:27:00,1.6272,1.6274,1.627,1.6274,136300000.0
2005-11-02 23:28:00,1.6276,1.628,1.6276,1.6276,136300000.0
2005-11-02 23:29:00,1.6274,1.6278,1.6274,1.6278,136300000.0
2005-11-02 23:30:00,1.6276,1.6276,1.627,1.627,136300000.0
2005-11-02 23:31:00,1.6272,1.6274,1.627,1.627,136300000.0
2005-11-02 23:32:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2005-11-02 23:33:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-11-02 23:34:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2005-11-02 23:35:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-11-02 23:36:00,1.6272,1.6274,1.6271,1.6272,136300000.0
2005-11-02 23:37:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2005-11-02 23:38:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-11-02 23:40:00,1.6271,1.6274,1.627,1.6274,136300000.0
2005-11-02 23:42:00,1.6272,1.6279,1.6268,1.6279,136300000.0
2005-11-02 23:43:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-11-02 23:44:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-11-02 23:45:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-11-02 23:46:00,1.6276,1.628,1.6276,1.6279,136300000.0
2005-11-02 23:47:00,1.628,1.6282,1.628,1.6282,136300000.0
2005-11-02 23:48:00,1.6281,1.6282,1.628,1.6281,136300000.0
2005-11-02 23:49:00,1.628,1.628,1.628,1.628,136300000.0
2005-11-02 23:50:00,1.6282,1.6285,1.6279,1.6282,136300000.0
2005-11-02 23:51:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-11-02 23:52:00,1.6281,1.6281,1.628,1.628,136300000.0
2005-11-02 23:53:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2005-11-02 23:54:00,1.6278,1.628,1.6278,1.628,136300000.0
2005-11-02 23:55:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2005-11-02 23:56:00,1.628,1.628,1.628,1.628,136300000.0
2005-11-02 23:57:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2005-11-02 23:58:00,1.628,1.6281,1.6279,1.628,136300000.0
2005-11-02 23:59:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-11-03 00:00:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-11-03 00:01:00,1.6281,1.6288,1.6281,1.6288,136300000.0
2005-11-03 00:02:00,1.6287,1.629,1.6286,1.6289,136300000.0
2005-11-03 00:03:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2005-11-03 00:04:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2005-11-03 00:05:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2005-11-03 00:06:00,1.628,1.628,1.6276,1.6279,136300000.0
2005-11-03 00:07:00,1.6281,1.6281,1.6278,1.6278,136300000.0
2005-11-03 00:08:00,1.6279,1.6282,1.6278,1.6279,136300000.0
2005-11-03 00:09:00,1.628,1.628,1.6279,1.6279,136300000.0
2005-11-03 00:10:00,1.628,1.628,1.6276,1.6278,136300000.0
2005-11-03 00:11:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-11-03 00:12:00,1.6279,1.628,1.6276,1.6278,136300000.0
2005-11-03 00:13:00,1.6279,1.628,1.6276,1.6278,136300000.0
2005-11-03 00:15:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2005-11-03 00:16:00,1.6278,1.628,1.6278,1.628,136300000.0
2005-11-03 00:17:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2005-11-03 00:18:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2005-11-03 00:19:00,1.6278,1.6279,1.6268,1.6276,136300000.0
2005-11-03 00:21:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-11-03 00:22:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-11-03 00:23:00,1.6272,1.6274,1.6272,1.6272,136300000.0
2005-11-03 00:24:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2005-11-03 00:25:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-11-03 00:26:00,1.6272,1.6276,1.627,1.6271,136300000.0
2005-11-03 00:27:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2005-11-03 00:28:00,1.627,1.6271,1.6269,1.627,136300000.0
2005-11-03 00:29:00,1.6274,1.6274,1.627,1.6272,136300000.0
2005-11-03 00:30:00,1.6274,1.6274,1.6269,1.6269,136300000.0
2005-11-03 00:31:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-03 00:32:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2005-11-03 00:33:00,1.6268,1.6271,1.6268,1.627,136300000.0
2005-11-03 00:34:00,1.6268,1.627,1.6267,1.627,136300000.0
2005-11-03 00:35:00,1.6271,1.6271,1.6267,1.6267,136300000.0
2005-11-03 00:36:00,1.6269,1.627,1.6266,1.6268,136300000.0
2005-11-03 00:37:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2005-11-03 00:38:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-11-03 00:39:00,1.6266,1.6269,1.6264,1.6264,136300000.0
2005-11-03 00:40:00,1.6266,1.6266,1.6264,1.6266,136300000.0
2005-11-03 00:41:00,1.6267,1.6267,1.6263,1.6264,136300000.0
2005-11-03 00:43:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2005-11-03 00:44:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-11-03 00:45:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2005-11-03 00:46:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-11-03 00:47:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2005-11-03 00:48:00,1.6262,1.6264,1.6259,1.6259,136300000.0
2005-11-03 00:49:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2005-11-03 00:50:00,1.6258,1.6264,1.6256,1.6262,136300000.0
2005-11-03 00:52:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-11-03 00:53:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-11-03 00:54:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-11-03 00:55:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2005-11-03 00:58:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-11-03 00:59:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-11-03 01:00:00,1.6262,1.6262,1.6259,1.6261,136300000.0
2005-11-03 01:01:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2005-11-03 01:02:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2005-11-03 01:03:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2005-11-03 01:04:00,1.6256,1.6258,1.6254,1.6255,136300000.0
2005-11-03 01:05:00,1.6256,1.6258,1.6255,1.6258,136300000.0
2005-11-03 01:06:00,1.6259,1.6262,1.6259,1.6261,136300000.0
2005-11-03 01:07:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2005-11-03 01:08:00,1.6258,1.6259,1.6255,1.6256,136300000.0
2005-11-03 01:09:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-11-03 01:11:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2005-11-03 01:12:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2005-11-03 01:13:00,1.6264,1.6264,1.6262,1.6264,136300000.0
2005-11-03 01:14:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-11-03 01:15:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-11-03 01:17:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-11-03 01:18:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2005-11-03 01:19:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2005-11-03 01:20:00,1.6263,1.6267,1.6263,1.6264,136300000.0
2005-11-03 01:21:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-11-03 01:22:00,1.6259,1.6264,1.6259,1.6262,136300000.0
2005-11-03 01:23:00,1.6258,1.6263,1.6258,1.6262,136300000.0
2005-11-03 01:24:00,1.6263,1.6266,1.6261,1.6264,136300000.0
2005-11-03 01:25:00,1.6261,1.6264,1.6259,1.6264,136300000.0
2005-11-03 01:26:00,1.6263,1.6264,1.6261,1.6263,136300000.0
2005-11-03 01:27:00,1.6262,1.6263,1.6256,1.6258,136300000.0
2005-11-03 01:28:00,1.6261,1.6261,1.6256,1.6259,136300000.0
2005-11-03 01:30:00,1.6269,1.6274,1.6264,1.6267,136300000.0
2005-11-03 01:31:00,1.6266,1.6267,1.6261,1.6263,136300000.0
2005-11-03 01:32:00,1.6261,1.6267,1.6258,1.6259,136300000.0
2005-11-03 01:33:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-11-03 01:34:00,1.6259,1.6259,1.6249,1.6256,136300000.0
2005-11-03 01:35:00,1.6259,1.6259,1.6247,1.6256,136300000.0
2005-11-03 01:36:00,1.6255,1.6262,1.6252,1.6261,136300000.0
2005-11-03 01:37:00,1.6259,1.6261,1.6256,1.6259,136300000.0
2005-11-03 01:39:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-11-03 01:40:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-11-03 01:41:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-11-03 01:43:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2005-11-03 01:44:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-11-03 01:45:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-11-03 01:46:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-11-03 01:47:00,1.6264,1.6268,1.6264,1.6264,136300000.0
2005-11-03 01:48:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-11-03 01:50:00,1.6266,1.627,1.6266,1.6267,136300000.0
2005-11-03 01:51:00,1.6268,1.6268,1.6264,1.6267,136300000.0
2005-11-03 01:52:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2005-11-03 01:53:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-11-03 01:54:00,1.627,1.627,1.6268,1.6269,136300000.0
2005-11-03 01:56:00,1.627,1.627,1.6267,1.6267,136300000.0
2005-11-03 01:57:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2005-11-03 01:58:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2005-11-03 01:59:00,1.6267,1.627,1.6264,1.627,136300000.0
2005-11-03 02:03:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-11-03 02:04:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-03 02:05:00,1.6271,1.6271,1.627,1.6271,136300000.0
2005-11-03 02:07:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2005-11-03 02:08:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-11-03 02:09:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2005-11-03 02:10:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-11-03 02:12:00,1.6272,1.6274,1.6271,1.6271,136300000.0
2005-11-03 02:13:00,1.6272,1.6272,1.6268,1.6268,136300000.0
2005-11-03 02:14:00,1.6269,1.6272,1.6269,1.6271,136300000.0
2005-11-03 02:15:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-03 02:16:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-11-03 02:17:00,1.627,1.627,1.6267,1.6269,136300000.0
2005-11-03 02:18:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-11-03 02:19:00,1.6268,1.627,1.6267,1.6269,136300000.0
2005-11-03 02:20:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-11-03 02:21:00,1.6269,1.627,1.6268,1.627,136300000.0
2005-11-03 02:22:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-11-03 02:23:00,1.627,1.627,1.6269,1.627,136300000.0
2005-11-03 02:24:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-11-03 02:25:00,1.6271,1.6272,1.627,1.6271,136300000.0
2005-11-03 02:26:00,1.627,1.6272,1.627,1.6272,136300000.0
2005-11-03 02:27:00,1.6271,1.6271,1.627,1.6271,136300000.0
2005-11-03 02:28:00,1.6272,1.6272,1.627,1.6272,136300000.0
2005-11-03 02:29:00,1.6271,1.6272,1.627,1.6272,136300000.0
2005-11-03 02:30:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2005-11-03 02:31:00,1.6271,1.6274,1.6271,1.6272,136300000.0
2005-11-03 02:32:00,1.6271,1.6271,1.6269,1.627,136300000.0
2005-11-03 02:33:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-03 02:34:00,1.6271,1.6272,1.627,1.627,136300000.0
2005-11-03 02:35:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2005-11-03 02:36:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-03 02:37:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-11-03 02:38:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2005-11-03 02:39:00,1.6269,1.6269,1.6264,1.6268,136300000.0
2005-11-03 02:42:00,1.627,1.6271,1.627,1.627,136300000.0
2005-11-03 02:44:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-03 02:46:00,1.6271,1.6272,1.627,1.6272,136300000.0
2005-11-03 02:47:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-11-03 02:48:00,1.627,1.627,1.6268,1.6268,136300000.0
2005-11-03 02:49:00,1.6266,1.627,1.6266,1.6268,136300000.0
2005-11-03 02:50:00,1.6267,1.627,1.6267,1.6269,136300000.0
2005-11-03 02:51:00,1.627,1.627,1.6267,1.6267,136300000.0
2005-11-03 02:53:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2005-11-03 02:54:00,1.6268,1.6268,1.6266,1.6268,136300000.0
2005-11-03 02:56:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2005-11-03 02:58:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-11-03 02:59:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2005-11-03 03:00:00,1.6267,1.627,1.6267,1.6269,136300000.0
2005-11-03 03:01:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-11-03 03:02:00,1.627,1.627,1.6269,1.627,136300000.0
2005-11-03 03:03:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-03 03:04:00,1.6269,1.6271,1.6269,1.6269,136300000.0
2005-11-03 03:05:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-11-03 03:06:00,1.627,1.6274,1.627,1.6271,136300000.0
2005-11-03 03:07:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-11-03 03:08:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-11-03 03:09:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-03 03:10:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-03 03:18:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-03 03:19:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2005-11-03 03:20:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-03 03:21:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-11-03 03:22:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-03 03:25:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2005-11-03 03:26:00,1.627,1.6271,1.627,1.627,136300000.0
2005-11-03 03:27:00,1.6269,1.627,1.6268,1.627,136300000.0
2005-11-03 03:28:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2005-11-03 03:30:00,1.6271,1.6271,1.6268,1.6269,136300000.0
2005-11-03 03:33:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-11-03 03:34:00,1.6269,1.627,1.6268,1.627,136300000.0
2005-11-03 03:35:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-11-03 03:36:00,1.627,1.627,1.6269,1.6269,136300000.0
2005-11-03 03:37:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2005-11-03 03:38:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2005-11-03 03:39:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2005-11-03 03:44:00,1.6266,1.6268,1.6264,1.6267,136300000.0
2005-11-03 03:45:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2005-11-03 03:46:00,1.6266,1.6269,1.6266,1.6267,136300000.0
2005-11-03 03:47:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2005-11-03 03:48:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2005-11-03 03:49:00,1.6263,1.6264,1.6261,1.6264,136300000.0
2005-11-03 03:50:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2005-11-03 03:51:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2005-11-03 03:53:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-11-03 03:54:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-11-03 03:55:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2005-11-03 03:56:00,1.6261,1.6261,1.6256,1.6256,136300000.0
2005-11-03 03:57:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2005-11-03 03:59:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2005-11-03 04:01:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2005-11-03 04:02:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2005-11-03 04:03:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2005-11-03 04:04:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-11-03 04:05:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-11-03 04:06:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-11-03 04:11:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2005-11-03 04:13:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-11-03 04:14:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-11-03 04:15:00,1.6266,1.6266,1.6262,1.6262,136300000.0
2005-11-03 04:16:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-11-03 04:18:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-11-03 04:19:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-11-03 04:20:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2005-11-03 04:21:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2005-11-03 04:22:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2005-11-03 04:25:00,1.6266,1.6267,1.6264,1.6267,136300000.0
2005-11-03 04:29:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2005-11-03 04:30:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2005-11-03 04:31:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-11-03 04:33:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2005-11-03 04:34:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-11-03 04:35:00,1.6263,1.6267,1.6263,1.6264,136300000.0
2005-11-03 04:38:00,1.6266,1.6266,1.6262,1.6264,136300000.0
2005-11-03 04:39:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-11-03 04:40:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-11-03 04:41:00,1.6263,1.6266,1.6262,1.6266,136300000.0
2005-11-03 04:42:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2005-11-03 04:44:00,1.6264,1.6266,1.6263,1.6264,136300000.0
2005-11-03 04:45:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-11-03 04:46:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-11-03 04:47:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-11-03 04:49:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-11-03 04:50:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-11-03 04:52:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-11-03 04:53:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2005-11-03 04:55:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-11-03 04:56:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-11-03 04:58:00,1.6262,1.6264,1.6261,1.6261,136300000.0
2005-11-03 05:04:00,1.6259,1.6262,1.6259,1.6261,136300000.0
2005-11-03 05:05:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-11-03 05:06:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-11-03 05:12:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-11-03 05:13:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-11-03 05:14:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2005-11-03 05:15:00,1.6255,1.6258,1.6254,1.6255,136300000.0
2005-11-03 05:16:00,1.6256,1.6258,1.6255,1.6256,136300000.0
2005-11-03 05:17:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2005-11-03 05:18:00,1.6261,1.6261,1.6258,1.6259,136300000.0
2005-11-03 05:19:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-11-03 05:20:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-11-03 05:21:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-11-03 05:24:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-11-03 05:25:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2005-11-03 05:26:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-11-03 05:28:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-11-03 05:30:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-11-03 05:31:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-11-03 05:33:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2005-11-03 05:35:00,1.6255,1.6255,1.6252,1.6254,136300000.0
2005-11-03 05:36:00,1.6252,1.6256,1.6252,1.6255,136300000.0
2005-11-03 05:39:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-11-03 05:40:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-11-03 05:43:00,1.6258,1.6261,1.6256,1.6261,136300000.0
2005-11-03 05:44:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2005-11-03 05:45:00,1.6259,1.6263,1.6259,1.6262,136300000.0
2005-11-03 05:46:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-11-03 05:47:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-11-03 05:49:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-11-03 05:50:00,1.6263,1.6267,1.6263,1.6267,136300000.0
2005-11-03 05:51:00,1.6266,1.6267,1.6264,1.6267,136300000.0
2005-11-03 05:52:00,1.6268,1.6269,1.6266,1.6267,136300000.0
2005-11-03 05:53:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-11-03 05:54:00,1.6268,1.6274,1.6268,1.6274,136300000.0
2005-11-03 05:55:00,1.6272,1.6272,1.627,1.6272,136300000.0
2005-11-03 05:56:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-11-03 05:57:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-11-03 05:58:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-11-03 05:59:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-03 06:00:00,1.6271,1.6272,1.627,1.6272,136300000.0
2005-11-03 06:01:00,1.627,1.6272,1.627,1.6272,136300000.0
2005-11-03 06:02:00,1.627,1.6274,1.627,1.6272,136300000.0
2005-11-03 06:03:00,1.6271,1.6276,1.6271,1.6274,136300000.0
2005-11-03 06:04:00,1.6276,1.6279,1.6274,1.6278,136300000.0
2005-11-03 06:05:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-11-03 06:06:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-11-03 06:07:00,1.6276,1.6278,1.6274,1.6276,136300000.0
2005-11-03 06:08:00,1.6274,1.6278,1.6274,1.6278,136300000.0
2005-11-03 06:09:00,1.6276,1.6278,1.6274,1.6274,136300000.0
2005-11-03 06:10:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-11-03 06:11:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-11-03 06:12:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2005-11-03 06:14:00,1.6272,1.6274,1.6272,1.6272,136300000.0
2005-11-03 06:15:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2005-11-03 06:16:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2005-11-03 06:17:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2005-11-03 06:18:00,1.6272,1.6274,1.6271,1.6271,136300000.0
2005-11-03 06:19:00,1.6272,1.6272,1.627,1.6271,136300000.0
2005-11-03 06:20:00,1.6274,1.6274,1.627,1.6271,136300000.0
2005-11-03 06:21:00,1.6274,1.6274,1.627,1.6271,136300000.0
2005-11-03 06:22:00,1.6272,1.6272,1.6269,1.627,136300000.0
2005-11-03 06:23:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-11-03 06:25:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-11-03 06:26:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-03 06:30:00,1.6274,1.6274,1.627,1.6271,136300000.0
2005-11-03 06:31:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-11-03 06:33:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-11-03 06:34:00,1.6271,1.6274,1.627,1.6272,136300000.0
2005-11-03 06:35:00,1.6271,1.6271,1.6268,1.627,136300000.0
2005-11-03 06:36:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-11-03 06:37:00,1.6266,1.6266,1.6264,1.6266,136300000.0
2005-11-03 06:38:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2005-11-03 06:39:00,1.6267,1.627,1.6267,1.627,136300000.0
2005-11-03 06:40:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-11-03 06:41:00,1.6269,1.627,1.6268,1.6268,136300000.0
2005-11-03 06:43:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-11-03 06:44:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2005-11-03 06:45:00,1.627,1.627,1.627,1.627,136300000.0
2005-11-03 06:53:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-11-03 06:54:00,1.6271,1.6271,1.6268,1.6269,136300000.0
2005-11-03 06:55:00,1.627,1.627,1.6266,1.6266,136300000.0
2005-11-03 06:56:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-11-03 06:57:00,1.6268,1.627,1.6266,1.6266,136300000.0
2005-11-03 06:58:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-11-03 06:59:00,1.6268,1.6268,1.6259,1.6261,136300000.0
2005-11-03 07:00:00,1.6262,1.6264,1.6259,1.6264,136300000.0
2005-11-03 07:01:00,1.6263,1.6268,1.6263,1.6268,136300000.0
2005-11-03 07:02:00,1.6266,1.6269,1.6266,1.6266,136300000.0
2005-11-03 07:03:00,1.6267,1.6267,1.6263,1.6263,136300000.0
2005-11-03 07:04:00,1.6265,1.6268,1.6265,1.6265,136300000.0
2005-11-03 07:05:00,1.6264,1.6265,1.6263,1.6264,136300000.0
2005-11-03 07:06:00,1.6263,1.6263,1.6261,1.6263,136300000.0
2005-11-03 07:07:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2005-11-03 07:08:00,1.6264,1.6267,1.6264,1.6266,136300000.0
2005-11-03 07:09:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2005-11-03 07:10:00,1.6262,1.6264,1.6262,1.6263,136300000.0
2005-11-03 07:11:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2005-11-03 07:12:00,1.6261,1.6263,1.6259,1.6261,136300000.0
2005-11-03 07:13:00,1.626,1.626,1.626,1.626,136300000.0
2005-11-03 07:14:00,1.6262,1.6262,1.626,1.626,136300000.0
2005-11-03 07:15:00,1.6259,1.6263,1.6259,1.6263,136300000.0
2005-11-03 07:16:00,1.6262,1.6263,1.626,1.6261,136300000.0
2005-11-03 07:17:00,1.626,1.6262,1.626,1.6262,136300000.0
2005-11-03 07:18:00,1.6261,1.6263,1.626,1.6263,136300000.0
2005-11-03 07:21:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2005-11-03 07:22:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2005-11-03 07:23:00,1.6259,1.626,1.6259,1.626,136300000.0
2005-11-03 07:24:00,1.6261,1.6261,1.626,1.6261,136300000.0
2005-11-03 07:25:00,1.6263,1.6264,1.6261,1.6264,136300000.0
2005-11-03 07:26:00,1.6263,1.6263,1.626,1.6261,136300000.0
2005-11-03 07:27:00,1.626,1.6262,1.626,1.6262,136300000.0
2005-11-03 07:28:00,1.6261,1.6261,1.626,1.6261,136300000.0
2005-11-03 07:29:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-11-03 07:30:00,1.6263,1.6263,1.626,1.626,136300000.0
2005-11-03 07:32:00,1.6264,1.6265,1.6262,1.6262,136300000.0
2005-11-03 07:33:00,1.6263,1.6264,1.6261,1.6262,136300000.0
2005-11-03 07:34:00,1.6261,1.6265,1.6261,1.6265,136300000.0
2005-11-03 07:35:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2005-11-03 07:36:00,1.6263,1.6266,1.6263,1.6266,136300000.0
2005-11-03 07:37:00,1.6265,1.6265,1.6261,1.6262,136300000.0
2005-11-03 07:38:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2005-11-03 07:39:00,1.6263,1.6265,1.6261,1.6265,136300000.0
2005-11-03 07:40:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2005-11-03 07:41:00,1.6265,1.6265,1.6263,1.6264,136300000.0
2005-11-03 07:42:00,1.6263,1.6265,1.6262,1.6263,136300000.0
2005-11-03 07:43:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-11-03 07:44:00,1.6263,1.6265,1.6262,1.6262,136300000.0
2005-11-03 07:45:00,1.6263,1.6265,1.6262,1.6263,136300000.0
2005-11-03 07:46:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2005-11-03 07:47:00,1.6265,1.6268,1.6263,1.6264,136300000.0
2005-11-03 07:48:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2005-11-03 07:49:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-11-03 07:50:00,1.6265,1.6267,1.6262,1.6262,136300000.0
2005-11-03 07:51:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2005-11-03 07:52:00,1.6264,1.6265,1.6255,1.6255,136300000.0
2005-11-03 07:53:00,1.6257,1.626,1.6257,1.626,136300000.0
2005-11-03 07:54:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2005-11-03 07:55:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-11-03 07:56:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2005-11-03 07:57:00,1.6255,1.626,1.6254,1.6257,136300000.0
2005-11-03 07:58:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-11-03 07:59:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2005-11-03 08:01:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2005-11-03 08:02:00,1.6251,1.6258,1.6251,1.6257,136300000.0
2005-11-03 08:03:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-11-03 08:04:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-11-03 08:06:00,1.6259,1.6259,1.6257,1.6257,136300000.0
2005-11-03 08:07:00,1.6258,1.6258,1.6255,1.6257,136300000.0
2005-11-03 08:08:00,1.6258,1.626,1.6258,1.6259,136300000.0
2005-11-03 08:09:00,1.6258,1.6261,1.6257,1.6261,136300000.0
2005-11-03 08:10:00,1.626,1.6261,1.6258,1.6259,136300000.0
2005-11-03 08:11:00,1.6258,1.6259,1.6257,1.6258,136300000.0
2005-11-03 08:12:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2005-11-03 08:13:00,1.6257,1.6257,1.6255,1.6255,136300000.0
2005-11-03 08:14:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2005-11-03 08:15:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2005-11-03 08:16:00,1.6258,1.6262,1.6257,1.626,136300000.0
2005-11-03 08:17:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-11-03 08:18:00,1.6258,1.626,1.6257,1.626,136300000.0
2005-11-03 08:19:00,1.6263,1.6264,1.6261,1.6262,136300000.0
2005-11-03 08:20:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-11-03 08:21:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2005-11-03 08:22:00,1.6262,1.6264,1.6261,1.6263,136300000.0
2005-11-03 08:23:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2005-11-03 08:24:00,1.6262,1.6266,1.6262,1.6265,136300000.0
2005-11-03 08:25:00,1.6264,1.6266,1.6263,1.6265,136300000.0
2005-11-03 08:26:00,1.6263,1.6264,1.6261,1.6263,136300000.0
2005-11-03 08:28:00,1.6264,1.6265,1.6262,1.6262,136300000.0
2005-11-03 08:29:00,1.6263,1.6267,1.6263,1.6263,136300000.0
2005-11-03 08:30:00,1.6264,1.6265,1.626,1.6261,136300000.0
2005-11-03 08:31:00,1.626,1.6261,1.626,1.6261,136300000.0
2005-11-03 08:32:00,1.626,1.626,1.6258,1.6259,136300000.0
2005-11-03 08:33:00,1.626,1.626,1.6258,1.6259,136300000.0
2005-11-03 08:34:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-11-03 08:35:00,1.626,1.6261,1.6257,1.6259,136300000.0
2005-11-03 08:36:00,1.626,1.6261,1.6258,1.626,136300000.0
2005-11-03 08:37:00,1.6261,1.6263,1.6259,1.6263,136300000.0
2005-11-03 08:38:00,1.6264,1.6267,1.6263,1.6266,136300000.0
2005-11-03 08:39:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2005-11-03 08:40:00,1.6266,1.6266,1.6259,1.6259,136300000.0
2005-11-03 08:41:00,1.626,1.6262,1.6254,1.6259,136300000.0
2005-11-03 08:42:00,1.6258,1.626,1.6258,1.626,136300000.0
2005-11-03 08:43:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2005-11-03 08:44:00,1.6259,1.6259,1.6255,1.6256,136300000.0
2005-11-03 08:45:00,1.6257,1.6262,1.6255,1.6257,136300000.0
2005-11-03 08:46:00,1.6258,1.6262,1.6256,1.6258,136300000.0
2005-11-03 08:47:00,1.626,1.6262,1.6259,1.626,136300000.0
2005-11-03 08:48:00,1.6261,1.6261,1.6258,1.626,136300000.0
2005-11-03 08:49:00,1.6259,1.626,1.6257,1.6258,136300000.0
2005-11-03 08:50:00,1.6257,1.626,1.6257,1.6259,136300000.0
2005-11-03 08:51:00,1.6258,1.6259,1.6255,1.6255,136300000.0
2005-11-03 08:52:00,1.6254,1.6256,1.625,1.6252,136300000.0
2005-11-03 08:53:00,1.6251,1.6251,1.6248,1.6249,136300000.0
2005-11-03 08:54:00,1.6242,1.625,1.6242,1.6247,136300000.0
2005-11-03 08:55:00,1.6248,1.6252,1.6243,1.6246,136300000.0
2005-11-03 08:56:00,1.6244,1.6246,1.6241,1.6245,136300000.0
2005-11-03 08:57:00,1.6244,1.6244,1.6239,1.624,136300000.0
2005-11-03 08:58:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-11-03 08:59:00,1.6241,1.6243,1.624,1.6241,136300000.0
2005-11-03 09:00:00,1.624,1.6248,1.6237,1.6244,136300000.0
2005-11-03 09:01:00,1.6245,1.6245,1.6242,1.6244,136300000.0
2005-11-03 09:02:00,1.6243,1.6247,1.624,1.6246,136300000.0
2005-11-03 09:03:00,1.6247,1.6248,1.6244,1.6246,136300000.0
2005-11-03 09:04:00,1.6245,1.6246,1.6242,1.6244,136300000.0
2005-11-03 09:05:00,1.6242,1.6248,1.6241,1.6248,136300000.0
2005-11-03 09:06:00,1.6247,1.6248,1.6239,1.6243,136300000.0
2005-11-03 09:07:00,1.6242,1.6245,1.6242,1.6245,136300000.0
2005-11-03 09:08:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2005-11-03 09:09:00,1.6245,1.6247,1.6243,1.6245,136300000.0
2005-11-03 09:10:00,1.6246,1.6246,1.6242,1.6242,136300000.0
2005-11-03 09:11:00,1.6243,1.6251,1.6243,1.6249,136300000.0
2005-11-03 09:12:00,1.6247,1.6247,1.6241,1.6242,136300000.0
2005-11-03 09:13:00,1.6243,1.6244,1.6242,1.6242,136300000.0
2005-11-03 09:14:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-11-03 09:15:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-11-03 09:16:00,1.624,1.6241,1.6237,1.6238,136300000.0
2005-11-03 09:17:00,1.6239,1.6242,1.6239,1.6241,136300000.0
2005-11-03 09:18:00,1.624,1.6242,1.624,1.624,136300000.0
2005-11-03 09:19:00,1.6239,1.624,1.6237,1.624,136300000.0
2005-11-03 09:20:00,1.6239,1.6242,1.6239,1.624,136300000.0
2005-11-03 09:21:00,1.6241,1.6243,1.6237,1.6238,136300000.0
2005-11-03 09:22:00,1.6239,1.6239,1.6232,1.6233,136300000.0
2005-11-03 09:23:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2005-11-03 09:24:00,1.6235,1.6236,1.6233,1.6235,136300000.0
2005-11-03 09:25:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2005-11-03 09:26:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2005-11-03 09:27:00,1.6233,1.6233,1.6232,1.6233,136300000.0
2005-11-03 09:28:00,1.6232,1.6237,1.6231,1.6237,136300000.0
2005-11-03 09:29:00,1.6238,1.6242,1.6237,1.6242,136300000.0
2005-11-03 09:30:00,1.6241,1.6242,1.624,1.6241,136300000.0
2005-11-03 09:31:00,1.624,1.6242,1.624,1.6241,136300000.0
2005-11-03 09:32:00,1.6242,1.6245,1.6242,1.6245,136300000.0
2005-11-03 09:33:00,1.6243,1.6246,1.6242,1.6245,136300000.0
2005-11-03 09:34:00,1.6243,1.6243,1.6242,1.6242,136300000.0
2005-11-03 09:35:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-11-03 09:36:00,1.6243,1.6243,1.6238,1.6241,136300000.0
2005-11-03 09:37:00,1.624,1.6243,1.6239,1.624,136300000.0
2005-11-03 09:38:00,1.6241,1.6241,1.6239,1.624,136300000.0
2005-11-03 09:39:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-11-03 09:40:00,1.6239,1.6239,1.6235,1.6237,136300000.0
2005-11-03 09:41:00,1.6238,1.624,1.6237,1.6239,136300000.0
2005-11-03 09:42:00,1.624,1.6243,1.6238,1.6241,136300000.0
2005-11-03 09:43:00,1.6243,1.6244,1.6242,1.6244,136300000.0
2005-11-03 09:44:00,1.6242,1.6245,1.6242,1.6245,136300000.0
2005-11-03 09:45:00,1.6244,1.6245,1.6241,1.6245,136300000.0
2005-11-03 09:47:00,1.6246,1.6246,1.6245,1.6246,136300000.0
2005-11-03 09:48:00,1.6245,1.6248,1.6244,1.6245,136300000.0
2005-11-03 09:49:00,1.6247,1.6247,1.6243,1.6245,136300000.0
2005-11-03 09:50:00,1.6247,1.6253,1.6247,1.6253,136300000.0
2005-11-03 09:51:00,1.6254,1.6255,1.6251,1.6255,136300000.0
2005-11-03 09:52:00,1.6256,1.6257,1.6254,1.6254,136300000.0
2005-11-03 09:53:00,1.6251,1.6253,1.6251,1.6251,136300000.0
2005-11-03 09:54:00,1.625,1.6252,1.6249,1.6251,136300000.0
2005-11-03 09:55:00,1.6253,1.6253,1.6249,1.6252,136300000.0
2005-11-03 09:56:00,1.6253,1.6256,1.625,1.6254,136300000.0
2005-11-03 09:57:00,1.6255,1.6259,1.6253,1.6253,136300000.0
2005-11-03 09:58:00,1.6252,1.6253,1.6252,1.6252,136300000.0
2005-11-03 09:59:00,1.6251,1.6256,1.625,1.6256,136300000.0
2005-11-03 10:00:00,1.6255,1.6255,1.6249,1.6249,136300000.0
2005-11-03 10:01:00,1.6248,1.6251,1.6248,1.6251,136300000.0
2005-11-03 10:02:00,1.625,1.625,1.6248,1.6249,136300000.0
2005-11-03 10:03:00,1.6248,1.6252,1.6248,1.6251,136300000.0
2005-11-03 10:04:00,1.6254,1.6254,1.625,1.6253,136300000.0
2005-11-03 10:05:00,1.6252,1.6252,1.6251,1.6252,136300000.0
2005-11-03 10:06:00,1.6251,1.6254,1.6251,1.6252,136300000.0
2005-11-03 10:07:00,1.6253,1.6253,1.6251,1.6252,136300000.0
2005-11-03 10:08:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2005-11-03 10:09:00,1.6255,1.6255,1.6253,1.6253,136300000.0
2005-11-03 10:10:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2005-11-03 10:11:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2005-11-03 10:12:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2005-11-03 10:13:00,1.6252,1.6254,1.625,1.6251,136300000.0
2005-11-03 10:14:00,1.625,1.6251,1.6248,1.625,136300000.0
2005-11-03 10:15:00,1.6252,1.6259,1.6252,1.6255,136300000.0
2005-11-03 10:16:00,1.6253,1.6255,1.6248,1.6251,136300000.0
2005-11-03 10:17:00,1.625,1.6251,1.6248,1.625,136300000.0
2005-11-03 10:18:00,1.6251,1.6253,1.625,1.6253,136300000.0
2005-11-03 10:19:00,1.6254,1.6255,1.6253,1.6253,136300000.0
2005-11-03 10:20:00,1.6252,1.6255,1.6248,1.6255,136300000.0
2005-11-03 10:21:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2005-11-03 10:22:00,1.6252,1.6253,1.6251,1.6252,136300000.0
2005-11-03 10:23:00,1.6251,1.6257,1.6251,1.6257,136300000.0
2005-11-03 10:24:00,1.6256,1.6265,1.6256,1.6264,136300000.0
2005-11-03 10:25:00,1.6264,1.6268,1.6263,1.6268,136300000.0
2005-11-03 10:26:00,1.6267,1.6269,1.6265,1.6265,136300000.0
2005-11-03 10:27:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2005-11-03 10:28:00,1.6265,1.6268,1.6264,1.6268,136300000.0
2005-11-03 10:29:00,1.6266,1.6269,1.6266,1.6269,136300000.0
2005-11-03 10:30:00,1.6271,1.6275,1.6266,1.6272,136300000.0
2005-11-03 10:31:00,1.6272,1.6272,1.6268,1.6272,136300000.0
2005-11-03 10:32:00,1.6273,1.6277,1.627,1.6277,136300000.0
2005-11-03 10:33:00,1.6278,1.6278,1.627,1.6273,136300000.0
2005-11-03 10:34:00,1.6275,1.6277,1.6272,1.6275,136300000.0
2005-11-03 10:35:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2005-11-03 10:36:00,1.6275,1.6276,1.6273,1.6273,136300000.0
2005-11-03 10:37:00,1.6274,1.628,1.6274,1.6277,136300000.0
2005-11-03 10:38:00,1.6278,1.6278,1.6272,1.6274,136300000.0
2005-11-03 10:39:00,1.6273,1.6274,1.6271,1.6272,136300000.0
2005-11-03 10:40:00,1.6271,1.6273,1.627,1.6272,136300000.0
2005-11-03 10:41:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2005-11-03 10:42:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2005-11-03 10:43:00,1.6272,1.6273,1.6271,1.6271,136300000.0
2005-11-03 10:44:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2005-11-03 10:45:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-11-03 10:46:00,1.6273,1.6273,1.627,1.627,136300000.0
2005-11-03 10:47:00,1.6271,1.6271,1.6268,1.6269,136300000.0
2005-11-03 10:48:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2005-11-03 10:49:00,1.6267,1.6269,1.6265,1.6268,136300000.0
2005-11-03 10:50:00,1.6267,1.6269,1.6266,1.6267,136300000.0
2005-11-03 10:51:00,1.6269,1.6269,1.6265,1.6265,136300000.0
2005-11-03 10:52:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-11-03 10:53:00,1.6265,1.6265,1.6263,1.6264,136300000.0
2005-11-03 10:54:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-11-03 10:55:00,1.6263,1.6265,1.6262,1.6262,136300000.0
2005-11-03 10:56:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2005-11-03 10:57:00,1.6263,1.6264,1.626,1.6264,136300000.0
2005-11-03 10:58:00,1.6263,1.6263,1.6251,1.6252,136300000.0
2005-11-03 10:59:00,1.6251,1.6251,1.6247,1.6247,136300000.0
2005-11-03 11:00:00,1.6248,1.6249,1.6243,1.6249,136300000.0
2005-11-03 11:01:00,1.6248,1.6251,1.6248,1.6249,136300000.0
2005-11-03 11:02:00,1.625,1.6251,1.6249,1.6249,136300000.0
2005-11-03 11:03:00,1.6248,1.625,1.6248,1.6249,136300000.0
2005-11-03 11:04:00,1.625,1.6252,1.6248,1.6251,136300000.0
2005-11-03 11:05:00,1.6252,1.6253,1.6247,1.6249,136300000.0
2005-11-03 11:06:00,1.625,1.625,1.6245,1.6247,136300000.0
2005-11-03 11:07:00,1.6246,1.6249,1.6245,1.6245,136300000.0
2005-11-03 11:08:00,1.6246,1.6248,1.6245,1.6246,136300000.0
2005-11-03 11:09:00,1.6245,1.6248,1.6244,1.6245,136300000.0
2005-11-03 11:10:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2005-11-03 11:11:00,1.6244,1.6247,1.6244,1.6244,136300000.0
2005-11-03 11:12:00,1.6245,1.6246,1.6239,1.624,136300000.0
2005-11-03 11:13:00,1.6241,1.6242,1.6238,1.6241,136300000.0
2005-11-03 11:14:00,1.6242,1.6242,1.6239,1.624,136300000.0
2005-11-03 11:15:00,1.6241,1.6242,1.6239,1.6242,136300000.0
2005-11-03 11:16:00,1.6241,1.6243,1.6239,1.6242,136300000.0
2005-11-03 11:17:00,1.6243,1.6243,1.6239,1.6242,136300000.0
2005-11-03 11:18:00,1.624,1.624,1.6238,1.624,136300000.0
2005-11-03 11:19:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-11-03 11:20:00,1.6237,1.624,1.6236,1.6239,136300000.0
2005-11-03 11:21:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-11-03 11:22:00,1.624,1.624,1.6238,1.6239,136300000.0
2005-11-03 11:23:00,1.6238,1.6239,1.6237,1.6238,136300000.0
2005-11-03 11:24:00,1.6237,1.6238,1.6235,1.6238,136300000.0
2005-11-03 11:25:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2005-11-03 11:26:00,1.6234,1.6238,1.6234,1.6238,136300000.0
2005-11-03 11:27:00,1.6236,1.6237,1.6234,1.6236,136300000.0
2005-11-03 11:28:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-11-03 11:29:00,1.6237,1.6241,1.6237,1.624,136300000.0
2005-11-03 11:30:00,1.6238,1.624,1.6238,1.624,136300000.0
2005-11-03 11:31:00,1.6241,1.6242,1.6241,1.6242,136300000.0
2005-11-03 11:32:00,1.6241,1.6242,1.6238,1.624,136300000.0
2005-11-03 11:33:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2005-11-03 11:34:00,1.6238,1.6244,1.6238,1.6243,136300000.0
2005-11-03 11:35:00,1.6241,1.6245,1.6241,1.6243,136300000.0
2005-11-03 11:36:00,1.6245,1.6245,1.6242,1.6243,136300000.0
2005-11-03 11:37:00,1.6242,1.6242,1.624,1.624,136300000.0
2005-11-03 11:38:00,1.6241,1.6241,1.6239,1.624,136300000.0
2005-11-03 11:39:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-11-03 11:40:00,1.6238,1.624,1.6237,1.6237,136300000.0
2005-11-03 11:41:00,1.6235,1.6236,1.6232,1.6232,136300000.0
2005-11-03 11:42:00,1.6233,1.6235,1.6232,1.6235,136300000.0
2005-11-03 11:43:00,1.6237,1.6238,1.6235,1.6237,136300000.0
2005-11-03 11:44:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2005-11-03 11:45:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-11-03 11:46:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2005-11-03 11:47:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-11-03 11:48:00,1.6232,1.6235,1.6231,1.6231,136300000.0
2005-11-03 11:49:00,1.623,1.6233,1.6229,1.6229,136300000.0
2005-11-03 11:50:00,1.623,1.6233,1.6229,1.6232,136300000.0
2005-11-03 11:51:00,1.6232,1.6233,1.623,1.6232,136300000.0
2005-11-03 11:52:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2005-11-03 11:53:00,1.6231,1.6233,1.623,1.6233,136300000.0
2005-11-03 11:54:00,1.6232,1.6232,1.6231,1.6232,136300000.0
2005-11-03 11:55:00,1.6233,1.6234,1.623,1.6233,136300000.0
2005-11-03 11:56:00,1.6232,1.6233,1.6228,1.6228,136300000.0
2005-11-03 11:57:00,1.623,1.6233,1.623,1.6232,136300000.0
2005-11-03 11:58:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-11-03 11:59:00,1.6232,1.6232,1.6229,1.6231,136300000.0
2005-11-03 12:00:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2005-11-03 12:01:00,1.623,1.6231,1.6227,1.6228,136300000.0
2005-11-03 12:02:00,1.6227,1.6231,1.6224,1.6231,136300000.0
2005-11-03 12:03:00,1.6232,1.6232,1.6225,1.623,136300000.0
2005-11-03 12:04:00,1.6229,1.6231,1.6229,1.623,136300000.0
2005-11-03 12:05:00,1.6229,1.6231,1.6228,1.623,136300000.0
2005-11-03 12:06:00,1.6229,1.6232,1.6229,1.6232,136300000.0
2005-11-03 12:07:00,1.623,1.6232,1.6227,1.623,136300000.0
2005-11-03 12:08:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-11-03 12:09:00,1.6231,1.6232,1.6231,1.6231,136300000.0
2005-11-03 12:10:00,1.623,1.6231,1.623,1.6231,136300000.0
2005-11-03 12:11:00,1.623,1.6232,1.623,1.6231,136300000.0
2005-11-03 12:12:00,1.6232,1.6235,1.6231,1.6234,136300000.0
2005-11-03 12:13:00,1.6235,1.6235,1.6232,1.6233,136300000.0
2005-11-03 12:14:00,1.6234,1.6235,1.6232,1.6233,136300000.0
2005-11-03 12:15:00,1.6232,1.6237,1.6232,1.6237,136300000.0
2005-11-03 12:16:00,1.6236,1.6239,1.6231,1.6232,136300000.0
2005-11-03 12:17:00,1.6233,1.6234,1.6232,1.6232,136300000.0
2005-11-03 12:18:00,1.623,1.6234,1.623,1.6233,136300000.0
2005-11-03 12:19:00,1.6232,1.6234,1.623,1.6232,136300000.0
2005-11-03 12:20:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-11-03 12:21:00,1.6235,1.6235,1.623,1.6232,136300000.0
2005-11-03 12:22:00,1.6233,1.6233,1.6222,1.6232,136300000.0
2005-11-03 12:23:00,1.6233,1.6233,1.623,1.6231,136300000.0
2005-11-03 12:24:00,1.6229,1.623,1.6226,1.6227,136300000.0
2005-11-03 12:25:00,1.6228,1.6232,1.6226,1.6231,136300000.0
2005-11-03 12:26:00,1.6232,1.6232,1.6227,1.6229,136300000.0
2005-11-03 12:27:00,1.623,1.6233,1.623,1.6232,136300000.0
2005-11-03 12:28:00,1.623,1.6233,1.6229,1.6233,136300000.0
2005-11-03 12:29:00,1.6232,1.6235,1.6232,1.6233,136300000.0
2005-11-03 12:30:00,1.6235,1.6237,1.6232,1.6235,136300000.0
2005-11-03 12:31:00,1.6232,1.6235,1.6231,1.6232,136300000.0
2005-11-03 12:32:00,1.6231,1.6234,1.6231,1.6232,136300000.0
2005-11-03 12:33:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-11-03 12:34:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-11-03 12:35:00,1.6232,1.6235,1.6232,1.6234,136300000.0
2005-11-03 12:36:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2005-11-03 12:37:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2005-11-03 12:38:00,1.6234,1.6235,1.6232,1.6235,136300000.0
2005-11-03 12:39:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-11-03 12:40:00,1.6235,1.6235,1.6232,1.6234,136300000.0
2005-11-03 12:41:00,1.6233,1.6234,1.6232,1.6233,136300000.0
2005-11-03 12:42:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2005-11-03 12:43:00,1.6232,1.6233,1.6231,1.6231,136300000.0
2005-11-03 12:44:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2005-11-03 12:45:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2005-11-03 12:46:00,1.6231,1.6233,1.623,1.6232,136300000.0
2005-11-03 12:47:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-11-03 12:50:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2005-11-03 12:51:00,1.6232,1.6232,1.623,1.623,136300000.0
2005-11-03 12:52:00,1.6228,1.6229,1.6225,1.6228,136300000.0
2005-11-03 12:53:00,1.6229,1.6229,1.6225,1.6226,136300000.0
2005-11-03 12:54:00,1.6227,1.6233,1.6226,1.6232,136300000.0
2005-11-03 12:55:00,1.6233,1.6234,1.6232,1.6233,136300000.0
2005-11-03 12:56:00,1.6232,1.6233,1.6229,1.6232,136300000.0
2005-11-03 12:57:00,1.6233,1.6233,1.623,1.6232,136300000.0
2005-11-03 12:58:00,1.6231,1.6232,1.623,1.6231,136300000.0
2005-11-03 12:59:00,1.6232,1.6232,1.6228,1.6228,136300000.0
2005-11-03 13:00:00,1.6229,1.6237,1.6229,1.6234,136300000.0
2005-11-03 13:01:00,1.6235,1.6237,1.6233,1.6236,136300000.0
2005-11-03 13:02:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2005-11-03 13:03:00,1.6236,1.6237,1.6233,1.6234,136300000.0
2005-11-03 13:04:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-11-03 13:05:00,1.6236,1.6238,1.6236,1.6236,136300000.0
2005-11-03 13:06:00,1.6235,1.6238,1.6234,1.6236,136300000.0
2005-11-03 13:07:00,1.6235,1.6236,1.6231,1.6233,136300000.0
2005-11-03 13:08:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-11-03 13:09:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2005-11-03 13:10:00,1.6234,1.6235,1.6231,1.6231,136300000.0
2005-11-03 13:11:00,1.6233,1.6234,1.6229,1.6229,136300000.0
2005-11-03 13:12:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-11-03 13:14:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2005-11-03 13:15:00,1.623,1.6233,1.6229,1.6232,136300000.0
2005-11-03 13:16:00,1.6231,1.6233,1.6231,1.6232,136300000.0
2005-11-03 13:17:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2005-11-03 13:18:00,1.6232,1.6233,1.6231,1.6231,136300000.0
2005-11-03 13:19:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-11-03 13:20:00,1.6234,1.6236,1.6233,1.6234,136300000.0
2005-11-03 13:21:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2005-11-03 13:22:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-11-03 13:23:00,1.6236,1.6237,1.6234,1.6234,136300000.0
2005-11-03 13:24:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-11-03 13:25:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-11-03 13:26:00,1.6235,1.6236,1.6234,1.6236,136300000.0
2005-11-03 13:27:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-11-03 13:28:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2005-11-03 13:29:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2005-11-03 13:30:00,1.6234,1.6235,1.6232,1.6232,136300000.0
2005-11-03 13:31:00,1.6231,1.6232,1.6227,1.6228,136300000.0
2005-11-03 13:32:00,1.6229,1.6229,1.6227,1.6228,136300000.0
2005-11-03 13:33:00,1.623,1.6231,1.6228,1.6231,136300000.0
2005-11-03 13:34:00,1.623,1.6231,1.6228,1.623,136300000.0
2005-11-03 13:35:00,1.6229,1.623,1.6229,1.623,136300000.0
2005-11-03 13:36:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-11-03 13:37:00,1.6232,1.6235,1.623,1.6232,136300000.0
2005-11-03 13:38:00,1.6233,1.6238,1.6233,1.6238,136300000.0
2005-11-03 13:39:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2005-11-03 13:40:00,1.6234,1.6235,1.6232,1.6235,136300000.0
2005-11-03 13:41:00,1.6234,1.6238,1.6234,1.6237,136300000.0
2005-11-03 13:42:00,1.6238,1.6239,1.6234,1.6236,136300000.0
2005-11-03 13:43:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2005-11-03 13:44:00,1.6237,1.6242,1.6236,1.6239,136300000.0
2005-11-03 13:45:00,1.624,1.6244,1.6231,1.6234,136300000.0
2005-11-03 13:46:00,1.6235,1.6238,1.6233,1.6236,136300000.0
2005-11-03 13:47:00,1.6235,1.624,1.6235,1.624,136300000.0
2005-11-03 13:48:00,1.6241,1.6242,1.6235,1.6239,136300000.0
2005-11-03 13:49:00,1.6238,1.6238,1.6231,1.6236,136300000.0
2005-11-03 13:50:00,1.6237,1.6238,1.6234,1.6234,136300000.0
2005-11-03 13:51:00,1.6233,1.624,1.6233,1.6239,136300000.0
2005-11-03 13:52:00,1.6237,1.6239,1.6235,1.6235,136300000.0
2005-11-03 13:53:00,1.6232,1.6238,1.623,1.6237,136300000.0
2005-11-03 13:54:00,1.6238,1.6239,1.6231,1.6237,136300000.0
2005-11-03 13:55:00,1.6236,1.624,1.6234,1.6237,136300000.0
2005-11-03 13:56:00,1.6239,1.6241,1.6239,1.624,136300000.0
2005-11-03 13:57:00,1.6239,1.6242,1.6238,1.6238,136300000.0
2005-11-03 13:58:00,1.624,1.6242,1.6236,1.6236,136300000.0
2005-11-03 13:59:00,1.6235,1.6239,1.6225,1.6226,136300000.0
2005-11-03 14:00:00,1.6225,1.6229,1.6219,1.622,136300000.0
2005-11-03 14:01:00,1.6221,1.6227,1.622,1.6223,136300000.0
2005-11-03 14:02:00,1.6221,1.6224,1.6217,1.6224,136300000.0
2005-11-03 14:03:00,1.6223,1.6223,1.6217,1.6221,136300000.0
2005-11-03 14:04:00,1.622,1.622,1.6218,1.6218,136300000.0
2005-11-03 14:05:00,1.6216,1.6222,1.6215,1.622,136300000.0
2005-11-03 14:06:00,1.6218,1.6221,1.6217,1.6219,136300000.0
2005-11-03 14:07:00,1.6218,1.6222,1.6215,1.6218,136300000.0
2005-11-03 14:08:00,1.6217,1.6217,1.621,1.6216,136300000.0
2005-11-03 14:09:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2005-11-03 14:10:00,1.6215,1.6217,1.6213,1.6217,136300000.0
2005-11-03 14:11:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2005-11-03 14:12:00,1.6215,1.6218,1.6214,1.6217,136300000.0
2005-11-03 14:13:00,1.6218,1.6221,1.6217,1.6217,136300000.0
2005-11-03 14:14:00,1.6218,1.6218,1.6213,1.6216,136300000.0
2005-11-03 14:15:00,1.6213,1.6216,1.6212,1.6215,136300000.0
2005-11-03 14:16:00,1.6216,1.6216,1.6211,1.6212,136300000.0
2005-11-03 14:17:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2005-11-03 14:18:00,1.6209,1.6216,1.6209,1.6211,136300000.0
2005-11-03 14:19:00,1.6212,1.6214,1.6211,1.6214,136300000.0
2005-11-03 14:20:00,1.6212,1.6216,1.6211,1.6212,136300000.0
2005-11-03 14:21:00,1.6213,1.6217,1.621,1.6215,136300000.0
2005-11-03 14:22:00,1.6216,1.6217,1.6214,1.6217,136300000.0
2005-11-03 14:23:00,1.6216,1.6218,1.6215,1.6217,136300000.0
2005-11-03 14:24:00,1.6218,1.6219,1.6216,1.6218,136300000.0
2005-11-03 14:25:00,1.6219,1.6221,1.6217,1.6221,136300000.0
2005-11-03 14:26:00,1.622,1.6223,1.6216,1.6221,136300000.0
2005-11-03 14:27:00,1.622,1.6223,1.622,1.6223,136300000.0
2005-11-03 14:28:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2005-11-03 14:29:00,1.622,1.622,1.6215,1.6217,136300000.0
2005-11-03 14:30:00,1.6221,1.6224,1.6215,1.6217,136300000.0
2005-11-03 14:31:00,1.6218,1.6219,1.6215,1.6217,136300000.0
2005-11-03 14:32:00,1.6219,1.6221,1.6213,1.6215,136300000.0
2005-11-03 14:33:00,1.6214,1.6215,1.6207,1.6207,136300000.0
2005-11-03 14:34:00,1.6208,1.6208,1.6201,1.6201,136300000.0
2005-11-03 14:35:00,1.6202,1.6203,1.6196,1.6201,136300000.0
2005-11-03 14:36:00,1.6202,1.6202,1.6194,1.6196,136300000.0
2005-11-03 14:37:00,1.6197,1.6197,1.6186,1.6191,136300000.0
2005-11-03 14:38:00,1.6189,1.6193,1.618,1.6185,136300000.0
2005-11-03 14:39:00,1.6184,1.6187,1.6182,1.6185,136300000.0
2005-11-03 14:40:00,1.6184,1.619,1.6181,1.6183,136300000.0
2005-11-03 14:41:00,1.6187,1.6195,1.6185,1.619,136300000.0
2005-11-03 14:42:00,1.6194,1.62,1.6186,1.6192,136300000.0
2005-11-03 14:43:00,1.6193,1.6196,1.619,1.6191,136300000.0
2005-11-03 14:44:00,1.6192,1.6195,1.6184,1.6186,136300000.0
2005-11-03 14:45:00,1.6187,1.6194,1.6181,1.619,136300000.0
2005-11-03 14:46:00,1.6189,1.6194,1.6188,1.619,136300000.0
2005-11-03 14:47:00,1.6189,1.619,1.6185,1.6185,136300000.0
2005-11-03 14:48:00,1.6184,1.6186,1.6178,1.6183,136300000.0
2005-11-03 14:49:00,1.6182,1.6185,1.6182,1.6183,136300000.0
2005-11-03 14:50:00,1.6184,1.6187,1.6181,1.6187,136300000.0
2005-11-03 14:51:00,1.6186,1.619,1.6182,1.6185,136300000.0
2005-11-03 14:52:00,1.6187,1.6189,1.6183,1.6186,136300000.0
2005-11-03 14:53:00,1.6184,1.6189,1.6183,1.6186,136300000.0
2005-11-03 14:54:00,1.6187,1.6188,1.6181,1.6183,136300000.0
2005-11-03 14:55:00,1.6186,1.6187,1.6183,1.6185,136300000.0
2005-11-03 14:56:00,1.6186,1.6186,1.6183,1.6185,136300000.0
2005-11-03 14:57:00,1.6182,1.6185,1.6182,1.6184,136300000.0
2005-11-03 14:58:00,1.6183,1.6187,1.6181,1.6187,136300000.0
2005-11-03 14:59:00,1.6186,1.6188,1.6184,1.6188,136300000.0
2005-11-03 15:00:00,1.6187,1.6187,1.6182,1.6183,136300000.0
2005-11-03 15:01:00,1.6182,1.6184,1.618,1.6182,136300000.0
2005-11-03 15:02:00,1.618,1.6181,1.6173,1.6178,136300000.0
2005-11-03 15:03:00,1.6177,1.6177,1.617,1.6173,136300000.0
2005-11-03 15:04:00,1.6171,1.6173,1.6168,1.617,136300000.0
2005-11-03 15:05:00,1.617,1.6175,1.6168,1.6175,136300000.0
2005-11-03 15:06:00,1.6174,1.6176,1.6174,1.6175,136300000.0
2005-11-03 15:07:00,1.6174,1.6175,1.6172,1.6173,136300000.0
2005-11-03 15:08:00,1.6172,1.6177,1.6172,1.6176,136300000.0
2005-11-03 15:09:00,1.6177,1.6178,1.6174,1.6176,136300000.0
2005-11-03 15:10:00,1.6177,1.618,1.6174,1.6176,136300000.0
2005-11-03 15:11:00,1.6177,1.6179,1.6169,1.6172,136300000.0
2005-11-03 15:12:00,1.6175,1.6179,1.6168,1.6176,136300000.0
2005-11-03 15:13:00,1.6177,1.618,1.6167,1.6171,136300000.0
2005-11-03 15:14:00,1.6172,1.6179,1.6165,1.6169,136300000.0
2005-11-03 15:15:00,1.6171,1.6176,1.6169,1.6173,136300000.0
2005-11-03 15:16:00,1.6172,1.6177,1.6168,1.6177,136300000.0
2005-11-03 15:17:00,1.6176,1.6178,1.6171,1.6177,136300000.0
2005-11-03 15:18:00,1.6178,1.6186,1.6178,1.6183,136300000.0
2005-11-03 15:19:00,1.6181,1.6187,1.6181,1.6186,136300000.0
2005-11-03 15:20:00,1.6185,1.6185,1.6177,1.6181,136300000.0
2005-11-03 15:21:00,1.6182,1.6185,1.6179,1.6183,136300000.0
2005-11-03 15:22:00,1.6184,1.6188,1.6182,1.6185,136300000.0
2005-11-03 15:23:00,1.6186,1.6187,1.6181,1.6185,136300000.0
2005-11-03 15:24:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2005-11-03 15:25:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2005-11-03 15:26:00,1.6184,1.6188,1.6182,1.6186,136300000.0
2005-11-03 15:27:00,1.6187,1.6194,1.6187,1.6194,136300000.0
2005-11-03 15:28:00,1.6195,1.6196,1.619,1.6192,136300000.0
2005-11-03 15:29:00,1.6193,1.62,1.619,1.6193,136300000.0
2005-11-03 15:30:00,1.6192,1.6195,1.6191,1.6192,136300000.0
2005-11-03 15:31:00,1.6191,1.6195,1.6184,1.6186,136300000.0
2005-11-03 15:32:00,1.6189,1.6192,1.6188,1.6192,136300000.0
2005-11-03 15:33:00,1.6191,1.6192,1.6185,1.6186,136300000.0
2005-11-03 15:34:00,1.6185,1.6186,1.6183,1.6185,136300000.0
2005-11-03 15:35:00,1.6183,1.6186,1.6181,1.6183,136300000.0
2005-11-03 15:36:00,1.6184,1.6194,1.618,1.6194,136300000.0
2005-11-03 15:37:00,1.6193,1.6196,1.619,1.6191,136300000.0
2005-11-03 15:38:00,1.6188,1.6191,1.6188,1.619,136300000.0
2005-11-03 15:39:00,1.6191,1.6194,1.6188,1.6193,136300000.0
2005-11-03 15:40:00,1.6194,1.6198,1.6193,1.6194,136300000.0
2005-11-03 15:41:00,1.6195,1.6196,1.6192,1.6194,136300000.0
2005-11-03 15:42:00,1.6195,1.6196,1.6193,1.6194,136300000.0
2005-11-03 15:43:00,1.6195,1.6195,1.6193,1.6194,136300000.0
2005-11-03 15:44:00,1.6195,1.6196,1.6193,1.6193,136300000.0
2005-11-03 15:45:00,1.6192,1.6195,1.6191,1.6194,136300000.0
2005-11-03 15:46:00,1.6195,1.6198,1.6193,1.6193,136300000.0
2005-11-03 15:47:00,1.6194,1.62,1.6193,1.6196,136300000.0
2005-11-03 15:48:00,1.6199,1.6199,1.6195,1.6198,136300000.0
2005-11-03 15:49:00,1.6197,1.6199,1.6195,1.6196,136300000.0
2005-11-03 15:50:00,1.6195,1.6197,1.6192,1.6192,136300000.0
2005-11-03 15:51:00,1.6193,1.6201,1.6193,1.6199,136300000.0
2005-11-03 15:52:00,1.62,1.6204,1.6199,1.6203,136300000.0
2005-11-03 15:53:00,1.62,1.6201,1.6197,1.6199,136300000.0
2005-11-03 15:54:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-11-03 15:55:00,1.62,1.6201,1.6197,1.6197,136300000.0
2005-11-03 15:56:00,1.6201,1.6206,1.6199,1.6203,136300000.0
2005-11-03 15:57:00,1.6204,1.6204,1.6197,1.6198,136300000.0
2005-11-03 15:58:00,1.6197,1.62,1.6195,1.6198,136300000.0
2005-11-03 15:59:00,1.6197,1.6204,1.6196,1.6201,136300000.0
2005-11-03 16:00:00,1.62,1.62,1.6189,1.6195,136300000.0
2005-11-03 16:01:00,1.6194,1.6199,1.6188,1.6191,136300000.0
2005-11-03 16:02:00,1.6189,1.6197,1.6189,1.6196,136300000.0
2005-11-03 16:03:00,1.6198,1.6203,1.6198,1.62,136300000.0
2005-11-03 16:04:00,1.6199,1.62,1.6189,1.6196,136300000.0
2005-11-03 16:05:00,1.6195,1.6195,1.619,1.619,136300000.0
2005-11-03 16:06:00,1.6192,1.6195,1.6188,1.6194,136300000.0
2005-11-03 16:07:00,1.6191,1.6201,1.6191,1.6194,136300000.0
2005-11-03 16:08:00,1.6195,1.6195,1.619,1.6192,136300000.0
2005-11-03 16:09:00,1.619,1.6196,1.619,1.6192,136300000.0
2005-11-03 16:10:00,1.6193,1.6194,1.6189,1.6191,136300000.0
2005-11-03 16:11:00,1.6192,1.6195,1.6187,1.6195,136300000.0
2005-11-03 16:12:00,1.6193,1.6193,1.6186,1.6188,136300000.0
2005-11-03 16:13:00,1.6189,1.6194,1.6186,1.6188,136300000.0
2005-11-03 16:14:00,1.619,1.6191,1.6186,1.6188,136300000.0
2005-11-03 16:15:00,1.6189,1.619,1.6183,1.6183,136300000.0
2005-11-03 16:16:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2005-11-03 16:17:00,1.6182,1.6187,1.6182,1.6184,136300000.0
2005-11-03 16:18:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2005-11-03 16:19:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-11-03 16:20:00,1.6185,1.6185,1.6181,1.6182,136300000.0
2005-11-03 16:21:00,1.6179,1.6181,1.6176,1.6178,136300000.0
2005-11-03 16:22:00,1.6177,1.6182,1.6174,1.6177,136300000.0
2005-11-03 16:23:00,1.6178,1.6182,1.6177,1.6181,136300000.0
2005-11-03 16:24:00,1.6183,1.6186,1.6181,1.6185,136300000.0
2005-11-03 16:25:00,1.6187,1.619,1.6185,1.6188,136300000.0
2005-11-03 16:26:00,1.6187,1.6188,1.6184,1.6185,136300000.0
2005-11-03 16:27:00,1.6184,1.6184,1.618,1.6183,136300000.0
2005-11-03 16:28:00,1.6181,1.6182,1.6177,1.6179,136300000.0
2005-11-03 16:29:00,1.6178,1.6181,1.6175,1.6177,136300000.0
2005-11-03 16:30:00,1.6178,1.6179,1.6175,1.6179,136300000.0
2005-11-03 16:31:00,1.6178,1.6186,1.6177,1.6186,136300000.0
2005-11-03 16:32:00,1.6187,1.6193,1.6181,1.6189,136300000.0
2005-11-03 16:33:00,1.6187,1.619,1.6185,1.6187,136300000.0
2005-11-03 16:34:00,1.6185,1.6189,1.6184,1.6185,136300000.0
2005-11-03 16:35:00,1.6186,1.6188,1.6184,1.6184,136300000.0
2005-11-03 16:36:00,1.6185,1.6189,1.6184,1.6187,136300000.0
2005-11-03 16:37:00,1.6188,1.619,1.6186,1.6188,136300000.0
2005-11-03 16:38:00,1.6189,1.619,1.6187,1.6187,136300000.0
2005-11-03 16:39:00,1.6187,1.6188,1.6184,1.6186,136300000.0
2005-11-03 16:40:00,1.6189,1.6191,1.6184,1.6185,136300000.0
2005-11-03 16:41:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2005-11-03 16:42:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2005-11-03 16:43:00,1.6185,1.619,1.6184,1.6188,136300000.0
2005-11-03 16:44:00,1.6186,1.6192,1.6186,1.619,136300000.0
2005-11-03 16:45:00,1.6189,1.6189,1.6186,1.6189,136300000.0
2005-11-03 16:46:00,1.6191,1.6191,1.6187,1.6189,136300000.0
2005-11-03 16:47:00,1.619,1.619,1.6186,1.6188,136300000.0
2005-11-03 16:48:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-11-03 16:49:00,1.6184,1.6188,1.6181,1.6186,136300000.0
2005-11-03 16:50:00,1.6188,1.6192,1.6181,1.6187,136300000.0
2005-11-03 16:51:00,1.6189,1.6193,1.6189,1.6191,136300000.0
2005-11-03 16:52:00,1.6193,1.6194,1.6189,1.6193,136300000.0
2005-11-03 16:53:00,1.619,1.6195,1.619,1.6191,136300000.0
2005-11-03 16:54:00,1.6192,1.6192,1.6189,1.6192,136300000.0
2005-11-03 16:55:00,1.6194,1.6195,1.6189,1.6192,136300000.0
2005-11-03 16:56:00,1.6191,1.6193,1.6189,1.6189,136300000.0
2005-11-03 16:57:00,1.619,1.619,1.6186,1.6188,136300000.0
2005-11-03 16:58:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2005-11-03 16:59:00,1.6192,1.6192,1.6184,1.6188,136300000.0
2005-11-03 17:00:00,1.6189,1.6194,1.6188,1.6192,136300000.0
2005-11-03 17:01:00,1.619,1.6197,1.619,1.6197,136300000.0
2005-11-03 17:02:00,1.6196,1.6196,1.6188,1.619,136300000.0
2005-11-03 17:03:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2005-11-03 17:04:00,1.6188,1.6195,1.6188,1.6193,136300000.0
2005-11-03 17:05:00,1.6192,1.6193,1.6188,1.6193,136300000.0
2005-11-03 17:06:00,1.6194,1.6194,1.6192,1.6194,136300000.0
2005-11-03 17:07:00,1.6196,1.6196,1.6191,1.6196,136300000.0
2005-11-03 17:08:00,1.6195,1.6195,1.6191,1.6192,136300000.0
2005-11-03 17:09:00,1.6193,1.6195,1.6192,1.6195,136300000.0
2005-11-03 17:10:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2005-11-03 17:11:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2005-11-03 17:12:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2005-11-03 17:13:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2005-11-03 17:14:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-11-03 17:15:00,1.6192,1.6193,1.619,1.619,136300000.0
2005-11-03 17:16:00,1.6191,1.6192,1.6191,1.6192,136300000.0
2005-11-03 17:17:00,1.6193,1.6201,1.6192,1.62,136300000.0
2005-11-03 17:18:00,1.6201,1.6201,1.6197,1.6199,136300000.0
2005-11-03 17:19:00,1.6198,1.62,1.6198,1.6199,136300000.0
2005-11-03 17:20:00,1.6198,1.6203,1.6196,1.6202,136300000.0
2005-11-03 17:21:00,1.6203,1.6204,1.62,1.6203,136300000.0
2005-11-03 17:22:00,1.6204,1.6204,1.6197,1.6197,136300000.0
2005-11-03 17:23:00,1.6194,1.6199,1.6194,1.6198,136300000.0
2005-11-03 17:24:00,1.6199,1.62,1.6196,1.6196,136300000.0
2005-11-03 17:26:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2005-11-03 17:27:00,1.6195,1.6195,1.619,1.6192,136300000.0
2005-11-03 17:28:00,1.6191,1.6193,1.619,1.6192,136300000.0
2005-11-03 17:29:00,1.6191,1.6194,1.6191,1.6192,136300000.0
2005-11-03 17:30:00,1.6193,1.6194,1.6188,1.6188,136300000.0
2005-11-03 17:31:00,1.6187,1.6189,1.618,1.6187,136300000.0
2005-11-03 17:32:00,1.6188,1.6189,1.6185,1.6187,136300000.0
2005-11-03 17:33:00,1.6188,1.6194,1.6187,1.6191,136300000.0
2005-11-03 17:34:00,1.6192,1.6193,1.619,1.6191,136300000.0
2005-11-03 17:35:00,1.6188,1.6193,1.6187,1.6191,136300000.0
2005-11-03 17:36:00,1.619,1.6195,1.6188,1.6192,136300000.0
2005-11-03 17:37:00,1.6194,1.6194,1.6189,1.6191,136300000.0
2005-11-03 17:38:00,1.6193,1.6193,1.6191,1.6192,136300000.0
2005-11-03 17:39:00,1.6191,1.6191,1.6188,1.6191,136300000.0
2005-11-03 17:40:00,1.6193,1.6193,1.6189,1.6191,136300000.0
2005-11-03 17:41:00,1.619,1.6193,1.619,1.6192,136300000.0
2005-11-03 17:42:00,1.6195,1.6195,1.6187,1.6189,136300000.0
2005-11-03 17:43:00,1.6192,1.6195,1.6189,1.6195,136300000.0
2005-11-03 17:44:00,1.6194,1.6194,1.6188,1.6188,136300000.0
2005-11-03 17:45:00,1.6187,1.6191,1.6187,1.619,136300000.0
2005-11-03 17:46:00,1.6191,1.6193,1.6184,1.619,136300000.0
2005-11-03 17:47:00,1.6192,1.6192,1.6188,1.619,136300000.0
2005-11-03 17:48:00,1.6191,1.6194,1.619,1.6192,136300000.0
2005-11-03 17:49:00,1.6193,1.6193,1.6184,1.6186,136300000.0
2005-11-03 17:50:00,1.6189,1.6189,1.6186,1.6188,136300000.0
2005-11-03 17:51:00,1.6189,1.6189,1.6185,1.6187,136300000.0
2005-11-03 17:52:00,1.6186,1.6189,1.6184,1.6187,136300000.0
2005-11-03 17:53:00,1.6188,1.6189,1.6186,1.6186,136300000.0
2005-11-03 17:54:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2005-11-03 17:55:00,1.6189,1.6189,1.6186,1.6188,136300000.0
2005-11-03 17:56:00,1.6188,1.6193,1.6187,1.6189,136300000.0
2005-11-03 17:57:00,1.6188,1.619,1.6184,1.6184,136300000.0
2005-11-03 17:58:00,1.6185,1.6187,1.6183,1.6184,136300000.0
2005-11-03 17:59:00,1.6185,1.6187,1.6166,1.617,136300000.0
2005-11-03 18:00:00,1.6171,1.618,1.617,1.6178,136300000.0
2005-11-03 18:01:00,1.6177,1.618,1.6174,1.6174,136300000.0
2005-11-03 18:02:00,1.6175,1.6178,1.617,1.6171,136300000.0
2005-11-03 18:03:00,1.6169,1.6175,1.6164,1.6164,136300000.0
2005-11-03 18:04:00,1.6166,1.6166,1.6156,1.616,136300000.0
2005-11-03 18:05:00,1.6162,1.6162,1.6149,1.6157,136300000.0
2005-11-03 18:06:00,1.6156,1.6159,1.6148,1.6155,136300000.0
2005-11-03 18:07:00,1.6156,1.6157,1.6148,1.6148,136300000.0
2005-11-03 18:08:00,1.6146,1.6153,1.6146,1.6149,136300000.0
2005-11-03 18:09:00,1.6148,1.6153,1.6146,1.6148,136300000.0
2005-11-03 18:10:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2005-11-03 18:11:00,1.6146,1.615,1.6146,1.6148,136300000.0
2005-11-03 18:12:00,1.6153,1.6157,1.6151,1.6153,136300000.0
2005-11-03 18:13:00,1.6155,1.6155,1.615,1.6153,136300000.0
2005-11-03 18:14:00,1.6154,1.6157,1.6151,1.6151,136300000.0
2005-11-03 18:15:00,1.6153,1.6156,1.6153,1.6156,136300000.0
2005-11-03 18:16:00,1.6151,1.6159,1.615,1.6156,136300000.0
2005-11-03 18:17:00,1.6157,1.616,1.6156,1.6156,136300000.0
2005-11-03 18:18:00,1.6157,1.6157,1.6153,1.6156,136300000.0
2005-11-03 18:19:00,1.6157,1.6157,1.6153,1.6157,136300000.0
2005-11-03 18:20:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2005-11-03 18:21:00,1.6156,1.6159,1.6155,1.6159,136300000.0
2005-11-03 18:22:00,1.616,1.6167,1.616,1.6161,136300000.0
2005-11-03 18:23:00,1.6162,1.6166,1.6161,1.6163,136300000.0
2005-11-03 18:24:00,1.6165,1.6165,1.6162,1.6164,136300000.0
2005-11-03 18:25:00,1.6163,1.6169,1.616,1.6165,136300000.0
2005-11-03 18:26:00,1.6166,1.6166,1.6162,1.6166,136300000.0
2005-11-03 18:27:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2005-11-03 18:28:00,1.6164,1.6169,1.6164,1.6169,136300000.0
2005-11-03 18:29:00,1.6173,1.6175,1.6171,1.6175,136300000.0
2005-11-03 18:30:00,1.6177,1.6178,1.6173,1.6177,136300000.0
2005-11-03 18:31:00,1.618,1.618,1.6174,1.6178,136300000.0
2005-11-03 18:32:00,1.6179,1.6181,1.6175,1.6179,136300000.0
2005-11-03 18:33:00,1.618,1.618,1.6177,1.6178,136300000.0
2005-11-03 18:34:00,1.6177,1.6178,1.6174,1.6178,136300000.0
2005-11-03 18:35:00,1.6179,1.6179,1.6175,1.6177,136300000.0
2005-11-03 18:36:00,1.6175,1.6177,1.617,1.6171,136300000.0
2005-11-03 18:37:00,1.617,1.6174,1.617,1.6174,136300000.0
2005-11-03 18:38:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-11-03 18:39:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2005-11-03 18:40:00,1.6173,1.6178,1.6173,1.6178,136300000.0
2005-11-03 18:41:00,1.618,1.6183,1.6179,1.6181,136300000.0
2005-11-03 18:42:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-11-03 18:43:00,1.6179,1.6185,1.6179,1.6185,136300000.0
2005-11-03 18:44:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-11-03 18:45:00,1.6184,1.6187,1.6183,1.6183,136300000.0
2005-11-03 18:46:00,1.6184,1.6188,1.6183,1.6187,136300000.0
2005-11-03 18:47:00,1.6185,1.6185,1.6181,1.6183,136300000.0
2005-11-03 18:48:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2005-11-03 18:49:00,1.6187,1.6189,1.6185,1.6189,136300000.0
2005-11-03 18:50:00,1.6191,1.6191,1.6185,1.6187,136300000.0
2005-11-03 18:51:00,1.6188,1.619,1.6188,1.619,136300000.0
2005-11-03 18:52:00,1.6189,1.6189,1.6185,1.6189,136300000.0
2005-11-03 18:53:00,1.6188,1.6188,1.6185,1.6188,136300000.0
2005-11-03 18:54:00,1.6188,1.6189,1.6185,1.6187,136300000.0
2005-11-03 18:55:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-11-03 18:56:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2005-11-03 18:57:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-11-03 18:58:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2005-11-03 18:59:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-11-03 19:00:00,1.6183,1.6187,1.6183,1.6185,136300000.0
2005-11-03 19:01:00,1.6184,1.6187,1.6181,1.6181,136300000.0
2005-11-03 19:02:00,1.6184,1.6187,1.618,1.618,136300000.0
2005-11-03 19:03:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2005-11-03 19:04:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-11-03 19:05:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-11-03 19:06:00,1.6185,1.6188,1.6184,1.6184,136300000.0
2005-11-03 19:07:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-11-03 19:08:00,1.6183,1.6187,1.6181,1.6184,136300000.0
2005-11-03 19:09:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2005-11-03 19:10:00,1.6187,1.6187,1.6183,1.6183,136300000.0
2005-11-03 19:11:00,1.6184,1.6185,1.6178,1.6178,136300000.0
2005-11-03 19:12:00,1.618,1.6183,1.6179,1.6179,136300000.0
2005-11-03 19:13:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-11-03 19:14:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-11-03 19:15:00,1.618,1.6181,1.6178,1.6178,136300000.0
2005-11-03 19:16:00,1.6181,1.6181,1.6178,1.6181,136300000.0
2005-11-03 19:17:00,1.618,1.618,1.6177,1.6178,136300000.0
2005-11-03 19:18:00,1.6179,1.618,1.6178,1.6179,136300000.0
2005-11-03 19:19:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-11-03 19:20:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-11-03 19:21:00,1.618,1.6184,1.618,1.6183,136300000.0
2005-11-03 19:22:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-11-03 19:23:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-11-03 19:24:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-11-03 19:25:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-11-03 19:26:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-11-03 19:27:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-11-03 19:28:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-11-03 19:29:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-11-03 19:30:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-11-03 19:31:00,1.6185,1.6187,1.6183,1.6185,136300000.0
2005-11-03 19:32:00,1.6183,1.6187,1.6183,1.6184,136300000.0
2005-11-03 19:33:00,1.6183,1.6187,1.6183,1.6187,136300000.0
2005-11-03 19:34:00,1.6188,1.6189,1.6185,1.6188,136300000.0
2005-11-03 19:35:00,1.6185,1.6188,1.6184,1.6188,136300000.0
2005-11-03 19:37:00,1.6187,1.6188,1.6181,1.6181,136300000.0
2005-11-03 19:38:00,1.618,1.6181,1.6178,1.6179,136300000.0
2005-11-03 19:39:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2005-11-03 19:40:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-11-03 19:41:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-11-03 19:43:00,1.6179,1.6179,1.6175,1.6179,136300000.0
2005-11-03 19:44:00,1.6178,1.6178,1.6171,1.6171,136300000.0
2005-11-03 19:45:00,1.6171,1.6175,1.6169,1.6169,136300000.0
2005-11-03 19:46:00,1.6171,1.6177,1.6171,1.6177,136300000.0
2005-11-03 19:47:00,1.6174,1.6177,1.6173,1.6174,136300000.0
2005-11-03 19:48:00,1.6175,1.6175,1.6171,1.6173,136300000.0
2005-11-03 19:49:00,1.6171,1.6174,1.617,1.617,136300000.0
2005-11-03 19:50:00,1.6171,1.6174,1.617,1.6171,136300000.0
2005-11-03 19:51:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-11-03 19:52:00,1.6174,1.6178,1.6173,1.6174,136300000.0
2005-11-03 19:53:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2005-11-03 19:54:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-11-03 19:55:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-11-03 19:56:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-11-03 19:57:00,1.6173,1.6175,1.6171,1.6171,136300000.0
2005-11-03 19:58:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-11-03 19:59:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-11-03 20:00:00,1.6175,1.6177,1.6174,1.6175,136300000.0
2005-11-03 20:01:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-11-03 20:02:00,1.6174,1.6174,1.6169,1.6174,136300000.0
2005-11-03 20:03:00,1.6175,1.6177,1.6171,1.6171,136300000.0
2005-11-03 20:04:00,1.6173,1.6175,1.6169,1.6169,136300000.0
2005-11-03 20:05:00,1.617,1.6173,1.6167,1.617,136300000.0
2005-11-03 20:06:00,1.6169,1.617,1.6168,1.6168,136300000.0
2005-11-03 20:07:00,1.6169,1.6173,1.6169,1.6173,136300000.0
2005-11-03 20:08:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2005-11-03 20:09:00,1.6173,1.6175,1.617,1.617,136300000.0
2005-11-03 20:10:00,1.6169,1.6169,1.6165,1.6166,136300000.0
2005-11-03 20:11:00,1.6169,1.6171,1.6168,1.617,136300000.0
2005-11-03 20:12:00,1.6169,1.617,1.6168,1.6169,136300000.0
2005-11-03 20:13:00,1.617,1.6173,1.6169,1.6169,136300000.0
2005-11-03 20:14:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-11-03 20:15:00,1.617,1.6175,1.6169,1.6169,136300000.0
2005-11-03 20:16:00,1.617,1.6173,1.6167,1.6167,136300000.0
2005-11-03 20:17:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2005-11-03 20:18:00,1.6169,1.6173,1.6168,1.6171,136300000.0
2005-11-03 20:19:00,1.6173,1.6173,1.6167,1.6168,136300000.0
2005-11-03 20:20:00,1.6169,1.6174,1.6168,1.617,136300000.0
2005-11-03 20:21:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-11-03 20:22:00,1.6171,1.6171,1.6169,1.617,136300000.0
2005-11-03 20:23:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-11-03 20:24:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-11-03 20:25:00,1.6171,1.6173,1.6166,1.6173,136300000.0
2005-11-03 20:26:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2005-11-03 20:27:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-11-03 20:28:00,1.617,1.6175,1.6169,1.6169,136300000.0
2005-11-03 20:29:00,1.617,1.6171,1.6167,1.6169,136300000.0
2005-11-03 20:30:00,1.6171,1.6173,1.6169,1.6171,136300000.0
2005-11-03 20:31:00,1.6173,1.6174,1.617,1.617,136300000.0
2005-11-03 20:32:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-11-03 20:33:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-11-03 20:34:00,1.6167,1.6167,1.6163,1.6163,136300000.0
2005-11-03 20:35:00,1.6164,1.6167,1.6163,1.6165,136300000.0
2005-11-03 20:36:00,1.6167,1.6167,1.6162,1.6163,136300000.0
2005-11-03 20:37:00,1.6162,1.6163,1.6157,1.6163,136300000.0
2005-11-03 20:38:00,1.6164,1.6166,1.6157,1.6157,136300000.0
2005-11-03 20:41:00,1.616,1.6164,1.615,1.6155,136300000.0
2005-11-03 20:42:00,1.6157,1.6163,1.6157,1.6159,136300000.0
2005-11-03 20:43:00,1.6159,1.6161,1.6157,1.6161,136300000.0
2005-11-03 20:44:00,1.616,1.6161,1.6157,1.616,136300000.0
2005-11-03 20:45:00,1.6164,1.6164,1.6156,1.6157,136300000.0
2005-11-03 20:46:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-11-03 20:47:00,1.6157,1.6159,1.6155,1.6157,136300000.0
2005-11-03 20:48:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2005-11-03 20:49:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-11-03 20:50:00,1.6156,1.6157,1.6154,1.6156,136300000.0
2005-11-03 20:51:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-11-03 20:52:00,1.6156,1.616,1.6156,1.6156,136300000.0
2005-11-03 20:53:00,1.6155,1.616,1.6155,1.6159,136300000.0
2005-11-03 20:54:00,1.6157,1.6159,1.6153,1.6154,136300000.0
2005-11-03 20:55:00,1.6155,1.6155,1.615,1.615,136300000.0
2005-11-03 20:56:00,1.6156,1.6156,1.6151,1.6156,136300000.0
2005-11-03 20:57:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2005-11-03 20:58:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-11-03 20:59:00,1.6157,1.616,1.6155,1.6159,136300000.0
2005-11-03 21:00:00,1.616,1.616,1.6151,1.6153,136300000.0
2005-11-03 21:01:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-11-03 21:02:00,1.6153,1.6155,1.6151,1.6155,136300000.0
2005-11-03 21:03:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2005-11-03 21:04:00,1.6156,1.6159,1.6154,1.6157,136300000.0
2005-11-03 21:05:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-11-03 21:06:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-11-03 21:07:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2005-11-03 21:08:00,1.6155,1.6155,1.6151,1.6155,136300000.0
2005-11-03 21:09:00,1.6154,1.6155,1.6149,1.6151,136300000.0
2005-11-03 21:10:00,1.6153,1.6153,1.6149,1.615,136300000.0
2005-11-03 21:11:00,1.6151,1.6155,1.6145,1.6145,136300000.0
2005-11-03 21:12:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2005-11-03 21:13:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-11-03 21:14:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-11-03 21:15:00,1.6145,1.6149,1.6144,1.6146,136300000.0
2005-11-03 21:16:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-11-03 21:17:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-11-03 21:18:00,1.6148,1.6149,1.6145,1.6149,136300000.0
2005-11-03 21:19:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-11-03 21:20:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-11-03 21:21:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-11-03 21:22:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-11-03 21:23:00,1.6146,1.6149,1.6145,1.6145,136300000.0
2005-11-03 21:24:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2005-11-03 21:25:00,1.6144,1.6145,1.6141,1.6142,136300000.0
2005-11-03 21:26:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2005-11-03 21:27:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-11-03 21:28:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-11-03 21:29:00,1.6144,1.6148,1.6144,1.6148,136300000.0
2005-11-03 21:30:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-11-03 21:31:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-11-03 21:32:00,1.6148,1.6148,1.6144,1.6144,136300000.0
2005-11-03 21:33:00,1.6145,1.6149,1.6143,1.6145,136300000.0
2005-11-03 21:34:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-11-03 21:35:00,1.6143,1.6145,1.6143,1.6143,136300000.0
2005-11-03 21:36:00,1.6142,1.6145,1.6141,1.6145,136300000.0
2005-11-03 21:37:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2005-11-03 21:38:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2005-11-03 21:40:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-11-03 21:41:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-11-03 21:42:00,1.6148,1.6149,1.6145,1.6148,136300000.0
2005-11-03 21:43:00,1.6149,1.615,1.6148,1.615,136300000.0
2005-11-03 21:44:00,1.6149,1.615,1.6146,1.6148,136300000.0
2005-11-03 21:45:00,1.6146,1.615,1.6146,1.6149,136300000.0
2005-11-03 21:46:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-11-03 21:47:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-11-03 21:48:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-11-03 21:49:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-11-03 21:50:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-11-03 21:51:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-11-03 21:52:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-11-03 21:53:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-11-03 21:54:00,1.6144,1.6146,1.6142,1.6145,136300000.0
2005-11-03 21:56:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-11-03 21:57:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-11-03 21:59:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-11-03 22:00:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-11-03 22:01:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-11-03 22:02:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2005-11-03 22:03:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-11-03 22:05:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-11-03 22:06:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-11-03 22:07:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-11-03 22:08:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2005-11-03 22:09:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2005-11-03 22:10:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2005-11-03 22:11:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-11-03 22:12:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2005-11-03 22:13:00,1.6144,1.6148,1.6144,1.6145,136300000.0
2005-11-03 22:14:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2005-11-03 22:15:00,1.6145,1.6146,1.6143,1.6145,136300000.0
2005-11-03 22:17:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-11-03 22:19:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-11-03 22:20:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-11-03 22:21:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-11-03 22:22:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2005-11-03 22:23:00,1.6145,1.6149,1.6145,1.6148,136300000.0
2005-11-03 22:24:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2005-11-03 22:25:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-11-03 22:27:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2005-11-03 22:28:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-11-03 22:29:00,1.6144,1.6144,1.6142,1.6144,136300000.0
2005-11-03 22:30:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-11-03 22:31:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-11-03 22:32:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-11-03 22:33:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-11-03 22:35:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-11-03 22:36:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-11-03 22:38:00,1.6144,1.6148,1.6144,1.6148,136300000.0
2005-11-03 22:39:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-11-03 22:40:00,1.6151,1.6151,1.6149,1.615,136300000.0
2005-11-03 22:41:00,1.6149,1.6151,1.6148,1.6149,136300000.0
2005-11-03 22:42:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-11-03 22:44:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-11-03 22:45:00,1.615,1.6154,1.615,1.6153,136300000.0
2005-11-03 22:46:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2005-11-03 22:47:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-11-03 22:48:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-11-03 22:49:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-11-03 22:50:00,1.615,1.615,1.615,1.615,136300000.0
2005-11-03 22:51:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-11-03 22:52:00,1.6151,1.6153,1.6149,1.6149,136300000.0
2005-11-03 22:53:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-11-03 22:54:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-11-03 22:55:00,1.6151,1.6154,1.615,1.615,136300000.0
2005-11-03 22:56:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-11-03 22:57:00,1.6153,1.6153,1.6148,1.6148,136300000.0
2005-11-03 22:58:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2005-11-03 22:59:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-11-03 23:00:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-11-03 23:01:00,1.6146,1.615,1.6146,1.6148,136300000.0
2005-11-03 23:02:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-11-03 23:04:00,1.615,1.6155,1.615,1.6153,136300000.0
2005-11-03 23:05:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-11-03 23:06:00,1.6154,1.6156,1.6151,1.6151,136300000.0
2005-11-03 23:07:00,1.6155,1.6156,1.6153,1.6153,136300000.0
2005-11-03 23:08:00,1.6154,1.6154,1.6151,1.6154,136300000.0
2005-11-03 23:09:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-11-03 23:10:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-11-03 23:12:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2005-11-03 23:13:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-11-03 23:14:00,1.615,1.615,1.6146,1.6146,136300000.0
2005-11-03 23:15:00,1.6148,1.6149,1.6145,1.6149,136300000.0
2005-11-03 23:16:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-11-03 23:17:00,1.6149,1.6156,1.6149,1.6153,136300000.0
2005-11-03 23:18:00,1.6151,1.6157,1.6151,1.6157,136300000.0
2005-11-03 23:19:00,1.6156,1.6156,1.6153,1.6153,136300000.0
2005-11-03 23:20:00,1.6154,1.6154,1.6149,1.6151,136300000.0
2005-11-03 23:22:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-11-03 23:24:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-11-03 23:25:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-11-03 23:26:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-11-03 23:27:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-11-03 23:28:00,1.615,1.6151,1.615,1.6151,136300000.0
2005-11-03 23:29:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-11-03 23:30:00,1.6153,1.6154,1.6151,1.6154,136300000.0
2005-11-03 23:31:00,1.6151,1.6156,1.6151,1.6156,136300000.0
2005-11-03 23:32:00,1.6155,1.6157,1.6151,1.6154,136300000.0
2005-11-03 23:33:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2005-11-03 23:34:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2005-11-03 23:35:00,1.6154,1.6154,1.6151,1.6154,136300000.0
2005-11-03 23:36:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2005-11-03 23:37:00,1.6151,1.6153,1.6148,1.6149,136300000.0
2005-11-03 23:38:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2005-11-03 23:39:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-11-03 23:40:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-11-03 23:41:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2005-11-03 23:42:00,1.6145,1.6149,1.6145,1.6145,136300000.0
2005-11-03 23:43:00,1.6142,1.6146,1.6142,1.6146,136300000.0
2005-11-03 23:45:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-11-03 23:46:00,1.6149,1.6149,1.6145,1.6149,136300000.0
2005-11-03 23:47:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-11-03 23:48:00,1.6146,1.6148,1.6142,1.6142,136300000.0
2005-11-03 23:49:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-11-03 23:50:00,1.6141,1.6145,1.6139,1.6139,136300000.0
2005-11-03 23:51:00,1.6145,1.6145,1.6139,1.6142,136300000.0
2005-11-03 23:52:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-11-03 23:53:00,1.6144,1.6144,1.6137,1.6139,136300000.0
2005-11-03 23:54:00,1.6141,1.6141,1.6131,1.6131,136300000.0
2005-11-03 23:55:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2005-11-03 23:56:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-11-03 23:57:00,1.6131,1.6136,1.6131,1.6136,136300000.0
2005-11-03 23:58:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-11-03 23:59:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-11-04 00:00:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-11-04 00:01:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-11-04 00:02:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2005-11-04 00:03:00,1.6136,1.6136,1.6131,1.6134,136300000.0
2005-11-04 00:04:00,1.6133,1.6138,1.6133,1.6138,136300000.0
2005-11-04 00:05:00,1.6136,1.6142,1.6136,1.6142,136300000.0
2005-11-04 00:06:00,1.6143,1.6149,1.6143,1.6149,136300000.0
2005-11-04 00:07:00,1.6148,1.6148,1.6144,1.6144,136300000.0
2005-11-04 00:08:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-11-04 00:09:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-11-04 00:10:00,1.6147,1.6148,1.6144,1.6146,136300000.0
2005-11-04 00:11:00,1.6147,1.6148,1.6147,1.6148,136300000.0
2005-11-04 00:12:00,1.6147,1.6148,1.6147,1.6148,136300000.0
2005-11-04 00:13:00,1.6147,1.6148,1.6147,1.6148,136300000.0
2005-11-04 00:15:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-11-04 00:16:00,1.6148,1.6151,1.6146,1.6146,136300000.0
2005-11-04 00:17:00,1.6145,1.6145,1.6141,1.6141,136300000.0
2005-11-04 00:18:00,1.614,1.6143,1.6139,1.6143,136300000.0
2005-11-04 00:19:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-11-04 00:20:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2005-11-04 00:21:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2005-11-04 00:22:00,1.6142,1.6145,1.6141,1.6142,136300000.0
2005-11-04 00:23:00,1.6145,1.6146,1.6143,1.6144,136300000.0
2005-11-04 00:24:00,1.6145,1.6146,1.6144,1.6146,136300000.0
2005-11-04 00:25:00,1.6145,1.6146,1.6144,1.6146,136300000.0
2005-11-04 00:26:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-11-04 00:27:00,1.6143,1.6145,1.6142,1.6144,136300000.0
2005-11-04 00:28:00,1.6145,1.6145,1.6142,1.6144,136300000.0
2005-11-04 00:29:00,1.6143,1.6144,1.6142,1.6144,136300000.0
2005-11-04 00:30:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-11-04 00:31:00,1.6147,1.6153,1.6146,1.6151,136300000.0
2005-11-04 00:32:00,1.6152,1.6152,1.6148,1.6149,136300000.0
2005-11-04 00:33:00,1.6151,1.6154,1.6149,1.6154,136300000.0
2005-11-04 00:34:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2005-11-04 00:35:00,1.6154,1.6154,1.6149,1.6149,136300000.0
2005-11-04 00:37:00,1.615,1.6152,1.6143,1.6146,136300000.0
2005-11-04 00:38:00,1.6141,1.6144,1.6141,1.6142,136300000.0
2005-11-04 00:39:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2005-11-04 00:40:00,1.6146,1.6147,1.6142,1.6142,136300000.0
2005-11-04 00:41:00,1.6143,1.6148,1.6143,1.6145,136300000.0
2005-11-04 00:42:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-11-04 00:45:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-11-04 00:46:00,1.6148,1.615,1.6147,1.615,136300000.0
2005-11-04 00:47:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-11-04 00:48:00,1.6147,1.6148,1.6147,1.6148,136300000.0
2005-11-04 00:49:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-11-04 00:50:00,1.6152,1.6152,1.615,1.615,136300000.0
2005-11-04 00:51:00,1.6151,1.6151,1.6147,1.6147,136300000.0
2005-11-04 00:52:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-11-04 00:53:00,1.6155,1.6158,1.6152,1.6153,136300000.0
2005-11-04 00:54:00,1.6152,1.6156,1.6152,1.6156,136300000.0
2005-11-04 00:55:00,1.6158,1.6159,1.6153,1.6154,136300000.0
2005-11-04 00:56:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2005-11-04 00:57:00,1.6155,1.616,1.6155,1.6158,136300000.0
2005-11-04 00:58:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-11-04 00:59:00,1.6157,1.6157,1.6155,1.6157,136300000.0
2005-11-04 01:00:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-11-04 01:01:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-11-04 01:02:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-11-04 01:03:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2005-11-04 01:04:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-11-04 01:05:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-11-04 01:06:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-11-04 01:07:00,1.615,1.6152,1.615,1.615,136300000.0
2005-11-04 01:08:00,1.6151,1.6151,1.6149,1.615,136300000.0
2005-11-04 01:09:00,1.6149,1.6152,1.6148,1.615,136300000.0
2005-11-04 01:10:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-11-04 01:11:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-11-04 01:12:00,1.6147,1.6149,1.6145,1.6148,136300000.0
2005-11-04 01:13:00,1.6149,1.6149,1.6146,1.6147,136300000.0
2005-11-04 01:14:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-11-04 01:15:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-11-04 01:16:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2005-11-04 01:17:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-11-04 01:20:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-11-04 01:21:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2005-11-04 01:22:00,1.6146,1.6147,1.6145,1.6145,136300000.0
2005-11-04 01:23:00,1.6146,1.6146,1.6143,1.6145,136300000.0
2005-11-04 01:24:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-11-04 01:25:00,1.6146,1.6149,1.6144,1.6148,136300000.0
2005-11-04 01:26:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-11-04 01:27:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-11-04 01:28:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-11-04 01:29:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2005-11-04 01:30:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2005-11-04 01:31:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2005-11-04 01:32:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2005-11-04 01:33:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2005-11-04 01:34:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2005-11-04 01:35:00,1.6144,1.6144,1.6142,1.6144,136300000.0
2005-11-04 01:36:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-11-04 01:37:00,1.6142,1.6146,1.6142,1.6145,136300000.0
2005-11-04 01:38:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-11-04 01:39:00,1.6146,1.6147,1.6145,1.6147,136300000.0
2005-11-04 01:40:00,1.6145,1.6147,1.6142,1.6146,136300000.0
2005-11-04 01:41:00,1.6147,1.6148,1.6143,1.6143,136300000.0
2005-11-04 01:42:00,1.6144,1.6153,1.6144,1.6153,136300000.0
2005-11-04 01:43:00,1.6152,1.6152,1.6146,1.6149,136300000.0
2005-11-04 01:44:00,1.6148,1.6151,1.6148,1.615,136300000.0
2005-11-04 01:45:00,1.6151,1.6154,1.615,1.615,136300000.0
2005-11-04 01:46:00,1.6149,1.6151,1.6148,1.615,136300000.0
2005-11-04 01:47:00,1.6149,1.6152,1.6148,1.6149,136300000.0
2005-11-04 01:48:00,1.6148,1.615,1.6146,1.6149,136300000.0
2005-11-04 01:49:00,1.6148,1.6154,1.6144,1.6151,136300000.0
2005-11-04 01:50:00,1.6152,1.6153,1.6149,1.6152,136300000.0
2005-11-04 01:51:00,1.615,1.6152,1.615,1.6151,136300000.0
2005-11-04 01:52:00,1.6152,1.6152,1.615,1.6151,136300000.0
2005-11-04 01:53:00,1.615,1.6151,1.615,1.615,136300000.0
2005-11-04 01:54:00,1.6149,1.6151,1.6146,1.6148,136300000.0
2005-11-04 01:55:00,1.6149,1.6151,1.6147,1.6147,136300000.0
2005-11-04 01:56:00,1.6148,1.615,1.6141,1.6146,136300000.0
2005-11-04 01:57:00,1.6147,1.615,1.6147,1.6149,136300000.0
2005-11-04 01:58:00,1.615,1.615,1.6147,1.6148,136300000.0
2005-11-04 01:59:00,1.6149,1.6152,1.6149,1.615,136300000.0
2005-11-04 02:05:00,1.615,1.6153,1.6148,1.6153,136300000.0
2005-11-04 02:06:00,1.6154,1.6157,1.615,1.6155,136300000.0
2005-11-04 02:07:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2005-11-04 02:08:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-11-04 02:09:00,1.6158,1.6158,1.6156,1.6156,136300000.0
2005-11-04 02:10:00,1.6157,1.6159,1.6156,1.6156,136300000.0
2005-11-04 02:11:00,1.6157,1.6158,1.6157,1.6157,136300000.0
2005-11-04 02:12:00,1.6158,1.6161,1.6156,1.616,136300000.0
2005-11-04 02:13:00,1.6161,1.6162,1.6156,1.6157,136300000.0
2005-11-04 02:14:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-11-04 02:15:00,1.6157,1.6159,1.6155,1.6158,136300000.0
2005-11-04 02:16:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2005-11-04 02:17:00,1.6159,1.6161,1.6159,1.616,136300000.0
2005-11-04 02:18:00,1.6158,1.616,1.6153,1.6153,136300000.0
2005-11-04 02:19:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-11-04 02:20:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2005-11-04 02:21:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-11-04 02:22:00,1.6155,1.6156,1.6151,1.6151,136300000.0
2005-11-04 02:23:00,1.6152,1.6153,1.6151,1.6152,136300000.0
2005-11-04 02:24:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2005-11-04 02:25:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-11-04 02:26:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2005-11-04 02:27:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-11-04 02:28:00,1.6152,1.6152,1.6149,1.6152,136300000.0
2005-11-04 02:29:00,1.615,1.6153,1.615,1.6152,136300000.0
2005-11-04 02:30:00,1.6151,1.6154,1.6151,1.6152,136300000.0
2005-11-04 02:31:00,1.6151,1.6152,1.6151,1.6151,136300000.0
2005-11-04 02:32:00,1.615,1.6152,1.6144,1.6146,136300000.0
2005-11-04 02:33:00,1.6143,1.6147,1.6143,1.6146,136300000.0
2005-11-04 02:34:00,1.6145,1.6151,1.6145,1.6151,136300000.0
2005-11-04 02:35:00,1.6149,1.6151,1.6147,1.6148,136300000.0
2005-11-04 02:36:00,1.6147,1.615,1.6146,1.6149,136300000.0
2005-11-04 02:37:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-11-04 02:38:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-11-04 02:39:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-11-04 02:40:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-11-04 02:41:00,1.6149,1.6151,1.6148,1.6148,136300000.0
2005-11-04 02:42:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-11-04 02:43:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-11-04 02:45:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-11-04 02:46:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-11-04 02:47:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-11-04 02:48:00,1.615,1.615,1.615,1.615,136300000.0
2005-11-04 02:49:00,1.6149,1.6149,1.6147,1.6147,136300000.0
2005-11-04 02:50:00,1.6148,1.6148,1.6146,1.6147,136300000.0
2005-11-04 02:51:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2005-11-04 02:52:00,1.6146,1.6151,1.6146,1.615,136300000.0
2005-11-04 02:53:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2005-11-04 02:54:00,1.6151,1.6152,1.615,1.6152,136300000.0
2005-11-04 02:55:00,1.6154,1.6154,1.6151,1.6153,136300000.0
2005-11-04 02:56:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2005-11-04 02:57:00,1.6152,1.6156,1.6152,1.6154,136300000.0
2005-11-04 02:58:00,1.6153,1.6156,1.6152,1.6153,136300000.0
2005-11-04 02:59:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-11-04 03:00:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-11-04 03:01:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-11-04 03:02:00,1.6158,1.6161,1.6158,1.616,136300000.0
2005-11-04 03:03:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-11-04 03:04:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-11-04 03:05:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-11-04 03:06:00,1.616,1.616,1.6156,1.6157,136300000.0
2005-11-04 03:07:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-11-04 03:08:00,1.6156,1.616,1.6156,1.616,136300000.0
2005-11-04 03:09:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2005-11-04 03:10:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-11-04 03:11:00,1.6165,1.6167,1.6164,1.6165,136300000.0
2005-11-04 03:12:00,1.6166,1.6169,1.6165,1.6166,136300000.0
2005-11-04 03:13:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2005-11-04 03:14:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-11-04 03:15:00,1.6167,1.6169,1.6166,1.6166,136300000.0
2005-11-04 03:16:00,1.6167,1.6168,1.6161,1.6167,136300000.0
2005-11-04 03:17:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-11-04 03:18:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-11-04 03:19:00,1.6166,1.6166,1.6161,1.6162,136300000.0
2005-11-04 03:20:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2005-11-04 03:21:00,1.6164,1.6167,1.6162,1.6164,136300000.0
2005-11-04 03:22:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2005-11-04 03:23:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-11-04 03:24:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-11-04 03:25:00,1.6162,1.6165,1.6161,1.6161,136300000.0
2005-11-04 03:26:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-11-04 03:27:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-11-04 03:28:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-11-04 03:29:00,1.616,1.616,1.6158,1.6158,136300000.0
2005-11-04 03:30:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-11-04 03:31:00,1.6158,1.6158,1.6157,1.6157,136300000.0
2005-11-04 03:32:00,1.6158,1.6159,1.6158,1.6158,136300000.0
2005-11-04 03:33:00,1.6159,1.616,1.6159,1.6159,136300000.0
2005-11-04 03:34:00,1.6158,1.6158,1.6156,1.6157,136300000.0
2005-11-04 03:35:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-11-04 03:36:00,1.6156,1.6158,1.6156,1.6158,136300000.0
2005-11-04 03:37:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2005-11-04 03:38:00,1.6157,1.6162,1.6156,1.6159,136300000.0
2005-11-04 03:39:00,1.6158,1.6161,1.6158,1.6159,136300000.0
2005-11-04 03:40:00,1.6161,1.6163,1.6159,1.6163,136300000.0
2005-11-04 03:41:00,1.616,1.6164,1.616,1.6164,136300000.0
2005-11-04 03:42:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-11-04 03:43:00,1.6161,1.6162,1.6159,1.6161,136300000.0
2005-11-04 03:44:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-11-04 03:45:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-11-04 03:46:00,1.6162,1.6163,1.6159,1.6163,136300000.0
2005-11-04 03:47:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-11-04 03:48:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-11-04 03:49:00,1.6162,1.6165,1.6161,1.6161,136300000.0
2005-11-04 03:50:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-11-04 03:51:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-11-04 03:52:00,1.6156,1.6159,1.6156,1.6158,136300000.0
2005-11-04 03:54:00,1.6156,1.616,1.6156,1.6159,136300000.0
2005-11-04 03:55:00,1.616,1.6161,1.6158,1.6158,136300000.0
2005-11-04 03:56:00,1.6159,1.6159,1.6155,1.6155,136300000.0
2005-11-04 03:57:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-11-04 03:58:00,1.6158,1.6161,1.6156,1.6158,136300000.0
2005-11-04 03:59:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-11-04 04:01:00,1.6161,1.6162,1.616,1.616,136300000.0
2005-11-04 04:03:00,1.6159,1.616,1.6158,1.6159,136300000.0
2005-11-04 04:04:00,1.6158,1.6162,1.6158,1.6161,136300000.0
2005-11-04 04:05:00,1.6162,1.6162,1.6159,1.616,136300000.0
2005-11-04 04:06:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-11-04 04:07:00,1.616,1.616,1.616,1.616,136300000.0
2005-11-04 04:08:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-11-04 04:09:00,1.616,1.616,1.6159,1.616,136300000.0
2005-11-04 04:10:00,1.6161,1.6164,1.6161,1.6162,136300000.0
2005-11-04 04:11:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2005-11-04 04:12:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2005-11-04 04:13:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-11-04 04:14:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-11-04 04:15:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-11-04 04:16:00,1.6163,1.6163,1.616,1.6163,136300000.0
2005-11-04 04:17:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-11-04 04:18:00,1.616,1.6161,1.6159,1.6159,136300000.0
2005-11-04 04:19:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-11-04 04:21:00,1.616,1.6161,1.6158,1.6158,136300000.0
2005-11-04 04:22:00,1.6159,1.616,1.6158,1.6159,136300000.0
2005-11-04 04:23:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-11-04 04:24:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-11-04 04:25:00,1.616,1.616,1.616,1.616,136300000.0
2005-11-04 04:27:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2005-11-04 04:28:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2005-11-04 04:29:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-11-04 04:30:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-11-04 04:31:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-11-04 04:32:00,1.6165,1.6166,1.6161,1.6161,136300000.0
2005-11-04 04:33:00,1.6162,1.6164,1.616,1.616,136300000.0
2005-11-04 04:34:00,1.6159,1.6162,1.6158,1.6162,136300000.0
2005-11-04 04:35:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2005-11-04 04:36:00,1.6158,1.6161,1.6158,1.616,136300000.0
2005-11-04 04:37:00,1.6158,1.616,1.6157,1.6157,136300000.0
2005-11-04 04:38:00,1.6158,1.6158,1.6157,1.6157,136300000.0
2005-11-04 04:39:00,1.6156,1.6156,1.6153,1.6154,136300000.0
2005-11-04 04:40:00,1.6155,1.6161,1.6155,1.6157,136300000.0
2005-11-04 04:41:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-11-04 04:42:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-11-04 04:43:00,1.6158,1.6158,1.6157,1.6157,136300000.0
2005-11-04 04:44:00,1.6155,1.6155,1.6152,1.6152,136300000.0
2005-11-04 04:45:00,1.6151,1.6154,1.615,1.6153,136300000.0
2005-11-04 04:46:00,1.6152,1.6154,1.6152,1.6154,136300000.0
2005-11-04 04:47:00,1.6153,1.6157,1.6153,1.6157,136300000.0
2005-11-04 04:48:00,1.6156,1.616,1.6155,1.616,136300000.0
2005-11-04 04:49:00,1.6159,1.616,1.6156,1.6157,136300000.0
2005-11-04 04:50:00,1.6158,1.6158,1.6156,1.6158,136300000.0
2005-11-04 04:51:00,1.6157,1.6158,1.6156,1.6158,136300000.0
2005-11-04 04:52:00,1.6159,1.6159,1.6155,1.6157,136300000.0
2005-11-04 04:53:00,1.6158,1.6158,1.6154,1.6154,136300000.0
2005-11-04 04:54:00,1.6153,1.6158,1.6153,1.6157,136300000.0
2005-11-04 04:55:00,1.6158,1.6158,1.6154,1.6157,136300000.0
2005-11-04 04:56:00,1.6158,1.616,1.6157,1.6157,136300000.0
2005-11-04 04:57:00,1.6158,1.6161,1.6157,1.6158,136300000.0
2005-11-04 04:58:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-11-04 04:59:00,1.6162,1.6163,1.6159,1.6159,136300000.0
2005-11-04 05:00:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-11-04 05:01:00,1.616,1.6162,1.6159,1.6159,136300000.0
2005-11-04 05:02:00,1.616,1.616,1.6156,1.6159,136300000.0
2005-11-04 05:04:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-11-04 05:05:00,1.6158,1.6161,1.6158,1.616,136300000.0
2005-11-04 05:06:00,1.6161,1.6163,1.616,1.6163,136300000.0
2005-11-04 05:07:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-11-04 05:08:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-11-04 05:09:00,1.6164,1.6166,1.6162,1.6166,136300000.0
2005-11-04 05:10:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-11-04 05:11:00,1.6164,1.6164,1.6161,1.6162,136300000.0
2005-11-04 05:12:00,1.6161,1.6163,1.6159,1.616,136300000.0
2005-11-04 05:13:00,1.6159,1.6161,1.6158,1.616,136300000.0
2005-11-04 05:14:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-11-04 05:15:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-11-04 05:16:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-11-04 05:17:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-11-04 05:18:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2005-11-04 05:19:00,1.6164,1.6166,1.6162,1.6162,136300000.0
2005-11-04 05:20:00,1.6163,1.6166,1.6163,1.6163,136300000.0
2005-11-04 05:21:00,1.6164,1.6166,1.6163,1.6166,136300000.0
2005-11-04 05:22:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-11-04 05:23:00,1.6164,1.6164,1.6161,1.6162,136300000.0
2005-11-04 05:24:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-11-04 05:25:00,1.6161,1.6162,1.6158,1.6162,136300000.0
2005-11-04 05:26:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-11-04 05:27:00,1.6162,1.6164,1.6161,1.6164,136300000.0
2005-11-04 05:28:00,1.6162,1.6165,1.6162,1.6163,136300000.0
2005-11-04 05:29:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-11-04 05:30:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-11-04 05:31:00,1.6161,1.6164,1.6161,1.6162,136300000.0
2005-11-04 05:32:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-11-04 05:33:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-11-04 05:34:00,1.6163,1.6164,1.616,1.6163,136300000.0
2005-11-04 05:35:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-11-04 05:36:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-11-04 05:37:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-11-04 05:38:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-11-04 05:39:00,1.6161,1.6161,1.6159,1.616,136300000.0
2005-11-04 05:40:00,1.6161,1.6163,1.6159,1.616,136300000.0
2005-11-04 05:41:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-11-04 05:42:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2005-11-04 05:43:00,1.616,1.6161,1.6158,1.6158,136300000.0
2005-11-04 05:44:00,1.6159,1.616,1.6158,1.616,136300000.0
2005-11-04 05:45:00,1.6159,1.6161,1.6158,1.616,136300000.0
2005-11-04 05:46:00,1.6161,1.6163,1.616,1.6162,136300000.0
2005-11-04 05:47:00,1.6161,1.6163,1.6159,1.6161,136300000.0
2005-11-04 05:48:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-11-04 05:49:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-11-04 05:50:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-11-04 05:51:00,1.6162,1.6162,1.616,1.6162,136300000.0
2005-11-04 05:52:00,1.616,1.6163,1.616,1.6161,136300000.0
2005-11-04 05:53:00,1.6162,1.6165,1.6161,1.6162,136300000.0
2005-11-04 05:54:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-11-04 05:55:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-11-04 05:56:00,1.6164,1.6164,1.616,1.6161,136300000.0
2005-11-04 05:57:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-11-04 05:58:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-11-04 05:59:00,1.6162,1.6162,1.616,1.6161,136300000.0
2005-11-04 06:00:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-11-04 06:01:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-11-04 06:02:00,1.6162,1.6162,1.6159,1.616,136300000.0
2005-11-04 06:03:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-11-04 06:04:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-11-04 06:05:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-11-04 06:06:00,1.616,1.6161,1.6157,1.6159,136300000.0
2005-11-04 06:07:00,1.6157,1.6164,1.6157,1.6162,136300000.0
2005-11-04 06:08:00,1.616,1.6162,1.616,1.616,136300000.0
2005-11-04 06:09:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2005-11-04 06:10:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-11-04 06:11:00,1.6158,1.6159,1.6158,1.6158,136300000.0
2005-11-04 06:12:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2005-11-04 06:13:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2005-11-04 06:14:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2005-11-04 06:15:00,1.6158,1.6161,1.6158,1.616,136300000.0
2005-11-04 06:16:00,1.6159,1.6161,1.6159,1.616,136300000.0
2005-11-04 06:17:00,1.6162,1.6162,1.6159,1.616,136300000.0
2005-11-04 06:18:00,1.6161,1.6162,1.6159,1.616,136300000.0
2005-11-04 06:19:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-11-04 06:20:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-11-04 06:21:00,1.616,1.6161,1.6159,1.6159,136300000.0
2005-11-04 06:22:00,1.6158,1.616,1.6157,1.616,136300000.0
2005-11-04 06:23:00,1.6158,1.6161,1.6158,1.6159,136300000.0
2005-11-04 06:24:00,1.6158,1.616,1.6158,1.616,136300000.0
2005-11-04 06:25:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2005-11-04 06:26:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-11-04 06:27:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-11-04 06:28:00,1.6156,1.6158,1.6156,1.6158,136300000.0
2005-11-04 06:29:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2005-11-04 06:30:00,1.6156,1.6156,1.6153,1.6154,136300000.0
2005-11-04 06:31:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-11-04 06:32:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-11-04 06:33:00,1.6153,1.6155,1.6152,1.6153,136300000.0
2005-11-04 06:34:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2005-11-04 06:35:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-11-04 06:36:00,1.6154,1.6159,1.6154,1.6159,136300000.0
2005-11-04 06:37:00,1.616,1.616,1.6156,1.6158,136300000.0
2005-11-04 06:38:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2005-11-04 06:39:00,1.6159,1.6162,1.6158,1.6158,136300000.0
2005-11-04 06:40:00,1.6161,1.6161,1.6154,1.6156,136300000.0
2005-11-04 06:41:00,1.6157,1.6158,1.6155,1.6156,136300000.0
2005-11-04 06:42:00,1.6157,1.6159,1.6156,1.6158,136300000.0
2005-11-04 06:43:00,1.6157,1.6158,1.6156,1.6158,136300000.0
2005-11-04 06:44:00,1.6159,1.6159,1.6158,1.6159,136300000.0
2005-11-04 06:45:00,1.616,1.616,1.6159,1.616,136300000.0
2005-11-04 06:46:00,1.6159,1.6161,1.6156,1.6156,136300000.0
2005-11-04 06:47:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-11-04 06:48:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2005-11-04 06:49:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2005-11-04 06:50:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2005-11-04 06:51:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2005-11-04 06:52:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-11-04 06:53:00,1.6159,1.6159,1.6158,1.6159,136300000.0
2005-11-04 06:54:00,1.6158,1.6158,1.6158,1.6158,136300000.0
2005-11-04 06:56:00,1.6159,1.616,1.6158,1.6159,136300000.0
2005-11-04 06:57:00,1.6158,1.6159,1.6158,1.6158,136300000.0
2005-11-04 06:58:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-11-04 06:59:00,1.6157,1.6158,1.6157,1.6157,136300000.0
2005-11-04 07:00:00,1.6159,1.6159,1.6155,1.6155,136300000.0
2005-11-04 07:01:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-11-04 07:02:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-11-04 07:03:00,1.6154,1.6155,1.6149,1.6153,136300000.0
2005-11-04 07:04:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2005-11-04 07:05:00,1.6153,1.6155,1.6152,1.6155,136300000.0
2005-11-04 07:06:00,1.6153,1.6157,1.6153,1.6155,136300000.0
2005-11-04 07:07:00,1.6156,1.6158,1.6155,1.6156,136300000.0
2005-11-04 07:08:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-11-04 07:09:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2005-11-04 07:10:00,1.6155,1.616,1.6155,1.6159,136300000.0
2005-11-04 07:11:00,1.6158,1.6161,1.6157,1.6158,136300000.0
2005-11-04 07:12:00,1.6159,1.6161,1.6157,1.6159,136300000.0
2005-11-04 07:13:00,1.616,1.616,1.6158,1.6158,136300000.0
2005-11-04 07:14:00,1.6159,1.616,1.6155,1.6155,136300000.0
2005-11-04 07:15:00,1.6154,1.6158,1.6154,1.6155,136300000.0
2005-11-04 07:16:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-11-04 07:17:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-11-04 07:18:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-11-04 07:19:00,1.6156,1.6156,1.6152,1.6155,136300000.0
2005-11-04 07:20:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-11-04 07:21:00,1.6156,1.6158,1.6154,1.6155,136300000.0
2005-11-04 07:22:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-11-04 07:23:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2005-11-04 07:24:00,1.6154,1.6157,1.6153,1.6156,136300000.0
2005-11-04 07:25:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2005-11-04 07:26:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-11-04 07:27:00,1.6156,1.6156,1.6152,1.6152,136300000.0
2005-11-04 07:28:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-11-04 07:29:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-11-04 07:30:00,1.6152,1.6154,1.6151,1.6154,136300000.0
2005-11-04 07:31:00,1.6153,1.6154,1.6152,1.6153,136300000.0
2005-11-04 07:32:00,1.6154,1.6155,1.6152,1.6153,136300000.0
2005-11-04 07:33:00,1.6154,1.6156,1.6153,1.6153,136300000.0
2005-11-04 07:34:00,1.6154,1.6155,1.6152,1.6154,136300000.0
2005-11-04 07:35:00,1.6153,1.6153,1.6152,1.6153,136300000.0
2005-11-04 07:36:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2005-11-04 07:37:00,1.6152,1.6153,1.6151,1.6153,136300000.0
2005-11-04 07:38:00,1.6151,1.6154,1.6151,1.6152,136300000.0
2005-11-04 07:39:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-11-04 07:40:00,1.6152,1.6157,1.6152,1.6157,136300000.0
2005-11-04 07:41:00,1.6156,1.6159,1.6156,1.6158,136300000.0
2005-11-04 07:42:00,1.6159,1.6161,1.6156,1.6159,136300000.0
2005-11-04 07:43:00,1.6157,1.616,1.6157,1.6157,136300000.0
2005-11-04 07:44:00,1.6156,1.6158,1.6156,1.6157,136300000.0
2005-11-04 07:45:00,1.6156,1.6159,1.6151,1.6153,136300000.0
2005-11-04 07:46:00,1.6152,1.6156,1.6151,1.6156,136300000.0
2005-11-04 07:47:00,1.6157,1.6159,1.6154,1.6157,136300000.0
2005-11-04 07:48:00,1.6159,1.6159,1.6155,1.6155,136300000.0
2005-11-04 07:50:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-11-04 07:51:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-11-04 07:52:00,1.6155,1.6157,1.6155,1.6155,136300000.0
2005-11-04 07:53:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2005-11-04 07:54:00,1.6157,1.616,1.6157,1.6158,136300000.0
2005-11-04 07:55:00,1.6159,1.6164,1.6159,1.6161,136300000.0
2005-11-04 07:56:00,1.6162,1.6162,1.6159,1.6162,136300000.0
2005-11-04 07:57:00,1.6161,1.6162,1.6159,1.6159,136300000.0
2005-11-04 07:58:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-11-04 07:59:00,1.6163,1.6168,1.6162,1.6168,136300000.0
2005-11-04 08:00:00,1.6165,1.6166,1.6161,1.6163,136300000.0
2005-11-04 08:01:00,1.6164,1.6166,1.6162,1.6163,136300000.0
2005-11-04 08:02:00,1.6164,1.6165,1.6161,1.6161,136300000.0
2005-11-04 08:03:00,1.6162,1.6165,1.6162,1.6163,136300000.0
2005-11-04 08:04:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-11-04 08:05:00,1.6164,1.6164,1.6161,1.6161,136300000.0
2005-11-04 08:06:00,1.6162,1.6163,1.6157,1.6158,136300000.0
2005-11-04 08:07:00,1.6156,1.6158,1.6152,1.6157,136300000.0
2005-11-04 08:08:00,1.6156,1.6159,1.6155,1.6159,136300000.0
2005-11-04 08:09:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-11-04 08:10:00,1.6156,1.6156,1.6152,1.6154,136300000.0
2005-11-04 08:11:00,1.6153,1.6154,1.615,1.615,136300000.0
2005-11-04 08:12:00,1.6149,1.6153,1.6149,1.615,136300000.0
2005-11-04 08:13:00,1.6151,1.6154,1.6151,1.6151,136300000.0
2005-11-04 08:14:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2005-11-04 08:15:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-11-04 08:16:00,1.6152,1.6153,1.615,1.6151,136300000.0
2005-11-04 08:17:00,1.6152,1.6153,1.615,1.6153,136300000.0
2005-11-04 08:18:00,1.6152,1.6154,1.6149,1.6151,136300000.0
2005-11-04 08:19:00,1.6152,1.6154,1.6152,1.6154,136300000.0
2005-11-04 08:20:00,1.6155,1.6156,1.6153,1.6155,136300000.0
2005-11-04 08:21:00,1.6151,1.6153,1.6151,1.6152,136300000.0
2005-11-04 08:22:00,1.6149,1.6153,1.6148,1.615,136300000.0
2005-11-04 08:23:00,1.6151,1.6151,1.6149,1.615,136300000.0
2005-11-04 08:24:00,1.6148,1.615,1.6147,1.6147,136300000.0
2005-11-04 08:25:00,1.6146,1.6147,1.6141,1.6144,136300000.0
2005-11-04 08:26:00,1.6147,1.615,1.6144,1.6144,136300000.0
2005-11-04 08:27:00,1.6145,1.615,1.6145,1.6147,136300000.0
2005-11-04 08:28:00,1.6146,1.6151,1.6146,1.6149,136300000.0
2005-11-04 08:29:00,1.6148,1.6151,1.6147,1.6147,136300000.0
2005-11-04 08:30:00,1.6149,1.6149,1.6144,1.6144,136300000.0
2005-11-04 08:31:00,1.6145,1.6145,1.6141,1.6144,136300000.0
2005-11-04 08:32:00,1.6146,1.6147,1.6146,1.6146,136300000.0
2005-11-04 08:33:00,1.6148,1.6152,1.6145,1.6151,136300000.0
2005-11-04 08:34:00,1.6152,1.6152,1.6151,1.6152,136300000.0
2005-11-04 08:35:00,1.6154,1.6155,1.615,1.6152,136300000.0
2005-11-04 08:36:00,1.6153,1.6155,1.6151,1.6152,136300000.0
2005-11-04 08:37:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2005-11-04 08:38:00,1.6153,1.6155,1.6151,1.6155,136300000.0
2005-11-04 08:39:00,1.6157,1.6157,1.6151,1.6153,136300000.0
2005-11-04 08:40:00,1.6151,1.6156,1.615,1.6152,136300000.0
2005-11-04 08:41:00,1.6152,1.6153,1.6151,1.6151,136300000.0
2005-11-04 08:42:00,1.615,1.6152,1.6149,1.6152,136300000.0
2005-11-04 08:43:00,1.6151,1.6152,1.6146,1.6152,136300000.0
2005-11-04 08:44:00,1.6151,1.6152,1.6145,1.6148,136300000.0
2005-11-04 08:45:00,1.6147,1.6151,1.6146,1.615,136300000.0
2005-11-04 08:46:00,1.6148,1.6151,1.6147,1.6147,136300000.0
2005-11-04 08:47:00,1.6148,1.6149,1.6147,1.6147,136300000.0
2005-11-04 08:48:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-11-04 08:49:00,1.6153,1.6154,1.6147,1.6151,136300000.0
2005-11-04 08:50:00,1.6153,1.6156,1.6152,1.6156,136300000.0
2005-11-04 08:51:00,1.6156,1.6156,1.6151,1.6152,136300000.0
2005-11-04 08:52:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-11-04 08:53:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-11-04 08:54:00,1.615,1.615,1.6145,1.6149,136300000.0
2005-11-04 08:55:00,1.6151,1.6151,1.6148,1.6148,136300000.0
2005-11-04 08:56:00,1.6147,1.615,1.6147,1.615,136300000.0
2005-11-04 08:57:00,1.6149,1.6153,1.6148,1.6151,136300000.0
2005-11-04 08:58:00,1.615,1.6152,1.6148,1.6148,136300000.0
2005-11-04 08:59:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2005-11-04 09:00:00,1.6145,1.6148,1.6144,1.6146,136300000.0
2005-11-04 09:01:00,1.6145,1.6146,1.6143,1.6144,136300000.0
2005-11-04 09:02:00,1.6143,1.6144,1.614,1.614,136300000.0
2005-11-04 09:03:00,1.6142,1.6142,1.614,1.6142,136300000.0
2005-11-04 09:04:00,1.6141,1.6143,1.6139,1.6141,136300000.0
2005-11-04 09:05:00,1.614,1.6143,1.614,1.6143,136300000.0
2005-11-04 09:06:00,1.6144,1.6145,1.614,1.6144,136300000.0
2005-11-04 09:07:00,1.6143,1.6144,1.6139,1.6139,136300000.0
2005-11-04 09:08:00,1.614,1.6145,1.6139,1.6145,136300000.0
2005-11-04 09:09:00,1.6146,1.6147,1.6145,1.6147,136300000.0
2005-11-04 09:10:00,1.6145,1.6147,1.6145,1.6146,136300000.0
2005-11-04 09:11:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2005-11-04 09:12:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-11-04 09:13:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-11-04 09:14:00,1.6146,1.615,1.6146,1.6147,136300000.0
2005-11-04 09:15:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-11-04 09:16:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-11-04 09:17:00,1.615,1.6151,1.6148,1.6149,136300000.0
2005-11-04 09:18:00,1.6147,1.6149,1.6146,1.6147,136300000.0
2005-11-04 09:19:00,1.6146,1.615,1.6142,1.615,136300000.0
2005-11-04 09:20:00,1.6149,1.615,1.6145,1.6148,136300000.0
2005-11-04 09:21:00,1.6149,1.6155,1.6148,1.615,136300000.0
2005-11-04 09:22:00,1.6152,1.6153,1.615,1.615,136300000.0
2005-11-04 09:23:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-11-04 09:24:00,1.6148,1.6153,1.6148,1.6152,136300000.0
2005-11-04 09:25:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-11-04 09:26:00,1.6153,1.6157,1.6153,1.6157,136300000.0
2005-11-04 09:27:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-11-04 09:28:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2005-11-04 09:29:00,1.6159,1.6161,1.6157,1.6158,136300000.0
2005-11-04 09:30:00,1.6157,1.616,1.6156,1.6158,136300000.0
2005-11-04 09:31:00,1.6159,1.6163,1.6159,1.616,136300000.0
2005-11-04 09:32:00,1.6159,1.6162,1.6157,1.616,136300000.0
2005-11-04 09:33:00,1.6159,1.6162,1.6158,1.6162,136300000.0
2005-11-04 09:34:00,1.616,1.616,1.6155,1.6159,136300000.0
2005-11-04 09:35:00,1.616,1.6162,1.6158,1.6159,136300000.0
2005-11-04 09:36:00,1.6156,1.6158,1.6155,1.6158,136300000.0
2005-11-04 09:37:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2005-11-04 09:38:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2005-11-04 09:39:00,1.6159,1.6161,1.6156,1.616,136300000.0
2005-11-04 09:40:00,1.6161,1.6161,1.6158,1.6159,136300000.0
2005-11-04 09:41:00,1.6159,1.616,1.6158,1.616,136300000.0
2005-11-04 09:42:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-11-04 09:43:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-11-04 09:44:00,1.6161,1.6164,1.616,1.6161,136300000.0
2005-11-04 09:45:00,1.6162,1.6162,1.6158,1.6159,136300000.0
2005-11-04 09:46:00,1.6158,1.616,1.6158,1.6159,136300000.0
2005-11-04 09:47:00,1.616,1.6162,1.6158,1.6161,136300000.0
2005-11-04 09:48:00,1.616,1.616,1.6155,1.6156,136300000.0
2005-11-04 09:49:00,1.6157,1.6158,1.6155,1.6157,136300000.0
2005-11-04 09:50:00,1.6157,1.6158,1.6155,1.6157,136300000.0
2005-11-04 09:51:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-11-04 09:52:00,1.6155,1.6156,1.6153,1.6156,136300000.0
2005-11-04 09:53:00,1.6155,1.6158,1.6155,1.6156,136300000.0
2005-11-04 09:54:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2005-11-04 09:55:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2005-11-04 09:56:00,1.6155,1.6155,1.6152,1.6153,136300000.0
2005-11-04 09:57:00,1.6152,1.6154,1.6151,1.6154,136300000.0
2005-11-04 09:58:00,1.6153,1.6163,1.6152,1.6162,136300000.0
2005-11-04 09:59:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-11-04 10:00:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2005-11-04 10:01:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-11-04 10:02:00,1.6165,1.6167,1.6163,1.6163,136300000.0
2005-11-04 10:03:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2005-11-04 10:04:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-11-04 10:05:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-11-04 10:06:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-11-04 10:07:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-11-04 10:08:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-11-04 10:10:00,1.6162,1.6166,1.6162,1.6165,136300000.0
2005-11-04 10:11:00,1.6166,1.6168,1.6164,1.6166,136300000.0
2005-11-04 10:12:00,1.6165,1.6169,1.6165,1.6166,136300000.0
2005-11-04 10:13:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-11-04 10:14:00,1.6166,1.6174,1.6166,1.617,136300000.0
2005-11-04 10:15:00,1.6169,1.6172,1.6168,1.6169,136300000.0
2005-11-04 10:16:00,1.617,1.6172,1.6168,1.6169,136300000.0
2005-11-04 10:17:00,1.617,1.6172,1.6168,1.617,136300000.0
2005-11-04 10:18:00,1.6169,1.617,1.6167,1.6169,136300000.0
2005-11-04 10:19:00,1.6168,1.6169,1.6166,1.6167,136300000.0
2005-11-04 10:20:00,1.6166,1.6169,1.6166,1.6167,136300000.0
2005-11-04 10:21:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2005-11-04 10:22:00,1.6168,1.6168,1.6165,1.6166,136300000.0
2005-11-04 10:23:00,1.6167,1.6167,1.6164,1.6165,136300000.0
2005-11-04 10:24:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2005-11-04 10:25:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-11-04 10:26:00,1.6165,1.6167,1.6165,1.6165,136300000.0
2005-11-04 10:27:00,1.6164,1.6164,1.6161,1.6162,136300000.0
2005-11-04 10:28:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2005-11-04 10:29:00,1.6165,1.6167,1.6165,1.6165,136300000.0
2005-11-04 10:30:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-11-04 10:31:00,1.6162,1.6162,1.616,1.6162,136300000.0
2005-11-04 10:32:00,1.616,1.6161,1.6154,1.6156,136300000.0
2005-11-04 10:33:00,1.6159,1.6159,1.6153,1.6154,136300000.0
2005-11-04 10:34:00,1.6153,1.6156,1.615,1.615,136300000.0
2005-11-04 10:35:00,1.6149,1.6152,1.6149,1.6152,136300000.0
2005-11-04 10:36:00,1.6153,1.6153,1.6152,1.6152,136300000.0
2005-11-04 10:37:00,1.6153,1.6154,1.6152,1.6154,136300000.0
2005-11-04 10:38:00,1.6153,1.6153,1.6152,1.6152,136300000.0
2005-11-04 10:39:00,1.6153,1.6155,1.6149,1.6149,136300000.0
2005-11-04 10:40:00,1.6151,1.6155,1.6149,1.6153,136300000.0
2005-11-04 10:41:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-11-04 10:42:00,1.615,1.6151,1.615,1.615,136300000.0
2005-11-04 10:43:00,1.6151,1.6152,1.615,1.6152,136300000.0
2005-11-04 10:44:00,1.6156,1.6157,1.6154,1.6156,136300000.0
2005-11-04 10:45:00,1.6158,1.6162,1.6158,1.6162,136300000.0
2005-11-04 10:46:00,1.6161,1.6163,1.616,1.6163,136300000.0
2005-11-04 10:47:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2005-11-04 10:48:00,1.6162,1.6164,1.6161,1.6164,136300000.0
2005-11-04 10:49:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-11-04 10:50:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-11-04 10:51:00,1.6164,1.6168,1.6164,1.6168,136300000.0
2005-11-04 10:52:00,1.6165,1.6165,1.6162,1.6163,136300000.0
2005-11-04 10:53:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-11-04 10:54:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2005-11-04 10:55:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2005-11-04 10:56:00,1.6163,1.6165,1.6162,1.6164,136300000.0
2005-11-04 10:57:00,1.6165,1.6165,1.6163,1.6165,136300000.0
2005-11-04 10:58:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-11-04 10:59:00,1.6166,1.6169,1.6165,1.6169,136300000.0
2005-11-04 11:00:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-11-04 11:01:00,1.6172,1.6172,1.6169,1.6171,136300000.0
2005-11-04 11:02:00,1.617,1.6175,1.617,1.6175,136300000.0
2005-11-04 11:03:00,1.6177,1.6179,1.6175,1.6177,136300000.0
2005-11-04 11:04:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2005-11-04 11:05:00,1.6176,1.6177,1.6174,1.6177,136300000.0
2005-11-04 11:06:00,1.6178,1.6178,1.6175,1.6176,136300000.0
2005-11-04 11:07:00,1.6175,1.6176,1.6175,1.6175,136300000.0
2005-11-04 11:08:00,1.6173,1.6176,1.6173,1.6175,136300000.0
2005-11-04 11:09:00,1.6176,1.6176,1.6175,1.6175,136300000.0
2005-11-04 11:10:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-11-04 11:12:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-11-04 11:13:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-11-04 11:14:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-11-04 11:15:00,1.6171,1.6172,1.6171,1.6172,136300000.0
2005-11-04 11:16:00,1.6173,1.6174,1.617,1.6171,136300000.0
2005-11-04 11:17:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-11-04 11:18:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2005-11-04 11:19:00,1.6172,1.6174,1.617,1.617,136300000.0
2005-11-04 11:20:00,1.6171,1.6172,1.6171,1.6172,136300000.0
2005-11-04 11:21:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-11-04 11:22:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-11-04 11:23:00,1.6173,1.6175,1.6172,1.6174,136300000.0
2005-11-04 11:24:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-11-04 11:25:00,1.6173,1.6176,1.6173,1.6174,136300000.0
2005-11-04 11:26:00,1.6173,1.6176,1.6172,1.6175,136300000.0
2005-11-04 11:27:00,1.6174,1.6176,1.6172,1.6174,136300000.0
2005-11-04 11:28:00,1.6175,1.6176,1.6174,1.6174,136300000.0
2005-11-04 11:29:00,1.6173,1.6178,1.6173,1.6177,136300000.0
2005-11-04 11:30:00,1.6176,1.6177,1.6176,1.6177,136300000.0
2005-11-04 11:31:00,1.6175,1.6194,1.6175,1.6184,136300000.0
2005-11-04 11:32:00,1.6188,1.6192,1.6188,1.6188,136300000.0
2005-11-04 11:33:00,1.6186,1.6192,1.6186,1.6191,136300000.0
2005-11-04 11:34:00,1.6187,1.619,1.6187,1.6187,136300000.0
2005-11-04 11:35:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2005-11-04 11:36:00,1.6187,1.619,1.6186,1.6187,136300000.0
2005-11-04 11:37:00,1.6186,1.619,1.6186,1.6189,136300000.0
2005-11-04 11:38:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2005-11-04 11:39:00,1.6188,1.6191,1.6185,1.6185,136300000.0
2005-11-04 11:40:00,1.6186,1.6187,1.6184,1.6185,136300000.0
2005-11-04 11:41:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2005-11-04 11:42:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2005-11-04 11:43:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2005-11-04 11:44:00,1.6187,1.6188,1.6186,1.6188,136300000.0
2005-11-04 11:45:00,1.6187,1.619,1.6187,1.6188,136300000.0
2005-11-04 11:46:00,1.6191,1.6191,1.6187,1.619,136300000.0
2005-11-04 11:47:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2005-11-04 11:48:00,1.6189,1.619,1.6187,1.6189,136300000.0
2005-11-04 11:49:00,1.619,1.6193,1.6189,1.6191,136300000.0
2005-11-04 11:50:00,1.6193,1.6193,1.619,1.6191,136300000.0
2005-11-04 11:51:00,1.619,1.6193,1.619,1.6191,136300000.0
2005-11-04 11:52:00,1.6193,1.6193,1.6191,1.6192,136300000.0
2005-11-04 11:53:00,1.6193,1.6194,1.619,1.619,136300000.0
2005-11-04 11:54:00,1.6191,1.6192,1.619,1.6191,136300000.0
2005-11-04 11:55:00,1.6192,1.6193,1.619,1.6192,136300000.0
2005-11-04 11:56:00,1.6191,1.6192,1.6191,1.6191,136300000.0
2005-11-04 11:57:00,1.6193,1.6195,1.6191,1.6191,136300000.0
2005-11-04 11:58:00,1.6192,1.6192,1.619,1.619,136300000.0
2005-11-04 11:59:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-11-04 12:00:00,1.619,1.6192,1.6189,1.6191,136300000.0
2005-11-04 12:01:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2005-11-04 12:02:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2005-11-04 12:03:00,1.6192,1.6195,1.6189,1.6193,136300000.0
2005-11-04 12:04:00,1.6191,1.6196,1.619,1.6194,136300000.0
2005-11-04 12:05:00,1.6192,1.6193,1.6189,1.6193,136300000.0
2005-11-04 12:06:00,1.6191,1.6193,1.6184,1.6184,136300000.0
2005-11-04 12:07:00,1.6185,1.6189,1.6182,1.6189,136300000.0
2005-11-04 12:08:00,1.6188,1.6192,1.6187,1.6187,136300000.0
2005-11-04 12:09:00,1.6189,1.6194,1.6189,1.6193,136300000.0
2005-11-04 12:10:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2005-11-04 12:11:00,1.6191,1.6198,1.6189,1.6193,136300000.0
2005-11-04 12:12:00,1.6195,1.6195,1.619,1.6191,136300000.0
2005-11-04 12:13:00,1.6192,1.6195,1.619,1.6195,136300000.0
2005-11-04 12:14:00,1.6196,1.6199,1.6193,1.6194,136300000.0
2005-11-04 12:15:00,1.6195,1.6196,1.6192,1.6196,136300000.0
2005-11-04 12:16:00,1.6195,1.6196,1.6191,1.6191,136300000.0
2005-11-04 12:17:00,1.619,1.6192,1.6189,1.6191,136300000.0
2005-11-04 12:18:00,1.6192,1.6194,1.6191,1.6192,136300000.0
2005-11-04 12:19:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-11-04 12:20:00,1.6191,1.6196,1.6191,1.6193,136300000.0
2005-11-04 12:21:00,1.6194,1.6199,1.6193,1.6198,136300000.0
2005-11-04 12:22:00,1.6199,1.6199,1.6196,1.6198,136300000.0
2005-11-04 12:23:00,1.6199,1.6199,1.6193,1.6197,136300000.0
2005-11-04 12:24:00,1.6198,1.6198,1.6196,1.6197,136300000.0
2005-11-04 12:25:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2005-11-04 12:26:00,1.6198,1.6204,1.6197,1.6201,136300000.0
2005-11-04 12:27:00,1.62,1.6201,1.6199,1.62,136300000.0
2005-11-04 12:28:00,1.6201,1.6205,1.6201,1.6205,136300000.0
2005-11-04 12:29:00,1.6206,1.6207,1.6202,1.6203,136300000.0
2005-11-04 12:30:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2005-11-04 12:31:00,1.6204,1.6206,1.6203,1.6203,136300000.0
2005-11-04 12:32:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2005-11-04 12:33:00,1.6197,1.6199,1.6195,1.6197,136300000.0
2005-11-04 12:34:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2005-11-04 12:35:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2005-11-04 12:36:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2005-11-04 12:37:00,1.6194,1.6196,1.6193,1.6194,136300000.0
2005-11-04 12:38:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-11-04 12:39:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2005-11-04 12:40:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2005-11-04 12:41:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2005-11-04 12:42:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2005-11-04 12:43:00,1.6194,1.6194,1.6187,1.6188,136300000.0
2005-11-04 12:44:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-11-04 12:45:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2005-11-04 12:46:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2005-11-04 12:47:00,1.6187,1.619,1.6185,1.619,136300000.0
2005-11-04 12:48:00,1.6188,1.6191,1.6187,1.619,136300000.0
2005-11-04 12:49:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2005-11-04 12:50:00,1.6192,1.6195,1.6192,1.6195,136300000.0
2005-11-04 12:51:00,1.6196,1.6203,1.6196,1.6197,136300000.0
2005-11-04 12:52:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2005-11-04 12:53:00,1.6198,1.6211,1.6197,1.6206,136300000.0
2005-11-04 12:54:00,1.6203,1.621,1.6203,1.6207,136300000.0
2005-11-04 12:55:00,1.6208,1.621,1.6206,1.6206,136300000.0
2005-11-04 12:56:00,1.6205,1.6208,1.6205,1.6206,136300000.0
2005-11-04 12:57:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2005-11-04 12:58:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2005-11-04 12:59:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-11-04 13:00:00,1.6203,1.6207,1.6201,1.6203,136300000.0
2005-11-04 13:01:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2005-11-04 13:02:00,1.62,1.6201,1.6198,1.62,136300000.0
2005-11-04 13:03:00,1.6199,1.6204,1.6199,1.6201,136300000.0
2005-11-04 13:04:00,1.62,1.6209,1.62,1.6206,136300000.0
2005-11-04 13:05:00,1.6207,1.621,1.6207,1.6209,136300000.0
2005-11-04 13:06:00,1.6205,1.6209,1.6205,1.6206,136300000.0
2005-11-04 13:07:00,1.6205,1.621,1.6205,1.6209,136300000.0
2005-11-04 13:08:00,1.6208,1.621,1.6208,1.621,136300000.0
2005-11-04 13:09:00,1.6209,1.6209,1.6201,1.6203,136300000.0
2005-11-04 13:10:00,1.6201,1.6203,1.6201,1.6203,136300000.0
2005-11-04 13:11:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-11-04 13:12:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2005-11-04 13:13:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2005-11-04 13:14:00,1.6201,1.6202,1.6199,1.6201,136300000.0
2005-11-04 13:15:00,1.62,1.62,1.6198,1.6199,136300000.0
2005-11-04 13:16:00,1.62,1.6201,1.6197,1.62,136300000.0
2005-11-04 13:17:00,1.6201,1.6205,1.62,1.6204,136300000.0
2005-11-04 13:18:00,1.6205,1.6206,1.6201,1.6202,136300000.0
2005-11-04 13:19:00,1.6201,1.6204,1.6201,1.6204,136300000.0
2005-11-04 13:20:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-11-04 13:22:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2005-11-04 13:23:00,1.6202,1.6203,1.6199,1.6202,136300000.0
2005-11-04 13:24:00,1.6203,1.6204,1.6201,1.6202,136300000.0
2005-11-04 13:25:00,1.6201,1.6203,1.62,1.6203,136300000.0
2005-11-04 13:26:00,1.6202,1.6204,1.6201,1.6201,136300000.0
2005-11-04 13:27:00,1.6202,1.6204,1.62,1.6203,136300000.0
2005-11-04 13:28:00,1.6201,1.6204,1.6201,1.6204,136300000.0
2005-11-04 13:29:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2005-11-04 13:30:00,1.6207,1.6208,1.6203,1.6203,136300000.0
2005-11-04 13:31:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2005-11-04 13:32:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2005-11-04 13:33:00,1.6202,1.6204,1.6201,1.6201,136300000.0
2005-11-04 13:34:00,1.6203,1.6204,1.62,1.6204,136300000.0
2005-11-04 13:35:00,1.6203,1.6206,1.6201,1.6201,136300000.0
2005-11-04 13:36:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-11-04 13:37:00,1.6206,1.6207,1.6202,1.6204,136300000.0
2005-11-04 13:38:00,1.6205,1.6206,1.6201,1.6203,136300000.0
2005-11-04 13:39:00,1.6204,1.6204,1.6196,1.6197,136300000.0
2005-11-04 13:40:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2005-11-04 13:41:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2005-11-04 13:42:00,1.6197,1.6203,1.6197,1.6198,136300000.0
2005-11-04 13:43:00,1.6197,1.6202,1.6197,1.6202,136300000.0
2005-11-04 13:44:00,1.6201,1.6202,1.6199,1.6199,136300000.0
2005-11-04 13:45:00,1.6198,1.62,1.6197,1.6197,136300000.0
2005-11-04 13:46:00,1.6198,1.6198,1.6192,1.6195,136300000.0
2005-11-04 13:47:00,1.6191,1.6192,1.6187,1.6187,136300000.0
2005-11-04 13:48:00,1.6189,1.6192,1.6188,1.6191,136300000.0
2005-11-04 13:49:00,1.619,1.619,1.6189,1.619,136300000.0
2005-11-04 13:50:00,1.6189,1.6191,1.6188,1.619,136300000.0
2005-11-04 13:51:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2005-11-04 13:52:00,1.6192,1.6192,1.6187,1.6189,136300000.0
2005-11-04 13:53:00,1.6188,1.6188,1.6185,1.6186,136300000.0
2005-11-04 13:54:00,1.6185,1.6193,1.6184,1.6188,136300000.0
2005-11-04 13:55:00,1.6191,1.6203,1.6189,1.6203,136300000.0
2005-11-04 13:56:00,1.6204,1.6204,1.6198,1.6199,136300000.0
2005-11-04 13:57:00,1.62,1.6202,1.6197,1.6202,136300000.0
2005-11-04 13:58:00,1.6201,1.6202,1.62,1.6202,136300000.0
2005-11-04 13:59:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2005-11-04 14:00:00,1.6202,1.6208,1.6202,1.6206,136300000.0
2005-11-04 14:01:00,1.6207,1.6209,1.6203,1.6203,136300000.0
2005-11-04 14:02:00,1.6204,1.6204,1.6198,1.6202,136300000.0
2005-11-04 14:03:00,1.6201,1.6202,1.6198,1.6198,136300000.0
2005-11-04 14:04:00,1.6199,1.6203,1.6198,1.6203,136300000.0
2005-11-04 14:05:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2005-11-04 14:06:00,1.6203,1.6203,1.6198,1.6202,136300000.0
2005-11-04 14:07:00,1.6201,1.6209,1.6201,1.6206,136300000.0
2005-11-04 14:08:00,1.6208,1.6219,1.6205,1.6215,136300000.0
2005-11-04 14:09:00,1.6216,1.6216,1.6209,1.621,136300000.0
2005-11-04 14:10:00,1.6209,1.6215,1.6207,1.6208,136300000.0
2005-11-04 14:11:00,1.6207,1.6208,1.6204,1.6207,136300000.0
2005-11-04 14:12:00,1.6208,1.6208,1.62,1.6203,136300000.0
2005-11-04 14:13:00,1.6202,1.6211,1.6202,1.6206,136300000.0
2005-11-04 14:14:00,1.6205,1.6207,1.62,1.6201,136300000.0
2005-11-04 14:15:00,1.6199,1.62,1.6196,1.62,136300000.0
2005-11-04 14:16:00,1.6199,1.62,1.6197,1.6197,136300000.0
2005-11-04 14:17:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2005-11-04 14:18:00,1.6198,1.6198,1.6195,1.6196,136300000.0
2005-11-04 14:19:00,1.6195,1.6197,1.6192,1.6193,136300000.0
2005-11-04 14:20:00,1.6194,1.6194,1.6189,1.6193,136300000.0
2005-11-04 14:21:00,1.6192,1.6197,1.619,1.6195,136300000.0
2005-11-04 14:22:00,1.6196,1.6197,1.6193,1.6197,136300000.0
2005-11-04 14:23:00,1.6196,1.6196,1.6193,1.6195,136300000.0
2005-11-04 14:24:00,1.6196,1.6199,1.6196,1.6197,136300000.0
2005-11-04 14:25:00,1.6196,1.62,1.6196,1.6198,136300000.0
2005-11-04 14:26:00,1.6199,1.6201,1.6197,1.6199,136300000.0
2005-11-04 14:27:00,1.62,1.6202,1.6197,1.6199,136300000.0
2005-11-04 14:28:00,1.6198,1.6199,1.6194,1.6197,136300000.0
2005-11-04 14:29:00,1.6195,1.6201,1.6183,1.6183,136300000.0
2005-11-04 14:30:00,1.6188,1.6219,1.6182,1.6192,136300000.0
2005-11-04 14:31:00,1.6193,1.6208,1.6193,1.6205,136300000.0
2005-11-04 14:32:00,1.6204,1.6218,1.6202,1.6202,136300000.0
2005-11-04 14:33:00,1.6199,1.621,1.6196,1.6197,136300000.0
2005-11-04 14:34:00,1.6199,1.6211,1.6197,1.6198,136300000.0
2005-11-04 14:35:00,1.6202,1.6215,1.6192,1.6208,136300000.0
2005-11-04 14:36:00,1.6211,1.6213,1.6204,1.621,136300000.0
2005-11-04 14:37:00,1.6212,1.6213,1.6207,1.6212,136300000.0
2005-11-04 14:38:00,1.6213,1.6217,1.6207,1.6213,136300000.0
2005-11-04 14:39:00,1.6212,1.6212,1.6206,1.6208,136300000.0
2005-11-04 14:40:00,1.6205,1.6206,1.6195,1.6195,136300000.0
2005-11-04 14:41:00,1.6198,1.6204,1.6195,1.6204,136300000.0
2005-11-04 14:42:00,1.6207,1.6207,1.6194,1.6198,136300000.0
2005-11-04 14:43:00,1.6201,1.6204,1.6198,1.6201,136300000.0
2005-11-04 14:44:00,1.6199,1.6204,1.6195,1.6198,136300000.0
2005-11-04 14:45:00,1.6199,1.6199,1.6186,1.6191,136300000.0
2005-11-04 14:46:00,1.6194,1.6203,1.6194,1.6196,136300000.0
2005-11-04 14:47:00,1.6197,1.6198,1.6191,1.6197,136300000.0
2005-11-04 14:48:00,1.6199,1.62,1.6191,1.6198,136300000.0
2005-11-04 14:49:00,1.6199,1.6204,1.6192,1.6193,136300000.0
2005-11-04 14:50:00,1.6192,1.6197,1.6188,1.6196,136300000.0
2005-11-04 14:51:00,1.6195,1.6202,1.6192,1.6195,136300000.0
2005-11-04 14:52:00,1.6195,1.6199,1.6192,1.6193,136300000.0
2005-11-04 14:53:00,1.6195,1.6203,1.6193,1.6202,136300000.0
2005-11-04 14:54:00,1.6201,1.6204,1.6198,1.6203,136300000.0
2005-11-04 14:55:00,1.6205,1.6206,1.6199,1.6206,136300000.0
2005-11-04 14:56:00,1.6205,1.6206,1.62,1.6203,136300000.0
2005-11-04 14:57:00,1.6202,1.6211,1.6198,1.62,136300000.0
2005-11-04 14:58:00,1.6199,1.621,1.6199,1.6202,136300000.0
2005-11-04 14:59:00,1.6203,1.6207,1.6202,1.6203,136300000.0
2005-11-04 15:00:00,1.6202,1.6208,1.6199,1.6207,136300000.0
2005-11-04 15:01:00,1.6208,1.6212,1.6203,1.6209,136300000.0
2005-11-04 15:02:00,1.6205,1.6209,1.6197,1.6209,136300000.0
2005-11-04 15:03:00,1.6208,1.6212,1.6204,1.6211,136300000.0
2005-11-04 15:04:00,1.6213,1.6213,1.6206,1.6207,136300000.0
2005-11-04 15:05:00,1.6208,1.6214,1.6206,1.6214,136300000.0
2005-11-04 15:06:00,1.6213,1.6215,1.6209,1.6212,136300000.0
2005-11-04 15:07:00,1.6211,1.6214,1.621,1.6211,136300000.0
2005-11-04 15:08:00,1.6213,1.6218,1.6211,1.6213,136300000.0
2005-11-04 15:09:00,1.6215,1.6218,1.6209,1.6218,136300000.0
2005-11-04 15:10:00,1.6219,1.6219,1.6213,1.6213,136300000.0
2005-11-04 15:11:00,1.6212,1.622,1.6212,1.6216,136300000.0
2005-11-04 15:12:00,1.6215,1.6221,1.6214,1.622,136300000.0
2005-11-04 15:13:00,1.6221,1.6224,1.6216,1.6219,136300000.0
2005-11-04 15:14:00,1.6217,1.6222,1.6212,1.6213,136300000.0
2005-11-04 15:15:00,1.6215,1.6219,1.6211,1.6219,136300000.0
2005-11-04 15:16:00,1.6218,1.6219,1.6211,1.6216,136300000.0
2005-11-04 15:17:00,1.6215,1.6218,1.6208,1.6209,136300000.0
2005-11-04 15:18:00,1.6207,1.6215,1.6205,1.6213,136300000.0
2005-11-04 15:19:00,1.6211,1.6212,1.6208,1.6211,136300000.0
2005-11-04 15:20:00,1.6212,1.6214,1.6209,1.6209,136300000.0
2005-11-04 15:21:00,1.6211,1.6214,1.6204,1.6213,136300000.0
2005-11-04 15:22:00,1.6214,1.6214,1.6206,1.621,136300000.0
2005-11-04 15:23:00,1.6211,1.6211,1.6203,1.6207,136300000.0
2005-11-04 15:24:00,1.6208,1.621,1.6204,1.6208,136300000.0
2005-11-04 15:25:00,1.6205,1.621,1.6202,1.6206,136300000.0
2005-11-04 15:26:00,1.6205,1.6206,1.6201,1.6204,136300000.0
2005-11-04 15:27:00,1.6205,1.621,1.6205,1.621,136300000.0
2005-11-04 15:28:00,1.6209,1.6209,1.6195,1.6195,136300000.0
2005-11-04 15:29:00,1.6196,1.6201,1.6193,1.6199,136300000.0
2005-11-04 15:30:00,1.6198,1.6199,1.6194,1.6196,136300000.0
2005-11-04 15:31:00,1.6194,1.62,1.6191,1.6197,136300000.0
2005-11-04 15:32:00,1.6201,1.6202,1.6196,1.62,136300000.0
2005-11-04 15:33:00,1.6196,1.6199,1.6189,1.6191,136300000.0
2005-11-04 15:34:00,1.6192,1.6195,1.6187,1.6194,136300000.0
2005-11-04 15:35:00,1.6196,1.6196,1.6189,1.6192,136300000.0
2005-11-04 15:36:00,1.6194,1.6194,1.6182,1.6182,136300000.0
2005-11-04 15:37:00,1.6183,1.6187,1.6181,1.6186,136300000.0
2005-11-04 15:38:00,1.6185,1.6188,1.618,1.6182,136300000.0
2005-11-04 15:39:00,1.6183,1.6188,1.6181,1.6185,136300000.0
2005-11-04 15:40:00,1.6184,1.6186,1.6182,1.6184,136300000.0
2005-11-04 15:41:00,1.6181,1.6188,1.618,1.6186,136300000.0
2005-11-04 15:42:00,1.6185,1.6187,1.6183,1.6183,136300000.0
2005-11-04 15:43:00,1.6184,1.619,1.6181,1.6188,136300000.0
2005-11-04 15:44:00,1.6192,1.6192,1.6184,1.6187,136300000.0
2005-11-04 15:45:00,1.6188,1.6188,1.6182,1.6186,136300000.0
2005-11-04 15:46:00,1.6185,1.6188,1.6185,1.6185,136300000.0
2005-11-04 15:47:00,1.6186,1.6193,1.6186,1.6193,136300000.0
2005-11-04 15:48:00,1.619,1.6194,1.6185,1.6189,136300000.0
2005-11-04 15:49:00,1.6194,1.6197,1.6193,1.6194,136300000.0
2005-11-04 15:50:00,1.6193,1.6197,1.619,1.6195,136300000.0
2005-11-04 15:51:00,1.6196,1.6198,1.6195,1.6197,136300000.0
2005-11-04 15:52:00,1.6199,1.6199,1.6191,1.6193,136300000.0
2005-11-04 15:53:00,1.6192,1.6195,1.6179,1.6186,136300000.0
2005-11-04 15:54:00,1.6187,1.6194,1.6185,1.6194,136300000.0
2005-11-04 15:55:00,1.619,1.619,1.6182,1.6189,136300000.0
2005-11-04 15:56:00,1.6187,1.6188,1.6179,1.6183,136300000.0
2005-11-04 15:57:00,1.6184,1.6188,1.6178,1.6185,136300000.0
2005-11-04 15:58:00,1.6186,1.6189,1.6178,1.6182,136300000.0
2005-11-04 15:59:00,1.6184,1.6185,1.6175,1.6176,136300000.0
2005-11-04 16:00:00,1.6178,1.6181,1.6167,1.6172,136300000.0
2005-11-04 16:01:00,1.617,1.6172,1.6163,1.6171,136300000.0
2005-11-04 16:02:00,1.6174,1.6176,1.6164,1.6166,136300000.0
2005-11-04 16:03:00,1.6167,1.6172,1.6166,1.6167,136300000.0
2005-11-04 16:04:00,1.6166,1.6174,1.6166,1.6174,136300000.0
2005-11-04 16:05:00,1.6173,1.6175,1.6168,1.6171,136300000.0
2005-11-04 16:06:00,1.6173,1.6177,1.6166,1.6168,136300000.0
2005-11-04 16:07:00,1.6169,1.6173,1.6164,1.6173,136300000.0
2005-11-04 16:08:00,1.6176,1.6181,1.6166,1.6178,136300000.0
2005-11-04 16:09:00,1.6177,1.6185,1.6168,1.6183,136300000.0
2005-11-04 16:10:00,1.6184,1.6187,1.618,1.6186,136300000.0
2005-11-04 16:11:00,1.6187,1.6193,1.6181,1.619,136300000.0
2005-11-04 16:12:00,1.6192,1.6196,1.6185,1.6192,136300000.0
2005-11-04 16:13:00,1.6189,1.6194,1.6184,1.6194,136300000.0
2005-11-04 16:14:00,1.6193,1.6203,1.6193,1.6198,136300000.0
2005-11-04 16:15:00,1.6194,1.6201,1.6194,1.6194,136300000.0
2005-11-04 16:16:00,1.6194,1.6199,1.6191,1.6197,136300000.0
2005-11-04 16:17:00,1.6198,1.6208,1.6195,1.6201,136300000.0
2005-11-04 16:18:00,1.6204,1.6206,1.6198,1.6205,136300000.0
2005-11-04 16:19:00,1.6203,1.6205,1.6201,1.6205,136300000.0
2005-11-04 16:20:00,1.6202,1.6203,1.6198,1.62,136300000.0
2005-11-04 16:21:00,1.6198,1.6201,1.6192,1.6192,136300000.0
2005-11-04 16:22:00,1.6194,1.6194,1.6186,1.6188,136300000.0
2005-11-04 16:23:00,1.6189,1.6192,1.6184,1.6192,136300000.0
2005-11-04 16:24:00,1.6193,1.6194,1.6182,1.6186,136300000.0
2005-11-04 16:25:00,1.6184,1.6191,1.6181,1.6188,136300000.0
2005-11-04 16:26:00,1.6189,1.6191,1.6184,1.619,136300000.0
2005-11-04 16:27:00,1.6192,1.6194,1.6189,1.6194,136300000.0
2005-11-04 16:28:00,1.6193,1.6197,1.6186,1.6194,136300000.0
2005-11-04 16:29:00,1.6193,1.6194,1.6166,1.6173,136300000.0
2005-11-04 16:30:00,1.6172,1.6176,1.6165,1.6172,136300000.0
2005-11-04 16:31:00,1.617,1.6183,1.617,1.6176,136300000.0
2005-11-04 16:32:00,1.6173,1.6177,1.6169,1.6175,136300000.0
2005-11-04 16:33:00,1.6174,1.6179,1.617,1.6174,136300000.0
2005-11-04 16:34:00,1.6172,1.6175,1.6157,1.6164,136300000.0
2005-11-04 16:35:00,1.6166,1.6166,1.6149,1.6152,136300000.0
2005-11-04 16:36:00,1.615,1.6153,1.6139,1.6141,136300000.0
2005-11-04 16:37:00,1.6139,1.6143,1.6133,1.614,136300000.0
2005-11-04 16:38:00,1.6141,1.6142,1.6136,1.6138,136300000.0
2005-11-04 16:39:00,1.6137,1.6143,1.6131,1.6138,136300000.0
2005-11-04 16:40:00,1.6142,1.6145,1.6136,1.6139,136300000.0
2005-11-04 16:41:00,1.6137,1.6145,1.6134,1.6145,136300000.0
2005-11-04 16:42:00,1.6144,1.6144,1.6133,1.6138,136300000.0
2005-11-04 16:43:00,1.6137,1.6143,1.6135,1.6135,136300000.0
2005-11-04 16:44:00,1.6132,1.6141,1.6132,1.6133,136300000.0
2005-11-04 16:45:00,1.6134,1.6142,1.6133,1.6137,136300000.0
2005-11-04 16:46:00,1.6135,1.6149,1.6134,1.6149,136300000.0
2005-11-04 16:47:00,1.6148,1.6151,1.614,1.615,136300000.0
2005-11-04 16:48:00,1.6149,1.6152,1.6146,1.6152,136300000.0
2005-11-04 16:49:00,1.6153,1.6153,1.6141,1.6144,136300000.0
2005-11-04 16:50:00,1.6145,1.6148,1.6144,1.6148,136300000.0
2005-11-04 16:51:00,1.6147,1.6151,1.6143,1.6149,136300000.0
2005-11-04 16:52:00,1.6148,1.6151,1.6144,1.615,136300000.0
2005-11-04 16:53:00,1.6148,1.6148,1.6137,1.6137,136300000.0
2005-11-04 16:54:00,1.6138,1.6143,1.6131,1.6136,136300000.0
2005-11-04 16:55:00,1.6139,1.6139,1.6127,1.6127,136300000.0
2005-11-04 16:56:00,1.6128,1.6133,1.6122,1.6126,136300000.0
2005-11-04 16:57:00,1.6129,1.6142,1.6129,1.6139,136300000.0
2005-11-04 16:58:00,1.6142,1.6142,1.6133,1.6138,136300000.0
2005-11-04 16:59:00,1.6139,1.6141,1.6134,1.6134,136300000.0
2005-11-04 17:00:00,1.6132,1.6136,1.6123,1.6123,136300000.0
2005-11-04 17:01:00,1.6125,1.6136,1.6124,1.6133,136300000.0
2005-11-04 17:02:00,1.6132,1.6133,1.6123,1.6126,136300000.0
2005-11-04 17:03:00,1.6125,1.6138,1.6125,1.6138,136300000.0
2005-11-04 17:04:00,1.6138,1.6141,1.6132,1.6137,136300000.0
2005-11-04 17:05:00,1.6138,1.6142,1.6131,1.6139,136300000.0
2005-11-04 17:06:00,1.6137,1.6142,1.6136,1.6138,136300000.0
2005-11-04 17:07:00,1.6139,1.6145,1.6139,1.6143,136300000.0
2005-11-04 17:08:00,1.6144,1.6146,1.6138,1.6143,136300000.0
2005-11-04 17:09:00,1.6142,1.6151,1.614,1.6146,136300000.0
2005-11-04 17:10:00,1.6145,1.6146,1.6138,1.6142,136300000.0
2005-11-04 17:11:00,1.6143,1.6149,1.6142,1.6144,136300000.0
2005-11-04 17:12:00,1.6145,1.6149,1.6141,1.6142,136300000.0
2005-11-04 17:13:00,1.6143,1.6146,1.614,1.6144,136300000.0
2005-11-04 17:14:00,1.6143,1.6146,1.6139,1.6143,136300000.0
2005-11-04 17:15:00,1.6142,1.6144,1.6139,1.6139,136300000.0
2005-11-04 17:16:00,1.6137,1.6141,1.6132,1.6134,136300000.0
2005-11-04 17:17:00,1.6136,1.6136,1.6127,1.6129,136300000.0
2005-11-04 17:18:00,1.613,1.6135,1.6125,1.6125,136300000.0
2005-11-04 17:19:00,1.6123,1.613,1.6122,1.6126,136300000.0
2005-11-04 17:20:00,1.6124,1.6133,1.6124,1.6127,136300000.0
2005-11-04 17:21:00,1.6126,1.6139,1.6126,1.6139,136300000.0
2005-11-04 17:22:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2005-11-04 17:23:00,1.6135,1.6146,1.6135,1.6144,136300000.0
2005-11-04 17:24:00,1.6143,1.6148,1.6143,1.6146,136300000.0
2005-11-04 17:25:00,1.6145,1.6152,1.6144,1.615,136300000.0
2005-11-04 17:26:00,1.6149,1.6151,1.6147,1.6149,136300000.0
2005-11-04 17:27:00,1.615,1.6152,1.6149,1.615,136300000.0
2005-11-04 17:28:00,1.6151,1.6152,1.6143,1.6148,136300000.0
2005-11-04 17:29:00,1.6147,1.6154,1.6145,1.6149,136300000.0
2005-11-04 17:30:00,1.615,1.615,1.6146,1.6147,136300000.0
2005-11-04 17:31:00,1.6148,1.6151,1.6147,1.6151,136300000.0
2005-11-04 17:32:00,1.6152,1.6152,1.6147,1.6147,136300000.0
2005-11-04 17:33:00,1.6149,1.615,1.6147,1.6147,136300000.0
2005-11-04 17:34:00,1.6148,1.6148,1.6143,1.6145,136300000.0
2005-11-04 17:35:00,1.6147,1.6148,1.6144,1.6144,136300000.0
2005-11-04 17:36:00,1.6145,1.6145,1.6142,1.6144,136300000.0
2005-11-04 17:37:00,1.6143,1.6147,1.6142,1.6147,136300000.0
2005-11-04 17:38:00,1.6148,1.6148,1.6144,1.6144,136300000.0
2005-11-04 17:39:00,1.6145,1.6147,1.6144,1.6144,136300000.0
2005-11-04 17:40:00,1.6145,1.6148,1.6142,1.6148,136300000.0
2005-11-04 17:41:00,1.6151,1.6154,1.6149,1.6151,136300000.0
2005-11-04 17:42:00,1.6152,1.6154,1.615,1.615,136300000.0
2005-11-04 17:43:00,1.6151,1.6155,1.6149,1.615,136300000.0
2005-11-04 17:44:00,1.6149,1.6153,1.6147,1.6152,136300000.0
2005-11-04 17:45:00,1.615,1.6152,1.6147,1.6148,136300000.0
2005-11-04 17:46:00,1.6147,1.6149,1.6145,1.6148,136300000.0
2005-11-04 17:47:00,1.6149,1.615,1.6146,1.6147,136300000.0
2005-11-04 17:48:00,1.6148,1.6152,1.6148,1.6152,136300000.0
2005-11-04 17:49:00,1.6154,1.6154,1.6148,1.6148,136300000.0
2005-11-04 17:50:00,1.6147,1.6153,1.6147,1.6153,136300000.0
2005-11-04 17:51:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2005-11-04 17:52:00,1.6156,1.6157,1.6153,1.6156,136300000.0
2005-11-04 17:53:00,1.6157,1.6158,1.6155,1.6156,136300000.0
2005-11-04 17:54:00,1.6157,1.6158,1.6153,1.6158,136300000.0
2005-11-04 17:55:00,1.6156,1.6156,1.6149,1.615,136300000.0
2005-11-04 17:56:00,1.6149,1.6151,1.6147,1.615,136300000.0
2005-11-04 17:57:00,1.6149,1.6152,1.6148,1.6152,136300000.0
2005-11-04 17:58:00,1.6151,1.6158,1.615,1.6158,136300000.0
2005-11-04 17:59:00,1.6159,1.6163,1.6154,1.6159,136300000.0
2005-11-04 18:00:00,1.6158,1.616,1.6155,1.6156,136300000.0
2005-11-04 18:01:00,1.6159,1.616,1.6155,1.6155,136300000.0
2005-11-04 18:02:00,1.6154,1.6159,1.6154,1.6156,136300000.0
2005-11-04 18:03:00,1.6155,1.616,1.6155,1.6157,136300000.0
2005-11-04 18:04:00,1.6159,1.6161,1.6154,1.6156,136300000.0
2005-11-04 18:05:00,1.6157,1.6159,1.6155,1.6156,136300000.0
2005-11-04 18:06:00,1.6157,1.616,1.6156,1.6156,136300000.0
2005-11-04 18:07:00,1.6155,1.6156,1.6149,1.6149,136300000.0
2005-11-04 18:08:00,1.6146,1.6148,1.6142,1.6145,136300000.0
2005-11-04 18:09:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2005-11-04 18:10:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-11-04 18:11:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-11-04 18:12:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2005-11-04 18:13:00,1.6145,1.6146,1.6136,1.6138,136300000.0
2005-11-04 18:14:00,1.6139,1.6141,1.6134,1.6134,136300000.0
2005-11-04 18:15:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2005-11-04 18:16:00,1.6137,1.6139,1.6136,1.6139,136300000.0
2005-11-04 18:17:00,1.6141,1.6141,1.6134,1.6134,136300000.0
2005-11-04 18:18:00,1.6136,1.6139,1.6133,1.6136,136300000.0
2005-11-04 18:19:00,1.6137,1.6138,1.6133,1.6137,136300000.0
2005-11-04 18:20:00,1.6134,1.6139,1.6134,1.6137,136300000.0
2005-11-04 18:21:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2005-11-04 18:22:00,1.6138,1.6144,1.6138,1.6138,136300000.0
2005-11-04 18:23:00,1.6138,1.6139,1.6133,1.6134,136300000.0
2005-11-04 18:24:00,1.6134,1.6139,1.6131,1.6136,136300000.0
2005-11-04 18:25:00,1.6137,1.6137,1.6131,1.6131,136300000.0
2005-11-04 18:26:00,1.6129,1.6134,1.6129,1.6131,136300000.0
2005-11-04 18:27:00,1.6133,1.6133,1.6119,1.6122,136300000.0
2005-11-04 18:28:00,1.6121,1.6127,1.6109,1.6124,136300000.0
2005-11-04 18:29:00,1.6127,1.6134,1.6124,1.6127,136300000.0
2005-11-04 18:30:00,1.6129,1.6134,1.6124,1.6127,136300000.0
2005-11-04 18:31:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-11-04 18:32:00,1.6124,1.6127,1.6122,1.6122,136300000.0
2005-11-04 18:33:00,1.6131,1.6133,1.6124,1.6125,136300000.0
2005-11-04 18:34:00,1.6127,1.6134,1.6127,1.6134,136300000.0
2005-11-04 18:35:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-11-04 18:36:00,1.6133,1.6134,1.6122,1.6127,136300000.0
2005-11-04 18:37:00,1.6125,1.6129,1.6122,1.6124,136300000.0
2005-11-04 18:38:00,1.6127,1.613,1.6125,1.613,136300000.0
2005-11-04 18:39:00,1.6129,1.6131,1.6124,1.6131,136300000.0
2005-11-04 18:40:00,1.6134,1.6134,1.613,1.613,136300000.0
2005-11-04 18:41:00,1.6131,1.6131,1.6127,1.613,136300000.0
2005-11-04 18:42:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2005-11-04 18:43:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2005-11-04 18:44:00,1.6127,1.6131,1.6127,1.6127,136300000.0
2005-11-04 18:45:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-11-04 18:47:00,1.6134,1.6139,1.6133,1.6138,136300000.0
2005-11-04 18:48:00,1.6141,1.6142,1.6134,1.6139,136300000.0
2005-11-04 18:49:00,1.6138,1.6139,1.6129,1.6134,136300000.0
2005-11-04 18:50:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2005-11-04 18:51:00,1.6136,1.6139,1.6134,1.6138,136300000.0
2005-11-04 18:52:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-11-04 18:53:00,1.6142,1.6142,1.6138,1.6139,136300000.0
2005-11-04 18:54:00,1.6141,1.6141,1.6137,1.6138,136300000.0
2005-11-04 18:55:00,1.6139,1.6141,1.6138,1.6138,136300000.0
2005-11-04 18:56:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-11-04 18:57:00,1.6141,1.6141,1.6134,1.6134,136300000.0
2005-11-04 18:58:00,1.6136,1.6144,1.6134,1.6144,136300000.0
2005-11-04 18:59:00,1.6143,1.6144,1.6138,1.6138,136300000.0
2005-11-04 19:00:00,1.6137,1.6139,1.6136,1.6139,136300000.0
2005-11-04 19:01:00,1.6138,1.6142,1.6138,1.6138,136300000.0
2005-11-04 19:02:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2005-11-04 19:03:00,1.6139,1.6145,1.6139,1.6139,136300000.0
2005-11-04 19:04:00,1.6138,1.6142,1.6138,1.6139,136300000.0
2005-11-04 19:05:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2005-11-04 19:06:00,1.6139,1.6145,1.6139,1.6143,136300000.0
2005-11-04 19:07:00,1.6145,1.6145,1.6139,1.6139,136300000.0
2005-11-04 19:08:00,1.6141,1.6142,1.6138,1.6138,136300000.0
2005-11-04 19:09:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2005-11-04 19:10:00,1.6134,1.6136,1.6133,1.6136,136300000.0
2005-11-04 19:11:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2005-11-04 19:12:00,1.6131,1.6137,1.6131,1.6134,136300000.0
2005-11-04 19:13:00,1.6136,1.6139,1.6134,1.6138,136300000.0
2005-11-04 19:14:00,1.6136,1.6139,1.6134,1.6139,136300000.0
2005-11-04 19:15:00,1.6138,1.6141,1.6137,1.6137,136300000.0
2005-11-04 19:16:00,1.6138,1.6139,1.6131,1.6139,136300000.0
2005-11-04 19:17:00,1.6136,1.6139,1.6134,1.6138,136300000.0
2005-11-04 19:18:00,1.6137,1.6138,1.6133,1.6133,136300000.0
2005-11-04 19:19:00,1.6131,1.6137,1.6131,1.6137,136300000.0
2005-11-04 19:20:00,1.6136,1.6137,1.6131,1.6133,136300000.0
2005-11-04 19:21:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2005-11-04 19:22:00,1.6136,1.6141,1.6134,1.6141,136300000.0
2005-11-04 19:23:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-11-04 19:24:00,1.6143,1.6143,1.6137,1.6138,136300000.0
2005-11-04 19:25:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-11-04 19:26:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-11-04 19:27:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-11-04 19:28:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-11-04 19:29:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2005-11-04 19:30:00,1.6137,1.6139,1.6134,1.6136,136300000.0
2005-11-04 19:31:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-11-04 19:32:00,1.6137,1.6139,1.6133,1.6136,136300000.0
2005-11-04 19:34:00,1.6134,1.6139,1.6134,1.6137,136300000.0
2005-11-04 19:35:00,1.6139,1.6141,1.6137,1.6139,136300000.0
2005-11-04 19:36:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-11-04 19:37:00,1.6136,1.6137,1.6129,1.6129,136300000.0
2005-11-04 19:38:00,1.613,1.6137,1.6129,1.6136,136300000.0
2005-11-04 19:39:00,1.6134,1.6137,1.6133,1.6134,136300000.0
2005-11-04 19:40:00,1.6133,1.6133,1.6127,1.613,136300000.0
2005-11-04 19:41:00,1.6131,1.6134,1.6129,1.6134,136300000.0
2005-11-04 19:42:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2005-11-04 19:43:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-11-04 19:44:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-11-04 19:45:00,1.6134,1.6134,1.613,1.6133,136300000.0
2005-11-04 19:46:00,1.6127,1.613,1.6127,1.6127,136300000.0
2005-11-04 19:47:00,1.6129,1.613,1.6124,1.6124,136300000.0
2005-11-04 19:48:00,1.6127,1.613,1.6124,1.6124,136300000.0
2005-11-04 19:49:00,1.6122,1.6127,1.6119,1.6122,136300000.0
2005-11-04 19:50:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-11-04 19:51:00,1.6117,1.6122,1.6116,1.6122,136300000.0
2005-11-04 19:52:00,1.6119,1.6122,1.6117,1.6118,136300000.0
2005-11-04 19:53:00,1.6119,1.6119,1.6109,1.6112,136300000.0
2005-11-04 19:54:00,1.6113,1.6115,1.6109,1.6113,136300000.0
2005-11-04 19:55:00,1.6114,1.6117,1.6112,1.6112,136300000.0
2005-11-04 19:56:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-11-04 19:57:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-11-04 19:58:00,1.611,1.6112,1.6109,1.6112,136300000.0
2005-11-04 19:59:00,1.6107,1.6113,1.6107,1.6112,136300000.0
2005-11-04 20:00:00,1.611,1.6114,1.6109,1.6109,136300000.0
2005-11-04 20:01:00,1.6112,1.6112,1.6109,1.6112,136300000.0
2005-11-04 20:02:00,1.6114,1.6114,1.6109,1.6113,136300000.0
2005-11-04 20:03:00,1.6112,1.6114,1.611,1.6112,136300000.0
2005-11-04 20:04:00,1.6113,1.6113,1.6107,1.6113,136300000.0
2005-11-04 20:05:00,1.6115,1.6115,1.611,1.6112,136300000.0
2005-11-04 20:06:00,1.611,1.611,1.611,1.611,136300000.0
2005-11-04 20:07:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-11-04 20:08:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-11-04 20:09:00,1.6112,1.6112,1.611,1.6112,136300000.0
2005-11-04 20:10:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-11-04 20:11:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-11-04 20:12:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-11-04 20:13:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-11-04 20:15:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2005-11-04 20:16:00,1.6113,1.6119,1.6113,1.6119,136300000.0
2005-11-04 20:17:00,1.6118,1.6124,1.6117,1.6119,136300000.0
2005-11-04 20:18:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2005-11-04 20:19:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2005-11-04 20:20:00,1.6119,1.6121,1.6116,1.6121,136300000.0
2005-11-04 20:21:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-11-04 20:22:00,1.6125,1.6125,1.6119,1.6122,136300000.0
2005-11-04 20:23:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-11-04 20:24:00,1.6122,1.6122,1.6118,1.6119,136300000.0
2005-11-04 20:25:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-11-04 20:26:00,1.6119,1.6121,1.6118,1.6118,136300000.0
2005-11-04 20:27:00,1.6116,1.6118,1.6116,1.6116,136300000.0
2005-11-04 20:28:00,1.6117,1.6122,1.6114,1.6115,136300000.0
2005-11-04 20:29:00,1.6119,1.6119,1.6115,1.6119,136300000.0
2005-11-04 20:30:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-11-04 20:31:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2005-11-04 20:32:00,1.6115,1.6118,1.6114,1.6117,136300000.0
2005-11-04 20:33:00,1.6116,1.6117,1.6113,1.6114,136300000.0
2005-11-04 20:34:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2005-11-04 20:35:00,1.6112,1.6112,1.6109,1.6112,136300000.0
2005-11-04 20:36:00,1.6113,1.6114,1.6109,1.6112,136300000.0
2005-11-04 20:37:00,1.6109,1.6113,1.6109,1.611,136300000.0
2005-11-04 20:38:00,1.6112,1.6115,1.6109,1.6115,136300000.0
2005-11-04 20:39:00,1.6116,1.6118,1.611,1.6112,136300000.0
2005-11-04 20:40:00,1.6113,1.6113,1.6109,1.6112,136300000.0
2005-11-04 20:41:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-11-04 20:42:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-11-04 20:43:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-11-04 20:44:00,1.6106,1.6106,1.6102,1.6102,136300000.0
2005-11-04 20:45:00,1.6103,1.6107,1.6102,1.6104,136300000.0
2005-11-04 20:46:00,1.6101,1.6101,1.6098,1.6101,136300000.0
2005-11-04 20:47:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-11-04 20:48:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2005-11-04 20:49:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2005-11-04 20:50:00,1.6106,1.6109,1.6106,1.6106,136300000.0
2005-11-04 20:51:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-11-04 20:52:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-11-04 20:53:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-11-04 20:54:00,1.6109,1.611,1.6107,1.611,136300000.0
2005-11-04 20:55:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-11-04 20:56:00,1.611,1.611,1.6107,1.6109,136300000.0
2005-11-04 20:57:00,1.611,1.611,1.6107,1.6109,136300000.0
2005-11-04 20:58:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2005-11-04 20:59:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-11-04 21:00:00,1.6109,1.6115,1.6107,1.611,136300000.0
2005-11-04 21:01:00,1.6112,1.6115,1.611,1.6115,136300000.0
2005-11-04 21:02:00,1.6114,1.6114,1.611,1.611,136300000.0
2005-11-04 21:03:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2005-11-04 21:04:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2005-11-04 21:05:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-11-04 21:06:00,1.6114,1.6119,1.6114,1.6118,136300000.0
2005-11-04 21:07:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-11-04 21:08:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-11-04 21:09:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2005-11-04 21:10:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-11-04 21:11:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-11-04 21:12:00,1.6117,1.6118,1.6116,1.6116,136300000.0
2005-11-04 21:14:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-11-04 21:15:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2005-11-04 21:16:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-11-04 21:17:00,1.6115,1.6116,1.6112,1.6112,136300000.0
2005-11-04 21:18:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-11-04 21:19:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-11-04 21:20:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2005-11-04 21:21:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2005-11-04 21:22:00,1.6113,1.6117,1.6113,1.6117,136300000.0
2005-11-04 21:23:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2005-11-04 21:24:00,1.6115,1.6117,1.6115,1.6115,136300000.0
2005-11-04 21:25:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2005-11-04 21:26:00,1.6119,1.6121,1.6117,1.6119,136300000.0
2005-11-04 21:28:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-11-04 21:29:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-11-04 21:30:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-11-04 21:31:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-11-04 21:33:00,1.6118,1.6118,1.6115,1.6117,136300000.0
2005-11-04 21:34:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-11-04 21:35:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-11-04 21:36:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-11-04 21:37:00,1.6117,1.6118,1.6116,1.6116,136300000.0
2005-11-04 21:38:00,1.611,1.6117,1.6109,1.6113,136300000.0
2005-11-04 21:39:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2005-11-04 21:40:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2005-11-04 21:41:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2005-11-04 21:42:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2005-11-04 21:43:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2005-11-04 21:45:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-11-04 21:46:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-11-04 21:47:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-11-04 21:48:00,1.6121,1.6123,1.6119,1.6123,136300000.0
2005-11-04 21:50:00,1.6122,1.6129,1.6122,1.6127,136300000.0
2005-11-04 21:51:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-11-04 21:52:00,1.6131,1.6132,1.6124,1.6132,136300000.0
2005-11-04 21:53:00,1.613,1.6135,1.6128,1.6132,136300000.0
2005-11-04 21:54:00,1.6135,1.6137,1.6132,1.6132,136300000.0
2005-11-04 21:55:00,1.6134,1.6134,1.613,1.613,136300000.0
2005-11-04 21:56:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-11-04 21:57:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2005-11-04 21:58:00,1.6131,1.6131,1.6128,1.613,136300000.0
2005-11-04 22:00:00,1.6128,1.6131,1.6128,1.613,136300000.0
2005-11-04 22:02:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-11-04 22:03:00,1.6129,1.6129,1.6118,1.6123,136300000.0
2005-11-04 22:04:00,1.6121,1.6126,1.6121,1.6126,136300000.0
2005-11-04 22:05:00,1.6123,1.6123,1.6117,1.612,136300000.0
2005-11-04 22:06:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-11-04 22:07:00,1.6113,1.6116,1.6113,1.6115,136300000.0
2005-11-04 22:08:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-11-04 22:09:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2005-11-04 22:10:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-11-04 22:11:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2005-11-04 22:12:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2005-11-04 22:13:00,1.6115,1.6115,1.6113,1.6115,136300000.0
2005-11-04 22:14:00,1.6113,1.6119,1.6113,1.6119,136300000.0
2005-11-04 22:16:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2005-11-04 22:17:00,1.612,1.612,1.612,1.612,136300000.0
2005-11-04 22:18:00,1.6119,1.612,1.6119,1.6119,136300000.0
2005-11-04 22:19:00,1.6119,1.6123,1.6119,1.612,136300000.0
2005-11-04 22:21:00,1.6118,1.6118,1.6115,1.6116,136300000.0
2005-11-04 22:22:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2005-11-04 22:23:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-11-04 22:24:00,1.6115,1.6116,1.6113,1.6116,136300000.0
2005-11-04 22:26:00,1.612,1.612,1.6116,1.612,136300000.0
2005-11-04 22:27:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-11-04 22:28:00,1.612,1.612,1.612,1.612,136300000.0
2005-11-04 22:30:00,1.6119,1.6126,1.6119,1.6126,136300000.0
2005-11-04 22:31:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-11-04 22:32:00,1.612,1.612,1.6115,1.6118,136300000.0
2005-11-04 22:33:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2005-11-04 22:34:00,1.6117,1.6117,1.6113,1.6113,136300000.0
2005-11-04 22:35:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-11-04 22:36:00,1.6111,1.6116,1.6111,1.6113,136300000.0
2005-11-04 22:37:00,1.6111,1.6113,1.6109,1.6111,136300000.0
2005-11-04 22:38:00,1.6109,1.6111,1.6109,1.6109,136300000.0
2005-11-04 22:39:00,1.611,1.611,1.611,1.611,136300000.0
2005-11-04 22:41:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-11-04 22:42:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2005-11-04 22:43:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2005-11-04 22:44:00,1.611,1.6121,1.6109,1.6121,136300000.0
2005-11-04 22:45:00,1.6119,1.6121,1.6114,1.6114,136300000.0
2005-11-04 22:46:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2005-11-04 22:47:00,1.611,1.611,1.611,1.611,136300000.0
2005-11-04 22:48:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-11-04 22:50:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2005-11-04 22:51:00,1.6116,1.6119,1.6111,1.6119,136300000.0
2005-11-04 22:52:00,1.6117,1.6117,1.611,1.611,136300000.0
2005-11-04 22:54:00,1.6111,1.6112,1.611,1.6112,136300000.0
2005-11-04 22:55:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2005-11-04 22:56:00,1.6114,1.6116,1.6112,1.6114,136300000.0
2005-11-04 22:57:00,1.6113,1.6119,1.611,1.611,136300000.0
2005-11-04 22:58:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-11-04 22:59:00,1.6109,1.6109,1.6107,1.6108,136300000.0
2005-11-07 00:00:00,1.6115,1.6116,1.6113,1.6116,136300000.0
2005-11-07 00:01:00,1.6116,1.6117,1.6113,1.6113,136300000.0
2005-11-07 00:02:00,1.6112,1.6115,1.611,1.6115,136300000.0
2005-11-07 00:04:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2005-11-07 00:06:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2005-11-07 00:07:00,1.6115,1.6115,1.6112,1.6113,136300000.0
2005-11-07 00:08:00,1.6112,1.6113,1.6107,1.6108,136300000.0
2005-11-07 00:09:00,1.611,1.6111,1.611,1.6111,136300000.0
2005-11-07 00:10:00,1.6113,1.6113,1.6107,1.6109,136300000.0
2005-11-07 00:11:00,1.6109,1.6111,1.6106,1.6111,136300000.0
2005-11-07 00:12:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2005-11-07 00:13:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2005-11-07 00:14:00,1.6114,1.6117,1.6113,1.6115,136300000.0
2005-11-07 00:15:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-11-07 00:16:00,1.6114,1.6115,1.6109,1.6111,136300000.0
2005-11-07 00:17:00,1.611,1.6112,1.611,1.6111,136300000.0
2005-11-07 00:18:00,1.611,1.611,1.6108,1.6109,136300000.0
2005-11-07 00:19:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2005-11-07 00:20:00,1.6108,1.6109,1.6106,1.6109,136300000.0
2005-11-07 00:21:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-11-07 00:22:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-11-07 00:24:00,1.6111,1.6111,1.6108,1.6108,136300000.0
2005-11-07 00:25:00,1.611,1.611,1.6109,1.611,136300000.0
2005-11-07 00:26:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2005-11-07 00:28:00,1.6106,1.6108,1.6105,1.6107,136300000.0
2005-11-07 00:29:00,1.6108,1.6108,1.6105,1.6107,136300000.0
2005-11-07 00:30:00,1.6105,1.6109,1.6105,1.6109,136300000.0
2005-11-07 00:31:00,1.6108,1.611,1.6106,1.611,136300000.0
2005-11-07 00:32:00,1.6109,1.611,1.6104,1.6107,136300000.0
2005-11-07 00:33:00,1.6105,1.6109,1.6105,1.6107,136300000.0
2005-11-07 00:35:00,1.6109,1.6109,1.6103,1.6108,136300000.0
2005-11-07 00:36:00,1.6107,1.6108,1.6106,1.6106,136300000.0
2005-11-07 00:37:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-11-07 00:38:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2005-11-07 00:39:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2005-11-07 00:40:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2005-11-07 00:41:00,1.6104,1.6104,1.6102,1.6104,136300000.0
2005-11-07 00:42:00,1.6105,1.6107,1.6104,1.6104,136300000.0
2005-11-07 00:43:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2005-11-07 00:44:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2005-11-07 00:45:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2005-11-07 00:46:00,1.6102,1.6104,1.6101,1.6104,136300000.0
2005-11-07 00:47:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2005-11-07 00:48:00,1.6102,1.6102,1.61,1.61,136300000.0
2005-11-07 00:49:00,1.61,1.61,1.6099,1.6099,136300000.0
2005-11-07 00:50:00,1.61,1.6102,1.6098,1.61,136300000.0
2005-11-07 00:51:00,1.61,1.6101,1.6099,1.61,136300000.0
2005-11-07 00:52:00,1.6101,1.6102,1.61,1.61,136300000.0
2005-11-07 00:53:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-11-07 00:54:00,1.61,1.6101,1.61,1.6101,136300000.0
2005-11-07 00:55:00,1.61,1.6101,1.6099,1.6101,136300000.0
2005-11-07 00:56:00,1.61,1.6102,1.61,1.61,136300000.0
2005-11-07 00:57:00,1.6101,1.6101,1.6097,1.6097,136300000.0
2005-11-07 00:58:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2005-11-07 00:59:00,1.61,1.6101,1.6097,1.6099,136300000.0
2005-11-07 01:00:00,1.6097,1.6101,1.6097,1.6099,136300000.0
2005-11-07 01:01:00,1.61,1.61,1.6098,1.61,136300000.0
2005-11-07 01:02:00,1.6098,1.6102,1.6097,1.6101,136300000.0
2005-11-07 01:03:00,1.6102,1.6106,1.61,1.61,136300000.0
2005-11-07 01:04:00,1.6099,1.61,1.6096,1.6096,136300000.0
2005-11-07 01:05:00,1.6098,1.6102,1.6095,1.6096,136300000.0
2005-11-07 01:06:00,1.6095,1.6102,1.6094,1.6098,136300000.0
2005-11-07 01:07:00,1.6097,1.6098,1.6094,1.6098,136300000.0
2005-11-07 01:08:00,1.6097,1.6102,1.6096,1.61,136300000.0
2005-11-07 01:09:00,1.6101,1.6103,1.6098,1.6098,136300000.0
2005-11-07 01:10:00,1.61,1.61,1.6096,1.6097,136300000.0
2005-11-07 01:11:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2005-11-07 01:12:00,1.6094,1.6096,1.609,1.6093,136300000.0
2005-11-07 01:13:00,1.6094,1.6102,1.6092,1.6096,136300000.0
2005-11-07 01:14:00,1.6094,1.61,1.6094,1.6095,136300000.0
2005-11-07 01:15:00,1.6094,1.6096,1.6093,1.6095,136300000.0
2005-11-07 01:16:00,1.6096,1.6096,1.609,1.609,136300000.0
2005-11-07 01:17:00,1.6092,1.6094,1.6089,1.609,136300000.0
2005-11-07 01:18:00,1.6092,1.6094,1.6091,1.6093,136300000.0
2005-11-07 01:19:00,1.6094,1.6096,1.6091,1.6094,136300000.0
2005-11-07 01:20:00,1.6092,1.6096,1.6092,1.6092,136300000.0
2005-11-07 01:21:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-11-07 01:22:00,1.609,1.609,1.6085,1.6086,136300000.0
2005-11-07 01:23:00,1.6085,1.6088,1.6084,1.6086,136300000.0
2005-11-07 01:24:00,1.6085,1.6086,1.6078,1.6079,136300000.0
2005-11-07 01:25:00,1.6078,1.6083,1.6078,1.6083,136300000.0
2005-11-07 01:26:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2005-11-07 01:28:00,1.6085,1.6088,1.6085,1.6088,136300000.0
2005-11-07 01:29:00,1.6086,1.6091,1.6086,1.6091,136300000.0
2005-11-07 01:30:00,1.6085,1.6089,1.6085,1.6088,136300000.0
2005-11-07 01:31:00,1.6091,1.6103,1.6089,1.6102,136300000.0
2005-11-07 01:32:00,1.6101,1.6106,1.6101,1.6104,136300000.0
2005-11-07 01:33:00,1.6104,1.6104,1.61,1.6104,136300000.0
2005-11-07 01:34:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2005-11-07 01:35:00,1.6102,1.6108,1.6098,1.6106,136300000.0
2005-11-07 01:36:00,1.6104,1.6107,1.6102,1.6107,136300000.0
2005-11-07 01:37:00,1.6103,1.6107,1.61,1.6104,136300000.0
2005-11-07 01:38:00,1.6107,1.611,1.6105,1.6107,136300000.0
2005-11-07 01:39:00,1.6109,1.6113,1.6108,1.6109,136300000.0
2005-11-07 01:40:00,1.6111,1.6111,1.6108,1.6108,136300000.0
2005-11-07 01:41:00,1.611,1.6112,1.6108,1.6112,136300000.0
2005-11-07 01:42:00,1.6112,1.6116,1.6112,1.6113,136300000.0
2005-11-07 01:43:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-11-07 01:44:00,1.6113,1.6113,1.611,1.611,136300000.0
2005-11-07 01:45:00,1.6112,1.6112,1.611,1.6112,136300000.0
2005-11-07 01:46:00,1.6114,1.6115,1.6111,1.6115,136300000.0
2005-11-07 01:47:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2005-11-07 01:48:00,1.6115,1.6116,1.6113,1.6116,136300000.0
2005-11-07 01:49:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-11-07 01:50:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2005-11-07 01:51:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-11-07 01:52:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-11-07 01:53:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2005-11-07 01:54:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-11-07 01:55:00,1.6117,1.6118,1.6114,1.6114,136300000.0
2005-11-07 01:56:00,1.6112,1.6118,1.6112,1.6116,136300000.0
2005-11-07 01:57:00,1.6117,1.6119,1.6115,1.6119,136300000.0
2005-11-07 01:58:00,1.6118,1.612,1.6117,1.6119,136300000.0
2005-11-07 01:59:00,1.6118,1.6125,1.6118,1.6124,136300000.0
2005-11-07 02:00:00,1.6123,1.6123,1.6113,1.6119,136300000.0
2005-11-07 02:01:00,1.6118,1.6119,1.6114,1.6114,136300000.0
2005-11-07 02:02:00,1.6115,1.6116,1.6113,1.6114,136300000.0
2005-11-07 02:03:00,1.6115,1.6115,1.6106,1.6112,136300000.0
2005-11-07 02:04:00,1.6114,1.6116,1.6107,1.6112,136300000.0
2005-11-07 02:05:00,1.6113,1.6115,1.611,1.6114,136300000.0
2005-11-07 02:06:00,1.6113,1.6113,1.611,1.6112,136300000.0
2005-11-07 02:07:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2005-11-07 02:08:00,1.6109,1.611,1.6108,1.6109,136300000.0
2005-11-07 02:09:00,1.6111,1.6113,1.6105,1.6105,136300000.0
2005-11-07 02:10:00,1.6107,1.6111,1.6105,1.611,136300000.0
2005-11-07 02:11:00,1.6111,1.6112,1.6108,1.6109,136300000.0
2005-11-07 02:12:00,1.611,1.6111,1.6106,1.6109,136300000.0
2005-11-07 02:13:00,1.611,1.611,1.6101,1.6105,136300000.0
2005-11-07 02:14:00,1.6106,1.6113,1.6105,1.6112,136300000.0
2005-11-07 02:15:00,1.6115,1.6115,1.6105,1.6106,136300000.0
2005-11-07 02:17:00,1.6106,1.6106,1.6101,1.6103,136300000.0
2005-11-07 02:18:00,1.6102,1.6103,1.6095,1.6095,136300000.0
2005-11-07 02:19:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2005-11-07 02:20:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-11-07 02:21:00,1.6093,1.6095,1.6092,1.6094,136300000.0
2005-11-07 02:22:00,1.6092,1.6092,1.609,1.609,136300000.0
2005-11-07 02:23:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-11-07 02:24:00,1.6088,1.6093,1.6088,1.6093,136300000.0
2005-11-07 02:25:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2005-11-07 02:26:00,1.6095,1.6099,1.6095,1.6097,136300000.0
2005-11-07 02:27:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2005-11-07 02:28:00,1.6094,1.6097,1.6094,1.6095,136300000.0
2005-11-07 02:29:00,1.6096,1.61,1.6095,1.6096,136300000.0
2005-11-07 02:30:00,1.6097,1.6099,1.6093,1.6093,136300000.0
2005-11-07 02:31:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2005-11-07 02:32:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-11-07 02:33:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-11-07 02:34:00,1.6094,1.6096,1.6092,1.6096,136300000.0
2005-11-07 02:35:00,1.6097,1.6097,1.6092,1.6093,136300000.0
2005-11-07 02:36:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2005-11-07 02:37:00,1.609,1.6092,1.609,1.6091,136300000.0
2005-11-07 02:38:00,1.6092,1.6092,1.609,1.6091,136300000.0
2005-11-07 02:39:00,1.609,1.6092,1.609,1.609,136300000.0
2005-11-07 02:40:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2005-11-07 02:41:00,1.6089,1.6093,1.6089,1.6092,136300000.0
2005-11-07 02:42:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-11-07 02:43:00,1.6094,1.6094,1.6092,1.6094,136300000.0
2005-11-07 02:44:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2005-11-07 02:45:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2005-11-07 02:46:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-11-07 02:47:00,1.6093,1.6094,1.6088,1.6091,136300000.0
2005-11-07 02:48:00,1.6092,1.6092,1.6085,1.6085,136300000.0
2005-11-07 02:49:00,1.6086,1.6095,1.6085,1.6086,136300000.0
2005-11-07 02:50:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2005-11-07 02:51:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-11-07 02:53:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2005-11-07 02:54:00,1.6085,1.6086,1.6083,1.6086,136300000.0
2005-11-07 02:55:00,1.6085,1.6086,1.6084,1.6085,136300000.0
2005-11-07 02:56:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2005-11-07 02:57:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-11-07 02:58:00,1.6087,1.6087,1.6085,1.6085,136300000.0
2005-11-07 02:59:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-11-07 03:00:00,1.6082,1.6085,1.6082,1.6085,136300000.0
2005-11-07 03:01:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2005-11-07 03:02:00,1.6087,1.6089,1.6086,1.6086,136300000.0
2005-11-07 03:03:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2005-11-07 03:04:00,1.6092,1.6093,1.609,1.609,136300000.0
2005-11-07 03:05:00,1.609,1.6092,1.609,1.6091,136300000.0
2005-11-07 03:06:00,1.609,1.609,1.6089,1.6089,136300000.0
2005-11-07 03:07:00,1.6091,1.6093,1.609,1.6093,136300000.0
2005-11-07 03:08:00,1.6091,1.6091,1.609,1.609,136300000.0
2005-11-07 03:09:00,1.6091,1.6094,1.6089,1.6094,136300000.0
2005-11-07 03:10:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-11-07 03:12:00,1.6097,1.6097,1.6095,1.6097,136300000.0
2005-11-07 03:13:00,1.6095,1.6097,1.6093,1.6093,136300000.0
2005-11-07 03:14:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2005-11-07 03:15:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-11-07 03:16:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-11-07 03:17:00,1.6094,1.6097,1.6094,1.6096,136300000.0
2005-11-07 03:18:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-11-07 03:19:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-11-07 03:20:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-11-07 03:21:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-11-07 03:22:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-11-07 03:23:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2005-11-07 03:24:00,1.6098,1.6098,1.6096,1.6097,136300000.0
2005-11-07 03:25:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2005-11-07 03:28:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2005-11-07 03:30:00,1.6098,1.61,1.6098,1.61,136300000.0
2005-11-07 03:31:00,1.6099,1.61,1.6099,1.61,136300000.0
2005-11-07 03:32:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-11-07 03:33:00,1.61,1.6101,1.61,1.6101,136300000.0
2005-11-07 03:34:00,1.61,1.61,1.61,1.61,136300000.0
2005-11-07 03:35:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-11-07 03:36:00,1.61,1.61,1.6099,1.6099,136300000.0
2005-11-07 03:37:00,1.61,1.61,1.61,1.61,136300000.0
2005-11-07 03:38:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-11-07 03:39:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2005-11-07 03:40:00,1.61,1.6101,1.61,1.6101,136300000.0
2005-11-07 03:41:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-11-07 03:44:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2005-11-07 03:45:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2005-11-07 03:46:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2005-11-07 03:48:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-11-07 03:49:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2005-11-07 03:51:00,1.6098,1.61,1.6098,1.61,136300000.0
2005-11-07 03:52:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-11-07 03:54:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2005-11-07 03:55:00,1.6102,1.6102,1.6098,1.6099,136300000.0
2005-11-07 03:57:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-11-07 03:58:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2005-11-07 04:00:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-11-07 04:01:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2005-11-07 04:02:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-11-07 04:03:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2005-11-07 04:04:00,1.6105,1.6107,1.6104,1.6105,136300000.0
2005-11-07 04:05:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2005-11-07 04:06:00,1.6106,1.6107,1.6105,1.6107,136300000.0
2005-11-07 04:07:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-11-07 04:08:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2005-11-07 04:09:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2005-11-07 04:10:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-11-07 04:11:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-11-07 04:12:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-11-07 04:13:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2005-11-07 04:14:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-11-07 04:16:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-11-07 04:17:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2005-11-07 04:19:00,1.6106,1.6106,1.6105,1.6106,136300000.0
2005-11-07 04:24:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2005-11-07 04:25:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-11-07 04:26:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-11-07 04:27:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-11-07 04:29:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2005-11-07 04:30:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2005-11-07 04:33:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-11-07 04:36:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2005-11-07 04:37:00,1.6108,1.611,1.6108,1.611,136300000.0
2005-11-07 04:38:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-11-07 04:39:00,1.611,1.6112,1.6109,1.6111,136300000.0
2005-11-07 04:41:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-11-07 04:42:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-11-07 04:43:00,1.6113,1.6113,1.6109,1.6111,136300000.0
2005-11-07 04:44:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-11-07 04:45:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2005-11-07 04:46:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-11-07 04:48:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-11-07 04:49:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2005-11-07 04:50:00,1.6109,1.6113,1.6109,1.6112,136300000.0
2005-11-07 04:51:00,1.6108,1.6111,1.6107,1.6111,136300000.0
2005-11-07 04:52:00,1.6109,1.6111,1.6108,1.611,136300000.0
2005-11-07 04:53:00,1.6111,1.6112,1.6111,1.6111,136300000.0
2005-11-07 04:54:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-11-07 04:56:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2005-11-07 04:57:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-11-07 04:58:00,1.6116,1.6121,1.6116,1.6121,136300000.0
2005-11-07 04:59:00,1.612,1.612,1.6115,1.6115,136300000.0
2005-11-07 05:00:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2005-11-07 05:01:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2005-11-07 05:02:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2005-11-07 05:03:00,1.6115,1.6117,1.6114,1.6116,136300000.0
2005-11-07 05:04:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2005-11-07 05:05:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-11-07 05:06:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2005-11-07 05:07:00,1.6113,1.6117,1.6113,1.6117,136300000.0
2005-11-07 05:08:00,1.6116,1.6116,1.6111,1.6111,136300000.0
2005-11-07 05:09:00,1.6112,1.6113,1.6109,1.6111,136300000.0
2005-11-07 05:10:00,1.611,1.6111,1.611,1.6111,136300000.0
2005-11-07 05:12:00,1.611,1.6111,1.611,1.6111,136300000.0
2005-11-07 05:13:00,1.611,1.6111,1.611,1.6111,136300000.0
2005-11-07 05:14:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-11-07 05:15:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2005-11-07 05:17:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2005-11-07 05:18:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2005-11-07 05:19:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2005-11-07 05:22:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-11-07 05:23:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-11-07 05:24:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2005-11-07 05:25:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2005-11-07 05:26:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2005-11-07 05:28:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2005-11-07 05:30:00,1.6115,1.6115,1.611,1.611,136300000.0
2005-11-07 05:31:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2005-11-07 05:32:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-11-07 05:34:00,1.6111,1.6111,1.611,1.611,136300000.0
2005-11-07 05:35:00,1.6112,1.6113,1.611,1.6111,136300000.0
2005-11-07 05:36:00,1.611,1.6111,1.611,1.611,136300000.0
2005-11-07 05:37:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-11-07 05:38:00,1.6111,1.6113,1.6111,1.6112,136300000.0
2005-11-07 05:39:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2005-11-07 05:40:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-11-07 05:41:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2005-11-07 05:42:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2005-11-07 05:43:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2005-11-07 05:44:00,1.6115,1.6116,1.6113,1.6114,136300000.0
2005-11-07 05:45:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-11-07 05:46:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-11-07 05:47:00,1.6117,1.6117,1.6113,1.6114,136300000.0
2005-11-07 05:48:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2005-11-07 05:49:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2005-11-07 05:50:00,1.6116,1.6117,1.6114,1.6117,136300000.0
2005-11-07 05:51:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-11-07 05:52:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2005-11-07 05:53:00,1.6112,1.6112,1.611,1.6111,136300000.0
2005-11-07 05:54:00,1.611,1.611,1.6109,1.611,136300000.0
2005-11-07 05:55:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2005-11-07 05:56:00,1.6111,1.6111,1.611,1.611,136300000.0
2005-11-07 05:57:00,1.6111,1.6112,1.611,1.611,136300000.0
2005-11-07 05:58:00,1.6111,1.6112,1.611,1.611,136300000.0
2005-11-07 05:59:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2005-11-07 06:00:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-11-07 06:02:00,1.6115,1.6115,1.6112,1.6113,136300000.0
2005-11-07 06:03:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-11-07 06:04:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-11-07 06:05:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-11-07 06:07:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-11-07 06:09:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2005-11-07 06:11:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2005-11-07 06:12:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2005-11-07 06:13:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-11-07 06:14:00,1.6111,1.6111,1.611,1.6111,136300000.0
2005-11-07 06:16:00,1.611,1.6113,1.611,1.6111,136300000.0
2005-11-07 06:17:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-11-07 06:18:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2005-11-07 06:19:00,1.6112,1.6112,1.6111,1.6112,136300000.0
2005-11-07 06:20:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2005-11-07 06:21:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2005-11-07 06:22:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-11-07 06:23:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2005-11-07 06:24:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2005-11-07 06:25:00,1.6111,1.6111,1.611,1.611,136300000.0
2005-11-07 06:26:00,1.6112,1.6114,1.6111,1.6113,136300000.0
2005-11-07 06:27:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-11-07 06:28:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-11-07 06:29:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-11-07 06:31:00,1.6111,1.6111,1.6108,1.6108,136300000.0
2005-11-07 06:33:00,1.611,1.611,1.611,1.611,136300000.0
2005-11-07 06:35:00,1.6104,1.6104,1.61,1.6102,136300000.0
2005-11-07 06:36:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-11-07 06:37:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2005-11-07 06:38:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2005-11-07 06:39:00,1.6102,1.6102,1.61,1.6102,136300000.0
2005-11-07 06:42:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-11-07 06:43:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2005-11-07 06:44:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2005-11-07 06:46:00,1.6101,1.6101,1.61,1.6101,136300000.0
2005-11-07 06:47:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2005-11-07 06:49:00,1.6104,1.6107,1.6104,1.6104,136300000.0
2005-11-07 06:50:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2005-11-07 06:51:00,1.6101,1.6101,1.61,1.61,136300000.0
2005-11-07 06:52:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2005-11-07 06:53:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2005-11-07 06:55:00,1.6103,1.6103,1.61,1.61,136300000.0
2005-11-07 06:56:00,1.6099,1.6101,1.6099,1.6099,136300000.0
2005-11-07 06:57:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-11-07 06:58:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2005-11-07 06:59:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-11-07 07:00:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-11-07 07:01:00,1.6097,1.61,1.6096,1.6099,136300000.0
2005-11-07 07:02:00,1.6098,1.61,1.6097,1.6099,136300000.0
2005-11-07 07:03:00,1.6099,1.61,1.6097,1.6098,136300000.0
2005-11-07 07:05:00,1.61,1.61,1.6098,1.6098,136300000.0
2005-11-07 07:06:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2005-11-07 07:07:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2005-11-07 07:08:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-11-07 07:09:00,1.61,1.6101,1.61,1.61,136300000.0
2005-11-07 07:10:00,1.6101,1.6101,1.6094,1.6094,136300000.0
2005-11-07 07:11:00,1.6093,1.6097,1.6093,1.6096,136300000.0
2005-11-07 07:12:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-11-07 07:13:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-11-07 07:16:00,1.6095,1.6098,1.6094,1.6098,136300000.0
2005-11-07 07:17:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-11-07 07:18:00,1.6095,1.6097,1.6094,1.6095,136300000.0
2005-11-07 07:19:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-11-07 07:20:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-11-07 07:21:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-11-07 07:22:00,1.6097,1.6099,1.6097,1.6098,136300000.0
2005-11-07 07:23:00,1.6097,1.6097,1.6096,1.6096,136300000.0
2005-11-07 07:24:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2005-11-07 07:25:00,1.6098,1.6098,1.6097,1.6098,136300000.0
2005-11-07 07:26:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-11-07 07:27:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2005-11-07 07:28:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2005-11-07 07:29:00,1.6094,1.6094,1.6089,1.6089,136300000.0
2005-11-07 07:30:00,1.6088,1.609,1.6086,1.6086,136300000.0
2005-11-07 07:31:00,1.6087,1.609,1.6086,1.6089,136300000.0
2005-11-07 07:32:00,1.6088,1.6092,1.6088,1.6092,136300000.0
2005-11-07 07:33:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2005-11-07 07:35:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-11-07 07:36:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-11-07 07:37:00,1.6091,1.6093,1.609,1.6093,136300000.0
2005-11-07 07:38:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-11-07 07:39:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2005-11-07 07:40:00,1.6099,1.61,1.6096,1.6096,136300000.0
2005-11-07 07:41:00,1.6099,1.6101,1.6096,1.61,136300000.0
2005-11-07 07:42:00,1.6097,1.6097,1.6095,1.6095,136300000.0
2005-11-07 07:43:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-11-07 07:44:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-11-07 07:45:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-11-07 07:46:00,1.6094,1.6096,1.6092,1.6092,136300000.0
2005-11-07 07:47:00,1.6093,1.6093,1.6089,1.6089,136300000.0
2005-11-07 07:48:00,1.609,1.6092,1.609,1.6092,136300000.0
2005-11-07 07:49:00,1.6093,1.6097,1.6089,1.6089,136300000.0
2005-11-07 07:50:00,1.6088,1.609,1.6088,1.609,136300000.0
2005-11-07 07:51:00,1.6088,1.609,1.6087,1.609,136300000.0
2005-11-07 07:52:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-11-07 07:53:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-11-07 07:54:00,1.6092,1.6094,1.6092,1.6093,136300000.0
2005-11-07 07:55:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2005-11-07 07:56:00,1.6091,1.6096,1.6091,1.6093,136300000.0
2005-11-07 07:57:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-11-07 07:58:00,1.6095,1.6098,1.6095,1.6095,136300000.0
2005-11-07 07:59:00,1.6093,1.6097,1.6092,1.6097,136300000.0
2005-11-07 08:00:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2005-11-07 08:01:00,1.6098,1.6099,1.6097,1.6098,136300000.0
2005-11-07 08:02:00,1.6099,1.6102,1.6099,1.6101,136300000.0
2005-11-07 08:03:00,1.6102,1.6102,1.61,1.6101,136300000.0
2005-11-07 08:04:00,1.61,1.6102,1.6097,1.6097,136300000.0
2005-11-07 08:05:00,1.6098,1.6099,1.6097,1.6099,136300000.0
2005-11-07 08:06:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-11-07 08:07:00,1.6097,1.6097,1.6093,1.6094,136300000.0
2005-11-07 08:08:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-11-07 08:09:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2005-11-07 08:10:00,1.6097,1.6099,1.6096,1.6096,136300000.0
2005-11-07 08:11:00,1.6097,1.6097,1.6095,1.6096,136300000.0
2005-11-07 08:12:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-11-07 08:13:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-11-07 08:14:00,1.6099,1.6102,1.6099,1.61,136300000.0
2005-11-07 08:15:00,1.6099,1.6099,1.6094,1.6094,136300000.0
2005-11-07 08:16:00,1.6095,1.6096,1.6089,1.6089,136300000.0
2005-11-07 08:17:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-11-07 08:18:00,1.609,1.609,1.6086,1.6088,136300000.0
2005-11-07 08:19:00,1.6089,1.6089,1.6082,1.6086,136300000.0
2005-11-07 08:20:00,1.6085,1.6091,1.6085,1.609,136300000.0
2005-11-07 08:21:00,1.609,1.609,1.6087,1.6089,136300000.0
2005-11-07 08:22:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-11-07 08:23:00,1.609,1.6093,1.6089,1.6089,136300000.0
2005-11-07 08:24:00,1.609,1.609,1.6082,1.6087,136300000.0
2005-11-07 08:25:00,1.6086,1.609,1.6085,1.6087,136300000.0
2005-11-07 08:26:00,1.6088,1.6092,1.6087,1.6091,136300000.0
2005-11-07 08:27:00,1.609,1.6094,1.6089,1.6092,136300000.0
2005-11-07 08:28:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-11-07 08:29:00,1.609,1.6093,1.609,1.6093,136300000.0
2005-11-07 08:30:00,1.6091,1.6094,1.609,1.6094,136300000.0
2005-11-07 08:31:00,1.6093,1.6095,1.6093,1.6093,136300000.0
2005-11-07 08:32:00,1.6093,1.6094,1.6088,1.6088,136300000.0
2005-11-07 08:33:00,1.6089,1.6095,1.6089,1.6095,136300000.0
2005-11-07 08:34:00,1.6094,1.6099,1.6094,1.6096,136300000.0
2005-11-07 08:35:00,1.6096,1.6098,1.6094,1.6094,136300000.0
2005-11-07 08:36:00,1.6096,1.61,1.6094,1.6099,136300000.0
2005-11-07 08:37:00,1.6097,1.6099,1.6096,1.6098,136300000.0
2005-11-07 08:38:00,1.61,1.6105,1.609,1.6095,136300000.0
2005-11-07 08:39:00,1.6096,1.6098,1.609,1.6091,136300000.0
2005-11-07 08:40:00,1.6091,1.6097,1.6086,1.609,136300000.0
2005-11-07 08:41:00,1.6091,1.6095,1.6088,1.6088,136300000.0
2005-11-07 08:42:00,1.6089,1.6094,1.6089,1.6092,136300000.0
2005-11-07 08:43:00,1.609,1.6091,1.6087,1.609,136300000.0
2005-11-07 08:44:00,1.6092,1.6094,1.6089,1.6091,136300000.0
2005-11-07 08:45:00,1.6089,1.609,1.6087,1.6087,136300000.0
2005-11-07 08:46:00,1.6086,1.6093,1.6086,1.6093,136300000.0
2005-11-07 08:47:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-11-07 08:48:00,1.6086,1.6091,1.6085,1.609,136300000.0
2005-11-07 08:49:00,1.6089,1.6091,1.6087,1.6088,136300000.0
2005-11-07 08:50:00,1.609,1.609,1.6085,1.6087,136300000.0
2005-11-07 08:51:00,1.6086,1.6089,1.6084,1.6085,136300000.0
2005-11-07 08:52:00,1.6086,1.609,1.6086,1.6088,136300000.0
2005-11-07 08:53:00,1.6088,1.6089,1.6083,1.6088,136300000.0
2005-11-07 08:54:00,1.6086,1.6091,1.6084,1.6089,136300000.0
2005-11-07 08:55:00,1.609,1.609,1.6083,1.6084,136300000.0
2005-11-07 08:56:00,1.6085,1.6096,1.6085,1.6092,136300000.0
2005-11-07 08:57:00,1.6093,1.6094,1.609,1.609,136300000.0
2005-11-07 08:58:00,1.6091,1.6091,1.609,1.609,136300000.0
2005-11-07 08:59:00,1.6089,1.609,1.6089,1.6089,136300000.0
2005-11-07 09:00:00,1.6091,1.6097,1.609,1.6096,136300000.0
2005-11-07 09:01:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-11-07 09:02:00,1.6093,1.6095,1.6092,1.6095,136300000.0
2005-11-07 09:03:00,1.6095,1.6098,1.6093,1.6097,136300000.0
2005-11-07 09:04:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2005-11-07 09:05:00,1.6096,1.61,1.6095,1.6095,136300000.0
2005-11-07 09:06:00,1.6098,1.61,1.6095,1.6098,136300000.0
2005-11-07 09:07:00,1.6101,1.6102,1.6096,1.6099,136300000.0
2005-11-07 09:08:00,1.6098,1.6099,1.6093,1.6095,136300000.0
2005-11-07 09:09:00,1.6097,1.6099,1.6095,1.6095,136300000.0
2005-11-07 09:10:00,1.6097,1.6097,1.6096,1.6096,136300000.0
2005-11-07 09:11:00,1.6097,1.6101,1.6095,1.6098,136300000.0
2005-11-07 09:12:00,1.6097,1.6101,1.6096,1.6101,136300000.0
2005-11-07 09:13:00,1.6102,1.6102,1.6098,1.6102,136300000.0
2005-11-07 09:14:00,1.6103,1.6106,1.61,1.6102,136300000.0
2005-11-07 09:15:00,1.6104,1.6109,1.6102,1.6104,136300000.0
2005-11-07 09:16:00,1.6105,1.6114,1.6105,1.6111,136300000.0
2005-11-07 09:17:00,1.611,1.6111,1.6106,1.611,136300000.0
2005-11-07 09:18:00,1.6108,1.6108,1.6102,1.6106,136300000.0
2005-11-07 09:19:00,1.6108,1.6108,1.6101,1.6107,136300000.0
2005-11-07 09:20:00,1.6106,1.6111,1.6104,1.6104,136300000.0
2005-11-07 09:21:00,1.6103,1.611,1.6103,1.6109,136300000.0
2005-11-07 09:22:00,1.611,1.6113,1.6106,1.611,136300000.0
2005-11-07 09:23:00,1.6109,1.6115,1.6104,1.6114,136300000.0
2005-11-07 09:24:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2005-11-07 09:25:00,1.6108,1.6115,1.6108,1.6115,136300000.0
2005-11-07 09:26:00,1.6113,1.6115,1.6111,1.6112,136300000.0
2005-11-07 09:27:00,1.6112,1.6114,1.6111,1.6112,136300000.0
2005-11-07 09:28:00,1.6112,1.6117,1.611,1.6116,136300000.0
2005-11-07 09:29:00,1.6114,1.6114,1.6108,1.6109,136300000.0
2005-11-07 09:30:00,1.611,1.611,1.6102,1.6104,136300000.0
2005-11-07 09:31:00,1.6105,1.6106,1.6104,1.6104,136300000.0
2005-11-07 09:32:00,1.6105,1.6106,1.61,1.6101,136300000.0
2005-11-07 09:33:00,1.6098,1.6099,1.6097,1.6099,136300000.0
2005-11-07 09:34:00,1.61,1.6102,1.61,1.6102,136300000.0
2005-11-07 09:35:00,1.6101,1.6104,1.61,1.6103,136300000.0
2005-11-07 09:36:00,1.6102,1.6102,1.6095,1.6098,136300000.0
2005-11-07 09:37:00,1.6096,1.6102,1.6095,1.6102,136300000.0
2005-11-07 09:38:00,1.6099,1.6102,1.6093,1.6097,136300000.0
2005-11-07 09:39:00,1.6098,1.6098,1.6092,1.6093,136300000.0
2005-11-07 09:40:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-11-07 09:41:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-11-07 09:42:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2005-11-07 09:43:00,1.6095,1.6098,1.6092,1.6095,136300000.0
2005-11-07 09:44:00,1.6094,1.6098,1.6094,1.6094,136300000.0
2005-11-07 09:45:00,1.6094,1.6097,1.6094,1.6097,136300000.0
2005-11-07 09:46:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-11-07 09:47:00,1.6099,1.6101,1.6099,1.61,136300000.0
2005-11-07 09:48:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2005-11-07 09:49:00,1.6105,1.6109,1.6105,1.6105,136300000.0
2005-11-07 09:50:00,1.6107,1.6107,1.6102,1.6102,136300000.0
2005-11-07 09:51:00,1.6096,1.61,1.6096,1.6099,136300000.0
2005-11-07 09:52:00,1.6098,1.61,1.6095,1.6096,136300000.0
2005-11-07 09:53:00,1.6096,1.6102,1.6096,1.6101,136300000.0
2005-11-07 09:54:00,1.6102,1.6102,1.61,1.6101,136300000.0
2005-11-07 09:55:00,1.6099,1.61,1.6095,1.6095,136300000.0
2005-11-07 09:56:00,1.61,1.6103,1.6098,1.6102,136300000.0
2005-11-07 09:57:00,1.61,1.6103,1.6098,1.6101,136300000.0
2005-11-07 09:58:00,1.6102,1.6102,1.6098,1.61,136300000.0
2005-11-07 09:59:00,1.6096,1.6104,1.6096,1.6104,136300000.0
2005-11-07 10:00:00,1.6105,1.6107,1.6098,1.6103,136300000.0
2005-11-07 10:01:00,1.6104,1.6106,1.6102,1.6102,136300000.0
2005-11-07 10:02:00,1.6102,1.6104,1.61,1.6104,136300000.0
2005-11-07 10:03:00,1.6102,1.6102,1.6099,1.6102,136300000.0
2005-11-07 10:04:00,1.6104,1.6104,1.6096,1.6098,136300000.0
2005-11-07 10:05:00,1.6101,1.6102,1.61,1.6102,136300000.0
2005-11-07 10:06:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2005-11-07 10:07:00,1.6102,1.6107,1.6102,1.6103,136300000.0
2005-11-07 10:08:00,1.6104,1.6108,1.6102,1.6107,136300000.0
2005-11-07 10:09:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2005-11-07 10:10:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-11-07 10:11:00,1.6109,1.6114,1.6109,1.6112,136300000.0
2005-11-07 10:12:00,1.611,1.6118,1.6109,1.6111,136300000.0
2005-11-07 10:13:00,1.6112,1.6114,1.6109,1.6112,136300000.0
2005-11-07 10:14:00,1.6112,1.6117,1.6112,1.6112,136300000.0
2005-11-07 10:15:00,1.611,1.6114,1.6107,1.6108,136300000.0
2005-11-07 10:16:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2005-11-07 10:17:00,1.6116,1.6118,1.6113,1.6115,136300000.0
2005-11-07 10:18:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-11-07 10:19:00,1.6116,1.6118,1.6112,1.6114,136300000.0
2005-11-07 10:20:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2005-11-07 10:21:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2005-11-07 10:22:00,1.6117,1.6118,1.6114,1.6116,136300000.0
2005-11-07 10:23:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-11-07 10:24:00,1.6119,1.6123,1.6119,1.6122,136300000.0
2005-11-07 10:25:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-11-07 10:30:00,1.6119,1.612,1.6118,1.6118,136300000.0
2005-11-07 10:31:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2005-11-07 10:32:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2005-11-07 10:33:00,1.6114,1.6119,1.6114,1.6116,136300000.0
2005-11-07 10:34:00,1.6116,1.6118,1.6114,1.6115,136300000.0
2005-11-07 10:35:00,1.6116,1.6118,1.6111,1.6116,136300000.0
2005-11-07 10:36:00,1.6115,1.6118,1.6113,1.6116,136300000.0
2005-11-07 10:37:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2005-11-07 10:38:00,1.612,1.612,1.6116,1.6118,136300000.0
2005-11-07 10:39:00,1.6113,1.6117,1.6113,1.6116,136300000.0
2005-11-07 10:40:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2005-11-07 10:41:00,1.6116,1.6118,1.6114,1.6115,136300000.0
2005-11-07 10:42:00,1.6114,1.6115,1.6111,1.6113,136300000.0
2005-11-07 10:43:00,1.6112,1.6114,1.611,1.611,136300000.0
2005-11-07 10:44:00,1.6111,1.6115,1.6109,1.6109,136300000.0
2005-11-07 10:45:00,1.6108,1.611,1.6108,1.6109,136300000.0
2005-11-07 10:46:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-11-07 10:47:00,1.6109,1.6112,1.6107,1.6107,136300000.0
2005-11-07 10:48:00,1.6108,1.6114,1.6108,1.6114,136300000.0
2005-11-07 10:49:00,1.6112,1.6113,1.611,1.6111,136300000.0
2005-11-07 10:50:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2005-11-07 10:51:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-11-07 10:52:00,1.6114,1.6115,1.6111,1.6115,136300000.0
2005-11-07 10:53:00,1.6112,1.6116,1.6112,1.6115,136300000.0
2005-11-07 10:54:00,1.6116,1.6118,1.6115,1.6115,136300000.0
2005-11-07 10:55:00,1.6117,1.6117,1.6114,1.6115,136300000.0
2005-11-07 10:56:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2005-11-07 10:57:00,1.6115,1.6121,1.6114,1.612,136300000.0
2005-11-07 10:58:00,1.6121,1.6124,1.612,1.6121,136300000.0
2005-11-07 10:59:00,1.6122,1.6137,1.6122,1.6137,136300000.0
2005-11-07 11:00:00,1.6135,1.614,1.6127,1.6129,136300000.0
2005-11-07 11:01:00,1.6131,1.6132,1.6127,1.613,136300000.0
2005-11-07 11:02:00,1.6132,1.6134,1.613,1.6133,136300000.0
2005-11-07 11:03:00,1.6132,1.6136,1.6129,1.613,136300000.0
2005-11-07 11:04:00,1.613,1.6132,1.613,1.613,136300000.0
2005-11-07 11:05:00,1.6131,1.6132,1.6125,1.6132,136300000.0
2005-11-07 11:06:00,1.6133,1.6135,1.613,1.6132,136300000.0
2005-11-07 11:07:00,1.6133,1.6135,1.613,1.6133,136300000.0
2005-11-07 11:08:00,1.6132,1.6133,1.6127,1.6132,136300000.0
2005-11-07 11:09:00,1.6133,1.6134,1.6127,1.6129,136300000.0
2005-11-07 11:10:00,1.613,1.6132,1.6128,1.6131,136300000.0
2005-11-07 11:11:00,1.613,1.6137,1.613,1.6137,136300000.0
2005-11-07 11:12:00,1.6135,1.6137,1.6133,1.6136,136300000.0
2005-11-07 11:13:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-11-07 11:14:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2005-11-07 11:15:00,1.6137,1.6142,1.6137,1.614,136300000.0
2005-11-07 11:16:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2005-11-07 11:17:00,1.6136,1.6136,1.6133,1.6135,136300000.0
2005-11-07 11:18:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-11-07 11:19:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2005-11-07 11:20:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2005-11-07 11:21:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2005-11-07 11:22:00,1.6135,1.6137,1.6131,1.6131,136300000.0
2005-11-07 11:23:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2005-11-07 11:24:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2005-11-07 11:25:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2005-11-07 11:26:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-11-07 11:27:00,1.6131,1.6131,1.6128,1.6128,136300000.0
2005-11-07 11:28:00,1.613,1.613,1.6125,1.6127,136300000.0
2005-11-07 11:29:00,1.6127,1.6128,1.6125,1.6127,136300000.0
2005-11-07 11:30:00,1.6127,1.613,1.6125,1.6125,136300000.0
2005-11-07 11:31:00,1.6126,1.6132,1.6125,1.6131,136300000.0
2005-11-07 11:32:00,1.6129,1.6134,1.6129,1.613,136300000.0
2005-11-07 11:33:00,1.6132,1.6132,1.613,1.613,136300000.0
2005-11-07 11:34:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-11-07 11:36:00,1.6135,1.6139,1.6135,1.6136,136300000.0
2005-11-07 11:37:00,1.6134,1.6136,1.6132,1.6132,136300000.0
2005-11-07 11:38:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2005-11-07 11:39:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-11-07 11:40:00,1.6128,1.6129,1.6124,1.6125,136300000.0
2005-11-07 11:41:00,1.6125,1.6125,1.612,1.6122,136300000.0
2005-11-07 11:44:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-11-07 11:45:00,1.6125,1.6125,1.6123,1.6125,136300000.0
2005-11-07 11:46:00,1.6125,1.6126,1.6123,1.6123,136300000.0
2005-11-07 11:48:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2005-11-07 11:49:00,1.6127,1.6128,1.6126,1.6126,136300000.0
2005-11-07 11:51:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-11-07 11:52:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2005-11-07 11:53:00,1.6126,1.6131,1.6125,1.6126,136300000.0
2005-11-07 11:54:00,1.6128,1.613,1.6126,1.6129,136300000.0
2005-11-07 11:55:00,1.6129,1.6132,1.6125,1.6129,136300000.0
2005-11-07 11:56:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-11-07 11:57:00,1.6125,1.6129,1.6125,1.6128,136300000.0
2005-11-07 11:58:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-11-07 11:59:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2005-11-07 12:00:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2005-11-07 12:01:00,1.613,1.6131,1.6128,1.6129,136300000.0
2005-11-07 12:02:00,1.6129,1.6129,1.6128,1.6129,136300000.0
2005-11-07 12:03:00,1.6128,1.613,1.6128,1.6128,136300000.0
2005-11-07 12:04:00,1.6128,1.6128,1.6126,1.6126,136300000.0
2005-11-07 12:05:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2005-11-07 12:07:00,1.6128,1.6128,1.6124,1.6125,136300000.0
2005-11-07 12:08:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-11-07 12:09:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2005-11-07 12:10:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2005-11-07 12:13:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2005-11-07 12:16:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-11-07 12:17:00,1.612,1.6123,1.612,1.6123,136300000.0
2005-11-07 12:18:00,1.6123,1.6123,1.612,1.6121,136300000.0
2005-11-07 12:19:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-11-07 12:20:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-11-07 12:21:00,1.6121,1.6125,1.6121,1.6122,136300000.0
2005-11-07 12:22:00,1.6121,1.6126,1.6121,1.6126,136300000.0
2005-11-07 12:23:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-11-07 12:24:00,1.6123,1.6125,1.6121,1.6125,136300000.0
2005-11-07 12:25:00,1.6125,1.6125,1.6114,1.6115,136300000.0
2005-11-07 12:26:00,1.6115,1.6119,1.6115,1.6118,136300000.0
2005-11-07 12:27:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2005-11-07 12:28:00,1.612,1.6121,1.6116,1.6118,136300000.0
2005-11-07 12:29:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-11-07 12:30:00,1.6118,1.612,1.6117,1.6117,136300000.0
2005-11-07 12:31:00,1.6118,1.6124,1.6118,1.612,136300000.0
2005-11-07 12:32:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2005-11-07 12:33:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-11-07 12:34:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-11-07 12:35:00,1.6118,1.612,1.6118,1.6119,136300000.0
2005-11-07 12:36:00,1.612,1.612,1.6119,1.6119,136300000.0
2005-11-07 12:37:00,1.6118,1.612,1.6118,1.6119,136300000.0
2005-11-07 12:38:00,1.6119,1.6119,1.6115,1.6115,136300000.0
2005-11-07 12:39:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2005-11-07 12:40:00,1.6117,1.6119,1.6115,1.6118,136300000.0
2005-11-07 12:41:00,1.6118,1.612,1.6118,1.6119,136300000.0
2005-11-07 12:42:00,1.612,1.612,1.6119,1.6119,136300000.0
2005-11-07 12:43:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-11-07 12:44:00,1.612,1.6122,1.612,1.6122,136300000.0
2005-11-07 12:45:00,1.6123,1.6123,1.612,1.612,136300000.0
2005-11-07 12:46:00,1.6121,1.6121,1.612,1.612,136300000.0
2005-11-07 12:47:00,1.6119,1.612,1.6118,1.6119,136300000.0
2005-11-07 12:48:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-11-07 12:49:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2005-11-07 12:50:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-11-07 12:51:00,1.612,1.6121,1.6119,1.6121,136300000.0
2005-11-07 12:52:00,1.6122,1.6123,1.6121,1.6123,136300000.0
2005-11-07 12:53:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-11-07 12:54:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2005-11-07 12:55:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-11-07 12:56:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-11-07 12:57:00,1.612,1.612,1.6117,1.6119,136300000.0
2005-11-07 12:58:00,1.612,1.612,1.6119,1.612,136300000.0
2005-11-07 12:59:00,1.6121,1.6121,1.6117,1.6118,136300000.0
2005-11-07 13:00:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2005-11-07 13:01:00,1.6121,1.6123,1.6119,1.6121,136300000.0
2005-11-07 13:02:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2005-11-07 13:03:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2005-11-07 13:04:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2005-11-07 13:05:00,1.6116,1.6119,1.6116,1.6116,136300000.0
2005-11-07 13:06:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-11-07 13:07:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-11-07 13:08:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2005-11-07 13:09:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2005-11-07 13:10:00,1.6111,1.6116,1.6109,1.6116,136300000.0
2005-11-07 13:11:00,1.6117,1.6118,1.6113,1.6115,136300000.0
2005-11-07 13:12:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-11-07 13:13:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2005-11-07 13:14:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2005-11-07 13:15:00,1.6117,1.612,1.6114,1.6118,136300000.0
2005-11-07 13:16:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2005-11-07 13:17:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2005-11-07 13:18:00,1.612,1.6124,1.6119,1.6119,136300000.0
2005-11-07 13:19:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-11-07 13:20:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-11-07 13:21:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-11-07 13:22:00,1.6122,1.6123,1.6119,1.6122,136300000.0
2005-11-07 13:23:00,1.6123,1.6124,1.6121,1.6124,136300000.0
2005-11-07 13:24:00,1.6123,1.6123,1.6121,1.6122,136300000.0
2005-11-07 13:25:00,1.6122,1.6123,1.6122,1.6122,136300000.0
2005-11-07 13:26:00,1.6121,1.6121,1.612,1.612,136300000.0
2005-11-07 13:27:00,1.6118,1.6121,1.6118,1.6119,136300000.0
2005-11-07 13:28:00,1.6117,1.6123,1.6117,1.6123,136300000.0
2005-11-07 13:29:00,1.612,1.6123,1.6115,1.6118,136300000.0
2005-11-07 13:30:00,1.6121,1.6122,1.6118,1.6118,136300000.0
2005-11-07 13:31:00,1.6117,1.6123,1.6117,1.6121,136300000.0
2005-11-07 13:32:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2005-11-07 13:33:00,1.6122,1.6125,1.6121,1.6123,136300000.0
2005-11-07 13:34:00,1.6123,1.6125,1.6121,1.6121,136300000.0
2005-11-07 13:35:00,1.612,1.6121,1.6119,1.6119,136300000.0
2005-11-07 13:36:00,1.612,1.612,1.6117,1.6119,136300000.0
2005-11-07 13:37:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2005-11-07 13:38:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-11-07 13:39:00,1.6119,1.6123,1.6118,1.612,136300000.0
2005-11-07 13:40:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-11-07 13:41:00,1.6118,1.6119,1.6115,1.6116,136300000.0
2005-11-07 13:42:00,1.6117,1.6126,1.6116,1.6123,136300000.0
2005-11-07 13:43:00,1.6121,1.6126,1.6119,1.6122,136300000.0
2005-11-07 13:44:00,1.6119,1.6123,1.6116,1.6123,136300000.0
2005-11-07 13:45:00,1.6122,1.6125,1.6121,1.6123,136300000.0
2005-11-07 13:46:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2005-11-07 13:47:00,1.6123,1.6123,1.612,1.6122,136300000.0
2005-11-07 13:48:00,1.6123,1.6123,1.612,1.6123,136300000.0
2005-11-07 13:49:00,1.6122,1.6127,1.612,1.6127,136300000.0
2005-11-07 13:50:00,1.6126,1.6132,1.6123,1.6131,136300000.0
2005-11-07 13:51:00,1.613,1.6132,1.6123,1.6125,136300000.0
2005-11-07 13:52:00,1.6126,1.6132,1.6126,1.6128,136300000.0
2005-11-07 13:53:00,1.613,1.613,1.6125,1.6126,136300000.0
2005-11-07 13:54:00,1.6126,1.6126,1.6123,1.6125,136300000.0
2005-11-07 13:55:00,1.6125,1.6128,1.6123,1.6126,136300000.0
2005-11-07 13:56:00,1.6126,1.6131,1.6126,1.6131,136300000.0
2005-11-07 13:57:00,1.6132,1.6135,1.6131,1.6133,136300000.0
2005-11-07 13:58:00,1.6133,1.6135,1.6132,1.6134,136300000.0
2005-11-07 13:59:00,1.6136,1.6137,1.6131,1.6133,136300000.0
2005-11-07 14:00:00,1.6132,1.6135,1.6132,1.6132,136300000.0
2005-11-07 14:01:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-11-07 14:02:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2005-11-07 14:04:00,1.6133,1.6133,1.6129,1.6129,136300000.0
2005-11-07 14:05:00,1.613,1.6131,1.6128,1.613,136300000.0
2005-11-07 14:06:00,1.6128,1.6131,1.6128,1.6129,136300000.0
2005-11-07 14:07:00,1.6129,1.6129,1.6128,1.6129,136300000.0
2005-11-07 14:08:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2005-11-07 14:09:00,1.6128,1.6131,1.6125,1.6131,136300000.0
2005-11-07 14:10:00,1.613,1.6132,1.613,1.613,136300000.0
2005-11-07 14:11:00,1.6132,1.6133,1.6131,1.6132,136300000.0
2005-11-07 14:12:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-11-07 14:13:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2005-11-07 14:14:00,1.613,1.6132,1.6129,1.6132,136300000.0
2005-11-07 14:15:00,1.6131,1.6132,1.6128,1.6128,136300000.0
2005-11-07 14:16:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-11-07 14:17:00,1.6131,1.6131,1.6126,1.6131,136300000.0
2005-11-07 14:18:00,1.6132,1.6132,1.6127,1.6129,136300000.0
2005-11-07 14:19:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-11-07 14:20:00,1.6126,1.6129,1.6124,1.6125,136300000.0
2005-11-07 14:21:00,1.6126,1.6127,1.6125,1.6126,136300000.0
2005-11-07 14:22:00,1.6125,1.6126,1.6122,1.6123,136300000.0
2005-11-07 14:23:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-11-07 14:24:00,1.612,1.6122,1.6117,1.6122,136300000.0
2005-11-07 14:25:00,1.6123,1.6124,1.6122,1.6122,136300000.0
2005-11-07 14:26:00,1.612,1.6122,1.6116,1.6117,136300000.0
2005-11-07 14:27:00,1.6118,1.6118,1.611,1.611,136300000.0
2005-11-07 14:28:00,1.6112,1.6115,1.6109,1.6111,136300000.0
2005-11-07 14:29:00,1.6112,1.6113,1.611,1.6111,136300000.0
2005-11-07 14:30:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2005-11-07 14:31:00,1.6111,1.6111,1.6108,1.611,136300000.0
2005-11-07 14:32:00,1.6111,1.6112,1.6109,1.6109,136300000.0
2005-11-07 14:33:00,1.611,1.6119,1.611,1.6115,136300000.0
2005-11-07 14:34:00,1.6116,1.6116,1.611,1.611,136300000.0
2005-11-07 14:35:00,1.6111,1.6112,1.6108,1.611,136300000.0
2005-11-07 14:36:00,1.6111,1.6114,1.6111,1.6114,136300000.0
2005-11-07 14:37:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2005-11-07 14:38:00,1.6116,1.6119,1.6115,1.6117,136300000.0
2005-11-07 14:39:00,1.6116,1.6119,1.6112,1.6113,136300000.0
2005-11-07 14:40:00,1.6115,1.6117,1.611,1.6112,136300000.0
2005-11-07 14:41:00,1.6111,1.6114,1.611,1.6113,136300000.0
2005-11-07 14:42:00,1.6112,1.6114,1.6109,1.6114,136300000.0
2005-11-07 14:43:00,1.6115,1.6119,1.6114,1.6115,136300000.0
2005-11-07 14:44:00,1.6114,1.6116,1.6111,1.6114,136300000.0
2005-11-07 14:45:00,1.6116,1.6119,1.6114,1.6117,136300000.0
2005-11-07 14:46:00,1.6118,1.6119,1.6114,1.6116,136300000.0
2005-11-07 14:47:00,1.6117,1.6117,1.6112,1.6115,136300000.0
2005-11-07 14:48:00,1.6114,1.6119,1.6114,1.6117,136300000.0
2005-11-07 14:49:00,1.6118,1.6119,1.6116,1.6117,136300000.0
2005-11-07 14:50:00,1.6118,1.6118,1.6111,1.6113,136300000.0
2005-11-07 14:51:00,1.6114,1.6116,1.6111,1.6115,136300000.0
2005-11-07 14:52:00,1.6114,1.6115,1.6109,1.6111,136300000.0
2005-11-07 14:53:00,1.6112,1.6113,1.6108,1.611,136300000.0
2005-11-07 14:54:00,1.6112,1.6112,1.6107,1.6108,136300000.0
2005-11-07 14:55:00,1.6108,1.6111,1.6108,1.6111,136300000.0
2005-11-07 14:56:00,1.6109,1.611,1.6104,1.611,136300000.0
2005-11-07 14:57:00,1.6109,1.6111,1.6102,1.6107,136300000.0
2005-11-07 14:58:00,1.6108,1.6108,1.6102,1.6104,136300000.0
2005-11-07 14:59:00,1.6103,1.611,1.6103,1.6106,136300000.0
2005-11-07 15:00:00,1.6105,1.6107,1.6101,1.6105,136300000.0
2005-11-07 15:01:00,1.6104,1.611,1.6103,1.6106,136300000.0
2005-11-07 15:02:00,1.6105,1.6109,1.6103,1.6105,136300000.0
2005-11-07 15:03:00,1.6103,1.611,1.6103,1.6109,136300000.0
2005-11-07 15:04:00,1.6104,1.6108,1.6102,1.6108,136300000.0
2005-11-07 15:05:00,1.6109,1.611,1.6105,1.6108,136300000.0
2005-11-07 15:06:00,1.6109,1.611,1.6107,1.6109,136300000.0
2005-11-07 15:07:00,1.6107,1.6111,1.6105,1.6107,136300000.0
2005-11-07 15:08:00,1.6108,1.6109,1.6105,1.6106,136300000.0
2005-11-07 15:09:00,1.6107,1.6109,1.6104,1.6105,136300000.0
2005-11-07 15:10:00,1.6106,1.6106,1.61,1.61,136300000.0
2005-11-07 15:11:00,1.6102,1.6107,1.61,1.6106,136300000.0
2005-11-07 15:12:00,1.6104,1.6108,1.6103,1.6108,136300000.0
2005-11-07 15:13:00,1.6107,1.611,1.6105,1.611,136300000.0
2005-11-07 15:14:00,1.6111,1.6112,1.6108,1.6109,136300000.0
2005-11-07 15:15:00,1.6108,1.6111,1.6108,1.611,136300000.0
2005-11-07 15:16:00,1.6111,1.6111,1.6107,1.6108,136300000.0
2005-11-07 15:17:00,1.6107,1.6108,1.6106,1.6107,136300000.0
2005-11-07 15:18:00,1.6108,1.6108,1.6105,1.6107,136300000.0
2005-11-07 15:19:00,1.6108,1.6111,1.6107,1.6108,136300000.0
2005-11-07 15:20:00,1.6107,1.611,1.6107,1.6108,136300000.0
2005-11-07 15:21:00,1.6107,1.6112,1.6106,1.6109,136300000.0
2005-11-07 15:22:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-11-07 15:23:00,1.611,1.611,1.6107,1.6108,136300000.0
2005-11-07 15:24:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-11-07 15:25:00,1.611,1.6113,1.611,1.6111,136300000.0
2005-11-07 15:26:00,1.6112,1.6118,1.6112,1.6113,136300000.0
2005-11-07 15:27:00,1.6114,1.6118,1.6111,1.6117,136300000.0
2005-11-07 15:28:00,1.6115,1.6116,1.6113,1.6116,136300000.0
2005-11-07 15:29:00,1.6118,1.6118,1.6112,1.6115,136300000.0
2005-11-07 15:30:00,1.6116,1.6118,1.6111,1.6113,136300000.0
2005-11-07 15:31:00,1.6114,1.6114,1.6106,1.6108,136300000.0
2005-11-07 15:32:00,1.6107,1.611,1.6105,1.6105,136300000.0
2005-11-07 15:33:00,1.6107,1.6115,1.61,1.6115,136300000.0
2005-11-07 15:34:00,1.6111,1.6111,1.6103,1.6107,136300000.0
2005-11-07 15:35:00,1.6109,1.6112,1.6104,1.6109,136300000.0
2005-11-07 15:36:00,1.6108,1.6115,1.6108,1.6111,136300000.0
2005-11-07 15:37:00,1.611,1.611,1.6105,1.6107,136300000.0
2005-11-07 15:38:00,1.6106,1.6106,1.6103,1.6106,136300000.0
2005-11-07 15:39:00,1.6105,1.6108,1.6104,1.6104,136300000.0
2005-11-07 15:40:00,1.6105,1.611,1.6105,1.6105,136300000.0
2005-11-07 15:41:00,1.6106,1.6112,1.6106,1.6109,136300000.0
2005-11-07 15:42:00,1.611,1.6111,1.6107,1.6111,136300000.0
2005-11-07 15:43:00,1.6112,1.6112,1.6105,1.6105,136300000.0
2005-11-07 15:44:00,1.6107,1.6111,1.6103,1.6103,136300000.0
2005-11-07 15:45:00,1.6104,1.6112,1.6103,1.6103,136300000.0
2005-11-07 15:46:00,1.6106,1.611,1.6105,1.611,136300000.0
2005-11-07 15:47:00,1.6111,1.6114,1.6107,1.611,136300000.0
2005-11-07 15:48:00,1.611,1.6115,1.6107,1.6114,136300000.0
2005-11-07 15:49:00,1.6117,1.6118,1.6111,1.6111,136300000.0
2005-11-07 15:50:00,1.6112,1.612,1.6111,1.612,136300000.0
2005-11-07 15:51:00,1.6121,1.6121,1.6112,1.6113,136300000.0
2005-11-07 15:52:00,1.6112,1.6118,1.6112,1.6116,136300000.0
2005-11-07 15:53:00,1.6115,1.6118,1.6114,1.6118,136300000.0
2005-11-07 15:54:00,1.6115,1.6121,1.6115,1.6117,136300000.0
2005-11-07 15:55:00,1.6116,1.6116,1.6107,1.611,136300000.0
2005-11-07 15:56:00,1.6111,1.6112,1.6107,1.6108,136300000.0
2005-11-07 15:57:00,1.6107,1.6112,1.6107,1.6107,136300000.0
2005-11-07 15:58:00,1.6106,1.6111,1.6103,1.6109,136300000.0
2005-11-07 15:59:00,1.6108,1.6109,1.6106,1.6106,136300000.0
2005-11-07 16:00:00,1.6108,1.611,1.6106,1.611,136300000.0
2005-11-07 16:01:00,1.6111,1.6112,1.6106,1.6112,136300000.0
2005-11-07 16:02:00,1.6111,1.6111,1.6106,1.6108,136300000.0
2005-11-07 16:03:00,1.6109,1.611,1.6106,1.6107,136300000.0
2005-11-07 16:04:00,1.6106,1.6114,1.6105,1.6114,136300000.0
2005-11-07 16:05:00,1.6113,1.6116,1.6113,1.6114,136300000.0
2005-11-07 16:06:00,1.6115,1.6118,1.6113,1.6115,136300000.0
2005-11-07 16:07:00,1.6115,1.6117,1.6114,1.6116,136300000.0
2005-11-07 16:08:00,1.6115,1.6116,1.611,1.6115,136300000.0
2005-11-07 16:09:00,1.6117,1.6117,1.6111,1.6116,136300000.0
2005-11-07 16:10:00,1.6115,1.6119,1.6114,1.6117,136300000.0
2005-11-07 16:11:00,1.6116,1.6117,1.6114,1.6116,136300000.0
2005-11-07 16:12:00,1.6115,1.6116,1.6111,1.6116,136300000.0
2005-11-07 16:13:00,1.6115,1.6122,1.6115,1.612,136300000.0
2005-11-07 16:14:00,1.6118,1.6124,1.6118,1.6121,136300000.0
2005-11-07 16:15:00,1.612,1.6122,1.6118,1.6119,136300000.0
2005-11-07 16:16:00,1.6118,1.6122,1.6118,1.612,136300000.0
2005-11-07 16:17:00,1.6122,1.6123,1.612,1.6122,136300000.0
2005-11-07 16:18:00,1.6124,1.6125,1.6118,1.6118,136300000.0
2005-11-07 16:19:00,1.6119,1.6122,1.6118,1.6119,136300000.0
2005-11-07 16:20:00,1.612,1.6123,1.6118,1.6123,136300000.0
2005-11-07 16:21:00,1.6122,1.6124,1.612,1.6124,136300000.0
2005-11-07 16:22:00,1.6123,1.6127,1.6122,1.6127,136300000.0
2005-11-07 16:23:00,1.6126,1.6131,1.6125,1.6126,136300000.0
2005-11-07 16:24:00,1.6127,1.6128,1.6124,1.6128,136300000.0
2005-11-07 16:25:00,1.6127,1.6128,1.6121,1.6124,136300000.0
2005-11-07 16:26:00,1.6125,1.6127,1.612,1.612,136300000.0
2005-11-07 16:27:00,1.6121,1.6124,1.6118,1.6122,136300000.0
2005-11-07 16:28:00,1.6123,1.6125,1.6122,1.6124,136300000.0
2005-11-07 16:29:00,1.6125,1.6125,1.612,1.6125,136300000.0
2005-11-07 16:30:00,1.6126,1.6133,1.6126,1.6133,136300000.0
2005-11-07 16:31:00,1.6134,1.6135,1.6126,1.6128,136300000.0
2005-11-07 16:32:00,1.613,1.6131,1.6125,1.6126,136300000.0
2005-11-07 16:33:00,1.6128,1.6133,1.6126,1.6132,136300000.0
2005-11-07 16:34:00,1.6133,1.6133,1.6125,1.6126,136300000.0
2005-11-07 16:35:00,1.6127,1.6129,1.6124,1.6129,136300000.0
2005-11-07 16:36:00,1.613,1.613,1.6119,1.6124,136300000.0
2005-11-07 16:37:00,1.6126,1.613,1.6126,1.6127,136300000.0
2005-11-07 16:38:00,1.6126,1.6133,1.6122,1.6132,136300000.0
2005-11-07 16:39:00,1.6133,1.6135,1.6129,1.6131,136300000.0
2005-11-07 16:40:00,1.6129,1.6138,1.6129,1.6132,136300000.0
2005-11-07 16:41:00,1.6134,1.6137,1.6131,1.6131,136300000.0
2005-11-07 16:42:00,1.6132,1.6135,1.6125,1.6127,136300000.0
2005-11-07 16:43:00,1.6128,1.6133,1.6126,1.6129,136300000.0
2005-11-07 16:44:00,1.613,1.613,1.6126,1.6128,136300000.0
2005-11-07 16:45:00,1.6127,1.6127,1.6121,1.6127,136300000.0
2005-11-07 16:46:00,1.6125,1.613,1.6122,1.6126,136300000.0
2005-11-07 16:47:00,1.6123,1.6125,1.6121,1.6122,136300000.0
2005-11-07 16:48:00,1.6119,1.6125,1.6119,1.6119,136300000.0
2005-11-07 16:49:00,1.6118,1.612,1.6115,1.6118,136300000.0
2005-11-07 16:50:00,1.6117,1.6118,1.6112,1.6114,136300000.0
2005-11-07 16:51:00,1.6113,1.6114,1.6106,1.6109,136300000.0
2005-11-07 16:52:00,1.6107,1.6114,1.6107,1.6114,136300000.0
2005-11-07 16:53:00,1.6112,1.6118,1.6112,1.6114,136300000.0
2005-11-07 16:54:00,1.6115,1.6118,1.6114,1.6117,136300000.0
2005-11-07 16:55:00,1.6116,1.6119,1.611,1.611,136300000.0
2005-11-07 16:56:00,1.6111,1.6111,1.6102,1.6109,136300000.0
2005-11-07 16:57:00,1.6108,1.6108,1.6101,1.6102,136300000.0
2005-11-07 16:58:00,1.6101,1.6101,1.6095,1.6095,136300000.0
2005-11-07 16:59:00,1.6094,1.6094,1.6084,1.6084,136300000.0
2005-11-07 17:00:00,1.6083,1.6091,1.6081,1.6087,136300000.0
2005-11-07 17:01:00,1.609,1.6092,1.6088,1.609,136300000.0
2005-11-07 17:02:00,1.6088,1.6096,1.6088,1.6093,136300000.0
2005-11-07 17:03:00,1.6092,1.6093,1.6088,1.6089,136300000.0
2005-11-07 17:04:00,1.609,1.609,1.6085,1.6087,136300000.0
2005-11-07 17:05:00,1.6088,1.6091,1.6084,1.6088,136300000.0
2005-11-07 17:06:00,1.6087,1.6087,1.6083,1.6085,136300000.0
2005-11-07 17:07:00,1.6084,1.6086,1.608,1.6086,136300000.0
2005-11-07 17:08:00,1.6087,1.6092,1.6086,1.6089,136300000.0
2005-11-07 17:09:00,1.6088,1.6091,1.6084,1.6084,136300000.0
2005-11-07 17:10:00,1.6085,1.6089,1.6083,1.6086,136300000.0
2005-11-07 17:11:00,1.6087,1.6087,1.608,1.6086,136300000.0
2005-11-07 17:12:00,1.6085,1.6092,1.6084,1.6089,136300000.0
2005-11-07 17:13:00,1.6088,1.6088,1.6083,1.6086,136300000.0
2005-11-07 17:14:00,1.6088,1.609,1.6086,1.609,136300000.0
2005-11-07 17:15:00,1.6086,1.6095,1.6085,1.6094,136300000.0
2005-11-07 17:16:00,1.6093,1.6093,1.6085,1.6091,136300000.0
2005-11-07 17:17:00,1.609,1.6095,1.6089,1.6095,136300000.0
2005-11-07 17:18:00,1.6091,1.6096,1.6091,1.6095,136300000.0
2005-11-07 17:19:00,1.6097,1.6098,1.6096,1.6097,136300000.0
2005-11-07 17:20:00,1.6097,1.6098,1.6094,1.6094,136300000.0
2005-11-07 17:21:00,1.6093,1.6097,1.6093,1.6097,136300000.0
2005-11-07 17:22:00,1.61,1.61,1.6097,1.61,136300000.0
2005-11-07 17:23:00,1.6098,1.6105,1.6097,1.6103,136300000.0
2005-11-07 17:24:00,1.6102,1.6108,1.6101,1.6108,136300000.0
2005-11-07 17:25:00,1.6106,1.6108,1.6102,1.6102,136300000.0
2005-11-07 17:26:00,1.6105,1.6105,1.6098,1.61,136300000.0
2005-11-07 17:27:00,1.6102,1.6103,1.6098,1.6102,136300000.0
2005-11-07 17:28:00,1.6103,1.6104,1.6098,1.6102,136300000.0
2005-11-07 17:29:00,1.6103,1.6107,1.6102,1.6106,136300000.0
2005-11-07 17:30:00,1.6107,1.6109,1.61,1.61,136300000.0
2005-11-07 17:31:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2005-11-07 17:32:00,1.6098,1.6099,1.6096,1.6097,136300000.0
2005-11-07 17:33:00,1.6096,1.6096,1.6091,1.6095,136300000.0
2005-11-07 17:34:00,1.6096,1.6101,1.6095,1.6099,136300000.0
2005-11-07 17:35:00,1.6096,1.6102,1.6096,1.6102,136300000.0
2005-11-07 17:36:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-11-07 17:37:00,1.6101,1.6104,1.6097,1.6101,136300000.0
2005-11-07 17:38:00,1.61,1.6106,1.61,1.6106,136300000.0
2005-11-07 17:39:00,1.6107,1.6108,1.6101,1.6108,136300000.0
2005-11-07 17:40:00,1.6109,1.611,1.6104,1.6107,136300000.0
2005-11-07 17:41:00,1.6108,1.611,1.6105,1.6107,136300000.0
2005-11-07 17:42:00,1.6108,1.6111,1.6106,1.6106,136300000.0
2005-11-07 17:43:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-11-07 17:44:00,1.6108,1.611,1.6102,1.6102,136300000.0
2005-11-07 17:45:00,1.6103,1.6105,1.6099,1.6103,136300000.0
2005-11-07 17:46:00,1.6101,1.6102,1.61,1.6102,136300000.0
2005-11-07 17:47:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2005-11-07 17:48:00,1.6097,1.6098,1.6095,1.6098,136300000.0
2005-11-07 17:49:00,1.6098,1.61,1.6094,1.61,136300000.0
2005-11-07 17:50:00,1.6099,1.6103,1.6098,1.6099,136300000.0
2005-11-07 17:51:00,1.61,1.6105,1.61,1.6102,136300000.0
2005-11-07 17:52:00,1.6103,1.6106,1.61,1.61,136300000.0
2005-11-07 17:53:00,1.6099,1.6103,1.6099,1.6102,136300000.0
2005-11-07 17:54:00,1.6101,1.6107,1.6099,1.6106,136300000.0
2005-11-07 17:55:00,1.6107,1.611,1.6105,1.6109,136300000.0
2005-11-07 17:56:00,1.6108,1.6108,1.6103,1.6105,136300000.0
2005-11-07 17:57:00,1.6103,1.6105,1.6101,1.6102,136300000.0
2005-11-07 17:58:00,1.61,1.6108,1.61,1.6107,136300000.0
2005-11-07 17:59:00,1.6106,1.6106,1.61,1.6101,136300000.0
2005-11-07 18:00:00,1.6102,1.6102,1.6097,1.6099,136300000.0
2005-11-07 18:01:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2005-11-07 18:02:00,1.6103,1.6104,1.6101,1.6103,136300000.0
2005-11-07 18:03:00,1.6104,1.6106,1.6103,1.6106,136300000.0
2005-11-07 18:04:00,1.6104,1.6104,1.6099,1.6101,136300000.0
2005-11-07 18:05:00,1.6103,1.6109,1.6102,1.6109,136300000.0
2005-11-07 18:06:00,1.6107,1.6109,1.6104,1.6109,136300000.0
2005-11-07 18:07:00,1.6107,1.6112,1.6107,1.6112,136300000.0
2005-11-07 18:08:00,1.611,1.6114,1.6104,1.6104,136300000.0
2005-11-07 18:09:00,1.6103,1.6107,1.6103,1.6104,136300000.0
2005-11-07 18:10:00,1.6103,1.6103,1.6099,1.6102,136300000.0
2005-11-07 18:11:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2005-11-07 18:12:00,1.6099,1.6104,1.6096,1.6104,136300000.0
2005-11-07 18:13:00,1.6103,1.6107,1.6099,1.6103,136300000.0
2005-11-07 18:14:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2005-11-07 18:15:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2005-11-07 18:16:00,1.6102,1.6104,1.6099,1.6102,136300000.0
2005-11-07 18:17:00,1.6103,1.6104,1.6092,1.6099,136300000.0
2005-11-07 18:18:00,1.6096,1.6103,1.6094,1.6094,136300000.0
2005-11-07 18:19:00,1.6093,1.6094,1.6083,1.6086,136300000.0
2005-11-07 18:20:00,1.6088,1.6089,1.6084,1.6088,136300000.0
2005-11-07 18:21:00,1.6084,1.6088,1.6084,1.6084,136300000.0
2005-11-07 18:22:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-11-07 18:23:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-11-07 18:24:00,1.6083,1.6087,1.6083,1.6087,136300000.0
2005-11-07 18:25:00,1.6084,1.6093,1.6084,1.6092,136300000.0
2005-11-07 18:26:00,1.6091,1.6091,1.6083,1.6084,136300000.0
2005-11-07 18:27:00,1.6087,1.6088,1.6083,1.6084,136300000.0
2005-11-07 18:28:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2005-11-07 18:29:00,1.6086,1.6092,1.6086,1.6092,136300000.0
2005-11-07 18:30:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2005-11-07 18:31:00,1.6088,1.6089,1.6078,1.6083,136300000.0
2005-11-07 18:32:00,1.6084,1.6084,1.6078,1.608,136300000.0
2005-11-07 18:33:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2005-11-07 18:34:00,1.608,1.608,1.6078,1.6079,136300000.0
2005-11-07 18:35:00,1.6077,1.608,1.6077,1.608,136300000.0
2005-11-07 18:36:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2005-11-07 18:37:00,1.6083,1.6083,1.608,1.6081,136300000.0
2005-11-07 18:38:00,1.608,1.608,1.6074,1.6077,136300000.0
2005-11-07 18:39:00,1.6078,1.6084,1.6078,1.6084,136300000.0
2005-11-07 18:40:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2005-11-07 18:41:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2005-11-07 18:42:00,1.6083,1.6084,1.6078,1.6078,136300000.0
2005-11-07 18:43:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2005-11-07 18:44:00,1.6077,1.6081,1.6077,1.6081,136300000.0
2005-11-07 18:45:00,1.608,1.6081,1.6077,1.6081,136300000.0
2005-11-07 18:47:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2005-11-07 18:48:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-11-07 18:49:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-11-07 18:50:00,1.6081,1.6084,1.6077,1.6077,136300000.0
2005-11-07 18:51:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2005-11-07 18:52:00,1.6074,1.608,1.6073,1.6078,136300000.0
2005-11-07 18:53:00,1.6079,1.608,1.6074,1.6076,136300000.0
2005-11-07 18:54:00,1.6074,1.6076,1.6071,1.6076,136300000.0
2005-11-07 18:55:00,1.6078,1.6079,1.6074,1.6077,136300000.0
2005-11-07 18:56:00,1.6078,1.6079,1.6074,1.6074,136300000.0
2005-11-07 18:57:00,1.6073,1.6078,1.6073,1.6078,136300000.0
2005-11-07 18:58:00,1.6079,1.608,1.6074,1.6079,136300000.0
2005-11-07 18:59:00,1.6078,1.6081,1.6078,1.608,136300000.0
2005-11-07 19:00:00,1.6079,1.6081,1.6077,1.6079,136300000.0
2005-11-07 19:01:00,1.608,1.6081,1.6077,1.6081,136300000.0
2005-11-07 19:02:00,1.6079,1.608,1.6076,1.6076,136300000.0
2005-11-07 19:03:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2005-11-07 19:04:00,1.6073,1.6078,1.6073,1.6078,136300000.0
2005-11-07 19:05:00,1.6077,1.6079,1.6071,1.6071,136300000.0
2005-11-07 19:06:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2005-11-07 19:07:00,1.6071,1.6071,1.6064,1.6065,136300000.0
2005-11-07 19:08:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2005-11-07 19:09:00,1.6064,1.6066,1.6061,1.6062,136300000.0
2005-11-07 19:10:00,1.6063,1.6065,1.6062,1.6065,136300000.0
2005-11-07 19:11:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-11-07 19:12:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2005-11-07 19:14:00,1.6066,1.6066,1.6058,1.6059,136300000.0
2005-11-07 19:15:00,1.606,1.6061,1.6059,1.6059,136300000.0
2005-11-07 19:16:00,1.6058,1.6064,1.6056,1.6064,136300000.0
2005-11-07 19:17:00,1.6063,1.6065,1.6063,1.6063,136300000.0
2005-11-07 19:18:00,1.6062,1.6064,1.606,1.6061,136300000.0
2005-11-07 19:19:00,1.6062,1.6066,1.6059,1.606,136300000.0
2005-11-07 19:20:00,1.6059,1.606,1.6053,1.6054,136300000.0
2005-11-07 19:21:00,1.6055,1.6059,1.605,1.6059,136300000.0
2005-11-07 19:22:00,1.6058,1.6061,1.6054,1.6059,136300000.0
2005-11-07 19:23:00,1.606,1.6062,1.6058,1.606,136300000.0
2005-11-07 19:24:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2005-11-07 19:25:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2005-11-07 19:26:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2005-11-07 19:27:00,1.6064,1.6066,1.6063,1.6063,136300000.0
2005-11-07 19:28:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2005-11-07 19:29:00,1.606,1.6064,1.606,1.6064,136300000.0
2005-11-07 19:30:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-11-07 19:31:00,1.6062,1.6062,1.6059,1.6061,136300000.0
2005-11-07 19:32:00,1.6062,1.6069,1.6062,1.6068,136300000.0
2005-11-07 19:33:00,1.6066,1.6069,1.6064,1.6065,136300000.0
2005-11-07 19:34:00,1.6063,1.6065,1.6061,1.6063,136300000.0
2005-11-07 19:35:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-11-07 19:36:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-11-07 19:37:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-11-07 19:38:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2005-11-07 19:39:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-11-07 19:40:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-11-07 19:41:00,1.6071,1.6074,1.6069,1.6073,136300000.0
2005-11-07 19:42:00,1.6072,1.6073,1.6069,1.6072,136300000.0
2005-11-07 19:43:00,1.6071,1.6071,1.6068,1.6069,136300000.0
2005-11-07 19:44:00,1.6068,1.6071,1.6066,1.6071,136300000.0
2005-11-07 19:45:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2005-11-07 19:46:00,1.6074,1.6076,1.6072,1.6072,136300000.0
2005-11-07 19:47:00,1.6071,1.6074,1.6068,1.6074,136300000.0
2005-11-07 19:48:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2005-11-07 19:49:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-11-07 19:50:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2005-11-07 19:51:00,1.6074,1.6074,1.6071,1.6074,136300000.0
2005-11-07 19:52:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2005-11-07 19:53:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2005-11-07 19:54:00,1.6077,1.608,1.6077,1.608,136300000.0
2005-11-07 19:55:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2005-11-07 19:56:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2005-11-07 19:57:00,1.6087,1.6091,1.6087,1.6091,136300000.0
2005-11-07 19:58:00,1.6092,1.6096,1.6092,1.6093,136300000.0
2005-11-07 19:59:00,1.6094,1.6094,1.6091,1.6094,136300000.0
2005-11-07 20:00:00,1.6093,1.6094,1.6091,1.6091,136300000.0
2005-11-07 20:01:00,1.6089,1.6089,1.6079,1.6088,136300000.0
2005-11-07 20:02:00,1.6091,1.6093,1.6088,1.6088,136300000.0
2005-11-07 20:03:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2005-11-07 20:04:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-11-07 20:05:00,1.6088,1.6092,1.6088,1.6089,136300000.0
2005-11-07 20:06:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-11-07 20:07:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-11-07 20:08:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-11-07 20:09:00,1.6088,1.6093,1.6088,1.6092,136300000.0
2005-11-07 20:10:00,1.6091,1.6093,1.6089,1.6091,136300000.0
2005-11-07 20:11:00,1.6089,1.6094,1.6089,1.6092,136300000.0
2005-11-07 20:12:00,1.6093,1.6095,1.6088,1.6092,136300000.0
2005-11-07 20:13:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-11-07 20:14:00,1.6088,1.6089,1.6083,1.6089,136300000.0
2005-11-07 20:15:00,1.6088,1.6098,1.6088,1.6095,136300000.0
2005-11-07 20:16:00,1.6096,1.6096,1.6092,1.6094,136300000.0
2005-11-07 20:17:00,1.6093,1.6095,1.6091,1.6095,136300000.0
2005-11-07 20:18:00,1.6093,1.6095,1.6089,1.6091,136300000.0
2005-11-07 20:19:00,1.6091,1.6095,1.6089,1.6089,136300000.0
2005-11-07 20:20:00,1.6092,1.6093,1.6089,1.6093,136300000.0
2005-11-07 20:21:00,1.6092,1.6093,1.6089,1.6091,136300000.0
2005-11-07 20:22:00,1.6089,1.6093,1.6087,1.6093,136300000.0
2005-11-07 20:23:00,1.6092,1.6095,1.6091,1.6093,136300000.0
2005-11-07 20:24:00,1.6094,1.6096,1.6093,1.6094,136300000.0
2005-11-07 20:25:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2005-11-07 20:26:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2005-11-07 20:27:00,1.6096,1.6096,1.6092,1.6094,136300000.0
2005-11-07 20:28:00,1.6093,1.6098,1.6092,1.6095,136300000.0
2005-11-07 20:29:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2005-11-07 20:30:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2005-11-07 20:31:00,1.6098,1.6099,1.6093,1.6096,136300000.0
2005-11-07 20:32:00,1.6092,1.6096,1.6092,1.6095,136300000.0
2005-11-07 20:33:00,1.6096,1.6104,1.6096,1.6102,136300000.0
2005-11-07 20:34:00,1.6099,1.6102,1.6096,1.6098,136300000.0
2005-11-07 20:35:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-11-07 20:36:00,1.6101,1.6101,1.6095,1.6095,136300000.0
2005-11-07 20:37:00,1.6096,1.6099,1.6095,1.6095,136300000.0
2005-11-07 20:38:00,1.6096,1.6099,1.6095,1.6095,136300000.0
2005-11-07 20:39:00,1.6094,1.6096,1.6089,1.6091,136300000.0
2005-11-07 20:40:00,1.6093,1.6093,1.6086,1.6086,136300000.0
2005-11-07 20:41:00,1.6084,1.6093,1.6084,1.6093,136300000.0
2005-11-07 20:42:00,1.6092,1.6098,1.6092,1.6096,136300000.0
2005-11-07 20:43:00,1.6095,1.6098,1.6094,1.6098,136300000.0
2005-11-07 20:44:00,1.6096,1.6098,1.6093,1.6094,136300000.0
2005-11-07 20:45:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-11-07 20:46:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-11-07 20:47:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2005-11-07 20:48:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-11-07 20:49:00,1.6095,1.6098,1.6094,1.6098,136300000.0
2005-11-07 20:50:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-11-07 20:51:00,1.6101,1.6102,1.6094,1.6095,136300000.0
2005-11-07 20:52:00,1.6094,1.6099,1.6091,1.6092,136300000.0
2005-11-07 20:53:00,1.6094,1.6095,1.6089,1.6093,136300000.0
2005-11-07 20:54:00,1.6094,1.6096,1.6093,1.6095,136300000.0
2005-11-07 20:55:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2005-11-07 20:56:00,1.6096,1.6096,1.6092,1.6094,136300000.0
2005-11-07 20:57:00,1.6093,1.6096,1.6092,1.6096,136300000.0
2005-11-07 20:58:00,1.6098,1.6098,1.6092,1.6096,136300000.0
2005-11-07 20:59:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2005-11-07 21:00:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-11-07 21:01:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2005-11-07 21:02:00,1.6095,1.6098,1.6093,1.6096,136300000.0
2005-11-07 21:03:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-11-07 21:04:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-11-07 21:05:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-11-07 21:06:00,1.6095,1.6099,1.6091,1.6099,136300000.0
2005-11-07 21:07:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-11-07 21:08:00,1.6099,1.6101,1.6096,1.6098,136300000.0
2005-11-07 21:09:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-11-07 21:11:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-11-07 21:12:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-11-07 21:13:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-11-07 21:14:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2005-11-07 21:15:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2005-11-07 21:16:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2005-11-07 21:17:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2005-11-07 21:18:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-11-07 21:19:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-11-07 21:20:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2005-11-07 21:21:00,1.6094,1.6094,1.6091,1.6094,136300000.0
2005-11-07 21:22:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-11-07 21:23:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2005-11-07 21:24:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2005-11-07 21:25:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-11-07 21:26:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2005-11-07 21:27:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2005-11-07 21:28:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2005-11-07 21:29:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-11-07 21:30:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2005-11-07 21:31:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2005-11-07 21:32:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-11-07 21:33:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-11-07 21:34:00,1.6087,1.6089,1.6086,1.6089,136300000.0
2005-11-07 21:36:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-11-07 21:37:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-11-07 21:38:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-11-07 21:39:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2005-11-07 21:40:00,1.6092,1.6093,1.6089,1.6091,136300000.0
2005-11-07 21:41:00,1.6092,1.6094,1.6089,1.6094,136300000.0
2005-11-07 21:42:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2005-11-07 21:43:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2005-11-07 21:44:00,1.6089,1.6093,1.6089,1.6092,136300000.0
2005-11-07 21:45:00,1.6091,1.6094,1.6091,1.6092,136300000.0
2005-11-07 21:46:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-11-07 21:47:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2005-11-07 21:48:00,1.6092,1.6096,1.6092,1.6093,136300000.0
2005-11-07 21:49:00,1.6095,1.6095,1.6092,1.6094,136300000.0
2005-11-07 21:51:00,1.6093,1.6094,1.6089,1.6093,136300000.0
2005-11-07 21:52:00,1.6089,1.6095,1.6089,1.6093,136300000.0
2005-11-07 21:53:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2005-11-07 21:54:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-11-07 21:55:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2005-11-07 21:56:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2005-11-07 21:57:00,1.6089,1.6093,1.6089,1.6092,136300000.0
2005-11-07 21:58:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2005-11-07 21:59:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-11-07 22:00:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2005-11-07 22:01:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2005-11-07 22:02:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2005-11-07 22:03:00,1.6093,1.6096,1.6092,1.6096,136300000.0
2005-11-07 22:04:00,1.6095,1.6099,1.6095,1.6096,136300000.0
2005-11-07 22:05:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-11-07 22:06:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2005-11-07 22:07:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2005-11-07 22:08:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2005-11-07 22:09:00,1.6096,1.6102,1.6096,1.6101,136300000.0
2005-11-07 22:10:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2005-11-07 22:11:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2005-11-07 22:12:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2005-11-07 22:13:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2005-11-07 22:14:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2005-11-07 22:15:00,1.6104,1.6104,1.6101,1.6103,136300000.0
2005-11-07 22:16:00,1.6104,1.6104,1.6093,1.6098,136300000.0
2005-11-07 22:17:00,1.6096,1.6104,1.6096,1.6104,136300000.0
2005-11-07 22:18:00,1.6103,1.6104,1.6101,1.6103,136300000.0
2005-11-07 22:19:00,1.6104,1.6104,1.6101,1.6103,136300000.0
2005-11-07 22:20:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2005-11-07 22:21:00,1.6102,1.611,1.6102,1.6109,136300000.0
2005-11-07 22:22:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-11-07 22:23:00,1.6112,1.6112,1.6104,1.6107,136300000.0
2005-11-07 22:24:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-11-07 22:25:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-11-07 22:26:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-11-07 22:28:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-11-07 22:30:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2005-11-07 22:31:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-11-07 22:32:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-11-07 22:33:00,1.6104,1.6107,1.6104,1.6104,136300000.0
2005-11-07 22:34:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-11-07 22:35:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-11-07 22:36:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-11-07 22:37:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2005-11-07 22:38:00,1.6103,1.6106,1.6102,1.6102,136300000.0
2005-11-07 22:39:00,1.6101,1.6103,1.6096,1.6098,136300000.0
2005-11-07 22:40:00,1.6096,1.6096,1.6091,1.6092,136300000.0
2005-11-07 22:41:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-11-07 22:42:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-11-07 22:43:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2005-11-07 22:44:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2005-11-07 22:45:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2005-11-07 22:47:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-11-07 22:48:00,1.6096,1.6096,1.6092,1.6092,136300000.0
2005-11-07 22:49:00,1.6091,1.6095,1.6091,1.6094,136300000.0
2005-11-07 22:50:00,1.6093,1.6095,1.6086,1.6089,136300000.0
2005-11-07 22:51:00,1.6087,1.6093,1.6086,1.6092,136300000.0
2005-11-07 22:52:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-11-07 22:53:00,1.6091,1.6096,1.6089,1.6096,136300000.0
2005-11-07 22:54:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-11-07 22:55:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-11-07 22:56:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-11-07 22:57:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2005-11-07 22:58:00,1.6101,1.6102,1.6093,1.6096,136300000.0
2005-11-07 22:59:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-11-07 23:00:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-11-07 23:02:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-11-07 23:03:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2005-11-07 23:04:00,1.6098,1.6098,1.6092,1.6092,136300000.0
2005-11-07 23:05:00,1.6093,1.6093,1.6089,1.6089,136300000.0
2005-11-07 23:06:00,1.6091,1.6093,1.6089,1.6089,136300000.0
2005-11-07 23:07:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-11-07 23:08:00,1.6091,1.6093,1.6089,1.6089,136300000.0
2005-11-07 23:09:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2005-11-07 23:10:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2005-11-07 23:11:00,1.6091,1.6091,1.6086,1.6091,136300000.0
2005-11-07 23:12:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2005-11-07 23:13:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2005-11-07 23:14:00,1.6089,1.6092,1.6088,1.6088,136300000.0
2005-11-07 23:15:00,1.6089,1.6092,1.6087,1.6087,136300000.0
2005-11-07 23:16:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2005-11-07 23:17:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2005-11-07 23:18:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2005-11-07 23:19:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-11-07 23:21:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-11-07 23:23:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2005-11-07 23:24:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2005-11-07 23:27:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2005-11-07 23:28:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2005-11-07 23:29:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2005-11-07 23:31:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2005-11-07 23:32:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2005-11-07 23:33:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-11-07 23:34:00,1.6087,1.6087,1.6083,1.6086,136300000.0
2005-11-07 23:35:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2005-11-07 23:36:00,1.6089,1.6091,1.6087,1.6089,136300000.0
2005-11-07 23:37:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-11-07 23:38:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-11-07 23:39:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2005-11-07 23:40:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-11-07 23:41:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2005-11-07 23:42:00,1.6091,1.6094,1.6091,1.6092,136300000.0
2005-11-07 23:43:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2005-11-07 23:44:00,1.6091,1.6096,1.6089,1.6096,136300000.0
2005-11-07 23:45:00,1.6094,1.6098,1.6094,1.6096,136300000.0
2005-11-07 23:46:00,1.6098,1.6103,1.6094,1.6103,136300000.0
2005-11-07 23:47:00,1.6099,1.6101,1.6094,1.6096,136300000.0
2005-11-07 23:48:00,1.6095,1.6099,1.6092,1.6098,136300000.0
2005-11-07 23:49:00,1.6096,1.6104,1.6094,1.6096,136300000.0
2005-11-07 23:50:00,1.6095,1.6098,1.6095,1.6096,136300000.0
2005-11-07 23:51:00,1.6095,1.6098,1.6094,1.6094,136300000.0
2005-11-07 23:52:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-11-07 23:53:00,1.6093,1.6094,1.6088,1.6092,136300000.0
2005-11-07 23:54:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-11-07 23:55:00,1.6091,1.6096,1.6091,1.6091,136300000.0
2005-11-07 23:56:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-11-07 23:57:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-11-07 23:58:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-11-07 23:59:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2005-11-08 00:00:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2005-11-08 00:01:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2005-11-08 00:02:00,1.6098,1.6101,1.6098,1.6098,136300000.0
2005-11-08 00:03:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2005-11-08 00:04:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2005-11-08 00:05:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2005-11-08 00:06:00,1.61,1.6102,1.6095,1.6098,136300000.0
2005-11-08 00:07:00,1.6097,1.6098,1.6095,1.6096,136300000.0
2005-11-08 00:08:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2005-11-08 00:09:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-11-08 00:11:00,1.6101,1.6102,1.6098,1.6098,136300000.0
2005-11-08 00:12:00,1.6099,1.6099,1.6093,1.6094,136300000.0
2005-11-08 00:13:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-11-08 00:14:00,1.6094,1.6094,1.6091,1.6093,136300000.0
2005-11-08 00:15:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2005-11-08 00:16:00,1.6095,1.6095,1.609,1.6093,136300000.0
2005-11-08 00:17:00,1.609,1.609,1.6089,1.6089,136300000.0
2005-11-08 00:18:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2005-11-08 00:19:00,1.609,1.6092,1.609,1.6092,136300000.0
2005-11-08 00:20:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-11-08 00:21:00,1.6097,1.6097,1.6094,1.6094,136300000.0
2005-11-08 00:22:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2005-11-08 00:23:00,1.609,1.6092,1.609,1.6092,136300000.0
2005-11-08 00:24:00,1.6091,1.6091,1.609,1.609,136300000.0
2005-11-08 00:25:00,1.6091,1.6092,1.6088,1.609,136300000.0
2005-11-08 00:26:00,1.6089,1.609,1.6088,1.6088,136300000.0
2005-11-08 00:27:00,1.609,1.6091,1.6088,1.609,136300000.0
2005-11-08 00:28:00,1.6091,1.6091,1.6088,1.609,136300000.0
2005-11-08 00:29:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2005-11-08 00:30:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2005-11-08 00:31:00,1.6085,1.6087,1.6084,1.6086,136300000.0
2005-11-08 00:32:00,1.6077,1.6086,1.6077,1.6083,136300000.0
2005-11-08 00:33:00,1.6084,1.6084,1.608,1.6083,136300000.0
2005-11-08 00:34:00,1.6082,1.6083,1.6081,1.6083,136300000.0
2005-11-08 00:35:00,1.6085,1.6086,1.6083,1.6083,136300000.0
2005-11-08 00:36:00,1.6082,1.6086,1.6082,1.6085,136300000.0
2005-11-08 00:37:00,1.6084,1.6085,1.608,1.6085,136300000.0
2005-11-08 00:38:00,1.6084,1.6085,1.6082,1.6082,136300000.0
2005-11-08 00:39:00,1.6083,1.6083,1.6079,1.6079,136300000.0
2005-11-08 00:40:00,1.6078,1.6083,1.6077,1.6081,136300000.0
2005-11-08 00:42:00,1.608,1.6082,1.6079,1.6082,136300000.0
2005-11-08 00:43:00,1.6081,1.6082,1.6081,1.6082,136300000.0
2005-11-08 00:44:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-11-08 00:45:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-11-08 00:46:00,1.608,1.6084,1.608,1.608,136300000.0
2005-11-08 00:47:00,1.6081,1.6084,1.6079,1.6084,136300000.0
2005-11-08 00:48:00,1.6085,1.6085,1.6081,1.6084,136300000.0
2005-11-08 00:49:00,1.6082,1.6084,1.6081,1.6082,136300000.0
2005-11-08 00:50:00,1.6081,1.6082,1.608,1.608,136300000.0
2005-11-08 00:51:00,1.6079,1.608,1.6079,1.6079,136300000.0
2005-11-08 00:52:00,1.608,1.608,1.6079,1.608,136300000.0
2005-11-08 00:53:00,1.6081,1.6081,1.6078,1.608,136300000.0
2005-11-08 00:54:00,1.6081,1.6082,1.6079,1.6079,136300000.0
2005-11-08 00:55:00,1.608,1.6081,1.6079,1.608,136300000.0
2005-11-08 00:56:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2005-11-08 00:57:00,1.6078,1.608,1.6077,1.6078,136300000.0
2005-11-08 00:58:00,1.6077,1.6081,1.6077,1.6081,136300000.0
2005-11-08 00:59:00,1.608,1.608,1.6078,1.608,136300000.0
2005-11-08 01:00:00,1.6081,1.6082,1.6078,1.6078,136300000.0
2005-11-08 01:01:00,1.6077,1.608,1.6075,1.6075,136300000.0
2005-11-08 01:02:00,1.6075,1.6077,1.6071,1.6077,136300000.0
2005-11-08 01:03:00,1.6079,1.6079,1.6074,1.6075,136300000.0
2005-11-08 01:04:00,1.6076,1.6076,1.6074,1.6075,136300000.0
2005-11-08 01:05:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2005-11-08 01:06:00,1.6075,1.6081,1.6075,1.6081,136300000.0
2005-11-08 01:07:00,1.6082,1.6084,1.608,1.6083,136300000.0
2005-11-08 01:08:00,1.6082,1.6083,1.6078,1.608,136300000.0
2005-11-08 01:09:00,1.6078,1.6079,1.6076,1.6076,136300000.0
2005-11-08 01:10:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2005-11-08 01:11:00,1.6077,1.6077,1.6075,1.6075,136300000.0
2005-11-08 01:12:00,1.6074,1.6077,1.6069,1.6071,136300000.0
2005-11-08 01:13:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2005-11-08 01:14:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2005-11-08 01:15:00,1.607,1.6073,1.6068,1.6071,136300000.0
2005-11-08 01:16:00,1.607,1.6071,1.6069,1.6071,136300000.0
2005-11-08 01:17:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2005-11-08 01:18:00,1.607,1.6074,1.607,1.6074,136300000.0
2005-11-08 01:19:00,1.6073,1.6073,1.6068,1.6072,136300000.0
2005-11-08 01:20:00,1.6074,1.6074,1.607,1.6071,136300000.0
2005-11-08 01:21:00,1.607,1.6071,1.6069,1.6071,136300000.0
2005-11-08 01:22:00,1.6072,1.6075,1.6072,1.6075,136300000.0
2005-11-08 01:23:00,1.6076,1.6078,1.607,1.6075,136300000.0
2005-11-08 01:24:00,1.6076,1.6076,1.6075,1.6075,136300000.0
2005-11-08 01:25:00,1.6074,1.6075,1.6074,1.6074,136300000.0
2005-11-08 01:26:00,1.6076,1.6077,1.6072,1.6072,136300000.0
2005-11-08 01:27:00,1.6073,1.6077,1.6072,1.6077,136300000.0
2005-11-08 01:28:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2005-11-08 01:29:00,1.6075,1.6076,1.6072,1.6073,136300000.0
2005-11-08 01:30:00,1.6074,1.6078,1.6072,1.6077,136300000.0
2005-11-08 01:31:00,1.6076,1.6078,1.6075,1.6076,136300000.0
2005-11-08 01:32:00,1.6075,1.6079,1.6073,1.6079,136300000.0
2005-11-08 01:33:00,1.6078,1.6082,1.6078,1.6079,136300000.0
2005-11-08 01:34:00,1.608,1.608,1.6076,1.6077,136300000.0
2005-11-08 01:35:00,1.6078,1.6081,1.6077,1.6078,136300000.0
2005-11-08 01:36:00,1.6077,1.6077,1.6075,1.6077,136300000.0
2005-11-08 01:37:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2005-11-08 01:38:00,1.6076,1.6079,1.6075,1.6077,136300000.0
2005-11-08 01:39:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2005-11-08 01:40:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2005-11-08 01:41:00,1.6077,1.6082,1.6076,1.6079,136300000.0
2005-11-08 01:42:00,1.608,1.6082,1.608,1.6082,136300000.0
2005-11-08 01:43:00,1.6081,1.6081,1.6077,1.6078,136300000.0
2005-11-08 01:44:00,1.6079,1.6079,1.6076,1.6078,136300000.0
2005-11-08 01:45:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2005-11-08 01:46:00,1.6077,1.6077,1.6072,1.6072,136300000.0
2005-11-08 01:47:00,1.6073,1.6078,1.6073,1.6076,136300000.0
2005-11-08 01:48:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2005-11-08 01:49:00,1.6076,1.6078,1.6075,1.6076,136300000.0
2005-11-08 01:50:00,1.6075,1.6077,1.6073,1.6075,136300000.0
2005-11-08 01:51:00,1.6074,1.6076,1.6073,1.6075,136300000.0
2005-11-08 01:52:00,1.6076,1.6076,1.6072,1.6075,136300000.0
2005-11-08 01:53:00,1.6076,1.6076,1.6072,1.6072,136300000.0
2005-11-08 01:54:00,1.6073,1.6073,1.6044,1.6048,136300000.0
2005-11-08 01:55:00,1.6047,1.606,1.6047,1.6055,136300000.0
2005-11-08 01:56:00,1.6056,1.6067,1.6054,1.6054,136300000.0
2005-11-08 01:57:00,1.6058,1.606,1.6049,1.606,136300000.0
2005-11-08 01:58:00,1.6061,1.6065,1.6058,1.6061,136300000.0
2005-11-08 01:59:00,1.6059,1.6062,1.6057,1.6059,136300000.0
2005-11-08 02:00:00,1.606,1.6062,1.6053,1.6055,136300000.0
2005-11-08 02:01:00,1.6054,1.6063,1.6054,1.6061,136300000.0
2005-11-08 02:02:00,1.6062,1.6063,1.6056,1.606,136300000.0
2005-11-08 02:03:00,1.6061,1.6062,1.6058,1.6059,136300000.0
2005-11-08 02:04:00,1.606,1.6065,1.6054,1.6056,136300000.0
2005-11-08 02:05:00,1.6055,1.606,1.6052,1.6058,136300000.0
2005-11-08 02:06:00,1.6056,1.6063,1.6053,1.6062,136300000.0
2005-11-08 02:07:00,1.606,1.6065,1.6059,1.6063,136300000.0
2005-11-08 02:08:00,1.6064,1.6065,1.606,1.6063,136300000.0
2005-11-08 02:09:00,1.6061,1.6065,1.6059,1.6063,136300000.0
2005-11-08 02:10:00,1.6062,1.6064,1.6045,1.6046,136300000.0
2005-11-08 02:11:00,1.604,1.6056,1.6033,1.6051,136300000.0
2005-11-08 02:12:00,1.6052,1.6054,1.6044,1.6049,136300000.0
2005-11-08 02:13:00,1.605,1.6055,1.6047,1.6053,136300000.0
2005-11-08 02:14:00,1.6055,1.6064,1.6051,1.6062,136300000.0
2005-11-08 02:15:00,1.606,1.6067,1.6056,1.6061,136300000.0
2005-11-08 02:16:00,1.6063,1.6069,1.605,1.606,136300000.0
2005-11-08 02:17:00,1.6061,1.6062,1.6053,1.6059,136300000.0
2005-11-08 02:18:00,1.6057,1.6061,1.6051,1.6056,136300000.0
2005-11-08 02:19:00,1.6055,1.6057,1.6045,1.6049,136300000.0
2005-11-08 02:20:00,1.6052,1.6056,1.605,1.605,136300000.0
2005-11-08 02:21:00,1.6051,1.6055,1.6048,1.6053,136300000.0
2005-11-08 02:22:00,1.6052,1.6056,1.6051,1.6055,136300000.0
2005-11-08 02:23:00,1.6054,1.6059,1.6053,1.6055,136300000.0
2005-11-08 02:24:00,1.6059,1.6065,1.6056,1.6064,136300000.0
2005-11-08 02:25:00,1.6063,1.6066,1.6057,1.6066,136300000.0
2005-11-08 02:26:00,1.6068,1.6068,1.6058,1.606,136300000.0
2005-11-08 02:27:00,1.6059,1.6064,1.6058,1.606,136300000.0
2005-11-08 02:28:00,1.6059,1.6066,1.6059,1.6066,136300000.0
2005-11-08 02:29:00,1.6063,1.6066,1.6062,1.6065,136300000.0
2005-11-08 02:30:00,1.6067,1.6068,1.6064,1.6065,136300000.0
2005-11-08 02:31:00,1.6066,1.6066,1.606,1.6065,136300000.0
2005-11-08 02:32:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2005-11-08 02:33:00,1.6064,1.6067,1.6063,1.6065,136300000.0
2005-11-08 02:34:00,1.6068,1.607,1.6065,1.6066,136300000.0
2005-11-08 02:35:00,1.6065,1.6077,1.6065,1.6077,136300000.0
2005-11-08 02:36:00,1.6078,1.6078,1.6072,1.6074,136300000.0
2005-11-08 02:37:00,1.6075,1.608,1.6073,1.6077,136300000.0
2005-11-08 02:38:00,1.6076,1.6079,1.6074,1.6074,136300000.0
2005-11-08 02:39:00,1.6075,1.6078,1.6073,1.6077,136300000.0
2005-11-08 02:40:00,1.6076,1.6077,1.6072,1.6074,136300000.0
2005-11-08 02:41:00,1.6073,1.6077,1.6072,1.6074,136300000.0
2005-11-08 02:42:00,1.6074,1.6074,1.607,1.6072,136300000.0
2005-11-08 02:43:00,1.6071,1.6073,1.6066,1.6067,136300000.0
2005-11-08 02:44:00,1.6066,1.6066,1.6062,1.6062,136300000.0
2005-11-08 02:45:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-11-08 02:46:00,1.6063,1.6066,1.606,1.6064,136300000.0
2005-11-08 02:47:00,1.6062,1.6071,1.6062,1.6068,136300000.0
2005-11-08 02:48:00,1.607,1.6072,1.6069,1.6072,136300000.0
2005-11-08 02:49:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-11-08 02:50:00,1.6072,1.6072,1.6065,1.6066,136300000.0
2005-11-08 02:51:00,1.6068,1.607,1.6067,1.6069,136300000.0
2005-11-08 02:52:00,1.6068,1.6074,1.6068,1.6073,136300000.0
2005-11-08 02:53:00,1.6074,1.6076,1.6072,1.6074,136300000.0
2005-11-08 02:54:00,1.6073,1.6073,1.6066,1.6072,136300000.0
2005-11-08 02:55:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2005-11-08 02:56:00,1.6075,1.6083,1.6074,1.6083,136300000.0
2005-11-08 02:57:00,1.6082,1.6084,1.6076,1.6077,136300000.0
2005-11-08 02:58:00,1.6078,1.6078,1.6072,1.6076,136300000.0
2005-11-08 02:59:00,1.6074,1.6078,1.6073,1.6073,136300000.0
2005-11-08 03:00:00,1.6074,1.6077,1.6072,1.6074,136300000.0
2005-11-08 03:01:00,1.6072,1.6074,1.607,1.6073,136300000.0
2005-11-08 03:02:00,1.6074,1.6074,1.607,1.6072,136300000.0
2005-11-08 03:03:00,1.6071,1.6076,1.607,1.6074,136300000.0
2005-11-08 03:04:00,1.6072,1.6077,1.6072,1.6074,136300000.0
2005-11-08 03:05:00,1.6073,1.6078,1.6071,1.6078,136300000.0
2005-11-08 03:06:00,1.6077,1.6078,1.6072,1.6075,136300000.0
2005-11-08 03:07:00,1.6076,1.6079,1.6072,1.6078,136300000.0
2005-11-08 03:08:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2005-11-08 03:09:00,1.6075,1.6081,1.6075,1.608,136300000.0
2005-11-08 03:10:00,1.6077,1.6081,1.6075,1.6081,136300000.0
2005-11-08 03:11:00,1.6079,1.6081,1.6077,1.6077,136300000.0
2005-11-08 03:12:00,1.608,1.6082,1.6077,1.6081,136300000.0
2005-11-08 03:13:00,1.6079,1.6084,1.6079,1.6082,136300000.0
2005-11-08 03:14:00,1.6083,1.6088,1.6079,1.6088,136300000.0
2005-11-08 03:15:00,1.6089,1.6089,1.6081,1.6086,136300000.0
2005-11-08 03:16:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2005-11-08 03:17:00,1.6085,1.6087,1.6082,1.6084,136300000.0
2005-11-08 03:18:00,1.608,1.6083,1.6079,1.6079,136300000.0
2005-11-08 03:19:00,1.6079,1.608,1.6079,1.608,136300000.0
2005-11-08 03:20:00,1.6079,1.608,1.6074,1.6074,136300000.0
2005-11-08 03:21:00,1.6076,1.6083,1.6075,1.6081,136300000.0
2005-11-08 03:22:00,1.608,1.608,1.6079,1.608,136300000.0
2005-11-08 03:23:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2005-11-08 03:24:00,1.6082,1.6082,1.6079,1.6079,136300000.0
2005-11-08 03:25:00,1.6082,1.6082,1.6078,1.6078,136300000.0
2005-11-08 03:26:00,1.608,1.6082,1.6074,1.6082,136300000.0
2005-11-08 03:27:00,1.6083,1.6085,1.6081,1.6081,136300000.0
2005-11-08 03:28:00,1.6082,1.6087,1.6082,1.6086,136300000.0
2005-11-08 03:29:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2005-11-08 03:30:00,1.6082,1.6087,1.608,1.6082,136300000.0
2005-11-08 03:31:00,1.6083,1.6083,1.6075,1.6078,136300000.0
2005-11-08 03:32:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-11-08 03:33:00,1.6077,1.6077,1.6074,1.6075,136300000.0
2005-11-08 03:34:00,1.6074,1.6076,1.6071,1.6074,136300000.0
2005-11-08 03:35:00,1.6073,1.6077,1.6072,1.6077,136300000.0
2005-11-08 03:36:00,1.6078,1.6078,1.6075,1.6077,136300000.0
2005-11-08 03:38:00,1.6075,1.6076,1.6074,1.6076,136300000.0
2005-11-08 03:39:00,1.6075,1.6077,1.6074,1.6074,136300000.0
2005-11-08 03:40:00,1.6075,1.6078,1.6075,1.6076,136300000.0
2005-11-08 03:41:00,1.6076,1.6076,1.6073,1.6073,136300000.0
2005-11-08 03:42:00,1.6074,1.6075,1.6071,1.6072,136300000.0
2005-11-08 03:43:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2005-11-08 03:44:00,1.6075,1.6075,1.6075,1.6075,136300000.0
2005-11-08 03:45:00,1.6076,1.6076,1.6072,1.6074,136300000.0
2005-11-08 03:46:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-11-08 03:47:00,1.6071,1.6072,1.607,1.6071,136300000.0
2005-11-08 03:48:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2005-11-08 03:49:00,1.6072,1.6072,1.607,1.607,136300000.0
2005-11-08 03:50:00,1.6069,1.6072,1.6067,1.6067,136300000.0
2005-11-08 03:51:00,1.6066,1.607,1.6066,1.607,136300000.0
2005-11-08 03:52:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-11-08 03:53:00,1.607,1.607,1.6069,1.6069,136300000.0
2005-11-08 03:54:00,1.607,1.6073,1.607,1.6073,136300000.0
2005-11-08 03:55:00,1.6075,1.6076,1.6072,1.6074,136300000.0
2005-11-08 03:56:00,1.6075,1.6076,1.6075,1.6076,136300000.0
2005-11-08 03:57:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2005-11-08 03:58:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2005-11-08 03:59:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2005-11-08 04:00:00,1.6072,1.6074,1.6067,1.6067,136300000.0
2005-11-08 04:01:00,1.6068,1.6068,1.6063,1.6064,136300000.0
2005-11-08 04:02:00,1.6065,1.6067,1.6062,1.6063,136300000.0
2005-11-08 04:03:00,1.6061,1.6064,1.6059,1.6063,136300000.0
2005-11-08 04:04:00,1.6062,1.6065,1.6061,1.6063,136300000.0
2005-11-08 04:05:00,1.6064,1.6065,1.6061,1.6062,136300000.0
2005-11-08 04:06:00,1.6061,1.6063,1.606,1.6061,136300000.0
2005-11-08 04:07:00,1.6063,1.6064,1.6061,1.6064,136300000.0
2005-11-08 04:08:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2005-11-08 04:09:00,1.6064,1.6068,1.6064,1.6065,136300000.0
2005-11-08 04:10:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-11-08 04:11:00,1.6065,1.6069,1.6062,1.6065,136300000.0
2005-11-08 04:12:00,1.6068,1.6068,1.6064,1.6068,136300000.0
2005-11-08 04:13:00,1.6067,1.6072,1.6067,1.6071,136300000.0
2005-11-08 04:14:00,1.607,1.6072,1.6067,1.6067,136300000.0
2005-11-08 04:15:00,1.6068,1.6071,1.6067,1.6067,136300000.0
2005-11-08 04:16:00,1.6068,1.6072,1.6067,1.6072,136300000.0
2005-11-08 04:17:00,1.6071,1.6075,1.607,1.6072,136300000.0
2005-11-08 04:18:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-11-08 04:19:00,1.6072,1.6073,1.6069,1.6071,136300000.0
2005-11-08 04:20:00,1.6072,1.6073,1.6069,1.607,136300000.0
2005-11-08 04:21:00,1.6071,1.6071,1.6067,1.6069,136300000.0
2005-11-08 04:22:00,1.6068,1.6068,1.6064,1.6067,136300000.0
2005-11-08 04:23:00,1.6068,1.6068,1.6065,1.6067,136300000.0
2005-11-08 04:24:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2005-11-08 04:25:00,1.6064,1.6064,1.6058,1.6059,136300000.0
2005-11-08 04:26:00,1.606,1.606,1.6056,1.6056,136300000.0
2005-11-08 04:27:00,1.6059,1.606,1.6057,1.606,136300000.0
2005-11-08 04:28:00,1.6058,1.6063,1.6058,1.6061,136300000.0
2005-11-08 04:29:00,1.6062,1.6063,1.6058,1.6059,136300000.0
2005-11-08 04:30:00,1.6061,1.6062,1.606,1.6061,136300000.0
2005-11-08 04:31:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2005-11-08 04:32:00,1.6062,1.6064,1.6062,1.6062,136300000.0
2005-11-08 04:33:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-11-08 04:34:00,1.6062,1.6063,1.6059,1.6059,136300000.0
2005-11-08 04:35:00,1.6058,1.6062,1.6058,1.6061,136300000.0
2005-11-08 04:36:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-11-08 04:37:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-11-08 04:38:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-11-08 04:39:00,1.606,1.606,1.6057,1.606,136300000.0
2005-11-08 04:40:00,1.6057,1.6059,1.6057,1.6059,136300000.0
2005-11-08 04:41:00,1.606,1.606,1.6056,1.6059,136300000.0
2005-11-08 04:42:00,1.6062,1.6062,1.6057,1.6058,136300000.0
2005-11-08 04:43:00,1.6061,1.6061,1.6059,1.606,136300000.0
2005-11-08 04:44:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2005-11-08 04:45:00,1.6059,1.606,1.6058,1.6059,136300000.0
2005-11-08 04:46:00,1.606,1.6061,1.6057,1.6061,136300000.0
2005-11-08 04:47:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2005-11-08 04:49:00,1.6058,1.6058,1.6054,1.6055,136300000.0
2005-11-08 04:50:00,1.6054,1.6058,1.6054,1.6057,136300000.0
2005-11-08 04:51:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2005-11-08 04:52:00,1.6059,1.6059,1.6057,1.6059,136300000.0
2005-11-08 04:53:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2005-11-08 04:54:00,1.6058,1.6061,1.6057,1.6057,136300000.0
2005-11-08 04:55:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-11-08 04:56:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-11-08 04:57:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2005-11-08 04:58:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-11-08 04:59:00,1.6059,1.606,1.6055,1.6055,136300000.0
2005-11-08 05:00:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2005-11-08 05:01:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2005-11-08 05:02:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2005-11-08 05:03:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2005-11-08 05:04:00,1.6056,1.6057,1.6054,1.6055,136300000.0
2005-11-08 05:05:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-08 05:06:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-08 05:07:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-11-08 05:08:00,1.6057,1.6059,1.6054,1.6059,136300000.0
2005-11-08 05:09:00,1.6058,1.606,1.6056,1.6058,136300000.0
2005-11-08 05:10:00,1.6057,1.606,1.6057,1.606,136300000.0
2005-11-08 05:11:00,1.6059,1.6061,1.6057,1.6057,136300000.0
2005-11-08 05:12:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2005-11-08 05:13:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-11-08 05:14:00,1.6056,1.6059,1.6056,1.6057,136300000.0
2005-11-08 05:15:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2005-11-08 05:16:00,1.6056,1.6059,1.6054,1.6054,136300000.0
2005-11-08 05:17:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-11-08 05:18:00,1.6057,1.6057,1.6055,1.6057,136300000.0
2005-11-08 05:19:00,1.6058,1.6058,1.6052,1.6053,136300000.0
2005-11-08 05:20:00,1.6052,1.6056,1.6051,1.6051,136300000.0
2005-11-08 05:21:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-11-08 05:22:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-11-08 05:23:00,1.6052,1.6054,1.6051,1.6053,136300000.0
2005-11-08 05:24:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-11-08 05:25:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-11-08 05:26:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-11-08 05:27:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-11-08 05:28:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-11-08 05:29:00,1.6057,1.6059,1.6057,1.6058,136300000.0
2005-11-08 05:30:00,1.6057,1.6058,1.6056,1.6058,136300000.0
2005-11-08 05:31:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2005-11-08 05:32:00,1.606,1.606,1.6054,1.6054,136300000.0
2005-11-08 05:33:00,1.6055,1.6058,1.6053,1.6056,136300000.0
2005-11-08 05:34:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-11-08 05:35:00,1.6057,1.6059,1.6056,1.6057,136300000.0
2005-11-08 05:36:00,1.6056,1.6057,1.6054,1.6057,136300000.0
2005-11-08 05:37:00,1.6056,1.6059,1.6056,1.6057,136300000.0
2005-11-08 05:38:00,1.6059,1.6059,1.6056,1.6057,136300000.0
2005-11-08 05:39:00,1.6059,1.6061,1.6055,1.6058,136300000.0
2005-11-08 05:40:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-11-08 05:41:00,1.6059,1.606,1.6054,1.6055,136300000.0
2005-11-08 05:42:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2005-11-08 05:43:00,1.6058,1.6058,1.6057,1.6058,136300000.0
2005-11-08 05:44:00,1.6056,1.6057,1.6054,1.6057,136300000.0
2005-11-08 05:45:00,1.6055,1.6059,1.6055,1.6057,136300000.0
2005-11-08 05:46:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-11-08 05:47:00,1.6057,1.6059,1.6057,1.6059,136300000.0
2005-11-08 05:48:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-11-08 05:49:00,1.606,1.6061,1.6058,1.606,136300000.0
2005-11-08 05:50:00,1.606,1.6063,1.606,1.6061,136300000.0
2005-11-08 05:51:00,1.606,1.6061,1.6059,1.606,136300000.0
2005-11-08 05:52:00,1.6059,1.6059,1.6057,1.6058,136300000.0
2005-11-08 05:53:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-11-08 05:54:00,1.6059,1.606,1.6057,1.6059,136300000.0
2005-11-08 05:55:00,1.6057,1.606,1.6057,1.606,136300000.0
2005-11-08 05:56:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-11-08 05:57:00,1.6058,1.6061,1.6056,1.606,136300000.0
2005-11-08 05:58:00,1.6059,1.6059,1.6054,1.6058,136300000.0
2005-11-08 05:59:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-11-08 06:00:00,1.6056,1.6059,1.6054,1.6055,136300000.0
2005-11-08 06:01:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2005-11-08 06:02:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2005-11-08 06:03:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-11-08 06:04:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2005-11-08 06:05:00,1.6056,1.6059,1.6054,1.6059,136300000.0
2005-11-08 06:06:00,1.6054,1.6057,1.6052,1.6054,136300000.0
2005-11-08 06:07:00,1.6052,1.6058,1.6052,1.6056,136300000.0
2005-11-08 06:08:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2005-11-08 06:09:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-11-08 06:10:00,1.6054,1.6057,1.6054,1.6056,136300000.0
2005-11-08 06:11:00,1.6057,1.606,1.6055,1.6058,136300000.0
2005-11-08 06:12:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2005-11-08 06:13:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2005-11-08 06:14:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-11-08 06:15:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-11-08 06:17:00,1.6057,1.6057,1.6053,1.6054,136300000.0
2005-11-08 06:19:00,1.6056,1.6058,1.6054,1.6054,136300000.0
2005-11-08 06:20:00,1.6056,1.606,1.6055,1.6059,136300000.0
2005-11-08 06:21:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2005-11-08 06:22:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-11-08 06:23:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-11-08 06:24:00,1.606,1.606,1.6058,1.6059,136300000.0
2005-11-08 06:25:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-11-08 06:26:00,1.6059,1.6061,1.6059,1.6059,136300000.0
2005-11-08 06:27:00,1.606,1.606,1.6059,1.606,136300000.0
2005-11-08 06:28:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-11-08 06:29:00,1.606,1.6061,1.6056,1.6056,136300000.0
2005-11-08 06:30:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2005-11-08 06:31:00,1.606,1.6064,1.6057,1.6058,136300000.0
2005-11-08 06:32:00,1.6057,1.6059,1.6057,1.6057,136300000.0
2005-11-08 06:33:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-11-08 06:34:00,1.6057,1.6057,1.6056,1.6057,136300000.0
2005-11-08 06:35:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2005-11-08 06:36:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2005-11-08 06:37:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-08 06:38:00,1.6054,1.6056,1.6052,1.6055,136300000.0
2005-11-08 06:39:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-11-08 06:40:00,1.6054,1.6055,1.6049,1.6052,136300000.0
2005-11-08 06:41:00,1.6051,1.6052,1.605,1.6051,136300000.0
2005-11-08 06:42:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-11-08 06:43:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-11-08 06:44:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-11-08 06:45:00,1.6054,1.6057,1.6053,1.6054,136300000.0
2005-11-08 06:46:00,1.6059,1.6063,1.6055,1.6061,136300000.0
2005-11-08 06:47:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-11-08 06:48:00,1.6063,1.6064,1.606,1.6062,136300000.0
2005-11-08 06:49:00,1.6061,1.6063,1.6058,1.6061,136300000.0
2005-11-08 06:50:00,1.6062,1.6064,1.6061,1.6063,136300000.0
2005-11-08 06:51:00,1.6064,1.6067,1.6063,1.6065,136300000.0
2005-11-08 06:52:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2005-11-08 06:54:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2005-11-08 06:55:00,1.6057,1.6062,1.6056,1.6057,136300000.0
2005-11-08 06:56:00,1.6058,1.6059,1.6054,1.6055,136300000.0
2005-11-08 06:57:00,1.6056,1.606,1.6055,1.6055,136300000.0
2005-11-08 06:58:00,1.6056,1.6058,1.6054,1.6055,136300000.0
2005-11-08 06:59:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-11-08 07:00:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-11-08 07:01:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-11-08 07:02:00,1.6051,1.6056,1.6051,1.6056,136300000.0
2005-11-08 07:03:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2005-11-08 07:04:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-11-08 07:05:00,1.6053,1.6057,1.6052,1.6056,136300000.0
2005-11-08 07:06:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2005-11-08 07:07:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-11-08 07:08:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2005-11-08 07:09:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-11-08 07:10:00,1.6055,1.6057,1.6055,1.6057,136300000.0
2005-11-08 07:11:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2005-11-08 07:12:00,1.6056,1.6058,1.6055,1.6057,136300000.0
2005-11-08 07:13:00,1.6056,1.6062,1.6055,1.6059,136300000.0
2005-11-08 07:14:00,1.606,1.6061,1.606,1.606,136300000.0
2005-11-08 07:15:00,1.6057,1.606,1.6057,1.6057,136300000.0
2005-11-08 07:16:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-11-08 07:17:00,1.6058,1.606,1.6056,1.6058,136300000.0
2005-11-08 07:18:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2005-11-08 07:19:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2005-11-08 07:20:00,1.6061,1.6063,1.6056,1.6059,136300000.0
2005-11-08 07:21:00,1.606,1.6061,1.6058,1.6061,136300000.0
2005-11-08 07:22:00,1.606,1.6061,1.6057,1.6059,136300000.0
2005-11-08 07:23:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-11-08 07:24:00,1.606,1.6061,1.6058,1.6058,136300000.0
2005-11-08 07:25:00,1.6057,1.6057,1.6055,1.6057,136300000.0
2005-11-08 07:26:00,1.606,1.6061,1.6055,1.6058,136300000.0
2005-11-08 07:27:00,1.6059,1.6062,1.6057,1.6062,136300000.0
2005-11-08 07:28:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2005-11-08 07:29:00,1.606,1.6062,1.6053,1.6053,136300000.0
2005-11-08 07:30:00,1.6051,1.6058,1.6051,1.6056,136300000.0
2005-11-08 07:31:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2005-11-08 07:32:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-11-08 07:33:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-11-08 07:34:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-11-08 07:35:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-11-08 07:36:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2005-11-08 07:37:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-11-08 07:38:00,1.6056,1.6063,1.6056,1.6062,136300000.0
2005-11-08 07:39:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-11-08 07:40:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2005-11-08 07:41:00,1.6065,1.6065,1.6059,1.6064,136300000.0
2005-11-08 07:42:00,1.6065,1.6068,1.6065,1.6065,136300000.0
2005-11-08 07:43:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2005-11-08 07:44:00,1.6066,1.6066,1.6061,1.6061,136300000.0
2005-11-08 07:45:00,1.606,1.6061,1.6058,1.6061,136300000.0
2005-11-08 07:46:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-11-08 07:47:00,1.6061,1.6063,1.606,1.6062,136300000.0
2005-11-08 07:48:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-11-08 07:49:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-11-08 07:50:00,1.6059,1.6059,1.6053,1.6057,136300000.0
2005-11-08 07:51:00,1.6056,1.6058,1.6055,1.6057,136300000.0
2005-11-08 07:52:00,1.6056,1.6062,1.6055,1.6058,136300000.0
2005-11-08 07:53:00,1.6059,1.6059,1.6053,1.6056,136300000.0
2005-11-08 07:54:00,1.6055,1.6062,1.6055,1.6062,136300000.0
2005-11-08 07:55:00,1.6061,1.6061,1.6054,1.6054,136300000.0
2005-11-08 07:56:00,1.6053,1.6057,1.6052,1.6054,136300000.0
2005-11-08 07:57:00,1.6056,1.6057,1.6054,1.6054,136300000.0
2005-11-08 07:58:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-11-08 07:59:00,1.6055,1.6057,1.6053,1.6057,136300000.0
2005-11-08 08:00:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-11-08 08:01:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-11-08 08:02:00,1.6055,1.6057,1.6054,1.6057,136300000.0
2005-11-08 08:03:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-11-08 08:04:00,1.6055,1.6057,1.6054,1.6055,136300000.0
2005-11-08 08:05:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-11-08 08:06:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-11-08 08:07:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2005-11-08 08:08:00,1.6057,1.6063,1.6057,1.6063,136300000.0
2005-11-08 08:09:00,1.6064,1.6068,1.6063,1.6068,136300000.0
2005-11-08 08:10:00,1.6067,1.6068,1.6063,1.6064,136300000.0
2005-11-08 08:11:00,1.6063,1.6067,1.6063,1.6063,136300000.0
2005-11-08 08:12:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2005-11-08 08:13:00,1.6064,1.6068,1.6064,1.6068,136300000.0
2005-11-08 08:14:00,1.6069,1.6073,1.6068,1.6073,136300000.0
2005-11-08 08:15:00,1.6072,1.6073,1.6065,1.6069,136300000.0
2005-11-08 08:16:00,1.607,1.6075,1.6069,1.6074,136300000.0
2005-11-08 08:17:00,1.6072,1.6072,1.6069,1.6072,136300000.0
2005-11-08 08:18:00,1.6071,1.6071,1.6066,1.6069,136300000.0
2005-11-08 08:19:00,1.607,1.6071,1.6068,1.6069,136300000.0
2005-11-08 08:20:00,1.6068,1.607,1.6065,1.6068,136300000.0
2005-11-08 08:21:00,1.6067,1.607,1.6067,1.6068,136300000.0
2005-11-08 08:22:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2005-11-08 08:23:00,1.6067,1.6067,1.6063,1.6064,136300000.0
2005-11-08 08:24:00,1.6065,1.6069,1.6063,1.6068,136300000.0
2005-11-08 08:25:00,1.6067,1.6068,1.6064,1.6064,136300000.0
2005-11-08 08:26:00,1.6065,1.6069,1.6065,1.6067,136300000.0
2005-11-08 08:27:00,1.6067,1.6069,1.6066,1.6068,136300000.0
2005-11-08 08:28:00,1.6069,1.6072,1.6067,1.607,136300000.0
2005-11-08 08:29:00,1.6069,1.6071,1.6064,1.6064,136300000.0
2005-11-08 08:30:00,1.6065,1.607,1.6065,1.6069,136300000.0
2005-11-08 08:31:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2005-11-08 08:32:00,1.6068,1.6069,1.6063,1.6064,136300000.0
2005-11-08 08:33:00,1.6063,1.6065,1.6062,1.6064,136300000.0
2005-11-08 08:34:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2005-11-08 08:35:00,1.6065,1.6065,1.6061,1.6063,136300000.0
2005-11-08 08:36:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2005-11-08 08:37:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2005-11-08 08:38:00,1.6064,1.6067,1.6064,1.6064,136300000.0
2005-11-08 08:39:00,1.6062,1.6065,1.606,1.6063,136300000.0
2005-11-08 08:40:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2005-11-08 08:41:00,1.6063,1.6067,1.6059,1.6065,136300000.0
2005-11-08 08:42:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2005-11-08 08:43:00,1.6067,1.607,1.6066,1.6066,136300000.0
2005-11-08 08:44:00,1.6067,1.6067,1.6062,1.6062,136300000.0
2005-11-08 08:45:00,1.6063,1.6065,1.6061,1.6062,136300000.0
2005-11-08 08:46:00,1.6061,1.6069,1.6061,1.6069,136300000.0
2005-11-08 08:47:00,1.607,1.607,1.6064,1.6064,136300000.0
2005-11-08 08:48:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2005-11-08 08:49:00,1.6066,1.6067,1.6064,1.6064,136300000.0
2005-11-08 08:50:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2005-11-08 08:51:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2005-11-08 08:52:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-11-08 08:53:00,1.6063,1.6063,1.6059,1.6061,136300000.0
2005-11-08 08:54:00,1.6062,1.6063,1.6059,1.606,136300000.0
2005-11-08 09:00:00,1.6051,1.6054,1.6044,1.6051,136300000.0
2005-11-08 09:01:00,1.6049,1.6053,1.6047,1.6052,136300000.0
2005-11-08 09:02:00,1.6053,1.6054,1.6047,1.6047,136300000.0
2005-11-08 09:03:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2005-11-08 09:04:00,1.6046,1.6048,1.6044,1.6047,136300000.0
2005-11-08 09:05:00,1.6048,1.605,1.6044,1.6046,136300000.0
2005-11-08 09:06:00,1.6047,1.6047,1.6041,1.6041,136300000.0
2005-11-08 09:07:00,1.6043,1.6045,1.6042,1.6043,136300000.0
2005-11-08 09:08:00,1.6044,1.6045,1.6042,1.6043,136300000.0
2005-11-08 09:09:00,1.6042,1.6046,1.6041,1.6043,136300000.0
2005-11-08 09:10:00,1.6044,1.6046,1.6043,1.6043,136300000.0
2005-11-08 09:11:00,1.6042,1.6042,1.6038,1.6038,136300000.0
2005-11-08 09:12:00,1.6039,1.6041,1.6036,1.6041,136300000.0
2005-11-08 09:13:00,1.6039,1.604,1.6033,1.6038,136300000.0
2005-11-08 09:14:00,1.6037,1.6038,1.6034,1.6037,136300000.0
2005-11-08 09:15:00,1.6036,1.6039,1.6032,1.6036,136300000.0
2005-11-08 09:16:00,1.6035,1.6038,1.6034,1.6034,136300000.0
2005-11-08 09:17:00,1.6036,1.6038,1.6032,1.6034,136300000.0
2005-11-08 09:18:00,1.6033,1.6034,1.6026,1.6026,136300000.0
2005-11-08 09:19:00,1.6028,1.6029,1.6025,1.6026,136300000.0
2005-11-08 09:20:00,1.6027,1.6029,1.6027,1.6027,136300000.0
2005-11-08 09:21:00,1.6028,1.6036,1.6027,1.6034,136300000.0
2005-11-08 09:22:00,1.6033,1.6036,1.6033,1.6033,136300000.0
2005-11-08 09:23:00,1.6032,1.6037,1.6032,1.6037,136300000.0
2005-11-08 09:24:00,1.6038,1.6042,1.6036,1.604,136300000.0
2005-11-08 09:25:00,1.6039,1.6043,1.6033,1.6034,136300000.0
2005-11-08 09:26:00,1.6035,1.6035,1.6031,1.6034,136300000.0
2005-11-08 09:27:00,1.6033,1.6038,1.6033,1.6035,136300000.0
2005-11-08 09:28:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-11-08 09:29:00,1.6033,1.6038,1.603,1.6038,136300000.0
2005-11-08 09:30:00,1.6039,1.604,1.6038,1.6038,136300000.0
2005-11-08 09:31:00,1.6036,1.6037,1.6032,1.6034,136300000.0
2005-11-08 09:32:00,1.6033,1.6035,1.6032,1.6035,136300000.0
2005-11-08 09:33:00,1.6037,1.6037,1.6032,1.6033,136300000.0
2005-11-08 09:34:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-11-08 09:35:00,1.6034,1.6034,1.603,1.6033,136300000.0
2005-11-08 09:36:00,1.6034,1.6038,1.6034,1.6037,136300000.0
2005-11-08 09:37:00,1.6035,1.604,1.6035,1.6037,136300000.0
2005-11-08 09:38:00,1.6039,1.604,1.6037,1.604,136300000.0
2005-11-08 09:39:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-11-08 09:40:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-08 09:41:00,1.6038,1.6041,1.6038,1.6039,136300000.0
2005-11-08 09:42:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-11-08 09:43:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-11-08 09:44:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-11-08 09:45:00,1.6041,1.6047,1.6041,1.6047,136300000.0
2005-11-08 09:46:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-11-08 09:47:00,1.605,1.6051,1.6042,1.6043,136300000.0
2005-11-08 09:48:00,1.6042,1.6043,1.6036,1.6036,136300000.0
2005-11-08 09:49:00,1.6038,1.6043,1.6038,1.6042,136300000.0
2005-11-08 09:50:00,1.6041,1.6042,1.6039,1.6039,136300000.0
2005-11-08 09:51:00,1.6041,1.6042,1.6038,1.6038,136300000.0
2005-11-08 09:52:00,1.604,1.604,1.6034,1.6034,136300000.0
2005-11-08 09:53:00,1.6033,1.6033,1.6029,1.6032,136300000.0
2005-11-08 09:54:00,1.6033,1.6035,1.6028,1.6031,136300000.0
2005-11-08 09:55:00,1.6029,1.6029,1.6025,1.6029,136300000.0
2005-11-08 09:56:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2005-11-08 09:57:00,1.6037,1.6038,1.6035,1.6038,136300000.0
2005-11-08 09:58:00,1.6039,1.6042,1.6038,1.604,136300000.0
2005-11-08 09:59:00,1.6039,1.604,1.6035,1.6036,136300000.0
2005-11-08 10:00:00,1.6035,1.6037,1.603,1.6036,136300000.0
2005-11-08 10:01:00,1.6035,1.6037,1.6034,1.6034,136300000.0
2005-11-08 10:02:00,1.6034,1.6034,1.6026,1.6026,136300000.0
2005-11-08 10:03:00,1.6028,1.6031,1.6027,1.603,136300000.0
2005-11-08 10:04:00,1.6029,1.6033,1.6023,1.6029,136300000.0
2005-11-08 10:05:00,1.6028,1.6035,1.6027,1.6035,136300000.0
2005-11-08 10:06:00,1.6033,1.6036,1.6029,1.6036,136300000.0
2005-11-08 10:07:00,1.6035,1.6035,1.6029,1.6031,136300000.0
2005-11-08 10:08:00,1.603,1.6032,1.6027,1.6029,136300000.0
2005-11-08 10:09:00,1.6028,1.6031,1.6026,1.6027,136300000.0
2005-11-08 10:10:00,1.6026,1.6028,1.6022,1.6023,136300000.0
2005-11-08 10:11:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-11-08 10:12:00,1.6025,1.6029,1.6024,1.6024,136300000.0
2005-11-08 10:13:00,1.6026,1.6026,1.6023,1.6026,136300000.0
2005-11-08 10:14:00,1.6028,1.6029,1.6027,1.6029,136300000.0
2005-11-08 10:15:00,1.6031,1.6034,1.6028,1.6032,136300000.0
2005-11-08 10:16:00,1.6034,1.6037,1.6032,1.6035,136300000.0
2005-11-08 10:17:00,1.6037,1.6037,1.6032,1.6034,136300000.0
2005-11-08 10:18:00,1.6033,1.6036,1.6033,1.6035,136300000.0
2005-11-08 10:19:00,1.6035,1.6041,1.6033,1.6039,136300000.0
2005-11-08 10:20:00,1.6041,1.6047,1.6041,1.6046,136300000.0
2005-11-08 10:21:00,1.6047,1.6049,1.6041,1.6042,136300000.0
2005-11-08 10:22:00,1.6041,1.6046,1.6037,1.6038,136300000.0
2005-11-08 10:23:00,1.6039,1.6043,1.6039,1.604,136300000.0
2005-11-08 10:24:00,1.6039,1.6041,1.6036,1.6037,136300000.0
2005-11-08 10:25:00,1.6036,1.604,1.6034,1.604,136300000.0
2005-11-08 10:26:00,1.6042,1.6042,1.6033,1.6035,136300000.0
2005-11-08 10:27:00,1.6034,1.6036,1.6034,1.6034,136300000.0
2005-11-08 10:28:00,1.6033,1.604,1.6032,1.604,136300000.0
2005-11-08 10:29:00,1.6037,1.6037,1.6033,1.6034,136300000.0
2005-11-08 10:30:00,1.6035,1.6038,1.6031,1.6031,136300000.0
2005-11-08 10:31:00,1.6033,1.604,1.6031,1.6039,136300000.0
2005-11-08 10:32:00,1.604,1.6042,1.6035,1.6035,136300000.0
2005-11-08 10:33:00,1.6036,1.6038,1.6031,1.6034,136300000.0
2005-11-08 10:34:00,1.6033,1.6035,1.6031,1.6032,136300000.0
2005-11-08 10:35:00,1.6035,1.6036,1.6032,1.6035,136300000.0
2005-11-08 10:36:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2005-11-08 10:37:00,1.603,1.6038,1.6028,1.6036,136300000.0
2005-11-08 10:38:00,1.6035,1.6037,1.6033,1.6036,136300000.0
2005-11-08 10:39:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-11-08 10:40:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2005-11-08 10:41:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-11-08 10:42:00,1.6039,1.6045,1.6039,1.6043,136300000.0
2005-11-08 10:43:00,1.6045,1.6045,1.6042,1.6045,136300000.0
2005-11-08 10:44:00,1.6044,1.6047,1.6041,1.6046,136300000.0
2005-11-08 10:45:00,1.6045,1.605,1.6043,1.6047,136300000.0
2005-11-08 10:46:00,1.6045,1.6055,1.6045,1.6054,136300000.0
2005-11-08 10:47:00,1.6051,1.6055,1.605,1.6053,136300000.0
2005-11-08 10:48:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-11-08 10:49:00,1.6053,1.6053,1.6049,1.605,136300000.0
2005-11-08 10:50:00,1.6051,1.6054,1.6051,1.6051,136300000.0
2005-11-08 10:51:00,1.6053,1.6055,1.6049,1.605,136300000.0
2005-11-08 10:52:00,1.6048,1.605,1.6047,1.6048,136300000.0
2005-11-08 10:53:00,1.6047,1.6048,1.6042,1.6044,136300000.0
2005-11-08 10:54:00,1.6045,1.6047,1.6045,1.6045,136300000.0
2005-11-08 10:55:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2005-11-08 10:56:00,1.6044,1.6046,1.6041,1.6046,136300000.0
2005-11-08 10:57:00,1.6047,1.6047,1.6041,1.6041,136300000.0
2005-11-08 10:58:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2005-11-08 10:59:00,1.604,1.6043,1.6039,1.6043,136300000.0
2005-11-08 11:00:00,1.6042,1.6044,1.6038,1.6038,136300000.0
2005-11-08 11:01:00,1.6039,1.604,1.6034,1.6035,136300000.0
2005-11-08 11:02:00,1.6037,1.6037,1.6033,1.6033,136300000.0
2005-11-08 11:03:00,1.6032,1.6033,1.6028,1.6028,136300000.0
2005-11-08 11:04:00,1.6029,1.6034,1.6027,1.6031,136300000.0
2005-11-08 11:05:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2005-11-08 11:06:00,1.6031,1.6033,1.6028,1.6032,136300000.0
2005-11-08 11:07:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-11-08 11:08:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-11-08 11:09:00,1.6031,1.6037,1.6031,1.6036,136300000.0
2005-11-08 11:10:00,1.6035,1.6038,1.6027,1.6036,136300000.0
2005-11-08 11:11:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2005-11-08 11:12:00,1.6034,1.6036,1.603,1.6033,136300000.0
2005-11-08 11:13:00,1.6034,1.6037,1.6034,1.6036,136300000.0
2005-11-08 11:14:00,1.6037,1.6039,1.6034,1.6039,136300000.0
2005-11-08 11:15:00,1.6038,1.604,1.6037,1.6037,136300000.0
2005-11-08 11:16:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2005-11-08 11:17:00,1.6036,1.6037,1.6032,1.6033,136300000.0
2005-11-08 11:18:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-11-08 11:19:00,1.6038,1.604,1.6036,1.6037,136300000.0
2005-11-08 11:20:00,1.6036,1.6038,1.6033,1.6037,136300000.0
2005-11-08 11:21:00,1.6034,1.6035,1.603,1.603,136300000.0
2005-11-08 11:22:00,1.6031,1.6033,1.603,1.603,136300000.0
2005-11-08 11:23:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-11-08 11:24:00,1.6033,1.6033,1.603,1.6032,136300000.0
2005-11-08 11:25:00,1.603,1.6035,1.603,1.6034,136300000.0
2005-11-08 11:26:00,1.6033,1.6037,1.6032,1.6035,136300000.0
2005-11-08 11:27:00,1.6034,1.6038,1.6033,1.6038,136300000.0
2005-11-08 11:28:00,1.6037,1.6037,1.6034,1.6037,136300000.0
2005-11-08 11:29:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2005-11-08 11:30:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-11-08 11:31:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-11-08 11:32:00,1.6035,1.6037,1.6033,1.6035,136300000.0
2005-11-08 11:33:00,1.6034,1.6037,1.6032,1.6034,136300000.0
2005-11-08 11:34:00,1.6033,1.6039,1.6032,1.6039,136300000.0
2005-11-08 11:35:00,1.604,1.6042,1.6036,1.6041,136300000.0
2005-11-08 11:36:00,1.6036,1.6039,1.6035,1.6038,136300000.0
2005-11-08 11:37:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2005-11-08 11:38:00,1.6035,1.6039,1.6035,1.6039,136300000.0
2005-11-08 11:39:00,1.604,1.604,1.6034,1.6034,136300000.0
2005-11-08 11:40:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-11-08 11:41:00,1.6036,1.6041,1.6036,1.6038,136300000.0
2005-11-08 11:42:00,1.6038,1.604,1.6032,1.6035,136300000.0
2005-11-08 11:43:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-08 11:44:00,1.6037,1.6038,1.6034,1.6035,136300000.0
2005-11-08 11:45:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-11-08 11:46:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2005-11-08 11:47:00,1.6036,1.6036,1.6033,1.6035,136300000.0
2005-11-08 11:48:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-11-08 11:49:00,1.6038,1.604,1.6035,1.604,136300000.0
2005-11-08 11:50:00,1.6037,1.6045,1.6037,1.6044,136300000.0
2005-11-08 11:51:00,1.6045,1.6047,1.6045,1.6046,136300000.0
2005-11-08 11:52:00,1.6045,1.6047,1.6042,1.6042,136300000.0
2005-11-08 11:53:00,1.6041,1.6045,1.6041,1.6045,136300000.0
2005-11-08 11:54:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-11-08 11:55:00,1.6043,1.6046,1.6042,1.6045,136300000.0
2005-11-08 11:56:00,1.6046,1.605,1.6045,1.6048,136300000.0
2005-11-08 11:57:00,1.605,1.6055,1.605,1.6052,136300000.0
2005-11-08 11:58:00,1.6051,1.6055,1.6051,1.6054,136300000.0
2005-11-08 11:59:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-11-08 12:00:00,1.6053,1.6054,1.6049,1.6052,136300000.0
2005-11-08 12:01:00,1.6051,1.6051,1.6049,1.6051,136300000.0
2005-11-08 12:02:00,1.605,1.6051,1.6044,1.6049,136300000.0
2005-11-08 12:03:00,1.605,1.605,1.6044,1.605,136300000.0
2005-11-08 12:04:00,1.6049,1.6051,1.6047,1.605,136300000.0
2005-11-08 12:05:00,1.6051,1.6051,1.6043,1.6043,136300000.0
2005-11-08 12:06:00,1.6044,1.6044,1.6039,1.6039,136300000.0
2005-11-08 12:07:00,1.604,1.6044,1.604,1.6044,136300000.0
2005-11-08 12:08:00,1.6041,1.6044,1.6037,1.6041,136300000.0
2005-11-08 12:09:00,1.604,1.6048,1.604,1.6047,136300000.0
2005-11-08 12:10:00,1.6049,1.6051,1.6046,1.6049,136300000.0
2005-11-08 12:11:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-11-08 12:12:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-11-08 12:13:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2005-11-08 12:14:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-11-08 12:15:00,1.6049,1.6051,1.6049,1.6049,136300000.0
2005-11-08 12:16:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2005-11-08 12:17:00,1.6047,1.6049,1.6044,1.6048,136300000.0
2005-11-08 12:18:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2005-11-08 12:19:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-11-08 12:20:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2005-11-08 12:21:00,1.6045,1.6054,1.6045,1.605,136300000.0
2005-11-08 12:22:00,1.6051,1.6056,1.605,1.6054,136300000.0
2005-11-08 12:23:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2005-11-08 12:24:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-11-08 12:25:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-08 12:26:00,1.6057,1.6058,1.6055,1.6055,136300000.0
2005-11-08 12:27:00,1.6056,1.606,1.6056,1.606,136300000.0
2005-11-08 12:28:00,1.6059,1.6059,1.6054,1.6058,136300000.0
2005-11-08 12:29:00,1.6057,1.6058,1.6055,1.6056,136300000.0
2005-11-08 12:30:00,1.6055,1.6058,1.6052,1.6058,136300000.0
2005-11-08 12:31:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2005-11-08 12:32:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2005-11-08 12:33:00,1.6058,1.606,1.6056,1.6059,136300000.0
2005-11-08 12:34:00,1.606,1.606,1.6055,1.6055,136300000.0
2005-11-08 12:35:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2005-11-08 12:36:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2005-11-08 12:37:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-11-08 12:38:00,1.6051,1.6052,1.6048,1.6049,136300000.0
2005-11-08 12:39:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-11-08 12:40:00,1.6048,1.6052,1.6048,1.605,136300000.0
2005-11-08 12:41:00,1.6049,1.605,1.6043,1.6043,136300000.0
2005-11-08 12:42:00,1.6042,1.6045,1.6042,1.6045,136300000.0
2005-11-08 12:43:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2005-11-08 12:44:00,1.6047,1.6048,1.6045,1.6047,136300000.0
2005-11-08 12:45:00,1.605,1.605,1.6046,1.6046,136300000.0
2005-11-08 12:46:00,1.6047,1.6047,1.6043,1.6043,136300000.0
2005-11-08 12:47:00,1.6047,1.6051,1.6046,1.6047,136300000.0
2005-11-08 12:48:00,1.6049,1.6049,1.6044,1.6047,136300000.0
2005-11-08 12:49:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2005-11-08 12:50:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-08 12:51:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2005-11-08 12:52:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2005-11-08 12:53:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2005-11-08 12:54:00,1.6045,1.6046,1.6044,1.6044,136300000.0
2005-11-08 12:55:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-11-08 12:56:00,1.6044,1.6046,1.604,1.6042,136300000.0
2005-11-08 12:57:00,1.604,1.6047,1.604,1.6045,136300000.0
2005-11-08 12:58:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-11-08 12:59:00,1.604,1.6042,1.6039,1.604,136300000.0
2005-11-08 13:00:00,1.6039,1.6043,1.6038,1.6043,136300000.0
2005-11-08 13:01:00,1.6044,1.6047,1.604,1.6044,136300000.0
2005-11-08 13:02:00,1.6043,1.6045,1.6042,1.6045,136300000.0
2005-11-08 13:03:00,1.6047,1.6048,1.6042,1.6047,136300000.0
2005-11-08 13:04:00,1.6046,1.6047,1.6042,1.6045,136300000.0
2005-11-08 13:05:00,1.6043,1.6046,1.6042,1.6045,136300000.0
2005-11-08 13:06:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-11-08 13:07:00,1.6045,1.6046,1.6043,1.6043,136300000.0
2005-11-08 13:08:00,1.6041,1.6047,1.6041,1.6046,136300000.0
2005-11-08 13:09:00,1.6047,1.6047,1.6043,1.6047,136300000.0
2005-11-08 13:10:00,1.6046,1.605,1.6046,1.6048,136300000.0
2005-11-08 13:11:00,1.605,1.6051,1.6048,1.6048,136300000.0
2005-11-08 13:12:00,1.6047,1.6052,1.6045,1.6052,136300000.0
2005-11-08 13:13:00,1.6051,1.6051,1.6041,1.6045,136300000.0
2005-11-08 13:14:00,1.6043,1.6045,1.6038,1.6045,136300000.0
2005-11-08 13:15:00,1.6046,1.605,1.6046,1.6048,136300000.0
2005-11-08 13:16:00,1.6049,1.605,1.6047,1.605,136300000.0
2005-11-08 13:17:00,1.6049,1.6053,1.6049,1.6051,136300000.0
2005-11-08 13:18:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2005-11-08 13:19:00,1.6051,1.6058,1.6051,1.6058,136300000.0
2005-11-08 13:20:00,1.6057,1.6058,1.6051,1.6052,136300000.0
2005-11-08 13:21:00,1.6053,1.6057,1.6051,1.6052,136300000.0
2005-11-08 13:22:00,1.6053,1.6053,1.6047,1.6048,136300000.0
2005-11-08 13:23:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2005-11-08 13:24:00,1.6051,1.6052,1.605,1.6051,136300000.0
2005-11-08 13:25:00,1.6049,1.6051,1.6049,1.605,136300000.0
2005-11-08 13:26:00,1.6048,1.6048,1.6046,1.6047,136300000.0
2005-11-08 13:27:00,1.6046,1.605,1.6046,1.605,136300000.0
2005-11-08 13:28:00,1.6052,1.6053,1.6048,1.6052,136300000.0
2005-11-08 13:29:00,1.6051,1.6054,1.6047,1.6054,136300000.0
2005-11-08 13:30:00,1.6053,1.6055,1.605,1.6053,136300000.0
2005-11-08 13:31:00,1.6054,1.6054,1.6048,1.6049,136300000.0
2005-11-08 13:32:00,1.6048,1.6052,1.6047,1.6051,136300000.0
2005-11-08 13:33:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2005-11-08 13:34:00,1.6057,1.6059,1.6057,1.6058,136300000.0
2005-11-08 13:35:00,1.6057,1.6061,1.6056,1.6057,136300000.0
2005-11-08 13:36:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-11-08 13:37:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2005-11-08 13:38:00,1.6059,1.6061,1.6057,1.606,136300000.0
2005-11-08 13:39:00,1.6059,1.6061,1.6056,1.6061,136300000.0
2005-11-08 13:40:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-11-08 13:41:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2005-11-08 13:42:00,1.606,1.606,1.6057,1.6059,136300000.0
2005-11-08 13:43:00,1.606,1.6062,1.606,1.606,136300000.0
2005-11-08 13:44:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-11-08 13:45:00,1.6061,1.6064,1.6059,1.6062,136300000.0
2005-11-08 13:46:00,1.6063,1.6063,1.6058,1.6059,136300000.0
2005-11-08 13:47:00,1.6061,1.6062,1.6056,1.6058,136300000.0
2005-11-08 13:48:00,1.6057,1.6057,1.6052,1.6055,136300000.0
2005-11-08 13:49:00,1.6054,1.6057,1.6052,1.6057,136300000.0
2005-11-08 13:50:00,1.6058,1.6061,1.6057,1.6059,136300000.0
2005-11-08 13:51:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2005-11-08 13:52:00,1.6058,1.606,1.6056,1.6056,136300000.0
2005-11-08 13:53:00,1.6057,1.6061,1.6057,1.6059,136300000.0
2005-11-08 13:54:00,1.6058,1.6062,1.6057,1.6059,136300000.0
2005-11-08 13:55:00,1.606,1.6063,1.6058,1.6059,136300000.0
2005-11-08 13:56:00,1.6058,1.6061,1.6057,1.6058,136300000.0
2005-11-08 13:57:00,1.6055,1.6057,1.6054,1.6055,136300000.0
2005-11-08 13:58:00,1.6057,1.6057,1.6053,1.6054,136300000.0
2005-11-08 13:59:00,1.6056,1.6057,1.6052,1.6053,136300000.0
2005-11-08 14:00:00,1.6056,1.6057,1.6053,1.6053,136300000.0
2005-11-08 14:01:00,1.6052,1.6054,1.605,1.6052,136300000.0
2005-11-08 14:02:00,1.6051,1.6053,1.605,1.6052,136300000.0
2005-11-08 14:03:00,1.6051,1.6054,1.6051,1.6053,136300000.0
2005-11-08 14:04:00,1.6052,1.6053,1.605,1.6051,136300000.0
2005-11-08 14:05:00,1.6052,1.6055,1.6051,1.6053,136300000.0
2005-11-08 14:06:00,1.6054,1.6054,1.6048,1.6048,136300000.0
2005-11-08 14:07:00,1.6049,1.6053,1.6048,1.6049,136300000.0
2005-11-08 14:08:00,1.6051,1.6054,1.6051,1.6051,136300000.0
2005-11-08 14:09:00,1.605,1.6054,1.605,1.6052,136300000.0
2005-11-08 14:10:00,1.6054,1.6054,1.6049,1.6051,136300000.0
2005-11-08 14:11:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-11-08 14:12:00,1.6051,1.6051,1.6049,1.6051,136300000.0
2005-11-08 14:13:00,1.605,1.6054,1.605,1.6051,136300000.0
2005-11-08 14:14:00,1.605,1.6051,1.6048,1.6048,136300000.0
2005-11-08 14:15:00,1.6049,1.605,1.6046,1.605,136300000.0
2005-11-08 14:16:00,1.6049,1.6051,1.6047,1.6051,136300000.0
2005-11-08 14:17:00,1.605,1.6051,1.6049,1.605,136300000.0
2005-11-08 14:18:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-11-08 14:19:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-11-08 14:20:00,1.6053,1.6055,1.6051,1.6054,136300000.0
2005-11-08 14:21:00,1.6055,1.6056,1.6047,1.605,136300000.0
2005-11-08 14:22:00,1.6051,1.6054,1.605,1.6053,136300000.0
2005-11-08 14:23:00,1.6052,1.6057,1.6051,1.6055,136300000.0
2005-11-08 14:24:00,1.6056,1.6056,1.6051,1.6053,136300000.0
2005-11-08 14:25:00,1.6052,1.6054,1.6047,1.6052,136300000.0
2005-11-08 14:26:00,1.6051,1.6055,1.6051,1.6051,136300000.0
2005-11-08 14:27:00,1.6052,1.6056,1.6051,1.6054,136300000.0
2005-11-08 14:28:00,1.6055,1.6057,1.6054,1.6055,136300000.0
2005-11-08 14:29:00,1.6054,1.6055,1.605,1.6054,136300000.0
2005-11-08 14:30:00,1.6055,1.6057,1.6051,1.6053,136300000.0
2005-11-08 14:31:00,1.6054,1.6056,1.6051,1.6054,136300000.0
2005-11-08 14:32:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2005-11-08 14:33:00,1.6056,1.6067,1.6054,1.6063,136300000.0
2005-11-08 14:34:00,1.6064,1.6064,1.606,1.6062,136300000.0
2005-11-08 14:35:00,1.606,1.6063,1.6059,1.6061,136300000.0
2005-11-08 14:36:00,1.6062,1.6066,1.6062,1.6063,136300000.0
2005-11-08 14:37:00,1.6064,1.6065,1.6062,1.6064,136300000.0
2005-11-08 14:38:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2005-11-08 14:39:00,1.6059,1.6064,1.6058,1.6062,136300000.0
2005-11-08 14:40:00,1.6062,1.6062,1.6059,1.606,136300000.0
2005-11-08 14:41:00,1.6062,1.6062,1.6058,1.6058,136300000.0
2005-11-08 14:42:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-11-08 14:43:00,1.6057,1.6061,1.6056,1.6061,136300000.0
2005-11-08 14:44:00,1.606,1.6062,1.606,1.6062,136300000.0
2005-11-08 14:45:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-11-08 14:46:00,1.606,1.6068,1.6058,1.6067,136300000.0
2005-11-08 14:47:00,1.6064,1.6065,1.6059,1.6063,136300000.0
2005-11-08 14:48:00,1.6062,1.6062,1.6059,1.6059,136300000.0
2005-11-08 14:49:00,1.606,1.6061,1.6058,1.6059,136300000.0
2005-11-08 14:50:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2005-11-08 14:51:00,1.6062,1.6064,1.6061,1.6062,136300000.0
2005-11-08 14:52:00,1.6062,1.6064,1.6058,1.6058,136300000.0
2005-11-08 14:53:00,1.6057,1.606,1.6056,1.6058,136300000.0
2005-11-08 14:54:00,1.606,1.606,1.6057,1.6058,136300000.0
2005-11-08 14:55:00,1.6056,1.6061,1.6056,1.6061,136300000.0
2005-11-08 14:56:00,1.606,1.606,1.6054,1.6057,136300000.0
2005-11-08 14:57:00,1.6056,1.6059,1.6055,1.6057,136300000.0
2005-11-08 14:58:00,1.6056,1.6058,1.6054,1.6058,136300000.0
2005-11-08 14:59:00,1.6059,1.6061,1.6058,1.6058,136300000.0
2005-11-08 15:00:00,1.606,1.6061,1.6058,1.606,136300000.0
2005-11-08 15:01:00,1.6059,1.6061,1.6055,1.606,136300000.0
2005-11-08 15:02:00,1.6064,1.6065,1.606,1.6064,136300000.0
2005-11-08 15:03:00,1.6062,1.6066,1.6061,1.6063,136300000.0
2005-11-08 15:04:00,1.6061,1.6067,1.6055,1.6056,136300000.0
2005-11-08 15:05:00,1.6055,1.606,1.6047,1.6053,136300000.0
2005-11-08 15:06:00,1.6054,1.6057,1.6051,1.6057,136300000.0
2005-11-08 15:07:00,1.6058,1.6058,1.6049,1.6054,136300000.0
2005-11-08 15:08:00,1.6049,1.6052,1.6045,1.6045,136300000.0
2005-11-08 15:09:00,1.605,1.605,1.6045,1.6046,136300000.0
2005-11-08 15:10:00,1.6048,1.6051,1.6046,1.605,136300000.0
2005-11-08 15:11:00,1.6049,1.6051,1.6043,1.6043,136300000.0
2005-11-08 15:12:00,1.6041,1.6045,1.6039,1.6042,136300000.0
2005-11-08 15:13:00,1.6045,1.6046,1.604,1.6042,136300000.0
2005-11-08 15:14:00,1.6044,1.6045,1.604,1.6045,136300000.0
2005-11-08 15:15:00,1.6042,1.6048,1.6042,1.6045,136300000.0
2005-11-08 15:16:00,1.6043,1.6049,1.6042,1.6044,136300000.0
2005-11-08 15:17:00,1.6043,1.6044,1.6037,1.6041,136300000.0
2005-11-08 15:18:00,1.6039,1.6043,1.6039,1.6041,136300000.0
2005-11-08 15:19:00,1.6041,1.6042,1.6039,1.6041,136300000.0
2005-11-08 15:20:00,1.6042,1.6046,1.6038,1.604,136300000.0
2005-11-08 15:21:00,1.6039,1.6042,1.6038,1.6042,136300000.0
2005-11-08 15:22:00,1.604,1.6041,1.6036,1.6039,136300000.0
2005-11-08 15:23:00,1.6042,1.6046,1.6039,1.6039,136300000.0
2005-11-08 15:24:00,1.604,1.6041,1.6039,1.604,136300000.0
2005-11-08 15:25:00,1.6042,1.6043,1.6039,1.6041,136300000.0
2005-11-08 15:26:00,1.604,1.604,1.6037,1.6039,136300000.0
2005-11-08 15:27:00,1.6041,1.6041,1.6028,1.6038,136300000.0
2005-11-08 15:28:00,1.6037,1.6039,1.6035,1.6039,136300000.0
2005-11-08 15:29:00,1.604,1.6043,1.6038,1.6041,136300000.0
2005-11-08 15:30:00,1.6039,1.6042,1.6039,1.6041,136300000.0
2005-11-08 15:31:00,1.6042,1.6044,1.6041,1.6042,136300000.0
2005-11-08 15:32:00,1.6041,1.6044,1.6041,1.6043,136300000.0
2005-11-08 15:33:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2005-11-08 15:34:00,1.6042,1.6044,1.6039,1.6043,136300000.0
2005-11-08 15:35:00,1.6044,1.6044,1.6038,1.604,136300000.0
2005-11-08 15:36:00,1.6041,1.6045,1.6041,1.6042,136300000.0
2005-11-08 15:37:00,1.604,1.6043,1.6039,1.6042,136300000.0
2005-11-08 15:38:00,1.6041,1.6045,1.6039,1.6045,136300000.0
2005-11-08 15:39:00,1.6044,1.6045,1.604,1.6044,136300000.0
2005-11-08 15:40:00,1.6043,1.6044,1.604,1.6044,136300000.0
2005-11-08 15:41:00,1.6043,1.6046,1.6041,1.6046,136300000.0
2005-11-08 15:42:00,1.6044,1.6049,1.6043,1.6045,136300000.0
2005-11-08 15:43:00,1.6043,1.6045,1.6043,1.6045,136300000.0
2005-11-08 15:44:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2005-11-08 15:45:00,1.6045,1.605,1.6044,1.6048,136300000.0
2005-11-08 15:46:00,1.605,1.605,1.6047,1.6048,136300000.0
2005-11-08 15:47:00,1.6047,1.6051,1.6047,1.6051,136300000.0
2005-11-08 15:48:00,1.605,1.6052,1.6046,1.6049,136300000.0
2005-11-08 15:49:00,1.605,1.6055,1.6047,1.6051,136300000.0
2005-11-08 15:50:00,1.6053,1.6056,1.605,1.6054,136300000.0
2005-11-08 15:51:00,1.6052,1.6055,1.605,1.6051,136300000.0
2005-11-08 15:52:00,1.6052,1.6055,1.6048,1.6051,136300000.0
2005-11-08 15:53:00,1.605,1.6051,1.6047,1.6049,136300000.0
2005-11-08 15:54:00,1.6047,1.6051,1.6047,1.6048,136300000.0
2005-11-08 15:55:00,1.6047,1.6051,1.6044,1.6049,136300000.0
2005-11-08 15:56:00,1.6047,1.605,1.6045,1.6046,136300000.0
2005-11-08 15:57:00,1.6045,1.6051,1.6045,1.6045,136300000.0
2005-11-08 15:58:00,1.6043,1.6047,1.6043,1.6045,136300000.0
2005-11-08 15:59:00,1.6045,1.6046,1.604,1.6043,136300000.0
2005-11-08 16:00:00,1.6041,1.6045,1.604,1.6044,136300000.0
2005-11-08 16:01:00,1.6043,1.6044,1.604,1.6043,136300000.0
2005-11-08 16:02:00,1.6042,1.6045,1.6041,1.6043,136300000.0
2005-11-08 16:03:00,1.6041,1.6045,1.6041,1.6044,136300000.0
2005-11-08 16:04:00,1.6042,1.6045,1.6042,1.6045,136300000.0
2005-11-08 16:05:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-11-08 16:06:00,1.6045,1.6045,1.6039,1.6039,136300000.0
2005-11-08 16:07:00,1.6041,1.6044,1.6039,1.6043,136300000.0
2005-11-08 16:08:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2005-11-08 16:09:00,1.6043,1.6043,1.6033,1.6037,136300000.0
2005-11-08 16:10:00,1.6035,1.6041,1.6034,1.6038,136300000.0
2005-11-08 16:11:00,1.604,1.6042,1.6039,1.6039,136300000.0
2005-11-08 16:12:00,1.6041,1.6044,1.6038,1.6041,136300000.0
2005-11-08 16:13:00,1.6042,1.6044,1.6035,1.6035,136300000.0
2005-11-08 16:14:00,1.6036,1.6038,1.6034,1.6035,136300000.0
2005-11-08 16:15:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2005-11-08 16:16:00,1.6036,1.6036,1.6031,1.6035,136300000.0
2005-11-08 16:17:00,1.6034,1.6037,1.6031,1.6035,136300000.0
2005-11-08 16:18:00,1.6036,1.6042,1.6034,1.6042,136300000.0
2005-11-08 16:19:00,1.604,1.6042,1.6037,1.6041,136300000.0
2005-11-08 16:20:00,1.6043,1.6048,1.6042,1.6047,136300000.0
2005-11-08 16:21:00,1.6045,1.6045,1.6041,1.6042,136300000.0
2005-11-08 16:22:00,1.6043,1.6043,1.6038,1.6038,136300000.0
2005-11-08 16:23:00,1.604,1.604,1.6037,1.6038,136300000.0
2005-11-08 16:24:00,1.6039,1.604,1.6035,1.6035,136300000.0
2005-11-08 16:25:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-11-08 16:26:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-11-08 16:27:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2005-11-08 16:28:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2005-11-08 16:29:00,1.6031,1.6032,1.6028,1.6032,136300000.0
2005-11-08 16:30:00,1.603,1.6033,1.6027,1.6029,136300000.0
2005-11-08 16:31:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-11-08 16:32:00,1.6029,1.603,1.6027,1.6027,136300000.0
2005-11-08 16:33:00,1.6025,1.6026,1.6022,1.6024,136300000.0
2005-11-08 16:34:00,1.6025,1.6025,1.602,1.6021,136300000.0
2005-11-08 16:35:00,1.6019,1.6024,1.6019,1.6022,136300000.0
2005-11-08 16:36:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-11-08 16:37:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-11-08 16:38:00,1.6022,1.6025,1.6021,1.6021,136300000.0
2005-11-08 16:39:00,1.602,1.6024,1.6019,1.6019,136300000.0
2005-11-08 16:40:00,1.6018,1.6021,1.6018,1.6019,136300000.0
2005-11-08 16:41:00,1.6018,1.6021,1.6015,1.6021,136300000.0
2005-11-08 16:42:00,1.602,1.6023,1.6019,1.602,136300000.0
2005-11-08 16:43:00,1.6018,1.6022,1.6016,1.6016,136300000.0
2005-11-08 16:44:00,1.6014,1.6023,1.6014,1.6023,136300000.0
2005-11-08 16:45:00,1.6021,1.6024,1.6019,1.6019,136300000.0
2005-11-08 16:46:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-11-08 16:47:00,1.6022,1.6024,1.6021,1.6023,136300000.0
2005-11-08 16:48:00,1.6024,1.6026,1.6022,1.6024,136300000.0
2005-11-08 16:49:00,1.6023,1.6026,1.6022,1.6022,136300000.0
2005-11-08 16:50:00,1.6023,1.6025,1.602,1.6023,136300000.0
2005-11-08 16:51:00,1.6025,1.6027,1.6024,1.6024,136300000.0
2005-11-08 16:52:00,1.6025,1.6031,1.6025,1.6031,136300000.0
2005-11-08 16:53:00,1.603,1.6031,1.6025,1.6026,136300000.0
2005-11-08 16:54:00,1.6025,1.6028,1.6022,1.6024,136300000.0
2005-11-08 16:55:00,1.6023,1.6025,1.6022,1.6024,136300000.0
2005-11-08 16:56:00,1.6025,1.6025,1.602,1.6022,136300000.0
2005-11-08 16:57:00,1.6022,1.6022,1.6018,1.6019,136300000.0
2005-11-08 16:58:00,1.602,1.6028,1.6019,1.6028,136300000.0
2005-11-08 16:59:00,1.6029,1.6029,1.6016,1.6019,136300000.0
2005-11-08 17:00:00,1.6017,1.6022,1.6016,1.602,136300000.0
2005-11-08 17:01:00,1.6019,1.6025,1.6018,1.6025,136300000.0
2005-11-08 17:02:00,1.6024,1.6024,1.6015,1.6016,136300000.0
2005-11-08 17:03:00,1.6017,1.6021,1.6013,1.6015,136300000.0
2005-11-08 17:04:00,1.6014,1.6017,1.601,1.601,136300000.0
2005-11-08 17:05:00,1.6012,1.6016,1.6012,1.6012,136300000.0
2005-11-08 17:06:00,1.6011,1.6017,1.601,1.6014,136300000.0
2005-11-08 17:07:00,1.6012,1.6015,1.6011,1.6013,136300000.0
2005-11-08 17:08:00,1.6014,1.6017,1.6012,1.6017,136300000.0
2005-11-08 17:09:00,1.6018,1.6021,1.6014,1.6021,136300000.0
2005-11-08 17:10:00,1.602,1.602,1.6014,1.6018,136300000.0
2005-11-08 17:11:00,1.6017,1.6018,1.6015,1.6017,136300000.0
2005-11-08 17:12:00,1.6014,1.6016,1.6012,1.6014,136300000.0
2005-11-08 17:13:00,1.6013,1.6014,1.6009,1.6011,136300000.0
2005-11-08 17:14:00,1.6012,1.6013,1.5998,1.6005,136300000.0
2005-11-08 17:15:00,1.6006,1.6008,1.6003,1.6006,136300000.0
2005-11-08 17:16:00,1.6007,1.6007,1.6,1.6004,136300000.0
2005-11-08 17:17:00,1.6003,1.6004,1.6,1.6002,136300000.0
2005-11-08 17:18:00,1.6003,1.6003,1.5994,1.5999,136300000.0
2005-11-08 17:19:00,1.5998,1.6001,1.5997,1.5997,136300000.0
2005-11-08 17:20:00,1.5996,1.6003,1.5996,1.6001,136300000.0
2005-11-08 17:21:00,1.6,1.6,1.5991,1.5995,136300000.0
2005-11-08 17:22:00,1.5992,1.5996,1.5989,1.5994,136300000.0
2005-11-08 17:23:00,1.5992,1.5997,1.599,1.5994,136300000.0
2005-11-08 17:24:00,1.5995,1.5996,1.5991,1.5992,136300000.0
2005-11-08 17:25:00,1.5994,1.5998,1.5993,1.5997,136300000.0
2005-11-08 17:26:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-11-08 17:27:00,1.5998,1.6,1.5998,1.5999,136300000.0
2005-11-08 17:28:00,1.5998,1.6,1.5997,1.5997,136300000.0
2005-11-08 17:29:00,1.5998,1.6001,1.5998,1.6001,136300000.0
2005-11-08 17:30:00,1.6002,1.6006,1.6,1.6004,136300000.0
2005-11-08 17:31:00,1.6007,1.6007,1.6001,1.6002,136300000.0
2005-11-08 17:32:00,1.6001,1.6003,1.5999,1.6002,136300000.0
2005-11-08 17:33:00,1.6007,1.6011,1.6006,1.6009,136300000.0
2005-11-08 17:34:00,1.601,1.6011,1.6005,1.6005,136300000.0
2005-11-08 17:35:00,1.6007,1.6008,1.6003,1.6006,136300000.0
2005-11-08 17:36:00,1.6007,1.6011,1.6002,1.6006,136300000.0
2005-11-08 17:37:00,1.6005,1.6012,1.6005,1.6009,136300000.0
2005-11-08 17:38:00,1.6006,1.601,1.6006,1.6008,136300000.0
2005-11-08 17:39:00,1.6009,1.6009,1.6004,1.6004,136300000.0
2005-11-08 17:40:00,1.6005,1.6005,1.6001,1.6001,136300000.0
2005-11-08 17:41:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-11-08 17:42:00,1.6003,1.6006,1.6001,1.6006,136300000.0
2005-11-08 17:43:00,1.6005,1.6006,1.6003,1.6004,136300000.0
2005-11-08 17:44:00,1.6003,1.6003,1.6001,1.6002,136300000.0
2005-11-08 17:45:00,1.6003,1.6004,1.5999,1.5999,136300000.0
2005-11-08 17:46:00,1.6,1.6004,1.5998,1.6004,136300000.0
2005-11-08 17:47:00,1.6003,1.6005,1.6002,1.6003,136300000.0
2005-11-08 17:48:00,1.6001,1.6002,1.5999,1.6,136300000.0
2005-11-08 17:49:00,1.6001,1.6002,1.5998,1.6002,136300000.0
2005-11-08 17:50:00,1.6001,1.6001,1.5998,1.5998,136300000.0
2005-11-08 17:51:00,1.5999,1.6001,1.5997,1.5998,136300000.0
2005-11-08 17:52:00,1.5995,1.5999,1.5995,1.5996,136300000.0
2005-11-08 17:53:00,1.5995,1.5997,1.5995,1.5995,136300000.0
2005-11-08 17:54:00,1.5996,1.6,1.5996,1.5998,136300000.0
2005-11-08 17:55:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-08 17:56:00,1.5997,1.6,1.5997,1.5998,136300000.0
2005-11-08 17:57:00,1.5997,1.5998,1.5992,1.5992,136300000.0
2005-11-08 17:58:00,1.5994,1.5994,1.599,1.5992,136300000.0
2005-11-08 17:59:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-11-08 18:00:00,1.5995,1.5997,1.5994,1.5994,136300000.0
2005-11-08 18:01:00,1.5995,1.5996,1.5991,1.5992,136300000.0
2005-11-08 18:02:00,1.5993,1.5996,1.5993,1.5995,136300000.0
2005-11-08 18:03:00,1.5993,1.5997,1.5993,1.5994,136300000.0
2005-11-08 18:04:00,1.5996,1.6,1.5994,1.5996,136300000.0
2005-11-08 18:05:00,1.5995,1.5998,1.5994,1.5996,136300000.0
2005-11-08 18:06:00,1.5994,1.5997,1.5994,1.5996,136300000.0
2005-11-08 18:07:00,1.5997,1.5997,1.5994,1.5996,136300000.0
2005-11-08 18:08:00,1.5995,1.5997,1.5993,1.5995,136300000.0
2005-11-08 18:09:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-11-08 18:10:00,1.5995,1.6,1.5995,1.5999,136300000.0
2005-11-08 18:11:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-11-08 18:12:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-11-08 18:13:00,1.6002,1.6002,1.5997,1.5999,136300000.0
2005-11-08 18:14:00,1.6002,1.6005,1.6,1.6002,136300000.0
2005-11-08 18:15:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-11-08 18:16:00,1.6006,1.6011,1.6006,1.6008,136300000.0
2005-11-08 18:17:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-11-08 18:18:00,1.6005,1.6008,1.6004,1.6006,136300000.0
2005-11-08 18:19:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-08 18:20:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-11-08 18:21:00,1.6006,1.6008,1.6002,1.6004,136300000.0
2005-11-08 18:22:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-11-08 18:23:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-11-08 18:24:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-11-08 18:25:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-11-08 18:26:00,1.6006,1.6006,1.6002,1.6004,136300000.0
2005-11-08 18:27:00,1.6002,1.6002,1.5996,1.6,136300000.0
2005-11-08 18:28:00,1.6002,1.6002,1.5997,1.5999,136300000.0
2005-11-08 18:29:00,1.6,1.6005,1.5997,1.6002,136300000.0
2005-11-08 18:30:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-11-08 18:31:00,1.6002,1.6002,1.5997,1.6002,136300000.0
2005-11-08 18:32:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-11-08 18:33:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2005-11-08 18:34:00,1.6005,1.6008,1.6005,1.6005,136300000.0
2005-11-08 18:35:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-08 18:36:00,1.6008,1.6008,1.6002,1.6004,136300000.0
2005-11-08 18:37:00,1.6005,1.6008,1.6004,1.6006,136300000.0
2005-11-08 18:38:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-08 18:39:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2005-11-08 18:40:00,1.6004,1.6006,1.6,1.6006,136300000.0
2005-11-08 18:41:00,1.6008,1.6009,1.5997,1.5997,136300000.0
2005-11-08 18:42:00,1.5999,1.6005,1.5999,1.6005,136300000.0
2005-11-08 18:43:00,1.6006,1.6006,1.6002,1.6004,136300000.0
2005-11-08 18:44:00,1.6002,1.6006,1.6002,1.6006,136300000.0
2005-11-08 18:45:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-11-08 18:46:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-11-08 18:47:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2005-11-08 18:48:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-11-08 18:49:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-11-08 18:50:00,1.6011,1.6013,1.6011,1.6011,136300000.0
2005-11-08 18:51:00,1.6012,1.6013,1.6009,1.6011,136300000.0
2005-11-08 18:52:00,1.6009,1.6012,1.6006,1.6006,136300000.0
2005-11-08 18:53:00,1.6008,1.6014,1.6008,1.6011,136300000.0
2005-11-08 18:54:00,1.6013,1.6014,1.6008,1.6011,136300000.0
2005-11-08 18:55:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-11-08 18:56:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-11-08 18:57:00,1.6011,1.6011,1.6008,1.6011,136300000.0
2005-11-08 18:58:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2005-11-08 18:59:00,1.6009,1.6013,1.6008,1.6009,136300000.0
2005-11-08 19:00:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-11-08 19:01:00,1.6009,1.6011,1.6006,1.6011,136300000.0
2005-11-08 19:02:00,1.6012,1.6015,1.6009,1.6009,136300000.0
2005-11-08 19:03:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-08 19:04:00,1.6008,1.6008,1.6004,1.6004,136300000.0
2005-11-08 19:05:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-08 19:06:00,1.6008,1.6008,1.6005,1.6008,136300000.0
2005-11-08 19:07:00,1.6006,1.6008,1.6004,1.6005,136300000.0
2005-11-08 19:08:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2005-11-08 19:09:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-11-08 19:10:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-08 19:11:00,1.6009,1.6014,1.6009,1.6012,136300000.0
2005-11-08 19:12:00,1.6011,1.6013,1.6008,1.6013,136300000.0
2005-11-08 19:13:00,1.6014,1.6014,1.6006,1.6008,136300000.0
2005-11-08 19:14:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-08 19:15:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-08 19:16:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-08 19:18:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-11-08 19:19:00,1.6014,1.6014,1.6008,1.6009,136300000.0
2005-11-08 19:20:00,1.6011,1.6013,1.6008,1.6012,136300000.0
2005-11-08 19:21:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-11-08 19:22:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-11-08 19:23:00,1.6015,1.6015,1.6012,1.6012,136300000.0
2005-11-08 19:24:00,1.6013,1.6015,1.6012,1.6012,136300000.0
2005-11-08 19:25:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-11-08 19:26:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2005-11-08 19:27:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-11-08 19:28:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-11-08 19:29:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-11-08 19:30:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-11-08 19:31:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-11-08 19:32:00,1.6016,1.6018,1.6014,1.6017,136300000.0
2005-11-08 19:33:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-11-08 19:34:00,1.6018,1.602,1.6017,1.6019,136300000.0
2005-11-08 19:35:00,1.6018,1.6024,1.6018,1.6019,136300000.0
2005-11-08 19:36:00,1.6018,1.6024,1.6015,1.6023,136300000.0
2005-11-08 19:37:00,1.6024,1.6026,1.6021,1.6021,136300000.0
2005-11-08 19:38:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-11-08 19:39:00,1.6023,1.6026,1.6021,1.6024,136300000.0
2005-11-08 19:40:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-11-08 19:41:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-11-08 19:42:00,1.602,1.6021,1.602,1.602,136300000.0
2005-11-08 19:43:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-11-08 19:44:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-11-08 19:45:00,1.6024,1.6032,1.6024,1.6031,136300000.0
2005-11-08 19:46:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-11-08 19:47:00,1.6031,1.6032,1.6026,1.603,136300000.0
2005-11-08 19:48:00,1.6029,1.6031,1.6024,1.6024,136300000.0
2005-11-08 19:49:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2005-11-08 19:50:00,1.6024,1.603,1.602,1.6028,136300000.0
2005-11-08 19:51:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-08 19:52:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-08 19:53:00,1.603,1.6032,1.6028,1.6031,136300000.0
2005-11-08 19:54:00,1.603,1.6032,1.6026,1.6029,136300000.0
2005-11-08 19:55:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-11-08 19:56:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-11-08 19:57:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-11-08 19:58:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-11-08 20:00:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-11-08 20:01:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-11-08 20:02:00,1.6024,1.6026,1.602,1.6024,136300000.0
2005-11-08 20:03:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-11-08 20:04:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-11-08 20:05:00,1.6026,1.603,1.6024,1.603,136300000.0
2005-11-08 20:06:00,1.6031,1.6031,1.6026,1.6028,136300000.0
2005-11-08 20:07:00,1.603,1.603,1.6029,1.603,136300000.0
2005-11-08 20:08:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-11-08 20:09:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2005-11-08 20:10:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-11-08 20:11:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-11-08 20:12:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2005-11-08 20:13:00,1.6024,1.6026,1.602,1.6023,136300000.0
2005-11-08 20:14:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-11-08 20:15:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2005-11-08 20:16:00,1.6029,1.6029,1.6023,1.6023,136300000.0
2005-11-08 20:18:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-11-08 20:19:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-11-08 20:20:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-11-08 20:21:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-11-08 20:22:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-11-08 20:23:00,1.6029,1.603,1.6026,1.6028,136300000.0
2005-11-08 20:24:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-11-08 20:25:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-11-08 20:26:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-11-08 20:27:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-11-08 20:28:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-08 20:29:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-11-08 20:30:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-11-08 20:31:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-11-08 20:32:00,1.6024,1.6026,1.6021,1.6021,136300000.0
2005-11-08 20:33:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-11-08 20:34:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-11-08 20:35:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2005-11-08 20:36:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-11-08 20:37:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-11-08 20:39:00,1.6023,1.6024,1.602,1.6024,136300000.0
2005-11-08 20:40:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-11-08 20:41:00,1.6023,1.6023,1.602,1.6023,136300000.0
2005-11-08 20:42:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-08 20:43:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-11-08 20:44:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-11-08 20:45:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-11-08 20:46:00,1.6017,1.6019,1.6016,1.6019,136300000.0
2005-11-08 20:47:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-11-08 20:48:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-11-08 20:49:00,1.6017,1.6017,1.6015,1.6017,136300000.0
2005-11-08 20:50:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-11-08 20:51:00,1.6017,1.6019,1.6015,1.6019,136300000.0
2005-11-08 20:52:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-11-08 20:53:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-11-08 20:54:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-11-08 20:55:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-11-08 20:56:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-08 20:57:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-08 20:59:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-11-08 21:00:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-11-08 21:01:00,1.6019,1.602,1.6015,1.6017,136300000.0
2005-11-08 21:02:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2005-11-08 21:03:00,1.6015,1.6018,1.6012,1.6014,136300000.0
2005-11-08 21:04:00,1.6015,1.6016,1.6013,1.6013,136300000.0
2005-11-08 21:05:00,1.6012,1.6015,1.6011,1.6013,136300000.0
2005-11-08 21:06:00,1.6014,1.6017,1.6013,1.6016,136300000.0
2005-11-08 21:07:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-11-08 21:08:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-11-08 21:09:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-11-08 21:10:00,1.6012,1.6018,1.6012,1.6018,136300000.0
2005-11-08 21:11:00,1.6017,1.6017,1.6013,1.6014,136300000.0
2005-11-08 21:12:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-11-08 21:13:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-11-08 21:14:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-08 21:15:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-11-08 21:16:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-11-08 21:17:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-11-08 21:18:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-11-08 21:19:00,1.602,1.6021,1.602,1.602,136300000.0
2005-11-08 21:20:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-11-08 21:21:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-11-08 21:22:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-08 21:23:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-11-08 21:24:00,1.6019,1.6024,1.6019,1.602,136300000.0
2005-11-08 21:25:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-11-08 21:26:00,1.6018,1.6021,1.6018,1.6021,136300000.0
2005-11-08 21:27:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-11-08 21:28:00,1.602,1.6021,1.602,1.602,136300000.0
2005-11-08 21:29:00,1.6021,1.6024,1.6021,1.6021,136300000.0
2005-11-08 21:30:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-11-08 21:31:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-11-08 21:32:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-11-08 21:33:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-11-08 21:34:00,1.6023,1.6024,1.602,1.6024,136300000.0
2005-11-08 21:35:00,1.6023,1.6026,1.6021,1.6026,136300000.0
2005-11-08 21:36:00,1.6024,1.6026,1.602,1.602,136300000.0
2005-11-08 21:37:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-11-08 21:38:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-11-08 21:39:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-11-08 21:40:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-11-08 21:41:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-11-08 21:42:00,1.6021,1.6024,1.6021,1.6021,136300000.0
2005-11-08 21:43:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-11-08 21:44:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-11-08 21:45:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-11-08 21:46:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-11-08 21:47:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-11-08 21:48:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-11-08 21:49:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-11-08 21:50:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-11-08 21:51:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-11-08 21:52:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-11-08 21:53:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-11-08 21:54:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-11-08 21:55:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-11-08 21:56:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-11-08 21:57:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-11-08 21:58:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-11-08 21:59:00,1.6024,1.6024,1.6018,1.6021,136300000.0
2005-11-08 22:00:00,1.602,1.6026,1.602,1.6026,136300000.0
2005-11-08 22:01:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-11-08 22:02:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-11-08 22:03:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-08 22:04:00,1.6028,1.6029,1.6024,1.6026,136300000.0
2005-11-08 22:05:00,1.6029,1.6029,1.6024,1.6024,136300000.0
2005-11-08 22:06:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-11-08 22:07:00,1.6028,1.6034,1.6028,1.603,136300000.0
2005-11-08 22:08:00,1.6028,1.6031,1.6026,1.6031,136300000.0
2005-11-08 22:09:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-11-08 22:10:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-11-08 22:11:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2005-11-08 22:12:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-11-08 22:13:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-11-08 22:14:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-08 22:15:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-11-08 22:17:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-11-08 22:19:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-11-08 22:20:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-11-08 22:21:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-11-08 22:22:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-11-08 22:23:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-08 22:24:00,1.603,1.6032,1.6028,1.6029,136300000.0
2005-11-08 22:25:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-11-08 22:26:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-11-08 22:27:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-11-08 22:28:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2005-11-08 22:29:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-11-08 22:30:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-11-08 22:31:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-11-08 22:32:00,1.603,1.6031,1.6029,1.603,136300000.0
2005-11-08 22:33:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-11-08 22:34:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-11-08 22:35:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-11-08 22:36:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-11-08 22:37:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-11-08 22:38:00,1.6028,1.603,1.6028,1.6028,136300000.0
2005-11-08 22:39:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-11-08 22:40:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-11-08 22:41:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-08 22:42:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-08 22:43:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-08 22:44:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-11-08 22:45:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2005-11-08 22:46:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-08 22:47:00,1.6029,1.603,1.6026,1.6029,136300000.0
2005-11-08 22:48:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-08 22:49:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-08 22:50:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-08 22:51:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-08 22:53:00,1.603,1.603,1.6029,1.6029,136300000.0
2005-11-08 22:54:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-11-08 22:55:00,1.6028,1.603,1.6026,1.6029,136300000.0
2005-11-08 22:56:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-11-08 22:57:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-11-08 22:58:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-11-08 22:59:00,1.6029,1.603,1.6026,1.6029,136300000.0
2005-11-08 23:00:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-11-08 23:01:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-08 23:02:00,1.603,1.6031,1.6028,1.603,136300000.0
2005-11-08 23:03:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2005-11-08 23:04:00,1.6031,1.6031,1.6026,1.6026,136300000.0
2005-11-08 23:05:00,1.6024,1.6026,1.6021,1.6021,136300000.0
2005-11-08 23:06:00,1.6023,1.6026,1.602,1.602,136300000.0
2005-11-08 23:07:00,1.6018,1.602,1.6017,1.6019,136300000.0
2005-11-08 23:08:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-11-08 23:09:00,1.602,1.602,1.6019,1.602,136300000.0
2005-11-08 23:10:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-11-08 23:11:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-11-08 23:12:00,1.6024,1.6024,1.602,1.6023,136300000.0
2005-11-08 23:13:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-11-08 23:14:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2005-11-08 23:15:00,1.6026,1.6031,1.6026,1.6029,136300000.0
2005-11-08 23:16:00,1.6031,1.6034,1.6029,1.6034,136300000.0
2005-11-08 23:17:00,1.6035,1.6041,1.6032,1.6036,136300000.0
2005-11-08 23:18:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2005-11-08 23:19:00,1.6035,1.6037,1.6032,1.6035,136300000.0
2005-11-08 23:20:00,1.6034,1.6035,1.6031,1.6035,136300000.0
2005-11-08 23:21:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-11-08 23:22:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2005-11-08 23:23:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2005-11-08 23:24:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-08 23:25:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2005-11-08 23:26:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2005-11-08 23:27:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-11-08 23:28:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-11-08 23:29:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2005-11-08 23:30:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-11-08 23:31:00,1.6036,1.6038,1.6032,1.6038,136300000.0
2005-11-08 23:32:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-11-08 23:33:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-11-08 23:34:00,1.6038,1.604,1.6036,1.604,136300000.0
2005-11-08 23:35:00,1.6038,1.604,1.6034,1.6037,136300000.0
2005-11-08 23:36:00,1.6032,1.604,1.6032,1.6035,136300000.0
2005-11-08 23:37:00,1.6036,1.604,1.6036,1.604,136300000.0
2005-11-08 23:38:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-08 23:40:00,1.6038,1.6038,1.6032,1.6034,136300000.0
2005-11-08 23:41:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-08 23:42:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2005-11-08 23:43:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-11-08 23:44:00,1.6036,1.6039,1.6034,1.6036,136300000.0
2005-11-08 23:45:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-11-08 23:46:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-11-08 23:47:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-11-08 23:48:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-11-08 23:49:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-11-08 23:50:00,1.6041,1.6043,1.6039,1.604,136300000.0
2005-11-08 23:51:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-11-08 23:52:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-11-08 23:54:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-11-08 23:55:00,1.604,1.6041,1.6038,1.6041,136300000.0
2005-11-08 23:56:00,1.6042,1.6042,1.604,1.6042,136300000.0
2005-11-08 23:57:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2005-11-08 23:58:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-11-08 23:59:00,1.6042,1.6044,1.604,1.6041,136300000.0
2005-11-09 00:00:00,1.6039,1.6042,1.6035,1.6035,136300000.0
2005-11-09 00:01:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2005-11-09 00:02:00,1.6038,1.6038,1.6034,1.6035,136300000.0
2005-11-09 00:03:00,1.6036,1.604,1.6036,1.604,136300000.0
2005-11-09 00:04:00,1.6039,1.604,1.6033,1.6035,136300000.0
2005-11-09 00:05:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-09 00:06:00,1.6033,1.6033,1.6027,1.6028,136300000.0
2005-11-09 00:07:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-11-09 00:08:00,1.6032,1.6033,1.603,1.6031,136300000.0
2005-11-09 00:09:00,1.6032,1.6038,1.6032,1.6038,136300000.0
2005-11-09 00:10:00,1.6039,1.6039,1.6033,1.6033,136300000.0
2005-11-09 00:11:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-11-09 00:12:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-11-09 00:13:00,1.6032,1.6033,1.603,1.603,136300000.0
2005-11-09 00:14:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-11-09 00:15:00,1.6029,1.6032,1.6028,1.603,136300000.0
2005-11-09 00:17:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-11-09 00:18:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-11-09 00:19:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-11-09 00:20:00,1.6028,1.6031,1.6028,1.603,136300000.0
2005-11-09 00:21:00,1.6028,1.603,1.6025,1.6029,136300000.0
2005-11-09 00:22:00,1.603,1.6031,1.6026,1.6028,136300000.0
2005-11-09 00:23:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-11-09 00:24:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-11-09 00:25:00,1.6027,1.6027,1.6025,1.6025,136300000.0
2005-11-09 00:26:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-09 00:27:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-09 00:28:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-09 00:29:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-09 00:30:00,1.6028,1.6028,1.6025,1.6026,136300000.0
2005-11-09 00:31:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-11-09 00:32:00,1.6026,1.6026,1.6025,1.6025,136300000.0
2005-11-09 00:33:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-11-09 00:35:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-11-09 00:36:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-11-09 00:37:00,1.6024,1.6025,1.6022,1.6024,136300000.0
2005-11-09 00:38:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-11-09 00:39:00,1.6023,1.6026,1.6022,1.6025,136300000.0
2005-11-09 00:40:00,1.6024,1.6024,1.6022,1.6023,136300000.0
2005-11-09 00:41:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-11-09 00:42:00,1.6023,1.6025,1.6023,1.6024,136300000.0
2005-11-09 00:43:00,1.6025,1.6025,1.6022,1.6023,136300000.0
2005-11-09 00:44:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-11-09 00:45:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-11-09 00:46:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-11-09 00:47:00,1.6024,1.6025,1.6023,1.6023,136300000.0
2005-11-09 00:48:00,1.6024,1.6025,1.6022,1.6023,136300000.0
2005-11-09 00:49:00,1.6024,1.6025,1.6022,1.6023,136300000.0
2005-11-09 00:50:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-09 00:51:00,1.6027,1.6027,1.6024,1.6024,136300000.0
2005-11-09 00:52:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-11-09 00:53:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-09 00:54:00,1.6025,1.6031,1.6024,1.6031,136300000.0
2005-11-09 00:55:00,1.6029,1.603,1.6027,1.6028,136300000.0
2005-11-09 00:56:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-11-09 00:57:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-11-09 00:58:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-11-09 00:59:00,1.603,1.6032,1.6028,1.603,136300000.0
2005-11-09 01:00:00,1.6028,1.603,1.6026,1.6026,136300000.0
2005-11-09 01:01:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-09 01:02:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-11-09 01:03:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-11-09 01:04:00,1.6028,1.603,1.6027,1.6028,136300000.0
2005-11-09 01:05:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2005-11-09 01:06:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-11-09 01:07:00,1.6029,1.6031,1.6028,1.6029,136300000.0
2005-11-09 01:08:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-11-09 01:09:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-11-09 01:10:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2005-11-09 01:12:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-11-09 01:13:00,1.603,1.603,1.6027,1.6028,136300000.0
2005-11-09 01:14:00,1.6026,1.603,1.6026,1.603,136300000.0
2005-11-09 01:15:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-11-09 01:16:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-11-09 01:17:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-11-09 01:18:00,1.6028,1.6028,1.6027,1.6028,136300000.0
2005-11-09 01:19:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-11-09 01:20:00,1.6026,1.6027,1.6026,1.6026,136300000.0
2005-11-09 01:21:00,1.6027,1.6028,1.6026,1.6028,136300000.0
2005-11-09 01:22:00,1.6027,1.6028,1.6026,1.6026,136300000.0
2005-11-09 01:23:00,1.6027,1.6028,1.6026,1.6028,136300000.0
2005-11-09 01:24:00,1.6027,1.603,1.6026,1.6026,136300000.0
2005-11-09 01:25:00,1.6024,1.6025,1.6022,1.6023,136300000.0
2005-11-09 01:26:00,1.6025,1.6028,1.6023,1.6024,136300000.0
2005-11-09 01:27:00,1.6022,1.6026,1.6022,1.6023,136300000.0
2005-11-09 01:28:00,1.6024,1.6025,1.6023,1.6023,136300000.0
2005-11-09 01:29:00,1.6024,1.6025,1.6024,1.6024,136300000.0
2005-11-09 01:30:00,1.6023,1.6024,1.602,1.6021,136300000.0
2005-11-09 01:31:00,1.6023,1.6023,1.6018,1.602,136300000.0
2005-11-09 01:32:00,1.6021,1.6024,1.602,1.6022,136300000.0
2005-11-09 01:33:00,1.6023,1.6025,1.6023,1.6023,136300000.0
2005-11-09 01:34:00,1.6024,1.6026,1.602,1.6024,136300000.0
2005-11-09 01:35:00,1.6025,1.6025,1.6023,1.6025,136300000.0
2005-11-09 01:36:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2005-11-09 01:37:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-11-09 01:38:00,1.6022,1.6024,1.6021,1.6022,136300000.0
2005-11-09 01:39:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-11-09 01:40:00,1.6024,1.6025,1.6022,1.6024,136300000.0
2005-11-09 01:41:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-11-09 01:42:00,1.6022,1.6026,1.6021,1.6026,136300000.0
2005-11-09 01:43:00,1.6025,1.6026,1.6024,1.6026,136300000.0
2005-11-09 01:44:00,1.6025,1.6025,1.6021,1.6022,136300000.0
2005-11-09 01:45:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2005-11-09 01:46:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-11-09 01:47:00,1.6023,1.6025,1.6023,1.6023,136300000.0
2005-11-09 01:48:00,1.6024,1.6024,1.6019,1.6019,136300000.0
2005-11-09 01:49:00,1.602,1.6022,1.6018,1.6019,136300000.0
2005-11-09 01:50:00,1.6018,1.6021,1.6015,1.6016,136300000.0
2005-11-09 01:51:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-11-09 01:52:00,1.6017,1.602,1.6017,1.6019,136300000.0
2005-11-09 01:53:00,1.602,1.6022,1.6019,1.6021,136300000.0
2005-11-09 01:54:00,1.6019,1.6022,1.6018,1.6018,136300000.0
2005-11-09 01:55:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2005-11-09 01:56:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2005-11-09 01:57:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-11-09 01:58:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2005-11-09 01:59:00,1.6018,1.602,1.6017,1.6019,136300000.0
2005-11-09 02:05:00,1.6018,1.602,1.6018,1.6018,136300000.0
2005-11-09 02:06:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-11-09 02:07:00,1.6019,1.6025,1.6019,1.602,136300000.0
2005-11-09 02:08:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-11-09 02:09:00,1.6022,1.6024,1.602,1.6021,136300000.0
2005-11-09 02:10:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-11-09 02:11:00,1.6019,1.6024,1.6018,1.6022,136300000.0
2005-11-09 02:12:00,1.6023,1.6028,1.6023,1.6028,136300000.0
2005-11-09 02:13:00,1.6027,1.6035,1.6026,1.6027,136300000.0
2005-11-09 02:14:00,1.6026,1.6036,1.6026,1.6036,136300000.0
2005-11-09 02:15:00,1.6032,1.6036,1.6026,1.6027,136300000.0
2005-11-09 02:16:00,1.6029,1.6029,1.6024,1.6028,136300000.0
2005-11-09 02:17:00,1.6027,1.6032,1.6027,1.6029,136300000.0
2005-11-09 02:18:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-09 02:19:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-11-09 02:20:00,1.6032,1.6034,1.603,1.6034,136300000.0
2005-11-09 02:21:00,1.6032,1.6034,1.6028,1.6032,136300000.0
2005-11-09 02:22:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-11-09 02:23:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-11-09 02:24:00,1.603,1.603,1.6027,1.603,136300000.0
2005-11-09 02:25:00,1.6031,1.6036,1.603,1.6036,136300000.0
2005-11-09 02:26:00,1.6034,1.6035,1.6033,1.6034,136300000.0
2005-11-09 02:27:00,1.6035,1.6038,1.6034,1.6035,136300000.0
2005-11-09 02:28:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-11-09 02:29:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-09 02:30:00,1.6036,1.604,1.6035,1.604,136300000.0
2005-11-09 02:31:00,1.6037,1.604,1.6037,1.6037,136300000.0
2005-11-09 02:32:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-11-09 02:33:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-11-09 02:34:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-11-09 02:35:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-09 02:36:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-11-09 02:37:00,1.6033,1.6035,1.6033,1.6033,136300000.0
2005-11-09 02:38:00,1.6035,1.6039,1.6035,1.6036,136300000.0
2005-11-09 02:39:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2005-11-09 02:40:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-11-09 02:41:00,1.6033,1.6037,1.6033,1.6035,136300000.0
2005-11-09 02:42:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-11-09 02:43:00,1.6035,1.6041,1.6035,1.6041,136300000.0
2005-11-09 02:44:00,1.6039,1.6041,1.6036,1.604,136300000.0
2005-11-09 02:45:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2005-11-09 02:46:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-11-09 02:47:00,1.604,1.6041,1.604,1.604,136300000.0
2005-11-09 02:48:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-11-09 02:49:00,1.6038,1.604,1.6038,1.6039,136300000.0
2005-11-09 02:50:00,1.604,1.604,1.6038,1.6038,136300000.0
2005-11-09 02:51:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-11-09 02:52:00,1.6041,1.6041,1.6037,1.6037,136300000.0
2005-11-09 02:54:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2005-11-09 02:55:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2005-11-09 02:56:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-11-09 02:57:00,1.604,1.604,1.6037,1.604,136300000.0
2005-11-09 02:58:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-11-09 02:59:00,1.6038,1.6044,1.6037,1.604,136300000.0
2005-11-09 03:00:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-09 03:01:00,1.6039,1.604,1.6039,1.6039,136300000.0
2005-11-09 03:02:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-11-09 03:03:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-11-09 03:04:00,1.6038,1.6038,1.6035,1.6036,136300000.0
2005-11-09 03:05:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2005-11-09 03:06:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-11-09 03:07:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2005-11-09 03:08:00,1.6037,1.6037,1.6034,1.6036,136300000.0
2005-11-09 03:09:00,1.6035,1.6035,1.6031,1.6034,136300000.0
2005-11-09 03:10:00,1.6033,1.6034,1.6033,1.6034,136300000.0
2005-11-09 03:11:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-09 03:12:00,1.6033,1.6034,1.603,1.603,136300000.0
2005-11-09 03:13:00,1.6032,1.6032,1.6026,1.6029,136300000.0
2005-11-09 03:14:00,1.603,1.6031,1.6025,1.6027,136300000.0
2005-11-09 03:15:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-11-09 03:16:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-11-09 03:17:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-09 03:18:00,1.6031,1.6033,1.603,1.6033,136300000.0
2005-11-09 03:19:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-11-09 03:20:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-09 03:22:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-11-09 03:23:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-11-09 03:24:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-09 03:25:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-11-09 03:26:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-11-09 03:27:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-11-09 03:28:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-11-09 03:29:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-11-09 03:30:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-11-09 03:32:00,1.603,1.6034,1.603,1.6031,136300000.0
2005-11-09 03:34:00,1.603,1.6034,1.603,1.6034,136300000.0
2005-11-09 03:35:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-09 03:36:00,1.6031,1.6033,1.6029,1.6032,136300000.0
2005-11-09 03:37:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-11-09 03:38:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-11-09 03:39:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-11-09 03:40:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-11-09 03:41:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-11-09 03:42:00,1.603,1.6031,1.6029,1.6031,136300000.0
2005-11-09 03:43:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-11-09 03:44:00,1.6027,1.6028,1.6023,1.6027,136300000.0
2005-11-09 03:45:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2005-11-09 03:46:00,1.6027,1.6027,1.6025,1.6025,136300000.0
2005-11-09 03:47:00,1.6025,1.6025,1.6023,1.6025,136300000.0
2005-11-09 03:48:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-11-09 03:49:00,1.6021,1.6025,1.6021,1.6025,136300000.0
2005-11-09 03:50:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-11-09 03:51:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-11-09 03:52:00,1.6025,1.6025,1.6023,1.6023,136300000.0
2005-11-09 03:53:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2005-11-09 03:54:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-09 03:55:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-11-09 03:56:00,1.6026,1.6028,1.6025,1.6027,136300000.0
2005-11-09 03:57:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-11-09 03:58:00,1.6026,1.6028,1.6025,1.6025,136300000.0
2005-11-09 03:59:00,1.6023,1.6026,1.6023,1.6023,136300000.0
2005-11-09 04:00:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-11-09 04:01:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-11-09 04:02:00,1.6026,1.6027,1.6025,1.6025,136300000.0
2005-11-09 04:03:00,1.6026,1.603,1.6026,1.6027,136300000.0
2005-11-09 04:04:00,1.6028,1.6029,1.6025,1.6026,136300000.0
2005-11-09 04:05:00,1.6025,1.6028,1.6025,1.6027,136300000.0
2005-11-09 04:06:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-09 04:07:00,1.6027,1.603,1.6026,1.603,136300000.0
2005-11-09 04:08:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-11-09 04:09:00,1.6031,1.6034,1.6029,1.6032,136300000.0
2005-11-09 04:11:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-11-09 04:12:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-11-09 04:13:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-09 04:14:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-11-09 04:15:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-11-09 04:16:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-09 04:17:00,1.6035,1.6035,1.603,1.603,136300000.0
2005-11-09 04:18:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-11-09 04:19:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-11-09 04:20:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-11-09 04:21:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-09 04:22:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-09 04:23:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-11-09 04:24:00,1.6031,1.6034,1.603,1.6034,136300000.0
2005-11-09 04:25:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-11-09 04:26:00,1.6033,1.6033,1.6031,1.6033,136300000.0
2005-11-09 04:27:00,1.6034,1.6035,1.6033,1.6034,136300000.0
2005-11-09 04:28:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-11-09 04:29:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-11-09 04:30:00,1.6031,1.6033,1.6029,1.6029,136300000.0
2005-11-09 04:31:00,1.6028,1.6029,1.6027,1.6027,136300000.0
2005-11-09 04:32:00,1.6026,1.603,1.6025,1.6026,136300000.0
2005-11-09 04:33:00,1.6027,1.6029,1.6025,1.6029,136300000.0
2005-11-09 04:34:00,1.6028,1.603,1.6027,1.6028,136300000.0
2005-11-09 04:35:00,1.603,1.603,1.6028,1.603,136300000.0
2005-11-09 04:37:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-11-09 04:39:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-11-09 04:40:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-11-09 04:41:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-11-09 04:42:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-11-09 04:43:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-11-09 04:44:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-09 04:45:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-11-09 04:46:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-11-09 04:47:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-11-09 04:48:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-11-09 04:49:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-09 04:50:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-11-09 04:51:00,1.6033,1.6034,1.6028,1.6028,136300000.0
2005-11-09 04:52:00,1.603,1.6036,1.6028,1.6028,136300000.0
2005-11-09 04:53:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-09 04:54:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-11-09 04:55:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-11-09 04:56:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-11-09 04:57:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-11-09 04:58:00,1.6031,1.6033,1.603,1.603,136300000.0
2005-11-09 04:59:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-11-09 05:00:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-09 05:01:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-11-09 05:02:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2005-11-09 05:03:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2005-11-09 05:04:00,1.6031,1.6033,1.6031,1.6032,136300000.0
2005-11-09 05:05:00,1.6031,1.6035,1.6031,1.6033,136300000.0
2005-11-09 05:06:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-11-09 05:07:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-11-09 05:08:00,1.6034,1.6036,1.6034,1.6034,136300000.0
2005-11-09 05:09:00,1.6035,1.6037,1.6034,1.6035,136300000.0
2005-11-09 05:10:00,1.6034,1.6037,1.6033,1.6033,136300000.0
2005-11-09 05:11:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-11-09 05:12:00,1.6031,1.6034,1.603,1.6034,136300000.0
2005-11-09 05:13:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-11-09 05:14:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-09 05:16:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-11-09 05:17:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-11-09 05:18:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-11-09 05:19:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-11-09 05:20:00,1.6036,1.6044,1.6035,1.6044,136300000.0
2005-11-09 05:21:00,1.6043,1.6044,1.604,1.6042,136300000.0
2005-11-09 05:22:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2005-11-09 05:23:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-11-09 05:24:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-11-09 05:25:00,1.6041,1.6042,1.6039,1.6042,136300000.0
2005-11-09 05:26:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-11-09 05:27:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-11-09 05:28:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-11-09 05:30:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-11-09 05:31:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-11-09 05:32:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-11-09 05:33:00,1.6039,1.6039,1.6036,1.6039,136300000.0
2005-11-09 05:34:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2005-11-09 05:37:00,1.604,1.6041,1.6039,1.6041,136300000.0
2005-11-09 05:38:00,1.604,1.604,1.6038,1.6038,136300000.0
2005-11-09 05:39:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-11-09 05:40:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-11-09 05:41:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-09 05:42:00,1.6034,1.6034,1.6027,1.6028,136300000.0
2005-11-09 05:43:00,1.6029,1.6033,1.6029,1.6031,136300000.0
2005-11-09 05:44:00,1.603,1.603,1.6027,1.6029,136300000.0
2005-11-09 05:45:00,1.6028,1.603,1.6027,1.603,136300000.0
2005-11-09 05:46:00,1.6029,1.603,1.6025,1.6026,136300000.0
2005-11-09 05:47:00,1.6025,1.6026,1.6023,1.6025,136300000.0
2005-11-09 05:48:00,1.6024,1.6024,1.6018,1.6021,136300000.0
2005-11-09 05:49:00,1.6022,1.6024,1.602,1.602,136300000.0
2005-11-09 05:50:00,1.6018,1.6021,1.6011,1.6017,136300000.0
2005-11-09 05:51:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-11-09 05:52:00,1.6016,1.6023,1.6016,1.602,136300000.0
2005-11-09 05:53:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2005-11-09 05:54:00,1.602,1.602,1.6018,1.602,136300000.0
2005-11-09 05:55:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-11-09 05:56:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-11-09 05:57:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-11-09 05:58:00,1.6022,1.6022,1.6022,1.6022,136300000.0
2005-11-09 05:59:00,1.6019,1.6019,1.6009,1.601,136300000.0
2005-11-09 06:00:00,1.6012,1.6012,1.601,1.601,136300000.0
2005-11-09 06:01:00,1.6012,1.6012,1.601,1.601,136300000.0
2005-11-09 06:02:00,1.6011,1.6017,1.6011,1.6011,136300000.0
2005-11-09 06:03:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-11-09 06:04:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-11-09 06:05:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-11-09 06:06:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-11-09 06:07:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-11-09 06:08:00,1.6008,1.6008,1.6003,1.6003,136300000.0
2005-11-09 06:09:00,1.6002,1.6004,1.5999,1.6003,136300000.0
2005-11-09 06:10:00,1.6004,1.6005,1.6003,1.6004,136300000.0
2005-11-09 06:11:00,1.6005,1.6008,1.6005,1.6007,136300000.0
2005-11-09 06:12:00,1.6006,1.6008,1.6004,1.6008,136300000.0
2005-11-09 06:13:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-11-09 06:14:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-11-09 06:15:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-11-09 06:16:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2005-11-09 06:17:00,1.6012,1.6015,1.601,1.6015,136300000.0
2005-11-09 06:18:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-11-09 06:19:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2005-11-09 06:20:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2005-11-09 06:21:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-11-09 06:22:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-11-09 06:23:00,1.6021,1.6022,1.602,1.6022,136300000.0
2005-11-09 06:24:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-11-09 06:25:00,1.6025,1.6025,1.6022,1.6024,136300000.0
2005-11-09 06:26:00,1.6023,1.6023,1.6021,1.6022,136300000.0
2005-11-09 06:27:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-11-09 06:29:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-11-09 06:31:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-11-09 06:32:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2005-11-09 06:33:00,1.602,1.602,1.6019,1.602,136300000.0
2005-11-09 06:34:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-11-09 06:35:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-11-09 06:36:00,1.602,1.6021,1.602,1.602,136300000.0
2005-11-09 06:37:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-11-09 06:39:00,1.6024,1.6024,1.6022,1.6023,136300000.0
2005-11-09 06:40:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-11-09 06:41:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-11-09 06:42:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-11-09 06:43:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-11-09 06:44:00,1.602,1.6023,1.602,1.6022,136300000.0
2005-11-09 06:45:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-11-09 06:46:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-11-09 06:47:00,1.6019,1.6021,1.6019,1.6019,136300000.0
2005-11-09 06:48:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-11-09 06:49:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-11-09 06:50:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-11-09 06:51:00,1.602,1.602,1.6017,1.6017,136300000.0
2005-11-09 06:52:00,1.6019,1.6019,1.6015,1.6015,136300000.0
2005-11-09 06:53:00,1.6017,1.6017,1.6012,1.6013,136300000.0
2005-11-09 06:54:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-11-09 06:55:00,1.6012,1.6016,1.6012,1.6016,136300000.0
2005-11-09 06:56:00,1.6015,1.6015,1.601,1.601,136300000.0
2005-11-09 06:57:00,1.6012,1.6015,1.6008,1.6015,136300000.0
2005-11-09 06:58:00,1.6013,1.6017,1.6013,1.6013,136300000.0
2005-11-09 06:59:00,1.6012,1.6016,1.6009,1.6015,136300000.0
2005-11-09 07:00:00,1.6016,1.6016,1.601,1.6012,136300000.0
2005-11-09 07:01:00,1.6011,1.6012,1.601,1.6011,136300000.0
2005-11-09 07:02:00,1.6012,1.6012,1.6006,1.6008,136300000.0
2005-11-09 07:03:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-11-09 07:04:00,1.601,1.6017,1.601,1.6012,136300000.0
2005-11-09 07:05:00,1.6011,1.6012,1.6009,1.601,136300000.0
2005-11-09 07:06:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-11-09 07:07:00,1.601,1.601,1.601,1.601,136300000.0
2005-11-09 07:08:00,1.6009,1.6009,1.6005,1.6006,136300000.0
2005-11-09 07:09:00,1.6007,1.6008,1.6006,1.6007,136300000.0
2005-11-09 07:10:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-09 07:11:00,1.6007,1.6008,1.6006,1.6006,136300000.0
2005-11-09 07:12:00,1.6005,1.6007,1.6005,1.6006,136300000.0
2005-11-09 07:13:00,1.6007,1.6008,1.6007,1.6008,136300000.0
2005-11-09 07:14:00,1.6009,1.601,1.6008,1.6008,136300000.0
2005-11-09 07:15:00,1.6007,1.6012,1.6007,1.6012,136300000.0
2005-11-09 07:16:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-11-09 07:17:00,1.6013,1.6017,1.6013,1.6016,136300000.0
2005-11-09 07:18:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-11-09 07:19:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-11-09 07:20:00,1.6016,1.6016,1.6013,1.6016,136300000.0
2005-11-09 07:21:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2005-11-09 07:22:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-11-09 07:23:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-11-09 07:24:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-11-09 07:25:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-11-09 07:26:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-11-09 07:27:00,1.6013,1.6015,1.6013,1.6013,136300000.0
2005-11-09 07:28:00,1.6012,1.6014,1.601,1.6013,136300000.0
2005-11-09 07:29:00,1.601,1.601,1.6009,1.601,136300000.0
2005-11-09 07:30:00,1.6011,1.6013,1.601,1.6013,136300000.0
2005-11-09 07:31:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-11-09 07:32:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-11-09 07:34:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-11-09 07:35:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-11-09 07:36:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-11-09 07:37:00,1.6012,1.6018,1.6012,1.6018,136300000.0
2005-11-09 07:38:00,1.6017,1.6018,1.6013,1.6013,136300000.0
2005-11-09 07:39:00,1.6012,1.6015,1.6012,1.6014,136300000.0
2005-11-09 07:40:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-11-09 07:41:00,1.6016,1.602,1.6016,1.602,136300000.0
2005-11-09 07:42:00,1.6018,1.6021,1.6018,1.6021,136300000.0
2005-11-09 07:43:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-11-09 07:44:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-11-09 07:45:00,1.6022,1.6023,1.6019,1.6021,136300000.0
2005-11-09 07:46:00,1.602,1.6022,1.602,1.6022,136300000.0
2005-11-09 07:47:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-11-09 07:48:00,1.6022,1.6024,1.6021,1.6024,136300000.0
2005-11-09 07:49:00,1.6025,1.6025,1.6023,1.6025,136300000.0
2005-11-09 07:50:00,1.6024,1.6025,1.6021,1.6021,136300000.0
2005-11-09 07:51:00,1.6022,1.6022,1.6022,1.6022,136300000.0
2005-11-09 07:52:00,1.6023,1.6025,1.6022,1.6025,136300000.0
2005-11-09 07:53:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2005-11-09 07:54:00,1.6027,1.6032,1.6027,1.6028,136300000.0
2005-11-09 07:55:00,1.6029,1.6029,1.6024,1.6028,136300000.0
2005-11-09 07:56:00,1.6027,1.6029,1.6025,1.6025,136300000.0
2005-11-09 07:57:00,1.6024,1.6028,1.6023,1.6026,136300000.0
2005-11-09 07:58:00,1.6025,1.603,1.6024,1.6025,136300000.0
2005-11-09 07:59:00,1.6027,1.6027,1.6025,1.6027,136300000.0
2005-11-09 08:00:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-11-09 08:01:00,1.6025,1.603,1.6025,1.6029,136300000.0
2005-11-09 08:02:00,1.6027,1.6031,1.6024,1.6026,136300000.0
2005-11-09 08:03:00,1.6027,1.6033,1.6027,1.6028,136300000.0
2005-11-09 08:04:00,1.6026,1.603,1.6026,1.603,136300000.0
2005-11-09 08:05:00,1.6029,1.603,1.6027,1.603,136300000.0
2005-11-09 08:06:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-09 08:07:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-11-09 08:08:00,1.6027,1.6029,1.6027,1.6029,136300000.0
2005-11-09 08:09:00,1.603,1.6031,1.6027,1.6029,136300000.0
2005-11-09 08:10:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-11-09 08:11:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-11-09 08:12:00,1.6026,1.6028,1.6025,1.6028,136300000.0
2005-11-09 08:13:00,1.6027,1.6029,1.6027,1.6028,136300000.0
2005-11-09 08:14:00,1.6029,1.6033,1.6029,1.6033,136300000.0
2005-11-09 08:15:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-11-09 08:16:00,1.6031,1.6033,1.6029,1.603,136300000.0
2005-11-09 08:17:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-11-09 08:18:00,1.6028,1.603,1.6028,1.6028,136300000.0
2005-11-09 08:19:00,1.6027,1.6028,1.6024,1.6026,136300000.0
2005-11-09 08:20:00,1.6027,1.6027,1.6026,1.6027,136300000.0
2005-11-09 08:21:00,1.6026,1.6029,1.6025,1.6027,136300000.0
2005-11-09 08:22:00,1.6028,1.6029,1.6027,1.6029,136300000.0
2005-11-09 08:23:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-11-09 08:24:00,1.6024,1.6026,1.6024,1.6025,136300000.0
2005-11-09 08:25:00,1.6026,1.6027,1.6026,1.6026,136300000.0
2005-11-09 08:26:00,1.6025,1.6026,1.6024,1.6026,136300000.0
2005-11-09 08:27:00,1.6025,1.6027,1.6023,1.6027,136300000.0
2005-11-09 08:28:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-11-09 08:29:00,1.6028,1.603,1.6024,1.6026,136300000.0
2005-11-09 08:30:00,1.6028,1.603,1.6027,1.6028,136300000.0
2005-11-09 08:31:00,1.6027,1.6027,1.6024,1.6024,136300000.0
2005-11-09 08:32:00,1.6023,1.6025,1.6021,1.6024,136300000.0
2005-11-09 08:33:00,1.6023,1.6026,1.6022,1.6024,136300000.0
2005-11-09 08:34:00,1.6023,1.6025,1.602,1.6023,136300000.0
2005-11-09 08:35:00,1.6022,1.6023,1.6018,1.6021,136300000.0
2005-11-09 08:36:00,1.602,1.602,1.6016,1.6016,136300000.0
2005-11-09 08:37:00,1.6017,1.6017,1.6012,1.6012,136300000.0
2005-11-09 08:38:00,1.6013,1.6017,1.6013,1.6016,136300000.0
2005-11-09 08:39:00,1.6015,1.6017,1.6012,1.6016,136300000.0
2005-11-09 08:40:00,1.6015,1.6016,1.601,1.601,136300000.0
2005-11-09 08:41:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-11-09 08:42:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-11-09 08:43:00,1.6007,1.6013,1.6007,1.6011,136300000.0
2005-11-09 08:44:00,1.601,1.6012,1.601,1.601,136300000.0
2005-11-09 08:45:00,1.601,1.601,1.6008,1.6008,136300000.0
2005-11-09 08:46:00,1.6007,1.6009,1.6006,1.6008,136300000.0
2005-11-09 08:47:00,1.6007,1.6011,1.6007,1.6008,136300000.0
2005-11-09 08:48:00,1.601,1.6011,1.6008,1.6008,136300000.0
2005-11-09 08:49:00,1.6009,1.6009,1.6005,1.6005,136300000.0
2005-11-09 08:50:00,1.6006,1.6007,1.6005,1.6005,136300000.0
2005-11-09 08:51:00,1.6005,1.6006,1.6002,1.6005,136300000.0
2005-11-09 08:52:00,1.6004,1.6007,1.6004,1.6006,136300000.0
2005-11-09 08:53:00,1.6005,1.6009,1.6003,1.6009,136300000.0
2005-11-09 08:54:00,1.601,1.601,1.6006,1.6006,136300000.0
2005-11-09 08:55:00,1.6005,1.6009,1.6005,1.6008,136300000.0
2005-11-09 08:56:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-11-09 08:57:00,1.601,1.6011,1.6008,1.601,136300000.0
2005-11-09 08:58:00,1.6007,1.601,1.6007,1.6007,136300000.0
2005-11-09 08:59:00,1.6008,1.6012,1.6006,1.601,136300000.0
2005-11-09 09:00:00,1.6008,1.6012,1.6008,1.6009,136300000.0
2005-11-09 09:01:00,1.601,1.601,1.6005,1.6005,136300000.0
2005-11-09 09:02:00,1.6006,1.601,1.6006,1.6007,136300000.0
2005-11-09 09:03:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-11-09 09:04:00,1.6003,1.6006,1.6003,1.6006,136300000.0
2005-11-09 09:05:00,1.6007,1.6007,1.6002,1.6004,136300000.0
2005-11-09 09:06:00,1.6002,1.6006,1.6,1.6005,136300000.0
2005-11-09 09:07:00,1.6004,1.6005,1.6,1.6001,136300000.0
2005-11-09 09:08:00,1.6002,1.6002,1.5998,1.6001,136300000.0
2005-11-09 09:09:00,1.5999,1.6007,1.5999,1.6007,136300000.0
2005-11-09 09:10:00,1.6005,1.6006,1.6003,1.6006,136300000.0
2005-11-09 09:11:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-11-09 09:13:00,1.6007,1.601,1.6006,1.6006,136300000.0
2005-11-09 09:14:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-11-09 09:15:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-11-09 09:16:00,1.6009,1.6009,1.6007,1.6008,136300000.0
2005-11-09 09:17:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-11-09 09:18:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-11-09 09:19:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-11-09 09:20:00,1.6009,1.6013,1.6009,1.6011,136300000.0
2005-11-09 09:21:00,1.6012,1.6017,1.6012,1.6014,136300000.0
2005-11-09 09:22:00,1.6015,1.6015,1.6012,1.6015,136300000.0
2005-11-09 09:23:00,1.6014,1.6015,1.6011,1.6013,136300000.0
2005-11-09 09:24:00,1.6012,1.6015,1.601,1.6015,136300000.0
2005-11-09 09:25:00,1.6013,1.6014,1.601,1.6013,136300000.0
2005-11-09 09:26:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-11-09 09:27:00,1.6015,1.6019,1.6014,1.6016,136300000.0
2005-11-09 09:28:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-11-09 09:29:00,1.6016,1.6018,1.6014,1.6016,136300000.0
2005-11-09 09:30:00,1.6015,1.6018,1.6014,1.6015,136300000.0
2005-11-09 09:31:00,1.6014,1.6023,1.6013,1.6022,136300000.0
2005-11-09 09:32:00,1.6023,1.6023,1.6018,1.6018,136300000.0
2005-11-09 09:33:00,1.602,1.602,1.6019,1.602,136300000.0
2005-11-09 09:34:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-11-09 09:35:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-11-09 09:36:00,1.6019,1.602,1.6016,1.6017,136300000.0
2005-11-09 09:37:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-11-09 09:38:00,1.6015,1.6019,1.6014,1.6015,136300000.0
2005-11-09 09:39:00,1.6016,1.6021,1.6016,1.6019,136300000.0
2005-11-09 09:40:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-11-09 09:41:00,1.6018,1.6022,1.6018,1.6022,136300000.0
2005-11-09 09:42:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2005-11-09 09:43:00,1.6018,1.602,1.6017,1.6018,136300000.0
2005-11-09 09:44:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-09 09:45:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2005-11-09 09:46:00,1.602,1.6021,1.6018,1.6018,136300000.0
2005-11-09 09:47:00,1.6017,1.602,1.6017,1.6019,136300000.0
2005-11-09 09:48:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-11-09 09:49:00,1.602,1.6021,1.602,1.602,136300000.0
2005-11-09 09:50:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-11-09 09:51:00,1.6017,1.6022,1.6017,1.6021,136300000.0
2005-11-09 09:52:00,1.602,1.6022,1.6018,1.6019,136300000.0
2005-11-09 09:53:00,1.602,1.602,1.6018,1.602,136300000.0
2005-11-09 09:54:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-11-09 09:55:00,1.6024,1.6024,1.6022,1.6024,136300000.0
2005-11-09 09:56:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-11-09 09:57:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2005-11-09 09:58:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-11-09 09:59:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-11-09 10:00:00,1.6021,1.6022,1.6019,1.6022,136300000.0
2005-11-09 10:01:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-11-09 10:02:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-11-09 10:03:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-11-09 10:04:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-11-09 10:05:00,1.6022,1.6028,1.6022,1.6028,136300000.0
2005-11-09 10:06:00,1.6026,1.6027,1.6023,1.6023,136300000.0
2005-11-09 10:07:00,1.6024,1.6024,1.602,1.6022,136300000.0
2005-11-09 10:08:00,1.6023,1.6024,1.6022,1.6023,136300000.0
2005-11-09 10:09:00,1.6021,1.6023,1.602,1.6022,136300000.0
2005-11-09 10:10:00,1.6021,1.6022,1.6018,1.6018,136300000.0
2005-11-09 10:11:00,1.6019,1.602,1.6014,1.6016,136300000.0
2005-11-09 10:12:00,1.6015,1.6017,1.6013,1.6014,136300000.0
2005-11-09 10:13:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2005-11-09 10:14:00,1.6012,1.6014,1.6009,1.601,136300000.0
2005-11-09 10:15:00,1.6011,1.6011,1.6008,1.601,136300000.0
2005-11-09 10:16:00,1.6011,1.6012,1.601,1.6012,136300000.0
2005-11-09 10:17:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-11-09 10:18:00,1.6014,1.6019,1.6014,1.6019,136300000.0
2005-11-09 10:19:00,1.6017,1.602,1.6017,1.6017,136300000.0
2005-11-09 10:20:00,1.6016,1.6018,1.6016,1.6016,136300000.0
2005-11-09 10:21:00,1.6014,1.6016,1.6012,1.6013,136300000.0
2005-11-09 10:22:00,1.6012,1.6014,1.601,1.6011,136300000.0
2005-11-09 10:23:00,1.601,1.6014,1.601,1.6014,136300000.0
2005-11-09 10:24:00,1.6013,1.6013,1.6009,1.601,136300000.0
2005-11-09 10:25:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-11-09 10:26:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-11-09 10:27:00,1.6012,1.6018,1.6012,1.6016,136300000.0
2005-11-09 10:28:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-11-09 10:29:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-11-09 10:30:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-11-09 10:31:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-11-09 10:32:00,1.6014,1.6014,1.601,1.6013,136300000.0
2005-11-09 10:33:00,1.6012,1.6012,1.6008,1.601,136300000.0
2005-11-09 10:34:00,1.6011,1.6012,1.6009,1.601,136300000.0
2005-11-09 10:35:00,1.6012,1.6013,1.6009,1.601,136300000.0
2005-11-09 10:36:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2005-11-09 10:37:00,1.6014,1.6015,1.6012,1.6012,136300000.0
2005-11-09 10:38:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-11-09 10:39:00,1.6012,1.6013,1.6007,1.6008,136300000.0
2005-11-09 10:40:00,1.601,1.601,1.6006,1.6008,136300000.0
2005-11-09 10:41:00,1.6009,1.6011,1.6005,1.6005,136300000.0
2005-11-09 10:42:00,1.6004,1.6007,1.6003,1.6003,136300000.0
2005-11-09 10:43:00,1.6004,1.6005,1.6001,1.6002,136300000.0
2005-11-09 10:44:00,1.6004,1.6005,1.5999,1.5999,136300000.0
2005-11-09 10:45:00,1.6,1.6003,1.6,1.6002,136300000.0
2005-11-09 10:46:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-11-09 10:47:00,1.6001,1.6002,1.5999,1.6002,136300000.0
2005-11-09 10:48:00,1.6002,1.6008,1.6002,1.6008,136300000.0
2005-11-09 10:49:00,1.6007,1.6007,1.6004,1.6007,136300000.0
2005-11-09 10:50:00,1.6005,1.6008,1.6003,1.6006,136300000.0
2005-11-09 10:51:00,1.6004,1.6008,1.6003,1.6008,136300000.0
2005-11-09 10:52:00,1.6009,1.6013,1.6008,1.6011,136300000.0
2005-11-09 10:53:00,1.601,1.6012,1.6008,1.6012,136300000.0
2005-11-09 10:54:00,1.6011,1.6012,1.6009,1.601,136300000.0
2005-11-09 10:55:00,1.6009,1.6011,1.6006,1.6006,136300000.0
2005-11-09 10:56:00,1.6005,1.6008,1.6004,1.6004,136300000.0
2005-11-09 10:57:00,1.6003,1.6005,1.6001,1.6002,136300000.0
2005-11-09 10:58:00,1.6001,1.6004,1.6001,1.6004,136300000.0
2005-11-09 10:59:00,1.6003,1.6004,1.6,1.6001,136300000.0
2005-11-09 11:00:00,1.6004,1.6007,1.6001,1.6004,136300000.0
2005-11-09 11:01:00,1.6005,1.6009,1.6004,1.6009,136300000.0
2005-11-09 11:02:00,1.6007,1.6011,1.6007,1.6009,136300000.0
2005-11-09 11:03:00,1.601,1.6011,1.6009,1.6011,136300000.0
2005-11-09 11:04:00,1.6013,1.6013,1.6009,1.6009,136300000.0
2005-11-09 11:05:00,1.601,1.601,1.6005,1.6008,136300000.0
2005-11-09 11:06:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-11-09 11:07:00,1.6011,1.6022,1.6011,1.602,136300000.0
2005-11-09 11:08:00,1.6019,1.6023,1.6018,1.6019,136300000.0
2005-11-09 11:09:00,1.6021,1.6021,1.6017,1.6018,136300000.0
2005-11-09 11:10:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-11-09 11:11:00,1.6017,1.6017,1.6014,1.6016,136300000.0
2005-11-09 11:12:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-11-09 11:13:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-11-09 11:14:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2005-11-09 11:15:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-11-09 11:16:00,1.6014,1.6019,1.6014,1.6019,136300000.0
2005-11-09 11:17:00,1.6017,1.6019,1.6016,1.6019,136300000.0
2005-11-09 11:18:00,1.6017,1.602,1.6015,1.602,136300000.0
2005-11-09 11:19:00,1.6019,1.602,1.6016,1.6019,136300000.0
2005-11-09 11:20:00,1.602,1.6021,1.602,1.602,136300000.0
2005-11-09 11:21:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-11-09 11:22:00,1.6021,1.6025,1.6021,1.6023,136300000.0
2005-11-09 11:23:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-11-09 11:24:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-11-09 11:25:00,1.6022,1.6025,1.6021,1.6023,136300000.0
2005-11-09 11:26:00,1.6021,1.6024,1.602,1.6023,136300000.0
2005-11-09 11:27:00,1.6021,1.6022,1.6019,1.6019,136300000.0
2005-11-09 11:28:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-11-09 11:29:00,1.6015,1.6022,1.6015,1.6022,136300000.0
2005-11-09 11:30:00,1.602,1.6029,1.6017,1.6026,136300000.0
2005-11-09 11:31:00,1.6025,1.6032,1.6024,1.6032,136300000.0
2005-11-09 11:32:00,1.6033,1.6033,1.6028,1.603,136300000.0
2005-11-09 11:33:00,1.6031,1.6033,1.6028,1.6033,136300000.0
2005-11-09 11:34:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2005-11-09 11:35:00,1.6032,1.6034,1.6031,1.6033,136300000.0
2005-11-09 11:36:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-11-09 11:37:00,1.6032,1.6032,1.6028,1.6031,136300000.0
2005-11-09 11:38:00,1.6029,1.6032,1.6029,1.603,136300000.0
2005-11-09 11:39:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-09 11:40:00,1.603,1.6034,1.603,1.6032,136300000.0
2005-11-09 11:41:00,1.6033,1.6046,1.6033,1.6041,136300000.0
2005-11-09 11:42:00,1.6043,1.6048,1.6041,1.6041,136300000.0
2005-11-09 11:43:00,1.604,1.6042,1.6035,1.6036,136300000.0
2005-11-09 11:44:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2005-11-09 11:45:00,1.6033,1.6038,1.6033,1.6037,136300000.0
2005-11-09 11:46:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2005-11-09 11:47:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-11-09 11:48:00,1.6034,1.6037,1.6034,1.6035,136300000.0
2005-11-09 11:49:00,1.6037,1.6038,1.6033,1.6034,136300000.0
2005-11-09 11:50:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2005-11-09 11:51:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2005-11-09 11:52:00,1.6033,1.6035,1.6032,1.6035,136300000.0
2005-11-09 11:53:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-11-09 11:54:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-11-09 11:55:00,1.6037,1.6037,1.6031,1.6031,136300000.0
2005-11-09 11:56:00,1.6032,1.6034,1.6029,1.603,136300000.0
2005-11-09 11:57:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-11-09 11:58:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2005-11-09 11:59:00,1.6028,1.603,1.6027,1.6028,136300000.0
2005-11-09 12:00:00,1.6027,1.6028,1.6026,1.6027,136300000.0
2005-11-09 12:01:00,1.6029,1.603,1.6028,1.603,136300000.0
2005-11-09 12:02:00,1.6029,1.603,1.6027,1.6028,136300000.0
2005-11-09 12:03:00,1.603,1.604,1.6029,1.6035,136300000.0
2005-11-09 12:04:00,1.6034,1.6035,1.6025,1.6026,136300000.0
2005-11-09 12:05:00,1.6027,1.6029,1.6026,1.6026,136300000.0
2005-11-09 12:06:00,1.6027,1.603,1.6026,1.6026,136300000.0
2005-11-09 12:07:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-11-09 12:08:00,1.6027,1.6029,1.6027,1.6027,136300000.0
2005-11-09 12:09:00,1.6026,1.6028,1.6018,1.6018,136300000.0
2005-11-09 12:10:00,1.6019,1.6026,1.6019,1.6022,136300000.0
2005-11-09 12:11:00,1.6021,1.6028,1.602,1.6023,136300000.0
2005-11-09 12:12:00,1.6024,1.6027,1.6023,1.6026,136300000.0
2005-11-09 12:13:00,1.6029,1.6033,1.6029,1.6031,136300000.0
2005-11-09 12:14:00,1.6032,1.6034,1.6029,1.603,136300000.0
2005-11-09 12:15:00,1.6033,1.6033,1.6027,1.603,136300000.0
2005-11-09 12:16:00,1.6034,1.6034,1.6028,1.6033,136300000.0
2005-11-09 12:17:00,1.6032,1.6035,1.6028,1.6029,136300000.0
2005-11-09 12:18:00,1.6028,1.6028,1.6023,1.6024,136300000.0
2005-11-09 12:19:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-11-09 12:20:00,1.6025,1.6025,1.6023,1.6025,136300000.0
2005-11-09 12:21:00,1.6023,1.6025,1.6023,1.6024,136300000.0
2005-11-09 12:22:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-11-09 12:23:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-11-09 12:24:00,1.602,1.6023,1.6018,1.6018,136300000.0
2005-11-09 12:25:00,1.6016,1.602,1.6014,1.6014,136300000.0
2005-11-09 12:26:00,1.6015,1.6017,1.6013,1.6013,136300000.0
2005-11-09 12:27:00,1.6014,1.602,1.6011,1.6014,136300000.0
2005-11-09 12:28:00,1.6015,1.6017,1.6012,1.6014,136300000.0
2005-11-09 12:29:00,1.6015,1.6015,1.6012,1.6014,136300000.0
2005-11-09 12:30:00,1.6015,1.6017,1.6007,1.601,136300000.0
2005-11-09 12:31:00,1.6008,1.6011,1.6006,1.6007,136300000.0
2005-11-09 12:32:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-09 12:33:00,1.6008,1.601,1.6007,1.6007,136300000.0
2005-11-09 12:34:00,1.6008,1.6011,1.6007,1.6009,136300000.0
2005-11-09 12:35:00,1.601,1.6011,1.6007,1.6009,136300000.0
2005-11-09 12:36:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-11-09 12:37:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-11-09 12:38:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-11-09 12:39:00,1.601,1.6013,1.601,1.6013,136300000.0
2005-11-09 12:40:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-11-09 12:41:00,1.6011,1.6012,1.6008,1.6009,136300000.0
2005-11-09 12:42:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-11-09 12:43:00,1.6007,1.601,1.6007,1.6009,136300000.0
2005-11-09 12:44:00,1.6008,1.6015,1.6008,1.6014,136300000.0
2005-11-09 12:45:00,1.6013,1.6019,1.6013,1.6014,136300000.0
2005-11-09 12:46:00,1.6013,1.6017,1.6013,1.6016,136300000.0
2005-11-09 12:47:00,1.6017,1.6017,1.6015,1.6017,136300000.0
2005-11-09 12:48:00,1.6018,1.6019,1.6015,1.6015,136300000.0
2005-11-09 12:49:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-11-09 12:50:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-11-09 12:51:00,1.6015,1.6018,1.6011,1.6017,136300000.0
2005-11-09 12:52:00,1.6016,1.6018,1.6014,1.6017,136300000.0
2005-11-09 12:53:00,1.6018,1.6018,1.6014,1.6016,136300000.0
2005-11-09 12:54:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-11-09 12:55:00,1.6015,1.6017,1.6014,1.6016,136300000.0
2005-11-09 12:56:00,1.6015,1.6019,1.6015,1.6019,136300000.0
2005-11-09 12:57:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-11-09 12:58:00,1.6018,1.6018,1.601,1.6013,136300000.0
2005-11-09 12:59:00,1.6017,1.6017,1.6011,1.6012,136300000.0
2005-11-09 13:00:00,1.6016,1.6018,1.6013,1.6014,136300000.0
2005-11-09 13:01:00,1.6013,1.6016,1.6013,1.6015,136300000.0
2005-11-09 13:02:00,1.6016,1.6017,1.6014,1.6017,136300000.0
2005-11-09 13:03:00,1.6018,1.6018,1.6013,1.6013,136300000.0
2005-11-09 13:04:00,1.6014,1.6019,1.601,1.6013,136300000.0
2005-11-09 13:05:00,1.6012,1.6012,1.6007,1.6008,136300000.0
2005-11-09 13:06:00,1.601,1.601,1.6003,1.6006,136300000.0
2005-11-09 13:07:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-11-09 13:08:00,1.6007,1.6007,1.6,1.6002,136300000.0
2005-11-09 13:09:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-11-09 13:10:00,1.6003,1.6004,1.5998,1.5998,136300000.0
2005-11-09 13:11:00,1.5996,1.6003,1.5996,1.6,136300000.0
2005-11-09 13:12:00,1.6001,1.6002,1.5998,1.6,136300000.0
2005-11-09 13:13:00,1.6001,1.6001,1.5998,1.5999,136300000.0
2005-11-09 13:14:00,1.6001,1.6002,1.5999,1.6001,136300000.0
2005-11-09 13:15:00,1.6005,1.6008,1.5998,1.6001,136300000.0
2005-11-09 13:16:00,1.5999,1.6003,1.5999,1.6,136300000.0
2005-11-09 13:17:00,1.6001,1.6007,1.6,1.6005,136300000.0
2005-11-09 13:18:00,1.6007,1.6009,1.6005,1.6009,136300000.0
2005-11-09 13:19:00,1.601,1.601,1.6005,1.6008,136300000.0
2005-11-09 13:20:00,1.6007,1.6012,1.6007,1.6011,136300000.0
2005-11-09 13:21:00,1.6012,1.6012,1.601,1.6012,136300000.0
2005-11-09 13:22:00,1.6011,1.6014,1.601,1.6011,136300000.0
2005-11-09 13:23:00,1.601,1.6011,1.6009,1.6009,136300000.0
2005-11-09 13:24:00,1.6011,1.6014,1.601,1.6011,136300000.0
2005-11-09 13:25:00,1.601,1.6011,1.6007,1.6009,136300000.0
2005-11-09 13:26:00,1.6008,1.601,1.6008,1.6008,136300000.0
2005-11-09 13:27:00,1.6007,1.6009,1.6007,1.6008,136300000.0
2005-11-09 13:28:00,1.6009,1.6009,1.6007,1.6009,136300000.0
2005-11-09 13:29:00,1.601,1.6011,1.6009,1.601,136300000.0
2005-11-09 13:30:00,1.6011,1.6015,1.6011,1.6012,136300000.0
2005-11-09 13:31:00,1.6013,1.6016,1.601,1.6013,136300000.0
2005-11-09 13:32:00,1.6012,1.6014,1.6005,1.6011,136300000.0
2005-11-09 13:33:00,1.601,1.6015,1.601,1.6014,136300000.0
2005-11-09 13:34:00,1.6013,1.6016,1.6011,1.6016,136300000.0
2005-11-09 13:35:00,1.6017,1.6019,1.6012,1.6019,136300000.0
2005-11-09 13:36:00,1.6018,1.602,1.6014,1.6014,136300000.0
2005-11-09 13:37:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-09 13:38:00,1.6015,1.6016,1.6012,1.6013,136300000.0
2005-11-09 13:39:00,1.6012,1.6018,1.601,1.6014,136300000.0
2005-11-09 13:40:00,1.6016,1.6019,1.6014,1.6014,136300000.0
2005-11-09 13:41:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-11-09 13:42:00,1.6015,1.6017,1.6014,1.6014,136300000.0
2005-11-09 13:43:00,1.6013,1.6016,1.6012,1.6012,136300000.0
2005-11-09 13:44:00,1.6013,1.6018,1.6012,1.6018,136300000.0
2005-11-09 13:45:00,1.6017,1.6019,1.6016,1.6017,136300000.0
2005-11-09 13:46:00,1.6019,1.602,1.6017,1.6018,136300000.0
2005-11-09 13:47:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-11-09 13:48:00,1.6017,1.6018,1.6014,1.6017,136300000.0
2005-11-09 13:49:00,1.6018,1.6021,1.6014,1.6014,136300000.0
2005-11-09 13:50:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-11-09 13:51:00,1.6017,1.6018,1.6014,1.6014,136300000.0
2005-11-09 13:52:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-11-09 13:53:00,1.6013,1.6013,1.6008,1.6009,136300000.0
2005-11-09 13:54:00,1.6012,1.6015,1.6009,1.6015,136300000.0
2005-11-09 13:55:00,1.6013,1.6013,1.601,1.6011,136300000.0
2005-11-09 13:56:00,1.601,1.6012,1.6008,1.6008,136300000.0
2005-11-09 13:57:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-11-09 13:58:00,1.6005,1.6009,1.6005,1.6006,136300000.0
2005-11-09 13:59:00,1.6007,1.601,1.6005,1.6007,136300000.0
2005-11-09 14:00:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-11-09 14:01:00,1.601,1.601,1.6005,1.6008,136300000.0
2005-11-09 14:02:00,1.6007,1.6008,1.6005,1.6006,136300000.0
2005-11-09 14:03:00,1.6007,1.601,1.6007,1.6007,136300000.0
2005-11-09 14:04:00,1.6008,1.6009,1.6005,1.6005,136300000.0
2005-11-09 14:05:00,1.6006,1.6007,1.6,1.6,136300000.0
2005-11-09 14:06:00,1.6003,1.6003,1.5997,1.5998,136300000.0
2005-11-09 14:07:00,1.5999,1.6007,1.5998,1.5999,136300000.0
2005-11-09 14:08:00,1.5998,1.5999,1.5995,1.5996,136300000.0
2005-11-09 14:09:00,1.5998,1.6001,1.5997,1.6,136300000.0
2005-11-09 14:10:00,1.5999,1.6,1.5998,1.5998,136300000.0
2005-11-09 14:11:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-11-09 14:12:00,1.5998,1.5999,1.5995,1.5995,136300000.0
2005-11-09 14:13:00,1.5996,1.5996,1.5989,1.599,136300000.0
2005-11-09 14:14:00,1.5989,1.5991,1.5984,1.5984,136300000.0
2005-11-09 14:15:00,1.5986,1.5992,1.5985,1.5987,136300000.0
2005-11-09 14:16:00,1.5988,1.5993,1.5985,1.5985,136300000.0
2005-11-09 14:17:00,1.5988,1.599,1.5986,1.599,136300000.0
2005-11-09 14:18:00,1.599,1.5991,1.5985,1.5991,136300000.0
2005-11-09 14:19:00,1.5988,1.5992,1.5988,1.5992,136300000.0
2005-11-09 14:20:00,1.5991,1.5994,1.5987,1.5987,136300000.0
2005-11-09 14:21:00,1.5988,1.599,1.5987,1.5989,136300000.0
2005-11-09 14:22:00,1.599,1.5991,1.5988,1.5991,136300000.0
2005-11-09 14:23:00,1.599,1.5993,1.5987,1.599,136300000.0
2005-11-09 14:24:00,1.5989,1.5992,1.5988,1.599,136300000.0
2005-11-09 14:25:00,1.5989,1.599,1.5987,1.5988,136300000.0
2005-11-09 14:26:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-11-09 14:27:00,1.5987,1.5988,1.5986,1.5988,136300000.0
2005-11-09 14:28:00,1.599,1.5992,1.5987,1.5992,136300000.0
2005-11-09 14:29:00,1.5993,1.5993,1.5986,1.5986,136300000.0
2005-11-09 14:30:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2005-11-09 14:31:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2005-11-09 14:32:00,1.5986,1.5986,1.5983,1.5986,136300000.0
2005-11-09 14:33:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-11-09 14:34:00,1.5983,1.5986,1.5983,1.5986,136300000.0
2005-11-09 14:35:00,1.5984,1.5988,1.5983,1.5986,136300000.0
2005-11-09 14:36:00,1.5986,1.5987,1.5984,1.5984,136300000.0
2005-11-09 14:37:00,1.5983,1.5986,1.5979,1.5982,136300000.0
2005-11-09 14:38:00,1.5983,1.5984,1.598,1.598,136300000.0
2005-11-09 14:39:00,1.5981,1.5984,1.598,1.5981,136300000.0
2005-11-09 14:40:00,1.598,1.5982,1.5977,1.5982,136300000.0
2005-11-09 14:41:00,1.5981,1.5987,1.5981,1.5983,136300000.0
2005-11-09 14:42:00,1.5984,1.5986,1.5982,1.5986,136300000.0
2005-11-09 14:43:00,1.5987,1.5992,1.5986,1.5988,136300000.0
2005-11-09 14:44:00,1.5987,1.5992,1.5986,1.5989,136300000.0
2005-11-09 14:45:00,1.599,1.5994,1.5988,1.5994,136300000.0
2005-11-09 14:46:00,1.5992,1.5997,1.5992,1.5995,136300000.0
2005-11-09 14:47:00,1.5994,1.5996,1.5992,1.5993,136300000.0
2005-11-09 14:48:00,1.5992,1.5997,1.5992,1.5995,136300000.0
2005-11-09 14:49:00,1.5996,1.5998,1.5993,1.5995,136300000.0
2005-11-09 14:50:00,1.5996,1.6001,1.5992,1.5999,136300000.0
2005-11-09 14:51:00,1.5998,1.6005,1.5998,1.6003,136300000.0
2005-11-09 14:52:00,1.6004,1.6006,1.6001,1.6003,136300000.0
2005-11-09 14:53:00,1.6004,1.6005,1.6003,1.6005,136300000.0
2005-11-09 14:54:00,1.6004,1.601,1.6004,1.6009,136300000.0
2005-11-09 14:55:00,1.6011,1.6016,1.6007,1.6015,136300000.0
2005-11-09 14:56:00,1.6014,1.6014,1.601,1.6012,136300000.0
2005-11-09 14:57:00,1.6013,1.6021,1.6013,1.6016,136300000.0
2005-11-09 14:58:00,1.6017,1.6022,1.6014,1.6019,136300000.0
2005-11-09 14:59:00,1.602,1.6021,1.6017,1.6019,136300000.0
2005-11-09 15:00:00,1.602,1.603,1.6018,1.6021,136300000.0
2005-11-09 15:01:00,1.6022,1.6029,1.6021,1.6028,136300000.0
2005-11-09 15:02:00,1.6026,1.6029,1.6024,1.6026,136300000.0
2005-11-09 15:03:00,1.6025,1.6029,1.6024,1.6027,136300000.0
2005-11-09 15:04:00,1.6028,1.6028,1.6025,1.6026,136300000.0
2005-11-09 15:05:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-11-09 15:06:00,1.6026,1.6028,1.6023,1.6025,136300000.0
2005-11-09 15:07:00,1.6023,1.6027,1.602,1.6023,136300000.0
2005-11-09 15:08:00,1.6021,1.6024,1.6017,1.6017,136300000.0
2005-11-09 15:09:00,1.6016,1.6019,1.6013,1.6018,136300000.0
2005-11-09 15:10:00,1.6017,1.6021,1.6016,1.6016,136300000.0
2005-11-09 15:11:00,1.6015,1.6023,1.6015,1.6023,136300000.0
2005-11-09 15:12:00,1.6024,1.6027,1.6019,1.6026,136300000.0
2005-11-09 15:13:00,1.6027,1.6028,1.6025,1.6026,136300000.0
2005-11-09 15:14:00,1.6027,1.6027,1.602,1.602,136300000.0
2005-11-09 15:15:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2005-11-09 15:16:00,1.602,1.6022,1.6017,1.6018,136300000.0
2005-11-09 15:17:00,1.6019,1.602,1.6015,1.6018,136300000.0
2005-11-09 15:18:00,1.6017,1.602,1.6011,1.6016,136300000.0
2005-11-09 15:19:00,1.6017,1.602,1.6016,1.6016,136300000.0
2005-11-09 15:20:00,1.6014,1.6018,1.6014,1.6016,136300000.0
2005-11-09 15:21:00,1.6017,1.6019,1.6017,1.6017,136300000.0
2005-11-09 15:22:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-11-09 15:23:00,1.6015,1.6015,1.6012,1.6015,136300000.0
2005-11-09 15:24:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2005-11-09 15:25:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-11-09 15:26:00,1.6017,1.6018,1.6012,1.6012,136300000.0
2005-11-09 15:27:00,1.6013,1.6015,1.6006,1.6007,136300000.0
2005-11-09 15:28:00,1.6009,1.6011,1.5998,1.6002,136300000.0
2005-11-09 15:29:00,1.6001,1.6001,1.5993,1.5993,136300000.0
2005-11-09 15:30:00,1.5994,1.5996,1.5986,1.5989,136300000.0
2005-11-09 15:31:00,1.5988,1.5993,1.5985,1.5991,136300000.0
2005-11-09 15:32:00,1.5989,1.5991,1.5981,1.5983,136300000.0
2005-11-09 15:33:00,1.5982,1.5988,1.5977,1.5984,136300000.0
2005-11-09 15:34:00,1.5983,1.5988,1.5979,1.5988,136300000.0
2005-11-09 15:35:00,1.599,1.5993,1.5984,1.5992,136300000.0
2005-11-09 15:36:00,1.599,1.5992,1.5987,1.5987,136300000.0
2005-11-09 15:37:00,1.5988,1.5992,1.5983,1.5988,136300000.0
2005-11-09 15:38:00,1.5985,1.5986,1.5984,1.5985,136300000.0
2005-11-09 15:39:00,1.5986,1.5986,1.598,1.5983,136300000.0
2005-11-09 15:40:00,1.5982,1.5987,1.5982,1.5986,136300000.0
2005-11-09 15:41:00,1.5985,1.5986,1.5984,1.5986,136300000.0
2005-11-09 15:42:00,1.5985,1.5987,1.5983,1.5983,136300000.0
2005-11-09 15:43:00,1.5984,1.5986,1.598,1.5982,136300000.0
2005-11-09 15:44:00,1.5984,1.5984,1.5979,1.5981,136300000.0
2005-11-09 15:45:00,1.598,1.5984,1.5978,1.5982,136300000.0
2005-11-09 15:46:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-11-09 15:47:00,1.5979,1.5982,1.5978,1.5979,136300000.0
2005-11-09 15:48:00,1.598,1.598,1.5976,1.598,136300000.0
2005-11-09 15:49:00,1.5979,1.5983,1.5977,1.5982,136300000.0
2005-11-09 15:50:00,1.5983,1.5983,1.5979,1.5981,136300000.0
2005-11-09 15:51:00,1.598,1.5982,1.5978,1.5981,136300000.0
2005-11-09 15:52:00,1.5982,1.5985,1.5977,1.5981,136300000.0
2005-11-09 15:53:00,1.5984,1.5986,1.598,1.5984,136300000.0
2005-11-09 15:54:00,1.5985,1.5989,1.5984,1.5988,136300000.0
2005-11-09 15:55:00,1.599,1.5994,1.5986,1.5994,136300000.0
2005-11-09 15:56:00,1.5995,1.5996,1.5991,1.5993,136300000.0
2005-11-09 15:57:00,1.5994,1.5997,1.5992,1.5994,136300000.0
2005-11-09 15:58:00,1.5993,1.6,1.599,1.5996,136300000.0
2005-11-09 15:59:00,1.5995,1.6003,1.5993,1.6003,136300000.0
2005-11-09 16:00:00,1.6002,1.6002,1.5997,1.5998,136300000.0
2005-11-09 16:01:00,1.5999,1.6002,1.5997,1.5999,136300000.0
2005-11-09 16:02:00,1.6,1.6003,1.5998,1.6002,136300000.0
2005-11-09 16:03:00,1.6002,1.6008,1.6,1.6007,136300000.0
2005-11-09 16:04:00,1.6008,1.6009,1.6001,1.6002,136300000.0
2005-11-09 16:05:00,1.6001,1.6006,1.6001,1.6006,136300000.0
2005-11-09 16:06:00,1.6007,1.601,1.6,1.6001,136300000.0
2005-11-09 16:07:00,1.6004,1.6005,1.6001,1.6003,136300000.0
2005-11-09 16:08:00,1.6002,1.6003,1.5998,1.5998,136300000.0
2005-11-09 16:09:00,1.5997,1.5998,1.5996,1.5998,136300000.0
2005-11-09 16:10:00,1.6,1.6,1.5996,1.5997,136300000.0
2005-11-09 16:11:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2005-11-09 16:12:00,1.5995,1.5999,1.5994,1.5997,136300000.0
2005-11-09 16:13:00,1.5996,1.5998,1.5993,1.5997,136300000.0
2005-11-09 16:14:00,1.5998,1.5998,1.5994,1.5995,136300000.0
2005-11-09 16:15:00,1.5996,1.5998,1.5993,1.5993,136300000.0
2005-11-09 16:16:00,1.5994,1.6,1.5994,1.5999,136300000.0
2005-11-09 16:17:00,1.5998,1.5999,1.5998,1.5998,136300000.0
2005-11-09 16:18:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-09 16:19:00,1.6,1.6,1.5994,1.5996,136300000.0
2005-11-09 16:20:00,1.5995,1.5997,1.5992,1.5995,136300000.0
2005-11-09 16:21:00,1.5992,1.6,1.5992,1.5997,136300000.0
2005-11-09 16:22:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-11-09 16:23:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-11-09 16:24:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-11-09 16:25:00,1.5993,1.5995,1.5984,1.5989,136300000.0
2005-11-09 16:26:00,1.5992,1.5993,1.5987,1.599,136300000.0
2005-11-09 16:27:00,1.5991,1.5991,1.5983,1.5987,136300000.0
2005-11-09 16:28:00,1.5988,1.5989,1.5984,1.5986,136300000.0
2005-11-09 16:29:00,1.5987,1.5989,1.5978,1.598,136300000.0
2005-11-09 16:30:00,1.5976,1.5988,1.5976,1.5986,136300000.0
2005-11-09 16:31:00,1.5984,1.5986,1.5983,1.5984,136300000.0
2005-11-09 16:32:00,1.5983,1.5984,1.5979,1.5979,136300000.0
2005-11-09 16:33:00,1.5981,1.5983,1.598,1.598,136300000.0
2005-11-09 16:34:00,1.5981,1.5986,1.5981,1.5983,136300000.0
2005-11-09 16:35:00,1.5982,1.5986,1.5982,1.5985,136300000.0
2005-11-09 16:36:00,1.5986,1.5987,1.5982,1.5984,136300000.0
2005-11-09 16:37:00,1.5983,1.599,1.5983,1.599,136300000.0
2005-11-09 16:38:00,1.5989,1.599,1.5983,1.5983,136300000.0
2005-11-09 16:39:00,1.5984,1.5988,1.5983,1.5987,136300000.0
2005-11-09 16:40:00,1.5989,1.5989,1.5986,1.5989,136300000.0
2005-11-09 16:41:00,1.599,1.599,1.5986,1.5989,136300000.0
2005-11-09 16:42:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-11-09 16:43:00,1.5989,1.5992,1.5987,1.5991,136300000.0
2005-11-09 16:44:00,1.5991,1.5991,1.5987,1.5988,136300000.0
2005-11-09 16:45:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-11-09 16:46:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-11-09 16:47:00,1.5989,1.5992,1.5989,1.599,136300000.0
2005-11-09 16:48:00,1.5989,1.5991,1.5985,1.5991,136300000.0
2005-11-09 16:49:00,1.5992,1.5994,1.5989,1.5991,136300000.0
2005-11-09 16:50:00,1.5989,1.5994,1.5989,1.5994,136300000.0
2005-11-09 16:51:00,1.5995,1.5995,1.5991,1.5994,136300000.0
2005-11-09 16:52:00,1.5993,1.5994,1.5989,1.5991,136300000.0
2005-11-09 16:53:00,1.599,1.5992,1.5989,1.5992,136300000.0
2005-11-09 16:54:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-11-09 16:55:00,1.5991,1.5991,1.5987,1.599,136300000.0
2005-11-09 16:56:00,1.5989,1.5989,1.5986,1.5986,136300000.0
2005-11-09 16:57:00,1.5987,1.5992,1.5987,1.599,136300000.0
2005-11-09 16:58:00,1.5989,1.599,1.5986,1.5986,136300000.0
2005-11-09 16:59:00,1.5987,1.599,1.5985,1.5985,136300000.0
2005-11-09 17:00:00,1.5984,1.5993,1.5984,1.5993,136300000.0
2005-11-09 17:01:00,1.5994,1.5994,1.5991,1.5994,136300000.0
2005-11-09 17:02:00,1.5995,1.6,1.5995,1.5995,136300000.0
2005-11-09 17:03:00,1.5994,1.6001,1.5993,1.5997,136300000.0
2005-11-09 17:04:00,1.5999,1.6002,1.5993,1.6,136300000.0
2005-11-09 17:05:00,1.5999,1.6002,1.5998,1.6,136300000.0
2005-11-09 17:06:00,1.5998,1.6003,1.5997,1.6,136300000.0
2005-11-09 17:07:00,1.5999,1.6003,1.5996,1.5996,136300000.0
2005-11-09 17:08:00,1.5998,1.6003,1.5997,1.6003,136300000.0
2005-11-09 17:09:00,1.6004,1.6005,1.6,1.6004,136300000.0
2005-11-09 17:10:00,1.6005,1.6007,1.6002,1.6004,136300000.0
2005-11-09 17:11:00,1.6003,1.6009,1.6002,1.6005,136300000.0
2005-11-09 17:12:00,1.6006,1.601,1.6001,1.6005,136300000.0
2005-11-09 17:13:00,1.6004,1.6006,1.6,1.6003,136300000.0
2005-11-09 17:14:00,1.6002,1.6004,1.5998,1.6,136300000.0
2005-11-09 17:15:00,1.6001,1.6002,1.5997,1.5998,136300000.0
2005-11-09 17:16:00,1.5999,1.6003,1.5998,1.6,136300000.0
2005-11-09 17:17:00,1.6001,1.6002,1.5998,1.5998,136300000.0
2005-11-09 17:18:00,1.5999,1.6001,1.5998,1.6001,136300000.0
2005-11-09 17:19:00,1.6,1.6001,1.5998,1.6,136300000.0
2005-11-09 17:20:00,1.5997,1.6001,1.5997,1.6,136300000.0
2005-11-09 17:21:00,1.5999,1.6001,1.5997,1.5999,136300000.0
2005-11-09 17:22:00,1.6,1.6001,1.5993,1.5999,136300000.0
2005-11-09 17:23:00,1.5997,1.5998,1.5995,1.5998,136300000.0
2005-11-09 17:24:00,1.5997,1.6,1.5997,1.5998,136300000.0
2005-11-09 17:25:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-11-09 17:26:00,1.5998,1.5999,1.5995,1.5995,136300000.0
2005-11-09 17:27:00,1.5994,1.6001,1.5994,1.5999,136300000.0
2005-11-09 17:28:00,1.5998,1.6003,1.5998,1.6,136300000.0
2005-11-09 17:29:00,1.6001,1.6001,1.5996,1.5998,136300000.0
2005-11-09 17:30:00,1.6,1.6,1.5996,1.5997,136300000.0
2005-11-09 17:31:00,1.5996,1.5998,1.5996,1.5998,136300000.0
2005-11-09 17:32:00,1.6001,1.6006,1.6001,1.6006,136300000.0
2005-11-09 17:33:00,1.6007,1.601,1.6001,1.6004,136300000.0
2005-11-09 17:34:00,1.6005,1.6011,1.6004,1.6011,136300000.0
2005-11-09 17:35:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-11-09 17:36:00,1.6009,1.601,1.6006,1.6007,136300000.0
2005-11-09 17:37:00,1.6006,1.6011,1.6006,1.6007,136300000.0
2005-11-09 17:38:00,1.6008,1.6014,1.6007,1.6011,136300000.0
2005-11-09 17:39:00,1.601,1.6014,1.601,1.6011,136300000.0
2005-11-09 17:40:00,1.601,1.6011,1.6009,1.6011,136300000.0
2005-11-09 17:41:00,1.601,1.6019,1.601,1.6014,136300000.0
2005-11-09 17:42:00,1.6013,1.6019,1.6013,1.6016,136300000.0
2005-11-09 17:43:00,1.6013,1.6016,1.6008,1.6011,136300000.0
2005-11-09 17:44:00,1.601,1.6014,1.6009,1.6014,136300000.0
2005-11-09 17:45:00,1.6013,1.6014,1.6006,1.6008,136300000.0
2005-11-09 17:46:00,1.6007,1.6007,1.6002,1.6005,136300000.0
2005-11-09 17:47:00,1.6004,1.6011,1.6004,1.601,136300000.0
2005-11-09 17:48:00,1.6009,1.6013,1.6007,1.6007,136300000.0
2005-11-09 17:49:00,1.6008,1.601,1.6007,1.6008,136300000.0
2005-11-09 17:50:00,1.6011,1.6011,1.6007,1.6008,136300000.0
2005-11-09 17:51:00,1.601,1.601,1.601,1.601,136300000.0
2005-11-09 17:52:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-11-09 17:53:00,1.6009,1.601,1.6008,1.6008,136300000.0
2005-11-09 17:54:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-11-09 17:55:00,1.6006,1.6007,1.6005,1.6006,136300000.0
2005-11-09 17:56:00,1.6007,1.6012,1.6006,1.601,136300000.0
2005-11-09 17:57:00,1.6009,1.601,1.6003,1.6009,136300000.0
2005-11-09 17:58:00,1.601,1.6014,1.6009,1.601,136300000.0
2005-11-09 17:59:00,1.6011,1.6019,1.6009,1.6018,136300000.0
2005-11-09 18:00:00,1.6014,1.6017,1.6009,1.6011,136300000.0
2005-11-09 18:01:00,1.6013,1.6017,1.6011,1.6017,136300000.0
2005-11-09 18:02:00,1.6016,1.6018,1.6012,1.6018,136300000.0
2005-11-09 18:03:00,1.6016,1.602,1.6012,1.6019,136300000.0
2005-11-09 18:04:00,1.6016,1.6019,1.6013,1.6017,136300000.0
2005-11-09 18:05:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2005-11-09 18:06:00,1.6016,1.6018,1.6013,1.6013,136300000.0
2005-11-09 18:07:00,1.6016,1.602,1.6014,1.6017,136300000.0
2005-11-09 18:08:00,1.6018,1.602,1.6015,1.6015,136300000.0
2005-11-09 18:09:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-11-09 18:10:00,1.6018,1.6018,1.6011,1.6015,136300000.0
2005-11-09 18:11:00,1.6014,1.6014,1.6005,1.6008,136300000.0
2005-11-09 18:12:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2005-11-09 18:13:00,1.6014,1.6014,1.6008,1.6011,136300000.0
2005-11-09 18:14:00,1.6009,1.6012,1.6008,1.6008,136300000.0
2005-11-09 18:15:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2005-11-09 18:16:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-11-09 18:17:00,1.6008,1.6009,1.6002,1.6004,136300000.0
2005-11-09 18:18:00,1.6006,1.6006,1.6,1.6,136300000.0
2005-11-09 18:19:00,1.6002,1.6005,1.6,1.6002,136300000.0
2005-11-09 18:20:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-11-09 18:21:00,1.6002,1.6004,1.5997,1.5997,136300000.0
2005-11-09 18:22:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-11-09 18:23:00,1.6002,1.6002,1.5997,1.6002,136300000.0
2005-11-09 18:24:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-09 18:25:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-11-09 18:26:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-11-09 18:27:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-11-09 18:28:00,1.6,1.6006,1.5999,1.6002,136300000.0
2005-11-09 18:29:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-11-09 18:30:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-11-09 18:31:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-11-09 18:32:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-11-09 18:33:00,1.5995,1.6,1.5995,1.5997,136300000.0
2005-11-09 18:34:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-11-09 18:35:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-11-09 18:36:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-11-09 18:37:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-11-09 18:38:00,1.5992,1.5996,1.599,1.5996,136300000.0
2005-11-09 18:39:00,1.5995,1.5997,1.5992,1.5994,136300000.0
2005-11-09 18:40:00,1.5996,1.5997,1.5994,1.5995,136300000.0
2005-11-09 18:41:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-11-09 18:42:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-09 18:43:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-09 18:44:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-11-09 18:45:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-11-09 18:46:00,1.6,1.6,1.5999,1.6,136300000.0
2005-11-09 18:47:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-11-09 18:48:00,1.6005,1.6006,1.6,1.6006,136300000.0
2005-11-09 18:49:00,1.6002,1.6008,1.6,1.6006,136300000.0
2005-11-09 18:50:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-11-09 18:51:00,1.6006,1.6011,1.6,1.6002,136300000.0
2005-11-09 18:52:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-11-09 18:53:00,1.5999,1.6,1.5996,1.5996,136300000.0
2005-11-09 18:54:00,1.5994,1.5997,1.5993,1.5997,136300000.0
2005-11-09 18:55:00,1.5996,1.5997,1.5993,1.5993,136300000.0
2005-11-09 18:56:00,1.5992,1.5995,1.5992,1.5993,136300000.0
2005-11-09 18:57:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-11-09 18:58:00,1.5993,1.5994,1.5988,1.5989,136300000.0
2005-11-09 18:59:00,1.599,1.599,1.5985,1.5989,136300000.0
2005-11-09 19:00:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-11-09 19:01:00,1.5984,1.5987,1.5984,1.5984,136300000.0
2005-11-09 19:02:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-11-09 19:03:00,1.5982,1.5987,1.5981,1.5984,136300000.0
2005-11-09 19:04:00,1.5988,1.5988,1.5984,1.5984,136300000.0
2005-11-09 19:05:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-11-09 19:06:00,1.5982,1.5988,1.5982,1.5988,136300000.0
2005-11-09 19:07:00,1.5984,1.5988,1.5984,1.5985,136300000.0
2005-11-09 19:08:00,1.5984,1.5987,1.5982,1.5984,136300000.0
2005-11-09 19:09:00,1.5983,1.5983,1.5974,1.5974,136300000.0
2005-11-09 19:10:00,1.5972,1.5976,1.5972,1.5976,136300000.0
2005-11-09 19:11:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-11-09 19:12:00,1.5975,1.5982,1.5975,1.5978,136300000.0
2005-11-09 19:13:00,1.598,1.5987,1.598,1.5983,136300000.0
2005-11-09 19:14:00,1.5984,1.5991,1.5981,1.5989,136300000.0
2005-11-09 19:15:00,1.5991,1.5991,1.5983,1.5987,136300000.0
2005-11-09 19:16:00,1.5988,1.599,1.5983,1.5983,136300000.0
2005-11-09 19:17:00,1.5982,1.5988,1.598,1.5987,136300000.0
2005-11-09 19:18:00,1.5988,1.5993,1.5988,1.5989,136300000.0
2005-11-09 19:19:00,1.5987,1.5988,1.5984,1.5984,136300000.0
2005-11-09 19:20:00,1.5985,1.5996,1.5985,1.5993,136300000.0
2005-11-09 19:21:00,1.599,1.5994,1.5984,1.5987,136300000.0
2005-11-09 19:22:00,1.5988,1.5992,1.5985,1.5987,136300000.0
2005-11-09 19:23:00,1.5991,1.5994,1.5989,1.5992,136300000.0
2005-11-09 19:24:00,1.5991,1.5994,1.5991,1.5991,136300000.0
2005-11-09 19:25:00,1.5991,1.5991,1.5984,1.5987,136300000.0
2005-11-09 19:26:00,1.5988,1.5989,1.5984,1.5984,136300000.0
2005-11-09 19:27:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-11-09 19:28:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-09 19:29:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-11-09 19:30:00,1.5981,1.5981,1.5969,1.5973,136300000.0
2005-11-09 19:31:00,1.5969,1.5978,1.5964,1.5964,136300000.0
2005-11-09 19:32:00,1.5965,1.5976,1.5963,1.5975,136300000.0
2005-11-09 19:33:00,1.5977,1.598,1.5972,1.5976,136300000.0
2005-11-09 19:34:00,1.5977,1.598,1.5976,1.5978,136300000.0
2005-11-09 19:35:00,1.5976,1.5978,1.5972,1.5972,136300000.0
2005-11-09 19:36:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-11-09 19:37:00,1.5977,1.5977,1.5972,1.5974,136300000.0
2005-11-09 19:38:00,1.5971,1.5972,1.5968,1.5972,136300000.0
2005-11-09 19:39:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-09 19:40:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-11-09 19:41:00,1.5972,1.5972,1.5959,1.5964,136300000.0
2005-11-09 19:42:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-11-09 19:43:00,1.5963,1.5966,1.5962,1.5966,136300000.0
2005-11-09 19:44:00,1.5967,1.5967,1.596,1.5965,136300000.0
2005-11-09 19:45:00,1.5966,1.5969,1.5963,1.5963,136300000.0
2005-11-09 19:46:00,1.5965,1.5967,1.5963,1.5967,136300000.0
2005-11-09 19:47:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-11-09 19:48:00,1.5967,1.5969,1.5966,1.5968,136300000.0
2005-11-09 19:49:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-11-09 19:50:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-11-09 19:51:00,1.5968,1.5972,1.5967,1.5969,136300000.0
2005-11-09 19:52:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2005-11-09 19:53:00,1.5972,1.5976,1.5971,1.5974,136300000.0
2005-11-09 19:54:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-11-09 19:55:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-11-09 19:56:00,1.5972,1.5976,1.5966,1.5966,136300000.0
2005-11-09 19:57:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-11-09 19:58:00,1.5968,1.5968,1.5958,1.5958,136300000.0
2005-11-09 19:59:00,1.5959,1.5961,1.5952,1.5952,136300000.0
2005-11-09 20:00:00,1.5954,1.5961,1.5953,1.5961,136300000.0
2005-11-09 20:01:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-11-09 20:02:00,1.5959,1.5965,1.5959,1.5963,136300000.0
2005-11-09 20:03:00,1.5964,1.5964,1.5958,1.596,136300000.0
2005-11-09 20:04:00,1.5959,1.5962,1.5959,1.5959,136300000.0
2005-11-09 20:05:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-11-09 20:06:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-09 20:07:00,1.5962,1.5966,1.5961,1.5966,136300000.0
2005-11-09 20:08:00,1.5965,1.5966,1.5962,1.5962,136300000.0
2005-11-09 20:09:00,1.5961,1.5965,1.5961,1.5963,136300000.0
2005-11-09 20:10:00,1.5962,1.5963,1.5959,1.596,136300000.0
2005-11-09 20:11:00,1.5962,1.5966,1.596,1.596,136300000.0
2005-11-09 20:12:00,1.5959,1.5963,1.5959,1.5959,136300000.0
2005-11-09 20:13:00,1.5962,1.5964,1.5959,1.5962,136300000.0
2005-11-09 20:14:00,1.596,1.5964,1.5957,1.5957,136300000.0
2005-11-09 20:15:00,1.5958,1.5961,1.5958,1.5959,136300000.0
2005-11-09 20:16:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-11-09 20:17:00,1.5961,1.5963,1.5955,1.5957,136300000.0
2005-11-09 20:18:00,1.5955,1.5955,1.5949,1.5949,136300000.0
2005-11-09 20:19:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-11-09 20:20:00,1.5953,1.5958,1.5951,1.5958,136300000.0
2005-11-09 20:21:00,1.596,1.596,1.5954,1.5956,136300000.0
2005-11-09 20:22:00,1.5957,1.5957,1.5954,1.5957,136300000.0
2005-11-09 20:23:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-11-09 20:24:00,1.5954,1.5961,1.5954,1.596,136300000.0
2005-11-09 20:25:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-11-09 20:26:00,1.5961,1.5962,1.5959,1.5959,136300000.0
2005-11-09 20:27:00,1.5957,1.5959,1.5956,1.5959,136300000.0
2005-11-09 20:28:00,1.5961,1.5961,1.5955,1.5956,136300000.0
2005-11-09 20:29:00,1.5955,1.5957,1.5952,1.5952,136300000.0
2005-11-09 20:30:00,1.5951,1.5956,1.5951,1.5955,136300000.0
2005-11-09 20:31:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-11-09 20:32:00,1.5953,1.5953,1.5949,1.5952,136300000.0
2005-11-09 20:34:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-11-09 20:35:00,1.5949,1.5952,1.5949,1.5952,136300000.0
2005-11-09 20:36:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-11-09 20:37:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-11-09 20:38:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-11-09 20:39:00,1.5954,1.5954,1.5947,1.5947,136300000.0
2005-11-09 20:40:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-11-09 20:41:00,1.5949,1.5951,1.5947,1.5951,136300000.0
2005-11-09 20:42:00,1.5949,1.5953,1.5949,1.5949,136300000.0
2005-11-09 20:43:00,1.5951,1.5951,1.5944,1.5944,136300000.0
2005-11-09 20:44:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-11-09 20:45:00,1.5944,1.5946,1.5942,1.5946,136300000.0
2005-11-09 20:46:00,1.5944,1.5949,1.5944,1.5949,136300000.0
2005-11-09 20:47:00,1.5946,1.5952,1.5946,1.5949,136300000.0
2005-11-09 20:48:00,1.5951,1.5954,1.5951,1.5954,136300000.0
2005-11-09 20:49:00,1.5953,1.5954,1.5949,1.5953,136300000.0
2005-11-09 20:50:00,1.5952,1.5957,1.5952,1.5957,136300000.0
2005-11-09 20:51:00,1.5959,1.5959,1.5952,1.5956,136300000.0
2005-11-09 20:52:00,1.5955,1.5956,1.5952,1.5952,136300000.0
2005-11-09 20:53:00,1.5953,1.5956,1.5951,1.5954,136300000.0
2005-11-09 20:54:00,1.5955,1.5955,1.5953,1.5955,136300000.0
2005-11-09 20:55:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-11-09 20:56:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-11-09 20:57:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-11-09 20:58:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-11-09 20:59:00,1.5954,1.5954,1.5949,1.5952,136300000.0
2005-11-09 21:00:00,1.5953,1.5955,1.5949,1.5955,136300000.0
2005-11-09 21:01:00,1.5956,1.5963,1.5955,1.5963,136300000.0
2005-11-09 21:02:00,1.5962,1.5967,1.596,1.5967,136300000.0
2005-11-09 21:03:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-11-09 21:04:00,1.5969,1.5969,1.5964,1.5965,136300000.0
2005-11-09 21:05:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-11-09 21:06:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-11-09 21:07:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-11-09 21:08:00,1.5963,1.5966,1.5962,1.5962,136300000.0
2005-11-09 21:09:00,1.5961,1.5966,1.5961,1.5966,136300000.0
2005-11-09 21:10:00,1.5962,1.5967,1.5962,1.5963,136300000.0
2005-11-09 21:11:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-11-09 21:12:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-11-09 21:13:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-11-09 21:14:00,1.5964,1.5967,1.5963,1.5966,136300000.0
2005-11-09 21:15:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-11-09 21:16:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-11-09 21:17:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-11-09 21:18:00,1.5968,1.5968,1.5965,1.5968,136300000.0
2005-11-09 21:19:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-11-09 21:20:00,1.5965,1.5969,1.5964,1.5968,136300000.0
2005-11-09 21:21:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-09 21:23:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-09 21:24:00,1.5969,1.5974,1.5969,1.5971,136300000.0
2005-11-09 21:25:00,1.5969,1.5973,1.5968,1.5971,136300000.0
2005-11-09 21:26:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-11-09 21:27:00,1.5973,1.5977,1.5971,1.5974,136300000.0
2005-11-09 21:28:00,1.5975,1.5976,1.5973,1.5975,136300000.0
2005-11-09 21:29:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-11-09 21:30:00,1.5972,1.5975,1.5971,1.5975,136300000.0
2005-11-09 21:31:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-11-09 21:32:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-11-09 21:33:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-11-09 21:34:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-11-09 21:35:00,1.5975,1.5977,1.5974,1.5976,136300000.0
2005-11-09 21:36:00,1.5975,1.5976,1.5969,1.5973,136300000.0
2005-11-09 21:37:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-11-09 21:38:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-11-09 21:39:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-09 21:40:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-09 21:41:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-11-09 21:43:00,1.5971,1.5972,1.5967,1.5967,136300000.0
2005-11-09 21:44:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-09 21:45:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-09 21:46:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-11-09 21:47:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-09 21:48:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-11-09 21:49:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-09 21:50:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-11-09 21:51:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-11-09 21:52:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-09 21:53:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-11-09 21:54:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-11-09 21:55:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-11-09 21:56:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-09 21:57:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-11-09 21:58:00,1.5971,1.5971,1.5966,1.5967,136300000.0
2005-11-09 21:59:00,1.5966,1.5968,1.596,1.596,136300000.0
2005-11-09 22:00:00,1.5959,1.5965,1.5957,1.5962,136300000.0
2005-11-09 22:01:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-11-09 22:03:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-11-09 22:04:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-11-09 22:05:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-09 22:06:00,1.5965,1.5966,1.5963,1.5964,136300000.0
2005-11-09 22:07:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-11-09 22:08:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-11-09 22:09:00,1.5967,1.5969,1.5965,1.5965,136300000.0
2005-11-09 22:10:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-11-09 22:11:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-11-09 22:12:00,1.5966,1.5966,1.5963,1.5965,136300000.0
2005-11-09 22:13:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-11-09 22:14:00,1.5965,1.5967,1.5961,1.5967,136300000.0
2005-11-09 22:15:00,1.5968,1.5969,1.5964,1.5965,136300000.0
2005-11-09 22:16:00,1.5964,1.5968,1.5963,1.5963,136300000.0
2005-11-09 22:17:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-11-09 22:18:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-11-09 22:19:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-09 22:20:00,1.5959,1.5961,1.5957,1.5958,136300000.0
2005-11-09 22:21:00,1.5957,1.5962,1.5957,1.5961,136300000.0
2005-11-09 22:22:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-11-09 22:23:00,1.5958,1.5961,1.5957,1.5957,136300000.0
2005-11-09 22:24:00,1.5958,1.5959,1.5954,1.5954,136300000.0
2005-11-09 22:25:00,1.5955,1.596,1.5954,1.5959,136300000.0
2005-11-09 22:26:00,1.5962,1.5963,1.5959,1.596,136300000.0
2005-11-09 22:27:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-11-09 22:28:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-11-09 22:29:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-11-09 22:30:00,1.5958,1.5961,1.5958,1.5959,136300000.0
2005-11-09 22:31:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-11-09 22:32:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-09 22:33:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-11-09 22:34:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-11-09 22:35:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-09 22:36:00,1.5961,1.5962,1.5959,1.5959,136300000.0
2005-11-09 22:37:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-11-09 22:38:00,1.5961,1.5962,1.5959,1.5959,136300000.0
2005-11-09 22:39:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-11-09 22:40:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-09 22:41:00,1.5959,1.5961,1.5957,1.5961,136300000.0
2005-11-09 22:42:00,1.5962,1.5963,1.5961,1.5963,136300000.0
2005-11-09 22:43:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-11-09 22:44:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-11-09 22:45:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-09 22:46:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-09 22:47:00,1.5961,1.5961,1.5954,1.5955,136300000.0
2005-11-09 22:48:00,1.5957,1.5957,1.5954,1.5954,136300000.0
2005-11-09 22:49:00,1.5955,1.5955,1.5953,1.5955,136300000.0
2005-11-09 22:50:00,1.5957,1.5967,1.5957,1.5967,136300000.0
2005-11-09 22:51:00,1.5969,1.5969,1.5964,1.5965,136300000.0
2005-11-09 22:52:00,1.5964,1.5969,1.5963,1.5964,136300000.0
2005-11-09 22:53:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-11-09 22:54:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-11-09 22:55:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-11-09 22:56:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-11-09 22:57:00,1.5963,1.5964,1.5961,1.5964,136300000.0
2005-11-09 22:58:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-11-09 22:59:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-11-09 23:00:00,1.5965,1.5965,1.596,1.596,136300000.0
2005-11-09 23:01:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-11-09 23:02:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-11-09 23:03:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-11-09 23:04:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-11-09 23:05:00,1.5964,1.5966,1.5963,1.5963,136300000.0
2005-11-09 23:06:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-11-09 23:07:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-11-09 23:08:00,1.5966,1.5968,1.5963,1.5963,136300000.0
2005-11-09 23:09:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-11-09 23:10:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-11-09 23:11:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-11-09 23:12:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-11-09 23:13:00,1.5961,1.5961,1.5959,1.5961,136300000.0
2005-11-09 23:14:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-11-09 23:15:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-09 23:16:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-11-09 23:17:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-11-09 23:18:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-09 23:19:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-11-09 23:20:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-11-09 23:21:00,1.596,1.5965,1.596,1.5964,136300000.0
2005-11-09 23:22:00,1.5963,1.5966,1.5962,1.5966,136300000.0
2005-11-09 23:23:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-11-09 23:24:00,1.5969,1.5974,1.5969,1.5974,136300000.0
2005-11-09 23:25:00,1.5976,1.5979,1.5974,1.5974,136300000.0
2005-11-09 23:26:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-11-09 23:27:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-11-09 23:28:00,1.5973,1.5978,1.5973,1.5977,136300000.0
2005-11-09 23:29:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-09 23:30:00,1.5975,1.5977,1.5973,1.5976,136300000.0
2005-11-09 23:31:00,1.5977,1.5978,1.5973,1.5975,136300000.0
2005-11-09 23:32:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-11-09 23:33:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-11-09 23:34:00,1.5972,1.5975,1.5969,1.5974,136300000.0
2005-11-09 23:35:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-11-09 23:36:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-11-09 23:37:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-11-09 23:38:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2005-11-09 23:39:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-11-09 23:40:00,1.5969,1.5969,1.5963,1.5963,136300000.0
2005-11-09 23:41:00,1.5962,1.5964,1.5959,1.5963,136300000.0
2005-11-09 23:42:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-11-09 23:43:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-11-09 23:44:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-11-09 23:45:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-11-09 23:46:00,1.5964,1.5967,1.5961,1.5967,136300000.0
2005-11-09 23:47:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-11-09 23:48:00,1.5966,1.5966,1.5961,1.5961,136300000.0
2005-11-09 23:49:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-11-09 23:50:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-11-09 23:51:00,1.5961,1.5962,1.5956,1.5957,136300000.0
2005-11-09 23:52:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-09 23:53:00,1.5958,1.5958,1.5953,1.5954,136300000.0
2005-11-09 23:54:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-11-09 23:55:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-09 23:56:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-11-09 23:57:00,1.5958,1.5958,1.5957,1.5958,136300000.0
2005-11-09 23:58:00,1.5957,1.5959,1.5957,1.5957,136300000.0
2005-11-09 23:59:00,1.5958,1.5958,1.5954,1.5957,136300000.0
2005-11-10 00:00:00,1.5956,1.5958,1.5954,1.5955,136300000.0
2005-11-10 00:01:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-11-10 00:02:00,1.5957,1.596,1.5953,1.596,136300000.0
2005-11-10 00:03:00,1.5958,1.5958,1.5955,1.5956,136300000.0
2005-11-10 00:04:00,1.5955,1.5956,1.5953,1.5955,136300000.0
2005-11-10 00:05:00,1.5953,1.5957,1.5953,1.5957,136300000.0
2005-11-10 00:06:00,1.5958,1.5962,1.5958,1.5962,136300000.0
2005-11-10 00:07:00,1.5964,1.5968,1.5964,1.5966,136300000.0
2005-11-10 00:08:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-11-10 00:09:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-11-10 00:10:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-11-10 00:11:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-11-10 00:12:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-11-10 00:13:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-11-10 00:14:00,1.5968,1.5971,1.5967,1.5967,136300000.0
2005-11-10 00:15:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-10 00:16:00,1.5968,1.5971,1.5967,1.5968,136300000.0
2005-11-10 00:17:00,1.5969,1.5974,1.5969,1.5972,136300000.0
2005-11-10 00:18:00,1.5973,1.5973,1.597,1.5973,136300000.0
2005-11-10 00:19:00,1.5975,1.5976,1.5972,1.5974,136300000.0
2005-11-10 00:20:00,1.5973,1.5978,1.5971,1.5978,136300000.0
2005-11-10 00:21:00,1.5977,1.5979,1.5973,1.5977,136300000.0
2005-11-10 00:22:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-11-10 00:23:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-11-10 00:24:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-11-10 00:25:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-11-10 00:26:00,1.598,1.5983,1.598,1.598,136300000.0
2005-11-10 00:27:00,1.5982,1.5982,1.5981,1.5982,136300000.0
2005-11-10 00:28:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-11-10 00:29:00,1.5983,1.5985,1.5981,1.5983,136300000.0
2005-11-10 00:30:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2005-11-10 00:31:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-10 00:32:00,1.5984,1.5986,1.5982,1.5986,136300000.0
2005-11-10 00:33:00,1.5987,1.5988,1.5984,1.5987,136300000.0
2005-11-10 00:34:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-11-10 00:35:00,1.5986,1.5987,1.5985,1.5987,136300000.0
2005-11-10 00:36:00,1.5989,1.599,1.5987,1.5989,136300000.0
2005-11-10 00:37:00,1.5987,1.5991,1.5987,1.5991,136300000.0
2005-11-10 00:38:00,1.599,1.599,1.5986,1.599,136300000.0
2005-11-10 00:39:00,1.5989,1.599,1.5986,1.5989,136300000.0
2005-11-10 00:40:00,1.5988,1.599,1.5986,1.5989,136300000.0
2005-11-10 00:41:00,1.5988,1.5989,1.5987,1.5988,136300000.0
2005-11-10 00:42:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-11-10 00:43:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-11-10 00:44:00,1.5992,1.5995,1.5992,1.5993,136300000.0
2005-11-10 00:45:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-11-10 00:46:00,1.599,1.599,1.5985,1.5986,136300000.0
2005-11-10 00:47:00,1.5987,1.5988,1.5986,1.5987,136300000.0
2005-11-10 00:48:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-11-10 00:49:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-11-10 00:51:00,1.5986,1.5987,1.5985,1.5986,136300000.0
2005-11-10 00:52:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-11-10 00:53:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-11-10 00:54:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-11-10 00:55:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-11-10 00:56:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-11-10 00:57:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-11-10 00:58:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-11-10 00:59:00,1.5991,1.5993,1.5988,1.5988,136300000.0
2005-11-10 01:00:00,1.5989,1.599,1.5988,1.5988,136300000.0
2005-11-10 01:01:00,1.5987,1.5988,1.5984,1.5984,136300000.0
2005-11-10 01:02:00,1.5985,1.5986,1.5981,1.5981,136300000.0
2005-11-10 01:03:00,1.5982,1.5989,1.5979,1.5983,136300000.0
2005-11-10 01:04:00,1.5982,1.5983,1.5978,1.5979,136300000.0
2005-11-10 01:05:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-11-10 01:06:00,1.5982,1.5985,1.5982,1.5985,136300000.0
2005-11-10 01:07:00,1.5984,1.5987,1.5983,1.5986,136300000.0
2005-11-10 01:08:00,1.5985,1.5991,1.5985,1.5989,136300000.0
2005-11-10 01:09:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2005-11-10 01:10:00,1.5986,1.5987,1.5985,1.5986,136300000.0
2005-11-10 01:11:00,1.5985,1.5986,1.5983,1.5985,136300000.0
2005-11-10 01:12:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2005-11-10 01:13:00,1.5984,1.5985,1.598,1.598,136300000.0
2005-11-10 01:14:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2005-11-10 01:15:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-11-10 01:16:00,1.598,1.598,1.5976,1.5977,136300000.0
2005-11-10 01:17:00,1.5976,1.5978,1.5974,1.5977,136300000.0
2005-11-10 01:18:00,1.5978,1.5982,1.5978,1.5978,136300000.0
2005-11-10 01:19:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-11-10 01:20:00,1.598,1.598,1.5978,1.598,136300000.0
2005-11-10 01:21:00,1.5981,1.5984,1.598,1.5984,136300000.0
2005-11-10 01:22:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-11-10 01:23:00,1.5985,1.5987,1.5982,1.5987,136300000.0
2005-11-10 01:24:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-11-10 01:25:00,1.5987,1.5989,1.5983,1.5984,136300000.0
2005-11-10 01:26:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2005-11-10 01:27:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-11-10 01:28:00,1.5983,1.5984,1.598,1.5984,136300000.0
2005-11-10 01:29:00,1.5985,1.5992,1.5984,1.599,136300000.0
2005-11-10 01:30:00,1.5994,1.6024,1.5994,1.6014,136300000.0
2005-11-10 01:31:00,1.6015,1.603,1.6015,1.6025,136300000.0
2005-11-10 01:32:00,1.6024,1.603,1.6023,1.6025,136300000.0
2005-11-10 01:33:00,1.6029,1.6029,1.6019,1.6021,136300000.0
2005-11-10 01:34:00,1.6022,1.6025,1.6021,1.6022,136300000.0
2005-11-10 01:35:00,1.6021,1.6023,1.6014,1.6019,136300000.0
2005-11-10 01:36:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-11-10 01:37:00,1.6019,1.6024,1.6019,1.6022,136300000.0
2005-11-10 01:38:00,1.6024,1.6024,1.602,1.6022,136300000.0
2005-11-10 01:39:00,1.6021,1.6022,1.6018,1.6019,136300000.0
2005-11-10 01:40:00,1.6022,1.6028,1.6021,1.6027,136300000.0
2005-11-10 01:41:00,1.6028,1.6035,1.6027,1.603,136300000.0
2005-11-10 01:42:00,1.6031,1.6033,1.6029,1.6032,136300000.0
2005-11-10 01:43:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-11-10 01:44:00,1.6036,1.604,1.6033,1.604,136300000.0
2005-11-10 01:45:00,1.6041,1.6041,1.6035,1.6036,136300000.0
2005-11-10 01:46:00,1.6037,1.604,1.6036,1.6037,136300000.0
2005-11-10 01:47:00,1.6039,1.6044,1.6037,1.6043,136300000.0
2005-11-10 01:48:00,1.6045,1.6046,1.6035,1.6038,136300000.0
2005-11-10 01:49:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2005-11-10 01:50:00,1.6038,1.604,1.6032,1.6038,136300000.0
2005-11-10 01:51:00,1.604,1.6041,1.6033,1.6035,136300000.0
2005-11-10 01:52:00,1.6033,1.6035,1.603,1.6033,136300000.0
2005-11-10 01:53:00,1.6034,1.6037,1.6034,1.6035,136300000.0
2005-11-10 01:54:00,1.6036,1.6039,1.6034,1.6038,136300000.0
2005-11-10 01:55:00,1.6039,1.6041,1.6033,1.6037,136300000.0
2005-11-10 01:56:00,1.6039,1.604,1.6031,1.6033,136300000.0
2005-11-10 01:57:00,1.6032,1.6034,1.6029,1.6033,136300000.0
2005-11-10 01:58:00,1.6035,1.6039,1.6034,1.6035,136300000.0
2005-11-10 01:59:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-11-10 02:00:00,1.6034,1.6035,1.603,1.6031,136300000.0
2005-11-10 02:01:00,1.6032,1.6038,1.6032,1.6032,136300000.0
2005-11-10 02:02:00,1.6033,1.6034,1.6031,1.6034,136300000.0
2005-11-10 02:03:00,1.6033,1.6037,1.6033,1.6035,136300000.0
2005-11-10 02:04:00,1.6034,1.6035,1.6031,1.6034,136300000.0
2005-11-10 02:05:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-11-10 02:06:00,1.6034,1.6034,1.6031,1.6033,136300000.0
2005-11-10 02:07:00,1.6031,1.6034,1.6031,1.6033,136300000.0
2005-11-10 02:08:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-11-10 02:09:00,1.6036,1.6037,1.6034,1.6037,136300000.0
2005-11-10 02:10:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2005-11-10 02:11:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-11-10 02:12:00,1.6035,1.6039,1.6035,1.6039,136300000.0
2005-11-10 02:13:00,1.6038,1.604,1.6038,1.6039,136300000.0
2005-11-10 02:14:00,1.6038,1.604,1.6037,1.604,136300000.0
2005-11-10 02:15:00,1.6041,1.6043,1.604,1.6043,136300000.0
2005-11-10 02:16:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-11-10 02:17:00,1.6041,1.6041,1.6035,1.6036,136300000.0
2005-11-10 02:18:00,1.6035,1.6039,1.6035,1.6036,136300000.0
2005-11-10 02:19:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-11-10 02:20:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2005-11-10 02:21:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-11-10 02:22:00,1.6035,1.6037,1.6033,1.6035,136300000.0
2005-11-10 02:23:00,1.6036,1.6038,1.6034,1.6035,136300000.0
2005-11-10 02:24:00,1.6034,1.6037,1.6033,1.6037,136300000.0
2005-11-10 02:25:00,1.6036,1.6039,1.6034,1.6038,136300000.0
2005-11-10 02:26:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-11-10 02:27:00,1.6035,1.6036,1.6028,1.603,136300000.0
2005-11-10 02:28:00,1.6031,1.6032,1.6028,1.6028,136300000.0
2005-11-10 02:29:00,1.6028,1.6029,1.6024,1.6024,136300000.0
2005-11-10 02:30:00,1.6025,1.6025,1.6022,1.6024,136300000.0
2005-11-10 02:31:00,1.6025,1.6028,1.6023,1.6026,136300000.0
2005-11-10 02:32:00,1.6027,1.6027,1.6023,1.6025,136300000.0
2005-11-10 02:33:00,1.6026,1.6028,1.6023,1.6024,136300000.0
2005-11-10 02:34:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-11-10 02:35:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-11-10 02:36:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-11-10 02:37:00,1.6025,1.6026,1.6021,1.6021,136300000.0
2005-11-10 02:38:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2005-11-10 02:39:00,1.6022,1.6022,1.6019,1.6021,136300000.0
2005-11-10 02:40:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2005-11-10 02:41:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-11-10 02:42:00,1.6024,1.6025,1.6022,1.6022,136300000.0
2005-11-10 02:43:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-11-10 02:44:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-11-10 02:45:00,1.6024,1.6025,1.6021,1.6025,136300000.0
2005-11-10 02:46:00,1.6026,1.603,1.6022,1.6022,136300000.0
2005-11-10 02:47:00,1.6023,1.6027,1.6022,1.6023,136300000.0
2005-11-10 02:48:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-11-10 02:49:00,1.6024,1.6024,1.6022,1.6024,136300000.0
2005-11-10 02:50:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-11-10 02:51:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-11-10 02:52:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-11-10 02:53:00,1.6021,1.603,1.6021,1.6029,136300000.0
2005-11-10 02:54:00,1.603,1.6033,1.6029,1.6031,136300000.0
2005-11-10 02:55:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-10 02:56:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-11-10 02:57:00,1.6032,1.6033,1.6029,1.6031,136300000.0
2005-11-10 02:58:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2005-11-10 02:59:00,1.6032,1.6033,1.6028,1.6028,136300000.0
2005-11-10 03:00:00,1.603,1.6035,1.603,1.6031,136300000.0
2005-11-10 03:01:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-11-10 03:02:00,1.6035,1.6035,1.6031,1.6034,136300000.0
2005-11-10 03:03:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-11-10 03:04:00,1.6034,1.6036,1.6033,1.6035,136300000.0
2005-11-10 03:05:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2005-11-10 03:06:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-11-10 03:07:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2005-11-10 03:08:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-11-10 03:09:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-11-10 03:10:00,1.6033,1.6033,1.6029,1.6032,136300000.0
2005-11-10 03:11:00,1.6033,1.6034,1.603,1.6034,136300000.0
2005-11-10 03:12:00,1.6033,1.6034,1.6031,1.6032,136300000.0
2005-11-10 03:13:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-11-10 03:14:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-11-10 03:15:00,1.6031,1.6037,1.6031,1.6037,136300000.0
2005-11-10 03:16:00,1.6036,1.6038,1.6033,1.6033,136300000.0
2005-11-10 03:17:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-11-10 03:18:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-11-10 03:19:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-10 03:20:00,1.6035,1.6038,1.6035,1.6036,136300000.0
2005-11-10 03:21:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-11-10 03:22:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-11-10 03:24:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-11-10 03:25:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2005-11-10 03:26:00,1.6035,1.6037,1.6033,1.6033,136300000.0
2005-11-10 03:27:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-10 03:30:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-10 03:31:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-11-10 03:33:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-10 03:35:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-11-10 03:36:00,1.6035,1.6037,1.6034,1.6035,136300000.0
2005-11-10 03:37:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2005-11-10 03:38:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-11-10 03:39:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-11-10 03:40:00,1.6036,1.6037,1.6034,1.6035,136300000.0
2005-11-10 03:41:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-11-10 03:42:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-10 03:43:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-11-10 03:44:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-11-10 03:45:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-11-10 03:46:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-10 03:48:00,1.6033,1.6034,1.6033,1.6034,136300000.0
2005-11-10 03:49:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-10 03:50:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-11-10 03:51:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-11-10 03:52:00,1.6031,1.6033,1.6029,1.6032,136300000.0
2005-11-10 03:53:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-11-10 03:54:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-11-10 03:55:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-10 03:56:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-11-10 03:57:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-11-10 03:58:00,1.6031,1.6033,1.6031,1.6032,136300000.0
2005-11-10 03:59:00,1.6031,1.6035,1.603,1.6035,136300000.0
2005-11-10 04:00:00,1.6034,1.6036,1.6031,1.6034,136300000.0
2005-11-10 04:01:00,1.6033,1.6036,1.6033,1.6035,136300000.0
2005-11-10 04:02:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-11-10 04:03:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2005-11-10 04:04:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-10 04:05:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-10 04:06:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-11-10 04:07:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-10 04:08:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-11-10 04:09:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-11-10 04:10:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2005-11-10 04:11:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-10 04:12:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-10 04:13:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2005-11-10 04:14:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2005-11-10 04:15:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2005-11-10 04:16:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-11-10 04:17:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2005-11-10 04:18:00,1.6037,1.6041,1.6037,1.604,136300000.0
2005-11-10 04:19:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-11-10 04:20:00,1.604,1.6044,1.604,1.604,136300000.0
2005-11-10 04:21:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-11-10 04:22:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-11-10 04:23:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-11-10 04:24:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-11-10 04:25:00,1.604,1.6041,1.604,1.604,136300000.0
2005-11-10 04:26:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-10 04:27:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-11-10 04:29:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-11-10 04:30:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-11-10 04:31:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-11-10 04:32:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2005-11-10 04:33:00,1.6036,1.604,1.6036,1.6037,136300000.0
2005-11-10 04:36:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-11-10 04:37:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-10 04:38:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-11-10 04:39:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-10 04:40:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-10 04:41:00,1.6036,1.6037,1.6034,1.6037,136300000.0
2005-11-10 04:42:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-11-10 04:43:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-11-10 04:44:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-11-10 04:45:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-11-10 04:47:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-10 04:48:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2005-11-10 04:49:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2005-11-10 04:50:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-11-10 04:51:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-11-10 04:52:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-11-10 04:53:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2005-11-10 04:54:00,1.6036,1.604,1.6036,1.604,136300000.0
2005-11-10 04:55:00,1.6041,1.6041,1.6036,1.6036,136300000.0
2005-11-10 04:56:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2005-11-10 04:57:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2005-11-10 04:59:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-11-10 05:02:00,1.6034,1.6035,1.603,1.6032,136300000.0
2005-11-10 05:03:00,1.6033,1.6034,1.6031,1.6031,136300000.0
2005-11-10 05:04:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-11-10 05:05:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2005-11-10 05:06:00,1.6031,1.6035,1.6031,1.6035,136300000.0
2005-11-10 05:07:00,1.6034,1.6035,1.6031,1.6035,136300000.0
2005-11-10 05:08:00,1.6038,1.6041,1.6032,1.6035,136300000.0
2005-11-10 05:09:00,1.6033,1.6034,1.6033,1.6034,136300000.0
2005-11-10 05:10:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-11-10 05:11:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-10 05:12:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-10 05:13:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-10 05:14:00,1.6035,1.6037,1.6035,1.6035,136300000.0
2005-11-10 05:15:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-11-10 05:16:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2005-11-10 05:17:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-11-10 05:18:00,1.6037,1.6039,1.6035,1.6039,136300000.0
2005-11-10 05:19:00,1.6038,1.6038,1.6032,1.6036,136300000.0
2005-11-10 05:20:00,1.6041,1.6041,1.6036,1.6036,136300000.0
2005-11-10 05:21:00,1.6034,1.6034,1.6031,1.6034,136300000.0
2005-11-10 05:22:00,1.6035,1.6037,1.6034,1.6034,136300000.0
2005-11-10 05:23:00,1.6036,1.6038,1.6034,1.6037,136300000.0
2005-11-10 05:24:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-11-10 05:25:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-11-10 05:26:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-11-10 05:27:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-10 05:28:00,1.6036,1.6036,1.6027,1.6029,136300000.0
2005-11-10 05:29:00,1.603,1.6032,1.6028,1.6031,136300000.0
2005-11-10 05:30:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-11-10 05:31:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-11-10 05:32:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-11-10 05:33:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-11-10 05:34:00,1.6033,1.6035,1.6032,1.6034,136300000.0
2005-11-10 05:35:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-10 05:36:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-10 05:38:00,1.6032,1.6032,1.6027,1.6029,136300000.0
2005-11-10 05:39:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-11-10 05:40:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-11-10 05:41:00,1.603,1.6033,1.603,1.6033,136300000.0
2005-11-10 05:42:00,1.6032,1.6033,1.6029,1.6029,136300000.0
2005-11-10 05:43:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2005-11-10 05:44:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-11-10 05:45:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2005-11-10 05:46:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-10 05:47:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-11-10 05:48:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-11-10 05:49:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2005-11-10 05:50:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-11-10 05:51:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2005-11-10 05:52:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-10 05:53:00,1.6032,1.6035,1.6032,1.6033,136300000.0
2005-11-10 05:54:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-11-10 05:55:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-11-10 05:56:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2005-11-10 05:57:00,1.6032,1.6038,1.6032,1.6036,136300000.0
2005-11-10 05:58:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-11-10 05:59:00,1.6036,1.6039,1.6035,1.6036,136300000.0
2005-11-10 06:00:00,1.6037,1.6042,1.6037,1.6039,136300000.0
2005-11-10 06:01:00,1.6041,1.6041,1.6037,1.6039,136300000.0
2005-11-10 06:02:00,1.6037,1.6041,1.6037,1.604,136300000.0
2005-11-10 06:03:00,1.6037,1.6041,1.6037,1.6041,136300000.0
2005-11-10 06:04:00,1.604,1.604,1.6037,1.604,136300000.0
2005-11-10 06:05:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-11-10 06:06:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-11-10 06:07:00,1.604,1.6042,1.6038,1.6041,136300000.0
2005-11-10 06:08:00,1.6042,1.6042,1.6038,1.6041,136300000.0
2005-11-10 06:09:00,1.6042,1.6042,1.6038,1.6038,136300000.0
2005-11-10 06:10:00,1.6037,1.604,1.6037,1.6038,136300000.0
2005-11-10 06:12:00,1.6037,1.604,1.6037,1.6039,136300000.0
2005-11-10 06:13:00,1.604,1.6042,1.6038,1.6039,136300000.0
2005-11-10 06:14:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-11-10 06:15:00,1.6035,1.6037,1.6033,1.6034,136300000.0
2005-11-10 06:16:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-10 06:17:00,1.6035,1.6035,1.6033,1.6035,136300000.0
2005-11-10 06:18:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2005-11-10 06:19:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-11-10 06:20:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-11-10 06:21:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-10 06:22:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-10 06:23:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-11-10 06:24:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-11-10 06:25:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2005-11-10 06:26:00,1.6033,1.6033,1.6029,1.6029,136300000.0
2005-11-10 06:27:00,1.603,1.6032,1.6028,1.603,136300000.0
2005-11-10 06:28:00,1.6029,1.6031,1.6027,1.6029,136300000.0
2005-11-10 06:29:00,1.6031,1.6034,1.6031,1.6031,136300000.0
2005-11-10 06:30:00,1.603,1.6035,1.603,1.6035,136300000.0
2005-11-10 06:31:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-11-10 06:32:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2005-11-10 06:33:00,1.6032,1.6032,1.6029,1.6031,136300000.0
2005-11-10 06:34:00,1.603,1.6031,1.6026,1.6026,136300000.0
2005-11-10 06:35:00,1.6027,1.603,1.6026,1.6028,136300000.0
2005-11-10 06:36:00,1.6027,1.6029,1.6026,1.6026,136300000.0
2005-11-10 06:37:00,1.6027,1.6029,1.6027,1.6028,136300000.0
2005-11-10 06:38:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-11-10 06:39:00,1.6027,1.6029,1.6027,1.6029,136300000.0
2005-11-10 06:40:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-11-10 06:41:00,1.6032,1.6038,1.6031,1.6033,136300000.0
2005-11-10 06:42:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-11-10 06:43:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-11-10 06:44:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-11-10 06:45:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-11-10 06:46:00,1.6031,1.6035,1.6031,1.6032,136300000.0
2005-11-10 06:47:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2005-11-10 06:48:00,1.6034,1.6034,1.6031,1.6033,136300000.0
2005-11-10 06:49:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-10 06:50:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2005-11-10 06:51:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-10 06:52:00,1.6035,1.6037,1.6034,1.6034,136300000.0
2005-11-10 06:53:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-11-10 06:54:00,1.6036,1.6037,1.6032,1.6035,136300000.0
2005-11-10 06:55:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-11-10 06:56:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2005-11-10 06:57:00,1.603,1.603,1.6029,1.603,136300000.0
2005-11-10 06:58:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2005-11-10 06:59:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-11-10 07:00:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-10 07:01:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-10 07:02:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-11-10 07:03:00,1.6035,1.6037,1.6033,1.6033,136300000.0
2005-11-10 07:04:00,1.6034,1.6035,1.6033,1.6034,136300000.0
2005-11-10 07:05:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-11-10 07:06:00,1.6034,1.6036,1.6032,1.6035,136300000.0
2005-11-10 07:07:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-11-10 07:08:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-11-10 07:09:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-11-10 07:10:00,1.6038,1.6041,1.6038,1.6039,136300000.0
2005-11-10 07:11:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-11-10 07:12:00,1.6039,1.6043,1.6036,1.6039,136300000.0
2005-11-10 07:13:00,1.604,1.6042,1.6038,1.6041,136300000.0
2005-11-10 07:14:00,1.604,1.6042,1.6038,1.604,136300000.0
2005-11-10 07:15:00,1.6039,1.6043,1.6039,1.6042,136300000.0
2005-11-10 07:16:00,1.6043,1.6043,1.604,1.6041,136300000.0
2005-11-10 07:17:00,1.604,1.6041,1.6039,1.6041,136300000.0
2005-11-10 07:19:00,1.6042,1.6043,1.6038,1.6038,136300000.0
2005-11-10 07:20:00,1.604,1.6042,1.604,1.604,136300000.0
2005-11-10 07:21:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-11-10 07:22:00,1.604,1.6042,1.604,1.6042,136300000.0
2005-11-10 07:23:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-11-10 07:24:00,1.6039,1.6041,1.6036,1.6037,136300000.0
2005-11-10 07:25:00,1.6038,1.6042,1.6038,1.604,136300000.0
2005-11-10 07:26:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-11-10 07:27:00,1.6041,1.6043,1.604,1.604,136300000.0
2005-11-10 07:28:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-11-10 07:29:00,1.6042,1.6042,1.6039,1.604,136300000.0
2005-11-10 07:30:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2005-11-10 07:31:00,1.6044,1.6044,1.604,1.6041,136300000.0
2005-11-10 07:32:00,1.604,1.6044,1.604,1.6041,136300000.0
2005-11-10 07:33:00,1.6042,1.6043,1.604,1.6041,136300000.0
2005-11-10 07:34:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-11-10 07:36:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2005-11-10 07:37:00,1.604,1.6041,1.604,1.604,136300000.0
2005-11-10 07:38:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-11-10 07:39:00,1.6041,1.6041,1.6037,1.604,136300000.0
2005-11-10 07:40:00,1.6038,1.6042,1.6038,1.6038,136300000.0
2005-11-10 07:41:00,1.604,1.6041,1.6038,1.6039,136300000.0
2005-11-10 07:42:00,1.604,1.6041,1.604,1.604,136300000.0
2005-11-10 07:43:00,1.6041,1.6045,1.604,1.6044,136300000.0
2005-11-10 07:44:00,1.6045,1.6047,1.6043,1.6045,136300000.0
2005-11-10 07:45:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2005-11-10 07:46:00,1.6045,1.6047,1.6039,1.6039,136300000.0
2005-11-10 07:47:00,1.6041,1.6041,1.6038,1.6039,136300000.0
2005-11-10 07:48:00,1.604,1.6042,1.6039,1.604,136300000.0
2005-11-10 07:49:00,1.6041,1.6041,1.6038,1.604,136300000.0
2005-11-10 07:50:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-11-10 07:51:00,1.6041,1.6042,1.604,1.604,136300000.0
2005-11-10 07:52:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-11-10 07:53:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2005-11-10 07:54:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-11-10 07:55:00,1.6041,1.6044,1.6039,1.6041,136300000.0
2005-11-10 07:56:00,1.6043,1.6044,1.6041,1.6042,136300000.0
2005-11-10 07:57:00,1.6041,1.6043,1.6039,1.604,136300000.0
2005-11-10 07:58:00,1.6039,1.6043,1.6039,1.604,136300000.0
2005-11-10 07:59:00,1.6038,1.6042,1.6038,1.6041,136300000.0
2005-11-10 08:00:00,1.604,1.604,1.6037,1.6039,136300000.0
2005-11-10 08:01:00,1.6038,1.6043,1.6038,1.604,136300000.0
2005-11-10 08:02:00,1.6037,1.6044,1.6037,1.6043,136300000.0
2005-11-10 08:03:00,1.6041,1.6041,1.604,1.6041,136300000.0
2005-11-10 08:04:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2005-11-10 08:05:00,1.6042,1.6044,1.604,1.6042,136300000.0
2005-11-10 08:06:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-11-10 08:07:00,1.6042,1.6042,1.6038,1.6039,136300000.0
2005-11-10 08:08:00,1.604,1.6043,1.604,1.6042,136300000.0
2005-11-10 08:09:00,1.6043,1.6052,1.6042,1.605,136300000.0
2005-11-10 08:10:00,1.6053,1.6056,1.6051,1.6052,136300000.0
2005-11-10 08:11:00,1.605,1.6051,1.6047,1.605,136300000.0
2005-11-10 08:12:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-11-10 08:13:00,1.6049,1.6049,1.6045,1.6048,136300000.0
2005-11-10 08:14:00,1.6047,1.6048,1.6044,1.6047,136300000.0
2005-11-10 08:15:00,1.6046,1.6052,1.6045,1.6052,136300000.0
2005-11-10 08:16:00,1.6053,1.6055,1.6051,1.6053,136300000.0
2005-11-10 08:17:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2005-11-10 08:18:00,1.6049,1.6051,1.6049,1.6049,136300000.0
2005-11-10 08:19:00,1.605,1.6052,1.6048,1.6052,136300000.0
2005-11-10 08:20:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2005-11-10 08:21:00,1.6051,1.6061,1.605,1.6057,136300000.0
2005-11-10 08:22:00,1.6056,1.606,1.6056,1.6056,136300000.0
2005-11-10 08:23:00,1.6057,1.6057,1.6051,1.6051,136300000.0
2005-11-10 08:24:00,1.6052,1.6056,1.605,1.6055,136300000.0
2005-11-10 08:25:00,1.6054,1.6062,1.6054,1.6062,136300000.0
2005-11-10 08:26:00,1.6058,1.6061,1.6056,1.6061,136300000.0
2005-11-10 08:27:00,1.606,1.606,1.6055,1.6059,136300000.0
2005-11-10 08:28:00,1.6058,1.6058,1.6055,1.6057,136300000.0
2005-11-10 08:29:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-11-10 08:30:00,1.6059,1.6059,1.6056,1.6057,136300000.0
2005-11-10 08:31:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2005-11-10 08:32:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2005-11-10 08:33:00,1.6059,1.6063,1.6058,1.6059,136300000.0
2005-11-10 08:34:00,1.6061,1.6064,1.6056,1.6058,136300000.0
2005-11-10 08:35:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-11-10 08:36:00,1.6059,1.606,1.6054,1.6055,136300000.0
2005-11-10 08:37:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2005-11-10 08:38:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2005-11-10 08:39:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-11-10 08:40:00,1.6053,1.6055,1.6051,1.6053,136300000.0
2005-11-10 08:41:00,1.6056,1.606,1.6055,1.606,136300000.0
2005-11-10 08:42:00,1.6059,1.6061,1.6057,1.6059,136300000.0
2005-11-10 08:43:00,1.6057,1.606,1.6056,1.606,136300000.0
2005-11-10 08:44:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2005-11-10 08:45:00,1.6057,1.6057,1.6054,1.6054,136300000.0
2005-11-10 08:46:00,1.6051,1.6051,1.6048,1.605,136300000.0
2005-11-10 08:47:00,1.6048,1.6051,1.6047,1.6047,136300000.0
2005-11-10 08:48:00,1.6048,1.6053,1.6047,1.605,136300000.0
2005-11-10 08:49:00,1.6049,1.6057,1.6048,1.6057,136300000.0
2005-11-10 08:50:00,1.606,1.6063,1.6055,1.6062,136300000.0
2005-11-10 08:51:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-11-10 08:52:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-11-10 08:53:00,1.6061,1.6063,1.606,1.6061,136300000.0
2005-11-10 08:54:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-11-10 08:55:00,1.6062,1.6067,1.6061,1.6063,136300000.0
2005-11-10 08:56:00,1.6064,1.6067,1.606,1.6063,136300000.0
2005-11-10 08:57:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2005-11-10 08:58:00,1.6063,1.6067,1.6063,1.6067,136300000.0
2005-11-10 08:59:00,1.6065,1.6066,1.606,1.6061,136300000.0
2005-11-10 09:00:00,1.6062,1.6063,1.6059,1.6061,136300000.0
2005-11-10 09:01:00,1.6059,1.6063,1.6059,1.6062,136300000.0
2005-11-10 09:02:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-11-10 09:03:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-11-10 09:04:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2005-11-10 09:05:00,1.6062,1.6069,1.606,1.6061,136300000.0
2005-11-10 09:06:00,1.6062,1.6062,1.6057,1.606,136300000.0
2005-11-10 09:07:00,1.6061,1.6061,1.6059,1.606,136300000.0
2005-11-10 09:08:00,1.6061,1.6064,1.6061,1.6061,136300000.0
2005-11-10 09:09:00,1.606,1.6063,1.606,1.606,136300000.0
2005-11-10 09:10:00,1.6061,1.6062,1.606,1.6061,136300000.0
2005-11-10 09:11:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2005-11-10 09:12:00,1.606,1.6062,1.6059,1.606,136300000.0
2005-11-10 09:13:00,1.6061,1.6062,1.6057,1.6059,136300000.0
2005-11-10 09:14:00,1.606,1.606,1.6056,1.6056,136300000.0
2005-11-10 09:15:00,1.6057,1.6058,1.6056,1.6058,136300000.0
2005-11-10 09:16:00,1.6057,1.6061,1.6057,1.6059,136300000.0
2005-11-10 09:17:00,1.6058,1.6059,1.6055,1.6055,136300000.0
2005-11-10 09:18:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2005-11-10 09:19:00,1.6052,1.6052,1.605,1.605,136300000.0
2005-11-10 09:20:00,1.6051,1.6052,1.6049,1.605,136300000.0
2005-11-10 09:21:00,1.6052,1.6053,1.6048,1.6048,136300000.0
2005-11-10 09:22:00,1.6049,1.605,1.6047,1.6048,136300000.0
2005-11-10 09:23:00,1.6049,1.605,1.6046,1.6046,136300000.0
2005-11-10 09:24:00,1.605,1.605,1.605,1.605,136300000.0
2005-11-10 09:29:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-11-10 09:30:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-11-10 09:31:00,1.6037,1.6039,1.6037,1.6037,136300000.0
2005-11-10 09:32:00,1.6039,1.6041,1.6037,1.604,136300000.0
2005-11-10 09:33:00,1.6039,1.6044,1.6039,1.6043,136300000.0
2005-11-10 09:34:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-11-10 09:35:00,1.604,1.6046,1.604,1.6046,136300000.0
2005-11-10 09:36:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-11-10 09:37:00,1.605,1.605,1.6049,1.605,136300000.0
2005-11-10 09:38:00,1.6049,1.605,1.6048,1.605,136300000.0
2005-11-10 09:39:00,1.6051,1.6054,1.6051,1.6052,136300000.0
2005-11-10 09:40:00,1.6049,1.6053,1.6049,1.605,136300000.0
2005-11-10 09:41:00,1.6051,1.6051,1.6048,1.6049,136300000.0
2005-11-10 09:42:00,1.605,1.6052,1.605,1.605,136300000.0
2005-11-10 09:43:00,1.6051,1.6052,1.605,1.6051,136300000.0
2005-11-10 09:44:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2005-11-10 09:45:00,1.605,1.6051,1.605,1.605,136300000.0
2005-11-10 09:46:00,1.6051,1.6056,1.605,1.6053,136300000.0
2005-11-10 09:47:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-11-10 09:48:00,1.6056,1.6056,1.6047,1.6048,136300000.0
2005-11-10 09:49:00,1.6049,1.6049,1.6045,1.6046,136300000.0
2005-11-10 09:50:00,1.6046,1.6047,1.6043,1.6046,136300000.0
2005-11-10 09:51:00,1.6044,1.6046,1.604,1.6043,136300000.0
2005-11-10 09:52:00,1.6041,1.6042,1.6038,1.6041,136300000.0
2005-11-10 09:53:00,1.6039,1.6043,1.6039,1.6041,136300000.0
2005-11-10 09:54:00,1.6042,1.6046,1.6042,1.6044,136300000.0
2005-11-10 09:55:00,1.6043,1.6045,1.6042,1.6044,136300000.0
2005-11-10 09:56:00,1.6045,1.6046,1.6044,1.6044,136300000.0
2005-11-10 09:57:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2005-11-10 09:58:00,1.6045,1.6046,1.6045,1.6045,136300000.0
2005-11-10 09:59:00,1.6046,1.6047,1.6045,1.6045,136300000.0
2005-11-10 10:00:00,1.6042,1.6048,1.6042,1.6048,136300000.0
2005-11-10 10:01:00,1.6047,1.6049,1.6044,1.6045,136300000.0
2005-11-10 10:02:00,1.6046,1.6046,1.6041,1.6041,136300000.0
2005-11-10 10:03:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-11-10 10:04:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-11-10 10:05:00,1.6042,1.6043,1.6039,1.6043,136300000.0
2005-11-10 10:06:00,1.6041,1.6044,1.6039,1.6044,136300000.0
2005-11-10 10:07:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-11-10 10:08:00,1.604,1.6042,1.6039,1.6041,136300000.0
2005-11-10 10:09:00,1.6042,1.6043,1.6033,1.6037,136300000.0
2005-11-10 10:10:00,1.6036,1.6036,1.6031,1.6032,136300000.0
2005-11-10 10:11:00,1.6033,1.6039,1.6032,1.6036,136300000.0
2005-11-10 10:12:00,1.6034,1.6038,1.6034,1.6038,136300000.0
2005-11-10 10:13:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-11-10 10:14:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2005-11-10 10:15:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-11-10 10:16:00,1.6033,1.6035,1.603,1.6034,136300000.0
2005-11-10 10:17:00,1.6033,1.6035,1.6032,1.6034,136300000.0
2005-11-10 10:18:00,1.6033,1.6037,1.6033,1.6037,136300000.0
2005-11-10 10:19:00,1.6036,1.6036,1.6028,1.6033,136300000.0
2005-11-10 10:20:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-11-10 10:21:00,1.6032,1.6034,1.6029,1.6029,136300000.0
2005-11-10 10:22:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-11-10 10:23:00,1.603,1.6035,1.603,1.6035,136300000.0
2005-11-10 10:24:00,1.6032,1.6033,1.6032,1.6032,136300000.0
2005-11-10 10:25:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-11-10 10:26:00,1.6033,1.6033,1.603,1.6032,136300000.0
2005-11-10 10:27:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-11-10 10:28:00,1.603,1.6032,1.603,1.603,136300000.0
2005-11-10 10:30:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-11-10 10:31:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2005-11-10 10:32:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-11-10 10:33:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2005-11-10 10:34:00,1.6035,1.6035,1.603,1.603,136300000.0
2005-11-10 10:35:00,1.6028,1.6033,1.6028,1.6033,136300000.0
2005-11-10 10:36:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-11-10 10:37:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-10 10:38:00,1.6034,1.6036,1.6032,1.6034,136300000.0
2005-11-10 10:39:00,1.6033,1.6038,1.6033,1.6037,136300000.0
2005-11-10 10:40:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2005-11-10 10:41:00,1.6036,1.6039,1.6034,1.6035,136300000.0
2005-11-10 10:42:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2005-11-10 10:43:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-11-10 10:44:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-11-10 10:45:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2005-11-10 10:46:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-11-10 10:47:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2005-11-10 10:48:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2005-11-10 10:49:00,1.6037,1.604,1.6036,1.604,136300000.0
2005-11-10 10:50:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2005-11-10 10:51:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2005-11-10 10:52:00,1.6039,1.6042,1.6034,1.6037,136300000.0
2005-11-10 10:53:00,1.6039,1.6046,1.6039,1.6041,136300000.0
2005-11-10 10:54:00,1.6042,1.6047,1.6042,1.6045,136300000.0
2005-11-10 10:55:00,1.6044,1.6044,1.6037,1.6041,136300000.0
2005-11-10 10:56:00,1.6043,1.6045,1.604,1.6041,136300000.0
2005-11-10 10:57:00,1.604,1.6043,1.6036,1.604,136300000.0
2005-11-10 10:58:00,1.6038,1.604,1.6032,1.6035,136300000.0
2005-11-10 10:59:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-11-10 11:00:00,1.6031,1.6035,1.603,1.6033,136300000.0
2005-11-10 11:01:00,1.6035,1.6037,1.603,1.6032,136300000.0
2005-11-10 11:02:00,1.6031,1.6033,1.603,1.6031,136300000.0
2005-11-10 11:03:00,1.603,1.6031,1.6028,1.6029,136300000.0
2005-11-10 11:04:00,1.6028,1.6028,1.6024,1.6025,136300000.0
2005-11-10 11:05:00,1.6024,1.6029,1.6024,1.6028,136300000.0
2005-11-10 11:06:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-11-10 11:07:00,1.6027,1.6029,1.6027,1.6028,136300000.0
2005-11-10 11:08:00,1.6029,1.6029,1.6025,1.6025,136300000.0
2005-11-10 11:09:00,1.6024,1.6025,1.6023,1.6023,136300000.0
2005-11-10 11:10:00,1.6024,1.6025,1.6023,1.6024,136300000.0
2005-11-10 11:11:00,1.6025,1.6027,1.6024,1.6025,136300000.0
2005-11-10 11:12:00,1.6024,1.6027,1.6023,1.6026,136300000.0
2005-11-10 11:13:00,1.6027,1.6028,1.6025,1.6027,136300000.0
2005-11-10 11:14:00,1.6028,1.6028,1.6025,1.6026,136300000.0
2005-11-10 11:15:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-10 11:16:00,1.603,1.6034,1.603,1.6033,136300000.0
2005-11-10 11:17:00,1.6034,1.6036,1.603,1.6032,136300000.0
2005-11-10 11:18:00,1.6031,1.6033,1.6031,1.6032,136300000.0
2005-11-10 11:19:00,1.6033,1.6035,1.6032,1.6034,136300000.0
2005-11-10 11:20:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-11-10 11:21:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-11-10 11:22:00,1.6033,1.6036,1.6031,1.6034,136300000.0
2005-11-10 11:23:00,1.6035,1.6035,1.6029,1.603,136300000.0
2005-11-10 11:24:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-11-10 11:25:00,1.603,1.6033,1.6028,1.6031,136300000.0
2005-11-10 11:26:00,1.603,1.6034,1.603,1.6034,136300000.0
2005-11-10 11:27:00,1.6033,1.6034,1.6032,1.6034,136300000.0
2005-11-10 11:28:00,1.6035,1.6038,1.6033,1.6036,136300000.0
2005-11-10 11:29:00,1.6035,1.6039,1.6033,1.6033,136300000.0
2005-11-10 11:30:00,1.6034,1.6035,1.6031,1.6034,136300000.0
2005-11-10 11:31:00,1.6033,1.6034,1.603,1.6034,136300000.0
2005-11-10 11:32:00,1.6035,1.6038,1.6034,1.6035,136300000.0
2005-11-10 11:33:00,1.6036,1.6038,1.6034,1.6034,136300000.0
2005-11-10 11:34:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2005-11-10 11:35:00,1.6037,1.6037,1.6033,1.6033,136300000.0
2005-11-10 11:36:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-11-10 11:37:00,1.603,1.603,1.6026,1.6027,136300000.0
2005-11-10 11:38:00,1.6028,1.603,1.6026,1.6027,136300000.0
2005-11-10 11:39:00,1.6028,1.6031,1.6027,1.6028,136300000.0
2005-11-10 11:40:00,1.6027,1.6027,1.6022,1.6024,136300000.0
2005-11-10 11:41:00,1.6022,1.6027,1.6022,1.6026,136300000.0
2005-11-10 11:42:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-11-10 11:43:00,1.6028,1.6028,1.6022,1.6024,136300000.0
2005-11-10 11:44:00,1.6025,1.6026,1.6024,1.6026,136300000.0
2005-11-10 11:45:00,1.6027,1.6027,1.6026,1.6027,136300000.0
2005-11-10 11:46:00,1.6028,1.6028,1.6025,1.6026,136300000.0
2005-11-10 11:47:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-11-10 11:48:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-11-10 11:49:00,1.6023,1.6023,1.602,1.6022,136300000.0
2005-11-10 11:50:00,1.6021,1.6023,1.6021,1.6022,136300000.0
2005-11-10 11:51:00,1.6021,1.6022,1.6016,1.6021,136300000.0
2005-11-10 11:52:00,1.6022,1.6026,1.6022,1.6026,136300000.0
2005-11-10 11:53:00,1.6025,1.6026,1.6023,1.6025,136300000.0
2005-11-10 11:54:00,1.6026,1.6027,1.6024,1.6025,136300000.0
2005-11-10 11:55:00,1.6026,1.6026,1.6022,1.6023,136300000.0
2005-11-10 11:56:00,1.6024,1.603,1.6023,1.603,136300000.0
2005-11-10 11:57:00,1.6029,1.603,1.6026,1.6026,136300000.0
2005-11-10 11:58:00,1.6027,1.6029,1.6026,1.6027,136300000.0
2005-11-10 11:59:00,1.6026,1.6032,1.6026,1.6032,136300000.0
2005-11-10 12:00:00,1.6033,1.6034,1.6031,1.6033,136300000.0
2005-11-10 12:01:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-11-10 12:02:00,1.6035,1.6038,1.6034,1.6037,136300000.0
2005-11-10 12:03:00,1.6034,1.6036,1.6031,1.6036,136300000.0
2005-11-10 12:04:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-10 12:05:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-10 12:06:00,1.6036,1.6039,1.6035,1.6036,136300000.0
2005-11-10 12:07:00,1.6037,1.6037,1.6033,1.6035,136300000.0
2005-11-10 12:08:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-11-10 12:09:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-10 12:10:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-10 12:11:00,1.6033,1.6036,1.6033,1.6034,136300000.0
2005-11-10 12:12:00,1.6033,1.6036,1.6032,1.6036,136300000.0
2005-11-10 12:13:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2005-11-10 12:14:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-10 12:15:00,1.6035,1.6041,1.6035,1.604,136300000.0
2005-11-10 12:16:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-11-10 12:17:00,1.6039,1.6041,1.6039,1.604,136300000.0
2005-11-10 12:18:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-11-10 12:19:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-11-10 12:20:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-11-10 12:22:00,1.6037,1.6043,1.6037,1.6043,136300000.0
2005-11-10 12:23:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-11-10 12:24:00,1.6042,1.6042,1.604,1.6041,136300000.0
2005-11-10 12:25:00,1.6039,1.604,1.6036,1.6036,136300000.0
2005-11-10 12:26:00,1.6037,1.6037,1.6031,1.6032,136300000.0
2005-11-10 12:27:00,1.6031,1.6032,1.6027,1.603,136300000.0
2005-11-10 12:28:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-11-10 12:29:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-11-10 12:30:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-11-10 12:31:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-11-10 12:32:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2005-11-10 12:33:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-11-10 12:34:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-11-10 12:35:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-11-10 12:36:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-11-10 12:37:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-11-10 12:38:00,1.6036,1.6039,1.6031,1.6035,136300000.0
2005-11-10 12:39:00,1.6034,1.6036,1.6033,1.6034,136300000.0
2005-11-10 12:40:00,1.6037,1.6037,1.6031,1.6031,136300000.0
2005-11-10 12:41:00,1.603,1.6035,1.603,1.6035,136300000.0
2005-11-10 12:42:00,1.6036,1.6042,1.6036,1.6039,136300000.0
2005-11-10 12:43:00,1.604,1.604,1.6033,1.6036,136300000.0
2005-11-10 12:44:00,1.6041,1.6041,1.6036,1.6036,136300000.0
2005-11-10 12:45:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-10 12:46:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-11-10 12:47:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-10 12:48:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-11-10 12:49:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-11-10 12:50:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-11-10 12:51:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-11-10 12:52:00,1.6029,1.6032,1.6028,1.6031,136300000.0
2005-11-10 12:53:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-11-10 12:54:00,1.603,1.6031,1.6028,1.6028,136300000.0
2005-11-10 12:55:00,1.6029,1.603,1.6027,1.6028,136300000.0
2005-11-10 12:56:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-11-10 12:57:00,1.6031,1.6033,1.6029,1.6029,136300000.0
2005-11-10 12:58:00,1.6028,1.603,1.6027,1.6027,136300000.0
2005-11-10 12:59:00,1.6029,1.603,1.6027,1.6027,136300000.0
2005-11-10 13:00:00,1.6028,1.6029,1.6024,1.6027,136300000.0
2005-11-10 13:01:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2005-11-10 13:02:00,1.6025,1.6025,1.6022,1.6022,136300000.0
2005-11-10 13:03:00,1.6024,1.6024,1.6021,1.6022,136300000.0
2005-11-10 13:04:00,1.6021,1.6026,1.602,1.6025,136300000.0
2005-11-10 13:05:00,1.6022,1.6023,1.6021,1.6021,136300000.0
2005-11-10 13:06:00,1.602,1.6026,1.602,1.6022,136300000.0
2005-11-10 13:07:00,1.6023,1.6023,1.6019,1.602,136300000.0
2005-11-10 13:08:00,1.6021,1.6022,1.6019,1.6019,136300000.0
2005-11-10 13:09:00,1.602,1.6022,1.6019,1.6021,136300000.0
2005-11-10 13:10:00,1.602,1.6025,1.6015,1.6016,136300000.0
2005-11-10 13:11:00,1.6018,1.6021,1.6018,1.6021,136300000.0
2005-11-10 13:12:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-11-10 13:13:00,1.6022,1.6023,1.602,1.6022,136300000.0
2005-11-10 13:14:00,1.6022,1.6022,1.6017,1.6017,136300000.0
2005-11-10 13:15:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-11-10 13:16:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-11-10 13:17:00,1.6015,1.6021,1.6015,1.6019,136300000.0
2005-11-10 13:18:00,1.6018,1.6018,1.6013,1.6018,136300000.0
2005-11-10 13:19:00,1.6016,1.6018,1.6013,1.6016,136300000.0
2005-11-10 13:20:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2005-11-10 13:21:00,1.6017,1.6019,1.6016,1.6017,136300000.0
2005-11-10 13:22:00,1.6015,1.6022,1.6015,1.602,136300000.0
2005-11-10 13:23:00,1.6018,1.6022,1.6018,1.602,136300000.0
2005-11-10 13:24:00,1.6023,1.6024,1.602,1.602,136300000.0
2005-11-10 13:25:00,1.6021,1.6022,1.6018,1.6018,136300000.0
2005-11-10 13:26:00,1.6015,1.6019,1.6015,1.6018,136300000.0
2005-11-10 13:27:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-10 13:28:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-11-10 13:29:00,1.6021,1.6022,1.6019,1.6019,136300000.0
2005-11-10 13:30:00,1.6018,1.6021,1.6012,1.6014,136300000.0
2005-11-10 13:31:00,1.6012,1.6017,1.6012,1.6016,136300000.0
2005-11-10 13:32:00,1.6017,1.602,1.6016,1.6018,136300000.0
2005-11-10 13:33:00,1.6019,1.6026,1.6019,1.6023,136300000.0
2005-11-10 13:34:00,1.6022,1.6026,1.6022,1.6023,136300000.0
2005-11-10 13:35:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-10 13:36:00,1.6025,1.603,1.6024,1.603,136300000.0
2005-11-10 13:37:00,1.6029,1.6035,1.6028,1.603,136300000.0
2005-11-10 13:38:00,1.6029,1.6035,1.6028,1.6034,136300000.0
2005-11-10 13:39:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-11-10 13:40:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-11-10 13:41:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2005-11-10 13:42:00,1.6036,1.6037,1.6034,1.6037,136300000.0
2005-11-10 13:43:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-11-10 13:44:00,1.6034,1.6041,1.6034,1.6039,136300000.0
2005-11-10 13:45:00,1.6038,1.6038,1.603,1.6032,136300000.0
2005-11-10 13:46:00,1.6033,1.6033,1.6025,1.6026,136300000.0
2005-11-10 13:47:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-11-10 13:48:00,1.6023,1.6027,1.6023,1.6027,136300000.0
2005-11-10 13:49:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2005-11-10 13:50:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-11-10 13:51:00,1.6026,1.6029,1.6024,1.6029,136300000.0
2005-11-10 13:52:00,1.6028,1.603,1.6026,1.603,136300000.0
2005-11-10 13:53:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-10 13:54:00,1.6032,1.6035,1.6031,1.6033,136300000.0
2005-11-10 13:55:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-11-10 13:56:00,1.6033,1.6038,1.6031,1.6037,136300000.0
2005-11-10 13:57:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-11-10 13:58:00,1.6028,1.6037,1.6024,1.6034,136300000.0
2005-11-10 13:59:00,1.6033,1.6039,1.6033,1.6034,136300000.0
2005-11-10 14:00:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-10 14:01:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-11-10 14:02:00,1.6034,1.6034,1.603,1.6034,136300000.0
2005-11-10 14:03:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-11-10 14:04:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2005-11-10 14:05:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-11-10 14:06:00,1.6033,1.6036,1.6032,1.6036,136300000.0
2005-11-10 14:07:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-11-10 14:08:00,1.6038,1.604,1.6038,1.6038,136300000.0
2005-11-10 14:09:00,1.6037,1.6039,1.6036,1.6039,136300000.0
2005-11-10 14:10:00,1.6037,1.6039,1.6036,1.6038,136300000.0
2005-11-10 14:11:00,1.6037,1.604,1.6035,1.604,136300000.0
2005-11-10 14:12:00,1.6038,1.6038,1.6034,1.6037,136300000.0
2005-11-10 14:13:00,1.6036,1.6042,1.6036,1.604,136300000.0
2005-11-10 14:14:00,1.6039,1.6039,1.6033,1.6033,136300000.0
2005-11-10 14:15:00,1.6034,1.6034,1.6027,1.6027,136300000.0
2005-11-10 14:16:00,1.6028,1.6029,1.6024,1.6026,136300000.0
2005-11-10 14:17:00,1.6025,1.6029,1.6024,1.6024,136300000.0
2005-11-10 14:18:00,1.6025,1.6026,1.6023,1.6026,136300000.0
2005-11-10 14:19:00,1.6027,1.603,1.6026,1.6027,136300000.0
2005-11-10 14:20:00,1.6026,1.6029,1.6023,1.6023,136300000.0
2005-11-10 14:21:00,1.6024,1.6024,1.6022,1.6022,136300000.0
2005-11-10 14:22:00,1.6023,1.6024,1.6019,1.6019,136300000.0
2005-11-10 14:23:00,1.6022,1.6023,1.602,1.6022,136300000.0
2005-11-10 14:24:00,1.6021,1.6021,1.6016,1.6016,136300000.0
2005-11-10 14:25:00,1.6017,1.6019,1.6012,1.6015,136300000.0
2005-11-10 14:26:00,1.6014,1.6017,1.6013,1.6017,136300000.0
2005-11-10 14:27:00,1.6016,1.6021,1.601,1.6015,136300000.0
2005-11-10 14:28:00,1.6017,1.6017,1.601,1.6015,136300000.0
2005-11-10 14:29:00,1.6011,1.6015,1.6003,1.6006,136300000.0
2005-11-10 14:30:00,1.6031,1.6031,1.6009,1.6017,136300000.0
2005-11-10 14:31:00,1.602,1.6023,1.6004,1.6011,136300000.0
2005-11-10 14:32:00,1.6012,1.6012,1.5999,1.6008,136300000.0
2005-11-10 14:33:00,1.6009,1.6016,1.5998,1.6012,136300000.0
2005-11-10 14:34:00,1.601,1.6022,1.601,1.6013,136300000.0
2005-11-10 14:35:00,1.6015,1.602,1.601,1.6018,136300000.0
2005-11-10 14:36:00,1.6017,1.6023,1.6012,1.6016,136300000.0
2005-11-10 14:37:00,1.6016,1.6026,1.6012,1.6013,136300000.0
2005-11-10 14:38:00,1.6011,1.6016,1.6011,1.6012,136300000.0
2005-11-10 14:39:00,1.601,1.602,1.6008,1.6012,136300000.0
2005-11-10 14:40:00,1.6011,1.6021,1.6009,1.6019,136300000.0
2005-11-10 14:41:00,1.6018,1.602,1.6015,1.6018,136300000.0
2005-11-10 14:42:00,1.6019,1.6019,1.6012,1.6013,136300000.0
2005-11-10 14:43:00,1.6012,1.6022,1.6011,1.602,136300000.0
2005-11-10 14:44:00,1.6022,1.6022,1.6011,1.6018,136300000.0
2005-11-10 14:45:00,1.6019,1.6021,1.601,1.6012,136300000.0
2005-11-10 14:46:00,1.6013,1.6021,1.6009,1.602,136300000.0
2005-11-10 14:47:00,1.6019,1.602,1.6014,1.602,136300000.0
2005-11-10 14:48:00,1.6019,1.6019,1.6009,1.6015,136300000.0
2005-11-10 14:49:00,1.6014,1.6023,1.6012,1.602,136300000.0
2005-11-10 14:50:00,1.602,1.602,1.6012,1.6016,136300000.0
2005-11-10 14:51:00,1.6015,1.6021,1.6015,1.6016,136300000.0
2005-11-10 14:52:00,1.6015,1.6019,1.6013,1.6016,136300000.0
2005-11-10 14:53:00,1.6017,1.602,1.6014,1.6015,136300000.0
2005-11-10 14:54:00,1.6012,1.6019,1.6002,1.6011,136300000.0
2005-11-10 14:55:00,1.601,1.6017,1.5996,1.6004,136300000.0
2005-11-10 14:56:00,1.6003,1.6009,1.6001,1.6005,136300000.0
2005-11-10 14:57:00,1.6006,1.6009,1.6002,1.6006,136300000.0
2005-11-10 14:58:00,1.6007,1.6009,1.6001,1.6004,136300000.0
2005-11-10 14:59:00,1.6005,1.601,1.6002,1.601,136300000.0
2005-11-10 15:00:00,1.6009,1.6019,1.6004,1.6014,136300000.0
2005-11-10 15:01:00,1.6015,1.602,1.6014,1.6019,136300000.0
2005-11-10 15:02:00,1.602,1.603,1.6017,1.6025,136300000.0
2005-11-10 15:03:00,1.6025,1.6027,1.602,1.6024,136300000.0
2005-11-10 15:04:00,1.6022,1.6029,1.6019,1.6024,136300000.0
2005-11-10 15:05:00,1.6025,1.6028,1.6021,1.6024,136300000.0
2005-11-10 15:06:00,1.6025,1.6032,1.6025,1.603,136300000.0
2005-11-10 15:07:00,1.6029,1.6032,1.6025,1.6029,136300000.0
2005-11-10 15:08:00,1.6029,1.6032,1.602,1.602,136300000.0
2005-11-10 15:09:00,1.6022,1.6025,1.6017,1.6019,136300000.0
2005-11-10 15:10:00,1.6017,1.6024,1.6014,1.6024,136300000.0
2005-11-10 15:11:00,1.6017,1.602,1.6013,1.6017,136300000.0
2005-11-10 15:12:00,1.6016,1.6023,1.6013,1.6014,136300000.0
2005-11-10 15:13:00,1.6019,1.6027,1.6016,1.6022,136300000.0
2005-11-10 15:14:00,1.6023,1.6024,1.6015,1.6015,136300000.0
2005-11-10 15:15:00,1.6019,1.6021,1.6015,1.6018,136300000.0
2005-11-10 15:16:00,1.6017,1.6025,1.6017,1.6021,136300000.0
2005-11-10 15:17:00,1.6022,1.6024,1.6018,1.602,136300000.0
2005-11-10 15:18:00,1.6021,1.6021,1.6016,1.6021,136300000.0
2005-11-10 15:19:00,1.6019,1.6024,1.6013,1.602,136300000.0
2005-11-10 15:20:00,1.6018,1.6029,1.6017,1.6021,136300000.0
2005-11-10 15:21:00,1.6023,1.603,1.602,1.6026,136300000.0
2005-11-10 15:22:00,1.6024,1.6032,1.6023,1.6031,136300000.0
2005-11-10 15:23:00,1.603,1.6031,1.6025,1.6029,136300000.0
2005-11-10 15:24:00,1.6028,1.6032,1.6027,1.603,136300000.0
2005-11-10 15:25:00,1.6031,1.6033,1.6026,1.6029,136300000.0
2005-11-10 15:26:00,1.6028,1.6031,1.6026,1.6031,136300000.0
2005-11-10 15:27:00,1.603,1.6031,1.602,1.6022,136300000.0
2005-11-10 15:28:00,1.6021,1.6024,1.6019,1.602,136300000.0
2005-11-10 15:29:00,1.6019,1.6022,1.6018,1.6019,136300000.0
2005-11-10 15:30:00,1.602,1.602,1.6015,1.6019,136300000.0
2005-11-10 15:31:00,1.602,1.6025,1.6018,1.6022,136300000.0
2005-11-10 15:32:00,1.6023,1.6027,1.6017,1.6018,136300000.0
2005-11-10 15:33:00,1.602,1.6026,1.6017,1.6024,136300000.0
2005-11-10 15:34:00,1.6023,1.6029,1.6019,1.6026,136300000.0
2005-11-10 15:35:00,1.6027,1.6028,1.6019,1.6019,136300000.0
2005-11-10 15:36:00,1.6018,1.6031,1.6017,1.6025,136300000.0
2005-11-10 15:37:00,1.6031,1.6045,1.603,1.6037,136300000.0
2005-11-10 15:38:00,1.6041,1.6043,1.6035,1.6039,136300000.0
2005-11-10 15:39:00,1.6038,1.605,1.6037,1.6048,136300000.0
2005-11-10 15:40:00,1.6046,1.6049,1.6041,1.6048,136300000.0
2005-11-10 15:41:00,1.6047,1.6047,1.604,1.6045,136300000.0
2005-11-10 15:42:00,1.6044,1.6056,1.6039,1.6042,136300000.0
2005-11-10 15:43:00,1.6039,1.6045,1.6039,1.604,136300000.0
2005-11-10 15:44:00,1.6041,1.6051,1.6038,1.6049,136300000.0
2005-11-10 15:45:00,1.6047,1.6047,1.6044,1.6046,136300000.0
2005-11-10 15:46:00,1.6045,1.605,1.6036,1.6036,136300000.0
2005-11-10 15:47:00,1.6035,1.6045,1.6033,1.6045,136300000.0
2005-11-10 15:48:00,1.6044,1.6047,1.6037,1.6037,136300000.0
2005-11-10 15:49:00,1.6041,1.6044,1.6035,1.6037,136300000.0
2005-11-10 15:50:00,1.6038,1.6043,1.6036,1.6039,136300000.0
2005-11-10 15:51:00,1.604,1.6041,1.6034,1.604,136300000.0
2005-11-10 15:52:00,1.6039,1.604,1.6037,1.604,136300000.0
2005-11-10 15:53:00,1.6039,1.604,1.6036,1.6038,136300000.0
2005-11-10 15:54:00,1.6037,1.6041,1.6033,1.6038,136300000.0
2005-11-10 15:55:00,1.6037,1.6037,1.603,1.603,136300000.0
2005-11-10 15:56:00,1.6032,1.6039,1.6032,1.6038,136300000.0
2005-11-10 15:57:00,1.6036,1.6036,1.6028,1.6029,136300000.0
2005-11-10 15:58:00,1.6027,1.6039,1.6027,1.6034,136300000.0
2005-11-10 15:59:00,1.6032,1.6034,1.6026,1.6031,136300000.0
2005-11-10 16:00:00,1.6032,1.6038,1.6026,1.6034,136300000.0
2005-11-10 16:01:00,1.6033,1.6035,1.6027,1.6033,136300000.0
2005-11-10 16:02:00,1.6031,1.6035,1.6026,1.6032,136300000.0
2005-11-10 16:03:00,1.6033,1.6036,1.603,1.6033,136300000.0
2005-11-10 16:04:00,1.6037,1.6039,1.6034,1.6039,136300000.0
2005-11-10 16:05:00,1.604,1.6042,1.6037,1.604,136300000.0
2005-11-10 16:06:00,1.604,1.6043,1.6038,1.604,136300000.0
2005-11-10 16:07:00,1.6039,1.604,1.6033,1.6037,136300000.0
2005-11-10 16:08:00,1.6038,1.6049,1.6038,1.6045,136300000.0
2005-11-10 16:09:00,1.6043,1.6054,1.6043,1.6053,136300000.0
2005-11-10 16:10:00,1.6051,1.6058,1.6049,1.6055,136300000.0
2005-11-10 16:11:00,1.6058,1.6059,1.6051,1.6055,136300000.0
2005-11-10 16:12:00,1.6053,1.6053,1.6049,1.6053,136300000.0
2005-11-10 16:13:00,1.6054,1.6054,1.6049,1.6053,136300000.0
2005-11-10 16:14:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-11-10 16:15:00,1.6048,1.6053,1.6047,1.6049,136300000.0
2005-11-10 16:16:00,1.6048,1.6055,1.6045,1.6045,136300000.0
2005-11-10 16:17:00,1.6043,1.6045,1.604,1.6041,136300000.0
2005-11-10 16:18:00,1.604,1.6043,1.6039,1.6042,136300000.0
2005-11-10 16:19:00,1.6043,1.6044,1.6036,1.6041,136300000.0
2005-11-10 16:20:00,1.6042,1.6046,1.6041,1.6041,136300000.0
2005-11-10 16:21:00,1.604,1.6046,1.604,1.6045,136300000.0
2005-11-10 16:22:00,1.6044,1.6046,1.6041,1.6042,136300000.0
2005-11-10 16:23:00,1.6041,1.6044,1.6037,1.6043,136300000.0
2005-11-10 16:24:00,1.6042,1.6043,1.6038,1.604,136300000.0
2005-11-10 16:25:00,1.6041,1.6043,1.6037,1.6042,136300000.0
2005-11-10 16:26:00,1.6043,1.6049,1.6042,1.6047,136300000.0
2005-11-10 16:27:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-11-10 16:28:00,1.605,1.6055,1.605,1.6052,136300000.0
2005-11-10 16:29:00,1.6053,1.6057,1.6048,1.6048,136300000.0
2005-11-10 16:30:00,1.605,1.6053,1.6048,1.6048,136300000.0
2005-11-10 16:31:00,1.6046,1.6054,1.6046,1.605,136300000.0
2005-11-10 16:32:00,1.6051,1.6057,1.605,1.6051,136300000.0
2005-11-10 16:33:00,1.6052,1.6056,1.6052,1.6054,136300000.0
2005-11-10 16:34:00,1.6053,1.6057,1.6053,1.6056,136300000.0
2005-11-10 16:35:00,1.6054,1.6058,1.6052,1.6055,136300000.0
2005-11-10 16:36:00,1.6056,1.606,1.6051,1.6051,136300000.0
2005-11-10 16:37:00,1.605,1.6064,1.605,1.606,136300000.0
2005-11-10 16:38:00,1.6064,1.6066,1.6054,1.6059,136300000.0
2005-11-10 16:39:00,1.606,1.6062,1.6058,1.6061,136300000.0
2005-11-10 16:40:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-11-10 16:41:00,1.6064,1.6068,1.6059,1.6068,136300000.0
2005-11-10 16:42:00,1.6066,1.6071,1.6065,1.6071,136300000.0
2005-11-10 16:43:00,1.607,1.6075,1.6068,1.6069,136300000.0
2005-11-10 16:44:00,1.6071,1.6076,1.607,1.6076,136300000.0
2005-11-10 16:45:00,1.6077,1.6077,1.6068,1.6068,136300000.0
2005-11-10 16:46:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2005-11-10 16:47:00,1.6072,1.6076,1.6069,1.6071,136300000.0
2005-11-10 16:48:00,1.6072,1.6076,1.6072,1.6076,136300000.0
2005-11-10 16:49:00,1.6077,1.6078,1.6071,1.6073,136300000.0
2005-11-10 16:50:00,1.6074,1.6078,1.6073,1.6075,136300000.0
2005-11-10 16:51:00,1.6074,1.6077,1.6074,1.6075,136300000.0
2005-11-10 16:52:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-11-10 16:53:00,1.6079,1.6079,1.6065,1.6071,136300000.0
2005-11-10 16:54:00,1.607,1.607,1.6066,1.6068,136300000.0
2005-11-10 16:55:00,1.6067,1.607,1.6066,1.6069,136300000.0
2005-11-10 16:56:00,1.607,1.607,1.6067,1.6068,136300000.0
2005-11-10 16:57:00,1.607,1.6072,1.6067,1.607,136300000.0
2005-11-10 16:58:00,1.6069,1.607,1.6067,1.6069,136300000.0
2005-11-10 16:59:00,1.6067,1.6067,1.6056,1.6058,136300000.0
2005-11-10 17:00:00,1.6056,1.6059,1.6054,1.6055,136300000.0
2005-11-10 17:01:00,1.6057,1.606,1.6054,1.6054,136300000.0
2005-11-10 17:02:00,1.6057,1.6061,1.6056,1.6061,136300000.0
2005-11-10 17:03:00,1.6059,1.6061,1.6056,1.6058,136300000.0
2005-11-10 17:04:00,1.6059,1.6059,1.6054,1.6054,136300000.0
2005-11-10 17:05:00,1.6053,1.6059,1.6053,1.6058,136300000.0
2005-11-10 17:06:00,1.6056,1.6064,1.6054,1.6064,136300000.0
2005-11-10 17:07:00,1.6066,1.6067,1.606,1.6062,136300000.0
2005-11-10 17:08:00,1.6061,1.6063,1.6059,1.6061,136300000.0
2005-11-10 17:09:00,1.606,1.6063,1.6058,1.606,136300000.0
2005-11-10 17:10:00,1.6059,1.6067,1.6059,1.6062,136300000.0
2005-11-10 17:11:00,1.606,1.6062,1.6059,1.6059,136300000.0
2005-11-10 17:12:00,1.6058,1.6063,1.6058,1.6063,136300000.0
2005-11-10 17:13:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2005-11-10 17:14:00,1.6063,1.6065,1.6062,1.6062,136300000.0
2005-11-10 17:15:00,1.606,1.6064,1.606,1.6064,136300000.0
2005-11-10 17:16:00,1.6063,1.6065,1.606,1.6064,136300000.0
2005-11-10 17:17:00,1.6061,1.6066,1.6061,1.6064,136300000.0
2005-11-10 17:18:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2005-11-10 17:19:00,1.6064,1.6065,1.6061,1.6065,136300000.0
2005-11-10 17:20:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-11-10 17:21:00,1.6062,1.6065,1.606,1.6065,136300000.0
2005-11-10 17:22:00,1.6068,1.6068,1.6062,1.6064,136300000.0
2005-11-10 17:23:00,1.6063,1.6065,1.6061,1.6061,136300000.0
2005-11-10 17:24:00,1.6061,1.6066,1.606,1.6066,136300000.0
2005-11-10 17:25:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2005-11-10 17:26:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2005-11-10 17:27:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-11-10 17:28:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-11-10 17:29:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2005-11-10 17:30:00,1.6059,1.6061,1.6056,1.606,136300000.0
2005-11-10 17:31:00,1.6061,1.6061,1.6056,1.6058,136300000.0
2005-11-10 17:32:00,1.6057,1.6061,1.6055,1.6056,136300000.0
2005-11-10 17:33:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-11-10 17:34:00,1.6058,1.6062,1.6057,1.6058,136300000.0
2005-11-10 17:35:00,1.6057,1.6065,1.6057,1.6065,136300000.0
2005-11-10 17:36:00,1.6066,1.607,1.6065,1.6069,136300000.0
2005-11-10 17:37:00,1.607,1.607,1.6068,1.6069,136300000.0
2005-11-10 17:38:00,1.607,1.6072,1.6069,1.6072,136300000.0
2005-11-10 17:39:00,1.6073,1.6076,1.6071,1.6076,136300000.0
2005-11-10 17:40:00,1.6075,1.6076,1.607,1.6071,136300000.0
2005-11-10 17:41:00,1.6072,1.6075,1.6071,1.6074,136300000.0
2005-11-10 17:42:00,1.6073,1.6074,1.6068,1.6074,136300000.0
2005-11-10 17:43:00,1.6076,1.6076,1.6072,1.6072,136300000.0
2005-11-10 17:44:00,1.6073,1.6077,1.607,1.607,136300000.0
2005-11-10 17:45:00,1.6069,1.6076,1.6069,1.607,136300000.0
2005-11-10 17:46:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2005-11-10 17:47:00,1.6073,1.6073,1.6059,1.6061,136300000.0
2005-11-10 17:48:00,1.6063,1.6069,1.6061,1.6063,136300000.0
2005-11-10 17:49:00,1.6062,1.6062,1.6057,1.6058,136300000.0
2005-11-10 17:50:00,1.6059,1.6062,1.6057,1.6057,136300000.0
2005-11-10 17:51:00,1.6056,1.6061,1.6056,1.6059,136300000.0
2005-11-10 17:52:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2005-11-10 17:53:00,1.606,1.6062,1.6055,1.6061,136300000.0
2005-11-10 17:54:00,1.6059,1.606,1.6058,1.6058,136300000.0
2005-11-10 17:55:00,1.6057,1.6061,1.6057,1.606,136300000.0
2005-11-10 17:56:00,1.6057,1.6061,1.6057,1.6058,136300000.0
2005-11-10 17:57:00,1.606,1.6063,1.6056,1.6062,136300000.0
2005-11-10 17:58:00,1.606,1.6063,1.6057,1.6058,136300000.0
2005-11-10 17:59:00,1.6057,1.6061,1.6056,1.6056,136300000.0
2005-11-10 18:00:00,1.6058,1.606,1.6057,1.6059,136300000.0
2005-11-10 18:01:00,1.6054,1.606,1.6054,1.6059,136300000.0
2005-11-10 18:02:00,1.6058,1.6059,1.6053,1.6056,136300000.0
2005-11-10 18:03:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2005-11-10 18:04:00,1.6059,1.6064,1.6058,1.6062,136300000.0
2005-11-10 18:05:00,1.6061,1.6062,1.6059,1.6062,136300000.0
2005-11-10 18:06:00,1.606,1.6065,1.6058,1.6065,136300000.0
2005-11-10 18:07:00,1.6063,1.6066,1.6057,1.6059,136300000.0
2005-11-10 18:08:00,1.606,1.6062,1.6059,1.6061,136300000.0
2005-11-10 18:09:00,1.606,1.6063,1.606,1.6062,136300000.0
2005-11-10 18:10:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2005-11-10 18:11:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-11-10 18:12:00,1.6065,1.6065,1.6062,1.6064,136300000.0
2005-11-10 18:13:00,1.6062,1.6065,1.6062,1.6063,136300000.0
2005-11-10 18:14:00,1.6064,1.6066,1.6061,1.6062,136300000.0
2005-11-10 18:15:00,1.6061,1.6062,1.6059,1.606,136300000.0
2005-11-10 18:16:00,1.6059,1.606,1.6054,1.6056,136300000.0
2005-11-10 18:17:00,1.6055,1.6063,1.6054,1.6058,136300000.0
2005-11-10 18:18:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2005-11-10 18:19:00,1.6055,1.6058,1.6053,1.6055,136300000.0
2005-11-10 18:20:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-11-10 18:21:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2005-11-10 18:22:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-11-10 18:23:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2005-11-10 18:24:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-10 18:25:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-11-10 18:27:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-11-10 18:28:00,1.6054,1.6058,1.6054,1.6055,136300000.0
2005-11-10 18:29:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-11-10 18:30:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-11-10 18:31:00,1.6058,1.6059,1.6053,1.6053,136300000.0
2005-11-10 18:32:00,1.6054,1.6055,1.6052,1.6055,136300000.0
2005-11-10 18:33:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-11-10 18:34:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-11-10 18:35:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-11-10 18:36:00,1.6059,1.606,1.6056,1.606,136300000.0
2005-11-10 18:37:00,1.6059,1.606,1.6056,1.606,136300000.0
2005-11-10 18:38:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2005-11-10 18:39:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-11-10 18:40:00,1.606,1.606,1.606,1.606,136300000.0
2005-11-10 18:41:00,1.6062,1.6062,1.6058,1.606,136300000.0
2005-11-10 18:42:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-11-10 18:43:00,1.606,1.6063,1.6059,1.6063,136300000.0
2005-11-10 18:44:00,1.6062,1.6062,1.6058,1.6058,136300000.0
2005-11-10 18:45:00,1.6056,1.6062,1.6056,1.6062,136300000.0
2005-11-10 18:46:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-11-10 18:47:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-11-10 18:48:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-11-10 18:49:00,1.6056,1.6059,1.6055,1.6055,136300000.0
2005-11-10 18:50:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-11-10 18:51:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-10 18:52:00,1.6055,1.606,1.6054,1.6056,136300000.0
2005-11-10 18:53:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-10 18:54:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-10 18:55:00,1.6059,1.606,1.6056,1.6058,136300000.0
2005-11-10 18:57:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-11-10 18:58:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-11-10 18:59:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2005-11-10 19:00:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2005-11-10 19:01:00,1.6053,1.6056,1.6053,1.6053,136300000.0
2005-11-10 19:02:00,1.6054,1.6056,1.6046,1.6046,136300000.0
2005-11-10 19:03:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2005-11-10 19:04:00,1.6044,1.6046,1.6039,1.6042,136300000.0
2005-11-10 19:05:00,1.6041,1.6044,1.6038,1.604,136300000.0
2005-11-10 19:06:00,1.6041,1.6044,1.6038,1.6043,136300000.0
2005-11-10 19:07:00,1.6041,1.6046,1.6041,1.6044,136300000.0
2005-11-10 19:08:00,1.6043,1.6044,1.6039,1.6039,136300000.0
2005-11-10 19:09:00,1.6038,1.6041,1.6037,1.6039,136300000.0
2005-11-10 19:10:00,1.604,1.604,1.6038,1.6038,136300000.0
2005-11-10 19:11:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-11-10 19:12:00,1.6039,1.604,1.6036,1.604,136300000.0
2005-11-10 19:13:00,1.6039,1.6039,1.6032,1.6037,136300000.0
2005-11-10 19:14:00,1.6039,1.6042,1.6032,1.6037,136300000.0
2005-11-10 19:15:00,1.6035,1.6036,1.6029,1.603,136300000.0
2005-11-10 19:16:00,1.6031,1.6035,1.6031,1.6032,136300000.0
2005-11-10 19:17:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-11-10 19:18:00,1.6036,1.6039,1.6034,1.6035,136300000.0
2005-11-10 19:19:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-11-10 19:20:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-10 19:22:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2005-11-10 19:23:00,1.6032,1.6036,1.6031,1.6034,136300000.0
2005-11-10 19:24:00,1.6035,1.6039,1.6032,1.6039,136300000.0
2005-11-10 19:25:00,1.6036,1.6037,1.6032,1.6034,136300000.0
2005-11-10 19:26:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-11-10 19:27:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-11-10 19:28:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-11-10 19:29:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2005-11-10 19:30:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2005-11-10 19:31:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2005-11-10 19:32:00,1.6034,1.6034,1.6026,1.6028,136300000.0
2005-11-10 19:33:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-11-10 19:34:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-11-10 19:35:00,1.6031,1.6032,1.6028,1.6028,136300000.0
2005-11-10 19:36:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-11-10 19:37:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2005-11-10 19:38:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-11-10 19:39:00,1.6026,1.6031,1.6026,1.6031,136300000.0
2005-11-10 19:40:00,1.603,1.603,1.6026,1.603,136300000.0
2005-11-10 19:41:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2005-11-10 19:42:00,1.6031,1.6038,1.603,1.6036,136300000.0
2005-11-10 19:43:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2005-11-10 19:44:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-11-10 19:45:00,1.6036,1.6038,1.6034,1.6034,136300000.0
2005-11-10 19:46:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2005-11-10 19:47:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2005-11-10 19:48:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-11-10 19:50:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-11-10 19:51:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-10 19:52:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-10 19:53:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-11-10 19:55:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-11-10 19:56:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2005-11-10 19:57:00,1.6037,1.6037,1.6031,1.6034,136300000.0
2005-11-10 19:58:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2005-11-10 19:59:00,1.6034,1.6039,1.6032,1.6032,136300000.0
2005-11-10 20:00:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-10 20:01:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-10 20:02:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2005-11-10 20:03:00,1.6031,1.6034,1.6029,1.603,136300000.0
2005-11-10 20:04:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-11-10 20:05:00,1.603,1.6032,1.603,1.603,136300000.0
2005-11-10 20:06:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-11-10 20:07:00,1.6031,1.6034,1.603,1.6034,136300000.0
2005-11-10 20:08:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2005-11-10 20:09:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-11-10 20:10:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-11-10 20:11:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-11-10 20:12:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-10 20:13:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-10 20:14:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-11-10 20:15:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2005-11-10 20:16:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-10 20:17:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-11-10 20:18:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-10 20:19:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-11-10 20:20:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-11-10 20:21:00,1.603,1.6034,1.6029,1.6032,136300000.0
2005-11-10 20:22:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-11-10 20:23:00,1.6029,1.603,1.6026,1.6026,136300000.0
2005-11-10 20:24:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-11-10 20:25:00,1.6026,1.6031,1.6024,1.6026,136300000.0
2005-11-10 20:26:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-11-10 20:27:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-10 20:28:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-10 20:29:00,1.603,1.6032,1.6029,1.6031,136300000.0
2005-11-10 20:30:00,1.603,1.6032,1.6028,1.6032,136300000.0
2005-11-10 20:31:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2005-11-10 20:32:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-11-10 20:33:00,1.6024,1.6029,1.6024,1.6026,136300000.0
2005-11-10 20:34:00,1.6029,1.603,1.6024,1.6024,136300000.0
2005-11-10 20:35:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-10 20:36:00,1.6029,1.6029,1.6024,1.6028,136300000.0
2005-11-10 20:37:00,1.6026,1.6029,1.6024,1.6029,136300000.0
2005-11-10 20:38:00,1.6026,1.603,1.6026,1.6026,136300000.0
2005-11-10 20:39:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-11-10 20:40:00,1.6023,1.603,1.602,1.603,136300000.0
2005-11-10 20:41:00,1.6026,1.6028,1.602,1.602,136300000.0
2005-11-10 20:42:00,1.6023,1.6023,1.602,1.6023,136300000.0
2005-11-10 20:43:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-11-10 20:44:00,1.6023,1.6026,1.6023,1.6023,136300000.0
2005-11-10 20:45:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-11-10 20:46:00,1.602,1.6021,1.6014,1.6017,136300000.0
2005-11-10 20:47:00,1.6019,1.602,1.6014,1.602,136300000.0
2005-11-10 20:48:00,1.6018,1.6021,1.6016,1.6021,136300000.0
2005-11-10 20:49:00,1.6019,1.602,1.6014,1.6019,136300000.0
2005-11-10 20:50:00,1.6017,1.6023,1.6015,1.6023,136300000.0
2005-11-10 20:51:00,1.6024,1.6024,1.6018,1.6019,136300000.0
2005-11-10 20:52:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-10 20:53:00,1.6018,1.6019,1.6016,1.6016,136300000.0
2005-11-10 20:54:00,1.6017,1.6021,1.6016,1.6021,136300000.0
2005-11-10 20:55:00,1.6023,1.6024,1.6019,1.6023,136300000.0
2005-11-10 20:56:00,1.6024,1.6024,1.6017,1.6017,136300000.0
2005-11-10 20:57:00,1.6015,1.602,1.6,1.6011,136300000.0
2005-11-10 20:58:00,1.6013,1.6013,1.6006,1.6008,136300000.0
2005-11-10 20:59:00,1.6006,1.6008,1.5991,1.5994,136300000.0
2005-11-10 21:00:00,1.5995,1.6005,1.5993,1.6002,136300000.0
2005-11-10 21:01:00,1.6004,1.6006,1.5999,1.6005,136300000.0
2005-11-10 21:02:00,1.6008,1.6012,1.5997,1.6,136300000.0
2005-11-10 21:03:00,1.6002,1.6009,1.6002,1.6008,136300000.0
2005-11-10 21:04:00,1.6006,1.6009,1.6002,1.6008,136300000.0
2005-11-10 21:05:00,1.6006,1.6008,1.6004,1.6005,136300000.0
2005-11-10 21:06:00,1.6006,1.6008,1.6004,1.6004,136300000.0
2005-11-10 21:07:00,1.6005,1.6006,1.5997,1.5997,136300000.0
2005-11-10 21:08:00,1.6,1.6,1.5994,1.5997,136300000.0
2005-11-10 21:09:00,1.5999,1.6005,1.5993,1.5994,136300000.0
2005-11-10 21:10:00,1.5993,1.5995,1.5988,1.5995,136300000.0
2005-11-10 21:11:00,1.5997,1.5999,1.599,1.5991,136300000.0
2005-11-10 21:12:00,1.5993,1.5995,1.5987,1.599,136300000.0
2005-11-10 21:13:00,1.5992,1.5996,1.5987,1.5995,136300000.0
2005-11-10 21:14:00,1.5993,1.5996,1.5989,1.5992,136300000.0
2005-11-10 21:15:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-11-10 21:16:00,1.5991,1.5993,1.5987,1.599,136300000.0
2005-11-10 21:17:00,1.5991,1.5991,1.5988,1.599,136300000.0
2005-11-10 21:18:00,1.5991,1.5991,1.5984,1.5984,136300000.0
2005-11-10 21:19:00,1.5991,1.5995,1.5982,1.5983,136300000.0
2005-11-10 21:20:00,1.5985,1.5989,1.5985,1.5985,136300000.0
2005-11-10 21:21:00,1.5987,1.5989,1.5985,1.5988,136300000.0
2005-11-10 21:22:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-11-10 21:23:00,1.5993,1.5999,1.5992,1.5997,136300000.0
2005-11-10 21:24:00,1.5996,1.5999,1.5992,1.5999,136300000.0
2005-11-10 21:25:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-11-10 21:26:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-11-10 21:27:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-11-10 21:28:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-11-10 21:29:00,1.5993,1.5999,1.5993,1.5997,136300000.0
2005-11-10 21:30:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-11-10 21:31:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-11-10 21:32:00,1.5994,1.6,1.5994,1.6,136300000.0
2005-11-10 21:33:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-10 21:34:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-10 21:35:00,1.5999,1.6002,1.5997,1.6,136300000.0
2005-11-10 21:36:00,1.6002,1.6005,1.6,1.6004,136300000.0
2005-11-10 21:37:00,1.6,1.6002,1.6,1.6,136300000.0
2005-11-10 21:38:00,1.6002,1.6004,1.5999,1.6002,136300000.0
2005-11-10 21:39:00,1.6004,1.6008,1.6002,1.6006,136300000.0
2005-11-10 21:40:00,1.6008,1.6008,1.6002,1.6008,136300000.0
2005-11-10 21:41:00,1.6013,1.6014,1.6008,1.6008,136300000.0
2005-11-10 21:42:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-11-10 21:43:00,1.6011,1.6011,1.6005,1.6005,136300000.0
2005-11-10 21:44:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-10 21:45:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-11-10 21:46:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-11-10 21:47:00,1.6006,1.6009,1.6005,1.6006,136300000.0
2005-11-10 21:48:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-11-10 21:49:00,1.6006,1.6009,1.6005,1.6006,136300000.0
2005-11-10 21:50:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-11-10 21:51:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2005-11-10 21:53:00,1.6011,1.6012,1.6008,1.6012,136300000.0
2005-11-10 21:54:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-11-10 21:55:00,1.6012,1.6014,1.6011,1.6013,136300000.0
2005-11-10 21:56:00,1.6014,1.6016,1.6009,1.6013,136300000.0
2005-11-10 21:57:00,1.6014,1.6014,1.6011,1.6012,136300000.0
2005-11-10 21:58:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-11-10 21:59:00,1.6011,1.6012,1.6009,1.6009,136300000.0
2005-11-10 22:00:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-11-10 22:01:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2005-11-10 22:02:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-11-10 22:03:00,1.6012,1.6014,1.6011,1.6012,136300000.0
2005-11-10 22:04:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-11-10 22:05:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2005-11-10 22:06:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-11-10 22:07:00,1.6013,1.6017,1.6013,1.6015,136300000.0
2005-11-10 22:08:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2005-11-10 22:09:00,1.6014,1.6014,1.6009,1.6011,136300000.0
2005-11-10 22:10:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-11-10 22:11:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-11-10 22:12:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-11-10 22:13:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-11-10 22:14:00,1.6012,1.6015,1.6008,1.6015,136300000.0
2005-11-10 22:15:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-11-10 22:16:00,1.6015,1.6018,1.6013,1.6018,136300000.0
2005-11-10 22:17:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-11-10 22:18:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-11-10 22:19:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-11-10 22:20:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-11-10 22:21:00,1.6014,1.6014,1.6011,1.6014,136300000.0
2005-11-10 22:22:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2005-11-10 22:23:00,1.6013,1.6013,1.6006,1.6008,136300000.0
2005-11-10 22:24:00,1.6011,1.6013,1.6009,1.6009,136300000.0
2005-11-10 22:25:00,1.6008,1.6013,1.6008,1.6011,136300000.0
2005-11-10 22:26:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-11-10 22:27:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-11-10 22:29:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-11-10 22:30:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2005-11-10 22:31:00,1.6004,1.6004,1.5999,1.6,136300000.0
2005-11-10 22:32:00,1.5999,1.6,1.5993,1.5993,136300000.0
2005-11-10 22:33:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-11-10 22:34:00,1.5999,1.6004,1.5999,1.6004,136300000.0
2005-11-10 22:35:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-11-10 22:36:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-10 22:37:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-11-10 22:38:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-11-10 22:39:00,1.6005,1.6005,1.6002,1.6005,136300000.0
2005-11-10 22:40:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-11-10 22:42:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-10 22:43:00,1.6005,1.6008,1.6005,1.6005,136300000.0
2005-11-10 22:44:00,1.6004,1.6005,1.6,1.6,136300000.0
2005-11-10 22:45:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-10 22:46:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-11-10 22:47:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-11-10 22:48:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-11-10 22:49:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-11-10 22:50:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-11-10 22:51:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-11-10 22:52:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-10 22:53:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-10 22:54:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-10 22:55:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-11-10 22:56:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-11-10 22:57:00,1.6002,1.6004,1.5999,1.6002,136300000.0
2005-11-10 22:58:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-11-10 22:59:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2005-11-10 23:00:00,1.6004,1.6004,1.5997,1.5997,136300000.0
2005-11-10 23:01:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-11-10 23:03:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-11-10 23:05:00,1.5996,1.6006,1.5996,1.6006,136300000.0
2005-11-10 23:06:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-11-10 23:07:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-11-10 23:08:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-11-10 23:09:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-11-10 23:10:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-10 23:11:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-11-10 23:12:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-11-10 23:13:00,1.5995,1.5997,1.5995,1.5996,136300000.0
2005-11-10 23:14:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-11-10 23:15:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-11-10 23:16:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-10 23:17:00,1.6,1.6,1.5997,1.6,136300000.0
2005-11-10 23:18:00,1.6,1.6,1.5997,1.6,136300000.0
2005-11-10 23:19:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-11-10 23:20:00,1.6001,1.6002,1.6,1.6,136300000.0
2005-11-10 23:21:00,1.6002,1.6002,1.5997,1.5999,136300000.0
2005-11-10 23:22:00,1.5996,1.6002,1.5996,1.5997,136300000.0
2005-11-10 23:23:00,1.5995,1.5999,1.5993,1.5993,136300000.0
2005-11-10 23:24:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-11-10 23:25:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-10 23:26:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-10 23:27:00,1.6,1.6002,1.6,1.6,136300000.0
2005-11-10 23:28:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-11-10 23:29:00,1.6,1.6005,1.6,1.6005,136300000.0
2005-11-10 23:31:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-11-10 23:32:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-11-10 23:33:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-11-10 23:34:00,1.6,1.6004,1.6,1.6,136300000.0
2005-11-10 23:35:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-11-10 23:36:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-11-10 23:37:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-10 23:38:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-11-10 23:39:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2005-11-10 23:40:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-11-10 23:41:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-10 23:42:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-11-10 23:43:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-10 23:44:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-10 23:45:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-11-10 23:46:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-11-10 23:47:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-10 23:48:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-11-10 23:50:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-11-10 23:51:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-10 23:54:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-10 23:55:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-11-10 23:56:00,1.6,1.6005,1.6,1.6002,136300000.0
2005-11-10 23:57:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-11-10 23:58:00,1.6004,1.6008,1.6,1.6008,136300000.0
2005-11-10 23:59:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-11 00:00:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-11-11 00:01:00,1.6006,1.6012,1.6006,1.6012,136300000.0
2005-11-11 00:02:00,1.6013,1.6013,1.6009,1.6009,136300000.0
2005-11-11 00:03:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-11-11 00:05:00,1.6008,1.6013,1.6008,1.6012,136300000.0
2005-11-11 00:06:00,1.6011,1.6012,1.601,1.6012,136300000.0
2005-11-11 00:07:00,1.601,1.6011,1.6008,1.6008,136300000.0
2005-11-11 00:08:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-11-11 00:09:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-11-11 00:10:00,1.6008,1.6009,1.6007,1.6007,136300000.0
2005-11-11 00:11:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-11-11 00:13:00,1.6006,1.6007,1.6006,1.6007,136300000.0
2005-11-11 00:14:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-11-11 00:15:00,1.6007,1.6009,1.6007,1.6007,136300000.0
2005-11-11 00:16:00,1.6006,1.6007,1.6003,1.6004,136300000.0
2005-11-11 00:17:00,1.6005,1.6005,1.6003,1.6004,136300000.0
2005-11-11 00:18:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-11-11 00:20:00,1.6003,1.6006,1.6003,1.6006,136300000.0
2005-11-11 00:21:00,1.6004,1.6008,1.6004,1.6007,136300000.0
2005-11-11 00:22:00,1.6008,1.6008,1.6004,1.6007,136300000.0
2005-11-11 00:23:00,1.6006,1.6008,1.6005,1.6007,136300000.0
2005-11-11 00:24:00,1.6005,1.6007,1.6001,1.6004,136300000.0
2005-11-11 00:25:00,1.6005,1.6005,1.6002,1.6004,136300000.0
2005-11-11 00:26:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-11-11 00:27:00,1.6,1.6002,1.6,1.6001,136300000.0
2005-11-11 00:28:00,1.6002,1.6003,1.6001,1.6001,136300000.0
2005-11-11 00:29:00,1.6,1.6003,1.6,1.6003,136300000.0
2005-11-11 00:30:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-11-11 00:31:00,1.6001,1.6003,1.5999,1.6003,136300000.0
2005-11-11 00:32:00,1.6004,1.6006,1.6002,1.6004,136300000.0
2005-11-11 00:33:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-11-11 00:34:00,1.6003,1.6004,1.6003,1.6004,136300000.0
2005-11-11 00:36:00,1.6006,1.6007,1.6006,1.6007,136300000.0
2005-11-11 00:37:00,1.6006,1.6007,1.6005,1.6005,136300000.0
2005-11-11 00:38:00,1.6004,1.6004,1.6001,1.6002,136300000.0
2005-11-11 00:39:00,1.6001,1.6003,1.6001,1.6002,136300000.0
2005-11-11 00:40:00,1.6003,1.6004,1.6002,1.6002,136300000.0
2005-11-11 00:41:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-11-11 00:42:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-11-11 00:43:00,1.6003,1.6006,1.6003,1.6005,136300000.0
2005-11-11 00:44:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-11-11 00:45:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-11-11 00:46:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-11-11 00:47:00,1.6003,1.6003,1.6002,1.6003,136300000.0
2005-11-11 00:48:00,1.6002,1.6003,1.6001,1.6003,136300000.0
2005-11-11 00:49:00,1.6002,1.6004,1.6001,1.6004,136300000.0
2005-11-11 00:50:00,1.6002,1.6002,1.5996,1.6001,136300000.0
2005-11-11 00:51:00,1.6002,1.6002,1.5997,1.5999,136300000.0
2005-11-11 00:52:00,1.5998,1.5998,1.5994,1.5995,136300000.0
2005-11-11 00:53:00,1.5994,1.5995,1.5991,1.5993,136300000.0
2005-11-11 00:54:00,1.5992,1.5993,1.5987,1.5989,136300000.0
2005-11-11 00:55:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-11-11 00:56:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2005-11-11 00:57:00,1.5984,1.5987,1.5978,1.5983,136300000.0
2005-11-11 00:58:00,1.5983,1.5986,1.5978,1.5978,136300000.0
2005-11-11 00:59:00,1.5979,1.5984,1.5978,1.5983,136300000.0
2005-11-11 01:00:00,1.5985,1.5987,1.5979,1.598,136300000.0
2005-11-11 01:01:00,1.5983,1.5985,1.5982,1.5985,136300000.0
2005-11-11 01:02:00,1.5986,1.5986,1.5983,1.5986,136300000.0
2005-11-11 01:03:00,1.5985,1.5987,1.5983,1.5983,136300000.0
2005-11-11 01:04:00,1.5985,1.5986,1.5984,1.5985,136300000.0
2005-11-11 01:05:00,1.5987,1.5988,1.5979,1.5985,136300000.0
2005-11-11 01:06:00,1.5982,1.5984,1.5979,1.5982,136300000.0
2005-11-11 01:07:00,1.598,1.5982,1.5978,1.598,136300000.0
2005-11-11 01:08:00,1.5974,1.5976,1.5967,1.5971,136300000.0
2005-11-11 01:09:00,1.5973,1.5973,1.5968,1.5971,136300000.0
2005-11-11 01:10:00,1.5972,1.5979,1.5969,1.5979,136300000.0
2005-11-11 01:11:00,1.5978,1.5979,1.597,1.5971,136300000.0
2005-11-11 01:12:00,1.5972,1.5973,1.5967,1.5969,136300000.0
2005-11-11 01:13:00,1.597,1.5972,1.5965,1.5972,136300000.0
2005-11-11 01:14:00,1.5974,1.5974,1.5971,1.5973,136300000.0
2005-11-11 01:15:00,1.5975,1.5976,1.5971,1.5972,136300000.0
2005-11-11 01:16:00,1.5973,1.5973,1.597,1.5973,136300000.0
2005-11-11 01:17:00,1.5973,1.5975,1.5967,1.597,136300000.0
2005-11-11 01:18:00,1.5967,1.5967,1.5964,1.5967,136300000.0
2005-11-11 01:19:00,1.597,1.5972,1.5967,1.597,136300000.0
2005-11-11 01:20:00,1.5971,1.5978,1.597,1.5978,136300000.0
2005-11-11 01:21:00,1.598,1.598,1.5975,1.5978,136300000.0
2005-11-11 01:22:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-11-11 01:23:00,1.5978,1.5978,1.5974,1.5975,136300000.0
2005-11-11 01:24:00,1.5975,1.598,1.5974,1.5975,136300000.0
2005-11-11 01:25:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-11-11 01:26:00,1.5972,1.5975,1.597,1.5973,136300000.0
2005-11-11 01:27:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-11-11 01:28:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-11-11 01:29:00,1.5968,1.5968,1.5965,1.5968,136300000.0
2005-11-11 01:30:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-11-11 01:31:00,1.5966,1.597,1.5965,1.5969,136300000.0
2005-11-11 01:32:00,1.597,1.5975,1.5969,1.597,136300000.0
2005-11-11 01:33:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-11 01:34:00,1.5969,1.5971,1.5968,1.5971,136300000.0
2005-11-11 01:35:00,1.5973,1.5973,1.597,1.5973,136300000.0
2005-11-11 01:36:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-11-11 01:37:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-11-11 01:38:00,1.5973,1.5974,1.5971,1.5974,136300000.0
2005-11-11 01:39:00,1.5972,1.5973,1.5968,1.5969,136300000.0
2005-11-11 01:40:00,1.597,1.5976,1.5969,1.5975,136300000.0
2005-11-11 01:41:00,1.5976,1.5977,1.5973,1.5976,136300000.0
2005-11-11 01:42:00,1.5975,1.5979,1.5974,1.5976,136300000.0
2005-11-11 01:43:00,1.5977,1.5979,1.5974,1.5977,136300000.0
2005-11-11 01:44:00,1.5975,1.5979,1.5975,1.5979,136300000.0
2005-11-11 01:45:00,1.5978,1.5978,1.5977,1.5978,136300000.0
2005-11-11 01:46:00,1.5979,1.5979,1.5975,1.5975,136300000.0
2005-11-11 01:47:00,1.5976,1.5977,1.5971,1.5972,136300000.0
2005-11-11 01:48:00,1.5971,1.5973,1.597,1.5973,136300000.0
2005-11-11 01:49:00,1.5974,1.5977,1.5973,1.5975,136300000.0
2005-11-11 01:50:00,1.5976,1.5977,1.5973,1.5975,136300000.0
2005-11-11 01:51:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-11-11 01:52:00,1.5974,1.5976,1.5973,1.5975,136300000.0
2005-11-11 01:53:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-11-11 01:54:00,1.5974,1.5974,1.5972,1.5974,136300000.0
2005-11-11 01:55:00,1.5972,1.5974,1.597,1.5974,136300000.0
2005-11-11 01:56:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-11-11 01:57:00,1.5974,1.5974,1.5972,1.5974,136300000.0
2005-11-11 01:58:00,1.5973,1.5973,1.597,1.5973,136300000.0
2005-11-11 01:59:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-11-11 02:00:00,1.5971,1.5972,1.5968,1.5971,136300000.0
2005-11-11 02:01:00,1.5972,1.5974,1.597,1.5974,136300000.0
2005-11-11 02:02:00,1.5973,1.5975,1.5968,1.5974,136300000.0
2005-11-11 02:03:00,1.5974,1.5974,1.5971,1.5974,136300000.0
2005-11-11 02:04:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-11-11 02:05:00,1.5973,1.5975,1.5971,1.5974,136300000.0
2005-11-11 02:06:00,1.5973,1.5973,1.597,1.5973,136300000.0
2005-11-11 02:07:00,1.5975,1.5975,1.5971,1.5972,136300000.0
2005-11-11 02:08:00,1.5973,1.5975,1.5971,1.5975,136300000.0
2005-11-11 02:09:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-11-11 02:10:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-11-11 02:11:00,1.5971,1.5973,1.597,1.5972,136300000.0
2005-11-11 02:13:00,1.5973,1.5975,1.5972,1.5975,136300000.0
2005-11-11 02:14:00,1.5975,1.5981,1.5975,1.5978,136300000.0
2005-11-11 02:15:00,1.5976,1.5979,1.5975,1.5976,136300000.0
2005-11-11 02:16:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-11-11 02:17:00,1.5978,1.598,1.5976,1.5978,136300000.0
2005-11-11 02:18:00,1.598,1.5981,1.5977,1.598,136300000.0
2005-11-11 02:19:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-11-11 02:20:00,1.5978,1.5982,1.5977,1.5982,136300000.0
2005-11-11 02:21:00,1.598,1.598,1.598,1.598,136300000.0
2005-11-11 02:22:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-11-11 02:23:00,1.5982,1.5982,1.598,1.5982,136300000.0
2005-11-11 02:24:00,1.598,1.5981,1.598,1.598,136300000.0
2005-11-11 02:25:00,1.598,1.598,1.5979,1.598,136300000.0
2005-11-11 02:26:00,1.598,1.5981,1.5979,1.5981,136300000.0
2005-11-11 02:27:00,1.598,1.598,1.5979,1.598,136300000.0
2005-11-11 02:30:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 02:31:00,1.598,1.5983,1.598,1.5983,136300000.0
2005-11-11 02:32:00,1.5982,1.5983,1.5979,1.5982,136300000.0
2005-11-11 02:33:00,1.598,1.5982,1.5978,1.5978,136300000.0
2005-11-11 02:34:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 02:35:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-11 02:36:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-11-11 02:37:00,1.598,1.5982,1.5979,1.598,136300000.0
2005-11-11 02:38:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-11-11 02:39:00,1.598,1.598,1.5974,1.5975,136300000.0
2005-11-11 02:40:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-11-11 02:41:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-11-11 02:42:00,1.5975,1.5977,1.5974,1.5975,136300000.0
2005-11-11 02:43:00,1.5975,1.5979,1.5973,1.5979,136300000.0
2005-11-11 02:44:00,1.598,1.5982,1.5977,1.5977,136300000.0
2005-11-11 02:45:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-11-11 02:46:00,1.5978,1.5982,1.5978,1.5982,136300000.0
2005-11-11 02:47:00,1.5983,1.5983,1.5979,1.598,136300000.0
2005-11-11 02:48:00,1.598,1.5981,1.5978,1.5981,136300000.0
2005-11-11 02:49:00,1.598,1.5982,1.598,1.598,136300000.0
2005-11-11 02:50:00,1.5981,1.5981,1.5977,1.598,136300000.0
2005-11-11 02:51:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-11-11 02:52:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-11-11 02:53:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-11-11 02:54:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-11 02:55:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-11-11 02:56:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-11-11 02:57:00,1.598,1.598,1.5979,1.598,136300000.0
2005-11-11 02:58:00,1.5978,1.598,1.5977,1.5977,136300000.0
2005-11-11 02:59:00,1.598,1.598,1.5977,1.598,136300000.0
2005-11-11 03:00:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-11-11 03:01:00,1.598,1.598,1.5978,1.598,136300000.0
2005-11-11 03:02:00,1.598,1.5981,1.5977,1.5978,136300000.0
2005-11-11 03:03:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-11-11 03:04:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-11-11 03:05:00,1.5977,1.5978,1.5973,1.5974,136300000.0
2005-11-11 03:06:00,1.5972,1.5972,1.5968,1.597,136300000.0
2005-11-11 03:07:00,1.5969,1.5971,1.5967,1.5971,136300000.0
2005-11-11 03:08:00,1.5969,1.5969,1.5963,1.5964,136300000.0
2005-11-11 03:09:00,1.5961,1.5964,1.5958,1.5964,136300000.0
2005-11-11 03:10:00,1.5963,1.5967,1.596,1.5967,136300000.0
2005-11-11 03:11:00,1.5965,1.5965,1.5961,1.5964,136300000.0
2005-11-11 03:12:00,1.5965,1.5965,1.5962,1.5965,136300000.0
2005-11-11 03:13:00,1.5965,1.5965,1.5962,1.5965,136300000.0
2005-11-11 03:14:00,1.5965,1.5966,1.5962,1.5966,136300000.0
2005-11-11 03:15:00,1.5965,1.5967,1.5964,1.5966,136300000.0
2005-11-11 03:16:00,1.5967,1.5967,1.5964,1.5967,136300000.0
2005-11-11 03:17:00,1.5967,1.5967,1.5962,1.5963,136300000.0
2005-11-11 03:18:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-11-11 03:19:00,1.5967,1.5967,1.5964,1.5966,136300000.0
2005-11-11 03:20:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-11-11 03:21:00,1.5964,1.5967,1.5963,1.5967,136300000.0
2005-11-11 03:22:00,1.5967,1.5967,1.5965,1.5967,136300000.0
2005-11-11 03:23:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-11-11 03:24:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-11-11 03:25:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-11-11 03:26:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-11-11 03:27:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-11-11 03:28:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-11-11 03:29:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-11-11 03:30:00,1.5964,1.5968,1.5963,1.5967,136300000.0
2005-11-11 03:31:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-11-11 03:32:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-11-11 03:33:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-11-11 03:34:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-11-11 03:35:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-11-11 03:36:00,1.5961,1.5964,1.5958,1.5961,136300000.0
2005-11-11 03:37:00,1.5959,1.5963,1.5957,1.5959,136300000.0
2005-11-11 03:38:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-11-11 03:39:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-11-11 03:40:00,1.5961,1.5963,1.5959,1.5961,136300000.0
2005-11-11 03:41:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-11-11 03:42:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-11-11 03:43:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-11-11 03:44:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-11-11 03:45:00,1.5963,1.5963,1.5958,1.5959,136300000.0
2005-11-11 03:46:00,1.5959,1.5959,1.5954,1.5955,136300000.0
2005-11-11 03:47:00,1.5955,1.5956,1.5952,1.5955,136300000.0
2005-11-11 03:48:00,1.5954,1.5956,1.5953,1.5955,136300000.0
2005-11-11 03:49:00,1.5956,1.5956,1.5952,1.5954,136300000.0
2005-11-11 03:50:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-11-11 03:51:00,1.5955,1.5958,1.5953,1.5957,136300000.0
2005-11-11 03:52:00,1.5956,1.5957,1.5951,1.5955,136300000.0
2005-11-11 03:53:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-11-11 03:54:00,1.5954,1.5955,1.5953,1.5955,136300000.0
2005-11-11 03:55:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-11-11 03:56:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-11-11 03:57:00,1.5955,1.5956,1.5953,1.5956,136300000.0
2005-11-11 03:58:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-11 03:59:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-11-11 04:00:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-11-11 04:01:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-11-11 04:02:00,1.5955,1.5957,1.5954,1.5957,136300000.0
2005-11-11 04:03:00,1.5956,1.5957,1.5954,1.5957,136300000.0
2005-11-11 04:04:00,1.5956,1.5957,1.5952,1.5954,136300000.0
2005-11-11 04:05:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-11-11 04:06:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-11-11 04:07:00,1.5952,1.5954,1.595,1.5951,136300000.0
2005-11-11 04:08:00,1.5952,1.5952,1.595,1.5952,136300000.0
2005-11-11 04:09:00,1.5953,1.5953,1.5951,1.5953,136300000.0
2005-11-11 04:10:00,1.5952,1.5952,1.595,1.5951,136300000.0
2005-11-11 04:11:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-11-11 04:12:00,1.5947,1.5949,1.5943,1.5944,136300000.0
2005-11-11 04:13:00,1.5946,1.5948,1.5945,1.5948,136300000.0
2005-11-11 04:14:00,1.5949,1.5949,1.5945,1.5948,136300000.0
2005-11-11 04:15:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-11-11 04:16:00,1.5949,1.5951,1.5947,1.5949,136300000.0
2005-11-11 04:17:00,1.5949,1.5949,1.5945,1.5946,136300000.0
2005-11-11 04:18:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-11-11 04:19:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-11-11 04:20:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-11 04:21:00,1.5949,1.5951,1.5946,1.5949,136300000.0
2005-11-11 04:22:00,1.595,1.595,1.5947,1.5948,136300000.0
2005-11-11 04:23:00,1.5949,1.5949,1.5948,1.5949,136300000.0
2005-11-11 04:24:00,1.595,1.595,1.5946,1.5949,136300000.0
2005-11-11 04:26:00,1.5948,1.5949,1.5946,1.5947,136300000.0
2005-11-11 04:27:00,1.5949,1.5949,1.5948,1.5949,136300000.0
2005-11-11 04:28:00,1.5948,1.5948,1.5946,1.5948,136300000.0
2005-11-11 04:29:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-11-11 04:30:00,1.5946,1.5949,1.5945,1.5949,136300000.0
2005-11-11 04:31:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-11-11 04:32:00,1.5948,1.5948,1.5945,1.5947,136300000.0
2005-11-11 04:33:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-11-11 04:34:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-11-11 04:35:00,1.595,1.595,1.5948,1.595,136300000.0
2005-11-11 04:36:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-11-11 04:37:00,1.5948,1.5949,1.5947,1.5949,136300000.0
2005-11-11 04:38:00,1.5948,1.595,1.5946,1.5947,136300000.0
2005-11-11 04:39:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-11-11 04:40:00,1.5947,1.5948,1.5945,1.5948,136300000.0
2005-11-11 04:41:00,1.5948,1.5948,1.5946,1.5948,136300000.0
2005-11-11 04:42:00,1.5948,1.5948,1.5946,1.5947,136300000.0
2005-11-11 04:43:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-11-11 04:44:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-11-11 04:45:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-11-11 04:46:00,1.5949,1.595,1.5947,1.595,136300000.0
2005-11-11 04:47:00,1.5951,1.5951,1.5949,1.595,136300000.0
2005-11-11 04:49:00,1.5949,1.5951,1.5948,1.595,136300000.0
2005-11-11 04:50:00,1.5951,1.5951,1.595,1.5951,136300000.0
2005-11-11 04:51:00,1.5954,1.5955,1.5953,1.5955,136300000.0
2005-11-11 04:52:00,1.5954,1.5955,1.5953,1.5955,136300000.0
2005-11-11 04:53:00,1.5956,1.5956,1.5953,1.5955,136300000.0
2005-11-11 04:54:00,1.5955,1.5956,1.5953,1.5955,136300000.0
2005-11-11 04:55:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-11-11 04:56:00,1.5955,1.5956,1.5953,1.5955,136300000.0
2005-11-11 04:57:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-11 04:58:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-11-11 04:59:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-11 05:00:00,1.5954,1.5954,1.595,1.5952,136300000.0
2005-11-11 05:01:00,1.5953,1.5953,1.595,1.5953,136300000.0
2005-11-11 05:02:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-11-11 05:03:00,1.5954,1.5955,1.5951,1.5953,136300000.0
2005-11-11 05:04:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-11-11 05:05:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-11-11 05:06:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-11-11 05:07:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-11 05:08:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-11-11 05:09:00,1.5955,1.5955,1.5953,1.5955,136300000.0
2005-11-11 05:10:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-11-11 05:11:00,1.5955,1.5956,1.5952,1.5955,136300000.0
2005-11-11 05:12:00,1.5954,1.5957,1.5953,1.5956,136300000.0
2005-11-11 05:13:00,1.5957,1.5958,1.5955,1.5955,136300000.0
2005-11-11 05:14:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-11-11 05:15:00,1.5955,1.5956,1.5953,1.5955,136300000.0
2005-11-11 05:16:00,1.5956,1.5958,1.5954,1.5955,136300000.0
2005-11-11 05:17:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-11-11 05:18:00,1.5956,1.5957,1.5953,1.5954,136300000.0
2005-11-11 05:20:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-11 05:21:00,1.5955,1.5955,1.5953,1.5955,136300000.0
2005-11-11 05:22:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-11 05:23:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-11 05:24:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-11-11 05:25:00,1.5957,1.5957,1.5954,1.5956,136300000.0
2005-11-11 05:27:00,1.5958,1.5958,1.5956,1.5957,136300000.0
2005-11-11 05:28:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-11-11 05:31:00,1.5959,1.596,1.5956,1.5956,136300000.0
2005-11-11 05:32:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-11-11 05:33:00,1.5958,1.5958,1.5956,1.5957,136300000.0
2005-11-11 05:34:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-11 05:35:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-11 05:36:00,1.5959,1.5962,1.5959,1.5961,136300000.0
2005-11-11 05:37:00,1.5961,1.5962,1.5958,1.5959,136300000.0
2005-11-11 05:38:00,1.596,1.596,1.5959,1.596,136300000.0
2005-11-11 05:40:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-11 05:41:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-11 05:42:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-11-11 05:43:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-11-11 05:44:00,1.596,1.596,1.5959,1.596,136300000.0
2005-11-11 05:47:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-11-11 05:48:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-11-11 05:49:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-11-11 05:50:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-11-11 05:51:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-11-11 05:52:00,1.5961,1.5965,1.596,1.5965,136300000.0
2005-11-11 05:53:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-11-11 05:54:00,1.5963,1.5965,1.5962,1.5965,136300000.0
2005-11-11 05:55:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-11-11 05:56:00,1.5967,1.5967,1.5964,1.5967,136300000.0
2005-11-11 05:57:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-11-11 05:58:00,1.5964,1.5965,1.5962,1.5965,136300000.0
2005-11-11 05:59:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-11-11 06:00:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-11-11 06:01:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-11-11 06:02:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-11-11 06:03:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-11-11 06:04:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-11-11 06:05:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-11-11 06:06:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-11-11 06:08:00,1.5962,1.5962,1.5958,1.5961,136300000.0
2005-11-11 06:09:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-11-11 06:10:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-11-11 06:11:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-11-11 06:12:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-11-11 06:13:00,1.596,1.596,1.5956,1.5959,136300000.0
2005-11-11 06:14:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-11-11 06:15:00,1.5961,1.5962,1.5954,1.5955,136300000.0
2005-11-11 06:16:00,1.5955,1.5955,1.5952,1.5955,136300000.0
2005-11-11 06:17:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-11-11 06:18:00,1.5955,1.5956,1.5951,1.5955,136300000.0
2005-11-11 06:19:00,1.5953,1.5956,1.5952,1.5954,136300000.0
2005-11-11 06:20:00,1.5953,1.5955,1.595,1.5955,136300000.0
2005-11-11 06:21:00,1.5954,1.5954,1.5948,1.5954,136300000.0
2005-11-11 06:22:00,1.5955,1.5956,1.5953,1.5955,136300000.0
2005-11-11 06:23:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-11 06:24:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-11-11 06:25:00,1.5956,1.5959,1.5955,1.5955,136300000.0
2005-11-11 06:26:00,1.5957,1.5958,1.5955,1.5955,136300000.0
2005-11-11 06:27:00,1.5956,1.5957,1.5952,1.5953,136300000.0
2005-11-11 06:28:00,1.5954,1.5955,1.5953,1.5955,136300000.0
2005-11-11 06:29:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-11-11 06:30:00,1.5955,1.5955,1.5951,1.5953,136300000.0
2005-11-11 06:33:00,1.5954,1.5954,1.595,1.5951,136300000.0
2005-11-11 06:34:00,1.595,1.5951,1.5948,1.5951,136300000.0
2005-11-11 06:35:00,1.595,1.595,1.5949,1.595,136300000.0
2005-11-11 06:36:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-11-11 06:37:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-11-11 06:38:00,1.5951,1.5953,1.5947,1.5948,136300000.0
2005-11-11 06:39:00,1.595,1.5952,1.5949,1.5951,136300000.0
2005-11-11 06:40:00,1.595,1.595,1.5949,1.595,136300000.0
2005-11-11 06:42:00,1.595,1.5951,1.5948,1.595,136300000.0
2005-11-11 06:43:00,1.5952,1.5952,1.5948,1.595,136300000.0
2005-11-11 06:44:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-11-11 06:45:00,1.5951,1.5951,1.5949,1.595,136300000.0
2005-11-11 06:46:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-11-11 06:47:00,1.5949,1.5949,1.5948,1.5949,136300000.0
2005-11-11 06:48:00,1.5952,1.5953,1.5945,1.5946,136300000.0
2005-11-11 06:49:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-11-11 06:50:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-11-11 06:51:00,1.5946,1.5946,1.5943,1.5946,136300000.0
2005-11-11 06:52:00,1.5947,1.5947,1.5943,1.5947,136300000.0
2005-11-11 06:53:00,1.5946,1.595,1.5945,1.5949,136300000.0
2005-11-11 06:54:00,1.5951,1.5951,1.5948,1.595,136300000.0
2005-11-11 06:55:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-11-11 06:56:00,1.595,1.595,1.5948,1.5949,136300000.0
2005-11-11 06:57:00,1.5949,1.5949,1.5945,1.5947,136300000.0
2005-11-11 06:58:00,1.5946,1.5946,1.5943,1.5944,136300000.0
2005-11-11 06:59:00,1.5944,1.5945,1.5942,1.5942,136300000.0
2005-11-11 07:00:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-11-11 07:01:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-11-11 07:02:00,1.5942,1.5943,1.5939,1.594,136300000.0
2005-11-11 07:03:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-11-11 07:04:00,1.5941,1.5941,1.5937,1.5938,136300000.0
2005-11-11 07:05:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-11-11 07:06:00,1.5935,1.5937,1.593,1.5932,136300000.0
2005-11-11 07:07:00,1.5931,1.5934,1.5929,1.5931,136300000.0
2005-11-11 07:08:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-11-11 07:09:00,1.593,1.593,1.5928,1.593,136300000.0
2005-11-11 07:10:00,1.5927,1.5927,1.5926,1.5927,136300000.0
2005-11-11 07:11:00,1.5931,1.5932,1.5927,1.5931,136300000.0
2005-11-11 07:12:00,1.5932,1.5939,1.5931,1.5937,136300000.0
2005-11-11 07:13:00,1.5938,1.5938,1.5932,1.5935,136300000.0
2005-11-11 07:14:00,1.5935,1.5939,1.5934,1.5936,136300000.0
2005-11-11 07:15:00,1.5935,1.594,1.5935,1.594,136300000.0
2005-11-11 07:16:00,1.594,1.5943,1.5939,1.5942,136300000.0
2005-11-11 07:17:00,1.5942,1.5943,1.5941,1.5942,136300000.0
2005-11-11 07:18:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-11-11 07:19:00,1.594,1.5942,1.5936,1.5942,136300000.0
2005-11-11 07:20:00,1.5943,1.5943,1.5941,1.5942,136300000.0
2005-11-11 07:21:00,1.5942,1.5945,1.5937,1.594,136300000.0
2005-11-11 07:22:00,1.5942,1.5945,1.594,1.5945,136300000.0
2005-11-11 07:23:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-11-11 07:24:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-11-11 07:25:00,1.5947,1.5948,1.5945,1.5946,136300000.0
2005-11-11 07:26:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-11 07:27:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-11-11 07:28:00,1.5948,1.5948,1.5945,1.5947,136300000.0
2005-11-11 07:29:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-11-11 07:30:00,1.594,1.5943,1.5937,1.5943,136300000.0
2005-11-11 07:31:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-11-11 07:32:00,1.5944,1.5952,1.5943,1.5949,136300000.0
2005-11-11 07:33:00,1.5948,1.595,1.5947,1.5948,136300000.0
2005-11-11 07:34:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-11 07:37:00,1.5949,1.5951,1.5948,1.5949,136300000.0
2005-11-11 07:38:00,1.5952,1.5952,1.5947,1.5951,136300000.0
2005-11-11 07:39:00,1.5948,1.5948,1.5946,1.5948,136300000.0
2005-11-11 07:40:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-11-11 07:41:00,1.5947,1.5949,1.5946,1.5948,136300000.0
2005-11-11 07:42:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-11-11 07:43:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-11-11 07:44:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-11-11 07:45:00,1.5949,1.5952,1.5948,1.5952,136300000.0
2005-11-11 07:46:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-11-11 07:47:00,1.5951,1.5951,1.5949,1.595,136300000.0
2005-11-11 07:48:00,1.5951,1.5953,1.595,1.5952,136300000.0
2005-11-11 07:49:00,1.5953,1.5954,1.595,1.5951,136300000.0
2005-11-11 07:50:00,1.595,1.5952,1.5949,1.5952,136300000.0
2005-11-11 07:51:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-11-11 07:52:00,1.5951,1.5952,1.5948,1.5952,136300000.0
2005-11-11 07:53:00,1.5951,1.5954,1.595,1.5952,136300000.0
2005-11-11 07:54:00,1.5952,1.5952,1.595,1.5951,136300000.0
2005-11-11 07:55:00,1.5946,1.5948,1.5943,1.5948,136300000.0
2005-11-11 07:56:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-11-11 07:57:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-11-11 07:58:00,1.5946,1.5948,1.5945,1.5948,136300000.0
2005-11-11 07:59:00,1.5949,1.5952,1.5947,1.5951,136300000.0
2005-11-11 08:00:00,1.5952,1.5953,1.5947,1.5951,136300000.0
2005-11-11 08:01:00,1.5949,1.5953,1.5948,1.5951,136300000.0
2005-11-11 08:02:00,1.595,1.5955,1.5949,1.5954,136300000.0
2005-11-11 08:03:00,1.5955,1.5955,1.5952,1.5955,136300000.0
2005-11-11 08:04:00,1.5955,1.5957,1.5952,1.5954,136300000.0
2005-11-11 08:05:00,1.5955,1.5962,1.5955,1.5962,136300000.0
2005-11-11 08:06:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-11-11 08:07:00,1.5963,1.5963,1.5959,1.5961,136300000.0
2005-11-11 08:08:00,1.5959,1.596,1.5957,1.5959,136300000.0
2005-11-11 08:09:00,1.5961,1.5961,1.5958,1.5961,136300000.0
2005-11-11 08:10:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-11-11 08:11:00,1.5959,1.5961,1.5957,1.5959,136300000.0
2005-11-11 08:12:00,1.5957,1.5959,1.5956,1.5956,136300000.0
2005-11-11 08:13:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-11-11 08:14:00,1.5959,1.596,1.5956,1.5956,136300000.0
2005-11-11 08:15:00,1.5955,1.596,1.5955,1.596,136300000.0
2005-11-11 08:21:00,1.5954,1.5957,1.5953,1.5957,136300000.0
2005-11-11 08:22:00,1.5959,1.596,1.5956,1.5956,136300000.0
2005-11-11 08:23:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-11-11 08:24:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-11-11 08:25:00,1.5961,1.5962,1.5958,1.5959,136300000.0
2005-11-11 08:26:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-11-11 08:27:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-11-11 08:28:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-11-11 08:29:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-11 08:30:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-11-11 08:31:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-11-11 08:32:00,1.5957,1.5963,1.5954,1.596,136300000.0
2005-11-11 08:33:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-11 08:34:00,1.5961,1.5962,1.5958,1.5962,136300000.0
2005-11-11 08:35:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-11-11 08:36:00,1.5958,1.5959,1.5953,1.5954,136300000.0
2005-11-11 08:37:00,1.5955,1.596,1.5955,1.596,136300000.0
2005-11-11 08:38:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-11-11 08:39:00,1.5956,1.5958,1.5954,1.5957,136300000.0
2005-11-11 08:40:00,1.5958,1.5962,1.5956,1.5957,136300000.0
2005-11-11 08:41:00,1.5958,1.5966,1.5957,1.5965,136300000.0
2005-11-11 08:42:00,1.5964,1.5964,1.5958,1.596,136300000.0
2005-11-11 08:43:00,1.5961,1.5961,1.5954,1.5954,136300000.0
2005-11-11 08:44:00,1.5955,1.5957,1.5955,1.5955,136300000.0
2005-11-11 08:45:00,1.5956,1.596,1.5956,1.5959,136300000.0
2005-11-11 08:46:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-11-11 08:47:00,1.5958,1.5963,1.5956,1.596,136300000.0
2005-11-11 08:48:00,1.5959,1.5959,1.5956,1.5958,136300000.0
2005-11-11 08:49:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-11-11 08:50:00,1.5958,1.596,1.5956,1.5958,136300000.0
2005-11-11 08:51:00,1.596,1.596,1.5955,1.5956,136300000.0
2005-11-11 08:52:00,1.5955,1.5963,1.5955,1.5963,136300000.0
2005-11-11 08:53:00,1.5961,1.5968,1.5961,1.5967,136300000.0
2005-11-11 08:54:00,1.5968,1.597,1.5965,1.5968,136300000.0
2005-11-11 08:55:00,1.5969,1.5975,1.5969,1.5972,136300000.0
2005-11-11 08:56:00,1.5971,1.5972,1.5968,1.5969,136300000.0
2005-11-11 08:57:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-11-11 08:58:00,1.597,1.5977,1.597,1.5973,136300000.0
2005-11-11 08:59:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-11 09:00:00,1.5975,1.5978,1.5975,1.5977,136300000.0
2005-11-11 09:01:00,1.5975,1.5975,1.5967,1.5968,136300000.0
2005-11-11 09:03:00,1.5967,1.5975,1.5965,1.5975,136300000.0
2005-11-11 09:04:00,1.5974,1.5975,1.5971,1.5974,136300000.0
2005-11-11 09:05:00,1.5975,1.5977,1.5974,1.5974,136300000.0
2005-11-11 09:06:00,1.5975,1.5976,1.5972,1.5974,136300000.0
2005-11-11 09:07:00,1.5975,1.5977,1.5971,1.5972,136300000.0
2005-11-11 09:08:00,1.5971,1.5971,1.5966,1.5967,136300000.0
2005-11-11 09:09:00,1.5968,1.5973,1.5967,1.5971,136300000.0
2005-11-11 09:10:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-11-11 09:11:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-11-11 09:12:00,1.5971,1.5975,1.597,1.5975,136300000.0
2005-11-11 09:13:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-11-11 09:14:00,1.5972,1.5975,1.5971,1.5971,136300000.0
2005-11-11 09:15:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-11-11 09:16:00,1.5973,1.5974,1.5969,1.5973,136300000.0
2005-11-11 09:17:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-11-11 09:18:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-11-11 09:19:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-11-11 09:20:00,1.5974,1.5976,1.5973,1.5974,136300000.0
2005-11-11 09:21:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-11-11 09:22:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-11-11 09:23:00,1.5975,1.5975,1.5971,1.5971,136300000.0
2005-11-11 09:24:00,1.5972,1.5973,1.5966,1.5971,136300000.0
2005-11-11 09:25:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-11-11 09:26:00,1.597,1.5972,1.597,1.5972,136300000.0
2005-11-11 09:27:00,1.5971,1.5975,1.5971,1.5975,136300000.0
2005-11-11 09:28:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-11-11 09:29:00,1.5976,1.5978,1.5975,1.5978,136300000.0
2005-11-11 09:30:00,1.5977,1.5978,1.5975,1.5978,136300000.0
2005-11-11 09:31:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-11-11 09:32:00,1.5976,1.5979,1.5976,1.5977,136300000.0
2005-11-11 09:33:00,1.5976,1.598,1.5976,1.598,136300000.0
2005-11-11 09:34:00,1.5978,1.598,1.5976,1.5976,136300000.0
2005-11-11 09:35:00,1.5975,1.5979,1.5975,1.5978,136300000.0
2005-11-11 09:36:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-11-11 09:37:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2005-11-11 09:38:00,1.5977,1.5981,1.5977,1.598,136300000.0
2005-11-11 09:39:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-11-11 09:40:00,1.5982,1.5986,1.5982,1.5983,136300000.0
2005-11-11 09:41:00,1.5987,1.5987,1.5984,1.5987,136300000.0
2005-11-11 09:42:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-11-11 09:43:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-11-11 09:44:00,1.5981,1.5985,1.5981,1.5985,136300000.0
2005-11-11 09:45:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-11-11 09:46:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-11-11 09:47:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-11-11 09:48:00,1.5985,1.599,1.5984,1.599,136300000.0
2005-11-11 09:49:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-11-11 09:50:00,1.5984,1.5986,1.5983,1.5984,136300000.0
2005-11-11 09:51:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-11-11 09:52:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-11-11 09:53:00,1.5976,1.5978,1.5972,1.5972,136300000.0
2005-11-11 09:54:00,1.5973,1.5986,1.5973,1.5979,136300000.0
2005-11-11 09:55:00,1.5978,1.5993,1.5978,1.5991,136300000.0
2005-11-11 09:56:00,1.599,1.5996,1.599,1.5992,136300000.0
2005-11-11 09:57:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-11-11 09:59:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-11-11 10:00:00,1.5992,1.5997,1.5992,1.5996,136300000.0
2005-11-11 10:01:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-11-11 10:02:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-11-11 10:03:00,1.5995,1.5996,1.5992,1.5992,136300000.0
2005-11-11 10:04:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-11 10:05:00,1.5994,1.6001,1.5994,1.5994,136300000.0
2005-11-11 10:06:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-11-11 10:07:00,1.5995,1.5995,1.5992,1.5995,136300000.0
2005-11-11 10:08:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-11-11 10:09:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-11-11 10:10:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-11-11 10:11:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-11-11 10:12:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-11-11 10:13:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-11-11 10:14:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-11-11 10:15:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-11-11 10:16:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-11-11 10:17:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-11-11 10:19:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-11 10:20:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-11-11 10:21:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-11-11 10:22:00,1.5995,1.5996,1.5993,1.5995,136300000.0
2005-11-11 10:23:00,1.5994,1.6001,1.5992,1.6001,136300000.0
2005-11-11 10:24:00,1.5999,1.6001,1.5997,1.6,136300000.0
2005-11-11 10:25:00,1.6001,1.6003,1.5999,1.6,136300000.0
2005-11-11 10:26:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-11-11 10:27:00,1.5999,1.6003,1.5997,1.6003,136300000.0
2005-11-11 10:28:00,1.6002,1.6003,1.5995,1.5996,136300000.0
2005-11-11 10:29:00,1.5997,1.6001,1.5994,1.5996,136300000.0
2005-11-11 10:30:00,1.5995,1.5996,1.5991,1.5995,136300000.0
2005-11-11 10:31:00,1.5996,1.5997,1.5994,1.5997,136300000.0
2005-11-11 10:32:00,1.5996,1.6,1.5996,1.5997,136300000.0
2005-11-11 10:33:00,1.5998,1.6,1.5995,1.5997,136300000.0
2005-11-11 10:34:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-11-11 10:35:00,1.6003,1.6006,1.6001,1.6006,136300000.0
2005-11-11 10:36:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-11-11 10:37:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-11-11 10:38:00,1.5999,1.6004,1.5998,1.6,136300000.0
2005-11-11 10:39:00,1.5998,1.6001,1.5992,1.5996,136300000.0
2005-11-11 10:40:00,1.5994,1.5996,1.5993,1.5996,136300000.0
2005-11-11 10:41:00,1.5997,1.5997,1.5992,1.5993,136300000.0
2005-11-11 10:42:00,1.5994,1.5998,1.5993,1.5994,136300000.0
2005-11-11 10:43:00,1.5995,1.5998,1.5994,1.5994,136300000.0
2005-11-11 10:44:00,1.5995,1.5997,1.5987,1.5991,136300000.0
2005-11-11 10:45:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-11-11 10:46:00,1.5992,1.5993,1.599,1.5991,136300000.0
2005-11-11 10:47:00,1.5992,1.5997,1.5992,1.5997,136300000.0
2005-11-11 10:48:00,1.5995,1.5995,1.5988,1.5992,136300000.0
2005-11-11 10:49:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-11-11 10:50:00,1.5993,1.5999,1.5989,1.599,136300000.0
2005-11-11 10:51:00,1.5988,1.5997,1.5988,1.5995,136300000.0
2005-11-11 10:52:00,1.5996,1.6,1.5994,1.5996,136300000.0
2005-11-11 10:53:00,1.5995,1.5997,1.5993,1.5996,136300000.0
2005-11-11 10:54:00,1.5995,1.5998,1.5993,1.5998,136300000.0
2005-11-11 10:55:00,1.5997,1.5998,1.5995,1.5995,136300000.0
2005-11-11 10:56:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-11-11 10:57:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-11-11 10:58:00,1.5996,1.5998,1.5996,1.5998,136300000.0
2005-11-11 10:59:00,1.5997,1.5998,1.5996,1.5997,136300000.0
2005-11-11 11:00:00,1.5995,1.5995,1.5991,1.5992,136300000.0
2005-11-11 11:01:00,1.5993,1.5994,1.5989,1.5989,136300000.0
2005-11-11 11:02:00,1.5991,1.5994,1.599,1.5993,136300000.0
2005-11-11 11:03:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-11-11 11:04:00,1.5994,1.5994,1.5986,1.5988,136300000.0
2005-11-11 11:05:00,1.5989,1.5989,1.5986,1.5987,136300000.0
2005-11-11 11:06:00,1.5989,1.5989,1.5986,1.5986,136300000.0
2005-11-11 11:07:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-11-11 11:09:00,1.5988,1.5989,1.5986,1.5986,136300000.0
2005-11-11 11:10:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-11-11 11:11:00,1.5984,1.5986,1.5984,1.5985,136300000.0
2005-11-11 11:12:00,1.5983,1.5986,1.5982,1.5983,136300000.0
2005-11-11 11:13:00,1.5982,1.5984,1.5982,1.5982,136300000.0
2005-11-11 11:14:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-11-11 11:15:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-11-11 11:16:00,1.5982,1.5983,1.5981,1.5983,136300000.0
2005-11-11 11:17:00,1.5984,1.5984,1.5981,1.5982,136300000.0
2005-11-11 11:18:00,1.5981,1.5985,1.5979,1.5984,136300000.0
2005-11-11 11:19:00,1.5983,1.5985,1.5982,1.5984,136300000.0
2005-11-11 11:20:00,1.5983,1.5992,1.5983,1.5984,136300000.0
2005-11-11 11:21:00,1.5983,1.5991,1.5982,1.5989,136300000.0
2005-11-11 11:22:00,1.5988,1.5989,1.5983,1.5988,136300000.0
2005-11-11 11:23:00,1.5989,1.5992,1.5986,1.5987,136300000.0
2005-11-11 11:24:00,1.5986,1.5987,1.5983,1.5986,136300000.0
2005-11-11 11:25:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-11-11 11:26:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2005-11-11 11:27:00,1.5985,1.5986,1.5984,1.5986,136300000.0
2005-11-11 11:28:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-11-11 11:29:00,1.5987,1.599,1.5987,1.5987,136300000.0
2005-11-11 11:30:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-11-11 11:32:00,1.5988,1.5992,1.5988,1.5988,136300000.0
2005-11-11 11:33:00,1.5987,1.5991,1.5986,1.5989,136300000.0
2005-11-11 11:34:00,1.599,1.5991,1.5987,1.5987,136300000.0
2005-11-11 11:35:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-11-11 11:36:00,1.599,1.599,1.5986,1.5986,136300000.0
2005-11-11 11:37:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-11-11 11:38:00,1.5986,1.5989,1.5985,1.5988,136300000.0
2005-11-11 11:39:00,1.5987,1.5989,1.5984,1.5988,136300000.0
2005-11-11 11:40:00,1.5989,1.599,1.5983,1.5988,136300000.0
2005-11-11 11:41:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-11-11 11:42:00,1.5987,1.5989,1.5984,1.5984,136300000.0
2005-11-11 11:43:00,1.5987,1.5988,1.5987,1.5987,136300000.0
2005-11-11 11:44:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-11-11 11:45:00,1.5986,1.5989,1.5986,1.5989,136300000.0
2005-11-11 11:46:00,1.5989,1.599,1.5987,1.5989,136300000.0
2005-11-11 11:47:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-11 11:48:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-11-11 11:49:00,1.599,1.5991,1.5988,1.5991,136300000.0
2005-11-11 11:50:00,1.5995,1.5996,1.599,1.5992,136300000.0
2005-11-11 11:51:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-11-11 11:52:00,1.5992,1.5994,1.599,1.5993,136300000.0
2005-11-11 11:53:00,1.5994,1.5994,1.599,1.5992,136300000.0
2005-11-11 11:54:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-11-11 11:55:00,1.5992,1.5993,1.599,1.5991,136300000.0
2005-11-11 11:56:00,1.599,1.5992,1.5989,1.5991,136300000.0
2005-11-11 11:57:00,1.5989,1.5992,1.5989,1.5991,136300000.0
2005-11-11 11:58:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-11-11 11:59:00,1.5989,1.599,1.5986,1.5987,136300000.0
2005-11-11 12:00:00,1.5986,1.5989,1.5986,1.5989,136300000.0
2005-11-11 12:01:00,1.5988,1.5988,1.5986,1.5988,136300000.0
2005-11-11 12:02:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2005-11-11 12:03:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2005-11-11 12:04:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-11-11 12:05:00,1.5987,1.5989,1.5987,1.5988,136300000.0
2005-11-11 12:06:00,1.5989,1.5991,1.5987,1.5987,136300000.0
2005-11-11 12:07:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-11-11 12:08:00,1.5987,1.5987,1.5982,1.5987,136300000.0
2005-11-11 12:09:00,1.5989,1.5989,1.5985,1.5986,136300000.0
2005-11-11 12:10:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-11-11 12:11:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-11-11 12:12:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-11-11 12:13:00,1.5986,1.5994,1.5986,1.5994,136300000.0
2005-11-11 12:14:00,1.5995,1.5997,1.5989,1.5992,136300000.0
2005-11-11 12:15:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-11-11 12:16:00,1.5991,1.5995,1.5991,1.5993,136300000.0
2005-11-11 12:17:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-11-11 12:18:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-11-11 12:19:00,1.5993,1.5993,1.599,1.5992,136300000.0
2005-11-11 12:20:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-11-11 12:21:00,1.5991,1.5992,1.5986,1.5988,136300000.0
2005-11-11 12:22:00,1.5987,1.599,1.5986,1.599,136300000.0
2005-11-11 12:23:00,1.599,1.599,1.5985,1.5986,136300000.0
2005-11-11 12:24:00,1.5985,1.5993,1.5985,1.5989,136300000.0
2005-11-11 12:25:00,1.5987,1.5995,1.5987,1.5991,136300000.0
2005-11-11 12:26:00,1.5987,1.5992,1.5987,1.5991,136300000.0
2005-11-11 12:27:00,1.599,1.5994,1.599,1.5992,136300000.0
2005-11-11 12:28:00,1.5988,1.5991,1.5988,1.5988,136300000.0
2005-11-11 12:29:00,1.5986,1.5989,1.5986,1.5989,136300000.0
2005-11-11 12:30:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2005-11-11 12:31:00,1.5985,1.5991,1.5984,1.5987,136300000.0
2005-11-11 12:32:00,1.5986,1.5987,1.5983,1.5986,136300000.0
2005-11-11 12:33:00,1.5987,1.5987,1.5986,1.5987,136300000.0
2005-11-11 12:34:00,1.5986,1.5989,1.5985,1.5988,136300000.0
2005-11-11 12:35:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-11-11 12:36:00,1.5986,1.5986,1.598,1.5981,136300000.0
2005-11-11 12:37:00,1.598,1.5981,1.5977,1.5978,136300000.0
2005-11-11 12:38:00,1.5977,1.5978,1.5967,1.5972,136300000.0
2005-11-11 12:39:00,1.5974,1.5979,1.5971,1.5972,136300000.0
2005-11-11 12:40:00,1.5973,1.5981,1.5973,1.5977,136300000.0
2005-11-11 12:41:00,1.5978,1.598,1.5975,1.5978,136300000.0
2005-11-11 12:42:00,1.5979,1.5979,1.5977,1.5979,136300000.0
2005-11-11 12:43:00,1.598,1.5981,1.5979,1.5981,136300000.0
2005-11-11 12:44:00,1.5983,1.5983,1.5979,1.5979,136300000.0
2005-11-11 12:45:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-11-11 12:46:00,1.5974,1.5977,1.5972,1.5975,136300000.0
2005-11-11 12:47:00,1.5976,1.5978,1.5973,1.5977,136300000.0
2005-11-11 12:48:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-11 12:49:00,1.5975,1.5979,1.5974,1.5979,136300000.0
2005-11-11 12:50:00,1.5981,1.5981,1.5977,1.5979,136300000.0
2005-11-11 12:51:00,1.5981,1.5985,1.598,1.5983,136300000.0
2005-11-11 12:52:00,1.5982,1.5985,1.5982,1.5985,136300000.0
2005-11-11 12:53:00,1.5984,1.5984,1.5981,1.5981,136300000.0
2005-11-11 12:54:00,1.5982,1.5983,1.5979,1.5981,136300000.0
2005-11-11 12:55:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-11-11 12:56:00,1.5982,1.5984,1.5982,1.5982,136300000.0
2005-11-11 12:57:00,1.5981,1.5981,1.598,1.5981,136300000.0
2005-11-11 12:58:00,1.5982,1.5986,1.5981,1.5986,136300000.0
2005-11-11 12:59:00,1.5984,1.5985,1.5976,1.5976,136300000.0
2005-11-11 13:00:00,1.5978,1.5986,1.5978,1.5986,136300000.0
2005-11-11 13:01:00,1.5985,1.5987,1.5985,1.5986,136300000.0
2005-11-11 13:02:00,1.5985,1.5986,1.5984,1.5984,136300000.0
2005-11-11 13:03:00,1.5985,1.5985,1.5981,1.5983,136300000.0
2005-11-11 13:04:00,1.598,1.5985,1.598,1.5983,136300000.0
2005-11-11 13:05:00,1.5984,1.5988,1.5982,1.5987,136300000.0
2005-11-11 13:06:00,1.5988,1.5989,1.5986,1.5987,136300000.0
2005-11-11 13:07:00,1.5988,1.5992,1.5986,1.5989,136300000.0
2005-11-11 13:08:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2005-11-11 13:09:00,1.599,1.5992,1.599,1.5991,136300000.0
2005-11-11 13:10:00,1.5992,1.5994,1.5989,1.5991,136300000.0
2005-11-11 13:11:00,1.599,1.5993,1.599,1.5992,136300000.0
2005-11-11 13:12:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-11-11 13:13:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-11 13:14:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-11-11 13:15:00,1.5989,1.5993,1.5989,1.5993,136300000.0
2005-11-11 13:16:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-11-11 13:18:00,1.599,1.5991,1.599,1.599,136300000.0
2005-11-11 13:19:00,1.5991,1.5995,1.599,1.5993,136300000.0
2005-11-11 13:20:00,1.5991,1.5992,1.5987,1.599,136300000.0
2005-11-11 13:21:00,1.5988,1.5992,1.5988,1.5992,136300000.0
2005-11-11 13:22:00,1.5994,1.5994,1.5989,1.5993,136300000.0
2005-11-11 13:23:00,1.5992,1.5993,1.599,1.599,136300000.0
2005-11-11 13:24:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-11-11 13:25:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-11-11 13:26:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-11-11 13:27:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-11-11 13:28:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2005-11-11 13:29:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-11-11 13:30:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-11-11 13:31:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-11-11 13:32:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-11-11 13:33:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-11-11 13:34:00,1.5994,1.5998,1.5994,1.5998,136300000.0
2005-11-11 13:35:00,1.5997,1.5998,1.5994,1.5995,136300000.0
2005-11-11 13:36:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-11-11 13:37:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-11-11 13:38:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-11-11 13:39:00,1.5998,1.6007,1.5998,1.6004,136300000.0
2005-11-11 13:40:00,1.6003,1.6004,1.6002,1.6003,136300000.0
2005-11-11 13:41:00,1.6002,1.6003,1.6001,1.6001,136300000.0
2005-11-11 13:42:00,1.6,1.6001,1.5997,1.5997,136300000.0
2005-11-11 13:43:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-11-11 13:44:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-11 13:45:00,1.6001,1.6003,1.6001,1.6003,136300000.0
2005-11-11 13:46:00,1.6004,1.6005,1.6003,1.6005,136300000.0
2005-11-11 13:47:00,1.6004,1.6005,1.6001,1.6003,136300000.0
2005-11-11 13:48:00,1.6002,1.6004,1.6002,1.6003,136300000.0
2005-11-11 13:49:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-11-11 13:50:00,1.6001,1.6001,1.5997,1.5997,136300000.0
2005-11-11 13:51:00,1.5998,1.6003,1.5998,1.6003,136300000.0
2005-11-11 13:52:00,1.6002,1.6004,1.6001,1.6004,136300000.0
2005-11-11 13:53:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-11-11 13:54:00,1.6003,1.6003,1.5994,1.5994,136300000.0
2005-11-11 13:55:00,1.5993,1.5996,1.5993,1.5993,136300000.0
2005-11-11 13:56:00,1.5992,1.5994,1.5991,1.5991,136300000.0
2005-11-11 13:57:00,1.5988,1.5993,1.5988,1.599,136300000.0
2005-11-11 13:58:00,1.5989,1.5993,1.5989,1.5993,136300000.0
2005-11-11 13:59:00,1.5989,1.599,1.5988,1.5988,136300000.0
2005-11-11 14:00:00,1.5987,1.5991,1.5987,1.5991,136300000.0
2005-11-11 14:01:00,1.5989,1.5989,1.5984,1.5986,136300000.0
2005-11-11 14:02:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2005-11-11 14:03:00,1.5984,1.5989,1.5984,1.5986,136300000.0
2005-11-11 14:04:00,1.5985,1.5992,1.5985,1.5989,136300000.0
2005-11-11 14:05:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-11-11 14:07:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-11-11 14:08:00,1.599,1.5992,1.5989,1.5991,136300000.0
2005-11-11 14:09:00,1.5992,1.5992,1.5984,1.5985,136300000.0
2005-11-11 14:10:00,1.5989,1.5992,1.5989,1.599,136300000.0
2005-11-11 14:11:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-11-11 14:12:00,1.5991,1.5991,1.5985,1.5985,136300000.0
2005-11-11 14:13:00,1.5986,1.5988,1.5981,1.5985,136300000.0
2005-11-11 14:14:00,1.5986,1.5986,1.5979,1.598,136300000.0
2005-11-11 14:15:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-11-11 14:16:00,1.598,1.5984,1.5979,1.5983,136300000.0
2005-11-11 14:17:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-11-11 14:18:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-11-11 14:19:00,1.5983,1.5986,1.5983,1.5985,136300000.0
2005-11-11 14:20:00,1.5983,1.5986,1.5983,1.5986,136300000.0
2005-11-11 14:21:00,1.5984,1.5988,1.5983,1.5984,136300000.0
2005-11-11 14:22:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-11-11 14:23:00,1.5983,1.5986,1.5983,1.5985,136300000.0
2005-11-11 14:24:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2005-11-11 14:25:00,1.5986,1.5986,1.5981,1.5985,136300000.0
2005-11-11 14:26:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-11-11 14:27:00,1.5985,1.5985,1.5979,1.5979,136300000.0
2005-11-11 14:28:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-11-11 14:29:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-11-11 14:30:00,1.5978,1.5982,1.5977,1.598,136300000.0
2005-11-11 14:31:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-11-11 14:32:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-11-11 14:33:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-11-11 14:34:00,1.5978,1.598,1.5977,1.5979,136300000.0
2005-11-11 14:35:00,1.5978,1.5983,1.5978,1.598,136300000.0
2005-11-11 14:36:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-11-11 14:37:00,1.5978,1.5981,1.5977,1.5978,136300000.0
2005-11-11 14:38:00,1.5977,1.5979,1.5975,1.5979,136300000.0
2005-11-11 14:39:00,1.5978,1.5982,1.5978,1.5979,136300000.0
2005-11-11 14:40:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-11-11 14:41:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2005-11-11 14:42:00,1.598,1.5981,1.598,1.598,136300000.0
2005-11-11 14:43:00,1.5981,1.5984,1.598,1.5982,136300000.0
2005-11-11 14:44:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-11-11 14:45:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2005-11-11 14:46:00,1.5977,1.5977,1.5975,1.5977,136300000.0
2005-11-11 14:47:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-11-11 14:48:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-11-11 14:49:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-11-11 14:50:00,1.5976,1.5976,1.597,1.5971,136300000.0
2005-11-11 14:51:00,1.597,1.5977,1.597,1.5977,136300000.0
2005-11-11 14:52:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-11-11 14:53:00,1.5978,1.5981,1.5977,1.5981,136300000.0
2005-11-11 14:54:00,1.598,1.5982,1.598,1.5982,136300000.0
2005-11-11 14:55:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-11-11 14:56:00,1.5983,1.5987,1.5983,1.5986,136300000.0
2005-11-11 14:57:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-11-11 14:58:00,1.5982,1.5985,1.5981,1.5984,136300000.0
2005-11-11 14:59:00,1.5985,1.5991,1.5985,1.5986,136300000.0
2005-11-11 15:00:00,1.5985,1.5989,1.5985,1.5989,136300000.0
2005-11-11 15:01:00,1.5988,1.5988,1.5983,1.5984,136300000.0
2005-11-11 15:02:00,1.5985,1.5986,1.5983,1.5984,136300000.0
2005-11-11 15:03:00,1.5986,1.5986,1.5983,1.5983,136300000.0
2005-11-11 15:04:00,1.5984,1.5984,1.5977,1.5977,136300000.0
2005-11-11 15:05:00,1.5981,1.5981,1.5975,1.5977,136300000.0
2005-11-11 15:09:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-11-11 15:10:00,1.5979,1.5982,1.5979,1.5981,136300000.0
2005-11-11 15:11:00,1.598,1.5982,1.598,1.5981,136300000.0
2005-11-11 15:12:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-11-11 15:13:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-11-11 15:14:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2005-11-11 15:15:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-11-11 15:16:00,1.5978,1.5981,1.5977,1.5979,136300000.0
2005-11-11 15:18:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 15:19:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 15:20:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-11-11 15:21:00,1.598,1.5982,1.5979,1.598,136300000.0
2005-11-11 15:22:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-11-11 15:23:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2005-11-11 15:24:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-11-11 15:25:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-11-11 15:26:00,1.5981,1.5982,1.5979,1.598,136300000.0
2005-11-11 15:27:00,1.5979,1.5984,1.5979,1.598,136300000.0
2005-11-11 15:28:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-11-11 15:30:00,1.5979,1.5984,1.5977,1.598,136300000.0
2005-11-11 15:31:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-11-11 15:32:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-11-11 15:33:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-11-11 15:34:00,1.5976,1.5977,1.5973,1.5975,136300000.0
2005-11-11 15:35:00,1.5973,1.5978,1.5973,1.5977,136300000.0
2005-11-11 15:36:00,1.5978,1.5984,1.5977,1.5982,136300000.0
2005-11-11 15:37:00,1.5983,1.5986,1.5981,1.5984,136300000.0
2005-11-11 15:38:00,1.5983,1.5983,1.598,1.5983,136300000.0
2005-11-11 15:39:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-11-11 15:40:00,1.5986,1.599,1.5986,1.5989,136300000.0
2005-11-11 15:41:00,1.5986,1.5989,1.5986,1.5989,136300000.0
2005-11-11 15:42:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2005-11-11 15:43:00,1.5988,1.599,1.5987,1.5989,136300000.0
2005-11-11 15:44:00,1.5988,1.599,1.5984,1.5986,136300000.0
2005-11-11 15:45:00,1.5984,1.5989,1.5984,1.5989,136300000.0
2005-11-11 15:46:00,1.5988,1.5993,1.5988,1.5991,136300000.0
2005-11-11 15:47:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-11-11 15:48:00,1.5989,1.5993,1.5989,1.5991,136300000.0
2005-11-11 15:49:00,1.5992,1.5997,1.5992,1.5996,136300000.0
2005-11-11 15:50:00,1.5997,1.5998,1.5994,1.5995,136300000.0
2005-11-11 15:51:00,1.5993,1.5997,1.5993,1.5995,136300000.0
2005-11-11 15:52:00,1.5994,1.5994,1.5992,1.5994,136300000.0
2005-11-11 15:53:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-11-11 15:54:00,1.5993,1.5993,1.5988,1.599,136300000.0
2005-11-11 15:55:00,1.5988,1.5989,1.5986,1.5986,136300000.0
2005-11-11 15:56:00,1.5987,1.5987,1.5986,1.5987,136300000.0
2005-11-11 15:57:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-11-11 15:58:00,1.5992,1.5992,1.5988,1.599,136300000.0
2005-11-11 15:59:00,1.5988,1.5988,1.5985,1.5987,136300000.0
2005-11-11 16:00:00,1.5988,1.5989,1.5985,1.5986,136300000.0
2005-11-11 16:01:00,1.5989,1.5989,1.5986,1.5988,136300000.0
2005-11-11 16:02:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-11-11 16:03:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-11-11 16:04:00,1.5985,1.599,1.5985,1.5988,136300000.0
2005-11-11 16:05:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-11-11 16:06:00,1.5988,1.5989,1.5986,1.5987,136300000.0
2005-11-11 16:07:00,1.5986,1.5989,1.5986,1.5987,136300000.0
2005-11-11 16:08:00,1.5991,1.5991,1.599,1.5991,136300000.0
2005-11-11 16:09:00,1.599,1.599,1.5989,1.599,136300000.0
2005-11-11 16:10:00,1.5989,1.599,1.5988,1.5988,136300000.0
2005-11-11 16:11:00,1.5987,1.5988,1.5984,1.5984,136300000.0
2005-11-11 16:12:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-11-11 16:13:00,1.5984,1.5985,1.5983,1.5985,136300000.0
2005-11-11 16:14:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-11-11 16:15:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-11-11 16:16:00,1.5985,1.5988,1.5982,1.5985,136300000.0
2005-11-11 16:17:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2005-11-11 16:18:00,1.5986,1.5988,1.5985,1.5985,136300000.0
2005-11-11 16:19:00,1.5984,1.5985,1.5981,1.5984,136300000.0
2005-11-11 16:20:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-11-11 16:21:00,1.5982,1.5984,1.5978,1.5978,136300000.0
2005-11-11 16:22:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-11 16:23:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-11-11 16:24:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-11-11 16:25:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-11-11 16:26:00,1.5978,1.598,1.5978,1.5978,136300000.0
2005-11-11 16:27:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-11-11 16:29:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-11-11 16:30:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-11-11 16:31:00,1.5972,1.5975,1.5972,1.5972,136300000.0
2005-11-11 16:32:00,1.5969,1.5971,1.5968,1.5971,136300000.0
2005-11-11 16:33:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-11-11 16:34:00,1.5973,1.5973,1.5968,1.5969,136300000.0
2005-11-11 16:35:00,1.5968,1.5973,1.5968,1.5971,136300000.0
2005-11-11 16:36:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-11-11 16:37:00,1.597,1.5971,1.5968,1.5969,136300000.0
2005-11-11 16:38:00,1.597,1.5972,1.5968,1.597,136300000.0
2005-11-11 16:39:00,1.5971,1.5971,1.5965,1.5967,136300000.0
2005-11-11 16:40:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-11-11 16:41:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-11-11 16:42:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-11-11 16:43:00,1.5971,1.5972,1.5971,1.5972,136300000.0
2005-11-11 16:44:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-11-11 16:45:00,1.5973,1.5974,1.5969,1.597,136300000.0
2005-11-11 16:46:00,1.5971,1.5971,1.5964,1.5964,136300000.0
2005-11-11 16:47:00,1.5963,1.5969,1.5963,1.5965,136300000.0
2005-11-11 16:48:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-11-11 16:49:00,1.5969,1.5971,1.5966,1.5967,136300000.0
2005-11-11 16:50:00,1.5968,1.5968,1.5965,1.5965,136300000.0
2005-11-11 16:51:00,1.5964,1.597,1.5964,1.597,136300000.0
2005-11-11 16:52:00,1.5971,1.5972,1.597,1.597,136300000.0
2005-11-11 16:53:00,1.5973,1.5973,1.5967,1.5968,136300000.0
2005-11-11 16:54:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-11-11 16:55:00,1.5971,1.5971,1.5967,1.5967,136300000.0
2005-11-11 16:56:00,1.5968,1.5974,1.5968,1.5974,136300000.0
2005-11-11 16:57:00,1.5973,1.5975,1.597,1.5975,136300000.0
2005-11-11 16:58:00,1.5977,1.5977,1.5971,1.5972,136300000.0
2005-11-11 16:59:00,1.5975,1.5979,1.5971,1.5973,136300000.0
2005-11-11 17:00:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2005-11-11 17:01:00,1.597,1.5973,1.597,1.5971,136300000.0
2005-11-11 17:02:00,1.5969,1.5972,1.5969,1.597,136300000.0
2005-11-11 17:03:00,1.5971,1.5971,1.597,1.5971,136300000.0
2005-11-11 17:04:00,1.597,1.5971,1.5968,1.5968,136300000.0
2005-11-11 17:05:00,1.597,1.5972,1.5968,1.5972,136300000.0
2005-11-11 17:06:00,1.5973,1.5973,1.5968,1.597,136300000.0
2005-11-11 17:07:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-11 17:08:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-11-11 17:09:00,1.5973,1.5976,1.5971,1.5976,136300000.0
2005-11-11 17:10:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-11-11 17:11:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-11-11 17:12:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-11-11 17:13:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-11-11 17:14:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-11-11 17:15:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-11-11 17:16:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-11-11 17:17:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-11-11 17:18:00,1.5977,1.5983,1.5976,1.5981,136300000.0
2005-11-11 17:19:00,1.5982,1.5985,1.5981,1.5983,136300000.0
2005-11-11 17:20:00,1.5982,1.5986,1.5981,1.5985,136300000.0
2005-11-11 17:21:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-11-11 17:22:00,1.5981,1.5982,1.5981,1.5981,136300000.0
2005-11-11 17:23:00,1.598,1.5984,1.5979,1.5984,136300000.0
2005-11-11 17:24:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-11 17:25:00,1.5984,1.5984,1.5982,1.5984,136300000.0
2005-11-11 17:26:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-11-11 17:27:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-11-11 17:28:00,1.5981,1.5986,1.5981,1.5986,136300000.0
2005-11-11 17:29:00,1.5988,1.5988,1.5984,1.5984,136300000.0
2005-11-11 17:30:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2005-11-11 17:31:00,1.5988,1.5988,1.5984,1.5988,136300000.0
2005-11-11 17:32:00,1.5987,1.599,1.5986,1.5989,136300000.0
2005-11-11 17:33:00,1.599,1.5992,1.5989,1.5991,136300000.0
2005-11-11 17:34:00,1.599,1.5995,1.599,1.5995,136300000.0
2005-11-11 17:35:00,1.5994,1.5995,1.5992,1.5994,136300000.0
2005-11-11 17:36:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-11-11 17:37:00,1.5994,1.5997,1.5993,1.5997,136300000.0
2005-11-11 17:38:00,1.5998,1.6001,1.5997,1.6,136300000.0
2005-11-11 17:39:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2005-11-11 17:40:00,1.5994,1.5998,1.5994,1.5994,136300000.0
2005-11-11 17:41:00,1.5996,1.5996,1.5991,1.5993,136300000.0
2005-11-11 17:42:00,1.5994,1.5994,1.5992,1.5994,136300000.0
2005-11-11 17:43:00,1.599,1.599,1.5986,1.5989,136300000.0
2005-11-11 17:44:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-11-11 17:45:00,1.5984,1.5984,1.5981,1.5981,136300000.0
2005-11-11 17:46:00,1.5983,1.5986,1.5979,1.5984,136300000.0
2005-11-11 17:47:00,1.5983,1.5985,1.5982,1.5985,136300000.0
2005-11-11 17:48:00,1.5984,1.5987,1.5984,1.5986,136300000.0
2005-11-11 17:49:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-11-11 17:50:00,1.5987,1.5989,1.5986,1.5986,136300000.0
2005-11-11 17:51:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-11-11 17:52:00,1.5981,1.5981,1.598,1.5981,136300000.0
2005-11-11 17:53:00,1.5984,1.5984,1.5972,1.5973,136300000.0
2005-11-11 17:54:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-11-11 17:55:00,1.597,1.5976,1.597,1.5971,136300000.0
2005-11-11 17:56:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-11-11 17:57:00,1.5971,1.5975,1.5971,1.5974,136300000.0
2005-11-11 17:58:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-11-11 17:59:00,1.5973,1.5974,1.5969,1.5969,136300000.0
2005-11-11 18:00:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-11-11 18:01:00,1.5967,1.5975,1.5967,1.5971,136300000.0
2005-11-11 18:03:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-11-11 18:04:00,1.5971,1.5974,1.5969,1.5974,136300000.0
2005-11-11 18:05:00,1.5977,1.5981,1.5977,1.5978,136300000.0
2005-11-11 18:06:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 18:07:00,1.5979,1.5981,1.5979,1.598,136300000.0
2005-11-11 18:08:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-11-11 18:09:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-11-11 18:10:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-11-11 18:11:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-11-11 18:12:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-11-11 18:13:00,1.5991,1.5992,1.5988,1.5992,136300000.0
2005-11-11 18:14:00,1.5991,1.5992,1.5988,1.5989,136300000.0
2005-11-11 18:15:00,1.5987,1.5988,1.5984,1.5984,136300000.0
2005-11-11 18:16:00,1.5983,1.5983,1.5979,1.598,136300000.0
2005-11-11 18:17:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-11-11 18:18:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-11 18:19:00,1.5978,1.5982,1.5978,1.5982,136300000.0
2005-11-11 18:20:00,1.5983,1.5983,1.598,1.5981,136300000.0
2005-11-11 18:21:00,1.5982,1.5984,1.598,1.598,136300000.0
2005-11-11 18:22:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-11-11 18:23:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-11-11 18:24:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2005-11-11 18:25:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-11-11 18:26:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-11 18:27:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-11 18:29:00,1.5985,1.5985,1.598,1.598,136300000.0
2005-11-11 18:30:00,1.5984,1.5984,1.598,1.598,136300000.0
2005-11-11 18:31:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-11-11 18:32:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-11-11 18:33:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-11-11 18:34:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-11 18:35:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-11 18:36:00,1.5984,1.5984,1.5981,1.5982,136300000.0
2005-11-11 18:37:00,1.5981,1.5982,1.5977,1.5982,136300000.0
2005-11-11 18:38:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-11-11 18:39:00,1.5983,1.5989,1.5979,1.5982,136300000.0
2005-11-11 18:40:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-11-11 18:41:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-11-11 18:42:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-11 18:43:00,1.5982,1.5982,1.5978,1.5978,136300000.0
2005-11-11 18:44:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-11-11 18:45:00,1.5978,1.5981,1.5978,1.5981,136300000.0
2005-11-11 18:46:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-11-11 18:47:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-11-11 18:48:00,1.598,1.598,1.5977,1.5978,136300000.0
2005-11-11 18:50:00,1.5979,1.5984,1.5979,1.5984,136300000.0
2005-11-11 18:51:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-11-11 18:53:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-11 18:54:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-11-11 18:55:00,1.5984,1.5988,1.5984,1.5988,136300000.0
2005-11-11 18:56:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-11-11 18:57:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-11-11 18:58:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-11-11 18:59:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-11-11 19:00:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-11-11 19:01:00,1.5989,1.5993,1.5989,1.5993,136300000.0
2005-11-11 19:02:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-11-11 19:04:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-11-11 19:05:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-11-11 19:06:00,1.5991,1.5991,1.5987,1.5987,136300000.0
2005-11-11 19:07:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-11-11 19:08:00,1.5988,1.5989,1.5985,1.5987,136300000.0
2005-11-11 19:09:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-11-11 19:10:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-11-11 19:11:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-11-11 19:12:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-11-11 19:13:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-11-11 19:14:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2005-11-11 19:15:00,1.5982,1.5982,1.5979,1.598,136300000.0
2005-11-11 19:16:00,1.5981,1.5984,1.5978,1.5981,136300000.0
2005-11-11 19:17:00,1.5984,1.5988,1.5984,1.5984,136300000.0
2005-11-11 19:18:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-11 19:19:00,1.5982,1.5982,1.5973,1.5976,136300000.0
2005-11-11 19:20:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-11-11 19:21:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-11 19:22:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-11-11 19:23:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2005-11-11 19:24:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-11-11 19:25:00,1.5976,1.5979,1.5975,1.5979,136300000.0
2005-11-11 19:26:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-11 19:27:00,1.5978,1.5981,1.5978,1.5978,136300000.0
2005-11-11 19:28:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-11 19:29:00,1.5976,1.5976,1.5973,1.5975,136300000.0
2005-11-11 19:32:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-11-11 19:33:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-11-11 19:35:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-11 19:36:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-11-11 19:37:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-11-11 19:38:00,1.5977,1.5978,1.5974,1.5974,136300000.0
2005-11-11 19:41:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-11-11 19:42:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-11-11 19:43:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-11-11 19:44:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-11 19:45:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-11-11 19:46:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-11-11 19:47:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-11-11 19:49:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-11-11 19:50:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-11-11 19:51:00,1.5975,1.5975,1.5973,1.5975,136300000.0
2005-11-11 19:52:00,1.5974,1.5975,1.5969,1.5972,136300000.0
2005-11-11 19:53:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-11-11 19:54:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-11-11 19:56:00,1.5974,1.5975,1.5966,1.5972,136300000.0
2005-11-11 19:57:00,1.5974,1.5974,1.5969,1.5969,136300000.0
2005-11-11 19:58:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-11-11 19:59:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-11-11 20:00:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-11-11 20:01:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-11-11 20:02:00,1.5974,1.5977,1.5974,1.5975,136300000.0
2005-11-11 20:03:00,1.5974,1.5978,1.5974,1.5976,136300000.0
2005-11-11 20:04:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-11-11 20:05:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-11-11 20:06:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-11-11 20:09:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-11-11 20:10:00,1.5974,1.5975,1.5971,1.5971,136300000.0
2005-11-11 20:11:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-11-11 20:12:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-11-11 20:13:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-11-11 20:14:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-11-11 20:16:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-11 20:17:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-11-11 20:18:00,1.5974,1.5976,1.5974,1.5974,136300000.0
2005-11-11 20:19:00,1.5973,1.5976,1.5972,1.5974,136300000.0
2005-11-11 20:20:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-11-11 20:23:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-11-11 20:24:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-11-11 20:25:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-11-11 20:26:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-11-11 20:27:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-11-11 20:28:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-11 20:29:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-11-11 20:31:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-11-11 20:32:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 20:33:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-11 20:34:00,1.598,1.5981,1.598,1.598,136300000.0
2005-11-11 20:35:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-11-11 20:36:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-11-11 20:37:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-11-11 20:38:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-11 20:39:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-11-11 20:41:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-11-11 20:42:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 20:43:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-11-11 20:44:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-11-11 20:45:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-11 20:46:00,1.5976,1.5977,1.5973,1.5973,136300000.0
2005-11-11 20:47:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-11 20:48:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-11-11 20:49:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-11-11 20:50:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-11-11 20:52:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-11 20:53:00,1.5968,1.5973,1.5968,1.5972,136300000.0
2005-11-11 20:54:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-11-11 20:55:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-11 20:56:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-11-11 20:57:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-11-11 20:58:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-11-11 20:59:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-11-11 21:00:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-11-11 21:02:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-11 21:03:00,1.5971,1.5971,1.5967,1.5971,136300000.0
2005-11-11 21:04:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-11-11 21:05:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-11 21:07:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-11-11 21:08:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-11-11 21:09:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-11-11 21:11:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-11-11 21:12:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-11-11 21:13:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-11-11 21:14:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-11 21:15:00,1.5976,1.5977,1.5974,1.5977,136300000.0
2005-11-11 21:17:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-11-11 21:18:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-11-11 21:19:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 21:20:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 21:21:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-11 21:22:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-11-11 21:23:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-11-11 21:24:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-11 21:25:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-11-11 21:26:00,1.5976,1.5976,1.5973,1.5975,136300000.0
2005-11-11 21:27:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-11-11 21:31:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-11-11 21:32:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-11-11 21:33:00,1.5975,1.5979,1.5975,1.5976,136300000.0
2005-11-11 21:34:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-11 21:35:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-11-11 21:36:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-11-11 21:37:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-11-11 21:38:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-11 21:39:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-11 21:40:00,1.598,1.5983,1.598,1.5981,136300000.0
2005-11-11 21:41:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-11-11 21:42:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-11-11 21:43:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-11-11 21:44:00,1.5982,1.5984,1.5982,1.5982,136300000.0
2005-11-11 21:45:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-11-11 21:46:00,1.5985,1.5992,1.5984,1.5991,136300000.0
2005-11-11 21:47:00,1.5992,1.6002,1.5992,1.6,136300000.0
2005-11-11 21:48:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-11 21:49:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-11-11 21:50:00,1.5994,1.6002,1.5994,1.5995,136300000.0
2005-11-11 21:51:00,1.5993,1.5999,1.5993,1.5999,136300000.0
2005-11-11 21:52:00,1.5997,1.5999,1.5996,1.5996,136300000.0
2005-11-11 21:53:00,1.5997,1.5999,1.5996,1.5996,136300000.0
2005-11-11 21:54:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-11-11 21:55:00,1.5999,1.6004,1.5997,1.5997,136300000.0
2005-11-11 21:56:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-11-11 21:57:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-11-11 21:58:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-11 21:59:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-11 22:00:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-11-11 22:01:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-11-11 22:02:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-11 22:03:00,1.5996,1.5999,1.5996,1.5997,136300000.0
2005-11-11 22:04:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2005-11-11 22:05:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-11-11 22:07:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-11-11 22:14:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-11-11 22:15:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-11-11 22:16:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-11 22:17:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-11-11 22:18:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-11-11 22:19:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-11-11 22:20:00,1.5993,1.5993,1.599,1.599,136300000.0
2005-11-11 22:21:00,1.5991,1.5995,1.5991,1.5995,136300000.0
2005-11-11 22:22:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-11-11 22:23:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-11 22:29:00,1.5992,1.5993,1.599,1.5993,136300000.0
2005-11-11 22:30:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-11 22:31:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-11-11 22:32:00,1.599,1.5991,1.599,1.599,136300000.0
2005-11-11 22:33:00,1.5989,1.599,1.5988,1.5988,136300000.0
2005-11-11 22:34:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-11-11 22:35:00,1.5984,1.5987,1.5982,1.5982,136300000.0
2005-11-11 22:36:00,1.5984,1.5986,1.5984,1.5986,136300000.0
2005-11-11 22:37:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-11-11 22:38:00,1.5984,1.5986,1.5984,1.5985,136300000.0
2005-11-11 22:39:00,1.5984,1.5986,1.5984,1.5986,136300000.0
2005-11-11 22:40:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2005-11-11 22:41:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-11-11 22:42:00,1.5985,1.5986,1.5985,1.5986,136300000.0
2005-11-11 22:43:00,1.5987,1.5987,1.5983,1.5986,136300000.0
2005-11-11 22:44:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2005-11-11 22:46:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-11-11 22:47:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-11-11 22:48:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-11-11 22:49:00,1.5987,1.5988,1.5987,1.5987,136300000.0
2005-11-11 22:50:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-11-11 22:51:00,1.5986,1.5986,1.5986,1.5986,136300000.0
2005-11-11 22:52:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-11-11 22:53:00,1.5988,1.5989,1.5986,1.5989,136300000.0
2005-11-11 22:54:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-11-11 22:55:00,1.5995,1.6007,1.5993,1.5993,136300000.0
2005-11-11 22:56:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-11 22:57:00,1.5991,1.5995,1.599,1.5992,136300000.0
2005-11-11 22:58:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2005-11-11 22:59:00,1.5999,1.6003,1.5999,1.6003,136300000.0
2005-11-14 00:00:00,1.5992,1.5996,1.5992,1.5995,136300000.0
2005-11-14 00:01:00,1.5994,1.6,1.5994,1.5999,136300000.0
2005-11-14 00:02:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-14 00:03:00,1.5999,1.6001,1.5999,1.5999,136300000.0
2005-11-14 00:05:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-11-14 00:06:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-11-14 00:07:00,1.6,1.6001,1.6,1.6001,136300000.0
2005-11-14 00:08:00,1.6,1.6005,1.5998,1.6003,136300000.0
2005-11-14 00:09:00,1.6004,1.6004,1.5996,1.5997,136300000.0
2005-11-14 00:10:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-14 00:11:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-11-14 00:12:00,1.5998,1.5998,1.5993,1.5993,136300000.0
2005-11-14 00:13:00,1.5994,1.5994,1.599,1.5992,136300000.0
2005-11-14 00:14:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-11-14 00:16:00,1.5991,1.5992,1.5988,1.599,136300000.0
2005-11-14 00:17:00,1.5994,1.5997,1.599,1.599,136300000.0
2005-11-14 00:18:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-11-14 00:20:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-11-14 00:21:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-14 00:23:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-11-14 00:24:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-11-14 00:25:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-14 00:26:00,1.5996,1.5996,1.5992,1.5992,136300000.0
2005-11-14 00:27:00,1.5991,1.5997,1.599,1.5996,136300000.0
2005-11-14 00:28:00,1.5995,1.5996,1.5993,1.5996,136300000.0
2005-11-14 00:29:00,1.5992,1.5994,1.599,1.599,136300000.0
2005-11-14 00:30:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-11-14 00:31:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-11-14 00:32:00,1.5991,1.5994,1.599,1.5991,136300000.0
2005-11-14 00:33:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2005-11-14 00:34:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-11-14 00:35:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-11-14 00:36:00,1.5997,1.5997,1.5994,1.5996,136300000.0
2005-11-14 00:37:00,1.5998,1.5998,1.5993,1.5995,136300000.0
2005-11-14 00:39:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-11-14 00:40:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-14 00:41:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-11-14 00:42:00,1.599,1.5992,1.5989,1.5992,136300000.0
2005-11-14 00:43:00,1.5989,1.5995,1.5985,1.5985,136300000.0
2005-11-14 00:44:00,1.5986,1.5989,1.5979,1.5984,136300000.0
2005-11-14 00:45:00,1.5981,1.5995,1.5981,1.5995,136300000.0
2005-11-14 00:46:00,1.5994,1.5999,1.5992,1.5993,136300000.0
2005-11-14 00:47:00,1.5992,1.5998,1.5991,1.5996,136300000.0
2005-11-14 00:48:00,1.5995,1.5999,1.5995,1.5999,136300000.0
2005-11-14 00:49:00,1.6,1.6002,1.5998,1.5999,136300000.0
2005-11-14 00:50:00,1.6,1.6,1.5996,1.5997,136300000.0
2005-11-14 00:51:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-11-14 00:52:00,1.5997,1.5998,1.5995,1.5995,136300000.0
2005-11-14 00:53:00,1.5994,1.5998,1.5994,1.5997,136300000.0
2005-11-14 00:54:00,1.5998,1.6,1.5995,1.5995,136300000.0
2005-11-14 00:55:00,1.5994,1.5994,1.5983,1.599,136300000.0
2005-11-14 00:56:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-11-14 00:57:00,1.599,1.5992,1.5986,1.5986,136300000.0
2005-11-14 00:58:00,1.5983,1.5988,1.5983,1.5986,136300000.0
2005-11-14 00:59:00,1.5987,1.5989,1.5982,1.5987,136300000.0
2005-11-14 01:00:00,1.5988,1.5994,1.5988,1.5994,136300000.0
2005-11-14 01:01:00,1.5993,1.5993,1.599,1.5992,136300000.0
2005-11-14 01:02:00,1.599,1.5993,1.5989,1.5991,136300000.0
2005-11-14 01:03:00,1.5992,1.5995,1.5992,1.5993,136300000.0
2005-11-14 01:04:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-11-14 01:05:00,1.5993,1.5997,1.5993,1.5996,136300000.0
2005-11-14 01:06:00,1.5998,1.6002,1.5996,1.6,136300000.0
2005-11-14 01:07:00,1.6001,1.6005,1.6,1.6005,136300000.0
2005-11-14 01:08:00,1.6006,1.6011,1.6003,1.6004,136300000.0
2005-11-14 01:09:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-11-14 01:10:00,1.6004,1.6007,1.6002,1.6005,136300000.0
2005-11-14 01:11:00,1.6004,1.6004,1.6003,1.6003,136300000.0
2005-11-14 01:12:00,1.6002,1.6003,1.5999,1.6001,136300000.0
2005-11-14 01:13:00,1.6002,1.6005,1.6002,1.6003,136300000.0
2005-11-14 01:14:00,1.6004,1.6004,1.6002,1.6003,136300000.0
2005-11-14 01:15:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-11-14 01:16:00,1.6003,1.6003,1.6,1.6002,136300000.0
2005-11-14 01:17:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-11-14 01:18:00,1.6001,1.6003,1.6001,1.6001,136300000.0
2005-11-14 01:19:00,1.6,1.6003,1.6,1.6001,136300000.0
2005-11-14 01:20:00,1.6002,1.6003,1.6001,1.6002,136300000.0
2005-11-14 01:21:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-14 01:22:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-11-14 01:23:00,1.6004,1.6004,1.5998,1.5999,136300000.0
2005-11-14 01:24:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-11-14 01:25:00,1.5999,1.6,1.5998,1.5998,136300000.0
2005-11-14 01:26:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2005-11-14 01:27:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-11-14 01:28:00,1.5996,1.5999,1.5995,1.5996,136300000.0
2005-11-14 01:29:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-11-14 01:30:00,1.5995,1.5995,1.5992,1.5992,136300000.0
2005-11-14 01:31:00,1.599,1.5996,1.599,1.5993,136300000.0
2005-11-14 01:32:00,1.5994,1.5994,1.5991,1.5993,136300000.0
2005-11-14 01:33:00,1.5994,1.5996,1.5992,1.5994,136300000.0
2005-11-14 01:34:00,1.5993,1.5994,1.599,1.5991,136300000.0
2005-11-14 01:35:00,1.599,1.599,1.5988,1.5989,136300000.0
2005-11-14 01:36:00,1.599,1.5993,1.5989,1.599,136300000.0
2005-11-14 01:37:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-11-14 01:38:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-11-14 01:39:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-11-14 01:40:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-11-14 01:41:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-11-14 01:42:00,1.599,1.5996,1.599,1.5996,136300000.0
2005-11-14 01:43:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-11-14 01:44:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-11-14 01:45:00,1.5994,1.5995,1.5992,1.5994,136300000.0
2005-11-14 01:46:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-11-14 01:47:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-11-14 01:48:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-11-14 01:49:00,1.5992,1.5993,1.5989,1.5989,136300000.0
2005-11-14 01:50:00,1.5996,1.5996,1.599,1.599,136300000.0
2005-11-14 01:51:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-11-14 01:52:00,1.5991,1.5993,1.5988,1.5992,136300000.0
2005-11-14 01:53:00,1.5989,1.5996,1.5989,1.5996,136300000.0
2005-11-14 01:54:00,1.5993,1.5995,1.599,1.5992,136300000.0
2005-11-14 01:55:00,1.5993,1.5996,1.599,1.5994,136300000.0
2005-11-14 01:56:00,1.5993,1.5995,1.5992,1.5995,136300000.0
2005-11-14 01:57:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-11-14 01:58:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-11-14 01:59:00,1.5994,1.5994,1.599,1.5992,136300000.0
2005-11-14 02:00:00,1.5991,1.5993,1.599,1.5993,136300000.0
2005-11-14 02:01:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-11-14 02:02:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-11-14 02:03:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-11-14 02:04:00,1.5994,1.5995,1.5992,1.5995,136300000.0
2005-11-14 02:05:00,1.5996,1.5996,1.5991,1.5992,136300000.0
2005-11-14 02:06:00,1.5991,1.5995,1.5991,1.5994,136300000.0
2005-11-14 02:07:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-11-14 02:08:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2005-11-14 02:09:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-11-14 02:10:00,1.5994,1.5994,1.5993,1.5994,136300000.0
2005-11-14 02:11:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-11-14 02:12:00,1.5992,1.5994,1.5992,1.5993,136300000.0
2005-11-14 02:13:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-11-14 02:14:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2005-11-14 02:15:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-11-14 02:16:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-11-14 02:17:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2005-11-14 02:18:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-11-14 02:19:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-14 02:20:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-11-14 02:21:00,1.5994,1.5994,1.5992,1.5994,136300000.0
2005-11-14 02:22:00,1.5993,1.5996,1.5993,1.5993,136300000.0
2005-11-14 02:23:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-11-14 02:24:00,1.5992,1.5993,1.5989,1.5989,136300000.0
2005-11-14 02:25:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-14 02:26:00,1.5987,1.5989,1.5985,1.5985,136300000.0
2005-11-14 02:27:00,1.5986,1.5986,1.5984,1.5986,136300000.0
2005-11-14 02:28:00,1.5985,1.5992,1.5984,1.599,136300000.0
2005-11-14 02:29:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-11-14 02:30:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-11-14 02:31:00,1.5989,1.5992,1.5988,1.5992,136300000.0
2005-11-14 02:32:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-14 02:33:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-11-14 02:34:00,1.5991,1.5992,1.5989,1.5992,136300000.0
2005-11-14 02:35:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-11-14 02:36:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-14 02:38:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-14 02:39:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-11-14 02:40:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-11-14 02:41:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2005-11-14 02:42:00,1.5994,1.5994,1.5992,1.5994,136300000.0
2005-11-14 02:43:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-11-14 02:44:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-11-14 02:45:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-11-14 02:46:00,1.599,1.5995,1.599,1.5994,136300000.0
2005-11-14 02:47:00,1.5995,1.5996,1.5993,1.5996,136300000.0
2005-11-14 02:48:00,1.5995,1.5997,1.5994,1.5996,136300000.0
2005-11-14 02:49:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-14 02:50:00,1.5996,1.5999,1.5996,1.5997,136300000.0
2005-11-14 02:51:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-11-14 02:52:00,1.5997,1.6,1.5996,1.6,136300000.0
2005-11-14 02:53:00,1.5999,1.6001,1.5998,1.6001,136300000.0
2005-11-14 02:54:00,1.6002,1.6004,1.5999,1.6004,136300000.0
2005-11-14 02:55:00,1.6007,1.6007,1.6004,1.6004,136300000.0
2005-11-14 02:56:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-11-14 02:57:00,1.6007,1.6009,1.6005,1.6007,136300000.0
2005-11-14 02:58:00,1.6009,1.6009,1.6003,1.6004,136300000.0
2005-11-14 02:59:00,1.6008,1.601,1.6004,1.601,136300000.0
2005-11-14 03:00:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-14 03:01:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-11-14 03:02:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2005-11-14 03:03:00,1.6007,1.6007,1.6004,1.6004,136300000.0
2005-11-14 03:04:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-11-14 03:05:00,1.6007,1.6008,1.6005,1.6007,136300000.0
2005-11-14 03:06:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-14 03:07:00,1.6005,1.6006,1.6004,1.6004,136300000.0
2005-11-14 03:08:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-11-14 03:09:00,1.6007,1.6007,1.6002,1.6003,136300000.0
2005-11-14 03:10:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-11-14 03:11:00,1.6005,1.6006,1.6003,1.6006,136300000.0
2005-11-14 03:12:00,1.6009,1.6009,1.6005,1.6007,136300000.0
2005-11-14 03:13:00,1.6008,1.6008,1.6006,1.6007,136300000.0
2005-11-14 03:14:00,1.6008,1.6008,1.6004,1.6004,136300000.0
2005-11-14 03:15:00,1.6006,1.6007,1.6006,1.6007,136300000.0
2005-11-14 03:16:00,1.6008,1.6009,1.6007,1.6009,136300000.0
2005-11-14 03:17:00,1.601,1.6013,1.6007,1.6008,136300000.0
2005-11-14 03:18:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-14 03:19:00,1.6007,1.6008,1.6006,1.6007,136300000.0
2005-11-14 03:20:00,1.6008,1.6008,1.6006,1.6007,136300000.0
2005-11-14 03:21:00,1.6003,1.6007,1.6003,1.6006,136300000.0
2005-11-14 03:22:00,1.6007,1.6008,1.6006,1.6006,136300000.0
2005-11-14 03:23:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2005-11-14 03:24:00,1.6007,1.6007,1.6004,1.6004,136300000.0
2005-11-14 03:25:00,1.6005,1.601,1.6005,1.601,136300000.0
2005-11-14 03:26:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-11-14 03:27:00,1.6007,1.6007,1.6006,1.6007,136300000.0
2005-11-14 03:28:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-11-14 03:29:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2005-11-14 03:30:00,1.6006,1.6007,1.6005,1.6007,136300000.0
2005-11-14 03:31:00,1.6004,1.6004,1.6002,1.6003,136300000.0
2005-11-14 03:32:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-11-14 03:33:00,1.6006,1.6006,1.6003,1.6003,136300000.0
2005-11-14 03:34:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-11-14 03:35:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-11-14 03:36:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-14 03:37:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-11-14 03:38:00,1.6002,1.6002,1.5998,1.6001,136300000.0
2005-11-14 03:39:00,1.5999,1.6004,1.5999,1.6004,136300000.0
2005-11-14 03:40:00,1.6003,1.6004,1.6001,1.6004,136300000.0
2005-11-14 03:41:00,1.6003,1.6003,1.5999,1.6001,136300000.0
2005-11-14 03:42:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-14 03:43:00,1.5999,1.5999,1.5998,1.5999,136300000.0
2005-11-14 03:44:00,1.5998,1.6001,1.5997,1.5997,136300000.0
2005-11-14 03:45:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-11-14 03:46:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-11-14 03:48:00,1.5997,1.5999,1.5997,1.5998,136300000.0
2005-11-14 03:49:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-14 03:50:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-14 03:51:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-14 03:52:00,1.5996,1.6001,1.5996,1.6001,136300000.0
2005-11-14 03:53:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-11-14 03:54:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-11-14 03:55:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-11-14 03:56:00,1.6003,1.6004,1.6,1.6001,136300000.0
2005-11-14 03:57:00,1.6002,1.6003,1.6002,1.6002,136300000.0
2005-11-14 03:58:00,1.6005,1.6005,1.6001,1.6002,136300000.0
2005-11-14 03:59:00,1.6001,1.6001,1.6,1.6001,136300000.0
2005-11-14 04:00:00,1.6002,1.6009,1.6002,1.6009,136300000.0
2005-11-14 04:01:00,1.6008,1.6008,1.6001,1.6005,136300000.0
2005-11-14 04:02:00,1.6004,1.6004,1.6001,1.6002,136300000.0
2005-11-14 04:03:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-11-14 04:04:00,1.6003,1.6007,1.6003,1.6003,136300000.0
2005-11-14 04:05:00,1.6007,1.6009,1.6007,1.6007,136300000.0
2005-11-14 04:06:00,1.6007,1.6017,1.6006,1.6017,136300000.0
2005-11-14 04:07:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2005-11-14 04:08:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-11-14 04:09:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-11-14 04:10:00,1.6014,1.6014,1.6009,1.6011,136300000.0
2005-11-14 04:11:00,1.6011,1.6014,1.6011,1.6013,136300000.0
2005-11-14 04:12:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-11-14 04:14:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-11-14 04:15:00,1.6011,1.6011,1.6007,1.6007,136300000.0
2005-11-14 04:16:00,1.6012,1.6012,1.6006,1.6007,136300000.0
2005-11-14 04:17:00,1.6006,1.6007,1.6005,1.6006,136300000.0
2005-11-14 04:18:00,1.6008,1.6009,1.6005,1.6006,136300000.0
2005-11-14 04:19:00,1.6005,1.6007,1.6004,1.6007,136300000.0
2005-11-14 04:20:00,1.6008,1.601,1.6008,1.601,136300000.0
2005-11-14 04:21:00,1.601,1.601,1.601,1.601,136300000.0
2005-11-14 04:22:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-11-14 04:23:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2005-11-14 04:24:00,1.601,1.601,1.601,1.601,136300000.0
2005-11-14 04:25:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-11-14 04:26:00,1.6013,1.6013,1.6009,1.6011,136300000.0
2005-11-14 04:27:00,1.601,1.6012,1.6009,1.601,136300000.0
2005-11-14 04:28:00,1.6009,1.6011,1.6009,1.601,136300000.0
2005-11-14 04:29:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2005-11-14 04:30:00,1.6008,1.6009,1.6004,1.6008,136300000.0
2005-11-14 04:31:00,1.6009,1.601,1.6006,1.6007,136300000.0
2005-11-14 04:32:00,1.6006,1.6008,1.6005,1.6007,136300000.0
2005-11-14 04:33:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-11-14 04:34:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-11-14 04:35:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-14 04:36:00,1.601,1.601,1.6008,1.6008,136300000.0
2005-11-14 04:37:00,1.6007,1.6007,1.6007,1.6007,136300000.0
2005-11-14 04:38:00,1.6006,1.6008,1.6006,1.6007,136300000.0
2005-11-14 04:39:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-14 04:40:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-11-14 04:41:00,1.6007,1.6007,1.6006,1.6007,136300000.0
2005-11-14 04:42:00,1.601,1.601,1.6008,1.6008,136300000.0
2005-11-14 04:43:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-11-14 04:44:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-11-14 04:45:00,1.6017,1.6017,1.6013,1.6013,136300000.0
2005-11-14 04:46:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2005-11-14 04:47:00,1.6012,1.6013,1.601,1.601,136300000.0
2005-11-14 04:48:00,1.6013,1.6013,1.6008,1.6011,136300000.0
2005-11-14 04:49:00,1.6012,1.6012,1.601,1.6012,136300000.0
2005-11-14 04:50:00,1.6011,1.6015,1.601,1.6015,136300000.0
2005-11-14 04:51:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-11-14 04:52:00,1.6014,1.6014,1.6007,1.6011,136300000.0
2005-11-14 04:53:00,1.6012,1.6012,1.6009,1.601,136300000.0
2005-11-14 04:54:00,1.6011,1.6011,1.601,1.601,136300000.0
2005-11-14 04:55:00,1.6012,1.6013,1.6011,1.6011,136300000.0
2005-11-14 04:56:00,1.6012,1.6016,1.6012,1.6015,136300000.0
2005-11-14 04:57:00,1.6014,1.6017,1.6012,1.6015,136300000.0
2005-11-14 04:58:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-11-14 04:59:00,1.6013,1.6015,1.6011,1.6011,136300000.0
2005-11-14 05:00:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-11-14 05:01:00,1.6014,1.602,1.6014,1.602,136300000.0
2005-11-14 05:02:00,1.6017,1.6025,1.6017,1.6025,136300000.0
2005-11-14 05:03:00,1.6024,1.6026,1.6022,1.6022,136300000.0
2005-11-14 05:04:00,1.6023,1.6026,1.6022,1.6026,136300000.0
2005-11-14 05:05:00,1.6025,1.6032,1.6023,1.6032,136300000.0
2005-11-14 05:06:00,1.6033,1.6049,1.6033,1.6044,136300000.0
2005-11-14 05:07:00,1.6043,1.6043,1.6036,1.6041,136300000.0
2005-11-14 05:08:00,1.6043,1.6043,1.6037,1.6042,136300000.0
2005-11-14 05:09:00,1.6041,1.6041,1.603,1.6033,136300000.0
2005-11-14 05:10:00,1.6034,1.6035,1.603,1.603,136300000.0
2005-11-14 05:11:00,1.6028,1.6028,1.6018,1.602,136300000.0
2005-11-14 05:12:00,1.6023,1.6029,1.6023,1.6028,136300000.0
2005-11-14 05:13:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-11-14 05:14:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-11-14 05:15:00,1.6028,1.6033,1.6028,1.6032,136300000.0
2005-11-14 05:16:00,1.603,1.6033,1.6029,1.6033,136300000.0
2005-11-14 05:17:00,1.6032,1.6032,1.6028,1.603,136300000.0
2005-11-14 05:18:00,1.6031,1.6033,1.6031,1.6032,136300000.0
2005-11-14 05:19:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-11-14 05:20:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-11-14 05:21:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2005-11-14 05:22:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-11-14 05:23:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-11-14 05:24:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-11-14 05:25:00,1.603,1.6031,1.6028,1.603,136300000.0
2005-11-14 05:26:00,1.6029,1.603,1.6027,1.6027,136300000.0
2005-11-14 05:27:00,1.6029,1.6031,1.6028,1.6029,136300000.0
2005-11-14 05:28:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-14 05:29:00,1.6031,1.6031,1.6026,1.6027,136300000.0
2005-11-14 05:30:00,1.6026,1.6028,1.6024,1.6027,136300000.0
2005-11-14 05:31:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-11-14 05:32:00,1.6028,1.6029,1.6027,1.6029,136300000.0
2005-11-14 05:33:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2005-11-14 05:34:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-11-14 05:35:00,1.6028,1.6029,1.6025,1.6025,136300000.0
2005-11-14 05:36:00,1.6026,1.6026,1.6025,1.6025,136300000.0
2005-11-14 05:37:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-14 05:38:00,1.6025,1.6028,1.6025,1.6028,136300000.0
2005-11-14 05:39:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-14 05:40:00,1.6029,1.6034,1.6027,1.603,136300000.0
2005-11-14 05:41:00,1.6034,1.6034,1.6029,1.6031,136300000.0
2005-11-14 05:42:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-11-14 05:43:00,1.603,1.6031,1.6028,1.6029,136300000.0
2005-11-14 05:44:00,1.6032,1.6032,1.6029,1.6031,136300000.0
2005-11-14 05:45:00,1.603,1.6031,1.6029,1.6031,136300000.0
2005-11-14 05:46:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2005-11-14 05:47:00,1.6033,1.6035,1.6033,1.6033,136300000.0
2005-11-14 05:48:00,1.6032,1.6035,1.6031,1.6031,136300000.0
2005-11-14 05:49:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-14 05:50:00,1.6031,1.6033,1.603,1.6031,136300000.0
2005-11-14 05:51:00,1.6032,1.6034,1.603,1.6033,136300000.0
2005-11-14 05:52:00,1.6032,1.6039,1.6032,1.6039,136300000.0
2005-11-14 05:53:00,1.6036,1.604,1.6034,1.6039,136300000.0
2005-11-14 05:54:00,1.6038,1.604,1.6032,1.6035,136300000.0
2005-11-14 05:55:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-14 05:56:00,1.6038,1.6039,1.6034,1.6035,136300000.0
2005-11-14 05:57:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-11-14 05:58:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-11-14 05:59:00,1.6035,1.6035,1.6026,1.603,136300000.0
2005-11-14 06:00:00,1.6028,1.6029,1.6027,1.6027,136300000.0
2005-11-14 06:01:00,1.6026,1.6027,1.6024,1.6025,136300000.0
2005-11-14 06:02:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-11-14 06:03:00,1.6024,1.6032,1.6023,1.6027,136300000.0
2005-11-14 06:04:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-11-14 06:05:00,1.6027,1.6029,1.6026,1.6027,136300000.0
2005-11-14 06:06:00,1.6029,1.6032,1.6029,1.6029,136300000.0
2005-11-14 06:07:00,1.603,1.603,1.6026,1.6026,136300000.0
2005-11-14 06:08:00,1.6027,1.6027,1.6024,1.6026,136300000.0
2005-11-14 06:09:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-11-14 06:10:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-11-14 06:11:00,1.6027,1.603,1.6026,1.6026,136300000.0
2005-11-14 06:12:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-11-14 06:13:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-11-14 06:14:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-11-14 06:15:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-11-14 06:16:00,1.6023,1.6025,1.6023,1.6024,136300000.0
2005-11-14 06:17:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-14 06:18:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-14 06:19:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-11-14 06:20:00,1.6026,1.6026,1.6025,1.6026,136300000.0
2005-11-14 06:21:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-11-14 06:22:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-11-14 06:23:00,1.6025,1.6025,1.6021,1.6021,136300000.0
2005-11-14 06:24:00,1.6022,1.6023,1.6021,1.6022,136300000.0
2005-11-14 06:25:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-11-14 06:26:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-11-14 06:27:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2005-11-14 06:28:00,1.602,1.6022,1.6018,1.602,136300000.0
2005-11-14 06:29:00,1.6019,1.6023,1.6019,1.6023,136300000.0
2005-11-14 06:30:00,1.6022,1.6024,1.6022,1.6022,136300000.0
2005-11-14 06:31:00,1.6023,1.6023,1.6022,1.6023,136300000.0
2005-11-14 06:32:00,1.6026,1.6026,1.6022,1.6022,136300000.0
2005-11-14 06:33:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-11-14 06:34:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-11-14 06:35:00,1.6021,1.6025,1.6021,1.6022,136300000.0
2005-11-14 06:36:00,1.6023,1.6025,1.602,1.6025,136300000.0
2005-11-14 06:37:00,1.6024,1.6025,1.6022,1.6025,136300000.0
2005-11-14 06:38:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-11-14 06:39:00,1.6025,1.6026,1.6021,1.6021,136300000.0
2005-11-14 06:40:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-11-14 06:41:00,1.6023,1.6025,1.6022,1.6025,136300000.0
2005-11-14 06:42:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-11-14 06:43:00,1.6025,1.6025,1.602,1.6022,136300000.0
2005-11-14 06:44:00,1.6024,1.6026,1.6022,1.6026,136300000.0
2005-11-14 06:45:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2005-11-14 06:46:00,1.6026,1.6029,1.6025,1.6028,136300000.0
2005-11-14 06:47:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-11-14 06:48:00,1.6026,1.6029,1.6026,1.6027,136300000.0
2005-11-14 06:49:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-11-14 06:50:00,1.6027,1.603,1.6027,1.603,136300000.0
2005-11-14 06:51:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-14 06:52:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-11-14 06:53:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-11-14 06:54:00,1.6028,1.6031,1.6026,1.603,136300000.0
2005-11-14 06:55:00,1.6031,1.6032,1.603,1.6032,136300000.0
2005-11-14 06:56:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-14 06:57:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-11-14 06:58:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-11-14 06:59:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-11-14 07:00:00,1.603,1.603,1.6027,1.6029,136300000.0
2005-11-14 07:01:00,1.603,1.603,1.6029,1.603,136300000.0
2005-11-14 07:02:00,1.6031,1.6034,1.6029,1.6034,136300000.0
2005-11-14 07:03:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-11-14 07:04:00,1.6033,1.6033,1.603,1.6031,136300000.0
2005-11-14 07:05:00,1.6032,1.6032,1.603,1.6032,136300000.0
2005-11-14 07:06:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2005-11-14 07:07:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-11-14 07:08:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2005-11-14 07:09:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2005-11-14 07:10:00,1.6028,1.6029,1.6024,1.6027,136300000.0
2005-11-14 07:11:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-14 07:12:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-11-14 07:13:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-11-14 07:14:00,1.6027,1.6029,1.6027,1.6029,136300000.0
2005-11-14 07:15:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2005-11-14 07:16:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-11-14 07:17:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-14 07:18:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-11-14 07:19:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-11-14 07:20:00,1.6027,1.6029,1.6026,1.6027,136300000.0
2005-11-14 07:21:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-14 07:22:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-11-14 07:23:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-14 07:24:00,1.6031,1.6031,1.6026,1.6026,136300000.0
2005-11-14 07:25:00,1.6027,1.603,1.6027,1.603,136300000.0
2005-11-14 07:26:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-11-14 07:27:00,1.6025,1.6029,1.6024,1.6029,136300000.0
2005-11-14 07:28:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-11-14 07:29:00,1.6025,1.6026,1.6022,1.6025,136300000.0
2005-11-14 07:30:00,1.6025,1.6026,1.6024,1.6026,136300000.0
2005-11-14 07:31:00,1.6025,1.6026,1.6024,1.6024,136300000.0
2005-11-14 07:32:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-11-14 07:33:00,1.6025,1.6025,1.602,1.6022,136300000.0
2005-11-14 07:34:00,1.6021,1.6021,1.6016,1.6019,136300000.0
2005-11-14 07:35:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-14 07:36:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-11-14 07:37:00,1.6023,1.6026,1.6022,1.6024,136300000.0
2005-11-14 07:38:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-11-14 07:39:00,1.6022,1.6026,1.6021,1.6024,136300000.0
2005-11-14 07:40:00,1.6023,1.6023,1.6017,1.6018,136300000.0
2005-11-14 07:41:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-11-14 07:42:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-11-14 07:43:00,1.6015,1.6018,1.6012,1.6017,136300000.0
2005-11-14 07:44:00,1.6016,1.602,1.6016,1.602,136300000.0
2005-11-14 07:45:00,1.602,1.6022,1.602,1.602,136300000.0
2005-11-14 07:46:00,1.6019,1.602,1.6017,1.602,136300000.0
2005-11-14 07:47:00,1.6021,1.6022,1.6019,1.6022,136300000.0
2005-11-14 07:48:00,1.6024,1.6024,1.6019,1.6021,136300000.0
2005-11-14 07:49:00,1.602,1.6022,1.602,1.6021,136300000.0
2005-11-14 07:50:00,1.6022,1.6026,1.6021,1.6025,136300000.0
2005-11-14 07:51:00,1.6025,1.6025,1.6023,1.6023,136300000.0
2005-11-14 07:52:00,1.6024,1.6024,1.6022,1.6023,136300000.0
2005-11-14 07:53:00,1.6026,1.6026,1.6022,1.6023,136300000.0
2005-11-14 07:54:00,1.6025,1.6025,1.6022,1.6022,136300000.0
2005-11-14 07:55:00,1.6024,1.6025,1.6023,1.6024,136300000.0
2005-11-14 07:56:00,1.6025,1.6025,1.602,1.6021,136300000.0
2005-11-14 07:57:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-11-14 07:58:00,1.6024,1.6025,1.6021,1.6024,136300000.0
2005-11-14 07:59:00,1.6028,1.6028,1.6024,1.6028,136300000.0
2005-11-14 08:00:00,1.6026,1.6032,1.6025,1.6031,136300000.0
2005-11-14 08:01:00,1.6032,1.6034,1.603,1.6033,136300000.0
2005-11-14 08:02:00,1.6032,1.6035,1.6031,1.6031,136300000.0
2005-11-14 08:03:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2005-11-14 08:04:00,1.6033,1.6034,1.6032,1.6032,136300000.0
2005-11-14 08:05:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-11-14 08:06:00,1.6033,1.6037,1.6033,1.6033,136300000.0
2005-11-14 08:07:00,1.6032,1.6034,1.603,1.6032,136300000.0
2005-11-14 08:08:00,1.6031,1.6036,1.603,1.6035,136300000.0
2005-11-14 08:09:00,1.6037,1.6037,1.6033,1.6035,136300000.0
2005-11-14 08:10:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-11-14 08:11:00,1.6032,1.6038,1.6031,1.6038,136300000.0
2005-11-14 08:12:00,1.604,1.6042,1.6036,1.6036,136300000.0
2005-11-14 08:13:00,1.6037,1.6039,1.6034,1.6036,136300000.0
2005-11-14 08:14:00,1.6035,1.6036,1.6029,1.6032,136300000.0
2005-11-14 08:15:00,1.6033,1.6035,1.6028,1.6029,136300000.0
2005-11-14 08:16:00,1.6028,1.6031,1.6028,1.603,136300000.0
2005-11-14 08:17:00,1.6031,1.6031,1.6025,1.6025,136300000.0
2005-11-14 08:18:00,1.6024,1.6031,1.6024,1.6031,136300000.0
2005-11-14 08:19:00,1.6028,1.6034,1.6028,1.6029,136300000.0
2005-11-14 08:20:00,1.6029,1.6035,1.6029,1.6033,136300000.0
2005-11-14 08:21:00,1.6034,1.6035,1.6029,1.6029,136300000.0
2005-11-14 08:22:00,1.6032,1.6032,1.6026,1.6026,136300000.0
2005-11-14 08:23:00,1.6027,1.6029,1.6027,1.6028,136300000.0
2005-11-14 08:24:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-11-14 08:25:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-11-14 08:26:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-11-14 08:27:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-11-14 08:28:00,1.6028,1.6028,1.6022,1.6024,136300000.0
2005-11-14 08:29:00,1.6025,1.6027,1.6023,1.6027,136300000.0
2005-11-14 08:30:00,1.6025,1.6026,1.6023,1.6026,136300000.0
2005-11-14 08:31:00,1.6025,1.6027,1.6022,1.6024,136300000.0
2005-11-14 08:32:00,1.6023,1.6027,1.6022,1.6024,136300000.0
2005-11-14 08:33:00,1.6023,1.6023,1.6019,1.602,136300000.0
2005-11-14 08:34:00,1.6022,1.6023,1.6018,1.6023,136300000.0
2005-11-14 08:35:00,1.6022,1.6025,1.602,1.6025,136300000.0
2005-11-14 08:36:00,1.6026,1.6026,1.6021,1.6022,136300000.0
2005-11-14 08:37:00,1.6023,1.6026,1.6021,1.6021,136300000.0
2005-11-14 08:38:00,1.6024,1.6025,1.6018,1.6022,136300000.0
2005-11-14 08:39:00,1.6021,1.6023,1.6019,1.6019,136300000.0
2005-11-14 08:40:00,1.602,1.602,1.6016,1.6016,136300000.0
2005-11-14 08:41:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-11-14 08:42:00,1.6022,1.6026,1.6019,1.6019,136300000.0
2005-11-14 08:43:00,1.602,1.6023,1.6019,1.6023,136300000.0
2005-11-14 08:44:00,1.6025,1.6028,1.602,1.6023,136300000.0
2005-11-14 08:45:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-11-14 08:46:00,1.6022,1.6025,1.602,1.6022,136300000.0
2005-11-14 08:47:00,1.6023,1.6031,1.6022,1.6029,136300000.0
2005-11-14 08:48:00,1.6027,1.6029,1.6026,1.6027,136300000.0
2005-11-14 08:49:00,1.6029,1.603,1.6027,1.6028,136300000.0
2005-11-14 08:50:00,1.6027,1.603,1.6026,1.6029,136300000.0
2005-11-14 08:51:00,1.603,1.603,1.6028,1.603,136300000.0
2005-11-14 08:52:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-11-14 08:53:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-11-14 08:54:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2005-11-14 08:55:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-11-14 08:56:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-11-14 08:57:00,1.603,1.603,1.6025,1.6025,136300000.0
2005-11-14 08:58:00,1.6024,1.6027,1.602,1.6022,136300000.0
2005-11-14 08:59:00,1.602,1.6025,1.602,1.6022,136300000.0
2005-11-14 09:00:00,1.6023,1.6025,1.6022,1.6022,136300000.0
2005-11-14 09:01:00,1.6023,1.6025,1.6022,1.6024,136300000.0
2005-11-14 09:02:00,1.6026,1.6028,1.6023,1.6026,136300000.0
2005-11-14 09:03:00,1.6027,1.6028,1.6024,1.6027,136300000.0
2005-11-14 09:04:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-14 09:05:00,1.6031,1.6034,1.603,1.6032,136300000.0
2005-11-14 09:06:00,1.6029,1.6032,1.6027,1.6027,136300000.0
2005-11-14 09:07:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-11-14 09:08:00,1.6024,1.6026,1.6024,1.6025,136300000.0
2005-11-14 09:09:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2005-11-14 09:10:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-11-14 09:11:00,1.6025,1.6026,1.6022,1.6022,136300000.0
2005-11-14 09:12:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-11-14 09:13:00,1.6023,1.6028,1.6023,1.6025,136300000.0
2005-11-14 09:14:00,1.6026,1.6028,1.6021,1.6021,136300000.0
2005-11-14 09:15:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-11-14 09:16:00,1.6025,1.6028,1.6023,1.6024,136300000.0
2005-11-14 09:17:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-11-14 09:18:00,1.602,1.6026,1.602,1.6026,136300000.0
2005-11-14 09:19:00,1.6025,1.6025,1.602,1.6023,136300000.0
2005-11-14 09:20:00,1.6023,1.6023,1.6021,1.6022,136300000.0
2005-11-14 09:21:00,1.602,1.6022,1.6019,1.602,136300000.0
2005-11-14 09:22:00,1.6021,1.6022,1.6018,1.6021,136300000.0
2005-11-14 09:23:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-11-14 09:24:00,1.6021,1.6022,1.6017,1.6021,136300000.0
2005-11-14 09:25:00,1.602,1.6021,1.6016,1.6019,136300000.0
2005-11-14 09:26:00,1.6018,1.6022,1.6018,1.6022,136300000.0
2005-11-14 09:27:00,1.602,1.6022,1.602,1.6022,136300000.0
2005-11-14 09:28:00,1.602,1.602,1.6018,1.602,136300000.0
2005-11-14 09:29:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-11-14 09:30:00,1.6021,1.6021,1.6018,1.6021,136300000.0
2005-11-14 09:31:00,1.6022,1.6025,1.6021,1.6025,136300000.0
2005-11-14 09:32:00,1.6023,1.6023,1.6022,1.6023,136300000.0
2005-11-14 09:33:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-11-14 09:34:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-11-14 09:35:00,1.6023,1.6025,1.6022,1.6022,136300000.0
2005-11-14 09:36:00,1.6023,1.6026,1.6021,1.6023,136300000.0
2005-11-14 09:37:00,1.6024,1.6025,1.6022,1.6024,136300000.0
2005-11-14 09:38:00,1.6023,1.6025,1.6021,1.6022,136300000.0
2005-11-14 09:39:00,1.6019,1.6021,1.6018,1.602,136300000.0
2005-11-14 09:40:00,1.6019,1.602,1.6017,1.6019,136300000.0
2005-11-14 09:41:00,1.602,1.6021,1.6019,1.6019,136300000.0
2005-11-14 09:42:00,1.6021,1.6022,1.6014,1.6018,136300000.0
2005-11-14 09:43:00,1.6019,1.602,1.6016,1.6018,136300000.0
2005-11-14 09:44:00,1.6025,1.6025,1.6015,1.602,136300000.0
2005-11-14 09:45:00,1.6019,1.6021,1.6019,1.6019,136300000.0
2005-11-14 09:46:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-11-14 09:47:00,1.6019,1.6022,1.6019,1.602,136300000.0
2005-11-14 09:48:00,1.6021,1.6023,1.602,1.6023,136300000.0
2005-11-14 09:49:00,1.6024,1.6024,1.6022,1.6024,136300000.0
2005-11-14 09:50:00,1.6022,1.6024,1.6018,1.6021,136300000.0
2005-11-14 09:51:00,1.602,1.6023,1.602,1.602,136300000.0
2005-11-14 09:52:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-11-14 09:53:00,1.602,1.6023,1.6019,1.6023,136300000.0
2005-11-14 09:54:00,1.6024,1.6028,1.6024,1.6025,136300000.0
2005-11-14 09:55:00,1.6024,1.6033,1.6024,1.6032,136300000.0
2005-11-14 09:56:00,1.6033,1.6036,1.603,1.6036,136300000.0
2005-11-14 09:57:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-11-14 09:58:00,1.6033,1.6033,1.6031,1.6033,136300000.0
2005-11-14 09:59:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2005-11-14 10:00:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-11-14 10:01:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-11-14 10:02:00,1.6031,1.6034,1.6028,1.6033,136300000.0
2005-11-14 10:03:00,1.6032,1.6033,1.6025,1.6029,136300000.0
2005-11-14 10:04:00,1.6028,1.6032,1.6026,1.6031,136300000.0
2005-11-14 10:05:00,1.6032,1.6032,1.6019,1.6021,136300000.0
2005-11-14 10:06:00,1.6019,1.6026,1.6019,1.6026,136300000.0
2005-11-14 10:07:00,1.6025,1.6026,1.6017,1.6019,136300000.0
2005-11-14 10:08:00,1.602,1.6022,1.6018,1.6021,136300000.0
2005-11-14 10:09:00,1.6022,1.6022,1.6018,1.6019,136300000.0
2005-11-14 10:10:00,1.602,1.6022,1.6019,1.6021,136300000.0
2005-11-14 10:11:00,1.602,1.6024,1.602,1.6021,136300000.0
2005-11-14 10:12:00,1.6025,1.6025,1.6021,1.6021,136300000.0
2005-11-14 10:13:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-11-14 10:14:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-11-14 10:15:00,1.6021,1.6023,1.602,1.6022,136300000.0
2005-11-14 10:16:00,1.6021,1.6023,1.6018,1.6019,136300000.0
2005-11-14 10:17:00,1.6021,1.6023,1.6016,1.6019,136300000.0
2005-11-14 10:18:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2005-11-14 10:19:00,1.6013,1.6016,1.6011,1.6013,136300000.0
2005-11-14 10:20:00,1.6014,1.6014,1.601,1.6012,136300000.0
2005-11-14 10:21:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2005-11-14 10:22:00,1.6018,1.6019,1.6016,1.6016,136300000.0
2005-11-14 10:23:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-11-14 10:24:00,1.6017,1.6019,1.6015,1.6015,136300000.0
2005-11-14 10:25:00,1.6014,1.6016,1.6013,1.6013,136300000.0
2005-11-14 10:26:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-11-14 10:27:00,1.6015,1.6017,1.6014,1.6015,136300000.0
2005-11-14 10:28:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-11-14 10:29:00,1.6018,1.6018,1.6012,1.6012,136300000.0
2005-11-14 10:30:00,1.6013,1.6013,1.6009,1.6011,136300000.0
2005-11-14 10:31:00,1.6012,1.6015,1.6012,1.6012,136300000.0
2005-11-14 10:32:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-11-14 10:33:00,1.6007,1.6008,1.6005,1.6005,136300000.0
2005-11-14 10:34:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-14 10:35:00,1.6005,1.6012,1.6005,1.6012,136300000.0
2005-11-14 10:36:00,1.6011,1.6013,1.6008,1.6011,136300000.0
2005-11-14 10:37:00,1.6012,1.6016,1.601,1.6013,136300000.0
2005-11-14 10:38:00,1.6012,1.6012,1.6008,1.6011,136300000.0
2005-11-14 10:39:00,1.6011,1.6014,1.6008,1.601,136300000.0
2005-11-14 10:40:00,1.6011,1.6014,1.6011,1.6011,136300000.0
2005-11-14 10:41:00,1.6009,1.6011,1.6006,1.6008,136300000.0
2005-11-14 10:42:00,1.6009,1.6015,1.6009,1.6015,136300000.0
2005-11-14 10:43:00,1.6014,1.6016,1.6011,1.6015,136300000.0
2005-11-14 10:44:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-11-14 10:45:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-11-14 10:46:00,1.6016,1.6017,1.6012,1.6012,136300000.0
2005-11-14 10:47:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-11-14 10:48:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-11-14 10:49:00,1.6013,1.6017,1.6012,1.6016,136300000.0
2005-11-14 10:50:00,1.6015,1.6018,1.6014,1.6018,136300000.0
2005-11-14 10:51:00,1.6019,1.6019,1.6014,1.6016,136300000.0
2005-11-14 10:52:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-11-14 10:53:00,1.6016,1.6021,1.6016,1.6018,136300000.0
2005-11-14 10:54:00,1.6019,1.6021,1.6017,1.602,136300000.0
2005-11-14 10:55:00,1.6021,1.6022,1.6019,1.6019,136300000.0
2005-11-14 10:56:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-11-14 10:57:00,1.6017,1.6023,1.6017,1.6021,136300000.0
2005-11-14 10:58:00,1.6022,1.6022,1.6018,1.6019,136300000.0
2005-11-14 10:59:00,1.602,1.602,1.6017,1.6019,136300000.0
2005-11-14 11:00:00,1.602,1.602,1.6017,1.6017,136300000.0
2005-11-14 11:01:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-11-14 11:02:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-11-14 11:03:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-11-14 11:04:00,1.6019,1.602,1.6017,1.6018,136300000.0
2005-11-14 11:05:00,1.6019,1.602,1.6017,1.6019,136300000.0
2005-11-14 11:06:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-11-14 11:07:00,1.6022,1.6028,1.6022,1.6028,136300000.0
2005-11-14 11:08:00,1.6027,1.6029,1.6025,1.6027,136300000.0
2005-11-14 11:09:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-11-14 11:10:00,1.6027,1.6029,1.6027,1.6029,136300000.0
2005-11-14 11:11:00,1.603,1.6032,1.6029,1.603,136300000.0
2005-11-14 11:12:00,1.6029,1.6033,1.6029,1.6032,136300000.0
2005-11-14 11:13:00,1.6031,1.6032,1.6027,1.603,136300000.0
2005-11-14 11:14:00,1.6033,1.6033,1.6028,1.6028,136300000.0
2005-11-14 11:15:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-11-14 11:16:00,1.6032,1.6032,1.6027,1.6027,136300000.0
2005-11-14 11:17:00,1.6024,1.6031,1.6024,1.6029,136300000.0
2005-11-14 11:18:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-14 11:19:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-14 11:20:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-11-14 11:21:00,1.6031,1.6031,1.6027,1.6027,136300000.0
2005-11-14 11:22:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-11-14 11:23:00,1.6028,1.6032,1.6027,1.6032,136300000.0
2005-11-14 11:24:00,1.6031,1.6036,1.6031,1.6034,136300000.0
2005-11-14 11:25:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-11-14 11:26:00,1.6032,1.6034,1.6032,1.6033,136300000.0
2005-11-14 11:27:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-11-14 11:28:00,1.6032,1.6033,1.6029,1.6031,136300000.0
2005-11-14 11:29:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-11-14 11:30:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-11-14 11:31:00,1.6029,1.6031,1.6027,1.6027,136300000.0
2005-11-14 11:32:00,1.6033,1.6033,1.6027,1.6027,136300000.0
2005-11-14 11:33:00,1.6028,1.603,1.6027,1.6027,136300000.0
2005-11-14 11:34:00,1.6028,1.6031,1.6026,1.6029,136300000.0
2005-11-14 11:35:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-11-14 11:36:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-11-14 11:37:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2005-11-14 11:38:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-11-14 11:39:00,1.6029,1.6029,1.6025,1.6026,136300000.0
2005-11-14 11:40:00,1.6025,1.6027,1.6023,1.6023,136300000.0
2005-11-14 11:41:00,1.6022,1.6031,1.6022,1.603,136300000.0
2005-11-14 11:42:00,1.6032,1.6033,1.603,1.6031,136300000.0
2005-11-14 11:43:00,1.6034,1.6036,1.6029,1.6035,136300000.0
2005-11-14 11:44:00,1.6033,1.6037,1.6032,1.6035,136300000.0
2005-11-14 11:45:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2005-11-14 11:46:00,1.6037,1.604,1.6036,1.6039,136300000.0
2005-11-14 11:47:00,1.6034,1.6037,1.6034,1.6036,136300000.0
2005-11-14 11:48:00,1.6036,1.6036,1.6031,1.6033,136300000.0
2005-11-14 11:49:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-11-14 11:50:00,1.6035,1.6039,1.6035,1.6037,136300000.0
2005-11-14 11:51:00,1.6038,1.6042,1.6037,1.6042,136300000.0
2005-11-14 11:52:00,1.604,1.6044,1.604,1.6044,136300000.0
2005-11-14 11:53:00,1.6042,1.6047,1.604,1.6046,136300000.0
2005-11-14 11:54:00,1.6044,1.6045,1.6043,1.6045,136300000.0
2005-11-14 11:55:00,1.6043,1.6045,1.6043,1.6044,136300000.0
2005-11-14 11:56:00,1.6045,1.6049,1.6044,1.6046,136300000.0
2005-11-14 11:57:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2005-11-14 11:58:00,1.6044,1.6048,1.6042,1.6044,136300000.0
2005-11-14 11:59:00,1.6043,1.6049,1.6042,1.6045,136300000.0
2005-11-14 12:00:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2005-11-14 12:01:00,1.6044,1.6047,1.6042,1.6045,136300000.0
2005-11-14 12:02:00,1.6043,1.6046,1.6042,1.6043,136300000.0
2005-11-14 12:03:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2005-11-14 12:04:00,1.6045,1.6048,1.6044,1.6046,136300000.0
2005-11-14 12:05:00,1.6044,1.6047,1.6042,1.6045,136300000.0
2005-11-14 12:06:00,1.6044,1.6046,1.6042,1.6045,136300000.0
2005-11-14 12:07:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2005-11-14 12:08:00,1.6047,1.605,1.6047,1.605,136300000.0
2005-11-14 12:09:00,1.6049,1.605,1.6047,1.6048,136300000.0
2005-11-14 12:10:00,1.6047,1.6047,1.6043,1.6044,136300000.0
2005-11-14 12:11:00,1.6045,1.6045,1.6041,1.6041,136300000.0
2005-11-14 12:12:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-11-14 12:13:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-11-14 12:14:00,1.6037,1.6046,1.6037,1.6043,136300000.0
2005-11-14 12:15:00,1.6044,1.6044,1.604,1.6042,136300000.0
2005-11-14 12:16:00,1.6041,1.6046,1.6041,1.6045,136300000.0
2005-11-14 12:17:00,1.6046,1.6047,1.6043,1.6045,136300000.0
2005-11-14 12:18:00,1.6046,1.6046,1.604,1.6041,136300000.0
2005-11-14 12:19:00,1.6039,1.6045,1.6039,1.6043,136300000.0
2005-11-14 12:20:00,1.6043,1.6046,1.6041,1.6046,136300000.0
2005-11-14 12:21:00,1.6047,1.605,1.6046,1.6048,136300000.0
2005-11-14 12:22:00,1.6047,1.6051,1.6047,1.6051,136300000.0
2005-11-14 12:23:00,1.605,1.6051,1.6048,1.6048,136300000.0
2005-11-14 12:24:00,1.605,1.6054,1.6048,1.6054,136300000.0
2005-11-14 12:25:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2005-11-14 12:26:00,1.6056,1.6056,1.6052,1.6052,136300000.0
2005-11-14 12:27:00,1.6051,1.6056,1.6051,1.6055,136300000.0
2005-11-14 12:28:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-11-14 12:29:00,1.6055,1.6057,1.6054,1.6055,136300000.0
2005-11-14 12:30:00,1.6054,1.6055,1.6051,1.6055,136300000.0
2005-11-14 12:31:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2005-11-14 12:32:00,1.6051,1.6053,1.6048,1.6051,136300000.0
2005-11-14 12:33:00,1.6052,1.6056,1.605,1.6056,136300000.0
2005-11-14 12:34:00,1.6055,1.6057,1.6054,1.6055,136300000.0
2005-11-14 12:35:00,1.6054,1.6054,1.6049,1.6052,136300000.0
2005-11-14 12:36:00,1.6053,1.6057,1.6052,1.6053,136300000.0
2005-11-14 12:37:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-11-14 12:38:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2005-11-14 12:39:00,1.6055,1.6058,1.6054,1.6056,136300000.0
2005-11-14 12:40:00,1.6055,1.606,1.6055,1.6056,136300000.0
2005-11-14 12:41:00,1.6057,1.6058,1.6056,1.6056,136300000.0
2005-11-14 12:42:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2005-11-14 12:43:00,1.6058,1.606,1.6057,1.606,136300000.0
2005-11-14 12:44:00,1.6059,1.606,1.6059,1.606,136300000.0
2005-11-14 12:45:00,1.6061,1.6061,1.6057,1.606,136300000.0
2005-11-14 12:46:00,1.6059,1.606,1.6053,1.6055,136300000.0
2005-11-14 12:47:00,1.6054,1.6055,1.604,1.6055,136300000.0
2005-11-14 12:48:00,1.6054,1.6054,1.6051,1.6054,136300000.0
2005-11-14 12:49:00,1.6055,1.6055,1.6051,1.6053,136300000.0
2005-11-14 12:50:00,1.6055,1.606,1.6055,1.6059,136300000.0
2005-11-14 12:51:00,1.6057,1.6058,1.6053,1.6055,136300000.0
2005-11-14 12:52:00,1.6055,1.6058,1.6053,1.6054,136300000.0
2005-11-14 12:53:00,1.6056,1.6057,1.6053,1.6055,136300000.0
2005-11-14 12:54:00,1.6054,1.6058,1.6054,1.6055,136300000.0
2005-11-14 12:55:00,1.6056,1.6058,1.6055,1.6057,136300000.0
2005-11-14 12:56:00,1.6056,1.6058,1.6055,1.6057,136300000.0
2005-11-14 12:57:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2005-11-14 12:58:00,1.6057,1.6058,1.6055,1.6055,136300000.0
2005-11-14 12:59:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2005-11-14 13:00:00,1.6055,1.6058,1.6055,1.6057,136300000.0
2005-11-14 13:01:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2005-11-14 13:02:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2005-11-14 13:03:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-11-14 13:04:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2005-11-14 13:05:00,1.605,1.6052,1.6049,1.605,136300000.0
2005-11-14 13:06:00,1.6051,1.6055,1.605,1.6054,136300000.0
2005-11-14 13:07:00,1.6053,1.6055,1.6051,1.6052,136300000.0
2005-11-14 13:08:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2005-11-14 13:09:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2005-11-14 13:10:00,1.605,1.6052,1.605,1.6051,136300000.0
2005-11-14 13:11:00,1.6052,1.6054,1.6051,1.6053,136300000.0
2005-11-14 13:12:00,1.6052,1.6054,1.6047,1.6049,136300000.0
2005-11-14 13:13:00,1.605,1.6051,1.6048,1.6051,136300000.0
2005-11-14 13:14:00,1.6049,1.6051,1.6048,1.6049,136300000.0
2005-11-14 13:15:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-11-14 13:16:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2005-11-14 13:17:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-11-14 13:18:00,1.6054,1.6054,1.6051,1.6054,136300000.0
2005-11-14 13:19:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-11-14 13:20:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2005-11-14 13:21:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2005-11-14 13:22:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2005-11-14 13:23:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2005-11-14 13:24:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2005-11-14 13:25:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-11-14 13:26:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2005-11-14 13:27:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-11-14 13:28:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2005-11-14 13:29:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2005-11-14 13:30:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-11-14 13:31:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-11-14 13:32:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-11-14 13:33:00,1.6056,1.6056,1.6052,1.6052,136300000.0
2005-11-14 13:34:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-11-14 13:35:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-11-14 13:36:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-11-14 13:37:00,1.6052,1.6055,1.6051,1.6051,136300000.0
2005-11-14 13:38:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-11-14 13:39:00,1.6052,1.6052,1.6047,1.605,136300000.0
2005-11-14 13:40:00,1.6051,1.6052,1.6049,1.605,136300000.0
2005-11-14 13:41:00,1.6051,1.6052,1.6048,1.6049,136300000.0
2005-11-14 13:42:00,1.6048,1.605,1.6048,1.6048,136300000.0
2005-11-14 13:43:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2005-11-14 13:44:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-11-14 13:45:00,1.6049,1.6052,1.6049,1.605,136300000.0
2005-11-14 13:46:00,1.6053,1.6063,1.6051,1.6063,136300000.0
2005-11-14 13:47:00,1.6062,1.6065,1.6058,1.606,136300000.0
2005-11-14 13:48:00,1.6061,1.6062,1.6055,1.6056,136300000.0
2005-11-14 13:49:00,1.6058,1.6064,1.6056,1.6064,136300000.0
2005-11-14 13:50:00,1.6061,1.6071,1.6058,1.6067,136300000.0
2005-11-14 13:51:00,1.6066,1.6067,1.6061,1.6063,136300000.0
2005-11-14 13:52:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-11-14 13:53:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2005-11-14 13:54:00,1.6065,1.6067,1.6063,1.6064,136300000.0
2005-11-14 13:55:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2005-11-14 13:56:00,1.6067,1.6067,1.6064,1.6066,136300000.0
2005-11-14 13:57:00,1.6068,1.6069,1.6067,1.6068,136300000.0
2005-11-14 13:58:00,1.6069,1.6069,1.6066,1.6067,136300000.0
2005-11-14 13:59:00,1.6068,1.6068,1.6063,1.6063,136300000.0
2005-11-14 14:00:00,1.6064,1.6064,1.606,1.6063,136300000.0
2005-11-14 14:01:00,1.6062,1.6065,1.6062,1.6063,136300000.0
2005-11-14 14:02:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2005-11-14 14:03:00,1.6066,1.6066,1.6062,1.6064,136300000.0
2005-11-14 14:04:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2005-11-14 14:05:00,1.6064,1.6069,1.6063,1.6069,136300000.0
2005-11-14 14:06:00,1.607,1.607,1.6064,1.6065,136300000.0
2005-11-14 14:07:00,1.6066,1.607,1.6065,1.6067,136300000.0
2005-11-14 14:08:00,1.6064,1.6066,1.6063,1.6063,136300000.0
2005-11-14 14:09:00,1.6066,1.6066,1.6062,1.6066,136300000.0
2005-11-14 14:10:00,1.6064,1.6068,1.6063,1.6067,136300000.0
2005-11-14 14:11:00,1.6066,1.6067,1.6064,1.6067,136300000.0
2005-11-14 14:12:00,1.6066,1.6067,1.6063,1.6065,136300000.0
2005-11-14 14:13:00,1.6067,1.6069,1.6065,1.6068,136300000.0
2005-11-14 14:14:00,1.6066,1.6066,1.6062,1.6062,136300000.0
2005-11-14 14:15:00,1.6064,1.6065,1.6062,1.6062,136300000.0
2005-11-14 14:16:00,1.6061,1.6066,1.6061,1.6064,136300000.0
2005-11-14 14:17:00,1.6063,1.6064,1.606,1.6061,136300000.0
2005-11-14 14:18:00,1.606,1.6066,1.6059,1.6061,136300000.0
2005-11-14 14:19:00,1.606,1.6061,1.6056,1.6059,136300000.0
2005-11-14 14:20:00,1.6058,1.606,1.6054,1.6058,136300000.0
2005-11-14 14:21:00,1.6057,1.6064,1.6057,1.6064,136300000.0
2005-11-14 14:22:00,1.6063,1.6063,1.6054,1.6055,136300000.0
2005-11-14 14:23:00,1.6057,1.6063,1.6053,1.6062,136300000.0
2005-11-14 14:24:00,1.6065,1.6065,1.6057,1.6057,136300000.0
2005-11-14 14:25:00,1.6058,1.6062,1.6058,1.6059,136300000.0
2005-11-14 14:26:00,1.606,1.6062,1.6057,1.6058,136300000.0
2005-11-14 14:27:00,1.6056,1.6061,1.6054,1.6061,136300000.0
2005-11-14 14:28:00,1.6059,1.606,1.6057,1.6059,136300000.0
2005-11-14 14:29:00,1.606,1.6063,1.6059,1.6062,136300000.0
2005-11-14 14:30:00,1.6063,1.6063,1.6059,1.6062,136300000.0
2005-11-14 14:31:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2005-11-14 14:32:00,1.6057,1.606,1.6056,1.6057,136300000.0
2005-11-14 14:33:00,1.6056,1.6058,1.6053,1.6057,136300000.0
2005-11-14 14:34:00,1.6056,1.6059,1.6055,1.6059,136300000.0
2005-11-14 14:35:00,1.6058,1.606,1.6055,1.6056,136300000.0
2005-11-14 14:36:00,1.6057,1.606,1.6054,1.606,136300000.0
2005-11-14 14:37:00,1.6059,1.606,1.6052,1.6053,136300000.0
2005-11-14 14:38:00,1.6054,1.6064,1.6054,1.6063,136300000.0
2005-11-14 14:39:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2005-11-14 14:40:00,1.606,1.6064,1.6056,1.6062,136300000.0
2005-11-14 14:41:00,1.6063,1.6069,1.6063,1.6067,136300000.0
2005-11-14 14:42:00,1.6065,1.6066,1.606,1.6062,136300000.0
2005-11-14 14:43:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2005-11-14 14:44:00,1.6064,1.6065,1.6061,1.6065,136300000.0
2005-11-14 14:45:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2005-11-14 14:46:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2005-11-14 14:47:00,1.6062,1.6065,1.6061,1.6062,136300000.0
2005-11-14 14:48:00,1.6064,1.6067,1.6063,1.6066,136300000.0
2005-11-14 14:49:00,1.6067,1.6069,1.6066,1.6067,136300000.0
2005-11-14 14:50:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2005-11-14 14:51:00,1.607,1.607,1.6067,1.6068,136300000.0
2005-11-14 14:52:00,1.6068,1.6072,1.6065,1.6071,136300000.0
2005-11-14 14:53:00,1.6072,1.6075,1.6067,1.607,136300000.0
2005-11-14 14:54:00,1.6069,1.6071,1.6067,1.607,136300000.0
2005-11-14 14:55:00,1.6071,1.6072,1.6066,1.607,136300000.0
2005-11-14 14:56:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2005-11-14 14:57:00,1.6072,1.6072,1.6067,1.6067,136300000.0
2005-11-14 14:58:00,1.6065,1.6069,1.6064,1.6066,136300000.0
2005-11-14 14:59:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-11-14 15:00:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2005-11-14 15:01:00,1.6069,1.6071,1.6066,1.6067,136300000.0
2005-11-14 15:02:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2005-11-14 15:03:00,1.6065,1.6065,1.606,1.6065,136300000.0
2005-11-14 15:04:00,1.6064,1.6064,1.6057,1.606,136300000.0
2005-11-14 15:05:00,1.6061,1.6063,1.6057,1.6057,136300000.0
2005-11-14 15:06:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-11-14 15:07:00,1.6058,1.6061,1.6056,1.6059,136300000.0
2005-11-14 15:08:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2005-11-14 15:09:00,1.6058,1.6061,1.6055,1.6056,136300000.0
2005-11-14 15:10:00,1.6055,1.6057,1.6054,1.6056,136300000.0
2005-11-14 15:11:00,1.6057,1.6065,1.6056,1.6059,136300000.0
2005-11-14 15:12:00,1.6058,1.606,1.6057,1.6059,136300000.0
2005-11-14 15:13:00,1.6061,1.6063,1.6058,1.6058,136300000.0
2005-11-14 15:14:00,1.6057,1.6058,1.6056,1.6056,136300000.0
2005-11-14 15:15:00,1.6057,1.6059,1.6053,1.6058,136300000.0
2005-11-14 15:16:00,1.6059,1.6061,1.6056,1.6056,136300000.0
2005-11-14 15:17:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2005-11-14 15:18:00,1.6059,1.6059,1.6057,1.6058,136300000.0
2005-11-14 15:19:00,1.6059,1.6059,1.6054,1.6056,136300000.0
2005-11-14 15:20:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2005-11-14 15:21:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-11-14 15:22:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2005-11-14 15:23:00,1.6056,1.6062,1.6056,1.6061,136300000.0
2005-11-14 15:24:00,1.6062,1.6063,1.606,1.6061,136300000.0
2005-11-14 15:25:00,1.6063,1.6063,1.6059,1.6062,136300000.0
2005-11-14 15:26:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2005-11-14 15:27:00,1.6062,1.6072,1.606,1.6065,136300000.0
2005-11-14 15:28:00,1.6066,1.6068,1.6062,1.6064,136300000.0
2005-11-14 15:29:00,1.6063,1.6066,1.6063,1.6063,136300000.0
2005-11-14 15:30:00,1.6064,1.6065,1.6062,1.6064,136300000.0
2005-11-14 15:31:00,1.6065,1.607,1.6064,1.6067,136300000.0
2005-11-14 15:32:00,1.6068,1.6069,1.6065,1.6067,136300000.0
2005-11-14 15:33:00,1.6068,1.6071,1.6067,1.6068,136300000.0
2005-11-14 15:34:00,1.6065,1.6069,1.606,1.606,136300000.0
2005-11-14 15:35:00,1.6062,1.6066,1.6061,1.6063,136300000.0
2005-11-14 15:36:00,1.6062,1.6066,1.6061,1.6065,136300000.0
2005-11-14 15:37:00,1.6064,1.6069,1.6063,1.6066,136300000.0
2005-11-14 15:38:00,1.6068,1.607,1.6063,1.6067,136300000.0
2005-11-14 15:39:00,1.6068,1.6068,1.6064,1.6068,136300000.0
2005-11-14 15:40:00,1.6067,1.6071,1.6066,1.6067,136300000.0
2005-11-14 15:41:00,1.6068,1.6072,1.6064,1.6066,136300000.0
2005-11-14 15:42:00,1.6064,1.6069,1.6063,1.6063,136300000.0
2005-11-14 15:43:00,1.6062,1.6066,1.6059,1.6064,136300000.0
2005-11-14 15:44:00,1.6062,1.6065,1.606,1.6061,136300000.0
2005-11-14 15:45:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2005-11-14 15:46:00,1.6058,1.6066,1.6057,1.6065,136300000.0
2005-11-14 15:47:00,1.6066,1.6066,1.6061,1.6062,136300000.0
2005-11-14 15:48:00,1.6061,1.6069,1.6061,1.6066,136300000.0
2005-11-14 15:49:00,1.6067,1.6067,1.6065,1.6065,136300000.0
2005-11-14 15:50:00,1.6067,1.6067,1.6064,1.6064,136300000.0
2005-11-14 15:51:00,1.6065,1.6067,1.6065,1.6067,136300000.0
2005-11-14 15:52:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2005-11-14 15:53:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2005-11-14 15:54:00,1.6063,1.6066,1.6062,1.6062,136300000.0
2005-11-14 15:55:00,1.606,1.606,1.6057,1.606,136300000.0
2005-11-14 15:56:00,1.6059,1.6059,1.6054,1.6059,136300000.0
2005-11-14 15:57:00,1.6058,1.6062,1.6058,1.6059,136300000.0
2005-11-14 15:58:00,1.6058,1.6059,1.6055,1.6058,136300000.0
2005-11-14 15:59:00,1.606,1.6065,1.6059,1.6063,136300000.0
2005-11-14 16:00:00,1.6064,1.6066,1.6058,1.6059,136300000.0
2005-11-14 16:01:00,1.606,1.6062,1.6059,1.6059,136300000.0
2005-11-14 16:02:00,1.606,1.606,1.6057,1.6058,136300000.0
2005-11-14 16:03:00,1.6058,1.6058,1.6053,1.6056,136300000.0
2005-11-14 16:04:00,1.6057,1.6062,1.6056,1.606,136300000.0
2005-11-14 16:05:00,1.6061,1.6066,1.6061,1.6062,136300000.0
2005-11-14 16:06:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-11-14 16:07:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2005-11-14 16:08:00,1.6066,1.6067,1.6064,1.6064,136300000.0
2005-11-14 16:09:00,1.6065,1.6067,1.6065,1.6065,136300000.0
2005-11-14 16:10:00,1.6064,1.6068,1.6064,1.6068,136300000.0
2005-11-14 16:11:00,1.6067,1.6068,1.6065,1.6065,136300000.0
2005-11-14 16:12:00,1.6066,1.6067,1.606,1.6063,136300000.0
2005-11-14 16:13:00,1.6062,1.6065,1.6062,1.6062,136300000.0
2005-11-14 16:14:00,1.6061,1.6063,1.6059,1.6062,136300000.0
2005-11-14 16:15:00,1.6063,1.6066,1.6062,1.6066,136300000.0
2005-11-14 16:16:00,1.6065,1.6071,1.6065,1.6069,136300000.0
2005-11-14 16:17:00,1.6071,1.6074,1.6068,1.607,136300000.0
2005-11-14 16:18:00,1.6069,1.6076,1.6068,1.6076,136300000.0
2005-11-14 16:19:00,1.6074,1.6077,1.6068,1.6074,136300000.0
2005-11-14 16:20:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2005-11-14 16:21:00,1.6071,1.6073,1.607,1.6072,136300000.0
2005-11-14 16:22:00,1.607,1.6074,1.6068,1.6069,136300000.0
2005-11-14 16:23:00,1.607,1.6071,1.6066,1.6067,136300000.0
2005-11-14 16:24:00,1.6068,1.607,1.6066,1.6066,136300000.0
2005-11-14 16:25:00,1.6065,1.6073,1.6064,1.6069,136300000.0
2005-11-14 16:26:00,1.6068,1.6071,1.6067,1.6069,136300000.0
2005-11-14 16:27:00,1.6067,1.6071,1.6065,1.6069,136300000.0
2005-11-14 16:28:00,1.6068,1.6072,1.6068,1.6069,136300000.0
2005-11-14 16:29:00,1.6068,1.6073,1.6063,1.607,136300000.0
2005-11-14 16:30:00,1.6069,1.6072,1.6065,1.6071,136300000.0
2005-11-14 16:31:00,1.607,1.6074,1.6066,1.6066,136300000.0
2005-11-14 16:32:00,1.6067,1.6072,1.6067,1.6071,136300000.0
2005-11-14 16:33:00,1.607,1.6072,1.6067,1.6072,136300000.0
2005-11-14 16:34:00,1.6072,1.6073,1.6064,1.6068,136300000.0
2005-11-14 16:35:00,1.6069,1.6072,1.6068,1.6071,136300000.0
2005-11-14 16:36:00,1.6072,1.6075,1.6071,1.6071,136300000.0
2005-11-14 16:37:00,1.6072,1.6081,1.6072,1.6076,136300000.0
2005-11-14 16:38:00,1.6073,1.6074,1.6069,1.6071,136300000.0
2005-11-14 16:39:00,1.6072,1.6075,1.6068,1.6075,136300000.0
2005-11-14 16:40:00,1.6073,1.6076,1.6071,1.6075,136300000.0
2005-11-14 16:41:00,1.6074,1.6075,1.6068,1.6069,136300000.0
2005-11-14 16:42:00,1.6067,1.6068,1.6061,1.6065,136300000.0
2005-11-14 16:43:00,1.6063,1.6069,1.6063,1.6066,136300000.0
2005-11-14 16:44:00,1.6067,1.6067,1.6061,1.6062,136300000.0
2005-11-14 16:45:00,1.6064,1.6064,1.606,1.6061,136300000.0
2005-11-14 16:46:00,1.6062,1.6062,1.6052,1.6059,136300000.0
2005-11-14 16:47:00,1.606,1.606,1.6057,1.6058,136300000.0
2005-11-14 16:48:00,1.6059,1.6063,1.6057,1.6059,136300000.0
2005-11-14 16:49:00,1.606,1.6068,1.606,1.6062,136300000.0
2005-11-14 16:50:00,1.6063,1.6064,1.6056,1.6058,136300000.0
2005-11-14 16:51:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2005-11-14 16:52:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-14 16:53:00,1.6055,1.6059,1.6053,1.6059,136300000.0
2005-11-14 16:54:00,1.6058,1.6059,1.6054,1.6058,136300000.0
2005-11-14 16:55:00,1.6057,1.6062,1.6056,1.6061,136300000.0
2005-11-14 16:56:00,1.606,1.6062,1.6056,1.6056,136300000.0
2005-11-14 16:57:00,1.6057,1.6059,1.6054,1.6055,136300000.0
2005-11-14 16:58:00,1.6056,1.6058,1.6055,1.6057,136300000.0
2005-11-14 16:59:00,1.6056,1.6064,1.6053,1.606,136300000.0
2005-11-14 17:00:00,1.6061,1.6063,1.6059,1.6063,136300000.0
2005-11-14 17:01:00,1.6062,1.6064,1.6059,1.6062,136300000.0
2005-11-14 17:02:00,1.6063,1.6063,1.6059,1.6061,136300000.0
2005-11-14 17:03:00,1.6063,1.6063,1.606,1.6061,136300000.0
2005-11-14 17:04:00,1.606,1.6061,1.6057,1.6058,136300000.0
2005-11-14 17:05:00,1.6061,1.6068,1.606,1.6066,136300000.0
2005-11-14 17:06:00,1.6065,1.6069,1.6061,1.6065,136300000.0
2005-11-14 17:07:00,1.6067,1.6072,1.6066,1.6068,136300000.0
2005-11-14 17:08:00,1.6067,1.607,1.6064,1.6067,136300000.0
2005-11-14 17:09:00,1.6068,1.607,1.6064,1.6068,136300000.0
2005-11-14 17:10:00,1.6069,1.607,1.6067,1.607,136300000.0
2005-11-14 17:11:00,1.6071,1.6072,1.6061,1.6067,136300000.0
2005-11-14 17:12:00,1.6068,1.6071,1.6057,1.6064,136300000.0
2005-11-14 17:13:00,1.6063,1.6066,1.6057,1.606,136300000.0
2005-11-14 17:14:00,1.6059,1.6064,1.6059,1.6064,136300000.0
2005-11-14 17:15:00,1.6062,1.6068,1.6062,1.6064,136300000.0
2005-11-14 17:16:00,1.6065,1.6065,1.6053,1.6058,136300000.0
2005-11-14 17:17:00,1.6059,1.6059,1.6054,1.6054,136300000.0
2005-11-14 17:18:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2005-11-14 17:19:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2005-11-14 17:20:00,1.6056,1.6059,1.6052,1.6056,136300000.0
2005-11-14 17:21:00,1.6058,1.6058,1.6051,1.6054,136300000.0
2005-11-14 17:22:00,1.6053,1.6054,1.6051,1.6051,136300000.0
2005-11-14 17:23:00,1.6052,1.6054,1.605,1.6051,136300000.0
2005-11-14 17:24:00,1.605,1.6053,1.6047,1.605,136300000.0
2005-11-14 17:25:00,1.6051,1.6056,1.6049,1.6052,136300000.0
2005-11-14 17:26:00,1.605,1.6051,1.6049,1.6051,136300000.0
2005-11-14 17:27:00,1.6052,1.6053,1.605,1.6053,136300000.0
2005-11-14 17:28:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2005-11-14 17:29:00,1.6054,1.606,1.6054,1.6057,136300000.0
2005-11-14 17:30:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2005-11-14 17:31:00,1.6055,1.6057,1.6054,1.6055,136300000.0
2005-11-14 17:32:00,1.6054,1.6057,1.6052,1.6052,136300000.0
2005-11-14 17:33:00,1.6051,1.6055,1.6051,1.6053,136300000.0
2005-11-14 17:34:00,1.6054,1.6055,1.605,1.6055,136300000.0
2005-11-14 17:35:00,1.6054,1.6057,1.6054,1.6055,136300000.0
2005-11-14 17:36:00,1.6054,1.6057,1.605,1.6053,136300000.0
2005-11-14 17:37:00,1.6051,1.6052,1.6048,1.6051,136300000.0
2005-11-14 17:38:00,1.605,1.6053,1.6046,1.605,136300000.0
2005-11-14 17:39:00,1.6051,1.6054,1.605,1.6053,136300000.0
2005-11-14 17:40:00,1.6051,1.6055,1.6049,1.6053,136300000.0
2005-11-14 17:41:00,1.605,1.605,1.6045,1.6049,136300000.0
2005-11-14 17:42:00,1.605,1.605,1.6047,1.6047,136300000.0
2005-11-14 17:43:00,1.605,1.605,1.6043,1.6046,136300000.0
2005-11-14 17:44:00,1.6045,1.6048,1.6044,1.6048,136300000.0
2005-11-14 17:45:00,1.6047,1.6048,1.6041,1.6045,136300000.0
2005-11-14 17:46:00,1.6044,1.6044,1.6038,1.604,136300000.0
2005-11-14 17:47:00,1.6039,1.6045,1.6037,1.6038,136300000.0
2005-11-14 17:48:00,1.6039,1.6041,1.6033,1.6038,136300000.0
2005-11-14 17:49:00,1.6039,1.6043,1.6039,1.6042,136300000.0
2005-11-14 17:50:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-11-14 17:51:00,1.6044,1.6046,1.6042,1.6042,136300000.0
2005-11-14 17:52:00,1.6043,1.6045,1.604,1.6042,136300000.0
2005-11-14 17:53:00,1.6038,1.6043,1.6036,1.604,136300000.0
2005-11-14 17:54:00,1.6039,1.6044,1.6039,1.6041,136300000.0
2005-11-14 17:55:00,1.6044,1.6046,1.6042,1.6045,136300000.0
2005-11-14 17:56:00,1.6046,1.6051,1.6046,1.6047,136300000.0
2005-11-14 17:57:00,1.6048,1.6048,1.6045,1.6047,136300000.0
2005-11-14 17:58:00,1.6048,1.6051,1.6048,1.6048,136300000.0
2005-11-14 17:59:00,1.6049,1.6056,1.6046,1.6052,136300000.0
2005-11-14 18:00:00,1.6051,1.6052,1.6047,1.6048,136300000.0
2005-11-14 18:01:00,1.6049,1.6056,1.6049,1.6055,136300000.0
2005-11-14 18:02:00,1.6054,1.6054,1.6048,1.6053,136300000.0
2005-11-14 18:03:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-11-14 18:04:00,1.605,1.6052,1.6048,1.6049,136300000.0
2005-11-14 18:05:00,1.605,1.6053,1.6049,1.605,136300000.0
2005-11-14 18:06:00,1.6052,1.6053,1.605,1.6053,136300000.0
2005-11-14 18:07:00,1.6052,1.6053,1.6049,1.605,136300000.0
2005-11-14 18:08:00,1.6053,1.6054,1.605,1.605,136300000.0
2005-11-14 18:09:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-11-14 18:10:00,1.6048,1.6053,1.6048,1.6053,136300000.0
2005-11-14 18:11:00,1.6052,1.6056,1.6049,1.6056,136300000.0
2005-11-14 18:12:00,1.6055,1.6058,1.6052,1.6052,136300000.0
2005-11-14 18:13:00,1.6054,1.6054,1.6049,1.605,136300000.0
2005-11-14 18:14:00,1.6052,1.6055,1.6049,1.6055,136300000.0
2005-11-14 18:15:00,1.6056,1.6056,1.6053,1.6056,136300000.0
2005-11-14 18:16:00,1.605,1.6056,1.605,1.6055,136300000.0
2005-11-14 18:17:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2005-11-14 18:18:00,1.6056,1.6059,1.6054,1.6056,136300000.0
2005-11-14 18:19:00,1.6055,1.6059,1.6054,1.6054,136300000.0
2005-11-14 18:20:00,1.6055,1.6056,1.6052,1.6053,136300000.0
2005-11-14 18:21:00,1.6052,1.6054,1.605,1.6053,136300000.0
2005-11-14 18:22:00,1.6052,1.6055,1.6052,1.6052,136300000.0
2005-11-14 18:23:00,1.6052,1.6054,1.605,1.6052,136300000.0
2005-11-14 18:24:00,1.605,1.6053,1.6049,1.605,136300000.0
2005-11-14 18:25:00,1.6049,1.605,1.6046,1.6048,136300000.0
2005-11-14 18:26:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-11-14 18:27:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-11-14 18:28:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-11-14 18:29:00,1.6046,1.605,1.6044,1.6044,136300000.0
2005-11-14 18:30:00,1.6046,1.6046,1.6037,1.6043,136300000.0
2005-11-14 18:31:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-11-14 18:32:00,1.6039,1.6043,1.6038,1.6043,136300000.0
2005-11-14 18:33:00,1.6042,1.6044,1.6039,1.604,136300000.0
2005-11-14 18:34:00,1.6039,1.6039,1.6035,1.6037,136300000.0
2005-11-14 18:35:00,1.6038,1.6041,1.6038,1.6041,136300000.0
2005-11-14 18:36:00,1.604,1.6043,1.604,1.6042,136300000.0
2005-11-14 18:37:00,1.604,1.604,1.6036,1.6038,136300000.0
2005-11-14 18:38:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2005-11-14 18:39:00,1.6038,1.6046,1.6038,1.6041,136300000.0
2005-11-14 18:40:00,1.6043,1.6046,1.604,1.6044,136300000.0
2005-11-14 18:41:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2005-11-14 18:42:00,1.6042,1.6044,1.604,1.6043,136300000.0
2005-11-14 18:43:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2005-11-14 18:44:00,1.6046,1.6052,1.6046,1.6052,136300000.0
2005-11-14 18:45:00,1.6052,1.6054,1.6044,1.6048,136300000.0
2005-11-14 18:46:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-11-14 18:48:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-11-14 18:49:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-11-14 18:50:00,1.6049,1.605,1.6046,1.6048,136300000.0
2005-11-14 18:51:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-11-14 18:52:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-11-14 18:53:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2005-11-14 18:54:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-11-14 18:55:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-14 18:56:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2005-11-14 18:57:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-11-14 18:58:00,1.6046,1.6052,1.6044,1.6048,136300000.0
2005-11-14 18:59:00,1.6046,1.6055,1.6046,1.6053,136300000.0
2005-11-14 19:00:00,1.6055,1.6055,1.6043,1.6044,136300000.0
2005-11-14 19:01:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-11-14 19:02:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-11-14 19:03:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2005-11-14 19:04:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-11-14 19:05:00,1.6044,1.605,1.6044,1.6049,136300000.0
2005-11-14 19:06:00,1.605,1.6054,1.6049,1.6053,136300000.0
2005-11-14 19:07:00,1.6054,1.6056,1.6049,1.6053,136300000.0
2005-11-14 19:08:00,1.6054,1.6054,1.605,1.6052,136300000.0
2005-11-14 19:09:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-11-14 19:10:00,1.605,1.6056,1.605,1.6056,136300000.0
2005-11-14 19:11:00,1.6055,1.606,1.6053,1.6055,136300000.0
2005-11-14 19:12:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-11-14 19:13:00,1.6054,1.6059,1.6052,1.6059,136300000.0
2005-11-14 19:14:00,1.6056,1.6063,1.6056,1.606,136300000.0
2005-11-14 19:15:00,1.6061,1.6066,1.606,1.6065,136300000.0
2005-11-14 19:16:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2005-11-14 19:17:00,1.6064,1.6072,1.6064,1.6066,136300000.0
2005-11-14 19:18:00,1.6064,1.6071,1.6063,1.6069,136300000.0
2005-11-14 19:19:00,1.6068,1.6071,1.6066,1.6071,136300000.0
2005-11-14 19:20:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2005-11-14 19:21:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2005-11-14 19:22:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2005-11-14 19:23:00,1.6068,1.6069,1.6065,1.6069,136300000.0
2005-11-14 19:24:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2005-11-14 19:25:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-11-14 19:26:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-11-14 19:27:00,1.6063,1.6066,1.6059,1.6064,136300000.0
2005-11-14 19:28:00,1.6055,1.6066,1.6055,1.6066,136300000.0
2005-11-14 19:29:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2005-11-14 19:30:00,1.6064,1.6069,1.6064,1.6066,136300000.0
2005-11-14 19:31:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-11-14 19:32:00,1.6071,1.6073,1.6069,1.6069,136300000.0
2005-11-14 19:33:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2005-11-14 19:34:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-11-14 19:35:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2005-11-14 19:36:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-11-14 19:39:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-11-14 19:40:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-11-14 19:41:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2005-11-14 19:42:00,1.6064,1.6068,1.6064,1.6068,136300000.0
2005-11-14 19:43:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-11-14 19:44:00,1.6066,1.6077,1.6066,1.6069,136300000.0
2005-11-14 19:45:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2005-11-14 19:46:00,1.6069,1.6073,1.6069,1.6073,136300000.0
2005-11-14 19:47:00,1.6072,1.6073,1.6069,1.6071,136300000.0
2005-11-14 19:48:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2005-11-14 19:49:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2005-11-14 19:50:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2005-11-14 19:51:00,1.6069,1.6069,1.6064,1.6064,136300000.0
2005-11-14 19:52:00,1.6063,1.6068,1.6063,1.6068,136300000.0
2005-11-14 19:53:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2005-11-14 19:55:00,1.6064,1.6065,1.6061,1.6063,136300000.0
2005-11-14 19:56:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2005-11-14 19:57:00,1.6063,1.6063,1.6061,1.6062,136300000.0
2005-11-14 19:58:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2005-11-14 19:59:00,1.6062,1.6064,1.6062,1.6063,136300000.0
2005-11-14 20:01:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2005-11-14 20:02:00,1.6063,1.6063,1.6059,1.606,136300000.0
2005-11-14 20:03:00,1.6061,1.6061,1.6056,1.606,136300000.0
2005-11-14 20:04:00,1.6059,1.6063,1.6054,1.6059,136300000.0
2005-11-14 20:05:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2005-11-14 20:06:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-11-14 20:07:00,1.6056,1.6061,1.6056,1.606,136300000.0
2005-11-14 20:08:00,1.6061,1.6062,1.606,1.6061,136300000.0
2005-11-14 20:09:00,1.6062,1.6063,1.606,1.6063,136300000.0
2005-11-14 20:10:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2005-11-14 20:11:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2005-11-14 20:12:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-11-14 20:13:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-11-14 20:14:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2005-11-14 20:15:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2005-11-14 20:17:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-11-14 20:18:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2005-11-14 20:20:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-11-14 20:21:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2005-11-14 20:22:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-11-14 20:23:00,1.6068,1.6068,1.6063,1.6063,136300000.0
2005-11-14 20:24:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-11-14 20:25:00,1.6063,1.6065,1.6063,1.6063,136300000.0
2005-11-14 20:26:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2005-11-14 20:27:00,1.6068,1.6069,1.6065,1.6069,136300000.0
2005-11-14 20:28:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-11-14 20:29:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-11-14 20:30:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-11-14 20:31:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-11-14 20:32:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-11-14 20:33:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2005-11-14 20:34:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-11-14 20:35:00,1.606,1.6062,1.6059,1.6062,136300000.0
2005-11-14 20:36:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2005-11-14 20:37:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-11-14 20:38:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-11-14 20:39:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-11-14 20:40:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2005-11-14 20:41:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2005-11-14 20:42:00,1.6063,1.6063,1.6058,1.6059,136300000.0
2005-11-14 20:43:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-11-14 20:44:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-11-14 20:45:00,1.6058,1.606,1.6058,1.606,136300000.0
2005-11-14 20:46:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-11-14 20:47:00,1.6061,1.6062,1.6056,1.6062,136300000.0
2005-11-14 20:48:00,1.6061,1.6064,1.606,1.6062,136300000.0
2005-11-14 20:49:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2005-11-14 20:50:00,1.606,1.6065,1.606,1.6063,136300000.0
2005-11-14 20:51:00,1.6062,1.6062,1.6059,1.6061,136300000.0
2005-11-14 20:52:00,1.6062,1.6062,1.606,1.606,136300000.0
2005-11-14 20:53:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-11-14 20:54:00,1.6056,1.6059,1.6055,1.6056,136300000.0
2005-11-14 20:55:00,1.6055,1.6056,1.605,1.6053,136300000.0
2005-11-14 20:56:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-11-14 20:57:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2005-11-14 20:58:00,1.6052,1.6053,1.605,1.6052,136300000.0
2005-11-14 20:59:00,1.605,1.6054,1.605,1.6052,136300000.0
2005-11-14 21:00:00,1.605,1.6052,1.6048,1.6049,136300000.0
2005-11-14 21:01:00,1.605,1.6052,1.605,1.605,136300000.0
2005-11-14 21:03:00,1.6052,1.6054,1.6049,1.6054,136300000.0
2005-11-14 21:04:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-11-14 21:05:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2005-11-14 21:06:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2005-11-14 21:07:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-11-14 21:08:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-14 21:09:00,1.6055,1.6056,1.6052,1.6054,136300000.0
2005-11-14 21:10:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-14 21:12:00,1.6055,1.6058,1.6053,1.6058,136300000.0
2005-11-14 21:13:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2005-11-14 21:14:00,1.606,1.606,1.6056,1.6058,136300000.0
2005-11-14 21:16:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-14 21:17:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-11-14 21:18:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-11-14 21:19:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2005-11-14 21:20:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2005-11-14 21:21:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2005-11-14 21:23:00,1.6058,1.6058,1.6053,1.6053,136300000.0
2005-11-14 21:24:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-11-14 21:25:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-11-14 21:26:00,1.6054,1.6058,1.6053,1.6058,136300000.0
2005-11-14 21:27:00,1.6057,1.6058,1.6055,1.6056,136300000.0
2005-11-14 21:28:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-11-14 21:29:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-11-14 21:30:00,1.6059,1.6062,1.6058,1.6058,136300000.0
2005-11-14 21:31:00,1.6059,1.6062,1.6059,1.6059,136300000.0
2005-11-14 21:32:00,1.606,1.606,1.606,1.606,136300000.0
2005-11-14 21:33:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-11-14 21:34:00,1.606,1.606,1.606,1.606,136300000.0
2005-11-14 21:35:00,1.6059,1.606,1.6058,1.6058,136300000.0
2005-11-14 21:36:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-14 21:37:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-11-14 21:38:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-11-14 21:39:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-11-14 21:41:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-11-14 21:42:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-14 21:43:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-11-14 21:44:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-14 21:45:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-14 21:48:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-14 21:52:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-11-14 21:53:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-14 21:54:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-11-14 21:55:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-11-14 21:56:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-11-14 21:57:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2005-11-14 21:58:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-11-14 22:00:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2005-11-14 22:01:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-11-14 22:02:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-11-14 22:04:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-11-14 22:05:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2005-11-14 22:06:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-11-14 22:07:00,1.606,1.606,1.6056,1.6056,136300000.0
2005-11-14 22:08:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2005-11-14 22:09:00,1.6059,1.6059,1.6054,1.6055,136300000.0
2005-11-14 22:10:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-11-14 22:11:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-14 22:12:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-11-14 22:13:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-11-14 22:14:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-14 22:15:00,1.6058,1.606,1.6058,1.606,136300000.0
2005-11-14 22:16:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-11-14 22:17:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-11-14 22:18:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-11-14 22:19:00,1.6058,1.606,1.6058,1.606,136300000.0
2005-11-14 22:22:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-11-14 22:23:00,1.606,1.606,1.606,1.606,136300000.0
2005-11-14 22:24:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2005-11-14 22:25:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-11-14 22:26:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-11-14 22:27:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-11-14 22:28:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2005-11-14 22:29:00,1.6072,1.6072,1.6066,1.6066,136300000.0
2005-11-14 22:30:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2005-11-14 22:31:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2005-11-14 22:32:00,1.6066,1.6069,1.6065,1.6069,136300000.0
2005-11-14 22:33:00,1.6068,1.6069,1.6063,1.6064,136300000.0
2005-11-14 22:34:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-11-14 22:35:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2005-11-14 22:36:00,1.6066,1.6066,1.6061,1.6063,136300000.0
2005-11-14 22:37:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2005-11-14 22:38:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2005-11-14 22:39:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2005-11-14 22:40:00,1.6064,1.6064,1.606,1.606,136300000.0
2005-11-14 22:41:00,1.6059,1.606,1.6058,1.6059,136300000.0
2005-11-14 22:42:00,1.6058,1.606,1.6056,1.6058,136300000.0
2005-11-14 22:43:00,1.606,1.6061,1.606,1.606,136300000.0
2005-11-14 22:44:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2005-11-14 22:45:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2005-11-14 22:46:00,1.606,1.606,1.606,1.606,136300000.0
2005-11-14 22:47:00,1.6063,1.6064,1.6058,1.6064,136300000.0
2005-11-14 22:48:00,1.6062,1.6063,1.6059,1.6063,136300000.0
2005-11-14 22:49:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-11-14 22:50:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2005-11-14 22:51:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-11-14 22:52:00,1.6063,1.6064,1.606,1.6063,136300000.0
2005-11-14 22:53:00,1.6064,1.6065,1.6059,1.6062,136300000.0
2005-11-14 22:54:00,1.6063,1.6065,1.6063,1.6063,136300000.0
2005-11-14 22:55:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-11-14 22:56:00,1.6063,1.6063,1.606,1.606,136300000.0
2005-11-14 22:57:00,1.6062,1.6064,1.606,1.6063,136300000.0
2005-11-14 22:58:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2005-11-14 22:59:00,1.6063,1.6069,1.6063,1.6068,136300000.0
2005-11-14 23:00:00,1.6066,1.6069,1.6065,1.6065,136300000.0
2005-11-14 23:01:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-11-14 23:03:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2005-11-14 23:04:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2005-11-14 23:05:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2005-11-14 23:06:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-11-14 23:07:00,1.6062,1.6064,1.6062,1.6062,136300000.0
2005-11-14 23:08:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2005-11-14 23:09:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2005-11-14 23:10:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2005-11-14 23:11:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2005-11-14 23:13:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2005-11-14 23:14:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-11-14 23:15:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2005-11-14 23:16:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-11-14 23:17:00,1.6063,1.6064,1.6062,1.6064,136300000.0
2005-11-14 23:18:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2005-11-14 23:19:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2005-11-14 23:20:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2005-11-14 23:21:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2005-11-14 23:22:00,1.6065,1.6065,1.6062,1.6064,136300000.0
2005-11-14 23:23:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-11-14 23:24:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-11-14 23:25:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-11-14 23:26:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2005-11-14 23:27:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2005-11-14 23:29:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-11-14 23:31:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-11-14 23:32:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-11-14 23:33:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2005-11-14 23:37:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-11-14 23:39:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2005-11-14 23:40:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2005-11-14 23:41:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2005-11-14 23:42:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2005-11-14 23:43:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2005-11-14 23:44:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2005-11-14 23:45:00,1.6071,1.6072,1.6068,1.6071,136300000.0
2005-11-14 23:46:00,1.6069,1.6071,1.6068,1.6071,136300000.0
2005-11-14 23:47:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2005-11-14 23:49:00,1.6072,1.6072,1.6068,1.6069,136300000.0
2005-11-14 23:52:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-11-14 23:53:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2005-11-14 23:54:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2005-11-14 23:55:00,1.6068,1.6069,1.6065,1.6069,136300000.0
2005-11-14 23:56:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2005-11-14 23:57:00,1.6068,1.6068,1.6064,1.6065,136300000.0
2005-11-14 23:58:00,1.6064,1.6065,1.6053,1.6056,136300000.0
2005-11-14 23:59:00,1.6055,1.6056,1.6052,1.6056,136300000.0
2005-11-15 00:00:00,1.6061,1.6061,1.6056,1.6056,136300000.0
2005-11-15 00:01:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2005-11-15 00:02:00,1.6056,1.6069,1.6056,1.6061,136300000.0
2005-11-15 00:03:00,1.606,1.6064,1.606,1.6064,136300000.0
2005-11-15 00:04:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-11-15 00:05:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-11-15 00:06:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2005-11-15 00:07:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2005-11-15 00:08:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2005-11-15 00:10:00,1.6066,1.6067,1.6065,1.6067,136300000.0
2005-11-15 00:11:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-11-15 00:12:00,1.6067,1.6068,1.6067,1.6068,136300000.0
2005-11-15 00:13:00,1.6067,1.6068,1.6067,1.6068,136300000.0
2005-11-15 00:14:00,1.6071,1.6071,1.607,1.6071,136300000.0
2005-11-15 00:15:00,1.607,1.607,1.6068,1.6068,136300000.0
2005-11-15 00:16:00,1.6066,1.6068,1.6064,1.6065,136300000.0
2005-11-15 00:17:00,1.6064,1.6066,1.6062,1.6064,136300000.0
2005-11-15 00:18:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-11-15 00:20:00,1.6062,1.6062,1.6058,1.606,136300000.0
2005-11-15 00:22:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-11-15 00:23:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2005-11-15 00:24:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2005-11-15 00:25:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2005-11-15 00:26:00,1.6064,1.6064,1.606,1.6064,136300000.0
2005-11-15 00:27:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2005-11-15 00:28:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-11-15 00:29:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2005-11-15 00:30:00,1.6063,1.6064,1.6062,1.6064,136300000.0
2005-11-15 00:31:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2005-11-15 00:33:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2005-11-15 00:34:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2005-11-15 00:35:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2005-11-15 00:36:00,1.6065,1.6067,1.6065,1.6066,136300000.0
2005-11-15 00:37:00,1.6065,1.6067,1.6064,1.6064,136300000.0
2005-11-15 00:38:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-11-15 00:39:00,1.6066,1.6067,1.6064,1.6065,136300000.0
2005-11-15 00:41:00,1.6062,1.6065,1.6062,1.6064,136300000.0
2005-11-15 00:42:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2005-11-15 00:43:00,1.6059,1.6062,1.6058,1.6058,136300000.0
2005-11-15 00:44:00,1.6059,1.606,1.6059,1.6059,136300000.0
2005-11-15 00:45:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-11-15 00:46:00,1.6058,1.606,1.6058,1.6058,136300000.0
2005-11-15 00:47:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2005-11-15 00:48:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2005-11-15 00:49:00,1.6054,1.6057,1.6054,1.6055,136300000.0
2005-11-15 00:50:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-11-15 00:51:00,1.6054,1.6055,1.6051,1.6054,136300000.0
2005-11-15 00:52:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2005-11-15 00:53:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-11-15 00:54:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2005-11-15 00:55:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-15 00:56:00,1.6057,1.6059,1.6056,1.6056,136300000.0
2005-11-15 00:57:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2005-11-15 00:58:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2005-11-15 00:59:00,1.6055,1.6055,1.6049,1.6049,136300000.0
2005-11-15 01:00:00,1.605,1.6051,1.6049,1.6049,136300000.0
2005-11-15 01:01:00,1.6051,1.6051,1.6049,1.605,136300000.0
2005-11-15 01:02:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2005-11-15 01:03:00,1.605,1.6051,1.6049,1.605,136300000.0
2005-11-15 01:04:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2005-11-15 01:05:00,1.6052,1.6052,1.6047,1.6048,136300000.0
2005-11-15 01:06:00,1.6047,1.6049,1.6046,1.6049,136300000.0
2005-11-15 01:07:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2005-11-15 01:08:00,1.6049,1.605,1.6046,1.605,136300000.0
2005-11-15 01:09:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2005-11-15 01:10:00,1.6048,1.6049,1.6047,1.6047,136300000.0
2005-11-15 01:11:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-11-15 01:12:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-11-15 01:14:00,1.605,1.6052,1.6049,1.6049,136300000.0
2005-11-15 01:15:00,1.605,1.6051,1.6049,1.6051,136300000.0
2005-11-15 01:16:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-11-15 01:17:00,1.6053,1.6057,1.6053,1.6056,136300000.0
2005-11-15 01:18:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2005-11-15 01:19:00,1.6057,1.6058,1.6054,1.6055,136300000.0
2005-11-15 01:20:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2005-11-15 01:21:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-11-15 01:22:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2005-11-15 01:23:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-11-15 01:24:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-15 01:25:00,1.6057,1.6058,1.6057,1.6058,136300000.0
2005-11-15 01:26:00,1.6056,1.606,1.6056,1.6057,136300000.0
2005-11-15 01:27:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2005-11-15 01:28:00,1.6053,1.6057,1.6052,1.6057,136300000.0
2005-11-15 01:29:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-11-15 01:30:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2005-11-15 01:31:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-11-15 01:32:00,1.6054,1.6055,1.6051,1.6054,136300000.0
2005-11-15 01:33:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-11-15 01:34:00,1.605,1.6052,1.605,1.6051,136300000.0
2005-11-15 01:35:00,1.605,1.6051,1.605,1.605,136300000.0
2005-11-15 01:36:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2005-11-15 01:37:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2005-11-15 01:38:00,1.605,1.6052,1.605,1.6051,136300000.0
2005-11-15 01:39:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-11-15 01:40:00,1.6053,1.6053,1.6051,1.6052,136300000.0
2005-11-15 01:41:00,1.6053,1.6054,1.6051,1.6052,136300000.0
2005-11-15 01:42:00,1.6054,1.6055,1.6051,1.6053,136300000.0
2005-11-15 01:43:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2005-11-15 01:44:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2005-11-15 01:45:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-15 01:46:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2005-11-15 01:47:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-11-15 01:48:00,1.6052,1.6052,1.6049,1.6051,136300000.0
2005-11-15 01:49:00,1.605,1.6053,1.605,1.6052,136300000.0
2005-11-15 01:50:00,1.605,1.6051,1.6048,1.6048,136300000.0
2005-11-15 01:51:00,1.6049,1.6051,1.6048,1.6049,136300000.0
2005-11-15 01:52:00,1.6048,1.6052,1.6047,1.6051,136300000.0
2005-11-15 01:53:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-11-15 01:54:00,1.605,1.6053,1.6048,1.6051,136300000.0
2005-11-15 01:55:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2005-11-15 01:56:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2005-11-15 01:57:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-11-15 01:58:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2005-11-15 01:59:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-11-15 02:00:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2005-11-15 02:01:00,1.6058,1.6059,1.6057,1.6057,136300000.0
2005-11-15 02:02:00,1.6056,1.6057,1.6056,1.6056,136300000.0
2005-11-15 02:03:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2005-11-15 02:04:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-11-15 02:06:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2005-11-15 02:07:00,1.6056,1.6057,1.6055,1.6055,136300000.0
2005-11-15 02:09:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-11-15 02:10:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-11-15 02:11:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2005-11-15 02:12:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-11-15 02:13:00,1.606,1.606,1.6058,1.6059,136300000.0
2005-11-15 02:14:00,1.6058,1.6064,1.6058,1.6061,136300000.0
2005-11-15 02:15:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-11-15 02:16:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-15 02:17:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2005-11-15 02:18:00,1.6054,1.6057,1.6053,1.6057,136300000.0
2005-11-15 02:19:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-15 02:20:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-11-15 02:21:00,1.6057,1.6059,1.6054,1.6057,136300000.0
2005-11-15 02:22:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2005-11-15 02:23:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2005-11-15 02:24:00,1.6057,1.6059,1.6056,1.6057,136300000.0
2005-11-15 02:25:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2005-11-15 02:27:00,1.6056,1.6057,1.6054,1.6055,136300000.0
2005-11-15 02:28:00,1.6056,1.6057,1.6054,1.6054,136300000.0
2005-11-15 02:29:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2005-11-15 02:30:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-11-15 02:31:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2005-11-15 02:32:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-11-15 02:33:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-11-15 02:34:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2005-11-15 02:35:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-11-15 02:36:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-11-15 02:37:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2005-11-15 02:38:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-11-15 02:39:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-11-15 02:40:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-11-15 02:41:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2005-11-15 02:42:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-11-15 02:43:00,1.6055,1.6057,1.6053,1.6053,136300000.0
2005-11-15 02:44:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-15 02:45:00,1.6051,1.6054,1.6051,1.6053,136300000.0
2005-11-15 02:46:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-15 02:47:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-11-15 02:48:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-11-15 02:49:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-11-15 02:50:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-11-15 02:51:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-11-15 02:52:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2005-11-15 02:53:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-11-15 02:54:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-11-15 02:56:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-11-15 02:58:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2005-11-15 03:00:00,1.6052,1.6054,1.605,1.6052,136300000.0
2005-11-15 03:01:00,1.6053,1.6053,1.6051,1.6052,136300000.0
2005-11-15 03:02:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-11-15 03:03:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2005-11-15 03:04:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-11-15 03:05:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-11-15 03:06:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2005-11-15 03:07:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-15 03:09:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2005-11-15 03:11:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-11-15 03:12:00,1.6051,1.6054,1.6051,1.6054,136300000.0
2005-11-15 03:15:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-11-15 03:16:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2005-11-15 03:17:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-15 03:18:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-11-15 03:19:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-11-15 03:20:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-11-15 03:21:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2005-11-15 03:22:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-11-15 03:23:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2005-11-15 03:24:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-11-15 03:25:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2005-11-15 03:26:00,1.6057,1.6057,1.6054,1.6055,136300000.0
2005-11-15 03:27:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2005-11-15 03:28:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-11-15 03:29:00,1.6057,1.6057,1.6054,1.6056,136300000.0
2005-11-15 03:30:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-11-15 03:31:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2005-11-15 03:34:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2005-11-15 03:35:00,1.6057,1.6059,1.6056,1.6059,136300000.0
2005-11-15 03:36:00,1.6058,1.606,1.6056,1.6059,136300000.0
2005-11-15 03:37:00,1.6061,1.6061,1.6058,1.606,136300000.0
2005-11-15 03:38:00,1.6059,1.6063,1.6059,1.606,136300000.0
2005-11-15 03:39:00,1.6059,1.6062,1.6059,1.606,136300000.0
2005-11-15 03:40:00,1.6062,1.6062,1.6057,1.6059,136300000.0
2005-11-15 03:41:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-11-15 03:42:00,1.606,1.6061,1.6059,1.6061,136300000.0
2005-11-15 03:43:00,1.606,1.606,1.6057,1.6057,136300000.0
2005-11-15 03:44:00,1.6056,1.6061,1.6055,1.6061,136300000.0
2005-11-15 03:45:00,1.6062,1.6063,1.6058,1.606,136300000.0
2005-11-15 03:47:00,1.6059,1.606,1.6058,1.6059,136300000.0
2005-11-15 03:48:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2005-11-15 03:49:00,1.6058,1.6061,1.6058,1.606,136300000.0
2005-11-15 03:50:00,1.6061,1.6068,1.6061,1.6064,136300000.0
2005-11-15 03:51:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2005-11-15 03:52:00,1.6063,1.6065,1.6062,1.6063,136300000.0
2005-11-15 03:53:00,1.6065,1.6067,1.6063,1.6067,136300000.0
2005-11-15 03:54:00,1.6065,1.6067,1.6063,1.6066,136300000.0
2005-11-15 03:55:00,1.6065,1.6069,1.6065,1.6067,136300000.0
2005-11-15 03:56:00,1.607,1.607,1.6067,1.6068,136300000.0
2005-11-15 03:57:00,1.6069,1.607,1.6068,1.6069,136300000.0
2005-11-15 03:58:00,1.607,1.607,1.6067,1.6069,136300000.0
2005-11-15 03:59:00,1.6068,1.6068,1.6066,1.6067,136300000.0
2005-11-15 04:00:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2005-11-15 04:01:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2005-11-15 04:02:00,1.6066,1.6067,1.6065,1.6065,136300000.0
2005-11-15 04:04:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-11-15 04:05:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2005-11-15 04:07:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2005-11-15 04:09:00,1.6065,1.6067,1.6064,1.6064,136300000.0
2005-11-15 04:10:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2005-11-15 04:11:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2005-11-15 04:12:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2005-11-15 04:13:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2005-11-15 04:14:00,1.606,1.6065,1.606,1.6065,136300000.0
2005-11-15 04:15:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2005-11-15 04:16:00,1.6067,1.6067,1.6066,1.6066,136300000.0
2005-11-15 04:17:00,1.6067,1.607,1.6067,1.6068,136300000.0
2005-11-15 04:18:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2005-11-15 04:19:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2005-11-15 04:20:00,1.6072,1.6077,1.6072,1.6075,136300000.0
2005-11-15 04:21:00,1.6077,1.6077,1.6074,1.6075,136300000.0
2005-11-15 04:22:00,1.6075,1.6077,1.6074,1.6075,136300000.0
2005-11-15 04:23:00,1.6077,1.608,1.6075,1.6075,136300000.0
2005-11-15 04:24:00,1.6075,1.6077,1.6074,1.6075,136300000.0
2005-11-15 04:26:00,1.6076,1.6078,1.6076,1.6076,136300000.0
2005-11-15 04:27:00,1.6075,1.6075,1.6071,1.6071,136300000.0
2005-11-15 04:28:00,1.6069,1.607,1.6066,1.6066,136300000.0
2005-11-15 04:29:00,1.6067,1.6069,1.6066,1.6069,136300000.0
2005-11-15 04:30:00,1.6068,1.607,1.6068,1.6069,136300000.0
2005-11-15 04:31:00,1.6067,1.6069,1.6067,1.6067,136300000.0
2005-11-15 04:32:00,1.6069,1.6069,1.6066,1.6067,136300000.0
2005-11-15 04:33:00,1.6066,1.6074,1.6066,1.607,136300000.0
2005-11-15 04:34:00,1.6069,1.607,1.6069,1.607,136300000.0
2005-11-15 04:35:00,1.6069,1.6072,1.6069,1.607,136300000.0
2005-11-15 04:36:00,1.6069,1.607,1.6067,1.6067,136300000.0
2005-11-15 04:37:00,1.6068,1.607,1.6068,1.607,136300000.0
2005-11-15 04:38:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2005-11-15 04:39:00,1.6069,1.6071,1.6067,1.6068,136300000.0
2005-11-15 04:40:00,1.6069,1.607,1.6069,1.607,136300000.0
2005-11-15 04:41:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2005-11-15 04:42:00,1.6072,1.6072,1.607,1.6071,136300000.0
2005-11-15 04:43:00,1.6072,1.6072,1.607,1.607,136300000.0
2005-11-15 04:44:00,1.6072,1.6073,1.607,1.6072,136300000.0
2005-11-15 04:45:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2005-11-15 04:46:00,1.6071,1.6072,1.6065,1.6069,136300000.0
2005-11-15 04:47:00,1.6068,1.6072,1.6068,1.6071,136300000.0
2005-11-15 04:48:00,1.6069,1.6072,1.6067,1.6069,136300000.0
2005-11-15 04:49:00,1.6069,1.607,1.6065,1.6065,136300000.0
2005-11-15 04:50:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2005-11-15 04:51:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2005-11-15 04:52:00,1.6062,1.6065,1.6061,1.6061,136300000.0
2005-11-15 04:53:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2005-11-15 04:54:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-11-15 04:56:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2005-11-15 04:57:00,1.6061,1.6063,1.606,1.6062,136300000.0
2005-11-15 04:58:00,1.6061,1.6062,1.606,1.6062,136300000.0
2005-11-15 04:59:00,1.6063,1.6063,1.6061,1.6062,136300000.0
2005-11-15 05:00:00,1.606,1.6063,1.606,1.6063,136300000.0
2005-11-15 05:01:00,1.6062,1.6062,1.6058,1.6058,136300000.0
2005-11-15 05:02:00,1.6057,1.6061,1.6057,1.606,136300000.0
2005-11-15 05:03:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-11-15 05:04:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-11-15 05:05:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2005-11-15 05:06:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2005-11-15 05:07:00,1.606,1.6061,1.6059,1.6059,136300000.0
2005-11-15 05:08:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-11-15 05:09:00,1.6059,1.6061,1.6059,1.606,136300000.0
2005-11-15 05:10:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2005-11-15 05:11:00,1.6061,1.6061,1.6057,1.606,136300000.0
2005-11-15 05:12:00,1.6059,1.6061,1.6058,1.606,136300000.0
2005-11-15 05:13:00,1.6058,1.6064,1.6057,1.606,136300000.0
2005-11-15 05:14:00,1.6057,1.6058,1.6053,1.6053,136300000.0
2005-11-15 05:15:00,1.6054,1.6057,1.6053,1.6056,136300000.0
2005-11-15 05:16:00,1.6055,1.6057,1.6053,1.6057,136300000.0
2005-11-15 05:17:00,1.6056,1.6057,1.6056,1.6056,136300000.0
2005-11-15 05:18:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2005-11-15 05:19:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2005-11-15 05:20:00,1.6058,1.6059,1.6057,1.6057,136300000.0
2005-11-15 05:22:00,1.6058,1.606,1.6057,1.606,136300000.0
2005-11-15 05:23:00,1.6058,1.606,1.6057,1.6057,136300000.0
2005-11-15 05:24:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-11-15 05:25:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2005-11-15 05:26:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2005-11-15 05:27:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2005-11-15 05:28:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2005-11-15 05:29:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-11-15 05:30:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-11-15 05:31:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2005-11-15 05:32:00,1.605,1.6052,1.6049,1.6049,136300000.0
2005-11-15 05:33:00,1.605,1.6052,1.605,1.605,136300000.0
2005-11-15 05:34:00,1.6051,1.6053,1.605,1.6051,136300000.0
2005-11-15 05:36:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-11-15 05:37:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-11-15 05:38:00,1.6053,1.6053,1.6049,1.6052,136300000.0
2005-11-15 05:39:00,1.6051,1.6051,1.6049,1.6049,136300000.0
2005-11-15 05:40:00,1.605,1.6053,1.6049,1.6053,136300000.0
2005-11-15 05:41:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-11-15 05:43:00,1.605,1.6056,1.6049,1.605,136300000.0
2005-11-15 05:44:00,1.6049,1.605,1.6047,1.605,136300000.0
2005-11-15 05:45:00,1.6051,1.6051,1.6049,1.605,136300000.0
2005-11-15 05:47:00,1.6049,1.605,1.6046,1.6049,136300000.0
2005-11-15 05:48:00,1.605,1.605,1.6047,1.6048,136300000.0
2005-11-15 05:49:00,1.6047,1.6049,1.6046,1.6049,136300000.0
2005-11-15 05:50:00,1.605,1.6051,1.6049,1.605,136300000.0
2005-11-15 05:51:00,1.6049,1.6051,1.6048,1.6048,136300000.0
2005-11-15 05:52:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-11-15 05:53:00,1.6048,1.6048,1.6044,1.6045,136300000.0
2005-11-15 05:54:00,1.6046,1.6048,1.6045,1.6047,136300000.0
2005-11-15 05:55:00,1.6048,1.6048,1.6039,1.6041,136300000.0
2005-11-15 05:56:00,1.604,1.6046,1.604,1.6045,136300000.0
2005-11-15 05:57:00,1.6047,1.6047,1.6045,1.6045,136300000.0
2005-11-15 05:58:00,1.6047,1.6048,1.6045,1.6045,136300000.0
2005-11-15 05:59:00,1.6046,1.6047,1.6043,1.6045,136300000.0
2005-11-15 06:00:00,1.6044,1.6047,1.6044,1.6046,136300000.0
2005-11-15 06:01:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2005-11-15 06:02:00,1.6045,1.6046,1.6043,1.6045,136300000.0
2005-11-15 06:03:00,1.6047,1.6047,1.6044,1.6046,136300000.0
2005-11-15 06:04:00,1.6047,1.6048,1.6047,1.6047,136300000.0
2005-11-15 06:05:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2005-11-15 06:06:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2005-11-15 06:07:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-11-15 06:08:00,1.605,1.605,1.605,1.605,136300000.0
2005-11-15 06:09:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-11-15 06:10:00,1.605,1.6051,1.605,1.605,136300000.0
2005-11-15 06:11:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2005-11-15 06:12:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-11-15 06:13:00,1.6043,1.6045,1.6042,1.6044,136300000.0
2005-11-15 06:14:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-15 06:15:00,1.6045,1.6045,1.6042,1.6042,136300000.0
2005-11-15 06:16:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-11-15 06:17:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2005-11-15 06:18:00,1.6038,1.6043,1.6038,1.6041,136300000.0
2005-11-15 06:19:00,1.6039,1.6041,1.6038,1.604,136300000.0
2005-11-15 06:20:00,1.6041,1.6041,1.6039,1.604,136300000.0
2005-11-15 06:21:00,1.6041,1.6042,1.6038,1.6039,136300000.0
2005-11-15 06:22:00,1.6037,1.604,1.6037,1.6038,136300000.0
2005-11-15 06:23:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2005-11-15 06:24:00,1.6038,1.604,1.6038,1.6038,136300000.0
2005-11-15 06:25:00,1.604,1.604,1.6035,1.6035,136300000.0
2005-11-15 06:26:00,1.6033,1.6035,1.6029,1.6032,136300000.0
2005-11-15 06:27:00,1.6034,1.6035,1.6033,1.6034,136300000.0
2005-11-15 06:28:00,1.6033,1.6035,1.6033,1.6033,136300000.0
2005-11-15 06:30:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-11-15 06:31:00,1.6033,1.6034,1.6032,1.6032,136300000.0
2005-11-15 06:32:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-11-15 06:33:00,1.6032,1.6034,1.603,1.6034,136300000.0
2005-11-15 06:34:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-11-15 06:35:00,1.603,1.6033,1.603,1.6032,136300000.0
2005-11-15 06:36:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-11-15 06:37:00,1.603,1.6034,1.603,1.6032,136300000.0
2005-11-15 06:38:00,1.6031,1.6033,1.6031,1.6032,136300000.0
2005-11-15 06:39:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-11-15 06:40:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2005-11-15 06:41:00,1.6034,1.6035,1.6032,1.6033,136300000.0
2005-11-15 06:42:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-11-15 06:43:00,1.6034,1.6034,1.603,1.603,136300000.0
2005-11-15 06:44:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-11-15 06:45:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2005-11-15 06:46:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-11-15 06:47:00,1.6025,1.6027,1.6024,1.6027,136300000.0
2005-11-15 06:48:00,1.6026,1.6026,1.6022,1.6022,136300000.0
2005-11-15 06:49:00,1.6023,1.6026,1.6022,1.6026,136300000.0
2005-11-15 06:50:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-11-15 06:51:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-11-15 06:52:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-11-15 06:53:00,1.6023,1.6025,1.602,1.6024,136300000.0
2005-11-15 06:54:00,1.6025,1.6027,1.6024,1.6026,136300000.0
2005-11-15 06:55:00,1.6025,1.6027,1.6023,1.6024,136300000.0
2005-11-15 06:56:00,1.6025,1.6028,1.6024,1.6027,136300000.0
2005-11-15 06:57:00,1.6025,1.6028,1.6025,1.6027,136300000.0
2005-11-15 06:58:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2005-11-15 06:59:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-11-15 07:00:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-15 07:01:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-11-15 07:02:00,1.6033,1.6033,1.6031,1.6033,136300000.0
2005-11-15 07:03:00,1.6032,1.6033,1.6027,1.6027,136300000.0
2005-11-15 07:04:00,1.6025,1.603,1.6024,1.6026,136300000.0
2005-11-15 07:05:00,1.6027,1.6027,1.6022,1.6022,136300000.0
2005-11-15 07:06:00,1.6023,1.6025,1.6021,1.6023,136300000.0
2005-11-15 07:07:00,1.6022,1.6023,1.6014,1.602,136300000.0
2005-11-15 07:08:00,1.6019,1.6024,1.6017,1.6024,136300000.0
2005-11-15 07:09:00,1.6023,1.6024,1.6021,1.6022,136300000.0
2005-11-15 07:10:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-11-15 07:11:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-11-15 07:12:00,1.602,1.6021,1.602,1.602,136300000.0
2005-11-15 07:13:00,1.6023,1.6028,1.6022,1.6028,136300000.0
2005-11-15 07:14:00,1.6027,1.6029,1.6026,1.6026,136300000.0
2005-11-15 07:15:00,1.6027,1.6027,1.6022,1.6022,136300000.0
2005-11-15 07:16:00,1.6024,1.6024,1.602,1.6023,136300000.0
2005-11-15 07:17:00,1.6022,1.6023,1.6015,1.6015,136300000.0
2005-11-15 07:18:00,1.6016,1.6016,1.6011,1.6014,136300000.0
2005-11-15 07:19:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-11-15 07:20:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-11-15 07:21:00,1.6016,1.6018,1.6014,1.6016,136300000.0
2005-11-15 07:22:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-11-15 07:23:00,1.6015,1.6018,1.6015,1.6017,136300000.0
2005-11-15 07:24:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2005-11-15 07:25:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2005-11-15 07:26:00,1.6015,1.6018,1.6014,1.6016,136300000.0
2005-11-15 07:27:00,1.6017,1.6019,1.6015,1.6015,136300000.0
2005-11-15 07:28:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-11-15 07:29:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-11-15 07:31:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-11-15 07:32:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-11-15 07:33:00,1.6018,1.6022,1.6018,1.602,136300000.0
2005-11-15 07:34:00,1.6018,1.6021,1.6017,1.6021,136300000.0
2005-11-15 07:35:00,1.602,1.6021,1.602,1.602,136300000.0
2005-11-15 07:36:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-11-15 07:37:00,1.602,1.6023,1.602,1.6022,136300000.0
2005-11-15 07:38:00,1.6021,1.6022,1.602,1.6021,136300000.0
2005-11-15 07:39:00,1.602,1.6021,1.6018,1.6021,136300000.0
2005-11-15 07:40:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-11-15 07:41:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-11-15 07:42:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2005-11-15 07:43:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-11-15 07:44:00,1.6019,1.6019,1.6011,1.6013,136300000.0
2005-11-15 07:45:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-15 07:46:00,1.6014,1.6014,1.6012,1.6014,136300000.0
2005-11-15 07:47:00,1.6015,1.6023,1.6015,1.6023,136300000.0
2005-11-15 07:48:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-11-15 07:49:00,1.6024,1.6026,1.6024,1.6025,136300000.0
2005-11-15 07:50:00,1.6023,1.6025,1.6022,1.6022,136300000.0
2005-11-15 07:51:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2005-11-15 07:52:00,1.602,1.6021,1.6018,1.602,136300000.0
2005-11-15 07:53:00,1.6021,1.6023,1.6021,1.6022,136300000.0
2005-11-15 07:54:00,1.6021,1.6025,1.6021,1.6023,136300000.0
2005-11-15 07:55:00,1.6022,1.6024,1.6021,1.6022,136300000.0
2005-11-15 07:56:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-11-15 07:57:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-11-15 07:58:00,1.6021,1.6022,1.602,1.6022,136300000.0
2005-11-15 07:59:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-11-15 08:00:00,1.6024,1.6026,1.6021,1.6023,136300000.0
2005-11-15 08:01:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2005-11-15 08:02:00,1.6024,1.6027,1.6023,1.6027,136300000.0
2005-11-15 08:03:00,1.6027,1.603,1.6026,1.6027,136300000.0
2005-11-15 08:04:00,1.6027,1.6028,1.6024,1.6025,136300000.0
2005-11-15 08:05:00,1.6024,1.6026,1.6023,1.6025,136300000.0
2005-11-15 08:06:00,1.6026,1.6028,1.6023,1.6024,136300000.0
2005-11-15 08:07:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-11-15 08:08:00,1.6022,1.6024,1.602,1.6024,136300000.0
2005-11-15 08:09:00,1.6023,1.6024,1.6018,1.6019,136300000.0
2005-11-15 08:10:00,1.602,1.6021,1.6015,1.6016,136300000.0
2005-11-15 08:11:00,1.6016,1.6024,1.6016,1.6024,136300000.0
2005-11-15 08:12:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-11-15 08:13:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-15 08:14:00,1.6025,1.6025,1.6023,1.6023,136300000.0
2005-11-15 08:15:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-11-15 08:16:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-11-15 08:17:00,1.6022,1.6028,1.6022,1.6022,136300000.0
2005-11-15 08:18:00,1.6024,1.6028,1.6022,1.6028,136300000.0
2005-11-15 08:19:00,1.603,1.6032,1.6027,1.603,136300000.0
2005-11-15 08:20:00,1.6028,1.6032,1.6028,1.6029,136300000.0
2005-11-15 08:21:00,1.603,1.603,1.6024,1.6025,136300000.0
2005-11-15 08:22:00,1.6024,1.6029,1.6024,1.6026,136300000.0
2005-11-15 08:23:00,1.6025,1.6027,1.6023,1.6024,136300000.0
2005-11-15 08:24:00,1.6023,1.6028,1.6022,1.6027,136300000.0
2005-11-15 08:25:00,1.6026,1.6029,1.6023,1.6026,136300000.0
2005-11-15 08:26:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-11-15 08:27:00,1.6025,1.603,1.6025,1.6029,136300000.0
2005-11-15 08:28:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-11-15 08:29:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-11-15 08:30:00,1.6026,1.6029,1.6026,1.6027,136300000.0
2005-11-15 08:31:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-11-15 08:33:00,1.6026,1.6026,1.6021,1.6024,136300000.0
2005-11-15 08:34:00,1.6026,1.6026,1.6022,1.6022,136300000.0
2005-11-15 08:35:00,1.6023,1.6024,1.6019,1.6019,136300000.0
2005-11-15 08:36:00,1.6018,1.6021,1.6018,1.6019,136300000.0
2005-11-15 08:37:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-11-15 08:38:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-11-15 08:39:00,1.6025,1.6027,1.6025,1.6026,136300000.0
2005-11-15 08:40:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-11-15 08:41:00,1.6026,1.6028,1.6025,1.6026,136300000.0
2005-11-15 08:42:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-11-15 08:43:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-11-15 08:44:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-11-15 08:45:00,1.6027,1.6029,1.6027,1.6028,136300000.0
2005-11-15 08:46:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-11-15 08:47:00,1.6027,1.6029,1.6024,1.6024,136300000.0
2005-11-15 08:48:00,1.6025,1.6026,1.602,1.6025,136300000.0
2005-11-15 08:49:00,1.6026,1.6029,1.6024,1.6027,136300000.0
2005-11-15 08:50:00,1.6028,1.6029,1.6024,1.6028,136300000.0
2005-11-15 08:51:00,1.6029,1.6033,1.6029,1.6033,136300000.0
2005-11-15 08:52:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2005-11-15 08:53:00,1.6033,1.6034,1.603,1.603,136300000.0
2005-11-15 08:54:00,1.6032,1.6032,1.6028,1.6032,136300000.0
2005-11-15 08:55:00,1.6029,1.6035,1.6029,1.6033,136300000.0
2005-11-15 08:56:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2005-11-15 08:57:00,1.6033,1.6034,1.603,1.6033,136300000.0
2005-11-15 08:58:00,1.6031,1.6036,1.603,1.6036,136300000.0
2005-11-15 08:59:00,1.6035,1.604,1.6035,1.6037,136300000.0
2005-11-15 09:06:00,1.6039,1.6043,1.6038,1.6041,136300000.0
2005-11-15 09:07:00,1.6041,1.6041,1.6038,1.6041,136300000.0
2005-11-15 09:08:00,1.6041,1.6042,1.6038,1.6039,136300000.0
2005-11-15 09:09:00,1.6038,1.604,1.6036,1.6039,136300000.0
2005-11-15 09:10:00,1.6037,1.6037,1.6031,1.6033,136300000.0
2005-11-15 09:11:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2005-11-15 09:12:00,1.6031,1.6032,1.6028,1.6031,136300000.0
2005-11-15 09:13:00,1.603,1.6033,1.6028,1.6028,136300000.0
2005-11-15 09:14:00,1.6027,1.6034,1.6027,1.6032,136300000.0
2005-11-15 09:15:00,1.6031,1.6037,1.603,1.6035,136300000.0
2005-11-15 09:16:00,1.6036,1.6037,1.6031,1.6034,136300000.0
2005-11-15 09:17:00,1.6033,1.6036,1.6031,1.6036,136300000.0
2005-11-15 09:18:00,1.6035,1.6038,1.6035,1.6035,136300000.0
2005-11-15 09:19:00,1.6036,1.6037,1.6033,1.6035,136300000.0
2005-11-15 09:20:00,1.6036,1.6039,1.6035,1.6036,136300000.0
2005-11-15 09:21:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-15 09:22:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-11-15 09:23:00,1.6033,1.6041,1.6033,1.6038,136300000.0
2005-11-15 09:24:00,1.6039,1.6043,1.6039,1.6039,136300000.0
2005-11-15 09:25:00,1.6037,1.6041,1.6037,1.6039,136300000.0
2005-11-15 09:26:00,1.6038,1.6038,1.6035,1.6038,136300000.0
2005-11-15 09:27:00,1.6037,1.6039,1.6036,1.6038,136300000.0
2005-11-15 09:28:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2005-11-15 09:29:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2005-11-15 09:30:00,1.6039,1.6041,1.6039,1.6039,136300000.0
2005-11-15 09:31:00,1.604,1.6041,1.6039,1.6039,136300000.0
2005-11-15 09:32:00,1.6038,1.6042,1.6037,1.6041,136300000.0
2005-11-15 09:33:00,1.6042,1.6042,1.6038,1.6039,136300000.0
2005-11-15 09:34:00,1.604,1.6042,1.6039,1.6042,136300000.0
2005-11-15 09:35:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-11-15 09:36:00,1.6041,1.6042,1.6038,1.604,136300000.0
2005-11-15 09:37:00,1.6039,1.604,1.6036,1.6036,136300000.0
2005-11-15 09:38:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2005-11-15 09:39:00,1.6039,1.6039,1.6035,1.6035,136300000.0
2005-11-15 09:40:00,1.6036,1.6038,1.6034,1.6038,136300000.0
2005-11-15 09:41:00,1.6039,1.6039,1.6034,1.6036,136300000.0
2005-11-15 09:42:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2005-11-15 09:43:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2005-11-15 09:44:00,1.6032,1.6033,1.6027,1.6029,136300000.0
2005-11-15 09:45:00,1.6028,1.6031,1.6025,1.603,136300000.0
2005-11-15 09:46:00,1.6031,1.6031,1.6025,1.6029,136300000.0
2005-11-15 09:47:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-15 09:48:00,1.6029,1.6032,1.6027,1.6031,136300000.0
2005-11-15 09:49:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-11-15 09:50:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2005-11-15 09:51:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-11-15 09:52:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-15 09:53:00,1.6032,1.6037,1.603,1.6035,136300000.0
2005-11-15 09:54:00,1.6036,1.6037,1.6032,1.6033,136300000.0
2005-11-15 09:55:00,1.6032,1.6033,1.603,1.603,136300000.0
2005-11-15 09:56:00,1.6031,1.6033,1.6029,1.6033,136300000.0
2005-11-15 09:57:00,1.6035,1.6038,1.6033,1.6037,136300000.0
2005-11-15 09:58:00,1.6038,1.6038,1.6033,1.6036,136300000.0
2005-11-15 09:59:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2005-11-15 10:00:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-11-15 10:01:00,1.6034,1.6037,1.6033,1.6035,136300000.0
2005-11-15 10:02:00,1.6037,1.6037,1.6033,1.6033,136300000.0
2005-11-15 10:03:00,1.6032,1.6034,1.6031,1.6033,136300000.0
2005-11-15 10:04:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-11-15 10:05:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-11-15 10:06:00,1.6034,1.6036,1.6033,1.6033,136300000.0
2005-11-15 10:07:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-11-15 10:08:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-11-15 10:09:00,1.6035,1.6037,1.6034,1.6035,136300000.0
2005-11-15 10:10:00,1.6036,1.6037,1.6034,1.6035,136300000.0
2005-11-15 10:11:00,1.6036,1.6036,1.6033,1.6036,136300000.0
2005-11-15 10:12:00,1.6034,1.6039,1.6034,1.6039,136300000.0
2005-11-15 10:13:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2005-11-15 10:14:00,1.6037,1.604,1.6036,1.604,136300000.0
2005-11-15 10:15:00,1.6041,1.6041,1.6037,1.6037,136300000.0
2005-11-15 10:16:00,1.604,1.604,1.6036,1.6036,136300000.0
2005-11-15 10:17:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2005-11-15 10:18:00,1.6038,1.6038,1.6034,1.6038,136300000.0
2005-11-15 10:19:00,1.6037,1.6039,1.6036,1.6036,136300000.0
2005-11-15 10:20:00,1.6034,1.6037,1.6034,1.6034,136300000.0
2005-11-15 10:21:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-15 10:22:00,1.6036,1.6037,1.6032,1.6033,136300000.0
2005-11-15 10:23:00,1.6032,1.6035,1.6031,1.6031,136300000.0
2005-11-15 10:24:00,1.6032,1.6034,1.6032,1.6033,136300000.0
2005-11-15 10:25:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-15 10:26:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-11-15 10:27:00,1.603,1.6031,1.6029,1.6031,136300000.0
2005-11-15 10:28:00,1.6032,1.6035,1.6032,1.6033,136300000.0
2005-11-15 10:29:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2005-11-15 10:30:00,1.6034,1.6034,1.6028,1.6028,136300000.0
2005-11-15 10:31:00,1.6029,1.603,1.6027,1.6029,136300000.0
2005-11-15 10:32:00,1.6031,1.6033,1.6029,1.6029,136300000.0
2005-11-15 10:33:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-11-15 10:34:00,1.603,1.6031,1.6027,1.6029,136300000.0
2005-11-15 10:35:00,1.6028,1.6032,1.6028,1.603,136300000.0
2005-11-15 10:36:00,1.6032,1.6032,1.6029,1.6031,136300000.0
2005-11-15 10:37:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-11-15 10:38:00,1.603,1.6032,1.6026,1.6027,136300000.0
2005-11-15 10:39:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2005-11-15 10:40:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-11-15 10:41:00,1.603,1.6031,1.6028,1.6028,136300000.0
2005-11-15 10:42:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-11-15 10:43:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-11-15 10:44:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-11-15 10:45:00,1.6029,1.6029,1.6024,1.6024,136300000.0
2005-11-15 10:46:00,1.6025,1.6029,1.6025,1.6026,136300000.0
2005-11-15 10:47:00,1.6025,1.6031,1.6025,1.603,136300000.0
2005-11-15 10:48:00,1.6029,1.6031,1.6026,1.6026,136300000.0
2005-11-15 10:49:00,1.6029,1.603,1.6027,1.6029,136300000.0
2005-11-15 10:50:00,1.6027,1.6031,1.6027,1.6031,136300000.0
2005-11-15 10:51:00,1.603,1.6036,1.603,1.6033,136300000.0
2005-11-15 10:52:00,1.6035,1.6036,1.6031,1.6033,136300000.0
2005-11-15 10:53:00,1.6034,1.6036,1.6034,1.6034,136300000.0
2005-11-15 10:54:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-11-15 10:55:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-11-15 10:56:00,1.6033,1.6038,1.6033,1.6037,136300000.0
2005-11-15 10:57:00,1.6035,1.6036,1.6033,1.6036,136300000.0
2005-11-15 10:58:00,1.6035,1.6038,1.6033,1.6033,136300000.0
2005-11-15 10:59:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-11-15 11:00:00,1.6032,1.6035,1.6025,1.603,136300000.0
2005-11-15 11:01:00,1.6031,1.6034,1.6031,1.6031,136300000.0
2005-11-15 11:02:00,1.6031,1.6031,1.6025,1.6028,136300000.0
2005-11-15 11:03:00,1.6026,1.603,1.6022,1.6022,136300000.0
2005-11-15 11:04:00,1.6024,1.6027,1.602,1.6022,136300000.0
2005-11-15 11:05:00,1.6023,1.6026,1.602,1.6021,136300000.0
2005-11-15 11:06:00,1.6022,1.6025,1.6021,1.6024,136300000.0
2005-11-15 11:07:00,1.6023,1.6028,1.602,1.6027,136300000.0
2005-11-15 11:08:00,1.6026,1.6026,1.6021,1.6023,136300000.0
2005-11-15 11:09:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-11-15 11:10:00,1.6024,1.6028,1.6024,1.6027,136300000.0
2005-11-15 11:11:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-11-15 11:12:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-11-15 11:13:00,1.6025,1.6026,1.6021,1.6023,136300000.0
2005-11-15 11:14:00,1.6024,1.6025,1.6021,1.6025,136300000.0
2005-11-15 11:15:00,1.6024,1.6028,1.602,1.6028,136300000.0
2005-11-15 11:16:00,1.6027,1.6027,1.6023,1.6024,136300000.0
2005-11-15 11:17:00,1.6025,1.6025,1.602,1.602,136300000.0
2005-11-15 11:18:00,1.6022,1.6027,1.6022,1.6027,136300000.0
2005-11-15 11:19:00,1.6026,1.6028,1.6024,1.6027,136300000.0
2005-11-15 11:20:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-11-15 11:21:00,1.6027,1.6032,1.6025,1.6032,136300000.0
2005-11-15 11:22:00,1.603,1.603,1.6026,1.6026,136300000.0
2005-11-15 11:23:00,1.6028,1.603,1.6027,1.6027,136300000.0
2005-11-15 11:24:00,1.6029,1.603,1.6027,1.6029,136300000.0
2005-11-15 11:25:00,1.6027,1.603,1.6027,1.6029,136300000.0
2005-11-15 11:26:00,1.6027,1.6029,1.6026,1.6026,136300000.0
2005-11-15 11:27:00,1.6024,1.6027,1.6022,1.6025,136300000.0
2005-11-15 11:28:00,1.6027,1.6027,1.6023,1.6026,136300000.0
2005-11-15 11:29:00,1.6027,1.6031,1.6027,1.6029,136300000.0
2005-11-15 11:30:00,1.6031,1.6035,1.6029,1.6035,136300000.0
2005-11-15 11:31:00,1.6034,1.6036,1.6033,1.6034,136300000.0
2005-11-15 11:32:00,1.6033,1.6034,1.6031,1.6033,136300000.0
2005-11-15 11:33:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-11-15 11:34:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2005-11-15 11:35:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-11-15 11:36:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-11-15 11:37:00,1.6028,1.6032,1.6027,1.6028,136300000.0
2005-11-15 11:38:00,1.6029,1.603,1.6025,1.6025,136300000.0
2005-11-15 11:39:00,1.6028,1.6032,1.6025,1.603,136300000.0
2005-11-15 11:40:00,1.6031,1.6036,1.6031,1.6032,136300000.0
2005-11-15 11:41:00,1.6034,1.6034,1.6028,1.6032,136300000.0
2005-11-15 11:42:00,1.6031,1.6035,1.603,1.6032,136300000.0
2005-11-15 11:43:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2005-11-15 11:44:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2005-11-15 11:45:00,1.6025,1.6029,1.6024,1.6026,136300000.0
2005-11-15 11:46:00,1.6024,1.6028,1.6023,1.6025,136300000.0
2005-11-15 11:47:00,1.6026,1.6027,1.602,1.6021,136300000.0
2005-11-15 11:48:00,1.6022,1.6024,1.602,1.6022,136300000.0
2005-11-15 11:49:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2005-11-15 11:50:00,1.6022,1.6022,1.6018,1.6018,136300000.0
2005-11-15 11:51:00,1.602,1.602,1.6019,1.602,136300000.0
2005-11-15 11:52:00,1.6019,1.602,1.6015,1.6015,136300000.0
2005-11-15 11:53:00,1.6018,1.6018,1.6013,1.6016,136300000.0
2005-11-15 11:54:00,1.6015,1.6017,1.6013,1.6015,136300000.0
2005-11-15 11:55:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-11-15 11:56:00,1.6012,1.6013,1.601,1.6011,136300000.0
2005-11-15 11:57:00,1.601,1.6011,1.6005,1.6006,136300000.0
2005-11-15 11:58:00,1.6003,1.6006,1.6002,1.6006,136300000.0
2005-11-15 11:59:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-11-15 12:00:00,1.6003,1.6004,1.6,1.6,136300000.0
2005-11-15 12:01:00,1.5999,1.6006,1.5999,1.6005,136300000.0
2005-11-15 12:02:00,1.6006,1.6007,1.6004,1.6004,136300000.0
2005-11-15 12:03:00,1.6005,1.6005,1.6002,1.6004,136300000.0
2005-11-15 12:04:00,1.6005,1.6007,1.6003,1.6007,136300000.0
2005-11-15 12:05:00,1.6006,1.6008,1.6,1.6006,136300000.0
2005-11-15 12:06:00,1.6004,1.6005,1.6003,1.6004,136300000.0
2005-11-15 12:07:00,1.6003,1.6004,1.6001,1.6002,136300000.0
2005-11-15 12:08:00,1.6003,1.6006,1.5999,1.6,136300000.0
2005-11-15 12:09:00,1.5999,1.6007,1.5999,1.6004,136300000.0
2005-11-15 12:10:00,1.6006,1.6013,1.6005,1.6008,136300000.0
2005-11-15 12:11:00,1.6009,1.6015,1.6009,1.6014,136300000.0
2005-11-15 12:12:00,1.6015,1.6015,1.6012,1.6012,136300000.0
2005-11-15 12:13:00,1.601,1.6012,1.6009,1.6012,136300000.0
2005-11-15 12:14:00,1.6013,1.6019,1.601,1.6016,136300000.0
2005-11-15 12:15:00,1.6015,1.6016,1.6012,1.6014,136300000.0
2005-11-15 12:16:00,1.6011,1.6013,1.6009,1.6013,136300000.0
2005-11-15 12:17:00,1.6011,1.6011,1.6003,1.6007,136300000.0
2005-11-15 12:18:00,1.6006,1.6011,1.6003,1.6011,136300000.0
2005-11-15 12:19:00,1.601,1.601,1.6004,1.6006,136300000.0
2005-11-15 12:20:00,1.6007,1.6008,1.6004,1.6005,136300000.0
2005-11-15 12:21:00,1.6009,1.6009,1.6003,1.6004,136300000.0
2005-11-15 12:22:00,1.6002,1.6004,1.5995,1.5995,136300000.0
2005-11-15 12:23:00,1.5994,1.5998,1.5991,1.5996,136300000.0
2005-11-15 12:24:00,1.6,1.6009,1.6,1.6003,136300000.0
2005-11-15 12:25:00,1.6001,1.6005,1.6,1.6001,136300000.0
2005-11-15 12:26:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-11-15 12:27:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-11-15 12:28:00,1.6,1.6003,1.5999,1.6001,136300000.0
2005-11-15 12:29:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-11-15 12:34:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-11-15 12:35:00,1.5989,1.5991,1.5986,1.5989,136300000.0
2005-11-15 12:36:00,1.599,1.5994,1.5989,1.5991,136300000.0
2005-11-15 12:37:00,1.599,1.5994,1.599,1.5993,136300000.0
2005-11-15 12:38:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-11-15 12:39:00,1.5994,1.5995,1.5993,1.5994,136300000.0
2005-11-15 12:40:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-11-15 12:41:00,1.5996,1.5996,1.599,1.5992,136300000.0
2005-11-15 12:42:00,1.599,1.5996,1.599,1.5994,136300000.0
2005-11-15 12:43:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-11-15 12:44:00,1.5991,1.5994,1.599,1.599,136300000.0
2005-11-15 12:45:00,1.5989,1.5989,1.5986,1.5987,136300000.0
2005-11-15 12:46:00,1.5988,1.599,1.5985,1.599,136300000.0
2005-11-15 12:47:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-11-15 12:48:00,1.5987,1.5988,1.5984,1.5985,136300000.0
2005-11-15 12:49:00,1.5984,1.5987,1.5983,1.5985,136300000.0
2005-11-15 12:50:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-11-15 12:51:00,1.5988,1.5989,1.5983,1.5985,136300000.0
2005-11-15 12:52:00,1.5986,1.5987,1.5983,1.5986,136300000.0
2005-11-15 12:53:00,1.5989,1.5991,1.5984,1.5984,136300000.0
2005-11-15 12:54:00,1.5985,1.5988,1.5984,1.5987,136300000.0
2005-11-15 12:55:00,1.5989,1.599,1.5987,1.599,136300000.0
2005-11-15 12:56:00,1.5989,1.5991,1.5988,1.599,136300000.0
2005-11-15 12:57:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2005-11-15 12:58:00,1.599,1.5995,1.599,1.5994,136300000.0
2005-11-15 12:59:00,1.5996,1.5996,1.5988,1.5989,136300000.0
2005-11-15 13:00:00,1.5987,1.5993,1.5987,1.599,136300000.0
2005-11-15 13:01:00,1.5991,1.5996,1.5988,1.5989,136300000.0
2005-11-15 13:02:00,1.599,1.6,1.599,1.5996,136300000.0
2005-11-15 13:03:00,1.5998,1.5998,1.5994,1.5995,136300000.0
2005-11-15 13:04:00,1.5993,1.5996,1.5993,1.5994,136300000.0
2005-11-15 13:05:00,1.5996,1.5997,1.5992,1.5992,136300000.0
2005-11-15 13:06:00,1.5993,1.5996,1.5993,1.5995,136300000.0
2005-11-15 13:07:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-11-15 13:08:00,1.5997,1.5997,1.5992,1.5992,136300000.0
2005-11-15 13:09:00,1.5991,1.5999,1.5989,1.5993,136300000.0
2005-11-15 13:10:00,1.5992,1.5997,1.5989,1.5989,136300000.0
2005-11-15 13:11:00,1.5992,1.5993,1.598,1.598,136300000.0
2005-11-15 13:12:00,1.5981,1.5993,1.5981,1.5988,136300000.0
2005-11-15 13:13:00,1.5986,1.5991,1.5986,1.5989,136300000.0
2005-11-15 13:14:00,1.5986,1.599,1.5984,1.599,136300000.0
2005-11-15 13:15:00,1.5991,1.5994,1.5987,1.5993,136300000.0
2005-11-15 13:16:00,1.5991,1.5993,1.599,1.5992,136300000.0
2005-11-15 13:17:00,1.5991,1.6,1.5991,1.6,136300000.0
2005-11-15 13:18:00,1.5998,1.6,1.5992,1.5992,136300000.0
2005-11-15 13:19:00,1.5993,1.5997,1.5992,1.5996,136300000.0
2005-11-15 13:20:00,1.5997,1.5998,1.5996,1.5997,136300000.0
2005-11-15 13:21:00,1.5998,1.5999,1.5996,1.5997,136300000.0
2005-11-15 13:22:00,1.5996,1.5996,1.5991,1.5993,136300000.0
2005-11-15 13:23:00,1.5993,1.5996,1.5992,1.5996,136300000.0
2005-11-15 13:24:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-11-15 13:25:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-11-15 13:26:00,1.5998,1.5998,1.5991,1.5992,136300000.0
2005-11-15 13:27:00,1.5995,1.5996,1.5994,1.5995,136300000.0
2005-11-15 13:28:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-11-15 13:29:00,1.5996,1.5998,1.5996,1.5998,136300000.0
2005-11-15 13:30:00,1.5997,1.5998,1.5994,1.5996,136300000.0
2005-11-15 13:31:00,1.5995,1.5996,1.5993,1.5993,136300000.0
2005-11-15 13:32:00,1.5995,1.5995,1.599,1.599,136300000.0
2005-11-15 13:33:00,1.5992,1.5995,1.599,1.5995,136300000.0
2005-11-15 13:34:00,1.5994,1.5995,1.5993,1.5994,136300000.0
2005-11-15 13:35:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-11-15 13:36:00,1.5991,1.5994,1.5991,1.5993,136300000.0
2005-11-15 13:37:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-11-15 13:38:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-11-15 13:39:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-11-15 13:40:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-11-15 13:41:00,1.5993,1.5996,1.5991,1.5993,136300000.0
2005-11-15 13:42:00,1.5992,1.5992,1.599,1.5991,136300000.0
2005-11-15 13:43:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-11-15 13:44:00,1.5991,1.5995,1.5991,1.5992,136300000.0
2005-11-15 13:45:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-11-15 13:46:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-11-15 13:47:00,1.5993,1.6001,1.5993,1.5998,136300000.0
2005-11-15 13:48:00,1.5999,1.5999,1.5996,1.5999,136300000.0
2005-11-15 13:49:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-11-15 13:50:00,1.6,1.6003,1.5999,1.6002,136300000.0
2005-11-15 13:51:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-11-15 13:52:00,1.6001,1.6004,1.6001,1.6004,136300000.0
2005-11-15 13:53:00,1.6003,1.6004,1.6001,1.6003,136300000.0
2005-11-15 13:54:00,1.6004,1.6005,1.6003,1.6003,136300000.0
2005-11-15 13:55:00,1.6002,1.6002,1.5998,1.5998,136300000.0
2005-11-15 13:56:00,1.5999,1.6,1.5998,1.5998,136300000.0
2005-11-15 13:57:00,1.5997,1.6003,1.5997,1.6,136300000.0
2005-11-15 13:58:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-11-15 13:59:00,1.5999,1.6003,1.5999,1.6003,136300000.0
2005-11-15 14:00:00,1.6004,1.6006,1.6003,1.6005,136300000.0
2005-11-15 14:01:00,1.6006,1.6009,1.6004,1.6004,136300000.0
2005-11-15 14:02:00,1.6005,1.6008,1.6002,1.6003,136300000.0
2005-11-15 14:03:00,1.6004,1.6005,1.6002,1.6003,136300000.0
2005-11-15 14:04:00,1.6005,1.6005,1.5998,1.6001,136300000.0
2005-11-15 14:05:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-11-15 14:06:00,1.5997,1.6001,1.5996,1.6001,136300000.0
2005-11-15 14:07:00,1.5999,1.6001,1.5998,1.6001,136300000.0
2005-11-15 14:08:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2005-11-15 14:09:00,1.5999,1.6001,1.5998,1.6,136300000.0
2005-11-15 14:10:00,1.6001,1.6005,1.6001,1.6005,136300000.0
2005-11-15 14:11:00,1.6006,1.601,1.6005,1.6009,136300000.0
2005-11-15 14:12:00,1.6008,1.6016,1.6007,1.6013,136300000.0
2005-11-15 14:13:00,1.6014,1.6017,1.6013,1.6013,136300000.0
2005-11-15 14:14:00,1.6014,1.6016,1.6011,1.6011,136300000.0
2005-11-15 14:15:00,1.6013,1.6016,1.6011,1.6015,136300000.0
2005-11-15 14:16:00,1.6014,1.6016,1.6012,1.6014,136300000.0
2005-11-15 14:17:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-11-15 14:18:00,1.6013,1.6017,1.6013,1.6015,136300000.0
2005-11-15 14:19:00,1.6014,1.6018,1.6014,1.6017,136300000.0
2005-11-15 14:20:00,1.6016,1.6021,1.6016,1.602,136300000.0
2005-11-15 14:21:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-11-15 14:22:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-15 14:23:00,1.6017,1.6018,1.6014,1.6014,136300000.0
2005-11-15 14:24:00,1.6015,1.6015,1.6011,1.6012,136300000.0
2005-11-15 14:25:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2005-11-15 14:26:00,1.6015,1.6016,1.6009,1.6009,136300000.0
2005-11-15 14:27:00,1.601,1.6011,1.6004,1.6006,136300000.0
2005-11-15 14:28:00,1.6004,1.6008,1.6002,1.6003,136300000.0
2005-11-15 14:29:00,1.5999,1.6004,1.5999,1.5999,136300000.0
2005-11-15 14:30:00,1.5998,1.6011,1.5997,1.5998,136300000.0
2005-11-15 14:31:00,1.6001,1.6003,1.5993,1.6,136300000.0
2005-11-15 14:32:00,1.5999,1.6005,1.5991,1.6,136300000.0
2005-11-15 14:33:00,1.5999,1.6002,1.5995,1.6001,136300000.0
2005-11-15 14:34:00,1.6002,1.6006,1.5998,1.6,136300000.0
2005-11-15 14:35:00,1.5998,1.5999,1.5991,1.5996,136300000.0
2005-11-15 14:36:00,1.5994,1.6,1.5991,1.5997,136300000.0
2005-11-15 14:37:00,1.5995,1.5998,1.5992,1.5996,136300000.0
2005-11-15 14:38:00,1.5997,1.5997,1.5988,1.5988,136300000.0
2005-11-15 14:39:00,1.5987,1.5996,1.5987,1.5994,136300000.0
2005-11-15 14:40:00,1.5992,1.6001,1.5991,1.6001,136300000.0
2005-11-15 14:41:00,1.6002,1.6003,1.5995,1.6002,136300000.0
2005-11-15 14:42:00,1.6003,1.6004,1.5999,1.6,136300000.0
2005-11-15 14:43:00,1.6002,1.6008,1.6,1.6008,136300000.0
2005-11-15 14:44:00,1.6006,1.6016,1.6006,1.6009,136300000.0
2005-11-15 14:45:00,1.6008,1.6015,1.6008,1.6013,136300000.0
2005-11-15 14:46:00,1.6014,1.602,1.6012,1.6019,136300000.0
2005-11-15 14:47:00,1.6017,1.6022,1.6015,1.602,136300000.0
2005-11-15 14:48:00,1.6018,1.602,1.6014,1.6016,136300000.0
2005-11-15 14:49:00,1.6015,1.6019,1.6013,1.6017,136300000.0
2005-11-15 14:50:00,1.6015,1.6016,1.6013,1.6016,136300000.0
2005-11-15 14:51:00,1.6015,1.6018,1.6012,1.6014,136300000.0
2005-11-15 14:52:00,1.6013,1.6015,1.6007,1.6009,136300000.0
2005-11-15 14:53:00,1.601,1.601,1.5999,1.6,136300000.0
2005-11-15 14:54:00,1.6001,1.6004,1.5996,1.5998,136300000.0
2005-11-15 14:55:00,1.5999,1.6003,1.5997,1.6,136300000.0
2005-11-15 14:56:00,1.6001,1.6001,1.5994,1.5994,136300000.0
2005-11-15 14:57:00,1.5993,1.5998,1.5991,1.5995,136300000.0
2005-11-15 14:58:00,1.5994,1.5996,1.599,1.5993,136300000.0
2005-11-15 14:59:00,1.5995,1.5999,1.5994,1.5996,136300000.0
2005-11-15 15:00:00,1.5997,1.6,1.5993,1.5996,136300000.0
2005-11-15 15:01:00,1.5997,1.6002,1.5997,1.6001,136300000.0
2005-11-15 15:02:00,1.6002,1.6007,1.6001,1.6003,136300000.0
2005-11-15 15:03:00,1.6004,1.6007,1.6,1.6001,136300000.0
2005-11-15 15:04:00,1.6,1.6006,1.6,1.6002,136300000.0
2005-11-15 15:05:00,1.6005,1.6007,1.6001,1.6002,136300000.0
2005-11-15 15:06:00,1.6003,1.6004,1.6001,1.6002,136300000.0
2005-11-15 15:07:00,1.6003,1.6006,1.6001,1.6002,136300000.0
2005-11-15 15:08:00,1.6004,1.6006,1.6003,1.6006,136300000.0
2005-11-15 15:09:00,1.6005,1.6011,1.6005,1.6009,136300000.0
2005-11-15 15:10:00,1.6008,1.6009,1.6002,1.6004,136300000.0
2005-11-15 15:11:00,1.6003,1.6006,1.6001,1.6003,136300000.0
2005-11-15 15:12:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-11-15 15:13:00,1.6003,1.6009,1.6,1.6009,136300000.0
2005-11-15 15:14:00,1.6005,1.6007,1.6003,1.6007,136300000.0
2005-11-15 15:15:00,1.6005,1.6008,1.6002,1.6007,136300000.0
2005-11-15 15:16:00,1.6006,1.6008,1.6002,1.6002,136300000.0
2005-11-15 15:17:00,1.6001,1.6002,1.5997,1.6,136300000.0
2005-11-15 15:18:00,1.6002,1.6002,1.5999,1.6002,136300000.0
2005-11-15 15:19:00,1.6,1.6001,1.5996,1.5997,136300000.0
2005-11-15 15:20:00,1.5999,1.6001,1.5998,1.5998,136300000.0
2005-11-15 15:21:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-11-15 15:22:00,1.5998,1.6001,1.5996,1.6,136300000.0
2005-11-15 15:23:00,1.5998,1.5999,1.5996,1.5996,136300000.0
2005-11-15 15:24:00,1.5997,1.5998,1.5994,1.5996,136300000.0
2005-11-15 15:25:00,1.5995,1.5998,1.5995,1.5996,136300000.0
2005-11-15 15:26:00,1.5997,1.5998,1.5996,1.5997,136300000.0
2005-11-15 15:27:00,1.5995,1.5997,1.5994,1.5996,136300000.0
2005-11-15 15:28:00,1.5997,1.5997,1.5994,1.5997,136300000.0
2005-11-15 15:29:00,1.5998,1.6002,1.5998,1.6,136300000.0
2005-11-15 15:30:00,1.6001,1.6001,1.5994,1.5994,136300000.0
2005-11-15 15:31:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2005-11-15 15:32:00,1.5992,1.5996,1.5991,1.5995,136300000.0
2005-11-15 15:33:00,1.5993,1.5995,1.5992,1.5995,136300000.0
2005-11-15 15:34:00,1.5994,1.5995,1.5992,1.5995,136300000.0
2005-11-15 15:35:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-11-15 15:36:00,1.5995,1.5999,1.5995,1.5996,136300000.0
2005-11-15 15:37:00,1.5998,1.5999,1.5996,1.5998,136300000.0
2005-11-15 15:38:00,1.5999,1.5999,1.5993,1.5994,136300000.0
2005-11-15 15:39:00,1.5992,1.5998,1.5992,1.5995,136300000.0
2005-11-15 15:40:00,1.5996,1.6,1.5994,1.5994,136300000.0
2005-11-15 15:41:00,1.5996,1.5999,1.5994,1.5997,136300000.0
2005-11-15 15:42:00,1.5996,1.5997,1.5993,1.5995,136300000.0
2005-11-15 15:43:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-11-15 15:44:00,1.5992,1.5997,1.5992,1.5997,136300000.0
2005-11-15 15:45:00,1.5996,1.5999,1.5985,1.5993,136300000.0
2005-11-15 15:46:00,1.5992,1.5996,1.5989,1.5989,136300000.0
2005-11-15 15:47:00,1.5987,1.5992,1.5986,1.5987,136300000.0
2005-11-15 15:48:00,1.5988,1.5989,1.5982,1.5988,136300000.0
2005-11-15 15:49:00,1.5985,1.599,1.5984,1.5989,136300000.0
2005-11-15 15:50:00,1.5988,1.599,1.5987,1.5988,136300000.0
2005-11-15 15:51:00,1.5989,1.599,1.5987,1.5988,136300000.0
2005-11-15 15:52:00,1.5991,1.5991,1.5986,1.599,136300000.0
2005-11-15 15:53:00,1.5989,1.5991,1.5987,1.5987,136300000.0
2005-11-15 15:54:00,1.5986,1.599,1.5982,1.5986,136300000.0
2005-11-15 15:55:00,1.5987,1.5989,1.5986,1.5987,136300000.0
2005-11-15 15:56:00,1.5988,1.5988,1.5985,1.5987,136300000.0
2005-11-15 15:57:00,1.5988,1.5989,1.5985,1.5986,136300000.0
2005-11-15 15:58:00,1.5985,1.599,1.5985,1.599,136300000.0
2005-11-15 15:59:00,1.5989,1.5992,1.5986,1.599,136300000.0
2005-11-15 16:00:00,1.5989,1.5989,1.5982,1.5985,136300000.0
2005-11-15 16:01:00,1.5984,1.5989,1.5984,1.5988,136300000.0
2005-11-15 16:02:00,1.5989,1.5991,1.5985,1.5985,136300000.0
2005-11-15 16:03:00,1.5984,1.5986,1.5982,1.5984,136300000.0
2005-11-15 16:04:00,1.5983,1.5984,1.5979,1.598,136300000.0
2005-11-15 16:05:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-11-15 16:06:00,1.598,1.598,1.5971,1.5977,136300000.0
2005-11-15 16:07:00,1.5979,1.5984,1.5974,1.598,136300000.0
2005-11-15 16:08:00,1.5983,1.5983,1.5973,1.5976,136300000.0
2005-11-15 16:09:00,1.5974,1.5976,1.597,1.5972,136300000.0
2005-11-15 16:10:00,1.5974,1.5979,1.5971,1.5979,136300000.0
2005-11-15 16:11:00,1.5978,1.5981,1.5975,1.5976,136300000.0
2005-11-15 16:12:00,1.5978,1.5979,1.5976,1.5979,136300000.0
2005-11-15 16:13:00,1.5977,1.5978,1.5973,1.5973,136300000.0
2005-11-15 16:14:00,1.5974,1.5982,1.5974,1.5978,136300000.0
2005-11-15 16:15:00,1.5979,1.598,1.5973,1.5979,136300000.0
2005-11-15 16:16:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-11-15 16:17:00,1.5979,1.5984,1.5976,1.5983,136300000.0
2005-11-15 16:18:00,1.5982,1.5985,1.5981,1.5983,136300000.0
2005-11-15 16:19:00,1.5984,1.5986,1.5982,1.5984,136300000.0
2005-11-15 16:20:00,1.5985,1.5985,1.598,1.5981,136300000.0
2005-11-15 16:21:00,1.598,1.5983,1.598,1.598,136300000.0
2005-11-15 16:22:00,1.5981,1.5983,1.5979,1.5982,136300000.0
2005-11-15 16:23:00,1.5981,1.5985,1.5979,1.5984,136300000.0
2005-11-15 16:24:00,1.5985,1.5987,1.5979,1.5985,136300000.0
2005-11-15 16:25:00,1.5985,1.5993,1.5981,1.5992,136300000.0
2005-11-15 16:26:00,1.5989,1.5991,1.598,1.5986,136300000.0
2005-11-15 16:27:00,1.5987,1.5996,1.5987,1.5989,136300000.0
2005-11-15 16:28:00,1.599,1.5996,1.5988,1.5991,136300000.0
2005-11-15 16:29:00,1.5993,1.5993,1.5986,1.5988,136300000.0
2005-11-15 16:30:00,1.5987,1.599,1.5984,1.599,136300000.0
2005-11-15 16:31:00,1.5989,1.5989,1.5978,1.5982,136300000.0
2005-11-15 16:32:00,1.5983,1.5986,1.5979,1.5981,136300000.0
2005-11-15 16:33:00,1.598,1.5985,1.5976,1.5984,136300000.0
2005-11-15 16:34:00,1.5985,1.5987,1.5978,1.5987,136300000.0
2005-11-15 16:35:00,1.5986,1.5987,1.598,1.5982,136300000.0
2005-11-15 16:36:00,1.5981,1.5983,1.5976,1.5981,136300000.0
2005-11-15 16:37:00,1.5983,1.5985,1.5977,1.5982,136300000.0
2005-11-15 16:38:00,1.5981,1.5984,1.5972,1.5979,136300000.0
2005-11-15 16:39:00,1.5978,1.598,1.5976,1.5976,136300000.0
2005-11-15 16:40:00,1.5975,1.5977,1.5973,1.5977,136300000.0
2005-11-15 16:41:00,1.598,1.598,1.5974,1.5978,136300000.0
2005-11-15 16:42:00,1.5977,1.5983,1.5976,1.5979,136300000.0
2005-11-15 16:43:00,1.5978,1.5982,1.5975,1.5978,136300000.0
2005-11-15 16:44:00,1.5975,1.5978,1.5974,1.5975,136300000.0
2005-11-15 16:45:00,1.5974,1.5974,1.5968,1.597,136300000.0
2005-11-15 16:46:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-15 16:47:00,1.5973,1.5976,1.5972,1.5972,136300000.0
2005-11-15 16:48:00,1.5974,1.5979,1.5974,1.5979,136300000.0
2005-11-15 16:49:00,1.5978,1.5978,1.5973,1.5975,136300000.0
2005-11-15 16:50:00,1.5974,1.5975,1.5973,1.5975,136300000.0
2005-11-15 16:51:00,1.5974,1.5978,1.5973,1.5977,136300000.0
2005-11-15 16:52:00,1.5976,1.5978,1.5974,1.5976,136300000.0
2005-11-15 16:53:00,1.5974,1.5979,1.5973,1.5975,136300000.0
2005-11-15 16:54:00,1.5976,1.5981,1.5976,1.5977,136300000.0
2005-11-15 16:55:00,1.5979,1.5982,1.5978,1.598,136300000.0
2005-11-15 16:56:00,1.5979,1.5981,1.5976,1.5976,136300000.0
2005-11-15 16:57:00,1.5975,1.5979,1.5974,1.5978,136300000.0
2005-11-15 16:58:00,1.598,1.5987,1.5978,1.5987,136300000.0
2005-11-15 16:59:00,1.5989,1.5995,1.5986,1.5994,136300000.0
2005-11-15 17:00:00,1.599,1.5995,1.5989,1.5991,136300000.0
2005-11-15 17:01:00,1.5989,1.5991,1.5987,1.599,136300000.0
2005-11-15 17:02:00,1.5989,1.5994,1.5988,1.5994,136300000.0
2005-11-15 17:03:00,1.5997,1.5999,1.5995,1.5998,136300000.0
2005-11-15 17:04:00,1.5997,1.6001,1.5994,1.5999,136300000.0
2005-11-15 17:05:00,1.5998,1.5999,1.5994,1.5994,136300000.0
2005-11-15 17:06:00,1.5995,1.5997,1.5993,1.5995,136300000.0
2005-11-15 17:07:00,1.5997,1.5998,1.5994,1.5997,136300000.0
2005-11-15 17:08:00,1.5998,1.6003,1.5992,1.5992,136300000.0
2005-11-15 17:09:00,1.5994,1.6,1.5993,1.5999,136300000.0
2005-11-15 17:10:00,1.5996,1.5998,1.5993,1.5994,136300000.0
2005-11-15 17:11:00,1.5993,1.5997,1.599,1.5996,136300000.0
2005-11-15 17:12:00,1.5997,1.5999,1.5992,1.5997,136300000.0
2005-11-15 17:13:00,1.5996,1.5999,1.5991,1.5999,136300000.0
2005-11-15 17:14:00,1.6,1.6,1.5992,1.5994,136300000.0
2005-11-15 17:15:00,1.5993,1.5994,1.5989,1.5992,136300000.0
2005-11-15 17:16:00,1.5991,1.5991,1.5986,1.5988,136300000.0
2005-11-15 17:17:00,1.5989,1.5989,1.5986,1.5989,136300000.0
2005-11-15 17:18:00,1.5988,1.5988,1.5984,1.5986,136300000.0
2005-11-15 17:19:00,1.5987,1.5989,1.5985,1.5986,136300000.0
2005-11-15 17:20:00,1.5985,1.5989,1.5984,1.5984,136300000.0
2005-11-15 17:21:00,1.5985,1.5989,1.5983,1.5983,136300000.0
2005-11-15 17:22:00,1.5982,1.5986,1.598,1.5981,136300000.0
2005-11-15 17:23:00,1.5982,1.5986,1.5982,1.5983,136300000.0
2005-11-15 17:24:00,1.5984,1.5984,1.5976,1.5979,136300000.0
2005-11-15 17:25:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-11-15 17:26:00,1.5977,1.5978,1.5972,1.5976,136300000.0
2005-11-15 17:27:00,1.5977,1.5987,1.5975,1.5982,136300000.0
2005-11-15 17:28:00,1.5983,1.5986,1.5983,1.5984,136300000.0
2005-11-15 17:29:00,1.5983,1.5988,1.5979,1.5988,136300000.0
2005-11-15 17:30:00,1.5987,1.5988,1.5982,1.5986,136300000.0
2005-11-15 17:31:00,1.5988,1.5989,1.5986,1.5986,136300000.0
2005-11-15 17:32:00,1.5983,1.5984,1.5978,1.5978,136300000.0
2005-11-15 17:33:00,1.598,1.5982,1.5978,1.5978,136300000.0
2005-11-15 17:34:00,1.598,1.5992,1.598,1.5989,136300000.0
2005-11-15 17:35:00,1.599,1.5998,1.5989,1.5995,136300000.0
2005-11-15 17:36:00,1.5994,1.5997,1.5993,1.5995,136300000.0
2005-11-15 17:37:00,1.5992,1.5998,1.5991,1.5998,136300000.0
2005-11-15 17:38:00,1.5997,1.6003,1.5995,1.5996,136300000.0
2005-11-15 17:39:00,1.5998,1.6,1.5994,1.5997,136300000.0
2005-11-15 17:40:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-11-15 17:41:00,1.5996,1.5998,1.5994,1.5994,136300000.0
2005-11-15 17:42:00,1.5995,1.5997,1.5994,1.5996,136300000.0
2005-11-15 17:43:00,1.5997,1.5997,1.5993,1.5993,136300000.0
2005-11-15 17:44:00,1.5993,1.5995,1.5989,1.5993,136300000.0
2005-11-15 17:45:00,1.5992,1.5994,1.5983,1.5987,136300000.0
2005-11-15 17:46:00,1.5989,1.599,1.5982,1.5982,136300000.0
2005-11-15 17:47:00,1.5984,1.5986,1.5976,1.5981,136300000.0
2005-11-15 17:48:00,1.5982,1.5984,1.5974,1.5979,136300000.0
2005-11-15 17:49:00,1.5977,1.5982,1.5976,1.5979,136300000.0
2005-11-15 17:50:00,1.598,1.598,1.5976,1.5976,136300000.0
2005-11-15 17:51:00,1.5977,1.5977,1.597,1.5972,136300000.0
2005-11-15 17:52:00,1.5974,1.5979,1.5971,1.5974,136300000.0
2005-11-15 17:53:00,1.5975,1.5977,1.5973,1.5973,136300000.0
2005-11-15 17:54:00,1.5974,1.5976,1.5971,1.5971,136300000.0
2005-11-15 17:55:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-11-15 17:56:00,1.597,1.5972,1.5966,1.5971,136300000.0
2005-11-15 17:57:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-11-15 17:58:00,1.5968,1.597,1.5966,1.5966,136300000.0
2005-11-15 17:59:00,1.5965,1.5966,1.5961,1.5962,136300000.0
2005-11-15 18:00:00,1.5961,1.5966,1.5961,1.5964,136300000.0
2005-11-15 18:01:00,1.5961,1.5967,1.5961,1.5965,136300000.0
2005-11-15 18:02:00,1.5964,1.5964,1.5961,1.5964,136300000.0
2005-11-15 18:03:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-11-15 18:04:00,1.5964,1.5964,1.5958,1.5963,136300000.0
2005-11-15 18:05:00,1.5965,1.5965,1.5957,1.596,136300000.0
2005-11-15 18:06:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-11-15 18:07:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-11-15 18:08:00,1.5965,1.5965,1.596,1.596,136300000.0
2005-11-15 18:09:00,1.5961,1.5966,1.596,1.5964,136300000.0
2005-11-15 18:10:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-11-15 18:11:00,1.5965,1.5965,1.5962,1.5963,136300000.0
2005-11-15 18:12:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-11-15 18:13:00,1.5961,1.5966,1.5961,1.5965,136300000.0
2005-11-15 18:14:00,1.5964,1.5969,1.5964,1.5967,136300000.0
2005-11-15 18:15:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-11-15 18:16:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-11-15 18:17:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-11-15 18:18:00,1.5967,1.5969,1.5965,1.5969,136300000.0
2005-11-15 18:19:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-11-15 18:20:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-11-15 18:21:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-15 18:22:00,1.5968,1.5971,1.5968,1.5971,136300000.0
2005-11-15 18:23:00,1.5969,1.5972,1.5968,1.5968,136300000.0
2005-11-15 18:24:00,1.5969,1.5969,1.5964,1.5968,136300000.0
2005-11-15 18:25:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-11-15 18:26:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-11-15 18:27:00,1.5971,1.5972,1.5968,1.5969,136300000.0
2005-11-15 18:28:00,1.5974,1.5974,1.5969,1.5969,136300000.0
2005-11-15 18:29:00,1.5972,1.5972,1.5966,1.5971,136300000.0
2005-11-15 18:30:00,1.5972,1.5975,1.5969,1.5969,136300000.0
2005-11-15 18:31:00,1.5968,1.5969,1.5965,1.5966,136300000.0
2005-11-15 18:32:00,1.5965,1.5969,1.5965,1.5968,136300000.0
2005-11-15 18:33:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-11-15 18:34:00,1.5965,1.5969,1.5964,1.5965,136300000.0
2005-11-15 18:35:00,1.5968,1.5969,1.5966,1.5968,136300000.0
2005-11-15 18:36:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-15 18:37:00,1.5971,1.5974,1.5968,1.5969,136300000.0
2005-11-15 18:38:00,1.5971,1.5972,1.5967,1.5968,136300000.0
2005-11-15 18:39:00,1.5969,1.5969,1.5966,1.5969,136300000.0
2005-11-15 18:41:00,1.5968,1.5969,1.5965,1.5969,136300000.0
2005-11-15 18:42:00,1.5968,1.5974,1.5968,1.5973,136300000.0
2005-11-15 18:43:00,1.5975,1.5976,1.5973,1.5975,136300000.0
2005-11-15 18:44:00,1.5976,1.5982,1.5975,1.5982,136300000.0
2005-11-15 18:45:00,1.5981,1.5982,1.5978,1.5979,136300000.0
2005-11-15 18:46:00,1.598,1.5984,1.598,1.5982,136300000.0
2005-11-15 18:47:00,1.5984,1.5984,1.598,1.598,136300000.0
2005-11-15 18:48:00,1.5979,1.5981,1.5976,1.5977,136300000.0
2005-11-15 18:49:00,1.5978,1.5978,1.5975,1.5977,136300000.0
2005-11-15 18:50:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-11-15 18:51:00,1.5981,1.5981,1.5974,1.5975,136300000.0
2005-11-15 18:52:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-11-15 18:53:00,1.5974,1.5975,1.5972,1.5973,136300000.0
2005-11-15 18:54:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-11-15 18:55:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-11-15 18:56:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-11-15 18:57:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-11-15 18:58:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-11-15 18:59:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-11-15 19:00:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-11-15 19:01:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-15 19:02:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-11-15 19:03:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-15 19:04:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-11-15 19:06:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-11-15 19:07:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-11-15 19:08:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-11-15 19:09:00,1.5973,1.5978,1.5973,1.5977,136300000.0
2005-11-15 19:10:00,1.5975,1.5977,1.5973,1.5977,136300000.0
2005-11-15 19:11:00,1.5975,1.5978,1.5975,1.5978,136300000.0
2005-11-15 19:12:00,1.5979,1.598,1.5975,1.5979,136300000.0
2005-11-15 19:13:00,1.5977,1.5979,1.5976,1.5976,136300000.0
2005-11-15 19:14:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-11-15 19:15:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-11-15 19:16:00,1.5977,1.5978,1.5976,1.5976,136300000.0
2005-11-15 19:17:00,1.5974,1.5974,1.5971,1.5973,136300000.0
2005-11-15 19:18:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-11-15 19:19:00,1.5974,1.5975,1.5973,1.5975,136300000.0
2005-11-15 19:20:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-11-15 19:21:00,1.5973,1.5976,1.5973,1.5973,136300000.0
2005-11-15 19:22:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-11-15 19:23:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-15 19:24:00,1.5972,1.5973,1.5972,1.5972,136300000.0
2005-11-15 19:25:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-15 19:26:00,1.5971,1.5973,1.5971,1.5971,136300000.0
2005-11-15 19:27:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-11-15 19:28:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-15 19:30:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-11-15 19:31:00,1.5973,1.5973,1.5969,1.5972,136300000.0
2005-11-15 19:32:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-11-15 19:33:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-11-15 19:34:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-11-15 19:35:00,1.5973,1.5976,1.5973,1.5976,136300000.0
2005-11-15 19:36:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-11-15 19:37:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-15 19:38:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-15 19:39:00,1.5972,1.5974,1.5971,1.5971,136300000.0
2005-11-15 19:40:00,1.5972,1.5975,1.5969,1.5973,136300000.0
2005-11-15 19:41:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-11-15 19:42:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-11-15 19:44:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-11-15 19:45:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-11-15 19:46:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-11-15 19:48:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-11-15 19:49:00,1.5976,1.5976,1.5975,1.5976,136300000.0
2005-11-15 19:50:00,1.5975,1.5978,1.5975,1.5976,136300000.0
2005-11-15 19:51:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-11-15 19:52:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-11-15 19:53:00,1.5977,1.5979,1.5976,1.5977,136300000.0
2005-11-15 19:54:00,1.5975,1.5978,1.5975,1.5976,136300000.0
2005-11-15 19:55:00,1.5975,1.5978,1.5971,1.5978,136300000.0
2005-11-15 19:56:00,1.5976,1.598,1.5976,1.5977,136300000.0
2005-11-15 19:57:00,1.5976,1.5978,1.5975,1.5975,136300000.0
2005-11-15 19:58:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-11-15 19:59:00,1.5976,1.5979,1.5975,1.5977,136300000.0
2005-11-15 20:00:00,1.5976,1.5979,1.5975,1.5979,136300000.0
2005-11-15 20:01:00,1.5977,1.5979,1.5977,1.5977,136300000.0
2005-11-15 20:02:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-11-15 20:03:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-11-15 20:04:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-11-15 20:05:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-11-15 20:06:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-15 20:07:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-11-15 20:08:00,1.5976,1.598,1.5976,1.5977,136300000.0
2005-11-15 20:09:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-11-15 20:10:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-11-15 20:11:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-11-15 20:12:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-11-15 20:13:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-15 20:15:00,1.598,1.598,1.598,1.598,136300000.0
2005-11-15 20:16:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-15 20:17:00,1.598,1.598,1.5978,1.598,136300000.0
2005-11-15 20:18:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-11-15 20:19:00,1.5975,1.5977,1.5974,1.5976,136300000.0
2005-11-15 20:20:00,1.5975,1.5977,1.5975,1.5976,136300000.0
2005-11-15 20:21:00,1.5975,1.5979,1.5973,1.5975,136300000.0
2005-11-15 20:22:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-11-15 20:23:00,1.5975,1.5977,1.5972,1.5972,136300000.0
2005-11-15 20:24:00,1.597,1.5974,1.5969,1.5974,136300000.0
2005-11-15 20:25:00,1.5973,1.5973,1.5969,1.5973,136300000.0
2005-11-15 20:26:00,1.5974,1.5975,1.5969,1.5971,136300000.0
2005-11-15 20:27:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-15 20:28:00,1.5972,1.5975,1.5972,1.5973,136300000.0
2005-11-15 20:29:00,1.5972,1.5975,1.5971,1.5973,136300000.0
2005-11-15 20:30:00,1.5974,1.5978,1.5973,1.5975,136300000.0
2005-11-15 20:31:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-11-15 20:32:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-15 20:33:00,1.5971,1.5971,1.5966,1.5966,136300000.0
2005-11-15 20:34:00,1.5965,1.5969,1.5963,1.5969,136300000.0
2005-11-15 20:35:00,1.5966,1.5969,1.5965,1.5968,136300000.0
2005-11-15 20:36:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-11-15 20:37:00,1.5964,1.5965,1.596,1.5963,136300000.0
2005-11-15 20:38:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-11-15 20:39:00,1.5963,1.5968,1.5963,1.5965,136300000.0
2005-11-15 20:40:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-11-15 20:41:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-11-15 20:42:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-11-15 20:43:00,1.5958,1.596,1.5955,1.5958,136300000.0
2005-11-15 20:44:00,1.5959,1.5959,1.5953,1.5956,136300000.0
2005-11-15 20:45:00,1.5957,1.596,1.5955,1.5957,136300000.0
2005-11-15 20:46:00,1.5958,1.5958,1.5954,1.5954,136300000.0
2005-11-15 20:47:00,1.5955,1.5955,1.5952,1.5954,136300000.0
2005-11-15 20:48:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-11-15 20:49:00,1.5952,1.5954,1.5952,1.5954,136300000.0
2005-11-15 20:50:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-11-15 20:51:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-11-15 20:52:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-11-15 20:53:00,1.5951,1.5957,1.5951,1.5955,136300000.0
2005-11-15 20:54:00,1.5956,1.5956,1.5952,1.5954,136300000.0
2005-11-15 20:55:00,1.5956,1.5961,1.5956,1.5957,136300000.0
2005-11-15 20:56:00,1.5956,1.5963,1.5956,1.5961,136300000.0
2005-11-15 20:57:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-11-15 20:58:00,1.5956,1.5962,1.5956,1.5962,136300000.0
2005-11-15 20:59:00,1.5964,1.5969,1.5961,1.5963,136300000.0
2005-11-15 21:00:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-11-15 21:01:00,1.5965,1.5969,1.5964,1.5969,136300000.0
2005-11-15 21:03:00,1.5968,1.5971,1.5967,1.5971,136300000.0
2005-11-15 21:04:00,1.5969,1.5973,1.5963,1.5963,136300000.0
2005-11-15 21:05:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-11-15 21:06:00,1.5962,1.5963,1.596,1.5961,136300000.0
2005-11-15 21:07:00,1.5962,1.5964,1.596,1.5964,136300000.0
2005-11-15 21:08:00,1.5963,1.5967,1.5962,1.5963,136300000.0
2005-11-15 21:09:00,1.5962,1.5969,1.5962,1.5969,136300000.0
2005-11-15 21:10:00,1.5967,1.5971,1.5966,1.5971,136300000.0
2005-11-15 21:11:00,1.5969,1.5973,1.5969,1.5969,136300000.0
2005-11-15 21:12:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-11-15 21:13:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-15 21:14:00,1.5971,1.5974,1.5969,1.5972,136300000.0
2005-11-15 21:15:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-11-15 21:16:00,1.5971,1.5971,1.5968,1.5971,136300000.0
2005-11-15 21:17:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-11-15 21:18:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-11-15 21:19:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-11-15 21:20:00,1.5974,1.5975,1.5973,1.5975,136300000.0
2005-11-15 21:21:00,1.5974,1.5977,1.5973,1.5977,136300000.0
2005-11-15 21:22:00,1.5978,1.5982,1.5977,1.5979,136300000.0
2005-11-15 21:23:00,1.5981,1.5982,1.5977,1.5977,136300000.0
2005-11-15 21:24:00,1.5979,1.5984,1.5977,1.5984,136300000.0
2005-11-15 21:25:00,1.5983,1.5983,1.5978,1.598,136300000.0
2005-11-15 21:26:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-11-15 21:27:00,1.5978,1.5981,1.5978,1.598,136300000.0
2005-11-15 21:28:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-11-15 21:29:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-11-15 21:30:00,1.598,1.5983,1.598,1.598,136300000.0
2005-11-15 21:31:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-11-15 21:32:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-11-15 21:33:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-11-15 21:34:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-11-15 21:35:00,1.5982,1.5982,1.5979,1.598,136300000.0
2005-11-15 21:36:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-11-15 21:37:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-11-15 21:39:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-11-15 21:40:00,1.598,1.5984,1.5979,1.5984,136300000.0
2005-11-15 21:41:00,1.5983,1.5988,1.5982,1.5984,136300000.0
2005-11-15 21:42:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2005-11-15 21:43:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-11-15 21:44:00,1.5987,1.5988,1.5984,1.5984,136300000.0
2005-11-15 21:45:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-15 21:47:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-11-15 21:48:00,1.5983,1.5988,1.5982,1.5984,136300000.0
2005-11-15 21:49:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-11-15 21:50:00,1.5987,1.5987,1.5982,1.5983,136300000.0
2005-11-15 21:51:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-11-15 21:52:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-15 21:53:00,1.5983,1.5985,1.5982,1.5984,136300000.0
2005-11-15 21:54:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-15 21:56:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-11-15 21:59:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-15 22:00:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-11-15 22:01:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-15 22:02:00,1.5983,1.5985,1.5982,1.5984,136300000.0
2005-11-15 22:03:00,1.5983,1.5988,1.5983,1.5984,136300000.0
2005-11-15 22:04:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-11-15 22:05:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2005-11-15 22:06:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-11-15 22:07:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-11-15 22:08:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2005-11-15 22:09:00,1.5982,1.5983,1.5978,1.5983,136300000.0
2005-11-15 22:10:00,1.5982,1.5982,1.598,1.5982,136300000.0
2005-11-15 22:11:00,1.5981,1.5983,1.598,1.5983,136300000.0
2005-11-15 22:12:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2005-11-15 22:13:00,1.5982,1.5982,1.5979,1.5981,136300000.0
2005-11-15 22:14:00,1.5982,1.5982,1.598,1.5982,136300000.0
2005-11-15 22:15:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-11-15 22:16:00,1.5982,1.5983,1.5979,1.5982,136300000.0
2005-11-15 22:17:00,1.5981,1.5982,1.5979,1.5979,136300000.0
2005-11-15 22:18:00,1.5978,1.598,1.5978,1.5978,136300000.0
2005-11-15 22:19:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-11-15 22:20:00,1.5979,1.5982,1.5979,1.5982,136300000.0
2005-11-15 22:21:00,1.5981,1.5984,1.598,1.5983,136300000.0
2005-11-15 22:22:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-11-15 22:23:00,1.5983,1.5983,1.5981,1.5983,136300000.0
2005-11-15 22:24:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-11-15 22:25:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-15 22:27:00,1.5983,1.5984,1.598,1.5981,136300000.0
2005-11-15 22:28:00,1.598,1.598,1.5979,1.598,136300000.0
2005-11-15 22:29:00,1.5981,1.5983,1.5979,1.598,136300000.0
2005-11-15 22:30:00,1.5981,1.5983,1.598,1.598,136300000.0
2005-11-15 22:31:00,1.5979,1.5984,1.5979,1.5983,136300000.0
2005-11-15 22:32:00,1.5982,1.5983,1.598,1.598,136300000.0
2005-11-15 22:33:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-11-15 22:34:00,1.598,1.598,1.5979,1.5979,136300000.0
2005-11-15 22:35:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-11-15 22:36:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-11-15 22:37:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-11-15 22:39:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-11-15 22:40:00,1.5977,1.5981,1.5977,1.598,136300000.0
2005-11-15 22:41:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-11-15 22:42:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2005-11-15 22:43:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-11-15 22:44:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2005-11-15 22:45:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-11-15 22:46:00,1.5982,1.5983,1.5978,1.5978,136300000.0
2005-11-15 22:47:00,1.5976,1.5979,1.5975,1.5978,136300000.0
2005-11-15 22:48:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-11-15 22:49:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-11-15 22:50:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-11-15 22:51:00,1.5979,1.5981,1.5979,1.5979,136300000.0
2005-11-15 22:52:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2005-11-15 22:53:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-11-15 22:54:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-15 22:55:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-11-15 22:56:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-11-15 22:57:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-15 22:58:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-11-15 22:59:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-11-15 23:00:00,1.5975,1.5979,1.5974,1.5979,136300000.0
2005-11-15 23:01:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-11-15 23:02:00,1.5978,1.5978,1.5972,1.5972,136300000.0
2005-11-15 23:03:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-11-15 23:04:00,1.5973,1.5977,1.5972,1.5977,136300000.0
2005-11-15 23:05:00,1.5976,1.5977,1.5974,1.5974,136300000.0
2005-11-15 23:06:00,1.5975,1.598,1.5975,1.5977,136300000.0
2005-11-15 23:07:00,1.5978,1.598,1.5978,1.5978,136300000.0
2005-11-15 23:08:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-11-15 23:09:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-11-15 23:10:00,1.5975,1.5979,1.5975,1.5979,136300000.0
2005-11-15 23:11:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-11-15 23:12:00,1.5979,1.5981,1.5977,1.598,136300000.0
2005-11-15 23:13:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-11-15 23:14:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-11-15 23:15:00,1.5981,1.5981,1.5979,1.598,136300000.0
2005-11-15 23:16:00,1.5979,1.5984,1.5978,1.5984,136300000.0
2005-11-15 23:17:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-11-15 23:18:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-11-15 23:19:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-11-15 23:20:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-11-15 23:21:00,1.598,1.598,1.598,1.598,136300000.0
2005-11-15 23:22:00,1.5982,1.5982,1.598,1.5981,136300000.0
2005-11-15 23:23:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-15 23:24:00,1.5984,1.5984,1.598,1.5981,136300000.0
2005-11-15 23:25:00,1.598,1.5983,1.5979,1.5981,136300000.0
2005-11-15 23:26:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-11-15 23:28:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-11-15 23:29:00,1.5984,1.5989,1.5984,1.5988,136300000.0
2005-11-15 23:30:00,1.5985,1.5988,1.5984,1.5985,136300000.0
2005-11-15 23:31:00,1.5987,1.5992,1.5985,1.5989,136300000.0
2005-11-15 23:32:00,1.5988,1.599,1.5988,1.599,136300000.0
2005-11-15 23:33:00,1.5991,1.5991,1.5987,1.5988,136300000.0
2005-11-15 23:34:00,1.5985,1.599,1.5985,1.599,136300000.0
2005-11-15 23:35:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-11-15 23:36:00,1.599,1.5991,1.5988,1.5989,136300000.0
2005-11-15 23:37:00,1.599,1.5993,1.5989,1.5989,136300000.0
2005-11-15 23:38:00,1.5988,1.5991,1.5987,1.5989,136300000.0
2005-11-15 23:39:00,1.599,1.5992,1.5988,1.5992,136300000.0
2005-11-15 23:40:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-11-15 23:41:00,1.5988,1.5988,1.5984,1.5987,136300000.0
2005-11-15 23:42:00,1.5985,1.599,1.5985,1.5987,136300000.0
2005-11-15 23:43:00,1.5988,1.5988,1.5985,1.5987,136300000.0
2005-11-15 23:44:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-11-15 23:45:00,1.5983,1.5983,1.5978,1.5982,136300000.0
2005-11-15 23:46:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2005-11-15 23:47:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-11-15 23:49:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2005-11-15 23:50:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-11-15 23:51:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-11-15 23:52:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-11-15 23:53:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-11-15 23:55:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-11-15 23:57:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-11-15 23:58:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-11-15 23:59:00,1.5988,1.5989,1.5984,1.5985,136300000.0
2005-11-16 00:00:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2005-11-16 00:02:00,1.5988,1.5988,1.5986,1.5987,136300000.0
2005-11-16 00:04:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2005-11-16 00:05:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2005-11-16 00:06:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2005-11-16 00:08:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2005-11-16 00:09:00,1.599,1.5994,1.5987,1.5989,136300000.0
2005-11-16 00:10:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2005-11-16 00:11:00,1.599,1.599,1.5988,1.599,136300000.0
2005-11-16 00:12:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-11-16 00:13:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-11-16 00:14:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-16 00:15:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-11-16 00:16:00,1.5992,1.5996,1.5992,1.5996,136300000.0
2005-11-16 00:17:00,1.5995,1.5996,1.5993,1.5995,136300000.0
2005-11-16 00:18:00,1.5994,1.5994,1.5993,1.5994,136300000.0
2005-11-16 00:19:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-11-16 00:20:00,1.5995,1.5996,1.5995,1.5995,136300000.0
2005-11-16 00:21:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-11-16 00:22:00,1.5996,1.6,1.5996,1.5998,136300000.0
2005-11-16 00:23:00,1.5999,1.6,1.5996,1.5998,136300000.0
2005-11-16 00:24:00,1.6,1.6,1.5998,1.5998,136300000.0
2005-11-16 00:25:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-11-16 00:26:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-11-16 00:27:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-11-16 00:28:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-11-16 00:29:00,1.5993,1.5997,1.5993,1.5995,136300000.0
2005-11-16 00:30:00,1.5996,1.5996,1.5992,1.5992,136300000.0
2005-11-16 00:31:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-11-16 00:32:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-11-16 00:33:00,1.5998,1.6,1.5997,1.5999,136300000.0
2005-11-16 00:34:00,1.6,1.6008,1.6,1.6007,136300000.0
2005-11-16 00:35:00,1.6005,1.6006,1.6,1.6004,136300000.0
2005-11-16 00:36:00,1.6003,1.6004,1.5998,1.6001,136300000.0
2005-11-16 00:37:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-16 00:38:00,1.6001,1.6002,1.6,1.6,136300000.0
2005-11-16 00:39:00,1.6001,1.6003,1.6,1.6001,136300000.0
2005-11-16 00:40:00,1.6002,1.6002,1.6001,1.6002,136300000.0
2005-11-16 00:41:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-11-16 00:42:00,1.6002,1.6005,1.5999,1.6002,136300000.0
2005-11-16 00:43:00,1.6003,1.6005,1.6003,1.6003,136300000.0
2005-11-16 00:44:00,1.6005,1.601,1.6005,1.6007,136300000.0
2005-11-16 00:45:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-11-16 00:46:00,1.6008,1.6008,1.6003,1.6007,136300000.0
2005-11-16 00:47:00,1.6005,1.6007,1.6005,1.6005,136300000.0
2005-11-16 00:48:00,1.6006,1.6006,1.6003,1.6006,136300000.0
2005-11-16 00:49:00,1.6007,1.6008,1.6005,1.6008,136300000.0
2005-11-16 00:50:00,1.6006,1.6008,1.6006,1.6007,136300000.0
2005-11-16 00:51:00,1.6008,1.6008,1.6007,1.6008,136300000.0
2005-11-16 00:52:00,1.601,1.6011,1.601,1.601,136300000.0
2005-11-16 00:53:00,1.6009,1.6013,1.6009,1.601,136300000.0
2005-11-16 00:54:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-11-16 00:55:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-11-16 00:56:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-11-16 00:57:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-11-16 00:58:00,1.6013,1.6013,1.601,1.601,136300000.0
2005-11-16 00:59:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-11-16 01:00:00,1.6009,1.601,1.6005,1.6006,136300000.0
2005-11-16 01:01:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-11-16 01:02:00,1.6007,1.6008,1.6006,1.6006,136300000.0
2005-11-16 01:03:00,1.6007,1.6007,1.6005,1.6006,136300000.0
2005-11-16 01:04:00,1.6005,1.6007,1.6004,1.6004,136300000.0
2005-11-16 01:05:00,1.6003,1.6007,1.6003,1.6005,136300000.0
2005-11-16 01:06:00,1.6006,1.6012,1.6006,1.601,136300000.0
2005-11-16 01:07:00,1.6009,1.6011,1.6007,1.6007,136300000.0
2005-11-16 01:08:00,1.6005,1.6009,1.6005,1.6008,136300000.0
2005-11-16 01:09:00,1.601,1.6014,1.6009,1.6012,136300000.0
2005-11-16 01:10:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-11-16 01:11:00,1.601,1.6011,1.6008,1.601,136300000.0
2005-11-16 01:12:00,1.6009,1.6014,1.6009,1.6012,136300000.0
2005-11-16 01:13:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-11-16 01:14:00,1.6009,1.6015,1.6009,1.6014,136300000.0
2005-11-16 01:15:00,1.6015,1.6018,1.6014,1.6015,136300000.0
2005-11-16 01:16:00,1.6016,1.6021,1.6015,1.6019,136300000.0
2005-11-16 01:17:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-11-16 01:18:00,1.6018,1.6027,1.6016,1.6018,136300000.0
2005-11-16 01:19:00,1.6019,1.602,1.6016,1.6019,136300000.0
2005-11-16 01:20:00,1.6018,1.6021,1.6018,1.6021,136300000.0
2005-11-16 01:21:00,1.602,1.6022,1.6018,1.6022,136300000.0
2005-11-16 01:22:00,1.6023,1.6024,1.6019,1.6019,136300000.0
2005-11-16 01:23:00,1.6018,1.6024,1.6018,1.602,136300000.0
2005-11-16 01:24:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2005-11-16 01:25:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-11-16 01:26:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-11-16 01:27:00,1.6016,1.6016,1.6008,1.6008,136300000.0
2005-11-16 01:28:00,1.6009,1.6016,1.6009,1.6016,136300000.0
2005-11-16 01:29:00,1.6015,1.6019,1.6014,1.6019,136300000.0
2005-11-16 01:30:00,1.6016,1.6019,1.6013,1.6013,136300000.0
2005-11-16 01:31:00,1.6014,1.6018,1.6014,1.6015,136300000.0
2005-11-16 01:32:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-16 01:33:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2005-11-16 01:34:00,1.6012,1.6016,1.6012,1.6015,136300000.0
2005-11-16 01:35:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-11-16 01:36:00,1.6014,1.6018,1.6014,1.6018,136300000.0
2005-11-16 01:37:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-11-16 01:38:00,1.602,1.6023,1.6019,1.602,136300000.0
2005-11-16 01:39:00,1.6021,1.6021,1.6017,1.6018,136300000.0
2005-11-16 01:40:00,1.6017,1.6019,1.6017,1.6017,136300000.0
2005-11-16 01:41:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-11-16 01:42:00,1.6018,1.6019,1.6014,1.6017,136300000.0
2005-11-16 01:43:00,1.6018,1.6022,1.6015,1.602,136300000.0
2005-11-16 01:44:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-11-16 01:45:00,1.6021,1.6022,1.6017,1.602,136300000.0
2005-11-16 01:46:00,1.6019,1.6022,1.6019,1.6022,136300000.0
2005-11-16 01:47:00,1.6021,1.6023,1.6019,1.6023,136300000.0
2005-11-16 01:48:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-11-16 01:49:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2005-11-16 01:50:00,1.6016,1.6019,1.6015,1.6019,136300000.0
2005-11-16 01:51:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-11-16 01:52:00,1.6016,1.6018,1.6014,1.6014,136300000.0
2005-11-16 01:53:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-11-16 01:54:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2005-11-16 01:55:00,1.6015,1.6017,1.6014,1.6014,136300000.0
2005-11-16 01:56:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2005-11-16 01:57:00,1.6014,1.6015,1.6012,1.6014,136300000.0
2005-11-16 01:58:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-11-16 01:59:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-11-16 02:00:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-16 02:07:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-11-16 02:08:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-11-16 02:09:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-11-16 02:10:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-11-16 02:11:00,1.6013,1.6014,1.6011,1.6013,136300000.0
2005-11-16 02:12:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-11-16 02:13:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-11-16 02:14:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-11-16 02:15:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2005-11-16 02:16:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-11-16 02:17:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-11-16 02:18:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-11-16 02:19:00,1.6013,1.6016,1.6013,1.6016,136300000.0
2005-11-16 02:20:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-11-16 02:21:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-11-16 02:22:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-16 02:23:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-11-16 02:24:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-11-16 02:25:00,1.6013,1.6016,1.6013,1.6013,136300000.0
2005-11-16 02:26:00,1.6012,1.6016,1.6012,1.6014,136300000.0
2005-11-16 02:27:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2005-11-16 02:28:00,1.6015,1.6015,1.6011,1.6013,136300000.0
2005-11-16 02:29:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-16 02:30:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-11-16 02:31:00,1.6013,1.6015,1.6011,1.6015,136300000.0
2005-11-16 02:32:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-16 02:33:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-11-16 02:34:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-11-16 02:35:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-11-16 02:36:00,1.6016,1.6016,1.6012,1.6013,136300000.0
2005-11-16 02:37:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-11-16 02:39:00,1.601,1.6018,1.601,1.6016,136300000.0
2005-11-16 02:40:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-11-16 02:41:00,1.6014,1.6017,1.6011,1.6014,136300000.0
2005-11-16 02:42:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-11-16 02:43:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-11-16 02:44:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2005-11-16 02:45:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-11-16 02:46:00,1.6015,1.6019,1.6014,1.6018,136300000.0
2005-11-16 02:47:00,1.6017,1.6018,1.6014,1.6017,136300000.0
2005-11-16 02:48:00,1.6016,1.6018,1.6013,1.6018,136300000.0
2005-11-16 02:49:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-11-16 02:50:00,1.6019,1.602,1.6015,1.6019,136300000.0
2005-11-16 02:51:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-11-16 02:52:00,1.602,1.6022,1.6017,1.6022,136300000.0
2005-11-16 02:53:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-11-16 02:54:00,1.6019,1.6022,1.6019,1.6019,136300000.0
2005-11-16 02:55:00,1.6021,1.6022,1.602,1.6022,136300000.0
2005-11-16 02:56:00,1.6021,1.6024,1.602,1.6022,136300000.0
2005-11-16 02:57:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-11-16 02:58:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-11-16 02:59:00,1.6022,1.6022,1.6019,1.6021,136300000.0
2005-11-16 03:00:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-11-16 03:01:00,1.6022,1.6027,1.6019,1.602,136300000.0
2005-11-16 03:02:00,1.6019,1.6031,1.6019,1.6026,136300000.0
2005-11-16 03:03:00,1.6027,1.6028,1.6025,1.6025,136300000.0
2005-11-16 03:04:00,1.6026,1.6027,1.6024,1.6026,136300000.0
2005-11-16 03:05:00,1.6027,1.6032,1.6026,1.6032,136300000.0
2005-11-16 03:06:00,1.6031,1.6032,1.6028,1.6028,136300000.0
2005-11-16 03:07:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-11-16 03:08:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-16 03:09:00,1.6028,1.603,1.6024,1.6024,136300000.0
2005-11-16 03:10:00,1.6025,1.6027,1.6024,1.6027,136300000.0
2005-11-16 03:11:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2005-11-16 03:12:00,1.6026,1.6027,1.6024,1.6024,136300000.0
2005-11-16 03:13:00,1.6025,1.6029,1.6025,1.6028,136300000.0
2005-11-16 03:14:00,1.6027,1.6029,1.6027,1.6029,136300000.0
2005-11-16 03:15:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-11-16 03:16:00,1.6028,1.6031,1.6027,1.6028,136300000.0
2005-11-16 03:18:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-11-16 03:19:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-16 03:21:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-16 03:22:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-11-16 03:23:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-11-16 03:24:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-11-16 03:25:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2005-11-16 03:26:00,1.6032,1.6032,1.6024,1.6024,136300000.0
2005-11-16 03:27:00,1.6025,1.6027,1.6025,1.6026,136300000.0
2005-11-16 03:28:00,1.6027,1.6027,1.6024,1.6024,136300000.0
2005-11-16 03:29:00,1.6022,1.6025,1.6021,1.6023,136300000.0
2005-11-16 03:30:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-11-16 03:31:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-11-16 03:32:00,1.602,1.6022,1.602,1.6022,136300000.0
2005-11-16 03:33:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-16 03:34:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-11-16 03:35:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-16 03:37:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-16 03:38:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-11-16 03:41:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-16 03:42:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-16 03:43:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-16 03:44:00,1.6019,1.6022,1.6019,1.6022,136300000.0
2005-11-16 03:45:00,1.602,1.6022,1.602,1.6022,136300000.0
2005-11-16 03:46:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-11-16 03:47:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-11-16 03:48:00,1.6022,1.6023,1.6021,1.6021,136300000.0
2005-11-16 03:49:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-11-16 03:51:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-11-16 03:52:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-11-16 03:53:00,1.6021,1.6022,1.602,1.602,136300000.0
2005-11-16 03:55:00,1.6019,1.6023,1.6019,1.6022,136300000.0
2005-11-16 03:56:00,1.6023,1.6023,1.6018,1.6019,136300000.0
2005-11-16 03:57:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-11-16 03:58:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2005-11-16 03:59:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-11-16 04:00:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-11-16 04:01:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-11-16 04:02:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-11-16 04:04:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2005-11-16 04:05:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2005-11-16 04:06:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-16 04:07:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-11-16 04:08:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-16 04:09:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-16 04:11:00,1.6019,1.6024,1.6018,1.6021,136300000.0
2005-11-16 04:12:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-11-16 04:13:00,1.6021,1.6024,1.6021,1.6022,136300000.0
2005-11-16 04:14:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-11-16 04:15:00,1.6022,1.6022,1.6021,1.6022,136300000.0
2005-11-16 04:16:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-11-16 04:17:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-11-16 04:18:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-11-16 04:19:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-11-16 04:20:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-11-16 04:21:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-11-16 04:22:00,1.6017,1.6019,1.6015,1.6019,136300000.0
2005-11-16 04:23:00,1.602,1.602,1.6015,1.6016,136300000.0
2005-11-16 04:24:00,1.6015,1.602,1.6015,1.6016,136300000.0
2005-11-16 04:25:00,1.6018,1.6018,1.6013,1.6016,136300000.0
2005-11-16 04:26:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-11-16 04:27:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-11-16 04:28:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-11-16 04:29:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2005-11-16 04:30:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-11-16 04:31:00,1.6016,1.602,1.6016,1.6019,136300000.0
2005-11-16 04:32:00,1.602,1.6025,1.602,1.6023,136300000.0
2005-11-16 04:33:00,1.6022,1.6027,1.6022,1.6027,136300000.0
2005-11-16 04:34:00,1.6028,1.6032,1.6027,1.6029,136300000.0
2005-11-16 04:35:00,1.6031,1.6032,1.6027,1.6029,136300000.0
2005-11-16 04:36:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2005-11-16 04:37:00,1.6028,1.6031,1.6026,1.6028,136300000.0
2005-11-16 04:38:00,1.6029,1.6031,1.6027,1.6029,136300000.0
2005-11-16 04:39:00,1.6028,1.6028,1.6024,1.6027,136300000.0
2005-11-16 04:40:00,1.6029,1.6032,1.6027,1.6029,136300000.0
2005-11-16 04:41:00,1.6028,1.6033,1.6028,1.6033,136300000.0
2005-11-16 04:42:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-11-16 04:43:00,1.6032,1.6034,1.6032,1.6033,136300000.0
2005-11-16 04:44:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2005-11-16 04:45:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2005-11-16 04:46:00,1.6031,1.6034,1.603,1.6031,136300000.0
2005-11-16 04:47:00,1.603,1.6031,1.6029,1.6031,136300000.0
2005-11-16 04:48:00,1.6032,1.6033,1.603,1.603,136300000.0
2005-11-16 04:49:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-16 04:50:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-11-16 04:51:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-11-16 04:52:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2005-11-16 04:53:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2005-11-16 04:54:00,1.6028,1.603,1.6027,1.6028,136300000.0
2005-11-16 04:55:00,1.6027,1.6027,1.6022,1.6022,136300000.0
2005-11-16 04:56:00,1.6025,1.6025,1.6021,1.6021,136300000.0
2005-11-16 04:57:00,1.6022,1.6023,1.6018,1.6018,136300000.0
2005-11-16 04:58:00,1.6019,1.6019,1.6015,1.6018,136300000.0
2005-11-16 04:59:00,1.6019,1.602,1.6018,1.6019,136300000.0
2005-11-16 05:00:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-11-16 05:02:00,1.6019,1.6024,1.6018,1.6022,136300000.0
2005-11-16 05:03:00,1.6023,1.6026,1.6021,1.6021,136300000.0
2005-11-16 05:04:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-11-16 05:05:00,1.6024,1.6024,1.602,1.6023,136300000.0
2005-11-16 05:06:00,1.6021,1.6022,1.6018,1.602,136300000.0
2005-11-16 05:07:00,1.6022,1.6024,1.6022,1.6024,136300000.0
2005-11-16 05:08:00,1.6022,1.6024,1.6022,1.6023,136300000.0
2005-11-16 05:09:00,1.6022,1.6024,1.6019,1.6021,136300000.0
2005-11-16 05:10:00,1.6022,1.6024,1.602,1.6021,136300000.0
2005-11-16 05:11:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-11-16 05:12:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-11-16 05:13:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-11-16 05:14:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-11-16 05:15:00,1.6021,1.6022,1.602,1.6021,136300000.0
2005-11-16 05:16:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-16 05:17:00,1.6019,1.6024,1.6019,1.6024,136300000.0
2005-11-16 05:18:00,1.6022,1.6024,1.602,1.6021,136300000.0
2005-11-16 05:19:00,1.6023,1.6023,1.6021,1.6022,136300000.0
2005-11-16 05:20:00,1.6021,1.6022,1.602,1.6022,136300000.0
2005-11-16 05:21:00,1.6023,1.6025,1.602,1.602,136300000.0
2005-11-16 05:22:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2005-11-16 05:23:00,1.6018,1.6019,1.6016,1.6019,136300000.0
2005-11-16 05:24:00,1.6022,1.6023,1.602,1.6023,136300000.0
2005-11-16 05:25:00,1.6024,1.603,1.6022,1.6029,136300000.0
2005-11-16 05:26:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-11-16 05:27:00,1.6024,1.6027,1.6024,1.6027,136300000.0
2005-11-16 05:28:00,1.6028,1.6028,1.6023,1.6024,136300000.0
2005-11-16 05:29:00,1.6022,1.6026,1.6022,1.6022,136300000.0
2005-11-16 05:30:00,1.6021,1.6022,1.602,1.602,136300000.0
2005-11-16 05:31:00,1.6022,1.6026,1.6021,1.6025,136300000.0
2005-11-16 05:32:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2005-11-16 05:33:00,1.6027,1.6032,1.6025,1.6026,136300000.0
2005-11-16 05:34:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-11-16 05:35:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-11-16 05:37:00,1.6027,1.6027,1.6023,1.6023,136300000.0
2005-11-16 05:38:00,1.6024,1.6026,1.6022,1.6025,136300000.0
2005-11-16 05:39:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-11-16 05:41:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-11-16 05:42:00,1.6027,1.603,1.6027,1.603,136300000.0
2005-11-16 05:43:00,1.6028,1.6029,1.6027,1.6028,136300000.0
2005-11-16 05:45:00,1.6027,1.6029,1.6027,1.6028,136300000.0
2005-11-16 05:48:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-11-16 05:49:00,1.6025,1.6026,1.6024,1.6026,136300000.0
2005-11-16 05:51:00,1.6025,1.6026,1.6024,1.6024,136300000.0
2005-11-16 05:52:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-11-16 05:53:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-11-16 05:54:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-11-16 05:55:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-11-16 05:56:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-11-16 05:57:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-11-16 05:58:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-16 05:59:00,1.6026,1.6026,1.6025,1.6025,136300000.0
2005-11-16 06:00:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-11-16 06:01:00,1.6027,1.6027,1.6024,1.6026,136300000.0
2005-11-16 06:02:00,1.6027,1.6028,1.6027,1.6027,136300000.0
2005-11-16 06:03:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-11-16 06:04:00,1.6028,1.6029,1.6027,1.6028,136300000.0
2005-11-16 06:05:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-11-16 06:06:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-11-16 06:07:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-11-16 06:08:00,1.6027,1.6029,1.6026,1.6029,136300000.0
2005-11-16 06:09:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-16 06:10:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-11-16 06:12:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-11-16 06:14:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-11-16 06:15:00,1.6026,1.6027,1.6025,1.6026,136300000.0
2005-11-16 06:16:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-11-16 06:18:00,1.6028,1.6029,1.6026,1.6027,136300000.0
2005-11-16 06:19:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-11-16 06:20:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-16 06:21:00,1.603,1.6031,1.6027,1.6031,136300000.0
2005-11-16 06:22:00,1.603,1.603,1.6027,1.6028,136300000.0
2005-11-16 06:23:00,1.6027,1.603,1.6027,1.603,136300000.0
2005-11-16 06:24:00,1.6031,1.6033,1.603,1.603,136300000.0
2005-11-16 06:25:00,1.6032,1.6033,1.6028,1.6029,136300000.0
2005-11-16 06:26:00,1.6034,1.6035,1.6031,1.6033,136300000.0
2005-11-16 06:27:00,1.6034,1.6036,1.6034,1.6034,136300000.0
2005-11-16 06:28:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-11-16 06:29:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-11-16 06:30:00,1.6034,1.605,1.6034,1.6038,136300000.0
2005-11-16 06:31:00,1.6035,1.6038,1.6034,1.6037,136300000.0
2005-11-16 06:32:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-11-16 06:33:00,1.6032,1.6034,1.6032,1.6033,136300000.0
2005-11-16 06:34:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-11-16 06:35:00,1.603,1.6033,1.6029,1.6029,136300000.0
2005-11-16 06:36:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-16 06:37:00,1.6031,1.6033,1.6031,1.6031,136300000.0
2005-11-16 06:38:00,1.603,1.6033,1.603,1.6031,136300000.0
2005-11-16 06:39:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-16 06:40:00,1.6031,1.6031,1.6025,1.6026,136300000.0
2005-11-16 06:41:00,1.6025,1.6028,1.6025,1.6027,136300000.0
2005-11-16 06:42:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-11-16 06:43:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-11-16 06:44:00,1.6027,1.6027,1.6023,1.6026,136300000.0
2005-11-16 06:45:00,1.6027,1.603,1.6024,1.6029,136300000.0
2005-11-16 06:46:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2005-11-16 06:47:00,1.6028,1.6028,1.6023,1.6024,136300000.0
2005-11-16 06:48:00,1.6027,1.6027,1.6023,1.6025,136300000.0
2005-11-16 06:49:00,1.6024,1.6027,1.6022,1.6022,136300000.0
2005-11-16 06:50:00,1.6023,1.6025,1.6023,1.6023,136300000.0
2005-11-16 06:51:00,1.6022,1.6023,1.6021,1.6022,136300000.0
2005-11-16 06:52:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-11-16 06:53:00,1.6023,1.6024,1.602,1.6022,136300000.0
2005-11-16 06:54:00,1.6021,1.6023,1.6019,1.6022,136300000.0
2005-11-16 06:55:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-11-16 06:56:00,1.6022,1.6024,1.6022,1.6022,136300000.0
2005-11-16 06:57:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-11-16 06:58:00,1.6023,1.6025,1.6022,1.6024,136300000.0
2005-11-16 06:59:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-11-16 07:00:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-11-16 07:01:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-11-16 07:02:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2005-11-16 07:03:00,1.6025,1.6025,1.6024,1.6025,136300000.0
2005-11-16 07:04:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-11-16 07:05:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-11-16 07:06:00,1.6025,1.6026,1.6023,1.6025,136300000.0
2005-11-16 07:07:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-11-16 07:08:00,1.6026,1.6028,1.6025,1.6028,136300000.0
2005-11-16 07:09:00,1.6027,1.6028,1.6025,1.6025,136300000.0
2005-11-16 07:10:00,1.6026,1.6028,1.6025,1.6028,136300000.0
2005-11-16 07:11:00,1.6027,1.603,1.6027,1.6029,136300000.0
2005-11-16 07:12:00,1.603,1.6032,1.6028,1.6029,136300000.0
2005-11-16 07:13:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2005-11-16 07:14:00,1.6027,1.603,1.6027,1.603,136300000.0
2005-11-16 07:15:00,1.6029,1.6034,1.6029,1.6031,136300000.0
2005-11-16 07:16:00,1.6032,1.6033,1.6027,1.6027,136300000.0
2005-11-16 07:17:00,1.6025,1.603,1.6023,1.6027,136300000.0
2005-11-16 07:18:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-11-16 07:19:00,1.6026,1.6028,1.6025,1.6028,136300000.0
2005-11-16 07:20:00,1.6027,1.6028,1.6026,1.6027,136300000.0
2005-11-16 07:21:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-11-16 07:22:00,1.6027,1.6028,1.6026,1.6028,136300000.0
2005-11-16 07:23:00,1.6027,1.6027,1.6024,1.6024,136300000.0
2005-11-16 07:24:00,1.6025,1.6027,1.6024,1.6025,136300000.0
2005-11-16 07:25:00,1.6024,1.6025,1.6023,1.6024,136300000.0
2005-11-16 07:26:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-11-16 07:27:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2005-11-16 07:28:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-11-16 07:29:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-11-16 07:30:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-11-16 07:31:00,1.6026,1.6026,1.6025,1.6026,136300000.0
2005-11-16 07:32:00,1.6025,1.6025,1.6022,1.6022,136300000.0
2005-11-16 07:33:00,1.6024,1.6025,1.6023,1.6023,136300000.0
2005-11-16 07:34:00,1.6024,1.6024,1.6021,1.6022,136300000.0
2005-11-16 07:35:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-11-16 07:36:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-11-16 07:37:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2005-11-16 07:38:00,1.602,1.6025,1.6017,1.6025,136300000.0
2005-11-16 07:39:00,1.6026,1.6026,1.6023,1.6025,136300000.0
2005-11-16 07:40:00,1.6024,1.6029,1.6024,1.6028,136300000.0
2005-11-16 07:41:00,1.6029,1.603,1.6019,1.6029,136300000.0
2005-11-16 07:42:00,1.6027,1.6028,1.602,1.6023,136300000.0
2005-11-16 07:43:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2005-11-16 07:44:00,1.6022,1.6025,1.6021,1.6025,136300000.0
2005-11-16 07:45:00,1.6021,1.6022,1.6019,1.6021,136300000.0
2005-11-16 07:46:00,1.602,1.6022,1.602,1.6021,136300000.0
2005-11-16 07:47:00,1.6022,1.6023,1.6021,1.6022,136300000.0
2005-11-16 07:48:00,1.6023,1.6026,1.6022,1.6026,136300000.0
2005-11-16 07:49:00,1.6027,1.6029,1.6024,1.6028,136300000.0
2005-11-16 07:50:00,1.6027,1.603,1.6026,1.6026,136300000.0
2005-11-16 07:51:00,1.6023,1.6025,1.6022,1.6025,136300000.0
2005-11-16 07:52:00,1.6027,1.6027,1.6023,1.6024,136300000.0
2005-11-16 07:53:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2005-11-16 07:54:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-11-16 07:55:00,1.6026,1.6028,1.6023,1.6027,136300000.0
2005-11-16 07:56:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-11-16 07:57:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-11-16 07:58:00,1.6025,1.603,1.6024,1.6028,136300000.0
2005-11-16 07:59:00,1.6029,1.6034,1.6029,1.6031,136300000.0
2005-11-16 08:00:00,1.6032,1.6033,1.6029,1.603,136300000.0
2005-11-16 08:01:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-11-16 08:02:00,1.6031,1.6033,1.603,1.6033,136300000.0
2005-11-16 08:03:00,1.6035,1.6035,1.6028,1.6028,136300000.0
2005-11-16 08:04:00,1.6027,1.603,1.6025,1.6026,136300000.0
2005-11-16 08:05:00,1.6027,1.6029,1.602,1.602,136300000.0
2005-11-16 08:06:00,1.6021,1.6022,1.6021,1.6022,136300000.0
2005-11-16 08:07:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-11-16 08:08:00,1.6022,1.6022,1.6018,1.6019,136300000.0
2005-11-16 08:09:00,1.6018,1.6021,1.6018,1.6018,136300000.0
2005-11-16 08:11:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-11-16 08:12:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-11-16 08:13:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-11-16 08:14:00,1.6022,1.6022,1.6022,1.6022,136300000.0
2005-11-16 08:15:00,1.6023,1.6026,1.6021,1.6024,136300000.0
2005-11-16 08:16:00,1.6022,1.6024,1.6022,1.6024,136300000.0
2005-11-16 08:17:00,1.6025,1.6028,1.6023,1.6024,136300000.0
2005-11-16 08:18:00,1.6025,1.603,1.6025,1.6029,136300000.0
2005-11-16 08:19:00,1.6027,1.6031,1.6025,1.6029,136300000.0
2005-11-16 08:20:00,1.603,1.6031,1.6023,1.6024,136300000.0
2005-11-16 08:21:00,1.6023,1.6029,1.6023,1.6024,136300000.0
2005-11-16 08:22:00,1.6023,1.6024,1.6021,1.6022,136300000.0
2005-11-16 08:23:00,1.6023,1.6023,1.6022,1.6023,136300000.0
2005-11-16 08:24:00,1.6024,1.6024,1.6019,1.6022,136300000.0
2005-11-16 08:25:00,1.6021,1.6025,1.6019,1.6023,136300000.0
2005-11-16 08:26:00,1.6024,1.6024,1.6022,1.6024,136300000.0
2005-11-16 08:27:00,1.6022,1.6022,1.6017,1.6017,136300000.0
2005-11-16 08:28:00,1.6012,1.6025,1.6012,1.6025,136300000.0
2005-11-16 08:29:00,1.6023,1.6023,1.6017,1.6021,136300000.0
2005-11-16 08:30:00,1.6019,1.6025,1.6018,1.6025,136300000.0
2005-11-16 08:31:00,1.6027,1.6031,1.6024,1.6029,136300000.0
2005-11-16 08:32:00,1.6028,1.6031,1.6025,1.6027,136300000.0
2005-11-16 08:33:00,1.6025,1.6027,1.6023,1.6026,136300000.0
2005-11-16 08:34:00,1.6027,1.6028,1.6025,1.6026,136300000.0
2005-11-16 08:35:00,1.6025,1.6026,1.6022,1.6023,136300000.0
2005-11-16 08:36:00,1.6022,1.6024,1.602,1.6024,136300000.0
2005-11-16 08:37:00,1.603,1.603,1.6022,1.6026,136300000.0
2005-11-16 08:38:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-11-16 08:39:00,1.6026,1.6028,1.6025,1.6028,136300000.0
2005-11-16 08:40:00,1.6027,1.6028,1.6025,1.6028,136300000.0
2005-11-16 08:41:00,1.6029,1.603,1.6027,1.6029,136300000.0
2005-11-16 08:42:00,1.603,1.6031,1.6028,1.6031,136300000.0
2005-11-16 08:43:00,1.603,1.603,1.6028,1.603,136300000.0
2005-11-16 08:44:00,1.6028,1.6029,1.6025,1.6028,136300000.0
2005-11-16 08:45:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-16 08:46:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2005-11-16 08:47:00,1.6027,1.603,1.6026,1.603,136300000.0
2005-11-16 08:48:00,1.6028,1.6031,1.6026,1.6028,136300000.0
2005-11-16 08:49:00,1.6029,1.6033,1.6028,1.6032,136300000.0
2005-11-16 08:50:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-16 08:51:00,1.603,1.6031,1.6029,1.603,136300000.0
2005-11-16 08:52:00,1.6031,1.6034,1.6031,1.6031,136300000.0
2005-11-16 08:53:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-11-16 08:54:00,1.6035,1.6039,1.6033,1.6035,136300000.0
2005-11-16 08:55:00,1.6034,1.6035,1.6031,1.6031,136300000.0
2005-11-16 08:56:00,1.6032,1.6034,1.603,1.603,136300000.0
2005-11-16 08:57:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-11-16 08:58:00,1.6029,1.6029,1.6025,1.6025,136300000.0
2005-11-16 08:59:00,1.6024,1.6028,1.6024,1.6024,136300000.0
2005-11-16 09:00:00,1.6025,1.6027,1.6023,1.6026,136300000.0
2005-11-16 09:01:00,1.6025,1.6029,1.6025,1.6028,136300000.0
2005-11-16 09:02:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-16 09:03:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-11-16 09:04:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-11-16 09:05:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-16 09:06:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-11-16 09:07:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-16 09:08:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2005-11-16 09:09:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-11-16 09:10:00,1.6032,1.6034,1.603,1.6032,136300000.0
2005-11-16 09:11:00,1.6031,1.6034,1.603,1.6034,136300000.0
2005-11-16 09:12:00,1.6035,1.6035,1.603,1.603,136300000.0
2005-11-16 09:13:00,1.6028,1.6033,1.6028,1.6032,136300000.0
2005-11-16 09:14:00,1.6033,1.6034,1.603,1.603,136300000.0
2005-11-16 09:15:00,1.6026,1.6035,1.6025,1.6035,136300000.0
2005-11-16 09:16:00,1.6034,1.6036,1.603,1.6036,136300000.0
2005-11-16 09:17:00,1.6038,1.604,1.6036,1.6038,136300000.0
2005-11-16 09:18:00,1.6039,1.604,1.6036,1.6038,136300000.0
2005-11-16 09:19:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-11-16 09:20:00,1.6036,1.6039,1.6036,1.6036,136300000.0
2005-11-16 09:21:00,1.6038,1.6043,1.6037,1.604,136300000.0
2005-11-16 09:22:00,1.6041,1.6042,1.6034,1.6036,136300000.0
2005-11-16 09:23:00,1.6035,1.6041,1.6035,1.6041,136300000.0
2005-11-16 09:24:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-11-16 09:25:00,1.6038,1.6042,1.6038,1.6042,136300000.0
2005-11-16 09:26:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-11-16 09:27:00,1.6038,1.604,1.6038,1.6039,136300000.0
2005-11-16 09:28:00,1.604,1.6041,1.6038,1.6038,136300000.0
2005-11-16 09:29:00,1.6039,1.6044,1.6038,1.6043,136300000.0
2005-11-16 09:30:00,1.6042,1.6046,1.6041,1.6043,136300000.0
2005-11-16 09:31:00,1.6042,1.6043,1.604,1.6043,136300000.0
2005-11-16 09:32:00,1.6042,1.6044,1.6039,1.6044,136300000.0
2005-11-16 09:33:00,1.6045,1.6047,1.6041,1.6046,136300000.0
2005-11-16 09:34:00,1.6047,1.6048,1.6041,1.6041,136300000.0
2005-11-16 09:35:00,1.6042,1.6044,1.604,1.6044,136300000.0
2005-11-16 09:36:00,1.6045,1.6045,1.604,1.6042,136300000.0
2005-11-16 09:37:00,1.6041,1.6041,1.6037,1.6038,136300000.0
2005-11-16 09:38:00,1.6037,1.6039,1.6034,1.6035,136300000.0
2005-11-16 09:39:00,1.6036,1.6039,1.6035,1.6037,136300000.0
2005-11-16 09:40:00,1.6037,1.6037,1.6033,1.6035,136300000.0
2005-11-16 09:41:00,1.6037,1.6037,1.6032,1.6034,136300000.0
2005-11-16 09:42:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-11-16 09:43:00,1.6031,1.6032,1.6028,1.603,136300000.0
2005-11-16 09:44:00,1.6031,1.6031,1.6029,1.603,136300000.0
2005-11-16 09:45:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2005-11-16 09:46:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-11-16 09:47:00,1.6028,1.6029,1.6023,1.6023,136300000.0
2005-11-16 09:48:00,1.6022,1.6027,1.6022,1.6027,136300000.0
2005-11-16 09:49:00,1.6028,1.6031,1.6027,1.603,136300000.0
2005-11-16 09:50:00,1.6028,1.6034,1.6028,1.6031,136300000.0
2005-11-16 09:51:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2005-11-16 09:52:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-16 09:53:00,1.6028,1.6032,1.6027,1.6032,136300000.0
2005-11-16 09:54:00,1.6031,1.6032,1.6028,1.6028,136300000.0
2005-11-16 09:55:00,1.6026,1.6033,1.6025,1.6032,136300000.0
2005-11-16 09:56:00,1.603,1.6031,1.6028,1.6028,136300000.0
2005-11-16 09:57:00,1.6029,1.603,1.6028,1.603,136300000.0
2005-11-16 09:58:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-11-16 09:59:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-11-16 10:00:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-11-16 10:01:00,1.603,1.6035,1.603,1.6035,136300000.0
2005-11-16 10:02:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-11-16 10:03:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-11-16 10:04:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2005-11-16 10:05:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-11-16 10:06:00,1.6027,1.6027,1.6023,1.6026,136300000.0
2005-11-16 10:07:00,1.6027,1.603,1.6023,1.603,136300000.0
2005-11-16 10:08:00,1.6028,1.6028,1.6025,1.6026,136300000.0
2005-11-16 10:09:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-11-16 10:10:00,1.6027,1.6029,1.6026,1.6029,136300000.0
2005-11-16 10:11:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2005-11-16 10:12:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-11-16 10:13:00,1.6032,1.6033,1.6029,1.6031,136300000.0
2005-11-16 10:14:00,1.6029,1.6032,1.6029,1.6029,136300000.0
2005-11-16 10:15:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2005-11-16 10:16:00,1.6032,1.6034,1.6026,1.6026,136300000.0
2005-11-16 10:17:00,1.6025,1.6029,1.6025,1.6028,136300000.0
2005-11-16 10:18:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-11-16 10:19:00,1.6027,1.6031,1.6027,1.6031,136300000.0
2005-11-16 10:20:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2005-11-16 10:21:00,1.603,1.6031,1.6027,1.6031,136300000.0
2005-11-16 10:22:00,1.6032,1.6034,1.6022,1.6024,136300000.0
2005-11-16 10:23:00,1.6023,1.6026,1.6023,1.6025,136300000.0
2005-11-16 10:24:00,1.6024,1.6027,1.6024,1.6027,136300000.0
2005-11-16 10:25:00,1.6026,1.6034,1.6025,1.6032,136300000.0
2005-11-16 10:26:00,1.6034,1.6034,1.6029,1.6029,136300000.0
2005-11-16 10:27:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2005-11-16 10:29:00,1.6033,1.6033,1.603,1.6031,136300000.0
2005-11-16 10:30:00,1.603,1.6031,1.6029,1.603,136300000.0
2005-11-16 10:31:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-11-16 10:32:00,1.6036,1.6041,1.6036,1.6041,136300000.0
2005-11-16 10:33:00,1.604,1.6042,1.6039,1.6039,136300000.0
2005-11-16 10:34:00,1.6038,1.604,1.6037,1.6039,136300000.0
2005-11-16 10:35:00,1.6038,1.6041,1.6038,1.6041,136300000.0
2005-11-16 10:36:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-11-16 10:37:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-16 10:38:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2005-11-16 10:39:00,1.604,1.6042,1.604,1.6041,136300000.0
2005-11-16 10:40:00,1.6042,1.6042,1.6035,1.6035,136300000.0
2005-11-16 10:41:00,1.6037,1.604,1.6037,1.604,136300000.0
2005-11-16 10:42:00,1.6041,1.6041,1.604,1.604,136300000.0
2005-11-16 10:43:00,1.604,1.6042,1.604,1.6042,136300000.0
2005-11-16 10:44:00,1.6041,1.6042,1.6038,1.604,136300000.0
2005-11-16 10:45:00,1.6041,1.6043,1.6041,1.6041,136300000.0
2005-11-16 10:46:00,1.604,1.6041,1.6039,1.6039,136300000.0
2005-11-16 10:47:00,1.604,1.6041,1.6038,1.6039,136300000.0
2005-11-16 10:48:00,1.6038,1.604,1.6038,1.6038,136300000.0
2005-11-16 10:49:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2005-11-16 10:50:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2005-11-16 10:51:00,1.6039,1.604,1.6037,1.6039,136300000.0
2005-11-16 10:52:00,1.604,1.6041,1.6039,1.604,136300000.0
2005-11-16 10:53:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-16 10:54:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-11-16 10:55:00,1.6038,1.6039,1.6032,1.6035,136300000.0
2005-11-16 10:56:00,1.6037,1.6037,1.6033,1.6037,136300000.0
2005-11-16 10:57:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-11-16 10:58:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-11-16 10:59:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-11-16 11:00:00,1.6035,1.6038,1.6033,1.6037,136300000.0
2005-11-16 11:01:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2005-11-16 11:02:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2005-11-16 11:03:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2005-11-16 11:04:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-11-16 11:05:00,1.6034,1.6036,1.6033,1.6034,136300000.0
2005-11-16 11:06:00,1.6033,1.6036,1.6033,1.6033,136300000.0
2005-11-16 11:07:00,1.6036,1.6036,1.6031,1.6033,136300000.0
2005-11-16 11:08:00,1.6034,1.6034,1.6027,1.6029,136300000.0
2005-11-16 11:09:00,1.6028,1.6028,1.6024,1.6028,136300000.0
2005-11-16 11:10:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-16 11:11:00,1.6028,1.6031,1.6027,1.6031,136300000.0
2005-11-16 11:12:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2005-11-16 11:13:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-11-16 11:14:00,1.6033,1.604,1.6032,1.604,136300000.0
2005-11-16 11:15:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2005-11-16 11:16:00,1.6038,1.6041,1.6035,1.604,136300000.0
2005-11-16 11:17:00,1.6042,1.6043,1.604,1.6043,136300000.0
2005-11-16 11:18:00,1.6045,1.6045,1.604,1.6041,136300000.0
2005-11-16 11:19:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-11-16 11:20:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-11-16 11:21:00,1.604,1.6041,1.6036,1.6038,136300000.0
2005-11-16 11:22:00,1.6037,1.6038,1.6034,1.6038,136300000.0
2005-11-16 11:23:00,1.6039,1.6039,1.6035,1.6036,136300000.0
2005-11-16 11:24:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2005-11-16 11:25:00,1.604,1.604,1.6035,1.6036,136300000.0
2005-11-16 11:26:00,1.6037,1.6039,1.6035,1.6036,136300000.0
2005-11-16 11:27:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2005-11-16 11:28:00,1.6036,1.604,1.6035,1.604,136300000.0
2005-11-16 11:29:00,1.6039,1.6039,1.6035,1.6035,136300000.0
2005-11-16 11:30:00,1.6033,1.6036,1.6031,1.6036,136300000.0
2005-11-16 11:31:00,1.6034,1.6036,1.6027,1.6028,136300000.0
2005-11-16 11:32:00,1.6027,1.6031,1.6025,1.6025,136300000.0
2005-11-16 11:33:00,1.6024,1.6032,1.6024,1.6031,136300000.0
2005-11-16 11:34:00,1.603,1.6033,1.603,1.6031,136300000.0
2005-11-16 11:35:00,1.6032,1.6032,1.6027,1.6029,136300000.0
2005-11-16 11:36:00,1.6027,1.603,1.6024,1.6027,136300000.0
2005-11-16 11:37:00,1.6026,1.6027,1.6021,1.6022,136300000.0
2005-11-16 11:38:00,1.6023,1.6031,1.6022,1.6029,136300000.0
2005-11-16 11:39:00,1.6028,1.6029,1.6025,1.6025,136300000.0
2005-11-16 11:40:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2005-11-16 11:41:00,1.6029,1.6031,1.6027,1.6028,136300000.0
2005-11-16 11:42:00,1.6029,1.6029,1.6025,1.6027,136300000.0
2005-11-16 11:43:00,1.6026,1.6033,1.6026,1.603,136300000.0
2005-11-16 11:44:00,1.6029,1.603,1.6026,1.6027,136300000.0
2005-11-16 11:45:00,1.6029,1.603,1.6023,1.6023,136300000.0
2005-11-16 11:46:00,1.6022,1.6026,1.6016,1.6022,136300000.0
2005-11-16 11:47:00,1.6023,1.6024,1.602,1.6021,136300000.0
2005-11-16 11:48:00,1.6022,1.6024,1.6021,1.6023,136300000.0
2005-11-16 11:49:00,1.6021,1.6024,1.6021,1.6022,136300000.0
2005-11-16 11:50:00,1.6023,1.6023,1.6016,1.6017,136300000.0
2005-11-16 11:51:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-11-16 11:52:00,1.6018,1.6018,1.6013,1.6015,136300000.0
2005-11-16 11:53:00,1.6014,1.6015,1.6011,1.6014,136300000.0
2005-11-16 11:54:00,1.6013,1.6017,1.6012,1.6015,136300000.0
2005-11-16 11:55:00,1.6017,1.6018,1.6014,1.6016,136300000.0
2005-11-16 11:56:00,1.6017,1.6018,1.6011,1.6018,136300000.0
2005-11-16 11:57:00,1.6014,1.6014,1.601,1.601,136300000.0
2005-11-16 11:58:00,1.6012,1.6014,1.6009,1.6014,136300000.0
2005-11-16 11:59:00,1.6013,1.6014,1.6011,1.6013,136300000.0
2005-11-16 12:00:00,1.6014,1.6014,1.6007,1.6011,136300000.0
2005-11-16 12:01:00,1.601,1.6011,1.6009,1.6011,136300000.0
2005-11-16 12:02:00,1.601,1.6011,1.6005,1.6006,136300000.0
2005-11-16 12:03:00,1.6007,1.6009,1.6005,1.6008,136300000.0
2005-11-16 12:04:00,1.6009,1.6012,1.6008,1.601,136300000.0
2005-11-16 12:05:00,1.6011,1.6014,1.6009,1.6013,136300000.0
2005-11-16 12:06:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2005-11-16 12:07:00,1.6012,1.6016,1.6012,1.6016,136300000.0
2005-11-16 12:09:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-11-16 12:10:00,1.6018,1.6021,1.6017,1.602,136300000.0
2005-11-16 12:11:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2005-11-16 12:12:00,1.602,1.6022,1.6018,1.6021,136300000.0
2005-11-16 12:13:00,1.602,1.6021,1.6017,1.6017,136300000.0
2005-11-16 12:14:00,1.6018,1.6021,1.6016,1.602,136300000.0
2005-11-16 12:15:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-11-16 12:16:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-11-16 12:17:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-11-16 12:18:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-11-16 12:19:00,1.6022,1.6025,1.6021,1.6022,136300000.0
2005-11-16 12:20:00,1.6023,1.6023,1.6016,1.6016,136300000.0
2005-11-16 12:21:00,1.6017,1.6017,1.601,1.6016,136300000.0
2005-11-16 12:22:00,1.6019,1.602,1.6017,1.6018,136300000.0
2005-11-16 12:23:00,1.6019,1.6019,1.6014,1.6016,136300000.0
2005-11-16 12:24:00,1.6017,1.6021,1.6016,1.602,136300000.0
2005-11-16 12:25:00,1.6021,1.6022,1.602,1.602,136300000.0
2005-11-16 12:26:00,1.6019,1.6022,1.6016,1.6017,136300000.0
2005-11-16 12:27:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-11-16 12:28:00,1.6018,1.6026,1.6015,1.602,136300000.0
2005-11-16 12:29:00,1.6019,1.6021,1.6016,1.6017,136300000.0
2005-11-16 12:30:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2005-11-16 12:31:00,1.6017,1.6018,1.6014,1.6016,136300000.0
2005-11-16 12:32:00,1.6015,1.602,1.6015,1.6019,136300000.0
2005-11-16 12:33:00,1.6017,1.6022,1.6017,1.602,136300000.0
2005-11-16 12:34:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-11-16 12:35:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-11-16 12:36:00,1.6022,1.6024,1.602,1.6022,136300000.0
2005-11-16 12:37:00,1.6021,1.6026,1.6021,1.6024,136300000.0
2005-11-16 12:38:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-11-16 12:39:00,1.6022,1.6024,1.6022,1.6024,136300000.0
2005-11-16 12:40:00,1.6023,1.6024,1.6019,1.6021,136300000.0
2005-11-16 12:41:00,1.602,1.6023,1.602,1.6022,136300000.0
2005-11-16 12:42:00,1.6021,1.6021,1.6017,1.602,136300000.0
2005-11-16 12:43:00,1.6019,1.6023,1.6019,1.602,136300000.0
2005-11-16 12:44:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-11-16 12:45:00,1.602,1.6021,1.6018,1.6018,136300000.0
2005-11-16 12:46:00,1.6017,1.602,1.6016,1.6019,136300000.0
2005-11-16 12:47:00,1.602,1.6026,1.602,1.6025,136300000.0
2005-11-16 12:48:00,1.6024,1.6024,1.602,1.6021,136300000.0
2005-11-16 12:49:00,1.6022,1.6026,1.602,1.602,136300000.0
2005-11-16 12:50:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2005-11-16 12:51:00,1.6025,1.6025,1.6021,1.6023,136300000.0
2005-11-16 12:52:00,1.6024,1.6025,1.6023,1.6024,136300000.0
2005-11-16 12:53:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2005-11-16 12:54:00,1.6022,1.6025,1.6021,1.6023,136300000.0
2005-11-16 12:55:00,1.6024,1.6025,1.6021,1.6023,136300000.0
2005-11-16 12:56:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-11-16 12:57:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-11-16 12:58:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-11-16 12:59:00,1.6021,1.6021,1.6017,1.6019,136300000.0
2005-11-16 13:00:00,1.602,1.6023,1.6019,1.6019,136300000.0
2005-11-16 13:01:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-11-16 13:02:00,1.602,1.6022,1.602,1.6021,136300000.0
2005-11-16 13:03:00,1.602,1.6024,1.602,1.6021,136300000.0
2005-11-16 13:04:00,1.6022,1.6023,1.6021,1.6021,136300000.0
2005-11-16 13:05:00,1.6022,1.6022,1.602,1.602,136300000.0
2005-11-16 13:06:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-11-16 13:07:00,1.602,1.6021,1.6017,1.6021,136300000.0
2005-11-16 13:08:00,1.602,1.6024,1.6014,1.6014,136300000.0
2005-11-16 13:09:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-11-16 13:10:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2005-11-16 13:11:00,1.6018,1.6021,1.6016,1.6018,136300000.0
2005-11-16 13:12:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-11-16 13:13:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-11-16 13:14:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-16 13:15:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2005-11-16 13:16:00,1.6017,1.6017,1.6014,1.6015,136300000.0
2005-11-16 13:17:00,1.6016,1.6017,1.6013,1.6014,136300000.0
2005-11-16 13:18:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-11-16 13:19:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-11-16 13:20:00,1.6021,1.6024,1.602,1.6023,136300000.0
2005-11-16 13:21:00,1.6022,1.6022,1.602,1.602,136300000.0
2005-11-16 13:22:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-11-16 13:23:00,1.6021,1.6022,1.6019,1.6019,136300000.0
2005-11-16 13:24:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-11-16 13:25:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-11-16 13:26:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-11-16 13:27:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2005-11-16 13:28:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-11-16 13:29:00,1.6017,1.6018,1.6015,1.6017,136300000.0
2005-11-16 13:30:00,1.6016,1.602,1.6016,1.6018,136300000.0
2005-11-16 13:31:00,1.602,1.602,1.6019,1.6019,136300000.0
2005-11-16 13:32:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-11-16 13:33:00,1.6017,1.602,1.6015,1.6019,136300000.0
2005-11-16 13:34:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-11-16 13:35:00,1.6022,1.6024,1.6021,1.6021,136300000.0
2005-11-16 13:36:00,1.6023,1.6024,1.602,1.6024,136300000.0
2005-11-16 13:37:00,1.6023,1.6023,1.5999,1.6018,136300000.0
2005-11-16 13:38:00,1.6017,1.602,1.6013,1.6019,136300000.0
2005-11-16 13:39:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-11-16 13:40:00,1.6019,1.6019,1.6015,1.6015,136300000.0
2005-11-16 13:41:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-11-16 13:42:00,1.6017,1.6019,1.6016,1.6016,136300000.0
2005-11-16 13:43:00,1.6017,1.6019,1.6015,1.6019,136300000.0
2005-11-16 13:44:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-11-16 13:45:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-11-16 13:46:00,1.6017,1.6017,1.6012,1.6015,136300000.0
2005-11-16 13:47:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-11-16 13:48:00,1.6016,1.6019,1.6015,1.6018,136300000.0
2005-11-16 13:49:00,1.6017,1.602,1.6016,1.6019,136300000.0
2005-11-16 13:50:00,1.602,1.6024,1.6019,1.602,136300000.0
2005-11-16 13:51:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-11-16 13:52:00,1.6021,1.6024,1.6021,1.6022,136300000.0
2005-11-16 13:53:00,1.6023,1.6024,1.6018,1.602,136300000.0
2005-11-16 13:54:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-11-16 13:55:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-11-16 13:56:00,1.602,1.6022,1.6018,1.6021,136300000.0
2005-11-16 13:57:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-11-16 13:58:00,1.602,1.6022,1.602,1.6021,136300000.0
2005-11-16 13:59:00,1.6022,1.6024,1.6021,1.6023,136300000.0
2005-11-16 14:00:00,1.6021,1.6027,1.6021,1.6026,136300000.0
2005-11-16 14:01:00,1.6025,1.6027,1.6024,1.6026,136300000.0
2005-11-16 14:02:00,1.6024,1.6026,1.6022,1.6024,136300000.0
2005-11-16 14:03:00,1.6023,1.6025,1.6022,1.6024,136300000.0
2005-11-16 14:04:00,1.6025,1.6025,1.6022,1.6023,136300000.0
2005-11-16 14:05:00,1.6022,1.6024,1.6019,1.6023,136300000.0
2005-11-16 14:06:00,1.6021,1.6026,1.6021,1.6023,136300000.0
2005-11-16 14:07:00,1.6022,1.6026,1.6022,1.6026,136300000.0
2005-11-16 14:08:00,1.6025,1.6026,1.6022,1.6025,136300000.0
2005-11-16 14:09:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-11-16 14:10:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-11-16 14:11:00,1.6024,1.6025,1.6023,1.6023,136300000.0
2005-11-16 14:12:00,1.6024,1.6024,1.602,1.6022,136300000.0
2005-11-16 14:13:00,1.6021,1.6024,1.6019,1.6019,136300000.0
2005-11-16 14:14:00,1.6018,1.6019,1.6016,1.6019,136300000.0
2005-11-16 14:15:00,1.6017,1.602,1.6017,1.6017,136300000.0
2005-11-16 14:16:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-11-16 14:17:00,1.602,1.602,1.6013,1.6015,136300000.0
2005-11-16 14:18:00,1.6018,1.6019,1.6015,1.6015,136300000.0
2005-11-16 14:19:00,1.6017,1.6017,1.6013,1.6016,136300000.0
2005-11-16 14:20:00,1.6019,1.6025,1.6019,1.6022,136300000.0
2005-11-16 14:21:00,1.6021,1.6023,1.602,1.602,136300000.0
2005-11-16 14:22:00,1.6019,1.6021,1.6016,1.6021,136300000.0
2005-11-16 14:23:00,1.6019,1.6023,1.6018,1.6021,136300000.0
2005-11-16 14:24:00,1.6022,1.6023,1.6018,1.6023,136300000.0
2005-11-16 14:25:00,1.6025,1.6028,1.6024,1.6027,136300000.0
2005-11-16 14:26:00,1.6026,1.6026,1.6023,1.6026,136300000.0
2005-11-16 14:27:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-11-16 14:28:00,1.6024,1.6027,1.6023,1.6027,136300000.0
2005-11-16 14:29:00,1.6026,1.603,1.6023,1.6025,136300000.0
2005-11-16 14:30:00,1.6025,1.6028,1.6019,1.6026,136300000.0
2005-11-16 14:31:00,1.6027,1.6029,1.6023,1.6025,136300000.0
2005-11-16 14:32:00,1.6024,1.6031,1.6019,1.6028,136300000.0
2005-11-16 14:33:00,1.6029,1.6029,1.6024,1.6027,136300000.0
2005-11-16 14:34:00,1.6029,1.603,1.6024,1.6025,136300000.0
2005-11-16 14:35:00,1.6024,1.6032,1.6024,1.6029,136300000.0
2005-11-16 14:36:00,1.6027,1.6029,1.6022,1.6025,136300000.0
2005-11-16 14:37:00,1.6026,1.6028,1.6022,1.6026,136300000.0
2005-11-16 14:38:00,1.6025,1.6026,1.6021,1.6021,136300000.0
2005-11-16 14:39:00,1.6023,1.6025,1.6021,1.6025,136300000.0
2005-11-16 14:40:00,1.6023,1.6025,1.6015,1.6017,136300000.0
2005-11-16 14:41:00,1.6016,1.6023,1.6014,1.6019,136300000.0
2005-11-16 14:42:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-11-16 14:43:00,1.6022,1.6025,1.6021,1.6023,136300000.0
2005-11-16 14:44:00,1.6021,1.6023,1.6018,1.6022,136300000.0
2005-11-16 14:45:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2005-11-16 14:46:00,1.6026,1.6026,1.6017,1.6024,136300000.0
2005-11-16 14:47:00,1.6023,1.603,1.6022,1.6024,136300000.0
2005-11-16 14:48:00,1.6023,1.6026,1.602,1.6024,136300000.0
2005-11-16 14:49:00,1.6027,1.6027,1.6023,1.6024,136300000.0
2005-11-16 14:50:00,1.6023,1.6025,1.6019,1.602,136300000.0
2005-11-16 14:51:00,1.6019,1.6026,1.6018,1.6024,136300000.0
2005-11-16 14:52:00,1.6025,1.6026,1.6021,1.6024,136300000.0
2005-11-16 14:53:00,1.6025,1.6027,1.6021,1.6025,136300000.0
2005-11-16 14:54:00,1.6023,1.6026,1.6016,1.602,136300000.0
2005-11-16 14:55:00,1.6019,1.6019,1.6013,1.6017,136300000.0
2005-11-16 14:56:00,1.6018,1.602,1.6016,1.6019,136300000.0
2005-11-16 14:57:00,1.6021,1.6022,1.6016,1.6018,136300000.0
2005-11-16 14:58:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2005-11-16 14:59:00,1.602,1.6021,1.6016,1.6017,136300000.0
2005-11-16 15:00:00,1.6016,1.6016,1.5996,1.5999,136300000.0
2005-11-16 15:01:00,1.5998,1.6011,1.5998,1.6004,136300000.0
2005-11-16 15:02:00,1.6006,1.6006,1.5992,1.5999,136300000.0
2005-11-16 15:03:00,1.6002,1.6008,1.5998,1.5999,136300000.0
2005-11-16 15:04:00,1.6001,1.6011,1.5999,1.6002,136300000.0
2005-11-16 15:05:00,1.6005,1.6011,1.6002,1.6004,136300000.0
2005-11-16 15:06:00,1.6003,1.6008,1.6,1.6,136300000.0
2005-11-16 15:07:00,1.6002,1.6011,1.6001,1.6007,136300000.0
2005-11-16 15:08:00,1.6009,1.6013,1.6004,1.601,136300000.0
2005-11-16 15:09:00,1.6008,1.6014,1.6008,1.6014,136300000.0
2005-11-16 15:10:00,1.6012,1.6013,1.6008,1.6011,136300000.0
2005-11-16 15:11:00,1.6012,1.6013,1.6007,1.6013,136300000.0
2005-11-16 15:12:00,1.6015,1.6017,1.601,1.6016,136300000.0
2005-11-16 15:13:00,1.6015,1.6016,1.6012,1.6012,136300000.0
2005-11-16 15:14:00,1.6013,1.6015,1.601,1.6013,136300000.0
2005-11-16 15:15:00,1.6015,1.6017,1.6009,1.6015,136300000.0
2005-11-16 15:16:00,1.6014,1.6016,1.6011,1.6014,136300000.0
2005-11-16 15:17:00,1.6013,1.6016,1.6011,1.6011,136300000.0
2005-11-16 15:18:00,1.601,1.6012,1.6007,1.6008,136300000.0
2005-11-16 15:19:00,1.6011,1.6012,1.6007,1.6007,136300000.0
2005-11-16 15:20:00,1.6008,1.601,1.6005,1.6009,136300000.0
2005-11-16 15:21:00,1.601,1.601,1.6001,1.6004,136300000.0
2005-11-16 15:22:00,1.6007,1.6009,1.6001,1.6004,136300000.0
2005-11-16 15:23:00,1.6002,1.6007,1.6,1.6006,136300000.0
2005-11-16 15:24:00,1.6004,1.6009,1.6004,1.6006,136300000.0
2005-11-16 15:25:00,1.6009,1.6012,1.6007,1.601,136300000.0
2005-11-16 15:26:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-11-16 15:27:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2005-11-16 15:28:00,1.6009,1.6013,1.6005,1.6013,136300000.0
2005-11-16 15:29:00,1.6014,1.6016,1.6006,1.601,136300000.0
2005-11-16 15:30:00,1.6011,1.6013,1.6008,1.6011,136300000.0
2005-11-16 15:31:00,1.6008,1.6009,1.6004,1.6007,136300000.0
2005-11-16 15:32:00,1.6008,1.6012,1.6005,1.6005,136300000.0
2005-11-16 15:33:00,1.6006,1.601,1.6006,1.601,136300000.0
2005-11-16 15:34:00,1.6009,1.601,1.6004,1.6009,136300000.0
2005-11-16 15:35:00,1.6008,1.6008,1.6002,1.6003,136300000.0
2005-11-16 15:36:00,1.6002,1.6003,1.5995,1.6,136300000.0
2005-11-16 15:37:00,1.5999,1.6002,1.5996,1.5997,136300000.0
2005-11-16 15:38:00,1.5995,1.6,1.5992,1.5998,136300000.0
2005-11-16 15:39:00,1.5996,1.5999,1.5994,1.5994,136300000.0
2005-11-16 15:40:00,1.5995,1.5997,1.5991,1.5995,136300000.0
2005-11-16 15:41:00,1.5996,1.5998,1.599,1.5992,136300000.0
2005-11-16 15:42:00,1.5991,1.5996,1.5989,1.5994,136300000.0
2005-11-16 15:43:00,1.5993,1.5996,1.5993,1.5994,136300000.0
2005-11-16 15:44:00,1.5993,1.5994,1.5987,1.5991,136300000.0
2005-11-16 15:45:00,1.599,1.599,1.5986,1.5986,136300000.0
2005-11-16 15:46:00,1.5987,1.5992,1.5986,1.5992,136300000.0
2005-11-16 15:47:00,1.5991,1.5991,1.5985,1.599,136300000.0
2005-11-16 15:48:00,1.5988,1.5992,1.5987,1.5988,136300000.0
2005-11-16 15:49:00,1.5989,1.5995,1.5987,1.5987,136300000.0
2005-11-16 15:50:00,1.599,1.5992,1.5988,1.5992,136300000.0
2005-11-16 15:51:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-11-16 15:52:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-11-16 15:53:00,1.5989,1.5993,1.5989,1.5991,136300000.0
2005-11-16 15:54:00,1.5992,1.5995,1.5991,1.5991,136300000.0
2005-11-16 15:55:00,1.599,1.5991,1.5985,1.5986,136300000.0
2005-11-16 15:56:00,1.5987,1.5994,1.5985,1.5994,136300000.0
2005-11-16 15:57:00,1.5993,1.5993,1.5984,1.5984,136300000.0
2005-11-16 15:58:00,1.5984,1.5987,1.5981,1.5985,136300000.0
2005-11-16 15:59:00,1.5986,1.5988,1.5984,1.5986,136300000.0
2005-11-16 16:00:00,1.5985,1.5989,1.5983,1.5987,136300000.0
2005-11-16 16:01:00,1.5986,1.599,1.5986,1.5986,136300000.0
2005-11-16 16:02:00,1.5987,1.599,1.5984,1.5986,136300000.0
2005-11-16 16:03:00,1.5987,1.5991,1.5986,1.599,136300000.0
2005-11-16 16:04:00,1.5989,1.5994,1.5987,1.5987,136300000.0
2005-11-16 16:05:00,1.5986,1.5988,1.5984,1.5986,136300000.0
2005-11-16 16:06:00,1.5987,1.5989,1.5977,1.5986,136300000.0
2005-11-16 16:07:00,1.5985,1.5986,1.5979,1.5982,136300000.0
2005-11-16 16:08:00,1.5981,1.5985,1.5981,1.5985,136300000.0
2005-11-16 16:09:00,1.5984,1.5984,1.5978,1.5983,136300000.0
2005-11-16 16:10:00,1.5984,1.5985,1.598,1.5985,136300000.0
2005-11-16 16:11:00,1.5984,1.5987,1.598,1.5983,136300000.0
2005-11-16 16:12:00,1.5981,1.5985,1.598,1.598,136300000.0
2005-11-16 16:13:00,1.5982,1.5982,1.5971,1.5974,136300000.0
2005-11-16 16:14:00,1.5973,1.5978,1.5971,1.5972,136300000.0
2005-11-16 16:15:00,1.5973,1.5981,1.5973,1.5974,136300000.0
2005-11-16 16:16:00,1.5975,1.5976,1.5968,1.5975,136300000.0
2005-11-16 16:17:00,1.5977,1.5979,1.5975,1.5977,136300000.0
2005-11-16 16:18:00,1.5978,1.5982,1.5976,1.5982,136300000.0
2005-11-16 16:19:00,1.5983,1.5984,1.5976,1.5976,136300000.0
2005-11-16 16:20:00,1.5975,1.5979,1.5975,1.5977,136300000.0
2005-11-16 16:21:00,1.5978,1.598,1.5975,1.598,136300000.0
2005-11-16 16:22:00,1.5981,1.5983,1.5978,1.5978,136300000.0
2005-11-16 16:23:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2005-11-16 16:24:00,1.5979,1.5981,1.5977,1.5978,136300000.0
2005-11-16 16:25:00,1.5979,1.5984,1.5977,1.5977,136300000.0
2005-11-16 16:26:00,1.5978,1.5982,1.5977,1.5979,136300000.0
2005-11-16 16:27:00,1.5978,1.5979,1.5975,1.5979,136300000.0
2005-11-16 16:28:00,1.5978,1.5978,1.5972,1.5977,136300000.0
2005-11-16 16:29:00,1.5978,1.598,1.5974,1.5978,136300000.0
2005-11-16 16:30:00,1.5979,1.5981,1.5978,1.5978,136300000.0
2005-11-16 16:31:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-11-16 16:32:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-11-16 16:33:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-11-16 16:34:00,1.5978,1.5978,1.5973,1.5974,136300000.0
2005-11-16 16:35:00,1.5979,1.5979,1.5971,1.5975,136300000.0
2005-11-16 16:36:00,1.5976,1.5976,1.5971,1.5976,136300000.0
2005-11-16 16:37:00,1.5974,1.598,1.5971,1.5979,136300000.0
2005-11-16 16:38:00,1.5983,1.5983,1.5974,1.5976,136300000.0
2005-11-16 16:39:00,1.5977,1.5977,1.5972,1.5973,136300000.0
2005-11-16 16:40:00,1.5971,1.5978,1.5971,1.5974,136300000.0
2005-11-16 16:41:00,1.5973,1.5977,1.5971,1.5976,136300000.0
2005-11-16 16:42:00,1.5975,1.5976,1.5971,1.5976,136300000.0
2005-11-16 16:43:00,1.5978,1.5978,1.597,1.597,136300000.0
2005-11-16 16:44:00,1.5973,1.5976,1.5971,1.5973,136300000.0
2005-11-16 16:45:00,1.5975,1.5975,1.5972,1.5974,136300000.0
2005-11-16 16:46:00,1.5973,1.5975,1.5969,1.5971,136300000.0
2005-11-16 16:47:00,1.5972,1.5975,1.5969,1.5972,136300000.0
2005-11-16 16:48:00,1.5973,1.5974,1.5969,1.5973,136300000.0
2005-11-16 16:49:00,1.5974,1.5975,1.5971,1.5974,136300000.0
2005-11-16 16:50:00,1.5974,1.5979,1.5973,1.5975,136300000.0
2005-11-16 16:51:00,1.5976,1.5979,1.5975,1.5977,136300000.0
2005-11-16 16:52:00,1.5978,1.598,1.597,1.5971,136300000.0
2005-11-16 16:53:00,1.5975,1.5976,1.5968,1.597,136300000.0
2005-11-16 16:54:00,1.5969,1.5972,1.5967,1.5971,136300000.0
2005-11-16 16:55:00,1.597,1.597,1.5961,1.5965,136300000.0
2005-11-16 16:56:00,1.5964,1.5967,1.5964,1.5965,136300000.0
2005-11-16 16:57:00,1.5964,1.5974,1.5964,1.5971,136300000.0
2005-11-16 16:58:00,1.5971,1.5975,1.597,1.5974,136300000.0
2005-11-16 16:59:00,1.5973,1.5979,1.5972,1.5979,136300000.0
2005-11-16 17:00:00,1.5981,1.5981,1.597,1.5976,136300000.0
2005-11-16 17:01:00,1.5978,1.5984,1.5975,1.5981,136300000.0
2005-11-16 17:02:00,1.5979,1.5982,1.5978,1.5979,136300000.0
2005-11-16 17:03:00,1.598,1.5984,1.5979,1.5982,136300000.0
2005-11-16 17:04:00,1.5981,1.5983,1.5978,1.5981,136300000.0
2005-11-16 17:05:00,1.5982,1.5986,1.5982,1.5985,136300000.0
2005-11-16 17:06:00,1.5986,1.599,1.5986,1.5987,136300000.0
2005-11-16 17:07:00,1.5989,1.5992,1.5987,1.5989,136300000.0
2005-11-16 17:08:00,1.5991,1.5991,1.5986,1.5988,136300000.0
2005-11-16 17:09:00,1.5987,1.5987,1.5981,1.5983,136300000.0
2005-11-16 17:10:00,1.5982,1.5983,1.5977,1.5977,136300000.0
2005-11-16 17:11:00,1.5978,1.5984,1.5977,1.5979,136300000.0
2005-11-16 17:12:00,1.5978,1.5984,1.5978,1.5981,136300000.0
2005-11-16 17:13:00,1.598,1.5987,1.5976,1.5985,136300000.0
2005-11-16 17:14:00,1.5987,1.5987,1.5982,1.5984,136300000.0
2005-11-16 17:15:00,1.5986,1.5987,1.5979,1.5982,136300000.0
2005-11-16 17:16:00,1.5981,1.5987,1.5978,1.5986,136300000.0
2005-11-16 17:17:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-11-16 17:18:00,1.5984,1.5986,1.5983,1.5983,136300000.0
2005-11-16 17:19:00,1.5984,1.5985,1.5981,1.5984,136300000.0
2005-11-16 17:20:00,1.5983,1.5987,1.5981,1.5986,136300000.0
2005-11-16 17:21:00,1.5987,1.599,1.598,1.598,136300000.0
2005-11-16 17:22:00,1.5981,1.5986,1.5981,1.5986,136300000.0
2005-11-16 17:23:00,1.5984,1.5986,1.598,1.5981,136300000.0
2005-11-16 17:24:00,1.5982,1.5983,1.5979,1.5982,136300000.0
2005-11-16 17:25:00,1.5984,1.5986,1.598,1.598,136300000.0
2005-11-16 17:26:00,1.5981,1.5981,1.5973,1.5974,136300000.0
2005-11-16 17:27:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-11-16 17:28:00,1.5978,1.5978,1.5975,1.5977,136300000.0
2005-11-16 17:29:00,1.5976,1.5978,1.5969,1.5971,136300000.0
2005-11-16 17:30:00,1.597,1.5971,1.5968,1.5968,136300000.0
2005-11-16 17:31:00,1.5966,1.5971,1.5965,1.5971,136300000.0
2005-11-16 17:32:00,1.597,1.5974,1.5967,1.5968,136300000.0
2005-11-16 17:33:00,1.5967,1.5972,1.5965,1.5967,136300000.0
2005-11-16 17:34:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-11-16 17:35:00,1.5968,1.5973,1.5967,1.597,136300000.0
2005-11-16 17:36:00,1.5972,1.5972,1.5966,1.5967,136300000.0
2005-11-16 17:37:00,1.5966,1.5967,1.5964,1.5967,136300000.0
2005-11-16 17:38:00,1.5965,1.5967,1.5961,1.5962,136300000.0
2005-11-16 17:39:00,1.596,1.597,1.596,1.597,136300000.0
2005-11-16 17:40:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-11-16 17:41:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-11-16 17:42:00,1.5967,1.5972,1.5967,1.5971,136300000.0
2005-11-16 17:43:00,1.5969,1.5972,1.5969,1.597,136300000.0
2005-11-16 17:44:00,1.5969,1.5972,1.5967,1.597,136300000.0
2005-11-16 17:45:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-11-16 17:46:00,1.5965,1.597,1.5965,1.597,136300000.0
2005-11-16 17:47:00,1.5971,1.5971,1.5966,1.5967,136300000.0
2005-11-16 17:48:00,1.5966,1.5971,1.5966,1.5969,136300000.0
2005-11-16 17:49:00,1.5967,1.5973,1.5967,1.5968,136300000.0
2005-11-16 17:50:00,1.5969,1.5971,1.5968,1.5968,136300000.0
2005-11-16 17:51:00,1.5969,1.5972,1.5962,1.5969,136300000.0
2005-11-16 17:52:00,1.597,1.5971,1.5965,1.5967,136300000.0
2005-11-16 17:53:00,1.597,1.5973,1.5968,1.5971,136300000.0
2005-11-16 17:54:00,1.5969,1.5971,1.5967,1.5969,136300000.0
2005-11-16 17:55:00,1.597,1.5972,1.5969,1.5969,136300000.0
2005-11-16 17:56:00,1.597,1.597,1.5966,1.5969,136300000.0
2005-11-16 17:57:00,1.5968,1.597,1.5966,1.5967,136300000.0
2005-11-16 17:58:00,1.5968,1.5968,1.5962,1.5963,136300000.0
2005-11-16 17:59:00,1.5964,1.5966,1.5962,1.5966,136300000.0
2005-11-16 18:00:00,1.5967,1.5969,1.5965,1.5969,136300000.0
2005-11-16 18:01:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-11-16 18:02:00,1.5968,1.5972,1.5964,1.5964,136300000.0
2005-11-16 18:03:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-11-16 18:05:00,1.5963,1.5965,1.5962,1.5964,136300000.0
2005-11-16 18:06:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-11-16 18:07:00,1.5963,1.5967,1.5963,1.5964,136300000.0
2005-11-16 18:08:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-11-16 18:09:00,1.5963,1.5968,1.5962,1.5968,136300000.0
2005-11-16 18:10:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-11-16 18:11:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-11-16 18:12:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-11-16 18:13:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-11-16 18:14:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-11-16 18:15:00,1.5969,1.5974,1.5969,1.5972,136300000.0
2005-11-16 18:16:00,1.5971,1.5971,1.5966,1.5967,136300000.0
2005-11-16 18:17:00,1.5966,1.5974,1.5966,1.5971,136300000.0
2005-11-16 18:18:00,1.5973,1.5977,1.5972,1.5976,136300000.0
2005-11-16 18:19:00,1.5978,1.5979,1.5972,1.5972,136300000.0
2005-11-16 18:20:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-11-16 18:21:00,1.5973,1.5977,1.5973,1.5977,136300000.0
2005-11-16 18:22:00,1.5976,1.5982,1.5975,1.5977,136300000.0
2005-11-16 18:23:00,1.5975,1.5981,1.5975,1.5979,136300000.0
2005-11-16 18:24:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-11-16 18:25:00,1.5975,1.5978,1.5974,1.5974,136300000.0
2005-11-16 18:26:00,1.5974,1.5974,1.5969,1.5969,136300000.0
2005-11-16 18:27:00,1.5972,1.5979,1.5972,1.5974,136300000.0
2005-11-16 18:28:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-11-16 18:29:00,1.5972,1.5975,1.5971,1.5972,136300000.0
2005-11-16 18:30:00,1.5971,1.5974,1.5971,1.5972,136300000.0
2005-11-16 18:31:00,1.5971,1.5976,1.5971,1.5972,136300000.0
2005-11-16 18:32:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-11-16 18:33:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-16 18:34:00,1.5969,1.5971,1.5968,1.5969,136300000.0
2005-11-16 18:35:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-11-16 18:36:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-11-16 18:37:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-11-16 18:38:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-11-16 18:39:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-11-16 18:40:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-11-16 18:41:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-11-16 18:42:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-11-16 18:43:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-16 18:44:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-11-16 18:46:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-11-16 18:47:00,1.5967,1.5975,1.5967,1.5972,136300000.0
2005-11-16 18:48:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-11-16 18:49:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-16 18:50:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-11-16 18:51:00,1.5972,1.5972,1.5967,1.5971,136300000.0
2005-11-16 18:52:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-11-16 18:53:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-16 18:54:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-11-16 18:55:00,1.5969,1.5972,1.5968,1.5969,136300000.0
2005-11-16 18:56:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-16 18:57:00,1.5971,1.5971,1.5968,1.5971,136300000.0
2005-11-16 18:58:00,1.5972,1.5972,1.5967,1.5968,136300000.0
2005-11-16 18:59:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-11-16 19:00:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-11-16 19:01:00,1.5966,1.5969,1.5965,1.5967,136300000.0
2005-11-16 19:02:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-11-16 19:03:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-11-16 19:04:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-16 19:05:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-11-16 19:06:00,1.5971,1.5971,1.5969,1.5971,136300000.0
2005-11-16 19:07:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-16 19:08:00,1.5972,1.5977,1.5972,1.5977,136300000.0
2005-11-16 19:09:00,1.5976,1.5978,1.5974,1.5974,136300000.0
2005-11-16 19:10:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-11-16 19:11:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-11-16 19:12:00,1.5971,1.5974,1.5971,1.5971,136300000.0
2005-11-16 19:13:00,1.5972,1.5974,1.5971,1.5971,136300000.0
2005-11-16 19:14:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-11-16 19:15:00,1.5969,1.5969,1.5964,1.5966,136300000.0
2005-11-16 19:16:00,1.5965,1.5966,1.5963,1.5964,136300000.0
2005-11-16 19:17:00,1.5965,1.5967,1.5964,1.5966,136300000.0
2005-11-16 19:18:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-11-16 19:19:00,1.5966,1.5972,1.5966,1.5971,136300000.0
2005-11-16 19:20:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-11-16 19:21:00,1.5971,1.5973,1.5969,1.5972,136300000.0
2005-11-16 19:22:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-16 19:23:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-11-16 19:24:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-16 19:25:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-11-16 19:26:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-16 19:27:00,1.5971,1.5977,1.5971,1.5977,136300000.0
2005-11-16 19:28:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-11-16 19:29:00,1.5977,1.5981,1.5976,1.5978,136300000.0
2005-11-16 19:30:00,1.5977,1.5979,1.5977,1.5977,136300000.0
2005-11-16 19:31:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-11-16 19:32:00,1.5976,1.5977,1.5974,1.5974,136300000.0
2005-11-16 19:33:00,1.5973,1.5975,1.5971,1.5971,136300000.0
2005-11-16 19:34:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-11-16 19:35:00,1.5972,1.5973,1.5971,1.5973,136300000.0
2005-11-16 19:36:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-16 19:37:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-11-16 19:38:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-11-16 19:39:00,1.5976,1.5978,1.5975,1.5977,136300000.0
2005-11-16 19:40:00,1.5976,1.598,1.5976,1.5979,136300000.0
2005-11-16 19:41:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-11-16 19:42:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-11-16 19:43:00,1.5981,1.5981,1.5976,1.5978,136300000.0
2005-11-16 19:44:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-11-16 19:45:00,1.5979,1.5981,1.5979,1.598,136300000.0
2005-11-16 19:46:00,1.5981,1.5982,1.5977,1.5977,136300000.0
2005-11-16 19:47:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-11-16 19:48:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-11-16 19:49:00,1.5975,1.5975,1.5975,1.5975,136300000.0
2005-11-16 19:50:00,1.5974,1.598,1.5974,1.5979,136300000.0
2005-11-16 19:51:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-11-16 19:52:00,1.598,1.5984,1.598,1.5982,136300000.0
2005-11-16 19:53:00,1.5981,1.5982,1.5979,1.5981,136300000.0
2005-11-16 19:54:00,1.598,1.5981,1.5978,1.5981,136300000.0
2005-11-16 19:55:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-11-16 19:56:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-11-16 19:57:00,1.5981,1.5981,1.5979,1.5981,136300000.0
2005-11-16 19:58:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-11-16 19:59:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-11-16 20:00:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-11-16 20:01:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-16 20:02:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-11-16 20:03:00,1.5978,1.5978,1.5978,1.5978,136300000.0
2005-11-16 20:04:00,1.5977,1.5978,1.5976,1.5976,136300000.0
2005-11-16 20:05:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-16 20:06:00,1.598,1.5981,1.598,1.598,136300000.0
2005-11-16 20:07:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-11-16 20:08:00,1.598,1.598,1.598,1.598,136300000.0
2005-11-16 20:09:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-11-16 20:10:00,1.5975,1.5976,1.5973,1.5975,136300000.0
2005-11-16 20:11:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-11-16 20:12:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-11-16 20:13:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-16 20:14:00,1.5967,1.5969,1.5964,1.5967,136300000.0
2005-11-16 20:15:00,1.5966,1.5968,1.5964,1.5967,136300000.0
2005-11-16 20:16:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-11-16 20:17:00,1.5966,1.5968,1.5966,1.5966,136300000.0
2005-11-16 20:18:00,1.5964,1.5964,1.5961,1.5963,136300000.0
2005-11-16 20:19:00,1.5964,1.5964,1.596,1.5961,136300000.0
2005-11-16 20:20:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-11-16 20:22:00,1.5963,1.5966,1.5962,1.5966,136300000.0
2005-11-16 20:23:00,1.5967,1.5969,1.5964,1.5966,136300000.0
2005-11-16 20:24:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-11-16 20:25:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-11-16 20:26:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-11-16 20:27:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-11-16 20:28:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-11-16 20:29:00,1.5965,1.5967,1.5964,1.5964,136300000.0
2005-11-16 20:30:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-11-16 20:31:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-11-16 20:32:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-11-16 20:33:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-11-16 20:34:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-11-16 20:35:00,1.5965,1.5969,1.5965,1.5965,136300000.0
2005-11-16 20:36:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-11-16 20:37:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-11-16 20:39:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-11-16 20:40:00,1.5968,1.5968,1.5964,1.5964,136300000.0
2005-11-16 20:41:00,1.5966,1.5968,1.5964,1.5964,136300000.0
2005-11-16 20:42:00,1.5965,1.5967,1.5964,1.5967,136300000.0
2005-11-16 20:43:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-11-16 20:44:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-11-16 20:45:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-16 20:46:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-11-16 20:47:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-11-16 20:48:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-11-16 20:49:00,1.5961,1.5965,1.5961,1.5965,136300000.0
2005-11-16 20:50:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-16 20:51:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-11-16 20:52:00,1.5964,1.5966,1.5963,1.5963,136300000.0
2005-11-16 20:53:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-11-16 20:54:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-11-16 20:55:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-11-16 20:56:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-11-16 20:57:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-11-16 20:58:00,1.5961,1.5961,1.5958,1.5958,136300000.0
2005-11-16 20:59:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-11-16 21:00:00,1.5958,1.5964,1.5958,1.5962,136300000.0
2005-11-16 21:01:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-11-16 21:02:00,1.596,1.596,1.5959,1.596,136300000.0
2005-11-16 21:03:00,1.5959,1.5961,1.5959,1.596,136300000.0
2005-11-16 21:04:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-11-16 21:05:00,1.5961,1.5962,1.5959,1.5959,136300000.0
2005-11-16 21:06:00,1.5958,1.5958,1.5954,1.5958,136300000.0
2005-11-16 21:07:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-11-16 21:08:00,1.5958,1.5958,1.5954,1.5955,136300000.0
2005-11-16 21:09:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-11-16 21:10:00,1.5955,1.5957,1.5954,1.5955,136300000.0
2005-11-16 21:11:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-11-16 21:12:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-11-16 21:13:00,1.5958,1.5958,1.5954,1.5956,136300000.0
2005-11-16 21:14:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-16 21:16:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-11-16 21:17:00,1.5957,1.5957,1.5949,1.5952,136300000.0
2005-11-16 21:18:00,1.5951,1.5954,1.5946,1.5947,136300000.0
2005-11-16 21:19:00,1.5946,1.5946,1.5938,1.5942,136300000.0
2005-11-16 21:20:00,1.5943,1.5944,1.5938,1.594,136300000.0
2005-11-16 21:21:00,1.5941,1.5941,1.5938,1.5939,136300000.0
2005-11-16 21:22:00,1.594,1.594,1.5939,1.5939,136300000.0
2005-11-16 21:23:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-11-16 21:24:00,1.5938,1.594,1.5936,1.594,136300000.0
2005-11-16 21:25:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-11-16 21:26:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-11-16 21:27:00,1.5941,1.5944,1.5941,1.5943,136300000.0
2005-11-16 21:28:00,1.5944,1.5944,1.5942,1.5943,136300000.0
2005-11-16 21:29:00,1.5941,1.5943,1.5939,1.594,136300000.0
2005-11-16 21:30:00,1.5941,1.5942,1.5939,1.5939,136300000.0
2005-11-16 21:31:00,1.5937,1.5941,1.5937,1.5941,136300000.0
2005-11-16 21:32:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-11-16 21:33:00,1.594,1.5944,1.5939,1.5944,136300000.0
2005-11-16 21:34:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-16 21:35:00,1.5944,1.5949,1.5943,1.5949,136300000.0
2005-11-16 21:36:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-11-16 21:37:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-16 21:38:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-16 21:39:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-16 21:40:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-16 21:41:00,1.5947,1.5952,1.5947,1.5949,136300000.0
2005-11-16 21:42:00,1.5952,1.5952,1.5946,1.5946,136300000.0
2005-11-16 21:43:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-11-16 21:44:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-11-16 21:45:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-11-16 21:48:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-11-16 21:49:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-11-16 21:50:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-11-16 21:51:00,1.5952,1.5953,1.5949,1.5949,136300000.0
2005-11-16 21:52:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-11-16 21:53:00,1.5954,1.5954,1.5949,1.5949,136300000.0
2005-11-16 21:54:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-11-16 21:55:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-11-16 21:56:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-11-16 21:57:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-16 21:58:00,1.5947,1.5947,1.5942,1.5943,136300000.0
2005-11-16 21:59:00,1.5942,1.5945,1.5942,1.5942,136300000.0
2005-11-16 22:00:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-11-16 22:01:00,1.5942,1.5944,1.5942,1.5942,136300000.0
2005-11-16 22:02:00,1.5941,1.5941,1.5939,1.5941,136300000.0
2005-11-16 22:03:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-11-16 22:04:00,1.5942,1.5946,1.5942,1.5946,136300000.0
2005-11-16 22:05:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-11-16 22:06:00,1.5945,1.5949,1.5945,1.5949,136300000.0
2005-11-16 22:07:00,1.5951,1.5951,1.5944,1.5945,136300000.0
2005-11-16 22:08:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-11-16 22:09:00,1.5943,1.5946,1.5941,1.5946,136300000.0
2005-11-16 22:10:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-16 22:12:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-11-16 22:13:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-16 22:14:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-11-16 22:15:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-11-16 22:17:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-11-16 22:18:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-11-16 22:19:00,1.5946,1.5951,1.5946,1.5951,136300000.0
2005-11-16 22:20:00,1.5949,1.5956,1.5949,1.5949,136300000.0
2005-11-16 22:21:00,1.5951,1.5953,1.5949,1.5951,136300000.0
2005-11-16 22:22:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-11-16 22:23:00,1.5946,1.5952,1.5946,1.5952,136300000.0
2005-11-16 22:24:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-11-16 22:25:00,1.5953,1.5953,1.5949,1.5951,136300000.0
2005-11-16 22:26:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-11-16 22:27:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-11-16 22:29:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-16 22:30:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-11-16 22:31:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-11-16 22:32:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-16 22:35:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-16 22:36:00,1.5949,1.5952,1.5946,1.5947,136300000.0
2005-11-16 22:37:00,1.5946,1.5946,1.5944,1.5946,136300000.0
2005-11-16 22:38:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-11-16 22:39:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-16 22:41:00,1.5947,1.5947,1.5943,1.5945,136300000.0
2005-11-16 22:42:00,1.5944,1.5947,1.5944,1.5947,136300000.0
2005-11-16 22:43:00,1.5946,1.5946,1.5939,1.5942,136300000.0
2005-11-16 22:44:00,1.594,1.5945,1.594,1.5945,136300000.0
2005-11-16 22:45:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-11-16 22:46:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-11-16 22:47:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-11-16 22:48:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-16 22:49:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-11-16 22:50:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-11-16 22:51:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-11-16 22:52:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-11-16 22:53:00,1.5946,1.5951,1.5946,1.5947,136300000.0
2005-11-16 22:54:00,1.5946,1.5955,1.5946,1.5952,136300000.0
2005-11-16 22:55:00,1.5953,1.5955,1.5953,1.5953,136300000.0
2005-11-16 22:56:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-11-16 22:57:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-11-16 22:58:00,1.5958,1.5959,1.5955,1.5958,136300000.0
2005-11-16 22:59:00,1.596,1.5968,1.5959,1.5964,136300000.0
2005-11-16 23:00:00,1.5963,1.5968,1.5961,1.5966,136300000.0
2005-11-16 23:01:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-16 23:02:00,1.5963,1.5963,1.5958,1.5962,136300000.0
2005-11-16 23:03:00,1.5961,1.5962,1.5958,1.5962,136300000.0
2005-11-16 23:04:00,1.5961,1.5961,1.5959,1.5961,136300000.0
2005-11-16 23:06:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-11-16 23:07:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-11-16 23:08:00,1.5958,1.5961,1.5958,1.5959,136300000.0
2005-11-16 23:09:00,1.596,1.5967,1.596,1.5965,136300000.0
2005-11-16 23:10:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-11-16 23:11:00,1.596,1.5961,1.5958,1.5958,136300000.0
2005-11-16 23:12:00,1.5959,1.5966,1.5959,1.5966,136300000.0
2005-11-16 23:13:00,1.5964,1.5966,1.5964,1.5964,136300000.0
2005-11-16 23:14:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-11-16 23:15:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-11-16 23:16:00,1.5964,1.5967,1.5964,1.5965,136300000.0
2005-11-16 23:18:00,1.5967,1.5967,1.5965,1.5967,136300000.0
2005-11-16 23:20:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-11-16 23:21:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-11-16 23:22:00,1.5967,1.5968,1.5962,1.5962,136300000.0
2005-11-16 23:23:00,1.5959,1.5965,1.5959,1.596,136300000.0
2005-11-16 23:24:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-11-16 23:25:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-16 23:26:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-11-16 23:27:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-11-16 23:28:00,1.5961,1.5965,1.5954,1.5954,136300000.0
2005-11-16 23:29:00,1.5956,1.5959,1.5956,1.5956,136300000.0
2005-11-16 23:30:00,1.5958,1.5959,1.5956,1.5956,136300000.0
2005-11-16 23:31:00,1.5957,1.5967,1.5956,1.5966,136300000.0
2005-11-16 23:32:00,1.5967,1.5967,1.5962,1.5962,136300000.0
2005-11-16 23:33:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-11-16 23:34:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-11-16 23:35:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-11-16 23:36:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-16 23:37:00,1.5965,1.5967,1.5961,1.5962,136300000.0
2005-11-16 23:39:00,1.5959,1.5963,1.5959,1.5963,136300000.0
2005-11-16 23:40:00,1.5955,1.5964,1.5955,1.5963,136300000.0
2005-11-16 23:41:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-16 23:42:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-11-16 23:43:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-11-16 23:44:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-11-16 23:45:00,1.5958,1.5962,1.5958,1.5961,136300000.0
2005-11-16 23:46:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-11-16 23:47:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-11-16 23:48:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-11-16 23:49:00,1.596,1.5962,1.5959,1.5962,136300000.0
2005-11-16 23:50:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-11-16 23:51:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-16 23:52:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-16 23:53:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-11-16 23:54:00,1.5959,1.5961,1.5958,1.5958,136300000.0
2005-11-16 23:55:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-11-16 23:56:00,1.5959,1.5959,1.5954,1.5957,136300000.0
2005-11-16 23:57:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-16 23:59:00,1.5958,1.5961,1.5958,1.5959,136300000.0
2005-11-17 00:00:00,1.596,1.5969,1.596,1.5961,136300000.0
2005-11-17 00:01:00,1.5966,1.5966,1.5961,1.5963,136300000.0
2005-11-17 00:02:00,1.5962,1.5967,1.5961,1.5966,136300000.0
2005-11-17 00:03:00,1.5968,1.597,1.5968,1.5968,136300000.0
2005-11-17 00:04:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-11-17 00:05:00,1.5968,1.5968,1.5963,1.5966,136300000.0
2005-11-17 00:06:00,1.5963,1.5968,1.5963,1.5968,136300000.0
2005-11-17 00:07:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-11-17 00:08:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-11-17 00:09:00,1.597,1.597,1.5967,1.5968,136300000.0
2005-11-17 00:10:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-11-17 00:11:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-11-17 00:12:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-11-17 00:13:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-11-17 00:14:00,1.597,1.5973,1.5969,1.597,136300000.0
2005-11-17 00:15:00,1.5971,1.5975,1.5969,1.5971,136300000.0
2005-11-17 00:16:00,1.597,1.5972,1.5969,1.5969,136300000.0
2005-11-17 00:17:00,1.5968,1.5969,1.5965,1.5967,136300000.0
2005-11-17 00:18:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-11-17 00:20:00,1.5961,1.5965,1.5959,1.5965,136300000.0
2005-11-17 00:21:00,1.5964,1.5967,1.5964,1.5964,136300000.0
2005-11-17 00:22:00,1.5962,1.5966,1.5962,1.5963,136300000.0
2005-11-17 00:23:00,1.5964,1.5967,1.5964,1.5965,136300000.0
2005-11-17 00:24:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-11-17 00:25:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-11-17 00:26:00,1.5967,1.5967,1.5964,1.5966,136300000.0
2005-11-17 00:27:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-17 00:28:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-11-17 00:29:00,1.5967,1.5967,1.5964,1.5966,136300000.0
2005-11-17 00:30:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-11-17 00:31:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-11-17 00:32:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-11-17 00:33:00,1.5963,1.5965,1.5962,1.5962,136300000.0
2005-11-17 00:34:00,1.5955,1.5962,1.5955,1.5958,136300000.0
2005-11-17 00:35:00,1.596,1.5961,1.5958,1.596,136300000.0
2005-11-17 00:38:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-17 00:39:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-17 00:40:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-11-17 00:41:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-11-17 00:42:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-11-17 00:43:00,1.5957,1.5957,1.5953,1.5953,136300000.0
2005-11-17 00:44:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-11-17 00:46:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-11-17 00:47:00,1.5953,1.5961,1.5953,1.596,136300000.0
2005-11-17 00:48:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-11-17 00:50:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-11-17 00:51:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-11-17 00:52:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-11-17 00:53:00,1.5962,1.5966,1.5962,1.5962,136300000.0
2005-11-17 00:54:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-11-17 00:55:00,1.5965,1.5969,1.5963,1.5969,136300000.0
2005-11-17 00:56:00,1.597,1.5971,1.5967,1.5969,136300000.0
2005-11-17 00:57:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-11-17 00:58:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-11-17 00:59:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-11-17 01:00:00,1.597,1.597,1.5964,1.5966,136300000.0
2005-11-17 01:01:00,1.5967,1.5969,1.5965,1.5967,136300000.0
2005-11-17 01:02:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-11-17 01:03:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-11-17 01:04:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-11-17 01:05:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-11-17 01:06:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-11-17 01:07:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-11-17 01:08:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-11-17 01:09:00,1.5968,1.5968,1.5965,1.5966,136300000.0
2005-11-17 01:10:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-11-17 01:11:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-11-17 01:12:00,1.5966,1.597,1.5963,1.5967,136300000.0
2005-11-17 01:13:00,1.5968,1.5968,1.5962,1.5964,136300000.0
2005-11-17 01:15:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-11-17 01:16:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-11-17 01:17:00,1.5964,1.5971,1.5964,1.5971,136300000.0
2005-11-17 01:18:00,1.597,1.597,1.5965,1.5965,136300000.0
2005-11-17 01:19:00,1.5964,1.5966,1.5959,1.5959,136300000.0
2005-11-17 01:20:00,1.5956,1.596,1.5955,1.5955,136300000.0
2005-11-17 01:21:00,1.5954,1.5955,1.5953,1.5955,136300000.0
2005-11-17 01:22:00,1.5957,1.5957,1.5953,1.5955,136300000.0
2005-11-17 01:23:00,1.5956,1.596,1.5956,1.5957,136300000.0
2005-11-17 01:24:00,1.5956,1.5962,1.5956,1.5961,136300000.0
2005-11-17 01:25:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-11-17 01:26:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-11-17 01:27:00,1.5958,1.5961,1.5956,1.5957,136300000.0
2005-11-17 01:28:00,1.5958,1.5958,1.595,1.5954,136300000.0
2005-11-17 01:29:00,1.5953,1.5956,1.5952,1.5956,136300000.0
2005-11-17 01:30:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-11-17 01:31:00,1.5955,1.5959,1.5955,1.5957,136300000.0
2005-11-17 01:32:00,1.5955,1.5957,1.5953,1.5957,136300000.0
2005-11-17 01:33:00,1.5958,1.596,1.5955,1.5959,136300000.0
2005-11-17 01:34:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-17 01:35:00,1.5959,1.5961,1.5957,1.5957,136300000.0
2005-11-17 01:36:00,1.5958,1.596,1.5957,1.5957,136300000.0
2005-11-17 01:37:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-11-17 01:38:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-11-17 01:39:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-11-17 01:40:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-11-17 01:41:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-17 01:42:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-11-17 01:43:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-11-17 01:44:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-11-17 01:45:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-11-17 01:46:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-11-17 01:47:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-17 01:48:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-11-17 01:49:00,1.596,1.5963,1.5959,1.5963,136300000.0
2005-11-17 01:50:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-11-17 01:51:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-11-17 01:52:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-11-17 01:53:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-11-17 01:54:00,1.5963,1.5964,1.5958,1.5958,136300000.0
2005-11-17 01:55:00,1.5961,1.5963,1.596,1.5961,136300000.0
2005-11-17 01:56:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-11-17 01:57:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-11-17 01:58:00,1.5963,1.5965,1.5962,1.5965,136300000.0
2005-11-17 01:59:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-11-17 02:06:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-17 02:07:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-11-17 02:08:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-11-17 02:09:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-17 02:10:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-11-17 02:11:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-11-17 02:12:00,1.596,1.596,1.5956,1.5956,136300000.0
2005-11-17 02:13:00,1.5955,1.5955,1.5946,1.5948,136300000.0
2005-11-17 02:14:00,1.5946,1.5949,1.5946,1.5948,136300000.0
2005-11-17 02:15:00,1.5947,1.5949,1.5946,1.5948,136300000.0
2005-11-17 02:16:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-11-17 02:17:00,1.595,1.5952,1.5949,1.5949,136300000.0
2005-11-17 02:18:00,1.595,1.5954,1.595,1.5954,136300000.0
2005-11-17 02:19:00,1.5953,1.5958,1.5953,1.5954,136300000.0
2005-11-17 02:20:00,1.5953,1.5955,1.5953,1.5954,136300000.0
2005-11-17 02:21:00,1.5957,1.5959,1.5954,1.5957,136300000.0
2005-11-17 02:22:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-11-17 02:23:00,1.5955,1.5956,1.5952,1.5954,136300000.0
2005-11-17 02:24:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-11-17 02:25:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-11-17 02:26:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-17 02:27:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-11-17 02:28:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-11-17 02:29:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-11-17 02:30:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-11-17 02:31:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-11-17 02:32:00,1.5955,1.5958,1.5955,1.5956,136300000.0
2005-11-17 02:33:00,1.5957,1.5959,1.5956,1.5957,136300000.0
2005-11-17 02:34:00,1.5956,1.5963,1.5956,1.596,136300000.0
2005-11-17 02:35:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-11-17 02:36:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-11-17 02:37:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-11-17 02:38:00,1.5966,1.5967,1.5963,1.5963,136300000.0
2005-11-17 02:39:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-11-17 02:40:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-11-17 02:41:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-11-17 02:42:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-11-17 02:44:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-11-17 02:45:00,1.5965,1.5966,1.5964,1.5966,136300000.0
2005-11-17 02:47:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-17 02:48:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-11-17 02:49:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-17 02:51:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-11-17 02:52:00,1.597,1.597,1.5968,1.597,136300000.0
2005-11-17 02:54:00,1.5969,1.597,1.5969,1.5969,136300000.0
2005-11-17 02:55:00,1.5968,1.597,1.5968,1.5968,136300000.0
2005-11-17 02:56:00,1.5967,1.597,1.5967,1.597,136300000.0
2005-11-17 02:58:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-11-17 02:59:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-11-17 03:01:00,1.597,1.597,1.5968,1.597,136300000.0
2005-11-17 03:02:00,1.5971,1.5971,1.5969,1.597,136300000.0
2005-11-17 03:03:00,1.5971,1.5972,1.597,1.5972,136300000.0
2005-11-17 03:04:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-17 03:05:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-11-17 03:06:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-17 03:07:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-11-17 03:08:00,1.5971,1.5971,1.597,1.5971,136300000.0
2005-11-17 03:09:00,1.597,1.5971,1.597,1.597,136300000.0
2005-11-17 03:10:00,1.5969,1.597,1.5968,1.5968,136300000.0
2005-11-17 03:11:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-11-17 03:12:00,1.597,1.5971,1.597,1.597,136300000.0
2005-11-17 03:13:00,1.5971,1.5971,1.597,1.5971,136300000.0
2005-11-17 03:14:00,1.597,1.597,1.5966,1.5966,136300000.0
2005-11-17 03:15:00,1.5967,1.5969,1.5967,1.5967,136300000.0
2005-11-17 03:16:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-11-17 03:17:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-11-17 03:18:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-11-17 03:19:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-11-17 03:21:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-11-17 03:22:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-17 03:23:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-17 03:24:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-11-17 03:25:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-11-17 03:26:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-11-17 03:27:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-11-17 03:28:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-11-17 03:29:00,1.5965,1.5966,1.5963,1.5964,136300000.0
2005-11-17 03:30:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-11-17 03:31:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-11-17 03:32:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-11-17 03:33:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-11-17 03:34:00,1.5959,1.5964,1.5959,1.5964,136300000.0
2005-11-17 03:35:00,1.5965,1.5965,1.5961,1.5961,136300000.0
2005-11-17 03:36:00,1.596,1.5963,1.5959,1.5959,136300000.0
2005-11-17 03:37:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-11-17 03:39:00,1.5964,1.5964,1.596,1.5961,136300000.0
2005-11-17 03:40:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-11-17 03:41:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-11-17 03:42:00,1.5965,1.5967,1.5964,1.5964,136300000.0
2005-11-17 03:43:00,1.5963,1.5966,1.5962,1.5965,136300000.0
2005-11-17 03:44:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-11-17 03:45:00,1.5964,1.5964,1.5961,1.5963,136300000.0
2005-11-17 03:46:00,1.5964,1.5966,1.5963,1.5966,136300000.0
2005-11-17 03:47:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-11-17 03:48:00,1.5965,1.5965,1.5961,1.5961,136300000.0
2005-11-17 03:49:00,1.5962,1.5965,1.5961,1.5964,136300000.0
2005-11-17 03:50:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-11-17 03:53:00,1.5961,1.5962,1.5957,1.5958,136300000.0
2005-11-17 03:54:00,1.5957,1.5958,1.5955,1.5958,136300000.0
2005-11-17 03:55:00,1.5959,1.596,1.5955,1.5959,136300000.0
2005-11-17 03:56:00,1.5958,1.5958,1.5955,1.5956,136300000.0
2005-11-17 03:57:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-11-17 03:58:00,1.5956,1.5963,1.5956,1.5963,136300000.0
2005-11-17 03:59:00,1.5962,1.5963,1.596,1.5961,136300000.0
2005-11-17 04:00:00,1.5962,1.5962,1.5959,1.596,136300000.0
2005-11-17 04:01:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-11-17 04:02:00,1.5959,1.5961,1.5956,1.5961,136300000.0
2005-11-17 04:03:00,1.5962,1.5963,1.5958,1.596,136300000.0
2005-11-17 04:04:00,1.5959,1.596,1.5958,1.5958,136300000.0
2005-11-17 04:05:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-11-17 04:06:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-11-17 04:07:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-17 04:08:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-11-17 04:10:00,1.5959,1.596,1.5955,1.5957,136300000.0
2005-11-17 04:11:00,1.5958,1.5959,1.5955,1.5957,136300000.0
2005-11-17 04:12:00,1.5954,1.5958,1.5954,1.5956,136300000.0
2005-11-17 04:14:00,1.5957,1.5958,1.5955,1.5956,136300000.0
2005-11-17 04:19:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-11-17 04:20:00,1.5953,1.5956,1.5953,1.5954,136300000.0
2005-11-17 04:21:00,1.5955,1.5959,1.5954,1.5959,136300000.0
2005-11-17 04:22:00,1.596,1.5961,1.5958,1.5958,136300000.0
2005-11-17 04:23:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-11-17 04:24:00,1.5958,1.5965,1.5957,1.5965,136300000.0
2005-11-17 04:25:00,1.5964,1.5966,1.5963,1.5963,136300000.0
2005-11-17 04:26:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-17 04:27:00,1.5963,1.5964,1.5957,1.5964,136300000.0
2005-11-17 04:28:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-11-17 04:29:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-11-17 04:30:00,1.5961,1.5963,1.5959,1.5961,136300000.0
2005-11-17 04:31:00,1.5962,1.5966,1.5957,1.5958,136300000.0
2005-11-17 04:32:00,1.596,1.5961,1.5955,1.5959,136300000.0
2005-11-17 04:33:00,1.596,1.5961,1.5955,1.5957,136300000.0
2005-11-17 04:34:00,1.5958,1.5965,1.5957,1.5965,136300000.0
2005-11-17 04:35:00,1.5966,1.5971,1.5963,1.5968,136300000.0
2005-11-17 04:36:00,1.5969,1.5969,1.5963,1.5966,136300000.0
2005-11-17 04:37:00,1.5963,1.5965,1.5962,1.5964,136300000.0
2005-11-17 04:38:00,1.5962,1.5962,1.5959,1.596,136300000.0
2005-11-17 04:39:00,1.5958,1.596,1.5955,1.5959,136300000.0
2005-11-17 04:40:00,1.596,1.5965,1.596,1.596,136300000.0
2005-11-17 04:41:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-11-17 04:42:00,1.5963,1.5967,1.596,1.5967,136300000.0
2005-11-17 04:43:00,1.5965,1.5965,1.5958,1.5958,136300000.0
2005-11-17 04:44:00,1.5957,1.5959,1.5956,1.5958,136300000.0
2005-11-17 04:45:00,1.5959,1.596,1.5956,1.5956,136300000.0
2005-11-17 04:46:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-11-17 04:47:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-11-17 04:48:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-11-17 04:49:00,1.5957,1.5959,1.5955,1.5956,136300000.0
2005-11-17 04:50:00,1.5957,1.5959,1.5955,1.5958,136300000.0
2005-11-17 04:51:00,1.5957,1.5959,1.5956,1.5956,136300000.0
2005-11-17 04:52:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-11-17 04:53:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-11-17 04:54:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-11-17 04:55:00,1.5955,1.596,1.5955,1.5959,136300000.0
2005-11-17 04:56:00,1.5957,1.596,1.5957,1.5958,136300000.0
2005-11-17 04:57:00,1.5956,1.596,1.5954,1.5957,136300000.0
2005-11-17 04:58:00,1.5958,1.5958,1.5951,1.5952,136300000.0
2005-11-17 04:59:00,1.5954,1.5957,1.5954,1.5955,136300000.0
2005-11-17 05:00:00,1.5954,1.5958,1.5954,1.5957,136300000.0
2005-11-17 05:01:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-11-17 05:02:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-11-17 05:03:00,1.5957,1.5959,1.5955,1.5956,136300000.0
2005-11-17 05:04:00,1.5958,1.596,1.5956,1.596,136300000.0
2005-11-17 05:05:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-11-17 05:06:00,1.5958,1.5958,1.5957,1.5958,136300000.0
2005-11-17 05:07:00,1.5957,1.5964,1.5957,1.5959,136300000.0
2005-11-17 05:08:00,1.5961,1.5962,1.5955,1.5955,136300000.0
2005-11-17 05:09:00,1.5953,1.5956,1.5953,1.5956,136300000.0
2005-11-17 05:10:00,1.5955,1.5955,1.5951,1.5953,136300000.0
2005-11-17 05:11:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-11-17 05:12:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-11-17 05:13:00,1.5953,1.5954,1.595,1.5954,136300000.0
2005-11-17 05:14:00,1.5955,1.5955,1.5951,1.5953,136300000.0
2005-11-17 05:15:00,1.5952,1.5952,1.595,1.595,136300000.0
2005-11-17 05:16:00,1.5949,1.5953,1.5948,1.5951,136300000.0
2005-11-17 05:17:00,1.5953,1.5953,1.5949,1.5949,136300000.0
2005-11-17 05:18:00,1.595,1.5953,1.5949,1.5953,136300000.0
2005-11-17 05:19:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-11-17 05:20:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-11-17 05:21:00,1.5954,1.5957,1.5954,1.5955,136300000.0
2005-11-17 05:22:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-11-17 05:23:00,1.5954,1.5954,1.5947,1.5952,136300000.0
2005-11-17 05:24:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-11-17 05:26:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-17 05:27:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-11-17 05:28:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-11-17 05:30:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-11-17 05:32:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-11-17 05:33:00,1.5955,1.5955,1.5946,1.5954,136300000.0
2005-11-17 05:34:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-11-17 05:35:00,1.5954,1.5958,1.5954,1.5958,136300000.0
2005-11-17 05:36:00,1.5957,1.5957,1.5953,1.5953,136300000.0
2005-11-17 05:37:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-11-17 05:38:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-11-17 05:39:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-17 05:40:00,1.5953,1.5954,1.5952,1.5953,136300000.0
2005-11-17 05:41:00,1.5954,1.5954,1.5951,1.5953,136300000.0
2005-11-17 05:42:00,1.5952,1.5952,1.595,1.5952,136300000.0
2005-11-17 05:43:00,1.5953,1.5953,1.5948,1.5951,136300000.0
2005-11-17 05:44:00,1.5952,1.5952,1.595,1.5951,136300000.0
2005-11-17 05:45:00,1.595,1.5952,1.5949,1.5952,136300000.0
2005-11-17 05:46:00,1.595,1.5953,1.595,1.5953,136300000.0
2005-11-17 05:47:00,1.5951,1.5952,1.5949,1.5951,136300000.0
2005-11-17 05:48:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-11-17 05:49:00,1.5948,1.595,1.5947,1.5947,136300000.0
2005-11-17 05:50:00,1.5946,1.5946,1.5941,1.5946,136300000.0
2005-11-17 05:51:00,1.5945,1.5948,1.5943,1.5945,136300000.0
2005-11-17 05:52:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-11-17 05:53:00,1.5943,1.5944,1.5941,1.5944,136300000.0
2005-11-17 05:54:00,1.5945,1.5949,1.5945,1.5949,136300000.0
2005-11-17 05:55:00,1.5951,1.5951,1.5948,1.5948,136300000.0
2005-11-17 05:56:00,1.5945,1.5951,1.5945,1.5951,136300000.0
2005-11-17 05:57:00,1.595,1.5952,1.5946,1.5949,136300000.0
2005-11-17 05:58:00,1.595,1.5952,1.595,1.5952,136300000.0
2005-11-17 05:59:00,1.5951,1.5952,1.5951,1.5951,136300000.0
2005-11-17 06:00:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-11-17 06:01:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-11-17 06:02:00,1.5951,1.5954,1.5951,1.5954,136300000.0
2005-11-17 06:03:00,1.5953,1.5955,1.5953,1.5954,136300000.0
2005-11-17 06:06:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-11-17 06:07:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-11-17 06:08:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-17 06:09:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-11-17 06:10:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-11-17 06:11:00,1.5952,1.5953,1.595,1.5952,136300000.0
2005-11-17 06:12:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-11-17 06:13:00,1.5952,1.5954,1.5952,1.5954,136300000.0
2005-11-17 06:14:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-17 06:16:00,1.5953,1.5955,1.5953,1.5954,136300000.0
2005-11-17 06:17:00,1.5952,1.5956,1.5952,1.5952,136300000.0
2005-11-17 06:18:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-11-17 06:19:00,1.5952,1.5955,1.5952,1.5953,136300000.0
2005-11-17 06:20:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-11-17 06:21:00,1.5954,1.5959,1.5954,1.5958,136300000.0
2005-11-17 06:22:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-11-17 06:23:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-11-17 06:24:00,1.5961,1.5961,1.5953,1.5958,136300000.0
2005-11-17 06:25:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-11-17 06:26:00,1.596,1.5962,1.5956,1.596,136300000.0
2005-11-17 06:27:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-11-17 06:28:00,1.5959,1.596,1.5956,1.5956,136300000.0
2005-11-17 06:29:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-11-17 06:30:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-11-17 06:31:00,1.5954,1.5958,1.5954,1.5957,136300000.0
2005-11-17 06:32:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-17 06:33:00,1.5955,1.596,1.5955,1.5958,136300000.0
2005-11-17 06:34:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-17 06:35:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-17 06:36:00,1.5958,1.596,1.5958,1.596,136300000.0
2005-11-17 06:37:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-11-17 06:38:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-17 06:39:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-11-17 06:40:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-11-17 06:41:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-11-17 06:42:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-11-17 06:44:00,1.5958,1.5959,1.5955,1.5959,136300000.0
2005-11-17 06:45:00,1.5958,1.596,1.5958,1.5958,136300000.0
2005-11-17 06:46:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-17 06:47:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-11-17 06:48:00,1.5962,1.5966,1.5961,1.5964,136300000.0
2005-11-17 06:49:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-11-17 06:50:00,1.5964,1.597,1.5964,1.5965,136300000.0
2005-11-17 06:51:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-11-17 06:52:00,1.5968,1.5968,1.5964,1.5964,136300000.0
2005-11-17 06:53:00,1.5963,1.5965,1.5962,1.5965,136300000.0
2005-11-17 06:54:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-11-17 06:55:00,1.5965,1.5965,1.596,1.5961,136300000.0
2005-11-17 06:56:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-11-17 06:57:00,1.5965,1.5965,1.5962,1.5964,136300000.0
2005-11-17 06:58:00,1.5963,1.5964,1.5961,1.5962,136300000.0
2005-11-17 06:59:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-11-17 07:00:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-11-17 07:01:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-11-17 07:02:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-11-17 07:03:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-11-17 07:04:00,1.5964,1.5969,1.5964,1.5966,136300000.0
2005-11-17 07:05:00,1.5964,1.5967,1.5963,1.5966,136300000.0
2005-11-17 07:06:00,1.5965,1.5968,1.5964,1.5966,136300000.0
2005-11-17 07:07:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-11-17 07:08:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-11-17 07:09:00,1.5966,1.5968,1.5965,1.5967,136300000.0
2005-11-17 07:11:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-11-17 07:12:00,1.5967,1.5967,1.5964,1.5967,136300000.0
2005-11-17 07:13:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-11-17 07:14:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-11-17 07:15:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-11-17 07:16:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-11-17 07:17:00,1.5963,1.5963,1.5959,1.5961,136300000.0
2005-11-17 07:19:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-17 07:20:00,1.5964,1.5967,1.5964,1.5965,136300000.0
2005-11-17 07:21:00,1.5964,1.5967,1.5964,1.5966,136300000.0
2005-11-17 07:22:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-11-17 07:23:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-11-17 07:24:00,1.5964,1.5964,1.596,1.5963,136300000.0
2005-11-17 07:25:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-11-17 07:26:00,1.596,1.596,1.5958,1.596,136300000.0
2005-11-17 07:27:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-11-17 07:28:00,1.596,1.596,1.5958,1.596,136300000.0
2005-11-17 07:30:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-11-17 07:31:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-11-17 07:32:00,1.5962,1.5963,1.5961,1.5963,136300000.0
2005-11-17 07:33:00,1.5961,1.5963,1.596,1.5963,136300000.0
2005-11-17 07:34:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-11-17 07:35:00,1.5963,1.5964,1.596,1.5963,136300000.0
2005-11-17 07:37:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-11-17 07:38:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-11-17 07:39:00,1.5962,1.5962,1.596,1.5962,136300000.0
2005-11-17 07:40:00,1.5961,1.5963,1.596,1.5962,136300000.0
2005-11-17 07:41:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-11-17 07:42:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-11-17 07:43:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-11-17 07:44:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-11-17 07:45:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-11-17 07:46:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-17 07:47:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-11-17 07:48:00,1.5958,1.5961,1.5958,1.596,136300000.0
2005-11-17 07:49:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-17 07:50:00,1.596,1.5962,1.5959,1.5962,136300000.0
2005-11-17 07:51:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-11-17 07:52:00,1.596,1.5966,1.596,1.5964,136300000.0
2005-11-17 07:53:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-11-17 07:54:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-11-17 07:55:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-11-17 07:56:00,1.5969,1.5971,1.5969,1.597,136300000.0
2005-11-17 07:57:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-11-17 07:58:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-11-17 08:00:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-17 08:01:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-11-17 08:02:00,1.5968,1.597,1.5967,1.5969,136300000.0
2005-11-17 08:03:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-11-17 08:04:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-17 08:05:00,1.5969,1.5971,1.5968,1.597,136300000.0
2005-11-17 08:06:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-11-17 08:07:00,1.597,1.5974,1.5969,1.5972,136300000.0
2005-11-17 08:08:00,1.597,1.5973,1.5968,1.597,136300000.0
2005-11-17 08:09:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-17 08:10:00,1.5969,1.5972,1.5967,1.5969,136300000.0
2005-11-17 08:11:00,1.597,1.5973,1.597,1.5972,136300000.0
2005-11-17 08:12:00,1.5971,1.5977,1.5971,1.5973,136300000.0
2005-11-17 08:13:00,1.5974,1.5979,1.5967,1.597,136300000.0
2005-11-17 08:14:00,1.5969,1.5973,1.5966,1.5969,136300000.0
2005-11-17 08:15:00,1.5968,1.5971,1.5966,1.5968,136300000.0
2005-11-17 08:16:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-11-17 08:17:00,1.5969,1.597,1.5968,1.5968,136300000.0
2005-11-17 08:18:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-11-17 08:19:00,1.5969,1.5969,1.5965,1.5965,136300000.0
2005-11-17 08:20:00,1.5964,1.5972,1.5964,1.5969,136300000.0
2005-11-17 08:21:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-11-17 08:22:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-11-17 08:23:00,1.597,1.597,1.5967,1.5968,136300000.0
2005-11-17 08:24:00,1.5967,1.5969,1.5963,1.5968,136300000.0
2005-11-17 08:25:00,1.5967,1.5967,1.5962,1.5965,136300000.0
2005-11-17 08:26:00,1.5966,1.597,1.5963,1.597,136300000.0
2005-11-17 08:27:00,1.5969,1.5972,1.5967,1.5972,136300000.0
2005-11-17 08:28:00,1.5973,1.5974,1.597,1.5972,136300000.0
2005-11-17 08:29:00,1.5971,1.5971,1.5963,1.5963,136300000.0
2005-11-17 08:30:00,1.5964,1.5969,1.5961,1.5966,136300000.0
2005-11-17 08:31:00,1.5965,1.5967,1.5964,1.5965,136300000.0
2005-11-17 08:32:00,1.5963,1.5965,1.5961,1.5964,136300000.0
2005-11-17 08:33:00,1.5963,1.5964,1.5958,1.596,136300000.0
2005-11-17 08:34:00,1.5959,1.596,1.5957,1.5959,136300000.0
2005-11-17 08:35:00,1.596,1.5963,1.5959,1.596,136300000.0
2005-11-17 08:36:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-11-17 08:37:00,1.5959,1.5961,1.5953,1.5954,136300000.0
2005-11-17 08:38:00,1.5953,1.5955,1.5949,1.5951,136300000.0
2005-11-17 08:39:00,1.595,1.5953,1.5949,1.5949,136300000.0
2005-11-17 08:40:00,1.5948,1.5953,1.5946,1.5949,136300000.0
2005-11-17 08:41:00,1.5949,1.595,1.5946,1.5948,136300000.0
2005-11-17 08:42:00,1.5949,1.5949,1.5948,1.5949,136300000.0
2005-11-17 08:43:00,1.595,1.595,1.5949,1.595,136300000.0
2005-11-17 08:44:00,1.5948,1.595,1.5948,1.5948,136300000.0
2005-11-17 08:45:00,1.5949,1.5952,1.5948,1.595,136300000.0
2005-11-17 08:46:00,1.5949,1.595,1.5946,1.595,136300000.0
2005-11-17 08:47:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-17 08:48:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-11-17 08:49:00,1.5948,1.5948,1.5944,1.5947,136300000.0
2005-11-17 08:50:00,1.5946,1.5949,1.5944,1.5944,136300000.0
2005-11-17 08:51:00,1.5943,1.595,1.5943,1.5947,136300000.0
2005-11-17 08:52:00,1.5946,1.5949,1.5945,1.5948,136300000.0
2005-11-17 08:53:00,1.595,1.595,1.5945,1.5945,136300000.0
2005-11-17 08:54:00,1.5943,1.5948,1.5942,1.5945,136300000.0
2005-11-17 08:55:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-11-17 08:56:00,1.5946,1.5946,1.5943,1.5943,136300000.0
2005-11-17 08:57:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-11-17 08:58:00,1.5944,1.5947,1.5944,1.5947,136300000.0
2005-11-17 08:59:00,1.5946,1.5948,1.5944,1.5948,136300000.0
2005-11-17 09:00:00,1.5948,1.5956,1.5948,1.5951,136300000.0
2005-11-17 09:01:00,1.5954,1.5954,1.5949,1.595,136300000.0
2005-11-17 09:02:00,1.5949,1.5956,1.5946,1.5948,136300000.0
2005-11-17 09:03:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-11-17 09:04:00,1.5945,1.5948,1.5945,1.5945,136300000.0
2005-11-17 09:05:00,1.5946,1.5948,1.5942,1.5946,136300000.0
2005-11-17 09:06:00,1.5945,1.595,1.5943,1.5948,136300000.0
2005-11-17 09:07:00,1.595,1.595,1.5946,1.595,136300000.0
2005-11-17 09:08:00,1.5951,1.5955,1.5951,1.5954,136300000.0
2005-11-17 09:09:00,1.5955,1.5958,1.5953,1.5955,136300000.0
2005-11-17 09:10:00,1.5956,1.596,1.5955,1.5957,136300000.0
2005-11-17 09:11:00,1.5958,1.5959,1.5955,1.5957,136300000.0
2005-11-17 09:12:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-11-17 09:13:00,1.596,1.596,1.5956,1.5958,136300000.0
2005-11-17 09:14:00,1.5957,1.5961,1.5957,1.596,136300000.0
2005-11-17 09:15:00,1.5961,1.5965,1.5959,1.5962,136300000.0
2005-11-17 09:16:00,1.5961,1.5966,1.5959,1.5966,136300000.0
2005-11-17 09:17:00,1.5964,1.5968,1.5963,1.5967,136300000.0
2005-11-17 09:18:00,1.5966,1.5972,1.5966,1.597,136300000.0
2005-11-17 09:19:00,1.5969,1.5974,1.5969,1.5971,136300000.0
2005-11-17 09:20:00,1.597,1.5975,1.5969,1.5972,136300000.0
2005-11-17 09:21:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-11-17 09:22:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2005-11-17 09:23:00,1.597,1.5972,1.597,1.5971,136300000.0
2005-11-17 09:24:00,1.5972,1.5972,1.5967,1.5969,136300000.0
2005-11-17 09:25:00,1.597,1.5974,1.5969,1.597,136300000.0
2005-11-17 09:26:00,1.5971,1.5977,1.597,1.5973,136300000.0
2005-11-17 09:27:00,1.5974,1.5975,1.5971,1.5975,136300000.0
2005-11-17 09:28:00,1.5974,1.5976,1.5967,1.5967,136300000.0
2005-11-17 09:29:00,1.597,1.5971,1.5966,1.5971,136300000.0
2005-11-17 09:30:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-11-17 09:31:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-11-17 09:32:00,1.5971,1.5978,1.5964,1.5965,136300000.0
2005-11-17 09:33:00,1.5967,1.5972,1.5964,1.5967,136300000.0
2005-11-17 09:34:00,1.5968,1.5973,1.5965,1.597,136300000.0
2005-11-17 09:35:00,1.5971,1.5973,1.5968,1.5969,136300000.0
2005-11-17 09:36:00,1.597,1.597,1.5964,1.5965,136300000.0
2005-11-17 09:37:00,1.5966,1.5966,1.596,1.5965,136300000.0
2005-11-17 09:38:00,1.5964,1.5965,1.5961,1.5963,136300000.0
2005-11-17 09:39:00,1.5965,1.5967,1.5962,1.5962,136300000.0
2005-11-17 09:40:00,1.5963,1.5963,1.5957,1.5957,136300000.0
2005-11-17 09:41:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-11-17 09:42:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-11-17 09:43:00,1.5955,1.5956,1.595,1.5953,136300000.0
2005-11-17 09:44:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-11-17 09:45:00,1.5953,1.5953,1.595,1.5951,136300000.0
2005-11-17 09:46:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-11-17 09:47:00,1.5952,1.5952,1.5943,1.5945,136300000.0
2005-11-17 09:48:00,1.5947,1.5951,1.5946,1.5949,136300000.0
2005-11-17 09:49:00,1.5946,1.5952,1.5943,1.5943,136300000.0
2005-11-17 09:50:00,1.5944,1.5951,1.5943,1.5948,136300000.0
2005-11-17 09:51:00,1.5949,1.5957,1.5947,1.5957,136300000.0
2005-11-17 09:52:00,1.5954,1.5963,1.5953,1.5959,136300000.0
2005-11-17 09:53:00,1.5958,1.5961,1.5955,1.5961,136300000.0
2005-11-17 09:54:00,1.596,1.5961,1.5956,1.5957,136300000.0
2005-11-17 09:55:00,1.5958,1.5961,1.5957,1.5958,136300000.0
2005-11-17 09:56:00,1.5959,1.5963,1.5957,1.5958,136300000.0
2005-11-17 09:57:00,1.5959,1.5959,1.5953,1.5953,136300000.0
2005-11-17 09:58:00,1.5954,1.5957,1.5953,1.5956,136300000.0
2005-11-17 09:59:00,1.5957,1.596,1.5955,1.5959,136300000.0
2005-11-17 10:00:00,1.5957,1.5959,1.5956,1.5958,136300000.0
2005-11-17 10:01:00,1.5956,1.5957,1.5952,1.5954,136300000.0
2005-11-17 10:02:00,1.5955,1.5955,1.5949,1.5952,136300000.0
2005-11-17 10:03:00,1.5951,1.5955,1.5951,1.5955,136300000.0
2005-11-17 10:04:00,1.5956,1.5956,1.5947,1.595,136300000.0
2005-11-17 10:05:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-11-17 10:06:00,1.5951,1.5952,1.5948,1.595,136300000.0
2005-11-17 10:07:00,1.5951,1.5954,1.5946,1.5946,136300000.0
2005-11-17 10:08:00,1.5945,1.5947,1.5943,1.5944,136300000.0
2005-11-17 10:09:00,1.5943,1.5946,1.5941,1.5945,136300000.0
2005-11-17 10:10:00,1.5946,1.595,1.5942,1.595,136300000.0
2005-11-17 10:11:00,1.5949,1.5951,1.5948,1.595,136300000.0
2005-11-17 10:12:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-11-17 10:13:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-11-17 10:14:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-11-17 10:15:00,1.5951,1.5952,1.5945,1.5952,136300000.0
2005-11-17 10:16:00,1.5953,1.5953,1.5949,1.5951,136300000.0
2005-11-17 10:17:00,1.5952,1.5957,1.5948,1.5953,136300000.0
2005-11-17 10:18:00,1.5952,1.596,1.595,1.595,136300000.0
2005-11-17 10:19:00,1.5951,1.5955,1.5949,1.5952,136300000.0
2005-11-17 10:20:00,1.5951,1.5956,1.5951,1.5954,136300000.0
2005-11-17 10:21:00,1.5953,1.5956,1.5953,1.5954,136300000.0
2005-11-17 10:22:00,1.5955,1.5956,1.5951,1.5952,136300000.0
2005-11-17 10:23:00,1.5954,1.5954,1.5947,1.5952,136300000.0
2005-11-17 10:24:00,1.5951,1.5954,1.5949,1.5954,136300000.0
2005-11-17 10:25:00,1.5956,1.5956,1.5952,1.5954,136300000.0
2005-11-17 10:26:00,1.5952,1.5956,1.5952,1.5956,136300000.0
2005-11-17 10:27:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-11-17 10:28:00,1.5955,1.5959,1.5955,1.5959,136300000.0
2005-11-17 10:29:00,1.5958,1.5959,1.5955,1.5956,136300000.0
2005-11-17 10:30:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-11-17 10:31:00,1.5956,1.5962,1.5956,1.5958,136300000.0
2005-11-17 10:32:00,1.5959,1.5959,1.595,1.5956,136300000.0
2005-11-17 10:33:00,1.5954,1.5957,1.5949,1.5952,136300000.0
2005-11-17 10:34:00,1.5951,1.5955,1.5946,1.5946,136300000.0
2005-11-17 10:35:00,1.5947,1.595,1.5943,1.5947,136300000.0
2005-11-17 10:36:00,1.5948,1.5948,1.5943,1.5945,136300000.0
2005-11-17 10:37:00,1.5947,1.5948,1.5943,1.5947,136300000.0
2005-11-17 10:38:00,1.5946,1.5947,1.5944,1.5946,136300000.0
2005-11-17 10:39:00,1.5945,1.5948,1.5944,1.5948,136300000.0
2005-11-17 10:40:00,1.5949,1.5951,1.5947,1.5947,136300000.0
2005-11-17 10:41:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-11-17 10:42:00,1.5948,1.5948,1.5946,1.5947,136300000.0
2005-11-17 10:43:00,1.5947,1.5949,1.5945,1.5949,136300000.0
2005-11-17 10:44:00,1.5944,1.5946,1.5943,1.5945,136300000.0
2005-11-17 10:45:00,1.5946,1.5946,1.594,1.594,136300000.0
2005-11-17 10:46:00,1.5943,1.5943,1.5939,1.5943,136300000.0
2005-11-17 10:47:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-11-17 10:48:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-11-17 10:49:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-11-17 10:50:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-11-17 10:51:00,1.5943,1.5945,1.5943,1.5943,136300000.0
2005-11-17 10:52:00,1.5945,1.5945,1.5942,1.5944,136300000.0
2005-11-17 10:53:00,1.5946,1.5948,1.5945,1.5945,136300000.0
2005-11-17 10:54:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-11-17 10:55:00,1.5942,1.5943,1.5938,1.5938,136300000.0
2005-11-17 10:56:00,1.5937,1.594,1.5937,1.5938,136300000.0
2005-11-17 10:57:00,1.594,1.5942,1.5939,1.594,136300000.0
2005-11-17 10:58:00,1.5939,1.5942,1.5937,1.5942,136300000.0
2005-11-17 10:59:00,1.5943,1.5944,1.594,1.5942,136300000.0
2005-11-17 11:00:00,1.5941,1.5942,1.5938,1.594,136300000.0
2005-11-17 11:01:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-11-17 11:02:00,1.5939,1.5942,1.5938,1.5939,136300000.0
2005-11-17 11:03:00,1.5938,1.5942,1.5938,1.594,136300000.0
2005-11-17 11:04:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-11-17 11:05:00,1.5936,1.5942,1.5936,1.5941,136300000.0
2005-11-17 11:06:00,1.5942,1.5945,1.5941,1.5942,136300000.0
2005-11-17 11:07:00,1.5941,1.5943,1.594,1.5942,136300000.0
2005-11-17 11:08:00,1.5941,1.5942,1.594,1.5941,136300000.0
2005-11-17 11:09:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-11-17 11:10:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-11-17 11:11:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-11-17 11:12:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-11-17 11:13:00,1.5943,1.5946,1.594,1.5946,136300000.0
2005-11-17 11:14:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-11-17 11:15:00,1.5942,1.5948,1.5942,1.5943,136300000.0
2005-11-17 11:16:00,1.5942,1.5946,1.5942,1.5946,136300000.0
2005-11-17 11:17:00,1.5945,1.5948,1.5943,1.5945,136300000.0
2005-11-17 11:18:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-11-17 11:19:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-17 11:20:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-11-17 11:21:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-11-17 11:22:00,1.5949,1.5951,1.5948,1.595,136300000.0
2005-11-17 11:23:00,1.5951,1.5952,1.595,1.5952,136300000.0
2005-11-17 11:24:00,1.5951,1.5955,1.5951,1.5953,136300000.0
2005-11-17 11:25:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-11-17 11:26:00,1.5954,1.5956,1.5954,1.5955,136300000.0
2005-11-17 11:27:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-11-17 11:28:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-11-17 11:29:00,1.5953,1.5955,1.5951,1.5955,136300000.0
2005-11-17 11:30:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-11-17 11:31:00,1.5956,1.5963,1.5954,1.5963,136300000.0
2005-11-17 11:32:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-11-17 11:33:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-11-17 11:34:00,1.5962,1.5966,1.5962,1.5965,136300000.0
2005-11-17 11:35:00,1.5964,1.5965,1.5962,1.5964,136300000.0
2005-11-17 11:36:00,1.5965,1.5965,1.596,1.5961,136300000.0
2005-11-17 11:37:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-11-17 11:38:00,1.5957,1.596,1.5957,1.5958,136300000.0
2005-11-17 11:39:00,1.596,1.5963,1.5959,1.5959,136300000.0
2005-11-17 11:40:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-11-17 11:41:00,1.5957,1.5958,1.5952,1.5952,136300000.0
2005-11-17 11:42:00,1.5951,1.5955,1.5951,1.5954,136300000.0
2005-11-17 11:43:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-11-17 11:44:00,1.5952,1.5956,1.5952,1.5956,136300000.0
2005-11-17 11:45:00,1.5955,1.5956,1.5952,1.5953,136300000.0
2005-11-17 11:46:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-11-17 11:47:00,1.5953,1.5955,1.5952,1.5954,136300000.0
2005-11-17 11:48:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-11-17 11:49:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-11-17 11:50:00,1.5954,1.5955,1.5952,1.5953,136300000.0
2005-11-17 11:51:00,1.5954,1.5956,1.5953,1.5954,136300000.0
2005-11-17 11:52:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-11-17 11:53:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-11-17 11:54:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-11-17 11:56:00,1.5952,1.5958,1.5952,1.5955,136300000.0
2005-11-17 11:57:00,1.5954,1.5955,1.595,1.595,136300000.0
2005-11-17 11:58:00,1.5951,1.5954,1.5949,1.5952,136300000.0
2005-11-17 11:59:00,1.5953,1.5953,1.595,1.595,136300000.0
2005-11-17 12:00:00,1.5951,1.5951,1.5945,1.5948,136300000.0
2005-11-17 12:01:00,1.5947,1.5948,1.5945,1.5947,136300000.0
2005-11-17 12:02:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-11-17 12:03:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-11-17 12:04:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-11-17 12:05:00,1.5945,1.5949,1.5944,1.5949,136300000.0
2005-11-17 12:06:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-11-17 12:07:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-17 12:08:00,1.5948,1.5948,1.5945,1.5947,136300000.0
2005-11-17 12:09:00,1.5949,1.5949,1.5946,1.5948,136300000.0
2005-11-17 12:10:00,1.5946,1.5947,1.5944,1.5944,136300000.0
2005-11-17 12:11:00,1.5943,1.5945,1.5942,1.5942,136300000.0
2005-11-17 12:12:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-11-17 12:13:00,1.594,1.5942,1.5939,1.5939,136300000.0
2005-11-17 12:14:00,1.5938,1.5938,1.593,1.5938,136300000.0
2005-11-17 12:15:00,1.5944,1.5945,1.5939,1.5943,136300000.0
2005-11-17 12:16:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-11-17 12:17:00,1.5941,1.5941,1.5938,1.5938,136300000.0
2005-11-17 12:18:00,1.5939,1.5941,1.5938,1.5939,136300000.0
2005-11-17 12:19:00,1.594,1.5941,1.5938,1.5938,136300000.0
2005-11-17 12:20:00,1.5939,1.594,1.5939,1.5939,136300000.0
2005-11-17 12:21:00,1.594,1.594,1.5939,1.5939,136300000.0
2005-11-17 12:22:00,1.5938,1.5941,1.5938,1.5938,136300000.0
2005-11-17 12:23:00,1.5939,1.594,1.5937,1.5939,136300000.0
2005-11-17 12:24:00,1.594,1.594,1.5937,1.5939,136300000.0
2005-11-17 12:25:00,1.5938,1.5938,1.5934,1.5935,136300000.0
2005-11-17 12:26:00,1.5936,1.5937,1.5934,1.5936,136300000.0
2005-11-17 12:27:00,1.5935,1.5935,1.5934,1.5935,136300000.0
2005-11-17 12:28:00,1.5939,1.5945,1.5939,1.5941,136300000.0
2005-11-17 12:29:00,1.5943,1.5945,1.5941,1.5944,136300000.0
2005-11-17 12:30:00,1.5941,1.5945,1.5941,1.5943,136300000.0
2005-11-17 12:31:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-17 12:32:00,1.5946,1.5946,1.5943,1.5943,136300000.0
2005-11-17 12:33:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-11-17 12:34:00,1.5945,1.5946,1.5942,1.5942,136300000.0
2005-11-17 12:35:00,1.5941,1.5942,1.5939,1.594,136300000.0
2005-11-17 12:36:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-11-17 12:37:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-11-17 12:38:00,1.5946,1.5952,1.5946,1.595,136300000.0
2005-11-17 12:39:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-11-17 12:40:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-11-17 12:41:00,1.5955,1.5956,1.5954,1.5955,136300000.0
2005-11-17 12:42:00,1.5954,1.5956,1.5953,1.5956,136300000.0
2005-11-17 12:43:00,1.5954,1.5959,1.5954,1.5955,136300000.0
2005-11-17 12:44:00,1.5956,1.5957,1.5954,1.5957,136300000.0
2005-11-17 12:45:00,1.5956,1.5958,1.5955,1.5957,136300000.0
2005-11-17 12:46:00,1.5955,1.5958,1.5954,1.5956,136300000.0
2005-11-17 12:47:00,1.5957,1.5957,1.5953,1.5956,136300000.0
2005-11-17 12:48:00,1.5955,1.5956,1.5951,1.5951,136300000.0
2005-11-17 12:49:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-11-17 12:50:00,1.595,1.5951,1.595,1.5951,136300000.0
2005-11-17 12:51:00,1.5952,1.5953,1.5948,1.5951,136300000.0
2005-11-17 12:52:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-11-17 12:53:00,1.595,1.5952,1.595,1.5952,136300000.0
2005-11-17 12:54:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-11-17 12:55:00,1.5953,1.5953,1.595,1.5951,136300000.0
2005-11-17 12:56:00,1.595,1.5951,1.595,1.595,136300000.0
2005-11-17 12:58:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-11-17 12:59:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-11-17 13:00:00,1.5951,1.5955,1.5951,1.5953,136300000.0
2005-11-17 13:01:00,1.5954,1.5957,1.5951,1.5953,136300000.0
2005-11-17 13:02:00,1.5952,1.5959,1.5951,1.5958,136300000.0
2005-11-17 13:03:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-11-17 13:04:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-17 13:05:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-17 13:06:00,1.5959,1.596,1.5957,1.5959,136300000.0
2005-11-17 13:07:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-17 13:08:00,1.5962,1.5964,1.596,1.596,136300000.0
2005-11-17 13:09:00,1.5961,1.5965,1.596,1.5965,136300000.0
2005-11-17 13:10:00,1.5964,1.5964,1.5958,1.596,136300000.0
2005-11-17 13:11:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-11-17 13:12:00,1.5957,1.5963,1.5957,1.5961,136300000.0
2005-11-17 13:13:00,1.5958,1.5958,1.5954,1.5956,136300000.0
2005-11-17 13:14:00,1.5953,1.5955,1.5948,1.5949,136300000.0
2005-11-17 13:15:00,1.595,1.595,1.5946,1.5946,136300000.0
2005-11-17 13:16:00,1.5947,1.5947,1.5935,1.5941,136300000.0
2005-11-17 13:17:00,1.5942,1.5943,1.5937,1.5938,136300000.0
2005-11-17 13:18:00,1.5939,1.5941,1.5937,1.5939,136300000.0
2005-11-17 13:19:00,1.5938,1.594,1.5935,1.5936,136300000.0
2005-11-17 13:20:00,1.5938,1.5939,1.5936,1.5937,136300000.0
2005-11-17 13:21:00,1.5938,1.5941,1.5936,1.5939,136300000.0
2005-11-17 13:22:00,1.594,1.5945,1.594,1.5943,136300000.0
2005-11-17 13:23:00,1.5941,1.5941,1.5935,1.5935,136300000.0
2005-11-17 13:24:00,1.5936,1.5937,1.593,1.5933,136300000.0
2005-11-17 13:25:00,1.5932,1.5935,1.5932,1.5934,136300000.0
2005-11-17 13:26:00,1.5933,1.5937,1.5932,1.5934,136300000.0
2005-11-17 13:27:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-11-17 13:28:00,1.5936,1.5936,1.5932,1.5934,136300000.0
2005-11-17 13:29:00,1.5933,1.5934,1.5928,1.5928,136300000.0
2005-11-17 13:30:00,1.593,1.5932,1.5927,1.5927,136300000.0
2005-11-17 13:31:00,1.5926,1.5931,1.5926,1.5927,136300000.0
2005-11-17 13:32:00,1.593,1.5934,1.593,1.5931,136300000.0
2005-11-17 13:33:00,1.593,1.5933,1.593,1.593,136300000.0
2005-11-17 13:34:00,1.5931,1.5935,1.5931,1.5932,136300000.0
2005-11-17 13:35:00,1.5931,1.5932,1.5929,1.593,136300000.0
2005-11-17 13:36:00,1.5932,1.5933,1.5929,1.5931,136300000.0
2005-11-17 13:37:00,1.593,1.5933,1.593,1.5932,136300000.0
2005-11-17 13:38:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-11-17 13:39:00,1.5932,1.5935,1.5932,1.5933,136300000.0
2005-11-17 13:40:00,1.5935,1.594,1.5935,1.5939,136300000.0
2005-11-17 13:41:00,1.5938,1.5938,1.5935,1.5937,136300000.0
2005-11-17 13:42:00,1.5936,1.5941,1.5936,1.594,136300000.0
2005-11-17 13:43:00,1.5939,1.594,1.5936,1.5939,136300000.0
2005-11-17 13:44:00,1.5938,1.5941,1.5938,1.5939,136300000.0
2005-11-17 13:45:00,1.5936,1.5937,1.5932,1.5932,136300000.0
2005-11-17 13:46:00,1.593,1.5935,1.593,1.5931,136300000.0
2005-11-17 13:47:00,1.593,1.5932,1.5929,1.5931,136300000.0
2005-11-17 13:48:00,1.5931,1.5934,1.593,1.593,136300000.0
2005-11-17 13:49:00,1.5931,1.5933,1.5928,1.5933,136300000.0
2005-11-17 13:50:00,1.5936,1.5936,1.5927,1.5928,136300000.0
2005-11-17 13:51:00,1.5929,1.5931,1.5927,1.593,136300000.0
2005-11-17 13:52:00,1.5931,1.5931,1.5925,1.5929,136300000.0
2005-11-17 13:53:00,1.593,1.5933,1.5929,1.5932,136300000.0
2005-11-17 13:54:00,1.5933,1.5934,1.5929,1.5931,136300000.0
2005-11-17 13:55:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-11-17 13:56:00,1.5933,1.5934,1.5932,1.5933,136300000.0
2005-11-17 13:57:00,1.5933,1.5935,1.5932,1.5932,136300000.0
2005-11-17 13:58:00,1.5931,1.5932,1.5931,1.5932,136300000.0
2005-11-17 13:59:00,1.5933,1.5935,1.5928,1.5928,136300000.0
2005-11-17 14:00:00,1.5929,1.5931,1.5928,1.593,136300000.0
2005-11-17 14:01:00,1.5929,1.5929,1.5924,1.5926,136300000.0
2005-11-17 14:02:00,1.5927,1.593,1.5926,1.5928,136300000.0
2005-11-17 14:03:00,1.5927,1.5929,1.5924,1.5926,136300000.0
2005-11-17 14:04:00,1.5927,1.5929,1.5925,1.5928,136300000.0
2005-11-17 14:05:00,1.5929,1.593,1.5925,1.5929,136300000.0
2005-11-17 14:06:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-11-17 14:07:00,1.5929,1.5933,1.5929,1.593,136300000.0
2005-11-17 14:08:00,1.5931,1.5933,1.593,1.593,136300000.0
2005-11-17 14:09:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-11-17 14:10:00,1.5933,1.5934,1.5927,1.5932,136300000.0
2005-11-17 14:11:00,1.5931,1.5932,1.5928,1.5929,136300000.0
2005-11-17 14:12:00,1.593,1.5933,1.5929,1.5932,136300000.0
2005-11-17 14:13:00,1.593,1.5934,1.5929,1.5934,136300000.0
2005-11-17 14:14:00,1.5933,1.5938,1.593,1.5938,136300000.0
2005-11-17 14:15:00,1.5939,1.5939,1.5932,1.5936,136300000.0
2005-11-17 14:16:00,1.5937,1.5939,1.5935,1.5936,136300000.0
2005-11-17 14:17:00,1.5937,1.5937,1.5933,1.5937,136300000.0
2005-11-17 14:18:00,1.5938,1.5942,1.5938,1.594,136300000.0
2005-11-17 14:19:00,1.5939,1.594,1.5937,1.594,136300000.0
2005-11-17 14:20:00,1.5941,1.5942,1.5938,1.5939,136300000.0
2005-11-17 14:21:00,1.5941,1.5943,1.5939,1.5942,136300000.0
2005-11-17 14:22:00,1.5943,1.5948,1.5943,1.5947,136300000.0
2005-11-17 14:23:00,1.5946,1.5948,1.5945,1.5945,136300000.0
2005-11-17 14:24:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-11-17 14:25:00,1.5948,1.5952,1.5946,1.5947,136300000.0
2005-11-17 14:26:00,1.5949,1.5951,1.5947,1.595,136300000.0
2005-11-17 14:27:00,1.5948,1.5951,1.5947,1.5949,136300000.0
2005-11-17 14:28:00,1.5947,1.5949,1.5945,1.5947,136300000.0
2005-11-17 14:29:00,1.5946,1.595,1.5946,1.5948,136300000.0
2005-11-17 14:30:00,1.5949,1.5955,1.5944,1.5951,136300000.0
2005-11-17 14:31:00,1.595,1.5953,1.5944,1.5948,136300000.0
2005-11-17 14:32:00,1.5949,1.5952,1.5943,1.5943,136300000.0
2005-11-17 14:33:00,1.5944,1.5948,1.5936,1.5945,136300000.0
2005-11-17 14:34:00,1.5946,1.5948,1.5941,1.5942,136300000.0
2005-11-17 14:35:00,1.5941,1.5949,1.5938,1.5944,136300000.0
2005-11-17 14:36:00,1.5942,1.5945,1.5941,1.5941,136300000.0
2005-11-17 14:37:00,1.5942,1.5944,1.5938,1.5941,136300000.0
2005-11-17 14:38:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-11-17 14:39:00,1.5939,1.5942,1.5938,1.5941,136300000.0
2005-11-17 14:40:00,1.594,1.5941,1.5938,1.5938,136300000.0
2005-11-17 14:41:00,1.5939,1.5939,1.5932,1.5937,136300000.0
2005-11-17 14:42:00,1.5936,1.5941,1.5934,1.5941,136300000.0
2005-11-17 14:43:00,1.5939,1.594,1.5935,1.5938,136300000.0
2005-11-17 14:44:00,1.594,1.594,1.5935,1.5936,136300000.0
2005-11-17 14:45:00,1.5937,1.5939,1.5936,1.5936,136300000.0
2005-11-17 14:46:00,1.5937,1.5939,1.5934,1.5938,136300000.0
2005-11-17 14:47:00,1.5936,1.594,1.5936,1.5938,136300000.0
2005-11-17 14:48:00,1.5939,1.5941,1.5935,1.5935,136300000.0
2005-11-17 14:49:00,1.5936,1.5938,1.5936,1.5936,136300000.0
2005-11-17 14:50:00,1.5937,1.5938,1.5935,1.5936,136300000.0
2005-11-17 14:51:00,1.5935,1.5936,1.5933,1.5936,136300000.0
2005-11-17 14:52:00,1.5937,1.5939,1.5936,1.5936,136300000.0
2005-11-17 14:53:00,1.5938,1.5939,1.5936,1.5938,136300000.0
2005-11-17 14:54:00,1.5939,1.594,1.5937,1.5939,136300000.0
2005-11-17 14:55:00,1.5941,1.5949,1.5941,1.5949,136300000.0
2005-11-17 14:56:00,1.5948,1.5948,1.5942,1.5943,136300000.0
2005-11-17 14:57:00,1.5944,1.5945,1.5938,1.5945,136300000.0
2005-11-17 14:58:00,1.5943,1.5944,1.5939,1.5941,136300000.0
2005-11-17 14:59:00,1.5944,1.5944,1.5937,1.5942,136300000.0
2005-11-17 15:00:00,1.5943,1.5944,1.5939,1.594,136300000.0
2005-11-17 15:01:00,1.5939,1.5943,1.5936,1.5936,136300000.0
2005-11-17 15:02:00,1.5935,1.5939,1.5935,1.5938,136300000.0
2005-11-17 15:03:00,1.5939,1.5939,1.5933,1.5936,136300000.0
2005-11-17 15:04:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-11-17 15:05:00,1.5936,1.5936,1.5934,1.5935,136300000.0
2005-11-17 15:06:00,1.5934,1.5936,1.5931,1.5935,136300000.0
2005-11-17 15:07:00,1.5934,1.5937,1.5934,1.5937,136300000.0
2005-11-17 15:08:00,1.5936,1.5938,1.5929,1.5933,136300000.0
2005-11-17 15:09:00,1.5934,1.5935,1.5932,1.5935,136300000.0
2005-11-17 15:10:00,1.5937,1.5937,1.5933,1.5933,136300000.0
2005-11-17 15:11:00,1.5931,1.5937,1.593,1.5933,136300000.0
2005-11-17 15:12:00,1.5934,1.5938,1.5932,1.5938,136300000.0
2005-11-17 15:13:00,1.5936,1.5937,1.5935,1.5936,136300000.0
2005-11-17 15:14:00,1.5937,1.594,1.5934,1.5936,136300000.0
2005-11-17 15:15:00,1.5937,1.594,1.5933,1.5939,136300000.0
2005-11-17 15:16:00,1.5937,1.594,1.5935,1.5937,136300000.0
2005-11-17 15:17:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-11-17 15:18:00,1.594,1.5942,1.5936,1.5937,136300000.0
2005-11-17 15:19:00,1.5938,1.594,1.5936,1.594,136300000.0
2005-11-17 15:20:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-11-17 15:21:00,1.594,1.594,1.5934,1.5939,136300000.0
2005-11-17 15:22:00,1.5938,1.5939,1.5935,1.5937,136300000.0
2005-11-17 15:23:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-11-17 15:24:00,1.5936,1.5941,1.5936,1.5941,136300000.0
2005-11-17 15:25:00,1.594,1.594,1.5937,1.594,136300000.0
2005-11-17 15:26:00,1.5938,1.5943,1.5937,1.594,136300000.0
2005-11-17 15:27:00,1.5938,1.5946,1.5938,1.5944,136300000.0
2005-11-17 15:28:00,1.5943,1.5943,1.5938,1.594,136300000.0
2005-11-17 15:29:00,1.5941,1.5947,1.5939,1.5941,136300000.0
2005-11-17 15:30:00,1.5942,1.5948,1.5942,1.5947,136300000.0
2005-11-17 15:31:00,1.5948,1.5956,1.5946,1.5955,136300000.0
2005-11-17 15:32:00,1.5954,1.5961,1.5946,1.5954,136300000.0
2005-11-17 15:33:00,1.5952,1.5961,1.595,1.5958,136300000.0
2005-11-17 15:34:00,1.5957,1.5959,1.5953,1.5955,136300000.0
2005-11-17 15:35:00,1.5957,1.5959,1.5954,1.5956,136300000.0
2005-11-17 15:36:00,1.5955,1.5958,1.5952,1.5958,136300000.0
2005-11-17 15:37:00,1.5959,1.5959,1.5951,1.5957,136300000.0
2005-11-17 15:38:00,1.5958,1.5958,1.5953,1.5953,136300000.0
2005-11-17 15:39:00,1.5955,1.596,1.5955,1.596,136300000.0
2005-11-17 15:40:00,1.5958,1.5962,1.5958,1.5961,136300000.0
2005-11-17 15:41:00,1.5959,1.596,1.5954,1.5954,136300000.0
2005-11-17 15:42:00,1.5952,1.5958,1.5951,1.5957,136300000.0
2005-11-17 15:43:00,1.5954,1.5955,1.5948,1.5954,136300000.0
2005-11-17 15:44:00,1.5955,1.5955,1.5949,1.5951,136300000.0
2005-11-17 15:45:00,1.5952,1.5952,1.595,1.595,136300000.0
2005-11-17 15:46:00,1.5951,1.5956,1.5951,1.5953,136300000.0
2005-11-17 15:47:00,1.5952,1.5957,1.5949,1.5956,136300000.0
2005-11-17 15:48:00,1.5957,1.5958,1.5953,1.5956,136300000.0
2005-11-17 15:49:00,1.5957,1.596,1.5955,1.596,136300000.0
2005-11-17 15:50:00,1.5959,1.5959,1.5953,1.5957,136300000.0
2005-11-17 15:51:00,1.5956,1.5962,1.5956,1.5958,136300000.0
2005-11-17 15:52:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-11-17 15:53:00,1.5959,1.5964,1.5957,1.5961,136300000.0
2005-11-17 15:54:00,1.596,1.5972,1.5959,1.5972,136300000.0
2005-11-17 15:55:00,1.597,1.5974,1.5966,1.5973,136300000.0
2005-11-17 15:56:00,1.5968,1.5973,1.5965,1.5969,136300000.0
2005-11-17 15:57:00,1.597,1.5972,1.5968,1.5968,136300000.0
2005-11-17 15:58:00,1.5969,1.5974,1.5965,1.5972,136300000.0
2005-11-17 15:59:00,1.597,1.5971,1.5966,1.5968,136300000.0
2005-11-17 16:00:00,1.5969,1.5973,1.5968,1.597,136300000.0
2005-11-17 16:01:00,1.5972,1.5976,1.597,1.5973,136300000.0
2005-11-17 16:02:00,1.5974,1.5978,1.5972,1.5977,136300000.0
2005-11-17 16:03:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-11-17 16:04:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-17 16:05:00,1.5978,1.5979,1.5967,1.5973,136300000.0
2005-11-17 16:06:00,1.5972,1.5973,1.5958,1.5961,136300000.0
2005-11-17 16:07:00,1.596,1.5962,1.5954,1.5956,136300000.0
2005-11-17 16:08:00,1.5955,1.5964,1.5955,1.5959,136300000.0
2005-11-17 16:09:00,1.596,1.5964,1.5958,1.5958,136300000.0
2005-11-17 16:10:00,1.5959,1.5963,1.5959,1.5961,136300000.0
2005-11-17 16:11:00,1.5959,1.5962,1.5957,1.596,136300000.0
2005-11-17 16:12:00,1.5961,1.5964,1.5955,1.5955,136300000.0
2005-11-17 16:13:00,1.5957,1.5964,1.5955,1.5959,136300000.0
2005-11-17 16:14:00,1.5958,1.5965,1.5957,1.5963,136300000.0
2005-11-17 16:15:00,1.5961,1.5964,1.596,1.596,136300000.0
2005-11-17 16:16:00,1.5962,1.5964,1.596,1.596,136300000.0
2005-11-17 16:17:00,1.5961,1.5962,1.5958,1.5959,136300000.0
2005-11-17 16:18:00,1.596,1.5965,1.5957,1.5963,136300000.0
2005-11-17 16:19:00,1.5965,1.5966,1.596,1.5963,136300000.0
2005-11-17 16:20:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-11-17 16:21:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-11-17 16:22:00,1.5962,1.5967,1.596,1.5965,136300000.0
2005-11-17 16:23:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-11-17 16:24:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-11-17 16:25:00,1.5962,1.5962,1.596,1.5962,136300000.0
2005-11-17 16:26:00,1.596,1.596,1.5954,1.5957,136300000.0
2005-11-17 16:27:00,1.5959,1.5961,1.5956,1.5957,136300000.0
2005-11-17 16:28:00,1.5956,1.5962,1.5956,1.596,136300000.0
2005-11-17 16:29:00,1.5963,1.5963,1.5958,1.5961,136300000.0
2005-11-17 16:30:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-11-17 16:31:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-11-17 16:32:00,1.5962,1.5965,1.596,1.5964,136300000.0
2005-11-17 16:33:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-11-17 16:34:00,1.5965,1.5968,1.5964,1.5966,136300000.0
2005-11-17 16:35:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-11-17 16:36:00,1.5968,1.5969,1.5966,1.5968,136300000.0
2005-11-17 16:37:00,1.5967,1.5971,1.5967,1.5971,136300000.0
2005-11-17 16:38:00,1.597,1.5971,1.5968,1.597,136300000.0
2005-11-17 16:39:00,1.597,1.597,1.5965,1.5965,136300000.0
2005-11-17 16:40:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-11-17 16:41:00,1.5966,1.5968,1.5964,1.5965,136300000.0
2005-11-17 16:42:00,1.5965,1.5966,1.5963,1.5965,136300000.0
2005-11-17 16:43:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-11-17 16:44:00,1.5963,1.5965,1.5961,1.5965,136300000.0
2005-11-17 16:45:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-11-17 16:46:00,1.5967,1.5972,1.5965,1.5972,136300000.0
2005-11-17 16:47:00,1.597,1.597,1.5965,1.5965,136300000.0
2005-11-17 16:48:00,1.5966,1.597,1.5966,1.5969,136300000.0
2005-11-17 16:49:00,1.5971,1.5972,1.5968,1.5969,136300000.0
2005-11-17 16:50:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-11-17 16:51:00,1.5967,1.5971,1.5965,1.597,136300000.0
2005-11-17 16:52:00,1.5969,1.5972,1.5966,1.5971,136300000.0
2005-11-17 16:53:00,1.5972,1.5975,1.5969,1.5972,136300000.0
2005-11-17 16:54:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-11-17 16:55:00,1.5971,1.5973,1.5969,1.5973,136300000.0
2005-11-17 16:56:00,1.5972,1.5974,1.597,1.5973,136300000.0
2005-11-17 16:57:00,1.5974,1.5976,1.5972,1.5973,136300000.0
2005-11-17 16:58:00,1.5974,1.5974,1.5972,1.5973,136300000.0
2005-11-17 16:59:00,1.5972,1.5975,1.5971,1.5972,136300000.0
2005-11-17 17:00:00,1.5974,1.598,1.5973,1.5975,136300000.0
2005-11-17 17:01:00,1.5977,1.5979,1.5974,1.5975,136300000.0
2005-11-17 17:02:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-11-17 17:03:00,1.5972,1.5978,1.597,1.5972,136300000.0
2005-11-17 17:04:00,1.5971,1.5974,1.5968,1.5972,136300000.0
2005-11-17 17:05:00,1.5973,1.5974,1.597,1.597,136300000.0
2005-11-17 17:06:00,1.5971,1.5971,1.5965,1.5965,136300000.0
2005-11-17 17:07:00,1.5966,1.5966,1.5961,1.5963,136300000.0
2005-11-17 17:08:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-11-17 17:09:00,1.5966,1.5966,1.5963,1.5964,136300000.0
2005-11-17 17:10:00,1.5965,1.5965,1.5958,1.5965,136300000.0
2005-11-17 17:11:00,1.5964,1.597,1.5963,1.5968,136300000.0
2005-11-17 17:12:00,1.5969,1.5972,1.5968,1.597,136300000.0
2005-11-17 17:13:00,1.5969,1.5971,1.5968,1.5969,136300000.0
2005-11-17 17:14:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-11-17 17:15:00,1.5964,1.5968,1.5964,1.5966,136300000.0
2005-11-17 17:16:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-11-17 17:17:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-17 17:18:00,1.5965,1.5967,1.5964,1.5966,136300000.0
2005-11-17 17:19:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-11-17 17:20:00,1.5968,1.5973,1.5968,1.5973,136300000.0
2005-11-17 17:21:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-11-17 17:22:00,1.597,1.5971,1.5969,1.597,136300000.0
2005-11-17 17:23:00,1.5971,1.5971,1.596,1.5963,136300000.0
2005-11-17 17:24:00,1.5962,1.5962,1.5954,1.596,136300000.0
2005-11-17 17:25:00,1.5958,1.5968,1.5958,1.5964,136300000.0
2005-11-17 17:26:00,1.5963,1.5965,1.5961,1.5964,136300000.0
2005-11-17 17:27:00,1.5963,1.5965,1.5962,1.5965,136300000.0
2005-11-17 17:28:00,1.5964,1.5965,1.596,1.5964,136300000.0
2005-11-17 17:29:00,1.5965,1.5967,1.5963,1.5965,136300000.0
2005-11-17 17:30:00,1.5964,1.5967,1.5964,1.5966,136300000.0
2005-11-17 17:31:00,1.5967,1.5968,1.5962,1.5966,136300000.0
2005-11-17 17:32:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-11-17 17:33:00,1.5969,1.5971,1.5966,1.5967,136300000.0
2005-11-17 17:34:00,1.5966,1.597,1.5966,1.5968,136300000.0
2005-11-17 17:35:00,1.5971,1.5973,1.5969,1.597,136300000.0
2005-11-17 17:36:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-11-17 17:37:00,1.5973,1.5973,1.597,1.597,136300000.0
2005-11-17 17:38:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-17 17:39:00,1.5968,1.597,1.5967,1.5969,136300000.0
2005-11-17 17:40:00,1.5967,1.5972,1.5967,1.5972,136300000.0
2005-11-17 17:41:00,1.5971,1.5975,1.597,1.5975,136300000.0
2005-11-17 17:42:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-11-17 17:43:00,1.5974,1.5976,1.5972,1.5972,136300000.0
2005-11-17 17:44:00,1.5971,1.5972,1.5967,1.5969,136300000.0
2005-11-17 17:45:00,1.5968,1.5972,1.5968,1.5971,136300000.0
2005-11-17 17:46:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-11-17 17:47:00,1.5972,1.5973,1.5968,1.5972,136300000.0
2005-11-17 17:48:00,1.5971,1.5971,1.5966,1.5967,136300000.0
2005-11-17 17:49:00,1.5968,1.597,1.5961,1.5961,136300000.0
2005-11-17 17:50:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-11-17 17:51:00,1.5963,1.5964,1.5956,1.5958,136300000.0
2005-11-17 17:52:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-11-17 17:53:00,1.5957,1.5957,1.5953,1.5954,136300000.0
2005-11-17 17:54:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-11-17 17:55:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-11-17 17:56:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-11-17 17:57:00,1.5959,1.5959,1.5954,1.5954,136300000.0
2005-11-17 17:58:00,1.5955,1.5957,1.5952,1.5953,136300000.0
2005-11-17 17:59:00,1.5952,1.5955,1.5952,1.5954,136300000.0
2005-11-17 18:00:00,1.5955,1.5966,1.5955,1.5966,136300000.0
2005-11-17 18:01:00,1.5965,1.5967,1.5957,1.5965,136300000.0
2005-11-17 18:02:00,1.5963,1.5967,1.5962,1.5966,136300000.0
2005-11-17 18:03:00,1.5965,1.5967,1.596,1.5962,136300000.0
2005-11-17 18:04:00,1.5963,1.5966,1.5956,1.5958,136300000.0
2005-11-17 18:05:00,1.5959,1.5968,1.5959,1.5963,136300000.0
2005-11-17 18:06:00,1.5964,1.5964,1.596,1.5962,136300000.0
2005-11-17 18:07:00,1.5961,1.5964,1.5958,1.5958,136300000.0
2005-11-17 18:08:00,1.5959,1.5962,1.5957,1.5962,136300000.0
2005-11-17 18:09:00,1.5961,1.5975,1.5957,1.5961,136300000.0
2005-11-17 18:10:00,1.5964,1.5964,1.5957,1.5957,136300000.0
2005-11-17 18:11:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-11-17 18:12:00,1.596,1.596,1.5957,1.596,136300000.0
2005-11-17 18:13:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-11-17 18:14:00,1.5959,1.5965,1.5959,1.5962,136300000.0
2005-11-17 18:15:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-11-17 18:16:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-11-17 18:17:00,1.5964,1.5964,1.5957,1.596,136300000.0
2005-11-17 18:18:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-11-17 18:19:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-11-17 18:20:00,1.5959,1.5961,1.5959,1.596,136300000.0
2005-11-17 18:21:00,1.596,1.5965,1.596,1.5963,136300000.0
2005-11-17 18:22:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-11-17 18:23:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-11-17 18:24:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-11-17 18:25:00,1.5958,1.5958,1.5956,1.5958,136300000.0
2005-11-17 18:27:00,1.5957,1.5961,1.5956,1.5959,136300000.0
2005-11-17 18:28:00,1.5961,1.5961,1.5958,1.5958,136300000.0
2005-11-17 18:29:00,1.596,1.5961,1.5958,1.5958,136300000.0
2005-11-17 18:30:00,1.5959,1.5959,1.5954,1.5957,136300000.0
2005-11-17 18:31:00,1.5958,1.5958,1.5955,1.5956,136300000.0
2005-11-17 18:32:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-11-17 18:33:00,1.5958,1.5958,1.5956,1.5957,136300000.0
2005-11-17 18:34:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-11-17 18:35:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-11-17 18:36:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-11-17 18:37:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-17 18:38:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-11-17 18:39:00,1.5958,1.596,1.5956,1.5959,136300000.0
2005-11-17 18:40:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-11-17 18:41:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-11-17 18:42:00,1.5963,1.5965,1.5961,1.5962,136300000.0
2005-11-17 18:43:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-17 18:44:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-11-17 18:45:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-11-17 18:46:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-11-17 18:47:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-11-17 18:48:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-11-17 18:49:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-11-17 18:50:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-11-17 18:51:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-11-17 18:52:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-11-17 18:53:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-17 18:54:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-11-17 18:55:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-17 18:56:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-11-17 18:57:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-11-17 18:58:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-11-17 18:59:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-11-17 19:00:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-11-17 19:01:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-11-17 19:02:00,1.5968,1.5972,1.5967,1.5972,136300000.0
2005-11-17 19:03:00,1.5973,1.5973,1.5968,1.5972,136300000.0
2005-11-17 19:04:00,1.5973,1.5973,1.5969,1.5971,136300000.0
2005-11-17 19:05:00,1.5972,1.5974,1.5969,1.5969,136300000.0
2005-11-17 19:06:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-11-17 19:08:00,1.5971,1.5974,1.5969,1.5972,136300000.0
2005-11-17 19:09:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-11-17 19:10:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-11-17 19:11:00,1.5971,1.5974,1.5969,1.5973,136300000.0
2005-11-17 19:12:00,1.5972,1.5977,1.5972,1.5975,136300000.0
2005-11-17 19:13:00,1.5975,1.5977,1.5972,1.5973,136300000.0
2005-11-17 19:14:00,1.5974,1.5981,1.5973,1.5977,136300000.0
2005-11-17 19:15:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-11-17 19:16:00,1.5979,1.5979,1.5974,1.5978,136300000.0
2005-11-17 19:17:00,1.5979,1.5984,1.5976,1.5979,136300000.0
2005-11-17 19:18:00,1.5978,1.5983,1.5971,1.5982,136300000.0
2005-11-17 19:19:00,1.5983,1.5985,1.5979,1.5979,136300000.0
2005-11-17 19:20:00,1.598,1.5983,1.598,1.598,136300000.0
2005-11-17 19:21:00,1.5979,1.598,1.5976,1.5977,136300000.0
2005-11-17 19:22:00,1.5979,1.5981,1.5977,1.5981,136300000.0
2005-11-17 19:23:00,1.598,1.5984,1.598,1.5984,136300000.0
2005-11-17 19:24:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-11-17 19:25:00,1.5987,1.5989,1.5983,1.5987,136300000.0
2005-11-17 19:26:00,1.5985,1.5987,1.5983,1.5984,136300000.0
2005-11-17 19:27:00,1.5983,1.5984,1.598,1.5981,136300000.0
2005-11-17 19:28:00,1.598,1.5981,1.5977,1.5978,136300000.0
2005-11-17 19:29:00,1.5977,1.598,1.5974,1.5977,136300000.0
2005-11-17 19:30:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-11-17 19:31:00,1.5977,1.5979,1.5976,1.5978,136300000.0
2005-11-17 19:32:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-11-17 19:33:00,1.5981,1.5982,1.5978,1.5981,136300000.0
2005-11-17 19:34:00,1.5982,1.5989,1.598,1.5981,136300000.0
2005-11-17 19:35:00,1.5983,1.599,1.5982,1.5989,136300000.0
2005-11-17 19:36:00,1.5987,1.5991,1.5987,1.5988,136300000.0
2005-11-17 19:37:00,1.5988,1.599,1.5985,1.5987,136300000.0
2005-11-17 19:38:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-11-17 19:39:00,1.5988,1.599,1.5987,1.599,136300000.0
2005-11-17 19:40:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-11-17 19:41:00,1.5988,1.5993,1.5987,1.5989,136300000.0
2005-11-17 19:42:00,1.599,1.5991,1.5989,1.5991,136300000.0
2005-11-17 19:43:00,1.5993,1.5995,1.599,1.5991,136300000.0
2005-11-17 19:44:00,1.5992,1.5999,1.599,1.5997,136300000.0
2005-11-17 19:45:00,1.5996,1.5997,1.5993,1.5994,136300000.0
2005-11-17 19:46:00,1.5996,1.5997,1.5993,1.5996,136300000.0
2005-11-17 19:47:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-11-17 19:48:00,1.5997,1.5997,1.5994,1.5996,136300000.0
2005-11-17 19:49:00,1.5997,1.5997,1.5992,1.5993,136300000.0
2005-11-17 19:50:00,1.5992,1.5992,1.599,1.5991,136300000.0
2005-11-17 19:51:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-11-17 19:52:00,1.599,1.5994,1.599,1.5992,136300000.0
2005-11-17 19:53:00,1.5991,1.5993,1.5989,1.5989,136300000.0
2005-11-17 19:54:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-11-17 19:55:00,1.5983,1.5987,1.5982,1.5987,136300000.0
2005-11-17 19:56:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2005-11-17 19:57:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-11-17 19:58:00,1.5987,1.599,1.5985,1.599,136300000.0
2005-11-17 19:59:00,1.5991,1.5993,1.5989,1.599,136300000.0
2005-11-17 20:00:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-11-17 20:01:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-11-17 20:02:00,1.5984,1.5997,1.5984,1.5997,136300000.0
2005-11-17 20:03:00,1.5994,1.5995,1.5992,1.5994,136300000.0
2005-11-17 20:04:00,1.5994,1.5997,1.5993,1.5996,136300000.0
2005-11-17 20:05:00,1.5994,1.5995,1.5993,1.5994,136300000.0
2005-11-17 20:06:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-11-17 20:07:00,1.599,1.5997,1.599,1.5994,136300000.0
2005-11-17 20:08:00,1.5992,1.5995,1.5992,1.5994,136300000.0
2005-11-17 20:09:00,1.5997,1.5999,1.5996,1.5999,136300000.0
2005-11-17 20:10:00,1.5997,1.5999,1.5996,1.5997,136300000.0
2005-11-17 20:11:00,1.5996,1.5997,1.5993,1.5993,136300000.0
2005-11-17 20:12:00,1.5992,1.5993,1.599,1.599,136300000.0
2005-11-17 20:13:00,1.5991,1.5993,1.5991,1.5991,136300000.0
2005-11-17 20:14:00,1.599,1.5996,1.599,1.5993,136300000.0
2005-11-17 20:15:00,1.5993,1.5994,1.5991,1.5992,136300000.0
2005-11-17 20:16:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-11-17 20:17:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-11-17 20:18:00,1.5991,1.5991,1.5989,1.5991,136300000.0
2005-11-17 20:19:00,1.599,1.5991,1.5989,1.599,136300000.0
2005-11-17 20:20:00,1.5991,1.5993,1.5989,1.5989,136300000.0
2005-11-17 20:21:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-11-17 20:22:00,1.599,1.5991,1.5989,1.5989,136300000.0
2005-11-17 20:24:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-11-17 20:25:00,1.5985,1.5987,1.5981,1.5985,136300000.0
2005-11-17 20:26:00,1.5987,1.5987,1.5979,1.5984,136300000.0
2005-11-17 20:27:00,1.5985,1.5989,1.5984,1.5984,136300000.0
2005-11-17 20:28:00,1.5981,1.5983,1.5979,1.5982,136300000.0
2005-11-17 20:29:00,1.598,1.5981,1.5977,1.5977,136300000.0
2005-11-17 20:30:00,1.5978,1.5982,1.5977,1.5979,136300000.0
2005-11-17 20:31:00,1.598,1.5985,1.5979,1.5985,136300000.0
2005-11-17 20:32:00,1.5984,1.5985,1.5983,1.5985,136300000.0
2005-11-17 20:33:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-11-17 20:34:00,1.5987,1.599,1.5987,1.599,136300000.0
2005-11-17 20:35:00,1.5989,1.599,1.5988,1.5988,136300000.0
2005-11-17 20:36:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-11-17 20:37:00,1.5985,1.5987,1.5982,1.5982,136300000.0
2005-11-17 20:38:00,1.5981,1.5983,1.5979,1.5982,136300000.0
2005-11-17 20:39:00,1.5983,1.5988,1.5983,1.5987,136300000.0
2005-11-17 20:40:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2005-11-17 20:41:00,1.5988,1.5988,1.5983,1.5984,136300000.0
2005-11-17 20:42:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-11-17 20:43:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-11-17 20:44:00,1.5984,1.5985,1.5983,1.5985,136300000.0
2005-11-17 20:45:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-11-17 20:46:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-11-17 20:47:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-11-17 20:48:00,1.5989,1.599,1.5987,1.5988,136300000.0
2005-11-17 20:49:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2005-11-17 20:50:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-11-17 20:51:00,1.599,1.5991,1.5988,1.5989,136300000.0
2005-11-17 20:52:00,1.599,1.5993,1.5988,1.5993,136300000.0
2005-11-17 20:53:00,1.5994,1.5997,1.5993,1.5996,136300000.0
2005-11-17 20:54:00,1.5996,1.5997,1.5994,1.5997,136300000.0
2005-11-17 20:55:00,1.5999,1.5999,1.5992,1.5999,136300000.0
2005-11-17 20:56:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-11-17 20:57:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-11-17 20:58:00,1.6,1.6002,1.6,1.6,136300000.0
2005-11-17 21:00:00,1.5999,1.6,1.5994,1.5995,136300000.0
2005-11-17 21:01:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-11-17 21:02:00,1.5992,1.5995,1.5992,1.5993,136300000.0
2005-11-17 21:03:00,1.5994,1.5994,1.599,1.5993,136300000.0
2005-11-17 21:04:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-11-17 21:05:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-11-17 21:06:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-11-17 21:07:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-11-17 21:08:00,1.5997,1.6002,1.5997,1.6,136300000.0
2005-11-17 21:09:00,1.5999,1.6004,1.5999,1.6004,136300000.0
2005-11-17 21:10:00,1.6006,1.6006,1.5999,1.6,136300000.0
2005-11-17 21:11:00,1.5999,1.6002,1.5999,1.6,136300000.0
2005-11-17 21:12:00,1.6002,1.6002,1.5997,1.6002,136300000.0
2005-11-17 21:13:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-17 21:14:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-11-17 21:15:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2005-11-17 21:16:00,1.5996,1.5996,1.5992,1.5994,136300000.0
2005-11-17 21:17:00,1.5993,1.5995,1.5991,1.5991,136300000.0
2005-11-17 21:18:00,1.5992,1.5993,1.599,1.5992,136300000.0
2005-11-17 21:19:00,1.5993,1.5997,1.5992,1.5993,136300000.0
2005-11-17 21:21:00,1.599,1.5991,1.5985,1.5985,136300000.0
2005-11-17 21:22:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-11-17 21:23:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-11-17 21:24:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-11-17 21:25:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-11-17 21:26:00,1.5991,1.5991,1.599,1.5991,136300000.0
2005-11-17 21:27:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-11-17 21:28:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2005-11-17 21:29:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-11-17 21:30:00,1.5988,1.599,1.5985,1.599,136300000.0
2005-11-17 21:31:00,1.5987,1.5991,1.5987,1.599,136300000.0
2005-11-17 21:32:00,1.5991,1.5992,1.5988,1.5989,136300000.0
2005-11-17 21:33:00,1.599,1.5993,1.599,1.599,136300000.0
2005-11-17 21:34:00,1.5988,1.5994,1.5988,1.599,136300000.0
2005-11-17 21:35:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-11-17 21:36:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2005-11-17 21:37:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-11-17 21:38:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-11-17 21:39:00,1.5991,1.5997,1.5989,1.5996,136300000.0
2005-11-17 21:40:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-11-17 21:41:00,1.5996,1.5999,1.5995,1.5997,136300000.0
2005-11-17 21:42:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-17 21:43:00,1.5996,1.5999,1.5995,1.5999,136300000.0
2005-11-17 21:44:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-11-17 21:45:00,1.5997,1.5999,1.5996,1.5999,136300000.0
2005-11-17 21:46:00,1.6,1.6002,1.5997,1.5997,136300000.0
2005-11-17 21:48:00,1.5996,1.5999,1.5996,1.5997,136300000.0
2005-11-17 21:49:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-17 21:50:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-11-17 21:51:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-11-17 21:52:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-11-17 21:53:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-11-17 21:54:00,1.5996,1.6,1.5995,1.5998,136300000.0
2005-11-17 21:55:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-11-17 21:56:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-11-17 21:57:00,1.5996,1.5996,1.5993,1.5993,136300000.0
2005-11-17 21:58:00,1.5994,1.5996,1.5993,1.5994,136300000.0
2005-11-17 21:59:00,1.5993,1.5996,1.5993,1.5995,136300000.0
2005-11-17 22:00:00,1.5996,1.6,1.5995,1.6,136300000.0
2005-11-17 22:01:00,1.5997,1.6,1.5996,1.5997,136300000.0
2005-11-17 22:02:00,1.6,1.6,1.5997,1.6,136300000.0
2005-11-17 22:04:00,1.5997,1.6,1.5997,1.5997,136300000.0
2005-11-17 22:05:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-11-17 22:07:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-17 22:08:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-11-17 22:09:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-17 22:10:00,1.5997,1.6,1.5997,1.5999,136300000.0
2005-11-17 22:11:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-11-17 22:12:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-11-17 22:13:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-17 22:14:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-11-17 22:15:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-11-17 22:16:00,1.6004,1.6005,1.6004,1.6005,136300000.0
2005-11-17 22:17:00,1.6006,1.6006,1.6002,1.6004,136300000.0
2005-11-17 22:18:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-11-17 22:19:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2005-11-17 22:20:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-17 22:21:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-11-17 22:22:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-11-17 22:23:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-11-17 22:24:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-11-17 22:25:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2005-11-17 22:26:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-11-17 22:27:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-17 22:28:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-17 22:31:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-17 22:34:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-11-17 22:35:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2005-11-17 22:36:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2005-11-17 22:37:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-11-17 22:38:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-11-17 22:39:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-17 22:41:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-11-17 22:42:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-11-17 22:43:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2005-11-17 22:44:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-17 22:45:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2005-11-17 22:46:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-17 22:47:00,1.6006,1.6008,1.6002,1.6006,136300000.0
2005-11-17 22:48:00,1.6008,1.6012,1.6006,1.6008,136300000.0
2005-11-17 22:49:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-11-17 22:50:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-17 22:51:00,1.6005,1.6009,1.6002,1.6006,136300000.0
2005-11-17 22:52:00,1.6005,1.6008,1.6002,1.6008,136300000.0
2005-11-17 22:53:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-11-17 22:54:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-11-17 22:55:00,1.6008,1.6008,1.6002,1.6002,136300000.0
2005-11-17 22:56:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-11-17 22:57:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-17 22:58:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-17 22:59:00,1.6009,1.6009,1.6005,1.6008,136300000.0
2005-11-17 23:00:00,1.6008,1.6008,1.6004,1.6006,136300000.0
2005-11-17 23:01:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-11-17 23:02:00,1.6005,1.6005,1.6,1.6002,136300000.0
2005-11-17 23:03:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-17 23:05:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-11-17 23:06:00,1.6,1.6002,1.5997,1.6002,136300000.0
2005-11-17 23:07:00,1.6004,1.6006,1.6,1.6002,136300000.0
2005-11-17 23:08:00,1.6,1.6002,1.6,1.6,136300000.0
2005-11-17 23:09:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-11-17 23:10:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-11-17 23:11:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-11-17 23:12:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-17 23:13:00,1.6006,1.6006,1.6002,1.6002,136300000.0
2005-11-17 23:14:00,1.5997,1.6006,1.5997,1.6002,136300000.0
2005-11-17 23:15:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-17 23:16:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-11-17 23:17:00,1.6,1.6002,1.6,1.6,136300000.0
2005-11-17 23:18:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-11-17 23:19:00,1.6,1.6004,1.6,1.6004,136300000.0
2005-11-17 23:20:00,1.6005,1.6008,1.6,1.6002,136300000.0
2005-11-17 23:21:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-11-17 23:22:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-17 23:23:00,1.6009,1.6013,1.6009,1.6011,136300000.0
2005-11-17 23:24:00,1.6009,1.6012,1.6008,1.6009,136300000.0
2005-11-17 23:25:00,1.6005,1.6011,1.6005,1.6011,136300000.0
2005-11-17 23:26:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-11-17 23:27:00,1.6011,1.6014,1.6011,1.6013,136300000.0
2005-11-17 23:28:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-11-17 23:29:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2005-11-17 23:31:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-17 23:32:00,1.6004,1.6008,1.6004,1.6008,136300000.0
2005-11-17 23:33:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-17 23:34:00,1.6008,1.6012,1.6008,1.6009,136300000.0
2005-11-17 23:35:00,1.6008,1.6012,1.6008,1.6008,136300000.0
2005-11-17 23:36:00,1.6009,1.6011,1.6006,1.6006,136300000.0
2005-11-17 23:37:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-11-17 23:38:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-17 23:39:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2005-11-17 23:40:00,1.6004,1.6006,1.6002,1.6005,136300000.0
2005-11-17 23:41:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-11-17 23:42:00,1.6005,1.6005,1.6002,1.6004,136300000.0
2005-11-17 23:43:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2005-11-17 23:44:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-11-17 23:45:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-11-17 23:46:00,1.6006,1.6006,1.5999,1.6004,136300000.0
2005-11-17 23:47:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-11-17 23:48:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-11-17 23:49:00,1.6004,1.6004,1.6,1.6,136300000.0
2005-11-17 23:50:00,1.6002,1.6002,1.5994,1.5994,136300000.0
2005-11-17 23:51:00,1.5996,1.6002,1.5995,1.5997,136300000.0
2005-11-17 23:52:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-17 23:53:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-17 23:54:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-17 23:56:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2005-11-17 23:57:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-17 23:58:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-11-17 23:59:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-11-18 00:00:00,1.5997,1.5999,1.5994,1.5995,136300000.0
2005-11-18 00:01:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-11-18 00:02:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-18 00:03:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-11-18 00:04:00,1.5996,1.5996,1.5992,1.5994,136300000.0
2005-11-18 00:05:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-11-18 00:06:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-11-18 00:08:00,1.5996,1.5998,1.5993,1.5998,136300000.0
2005-11-18 00:09:00,1.6,1.6001,1.5999,1.6,136300000.0
2005-11-18 00:10:00,1.6001,1.6003,1.6001,1.6003,136300000.0
2005-11-18 00:11:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-11-18 00:12:00,1.5999,1.6001,1.5997,1.5997,136300000.0
2005-11-18 00:13:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-11-18 00:14:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-11-18 00:15:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-11-18 00:16:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-18 00:17:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-18 00:18:00,1.5997,1.6001,1.5996,1.5998,136300000.0
2005-11-18 00:19:00,1.6,1.6,1.5998,1.5998,136300000.0
2005-11-18 00:20:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-11-18 00:21:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2005-11-18 00:22:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2005-11-18 00:23:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-11-18 00:24:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-11-18 00:25:00,1.5997,1.5999,1.5996,1.5999,136300000.0
2005-11-18 00:26:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-11-18 00:27:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-11-18 00:28:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-11-18 00:29:00,1.5996,1.5998,1.5993,1.5997,136300000.0
2005-11-18 00:30:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-11-18 00:31:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-11-18 00:32:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-18 00:34:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-11-18 00:35:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-11-18 00:36:00,1.5999,1.6,1.5998,1.5998,136300000.0
2005-11-18 00:37:00,1.5997,1.5998,1.5992,1.5993,136300000.0
2005-11-18 00:38:00,1.5991,1.5994,1.5989,1.5991,136300000.0
2005-11-18 00:39:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-11-18 00:40:00,1.5991,1.5993,1.5991,1.5991,136300000.0
2005-11-18 00:41:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-11-18 00:42:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-18 00:43:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-18 00:44:00,1.5995,1.5998,1.5995,1.5995,136300000.0
2005-11-18 00:46:00,1.5998,1.5999,1.5993,1.5996,136300000.0
2005-11-18 00:47:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2005-11-18 00:48:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-11-18 00:49:00,1.5995,1.5995,1.5992,1.5992,136300000.0
2005-11-18 00:50:00,1.5991,1.5995,1.5991,1.5992,136300000.0
2005-11-18 00:51:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-11-18 00:52:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-11-18 00:53:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-11-18 00:54:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-18 00:55:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-11-18 00:56:00,1.5998,1.5998,1.5997,1.5998,136300000.0
2005-11-18 00:57:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2005-11-18 00:58:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-11-18 00:59:00,1.5998,1.5999,1.5998,1.5998,136300000.0
2005-11-18 01:00:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-11-18 01:01:00,1.5999,1.6,1.5998,1.6,136300000.0
2005-11-18 01:02:00,1.6001,1.6004,1.6001,1.6004,136300000.0
2005-11-18 01:03:00,1.6005,1.6005,1.6,1.6,136300000.0
2005-11-18 01:04:00,1.6003,1.6004,1.6001,1.6004,136300000.0
2005-11-18 01:05:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-11-18 01:06:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2005-11-18 01:07:00,1.6005,1.6007,1.6005,1.6006,136300000.0
2005-11-18 01:08:00,1.6005,1.6013,1.6005,1.6011,136300000.0
2005-11-18 01:09:00,1.6012,1.6018,1.6011,1.6018,136300000.0
2005-11-18 01:10:00,1.6017,1.6018,1.6013,1.6017,136300000.0
2005-11-18 01:11:00,1.6016,1.6017,1.6012,1.6012,136300000.0
2005-11-18 01:12:00,1.6013,1.6016,1.6013,1.6016,136300000.0
2005-11-18 01:13:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-11-18 01:14:00,1.6015,1.6018,1.6015,1.6017,136300000.0
2005-11-18 01:15:00,1.6016,1.602,1.6016,1.6019,136300000.0
2005-11-18 01:16:00,1.6022,1.6022,1.6016,1.6018,136300000.0
2005-11-18 01:17:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-11-18 01:18:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-11-18 01:19:00,1.6019,1.602,1.6016,1.6019,136300000.0
2005-11-18 01:20:00,1.6018,1.6018,1.6015,1.6018,136300000.0
2005-11-18 01:21:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-11-18 01:22:00,1.6018,1.6021,1.6016,1.6017,136300000.0
2005-11-18 01:23:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-11-18 01:24:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-11-18 01:25:00,1.6016,1.6024,1.6016,1.602,136300000.0
2005-11-18 01:26:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-11-18 01:27:00,1.6019,1.602,1.6015,1.6017,136300000.0
2005-11-18 01:28:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2005-11-18 01:29:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-18 01:30:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-11-18 01:31:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-11-18 01:32:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-11-18 01:33:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-11-18 01:34:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-11-18 01:35:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-11-18 01:36:00,1.6019,1.602,1.6017,1.6019,136300000.0
2005-11-18 01:37:00,1.6018,1.6021,1.6018,1.6019,136300000.0
2005-11-18 01:38:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2005-11-18 01:39:00,1.6016,1.602,1.6015,1.6019,136300000.0
2005-11-18 01:40:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-11-18 01:41:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-11-18 01:42:00,1.602,1.6025,1.602,1.6022,136300000.0
2005-11-18 01:43:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-11-18 01:44:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-11-18 01:45:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-11-18 01:46:00,1.6023,1.6026,1.6023,1.6025,136300000.0
2005-11-18 01:47:00,1.6026,1.6027,1.6025,1.6027,136300000.0
2005-11-18 01:48:00,1.6029,1.6036,1.6029,1.6036,136300000.0
2005-11-18 01:49:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2005-11-18 01:50:00,1.6035,1.6035,1.6029,1.6031,136300000.0
2005-11-18 01:51:00,1.603,1.6031,1.6028,1.6029,136300000.0
2005-11-18 01:52:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-11-18 01:53:00,1.6029,1.6033,1.6029,1.6032,136300000.0
2005-11-18 01:54:00,1.6034,1.6039,1.6034,1.6039,136300000.0
2005-11-18 01:55:00,1.6047,1.6049,1.6035,1.6036,136300000.0
2005-11-18 01:56:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-18 01:57:00,1.6035,1.6038,1.6033,1.6034,136300000.0
2005-11-18 01:58:00,1.6035,1.6036,1.6029,1.6032,136300000.0
2005-11-18 01:59:00,1.603,1.6033,1.6029,1.6032,136300000.0
2005-11-18 02:03:00,1.6032,1.6034,1.6031,1.6034,136300000.0
2005-11-18 02:04:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2005-11-18 02:05:00,1.6034,1.6036,1.6031,1.6036,136300000.0
2005-11-18 02:06:00,1.6035,1.6036,1.6031,1.6031,136300000.0
2005-11-18 02:07:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-18 02:08:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-11-18 02:09:00,1.603,1.6034,1.603,1.6034,136300000.0
2005-11-18 02:10:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-11-18 02:11:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2005-11-18 02:12:00,1.6041,1.6041,1.6037,1.6037,136300000.0
2005-11-18 02:13:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2005-11-18 02:14:00,1.604,1.6044,1.6039,1.6044,136300000.0
2005-11-18 02:15:00,1.6045,1.6047,1.6039,1.6039,136300000.0
2005-11-18 02:16:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-11-18 02:17:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2005-11-18 02:18:00,1.6035,1.6038,1.6035,1.6035,136300000.0
2005-11-18 02:19:00,1.6034,1.6036,1.6032,1.6034,136300000.0
2005-11-18 02:20:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-18 02:21:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-18 02:23:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-11-18 02:24:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2005-11-18 02:25:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-11-18 02:26:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2005-11-18 02:27:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2005-11-18 02:28:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2005-11-18 02:29:00,1.6038,1.6039,1.6036,1.6037,136300000.0
2005-11-18 02:30:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2005-11-18 02:31:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-11-18 02:32:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-11-18 02:33:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-11-18 02:34:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2005-11-18 02:35:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-11-18 02:36:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-11-18 02:37:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-11-18 02:38:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2005-11-18 02:39:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-11-18 02:40:00,1.6035,1.6035,1.603,1.603,136300000.0
2005-11-18 02:41:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-11-18 02:42:00,1.603,1.6034,1.6029,1.6031,136300000.0
2005-11-18 02:43:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2005-11-18 02:44:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-18 02:45:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-11-18 02:46:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-11-18 02:47:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-11-18 02:48:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2005-11-18 02:49:00,1.6035,1.6036,1.6032,1.6032,136300000.0
2005-11-18 02:50:00,1.6033,1.6035,1.6032,1.6035,136300000.0
2005-11-18 02:51:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2005-11-18 02:52:00,1.6032,1.6033,1.603,1.603,136300000.0
2005-11-18 02:53:00,1.6031,1.6033,1.6029,1.6031,136300000.0
2005-11-18 02:54:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-18 02:55:00,1.6028,1.6029,1.6027,1.6029,136300000.0
2005-11-18 02:56:00,1.6031,1.6033,1.6029,1.6031,136300000.0
2005-11-18 02:57:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-11-18 02:58:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-11-18 02:59:00,1.6032,1.6034,1.6031,1.6033,136300000.0
2005-11-18 03:00:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2005-11-18 03:01:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2005-11-18 03:02:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2005-11-18 03:03:00,1.6036,1.6037,1.6031,1.6033,136300000.0
2005-11-18 03:04:00,1.6031,1.6034,1.6031,1.6033,136300000.0
2005-11-18 03:05:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-11-18 03:06:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2005-11-18 03:07:00,1.6032,1.6033,1.603,1.6033,136300000.0
2005-11-18 03:08:00,1.6032,1.6032,1.6029,1.6032,136300000.0
2005-11-18 03:09:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-11-18 03:10:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-18 03:11:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-11-18 03:12:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-11-18 03:13:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-11-18 03:14:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-11-18 03:15:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-11-18 03:16:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2005-11-18 03:17:00,1.6033,1.6035,1.6032,1.6032,136300000.0
2005-11-18 03:18:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-11-18 03:19:00,1.6034,1.6035,1.6032,1.6033,136300000.0
2005-11-18 03:20:00,1.6032,1.6034,1.6032,1.6033,136300000.0
2005-11-18 03:21:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2005-11-18 03:22:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-11-18 03:23:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2005-11-18 03:25:00,1.6035,1.6036,1.6033,1.6036,136300000.0
2005-11-18 03:26:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-11-18 03:27:00,1.6034,1.6035,1.6031,1.6033,136300000.0
2005-11-18 03:28:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-11-18 03:29:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-11-18 03:30:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2005-11-18 03:31:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-11-18 03:32:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-18 03:33:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2005-11-18 03:35:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-11-18 03:36:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-18 03:37:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-11-18 03:38:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-11-18 03:39:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-18 03:40:00,1.6034,1.6037,1.6033,1.6035,136300000.0
2005-11-18 03:41:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2005-11-18 03:42:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-18 03:43:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-11-18 03:44:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-11-18 03:45:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-18 03:46:00,1.6034,1.6034,1.603,1.603,136300000.0
2005-11-18 03:47:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-11-18 03:48:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-18 03:49:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2005-11-18 03:50:00,1.6036,1.6038,1.6032,1.6037,136300000.0
2005-11-18 03:51:00,1.6038,1.6038,1.6033,1.6033,136300000.0
2005-11-18 03:52:00,1.6037,1.6039,1.6035,1.6036,136300000.0
2005-11-18 03:53:00,1.6035,1.6038,1.6033,1.6034,136300000.0
2005-11-18 03:54:00,1.6035,1.6039,1.6033,1.6037,136300000.0
2005-11-18 03:55:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2005-11-18 03:56:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-11-18 03:57:00,1.6032,1.6035,1.6032,1.6033,136300000.0
2005-11-18 03:58:00,1.6035,1.6044,1.6035,1.6041,136300000.0
2005-11-18 03:59:00,1.6042,1.6042,1.6034,1.6034,136300000.0
2005-11-18 04:00:00,1.6039,1.6041,1.6028,1.6028,136300000.0
2005-11-18 04:01:00,1.6034,1.6034,1.6023,1.6032,136300000.0
2005-11-18 04:02:00,1.6031,1.6034,1.6029,1.6032,136300000.0
2005-11-18 04:03:00,1.6033,1.6034,1.603,1.6032,136300000.0
2005-11-18 04:04:00,1.6034,1.6034,1.6028,1.603,136300000.0
2005-11-18 04:05:00,1.6029,1.603,1.6026,1.6028,136300000.0
2005-11-18 04:06:00,1.6027,1.6028,1.6025,1.6025,136300000.0
2005-11-18 04:07:00,1.6025,1.6028,1.6024,1.6026,136300000.0
2005-11-18 04:08:00,1.6027,1.6029,1.6027,1.6028,136300000.0
2005-11-18 04:09:00,1.6027,1.6027,1.6026,1.6027,136300000.0
2005-11-18 04:10:00,1.603,1.6031,1.6028,1.6028,136300000.0
2005-11-18 04:11:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-11-18 04:12:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-11-18 04:13:00,1.6028,1.603,1.6027,1.603,136300000.0
2005-11-18 04:14:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2005-11-18 04:15:00,1.6027,1.6029,1.6027,1.6029,136300000.0
2005-11-18 04:17:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-18 04:18:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-11-18 04:19:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-11-18 04:22:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-11-18 04:23:00,1.6027,1.6028,1.6027,1.6027,136300000.0
2005-11-18 04:24:00,1.6028,1.6028,1.6027,1.6028,136300000.0
2005-11-18 04:25:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-11-18 04:26:00,1.6028,1.6029,1.6027,1.6027,136300000.0
2005-11-18 04:27:00,1.6026,1.6027,1.6025,1.6027,136300000.0
2005-11-18 04:28:00,1.6028,1.6028,1.6027,1.6028,136300000.0
2005-11-18 04:29:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-11-18 04:30:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-11-18 04:31:00,1.6025,1.6025,1.6023,1.6024,136300000.0
2005-11-18 04:32:00,1.6025,1.6027,1.6024,1.6026,136300000.0
2005-11-18 04:33:00,1.6027,1.6027,1.6014,1.602,136300000.0
2005-11-18 04:34:00,1.6021,1.6025,1.6019,1.6021,136300000.0
2005-11-18 04:35:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2005-11-18 04:36:00,1.602,1.602,1.6016,1.6018,136300000.0
2005-11-18 04:37:00,1.6019,1.6021,1.6016,1.6018,136300000.0
2005-11-18 04:38:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-18 04:39:00,1.6019,1.602,1.6017,1.6019,136300000.0
2005-11-18 04:40:00,1.6018,1.6019,1.6016,1.6019,136300000.0
2005-11-18 04:41:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2005-11-18 04:42:00,1.6018,1.6019,1.6015,1.6019,136300000.0
2005-11-18 04:43:00,1.6018,1.602,1.6017,1.602,136300000.0
2005-11-18 04:44:00,1.6021,1.6021,1.6018,1.6021,136300000.0
2005-11-18 04:45:00,1.6019,1.6021,1.6018,1.6021,136300000.0
2005-11-18 04:46:00,1.6018,1.6022,1.6018,1.6018,136300000.0
2005-11-18 04:47:00,1.602,1.6022,1.6013,1.6015,136300000.0
2005-11-18 04:48:00,1.6014,1.6016,1.6014,1.6014,136300000.0
2005-11-18 04:49:00,1.6015,1.6016,1.601,1.6011,136300000.0
2005-11-18 04:50:00,1.6012,1.6012,1.6009,1.6012,136300000.0
2005-11-18 04:51:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-11-18 04:52:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-11-18 04:53:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-11-18 04:54:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2005-11-18 04:55:00,1.6013,1.6013,1.601,1.601,136300000.0
2005-11-18 04:56:00,1.6011,1.6011,1.6002,1.6006,136300000.0
2005-11-18 04:57:00,1.6007,1.6007,1.6001,1.6002,136300000.0
2005-11-18 04:58:00,1.6004,1.6006,1.6002,1.6005,136300000.0
2005-11-18 04:59:00,1.6003,1.6008,1.6002,1.6008,136300000.0
2005-11-18 05:00:00,1.6006,1.6007,1.6005,1.6007,136300000.0
2005-11-18 05:01:00,1.6006,1.6009,1.6006,1.6007,136300000.0
2005-11-18 05:02:00,1.6006,1.601,1.6005,1.6007,136300000.0
2005-11-18 05:03:00,1.6008,1.6008,1.6002,1.6002,136300000.0
2005-11-18 05:04:00,1.6001,1.6006,1.6001,1.6003,136300000.0
2005-11-18 05:05:00,1.6002,1.6005,1.5995,1.5998,136300000.0
2005-11-18 05:06:00,1.6,1.6003,1.5997,1.6,136300000.0
2005-11-18 05:07:00,1.5999,1.6001,1.5998,1.5998,136300000.0
2005-11-18 05:08:00,1.5999,1.6001,1.5999,1.6001,136300000.0
2005-11-18 05:09:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-11-18 05:10:00,1.5999,1.6001,1.5998,1.5999,136300000.0
2005-11-18 05:11:00,1.5998,1.5998,1.5997,1.5998,136300000.0
2005-11-18 05:12:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-11-18 05:13:00,1.5998,1.5999,1.5997,1.5999,136300000.0
2005-11-18 05:14:00,1.5998,1.5999,1.5998,1.5998,136300000.0
2005-11-18 05:15:00,1.5999,1.6001,1.5998,1.5999,136300000.0
2005-11-18 05:16:00,1.5998,1.5999,1.5998,1.5998,136300000.0
2005-11-18 05:17:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-18 05:18:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-11-18 05:19:00,1.5998,1.6001,1.5998,1.5998,136300000.0
2005-11-18 05:20:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-11-18 05:21:00,1.6001,1.6003,1.6001,1.6003,136300000.0
2005-11-18 05:22:00,1.6001,1.6003,1.6001,1.6003,136300000.0
2005-11-18 05:23:00,1.6002,1.6004,1.6002,1.6003,136300000.0
2005-11-18 05:24:00,1.6004,1.6005,1.6002,1.6003,136300000.0
2005-11-18 05:25:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-11-18 05:27:00,1.6001,1.6002,1.5999,1.5999,136300000.0
2005-11-18 05:28:00,1.6001,1.6003,1.6,1.6003,136300000.0
2005-11-18 05:29:00,1.6003,1.6005,1.6003,1.6004,136300000.0
2005-11-18 05:30:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-11-18 05:31:00,1.6007,1.6008,1.6004,1.6006,136300000.0
2005-11-18 05:32:00,1.6004,1.601,1.6004,1.6006,136300000.0
2005-11-18 05:33:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-11-18 05:34:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2005-11-18 05:35:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2005-11-18 05:36:00,1.6003,1.6005,1.6002,1.6005,136300000.0
2005-11-18 05:37:00,1.6003,1.6006,1.6003,1.6006,136300000.0
2005-11-18 05:38:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-11-18 05:39:00,1.6007,1.6007,1.6007,1.6007,136300000.0
2005-11-18 05:40:00,1.6009,1.6013,1.6007,1.6007,136300000.0
2005-11-18 05:41:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-11-18 05:42:00,1.6009,1.6012,1.6008,1.6011,136300000.0
2005-11-18 05:43:00,1.601,1.601,1.6007,1.6009,136300000.0
2005-11-18 05:44:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2005-11-18 05:45:00,1.6005,1.6007,1.6005,1.6006,136300000.0
2005-11-18 05:46:00,1.6007,1.6009,1.6007,1.6008,136300000.0
2005-11-18 05:47:00,1.6009,1.6009,1.6004,1.6005,136300000.0
2005-11-18 05:48:00,1.6004,1.6004,1.6003,1.6003,136300000.0
2005-11-18 05:49:00,1.6004,1.6007,1.6004,1.6007,136300000.0
2005-11-18 05:50:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-11-18 05:51:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-11-18 05:52:00,1.6003,1.6005,1.6003,1.6004,136300000.0
2005-11-18 05:53:00,1.6003,1.6004,1.6001,1.6002,136300000.0
2005-11-18 05:54:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-11-18 05:55:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-11-18 05:56:00,1.6005,1.6005,1.6002,1.6004,136300000.0
2005-11-18 05:57:00,1.6002,1.6002,1.6,1.6001,136300000.0
2005-11-18 05:58:00,1.6,1.6001,1.5998,1.5998,136300000.0
2005-11-18 05:59:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-11-18 06:00:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-11-18 06:01:00,1.5998,1.5998,1.5996,1.5996,136300000.0
2005-11-18 06:02:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-11-18 06:04:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2005-11-18 06:05:00,1.5999,1.6,1.5998,1.6,136300000.0
2005-11-18 06:06:00,1.6001,1.6005,1.6,1.6004,136300000.0
2005-11-18 06:07:00,1.6003,1.6004,1.5999,1.6003,136300000.0
2005-11-18 06:08:00,1.6004,1.6004,1.6003,1.6003,136300000.0
2005-11-18 06:09:00,1.6002,1.6004,1.6002,1.6003,136300000.0
2005-11-18 06:10:00,1.6001,1.6002,1.6001,1.6001,136300000.0
2005-11-18 06:12:00,1.6002,1.6003,1.6001,1.6003,136300000.0
2005-11-18 06:13:00,1.6001,1.6003,1.6001,1.6001,136300000.0
2005-11-18 06:14:00,1.6003,1.6003,1.6,1.6002,136300000.0
2005-11-18 06:15:00,1.6001,1.6001,1.5995,1.5995,136300000.0
2005-11-18 06:16:00,1.599,1.5996,1.5989,1.5992,136300000.0
2005-11-18 06:17:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-11-18 06:18:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-11-18 06:19:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-11-18 06:20:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2005-11-18 06:21:00,1.5994,1.6,1.5993,1.5997,136300000.0
2005-11-18 06:22:00,1.5998,1.5998,1.5993,1.5993,136300000.0
2005-11-18 06:23:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-11-18 06:24:00,1.5994,1.6,1.5994,1.5999,136300000.0
2005-11-18 06:25:00,1.5998,1.5999,1.5996,1.5998,136300000.0
2005-11-18 06:26:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-11-18 06:27:00,1.5995,1.5996,1.5993,1.5995,136300000.0
2005-11-18 06:28:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-11-18 06:29:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-11-18 06:30:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-18 06:31:00,1.5997,1.5998,1.5994,1.5994,136300000.0
2005-11-18 06:32:00,1.5995,1.5996,1.5991,1.5993,136300000.0
2005-11-18 06:33:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-11-18 06:34:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-11-18 06:35:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-11-18 06:36:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-11-18 06:37:00,1.5994,1.5996,1.5993,1.5996,136300000.0
2005-11-18 06:38:00,1.5995,1.5995,1.5992,1.5995,136300000.0
2005-11-18 06:39:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-18 06:40:00,1.5998,1.6,1.5998,1.5999,136300000.0
2005-11-18 06:41:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-11-18 06:42:00,1.5998,1.6,1.5997,1.5999,136300000.0
2005-11-18 06:43:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-11-18 06:44:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-11-18 06:46:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-11-18 06:47:00,1.6001,1.6004,1.6001,1.6002,136300000.0
2005-11-18 06:48:00,1.6003,1.6004,1.6001,1.6003,136300000.0
2005-11-18 06:49:00,1.6004,1.6005,1.6003,1.6003,136300000.0
2005-11-18 06:50:00,1.6002,1.6003,1.6001,1.6001,136300000.0
2005-11-18 06:51:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-11-18 06:52:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-11-18 06:53:00,1.6001,1.6006,1.6001,1.6005,136300000.0
2005-11-18 06:54:00,1.6006,1.6007,1.6005,1.6006,136300000.0
2005-11-18 06:55:00,1.6007,1.6009,1.6006,1.6006,136300000.0
2005-11-18 06:56:00,1.6007,1.6007,1.6005,1.6005,136300000.0
2005-11-18 06:57:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-11-18 06:58:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-11-18 06:59:00,1.6005,1.6007,1.6003,1.6006,136300000.0
2005-11-18 07:00:00,1.5998,1.6004,1.5998,1.6002,136300000.0
2005-11-18 07:01:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-11-18 07:02:00,1.5998,1.5999,1.5996,1.5996,136300000.0
2005-11-18 07:03:00,1.5998,1.6005,1.5997,1.6003,136300000.0
2005-11-18 07:04:00,1.6002,1.6003,1.6001,1.6003,136300000.0
2005-11-18 07:05:00,1.6004,1.6005,1.6001,1.6002,136300000.0
2005-11-18 07:06:00,1.6003,1.6003,1.6001,1.6002,136300000.0
2005-11-18 07:07:00,1.6001,1.6002,1.5998,1.6002,136300000.0
2005-11-18 07:08:00,1.6001,1.6003,1.5999,1.6001,136300000.0
2005-11-18 07:09:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-11-18 07:10:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-18 07:11:00,1.5996,1.5998,1.5996,1.5997,136300000.0
2005-11-18 07:12:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2005-11-18 07:13:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-18 07:14:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-11-18 07:15:00,1.5995,1.5996,1.5992,1.5996,136300000.0
2005-11-18 07:16:00,1.5998,1.5998,1.5993,1.5993,136300000.0
2005-11-18 07:17:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-11-18 07:18:00,1.5995,1.5996,1.5994,1.5996,136300000.0
2005-11-18 07:19:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-11-18 07:20:00,1.5998,1.5998,1.5996,1.5998,136300000.0
2005-11-18 07:21:00,1.6,1.6,1.5998,1.5999,136300000.0
2005-11-18 07:22:00,1.6,1.6001,1.5998,1.6,136300000.0
2005-11-18 07:23:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-11-18 07:24:00,1.6001,1.6001,1.5999,1.6001,136300000.0
2005-11-18 07:25:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-11-18 07:26:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-11-18 07:27:00,1.5996,1.5998,1.599,1.5991,136300000.0
2005-11-18 07:28:00,1.5988,1.5995,1.5987,1.5992,136300000.0
2005-11-18 07:29:00,1.599,1.5993,1.5989,1.599,136300000.0
2005-11-18 07:30:00,1.5985,1.5989,1.5983,1.5988,136300000.0
2005-11-18 07:31:00,1.5989,1.5989,1.5985,1.5989,136300000.0
2005-11-18 07:32:00,1.5988,1.599,1.5987,1.5987,136300000.0
2005-11-18 07:33:00,1.5988,1.5992,1.5988,1.5992,136300000.0
2005-11-18 07:34:00,1.5991,1.5993,1.5987,1.5989,136300000.0
2005-11-18 07:35:00,1.5988,1.5993,1.5988,1.5992,136300000.0
2005-11-18 07:36:00,1.599,1.5992,1.5989,1.5992,136300000.0
2005-11-18 07:37:00,1.599,1.5996,1.5989,1.5994,136300000.0
2005-11-18 07:38:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2005-11-18 07:39:00,1.5994,1.5997,1.5992,1.5992,136300000.0
2005-11-18 07:40:00,1.5996,1.5997,1.5994,1.5997,136300000.0
2005-11-18 07:41:00,1.5996,1.5999,1.5996,1.5998,136300000.0
2005-11-18 07:42:00,1.5999,1.6,1.5996,1.5996,136300000.0
2005-11-18 07:43:00,1.5995,1.6003,1.5995,1.6001,136300000.0
2005-11-18 07:44:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-11-18 07:45:00,1.6005,1.601,1.6003,1.601,136300000.0
2005-11-18 07:46:00,1.6011,1.6012,1.6007,1.6007,136300000.0
2005-11-18 07:47:00,1.6006,1.6008,1.6005,1.6007,136300000.0
2005-11-18 07:48:00,1.6006,1.6008,1.6002,1.6002,136300000.0
2005-11-18 07:49:00,1.6003,1.6005,1.6,1.6005,136300000.0
2005-11-18 07:50:00,1.6004,1.6008,1.6003,1.6005,136300000.0
2005-11-18 07:51:00,1.6007,1.6007,1.6002,1.6002,136300000.0
2005-11-18 07:52:00,1.6001,1.6005,1.6001,1.6003,136300000.0
2005-11-18 07:53:00,1.6004,1.6005,1.6,1.6,136300000.0
2005-11-18 07:54:00,1.6001,1.6003,1.6001,1.6002,136300000.0
2005-11-18 07:55:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-11-18 07:56:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-11-18 07:57:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-11-18 07:58:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-11-18 07:59:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-11-18 08:00:00,1.6004,1.6004,1.6001,1.6001,136300000.0
2005-11-18 08:01:00,1.6002,1.6005,1.6,1.6002,136300000.0
2005-11-18 08:02:00,1.6002,1.6003,1.5998,1.6001,136300000.0
2005-11-18 08:03:00,1.6002,1.6006,1.6002,1.6006,136300000.0
2005-11-18 08:04:00,1.6007,1.6009,1.6001,1.6004,136300000.0
2005-11-18 08:05:00,1.6005,1.6005,1.6002,1.6005,136300000.0
2005-11-18 08:06:00,1.6006,1.6006,1.6003,1.6004,136300000.0
2005-11-18 08:07:00,1.6005,1.6006,1.6003,1.6006,136300000.0
2005-11-18 08:08:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-11-18 08:09:00,1.6007,1.6007,1.6005,1.6007,136300000.0
2005-11-18 08:10:00,1.6008,1.6014,1.6007,1.6011,136300000.0
2005-11-18 08:11:00,1.6012,1.6014,1.6009,1.6012,136300000.0
2005-11-18 08:12:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-18 08:13:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-11-18 08:14:00,1.6011,1.6016,1.6011,1.6014,136300000.0
2005-11-18 08:15:00,1.6016,1.6017,1.6014,1.6014,136300000.0
2005-11-18 08:16:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-11-18 08:17:00,1.6013,1.6017,1.6013,1.6016,136300000.0
2005-11-18 08:18:00,1.6017,1.6017,1.6012,1.6014,136300000.0
2005-11-18 08:19:00,1.6013,1.6014,1.6009,1.6011,136300000.0
2005-11-18 08:20:00,1.6012,1.6015,1.601,1.6011,136300000.0
2005-11-18 08:21:00,1.601,1.601,1.6005,1.6006,136300000.0
2005-11-18 08:22:00,1.6007,1.6009,1.6003,1.6007,136300000.0
2005-11-18 08:23:00,1.6007,1.6007,1.6003,1.6004,136300000.0
2005-11-18 08:24:00,1.6005,1.6007,1.6002,1.6003,136300000.0
2005-11-18 08:25:00,1.6005,1.6005,1.6,1.6002,136300000.0
2005-11-18 08:26:00,1.6001,1.6005,1.6001,1.6005,136300000.0
2005-11-18 08:28:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-11-18 08:29:00,1.6003,1.6005,1.6003,1.6004,136300000.0
2005-11-18 08:30:00,1.6003,1.6005,1.6003,1.6003,136300000.0
2005-11-18 08:31:00,1.6004,1.6004,1.6002,1.6003,136300000.0
2005-11-18 08:32:00,1.6002,1.6006,1.5999,1.6001,136300000.0
2005-11-18 08:33:00,1.6,1.6001,1.5996,1.5998,136300000.0
2005-11-18 08:34:00,1.5999,1.6,1.5995,1.5999,136300000.0
2005-11-18 08:35:00,1.6001,1.6004,1.5999,1.6004,136300000.0
2005-11-18 08:36:00,1.6002,1.6007,1.6002,1.6003,136300000.0
2005-11-18 08:37:00,1.6002,1.6006,1.6001,1.6005,136300000.0
2005-11-18 08:38:00,1.6004,1.6007,1.6002,1.6007,136300000.0
2005-11-18 08:39:00,1.6006,1.6007,1.6005,1.6005,136300000.0
2005-11-18 08:40:00,1.6004,1.6006,1.6001,1.6002,136300000.0
2005-11-18 08:41:00,1.6001,1.6004,1.6,1.6004,136300000.0
2005-11-18 08:42:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-11-18 08:43:00,1.6005,1.6005,1.6001,1.6004,136300000.0
2005-11-18 08:44:00,1.6003,1.6004,1.6001,1.6002,136300000.0
2005-11-18 08:45:00,1.6001,1.6003,1.6,1.6003,136300000.0
2005-11-18 08:46:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-11-18 08:47:00,1.6003,1.6005,1.6001,1.6003,136300000.0
2005-11-18 08:48:00,1.6001,1.6002,1.5999,1.5999,136300000.0
2005-11-18 08:49:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-11-18 08:50:00,1.6,1.6002,1.5997,1.5999,136300000.0
2005-11-18 08:51:00,1.6001,1.6001,1.5999,1.6001,136300000.0
2005-11-18 08:52:00,1.6,1.6003,1.6,1.6003,136300000.0
2005-11-18 08:53:00,1.6005,1.6007,1.6005,1.6006,136300000.0
2005-11-18 08:54:00,1.6005,1.601,1.6004,1.6009,136300000.0
2005-11-18 08:55:00,1.6008,1.601,1.6007,1.6009,136300000.0
2005-11-18 08:56:00,1.601,1.6011,1.6006,1.6008,136300000.0
2005-11-18 08:57:00,1.6006,1.6007,1.6006,1.6007,136300000.0
2005-11-18 08:58:00,1.6006,1.6006,1.6003,1.6004,136300000.0
2005-11-18 08:59:00,1.6006,1.601,1.6004,1.6005,136300000.0
2005-11-18 09:00:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2005-11-18 09:01:00,1.6004,1.6008,1.6004,1.6004,136300000.0
2005-11-18 09:02:00,1.6005,1.6008,1.6004,1.6004,136300000.0
2005-11-18 09:03:00,1.6005,1.6006,1.6003,1.6004,136300000.0
2005-11-18 09:04:00,1.6004,1.6006,1.6,1.6002,136300000.0
2005-11-18 09:11:00,1.6003,1.6007,1.6003,1.6007,136300000.0
2005-11-18 09:12:00,1.6009,1.6011,1.6007,1.6009,136300000.0
2005-11-18 09:13:00,1.6009,1.6012,1.6007,1.6007,136300000.0
2005-11-18 09:14:00,1.6008,1.6008,1.6001,1.6003,136300000.0
2005-11-18 09:15:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-11-18 09:16:00,1.6001,1.6006,1.6001,1.6002,136300000.0
2005-11-18 09:17:00,1.6003,1.6005,1.6003,1.6005,136300000.0
2005-11-18 09:18:00,1.6004,1.6004,1.5999,1.6001,136300000.0
2005-11-18 09:19:00,1.6,1.6001,1.5999,1.6,136300000.0
2005-11-18 09:20:00,1.6001,1.6002,1.5999,1.6002,136300000.0
2005-11-18 09:21:00,1.6003,1.6004,1.6,1.6,136300000.0
2005-11-18 09:22:00,1.6001,1.6003,1.6,1.6,136300000.0
2005-11-18 09:23:00,1.6001,1.6001,1.5989,1.5994,136300000.0
2005-11-18 09:24:00,1.5993,1.5994,1.5991,1.5993,136300000.0
2005-11-18 09:25:00,1.5992,1.5992,1.5987,1.599,136300000.0
2005-11-18 09:26:00,1.5991,1.5991,1.5985,1.599,136300000.0
2005-11-18 09:27:00,1.5989,1.5992,1.5987,1.5992,136300000.0
2005-11-18 09:28:00,1.5993,1.5993,1.5988,1.5988,136300000.0
2005-11-18 09:29:00,1.5985,1.5992,1.5984,1.5989,136300000.0
2005-11-18 09:30:00,1.5991,1.5993,1.5989,1.5992,136300000.0
2005-11-18 09:31:00,1.5991,1.5994,1.5989,1.5992,136300000.0
2005-11-18 09:32:00,1.5993,1.5997,1.599,1.599,136300000.0
2005-11-18 09:33:00,1.5991,1.5992,1.5989,1.5991,136300000.0
2005-11-18 09:34:00,1.599,1.5996,1.599,1.5994,136300000.0
2005-11-18 09:35:00,1.5992,1.5995,1.5992,1.5992,136300000.0
2005-11-18 09:36:00,1.5991,1.5992,1.599,1.5992,136300000.0
2005-11-18 09:37:00,1.599,1.5995,1.5987,1.5994,136300000.0
2005-11-18 09:38:00,1.5992,1.5992,1.5975,1.5977,136300000.0
2005-11-18 09:39:00,1.5979,1.5979,1.5975,1.5976,136300000.0
2005-11-18 09:40:00,1.5975,1.5978,1.5966,1.5971,136300000.0
2005-11-18 09:41:00,1.5972,1.5982,1.5971,1.5979,136300000.0
2005-11-18 09:42:00,1.5978,1.5982,1.5977,1.5981,136300000.0
2005-11-18 09:43:00,1.5984,1.5984,1.5978,1.5978,136300000.0
2005-11-18 09:44:00,1.598,1.598,1.5973,1.5978,136300000.0
2005-11-18 09:45:00,1.5977,1.5977,1.5971,1.5975,136300000.0
2005-11-18 09:46:00,1.5973,1.5977,1.597,1.5971,136300000.0
2005-11-18 09:47:00,1.597,1.5973,1.597,1.5973,136300000.0
2005-11-18 09:48:00,1.5972,1.5975,1.597,1.5973,136300000.0
2005-11-18 09:49:00,1.5974,1.5986,1.5974,1.5982,136300000.0
2005-11-18 09:50:00,1.5983,1.5983,1.5976,1.5978,136300000.0
2005-11-18 09:51:00,1.5976,1.5976,1.5972,1.5975,136300000.0
2005-11-18 09:52:00,1.5974,1.5978,1.5972,1.5976,136300000.0
2005-11-18 09:53:00,1.5975,1.5981,1.5975,1.598,136300000.0
2005-11-18 09:54:00,1.5979,1.5979,1.5972,1.5972,136300000.0
2005-11-18 09:55:00,1.5973,1.5976,1.5972,1.5972,136300000.0
2005-11-18 09:57:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-11-18 09:58:00,1.5973,1.598,1.5972,1.5975,136300000.0
2005-11-18 09:59:00,1.5974,1.5974,1.597,1.5972,136300000.0
2005-11-18 10:00:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-11-18 10:01:00,1.5974,1.5978,1.5974,1.5975,136300000.0
2005-11-18 10:02:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-11-18 10:03:00,1.5976,1.5976,1.5971,1.5971,136300000.0
2005-11-18 10:04:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-11-18 10:05:00,1.5974,1.5975,1.5972,1.5975,136300000.0
2005-11-18 10:06:00,1.5974,1.5976,1.5973,1.5976,136300000.0
2005-11-18 10:07:00,1.5975,1.5976,1.5971,1.5971,136300000.0
2005-11-18 10:08:00,1.5973,1.5973,1.597,1.5973,136300000.0
2005-11-18 10:09:00,1.5971,1.5971,1.5966,1.5967,136300000.0
2005-11-18 10:10:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-11-18 10:11:00,1.597,1.597,1.5968,1.5969,136300000.0
2005-11-18 10:12:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-11-18 10:13:00,1.597,1.5972,1.5968,1.5968,136300000.0
2005-11-18 10:14:00,1.597,1.597,1.5964,1.5968,136300000.0
2005-11-18 10:15:00,1.597,1.5975,1.597,1.5971,136300000.0
2005-11-18 10:16:00,1.5975,1.5975,1.5972,1.5973,136300000.0
2005-11-18 10:17:00,1.5975,1.5975,1.597,1.597,136300000.0
2005-11-18 10:18:00,1.5968,1.5971,1.5967,1.5968,136300000.0
2005-11-18 10:19:00,1.5969,1.597,1.5964,1.5964,136300000.0
2005-11-18 10:20:00,1.5965,1.5967,1.5961,1.5963,136300000.0
2005-11-18 10:21:00,1.5964,1.5967,1.5962,1.5964,136300000.0
2005-11-18 10:22:00,1.5963,1.5965,1.5961,1.5962,136300000.0
2005-11-18 10:23:00,1.5959,1.5964,1.5954,1.5954,136300000.0
2005-11-18 10:24:00,1.5954,1.596,1.5953,1.5959,136300000.0
2005-11-18 10:25:00,1.5964,1.5964,1.5957,1.5959,136300000.0
2005-11-18 10:26:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-11-18 10:27:00,1.5961,1.5968,1.5961,1.5966,136300000.0
2005-11-18 10:28:00,1.5965,1.5971,1.5965,1.5969,136300000.0
2005-11-18 10:29:00,1.597,1.5973,1.5969,1.597,136300000.0
2005-11-18 10:30:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-11-18 10:31:00,1.5974,1.5976,1.5972,1.5974,136300000.0
2005-11-18 10:32:00,1.5975,1.5977,1.5973,1.5977,136300000.0
2005-11-18 10:33:00,1.5976,1.5976,1.5971,1.5972,136300000.0
2005-11-18 10:34:00,1.5971,1.5974,1.5971,1.5972,136300000.0
2005-11-18 10:35:00,1.5973,1.5978,1.5973,1.5975,136300000.0
2005-11-18 10:36:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-11-18 10:37:00,1.5971,1.5974,1.5971,1.5974,136300000.0
2005-11-18 10:38:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-11-18 10:39:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-11-18 10:40:00,1.5976,1.5981,1.5975,1.5979,136300000.0
2005-11-18 10:41:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-11-18 10:42:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-11-18 10:43:00,1.5977,1.598,1.5977,1.598,136300000.0
2005-11-18 10:44:00,1.5979,1.5982,1.5978,1.5978,136300000.0
2005-11-18 10:45:00,1.5979,1.5982,1.5976,1.598,136300000.0
2005-11-18 10:46:00,1.5981,1.5981,1.5975,1.5975,136300000.0
2005-11-18 10:47:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-11-18 10:48:00,1.5975,1.5975,1.5969,1.5971,136300000.0
2005-11-18 10:49:00,1.597,1.597,1.5967,1.5968,136300000.0
2005-11-18 10:50:00,1.5967,1.5969,1.5966,1.5968,136300000.0
2005-11-18 10:51:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-11-18 10:52:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-18 10:53:00,1.597,1.5972,1.5967,1.5967,136300000.0
2005-11-18 10:54:00,1.5966,1.5973,1.5966,1.5969,136300000.0
2005-11-18 10:55:00,1.5971,1.5971,1.5967,1.597,136300000.0
2005-11-18 10:56:00,1.5969,1.5971,1.5968,1.5968,136300000.0
2005-11-18 10:57:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-11-18 10:58:00,1.597,1.597,1.5968,1.5969,136300000.0
2005-11-18 10:59:00,1.5968,1.5969,1.5966,1.5968,136300000.0
2005-11-18 11:00:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-11-18 11:01:00,1.5969,1.5969,1.5958,1.5959,136300000.0
2005-11-18 11:02:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-11-18 11:03:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-11-18 11:04:00,1.5954,1.5961,1.5954,1.5961,136300000.0
2005-11-18 11:05:00,1.596,1.5965,1.596,1.5964,136300000.0
2005-11-18 11:06:00,1.5963,1.5964,1.5956,1.5957,136300000.0
2005-11-18 11:07:00,1.5956,1.5959,1.5956,1.5958,136300000.0
2005-11-18 11:08:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-18 11:09:00,1.5959,1.5962,1.5959,1.5962,136300000.0
2005-11-18 11:10:00,1.5961,1.5965,1.596,1.5962,136300000.0
2005-11-18 11:11:00,1.5964,1.5964,1.5959,1.5964,136300000.0
2005-11-18 11:12:00,1.5962,1.5962,1.5957,1.5961,136300000.0
2005-11-18 11:13:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-18 11:14:00,1.5959,1.5963,1.5958,1.5961,136300000.0
2005-11-18 11:15:00,1.596,1.5963,1.596,1.5961,136300000.0
2005-11-18 11:16:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-11-18 11:17:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-11-18 11:18:00,1.5963,1.5964,1.5961,1.5962,136300000.0
2005-11-18 11:19:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-11-18 11:20:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-11-18 11:21:00,1.5962,1.5965,1.5961,1.5965,136300000.0
2005-11-18 11:22:00,1.5966,1.5966,1.5958,1.596,136300000.0
2005-11-18 11:23:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-18 11:24:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-11-18 11:25:00,1.596,1.5963,1.5959,1.5961,136300000.0
2005-11-18 11:26:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-11-18 11:27:00,1.5963,1.5964,1.5959,1.5962,136300000.0
2005-11-18 11:28:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-11-18 11:29:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-11-18 11:30:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-11-18 11:31:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-11-18 11:32:00,1.5961,1.5962,1.5957,1.5957,136300000.0
2005-11-18 11:33:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-18 11:34:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-11-18 11:35:00,1.5959,1.5959,1.5953,1.5953,136300000.0
2005-11-18 11:36:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-11-18 11:37:00,1.5951,1.5956,1.5951,1.5956,136300000.0
2005-11-18 11:38:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-11-18 11:39:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-11-18 11:40:00,1.5955,1.5961,1.5955,1.5959,136300000.0
2005-11-18 11:41:00,1.5958,1.5961,1.5957,1.5961,136300000.0
2005-11-18 11:42:00,1.596,1.5961,1.5953,1.5961,136300000.0
2005-11-18 11:43:00,1.596,1.5961,1.5957,1.5959,136300000.0
2005-11-18 11:44:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-11-18 11:45:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-11-18 11:46:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-11-18 11:47:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-11-18 11:48:00,1.596,1.5961,1.596,1.596,136300000.0
2005-11-18 11:49:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-11-18 11:50:00,1.5961,1.5962,1.5958,1.5958,136300000.0
2005-11-18 11:51:00,1.5957,1.5962,1.5957,1.5958,136300000.0
2005-11-18 11:52:00,1.596,1.5961,1.5956,1.5957,136300000.0
2005-11-18 11:53:00,1.5956,1.5958,1.5953,1.5953,136300000.0
2005-11-18 11:54:00,1.5955,1.5956,1.5953,1.5953,136300000.0
2005-11-18 11:55:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-11-18 11:56:00,1.5953,1.596,1.5953,1.596,136300000.0
2005-11-18 11:57:00,1.5959,1.596,1.5957,1.5958,136300000.0
2005-11-18 11:58:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-11-18 11:59:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-11-18 12:00:00,1.5957,1.5962,1.5957,1.5962,136300000.0
2005-11-18 12:01:00,1.5961,1.5962,1.5958,1.5959,136300000.0
2005-11-18 12:02:00,1.596,1.5962,1.5957,1.5962,136300000.0
2005-11-18 12:03:00,1.5963,1.5972,1.5963,1.5971,136300000.0
2005-11-18 12:04:00,1.5969,1.5969,1.5958,1.5963,136300000.0
2005-11-18 12:05:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-11-18 12:06:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-11-18 12:07:00,1.5967,1.5973,1.5967,1.597,136300000.0
2005-11-18 12:08:00,1.5969,1.5972,1.5967,1.597,136300000.0
2005-11-18 12:09:00,1.5969,1.5974,1.5969,1.5972,136300000.0
2005-11-18 12:10:00,1.5971,1.5973,1.5969,1.5972,136300000.0
2005-11-18 12:11:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-11-18 12:13:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-11-18 12:14:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-11-18 12:15:00,1.5973,1.5975,1.597,1.5973,136300000.0
2005-11-18 12:16:00,1.5975,1.5975,1.5971,1.5971,136300000.0
2005-11-18 12:17:00,1.5969,1.5976,1.5969,1.5973,136300000.0
2005-11-18 12:18:00,1.5975,1.5975,1.5972,1.5972,136300000.0
2005-11-18 12:19:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-11-18 12:20:00,1.5976,1.5977,1.5976,1.5977,136300000.0
2005-11-18 12:21:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-11-18 12:22:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-11-18 12:23:00,1.5977,1.5979,1.5977,1.5977,136300000.0
2005-11-18 12:24:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-11-18 12:25:00,1.5976,1.5979,1.5974,1.5979,136300000.0
2005-11-18 12:26:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-11-18 12:27:00,1.5978,1.5982,1.5978,1.598,136300000.0
2005-11-18 12:28:00,1.5981,1.5983,1.598,1.5981,136300000.0
2005-11-18 12:29:00,1.598,1.5984,1.598,1.5982,136300000.0
2005-11-18 12:30:00,1.5984,1.5984,1.5981,1.5982,136300000.0
2005-11-18 12:31:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-11-18 12:32:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-11-18 12:33:00,1.598,1.5981,1.5978,1.5978,136300000.0
2005-11-18 12:34:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-11-18 12:35:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-11-18 12:36:00,1.598,1.5982,1.5977,1.5978,136300000.0
2005-11-18 12:37:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-11-18 12:38:00,1.5975,1.5977,1.5973,1.5977,136300000.0
2005-11-18 12:39:00,1.5975,1.5975,1.5969,1.5971,136300000.0
2005-11-18 12:40:00,1.597,1.5973,1.597,1.5972,136300000.0
2005-11-18 12:41:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-11-18 12:42:00,1.5974,1.5975,1.5973,1.5974,136300000.0
2005-11-18 12:43:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-11-18 12:44:00,1.5975,1.5976,1.5972,1.5976,136300000.0
2005-11-18 12:45:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-11-18 12:46:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-11-18 12:47:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-11-18 12:48:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2005-11-18 12:49:00,1.5978,1.5983,1.5975,1.598,136300000.0
2005-11-18 12:50:00,1.5982,1.5985,1.5981,1.5982,136300000.0
2005-11-18 12:51:00,1.5983,1.5983,1.5982,1.5983,136300000.0
2005-11-18 12:52:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-11-18 12:53:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2005-11-18 12:54:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-11-18 12:55:00,1.5983,1.5983,1.5978,1.5978,136300000.0
2005-11-18 12:56:00,1.5976,1.5979,1.5976,1.5977,136300000.0
2005-11-18 12:57:00,1.5978,1.598,1.5976,1.5979,136300000.0
2005-11-18 12:58:00,1.5978,1.5978,1.5972,1.5975,136300000.0
2005-11-18 12:59:00,1.5973,1.5975,1.597,1.597,136300000.0
2005-11-18 13:00:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-11-18 13:01:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-11-18 13:02:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-11-18 13:03:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-11-18 13:04:00,1.5973,1.5975,1.5971,1.5974,136300000.0
2005-11-18 13:05:00,1.5973,1.5974,1.597,1.5971,136300000.0
2005-11-18 13:06:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-11-18 13:07:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-11-18 13:08:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-11-18 13:09:00,1.597,1.5972,1.597,1.5972,136300000.0
2005-11-18 13:10:00,1.597,1.5973,1.597,1.597,136300000.0
2005-11-18 13:11:00,1.5972,1.5972,1.5969,1.597,136300000.0
2005-11-18 13:13:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-18 13:14:00,1.597,1.5972,1.5968,1.5968,136300000.0
2005-11-18 13:15:00,1.5967,1.5971,1.5967,1.5971,136300000.0
2005-11-18 13:16:00,1.5972,1.5972,1.5967,1.5967,136300000.0
2005-11-18 13:17:00,1.5968,1.597,1.5967,1.5967,136300000.0
2005-11-18 13:18:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-18 13:19:00,1.597,1.5973,1.597,1.597,136300000.0
2005-11-18 13:20:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-11-18 13:22:00,1.5971,1.5972,1.597,1.5972,136300000.0
2005-11-18 13:23:00,1.5971,1.5972,1.597,1.5972,136300000.0
2005-11-18 13:24:00,1.597,1.5972,1.597,1.597,136300000.0
2005-11-18 13:25:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-18 13:26:00,1.597,1.5974,1.597,1.5971,136300000.0
2005-11-18 13:27:00,1.5968,1.5973,1.5968,1.5969,136300000.0
2005-11-18 13:28:00,1.597,1.5971,1.5968,1.5971,136300000.0
2005-11-18 13:29:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-11-18 13:30:00,1.597,1.5973,1.597,1.597,136300000.0
2005-11-18 13:31:00,1.5968,1.5968,1.5964,1.5964,136300000.0
2005-11-18 13:32:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-11-18 13:33:00,1.5964,1.5969,1.5963,1.5969,136300000.0
2005-11-18 13:34:00,1.597,1.5974,1.5968,1.5972,136300000.0
2005-11-18 13:35:00,1.5973,1.5977,1.5972,1.5974,136300000.0
2005-11-18 13:36:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-11-18 13:37:00,1.5975,1.5977,1.5972,1.5977,136300000.0
2005-11-18 13:38:00,1.5976,1.5978,1.5975,1.5978,136300000.0
2005-11-18 13:39:00,1.5976,1.5981,1.5976,1.5978,136300000.0
2005-11-18 13:40:00,1.5976,1.5978,1.5971,1.5972,136300000.0
2005-11-18 13:41:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-11-18 13:42:00,1.5971,1.5974,1.5965,1.5968,136300000.0
2005-11-18 13:43:00,1.5972,1.5976,1.5969,1.5971,136300000.0
2005-11-18 13:44:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-11-18 13:45:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-11-18 13:46:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-11-18 13:47:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-11-18 13:48:00,1.5972,1.5979,1.5972,1.5975,136300000.0
2005-11-18 13:49:00,1.5977,1.5979,1.5972,1.5974,136300000.0
2005-11-18 13:50:00,1.5975,1.5976,1.5971,1.5973,136300000.0
2005-11-18 13:51:00,1.5972,1.5973,1.5968,1.5968,136300000.0
2005-11-18 13:52:00,1.5967,1.5971,1.5966,1.5969,136300000.0
2005-11-18 13:53:00,1.5968,1.5968,1.5964,1.5964,136300000.0
2005-11-18 13:54:00,1.5965,1.5966,1.5962,1.5962,136300000.0
2005-11-18 13:55:00,1.5963,1.5964,1.596,1.5961,136300000.0
2005-11-18 13:56:00,1.5962,1.5964,1.5961,1.5963,136300000.0
2005-11-18 13:57:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-11-18 13:58:00,1.5964,1.5967,1.5963,1.5965,136300000.0
2005-11-18 13:59:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-11-18 14:00:00,1.5962,1.5966,1.596,1.5964,136300000.0
2005-11-18 14:01:00,1.5963,1.5967,1.5963,1.5967,136300000.0
2005-11-18 14:02:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-11-18 14:03:00,1.5964,1.5966,1.5964,1.5964,136300000.0
2005-11-18 14:04:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-11-18 14:05:00,1.5964,1.5967,1.596,1.5963,136300000.0
2005-11-18 14:06:00,1.5964,1.5964,1.5961,1.5964,136300000.0
2005-11-18 14:07:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-11-18 14:08:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-11-18 14:09:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-11-18 14:10:00,1.5961,1.5963,1.596,1.596,136300000.0
2005-11-18 14:11:00,1.5959,1.5961,1.5958,1.5958,136300000.0
2005-11-18 14:12:00,1.5957,1.596,1.5957,1.5958,136300000.0
2005-11-18 14:13:00,1.5959,1.5959,1.5953,1.5955,136300000.0
2005-11-18 14:14:00,1.5956,1.596,1.5954,1.596,136300000.0
2005-11-18 14:15:00,1.5959,1.5959,1.5954,1.5955,136300000.0
2005-11-18 14:16:00,1.5956,1.5956,1.5949,1.5951,136300000.0
2005-11-18 14:17:00,1.5952,1.5954,1.5951,1.5954,136300000.0
2005-11-18 14:18:00,1.5955,1.5956,1.5948,1.5948,136300000.0
2005-11-18 14:19:00,1.5949,1.5956,1.5949,1.5954,136300000.0
2005-11-18 14:20:00,1.5955,1.596,1.5955,1.5957,136300000.0
2005-11-18 14:21:00,1.5958,1.596,1.5957,1.5958,136300000.0
2005-11-18 14:22:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-11-18 14:23:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-11-18 14:24:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-11-18 14:25:00,1.596,1.5961,1.5956,1.5958,136300000.0
2005-11-18 14:26:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-18 14:27:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-11-18 14:28:00,1.5956,1.5957,1.5954,1.5955,136300000.0
2005-11-18 14:29:00,1.5956,1.5956,1.595,1.5952,136300000.0
2005-11-18 14:30:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-11-18 14:31:00,1.5953,1.5954,1.5951,1.5954,136300000.0
2005-11-18 14:32:00,1.5953,1.5955,1.5951,1.5951,136300000.0
2005-11-18 14:33:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-11-18 14:34:00,1.5952,1.5952,1.595,1.5952,136300000.0
2005-11-18 14:35:00,1.5951,1.5952,1.595,1.5951,136300000.0
2005-11-18 14:36:00,1.595,1.5954,1.5949,1.5949,136300000.0
2005-11-18 14:37:00,1.5948,1.5951,1.5948,1.5949,136300000.0
2005-11-18 14:39:00,1.595,1.595,1.5947,1.595,136300000.0
2005-11-18 14:40:00,1.5948,1.5951,1.5947,1.5949,136300000.0
2005-11-18 14:41:00,1.5948,1.5948,1.5943,1.5947,136300000.0
2005-11-18 14:42:00,1.5945,1.5948,1.5944,1.5947,136300000.0
2005-11-18 14:43:00,1.5946,1.5948,1.5944,1.5947,136300000.0
2005-11-18 14:44:00,1.5945,1.5947,1.5943,1.5944,136300000.0
2005-11-18 14:45:00,1.5947,1.5947,1.5941,1.5946,136300000.0
2005-11-18 14:46:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-11-18 14:47:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-11-18 14:48:00,1.5942,1.5958,1.5942,1.5954,136300000.0
2005-11-18 14:49:00,1.5956,1.5964,1.5955,1.596,136300000.0
2005-11-18 14:50:00,1.5961,1.598,1.5958,1.5978,136300000.0
2005-11-18 14:51:00,1.5981,1.5993,1.5981,1.5987,136300000.0
2005-11-18 14:52:00,1.5989,1.5992,1.5983,1.5989,136300000.0
2005-11-18 14:53:00,1.5987,1.5995,1.5985,1.5985,136300000.0
2005-11-18 14:54:00,1.5986,1.5992,1.5984,1.5988,136300000.0
2005-11-18 14:55:00,1.5987,1.5993,1.5983,1.5993,136300000.0
2005-11-18 14:56:00,1.5992,1.5992,1.5983,1.5985,136300000.0
2005-11-18 14:57:00,1.5986,1.5996,1.5985,1.599,136300000.0
2005-11-18 14:58:00,1.5993,1.6,1.5991,1.5995,136300000.0
2005-11-18 14:59:00,1.5993,1.5998,1.599,1.5993,136300000.0
2005-11-18 15:00:00,1.5991,1.6001,1.5987,1.6,136300000.0
2005-11-18 15:01:00,1.6001,1.6005,1.5996,1.6005,136300000.0
2005-11-18 15:02:00,1.6004,1.6018,1.6,1.6017,136300000.0
2005-11-18 15:03:00,1.6015,1.602,1.5998,1.6003,136300000.0
2005-11-18 15:04:00,1.6002,1.6013,1.5999,1.6013,136300000.0
2005-11-18 15:05:00,1.6015,1.6023,1.6008,1.6023,136300000.0
2005-11-18 15:06:00,1.602,1.6027,1.6013,1.6026,136300000.0
2005-11-18 15:07:00,1.6028,1.6029,1.6014,1.6023,136300000.0
2005-11-18 15:08:00,1.6021,1.603,1.6021,1.6022,136300000.0
2005-11-18 15:09:00,1.602,1.6029,1.6016,1.6018,136300000.0
2005-11-18 15:10:00,1.6017,1.603,1.6017,1.6025,136300000.0
2005-11-18 15:11:00,1.6026,1.6032,1.6023,1.6025,136300000.0
2005-11-18 15:12:00,1.6023,1.6033,1.6023,1.6029,136300000.0
2005-11-18 15:13:00,1.6026,1.6038,1.6026,1.6031,136300000.0
2005-11-18 15:14:00,1.603,1.6032,1.6025,1.6026,136300000.0
2005-11-18 15:15:00,1.6025,1.6031,1.6024,1.603,136300000.0
2005-11-18 15:16:00,1.6032,1.6036,1.6028,1.6036,136300000.0
2005-11-18 15:17:00,1.6034,1.6037,1.603,1.6032,136300000.0
2005-11-18 15:18:00,1.6033,1.6033,1.6025,1.6031,136300000.0
2005-11-18 15:19:00,1.6029,1.6029,1.6023,1.6027,136300000.0
2005-11-18 15:20:00,1.6025,1.603,1.6022,1.6027,136300000.0
2005-11-18 15:21:00,1.6028,1.6033,1.6024,1.6024,136300000.0
2005-11-18 15:22:00,1.6025,1.6036,1.6025,1.6032,136300000.0
2005-11-18 15:23:00,1.6029,1.6034,1.6028,1.6032,136300000.0
2005-11-18 15:24:00,1.6034,1.6037,1.6026,1.6031,136300000.0
2005-11-18 15:25:00,1.6033,1.6036,1.6027,1.6036,136300000.0
2005-11-18 15:26:00,1.604,1.605,1.6036,1.6046,136300000.0
2005-11-18 15:27:00,1.6045,1.605,1.6042,1.6043,136300000.0
2005-11-18 15:28:00,1.6041,1.605,1.604,1.6046,136300000.0
2005-11-18 15:29:00,1.6047,1.6058,1.6046,1.6057,136300000.0
2005-11-18 15:30:00,1.606,1.6065,1.605,1.6054,136300000.0
2005-11-18 15:31:00,1.6055,1.6065,1.6053,1.6061,136300000.0
2005-11-18 15:32:00,1.606,1.6067,1.6055,1.6067,136300000.0
2005-11-18 15:33:00,1.6063,1.607,1.6058,1.6065,136300000.0
2005-11-18 15:34:00,1.6064,1.6074,1.6058,1.6059,136300000.0
2005-11-18 15:35:00,1.606,1.6071,1.606,1.6065,136300000.0
2005-11-18 15:36:00,1.6063,1.6066,1.6055,1.6058,136300000.0
2005-11-18 15:37:00,1.6055,1.606,1.6046,1.6047,136300000.0
2005-11-18 15:38:00,1.605,1.6052,1.6046,1.6049,136300000.0
2005-11-18 15:39:00,1.6052,1.6054,1.6049,1.6049,136300000.0
2005-11-18 15:40:00,1.6048,1.6055,1.6047,1.6049,136300000.0
2005-11-18 15:41:00,1.6053,1.6055,1.6045,1.6047,136300000.0
2005-11-18 15:42:00,1.6048,1.6053,1.6045,1.605,136300000.0
2005-11-18 15:43:00,1.6048,1.605,1.6041,1.6049,136300000.0
2005-11-18 15:44:00,1.6048,1.6052,1.6046,1.6048,136300000.0
2005-11-18 15:45:00,1.6047,1.605,1.604,1.604,136300000.0
2005-11-18 15:46:00,1.6041,1.6045,1.6035,1.6037,136300000.0
2005-11-18 15:47:00,1.6039,1.6042,1.6036,1.6038,136300000.0
2005-11-18 15:48:00,1.604,1.604,1.6036,1.604,136300000.0
2005-11-18 15:49:00,1.6039,1.6041,1.6037,1.6039,136300000.0
2005-11-18 15:50:00,1.604,1.6041,1.6036,1.6041,136300000.0
2005-11-18 15:51:00,1.6038,1.6044,1.6038,1.6041,136300000.0
2005-11-18 15:52:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2005-11-18 15:53:00,1.6043,1.6048,1.6043,1.6045,136300000.0
2005-11-18 15:54:00,1.6047,1.6052,1.6045,1.6048,136300000.0
2005-11-18 15:55:00,1.6049,1.6049,1.6039,1.6041,136300000.0
2005-11-18 15:56:00,1.6039,1.6047,1.6037,1.6047,136300000.0
2005-11-18 15:57:00,1.6043,1.6048,1.6042,1.6043,136300000.0
2005-11-18 15:58:00,1.6043,1.6046,1.6037,1.6042,136300000.0
2005-11-18 15:59:00,1.6043,1.6046,1.603,1.6035,136300000.0
2005-11-18 16:00:00,1.6037,1.6038,1.6032,1.6034,136300000.0
2005-11-18 16:01:00,1.6035,1.6037,1.6034,1.6035,136300000.0
2005-11-18 16:02:00,1.6036,1.604,1.6033,1.6037,136300000.0
2005-11-18 16:03:00,1.6038,1.604,1.6018,1.6022,136300000.0
2005-11-18 16:04:00,1.6021,1.6022,1.6012,1.6014,136300000.0
2005-11-18 16:05:00,1.6016,1.6017,1.6007,1.6012,136300000.0
2005-11-18 16:06:00,1.6013,1.6021,1.6013,1.6021,136300000.0
2005-11-18 16:07:00,1.6022,1.6022,1.6015,1.6019,136300000.0
2005-11-18 16:08:00,1.602,1.602,1.6012,1.6015,136300000.0
2005-11-18 16:09:00,1.6014,1.6018,1.6011,1.6012,136300000.0
2005-11-18 16:10:00,1.6011,1.6013,1.6002,1.6005,136300000.0
2005-11-18 16:11:00,1.6004,1.6004,1.5989,1.6001,136300000.0
2005-11-18 16:12:00,1.5999,1.6005,1.5998,1.6002,136300000.0
2005-11-18 16:13:00,1.6003,1.6014,1.6,1.6014,136300000.0
2005-11-18 16:14:00,1.6013,1.6013,1.6002,1.6009,136300000.0
2005-11-18 16:15:00,1.6007,1.6011,1.6006,1.6008,136300000.0
2005-11-18 16:16:00,1.6009,1.6013,1.5999,1.6007,136300000.0
2005-11-18 16:17:00,1.6008,1.601,1.6,1.6008,136300000.0
2005-11-18 16:18:00,1.6007,1.601,1.6,1.6,136300000.0
2005-11-18 16:19:00,1.6001,1.6003,1.5989,1.5991,136300000.0
2005-11-18 16:20:00,1.5994,1.5999,1.5988,1.5995,136300000.0
2005-11-18 16:21:00,1.5992,1.6001,1.5992,1.5996,136300000.0
2005-11-18 16:22:00,1.5995,1.5999,1.5991,1.5999,136300000.0
2005-11-18 16:23:00,1.5998,1.6002,1.5995,1.6002,136300000.0
2005-11-18 16:24:00,1.6,1.6001,1.5999,1.5999,136300000.0
2005-11-18 16:25:00,1.5998,1.6009,1.5997,1.6008,136300000.0
2005-11-18 16:26:00,1.6005,1.6009,1.6005,1.6006,136300000.0
2005-11-18 16:27:00,1.6005,1.601,1.6004,1.6004,136300000.0
2005-11-18 16:28:00,1.6003,1.6009,1.6003,1.6007,136300000.0
2005-11-18 16:29:00,1.6008,1.6009,1.6004,1.6008,136300000.0
2005-11-18 16:30:00,1.6007,1.601,1.6006,1.6007,136300000.0
2005-11-18 16:31:00,1.6008,1.6009,1.6005,1.6005,136300000.0
2005-11-18 16:32:00,1.6004,1.6007,1.6,1.6006,136300000.0
2005-11-18 16:33:00,1.6004,1.6009,1.6004,1.6005,136300000.0
2005-11-18 16:34:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-11-18 16:35:00,1.601,1.6012,1.6004,1.6006,136300000.0
2005-11-18 16:36:00,1.6007,1.6015,1.6006,1.6011,136300000.0
2005-11-18 16:37:00,1.6012,1.6015,1.6009,1.6014,136300000.0
2005-11-18 16:38:00,1.6015,1.6017,1.6009,1.6012,136300000.0
2005-11-18 16:39:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-11-18 16:40:00,1.6012,1.6015,1.6004,1.6015,136300000.0
2005-11-18 16:41:00,1.6014,1.6015,1.6009,1.6013,136300000.0
2005-11-18 16:42:00,1.6015,1.6016,1.601,1.6011,136300000.0
2005-11-18 16:43:00,1.601,1.6015,1.601,1.6015,136300000.0
2005-11-18 16:44:00,1.6016,1.6018,1.6013,1.6013,136300000.0
2005-11-18 16:45:00,1.6012,1.6015,1.6007,1.6009,136300000.0
2005-11-18 16:46:00,1.6011,1.6017,1.601,1.6017,136300000.0
2005-11-18 16:47:00,1.6018,1.6022,1.6017,1.6021,136300000.0
2005-11-18 16:48:00,1.6022,1.6022,1.6016,1.6017,136300000.0
2005-11-18 16:49:00,1.6016,1.6017,1.6014,1.6014,136300000.0
2005-11-18 16:50:00,1.6013,1.6017,1.6012,1.6017,136300000.0
2005-11-18 16:51:00,1.6015,1.602,1.6015,1.6018,136300000.0
2005-11-18 16:52:00,1.6019,1.6023,1.6017,1.6021,136300000.0
2005-11-18 16:53:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-11-18 16:54:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-11-18 16:55:00,1.6023,1.6025,1.6022,1.6024,136300000.0
2005-11-18 16:56:00,1.6022,1.6025,1.6019,1.6019,136300000.0
2005-11-18 16:57:00,1.6018,1.6025,1.6016,1.6025,136300000.0
2005-11-18 16:58:00,1.6024,1.6029,1.6016,1.6017,136300000.0
2005-11-18 16:59:00,1.6013,1.6017,1.6005,1.6009,136300000.0
2005-11-18 17:00:00,1.6008,1.6016,1.6,1.6015,136300000.0
2005-11-18 17:01:00,1.6016,1.602,1.6015,1.6018,136300000.0
2005-11-18 17:02:00,1.602,1.602,1.6015,1.6018,136300000.0
2005-11-18 17:03:00,1.6016,1.6021,1.6015,1.6018,136300000.0
2005-11-18 17:04:00,1.6017,1.6021,1.6016,1.6018,136300000.0
2005-11-18 17:05:00,1.6019,1.6021,1.6014,1.6015,136300000.0
2005-11-18 17:06:00,1.6014,1.6015,1.6008,1.601,136300000.0
2005-11-18 17:07:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-11-18 17:08:00,1.6013,1.6014,1.6011,1.6012,136300000.0
2005-11-18 17:09:00,1.6014,1.6016,1.6013,1.6015,136300000.0
2005-11-18 17:10:00,1.6014,1.602,1.6012,1.6015,136300000.0
2005-11-18 17:11:00,1.601,1.6019,1.601,1.6019,136300000.0
2005-11-18 17:12:00,1.6018,1.6019,1.6013,1.6014,136300000.0
2005-11-18 17:13:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2005-11-18 17:14:00,1.6013,1.6015,1.601,1.601,136300000.0
2005-11-18 17:15:00,1.6014,1.6017,1.6014,1.6014,136300000.0
2005-11-18 17:16:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-11-18 17:17:00,1.6017,1.6031,1.6016,1.6026,136300000.0
2005-11-18 17:18:00,1.6025,1.6027,1.6021,1.6022,136300000.0
2005-11-18 17:19:00,1.6025,1.6026,1.6021,1.6021,136300000.0
2005-11-18 17:20:00,1.6022,1.6024,1.6021,1.6022,136300000.0
2005-11-18 17:21:00,1.6023,1.603,1.6022,1.6028,136300000.0
2005-11-18 17:22:00,1.603,1.6033,1.6026,1.6033,136300000.0
2005-11-18 17:23:00,1.6032,1.6034,1.6029,1.6032,136300000.0
2005-11-18 17:24:00,1.6038,1.6038,1.6033,1.6033,136300000.0
2005-11-18 17:25:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-11-18 17:26:00,1.603,1.6031,1.6027,1.6027,136300000.0
2005-11-18 17:27:00,1.6028,1.6029,1.602,1.6024,136300000.0
2005-11-18 17:28:00,1.6026,1.603,1.6022,1.603,136300000.0
2005-11-18 17:29:00,1.6028,1.6032,1.6026,1.6029,136300000.0
2005-11-18 17:30:00,1.603,1.603,1.6022,1.6023,136300000.0
2005-11-18 17:31:00,1.6021,1.6023,1.6018,1.6023,136300000.0
2005-11-18 17:32:00,1.6024,1.6031,1.6022,1.6026,136300000.0
2005-11-18 17:33:00,1.6027,1.6036,1.6026,1.603,136300000.0
2005-11-18 17:34:00,1.6031,1.6033,1.6024,1.6028,136300000.0
2005-11-18 17:35:00,1.6027,1.6032,1.6021,1.6027,136300000.0
2005-11-18 17:36:00,1.6022,1.6026,1.6021,1.6023,136300000.0
2005-11-18 17:37:00,1.6024,1.6029,1.6023,1.6026,136300000.0
2005-11-18 17:38:00,1.6025,1.603,1.6023,1.6025,136300000.0
2005-11-18 17:39:00,1.6026,1.6031,1.6026,1.6031,136300000.0
2005-11-18 17:40:00,1.6033,1.6033,1.6025,1.6027,136300000.0
2005-11-18 17:41:00,1.6028,1.6028,1.6024,1.6025,136300000.0
2005-11-18 17:42:00,1.6023,1.6032,1.6023,1.6029,136300000.0
2005-11-18 17:43:00,1.603,1.6033,1.603,1.6033,136300000.0
2005-11-18 17:44:00,1.6034,1.604,1.6033,1.6038,136300000.0
2005-11-18 17:45:00,1.6039,1.6043,1.6034,1.6041,136300000.0
2005-11-18 17:46:00,1.6043,1.6045,1.6041,1.6041,136300000.0
2005-11-18 17:47:00,1.6042,1.605,1.6042,1.605,136300000.0
2005-11-18 17:48:00,1.6049,1.6049,1.6042,1.6047,136300000.0
2005-11-18 17:49:00,1.6045,1.6049,1.6041,1.6047,136300000.0
2005-11-18 17:50:00,1.6048,1.6049,1.6043,1.6043,136300000.0
2005-11-18 17:51:00,1.6047,1.605,1.6044,1.6048,136300000.0
2005-11-18 17:52:00,1.6047,1.6052,1.6045,1.6049,136300000.0
2005-11-18 17:53:00,1.6048,1.6048,1.6044,1.6045,136300000.0
2005-11-18 17:54:00,1.6046,1.6046,1.6039,1.6042,136300000.0
2005-11-18 17:55:00,1.6041,1.6042,1.6038,1.6038,136300000.0
2005-11-18 17:56:00,1.6039,1.605,1.6039,1.6049,136300000.0
2005-11-18 17:57:00,1.6051,1.6056,1.6051,1.6055,136300000.0
2005-11-18 17:58:00,1.6053,1.6061,1.6052,1.6061,136300000.0
2005-11-18 17:59:00,1.606,1.6064,1.6058,1.6061,136300000.0
2005-11-18 18:00:00,1.606,1.6067,1.6057,1.6063,136300000.0
2005-11-18 18:01:00,1.6065,1.6069,1.6061,1.6062,136300000.0
2005-11-18 18:02:00,1.6063,1.6063,1.6056,1.6056,136300000.0
2005-11-18 18:03:00,1.6054,1.6056,1.6048,1.6048,136300000.0
2005-11-18 18:04:00,1.6049,1.6056,1.6048,1.6054,136300000.0
2005-11-18 18:05:00,1.6053,1.6054,1.6049,1.6053,136300000.0
2005-11-18 18:06:00,1.6052,1.6053,1.605,1.6053,136300000.0
2005-11-18 18:07:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-11-18 18:08:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-11-18 18:09:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2005-11-18 18:10:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2005-11-18 18:11:00,1.6052,1.6052,1.6048,1.605,136300000.0
2005-11-18 18:12:00,1.6052,1.6052,1.605,1.6052,136300000.0
2005-11-18 18:13:00,1.6053,1.6055,1.6049,1.6053,136300000.0
2005-11-18 18:14:00,1.6054,1.6054,1.6041,1.6046,136300000.0
2005-11-18 18:16:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-11-18 18:17:00,1.6043,1.6049,1.6043,1.6048,136300000.0
2005-11-18 18:18:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2005-11-18 18:19:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2005-11-18 18:21:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-11-18 18:22:00,1.605,1.6054,1.6048,1.6048,136300000.0
2005-11-18 18:23:00,1.6049,1.6054,1.6046,1.6048,136300000.0
2005-11-18 18:24:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-11-18 18:25:00,1.6048,1.6048,1.6041,1.6043,136300000.0
2005-11-18 18:26:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2005-11-18 18:27:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2005-11-18 18:28:00,1.6042,1.6043,1.604,1.6041,136300000.0
2005-11-18 18:29:00,1.604,1.604,1.604,1.604,136300000.0
2005-11-18 18:30:00,1.6038,1.604,1.6038,1.6038,136300000.0
2005-11-18 18:31:00,1.604,1.6042,1.6039,1.6042,136300000.0
2005-11-18 18:32:00,1.6043,1.6044,1.6039,1.6041,136300000.0
2005-11-18 18:33:00,1.6042,1.6046,1.6039,1.6044,136300000.0
2005-11-18 18:34:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-11-18 18:35:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-11-18 18:36:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2005-11-18 18:37:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2005-11-18 18:38:00,1.6042,1.6046,1.6042,1.6046,136300000.0
2005-11-18 18:39:00,1.6044,1.6046,1.604,1.604,136300000.0
2005-11-18 18:40:00,1.6039,1.604,1.6035,1.6035,136300000.0
2005-11-18 18:41:00,1.6036,1.6037,1.6032,1.6037,136300000.0
2005-11-18 18:42:00,1.6036,1.6037,1.6032,1.6032,136300000.0
2005-11-18 18:43:00,1.6034,1.6036,1.6028,1.603,136300000.0
2005-11-18 18:44:00,1.6029,1.6031,1.6026,1.6031,136300000.0
2005-11-18 18:45:00,1.6032,1.6034,1.6024,1.6026,136300000.0
2005-11-18 18:46:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2005-11-18 18:47:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2005-11-18 18:48:00,1.6026,1.6029,1.6024,1.6024,136300000.0
2005-11-18 18:49:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-11-18 18:50:00,1.6028,1.6031,1.6028,1.6028,136300000.0
2005-11-18 18:51:00,1.603,1.603,1.6026,1.6028,136300000.0
2005-11-18 18:52:00,1.6029,1.6029,1.6024,1.6028,136300000.0
2005-11-18 18:53:00,1.6026,1.6026,1.6018,1.602,136300000.0
2005-11-18 18:54:00,1.6018,1.6023,1.6017,1.602,136300000.0
2005-11-18 18:55:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2005-11-18 18:56:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-11-18 18:57:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2005-11-18 18:58:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-18 18:59:00,1.6026,1.6031,1.6026,1.603,136300000.0
2005-11-18 19:00:00,1.6029,1.6032,1.6029,1.603,136300000.0
2005-11-18 19:01:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-11-18 19:02:00,1.6031,1.6032,1.6024,1.6026,136300000.0
2005-11-18 19:03:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-11-18 19:04:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-11-18 19:05:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-11-18 19:06:00,1.6029,1.6032,1.6029,1.603,136300000.0
2005-11-18 19:07:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-11-18 19:08:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-11-18 19:09:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-11-18 19:10:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-18 19:11:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2005-11-18 19:12:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-11-18 19:13:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-18 19:14:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-18 19:15:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-11-18 19:16:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2005-11-18 19:17:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-11-18 19:18:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-11-18 19:19:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2005-11-18 19:20:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-18 19:21:00,1.6037,1.6043,1.6037,1.604,136300000.0
2005-11-18 19:22:00,1.6041,1.6042,1.6038,1.604,136300000.0
2005-11-18 19:23:00,1.6039,1.6044,1.6039,1.6041,136300000.0
2005-11-18 19:24:00,1.6042,1.6048,1.6042,1.6044,136300000.0
2005-11-18 19:25:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2005-11-18 19:26:00,1.6041,1.6043,1.6039,1.604,136300000.0
2005-11-18 19:27:00,1.6042,1.6043,1.6036,1.6038,136300000.0
2005-11-18 19:28:00,1.6039,1.6044,1.6038,1.604,136300000.0
2005-11-18 19:29:00,1.6038,1.6041,1.6038,1.604,136300000.0
2005-11-18 19:30:00,1.6039,1.6044,1.6037,1.6039,136300000.0
2005-11-18 19:31:00,1.6037,1.6042,1.6035,1.604,136300000.0
2005-11-18 19:32:00,1.6038,1.6041,1.6036,1.604,136300000.0
2005-11-18 19:33:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-18 19:34:00,1.6041,1.6041,1.6038,1.6038,136300000.0
2005-11-18 19:35:00,1.6044,1.6044,1.6041,1.6043,136300000.0
2005-11-18 19:36:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-11-18 19:37:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-11-18 19:38:00,1.6043,1.6043,1.6038,1.6039,136300000.0
2005-11-18 19:39:00,1.604,1.6041,1.6038,1.6041,136300000.0
2005-11-18 19:40:00,1.6042,1.6043,1.6039,1.6043,136300000.0
2005-11-18 19:41:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-11-18 19:42:00,1.6041,1.6042,1.604,1.6041,136300000.0
2005-11-18 19:43:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-11-18 19:44:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-11-18 19:45:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-18 19:46:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-11-18 19:47:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-11-18 19:48:00,1.6044,1.605,1.6044,1.6049,136300000.0
2005-11-18 19:49:00,1.605,1.605,1.6043,1.6043,136300000.0
2005-11-18 19:50:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-11-18 19:51:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-11-18 19:52:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-11-18 19:53:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-11-18 19:54:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-11-18 19:55:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2005-11-18 19:56:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2005-11-18 19:57:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-11-18 19:58:00,1.605,1.6052,1.6049,1.6049,136300000.0
2005-11-18 19:59:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-11-18 20:02:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2005-11-18 20:03:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-11-18 20:05:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-11-18 20:06:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-11-18 20:08:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-11-18 20:09:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-11-18 20:10:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-11-18 20:11:00,1.6046,1.6048,1.6043,1.6048,136300000.0
2005-11-18 20:12:00,1.6049,1.605,1.6046,1.6048,136300000.0
2005-11-18 20:13:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2005-11-18 20:14:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2005-11-18 20:15:00,1.6052,1.6052,1.6048,1.6052,136300000.0
2005-11-18 20:16:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2005-11-18 20:17:00,1.6052,1.6054,1.605,1.605,136300000.0
2005-11-18 20:18:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-11-18 20:19:00,1.6049,1.605,1.6048,1.6049,136300000.0
2005-11-18 20:20:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-11-18 20:21:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-11-18 20:22:00,1.6048,1.605,1.6048,1.6049,136300000.0
2005-11-18 20:23:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-11-18 20:24:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2005-11-18 20:25:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-11-18 20:26:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2005-11-18 20:27:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2005-11-18 20:28:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-11-18 20:29:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-11-18 20:30:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-11-18 20:32:00,1.6044,1.6044,1.6037,1.6038,136300000.0
2005-11-18 20:33:00,1.6037,1.604,1.6036,1.6037,136300000.0
2005-11-18 20:34:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-11-18 20:35:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-18 20:36:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2005-11-18 20:37:00,1.6032,1.6037,1.6032,1.6037,136300000.0
2005-11-18 20:38:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-18 20:39:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-11-18 20:40:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-11-18 20:41:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2005-11-18 20:42:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-18 20:43:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-11-18 20:44:00,1.6035,1.6039,1.6035,1.6038,136300000.0
2005-11-18 20:45:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2005-11-18 20:46:00,1.6035,1.6039,1.6035,1.6037,136300000.0
2005-11-18 20:47:00,1.6038,1.6038,1.6034,1.6036,136300000.0
2005-11-18 20:48:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2005-11-18 20:49:00,1.6037,1.6039,1.6036,1.6039,136300000.0
2005-11-18 20:50:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-11-18 20:52:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-11-18 20:53:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2005-11-18 20:54:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-11-18 20:55:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-18 20:56:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2005-11-18 20:57:00,1.6038,1.604,1.6038,1.6038,136300000.0
2005-11-18 20:58:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2005-11-18 20:59:00,1.6034,1.6037,1.6034,1.6036,136300000.0
2005-11-18 21:00:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-18 21:01:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-11-18 21:02:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-18 21:03:00,1.6035,1.604,1.6035,1.604,136300000.0
2005-11-18 21:04:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-11-18 21:05:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2005-11-18 21:06:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-11-18 21:07:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-18 21:08:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-11-18 21:09:00,1.6035,1.6036,1.6032,1.6034,136300000.0
2005-11-18 21:10:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-11-18 21:11:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2005-11-18 21:12:00,1.6035,1.6037,1.6032,1.6034,136300000.0
2005-11-18 21:13:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2005-11-18 21:14:00,1.6036,1.6037,1.6032,1.6037,136300000.0
2005-11-18 21:15:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-11-18 21:16:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2005-11-18 21:17:00,1.6037,1.6039,1.6036,1.6039,136300000.0
2005-11-18 21:18:00,1.604,1.6041,1.6038,1.6038,136300000.0
2005-11-18 21:19:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-11-18 21:20:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-11-18 21:21:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-11-18 21:22:00,1.604,1.6043,1.6036,1.604,136300000.0
2005-11-18 21:23:00,1.6039,1.6043,1.6039,1.604,136300000.0
2005-11-18 21:24:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-11-18 21:25:00,1.6039,1.6041,1.6039,1.6039,136300000.0
2005-11-18 21:26:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-11-18 21:27:00,1.604,1.604,1.6038,1.6039,136300000.0
2005-11-18 21:28:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2005-11-18 21:29:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-11-18 21:30:00,1.6037,1.6039,1.6036,1.6036,136300000.0
2005-11-18 21:31:00,1.6035,1.6037,1.6032,1.6036,136300000.0
2005-11-18 21:32:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2005-11-18 21:33:00,1.6038,1.604,1.6036,1.604,136300000.0
2005-11-18 21:34:00,1.6037,1.6039,1.6032,1.6032,136300000.0
2005-11-18 21:35:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2005-11-18 21:36:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-18 21:37:00,1.6034,1.6038,1.6034,1.6038,136300000.0
2005-11-18 21:38:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-11-18 21:39:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2005-11-18 21:40:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2005-11-18 21:41:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2005-11-18 21:42:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2005-11-18 21:43:00,1.6038,1.604,1.6038,1.604,136300000.0
2005-11-18 21:44:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2005-11-18 21:45:00,1.604,1.6042,1.604,1.6042,136300000.0
2005-11-18 21:46:00,1.6041,1.6043,1.6036,1.6036,136300000.0
2005-11-18 21:47:00,1.6039,1.604,1.6037,1.6038,136300000.0
2005-11-18 21:48:00,1.6039,1.604,1.6037,1.6037,136300000.0
2005-11-18 21:49:00,1.6038,1.6041,1.6038,1.604,136300000.0
2005-11-18 21:50:00,1.6039,1.604,1.6035,1.6038,136300000.0
2005-11-18 21:51:00,1.6037,1.6038,1.6032,1.6032,136300000.0
2005-11-18 21:52:00,1.6034,1.6036,1.6032,1.6032,136300000.0
2005-11-18 21:53:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-18 21:54:00,1.6031,1.6036,1.6031,1.6032,136300000.0
2005-11-18 21:55:00,1.603,1.6032,1.603,1.6032,136300000.0
2005-11-18 21:56:00,1.6029,1.6034,1.6029,1.6032,136300000.0
2005-11-18 21:57:00,1.6035,1.6035,1.603,1.6032,136300000.0
2005-11-18 21:58:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-18 21:59:00,1.603,1.6032,1.603,1.603,136300000.0
2005-11-18 22:00:00,1.6031,1.6031,1.603,1.6031,136300000.0
2005-11-18 22:01:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2005-11-18 22:02:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-11-18 22:03:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2005-11-18 22:04:00,1.6032,1.6037,1.6031,1.6037,136300000.0
2005-11-18 22:05:00,1.6038,1.6039,1.6034,1.6034,136300000.0
2005-11-18 22:06:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2005-11-18 22:07:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-11-18 22:09:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-11-18 22:10:00,1.6035,1.6041,1.6032,1.6041,136300000.0
2005-11-18 22:11:00,1.6039,1.604,1.6032,1.6035,136300000.0
2005-11-18 22:12:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2005-11-18 22:13:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2005-11-18 22:14:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-11-18 22:15:00,1.6035,1.6035,1.6033,1.6035,136300000.0
2005-11-18 22:16:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2005-11-18 22:18:00,1.6033,1.6034,1.6033,1.6034,136300000.0
2005-11-18 22:19:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2005-11-18 22:20:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-18 22:21:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-18 22:22:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-11-18 22:23:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-11-18 22:24:00,1.6039,1.6041,1.6037,1.6039,136300000.0
2005-11-18 22:25:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-11-18 22:27:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2005-11-18 22:28:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-11-18 22:29:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-18 22:30:00,1.6034,1.6037,1.6034,1.6034,136300000.0
2005-11-18 22:31:00,1.6033,1.6033,1.603,1.603,136300000.0
2005-11-18 22:32:00,1.6031,1.6033,1.603,1.603,136300000.0
2005-11-18 22:33:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-18 22:34:00,1.6032,1.6034,1.603,1.6034,136300000.0
2005-11-18 22:35:00,1.6035,1.6036,1.6033,1.6036,136300000.0
2005-11-18 22:36:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-18 22:37:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-11-18 22:38:00,1.6034,1.6035,1.6032,1.6033,136300000.0
2005-11-18 22:39:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-18 22:41:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-11-18 22:42:00,1.6029,1.6032,1.6026,1.6029,136300000.0
2005-11-18 22:43:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-11-18 22:44:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-18 22:45:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-11-18 22:46:00,1.6027,1.603,1.6026,1.603,136300000.0
2005-11-18 22:47:00,1.6029,1.603,1.6029,1.6029,136300000.0
2005-11-18 22:48:00,1.603,1.603,1.6027,1.6029,136300000.0
2005-11-18 22:49:00,1.603,1.6031,1.6029,1.603,136300000.0
2005-11-18 22:50:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-18 22:51:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2005-11-18 22:52:00,1.603,1.603,1.603,1.603,136300000.0
2005-11-18 22:53:00,1.6031,1.6035,1.6031,1.6035,136300000.0
2005-11-18 22:54:00,1.6039,1.6039,1.6033,1.6033,136300000.0
2005-11-18 22:55:00,1.6034,1.6041,1.6032,1.6041,136300000.0
2005-11-18 22:56:00,1.6039,1.6039,1.6035,1.6036,136300000.0
2005-11-18 22:57:00,1.6036,1.6039,1.6034,1.6034,136300000.0
2005-11-18 22:58:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2005-11-18 22:59:00,1.6036,1.6071,1.6036,1.6071,136300000.0
2005-11-21 00:00:00,1.6058,1.6061,1.6058,1.6058,136300000.0
2005-11-21 00:01:00,1.6056,1.6059,1.6056,1.6057,136300000.0
2005-11-21 00:02:00,1.6055,1.6058,1.6053,1.6058,136300000.0
2005-11-21 00:03:00,1.6057,1.6058,1.6055,1.6056,136300000.0
2005-11-21 00:04:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2005-11-21 00:05:00,1.6055,1.6057,1.6053,1.6056,136300000.0
2005-11-21 00:06:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2005-11-21 00:07:00,1.6057,1.6059,1.6055,1.6058,136300000.0
2005-11-21 00:08:00,1.6057,1.6058,1.6052,1.6053,136300000.0
2005-11-21 00:09:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2005-11-21 00:10:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-11-21 00:11:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2005-11-21 00:12:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2005-11-21 00:13:00,1.6056,1.6057,1.6055,1.6055,136300000.0
2005-11-21 00:14:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2005-11-21 00:15:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-11-21 00:16:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-11-21 00:17:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-11-21 00:18:00,1.6052,1.6058,1.6052,1.6057,136300000.0
2005-11-21 00:19:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2005-11-21 00:20:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-11-21 00:21:00,1.6051,1.6054,1.6051,1.6053,136300000.0
2005-11-21 00:23:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-11-21 00:24:00,1.6048,1.605,1.6048,1.605,136300000.0
2005-11-21 00:25:00,1.6051,1.6055,1.605,1.6055,136300000.0
2005-11-21 00:26:00,1.605,1.605,1.6046,1.6049,136300000.0
2005-11-21 00:27:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-11-21 00:28:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-11-21 00:29:00,1.6052,1.6053,1.6047,1.6051,136300000.0
2005-11-21 00:30:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2005-11-21 00:31:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2005-11-21 00:32:00,1.6047,1.605,1.6047,1.6047,136300000.0
2005-11-21 00:33:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2005-11-21 00:34:00,1.6045,1.6048,1.6044,1.6047,136300000.0
2005-11-21 00:35:00,1.6039,1.6044,1.6038,1.6038,136300000.0
2005-11-21 00:36:00,1.6037,1.6042,1.6037,1.604,136300000.0
2005-11-21 00:37:00,1.6039,1.604,1.6035,1.6035,136300000.0
2005-11-21 00:38:00,1.6036,1.6038,1.6033,1.6035,136300000.0
2005-11-21 00:39:00,1.6034,1.6038,1.6034,1.6038,136300000.0
2005-11-21 00:40:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2005-11-21 00:41:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-11-21 00:42:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-11-21 00:43:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2005-11-21 00:44:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2005-11-21 00:45:00,1.6032,1.6036,1.6032,1.6033,136300000.0
2005-11-21 00:46:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-11-21 00:47:00,1.6033,1.6033,1.603,1.603,136300000.0
2005-11-21 00:48:00,1.6031,1.6033,1.603,1.6033,136300000.0
2005-11-21 00:49:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-11-21 00:50:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-11-21 00:51:00,1.603,1.6032,1.6029,1.603,136300000.0
2005-11-21 00:52:00,1.6029,1.6033,1.6028,1.603,136300000.0
2005-11-21 00:53:00,1.6032,1.6033,1.6029,1.603,136300000.0
2005-11-21 00:54:00,1.6028,1.6032,1.6024,1.6032,136300000.0
2005-11-21 00:55:00,1.6033,1.6037,1.6031,1.6032,136300000.0
2005-11-21 00:56:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-11-21 00:57:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2005-11-21 00:58:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-11-21 00:59:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2005-11-21 01:00:00,1.6037,1.604,1.6036,1.6038,136300000.0
2005-11-21 01:01:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-11-21 01:02:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2005-11-21 01:03:00,1.6037,1.6037,1.6032,1.6033,136300000.0
2005-11-21 01:04:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2005-11-21 01:05:00,1.6034,1.6038,1.6034,1.6038,136300000.0
2005-11-21 01:06:00,1.6036,1.6039,1.6035,1.6038,136300000.0
2005-11-21 01:07:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-21 01:08:00,1.604,1.604,1.6036,1.6038,136300000.0
2005-11-21 01:09:00,1.6039,1.6047,1.6038,1.6047,136300000.0
2005-11-21 01:10:00,1.6046,1.6049,1.6044,1.6047,136300000.0
2005-11-21 01:11:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2005-11-21 01:12:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-11-21 01:13:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2005-11-21 01:14:00,1.6046,1.6046,1.6041,1.6044,136300000.0
2005-11-21 01:15:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-11-21 01:16:00,1.6042,1.6047,1.6042,1.6046,136300000.0
2005-11-21 01:17:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2005-11-21 01:18:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2005-11-21 01:19:00,1.6046,1.6047,1.6045,1.6046,136300000.0
2005-11-21 01:20:00,1.6047,1.6049,1.6046,1.6048,136300000.0
2005-11-21 01:21:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2005-11-21 01:22:00,1.6049,1.6049,1.6047,1.6048,136300000.0
2005-11-21 01:23:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-11-21 01:24:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2005-11-21 01:25:00,1.6046,1.6048,1.6045,1.6047,136300000.0
2005-11-21 01:26:00,1.6045,1.605,1.6045,1.6045,136300000.0
2005-11-21 01:27:00,1.6044,1.6047,1.6044,1.6044,136300000.0
2005-11-21 01:28:00,1.6045,1.6046,1.6045,1.6045,136300000.0
2005-11-21 01:29:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-11-21 01:30:00,1.6046,1.605,1.6046,1.6049,136300000.0
2005-11-21 01:31:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-11-21 01:32:00,1.605,1.6053,1.6049,1.6053,136300000.0
2005-11-21 01:33:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-11-21 01:34:00,1.605,1.605,1.6048,1.6049,136300000.0
2005-11-21 01:35:00,1.6048,1.6051,1.6048,1.6051,136300000.0
2005-11-21 01:36:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2005-11-21 01:37:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-11-21 01:38:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2005-11-21 01:39:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2005-11-21 01:40:00,1.6044,1.6044,1.6041,1.6044,136300000.0
2005-11-21 01:41:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2005-11-21 01:42:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2005-11-21 01:43:00,1.6047,1.6048,1.6047,1.6047,136300000.0
2005-11-21 01:44:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-21 01:45:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-11-21 01:46:00,1.6047,1.6049,1.6046,1.6046,136300000.0
2005-11-21 01:47:00,1.6046,1.605,1.6046,1.6047,136300000.0
2005-11-21 01:48:00,1.6046,1.6047,1.6045,1.6045,136300000.0
2005-11-21 01:49:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2005-11-21 01:50:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2005-11-21 01:51:00,1.6044,1.6046,1.6043,1.6043,136300000.0
2005-11-21 01:52:00,1.6044,1.6044,1.6039,1.6042,136300000.0
2005-11-21 01:53:00,1.6041,1.6044,1.604,1.6042,136300000.0
2005-11-21 01:54:00,1.6038,1.6048,1.6038,1.6047,136300000.0
2005-11-21 01:55:00,1.6049,1.6055,1.6044,1.6049,136300000.0
2005-11-21 01:56:00,1.605,1.6054,1.6049,1.605,136300000.0
2005-11-21 01:57:00,1.6051,1.6053,1.6049,1.6053,136300000.0
2005-11-21 01:58:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-11-21 01:59:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-11-21 02:00:00,1.6054,1.6056,1.6052,1.6053,136300000.0
2005-11-21 02:01:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2005-11-21 02:02:00,1.6051,1.6056,1.605,1.6055,136300000.0
2005-11-21 02:03:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2005-11-21 02:04:00,1.6053,1.6054,1.6051,1.6053,136300000.0
2005-11-21 02:05:00,1.605,1.6053,1.605,1.6053,136300000.0
2005-11-21 02:06:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-11-21 02:07:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2005-11-21 02:08:00,1.6052,1.6055,1.6051,1.6055,136300000.0
2005-11-21 02:09:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2005-11-21 02:10:00,1.6057,1.6058,1.6055,1.6057,136300000.0
2005-11-21 02:11:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-21 02:12:00,1.6058,1.606,1.6056,1.606,136300000.0
2005-11-21 02:13:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2005-11-21 02:14:00,1.6059,1.6061,1.6058,1.606,136300000.0
2005-11-21 02:15:00,1.6059,1.606,1.6055,1.6055,136300000.0
2005-11-21 02:16:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2005-11-21 02:18:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2005-11-21 02:19:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2005-11-21 02:20:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2005-11-21 02:22:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2005-11-21 02:23:00,1.6054,1.6055,1.6047,1.6048,136300000.0
2005-11-21 02:24:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-11-21 02:25:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2005-11-21 02:26:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-11-21 02:27:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2005-11-21 02:28:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2005-11-21 02:29:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2005-11-21 02:30:00,1.6049,1.605,1.6049,1.605,136300000.0
2005-11-21 02:31:00,1.6051,1.6052,1.605,1.605,136300000.0
2005-11-21 02:32:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-11-21 02:33:00,1.6047,1.6049,1.6044,1.6046,136300000.0
2005-11-21 02:34:00,1.6047,1.6047,1.6045,1.6047,136300000.0
2005-11-21 02:35:00,1.6046,1.6046,1.6045,1.6045,136300000.0
2005-11-21 02:36:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2005-11-21 02:37:00,1.6047,1.6049,1.6047,1.6048,136300000.0
2005-11-21 02:38:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-11-21 02:39:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-11-21 02:40:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2005-11-21 02:41:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-11-21 02:42:00,1.605,1.6051,1.605,1.6051,136300000.0
2005-11-21 02:43:00,1.6048,1.605,1.6048,1.6048,136300000.0
2005-11-21 02:44:00,1.6047,1.6047,1.6043,1.6043,136300000.0
2005-11-21 02:45:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2005-11-21 02:46:00,1.6043,1.6045,1.6042,1.6043,136300000.0
2005-11-21 02:47:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2005-11-21 02:48:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-11-21 02:49:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-11-21 02:50:00,1.6045,1.6045,1.6042,1.6045,136300000.0
2005-11-21 02:51:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-11-21 02:52:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-11-21 02:53:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2005-11-21 02:54:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-21 02:55:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-11-21 02:56:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-11-21 02:57:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2005-11-21 02:58:00,1.6042,1.6042,1.6041,1.6042,136300000.0
2005-11-21 02:59:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-11-21 03:00:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-11-21 03:01:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2005-11-21 03:02:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-21 03:03:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-11-21 03:04:00,1.6044,1.6047,1.6041,1.6041,136300000.0
2005-11-21 03:05:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2005-11-21 03:06:00,1.6042,1.6042,1.604,1.604,136300000.0
2005-11-21 03:07:00,1.6041,1.6047,1.604,1.6047,136300000.0
2005-11-21 03:08:00,1.6046,1.6047,1.6045,1.6046,136300000.0
2005-11-21 03:09:00,1.6045,1.6046,1.6044,1.6044,136300000.0
2005-11-21 03:11:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2005-11-21 03:12:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2005-11-21 03:13:00,1.6039,1.6045,1.6039,1.6043,136300000.0
2005-11-21 03:14:00,1.6041,1.6045,1.6041,1.6044,136300000.0
2005-11-21 03:15:00,1.6043,1.6046,1.6041,1.6043,136300000.0
2005-11-21 03:16:00,1.6045,1.6046,1.6041,1.6044,136300000.0
2005-11-21 03:17:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-21 03:18:00,1.6045,1.6045,1.6042,1.6044,136300000.0
2005-11-21 03:19:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2005-11-21 03:20:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2005-11-21 03:21:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2005-11-21 03:22:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2005-11-21 03:23:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-11-21 03:24:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2005-11-21 03:25:00,1.605,1.6052,1.6048,1.6049,136300000.0
2005-11-21 03:26:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-11-21 03:27:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2005-11-21 03:28:00,1.6052,1.6052,1.6046,1.6046,136300000.0
2005-11-21 03:31:00,1.6047,1.6047,1.6043,1.6045,136300000.0
2005-11-21 03:32:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2005-11-21 03:35:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2005-11-21 03:36:00,1.604,1.6041,1.6037,1.6037,136300000.0
2005-11-21 03:37:00,1.6041,1.6043,1.604,1.6041,136300000.0
2005-11-21 03:39:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-11-21 03:40:00,1.604,1.604,1.6036,1.6037,136300000.0
2005-11-21 03:41:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2005-11-21 03:42:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2005-11-21 03:43:00,1.6036,1.6037,1.6034,1.6037,136300000.0
2005-11-21 03:44:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-11-21 03:45:00,1.604,1.604,1.604,1.604,136300000.0
2005-11-21 03:46:00,1.6038,1.6041,1.6038,1.604,136300000.0
2005-11-21 03:47:00,1.6039,1.604,1.6038,1.604,136300000.0
2005-11-21 03:48:00,1.6041,1.6044,1.604,1.6042,136300000.0
2005-11-21 03:49:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2005-11-21 03:50:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-11-21 03:52:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-11-21 03:53:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2005-11-21 03:54:00,1.6046,1.6046,1.6045,1.6045,136300000.0
2005-11-21 03:55:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-11-21 03:56:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-11-21 03:57:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-11-21 03:59:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2005-11-21 04:00:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-21 04:01:00,1.6045,1.6045,1.6042,1.6042,136300000.0
2005-11-21 04:02:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-11-21 04:03:00,1.6043,1.6045,1.6043,1.6045,136300000.0
2005-11-21 04:04:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2005-11-21 04:05:00,1.6045,1.6047,1.6045,1.6047,136300000.0
2005-11-21 04:06:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2005-11-21 04:07:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2005-11-21 04:08:00,1.6045,1.6047,1.6045,1.6047,136300000.0
2005-11-21 04:09:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-11-21 04:10:00,1.6047,1.6048,1.6046,1.6048,136300000.0
2005-11-21 04:11:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2005-11-21 04:13:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2005-11-21 04:14:00,1.6047,1.605,1.6046,1.6046,136300000.0
2005-11-21 04:15:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-11-21 04:17:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2005-11-21 04:18:00,1.6048,1.6048,1.6046,1.6047,136300000.0
2005-11-21 04:19:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2005-11-21 04:20:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2005-11-21 04:21:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-11-21 04:22:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2005-11-21 04:23:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2005-11-21 04:24:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-11-21 04:25:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2005-11-21 04:26:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2005-11-21 04:28:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2005-11-21 04:30:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2005-11-21 04:32:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-21 04:33:00,1.6049,1.6049,1.6047,1.6048,136300000.0
2005-11-21 04:34:00,1.6051,1.6052,1.605,1.6052,136300000.0
2005-11-21 04:35:00,1.6051,1.6051,1.605,1.605,136300000.0
2005-11-21 04:36:00,1.6051,1.6051,1.6048,1.6049,136300000.0
2005-11-21 04:37:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-11-21 04:38:00,1.6048,1.6049,1.6047,1.6047,136300000.0
2005-11-21 04:39:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-21 04:40:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2005-11-21 04:41:00,1.6045,1.6047,1.6045,1.6047,136300000.0
2005-11-21 04:42:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2005-11-21 04:43:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2005-11-21 04:44:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2005-11-21 04:45:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2005-11-21 04:46:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2005-11-21 04:47:00,1.6047,1.6048,1.6047,1.6047,136300000.0
2005-11-21 04:48:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2005-11-21 04:50:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2005-11-21 04:51:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2005-11-21 04:52:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2005-11-21 04:53:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-11-21 04:54:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2005-11-21 04:55:00,1.6047,1.6048,1.6047,1.6047,136300000.0
2005-11-21 04:56:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2005-11-21 04:57:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2005-11-21 04:58:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2005-11-21 05:00:00,1.605,1.6052,1.6048,1.6048,136300000.0
2005-11-21 05:01:00,1.6049,1.6051,1.6049,1.6049,136300000.0
2005-11-21 05:02:00,1.6051,1.6051,1.6049,1.605,136300000.0
2005-11-21 05:03:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-11-21 05:04:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2005-11-21 05:05:00,1.6049,1.605,1.6049,1.6049,136300000.0
2005-11-21 05:06:00,1.605,1.605,1.6049,1.605,136300000.0
2005-11-21 05:08:00,1.6051,1.6051,1.6048,1.6051,136300000.0
2005-11-21 05:09:00,1.605,1.605,1.6049,1.605,136300000.0
2005-11-21 05:10:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-11-21 05:11:00,1.6053,1.6054,1.6051,1.6053,136300000.0
2005-11-21 05:12:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-11-21 05:13:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2005-11-21 05:14:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-11-21 05:15:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2005-11-21 05:16:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2005-11-21 05:17:00,1.6051,1.6051,1.6049,1.605,136300000.0
2005-11-21 05:18:00,1.6049,1.6051,1.6048,1.605,136300000.0
2005-11-21 05:19:00,1.6051,1.6051,1.605,1.6051,136300000.0
2005-11-21 05:20:00,1.605,1.6051,1.6049,1.605,136300000.0
2005-11-21 05:21:00,1.6049,1.6051,1.6048,1.6048,136300000.0
2005-11-21 05:22:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2005-11-21 05:23:00,1.605,1.6052,1.605,1.6051,136300000.0
2005-11-21 05:24:00,1.6052,1.6055,1.6051,1.6054,136300000.0
2005-11-21 05:25:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-11-21 05:26:00,1.6054,1.6056,1.605,1.605,136300000.0
2005-11-21 05:27:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-11-21 05:28:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-11-21 05:29:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2005-11-21 05:30:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2005-11-21 05:31:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2005-11-21 05:32:00,1.6057,1.6057,1.6053,1.6053,136300000.0
2005-11-21 05:33:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-21 05:34:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2005-11-21 05:35:00,1.6052,1.6053,1.6049,1.605,136300000.0
2005-11-21 05:36:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-21 05:37:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2005-11-21 05:38:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2005-11-21 05:39:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2005-11-21 05:41:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2005-11-21 05:42:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-21 05:44:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2005-11-21 05:45:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2005-11-21 05:46:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2005-11-21 05:47:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-11-21 05:48:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2005-11-21 05:49:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2005-11-21 05:50:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-11-21 05:51:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2005-11-21 05:52:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2005-11-21 05:53:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-11-21 05:54:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2005-11-21 05:56:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2005-11-21 05:57:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-11-21 05:58:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2005-11-21 05:59:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2005-11-21 06:00:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-11-21 06:01:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2005-11-21 06:02:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2005-11-21 06:03:00,1.6051,1.6055,1.6051,1.6053,136300000.0
2005-11-21 06:04:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2005-11-21 06:05:00,1.6053,1.6053,1.6049,1.6052,136300000.0
2005-11-21 06:06:00,1.6051,1.6056,1.605,1.6051,136300000.0
2005-11-21 06:07:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2005-11-21 06:08:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2005-11-21 06:09:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-11-21 06:10:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2005-11-21 06:11:00,1.6048,1.605,1.6048,1.6049,136300000.0
2005-11-21 06:12:00,1.605,1.605,1.605,1.605,136300000.0
2005-11-21 06:13:00,1.6049,1.6051,1.6049,1.605,136300000.0
2005-11-21 06:14:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-11-21 06:15:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2005-11-21 06:17:00,1.605,1.6051,1.6049,1.605,136300000.0
2005-11-21 06:19:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2005-11-21 06:20:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2005-11-21 06:21:00,1.6051,1.6052,1.605,1.6052,136300000.0
2005-11-21 06:22:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2005-11-21 06:23:00,1.6051,1.6052,1.605,1.6052,136300000.0
2005-11-21 06:24:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2005-11-21 06:25:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-11-21 06:26:00,1.6051,1.6052,1.605,1.6051,136300000.0
2005-11-21 06:27:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-11-21 06:28:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2005-11-21 06:29:00,1.6051,1.6051,1.6049,1.605,136300000.0
2005-11-21 06:30:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2005-11-21 06:31:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2005-11-21 06:32:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-11-21 06:33:00,1.6048,1.6053,1.6047,1.6053,136300000.0
2005-11-21 06:34:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2005-11-21 06:35:00,1.605,1.6052,1.6048,1.6049,136300000.0
2005-11-21 06:36:00,1.6048,1.6053,1.6047,1.6052,136300000.0
2005-11-21 06:37:00,1.605,1.6052,1.605,1.6051,136300000.0
2005-11-21 06:38:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2005-11-21 06:39:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2005-11-21 06:40:00,1.6053,1.6057,1.6053,1.6055,136300000.0
2005-11-21 06:41:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2005-11-21 06:42:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2005-11-21 06:43:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2005-11-21 06:44:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2005-11-21 06:45:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2005-11-21 06:46:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2005-11-21 06:47:00,1.605,1.6052,1.6048,1.6048,136300000.0
2005-11-21 06:48:00,1.605,1.6051,1.6045,1.6046,136300000.0
2005-11-21 06:49:00,1.6045,1.6049,1.6045,1.6047,136300000.0
2005-11-21 06:50:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2005-11-21 06:51:00,1.6047,1.6047,1.6042,1.6042,136300000.0
2005-11-21 06:52:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2005-11-21 06:53:00,1.6042,1.6043,1.604,1.604,136300000.0
2005-11-21 06:54:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-11-21 06:55:00,1.6039,1.6042,1.6039,1.6041,136300000.0
2005-11-21 06:56:00,1.604,1.6044,1.604,1.6044,136300000.0
2005-11-21 06:57:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2005-11-21 06:58:00,1.6041,1.6043,1.604,1.604,136300000.0
2005-11-21 06:59:00,1.6041,1.6044,1.6039,1.6043,136300000.0
2005-11-21 07:00:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2005-11-21 07:01:00,1.6043,1.6043,1.6041,1.6043,136300000.0
2005-11-21 07:02:00,1.6041,1.6045,1.6041,1.6042,136300000.0
2005-11-21 07:03:00,1.6043,1.6044,1.6041,1.6043,136300000.0
2005-11-21 07:04:00,1.6042,1.6042,1.604,1.6041,136300000.0
2005-11-21 07:05:00,1.6039,1.604,1.6037,1.6037,136300000.0
2005-11-21 07:06:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2005-11-21 07:07:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2005-11-21 07:08:00,1.6034,1.6038,1.6033,1.6036,136300000.0
2005-11-21 07:09:00,1.6035,1.6038,1.6035,1.6036,136300000.0
2005-11-21 07:10:00,1.6035,1.6037,1.6034,1.6034,136300000.0
2005-11-21 07:11:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2005-11-21 07:12:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-11-21 07:13:00,1.603,1.6032,1.6024,1.6024,136300000.0
2005-11-21 07:14:00,1.6025,1.6027,1.6018,1.6025,136300000.0
2005-11-21 07:15:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2005-11-21 07:16:00,1.6027,1.603,1.6027,1.6029,136300000.0
2005-11-21 07:17:00,1.6027,1.6027,1.6023,1.6025,136300000.0
2005-11-21 07:18:00,1.6027,1.6031,1.6023,1.6028,136300000.0
2005-11-21 07:19:00,1.6029,1.6031,1.6028,1.6029,136300000.0
2005-11-21 07:20:00,1.603,1.603,1.6025,1.6027,136300000.0
2005-11-21 07:21:00,1.6026,1.6028,1.6024,1.6027,136300000.0
2005-11-21 07:22:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2005-11-21 07:23:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-11-21 07:24:00,1.6031,1.6032,1.603,1.603,136300000.0
2005-11-21 07:25:00,1.6029,1.6034,1.6029,1.6033,136300000.0
2005-11-21 07:26:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2005-11-21 07:27:00,1.6034,1.6037,1.6033,1.6037,136300000.0
2005-11-21 07:28:00,1.6041,1.6042,1.6038,1.6042,136300000.0
2005-11-21 07:29:00,1.6043,1.6046,1.6041,1.6046,136300000.0
2005-11-21 07:30:00,1.6045,1.6048,1.6043,1.6048,136300000.0
2005-11-21 07:31:00,1.6047,1.605,1.6045,1.6045,136300000.0
2005-11-21 07:32:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-11-21 07:33:00,1.6044,1.6045,1.6043,1.6043,136300000.0
2005-11-21 07:34:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2005-11-21 07:35:00,1.6043,1.6045,1.6041,1.6045,136300000.0
2005-11-21 07:36:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-11-21 07:37:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2005-11-21 07:38:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2005-11-21 07:40:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2005-11-21 07:41:00,1.605,1.605,1.6049,1.6049,136300000.0
2005-11-21 07:42:00,1.605,1.605,1.6048,1.6048,136300000.0
2005-11-21 07:43:00,1.6047,1.605,1.6045,1.605,136300000.0
2005-11-21 07:44:00,1.6048,1.605,1.6042,1.6043,136300000.0
2005-11-21 07:45:00,1.6042,1.6048,1.6042,1.6047,136300000.0
2005-11-21 07:46:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2005-11-21 07:47:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2005-11-21 07:49:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-11-21 07:50:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-11-21 07:51:00,1.6045,1.6048,1.6043,1.6045,136300000.0
2005-11-21 07:52:00,1.6045,1.6045,1.6041,1.6041,136300000.0
2005-11-21 07:53:00,1.604,1.604,1.6038,1.6038,136300000.0
2005-11-21 07:54:00,1.6039,1.6043,1.6039,1.6043,136300000.0
2005-11-21 07:55:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-11-21 07:56:00,1.6043,1.6045,1.6043,1.6043,136300000.0
2005-11-21 07:57:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-11-21 07:58:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2005-11-21 07:59:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2005-11-21 08:00:00,1.604,1.6043,1.604,1.6041,136300000.0
2005-11-21 08:01:00,1.604,1.6043,1.604,1.6043,136300000.0
2005-11-21 08:02:00,1.6044,1.6045,1.6042,1.6042,136300000.0
2005-11-21 08:03:00,1.6041,1.6045,1.6041,1.6044,136300000.0
2005-11-21 08:04:00,1.6044,1.6044,1.6039,1.6039,136300000.0
2005-11-21 08:05:00,1.604,1.6042,1.6039,1.6041,136300000.0
2005-11-21 08:06:00,1.604,1.6042,1.6039,1.6042,136300000.0
2005-11-21 08:07:00,1.6041,1.6042,1.6039,1.604,136300000.0
2005-11-21 08:08:00,1.6038,1.6043,1.6037,1.6041,136300000.0
2005-11-21 08:09:00,1.6041,1.6048,1.604,1.6045,136300000.0
2005-11-21 08:10:00,1.6047,1.6048,1.6045,1.6046,136300000.0
2005-11-21 08:11:00,1.6047,1.6047,1.6045,1.6047,136300000.0
2005-11-21 08:12:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2005-11-21 08:13:00,1.6042,1.6042,1.6039,1.6042,136300000.0
2005-11-21 08:14:00,1.6039,1.6039,1.6037,1.6039,136300000.0
2005-11-21 08:15:00,1.604,1.6041,1.6038,1.6038,136300000.0
2005-11-21 08:16:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2005-11-21 08:17:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2005-11-21 08:18:00,1.6038,1.604,1.6033,1.6034,136300000.0
2005-11-21 08:19:00,1.6035,1.6035,1.603,1.603,136300000.0
2005-11-21 08:20:00,1.6029,1.6031,1.6027,1.6028,136300000.0
2005-11-21 08:21:00,1.6027,1.6032,1.6027,1.6032,136300000.0
2005-11-21 08:22:00,1.6033,1.6035,1.603,1.603,136300000.0
2005-11-21 08:23:00,1.6028,1.603,1.6026,1.6029,136300000.0
2005-11-21 08:24:00,1.6031,1.6033,1.6028,1.6033,136300000.0
2005-11-21 08:25:00,1.6032,1.6034,1.603,1.6031,136300000.0
2005-11-21 08:26:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-11-21 08:27:00,1.6034,1.6034,1.6029,1.6029,136300000.0
2005-11-21 08:28:00,1.6032,1.6033,1.6032,1.6032,136300000.0
2005-11-21 08:29:00,1.603,1.6033,1.603,1.6033,136300000.0
2005-11-21 08:30:00,1.6034,1.6037,1.6032,1.6037,136300000.0
2005-11-21 08:31:00,1.6039,1.6042,1.6037,1.6037,136300000.0
2005-11-21 08:32:00,1.604,1.604,1.604,1.604,136300000.0
2005-11-21 08:33:00,1.6041,1.6044,1.604,1.6043,136300000.0
2005-11-21 08:34:00,1.6041,1.6045,1.604,1.6045,136300000.0
2005-11-21 08:35:00,1.6044,1.6045,1.6043,1.6045,136300000.0
2005-11-21 08:36:00,1.6043,1.6046,1.604,1.6046,136300000.0
2005-11-21 08:37:00,1.6045,1.6047,1.6042,1.6047,136300000.0
2005-11-21 08:38:00,1.6048,1.6048,1.6042,1.6042,136300000.0
2005-11-21 08:39:00,1.6041,1.6041,1.6038,1.6041,136300000.0
2005-11-21 08:40:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2005-11-21 08:41:00,1.604,1.604,1.604,1.604,136300000.0
2005-11-21 08:42:00,1.6041,1.6041,1.6034,1.6036,136300000.0
2005-11-21 08:43:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2005-11-21 08:44:00,1.604,1.604,1.6037,1.6037,136300000.0
2005-11-21 08:45:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-11-21 08:46:00,1.6035,1.6039,1.6035,1.6039,136300000.0
2005-11-21 08:47:00,1.604,1.6042,1.6036,1.6039,136300000.0
2005-11-21 08:48:00,1.604,1.6043,1.6039,1.604,136300000.0
2005-11-21 08:49:00,1.6039,1.6044,1.6037,1.6037,136300000.0
2005-11-21 08:50:00,1.6036,1.6043,1.6036,1.604,136300000.0
2005-11-21 08:51:00,1.6039,1.604,1.6035,1.6036,136300000.0
2005-11-21 08:52:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2005-11-21 08:53:00,1.6039,1.6043,1.6039,1.6043,136300000.0
2005-11-21 08:54:00,1.6044,1.6052,1.6043,1.6049,136300000.0
2005-11-21 08:55:00,1.605,1.6053,1.605,1.6052,136300000.0
2005-11-21 08:56:00,1.6051,1.6053,1.605,1.6052,136300000.0
2005-11-21 08:57:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2005-11-21 08:58:00,1.605,1.6055,1.605,1.6053,136300000.0
2005-11-21 08:59:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2005-11-21 09:00:00,1.6048,1.6049,1.6044,1.6045,136300000.0
2005-11-21 09:01:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2005-11-21 09:02:00,1.6047,1.6049,1.6046,1.6047,136300000.0
2005-11-21 09:03:00,1.6048,1.605,1.6047,1.6047,136300000.0
2005-11-21 09:04:00,1.6046,1.6047,1.6045,1.6045,136300000.0
2005-11-21 09:05:00,1.6044,1.6046,1.6041,1.6042,136300000.0
2005-11-21 09:06:00,1.6041,1.6041,1.6035,1.6038,136300000.0
2005-11-21 09:07:00,1.6039,1.6043,1.6034,1.6043,136300000.0
2005-11-21 09:08:00,1.6041,1.6045,1.6039,1.6042,136300000.0
2005-11-21 09:09:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-11-21 09:10:00,1.6039,1.6045,1.6039,1.6043,136300000.0
2005-11-21 09:11:00,1.6044,1.6047,1.604,1.6046,136300000.0
2005-11-21 09:12:00,1.6045,1.6048,1.6045,1.6048,136300000.0
2005-11-21 09:13:00,1.6047,1.6052,1.6046,1.6051,136300000.0
2005-11-21 09:14:00,1.6052,1.6058,1.6049,1.605,136300000.0
2005-11-21 09:15:00,1.6048,1.6057,1.6048,1.6053,136300000.0
2005-11-21 09:16:00,1.6054,1.6058,1.605,1.6052,136300000.0
2005-11-21 09:17:00,1.6053,1.6055,1.6048,1.6055,136300000.0
2005-11-21 09:18:00,1.6056,1.6058,1.6051,1.6057,136300000.0
2005-11-21 09:19:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2005-11-21 09:20:00,1.6057,1.606,1.6055,1.6055,136300000.0
2005-11-21 09:21:00,1.6054,1.6057,1.6052,1.6056,136300000.0
2005-11-21 09:22:00,1.6055,1.6079,1.6055,1.6071,136300000.0
2005-11-21 09:23:00,1.6072,1.608,1.6072,1.6077,136300000.0
2005-11-21 09:24:00,1.6079,1.6082,1.6071,1.6073,136300000.0
2005-11-21 09:25:00,1.6075,1.6082,1.6075,1.608,136300000.0
2005-11-21 09:26:00,1.6079,1.6087,1.6079,1.6086,136300000.0
2005-11-21 09:27:00,1.6087,1.6096,1.6084,1.6092,136300000.0
2005-11-21 09:28:00,1.609,1.6092,1.6083,1.6085,136300000.0
2005-11-21 09:29:00,1.6084,1.609,1.6084,1.6084,136300000.0
2005-11-21 09:30:00,1.6083,1.6086,1.6082,1.6085,136300000.0
2005-11-21 09:31:00,1.6084,1.6091,1.6084,1.6089,136300000.0
2005-11-21 09:32:00,1.6088,1.6088,1.6081,1.6082,136300000.0
2005-11-21 09:33:00,1.6084,1.6085,1.6079,1.608,136300000.0
2005-11-21 09:34:00,1.6079,1.6085,1.6078,1.6085,136300000.0
2005-11-21 09:35:00,1.6087,1.6087,1.6079,1.6084,136300000.0
2005-11-21 09:36:00,1.6083,1.6085,1.6082,1.6083,136300000.0
2005-11-21 09:37:00,1.6083,1.6087,1.6079,1.6086,136300000.0
2005-11-21 09:38:00,1.6083,1.6084,1.608,1.6082,136300000.0
2005-11-21 09:39:00,1.6081,1.6085,1.608,1.6084,136300000.0
2005-11-21 09:40:00,1.6082,1.6082,1.6078,1.608,136300000.0
2005-11-21 09:41:00,1.6082,1.6084,1.608,1.6081,136300000.0
2005-11-21 09:42:00,1.6083,1.6083,1.6079,1.6082,136300000.0
2005-11-21 09:43:00,1.6081,1.6082,1.6078,1.6078,136300000.0
2005-11-21 09:44:00,1.6079,1.6079,1.6075,1.6075,136300000.0
2005-11-21 09:45:00,1.6074,1.6074,1.6071,1.6073,136300000.0
2005-11-21 09:46:00,1.6072,1.6074,1.6071,1.6071,136300000.0
2005-11-21 09:47:00,1.607,1.607,1.6068,1.607,136300000.0
2005-11-21 09:48:00,1.6069,1.607,1.6068,1.6068,136300000.0
2005-11-21 09:49:00,1.6067,1.6067,1.6062,1.6063,136300000.0
2005-11-21 09:50:00,1.6062,1.6063,1.6059,1.6061,136300000.0
2005-11-21 09:51:00,1.6062,1.6066,1.6061,1.6065,136300000.0
2005-11-21 09:52:00,1.6066,1.6066,1.6062,1.6066,136300000.0
2005-11-21 09:53:00,1.6065,1.6066,1.6062,1.6063,136300000.0
2005-11-21 09:54:00,1.6065,1.6067,1.6064,1.6066,136300000.0
2005-11-21 09:55:00,1.6067,1.607,1.6066,1.6069,136300000.0
2005-11-21 09:56:00,1.607,1.607,1.6067,1.6067,136300000.0
2005-11-21 09:57:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2005-11-21 09:58:00,1.6063,1.6067,1.6063,1.6067,136300000.0
2005-11-21 09:59:00,1.6068,1.6068,1.6058,1.6058,136300000.0
2005-11-21 10:00:00,1.6059,1.6063,1.6058,1.6061,136300000.0
2005-11-21 10:01:00,1.606,1.6062,1.6059,1.6061,136300000.0
2005-11-21 10:02:00,1.606,1.6062,1.6058,1.606,136300000.0
2005-11-21 10:03:00,1.6058,1.6058,1.6051,1.6051,136300000.0
2005-11-21 10:04:00,1.6053,1.6056,1.6048,1.6056,136300000.0
2005-11-21 10:05:00,1.6055,1.6055,1.6036,1.6051,136300000.0
2005-11-21 10:06:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2005-11-21 10:07:00,1.6053,1.6057,1.6052,1.6056,136300000.0
2005-11-21 10:08:00,1.6055,1.6059,1.6054,1.6057,136300000.0
2005-11-21 10:09:00,1.6058,1.6063,1.6056,1.6058,136300000.0
2005-11-21 10:10:00,1.6057,1.606,1.6053,1.6055,136300000.0
2005-11-21 10:11:00,1.6056,1.6056,1.6048,1.6049,136300000.0
2005-11-21 10:12:00,1.605,1.6053,1.6048,1.6052,136300000.0
2005-11-21 10:13:00,1.6053,1.6053,1.6049,1.605,136300000.0
2005-11-21 10:14:00,1.6051,1.6051,1.6044,1.6045,136300000.0
2005-11-21 10:15:00,1.6044,1.6047,1.6043,1.6044,136300000.0
2005-11-21 10:16:00,1.6043,1.6048,1.6043,1.6045,136300000.0
2005-11-21 10:17:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2005-11-21 10:18:00,1.6047,1.605,1.6046,1.605,136300000.0
2005-11-21 10:19:00,1.6048,1.6055,1.6048,1.6055,136300000.0
2005-11-21 10:20:00,1.6054,1.6054,1.6047,1.6051,136300000.0
2005-11-21 10:21:00,1.605,1.605,1.6045,1.6045,136300000.0
2005-11-21 10:22:00,1.6046,1.6057,1.6046,1.6057,136300000.0
2005-11-21 10:23:00,1.6056,1.6056,1.6048,1.6048,136300000.0
2005-11-21 10:24:00,1.605,1.6054,1.605,1.6051,136300000.0
2005-11-21 10:25:00,1.6051,1.6053,1.605,1.6051,136300000.0
2005-11-21 10:26:00,1.605,1.6053,1.605,1.6052,136300000.0
2005-11-21 10:27:00,1.6051,1.6054,1.6048,1.6053,136300000.0
2005-11-21 10:28:00,1.6052,1.6053,1.6045,1.6045,136300000.0
2005-11-21 10:29:00,1.6044,1.6046,1.6041,1.6046,136300000.0
2005-11-21 10:30:00,1.6047,1.605,1.6046,1.6049,136300000.0
2005-11-21 10:31:00,1.6048,1.6053,1.6048,1.6051,136300000.0
2005-11-21 10:32:00,1.6052,1.6052,1.605,1.6051,136300000.0
2005-11-21 10:33:00,1.6049,1.605,1.6045,1.605,136300000.0
2005-11-21 10:34:00,1.6051,1.6053,1.6047,1.605,136300000.0
2005-11-21 10:35:00,1.6049,1.6051,1.6049,1.605,136300000.0
2005-11-21 10:36:00,1.6049,1.6051,1.6047,1.6051,136300000.0
2005-11-21 10:37:00,1.605,1.6051,1.6046,1.6047,136300000.0
2005-11-21 10:38:00,1.6048,1.6049,1.6044,1.6046,136300000.0
2005-11-21 10:39:00,1.6044,1.6046,1.6041,1.6042,136300000.0
2005-11-21 10:40:00,1.6043,1.6049,1.6042,1.6049,136300000.0
2005-11-21 10:41:00,1.6048,1.605,1.6046,1.605,136300000.0
2005-11-21 10:42:00,1.6051,1.6054,1.6049,1.6054,136300000.0
2005-11-21 10:43:00,1.6053,1.6057,1.6053,1.6055,136300000.0
2005-11-21 10:44:00,1.6057,1.6059,1.6055,1.6056,136300000.0
2005-11-21 10:45:00,1.6057,1.6058,1.6055,1.6056,136300000.0
2005-11-21 10:46:00,1.6057,1.6058,1.6056,1.6058,136300000.0
2005-11-21 10:47:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2005-11-21 10:48:00,1.6059,1.606,1.6053,1.6053,136300000.0
2005-11-21 10:49:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2005-11-21 10:50:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2005-11-21 10:51:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2005-11-21 10:52:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2005-11-21 10:53:00,1.6045,1.6051,1.6045,1.6045,136300000.0
2005-11-21 10:54:00,1.6047,1.6047,1.6041,1.6042,136300000.0
2005-11-21 10:55:00,1.6043,1.6044,1.6039,1.6039,136300000.0
2005-11-21 10:56:00,1.6041,1.6042,1.604,1.604,136300000.0
2005-11-21 10:57:00,1.6041,1.6043,1.6038,1.6043,136300000.0
2005-11-21 10:58:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-11-21 10:59:00,1.604,1.604,1.6038,1.6038,136300000.0
2005-11-21 11:00:00,1.6039,1.6043,1.6039,1.6043,136300000.0
2005-11-21 11:01:00,1.6044,1.6045,1.6043,1.6043,136300000.0
2005-11-21 11:02:00,1.6044,1.6045,1.6041,1.6043,136300000.0
2005-11-21 11:03:00,1.6042,1.6042,1.604,1.6042,136300000.0
2005-11-21 11:05:00,1.6041,1.6042,1.604,1.604,136300000.0
2005-11-21 11:06:00,1.6039,1.604,1.6037,1.6038,136300000.0
2005-11-21 11:07:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2005-11-21 11:08:00,1.6039,1.6039,1.6034,1.6034,136300000.0
2005-11-21 11:09:00,1.6033,1.6035,1.6031,1.6033,136300000.0
2005-11-21 11:10:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2005-11-21 11:11:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-11-21 11:12:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-11-21 11:13:00,1.6032,1.6032,1.6028,1.6031,136300000.0
2005-11-21 11:14:00,1.603,1.6033,1.603,1.6031,136300000.0
2005-11-21 11:15:00,1.6034,1.6034,1.6031,1.6033,136300000.0
2005-11-21 11:16:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-11-21 11:17:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2005-11-21 11:18:00,1.6032,1.6035,1.6031,1.6033,136300000.0
2005-11-21 11:19:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2005-11-21 11:20:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2005-11-21 11:21:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2005-11-21 11:22:00,1.6033,1.6034,1.603,1.6032,136300000.0
2005-11-21 11:23:00,1.603,1.6032,1.6029,1.6029,136300000.0
2005-11-21 11:24:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-11-21 11:25:00,1.6028,1.6033,1.6028,1.6032,136300000.0
2005-11-21 11:26:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-11-21 11:27:00,1.6031,1.6034,1.603,1.6033,136300000.0
2005-11-21 11:28:00,1.6032,1.6033,1.603,1.6031,136300000.0
2005-11-21 11:29:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-11-21 11:30:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2005-11-21 11:31:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2005-11-21 11:32:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-11-21 11:33:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-21 11:34:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2005-11-21 11:35:00,1.6033,1.6033,1.6027,1.6028,136300000.0
2005-11-21 11:36:00,1.6029,1.6029,1.6027,1.6028,136300000.0
2005-11-21 11:37:00,1.6027,1.6028,1.6024,1.6027,136300000.0
2005-11-21 11:38:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2005-11-21 11:39:00,1.6027,1.6028,1.6026,1.6026,136300000.0
2005-11-21 11:40:00,1.6027,1.6029,1.6025,1.6025,136300000.0
2005-11-21 11:41:00,1.6024,1.6029,1.6024,1.6025,136300000.0
2005-11-21 11:42:00,1.6026,1.6029,1.6025,1.6025,136300000.0
2005-11-21 11:43:00,1.6023,1.6023,1.6021,1.6022,136300000.0
2005-11-21 11:44:00,1.6023,1.6023,1.6021,1.6022,136300000.0
2005-11-21 11:45:00,1.6021,1.6022,1.6019,1.6022,136300000.0
2005-11-21 11:46:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-11-21 11:47:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-11-21 11:48:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2005-11-21 11:49:00,1.6027,1.6028,1.6026,1.6027,136300000.0
2005-11-21 11:50:00,1.603,1.6031,1.603,1.603,136300000.0
2005-11-21 11:51:00,1.6033,1.6033,1.603,1.603,136300000.0
2005-11-21 11:52:00,1.6029,1.603,1.6028,1.6029,136300000.0
2005-11-21 11:53:00,1.6027,1.6028,1.6027,1.6028,136300000.0
2005-11-21 11:54:00,1.6028,1.6034,1.6028,1.6033,136300000.0
2005-11-21 11:55:00,1.6035,1.6037,1.6034,1.6034,136300000.0
2005-11-21 11:56:00,1.6033,1.6033,1.6028,1.6028,136300000.0
2005-11-21 11:57:00,1.603,1.6035,1.6029,1.6033,136300000.0
2005-11-21 11:58:00,1.6034,1.6048,1.6032,1.604,136300000.0
2005-11-21 11:59:00,1.6041,1.6045,1.6039,1.604,136300000.0
2005-11-21 12:00:00,1.6041,1.6041,1.6038,1.604,136300000.0
2005-11-21 12:01:00,1.6039,1.6041,1.6037,1.6037,136300000.0
2005-11-21 12:02:00,1.6038,1.6039,1.6035,1.6035,136300000.0
2005-11-21 12:03:00,1.6034,1.6035,1.603,1.6034,136300000.0
2005-11-21 12:04:00,1.6033,1.6034,1.603,1.6031,136300000.0
2005-11-21 12:05:00,1.603,1.6034,1.603,1.6034,136300000.0
2005-11-21 12:06:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2005-11-21 12:07:00,1.6034,1.6034,1.603,1.6031,136300000.0
2005-11-21 12:08:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-11-21 12:09:00,1.603,1.6033,1.603,1.6031,136300000.0
2005-11-21 12:10:00,1.603,1.6033,1.603,1.6033,136300000.0
2005-11-21 12:11:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-11-21 12:12:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2005-11-21 12:13:00,1.6037,1.604,1.6033,1.6035,136300000.0
2005-11-21 12:14:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2005-11-21 12:15:00,1.6033,1.6035,1.6033,1.6033,136300000.0
2005-11-21 12:16:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2005-11-21 12:17:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-11-21 12:18:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2005-11-21 12:19:00,1.6033,1.6033,1.6029,1.6029,136300000.0
2005-11-21 12:20:00,1.603,1.6031,1.6029,1.603,136300000.0
2005-11-21 12:21:00,1.6029,1.6031,1.6029,1.603,136300000.0
2005-11-21 12:22:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-11-21 12:23:00,1.6029,1.6033,1.6026,1.6033,136300000.0
2005-11-21 12:24:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-11-21 12:25:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2005-11-21 12:26:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-11-21 12:27:00,1.6029,1.6029,1.6025,1.6026,136300000.0
2005-11-21 12:28:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-11-21 12:29:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-11-21 12:30:00,1.6025,1.6027,1.6025,1.6025,136300000.0
2005-11-21 12:31:00,1.6027,1.6029,1.6026,1.6029,136300000.0
2005-11-21 12:32:00,1.6028,1.603,1.6026,1.6027,136300000.0
2005-11-21 12:33:00,1.6026,1.6029,1.6025,1.6029,136300000.0
2005-11-21 12:34:00,1.6028,1.6029,1.6026,1.6027,136300000.0
2005-11-21 12:35:00,1.6028,1.6029,1.6025,1.6027,136300000.0
2005-11-21 12:36:00,1.6026,1.6029,1.6023,1.6023,136300000.0
2005-11-21 12:37:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-11-21 12:38:00,1.6027,1.6027,1.6023,1.6026,136300000.0
2005-11-21 12:39:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-11-21 12:40:00,1.6027,1.6029,1.6027,1.6027,136300000.0
2005-11-21 12:41:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-11-21 12:42:00,1.6026,1.6027,1.6025,1.6026,136300000.0
2005-11-21 12:43:00,1.6027,1.6027,1.6025,1.6026,136300000.0
2005-11-21 12:44:00,1.6025,1.6026,1.6022,1.6022,136300000.0
2005-11-21 12:45:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2005-11-21 12:46:00,1.6025,1.6027,1.6023,1.6024,136300000.0
2005-11-21 12:47:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2005-11-21 12:48:00,1.6024,1.6025,1.6022,1.6022,136300000.0
2005-11-21 12:49:00,1.6021,1.6025,1.6021,1.6025,136300000.0
2005-11-21 12:50:00,1.6026,1.6026,1.6021,1.6022,136300000.0
2005-11-21 12:51:00,1.6024,1.6025,1.6021,1.6025,136300000.0
2005-11-21 12:52:00,1.6026,1.6026,1.6023,1.6025,136300000.0
2005-11-21 12:53:00,1.6027,1.6027,1.6025,1.6025,136300000.0
2005-11-21 12:54:00,1.6026,1.6027,1.6024,1.6025,136300000.0
2005-11-21 12:55:00,1.6026,1.6026,1.6022,1.6023,136300000.0
2005-11-21 12:56:00,1.6022,1.6027,1.602,1.6025,136300000.0
2005-11-21 12:57:00,1.6023,1.6025,1.6023,1.6024,136300000.0
2005-11-21 12:58:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-11-21 12:59:00,1.6022,1.6023,1.6018,1.6018,136300000.0
2005-11-21 13:00:00,1.6019,1.6024,1.6018,1.6024,136300000.0
2005-11-21 13:01:00,1.6023,1.6025,1.6022,1.6024,136300000.0
2005-11-21 13:02:00,1.6023,1.6026,1.6022,1.6023,136300000.0
2005-11-21 13:03:00,1.6024,1.6025,1.6023,1.6024,136300000.0
2005-11-21 13:04:00,1.6023,1.6023,1.6017,1.6019,136300000.0
2005-11-21 13:05:00,1.6016,1.602,1.6016,1.6018,136300000.0
2005-11-21 13:06:00,1.6019,1.6024,1.6019,1.6022,136300000.0
2005-11-21 13:07:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-11-21 13:08:00,1.6022,1.6024,1.6019,1.6021,136300000.0
2005-11-21 13:09:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-11-21 13:10:00,1.6018,1.6018,1.6014,1.6017,136300000.0
2005-11-21 13:11:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-11-21 13:12:00,1.6018,1.602,1.6016,1.6018,136300000.0
2005-11-21 13:13:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-11-21 13:14:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2005-11-21 13:15:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-11-21 13:16:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2005-11-21 13:17:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-11-21 13:18:00,1.6017,1.6019,1.6016,1.6017,136300000.0
2005-11-21 13:19:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-11-21 13:20:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-11-21 13:21:00,1.6016,1.6019,1.6014,1.6019,136300000.0
2005-11-21 13:22:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2005-11-21 13:23:00,1.6013,1.6016,1.6013,1.6016,136300000.0
2005-11-21 13:24:00,1.6015,1.6017,1.6014,1.6017,136300000.0
2005-11-21 13:25:00,1.6017,1.6019,1.6017,1.6017,136300000.0
2005-11-21 13:26:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2005-11-21 13:27:00,1.6018,1.6019,1.6015,1.6016,136300000.0
2005-11-21 13:28:00,1.6017,1.6018,1.6014,1.6017,136300000.0
2005-11-21 13:29:00,1.6016,1.6016,1.6012,1.6014,136300000.0
2005-11-21 13:30:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2005-11-21 13:31:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-11-21 13:32:00,1.6015,1.6019,1.6015,1.6019,136300000.0
2005-11-21 13:33:00,1.602,1.6022,1.6018,1.6022,136300000.0
2005-11-21 13:34:00,1.6021,1.6022,1.602,1.6021,136300000.0
2005-11-21 13:35:00,1.602,1.6025,1.6019,1.6019,136300000.0
2005-11-21 13:37:00,1.602,1.6021,1.6019,1.6021,136300000.0
2005-11-21 13:38:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-11-21 13:39:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-11-21 13:40:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-11-21 13:41:00,1.602,1.602,1.6019,1.602,136300000.0
2005-11-21 13:42:00,1.6018,1.6021,1.6017,1.6018,136300000.0
2005-11-21 13:43:00,1.602,1.602,1.6016,1.6018,136300000.0
2005-11-21 13:44:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-11-21 13:45:00,1.6015,1.602,1.6015,1.6018,136300000.0
2005-11-21 13:46:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-11-21 13:47:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-11-21 13:48:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2005-11-21 13:49:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-11-21 13:50:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-11-21 13:51:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-11-21 13:52:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-21 13:53:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-11-21 13:54:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-11-21 13:55:00,1.6015,1.6018,1.6014,1.6015,136300000.0
2005-11-21 13:56:00,1.6016,1.6018,1.6016,1.6016,136300000.0
2005-11-21 13:57:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-11-21 13:58:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-21 13:59:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-11-21 14:00:00,1.6018,1.602,1.6014,1.6014,136300000.0
2005-11-21 14:01:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-11-21 14:02:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-11-21 14:03:00,1.6022,1.6022,1.6017,1.6018,136300000.0
2005-11-21 14:04:00,1.6019,1.6022,1.6017,1.6019,136300000.0
2005-11-21 14:05:00,1.6018,1.602,1.6016,1.6017,136300000.0
2005-11-21 14:06:00,1.6016,1.6022,1.6014,1.6022,136300000.0
2005-11-21 14:07:00,1.602,1.6022,1.6018,1.6022,136300000.0
2005-11-21 14:08:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2005-11-21 14:09:00,1.602,1.6021,1.6016,1.6018,136300000.0
2005-11-21 14:10:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-11-21 14:11:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-11-21 14:12:00,1.6015,1.6017,1.6013,1.6015,136300000.0
2005-11-21 14:13:00,1.6014,1.6017,1.6013,1.6016,136300000.0
2005-11-21 14:14:00,1.6014,1.6016,1.6014,1.6014,136300000.0
2005-11-21 14:15:00,1.6015,1.6018,1.6015,1.6017,136300000.0
2005-11-21 14:16:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2005-11-21 14:17:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-11-21 14:18:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-11-21 14:19:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-11-21 14:20:00,1.6016,1.602,1.6015,1.6016,136300000.0
2005-11-21 14:21:00,1.6015,1.6016,1.6011,1.6014,136300000.0
2005-11-21 14:22:00,1.6015,1.6015,1.6011,1.6012,136300000.0
2005-11-21 14:23:00,1.6013,1.6013,1.6008,1.601,136300000.0
2005-11-21 14:25:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2005-11-21 14:26:00,1.6013,1.6014,1.601,1.6012,136300000.0
2005-11-21 14:27:00,1.6011,1.6014,1.601,1.6014,136300000.0
2005-11-21 14:28:00,1.6013,1.6015,1.6012,1.6013,136300000.0
2005-11-21 14:29:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-11-21 14:30:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-11-21 14:31:00,1.6019,1.6022,1.6018,1.602,136300000.0
2005-11-21 14:32:00,1.6023,1.6023,1.6018,1.602,136300000.0
2005-11-21 14:33:00,1.6024,1.6024,1.6018,1.602,136300000.0
2005-11-21 14:34:00,1.6019,1.6022,1.6016,1.6022,136300000.0
2005-11-21 14:35:00,1.6021,1.6022,1.6019,1.602,136300000.0
2005-11-21 14:36:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-11-21 14:38:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-11-21 14:39:00,1.602,1.6023,1.6019,1.6023,136300000.0
2005-11-21 14:40:00,1.6024,1.6027,1.6023,1.6024,136300000.0
2005-11-21 14:41:00,1.6026,1.6026,1.6023,1.6026,136300000.0
2005-11-21 14:42:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2005-11-21 14:43:00,1.6024,1.6025,1.6023,1.6024,136300000.0
2005-11-21 14:44:00,1.6023,1.6026,1.602,1.6025,136300000.0
2005-11-21 14:45:00,1.6026,1.6029,1.6024,1.6027,136300000.0
2005-11-21 14:46:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-11-21 14:47:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-11-21 14:48:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2005-11-21 14:49:00,1.6025,1.6026,1.6023,1.6024,136300000.0
2005-11-21 14:50:00,1.6023,1.6025,1.6021,1.6021,136300000.0
2005-11-21 14:51:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-11-21 14:52:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-11-21 14:53:00,1.6025,1.6026,1.6022,1.6024,136300000.0
2005-11-21 14:54:00,1.6023,1.6025,1.6022,1.6022,136300000.0
2005-11-21 14:55:00,1.6021,1.6025,1.6021,1.6023,136300000.0
2005-11-21 14:56:00,1.6025,1.603,1.6023,1.6026,136300000.0
2005-11-21 14:57:00,1.6025,1.6027,1.6025,1.6026,136300000.0
2005-11-21 14:58:00,1.6025,1.6037,1.6025,1.6037,136300000.0
2005-11-21 14:59:00,1.6038,1.6039,1.6028,1.6029,136300000.0
2005-11-21 15:00:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-11-21 15:01:00,1.6028,1.6028,1.602,1.602,136300000.0
2005-11-21 15:02:00,1.6021,1.6024,1.602,1.6022,136300000.0
2005-11-21 15:03:00,1.6024,1.6028,1.6023,1.6028,136300000.0
2005-11-21 15:04:00,1.6029,1.6029,1.6025,1.6026,136300000.0
2005-11-21 15:05:00,1.6025,1.6028,1.6024,1.6026,136300000.0
2005-11-21 15:06:00,1.6027,1.603,1.6024,1.603,136300000.0
2005-11-21 15:07:00,1.6029,1.6031,1.6027,1.6029,136300000.0
2005-11-21 15:08:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-11-21 15:09:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2005-11-21 15:10:00,1.6027,1.6028,1.6025,1.6025,136300000.0
2005-11-21 15:11:00,1.6024,1.6027,1.6024,1.6026,136300000.0
2005-11-21 15:12:00,1.6027,1.6031,1.6025,1.6031,136300000.0
2005-11-21 15:13:00,1.6032,1.6032,1.6027,1.6032,136300000.0
2005-11-21 15:14:00,1.603,1.6031,1.6028,1.6029,136300000.0
2005-11-21 15:15:00,1.6028,1.6028,1.6024,1.6028,136300000.0
2005-11-21 15:16:00,1.6027,1.6031,1.6026,1.6028,136300000.0
2005-11-21 15:17:00,1.6026,1.6028,1.6025,1.6026,136300000.0
2005-11-21 15:18:00,1.6025,1.6028,1.6025,1.6026,136300000.0
2005-11-21 15:19:00,1.6025,1.6028,1.6025,1.6027,136300000.0
2005-11-21 15:20:00,1.6028,1.6032,1.6026,1.6027,136300000.0
2005-11-21 15:21:00,1.6025,1.6026,1.6015,1.6015,136300000.0
2005-11-21 15:22:00,1.6012,1.6015,1.6003,1.6008,136300000.0
2005-11-21 15:23:00,1.601,1.6011,1.6,1.6007,136300000.0
2005-11-21 15:24:00,1.6004,1.6004,1.5996,1.5998,136300000.0
2005-11-21 15:25:00,1.6,1.6001,1.5994,1.6,136300000.0
2005-11-21 15:26:00,1.6003,1.6009,1.5993,1.6004,136300000.0
2005-11-21 15:27:00,1.6003,1.6003,1.5996,1.6001,136300000.0
2005-11-21 15:28:00,1.6002,1.6003,1.5995,1.6,136300000.0
2005-11-21 15:29:00,1.6001,1.6008,1.5997,1.6003,136300000.0
2005-11-21 15:30:00,1.6002,1.6008,1.6001,1.6007,136300000.0
2005-11-21 15:31:00,1.6006,1.6008,1.6003,1.6003,136300000.0
2005-11-21 15:32:00,1.6002,1.6003,1.5995,1.5996,136300000.0
2005-11-21 15:33:00,1.5995,1.5999,1.599,1.5994,136300000.0
2005-11-21 15:34:00,1.5995,1.5996,1.5988,1.599,136300000.0
2005-11-21 15:35:00,1.5991,1.5993,1.5987,1.5992,136300000.0
2005-11-21 15:36:00,1.5993,1.5995,1.5991,1.5993,136300000.0
2005-11-21 15:37:00,1.599,1.5999,1.599,1.5997,136300000.0
2005-11-21 15:38:00,1.6,1.6001,1.5992,1.5992,136300000.0
2005-11-21 15:39:00,1.5993,1.5996,1.599,1.5991,136300000.0
2005-11-21 15:40:00,1.5992,1.5992,1.5988,1.5991,136300000.0
2005-11-21 15:41:00,1.599,1.5993,1.599,1.5991,136300000.0
2005-11-21 15:42:00,1.5992,1.5995,1.599,1.5994,136300000.0
2005-11-21 15:43:00,1.5995,1.6002,1.5994,1.6,136300000.0
2005-11-21 15:44:00,1.6001,1.6001,1.5998,1.6001,136300000.0
2005-11-21 15:45:00,1.6,1.6,1.5993,1.5995,136300000.0
2005-11-21 15:46:00,1.5995,1.5998,1.599,1.5996,136300000.0
2005-11-21 15:47:00,1.5995,1.5997,1.5992,1.5997,136300000.0
2005-11-21 15:48:00,1.5996,1.5997,1.5992,1.5995,136300000.0
2005-11-21 15:49:00,1.5994,1.5997,1.599,1.5991,136300000.0
2005-11-21 15:50:00,1.5995,1.5999,1.5992,1.5996,136300000.0
2005-11-21 15:51:00,1.5993,1.5995,1.5991,1.5992,136300000.0
2005-11-21 15:52:00,1.5991,1.5993,1.599,1.5992,136300000.0
2005-11-21 15:53:00,1.5993,1.5993,1.5986,1.5988,136300000.0
2005-11-21 15:54:00,1.5987,1.5995,1.5987,1.5994,136300000.0
2005-11-21 15:55:00,1.5996,1.5998,1.5988,1.5995,136300000.0
2005-11-21 15:56:00,1.5994,1.5996,1.599,1.5994,136300000.0
2005-11-21 15:57:00,1.5994,1.5997,1.5988,1.5997,136300000.0
2005-11-21 15:58:00,1.5995,1.5999,1.5995,1.5996,136300000.0
2005-11-21 15:59:00,1.5998,1.6002,1.5997,1.6,136300000.0
2005-11-21 16:00:00,1.5996,1.6,1.5995,1.5996,136300000.0
2005-11-21 16:01:00,1.5997,1.6001,1.5996,1.5998,136300000.0
2005-11-21 16:02:00,1.5996,1.6004,1.5996,1.6003,136300000.0
2005-11-21 16:03:00,1.6003,1.6011,1.6003,1.6006,136300000.0
2005-11-21 16:04:00,1.6005,1.6009,1.6002,1.6005,136300000.0
2005-11-21 16:05:00,1.6004,1.6007,1.6001,1.6007,136300000.0
2005-11-21 16:06:00,1.6009,1.6013,1.6008,1.6008,136300000.0
2005-11-21 16:07:00,1.6005,1.6006,1.5987,1.5987,136300000.0
2005-11-21 16:08:00,1.5984,1.5986,1.5973,1.5975,136300000.0
2005-11-21 16:09:00,1.5974,1.5977,1.5966,1.5974,136300000.0
2005-11-21 16:10:00,1.5972,1.5984,1.597,1.5975,136300000.0
2005-11-21 16:11:00,1.5973,1.5976,1.5963,1.5967,136300000.0
2005-11-21 16:12:00,1.5968,1.5975,1.5961,1.5967,136300000.0
2005-11-21 16:13:00,1.5968,1.597,1.5952,1.5959,136300000.0
2005-11-21 16:14:00,1.5958,1.5965,1.5954,1.596,136300000.0
2005-11-21 16:15:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-11-21 16:16:00,1.5959,1.5968,1.5959,1.5966,136300000.0
2005-11-21 16:17:00,1.5964,1.5968,1.5961,1.5962,136300000.0
2005-11-21 16:18:00,1.5963,1.5969,1.596,1.5967,136300000.0
2005-11-21 16:19:00,1.5968,1.5972,1.5965,1.5965,136300000.0
2005-11-21 16:20:00,1.5968,1.5976,1.5965,1.5976,136300000.0
2005-11-21 16:21:00,1.5975,1.5977,1.5971,1.5975,136300000.0
2005-11-21 16:22:00,1.5973,1.5978,1.5972,1.5978,136300000.0
2005-11-21 16:23:00,1.5979,1.5983,1.5977,1.5978,136300000.0
2005-11-21 16:24:00,1.598,1.5981,1.5974,1.5974,136300000.0
2005-11-21 16:25:00,1.5973,1.5974,1.5967,1.5971,136300000.0
2005-11-21 16:26:00,1.5971,1.5972,1.5964,1.5968,136300000.0
2005-11-21 16:27:00,1.5969,1.597,1.5963,1.5967,136300000.0
2005-11-21 16:28:00,1.5964,1.5964,1.596,1.5964,136300000.0
2005-11-21 16:29:00,1.5967,1.5967,1.5954,1.5959,136300000.0
2005-11-21 16:30:00,1.596,1.5963,1.5953,1.5954,136300000.0
2005-11-21 16:31:00,1.5952,1.5954,1.5949,1.595,136300000.0
2005-11-21 16:32:00,1.5952,1.5952,1.5948,1.5952,136300000.0
2005-11-21 16:33:00,1.595,1.5952,1.5945,1.5945,136300000.0
2005-11-21 16:34:00,1.5946,1.5953,1.5943,1.5943,136300000.0
2005-11-21 16:35:00,1.5945,1.5953,1.5943,1.5945,136300000.0
2005-11-21 16:36:00,1.5944,1.5946,1.5939,1.5941,136300000.0
2005-11-21 16:37:00,1.5942,1.5947,1.5939,1.594,136300000.0
2005-11-21 16:38:00,1.594,1.5942,1.5936,1.5941,136300000.0
2005-11-21 16:39:00,1.5945,1.5947,1.5936,1.5944,136300000.0
2005-11-21 16:40:00,1.5946,1.5952,1.5943,1.5946,136300000.0
2005-11-21 16:41:00,1.5945,1.5949,1.5941,1.5944,136300000.0
2005-11-21 16:42:00,1.5946,1.5948,1.594,1.5942,136300000.0
2005-11-21 16:43:00,1.5945,1.5948,1.5939,1.5941,136300000.0
2005-11-21 16:44:00,1.5942,1.5946,1.594,1.5946,136300000.0
2005-11-21 16:45:00,1.5947,1.5948,1.5939,1.5943,136300000.0
2005-11-21 16:46:00,1.5944,1.5947,1.5941,1.5941,136300000.0
2005-11-21 16:47:00,1.5942,1.5947,1.5942,1.5946,136300000.0
2005-11-21 16:48:00,1.5944,1.5947,1.5941,1.5945,136300000.0
2005-11-21 16:49:00,1.5942,1.5943,1.5939,1.594,136300000.0
2005-11-21 16:50:00,1.5939,1.5944,1.5937,1.5944,136300000.0
2005-11-21 16:51:00,1.5946,1.5952,1.5941,1.595,136300000.0
2005-11-21 16:52:00,1.5951,1.5957,1.5951,1.5952,136300000.0
2005-11-21 16:53:00,1.5951,1.5956,1.595,1.5954,136300000.0
2005-11-21 16:54:00,1.5955,1.5961,1.5955,1.5959,136300000.0
2005-11-21 16:55:00,1.5958,1.5958,1.5951,1.5953,136300000.0
2005-11-21 16:56:00,1.5952,1.5955,1.5951,1.5951,136300000.0
2005-11-21 16:57:00,1.5952,1.5954,1.5951,1.5952,136300000.0
2005-11-21 16:58:00,1.5954,1.5955,1.5948,1.5948,136300000.0
2005-11-21 16:59:00,1.5952,1.5963,1.5948,1.596,136300000.0
2005-11-21 17:00:00,1.5968,1.5968,1.5956,1.5961,136300000.0
2005-11-21 17:01:00,1.596,1.5961,1.5953,1.5956,136300000.0
2005-11-21 17:02:00,1.5954,1.5959,1.5951,1.5954,136300000.0
2005-11-21 17:03:00,1.5952,1.5954,1.5949,1.5951,136300000.0
2005-11-21 17:04:00,1.5953,1.5956,1.595,1.5953,136300000.0
2005-11-21 17:05:00,1.5951,1.5952,1.5946,1.595,136300000.0
2005-11-21 17:06:00,1.5949,1.5949,1.5942,1.5945,136300000.0
2005-11-21 17:07:00,1.5946,1.5947,1.5942,1.5943,136300000.0
2005-11-21 17:08:00,1.5942,1.5944,1.5938,1.5942,136300000.0
2005-11-21 17:09:00,1.594,1.5942,1.5936,1.5936,136300000.0
2005-11-21 17:10:00,1.5933,1.5938,1.5932,1.5933,136300000.0
2005-11-21 17:11:00,1.5932,1.5935,1.593,1.5932,136300000.0
2005-11-21 17:12:00,1.5931,1.5932,1.5919,1.592,136300000.0
2005-11-21 17:13:00,1.5918,1.5926,1.5915,1.5921,136300000.0
2005-11-21 17:14:00,1.5918,1.5923,1.5918,1.5921,136300000.0
2005-11-21 17:15:00,1.592,1.5924,1.5917,1.592,136300000.0
2005-11-21 17:16:00,1.5921,1.5922,1.5912,1.5917,136300000.0
2005-11-21 17:17:00,1.5918,1.5923,1.5917,1.5918,136300000.0
2005-11-21 17:18:00,1.5919,1.5919,1.591,1.5913,136300000.0
2005-11-21 17:19:00,1.5912,1.5917,1.5908,1.5913,136300000.0
2005-11-21 17:20:00,1.5911,1.5917,1.5911,1.5917,136300000.0
2005-11-21 17:21:00,1.5918,1.5918,1.5911,1.5916,136300000.0
2005-11-21 17:22:00,1.5915,1.5917,1.5911,1.5913,136300000.0
2005-11-21 17:23:00,1.5917,1.5922,1.5916,1.592,136300000.0
2005-11-21 17:24:00,1.5921,1.5923,1.5914,1.5915,136300000.0
2005-11-21 17:25:00,1.5916,1.592,1.5915,1.5917,136300000.0
2005-11-21 17:26:00,1.5916,1.592,1.5916,1.5919,136300000.0
2005-11-21 17:27:00,1.592,1.5921,1.5919,1.592,136300000.0
2005-11-21 17:28:00,1.5917,1.5918,1.5914,1.5914,136300000.0
2005-11-21 17:29:00,1.5915,1.5915,1.5913,1.5914,136300000.0
2005-11-21 17:30:00,1.5913,1.5915,1.5911,1.5914,136300000.0
2005-11-21 17:31:00,1.5915,1.5918,1.5914,1.5916,136300000.0
2005-11-21 17:32:00,1.5915,1.5916,1.5909,1.5914,136300000.0
2005-11-21 17:33:00,1.5913,1.5916,1.5913,1.5913,136300000.0
2005-11-21 17:34:00,1.5914,1.5925,1.5914,1.5922,136300000.0
2005-11-21 17:35:00,1.5921,1.5928,1.5921,1.5924,136300000.0
2005-11-21 17:36:00,1.5923,1.5929,1.5923,1.5928,136300000.0
2005-11-21 17:37:00,1.5927,1.593,1.5925,1.5925,136300000.0
2005-11-21 17:38:00,1.5926,1.5928,1.5924,1.5928,136300000.0
2005-11-21 17:39:00,1.5925,1.5929,1.5925,1.5928,136300000.0
2005-11-21 17:40:00,1.5927,1.593,1.5922,1.5929,136300000.0
2005-11-21 17:41:00,1.5928,1.593,1.5927,1.5927,136300000.0
2005-11-21 17:42:00,1.5925,1.593,1.5925,1.5926,136300000.0
2005-11-21 17:43:00,1.5925,1.5925,1.5922,1.5925,136300000.0
2005-11-21 17:44:00,1.5925,1.5926,1.5923,1.5926,136300000.0
2005-11-21 17:45:00,1.5924,1.5925,1.5921,1.5922,136300000.0
2005-11-21 17:46:00,1.5921,1.5924,1.5919,1.5924,136300000.0
2005-11-21 17:47:00,1.5922,1.5925,1.5922,1.5923,136300000.0
2005-11-21 17:48:00,1.5922,1.5925,1.5922,1.5924,136300000.0
2005-11-21 17:49:00,1.5926,1.5926,1.5918,1.5921,136300000.0
2005-11-21 17:50:00,1.5923,1.5925,1.5922,1.5922,136300000.0
2005-11-21 17:51:00,1.5923,1.5928,1.5921,1.5928,136300000.0
2005-11-21 17:52:00,1.5927,1.593,1.5923,1.5925,136300000.0
2005-11-21 17:53:00,1.5926,1.5929,1.5923,1.5928,136300000.0
2005-11-21 17:54:00,1.5927,1.593,1.5926,1.593,136300000.0
2005-11-21 17:55:00,1.5931,1.5933,1.5929,1.5929,136300000.0
2005-11-21 17:56:00,1.593,1.5931,1.5927,1.5927,136300000.0
2005-11-21 17:57:00,1.5926,1.5926,1.5922,1.5924,136300000.0
2005-11-21 17:58:00,1.5923,1.5924,1.5916,1.5916,136300000.0
2005-11-21 17:59:00,1.5917,1.5925,1.5917,1.5923,136300000.0
2005-11-21 18:00:00,1.5921,1.5923,1.5919,1.5921,136300000.0
2005-11-21 18:01:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-11-21 18:02:00,1.5924,1.593,1.5923,1.5927,136300000.0
2005-11-21 18:03:00,1.5925,1.5925,1.5921,1.5923,136300000.0
2005-11-21 18:04:00,1.5924,1.5925,1.5921,1.5925,136300000.0
2005-11-21 18:05:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-11-21 18:06:00,1.5921,1.5929,1.5921,1.5927,136300000.0
2005-11-21 18:07:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-11-21 18:08:00,1.593,1.5931,1.5925,1.5925,136300000.0
2005-11-21 18:09:00,1.5927,1.5928,1.5924,1.5924,136300000.0
2005-11-21 18:10:00,1.5923,1.5924,1.5918,1.5919,136300000.0
2005-11-21 18:11:00,1.5921,1.5924,1.5919,1.5924,136300000.0
2005-11-21 18:12:00,1.5923,1.5925,1.5921,1.5924,136300000.0
2005-11-21 18:13:00,1.5927,1.5931,1.5924,1.5931,136300000.0
2005-11-21 18:14:00,1.593,1.5931,1.5927,1.5929,136300000.0
2005-11-21 18:15:00,1.5931,1.5937,1.5928,1.5935,136300000.0
2005-11-21 18:16:00,1.5936,1.5936,1.5931,1.5931,136300000.0
2005-11-21 18:17:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-21 18:18:00,1.5934,1.5938,1.5933,1.5933,136300000.0
2005-11-21 18:19:00,1.5935,1.5939,1.5933,1.5934,136300000.0
2005-11-21 18:20:00,1.5935,1.5936,1.5931,1.5936,136300000.0
2005-11-21 18:21:00,1.5934,1.5934,1.593,1.5931,136300000.0
2005-11-21 18:22:00,1.5929,1.5933,1.5927,1.5931,136300000.0
2005-11-21 18:23:00,1.5929,1.593,1.5925,1.5928,136300000.0
2005-11-21 18:24:00,1.5929,1.5929,1.5921,1.5923,136300000.0
2005-11-21 18:25:00,1.5924,1.5928,1.5921,1.5924,136300000.0
2005-11-21 18:26:00,1.5925,1.593,1.5924,1.5929,136300000.0
2005-11-21 18:27:00,1.593,1.593,1.5927,1.5928,136300000.0
2005-11-21 18:28:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-11-21 18:29:00,1.5933,1.5937,1.5931,1.5936,136300000.0
2005-11-21 18:30:00,1.5937,1.5937,1.5936,1.5937,136300000.0
2005-11-21 18:31:00,1.5936,1.5936,1.5933,1.5934,136300000.0
2005-11-21 18:32:00,1.5933,1.5936,1.5933,1.5933,136300000.0
2005-11-21 18:33:00,1.5931,1.5935,1.5931,1.5933,136300000.0
2005-11-21 18:34:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-21 18:35:00,1.5935,1.5936,1.5931,1.5931,136300000.0
2005-11-21 18:36:00,1.5933,1.5934,1.5931,1.5933,136300000.0
2005-11-21 18:37:00,1.5934,1.5937,1.5934,1.5935,136300000.0
2005-11-21 18:38:00,1.5936,1.5936,1.5931,1.5933,136300000.0
2005-11-21 18:39:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-11-21 18:40:00,1.5934,1.5939,1.5934,1.5937,136300000.0
2005-11-21 18:41:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-11-21 18:42:00,1.5931,1.5935,1.5931,1.5935,136300000.0
2005-11-21 18:43:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-11-21 18:44:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-11-21 18:45:00,1.5933,1.5933,1.593,1.593,136300000.0
2005-11-21 18:46:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-21 18:47:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-11-21 18:48:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-11-21 18:49:00,1.5933,1.5935,1.5931,1.5933,136300000.0
2005-11-21 18:50:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-11-21 18:51:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-11-21 18:52:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-11-21 18:53:00,1.5928,1.5928,1.5925,1.5925,136300000.0
2005-11-21 18:54:00,1.5927,1.5928,1.5925,1.5927,136300000.0
2005-11-21 18:55:00,1.5925,1.5928,1.5924,1.5927,136300000.0
2005-11-21 18:56:00,1.5925,1.593,1.5925,1.593,136300000.0
2005-11-21 18:57:00,1.5929,1.5929,1.5924,1.5924,136300000.0
2005-11-21 18:58:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-11-21 18:59:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-21 19:00:00,1.5927,1.593,1.5925,1.593,136300000.0
2005-11-21 19:01:00,1.5933,1.5934,1.5928,1.5929,136300000.0
2005-11-21 19:02:00,1.5927,1.5928,1.5923,1.5924,136300000.0
2005-11-21 19:03:00,1.5925,1.5931,1.5925,1.5928,136300000.0
2005-11-21 19:04:00,1.5927,1.5931,1.5924,1.5924,136300000.0
2005-11-21 19:05:00,1.5925,1.5929,1.5924,1.5924,136300000.0
2005-11-21 19:06:00,1.5927,1.5931,1.5924,1.593,136300000.0
2005-11-21 19:07:00,1.5929,1.5931,1.5927,1.593,136300000.0
2005-11-21 19:08:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-11-21 19:09:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-11-21 19:10:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-11-21 19:11:00,1.5928,1.5928,1.5925,1.5927,136300000.0
2005-11-21 19:12:00,1.5925,1.5927,1.5923,1.5923,136300000.0
2005-11-21 19:13:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-11-21 19:14:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-11-21 19:15:00,1.5923,1.5924,1.5916,1.5916,136300000.0
2005-11-21 19:16:00,1.5915,1.5921,1.5913,1.5919,136300000.0
2005-11-21 19:17:00,1.5921,1.5921,1.5918,1.5919,136300000.0
2005-11-21 19:18:00,1.5918,1.5919,1.5915,1.5917,136300000.0
2005-11-21 19:19:00,1.5916,1.5916,1.5915,1.5916,136300000.0
2005-11-21 19:21:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-11-21 19:22:00,1.5915,1.5917,1.5914,1.5917,136300000.0
2005-11-21 19:23:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-11-21 19:24:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-21 19:25:00,1.5918,1.5919,1.5916,1.5918,136300000.0
2005-11-21 19:26:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-11-21 19:27:00,1.5914,1.5915,1.5907,1.5907,136300000.0
2005-11-21 19:28:00,1.5909,1.5914,1.5909,1.5914,136300000.0
2005-11-21 19:29:00,1.5917,1.5919,1.5914,1.5914,136300000.0
2005-11-21 19:30:00,1.5915,1.5915,1.5906,1.5907,136300000.0
2005-11-21 19:31:00,1.5909,1.5913,1.5909,1.5911,136300000.0
2005-11-21 19:32:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-11-21 19:33:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-11-21 19:34:00,1.5914,1.5918,1.5912,1.5912,136300000.0
2005-11-21 19:35:00,1.5914,1.5918,1.5914,1.5918,136300000.0
2005-11-21 19:36:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-11-21 19:37:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-11-21 19:38:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-11-21 19:39:00,1.5916,1.5916,1.5914,1.5915,136300000.0
2005-11-21 19:40:00,1.5914,1.5919,1.5914,1.5918,136300000.0
2005-11-21 19:41:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-11-21 19:42:00,1.5915,1.5916,1.5914,1.5914,136300000.0
2005-11-21 19:43:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-11-21 19:44:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-11-21 19:45:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-11-21 19:46:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-11-21 19:47:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-11-21 19:48:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-11-21 19:49:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-11-21 19:50:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-11-21 19:52:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-11-21 19:53:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-11-21 19:54:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-11-21 19:55:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-11-21 19:57:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-11-21 19:58:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-11-21 19:59:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-11-21 20:00:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-21 20:01:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-11-21 20:02:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-21 20:03:00,1.5927,1.5927,1.5924,1.5924,136300000.0
2005-11-21 20:04:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-11-21 20:05:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-11-21 20:06:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-21 20:07:00,1.5931,1.5938,1.593,1.5937,136300000.0
2005-11-21 20:08:00,1.5938,1.5938,1.5928,1.593,136300000.0
2005-11-21 20:09:00,1.5933,1.5945,1.5931,1.5935,136300000.0
2005-11-21 20:10:00,1.5934,1.5937,1.593,1.5931,136300000.0
2005-11-21 20:11:00,1.5928,1.5931,1.5927,1.5928,136300000.0
2005-11-21 20:12:00,1.5927,1.5929,1.5925,1.5927,136300000.0
2005-11-21 20:13:00,1.5928,1.5928,1.5924,1.5927,136300000.0
2005-11-21 20:14:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-11-21 20:15:00,1.5929,1.5931,1.5928,1.593,136300000.0
2005-11-21 20:16:00,1.5929,1.593,1.5924,1.5925,136300000.0
2005-11-21 20:17:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-11-21 20:18:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-11-21 20:19:00,1.5927,1.5928,1.5925,1.5927,136300000.0
2005-11-21 20:20:00,1.5928,1.593,1.5928,1.5929,136300000.0
2005-11-21 20:21:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-11-21 20:22:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-21 20:23:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-11-21 20:24:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-11-21 20:25:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-11-21 20:26:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-11-21 20:27:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-11-21 20:28:00,1.5928,1.593,1.5925,1.5929,136300000.0
2005-11-21 20:29:00,1.593,1.593,1.5927,1.5927,136300000.0
2005-11-21 20:30:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-11-21 20:31:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-11-21 20:33:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-11-21 20:34:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-21 20:35:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-11-21 20:36:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-21 20:37:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-21 20:38:00,1.5928,1.5929,1.5924,1.5924,136300000.0
2005-11-21 20:39:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-21 20:40:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-11-21 20:41:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-21 20:42:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-11-21 20:43:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-11-21 20:44:00,1.5927,1.5928,1.5924,1.5924,136300000.0
2005-11-21 20:45:00,1.5927,1.5928,1.5923,1.5923,136300000.0
2005-11-21 20:46:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-11-21 20:47:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-11-21 20:48:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-11-21 20:49:00,1.5918,1.5924,1.5918,1.5924,136300000.0
2005-11-21 20:50:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-11-21 20:51:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-11-21 20:52:00,1.5919,1.5924,1.5919,1.5921,136300000.0
2005-11-21 20:53:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-11-21 20:54:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-11-21 20:55:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-21 20:56:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-11-21 20:57:00,1.5921,1.5921,1.5914,1.5917,136300000.0
2005-11-21 20:58:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-11-21 20:59:00,1.5914,1.5918,1.5914,1.5918,136300000.0
2005-11-21 21:00:00,1.5921,1.5921,1.5915,1.5916,136300000.0
2005-11-21 21:01:00,1.5915,1.5918,1.5914,1.5914,136300000.0
2005-11-21 21:02:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-11-21 21:03:00,1.5909,1.5912,1.5909,1.5912,136300000.0
2005-11-21 21:04:00,1.5914,1.5915,1.5912,1.5912,136300000.0
2005-11-21 21:05:00,1.5914,1.5914,1.5912,1.5913,136300000.0
2005-11-21 21:06:00,1.5914,1.5915,1.5911,1.5913,136300000.0
2005-11-21 21:07:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-11-21 21:08:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-11-21 21:09:00,1.5914,1.5916,1.5913,1.5915,136300000.0
2005-11-21 21:10:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-11-21 21:11:00,1.5916,1.5916,1.5911,1.5914,136300000.0
2005-11-21 21:12:00,1.5913,1.5918,1.5913,1.5915,136300000.0
2005-11-21 21:13:00,1.5916,1.5918,1.5915,1.5916,136300000.0
2005-11-21 21:14:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-21 21:15:00,1.5914,1.5917,1.5914,1.5915,136300000.0
2005-11-21 21:16:00,1.5914,1.5917,1.5914,1.5917,136300000.0
2005-11-21 21:17:00,1.5916,1.5923,1.5916,1.5921,136300000.0
2005-11-21 21:18:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-11-21 21:19:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-11-21 21:20:00,1.5918,1.5921,1.5917,1.5919,136300000.0
2005-11-21 21:22:00,1.5916,1.5917,1.5915,1.5917,136300000.0
2005-11-21 21:23:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-11-21 21:24:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-11-21 21:25:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-11-21 21:27:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-11-21 21:28:00,1.5917,1.5917,1.5915,1.5916,136300000.0
2005-11-21 21:29:00,1.5913,1.5914,1.5909,1.5912,136300000.0
2005-11-21 21:30:00,1.5913,1.5914,1.5911,1.5914,136300000.0
2005-11-21 21:31:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-11-21 21:32:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-11-21 21:33:00,1.5917,1.5919,1.5916,1.5919,136300000.0
2005-11-21 21:34:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-11-21 21:35:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-11-21 21:36:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-11-21 21:37:00,1.5914,1.5917,1.5914,1.5916,136300000.0
2005-11-21 21:38:00,1.5915,1.5915,1.5909,1.5913,136300000.0
2005-11-21 21:39:00,1.5914,1.5916,1.5912,1.5914,136300000.0
2005-11-21 21:40:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-11-21 21:41:00,1.5915,1.5917,1.5915,1.5916,136300000.0
2005-11-21 21:42:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-11-21 21:43:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-21 21:44:00,1.5914,1.5915,1.5914,1.5915,136300000.0
2005-11-21 21:45:00,1.5914,1.5916,1.5912,1.5912,136300000.0
2005-11-21 21:46:00,1.5913,1.5914,1.5911,1.5911,136300000.0
2005-11-21 21:47:00,1.5912,1.5913,1.5909,1.5913,136300000.0
2005-11-21 21:49:00,1.5912,1.5913,1.5912,1.5912,136300000.0
2005-11-21 21:50:00,1.5913,1.5913,1.5909,1.5912,136300000.0
2005-11-21 21:51:00,1.5913,1.5913,1.5911,1.5913,136300000.0
2005-11-21 21:52:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-11-21 21:53:00,1.5916,1.5917,1.5915,1.5915,136300000.0
2005-11-21 21:54:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-11-21 21:55:00,1.5914,1.5914,1.5913,1.5913,136300000.0
2005-11-21 21:56:00,1.5914,1.5917,1.5912,1.5915,136300000.0
2005-11-21 21:57:00,1.5916,1.5917,1.5914,1.5916,136300000.0
2005-11-21 21:58:00,1.5915,1.5919,1.5915,1.5916,136300000.0
2005-11-21 21:59:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-11-21 22:00:00,1.5917,1.5917,1.5915,1.5916,136300000.0
2005-11-21 22:01:00,1.5915,1.5915,1.5913,1.5913,136300000.0
2005-11-21 22:02:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-11-21 22:03:00,1.5913,1.5916,1.5913,1.5915,136300000.0
2005-11-21 22:04:00,1.5916,1.5917,1.5912,1.5915,136300000.0
2005-11-21 22:05:00,1.5912,1.5914,1.5912,1.5913,136300000.0
2005-11-21 22:06:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-11-21 22:07:00,1.5913,1.5914,1.5911,1.5913,136300000.0
2005-11-21 22:08:00,1.5912,1.5913,1.5912,1.5913,136300000.0
2005-11-21 22:09:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-11-21 22:10:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-11-21 22:11:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-21 22:12:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-11-21 22:15:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-21 22:16:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-11-21 22:17:00,1.5917,1.5917,1.5913,1.5913,136300000.0
2005-11-21 22:18:00,1.5914,1.5915,1.5913,1.5914,136300000.0
2005-11-21 22:19:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-11-21 22:20:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-21 22:21:00,1.5916,1.5917,1.5916,1.5916,136300000.0
2005-11-21 22:22:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-11-21 22:23:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-11-21 22:24:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-11-21 22:25:00,1.5914,1.5919,1.5914,1.5916,136300000.0
2005-11-21 22:26:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-21 22:27:00,1.5916,1.5916,1.5912,1.5913,136300000.0
2005-11-21 22:28:00,1.5912,1.5914,1.5912,1.5914,136300000.0
2005-11-21 22:29:00,1.5913,1.5913,1.5911,1.5911,136300000.0
2005-11-21 22:30:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-11-21 22:31:00,1.5913,1.5916,1.5911,1.5916,136300000.0
2005-11-21 22:32:00,1.5915,1.5917,1.5913,1.5915,136300000.0
2005-11-21 22:34:00,1.5916,1.5916,1.5913,1.5915,136300000.0
2005-11-21 22:35:00,1.5916,1.5919,1.5915,1.5919,136300000.0
2005-11-21 22:36:00,1.5917,1.5919,1.5917,1.5918,136300000.0
2005-11-21 22:37:00,1.5917,1.5917,1.5915,1.5916,136300000.0
2005-11-21 22:38:00,1.5915,1.5917,1.5915,1.5916,136300000.0
2005-11-21 22:39:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-11-21 22:40:00,1.5916,1.5918,1.5916,1.5917,136300000.0
2005-11-21 22:41:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-11-21 22:42:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-11-21 22:43:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-11-21 22:44:00,1.5919,1.5923,1.5918,1.5923,136300000.0
2005-11-21 22:45:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-11-21 22:46:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-11-21 22:47:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-21 22:48:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-11-21 22:49:00,1.5918,1.5921,1.5918,1.5921,136300000.0
2005-11-21 22:50:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-21 22:51:00,1.5917,1.5919,1.5917,1.5919,136300000.0
2005-11-21 22:53:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-11-21 22:54:00,1.5918,1.5918,1.5916,1.5916,136300000.0
2005-11-21 22:55:00,1.5918,1.5921,1.5918,1.5921,136300000.0
2005-11-21 22:56:00,1.5923,1.5923,1.5923,1.5923,136300000.0
2005-11-21 22:57:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-21 22:58:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-11-21 22:59:00,1.5919,1.5923,1.5919,1.5923,136300000.0
2005-11-21 23:00:00,1.5924,1.5925,1.5919,1.5919,136300000.0
2005-11-21 23:01:00,1.5916,1.5919,1.5909,1.5916,136300000.0
2005-11-21 23:02:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-21 23:03:00,1.5916,1.5916,1.5913,1.5916,136300000.0
2005-11-21 23:04:00,1.5917,1.5921,1.5917,1.5919,136300000.0
2005-11-21 23:05:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-11-21 23:07:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-11-21 23:08:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-11-21 23:09:00,1.5923,1.5923,1.5919,1.5923,136300000.0
2005-11-21 23:10:00,1.5924,1.5924,1.5921,1.5923,136300000.0
2005-11-21 23:11:00,1.5921,1.5924,1.5919,1.5924,136300000.0
2005-11-21 23:12:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-11-21 23:13:00,1.5928,1.593,1.5927,1.593,136300000.0
2005-11-21 23:14:00,1.5927,1.5928,1.5924,1.5925,136300000.0
2005-11-21 23:15:00,1.5927,1.5929,1.5927,1.5927,136300000.0
2005-11-21 23:16:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-11-21 23:17:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-21 23:18:00,1.5923,1.5924,1.5918,1.5919,136300000.0
2005-11-21 23:19:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-11-21 23:20:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-11-21 23:21:00,1.5918,1.5919,1.5918,1.5918,136300000.0
2005-11-21 23:22:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-21 23:23:00,1.5918,1.5919,1.5916,1.5916,136300000.0
2005-11-21 23:24:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-11-21 23:25:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-11-21 23:27:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-21 23:30:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-11-21 23:31:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-21 23:32:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-11-21 23:33:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-11-21 23:35:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-21 23:36:00,1.5919,1.5919,1.5917,1.5917,136300000.0
2005-11-21 23:37:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-11-21 23:38:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-21 23:39:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-11-21 23:41:00,1.5921,1.5921,1.5917,1.5917,136300000.0
2005-11-21 23:42:00,1.5919,1.5923,1.5919,1.5921,136300000.0
2005-11-21 23:44:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-21 23:48:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-11-21 23:50:00,1.5919,1.5921,1.5919,1.5919,136300000.0
2005-11-21 23:52:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-21 23:53:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-21 23:55:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-11-21 23:56:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-21 23:57:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-11-21 23:58:00,1.5923,1.593,1.5923,1.5927,136300000.0
2005-11-21 23:59:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-22 00:00:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-11-22 00:01:00,1.5924,1.5927,1.5924,1.5926,136300000.0
2005-11-22 00:02:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-11-22 00:03:00,1.593,1.593,1.5928,1.593,136300000.0
2005-11-22 00:04:00,1.5929,1.593,1.5928,1.5929,136300000.0
2005-11-22 00:05:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-11-22 00:06:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-11-22 00:07:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-11-22 00:08:00,1.5932,1.5932,1.593,1.5932,136300000.0
2005-11-22 00:09:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-11-22 00:10:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-22 00:11:00,1.5936,1.5936,1.5933,1.5933,136300000.0
2005-11-22 00:12:00,1.5931,1.5932,1.593,1.593,136300000.0
2005-11-22 00:13:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-11-22 00:14:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-22 00:15:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-11-22 00:16:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-22 00:17:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-22 00:18:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-11-22 00:19:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-11-22 00:20:00,1.5929,1.593,1.5928,1.5929,136300000.0
2005-11-22 00:21:00,1.5928,1.5932,1.5928,1.5932,136300000.0
2005-11-22 00:22:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-11-22 00:23:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-11-22 00:24:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-11-22 00:25:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-22 00:26:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-22 00:27:00,1.5926,1.5927,1.5925,1.5925,136300000.0
2005-11-22 00:28:00,1.5926,1.5927,1.5926,1.5927,136300000.0
2005-11-22 00:30:00,1.5926,1.5927,1.5924,1.5926,136300000.0
2005-11-22 00:31:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-11-22 00:32:00,1.5925,1.5926,1.5923,1.5926,136300000.0
2005-11-22 00:33:00,1.5927,1.5929,1.5927,1.5928,136300000.0
2005-11-22 00:34:00,1.5929,1.5931,1.5928,1.5928,136300000.0
2005-11-22 00:35:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-11-22 00:36:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-11-22 00:37:00,1.5934,1.5935,1.5932,1.5932,136300000.0
2005-11-22 00:38:00,1.5932,1.5933,1.5931,1.5932,136300000.0
2005-11-22 00:39:00,1.5933,1.5934,1.5929,1.5934,136300000.0
2005-11-22 00:40:00,1.5929,1.5932,1.5928,1.5928,136300000.0
2005-11-22 00:41:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-11-22 00:42:00,1.593,1.593,1.5927,1.5927,136300000.0
2005-11-22 00:43:00,1.5928,1.5929,1.5927,1.5928,136300000.0
2005-11-22 00:44:00,1.5931,1.5933,1.5927,1.5932,136300000.0
2005-11-22 00:45:00,1.5931,1.5932,1.5924,1.5926,136300000.0
2005-11-22 00:46:00,1.5928,1.5932,1.5928,1.5931,136300000.0
2005-11-22 00:47:00,1.5932,1.5932,1.5928,1.5929,136300000.0
2005-11-22 00:48:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-11-22 00:49:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-22 00:50:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-11-22 00:51:00,1.5928,1.5929,1.5926,1.5927,136300000.0
2005-11-22 00:52:00,1.5926,1.5927,1.5926,1.5926,136300000.0
2005-11-22 00:53:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-11-22 00:54:00,1.5926,1.5926,1.5921,1.5923,136300000.0
2005-11-22 00:55:00,1.5922,1.5927,1.5922,1.5927,136300000.0
2005-11-22 00:56:00,1.593,1.593,1.5924,1.5925,136300000.0
2005-11-22 00:57:00,1.5927,1.5928,1.5925,1.5925,136300000.0
2005-11-22 00:58:00,1.5924,1.5928,1.5924,1.5928,136300000.0
2005-11-22 00:59:00,1.5929,1.5929,1.5927,1.5929,136300000.0
2005-11-22 01:00:00,1.593,1.593,1.5927,1.5927,136300000.0
2005-11-22 01:01:00,1.5929,1.5929,1.5927,1.5929,136300000.0
2005-11-22 01:02:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-22 01:03:00,1.5929,1.593,1.5926,1.5929,136300000.0
2005-11-22 01:04:00,1.5928,1.5929,1.5926,1.5926,136300000.0
2005-11-22 01:05:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-11-22 01:06:00,1.5928,1.593,1.5927,1.5928,136300000.0
2005-11-22 01:07:00,1.5929,1.593,1.5926,1.5927,136300000.0
2005-11-22 01:08:00,1.5928,1.5929,1.5927,1.5929,136300000.0
2005-11-22 01:09:00,1.593,1.5931,1.5928,1.5929,136300000.0
2005-11-22 01:10:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-11-22 01:11:00,1.5926,1.5927,1.5924,1.5926,136300000.0
2005-11-22 01:12:00,1.5927,1.593,1.5926,1.5928,136300000.0
2005-11-22 01:13:00,1.593,1.5931,1.5927,1.5929,136300000.0
2005-11-22 01:14:00,1.5927,1.5932,1.5927,1.5929,136300000.0
2005-11-22 01:15:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-11-22 01:16:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-11-22 01:17:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-11-22 01:18:00,1.5928,1.593,1.5927,1.5929,136300000.0
2005-11-22 01:19:00,1.5928,1.593,1.5928,1.5928,136300000.0
2005-11-22 01:20:00,1.5929,1.5929,1.5926,1.5927,136300000.0
2005-11-22 01:21:00,1.5929,1.5929,1.5926,1.5926,136300000.0
2005-11-22 01:22:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-11-22 01:23:00,1.5928,1.593,1.5926,1.5926,136300000.0
2005-11-22 01:24:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-11-22 01:25:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-11-22 01:26:00,1.5926,1.5928,1.5924,1.5926,136300000.0
2005-11-22 01:27:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-22 01:28:00,1.5926,1.5926,1.5924,1.5924,136300000.0
2005-11-22 01:29:00,1.5925,1.5928,1.5925,1.5927,136300000.0
2005-11-22 01:30:00,1.5928,1.593,1.5927,1.5929,136300000.0
2005-11-22 01:31:00,1.593,1.5931,1.5927,1.5929,136300000.0
2005-11-22 01:32:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-22 01:33:00,1.593,1.5932,1.5929,1.593,136300000.0
2005-11-22 01:34:00,1.5929,1.5933,1.5929,1.5931,136300000.0
2005-11-22 01:35:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-11-22 01:36:00,1.5931,1.5933,1.593,1.5931,136300000.0
2005-11-22 01:37:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-11-22 01:38:00,1.5932,1.5932,1.593,1.5931,136300000.0
2005-11-22 01:39:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-22 01:40:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-22 01:41:00,1.593,1.593,1.5927,1.5929,136300000.0
2005-11-22 01:42:00,1.593,1.5932,1.5929,1.593,136300000.0
2005-11-22 01:43:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-11-22 01:44:00,1.5933,1.5935,1.5933,1.5933,136300000.0
2005-11-22 01:45:00,1.5934,1.5934,1.5931,1.5932,136300000.0
2005-11-22 01:46:00,1.5933,1.5937,1.5931,1.5936,136300000.0
2005-11-22 01:47:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-11-22 01:48:00,1.5936,1.5942,1.5936,1.5939,136300000.0
2005-11-22 01:49:00,1.594,1.5941,1.5939,1.5941,136300000.0
2005-11-22 01:50:00,1.5942,1.5944,1.594,1.5942,136300000.0
2005-11-22 01:51:00,1.5943,1.5943,1.5938,1.5938,136300000.0
2005-11-22 01:52:00,1.5934,1.5938,1.5934,1.5937,136300000.0
2005-11-22 01:53:00,1.5938,1.5941,1.5938,1.594,136300000.0
2005-11-22 01:54:00,1.5943,1.5943,1.5935,1.5937,136300000.0
2005-11-22 01:55:00,1.5938,1.5942,1.5935,1.5942,136300000.0
2005-11-22 01:56:00,1.5941,1.5941,1.5937,1.5937,136300000.0
2005-11-22 01:57:00,1.5938,1.5942,1.5937,1.5942,136300000.0
2005-11-22 01:58:00,1.5943,1.5943,1.594,1.5941,136300000.0
2005-11-22 01:59:00,1.5942,1.5942,1.5938,1.5939,136300000.0
2005-11-22 02:00:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-22 02:08:00,1.5942,1.5945,1.5939,1.594,136300000.0
2005-11-22 02:09:00,1.5939,1.5941,1.5937,1.594,136300000.0
2005-11-22 02:10:00,1.5939,1.594,1.5935,1.5935,136300000.0
2005-11-22 02:11:00,1.5936,1.5938,1.5933,1.5933,136300000.0
2005-11-22 02:12:00,1.5934,1.5935,1.5932,1.5935,136300000.0
2005-11-22 02:13:00,1.5933,1.5936,1.5933,1.5935,136300000.0
2005-11-22 02:14:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-11-22 02:15:00,1.5933,1.5935,1.5931,1.5935,136300000.0
2005-11-22 02:16:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-11-22 02:17:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-11-22 02:18:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-11-22 02:20:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-22 02:21:00,1.5935,1.5936,1.5934,1.5936,136300000.0
2005-11-22 02:22:00,1.5934,1.5934,1.5932,1.5933,136300000.0
2005-11-22 02:23:00,1.5932,1.5933,1.5932,1.5932,136300000.0
2005-11-22 02:24:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-11-22 02:25:00,1.5927,1.5931,1.5927,1.593,136300000.0
2005-11-22 02:29:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-11-22 02:30:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-11-22 02:31:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-11-22 02:32:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-22 02:35:00,1.5931,1.5932,1.593,1.5932,136300000.0
2005-11-22 02:36:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-11-22 02:37:00,1.5933,1.5933,1.5929,1.5929,136300000.0
2005-11-22 02:38:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-11-22 02:39:00,1.5928,1.5929,1.5926,1.5926,136300000.0
2005-11-22 02:40:00,1.5928,1.5929,1.5927,1.5929,136300000.0
2005-11-22 02:41:00,1.5928,1.5931,1.5927,1.5929,136300000.0
2005-11-22 02:42:00,1.593,1.593,1.5925,1.5926,136300000.0
2005-11-22 02:43:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-11-22 02:44:00,1.5928,1.5928,1.5926,1.5927,136300000.0
2005-11-22 02:45:00,1.5928,1.5929,1.5927,1.5929,136300000.0
2005-11-22 02:46:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-11-22 02:47:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-22 02:48:00,1.5928,1.5929,1.5926,1.5927,136300000.0
2005-11-22 02:49:00,1.5926,1.5932,1.5926,1.593,136300000.0
2005-11-22 02:50:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-11-22 02:51:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-11-22 02:52:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-11-22 02:53:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-11-22 02:54:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-11-22 02:55:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-11-22 02:56:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-11-22 02:57:00,1.5931,1.5932,1.593,1.5932,136300000.0
2005-11-22 02:58:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-22 02:59:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-22 03:00:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-11-22 03:01:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-11-22 03:02:00,1.5931,1.5932,1.5929,1.5929,136300000.0
2005-11-22 03:03:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-22 03:04:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-11-22 03:05:00,1.5929,1.593,1.5926,1.5928,136300000.0
2005-11-22 03:06:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-11-22 03:07:00,1.5928,1.5934,1.5928,1.593,136300000.0
2005-11-22 03:08:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-11-22 03:09:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-11-22 03:10:00,1.593,1.593,1.5925,1.5926,136300000.0
2005-11-22 03:11:00,1.5927,1.5931,1.5927,1.5931,136300000.0
2005-11-22 03:12:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-11-22 03:13:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-11-22 03:14:00,1.5933,1.5935,1.5932,1.5933,136300000.0
2005-11-22 03:15:00,1.5932,1.5934,1.5932,1.5934,136300000.0
2005-11-22 03:16:00,1.5933,1.5934,1.5931,1.5933,136300000.0
2005-11-22 03:17:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-11-22 03:18:00,1.5932,1.5933,1.593,1.5931,136300000.0
2005-11-22 03:19:00,1.5928,1.5931,1.5928,1.593,136300000.0
2005-11-22 03:20:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-11-22 03:21:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-11-22 03:22:00,1.593,1.5932,1.593,1.5932,136300000.0
2005-11-22 03:23:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-22 03:24:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-22 03:25:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-22 03:27:00,1.5927,1.5931,1.5927,1.5929,136300000.0
2005-11-22 03:28:00,1.593,1.5931,1.5927,1.5931,136300000.0
2005-11-22 03:29:00,1.5931,1.5932,1.5928,1.5928,136300000.0
2005-11-22 03:30:00,1.5929,1.5936,1.5929,1.5931,136300000.0
2005-11-22 03:31:00,1.593,1.5934,1.5929,1.5932,136300000.0
2005-11-22 03:32:00,1.5931,1.5932,1.5931,1.5932,136300000.0
2005-11-22 03:33:00,1.5931,1.5939,1.5931,1.5938,136300000.0
2005-11-22 03:34:00,1.5937,1.5939,1.5937,1.5937,136300000.0
2005-11-22 03:35:00,1.5936,1.5937,1.5931,1.5932,136300000.0
2005-11-22 03:36:00,1.5933,1.5934,1.5932,1.5934,136300000.0
2005-11-22 03:37:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-22 03:38:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-11-22 03:39:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-11-22 03:40:00,1.5933,1.5933,1.5929,1.5931,136300000.0
2005-11-22 03:41:00,1.593,1.5935,1.5929,1.5935,136300000.0
2005-11-22 03:42:00,1.5931,1.5938,1.5931,1.5934,136300000.0
2005-11-22 03:43:00,1.5938,1.5938,1.5934,1.5935,136300000.0
2005-11-22 03:44:00,1.594,1.594,1.5935,1.5935,136300000.0
2005-11-22 03:45:00,1.594,1.594,1.5936,1.5936,136300000.0
2005-11-22 03:46:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-11-22 03:47:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-11-22 03:48:00,1.5933,1.5939,1.5933,1.5938,136300000.0
2005-11-22 03:49:00,1.5939,1.5942,1.5937,1.5939,136300000.0
2005-11-22 03:50:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-11-22 03:51:00,1.5939,1.5941,1.5938,1.5938,136300000.0
2005-11-22 03:52:00,1.5939,1.5939,1.5938,1.5939,136300000.0
2005-11-22 03:54:00,1.5941,1.5944,1.5941,1.5944,136300000.0
2005-11-22 03:55:00,1.5945,1.5945,1.5941,1.5942,136300000.0
2005-11-22 03:56:00,1.5941,1.5944,1.5941,1.5944,136300000.0
2005-11-22 03:57:00,1.5943,1.5946,1.5942,1.5945,136300000.0
2005-11-22 03:58:00,1.5946,1.5946,1.5943,1.5944,136300000.0
2005-11-22 03:59:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-11-22 04:01:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-11-22 04:02:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-11-22 04:05:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-22 04:06:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-11-22 04:07:00,1.5946,1.5947,1.5943,1.5943,136300000.0
2005-11-22 04:08:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-11-22 04:09:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-11-22 04:10:00,1.5942,1.5949,1.5942,1.5947,136300000.0
2005-11-22 04:11:00,1.5948,1.5948,1.5943,1.5944,136300000.0
2005-11-22 04:12:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-22 04:13:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-11-22 04:16:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-11-22 04:17:00,1.5947,1.5947,1.5944,1.5944,136300000.0
2005-11-22 04:18:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-11-22 04:19:00,1.5946,1.5947,1.5944,1.5947,136300000.0
2005-11-22 04:21:00,1.5948,1.5949,1.5945,1.5946,136300000.0
2005-11-22 04:22:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-11-22 04:23:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-11-22 04:24:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-11-22 04:26:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-11-22 04:27:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-11-22 04:28:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-11-22 04:29:00,1.5944,1.5948,1.5944,1.5947,136300000.0
2005-11-22 04:30:00,1.5948,1.5949,1.5946,1.5946,136300000.0
2005-11-22 04:31:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-11-22 04:32:00,1.5942,1.5948,1.5942,1.5948,136300000.0
2005-11-22 04:33:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-11-22 04:34:00,1.5946,1.5947,1.5944,1.5944,136300000.0
2005-11-22 04:35:00,1.5947,1.5949,1.5944,1.5949,136300000.0
2005-11-22 04:36:00,1.5948,1.5953,1.5948,1.5948,136300000.0
2005-11-22 04:39:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-22 04:40:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-11-22 04:41:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-22 04:42:00,1.5946,1.5949,1.5946,1.5948,136300000.0
2005-11-22 04:43:00,1.595,1.595,1.5947,1.5947,136300000.0
2005-11-22 04:44:00,1.5946,1.5949,1.5946,1.5948,136300000.0
2005-11-22 04:45:00,1.5951,1.5952,1.5948,1.5952,136300000.0
2005-11-22 04:46:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-11-22 04:47:00,1.595,1.5952,1.595,1.595,136300000.0
2005-11-22 04:48:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-11-22 04:49:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-11-22 04:50:00,1.595,1.5952,1.595,1.5951,136300000.0
2005-11-22 04:51:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-11-22 04:52:00,1.595,1.595,1.5947,1.5949,136300000.0
2005-11-22 04:53:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-11-22 04:54:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-22 04:55:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-11-22 04:56:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-22 04:57:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-22 04:58:00,1.5948,1.5948,1.5946,1.5946,136300000.0
2005-11-22 04:59:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-22 05:00:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-11-22 05:01:00,1.5947,1.5951,1.5947,1.5949,136300000.0
2005-11-22 05:02:00,1.595,1.595,1.5947,1.595,136300000.0
2005-11-22 05:03:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-11-22 05:04:00,1.595,1.5951,1.5949,1.595,136300000.0
2005-11-22 05:05:00,1.5951,1.5951,1.595,1.5951,136300000.0
2005-11-22 05:06:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-11-22 05:07:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-11-22 05:08:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-22 05:09:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-22 05:10:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-22 05:11:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-11-22 05:12:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-11-22 05:13:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-11-22 05:14:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-22 05:15:00,1.5947,1.595,1.5944,1.5945,136300000.0
2005-11-22 05:16:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-22 05:17:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-11-22 05:18:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-11-22 05:20:00,1.5947,1.5952,1.5946,1.595,136300000.0
2005-11-22 05:21:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-11-22 05:22:00,1.5951,1.5952,1.595,1.595,136300000.0
2005-11-22 05:23:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-11-22 05:24:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-11-22 05:25:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-11-22 05:26:00,1.5951,1.5954,1.595,1.5952,136300000.0
2005-11-22 05:27:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-22 05:28:00,1.5953,1.5956,1.5952,1.5953,136300000.0
2005-11-22 05:29:00,1.5956,1.5963,1.5956,1.596,136300000.0
2005-11-22 05:30:00,1.5962,1.5962,1.5959,1.5962,136300000.0
2005-11-22 05:31:00,1.5963,1.5963,1.5958,1.5959,136300000.0
2005-11-22 05:32:00,1.596,1.5963,1.5959,1.5963,136300000.0
2005-11-22 05:33:00,1.5959,1.5963,1.5959,1.5963,136300000.0
2005-11-22 05:34:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-11-22 05:35:00,1.5965,1.5967,1.5964,1.5966,136300000.0
2005-11-22 05:36:00,1.5967,1.5967,1.5965,1.5967,136300000.0
2005-11-22 05:37:00,1.5968,1.5969,1.5965,1.5967,136300000.0
2005-11-22 05:38:00,1.5968,1.5969,1.5965,1.5968,136300000.0
2005-11-22 05:39:00,1.5966,1.5968,1.5965,1.5965,136300000.0
2005-11-22 05:40:00,1.5964,1.5966,1.5962,1.5966,136300000.0
2005-11-22 05:41:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-11-22 05:42:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-11-22 05:43:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-11-22 05:45:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-22 05:46:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-11-22 05:48:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-11-22 05:49:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-11-22 05:50:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-11-22 05:51:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-22 05:52:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-11-22 05:53:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-11-22 05:54:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-11-22 05:55:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-11-22 05:56:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-11-22 05:57:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-11-22 05:58:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-11-22 05:59:00,1.5962,1.5965,1.5962,1.5964,136300000.0
2005-11-22 06:00:00,1.5963,1.5965,1.5962,1.5963,136300000.0
2005-11-22 06:01:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-11-22 06:02:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-11-22 06:03:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-11-22 06:05:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-11-22 06:06:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-11-22 06:07:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-11-22 06:08:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-11-22 06:09:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-11-22 06:10:00,1.5966,1.5966,1.5963,1.5963,136300000.0
2005-11-22 06:11:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-11-22 06:12:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-11-22 06:13:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-22 06:14:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-11-22 06:15:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-22 06:16:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-11-22 06:17:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-11-22 06:18:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-11-22 06:19:00,1.596,1.596,1.5956,1.5956,136300000.0
2005-11-22 06:20:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-11-22 06:21:00,1.5958,1.5959,1.5956,1.5958,136300000.0
2005-11-22 06:22:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-11-22 06:23:00,1.5957,1.596,1.5957,1.5958,136300000.0
2005-11-22 06:24:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-22 06:25:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-11-22 06:26:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-22 06:27:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-11-22 06:28:00,1.596,1.5962,1.596,1.596,136300000.0
2005-11-22 06:30:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-11-22 06:31:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-22 06:32:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-11-22 06:33:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-11-22 06:34:00,1.5962,1.5966,1.5962,1.5966,136300000.0
2005-11-22 06:35:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-11-22 06:36:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-11-22 06:37:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-11-22 06:38:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-11-22 06:39:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-11-22 06:40:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-11-22 06:41:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-11-22 06:42:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-11-22 06:43:00,1.5965,1.5967,1.5965,1.5966,136300000.0
2005-11-22 06:44:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-11-22 06:45:00,1.5968,1.5971,1.5968,1.5969,136300000.0
2005-11-22 06:46:00,1.5968,1.5972,1.5968,1.597,136300000.0
2005-11-22 06:47:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-11-22 06:48:00,1.597,1.597,1.5969,1.597,136300000.0
2005-11-22 06:51:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-11-22 06:52:00,1.5969,1.5974,1.5969,1.5973,136300000.0
2005-11-22 06:53:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-11-22 06:54:00,1.5975,1.5976,1.5972,1.5973,136300000.0
2005-11-22 06:55:00,1.5972,1.5978,1.5972,1.5977,136300000.0
2005-11-22 06:56:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-11-22 06:57:00,1.5978,1.5978,1.5973,1.5974,136300000.0
2005-11-22 06:58:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-11-22 06:59:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-11-22 07:00:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-11-22 07:01:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-11-22 07:02:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-11-22 07:03:00,1.5973,1.5974,1.5971,1.5973,136300000.0
2005-11-22 07:04:00,1.5972,1.5973,1.597,1.5973,136300000.0
2005-11-22 07:05:00,1.5972,1.5973,1.597,1.5972,136300000.0
2005-11-22 07:06:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-11-22 07:07:00,1.5973,1.5973,1.5971,1.5972,136300000.0
2005-11-22 07:08:00,1.5973,1.5975,1.5971,1.5971,136300000.0
2005-11-22 07:10:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-11-22 07:11:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-11-22 07:12:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-11-22 07:13:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-22 07:14:00,1.597,1.597,1.5963,1.5966,136300000.0
2005-11-22 07:15:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-11-22 07:16:00,1.5964,1.5969,1.5964,1.5966,136300000.0
2005-11-22 07:17:00,1.5967,1.5971,1.5967,1.5971,136300000.0
2005-11-22 07:18:00,1.5969,1.597,1.5964,1.5968,136300000.0
2005-11-22 07:19:00,1.5966,1.5969,1.5965,1.5969,136300000.0
2005-11-22 07:20:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-11-22 07:21:00,1.5969,1.5972,1.5967,1.597,136300000.0
2005-11-22 07:22:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-11-22 07:23:00,1.5971,1.5972,1.5969,1.597,136300000.0
2005-11-22 07:24:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-11-22 07:25:00,1.597,1.5972,1.5968,1.5969,136300000.0
2005-11-22 07:26:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-11-22 07:27:00,1.597,1.597,1.5966,1.5966,136300000.0
2005-11-22 07:28:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-11-22 07:29:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-11-22 07:30:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-11-22 07:31:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-11-22 07:32:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-11-22 07:34:00,1.597,1.597,1.5969,1.597,136300000.0
2005-11-22 07:35:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-22 07:36:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-22 07:37:00,1.597,1.597,1.5969,1.597,136300000.0
2005-11-22 07:38:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-11-22 07:39:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-11-22 07:40:00,1.5966,1.5966,1.5959,1.596,136300000.0
2005-11-22 07:41:00,1.5959,1.5961,1.5957,1.5958,136300000.0
2005-11-22 07:42:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-11-22 07:43:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-22 07:44:00,1.596,1.5966,1.5959,1.5965,136300000.0
2005-11-22 07:45:00,1.5966,1.5969,1.5966,1.5966,136300000.0
2005-11-22 07:46:00,1.5967,1.5971,1.5967,1.5969,136300000.0
2005-11-22 07:47:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-11-22 07:48:00,1.597,1.5972,1.597,1.5971,136300000.0
2005-11-22 07:49:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-11-22 07:50:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-11-22 07:51:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-11-22 07:53:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-11-22 07:54:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-11-22 07:56:00,1.5972,1.5975,1.5972,1.5975,136300000.0
2005-11-22 07:57:00,1.5974,1.5975,1.5971,1.5971,136300000.0
2005-11-22 07:58:00,1.5972,1.5973,1.597,1.597,136300000.0
2005-11-22 07:59:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-11-22 08:00:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-11-22 08:01:00,1.5974,1.5976,1.5971,1.5971,136300000.0
2005-11-22 08:02:00,1.5972,1.5977,1.5971,1.5975,136300000.0
2005-11-22 08:03:00,1.5976,1.5978,1.5974,1.5977,136300000.0
2005-11-22 08:04:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-22 08:05:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-11-22 08:06:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-11-22 08:07:00,1.5973,1.5977,1.5972,1.5972,136300000.0
2005-11-22 08:08:00,1.5971,1.5971,1.5963,1.5966,136300000.0
2005-11-22 08:09:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-11-22 08:10:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-11-22 08:11:00,1.5963,1.5966,1.5963,1.5965,136300000.0
2005-11-22 08:12:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-22 08:13:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-11-22 08:14:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-11-22 08:15:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-11-22 08:16:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-11-22 08:17:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-11-22 08:18:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-11-22 08:19:00,1.5966,1.5969,1.5965,1.5968,136300000.0
2005-11-22 08:20:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-11-22 08:21:00,1.5966,1.5969,1.5963,1.5969,136300000.0
2005-11-22 08:22:00,1.597,1.5975,1.5968,1.5974,136300000.0
2005-11-22 08:23:00,1.5975,1.5978,1.5972,1.5975,136300000.0
2005-11-22 08:24:00,1.5976,1.5978,1.5974,1.5976,136300000.0
2005-11-22 08:25:00,1.5975,1.598,1.5975,1.5975,136300000.0
2005-11-22 08:26:00,1.5976,1.5983,1.5976,1.5983,136300000.0
2005-11-22 08:27:00,1.5981,1.5982,1.5976,1.5981,136300000.0
2005-11-22 08:28:00,1.5983,1.5983,1.5977,1.5977,136300000.0
2005-11-22 08:29:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-11-22 08:30:00,1.5981,1.5981,1.5977,1.5978,136300000.0
2005-11-22 08:31:00,1.5979,1.598,1.5977,1.5978,136300000.0
2005-11-22 08:32:00,1.5976,1.5979,1.5976,1.5977,136300000.0
2005-11-22 08:33:00,1.5978,1.5978,1.5974,1.5975,136300000.0
2005-11-22 08:34:00,1.5974,1.5975,1.5974,1.5975,136300000.0
2005-11-22 08:35:00,1.5975,1.5975,1.5969,1.5974,136300000.0
2005-11-22 08:36:00,1.5973,1.5977,1.5972,1.5974,136300000.0
2005-11-22 08:37:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-11-22 08:38:00,1.5976,1.5985,1.5976,1.5985,136300000.0
2005-11-22 08:39:00,1.5984,1.5984,1.5979,1.598,136300000.0
2005-11-22 08:40:00,1.5981,1.5981,1.5973,1.5974,136300000.0
2005-11-22 08:41:00,1.5972,1.5978,1.5972,1.5978,136300000.0
2005-11-22 08:42:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-11-22 08:43:00,1.598,1.5981,1.5977,1.5977,136300000.0
2005-11-22 08:44:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-11-22 08:45:00,1.5979,1.5982,1.5978,1.598,136300000.0
2005-11-22 08:46:00,1.5981,1.5983,1.5979,1.598,136300000.0
2005-11-22 08:47:00,1.5978,1.5982,1.5977,1.5977,136300000.0
2005-11-22 08:48:00,1.5979,1.5981,1.5978,1.598,136300000.0
2005-11-22 08:49:00,1.5978,1.598,1.5974,1.5974,136300000.0
2005-11-22 08:50:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-11-22 08:51:00,1.5976,1.5978,1.5975,1.5978,136300000.0
2005-11-22 08:52:00,1.5979,1.598,1.5976,1.5977,136300000.0
2005-11-22 08:53:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-11-22 08:55:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-11-22 08:56:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-11-22 08:57:00,1.5974,1.5976,1.5974,1.5976,136300000.0
2005-11-22 08:58:00,1.5977,1.5977,1.5975,1.5975,136300000.0
2005-11-22 08:59:00,1.5976,1.5977,1.5974,1.5976,136300000.0
2005-11-22 09:00:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-11-22 09:01:00,1.5978,1.598,1.5975,1.598,136300000.0
2005-11-22 09:02:00,1.598,1.5981,1.5977,1.5977,136300000.0
2005-11-22 09:03:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-22 09:04:00,1.5975,1.5982,1.5975,1.5976,136300000.0
2005-11-22 09:05:00,1.5974,1.598,1.5972,1.5978,136300000.0
2005-11-22 09:06:00,1.5977,1.5977,1.5975,1.5977,136300000.0
2005-11-22 09:07:00,1.5976,1.5979,1.5975,1.5978,136300000.0
2005-11-22 09:08:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-11-22 09:09:00,1.5977,1.5979,1.5976,1.5979,136300000.0
2005-11-22 09:10:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-11-22 09:11:00,1.5983,1.5983,1.5976,1.5977,136300000.0
2005-11-22 09:12:00,1.5976,1.5978,1.5975,1.5978,136300000.0
2005-11-22 09:13:00,1.598,1.5982,1.5977,1.5978,136300000.0
2005-11-22 09:14:00,1.5979,1.5981,1.5978,1.5979,136300000.0
2005-11-22 09:15:00,1.598,1.5982,1.5977,1.5981,136300000.0
2005-11-22 09:16:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-11-22 09:17:00,1.5982,1.5983,1.5979,1.598,136300000.0
2005-11-22 09:18:00,1.5981,1.5984,1.5981,1.5983,136300000.0
2005-11-22 09:19:00,1.5982,1.5985,1.5981,1.5981,136300000.0
2005-11-22 09:20:00,1.5982,1.5983,1.5978,1.5979,136300000.0
2005-11-22 09:21:00,1.5978,1.5979,1.5975,1.5976,136300000.0
2005-11-22 09:22:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-11-22 09:23:00,1.5978,1.5978,1.5975,1.5976,136300000.0
2005-11-22 09:24:00,1.5975,1.598,1.5975,1.5979,136300000.0
2005-11-22 09:25:00,1.598,1.598,1.598,1.598,136300000.0
2005-11-22 09:26:00,1.5979,1.5979,1.5976,1.5978,136300000.0
2005-11-22 09:27:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-11-22 09:28:00,1.5981,1.5983,1.5977,1.5978,136300000.0
2005-11-22 09:29:00,1.5977,1.5979,1.5976,1.5978,136300000.0
2005-11-22 09:30:00,1.5976,1.5978,1.5975,1.5977,136300000.0
2005-11-22 09:31:00,1.5976,1.5981,1.5975,1.5978,136300000.0
2005-11-22 09:32:00,1.5976,1.5982,1.5975,1.5976,136300000.0
2005-11-22 09:33:00,1.5977,1.5977,1.5974,1.5975,136300000.0
2005-11-22 09:34:00,1.5977,1.5981,1.5977,1.5977,136300000.0
2005-11-22 09:35:00,1.5978,1.5981,1.5977,1.5977,136300000.0
2005-11-22 09:36:00,1.5978,1.598,1.5977,1.598,136300000.0
2005-11-22 09:37:00,1.5981,1.5981,1.5977,1.5979,136300000.0
2005-11-22 09:38:00,1.5978,1.5978,1.5974,1.5975,136300000.0
2005-11-22 09:39:00,1.5974,1.5976,1.5972,1.5975,136300000.0
2005-11-22 09:40:00,1.5974,1.5975,1.5967,1.597,136300000.0
2005-11-22 09:41:00,1.5971,1.5971,1.5962,1.5967,136300000.0
2005-11-22 09:42:00,1.5966,1.5967,1.596,1.5964,136300000.0
2005-11-22 09:43:00,1.5966,1.5968,1.5965,1.5966,136300000.0
2005-11-22 09:44:00,1.5965,1.5967,1.5961,1.5961,136300000.0
2005-11-22 09:45:00,1.5962,1.5968,1.5961,1.5965,136300000.0
2005-11-22 09:46:00,1.5964,1.5964,1.5959,1.5961,136300000.0
2005-11-22 09:47:00,1.5962,1.5968,1.5961,1.5965,136300000.0
2005-11-22 09:48:00,1.5962,1.5966,1.5962,1.5962,136300000.0
2005-11-22 09:49:00,1.5963,1.5965,1.5961,1.5962,136300000.0
2005-11-22 09:50:00,1.596,1.5964,1.5958,1.5959,136300000.0
2005-11-22 09:51:00,1.5958,1.596,1.5955,1.5955,136300000.0
2005-11-22 09:52:00,1.5957,1.5962,1.5952,1.5954,136300000.0
2005-11-22 09:53:00,1.5955,1.5959,1.5955,1.5956,136300000.0
2005-11-22 09:54:00,1.5957,1.596,1.5956,1.5959,136300000.0
2005-11-22 09:55:00,1.596,1.5961,1.5954,1.5954,136300000.0
2005-11-22 09:56:00,1.5952,1.5953,1.5948,1.5949,136300000.0
2005-11-22 09:57:00,1.5948,1.5948,1.5944,1.5947,136300000.0
2005-11-22 09:58:00,1.5946,1.5947,1.594,1.5941,136300000.0
2005-11-22 09:59:00,1.5939,1.5941,1.5937,1.5941,136300000.0
2005-11-22 10:00:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-11-22 10:03:00,1.5942,1.5944,1.594,1.5943,136300000.0
2005-11-22 10:04:00,1.5944,1.5944,1.5941,1.5943,136300000.0
2005-11-22 10:05:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-11-22 10:06:00,1.5944,1.5944,1.5936,1.5937,136300000.0
2005-11-22 10:07:00,1.5939,1.5941,1.5937,1.5939,136300000.0
2005-11-22 10:08:00,1.5938,1.594,1.5936,1.5937,136300000.0
2005-11-22 10:09:00,1.5938,1.594,1.5936,1.5937,136300000.0
2005-11-22 10:10:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-11-22 10:11:00,1.5941,1.5941,1.5935,1.5938,136300000.0
2005-11-22 10:12:00,1.5937,1.594,1.5937,1.5938,136300000.0
2005-11-22 10:13:00,1.5937,1.5939,1.5936,1.5937,136300000.0
2005-11-22 10:14:00,1.5939,1.5939,1.5937,1.5939,136300000.0
2005-11-22 10:15:00,1.594,1.5942,1.5939,1.594,136300000.0
2005-11-22 10:16:00,1.5939,1.5939,1.5936,1.5937,136300000.0
2005-11-22 10:17:00,1.5936,1.5936,1.5932,1.5936,136300000.0
2005-11-22 10:18:00,1.5935,1.5936,1.5931,1.5933,136300000.0
2005-11-22 10:19:00,1.5932,1.5935,1.5932,1.5935,136300000.0
2005-11-22 10:20:00,1.5936,1.5942,1.5935,1.5942,136300000.0
2005-11-22 10:21:00,1.594,1.5943,1.594,1.5942,136300000.0
2005-11-22 10:22:00,1.5941,1.5945,1.5941,1.5944,136300000.0
2005-11-22 10:23:00,1.5943,1.5948,1.5942,1.5944,136300000.0
2005-11-22 10:24:00,1.5946,1.5949,1.5943,1.5945,136300000.0
2005-11-22 10:25:00,1.5946,1.5949,1.5945,1.5948,136300000.0
2005-11-22 10:26:00,1.5947,1.5951,1.5947,1.595,136300000.0
2005-11-22 10:27:00,1.5952,1.5952,1.5947,1.5947,136300000.0
2005-11-22 10:28:00,1.5949,1.595,1.5947,1.5949,136300000.0
2005-11-22 10:29:00,1.595,1.5953,1.595,1.5953,136300000.0
2005-11-22 10:30:00,1.5952,1.5954,1.5951,1.5952,136300000.0
2005-11-22 10:31:00,1.5951,1.5954,1.595,1.595,136300000.0
2005-11-22 10:32:00,1.5951,1.5954,1.5948,1.5948,136300000.0
2005-11-22 10:33:00,1.5949,1.595,1.5943,1.5947,136300000.0
2005-11-22 10:34:00,1.5946,1.595,1.5945,1.5947,136300000.0
2005-11-22 10:35:00,1.5946,1.5948,1.5943,1.5943,136300000.0
2005-11-22 10:36:00,1.5945,1.5945,1.5938,1.5938,136300000.0
2005-11-22 10:37:00,1.5936,1.5941,1.5936,1.594,136300000.0
2005-11-22 10:38:00,1.5939,1.5943,1.5937,1.5942,136300000.0
2005-11-22 10:39:00,1.594,1.594,1.5932,1.5935,136300000.0
2005-11-22 10:40:00,1.5934,1.5938,1.5933,1.5935,136300000.0
2005-11-22 10:41:00,1.5936,1.5938,1.5935,1.5935,136300000.0
2005-11-22 10:42:00,1.5937,1.5938,1.5934,1.5938,136300000.0
2005-11-22 10:43:00,1.5939,1.5942,1.5939,1.5941,136300000.0
2005-11-22 10:44:00,1.5941,1.5945,1.5941,1.5943,136300000.0
2005-11-22 10:45:00,1.5944,1.5952,1.594,1.594,136300000.0
2005-11-22 10:46:00,1.5941,1.5942,1.5936,1.5938,136300000.0
2005-11-22 10:47:00,1.5939,1.5939,1.5933,1.5936,136300000.0
2005-11-22 10:48:00,1.5938,1.5939,1.5935,1.5939,136300000.0
2005-11-22 10:49:00,1.5939,1.5943,1.5933,1.5933,136300000.0
2005-11-22 10:50:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-11-22 10:51:00,1.5936,1.5937,1.5935,1.5937,136300000.0
2005-11-22 10:52:00,1.5938,1.5942,1.5938,1.594,136300000.0
2005-11-22 10:53:00,1.5941,1.5942,1.5939,1.594,136300000.0
2005-11-22 10:54:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-11-22 10:55:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-22 10:56:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-11-22 10:57:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-11-22 10:58:00,1.5937,1.5938,1.5933,1.5935,136300000.0
2005-11-22 10:59:00,1.5936,1.5938,1.5935,1.5935,136300000.0
2005-11-22 11:00:00,1.5937,1.5937,1.5932,1.5932,136300000.0
2005-11-22 11:01:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-11-22 11:02:00,1.5933,1.5936,1.5933,1.5935,136300000.0
2005-11-22 11:03:00,1.5934,1.5934,1.5933,1.5934,136300000.0
2005-11-22 11:04:00,1.5936,1.5939,1.5933,1.5936,136300000.0
2005-11-22 11:05:00,1.5935,1.5937,1.5932,1.5934,136300000.0
2005-11-22 11:06:00,1.5935,1.5939,1.5935,1.5937,136300000.0
2005-11-22 11:07:00,1.5938,1.5939,1.5936,1.5938,136300000.0
2005-11-22 11:08:00,1.5939,1.5945,1.5939,1.5941,136300000.0
2005-11-22 11:09:00,1.594,1.5943,1.5938,1.5943,136300000.0
2005-11-22 11:10:00,1.5944,1.5944,1.5939,1.594,136300000.0
2005-11-22 11:11:00,1.5942,1.5942,1.5938,1.5938,136300000.0
2005-11-22 11:12:00,1.5939,1.5939,1.5938,1.5939,136300000.0
2005-11-22 11:14:00,1.5941,1.5949,1.5941,1.5941,136300000.0
2005-11-22 11:15:00,1.5942,1.5948,1.5942,1.5944,136300000.0
2005-11-22 11:16:00,1.5943,1.5948,1.5943,1.5945,136300000.0
2005-11-22 11:17:00,1.5944,1.5947,1.5944,1.5945,136300000.0
2005-11-22 11:18:00,1.5943,1.5951,1.5943,1.5949,136300000.0
2005-11-22 11:19:00,1.5952,1.5953,1.5948,1.595,136300000.0
2005-11-22 11:20:00,1.5951,1.5956,1.5949,1.5955,136300000.0
2005-11-22 11:21:00,1.5956,1.5957,1.5954,1.5954,136300000.0
2005-11-22 11:22:00,1.5955,1.5956,1.5952,1.5953,136300000.0
2005-11-22 11:23:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-22 11:24:00,1.5953,1.5953,1.5951,1.5953,136300000.0
2005-11-22 11:25:00,1.5951,1.5957,1.5951,1.5954,136300000.0
2005-11-22 11:26:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-11-22 11:27:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-22 11:28:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-11-22 11:29:00,1.5948,1.5948,1.5946,1.5947,136300000.0
2005-11-22 11:30:00,1.5948,1.5948,1.5945,1.5947,136300000.0
2005-11-22 11:31:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-11-22 11:32:00,1.5948,1.5949,1.5943,1.5943,136300000.0
2005-11-22 11:33:00,1.5942,1.5946,1.5941,1.5944,136300000.0
2005-11-22 11:34:00,1.5945,1.5947,1.5941,1.5942,136300000.0
2005-11-22 11:35:00,1.5944,1.5945,1.5941,1.5944,136300000.0
2005-11-22 11:36:00,1.5942,1.5947,1.5941,1.5946,136300000.0
2005-11-22 11:37:00,1.5945,1.5951,1.5944,1.5947,136300000.0
2005-11-22 11:38:00,1.5948,1.5953,1.5947,1.5953,136300000.0
2005-11-22 11:39:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-11-22 11:40:00,1.595,1.5952,1.595,1.5952,136300000.0
2005-11-22 11:41:00,1.5953,1.5953,1.5948,1.5949,136300000.0
2005-11-22 11:42:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-11-22 11:43:00,1.5955,1.5955,1.5953,1.5955,136300000.0
2005-11-22 11:44:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-11-22 11:45:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-11-22 11:46:00,1.5955,1.5955,1.595,1.5952,136300000.0
2005-11-22 11:47:00,1.5951,1.5952,1.5949,1.5952,136300000.0
2005-11-22 11:48:00,1.5951,1.5951,1.5949,1.5949,136300000.0
2005-11-22 11:49:00,1.595,1.5954,1.5949,1.5951,136300000.0
2005-11-22 11:50:00,1.5953,1.5956,1.5951,1.5956,136300000.0
2005-11-22 11:51:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-11-22 11:52:00,1.5956,1.596,1.5956,1.596,136300000.0
2005-11-22 11:53:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-11-22 11:54:00,1.5959,1.5962,1.5959,1.596,136300000.0
2005-11-22 11:55:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-11-22 11:56:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-11-22 11:57:00,1.596,1.5961,1.5958,1.5961,136300000.0
2005-11-22 11:58:00,1.596,1.5967,1.5959,1.5964,136300000.0
2005-11-22 11:59:00,1.5963,1.5963,1.5957,1.596,136300000.0
2005-11-22 12:00:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-11-22 12:01:00,1.5956,1.5966,1.5956,1.5965,136300000.0
2005-11-22 12:02:00,1.5964,1.5964,1.5961,1.5963,136300000.0
2005-11-22 12:03:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-11-22 12:04:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-11-22 12:05:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-11-22 12:06:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-11-22 12:07:00,1.5959,1.5963,1.5959,1.5963,136300000.0
2005-11-22 12:08:00,1.5964,1.5964,1.5957,1.5957,136300000.0
2005-11-22 12:09:00,1.5958,1.5963,1.5958,1.5961,136300000.0
2005-11-22 12:10:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-11-22 12:11:00,1.5958,1.5958,1.5957,1.5958,136300000.0
2005-11-22 12:12:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-11-22 12:13:00,1.5962,1.5967,1.5962,1.5967,136300000.0
2005-11-22 12:14:00,1.5966,1.5966,1.5961,1.5962,136300000.0
2005-11-22 12:15:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-11-22 12:16:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-11-22 12:17:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-22 12:18:00,1.5961,1.5963,1.5957,1.5958,136300000.0
2005-11-22 12:19:00,1.5958,1.596,1.5954,1.5954,136300000.0
2005-11-22 12:20:00,1.5955,1.5957,1.5954,1.5954,136300000.0
2005-11-22 12:21:00,1.5955,1.5956,1.5953,1.5953,136300000.0
2005-11-22 12:22:00,1.5953,1.5954,1.5951,1.5952,136300000.0
2005-11-22 12:23:00,1.5951,1.5951,1.5947,1.5947,136300000.0
2005-11-22 12:24:00,1.5948,1.5952,1.5947,1.595,136300000.0
2005-11-22 12:25:00,1.595,1.5951,1.5943,1.5944,136300000.0
2005-11-22 12:26:00,1.5945,1.5952,1.5945,1.5952,136300000.0
2005-11-22 12:27:00,1.5951,1.5953,1.595,1.595,136300000.0
2005-11-22 12:28:00,1.5949,1.595,1.5946,1.595,136300000.0
2005-11-22 12:29:00,1.5951,1.5962,1.5949,1.5959,136300000.0
2005-11-22 12:30:00,1.5961,1.5961,1.5958,1.5958,136300000.0
2005-11-22 12:31:00,1.596,1.5966,1.5958,1.5966,136300000.0
2005-11-22 12:32:00,1.5965,1.5966,1.5961,1.5961,136300000.0
2005-11-22 12:33:00,1.5962,1.5964,1.596,1.5964,136300000.0
2005-11-22 12:34:00,1.5963,1.597,1.596,1.5965,136300000.0
2005-11-22 12:35:00,1.5968,1.5972,1.5967,1.5971,136300000.0
2005-11-22 12:36:00,1.5972,1.5973,1.597,1.597,136300000.0
2005-11-22 12:37:00,1.5969,1.5972,1.5967,1.5972,136300000.0
2005-11-22 12:38:00,1.597,1.597,1.5968,1.5968,136300000.0
2005-11-22 12:39:00,1.5967,1.597,1.5966,1.5967,136300000.0
2005-11-22 12:40:00,1.5968,1.5968,1.5962,1.5964,136300000.0
2005-11-22 12:41:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-11-22 12:42:00,1.5965,1.5965,1.5961,1.5963,136300000.0
2005-11-22 12:43:00,1.5962,1.5964,1.5959,1.596,136300000.0
2005-11-22 12:44:00,1.5958,1.5964,1.5958,1.5959,136300000.0
2005-11-22 12:45:00,1.5961,1.5965,1.5958,1.596,136300000.0
2005-11-22 12:46:00,1.5959,1.5961,1.5956,1.5956,136300000.0
2005-11-22 12:47:00,1.5957,1.5962,1.5956,1.5961,136300000.0
2005-11-22 12:48:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-11-22 12:49:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-11-22 12:50:00,1.5962,1.5966,1.5961,1.5966,136300000.0
2005-11-22 12:51:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-11-22 12:52:00,1.5965,1.5965,1.5962,1.5964,136300000.0
2005-11-22 12:53:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-11-22 12:54:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-11-22 12:55:00,1.5961,1.5961,1.5958,1.5958,136300000.0
2005-11-22 12:56:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-22 12:57:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-11-22 12:58:00,1.5954,1.5954,1.5951,1.5952,136300000.0
2005-11-22 12:59:00,1.5953,1.5956,1.5952,1.5955,136300000.0
2005-11-22 13:00:00,1.5956,1.5957,1.5954,1.5956,136300000.0
2005-11-22 13:01:00,1.5954,1.5956,1.5954,1.5955,136300000.0
2005-11-22 13:02:00,1.5953,1.5955,1.5952,1.5955,136300000.0
2005-11-22 13:03:00,1.5956,1.5959,1.5953,1.5959,136300000.0
2005-11-22 13:04:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-11-22 13:05:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-11-22 13:06:00,1.5959,1.5962,1.5958,1.5959,136300000.0
2005-11-22 13:07:00,1.5958,1.5963,1.5956,1.5963,136300000.0
2005-11-22 13:08:00,1.5964,1.5964,1.5959,1.596,136300000.0
2005-11-22 13:09:00,1.5961,1.5963,1.5959,1.5961,136300000.0
2005-11-22 13:10:00,1.5962,1.5966,1.596,1.5962,136300000.0
2005-11-22 13:11:00,1.5963,1.5966,1.5959,1.5961,136300000.0
2005-11-22 13:12:00,1.596,1.5965,1.5958,1.5962,136300000.0
2005-11-22 13:13:00,1.5963,1.5967,1.5963,1.5967,136300000.0
2005-11-22 13:14:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-11-22 13:15:00,1.5968,1.5969,1.596,1.5962,136300000.0
2005-11-22 13:16:00,1.596,1.5963,1.5959,1.596,136300000.0
2005-11-22 13:17:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-11-22 13:18:00,1.596,1.596,1.5953,1.5954,136300000.0
2005-11-22 13:19:00,1.5955,1.5957,1.5954,1.5956,136300000.0
2005-11-22 13:20:00,1.5955,1.5957,1.5953,1.5956,136300000.0
2005-11-22 13:21:00,1.5955,1.5958,1.5952,1.5952,136300000.0
2005-11-22 13:22:00,1.5953,1.5956,1.5949,1.5955,136300000.0
2005-11-22 13:23:00,1.5954,1.596,1.5954,1.5957,136300000.0
2005-11-22 13:24:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-11-22 13:25:00,1.5956,1.5958,1.5954,1.5956,136300000.0
2005-11-22 13:26:00,1.5958,1.5962,1.5953,1.5953,136300000.0
2005-11-22 13:27:00,1.5952,1.5957,1.5952,1.5957,136300000.0
2005-11-22 13:28:00,1.5956,1.5956,1.5952,1.5956,136300000.0
2005-11-22 13:29:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-11-22 13:30:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-11-22 13:31:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-11-22 13:32:00,1.5951,1.5957,1.5951,1.5957,136300000.0
2005-11-22 13:33:00,1.5956,1.5956,1.5948,1.5948,136300000.0
2005-11-22 13:34:00,1.5949,1.5949,1.5944,1.5945,136300000.0
2005-11-22 13:35:00,1.5943,1.5948,1.5942,1.5948,136300000.0
2005-11-22 13:36:00,1.5949,1.5949,1.5944,1.5946,136300000.0
2005-11-22 13:37:00,1.5945,1.5951,1.5944,1.5949,136300000.0
2005-11-22 13:38:00,1.595,1.5958,1.595,1.5955,136300000.0
2005-11-22 13:39:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-11-22 13:40:00,1.5955,1.5957,1.5953,1.5955,136300000.0
2005-11-22 13:41:00,1.5956,1.596,1.5954,1.5955,136300000.0
2005-11-22 13:42:00,1.5954,1.5959,1.5954,1.5959,136300000.0
2005-11-22 13:43:00,1.5958,1.5958,1.5953,1.5953,136300000.0
2005-11-22 13:44:00,1.5954,1.5956,1.5952,1.5954,136300000.0
2005-11-22 13:45:00,1.5953,1.5959,1.5953,1.5957,136300000.0
2005-11-22 13:46:00,1.5956,1.5961,1.5956,1.5958,136300000.0
2005-11-22 13:47:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-22 13:48:00,1.5958,1.5962,1.5958,1.5959,136300000.0
2005-11-22 13:49:00,1.5958,1.5961,1.5958,1.596,136300000.0
2005-11-22 13:50:00,1.5959,1.5962,1.5957,1.5958,136300000.0
2005-11-22 13:51:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-11-22 13:52:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-11-22 13:53:00,1.5961,1.5961,1.5958,1.596,136300000.0
2005-11-22 13:54:00,1.5961,1.5961,1.5954,1.5954,136300000.0
2005-11-22 13:55:00,1.5953,1.5962,1.5953,1.5961,136300000.0
2005-11-22 13:56:00,1.5962,1.5964,1.5961,1.5962,136300000.0
2005-11-22 13:57:00,1.5961,1.5963,1.5958,1.5963,136300000.0
2005-11-22 13:58:00,1.5964,1.5968,1.596,1.5963,136300000.0
2005-11-22 13:59:00,1.5964,1.5966,1.5963,1.5966,136300000.0
2005-11-22 14:00:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-11-22 14:01:00,1.5961,1.5966,1.5961,1.5962,136300000.0
2005-11-22 14:02:00,1.5961,1.5961,1.5958,1.5959,136300000.0
2005-11-22 14:03:00,1.5958,1.5961,1.5956,1.5957,136300000.0
2005-11-22 14:04:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-11-22 14:05:00,1.5965,1.5966,1.5962,1.5964,136300000.0
2005-11-22 14:06:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-11-22 14:07:00,1.5965,1.5965,1.5958,1.5958,136300000.0
2005-11-22 14:08:00,1.5959,1.5961,1.5958,1.5961,136300000.0
2005-11-22 14:09:00,1.5963,1.5963,1.596,1.596,136300000.0
2005-11-22 14:10:00,1.5961,1.5963,1.596,1.5963,136300000.0
2005-11-22 14:11:00,1.5964,1.5964,1.5959,1.596,136300000.0
2005-11-22 14:12:00,1.5961,1.5962,1.5956,1.5961,136300000.0
2005-11-22 14:13:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-11-22 14:14:00,1.5964,1.5965,1.5957,1.5957,136300000.0
2005-11-22 14:15:00,1.5954,1.596,1.5954,1.5958,136300000.0
2005-11-22 14:16:00,1.5962,1.5963,1.5958,1.5961,136300000.0
2005-11-22 14:17:00,1.5962,1.5963,1.596,1.5961,136300000.0
2005-11-22 14:18:00,1.5963,1.5966,1.596,1.5966,136300000.0
2005-11-22 14:19:00,1.5965,1.5966,1.5962,1.5963,136300000.0
2005-11-22 14:20:00,1.5962,1.5969,1.5962,1.5965,136300000.0
2005-11-22 14:21:00,1.5964,1.5965,1.5961,1.5964,136300000.0
2005-11-22 14:22:00,1.5965,1.5965,1.5962,1.5965,136300000.0
2005-11-22 14:23:00,1.5963,1.5965,1.5961,1.5962,136300000.0
2005-11-22 14:24:00,1.5965,1.5965,1.5962,1.5964,136300000.0
2005-11-22 14:25:00,1.5965,1.5967,1.5964,1.5967,136300000.0
2005-11-22 14:26:00,1.5968,1.5968,1.5965,1.5966,136300000.0
2005-11-22 14:27:00,1.5968,1.5968,1.5964,1.5967,136300000.0
2005-11-22 14:28:00,1.5969,1.5971,1.5964,1.5965,136300000.0
2005-11-22 14:29:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-11-22 14:30:00,1.5964,1.5967,1.5964,1.5966,136300000.0
2005-11-22 14:31:00,1.5965,1.5968,1.5964,1.5967,136300000.0
2005-11-22 14:32:00,1.5969,1.597,1.5967,1.5969,136300000.0
2005-11-22 14:33:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-11-22 14:34:00,1.5968,1.5969,1.5964,1.5966,136300000.0
2005-11-22 14:35:00,1.5967,1.597,1.5965,1.5967,136300000.0
2005-11-22 14:36:00,1.5965,1.597,1.5965,1.5965,136300000.0
2005-11-22 14:37:00,1.5966,1.597,1.5966,1.5967,136300000.0
2005-11-22 14:38:00,1.5969,1.5973,1.5967,1.5969,136300000.0
2005-11-22 14:39:00,1.597,1.5973,1.5969,1.5972,136300000.0
2005-11-22 14:40:00,1.5971,1.5971,1.5967,1.5968,136300000.0
2005-11-22 14:41:00,1.5967,1.5969,1.5965,1.5965,136300000.0
2005-11-22 14:42:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-11-22 14:43:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-11-22 14:44:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-11-22 14:45:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-11-22 14:46:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-11-22 14:47:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-11-22 14:48:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-11-22 14:49:00,1.5967,1.5967,1.5965,1.5967,136300000.0
2005-11-22 14:50:00,1.5968,1.5968,1.5967,1.5968,136300000.0
2005-11-22 14:51:00,1.5969,1.5971,1.5967,1.5968,136300000.0
2005-11-22 14:52:00,1.5967,1.597,1.5966,1.597,136300000.0
2005-11-22 14:53:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-11-22 14:54:00,1.5966,1.5967,1.5964,1.5966,136300000.0
2005-11-22 14:55:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-11-22 14:56:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-11-22 14:57:00,1.5962,1.5968,1.5962,1.5967,136300000.0
2005-11-22 14:58:00,1.5965,1.5968,1.5964,1.5966,136300000.0
2005-11-22 14:59:00,1.5967,1.5968,1.5964,1.5964,136300000.0
2005-11-22 15:00:00,1.5965,1.5968,1.5963,1.5966,136300000.0
2005-11-22 15:01:00,1.5967,1.597,1.5966,1.5969,136300000.0
2005-11-22 15:02:00,1.5967,1.5972,1.5967,1.5972,136300000.0
2005-11-22 15:03:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-11-22 15:04:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-11-22 15:05:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-11-22 15:06:00,1.5968,1.5973,1.5967,1.5973,136300000.0
2005-11-22 15:07:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-22 15:08:00,1.5973,1.5976,1.5971,1.5975,136300000.0
2005-11-22 15:09:00,1.5974,1.5974,1.597,1.5974,136300000.0
2005-11-22 15:10:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-11-22 15:11:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-11-22 15:12:00,1.5974,1.5974,1.597,1.5971,136300000.0
2005-11-22 15:13:00,1.5969,1.5975,1.5969,1.5973,136300000.0
2005-11-22 15:14:00,1.5974,1.5974,1.597,1.597,136300000.0
2005-11-22 15:15:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-11-22 15:16:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-11-22 15:17:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-11-22 15:18:00,1.5967,1.5971,1.5967,1.5971,136300000.0
2005-11-22 15:19:00,1.5969,1.5972,1.5967,1.5971,136300000.0
2005-11-22 15:20:00,1.5972,1.5973,1.5967,1.5969,136300000.0
2005-11-22 15:21:00,1.5968,1.5971,1.5967,1.5969,136300000.0
2005-11-22 15:22:00,1.5968,1.5972,1.5968,1.5968,136300000.0
2005-11-22 15:23:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2005-11-22 15:24:00,1.5967,1.5969,1.5967,1.5967,136300000.0
2005-11-22 15:25:00,1.5968,1.5971,1.5967,1.5971,136300000.0
2005-11-22 15:26:00,1.597,1.5971,1.5969,1.597,136300000.0
2005-11-22 15:27:00,1.5971,1.5973,1.5971,1.5971,136300000.0
2005-11-22 15:28:00,1.597,1.5971,1.5968,1.597,136300000.0
2005-11-22 15:29:00,1.5971,1.5972,1.5969,1.597,136300000.0
2005-11-22 15:30:00,1.5971,1.5977,1.597,1.5973,136300000.0
2005-11-22 15:31:00,1.5974,1.5975,1.5971,1.5975,136300000.0
2005-11-22 15:32:00,1.5974,1.5976,1.597,1.5974,136300000.0
2005-11-22 15:33:00,1.5973,1.5975,1.5971,1.5975,136300000.0
2005-11-22 15:34:00,1.5974,1.5978,1.5974,1.5978,136300000.0
2005-11-22 15:35:00,1.5977,1.5977,1.5973,1.5973,136300000.0
2005-11-22 15:36:00,1.5974,1.5977,1.5973,1.5977,136300000.0
2005-11-22 15:37:00,1.5975,1.5979,1.5975,1.5977,136300000.0
2005-11-22 15:38:00,1.5976,1.5978,1.5975,1.5977,136300000.0
2005-11-22 15:39:00,1.5976,1.5978,1.5973,1.5974,136300000.0
2005-11-22 15:40:00,1.5975,1.5977,1.5972,1.5974,136300000.0
2005-11-22 15:41:00,1.5972,1.5975,1.5971,1.5971,136300000.0
2005-11-22 15:42:00,1.5972,1.5972,1.5968,1.597,136300000.0
2005-11-22 15:43:00,1.5971,1.5971,1.5968,1.597,136300000.0
2005-11-22 15:44:00,1.5969,1.597,1.5966,1.5966,136300000.0
2005-11-22 15:45:00,1.5965,1.5965,1.5956,1.596,136300000.0
2005-11-22 15:46:00,1.5961,1.5963,1.5954,1.5955,136300000.0
2005-11-22 15:47:00,1.5956,1.5968,1.5955,1.5961,136300000.0
2005-11-22 15:48:00,1.5962,1.5968,1.5959,1.5961,136300000.0
2005-11-22 15:49:00,1.5962,1.5966,1.5962,1.5966,136300000.0
2005-11-22 15:50:00,1.5967,1.597,1.5963,1.5965,136300000.0
2005-11-22 15:51:00,1.5966,1.5968,1.5964,1.5964,136300000.0
2005-11-22 15:52:00,1.5963,1.5963,1.5957,1.5959,136300000.0
2005-11-22 15:53:00,1.596,1.596,1.5956,1.5958,136300000.0
2005-11-22 15:54:00,1.5957,1.5958,1.5952,1.5956,136300000.0
2005-11-22 15:55:00,1.5954,1.5959,1.5953,1.5956,136300000.0
2005-11-22 15:56:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-22 15:57:00,1.5957,1.5958,1.5955,1.5957,136300000.0
2005-11-22 15:58:00,1.5956,1.5956,1.5949,1.5953,136300000.0
2005-11-22 15:59:00,1.5955,1.5957,1.5953,1.5955,136300000.0
2005-11-22 16:00:00,1.5956,1.5957,1.5952,1.5953,136300000.0
2005-11-22 16:01:00,1.5953,1.5956,1.5949,1.5956,136300000.0
2005-11-22 16:02:00,1.5957,1.5957,1.5954,1.5954,136300000.0
2005-11-22 16:03:00,1.5955,1.5956,1.5951,1.5953,136300000.0
2005-11-22 16:04:00,1.5952,1.5953,1.595,1.5953,136300000.0
2005-11-22 16:05:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-11-22 16:06:00,1.5953,1.5956,1.5953,1.5956,136300000.0
2005-11-22 16:07:00,1.5954,1.5956,1.5954,1.5954,136300000.0
2005-11-22 16:08:00,1.5955,1.5955,1.595,1.5953,136300000.0
2005-11-22 16:09:00,1.5951,1.5957,1.5948,1.5949,136300000.0
2005-11-22 16:10:00,1.5947,1.595,1.5946,1.5948,136300000.0
2005-11-22 16:11:00,1.595,1.595,1.5941,1.5945,136300000.0
2005-11-22 16:12:00,1.5946,1.5956,1.5942,1.5952,136300000.0
2005-11-22 16:13:00,1.5949,1.5956,1.5942,1.5955,136300000.0
2005-11-22 16:14:00,1.5957,1.5961,1.5949,1.5952,136300000.0
2005-11-22 16:15:00,1.5953,1.5957,1.5946,1.5954,136300000.0
2005-11-22 16:16:00,1.5957,1.5958,1.5947,1.5951,136300000.0
2005-11-22 16:17:00,1.5952,1.5956,1.595,1.595,136300000.0
2005-11-22 16:18:00,1.5951,1.5951,1.594,1.5946,136300000.0
2005-11-22 16:19:00,1.5945,1.5946,1.5938,1.5938,136300000.0
2005-11-22 16:20:00,1.5939,1.594,1.5931,1.5939,136300000.0
2005-11-22 16:21:00,1.5938,1.5938,1.5926,1.5932,136300000.0
2005-11-22 16:22:00,1.5933,1.5938,1.5931,1.5935,136300000.0
2005-11-22 16:23:00,1.5937,1.5941,1.5935,1.5937,136300000.0
2005-11-22 16:24:00,1.5934,1.5938,1.5933,1.5937,136300000.0
2005-11-22 16:25:00,1.5936,1.5941,1.5934,1.5937,136300000.0
2005-11-22 16:26:00,1.5939,1.594,1.5937,1.594,136300000.0
2005-11-22 16:27:00,1.5939,1.5939,1.5933,1.5935,136300000.0
2005-11-22 16:28:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-11-22 16:29:00,1.5939,1.5941,1.5937,1.594,136300000.0
2005-11-22 16:30:00,1.5941,1.5944,1.5936,1.5941,136300000.0
2005-11-22 16:31:00,1.594,1.5946,1.594,1.5946,136300000.0
2005-11-22 16:32:00,1.5948,1.5949,1.5946,1.5948,136300000.0
2005-11-22 16:33:00,1.5949,1.5951,1.5947,1.595,136300000.0
2005-11-22 16:34:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-11-22 16:35:00,1.5947,1.5955,1.5947,1.5953,136300000.0
2005-11-22 16:36:00,1.5952,1.5958,1.5949,1.5958,136300000.0
2005-11-22 16:37:00,1.5954,1.5959,1.5954,1.5956,136300000.0
2005-11-22 16:38:00,1.5955,1.5956,1.5951,1.5953,136300000.0
2005-11-22 16:39:00,1.5952,1.5958,1.5952,1.5952,136300000.0
2005-11-22 16:40:00,1.5951,1.5956,1.5951,1.5952,136300000.0
2005-11-22 16:41:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-11-22 16:42:00,1.5952,1.5953,1.595,1.595,136300000.0
2005-11-22 16:43:00,1.5951,1.5956,1.5947,1.5953,136300000.0
2005-11-22 16:44:00,1.5952,1.5956,1.595,1.595,136300000.0
2005-11-22 16:45:00,1.5952,1.5961,1.595,1.5959,136300000.0
2005-11-22 16:46:00,1.5962,1.5969,1.5959,1.5962,136300000.0
2005-11-22 16:47:00,1.596,1.5963,1.5958,1.5961,136300000.0
2005-11-22 16:48:00,1.596,1.5964,1.5959,1.5963,136300000.0
2005-11-22 16:49:00,1.5965,1.597,1.5961,1.5961,136300000.0
2005-11-22 16:50:00,1.5962,1.5967,1.596,1.5967,136300000.0
2005-11-22 16:51:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-11-22 16:52:00,1.5962,1.5964,1.5956,1.5958,136300000.0
2005-11-22 16:53:00,1.596,1.5964,1.5954,1.5961,136300000.0
2005-11-22 16:54:00,1.5962,1.5967,1.5961,1.5966,136300000.0
2005-11-22 16:55:00,1.5965,1.5966,1.5962,1.5964,136300000.0
2005-11-22 16:56:00,1.5965,1.5965,1.5958,1.5965,136300000.0
2005-11-22 16:57:00,1.5963,1.5965,1.596,1.5964,136300000.0
2005-11-22 16:58:00,1.5963,1.5965,1.5961,1.5961,136300000.0
2005-11-22 16:59:00,1.5962,1.5962,1.5948,1.5948,136300000.0
2005-11-22 17:00:00,1.5949,1.5956,1.5949,1.5953,136300000.0
2005-11-22 17:01:00,1.5952,1.5956,1.5949,1.5955,136300000.0
2005-11-22 17:02:00,1.5953,1.5954,1.5949,1.5953,136300000.0
2005-11-22 17:03:00,1.5952,1.5954,1.5946,1.5947,136300000.0
2005-11-22 17:04:00,1.5948,1.595,1.5946,1.5948,136300000.0
2005-11-22 17:05:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-22 17:06:00,1.5948,1.5951,1.5943,1.5943,136300000.0
2005-11-22 17:07:00,1.5944,1.595,1.5941,1.5949,136300000.0
2005-11-22 17:08:00,1.595,1.5951,1.5944,1.5946,136300000.0
2005-11-22 17:09:00,1.5945,1.5952,1.5944,1.5947,136300000.0
2005-11-22 17:10:00,1.5949,1.5952,1.594,1.5947,136300000.0
2005-11-22 17:11:00,1.5948,1.5948,1.594,1.5943,136300000.0
2005-11-22 17:12:00,1.5944,1.5951,1.5942,1.5946,136300000.0
2005-11-22 17:13:00,1.5944,1.5949,1.5938,1.5943,136300000.0
2005-11-22 17:14:00,1.5942,1.5944,1.5938,1.5943,136300000.0
2005-11-22 17:15:00,1.5941,1.5943,1.5939,1.5939,136300000.0
2005-11-22 17:16:00,1.594,1.594,1.5936,1.5939,136300000.0
2005-11-22 17:17:00,1.594,1.594,1.5935,1.5937,136300000.0
2005-11-22 17:18:00,1.5937,1.5939,1.5934,1.5939,136300000.0
2005-11-22 17:19:00,1.5938,1.5938,1.5935,1.5937,136300000.0
2005-11-22 17:20:00,1.5938,1.5939,1.5936,1.5938,136300000.0
2005-11-22 17:21:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-11-22 17:22:00,1.5937,1.5939,1.5935,1.5935,136300000.0
2005-11-22 17:23:00,1.5936,1.5946,1.5936,1.5939,136300000.0
2005-11-22 17:24:00,1.5938,1.5942,1.5937,1.5942,136300000.0
2005-11-22 17:25:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-11-22 17:26:00,1.5942,1.5943,1.5941,1.5942,136300000.0
2005-11-22 17:27:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-11-22 17:28:00,1.5943,1.5949,1.5943,1.5949,136300000.0
2005-11-22 17:29:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-11-22 17:30:00,1.5949,1.5953,1.5947,1.5947,136300000.0
2005-11-22 17:31:00,1.5948,1.5949,1.5945,1.5947,136300000.0
2005-11-22 17:32:00,1.5949,1.5954,1.5947,1.5949,136300000.0
2005-11-22 17:33:00,1.595,1.5953,1.5949,1.5952,136300000.0
2005-11-22 17:34:00,1.595,1.5951,1.5939,1.5945,136300000.0
2005-11-22 17:35:00,1.5943,1.5944,1.5939,1.594,136300000.0
2005-11-22 17:36:00,1.5938,1.5942,1.5936,1.594,136300000.0
2005-11-22 17:37:00,1.5941,1.5946,1.5941,1.5941,136300000.0
2005-11-22 17:38:00,1.5942,1.5944,1.5939,1.5943,136300000.0
2005-11-22 17:39:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-11-22 17:40:00,1.5945,1.5945,1.5942,1.5944,136300000.0
2005-11-22 17:41:00,1.5946,1.5946,1.5942,1.5944,136300000.0
2005-11-22 17:42:00,1.5942,1.5942,1.5937,1.5942,136300000.0
2005-11-22 17:43:00,1.5941,1.5944,1.5938,1.594,136300000.0
2005-11-22 17:44:00,1.5941,1.5945,1.5939,1.5942,136300000.0
2005-11-22 17:45:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-22 17:46:00,1.5941,1.5943,1.594,1.5943,136300000.0
2005-11-22 17:47:00,1.5942,1.5944,1.594,1.594,136300000.0
2005-11-22 17:48:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-11-22 17:49:00,1.5942,1.5942,1.5937,1.5941,136300000.0
2005-11-22 17:50:00,1.594,1.594,1.5937,1.5938,136300000.0
2005-11-22 17:51:00,1.5937,1.5939,1.5936,1.5937,136300000.0
2005-11-22 17:52:00,1.5939,1.5941,1.5937,1.5938,136300000.0
2005-11-22 17:53:00,1.5937,1.594,1.5936,1.5939,136300000.0
2005-11-22 17:54:00,1.5938,1.5939,1.5935,1.5935,136300000.0
2005-11-22 17:55:00,1.5936,1.594,1.5936,1.5939,136300000.0
2005-11-22 17:56:00,1.5938,1.5945,1.5937,1.5945,136300000.0
2005-11-22 17:57:00,1.5946,1.5953,1.5945,1.5948,136300000.0
2005-11-22 17:58:00,1.5947,1.5953,1.5946,1.5952,136300000.0
2005-11-22 17:59:00,1.5953,1.5956,1.595,1.5953,136300000.0
2005-11-22 18:00:00,1.5952,1.5957,1.595,1.5955,136300000.0
2005-11-22 18:01:00,1.5953,1.5965,1.5953,1.5962,136300000.0
2005-11-22 18:02:00,1.5964,1.5966,1.5959,1.5966,136300000.0
2005-11-22 18:03:00,1.5967,1.5967,1.5961,1.5964,136300000.0
2005-11-22 18:04:00,1.5965,1.5972,1.5965,1.5969,136300000.0
2005-11-22 18:05:00,1.597,1.5975,1.5966,1.5969,136300000.0
2005-11-22 18:06:00,1.5968,1.5973,1.5963,1.5966,136300000.0
2005-11-22 18:07:00,1.5968,1.5971,1.5967,1.5971,136300000.0
2005-11-22 18:08:00,1.5972,1.5975,1.5966,1.5967,136300000.0
2005-11-22 18:09:00,1.5966,1.5974,1.5966,1.5969,136300000.0
2005-11-22 18:10:00,1.5968,1.5976,1.5967,1.5972,136300000.0
2005-11-22 18:11:00,1.5971,1.5974,1.5969,1.5969,136300000.0
2005-11-22 18:12:00,1.5968,1.5971,1.5968,1.5971,136300000.0
2005-11-22 18:13:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-11-22 18:14:00,1.5972,1.5974,1.5971,1.5971,136300000.0
2005-11-22 18:15:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-11-22 18:16:00,1.5969,1.5969,1.5966,1.5969,136300000.0
2005-11-22 18:17:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-11-22 18:18:00,1.5969,1.5969,1.5966,1.5967,136300000.0
2005-11-22 18:19:00,1.5966,1.5967,1.5963,1.5963,136300000.0
2005-11-22 18:20:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-11-22 18:21:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-11-22 18:22:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-11-22 18:23:00,1.5958,1.5965,1.5958,1.5963,136300000.0
2005-11-22 18:24:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-11-22 18:25:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-11-22 18:26:00,1.5965,1.5965,1.596,1.5963,136300000.0
2005-11-22 18:27:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-11-22 18:28:00,1.5964,1.5964,1.596,1.596,136300000.0
2005-11-22 18:29:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-11-22 18:30:00,1.596,1.5967,1.596,1.5961,136300000.0
2005-11-22 18:31:00,1.596,1.5967,1.596,1.5965,136300000.0
2005-11-22 18:32:00,1.5966,1.5966,1.5961,1.5963,136300000.0
2005-11-22 18:33:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-11-22 18:34:00,1.5965,1.5965,1.5961,1.5962,136300000.0
2005-11-22 18:35:00,1.5963,1.5964,1.596,1.5963,136300000.0
2005-11-22 18:36:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-11-22 18:37:00,1.5963,1.5965,1.5961,1.5964,136300000.0
2005-11-22 18:38:00,1.5965,1.5966,1.5962,1.5965,136300000.0
2005-11-22 18:39:00,1.5967,1.5968,1.5964,1.5968,136300000.0
2005-11-22 18:40:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-11-22 18:41:00,1.5966,1.5968,1.5964,1.5967,136300000.0
2005-11-22 18:42:00,1.5968,1.5969,1.5964,1.5964,136300000.0
2005-11-22 18:43:00,1.5966,1.5968,1.5964,1.5964,136300000.0
2005-11-22 18:44:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-11-22 18:45:00,1.5963,1.5967,1.5962,1.5962,136300000.0
2005-11-22 18:46:00,1.5963,1.5967,1.5963,1.5964,136300000.0
2005-11-22 18:47:00,1.5966,1.5967,1.5962,1.5963,136300000.0
2005-11-22 18:48:00,1.5965,1.5966,1.5962,1.5963,136300000.0
2005-11-22 18:49:00,1.5964,1.5968,1.5963,1.5965,136300000.0
2005-11-22 18:50:00,1.5964,1.5972,1.5964,1.5969,136300000.0
2005-11-22 18:51:00,1.5968,1.5968,1.5965,1.5967,136300000.0
2005-11-22 18:52:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-11-22 18:53:00,1.5971,1.5971,1.5967,1.5967,136300000.0
2005-11-22 18:54:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-11-22 18:55:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-11-22 18:56:00,1.5967,1.5968,1.5966,1.5966,136300000.0
2005-11-22 18:57:00,1.5968,1.5969,1.5965,1.5965,136300000.0
2005-11-22 18:58:00,1.5964,1.5966,1.5962,1.5965,136300000.0
2005-11-22 18:59:00,1.5966,1.5966,1.5961,1.5961,136300000.0
2005-11-22 19:00:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-11-22 19:01:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-11-22 19:02:00,1.5964,1.5967,1.5964,1.5965,136300000.0
2005-11-22 19:03:00,1.5968,1.5969,1.5965,1.5968,136300000.0
2005-11-22 19:04:00,1.5969,1.5969,1.5965,1.5965,136300000.0
2005-11-22 19:05:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-11-22 19:06:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-11-22 19:07:00,1.5966,1.5971,1.5966,1.5969,136300000.0
2005-11-22 19:08:00,1.5968,1.5969,1.5966,1.5968,136300000.0
2005-11-22 19:09:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-11-22 19:10:00,1.5971,1.5972,1.5968,1.5968,136300000.0
2005-11-22 19:11:00,1.5969,1.5971,1.5966,1.5968,136300000.0
2005-11-22 19:12:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-22 19:13:00,1.5967,1.5969,1.5967,1.5968,136300000.0
2005-11-22 19:14:00,1.5969,1.5969,1.5967,1.5968,136300000.0
2005-11-22 19:15:00,1.5967,1.5971,1.5965,1.5971,136300000.0
2005-11-22 19:16:00,1.5972,1.5974,1.5971,1.5971,136300000.0
2005-11-22 19:17:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-11-22 19:18:00,1.5973,1.5978,1.5967,1.5976,136300000.0
2005-11-22 19:19:00,1.5975,1.5975,1.5971,1.5974,136300000.0
2005-11-22 19:20:00,1.5973,1.5978,1.5972,1.5975,136300000.0
2005-11-22 19:21:00,1.5976,1.5976,1.5972,1.5975,136300000.0
2005-11-22 19:22:00,1.5976,1.5978,1.5975,1.5975,136300000.0
2005-11-22 19:23:00,1.5974,1.5978,1.5972,1.5975,136300000.0
2005-11-22 19:24:00,1.5976,1.5985,1.5975,1.5979,136300000.0
2005-11-22 19:25:00,1.598,1.5983,1.5979,1.5983,136300000.0
2005-11-22 19:26:00,1.5984,1.5984,1.5977,1.5978,136300000.0
2005-11-22 19:27:00,1.5977,1.598,1.5974,1.5975,136300000.0
2005-11-22 19:28:00,1.5977,1.598,1.5975,1.5976,136300000.0
2005-11-22 19:29:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-11-22 19:30:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-11-22 19:31:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-11-22 19:32:00,1.5975,1.5976,1.5972,1.5974,136300000.0
2005-11-22 19:33:00,1.5973,1.5974,1.5971,1.5973,136300000.0
2005-11-22 19:34:00,1.5972,1.5976,1.5972,1.5973,136300000.0
2005-11-22 19:35:00,1.5972,1.5977,1.5972,1.5977,136300000.0
2005-11-22 19:36:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-11-22 19:37:00,1.5973,1.5977,1.5973,1.5975,136300000.0
2005-11-22 19:38:00,1.5974,1.5976,1.5974,1.5975,136300000.0
2005-11-22 19:39:00,1.5977,1.5979,1.5975,1.5975,136300000.0
2005-11-22 19:40:00,1.5976,1.598,1.5976,1.5979,136300000.0
2005-11-22 19:41:00,1.598,1.598,1.5975,1.5975,136300000.0
2005-11-22 19:42:00,1.5977,1.5978,1.5974,1.5976,136300000.0
2005-11-22 19:43:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-11-22 19:44:00,1.5977,1.5977,1.5972,1.5975,136300000.0
2005-11-22 19:45:00,1.5974,1.5974,1.5969,1.5969,136300000.0
2005-11-22 19:46:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-11-22 19:47:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-11-22 19:48:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-11-22 19:49:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-11-22 19:51:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-22 19:52:00,1.5971,1.5972,1.5969,1.5971,136300000.0
2005-11-22 19:53:00,1.5969,1.5972,1.5967,1.5967,136300000.0
2005-11-22 19:54:00,1.5968,1.5971,1.5968,1.5971,136300000.0
2005-11-22 19:55:00,1.5972,1.5975,1.5971,1.5971,136300000.0
2005-11-22 19:56:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2005-11-22 19:57:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-11-22 19:58:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-11-22 19:59:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-11-22 20:00:00,1.5974,1.5985,1.5972,1.5974,136300000.0
2005-11-22 20:01:00,1.5972,1.599,1.5971,1.5988,136300000.0
2005-11-22 20:02:00,1.5989,1.5997,1.5984,1.5987,136300000.0
2005-11-22 20:03:00,1.5988,1.5994,1.5984,1.5988,136300000.0
2005-11-22 20:04:00,1.599,1.5991,1.5984,1.5988,136300000.0
2005-11-22 20:05:00,1.5989,1.5989,1.598,1.5985,136300000.0
2005-11-22 20:06:00,1.5985,1.599,1.5982,1.5982,136300000.0
2005-11-22 20:07:00,1.5983,1.599,1.5983,1.599,136300000.0
2005-11-22 20:08:00,1.5987,1.5997,1.5987,1.5991,136300000.0
2005-11-22 20:09:00,1.5993,1.5995,1.598,1.5982,136300000.0
2005-11-22 20:10:00,1.5984,1.5984,1.5975,1.5979,136300000.0
2005-11-22 20:11:00,1.5979,1.5997,1.5975,1.5993,136300000.0
2005-11-22 20:12:00,1.5993,1.5996,1.5985,1.5985,136300000.0
2005-11-22 20:13:00,1.5987,1.5989,1.5981,1.5981,136300000.0
2005-11-22 20:14:00,1.5979,1.5989,1.5978,1.5988,136300000.0
2005-11-22 20:15:00,1.599,1.599,1.5977,1.5978,136300000.0
2005-11-22 20:16:00,1.5979,1.5997,1.5979,1.5997,136300000.0
2005-11-22 20:17:00,1.5999,1.5999,1.5984,1.5985,136300000.0
2005-11-22 20:18:00,1.5987,1.5987,1.5978,1.5978,136300000.0
2005-11-22 20:19:00,1.5975,1.5985,1.5974,1.5983,136300000.0
2005-11-22 20:20:00,1.5982,1.5997,1.5978,1.5994,136300000.0
2005-11-22 20:21:00,1.5993,1.6,1.5991,1.5997,136300000.0
2005-11-22 20:22:00,1.5999,1.6,1.5991,1.5995,136300000.0
2005-11-22 20:23:00,1.5996,1.6002,1.5993,1.5993,136300000.0
2005-11-22 20:24:00,1.5994,1.6002,1.5994,1.5999,136300000.0
2005-11-22 20:25:00,1.6,1.6,1.5996,1.5997,136300000.0
2005-11-22 20:26:00,1.6,1.6002,1.5995,1.5996,136300000.0
2005-11-22 20:27:00,1.5994,1.5996,1.5985,1.599,136300000.0
2005-11-22 20:28:00,1.5989,1.5993,1.598,1.5984,136300000.0
2005-11-22 20:29:00,1.5985,1.5995,1.5984,1.599,136300000.0
2005-11-22 20:30:00,1.5988,1.5993,1.5987,1.5992,136300000.0
2005-11-22 20:31:00,1.5991,1.5993,1.5987,1.5992,136300000.0
2005-11-22 20:32:00,1.5991,1.5991,1.5984,1.5989,136300000.0
2005-11-22 20:33:00,1.5988,1.599,1.5987,1.5987,136300000.0
2005-11-22 20:34:00,1.5985,1.599,1.5985,1.5989,136300000.0
2005-11-22 20:35:00,1.5988,1.5992,1.5987,1.5989,136300000.0
2005-11-22 20:36:00,1.599,1.599,1.5985,1.5985,136300000.0
2005-11-22 20:37:00,1.5988,1.599,1.5987,1.5988,136300000.0
2005-11-22 20:38:00,1.5987,1.5991,1.5984,1.5991,136300000.0
2005-11-22 20:39:00,1.5989,1.5991,1.5984,1.5984,136300000.0
2005-11-22 20:40:00,1.5981,1.5988,1.5978,1.5984,136300000.0
2005-11-22 20:41:00,1.5985,1.5989,1.5983,1.5987,136300000.0
2005-11-22 20:42:00,1.5988,1.5992,1.5984,1.5984,136300000.0
2005-11-22 20:43:00,1.5985,1.599,1.5984,1.5989,136300000.0
2005-11-22 20:44:00,1.599,1.5997,1.5989,1.5997,136300000.0
2005-11-22 20:45:00,1.5999,1.6,1.5995,1.5997,136300000.0
2005-11-22 20:46:00,1.5997,1.6,1.5997,1.5997,136300000.0
2005-11-22 20:47:00,1.5999,1.6002,1.5996,1.5997,136300000.0
2005-11-22 20:48:00,1.5996,1.5999,1.5987,1.5999,136300000.0
2005-11-22 20:49:00,1.5996,1.5996,1.5989,1.5993,136300000.0
2005-11-22 20:50:00,1.5994,1.5997,1.5992,1.5994,136300000.0
2005-11-22 20:51:00,1.5996,1.5999,1.5989,1.5992,136300000.0
2005-11-22 20:52:00,1.599,1.5994,1.5989,1.599,136300000.0
2005-11-22 20:53:00,1.5988,1.5994,1.5984,1.5994,136300000.0
2005-11-22 20:54:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2005-11-22 20:55:00,1.5993,1.5995,1.599,1.599,136300000.0
2005-11-22 20:56:00,1.5991,1.5996,1.599,1.5992,136300000.0
2005-11-22 20:57:00,1.5991,1.5993,1.5983,1.5985,136300000.0
2005-11-22 20:58:00,1.599,1.5993,1.5985,1.5992,136300000.0
2005-11-22 20:59:00,1.5989,1.5994,1.5989,1.5993,136300000.0
2005-11-22 21:00:00,1.5994,1.5994,1.5988,1.5989,136300000.0
2005-11-22 21:01:00,1.5988,1.5993,1.5988,1.599,136300000.0
2005-11-22 21:02:00,1.5991,1.5995,1.5984,1.5984,136300000.0
2005-11-22 21:03:00,1.5985,1.5993,1.5985,1.5992,136300000.0
2005-11-22 21:04:00,1.5993,1.5994,1.599,1.5992,136300000.0
2005-11-22 21:05:00,1.5993,1.5996,1.5992,1.5996,136300000.0
2005-11-22 21:06:00,1.5995,1.5996,1.5989,1.5992,136300000.0
2005-11-22 21:07:00,1.5994,1.5997,1.5992,1.5995,136300000.0
2005-11-22 21:08:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-11-22 21:09:00,1.5993,1.5997,1.5993,1.5995,136300000.0
2005-11-22 21:10:00,1.5996,1.5996,1.5989,1.5994,136300000.0
2005-11-22 21:11:00,1.5992,1.5994,1.5992,1.5993,136300000.0
2005-11-22 21:12:00,1.5994,1.5997,1.599,1.5991,136300000.0
2005-11-22 21:13:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2005-11-22 21:14:00,1.5991,1.5991,1.5989,1.599,136300000.0
2005-11-22 21:15:00,1.5989,1.5994,1.5989,1.5993,136300000.0
2005-11-22 21:16:00,1.5994,1.5997,1.5993,1.5997,136300000.0
2005-11-22 21:17:00,1.6,1.6002,1.5996,1.5997,136300000.0
2005-11-22 21:18:00,1.6,1.6004,1.5997,1.6,136300000.0
2005-11-22 21:19:00,1.5997,1.6004,1.5996,1.6,136300000.0
2005-11-22 21:20:00,1.6002,1.6006,1.6,1.6,136300000.0
2005-11-22 21:21:00,1.5999,1.6002,1.5999,1.6,136300000.0
2005-11-22 21:22:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-11-22 21:23:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-22 21:24:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-11-22 21:25:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-22 21:26:00,1.6002,1.6008,1.6002,1.6008,136300000.0
2005-11-22 21:27:00,1.6006,1.6011,1.6005,1.6011,136300000.0
2005-11-22 21:28:00,1.6014,1.6015,1.6006,1.6009,136300000.0
2005-11-22 21:29:00,1.6008,1.6015,1.6008,1.6012,136300000.0
2005-11-22 21:30:00,1.6009,1.6012,1.6008,1.6008,136300000.0
2005-11-22 21:31:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-11-22 21:32:00,1.6005,1.6008,1.6005,1.6005,136300000.0
2005-11-22 21:33:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2005-11-22 21:34:00,1.6005,1.6009,1.6005,1.6008,136300000.0
2005-11-22 21:35:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-22 21:36:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-22 21:37:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2005-11-22 21:38:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-11-22 21:39:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-11-22 21:40:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-11-22 21:41:00,1.6012,1.6014,1.6012,1.6012,136300000.0
2005-11-22 21:42:00,1.6011,1.6012,1.6009,1.6011,136300000.0
2005-11-22 21:43:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-22 21:44:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-22 21:45:00,1.6009,1.6015,1.6009,1.6014,136300000.0
2005-11-22 21:46:00,1.6013,1.6013,1.6006,1.6006,136300000.0
2005-11-22 21:47:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-22 21:48:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-22 21:49:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-11-22 21:50:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-22 21:51:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-22 21:52:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-22 21:53:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-11-22 21:56:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-22 21:57:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-22 21:58:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-22 21:59:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-11-22 22:00:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2005-11-22 22:01:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-11-22 22:02:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-11-22 22:03:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-11-22 22:04:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-11-22 22:05:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-11-22 22:06:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-11-22 22:07:00,1.6012,1.6013,1.6011,1.6011,136300000.0
2005-11-22 22:08:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-11-22 22:09:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-11-22 22:10:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-22 22:11:00,1.6012,1.6015,1.6012,1.6014,136300000.0
2005-11-22 22:12:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-11-22 22:13:00,1.6011,1.6015,1.6011,1.6012,136300000.0
2005-11-22 22:14:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2005-11-22 22:15:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-11-22 22:16:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-11-22 22:17:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2005-11-22 22:18:00,1.6011,1.6011,1.6009,1.6011,136300000.0
2005-11-22 22:19:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-11-22 22:20:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2005-11-22 22:21:00,1.6013,1.6014,1.6011,1.6012,136300000.0
2005-11-22 22:22:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2005-11-22 22:23:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-11-22 22:25:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-22 22:26:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-11-22 22:27:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-11-22 22:28:00,1.6008,1.6008,1.6002,1.6002,136300000.0
2005-11-22 22:29:00,1.6,1.6002,1.5997,1.6002,136300000.0
2005-11-22 22:30:00,1.6,1.6006,1.6,1.6006,136300000.0
2005-11-22 22:31:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-11-22 22:32:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-11-22 22:33:00,1.6008,1.6012,1.6008,1.6008,136300000.0
2005-11-22 22:34:00,1.6012,1.602,1.6008,1.602,136300000.0
2005-11-22 22:35:00,1.6019,1.602,1.6016,1.602,136300000.0
2005-11-22 22:36:00,1.6014,1.6018,1.6014,1.6018,136300000.0
2005-11-22 22:37:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-11-22 22:38:00,1.6017,1.6021,1.6016,1.602,136300000.0
2005-11-22 22:39:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-11-22 22:40:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-22 22:41:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-11-22 22:42:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-11-22 22:43:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-11-22 22:44:00,1.6016,1.6016,1.6013,1.6015,136300000.0
2005-11-22 22:45:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-11-22 22:46:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-11-22 22:47:00,1.6014,1.6018,1.6014,1.6016,136300000.0
2005-11-22 22:48:00,1.6015,1.6017,1.6011,1.6014,136300000.0
2005-11-22 22:49:00,1.6015,1.6015,1.6012,1.6014,136300000.0
2005-11-22 22:50:00,1.6015,1.6016,1.6006,1.6009,136300000.0
2005-11-22 22:51:00,1.6011,1.6014,1.6008,1.6014,136300000.0
2005-11-22 22:52:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-11-22 22:53:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2005-11-22 22:54:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-22 22:55:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2005-11-22 22:56:00,1.6006,1.6009,1.6006,1.6009,136300000.0
2005-11-22 22:57:00,1.6011,1.6012,1.6011,1.6011,136300000.0
2005-11-22 22:58:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-11-22 22:59:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-11-22 23:00:00,1.6008,1.6011,1.6008,1.6009,136300000.0
2005-11-22 23:01:00,1.6011,1.6013,1.6011,1.6011,136300000.0
2005-11-22 23:02:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-22 23:03:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-22 23:04:00,1.6005,1.6013,1.6005,1.6012,136300000.0
2005-11-22 23:05:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-11-22 23:06:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-11-22 23:07:00,1.6009,1.6011,1.6008,1.6008,136300000.0
2005-11-22 23:08:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2005-11-22 23:09:00,1.6012,1.6013,1.6009,1.6011,136300000.0
2005-11-22 23:10:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-11-22 23:11:00,1.6013,1.6013,1.6009,1.6011,136300000.0
2005-11-22 23:15:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-11-22 23:16:00,1.6013,1.6014,1.6009,1.6009,136300000.0
2005-11-22 23:17:00,1.6008,1.6008,1.6004,1.6005,136300000.0
2005-11-22 23:18:00,1.6006,1.6013,1.6005,1.6013,136300000.0
2005-11-22 23:19:00,1.6008,1.6013,1.6005,1.6011,136300000.0
2005-11-22 23:20:00,1.6009,1.6009,1.6004,1.6004,136300000.0
2005-11-22 23:21:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2005-11-22 23:22:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-11-22 23:24:00,1.5997,1.6009,1.5997,1.6006,136300000.0
2005-11-22 23:25:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2005-11-22 23:26:00,1.6011,1.6011,1.6009,1.6011,136300000.0
2005-11-22 23:27:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-22 23:28:00,1.6008,1.6011,1.6006,1.6011,136300000.0
2005-11-22 23:29:00,1.6008,1.6009,1.6,1.6008,136300000.0
2005-11-22 23:30:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-11-22 23:32:00,1.6002,1.6005,1.6,1.6005,136300000.0
2005-11-22 23:33:00,1.6,1.6002,1.5999,1.6002,136300000.0
2005-11-22 23:34:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-11-22 23:35:00,1.6,1.6002,1.6,1.6,136300000.0
2005-11-22 23:36:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-11-22 23:37:00,1.6002,1.6008,1.6,1.6008,136300000.0
2005-11-22 23:38:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-11-22 23:39:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2005-11-22 23:40:00,1.6006,1.6008,1.6002,1.6008,136300000.0
2005-11-22 23:41:00,1.6006,1.6009,1.6006,1.6006,136300000.0
2005-11-22 23:42:00,1.6005,1.6013,1.6005,1.6009,136300000.0
2005-11-22 23:43:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-11-22 23:44:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2005-11-22 23:45:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2005-11-22 23:46:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-11-22 23:48:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-11-22 23:49:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-11-22 23:50:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-11-22 23:51:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-22 23:52:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-22 23:53:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-22 23:55:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-11-22 23:56:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-11-22 23:57:00,1.6002,1.6006,1.6002,1.6004,136300000.0
2005-11-22 23:58:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-11-22 23:59:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2005-11-23 00:00:00,1.6009,1.6011,1.6006,1.6008,136300000.0
2005-11-23 00:01:00,1.6009,1.6014,1.6008,1.6011,136300000.0
2005-11-23 00:03:00,1.601,1.6012,1.601,1.601,136300000.0
2005-11-23 00:05:00,1.6009,1.601,1.6009,1.6009,136300000.0
2005-11-23 00:06:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-11-23 00:07:00,1.6008,1.6009,1.6005,1.6006,136300000.0
2005-11-23 00:08:00,1.6004,1.6008,1.6004,1.6007,136300000.0
2005-11-23 00:09:00,1.6006,1.601,1.6005,1.6009,136300000.0
2005-11-23 00:10:00,1.6008,1.6009,1.6007,1.6009,136300000.0
2005-11-23 00:11:00,1.6008,1.6011,1.6007,1.6009,136300000.0
2005-11-23 00:12:00,1.6008,1.6009,1.6006,1.6007,136300000.0
2005-11-23 00:13:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2005-11-23 00:14:00,1.6007,1.6009,1.6007,1.6009,136300000.0
2005-11-23 00:15:00,1.6007,1.6012,1.6007,1.6012,136300000.0
2005-11-23 00:16:00,1.6014,1.6016,1.6012,1.6015,136300000.0
2005-11-23 00:17:00,1.6016,1.6016,1.6011,1.6013,136300000.0
2005-11-23 00:18:00,1.6016,1.6019,1.6014,1.6014,136300000.0
2005-11-23 00:19:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-11-23 00:20:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-11-23 00:21:00,1.6018,1.602,1.6014,1.6019,136300000.0
2005-11-23 00:22:00,1.6021,1.6024,1.602,1.6024,136300000.0
2005-11-23 00:23:00,1.6023,1.6023,1.6018,1.6018,136300000.0
2005-11-23 00:24:00,1.6019,1.6023,1.6018,1.6023,136300000.0
2005-11-23 00:25:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-11-23 00:26:00,1.6021,1.6022,1.602,1.6021,136300000.0
2005-11-23 00:27:00,1.6022,1.6022,1.602,1.602,136300000.0
2005-11-23 00:28:00,1.6021,1.6021,1.6017,1.6018,136300000.0
2005-11-23 00:29:00,1.6015,1.602,1.6015,1.6018,136300000.0
2005-11-23 00:30:00,1.6017,1.6018,1.6013,1.6017,136300000.0
2005-11-23 00:31:00,1.6018,1.602,1.6018,1.6018,136300000.0
2005-11-23 00:32:00,1.6017,1.6019,1.6015,1.6017,136300000.0
2005-11-23 00:33:00,1.6018,1.6019,1.6015,1.6015,136300000.0
2005-11-23 00:34:00,1.6016,1.6019,1.6014,1.6015,136300000.0
2005-11-23 00:35:00,1.602,1.602,1.6015,1.6015,136300000.0
2005-11-23 00:36:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-23 00:37:00,1.6013,1.6018,1.6013,1.6013,136300000.0
2005-11-23 00:38:00,1.6014,1.6016,1.6013,1.6015,136300000.0
2005-11-23 00:39:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-11-23 00:40:00,1.6017,1.6017,1.6015,1.6017,136300000.0
2005-11-23 00:42:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-11-23 00:43:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-11-23 00:44:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-11-23 00:45:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-11-23 00:46:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-11-23 00:47:00,1.6012,1.6018,1.6012,1.6013,136300000.0
2005-11-23 00:48:00,1.6014,1.6016,1.6012,1.6014,136300000.0
2005-11-23 00:49:00,1.6013,1.6018,1.6013,1.6017,136300000.0
2005-11-23 00:51:00,1.6016,1.6021,1.6016,1.6019,136300000.0
2005-11-23 00:52:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-11-23 00:53:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2005-11-23 00:54:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2005-11-23 00:55:00,1.6016,1.6019,1.6014,1.6019,136300000.0
2005-11-23 00:56:00,1.6018,1.6023,1.6018,1.6019,136300000.0
2005-11-23 00:57:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-23 00:59:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2005-11-23 01:00:00,1.6019,1.6024,1.6019,1.6023,136300000.0
2005-11-23 01:01:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-11-23 01:02:00,1.6024,1.6028,1.6021,1.6023,136300000.0
2005-11-23 01:03:00,1.6025,1.6027,1.6022,1.6027,136300000.0
2005-11-23 01:04:00,1.6026,1.6028,1.6026,1.6027,136300000.0
2005-11-23 01:05:00,1.6026,1.6026,1.6023,1.6025,136300000.0
2005-11-23 01:06:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2005-11-23 01:07:00,1.6028,1.603,1.6024,1.603,136300000.0
2005-11-23 01:08:00,1.6027,1.6031,1.6027,1.603,136300000.0
2005-11-23 01:09:00,1.6027,1.6031,1.6027,1.603,136300000.0
2005-11-23 01:10:00,1.6029,1.6029,1.6024,1.6029,136300000.0
2005-11-23 01:11:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-11-23 01:12:00,1.6027,1.6027,1.6024,1.6027,136300000.0
2005-11-23 01:13:00,1.6025,1.6026,1.6022,1.6026,136300000.0
2005-11-23 01:14:00,1.6027,1.6027,1.6024,1.6025,136300000.0
2005-11-23 01:15:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-11-23 01:16:00,1.6025,1.6027,1.6024,1.6027,136300000.0
2005-11-23 01:17:00,1.6026,1.6026,1.6024,1.6025,136300000.0
2005-11-23 01:18:00,1.6023,1.6025,1.6021,1.6023,136300000.0
2005-11-23 01:19:00,1.6022,1.6024,1.6022,1.6024,136300000.0
2005-11-23 01:20:00,1.6023,1.6023,1.6021,1.6022,136300000.0
2005-11-23 01:21:00,1.6025,1.6025,1.6007,1.6018,136300000.0
2005-11-23 01:22:00,1.602,1.6023,1.6016,1.6018,136300000.0
2005-11-23 01:23:00,1.6021,1.6021,1.6014,1.6019,136300000.0
2005-11-23 01:24:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-11-23 01:25:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2005-11-23 01:26:00,1.6013,1.602,1.6013,1.6019,136300000.0
2005-11-23 01:27:00,1.602,1.602,1.6016,1.602,136300000.0
2005-11-23 01:28:00,1.6017,1.6022,1.6017,1.6022,136300000.0
2005-11-23 01:29:00,1.6017,1.6021,1.6017,1.602,136300000.0
2005-11-23 01:30:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-11-23 01:31:00,1.6018,1.602,1.6012,1.6012,136300000.0
2005-11-23 01:32:00,1.6013,1.6014,1.6008,1.6011,136300000.0
2005-11-23 01:33:00,1.6008,1.6012,1.6008,1.6011,136300000.0
2005-11-23 01:34:00,1.601,1.6014,1.6009,1.6014,136300000.0
2005-11-23 01:35:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2005-11-23 01:36:00,1.6012,1.6012,1.6009,1.6011,136300000.0
2005-11-23 01:37:00,1.6012,1.6015,1.6008,1.6008,136300000.0
2005-11-23 01:38:00,1.601,1.6012,1.601,1.601,136300000.0
2005-11-23 01:39:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-11-23 01:40:00,1.6008,1.6009,1.6005,1.6007,136300000.0
2005-11-23 01:41:00,1.6008,1.6009,1.6006,1.6007,136300000.0
2005-11-23 01:42:00,1.6008,1.601,1.6006,1.601,136300000.0
2005-11-23 01:43:00,1.6011,1.6011,1.6007,1.6009,136300000.0
2005-11-23 01:44:00,1.6011,1.6014,1.6011,1.6013,136300000.0
2005-11-23 01:45:00,1.6011,1.6015,1.6011,1.6013,136300000.0
2005-11-23 01:46:00,1.6012,1.6015,1.6008,1.6008,136300000.0
2005-11-23 01:47:00,1.6009,1.6009,1.6004,1.6004,136300000.0
2005-11-23 01:48:00,1.6005,1.6008,1.6003,1.6004,136300000.0
2005-11-23 01:49:00,1.6003,1.6008,1.6003,1.6005,136300000.0
2005-11-23 01:50:00,1.6006,1.6006,1.6002,1.6005,136300000.0
2005-11-23 01:51:00,1.6004,1.6007,1.6003,1.6005,136300000.0
2005-11-23 01:52:00,1.6006,1.6007,1.6003,1.6003,136300000.0
2005-11-23 01:53:00,1.6004,1.6009,1.6002,1.6006,136300000.0
2005-11-23 01:54:00,1.6005,1.6005,1.6002,1.6004,136300000.0
2005-11-23 01:55:00,1.6005,1.6011,1.6005,1.6009,136300000.0
2005-11-23 01:56:00,1.6011,1.6011,1.6006,1.6007,136300000.0
2005-11-23 01:57:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-11-23 01:58:00,1.6006,1.6008,1.6006,1.6007,136300000.0
2005-11-23 01:59:00,1.6005,1.6009,1.6005,1.6008,136300000.0
2005-11-23 02:06:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-23 02:07:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-11-23 02:08:00,1.601,1.601,1.6008,1.601,136300000.0
2005-11-23 02:09:00,1.601,1.6012,1.6008,1.6009,136300000.0
2005-11-23 02:10:00,1.6011,1.6012,1.6009,1.6009,136300000.0
2005-11-23 02:11:00,1.601,1.6013,1.6009,1.6011,136300000.0
2005-11-23 02:12:00,1.6012,1.6015,1.6012,1.6012,136300000.0
2005-11-23 02:13:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-11-23 02:14:00,1.6011,1.6016,1.6009,1.6011,136300000.0
2005-11-23 02:15:00,1.6009,1.6014,1.6009,1.6011,136300000.0
2005-11-23 02:16:00,1.601,1.6011,1.6008,1.6011,136300000.0
2005-11-23 02:17:00,1.601,1.6011,1.601,1.601,136300000.0
2005-11-23 02:18:00,1.6011,1.6012,1.6011,1.6011,136300000.0
2005-11-23 02:19:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-11-23 02:20:00,1.601,1.601,1.6007,1.6008,136300000.0
2005-11-23 02:21:00,1.6009,1.601,1.6007,1.601,136300000.0
2005-11-23 02:22:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-11-23 02:23:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-11-23 02:24:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-11-23 02:25:00,1.6017,1.6019,1.6015,1.6016,136300000.0
2005-11-23 02:26:00,1.6015,1.6018,1.6014,1.6014,136300000.0
2005-11-23 02:27:00,1.6013,1.6015,1.6012,1.6015,136300000.0
2005-11-23 02:28:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-11-23 02:29:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-11-23 02:30:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-11-23 02:31:00,1.6013,1.6018,1.6013,1.6014,136300000.0
2005-11-23 02:32:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-11-23 02:33:00,1.6013,1.6022,1.6013,1.6022,136300000.0
2005-11-23 02:34:00,1.6021,1.6022,1.6015,1.6019,136300000.0
2005-11-23 02:35:00,1.6018,1.6025,1.6017,1.6025,136300000.0
2005-11-23 02:36:00,1.6027,1.6027,1.6017,1.6019,136300000.0
2005-11-23 02:37:00,1.6015,1.6019,1.6015,1.6016,136300000.0
2005-11-23 02:38:00,1.6017,1.6019,1.6014,1.6014,136300000.0
2005-11-23 02:39:00,1.6013,1.6016,1.6012,1.6013,136300000.0
2005-11-23 02:40:00,1.6014,1.6019,1.6014,1.6016,136300000.0
2005-11-23 02:41:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-11-23 02:43:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2005-11-23 02:44:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-11-23 02:46:00,1.6016,1.6019,1.6016,1.6018,136300000.0
2005-11-23 02:47:00,1.6019,1.602,1.6018,1.602,136300000.0
2005-11-23 02:48:00,1.6021,1.6023,1.602,1.6021,136300000.0
2005-11-23 02:49:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-11-23 02:50:00,1.6018,1.6019,1.6015,1.6016,136300000.0
2005-11-23 02:51:00,1.6015,1.602,1.6015,1.6019,136300000.0
2005-11-23 02:52:00,1.602,1.6021,1.6019,1.602,136300000.0
2005-11-23 02:53:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-23 02:54:00,1.6019,1.6021,1.6019,1.6019,136300000.0
2005-11-23 02:55:00,1.6022,1.6022,1.602,1.6022,136300000.0
2005-11-23 02:56:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2005-11-23 02:57:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-23 02:58:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-11-23 02:59:00,1.6018,1.602,1.6018,1.6018,136300000.0
2005-11-23 03:00:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-23 03:01:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-23 03:02:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-11-23 03:03:00,1.602,1.602,1.602,1.602,136300000.0
2005-11-23 03:04:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2005-11-23 03:05:00,1.6018,1.602,1.6016,1.602,136300000.0
2005-11-23 03:06:00,1.6019,1.6021,1.6019,1.6019,136300000.0
2005-11-23 03:07:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-11-23 03:08:00,1.6018,1.602,1.6015,1.6016,136300000.0
2005-11-23 03:09:00,1.6017,1.6017,1.6014,1.6016,136300000.0
2005-11-23 03:10:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2005-11-23 03:11:00,1.6015,1.6017,1.6012,1.6015,136300000.0
2005-11-23 03:12:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-11-23 03:13:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-11-23 03:14:00,1.6016,1.6017,1.6011,1.6011,136300000.0
2005-11-23 03:15:00,1.601,1.6011,1.6009,1.6009,136300000.0
2005-11-23 03:16:00,1.6008,1.6009,1.6007,1.6008,136300000.0
2005-11-23 03:17:00,1.6009,1.601,1.6008,1.6008,136300000.0
2005-11-23 03:18:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2005-11-23 03:19:00,1.6012,1.6012,1.6006,1.6008,136300000.0
2005-11-23 03:20:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-11-23 03:21:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-11-23 03:22:00,1.6008,1.601,1.6007,1.6009,136300000.0
2005-11-23 03:23:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-11-23 03:24:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2005-11-23 03:25:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-11-23 03:26:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-11-23 03:27:00,1.6014,1.6015,1.6012,1.6015,136300000.0
2005-11-23 03:28:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-11-23 03:29:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2005-11-23 03:30:00,1.6015,1.6017,1.6014,1.6016,136300000.0
2005-11-23 03:31:00,1.6015,1.6018,1.6014,1.6018,136300000.0
2005-11-23 03:32:00,1.6021,1.6021,1.6017,1.6018,136300000.0
2005-11-23 03:33:00,1.6017,1.6019,1.6016,1.6019,136300000.0
2005-11-23 03:34:00,1.6018,1.6018,1.6015,1.6017,136300000.0
2005-11-23 03:35:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-11-23 03:36:00,1.6015,1.6017,1.6012,1.6013,136300000.0
2005-11-23 03:37:00,1.6014,1.6014,1.601,1.6011,136300000.0
2005-11-23 03:38:00,1.6012,1.6014,1.6011,1.6014,136300000.0
2005-11-23 03:39:00,1.6012,1.602,1.6012,1.6016,136300000.0
2005-11-23 03:40:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-11-23 03:41:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-11-23 03:42:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-11-23 03:43:00,1.6017,1.6017,1.6012,1.6013,136300000.0
2005-11-23 03:45:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2005-11-23 03:46:00,1.6014,1.6018,1.6014,1.6017,136300000.0
2005-11-23 03:48:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-11-23 03:49:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-11-23 03:50:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-11-23 03:51:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2005-11-23 03:52:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-11-23 03:54:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-11-23 03:55:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-11-23 03:56:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-23 03:57:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-11-23 03:58:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-11-23 04:00:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-11-23 04:01:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-11-23 04:02:00,1.6019,1.6021,1.6016,1.6017,136300000.0
2005-11-23 04:03:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-11-23 04:04:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2005-11-23 04:05:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-11-23 04:06:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-23 04:07:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-11-23 04:09:00,1.6018,1.6021,1.6018,1.6019,136300000.0
2005-11-23 04:10:00,1.602,1.6021,1.602,1.602,136300000.0
2005-11-23 04:11:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-11-23 04:12:00,1.602,1.6021,1.6018,1.6018,136300000.0
2005-11-23 04:14:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-23 04:16:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2005-11-23 04:17:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-11-23 04:18:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-23 04:19:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2005-11-23 04:20:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-11-23 04:21:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-11-23 04:22:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-11-23 04:23:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-11-23 04:24:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-11-23 04:25:00,1.6014,1.6018,1.6014,1.6018,136300000.0
2005-11-23 04:26:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-11-23 04:27:00,1.6018,1.6018,1.6013,1.6013,136300000.0
2005-11-23 04:28:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-23 04:29:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2005-11-23 04:30:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-11-23 04:31:00,1.6016,1.6018,1.6014,1.6017,136300000.0
2005-11-23 04:32:00,1.6018,1.6019,1.6015,1.6018,136300000.0
2005-11-23 04:33:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-11-23 04:34:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-11-23 04:35:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2005-11-23 04:36:00,1.6013,1.6017,1.6013,1.6017,136300000.0
2005-11-23 04:37:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-11-23 04:38:00,1.6019,1.602,1.6014,1.602,136300000.0
2005-11-23 04:39:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-11-23 04:40:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-11-23 04:41:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-11-23 04:42:00,1.6016,1.6016,1.6012,1.6015,136300000.0
2005-11-23 04:43:00,1.6014,1.6017,1.6013,1.6017,136300000.0
2005-11-23 04:44:00,1.6018,1.602,1.6016,1.6019,136300000.0
2005-11-23 04:45:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-11-23 04:46:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-11-23 04:47:00,1.6016,1.6018,1.6016,1.6016,136300000.0
2005-11-23 04:48:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2005-11-23 04:49:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-23 04:50:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-11-23 04:51:00,1.6019,1.6022,1.6018,1.6018,136300000.0
2005-11-23 04:52:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-11-23 04:54:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2005-11-23 04:55:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2005-11-23 04:56:00,1.6018,1.6022,1.6018,1.6021,136300000.0
2005-11-23 04:57:00,1.6022,1.6022,1.6018,1.6018,136300000.0
2005-11-23 04:58:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-11-23 04:59:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2005-11-23 05:00:00,1.6018,1.6021,1.6018,1.6019,136300000.0
2005-11-23 05:01:00,1.6018,1.6021,1.6018,1.6021,136300000.0
2005-11-23 05:02:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-11-23 05:03:00,1.6021,1.6022,1.6015,1.6015,136300000.0
2005-11-23 05:04:00,1.6017,1.602,1.6015,1.6019,136300000.0
2005-11-23 05:05:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-11-23 05:06:00,1.6019,1.6022,1.6017,1.6018,136300000.0
2005-11-23 05:07:00,1.6019,1.6023,1.6019,1.6023,136300000.0
2005-11-23 05:08:00,1.6021,1.6024,1.602,1.602,136300000.0
2005-11-23 05:09:00,1.6021,1.6022,1.602,1.602,136300000.0
2005-11-23 05:10:00,1.6019,1.6022,1.6019,1.602,136300000.0
2005-11-23 05:11:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-11-23 05:12:00,1.602,1.6023,1.602,1.602,136300000.0
2005-11-23 05:13:00,1.6021,1.6021,1.602,1.6021,136300000.0
2005-11-23 05:14:00,1.602,1.6022,1.602,1.6022,136300000.0
2005-11-23 05:15:00,1.6019,1.6022,1.6019,1.6022,136300000.0
2005-11-23 05:16:00,1.6021,1.6022,1.6021,1.6021,136300000.0
2005-11-23 05:17:00,1.6022,1.6022,1.602,1.602,136300000.0
2005-11-23 05:18:00,1.6019,1.6022,1.6019,1.6021,136300000.0
2005-11-23 05:19:00,1.6022,1.6024,1.6021,1.6023,136300000.0
2005-11-23 05:20:00,1.6022,1.6024,1.6022,1.6024,136300000.0
2005-11-23 05:21:00,1.6025,1.6025,1.6024,1.6025,136300000.0
2005-11-23 05:22:00,1.6026,1.603,1.6023,1.603,136300000.0
2005-11-23 05:23:00,1.6031,1.6031,1.6027,1.603,136300000.0
2005-11-23 05:24:00,1.6029,1.6031,1.6027,1.603,136300000.0
2005-11-23 05:25:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2005-11-23 05:26:00,1.6029,1.6031,1.6026,1.6028,136300000.0
2005-11-23 05:27:00,1.6027,1.6031,1.6027,1.6028,136300000.0
2005-11-23 05:28:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2005-11-23 05:30:00,1.6027,1.6029,1.6025,1.6025,136300000.0
2005-11-23 05:31:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-11-23 05:32:00,1.6025,1.6026,1.6024,1.6025,136300000.0
2005-11-23 05:33:00,1.6026,1.6026,1.6025,1.6026,136300000.0
2005-11-23 05:34:00,1.6025,1.6026,1.6024,1.6024,136300000.0
2005-11-23 05:35:00,1.6022,1.6026,1.6022,1.6025,136300000.0
2005-11-23 05:36:00,1.6026,1.6029,1.6025,1.6029,136300000.0
2005-11-23 05:37:00,1.6028,1.6029,1.6025,1.6028,136300000.0
2005-11-23 05:38:00,1.6026,1.6028,1.6025,1.6027,136300000.0
2005-11-23 05:39:00,1.6026,1.6027,1.6026,1.6026,136300000.0
2005-11-23 05:40:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2005-11-23 05:41:00,1.6027,1.6027,1.6023,1.6023,136300000.0
2005-11-23 05:42:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2005-11-23 05:43:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2005-11-23 05:44:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2005-11-23 05:45:00,1.6025,1.6029,1.6023,1.6026,136300000.0
2005-11-23 05:47:00,1.6025,1.6026,1.6025,1.6026,136300000.0
2005-11-23 05:48:00,1.6027,1.6028,1.6026,1.6026,136300000.0
2005-11-23 05:49:00,1.6025,1.6027,1.6025,1.6026,136300000.0
2005-11-23 05:50:00,1.6025,1.6025,1.6023,1.6025,136300000.0
2005-11-23 05:51:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-11-23 05:52:00,1.6027,1.6027,1.6026,1.6027,136300000.0
2005-11-23 05:53:00,1.6026,1.6026,1.6025,1.6025,136300000.0
2005-11-23 05:54:00,1.6026,1.6029,1.6025,1.6029,136300000.0
2005-11-23 05:55:00,1.603,1.603,1.6027,1.6027,136300000.0
2005-11-23 05:56:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2005-11-23 05:57:00,1.6022,1.6024,1.6022,1.6024,136300000.0
2005-11-23 05:58:00,1.6023,1.6023,1.6019,1.6021,136300000.0
2005-11-23 05:59:00,1.6022,1.6022,1.6018,1.6018,136300000.0
2005-11-23 06:00:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-11-23 06:01:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-11-23 06:02:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-11-23 06:03:00,1.6016,1.6018,1.6013,1.6013,136300000.0
2005-11-23 06:04:00,1.6014,1.6016,1.6012,1.6014,136300000.0
2005-11-23 06:05:00,1.6013,1.6014,1.601,1.6011,136300000.0
2005-11-23 06:06:00,1.6012,1.6013,1.601,1.6011,136300000.0
2005-11-23 06:07:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-23 06:08:00,1.6015,1.6016,1.6012,1.6012,136300000.0
2005-11-23 06:09:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-11-23 06:10:00,1.601,1.6014,1.601,1.6012,136300000.0
2005-11-23 06:11:00,1.6011,1.6016,1.6011,1.6013,136300000.0
2005-11-23 06:12:00,1.6014,1.6014,1.6012,1.6013,136300000.0
2005-11-23 06:13:00,1.6012,1.6014,1.6012,1.6012,136300000.0
2005-11-23 06:14:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-11-23 06:15:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-11-23 06:16:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-11-23 06:17:00,1.6008,1.6011,1.6007,1.6011,136300000.0
2005-11-23 06:18:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-11-23 06:19:00,1.601,1.601,1.601,1.601,136300000.0
2005-11-23 06:20:00,1.6011,1.6011,1.6008,1.601,136300000.0
2005-11-23 06:21:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-11-23 06:22:00,1.6011,1.6011,1.6009,1.6011,136300000.0
2005-11-23 06:23:00,1.6012,1.6012,1.601,1.601,136300000.0
2005-11-23 06:24:00,1.6012,1.6013,1.601,1.6012,136300000.0
2005-11-23 06:25:00,1.601,1.6015,1.601,1.6013,136300000.0
2005-11-23 06:26:00,1.6018,1.6018,1.6014,1.6017,136300000.0
2005-11-23 06:27:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-11-23 06:28:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2005-11-23 06:29:00,1.6017,1.6018,1.6014,1.6017,136300000.0
2005-11-23 06:30:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2005-11-23 06:31:00,1.6014,1.6016,1.6013,1.6016,136300000.0
2005-11-23 06:32:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2005-11-23 06:33:00,1.6018,1.602,1.6015,1.6015,136300000.0
2005-11-23 06:34:00,1.6017,1.6017,1.6015,1.6017,136300000.0
2005-11-23 06:35:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2005-11-23 06:36:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-23 06:37:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-11-23 06:38:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-23 06:39:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-11-23 06:40:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-11-23 06:41:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-11-23 06:42:00,1.6013,1.6014,1.6011,1.6013,136300000.0
2005-11-23 06:43:00,1.6014,1.6015,1.6012,1.6014,136300000.0
2005-11-23 06:44:00,1.6013,1.6017,1.6013,1.6015,136300000.0
2005-11-23 06:45:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2005-11-23 06:47:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-11-23 06:48:00,1.6018,1.6021,1.6016,1.6016,136300000.0
2005-11-23 06:49:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-11-23 06:50:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-11-23 06:51:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-11-23 06:52:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-11-23 06:53:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-11-23 06:54:00,1.6015,1.602,1.6014,1.602,136300000.0
2005-11-23 06:55:00,1.6022,1.6023,1.6017,1.6022,136300000.0
2005-11-23 06:56:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-11-23 06:57:00,1.6021,1.6021,1.6019,1.6021,136300000.0
2005-11-23 06:58:00,1.602,1.6028,1.602,1.6027,136300000.0
2005-11-23 06:59:00,1.6028,1.6028,1.6022,1.6022,136300000.0
2005-11-23 07:00:00,1.6023,1.6024,1.6019,1.6024,136300000.0
2005-11-23 07:01:00,1.6023,1.6023,1.602,1.6022,136300000.0
2005-11-23 07:02:00,1.6021,1.6033,1.6021,1.6026,136300000.0
2005-11-23 07:03:00,1.6024,1.6027,1.6022,1.6023,136300000.0
2005-11-23 07:04:00,1.6024,1.6024,1.6022,1.6024,136300000.0
2005-11-23 07:05:00,1.6023,1.6025,1.6021,1.6024,136300000.0
2005-11-23 07:06:00,1.6025,1.6026,1.6023,1.6024,136300000.0
2005-11-23 07:07:00,1.6022,1.6025,1.6021,1.6022,136300000.0
2005-11-23 07:08:00,1.6023,1.6026,1.6022,1.6025,136300000.0
2005-11-23 07:09:00,1.6024,1.6032,1.6024,1.6031,136300000.0
2005-11-23 07:10:00,1.6032,1.6034,1.6028,1.6031,136300000.0
2005-11-23 07:11:00,1.6033,1.6035,1.6031,1.6035,136300000.0
2005-11-23 07:12:00,1.6034,1.6035,1.603,1.6033,136300000.0
2005-11-23 07:13:00,1.6034,1.6045,1.6034,1.604,136300000.0
2005-11-23 07:14:00,1.6042,1.6071,1.604,1.6052,136300000.0
2005-11-23 07:15:00,1.6054,1.6054,1.6044,1.6048,136300000.0
2005-11-23 07:16:00,1.6047,1.605,1.6038,1.6043,136300000.0
2005-11-23 07:17:00,1.6045,1.605,1.6042,1.6042,136300000.0
2005-11-23 07:18:00,1.6041,1.6044,1.6037,1.604,136300000.0
2005-11-23 07:19:00,1.6041,1.6049,1.6038,1.6045,136300000.0
2005-11-23 07:20:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2005-11-23 07:21:00,1.6045,1.6047,1.6044,1.6044,136300000.0
2005-11-23 07:22:00,1.6043,1.6045,1.6041,1.6041,136300000.0
2005-11-23 07:23:00,1.6039,1.6041,1.6038,1.604,136300000.0
2005-11-23 07:24:00,1.6039,1.6045,1.6037,1.6042,136300000.0
2005-11-23 07:25:00,1.6041,1.6042,1.6038,1.6039,136300000.0
2005-11-23 07:26:00,1.604,1.6041,1.6038,1.6038,136300000.0
2005-11-23 07:27:00,1.6039,1.604,1.6037,1.6039,136300000.0
2005-11-23 07:28:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2005-11-23 07:29:00,1.6035,1.6041,1.6035,1.6039,136300000.0
2005-11-23 07:30:00,1.6037,1.6037,1.6034,1.6037,136300000.0
2005-11-23 07:31:00,1.6038,1.6043,1.6037,1.6039,136300000.0
2005-11-23 07:32:00,1.6038,1.6042,1.6035,1.6035,136300000.0
2005-11-23 07:33:00,1.6032,1.6041,1.6031,1.604,136300000.0
2005-11-23 07:34:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-11-23 07:35:00,1.604,1.6041,1.604,1.6041,136300000.0
2005-11-23 07:36:00,1.6042,1.6043,1.604,1.6041,136300000.0
2005-11-23 07:37:00,1.604,1.604,1.603,1.603,136300000.0
2005-11-23 07:38:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2005-11-23 07:39:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-11-23 07:40:00,1.6035,1.6036,1.6033,1.6034,136300000.0
2005-11-23 07:41:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2005-11-23 07:42:00,1.6033,1.6033,1.603,1.603,136300000.0
2005-11-23 07:43:00,1.6029,1.6031,1.6028,1.603,136300000.0
2005-11-23 07:44:00,1.6031,1.6032,1.603,1.6031,136300000.0
2005-11-23 07:45:00,1.603,1.6037,1.603,1.6036,136300000.0
2005-11-23 07:46:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-11-23 07:47:00,1.6037,1.604,1.6033,1.6033,136300000.0
2005-11-23 07:48:00,1.6032,1.6035,1.6032,1.6033,136300000.0
2005-11-23 07:49:00,1.6035,1.6043,1.6035,1.6035,136300000.0
2005-11-23 07:51:00,1.6034,1.604,1.6033,1.604,136300000.0
2005-11-23 07:52:00,1.6033,1.6033,1.6031,1.6032,136300000.0
2005-11-23 07:53:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-11-23 07:54:00,1.6033,1.6038,1.6031,1.6031,136300000.0
2005-11-23 07:55:00,1.603,1.6033,1.6028,1.6031,136300000.0
2005-11-23 07:56:00,1.603,1.6032,1.6028,1.6031,136300000.0
2005-11-23 07:57:00,1.6036,1.6038,1.6032,1.6033,136300000.0
2005-11-23 07:58:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2005-11-23 07:59:00,1.6032,1.6036,1.6031,1.6036,136300000.0
2005-11-23 08:00:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-11-23 08:01:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-11-23 08:02:00,1.6033,1.6038,1.6032,1.6034,136300000.0
2005-11-23 08:03:00,1.6033,1.604,1.6032,1.604,136300000.0
2005-11-23 08:04:00,1.6036,1.6038,1.6034,1.6035,136300000.0
2005-11-23 08:05:00,1.6034,1.6036,1.6032,1.6035,136300000.0
2005-11-23 08:06:00,1.6036,1.6038,1.6032,1.6037,136300000.0
2005-11-23 08:07:00,1.6039,1.6039,1.6034,1.6034,136300000.0
2005-11-23 08:08:00,1.6034,1.604,1.6034,1.604,136300000.0
2005-11-23 08:09:00,1.6039,1.6039,1.6036,1.6039,136300000.0
2005-11-23 08:10:00,1.6038,1.6039,1.6032,1.6034,136300000.0
2005-11-23 08:11:00,1.6036,1.6036,1.6029,1.6031,136300000.0
2005-11-23 08:12:00,1.6032,1.6036,1.6032,1.6034,136300000.0
2005-11-23 08:13:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2005-11-23 08:14:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2005-11-23 08:15:00,1.6035,1.6035,1.6031,1.6033,136300000.0
2005-11-23 08:16:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2005-11-23 08:17:00,1.6031,1.6034,1.6029,1.603,136300000.0
2005-11-23 08:18:00,1.6027,1.6029,1.6023,1.6027,136300000.0
2005-11-23 08:19:00,1.6025,1.6031,1.6024,1.6027,136300000.0
2005-11-23 08:20:00,1.6028,1.6028,1.6012,1.6015,136300000.0
2005-11-23 08:21:00,1.6016,1.6022,1.6016,1.6021,136300000.0
2005-11-23 08:22:00,1.6022,1.6024,1.6018,1.6019,136300000.0
2005-11-23 08:23:00,1.602,1.6023,1.6019,1.6023,136300000.0
2005-11-23 08:24:00,1.602,1.6023,1.6017,1.6022,136300000.0
2005-11-23 08:25:00,1.6021,1.6025,1.6019,1.6022,136300000.0
2005-11-23 08:26:00,1.6021,1.6023,1.6018,1.6022,136300000.0
2005-11-23 08:27:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2005-11-23 08:28:00,1.6021,1.6028,1.602,1.6026,136300000.0
2005-11-23 08:29:00,1.6027,1.6027,1.6021,1.6021,136300000.0
2005-11-23 08:30:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-11-23 08:31:00,1.6024,1.6026,1.6021,1.6021,136300000.0
2005-11-23 08:32:00,1.602,1.6024,1.6019,1.6021,136300000.0
2005-11-23 08:33:00,1.602,1.6024,1.602,1.6023,136300000.0
2005-11-23 08:34:00,1.6021,1.6023,1.6019,1.6019,136300000.0
2005-11-23 08:35:00,1.602,1.6022,1.6018,1.6019,136300000.0
2005-11-23 08:36:00,1.6017,1.6024,1.6015,1.602,136300000.0
2005-11-23 08:37:00,1.6019,1.602,1.6013,1.6019,136300000.0
2005-11-23 08:38:00,1.602,1.6021,1.6017,1.6021,136300000.0
2005-11-23 08:39:00,1.602,1.6023,1.6018,1.6018,136300000.0
2005-11-23 08:40:00,1.6017,1.6018,1.6015,1.6017,136300000.0
2005-11-23 08:41:00,1.6018,1.6019,1.6015,1.6018,136300000.0
2005-11-23 08:42:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-11-23 08:43:00,1.6019,1.6021,1.6017,1.6021,136300000.0
2005-11-23 08:44:00,1.6022,1.6022,1.6016,1.6018,136300000.0
2005-11-23 08:45:00,1.6019,1.6023,1.6016,1.602,136300000.0
2005-11-23 08:46:00,1.6019,1.6019,1.6015,1.6017,136300000.0
2005-11-23 08:47:00,1.6019,1.602,1.6012,1.6015,136300000.0
2005-11-23 08:48:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-23 08:49:00,1.6013,1.6015,1.601,1.601,136300000.0
2005-11-23 08:50:00,1.6008,1.6012,1.6007,1.6007,136300000.0
2005-11-23 08:51:00,1.6008,1.6016,1.6008,1.6014,136300000.0
2005-11-23 08:52:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-11-23 08:53:00,1.6015,1.6019,1.6015,1.6019,136300000.0
2005-11-23 08:54:00,1.602,1.6021,1.6016,1.6018,136300000.0
2005-11-23 08:55:00,1.6017,1.6021,1.6017,1.6019,136300000.0
2005-11-23 08:56:00,1.6018,1.6022,1.6017,1.602,136300000.0
2005-11-23 08:57:00,1.6018,1.602,1.6015,1.6019,136300000.0
2005-11-23 08:58:00,1.6017,1.602,1.6016,1.6017,136300000.0
2005-11-23 08:59:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2005-11-23 09:00:00,1.6014,1.6017,1.6012,1.6013,136300000.0
2005-11-23 09:01:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-11-23 09:02:00,1.6014,1.6015,1.601,1.6015,136300000.0
2005-11-23 09:03:00,1.6014,1.6016,1.6011,1.6011,136300000.0
2005-11-23 09:04:00,1.6013,1.6015,1.6012,1.6014,136300000.0
2005-11-23 09:05:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2005-11-23 09:06:00,1.6017,1.6018,1.6013,1.6014,136300000.0
2005-11-23 09:07:00,1.6013,1.6014,1.601,1.6011,136300000.0
2005-11-23 09:08:00,1.601,1.6016,1.6009,1.6011,136300000.0
2005-11-23 09:09:00,1.601,1.6014,1.601,1.6014,136300000.0
2005-11-23 09:10:00,1.6013,1.6015,1.601,1.6015,136300000.0
2005-11-23 09:11:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2005-11-23 09:12:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-11-23 09:13:00,1.6009,1.6013,1.6009,1.6012,136300000.0
2005-11-23 09:14:00,1.6013,1.6017,1.6011,1.6014,136300000.0
2005-11-23 09:15:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2005-11-23 09:16:00,1.6013,1.6018,1.6012,1.6016,136300000.0
2005-11-23 09:17:00,1.6015,1.6019,1.6014,1.6016,136300000.0
2005-11-23 09:18:00,1.6019,1.6025,1.6017,1.6023,136300000.0
2005-11-23 09:19:00,1.6022,1.6024,1.6021,1.6021,136300000.0
2005-11-23 09:20:00,1.602,1.6024,1.6018,1.6024,136300000.0
2005-11-23 09:21:00,1.6025,1.6026,1.6023,1.6023,136300000.0
2005-11-23 09:22:00,1.6024,1.6025,1.6021,1.6024,136300000.0
2005-11-23 09:23:00,1.6026,1.6028,1.6023,1.6026,136300000.0
2005-11-23 09:24:00,1.6024,1.6028,1.6022,1.6028,136300000.0
2005-11-23 09:25:00,1.6029,1.6031,1.6025,1.603,136300000.0
2005-11-23 09:26:00,1.6031,1.6034,1.6024,1.6031,136300000.0
2005-11-23 09:27:00,1.603,1.603,1.6021,1.6022,136300000.0
2005-11-23 09:28:00,1.6021,1.6022,1.6018,1.602,136300000.0
2005-11-23 09:29:00,1.6018,1.6026,1.6018,1.6021,136300000.0
2005-11-23 09:30:00,1.6022,1.6024,1.6021,1.6023,136300000.0
2005-11-23 09:31:00,1.6022,1.6023,1.6019,1.602,136300000.0
2005-11-23 09:32:00,1.6019,1.602,1.6017,1.6017,136300000.0
2005-11-23 09:33:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2005-11-23 09:34:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2005-11-23 09:35:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2005-11-23 09:36:00,1.6014,1.6014,1.6003,1.6011,136300000.0
2005-11-23 09:37:00,1.6012,1.6014,1.601,1.6014,136300000.0
2005-11-23 09:38:00,1.6015,1.6017,1.6014,1.6015,136300000.0
2005-11-23 09:39:00,1.6014,1.6015,1.601,1.6015,136300000.0
2005-11-23 09:40:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2005-11-23 09:41:00,1.6013,1.6014,1.601,1.6012,136300000.0
2005-11-23 09:42:00,1.6013,1.6015,1.6011,1.6012,136300000.0
2005-11-23 09:43:00,1.6015,1.6017,1.6014,1.6016,136300000.0
2005-11-23 09:44:00,1.6017,1.6017,1.6009,1.6009,136300000.0
2005-11-23 09:45:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-11-23 09:46:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2005-11-23 09:47:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-23 09:48:00,1.6009,1.6011,1.6007,1.6011,136300000.0
2005-11-23 09:49:00,1.6012,1.6012,1.6005,1.6007,136300000.0
2005-11-23 09:50:00,1.6008,1.601,1.6007,1.6009,136300000.0
2005-11-23 09:51:00,1.6008,1.6009,1.6007,1.6009,136300000.0
2005-11-23 09:52:00,1.6008,1.6012,1.6006,1.601,136300000.0
2005-11-23 09:53:00,1.6011,1.6011,1.5998,1.5999,136300000.0
2005-11-23 09:54:00,1.6,1.6001,1.5995,1.5997,136300000.0
2005-11-23 09:55:00,1.5998,1.6,1.5996,1.6,136300000.0
2005-11-23 09:56:00,1.6002,1.6003,1.5999,1.6001,136300000.0
2005-11-23 09:57:00,1.6002,1.6002,1.5998,1.6001,136300000.0
2005-11-23 09:58:00,1.6,1.6003,1.6,1.6002,136300000.0
2005-11-23 09:59:00,1.6003,1.6004,1.6,1.6,136300000.0
2005-11-23 10:00:00,1.6,1.6003,1.5997,1.6,136300000.0
2005-11-23 10:01:00,1.5999,1.6001,1.5997,1.5997,136300000.0
2005-11-23 10:02:00,1.5996,1.6005,1.5996,1.6001,136300000.0
2005-11-23 10:03:00,1.6,1.6003,1.5998,1.6,136300000.0
2005-11-23 10:04:00,1.6001,1.6001,1.5998,1.5999,136300000.0
2005-11-23 10:05:00,1.6001,1.6001,1.5993,1.5997,136300000.0
2005-11-23 10:06:00,1.5999,1.6002,1.5997,1.6,136300000.0
2005-11-23 10:07:00,1.6002,1.6003,1.5999,1.6,136300000.0
2005-11-23 10:08:00,1.6001,1.6007,1.6001,1.6005,136300000.0
2005-11-23 10:09:00,1.6006,1.6006,1.5996,1.5996,136300000.0
2005-11-23 10:10:00,1.5997,1.6003,1.5996,1.6,136300000.0
2005-11-23 10:11:00,1.5999,1.6001,1.5997,1.5997,136300000.0
2005-11-23 10:12:00,1.5998,1.6,1.5995,1.5998,136300000.0
2005-11-23 10:13:00,1.5999,1.6,1.5995,1.6,136300000.0
2005-11-23 10:14:00,1.5999,1.6004,1.5999,1.6001,136300000.0
2005-11-23 10:15:00,1.6002,1.6003,1.5998,1.5999,136300000.0
2005-11-23 10:16:00,1.6,1.6002,1.5996,1.5999,136300000.0
2005-11-23 10:17:00,1.5997,1.5999,1.5996,1.5998,136300000.0
2005-11-23 10:18:00,1.6,1.6006,1.5999,1.6003,136300000.0
2005-11-23 10:19:00,1.6002,1.6005,1.6001,1.6005,136300000.0
2005-11-23 10:20:00,1.6003,1.6003,1.5999,1.6001,136300000.0
2005-11-23 10:21:00,1.6,1.6001,1.5998,1.5999,136300000.0
2005-11-23 10:22:00,1.5998,1.6003,1.5997,1.6002,136300000.0
2005-11-23 10:23:00,1.6001,1.6005,1.6001,1.6001,136300000.0
2005-11-23 10:24:00,1.6,1.6008,1.5998,1.6008,136300000.0
2005-11-23 10:25:00,1.6009,1.6009,1.6003,1.6003,136300000.0
2005-11-23 10:26:00,1.6003,1.6007,1.6001,1.6002,136300000.0
2005-11-23 10:27:00,1.6003,1.6005,1.6003,1.6003,136300000.0
2005-11-23 10:28:00,1.6004,1.6006,1.5997,1.6003,136300000.0
2005-11-23 10:29:00,1.6005,1.6006,1.6,1.6001,136300000.0
2005-11-23 10:30:00,1.6002,1.6006,1.5997,1.6003,136300000.0
2005-11-23 10:31:00,1.6001,1.6002,1.5998,1.5998,136300000.0
2005-11-23 10:32:00,1.5999,1.6001,1.5994,1.5995,136300000.0
2005-11-23 10:33:00,1.5994,1.5994,1.5991,1.5993,136300000.0
2005-11-23 10:34:00,1.5992,1.5995,1.5989,1.5995,136300000.0
2005-11-23 10:35:00,1.5998,1.5998,1.5992,1.5993,136300000.0
2005-11-23 10:36:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-11-23 10:37:00,1.5991,1.5993,1.599,1.599,136300000.0
2005-11-23 10:38:00,1.5989,1.5991,1.5986,1.5991,136300000.0
2005-11-23 10:39:00,1.5992,1.5995,1.5992,1.5994,136300000.0
2005-11-23 10:40:00,1.5995,1.5995,1.5992,1.5992,136300000.0
2005-11-23 10:41:00,1.5994,1.5997,1.5993,1.5997,136300000.0
2005-11-23 10:42:00,1.5996,1.5998,1.5992,1.5992,136300000.0
2005-11-23 10:43:00,1.5993,1.5995,1.5992,1.5995,136300000.0
2005-11-23 10:44:00,1.5994,1.5997,1.5989,1.5993,136300000.0
2005-11-23 10:45:00,1.5992,1.5995,1.5989,1.599,136300000.0
2005-11-23 10:46:00,1.5988,1.5988,1.5985,1.5986,136300000.0
2005-11-23 10:47:00,1.5985,1.5991,1.5984,1.5987,136300000.0
2005-11-23 10:48:00,1.5986,1.5988,1.5982,1.5982,136300000.0
2005-11-23 10:49:00,1.5983,1.5983,1.5979,1.598,136300000.0
2005-11-23 10:50:00,1.5982,1.5988,1.5982,1.5984,136300000.0
2005-11-23 10:51:00,1.5985,1.5985,1.5982,1.5983,136300000.0
2005-11-23 10:52:00,1.5984,1.5986,1.5982,1.5985,136300000.0
2005-11-23 10:53:00,1.5986,1.5987,1.5985,1.5986,136300000.0
2005-11-23 10:54:00,1.5987,1.5987,1.5982,1.5982,136300000.0
2005-11-23 10:55:00,1.5983,1.5985,1.5982,1.5983,136300000.0
2005-11-23 10:56:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-11-23 10:57:00,1.5983,1.5986,1.5982,1.5983,136300000.0
2005-11-23 10:58:00,1.5982,1.5986,1.5982,1.5983,136300000.0
2005-11-23 10:59:00,1.5982,1.5985,1.5979,1.5979,136300000.0
2005-11-23 11:00:00,1.598,1.598,1.5972,1.5977,136300000.0
2005-11-23 11:01:00,1.5976,1.5979,1.5974,1.5978,136300000.0
2005-11-23 11:02:00,1.5977,1.5979,1.5971,1.5975,136300000.0
2005-11-23 11:03:00,1.5976,1.5977,1.5972,1.5974,136300000.0
2005-11-23 11:04:00,1.5973,1.5979,1.5971,1.5976,136300000.0
2005-11-23 11:05:00,1.5975,1.5977,1.597,1.5973,136300000.0
2005-11-23 11:06:00,1.5974,1.5982,1.5974,1.5976,136300000.0
2005-11-23 11:07:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-11-23 11:08:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-11-23 11:09:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-11-23 11:10:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-11-23 11:11:00,1.5981,1.5983,1.598,1.598,136300000.0
2005-11-23 11:12:00,1.5982,1.5985,1.5982,1.5983,136300000.0
2005-11-23 11:13:00,1.5984,1.5984,1.598,1.598,136300000.0
2005-11-23 11:14:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-11-23 11:15:00,1.5981,1.5985,1.598,1.598,136300000.0
2005-11-23 11:16:00,1.5981,1.5982,1.5977,1.5977,136300000.0
2005-11-23 11:17:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-11-23 11:18:00,1.5979,1.5981,1.5978,1.5981,136300000.0
2005-11-23 11:19:00,1.598,1.5982,1.5979,1.5982,136300000.0
2005-11-23 11:20:00,1.5983,1.5984,1.5981,1.5981,136300000.0
2005-11-23 11:21:00,1.5983,1.5986,1.5983,1.5985,136300000.0
2005-11-23 11:22:00,1.5986,1.5986,1.5982,1.5984,136300000.0
2005-11-23 11:23:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2005-11-23 11:24:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-23 11:25:00,1.5982,1.5985,1.5981,1.5983,136300000.0
2005-11-23 11:26:00,1.5985,1.5989,1.5981,1.5989,136300000.0
2005-11-23 11:27:00,1.5987,1.5988,1.5983,1.5983,136300000.0
2005-11-23 11:28:00,1.5982,1.5985,1.5982,1.5983,136300000.0
2005-11-23 11:29:00,1.5982,1.5987,1.598,1.5984,136300000.0
2005-11-23 11:30:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-11-23 11:31:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-11-23 11:32:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2005-11-23 11:33:00,1.5986,1.5987,1.5985,1.5986,136300000.0
2005-11-23 11:34:00,1.5985,1.5989,1.5985,1.5988,136300000.0
2005-11-23 11:35:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-11-23 11:36:00,1.5988,1.5989,1.5983,1.5988,136300000.0
2005-11-23 11:37:00,1.5987,1.599,1.5986,1.5989,136300000.0
2005-11-23 11:38:00,1.5988,1.5989,1.5983,1.5984,136300000.0
2005-11-23 11:39:00,1.5985,1.5987,1.5984,1.5986,136300000.0
2005-11-23 11:40:00,1.5984,1.5984,1.5981,1.5984,136300000.0
2005-11-23 11:41:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2005-11-23 11:42:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2005-11-23 11:43:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-11-23 11:44:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2005-11-23 11:45:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-11-23 11:46:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-11-23 11:47:00,1.5984,1.5985,1.5982,1.5984,136300000.0
2005-11-23 11:48:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-11-23 11:49:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-11-23 11:50:00,1.5986,1.5986,1.5983,1.5984,136300000.0
2005-11-23 11:51:00,1.5986,1.599,1.5986,1.599,136300000.0
2005-11-23 11:52:00,1.5989,1.599,1.5987,1.5987,136300000.0
2005-11-23 11:53:00,1.5988,1.5994,1.5988,1.5994,136300000.0
2005-11-23 11:54:00,1.5997,1.5997,1.5993,1.5993,136300000.0
2005-11-23 11:55:00,1.5992,1.6002,1.5992,1.5993,136300000.0
2005-11-23 11:56:00,1.5997,1.5998,1.5992,1.5997,136300000.0
2005-11-23 11:57:00,1.5998,1.6,1.5997,1.5997,136300000.0
2005-11-23 11:58:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-11-23 11:59:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-11-23 12:00:00,1.5993,1.5994,1.5989,1.5991,136300000.0
2005-11-23 12:01:00,1.599,1.599,1.5984,1.5986,136300000.0
2005-11-23 12:02:00,1.5985,1.5985,1.5978,1.5979,136300000.0
2005-11-23 12:03:00,1.598,1.5983,1.5974,1.598,136300000.0
2005-11-23 12:04:00,1.5981,1.5986,1.5981,1.5982,136300000.0
2005-11-23 12:05:00,1.5983,1.5984,1.5981,1.5981,136300000.0
2005-11-23 12:06:00,1.5982,1.5985,1.598,1.5985,136300000.0
2005-11-23 12:07:00,1.5986,1.5986,1.5982,1.5982,136300000.0
2005-11-23 12:08:00,1.5981,1.5984,1.598,1.5982,136300000.0
2005-11-23 12:09:00,1.5983,1.599,1.5982,1.5988,136300000.0
2005-11-23 12:10:00,1.5989,1.5989,1.5982,1.5983,136300000.0
2005-11-23 12:11:00,1.5984,1.5984,1.5976,1.5982,136300000.0
2005-11-23 12:12:00,1.598,1.5981,1.596,1.5968,136300000.0
2005-11-23 12:13:00,1.5973,1.5976,1.5967,1.5973,136300000.0
2005-11-23 12:14:00,1.5976,1.5976,1.5971,1.5973,136300000.0
2005-11-23 12:15:00,1.5971,1.5975,1.5964,1.5969,136300000.0
2005-11-23 12:16:00,1.5968,1.5978,1.5967,1.597,136300000.0
2005-11-23 12:17:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-23 12:18:00,1.5971,1.5974,1.5969,1.5971,136300000.0
2005-11-23 12:19:00,1.5972,1.5973,1.5968,1.5969,136300000.0
2005-11-23 12:20:00,1.5968,1.597,1.5965,1.5968,136300000.0
2005-11-23 12:21:00,1.597,1.5971,1.5964,1.5969,136300000.0
2005-11-23 12:22:00,1.5971,1.5971,1.5965,1.5966,136300000.0
2005-11-23 12:23:00,1.5965,1.5966,1.5958,1.5961,136300000.0
2005-11-23 12:24:00,1.5962,1.5963,1.5958,1.5962,136300000.0
2005-11-23 12:25:00,1.5963,1.5964,1.5958,1.5961,136300000.0
2005-11-23 12:26:00,1.5962,1.5966,1.5962,1.5965,136300000.0
2005-11-23 12:27:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-11-23 12:28:00,1.5963,1.5966,1.5962,1.5965,136300000.0
2005-11-23 12:29:00,1.5964,1.5969,1.5963,1.5964,136300000.0
2005-11-23 12:30:00,1.5965,1.5966,1.5961,1.5961,136300000.0
2005-11-23 12:31:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-11-23 12:32:00,1.5964,1.5969,1.5964,1.5969,136300000.0
2005-11-23 12:33:00,1.5968,1.597,1.5967,1.5969,136300000.0
2005-11-23 12:34:00,1.5967,1.5967,1.5963,1.5966,136300000.0
2005-11-23 12:35:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-11-23 12:36:00,1.5966,1.5968,1.5965,1.5966,136300000.0
2005-11-23 12:37:00,1.5965,1.5965,1.5963,1.5964,136300000.0
2005-11-23 12:38:00,1.5963,1.5965,1.5961,1.5965,136300000.0
2005-11-23 12:39:00,1.5964,1.5966,1.5963,1.5965,136300000.0
2005-11-23 12:40:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-11-23 12:41:00,1.5962,1.5966,1.5961,1.5966,136300000.0
2005-11-23 12:42:00,1.5964,1.5966,1.5964,1.5964,136300000.0
2005-11-23 12:43:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-11-23 12:44:00,1.5964,1.5966,1.5961,1.5963,136300000.0
2005-11-23 12:45:00,1.5964,1.5964,1.596,1.5962,136300000.0
2005-11-23 12:46:00,1.5961,1.5963,1.5959,1.5962,136300000.0
2005-11-23 12:47:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-11-23 12:48:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-11-23 12:49:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-11-23 12:50:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-11-23 12:51:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-11-23 12:52:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-11-23 12:53:00,1.5964,1.5969,1.5961,1.5968,136300000.0
2005-11-23 12:54:00,1.5967,1.5971,1.596,1.5968,136300000.0
2005-11-23 12:55:00,1.5971,1.5971,1.5965,1.5968,136300000.0
2005-11-23 12:56:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-11-23 12:57:00,1.597,1.5972,1.597,1.5971,136300000.0
2005-11-23 12:58:00,1.5974,1.5974,1.5972,1.5974,136300000.0
2005-11-23 12:59:00,1.5973,1.5975,1.5972,1.5973,136300000.0
2005-11-23 13:00:00,1.597,1.5975,1.597,1.5972,136300000.0
2005-11-23 13:01:00,1.5975,1.5975,1.5971,1.5971,136300000.0
2005-11-23 13:02:00,1.5971,1.5977,1.597,1.5977,136300000.0
2005-11-23 13:03:00,1.5975,1.5979,1.5973,1.5976,136300000.0
2005-11-23 13:04:00,1.5977,1.5977,1.5972,1.5977,136300000.0
2005-11-23 13:05:00,1.598,1.5983,1.5979,1.5983,136300000.0
2005-11-23 13:06:00,1.598,1.5982,1.5974,1.5976,136300000.0
2005-11-23 13:07:00,1.5978,1.598,1.5971,1.5975,136300000.0
2005-11-23 13:08:00,1.5976,1.5977,1.5973,1.5975,136300000.0
2005-11-23 13:09:00,1.5973,1.5976,1.5972,1.5975,136300000.0
2005-11-23 13:10:00,1.5977,1.5977,1.5973,1.5974,136300000.0
2005-11-23 13:11:00,1.5975,1.5979,1.5975,1.5977,136300000.0
2005-11-23 13:12:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-11-23 13:13:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2005-11-23 13:14:00,1.5978,1.5978,1.5977,1.5978,136300000.0
2005-11-23 13:15:00,1.5981,1.5981,1.5976,1.5976,136300000.0
2005-11-23 13:16:00,1.5975,1.5979,1.5975,1.5978,136300000.0
2005-11-23 13:17:00,1.598,1.5983,1.5978,1.5983,136300000.0
2005-11-23 13:18:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2005-11-23 13:19:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-11-23 13:20:00,1.5981,1.5981,1.5977,1.5977,136300000.0
2005-11-23 13:21:00,1.5977,1.5978,1.5976,1.5977,136300000.0
2005-11-23 13:22:00,1.5979,1.5979,1.5976,1.5977,136300000.0
2005-11-23 13:23:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-11-23 13:24:00,1.5978,1.5978,1.5977,1.5978,136300000.0
2005-11-23 13:25:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2005-11-23 13:26:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-11-23 13:27:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-11-23 13:28:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2005-11-23 13:29:00,1.5979,1.5982,1.5975,1.5975,136300000.0
2005-11-23 13:30:00,1.5975,1.5978,1.5975,1.5976,136300000.0
2005-11-23 13:31:00,1.5975,1.5976,1.5974,1.5976,136300000.0
2005-11-23 13:32:00,1.5975,1.5975,1.5971,1.5972,136300000.0
2005-11-23 13:33:00,1.5971,1.5971,1.5964,1.5968,136300000.0
2005-11-23 13:34:00,1.5969,1.5972,1.5968,1.5971,136300000.0
2005-11-23 13:35:00,1.5973,1.5975,1.5969,1.5971,136300000.0
2005-11-23 13:36:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-23 13:37:00,1.5972,1.5974,1.597,1.5971,136300000.0
2005-11-23 13:38:00,1.597,1.5973,1.597,1.5972,136300000.0
2005-11-23 13:39:00,1.5971,1.5974,1.597,1.5974,136300000.0
2005-11-23 13:40:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-11-23 13:41:00,1.5973,1.5976,1.597,1.5976,136300000.0
2005-11-23 13:42:00,1.5975,1.5975,1.5973,1.5975,136300000.0
2005-11-23 13:43:00,1.5973,1.5974,1.597,1.5971,136300000.0
2005-11-23 13:44:00,1.5972,1.5974,1.5969,1.5974,136300000.0
2005-11-23 13:45:00,1.5973,1.5977,1.5972,1.5975,136300000.0
2005-11-23 13:46:00,1.5976,1.5977,1.5973,1.5974,136300000.0
2005-11-23 13:47:00,1.5973,1.5976,1.5972,1.5976,136300000.0
2005-11-23 13:49:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2005-11-23 13:50:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-11-23 13:51:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-11-23 13:52:00,1.5978,1.598,1.5976,1.5979,136300000.0
2005-11-23 13:53:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-11-23 13:54:00,1.5978,1.5981,1.5978,1.598,136300000.0
2005-11-23 13:55:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-11-23 13:56:00,1.5977,1.5981,1.5977,1.5979,136300000.0
2005-11-23 13:57:00,1.598,1.5982,1.5979,1.598,136300000.0
2005-11-23 13:58:00,1.5981,1.5981,1.5978,1.5979,136300000.0
2005-11-23 13:59:00,1.5977,1.5978,1.5975,1.5978,136300000.0
2005-11-23 14:00:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-11-23 14:01:00,1.5981,1.5982,1.5976,1.5978,136300000.0
2005-11-23 14:02:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-11-23 14:03:00,1.5977,1.5984,1.5977,1.598,136300000.0
2005-11-23 14:04:00,1.5981,1.5988,1.5981,1.5988,136300000.0
2005-11-23 14:05:00,1.5987,1.5988,1.5986,1.5987,136300000.0
2005-11-23 14:06:00,1.5986,1.5989,1.5986,1.5987,136300000.0
2005-11-23 14:07:00,1.5986,1.5992,1.5986,1.5989,136300000.0
2005-11-23 14:08:00,1.599,1.5992,1.5988,1.5988,136300000.0
2005-11-23 14:09:00,1.599,1.599,1.5987,1.5987,136300000.0
2005-11-23 14:10:00,1.5985,1.5987,1.5981,1.5982,136300000.0
2005-11-23 14:11:00,1.5981,1.5984,1.5979,1.5982,136300000.0
2005-11-23 14:12:00,1.5978,1.5982,1.5977,1.5979,136300000.0
2005-11-23 14:13:00,1.5978,1.598,1.5976,1.5976,136300000.0
2005-11-23 14:14:00,1.5977,1.5983,1.5975,1.5981,136300000.0
2005-11-23 14:15:00,1.5979,1.5984,1.5979,1.598,136300000.0
2005-11-23 14:16:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2005-11-23 14:17:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-11-23 14:18:00,1.598,1.5981,1.5979,1.5981,136300000.0
2005-11-23 14:19:00,1.598,1.5983,1.5979,1.5983,136300000.0
2005-11-23 14:20:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-11-23 14:21:00,1.598,1.5983,1.598,1.5981,136300000.0
2005-11-23 14:22:00,1.5979,1.5983,1.5979,1.5983,136300000.0
2005-11-23 14:23:00,1.5981,1.5985,1.598,1.5984,136300000.0
2005-11-23 14:24:00,1.5981,1.5985,1.598,1.5982,136300000.0
2005-11-23 14:25:00,1.5984,1.5986,1.5983,1.5984,136300000.0
2005-11-23 14:26:00,1.5985,1.5985,1.598,1.5983,136300000.0
2005-11-23 14:27:00,1.5982,1.5985,1.598,1.5981,136300000.0
2005-11-23 14:28:00,1.598,1.5984,1.598,1.5983,136300000.0
2005-11-23 14:29:00,1.5982,1.5986,1.5981,1.5983,136300000.0
2005-11-23 14:30:00,1.5982,1.599,1.5982,1.5987,136300000.0
2005-11-23 14:31:00,1.5985,1.5991,1.598,1.5988,136300000.0
2005-11-23 14:32:00,1.5989,1.5989,1.5985,1.5985,136300000.0
2005-11-23 14:33:00,1.5986,1.5991,1.5985,1.5989,136300000.0
2005-11-23 14:34:00,1.5988,1.5991,1.5986,1.5987,136300000.0
2005-11-23 14:35:00,1.5985,1.5991,1.5985,1.5991,136300000.0
2005-11-23 14:36:00,1.599,1.5993,1.5984,1.5986,136300000.0
2005-11-23 14:37:00,1.5985,1.599,1.5985,1.5988,136300000.0
2005-11-23 14:38:00,1.5989,1.5994,1.5984,1.599,136300000.0
2005-11-23 14:39:00,1.5991,1.5994,1.5989,1.5993,136300000.0
2005-11-23 14:40:00,1.5994,1.5994,1.5988,1.599,136300000.0
2005-11-23 14:41:00,1.5991,1.5995,1.5991,1.5995,136300000.0
2005-11-23 14:42:00,1.5994,1.5994,1.5988,1.5989,136300000.0
2005-11-23 14:43:00,1.5991,1.5994,1.5989,1.5991,136300000.0
2005-11-23 14:44:00,1.5992,1.5993,1.5988,1.5992,136300000.0
2005-11-23 14:45:00,1.599,1.5993,1.5986,1.599,136300000.0
2005-11-23 14:46:00,1.5991,1.5991,1.5987,1.5989,136300000.0
2005-11-23 14:47:00,1.5988,1.5994,1.5986,1.5994,136300000.0
2005-11-23 14:48:00,1.5993,1.5994,1.5986,1.5986,136300000.0
2005-11-23 14:49:00,1.5987,1.599,1.5987,1.5987,136300000.0
2005-11-23 14:50:00,1.5988,1.5989,1.5983,1.5988,136300000.0
2005-11-23 14:51:00,1.5987,1.599,1.5979,1.5979,136300000.0
2005-11-23 14:52:00,1.5981,1.5983,1.5977,1.5977,136300000.0
2005-11-23 14:53:00,1.5978,1.598,1.5974,1.5978,136300000.0
2005-11-23 14:54:00,1.5977,1.5978,1.5975,1.5977,136300000.0
2005-11-23 14:55:00,1.5978,1.5982,1.5977,1.5979,136300000.0
2005-11-23 14:56:00,1.5978,1.5981,1.5977,1.5981,136300000.0
2005-11-23 14:57:00,1.5983,1.5983,1.5977,1.5978,136300000.0
2005-11-23 14:58:00,1.5979,1.5982,1.5977,1.5978,136300000.0
2005-11-23 14:59:00,1.5979,1.5982,1.5974,1.5974,136300000.0
2005-11-23 15:00:00,1.5977,1.5982,1.5976,1.598,136300000.0
2005-11-23 15:01:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-11-23 15:02:00,1.5979,1.5982,1.5978,1.5979,136300000.0
2005-11-23 15:03:00,1.5978,1.5978,1.5975,1.5975,136300000.0
2005-11-23 15:04:00,1.5976,1.5979,1.5973,1.5978,136300000.0
2005-11-23 15:05:00,1.5979,1.5979,1.5975,1.5978,136300000.0
2005-11-23 15:06:00,1.5979,1.5983,1.5978,1.5979,136300000.0
2005-11-23 15:07:00,1.5978,1.5986,1.5978,1.5983,136300000.0
2005-11-23 15:08:00,1.5982,1.5985,1.5977,1.598,136300000.0
2005-11-23 15:09:00,1.5979,1.5984,1.5978,1.5984,136300000.0
2005-11-23 15:10:00,1.5984,1.5985,1.598,1.5982,136300000.0
2005-11-23 15:11:00,1.5981,1.5984,1.5981,1.5982,136300000.0
2005-11-23 15:12:00,1.5983,1.5983,1.5978,1.5982,136300000.0
2005-11-23 15:13:00,1.5981,1.5982,1.5978,1.5978,136300000.0
2005-11-23 15:14:00,1.5979,1.5982,1.5978,1.5982,136300000.0
2005-11-23 15:15:00,1.5983,1.5983,1.5978,1.5978,136300000.0
2005-11-23 15:16:00,1.5979,1.5985,1.5975,1.5983,136300000.0
2005-11-23 15:17:00,1.5984,1.599,1.5981,1.5988,136300000.0
2005-11-23 15:18:00,1.5987,1.5991,1.5984,1.5987,136300000.0
2005-11-23 15:19:00,1.5988,1.5993,1.5988,1.5991,136300000.0
2005-11-23 15:20:00,1.599,1.5994,1.5988,1.5991,136300000.0
2005-11-23 15:21:00,1.599,1.5992,1.5987,1.5989,136300000.0
2005-11-23 15:22:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-11-23 15:23:00,1.599,1.5992,1.5988,1.5988,136300000.0
2005-11-23 15:24:00,1.5989,1.5992,1.5988,1.5991,136300000.0
2005-11-23 15:25:00,1.5992,1.5995,1.5991,1.5995,136300000.0
2005-11-23 15:26:00,1.5997,1.5997,1.5992,1.5993,136300000.0
2005-11-23 15:27:00,1.5992,1.5992,1.5985,1.5991,136300000.0
2005-11-23 15:28:00,1.5989,1.5992,1.5987,1.599,136300000.0
2005-11-23 15:29:00,1.5992,1.5997,1.5989,1.5997,136300000.0
2005-11-23 15:30:00,1.5996,1.5998,1.5992,1.5992,136300000.0
2005-11-23 15:31:00,1.5994,1.5996,1.5993,1.5994,136300000.0
2005-11-23 15:32:00,1.5993,1.5997,1.5992,1.5994,136300000.0
2005-11-23 15:33:00,1.5993,1.5993,1.5987,1.5987,136300000.0
2005-11-23 15:34:00,1.5988,1.5989,1.5982,1.5984,136300000.0
2005-11-23 15:35:00,1.5982,1.5984,1.5981,1.5983,136300000.0
2005-11-23 15:36:00,1.5984,1.5984,1.5981,1.5981,136300000.0
2005-11-23 15:37:00,1.5983,1.5988,1.5983,1.5987,136300000.0
2005-11-23 15:38:00,1.5986,1.5986,1.5983,1.5983,136300000.0
2005-11-23 15:39:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2005-11-23 15:40:00,1.5985,1.5985,1.598,1.5983,136300000.0
2005-11-23 15:41:00,1.5981,1.5986,1.598,1.5981,136300000.0
2005-11-23 15:42:00,1.5982,1.5986,1.5979,1.5979,136300000.0
2005-11-23 15:43:00,1.5978,1.598,1.5975,1.598,136300000.0
2005-11-23 15:44:00,1.5979,1.598,1.5976,1.598,136300000.0
2005-11-23 15:45:00,1.598,1.5981,1.5978,1.5979,136300000.0
2005-11-23 15:46:00,1.598,1.5986,1.5974,1.5981,136300000.0
2005-11-23 15:47:00,1.5984,1.5987,1.5979,1.5986,136300000.0
2005-11-23 15:48:00,1.5987,1.5995,1.5985,1.5995,136300000.0
2005-11-23 15:49:00,1.5994,1.6,1.5986,1.5992,136300000.0
2005-11-23 15:50:00,1.599,1.5996,1.5989,1.5991,136300000.0
2005-11-23 15:51:00,1.599,1.599,1.5982,1.5982,136300000.0
2005-11-23 15:52:00,1.5984,1.5984,1.598,1.5982,136300000.0
2005-11-23 15:53:00,1.5981,1.5984,1.5979,1.5979,136300000.0
2005-11-23 15:54:00,1.5981,1.5983,1.5974,1.5978,136300000.0
2005-11-23 15:55:00,1.598,1.5981,1.5976,1.5978,136300000.0
2005-11-23 15:56:00,1.5977,1.5979,1.5976,1.5976,136300000.0
2005-11-23 15:57:00,1.5977,1.5979,1.5975,1.5977,136300000.0
2005-11-23 15:58:00,1.5979,1.5979,1.5973,1.5974,136300000.0
2005-11-23 15:59:00,1.5973,1.5977,1.5972,1.5974,136300000.0
2005-11-23 16:00:00,1.5972,1.5977,1.597,1.5974,136300000.0
2005-11-23 16:01:00,1.5972,1.5979,1.5972,1.5975,136300000.0
2005-11-23 16:02:00,1.5974,1.5977,1.5966,1.597,136300000.0
2005-11-23 16:03:00,1.5969,1.597,1.5956,1.5963,136300000.0
2005-11-23 16:04:00,1.5964,1.5969,1.5962,1.5967,136300000.0
2005-11-23 16:05:00,1.5966,1.5977,1.5963,1.5972,136300000.0
2005-11-23 16:06:00,1.5971,1.5972,1.5962,1.5966,136300000.0
2005-11-23 16:07:00,1.5967,1.5967,1.5959,1.5961,136300000.0
2005-11-23 16:08:00,1.596,1.5961,1.5955,1.5961,136300000.0
2005-11-23 16:09:00,1.596,1.5963,1.5956,1.5957,136300000.0
2005-11-23 16:10:00,1.5958,1.5966,1.5957,1.5963,136300000.0
2005-11-23 16:11:00,1.5964,1.5965,1.5959,1.5961,136300000.0
2005-11-23 16:12:00,1.5962,1.5962,1.5959,1.596,136300000.0
2005-11-23 16:13:00,1.5959,1.5965,1.5956,1.5962,136300000.0
2005-11-23 16:14:00,1.5963,1.5963,1.5957,1.5959,136300000.0
2005-11-23 16:15:00,1.596,1.5961,1.5957,1.5957,136300000.0
2005-11-23 16:16:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-11-23 16:17:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-11-23 16:18:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-11-23 16:19:00,1.5962,1.5969,1.5962,1.5965,136300000.0
2005-11-23 16:20:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-11-23 16:21:00,1.5969,1.597,1.5965,1.5966,136300000.0
2005-11-23 16:22:00,1.5965,1.597,1.5965,1.5967,136300000.0
2005-11-23 16:23:00,1.5965,1.5969,1.5965,1.5969,136300000.0
2005-11-23 16:24:00,1.5967,1.5967,1.5961,1.5961,136300000.0
2005-11-23 16:25:00,1.5963,1.5966,1.5961,1.5963,136300000.0
2005-11-23 16:26:00,1.5965,1.5965,1.5958,1.5958,136300000.0
2005-11-23 16:27:00,1.5959,1.5961,1.5958,1.5958,136300000.0
2005-11-23 16:28:00,1.5962,1.5963,1.5958,1.5962,136300000.0
2005-11-23 16:29:00,1.5963,1.5964,1.5959,1.5961,136300000.0
2005-11-23 16:30:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-11-23 16:31:00,1.5959,1.5966,1.5959,1.5963,136300000.0
2005-11-23 16:32:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-11-23 16:33:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-11-23 16:34:00,1.5963,1.5966,1.5961,1.5964,136300000.0
2005-11-23 16:35:00,1.5965,1.5966,1.5963,1.5964,136300000.0
2005-11-23 16:36:00,1.5965,1.5968,1.5963,1.5964,136300000.0
2005-11-23 16:37:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-11-23 16:38:00,1.596,1.5963,1.5959,1.5963,136300000.0
2005-11-23 16:39:00,1.5958,1.5964,1.5958,1.5964,136300000.0
2005-11-23 16:40:00,1.5963,1.5965,1.596,1.5961,136300000.0
2005-11-23 16:41:00,1.596,1.5965,1.5958,1.5964,136300000.0
2005-11-23 16:42:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-11-23 16:43:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-11-23 16:44:00,1.5962,1.5963,1.5959,1.5961,136300000.0
2005-11-23 16:45:00,1.596,1.5967,1.596,1.5964,136300000.0
2005-11-23 16:46:00,1.5965,1.5969,1.5963,1.5965,136300000.0
2005-11-23 16:47:00,1.5967,1.597,1.5966,1.5968,136300000.0
2005-11-23 16:48:00,1.597,1.5972,1.5964,1.5964,136300000.0
2005-11-23 16:49:00,1.5965,1.5965,1.5958,1.5961,136300000.0
2005-11-23 16:50:00,1.5958,1.5966,1.5956,1.5963,136300000.0
2005-11-23 16:51:00,1.5964,1.5968,1.5959,1.5964,136300000.0
2005-11-23 16:52:00,1.5964,1.5967,1.5963,1.5967,136300000.0
2005-11-23 16:53:00,1.5966,1.5967,1.5962,1.5965,136300000.0
2005-11-23 16:54:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-11-23 16:55:00,1.5961,1.5965,1.5959,1.5961,136300000.0
2005-11-23 16:56:00,1.5962,1.5966,1.596,1.5961,136300000.0
2005-11-23 16:57:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-11-23 16:58:00,1.5963,1.5963,1.5956,1.5961,136300000.0
2005-11-23 16:59:00,1.596,1.5966,1.596,1.5962,136300000.0
2005-11-23 17:00:00,1.5964,1.5971,1.5963,1.5967,136300000.0
2005-11-23 17:01:00,1.5968,1.597,1.5964,1.5968,136300000.0
2005-11-23 17:02:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-11-23 17:03:00,1.5973,1.5976,1.597,1.5974,136300000.0
2005-11-23 17:04:00,1.5973,1.5975,1.5972,1.5975,136300000.0
2005-11-23 17:05:00,1.5974,1.5978,1.597,1.5977,136300000.0
2005-11-23 17:06:00,1.5978,1.5978,1.5976,1.5978,136300000.0
2005-11-23 17:07:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-11-23 17:08:00,1.5977,1.5979,1.5974,1.5977,136300000.0
2005-11-23 17:09:00,1.5978,1.5986,1.5978,1.5983,136300000.0
2005-11-23 17:10:00,1.5984,1.5986,1.598,1.5984,136300000.0
2005-11-23 17:11:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-11-23 17:12:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-11-23 17:13:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-11-23 17:14:00,1.5978,1.5981,1.5976,1.5981,136300000.0
2005-11-23 17:15:00,1.598,1.5982,1.5979,1.5981,136300000.0
2005-11-23 17:16:00,1.5982,1.5982,1.5978,1.5978,136300000.0
2005-11-23 17:17:00,1.5979,1.5982,1.5977,1.5977,136300000.0
2005-11-23 17:18:00,1.5977,1.5979,1.5973,1.5979,136300000.0
2005-11-23 17:19:00,1.5978,1.5978,1.5975,1.5978,136300000.0
2005-11-23 17:20:00,1.5975,1.598,1.5974,1.5979,136300000.0
2005-11-23 17:21:00,1.598,1.5983,1.5977,1.5977,136300000.0
2005-11-23 17:22:00,1.5974,1.5977,1.5972,1.5977,136300000.0
2005-11-23 17:23:00,1.5975,1.5976,1.5972,1.5974,136300000.0
2005-11-23 17:24:00,1.5973,1.5978,1.5972,1.5973,136300000.0
2005-11-23 17:25:00,1.597,1.5978,1.5968,1.5972,136300000.0
2005-11-23 17:26:00,1.5974,1.5977,1.5966,1.5969,136300000.0
2005-11-23 17:27:00,1.597,1.5972,1.5965,1.5967,136300000.0
2005-11-23 17:28:00,1.5968,1.5974,1.5967,1.5972,136300000.0
2005-11-23 17:29:00,1.5971,1.5976,1.597,1.5972,136300000.0
2005-11-23 17:30:00,1.5974,1.5976,1.5968,1.5975,136300000.0
2005-11-23 17:31:00,1.5979,1.5981,1.5973,1.5977,136300000.0
2005-11-23 17:32:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-11-23 17:33:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-11-23 17:34:00,1.5978,1.5978,1.5974,1.5975,136300000.0
2005-11-23 17:35:00,1.5974,1.5979,1.5974,1.5978,136300000.0
2005-11-23 17:36:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-11-23 17:37:00,1.5977,1.5978,1.5975,1.5977,136300000.0
2005-11-23 17:38:00,1.5978,1.5985,1.5978,1.5981,136300000.0
2005-11-23 17:39:00,1.5982,1.5988,1.5981,1.5987,136300000.0
2005-11-23 17:40:00,1.5984,1.5985,1.5982,1.5982,136300000.0
2005-11-23 17:41:00,1.5983,1.5989,1.5983,1.5987,136300000.0
2005-11-23 17:42:00,1.5988,1.599,1.5986,1.5988,136300000.0
2005-11-23 17:43:00,1.599,1.5991,1.5987,1.5989,136300000.0
2005-11-23 17:44:00,1.5988,1.5992,1.5987,1.5992,136300000.0
2005-11-23 17:45:00,1.5991,1.5992,1.5987,1.5989,136300000.0
2005-11-23 17:46:00,1.5988,1.5988,1.5985,1.5986,136300000.0
2005-11-23 17:47:00,1.5987,1.5988,1.5984,1.5988,136300000.0
2005-11-23 17:48:00,1.599,1.5991,1.5988,1.5988,136300000.0
2005-11-23 17:49:00,1.5987,1.5987,1.5984,1.5986,136300000.0
2005-11-23 17:50:00,1.5986,1.5987,1.5984,1.5984,136300000.0
2005-11-23 17:51:00,1.5985,1.5987,1.5984,1.5986,136300000.0
2005-11-23 17:52:00,1.5985,1.5989,1.5983,1.5988,136300000.0
2005-11-23 17:53:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-11-23 17:54:00,1.5989,1.5989,1.5985,1.5985,136300000.0
2005-11-23 17:55:00,1.5983,1.5986,1.5983,1.5984,136300000.0
2005-11-23 17:56:00,1.5983,1.5986,1.5983,1.5984,136300000.0
2005-11-23 17:57:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-11-23 17:58:00,1.5986,1.5986,1.5983,1.5984,136300000.0
2005-11-23 17:59:00,1.5983,1.5984,1.5977,1.5977,136300000.0
2005-11-23 18:00:00,1.5978,1.5981,1.5975,1.5978,136300000.0
2005-11-23 18:01:00,1.5979,1.5981,1.5977,1.5981,136300000.0
2005-11-23 18:02:00,1.5979,1.5981,1.5969,1.5973,136300000.0
2005-11-23 18:03:00,1.5978,1.598,1.5977,1.5978,136300000.0
2005-11-23 18:04:00,1.5977,1.5981,1.5977,1.5981,136300000.0
2005-11-23 18:05:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-11-23 18:06:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-11-23 18:07:00,1.5978,1.5981,1.5978,1.598,136300000.0
2005-11-23 18:08:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-11-23 18:09:00,1.598,1.5981,1.598,1.5981,136300000.0
2005-11-23 18:10:00,1.5982,1.5982,1.5978,1.5979,136300000.0
2005-11-23 18:11:00,1.5979,1.5979,1.5978,1.5979,136300000.0
2005-11-23 18:12:00,1.5977,1.598,1.5977,1.5977,136300000.0
2005-11-23 18:13:00,1.5977,1.598,1.5977,1.5978,136300000.0
2005-11-23 18:14:00,1.5977,1.5978,1.5974,1.5978,136300000.0
2005-11-23 18:15:00,1.598,1.598,1.5977,1.5979,136300000.0
2005-11-23 18:16:00,1.5978,1.5981,1.5978,1.598,136300000.0
2005-11-23 18:17:00,1.5981,1.5981,1.5977,1.598,136300000.0
2005-11-23 18:18:00,1.5981,1.5983,1.598,1.5982,136300000.0
2005-11-23 18:19:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-11-23 18:20:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-11-23 18:21:00,1.5987,1.5987,1.5984,1.5987,136300000.0
2005-11-23 18:22:00,1.5989,1.5989,1.5983,1.5987,136300000.0
2005-11-23 18:23:00,1.5985,1.5987,1.5983,1.5983,136300000.0
2005-11-23 18:24:00,1.5984,1.5987,1.5984,1.5984,136300000.0
2005-11-23 18:25:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2005-11-23 18:26:00,1.5987,1.5987,1.5984,1.5987,136300000.0
2005-11-23 18:27:00,1.5985,1.5989,1.5984,1.5984,136300000.0
2005-11-23 18:30:00,1.5985,1.5989,1.5984,1.5989,136300000.0
2005-11-23 18:31:00,1.599,1.5996,1.599,1.5995,136300000.0
2005-11-23 18:32:00,1.5992,1.5995,1.599,1.5991,136300000.0
2005-11-23 18:33:00,1.5992,1.5994,1.599,1.5994,136300000.0
2005-11-23 18:34:00,1.5997,1.6,1.5993,1.5994,136300000.0
2005-11-23 18:35:00,1.5993,1.5995,1.5992,1.5993,136300000.0
2005-11-23 18:36:00,1.5997,1.5997,1.5994,1.5996,136300000.0
2005-11-23 18:37:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-11-23 18:38:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-11-23 18:39:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-11-23 18:40:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-11-23 18:41:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2005-11-23 18:42:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-11-23 18:43:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-23 18:44:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-11-23 18:45:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-11-23 18:46:00,1.6,1.6006,1.6,1.6002,136300000.0
2005-11-23 18:47:00,1.6004,1.6004,1.5997,1.6,136300000.0
2005-11-23 18:48:00,1.6002,1.6002,1.5995,1.5995,136300000.0
2005-11-23 18:49:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-11-23 18:50:00,1.5996,1.6,1.5996,1.6,136300000.0
2005-11-23 18:51:00,1.5999,1.6002,1.5995,1.5995,136300000.0
2005-11-23 18:52:00,1.5994,1.5997,1.5994,1.5995,136300000.0
2005-11-23 18:53:00,1.5997,1.5997,1.5989,1.5989,136300000.0
2005-11-23 18:54:00,1.5988,1.5993,1.5985,1.5991,136300000.0
2005-11-23 18:55:00,1.5989,1.5993,1.5989,1.5991,136300000.0
2005-11-23 18:56:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-11-23 18:57:00,1.5988,1.5988,1.5981,1.5985,136300000.0
2005-11-23 18:58:00,1.5984,1.5987,1.5984,1.5987,136300000.0
2005-11-23 18:59:00,1.5985,1.5989,1.5985,1.5988,136300000.0
2005-11-23 19:00:00,1.5989,1.5992,1.5989,1.5991,136300000.0
2005-11-23 19:01:00,1.599,1.5992,1.5985,1.5988,136300000.0
2005-11-23 19:02:00,1.5989,1.5989,1.5983,1.5983,136300000.0
2005-11-23 19:03:00,1.5984,1.5984,1.5982,1.5984,136300000.0
2005-11-23 19:04:00,1.5983,1.5984,1.5981,1.5982,136300000.0
2005-11-23 19:05:00,1.5981,1.5985,1.598,1.5982,136300000.0
2005-11-23 19:06:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-23 19:07:00,1.5982,1.5987,1.5982,1.5985,136300000.0
2005-11-23 19:08:00,1.5984,1.5988,1.5984,1.5988,136300000.0
2005-11-23 19:09:00,1.5989,1.599,1.5985,1.5987,136300000.0
2005-11-23 19:10:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2005-11-23 19:11:00,1.5984,1.5989,1.5984,1.5989,136300000.0
2005-11-23 19:12:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-11-23 19:13:00,1.5989,1.599,1.5987,1.5989,136300000.0
2005-11-23 19:14:00,1.5988,1.5988,1.5984,1.5985,136300000.0
2005-11-23 19:15:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-11-23 19:16:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-11-23 19:17:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-11-23 19:18:00,1.5981,1.5982,1.598,1.5981,136300000.0
2005-11-23 19:19:00,1.5983,1.5984,1.5981,1.5984,136300000.0
2005-11-23 19:20:00,1.5985,1.599,1.5984,1.5985,136300000.0
2005-11-23 19:21:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-11-23 19:22:00,1.5987,1.5988,1.5987,1.5987,136300000.0
2005-11-23 19:23:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2005-11-23 19:24:00,1.599,1.5991,1.5984,1.5984,136300000.0
2005-11-23 19:25:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-23 19:26:00,1.5985,1.599,1.5984,1.599,136300000.0
2005-11-23 19:27:00,1.5989,1.5989,1.5985,1.5987,136300000.0
2005-11-23 19:28:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2005-11-23 19:30:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-11-23 19:31:00,1.5984,1.5985,1.5983,1.5983,136300000.0
2005-11-23 19:32:00,1.5984,1.5988,1.5984,1.5988,136300000.0
2005-11-23 19:33:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2005-11-23 19:34:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2005-11-23 19:35:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-11-23 19:36:00,1.5985,1.599,1.5984,1.5987,136300000.0
2005-11-23 19:37:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-11-23 19:38:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-11-23 19:39:00,1.5984,1.5985,1.5982,1.5983,136300000.0
2005-11-23 19:40:00,1.5985,1.5988,1.5984,1.5985,136300000.0
2005-11-23 19:41:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-11-23 19:42:00,1.5984,1.5988,1.5984,1.5987,136300000.0
2005-11-23 19:43:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-11-23 19:44:00,1.5988,1.5989,1.5985,1.5985,136300000.0
2005-11-23 19:46:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2005-11-23 19:47:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2005-11-23 19:48:00,1.5988,1.5991,1.5987,1.5989,136300000.0
2005-11-23 19:49:00,1.5988,1.5991,1.5985,1.599,136300000.0
2005-11-23 19:50:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-11-23 19:51:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-11-23 19:52:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-11-23 19:53:00,1.5987,1.5988,1.598,1.5988,136300000.0
2005-11-23 19:54:00,1.599,1.599,1.5983,1.5984,136300000.0
2005-11-23 19:55:00,1.5985,1.5991,1.5984,1.5991,136300000.0
2005-11-23 19:56:00,1.599,1.5991,1.5988,1.5989,136300000.0
2005-11-23 19:57:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-11-23 19:58:00,1.5988,1.5991,1.5987,1.5989,136300000.0
2005-11-23 19:59:00,1.5991,1.5991,1.5984,1.5987,136300000.0
2005-11-23 20:00:00,1.5985,1.5988,1.5982,1.5985,136300000.0
2005-11-23 20:01:00,1.5984,1.5988,1.5984,1.5988,136300000.0
2005-11-23 20:02:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-11-23 20:03:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-11-23 20:04:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-11-23 20:05:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-11-23 20:06:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2005-11-23 20:07:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2005-11-23 20:08:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-11-23 20:09:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-11-23 20:10:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-11-23 20:11:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-11-23 20:12:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-11-23 20:13:00,1.5993,1.5994,1.599,1.5994,136300000.0
2005-11-23 20:14:00,1.5995,1.5995,1.5991,1.5993,136300000.0
2005-11-23 20:15:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-11-23 20:16:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-23 20:17:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2005-11-23 20:18:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-23 20:19:00,1.5993,1.5993,1.599,1.599,136300000.0
2005-11-23 20:20:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-11-23 20:21:00,1.5996,1.5997,1.5993,1.5996,136300000.0
2005-11-23 20:22:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-11-23 20:23:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-11-23 20:24:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-11-23 20:25:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-23 20:26:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-23 20:27:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-23 20:28:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-11-23 20:29:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-11-23 20:30:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-11-23 20:31:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-23 20:32:00,1.5997,1.6,1.5996,1.6,136300000.0
2005-11-23 20:33:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-11-23 20:34:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-23 20:35:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2005-11-23 20:36:00,1.6,1.6002,1.6,1.6,136300000.0
2005-11-23 20:37:00,1.6002,1.6002,1.5997,1.5999,136300000.0
2005-11-23 20:38:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-11-23 20:40:00,1.5999,1.6,1.5997,1.6,136300000.0
2005-11-23 20:41:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-23 20:42:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-11-23 20:43:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-11-23 20:44:00,1.6002,1.6005,1.6002,1.6004,136300000.0
2005-11-23 20:45:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-23 20:46:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-11-23 20:47:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-23 20:48:00,1.6002,1.6004,1.6,1.6,136300000.0
2005-11-23 20:49:00,1.6002,1.6006,1.6002,1.6004,136300000.0
2005-11-23 20:50:00,1.6005,1.6006,1.6004,1.6004,136300000.0
2005-11-23 20:51:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-11-23 20:52:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2005-11-23 20:53:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2005-11-23 20:54:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2005-11-23 20:55:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2005-11-23 20:56:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2005-11-23 20:57:00,1.6004,1.6006,1.6002,1.6002,136300000.0
2005-11-23 20:58:00,1.6002,1.6006,1.6002,1.6002,136300000.0
2005-11-23 20:59:00,1.6004,1.6006,1.6,1.6002,136300000.0
2005-11-23 21:00:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2005-11-23 21:01:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-11-23 21:02:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-11-23 21:03:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2005-11-23 21:04:00,1.6004,1.6004,1.6,1.6002,136300000.0
2005-11-23 21:05:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-11-23 21:06:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-11-23 21:07:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-11-23 21:08:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-23 21:09:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2005-11-23 21:10:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-11-23 21:12:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-23 21:14:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-23 21:15:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-11-23 21:16:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-11-23 21:17:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-11-23 21:18:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-23 21:21:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-23 21:23:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-11-23 21:24:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-23 21:25:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-11-23 21:26:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-23 21:27:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-23 21:28:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-23 21:30:00,1.6002,1.6002,1.6,1.6,136300000.0
2005-11-23 21:31:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-11-23 21:33:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-11-23 21:34:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-23 21:35:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-11-23 21:38:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-11-23 21:39:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-11-23 21:40:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2005-11-23 21:42:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-11-23 21:43:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-11-23 21:44:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-11-23 21:46:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-11-23 21:49:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-11-23 21:50:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-11-23 21:51:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-11-23 21:52:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-23 21:53:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-11-23 21:54:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-11-23 21:55:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-11-23 21:56:00,1.6006,1.6008,1.6005,1.6005,136300000.0
2005-11-23 21:57:00,1.6008,1.6015,1.6006,1.6014,136300000.0
2005-11-23 21:58:00,1.6016,1.6016,1.6008,1.6012,136300000.0
2005-11-23 21:59:00,1.6013,1.6015,1.6011,1.6015,136300000.0
2005-11-23 22:00:00,1.6014,1.6018,1.6014,1.6015,136300000.0
2005-11-23 22:01:00,1.6014,1.6015,1.6012,1.6012,136300000.0
2005-11-23 22:02:00,1.6009,1.6013,1.6008,1.6013,136300000.0
2005-11-23 22:03:00,1.6012,1.6012,1.6008,1.6011,136300000.0
2005-11-23 22:04:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2005-11-23 22:05:00,1.6009,1.6011,1.6008,1.6011,136300000.0
2005-11-23 22:06:00,1.6009,1.6013,1.6009,1.6009,136300000.0
2005-11-23 22:07:00,1.6011,1.6013,1.6011,1.6011,136300000.0
2005-11-23 22:08:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-11-23 22:09:00,1.6009,1.6011,1.6006,1.6008,136300000.0
2005-11-23 22:10:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2005-11-23 22:11:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-11-23 22:13:00,1.6009,1.6013,1.6008,1.6012,136300000.0
2005-11-23 22:14:00,1.6011,1.6011,1.6009,1.6011,136300000.0
2005-11-23 22:15:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-11-23 22:16:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-23 22:17:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2005-11-23 22:18:00,1.6014,1.6017,1.6013,1.6015,136300000.0
2005-11-23 22:19:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-11-23 22:20:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-11-23 22:21:00,1.6017,1.6018,1.6014,1.6016,136300000.0
2005-11-23 22:22:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-11-23 22:23:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-11-23 22:24:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-11-23 22:25:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-11-23 22:26:00,1.6017,1.6017,1.6014,1.6015,136300000.0
2005-11-23 22:27:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-11-23 22:28:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2005-11-23 22:29:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-11-23 22:30:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-11-23 22:31:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2005-11-23 22:32:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2005-11-23 22:33:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-23 22:35:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-23 22:36:00,1.6019,1.602,1.6019,1.6019,136300000.0
2005-11-23 22:37:00,1.6018,1.602,1.6015,1.6015,136300000.0
2005-11-23 22:38:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-11-23 22:39:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-11-23 22:40:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2005-11-23 22:41:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2005-11-23 22:42:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-11-23 22:43:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-11-23 22:44:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-11-23 22:45:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-11-23 22:46:00,1.6013,1.6016,1.6013,1.6013,136300000.0
2005-11-23 22:47:00,1.6014,1.6016,1.6013,1.6013,136300000.0
2005-11-23 22:48:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2005-11-23 22:49:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2005-11-23 22:50:00,1.6017,1.602,1.6017,1.6018,136300000.0
2005-11-23 22:51:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2005-11-23 22:52:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2005-11-23 22:53:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2005-11-23 22:54:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2005-11-23 22:55:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-11-23 22:58:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-11-23 22:59:00,1.6019,1.6021,1.6018,1.6018,136300000.0
2005-11-23 23:00:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-11-23 23:01:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-11-23 23:02:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-11-23 23:05:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-11-23 23:06:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-11-23 23:07:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2005-11-23 23:08:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-23 23:09:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-11-23 23:10:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-11-23 23:11:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2005-11-23 23:12:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-11-23 23:16:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-11-23 23:17:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-11-23 23:18:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2005-11-23 23:19:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-11-23 23:20:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-11-23 23:21:00,1.6015,1.6015,1.6012,1.6014,136300000.0
2005-11-23 23:22:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-11-23 23:23:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-11-23 23:24:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-11-23 23:25:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-11-23 23:26:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-11-23 23:27:00,1.6005,1.6005,1.6002,1.6005,136300000.0
2005-11-23 23:28:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2005-11-23 23:29:00,1.6005,1.6005,1.5999,1.5999,136300000.0
2005-11-23 23:31:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-11-23 23:32:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-11-23 23:33:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-11-23 23:34:00,1.5997,1.6,1.5997,1.5999,136300000.0
2005-11-23 23:35:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-11-23 23:36:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-11-23 23:38:00,1.6002,1.6002,1.6,1.6002,136300000.0
2005-11-23 23:39:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-23 23:40:00,1.6,1.6,1.5996,1.5997,136300000.0
2005-11-23 23:41:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-11-23 23:42:00,1.5996,1.5999,1.5994,1.5997,136300000.0
2005-11-23 23:43:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-23 23:44:00,1.6,1.6002,1.6,1.6,136300000.0
2005-11-23 23:45:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2005-11-23 23:46:00,1.5999,1.6002,1.5997,1.5999,136300000.0
2005-11-23 23:47:00,1.6,1.6,1.5999,1.6,136300000.0
2005-11-23 23:48:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-23 23:49:00,1.5999,1.6,1.5997,1.5999,136300000.0
2005-11-23 23:50:00,1.5997,1.6,1.5997,1.6,136300000.0
2005-11-23 23:51:00,1.5997,1.6,1.5995,1.5995,136300000.0
2005-11-23 23:52:00,1.5997,1.5997,1.5992,1.5995,136300000.0
2005-11-23 23:53:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-11-23 23:54:00,1.5997,1.5999,1.5996,1.5999,136300000.0
2005-11-23 23:55:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-11-23 23:56:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2005-11-23 23:57:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-23 23:58:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-11-24 00:00:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-11-24 00:01:00,1.5997,1.5997,1.5993,1.5993,136300000.0
2005-11-24 00:02:00,1.5992,1.5993,1.5989,1.5992,136300000.0
2005-11-24 00:03:00,1.599,1.5991,1.599,1.599,136300000.0
2005-11-24 00:04:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-11-24 00:06:00,1.5989,1.5992,1.5989,1.5992,136300000.0
2005-11-24 00:08:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-11-24 00:09:00,1.5992,1.5992,1.5988,1.599,136300000.0
2005-11-24 00:10:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-11-24 00:11:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-11-24 00:12:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-11-24 00:13:00,1.5993,1.5993,1.5989,1.5991,136300000.0
2005-11-24 00:14:00,1.5992,1.5996,1.5992,1.5996,136300000.0
2005-11-24 00:15:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-11-24 00:16:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-11-24 00:17:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-24 00:18:00,1.5993,1.5996,1.5992,1.5992,136300000.0
2005-11-24 00:19:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-11-24 00:20:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-11-24 00:21:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-24 00:22:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-11-24 00:23:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-11-24 00:24:00,1.599,1.599,1.5988,1.5989,136300000.0
2005-11-24 00:25:00,1.5988,1.599,1.5985,1.5985,136300000.0
2005-11-24 00:26:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2005-11-24 00:27:00,1.5985,1.5986,1.5984,1.5986,136300000.0
2005-11-24 00:28:00,1.5985,1.5987,1.5985,1.5986,136300000.0
2005-11-24 00:32:00,1.5987,1.5991,1.5984,1.5987,136300000.0
2005-11-24 00:33:00,1.599,1.5992,1.599,1.5991,136300000.0
2005-11-24 00:34:00,1.5992,1.5992,1.599,1.5991,136300000.0
2005-11-24 00:35:00,1.599,1.599,1.5988,1.599,136300000.0
2005-11-24 00:36:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-11-24 00:37:00,1.5991,1.5993,1.5989,1.5992,136300000.0
2005-11-24 00:38:00,1.599,1.599,1.5989,1.599,136300000.0
2005-11-24 00:39:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-11-24 00:40:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-11-24 00:41:00,1.5992,1.5993,1.5989,1.599,136300000.0
2005-11-24 00:42:00,1.5989,1.5994,1.5989,1.5991,136300000.0
2005-11-24 00:43:00,1.5992,1.5996,1.5992,1.5994,136300000.0
2005-11-24 00:45:00,1.5996,1.5996,1.5993,1.5995,136300000.0
2005-11-24 00:46:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2005-11-24 00:48:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2005-11-24 00:49:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-24 00:50:00,1.599,1.599,1.5989,1.5989,136300000.0
2005-11-24 00:51:00,1.5992,1.5992,1.5986,1.599,136300000.0
2005-11-24 00:52:00,1.5987,1.5994,1.5987,1.5994,136300000.0
2005-11-24 00:53:00,1.5993,1.5993,1.599,1.599,136300000.0
2005-11-24 00:54:00,1.5991,1.5992,1.5987,1.5987,136300000.0
2005-11-24 00:55:00,1.5989,1.599,1.5987,1.5987,136300000.0
2005-11-24 00:56:00,1.5984,1.5986,1.5982,1.5985,136300000.0
2005-11-24 00:57:00,1.5986,1.5991,1.5986,1.5991,136300000.0
2005-11-24 00:59:00,1.599,1.5992,1.5988,1.5989,136300000.0
2005-11-24 01:00:00,1.5987,1.5998,1.5987,1.5997,136300000.0
2005-11-24 01:01:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-11-24 01:02:00,1.5994,1.5996,1.5992,1.5993,136300000.0
2005-11-24 01:03:00,1.5984,1.5995,1.5984,1.599,136300000.0
2005-11-24 01:04:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-11-24 01:05:00,1.5988,1.599,1.5987,1.5989,136300000.0
2005-11-24 01:06:00,1.5988,1.599,1.5988,1.5988,136300000.0
2005-11-24 01:07:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-24 01:08:00,1.5991,1.5991,1.5987,1.5987,136300000.0
2005-11-24 01:09:00,1.599,1.5991,1.5989,1.5991,136300000.0
2005-11-24 01:10:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-11-24 01:11:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2005-11-24 01:13:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-11-24 01:14:00,1.5989,1.5994,1.5989,1.5992,136300000.0
2005-11-24 01:15:00,1.599,1.5995,1.5988,1.5993,136300000.0
2005-11-24 01:16:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-24 01:17:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-11-24 01:18:00,1.5995,1.5995,1.5991,1.5992,136300000.0
2005-11-24 01:19:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-11-24 01:20:00,1.5995,1.5995,1.5992,1.5993,136300000.0
2005-11-24 01:21:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-11-24 01:22:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-24 01:23:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-11-24 01:24:00,1.5994,1.5994,1.5992,1.5994,136300000.0
2005-11-24 01:25:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-11-24 01:26:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-24 01:27:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2005-11-24 01:28:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-11-24 01:29:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-11-24 01:30:00,1.5988,1.5994,1.5988,1.5991,136300000.0
2005-11-24 01:32:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-11-24 01:33:00,1.5994,1.5994,1.5993,1.5994,136300000.0
2005-11-24 01:34:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-11-24 01:35:00,1.5993,1.5995,1.5992,1.5992,136300000.0
2005-11-24 01:36:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-11-24 01:37:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2005-11-24 01:38:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2005-11-24 01:39:00,1.5999,1.6002,1.5998,1.6002,136300000.0
2005-11-24 01:40:00,1.6003,1.6006,1.6001,1.6001,136300000.0
2005-11-24 01:41:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-11-24 01:43:00,1.6,1.6,1.5995,1.5997,136300000.0
2005-11-24 01:44:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2005-11-24 01:45:00,1.5995,1.5997,1.5994,1.5995,136300000.0
2005-11-24 01:46:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-11-24 01:47:00,1.5999,1.5999,1.5995,1.5998,136300000.0
2005-11-24 01:48:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2005-11-24 01:49:00,1.5998,1.6001,1.5998,1.6,136300000.0
2005-11-24 01:50:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-11-24 01:51:00,1.5997,1.5998,1.5996,1.5997,136300000.0
2005-11-24 01:52:00,1.5996,1.5998,1.5996,1.5998,136300000.0
2005-11-24 01:53:00,1.5997,1.5999,1.5997,1.5998,136300000.0
2005-11-24 01:54:00,1.5999,1.6002,1.5999,1.6001,136300000.0
2005-11-24 01:55:00,1.6002,1.6002,1.5998,1.6,136300000.0
2005-11-24 01:56:00,1.6001,1.6001,1.5999,1.6,136300000.0
2005-11-24 01:57:00,1.5999,1.5999,1.5995,1.5997,136300000.0
2005-11-24 01:58:00,1.5998,1.6005,1.5997,1.6004,136300000.0
2005-11-24 01:59:00,1.6001,1.6004,1.6,1.6001,136300000.0
2005-11-24 02:08:00,1.6003,1.6003,1.6002,1.6003,136300000.0
2005-11-24 02:09:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-11-24 02:10:00,1.6001,1.6001,1.6,1.6,136300000.0
2005-11-24 02:11:00,1.5999,1.6,1.5996,1.5996,136300000.0
2005-11-24 02:12:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-11-24 02:13:00,1.5997,1.5998,1.5994,1.5997,136300000.0
2005-11-24 02:14:00,1.5998,1.5998,1.5994,1.5996,136300000.0
2005-11-24 02:15:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-11-24 02:16:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-11-24 02:17:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-11-24 02:18:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2005-11-24 02:19:00,1.5991,1.5992,1.599,1.5991,136300000.0
2005-11-24 02:20:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-11-24 02:21:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2005-11-24 02:22:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-11-24 02:24:00,1.5992,1.5995,1.5992,1.5992,136300000.0
2005-11-24 02:25:00,1.5993,1.5998,1.5993,1.5995,136300000.0
2005-11-24 02:26:00,1.5996,1.6,1.5995,1.5998,136300000.0
2005-11-24 02:27:00,1.5997,1.5999,1.5995,1.5996,136300000.0
2005-11-24 02:28:00,1.5993,1.5996,1.5993,1.5993,136300000.0
2005-11-24 02:29:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-11-24 02:30:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-11-24 02:31:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-11-24 02:32:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-11-24 02:33:00,1.5995,1.5996,1.5993,1.5996,136300000.0
2005-11-24 02:34:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-11-24 02:35:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-11-24 02:36:00,1.599,1.5994,1.599,1.5992,136300000.0
2005-11-24 02:37:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-11-24 02:38:00,1.5992,1.5993,1.599,1.5993,136300000.0
2005-11-24 02:39:00,1.5992,1.5995,1.5992,1.5995,136300000.0
2005-11-24 02:40:00,1.5993,1.5995,1.5992,1.5992,136300000.0
2005-11-24 02:41:00,1.5995,1.5995,1.5993,1.5993,136300000.0
2005-11-24 02:42:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-11-24 02:43:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2005-11-24 02:44:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-11-24 02:45:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-11-24 02:46:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-11-24 02:47:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-24 02:48:00,1.5991,1.5993,1.5987,1.599,136300000.0
2005-11-24 02:49:00,1.5991,1.5992,1.5986,1.5991,136300000.0
2005-11-24 02:50:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-11-24 02:51:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-24 02:52:00,1.5994,1.5995,1.5992,1.5993,136300000.0
2005-11-24 02:53:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-24 02:54:00,1.5997,1.5997,1.5994,1.5995,136300000.0
2005-11-24 02:55:00,1.5996,1.5997,1.5995,1.5997,136300000.0
2005-11-24 02:56:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-11-24 02:57:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2005-11-24 02:58:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-11-24 02:59:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-11-24 03:00:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2005-11-24 03:02:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-11-24 03:03:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2005-11-24 03:04:00,1.5991,1.5992,1.599,1.599,136300000.0
2005-11-24 03:05:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-11-24 03:06:00,1.5989,1.5991,1.5989,1.599,136300000.0
2005-11-24 03:07:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-11-24 03:09:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-11-24 03:10:00,1.5992,1.5992,1.599,1.5992,136300000.0
2005-11-24 03:11:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-11-24 03:12:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-24 03:13:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-11-24 03:15:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-11-24 03:16:00,1.5994,1.5994,1.5993,1.5994,136300000.0
2005-11-24 03:17:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-11-24 03:18:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-11-24 03:19:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-11-24 03:20:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-11-24 03:23:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-11-24 03:24:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-24 03:25:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-11-24 03:26:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-11-24 03:27:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-11-24 03:28:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-11-24 03:29:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2005-11-24 03:30:00,1.5992,1.5994,1.5991,1.5994,136300000.0
2005-11-24 03:33:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-11-24 03:35:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-24 03:36:00,1.5996,1.6,1.5996,1.5997,136300000.0
2005-11-24 03:37:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-11-24 03:38:00,1.5998,1.6,1.5998,1.5998,136300000.0
2005-11-24 03:39:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-11-24 03:40:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-24 03:41:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-11-24 03:42:00,1.5991,1.5992,1.5988,1.599,136300000.0
2005-11-24 03:43:00,1.5991,1.5992,1.5989,1.5992,136300000.0
2005-11-24 03:44:00,1.5994,1.5994,1.599,1.5991,136300000.0
2005-11-24 03:45:00,1.599,1.599,1.5989,1.599,136300000.0
2005-11-24 03:46:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-11-24 03:47:00,1.5987,1.5987,1.5984,1.5986,136300000.0
2005-11-24 03:48:00,1.5987,1.5988,1.5986,1.5988,136300000.0
2005-11-24 03:50:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2005-11-24 03:51:00,1.5987,1.5989,1.5986,1.5988,136300000.0
2005-11-24 03:52:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-11-24 03:53:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-11-24 03:54:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-11-24 03:55:00,1.5993,1.5994,1.5991,1.5991,136300000.0
2005-11-24 03:56:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-11-24 03:58:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2005-11-24 03:59:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2005-11-24 04:00:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2005-11-24 04:01:00,1.5991,1.5994,1.5991,1.5992,136300000.0
2005-11-24 04:03:00,1.599,1.5992,1.599,1.5991,136300000.0
2005-11-24 04:04:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-24 04:05:00,1.5991,1.5996,1.5991,1.5994,136300000.0
2005-11-24 04:06:00,1.5993,1.5993,1.5992,1.5993,136300000.0
2005-11-24 04:07:00,1.5995,1.5995,1.5991,1.5991,136300000.0
2005-11-24 04:08:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2005-11-24 04:09:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-11-24 04:12:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-11-24 04:14:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2005-11-24 04:15:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-11-24 04:16:00,1.5995,1.5995,1.5992,1.5992,136300000.0
2005-11-24 04:17:00,1.5993,1.5995,1.5992,1.5995,136300000.0
2005-11-24 04:20:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2005-11-24 04:21:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2005-11-24 04:22:00,1.5993,1.5995,1.5992,1.5995,136300000.0
2005-11-24 04:24:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-11-24 04:25:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-11-24 04:26:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-11-24 04:27:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-11-24 04:28:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-24 04:29:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-11-24 04:30:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-11-24 04:31:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2005-11-24 04:32:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-11-24 04:33:00,1.5998,1.5999,1.5997,1.5999,136300000.0
2005-11-24 04:34:00,1.5997,1.6003,1.5997,1.6003,136300000.0
2005-11-24 04:35:00,1.6002,1.6003,1.5999,1.6003,136300000.0
2005-11-24 04:36:00,1.6005,1.6005,1.6003,1.6004,136300000.0
2005-11-24 04:37:00,1.6005,1.6006,1.6001,1.6002,136300000.0
2005-11-24 04:38:00,1.6005,1.6005,1.6,1.6002,136300000.0
2005-11-24 04:39:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-11-24 04:40:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-24 04:41:00,1.6001,1.6002,1.6,1.6001,136300000.0
2005-11-24 04:42:00,1.6,1.6001,1.6,1.6,136300000.0
2005-11-24 04:44:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-11-24 04:45:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-11-24 04:49:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-24 04:53:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-11-24 04:54:00,1.6001,1.6001,1.6,1.6,136300000.0
2005-11-24 04:55:00,1.5999,1.6001,1.5999,1.6001,136300000.0
2005-11-24 04:56:00,1.6,1.6004,1.5999,1.6004,136300000.0
2005-11-24 04:57:00,1.6006,1.6007,1.6,1.6001,136300000.0
2005-11-24 04:58:00,1.6,1.6002,1.6,1.6001,136300000.0
2005-11-24 04:59:00,1.5999,1.6003,1.5999,1.6001,136300000.0
2005-11-24 05:00:00,1.5998,1.6001,1.5998,1.6,136300000.0
2005-11-24 05:01:00,1.6001,1.6002,1.5999,1.5999,136300000.0
2005-11-24 05:02:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-11-24 05:03:00,1.5998,1.6,1.5998,1.6,136300000.0
2005-11-24 05:06:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-11-24 05:07:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-11-24 05:08:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-11-24 05:09:00,1.6,1.6001,1.6,1.6001,136300000.0
2005-11-24 05:10:00,1.6002,1.6002,1.6,1.6001,136300000.0
2005-11-24 05:12:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-24 05:14:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-11-24 05:15:00,1.6,1.6,1.6,1.6,136300000.0
2005-11-24 05:16:00,1.5999,1.6001,1.5999,1.6,136300000.0
2005-11-24 05:17:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-11-24 05:18:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-11-24 05:19:00,1.5994,1.5998,1.5994,1.5996,136300000.0
2005-11-24 05:20:00,1.5995,1.5995,1.5993,1.5995,136300000.0
2005-11-24 05:21:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-11-24 05:22:00,1.5995,1.5998,1.5995,1.5995,136300000.0
2005-11-24 05:23:00,1.5996,1.5998,1.5996,1.5997,136300000.0
2005-11-24 05:24:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-11-24 05:25:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-11-24 05:26:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-11-24 05:27:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-11-24 05:28:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-11-24 05:29:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-24 05:32:00,1.5998,1.6,1.5998,1.6,136300000.0
2005-11-24 05:33:00,1.5998,1.6,1.5998,1.5999,136300000.0
2005-11-24 05:34:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-11-24 05:36:00,1.5999,1.6001,1.5999,1.5999,136300000.0
2005-11-24 05:37:00,1.5998,1.6,1.5998,1.5999,136300000.0
2005-11-24 05:38:00,1.6,1.6,1.5999,1.6,136300000.0
2005-11-24 05:39:00,1.5999,1.6002,1.5999,1.6001,136300000.0
2005-11-24 05:40:00,1.6002,1.6002,1.6001,1.6002,136300000.0
2005-11-24 05:41:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2005-11-24 05:42:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-11-24 05:43:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-11-24 05:44:00,1.5997,1.5997,1.5997,1.5997,136300000.0
2005-11-24 05:46:00,1.5998,1.5999,1.5997,1.5999,136300000.0
2005-11-24 05:47:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-11-24 05:49:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-11-24 05:50:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2005-11-24 05:51:00,1.5995,1.5996,1.5994,1.5995,136300000.0
2005-11-24 05:52:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-24 05:53:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-11-24 05:54:00,1.5994,1.5995,1.5994,1.5995,136300000.0
2005-11-24 05:55:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-24 05:56:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-11-24 05:57:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2005-11-24 05:58:00,1.5998,1.6,1.5995,1.5996,136300000.0
2005-11-24 05:59:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2005-11-24 06:01:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-24 06:04:00,1.5996,1.5998,1.5995,1.5998,136300000.0
2005-11-24 06:05:00,1.5996,1.5998,1.5996,1.5998,136300000.0
2005-11-24 06:06:00,1.5996,1.5998,1.5996,1.5998,136300000.0
2005-11-24 06:07:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-11-24 06:08:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-11-24 06:09:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2005-11-24 06:10:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-11-24 06:11:00,1.5992,1.5993,1.5991,1.5991,136300000.0
2005-11-24 06:12:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-11-24 06:13:00,1.599,1.5991,1.599,1.5991,136300000.0
2005-11-24 06:14:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-24 06:15:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-11-24 06:17:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-11-24 06:18:00,1.599,1.599,1.599,1.599,136300000.0
2005-11-24 06:19:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-11-24 06:20:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-11-24 06:21:00,1.5992,1.5992,1.599,1.5991,136300000.0
2005-11-24 06:22:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2005-11-24 06:25:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2005-11-24 06:26:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-11-24 06:28:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-11-24 06:29:00,1.5989,1.5989,1.5988,1.5988,136300000.0
2005-11-24 06:30:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2005-11-24 06:31:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-11-24 06:32:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-11-24 06:33:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2005-11-24 06:34:00,1.5988,1.599,1.5987,1.5987,136300000.0
2005-11-24 06:35:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-11-24 06:36:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-11-24 06:37:00,1.5991,1.5991,1.599,1.599,136300000.0
2005-11-24 06:38:00,1.5989,1.599,1.5989,1.599,136300000.0
2005-11-24 06:39:00,1.5989,1.5991,1.5989,1.599,136300000.0
2005-11-24 06:40:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-11-24 06:41:00,1.599,1.5992,1.5987,1.5992,136300000.0
2005-11-24 06:42:00,1.5989,1.5993,1.5989,1.5993,136300000.0
2005-11-24 06:43:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-24 06:44:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-11-24 06:45:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2005-11-24 06:46:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2005-11-24 06:47:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-24 06:48:00,1.5994,1.5995,1.5992,1.5992,136300000.0
2005-11-24 06:50:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-11-24 06:51:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2005-11-24 06:52:00,1.5991,1.5992,1.5988,1.599,136300000.0
2005-11-24 06:53:00,1.5989,1.5992,1.5989,1.5991,136300000.0
2005-11-24 06:54:00,1.5992,1.5992,1.5989,1.5989,136300000.0
2005-11-24 06:55:00,1.599,1.5993,1.5989,1.5993,136300000.0
2005-11-24 06:56:00,1.5992,1.5994,1.5991,1.5994,136300000.0
2005-11-24 06:57:00,1.5992,1.5996,1.5992,1.5994,136300000.0
2005-11-24 06:58:00,1.5993,1.5996,1.5992,1.5996,136300000.0
2005-11-24 06:59:00,1.5999,1.6001,1.5996,1.5998,136300000.0
2005-11-24 07:00:00,1.5997,1.5999,1.5996,1.5997,136300000.0
2005-11-24 07:01:00,1.5995,1.5997,1.5993,1.5995,136300000.0
2005-11-24 07:02:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-11-24 07:03:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2005-11-24 07:04:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-11-24 07:05:00,1.5994,1.5999,1.5992,1.5998,136300000.0
2005-11-24 07:06:00,1.5999,1.6002,1.5998,1.5999,136300000.0
2005-11-24 07:07:00,1.5998,1.5999,1.5996,1.5997,136300000.0
2005-11-24 07:08:00,1.5996,1.5998,1.5996,1.5998,136300000.0
2005-11-24 07:09:00,1.5997,1.5998,1.5996,1.5998,136300000.0
2005-11-24 07:10:00,1.5999,1.6,1.5997,1.5997,136300000.0
2005-11-24 07:11:00,1.5996,1.6,1.5995,1.5997,136300000.0
2005-11-24 07:12:00,1.5996,1.6003,1.5996,1.5997,136300000.0
2005-11-24 07:13:00,1.5998,1.6,1.5997,1.5997,136300000.0
2005-11-24 07:14:00,1.5998,1.6,1.5997,1.6,136300000.0
2005-11-24 07:15:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-11-24 07:16:00,1.5997,1.6,1.5997,1.5999,136300000.0
2005-11-24 07:17:00,1.6,1.6,1.5998,1.5998,136300000.0
2005-11-24 07:18:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-11-24 07:19:00,1.6,1.6001,1.5999,1.6001,136300000.0
2005-11-24 07:20:00,1.6,1.6002,1.5996,1.6,136300000.0
2005-11-24 07:21:00,1.5996,1.6001,1.5996,1.6,136300000.0
2005-11-24 07:22:00,1.6001,1.6001,1.5997,1.6,136300000.0
2005-11-24 07:23:00,1.5998,1.6,1.5997,1.5999,136300000.0
2005-11-24 07:24:00,1.5998,1.5998,1.5995,1.5997,136300000.0
2005-11-24 07:25:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-11-24 07:26:00,1.5996,1.5998,1.5993,1.5995,136300000.0
2005-11-24 07:27:00,1.5996,1.5999,1.5994,1.5999,136300000.0
2005-11-24 07:28:00,1.6,1.6003,1.5999,1.5999,136300000.0
2005-11-24 07:29:00,1.5996,1.5998,1.5995,1.5996,136300000.0
2005-11-24 07:30:00,1.5998,1.6001,1.5997,1.6,136300000.0
2005-11-24 07:31:00,1.6001,1.6001,1.6,1.6,136300000.0
2005-11-24 07:32:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-11-24 07:33:00,1.6001,1.6002,1.6,1.6001,136300000.0
2005-11-24 07:34:00,1.6002,1.6002,1.5999,1.6,136300000.0
2005-11-24 07:35:00,1.6,1.6001,1.5997,1.5998,136300000.0
2005-11-24 07:36:00,1.5999,1.6,1.5996,1.5997,136300000.0
2005-11-24 07:37:00,1.5998,1.5998,1.5995,1.5996,136300000.0
2005-11-24 07:38:00,1.5995,1.5998,1.5994,1.5995,136300000.0
2005-11-24 07:39:00,1.5996,1.5999,1.5995,1.5998,136300000.0
2005-11-24 07:40:00,1.5999,1.6,1.5998,1.5998,136300000.0
2005-11-24 07:41:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-11-24 07:42:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2005-11-24 07:43:00,1.5998,1.5998,1.5997,1.5998,136300000.0
2005-11-24 07:44:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2005-11-24 07:45:00,1.5998,1.5998,1.5995,1.5995,136300000.0
2005-11-24 07:46:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-11-24 07:47:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-11-24 07:48:00,1.5994,1.5995,1.5991,1.5991,136300000.0
2005-11-24 07:49:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-11-24 07:51:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2005-11-24 07:52:00,1.599,1.5992,1.5984,1.599,136300000.0
2005-11-24 07:53:00,1.5989,1.5991,1.5986,1.5989,136300000.0
2005-11-24 07:54:00,1.599,1.5992,1.5989,1.5989,136300000.0
2005-11-24 07:55:00,1.5988,1.599,1.5985,1.5987,136300000.0
2005-11-24 07:56:00,1.5989,1.5989,1.5986,1.5986,136300000.0
2005-11-24 07:57:00,1.5985,1.5986,1.5982,1.5984,136300000.0
2005-11-24 07:58:00,1.5985,1.5987,1.5984,1.5986,136300000.0
2005-11-24 07:59:00,1.5987,1.5987,1.5983,1.5983,136300000.0
2005-11-24 08:00:00,1.5984,1.5987,1.5982,1.5987,136300000.0
2005-11-24 08:01:00,1.5986,1.5987,1.5984,1.5984,136300000.0
2005-11-24 08:02:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-11-24 08:03:00,1.5979,1.5982,1.5979,1.5982,136300000.0
2005-11-24 08:04:00,1.5983,1.599,1.5982,1.599,136300000.0
2005-11-24 08:05:00,1.5992,1.5992,1.5985,1.5987,136300000.0
2005-11-24 08:06:00,1.5988,1.5993,1.5987,1.5993,136300000.0
2005-11-24 08:07:00,1.5992,1.5993,1.599,1.5992,136300000.0
2005-11-24 08:08:00,1.5991,1.5992,1.5988,1.5989,136300000.0
2005-11-24 08:09:00,1.5991,1.5992,1.5989,1.599,136300000.0
2005-11-24 08:10:00,1.5989,1.5992,1.5987,1.5988,136300000.0
2005-11-24 08:11:00,1.5989,1.599,1.5986,1.5986,136300000.0
2005-11-24 08:12:00,1.5988,1.5991,1.5987,1.5987,136300000.0
2005-11-24 08:13:00,1.5986,1.5992,1.5986,1.5992,136300000.0
2005-11-24 08:14:00,1.5991,1.5993,1.5989,1.5992,136300000.0
2005-11-24 08:15:00,1.5991,1.5993,1.599,1.5991,136300000.0
2005-11-24 08:16:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2005-11-24 08:17:00,1.5991,1.5994,1.5991,1.5994,136300000.0
2005-11-24 08:18:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2005-11-24 08:19:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2005-11-24 08:20:00,1.5996,1.5998,1.5996,1.5998,136300000.0
2005-11-24 08:21:00,1.5999,1.6002,1.5997,1.6001,136300000.0
2005-11-24 08:22:00,1.6002,1.6003,1.5998,1.6001,136300000.0
2005-11-24 08:23:00,1.6,1.6001,1.5995,1.5996,136300000.0
2005-11-24 08:24:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2005-11-24 08:25:00,1.5995,1.6003,1.5994,1.6001,136300000.0
2005-11-24 08:26:00,1.6003,1.6006,1.6002,1.6005,136300000.0
2005-11-24 08:27:00,1.6004,1.6007,1.6004,1.6007,136300000.0
2005-11-24 08:28:00,1.6006,1.6007,1.6003,1.6003,136300000.0
2005-11-24 08:29:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-11-24 08:30:00,1.6001,1.6002,1.6,1.6001,136300000.0
2005-11-24 08:31:00,1.6,1.6001,1.6,1.6001,136300000.0
2005-11-24 08:32:00,1.6002,1.6005,1.6002,1.6003,136300000.0
2005-11-24 08:33:00,1.6002,1.6004,1.6001,1.6003,136300000.0
2005-11-24 08:34:00,1.6004,1.6006,1.6003,1.6006,136300000.0
2005-11-24 08:35:00,1.6005,1.6008,1.6002,1.6003,136300000.0
2005-11-24 08:36:00,1.6002,1.6006,1.5998,1.6006,136300000.0
2005-11-24 08:37:00,1.6003,1.6006,1.6003,1.6006,136300000.0
2005-11-24 08:38:00,1.6003,1.6006,1.6003,1.6004,136300000.0
2005-11-24 08:39:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-11-24 08:40:00,1.6005,1.6007,1.6003,1.6004,136300000.0
2005-11-24 08:41:00,1.6005,1.6009,1.6003,1.6008,136300000.0
2005-11-24 08:42:00,1.6007,1.6009,1.6006,1.6006,136300000.0
2005-11-24 08:43:00,1.6009,1.6009,1.6002,1.6002,136300000.0
2005-11-24 08:44:00,1.6003,1.6007,1.6001,1.6005,136300000.0
2005-11-24 08:45:00,1.6006,1.6009,1.6002,1.6004,136300000.0
2005-11-24 08:46:00,1.6006,1.6006,1.6003,1.6004,136300000.0
2005-11-24 08:47:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-11-24 08:48:00,1.6002,1.6005,1.5999,1.6,136300000.0
2005-11-24 08:49:00,1.5998,1.5998,1.5997,1.5998,136300000.0
2005-11-24 08:50:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2005-11-24 08:51:00,1.6,1.6004,1.5999,1.6003,136300000.0
2005-11-24 08:52:00,1.6002,1.6003,1.6001,1.6003,136300000.0
2005-11-24 08:53:00,1.6002,1.6007,1.6002,1.6003,136300000.0
2005-11-24 08:54:00,1.6005,1.6009,1.6005,1.6006,136300000.0
2005-11-24 08:55:00,1.6007,1.6009,1.6004,1.6007,136300000.0
2005-11-24 08:56:00,1.6006,1.6008,1.6005,1.6007,136300000.0
2005-11-24 08:57:00,1.6008,1.6011,1.6008,1.601,136300000.0
2005-11-24 08:58:00,1.6011,1.6012,1.6005,1.6006,136300000.0
2005-11-24 08:59:00,1.6007,1.601,1.6007,1.6008,136300000.0
2005-11-24 09:00:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2005-11-24 09:01:00,1.6005,1.6008,1.6004,1.6006,136300000.0
2005-11-24 09:02:00,1.6007,1.6008,1.6005,1.6008,136300000.0
2005-11-24 09:03:00,1.6009,1.6009,1.6004,1.6006,136300000.0
2005-11-24 09:04:00,1.6004,1.6006,1.6004,1.6005,136300000.0
2005-11-24 09:05:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2005-11-24 09:06:00,1.6005,1.6007,1.6002,1.6002,136300000.0
2005-11-24 09:07:00,1.6001,1.6003,1.5999,1.6,136300000.0
2005-11-24 09:08:00,1.5999,1.6006,1.5999,1.6001,136300000.0
2005-11-24 09:09:00,1.6002,1.6002,1.5998,1.6,136300000.0
2005-11-24 09:10:00,1.6001,1.6006,1.5999,1.6003,136300000.0
2005-11-24 09:11:00,1.6005,1.6009,1.6003,1.6009,136300000.0
2005-11-24 09:12:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-11-24 09:13:00,1.6011,1.6011,1.6002,1.6002,136300000.0
2005-11-24 09:14:00,1.6003,1.6008,1.6002,1.6003,136300000.0
2005-11-24 09:15:00,1.6002,1.6003,1.5998,1.5998,136300000.0
2005-11-24 09:16:00,1.5999,1.6,1.5998,1.5999,136300000.0
2005-11-24 09:17:00,1.6,1.6002,1.5999,1.6,136300000.0
2005-11-24 09:18:00,1.5997,1.6,1.5997,1.5999,136300000.0
2005-11-24 09:19:00,1.6,1.6002,1.5999,1.5999,136300000.0
2005-11-24 09:20:00,1.6002,1.6003,1.6,1.6,136300000.0
2005-11-24 09:21:00,1.6001,1.6001,1.5997,1.5997,136300000.0
2005-11-24 09:22:00,1.5998,1.6,1.5997,1.5998,136300000.0
2005-11-24 09:23:00,1.5997,1.6001,1.5997,1.5999,136300000.0
2005-11-24 09:24:00,1.5998,1.5998,1.5995,1.5995,136300000.0
2005-11-24 09:25:00,1.5996,1.5998,1.5995,1.5995,136300000.0
2005-11-24 09:26:00,1.5996,1.5997,1.5993,1.5995,136300000.0
2005-11-24 09:27:00,1.5994,1.5997,1.5993,1.5995,136300000.0
2005-11-24 09:28:00,1.5996,1.5999,1.5995,1.5997,136300000.0
2005-11-24 09:29:00,1.5993,1.5997,1.5993,1.5996,136300000.0
2005-11-24 09:30:00,1.5995,1.5996,1.5995,1.5995,136300000.0
2005-11-24 09:31:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2005-11-24 09:32:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2005-11-24 09:33:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2005-11-24 09:34:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2005-11-24 09:35:00,1.5995,1.5999,1.5995,1.5998,136300000.0
2005-11-24 09:36:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-11-24 09:37:00,1.5999,1.5999,1.5998,1.5999,136300000.0
2005-11-24 09:38:00,1.5999,1.6003,1.5998,1.6003,136300000.0
2005-11-24 09:39:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-11-24 09:40:00,1.5995,1.5996,1.5994,1.5995,136300000.0
2005-11-24 09:41:00,1.5996,1.5998,1.5993,1.5994,136300000.0
2005-11-24 09:42:00,1.5995,1.5997,1.5994,1.5996,136300000.0
2005-11-24 09:43:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2005-11-24 09:44:00,1.5992,1.5995,1.599,1.5991,136300000.0
2005-11-24 09:45:00,1.5992,1.5992,1.5987,1.5988,136300000.0
2005-11-24 09:46:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2005-11-24 09:47:00,1.5987,1.5989,1.5984,1.5984,136300000.0
2005-11-24 09:48:00,1.5986,1.599,1.5985,1.5986,136300000.0
2005-11-24 09:49:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2005-11-24 09:50:00,1.5983,1.5987,1.5982,1.5987,136300000.0
2005-11-24 09:51:00,1.5988,1.5988,1.5983,1.5983,136300000.0
2005-11-24 09:52:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2005-11-24 09:53:00,1.5983,1.5983,1.598,1.598,136300000.0
2005-11-24 09:54:00,1.5979,1.598,1.5979,1.5979,136300000.0
2005-11-24 09:55:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-11-24 09:56:00,1.5978,1.5979,1.5975,1.5979,136300000.0
2005-11-24 09:57:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-11-24 09:58:00,1.5977,1.5981,1.5977,1.5981,136300000.0
2005-11-24 09:59:00,1.598,1.598,1.5975,1.5977,136300000.0
2005-11-24 10:00:00,1.5979,1.5984,1.5976,1.5979,136300000.0
2005-11-24 10:01:00,1.5981,1.5983,1.598,1.5983,136300000.0
2005-11-24 10:02:00,1.5981,1.5981,1.597,1.5971,136300000.0
2005-11-24 10:03:00,1.5974,1.5975,1.5969,1.5973,136300000.0
2005-11-24 10:04:00,1.5972,1.5975,1.5968,1.5969,136300000.0
2005-11-24 10:05:00,1.5971,1.5971,1.5964,1.5965,136300000.0
2005-11-24 10:06:00,1.5964,1.5967,1.5962,1.5964,136300000.0
2005-11-24 10:07:00,1.5962,1.5966,1.5962,1.5964,136300000.0
2005-11-24 10:08:00,1.5966,1.5967,1.5963,1.5964,136300000.0
2005-11-24 10:09:00,1.5963,1.5966,1.5962,1.5964,136300000.0
2005-11-24 10:10:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-11-24 10:11:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-11-24 10:12:00,1.5965,1.5967,1.5963,1.5966,136300000.0
2005-11-24 10:13:00,1.5965,1.5965,1.596,1.5963,136300000.0
2005-11-24 10:14:00,1.5962,1.5966,1.5961,1.5964,136300000.0
2005-11-24 10:15:00,1.5965,1.5965,1.5962,1.5965,136300000.0
2005-11-24 10:16:00,1.5964,1.5966,1.5962,1.5963,136300000.0
2005-11-24 10:17:00,1.5963,1.5966,1.5963,1.5963,136300000.0
2005-11-24 10:18:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-11-24 10:19:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-24 10:20:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-11-24 10:21:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-11-24 10:22:00,1.5962,1.5966,1.5961,1.5963,136300000.0
2005-11-24 10:23:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-11-24 10:24:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-11-24 10:25:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-11-24 10:26:00,1.5963,1.5963,1.5958,1.5959,136300000.0
2005-11-24 10:27:00,1.596,1.596,1.5957,1.596,136300000.0
2005-11-24 10:28:00,1.5961,1.5963,1.5958,1.5958,136300000.0
2005-11-24 10:29:00,1.596,1.5964,1.596,1.5961,136300000.0
2005-11-24 10:30:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-11-24 10:31:00,1.596,1.596,1.5957,1.5959,136300000.0
2005-11-24 10:32:00,1.5958,1.5959,1.5956,1.5958,136300000.0
2005-11-24 10:33:00,1.5957,1.5958,1.595,1.5954,136300000.0
2005-11-24 10:34:00,1.5952,1.5952,1.5947,1.595,136300000.0
2005-11-24 10:35:00,1.5949,1.5951,1.5948,1.595,136300000.0
2005-11-24 10:36:00,1.5949,1.5952,1.5949,1.595,136300000.0
2005-11-24 10:37:00,1.5951,1.5951,1.5948,1.5949,136300000.0
2005-11-24 10:38:00,1.595,1.5951,1.5948,1.5951,136300000.0
2005-11-24 10:39:00,1.595,1.595,1.595,1.595,136300000.0
2005-11-24 10:40:00,1.5948,1.5953,1.5948,1.595,136300000.0
2005-11-24 10:41:00,1.595,1.595,1.5944,1.5945,136300000.0
2005-11-24 10:42:00,1.5947,1.5948,1.5945,1.5945,136300000.0
2005-11-24 10:43:00,1.5946,1.5947,1.5944,1.5947,136300000.0
2005-11-24 10:44:00,1.5948,1.5948,1.5946,1.5946,136300000.0
2005-11-24 10:45:00,1.5948,1.5948,1.5945,1.5945,136300000.0
2005-11-24 10:46:00,1.5946,1.595,1.5945,1.5947,136300000.0
2005-11-24 10:47:00,1.5947,1.5947,1.5944,1.5946,136300000.0
2005-11-24 10:48:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-11-24 10:49:00,1.5946,1.5948,1.5946,1.5948,136300000.0
2005-11-24 10:50:00,1.5949,1.595,1.5947,1.5947,136300000.0
2005-11-24 10:51:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-11-24 10:52:00,1.5951,1.5951,1.5947,1.5948,136300000.0
2005-11-24 10:53:00,1.5947,1.5948,1.5946,1.5947,136300000.0
2005-11-24 10:54:00,1.5948,1.595,1.5946,1.595,136300000.0
2005-11-24 10:56:00,1.5948,1.595,1.5945,1.5947,136300000.0
2005-11-24 10:57:00,1.5948,1.5951,1.5948,1.5951,136300000.0
2005-11-24 10:58:00,1.595,1.595,1.5948,1.5949,136300000.0
2005-11-24 10:59:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-11-24 11:00:00,1.595,1.595,1.595,1.595,136300000.0
2005-11-24 11:02:00,1.5948,1.5948,1.5946,1.5948,136300000.0
2005-11-24 11:03:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-11-24 11:04:00,1.5949,1.5955,1.5948,1.5951,136300000.0
2005-11-24 11:05:00,1.5953,1.5958,1.5953,1.5958,136300000.0
2005-11-24 11:06:00,1.5957,1.5963,1.5956,1.5961,136300000.0
2005-11-24 11:07:00,1.596,1.5961,1.5957,1.5958,136300000.0
2005-11-24 11:08:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-11-24 11:09:00,1.5959,1.5964,1.5959,1.5962,136300000.0
2005-11-24 11:10:00,1.5961,1.5962,1.5959,1.5959,136300000.0
2005-11-24 11:11:00,1.5958,1.5961,1.5958,1.596,136300000.0
2005-11-24 11:12:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-11-24 11:13:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-24 11:14:00,1.596,1.5968,1.596,1.5968,136300000.0
2005-11-24 11:15:00,1.5969,1.597,1.5966,1.5969,136300000.0
2005-11-24 11:16:00,1.5967,1.597,1.5964,1.597,136300000.0
2005-11-24 11:17:00,1.5972,1.5972,1.5965,1.5965,136300000.0
2005-11-24 11:18:00,1.5966,1.5966,1.5961,1.5962,136300000.0
2005-11-24 11:19:00,1.5961,1.5965,1.5961,1.5962,136300000.0
2005-11-24 11:20:00,1.5963,1.5967,1.5962,1.5967,136300000.0
2005-11-24 11:21:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-11-24 11:22:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-11-24 11:23:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-11-24 11:24:00,1.5964,1.5965,1.5961,1.5964,136300000.0
2005-11-24 11:25:00,1.5963,1.5965,1.5961,1.5964,136300000.0
2005-11-24 11:26:00,1.5966,1.597,1.5965,1.597,136300000.0
2005-11-24 11:27:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-24 11:28:00,1.5967,1.5968,1.5961,1.5964,136300000.0
2005-11-24 11:29:00,1.5965,1.5969,1.5964,1.5968,136300000.0
2005-11-24 11:30:00,1.5969,1.5971,1.5961,1.5961,136300000.0
2005-11-24 11:31:00,1.596,1.5962,1.5958,1.596,136300000.0
2005-11-24 11:32:00,1.5963,1.5963,1.5954,1.5956,136300000.0
2005-11-24 11:33:00,1.5953,1.5957,1.5951,1.5953,136300000.0
2005-11-24 11:34:00,1.5952,1.5956,1.5952,1.5954,136300000.0
2005-11-24 11:35:00,1.5953,1.5955,1.5944,1.5946,136300000.0
2005-11-24 11:36:00,1.5947,1.5947,1.5942,1.5945,136300000.0
2005-11-24 11:37:00,1.5946,1.5956,1.5946,1.5952,136300000.0
2005-11-24 11:38:00,1.5951,1.5953,1.595,1.5951,136300000.0
2005-11-24 11:39:00,1.5949,1.5952,1.5946,1.5947,136300000.0
2005-11-24 11:40:00,1.595,1.5951,1.5947,1.5948,136300000.0
2005-11-24 11:41:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-11-24 11:42:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-11-24 11:43:00,1.5948,1.5948,1.5943,1.5946,136300000.0
2005-11-24 11:44:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-11-24 11:45:00,1.595,1.595,1.5945,1.5945,136300000.0
2005-11-24 11:46:00,1.5944,1.5948,1.5944,1.5948,136300000.0
2005-11-24 11:47:00,1.5947,1.5948,1.5945,1.5948,136300000.0
2005-11-24 11:48:00,1.5947,1.5951,1.5947,1.5951,136300000.0
2005-11-24 11:49:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-11-24 11:50:00,1.5951,1.5954,1.595,1.595,136300000.0
2005-11-24 11:51:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-11-24 11:52:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-11-24 11:53:00,1.5952,1.5952,1.5949,1.5952,136300000.0
2005-11-24 11:54:00,1.5953,1.5954,1.5951,1.5951,136300000.0
2005-11-24 11:55:00,1.595,1.5953,1.595,1.5952,136300000.0
2005-11-24 11:56:00,1.5953,1.5955,1.5952,1.5953,136300000.0
2005-11-24 11:57:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-11-24 11:58:00,1.5949,1.5951,1.5947,1.5949,136300000.0
2005-11-24 11:59:00,1.5948,1.5949,1.5947,1.5948,136300000.0
2005-11-24 12:00:00,1.5949,1.5949,1.5943,1.5949,136300000.0
2005-11-24 12:01:00,1.5951,1.5954,1.5949,1.5953,136300000.0
2005-11-24 12:02:00,1.5954,1.5954,1.5947,1.5947,136300000.0
2005-11-24 12:03:00,1.595,1.5959,1.5949,1.5955,136300000.0
2005-11-24 12:04:00,1.5954,1.5954,1.5949,1.5951,136300000.0
2005-11-24 12:05:00,1.5953,1.5955,1.5951,1.5954,136300000.0
2005-11-24 12:06:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-11-24 12:07:00,1.5955,1.5955,1.5949,1.5949,136300000.0
2005-11-24 12:08:00,1.595,1.5952,1.595,1.595,136300000.0
2005-11-24 12:09:00,1.595,1.5951,1.5949,1.5949,136300000.0
2005-11-24 12:10:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-11-24 12:11:00,1.5947,1.5948,1.5947,1.5947,136300000.0
2005-11-24 12:12:00,1.5948,1.5949,1.5947,1.5949,136300000.0
2005-11-24 12:13:00,1.595,1.595,1.5942,1.5942,136300000.0
2005-11-24 12:14:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-11-24 12:15:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-11-24 12:16:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-11-24 12:17:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-11-24 12:18:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-11-24 12:19:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-11-24 12:20:00,1.594,1.5944,1.594,1.5944,136300000.0
2005-11-24 12:21:00,1.5943,1.5944,1.5941,1.5943,136300000.0
2005-11-24 12:22:00,1.5941,1.5942,1.594,1.5942,136300000.0
2005-11-24 12:23:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-11-24 12:24:00,1.5941,1.5946,1.5941,1.5946,136300000.0
2005-11-24 12:25:00,1.5947,1.5948,1.5946,1.5948,136300000.0
2005-11-24 12:26:00,1.5949,1.5949,1.5948,1.5949,136300000.0
2005-11-24 12:27:00,1.5948,1.5949,1.5945,1.5946,136300000.0
2005-11-24 12:28:00,1.5947,1.5952,1.5947,1.5952,136300000.0
2005-11-24 12:29:00,1.5951,1.5955,1.5951,1.5952,136300000.0
2005-11-24 12:30:00,1.5955,1.5955,1.5952,1.5954,136300000.0
2005-11-24 12:31:00,1.5952,1.5954,1.5952,1.5952,136300000.0
2005-11-24 12:34:00,1.5951,1.5954,1.5949,1.5954,136300000.0
2005-11-24 12:35:00,1.595,1.595,1.5948,1.5949,136300000.0
2005-11-24 12:36:00,1.5951,1.5952,1.5946,1.5949,136300000.0
2005-11-24 12:37:00,1.5949,1.5952,1.5948,1.5952,136300000.0
2005-11-24 12:38:00,1.595,1.5954,1.5945,1.5946,136300000.0
2005-11-24 12:39:00,1.5945,1.5949,1.5944,1.5948,136300000.0
2005-11-24 12:40:00,1.5947,1.5948,1.5943,1.5944,136300000.0
2005-11-24 12:41:00,1.5945,1.5946,1.5941,1.5941,136300000.0
2005-11-24 12:42:00,1.5942,1.5945,1.594,1.5941,136300000.0
2005-11-24 12:43:00,1.5943,1.5944,1.5939,1.5941,136300000.0
2005-11-24 12:44:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-11-24 12:45:00,1.594,1.5941,1.5937,1.5939,136300000.0
2005-11-24 12:47:00,1.5937,1.594,1.5936,1.5939,136300000.0
2005-11-24 12:48:00,1.594,1.594,1.5936,1.5936,136300000.0
2005-11-24 12:49:00,1.5935,1.5939,1.5933,1.5935,136300000.0
2005-11-24 12:50:00,1.5936,1.5938,1.5933,1.5934,136300000.0
2005-11-24 12:51:00,1.5936,1.594,1.5936,1.594,136300000.0
2005-11-24 12:52:00,1.594,1.5941,1.5937,1.594,136300000.0
2005-11-24 12:53:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-11-24 12:54:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-11-24 12:55:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-24 12:56:00,1.5937,1.5938,1.5933,1.5938,136300000.0
2005-11-24 12:57:00,1.5937,1.5937,1.5934,1.5934,136300000.0
2005-11-24 12:58:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-11-24 12:59:00,1.5935,1.5936,1.5933,1.5936,136300000.0
2005-11-24 13:00:00,1.5937,1.5939,1.5936,1.5938,136300000.0
2005-11-24 13:01:00,1.5937,1.594,1.5937,1.5939,136300000.0
2005-11-24 13:02:00,1.594,1.5943,1.5938,1.5942,136300000.0
2005-11-24 13:03:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-11-24 13:04:00,1.5941,1.5945,1.594,1.5945,136300000.0
2005-11-24 13:05:00,1.594,1.5946,1.594,1.5944,136300000.0
2005-11-24 13:06:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-11-24 13:07:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-11-24 13:08:00,1.5941,1.5941,1.5935,1.5939,136300000.0
2005-11-24 13:09:00,1.594,1.594,1.5939,1.594,136300000.0
2005-11-24 13:10:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-11-24 13:11:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-24 13:12:00,1.5943,1.5944,1.5941,1.5941,136300000.0
2005-11-24 13:13:00,1.5943,1.5943,1.594,1.594,136300000.0
2005-11-24 13:14:00,1.5943,1.5945,1.594,1.5943,136300000.0
2005-11-24 13:15:00,1.5942,1.5943,1.5937,1.5941,136300000.0
2005-11-24 13:16:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-11-24 13:18:00,1.5939,1.594,1.5939,1.5939,136300000.0
2005-11-24 13:19:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-11-24 13:20:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-11-24 13:21:00,1.5938,1.5939,1.5938,1.5938,136300000.0
2005-11-24 13:22:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-24 13:23:00,1.5938,1.5938,1.5933,1.5934,136300000.0
2005-11-24 13:24:00,1.5936,1.5939,1.5933,1.5938,136300000.0
2005-11-24 13:25:00,1.5939,1.5939,1.5938,1.5939,136300000.0
2005-11-24 13:26:00,1.5941,1.5942,1.5937,1.5939,136300000.0
2005-11-24 13:27:00,1.5938,1.5938,1.5933,1.5934,136300000.0
2005-11-24 13:28:00,1.5935,1.5938,1.5934,1.5937,136300000.0
2005-11-24 13:29:00,1.5936,1.5938,1.5935,1.5936,136300000.0
2005-11-24 13:30:00,1.5935,1.5937,1.5932,1.5935,136300000.0
2005-11-24 13:31:00,1.5933,1.5937,1.5932,1.5936,136300000.0
2005-11-24 13:32:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-11-24 13:33:00,1.5935,1.5935,1.5932,1.5935,136300000.0
2005-11-24 13:34:00,1.5934,1.5935,1.5931,1.5935,136300000.0
2005-11-24 13:35:00,1.5934,1.5935,1.5931,1.5933,136300000.0
2005-11-24 13:36:00,1.5932,1.5934,1.5932,1.5934,136300000.0
2005-11-24 13:37:00,1.5933,1.5936,1.593,1.5935,136300000.0
2005-11-24 13:38:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-11-24 13:39:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-11-24 13:40:00,1.5934,1.5936,1.5932,1.5936,136300000.0
2005-11-24 13:41:00,1.5935,1.5938,1.5934,1.5934,136300000.0
2005-11-24 13:42:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-11-24 13:43:00,1.5935,1.5936,1.5933,1.5935,136300000.0
2005-11-24 13:44:00,1.5934,1.5936,1.5934,1.5936,136300000.0
2005-11-24 13:45:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-11-24 13:46:00,1.5934,1.5934,1.5929,1.5932,136300000.0
2005-11-24 13:47:00,1.5931,1.5934,1.5931,1.5932,136300000.0
2005-11-24 13:48:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-24 13:49:00,1.5932,1.5934,1.5932,1.5934,136300000.0
2005-11-24 13:50:00,1.5933,1.5936,1.5933,1.5933,136300000.0
2005-11-24 13:51:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-11-24 13:52:00,1.5937,1.5937,1.5933,1.5934,136300000.0
2005-11-24 13:53:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-24 13:54:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-11-24 13:55:00,1.5935,1.5936,1.5934,1.5935,136300000.0
2005-11-24 13:56:00,1.5934,1.5936,1.593,1.5934,136300000.0
2005-11-24 13:57:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-11-24 14:00:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-11-24 14:01:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-11-24 14:02:00,1.5934,1.5935,1.5931,1.5933,136300000.0
2005-11-24 14:03:00,1.5932,1.5933,1.5929,1.5931,136300000.0
2005-11-24 14:04:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-11-24 14:05:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-24 14:06:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-24 14:07:00,1.5933,1.5937,1.5932,1.5933,136300000.0
2005-11-24 14:08:00,1.5932,1.5935,1.593,1.5931,136300000.0
2005-11-24 14:09:00,1.5932,1.5934,1.5931,1.5932,136300000.0
2005-11-24 14:10:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-11-24 14:11:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-11-24 14:12:00,1.5932,1.5934,1.5932,1.5932,136300000.0
2005-11-24 14:13:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-11-24 14:14:00,1.5932,1.5932,1.5929,1.5931,136300000.0
2005-11-24 14:15:00,1.5929,1.5933,1.5928,1.5931,136300000.0
2005-11-24 14:16:00,1.5932,1.5934,1.5932,1.5933,136300000.0
2005-11-24 14:17:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-11-24 14:18:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-11-24 14:19:00,1.5934,1.5936,1.5931,1.5934,136300000.0
2005-11-24 14:20:00,1.5935,1.5935,1.5934,1.5935,136300000.0
2005-11-24 14:21:00,1.5936,1.5941,1.5936,1.5939,136300000.0
2005-11-24 14:23:00,1.594,1.594,1.5936,1.5939,136300000.0
2005-11-24 14:24:00,1.5941,1.5941,1.5936,1.5939,136300000.0
2005-11-24 14:25:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-11-24 14:26:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-11-24 14:27:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-11-24 14:29:00,1.5944,1.5944,1.5942,1.5944,136300000.0
2005-11-24 14:30:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-11-24 14:31:00,1.5942,1.5944,1.594,1.5944,136300000.0
2005-11-24 14:32:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-11-24 14:33:00,1.5947,1.5948,1.5946,1.5947,136300000.0
2005-11-24 14:34:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-11-24 14:35:00,1.5944,1.5947,1.5944,1.5945,136300000.0
2005-11-24 14:36:00,1.5946,1.5947,1.5944,1.5946,136300000.0
2005-11-24 14:37:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-11-24 14:38:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-24 14:39:00,1.5946,1.5946,1.5943,1.5943,136300000.0
2005-11-24 14:40:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-11-24 14:41:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-24 14:42:00,1.5947,1.5948,1.5946,1.5948,136300000.0
2005-11-24 14:43:00,1.5947,1.5948,1.5944,1.5946,136300000.0
2005-11-24 14:44:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-11-24 14:45:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-24 14:46:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-24 14:47:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-11-24 14:48:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-11-24 14:49:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-11-24 14:51:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-24 14:52:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-11-24 14:54:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-24 14:55:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-11-24 14:57:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-11-24 14:58:00,1.595,1.595,1.5948,1.5949,136300000.0
2005-11-24 14:59:00,1.5951,1.5955,1.5948,1.5954,136300000.0
2005-11-24 15:00:00,1.5953,1.5953,1.5945,1.5948,136300000.0
2005-11-24 15:01:00,1.5949,1.5954,1.5948,1.5952,136300000.0
2005-11-24 15:02:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-11-24 15:03:00,1.5952,1.5956,1.5952,1.5956,136300000.0
2005-11-24 15:04:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-11-24 15:05:00,1.595,1.595,1.595,1.595,136300000.0
2005-11-24 15:06:00,1.5949,1.5954,1.5949,1.5954,136300000.0
2005-11-24 15:07:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-11-24 15:08:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-11-24 15:09:00,1.5954,1.596,1.5954,1.5958,136300000.0
2005-11-24 15:10:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-11-24 15:11:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-11-24 15:12:00,1.596,1.5961,1.596,1.596,136300000.0
2005-11-24 15:13:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-11-24 15:14:00,1.5956,1.5956,1.5952,1.5955,136300000.0
2005-11-24 15:15:00,1.5954,1.5955,1.5951,1.5951,136300000.0
2005-11-24 15:16:00,1.595,1.5955,1.5947,1.5952,136300000.0
2005-11-24 15:17:00,1.595,1.595,1.5944,1.5946,136300000.0
2005-11-24 15:18:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-11-24 15:19:00,1.5944,1.5946,1.5942,1.5944,136300000.0
2005-11-24 15:20:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-11-24 15:21:00,1.5947,1.5947,1.5945,1.5947,136300000.0
2005-11-24 15:22:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-11-24 15:23:00,1.5946,1.5951,1.5946,1.595,136300000.0
2005-11-24 15:24:00,1.5949,1.5953,1.5949,1.595,136300000.0
2005-11-24 15:25:00,1.5949,1.5953,1.5949,1.5951,136300000.0
2005-11-24 15:26:00,1.595,1.5952,1.595,1.5951,136300000.0
2005-11-24 15:27:00,1.5951,1.5952,1.5944,1.5947,136300000.0
2005-11-24 15:28:00,1.5946,1.5947,1.5944,1.5946,136300000.0
2005-11-24 15:29:00,1.5945,1.5948,1.5945,1.5947,136300000.0
2005-11-24 15:30:00,1.5948,1.5948,1.5939,1.5942,136300000.0
2005-11-24 15:31:00,1.5941,1.5942,1.5939,1.5942,136300000.0
2005-11-24 15:32:00,1.5943,1.5944,1.594,1.5943,136300000.0
2005-11-24 15:33:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-24 15:34:00,1.5946,1.5947,1.5943,1.5943,136300000.0
2005-11-24 15:35:00,1.5944,1.5945,1.5939,1.5939,136300000.0
2005-11-24 15:36:00,1.5938,1.5939,1.5936,1.5937,136300000.0
2005-11-24 15:37:00,1.594,1.5942,1.5936,1.5941,136300000.0
2005-11-24 15:38:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-11-24 15:39:00,1.5939,1.594,1.5938,1.594,136300000.0
2005-11-24 15:40:00,1.5939,1.594,1.5938,1.5938,136300000.0
2005-11-24 15:42:00,1.5934,1.5934,1.593,1.5933,136300000.0
2005-11-24 15:43:00,1.5934,1.5937,1.5933,1.5936,136300000.0
2005-11-24 15:44:00,1.5937,1.5937,1.5934,1.5935,136300000.0
2005-11-24 15:45:00,1.5934,1.5934,1.593,1.5932,136300000.0
2005-11-24 15:46:00,1.5934,1.5935,1.5932,1.5933,136300000.0
2005-11-24 15:47:00,1.5934,1.5934,1.593,1.593,136300000.0
2005-11-24 15:48:00,1.5931,1.5932,1.5927,1.5931,136300000.0
2005-11-24 15:49:00,1.5932,1.5933,1.5931,1.5931,136300000.0
2005-11-24 15:50:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-11-24 15:51:00,1.5932,1.5936,1.5932,1.5933,136300000.0
2005-11-24 15:52:00,1.5934,1.5937,1.5933,1.5936,136300000.0
2005-11-24 15:53:00,1.5937,1.5939,1.5936,1.5937,136300000.0
2005-11-24 15:54:00,1.5938,1.5941,1.5936,1.5938,136300000.0
2005-11-24 15:55:00,1.5941,1.5946,1.5941,1.5941,136300000.0
2005-11-24 15:56:00,1.5942,1.5943,1.5938,1.594,136300000.0
2005-11-24 15:57:00,1.5939,1.5941,1.5937,1.5937,136300000.0
2005-11-24 15:58:00,1.5936,1.5939,1.5936,1.5938,136300000.0
2005-11-24 15:59:00,1.5937,1.5937,1.5934,1.5934,136300000.0
2005-11-24 16:00:00,1.5935,1.5936,1.5931,1.5934,136300000.0
2005-11-24 16:01:00,1.5933,1.5935,1.5931,1.5932,136300000.0
2005-11-24 16:02:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-24 16:03:00,1.593,1.5933,1.5929,1.5931,136300000.0
2005-11-24 16:04:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-11-24 16:05:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-24 16:06:00,1.5927,1.5929,1.5927,1.5928,136300000.0
2005-11-24 16:07:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-11-24 16:08:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-11-24 16:09:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-11-24 16:10:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-24 16:11:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-24 16:12:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-24 16:13:00,1.5928,1.5928,1.5926,1.5927,136300000.0
2005-11-24 16:14:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-11-24 16:15:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-24 16:17:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-24 16:18:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-11-24 16:19:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-24 16:20:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-11-24 16:21:00,1.5927,1.5927,1.5922,1.5924,136300000.0
2005-11-24 16:22:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-24 16:23:00,1.5925,1.5928,1.5923,1.5926,136300000.0
2005-11-24 16:24:00,1.5927,1.5927,1.5926,1.5927,136300000.0
2005-11-24 16:25:00,1.5925,1.5927,1.5924,1.5926,136300000.0
2005-11-24 16:26:00,1.5927,1.5928,1.5926,1.5926,136300000.0
2005-11-24 16:27:00,1.5925,1.593,1.5925,1.593,136300000.0
2005-11-24 16:28:00,1.5926,1.5928,1.5926,1.5928,136300000.0
2005-11-24 16:29:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-11-24 16:30:00,1.5928,1.593,1.5926,1.593,136300000.0
2005-11-24 16:31:00,1.5927,1.593,1.5927,1.593,136300000.0
2005-11-24 16:32:00,1.5931,1.5932,1.5928,1.5931,136300000.0
2005-11-24 16:33:00,1.593,1.5934,1.593,1.5932,136300000.0
2005-11-24 16:34:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-11-24 16:35:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-24 16:36:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-11-24 16:37:00,1.5931,1.5931,1.5928,1.5931,136300000.0
2005-11-24 16:38:00,1.593,1.5931,1.5927,1.5928,136300000.0
2005-11-24 16:39:00,1.5929,1.5932,1.5928,1.5929,136300000.0
2005-11-24 16:40:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-11-24 16:41:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-11-24 16:43:00,1.5933,1.5938,1.5931,1.5937,136300000.0
2005-11-24 16:44:00,1.5936,1.594,1.5936,1.5938,136300000.0
2005-11-24 16:45:00,1.5937,1.5938,1.5931,1.5935,136300000.0
2005-11-24 16:46:00,1.5934,1.5938,1.5931,1.5937,136300000.0
2005-11-24 16:47:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-11-24 16:48:00,1.5938,1.5938,1.5935,1.5935,136300000.0
2005-11-24 16:49:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-11-24 16:50:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-11-24 16:51:00,1.5933,1.5935,1.5931,1.5934,136300000.0
2005-11-24 16:52:00,1.5935,1.5936,1.5928,1.5931,136300000.0
2005-11-24 16:53:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-24 16:54:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-11-24 16:55:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-24 16:56:00,1.5929,1.5931,1.5928,1.5929,136300000.0
2005-11-24 16:57:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-11-24 16:58:00,1.5928,1.5929,1.5927,1.5928,136300000.0
2005-11-24 16:59:00,1.5927,1.5928,1.5912,1.5923,136300000.0
2005-11-24 17:00:00,1.5924,1.5924,1.5912,1.5919,136300000.0
2005-11-24 17:01:00,1.5921,1.5927,1.5919,1.5921,136300000.0
2005-11-24 17:02:00,1.5924,1.5924,1.5919,1.5921,136300000.0
2005-11-24 17:03:00,1.5923,1.5923,1.5909,1.5909,136300000.0
2005-11-24 17:04:00,1.5912,1.5915,1.5906,1.5912,136300000.0
2005-11-24 17:05:00,1.5913,1.5924,1.5911,1.5921,136300000.0
2005-11-24 17:06:00,1.5923,1.593,1.5919,1.5928,136300000.0
2005-11-24 17:07:00,1.5931,1.5931,1.5925,1.5925,136300000.0
2005-11-24 17:08:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-11-24 17:09:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-24 17:10:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-11-24 17:11:00,1.593,1.5931,1.5927,1.593,136300000.0
2005-11-24 17:12:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-11-24 17:13:00,1.5929,1.593,1.5928,1.5929,136300000.0
2005-11-24 17:14:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-11-24 17:15:00,1.5923,1.5927,1.5923,1.5927,136300000.0
2005-11-24 17:16:00,1.5925,1.5931,1.5924,1.593,136300000.0
2005-11-24 17:17:00,1.5929,1.593,1.5924,1.593,136300000.0
2005-11-24 17:18:00,1.5931,1.5931,1.5927,1.5928,136300000.0
2005-11-24 17:19:00,1.5927,1.593,1.5927,1.5929,136300000.0
2005-11-24 17:20:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-11-24 17:21:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-24 17:22:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-11-24 17:23:00,1.5925,1.5928,1.5925,1.5925,136300000.0
2005-11-24 17:24:00,1.5928,1.5931,1.5928,1.593,136300000.0
2005-11-24 17:25:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-11-24 17:26:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-24 17:27:00,1.593,1.5936,1.5929,1.5933,136300000.0
2005-11-24 17:28:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-11-24 17:29:00,1.593,1.5934,1.593,1.5934,136300000.0
2005-11-24 17:30:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-11-24 17:31:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-11-24 17:32:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-11-24 17:33:00,1.593,1.5933,1.593,1.5933,136300000.0
2005-11-24 17:34:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-11-24 17:35:00,1.5933,1.5933,1.5929,1.593,136300000.0
2005-11-24 17:36:00,1.5931,1.5935,1.5931,1.5933,136300000.0
2005-11-24 17:37:00,1.5934,1.5945,1.5934,1.594,136300000.0
2005-11-24 17:38:00,1.5942,1.5942,1.5939,1.5942,136300000.0
2005-11-24 17:39:00,1.5941,1.5944,1.5939,1.5941,136300000.0
2005-11-24 17:40:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-11-24 17:41:00,1.5944,1.5944,1.5939,1.5943,136300000.0
2005-11-24 17:42:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-11-24 17:43:00,1.5941,1.5942,1.5939,1.5941,136300000.0
2005-11-24 17:44:00,1.594,1.5941,1.5938,1.594,136300000.0
2005-11-24 17:45:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-11-24 17:46:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-24 17:47:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-11-24 17:48:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-24 17:49:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-11-24 17:50:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-11-24 17:51:00,1.594,1.5944,1.594,1.5944,136300000.0
2005-11-24 17:52:00,1.5945,1.5945,1.5942,1.5944,136300000.0
2005-11-24 17:53:00,1.5943,1.5943,1.5939,1.5939,136300000.0
2005-11-24 17:54:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-24 17:55:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-11-24 17:56:00,1.5938,1.5938,1.5935,1.5935,136300000.0
2005-11-24 17:57:00,1.5931,1.5935,1.5931,1.5935,136300000.0
2005-11-24 17:58:00,1.5934,1.5936,1.5934,1.5934,136300000.0
2005-11-24 17:59:00,1.5935,1.5936,1.5934,1.5935,136300000.0
2005-11-24 18:00:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-11-24 18:01:00,1.5931,1.5937,1.5931,1.5937,136300000.0
2005-11-24 18:02:00,1.5936,1.5936,1.5928,1.593,136300000.0
2005-11-24 18:03:00,1.5929,1.5929,1.5921,1.5921,136300000.0
2005-11-24 18:04:00,1.5923,1.5931,1.5921,1.5931,136300000.0
2005-11-24 18:05:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-11-24 18:06:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-11-24 18:07:00,1.5927,1.593,1.5927,1.5928,136300000.0
2005-11-24 18:08:00,1.593,1.5931,1.5924,1.593,136300000.0
2005-11-24 18:09:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-11-24 18:10:00,1.5925,1.5929,1.5924,1.5928,136300000.0
2005-11-24 18:11:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-11-24 18:12:00,1.5931,1.5936,1.5931,1.5935,136300000.0
2005-11-24 18:13:00,1.5934,1.5934,1.5928,1.5928,136300000.0
2005-11-24 18:14:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-24 18:15:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-11-24 18:16:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-24 18:17:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-24 18:18:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-11-24 18:19:00,1.5934,1.5937,1.5934,1.5937,136300000.0
2005-11-24 18:20:00,1.5938,1.5941,1.5937,1.5941,136300000.0
2005-11-24 18:21:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-11-24 18:22:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-11-24 18:23:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-11-24 18:24:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-11-24 18:25:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-24 18:26:00,1.5944,1.5945,1.5938,1.5938,136300000.0
2005-11-24 18:27:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-11-24 18:28:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-11-24 18:29:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-11-24 18:33:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-11-24 18:34:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-24 18:35:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-11-24 18:36:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-11-24 18:37:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-24 18:38:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-24 18:39:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-11-24 18:40:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-24 18:43:00,1.5934,1.5935,1.5931,1.5931,136300000.0
2005-11-24 18:45:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-11-24 18:46:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-24 18:47:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-11-24 18:51:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-11-24 18:52:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-24 18:53:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-24 18:57:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-24 18:58:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-11-24 18:59:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-24 19:00:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-24 19:03:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-11-24 19:04:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-24 19:05:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-24 19:06:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-24 19:07:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-11-24 19:08:00,1.5943,1.5943,1.5939,1.5941,136300000.0
2005-11-24 19:09:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-24 19:10:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-24 19:14:00,1.5938,1.5939,1.5935,1.5939,136300000.0
2005-11-24 19:16:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-11-24 19:17:00,1.5931,1.5935,1.5931,1.5935,136300000.0
2005-11-24 19:18:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-11-24 19:19:00,1.5938,1.5939,1.5938,1.5938,136300000.0
2005-11-24 19:22:00,1.5939,1.5939,1.5938,1.5939,136300000.0
2005-11-24 19:23:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-24 19:24:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-24 19:25:00,1.594,1.5942,1.594,1.594,136300000.0
2005-11-24 19:26:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-24 19:27:00,1.5937,1.5937,1.5934,1.5937,136300000.0
2005-11-24 19:30:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-24 19:33:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-11-24 19:34:00,1.5941,1.5944,1.594,1.594,136300000.0
2005-11-24 19:35:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-11-24 19:38:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-11-24 19:39:00,1.5946,1.5947,1.5942,1.5942,136300000.0
2005-11-24 19:40:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-24 19:42:00,1.594,1.5941,1.5939,1.5941,136300000.0
2005-11-24 19:43:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-24 19:44:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-24 19:45:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-24 19:47:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-24 19:49:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-24 19:50:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-24 19:54:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-24 19:55:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-24 20:00:00,1.5937,1.5937,1.5933,1.5933,136300000.0
2005-11-24 20:04:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-24 20:06:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-11-24 20:07:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-11-24 20:08:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-11-24 20:09:00,1.5937,1.5939,1.5937,1.5938,136300000.0
2005-11-24 20:10:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-24 20:11:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-24 20:14:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-11-24 20:16:00,1.5934,1.5936,1.5934,1.5936,136300000.0
2005-11-24 20:17:00,1.5937,1.5937,1.5935,1.5937,136300000.0
2005-11-24 20:18:00,1.5936,1.5937,1.5934,1.5934,136300000.0
2005-11-24 20:19:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-11-24 20:21:00,1.5935,1.5939,1.5935,1.5939,136300000.0
2005-11-24 20:22:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-11-24 20:23:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-24 20:24:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-24 20:25:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-11-24 20:26:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-24 20:28:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-24 20:29:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-11-24 20:35:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-24 20:37:00,1.594,1.5941,1.5937,1.5937,136300000.0
2005-11-24 20:43:00,1.5936,1.5937,1.5934,1.5935,136300000.0
2005-11-24 20:44:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-11-24 20:45:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-11-24 20:51:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-24 20:52:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-11-24 20:53:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-11-24 20:55:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-11-24 20:56:00,1.5936,1.5937,1.5935,1.5937,136300000.0
2005-11-24 20:57:00,1.5936,1.5936,1.5935,1.5935,136300000.0
2005-11-24 20:58:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-11-24 21:00:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-11-24 21:01:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-24 21:02:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-24 21:05:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-24 21:07:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-11-24 21:09:00,1.5931,1.5936,1.5931,1.5936,136300000.0
2005-11-24 21:11:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-11-24 21:13:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-11-24 21:17:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-11-24 21:18:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-24 21:20:00,1.5936,1.5937,1.5935,1.5937,136300000.0
2005-11-24 21:21:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-24 21:22:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-11-24 21:25:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-24 21:35:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-24 21:38:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-11-24 21:39:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-11-24 21:40:00,1.5944,1.5946,1.5943,1.5946,136300000.0
2005-11-24 21:41:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-24 21:42:00,1.5943,1.5946,1.5943,1.5945,136300000.0
2005-11-24 21:43:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-24 21:44:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-11-24 21:45:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-24 21:46:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-11-24 21:50:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-24 21:54:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-24 21:55:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-24 21:56:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-24 21:57:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-11-24 21:58:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-24 21:59:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-11-24 22:00:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-11-24 22:01:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-11-24 22:02:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-24 22:05:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-24 22:07:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-11-24 22:08:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-24 22:09:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-11-24 22:10:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-24 22:11:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-24 22:12:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-24 22:13:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-24 22:14:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-24 22:17:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-24 22:19:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-11-24 22:20:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-24 22:22:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-11-24 22:23:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-24 22:24:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-11-24 22:25:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-24 22:26:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-11-24 22:28:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-24 22:30:00,1.5943,1.5943,1.594,1.594,136300000.0
2005-11-24 22:31:00,1.5941,1.5941,1.5938,1.5938,136300000.0
2005-11-24 22:32:00,1.5937,1.5939,1.5937,1.5939,136300000.0
2005-11-24 22:34:00,1.594,1.594,1.5939,1.5939,136300000.0
2005-11-24 22:35:00,1.5943,1.5946,1.5941,1.5946,136300000.0
2005-11-24 22:36:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-24 22:37:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-11-24 22:38:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-24 22:39:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-11-24 22:40:00,1.5944,1.5944,1.5942,1.5943,136300000.0
2005-11-24 22:41:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-24 22:42:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-24 22:44:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-11-24 22:45:00,1.5945,1.5947,1.5944,1.5944,136300000.0
2005-11-24 22:47:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-24 22:49:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-11-24 22:50:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-11-24 22:51:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-24 22:52:00,1.5941,1.5943,1.594,1.5942,136300000.0
2005-11-24 22:53:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-24 22:54:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-24 22:55:00,1.5944,1.5945,1.5942,1.5945,136300000.0
2005-11-24 22:56:00,1.5944,1.5946,1.5943,1.5943,136300000.0
2005-11-24 22:57:00,1.5944,1.5944,1.5942,1.5943,136300000.0
2005-11-24 22:58:00,1.5944,1.5946,1.5942,1.5946,136300000.0
2005-11-24 22:59:00,1.5944,1.5947,1.5944,1.5947,136300000.0
2005-11-24 23:00:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-11-24 23:01:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-24 23:02:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-11-24 23:03:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-11-24 23:06:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-24 23:07:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-11-24 23:09:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-24 23:10:00,1.5941,1.5944,1.5939,1.5944,136300000.0
2005-11-24 23:11:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-24 23:12:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-24 23:15:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-24 23:17:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-11-24 23:18:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-24 23:19:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-24 23:20:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-11-24 23:21:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-11-24 23:23:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-11-24 23:24:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-11-24 23:25:00,1.5949,1.5949,1.5944,1.5946,136300000.0
2005-11-24 23:26:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-11-24 23:27:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-24 23:30:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-11-24 23:31:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-11-24 23:33:00,1.594,1.5943,1.594,1.594,136300000.0
2005-11-24 23:34:00,1.5942,1.5946,1.5942,1.5943,136300000.0
2005-11-24 23:35:00,1.5941,1.5943,1.5941,1.5942,136300000.0
2005-11-24 23:36:00,1.5941,1.5946,1.5941,1.5946,136300000.0
2005-11-24 23:38:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-11-24 23:39:00,1.5944,1.5945,1.5941,1.5943,136300000.0
2005-11-24 23:40:00,1.5944,1.5945,1.5943,1.5945,136300000.0
2005-11-24 23:41:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-11-24 23:42:00,1.5944,1.5947,1.5944,1.5946,136300000.0
2005-11-24 23:43:00,1.5949,1.5949,1.5946,1.5949,136300000.0
2005-11-24 23:44:00,1.5946,1.5952,1.5946,1.5952,136300000.0
2005-11-24 23:45:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-11-24 23:46:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-11-24 23:47:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-11-24 23:48:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-24 23:49:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-11-24 23:50:00,1.5946,1.5949,1.5943,1.5943,136300000.0
2005-11-24 23:51:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-11-24 23:53:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-24 23:54:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-11-24 23:55:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-24 23:56:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-11-24 23:57:00,1.5946,1.5946,1.5942,1.5944,136300000.0
2005-11-24 23:58:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-11-24 23:59:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-25 00:00:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-25 00:01:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-25 00:02:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-25 00:03:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-11-25 00:04:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-11-25 00:05:00,1.5947,1.595,1.5947,1.5947,136300000.0
2005-11-25 00:06:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-25 00:07:00,1.5947,1.5947,1.5944,1.5944,136300000.0
2005-11-25 00:08:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-11-25 00:10:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-11-25 00:11:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-25 00:12:00,1.5942,1.5942,1.594,1.5942,136300000.0
2005-11-25 00:13:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-11-25 00:14:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-11-25 00:15:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-25 00:16:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-11-25 00:18:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-25 00:19:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-11-25 00:21:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-25 00:22:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-11-25 00:23:00,1.5944,1.5946,1.5944,1.5945,136300000.0
2005-11-25 00:24:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-11-25 00:25:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-11-25 00:26:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-25 00:27:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-11-25 00:28:00,1.5945,1.5947,1.5943,1.5943,136300000.0
2005-11-25 00:29:00,1.5944,1.5944,1.5941,1.5941,136300000.0
2005-11-25 00:30:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-25 00:31:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-11-25 00:32:00,1.5947,1.5949,1.5945,1.5946,136300000.0
2005-11-25 00:33:00,1.5947,1.5948,1.5946,1.5948,136300000.0
2005-11-25 00:34:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-11-25 00:35:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-11-25 00:36:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-11-25 00:37:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-25 00:38:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-11-25 00:39:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-11-25 00:40:00,1.595,1.595,1.5947,1.5947,136300000.0
2005-11-25 00:41:00,1.5948,1.5949,1.5946,1.5946,136300000.0
2005-11-25 00:42:00,1.5947,1.5948,1.5945,1.5948,136300000.0
2005-11-25 00:43:00,1.5947,1.5952,1.5947,1.595,136300000.0
2005-11-25 00:44:00,1.5949,1.5954,1.5949,1.5953,136300000.0
2005-11-25 00:45:00,1.5954,1.5954,1.595,1.595,136300000.0
2005-11-25 00:46:00,1.5951,1.5952,1.5946,1.595,136300000.0
2005-11-25 00:47:00,1.5951,1.5951,1.5948,1.5948,136300000.0
2005-11-25 00:48:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-25 00:49:00,1.5948,1.5949,1.5946,1.5948,136300000.0
2005-11-25 00:50:00,1.595,1.5951,1.5947,1.5949,136300000.0
2005-11-25 00:51:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-11-25 00:52:00,1.5953,1.5959,1.5953,1.5958,136300000.0
2005-11-25 00:53:00,1.5959,1.5966,1.5959,1.5963,136300000.0
2005-11-25 00:54:00,1.5964,1.5964,1.5961,1.5964,136300000.0
2005-11-25 00:55:00,1.5966,1.5967,1.5964,1.5967,136300000.0
2005-11-25 00:56:00,1.5968,1.5971,1.5965,1.5971,136300000.0
2005-11-25 00:57:00,1.597,1.5982,1.5967,1.5982,136300000.0
2005-11-25 00:58:00,1.5983,1.5983,1.5973,1.5973,136300000.0
2005-11-25 00:59:00,1.5976,1.5976,1.5969,1.597,136300000.0
2005-11-25 01:00:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-11-25 01:01:00,1.5967,1.5981,1.5967,1.5976,136300000.0
2005-11-25 01:02:00,1.5978,1.5979,1.5972,1.5973,136300000.0
2005-11-25 01:03:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-11-25 01:04:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-11-25 01:05:00,1.597,1.5973,1.5967,1.5968,136300000.0
2005-11-25 01:06:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-11-25 01:07:00,1.5966,1.5967,1.5958,1.596,136300000.0
2005-11-25 01:08:00,1.5959,1.5965,1.5958,1.5963,136300000.0
2005-11-25 01:09:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-11-25 01:10:00,1.5964,1.5964,1.5962,1.5963,136300000.0
2005-11-25 01:11:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-11-25 01:12:00,1.596,1.5962,1.5959,1.5961,136300000.0
2005-11-25 01:13:00,1.596,1.596,1.5952,1.5956,136300000.0
2005-11-25 01:14:00,1.5957,1.5961,1.5957,1.5959,136300000.0
2005-11-25 01:15:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-11-25 01:16:00,1.596,1.5962,1.5957,1.5958,136300000.0
2005-11-25 01:17:00,1.5957,1.5959,1.5955,1.5955,136300000.0
2005-11-25 01:18:00,1.5956,1.5961,1.5956,1.5959,136300000.0
2005-11-25 01:19:00,1.5962,1.5963,1.5957,1.5957,136300000.0
2005-11-25 01:20:00,1.5956,1.5963,1.5956,1.5963,136300000.0
2005-11-25 01:21:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-11-25 01:22:00,1.5961,1.5966,1.5961,1.5966,136300000.0
2005-11-25 01:23:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-11-25 01:24:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-11-25 01:25:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-11-25 01:26:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-11-25 01:27:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-11-25 01:28:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-25 01:30:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-25 01:31:00,1.5964,1.5964,1.596,1.596,136300000.0
2005-11-25 01:32:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-11-25 01:33:00,1.5959,1.5961,1.5957,1.5959,136300000.0
2005-11-25 01:34:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-11-25 01:35:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-25 01:36:00,1.596,1.5962,1.5958,1.5959,136300000.0
2005-11-25 01:37:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-11-25 01:38:00,1.5965,1.5966,1.5963,1.5964,136300000.0
2005-11-25 01:39:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-11-25 01:40:00,1.5964,1.5964,1.5963,1.5964,136300000.0
2005-11-25 01:41:00,1.5965,1.5965,1.5959,1.596,136300000.0
2005-11-25 01:42:00,1.5959,1.5961,1.5959,1.596,136300000.0
2005-11-25 01:43:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-11-25 01:44:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-11-25 01:45:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-11-25 01:46:00,1.5962,1.5962,1.5962,1.5962,136300000.0
2005-11-25 01:47:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-11-25 01:48:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-11-25 01:49:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-11-25 01:50:00,1.5963,1.5963,1.596,1.5963,136300000.0
2005-11-25 01:51:00,1.5962,1.5963,1.5959,1.5959,136300000.0
2005-11-25 01:52:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-25 01:53:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-11-25 01:54:00,1.5958,1.5958,1.5955,1.5958,136300000.0
2005-11-25 01:55:00,1.5956,1.5959,1.5955,1.5956,136300000.0
2005-11-25 01:56:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-11-25 01:57:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-11-25 01:58:00,1.5959,1.5961,1.5958,1.5959,136300000.0
2005-11-25 01:59:00,1.5961,1.5961,1.5958,1.5959,136300000.0
2005-11-25 02:00:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-11-25 02:01:00,1.5963,1.5965,1.5962,1.5965,136300000.0
2005-11-25 02:02:00,1.5967,1.5968,1.5962,1.5964,136300000.0
2005-11-25 02:03:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-11-25 02:04:00,1.5965,1.5965,1.5962,1.5965,136300000.0
2005-11-25 02:05:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-11-25 02:06:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-11-25 02:07:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-11-25 02:08:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-11-25 02:09:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-11-25 02:10:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-11-25 02:11:00,1.597,1.5972,1.597,1.5972,136300000.0
2005-11-25 02:12:00,1.5971,1.5973,1.5969,1.5969,136300000.0
2005-11-25 02:13:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-11-25 02:14:00,1.597,1.5977,1.597,1.5976,136300000.0
2005-11-25 02:15:00,1.5975,1.5977,1.5972,1.5975,136300000.0
2005-11-25 02:16:00,1.5976,1.5977,1.5973,1.5974,136300000.0
2005-11-25 02:17:00,1.5976,1.5977,1.5971,1.5972,136300000.0
2005-11-25 02:18:00,1.5973,1.5973,1.597,1.597,136300000.0
2005-11-25 02:19:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-11-25 02:20:00,1.5973,1.5973,1.597,1.5972,136300000.0
2005-11-25 02:21:00,1.5971,1.5974,1.5968,1.5971,136300000.0
2005-11-25 02:22:00,1.5972,1.5972,1.5969,1.597,136300000.0
2005-11-25 02:23:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-11-25 02:24:00,1.5971,1.5971,1.5967,1.5968,136300000.0
2005-11-25 02:25:00,1.5967,1.597,1.5967,1.5969,136300000.0
2005-11-25 02:26:00,1.597,1.5971,1.5969,1.5971,136300000.0
2005-11-25 02:27:00,1.5972,1.5972,1.5971,1.5972,136300000.0
2005-11-25 02:28:00,1.5971,1.5972,1.597,1.597,136300000.0
2005-11-25 02:29:00,1.5971,1.5974,1.5971,1.5973,136300000.0
2005-11-25 02:30:00,1.5974,1.5974,1.5972,1.5974,136300000.0
2005-11-25 02:31:00,1.5972,1.5978,1.5972,1.5977,136300000.0
2005-11-25 02:32:00,1.5978,1.5978,1.5974,1.5976,136300000.0
2005-11-25 02:33:00,1.5977,1.5977,1.5974,1.5975,136300000.0
2005-11-25 02:34:00,1.5971,1.5978,1.5971,1.5976,136300000.0
2005-11-25 02:35:00,1.5977,1.5979,1.5974,1.5974,136300000.0
2005-11-25 02:36:00,1.5975,1.5976,1.5975,1.5975,136300000.0
2005-11-25 02:37:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2005-11-25 02:38:00,1.5976,1.598,1.5976,1.5979,136300000.0
2005-11-25 02:39:00,1.598,1.598,1.598,1.598,136300000.0
2005-11-25 02:41:00,1.5979,1.598,1.5976,1.5976,136300000.0
2005-11-25 02:42:00,1.5977,1.5979,1.5975,1.5976,136300000.0
2005-11-25 02:43:00,1.5978,1.5978,1.5977,1.5978,136300000.0
2005-11-25 02:44:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-11-25 02:45:00,1.598,1.598,1.598,1.598,136300000.0
2005-11-25 02:46:00,1.5979,1.598,1.5975,1.598,136300000.0
2005-11-25 02:47:00,1.5977,1.5978,1.5974,1.5975,136300000.0
2005-11-25 02:48:00,1.5974,1.5975,1.5973,1.5973,136300000.0
2005-11-25 02:49:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-11-25 02:50:00,1.5975,1.5975,1.5973,1.5974,136300000.0
2005-11-25 02:52:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-11-25 02:53:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-11-25 02:54:00,1.5973,1.5975,1.5973,1.5975,136300000.0
2005-11-25 02:55:00,1.5976,1.5976,1.5974,1.5975,136300000.0
2005-11-25 02:56:00,1.5974,1.5976,1.5973,1.5975,136300000.0
2005-11-25 02:57:00,1.5974,1.5974,1.597,1.597,136300000.0
2005-11-25 02:58:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-25 02:59:00,1.597,1.5971,1.5967,1.5968,136300000.0
2005-11-25 03:00:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-11-25 03:01:00,1.5966,1.5968,1.5965,1.5966,136300000.0
2005-11-25 03:02:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-11-25 03:03:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-25 03:04:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-11-25 03:05:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-11-25 03:06:00,1.5962,1.5962,1.5954,1.5958,136300000.0
2005-11-25 03:07:00,1.5959,1.5959,1.5955,1.5956,136300000.0
2005-11-25 03:08:00,1.5958,1.5959,1.5955,1.5956,136300000.0
2005-11-25 03:09:00,1.5957,1.5959,1.5955,1.5956,136300000.0
2005-11-25 03:10:00,1.5958,1.5959,1.5956,1.5959,136300000.0
2005-11-25 03:11:00,1.5958,1.5959,1.5955,1.5955,136300000.0
2005-11-25 03:12:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-25 03:13:00,1.5957,1.5958,1.5954,1.5956,136300000.0
2005-11-25 03:14:00,1.5955,1.5962,1.5955,1.5959,136300000.0
2005-11-25 03:15:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-11-25 03:16:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-11-25 03:17:00,1.5959,1.5961,1.5957,1.5961,136300000.0
2005-11-25 03:18:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-11-25 03:19:00,1.5959,1.5961,1.5959,1.596,136300000.0
2005-11-25 03:20:00,1.596,1.596,1.5956,1.5959,136300000.0
2005-11-25 03:21:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-11-25 03:22:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-11-25 03:23:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-25 03:24:00,1.5958,1.5962,1.5958,1.596,136300000.0
2005-11-25 03:25:00,1.5959,1.5965,1.5959,1.5965,136300000.0
2005-11-25 03:26:00,1.5967,1.5967,1.596,1.5964,136300000.0
2005-11-25 03:27:00,1.5963,1.5965,1.5963,1.5963,136300000.0
2005-11-25 03:28:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-11-25 03:30:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-25 03:31:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-25 03:32:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-25 03:35:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-11-25 03:36:00,1.5965,1.5965,1.5964,1.5964,136300000.0
2005-11-25 03:37:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-11-25 03:38:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-25 03:39:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-11-25 03:40:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-11-25 03:41:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-11-25 03:42:00,1.5965,1.5965,1.5963,1.5963,136300000.0
2005-11-25 03:43:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-11-25 03:44:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-11-25 03:45:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-11-25 03:47:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-11-25 03:48:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-11-25 03:49:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-11-25 03:50:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-11-25 03:52:00,1.5965,1.5966,1.5963,1.5965,136300000.0
2005-11-25 03:53:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-25 03:54:00,1.5964,1.5968,1.5964,1.5966,136300000.0
2005-11-25 03:55:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-11-25 03:56:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-11-25 03:57:00,1.5966,1.597,1.5966,1.5969,136300000.0
2005-11-25 03:58:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-25 03:59:00,1.5969,1.597,1.5969,1.5969,136300000.0
2005-11-25 04:00:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-11-25 04:01:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-11-25 04:02:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-11-25 04:04:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-11-25 04:05:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-11-25 04:06:00,1.5966,1.5967,1.5965,1.5966,136300000.0
2005-11-25 04:07:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-11-25 04:08:00,1.5968,1.597,1.5967,1.5969,136300000.0
2005-11-25 04:09:00,1.5968,1.597,1.5967,1.5969,136300000.0
2005-11-25 04:10:00,1.597,1.5971,1.5969,1.597,136300000.0
2005-11-25 04:11:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-11-25 04:12:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-11-25 04:13:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-11-25 04:14:00,1.5969,1.597,1.5968,1.5969,136300000.0
2005-11-25 04:15:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-25 04:17:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-25 04:18:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-25 04:20:00,1.597,1.597,1.5968,1.5969,136300000.0
2005-11-25 04:21:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-25 04:23:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-25 04:25:00,1.5972,1.5972,1.597,1.597,136300000.0
2005-11-25 04:26:00,1.5971,1.5972,1.5968,1.5968,136300000.0
2005-11-25 04:30:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-25 04:31:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-25 04:32:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-25 04:33:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-25 04:34:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-11-25 04:35:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-11-25 04:37:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-25 04:38:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-25 04:39:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-25 04:40:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-11-25 04:41:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-11-25 04:42:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-25 04:43:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-11-25 04:44:00,1.5971,1.5972,1.597,1.5972,136300000.0
2005-11-25 04:45:00,1.5973,1.5974,1.5972,1.5974,136300000.0
2005-11-25 04:46:00,1.5973,1.5974,1.5972,1.5973,136300000.0
2005-11-25 04:47:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-25 04:48:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-11-25 04:49:00,1.597,1.597,1.5969,1.597,136300000.0
2005-11-25 04:50:00,1.5972,1.5972,1.597,1.597,136300000.0
2005-11-25 04:51:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-11-25 04:52:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-11-25 04:53:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-11-25 04:54:00,1.5972,1.5972,1.5967,1.597,136300000.0
2005-11-25 04:55:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-11-25 04:56:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-11-25 04:57:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-11-25 04:58:00,1.5971,1.5977,1.5971,1.5975,136300000.0
2005-11-25 04:59:00,1.5974,1.5974,1.597,1.5972,136300000.0
2005-11-25 05:00:00,1.5975,1.5977,1.5972,1.5973,136300000.0
2005-11-25 05:01:00,1.5972,1.5975,1.597,1.5974,136300000.0
2005-11-25 05:02:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-11-25 05:03:00,1.5974,1.5975,1.5971,1.5975,136300000.0
2005-11-25 05:04:00,1.5973,1.5974,1.5971,1.5971,136300000.0
2005-11-25 05:05:00,1.597,1.5971,1.5969,1.597,136300000.0
2005-11-25 05:06:00,1.5969,1.597,1.5966,1.5967,136300000.0
2005-11-25 05:07:00,1.5965,1.5967,1.5964,1.5967,136300000.0
2005-11-25 05:08:00,1.5966,1.5966,1.5962,1.5963,136300000.0
2005-11-25 05:09:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-11-25 05:10:00,1.5963,1.5964,1.5963,1.5964,136300000.0
2005-11-25 05:11:00,1.5963,1.5965,1.5962,1.5962,136300000.0
2005-11-25 05:12:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-11-25 05:13:00,1.5963,1.5964,1.5963,1.5963,136300000.0
2005-11-25 05:14:00,1.5962,1.5963,1.5961,1.5962,136300000.0
2005-11-25 05:15:00,1.5963,1.5963,1.5963,1.5963,136300000.0
2005-11-25 05:16:00,1.5964,1.5967,1.5963,1.5964,136300000.0
2005-11-25 05:17:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-11-25 05:18:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-11-25 05:19:00,1.5959,1.5962,1.5957,1.5962,136300000.0
2005-11-25 05:20:00,1.596,1.5963,1.5957,1.5963,136300000.0
2005-11-25 05:21:00,1.5964,1.5966,1.5959,1.5966,136300000.0
2005-11-25 05:22:00,1.5964,1.5969,1.5963,1.5967,136300000.0
2005-11-25 05:23:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-25 05:24:00,1.597,1.597,1.5968,1.5969,136300000.0
2005-11-25 05:25:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-11-25 05:26:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-25 05:27:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-11-25 05:28:00,1.5967,1.5967,1.5966,1.5966,136300000.0
2005-11-25 05:29:00,1.5967,1.5968,1.5967,1.5968,136300000.0
2005-11-25 05:30:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-11-25 05:31:00,1.597,1.5972,1.597,1.5971,136300000.0
2005-11-25 05:32:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-11-25 05:34:00,1.5972,1.5972,1.5967,1.5972,136300000.0
2005-11-25 05:35:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-11-25 05:36:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-25 05:37:00,1.5973,1.5973,1.5967,1.5967,136300000.0
2005-11-25 05:38:00,1.5969,1.597,1.5968,1.597,136300000.0
2005-11-25 05:39:00,1.5969,1.5973,1.5969,1.5973,136300000.0
2005-11-25 05:40:00,1.5972,1.5974,1.5971,1.5974,136300000.0
2005-11-25 05:41:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-11-25 05:42:00,1.5969,1.5974,1.5968,1.5974,136300000.0
2005-11-25 05:43:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2005-11-25 05:44:00,1.5975,1.5976,1.5974,1.5975,136300000.0
2005-11-25 05:45:00,1.5976,1.5976,1.5974,1.5974,136300000.0
2005-11-25 05:46:00,1.5975,1.5978,1.5975,1.5977,136300000.0
2005-11-25 05:47:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2005-11-25 05:48:00,1.5978,1.5978,1.5976,1.5976,136300000.0
2005-11-25 05:49:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2005-11-25 05:50:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-25 05:51:00,1.5978,1.598,1.5977,1.5979,136300000.0
2005-11-25 05:52:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-11-25 05:54:00,1.598,1.5981,1.5979,1.5979,136300000.0
2005-11-25 05:55:00,1.598,1.598,1.5977,1.598,136300000.0
2005-11-25 05:56:00,1.5981,1.5992,1.598,1.5991,136300000.0
2005-11-25 05:57:00,1.5993,1.5995,1.5989,1.5992,136300000.0
2005-11-25 05:58:00,1.5991,1.5995,1.599,1.5995,136300000.0
2005-11-25 05:59:00,1.5992,1.5993,1.599,1.599,136300000.0
2005-11-25 06:00:00,1.5989,1.5994,1.5988,1.5993,136300000.0
2005-11-25 06:01:00,1.5992,1.5993,1.599,1.5992,136300000.0
2005-11-25 06:02:00,1.599,1.5991,1.599,1.599,136300000.0
2005-11-25 06:03:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-11-25 06:04:00,1.5988,1.5989,1.5987,1.5988,136300000.0
2005-11-25 06:05:00,1.5989,1.599,1.5987,1.5989,136300000.0
2005-11-25 06:06:00,1.5987,1.599,1.5987,1.599,136300000.0
2005-11-25 06:07:00,1.5991,1.5992,1.5989,1.5991,136300000.0
2005-11-25 06:08:00,1.599,1.5992,1.5988,1.599,136300000.0
2005-11-25 06:09:00,1.5991,1.5993,1.5988,1.5989,136300000.0
2005-11-25 06:10:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2005-11-25 06:11:00,1.5991,1.5991,1.5988,1.5989,136300000.0
2005-11-25 06:12:00,1.599,1.5991,1.5989,1.5989,136300000.0
2005-11-25 06:13:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2005-11-25 06:14:00,1.5988,1.5996,1.5988,1.5992,136300000.0
2005-11-25 06:15:00,1.5991,1.5994,1.599,1.5991,136300000.0
2005-11-25 06:16:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-11-25 06:17:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-11-25 06:18:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2005-11-25 06:19:00,1.5986,1.5986,1.5982,1.5986,136300000.0
2005-11-25 06:20:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2005-11-25 06:21:00,1.5986,1.5986,1.598,1.5983,136300000.0
2005-11-25 06:22:00,1.5984,1.5984,1.5981,1.5982,136300000.0
2005-11-25 06:23:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-11-25 06:24:00,1.5983,1.5987,1.5982,1.5987,136300000.0
2005-11-25 06:25:00,1.5986,1.5987,1.5985,1.5987,136300000.0
2005-11-25 06:26:00,1.5986,1.599,1.5986,1.5986,136300000.0
2005-11-25 06:27:00,1.5987,1.5987,1.5984,1.5985,136300000.0
2005-11-25 06:28:00,1.5984,1.5986,1.5984,1.5986,136300000.0
2005-11-25 06:29:00,1.5987,1.5989,1.5986,1.5989,136300000.0
2005-11-25 06:30:00,1.5987,1.5989,1.5985,1.5987,136300000.0
2005-11-25 06:31:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2005-11-25 06:32:00,1.5987,1.5989,1.5983,1.5986,136300000.0
2005-11-25 06:34:00,1.5985,1.5986,1.5985,1.5986,136300000.0
2005-11-25 06:35:00,1.5985,1.5986,1.5983,1.5984,136300000.0
2005-11-25 06:36:00,1.5982,1.5986,1.5982,1.5986,136300000.0
2005-11-25 06:37:00,1.5985,1.5985,1.5982,1.5984,136300000.0
2005-11-25 06:38:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-11-25 06:39:00,1.5983,1.5987,1.5983,1.5987,136300000.0
2005-11-25 06:40:00,1.5988,1.5992,1.5987,1.5989,136300000.0
2005-11-25 06:41:00,1.599,1.5993,1.5989,1.5989,136300000.0
2005-11-25 06:42:00,1.599,1.599,1.5987,1.5987,136300000.0
2005-11-25 06:43:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-11-25 06:44:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-11-25 06:45:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-11-25 06:46:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2005-11-25 06:47:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2005-11-25 06:48:00,1.5986,1.5988,1.5984,1.5988,136300000.0
2005-11-25 06:49:00,1.5987,1.599,1.5987,1.5989,136300000.0
2005-11-25 06:50:00,1.599,1.599,1.5988,1.5988,136300000.0
2005-11-25 06:52:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2005-11-25 06:53:00,1.5988,1.5989,1.5988,1.5988,136300000.0
2005-11-25 06:54:00,1.5989,1.5989,1.5986,1.5986,136300000.0
2005-11-25 06:55:00,1.5985,1.5986,1.5982,1.5983,136300000.0
2005-11-25 06:56:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2005-11-25 06:57:00,1.5985,1.5988,1.5985,1.5986,136300000.0
2005-11-25 06:58:00,1.5987,1.5988,1.5983,1.5984,136300000.0
2005-11-25 06:59:00,1.5985,1.5993,1.5983,1.5993,136300000.0
2005-11-25 07:00:00,1.5998,1.5998,1.5986,1.5988,136300000.0
2005-11-25 07:01:00,1.5989,1.5989,1.5987,1.5988,136300000.0
2005-11-25 07:02:00,1.5989,1.5989,1.5987,1.5989,136300000.0
2005-11-25 07:03:00,1.5988,1.5989,1.5985,1.5986,136300000.0
2005-11-25 07:04:00,1.5985,1.5986,1.5985,1.5986,136300000.0
2005-11-25 07:05:00,1.5988,1.599,1.5986,1.5989,136300000.0
2005-11-25 07:06:00,1.5988,1.5992,1.5988,1.5992,136300000.0
2005-11-25 07:07:00,1.599,1.5993,1.599,1.5993,136300000.0
2005-11-25 07:08:00,1.5991,1.5996,1.5991,1.5992,136300000.0
2005-11-25 07:09:00,1.5992,1.5994,1.5991,1.5993,136300000.0
2005-11-25 07:10:00,1.5992,1.5993,1.599,1.5992,136300000.0
2005-11-25 07:11:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-11-25 07:12:00,1.599,1.5991,1.5989,1.5991,136300000.0
2005-11-25 07:13:00,1.599,1.5992,1.599,1.5992,136300000.0
2005-11-25 07:14:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2005-11-25 07:15:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-11-25 07:16:00,1.5991,1.5994,1.599,1.5991,136300000.0
2005-11-25 07:17:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2005-11-25 07:18:00,1.5988,1.5992,1.5987,1.5992,136300000.0
2005-11-25 07:19:00,1.5991,1.5992,1.5989,1.5989,136300000.0
2005-11-25 07:22:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2005-11-25 07:23:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-11-25 07:24:00,1.5988,1.5989,1.5987,1.5988,136300000.0
2005-11-25 07:25:00,1.5989,1.599,1.5988,1.599,136300000.0
2005-11-25 07:26:00,1.5989,1.599,1.5989,1.5989,136300000.0
2005-11-25 07:27:00,1.599,1.599,1.5986,1.5987,136300000.0
2005-11-25 07:28:00,1.5988,1.5988,1.5985,1.5985,136300000.0
2005-11-25 07:29:00,1.5981,1.5984,1.5981,1.5981,136300000.0
2005-11-25 07:31:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-11-25 07:32:00,1.5977,1.5981,1.5976,1.5981,136300000.0
2005-11-25 07:33:00,1.598,1.598,1.5978,1.598,136300000.0
2005-11-25 07:34:00,1.5979,1.598,1.5977,1.598,136300000.0
2005-11-25 07:35:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-11-25 07:36:00,1.5979,1.5979,1.5976,1.5976,136300000.0
2005-11-25 07:37:00,1.5977,1.5979,1.5976,1.5976,136300000.0
2005-11-25 07:38:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-11-25 07:39:00,1.5977,1.5977,1.5974,1.5976,136300000.0
2005-11-25 07:40:00,1.5977,1.5977,1.5975,1.5976,136300000.0
2005-11-25 07:41:00,1.5977,1.5979,1.5976,1.5977,136300000.0
2005-11-25 07:42:00,1.5976,1.5976,1.5976,1.5976,136300000.0
2005-11-25 07:43:00,1.5977,1.5977,1.5975,1.5977,136300000.0
2005-11-25 07:44:00,1.598,1.5981,1.598,1.598,136300000.0
2005-11-25 07:45:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-25 07:46:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-11-25 07:47:00,1.5978,1.598,1.5978,1.5979,136300000.0
2005-11-25 07:48:00,1.5978,1.5978,1.5976,1.5978,136300000.0
2005-11-25 07:49:00,1.5979,1.5985,1.5979,1.598,136300000.0
2005-11-25 07:50:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-11-25 07:51:00,1.5981,1.5981,1.598,1.598,136300000.0
2005-11-25 07:52:00,1.5979,1.5983,1.5979,1.598,136300000.0
2005-11-25 07:53:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2005-11-25 07:54:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-11-25 07:55:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-11-25 07:56:00,1.5982,1.5983,1.598,1.598,136300000.0
2005-11-25 07:57:00,1.5981,1.5987,1.5979,1.5982,136300000.0
2005-11-25 07:58:00,1.5983,1.5984,1.598,1.5981,136300000.0
2005-11-25 07:59:00,1.5982,1.5986,1.5982,1.5982,136300000.0
2005-11-25 08:00:00,1.5983,1.5983,1.5981,1.5983,136300000.0
2005-11-25 08:01:00,1.5984,1.5984,1.5981,1.5981,136300000.0
2005-11-25 08:02:00,1.598,1.5987,1.5977,1.5982,136300000.0
2005-11-25 08:03:00,1.5983,1.5983,1.5979,1.5979,136300000.0
2005-11-25 08:04:00,1.5978,1.5979,1.5975,1.5977,136300000.0
2005-11-25 08:05:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-11-25 08:06:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-11-25 08:07:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-11-25 08:08:00,1.5978,1.5979,1.5976,1.5977,136300000.0
2005-11-25 08:09:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-11-25 08:10:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-11-25 08:11:00,1.5978,1.5979,1.5974,1.5977,136300000.0
2005-11-25 08:12:00,1.5978,1.5982,1.5977,1.5977,136300000.0
2005-11-25 08:13:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2005-11-25 08:14:00,1.5979,1.5979,1.5976,1.5978,136300000.0
2005-11-25 08:15:00,1.5979,1.5982,1.5979,1.5979,136300000.0
2005-11-25 08:16:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-11-25 08:17:00,1.5978,1.5979,1.5976,1.5976,136300000.0
2005-11-25 08:18:00,1.5978,1.5984,1.5976,1.598,136300000.0
2005-11-25 08:19:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2005-11-25 08:20:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2005-11-25 08:21:00,1.5984,1.5985,1.5982,1.5983,136300000.0
2005-11-25 08:22:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2005-11-25 08:23:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2005-11-25 08:25:00,1.5984,1.5985,1.5981,1.5984,136300000.0
2005-11-25 08:26:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2005-11-25 08:27:00,1.5981,1.5983,1.5978,1.598,136300000.0
2005-11-25 08:28:00,1.5981,1.5985,1.5981,1.5984,136300000.0
2005-11-25 08:29:00,1.5983,1.5984,1.5982,1.5984,136300000.0
2005-11-25 08:30:00,1.5985,1.5985,1.5982,1.5985,136300000.0
2005-11-25 08:31:00,1.5984,1.5985,1.5977,1.598,136300000.0
2005-11-25 08:32:00,1.5979,1.598,1.5978,1.598,136300000.0
2005-11-25 08:33:00,1.5981,1.5982,1.5978,1.5978,136300000.0
2005-11-25 08:34:00,1.598,1.598,1.5971,1.5973,136300000.0
2005-11-25 08:35:00,1.5974,1.5974,1.5966,1.5971,136300000.0
2005-11-25 08:36:00,1.5971,1.5972,1.5969,1.5972,136300000.0
2005-11-25 08:37:00,1.5974,1.5975,1.5971,1.5972,136300000.0
2005-11-25 08:38:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-11-25 08:39:00,1.5969,1.5973,1.5965,1.5968,136300000.0
2005-11-25 08:40:00,1.5969,1.5969,1.5966,1.5969,136300000.0
2005-11-25 08:41:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-11-25 08:42:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-11-25 08:43:00,1.597,1.5977,1.597,1.5971,136300000.0
2005-11-25 08:44:00,1.5974,1.5974,1.597,1.5973,136300000.0
2005-11-25 08:45:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-11-25 08:46:00,1.5969,1.597,1.5965,1.5966,136300000.0
2005-11-25 08:47:00,1.5968,1.5973,1.5967,1.5971,136300000.0
2005-11-25 08:48:00,1.5972,1.5972,1.597,1.5971,136300000.0
2005-11-25 08:49:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-11-25 08:50:00,1.5972,1.5974,1.5972,1.5973,136300000.0
2005-11-25 08:51:00,1.5974,1.5974,1.5968,1.5971,136300000.0
2005-11-25 08:52:00,1.5972,1.5973,1.5971,1.5973,136300000.0
2005-11-25 08:53:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2005-11-25 08:54:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-25 08:55:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-11-25 08:56:00,1.5974,1.5978,1.5974,1.5977,136300000.0
2005-11-25 08:57:00,1.5976,1.5976,1.5974,1.5976,136300000.0
2005-11-25 08:58:00,1.5977,1.5977,1.5977,1.5977,136300000.0
2005-11-25 08:59:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-11-25 09:00:00,1.5975,1.5978,1.5975,1.5978,136300000.0
2005-11-25 09:01:00,1.5979,1.598,1.5977,1.5979,136300000.0
2005-11-25 09:02:00,1.5978,1.5979,1.5976,1.5978,136300000.0
2005-11-25 09:03:00,1.5977,1.598,1.5972,1.5977,136300000.0
2005-11-25 09:04:00,1.5976,1.5977,1.5973,1.5976,136300000.0
2005-11-25 09:05:00,1.5977,1.5977,1.5972,1.5973,136300000.0
2005-11-25 09:06:00,1.5974,1.5975,1.597,1.5973,136300000.0
2005-11-25 09:07:00,1.5971,1.5978,1.5971,1.5978,136300000.0
2005-11-25 09:08:00,1.5977,1.5978,1.5973,1.5973,136300000.0
2005-11-25 09:09:00,1.5971,1.5972,1.597,1.597,136300000.0
2005-11-25 09:10:00,1.5971,1.5974,1.597,1.5974,136300000.0
2005-11-25 09:11:00,1.5972,1.5975,1.5971,1.5975,136300000.0
2005-11-25 09:12:00,1.5976,1.5976,1.5972,1.5973,136300000.0
2005-11-25 09:13:00,1.5974,1.5977,1.5972,1.5974,136300000.0
2005-11-25 09:14:00,1.5975,1.598,1.5974,1.598,136300000.0
2005-11-25 09:15:00,1.5979,1.5983,1.5978,1.5979,136300000.0
2005-11-25 09:16:00,1.5978,1.5982,1.5977,1.598,136300000.0
2005-11-25 09:17:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-11-25 09:18:00,1.5978,1.5981,1.5978,1.5979,136300000.0
2005-11-25 09:19:00,1.5977,1.5982,1.5976,1.5978,136300000.0
2005-11-25 09:20:00,1.598,1.598,1.5977,1.5977,136300000.0
2005-11-25 09:21:00,1.5978,1.5981,1.5977,1.5981,136300000.0
2005-11-25 09:22:00,1.598,1.598,1.5978,1.5979,136300000.0
2005-11-25 09:23:00,1.5978,1.598,1.5978,1.598,136300000.0
2005-11-25 09:24:00,1.5981,1.5982,1.598,1.598,136300000.0
2005-11-25 09:25:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2005-11-25 09:26:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2005-11-25 09:27:00,1.5982,1.5983,1.598,1.5981,136300000.0
2005-11-25 09:28:00,1.5982,1.5987,1.5982,1.5984,136300000.0
2005-11-25 09:29:00,1.5982,1.5983,1.5979,1.5979,136300000.0
2005-11-25 09:30:00,1.5977,1.5979,1.5977,1.5977,136300000.0
2005-11-25 09:31:00,1.5978,1.598,1.5976,1.5978,136300000.0
2005-11-25 09:32:00,1.5977,1.5977,1.5972,1.5972,136300000.0
2005-11-25 09:33:00,1.5971,1.5973,1.597,1.5973,136300000.0
2005-11-25 09:34:00,1.5972,1.5977,1.5972,1.5977,136300000.0
2005-11-25 09:35:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-11-25 09:36:00,1.5976,1.5976,1.597,1.5972,136300000.0
2005-11-25 09:37:00,1.5973,1.5974,1.5971,1.5972,136300000.0
2005-11-25 09:38:00,1.5971,1.5973,1.5969,1.5972,136300000.0
2005-11-25 09:39:00,1.5971,1.5975,1.5971,1.5972,136300000.0
2005-11-25 09:40:00,1.5971,1.5972,1.5968,1.5972,136300000.0
2005-11-25 09:41:00,1.5973,1.5975,1.5971,1.5974,136300000.0
2005-11-25 09:42:00,1.5973,1.5975,1.5972,1.5972,136300000.0
2005-11-25 09:43:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-11-25 09:44:00,1.5971,1.5971,1.5969,1.597,136300000.0
2005-11-25 09:45:00,1.5969,1.5975,1.5969,1.5974,136300000.0
2005-11-25 09:46:00,1.5975,1.5976,1.5971,1.5971,136300000.0
2005-11-25 09:47:00,1.597,1.5974,1.5968,1.597,136300000.0
2005-11-25 09:48:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-25 09:49:00,1.597,1.5972,1.5968,1.5968,136300000.0
2005-11-25 09:50:00,1.5969,1.597,1.5967,1.5968,136300000.0
2005-11-25 09:51:00,1.5967,1.5967,1.596,1.5964,136300000.0
2005-11-25 09:52:00,1.5963,1.5967,1.5963,1.5966,136300000.0
2005-11-25 09:53:00,1.5967,1.5968,1.5962,1.5962,136300000.0
2005-11-25 09:54:00,1.596,1.5964,1.596,1.5963,136300000.0
2005-11-25 09:55:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-11-25 09:56:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-25 09:57:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-11-25 09:58:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-11-25 09:59:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-11-25 10:00:00,1.5962,1.5966,1.5962,1.5962,136300000.0
2005-11-25 10:01:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-11-25 10:02:00,1.596,1.5968,1.596,1.5967,136300000.0
2005-11-25 10:03:00,1.5963,1.5969,1.5963,1.5968,136300000.0
2005-11-25 10:04:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-11-25 10:05:00,1.5968,1.5968,1.5964,1.5966,136300000.0
2005-11-25 10:06:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-11-25 10:07:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-11-25 10:08:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-11-25 10:09:00,1.5968,1.5968,1.5965,1.5965,136300000.0
2005-11-25 10:10:00,1.5966,1.5966,1.5961,1.5964,136300000.0
2005-11-25 10:11:00,1.5966,1.5969,1.5965,1.5965,136300000.0
2005-11-25 10:12:00,1.5969,1.5969,1.5962,1.5964,136300000.0
2005-11-25 10:13:00,1.5965,1.5965,1.5961,1.5961,136300000.0
2005-11-25 10:14:00,1.596,1.5962,1.596,1.596,136300000.0
2005-11-25 10:15:00,1.5962,1.5962,1.5956,1.5956,136300000.0
2005-11-25 10:16:00,1.5955,1.5957,1.5955,1.5955,136300000.0
2005-11-25 10:17:00,1.5956,1.5958,1.5954,1.5954,136300000.0
2005-11-25 10:18:00,1.5955,1.5959,1.5952,1.5956,136300000.0
2005-11-25 10:19:00,1.5957,1.596,1.5956,1.5959,136300000.0
2005-11-25 10:20:00,1.5958,1.5961,1.5957,1.5957,136300000.0
2005-11-25 10:21:00,1.5958,1.596,1.5956,1.5959,136300000.0
2005-11-25 10:22:00,1.596,1.596,1.5956,1.5957,136300000.0
2005-11-25 10:23:00,1.5956,1.5959,1.5955,1.5956,136300000.0
2005-11-25 10:24:00,1.5954,1.5958,1.5954,1.5958,136300000.0
2005-11-25 10:25:00,1.5958,1.5959,1.5955,1.5959,136300000.0
2005-11-25 10:26:00,1.5958,1.5966,1.5958,1.5962,136300000.0
2005-11-25 10:27:00,1.5963,1.5965,1.5961,1.5962,136300000.0
2005-11-25 10:28:00,1.5961,1.5963,1.596,1.5963,136300000.0
2005-11-25 10:29:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-11-25 10:30:00,1.5963,1.5963,1.5959,1.5959,136300000.0
2005-11-25 10:31:00,1.5961,1.5962,1.5959,1.5959,136300000.0
2005-11-25 10:32:00,1.5961,1.5962,1.5959,1.596,136300000.0
2005-11-25 10:33:00,1.5959,1.5961,1.5957,1.5961,136300000.0
2005-11-25 10:34:00,1.596,1.5962,1.5959,1.5962,136300000.0
2005-11-25 10:35:00,1.5961,1.5965,1.5961,1.5962,136300000.0
2005-11-25 10:36:00,1.5963,1.5964,1.5959,1.5962,136300000.0
2005-11-25 10:37:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-11-25 10:38:00,1.5961,1.5963,1.5959,1.5963,136300000.0
2005-11-25 10:39:00,1.5964,1.5965,1.596,1.5962,136300000.0
2005-11-25 10:40:00,1.596,1.5964,1.5954,1.5954,136300000.0
2005-11-25 10:41:00,1.5955,1.5958,1.5951,1.5955,136300000.0
2005-11-25 10:42:00,1.5957,1.5958,1.5947,1.5951,136300000.0
2005-11-25 10:43:00,1.5954,1.5958,1.5951,1.5951,136300000.0
2005-11-25 10:44:00,1.5952,1.596,1.5952,1.5957,136300000.0
2005-11-25 10:45:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-11-25 10:46:00,1.5958,1.5961,1.5955,1.5957,136300000.0
2005-11-25 10:47:00,1.5958,1.5962,1.5957,1.596,136300000.0
2005-11-25 10:48:00,1.5959,1.5963,1.5956,1.5963,136300000.0
2005-11-25 10:49:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-11-25 10:50:00,1.5961,1.5963,1.5958,1.5959,136300000.0
2005-11-25 10:51:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-11-25 10:52:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-11-25 10:53:00,1.5961,1.5963,1.596,1.5963,136300000.0
2005-11-25 10:54:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-25 10:55:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-25 10:56:00,1.5962,1.5963,1.596,1.5963,136300000.0
2005-11-25 10:57:00,1.5962,1.5966,1.5961,1.5961,136300000.0
2005-11-25 10:58:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-11-25 10:59:00,1.5963,1.5965,1.596,1.596,136300000.0
2005-11-25 11:00:00,1.5962,1.5963,1.5959,1.596,136300000.0
2005-11-25 11:01:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-11-25 11:02:00,1.5957,1.5957,1.5954,1.5956,136300000.0
2005-11-25 11:03:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-11-25 11:04:00,1.5951,1.5951,1.5948,1.595,136300000.0
2005-11-25 11:05:00,1.5951,1.5951,1.5948,1.5948,136300000.0
2005-11-25 11:06:00,1.5947,1.5952,1.5946,1.595,136300000.0
2005-11-25 11:07:00,1.5951,1.5955,1.5949,1.5955,136300000.0
2005-11-25 11:08:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-11-25 11:09:00,1.5953,1.5955,1.5949,1.5951,136300000.0
2005-11-25 11:10:00,1.5952,1.5952,1.5945,1.5947,136300000.0
2005-11-25 11:11:00,1.5946,1.5949,1.5945,1.5948,136300000.0
2005-11-25 11:12:00,1.5946,1.5953,1.5944,1.5953,136300000.0
2005-11-25 11:13:00,1.5952,1.5955,1.5951,1.5951,136300000.0
2005-11-25 11:14:00,1.5948,1.595,1.5946,1.5949,136300000.0
2005-11-25 11:15:00,1.595,1.5951,1.5945,1.5946,136300000.0
2005-11-25 11:16:00,1.5947,1.5948,1.5943,1.5943,136300000.0
2005-11-25 11:17:00,1.5944,1.5945,1.594,1.5942,136300000.0
2005-11-25 11:18:00,1.5941,1.5945,1.5941,1.5945,136300000.0
2005-11-25 11:19:00,1.5944,1.5948,1.5944,1.5948,136300000.0
2005-11-25 11:20:00,1.5946,1.5949,1.5946,1.5948,136300000.0
2005-11-25 11:21:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-25 11:22:00,1.5948,1.5949,1.5944,1.5949,136300000.0
2005-11-25 11:23:00,1.5947,1.5949,1.5945,1.5947,136300000.0
2005-11-25 11:24:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-11-25 11:25:00,1.5948,1.5949,1.5946,1.5949,136300000.0
2005-11-25 11:26:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-11-25 11:27:00,1.5947,1.5948,1.5946,1.5947,136300000.0
2005-11-25 11:28:00,1.5949,1.5949,1.5945,1.5945,136300000.0
2005-11-25 11:29:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-11-25 11:30:00,1.5946,1.5949,1.5945,1.5947,136300000.0
2005-11-25 11:31:00,1.5948,1.5949,1.5946,1.5949,136300000.0
2005-11-25 11:32:00,1.595,1.5953,1.595,1.595,136300000.0
2005-11-25 11:33:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-11-25 11:34:00,1.595,1.5951,1.5946,1.5946,136300000.0
2005-11-25 11:35:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-11-25 11:36:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-11-25 11:37:00,1.5944,1.5947,1.5942,1.5946,136300000.0
2005-11-25 11:38:00,1.5947,1.5949,1.5946,1.5948,136300000.0
2005-11-25 11:39:00,1.5946,1.5948,1.5946,1.5946,136300000.0
2005-11-25 11:40:00,1.5945,1.5949,1.5945,1.5949,136300000.0
2005-11-25 11:43:00,1.5948,1.5949,1.5947,1.5947,136300000.0
2005-11-25 11:44:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-11-25 11:45:00,1.595,1.5951,1.5949,1.5949,136300000.0
2005-11-25 11:46:00,1.595,1.5951,1.595,1.5951,136300000.0
2005-11-25 11:47:00,1.595,1.5953,1.5948,1.5951,136300000.0
2005-11-25 11:48:00,1.595,1.595,1.5949,1.595,136300000.0
2005-11-25 11:49:00,1.5951,1.5955,1.5951,1.5955,136300000.0
2005-11-25 11:50:00,1.5954,1.5955,1.5952,1.5954,136300000.0
2005-11-25 11:51:00,1.5955,1.5959,1.5953,1.5955,136300000.0
2005-11-25 11:52:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-11-25 11:53:00,1.5956,1.596,1.5953,1.596,136300000.0
2005-11-25 11:54:00,1.5959,1.596,1.5954,1.596,136300000.0
2005-11-25 11:55:00,1.5959,1.5959,1.5955,1.5955,136300000.0
2005-11-25 11:56:00,1.5954,1.5959,1.5954,1.5956,136300000.0
2005-11-25 11:57:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-11-25 11:58:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-11-25 11:59:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-11-25 12:00:00,1.5957,1.5959,1.5956,1.5958,136300000.0
2005-11-25 12:01:00,1.5955,1.5956,1.595,1.5951,136300000.0
2005-11-25 12:02:00,1.5954,1.5954,1.595,1.5951,136300000.0
2005-11-25 12:03:00,1.5952,1.5952,1.5947,1.5948,136300000.0
2005-11-25 12:04:00,1.5949,1.5953,1.5948,1.5952,136300000.0
2005-11-25 12:05:00,1.5953,1.5953,1.595,1.5952,136300000.0
2005-11-25 12:06:00,1.5951,1.5954,1.5951,1.5954,136300000.0
2005-11-25 12:07:00,1.5956,1.5956,1.5953,1.5954,136300000.0
2005-11-25 12:08:00,1.5953,1.5956,1.5953,1.5954,136300000.0
2005-11-25 12:09:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-11-25 12:10:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-11-25 12:11:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-11-25 12:12:00,1.5951,1.5951,1.595,1.5951,136300000.0
2005-11-25 12:13:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-11-25 12:14:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-11-25 12:15:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-11-25 12:16:00,1.5955,1.5959,1.5955,1.5957,136300000.0
2005-11-25 12:17:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-11-25 12:18:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-11-25 12:19:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-11-25 12:20:00,1.5956,1.5957,1.5953,1.5953,136300000.0
2005-11-25 12:21:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-11-25 12:22:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-11-25 12:23:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-11-25 12:24:00,1.5953,1.5955,1.5952,1.5953,136300000.0
2005-11-25 12:25:00,1.5954,1.5955,1.5952,1.5955,136300000.0
2005-11-25 12:26:00,1.5954,1.5958,1.5954,1.5957,136300000.0
2005-11-25 12:27:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-11-25 12:28:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-11-25 12:29:00,1.5954,1.5955,1.5952,1.5953,136300000.0
2005-11-25 12:30:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-11-25 12:31:00,1.5951,1.5954,1.5951,1.5953,136300000.0
2005-11-25 12:32:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-11-25 12:33:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-11-25 12:34:00,1.5952,1.5956,1.595,1.5956,136300000.0
2005-11-25 12:35:00,1.5955,1.5955,1.5947,1.5953,136300000.0
2005-11-25 12:36:00,1.5951,1.5953,1.595,1.5952,136300000.0
2005-11-25 12:37:00,1.5953,1.5955,1.5952,1.5952,136300000.0
2005-11-25 12:38:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-11-25 12:39:00,1.5951,1.5952,1.595,1.5952,136300000.0
2005-11-25 12:40:00,1.5951,1.5954,1.5951,1.5951,136300000.0
2005-11-25 12:41:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-11-25 12:42:00,1.595,1.5951,1.5947,1.5947,136300000.0
2005-11-25 12:43:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-11-25 12:44:00,1.5948,1.5951,1.5946,1.5951,136300000.0
2005-11-25 12:45:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-11-25 12:46:00,1.5948,1.595,1.5946,1.5947,136300000.0
2005-11-25 12:47:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-11-25 12:48:00,1.5948,1.595,1.5948,1.5948,136300000.0
2005-11-25 12:49:00,1.5949,1.5949,1.5945,1.5945,136300000.0
2005-11-25 12:50:00,1.5946,1.5946,1.5944,1.5946,136300000.0
2005-11-25 12:51:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-25 12:52:00,1.5943,1.5945,1.5943,1.5945,136300000.0
2005-11-25 12:53:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-11-25 12:54:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-11-25 12:55:00,1.5947,1.5948,1.5945,1.5946,136300000.0
2005-11-25 12:56:00,1.5948,1.595,1.5948,1.5949,136300000.0
2005-11-25 12:57:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-11-25 12:58:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-11-25 12:59:00,1.595,1.5955,1.595,1.5952,136300000.0
2005-11-25 13:00:00,1.5953,1.596,1.5953,1.5959,136300000.0
2005-11-25 13:01:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-11-25 13:02:00,1.596,1.596,1.5957,1.5958,136300000.0
2005-11-25 13:03:00,1.5957,1.5964,1.5957,1.5964,136300000.0
2005-11-25 13:04:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-11-25 13:05:00,1.5957,1.5957,1.5953,1.5953,136300000.0
2005-11-25 13:06:00,1.5954,1.5954,1.595,1.5954,136300000.0
2005-11-25 13:07:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-11-25 13:08:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-11-25 13:09:00,1.5956,1.5956,1.5953,1.5955,136300000.0
2005-11-25 13:10:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-11-25 13:11:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-11-25 13:12:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-11-25 13:13:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-11-25 13:14:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-11-25 13:15:00,1.5955,1.5957,1.5955,1.5955,136300000.0
2005-11-25 13:16:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-25 13:17:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-11-25 13:18:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-11-25 13:19:00,1.5959,1.5963,1.5959,1.5963,136300000.0
2005-11-25 13:20:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-11-25 13:21:00,1.5963,1.5963,1.5961,1.5963,136300000.0
2005-11-25 13:22:00,1.5964,1.5964,1.5961,1.5963,136300000.0
2005-11-25 13:23:00,1.5962,1.5962,1.596,1.5962,136300000.0
2005-11-25 13:24:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-11-25 13:25:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-11-25 13:26:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-11-25 13:27:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-11-25 13:28:00,1.5958,1.5961,1.5956,1.5958,136300000.0
2005-11-25 13:29:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-11-25 13:30:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-25 13:31:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-11-25 13:32:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-25 13:33:00,1.5957,1.5957,1.5954,1.5954,136300000.0
2005-11-25 13:34:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-11-25 13:36:00,1.5959,1.5959,1.5956,1.5958,136300000.0
2005-11-25 13:37:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-11-25 13:38:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-25 13:39:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-11-25 13:40:00,1.5956,1.5961,1.5956,1.5961,136300000.0
2005-11-25 13:41:00,1.5962,1.5962,1.5959,1.5961,136300000.0
2005-11-25 13:42:00,1.5962,1.5963,1.5958,1.5961,136300000.0
2005-11-25 13:43:00,1.5962,1.5967,1.596,1.5967,136300000.0
2005-11-25 13:44:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-11-25 13:45:00,1.5968,1.5969,1.5967,1.5969,136300000.0
2005-11-25 13:47:00,1.5968,1.5968,1.5965,1.5965,136300000.0
2005-11-25 13:48:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-11-25 13:49:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-11-25 13:50:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-11-25 13:51:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2005-11-25 13:52:00,1.597,1.597,1.5968,1.5968,136300000.0
2005-11-25 13:53:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-11-25 13:54:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-11-25 13:55:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-11-25 13:56:00,1.5966,1.5966,1.596,1.596,136300000.0
2005-11-25 13:57:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-11-25 13:58:00,1.5962,1.5966,1.5962,1.5965,136300000.0
2005-11-25 13:59:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-11-25 14:00:00,1.5963,1.5967,1.5963,1.5965,136300000.0
2005-11-25 14:01:00,1.5964,1.5965,1.5962,1.5965,136300000.0
2005-11-25 14:02:00,1.5964,1.5971,1.5962,1.5962,136300000.0
2005-11-25 14:03:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-11-25 14:04:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-11-25 14:05:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-11-25 14:06:00,1.5961,1.5961,1.5957,1.5959,136300000.0
2005-11-25 14:07:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-11-25 14:08:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-11-25 14:09:00,1.596,1.5961,1.596,1.596,136300000.0
2005-11-25 14:10:00,1.5959,1.5964,1.5959,1.5964,136300000.0
2005-11-25 14:11:00,1.5963,1.5964,1.5959,1.5959,136300000.0
2005-11-25 14:12:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-11-25 14:13:00,1.5962,1.5966,1.596,1.5964,136300000.0
2005-11-25 14:14:00,1.5963,1.5971,1.5961,1.5969,136300000.0
2005-11-25 14:15:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-11-25 14:16:00,1.5968,1.5968,1.5965,1.5966,136300000.0
2005-11-25 14:17:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-11-25 14:18:00,1.5967,1.5968,1.5963,1.5965,136300000.0
2005-11-25 14:19:00,1.5964,1.5968,1.5964,1.5967,136300000.0
2005-11-25 14:20:00,1.5966,1.5969,1.5963,1.5966,136300000.0
2005-11-25 14:21:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-11-25 14:22:00,1.5965,1.5967,1.5964,1.5966,136300000.0
2005-11-25 14:23:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-11-25 14:24:00,1.5964,1.5967,1.5964,1.5965,136300000.0
2005-11-25 14:25:00,1.5964,1.5967,1.5963,1.5963,136300000.0
2005-11-25 14:26:00,1.5964,1.5966,1.5964,1.5965,136300000.0
2005-11-25 14:27:00,1.5964,1.5967,1.5962,1.5967,136300000.0
2005-11-25 14:28:00,1.5966,1.5967,1.5965,1.5967,136300000.0
2005-11-25 14:29:00,1.5966,1.5967,1.5965,1.5965,136300000.0
2005-11-25 14:30:00,1.5963,1.5965,1.5963,1.5965,136300000.0
2005-11-25 14:31:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-11-25 14:32:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-11-25 14:33:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-11-25 14:34:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-11-25 14:35:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-11-25 14:36:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-11-25 14:37:00,1.5962,1.5962,1.5957,1.5957,136300000.0
2005-11-25 14:38:00,1.5956,1.596,1.5955,1.5957,136300000.0
2005-11-25 14:39:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-25 14:40:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-11-25 14:41:00,1.5957,1.5957,1.5947,1.595,136300000.0
2005-11-25 14:42:00,1.5952,1.5956,1.595,1.5955,136300000.0
2005-11-25 14:43:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-11-25 14:44:00,1.5957,1.5962,1.5957,1.5961,136300000.0
2005-11-25 14:45:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-25 14:46:00,1.5958,1.5962,1.5957,1.5962,136300000.0
2005-11-25 14:47:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-11-25 14:48:00,1.5961,1.5963,1.5957,1.5963,136300000.0
2005-11-25 14:49:00,1.5964,1.5965,1.5961,1.5962,136300000.0
2005-11-25 14:50:00,1.5963,1.5963,1.596,1.5961,136300000.0
2005-11-25 14:51:00,1.5959,1.5962,1.5959,1.5961,136300000.0
2005-11-25 14:52:00,1.596,1.5964,1.596,1.5964,136300000.0
2005-11-25 14:53:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-11-25 14:54:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-11-25 14:55:00,1.5962,1.5963,1.5952,1.5962,136300000.0
2005-11-25 14:56:00,1.5963,1.5964,1.5957,1.5957,136300000.0
2005-11-25 14:57:00,1.5958,1.5967,1.5957,1.5961,136300000.0
2005-11-25 14:58:00,1.5962,1.5964,1.596,1.596,136300000.0
2005-11-25 14:59:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-25 15:00:00,1.5961,1.5962,1.5958,1.596,136300000.0
2005-11-25 15:01:00,1.5959,1.5962,1.5957,1.5959,136300000.0
2005-11-25 15:02:00,1.596,1.5965,1.596,1.596,136300000.0
2005-11-25 15:03:00,1.5959,1.596,1.5956,1.5958,136300000.0
2005-11-25 15:04:00,1.5957,1.5959,1.5956,1.5956,136300000.0
2005-11-25 15:05:00,1.5957,1.5957,1.5955,1.5957,136300000.0
2005-11-25 15:06:00,1.5955,1.5956,1.5954,1.5954,136300000.0
2005-11-25 15:07:00,1.5955,1.596,1.5954,1.5956,136300000.0
2005-11-25 15:08:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-25 15:09:00,1.5955,1.5956,1.5952,1.5952,136300000.0
2005-11-25 15:10:00,1.5953,1.5957,1.5953,1.5954,136300000.0
2005-11-25 15:11:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-11-25 15:12:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-11-25 15:13:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-11-25 15:14:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-11-25 15:15:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-11-25 15:16:00,1.596,1.5961,1.5956,1.596,136300000.0
2005-11-25 15:17:00,1.5958,1.5958,1.5953,1.5956,136300000.0
2005-11-25 15:18:00,1.5957,1.5961,1.5953,1.5954,136300000.0
2005-11-25 15:19:00,1.5953,1.5957,1.5951,1.5951,136300000.0
2005-11-25 15:20:00,1.5949,1.5955,1.5949,1.5953,136300000.0
2005-11-25 15:21:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-11-25 15:22:00,1.5953,1.5953,1.5949,1.595,136300000.0
2005-11-25 15:23:00,1.5949,1.5953,1.5947,1.5947,136300000.0
2005-11-25 15:24:00,1.5945,1.5948,1.5945,1.5946,136300000.0
2005-11-25 15:25:00,1.5947,1.5949,1.5945,1.5948,136300000.0
2005-11-25 15:26:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-25 15:27:00,1.595,1.5951,1.5947,1.5951,136300000.0
2005-11-25 15:28:00,1.595,1.595,1.5944,1.5947,136300000.0
2005-11-25 15:29:00,1.5949,1.5951,1.5947,1.5951,136300000.0
2005-11-25 15:30:00,1.5952,1.5953,1.5948,1.5948,136300000.0
2005-11-25 15:31:00,1.5949,1.5951,1.5948,1.595,136300000.0
2005-11-25 15:32:00,1.5951,1.5953,1.595,1.5953,136300000.0
2005-11-25 15:33:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-11-25 15:34:00,1.5953,1.5953,1.5949,1.5953,136300000.0
2005-11-25 15:35:00,1.5952,1.5955,1.5952,1.5954,136300000.0
2005-11-25 15:36:00,1.5953,1.5956,1.5953,1.5956,136300000.0
2005-11-25 15:37:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-11-25 15:38:00,1.5956,1.5957,1.5954,1.5956,136300000.0
2005-11-25 15:39:00,1.5954,1.5954,1.5947,1.595,136300000.0
2005-11-25 15:40:00,1.5951,1.5951,1.595,1.5951,136300000.0
2005-11-25 15:41:00,1.595,1.5951,1.5948,1.5948,136300000.0
2005-11-25 15:42:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-11-25 15:43:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-25 15:44:00,1.5947,1.5948,1.5943,1.5946,136300000.0
2005-11-25 15:45:00,1.5945,1.5948,1.5944,1.5944,136300000.0
2005-11-25 15:46:00,1.5945,1.5946,1.5942,1.5942,136300000.0
2005-11-25 15:47:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-11-25 15:48:00,1.5939,1.5942,1.5939,1.5939,136300000.0
2005-11-25 15:49:00,1.594,1.5941,1.5938,1.5941,136300000.0
2005-11-25 15:50:00,1.5942,1.5942,1.5937,1.594,136300000.0
2005-11-25 15:51:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-11-25 15:52:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-11-25 15:53:00,1.5936,1.5941,1.5936,1.5941,136300000.0
2005-11-25 15:54:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-11-25 15:55:00,1.5941,1.5942,1.5939,1.5941,136300000.0
2005-11-25 15:56:00,1.594,1.5941,1.594,1.594,136300000.0
2005-11-25 15:57:00,1.5938,1.5944,1.5937,1.5941,136300000.0
2005-11-25 15:58:00,1.594,1.5942,1.5937,1.5942,136300000.0
2005-11-25 15:59:00,1.5941,1.5945,1.594,1.5944,136300000.0
2005-11-25 16:00:00,1.5945,1.5948,1.5933,1.5933,136300000.0
2005-11-25 16:01:00,1.5933,1.5938,1.5931,1.5934,136300000.0
2005-11-25 16:02:00,1.5932,1.5938,1.593,1.5936,136300000.0
2005-11-25 16:03:00,1.5935,1.5939,1.5933,1.5936,136300000.0
2005-11-25 16:04:00,1.5935,1.5936,1.5929,1.593,136300000.0
2005-11-25 16:05:00,1.593,1.5934,1.593,1.5932,136300000.0
2005-11-25 16:06:00,1.5934,1.5935,1.5931,1.5932,136300000.0
2005-11-25 16:07:00,1.593,1.5935,1.5927,1.5935,136300000.0
2005-11-25 16:08:00,1.5934,1.5934,1.5929,1.5933,136300000.0
2005-11-25 16:09:00,1.5932,1.5933,1.5927,1.5931,136300000.0
2005-11-25 16:10:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-11-25 16:11:00,1.593,1.593,1.5923,1.5923,136300000.0
2005-11-25 16:12:00,1.5925,1.5927,1.5923,1.5924,136300000.0
2005-11-25 16:13:00,1.5924,1.593,1.5921,1.593,136300000.0
2005-11-25 16:14:00,1.5931,1.5931,1.5926,1.593,136300000.0
2005-11-25 16:15:00,1.5929,1.5929,1.5925,1.5928,136300000.0
2005-11-25 16:16:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-11-25 16:17:00,1.5929,1.5929,1.5924,1.5924,136300000.0
2005-11-25 16:18:00,1.5925,1.5929,1.5925,1.5927,136300000.0
2005-11-25 16:19:00,1.5929,1.5932,1.5928,1.5932,136300000.0
2005-11-25 16:20:00,1.5933,1.5933,1.5926,1.5926,136300000.0
2005-11-25 16:21:00,1.5927,1.5931,1.5927,1.5927,136300000.0
2005-11-25 16:22:00,1.5926,1.5928,1.5924,1.5926,136300000.0
2005-11-25 16:23:00,1.5925,1.5929,1.5923,1.5925,136300000.0
2005-11-25 16:24:00,1.5923,1.5926,1.5917,1.592,136300000.0
2005-11-25 16:25:00,1.5921,1.5923,1.5919,1.5922,136300000.0
2005-11-25 16:26:00,1.5923,1.5923,1.5919,1.592,136300000.0
2005-11-25 16:27:00,1.5918,1.5921,1.5916,1.5918,136300000.0
2005-11-25 16:28:00,1.592,1.592,1.5915,1.5915,136300000.0
2005-11-25 16:29:00,1.5916,1.5922,1.5915,1.5918,136300000.0
2005-11-25 16:30:00,1.5917,1.5926,1.5916,1.5926,136300000.0
2005-11-25 16:31:00,1.5925,1.5928,1.5924,1.5927,136300000.0
2005-11-25 16:32:00,1.5929,1.593,1.5924,1.5928,136300000.0
2005-11-25 16:33:00,1.5927,1.5937,1.5927,1.5936,136300000.0
2005-11-25 16:34:00,1.5937,1.5937,1.5933,1.5933,136300000.0
2005-11-25 16:35:00,1.5934,1.5937,1.5934,1.5936,136300000.0
2005-11-25 16:36:00,1.5937,1.5937,1.5932,1.5932,136300000.0
2005-11-25 16:37:00,1.5933,1.5933,1.5929,1.5933,136300000.0
2005-11-25 16:38:00,1.5934,1.5937,1.5933,1.5933,136300000.0
2005-11-25 16:39:00,1.5933,1.5936,1.5933,1.5935,136300000.0
2005-11-25 16:40:00,1.5934,1.5939,1.5934,1.5938,136300000.0
2005-11-25 16:41:00,1.5939,1.5939,1.5933,1.5934,136300000.0
2005-11-25 16:42:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-25 16:43:00,1.5935,1.5937,1.5934,1.5935,136300000.0
2005-11-25 16:44:00,1.5934,1.5934,1.5932,1.5934,136300000.0
2005-11-25 16:45:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-11-25 16:46:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-11-25 16:47:00,1.5937,1.594,1.5937,1.5938,136300000.0
2005-11-25 16:48:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-25 16:49:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-11-25 16:50:00,1.5936,1.5937,1.5935,1.5935,136300000.0
2005-11-25 16:51:00,1.5934,1.5937,1.5931,1.5933,136300000.0
2005-11-25 16:52:00,1.5935,1.5937,1.5934,1.5937,136300000.0
2005-11-25 16:53:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-11-25 16:54:00,1.5935,1.5937,1.5929,1.5934,136300000.0
2005-11-25 16:55:00,1.5932,1.5935,1.5932,1.5935,136300000.0
2005-11-25 16:56:00,1.5934,1.5939,1.5933,1.5937,136300000.0
2005-11-25 16:57:00,1.5935,1.594,1.5935,1.5938,136300000.0
2005-11-25 16:58:00,1.5937,1.5937,1.593,1.5932,136300000.0
2005-11-25 16:59:00,1.5931,1.5941,1.5931,1.5941,136300000.0
2005-11-25 17:00:00,1.5939,1.5945,1.5939,1.5939,136300000.0
2005-11-25 17:01:00,1.5942,1.5943,1.594,1.5942,136300000.0
2005-11-25 17:02:00,1.5941,1.5942,1.5939,1.594,136300000.0
2005-11-25 17:03:00,1.5939,1.594,1.5936,1.5939,136300000.0
2005-11-25 17:04:00,1.594,1.5941,1.5938,1.5939,136300000.0
2005-11-25 17:05:00,1.5938,1.594,1.5937,1.5938,136300000.0
2005-11-25 17:06:00,1.5939,1.5939,1.5934,1.5936,136300000.0
2005-11-25 17:07:00,1.5935,1.5936,1.5933,1.5933,136300000.0
2005-11-25 17:08:00,1.5934,1.5938,1.5934,1.5938,136300000.0
2005-11-25 17:09:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-11-25 17:10:00,1.594,1.5943,1.5939,1.594,136300000.0
2005-11-25 17:11:00,1.5939,1.5942,1.5939,1.5941,136300000.0
2005-11-25 17:12:00,1.594,1.5945,1.5939,1.594,136300000.0
2005-11-25 17:13:00,1.5941,1.5945,1.594,1.5943,136300000.0
2005-11-25 17:14:00,1.5942,1.5945,1.594,1.594,136300000.0
2005-11-25 17:15:00,1.5942,1.5947,1.5938,1.5946,136300000.0
2005-11-25 17:16:00,1.5941,1.5948,1.5941,1.5946,136300000.0
2005-11-25 17:17:00,1.5947,1.5947,1.5943,1.5945,136300000.0
2005-11-25 17:18:00,1.5946,1.5948,1.5944,1.5947,136300000.0
2005-11-25 17:19:00,1.5948,1.595,1.5945,1.5949,136300000.0
2005-11-25 17:20:00,1.5948,1.595,1.5945,1.595,136300000.0
2005-11-25 17:21:00,1.5949,1.5955,1.5949,1.5952,136300000.0
2005-11-25 17:22:00,1.5953,1.5955,1.595,1.5954,136300000.0
2005-11-25 17:23:00,1.5953,1.5953,1.5949,1.595,136300000.0
2005-11-25 17:24:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-11-25 17:25:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-11-25 17:26:00,1.5951,1.5951,1.5947,1.5947,136300000.0
2005-11-25 17:27:00,1.5946,1.5946,1.5943,1.5945,136300000.0
2005-11-25 17:28:00,1.5946,1.5949,1.5945,1.5949,136300000.0
2005-11-25 17:29:00,1.595,1.5961,1.5947,1.5959,136300000.0
2005-11-25 17:30:00,1.596,1.596,1.5955,1.5959,136300000.0
2005-11-25 17:31:00,1.5958,1.5959,1.5955,1.5956,136300000.0
2005-11-25 17:32:00,1.5954,1.5957,1.5951,1.5954,136300000.0
2005-11-25 17:33:00,1.5955,1.5955,1.5951,1.5951,136300000.0
2005-11-25 17:34:00,1.5953,1.5953,1.595,1.595,136300000.0
2005-11-25 17:35:00,1.5948,1.5952,1.5948,1.5952,136300000.0
2005-11-25 17:36:00,1.5951,1.5953,1.5949,1.595,136300000.0
2005-11-25 17:37:00,1.5949,1.5951,1.5948,1.5949,136300000.0
2005-11-25 17:38:00,1.595,1.5951,1.5947,1.5947,136300000.0
2005-11-25 17:39:00,1.5949,1.595,1.5944,1.5944,136300000.0
2005-11-25 17:40:00,1.5943,1.5945,1.5942,1.5942,136300000.0
2005-11-25 17:41:00,1.5941,1.5949,1.5939,1.594,136300000.0
2005-11-25 17:42:00,1.594,1.5945,1.594,1.5945,136300000.0
2005-11-25 17:43:00,1.5944,1.5946,1.5943,1.5944,136300000.0
2005-11-25 17:44:00,1.5943,1.5946,1.5943,1.5944,136300000.0
2005-11-25 17:45:00,1.5943,1.5945,1.5941,1.5941,136300000.0
2005-11-25 17:46:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-11-25 17:47:00,1.5942,1.5943,1.594,1.5941,136300000.0
2005-11-25 17:48:00,1.5943,1.5943,1.5941,1.5943,136300000.0
2005-11-25 17:49:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-11-25 17:50:00,1.5944,1.5946,1.5943,1.5946,136300000.0
2005-11-25 17:51:00,1.5945,1.5947,1.5943,1.5943,136300000.0
2005-11-25 17:52:00,1.5944,1.5944,1.5939,1.5942,136300000.0
2005-11-25 17:53:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-25 17:54:00,1.5941,1.5943,1.594,1.594,136300000.0
2005-11-25 17:55:00,1.5941,1.5942,1.5936,1.5939,136300000.0
2005-11-25 17:56:00,1.5938,1.594,1.5935,1.5936,136300000.0
2005-11-25 17:57:00,1.5938,1.5944,1.5935,1.5944,136300000.0
2005-11-25 17:58:00,1.5943,1.5946,1.5937,1.5944,136300000.0
2005-11-25 17:59:00,1.5942,1.5944,1.5939,1.5941,136300000.0
2005-11-25 18:00:00,1.5942,1.5943,1.5935,1.5935,136300000.0
2005-11-25 18:01:00,1.5934,1.5939,1.5934,1.5936,136300000.0
2005-11-25 18:02:00,1.5934,1.5938,1.5934,1.5938,136300000.0
2005-11-25 18:03:00,1.5939,1.594,1.5936,1.594,136300000.0
2005-11-25 18:04:00,1.5939,1.5943,1.5931,1.5938,136300000.0
2005-11-25 18:05:00,1.5937,1.5938,1.5931,1.5936,136300000.0
2005-11-25 18:06:00,1.5935,1.5936,1.5933,1.5935,136300000.0
2005-11-25 18:07:00,1.5934,1.5939,1.5934,1.5939,136300000.0
2005-11-25 18:08:00,1.5938,1.594,1.5936,1.594,136300000.0
2005-11-25 18:09:00,1.5941,1.5942,1.5937,1.5939,136300000.0
2005-11-25 18:10:00,1.594,1.5943,1.5937,1.5937,136300000.0
2005-11-25 18:11:00,1.5938,1.5939,1.5938,1.5938,136300000.0
2005-11-25 18:12:00,1.5939,1.5939,1.5938,1.5939,136300000.0
2005-11-25 18:13:00,1.5938,1.594,1.5938,1.5939,136300000.0
2005-11-25 18:14:00,1.594,1.594,1.5937,1.5939,136300000.0
2005-11-25 18:15:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-11-25 18:16:00,1.5935,1.5939,1.5934,1.5937,136300000.0
2005-11-25 18:17:00,1.5935,1.5938,1.5931,1.5934,136300000.0
2005-11-25 18:18:00,1.5933,1.5934,1.5923,1.5927,136300000.0
2005-11-25 18:19:00,1.5923,1.5927,1.5921,1.5927,136300000.0
2005-11-25 18:20:00,1.5924,1.5925,1.5923,1.5924,136300000.0
2005-11-25 18:21:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-11-25 18:22:00,1.5925,1.5925,1.5918,1.5921,136300000.0
2005-11-25 18:23:00,1.5919,1.5919,1.5918,1.5919,136300000.0
2005-11-25 18:24:00,1.5918,1.5921,1.5917,1.5918,136300000.0
2005-11-25 18:25:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-25 18:26:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-11-25 18:27:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-25 18:28:00,1.5919,1.5921,1.5918,1.5921,136300000.0
2005-11-25 18:29:00,1.5919,1.5924,1.5918,1.5921,136300000.0
2005-11-25 18:30:00,1.5924,1.5929,1.5923,1.5927,136300000.0
2005-11-25 18:31:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-11-25 18:32:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-25 18:33:00,1.5928,1.5929,1.5924,1.5929,136300000.0
2005-11-25 18:34:00,1.5925,1.5929,1.5925,1.5929,136300000.0
2005-11-25 18:35:00,1.593,1.593,1.5927,1.5929,136300000.0
2005-11-25 18:36:00,1.5928,1.593,1.5927,1.5929,136300000.0
2005-11-25 18:37:00,1.5927,1.5931,1.5927,1.5931,136300000.0
2005-11-25 18:38:00,1.593,1.593,1.5927,1.5929,136300000.0
2005-11-25 18:39:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-25 18:40:00,1.593,1.5934,1.593,1.5934,136300000.0
2005-11-25 18:41:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-11-25 18:42:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-11-25 18:43:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-11-25 18:44:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-11-25 18:47:00,1.5933,1.5934,1.5931,1.5934,136300000.0
2005-11-25 18:48:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-25 18:49:00,1.5934,1.5934,1.5933,1.5934,136300000.0
2005-11-25 18:50:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-25 18:51:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-25 18:52:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-25 18:53:00,1.5934,1.5934,1.5928,1.5931,136300000.0
2005-11-25 18:54:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-11-25 18:55:00,1.5924,1.593,1.5924,1.5929,136300000.0
2005-11-25 18:56:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-11-25 18:57:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-25 18:58:00,1.593,1.593,1.5924,1.5925,136300000.0
2005-11-25 18:59:00,1.5924,1.5927,1.5924,1.5924,136300000.0
2005-11-25 19:00:00,1.5923,1.5924,1.5919,1.5923,136300000.0
2005-11-25 19:01:00,1.5924,1.5925,1.5921,1.5923,136300000.0
2005-11-25 19:02:00,1.5921,1.5924,1.5919,1.5924,136300000.0
2005-11-25 19:03:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-25 19:04:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-25 19:05:00,1.5923,1.5924,1.5921,1.5921,136300000.0
2005-11-25 19:06:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-11-25 19:07:00,1.5919,1.5921,1.5919,1.5921,136300000.0
2005-11-25 19:09:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-11-25 19:10:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-11-25 19:11:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-25 19:13:00,1.5921,1.5921,1.5918,1.5918,136300000.0
2005-11-25 19:14:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-25 19:16:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-25 19:17:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-25 19:18:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-25 19:19:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-25 19:20:00,1.5917,1.5917,1.5916,1.5917,136300000.0
2005-11-25 19:21:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-11-25 19:23:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-11-25 19:25:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-11-25 19:26:00,1.5915,1.5915,1.5914,1.5914,136300000.0
2005-11-25 19:28:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-25 19:29:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-11-25 19:30:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-11-25 19:32:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-11-25 19:33:00,1.5912,1.5912,1.5912,1.5912,136300000.0
2005-11-25 19:34:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-11-25 19:38:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-11-25 19:40:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-25 19:41:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-25 19:44:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-25 19:45:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-25 19:46:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-11-25 19:47:00,1.5911,1.5913,1.5911,1.5912,136300000.0
2005-11-25 19:49:00,1.5917,1.5917,1.5914,1.5914,136300000.0
2005-11-25 19:50:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-25 19:51:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-11-25 19:52:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-11-25 19:54:00,1.5917,1.5918,1.5917,1.5917,136300000.0
2005-11-25 19:55:00,1.5918,1.5918,1.5917,1.5918,136300000.0
2005-11-25 19:56:00,1.5916,1.5916,1.5915,1.5915,136300000.0
2005-11-25 19:58:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-25 20:01:00,1.5915,1.5916,1.5915,1.5916,136300000.0
2005-11-25 20:02:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-11-25 20:04:00,1.5915,1.5915,1.5915,1.5915,136300000.0
2005-11-25 20:06:00,1.5919,1.5919,1.5915,1.5915,136300000.0
2005-11-25 20:07:00,1.5914,1.5914,1.5912,1.5914,136300000.0
2005-11-25 20:08:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-11-25 20:09:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-11-25 20:10:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-11-25 20:11:00,1.5911,1.5911,1.591,1.591,136300000.0
2005-11-25 20:13:00,1.5909,1.5909,1.5907,1.5908,136300000.0
2005-11-25 20:14:00,1.5907,1.591,1.5906,1.5908,136300000.0
2005-11-25 20:15:00,1.5906,1.591,1.5904,1.591,136300000.0
2005-11-25 20:16:00,1.5912,1.5912,1.5909,1.5912,136300000.0
2005-11-25 20:17:00,1.5911,1.5912,1.5911,1.5912,136300000.0
2005-11-25 20:18:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-11-25 20:20:00,1.5912,1.5912,1.5911,1.5912,136300000.0
2005-11-25 20:21:00,1.5911,1.5912,1.5911,1.5911,136300000.0
2005-11-25 20:22:00,1.5914,1.5914,1.5914,1.5914,136300000.0
2005-11-25 20:23:00,1.5912,1.5914,1.5912,1.5914,136300000.0
2005-11-25 20:24:00,1.5912,1.5912,1.5912,1.5912,136300000.0
2005-11-25 20:27:00,1.5913,1.5913,1.5913,1.5913,136300000.0
2005-11-25 20:29:00,1.5915,1.5917,1.5915,1.5917,136300000.0
2005-11-25 20:30:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-11-25 20:31:00,1.5917,1.5917,1.5913,1.5914,136300000.0
2005-11-25 20:32:00,1.5915,1.5915,1.5914,1.5915,136300000.0
2005-11-25 20:33:00,1.5914,1.5915,1.5914,1.5914,136300000.0
2005-11-25 20:37:00,1.5911,1.5911,1.5911,1.5911,136300000.0
2005-11-25 20:38:00,1.5912,1.5912,1.5912,1.5912,136300000.0
2005-11-25 20:41:00,1.591,1.5911,1.591,1.5911,136300000.0
2005-11-25 20:42:00,1.591,1.5911,1.5909,1.5909,136300000.0
2005-11-25 20:43:00,1.591,1.591,1.591,1.591,136300000.0
2005-11-25 20:44:00,1.5909,1.5913,1.5909,1.5913,136300000.0
2005-11-25 20:46:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-11-25 20:47:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-11-25 20:50:00,1.5917,1.5938,1.5917,1.5921,136300000.0
2005-11-25 20:51:00,1.5919,1.5923,1.5919,1.5923,136300000.0
2005-11-25 20:52:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-25 20:53:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-11-25 20:54:00,1.5921,1.5923,1.5921,1.5922,136300000.0
2005-11-25 20:55:00,1.5921,1.5936,1.5921,1.5928,136300000.0
2005-11-25 20:56:00,1.5929,1.5929,1.5927,1.5929,136300000.0
2005-11-25 20:57:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-25 20:58:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-11-25 20:59:00,1.5928,1.5928,1.5927,1.5928,136300000.0
2005-11-25 21:00:00,1.5924,1.5926,1.5921,1.5926,136300000.0
2005-11-25 21:01:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-11-25 21:02:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-11-25 21:03:00,1.5928,1.5928,1.5927,1.5928,136300000.0
2005-11-25 21:04:00,1.5927,1.5927,1.5924,1.5926,136300000.0
2005-11-25 21:05:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-25 21:06:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-25 21:07:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-11-25 21:08:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-11-25 21:09:00,1.5932,1.5935,1.5932,1.5935,136300000.0
2005-11-25 21:10:00,1.5937,1.5937,1.5934,1.5934,136300000.0
2005-11-25 21:11:00,1.5936,1.5936,1.5933,1.5934,136300000.0
2005-11-25 21:12:00,1.5933,1.5934,1.5931,1.5934,136300000.0
2005-11-25 21:13:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-25 21:14:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-25 21:15:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-25 21:16:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-11-25 21:17:00,1.5936,1.5938,1.5935,1.5937,136300000.0
2005-11-25 21:18:00,1.5935,1.5938,1.5934,1.5937,136300000.0
2005-11-25 21:19:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-25 21:21:00,1.5938,1.594,1.5938,1.5938,136300000.0
2005-11-25 21:22:00,1.5939,1.594,1.5936,1.5937,136300000.0
2005-11-25 21:23:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-25 21:24:00,1.5933,1.5935,1.5931,1.5935,136300000.0
2005-11-25 21:25:00,1.5937,1.5938,1.5935,1.5938,136300000.0
2005-11-25 21:26:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-11-25 21:27:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-25 21:28:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-11-25 21:29:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-25 21:30:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-11-25 21:31:00,1.5932,1.5934,1.5932,1.5934,136300000.0
2005-11-25 21:32:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-11-25 21:33:00,1.5932,1.5932,1.5924,1.593,136300000.0
2005-11-25 21:34:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-25 21:38:00,1.5932,1.5932,1.593,1.593,136300000.0
2005-11-25 21:41:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-11-25 21:42:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-25 21:43:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-11-25 21:44:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-11-25 21:46:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-11-25 21:47:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-11-25 21:49:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-25 21:50:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-11-25 21:51:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-25 21:52:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-11-25 21:54:00,1.5932,1.5932,1.593,1.593,136300000.0
2005-11-25 21:55:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-11-25 21:56:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-25 21:58:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-11-25 21:59:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-11-25 22:00:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-25 22:02:00,1.593,1.5932,1.5928,1.593,136300000.0
2005-11-25 22:03:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-11-25 22:05:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-11-25 22:07:00,1.5929,1.593,1.5927,1.593,136300000.0
2005-11-25 22:08:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-25 22:09:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-11-25 22:10:00,1.5927,1.5927,1.5926,1.5927,136300000.0
2005-11-25 22:11:00,1.5928,1.593,1.5928,1.5929,136300000.0
2005-11-25 22:14:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-25 22:15:00,1.5928,1.5931,1.5928,1.5928,136300000.0
2005-11-25 22:16:00,1.5927,1.593,1.5927,1.593,136300000.0
2005-11-25 22:17:00,1.5928,1.5929,1.5927,1.5929,136300000.0
2005-11-25 22:18:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-11-25 22:19:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-11-25 22:20:00,1.5925,1.5926,1.5923,1.5926,136300000.0
2005-11-25 22:23:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-11-25 22:24:00,1.5928,1.5928,1.5925,1.5925,136300000.0
2005-11-25 22:27:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-11-25 22:28:00,1.5922,1.5922,1.5918,1.5918,136300000.0
2005-11-25 22:32:00,1.5919,1.5919,1.5919,1.5919,136300000.0
2005-11-25 22:33:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-11-25 22:34:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-11-25 22:35:00,1.5917,1.593,1.5915,1.593,136300000.0
2005-11-25 22:36:00,1.5937,1.594,1.5933,1.5935,136300000.0
2005-11-25 22:37:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-11-25 22:38:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-25 22:39:00,1.5936,1.5936,1.5934,1.5935,136300000.0
2005-11-25 22:40:00,1.5938,1.5942,1.5937,1.5939,136300000.0
2005-11-25 22:42:00,1.5938,1.5938,1.5934,1.5937,136300000.0
2005-11-25 22:44:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-25 22:45:00,1.5933,1.5938,1.593,1.5938,136300000.0
2005-11-25 22:46:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-25 22:47:00,1.5937,1.5937,1.5931,1.5931,136300000.0
2005-11-25 22:48:00,1.593,1.5932,1.593,1.5932,136300000.0
2005-11-25 22:49:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-25 22:50:00,1.593,1.5932,1.593,1.593,136300000.0
2005-11-25 22:51:00,1.5932,1.5932,1.593,1.593,136300000.0
2005-11-25 22:52:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-11-25 22:53:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-25 22:54:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-25 22:55:00,1.5927,1.5927,1.5924,1.5925,136300000.0
2005-11-25 22:56:00,1.5926,1.5926,1.5923,1.5923,136300000.0
2005-11-25 22:58:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-11-25 22:59:00,1.5928,1.593,1.5926,1.5927,136300000.0
2005-11-28 00:00:00,1.5946,1.5947,1.5943,1.5946,136300000.0
2005-11-28 00:01:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-28 00:02:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-28 00:03:00,1.5945,1.5949,1.5945,1.5946,136300000.0
2005-11-28 00:04:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-11-28 00:05:00,1.5942,1.5946,1.5942,1.5946,136300000.0
2005-11-28 00:06:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-11-28 00:07:00,1.5941,1.5945,1.5941,1.5944,136300000.0
2005-11-28 00:08:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-28 00:10:00,1.5942,1.5944,1.5939,1.5941,136300000.0
2005-11-28 00:12:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-11-28 00:13:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-11-28 00:14:00,1.5939,1.5941,1.5939,1.5941,136300000.0
2005-11-28 00:15:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-28 00:16:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-28 00:17:00,1.594,1.5942,1.594,1.594,136300000.0
2005-11-28 00:18:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-28 00:19:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-28 00:20:00,1.594,1.5945,1.594,1.5945,136300000.0
2005-11-28 00:21:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-11-28 00:22:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-28 00:23:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-11-28 00:24:00,1.5945,1.5948,1.5944,1.5948,136300000.0
2005-11-28 00:25:00,1.5947,1.595,1.5947,1.5949,136300000.0
2005-11-28 00:26:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-11-28 00:27:00,1.5945,1.5948,1.5944,1.5948,136300000.0
2005-11-28 00:28:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-11-28 00:30:00,1.5947,1.5949,1.5946,1.5947,136300000.0
2005-11-28 00:31:00,1.5949,1.5951,1.5943,1.5943,136300000.0
2005-11-28 00:32:00,1.5942,1.5944,1.594,1.594,136300000.0
2005-11-28 00:33:00,1.5941,1.5943,1.5939,1.5941,136300000.0
2005-11-28 00:34:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-11-28 00:35:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-28 00:36:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-11-28 00:37:00,1.5943,1.5945,1.5943,1.5945,136300000.0
2005-11-28 00:38:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-28 00:39:00,1.5946,1.5947,1.5943,1.5943,136300000.0
2005-11-28 00:40:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-11-28 00:41:00,1.5941,1.5943,1.5941,1.5942,136300000.0
2005-11-28 00:42:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-11-28 00:43:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-28 00:44:00,1.5942,1.5944,1.594,1.5941,136300000.0
2005-11-28 00:45:00,1.594,1.594,1.5939,1.5939,136300000.0
2005-11-28 00:46:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-28 00:47:00,1.5941,1.5943,1.594,1.5942,136300000.0
2005-11-28 00:48:00,1.5943,1.5944,1.5941,1.5942,136300000.0
2005-11-28 00:49:00,1.5941,1.5942,1.5936,1.5942,136300000.0
2005-11-28 00:50:00,1.5941,1.5943,1.594,1.5943,136300000.0
2005-11-28 00:51:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-11-28 00:53:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-11-28 00:54:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-11-28 00:55:00,1.5943,1.5944,1.5938,1.594,136300000.0
2005-11-28 00:56:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-11-28 00:57:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-11-28 00:58:00,1.594,1.5942,1.5936,1.594,136300000.0
2005-11-28 00:59:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-11-28 01:00:00,1.5938,1.594,1.5936,1.5937,136300000.0
2005-11-28 01:01:00,1.5936,1.5937,1.5931,1.5934,136300000.0
2005-11-28 01:02:00,1.5932,1.5933,1.5929,1.5933,136300000.0
2005-11-28 01:03:00,1.5932,1.5934,1.5931,1.5932,136300000.0
2005-11-28 01:04:00,1.5933,1.5937,1.593,1.5934,136300000.0
2005-11-28 01:05:00,1.5932,1.5934,1.5932,1.5932,136300000.0
2005-11-28 01:06:00,1.5931,1.5934,1.593,1.5932,136300000.0
2005-11-28 01:07:00,1.5933,1.5934,1.593,1.5932,136300000.0
2005-11-28 01:08:00,1.5931,1.5934,1.5926,1.5926,136300000.0
2005-11-28 01:09:00,1.5927,1.5933,1.5927,1.5932,136300000.0
2005-11-28 01:10:00,1.5933,1.5933,1.5928,1.5933,136300000.0
2005-11-28 01:11:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-11-28 01:12:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-11-28 01:13:00,1.5933,1.5933,1.5929,1.593,136300000.0
2005-11-28 01:14:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-11-28 01:15:00,1.5929,1.5931,1.5929,1.5929,136300000.0
2005-11-28 01:16:00,1.593,1.5934,1.5929,1.5932,136300000.0
2005-11-28 01:17:00,1.5931,1.5932,1.5931,1.5932,136300000.0
2005-11-28 01:18:00,1.5931,1.5932,1.5931,1.5932,136300000.0
2005-11-28 01:19:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-11-28 01:20:00,1.5933,1.5936,1.5931,1.5935,136300000.0
2005-11-28 01:21:00,1.5936,1.5937,1.5935,1.5937,136300000.0
2005-11-28 01:22:00,1.5935,1.5936,1.5933,1.5934,136300000.0
2005-11-28 01:23:00,1.5935,1.5945,1.5935,1.5945,136300000.0
2005-11-28 01:24:00,1.5944,1.5948,1.5944,1.5948,136300000.0
2005-11-28 01:25:00,1.5947,1.5948,1.5943,1.5943,136300000.0
2005-11-28 01:26:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-11-28 01:27:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-28 01:28:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-11-28 01:29:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-11-28 01:30:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-28 01:31:00,1.5942,1.5945,1.5941,1.5943,136300000.0
2005-11-28 01:32:00,1.5944,1.5945,1.5944,1.5944,136300000.0
2005-11-28 01:33:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-11-28 01:34:00,1.5943,1.5943,1.5938,1.5938,136300000.0
2005-11-28 01:35:00,1.5937,1.5938,1.5933,1.5937,136300000.0
2005-11-28 01:36:00,1.5935,1.5939,1.5935,1.5937,136300000.0
2005-11-28 01:37:00,1.5936,1.5937,1.5935,1.5936,136300000.0
2005-11-28 01:38:00,1.5935,1.5937,1.5933,1.5933,136300000.0
2005-11-28 01:39:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-11-28 01:40:00,1.5934,1.5934,1.5929,1.593,136300000.0
2005-11-28 01:41:00,1.5928,1.5932,1.5928,1.5932,136300000.0
2005-11-28 01:42:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-11-28 01:43:00,1.5928,1.5932,1.5928,1.5929,136300000.0
2005-11-28 01:44:00,1.593,1.5932,1.5927,1.5927,136300000.0
2005-11-28 01:45:00,1.5926,1.5926,1.5923,1.5924,136300000.0
2005-11-28 01:46:00,1.5925,1.5926,1.5925,1.5925,136300000.0
2005-11-28 01:47:00,1.5926,1.5928,1.5925,1.5927,136300000.0
2005-11-28 01:48:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-11-28 01:49:00,1.5928,1.5928,1.5922,1.5922,136300000.0
2005-11-28 01:50:00,1.5921,1.5924,1.592,1.5923,136300000.0
2005-11-28 01:51:00,1.5925,1.5926,1.5923,1.5925,136300000.0
2005-11-28 01:52:00,1.5924,1.5926,1.5923,1.5925,136300000.0
2005-11-28 01:53:00,1.5926,1.5926,1.5918,1.592,136300000.0
2005-11-28 01:54:00,1.5921,1.5923,1.5919,1.5919,136300000.0
2005-11-28 01:55:00,1.592,1.592,1.5917,1.5919,136300000.0
2005-11-28 01:56:00,1.5917,1.5918,1.5916,1.5916,136300000.0
2005-11-28 01:57:00,1.5917,1.5921,1.5917,1.5919,136300000.0
2005-11-28 01:58:00,1.5921,1.5922,1.5918,1.5919,136300000.0
2005-11-28 01:59:00,1.592,1.5922,1.592,1.5922,136300000.0
2005-11-28 02:00:00,1.592,1.5922,1.5919,1.5922,136300000.0
2005-11-28 02:01:00,1.592,1.593,1.592,1.593,136300000.0
2005-11-28 02:02:00,1.5929,1.5932,1.5924,1.5924,136300000.0
2005-11-28 02:03:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-11-28 02:04:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-11-28 02:05:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-11-28 02:06:00,1.5926,1.5927,1.5925,1.5925,136300000.0
2005-11-28 02:07:00,1.5924,1.5925,1.5924,1.5924,136300000.0
2005-11-28 02:08:00,1.5926,1.5926,1.5925,1.5926,136300000.0
2005-11-28 02:09:00,1.5927,1.5927,1.5926,1.5927,136300000.0
2005-11-28 02:10:00,1.5925,1.5926,1.5924,1.5925,136300000.0
2005-11-28 02:11:00,1.5924,1.5924,1.5921,1.5922,136300000.0
2005-11-28 02:12:00,1.5923,1.5923,1.5921,1.5922,136300000.0
2005-11-28 02:13:00,1.5921,1.5925,1.5921,1.5923,136300000.0
2005-11-28 02:14:00,1.5924,1.5924,1.592,1.592,136300000.0
2005-11-28 02:15:00,1.5922,1.5926,1.5921,1.5925,136300000.0
2005-11-28 02:16:00,1.5924,1.5927,1.5923,1.5924,136300000.0
2005-11-28 02:17:00,1.5923,1.5924,1.5922,1.5922,136300000.0
2005-11-28 02:18:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-11-28 02:19:00,1.5924,1.5924,1.5922,1.5922,136300000.0
2005-11-28 02:20:00,1.5923,1.5923,1.5922,1.5923,136300000.0
2005-11-28 02:22:00,1.5922,1.5923,1.5922,1.5922,136300000.0
2005-11-28 02:23:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-11-28 02:24:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-11-28 02:25:00,1.5925,1.5928,1.5924,1.5924,136300000.0
2005-11-28 02:26:00,1.5926,1.5926,1.5924,1.5924,136300000.0
2005-11-28 02:27:00,1.5922,1.5925,1.5918,1.5919,136300000.0
2005-11-28 02:28:00,1.5921,1.5921,1.592,1.5921,136300000.0
2005-11-28 02:29:00,1.5922,1.5922,1.5918,1.5918,136300000.0
2005-11-28 02:30:00,1.5917,1.592,1.5916,1.592,136300000.0
2005-11-28 02:31:00,1.5921,1.5924,1.592,1.5922,136300000.0
2005-11-28 02:32:00,1.5921,1.5923,1.5921,1.5922,136300000.0
2005-11-28 02:33:00,1.5923,1.5923,1.5922,1.5922,136300000.0
2005-11-28 02:34:00,1.5923,1.5926,1.5923,1.5926,136300000.0
2005-11-28 02:35:00,1.5925,1.5926,1.5924,1.5925,136300000.0
2005-11-28 02:36:00,1.5926,1.5926,1.5925,1.5925,136300000.0
2005-11-28 02:37:00,1.5926,1.593,1.5925,1.5926,136300000.0
2005-11-28 02:38:00,1.5924,1.5926,1.5922,1.5924,136300000.0
2005-11-28 02:39:00,1.5925,1.5927,1.5923,1.5923,136300000.0
2005-11-28 02:40:00,1.5925,1.5926,1.5923,1.5923,136300000.0
2005-11-28 02:41:00,1.5924,1.5927,1.5923,1.5923,136300000.0
2005-11-28 02:42:00,1.5922,1.5925,1.5922,1.5925,136300000.0
2005-11-28 02:43:00,1.5924,1.5926,1.5923,1.5925,136300000.0
2005-11-28 02:44:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-11-28 02:45:00,1.5922,1.5925,1.5922,1.5925,136300000.0
2005-11-28 02:46:00,1.5924,1.5926,1.5923,1.5924,136300000.0
2005-11-28 02:47:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-11-28 02:48:00,1.5924,1.5926,1.5923,1.5923,136300000.0
2005-11-28 02:49:00,1.5922,1.5925,1.5921,1.5923,136300000.0
2005-11-28 02:50:00,1.5921,1.5921,1.5919,1.5921,136300000.0
2005-11-28 02:51:00,1.5923,1.5925,1.5923,1.5925,136300000.0
2005-11-28 02:52:00,1.5926,1.5926,1.5924,1.5926,136300000.0
2005-11-28 02:54:00,1.5928,1.5931,1.5926,1.5931,136300000.0
2005-11-28 02:55:00,1.5932,1.5933,1.5932,1.5932,136300000.0
2005-11-28 02:56:00,1.5931,1.5932,1.5929,1.593,136300000.0
2005-11-28 02:57:00,1.5931,1.5934,1.5928,1.5928,136300000.0
2005-11-28 02:58:00,1.5927,1.5928,1.5926,1.5928,136300000.0
2005-11-28 02:59:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-28 03:00:00,1.5926,1.5927,1.5925,1.5927,136300000.0
2005-11-28 03:01:00,1.5928,1.593,1.5927,1.593,136300000.0
2005-11-28 03:02:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-28 03:04:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-11-28 03:05:00,1.593,1.5932,1.593,1.5931,136300000.0
2005-11-28 03:06:00,1.5932,1.5933,1.5932,1.5933,136300000.0
2005-11-28 03:07:00,1.5932,1.5933,1.5932,1.5932,136300000.0
2005-11-28 03:08:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-11-28 03:10:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-11-28 03:11:00,1.5932,1.5934,1.5932,1.5932,136300000.0
2005-11-28 03:12:00,1.5931,1.5932,1.5931,1.5932,136300000.0
2005-11-28 03:13:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-28 03:14:00,1.5932,1.5932,1.5931,1.5932,136300000.0
2005-11-28 03:15:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-11-28 03:16:00,1.5933,1.5933,1.5931,1.5932,136300000.0
2005-11-28 03:17:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-28 03:18:00,1.5932,1.5932,1.593,1.593,136300000.0
2005-11-28 03:20:00,1.593,1.5932,1.593,1.5932,136300000.0
2005-11-28 03:21:00,1.5933,1.5933,1.5929,1.593,136300000.0
2005-11-28 03:22:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-11-28 03:23:00,1.5931,1.5932,1.5929,1.5931,136300000.0
2005-11-28 03:24:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-11-28 03:25:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-11-28 03:26:00,1.5932,1.5932,1.593,1.5931,136300000.0
2005-11-28 03:27:00,1.5932,1.5932,1.593,1.5931,136300000.0
2005-11-28 03:28:00,1.5932,1.5933,1.5932,1.5932,136300000.0
2005-11-28 03:31:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-11-28 03:32:00,1.5931,1.5935,1.5931,1.5934,136300000.0
2005-11-28 03:33:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-11-28 03:34:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-28 03:35:00,1.5935,1.5935,1.5933,1.5935,136300000.0
2005-11-28 03:36:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-11-28 03:37:00,1.5934,1.5934,1.593,1.5932,136300000.0
2005-11-28 03:38:00,1.5931,1.5932,1.5929,1.5929,136300000.0
2005-11-28 03:39:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-28 03:40:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-28 03:41:00,1.593,1.5931,1.5927,1.5929,136300000.0
2005-11-28 03:42:00,1.593,1.5931,1.5927,1.5931,136300000.0
2005-11-28 03:43:00,1.593,1.5933,1.5928,1.5933,136300000.0
2005-11-28 03:44:00,1.5935,1.5938,1.5934,1.5937,136300000.0
2005-11-28 03:45:00,1.5938,1.5939,1.5935,1.5936,136300000.0
2005-11-28 03:46:00,1.5938,1.5949,1.5937,1.5947,136300000.0
2005-11-28 03:47:00,1.5946,1.595,1.5943,1.5946,136300000.0
2005-11-28 03:48:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-11-28 03:49:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-28 03:50:00,1.5944,1.5945,1.594,1.594,136300000.0
2005-11-28 03:51:00,1.5939,1.5941,1.5937,1.5941,136300000.0
2005-11-28 03:52:00,1.594,1.5945,1.5939,1.5944,136300000.0
2005-11-28 03:53:00,1.5945,1.5945,1.5942,1.5942,136300000.0
2005-11-28 03:54:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-11-28 03:55:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-11-28 03:56:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-11-28 03:57:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-11-28 03:58:00,1.5947,1.5948,1.5947,1.5948,136300000.0
2005-11-28 03:59:00,1.5947,1.5948,1.5945,1.5948,136300000.0
2005-11-28 04:00:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-28 04:01:00,1.5948,1.5951,1.5947,1.5949,136300000.0
2005-11-28 04:02:00,1.5947,1.5948,1.5947,1.5947,136300000.0
2005-11-28 04:03:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-28 04:04:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-11-28 04:06:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-28 04:07:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-28 04:09:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-11-28 04:10:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-11-28 04:11:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-11-28 04:12:00,1.5943,1.5944,1.5939,1.5939,136300000.0
2005-11-28 04:13:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-28 04:14:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-28 04:15:00,1.5942,1.5942,1.5936,1.5938,136300000.0
2005-11-28 04:16:00,1.5936,1.594,1.5936,1.594,136300000.0
2005-11-28 04:17:00,1.5939,1.594,1.5937,1.5938,136300000.0
2005-11-28 04:18:00,1.5939,1.5941,1.5938,1.5941,136300000.0
2005-11-28 04:19:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-11-28 04:20:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-11-28 04:21:00,1.594,1.5941,1.594,1.594,136300000.0
2005-11-28 04:22:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-28 04:23:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-28 04:24:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-11-28 04:25:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-11-28 04:26:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-11-28 04:27:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-11-28 04:28:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-11-28 04:29:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-28 04:32:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-11-28 04:33:00,1.5935,1.5938,1.5935,1.5938,136300000.0
2005-11-28 04:34:00,1.5939,1.594,1.5939,1.5939,136300000.0
2005-11-28 04:35:00,1.5941,1.5942,1.5938,1.5941,136300000.0
2005-11-28 04:36:00,1.5942,1.5942,1.5939,1.5941,136300000.0
2005-11-28 04:37:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-11-28 04:38:00,1.5939,1.5941,1.5938,1.5941,136300000.0
2005-11-28 04:39:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-11-28 04:40:00,1.594,1.5941,1.5938,1.5939,136300000.0
2005-11-28 04:41:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-11-28 04:42:00,1.5939,1.594,1.5938,1.5938,136300000.0
2005-11-28 04:43:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-11-28 04:44:00,1.5937,1.594,1.5937,1.594,136300000.0
2005-11-28 04:45:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-11-28 04:46:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-11-28 04:47:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-11-28 04:48:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-11-28 04:49:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-11-28 04:50:00,1.5941,1.5944,1.5939,1.5941,136300000.0
2005-11-28 04:51:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-11-28 04:52:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-28 04:53:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-11-28 04:54:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-28 04:56:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-11-28 04:57:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-11-28 04:58:00,1.5939,1.5939,1.5938,1.5939,136300000.0
2005-11-28 04:59:00,1.5941,1.5941,1.5939,1.5941,136300000.0
2005-11-28 05:00:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-11-28 05:01:00,1.5941,1.5942,1.5938,1.5939,136300000.0
2005-11-28 05:02:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-11-28 05:04:00,1.5936,1.5936,1.5934,1.5935,136300000.0
2005-11-28 05:05:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-11-28 05:06:00,1.5934,1.5934,1.5933,1.5934,136300000.0
2005-11-28 05:07:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-11-28 05:08:00,1.5934,1.5936,1.5933,1.5936,136300000.0
2005-11-28 05:09:00,1.5934,1.5934,1.5932,1.5934,136300000.0
2005-11-28 05:10:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-11-28 05:11:00,1.5935,1.5936,1.5935,1.5935,136300000.0
2005-11-28 05:12:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-28 05:13:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-11-28 05:14:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-11-28 05:15:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-11-28 05:16:00,1.5937,1.5937,1.5934,1.5936,136300000.0
2005-11-28 05:17:00,1.5933,1.5937,1.5933,1.5935,136300000.0
2005-11-28 05:18:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-11-28 05:19:00,1.5935,1.5937,1.5934,1.5936,136300000.0
2005-11-28 05:20:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-28 05:21:00,1.5935,1.5938,1.5935,1.5936,136300000.0
2005-11-28 05:22:00,1.5935,1.5935,1.5935,1.5935,136300000.0
2005-11-28 05:23:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-28 05:24:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-11-28 05:25:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-11-28 05:26:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-11-28 05:27:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-11-28 05:28:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-28 05:29:00,1.594,1.594,1.5937,1.5939,136300000.0
2005-11-28 05:31:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-28 05:32:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-11-28 05:34:00,1.5937,1.5938,1.5936,1.5938,136300000.0
2005-11-28 05:35:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-11-28 05:36:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-11-28 05:37:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-11-28 05:38:00,1.5935,1.5938,1.5935,1.5936,136300000.0
2005-11-28 05:39:00,1.5938,1.5938,1.5936,1.5938,136300000.0
2005-11-28 05:40:00,1.5936,1.5938,1.5935,1.5935,136300000.0
2005-11-28 05:41:00,1.5936,1.5938,1.5934,1.5938,136300000.0
2005-11-28 05:42:00,1.5939,1.594,1.5936,1.5938,136300000.0
2005-11-28 05:43:00,1.5937,1.5938,1.5936,1.5938,136300000.0
2005-11-28 05:44:00,1.5937,1.5938,1.5936,1.5938,136300000.0
2005-11-28 05:45:00,1.5936,1.5941,1.5936,1.5941,136300000.0
2005-11-28 05:46:00,1.594,1.5942,1.5939,1.5941,136300000.0
2005-11-28 05:47:00,1.5939,1.5941,1.5937,1.5937,136300000.0
2005-11-28 05:48:00,1.5938,1.5939,1.5938,1.5938,136300000.0
2005-11-28 05:49:00,1.5937,1.5937,1.5934,1.5934,136300000.0
2005-11-28 05:50:00,1.5935,1.5936,1.5934,1.5936,136300000.0
2005-11-28 05:51:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-11-28 05:52:00,1.5935,1.5938,1.5935,1.5938,136300000.0
2005-11-28 05:53:00,1.5937,1.594,1.5937,1.5938,136300000.0
2005-11-28 05:54:00,1.5937,1.594,1.5936,1.5939,136300000.0
2005-11-28 05:55:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-11-28 05:57:00,1.5939,1.594,1.5939,1.5939,136300000.0
2005-11-28 05:58:00,1.5938,1.5939,1.5937,1.5939,136300000.0
2005-11-28 05:59:00,1.5938,1.5941,1.5938,1.5939,136300000.0
2005-11-28 06:00:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-28 06:01:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-11-28 06:02:00,1.594,1.5941,1.594,1.594,136300000.0
2005-11-28 06:03:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-11-28 06:04:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-28 06:05:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-28 06:06:00,1.5939,1.5941,1.5939,1.5941,136300000.0
2005-11-28 06:08:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-11-28 06:09:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-11-28 06:10:00,1.5938,1.5938,1.5936,1.5938,136300000.0
2005-11-28 06:11:00,1.5937,1.594,1.5937,1.5938,136300000.0
2005-11-28 06:12:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-11-28 06:13:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-28 06:14:00,1.5936,1.5939,1.5936,1.5939,136300000.0
2005-11-28 06:15:00,1.5938,1.5939,1.5937,1.5937,136300000.0
2005-11-28 06:16:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-11-28 06:17:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-11-28 06:18:00,1.5937,1.5939,1.5937,1.5938,136300000.0
2005-11-28 06:19:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-11-28 06:21:00,1.5937,1.5938,1.5936,1.5938,136300000.0
2005-11-28 06:22:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-11-28 06:23:00,1.5938,1.5938,1.5935,1.5935,136300000.0
2005-11-28 06:24:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-28 06:25:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-11-28 06:26:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-11-28 06:27:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-11-28 06:29:00,1.5932,1.5933,1.5931,1.5932,136300000.0
2005-11-28 06:31:00,1.5934,1.5934,1.5932,1.5932,136300000.0
2005-11-28 06:32:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-11-28 06:33:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-11-28 06:34:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-11-28 06:35:00,1.5932,1.5933,1.5931,1.5931,136300000.0
2005-11-28 06:36:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-11-28 06:37:00,1.5932,1.5932,1.5931,1.5932,136300000.0
2005-11-28 06:38:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-28 06:39:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-11-28 06:41:00,1.5932,1.5933,1.5932,1.5933,136300000.0
2005-11-28 06:43:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-11-28 06:44:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-11-28 06:45:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-11-28 06:46:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-11-28 06:47:00,1.5938,1.594,1.5938,1.5939,136300000.0
2005-11-28 06:48:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-11-28 06:49:00,1.5938,1.5938,1.5936,1.5937,136300000.0
2005-11-28 06:50:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-11-28 06:51:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-11-28 06:52:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-11-28 06:53:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-11-28 06:54:00,1.5938,1.5938,1.5935,1.5935,136300000.0
2005-11-28 06:56:00,1.5936,1.5939,1.5936,1.5939,136300000.0
2005-11-28 06:57:00,1.5938,1.594,1.5937,1.594,136300000.0
2005-11-28 06:58:00,1.5938,1.5938,1.5935,1.5936,136300000.0
2005-11-28 06:59:00,1.5938,1.5938,1.5934,1.5934,136300000.0
2005-11-28 07:00:00,1.5935,1.5941,1.5935,1.5941,136300000.0
2005-11-28 07:01:00,1.5938,1.5938,1.5936,1.5937,136300000.0
2005-11-28 07:02:00,1.5936,1.5939,1.5936,1.5938,136300000.0
2005-11-28 07:03:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-11-28 07:04:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-11-28 07:05:00,1.5938,1.5938,1.5936,1.5937,136300000.0
2005-11-28 07:06:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-11-28 07:07:00,1.5936,1.5938,1.5936,1.5937,136300000.0
2005-11-28 07:08:00,1.5936,1.5939,1.5936,1.5936,136300000.0
2005-11-28 07:09:00,1.5938,1.5939,1.5936,1.5938,136300000.0
2005-11-28 07:10:00,1.5939,1.594,1.5937,1.5937,136300000.0
2005-11-28 07:11:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-11-28 07:12:00,1.5937,1.5937,1.5935,1.5936,136300000.0
2005-11-28 07:13:00,1.5937,1.5937,1.5926,1.5929,136300000.0
2005-11-28 07:14:00,1.5931,1.5933,1.5928,1.5933,136300000.0
2005-11-28 07:15:00,1.5934,1.5936,1.5932,1.5934,136300000.0
2005-11-28 07:16:00,1.5935,1.5936,1.5934,1.5934,136300000.0
2005-11-28 07:17:00,1.5931,1.5933,1.593,1.5931,136300000.0
2005-11-28 07:18:00,1.593,1.593,1.5927,1.5928,136300000.0
2005-11-28 07:19:00,1.5929,1.5931,1.5929,1.5929,136300000.0
2005-11-28 07:20:00,1.5925,1.5929,1.5925,1.5928,136300000.0
2005-11-28 07:21:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-11-28 07:22:00,1.5929,1.593,1.5926,1.5927,136300000.0
2005-11-28 07:23:00,1.5926,1.5928,1.5926,1.5928,136300000.0
2005-11-28 07:24:00,1.5926,1.5928,1.5926,1.5928,136300000.0
2005-11-28 07:25:00,1.5929,1.5932,1.5929,1.5931,136300000.0
2005-11-28 07:26:00,1.5931,1.5934,1.593,1.593,136300000.0
2005-11-28 07:27:00,1.5932,1.5932,1.593,1.5932,136300000.0
2005-11-28 07:28:00,1.5931,1.5932,1.5929,1.5929,136300000.0
2005-11-28 07:29:00,1.593,1.593,1.5928,1.593,136300000.0
2005-11-28 07:30:00,1.5929,1.5931,1.5928,1.5928,136300000.0
2005-11-28 07:31:00,1.5927,1.5929,1.5926,1.5926,136300000.0
2005-11-28 07:32:00,1.5925,1.5928,1.5925,1.5925,136300000.0
2005-11-28 07:33:00,1.5926,1.5927,1.5924,1.5926,136300000.0
2005-11-28 07:34:00,1.5924,1.5926,1.5923,1.5923,136300000.0
2005-11-28 07:35:00,1.5923,1.5925,1.5922,1.5924,136300000.0
2005-11-28 07:36:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-11-28 07:37:00,1.5926,1.5928,1.5926,1.5926,136300000.0
2005-11-28 07:39:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-11-28 07:40:00,1.5928,1.5928,1.5925,1.5926,136300000.0
2005-11-28 07:41:00,1.5925,1.5926,1.5921,1.5922,136300000.0
2005-11-28 07:42:00,1.5923,1.5923,1.592,1.5922,136300000.0
2005-11-28 07:43:00,1.5921,1.5922,1.5921,1.5922,136300000.0
2005-11-28 07:44:00,1.5921,1.5921,1.592,1.592,136300000.0
2005-11-28 07:45:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-28 07:47:00,1.592,1.592,1.592,1.592,136300000.0
2005-11-28 07:48:00,1.5921,1.5923,1.5921,1.5923,136300000.0
2005-11-28 07:49:00,1.5924,1.5928,1.5924,1.5927,136300000.0
2005-11-28 07:50:00,1.5928,1.593,1.5927,1.593,136300000.0
2005-11-28 07:51:00,1.5931,1.5932,1.593,1.593,136300000.0
2005-11-28 07:52:00,1.5931,1.5932,1.593,1.5932,136300000.0
2005-11-28 07:53:00,1.5931,1.5932,1.5928,1.5929,136300000.0
2005-11-28 07:54:00,1.5928,1.5929,1.5924,1.5928,136300000.0
2005-11-28 07:55:00,1.5926,1.5928,1.5924,1.5928,136300000.0
2005-11-28 07:56:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-11-28 07:57:00,1.5925,1.5925,1.5924,1.5925,136300000.0
2005-11-28 07:58:00,1.5926,1.5928,1.5925,1.5926,136300000.0
2005-11-28 07:59:00,1.5928,1.5933,1.5928,1.5932,136300000.0
2005-11-28 08:00:00,1.5931,1.5932,1.5928,1.5928,136300000.0
2005-11-28 08:01:00,1.5927,1.5928,1.5923,1.5923,136300000.0
2005-11-28 08:02:00,1.5921,1.5923,1.5916,1.5917,136300000.0
2005-11-28 08:03:00,1.5914,1.5918,1.5913,1.5918,136300000.0
2005-11-28 08:04:00,1.5919,1.5919,1.5912,1.5913,136300000.0
2005-11-28 08:05:00,1.5909,1.5914,1.5909,1.5914,136300000.0
2005-11-28 08:06:00,1.5913,1.5917,1.591,1.5914,136300000.0
2005-11-28 08:07:00,1.5915,1.5917,1.5912,1.5913,136300000.0
2005-11-28 08:08:00,1.5914,1.5918,1.5912,1.5915,136300000.0
2005-11-28 08:09:00,1.5916,1.5918,1.5916,1.5917,136300000.0
2005-11-28 08:10:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-11-28 08:11:00,1.592,1.5925,1.592,1.5925,136300000.0
2005-11-28 08:12:00,1.5924,1.5929,1.5922,1.5927,136300000.0
2005-11-28 08:13:00,1.5926,1.5927,1.5925,1.5926,136300000.0
2005-11-28 08:14:00,1.5927,1.5927,1.5924,1.5927,136300000.0
2005-11-28 08:15:00,1.5926,1.5926,1.5924,1.5925,136300000.0
2005-11-28 08:16:00,1.5926,1.5927,1.5925,1.5927,136300000.0
2005-11-28 08:18:00,1.5928,1.593,1.5927,1.5927,136300000.0
2005-11-28 08:19:00,1.5928,1.5932,1.5928,1.5931,136300000.0
2005-11-28 08:20:00,1.5929,1.5929,1.5924,1.5924,136300000.0
2005-11-28 08:21:00,1.5925,1.5927,1.5924,1.5927,136300000.0
2005-11-28 08:22:00,1.5926,1.5926,1.5924,1.5925,136300000.0
2005-11-28 08:23:00,1.5926,1.5928,1.5926,1.5927,136300000.0
2005-11-28 08:24:00,1.5929,1.593,1.5926,1.5929,136300000.0
2005-11-28 08:25:00,1.593,1.5931,1.5927,1.593,136300000.0
2005-11-28 08:26:00,1.5929,1.5932,1.5927,1.5931,136300000.0
2005-11-28 08:27:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-11-28 08:28:00,1.5927,1.5929,1.5927,1.5928,136300000.0
2005-11-28 08:29:00,1.5925,1.5926,1.5923,1.5925,136300000.0
2005-11-28 08:30:00,1.5926,1.5926,1.5922,1.5924,136300000.0
2005-11-28 08:31:00,1.5926,1.5926,1.5924,1.5926,136300000.0
2005-11-28 08:32:00,1.5928,1.5929,1.5927,1.5928,136300000.0
2005-11-28 08:33:00,1.5929,1.5931,1.5927,1.5929,136300000.0
2005-11-28 08:34:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-11-28 08:35:00,1.5932,1.5934,1.5932,1.5933,136300000.0
2005-11-28 08:36:00,1.5932,1.5936,1.5931,1.5936,136300000.0
2005-11-28 08:37:00,1.5935,1.5943,1.5935,1.5939,136300000.0
2005-11-28 08:38:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-11-28 08:39:00,1.5941,1.5942,1.5938,1.5938,136300000.0
2005-11-28 08:40:00,1.5939,1.594,1.5938,1.5938,136300000.0
2005-11-28 08:41:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-11-28 08:42:00,1.5939,1.5939,1.5935,1.5936,136300000.0
2005-11-28 08:43:00,1.5935,1.5938,1.5935,1.5938,136300000.0
2005-11-28 08:44:00,1.5939,1.5941,1.5937,1.5937,136300000.0
2005-11-28 08:45:00,1.5936,1.5938,1.5924,1.5933,136300000.0
2005-11-28 08:46:00,1.5935,1.594,1.5934,1.594,136300000.0
2005-11-28 08:47:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-11-28 08:48:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-11-28 08:49:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-11-28 08:50:00,1.5941,1.5946,1.5939,1.5946,136300000.0
2005-11-28 08:51:00,1.5944,1.5945,1.5941,1.5942,136300000.0
2005-11-28 08:52:00,1.5943,1.5943,1.5936,1.5939,136300000.0
2005-11-28 08:53:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-11-28 08:54:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-11-28 08:55:00,1.5943,1.5944,1.5935,1.5938,136300000.0
2005-11-28 08:56:00,1.5937,1.5942,1.5937,1.5941,136300000.0
2005-11-28 08:57:00,1.5942,1.5945,1.5941,1.5944,136300000.0
2005-11-28 08:58:00,1.5945,1.5946,1.5941,1.5942,136300000.0
2005-11-28 08:59:00,1.5939,1.5941,1.5936,1.5939,136300000.0
2005-11-28 09:00:00,1.5938,1.594,1.5935,1.5935,136300000.0
2005-11-28 09:01:00,1.5934,1.5938,1.5933,1.5934,136300000.0
2005-11-28 09:02:00,1.5936,1.5939,1.5928,1.5929,136300000.0
2005-11-28 09:03:00,1.5931,1.5938,1.5931,1.5935,136300000.0
2005-11-28 09:04:00,1.5936,1.5936,1.5933,1.5934,136300000.0
2005-11-28 09:05:00,1.5935,1.5937,1.5934,1.5936,136300000.0
2005-11-28 09:06:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-11-28 09:07:00,1.594,1.594,1.5936,1.5938,136300000.0
2005-11-28 09:08:00,1.5939,1.5943,1.5939,1.5942,136300000.0
2005-11-28 09:09:00,1.5943,1.5947,1.5943,1.5947,136300000.0
2005-11-28 09:10:00,1.5945,1.5951,1.5943,1.5951,136300000.0
2005-11-28 09:11:00,1.5952,1.5955,1.5949,1.5951,136300000.0
2005-11-28 09:12:00,1.5948,1.5951,1.5948,1.595,136300000.0
2005-11-28 09:13:00,1.5949,1.595,1.5947,1.595,136300000.0
2005-11-28 09:14:00,1.5949,1.5953,1.5949,1.5953,136300000.0
2005-11-28 09:15:00,1.5952,1.5953,1.5948,1.5951,136300000.0
2005-11-28 09:16:00,1.595,1.595,1.5944,1.5949,136300000.0
2005-11-28 09:17:00,1.595,1.595,1.5947,1.5949,136300000.0
2005-11-28 09:18:00,1.5948,1.5952,1.5947,1.5951,136300000.0
2005-11-28 09:19:00,1.595,1.5951,1.5948,1.5949,136300000.0
2005-11-28 09:20:00,1.5948,1.5949,1.5945,1.5946,136300000.0
2005-11-28 09:21:00,1.5945,1.5947,1.5944,1.5945,136300000.0
2005-11-28 09:22:00,1.5946,1.5948,1.5942,1.5944,136300000.0
2005-11-28 09:23:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-11-28 09:24:00,1.5946,1.5948,1.5943,1.5943,136300000.0
2005-11-28 09:25:00,1.5947,1.5948,1.5945,1.5948,136300000.0
2005-11-28 09:26:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-11-28 09:27:00,1.595,1.5953,1.5948,1.5949,136300000.0
2005-11-28 09:28:00,1.5948,1.5949,1.5946,1.5946,136300000.0
2005-11-28 09:29:00,1.5947,1.5949,1.5945,1.5946,136300000.0
2005-11-28 09:30:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-11-28 09:31:00,1.5944,1.5944,1.594,1.5942,136300000.0
2005-11-28 09:32:00,1.5941,1.5944,1.594,1.5944,136300000.0
2005-11-28 09:33:00,1.5943,1.5946,1.5942,1.5945,136300000.0
2005-11-28 09:34:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-28 09:35:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-11-28 09:36:00,1.5946,1.5946,1.5944,1.5944,136300000.0
2005-11-28 09:37:00,1.5943,1.5947,1.5942,1.5944,136300000.0
2005-11-28 09:38:00,1.5946,1.5948,1.5944,1.5947,136300000.0
2005-11-28 09:39:00,1.5948,1.5951,1.5943,1.5943,136300000.0
2005-11-28 09:40:00,1.5946,1.5947,1.5943,1.5945,136300000.0
2005-11-28 09:41:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-11-28 09:42:00,1.5948,1.5948,1.5946,1.5946,136300000.0
2005-11-28 09:43:00,1.5945,1.5946,1.5943,1.5944,136300000.0
2005-11-28 09:44:00,1.5943,1.5943,1.5939,1.5939,136300000.0
2005-11-28 09:45:00,1.594,1.5941,1.594,1.594,136300000.0
2005-11-28 09:46:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-28 09:47:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-11-28 09:48:00,1.5938,1.594,1.5937,1.5937,136300000.0
2005-11-28 09:49:00,1.5939,1.594,1.5937,1.5938,136300000.0
2005-11-28 09:50:00,1.594,1.5941,1.594,1.594,136300000.0
2005-11-28 09:51:00,1.5941,1.5943,1.5941,1.5941,136300000.0
2005-11-28 09:52:00,1.594,1.5941,1.5939,1.5941,136300000.0
2005-11-28 09:53:00,1.594,1.5942,1.5939,1.594,136300000.0
2005-11-28 09:54:00,1.5941,1.5945,1.5941,1.5942,136300000.0
2005-11-28 09:55:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-11-28 09:56:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-28 09:57:00,1.5941,1.5946,1.5941,1.5946,136300000.0
2005-11-28 09:58:00,1.5945,1.5948,1.5944,1.5947,136300000.0
2005-11-28 09:59:00,1.5948,1.5951,1.5943,1.5945,136300000.0
2005-11-28 10:00:00,1.5947,1.5947,1.5944,1.5944,136300000.0
2005-11-28 10:01:00,1.5944,1.5949,1.5944,1.5948,136300000.0
2005-11-28 10:02:00,1.595,1.595,1.5947,1.5948,136300000.0
2005-11-28 10:03:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-11-28 10:04:00,1.5948,1.5949,1.5947,1.5949,136300000.0
2005-11-28 10:05:00,1.595,1.5951,1.5948,1.5949,136300000.0
2005-11-28 10:06:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-11-28 10:07:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-11-28 10:08:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-11-28 10:09:00,1.595,1.5952,1.5948,1.5949,136300000.0
2005-11-28 10:10:00,1.595,1.5957,1.5948,1.5954,136300000.0
2005-11-28 10:11:00,1.5953,1.5954,1.5948,1.5948,136300000.0
2005-11-28 10:12:00,1.5947,1.5951,1.5946,1.5951,136300000.0
2005-11-28 10:13:00,1.5953,1.5954,1.595,1.5951,136300000.0
2005-11-28 10:14:00,1.5952,1.5954,1.5947,1.5952,136300000.0
2005-11-28 10:15:00,1.5953,1.5954,1.5947,1.5948,136300000.0
2005-11-28 10:16:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-11-28 10:17:00,1.5949,1.5953,1.5949,1.5953,136300000.0
2005-11-28 10:18:00,1.5952,1.5954,1.595,1.595,136300000.0
2005-11-28 10:19:00,1.5949,1.5951,1.5949,1.595,136300000.0
2005-11-28 10:20:00,1.5949,1.5953,1.5948,1.5953,136300000.0
2005-11-28 10:21:00,1.5954,1.5954,1.595,1.5953,136300000.0
2005-11-28 10:22:00,1.5952,1.5953,1.595,1.595,136300000.0
2005-11-28 10:23:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-11-28 10:24:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-11-28 10:25:00,1.5947,1.5951,1.5947,1.5951,136300000.0
2005-11-28 10:26:00,1.595,1.5951,1.5949,1.5949,136300000.0
2005-11-28 10:27:00,1.595,1.5951,1.5945,1.5949,136300000.0
2005-11-28 10:28:00,1.595,1.5951,1.5949,1.5949,136300000.0
2005-11-28 10:30:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-11-28 10:31:00,1.5949,1.5953,1.5946,1.5953,136300000.0
2005-11-28 10:32:00,1.5952,1.5954,1.5951,1.5952,136300000.0
2005-11-28 10:33:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-11-28 10:34:00,1.5951,1.5953,1.5951,1.5951,136300000.0
2005-11-28 10:35:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-11-28 10:36:00,1.595,1.595,1.5947,1.5947,136300000.0
2005-11-28 10:37:00,1.5948,1.5954,1.5947,1.5954,136300000.0
2005-11-28 10:38:00,1.5955,1.5958,1.5954,1.5956,136300000.0
2005-11-28 10:39:00,1.5955,1.5962,1.5955,1.5961,136300000.0
2005-11-28 10:40:00,1.5962,1.5962,1.5951,1.5953,136300000.0
2005-11-28 10:41:00,1.5954,1.5956,1.5953,1.5955,136300000.0
2005-11-28 10:42:00,1.5956,1.5956,1.5953,1.5955,136300000.0
2005-11-28 10:43:00,1.5953,1.5955,1.5953,1.5953,136300000.0
2005-11-28 10:44:00,1.5951,1.5954,1.5951,1.5952,136300000.0
2005-11-28 10:45:00,1.5953,1.5954,1.5948,1.595,136300000.0
2005-11-28 10:46:00,1.5949,1.5951,1.5948,1.5949,136300000.0
2005-11-28 10:47:00,1.5948,1.5951,1.5945,1.5951,136300000.0
2005-11-28 10:48:00,1.5947,1.595,1.5945,1.5947,136300000.0
2005-11-28 10:49:00,1.5948,1.5952,1.5947,1.5951,136300000.0
2005-11-28 10:50:00,1.5952,1.5952,1.5945,1.5945,136300000.0
2005-11-28 10:51:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-11-28 10:52:00,1.5943,1.5945,1.5943,1.5943,136300000.0
2005-11-28 10:53:00,1.5944,1.5947,1.5943,1.5945,136300000.0
2005-11-28 10:54:00,1.5943,1.5945,1.5943,1.5944,136300000.0
2005-11-28 10:55:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-11-28 10:56:00,1.5944,1.5944,1.5943,1.5944,136300000.0
2005-11-28 10:57:00,1.5943,1.5947,1.5943,1.5947,136300000.0
2005-11-28 10:58:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-11-28 10:59:00,1.595,1.5954,1.5949,1.5951,136300000.0
2005-11-28 11:00:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-11-28 11:01:00,1.5952,1.5954,1.595,1.595,136300000.0
2005-11-28 11:02:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-11-28 11:03:00,1.595,1.5956,1.5949,1.5955,136300000.0
2005-11-28 11:04:00,1.5957,1.5958,1.5954,1.5956,136300000.0
2005-11-28 11:05:00,1.5955,1.5955,1.595,1.5951,136300000.0
2005-11-28 11:06:00,1.595,1.5952,1.595,1.5951,136300000.0
2005-11-28 11:07:00,1.595,1.5951,1.595,1.5951,136300000.0
2005-11-28 11:08:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-11-28 11:09:00,1.5952,1.5956,1.5951,1.5951,136300000.0
2005-11-28 11:10:00,1.595,1.595,1.595,1.595,136300000.0
2005-11-28 11:11:00,1.5951,1.5951,1.5949,1.5951,136300000.0
2005-11-28 11:12:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-28 11:13:00,1.5947,1.5949,1.5945,1.5946,136300000.0
2005-11-28 11:14:00,1.5945,1.5947,1.5944,1.5946,136300000.0
2005-11-28 11:15:00,1.5947,1.5947,1.5941,1.5946,136300000.0
2005-11-28 11:16:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-11-28 11:17:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-11-28 11:18:00,1.5941,1.5945,1.5941,1.5941,136300000.0
2005-11-28 11:19:00,1.5942,1.5944,1.5941,1.5943,136300000.0
2005-11-28 11:20:00,1.5942,1.5944,1.5941,1.5942,136300000.0
2005-11-28 11:21:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-11-28 11:22:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-28 11:23:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-11-28 11:24:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-11-28 11:25:00,1.5943,1.5944,1.5941,1.5941,136300000.0
2005-11-28 11:26:00,1.5942,1.5945,1.5941,1.5945,136300000.0
2005-11-28 11:27:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-11-28 11:28:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-11-28 11:29:00,1.594,1.594,1.5937,1.5937,136300000.0
2005-11-28 11:30:00,1.5938,1.5942,1.5938,1.5941,136300000.0
2005-11-28 11:31:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-11-28 11:32:00,1.5938,1.5943,1.5938,1.5943,136300000.0
2005-11-28 11:33:00,1.5945,1.5945,1.5942,1.5943,136300000.0
2005-11-28 11:34:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-11-28 11:35:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-11-28 11:36:00,1.5938,1.5942,1.5938,1.594,136300000.0
2005-11-28 11:37:00,1.5941,1.5941,1.5936,1.5937,136300000.0
2005-11-28 11:38:00,1.5938,1.5938,1.5934,1.5935,136300000.0
2005-11-28 11:39:00,1.5934,1.5935,1.5933,1.5935,136300000.0
2005-11-28 11:40:00,1.5937,1.5937,1.5933,1.5934,136300000.0
2005-11-28 11:41:00,1.5935,1.5936,1.5932,1.5932,136300000.0
2005-11-28 11:42:00,1.5934,1.5936,1.5934,1.5934,136300000.0
2005-11-28 11:43:00,1.5935,1.5936,1.5933,1.5936,136300000.0
2005-11-28 11:45:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-11-28 11:46:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-11-28 11:47:00,1.5933,1.5933,1.593,1.5933,136300000.0
2005-11-28 11:48:00,1.5932,1.5939,1.5932,1.5939,136300000.0
2005-11-28 11:49:00,1.594,1.594,1.5937,1.5939,136300000.0
2005-11-28 11:50:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-11-28 11:51:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-11-28 11:52:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-11-28 11:53:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-11-28 11:54:00,1.5939,1.5941,1.5939,1.5941,136300000.0
2005-11-28 11:55:00,1.594,1.5944,1.5939,1.5943,136300000.0
2005-11-28 11:56:00,1.5944,1.5947,1.5942,1.5944,136300000.0
2005-11-28 11:57:00,1.5945,1.5945,1.5938,1.5938,136300000.0
2005-11-28 11:58:00,1.5937,1.5939,1.5934,1.5934,136300000.0
2005-11-28 11:59:00,1.5935,1.5944,1.5934,1.5944,136300000.0
2005-11-28 12:00:00,1.5946,1.5947,1.5935,1.5941,136300000.0
2005-11-28 12:01:00,1.5943,1.5946,1.5941,1.5946,136300000.0
2005-11-28 12:02:00,1.5945,1.5945,1.5939,1.5941,136300000.0
2005-11-28 12:03:00,1.594,1.594,1.5935,1.5935,136300000.0
2005-11-28 12:04:00,1.5932,1.5936,1.5932,1.5935,136300000.0
2005-11-28 12:05:00,1.5933,1.5934,1.5932,1.5934,136300000.0
2005-11-28 12:06:00,1.5935,1.5936,1.5934,1.5935,136300000.0
2005-11-28 12:07:00,1.5934,1.5935,1.5932,1.5935,136300000.0
2005-11-28 12:08:00,1.5935,1.5935,1.5933,1.5934,136300000.0
2005-11-28 12:09:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-11-28 12:10:00,1.5934,1.5936,1.5931,1.5931,136300000.0
2005-11-28 12:11:00,1.5929,1.5933,1.5928,1.5932,136300000.0
2005-11-28 12:12:00,1.5933,1.5934,1.5932,1.5933,136300000.0
2005-11-28 12:13:00,1.5934,1.5936,1.5934,1.5935,136300000.0
2005-11-28 12:14:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-11-28 12:15:00,1.5932,1.5933,1.5932,1.5933,136300000.0
2005-11-28 12:16:00,1.5934,1.5934,1.5931,1.5932,136300000.0
2005-11-28 12:17:00,1.5933,1.5933,1.5931,1.5932,136300000.0
2005-11-28 12:18:00,1.5931,1.5934,1.5928,1.5933,136300000.0
2005-11-28 12:19:00,1.5934,1.5937,1.5931,1.5937,136300000.0
2005-11-28 12:20:00,1.5936,1.5937,1.5934,1.5936,136300000.0
2005-11-28 12:21:00,1.5937,1.5942,1.5937,1.5941,136300000.0
2005-11-28 12:22:00,1.5941,1.5946,1.5941,1.5943,136300000.0
2005-11-28 12:23:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-11-28 12:24:00,1.5943,1.5943,1.5938,1.5938,136300000.0
2005-11-28 12:25:00,1.5939,1.5942,1.5939,1.5941,136300000.0
2005-11-28 12:26:00,1.5942,1.5946,1.5941,1.5946,136300000.0
2005-11-28 12:27:00,1.5946,1.5948,1.5944,1.5946,136300000.0
2005-11-28 12:28:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-11-28 12:29:00,1.5949,1.595,1.5947,1.5949,136300000.0
2005-11-28 12:30:00,1.5948,1.5949,1.5943,1.5943,136300000.0
2005-11-28 12:31:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-11-28 12:32:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-11-28 12:33:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-28 12:34:00,1.5944,1.5945,1.5941,1.5941,136300000.0
2005-11-28 12:35:00,1.594,1.5941,1.5939,1.5941,136300000.0
2005-11-28 12:36:00,1.594,1.5943,1.594,1.5941,136300000.0
2005-11-28 12:37:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-11-28 12:38:00,1.5943,1.5945,1.5942,1.5945,136300000.0
2005-11-28 12:39:00,1.5944,1.5948,1.5942,1.5944,136300000.0
2005-11-28 12:40:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-11-28 12:41:00,1.5942,1.5946,1.5942,1.5946,136300000.0
2005-11-28 12:43:00,1.5947,1.595,1.5946,1.595,136300000.0
2005-11-28 12:44:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-11-28 12:45:00,1.5949,1.5953,1.5949,1.595,136300000.0
2005-11-28 12:46:00,1.5948,1.5948,1.5945,1.5947,136300000.0
2005-11-28 12:47:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-11-28 12:48:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-11-28 12:49:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-11-28 12:50:00,1.5944,1.5944,1.5942,1.5943,136300000.0
2005-11-28 12:51:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-11-28 12:52:00,1.5948,1.595,1.5944,1.5947,136300000.0
2005-11-28 12:53:00,1.5948,1.5948,1.5943,1.5943,136300000.0
2005-11-28 12:54:00,1.5946,1.5948,1.5945,1.5945,136300000.0
2005-11-28 12:55:00,1.5948,1.5949,1.5946,1.5947,136300000.0
2005-11-28 12:56:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-11-28 12:57:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-11-28 12:58:00,1.5948,1.5949,1.5946,1.5948,136300000.0
2005-11-28 12:59:00,1.5949,1.5952,1.5947,1.5948,136300000.0
2005-11-28 13:00:00,1.5951,1.5954,1.5948,1.5954,136300000.0
2005-11-28 13:01:00,1.5955,1.5955,1.5952,1.5953,136300000.0
2005-11-28 13:02:00,1.5954,1.5954,1.5952,1.5953,136300000.0
2005-11-28 13:03:00,1.5952,1.5952,1.595,1.595,136300000.0
2005-11-28 13:04:00,1.5949,1.5951,1.5948,1.595,136300000.0
2005-11-28 13:05:00,1.5949,1.5951,1.5948,1.5948,136300000.0
2005-11-28 13:06:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-11-28 13:07:00,1.5947,1.5947,1.5944,1.5944,136300000.0
2005-11-28 13:08:00,1.5942,1.5943,1.594,1.5941,136300000.0
2005-11-28 13:09:00,1.5939,1.5942,1.5939,1.594,136300000.0
2005-11-28 13:10:00,1.5939,1.594,1.5938,1.594,136300000.0
2005-11-28 13:11:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-11-28 13:12:00,1.5941,1.5941,1.5939,1.5941,136300000.0
2005-11-28 13:13:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-11-28 13:14:00,1.594,1.5942,1.5939,1.594,136300000.0
2005-11-28 13:15:00,1.5941,1.5946,1.5939,1.5939,136300000.0
2005-11-28 13:16:00,1.5938,1.5945,1.5938,1.5945,136300000.0
2005-11-28 13:17:00,1.5943,1.5944,1.5939,1.5941,136300000.0
2005-11-28 13:18:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-11-28 13:19:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-11-28 13:20:00,1.5944,1.5944,1.594,1.5941,136300000.0
2005-11-28 13:21:00,1.594,1.5941,1.5936,1.5936,136300000.0
2005-11-28 13:22:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-11-28 13:23:00,1.5937,1.5937,1.5934,1.5934,136300000.0
2005-11-28 13:24:00,1.5936,1.5936,1.5933,1.5934,136300000.0
2005-11-28 13:25:00,1.5933,1.5935,1.5932,1.5934,136300000.0
2005-11-28 13:26:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-11-28 13:27:00,1.5934,1.5934,1.5932,1.5932,136300000.0
2005-11-28 13:28:00,1.5934,1.5934,1.5931,1.5932,136300000.0
2005-11-28 13:29:00,1.5933,1.5936,1.5932,1.5935,136300000.0
2005-11-28 13:30:00,1.5933,1.5935,1.5929,1.5931,136300000.0
2005-11-28 13:31:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-11-28 13:32:00,1.5929,1.5931,1.5928,1.5929,136300000.0
2005-11-28 13:33:00,1.593,1.5933,1.5927,1.5932,136300000.0
2005-11-28 13:34:00,1.5931,1.5933,1.593,1.5933,136300000.0
2005-11-28 13:35:00,1.5934,1.5937,1.5934,1.5935,136300000.0
2005-11-28 13:36:00,1.5934,1.5934,1.5932,1.5934,136300000.0
2005-11-28 13:37:00,1.5936,1.5938,1.5934,1.5937,136300000.0
2005-11-28 13:38:00,1.5935,1.5938,1.5935,1.5938,136300000.0
2005-11-28 13:39:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-11-28 13:40:00,1.5938,1.5939,1.5937,1.5937,136300000.0
2005-11-28 13:41:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-11-28 13:42:00,1.5939,1.5943,1.5939,1.5943,136300000.0
2005-11-28 13:43:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-11-28 13:44:00,1.5941,1.5941,1.5938,1.5941,136300000.0
2005-11-28 13:45:00,1.5942,1.5943,1.5939,1.5941,136300000.0
2005-11-28 13:46:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-11-28 13:47:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-28 13:48:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-28 13:49:00,1.5939,1.594,1.5938,1.594,136300000.0
2005-11-28 13:50:00,1.594,1.594,1.5939,1.594,136300000.0
2005-11-28 13:51:00,1.5939,1.594,1.5938,1.5939,136300000.0
2005-11-28 13:52:00,1.5938,1.5941,1.5936,1.5939,136300000.0
2005-11-28 13:53:00,1.594,1.5943,1.5939,1.5939,136300000.0
2005-11-28 13:54:00,1.5938,1.5938,1.5934,1.5936,136300000.0
2005-11-28 13:55:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-11-28 13:56:00,1.5937,1.5939,1.5937,1.5939,136300000.0
2005-11-28 13:57:00,1.5937,1.594,1.5937,1.5939,136300000.0
2005-11-28 13:58:00,1.5938,1.5938,1.5936,1.5936,136300000.0
2005-11-28 13:59:00,1.5937,1.5939,1.5936,1.5937,136300000.0
2005-11-28 14:00:00,1.5938,1.594,1.5934,1.5935,136300000.0
2005-11-28 14:01:00,1.5933,1.5937,1.5932,1.5936,136300000.0
2005-11-28 14:02:00,1.5934,1.5938,1.5934,1.5936,136300000.0
2005-11-28 14:03:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-11-28 14:04:00,1.5929,1.5933,1.5929,1.5932,136300000.0
2005-11-28 14:05:00,1.5933,1.5933,1.593,1.5933,136300000.0
2005-11-28 14:06:00,1.5931,1.5932,1.5929,1.5931,136300000.0
2005-11-28 14:07:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-11-28 14:08:00,1.5932,1.5935,1.5929,1.5932,136300000.0
2005-11-28 14:09:00,1.5933,1.5934,1.593,1.5933,136300000.0
2005-11-28 14:10:00,1.5931,1.5934,1.5929,1.5932,136300000.0
2005-11-28 14:11:00,1.5933,1.5935,1.5932,1.5934,136300000.0
2005-11-28 14:12:00,1.5935,1.5937,1.5934,1.5934,136300000.0
2005-11-28 14:13:00,1.5935,1.5939,1.5934,1.5937,136300000.0
2005-11-28 14:14:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-11-28 14:15:00,1.5939,1.5942,1.5937,1.5939,136300000.0
2005-11-28 14:16:00,1.5941,1.5941,1.5937,1.5937,136300000.0
2005-11-28 14:17:00,1.5936,1.5939,1.5936,1.5936,136300000.0
2005-11-28 14:18:00,1.5933,1.5937,1.5933,1.5936,136300000.0
2005-11-28 14:19:00,1.5935,1.5938,1.5933,1.5934,136300000.0
2005-11-28 14:20:00,1.5935,1.5939,1.5935,1.5936,136300000.0
2005-11-28 14:21:00,1.5937,1.5937,1.5931,1.5933,136300000.0
2005-11-28 14:22:00,1.5931,1.5936,1.5931,1.5935,136300000.0
2005-11-28 14:23:00,1.5934,1.5935,1.5931,1.5932,136300000.0
2005-11-28 14:24:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-11-28 14:25:00,1.5932,1.5938,1.5932,1.5935,136300000.0
2005-11-28 14:26:00,1.5933,1.5938,1.5933,1.5936,136300000.0
2005-11-28 14:27:00,1.5935,1.5936,1.5933,1.5936,136300000.0
2005-11-28 14:28:00,1.5935,1.5938,1.5935,1.5938,136300000.0
2005-11-28 14:29:00,1.594,1.594,1.5937,1.5937,136300000.0
2005-11-28 14:30:00,1.5937,1.594,1.5937,1.5938,136300000.0
2005-11-28 14:31:00,1.5939,1.5941,1.5936,1.5937,136300000.0
2005-11-28 14:32:00,1.5936,1.594,1.5935,1.5938,136300000.0
2005-11-28 14:33:00,1.5937,1.594,1.5936,1.5939,136300000.0
2005-11-28 14:34:00,1.5941,1.5942,1.5939,1.5941,136300000.0
2005-11-28 14:35:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-11-28 14:36:00,1.5938,1.5941,1.5938,1.594,136300000.0
2005-11-28 14:37:00,1.5941,1.5943,1.5941,1.5942,136300000.0
2005-11-28 14:38:00,1.5943,1.5943,1.594,1.5943,136300000.0
2005-11-28 14:39:00,1.5942,1.5943,1.5937,1.5939,136300000.0
2005-11-28 14:40:00,1.5937,1.5939,1.5937,1.5937,136300000.0
2005-11-28 14:41:00,1.5936,1.5937,1.5933,1.5936,136300000.0
2005-11-28 14:42:00,1.5938,1.5939,1.5932,1.5938,136300000.0
2005-11-28 14:43:00,1.5934,1.5936,1.5933,1.5936,136300000.0
2005-11-28 14:44:00,1.5935,1.5938,1.5934,1.5936,136300000.0
2005-11-28 14:45:00,1.5938,1.594,1.5937,1.594,136300000.0
2005-11-28 14:46:00,1.5938,1.5942,1.5938,1.5941,136300000.0
2005-11-28 14:47:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-11-28 14:48:00,1.594,1.5943,1.5939,1.594,136300000.0
2005-11-28 14:49:00,1.5941,1.5945,1.5939,1.5944,136300000.0
2005-11-28 14:50:00,1.5945,1.5945,1.5941,1.5941,136300000.0
2005-11-28 14:51:00,1.594,1.5944,1.594,1.5943,136300000.0
2005-11-28 14:52:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-28 14:53:00,1.5944,1.5947,1.5943,1.5944,136300000.0
2005-11-28 14:54:00,1.5943,1.5945,1.5943,1.5945,136300000.0
2005-11-28 14:55:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-11-28 14:56:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-11-28 14:57:00,1.5948,1.595,1.5948,1.5948,136300000.0
2005-11-28 14:58:00,1.5949,1.5952,1.5948,1.5949,136300000.0
2005-11-28 14:59:00,1.5948,1.5955,1.5948,1.5952,136300000.0
2005-11-28 15:00:00,1.5953,1.5956,1.5952,1.5953,136300000.0
2005-11-28 15:03:00,1.5951,1.5955,1.5951,1.5955,136300000.0
2005-11-28 15:04:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-11-28 15:05:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-11-28 15:06:00,1.5957,1.596,1.5955,1.596,136300000.0
2005-11-28 15:07:00,1.5961,1.5961,1.5954,1.5954,136300000.0
2005-11-28 15:08:00,1.5958,1.596,1.5956,1.5959,136300000.0
2005-11-28 15:09:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-11-28 15:10:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-11-28 15:11:00,1.5957,1.5961,1.5957,1.5961,136300000.0
2005-11-28 15:12:00,1.5962,1.5963,1.5959,1.5959,136300000.0
2005-11-28 15:13:00,1.596,1.5961,1.5956,1.5961,136300000.0
2005-11-28 15:14:00,1.5962,1.5962,1.5959,1.5962,136300000.0
2005-11-28 15:15:00,1.5961,1.5962,1.5959,1.5962,136300000.0
2005-11-28 15:16:00,1.596,1.5962,1.5955,1.596,136300000.0
2005-11-28 15:17:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-11-28 15:18:00,1.596,1.5963,1.596,1.5962,136300000.0
2005-11-28 15:19:00,1.5961,1.5962,1.5958,1.5958,136300000.0
2005-11-28 15:20:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-11-28 15:21:00,1.5959,1.596,1.5957,1.5958,136300000.0
2005-11-28 15:22:00,1.5957,1.5958,1.5954,1.5956,136300000.0
2005-11-28 15:23:00,1.5959,1.5961,1.5951,1.5956,136300000.0
2005-11-28 15:24:00,1.5954,1.5958,1.5952,1.5955,136300000.0
2005-11-28 15:25:00,1.5956,1.596,1.5951,1.5955,136300000.0
2005-11-28 15:26:00,1.5954,1.5959,1.5954,1.5958,136300000.0
2005-11-28 15:27:00,1.5957,1.596,1.5955,1.5955,136300000.0
2005-11-28 15:28:00,1.5956,1.5957,1.5953,1.5953,136300000.0
2005-11-28 15:29:00,1.5954,1.5957,1.5954,1.5955,136300000.0
2005-11-28 15:30:00,1.5954,1.5956,1.5948,1.5956,136300000.0
2005-11-28 15:31:00,1.5955,1.5959,1.5955,1.5959,136300000.0
2005-11-28 15:32:00,1.5957,1.596,1.5954,1.5957,136300000.0
2005-11-28 15:33:00,1.5958,1.596,1.5955,1.5958,136300000.0
2005-11-28 15:34:00,1.5957,1.596,1.5956,1.5957,136300000.0
2005-11-28 15:35:00,1.596,1.5965,1.5958,1.5965,136300000.0
2005-11-28 15:36:00,1.5964,1.5964,1.596,1.5964,136300000.0
2005-11-28 15:37:00,1.5963,1.5964,1.596,1.596,136300000.0
2005-11-28 15:38:00,1.5961,1.5964,1.5959,1.596,136300000.0
2005-11-28 15:39:00,1.5959,1.5963,1.5959,1.5962,136300000.0
2005-11-28 15:40:00,1.5961,1.5962,1.596,1.5961,136300000.0
2005-11-28 15:41:00,1.5962,1.5963,1.596,1.5962,136300000.0
2005-11-28 15:42:00,1.5962,1.5963,1.596,1.596,136300000.0
2005-11-28 15:43:00,1.5959,1.5959,1.5957,1.5959,136300000.0
2005-11-28 15:44:00,1.596,1.5963,1.5959,1.5963,136300000.0
2005-11-28 15:45:00,1.5964,1.5966,1.596,1.5963,136300000.0
2005-11-28 15:46:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-11-28 15:47:00,1.5966,1.5966,1.5962,1.5965,136300000.0
2005-11-28 15:48:00,1.5967,1.597,1.5966,1.5968,136300000.0
2005-11-28 15:49:00,1.5967,1.5973,1.5964,1.5971,136300000.0
2005-11-28 15:50:00,1.5968,1.5974,1.5968,1.5972,136300000.0
2005-11-28 15:51:00,1.5973,1.5979,1.5973,1.5977,136300000.0
2005-11-28 15:52:00,1.5976,1.5976,1.597,1.5975,136300000.0
2005-11-28 15:53:00,1.5974,1.5976,1.5973,1.5975,136300000.0
2005-11-28 15:54:00,1.5974,1.5977,1.5974,1.5976,136300000.0
2005-11-28 15:55:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-11-28 15:56:00,1.5977,1.5982,1.5975,1.598,136300000.0
2005-11-28 15:57:00,1.5981,1.5984,1.598,1.598,136300000.0
2005-11-28 15:58:00,1.5981,1.5981,1.5978,1.598,136300000.0
2005-11-28 15:59:00,1.5979,1.598,1.5977,1.5977,136300000.0
2005-11-28 16:00:00,1.5976,1.598,1.5974,1.5976,136300000.0
2005-11-28 16:01:00,1.5978,1.5979,1.5973,1.5973,136300000.0
2005-11-28 16:02:00,1.5974,1.5978,1.5973,1.5977,136300000.0
2005-11-28 16:03:00,1.5979,1.598,1.5976,1.5977,136300000.0
2005-11-28 16:04:00,1.5976,1.598,1.5975,1.5978,136300000.0
2005-11-28 16:05:00,1.5976,1.5986,1.5975,1.5981,136300000.0
2005-11-28 16:06:00,1.5982,1.5989,1.5981,1.5985,136300000.0
2005-11-28 16:07:00,1.5987,1.5992,1.5983,1.5983,136300000.0
2005-11-28 16:08:00,1.5984,1.599,1.5984,1.5986,136300000.0
2005-11-28 16:09:00,1.5984,1.5988,1.5983,1.5984,136300000.0
2005-11-28 16:10:00,1.5985,1.5988,1.5982,1.5983,136300000.0
2005-11-28 16:11:00,1.5982,1.5987,1.5982,1.5984,136300000.0
2005-11-28 16:12:00,1.5982,1.5985,1.5981,1.5982,136300000.0
2005-11-28 16:13:00,1.5984,1.5984,1.598,1.5981,136300000.0
2005-11-28 16:14:00,1.598,1.5982,1.5977,1.598,136300000.0
2005-11-28 16:15:00,1.5978,1.598,1.5976,1.5979,136300000.0
2005-11-28 16:16:00,1.5978,1.5979,1.5978,1.5978,136300000.0
2005-11-28 16:17:00,1.5979,1.5979,1.5977,1.5978,136300000.0
2005-11-28 16:18:00,1.5977,1.5981,1.5975,1.5979,136300000.0
2005-11-28 16:19:00,1.598,1.5982,1.5976,1.5979,136300000.0
2005-11-28 16:20:00,1.5981,1.5983,1.5975,1.5979,136300000.0
2005-11-28 16:21:00,1.5981,1.5981,1.5972,1.5976,136300000.0
2005-11-28 16:22:00,1.5977,1.5979,1.5974,1.5977,136300000.0
2005-11-28 16:23:00,1.5976,1.5978,1.5974,1.5975,136300000.0
2005-11-28 16:24:00,1.5976,1.5985,1.5976,1.5983,136300000.0
2005-11-28 16:25:00,1.598,1.5988,1.5979,1.5987,136300000.0
2005-11-28 16:26:00,1.5986,1.599,1.5985,1.5989,136300000.0
2005-11-28 16:27:00,1.5988,1.5989,1.5984,1.5986,136300000.0
2005-11-28 16:28:00,1.5988,1.5989,1.5984,1.5988,136300000.0
2005-11-28 16:29:00,1.5989,1.5991,1.5988,1.599,136300000.0
2005-11-28 16:30:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2005-11-28 16:31:00,1.5991,1.5997,1.5988,1.5997,136300000.0
2005-11-28 16:32:00,1.5992,1.5994,1.5986,1.5991,136300000.0
2005-11-28 16:33:00,1.5989,1.5993,1.5987,1.5989,136300000.0
2005-11-28 16:34:00,1.599,1.5997,1.5987,1.5991,136300000.0
2005-11-28 16:35:00,1.5992,1.5995,1.599,1.5995,136300000.0
2005-11-28 16:36:00,1.5994,1.5994,1.5992,1.5993,136300000.0
2005-11-28 16:37:00,1.5991,1.5994,1.5991,1.5993,136300000.0
2005-11-28 16:38:00,1.5992,1.5996,1.5991,1.5993,136300000.0
2005-11-28 16:39:00,1.5991,1.5996,1.5991,1.5995,136300000.0
2005-11-28 16:40:00,1.5993,1.5996,1.5992,1.5993,136300000.0
2005-11-28 16:41:00,1.5994,1.5996,1.5987,1.599,136300000.0
2005-11-28 16:42:00,1.5987,1.5994,1.5987,1.5989,136300000.0
2005-11-28 16:43:00,1.599,1.5997,1.599,1.5991,136300000.0
2005-11-28 16:44:00,1.5992,1.5993,1.5987,1.5987,136300000.0
2005-11-28 16:45:00,1.5984,1.5989,1.5983,1.5989,136300000.0
2005-11-28 16:46:00,1.5991,1.5997,1.5988,1.5992,136300000.0
2005-11-28 16:47:00,1.5993,1.5998,1.5991,1.5996,136300000.0
2005-11-28 16:48:00,1.5997,1.6002,1.5994,1.5995,136300000.0
2005-11-28 16:49:00,1.5997,1.6002,1.5994,1.6002,136300000.0
2005-11-28 16:50:00,1.6003,1.6003,1.5997,1.6001,136300000.0
2005-11-28 16:51:00,1.6002,1.6004,1.5996,1.5996,136300000.0
2005-11-28 16:52:00,1.5995,1.5998,1.5992,1.5994,136300000.0
2005-11-28 16:53:00,1.5992,1.5993,1.5988,1.5993,136300000.0
2005-11-28 16:54:00,1.5992,1.5993,1.5985,1.5987,136300000.0
2005-11-28 16:55:00,1.5984,1.5989,1.5983,1.5987,136300000.0
2005-11-28 16:56:00,1.5988,1.5992,1.5987,1.5991,136300000.0
2005-11-28 16:57:00,1.599,1.5993,1.5988,1.599,136300000.0
2005-11-28 16:58:00,1.5988,1.5991,1.5987,1.5989,136300000.0
2005-11-28 16:59:00,1.5987,1.6001,1.5987,1.6001,136300000.0
2005-11-28 17:00:00,1.5999,1.6,1.5993,1.5998,136300000.0
2005-11-28 17:01:00,1.5999,1.6002,1.5993,1.5998,136300000.0
2005-11-28 17:02:00,1.5997,1.6,1.599,1.5992,136300000.0
2005-11-28 17:03:00,1.5991,1.5994,1.5989,1.5989,136300000.0
2005-11-28 17:04:00,1.5988,1.599,1.5984,1.599,136300000.0
2005-11-28 17:05:00,1.5991,1.5991,1.5986,1.5987,136300000.0
2005-11-28 17:06:00,1.5989,1.5995,1.5988,1.5994,136300000.0
2005-11-28 17:07:00,1.5993,1.5994,1.5987,1.5987,136300000.0
2005-11-28 17:08:00,1.5989,1.5992,1.5987,1.599,136300000.0
2005-11-28 17:09:00,1.5989,1.5992,1.5987,1.5989,136300000.0
2005-11-28 17:10:00,1.5988,1.5989,1.5983,1.5985,136300000.0
2005-11-28 17:11:00,1.5986,1.5986,1.5982,1.5983,136300000.0
2005-11-28 17:12:00,1.5984,1.5985,1.5981,1.5982,136300000.0
2005-11-28 17:13:00,1.5983,1.5988,1.5982,1.5986,136300000.0
2005-11-28 17:14:00,1.5985,1.5988,1.5983,1.5984,136300000.0
2005-11-28 17:15:00,1.5983,1.5986,1.598,1.5983,136300000.0
2005-11-28 17:16:00,1.5982,1.5991,1.5981,1.5988,136300000.0
2005-11-28 17:17:00,1.5989,1.599,1.5982,1.5982,136300000.0
2005-11-28 17:18:00,1.5983,1.5986,1.598,1.5986,136300000.0
2005-11-28 17:19:00,1.5988,1.599,1.5984,1.5988,136300000.0
2005-11-28 17:20:00,1.599,1.5995,1.5988,1.5994,136300000.0
2005-11-28 17:21:00,1.5992,1.5994,1.5991,1.5993,136300000.0
2005-11-28 17:22:00,1.5991,1.5991,1.5987,1.599,136300000.0
2005-11-28 17:23:00,1.5989,1.5991,1.5986,1.5991,136300000.0
2005-11-28 17:24:00,1.5992,1.5993,1.5988,1.5991,136300000.0
2005-11-28 17:25:00,1.5992,1.5995,1.5992,1.5992,136300000.0
2005-11-28 17:26:00,1.5993,1.5996,1.5993,1.5994,136300000.0
2005-11-28 17:27:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-11-28 17:28:00,1.5996,1.5999,1.5994,1.5994,136300000.0
2005-11-28 17:29:00,1.5995,1.5996,1.5993,1.5995,136300000.0
2005-11-28 17:30:00,1.5994,1.5996,1.5993,1.5995,136300000.0
2005-11-28 17:31:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2005-11-28 17:32:00,1.5993,1.5997,1.5992,1.5995,136300000.0
2005-11-28 17:33:00,1.5996,1.6,1.5992,1.5992,136300000.0
2005-11-28 17:34:00,1.5991,1.5997,1.599,1.5994,136300000.0
2005-11-28 17:35:00,1.5995,1.5995,1.5992,1.5995,136300000.0
2005-11-28 17:36:00,1.5996,1.6,1.5996,1.6,136300000.0
2005-11-28 17:37:00,1.5998,1.5999,1.5995,1.5995,136300000.0
2005-11-28 17:38:00,1.5998,1.6005,1.5998,1.6002,136300000.0
2005-11-28 17:39:00,1.6001,1.6006,1.6001,1.6005,136300000.0
2005-11-28 17:40:00,1.6004,1.6011,1.6004,1.601,136300000.0
2005-11-28 17:41:00,1.6009,1.6013,1.6008,1.6008,136300000.0
2005-11-28 17:42:00,1.6007,1.6014,1.6006,1.6008,136300000.0
2005-11-28 17:43:00,1.6009,1.601,1.6008,1.601,136300000.0
2005-11-28 17:44:00,1.6011,1.6014,1.6009,1.601,136300000.0
2005-11-28 17:45:00,1.6011,1.6012,1.6008,1.6009,136300000.0
2005-11-28 17:46:00,1.601,1.6012,1.6009,1.601,136300000.0
2005-11-28 17:47:00,1.6011,1.6013,1.6007,1.6009,136300000.0
2005-11-28 17:48:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2005-11-28 17:49:00,1.6013,1.6013,1.6008,1.6011,136300000.0
2005-11-28 17:50:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2005-11-28 17:51:00,1.6009,1.6011,1.6007,1.6011,136300000.0
2005-11-28 17:52:00,1.6009,1.6014,1.6009,1.6013,136300000.0
2005-11-28 17:53:00,1.6014,1.6014,1.6004,1.6004,136300000.0
2005-11-28 17:54:00,1.6005,1.601,1.6005,1.6008,136300000.0
2005-11-28 17:55:00,1.6009,1.6009,1.6001,1.6003,136300000.0
2005-11-28 17:56:00,1.6004,1.6004,1.6,1.6003,136300000.0
2005-11-28 17:57:00,1.6004,1.6004,1.5999,1.6,136300000.0
2005-11-28 17:58:00,1.6001,1.6003,1.5992,1.5994,136300000.0
2005-11-28 17:59:00,1.599,1.5995,1.5987,1.5991,136300000.0
2005-11-28 18:00:00,1.599,1.5996,1.599,1.5996,136300000.0
2005-11-28 18:01:00,1.5997,1.5997,1.5993,1.5994,136300000.0
2005-11-28 18:02:00,1.5993,1.5996,1.5993,1.5996,136300000.0
2005-11-28 18:03:00,1.5997,1.5999,1.5994,1.5995,136300000.0
2005-11-28 18:04:00,1.5994,1.5997,1.5992,1.5997,136300000.0
2005-11-28 18:05:00,1.5994,1.5996,1.5993,1.5994,136300000.0
2005-11-28 18:06:00,1.5995,1.5996,1.5992,1.5994,136300000.0
2005-11-28 18:07:00,1.5996,1.5997,1.5993,1.5994,136300000.0
2005-11-28 18:08:00,1.5996,1.5997,1.5992,1.5993,136300000.0
2005-11-28 18:09:00,1.5994,1.5995,1.5989,1.5992,136300000.0
2005-11-28 18:10:00,1.599,1.5995,1.5988,1.599,136300000.0
2005-11-28 18:11:00,1.5989,1.599,1.5988,1.5989,136300000.0
2005-11-28 18:12:00,1.5988,1.5992,1.5988,1.5988,136300000.0
2005-11-28 18:13:00,1.5989,1.5991,1.5987,1.5991,136300000.0
2005-11-28 18:14:00,1.5989,1.599,1.5984,1.5985,136300000.0
2005-11-28 18:15:00,1.5987,1.5988,1.5984,1.5987,136300000.0
2005-11-28 18:16:00,1.5988,1.5992,1.5984,1.599,136300000.0
2005-11-28 18:17:00,1.5994,1.5997,1.5992,1.5994,136300000.0
2005-11-28 18:18:00,1.5995,1.5995,1.5992,1.5994,136300000.0
2005-11-28 18:19:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2005-11-28 18:20:00,1.5995,1.5997,1.599,1.599,136300000.0
2005-11-28 18:21:00,1.5989,1.599,1.5987,1.5989,136300000.0
2005-11-28 18:22:00,1.599,1.5995,1.5989,1.5992,136300000.0
2005-11-28 18:23:00,1.5993,1.5995,1.5992,1.5992,136300000.0
2005-11-28 18:24:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-28 18:25:00,1.5993,1.5994,1.5987,1.5989,136300000.0
2005-11-28 18:26:00,1.5991,1.5996,1.5991,1.5992,136300000.0
2005-11-28 18:27:00,1.5991,1.5993,1.5987,1.5988,136300000.0
2005-11-28 18:28:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2005-11-28 18:29:00,1.5989,1.599,1.5987,1.5987,136300000.0
2005-11-28 18:30:00,1.5988,1.5989,1.5982,1.5982,136300000.0
2005-11-28 18:31:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2005-11-28 18:32:00,1.5983,1.5985,1.5982,1.5983,136300000.0
2005-11-28 18:33:00,1.5984,1.5984,1.5983,1.5984,136300000.0
2005-11-28 18:34:00,1.5983,1.5988,1.5983,1.5984,136300000.0
2005-11-28 18:35:00,1.5985,1.5989,1.5984,1.5989,136300000.0
2005-11-28 18:36:00,1.599,1.5991,1.5989,1.5989,136300000.0
2005-11-28 18:37:00,1.5987,1.5989,1.5987,1.5987,136300000.0
2005-11-28 18:38:00,1.5988,1.5992,1.5988,1.599,136300000.0
2005-11-28 18:39:00,1.5992,1.5997,1.5992,1.5997,136300000.0
2005-11-28 18:40:00,1.5994,1.6004,1.5994,1.5997,136300000.0
2005-11-28 18:41:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2005-11-28 18:42:00,1.5994,1.5997,1.5991,1.5997,136300000.0
2005-11-28 18:43:00,1.5999,1.5999,1.5992,1.5996,136300000.0
2005-11-28 18:44:00,1.5995,1.5996,1.599,1.599,136300000.0
2005-11-28 18:45:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2005-11-28 18:46:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-11-28 18:47:00,1.5996,1.5997,1.5994,1.5997,136300000.0
2005-11-28 18:48:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2005-11-28 18:49:00,1.5994,1.5997,1.599,1.5992,136300000.0
2005-11-28 18:50:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2005-11-28 18:51:00,1.5993,1.5994,1.5989,1.5993,136300000.0
2005-11-28 18:52:00,1.5992,1.5994,1.599,1.599,136300000.0
2005-11-28 18:53:00,1.5989,1.5993,1.5989,1.5993,136300000.0
2005-11-28 18:54:00,1.5994,1.5994,1.5991,1.5992,136300000.0
2005-11-28 18:55:00,1.5994,1.5997,1.5994,1.5995,136300000.0
2005-11-28 18:56:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2005-11-28 18:57:00,1.5997,1.6005,1.5997,1.6004,136300000.0
2005-11-28 18:58:00,1.6006,1.6008,1.6002,1.6005,136300000.0
2005-11-28 18:59:00,1.6006,1.6008,1.6004,1.6004,136300000.0
2005-11-28 19:00:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-11-28 19:01:00,1.6005,1.6008,1.6004,1.6005,136300000.0
2005-11-28 19:02:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2005-11-28 19:03:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2005-11-28 19:04:00,1.6008,1.6009,1.6005,1.6008,136300000.0
2005-11-28 19:05:00,1.6002,1.6002,1.5993,1.5993,136300000.0
2005-11-28 19:06:00,1.5994,1.5999,1.5993,1.5996,136300000.0
2005-11-28 19:07:00,1.5997,1.5999,1.5997,1.5997,136300000.0
2005-11-28 19:08:00,1.5996,1.5997,1.5993,1.5993,136300000.0
2005-11-28 19:09:00,1.5994,1.5996,1.5991,1.5994,136300000.0
2005-11-28 19:10:00,1.5995,1.5997,1.5992,1.5992,136300000.0
2005-11-28 19:11:00,1.5991,1.5992,1.5988,1.5989,136300000.0
2005-11-28 19:12:00,1.5988,1.5991,1.5988,1.599,136300000.0
2005-11-28 19:13:00,1.5991,1.6,1.5991,1.6,136300000.0
2005-11-28 19:14:00,1.5999,1.6002,1.5997,1.6002,136300000.0
2005-11-28 19:15:00,1.6,1.6,1.5997,1.5999,136300000.0
2005-11-28 19:16:00,1.6,1.6002,1.5997,1.6,136300000.0
2005-11-28 19:17:00,1.6002,1.6005,1.6002,1.6002,136300000.0
2005-11-28 19:18:00,1.6,1.6014,1.6,1.6005,136300000.0
2005-11-28 19:19:00,1.6002,1.6008,1.6,1.6006,136300000.0
2005-11-28 19:20:00,1.6005,1.6008,1.5997,1.5999,136300000.0
2005-11-28 19:21:00,1.6,1.6002,1.5991,1.5995,136300000.0
2005-11-28 19:22:00,1.5993,1.5997,1.5984,1.5984,136300000.0
2005-11-28 19:23:00,1.5985,1.5988,1.5976,1.5977,136300000.0
2005-11-28 19:24:00,1.5976,1.5976,1.5963,1.5963,136300000.0
2005-11-28 19:25:00,1.5963,1.5965,1.5959,1.5965,136300000.0
2005-11-28 19:26:00,1.5964,1.5969,1.5957,1.5957,136300000.0
2005-11-28 19:27:00,1.5956,1.5963,1.5956,1.5956,136300000.0
2005-11-28 19:28:00,1.5955,1.596,1.5953,1.5958,136300000.0
2005-11-28 19:29:00,1.5959,1.5962,1.5958,1.596,136300000.0
2005-11-28 19:30:00,1.5961,1.5967,1.596,1.5967,136300000.0
2005-11-28 19:31:00,1.5966,1.5967,1.5962,1.5963,136300000.0
2005-11-28 19:32:00,1.5962,1.5963,1.5958,1.5962,136300000.0
2005-11-28 19:33:00,1.5961,1.5968,1.5961,1.5966,136300000.0
2005-11-28 19:34:00,1.5965,1.5966,1.5962,1.5966,136300000.0
2005-11-28 19:35:00,1.5967,1.5968,1.5963,1.5964,136300000.0
2005-11-28 19:36:00,1.5965,1.5969,1.5965,1.5967,136300000.0
2005-11-28 19:37:00,1.5966,1.5969,1.5966,1.5968,136300000.0
2005-11-28 19:38:00,1.5967,1.5971,1.5965,1.5971,136300000.0
2005-11-28 19:39:00,1.5969,1.5975,1.5968,1.5973,136300000.0
2005-11-28 19:40:00,1.5975,1.5976,1.5968,1.5973,136300000.0
2005-11-28 19:41:00,1.5974,1.5979,1.5973,1.5977,136300000.0
2005-11-28 19:42:00,1.5975,1.598,1.5973,1.5975,136300000.0
2005-11-28 19:43:00,1.5976,1.5979,1.5973,1.5974,136300000.0
2005-11-28 19:44:00,1.5975,1.5977,1.5968,1.5971,136300000.0
2005-11-28 19:45:00,1.5975,1.5977,1.5969,1.5977,136300000.0
2005-11-28 19:46:00,1.5978,1.5978,1.5956,1.5956,136300000.0
2005-11-28 19:47:00,1.5954,1.5956,1.5951,1.5951,136300000.0
2005-11-28 19:48:00,1.5952,1.5952,1.5945,1.5945,136300000.0
2005-11-28 19:49:00,1.5943,1.5943,1.5931,1.5934,136300000.0
2005-11-28 19:50:00,1.5935,1.5946,1.5933,1.5942,136300000.0
2005-11-28 19:51:00,1.594,1.5943,1.5933,1.594,136300000.0
2005-11-28 19:52:00,1.5943,1.5949,1.5942,1.5946,136300000.0
2005-11-28 19:53:00,1.5947,1.5947,1.5941,1.5946,136300000.0
2005-11-28 19:54:00,1.5945,1.5953,1.5943,1.5949,136300000.0
2005-11-28 19:55:00,1.5949,1.5952,1.5943,1.5944,136300000.0
2005-11-28 19:56:00,1.5937,1.5941,1.5924,1.5925,136300000.0
2005-11-28 19:57:00,1.5928,1.5934,1.5927,1.5928,136300000.0
2005-11-28 19:58:00,1.593,1.593,1.5921,1.5928,136300000.0
2005-11-28 19:59:00,1.5927,1.5928,1.5921,1.5924,136300000.0
2005-11-28 20:00:00,1.5927,1.5929,1.5924,1.5929,136300000.0
2005-11-28 20:01:00,1.593,1.5934,1.5925,1.5928,136300000.0
2005-11-28 20:02:00,1.5929,1.5931,1.5924,1.5924,136300000.0
2005-11-28 20:03:00,1.5925,1.5927,1.5924,1.5924,136300000.0
2005-11-28 20:04:00,1.5925,1.593,1.5925,1.5929,136300000.0
2005-11-28 20:05:00,1.5931,1.5931,1.5919,1.5924,136300000.0
2005-11-28 20:06:00,1.5924,1.5929,1.5921,1.5925,136300000.0
2005-11-28 20:07:00,1.5924,1.593,1.5923,1.5928,136300000.0
2005-11-28 20:08:00,1.5927,1.5931,1.5924,1.5924,136300000.0
2005-11-28 20:09:00,1.5925,1.5942,1.5925,1.5936,136300000.0
2005-11-28 20:10:00,1.5935,1.5955,1.5934,1.5952,136300000.0
2005-11-28 20:11:00,1.5954,1.5968,1.5952,1.5968,136300000.0
2005-11-28 20:12:00,1.5971,1.5971,1.5954,1.5954,136300000.0
2005-11-28 20:13:00,1.5953,1.5964,1.5951,1.5959,136300000.0
2005-11-28 20:14:00,1.5958,1.5964,1.5953,1.5962,136300000.0
2005-11-28 20:15:00,1.596,1.5962,1.5954,1.5957,136300000.0
2005-11-28 20:16:00,1.5952,1.5964,1.5949,1.5964,136300000.0
2005-11-28 20:17:00,1.5962,1.5968,1.5958,1.5962,136300000.0
2005-11-28 20:18:00,1.5963,1.5967,1.5958,1.5964,136300000.0
2005-11-28 20:19:00,1.5965,1.5968,1.5963,1.5968,136300000.0
2005-11-28 20:20:00,1.5969,1.5969,1.5961,1.5961,136300000.0
2005-11-28 20:21:00,1.596,1.5968,1.596,1.5965,136300000.0
2005-11-28 20:22:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2005-11-28 20:23:00,1.5965,1.5968,1.5962,1.5965,136300000.0
2005-11-28 20:24:00,1.5966,1.5969,1.5965,1.5968,136300000.0
2005-11-28 20:25:00,1.5966,1.5967,1.5964,1.5967,136300000.0
2005-11-28 20:26:00,1.5966,1.5971,1.5966,1.5971,136300000.0
2005-11-28 20:27:00,1.5969,1.5971,1.5964,1.5964,136300000.0
2005-11-28 20:28:00,1.5965,1.5967,1.5957,1.5957,136300000.0
2005-11-28 20:29:00,1.5958,1.5962,1.5957,1.596,136300000.0
2005-11-28 20:30:00,1.5959,1.5962,1.5954,1.5955,136300000.0
2005-11-28 20:31:00,1.5954,1.5959,1.5953,1.5956,136300000.0
2005-11-28 20:32:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-11-28 20:33:00,1.5958,1.596,1.5956,1.5957,136300000.0
2005-11-28 20:34:00,1.5956,1.5965,1.5956,1.5961,136300000.0
2005-11-28 20:35:00,1.596,1.5963,1.5956,1.596,136300000.0
2005-11-28 20:36:00,1.596,1.5967,1.596,1.5967,136300000.0
2005-11-28 20:37:00,1.5965,1.5969,1.5965,1.5969,136300000.0
2005-11-28 20:38:00,1.5968,1.5968,1.5963,1.5966,136300000.0
2005-11-28 20:39:00,1.5968,1.5969,1.5966,1.5966,136300000.0
2005-11-28 20:40:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-11-28 20:41:00,1.5968,1.5968,1.5966,1.5966,136300000.0
2005-11-28 20:42:00,1.5967,1.5967,1.5965,1.5966,136300000.0
2005-11-28 20:43:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-11-28 20:44:00,1.5964,1.5966,1.5962,1.5965,136300000.0
2005-11-28 20:45:00,1.5964,1.5966,1.5961,1.5961,136300000.0
2005-11-28 20:46:00,1.5962,1.5968,1.5962,1.5967,136300000.0
2005-11-28 20:47:00,1.5966,1.5969,1.5966,1.5969,136300000.0
2005-11-28 20:48:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-28 20:49:00,1.5968,1.5969,1.5961,1.5967,136300000.0
2005-11-28 20:50:00,1.5969,1.5969,1.5956,1.5964,136300000.0
2005-11-28 20:51:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-11-28 20:52:00,1.5967,1.5971,1.5966,1.5971,136300000.0
2005-11-28 20:53:00,1.5972,1.5976,1.5969,1.5969,136300000.0
2005-11-28 20:54:00,1.5971,1.5975,1.5969,1.5973,136300000.0
2005-11-28 20:55:00,1.5971,1.5975,1.5971,1.5972,136300000.0
2005-11-28 20:56:00,1.5973,1.5973,1.5969,1.5969,136300000.0
2005-11-28 20:57:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-28 20:58:00,1.5974,1.5978,1.5969,1.5975,136300000.0
2005-11-28 20:59:00,1.5977,1.5977,1.5974,1.5974,136300000.0
2005-11-28 21:00:00,1.5973,1.5974,1.5968,1.5969,136300000.0
2005-11-28 21:01:00,1.5971,1.5971,1.5968,1.5969,136300000.0
2005-11-28 21:02:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-28 21:03:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-11-28 21:04:00,1.5965,1.5967,1.5964,1.5966,136300000.0
2005-11-28 21:05:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-11-28 21:06:00,1.5966,1.5966,1.5958,1.5958,136300000.0
2005-11-28 21:07:00,1.5957,1.5961,1.5957,1.596,136300000.0
2005-11-28 21:08:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-11-28 21:09:00,1.596,1.5963,1.5958,1.5959,136300000.0
2005-11-28 21:10:00,1.5961,1.5961,1.5958,1.5958,136300000.0
2005-11-28 21:11:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-28 21:12:00,1.5958,1.5959,1.5953,1.5956,136300000.0
2005-11-28 21:13:00,1.5957,1.5962,1.5957,1.5958,136300000.0
2005-11-28 21:14:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-28 21:15:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-11-28 21:16:00,1.5962,1.5962,1.5957,1.596,136300000.0
2005-11-28 21:17:00,1.5961,1.5967,1.5959,1.5962,136300000.0
2005-11-28 21:18:00,1.5964,1.5967,1.5962,1.5965,136300000.0
2005-11-28 21:19:00,1.5969,1.5971,1.5966,1.5969,136300000.0
2005-11-28 21:20:00,1.5971,1.5972,1.5964,1.5964,136300000.0
2005-11-28 21:21:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-11-28 21:22:00,1.5966,1.5968,1.5964,1.5965,136300000.0
2005-11-28 21:23:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2005-11-28 21:24:00,1.5968,1.5969,1.5965,1.5968,136300000.0
2005-11-28 21:25:00,1.5967,1.5968,1.5963,1.5964,136300000.0
2005-11-28 21:26:00,1.5963,1.5967,1.5961,1.5967,136300000.0
2005-11-28 21:27:00,1.5965,1.5968,1.5962,1.5968,136300000.0
2005-11-28 21:28:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-11-28 21:29:00,1.5965,1.5969,1.5964,1.5967,136300000.0
2005-11-28 21:30:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-11-28 21:31:00,1.5966,1.5968,1.5966,1.5967,136300000.0
2005-11-28 21:32:00,1.5966,1.5966,1.5966,1.5966,136300000.0
2005-11-28 21:33:00,1.5965,1.5967,1.5964,1.5967,136300000.0
2005-11-28 21:34:00,1.5965,1.5968,1.5965,1.5965,136300000.0
2005-11-28 21:35:00,1.5966,1.5968,1.5965,1.5967,136300000.0
2005-11-28 21:36:00,1.5968,1.5968,1.5959,1.5961,136300000.0
2005-11-28 21:37:00,1.5958,1.5958,1.5952,1.5956,136300000.0
2005-11-28 21:38:00,1.5957,1.5962,1.5956,1.5959,136300000.0
2005-11-28 21:39:00,1.5957,1.5957,1.5955,1.5956,136300000.0
2005-11-28 21:40:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-11-28 21:41:00,1.5957,1.5958,1.5956,1.5958,136300000.0
2005-11-28 21:42:00,1.5957,1.5958,1.5954,1.5955,136300000.0
2005-11-28 21:43:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-11-28 21:44:00,1.5957,1.596,1.5955,1.596,136300000.0
2005-11-28 21:45:00,1.5959,1.596,1.5956,1.5957,136300000.0
2005-11-28 21:46:00,1.5958,1.5959,1.5955,1.5956,136300000.0
2005-11-28 21:47:00,1.5956,1.596,1.5956,1.5959,136300000.0
2005-11-28 21:48:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-11-28 21:49:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-11-28 21:50:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-11-28 21:51:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-11-28 21:52:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-11-28 21:53:00,1.5955,1.5955,1.5949,1.5954,136300000.0
2005-11-28 21:54:00,1.5955,1.5959,1.5954,1.5956,136300000.0
2005-11-28 21:55:00,1.5955,1.5956,1.5952,1.5952,136300000.0
2005-11-28 21:56:00,1.5953,1.5954,1.5944,1.5946,136300000.0
2005-11-28 21:57:00,1.5947,1.5949,1.5945,1.5945,136300000.0
2005-11-28 21:58:00,1.5946,1.5954,1.5945,1.5952,136300000.0
2005-11-28 21:59:00,1.5947,1.5954,1.5947,1.5953,136300000.0
2005-11-28 22:00:00,1.5954,1.5957,1.5949,1.5957,136300000.0
2005-11-28 22:01:00,1.5956,1.5961,1.5955,1.5958,136300000.0
2005-11-28 22:02:00,1.5956,1.5959,1.5956,1.5956,136300000.0
2005-11-28 22:03:00,1.5957,1.5959,1.5956,1.5957,136300000.0
2005-11-28 22:04:00,1.5958,1.596,1.5956,1.5956,136300000.0
2005-11-28 22:05:00,1.5955,1.596,1.5952,1.5954,136300000.0
2005-11-28 22:06:00,1.5955,1.596,1.5955,1.5956,136300000.0
2005-11-28 22:07:00,1.5958,1.596,1.5954,1.5954,136300000.0
2005-11-28 22:08:00,1.5953,1.5961,1.5953,1.5958,136300000.0
2005-11-28 22:09:00,1.5959,1.5959,1.5955,1.5956,136300000.0
2005-11-28 22:10:00,1.5958,1.5959,1.5954,1.5957,136300000.0
2005-11-28 22:11:00,1.5958,1.5958,1.5949,1.5949,136300000.0
2005-11-28 22:12:00,1.5951,1.5956,1.5951,1.5956,136300000.0
2005-11-28 22:13:00,1.5955,1.5958,1.5954,1.5954,136300000.0
2005-11-28 22:14:00,1.5955,1.5962,1.5955,1.5959,136300000.0
2005-11-28 22:15:00,1.5955,1.5961,1.5955,1.5957,136300000.0
2005-11-28 22:16:00,1.5955,1.5962,1.5955,1.5961,136300000.0
2005-11-28 22:17:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-11-28 22:18:00,1.5964,1.5966,1.5963,1.5963,136300000.0
2005-11-28 22:19:00,1.5961,1.5964,1.5959,1.5961,136300000.0
2005-11-28 22:20:00,1.5962,1.5965,1.5962,1.5962,136300000.0
2005-11-28 22:21:00,1.5963,1.5968,1.5962,1.5964,136300000.0
2005-11-28 22:22:00,1.5965,1.5965,1.5958,1.5958,136300000.0
2005-11-28 22:23:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-28 22:24:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-11-28 22:25:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-28 22:26:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-28 22:27:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-11-28 22:28:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-11-28 22:29:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-11-28 22:30:00,1.5962,1.5962,1.5958,1.5961,136300000.0
2005-11-28 22:31:00,1.596,1.5966,1.5954,1.5964,136300000.0
2005-11-28 22:32:00,1.5965,1.5967,1.5962,1.5963,136300000.0
2005-11-28 22:33:00,1.596,1.5965,1.5959,1.5963,136300000.0
2005-11-28 22:34:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-11-28 22:35:00,1.5963,1.5963,1.5959,1.5962,136300000.0
2005-11-28 22:36:00,1.5965,1.5965,1.5956,1.5959,136300000.0
2005-11-28 22:37:00,1.5961,1.5964,1.5956,1.5958,136300000.0
2005-11-28 22:38:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-11-28 22:39:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-11-28 22:40:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-11-28 22:41:00,1.5956,1.5956,1.5953,1.5956,136300000.0
2005-11-28 22:42:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-11-28 22:43:00,1.5958,1.596,1.5955,1.5956,136300000.0
2005-11-28 22:44:00,1.5957,1.5958,1.5951,1.5955,136300000.0
2005-11-28 22:45:00,1.5954,1.5958,1.5954,1.5956,136300000.0
2005-11-28 22:46:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-11-28 22:47:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-11-28 22:48:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-11-28 22:49:00,1.5956,1.5958,1.5953,1.5957,136300000.0
2005-11-28 22:50:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-11-28 22:51:00,1.5961,1.5961,1.5957,1.5957,136300000.0
2005-11-28 22:52:00,1.5956,1.5959,1.5956,1.5959,136300000.0
2005-11-28 22:53:00,1.5958,1.5964,1.5958,1.5964,136300000.0
2005-11-28 22:54:00,1.5962,1.5963,1.5961,1.5963,136300000.0
2005-11-28 22:55:00,1.5965,1.5966,1.5962,1.5963,136300000.0
2005-11-28 22:56:00,1.5965,1.5967,1.5963,1.5965,136300000.0
2005-11-28 22:57:00,1.5966,1.5967,1.5966,1.5967,136300000.0
2005-11-28 22:58:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-11-28 22:59:00,1.5967,1.5971,1.5967,1.5968,136300000.0
2005-11-28 23:00:00,1.5968,1.5969,1.5963,1.5965,136300000.0
2005-11-28 23:01:00,1.5966,1.5968,1.5965,1.5965,136300000.0
2005-11-28 23:02:00,1.5966,1.5969,1.5966,1.5967,136300000.0
2005-11-28 23:03:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-11-28 23:06:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-11-28 23:07:00,1.596,1.5963,1.596,1.5963,136300000.0
2005-11-28 23:08:00,1.5964,1.5969,1.5963,1.5966,136300000.0
2005-11-28 23:09:00,1.5964,1.5965,1.5964,1.5964,136300000.0
2005-11-28 23:10:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-11-28 23:11:00,1.5962,1.5964,1.5961,1.5963,136300000.0
2005-11-28 23:12:00,1.5962,1.5967,1.5961,1.5961,136300000.0
2005-11-28 23:13:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-28 23:14:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-11-28 23:15:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-11-28 23:16:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-11-28 23:17:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-11-28 23:18:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-11-28 23:19:00,1.5957,1.5962,1.5957,1.5962,136300000.0
2005-11-28 23:20:00,1.5964,1.5964,1.5959,1.5959,136300000.0
2005-11-28 23:21:00,1.5958,1.5961,1.5958,1.5961,136300000.0
2005-11-28 23:25:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-11-28 23:26:00,1.5961,1.5965,1.5961,1.5963,136300000.0
2005-11-28 23:27:00,1.5964,1.5964,1.596,1.5962,136300000.0
2005-11-28 23:28:00,1.5961,1.5962,1.596,1.5962,136300000.0
2005-11-28 23:29:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-11-28 23:30:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-11-28 23:31:00,1.5962,1.5963,1.5962,1.5962,136300000.0
2005-11-28 23:32:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-11-28 23:33:00,1.5965,1.5965,1.5959,1.596,136300000.0
2005-11-28 23:34:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-11-28 23:35:00,1.5963,1.5965,1.5961,1.5961,136300000.0
2005-11-28 23:36:00,1.5962,1.5964,1.5962,1.5963,136300000.0
2005-11-28 23:37:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-11-28 23:38:00,1.5968,1.5972,1.5967,1.5969,136300000.0
2005-11-28 23:39:00,1.5971,1.5972,1.5968,1.5971,136300000.0
2005-11-28 23:40:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-11-28 23:41:00,1.5968,1.5969,1.5963,1.5964,136300000.0
2005-11-28 23:42:00,1.5965,1.5968,1.5965,1.5968,136300000.0
2005-11-28 23:43:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-11-28 23:44:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-11-28 23:45:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-11-28 23:47:00,1.5969,1.5969,1.5969,1.5969,136300000.0
2005-11-28 23:48:00,1.5967,1.5969,1.5967,1.5969,136300000.0
2005-11-28 23:49:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2005-11-28 23:50:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-11-28 23:51:00,1.5972,1.5974,1.5969,1.5969,136300000.0
2005-11-28 23:52:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-28 23:53:00,1.5972,1.5973,1.5969,1.5971,136300000.0
2005-11-28 23:54:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-11-28 23:55:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-11-28 23:57:00,1.5968,1.5968,1.5968,1.5968,136300000.0
2005-11-28 23:58:00,1.5966,1.5968,1.5966,1.5968,136300000.0
2005-11-28 23:59:00,1.5967,1.5969,1.5967,1.5967,136300000.0
2005-11-29 00:00:00,1.5968,1.5968,1.5965,1.5965,136300000.0
2005-11-29 00:01:00,1.5966,1.5967,1.5964,1.5965,136300000.0
2005-11-29 00:02:00,1.5964,1.5965,1.5961,1.5964,136300000.0
2005-11-29 00:03:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-29 00:04:00,1.5962,1.5964,1.5961,1.5962,136300000.0
2005-11-29 00:05:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-11-29 00:06:00,1.596,1.5964,1.5959,1.5964,136300000.0
2005-11-29 00:07:00,1.5963,1.5964,1.5961,1.5963,136300000.0
2005-11-29 00:08:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-11-29 00:09:00,1.5958,1.596,1.5955,1.5956,136300000.0
2005-11-29 00:10:00,1.5957,1.5959,1.5956,1.5958,136300000.0
2005-11-29 00:11:00,1.5957,1.5959,1.5954,1.5959,136300000.0
2005-11-29 00:12:00,1.5958,1.5962,1.5958,1.5961,136300000.0
2005-11-29 00:13:00,1.5962,1.5963,1.5961,1.5961,136300000.0
2005-11-29 00:14:00,1.5961,1.5962,1.5958,1.5959,136300000.0
2005-11-29 00:15:00,1.596,1.596,1.5955,1.5955,136300000.0
2005-11-29 00:16:00,1.5956,1.5962,1.5955,1.5959,136300000.0
2005-11-29 00:17:00,1.596,1.596,1.5959,1.596,136300000.0
2005-11-29 00:18:00,1.5959,1.596,1.5957,1.5957,136300000.0
2005-11-29 00:19:00,1.5956,1.5959,1.5955,1.5955,136300000.0
2005-11-29 00:20:00,1.5956,1.5964,1.5956,1.5958,136300000.0
2005-11-29 00:21:00,1.5957,1.5965,1.5957,1.5964,136300000.0
2005-11-29 00:22:00,1.5962,1.5964,1.5961,1.5961,136300000.0
2005-11-29 00:24:00,1.596,1.5961,1.596,1.596,136300000.0
2005-11-29 00:25:00,1.5961,1.5961,1.5955,1.5957,136300000.0
2005-11-29 00:26:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-11-29 00:27:00,1.5956,1.5957,1.5956,1.5956,136300000.0
2005-11-29 00:29:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-11-29 00:30:00,1.5958,1.5963,1.5958,1.5962,136300000.0
2005-11-29 00:31:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-11-29 00:32:00,1.5963,1.5963,1.5959,1.596,136300000.0
2005-11-29 00:33:00,1.5961,1.5963,1.596,1.5963,136300000.0
2005-11-29 00:34:00,1.5965,1.5966,1.5964,1.5964,136300000.0
2005-11-29 00:35:00,1.5965,1.5966,1.5962,1.5964,136300000.0
2005-11-29 00:36:00,1.5962,1.5966,1.5962,1.5965,136300000.0
2005-11-29 00:37:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-11-29 00:38:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-11-29 00:39:00,1.5969,1.5976,1.5969,1.5974,136300000.0
2005-11-29 00:40:00,1.5975,1.5979,1.5974,1.5977,136300000.0
2005-11-29 00:41:00,1.5978,1.5982,1.5976,1.5982,136300000.0
2005-11-29 00:42:00,1.598,1.5982,1.5979,1.598,136300000.0
2005-11-29 00:43:00,1.5979,1.598,1.5979,1.598,136300000.0
2005-11-29 00:44:00,1.5979,1.598,1.5976,1.5976,136300000.0
2005-11-29 00:45:00,1.5977,1.598,1.5977,1.5979,136300000.0
2005-11-29 00:46:00,1.5978,1.5978,1.5971,1.5973,136300000.0
2005-11-29 00:47:00,1.5973,1.5975,1.5972,1.5973,136300000.0
2005-11-29 00:48:00,1.5975,1.5975,1.5969,1.597,136300000.0
2005-11-29 00:49:00,1.5969,1.5971,1.5968,1.5969,136300000.0
2005-11-29 00:50:00,1.597,1.5971,1.5966,1.5968,136300000.0
2005-11-29 00:51:00,1.5968,1.5972,1.5966,1.5972,136300000.0
2005-11-29 00:52:00,1.5971,1.5973,1.5967,1.5968,136300000.0
2005-11-29 00:53:00,1.5969,1.5972,1.5967,1.5969,136300000.0
2005-11-29 00:54:00,1.597,1.5974,1.5969,1.5974,136300000.0
2005-11-29 00:55:00,1.5973,1.5975,1.5968,1.5971,136300000.0
2005-11-29 00:56:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-11-29 00:57:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-29 00:58:00,1.5973,1.5974,1.5971,1.5972,136300000.0
2005-11-29 00:59:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-29 01:00:00,1.5974,1.5977,1.5972,1.5975,136300000.0
2005-11-29 01:01:00,1.5976,1.5976,1.5969,1.5974,136300000.0
2005-11-29 01:02:00,1.5973,1.5976,1.5972,1.5972,136300000.0
2005-11-29 01:03:00,1.5971,1.5977,1.597,1.5973,136300000.0
2005-11-29 01:04:00,1.5974,1.5978,1.5973,1.5978,136300000.0
2005-11-29 01:05:00,1.5977,1.598,1.5976,1.5978,136300000.0
2005-11-29 01:06:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2005-11-29 01:07:00,1.5976,1.5976,1.5969,1.5971,136300000.0
2005-11-29 01:08:00,1.5972,1.5972,1.5967,1.5967,136300000.0
2005-11-29 01:09:00,1.5968,1.5971,1.5965,1.5969,136300000.0
2005-11-29 01:10:00,1.5968,1.597,1.5968,1.5968,136300000.0
2005-11-29 01:11:00,1.5969,1.5969,1.5968,1.5969,136300000.0
2005-11-29 01:12:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-29 01:13:00,1.5966,1.5972,1.5964,1.5971,136300000.0
2005-11-29 01:14:00,1.5968,1.5972,1.5967,1.5972,136300000.0
2005-11-29 01:15:00,1.5971,1.5973,1.5969,1.597,136300000.0
2005-11-29 01:16:00,1.5969,1.5971,1.5969,1.597,136300000.0
2005-11-29 01:17:00,1.597,1.5974,1.5969,1.597,136300000.0
2005-11-29 01:18:00,1.5971,1.598,1.5971,1.5979,136300000.0
2005-11-29 01:19:00,1.5977,1.5978,1.5974,1.5978,136300000.0
2005-11-29 01:20:00,1.5977,1.5978,1.5975,1.5975,136300000.0
2005-11-29 01:21:00,1.5977,1.5978,1.5976,1.5978,136300000.0
2005-11-29 01:22:00,1.5977,1.598,1.5976,1.5979,136300000.0
2005-11-29 01:23:00,1.598,1.5982,1.5978,1.598,136300000.0
2005-11-29 01:24:00,1.5981,1.5981,1.5974,1.5974,136300000.0
2005-11-29 01:25:00,1.5975,1.5981,1.5975,1.5981,136300000.0
2005-11-29 01:26:00,1.598,1.5981,1.5979,1.598,136300000.0
2005-11-29 01:27:00,1.5981,1.5983,1.5979,1.598,136300000.0
2005-11-29 01:28:00,1.5981,1.5981,1.5978,1.5979,136300000.0
2005-11-29 01:29:00,1.5978,1.5979,1.5975,1.5977,136300000.0
2005-11-29 01:30:00,1.5979,1.598,1.5974,1.5976,136300000.0
2005-11-29 01:31:00,1.5974,1.5976,1.5973,1.5973,136300000.0
2005-11-29 01:32:00,1.5972,1.5977,1.5972,1.5976,136300000.0
2005-11-29 01:33:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2005-11-29 01:34:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-11-29 01:35:00,1.5973,1.5974,1.597,1.5974,136300000.0
2005-11-29 01:37:00,1.5975,1.5976,1.5972,1.5976,136300000.0
2005-11-29 01:38:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-11-29 01:39:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-11-29 01:40:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-11-29 01:41:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-29 01:42:00,1.5971,1.5975,1.5967,1.5974,136300000.0
2005-11-29 01:43:00,1.5973,1.5976,1.5972,1.5972,136300000.0
2005-11-29 01:44:00,1.5973,1.5973,1.5969,1.5972,136300000.0
2005-11-29 01:45:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-29 01:46:00,1.5971,1.5972,1.5969,1.597,136300000.0
2005-11-29 01:47:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-11-29 01:48:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-11-29 01:49:00,1.5971,1.5971,1.5964,1.5965,136300000.0
2005-11-29 01:50:00,1.5964,1.5965,1.596,1.596,136300000.0
2005-11-29 01:51:00,1.5958,1.596,1.5957,1.596,136300000.0
2005-11-29 01:52:00,1.5961,1.5965,1.596,1.5964,136300000.0
2005-11-29 01:53:00,1.5965,1.5969,1.5963,1.5964,136300000.0
2005-11-29 01:54:00,1.5965,1.5973,1.5965,1.5969,136300000.0
2005-11-29 01:55:00,1.597,1.5972,1.5966,1.5968,136300000.0
2005-11-29 01:56:00,1.5967,1.597,1.5965,1.5969,136300000.0
2005-11-29 01:57:00,1.597,1.597,1.5968,1.5968,136300000.0
2005-11-29 01:58:00,1.5967,1.597,1.5966,1.597,136300000.0
2005-11-29 01:59:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-11-29 02:00:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-11-29 02:01:00,1.5972,1.5974,1.5969,1.597,136300000.0
2005-11-29 02:02:00,1.5969,1.5972,1.5968,1.5972,136300000.0
2005-11-29 02:03:00,1.5973,1.5976,1.5971,1.5971,136300000.0
2005-11-29 02:04:00,1.5972,1.5973,1.5969,1.5973,136300000.0
2005-11-29 02:05:00,1.5972,1.5972,1.5969,1.5971,136300000.0
2005-11-29 02:06:00,1.5968,1.5972,1.5968,1.597,136300000.0
2005-11-29 02:07:00,1.5972,1.5972,1.5969,1.597,136300000.0
2005-11-29 02:08:00,1.5971,1.5974,1.597,1.5974,136300000.0
2005-11-29 02:09:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2005-11-29 02:10:00,1.5972,1.5972,1.5968,1.597,136300000.0
2005-11-29 02:11:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-11-29 02:12:00,1.5969,1.5971,1.5969,1.597,136300000.0
2005-11-29 02:13:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-11-29 02:14:00,1.5969,1.597,1.5964,1.5969,136300000.0
2005-11-29 02:15:00,1.597,1.5971,1.5966,1.5968,136300000.0
2005-11-29 02:16:00,1.5967,1.5968,1.5965,1.5965,136300000.0
2005-11-29 02:17:00,1.5966,1.5967,1.5954,1.5954,136300000.0
2005-11-29 02:18:00,1.5953,1.5958,1.5953,1.5958,136300000.0
2005-11-29 02:19:00,1.5956,1.5958,1.5954,1.5954,136300000.0
2005-11-29 02:20:00,1.5955,1.596,1.5955,1.596,136300000.0
2005-11-29 02:21:00,1.5961,1.5962,1.5946,1.5949,136300000.0
2005-11-29 02:22:00,1.595,1.5955,1.594,1.594,136300000.0
2005-11-29 02:23:00,1.5937,1.5956,1.5937,1.5951,136300000.0
2005-11-29 02:24:00,1.5952,1.5954,1.5947,1.5949,136300000.0
2005-11-29 02:25:00,1.595,1.595,1.5945,1.5948,136300000.0
2005-11-29 02:26:00,1.5947,1.5947,1.5942,1.5942,136300000.0
2005-11-29 02:27:00,1.5943,1.5949,1.5941,1.5943,136300000.0
2005-11-29 02:28:00,1.5942,1.5949,1.5942,1.5946,136300000.0
2005-11-29 02:29:00,1.5945,1.5948,1.5943,1.5947,136300000.0
2005-11-29 02:30:00,1.5948,1.5949,1.5946,1.5949,136300000.0
2005-11-29 02:31:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-11-29 02:32:00,1.5948,1.5948,1.5945,1.5945,136300000.0
2005-11-29 02:33:00,1.5944,1.5948,1.5944,1.5948,136300000.0
2005-11-29 02:34:00,1.5949,1.5952,1.5948,1.5952,136300000.0
2005-11-29 02:35:00,1.5951,1.5952,1.5945,1.5946,136300000.0
2005-11-29 02:36:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-11-29 02:37:00,1.5947,1.5953,1.5947,1.5951,136300000.0
2005-11-29 02:38:00,1.595,1.595,1.5943,1.5945,136300000.0
2005-11-29 02:39:00,1.5947,1.5948,1.5944,1.5946,136300000.0
2005-11-29 02:40:00,1.5947,1.5948,1.594,1.594,136300000.0
2005-11-29 02:41:00,1.5941,1.5946,1.5939,1.5944,136300000.0
2005-11-29 02:42:00,1.5946,1.5946,1.5938,1.5945,136300000.0
2005-11-29 02:43:00,1.5944,1.5948,1.5944,1.5947,136300000.0
2005-11-29 02:44:00,1.5948,1.5949,1.5945,1.5949,136300000.0
2005-11-29 02:45:00,1.5948,1.5949,1.5944,1.5947,136300000.0
2005-11-29 02:46:00,1.5945,1.5947,1.5944,1.5945,136300000.0
2005-11-29 02:47:00,1.5944,1.5945,1.5942,1.5943,136300000.0
2005-11-29 02:48:00,1.5942,1.5944,1.5939,1.5943,136300000.0
2005-11-29 02:49:00,1.5941,1.5944,1.594,1.5944,136300000.0
2005-11-29 02:50:00,1.5943,1.5945,1.594,1.594,136300000.0
2005-11-29 02:51:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-11-29 02:52:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-11-29 02:53:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-11-29 02:54:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-11-29 02:55:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-11-29 02:56:00,1.5941,1.5944,1.5939,1.5941,136300000.0
2005-11-29 02:57:00,1.5942,1.5942,1.594,1.5942,136300000.0
2005-11-29 02:58:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-11-29 02:59:00,1.5943,1.5943,1.5941,1.5942,136300000.0
2005-11-29 03:00:00,1.5941,1.5942,1.5939,1.5939,136300000.0
2005-11-29 03:01:00,1.594,1.5942,1.5938,1.5941,136300000.0
2005-11-29 03:02:00,1.5942,1.5949,1.5942,1.5943,136300000.0
2005-11-29 03:03:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-11-29 03:04:00,1.5944,1.5946,1.5942,1.5944,136300000.0
2005-11-29 03:05:00,1.5945,1.5947,1.5944,1.5946,136300000.0
2005-11-29 03:06:00,1.5947,1.5948,1.5945,1.5948,136300000.0
2005-11-29 03:07:00,1.5949,1.5951,1.5948,1.5951,136300000.0
2005-11-29 03:08:00,1.5953,1.596,1.5952,1.5956,136300000.0
2005-11-29 03:09:00,1.5955,1.5956,1.595,1.5952,136300000.0
2005-11-29 03:10:00,1.5954,1.5958,1.5951,1.5951,136300000.0
2005-11-29 03:11:00,1.5952,1.5956,1.5951,1.5955,136300000.0
2005-11-29 03:12:00,1.5954,1.5955,1.5951,1.5951,136300000.0
2005-11-29 03:13:00,1.5952,1.5956,1.5952,1.5956,136300000.0
2005-11-29 03:14:00,1.5955,1.5955,1.5949,1.5949,136300000.0
2005-11-29 03:15:00,1.595,1.595,1.5947,1.5949,136300000.0
2005-11-29 03:16:00,1.5951,1.5956,1.595,1.5956,136300000.0
2005-11-29 03:17:00,1.5954,1.5957,1.5952,1.5956,136300000.0
2005-11-29 03:18:00,1.5957,1.5957,1.5955,1.5957,136300000.0
2005-11-29 03:19:00,1.5956,1.5959,1.5956,1.5958,136300000.0
2005-11-29 03:20:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-11-29 03:21:00,1.5954,1.5954,1.5949,1.595,136300000.0
2005-11-29 03:22:00,1.5952,1.5954,1.5946,1.5946,136300000.0
2005-11-29 03:23:00,1.5947,1.5948,1.5945,1.5946,136300000.0
2005-11-29 03:24:00,1.5948,1.5952,1.5946,1.5948,136300000.0
2005-11-29 03:25:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-11-29 03:26:00,1.5949,1.5949,1.5945,1.5947,136300000.0
2005-11-29 03:27:00,1.5948,1.595,1.5946,1.5947,136300000.0
2005-11-29 03:28:00,1.5946,1.5949,1.5945,1.5947,136300000.0
2005-11-29 03:29:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-11-29 03:30:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-29 03:31:00,1.595,1.595,1.5947,1.5947,136300000.0
2005-11-29 03:32:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-11-29 03:33:00,1.5948,1.5949,1.5943,1.5949,136300000.0
2005-11-29 03:34:00,1.5948,1.5952,1.5946,1.5949,136300000.0
2005-11-29 03:35:00,1.595,1.5953,1.5949,1.5951,136300000.0
2005-11-29 03:36:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-11-29 03:37:00,1.5948,1.5955,1.5947,1.5952,136300000.0
2005-11-29 03:38:00,1.5955,1.5959,1.5953,1.5956,136300000.0
2005-11-29 03:39:00,1.5957,1.5957,1.5955,1.5957,136300000.0
2005-11-29 03:40:00,1.5956,1.5957,1.5951,1.5955,136300000.0
2005-11-29 03:41:00,1.5954,1.5957,1.5953,1.5954,136300000.0
2005-11-29 03:42:00,1.5955,1.596,1.5954,1.596,136300000.0
2005-11-29 03:43:00,1.5959,1.5959,1.5956,1.5956,136300000.0
2005-11-29 03:44:00,1.5957,1.5958,1.5955,1.5956,136300000.0
2005-11-29 03:45:00,1.5955,1.5957,1.5955,1.5955,136300000.0
2005-11-29 03:46:00,1.5956,1.596,1.5953,1.5953,136300000.0
2005-11-29 03:47:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-11-29 03:48:00,1.5955,1.5956,1.5953,1.5953,136300000.0
2005-11-29 03:49:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-11-29 03:50:00,1.5956,1.5958,1.5956,1.5956,136300000.0
2005-11-29 03:51:00,1.5957,1.596,1.5954,1.5955,136300000.0
2005-11-29 03:52:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-11-29 03:53:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-11-29 03:55:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-11-29 03:56:00,1.5955,1.5956,1.5953,1.5953,136300000.0
2005-11-29 03:57:00,1.5952,1.5954,1.5951,1.5951,136300000.0
2005-11-29 03:58:00,1.5953,1.5953,1.5949,1.5951,136300000.0
2005-11-29 03:59:00,1.5952,1.5957,1.5951,1.5954,136300000.0
2005-11-29 04:00:00,1.5955,1.5958,1.5954,1.5955,136300000.0
2005-11-29 04:01:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-11-29 04:02:00,1.5956,1.5957,1.5952,1.5956,136300000.0
2005-11-29 04:03:00,1.5957,1.5957,1.5952,1.5957,136300000.0
2005-11-29 04:04:00,1.5958,1.5958,1.5956,1.5958,136300000.0
2005-11-29 04:05:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-11-29 04:06:00,1.5958,1.5959,1.5957,1.5957,136300000.0
2005-11-29 04:07:00,1.5958,1.5961,1.5958,1.596,136300000.0
2005-11-29 04:08:00,1.5961,1.5961,1.5959,1.5961,136300000.0
2005-11-29 04:09:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-11-29 04:10:00,1.596,1.5962,1.596,1.5962,136300000.0
2005-11-29 04:11:00,1.5965,1.5965,1.5964,1.5965,136300000.0
2005-11-29 04:12:00,1.5966,1.5966,1.5958,1.5958,136300000.0
2005-11-29 04:13:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-29 04:14:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-11-29 04:15:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-29 04:16:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-29 04:17:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-11-29 04:18:00,1.5961,1.5963,1.5959,1.596,136300000.0
2005-11-29 04:19:00,1.5961,1.5962,1.596,1.596,136300000.0
2005-11-29 04:20:00,1.5961,1.5966,1.5961,1.5964,136300000.0
2005-11-29 04:21:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-29 04:22:00,1.5963,1.5963,1.596,1.596,136300000.0
2005-11-29 04:23:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-29 04:24:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-29 04:25:00,1.5962,1.5964,1.5962,1.5962,136300000.0
2005-11-29 04:26:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-11-29 04:27:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-29 04:28:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-29 04:29:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-29 04:30:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-11-29 04:31:00,1.5957,1.5959,1.5955,1.5955,136300000.0
2005-11-29 04:32:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-11-29 04:33:00,1.5956,1.5959,1.5956,1.5957,136300000.0
2005-11-29 04:34:00,1.5959,1.596,1.5956,1.5957,136300000.0
2005-11-29 04:35:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-11-29 04:36:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-11-29 04:37:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-11-29 04:38:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-29 04:39:00,1.5958,1.5958,1.5957,1.5958,136300000.0
2005-11-29 04:40:00,1.5959,1.5962,1.5958,1.5962,136300000.0
2005-11-29 04:41:00,1.596,1.5962,1.5959,1.596,136300000.0
2005-11-29 04:42:00,1.5962,1.5965,1.5962,1.5965,136300000.0
2005-11-29 04:43:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-11-29 04:44:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-11-29 04:45:00,1.5968,1.5968,1.5966,1.5967,136300000.0
2005-11-29 04:46:00,1.5968,1.5968,1.5963,1.5968,136300000.0
2005-11-29 04:47:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-29 04:48:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2005-11-29 04:49:00,1.5969,1.597,1.5969,1.5969,136300000.0
2005-11-29 04:50:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-11-29 04:51:00,1.597,1.5971,1.597,1.5971,136300000.0
2005-11-29 04:52:00,1.597,1.5972,1.597,1.5972,136300000.0
2005-11-29 04:53:00,1.5973,1.5973,1.597,1.5972,136300000.0
2005-11-29 04:54:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-11-29 04:55:00,1.597,1.5971,1.5969,1.5969,136300000.0
2005-11-29 04:56:00,1.597,1.597,1.5969,1.597,136300000.0
2005-11-29 04:57:00,1.5971,1.5971,1.5968,1.5968,136300000.0
2005-11-29 04:58:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-11-29 04:59:00,1.597,1.5971,1.597,1.597,136300000.0
2005-11-29 05:00:00,1.5969,1.5971,1.5969,1.597,136300000.0
2005-11-29 05:01:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-11-29 05:02:00,1.597,1.5971,1.5967,1.5969,136300000.0
2005-11-29 05:03:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-29 05:05:00,1.5969,1.5971,1.5969,1.597,136300000.0
2005-11-29 05:06:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-29 05:07:00,1.5972,1.5976,1.5972,1.5973,136300000.0
2005-11-29 05:09:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-11-29 05:10:00,1.5969,1.5972,1.5969,1.5972,136300000.0
2005-11-29 05:11:00,1.597,1.5972,1.5969,1.5972,136300000.0
2005-11-29 05:12:00,1.5971,1.5972,1.5967,1.5969,136300000.0
2005-11-29 05:13:00,1.5968,1.597,1.5967,1.597,136300000.0
2005-11-29 05:14:00,1.5969,1.5971,1.5967,1.597,136300000.0
2005-11-29 05:15:00,1.5969,1.5969,1.5966,1.5966,136300000.0
2005-11-29 05:16:00,1.5967,1.5967,1.5966,1.5967,136300000.0
2005-11-29 05:17:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-11-29 05:18:00,1.5965,1.5968,1.5965,1.5967,136300000.0
2005-11-29 05:19:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-11-29 05:20:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-11-29 05:21:00,1.5963,1.5966,1.5963,1.5963,136300000.0
2005-11-29 05:22:00,1.5965,1.5967,1.5965,1.5967,136300000.0
2005-11-29 05:23:00,1.5966,1.5967,1.5964,1.5967,136300000.0
2005-11-29 05:24:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-11-29 05:25:00,1.5964,1.5965,1.5964,1.5965,136300000.0
2005-11-29 05:26:00,1.5966,1.5966,1.5965,1.5965,136300000.0
2005-11-29 05:27:00,1.5964,1.5966,1.5964,1.5966,136300000.0
2005-11-29 05:28:00,1.5967,1.5969,1.5966,1.5968,136300000.0
2005-11-29 05:29:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-11-29 05:30:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-29 05:31:00,1.5972,1.5974,1.5972,1.5974,136300000.0
2005-11-29 05:32:00,1.5972,1.5975,1.5971,1.5974,136300000.0
2005-11-29 05:33:00,1.5975,1.5975,1.5971,1.5971,136300000.0
2005-11-29 05:34:00,1.5972,1.5974,1.5972,1.5972,136300000.0
2005-11-29 05:35:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-29 05:36:00,1.5973,1.5973,1.5972,1.5973,136300000.0
2005-11-29 05:37:00,1.5975,1.5976,1.5975,1.5976,136300000.0
2005-11-29 05:38:00,1.5975,1.5976,1.5973,1.5973,136300000.0
2005-11-29 05:39:00,1.5974,1.5974,1.5972,1.5972,136300000.0
2005-11-29 05:40:00,1.5969,1.5973,1.5969,1.5972,136300000.0
2005-11-29 05:41:00,1.597,1.5972,1.597,1.5971,136300000.0
2005-11-29 05:42:00,1.5972,1.5972,1.5972,1.5972,136300000.0
2005-11-29 05:43:00,1.597,1.5973,1.597,1.5973,136300000.0
2005-11-29 05:44:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-11-29 05:45:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-29 05:46:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-11-29 05:47:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-29 05:48:00,1.5971,1.5971,1.5969,1.5969,136300000.0
2005-11-29 05:49:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-11-29 05:50:00,1.597,1.597,1.5969,1.597,136300000.0
2005-11-29 05:51:00,1.5971,1.5972,1.5969,1.5969,136300000.0
2005-11-29 05:52:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-29 05:53:00,1.5969,1.5969,1.5965,1.5967,136300000.0
2005-11-29 05:54:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-11-29 05:55:00,1.597,1.597,1.5968,1.5968,136300000.0
2005-11-29 05:57:00,1.597,1.597,1.5969,1.597,136300000.0
2005-11-29 05:59:00,1.5971,1.5971,1.5971,1.5971,136300000.0
2005-11-29 06:00:00,1.597,1.597,1.597,1.597,136300000.0
2005-11-29 06:01:00,1.5971,1.5973,1.5971,1.5973,136300000.0
2005-11-29 06:02:00,1.5972,1.5974,1.597,1.597,136300000.0
2005-11-29 06:03:00,1.5972,1.5972,1.597,1.597,136300000.0
2005-11-29 06:04:00,1.5971,1.5973,1.5969,1.597,136300000.0
2005-11-29 06:05:00,1.5969,1.5971,1.5969,1.5971,136300000.0
2005-11-29 06:06:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-11-29 06:07:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2005-11-29 06:08:00,1.5972,1.5973,1.5971,1.5972,136300000.0
2005-11-29 06:09:00,1.5971,1.5975,1.597,1.5974,136300000.0
2005-11-29 06:10:00,1.5975,1.5975,1.5974,1.5975,136300000.0
2005-11-29 06:11:00,1.5973,1.5973,1.5972,1.5972,136300000.0
2005-11-29 06:12:00,1.597,1.5972,1.5969,1.5972,136300000.0
2005-11-29 06:13:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-29 06:14:00,1.5974,1.5974,1.5974,1.5974,136300000.0
2005-11-29 06:16:00,1.5973,1.5973,1.5971,1.5973,136300000.0
2005-11-29 06:17:00,1.5972,1.5974,1.5972,1.5973,136300000.0
2005-11-29 06:18:00,1.5971,1.5973,1.597,1.597,136300000.0
2005-11-29 06:19:00,1.5971,1.5972,1.5969,1.597,136300000.0
2005-11-29 06:21:00,1.5971,1.5971,1.5969,1.597,136300000.0
2005-11-29 06:22:00,1.5971,1.5971,1.597,1.5971,136300000.0
2005-11-29 06:23:00,1.5972,1.5972,1.5968,1.597,136300000.0
2005-11-29 06:24:00,1.5967,1.597,1.5967,1.597,136300000.0
2005-11-29 06:25:00,1.5971,1.5972,1.597,1.597,136300000.0
2005-11-29 06:26:00,1.5969,1.5969,1.5967,1.5967,136300000.0
2005-11-29 06:27:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-11-29 06:28:00,1.5967,1.5967,1.5967,1.5967,136300000.0
2005-11-29 06:29:00,1.5968,1.5968,1.5967,1.5967,136300000.0
2005-11-29 06:30:00,1.5968,1.5973,1.5967,1.5968,136300000.0
2005-11-29 06:31:00,1.597,1.5972,1.597,1.5971,136300000.0
2005-11-29 06:32:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-11-29 06:33:00,1.5971,1.5974,1.5971,1.5971,136300000.0
2005-11-29 06:34:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-11-29 06:35:00,1.5971,1.5971,1.5969,1.597,136300000.0
2005-11-29 06:36:00,1.5971,1.5973,1.597,1.5973,136300000.0
2005-11-29 06:37:00,1.5972,1.5974,1.5971,1.5973,136300000.0
2005-11-29 06:38:00,1.5975,1.5975,1.5972,1.5974,136300000.0
2005-11-29 06:39:00,1.5975,1.5975,1.5973,1.5973,136300000.0
2005-11-29 06:40:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-29 06:41:00,1.5974,1.5974,1.5972,1.5974,136300000.0
2005-11-29 06:42:00,1.5973,1.5975,1.5972,1.5973,136300000.0
2005-11-29 06:43:00,1.5975,1.5976,1.5973,1.5974,136300000.0
2005-11-29 06:44:00,1.5975,1.5976,1.5973,1.5975,136300000.0
2005-11-29 06:45:00,1.5976,1.5977,1.5975,1.5976,136300000.0
2005-11-29 06:46:00,1.5975,1.5977,1.5975,1.5977,136300000.0
2005-11-29 06:47:00,1.5976,1.5977,1.5975,1.5975,136300000.0
2005-11-29 06:48:00,1.5976,1.5976,1.5972,1.5972,136300000.0
2005-11-29 06:49:00,1.5973,1.5973,1.5973,1.5973,136300000.0
2005-11-29 06:50:00,1.5975,1.5976,1.5974,1.5974,136300000.0
2005-11-29 06:51:00,1.5978,1.5978,1.5977,1.5977,136300000.0
2005-11-29 06:52:00,1.5978,1.5978,1.5976,1.5977,136300000.0
2005-11-29 06:53:00,1.5978,1.5978,1.5977,1.5978,136300000.0
2005-11-29 06:54:00,1.5977,1.5981,1.5976,1.5981,136300000.0
2005-11-29 06:55:00,1.598,1.5981,1.5976,1.5979,136300000.0
2005-11-29 06:56:00,1.5975,1.5978,1.5974,1.5978,136300000.0
2005-11-29 06:57:00,1.5979,1.598,1.5978,1.5978,136300000.0
2005-11-29 06:58:00,1.5977,1.5979,1.5976,1.5976,136300000.0
2005-11-29 06:59:00,1.5977,1.5978,1.5975,1.5976,136300000.0
2005-11-29 07:00:00,1.5975,1.5975,1.5971,1.5972,136300000.0
2005-11-29 07:01:00,1.597,1.5975,1.597,1.5974,136300000.0
2005-11-29 07:02:00,1.5973,1.5976,1.5972,1.5975,136300000.0
2005-11-29 07:03:00,1.5976,1.5978,1.5973,1.5976,136300000.0
2005-11-29 07:04:00,1.5975,1.5978,1.5974,1.5975,136300000.0
2005-11-29 07:05:00,1.5974,1.5978,1.5973,1.5977,136300000.0
2005-11-29 07:06:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2005-11-29 07:07:00,1.598,1.5981,1.5973,1.5976,136300000.0
2005-11-29 07:08:00,1.5977,1.5978,1.5975,1.5977,136300000.0
2005-11-29 07:09:00,1.5975,1.5977,1.5972,1.5975,136300000.0
2005-11-29 07:10:00,1.5974,1.5975,1.5974,1.5974,136300000.0
2005-11-29 07:11:00,1.5973,1.5975,1.597,1.5975,136300000.0
2005-11-29 07:12:00,1.5974,1.5976,1.5973,1.5974,136300000.0
2005-11-29 07:13:00,1.5973,1.5973,1.597,1.5972,136300000.0
2005-11-29 07:14:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-11-29 07:15:00,1.5973,1.5977,1.5973,1.5975,136300000.0
2005-11-29 07:16:00,1.5974,1.5977,1.5974,1.5974,136300000.0
2005-11-29 07:17:00,1.5968,1.5974,1.5968,1.5974,136300000.0
2005-11-29 07:18:00,1.5973,1.5975,1.5972,1.5975,136300000.0
2005-11-29 07:19:00,1.5974,1.5974,1.5971,1.5972,136300000.0
2005-11-29 07:21:00,1.5973,1.5976,1.5973,1.5975,136300000.0
2005-11-29 07:22:00,1.5973,1.5973,1.5971,1.5971,136300000.0
2005-11-29 07:23:00,1.5972,1.5976,1.5972,1.5973,136300000.0
2005-11-29 07:24:00,1.5975,1.5975,1.597,1.5971,136300000.0
2005-11-29 07:25:00,1.5972,1.5975,1.5971,1.5972,136300000.0
2005-11-29 07:26:00,1.5973,1.5975,1.5968,1.5972,136300000.0
2005-11-29 07:27:00,1.5971,1.5977,1.5969,1.5971,136300000.0
2005-11-29 07:28:00,1.5972,1.5976,1.5972,1.5974,136300000.0
2005-11-29 07:29:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-11-29 07:30:00,1.5973,1.5974,1.5971,1.5972,136300000.0
2005-11-29 07:31:00,1.5971,1.5971,1.597,1.597,136300000.0
2005-11-29 07:32:00,1.5969,1.597,1.5969,1.597,136300000.0
2005-11-29 07:33:00,1.5971,1.5971,1.5966,1.5971,136300000.0
2005-11-29 07:34:00,1.5969,1.5975,1.5968,1.5973,136300000.0
2005-11-29 07:35:00,1.5974,1.5975,1.5972,1.5972,136300000.0
2005-11-29 07:36:00,1.5971,1.5975,1.5971,1.5974,136300000.0
2005-11-29 07:37:00,1.5975,1.5976,1.5973,1.5976,136300000.0
2005-11-29 07:38:00,1.5975,1.5976,1.5972,1.5975,136300000.0
2005-11-29 07:39:00,1.5977,1.5984,1.5975,1.5984,136300000.0
2005-11-29 07:40:00,1.5985,1.5986,1.5983,1.5986,136300000.0
2005-11-29 07:41:00,1.5983,1.5985,1.5982,1.5982,136300000.0
2005-11-29 07:42:00,1.5983,1.5984,1.5979,1.5983,136300000.0
2005-11-29 07:43:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2005-11-29 07:44:00,1.5983,1.5983,1.5981,1.5982,136300000.0
2005-11-29 07:45:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2005-11-29 07:46:00,1.5981,1.5981,1.5976,1.598,136300000.0
2005-11-29 07:47:00,1.5978,1.5981,1.5977,1.5977,136300000.0
2005-11-29 07:48:00,1.5978,1.5984,1.5977,1.5982,136300000.0
2005-11-29 07:49:00,1.5981,1.5982,1.5976,1.5982,136300000.0
2005-11-29 07:50:00,1.5983,1.5985,1.5981,1.5982,136300000.0
2005-11-29 07:51:00,1.5983,1.5984,1.5977,1.598,136300000.0
2005-11-29 07:52:00,1.5979,1.5982,1.5979,1.5982,136300000.0
2005-11-29 07:53:00,1.5983,1.5983,1.5977,1.5978,136300000.0
2005-11-29 07:54:00,1.5979,1.5982,1.5978,1.5978,136300000.0
2005-11-29 07:55:00,1.5979,1.598,1.5978,1.5979,136300000.0
2005-11-29 07:56:00,1.5982,1.5982,1.5979,1.5979,136300000.0
2005-11-29 07:57:00,1.598,1.5985,1.598,1.5984,136300000.0
2005-11-29 07:58:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-11-29 07:59:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2005-11-29 08:00:00,1.5986,1.5986,1.5981,1.5984,136300000.0
2005-11-29 08:01:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2005-11-29 08:02:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2005-11-29 08:03:00,1.5983,1.5985,1.5979,1.5982,136300000.0
2005-11-29 08:04:00,1.5983,1.5983,1.5978,1.598,136300000.0
2005-11-29 08:05:00,1.5979,1.598,1.5975,1.5977,136300000.0
2005-11-29 08:06:00,1.5976,1.5978,1.5974,1.5976,136300000.0
2005-11-29 08:07:00,1.5975,1.5977,1.5974,1.5977,136300000.0
2005-11-29 08:08:00,1.5976,1.5977,1.5975,1.5977,136300000.0
2005-11-29 08:09:00,1.5978,1.598,1.5974,1.5974,136300000.0
2005-11-29 08:10:00,1.5973,1.5976,1.5973,1.5974,136300000.0
2005-11-29 08:11:00,1.5976,1.5978,1.5975,1.5977,136300000.0
2005-11-29 08:12:00,1.5977,1.5981,1.5976,1.5977,136300000.0
2005-11-29 08:13:00,1.5976,1.5979,1.5974,1.5977,136300000.0
2005-11-29 08:14:00,1.5978,1.5986,1.5977,1.5985,136300000.0
2005-11-29 08:15:00,1.5986,1.5986,1.598,1.5981,136300000.0
2005-11-29 08:16:00,1.5982,1.5984,1.5974,1.5975,136300000.0
2005-11-29 08:17:00,1.5974,1.5982,1.5974,1.5978,136300000.0
2005-11-29 08:18:00,1.5977,1.598,1.5975,1.5977,136300000.0
2005-11-29 08:19:00,1.5976,1.5978,1.5974,1.5978,136300000.0
2005-11-29 08:20:00,1.5979,1.5981,1.5974,1.5975,136300000.0
2005-11-29 08:21:00,1.5974,1.5975,1.5971,1.5973,136300000.0
2005-11-29 08:22:00,1.5974,1.5976,1.597,1.5974,136300000.0
2005-11-29 08:23:00,1.5972,1.5973,1.5968,1.597,136300000.0
2005-11-29 08:24:00,1.5971,1.5972,1.5968,1.597,136300000.0
2005-11-29 08:25:00,1.5967,1.5971,1.5967,1.5971,136300000.0
2005-11-29 08:26:00,1.597,1.5973,1.597,1.597,136300000.0
2005-11-29 08:27:00,1.5971,1.5971,1.5967,1.5968,136300000.0
2005-11-29 08:28:00,1.5969,1.597,1.5966,1.5966,136300000.0
2005-11-29 08:29:00,1.5968,1.597,1.5966,1.5967,136300000.0
2005-11-29 08:38:00,1.5969,1.5972,1.5968,1.5969,136300000.0
2005-11-29 08:39:00,1.5968,1.5969,1.5965,1.5968,136300000.0
2005-11-29 08:40:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-11-29 08:41:00,1.5969,1.5969,1.5964,1.5964,136300000.0
2005-11-29 08:42:00,1.5966,1.5967,1.5962,1.5965,136300000.0
2005-11-29 08:43:00,1.5964,1.5967,1.5964,1.5967,136300000.0
2005-11-29 08:44:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-11-29 08:45:00,1.597,1.597,1.5963,1.5964,136300000.0
2005-11-29 08:46:00,1.5965,1.5966,1.5965,1.5965,136300000.0
2005-11-29 08:47:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-11-29 08:48:00,1.5969,1.5971,1.5969,1.5969,136300000.0
2005-11-29 08:49:00,1.597,1.5973,1.597,1.5973,136300000.0
2005-11-29 08:50:00,1.5972,1.5973,1.5963,1.5963,136300000.0
2005-11-29 08:51:00,1.5964,1.597,1.5964,1.5969,136300000.0
2005-11-29 08:52:00,1.597,1.5974,1.5965,1.5974,136300000.0
2005-11-29 08:53:00,1.5973,1.5973,1.5968,1.5971,136300000.0
2005-11-29 08:54:00,1.5972,1.5976,1.5971,1.5973,136300000.0
2005-11-29 08:55:00,1.5972,1.5973,1.5972,1.5973,136300000.0
2005-11-29 08:56:00,1.5974,1.5974,1.5971,1.5973,136300000.0
2005-11-29 08:57:00,1.5972,1.5974,1.5971,1.5971,136300000.0
2005-11-29 08:58:00,1.5972,1.5976,1.5971,1.5976,136300000.0
2005-11-29 08:59:00,1.5974,1.5976,1.5972,1.5973,136300000.0
2005-11-29 09:00:00,1.597,1.5972,1.5968,1.5971,136300000.0
2005-11-29 09:01:00,1.5969,1.5972,1.5967,1.5971,136300000.0
2005-11-29 09:02:00,1.597,1.597,1.5966,1.5966,136300000.0
2005-11-29 09:03:00,1.5967,1.5969,1.5966,1.5967,136300000.0
2005-11-29 09:04:00,1.5964,1.5971,1.5964,1.597,136300000.0
2005-11-29 09:05:00,1.5968,1.5972,1.5967,1.5967,136300000.0
2005-11-29 09:06:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-11-29 09:07:00,1.5971,1.5972,1.597,1.5971,136300000.0
2005-11-29 09:08:00,1.597,1.5972,1.5969,1.597,136300000.0
2005-11-29 09:09:00,1.5968,1.5971,1.5967,1.5967,136300000.0
2005-11-29 09:10:00,1.5966,1.5967,1.5964,1.5966,136300000.0
2005-11-29 09:11:00,1.5963,1.5967,1.5963,1.5966,136300000.0
2005-11-29 09:12:00,1.5967,1.5968,1.5966,1.5967,136300000.0
2005-11-29 09:13:00,1.5968,1.5969,1.5965,1.5966,136300000.0
2005-11-29 09:14:00,1.5965,1.5966,1.5962,1.5962,136300000.0
2005-11-29 09:15:00,1.5963,1.5967,1.5962,1.5966,136300000.0
2005-11-29 09:16:00,1.5965,1.5966,1.5965,1.5966,136300000.0
2005-11-29 09:17:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-11-29 09:18:00,1.5964,1.5968,1.5964,1.5968,136300000.0
2005-11-29 09:19:00,1.5967,1.597,1.5965,1.597,136300000.0
2005-11-29 09:20:00,1.5968,1.5971,1.5966,1.5968,136300000.0
2005-11-29 09:21:00,1.5969,1.5969,1.5964,1.5966,136300000.0
2005-11-29 09:22:00,1.5964,1.5967,1.596,1.5966,136300000.0
2005-11-29 09:23:00,1.5967,1.597,1.5967,1.5968,136300000.0
2005-11-29 09:24:00,1.597,1.5971,1.5964,1.5964,136300000.0
2005-11-29 09:25:00,1.5964,1.5968,1.5964,1.5967,136300000.0
2005-11-29 09:26:00,1.5966,1.5966,1.5962,1.5962,136300000.0
2005-11-29 09:28:00,1.5963,1.5963,1.596,1.5962,136300000.0
2005-11-29 09:29:00,1.5961,1.5963,1.5961,1.5962,136300000.0
2005-11-29 09:30:00,1.5961,1.5962,1.5961,1.5962,136300000.0
2005-11-29 09:31:00,1.5961,1.5961,1.596,1.5961,136300000.0
2005-11-29 09:32:00,1.596,1.596,1.5959,1.596,136300000.0
2005-11-29 09:33:00,1.5958,1.5961,1.5956,1.5959,136300000.0
2005-11-29 09:34:00,1.5958,1.596,1.5956,1.5958,136300000.0
2005-11-29 09:35:00,1.5957,1.5958,1.5954,1.5955,136300000.0
2005-11-29 09:36:00,1.5956,1.5959,1.5955,1.5958,136300000.0
2005-11-29 09:37:00,1.5957,1.5962,1.5956,1.5958,136300000.0
2005-11-29 09:38:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-11-29 09:39:00,1.5956,1.5957,1.5954,1.5955,136300000.0
2005-11-29 09:40:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-11-29 09:41:00,1.5958,1.5958,1.5949,1.5949,136300000.0
2005-11-29 09:42:00,1.5948,1.5953,1.5947,1.5953,136300000.0
2005-11-29 09:43:00,1.5952,1.5954,1.595,1.5951,136300000.0
2005-11-29 09:44:00,1.5952,1.5953,1.595,1.5952,136300000.0
2005-11-29 09:45:00,1.5951,1.5953,1.5949,1.5951,136300000.0
2005-11-29 09:47:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-11-29 09:48:00,1.5952,1.5953,1.5951,1.5952,136300000.0
2005-11-29 09:49:00,1.5953,1.5953,1.5948,1.5949,136300000.0
2005-11-29 09:50:00,1.5951,1.5953,1.595,1.5951,136300000.0
2005-11-29 09:51:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-11-29 09:52:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-11-29 09:53:00,1.5951,1.5953,1.5949,1.595,136300000.0
2005-11-29 09:54:00,1.5949,1.5951,1.5949,1.595,136300000.0
2005-11-29 09:55:00,1.5948,1.5949,1.5947,1.5947,136300000.0
2005-11-29 09:56:00,1.5948,1.5949,1.5947,1.5949,136300000.0
2005-11-29 09:57:00,1.5947,1.5951,1.5947,1.5949,136300000.0
2005-11-29 09:58:00,1.5948,1.595,1.5947,1.5948,136300000.0
2005-11-29 09:59:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-11-29 10:00:00,1.5948,1.5949,1.5944,1.5947,136300000.0
2005-11-29 10:01:00,1.5948,1.5948,1.5942,1.5946,136300000.0
2005-11-29 10:02:00,1.5944,1.5948,1.5944,1.5948,136300000.0
2005-11-29 10:03:00,1.5947,1.5948,1.5946,1.5947,136300000.0
2005-11-29 10:04:00,1.5948,1.5949,1.5947,1.5947,136300000.0
2005-11-29 10:05:00,1.5948,1.5948,1.5946,1.5948,136300000.0
2005-11-29 10:06:00,1.5947,1.5948,1.5943,1.5947,136300000.0
2005-11-29 10:07:00,1.5944,1.5946,1.5943,1.5943,136300000.0
2005-11-29 10:08:00,1.5942,1.5944,1.5942,1.5942,136300000.0
2005-11-29 10:09:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-29 10:10:00,1.5944,1.5944,1.5942,1.5943,136300000.0
2005-11-29 10:11:00,1.5944,1.5945,1.5941,1.5941,136300000.0
2005-11-29 10:12:00,1.594,1.5945,1.594,1.5944,136300000.0
2005-11-29 10:13:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-11-29 10:14:00,1.5942,1.5945,1.5942,1.5944,136300000.0
2005-11-29 10:15:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-11-29 10:16:00,1.5942,1.5948,1.5942,1.5947,136300000.0
2005-11-29 10:17:00,1.5946,1.5948,1.5945,1.5947,136300000.0
2005-11-29 10:18:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-11-29 10:19:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-11-29 10:20:00,1.5948,1.5948,1.5945,1.5946,136300000.0
2005-11-29 10:21:00,1.5945,1.5945,1.5943,1.5944,136300000.0
2005-11-29 10:22:00,1.5945,1.5946,1.5943,1.5945,136300000.0
2005-11-29 10:23:00,1.5944,1.5947,1.5942,1.5943,136300000.0
2005-11-29 10:24:00,1.5942,1.5946,1.5942,1.5945,136300000.0
2005-11-29 10:25:00,1.5944,1.5946,1.5942,1.5943,136300000.0
2005-11-29 10:26:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-11-29 10:27:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-11-29 10:28:00,1.5945,1.5946,1.5942,1.5944,136300000.0
2005-11-29 10:29:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-11-29 10:30:00,1.5948,1.5952,1.5948,1.5951,136300000.0
2005-11-29 10:31:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-11-29 10:32:00,1.595,1.5952,1.5948,1.595,136300000.0
2005-11-29 10:33:00,1.5951,1.5955,1.5951,1.5955,136300000.0
2005-11-29 10:34:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-11-29 10:35:00,1.5956,1.5959,1.5956,1.5958,136300000.0
2005-11-29 10:36:00,1.5959,1.596,1.595,1.5959,136300000.0
2005-11-29 10:37:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-29 10:38:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-11-29 10:39:00,1.5957,1.5959,1.5956,1.5957,136300000.0
2005-11-29 10:40:00,1.5958,1.5958,1.5957,1.5958,136300000.0
2005-11-29 10:41:00,1.5957,1.5958,1.5955,1.5958,136300000.0
2005-11-29 10:42:00,1.5957,1.5962,1.5956,1.5962,136300000.0
2005-11-29 10:43:00,1.5961,1.5961,1.5956,1.5958,136300000.0
2005-11-29 10:44:00,1.5959,1.5959,1.5953,1.5955,136300000.0
2005-11-29 10:45:00,1.5951,1.5953,1.5947,1.5952,136300000.0
2005-11-29 10:46:00,1.5953,1.5953,1.5948,1.595,136300000.0
2005-11-29 10:47:00,1.5951,1.5953,1.595,1.5953,136300000.0
2005-11-29 10:48:00,1.5952,1.5955,1.5951,1.5953,136300000.0
2005-11-29 10:49:00,1.5957,1.5959,1.5955,1.5957,136300000.0
2005-11-29 10:50:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-29 10:51:00,1.5959,1.5959,1.5956,1.5958,136300000.0
2005-11-29 10:52:00,1.5957,1.5957,1.5953,1.5955,136300000.0
2005-11-29 10:53:00,1.5956,1.5957,1.5954,1.5957,136300000.0
2005-11-29 10:54:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-29 10:55:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-29 10:56:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-11-29 10:57:00,1.5955,1.5959,1.5955,1.5957,136300000.0
2005-11-29 10:58:00,1.5958,1.5958,1.595,1.5954,136300000.0
2005-11-29 10:59:00,1.5953,1.5957,1.5953,1.5955,136300000.0
2005-11-29 11:00:00,1.5954,1.5955,1.5951,1.5954,136300000.0
2005-11-29 11:01:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-11-29 11:02:00,1.5954,1.5956,1.5954,1.5955,136300000.0
2005-11-29 11:03:00,1.5953,1.5955,1.5951,1.5955,136300000.0
2005-11-29 11:04:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-11-29 11:05:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-11-29 11:06:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-11-29 11:07:00,1.5953,1.5953,1.5951,1.5953,136300000.0
2005-11-29 11:08:00,1.5952,1.5954,1.595,1.595,136300000.0
2005-11-29 11:09:00,1.5952,1.5955,1.5951,1.5954,136300000.0
2005-11-29 11:10:00,1.5953,1.5954,1.5949,1.595,136300000.0
2005-11-29 11:11:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-11-29 11:12:00,1.5948,1.5953,1.5948,1.5953,136300000.0
2005-11-29 11:13:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-11-29 11:14:00,1.5953,1.5953,1.5951,1.5952,136300000.0
2005-11-29 11:15:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-11-29 11:16:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-11-29 11:17:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-29 11:18:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-29 11:19:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-11-29 11:20:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-11-29 11:21:00,1.5952,1.5957,1.5952,1.5954,136300000.0
2005-11-29 11:22:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-11-29 11:23:00,1.5955,1.5956,1.5953,1.5954,136300000.0
2005-11-29 11:24:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-11-29 11:25:00,1.5957,1.5957,1.5954,1.5955,136300000.0
2005-11-29 11:26:00,1.5954,1.5957,1.5953,1.5957,136300000.0
2005-11-29 11:27:00,1.5956,1.5958,1.5955,1.5957,136300000.0
2005-11-29 11:28:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-11-29 11:29:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-29 11:30:00,1.5956,1.5956,1.5953,1.5954,136300000.0
2005-11-29 11:31:00,1.5955,1.5955,1.5953,1.5955,136300000.0
2005-11-29 11:32:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-11-29 11:33:00,1.5954,1.5957,1.5954,1.5957,136300000.0
2005-11-29 11:34:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-11-29 11:35:00,1.5955,1.5957,1.5954,1.5954,136300000.0
2005-11-29 11:36:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-11-29 11:37:00,1.5955,1.5956,1.5953,1.5956,136300000.0
2005-11-29 11:38:00,1.5957,1.5959,1.5955,1.5955,136300000.0
2005-11-29 11:39:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-29 11:40:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-11-29 11:41:00,1.5958,1.5959,1.5954,1.5955,136300000.0
2005-11-29 11:42:00,1.5956,1.5956,1.5954,1.5956,136300000.0
2005-11-29 11:43:00,1.5955,1.5956,1.5954,1.5955,136300000.0
2005-11-29 11:45:00,1.5953,1.5957,1.5953,1.5957,136300000.0
2005-11-29 11:46:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-11-29 11:47:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-29 11:48:00,1.596,1.5965,1.596,1.5962,136300000.0
2005-11-29 11:49:00,1.5961,1.5966,1.5961,1.5964,136300000.0
2005-11-29 11:50:00,1.5963,1.5965,1.5959,1.5959,136300000.0
2005-11-29 11:51:00,1.5958,1.5959,1.5953,1.5957,136300000.0
2005-11-29 11:52:00,1.5956,1.5962,1.5955,1.5958,136300000.0
2005-11-29 11:53:00,1.5959,1.5966,1.5959,1.5962,136300000.0
2005-11-29 11:54:00,1.5959,1.5965,1.5959,1.5965,136300000.0
2005-11-29 11:55:00,1.5966,1.5966,1.5964,1.5964,136300000.0
2005-11-29 11:56:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-11-29 11:57:00,1.5964,1.5966,1.5961,1.5966,136300000.0
2005-11-29 11:58:00,1.5967,1.5969,1.5966,1.5969,136300000.0
2005-11-29 11:59:00,1.5968,1.597,1.5963,1.5968,136300000.0
2005-11-29 12:00:00,1.5972,1.5972,1.5968,1.5971,136300000.0
2005-11-29 12:01:00,1.5972,1.5974,1.5969,1.5969,136300000.0
2005-11-29 12:02:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-11-29 12:03:00,1.5968,1.5968,1.5962,1.5964,136300000.0
2005-11-29 12:04:00,1.5965,1.5965,1.5965,1.5965,136300000.0
2005-11-29 12:05:00,1.5964,1.5966,1.5963,1.5964,136300000.0
2005-11-29 12:06:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-11-29 12:07:00,1.5966,1.5966,1.5964,1.5965,136300000.0
2005-11-29 12:08:00,1.5964,1.5968,1.5963,1.5963,136300000.0
2005-11-29 12:09:00,1.5964,1.5965,1.5961,1.5963,136300000.0
2005-11-29 12:10:00,1.5964,1.5968,1.5961,1.5967,136300000.0
2005-11-29 12:11:00,1.5966,1.5968,1.5965,1.5967,136300000.0
2005-11-29 12:12:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-11-29 12:13:00,1.5968,1.5969,1.5967,1.5967,136300000.0
2005-11-29 12:14:00,1.5968,1.597,1.5966,1.5968,136300000.0
2005-11-29 12:15:00,1.5967,1.5969,1.5966,1.5966,136300000.0
2005-11-29 12:16:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-11-29 12:17:00,1.5967,1.5967,1.5964,1.5965,136300000.0
2005-11-29 12:18:00,1.5965,1.5966,1.5963,1.5963,136300000.0
2005-11-29 12:19:00,1.5965,1.5966,1.5964,1.5965,136300000.0
2005-11-29 12:20:00,1.5965,1.5966,1.5963,1.5965,136300000.0
2005-11-29 12:21:00,1.5964,1.5964,1.5963,1.5963,136300000.0
2005-11-29 12:22:00,1.5962,1.5965,1.5961,1.5965,136300000.0
2005-11-29 12:23:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-29 12:24:00,1.5963,1.5966,1.5963,1.5964,136300000.0
2005-11-29 12:25:00,1.5963,1.5963,1.5961,1.5962,136300000.0
2005-11-29 12:26:00,1.5962,1.5962,1.5959,1.596,136300000.0
2005-11-29 12:27:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-11-29 12:28:00,1.5962,1.5963,1.5961,1.5963,136300000.0
2005-11-29 12:29:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-11-29 12:31:00,1.5961,1.5961,1.5961,1.5961,136300000.0
2005-11-29 12:33:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-11-29 12:34:00,1.5962,1.5966,1.596,1.5965,136300000.0
2005-11-29 12:35:00,1.5966,1.5967,1.5966,1.5966,136300000.0
2005-11-29 12:37:00,1.5969,1.5972,1.5969,1.5969,136300000.0
2005-11-29 12:38:00,1.5968,1.5969,1.5966,1.5967,136300000.0
2005-11-29 12:39:00,1.5968,1.5971,1.5967,1.5969,136300000.0
2005-11-29 12:40:00,1.5968,1.5969,1.5965,1.5969,136300000.0
2005-11-29 12:41:00,1.5968,1.5968,1.5965,1.5966,136300000.0
2005-11-29 12:42:00,1.5965,1.5966,1.5963,1.5965,136300000.0
2005-11-29 12:43:00,1.5966,1.5969,1.5965,1.5965,136300000.0
2005-11-29 12:44:00,1.5964,1.5964,1.5961,1.5962,136300000.0
2005-11-29 12:45:00,1.5963,1.5966,1.5962,1.5963,136300000.0
2005-11-29 12:46:00,1.5962,1.5966,1.5961,1.5961,136300000.0
2005-11-29 12:47:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-29 12:48:00,1.5957,1.596,1.5957,1.5959,136300000.0
2005-11-29 12:49:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-29 12:50:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-11-29 12:51:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-29 12:52:00,1.596,1.596,1.5958,1.5959,136300000.0
2005-11-29 12:53:00,1.596,1.5961,1.5959,1.5959,136300000.0
2005-11-29 12:54:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-11-29 12:55:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-11-29 12:56:00,1.5959,1.596,1.5959,1.5959,136300000.0
2005-11-29 12:57:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-11-29 12:58:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-11-29 12:59:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-11-29 13:00:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-11-29 13:01:00,1.5959,1.5959,1.5955,1.5956,136300000.0
2005-11-29 13:02:00,1.5957,1.5957,1.5953,1.5954,136300000.0
2005-11-29 13:03:00,1.5956,1.5957,1.5952,1.5954,136300000.0
2005-11-29 13:04:00,1.5955,1.5959,1.5953,1.5959,136300000.0
2005-11-29 13:05:00,1.5957,1.5959,1.5956,1.5959,136300000.0
2005-11-29 13:06:00,1.5958,1.5958,1.5951,1.5951,136300000.0
2005-11-29 13:07:00,1.5949,1.5952,1.5946,1.595,136300000.0
2005-11-29 13:08:00,1.5951,1.5953,1.5951,1.5953,136300000.0
2005-11-29 13:09:00,1.5955,1.5955,1.5947,1.5948,136300000.0
2005-11-29 13:10:00,1.5947,1.595,1.5947,1.5948,136300000.0
2005-11-29 13:11:00,1.5947,1.595,1.5946,1.5947,136300000.0
2005-11-29 13:12:00,1.5948,1.595,1.5948,1.5948,136300000.0
2005-11-29 13:13:00,1.5947,1.5948,1.5947,1.5947,136300000.0
2005-11-29 13:14:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-11-29 13:15:00,1.5948,1.5948,1.5945,1.5945,136300000.0
2005-11-29 13:16:00,1.5944,1.5946,1.5943,1.5945,136300000.0
2005-11-29 13:18:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-29 13:19:00,1.5945,1.5946,1.5942,1.5945,136300000.0
2005-11-29 13:20:00,1.5944,1.5945,1.5943,1.5943,136300000.0
2005-11-29 13:21:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-11-29 13:22:00,1.5939,1.5943,1.5939,1.5943,136300000.0
2005-11-29 13:23:00,1.5945,1.5945,1.5939,1.5939,136300000.0
2005-11-29 13:24:00,1.5938,1.5943,1.5938,1.5943,136300000.0
2005-11-29 13:25:00,1.5944,1.5946,1.5942,1.5942,136300000.0
2005-11-29 13:26:00,1.5941,1.5943,1.594,1.5941,136300000.0
2005-11-29 13:27:00,1.594,1.5941,1.5938,1.594,136300000.0
2005-11-29 13:28:00,1.5939,1.5941,1.5938,1.594,136300000.0
2005-11-29 13:29:00,1.5942,1.5946,1.5941,1.5943,136300000.0
2005-11-29 13:30:00,1.5944,1.5944,1.5938,1.594,136300000.0
2005-11-29 13:31:00,1.5941,1.5943,1.594,1.594,136300000.0
2005-11-29 13:32:00,1.594,1.594,1.5938,1.5939,136300000.0
2005-11-29 13:33:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-11-29 13:34:00,1.5939,1.5941,1.5936,1.5939,136300000.0
2005-11-29 13:35:00,1.5938,1.594,1.5934,1.5938,136300000.0
2005-11-29 13:36:00,1.5937,1.5939,1.5935,1.5936,136300000.0
2005-11-29 13:37:00,1.5935,1.5939,1.5933,1.5938,136300000.0
2005-11-29 13:38:00,1.5937,1.5938,1.5934,1.5938,136300000.0
2005-11-29 13:39:00,1.5937,1.5938,1.5935,1.5936,136300000.0
2005-11-29 13:40:00,1.5937,1.594,1.5936,1.594,136300000.0
2005-11-29 13:41:00,1.5939,1.5943,1.5937,1.5938,136300000.0
2005-11-29 13:42:00,1.5938,1.5943,1.5937,1.5938,136300000.0
2005-11-29 13:43:00,1.5941,1.5943,1.5938,1.5941,136300000.0
2005-11-29 13:44:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-11-29 13:45:00,1.5938,1.594,1.5936,1.594,136300000.0
2005-11-29 13:46:00,1.5938,1.5943,1.5936,1.594,136300000.0
2005-11-29 13:47:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-11-29 13:48:00,1.5942,1.5946,1.5939,1.5943,136300000.0
2005-11-29 13:49:00,1.5944,1.5946,1.5939,1.5943,136300000.0
2005-11-29 13:50:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-11-29 13:51:00,1.5941,1.5945,1.5941,1.5943,136300000.0
2005-11-29 13:52:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-11-29 13:53:00,1.5943,1.5943,1.594,1.5943,136300000.0
2005-11-29 13:54:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-29 13:55:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-11-29 13:56:00,1.5943,1.5944,1.5942,1.5943,136300000.0
2005-11-29 13:57:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-11-29 13:58:00,1.5943,1.5948,1.5943,1.5948,136300000.0
2005-11-29 13:59:00,1.595,1.595,1.5936,1.5941,136300000.0
2005-11-29 14:00:00,1.594,1.594,1.5934,1.5934,136300000.0
2005-11-29 14:01:00,1.5933,1.594,1.593,1.593,136300000.0
2005-11-29 14:02:00,1.5931,1.5934,1.5928,1.5933,136300000.0
2005-11-29 14:03:00,1.5934,1.5934,1.5926,1.5929,136300000.0
2005-11-29 14:04:00,1.593,1.593,1.5925,1.5925,136300000.0
2005-11-29 14:05:00,1.5919,1.5927,1.5919,1.5923,136300000.0
2005-11-29 14:06:00,1.5921,1.5925,1.5919,1.5922,136300000.0
2005-11-29 14:07:00,1.5924,1.5925,1.5919,1.5925,136300000.0
2005-11-29 14:08:00,1.5924,1.5928,1.5921,1.5923,136300000.0
2005-11-29 14:09:00,1.5924,1.5926,1.5922,1.5925,136300000.0
2005-11-29 14:10:00,1.5927,1.5928,1.5923,1.5923,136300000.0
2005-11-29 14:11:00,1.5924,1.5927,1.5923,1.5925,136300000.0
2005-11-29 14:12:00,1.5927,1.5927,1.5924,1.5925,136300000.0
2005-11-29 14:13:00,1.5926,1.5931,1.5925,1.5925,136300000.0
2005-11-29 14:14:00,1.5926,1.593,1.5924,1.5924,136300000.0
2005-11-29 14:15:00,1.5925,1.5927,1.5917,1.5923,136300000.0
2005-11-29 14:16:00,1.592,1.5922,1.5916,1.5918,136300000.0
2005-11-29 14:17:00,1.5919,1.5923,1.5919,1.5923,136300000.0
2005-11-29 14:18:00,1.592,1.5922,1.5918,1.5921,136300000.0
2005-11-29 14:19:00,1.592,1.5922,1.5918,1.5919,136300000.0
2005-11-29 14:20:00,1.5918,1.5918,1.5911,1.5916,136300000.0
2005-11-29 14:21:00,1.5918,1.5919,1.5913,1.5917,136300000.0
2005-11-29 14:22:00,1.5915,1.5919,1.5915,1.5916,136300000.0
2005-11-29 14:23:00,1.5914,1.5917,1.5913,1.5917,136300000.0
2005-11-29 14:24:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-11-29 14:25:00,1.5918,1.5918,1.5916,1.5917,136300000.0
2005-11-29 14:27:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-11-29 14:28:00,1.5921,1.5925,1.5915,1.5915,136300000.0
2005-11-29 14:29:00,1.5916,1.592,1.5915,1.5918,136300000.0
2005-11-29 14:30:00,1.5917,1.5923,1.591,1.5915,136300000.0
2005-11-29 14:31:00,1.5918,1.5918,1.5909,1.5915,136300000.0
2005-11-29 14:32:00,1.5916,1.5921,1.591,1.5916,136300000.0
2005-11-29 14:33:00,1.5917,1.592,1.5915,1.5916,136300000.0
2005-11-29 14:34:00,1.5914,1.5917,1.5909,1.5915,136300000.0
2005-11-29 14:35:00,1.5914,1.5918,1.5912,1.5914,136300000.0
2005-11-29 14:36:00,1.5913,1.5916,1.5911,1.5912,136300000.0
2005-11-29 14:37:00,1.5911,1.5913,1.5907,1.5911,136300000.0
2005-11-29 14:38:00,1.5912,1.5912,1.5906,1.5911,136300000.0
2005-11-29 14:39:00,1.5913,1.5913,1.5908,1.5912,136300000.0
2005-11-29 14:40:00,1.5913,1.5915,1.5911,1.5913,136300000.0
2005-11-29 14:41:00,1.5914,1.5916,1.5913,1.5916,136300000.0
2005-11-29 14:42:00,1.5915,1.5918,1.5915,1.5916,136300000.0
2005-11-29 14:43:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-11-29 14:44:00,1.5918,1.5922,1.5916,1.5917,136300000.0
2005-11-29 14:45:00,1.5919,1.5921,1.5914,1.5914,136300000.0
2005-11-29 14:46:00,1.5913,1.5921,1.5909,1.592,136300000.0
2005-11-29 14:47:00,1.5918,1.5921,1.5917,1.5918,136300000.0
2005-11-29 14:48:00,1.592,1.592,1.5909,1.591,136300000.0
2005-11-29 14:49:00,1.5912,1.5912,1.5901,1.5905,136300000.0
2005-11-29 14:50:00,1.5904,1.5911,1.5902,1.591,136300000.0
2005-11-29 14:51:00,1.5911,1.5912,1.5906,1.5911,136300000.0
2005-11-29 14:52:00,1.591,1.5914,1.5908,1.5912,136300000.0
2005-11-29 14:53:00,1.591,1.5913,1.5906,1.5912,136300000.0
2005-11-29 14:54:00,1.5911,1.5914,1.5907,1.5912,136300000.0
2005-11-29 14:55:00,1.591,1.5915,1.591,1.5914,136300000.0
2005-11-29 14:56:00,1.5915,1.5915,1.5912,1.5914,136300000.0
2005-11-29 14:57:00,1.5911,1.5917,1.5911,1.5915,136300000.0
2005-11-29 14:58:00,1.5916,1.592,1.5913,1.5918,136300000.0
2005-11-29 14:59:00,1.5916,1.592,1.5916,1.5919,136300000.0
2005-11-29 15:00:00,1.5917,1.5919,1.5915,1.5917,136300000.0
2005-11-29 15:01:00,1.5918,1.5923,1.5916,1.5919,136300000.0
2005-11-29 15:02:00,1.5921,1.5929,1.5921,1.5926,136300000.0
2005-11-29 15:03:00,1.5927,1.5932,1.5925,1.5928,136300000.0
2005-11-29 15:04:00,1.5928,1.593,1.5923,1.5926,136300000.0
2005-11-29 15:05:00,1.5927,1.5928,1.5924,1.5927,136300000.0
2005-11-29 15:06:00,1.5926,1.5926,1.5922,1.5923,136300000.0
2005-11-29 15:07:00,1.5924,1.5925,1.5921,1.5923,136300000.0
2005-11-29 15:08:00,1.5922,1.5926,1.592,1.5924,136300000.0
2005-11-29 15:09:00,1.5925,1.5925,1.5918,1.5918,136300000.0
2005-11-29 15:10:00,1.5921,1.5922,1.5916,1.5922,136300000.0
2005-11-29 15:11:00,1.5923,1.5928,1.5923,1.5927,136300000.0
2005-11-29 15:12:00,1.5927,1.593,1.5926,1.5927,136300000.0
2005-11-29 15:13:00,1.5928,1.593,1.5926,1.5929,136300000.0
2005-11-29 15:14:00,1.593,1.5931,1.5927,1.5927,136300000.0
2005-11-29 15:15:00,1.5928,1.5934,1.5924,1.5932,136300000.0
2005-11-29 15:16:00,1.5934,1.5936,1.5932,1.5933,136300000.0
2005-11-29 15:17:00,1.5935,1.5939,1.5932,1.5937,136300000.0
2005-11-29 15:18:00,1.5937,1.5942,1.5937,1.5942,136300000.0
2005-11-29 15:19:00,1.594,1.5946,1.594,1.5943,136300000.0
2005-11-29 15:20:00,1.5942,1.5946,1.5939,1.5946,136300000.0
2005-11-29 15:21:00,1.5947,1.5947,1.5941,1.5941,136300000.0
2005-11-29 15:22:00,1.594,1.5943,1.594,1.5941,136300000.0
2005-11-29 15:23:00,1.5942,1.5942,1.5937,1.5939,136300000.0
2005-11-29 15:24:00,1.5938,1.5941,1.5937,1.5938,136300000.0
2005-11-29 15:25:00,1.5937,1.5944,1.5937,1.5943,136300000.0
2005-11-29 15:26:00,1.5942,1.5945,1.5942,1.5943,136300000.0
2005-11-29 15:27:00,1.5944,1.5947,1.5941,1.5944,136300000.0
2005-11-29 15:28:00,1.5945,1.5947,1.5942,1.5943,136300000.0
2005-11-29 15:29:00,1.5944,1.5947,1.5943,1.5947,136300000.0
2005-11-29 15:30:00,1.5945,1.5946,1.5942,1.5943,136300000.0
2005-11-29 15:31:00,1.5945,1.5947,1.5943,1.5945,136300000.0
2005-11-29 15:32:00,1.5946,1.5946,1.5941,1.5943,136300000.0
2005-11-29 15:33:00,1.5945,1.5947,1.5942,1.5942,136300000.0
2005-11-29 15:34:00,1.5941,1.5941,1.5937,1.5941,136300000.0
2005-11-29 15:35:00,1.594,1.5944,1.5939,1.5942,136300000.0
2005-11-29 15:36:00,1.5944,1.5944,1.5941,1.5943,136300000.0
2005-11-29 15:37:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-11-29 15:38:00,1.594,1.5944,1.5939,1.5943,136300000.0
2005-11-29 15:39:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-11-29 15:40:00,1.5939,1.5941,1.5934,1.5937,136300000.0
2005-11-29 15:41:00,1.5937,1.5939,1.5936,1.5938,136300000.0
2005-11-29 15:42:00,1.5937,1.5938,1.5931,1.5936,136300000.0
2005-11-29 15:43:00,1.5934,1.5934,1.593,1.5932,136300000.0
2005-11-29 15:44:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-29 15:45:00,1.593,1.5932,1.5929,1.5931,136300000.0
2005-11-29 15:46:00,1.5932,1.5934,1.5929,1.593,136300000.0
2005-11-29 15:47:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-11-29 15:48:00,1.593,1.5931,1.5928,1.5928,136300000.0
2005-11-29 15:49:00,1.5927,1.593,1.5927,1.5929,136300000.0
2005-11-29 15:50:00,1.593,1.593,1.5926,1.5926,136300000.0
2005-11-29 15:51:00,1.5925,1.5928,1.5925,1.5928,136300000.0
2005-11-29 15:52:00,1.5927,1.5927,1.5923,1.5925,136300000.0
2005-11-29 15:53:00,1.5927,1.5932,1.5926,1.5928,136300000.0
2005-11-29 15:54:00,1.5929,1.593,1.5924,1.5927,136300000.0
2005-11-29 15:55:00,1.5928,1.593,1.5926,1.593,136300000.0
2005-11-29 15:56:00,1.5931,1.5931,1.5927,1.5928,136300000.0
2005-11-29 15:57:00,1.5929,1.5932,1.5927,1.593,136300000.0
2005-11-29 15:58:00,1.5931,1.5932,1.5929,1.593,136300000.0
2005-11-29 15:59:00,1.5929,1.5929,1.5924,1.5925,136300000.0
2005-11-29 16:00:00,1.5924,1.5925,1.5911,1.5916,136300000.0
2005-11-29 16:01:00,1.5917,1.5921,1.5903,1.5906,136300000.0
2005-11-29 16:02:00,1.5903,1.5914,1.5903,1.5913,136300000.0
2005-11-29 16:03:00,1.591,1.5914,1.5905,1.5909,136300000.0
2005-11-29 16:04:00,1.5911,1.5912,1.5905,1.5905,136300000.0
2005-11-29 16:05:00,1.5908,1.5914,1.5905,1.5912,136300000.0
2005-11-29 16:06:00,1.5914,1.5919,1.591,1.5919,136300000.0
2005-11-29 16:07:00,1.5916,1.5919,1.5909,1.5914,136300000.0
2005-11-29 16:08:00,1.5912,1.5917,1.5912,1.5915,136300000.0
2005-11-29 16:09:00,1.5912,1.5918,1.5909,1.591,136300000.0
2005-11-29 16:10:00,1.5909,1.5916,1.5909,1.5915,136300000.0
2005-11-29 16:11:00,1.5916,1.5917,1.5912,1.5915,136300000.0
2005-11-29 16:12:00,1.5916,1.5918,1.5915,1.5918,136300000.0
2005-11-29 16:13:00,1.5917,1.5918,1.5916,1.5917,136300000.0
2005-11-29 16:14:00,1.5915,1.5915,1.5909,1.5915,136300000.0
2005-11-29 16:15:00,1.5916,1.592,1.5912,1.592,136300000.0
2005-11-29 16:16:00,1.5919,1.5924,1.5916,1.5922,136300000.0
2005-11-29 16:17:00,1.5921,1.5928,1.5919,1.5924,136300000.0
2005-11-29 16:18:00,1.5923,1.5923,1.5915,1.592,136300000.0
2005-11-29 16:19:00,1.5918,1.5922,1.5917,1.592,136300000.0
2005-11-29 16:20:00,1.5918,1.592,1.5916,1.5919,136300000.0
2005-11-29 16:21:00,1.592,1.5925,1.5918,1.592,136300000.0
2005-11-29 16:22:00,1.5921,1.5929,1.5921,1.5926,136300000.0
2005-11-29 16:23:00,1.5927,1.5932,1.5927,1.5929,136300000.0
2005-11-29 16:24:00,1.5928,1.5936,1.5928,1.593,136300000.0
2005-11-29 16:25:00,1.5933,1.5936,1.593,1.5934,136300000.0
2005-11-29 16:26:00,1.5933,1.5935,1.5932,1.5932,136300000.0
2005-11-29 16:27:00,1.5932,1.5933,1.593,1.5933,136300000.0
2005-11-29 16:28:00,1.5934,1.5935,1.5928,1.5928,136300000.0
2005-11-29 16:29:00,1.5927,1.5933,1.5927,1.5931,136300000.0
2005-11-29 16:30:00,1.5932,1.5935,1.5928,1.5928,136300000.0
2005-11-29 16:31:00,1.5927,1.5928,1.5924,1.5925,136300000.0
2005-11-29 16:32:00,1.5926,1.5926,1.592,1.5924,136300000.0
2005-11-29 16:33:00,1.5925,1.5926,1.5921,1.5921,136300000.0
2005-11-29 16:34:00,1.5922,1.5925,1.592,1.592,136300000.0
2005-11-29 16:35:00,1.5922,1.5926,1.5919,1.592,136300000.0
2005-11-29 16:36:00,1.5921,1.5923,1.5919,1.5919,136300000.0
2005-11-29 16:37:00,1.592,1.5923,1.5919,1.5922,136300000.0
2005-11-29 16:38:00,1.5921,1.5922,1.5917,1.5919,136300000.0
2005-11-29 16:39:00,1.5918,1.5919,1.5915,1.5916,136300000.0
2005-11-29 16:40:00,1.5915,1.5918,1.5912,1.5917,136300000.0
2005-11-29 16:41:00,1.5915,1.592,1.5913,1.592,136300000.0
2005-11-29 16:42:00,1.5919,1.5919,1.5914,1.5917,136300000.0
2005-11-29 16:43:00,1.5918,1.5919,1.5913,1.5917,136300000.0
2005-11-29 16:44:00,1.5916,1.5918,1.5914,1.5915,136300000.0
2005-11-29 16:45:00,1.5912,1.5916,1.5912,1.5915,136300000.0
2005-11-29 16:46:00,1.5916,1.5919,1.5915,1.5918,136300000.0
2005-11-29 16:47:00,1.5918,1.5922,1.5918,1.5919,136300000.0
2005-11-29 16:48:00,1.592,1.5923,1.5917,1.5919,136300000.0
2005-11-29 16:49:00,1.5921,1.5922,1.5916,1.5916,136300000.0
2005-11-29 16:50:00,1.5917,1.5923,1.5917,1.5922,136300000.0
2005-11-29 16:51:00,1.5922,1.5922,1.5916,1.5916,136300000.0
2005-11-29 16:52:00,1.5918,1.5921,1.5918,1.592,136300000.0
2005-11-29 16:53:00,1.5922,1.5923,1.5919,1.5919,136300000.0
2005-11-29 16:54:00,1.5918,1.5922,1.5918,1.5919,136300000.0
2005-11-29 16:55:00,1.592,1.592,1.5918,1.5919,136300000.0
2005-11-29 16:56:00,1.592,1.5926,1.5918,1.5918,136300000.0
2005-11-29 16:57:00,1.592,1.5927,1.592,1.5924,136300000.0
2005-11-29 16:58:00,1.5926,1.5927,1.5922,1.5922,136300000.0
2005-11-29 16:59:00,1.592,1.5923,1.5911,1.5915,136300000.0
2005-11-29 17:00:00,1.5913,1.592,1.5913,1.592,136300000.0
2005-11-29 17:01:00,1.5919,1.5923,1.5918,1.5918,136300000.0
2005-11-29 17:02:00,1.5917,1.5927,1.5917,1.5921,136300000.0
2005-11-29 17:03:00,1.5922,1.5925,1.5921,1.5922,136300000.0
2005-11-29 17:04:00,1.5923,1.5929,1.5922,1.5926,136300000.0
2005-11-29 17:05:00,1.5926,1.5926,1.5923,1.5926,136300000.0
2005-11-29 17:06:00,1.5924,1.5934,1.5924,1.5929,136300000.0
2005-11-29 17:07:00,1.593,1.5933,1.5928,1.5929,136300000.0
2005-11-29 17:08:00,1.593,1.5933,1.5927,1.5929,136300000.0
2005-11-29 17:09:00,1.5928,1.5931,1.5927,1.5929,136300000.0
2005-11-29 17:10:00,1.5927,1.5935,1.5927,1.5929,136300000.0
2005-11-29 17:11:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-11-29 17:12:00,1.593,1.5933,1.5929,1.5931,136300000.0
2005-11-29 17:13:00,1.5934,1.5934,1.593,1.5932,136300000.0
2005-11-29 17:14:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-11-29 17:15:00,1.5934,1.5934,1.5931,1.5932,136300000.0
2005-11-29 17:16:00,1.593,1.5935,1.593,1.5934,136300000.0
2005-11-29 17:17:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-11-29 17:18:00,1.5935,1.5936,1.5934,1.5936,136300000.0
2005-11-29 17:19:00,1.5938,1.5938,1.5936,1.5938,136300000.0
2005-11-29 17:20:00,1.5936,1.5939,1.5936,1.5937,136300000.0
2005-11-29 17:21:00,1.5936,1.594,1.5936,1.594,136300000.0
2005-11-29 17:22:00,1.5937,1.5945,1.5937,1.5942,136300000.0
2005-11-29 17:23:00,1.5944,1.595,1.5943,1.5948,136300000.0
2005-11-29 17:24:00,1.5947,1.5949,1.5943,1.5948,136300000.0
2005-11-29 17:25:00,1.5949,1.5949,1.5944,1.5944,136300000.0
2005-11-29 17:26:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-11-29 17:27:00,1.5946,1.5948,1.5944,1.5944,136300000.0
2005-11-29 17:28:00,1.5942,1.5946,1.5942,1.5946,136300000.0
2005-11-29 17:29:00,1.5948,1.5952,1.5948,1.5948,136300000.0
2005-11-29 17:30:00,1.5949,1.5949,1.5944,1.5945,136300000.0
2005-11-29 17:31:00,1.5944,1.595,1.5943,1.5944,136300000.0
2005-11-29 17:32:00,1.5945,1.5949,1.5943,1.5944,136300000.0
2005-11-29 17:33:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-11-29 17:34:00,1.5951,1.5951,1.5944,1.5944,136300000.0
2005-11-29 17:35:00,1.5944,1.5946,1.5941,1.5944,136300000.0
2005-11-29 17:36:00,1.5943,1.5946,1.5943,1.5943,136300000.0
2005-11-29 17:37:00,1.5944,1.5948,1.5942,1.5948,136300000.0
2005-11-29 17:38:00,1.5947,1.5948,1.5945,1.5945,136300000.0
2005-11-29 17:39:00,1.5944,1.5946,1.5944,1.5944,136300000.0
2005-11-29 17:40:00,1.5945,1.5945,1.5943,1.5943,136300000.0
2005-11-29 17:41:00,1.5945,1.595,1.5943,1.595,136300000.0
2005-11-29 17:42:00,1.5949,1.5951,1.5943,1.5945,136300000.0
2005-11-29 17:43:00,1.5947,1.5948,1.5945,1.5946,136300000.0
2005-11-29 17:44:00,1.5946,1.5949,1.5946,1.5948,136300000.0
2005-11-29 17:45:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-11-29 17:46:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-11-29 17:47:00,1.5948,1.5953,1.5948,1.5951,136300000.0
2005-11-29 17:48:00,1.595,1.5951,1.5948,1.5948,136300000.0
2005-11-29 17:49:00,1.5947,1.5948,1.5947,1.5948,136300000.0
2005-11-29 17:50:00,1.5947,1.5948,1.5945,1.5947,136300000.0
2005-11-29 17:51:00,1.5948,1.5948,1.5944,1.5947,136300000.0
2005-11-29 17:52:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-11-29 17:53:00,1.5947,1.595,1.5947,1.5949,136300000.0
2005-11-29 17:54:00,1.595,1.5952,1.5948,1.595,136300000.0
2005-11-29 17:55:00,1.5947,1.5948,1.5945,1.5946,136300000.0
2005-11-29 17:56:00,1.5945,1.595,1.5945,1.595,136300000.0
2005-11-29 17:57:00,1.5951,1.5951,1.5943,1.5943,136300000.0
2005-11-29 17:58:00,1.5944,1.5945,1.5941,1.5943,136300000.0
2005-11-29 17:59:00,1.5942,1.5942,1.5939,1.5941,136300000.0
2005-11-29 18:00:00,1.594,1.594,1.5933,1.5934,136300000.0
2005-11-29 18:01:00,1.5935,1.594,1.5935,1.5937,136300000.0
2005-11-29 18:02:00,1.5938,1.5938,1.5934,1.5934,136300000.0
2005-11-29 18:03:00,1.5935,1.5936,1.5933,1.5934,136300000.0
2005-11-29 18:04:00,1.5935,1.5935,1.593,1.593,136300000.0
2005-11-29 18:05:00,1.5931,1.5936,1.5931,1.5935,136300000.0
2005-11-29 18:06:00,1.5934,1.5939,1.5934,1.5938,136300000.0
2005-11-29 18:07:00,1.5936,1.5938,1.5934,1.5936,136300000.0
2005-11-29 18:08:00,1.5937,1.5943,1.5934,1.5937,136300000.0
2005-11-29 18:09:00,1.5936,1.594,1.5936,1.5939,136300000.0
2005-11-29 18:10:00,1.594,1.594,1.5936,1.594,136300000.0
2005-11-29 18:11:00,1.5939,1.594,1.5935,1.5938,136300000.0
2005-11-29 18:12:00,1.5935,1.5939,1.5935,1.5936,136300000.0
2005-11-29 18:13:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-11-29 18:14:00,1.5937,1.5939,1.5935,1.5936,136300000.0
2005-11-29 18:15:00,1.594,1.594,1.5936,1.5937,136300000.0
2005-11-29 18:16:00,1.5938,1.5939,1.5938,1.5939,136300000.0
2005-11-29 18:17:00,1.594,1.594,1.5938,1.5938,136300000.0
2005-11-29 18:18:00,1.5937,1.5938,1.5934,1.5934,136300000.0
2005-11-29 18:19:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-11-29 18:20:00,1.5935,1.5935,1.5928,1.593,136300000.0
2005-11-29 18:21:00,1.5934,1.5934,1.593,1.593,136300000.0
2005-11-29 18:22:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-11-29 18:23:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-11-29 18:24:00,1.5934,1.5934,1.5931,1.5934,136300000.0
2005-11-29 18:25:00,1.5931,1.5935,1.5931,1.5933,136300000.0
2005-11-29 18:26:00,1.5934,1.5935,1.5931,1.5933,136300000.0
2005-11-29 18:27:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-11-29 18:28:00,1.5931,1.5934,1.5931,1.5933,136300000.0
2005-11-29 18:29:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-11-29 18:30:00,1.5931,1.5935,1.5931,1.5931,136300000.0
2005-11-29 18:31:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-11-29 18:32:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-11-29 18:33:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-29 18:34:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-11-29 18:35:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-29 18:36:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-29 18:37:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-11-29 18:38:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-29 18:39:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-11-29 18:40:00,1.5928,1.5929,1.5924,1.5924,136300000.0
2005-11-29 18:41:00,1.5925,1.5931,1.5925,1.5931,136300000.0
2005-11-29 18:42:00,1.593,1.593,1.5927,1.5927,136300000.0
2005-11-29 18:43:00,1.5927,1.5929,1.5925,1.5927,136300000.0
2005-11-29 18:44:00,1.5928,1.5929,1.5925,1.5928,136300000.0
2005-11-29 18:45:00,1.5925,1.593,1.5924,1.5929,136300000.0
2005-11-29 18:46:00,1.5928,1.593,1.5927,1.593,136300000.0
2005-11-29 18:47:00,1.5928,1.5929,1.5927,1.5928,136300000.0
2005-11-29 18:48:00,1.5929,1.5929,1.5923,1.5924,136300000.0
2005-11-29 18:49:00,1.5923,1.5927,1.5921,1.5923,136300000.0
2005-11-29 18:50:00,1.5921,1.5924,1.5921,1.5921,136300000.0
2005-11-29 18:51:00,1.5923,1.5924,1.5919,1.5923,136300000.0
2005-11-29 18:52:00,1.5924,1.5924,1.5919,1.5919,136300000.0
2005-11-29 18:53:00,1.5921,1.5927,1.5921,1.5927,136300000.0
2005-11-29 18:54:00,1.5924,1.5929,1.5924,1.5929,136300000.0
2005-11-29 18:55:00,1.5927,1.5931,1.5925,1.5929,136300000.0
2005-11-29 18:56:00,1.5929,1.5935,1.5929,1.5933,136300000.0
2005-11-29 18:57:00,1.5934,1.5939,1.5933,1.5936,136300000.0
2005-11-29 18:58:00,1.5937,1.5938,1.5934,1.5935,136300000.0
2005-11-29 18:59:00,1.5934,1.5939,1.5934,1.5939,136300000.0
2005-11-29 19:00:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-11-29 19:01:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-11-29 19:02:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-11-29 19:03:00,1.5931,1.5944,1.5931,1.5944,136300000.0
2005-11-29 19:04:00,1.5946,1.5949,1.5939,1.5946,136300000.0
2005-11-29 19:05:00,1.5949,1.5949,1.594,1.5945,136300000.0
2005-11-29 19:06:00,1.5944,1.5952,1.5943,1.5947,136300000.0
2005-11-29 19:07:00,1.5949,1.5952,1.5944,1.5951,136300000.0
2005-11-29 19:08:00,1.5952,1.5957,1.5949,1.5949,136300000.0
2005-11-29 19:09:00,1.5951,1.5952,1.5947,1.5949,136300000.0
2005-11-29 19:10:00,1.5951,1.5954,1.5946,1.5946,136300000.0
2005-11-29 19:11:00,1.5949,1.5949,1.5947,1.5949,136300000.0
2005-11-29 19:12:00,1.5947,1.5947,1.5944,1.5944,136300000.0
2005-11-29 19:13:00,1.5946,1.5946,1.5936,1.5946,136300000.0
2005-11-29 19:14:00,1.5949,1.5952,1.5946,1.5946,136300000.0
2005-11-29 19:15:00,1.5947,1.5947,1.5944,1.5947,136300000.0
2005-11-29 19:16:00,1.5946,1.5947,1.5942,1.5947,136300000.0
2005-11-29 19:17:00,1.5946,1.5952,1.5946,1.5949,136300000.0
2005-11-29 19:18:00,1.5952,1.5952,1.5949,1.5949,136300000.0
2005-11-29 19:19:00,1.5951,1.5953,1.5949,1.5951,136300000.0
2005-11-29 19:20:00,1.5949,1.5952,1.5949,1.5951,136300000.0
2005-11-29 19:21:00,1.5952,1.5956,1.5949,1.5949,136300000.0
2005-11-29 19:22:00,1.5947,1.5949,1.5945,1.5946,136300000.0
2005-11-29 19:24:00,1.5945,1.5945,1.5943,1.5944,136300000.0
2005-11-29 19:25:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-11-29 19:26:00,1.5943,1.5949,1.5943,1.5946,136300000.0
2005-11-29 19:27:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-11-29 19:28:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-11-29 19:29:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-11-29 19:30:00,1.5945,1.5946,1.5943,1.5946,136300000.0
2005-11-29 19:31:00,1.5947,1.5949,1.5946,1.5946,136300000.0
2005-11-29 19:32:00,1.5946,1.5947,1.5941,1.5942,136300000.0
2005-11-29 19:33:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-11-29 19:34:00,1.5941,1.5942,1.5939,1.5942,136300000.0
2005-11-29 19:35:00,1.5941,1.5944,1.5939,1.5941,136300000.0
2005-11-29 19:36:00,1.594,1.5943,1.594,1.5941,136300000.0
2005-11-29 19:37:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-29 19:38:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-11-29 19:39:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-11-29 19:40:00,1.5942,1.5946,1.5942,1.5944,136300000.0
2005-11-29 19:41:00,1.5945,1.5946,1.5942,1.5945,136300000.0
2005-11-29 19:42:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-11-29 19:43:00,1.5945,1.5945,1.5941,1.5941,136300000.0
2005-11-29 19:44:00,1.5939,1.5942,1.5939,1.5941,136300000.0
2005-11-29 19:45:00,1.5944,1.5946,1.5943,1.5944,136300000.0
2005-11-29 19:46:00,1.5946,1.5949,1.5943,1.5945,136300000.0
2005-11-29 19:47:00,1.5944,1.5945,1.5941,1.5945,136300000.0
2005-11-29 19:48:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-11-29 19:49:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-29 19:50:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-11-29 19:51:00,1.5944,1.5947,1.5943,1.5947,136300000.0
2005-11-29 19:52:00,1.5946,1.5949,1.5943,1.5949,136300000.0
2005-11-29 19:53:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-11-29 19:54:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-11-29 19:55:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-11-29 19:56:00,1.5943,1.5946,1.5942,1.5946,136300000.0
2005-11-29 19:57:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-29 19:58:00,1.5947,1.5947,1.5943,1.5947,136300000.0
2005-11-29 19:59:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-11-29 20:00:00,1.5949,1.5952,1.5947,1.5952,136300000.0
2005-11-29 20:01:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-29 20:02:00,1.5946,1.5949,1.5946,1.5949,136300000.0
2005-11-29 20:03:00,1.5951,1.5952,1.5951,1.5951,136300000.0
2005-11-29 20:04:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-11-29 20:05:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-11-29 20:06:00,1.5953,1.5954,1.5951,1.5953,136300000.0
2005-11-29 20:07:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-11-29 20:08:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-29 20:09:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-11-29 20:10:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-11-29 20:12:00,1.5956,1.596,1.5956,1.5959,136300000.0
2005-11-29 20:13:00,1.5958,1.5963,1.5958,1.5963,136300000.0
2005-11-29 20:14:00,1.5962,1.5963,1.5958,1.596,136300000.0
2005-11-29 20:15:00,1.5961,1.5963,1.596,1.596,136300000.0
2005-11-29 20:16:00,1.5959,1.596,1.5954,1.5958,136300000.0
2005-11-29 20:17:00,1.5957,1.5957,1.5952,1.5956,136300000.0
2005-11-29 20:18:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-11-29 20:19:00,1.5955,1.5957,1.5954,1.5956,136300000.0
2005-11-29 20:20:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-11-29 20:21:00,1.5957,1.5957,1.5954,1.5954,136300000.0
2005-11-29 20:22:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-11-29 20:23:00,1.5957,1.5957,1.5953,1.5953,136300000.0
2005-11-29 20:24:00,1.5955,1.5955,1.5949,1.5952,136300000.0
2005-11-29 20:25:00,1.5953,1.5953,1.5949,1.5949,136300000.0
2005-11-29 20:26:00,1.5951,1.5955,1.5951,1.5954,136300000.0
2005-11-29 20:27:00,1.5955,1.5957,1.5955,1.5956,136300000.0
2005-11-29 20:28:00,1.5957,1.5957,1.5956,1.5957,136300000.0
2005-11-29 20:29:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-29 20:30:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-11-29 20:31:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-11-29 20:32:00,1.5956,1.5959,1.5955,1.5956,136300000.0
2005-11-29 20:33:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-11-29 20:34:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-29 20:35:00,1.596,1.5963,1.5959,1.5959,136300000.0
2005-11-29 20:36:00,1.5958,1.5963,1.5957,1.5962,136300000.0
2005-11-29 20:37:00,1.5963,1.5963,1.596,1.596,136300000.0
2005-11-29 20:38:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-29 20:39:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-11-29 20:40:00,1.5958,1.5959,1.5958,1.5958,136300000.0
2005-11-29 20:41:00,1.5959,1.5959,1.5956,1.5956,136300000.0
2005-11-29 20:42:00,1.5954,1.5957,1.5954,1.5955,136300000.0
2005-11-29 20:43:00,1.5953,1.5957,1.5952,1.5957,136300000.0
2005-11-29 20:44:00,1.5956,1.5958,1.5955,1.5955,136300000.0
2005-11-29 20:45:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-29 20:46:00,1.5956,1.5958,1.5956,1.5958,136300000.0
2005-11-29 20:47:00,1.5959,1.596,1.5958,1.5959,136300000.0
2005-11-29 20:48:00,1.5962,1.5963,1.5958,1.5963,136300000.0
2005-11-29 20:49:00,1.5962,1.5965,1.5962,1.5963,136300000.0
2005-11-29 20:50:00,1.5962,1.5964,1.5959,1.5962,136300000.0
2005-11-29 20:51:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-29 20:52:00,1.5964,1.5967,1.5961,1.5966,136300000.0
2005-11-29 20:53:00,1.5964,1.5967,1.5963,1.5965,136300000.0
2005-11-29 20:54:00,1.5966,1.5968,1.5963,1.5965,136300000.0
2005-11-29 20:55:00,1.5964,1.5965,1.5963,1.5964,136300000.0
2005-11-29 20:56:00,1.5965,1.5965,1.5963,1.5965,136300000.0
2005-11-29 20:57:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-11-29 20:58:00,1.5966,1.5969,1.5965,1.5966,136300000.0
2005-11-29 20:59:00,1.5965,1.5967,1.5964,1.5966,136300000.0
2005-11-29 21:00:00,1.5975,1.5975,1.5963,1.5963,136300000.0
2005-11-29 21:01:00,1.5961,1.5965,1.5961,1.5964,136300000.0
2005-11-29 21:02:00,1.5963,1.5963,1.5959,1.596,136300000.0
2005-11-29 21:03:00,1.5961,1.5966,1.5961,1.5963,136300000.0
2005-11-29 21:04:00,1.5962,1.5964,1.596,1.5964,136300000.0
2005-11-29 21:05:00,1.5962,1.5964,1.596,1.5962,136300000.0
2005-11-29 21:06:00,1.5961,1.5963,1.596,1.5962,136300000.0
2005-11-29 21:07:00,1.5961,1.5964,1.5961,1.5961,136300000.0
2005-11-29 21:08:00,1.5962,1.5962,1.596,1.5961,136300000.0
2005-11-29 21:09:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-11-29 21:10:00,1.5958,1.5961,1.5957,1.5957,136300000.0
2005-11-29 21:11:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-29 21:12:00,1.5959,1.596,1.5958,1.596,136300000.0
2005-11-29 21:13:00,1.5959,1.596,1.5953,1.5953,136300000.0
2005-11-29 21:14:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-11-29 21:15:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-11-29 21:16:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-11-29 21:17:00,1.5962,1.5963,1.5958,1.596,136300000.0
2005-11-29 21:18:00,1.5958,1.596,1.5958,1.5959,136300000.0
2005-11-29 21:20:00,1.5956,1.5961,1.5956,1.596,136300000.0
2005-11-29 21:21:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-29 21:22:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-11-29 21:24:00,1.5958,1.5959,1.5958,1.5959,136300000.0
2005-11-29 21:25:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-11-29 21:26:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-11-29 21:27:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-11-29 21:28:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-11-29 21:29:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-29 21:30:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-29 21:31:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-11-29 21:32:00,1.5957,1.5958,1.5956,1.5957,136300000.0
2005-11-29 21:33:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-11-29 21:34:00,1.5955,1.596,1.5955,1.596,136300000.0
2005-11-29 21:35:00,1.5958,1.5958,1.5955,1.5956,136300000.0
2005-11-29 21:36:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-11-29 21:37:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-11-29 21:38:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-11-29 21:39:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-11-29 21:40:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-29 21:41:00,1.5947,1.5953,1.5947,1.5953,136300000.0
2005-11-29 21:42:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-11-29 21:44:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-11-29 21:45:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-11-29 21:46:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-11-29 21:47:00,1.5954,1.5956,1.5953,1.5954,136300000.0
2005-11-29 21:48:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-11-29 21:50:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-11-29 21:51:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-11-29 21:54:00,1.5955,1.5955,1.5952,1.5952,136300000.0
2005-11-29 21:56:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-11-29 21:57:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-11-29 21:58:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-11-29 21:59:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-11-29 22:00:00,1.5956,1.5956,1.5954,1.5954,136300000.0
2005-11-29 22:01:00,1.5953,1.5961,1.5953,1.596,136300000.0
2005-11-29 22:02:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-11-29 22:03:00,1.596,1.5964,1.5959,1.5959,136300000.0
2005-11-29 22:04:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-11-29 22:05:00,1.596,1.5961,1.596,1.5961,136300000.0
2005-11-29 22:06:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-29 22:07:00,1.5959,1.5961,1.5959,1.5961,136300000.0
2005-11-29 22:08:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-11-29 22:09:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-29 22:10:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-29 22:11:00,1.5961,1.5961,1.5959,1.5959,136300000.0
2005-11-29 22:12:00,1.5958,1.5961,1.5958,1.5959,136300000.0
2005-11-29 22:13:00,1.596,1.596,1.5958,1.5958,136300000.0
2005-11-29 22:14:00,1.5959,1.5959,1.5958,1.5959,136300000.0
2005-11-29 22:15:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-11-29 22:16:00,1.5954,1.5958,1.5954,1.5957,136300000.0
2005-11-29 22:17:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-11-29 22:18:00,1.5957,1.5959,1.5955,1.5957,136300000.0
2005-11-29 22:19:00,1.5955,1.5958,1.5953,1.5958,136300000.0
2005-11-29 22:20:00,1.5957,1.596,1.5957,1.5958,136300000.0
2005-11-29 22:21:00,1.5957,1.5958,1.5957,1.5957,136300000.0
2005-11-29 22:22:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-11-29 22:23:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-11-29 22:24:00,1.5957,1.5958,1.5956,1.5956,136300000.0
2005-11-29 22:25:00,1.5958,1.5958,1.5955,1.5957,136300000.0
2005-11-29 22:26:00,1.5956,1.5958,1.5956,1.5957,136300000.0
2005-11-29 22:28:00,1.5958,1.596,1.5957,1.5959,136300000.0
2005-11-29 22:29:00,1.596,1.596,1.5956,1.5958,136300000.0
2005-11-29 22:30:00,1.5957,1.5958,1.5954,1.5954,136300000.0
2005-11-29 22:31:00,1.5953,1.5954,1.5949,1.5949,136300000.0
2005-11-29 22:32:00,1.5947,1.5956,1.5947,1.5953,136300000.0
2005-11-29 22:33:00,1.5954,1.5954,1.5952,1.5954,136300000.0
2005-11-29 22:34:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-11-29 22:35:00,1.5953,1.5954,1.5953,1.5954,136300000.0
2005-11-29 22:36:00,1.5955,1.5955,1.5945,1.5945,136300000.0
2005-11-29 22:37:00,1.5954,1.5956,1.5949,1.5953,136300000.0
2005-11-29 22:38:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-11-29 22:39:00,1.5951,1.5954,1.5947,1.5954,136300000.0
2005-11-29 22:40:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-11-29 22:41:00,1.5954,1.5954,1.5949,1.5953,136300000.0
2005-11-29 22:42:00,1.5954,1.5956,1.5954,1.5955,136300000.0
2005-11-29 22:44:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-11-29 22:45:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-11-29 22:46:00,1.5954,1.5955,1.5952,1.5953,136300000.0
2005-11-29 22:47:00,1.5951,1.5954,1.5947,1.5949,136300000.0
2005-11-29 22:48:00,1.5952,1.5952,1.5949,1.5952,136300000.0
2005-11-29 22:49:00,1.5949,1.5949,1.5946,1.5947,136300000.0
2005-11-29 22:50:00,1.5949,1.5949,1.5945,1.5946,136300000.0
2005-11-29 22:51:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-29 22:52:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-11-29 22:53:00,1.5946,1.5947,1.5942,1.5944,136300000.0
2005-11-29 22:54:00,1.5943,1.5949,1.5943,1.5947,136300000.0
2005-11-29 22:55:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-11-29 22:56:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-29 22:57:00,1.5949,1.5956,1.5949,1.5955,136300000.0
2005-11-29 22:58:00,1.5956,1.5956,1.5955,1.5955,136300000.0
2005-11-29 22:59:00,1.5956,1.5957,1.5955,1.5957,136300000.0
2005-11-29 23:00:00,1.5957,1.5958,1.5954,1.5955,136300000.0
2005-11-29 23:01:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-11-29 23:02:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-29 23:03:00,1.5954,1.5957,1.5953,1.5957,136300000.0
2005-11-29 23:04:00,1.5958,1.5958,1.5956,1.5956,136300000.0
2005-11-29 23:05:00,1.5955,1.5959,1.5955,1.5959,136300000.0
2005-11-29 23:06:00,1.596,1.5961,1.5959,1.5961,136300000.0
2005-11-29 23:07:00,1.596,1.596,1.5955,1.5957,136300000.0
2005-11-29 23:08:00,1.5958,1.5958,1.5958,1.5958,136300000.0
2005-11-29 23:09:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-11-29 23:10:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-29 23:11:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-11-29 23:14:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-11-29 23:15:00,1.5957,1.5957,1.5956,1.5956,136300000.0
2005-11-29 23:16:00,1.5955,1.5956,1.5955,1.5956,136300000.0
2005-11-29 23:17:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-29 23:18:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-11-29 23:19:00,1.596,1.5961,1.5958,1.5959,136300000.0
2005-11-29 23:20:00,1.596,1.596,1.5959,1.5959,136300000.0
2005-11-29 23:21:00,1.5957,1.5959,1.5956,1.5957,136300000.0
2005-11-29 23:22:00,1.5956,1.5957,1.5955,1.5955,136300000.0
2005-11-29 23:23:00,1.5954,1.5958,1.5953,1.5954,136300000.0
2005-11-29 23:24:00,1.5955,1.5957,1.5955,1.5957,136300000.0
2005-11-29 23:25:00,1.5956,1.5956,1.5955,1.5956,136300000.0
2005-11-29 23:26:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-11-29 23:27:00,1.5952,1.5954,1.5952,1.5954,136300000.0
2005-11-29 23:28:00,1.5953,1.5954,1.5953,1.5953,136300000.0
2005-11-29 23:29:00,1.5955,1.5955,1.5953,1.5954,136300000.0
2005-11-29 23:30:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-11-29 23:31:00,1.5958,1.5958,1.5955,1.5955,136300000.0
2005-11-29 23:32:00,1.5956,1.5957,1.5956,1.5957,136300000.0
2005-11-29 23:33:00,1.5959,1.5959,1.5957,1.5958,136300000.0
2005-11-29 23:34:00,1.5959,1.5962,1.5959,1.596,136300000.0
2005-11-29 23:36:00,1.5959,1.5959,1.5959,1.5959,136300000.0
2005-11-29 23:37:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-11-29 23:39:00,1.5954,1.5957,1.5954,1.5955,136300000.0
2005-11-29 23:40:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-11-29 23:41:00,1.5953,1.5957,1.5953,1.5956,136300000.0
2005-11-29 23:42:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-11-29 23:43:00,1.5957,1.5957,1.5957,1.5957,136300000.0
2005-11-29 23:44:00,1.5956,1.5956,1.5954,1.5955,136300000.0
2005-11-29 23:45:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-11-29 23:46:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-11-29 23:47:00,1.5952,1.5962,1.5952,1.5959,136300000.0
2005-11-29 23:48:00,1.5959,1.5959,1.5955,1.5958,136300000.0
2005-11-29 23:49:00,1.5955,1.5958,1.5955,1.5958,136300000.0
2005-11-29 23:50:00,1.5955,1.5959,1.5955,1.5958,136300000.0
2005-11-29 23:51:00,1.5957,1.596,1.5957,1.5957,136300000.0
2005-11-29 23:52:00,1.5955,1.5957,1.5954,1.5955,136300000.0
2005-11-29 23:53:00,1.5957,1.5957,1.5953,1.5953,136300000.0
2005-11-29 23:54:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-11-29 23:55:00,1.5951,1.5956,1.5949,1.5954,136300000.0
2005-11-29 23:56:00,1.5956,1.5956,1.5952,1.5952,136300000.0
2005-11-29 23:57:00,1.5952,1.5952,1.5949,1.5951,136300000.0
2005-11-29 23:58:00,1.5954,1.5954,1.595,1.595,136300000.0
2005-11-29 23:59:00,1.5951,1.5954,1.5951,1.5954,136300000.0
2005-11-30 00:00:00,1.5957,1.5957,1.5955,1.5955,136300000.0
2005-11-30 00:01:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-11-30 00:02:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-11-30 00:03:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-11-30 00:04:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-30 00:05:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-11-30 00:06:00,1.5953,1.5953,1.5949,1.5951,136300000.0
2005-11-30 00:07:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-11-30 00:08:00,1.595,1.595,1.595,1.595,136300000.0
2005-11-30 00:09:00,1.5951,1.5955,1.5951,1.5953,136300000.0
2005-11-30 00:10:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-11-30 00:11:00,1.5952,1.5952,1.595,1.595,136300000.0
2005-11-30 00:12:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-11-30 00:13:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-11-30 00:14:00,1.5953,1.5953,1.595,1.595,136300000.0
2005-11-30 00:15:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-11-30 00:16:00,1.595,1.595,1.5944,1.5949,136300000.0
2005-11-30 00:17:00,1.5948,1.5949,1.5947,1.5947,136300000.0
2005-11-30 00:18:00,1.5945,1.5945,1.5945,1.5945,136300000.0
2005-11-30 00:19:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-11-30 00:20:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-11-30 00:21:00,1.5947,1.5948,1.5947,1.5948,136300000.0
2005-11-30 00:22:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-30 00:23:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-30 00:25:00,1.595,1.595,1.5947,1.5947,136300000.0
2005-11-30 00:26:00,1.5948,1.5949,1.5947,1.5949,136300000.0
2005-11-30 00:27:00,1.5951,1.5951,1.5945,1.5947,136300000.0
2005-11-30 00:28:00,1.5945,1.5949,1.5945,1.5947,136300000.0
2005-11-30 00:29:00,1.5949,1.595,1.5944,1.5947,136300000.0
2005-11-30 00:30:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-11-30 00:31:00,1.5948,1.595,1.5947,1.595,136300000.0
2005-11-30 00:32:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-11-30 00:33:00,1.5949,1.595,1.5947,1.5947,136300000.0
2005-11-30 00:34:00,1.5946,1.5949,1.5945,1.5946,136300000.0
2005-11-30 00:35:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-30 00:36:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-11-30 00:37:00,1.5948,1.5949,1.5947,1.5948,136300000.0
2005-11-30 00:39:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-11-30 00:42:00,1.595,1.595,1.5948,1.5948,136300000.0
2005-11-30 00:43:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-30 00:44:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-11-30 00:45:00,1.5948,1.5949,1.5948,1.5949,136300000.0
2005-11-30 00:46:00,1.595,1.595,1.5949,1.595,136300000.0
2005-11-30 00:47:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-11-30 00:48:00,1.5948,1.5951,1.5948,1.5951,136300000.0
2005-11-30 00:49:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-11-30 00:50:00,1.5947,1.5953,1.5947,1.5952,136300000.0
2005-11-30 00:51:00,1.5951,1.5953,1.5951,1.5951,136300000.0
2005-11-30 00:52:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-11-30 00:53:00,1.595,1.5954,1.5949,1.5951,136300000.0
2005-11-30 00:54:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-11-30 00:55:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-11-30 00:56:00,1.595,1.595,1.595,1.595,136300000.0
2005-11-30 00:57:00,1.5948,1.595,1.5946,1.5947,136300000.0
2005-11-30 00:58:00,1.5946,1.5946,1.5942,1.5942,136300000.0
2005-11-30 00:59:00,1.5944,1.5945,1.594,1.5942,136300000.0
2005-11-30 01:00:00,1.5943,1.5946,1.5942,1.5944,136300000.0
2005-11-30 01:01:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-11-30 01:02:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-30 01:03:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-11-30 01:04:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-11-30 01:05:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-11-30 01:06:00,1.5941,1.5948,1.594,1.5947,136300000.0
2005-11-30 01:08:00,1.5946,1.595,1.5945,1.5948,136300000.0
2005-11-30 01:09:00,1.5949,1.595,1.5946,1.5947,136300000.0
2005-11-30 01:10:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-11-30 01:11:00,1.5946,1.5947,1.5943,1.5943,136300000.0
2005-11-30 01:12:00,1.5942,1.5943,1.5938,1.5938,136300000.0
2005-11-30 01:13:00,1.594,1.5942,1.5939,1.5942,136300000.0
2005-11-30 01:14:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-11-30 01:15:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-11-30 01:16:00,1.594,1.5943,1.5939,1.5941,136300000.0
2005-11-30 01:17:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-11-30 01:18:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-11-30 01:19:00,1.5943,1.5945,1.5941,1.5945,136300000.0
2005-11-30 01:20:00,1.5944,1.5945,1.5944,1.5944,136300000.0
2005-11-30 01:21:00,1.5945,1.595,1.5943,1.5947,136300000.0
2005-11-30 01:22:00,1.5945,1.5945,1.5943,1.5945,136300000.0
2005-11-30 01:23:00,1.5944,1.5945,1.5944,1.5945,136300000.0
2005-11-30 01:24:00,1.5944,1.5946,1.5939,1.5946,136300000.0
2005-11-30 01:25:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-11-30 01:26:00,1.5949,1.5956,1.5949,1.5956,136300000.0
2005-11-30 01:27:00,1.5956,1.596,1.5956,1.5958,136300000.0
2005-11-30 01:28:00,1.5957,1.5959,1.5954,1.5956,136300000.0
2005-11-30 01:29:00,1.5957,1.5957,1.5949,1.595,136300000.0
2005-11-30 01:30:00,1.595,1.5951,1.5934,1.5945,136300000.0
2005-11-30 01:31:00,1.5943,1.5947,1.5942,1.5942,136300000.0
2005-11-30 01:32:00,1.5943,1.5944,1.5938,1.5938,136300000.0
2005-11-30 01:33:00,1.5937,1.5942,1.5935,1.5942,136300000.0
2005-11-30 01:34:00,1.5941,1.5948,1.5941,1.5948,136300000.0
2005-11-30 01:35:00,1.5949,1.5957,1.5948,1.5953,136300000.0
2005-11-30 01:36:00,1.5951,1.5951,1.5946,1.5949,136300000.0
2005-11-30 01:37:00,1.5948,1.5948,1.5939,1.5942,136300000.0
2005-11-30 01:38:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-11-30 01:39:00,1.5941,1.5943,1.5938,1.5943,136300000.0
2005-11-30 01:40:00,1.5944,1.5944,1.594,1.5942,136300000.0
2005-11-30 01:41:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-11-30 01:42:00,1.594,1.594,1.5937,1.5937,136300000.0
2005-11-30 01:43:00,1.5935,1.5939,1.5935,1.5938,136300000.0
2005-11-30 01:44:00,1.5939,1.594,1.5936,1.5936,136300000.0
2005-11-30 01:45:00,1.5937,1.5941,1.5933,1.5934,136300000.0
2005-11-30 01:46:00,1.5933,1.5936,1.593,1.593,136300000.0
2005-11-30 01:47:00,1.5928,1.593,1.5925,1.5928,136300000.0
2005-11-30 01:48:00,1.593,1.5931,1.5928,1.5931,136300000.0
2005-11-30 01:49:00,1.5928,1.5933,1.5928,1.5932,136300000.0
2005-11-30 01:50:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-11-30 01:51:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-11-30 01:52:00,1.593,1.5933,1.593,1.593,136300000.0
2005-11-30 01:53:00,1.5931,1.5931,1.5928,1.5929,136300000.0
2005-11-30 01:54:00,1.5929,1.5932,1.5926,1.5926,136300000.0
2005-11-30 01:55:00,1.5929,1.5938,1.5928,1.5932,136300000.0
2005-11-30 01:56:00,1.5943,1.5943,1.5932,1.5935,136300000.0
2005-11-30 01:57:00,1.5934,1.5936,1.5934,1.5934,136300000.0
2005-11-30 01:58:00,1.5933,1.5935,1.5932,1.5935,136300000.0
2005-11-30 01:59:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-11-30 02:09:00,1.5935,1.5936,1.5933,1.5936,136300000.0
2005-11-30 02:10:00,1.5937,1.5938,1.5934,1.5936,136300000.0
2005-11-30 02:11:00,1.5937,1.5937,1.5932,1.5932,136300000.0
2005-11-30 02:12:00,1.5931,1.5935,1.5929,1.5934,136300000.0
2005-11-30 02:13:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-11-30 02:14:00,1.5934,1.5938,1.5934,1.5938,136300000.0
2005-11-30 02:15:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-11-30 02:16:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-11-30 02:17:00,1.5935,1.5936,1.5934,1.5934,136300000.0
2005-11-30 02:18:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-30 02:19:00,1.5935,1.5937,1.5934,1.5935,136300000.0
2005-11-30 02:20:00,1.5934,1.5936,1.5934,1.5934,136300000.0
2005-11-30 02:21:00,1.5935,1.5936,1.5935,1.5935,136300000.0
2005-11-30 02:22:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-30 02:23:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-11-30 02:24:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-11-30 02:25:00,1.5932,1.5932,1.5926,1.5926,136300000.0
2005-11-30 02:26:00,1.5927,1.5933,1.5926,1.5932,136300000.0
2005-11-30 02:27:00,1.5933,1.5934,1.593,1.593,136300000.0
2005-11-30 02:28:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-11-30 02:29:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-11-30 02:30:00,1.5932,1.5932,1.5929,1.5929,136300000.0
2005-11-30 02:31:00,1.5928,1.5933,1.5928,1.5928,136300000.0
2005-11-30 02:32:00,1.5927,1.593,1.5926,1.5928,136300000.0
2005-11-30 02:33:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-11-30 02:34:00,1.593,1.5932,1.5928,1.5928,136300000.0
2005-11-30 02:35:00,1.593,1.593,1.5929,1.593,136300000.0
2005-11-30 02:36:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-11-30 02:37:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-11-30 02:38:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-11-30 02:39:00,1.5934,1.5937,1.5933,1.5935,136300000.0
2005-11-30 02:40:00,1.5934,1.5937,1.5933,1.5936,136300000.0
2005-11-30 02:41:00,1.5937,1.5938,1.5935,1.5936,136300000.0
2005-11-30 02:42:00,1.5935,1.5935,1.5932,1.5935,136300000.0
2005-11-30 02:43:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-30 02:44:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-11-30 02:45:00,1.5933,1.5934,1.5932,1.5933,136300000.0
2005-11-30 02:46:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-11-30 02:47:00,1.5935,1.5935,1.5931,1.5933,136300000.0
2005-11-30 02:50:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-30 02:51:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-11-30 02:52:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-11-30 02:54:00,1.5934,1.5936,1.5932,1.5932,136300000.0
2005-11-30 02:55:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-11-30 02:56:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-11-30 02:57:00,1.5932,1.5933,1.5932,1.5933,136300000.0
2005-11-30 02:58:00,1.5932,1.5933,1.5932,1.5932,136300000.0
2005-11-30 02:59:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-30 03:00:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-30 03:01:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-11-30 03:02:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-11-30 03:03:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-11-30 03:04:00,1.5932,1.5932,1.5931,1.5932,136300000.0
2005-11-30 03:05:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-11-30 03:06:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-11-30 03:07:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-11-30 03:08:00,1.593,1.5931,1.5927,1.5927,136300000.0
2005-11-30 03:09:00,1.5926,1.5927,1.5926,1.5926,136300000.0
2005-11-30 03:10:00,1.5928,1.5929,1.5927,1.5929,136300000.0
2005-11-30 03:11:00,1.593,1.5931,1.5927,1.5929,136300000.0
2005-11-30 03:12:00,1.593,1.5932,1.593,1.5932,136300000.0
2005-11-30 03:13:00,1.5931,1.5933,1.5929,1.5931,136300000.0
2005-11-30 03:14:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-11-30 03:15:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-11-30 03:16:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-30 03:17:00,1.5932,1.5932,1.5931,1.5932,136300000.0
2005-11-30 03:18:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-11-30 03:19:00,1.5931,1.5933,1.5931,1.5932,136300000.0
2005-11-30 03:20:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-30 03:21:00,1.5932,1.5933,1.5931,1.5932,136300000.0
2005-11-30 03:22:00,1.5933,1.5933,1.5931,1.5932,136300000.0
2005-11-30 03:23:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-11-30 03:24:00,1.593,1.5932,1.593,1.5931,136300000.0
2005-11-30 03:25:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-11-30 03:26:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-11-30 03:27:00,1.593,1.5932,1.593,1.5931,136300000.0
2005-11-30 03:28:00,1.5932,1.5933,1.5932,1.5932,136300000.0
2005-11-30 03:29:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-30 03:30:00,1.5934,1.5937,1.5933,1.5936,136300000.0
2005-11-30 03:31:00,1.5934,1.5934,1.5931,1.5932,136300000.0
2005-11-30 03:32:00,1.5933,1.5935,1.5933,1.5933,136300000.0
2005-11-30 03:33:00,1.5934,1.5935,1.5931,1.5934,136300000.0
2005-11-30 03:34:00,1.5933,1.5935,1.5932,1.5932,136300000.0
2005-11-30 03:35:00,1.5933,1.5933,1.5929,1.593,136300000.0
2005-11-30 03:36:00,1.5929,1.5934,1.5929,1.5933,136300000.0
2005-11-30 03:37:00,1.5932,1.5933,1.5931,1.5933,136300000.0
2005-11-30 03:38:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-11-30 03:39:00,1.5932,1.5935,1.5931,1.5932,136300000.0
2005-11-30 03:40:00,1.5933,1.5934,1.593,1.5931,136300000.0
2005-11-30 03:41:00,1.5932,1.5935,1.593,1.5934,136300000.0
2005-11-30 03:42:00,1.5933,1.5937,1.5933,1.5934,136300000.0
2005-11-30 03:43:00,1.5933,1.5933,1.5932,1.5933,136300000.0
2005-11-30 03:44:00,1.5932,1.5932,1.593,1.593,136300000.0
2005-11-30 03:45:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-11-30 03:46:00,1.5932,1.5932,1.5929,1.5931,136300000.0
2005-11-30 03:47:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-11-30 03:50:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-11-30 03:51:00,1.5931,1.5932,1.5931,1.5931,136300000.0
2005-11-30 03:52:00,1.593,1.593,1.5929,1.593,136300000.0
2005-11-30 03:53:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-11-30 03:54:00,1.5929,1.5929,1.5927,1.5929,136300000.0
2005-11-30 03:55:00,1.593,1.5932,1.593,1.593,136300000.0
2005-11-30 03:56:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-11-30 03:57:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-30 03:58:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-11-30 03:59:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-11-30 04:00:00,1.5929,1.5931,1.5929,1.593,136300000.0
2005-11-30 04:01:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-11-30 04:02:00,1.5929,1.593,1.5928,1.593,136300000.0
2005-11-30 04:03:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-11-30 04:04:00,1.5928,1.5929,1.5927,1.5929,136300000.0
2005-11-30 04:05:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-30 04:06:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-11-30 04:07:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-11-30 04:08:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-11-30 04:09:00,1.593,1.5931,1.593,1.5931,136300000.0
2005-11-30 04:11:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-11-30 04:12:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-11-30 04:13:00,1.5928,1.5929,1.5925,1.5929,136300000.0
2005-11-30 04:14:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-11-30 04:15:00,1.5926,1.5926,1.5926,1.5926,136300000.0
2005-11-30 04:16:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-30 04:17:00,1.5928,1.5928,1.5927,1.5927,136300000.0
2005-11-30 04:18:00,1.5928,1.5929,1.5927,1.5928,136300000.0
2005-11-30 04:19:00,1.5927,1.5927,1.5927,1.5927,136300000.0
2005-11-30 04:20:00,1.5926,1.5927,1.5926,1.5927,136300000.0
2005-11-30 04:21:00,1.5929,1.5929,1.5928,1.5928,136300000.0
2005-11-30 04:22:00,1.5925,1.5927,1.5925,1.5927,136300000.0
2005-11-30 04:23:00,1.5926,1.5929,1.5926,1.5927,136300000.0
2005-11-30 04:24:00,1.5926,1.593,1.5926,1.5928,136300000.0
2005-11-30 04:25:00,1.5927,1.5928,1.5926,1.5928,136300000.0
2005-11-30 04:26:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-11-30 04:27:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-11-30 04:28:00,1.5926,1.593,1.5926,1.593,136300000.0
2005-11-30 04:29:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-11-30 04:30:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-11-30 04:31:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-30 04:32:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-30 04:33:00,1.5928,1.593,1.5927,1.5928,136300000.0
2005-11-30 04:34:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-11-30 04:36:00,1.5929,1.5929,1.5927,1.5928,136300000.0
2005-11-30 04:37:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-11-30 04:38:00,1.593,1.5931,1.5927,1.5929,136300000.0
2005-11-30 04:39:00,1.5931,1.5931,1.5928,1.5929,136300000.0
2005-11-30 04:40:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-11-30 04:41:00,1.5925,1.5927,1.5925,1.5926,136300000.0
2005-11-30 04:42:00,1.5927,1.5927,1.5925,1.5926,136300000.0
2005-11-30 04:43:00,1.5925,1.5926,1.5924,1.5926,136300000.0
2005-11-30 04:44:00,1.5927,1.5927,1.5925,1.5926,136300000.0
2005-11-30 04:45:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-11-30 04:46:00,1.5927,1.5928,1.5925,1.5926,136300000.0
2005-11-30 04:47:00,1.5925,1.5925,1.5923,1.5924,136300000.0
2005-11-30 04:48:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-30 04:49:00,1.5923,1.5925,1.5923,1.5925,136300000.0
2005-11-30 04:51:00,1.5926,1.5927,1.5924,1.5926,136300000.0
2005-11-30 04:52:00,1.5927,1.5928,1.5926,1.5927,136300000.0
2005-11-30 04:53:00,1.5926,1.5927,1.5926,1.5927,136300000.0
2005-11-30 04:55:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-30 04:56:00,1.5928,1.593,1.5927,1.5929,136300000.0
2005-11-30 04:57:00,1.5927,1.5929,1.5926,1.5929,136300000.0
2005-11-30 04:58:00,1.593,1.5932,1.593,1.5931,136300000.0
2005-11-30 04:59:00,1.5932,1.5932,1.5931,1.5932,136300000.0
2005-11-30 05:00:00,1.5933,1.5934,1.5932,1.5934,136300000.0
2005-11-30 05:01:00,1.5932,1.5933,1.5931,1.5931,136300000.0
2005-11-30 05:02:00,1.593,1.5932,1.593,1.5932,136300000.0
2005-11-30 05:03:00,1.593,1.5932,1.5929,1.5929,136300000.0
2005-11-30 05:04:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-30 05:05:00,1.5931,1.5931,1.5927,1.5928,136300000.0
2005-11-30 05:06:00,1.5927,1.5931,1.5927,1.5931,136300000.0
2005-11-30 05:07:00,1.5932,1.5933,1.5931,1.5932,136300000.0
2005-11-30 05:08:00,1.5933,1.5934,1.5932,1.5932,136300000.0
2005-11-30 05:09:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-11-30 05:12:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-11-30 05:13:00,1.5932,1.5933,1.5932,1.5933,136300000.0
2005-11-30 05:14:00,1.5932,1.5933,1.5932,1.5933,136300000.0
2005-11-30 05:15:00,1.5933,1.5935,1.5933,1.5934,136300000.0
2005-11-30 05:16:00,1.5933,1.5934,1.5933,1.5933,136300000.0
2005-11-30 05:17:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-11-30 05:18:00,1.5933,1.5936,1.5933,1.5936,136300000.0
2005-11-30 05:19:00,1.5934,1.5936,1.5934,1.5936,136300000.0
2005-11-30 05:21:00,1.5935,1.5936,1.5933,1.5933,136300000.0
2005-11-30 05:23:00,1.5936,1.5936,1.5932,1.5933,136300000.0
2005-11-30 05:24:00,1.5934,1.5936,1.5932,1.5933,136300000.0
2005-11-30 05:25:00,1.5932,1.5934,1.593,1.5931,136300000.0
2005-11-30 05:26:00,1.5933,1.5933,1.593,1.5933,136300000.0
2005-11-30 05:27:00,1.5931,1.5933,1.593,1.5931,136300000.0
2005-11-30 05:28:00,1.593,1.5934,1.593,1.5931,136300000.0
2005-11-30 05:29:00,1.593,1.5935,1.593,1.5934,136300000.0
2005-11-30 05:30:00,1.5935,1.5935,1.5934,1.5935,136300000.0
2005-11-30 05:31:00,1.5934,1.5936,1.5934,1.5936,136300000.0
2005-11-30 05:32:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-11-30 05:33:00,1.594,1.594,1.5937,1.5938,136300000.0
2005-11-30 05:34:00,1.5936,1.5938,1.5935,1.5936,136300000.0
2005-11-30 05:35:00,1.5937,1.5938,1.5933,1.5933,136300000.0
2005-11-30 05:36:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-11-30 05:37:00,1.5934,1.5936,1.5933,1.5935,136300000.0
2005-11-30 05:38:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-11-30 05:39:00,1.5933,1.5936,1.5932,1.5936,136300000.0
2005-11-30 05:40:00,1.5935,1.5936,1.5931,1.5931,136300000.0
2005-11-30 05:41:00,1.5933,1.5936,1.5932,1.5936,136300000.0
2005-11-30 05:42:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-11-30 05:43:00,1.5934,1.5936,1.5933,1.5936,136300000.0
2005-11-30 05:44:00,1.5933,1.5936,1.5933,1.5935,136300000.0
2005-11-30 05:45:00,1.5934,1.5934,1.5932,1.5932,136300000.0
2005-11-30 05:46:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-30 05:47:00,1.5932,1.5933,1.5931,1.5932,136300000.0
2005-11-30 05:48:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-11-30 05:49:00,1.5932,1.5932,1.593,1.5932,136300000.0
2005-11-30 05:50:00,1.5933,1.5933,1.5928,1.5929,136300000.0
2005-11-30 05:51:00,1.593,1.5932,1.593,1.5931,136300000.0
2005-11-30 05:53:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-11-30 05:54:00,1.593,1.5932,1.5928,1.5931,136300000.0
2005-11-30 05:55:00,1.5933,1.5933,1.5931,1.5932,136300000.0
2005-11-30 05:56:00,1.5931,1.5933,1.5931,1.5933,136300000.0
2005-11-30 05:57:00,1.5932,1.5933,1.5931,1.5931,136300000.0
2005-11-30 05:58:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-11-30 05:59:00,1.5932,1.5933,1.593,1.593,136300000.0
2005-11-30 06:00:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-11-30 06:01:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-30 06:02:00,1.5936,1.5936,1.5933,1.5935,136300000.0
2005-11-30 06:03:00,1.5936,1.5938,1.5935,1.5938,136300000.0
2005-11-30 06:04:00,1.5937,1.5938,1.5933,1.5934,136300000.0
2005-11-30 06:05:00,1.5935,1.5936,1.5933,1.5933,136300000.0
2005-11-30 06:06:00,1.5934,1.5934,1.5934,1.5934,136300000.0
2005-11-30 06:07:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-30 06:08:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-11-30 06:09:00,1.5932,1.5932,1.5931,1.5931,136300000.0
2005-11-30 06:10:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-11-30 06:11:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-11-30 06:12:00,1.5937,1.5939,1.5936,1.5938,136300000.0
2005-11-30 06:13:00,1.5939,1.5939,1.5936,1.5938,136300000.0
2005-11-30 06:14:00,1.5937,1.5939,1.5937,1.5937,136300000.0
2005-11-30 06:15:00,1.5938,1.5941,1.5938,1.5939,136300000.0
2005-11-30 06:16:00,1.594,1.5943,1.5937,1.5941,136300000.0
2005-11-30 06:17:00,1.594,1.5941,1.5939,1.5941,136300000.0
2005-11-30 06:18:00,1.594,1.5942,1.594,1.594,136300000.0
2005-11-30 06:19:00,1.5941,1.5941,1.594,1.5941,136300000.0
2005-11-30 06:20:00,1.5942,1.5942,1.5938,1.5939,136300000.0
2005-11-30 06:21:00,1.594,1.5941,1.5937,1.5937,136300000.0
2005-11-30 06:22:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-11-30 06:23:00,1.5938,1.5939,1.5937,1.5938,136300000.0
2005-11-30 06:24:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-30 06:26:00,1.5936,1.5944,1.5935,1.5942,136300000.0
2005-11-30 06:27:00,1.5944,1.5945,1.5941,1.5945,136300000.0
2005-11-30 06:28:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-11-30 06:29:00,1.5945,1.5951,1.5945,1.5947,136300000.0
2005-11-30 06:30:00,1.5948,1.5952,1.5946,1.5952,136300000.0
2005-11-30 06:31:00,1.5953,1.5955,1.5948,1.5955,136300000.0
2005-11-30 06:32:00,1.5951,1.5953,1.595,1.5952,136300000.0
2005-11-30 06:33:00,1.5951,1.5952,1.595,1.595,136300000.0
2005-11-30 06:34:00,1.5953,1.5955,1.5953,1.5955,136300000.0
2005-11-30 06:35:00,1.5956,1.5956,1.5952,1.5953,136300000.0
2005-11-30 06:36:00,1.595,1.5954,1.595,1.5952,136300000.0
2005-11-30 06:37:00,1.595,1.5953,1.5949,1.595,136300000.0
2005-11-30 06:38:00,1.5951,1.5951,1.5947,1.595,136300000.0
2005-11-30 06:39:00,1.5953,1.5953,1.5951,1.5953,136300000.0
2005-11-30 06:40:00,1.5952,1.5954,1.5952,1.5952,136300000.0
2005-11-30 06:41:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-11-30 06:42:00,1.5951,1.5952,1.595,1.5951,136300000.0
2005-11-30 06:43:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-11-30 06:44:00,1.595,1.5951,1.595,1.5951,136300000.0
2005-11-30 06:45:00,1.595,1.5951,1.5948,1.5949,136300000.0
2005-11-30 06:46:00,1.5948,1.5948,1.5943,1.5944,136300000.0
2005-11-30 06:47:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-11-30 06:48:00,1.5942,1.5948,1.5942,1.5947,136300000.0
2005-11-30 06:49:00,1.5946,1.595,1.5946,1.5946,136300000.0
2005-11-30 06:50:00,1.5947,1.5948,1.5946,1.5948,136300000.0
2005-11-30 06:51:00,1.5951,1.5952,1.5951,1.5951,136300000.0
2005-11-30 06:52:00,1.5953,1.5953,1.5951,1.5951,136300000.0
2005-11-30 06:53:00,1.595,1.5951,1.5947,1.5948,136300000.0
2005-11-30 06:54:00,1.5948,1.5949,1.5946,1.5946,136300000.0
2005-11-30 06:55:00,1.5948,1.5949,1.5947,1.5949,136300000.0
2005-11-30 06:56:00,1.595,1.5951,1.5947,1.5947,136300000.0
2005-11-30 06:57:00,1.5946,1.595,1.5946,1.5949,136300000.0
2005-11-30 06:58:00,1.5948,1.5954,1.5948,1.5952,136300000.0
2005-11-30 06:59:00,1.5951,1.5953,1.5948,1.5951,136300000.0
2005-11-30 07:00:00,1.595,1.5954,1.5949,1.5952,136300000.0
2005-11-30 07:01:00,1.5953,1.5953,1.5947,1.5948,136300000.0
2005-11-30 07:02:00,1.5949,1.5951,1.5947,1.5951,136300000.0
2005-11-30 07:03:00,1.5954,1.5956,1.5948,1.5954,136300000.0
2005-11-30 07:04:00,1.5952,1.5952,1.5948,1.595,136300000.0
2005-11-30 07:05:00,1.5953,1.5953,1.5949,1.595,136300000.0
2005-11-30 07:06:00,1.5951,1.5954,1.5951,1.5951,136300000.0
2005-11-30 07:07:00,1.595,1.5951,1.595,1.595,136300000.0
2005-11-30 07:08:00,1.5948,1.5951,1.5948,1.595,136300000.0
2005-11-30 07:09:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-11-30 07:10:00,1.595,1.5951,1.5948,1.595,136300000.0
2005-11-30 07:11:00,1.5949,1.5952,1.5949,1.595,136300000.0
2005-11-30 07:12:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-11-30 07:13:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-11-30 07:14:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-11-30 07:15:00,1.5949,1.5952,1.5946,1.5947,136300000.0
2005-11-30 07:16:00,1.5948,1.5949,1.5946,1.5947,136300000.0
2005-11-30 07:17:00,1.5946,1.5948,1.5937,1.5942,136300000.0
2005-11-30 07:18:00,1.594,1.5946,1.594,1.5945,136300000.0
2005-11-30 07:19:00,1.5944,1.5951,1.5944,1.5951,136300000.0
2005-11-30 07:20:00,1.595,1.5951,1.5949,1.5949,136300000.0
2005-11-30 07:21:00,1.5948,1.5951,1.5948,1.5951,136300000.0
2005-11-30 07:22:00,1.5949,1.595,1.5948,1.5949,136300000.0
2005-11-30 07:23:00,1.5948,1.595,1.5948,1.595,136300000.0
2005-11-30 07:24:00,1.5949,1.5949,1.5948,1.5949,136300000.0
2005-11-30 07:25:00,1.5952,1.5953,1.5949,1.5952,136300000.0
2005-11-30 07:26:00,1.5953,1.5961,1.5952,1.5961,136300000.0
2005-11-30 07:27:00,1.596,1.596,1.5958,1.596,136300000.0
2005-11-30 07:28:00,1.5959,1.5964,1.5956,1.5961,136300000.0
2005-11-30 07:29:00,1.5959,1.5962,1.5957,1.596,136300000.0
2005-11-30 07:30:00,1.5959,1.5963,1.5959,1.5963,136300000.0
2005-11-30 07:31:00,1.5962,1.5962,1.5956,1.5956,136300000.0
2005-11-30 07:32:00,1.5955,1.5961,1.5955,1.5958,136300000.0
2005-11-30 07:33:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-11-30 07:34:00,1.596,1.5962,1.596,1.596,136300000.0
2005-11-30 07:35:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-11-30 07:36:00,1.5961,1.5961,1.5957,1.596,136300000.0
2005-11-30 07:37:00,1.5959,1.5961,1.5958,1.596,136300000.0
2005-11-30 07:38:00,1.5959,1.596,1.5959,1.596,136300000.0
2005-11-30 07:39:00,1.5962,1.5964,1.596,1.5963,136300000.0
2005-11-30 07:40:00,1.5964,1.5966,1.5961,1.5963,136300000.0
2005-11-30 07:41:00,1.5964,1.5965,1.5963,1.5965,136300000.0
2005-11-30 07:42:00,1.5964,1.5964,1.5962,1.5964,136300000.0
2005-11-30 07:43:00,1.5963,1.5964,1.5962,1.5964,136300000.0
2005-11-30 07:44:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-11-30 07:45:00,1.5963,1.5963,1.5961,1.5963,136300000.0
2005-11-30 07:46:00,1.5962,1.5964,1.596,1.5964,136300000.0
2005-11-30 07:47:00,1.5965,1.5965,1.5962,1.5964,136300000.0
2005-11-30 07:48:00,1.5965,1.5965,1.5962,1.5962,136300000.0
2005-11-30 07:49:00,1.5961,1.5964,1.5961,1.5964,136300000.0
2005-11-30 07:50:00,1.5963,1.5965,1.5962,1.5964,136300000.0
2005-11-30 07:51:00,1.5963,1.5963,1.5962,1.5962,136300000.0
2005-11-30 07:53:00,1.5963,1.5967,1.5961,1.5962,136300000.0
2005-11-30 07:54:00,1.5961,1.5961,1.5956,1.5958,136300000.0
2005-11-30 07:55:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-11-30 07:56:00,1.5961,1.5961,1.5957,1.5961,136300000.0
2005-11-30 07:57:00,1.596,1.5962,1.596,1.5961,136300000.0
2005-11-30 07:58:00,1.5962,1.5962,1.5951,1.5957,136300000.0
2005-11-30 07:59:00,1.5956,1.5961,1.5956,1.5961,136300000.0
2005-11-30 08:00:00,1.5962,1.5963,1.5962,1.5963,136300000.0
2005-11-30 08:01:00,1.5961,1.5964,1.5961,1.5963,136300000.0
2005-11-30 08:02:00,1.5964,1.5969,1.5962,1.5969,136300000.0
2005-11-30 08:03:00,1.5968,1.5971,1.5963,1.5964,136300000.0
2005-11-30 08:04:00,1.5963,1.5966,1.5963,1.5966,136300000.0
2005-11-30 08:05:00,1.5965,1.5965,1.5961,1.5964,136300000.0
2005-11-30 08:06:00,1.5966,1.5966,1.5961,1.5965,136300000.0
2005-11-30 08:07:00,1.5964,1.5964,1.5958,1.5963,136300000.0
2005-11-30 08:08:00,1.5961,1.5963,1.5958,1.596,136300000.0
2005-11-30 08:09:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-11-30 08:10:00,1.596,1.5961,1.5957,1.5958,136300000.0
2005-11-30 08:11:00,1.5959,1.5959,1.5957,1.5957,136300000.0
2005-11-30 08:12:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-11-30 08:13:00,1.5958,1.5958,1.5957,1.5957,136300000.0
2005-11-30 08:14:00,1.5956,1.5956,1.5952,1.5956,136300000.0
2005-11-30 08:15:00,1.5955,1.5958,1.5953,1.5953,136300000.0
2005-11-30 08:16:00,1.5954,1.5956,1.5954,1.5956,136300000.0
2005-11-30 08:17:00,1.5957,1.5957,1.5954,1.5956,136300000.0
2005-11-30 08:18:00,1.5959,1.5959,1.5956,1.5957,136300000.0
2005-11-30 08:19:00,1.5959,1.5959,1.5955,1.5958,136300000.0
2005-11-30 08:20:00,1.5959,1.5963,1.5956,1.5963,136300000.0
2005-11-30 08:21:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-30 08:22:00,1.5961,1.5965,1.596,1.5964,136300000.0
2005-11-30 08:23:00,1.5965,1.597,1.5964,1.5968,136300000.0
2005-11-30 08:24:00,1.5967,1.597,1.5965,1.5969,136300000.0
2005-11-30 08:25:00,1.597,1.597,1.5966,1.5969,136300000.0
2005-11-30 08:26:00,1.5965,1.5969,1.5961,1.5966,136300000.0
2005-11-30 08:27:00,1.5965,1.5973,1.5965,1.5967,136300000.0
2005-11-30 08:28:00,1.5966,1.5968,1.5965,1.5968,136300000.0
2005-11-30 08:29:00,1.5967,1.597,1.5965,1.5969,136300000.0
2005-11-30 08:30:00,1.597,1.5971,1.5964,1.5964,136300000.0
2005-11-30 08:31:00,1.5963,1.5963,1.5958,1.5959,136300000.0
2005-11-30 08:32:00,1.596,1.5963,1.5958,1.5963,136300000.0
2005-11-30 08:33:00,1.5964,1.5966,1.5963,1.5966,136300000.0
2005-11-30 08:34:00,1.5965,1.5966,1.5963,1.5965,136300000.0
2005-11-30 08:35:00,1.5966,1.5966,1.5965,1.5966,136300000.0
2005-11-30 08:36:00,1.5967,1.597,1.5965,1.5967,136300000.0
2005-11-30 08:37:00,1.5968,1.5968,1.5962,1.5963,136300000.0
2005-11-30 08:38:00,1.5962,1.5962,1.5959,1.5959,136300000.0
2005-11-30 08:39:00,1.596,1.596,1.5958,1.596,136300000.0
2005-11-30 08:40:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-30 08:41:00,1.5961,1.5962,1.5961,1.5961,136300000.0
2005-11-30 08:42:00,1.596,1.596,1.596,1.596,136300000.0
2005-11-30 08:43:00,1.5961,1.5963,1.596,1.5963,136300000.0
2005-11-30 08:44:00,1.5962,1.5964,1.5962,1.5964,136300000.0
2005-11-30 08:45:00,1.5966,1.5966,1.5962,1.5964,136300000.0
2005-11-30 08:46:00,1.5962,1.5966,1.596,1.596,136300000.0
2005-11-30 08:47:00,1.5959,1.5961,1.5957,1.5958,136300000.0
2005-11-30 08:48:00,1.5957,1.596,1.5956,1.596,136300000.0
2005-11-30 08:49:00,1.5961,1.5963,1.596,1.5962,136300000.0
2005-11-30 08:50:00,1.5963,1.5965,1.5963,1.5964,136300000.0
2005-11-30 08:51:00,1.5963,1.5964,1.5962,1.5962,136300000.0
2005-11-30 08:52:00,1.5964,1.5965,1.5962,1.5963,136300000.0
2005-11-30 08:53:00,1.5962,1.5962,1.5961,1.5962,136300000.0
2005-11-30 08:54:00,1.5961,1.5964,1.5961,1.5962,136300000.0
2005-11-30 08:55:00,1.5962,1.5965,1.5961,1.5961,136300000.0
2005-11-30 08:56:00,1.5962,1.5964,1.5961,1.5961,136300000.0
2005-11-30 08:57:00,1.5962,1.5962,1.5958,1.5958,136300000.0
2005-11-30 08:58:00,1.5961,1.5963,1.5959,1.5962,136300000.0
2005-11-30 08:59:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-11-30 09:00:00,1.5962,1.5962,1.5958,1.5959,136300000.0
2005-11-30 09:01:00,1.596,1.5963,1.596,1.5961,136300000.0
2005-11-30 09:02:00,1.5962,1.5963,1.596,1.5961,136300000.0
2005-11-30 09:03:00,1.596,1.5961,1.5958,1.596,136300000.0
2005-11-30 09:04:00,1.5959,1.5965,1.5959,1.5965,136300000.0
2005-11-30 09:05:00,1.5966,1.5966,1.5956,1.5959,136300000.0
2005-11-30 09:06:00,1.5957,1.5964,1.5957,1.5961,136300000.0
2005-11-30 09:07:00,1.5964,1.5964,1.596,1.5961,136300000.0
2005-11-30 09:08:00,1.5961,1.5962,1.5958,1.5958,136300000.0
2005-11-30 09:09:00,1.5956,1.596,1.5955,1.5959,136300000.0
2005-11-30 09:10:00,1.5958,1.5966,1.5957,1.5963,136300000.0
2005-11-30 09:11:00,1.5964,1.5964,1.5959,1.5961,136300000.0
2005-11-30 09:12:00,1.5962,1.5962,1.5959,1.5962,136300000.0
2005-11-30 09:13:00,1.5963,1.5965,1.5962,1.5962,136300000.0
2005-11-30 09:14:00,1.5963,1.5966,1.5961,1.5964,136300000.0
2005-11-30 09:15:00,1.5965,1.5967,1.5964,1.5964,136300000.0
2005-11-30 09:16:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-11-30 09:17:00,1.5964,1.5964,1.5964,1.5964,136300000.0
2005-11-30 09:18:00,1.5965,1.5967,1.5965,1.5965,136300000.0
2005-11-30 09:19:00,1.5966,1.5966,1.5964,1.5966,136300000.0
2005-11-30 09:20:00,1.5964,1.5965,1.5962,1.5962,136300000.0
2005-11-30 09:21:00,1.5961,1.5963,1.5961,1.5963,136300000.0
2005-11-30 09:22:00,1.5964,1.5964,1.5962,1.5962,136300000.0
2005-11-30 09:23:00,1.5963,1.5963,1.5957,1.5961,136300000.0
2005-11-30 09:24:00,1.5959,1.5959,1.5955,1.5956,136300000.0
2005-11-30 09:25:00,1.5955,1.5955,1.5954,1.5954,136300000.0
2005-11-30 09:26:00,1.5953,1.5954,1.5949,1.595,136300000.0
2005-11-30 09:27:00,1.5951,1.5953,1.595,1.5951,136300000.0
2005-11-30 09:28:00,1.5952,1.5955,1.5952,1.5955,136300000.0
2005-11-30 09:29:00,1.5954,1.5955,1.5952,1.5952,136300000.0
2005-11-30 09:30:00,1.5954,1.5954,1.5949,1.5954,136300000.0
2005-11-30 09:31:00,1.5953,1.5955,1.5951,1.5953,136300000.0
2005-11-30 09:32:00,1.5954,1.5957,1.5951,1.5957,136300000.0
2005-11-30 09:33:00,1.5956,1.5957,1.5949,1.5949,136300000.0
2005-11-30 09:34:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-11-30 09:35:00,1.5953,1.5953,1.595,1.5952,136300000.0
2005-11-30 09:36:00,1.5952,1.5952,1.595,1.5952,136300000.0
2005-11-30 09:37:00,1.5953,1.5954,1.595,1.5952,136300000.0
2005-11-30 09:38:00,1.5953,1.5954,1.595,1.5951,136300000.0
2005-11-30 09:39:00,1.595,1.5951,1.5949,1.5949,136300000.0
2005-11-30 09:40:00,1.5948,1.595,1.5948,1.5948,136300000.0
2005-11-30 09:41:00,1.5949,1.5951,1.5947,1.5947,136300000.0
2005-11-30 09:42:00,1.5946,1.5947,1.5944,1.5947,136300000.0
2005-11-30 09:43:00,1.5948,1.5948,1.5944,1.5944,136300000.0
2005-11-30 09:44:00,1.5945,1.5948,1.5945,1.5948,136300000.0
2005-11-30 09:45:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-11-30 09:46:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-11-30 09:47:00,1.5947,1.5948,1.5947,1.5947,136300000.0
2005-11-30 09:48:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-11-30 09:49:00,1.5947,1.5951,1.5946,1.5949,136300000.0
2005-11-30 09:50:00,1.5948,1.5948,1.5944,1.5946,136300000.0
2005-11-30 09:51:00,1.5945,1.5945,1.594,1.5941,136300000.0
2005-11-30 09:52:00,1.5942,1.5946,1.5941,1.5943,136300000.0
2005-11-30 09:53:00,1.5945,1.5945,1.594,1.594,136300000.0
2005-11-30 09:54:00,1.5941,1.5942,1.594,1.5941,136300000.0
2005-11-30 09:55:00,1.594,1.5941,1.5939,1.594,136300000.0
2005-11-30 09:56:00,1.5936,1.594,1.5934,1.5939,136300000.0
2005-11-30 09:57:00,1.5939,1.5943,1.5937,1.5938,136300000.0
2005-11-30 09:58:00,1.5939,1.5941,1.5938,1.5941,136300000.0
2005-11-30 09:59:00,1.5943,1.5944,1.5941,1.5942,136300000.0
2005-11-30 10:00:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-11-30 10:01:00,1.5943,1.5943,1.594,1.5941,136300000.0
2005-11-30 10:02:00,1.5943,1.5946,1.5941,1.5943,136300000.0
2005-11-30 10:03:00,1.5944,1.5946,1.5941,1.5943,136300000.0
2005-11-30 10:04:00,1.5942,1.5944,1.5941,1.5944,136300000.0
2005-11-30 10:05:00,1.5946,1.5947,1.5944,1.5945,136300000.0
2005-11-30 10:06:00,1.5944,1.5944,1.594,1.5941,136300000.0
2005-11-30 10:07:00,1.5942,1.5949,1.5941,1.5946,136300000.0
2005-11-30 10:08:00,1.5947,1.5948,1.5943,1.5944,136300000.0
2005-11-30 10:09:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-11-30 10:10:00,1.5944,1.5946,1.5943,1.5943,136300000.0
2005-11-30 10:11:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-11-30 10:12:00,1.5943,1.5943,1.5942,1.5942,136300000.0
2005-11-30 10:13:00,1.5941,1.5943,1.5939,1.5939,136300000.0
2005-11-30 10:14:00,1.5937,1.5942,1.5937,1.5941,136300000.0
2005-11-30 10:15:00,1.5942,1.5942,1.5938,1.594,136300000.0
2005-11-30 10:16:00,1.5939,1.5941,1.5938,1.594,136300000.0
2005-11-30 10:17:00,1.5941,1.5945,1.5939,1.5945,136300000.0
2005-11-30 10:18:00,1.5943,1.5944,1.5939,1.594,136300000.0
2005-11-30 10:19:00,1.5939,1.5943,1.5938,1.5941,136300000.0
2005-11-30 10:20:00,1.5942,1.5943,1.5938,1.5939,136300000.0
2005-11-30 10:21:00,1.594,1.594,1.5935,1.5938,136300000.0
2005-11-30 10:22:00,1.5937,1.594,1.5937,1.5937,136300000.0
2005-11-30 10:23:00,1.594,1.594,1.5934,1.5935,136300000.0
2005-11-30 10:24:00,1.5936,1.5936,1.5933,1.5934,136300000.0
2005-11-30 10:25:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-11-30 10:26:00,1.5935,1.594,1.5935,1.5939,136300000.0
2005-11-30 10:27:00,1.5938,1.5939,1.5936,1.5937,136300000.0
2005-11-30 10:28:00,1.5935,1.5938,1.5935,1.5936,136300000.0
2005-11-30 10:29:00,1.5937,1.5938,1.5935,1.5936,136300000.0
2005-11-30 10:30:00,1.5935,1.5935,1.5934,1.5934,136300000.0
2005-11-30 10:31:00,1.5935,1.5937,1.5934,1.5936,136300000.0
2005-11-30 10:32:00,1.5937,1.5938,1.5935,1.5937,136300000.0
2005-11-30 10:33:00,1.5936,1.5939,1.5935,1.5938,136300000.0
2005-11-30 10:34:00,1.5937,1.5939,1.5936,1.5938,136300000.0
2005-11-30 10:35:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-11-30 10:36:00,1.5936,1.5938,1.5935,1.5935,136300000.0
2005-11-30 10:37:00,1.5936,1.5936,1.5935,1.5936,136300000.0
2005-11-30 10:38:00,1.5935,1.5938,1.5934,1.5937,136300000.0
2005-11-30 10:39:00,1.5936,1.5936,1.5932,1.5933,136300000.0
2005-11-30 10:40:00,1.5934,1.5934,1.5932,1.5934,136300000.0
2005-11-30 10:41:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-11-30 10:42:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-11-30 10:43:00,1.593,1.5935,1.5928,1.5931,136300000.0
2005-11-30 10:44:00,1.5932,1.5934,1.593,1.593,136300000.0
2005-11-30 10:45:00,1.5931,1.5934,1.593,1.5933,136300000.0
2005-11-30 10:46:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-11-30 10:48:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-30 10:49:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-11-30 10:50:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-11-30 10:51:00,1.593,1.5934,1.593,1.5934,136300000.0
2005-11-30 10:52:00,1.5933,1.5934,1.5933,1.5934,136300000.0
2005-11-30 10:53:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-30 10:54:00,1.5932,1.5935,1.5931,1.5935,136300000.0
2005-11-30 10:55:00,1.5934,1.5934,1.5931,1.5932,136300000.0
2005-11-30 10:56:00,1.5933,1.5935,1.5931,1.5933,136300000.0
2005-11-30 10:57:00,1.5934,1.5936,1.5932,1.5932,136300000.0
2005-11-30 10:58:00,1.5933,1.5934,1.593,1.5932,136300000.0
2005-11-30 10:59:00,1.5933,1.5933,1.5931,1.5932,136300000.0
2005-11-30 11:00:00,1.5931,1.5934,1.5931,1.5933,136300000.0
2005-11-30 11:01:00,1.5932,1.5932,1.5929,1.5931,136300000.0
2005-11-30 11:02:00,1.593,1.5932,1.593,1.5931,136300000.0
2005-11-30 11:03:00,1.593,1.5932,1.5929,1.5932,136300000.0
2005-11-30 11:04:00,1.5933,1.5933,1.5932,1.5932,136300000.0
2005-11-30 11:05:00,1.5933,1.5933,1.5931,1.5932,136300000.0
2005-11-30 11:06:00,1.5931,1.5933,1.593,1.593,136300000.0
2005-11-30 11:07:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-11-30 11:08:00,1.5931,1.5932,1.593,1.5932,136300000.0
2005-11-30 11:09:00,1.5933,1.5933,1.5928,1.5928,136300000.0
2005-11-30 11:10:00,1.5929,1.5929,1.5923,1.5925,136300000.0
2005-11-30 11:11:00,1.5927,1.5928,1.5925,1.5925,136300000.0
2005-11-30 11:12:00,1.5924,1.5931,1.5924,1.593,136300000.0
2005-11-30 11:13:00,1.5929,1.5929,1.5926,1.5928,136300000.0
2005-11-30 11:14:00,1.5926,1.5928,1.5925,1.5925,136300000.0
2005-11-30 11:15:00,1.5927,1.5929,1.5923,1.5925,136300000.0
2005-11-30 11:16:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-11-30 11:17:00,1.5926,1.5928,1.5926,1.5928,136300000.0
2005-11-30 11:18:00,1.5927,1.5928,1.5923,1.5928,136300000.0
2005-11-30 11:19:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-11-30 11:20:00,1.5928,1.5929,1.5928,1.5928,136300000.0
2005-11-30 11:21:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-11-30 11:22:00,1.5926,1.5926,1.5925,1.5926,136300000.0
2005-11-30 11:23:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-11-30 11:24:00,1.5927,1.5929,1.5925,1.5926,136300000.0
2005-11-30 11:25:00,1.5927,1.5927,1.5923,1.5926,136300000.0
2005-11-30 11:26:00,1.5925,1.5926,1.5922,1.5924,136300000.0
2005-11-30 11:27:00,1.5925,1.5927,1.5925,1.5926,136300000.0
2005-11-30 11:28:00,1.5928,1.5928,1.5927,1.5928,136300000.0
2005-11-30 11:29:00,1.5925,1.5926,1.5923,1.5926,136300000.0
2005-11-30 11:30:00,1.5925,1.5925,1.5918,1.5919,136300000.0
2005-11-30 11:31:00,1.5918,1.5924,1.5918,1.5921,136300000.0
2005-11-30 11:32:00,1.5924,1.5926,1.5921,1.5924,136300000.0
2005-11-30 11:33:00,1.5923,1.5926,1.5922,1.5926,136300000.0
2005-11-30 11:34:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-30 11:35:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-30 11:36:00,1.5923,1.5928,1.5922,1.5928,136300000.0
2005-11-30 11:37:00,1.5927,1.5927,1.5923,1.5926,136300000.0
2005-11-30 11:38:00,1.5927,1.5928,1.5924,1.5926,136300000.0
2005-11-30 11:39:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-11-30 11:40:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-11-30 11:41:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-11-30 11:42:00,1.5926,1.593,1.5926,1.593,136300000.0
2005-11-30 11:43:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-30 11:44:00,1.5931,1.5933,1.5929,1.5932,136300000.0
2005-11-30 11:45:00,1.5929,1.5932,1.5929,1.5931,136300000.0
2005-11-30 11:46:00,1.5929,1.593,1.5927,1.5927,136300000.0
2005-11-30 11:47:00,1.5928,1.5933,1.5927,1.593,136300000.0
2005-11-30 11:48:00,1.5931,1.5932,1.5929,1.593,136300000.0
2005-11-30 11:49:00,1.5931,1.5931,1.5928,1.5931,136300000.0
2005-11-30 11:50:00,1.5933,1.5933,1.5928,1.5929,136300000.0
2005-11-30 11:51:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-30 11:52:00,1.5932,1.5932,1.5929,1.5929,136300000.0
2005-11-30 11:53:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-11-30 11:54:00,1.5927,1.5931,1.5926,1.5928,136300000.0
2005-11-30 11:55:00,1.5927,1.593,1.5925,1.5929,136300000.0
2005-11-30 11:56:00,1.5928,1.593,1.5927,1.5929,136300000.0
2005-11-30 11:57:00,1.5928,1.5928,1.5925,1.5925,136300000.0
2005-11-30 11:58:00,1.5926,1.5926,1.5923,1.5924,136300000.0
2005-11-30 11:59:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-30 12:00:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-11-30 12:01:00,1.5926,1.5927,1.5925,1.5927,136300000.0
2005-11-30 12:02:00,1.5925,1.5928,1.5924,1.5924,136300000.0
2005-11-30 12:03:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-11-30 12:04:00,1.5924,1.5924,1.5921,1.5922,136300000.0
2005-11-30 12:05:00,1.5921,1.5922,1.5921,1.5922,136300000.0
2005-11-30 12:06:00,1.5924,1.5924,1.5922,1.5923,136300000.0
2005-11-30 12:07:00,1.5924,1.5924,1.592,1.592,136300000.0
2005-11-30 12:08:00,1.5921,1.5921,1.5917,1.5921,136300000.0
2005-11-30 12:09:00,1.5922,1.5926,1.5922,1.5926,136300000.0
2005-11-30 12:10:00,1.5928,1.5928,1.5923,1.5923,136300000.0
2005-11-30 12:11:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-11-30 12:12:00,1.5927,1.5927,1.5925,1.5926,136300000.0
2005-11-30 12:13:00,1.5925,1.5927,1.5923,1.5926,136300000.0
2005-11-30 12:14:00,1.5925,1.5925,1.5923,1.5925,136300000.0
2005-11-30 12:15:00,1.5923,1.5925,1.5923,1.5923,136300000.0
2005-11-30 12:16:00,1.5924,1.5927,1.5924,1.5927,136300000.0
2005-11-30 12:17:00,1.5926,1.5927,1.5926,1.5927,136300000.0
2005-11-30 12:18:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-11-30 12:19:00,1.5927,1.593,1.5927,1.593,136300000.0
2005-11-30 12:20:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-11-30 12:21:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-30 12:22:00,1.593,1.5934,1.593,1.5931,136300000.0
2005-11-30 12:23:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-11-30 12:24:00,1.5932,1.5933,1.5926,1.5926,136300000.0
2005-11-30 12:25:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-11-30 12:26:00,1.5927,1.5929,1.5927,1.5928,136300000.0
2005-11-30 12:27:00,1.5927,1.5928,1.5921,1.5922,136300000.0
2005-11-30 12:28:00,1.5923,1.5924,1.5922,1.5922,136300000.0
2005-11-30 12:29:00,1.5923,1.5925,1.5922,1.5925,136300000.0
2005-11-30 12:30:00,1.5923,1.5925,1.5923,1.5923,136300000.0
2005-11-30 12:31:00,1.5925,1.5925,1.5923,1.5925,136300000.0
2005-11-30 12:32:00,1.5926,1.5926,1.5924,1.5924,136300000.0
2005-11-30 12:33:00,1.5926,1.5927,1.5924,1.5924,136300000.0
2005-11-30 12:34:00,1.5927,1.5928,1.5925,1.5927,136300000.0
2005-11-30 12:35:00,1.5928,1.593,1.5924,1.5929,136300000.0
2005-11-30 12:36:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-11-30 12:37:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-11-30 12:38:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-11-30 12:39:00,1.5927,1.593,1.5927,1.593,136300000.0
2005-11-30 12:40:00,1.5929,1.593,1.5929,1.593,136300000.0
2005-11-30 12:41:00,1.5929,1.5929,1.5925,1.5928,136300000.0
2005-11-30 12:42:00,1.5929,1.5929,1.5927,1.5929,136300000.0
2005-11-30 12:43:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-11-30 12:44:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-11-30 12:45:00,1.5928,1.5931,1.5928,1.5931,136300000.0
2005-11-30 12:46:00,1.5932,1.5934,1.5929,1.5931,136300000.0
2005-11-30 12:47:00,1.5932,1.5932,1.5929,1.5929,136300000.0
2005-11-30 12:48:00,1.5931,1.5931,1.5928,1.5928,136300000.0
2005-11-30 12:49:00,1.5929,1.593,1.5925,1.5925,136300000.0
2005-11-30 12:50:00,1.5927,1.5927,1.5925,1.5925,136300000.0
2005-11-30 12:51:00,1.5926,1.5927,1.5926,1.5927,136300000.0
2005-11-30 12:52:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-30 12:53:00,1.5927,1.5928,1.5927,1.5928,136300000.0
2005-11-30 12:54:00,1.5926,1.5928,1.5926,1.5926,136300000.0
2005-11-30 12:55:00,1.5925,1.5926,1.5925,1.5925,136300000.0
2005-11-30 12:56:00,1.5923,1.5924,1.5922,1.5922,136300000.0
2005-11-30 12:57:00,1.592,1.5922,1.5918,1.5918,136300000.0
2005-11-30 12:58:00,1.592,1.5922,1.5914,1.5917,136300000.0
2005-11-30 12:59:00,1.5919,1.592,1.5915,1.5916,136300000.0
2005-11-30 13:00:00,1.5918,1.592,1.5916,1.5918,136300000.0
2005-11-30 13:01:00,1.5917,1.5919,1.5917,1.5917,136300000.0
2005-11-30 13:02:00,1.5915,1.5917,1.5912,1.5917,136300000.0
2005-11-30 13:03:00,1.5916,1.5917,1.5916,1.5917,136300000.0
2005-11-30 13:04:00,1.5918,1.5918,1.5916,1.5917,136300000.0
2005-11-30 13:05:00,1.592,1.592,1.5919,1.5919,136300000.0
2005-11-30 13:06:00,1.5918,1.5919,1.5917,1.5917,136300000.0
2005-11-30 13:07:00,1.5917,1.5917,1.5916,1.5916,136300000.0
2005-11-30 13:08:00,1.5913,1.5915,1.5913,1.5915,136300000.0
2005-11-30 13:09:00,1.5914,1.5915,1.5913,1.5915,136300000.0
2005-11-30 13:10:00,1.5914,1.5915,1.5911,1.5914,136300000.0
2005-11-30 13:11:00,1.5913,1.592,1.5912,1.5918,136300000.0
2005-11-30 13:12:00,1.592,1.592,1.5917,1.5917,136300000.0
2005-11-30 13:13:00,1.5919,1.5923,1.5917,1.5923,136300000.0
2005-11-30 13:14:00,1.5922,1.5922,1.5921,1.5922,136300000.0
2005-11-30 13:15:00,1.592,1.5922,1.592,1.5922,136300000.0
2005-11-30 13:16:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-30 13:17:00,1.5922,1.5923,1.5922,1.5922,136300000.0
2005-11-30 13:18:00,1.592,1.5922,1.592,1.5921,136300000.0
2005-11-30 13:19:00,1.592,1.5923,1.592,1.5923,136300000.0
2005-11-30 13:20:00,1.5922,1.5925,1.5922,1.5925,136300000.0
2005-11-30 13:21:00,1.5924,1.5924,1.5923,1.5923,136300000.0
2005-11-30 13:22:00,1.5922,1.5923,1.5922,1.5923,136300000.0
2005-11-30 13:23:00,1.5922,1.5922,1.5918,1.5918,136300000.0
2005-11-30 13:24:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-11-30 13:25:00,1.592,1.5921,1.5918,1.5918,136300000.0
2005-11-30 13:26:00,1.592,1.592,1.5918,1.592,136300000.0
2005-11-30 13:27:00,1.5921,1.5921,1.5918,1.592,136300000.0
2005-11-30 13:29:00,1.5921,1.5921,1.592,1.5921,136300000.0
2005-11-30 13:30:00,1.592,1.5921,1.5919,1.5921,136300000.0
2005-11-30 13:31:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-11-30 13:32:00,1.5921,1.5922,1.5919,1.5921,136300000.0
2005-11-30 13:33:00,1.5922,1.5922,1.5922,1.5922,136300000.0
2005-11-30 13:34:00,1.5921,1.5921,1.5921,1.5921,136300000.0
2005-11-30 13:35:00,1.5919,1.592,1.5917,1.5919,136300000.0
2005-11-30 13:36:00,1.592,1.5922,1.5919,1.5921,136300000.0
2005-11-30 13:37:00,1.5922,1.5928,1.5921,1.5928,136300000.0
2005-11-30 13:38:00,1.5929,1.5929,1.5925,1.5926,136300000.0
2005-11-30 13:39:00,1.5927,1.5929,1.5923,1.5923,136300000.0
2005-11-30 13:40:00,1.5924,1.5926,1.5923,1.5925,136300000.0
2005-11-30 13:41:00,1.5927,1.5931,1.5925,1.5931,136300000.0
2005-11-30 13:42:00,1.593,1.593,1.5921,1.5925,136300000.0
2005-11-30 13:43:00,1.5924,1.5929,1.5924,1.5927,136300000.0
2005-11-30 13:44:00,1.5928,1.5929,1.5926,1.5928,136300000.0
2005-11-30 13:45:00,1.5927,1.5929,1.5927,1.5927,136300000.0
2005-11-30 13:46:00,1.5928,1.5932,1.5926,1.5929,136300000.0
2005-11-30 13:47:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-30 13:48:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-11-30 13:49:00,1.593,1.5932,1.5928,1.5929,136300000.0
2005-11-30 13:50:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-11-30 13:51:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-30 13:52:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-11-30 13:53:00,1.5929,1.593,1.5929,1.5929,136300000.0
2005-11-30 13:54:00,1.593,1.593,1.5928,1.5928,136300000.0
2005-11-30 13:55:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-11-30 13:56:00,1.5928,1.5929,1.5926,1.5926,136300000.0
2005-11-30 13:57:00,1.5925,1.5929,1.5924,1.5926,136300000.0
2005-11-30 13:58:00,1.5927,1.5927,1.5925,1.5927,136300000.0
2005-11-30 13:59:00,1.5929,1.593,1.5926,1.5929,136300000.0
2005-11-30 14:00:00,1.5928,1.5929,1.5926,1.5929,136300000.0
2005-11-30 14:01:00,1.593,1.593,1.5926,1.593,136300000.0
2005-11-30 14:02:00,1.5929,1.593,1.5928,1.5928,136300000.0
2005-11-30 14:03:00,1.5927,1.5929,1.5927,1.5928,136300000.0
2005-11-30 14:04:00,1.5925,1.593,1.5925,1.593,136300000.0
2005-11-30 14:05:00,1.593,1.593,1.5928,1.593,136300000.0
2005-11-30 14:06:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-11-30 14:07:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-11-30 14:08:00,1.593,1.5933,1.5929,1.5931,136300000.0
2005-11-30 14:09:00,1.5929,1.5929,1.5929,1.5929,136300000.0
2005-11-30 14:10:00,1.5928,1.5928,1.5928,1.5928,136300000.0
2005-11-30 14:11:00,1.5927,1.5927,1.5923,1.5923,136300000.0
2005-11-30 14:12:00,1.5922,1.5924,1.5922,1.5923,136300000.0
2005-11-30 14:13:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-11-30 14:14:00,1.5921,1.5922,1.5917,1.592,136300000.0
2005-11-30 14:15:00,1.5919,1.5924,1.5917,1.5924,136300000.0
2005-11-30 14:16:00,1.5923,1.5924,1.5921,1.5922,136300000.0
2005-11-30 14:17:00,1.5921,1.5924,1.5921,1.5924,136300000.0
2005-11-30 14:18:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-11-30 14:19:00,1.5922,1.5923,1.5919,1.5922,136300000.0
2005-11-30 14:20:00,1.5923,1.5923,1.5919,1.5919,136300000.0
2005-11-30 14:21:00,1.592,1.5923,1.5918,1.592,136300000.0
2005-11-30 14:22:00,1.5918,1.5924,1.5917,1.5922,136300000.0
2005-11-30 14:23:00,1.5921,1.5922,1.5919,1.5921,136300000.0
2005-11-30 14:24:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-11-30 14:25:00,1.5922,1.5929,1.5921,1.5929,136300000.0
2005-11-30 14:26:00,1.5926,1.5929,1.5923,1.5927,136300000.0
2005-11-30 14:27:00,1.5928,1.5928,1.5926,1.5927,136300000.0
2005-11-30 14:28:00,1.5928,1.5929,1.5925,1.5928,136300000.0
2005-11-30 14:29:00,1.5927,1.5929,1.5924,1.5929,136300000.0
2005-11-30 14:30:00,1.5928,1.5928,1.5916,1.5919,136300000.0
2005-11-30 14:31:00,1.5921,1.5926,1.5917,1.5921,136300000.0
2005-11-30 14:32:00,1.5923,1.5923,1.5915,1.5918,136300000.0
2005-11-30 14:33:00,1.5919,1.5926,1.5918,1.5925,136300000.0
2005-11-30 14:34:00,1.5923,1.5925,1.5921,1.5922,136300000.0
2005-11-30 14:35:00,1.5921,1.5931,1.5921,1.5927,136300000.0
2005-11-30 14:36:00,1.5926,1.5932,1.5925,1.5926,136300000.0
2005-11-30 14:37:00,1.5926,1.5933,1.5925,1.593,136300000.0
2005-11-30 14:38:00,1.5932,1.5933,1.5927,1.5929,136300000.0
2005-11-30 14:39:00,1.593,1.5932,1.5929,1.5932,136300000.0
2005-11-30 14:40:00,1.5933,1.594,1.5932,1.5938,136300000.0
2005-11-30 14:41:00,1.5934,1.5939,1.5931,1.5933,136300000.0
2005-11-30 14:42:00,1.5932,1.5932,1.5926,1.5931,136300000.0
2005-11-30 14:43:00,1.5932,1.5932,1.5924,1.5929,136300000.0
2005-11-30 14:44:00,1.593,1.5934,1.5929,1.5931,136300000.0
2005-11-30 14:45:00,1.5933,1.5934,1.5924,1.593,136300000.0
2005-11-30 14:46:00,1.5931,1.5931,1.5925,1.5925,136300000.0
2005-11-30 14:47:00,1.5926,1.5927,1.592,1.5924,136300000.0
2005-11-30 14:48:00,1.5925,1.5925,1.5919,1.592,136300000.0
2005-11-30 14:49:00,1.5919,1.5922,1.5918,1.5921,136300000.0
2005-11-30 14:50:00,1.592,1.5921,1.5913,1.5915,136300000.0
2005-11-30 14:51:00,1.5916,1.5917,1.5903,1.5905,136300000.0
2005-11-30 14:52:00,1.5906,1.5908,1.5903,1.5908,136300000.0
2005-11-30 14:53:00,1.5909,1.5913,1.5906,1.5913,136300000.0
2005-11-30 14:54:00,1.5912,1.5913,1.5908,1.5913,136300000.0
2005-11-30 14:55:00,1.5912,1.5917,1.5908,1.5917,136300000.0
2005-11-30 14:56:00,1.5916,1.5916,1.5912,1.5914,136300000.0
2005-11-30 14:57:00,1.5911,1.5917,1.5911,1.5915,136300000.0
2005-11-30 14:58:00,1.5915,1.5917,1.5914,1.5915,136300000.0
2005-11-30 14:59:00,1.5914,1.5915,1.5912,1.5914,136300000.0
2005-11-30 15:00:00,1.5915,1.5918,1.5915,1.5918,136300000.0
2005-11-30 15:01:00,1.5915,1.5917,1.5912,1.5916,136300000.0
2005-11-30 15:02:00,1.5919,1.5919,1.5915,1.5915,136300000.0
2005-11-30 15:03:00,1.5914,1.5915,1.5912,1.5913,136300000.0
2005-11-30 15:04:00,1.5912,1.5917,1.5912,1.5914,136300000.0
2005-11-30 15:05:00,1.5913,1.5915,1.5913,1.5914,136300000.0
2005-11-30 15:06:00,1.5914,1.5914,1.5911,1.5911,136300000.0
2005-11-30 15:07:00,1.591,1.591,1.5907,1.5909,136300000.0
2005-11-30 15:08:00,1.591,1.5913,1.591,1.591,136300000.0
2005-11-30 15:09:00,1.5912,1.5913,1.5907,1.5907,136300000.0
2005-11-30 15:10:00,1.5906,1.5908,1.5905,1.5907,136300000.0
2005-11-30 15:11:00,1.5909,1.591,1.5907,1.5907,136300000.0
2005-11-30 15:12:00,1.5906,1.591,1.5905,1.5907,136300000.0
2005-11-30 15:13:00,1.5906,1.5906,1.5904,1.5906,136300000.0
2005-11-30 15:14:00,1.5903,1.5906,1.59,1.5902,136300000.0
2005-11-30 15:15:00,1.5903,1.5906,1.5901,1.5904,136300000.0
2005-11-30 15:16:00,1.5906,1.5909,1.5903,1.5909,136300000.0
2005-11-30 15:17:00,1.5908,1.591,1.5905,1.5909,136300000.0
2005-11-30 15:18:00,1.5907,1.5909,1.5904,1.5906,136300000.0
2005-11-30 15:19:00,1.5907,1.591,1.5907,1.591,136300000.0
2005-11-30 15:20:00,1.5911,1.5911,1.5907,1.5908,136300000.0
2005-11-30 15:21:00,1.5909,1.5917,1.5907,1.5916,136300000.0
2005-11-30 15:22:00,1.5917,1.592,1.5914,1.5919,136300000.0
2005-11-30 15:23:00,1.592,1.5924,1.5918,1.5922,136300000.0
2005-11-30 15:24:00,1.5921,1.5923,1.5918,1.5922,136300000.0
2005-11-30 15:25:00,1.5921,1.5931,1.592,1.5929,136300000.0
2005-11-30 15:26:00,1.593,1.5936,1.5929,1.5933,136300000.0
2005-11-30 15:27:00,1.5932,1.5934,1.5929,1.5933,136300000.0
2005-11-30 15:28:00,1.5932,1.5937,1.5928,1.5937,136300000.0
2005-11-30 15:29:00,1.5936,1.5936,1.5932,1.5934,136300000.0
2005-11-30 15:30:00,1.5933,1.5939,1.5932,1.5936,136300000.0
2005-11-30 15:31:00,1.5934,1.5938,1.5934,1.5935,136300000.0
2005-11-30 15:32:00,1.5937,1.5942,1.5937,1.5938,136300000.0
2005-11-30 15:33:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-11-30 15:34:00,1.5938,1.5938,1.5934,1.5936,136300000.0
2005-11-30 15:35:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-11-30 15:36:00,1.5934,1.5934,1.5932,1.5934,136300000.0
2005-11-30 15:37:00,1.5933,1.594,1.5933,1.5937,136300000.0
2005-11-30 15:38:00,1.5938,1.5938,1.5934,1.5937,136300000.0
2005-11-30 15:39:00,1.5935,1.5937,1.5933,1.5933,136300000.0
2005-11-30 15:40:00,1.5932,1.5934,1.5931,1.5931,136300000.0
2005-11-30 15:41:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-11-30 15:42:00,1.5931,1.5932,1.5929,1.593,136300000.0
2005-11-30 15:43:00,1.5933,1.5937,1.5933,1.5937,136300000.0
2005-11-30 15:44:00,1.5938,1.5938,1.5932,1.5933,136300000.0
2005-11-30 15:45:00,1.5931,1.5934,1.5929,1.593,136300000.0
2005-11-30 15:46:00,1.5929,1.5932,1.5928,1.5929,136300000.0
2005-11-30 15:47:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-11-30 15:48:00,1.5928,1.593,1.5926,1.5929,136300000.0
2005-11-30 15:49:00,1.593,1.5932,1.5929,1.5929,136300000.0
2005-11-30 15:50:00,1.593,1.593,1.5925,1.5929,136300000.0
2005-11-30 15:51:00,1.593,1.5931,1.5926,1.5929,136300000.0
2005-11-30 15:52:00,1.593,1.593,1.5922,1.5922,136300000.0
2005-11-30 15:53:00,1.5923,1.5926,1.5922,1.5923,136300000.0
2005-11-30 15:54:00,1.5924,1.5927,1.5923,1.5924,136300000.0
2005-11-30 15:55:00,1.5922,1.5925,1.5922,1.5924,136300000.0
2005-11-30 15:56:00,1.5925,1.5925,1.5922,1.5923,136300000.0
2005-11-30 15:57:00,1.5922,1.5923,1.5915,1.5915,136300000.0
2005-11-30 15:58:00,1.5914,1.5918,1.5909,1.5912,136300000.0
2005-11-30 15:59:00,1.5911,1.5917,1.5908,1.5912,136300000.0
2005-11-30 16:00:00,1.5913,1.5916,1.5907,1.5912,136300000.0
2005-11-30 16:01:00,1.5912,1.5915,1.5908,1.5911,136300000.0
2005-11-30 16:02:00,1.5912,1.5913,1.5905,1.5907,136300000.0
2005-11-30 16:03:00,1.5905,1.591,1.5903,1.5907,136300000.0
2005-11-30 16:04:00,1.5908,1.5912,1.5908,1.5911,136300000.0
2005-11-30 16:05:00,1.5909,1.591,1.5907,1.5909,136300000.0
2005-11-30 16:06:00,1.5911,1.5917,1.5909,1.5914,136300000.0
2005-11-30 16:07:00,1.5915,1.5917,1.5911,1.5913,136300000.0
2005-11-30 16:08:00,1.5911,1.5915,1.591,1.5913,136300000.0
2005-11-30 16:09:00,1.5914,1.592,1.5914,1.5918,136300000.0
2005-11-30 16:10:00,1.592,1.592,1.5917,1.5918,136300000.0
2005-11-30 16:11:00,1.5917,1.5919,1.5914,1.5916,136300000.0
2005-11-30 16:12:00,1.5915,1.5917,1.5913,1.5916,136300000.0
2005-11-30 16:13:00,1.5914,1.5918,1.5912,1.5915,136300000.0
2005-11-30 16:14:00,1.5914,1.5917,1.5914,1.5915,136300000.0
2005-11-30 16:15:00,1.5916,1.5916,1.5911,1.5914,136300000.0
2005-11-30 16:16:00,1.5915,1.5918,1.5913,1.5918,136300000.0
2005-11-30 16:17:00,1.5919,1.592,1.5915,1.5918,136300000.0
2005-11-30 16:18:00,1.5916,1.5922,1.5916,1.5916,136300000.0
2005-11-30 16:19:00,1.5917,1.592,1.5916,1.5919,136300000.0
2005-11-30 16:20:00,1.592,1.5924,1.5918,1.5922,136300000.0
2005-11-30 16:21:00,1.5921,1.5924,1.5919,1.5923,136300000.0
2005-11-30 16:22:00,1.5924,1.5925,1.5921,1.5923,136300000.0
2005-11-30 16:23:00,1.5924,1.5931,1.5922,1.5931,136300000.0
2005-11-30 16:24:00,1.593,1.5932,1.5927,1.5931,136300000.0
2005-11-30 16:25:00,1.5928,1.593,1.5924,1.5925,136300000.0
2005-11-30 16:26:00,1.5924,1.5926,1.5921,1.5924,136300000.0
2005-11-30 16:27:00,1.5926,1.5928,1.5923,1.5925,136300000.0
2005-11-30 16:28:00,1.5923,1.5925,1.5921,1.5925,136300000.0
2005-11-30 16:29:00,1.5926,1.5929,1.5926,1.5929,136300000.0
2005-11-30 16:30:00,1.593,1.593,1.5925,1.5925,136300000.0
2005-11-30 16:31:00,1.5924,1.5929,1.5924,1.5926,136300000.0
2005-11-30 16:32:00,1.5927,1.593,1.5922,1.5929,136300000.0
2005-11-30 16:33:00,1.593,1.593,1.5928,1.5929,136300000.0
2005-11-30 16:34:00,1.5928,1.5938,1.5928,1.5938,136300000.0
2005-11-30 16:35:00,1.5937,1.5937,1.5932,1.5935,136300000.0
2005-11-30 16:36:00,1.5934,1.5937,1.5933,1.5936,136300000.0
2005-11-30 16:37:00,1.5935,1.5943,1.5935,1.5938,136300000.0
2005-11-30 16:38:00,1.5937,1.5939,1.5932,1.5932,136300000.0
2005-11-30 16:39:00,1.5931,1.5939,1.593,1.5933,136300000.0
2005-11-30 16:40:00,1.5933,1.5936,1.593,1.5932,136300000.0
2005-11-30 16:41:00,1.5933,1.5934,1.593,1.5931,136300000.0
2005-11-30 16:42:00,1.593,1.5938,1.5929,1.5936,136300000.0
2005-11-30 16:43:00,1.5935,1.5937,1.5931,1.5934,136300000.0
2005-11-30 16:44:00,1.5935,1.5937,1.5932,1.5936,136300000.0
2005-11-30 16:45:00,1.5934,1.5934,1.5929,1.5934,136300000.0
2005-11-30 16:46:00,1.5931,1.5935,1.593,1.5933,136300000.0
2005-11-30 16:47:00,1.5932,1.5932,1.593,1.593,136300000.0
2005-11-30 16:48:00,1.5931,1.5935,1.593,1.5933,136300000.0
2005-11-30 16:49:00,1.5932,1.5933,1.5927,1.5929,136300000.0
2005-11-30 16:50:00,1.5928,1.5934,1.5928,1.5931,136300000.0
2005-11-30 16:51:00,1.5933,1.5935,1.5923,1.5923,136300000.0
2005-11-30 16:52:00,1.5924,1.5928,1.5922,1.5926,136300000.0
2005-11-30 16:53:00,1.5927,1.5927,1.592,1.5922,136300000.0
2005-11-30 16:54:00,1.5921,1.5925,1.5918,1.5922,136300000.0
2005-11-30 16:55:00,1.5921,1.5926,1.5916,1.5918,136300000.0
2005-11-30 16:56:00,1.5919,1.5929,1.5919,1.5925,136300000.0
2005-11-30 16:57:00,1.5926,1.5928,1.5923,1.5927,136300000.0
2005-11-30 16:58:00,1.5928,1.5932,1.5923,1.5926,136300000.0
2005-11-30 16:59:00,1.5927,1.5932,1.592,1.592,136300000.0
2005-11-30 17:00:00,1.5919,1.5932,1.5913,1.5932,136300000.0
2005-11-30 17:01:00,1.5936,1.5942,1.5932,1.5938,136300000.0
2005-11-30 17:02:00,1.5943,1.5944,1.5938,1.5941,136300000.0
2005-11-30 17:03:00,1.5942,1.5944,1.5937,1.5941,136300000.0
2005-11-30 17:04:00,1.5942,1.5945,1.5938,1.5941,136300000.0
2005-11-30 17:05:00,1.5943,1.5948,1.5943,1.5945,136300000.0
2005-11-30 17:06:00,1.5944,1.5949,1.5936,1.5938,136300000.0
2005-11-30 17:07:00,1.5937,1.5941,1.5934,1.5939,136300000.0
2005-11-30 17:08:00,1.594,1.5943,1.5937,1.5938,136300000.0
2005-11-30 17:09:00,1.5938,1.5942,1.5936,1.5937,136300000.0
2005-11-30 17:10:00,1.5936,1.5937,1.5933,1.5934,136300000.0
2005-11-30 17:11:00,1.5935,1.594,1.5935,1.594,136300000.0
2005-11-30 17:12:00,1.5938,1.594,1.5933,1.5937,136300000.0
2005-11-30 17:13:00,1.5936,1.5938,1.5934,1.5936,136300000.0
2005-11-30 17:14:00,1.5937,1.5937,1.5933,1.5935,136300000.0
2005-11-30 17:15:00,1.5936,1.5936,1.5933,1.5936,136300000.0
2005-11-30 17:16:00,1.5935,1.5938,1.593,1.593,136300000.0
2005-11-30 17:17:00,1.5929,1.5939,1.5929,1.5933,136300000.0
2005-11-30 17:18:00,1.5934,1.5937,1.5934,1.5936,136300000.0
2005-11-30 17:19:00,1.5934,1.5934,1.5931,1.5932,136300000.0
2005-11-30 17:20:00,1.5931,1.5937,1.593,1.5935,136300000.0
2005-11-30 17:21:00,1.5936,1.5936,1.5928,1.5933,136300000.0
2005-11-30 17:22:00,1.5935,1.5937,1.5931,1.5933,136300000.0
2005-11-30 17:23:00,1.5934,1.5936,1.5933,1.5936,136300000.0
2005-11-30 17:24:00,1.5935,1.5937,1.5934,1.5935,136300000.0
2005-11-30 17:25:00,1.5937,1.5939,1.5934,1.5939,136300000.0
2005-11-30 17:26:00,1.594,1.594,1.5936,1.5938,136300000.0
2005-11-30 17:27:00,1.5939,1.5939,1.5935,1.5939,136300000.0
2005-11-30 17:28:00,1.5937,1.5942,1.5937,1.5941,136300000.0
2005-11-30 17:29:00,1.594,1.5943,1.5939,1.594,136300000.0
2005-11-30 17:30:00,1.5939,1.5941,1.5935,1.5939,136300000.0
2005-11-30 17:31:00,1.5941,1.5941,1.5937,1.594,136300000.0
2005-11-30 17:32:00,1.5939,1.594,1.5934,1.5935,136300000.0
2005-11-30 17:33:00,1.5936,1.5939,1.5936,1.5936,136300000.0
2005-11-30 17:34:00,1.5939,1.5941,1.5936,1.5936,136300000.0
2005-11-30 17:35:00,1.5937,1.594,1.5936,1.5938,136300000.0
2005-11-30 17:36:00,1.5937,1.594,1.5935,1.5936,136300000.0
2005-11-30 17:37:00,1.5935,1.5935,1.5924,1.5927,136300000.0
2005-11-30 17:38:00,1.5928,1.5932,1.5925,1.5931,136300000.0
2005-11-30 17:39:00,1.5933,1.5933,1.5927,1.5927,136300000.0
2005-11-30 17:40:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-11-30 17:41:00,1.593,1.5931,1.5924,1.5926,136300000.0
2005-11-30 17:42:00,1.5925,1.5929,1.5924,1.5929,136300000.0
2005-11-30 17:43:00,1.5928,1.5932,1.5926,1.5928,136300000.0
2005-11-30 17:44:00,1.5929,1.5929,1.5923,1.5924,136300000.0
2005-11-30 17:45:00,1.5925,1.5929,1.592,1.5928,136300000.0
2005-11-30 17:46:00,1.5927,1.5935,1.5926,1.593,136300000.0
2005-11-30 17:47:00,1.5929,1.5936,1.5928,1.5936,136300000.0
2005-11-30 17:48:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-11-30 17:49:00,1.5932,1.5933,1.593,1.5931,136300000.0
2005-11-30 17:50:00,1.5931,1.5934,1.5931,1.5932,136300000.0
2005-11-30 17:51:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-11-30 17:52:00,1.5932,1.5937,1.593,1.5935,136300000.0
2005-11-30 17:53:00,1.5934,1.5936,1.5931,1.5934,136300000.0
2005-11-30 17:54:00,1.5935,1.5938,1.5935,1.5938,136300000.0
2005-11-30 17:55:00,1.5939,1.5947,1.5938,1.5943,136300000.0
2005-11-30 17:56:00,1.5942,1.5947,1.5941,1.5946,136300000.0
2005-11-30 17:57:00,1.5948,1.5952,1.5946,1.5947,136300000.0
2005-11-30 17:58:00,1.5948,1.5948,1.5944,1.5945,136300000.0
2005-11-30 17:59:00,1.5943,1.5945,1.5937,1.5939,136300000.0
2005-11-30 18:00:00,1.594,1.5942,1.5938,1.594,136300000.0
2005-11-30 18:01:00,1.5939,1.5941,1.5936,1.5939,136300000.0
2005-11-30 18:02:00,1.5937,1.5941,1.5937,1.5938,136300000.0
2005-11-30 18:03:00,1.5939,1.594,1.5938,1.5938,136300000.0
2005-11-30 18:04:00,1.5939,1.5942,1.5938,1.5942,136300000.0
2005-11-30 18:05:00,1.5941,1.5942,1.5938,1.5942,136300000.0
2005-11-30 18:06:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-11-30 18:07:00,1.5941,1.5941,1.5937,1.5937,136300000.0
2005-11-30 18:08:00,1.5938,1.5938,1.5923,1.5934,136300000.0
2005-11-30 18:09:00,1.5931,1.5935,1.5931,1.5931,136300000.0
2005-11-30 18:10:00,1.593,1.5933,1.5929,1.5931,136300000.0
2005-11-30 18:11:00,1.5929,1.5936,1.5929,1.5931,136300000.0
2005-11-30 18:12:00,1.5933,1.5935,1.5931,1.5933,136300000.0
2005-11-30 18:13:00,1.5935,1.5936,1.5933,1.5933,136300000.0
2005-11-30 18:14:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-11-30 18:15:00,1.5936,1.5936,1.5933,1.5933,136300000.0
2005-11-30 18:16:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-11-30 18:17:00,1.5931,1.5934,1.5931,1.5934,136300000.0
2005-11-30 18:18:00,1.5935,1.5938,1.5931,1.5933,136300000.0
2005-11-30 18:19:00,1.5931,1.5934,1.5931,1.5931,136300000.0
2005-11-30 18:20:00,1.5934,1.5938,1.5931,1.5934,136300000.0
2005-11-30 18:21:00,1.5935,1.5937,1.5935,1.5935,136300000.0
2005-11-30 18:22:00,1.5934,1.5935,1.5934,1.5934,136300000.0
2005-11-30 18:23:00,1.5933,1.5933,1.5928,1.5929,136300000.0
2005-11-30 18:24:00,1.593,1.5937,1.593,1.5934,136300000.0
2005-11-30 18:25:00,1.5933,1.5934,1.5931,1.5931,136300000.0
2005-11-30 18:26:00,1.5933,1.5933,1.5929,1.593,136300000.0
2005-11-30 18:27:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-11-30 18:29:00,1.5933,1.5933,1.593,1.593,136300000.0
2005-11-30 18:30:00,1.5929,1.5935,1.5929,1.5933,136300000.0
2005-11-30 18:31:00,1.5934,1.5935,1.5933,1.5935,136300000.0
2005-11-30 18:32:00,1.5937,1.5938,1.5935,1.5935,136300000.0
2005-11-30 18:33:00,1.5937,1.5939,1.5936,1.5939,136300000.0
2005-11-30 18:34:00,1.5938,1.5939,1.5936,1.5936,136300000.0
2005-11-30 18:35:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-11-30 18:36:00,1.5937,1.5939,1.5937,1.5939,136300000.0
2005-11-30 18:37:00,1.5938,1.5941,1.5937,1.5941,136300000.0
2005-11-30 18:38:00,1.594,1.5943,1.594,1.5941,136300000.0
2005-11-30 18:39:00,1.594,1.594,1.594,1.594,136300000.0
2005-11-30 18:40:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-11-30 18:41:00,1.5941,1.5941,1.5938,1.594,136300000.0
2005-11-30 18:42:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-11-30 18:43:00,1.5938,1.5938,1.5933,1.5934,136300000.0
2005-11-30 18:44:00,1.5931,1.5937,1.5931,1.5937,136300000.0
2005-11-30 18:45:00,1.5936,1.5939,1.5936,1.5939,136300000.0
2005-11-30 18:46:00,1.5938,1.5938,1.5934,1.5936,136300000.0
2005-11-30 18:47:00,1.5937,1.5937,1.5933,1.5934,136300000.0
2005-11-30 18:48:00,1.5933,1.5933,1.5933,1.5933,136300000.0
2005-11-30 18:49:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-11-30 18:50:00,1.5934,1.5935,1.5931,1.5934,136300000.0
2005-11-30 18:51:00,1.5936,1.5941,1.5936,1.594,136300000.0
2005-11-30 18:52:00,1.5939,1.594,1.5939,1.5939,136300000.0
2005-11-30 18:53:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-11-30 18:54:00,1.5938,1.594,1.5936,1.5937,136300000.0
2005-11-30 18:55:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-11-30 18:56:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-30 18:57:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-11-30 18:58:00,1.5939,1.5939,1.5938,1.5939,136300000.0
2005-11-30 18:59:00,1.5938,1.5939,1.5938,1.5938,136300000.0
2005-11-30 19:00:00,1.5939,1.5941,1.5939,1.5941,136300000.0
2005-11-30 19:01:00,1.5942,1.5943,1.5942,1.5943,136300000.0
2005-11-30 19:02:00,1.5944,1.5945,1.594,1.5942,136300000.0
2005-11-30 19:03:00,1.5944,1.5945,1.594,1.5941,136300000.0
2005-11-30 19:04:00,1.5941,1.5943,1.594,1.594,136300000.0
2005-11-30 19:05:00,1.5941,1.5941,1.5937,1.5939,136300000.0
2005-11-30 19:06:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-11-30 19:07:00,1.5943,1.5943,1.5938,1.594,136300000.0
2005-11-30 19:08:00,1.5939,1.5941,1.5937,1.5937,136300000.0
2005-11-30 19:09:00,1.5939,1.594,1.5935,1.5935,136300000.0
2005-11-30 19:10:00,1.5936,1.5939,1.5936,1.5939,136300000.0
2005-11-30 19:11:00,1.5938,1.5939,1.5937,1.5938,136300000.0
2005-11-30 19:12:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-11-30 19:13:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-11-30 19:14:00,1.5937,1.5937,1.5933,1.5935,136300000.0
2005-11-30 19:15:00,1.5934,1.5935,1.5929,1.5931,136300000.0
2005-11-30 19:16:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-11-30 19:17:00,1.593,1.593,1.5921,1.5927,136300000.0
2005-11-30 19:18:00,1.5928,1.5931,1.5924,1.593,136300000.0
2005-11-30 19:19:00,1.5931,1.5931,1.593,1.5931,136300000.0
2005-11-30 19:20:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-11-30 19:21:00,1.5934,1.5935,1.5933,1.5933,136300000.0
2005-11-30 19:22:00,1.5931,1.5935,1.5931,1.5934,136300000.0
2005-11-30 19:23:00,1.5935,1.5936,1.5934,1.5935,136300000.0
2005-11-30 19:24:00,1.5934,1.5934,1.5933,1.5934,136300000.0
2005-11-30 19:25:00,1.5935,1.5938,1.5934,1.5936,136300000.0
2005-11-30 19:26:00,1.5937,1.5938,1.5937,1.5938,136300000.0
2005-11-30 19:27:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-11-30 19:28:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-30 19:29:00,1.5941,1.5941,1.5939,1.594,136300000.0
2005-11-30 19:30:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-30 19:31:00,1.5937,1.5938,1.5937,1.5937,136300000.0
2005-11-30 19:32:00,1.5937,1.5939,1.5933,1.5934,136300000.0
2005-11-30 19:33:00,1.5933,1.5936,1.5933,1.5935,136300000.0
2005-11-30 19:34:00,1.5936,1.5938,1.5934,1.5935,136300000.0
2005-11-30 19:35:00,1.5935,1.5936,1.5931,1.5934,136300000.0
2005-11-30 19:36:00,1.5935,1.5936,1.5933,1.5933,136300000.0
2005-11-30 19:37:00,1.5931,1.5938,1.5931,1.5936,136300000.0
2005-11-30 19:38:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-11-30 19:39:00,1.593,1.5931,1.593,1.593,136300000.0
2005-11-30 19:40:00,1.5928,1.593,1.5928,1.593,136300000.0
2005-11-30 19:41:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-11-30 19:42:00,1.593,1.5931,1.5927,1.5927,136300000.0
2005-11-30 19:43:00,1.5923,1.5925,1.5923,1.5924,136300000.0
2005-11-30 19:44:00,1.5925,1.5929,1.5925,1.5927,136300000.0
2005-11-30 19:45:00,1.5925,1.5927,1.5924,1.5925,136300000.0
2005-11-30 19:46:00,1.5924,1.5928,1.5924,1.5927,136300000.0
2005-11-30 19:47:00,1.5928,1.5928,1.5921,1.5924,136300000.0
2005-11-30 19:48:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-11-30 19:49:00,1.5925,1.5929,1.5924,1.5928,136300000.0
2005-11-30 19:50:00,1.5929,1.5931,1.5928,1.5929,136300000.0
2005-11-30 19:51:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-11-30 19:52:00,1.593,1.593,1.593,1.593,136300000.0
2005-11-30 19:53:00,1.5929,1.593,1.5924,1.5927,136300000.0
2005-11-30 19:54:00,1.5931,1.5931,1.5927,1.5929,136300000.0
2005-11-30 19:55:00,1.593,1.593,1.5927,1.5929,136300000.0
2005-11-30 19:56:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-11-30 19:57:00,1.5929,1.5929,1.5928,1.5929,136300000.0
2005-11-30 19:58:00,1.5928,1.5929,1.5924,1.5928,136300000.0
2005-11-30 19:59:00,1.593,1.593,1.5927,1.593,136300000.0
2005-11-30 20:00:00,1.5929,1.5929,1.5924,1.5928,136300000.0
2005-11-30 20:01:00,1.5929,1.5929,1.5924,1.5927,136300000.0
2005-11-30 20:02:00,1.5928,1.594,1.5928,1.5935,136300000.0
2005-11-30 20:03:00,1.5937,1.594,1.5931,1.5934,136300000.0
2005-11-30 20:04:00,1.5935,1.5938,1.5933,1.5938,136300000.0
2005-11-30 20:05:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-11-30 20:06:00,1.5939,1.594,1.5936,1.5936,136300000.0
2005-11-30 20:07:00,1.5937,1.5941,1.5936,1.5937,136300000.0
2005-11-30 20:08:00,1.5936,1.5937,1.5936,1.5937,136300000.0
2005-11-30 20:09:00,1.5936,1.5939,1.5936,1.5937,136300000.0
2005-11-30 20:10:00,1.5939,1.5942,1.5938,1.5939,136300000.0
2005-11-30 20:11:00,1.5938,1.5941,1.5937,1.5941,136300000.0
2005-11-30 20:12:00,1.594,1.5942,1.5937,1.5937,136300000.0
2005-11-30 20:13:00,1.5938,1.5942,1.5937,1.5942,136300000.0
2005-11-30 20:14:00,1.5941,1.5941,1.5936,1.5938,136300000.0
2005-11-30 20:15:00,1.5939,1.594,1.5938,1.594,136300000.0
2005-11-30 20:16:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-11-30 20:17:00,1.5938,1.594,1.5937,1.594,136300000.0
2005-11-30 20:18:00,1.5941,1.5941,1.5939,1.5939,136300000.0
2005-11-30 20:19:00,1.5938,1.5938,1.5938,1.5938,136300000.0
2005-11-30 20:20:00,1.5938,1.5941,1.5938,1.5941,136300000.0
2005-11-30 20:21:00,1.5941,1.5941,1.594,1.594,136300000.0
2005-11-30 20:22:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-11-30 20:23:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-11-30 20:24:00,1.5937,1.5938,1.5936,1.5937,136300000.0
2005-11-30 20:25:00,1.5936,1.5938,1.5934,1.5938,136300000.0
2005-11-30 20:26:00,1.5939,1.5939,1.5936,1.5936,136300000.0
2005-11-30 20:27:00,1.5937,1.5937,1.5935,1.5937,136300000.0
2005-11-30 20:28:00,1.5935,1.5937,1.5935,1.5936,136300000.0
2005-11-30 20:29:00,1.5937,1.5939,1.5934,1.5934,136300000.0
2005-11-30 20:30:00,1.5935,1.5937,1.5933,1.5934,136300000.0
2005-11-30 20:31:00,1.5935,1.5939,1.5933,1.5938,136300000.0
2005-11-30 20:32:00,1.5936,1.5938,1.5935,1.5936,136300000.0
2005-11-30 20:33:00,1.5933,1.5935,1.5933,1.5935,136300000.0
2005-11-30 20:34:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-11-30 20:35:00,1.5936,1.5937,1.5934,1.5937,136300000.0
2005-11-30 20:36:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-11-30 20:37:00,1.5938,1.5938,1.5937,1.5938,136300000.0
2005-11-30 20:38:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-11-30 20:39:00,1.5938,1.5943,1.5937,1.594,136300000.0
2005-11-30 20:40:00,1.5941,1.5946,1.5938,1.5946,136300000.0
2005-11-30 20:41:00,1.5945,1.5946,1.5944,1.5944,136300000.0
2005-11-30 20:42:00,1.5943,1.5943,1.594,1.5941,136300000.0
2005-11-30 20:43:00,1.594,1.5943,1.5939,1.5943,136300000.0
2005-11-30 20:44:00,1.5941,1.5941,1.594,1.5941,136300000.0
2005-11-30 20:45:00,1.5942,1.5943,1.594,1.5941,136300000.0
2005-11-30 20:46:00,1.5942,1.5943,1.594,1.594,136300000.0
2005-11-30 20:47:00,1.5939,1.5939,1.5939,1.5939,136300000.0
2005-11-30 20:48:00,1.5938,1.5942,1.5936,1.594,136300000.0
2005-11-30 20:49:00,1.5941,1.5946,1.594,1.5944,136300000.0
2005-11-30 20:50:00,1.5945,1.5946,1.5943,1.5946,136300000.0
2005-11-30 20:51:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-11-30 20:52:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-11-30 20:53:00,1.5946,1.5947,1.5944,1.5947,136300000.0
2005-11-30 20:54:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-11-30 20:55:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-11-30 20:56:00,1.5945,1.5946,1.5943,1.5945,136300000.0
2005-11-30 20:57:00,1.5944,1.5945,1.5943,1.5944,136300000.0
2005-11-30 20:58:00,1.5944,1.5949,1.5941,1.5943,136300000.0
2005-11-30 20:59:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-11-30 21:00:00,1.5942,1.5942,1.5937,1.5939,136300000.0
2005-11-30 21:01:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-11-30 21:02:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-11-30 21:03:00,1.5942,1.5942,1.5939,1.5941,136300000.0
2005-11-30 21:04:00,1.5942,1.5943,1.594,1.594,136300000.0
2005-11-30 21:05:00,1.5941,1.5943,1.594,1.5941,136300000.0
2005-11-30 21:06:00,1.5938,1.5941,1.5938,1.5939,136300000.0
2005-11-30 21:07:00,1.5941,1.5941,1.5937,1.5939,136300000.0
2005-11-30 21:08:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-11-30 21:09:00,1.5934,1.5936,1.5933,1.5933,136300000.0
2005-11-30 21:10:00,1.5935,1.5938,1.5935,1.5937,136300000.0
2005-11-30 21:11:00,1.5936,1.5941,1.5936,1.594,136300000.0
2005-11-30 21:12:00,1.5941,1.5942,1.594,1.594,136300000.0
2005-11-30 21:13:00,1.5938,1.594,1.5938,1.5938,136300000.0
2005-11-30 21:14:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-11-30 21:15:00,1.5935,1.5936,1.5935,1.5936,136300000.0
2005-11-30 21:16:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-11-30 21:17:00,1.5936,1.5936,1.5934,1.5934,136300000.0
2005-11-30 21:18:00,1.5931,1.5935,1.5931,1.5934,136300000.0
2005-11-30 21:19:00,1.5935,1.5935,1.5933,1.5933,136300000.0
2005-11-30 21:20:00,1.5934,1.5934,1.5931,1.5933,136300000.0
2005-11-30 21:21:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-11-30 21:22:00,1.5934,1.5935,1.5934,1.5935,136300000.0
2005-11-30 21:24:00,1.5936,1.5936,1.5936,1.5936,136300000.0
2005-11-30 21:25:00,1.5935,1.5935,1.5931,1.5931,136300000.0
2005-11-30 21:26:00,1.5933,1.5935,1.5931,1.5935,136300000.0
2005-11-30 21:27:00,1.5934,1.5934,1.5931,1.5934,136300000.0
2005-11-30 21:28:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-11-30 21:29:00,1.5929,1.5931,1.5924,1.5929,136300000.0
2005-11-30 21:30:00,1.5928,1.5936,1.5927,1.5936,136300000.0
2005-11-30 21:31:00,1.5935,1.5937,1.5934,1.5937,136300000.0
2005-11-30 21:32:00,1.5938,1.5941,1.5938,1.594,136300000.0
2005-11-30 21:33:00,1.5941,1.5942,1.5939,1.5942,136300000.0
2005-11-30 21:34:00,1.5941,1.5942,1.5939,1.5942,136300000.0
2005-11-30 21:35:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-11-30 21:36:00,1.5942,1.5945,1.5942,1.5945,136300000.0
2005-11-30 21:37:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-11-30 21:38:00,1.5945,1.5946,1.5943,1.5943,136300000.0
2005-11-30 21:39:00,1.5944,1.5946,1.5943,1.5943,136300000.0
2005-11-30 21:40:00,1.5942,1.5944,1.5942,1.5943,136300000.0
2005-11-30 21:41:00,1.5944,1.5949,1.5943,1.5946,136300000.0
2005-11-30 21:42:00,1.5945,1.5946,1.5945,1.5945,136300000.0
2005-11-30 21:43:00,1.5946,1.5946,1.5945,1.5946,136300000.0
2005-11-30 21:44:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-11-30 21:45:00,1.5946,1.5949,1.5946,1.5946,136300000.0
2005-11-30 21:46:00,1.5947,1.5947,1.5944,1.5944,136300000.0
2005-11-30 21:47:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-11-30 21:48:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-11-30 21:49:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-11-30 21:50:00,1.5946,1.5951,1.5946,1.5949,136300000.0
2005-11-30 21:51:00,1.5951,1.5951,1.5946,1.5951,136300000.0
2005-11-30 21:52:00,1.5949,1.5949,1.5946,1.5946,136300000.0
2005-11-30 21:53:00,1.5945,1.5949,1.5943,1.5946,136300000.0
2005-11-30 21:54:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-30 21:55:00,1.5945,1.5952,1.5942,1.5951,136300000.0
2005-11-30 21:56:00,1.5952,1.5955,1.5951,1.5953,136300000.0
2005-11-30 21:57:00,1.5954,1.5954,1.5953,1.5954,136300000.0
2005-11-30 21:58:00,1.5955,1.5956,1.5952,1.5952,136300000.0
2005-11-30 21:59:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-30 22:00:00,1.5954,1.5954,1.5949,1.5951,136300000.0
2005-11-30 22:01:00,1.5953,1.5953,1.5951,1.5953,136300000.0
2005-11-30 22:02:00,1.5957,1.5957,1.5952,1.5953,136300000.0
2005-11-30 22:03:00,1.5952,1.5956,1.5952,1.5954,136300000.0
2005-11-30 22:04:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-11-30 22:05:00,1.5954,1.5955,1.5954,1.5955,136300000.0
2005-11-30 22:06:00,1.5954,1.5957,1.5954,1.5956,136300000.0
2005-11-30 22:07:00,1.5958,1.5961,1.5957,1.596,136300000.0
2005-11-30 22:08:00,1.5961,1.5962,1.5958,1.5961,136300000.0
2005-11-30 22:09:00,1.596,1.596,1.5957,1.5957,136300000.0
2005-11-30 22:10:00,1.5955,1.5958,1.5955,1.5957,136300000.0
2005-11-30 22:11:00,1.5956,1.5959,1.5955,1.5959,136300000.0
2005-11-30 22:12:00,1.5959,1.5961,1.5957,1.596,136300000.0
2005-11-30 22:13:00,1.5959,1.596,1.5956,1.5959,136300000.0
2005-11-30 22:14:00,1.5962,1.5962,1.5959,1.5962,136300000.0
2005-11-30 22:15:00,1.5963,1.5963,1.5961,1.5961,136300000.0
2005-11-30 22:16:00,1.5962,1.5962,1.596,1.596,136300000.0
2005-11-30 22:17:00,1.5958,1.5963,1.5958,1.5962,136300000.0
2005-11-30 22:18:00,1.5963,1.5963,1.5959,1.596,136300000.0
2005-11-30 22:19:00,1.5961,1.5961,1.5959,1.596,136300000.0
2005-11-30 22:20:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-30 22:21:00,1.5957,1.5958,1.5955,1.5958,136300000.0
2005-11-30 22:22:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-30 22:23:00,1.5959,1.5959,1.5958,1.5958,136300000.0
2005-11-30 22:24:00,1.596,1.5961,1.5959,1.596,136300000.0
2005-11-30 22:25:00,1.5961,1.5961,1.596,1.596,136300000.0
2005-11-30 22:26:00,1.5961,1.5963,1.5961,1.5961,136300000.0
2005-11-30 22:27:00,1.5963,1.5963,1.5962,1.5963,136300000.0
2005-11-30 22:28:00,1.5961,1.5961,1.5956,1.5956,136300000.0
2005-11-30 22:29:00,1.5955,1.596,1.5955,1.5959,136300000.0
2005-11-30 22:30:00,1.5958,1.5959,1.5957,1.5958,136300000.0
2005-11-30 22:31:00,1.5957,1.5959,1.5949,1.5954,136300000.0
2005-11-30 22:32:00,1.5949,1.5956,1.5949,1.5956,136300000.0
2005-11-30 22:33:00,1.5953,1.5956,1.5953,1.5956,136300000.0
2005-11-30 22:34:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-11-30 22:35:00,1.5957,1.5959,1.5957,1.5958,136300000.0
2005-11-30 22:36:00,1.5957,1.5959,1.5957,1.5959,136300000.0
2005-11-30 22:37:00,1.5962,1.5962,1.5961,1.5961,136300000.0
2005-11-30 22:38:00,1.5962,1.5965,1.5961,1.5961,136300000.0
2005-11-30 22:39:00,1.5962,1.5962,1.596,1.5962,136300000.0
2005-11-30 22:40:00,1.5963,1.5964,1.5962,1.5963,136300000.0
2005-11-30 22:41:00,1.5964,1.5964,1.5961,1.5961,136300000.0
2005-11-30 22:42:00,1.5962,1.5963,1.5961,1.5963,136300000.0
2005-11-30 22:43:00,1.5962,1.5966,1.5961,1.5966,136300000.0
2005-11-30 22:44:00,1.5967,1.5973,1.5965,1.5969,136300000.0
2005-11-30 22:45:00,1.5971,1.5976,1.5969,1.5973,136300000.0
2005-11-30 22:46:00,1.5976,1.5976,1.5969,1.5972,136300000.0
2005-11-30 22:47:00,1.5971,1.5973,1.5971,1.5972,136300000.0
2005-11-30 22:48:00,1.5971,1.5975,1.5971,1.5974,136300000.0
2005-11-30 22:49:00,1.5973,1.5977,1.5973,1.5973,136300000.0
2005-11-30 22:50:00,1.5972,1.5976,1.5972,1.5976,136300000.0
2005-11-30 22:51:00,1.5973,1.5976,1.5972,1.5974,136300000.0
2005-11-30 22:52:00,1.5973,1.5975,1.5973,1.5974,136300000.0
2005-11-30 22:53:00,1.5975,1.5978,1.5975,1.5978,136300000.0
2005-11-30 22:54:00,1.598,1.5981,1.5974,1.5975,136300000.0
2005-11-30 22:55:00,1.5976,1.5977,1.5976,1.5976,136300000.0
2005-11-30 22:56:00,1.5977,1.5982,1.5977,1.598,136300000.0
2005-11-30 22:57:00,1.5982,1.5982,1.598,1.598,136300000.0
2005-11-30 22:58:00,1.5981,1.5981,1.5975,1.5975,136300000.0
2005-11-30 22:59:00,1.5973,1.5974,1.5965,1.5969,136300000.0
2005-11-30 23:00:00,1.5969,1.5971,1.5961,1.5969,136300000.0
2005-11-30 23:01:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-30 23:02:00,1.5967,1.5971,1.5964,1.5969,136300000.0
2005-11-30 23:03:00,1.5966,1.5971,1.5966,1.5969,136300000.0
2005-11-30 23:04:00,1.5968,1.5969,1.5968,1.5968,136300000.0
2005-11-30 23:05:00,1.5968,1.5968,1.5964,1.5965,136300000.0
2005-11-30 23:06:00,1.5962,1.5964,1.5961,1.5962,136300000.0
2005-11-30 23:07:00,1.5963,1.5964,1.5961,1.5961,136300000.0
2005-11-30 23:08:00,1.596,1.596,1.5955,1.5955,136300000.0
2005-11-30 23:09:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-11-30 23:10:00,1.5957,1.5958,1.5954,1.5958,136300000.0
2005-11-30 23:11:00,1.5957,1.5958,1.5957,1.5958,136300000.0
2005-11-30 23:12:00,1.5957,1.596,1.5957,1.596,136300000.0
2005-11-30 23:13:00,1.5959,1.596,1.5956,1.5957,136300000.0
2005-11-30 23:14:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-11-30 23:15:00,1.5954,1.5956,1.5951,1.5952,136300000.0
2005-11-30 23:16:00,1.5951,1.5953,1.5949,1.5953,136300000.0
2005-11-30 23:17:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-30 23:18:00,1.5953,1.5955,1.5949,1.5954,136300000.0
2005-11-30 23:19:00,1.5951,1.5954,1.5947,1.5954,136300000.0
2005-11-30 23:20:00,1.5952,1.5953,1.5949,1.5951,136300000.0
2005-11-30 23:21:00,1.5949,1.5951,1.5947,1.5949,136300000.0
2005-11-30 23:22:00,1.5951,1.5953,1.5949,1.5949,136300000.0
2005-11-30 23:25:00,1.5952,1.5953,1.5952,1.5952,136300000.0
2005-11-30 23:26:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-11-30 23:27:00,1.5951,1.5951,1.5944,1.5946,136300000.0
2005-11-30 23:28:00,1.5947,1.5947,1.5944,1.5946,136300000.0
2005-11-30 23:29:00,1.5945,1.5946,1.5944,1.5945,136300000.0
2005-11-30 23:30:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-11-30 23:31:00,1.5945,1.5946,1.5945,1.5946,136300000.0
2005-11-30 23:32:00,1.5945,1.5945,1.5944,1.5945,136300000.0
2005-11-30 23:33:00,1.5946,1.5952,1.5945,1.5949,136300000.0
2005-11-30 23:35:00,1.5951,1.5953,1.5949,1.5953,136300000.0
2005-11-30 23:36:00,1.5952,1.5953,1.5951,1.5953,136300000.0
2005-11-30 23:37:00,1.5951,1.5954,1.5949,1.5949,136300000.0
2005-11-30 23:39:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-30 23:40:00,1.5943,1.5946,1.5943,1.5946,136300000.0
2005-11-30 23:41:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-11-30 23:42:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-11-30 23:43:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-11-30 23:44:00,1.5946,1.5951,1.5946,1.5946,136300000.0
2005-11-30 23:45:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-11-30 23:46:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-11-30 23:47:00,1.5947,1.5949,1.5947,1.5947,136300000.0
2005-11-30 23:48:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-30 23:49:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-11-30 23:50:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-11-30 23:52:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-11-30 23:53:00,1.5946,1.5949,1.5945,1.5947,136300000.0
2005-11-30 23:54:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-30 23:55:00,1.5947,1.5951,1.5946,1.5949,136300000.0
2005-11-30 23:56:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-11-30 23:57:00,1.5945,1.5945,1.5944,1.5944,136300000.0
2005-11-30 23:58:00,1.5942,1.5943,1.5939,1.5939,136300000.0
2005-11-30 23:59:00,1.5938,1.5938,1.5934,1.5934,136300000.0
2005-12-01 00:00:00,1.5933,1.5937,1.5933,1.5937,136300000.0
2005-12-01 00:01:00,1.5936,1.5937,1.5932,1.5932,136300000.0
2005-12-01 00:02:00,1.5933,1.5933,1.5931,1.5933,136300000.0
2005-12-01 00:03:00,1.5932,1.5933,1.5929,1.5933,136300000.0
2005-12-01 00:04:00,1.593,1.5933,1.5929,1.5932,136300000.0
2005-12-01 00:05:00,1.5933,1.5933,1.5931,1.5931,136300000.0
2005-12-01 00:06:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-12-01 00:07:00,1.593,1.5932,1.593,1.5932,136300000.0
2005-12-01 00:08:00,1.5931,1.5932,1.593,1.593,136300000.0
2005-12-01 00:09:00,1.5931,1.5931,1.5931,1.5931,136300000.0
2005-12-01 00:10:00,1.5932,1.5935,1.5932,1.5933,136300000.0
2005-12-01 00:11:00,1.5934,1.594,1.5934,1.594,136300000.0
2005-12-01 00:12:00,1.5941,1.5941,1.5938,1.5938,136300000.0
2005-12-01 00:13:00,1.5936,1.5939,1.5935,1.5938,136300000.0
2005-12-01 00:14:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-12-01 00:17:00,1.5937,1.5937,1.5937,1.5937,136300000.0
2005-12-01 00:18:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-12-01 00:19:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-12-01 00:20:00,1.5941,1.5941,1.5938,1.594,136300000.0
2005-12-01 00:22:00,1.5941,1.5941,1.5939,1.5941,136300000.0
2005-12-01 00:23:00,1.594,1.5941,1.594,1.594,136300000.0
2005-12-01 00:24:00,1.5941,1.5943,1.5935,1.5939,136300000.0
2005-12-01 00:25:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-12-01 00:26:00,1.594,1.5941,1.594,1.594,136300000.0
2005-12-01 00:27:00,1.5935,1.5941,1.5935,1.5941,136300000.0
2005-12-01 00:28:00,1.594,1.5942,1.5938,1.5938,136300000.0
2005-12-01 00:29:00,1.5936,1.5938,1.5936,1.5938,136300000.0
2005-12-01 00:30:00,1.5937,1.5938,1.5934,1.5938,136300000.0
2005-12-01 00:31:00,1.5942,1.5942,1.5938,1.5942,136300000.0
2005-12-01 00:32:00,1.5943,1.5943,1.5943,1.5943,136300000.0
2005-12-01 00:33:00,1.5939,1.5944,1.5939,1.5944,136300000.0
2005-12-01 00:34:00,1.5947,1.5947,1.5941,1.5942,136300000.0
2005-12-01 00:35:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-12-01 00:36:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-12-01 00:37:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-12-01 00:38:00,1.5939,1.5943,1.5939,1.5942,136300000.0
2005-12-01 00:40:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-12-01 00:41:00,1.5943,1.5945,1.5942,1.5943,136300000.0
2005-12-01 00:42:00,1.5944,1.5945,1.5937,1.5937,136300000.0
2005-12-01 00:43:00,1.5939,1.5939,1.5937,1.5938,136300000.0
2005-12-01 00:44:00,1.5936,1.5938,1.5936,1.5936,136300000.0
2005-12-01 00:45:00,1.5937,1.5937,1.5933,1.5936,136300000.0
2005-12-01 00:46:00,1.5937,1.5937,1.5935,1.5935,136300000.0
2005-12-01 00:47:00,1.5936,1.5937,1.5935,1.5937,136300000.0
2005-12-01 00:48:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-12-01 00:49:00,1.5936,1.5938,1.5934,1.5937,136300000.0
2005-12-01 00:50:00,1.5938,1.5938,1.593,1.593,136300000.0
2005-12-01 00:51:00,1.5933,1.5934,1.5928,1.5928,136300000.0
2005-12-01 00:52:00,1.5929,1.5931,1.5928,1.593,136300000.0
2005-12-01 00:53:00,1.5929,1.5932,1.5928,1.5932,136300000.0
2005-12-01 00:54:00,1.5931,1.5931,1.5929,1.5931,136300000.0
2005-12-01 00:55:00,1.593,1.5931,1.593,1.593,136300000.0
2005-12-01 00:57:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-12-01 00:58:00,1.593,1.5934,1.5929,1.5932,136300000.0
2005-12-01 00:59:00,1.5934,1.5934,1.5931,1.5931,136300000.0
2005-12-01 01:00:00,1.5932,1.5939,1.5932,1.5937,136300000.0
2005-12-01 01:01:00,1.5936,1.5938,1.5932,1.5934,136300000.0
2005-12-01 01:02:00,1.5935,1.5936,1.5934,1.5936,136300000.0
2005-12-01 01:03:00,1.5937,1.5944,1.5933,1.5937,136300000.0
2005-12-01 01:04:00,1.5939,1.594,1.5937,1.5937,136300000.0
2005-12-01 01:05:00,1.5936,1.5937,1.5934,1.5935,136300000.0
2005-12-01 01:06:00,1.5936,1.5937,1.5932,1.5932,136300000.0
2005-12-01 01:07:00,1.593,1.5931,1.5928,1.593,136300000.0
2005-12-01 01:08:00,1.5934,1.5934,1.5928,1.5932,136300000.0
2005-12-01 01:09:00,1.5931,1.5933,1.5931,1.5931,136300000.0
2005-12-01 01:10:00,1.5929,1.5929,1.5925,1.5926,136300000.0
2005-12-01 01:11:00,1.5927,1.5928,1.5926,1.5926,136300000.0
2005-12-01 01:12:00,1.5927,1.5927,1.5925,1.5926,136300000.0
2005-12-01 01:13:00,1.5927,1.5928,1.5926,1.5928,136300000.0
2005-12-01 01:14:00,1.5929,1.5929,1.5925,1.5927,136300000.0
2005-12-01 01:15:00,1.5932,1.5932,1.5929,1.5931,136300000.0
2005-12-01 01:16:00,1.593,1.5931,1.5929,1.593,136300000.0
2005-12-01 01:17:00,1.5931,1.5932,1.593,1.5932,136300000.0
2005-12-01 01:18:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-12-01 01:20:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-12-01 01:21:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-12-01 01:22:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-12-01 01:23:00,1.5931,1.5934,1.5931,1.5933,136300000.0
2005-12-01 01:24:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-12-01 01:25:00,1.5933,1.5934,1.5932,1.5933,136300000.0
2005-12-01 01:26:00,1.5934,1.5934,1.593,1.593,136300000.0
2005-12-01 01:27:00,1.5932,1.5932,1.5931,1.5932,136300000.0
2005-12-01 01:28:00,1.5933,1.5937,1.5933,1.5935,136300000.0
2005-12-01 01:29:00,1.5939,1.5946,1.5931,1.5933,136300000.0
2005-12-01 01:30:00,1.5932,1.5951,1.5932,1.5942,136300000.0
2005-12-01 01:31:00,1.5941,1.5945,1.5933,1.5936,136300000.0
2005-12-01 01:32:00,1.5937,1.5939,1.5933,1.5939,136300000.0
2005-12-01 01:33:00,1.5938,1.5942,1.5938,1.5938,136300000.0
2005-12-01 01:34:00,1.5937,1.5939,1.5937,1.5939,136300000.0
2005-12-01 01:35:00,1.5938,1.5944,1.5938,1.5944,136300000.0
2005-12-01 01:36:00,1.5943,1.5945,1.5941,1.5942,136300000.0
2005-12-01 01:37:00,1.5943,1.5945,1.5941,1.5941,136300000.0
2005-12-01 01:38:00,1.594,1.5942,1.594,1.5942,136300000.0
2005-12-01 01:40:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-12-01 01:41:00,1.5942,1.5943,1.5942,1.5942,136300000.0
2005-12-01 01:42:00,1.5943,1.5943,1.5938,1.5939,136300000.0
2005-12-01 01:43:00,1.5938,1.594,1.5935,1.5937,136300000.0
2005-12-01 01:44:00,1.5938,1.5938,1.5937,1.5937,136300000.0
2005-12-01 01:45:00,1.5939,1.5939,1.5938,1.5938,136300000.0
2005-12-01 01:46:00,1.5939,1.5939,1.5937,1.5937,136300000.0
2005-12-01 01:47:00,1.5936,1.5937,1.5933,1.5935,136300000.0
2005-12-01 01:48:00,1.5936,1.5936,1.5932,1.5936,136300000.0
2005-12-01 01:49:00,1.5937,1.5937,1.5936,1.5936,136300000.0
2005-12-01 01:50:00,1.5937,1.5937,1.5936,1.5937,136300000.0
2005-12-01 01:51:00,1.5936,1.5938,1.5935,1.5937,136300000.0
2005-12-01 01:52:00,1.5934,1.5935,1.5933,1.5935,136300000.0
2005-12-01 01:53:00,1.5936,1.5936,1.5934,1.5936,136300000.0
2005-12-01 01:54:00,1.5934,1.5937,1.5934,1.5937,136300000.0
2005-12-01 01:55:00,1.5938,1.5939,1.5935,1.5937,136300000.0
2005-12-01 01:56:00,1.5936,1.5941,1.5936,1.594,136300000.0
2005-12-01 01:57:00,1.5939,1.5942,1.5939,1.5941,136300000.0
2005-12-01 01:58:00,1.5942,1.5945,1.5942,1.5943,136300000.0
2005-12-01 01:59:00,1.5942,1.5945,1.5942,1.5943,136300000.0
2005-12-01 02:08:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-12-01 02:09:00,1.5954,1.5954,1.595,1.5951,136300000.0
2005-12-01 02:10:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-12-01 02:12:00,1.5951,1.5953,1.5951,1.5951,136300000.0
2005-12-01 02:13:00,1.5954,1.5954,1.5951,1.5954,136300000.0
2005-12-01 02:14:00,1.5953,1.5956,1.5951,1.5956,136300000.0
2005-12-01 02:15:00,1.5954,1.5958,1.5953,1.5956,136300000.0
2005-12-01 02:16:00,1.5955,1.5956,1.5955,1.5955,136300000.0
2005-12-01 02:17:00,1.5954,1.5954,1.5952,1.5952,136300000.0
2005-12-01 02:18:00,1.5951,1.5952,1.595,1.5952,136300000.0
2005-12-01 02:19:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-12-01 02:20:00,1.5951,1.5952,1.5951,1.5952,136300000.0
2005-12-01 02:21:00,1.595,1.5952,1.5948,1.5952,136300000.0
2005-12-01 02:22:00,1.5955,1.5958,1.5954,1.5955,136300000.0
2005-12-01 02:23:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-12-01 02:24:00,1.5952,1.5954,1.595,1.5952,136300000.0
2005-12-01 02:25:00,1.5953,1.5956,1.5953,1.5956,136300000.0
2005-12-01 02:26:00,1.5953,1.5958,1.5953,1.5958,136300000.0
2005-12-01 02:27:00,1.5957,1.5959,1.5956,1.5957,136300000.0
2005-12-01 02:28:00,1.5956,1.5957,1.5952,1.5954,136300000.0
2005-12-01 02:29:00,1.5955,1.5955,1.5954,1.5955,136300000.0
2005-12-01 02:30:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-12-01 02:31:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-12-01 02:32:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-12-01 02:33:00,1.5954,1.5955,1.5953,1.5953,136300000.0
2005-12-01 02:34:00,1.5951,1.5953,1.5949,1.5952,136300000.0
2005-12-01 02:35:00,1.5951,1.5954,1.5949,1.5953,136300000.0
2005-12-01 02:36:00,1.5954,1.5954,1.5951,1.5953,136300000.0
2005-12-01 02:37:00,1.5952,1.5952,1.5951,1.5951,136300000.0
2005-12-01 02:38:00,1.5952,1.5952,1.5949,1.595,136300000.0
2005-12-01 02:39:00,1.5951,1.5951,1.5948,1.5948,136300000.0
2005-12-01 02:41:00,1.595,1.5951,1.5948,1.5951,136300000.0
2005-12-01 02:42:00,1.595,1.595,1.5949,1.595,136300000.0
2005-12-01 02:43:00,1.5949,1.5952,1.5949,1.5951,136300000.0
2005-12-01 02:44:00,1.595,1.595,1.5948,1.595,136300000.0
2005-12-01 02:45:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-12-01 02:46:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-12-01 02:47:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-12-01 02:48:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-12-01 02:49:00,1.5944,1.5947,1.5944,1.5945,136300000.0
2005-12-01 02:50:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-12-01 02:51:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-12-01 02:52:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-12-01 02:53:00,1.5947,1.5947,1.5945,1.5945,136300000.0
2005-12-01 02:54:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-12-01 02:55:00,1.5944,1.5946,1.5941,1.5942,136300000.0
2005-12-01 02:56:00,1.5943,1.5944,1.5943,1.5943,136300000.0
2005-12-01 02:57:00,1.5942,1.5942,1.594,1.5941,136300000.0
2005-12-01 02:58:00,1.5943,1.5944,1.594,1.5942,136300000.0
2005-12-01 02:59:00,1.594,1.5943,1.594,1.5943,136300000.0
2005-12-01 03:00:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-12-01 03:01:00,1.5943,1.5947,1.5943,1.5944,136300000.0
2005-12-01 03:02:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-12-01 03:03:00,1.5941,1.5942,1.5941,1.5941,136300000.0
2005-12-01 03:04:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-12-01 03:05:00,1.5942,1.5942,1.5941,1.5942,136300000.0
2005-12-01 03:06:00,1.5941,1.5942,1.594,1.5941,136300000.0
2005-12-01 03:07:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-12-01 03:08:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-12-01 03:09:00,1.594,1.5942,1.5938,1.5938,136300000.0
2005-12-01 03:10:00,1.5939,1.594,1.5935,1.5936,136300000.0
2005-12-01 03:11:00,1.5938,1.594,1.5937,1.5937,136300000.0
2005-12-01 03:12:00,1.5939,1.594,1.5939,1.594,136300000.0
2005-12-01 03:13:00,1.5939,1.5945,1.5939,1.5945,136300000.0
2005-12-01 03:14:00,1.5946,1.5948,1.5946,1.5948,136300000.0
2005-12-01 03:15:00,1.5949,1.5951,1.5947,1.5947,136300000.0
2005-12-01 03:16:00,1.5948,1.5953,1.5948,1.5949,136300000.0
2005-12-01 03:17:00,1.595,1.5953,1.595,1.5953,136300000.0
2005-12-01 03:18:00,1.5954,1.5956,1.5953,1.5954,136300000.0
2005-12-01 03:19:00,1.5953,1.5955,1.5952,1.5954,136300000.0
2005-12-01 03:20:00,1.5955,1.5955,1.5953,1.5954,136300000.0
2005-12-01 03:21:00,1.5953,1.5954,1.5952,1.5952,136300000.0
2005-12-01 03:23:00,1.5953,1.5953,1.5953,1.5953,136300000.0
2005-12-01 03:24:00,1.5952,1.5953,1.5952,1.5953,136300000.0
2005-12-01 03:25:00,1.5954,1.5955,1.5953,1.5954,136300000.0
2005-12-01 03:26:00,1.5955,1.5956,1.5954,1.5955,136300000.0
2005-12-01 03:27:00,1.5954,1.5956,1.5954,1.5954,136300000.0
2005-12-01 03:28:00,1.5955,1.5957,1.5954,1.5957,136300000.0
2005-12-01 03:29:00,1.5956,1.5956,1.5956,1.5956,136300000.0
2005-12-01 03:30:00,1.5954,1.5957,1.5954,1.5954,136300000.0
2005-12-01 03:31:00,1.5953,1.5953,1.5952,1.5953,136300000.0
2005-12-01 03:32:00,1.5952,1.5952,1.595,1.5952,136300000.0
2005-12-01 03:33:00,1.5951,1.5953,1.595,1.5951,136300000.0
2005-12-01 03:34:00,1.595,1.595,1.595,1.595,136300000.0
2005-12-01 03:37:00,1.5948,1.595,1.5948,1.5948,136300000.0
2005-12-01 03:38:00,1.5947,1.5949,1.5946,1.5948,136300000.0
2005-12-01 03:39:00,1.5949,1.5949,1.5947,1.5947,136300000.0
2005-12-01 03:40:00,1.5946,1.5948,1.5946,1.5947,136300000.0
2005-12-01 03:41:00,1.5948,1.5948,1.5947,1.5947,136300000.0
2005-12-01 03:42:00,1.5946,1.5948,1.5944,1.5945,136300000.0
2005-12-01 03:43:00,1.5947,1.5947,1.5944,1.5945,136300000.0
2005-12-01 03:45:00,1.5944,1.5944,1.5941,1.5942,136300000.0
2005-12-01 03:46:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-12-01 03:47:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-12-01 03:48:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-12-01 03:49:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-12-01 03:50:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-12-01 03:52:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-12-01 03:54:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-12-01 03:55:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-12-01 03:56:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-12-01 03:57:00,1.5942,1.5943,1.5941,1.5943,136300000.0
2005-12-01 03:58:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-12-01 03:59:00,1.5943,1.5943,1.5941,1.5941,136300000.0
2005-12-01 04:00:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-12-01 04:01:00,1.5942,1.5942,1.5942,1.5942,136300000.0
2005-12-01 04:02:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-12-01 04:03:00,1.5941,1.5942,1.5939,1.5941,136300000.0
2005-12-01 04:04:00,1.5939,1.5942,1.5939,1.5942,136300000.0
2005-12-01 04:05:00,1.5941,1.5942,1.5941,1.5942,136300000.0
2005-12-01 04:06:00,1.5941,1.5941,1.5941,1.5941,136300000.0
2005-12-01 04:07:00,1.5942,1.5942,1.5939,1.594,136300000.0
2005-12-01 04:08:00,1.5941,1.5942,1.5939,1.5941,136300000.0
2005-12-01 04:09:00,1.594,1.5941,1.5939,1.5939,136300000.0
2005-12-01 04:10:00,1.5941,1.5943,1.5941,1.5943,136300000.0
2005-12-01 04:12:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-12-01 04:13:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-12-01 04:16:00,1.5944,1.5944,1.5943,1.5943,136300000.0
2005-12-01 04:17:00,1.5944,1.5944,1.5941,1.5943,136300000.0
2005-12-01 04:19:00,1.5944,1.5944,1.5944,1.5944,136300000.0
2005-12-01 04:21:00,1.5945,1.5956,1.5945,1.5946,136300000.0
2005-12-01 04:22:00,1.5947,1.5952,1.5947,1.5947,136300000.0
2005-12-01 04:23:00,1.5948,1.5948,1.5945,1.5948,136300000.0
2005-12-01 04:24:00,1.595,1.595,1.595,1.595,136300000.0
2005-12-01 04:25:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-12-01 04:26:00,1.5951,1.5952,1.595,1.5951,136300000.0
2005-12-01 04:27:00,1.5952,1.5952,1.5951,1.5952,136300000.0
2005-12-01 04:28:00,1.5951,1.5953,1.595,1.5953,136300000.0
2005-12-01 04:29:00,1.5951,1.5955,1.5951,1.5955,136300000.0
2005-12-01 04:30:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-12-01 04:31:00,1.5952,1.5954,1.5952,1.5953,136300000.0
2005-12-01 04:33:00,1.5954,1.5954,1.5953,1.5953,136300000.0
2005-12-01 04:35:00,1.5955,1.5955,1.5953,1.5953,136300000.0
2005-12-01 04:36:00,1.5954,1.5955,1.5954,1.5954,136300000.0
2005-12-01 04:37:00,1.5955,1.5955,1.5955,1.5955,136300000.0
2005-12-01 04:38:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-12-01 04:39:00,1.5956,1.5957,1.5955,1.5956,136300000.0
2005-12-01 04:40:00,1.5955,1.5956,1.5954,1.5956,136300000.0
2005-12-01 04:41:00,1.5955,1.5956,1.5954,1.5955,136300000.0
2005-12-01 04:44:00,1.5954,1.5954,1.5954,1.5954,136300000.0
2005-12-01 04:45:00,1.5955,1.5956,1.5954,1.5955,136300000.0
2005-12-01 04:46:00,1.5956,1.5956,1.5953,1.5953,136300000.0
2005-12-01 04:47:00,1.5954,1.5954,1.5951,1.5951,136300000.0
2005-12-01 04:48:00,1.5953,1.5954,1.595,1.5952,136300000.0
2005-12-01 04:49:00,1.595,1.5952,1.5949,1.5949,136300000.0
2005-12-01 04:50:00,1.595,1.595,1.5947,1.5948,136300000.0
2005-12-01 04:51:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-12-01 04:54:00,1.595,1.595,1.5949,1.5949,136300000.0
2005-12-01 04:55:00,1.595,1.5951,1.5949,1.5949,136300000.0
2005-12-01 04:56:00,1.5948,1.5948,1.5947,1.5948,136300000.0
2005-12-01 04:57:00,1.5947,1.5949,1.5947,1.5949,136300000.0
2005-12-01 04:58:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-12-01 04:59:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-12-01 05:00:00,1.5944,1.5946,1.5944,1.5946,136300000.0
2005-12-01 05:01:00,1.5947,1.5948,1.5947,1.5948,136300000.0
2005-12-01 05:02:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-12-01 05:03:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-12-01 05:04:00,1.5949,1.595,1.5948,1.5948,136300000.0
2005-12-01 05:05:00,1.5947,1.5948,1.5944,1.5946,136300000.0
2005-12-01 05:06:00,1.5947,1.5947,1.5944,1.5946,136300000.0
2005-12-01 05:07:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-12-01 05:08:00,1.5948,1.5948,1.5945,1.5946,136300000.0
2005-12-01 05:09:00,1.5945,1.5947,1.5945,1.5946,136300000.0
2005-12-01 05:10:00,1.5945,1.5947,1.5944,1.5944,136300000.0
2005-12-01 05:11:00,1.5945,1.5946,1.5944,1.5946,136300000.0
2005-12-01 05:12:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-12-01 05:13:00,1.5943,1.5948,1.594,1.5946,136300000.0
2005-12-01 05:14:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-12-01 05:15:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-12-01 05:17:00,1.5947,1.5947,1.5946,1.5946,136300000.0
2005-12-01 05:18:00,1.5945,1.5947,1.5945,1.5947,136300000.0
2005-12-01 05:19:00,1.5946,1.5947,1.5945,1.5947,136300000.0
2005-12-01 05:21:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-12-01 05:22:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-12-01 05:23:00,1.5947,1.5948,1.5946,1.5946,136300000.0
2005-12-01 05:24:00,1.5947,1.5947,1.5946,1.5947,136300000.0
2005-12-01 05:25:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-12-01 05:26:00,1.5946,1.5948,1.5946,1.5948,136300000.0
2005-12-01 05:27:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-12-01 05:28:00,1.5947,1.5948,1.5944,1.5945,136300000.0
2005-12-01 05:29:00,1.5946,1.5946,1.5945,1.5945,136300000.0
2005-12-01 05:30:00,1.5946,1.5947,1.5945,1.5946,136300000.0
2005-12-01 05:31:00,1.5947,1.5947,1.5947,1.5947,136300000.0
2005-12-01 05:32:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-12-01 05:33:00,1.5947,1.5948,1.5945,1.5945,136300000.0
2005-12-01 05:34:00,1.5946,1.5947,1.5946,1.5947,136300000.0
2005-12-01 05:35:00,1.5946,1.5947,1.5946,1.5946,136300000.0
2005-12-01 05:36:00,1.5947,1.5947,1.5944,1.5947,136300000.0
2005-12-01 05:37:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-12-01 05:38:00,1.5947,1.5949,1.5946,1.5949,136300000.0
2005-12-01 05:39:00,1.5948,1.5957,1.5948,1.5957,136300000.0
2005-12-01 05:40:00,1.5953,1.5954,1.5952,1.5954,136300000.0
2005-12-01 05:41:00,1.5953,1.5954,1.595,1.5952,136300000.0
2005-12-01 05:42:00,1.5951,1.5952,1.595,1.595,136300000.0
2005-12-01 05:43:00,1.5949,1.595,1.5948,1.595,136300000.0
2005-12-01 05:44:00,1.5949,1.5949,1.5948,1.5948,136300000.0
2005-12-01 05:45:00,1.595,1.5951,1.5949,1.5951,136300000.0
2005-12-01 05:46:00,1.5952,1.5953,1.5951,1.5951,136300000.0
2005-12-01 05:47:00,1.5952,1.5952,1.5952,1.5952,136300000.0
2005-12-01 05:48:00,1.595,1.595,1.595,1.595,136300000.0
2005-12-01 05:49:00,1.5948,1.595,1.5947,1.5947,136300000.0
2005-12-01 05:50:00,1.5946,1.5954,1.5946,1.5953,136300000.0
2005-12-01 05:51:00,1.5951,1.5953,1.5951,1.5951,136300000.0
2005-12-01 05:52:00,1.595,1.5953,1.595,1.5951,136300000.0
2005-12-01 05:53:00,1.5953,1.5953,1.5952,1.5952,136300000.0
2005-12-01 05:54:00,1.5951,1.5953,1.5951,1.5952,136300000.0
2005-12-01 05:55:00,1.5951,1.5952,1.595,1.595,136300000.0
2005-12-01 05:56:00,1.5949,1.5951,1.5949,1.5949,136300000.0
2005-12-01 05:57:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-12-01 05:58:00,1.5947,1.5949,1.5945,1.5945,136300000.0
2005-12-01 05:59:00,1.5946,1.5948,1.5945,1.5948,136300000.0
2005-12-01 06:00:00,1.5947,1.5948,1.5947,1.5948,136300000.0
2005-12-01 06:01:00,1.5947,1.5948,1.5947,1.5948,136300000.0
2005-12-01 06:02:00,1.5947,1.5947,1.5945,1.5946,136300000.0
2005-12-01 06:03:00,1.5944,1.5947,1.5944,1.5947,136300000.0
2005-12-01 06:04:00,1.5946,1.5946,1.5944,1.5945,136300000.0
2005-12-01 06:05:00,1.5947,1.595,1.5947,1.5949,136300000.0
2005-12-01 06:06:00,1.595,1.5951,1.5947,1.595,136300000.0
2005-12-01 06:07:00,1.5949,1.595,1.5948,1.5948,136300000.0
2005-12-01 06:08:00,1.5949,1.595,1.5947,1.595,136300000.0
2005-12-01 06:09:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-12-01 06:11:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-12-01 06:12:00,1.5949,1.5949,1.5949,1.5949,136300000.0
2005-12-01 06:13:00,1.5948,1.5948,1.5948,1.5948,136300000.0
2005-12-01 06:16:00,1.5948,1.5949,1.5948,1.5948,136300000.0
2005-12-01 06:17:00,1.5947,1.5948,1.5947,1.5948,136300000.0
2005-12-01 06:18:00,1.5949,1.5949,1.5947,1.5948,136300000.0
2005-12-01 06:19:00,1.5947,1.5949,1.5947,1.5948,136300000.0
2005-12-01 06:20:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-12-01 06:21:00,1.5949,1.595,1.5949,1.595,136300000.0
2005-12-01 06:23:00,1.5951,1.5951,1.5951,1.5951,136300000.0
2005-12-01 06:25:00,1.595,1.5952,1.595,1.595,136300000.0
2005-12-01 06:26:00,1.5951,1.5952,1.595,1.595,136300000.0
2005-12-01 06:27:00,1.5951,1.5951,1.595,1.595,136300000.0
2005-12-01 06:28:00,1.5951,1.5952,1.5949,1.595,136300000.0
2005-12-01 06:29:00,1.5951,1.5951,1.5947,1.5948,136300000.0
2005-12-01 06:30:00,1.5946,1.5949,1.5946,1.5947,136300000.0
2005-12-01 06:31:00,1.5948,1.5948,1.5946,1.5947,136300000.0
2005-12-01 06:35:00,1.5946,1.5946,1.5946,1.5946,136300000.0
2005-12-01 06:37:00,1.5945,1.595,1.5945,1.595,136300000.0
2005-12-01 06:38:00,1.5949,1.595,1.5948,1.5948,136300000.0
2005-12-01 06:39:00,1.5946,1.5947,1.5945,1.5945,136300000.0
2005-12-01 06:40:00,1.5944,1.5946,1.5942,1.5943,136300000.0
2005-12-01 06:41:00,1.5942,1.5943,1.5941,1.5941,136300000.0
2005-12-01 06:42:00,1.594,1.594,1.5938,1.594,136300000.0
2005-12-01 06:43:00,1.5938,1.5941,1.5937,1.594,136300000.0
2005-12-01 06:44:00,1.5941,1.5943,1.594,1.5941,136300000.0
2005-12-01 06:45:00,1.5942,1.5942,1.594,1.594,136300000.0
2005-12-01 06:46:00,1.5941,1.5945,1.594,1.5944,136300000.0
2005-12-01 06:47:00,1.5943,1.5946,1.5943,1.5944,136300000.0
2005-12-01 06:48:00,1.5943,1.5943,1.5942,1.5943,136300000.0
2005-12-01 06:49:00,1.5944,1.5944,1.5941,1.5941,136300000.0
2005-12-01 06:50:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-12-01 06:51:00,1.5943,1.5943,1.594,1.594,136300000.0
2005-12-01 06:52:00,1.5941,1.5941,1.594,1.5941,136300000.0
2005-12-01 06:53:00,1.594,1.5941,1.5939,1.5941,136300000.0
2005-12-01 06:54:00,1.594,1.5941,1.594,1.594,136300000.0
2005-12-01 06:55:00,1.5941,1.5941,1.5938,1.5938,136300000.0
2005-12-01 06:56:00,1.5937,1.5939,1.5937,1.5939,136300000.0
2005-12-01 06:57:00,1.5938,1.594,1.5937,1.594,136300000.0
2005-12-01 06:58:00,1.5938,1.594,1.5938,1.594,136300000.0
2005-12-01 06:59:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-12-01 07:00:00,1.5939,1.594,1.5935,1.5938,136300000.0
2005-12-01 07:01:00,1.5937,1.5941,1.5937,1.5938,136300000.0
2005-12-01 07:02:00,1.5936,1.5942,1.5936,1.5939,136300000.0
2005-12-01 07:03:00,1.5936,1.5943,1.5936,1.5939,136300000.0
2005-12-01 07:04:00,1.5938,1.5942,1.5936,1.5941,136300000.0
2005-12-01 07:05:00,1.5942,1.5942,1.5941,1.5941,136300000.0
2005-12-01 07:06:00,1.594,1.5941,1.594,1.5941,136300000.0
2005-12-01 07:08:00,1.5942,1.5944,1.5942,1.5944,136300000.0
2005-12-01 07:09:00,1.5943,1.5944,1.5942,1.5944,136300000.0
2005-12-01 07:10:00,1.5943,1.5944,1.5943,1.5944,136300000.0
2005-12-01 07:11:00,1.5943,1.5944,1.5942,1.5942,136300000.0
2005-12-01 07:12:00,1.5941,1.5942,1.5938,1.5941,136300000.0
2005-12-01 07:13:00,1.5942,1.5942,1.5939,1.5939,136300000.0
2005-12-01 07:14:00,1.5938,1.5944,1.5937,1.594,136300000.0
2005-12-01 07:15:00,1.5938,1.5942,1.5938,1.5942,136300000.0
2005-12-01 07:16:00,1.5941,1.5941,1.594,1.5941,136300000.0
2005-12-01 07:17:00,1.5942,1.5944,1.5939,1.594,136300000.0
2005-12-01 07:18:00,1.5943,1.5943,1.5939,1.5941,136300000.0
2005-12-01 07:19:00,1.594,1.594,1.5939,1.594,136300000.0
2005-12-01 07:20:00,1.5939,1.5941,1.5939,1.594,136300000.0
2005-12-01 07:21:00,1.5941,1.5944,1.594,1.594,136300000.0
2005-12-01 07:22:00,1.5939,1.5941,1.5937,1.5937,136300000.0
2005-12-01 07:23:00,1.5938,1.5941,1.5937,1.5937,136300000.0
2005-12-01 07:25:00,1.5938,1.594,1.5937,1.5938,136300000.0
2005-12-01 07:26:00,1.5937,1.594,1.5937,1.594,136300000.0
2005-12-01 07:27:00,1.5939,1.594,1.5936,1.5938,136300000.0
2005-12-01 07:28:00,1.5937,1.5939,1.5937,1.5937,136300000.0
2005-12-01 07:29:00,1.5938,1.594,1.5934,1.5934,136300000.0
2005-12-01 07:30:00,1.5933,1.594,1.5932,1.594,136300000.0
2005-12-01 07:31:00,1.5937,1.594,1.5937,1.594,136300000.0
2005-12-01 07:33:00,1.5939,1.5944,1.5938,1.5942,136300000.0
2005-12-01 07:34:00,1.5944,1.5944,1.5942,1.5942,136300000.0
2005-12-01 07:35:00,1.5941,1.5941,1.5938,1.5939,136300000.0
2005-12-01 07:36:00,1.594,1.5942,1.594,1.5941,136300000.0
2005-12-01 07:37:00,1.5941,1.5943,1.594,1.594,136300000.0
2005-12-01 07:38:00,1.5941,1.5942,1.5938,1.5938,136300000.0
2005-12-01 07:39:00,1.5937,1.5937,1.5931,1.5934,136300000.0
2005-12-01 07:40:00,1.5935,1.5935,1.5931,1.5935,136300000.0
2005-12-01 07:41:00,1.5935,1.5937,1.5935,1.5937,136300000.0
2005-12-01 07:42:00,1.5936,1.5938,1.5935,1.5935,136300000.0
2005-12-01 07:44:00,1.5934,1.5935,1.5932,1.5935,136300000.0
2005-12-01 07:45:00,1.5934,1.5935,1.5932,1.5933,136300000.0
2005-12-01 07:46:00,1.5934,1.5935,1.5933,1.5934,136300000.0
2005-12-01 07:47:00,1.5935,1.5937,1.5931,1.5934,136300000.0
2005-12-01 07:48:00,1.593,1.5933,1.5928,1.5928,136300000.0
2005-12-01 07:49:00,1.5932,1.5932,1.5927,1.5928,136300000.0
2005-12-01 07:50:00,1.5929,1.5929,1.5926,1.5927,136300000.0
2005-12-01 07:51:00,1.5925,1.5929,1.5924,1.5927,136300000.0
2005-12-01 07:52:00,1.5929,1.5931,1.5927,1.5927,136300000.0
2005-12-01 07:53:00,1.593,1.593,1.5925,1.5926,136300000.0
2005-12-01 07:54:00,1.5927,1.5931,1.5927,1.5931,136300000.0
2005-12-01 07:55:00,1.593,1.5931,1.593,1.593,136300000.0
2005-12-01 07:56:00,1.5931,1.5931,1.5929,1.593,136300000.0
2005-12-01 07:58:00,1.5928,1.5929,1.5924,1.5925,136300000.0
2005-12-01 07:59:00,1.5924,1.5926,1.592,1.5926,136300000.0
2005-12-01 08:00:00,1.5927,1.5931,1.5926,1.5926,136300000.0
2005-12-01 08:01:00,1.5926,1.5932,1.5926,1.5932,136300000.0
2005-12-01 08:02:00,1.593,1.5931,1.5929,1.5929,136300000.0
2005-12-01 08:03:00,1.593,1.5932,1.593,1.593,136300000.0
2005-12-01 08:04:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-12-01 08:05:00,1.5928,1.5929,1.5927,1.5927,136300000.0
2005-12-01 08:06:00,1.5928,1.5931,1.5928,1.593,136300000.0
2005-12-01 08:07:00,1.5931,1.5931,1.5929,1.5929,136300000.0
2005-12-01 08:08:00,1.593,1.5931,1.5929,1.5931,136300000.0
2005-12-01 08:09:00,1.5927,1.5933,1.5927,1.5933,136300000.0
2005-12-01 08:10:00,1.5934,1.5934,1.5933,1.5933,136300000.0
2005-12-01 08:11:00,1.5932,1.5933,1.5931,1.5932,136300000.0
2005-12-01 08:12:00,1.5933,1.5934,1.5932,1.5933,136300000.0
2005-12-01 08:13:00,1.5932,1.5932,1.5928,1.593,136300000.0
2005-12-01 08:14:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-12-01 08:15:00,1.5928,1.5928,1.5923,1.5923,136300000.0
2005-12-01 08:16:00,1.5924,1.5929,1.5921,1.5928,136300000.0
2005-12-01 08:17:00,1.5929,1.5933,1.5927,1.593,136300000.0
2005-12-01 08:18:00,1.5929,1.5931,1.5929,1.5931,136300000.0
2005-12-01 08:19:00,1.593,1.593,1.5929,1.5929,136300000.0
2005-12-01 08:20:00,1.593,1.5932,1.5929,1.5932,136300000.0
2005-12-01 08:21:00,1.5934,1.5934,1.593,1.593,136300000.0
2005-12-01 08:22:00,1.5927,1.593,1.5926,1.5926,136300000.0
2005-12-01 08:23:00,1.5925,1.5928,1.5925,1.5926,136300000.0
2005-12-01 08:24:00,1.5927,1.5928,1.5926,1.5928,136300000.0
2005-12-01 08:25:00,1.5927,1.5928,1.5927,1.5927,136300000.0
2005-12-01 08:26:00,1.5928,1.5928,1.5926,1.5926,136300000.0
2005-12-01 08:27:00,1.5927,1.5927,1.5923,1.5924,136300000.0
2005-12-01 08:28:00,1.5923,1.5924,1.5922,1.5922,136300000.0
2005-12-01 08:29:00,1.5923,1.5924,1.5923,1.5923,136300000.0
2005-12-01 08:30:00,1.5922,1.5927,1.5922,1.5926,136300000.0
2005-12-01 08:31:00,1.5925,1.5926,1.5923,1.5924,136300000.0
2005-12-01 08:32:00,1.5923,1.5923,1.5921,1.5922,136300000.0
2005-12-01 08:33:00,1.5923,1.5924,1.5922,1.5923,136300000.0
2005-12-01 08:34:00,1.5922,1.5924,1.5922,1.5922,136300000.0
2005-12-01 08:35:00,1.5923,1.5924,1.5921,1.5924,136300000.0
2005-12-01 08:36:00,1.5923,1.5928,1.5923,1.5923,136300000.0
2005-12-01 08:37:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-12-01 08:38:00,1.5924,1.5924,1.5921,1.5922,136300000.0
2005-12-01 08:39:00,1.5923,1.5923,1.5919,1.592,136300000.0
2005-12-01 08:40:00,1.5921,1.5922,1.592,1.5922,136300000.0
2005-12-01 08:41:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-12-01 08:42:00,1.5922,1.5922,1.592,1.5922,136300000.0
2005-12-01 08:43:00,1.5921,1.5923,1.5919,1.5923,136300000.0
2005-12-01 08:44:00,1.5922,1.5924,1.5921,1.5922,136300000.0
2005-12-01 08:45:00,1.5923,1.5923,1.5921,1.5923,136300000.0
2005-12-01 08:46:00,1.5922,1.5922,1.5922,1.5922,136300000.0
2005-12-01 08:47:00,1.5921,1.5922,1.5919,1.5922,136300000.0
2005-12-01 08:48:00,1.5921,1.5921,1.5914,1.5919,136300000.0
2005-12-01 08:49:00,1.5918,1.592,1.5915,1.5917,136300000.0
2005-12-01 08:50:00,1.5918,1.592,1.5918,1.5918,136300000.0
2005-12-01 08:51:00,1.5921,1.5921,1.5915,1.5918,136300000.0
2005-12-01 08:52:00,1.5916,1.5918,1.5914,1.5915,136300000.0
2005-12-01 08:53:00,1.5917,1.5919,1.5916,1.5918,136300000.0
2005-12-01 08:54:00,1.5917,1.5918,1.5915,1.5918,136300000.0
2005-12-01 08:55:00,1.5916,1.5919,1.5916,1.5919,136300000.0
2005-12-01 08:56:00,1.592,1.592,1.5917,1.5918,136300000.0
2005-12-01 08:57:00,1.5917,1.5921,1.5917,1.5918,136300000.0
2005-12-01 08:58:00,1.5917,1.592,1.5915,1.5919,136300000.0
2005-12-01 08:59:00,1.592,1.592,1.5915,1.5915,136300000.0
2005-12-01 09:00:00,1.5916,1.5917,1.5912,1.5917,136300000.0
2005-12-01 09:01:00,1.5916,1.5917,1.5915,1.5916,136300000.0
2005-12-01 09:02:00,1.5917,1.5917,1.5915,1.5915,136300000.0
2005-12-01 09:03:00,1.5915,1.5917,1.5915,1.5915,136300000.0
2005-12-01 09:04:00,1.5914,1.5916,1.5914,1.5915,136300000.0
2005-12-01 09:05:00,1.5916,1.5916,1.5916,1.5916,136300000.0
2005-12-01 09:06:00,1.5915,1.5918,1.5914,1.5918,136300000.0
2005-12-01 09:07:00,1.5916,1.5919,1.5915,1.5916,136300000.0
2005-12-01 09:08:00,1.5917,1.5918,1.5914,1.5914,136300000.0
2005-12-01 09:09:00,1.5915,1.5916,1.5913,1.5914,136300000.0
2005-12-01 09:10:00,1.5916,1.5916,1.5914,1.5914,136300000.0
2005-12-01 09:11:00,1.5915,1.5915,1.5911,1.5913,136300000.0
2005-12-01 09:12:00,1.5911,1.5913,1.5911,1.5911,136300000.0
2005-12-01 09:13:00,1.5912,1.5915,1.591,1.5911,136300000.0
2005-12-01 09:14:00,1.5912,1.5914,1.591,1.5912,136300000.0
2005-12-01 09:15:00,1.5911,1.5913,1.5909,1.591,136300000.0
2005-12-01 09:16:00,1.5909,1.5913,1.5909,1.5913,136300000.0
2005-12-01 09:17:00,1.5914,1.5914,1.5911,1.5912,136300000.0
2005-12-01 09:18:00,1.5913,1.5913,1.591,1.591,136300000.0
2005-12-01 09:19:00,1.5911,1.5914,1.591,1.5913,136300000.0
2005-12-01 09:20:00,1.5914,1.5914,1.5912,1.5912,136300000.0
2005-12-01 09:21:00,1.5911,1.5913,1.5911,1.5912,136300000.0
2005-12-01 09:22:00,1.5913,1.5914,1.5911,1.5912,136300000.0
2005-12-01 09:23:00,1.5911,1.5912,1.5908,1.591,136300000.0
2005-12-01 09:24:00,1.5911,1.5911,1.5904,1.5904,136300000.0
2005-12-01 09:25:00,1.5903,1.5906,1.5902,1.5906,136300000.0
2005-12-01 09:26:00,1.5905,1.5906,1.5902,1.5902,136300000.0
2005-12-01 09:27:00,1.5904,1.5908,1.5904,1.5906,136300000.0
2005-12-01 09:28:00,1.5907,1.5907,1.5901,1.5902,136300000.0
2005-12-01 09:29:00,1.5902,1.5905,1.5902,1.5903,136300000.0
2005-12-01 09:30:00,1.5901,1.5906,1.5901,1.5905,136300000.0
2005-12-01 09:31:00,1.5903,1.5907,1.5903,1.5904,136300000.0
2005-12-01 09:32:00,1.5905,1.5905,1.5901,1.5903,136300000.0
2005-12-01 09:33:00,1.5902,1.5905,1.5902,1.5903,136300000.0
2005-12-01 09:34:00,1.5905,1.5905,1.5901,1.5905,136300000.0
2005-12-01 09:35:00,1.5904,1.5905,1.5902,1.5902,136300000.0
2005-12-01 09:36:00,1.5901,1.5905,1.5901,1.5904,136300000.0
2005-12-01 09:37:00,1.5905,1.5905,1.5901,1.5904,136300000.0
2005-12-01 09:38:00,1.5902,1.5903,1.5901,1.5902,136300000.0
2005-12-01 09:40:00,1.5903,1.5905,1.5903,1.5903,136300000.0
2005-12-01 09:41:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-12-01 09:42:00,1.5902,1.5903,1.5901,1.5901,136300000.0
2005-12-01 09:43:00,1.5899,1.5903,1.5898,1.5901,136300000.0
2005-12-01 09:44:00,1.59,1.5901,1.5897,1.5898,136300000.0
2005-12-01 09:45:00,1.59,1.59,1.5898,1.5898,136300000.0
2005-12-01 09:46:00,1.5901,1.5901,1.5899,1.5901,136300000.0
2005-12-01 09:47:00,1.59,1.5901,1.5898,1.59,136300000.0
2005-12-01 09:48:00,1.5898,1.59,1.5897,1.5897,136300000.0
2005-12-01 09:49:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-12-01 09:50:00,1.5898,1.5899,1.5897,1.5898,136300000.0
2005-12-01 09:51:00,1.5899,1.5899,1.5897,1.5899,136300000.0
2005-12-01 09:52:00,1.5898,1.5899,1.5897,1.5899,136300000.0
2005-12-01 09:53:00,1.59,1.59,1.5897,1.5898,136300000.0
2005-12-01 09:54:00,1.5897,1.5899,1.5888,1.5894,136300000.0
2005-12-01 09:55:00,1.5893,1.5897,1.5892,1.5895,136300000.0
2005-12-01 09:56:00,1.5896,1.5896,1.589,1.5893,136300000.0
2005-12-01 09:57:00,1.5891,1.5894,1.5891,1.5891,136300000.0
2005-12-01 09:58:00,1.5892,1.5892,1.589,1.5891,136300000.0
2005-12-01 09:59:00,1.589,1.5895,1.589,1.5895,136300000.0
2005-12-01 10:00:00,1.5894,1.5901,1.5893,1.5901,136300000.0
2005-12-01 10:01:00,1.5902,1.5902,1.5899,1.5899,136300000.0
2005-12-01 10:02:00,1.59,1.5902,1.5899,1.5901,136300000.0
2005-12-01 10:03:00,1.59,1.5906,1.5899,1.5906,136300000.0
2005-12-01 10:04:00,1.5905,1.5907,1.5905,1.5906,136300000.0
2005-12-01 10:05:00,1.5907,1.5907,1.5902,1.5903,136300000.0
2005-12-01 10:06:00,1.5904,1.5904,1.5902,1.5903,136300000.0
2005-12-01 10:07:00,1.5902,1.5903,1.5896,1.5896,136300000.0
2005-12-01 10:08:00,1.5897,1.5901,1.5897,1.5897,136300000.0
2005-12-01 10:09:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-12-01 10:10:00,1.5896,1.5898,1.5891,1.5894,136300000.0
2005-12-01 10:11:00,1.5892,1.5894,1.5892,1.5893,136300000.0
2005-12-01 10:12:00,1.5892,1.5895,1.5891,1.5892,136300000.0
2005-12-01 10:13:00,1.5895,1.5897,1.5894,1.5895,136300000.0
2005-12-01 10:14:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-12-01 10:15:00,1.5896,1.5897,1.5891,1.5891,136300000.0
2005-12-01 10:16:00,1.5895,1.5897,1.5893,1.5894,136300000.0
2005-12-01 10:17:00,1.5893,1.5895,1.5886,1.5889,136300000.0
2005-12-01 10:18:00,1.589,1.5892,1.5887,1.5892,136300000.0
2005-12-01 10:19:00,1.5894,1.5894,1.5889,1.5891,136300000.0
2005-12-01 10:20:00,1.5892,1.5896,1.5892,1.5894,136300000.0
2005-12-01 10:21:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-12-01 10:22:00,1.5896,1.5897,1.5893,1.5893,136300000.0
2005-12-01 10:23:00,1.5894,1.5899,1.5892,1.5899,136300000.0
2005-12-01 10:24:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-12-01 10:25:00,1.5898,1.5898,1.5897,1.5898,136300000.0
2005-12-01 10:26:00,1.5897,1.5898,1.5897,1.5897,136300000.0
2005-12-01 10:27:00,1.5896,1.5897,1.5896,1.5896,136300000.0
2005-12-01 10:28:00,1.5895,1.5897,1.5893,1.5895,136300000.0
2005-12-01 10:29:00,1.5894,1.5897,1.5893,1.5895,136300000.0
2005-12-01 10:30:00,1.5896,1.5898,1.5894,1.5898,136300000.0
2005-12-01 10:31:00,1.5897,1.5897,1.5896,1.5896,136300000.0
2005-12-01 10:32:00,1.5897,1.5899,1.5897,1.5897,136300000.0
2005-12-01 10:33:00,1.5896,1.5897,1.5896,1.5896,136300000.0
2005-12-01 10:34:00,1.5895,1.5898,1.5895,1.5898,136300000.0
2005-12-01 10:35:00,1.5897,1.5899,1.5896,1.5898,136300000.0
2005-12-01 10:36:00,1.5899,1.59,1.5897,1.5897,136300000.0
2005-12-01 10:37:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-12-01 10:39:00,1.5897,1.5899,1.5897,1.5899,136300000.0
2005-12-01 10:40:00,1.5898,1.5898,1.5897,1.5898,136300000.0
2005-12-01 10:41:00,1.59,1.59,1.5898,1.5898,136300000.0
2005-12-01 10:42:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-12-01 10:43:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-12-01 10:44:00,1.5902,1.5927,1.5898,1.5901,136300000.0
2005-12-01 10:45:00,1.5902,1.5905,1.59,1.59,136300000.0
2005-12-01 10:46:00,1.5901,1.5901,1.5899,1.59,136300000.0
2005-12-01 10:47:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-12-01 10:48:00,1.59,1.5904,1.5897,1.5903,136300000.0
2005-12-01 10:49:00,1.5902,1.5903,1.5901,1.5901,136300000.0
2005-12-01 10:50:00,1.5902,1.5903,1.5901,1.5901,136300000.0
2005-12-01 10:51:00,1.5902,1.5903,1.59,1.59,136300000.0
2005-12-01 10:52:00,1.5901,1.5901,1.5901,1.5901,136300000.0
2005-12-01 10:53:00,1.59,1.5902,1.59,1.5901,136300000.0
2005-12-01 10:54:00,1.59,1.5902,1.5898,1.5898,136300000.0
2005-12-01 10:55:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-12-01 10:56:00,1.5899,1.5903,1.5899,1.5903,136300000.0
2005-12-01 10:57:00,1.5902,1.5905,1.5901,1.5902,136300000.0
2005-12-01 10:58:00,1.5903,1.5905,1.5901,1.5901,136300000.0
2005-12-01 10:59:00,1.5902,1.5903,1.5899,1.5901,136300000.0
2005-12-01 11:00:00,1.5902,1.5903,1.59,1.5902,136300000.0
2005-12-01 11:01:00,1.5903,1.5903,1.5902,1.5903,136300000.0
2005-12-01 11:02:00,1.5902,1.5904,1.5902,1.5903,136300000.0
2005-12-01 11:03:00,1.5904,1.5904,1.5899,1.59,136300000.0
2005-12-01 11:04:00,1.5899,1.5901,1.5898,1.5901,136300000.0
2005-12-01 11:05:00,1.5899,1.59,1.5897,1.5897,136300000.0
2005-12-01 11:06:00,1.5896,1.5897,1.5896,1.5897,136300000.0
2005-12-01 11:07:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-12-01 11:08:00,1.5895,1.5901,1.5895,1.5899,136300000.0
2005-12-01 11:09:00,1.5898,1.5898,1.5895,1.5895,136300000.0
2005-12-01 11:10:00,1.5896,1.5896,1.5893,1.5895,136300000.0
2005-12-01 11:11:00,1.5897,1.5898,1.5895,1.5896,136300000.0
2005-12-01 11:12:00,1.5897,1.5899,1.5895,1.5895,136300000.0
2005-12-01 11:13:00,1.5897,1.5899,1.5896,1.5898,136300000.0
2005-12-01 11:14:00,1.5897,1.5898,1.5897,1.5897,136300000.0
2005-12-01 11:15:00,1.5898,1.5899,1.5897,1.5898,136300000.0
2005-12-01 11:16:00,1.5899,1.5899,1.5897,1.5898,136300000.0
2005-12-01 11:17:00,1.5897,1.5899,1.5896,1.5897,136300000.0
2005-12-01 11:18:00,1.5896,1.5897,1.5894,1.5897,136300000.0
2005-12-01 11:19:00,1.5898,1.5898,1.5897,1.5898,136300000.0
2005-12-01 11:20:00,1.5896,1.5898,1.5894,1.5897,136300000.0
2005-12-01 11:21:00,1.5897,1.5901,1.5897,1.5898,136300000.0
2005-12-01 11:22:00,1.5897,1.59,1.5897,1.5899,136300000.0
2005-12-01 11:23:00,1.5898,1.5899,1.5897,1.5899,136300000.0
2005-12-01 11:24:00,1.5898,1.5901,1.5898,1.5898,136300000.0
2005-12-01 11:25:00,1.5896,1.5898,1.5896,1.5898,136300000.0
2005-12-01 11:26:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-12-01 11:27:00,1.59,1.59,1.5898,1.5899,136300000.0
2005-12-01 11:28:00,1.5898,1.5901,1.5898,1.5901,136300000.0
2005-12-01 11:29:00,1.59,1.5902,1.59,1.5902,136300000.0
2005-12-01 11:30:00,1.5901,1.5901,1.59,1.59,136300000.0
2005-12-01 11:32:00,1.5899,1.5899,1.5899,1.5899,136300000.0
2005-12-01 11:33:00,1.5902,1.5902,1.5901,1.5901,136300000.0
2005-12-01 11:34:00,1.5899,1.5899,1.5898,1.5898,136300000.0
2005-12-01 11:35:00,1.59,1.59,1.59,1.59,136300000.0
2005-12-01 11:36:00,1.5899,1.59,1.5897,1.5899,136300000.0
2005-12-01 11:37:00,1.5898,1.5901,1.5897,1.5899,136300000.0
2005-12-01 11:38:00,1.59,1.5901,1.5897,1.5897,136300000.0
2005-12-01 11:39:00,1.5898,1.5898,1.5896,1.5896,136300000.0
2005-12-01 11:40:00,1.5897,1.5897,1.5896,1.5896,136300000.0
2005-12-01 11:41:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-12-01 11:42:00,1.5896,1.5898,1.5893,1.5896,136300000.0
2005-12-01 11:43:00,1.5895,1.5898,1.5895,1.5897,136300000.0
2005-12-01 11:44:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-12-01 11:45:00,1.5898,1.5898,1.5897,1.5897,136300000.0
2005-12-01 11:46:00,1.5898,1.5898,1.5896,1.5897,136300000.0
2005-12-01 11:47:00,1.5898,1.5898,1.5897,1.5897,136300000.0
2005-12-01 11:48:00,1.5896,1.5899,1.5894,1.5898,136300000.0
2005-12-01 11:49:00,1.5897,1.5898,1.5897,1.5897,136300000.0
2005-12-01 11:50:00,1.5898,1.5898,1.5897,1.5897,136300000.0
2005-12-01 11:51:00,1.5896,1.5898,1.5895,1.5896,136300000.0
2005-12-01 11:52:00,1.5895,1.5898,1.5894,1.5894,136300000.0
2005-12-01 11:53:00,1.5895,1.5897,1.5895,1.5895,136300000.0
2005-12-01 11:54:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-12-01 11:55:00,1.5894,1.5896,1.5894,1.5896,136300000.0
2005-12-01 11:56:00,1.5895,1.5896,1.5895,1.5896,136300000.0
2005-12-01 11:57:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-12-01 11:59:00,1.5896,1.5898,1.5894,1.5898,136300000.0
2005-12-01 12:00:00,1.5896,1.5896,1.5893,1.5894,136300000.0
2005-12-01 12:01:00,1.5896,1.5896,1.5892,1.5895,136300000.0
2005-12-01 12:02:00,1.5896,1.5897,1.5894,1.5894,136300000.0
2005-12-01 12:03:00,1.5895,1.5898,1.5894,1.5898,136300000.0
2005-12-01 12:04:00,1.5899,1.5899,1.5895,1.5897,136300000.0
2005-12-01 12:05:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-12-01 12:06:00,1.5898,1.5898,1.5895,1.5897,136300000.0
2005-12-01 12:07:00,1.5898,1.5898,1.5894,1.5895,136300000.0
2005-12-01 12:08:00,1.5897,1.5897,1.5897,1.5897,136300000.0
2005-12-01 12:09:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-12-01 12:10:00,1.5893,1.5901,1.5893,1.59,136300000.0
2005-12-01 12:11:00,1.5899,1.59,1.5897,1.5899,136300000.0
2005-12-01 12:12:00,1.59,1.5903,1.5898,1.5902,136300000.0
2005-12-01 12:13:00,1.5904,1.5909,1.5902,1.5902,136300000.0
2005-12-01 12:14:00,1.5901,1.5901,1.5892,1.5896,136300000.0
2005-12-01 12:15:00,1.5897,1.5902,1.5894,1.5894,136300000.0
2005-12-01 12:16:00,1.5893,1.5896,1.5892,1.5894,136300000.0
2005-12-01 12:17:00,1.5892,1.5894,1.589,1.5894,136300000.0
2005-12-01 12:18:00,1.5893,1.5894,1.5892,1.5892,136300000.0
2005-12-01 12:19:00,1.5893,1.5893,1.5891,1.5892,136300000.0
2005-12-01 12:20:00,1.589,1.5891,1.5889,1.589,136300000.0
2005-12-01 12:21:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-12-01 12:22:00,1.5894,1.5894,1.5891,1.5891,136300000.0
2005-12-01 12:23:00,1.5892,1.5893,1.5888,1.5889,136300000.0
2005-12-01 12:24:00,1.5888,1.5889,1.5885,1.5887,136300000.0
2005-12-01 12:25:00,1.5886,1.5888,1.5884,1.5886,136300000.0
2005-12-01 12:26:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-12-01 12:27:00,1.5886,1.5889,1.5886,1.5887,136300000.0
2005-12-01 12:28:00,1.5888,1.589,1.5885,1.5885,136300000.0
2005-12-01 12:29:00,1.5887,1.5888,1.5885,1.5885,136300000.0
2005-12-01 12:30:00,1.5884,1.5886,1.5883,1.5884,136300000.0
2005-12-01 12:31:00,1.5883,1.5888,1.5883,1.5888,136300000.0
2005-12-01 12:32:00,1.5887,1.5888,1.5884,1.5887,136300000.0
2005-12-01 12:33:00,1.5886,1.5886,1.5884,1.5884,136300000.0
2005-12-01 12:34:00,1.5883,1.5886,1.5883,1.5884,136300000.0
2005-12-01 12:35:00,1.5883,1.5884,1.5882,1.5883,136300000.0
2005-12-01 12:36:00,1.5884,1.5888,1.5884,1.5887,136300000.0
2005-12-01 12:37:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-12-01 12:38:00,1.5885,1.5887,1.5885,1.5886,136300000.0
2005-12-01 12:39:00,1.5887,1.5889,1.5886,1.5889,136300000.0
2005-12-01 12:40:00,1.589,1.589,1.5887,1.5887,136300000.0
2005-12-01 12:41:00,1.5888,1.589,1.5887,1.5889,136300000.0
2005-12-01 12:42:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-12-01 12:43:00,1.5887,1.589,1.5887,1.589,136300000.0
2005-12-01 12:44:00,1.5889,1.589,1.5885,1.5885,136300000.0
2005-12-01 12:45:00,1.5887,1.5888,1.5885,1.5887,136300000.0
2005-12-01 12:46:00,1.5889,1.589,1.5885,1.5887,136300000.0
2005-12-01 12:47:00,1.5885,1.5887,1.5883,1.5887,136300000.0
2005-12-01 12:48:00,1.5889,1.5891,1.5886,1.5888,136300000.0
2005-12-01 12:49:00,1.5891,1.5892,1.5887,1.5887,136300000.0
2005-12-01 12:50:00,1.5888,1.5889,1.5884,1.5886,136300000.0
2005-12-01 12:51:00,1.5885,1.589,1.5885,1.589,136300000.0
2005-12-01 12:52:00,1.5888,1.5888,1.5885,1.5887,136300000.0
2005-12-01 12:53:00,1.5886,1.5887,1.5882,1.5882,136300000.0
2005-12-01 12:54:00,1.5884,1.5886,1.5883,1.5884,136300000.0
2005-12-01 12:55:00,1.5882,1.5886,1.5878,1.5878,136300000.0
2005-12-01 12:56:00,1.5879,1.5883,1.5878,1.588,136300000.0
2005-12-01 12:57:00,1.5881,1.5886,1.588,1.5884,136300000.0
2005-12-01 12:58:00,1.5883,1.5883,1.5877,1.5879,136300000.0
2005-12-01 12:59:00,1.5878,1.5879,1.5877,1.5877,136300000.0
2005-12-01 13:00:00,1.5878,1.5881,1.5876,1.5878,136300000.0
2005-12-01 13:01:00,1.5875,1.5883,1.5875,1.588,136300000.0
2005-12-01 13:02:00,1.5878,1.5881,1.5876,1.5878,136300000.0
2005-12-01 13:03:00,1.5877,1.588,1.5876,1.5877,136300000.0
2005-12-01 13:04:00,1.5878,1.5882,1.5876,1.5879,136300000.0
2005-12-01 13:05:00,1.588,1.5884,1.5879,1.5884,136300000.0
2005-12-01 13:06:00,1.5882,1.5884,1.5877,1.5879,136300000.0
2005-12-01 13:07:00,1.588,1.588,1.5879,1.588,136300000.0
2005-12-01 13:08:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-12-01 13:09:00,1.588,1.588,1.5878,1.5879,136300000.0
2005-12-01 13:10:00,1.5878,1.5881,1.5878,1.5878,136300000.0
2005-12-01 13:11:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-12-01 13:12:00,1.5882,1.5882,1.5879,1.5879,136300000.0
2005-12-01 13:13:00,1.588,1.588,1.5878,1.5878,136300000.0
2005-12-01 13:14:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-12-01 13:15:00,1.588,1.5881,1.588,1.588,136300000.0
2005-12-01 13:16:00,1.5881,1.5884,1.588,1.5884,136300000.0
2005-12-01 13:17:00,1.5882,1.5885,1.5882,1.5883,136300000.0
2005-12-01 13:18:00,1.5882,1.5883,1.5881,1.5882,136300000.0
2005-12-01 13:19:00,1.5881,1.5885,1.5881,1.5882,136300000.0
2005-12-01 13:20:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-12-01 13:21:00,1.5881,1.5881,1.5877,1.5879,136300000.0
2005-12-01 13:22:00,1.5878,1.5879,1.5875,1.5877,136300000.0
2005-12-01 13:23:00,1.5876,1.5877,1.5874,1.5877,136300000.0
2005-12-01 13:24:00,1.5878,1.5878,1.5875,1.5875,136300000.0
2005-12-01 13:25:00,1.5874,1.5875,1.5874,1.5875,136300000.0
2005-12-01 13:26:00,1.5876,1.5877,1.5875,1.5876,136300000.0
2005-12-01 13:27:00,1.5874,1.5881,1.5871,1.5878,136300000.0
2005-12-01 13:28:00,1.5879,1.5881,1.5877,1.5878,136300000.0
2005-12-01 13:29:00,1.5879,1.5881,1.5879,1.5879,136300000.0
2005-12-01 13:30:00,1.5881,1.5881,1.5876,1.5878,136300000.0
2005-12-01 13:31:00,1.5877,1.5878,1.5874,1.5874,136300000.0
2005-12-01 13:32:00,1.5876,1.5877,1.5874,1.5875,136300000.0
2005-12-01 13:33:00,1.5874,1.5878,1.5874,1.5877,136300000.0
2005-12-01 13:34:00,1.5876,1.588,1.5876,1.5878,136300000.0
2005-12-01 13:35:00,1.5875,1.5877,1.5874,1.5875,136300000.0
2005-12-01 13:36:00,1.5876,1.5876,1.5874,1.5876,136300000.0
2005-12-01 13:37:00,1.5875,1.5876,1.5874,1.5876,136300000.0
2005-12-01 13:38:00,1.5877,1.5878,1.5874,1.5877,136300000.0
2005-12-01 13:39:00,1.5878,1.5878,1.5875,1.5876,136300000.0
2005-12-01 13:40:00,1.5875,1.5878,1.5875,1.5877,136300000.0
2005-12-01 13:41:00,1.5875,1.5878,1.5874,1.5877,136300000.0
2005-12-01 13:42:00,1.5876,1.5877,1.5855,1.5856,136300000.0
2005-12-01 13:43:00,1.5853,1.5866,1.585,1.5862,136300000.0
2005-12-01 13:44:00,1.5863,1.587,1.586,1.5866,136300000.0
2005-12-01 13:45:00,1.586,1.5876,1.586,1.5874,136300000.0
2005-12-01 13:46:00,1.5871,1.588,1.5866,1.5878,136300000.0
2005-12-01 13:47:00,1.5876,1.5877,1.5866,1.5866,136300000.0
2005-12-01 13:48:00,1.5863,1.5864,1.5845,1.5849,136300000.0
2005-12-01 13:49:00,1.5847,1.5859,1.5847,1.5855,136300000.0
2005-12-01 13:50:00,1.5854,1.5857,1.5847,1.5855,136300000.0
2005-12-01 13:51:00,1.5856,1.5859,1.5851,1.5852,136300000.0
2005-12-01 13:52:00,1.5851,1.5857,1.585,1.5854,136300000.0
2005-12-01 13:53:00,1.5853,1.5859,1.5853,1.5856,136300000.0
2005-12-01 13:54:00,1.5855,1.586,1.5853,1.586,136300000.0
2005-12-01 13:55:00,1.5859,1.586,1.5856,1.586,136300000.0
2005-12-01 13:56:00,1.5861,1.5863,1.5858,1.586,136300000.0
2005-12-01 13:57:00,1.5861,1.5864,1.5859,1.5863,136300000.0
2005-12-01 13:58:00,1.586,1.5861,1.5857,1.5861,136300000.0
2005-12-01 13:59:00,1.5859,1.586,1.5849,1.5851,136300000.0
2005-12-01 14:00:00,1.585,1.5856,1.585,1.5854,136300000.0
2005-12-01 14:01:00,1.5853,1.5854,1.585,1.585,136300000.0
2005-12-01 14:02:00,1.5852,1.5854,1.585,1.5852,136300000.0
2005-12-01 14:03:00,1.5853,1.5855,1.5851,1.5852,136300000.0
2005-12-01 14:04:00,1.5853,1.586,1.5853,1.5858,136300000.0
2005-12-01 14:05:00,1.5856,1.5859,1.5854,1.5856,136300000.0
2005-12-01 14:06:00,1.5854,1.5858,1.5848,1.5858,136300000.0
2005-12-01 14:07:00,1.5855,1.5858,1.5851,1.5852,136300000.0
2005-12-01 14:08:00,1.5853,1.5854,1.5851,1.5851,136300000.0
2005-12-01 14:09:00,1.585,1.5852,1.5847,1.5851,136300000.0
2005-12-01 14:10:00,1.5849,1.5858,1.5847,1.5854,136300000.0
2005-12-01 14:11:00,1.5857,1.5857,1.5852,1.5852,136300000.0
2005-12-01 14:12:00,1.5851,1.5856,1.5851,1.5853,136300000.0
2005-12-01 14:13:00,1.5852,1.5856,1.585,1.5851,136300000.0
2005-12-01 14:14:00,1.585,1.5852,1.5849,1.5849,136300000.0
2005-12-01 14:15:00,1.5846,1.5852,1.5838,1.5839,136300000.0
2005-12-01 14:16:00,1.5836,1.5843,1.5832,1.5837,136300000.0
2005-12-01 14:17:00,1.5833,1.5836,1.583,1.5832,136300000.0
2005-12-01 14:18:00,1.5833,1.5836,1.5831,1.5834,136300000.0
2005-12-01 14:19:00,1.5833,1.5833,1.5824,1.5828,136300000.0
2005-12-01 14:20:00,1.5829,1.583,1.5823,1.5827,136300000.0
2005-12-01 14:21:00,1.5826,1.5835,1.5826,1.5831,136300000.0
2005-12-01 14:22:00,1.5832,1.5834,1.5827,1.583,136300000.0
2005-12-01 14:23:00,1.5831,1.5834,1.583,1.5832,136300000.0
2005-12-01 14:24:00,1.5831,1.5832,1.5828,1.583,136300000.0
2005-12-01 14:25:00,1.5831,1.5837,1.5829,1.5836,136300000.0
2005-12-01 14:26:00,1.5835,1.5836,1.5833,1.5834,136300000.0
2005-12-01 14:27:00,1.5833,1.5839,1.5833,1.5836,136300000.0
2005-12-01 14:28:00,1.5837,1.5839,1.5836,1.5839,136300000.0
2005-12-01 14:29:00,1.584,1.5844,1.5839,1.5842,136300000.0
2005-12-01 14:30:00,1.5841,1.5847,1.5838,1.5843,136300000.0
2005-12-01 14:31:00,1.5844,1.5851,1.5842,1.5848,136300000.0
2005-12-01 14:32:00,1.5844,1.5848,1.5841,1.5847,136300000.0
2005-12-01 14:33:00,1.5846,1.5849,1.584,1.5841,136300000.0
2005-12-01 14:34:00,1.584,1.5842,1.5839,1.5842,136300000.0
2005-12-01 14:35:00,1.5843,1.5848,1.5842,1.5844,136300000.0
2005-12-01 14:36:00,1.5846,1.5856,1.5845,1.5847,136300000.0
2005-12-01 14:37:00,1.5846,1.5852,1.5837,1.5843,136300000.0
2005-12-01 14:38:00,1.5842,1.5847,1.584,1.5842,136300000.0
2005-12-01 14:39:00,1.5844,1.5848,1.584,1.5844,136300000.0
2005-12-01 14:40:00,1.5845,1.5845,1.584,1.584,136300000.0
2005-12-01 14:41:00,1.5839,1.5843,1.5837,1.5841,136300000.0
2005-12-01 14:42:00,1.584,1.584,1.5834,1.5839,136300000.0
2005-12-01 14:43:00,1.5837,1.5839,1.5823,1.5827,136300000.0
2005-12-01 14:44:00,1.5828,1.5829,1.5824,1.5827,136300000.0
2005-12-01 14:45:00,1.5826,1.5828,1.5822,1.5823,136300000.0
2005-12-01 14:46:00,1.5822,1.5827,1.5818,1.5821,136300000.0
2005-12-01 14:47:00,1.5822,1.5826,1.582,1.5826,136300000.0
2005-12-01 14:48:00,1.5825,1.5825,1.5809,1.581,136300000.0
2005-12-01 14:49:00,1.5812,1.5815,1.5807,1.5811,136300000.0
2005-12-01 14:50:00,1.5812,1.5813,1.5805,1.5809,136300000.0
2005-12-01 14:51:00,1.5807,1.5813,1.5806,1.5813,136300000.0
2005-12-01 14:52:00,1.5819,1.582,1.5808,1.5808,136300000.0
2005-12-01 14:53:00,1.5812,1.5814,1.5807,1.5811,136300000.0
2005-12-01 14:54:00,1.5814,1.5815,1.5804,1.581,136300000.0
2005-12-01 14:55:00,1.5813,1.5813,1.5808,1.5809,136300000.0
2005-12-01 14:56:00,1.581,1.5812,1.58,1.5802,136300000.0
2005-12-01 14:57:00,1.5799,1.5808,1.5799,1.5803,136300000.0
2005-12-01 14:58:00,1.5802,1.581,1.5802,1.5809,136300000.0
2005-12-01 14:59:00,1.581,1.581,1.5801,1.5801,136300000.0
2005-12-01 15:00:00,1.58,1.5803,1.5792,1.5798,136300000.0
2005-12-01 15:01:00,1.5799,1.5803,1.5797,1.58,136300000.0
2005-12-01 15:02:00,1.5801,1.5802,1.5797,1.5802,136300000.0
2005-12-01 15:03:00,1.5804,1.581,1.58,1.5801,136300000.0
2005-12-01 15:04:00,1.5803,1.5803,1.5797,1.5801,136300000.0
2005-12-01 15:05:00,1.5802,1.5806,1.5799,1.5801,136300000.0
2005-12-01 15:06:00,1.5802,1.5804,1.5799,1.5801,136300000.0
2005-12-01 15:07:00,1.5802,1.5804,1.5797,1.5802,136300000.0
2005-12-01 15:08:00,1.5803,1.5804,1.58,1.5801,136300000.0
2005-12-01 15:09:00,1.58,1.5807,1.5798,1.5802,136300000.0
2005-12-01 15:10:00,1.5803,1.5804,1.5798,1.5801,136300000.0
2005-12-01 15:11:00,1.5802,1.5805,1.5801,1.5805,136300000.0
2005-12-01 15:12:00,1.5806,1.5808,1.5801,1.5808,136300000.0
2005-12-01 15:13:00,1.5809,1.5809,1.5796,1.5801,136300000.0
2005-12-01 15:14:00,1.58,1.5806,1.58,1.5801,136300000.0
2005-12-01 15:15:00,1.5804,1.5804,1.5797,1.5798,136300000.0
2005-12-01 15:16:00,1.58,1.58,1.5795,1.5795,136300000.0
2005-12-01 15:17:00,1.5796,1.58,1.5795,1.58,136300000.0
2005-12-01 15:18:00,1.5799,1.5799,1.5796,1.5798,136300000.0
2005-12-01 15:19:00,1.5801,1.5803,1.5801,1.5803,136300000.0
2005-12-01 15:20:00,1.5802,1.5805,1.5802,1.5804,136300000.0
2005-12-01 15:21:00,1.5805,1.5808,1.5804,1.5806,136300000.0
2005-12-01 15:22:00,1.5805,1.581,1.5804,1.5807,136300000.0
2005-12-01 15:23:00,1.5809,1.5809,1.58,1.5802,136300000.0
2005-12-01 15:24:00,1.5801,1.5804,1.5798,1.5801,136300000.0
2005-12-01 15:25:00,1.5799,1.5802,1.5793,1.5793,136300000.0
2005-12-01 15:26:00,1.5792,1.5801,1.5792,1.5795,136300000.0
2005-12-01 15:27:00,1.5794,1.5803,1.5794,1.5797,136300000.0
2005-12-01 15:28:00,1.5799,1.5799,1.5796,1.5798,136300000.0
2005-12-01 15:29:00,1.5799,1.5799,1.5797,1.5798,136300000.0
2005-12-01 15:30:00,1.5796,1.5804,1.5796,1.5801,136300000.0
2005-12-01 15:31:00,1.5804,1.5805,1.58,1.5803,136300000.0
2005-12-01 15:32:00,1.5804,1.5806,1.58,1.5805,136300000.0
2005-12-01 15:33:00,1.5803,1.5806,1.5802,1.5804,136300000.0
2005-12-01 15:34:00,1.5805,1.5809,1.5799,1.5801,136300000.0
2005-12-01 15:35:00,1.58,1.5803,1.5799,1.5802,136300000.0
2005-12-01 15:36:00,1.5803,1.5803,1.58,1.5801,136300000.0
2005-12-01 15:37:00,1.5802,1.5804,1.5801,1.5803,136300000.0
2005-12-01 15:38:00,1.5802,1.5803,1.58,1.58,136300000.0
2005-12-01 15:39:00,1.5799,1.5804,1.5798,1.5804,136300000.0
2005-12-01 15:40:00,1.5803,1.5805,1.5799,1.5804,136300000.0
2005-12-01 15:41:00,1.5803,1.5812,1.5803,1.5807,136300000.0
2005-12-01 15:42:00,1.5809,1.5811,1.5802,1.5803,136300000.0
2005-12-01 15:43:00,1.5802,1.5805,1.5798,1.5803,136300000.0
2005-12-01 15:44:00,1.5805,1.5806,1.5803,1.5805,136300000.0
2005-12-01 15:45:00,1.5804,1.5804,1.5802,1.5804,136300000.0
2005-12-01 15:46:00,1.5806,1.5806,1.5801,1.5801,136300000.0
2005-12-01 15:47:00,1.58,1.5802,1.58,1.5801,136300000.0
2005-12-01 15:48:00,1.5801,1.5801,1.5797,1.5799,136300000.0
2005-12-01 15:49:00,1.58,1.58,1.5796,1.5799,136300000.0
2005-12-01 15:50:00,1.58,1.58,1.5791,1.5793,136300000.0
2005-12-01 15:51:00,1.5794,1.5794,1.5792,1.5794,136300000.0
2005-12-01 15:52:00,1.5793,1.5794,1.579,1.5792,136300000.0
2005-12-01 15:53:00,1.5793,1.5794,1.5792,1.5793,136300000.0
2005-12-01 15:54:00,1.5793,1.5795,1.5792,1.5792,136300000.0
2005-12-01 15:55:00,1.5791,1.5792,1.5789,1.5792,136300000.0
2005-12-01 15:56:00,1.5791,1.5795,1.579,1.5795,136300000.0
2005-12-01 15:57:00,1.5794,1.5797,1.5794,1.5794,136300000.0
2005-12-01 15:58:00,1.5792,1.5796,1.5792,1.5794,136300000.0
2005-12-01 15:59:00,1.5792,1.5795,1.5792,1.5793,136300000.0
2005-12-01 16:00:00,1.5792,1.5802,1.5791,1.58,136300000.0
2005-12-01 16:01:00,1.5802,1.5804,1.5794,1.5799,136300000.0
2005-12-01 16:02:00,1.58,1.5803,1.5796,1.5801,136300000.0
2005-12-01 16:03:00,1.5798,1.5803,1.5794,1.5797,136300000.0
2005-12-01 16:04:00,1.5798,1.58,1.5797,1.5797,136300000.0
2005-12-01 16:05:00,1.5796,1.58,1.5794,1.5797,136300000.0
2005-12-01 16:06:00,1.5795,1.5797,1.5793,1.5795,136300000.0
2005-12-01 16:07:00,1.5795,1.5799,1.5795,1.5798,136300000.0
2005-12-01 16:08:00,1.5796,1.5797,1.5795,1.5797,136300000.0
2005-12-01 16:09:00,1.5798,1.5799,1.5794,1.5795,136300000.0
2005-12-01 16:10:00,1.5794,1.5795,1.5791,1.5793,136300000.0
2005-12-01 16:11:00,1.5791,1.5793,1.5787,1.5792,136300000.0
2005-12-01 16:12:00,1.5791,1.5794,1.579,1.579,136300000.0
2005-12-01 16:13:00,1.5793,1.5793,1.5786,1.5791,136300000.0
2005-12-01 16:14:00,1.579,1.5794,1.5789,1.5791,136300000.0
2005-12-01 16:15:00,1.579,1.5795,1.5788,1.5793,136300000.0
2005-12-01 16:16:00,1.5792,1.5793,1.5789,1.5793,136300000.0
2005-12-01 16:17:00,1.5795,1.5795,1.5788,1.5795,136300000.0
2005-12-01 16:18:00,1.5793,1.5793,1.5788,1.5788,136300000.0
2005-12-01 16:19:00,1.5789,1.5792,1.5788,1.5789,136300000.0
2005-12-01 16:20:00,1.579,1.5795,1.579,1.5793,136300000.0
2005-12-01 16:21:00,1.5795,1.5796,1.5792,1.5793,136300000.0
2005-12-01 16:22:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-12-01 16:23:00,1.5795,1.5798,1.5794,1.5797,136300000.0
2005-12-01 16:24:00,1.5795,1.5798,1.5792,1.5792,136300000.0
2005-12-01 16:25:00,1.579,1.5793,1.5788,1.5788,136300000.0
2005-12-01 16:26:00,1.5787,1.579,1.5785,1.5786,136300000.0
2005-12-01 16:27:00,1.5785,1.5792,1.5785,1.5791,136300000.0
2005-12-01 16:28:00,1.5789,1.5802,1.5788,1.5802,136300000.0
2005-12-01 16:29:00,1.5801,1.5801,1.5797,1.5798,136300000.0
2005-12-01 16:30:00,1.5799,1.5807,1.5798,1.5804,136300000.0
2005-12-01 16:31:00,1.5805,1.5806,1.5801,1.5801,136300000.0
2005-12-01 16:32:00,1.5803,1.5803,1.5801,1.5801,136300000.0
2005-12-01 16:33:00,1.5803,1.5804,1.5801,1.5801,136300000.0
2005-12-01 16:34:00,1.5802,1.5806,1.5801,1.5802,136300000.0
2005-12-01 16:35:00,1.5803,1.5813,1.5801,1.5811,136300000.0
2005-12-01 16:36:00,1.581,1.581,1.5805,1.5808,136300000.0
2005-12-01 16:37:00,1.5806,1.5807,1.5801,1.5804,136300000.0
2005-12-01 16:38:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-12-01 16:39:00,1.5803,1.5803,1.5797,1.5797,136300000.0
2005-12-01 16:40:00,1.5798,1.5804,1.5798,1.5804,136300000.0
2005-12-01 16:41:00,1.5803,1.5804,1.5801,1.5802,136300000.0
2005-12-01 16:42:00,1.5801,1.5803,1.5796,1.5796,136300000.0
2005-12-01 16:43:00,1.5795,1.5796,1.5792,1.5793,136300000.0
2005-12-01 16:44:00,1.5792,1.5795,1.5792,1.5795,136300000.0
2005-12-01 16:45:00,1.5792,1.5798,1.5792,1.5794,136300000.0
2005-12-01 16:46:00,1.5795,1.5799,1.5794,1.5799,136300000.0
2005-12-01 16:47:00,1.5798,1.5801,1.5796,1.5797,136300000.0
2005-12-01 16:48:00,1.5798,1.5801,1.5797,1.5801,136300000.0
2005-12-01 16:49:00,1.58,1.5801,1.5797,1.5798,136300000.0
2005-12-01 16:50:00,1.5799,1.5801,1.5798,1.5801,136300000.0
2005-12-01 16:51:00,1.5803,1.5803,1.5798,1.5802,136300000.0
2005-12-01 16:52:00,1.5801,1.5808,1.58,1.5807,136300000.0
2005-12-01 16:53:00,1.5808,1.5809,1.5805,1.5806,136300000.0
2005-12-01 16:54:00,1.5805,1.5806,1.5802,1.5805,136300000.0
2005-12-01 16:55:00,1.5804,1.5806,1.5802,1.5803,136300000.0
2005-12-01 16:56:00,1.5802,1.5804,1.5802,1.5802,136300000.0
2005-12-01 16:57:00,1.58,1.5803,1.5798,1.5799,136300000.0
2005-12-01 16:58:00,1.5798,1.5801,1.5796,1.5799,136300000.0
2005-12-01 16:59:00,1.58,1.5803,1.5796,1.58,136300000.0
2005-12-01 17:00:00,1.5798,1.58,1.5794,1.5794,136300000.0
2005-12-01 17:01:00,1.5795,1.5799,1.5795,1.5797,136300000.0
2005-12-01 17:02:00,1.5796,1.5796,1.5794,1.5795,136300000.0
2005-12-01 17:03:00,1.5794,1.5795,1.5791,1.5792,136300000.0
2005-12-01 17:04:00,1.5793,1.5793,1.579,1.5793,136300000.0
2005-12-01 17:05:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-12-01 17:06:00,1.5793,1.5794,1.5791,1.5793,136300000.0
2005-12-01 17:07:00,1.5792,1.5794,1.5792,1.5794,136300000.0
2005-12-01 17:08:00,1.5795,1.5799,1.5795,1.5795,136300000.0
2005-12-01 17:09:00,1.5797,1.5797,1.5792,1.5795,136300000.0
2005-12-01 17:10:00,1.5793,1.5793,1.5788,1.5788,136300000.0
2005-12-01 17:11:00,1.5785,1.5789,1.5785,1.5788,136300000.0
2005-12-01 17:12:00,1.579,1.5791,1.5788,1.5788,136300000.0
2005-12-01 17:13:00,1.5787,1.579,1.5787,1.5788,136300000.0
2005-12-01 17:14:00,1.5787,1.5788,1.578,1.5781,136300000.0
2005-12-01 17:15:00,1.5779,1.5787,1.5776,1.5778,136300000.0
2005-12-01 17:16:00,1.5777,1.5783,1.5776,1.5781,136300000.0
2005-12-01 17:17:00,1.578,1.5782,1.5774,1.5781,136300000.0
2005-12-01 17:18:00,1.5782,1.5784,1.5777,1.5779,136300000.0
2005-12-01 17:19:00,1.5781,1.5783,1.5779,1.5782,136300000.0
2005-12-01 17:20:00,1.5783,1.5784,1.5782,1.5782,136300000.0
2005-12-01 17:21:00,1.5781,1.5786,1.5777,1.5782,136300000.0
2005-12-01 17:22:00,1.5781,1.5782,1.5776,1.578,136300000.0
2005-12-01 17:23:00,1.5781,1.5786,1.5781,1.5785,136300000.0
2005-12-01 17:24:00,1.5784,1.5789,1.5781,1.5783,136300000.0
2005-12-01 17:25:00,1.5785,1.5789,1.5783,1.5789,136300000.0
2005-12-01 17:26:00,1.5788,1.5788,1.5782,1.5785,136300000.0
2005-12-01 17:27:00,1.5787,1.5789,1.5783,1.5785,136300000.0
2005-12-01 17:28:00,1.5787,1.5788,1.5778,1.578,136300000.0
2005-12-01 17:29:00,1.578,1.5783,1.5779,1.5782,136300000.0
2005-12-01 17:30:00,1.5783,1.5784,1.5783,1.5783,136300000.0
2005-12-01 17:31:00,1.5784,1.5785,1.5783,1.5783,136300000.0
2005-12-01 17:32:00,1.5784,1.5785,1.5774,1.5774,136300000.0
2005-12-01 17:33:00,1.5776,1.5777,1.577,1.5773,136300000.0
2005-12-01 17:34:00,1.5769,1.5774,1.5763,1.5769,136300000.0
2005-12-01 17:35:00,1.577,1.5773,1.5767,1.5771,136300000.0
2005-12-01 17:36:00,1.5769,1.5772,1.5767,1.5769,136300000.0
2005-12-01 17:37:00,1.577,1.5774,1.577,1.5773,136300000.0
2005-12-01 17:38:00,1.5772,1.5773,1.5767,1.5771,136300000.0
2005-12-01 17:39:00,1.5773,1.5775,1.5769,1.5773,136300000.0
2005-12-01 17:40:00,1.5774,1.5775,1.5773,1.5773,136300000.0
2005-12-01 17:41:00,1.5771,1.5777,1.5771,1.5774,136300000.0
2005-12-01 17:42:00,1.5773,1.5775,1.577,1.5774,136300000.0
2005-12-01 17:43:00,1.5775,1.5775,1.5773,1.5775,136300000.0
2005-12-01 17:44:00,1.5777,1.5779,1.5774,1.5777,136300000.0
2005-12-01 17:45:00,1.5776,1.5778,1.5775,1.5777,136300000.0
2005-12-01 17:46:00,1.5776,1.5777,1.5772,1.5776,136300000.0
2005-12-01 17:47:00,1.5775,1.5779,1.5773,1.5778,136300000.0
2005-12-01 17:48:00,1.5779,1.5779,1.5775,1.5776,136300000.0
2005-12-01 17:49:00,1.5775,1.5778,1.5775,1.5778,136300000.0
2005-12-01 17:50:00,1.578,1.578,1.5772,1.5775,136300000.0
2005-12-01 17:51:00,1.5776,1.5777,1.5774,1.5775,136300000.0
2005-12-01 17:52:00,1.5774,1.5778,1.5774,1.5777,136300000.0
2005-12-01 17:53:00,1.5776,1.5779,1.5774,1.5777,136300000.0
2005-12-01 17:54:00,1.5776,1.5783,1.5776,1.5782,136300000.0
2005-12-01 17:55:00,1.5782,1.5789,1.5781,1.5789,136300000.0
2005-12-01 17:56:00,1.5786,1.5789,1.5785,1.5787,136300000.0
2005-12-01 17:57:00,1.5786,1.5788,1.5786,1.5787,136300000.0
2005-12-01 17:58:00,1.5785,1.5788,1.5785,1.5788,136300000.0
2005-12-01 17:59:00,1.5786,1.5787,1.5782,1.5785,136300000.0
2005-12-01 18:00:00,1.5784,1.5786,1.5781,1.5786,136300000.0
2005-12-01 18:01:00,1.5787,1.5789,1.5786,1.5787,136300000.0
2005-12-01 18:02:00,1.5788,1.5789,1.5782,1.5782,136300000.0
2005-12-01 18:03:00,1.5782,1.5784,1.578,1.5782,136300000.0
2005-12-01 18:04:00,1.5781,1.5782,1.5781,1.5781,136300000.0
2005-12-01 18:05:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-12-01 18:06:00,1.5782,1.5788,1.5782,1.5788,136300000.0
2005-12-01 18:07:00,1.5789,1.579,1.5787,1.5789,136300000.0
2005-12-01 18:08:00,1.5787,1.579,1.5786,1.579,136300000.0
2005-12-01 18:09:00,1.5792,1.5792,1.5782,1.5782,136300000.0
2005-12-01 18:10:00,1.5784,1.5784,1.5778,1.5784,136300000.0
2005-12-01 18:11:00,1.5782,1.5786,1.5782,1.5782,136300000.0
2005-12-01 18:12:00,1.5784,1.5787,1.5782,1.5782,136300000.0
2005-12-01 18:13:00,1.5782,1.5786,1.5782,1.5784,136300000.0
2005-12-01 18:14:00,1.5787,1.5787,1.5782,1.5782,136300000.0
2005-12-01 18:15:00,1.5784,1.5787,1.5784,1.5784,136300000.0
2005-12-01 18:16:00,1.5786,1.5786,1.578,1.578,136300000.0
2005-12-01 18:17:00,1.5779,1.5782,1.5776,1.578,136300000.0
2005-12-01 18:18:00,1.5779,1.5779,1.5766,1.5771,136300000.0
2005-12-01 18:19:00,1.577,1.5773,1.5769,1.5771,136300000.0
2005-12-01 18:20:00,1.5773,1.5776,1.5771,1.5776,136300000.0
2005-12-01 18:21:00,1.5774,1.5777,1.5774,1.5776,136300000.0
2005-12-01 18:22:00,1.5774,1.5776,1.5771,1.5771,136300000.0
2005-12-01 18:23:00,1.577,1.5771,1.5764,1.5764,136300000.0
2005-12-01 18:24:00,1.5766,1.5771,1.5766,1.5771,136300000.0
2005-12-01 18:25:00,1.577,1.5774,1.5768,1.5768,136300000.0
2005-12-01 18:26:00,1.5771,1.5771,1.5769,1.5771,136300000.0
2005-12-01 18:27:00,1.577,1.5774,1.5756,1.5756,136300000.0
2005-12-01 18:28:00,1.5759,1.5761,1.5755,1.5756,136300000.0
2005-12-01 18:29:00,1.5754,1.5756,1.5754,1.5756,136300000.0
2005-12-01 18:30:00,1.5751,1.5755,1.575,1.5753,136300000.0
2005-12-01 18:31:00,1.5754,1.5755,1.5752,1.5754,136300000.0
2005-12-01 18:32:00,1.5753,1.5754,1.5752,1.5752,136300000.0
2005-12-01 18:33:00,1.5751,1.5752,1.575,1.5752,136300000.0
2005-12-01 18:34:00,1.5753,1.5753,1.575,1.5753,136300000.0
2005-12-01 18:35:00,1.5752,1.5756,1.5747,1.5752,136300000.0
2005-12-01 18:36:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-12-01 18:37:00,1.5753,1.5756,1.5751,1.5752,136300000.0
2005-12-01 18:38:00,1.5751,1.5753,1.575,1.5751,136300000.0
2005-12-01 18:39:00,1.5752,1.5753,1.5747,1.5751,136300000.0
2005-12-01 18:40:00,1.575,1.5754,1.5747,1.5753,136300000.0
2005-12-01 18:41:00,1.5754,1.5758,1.5754,1.5758,136300000.0
2005-12-01 18:42:00,1.5756,1.5761,1.5756,1.5759,136300000.0
2005-12-01 18:43:00,1.5761,1.5763,1.5756,1.5758,136300000.0
2005-12-01 18:44:00,1.5759,1.5761,1.5758,1.5759,136300000.0
2005-12-01 18:45:00,1.5761,1.5762,1.5759,1.5762,136300000.0
2005-12-01 18:46:00,1.5763,1.5764,1.5756,1.5758,136300000.0
2005-12-01 18:47:00,1.5756,1.5758,1.5753,1.5756,136300000.0
2005-12-01 18:48:00,1.5758,1.5759,1.5755,1.5755,136300000.0
2005-12-01 18:49:00,1.5756,1.5756,1.575,1.5754,136300000.0
2005-12-01 18:50:00,1.5753,1.5756,1.5752,1.5753,136300000.0
2005-12-01 18:51:00,1.5754,1.5756,1.5751,1.5753,136300000.0
2005-12-01 18:52:00,1.5754,1.5754,1.575,1.575,136300000.0
2005-12-01 18:53:00,1.5751,1.5753,1.575,1.5751,136300000.0
2005-12-01 18:54:00,1.5753,1.5754,1.5751,1.5751,136300000.0
2005-12-01 18:55:00,1.5753,1.5753,1.5747,1.5747,136300000.0
2005-12-01 18:56:00,1.575,1.5752,1.575,1.5751,136300000.0
2005-12-01 18:57:00,1.575,1.5754,1.5746,1.5753,136300000.0
2005-12-01 18:58:00,1.5752,1.5752,1.5751,1.5752,136300000.0
2005-12-01 18:59:00,1.5753,1.5755,1.5753,1.5755,136300000.0
2005-12-01 19:00:00,1.5754,1.5755,1.5751,1.5754,136300000.0
2005-12-01 19:01:00,1.5752,1.5752,1.5747,1.575,136300000.0
2005-12-01 19:02:00,1.5748,1.5751,1.5748,1.5751,136300000.0
2005-12-01 19:03:00,1.575,1.5752,1.575,1.5751,136300000.0
2005-12-01 19:04:00,1.5752,1.5752,1.5751,1.5751,136300000.0
2005-12-01 19:05:00,1.5752,1.5753,1.5751,1.5752,136300000.0
2005-12-01 19:06:00,1.5753,1.5755,1.575,1.575,136300000.0
2005-12-01 19:07:00,1.5748,1.575,1.5748,1.5748,136300000.0
2005-12-01 19:08:00,1.5751,1.5751,1.5748,1.5751,136300000.0
2005-12-01 19:09:00,1.5748,1.5752,1.5748,1.5752,136300000.0
2005-12-01 19:10:00,1.5752,1.5752,1.5748,1.5751,136300000.0
2005-12-01 19:11:00,1.575,1.5751,1.575,1.5751,136300000.0
2005-12-01 19:12:00,1.5752,1.5756,1.5752,1.5756,136300000.0
2005-12-01 19:13:00,1.5752,1.5754,1.5751,1.5751,136300000.0
2005-12-01 19:14:00,1.5752,1.5752,1.575,1.575,136300000.0
2005-12-01 19:15:00,1.5751,1.5751,1.575,1.5751,136300000.0
2005-12-01 19:16:00,1.575,1.5751,1.5748,1.5748,136300000.0
2005-12-01 19:17:00,1.575,1.575,1.5747,1.5747,136300000.0
2005-12-01 19:18:00,1.5748,1.5751,1.5748,1.575,136300000.0
2005-12-01 19:19:00,1.5751,1.5753,1.575,1.575,136300000.0
2005-12-01 19:20:00,1.5751,1.5752,1.5748,1.5748,136300000.0
2005-12-01 19:21:00,1.575,1.5752,1.575,1.5751,136300000.0
2005-12-01 19:22:00,1.5752,1.5752,1.5747,1.5748,136300000.0
2005-12-01 19:23:00,1.5748,1.5752,1.5747,1.5751,136300000.0
2005-12-01 19:24:00,1.5752,1.5753,1.5748,1.5748,136300000.0
2005-12-01 19:25:00,1.575,1.5752,1.575,1.5752,136300000.0
2005-12-01 19:26:00,1.5753,1.5754,1.5751,1.5754,136300000.0
2005-12-01 19:27:00,1.5753,1.5755,1.5753,1.5753,136300000.0
2005-12-01 19:28:00,1.5755,1.5759,1.5755,1.5756,136300000.0
2005-12-01 19:29:00,1.5758,1.5759,1.5756,1.5759,136300000.0
2005-12-01 19:30:00,1.5758,1.5762,1.5756,1.5762,136300000.0
2005-12-01 19:31:00,1.5763,1.5764,1.5759,1.5763,136300000.0
2005-12-01 19:32:00,1.5764,1.5766,1.5763,1.5764,136300000.0
2005-12-01 19:33:00,1.5763,1.5764,1.5762,1.5762,136300000.0
2005-12-01 19:34:00,1.5763,1.5764,1.5762,1.5762,136300000.0
2005-12-01 19:35:00,1.5763,1.5766,1.5762,1.5764,136300000.0
2005-12-01 19:36:00,1.5766,1.5774,1.5764,1.5773,136300000.0
2005-12-01 19:37:00,1.577,1.5777,1.577,1.5776,136300000.0
2005-12-01 19:38:00,1.5774,1.5782,1.5774,1.5782,136300000.0
2005-12-01 19:39:00,1.5784,1.5787,1.5781,1.5784,136300000.0
2005-12-01 19:40:00,1.5787,1.5787,1.578,1.5781,136300000.0
2005-12-01 19:41:00,1.5782,1.5784,1.5782,1.5784,136300000.0
2005-12-01 19:42:00,1.5786,1.5789,1.5784,1.5787,136300000.0
2005-12-01 19:43:00,1.5788,1.5791,1.5787,1.5789,136300000.0
2005-12-01 19:44:00,1.5788,1.5789,1.5786,1.5787,136300000.0
2005-12-01 19:45:00,1.5786,1.5787,1.5781,1.5781,136300000.0
2005-12-01 19:46:00,1.5782,1.5786,1.5781,1.5784,136300000.0
2005-12-01 19:47:00,1.5782,1.5784,1.5781,1.5782,136300000.0
2005-12-01 19:48:00,1.5781,1.5782,1.5781,1.5781,136300000.0
2005-12-01 19:49:00,1.5779,1.5787,1.5779,1.5786,136300000.0
2005-12-01 19:50:00,1.5784,1.5787,1.5784,1.5786,136300000.0
2005-12-01 19:51:00,1.5784,1.5787,1.5782,1.5782,136300000.0
2005-12-01 19:52:00,1.5781,1.5784,1.5781,1.5784,136300000.0
2005-12-01 19:53:00,1.5782,1.5784,1.5782,1.5784,136300000.0
2005-12-01 19:54:00,1.5786,1.5786,1.5781,1.5782,136300000.0
2005-12-01 19:55:00,1.5784,1.5786,1.5784,1.5784,136300000.0
2005-12-01 19:56:00,1.5782,1.5788,1.5782,1.5788,136300000.0
2005-12-01 19:57:00,1.5789,1.579,1.5787,1.5787,136300000.0
2005-12-01 19:58:00,1.5788,1.5791,1.5787,1.5791,136300000.0
2005-12-01 19:59:00,1.5789,1.5789,1.5787,1.5787,136300000.0
2005-12-01 20:00:00,1.5786,1.5792,1.5786,1.579,136300000.0
2005-12-01 20:01:00,1.5789,1.5792,1.5789,1.5791,136300000.0
2005-12-01 20:02:00,1.579,1.5793,1.579,1.5791,136300000.0
2005-12-01 20:03:00,1.5789,1.5791,1.5784,1.5787,136300000.0
2005-12-01 20:04:00,1.5788,1.5789,1.5781,1.5781,136300000.0
2005-12-01 20:05:00,1.578,1.5781,1.5776,1.5776,136300000.0
2005-12-01 20:06:00,1.5781,1.5781,1.5776,1.5778,136300000.0
2005-12-01 20:07:00,1.5777,1.5778,1.5771,1.5774,136300000.0
2005-12-01 20:08:00,1.5777,1.5781,1.5776,1.578,136300000.0
2005-12-01 20:09:00,1.5779,1.578,1.5778,1.5779,136300000.0
2005-12-01 20:10:00,1.578,1.5781,1.5779,1.5781,136300000.0
2005-12-01 20:11:00,1.578,1.5782,1.578,1.5782,136300000.0
2005-12-01 20:12:00,1.5784,1.5788,1.5784,1.5786,136300000.0
2005-12-01 20:13:00,1.5784,1.5788,1.5784,1.5786,136300000.0
2005-12-01 20:14:00,1.5787,1.5791,1.5784,1.579,136300000.0
2005-12-01 20:15:00,1.5789,1.5789,1.5787,1.5788,136300000.0
2005-12-01 20:16:00,1.5787,1.5788,1.5786,1.5786,136300000.0
2005-12-01 20:17:00,1.5784,1.5791,1.5784,1.5789,136300000.0
2005-12-01 20:18:00,1.579,1.5792,1.5789,1.5791,136300000.0
2005-12-01 20:19:00,1.5789,1.5793,1.5789,1.5792,136300000.0
2005-12-01 20:22:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-12-01 20:23:00,1.579,1.5793,1.579,1.5793,136300000.0
2005-12-01 20:24:00,1.5791,1.5796,1.5791,1.5794,136300000.0
2005-12-01 20:25:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-12-01 20:26:00,1.5796,1.5802,1.5796,1.5799,136300000.0
2005-12-01 20:27:00,1.5798,1.58,1.5798,1.5799,136300000.0
2005-12-01 20:28:00,1.5798,1.5799,1.5798,1.5798,136300000.0
2005-12-01 20:29:00,1.5799,1.5799,1.5798,1.5799,136300000.0
2005-12-01 20:31:00,1.58,1.5804,1.5799,1.5804,136300000.0
2005-12-01 20:32:00,1.5805,1.5805,1.5802,1.5804,136300000.0
2005-12-01 20:33:00,1.5803,1.5804,1.5799,1.5802,136300000.0
2005-12-01 20:34:00,1.5804,1.5806,1.5802,1.5806,136300000.0
2005-12-01 20:35:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-12-01 20:36:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-12-01 20:37:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-12-01 20:38:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-12-01 20:39:00,1.5808,1.5811,1.5806,1.5806,136300000.0
2005-12-01 20:40:00,1.5809,1.5813,1.5808,1.5809,136300000.0
2005-12-01 20:41:00,1.5812,1.5817,1.5812,1.5816,136300000.0
2005-12-01 20:42:00,1.5815,1.5818,1.5815,1.5818,136300000.0
2005-12-01 20:43:00,1.5817,1.5819,1.5816,1.5817,136300000.0
2005-12-01 20:44:00,1.5816,1.582,1.5815,1.5818,136300000.0
2005-12-01 20:45:00,1.5817,1.582,1.5817,1.5817,136300000.0
2005-12-01 20:46:00,1.582,1.5821,1.5818,1.582,136300000.0
2005-12-01 20:47:00,1.5819,1.5821,1.5817,1.5819,136300000.0
2005-12-01 20:48:00,1.5818,1.5819,1.5814,1.5815,136300000.0
2005-12-01 20:49:00,1.5816,1.5816,1.5813,1.5815,136300000.0
2005-12-01 20:50:00,1.5817,1.5817,1.581,1.5812,136300000.0
2005-12-01 20:51:00,1.5813,1.5814,1.5811,1.5813,136300000.0
2005-12-01 20:52:00,1.5814,1.5815,1.5813,1.5813,136300000.0
2005-12-01 20:53:00,1.5812,1.5817,1.5812,1.5816,136300000.0
2005-12-01 20:54:00,1.5815,1.582,1.5814,1.5818,136300000.0
2005-12-01 20:55:00,1.5819,1.5822,1.5815,1.5815,136300000.0
2005-12-01 20:56:00,1.5819,1.5821,1.5818,1.5819,136300000.0
2005-12-01 20:57:00,1.582,1.5821,1.5819,1.582,136300000.0
2005-12-01 20:58:00,1.5821,1.5823,1.5821,1.5822,136300000.0
2005-12-01 20:59:00,1.5821,1.5824,1.5821,1.5822,136300000.0
2005-12-01 21:00:00,1.5824,1.5824,1.582,1.5823,136300000.0
2005-12-01 21:01:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-12-01 21:02:00,1.5822,1.5823,1.582,1.5823,136300000.0
2005-12-01 21:03:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-12-01 21:04:00,1.5821,1.5823,1.582,1.5823,136300000.0
2005-12-01 21:05:00,1.5822,1.5827,1.5821,1.5825,136300000.0
2005-12-01 21:06:00,1.5827,1.5828,1.5824,1.5828,136300000.0
2005-12-01 21:07:00,1.5825,1.5828,1.5825,1.5828,136300000.0
2005-12-01 21:08:00,1.5829,1.5829,1.5824,1.5824,136300000.0
2005-12-01 21:09:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-12-01 21:10:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-12-01 21:11:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-12-01 21:12:00,1.582,1.582,1.5818,1.5818,136300000.0
2005-12-01 21:13:00,1.5817,1.5817,1.5815,1.5816,136300000.0
2005-12-01 21:14:00,1.5817,1.5818,1.5816,1.5818,136300000.0
2005-12-01 21:15:00,1.5817,1.5819,1.5814,1.5814,136300000.0
2005-12-01 21:16:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-12-01 21:17:00,1.5816,1.5816,1.5809,1.5812,136300000.0
2005-12-01 21:18:00,1.5809,1.5812,1.5805,1.5805,136300000.0
2005-12-01 21:19:00,1.5808,1.5808,1.5805,1.5806,136300000.0
2005-12-01 21:20:00,1.5809,1.581,1.5806,1.5806,136300000.0
2005-12-01 21:21:00,1.5805,1.5813,1.5804,1.581,136300000.0
2005-12-01 21:22:00,1.5808,1.581,1.5808,1.5808,136300000.0
2005-12-01 21:24:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-12-01 21:25:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-12-01 21:26:00,1.581,1.5811,1.5808,1.5808,136300000.0
2005-12-01 21:27:00,1.581,1.581,1.5808,1.581,136300000.0
2005-12-01 21:28:00,1.5809,1.581,1.5808,1.5808,136300000.0
2005-12-01 21:29:00,1.5809,1.5811,1.5802,1.5803,136300000.0
2005-12-01 21:30:00,1.5804,1.5809,1.5803,1.5808,136300000.0
2005-12-01 21:31:00,1.5809,1.5809,1.5804,1.5806,136300000.0
2005-12-01 21:32:00,1.5804,1.5804,1.58,1.5802,136300000.0
2005-12-01 21:33:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-12-01 21:34:00,1.5798,1.58,1.5794,1.5796,136300000.0
2005-12-01 21:35:00,1.5794,1.5798,1.5794,1.5798,136300000.0
2005-12-01 21:36:00,1.5796,1.5802,1.5796,1.5799,136300000.0
2005-12-01 21:37:00,1.5803,1.5806,1.5802,1.5803,136300000.0
2005-12-01 21:38:00,1.5804,1.5805,1.58,1.5802,136300000.0
2005-12-01 21:39:00,1.58,1.5803,1.5799,1.5803,136300000.0
2005-12-01 21:40:00,1.5804,1.5804,1.5803,1.5803,136300000.0
2005-12-01 21:41:00,1.5802,1.5804,1.5802,1.5803,136300000.0
2005-12-01 21:42:00,1.5802,1.5805,1.5802,1.5804,136300000.0
2005-12-01 21:43:00,1.5803,1.5806,1.5803,1.5806,136300000.0
2005-12-01 21:44:00,1.5804,1.5805,1.5804,1.5804,136300000.0
2005-12-01 21:45:00,1.5805,1.581,1.5805,1.581,136300000.0
2005-12-01 21:46:00,1.5809,1.5813,1.5809,1.5812,136300000.0
2005-12-01 21:47:00,1.581,1.5813,1.581,1.5811,136300000.0
2005-12-01 21:48:00,1.5812,1.5821,1.581,1.5815,136300000.0
2005-12-01 21:49:00,1.5816,1.5818,1.5816,1.5817,136300000.0
2005-12-01 21:50:00,1.5816,1.582,1.5816,1.582,136300000.0
2005-12-01 21:51:00,1.5821,1.5822,1.582,1.582,136300000.0
2005-12-01 21:52:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-12-01 21:53:00,1.5818,1.5819,1.5817,1.5817,136300000.0
2005-12-01 21:54:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-12-01 21:55:00,1.5815,1.5816,1.5813,1.5813,136300000.0
2005-12-01 21:56:00,1.5812,1.5814,1.5812,1.5813,136300000.0
2005-12-01 21:57:00,1.5814,1.5814,1.5812,1.5814,136300000.0
2005-12-01 21:58:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-12-01 21:59:00,1.5812,1.5814,1.5812,1.5812,136300000.0
2005-12-01 22:01:00,1.5814,1.5815,1.5812,1.5812,136300000.0
2005-12-01 22:02:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-01 22:03:00,1.581,1.5814,1.581,1.5813,136300000.0
2005-12-01 22:04:00,1.5812,1.5815,1.5812,1.5815,136300000.0
2005-12-01 22:05:00,1.5816,1.5817,1.5811,1.5813,136300000.0
2005-12-01 22:06:00,1.5812,1.5815,1.581,1.5815,136300000.0
2005-12-01 22:07:00,1.5812,1.5815,1.581,1.5814,136300000.0
2005-12-01 22:08:00,1.5813,1.5814,1.5812,1.5812,136300000.0
2005-12-01 22:09:00,1.5814,1.5814,1.5812,1.5812,136300000.0
2005-12-01 22:10:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-12-01 22:11:00,1.5813,1.5816,1.5813,1.5816,136300000.0
2005-12-01 22:12:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-12-01 22:13:00,1.5814,1.5818,1.5814,1.5817,136300000.0
2005-12-01 22:14:00,1.5816,1.5819,1.5816,1.5818,136300000.0
2005-12-01 22:15:00,1.5819,1.5819,1.5815,1.5816,136300000.0
2005-12-01 22:16:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-12-01 22:17:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-12-01 22:18:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-12-01 22:19:00,1.5815,1.5817,1.5814,1.5817,136300000.0
2005-12-01 22:20:00,1.5818,1.5819,1.5815,1.5816,136300000.0
2005-12-01 22:21:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-12-01 22:22:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-12-01 22:23:00,1.5815,1.5815,1.5813,1.5813,136300000.0
2005-12-01 22:24:00,1.5814,1.582,1.5814,1.582,136300000.0
2005-12-01 22:25:00,1.5819,1.5824,1.5818,1.5822,136300000.0
2005-12-01 22:26:00,1.5824,1.5824,1.582,1.5823,136300000.0
2005-12-01 22:27:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-12-01 22:28:00,1.5825,1.5828,1.5823,1.5824,136300000.0
2005-12-01 22:29:00,1.5823,1.5824,1.5821,1.5821,136300000.0
2005-12-01 22:30:00,1.582,1.582,1.5818,1.5819,136300000.0
2005-12-01 22:31:00,1.5818,1.582,1.5817,1.582,136300000.0
2005-12-01 22:32:00,1.5821,1.5821,1.5817,1.5818,136300000.0
2005-12-01 22:33:00,1.5817,1.5818,1.5816,1.5817,136300000.0
2005-12-01 22:34:00,1.5819,1.5819,1.5817,1.5819,136300000.0
2005-12-01 22:35:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-12-01 22:36:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-12-01 22:37:00,1.5816,1.5818,1.5814,1.5814,136300000.0
2005-12-01 22:39:00,1.5816,1.5818,1.5814,1.5818,136300000.0
2005-12-01 22:40:00,1.5817,1.5818,1.5812,1.5814,136300000.0
2005-12-01 22:41:00,1.5812,1.5813,1.5811,1.5811,136300000.0
2005-12-01 22:42:00,1.5812,1.5813,1.5811,1.5811,136300000.0
2005-12-01 22:43:00,1.5813,1.5813,1.5812,1.5813,136300000.0
2005-12-01 22:44:00,1.5814,1.5814,1.5811,1.5811,136300000.0
2005-12-01 22:45:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-12-01 22:46:00,1.5809,1.5814,1.5808,1.5813,136300000.0
2005-12-01 22:47:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-12-01 22:49:00,1.5813,1.5813,1.5808,1.5808,136300000.0
2005-12-01 22:50:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-12-01 22:51:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-12-01 22:53:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-12-01 22:55:00,1.5805,1.5808,1.5805,1.5808,136300000.0
2005-12-01 22:56:00,1.5806,1.5808,1.5804,1.5806,136300000.0
2005-12-01 22:57:00,1.5809,1.5811,1.5809,1.5811,136300000.0
2005-12-01 22:58:00,1.581,1.5817,1.581,1.5817,136300000.0
2005-12-01 22:59:00,1.5816,1.5816,1.5806,1.5813,136300000.0
2005-12-01 23:00:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-12-01 23:01:00,1.5811,1.5814,1.5811,1.5812,136300000.0
2005-12-01 23:02:00,1.5811,1.5817,1.581,1.5817,136300000.0
2005-12-01 23:03:00,1.5816,1.5816,1.5811,1.5811,136300000.0
2005-12-01 23:04:00,1.5812,1.5815,1.5811,1.5815,136300000.0
2005-12-01 23:05:00,1.5814,1.5816,1.5813,1.5816,136300000.0
2005-12-01 23:06:00,1.582,1.582,1.5817,1.5817,136300000.0
2005-12-01 23:07:00,1.5818,1.5819,1.5816,1.5816,136300000.0
2005-12-01 23:08:00,1.5817,1.5817,1.5816,1.5817,136300000.0
2005-12-01 23:09:00,1.5815,1.5815,1.5813,1.5813,136300000.0
2005-12-01 23:10:00,1.5816,1.5816,1.5812,1.5814,136300000.0
2005-12-01 23:11:00,1.5813,1.5817,1.5811,1.5813,136300000.0
2005-12-01 23:12:00,1.5812,1.5812,1.5811,1.5811,136300000.0
2005-12-01 23:13:00,1.581,1.5813,1.581,1.5812,136300000.0
2005-12-01 23:14:00,1.5813,1.5814,1.5813,1.5813,136300000.0
2005-12-01 23:15:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-12-01 23:16:00,1.581,1.5811,1.5806,1.5806,136300000.0
2005-12-01 23:17:00,1.5808,1.581,1.5806,1.5808,136300000.0
2005-12-01 23:18:00,1.5806,1.5811,1.5806,1.5811,136300000.0
2005-12-01 23:19:00,1.5809,1.5812,1.5806,1.5808,136300000.0
2005-12-01 23:20:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-12-01 23:21:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-12-01 23:22:00,1.5808,1.581,1.5808,1.581,136300000.0
2005-12-01 23:23:00,1.5808,1.5812,1.5808,1.5811,136300000.0
2005-12-01 23:24:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-12-01 23:25:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-12-01 23:26:00,1.5812,1.5813,1.581,1.581,136300000.0
2005-12-01 23:27:00,1.5812,1.5813,1.581,1.581,136300000.0
2005-12-01 23:28:00,1.5809,1.5811,1.5808,1.5811,136300000.0
2005-12-01 23:29:00,1.581,1.581,1.5806,1.5806,136300000.0
2005-12-01 23:30:00,1.5805,1.5811,1.5805,1.5811,136300000.0
2005-12-01 23:31:00,1.581,1.5811,1.581,1.581,136300000.0
2005-12-01 23:32:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-12-01 23:33:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-12-01 23:35:00,1.5814,1.5818,1.5814,1.5817,136300000.0
2005-12-01 23:36:00,1.5817,1.5817,1.5814,1.5814,136300000.0
2005-12-01 23:37:00,1.5816,1.5816,1.5816,1.5816,136300000.0
2005-12-01 23:38:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-12-01 23:39:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-12-01 23:40:00,1.5817,1.5821,1.5817,1.5819,136300000.0
2005-12-01 23:41:00,1.5818,1.5818,1.5817,1.5818,136300000.0
2005-12-01 23:42:00,1.5819,1.5821,1.5819,1.582,136300000.0
2005-12-01 23:43:00,1.5819,1.5821,1.5819,1.582,136300000.0
2005-12-01 23:44:00,1.5818,1.5818,1.5815,1.5816,136300000.0
2005-12-01 23:45:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-12-01 23:46:00,1.5814,1.5815,1.5806,1.5806,136300000.0
2005-12-01 23:47:00,1.581,1.581,1.5806,1.5806,136300000.0
2005-12-01 23:48:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-12-01 23:49:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-12-01 23:50:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-12-01 23:53:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-12-01 23:54:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-01 23:55:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-12-01 23:56:00,1.5811,1.5812,1.581,1.581,136300000.0
2005-12-01 23:57:00,1.5812,1.5812,1.5811,1.5811,136300000.0
2005-12-01 23:58:00,1.5808,1.581,1.5808,1.5809,136300000.0
2005-12-01 23:59:00,1.581,1.5812,1.5805,1.5805,136300000.0
2005-12-02 00:00:00,1.5803,1.5806,1.5802,1.5805,136300000.0
2005-12-02 00:01:00,1.5806,1.5811,1.5803,1.5803,136300000.0
2005-12-02 00:02:00,1.5804,1.5804,1.5803,1.5803,136300000.0
2005-12-02 00:03:00,1.5804,1.5811,1.5804,1.5806,136300000.0
2005-12-02 00:04:00,1.5809,1.5809,1.58,1.5801,136300000.0
2005-12-02 00:05:00,1.5802,1.5805,1.5801,1.5801,136300000.0
2005-12-02 00:06:00,1.5799,1.5802,1.5799,1.5799,136300000.0
2005-12-02 00:07:00,1.58,1.58,1.58,1.58,136300000.0
2005-12-02 00:08:00,1.5799,1.5799,1.5798,1.5799,136300000.0
2005-12-02 00:09:00,1.58,1.5802,1.5798,1.5799,136300000.0
2005-12-02 00:10:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-12-02 00:11:00,1.5799,1.5799,1.5797,1.5798,136300000.0
2005-12-02 00:12:00,1.5797,1.5801,1.5797,1.5801,136300000.0
2005-12-02 00:13:00,1.58,1.5801,1.58,1.5801,136300000.0
2005-12-02 00:14:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-12-02 00:15:00,1.5802,1.5806,1.5802,1.5805,136300000.0
2005-12-02 00:16:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-12-02 00:17:00,1.5808,1.5808,1.5807,1.5807,136300000.0
2005-12-02 00:18:00,1.5807,1.5807,1.5806,1.5807,136300000.0
2005-12-02 00:19:00,1.5808,1.5811,1.5808,1.5811,136300000.0
2005-12-02 00:21:00,1.5812,1.5812,1.581,1.5811,136300000.0
2005-12-02 00:23:00,1.5813,1.5813,1.581,1.581,136300000.0
2005-12-02 00:24:00,1.5811,1.5811,1.5807,1.5809,136300000.0
2005-12-02 00:25:00,1.5808,1.5811,1.5807,1.581,136300000.0
2005-12-02 00:26:00,1.5813,1.5814,1.581,1.5813,136300000.0
2005-12-02 00:27:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-02 00:28:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-12-02 00:29:00,1.5812,1.5814,1.5808,1.5812,136300000.0
2005-12-02 00:30:00,1.5813,1.5814,1.5812,1.5814,136300000.0
2005-12-02 00:31:00,1.5813,1.5815,1.581,1.581,136300000.0
2005-12-02 00:32:00,1.5809,1.5812,1.5805,1.5805,136300000.0
2005-12-02 00:33:00,1.5807,1.5808,1.5804,1.5807,136300000.0
2005-12-02 00:34:00,1.5808,1.5808,1.5804,1.5806,136300000.0
2005-12-02 00:35:00,1.5806,1.5811,1.5806,1.5808,136300000.0
2005-12-02 00:36:00,1.5807,1.5809,1.5807,1.5807,136300000.0
2005-12-02 00:37:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-12-02 00:38:00,1.5807,1.5808,1.5805,1.5806,136300000.0
2005-12-02 00:39:00,1.5805,1.5805,1.5801,1.5805,136300000.0
2005-12-02 00:40:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-12-02 00:41:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-12-02 00:42:00,1.5805,1.5805,1.5803,1.5805,136300000.0
2005-12-02 00:43:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-12-02 00:44:00,1.5805,1.5807,1.5805,1.5806,136300000.0
2005-12-02 00:45:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-12-02 00:46:00,1.5806,1.5806,1.5802,1.5802,136300000.0
2005-12-02 00:47:00,1.5804,1.5806,1.5802,1.5803,136300000.0
2005-12-02 00:48:00,1.5804,1.5807,1.5803,1.5807,136300000.0
2005-12-02 00:49:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-12-02 00:50:00,1.5804,1.5806,1.5802,1.5804,136300000.0
2005-12-02 00:51:00,1.5805,1.5805,1.5801,1.5803,136300000.0
2005-12-02 00:52:00,1.5804,1.5805,1.5802,1.5803,136300000.0
2005-12-02 00:53:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-12-02 00:54:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-12-02 00:55:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-12-02 00:56:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-12-02 00:57:00,1.5803,1.5809,1.5803,1.5809,136300000.0
2005-12-02 00:58:00,1.5808,1.5811,1.5806,1.5809,136300000.0
2005-12-02 00:59:00,1.581,1.581,1.5806,1.5806,136300000.0
2005-12-02 01:00:00,1.5807,1.5812,1.5806,1.5808,136300000.0
2005-12-02 01:01:00,1.5807,1.5809,1.5807,1.5809,136300000.0
2005-12-02 01:02:00,1.581,1.581,1.5807,1.5807,136300000.0
2005-12-02 01:03:00,1.5808,1.5808,1.5807,1.5808,136300000.0
2005-12-02 01:04:00,1.5807,1.5811,1.5805,1.5805,136300000.0
2005-12-02 01:05:00,1.5807,1.5807,1.5801,1.5804,136300000.0
2005-12-02 01:06:00,1.5802,1.5805,1.5802,1.5804,136300000.0
2005-12-02 01:07:00,1.5803,1.5809,1.5803,1.5808,136300000.0
2005-12-02 01:08:00,1.5807,1.5807,1.5806,1.5807,136300000.0
2005-12-02 01:09:00,1.5806,1.5807,1.5803,1.5806,136300000.0
2005-12-02 01:10:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-12-02 01:11:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-12-02 01:12:00,1.5807,1.5808,1.5806,1.5806,136300000.0
2005-12-02 01:13:00,1.5807,1.581,1.5806,1.5808,136300000.0
2005-12-02 01:14:00,1.5807,1.5813,1.5805,1.581,136300000.0
2005-12-02 01:15:00,1.5809,1.581,1.5808,1.5809,136300000.0
2005-12-02 01:16:00,1.5811,1.5812,1.5809,1.5811,136300000.0
2005-12-02 01:17:00,1.581,1.5811,1.5807,1.5808,136300000.0
2005-12-02 01:18:00,1.5804,1.5805,1.5804,1.5804,136300000.0
2005-12-02 01:19:00,1.5805,1.5808,1.5804,1.5806,136300000.0
2005-12-02 01:20:00,1.5804,1.5804,1.58,1.5804,136300000.0
2005-12-02 01:21:00,1.5805,1.5805,1.5803,1.5805,136300000.0
2005-12-02 01:22:00,1.5801,1.5803,1.5799,1.5799,136300000.0
2005-12-02 01:23:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-12-02 01:24:00,1.5804,1.5804,1.5801,1.5803,136300000.0
2005-12-02 01:25:00,1.5802,1.5802,1.5799,1.5801,136300000.0
2005-12-02 01:27:00,1.5802,1.5802,1.58,1.58,136300000.0
2005-12-02 01:28:00,1.5803,1.5804,1.5801,1.5803,136300000.0
2005-12-02 01:29:00,1.5802,1.5802,1.58,1.58,136300000.0
2005-12-02 01:30:00,1.5799,1.5801,1.5799,1.5801,136300000.0
2005-12-02 01:31:00,1.5805,1.5806,1.58,1.5805,136300000.0
2005-12-02 01:32:00,1.5804,1.5806,1.5803,1.5805,136300000.0
2005-12-02 01:33:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-12-02 01:34:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-12-02 01:35:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-12-02 01:36:00,1.5806,1.5806,1.5803,1.5805,136300000.0
2005-12-02 01:37:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-12-02 01:40:00,1.5801,1.5801,1.5799,1.5799,136300000.0
2005-12-02 01:41:00,1.5798,1.58,1.5798,1.5799,136300000.0
2005-12-02 01:42:00,1.58,1.58,1.5798,1.58,136300000.0
2005-12-02 01:43:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-12-02 01:44:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-12-02 01:46:00,1.5799,1.5801,1.5797,1.5797,136300000.0
2005-12-02 01:47:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-12-02 01:48:00,1.5797,1.5797,1.5795,1.5795,136300000.0
2005-12-02 01:49:00,1.5796,1.5796,1.5789,1.5791,136300000.0
2005-12-02 01:50:00,1.5792,1.5793,1.5788,1.5791,136300000.0
2005-12-02 01:51:00,1.5789,1.579,1.5788,1.5789,136300000.0
2005-12-02 01:52:00,1.5788,1.579,1.5787,1.5787,136300000.0
2005-12-02 01:53:00,1.5789,1.579,1.5788,1.5789,136300000.0
2005-12-02 01:54:00,1.579,1.5793,1.5787,1.5787,136300000.0
2005-12-02 01:55:00,1.579,1.5795,1.5788,1.5792,136300000.0
2005-12-02 01:56:00,1.5791,1.5794,1.579,1.5793,136300000.0
2005-12-02 01:57:00,1.5794,1.5794,1.5792,1.5793,136300000.0
2005-12-02 01:58:00,1.5794,1.5794,1.5791,1.5793,136300000.0
2005-12-02 01:59:00,1.5794,1.5796,1.5793,1.5796,136300000.0
2005-12-02 02:03:00,1.5799,1.5799,1.5797,1.5799,136300000.0
2005-12-02 02:04:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-12-02 02:05:00,1.5799,1.5799,1.5798,1.5799,136300000.0
2005-12-02 02:06:00,1.5801,1.5801,1.58,1.5801,136300000.0
2005-12-02 02:07:00,1.58,1.5801,1.58,1.58,136300000.0
2005-12-02 02:10:00,1.5801,1.5801,1.58,1.58,136300000.0
2005-12-02 02:11:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-12-02 02:12:00,1.5801,1.5802,1.5799,1.5799,136300000.0
2005-12-02 02:13:00,1.58,1.58,1.5798,1.5798,136300000.0
2005-12-02 02:14:00,1.5799,1.5804,1.5798,1.5801,136300000.0
2005-12-02 02:15:00,1.5802,1.5802,1.5801,1.5802,136300000.0
2005-12-02 02:16:00,1.5801,1.5801,1.58,1.5801,136300000.0
2005-12-02 02:17:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-12-02 02:18:00,1.5802,1.5802,1.5799,1.5802,136300000.0
2005-12-02 02:19:00,1.5801,1.5804,1.58,1.5804,136300000.0
2005-12-02 02:20:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-12-02 02:21:00,1.5801,1.5801,1.58,1.5801,136300000.0
2005-12-02 02:22:00,1.58,1.58,1.58,1.58,136300000.0
2005-12-02 02:23:00,1.5801,1.5802,1.5801,1.5801,136300000.0
2005-12-02 02:24:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-12-02 02:25:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-12-02 02:26:00,1.5801,1.5802,1.5801,1.5802,136300000.0
2005-12-02 02:27:00,1.5801,1.5801,1.5801,1.5801,136300000.0
2005-12-02 02:29:00,1.5802,1.5802,1.5801,1.5801,136300000.0
2005-12-02 02:30:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-12-02 02:31:00,1.5801,1.5803,1.5801,1.5803,136300000.0
2005-12-02 02:32:00,1.5801,1.5801,1.5801,1.5801,136300000.0
2005-12-02 02:33:00,1.5802,1.5802,1.5801,1.5801,136300000.0
2005-12-02 02:34:00,1.5802,1.5803,1.5801,1.5801,136300000.0
2005-12-02 02:35:00,1.5802,1.5802,1.5798,1.5799,136300000.0
2005-12-02 02:36:00,1.5801,1.5801,1.5799,1.58,136300000.0
2005-12-02 02:37:00,1.5799,1.58,1.5798,1.5798,136300000.0
2005-12-02 02:38:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-12-02 02:39:00,1.5795,1.5795,1.5792,1.5792,136300000.0
2005-12-02 02:40:00,1.5793,1.5797,1.5792,1.5795,136300000.0
2005-12-02 02:41:00,1.5794,1.5795,1.5794,1.5795,136300000.0
2005-12-02 02:42:00,1.5794,1.5795,1.5792,1.5794,136300000.0
2005-12-02 02:43:00,1.5792,1.5792,1.5788,1.5789,136300000.0
2005-12-02 02:44:00,1.5788,1.5791,1.5787,1.5789,136300000.0
2005-12-02 02:45:00,1.5788,1.5792,1.5787,1.5792,136300000.0
2005-12-02 02:46:00,1.5791,1.5792,1.5789,1.579,136300000.0
2005-12-02 02:47:00,1.5791,1.5793,1.579,1.5793,136300000.0
2005-12-02 02:48:00,1.579,1.5792,1.5789,1.5791,136300000.0
2005-12-02 02:49:00,1.5792,1.5794,1.5792,1.5793,136300000.0
2005-12-02 02:50:00,1.5794,1.5794,1.5791,1.5791,136300000.0
2005-12-02 02:51:00,1.5792,1.5794,1.579,1.5792,136300000.0
2005-12-02 02:52:00,1.5791,1.5792,1.5787,1.5789,136300000.0
2005-12-02 02:53:00,1.579,1.5793,1.5789,1.5791,136300000.0
2005-12-02 02:54:00,1.5793,1.5796,1.5792,1.5795,136300000.0
2005-12-02 02:55:00,1.5794,1.5796,1.5793,1.5793,136300000.0
2005-12-02 02:56:00,1.5792,1.5795,1.5792,1.5793,136300000.0
2005-12-02 02:57:00,1.5795,1.5796,1.5794,1.5795,136300000.0
2005-12-02 02:58:00,1.5794,1.5795,1.5794,1.5795,136300000.0
2005-12-02 02:59:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-12-02 03:00:00,1.5795,1.5795,1.579,1.579,136300000.0
2005-12-02 03:01:00,1.5791,1.5792,1.5787,1.5787,136300000.0
2005-12-02 03:02:00,1.579,1.579,1.5788,1.5789,136300000.0
2005-12-02 03:05:00,1.579,1.5791,1.579,1.5791,136300000.0
2005-12-02 03:06:00,1.579,1.5796,1.5789,1.5794,136300000.0
2005-12-02 03:07:00,1.5791,1.5793,1.5791,1.5792,136300000.0
2005-12-02 03:08:00,1.5793,1.5794,1.5792,1.5793,136300000.0
2005-12-02 03:09:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-12-02 03:10:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-12-02 03:11:00,1.5792,1.5792,1.579,1.579,136300000.0
2005-12-02 03:12:00,1.5791,1.5794,1.5791,1.5794,136300000.0
2005-12-02 03:13:00,1.5793,1.5794,1.579,1.5793,136300000.0
2005-12-02 03:14:00,1.5794,1.5794,1.5793,1.5793,136300000.0
2005-12-02 03:15:00,1.5794,1.5796,1.5793,1.5793,136300000.0
2005-12-02 03:16:00,1.5794,1.5794,1.5793,1.5794,136300000.0
2005-12-02 03:17:00,1.5795,1.5795,1.5795,1.5795,136300000.0
2005-12-02 03:18:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-12-02 03:19:00,1.5793,1.5796,1.5792,1.5795,136300000.0
2005-12-02 03:20:00,1.5794,1.5794,1.5793,1.5793,136300000.0
2005-12-02 03:21:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-12-02 03:22:00,1.5793,1.5794,1.5793,1.5794,136300000.0
2005-12-02 03:23:00,1.5795,1.5795,1.5794,1.5795,136300000.0
2005-12-02 03:24:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-12-02 03:25:00,1.5797,1.5797,1.5793,1.5794,136300000.0
2005-12-02 03:26:00,1.5795,1.5795,1.5788,1.579,136300000.0
2005-12-02 03:27:00,1.5791,1.5791,1.5789,1.5791,136300000.0
2005-12-02 03:28:00,1.579,1.5791,1.5788,1.5788,136300000.0
2005-12-02 03:29:00,1.5789,1.5791,1.5788,1.5789,136300000.0
2005-12-02 03:30:00,1.579,1.579,1.5789,1.5789,136300000.0
2005-12-02 03:31:00,1.579,1.579,1.579,1.579,136300000.0
2005-12-02 03:32:00,1.5789,1.579,1.5788,1.579,136300000.0
2005-12-02 03:33:00,1.5789,1.579,1.5788,1.5789,136300000.0
2005-12-02 03:34:00,1.5787,1.579,1.5787,1.5789,136300000.0
2005-12-02 03:35:00,1.579,1.5791,1.579,1.5791,136300000.0
2005-12-02 03:37:00,1.579,1.579,1.5789,1.579,136300000.0
2005-12-02 03:38:00,1.5789,1.5791,1.5788,1.579,136300000.0
2005-12-02 03:39:00,1.5791,1.5791,1.5787,1.5789,136300000.0
2005-12-02 03:40:00,1.579,1.5792,1.579,1.5791,136300000.0
2005-12-02 03:41:00,1.579,1.5793,1.579,1.5792,136300000.0
2005-12-02 03:42:00,1.5791,1.5791,1.5789,1.5791,136300000.0
2005-12-02 03:43:00,1.5792,1.5792,1.5789,1.5791,136300000.0
2005-12-02 03:44:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-12-02 03:45:00,1.5792,1.5793,1.5792,1.5793,136300000.0
2005-12-02 03:46:00,1.5792,1.5793,1.5791,1.5793,136300000.0
2005-12-02 03:47:00,1.5792,1.5793,1.5791,1.5791,136300000.0
2005-12-02 03:48:00,1.5792,1.5792,1.5789,1.5791,136300000.0
2005-12-02 03:49:00,1.579,1.5793,1.5788,1.5792,136300000.0
2005-12-02 03:50:00,1.5788,1.5796,1.5788,1.5795,136300000.0
2005-12-02 03:51:00,1.5794,1.5796,1.5794,1.5796,136300000.0
2005-12-02 03:52:00,1.5795,1.5795,1.5793,1.5794,136300000.0
2005-12-02 03:53:00,1.5793,1.5795,1.5793,1.5793,136300000.0
2005-12-02 03:54:00,1.5792,1.5794,1.579,1.5792,136300000.0
2005-12-02 03:55:00,1.5793,1.5793,1.5793,1.5793,136300000.0
2005-12-02 03:56:00,1.5791,1.5795,1.5791,1.5791,136300000.0
2005-12-02 03:57:00,1.5792,1.5792,1.5787,1.5787,136300000.0
2005-12-02 03:58:00,1.5786,1.5789,1.5786,1.5788,136300000.0
2005-12-02 03:59:00,1.5789,1.5791,1.5788,1.5788,136300000.0
2005-12-02 04:00:00,1.579,1.579,1.5787,1.5789,136300000.0
2005-12-02 04:01:00,1.5788,1.5789,1.5787,1.5789,136300000.0
2005-12-02 04:02:00,1.5788,1.579,1.5788,1.5789,136300000.0
2005-12-02 04:03:00,1.5788,1.5789,1.5787,1.5788,136300000.0
2005-12-02 04:04:00,1.5787,1.5787,1.5786,1.5786,136300000.0
2005-12-02 04:05:00,1.5787,1.5788,1.5785,1.5785,136300000.0
2005-12-02 04:06:00,1.5783,1.5783,1.5783,1.5783,136300000.0
2005-12-02 04:07:00,1.5781,1.5783,1.5781,1.5783,136300000.0
2005-12-02 04:08:00,1.5784,1.5785,1.5784,1.5785,136300000.0
2005-12-02 04:09:00,1.5786,1.5787,1.5786,1.5787,136300000.0
2005-12-02 04:10:00,1.5786,1.5786,1.5785,1.5786,136300000.0
2005-12-02 04:11:00,1.5782,1.5785,1.5782,1.5785,136300000.0
2005-12-02 04:12:00,1.5784,1.5785,1.5784,1.5785,136300000.0
2005-12-02 04:13:00,1.5784,1.5785,1.5784,1.5784,136300000.0
2005-12-02 04:14:00,1.5785,1.5785,1.5785,1.5785,136300000.0
2005-12-02 04:15:00,1.5786,1.5788,1.5785,1.5785,136300000.0
2005-12-02 04:16:00,1.5786,1.5786,1.5785,1.5786,136300000.0
2005-12-02 04:17:00,1.5785,1.5785,1.5785,1.5785,136300000.0
2005-12-02 04:18:00,1.5782,1.5786,1.5778,1.5783,136300000.0
2005-12-02 04:19:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-12-02 04:20:00,1.5783,1.5783,1.5778,1.5779,136300000.0
2005-12-02 04:21:00,1.578,1.5783,1.578,1.5782,136300000.0
2005-12-02 04:22:00,1.5783,1.5783,1.578,1.578,136300000.0
2005-12-02 04:23:00,1.5778,1.5779,1.5778,1.5778,136300000.0
2005-12-02 04:24:00,1.5777,1.578,1.5777,1.578,136300000.0
2005-12-02 04:25:00,1.5781,1.5781,1.5778,1.5779,136300000.0
2005-12-02 04:27:00,1.5778,1.5778,1.5778,1.5778,136300000.0
2005-12-02 04:28:00,1.5777,1.5777,1.5777,1.5777,136300000.0
2005-12-02 04:29:00,1.5778,1.5779,1.5777,1.5778,136300000.0
2005-12-02 04:30:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-12-02 04:35:00,1.578,1.578,1.578,1.578,136300000.0
2005-12-02 04:36:00,1.5779,1.578,1.5778,1.5778,136300000.0
2005-12-02 04:37:00,1.5784,1.5784,1.5777,1.5777,136300000.0
2005-12-02 04:38:00,1.5778,1.5781,1.5778,1.5781,136300000.0
2005-12-02 04:39:00,1.5782,1.5786,1.5782,1.5785,136300000.0
2005-12-02 04:40:00,1.5784,1.5784,1.5782,1.5782,136300000.0
2005-12-02 04:41:00,1.5783,1.5783,1.578,1.578,136300000.0
2005-12-02 04:42:00,1.5782,1.5782,1.578,1.578,136300000.0
2005-12-02 04:43:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-12-02 04:44:00,1.5783,1.5783,1.5781,1.5781,136300000.0
2005-12-02 04:45:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-12-02 04:46:00,1.5783,1.5783,1.5779,1.578,136300000.0
2005-12-02 04:47:00,1.5783,1.5783,1.578,1.578,136300000.0
2005-12-02 04:48:00,1.5782,1.5784,1.5779,1.5779,136300000.0
2005-12-02 04:49:00,1.5778,1.578,1.5778,1.5778,136300000.0
2005-12-02 04:50:00,1.5779,1.578,1.5778,1.578,136300000.0
2005-12-02 04:51:00,1.5779,1.578,1.5779,1.578,136300000.0
2005-12-02 04:52:00,1.5779,1.5779,1.5777,1.5778,136300000.0
2005-12-02 04:53:00,1.5779,1.578,1.5778,1.578,136300000.0
2005-12-02 04:56:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-12-02 04:58:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-12-02 04:59:00,1.578,1.578,1.5778,1.5779,136300000.0
2005-12-02 05:00:00,1.5778,1.5778,1.5777,1.5778,136300000.0
2005-12-02 05:01:00,1.5779,1.5779,1.5776,1.5778,136300000.0
2005-12-02 05:02:00,1.5777,1.5777,1.5773,1.5773,136300000.0
2005-12-02 05:03:00,1.5774,1.5775,1.5773,1.5774,136300000.0
2005-12-02 05:04:00,1.5775,1.5778,1.5774,1.5774,136300000.0
2005-12-02 05:05:00,1.5773,1.5779,1.5773,1.5779,136300000.0
2005-12-02 05:06:00,1.5778,1.5782,1.5777,1.5778,136300000.0
2005-12-02 05:07:00,1.5779,1.5779,1.5778,1.5778,136300000.0
2005-12-02 05:08:00,1.5779,1.5779,1.5778,1.5778,136300000.0
2005-12-02 05:09:00,1.5777,1.5778,1.5777,1.5777,136300000.0
2005-12-02 05:10:00,1.5776,1.5776,1.5776,1.5776,136300000.0
2005-12-02 05:11:00,1.5777,1.5777,1.5776,1.5776,136300000.0
2005-12-02 05:12:00,1.5775,1.5775,1.5775,1.5775,136300000.0
2005-12-02 05:13:00,1.5776,1.5778,1.5775,1.5775,136300000.0
2005-12-02 05:14:00,1.5776,1.5776,1.5774,1.5775,136300000.0
2005-12-02 05:15:00,1.5774,1.5775,1.5774,1.5775,136300000.0
2005-12-02 05:16:00,1.5774,1.5775,1.5773,1.5773,136300000.0
2005-12-02 05:17:00,1.5772,1.5774,1.5772,1.5774,136300000.0
2005-12-02 05:18:00,1.5772,1.5772,1.5772,1.5772,136300000.0
2005-12-02 05:19:00,1.5773,1.5773,1.5772,1.5773,136300000.0
2005-12-02 05:20:00,1.5772,1.5773,1.577,1.577,136300000.0
2005-12-02 05:21:00,1.5769,1.5769,1.5765,1.5765,136300000.0
2005-12-02 05:22:00,1.5766,1.5766,1.5765,1.5766,136300000.0
2005-12-02 05:23:00,1.5767,1.5768,1.5766,1.5768,136300000.0
2005-12-02 05:24:00,1.577,1.5773,1.5769,1.5772,136300000.0
2005-12-02 05:25:00,1.5773,1.5773,1.5769,1.5769,136300000.0
2005-12-02 05:26:00,1.5768,1.577,1.5766,1.577,136300000.0
2005-12-02 05:27:00,1.5769,1.577,1.5767,1.5767,136300000.0
2005-12-02 05:28:00,1.5766,1.5767,1.5766,1.5767,136300000.0
2005-12-02 05:29:00,1.5768,1.5769,1.5768,1.5769,136300000.0
2005-12-02 05:30:00,1.577,1.577,1.5767,1.5767,136300000.0
2005-12-02 05:31:00,1.5768,1.577,1.5768,1.577,136300000.0
2005-12-02 05:33:00,1.5769,1.577,1.5769,1.577,136300000.0
2005-12-02 05:34:00,1.5769,1.5771,1.5768,1.5771,136300000.0
2005-12-02 05:37:00,1.5773,1.5773,1.5772,1.5773,136300000.0
2005-12-02 05:38:00,1.5772,1.5775,1.5772,1.5774,136300000.0
2005-12-02 05:39:00,1.5775,1.5775,1.5774,1.5775,136300000.0
2005-12-02 05:40:00,1.5776,1.5776,1.5775,1.5776,136300000.0
2005-12-02 05:42:00,1.5777,1.5778,1.5777,1.5778,136300000.0
2005-12-02 05:43:00,1.5779,1.578,1.5778,1.5778,136300000.0
2005-12-02 05:44:00,1.5779,1.578,1.5778,1.5778,136300000.0
2005-12-02 05:45:00,1.5779,1.578,1.5778,1.5778,136300000.0
2005-12-02 05:46:00,1.5776,1.5776,1.5776,1.5776,136300000.0
2005-12-02 05:47:00,1.5777,1.5777,1.5775,1.5777,136300000.0
2005-12-02 05:48:00,1.5775,1.5776,1.5775,1.5776,136300000.0
2005-12-02 05:49:00,1.5777,1.5779,1.5776,1.5779,136300000.0
2005-12-02 05:50:00,1.578,1.578,1.5777,1.5777,136300000.0
2005-12-02 05:51:00,1.5776,1.5777,1.5775,1.5775,136300000.0
2005-12-02 05:52:00,1.5776,1.5777,1.5775,1.5777,136300000.0
2005-12-02 05:53:00,1.5778,1.578,1.5777,1.578,136300000.0
2005-12-02 05:54:00,1.5779,1.578,1.5779,1.578,136300000.0
2005-12-02 05:55:00,1.5779,1.5779,1.5779,1.5779,136300000.0
2005-12-02 05:56:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-12-02 05:57:00,1.5778,1.5779,1.5777,1.5778,136300000.0
2005-12-02 05:58:00,1.5777,1.5779,1.5777,1.5778,136300000.0
2005-12-02 05:59:00,1.5779,1.578,1.5778,1.5779,136300000.0
2005-12-02 06:00:00,1.578,1.578,1.5779,1.578,136300000.0
2005-12-02 06:01:00,1.5778,1.5778,1.5778,1.5778,136300000.0
2005-12-02 06:02:00,1.578,1.5782,1.5779,1.5782,136300000.0
2005-12-02 06:03:00,1.578,1.5783,1.578,1.5782,136300000.0
2005-12-02 06:04:00,1.5784,1.5784,1.5782,1.5783,136300000.0
2005-12-02 06:05:00,1.5784,1.5784,1.5783,1.5783,136300000.0
2005-12-02 06:06:00,1.5782,1.5782,1.578,1.578,136300000.0
2005-12-02 06:07:00,1.5782,1.5782,1.578,1.578,136300000.0
2005-12-02 06:08:00,1.5781,1.5782,1.578,1.5782,136300000.0
2005-12-02 06:09:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-12-02 06:10:00,1.5781,1.5783,1.5779,1.5781,136300000.0
2005-12-02 06:11:00,1.578,1.5782,1.578,1.5782,136300000.0
2005-12-02 06:12:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-12-02 06:13:00,1.5781,1.5781,1.578,1.578,136300000.0
2005-12-02 06:14:00,1.5781,1.5781,1.578,1.578,136300000.0
2005-12-02 06:15:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-12-02 06:16:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-12-02 06:17:00,1.5783,1.5783,1.5783,1.5783,136300000.0
2005-12-02 06:18:00,1.5782,1.5782,1.5781,1.5781,136300000.0
2005-12-02 06:19:00,1.5782,1.5782,1.5781,1.5782,136300000.0
2005-12-02 06:20:00,1.5781,1.5782,1.5781,1.5782,136300000.0
2005-12-02 06:21:00,1.5783,1.5783,1.5783,1.5783,136300000.0
2005-12-02 06:22:00,1.5784,1.5784,1.5782,1.5782,136300000.0
2005-12-02 06:23:00,1.5784,1.5784,1.5782,1.5784,136300000.0
2005-12-02 06:24:00,1.5783,1.5784,1.5783,1.5784,136300000.0
2005-12-02 06:25:00,1.5785,1.5785,1.5784,1.5785,136300000.0
2005-12-02 06:26:00,1.5784,1.5786,1.5784,1.5786,136300000.0
2005-12-02 06:27:00,1.5785,1.5785,1.5784,1.5784,136300000.0
2005-12-02 06:28:00,1.5783,1.5783,1.5782,1.5783,136300000.0
2005-12-02 06:29:00,1.5782,1.5783,1.5782,1.5783,136300000.0
2005-12-02 06:30:00,1.5784,1.5785,1.5784,1.5784,136300000.0
2005-12-02 06:31:00,1.5783,1.5783,1.5782,1.5783,136300000.0
2005-12-02 06:32:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-12-02 06:33:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-12-02 06:34:00,1.5781,1.5783,1.5781,1.5782,136300000.0
2005-12-02 06:35:00,1.5783,1.5783,1.5781,1.5781,136300000.0
2005-12-02 06:36:00,1.578,1.578,1.5779,1.578,136300000.0
2005-12-02 06:37:00,1.5781,1.5781,1.5779,1.578,136300000.0
2005-12-02 06:38:00,1.5779,1.578,1.5779,1.578,136300000.0
2005-12-02 06:39:00,1.5781,1.5781,1.5778,1.5779,136300000.0
2005-12-02 06:40:00,1.578,1.5782,1.5779,1.5782,136300000.0
2005-12-02 06:42:00,1.5783,1.5783,1.5783,1.5783,136300000.0
2005-12-02 06:43:00,1.5784,1.5784,1.5784,1.5784,136300000.0
2005-12-02 06:44:00,1.5783,1.5783,1.5782,1.5783,136300000.0
2005-12-02 06:45:00,1.5782,1.5785,1.5782,1.5785,136300000.0
2005-12-02 06:46:00,1.5783,1.5784,1.5781,1.5782,136300000.0
2005-12-02 06:47:00,1.5785,1.5785,1.5782,1.5782,136300000.0
2005-12-02 06:48:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-12-02 06:49:00,1.5782,1.5782,1.5782,1.5782,136300000.0
2005-12-02 06:50:00,1.5781,1.5781,1.5781,1.5781,136300000.0
2005-12-02 06:53:00,1.5782,1.5786,1.5782,1.5786,136300000.0
2005-12-02 06:54:00,1.5787,1.5787,1.5784,1.5786,136300000.0
2005-12-02 06:55:00,1.5784,1.5785,1.5783,1.5785,136300000.0
2005-12-02 06:56:00,1.5784,1.5785,1.5783,1.5783,136300000.0
2005-12-02 06:57:00,1.5784,1.5786,1.5782,1.5784,136300000.0
2005-12-02 06:58:00,1.5783,1.5786,1.5783,1.5786,136300000.0
2005-12-02 06:59:00,1.5785,1.5788,1.5785,1.5787,136300000.0
2005-12-02 07:00:00,1.5786,1.5789,1.5786,1.5788,136300000.0
2005-12-02 07:01:00,1.5789,1.579,1.5787,1.579,136300000.0
2005-12-02 07:02:00,1.5788,1.579,1.5787,1.579,136300000.0
2005-12-02 07:03:00,1.5789,1.579,1.5785,1.5787,136300000.0
2005-12-02 07:04:00,1.5786,1.5788,1.5786,1.5787,136300000.0
2005-12-02 07:05:00,1.5788,1.5791,1.5788,1.5791,136300000.0
2005-12-02 07:06:00,1.5792,1.5792,1.5789,1.5791,136300000.0
2005-12-02 07:07:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-12-02 07:08:00,1.5792,1.5793,1.5789,1.5792,136300000.0
2005-12-02 07:09:00,1.5791,1.5791,1.579,1.5791,136300000.0
2005-12-02 07:10:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-12-02 07:11:00,1.5789,1.579,1.5787,1.5787,136300000.0
2005-12-02 07:12:00,1.5788,1.5788,1.5786,1.5788,136300000.0
2005-12-02 07:13:00,1.5787,1.5787,1.5786,1.5786,136300000.0
2005-12-02 07:14:00,1.5787,1.579,1.5787,1.5788,136300000.0
2005-12-02 07:15:00,1.579,1.5793,1.579,1.5792,136300000.0
2005-12-02 07:16:00,1.5793,1.5793,1.5788,1.5792,136300000.0
2005-12-02 07:17:00,1.5791,1.5791,1.5791,1.5791,136300000.0
2005-12-02 07:19:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-12-02 07:20:00,1.579,1.5794,1.579,1.5794,136300000.0
2005-12-02 07:21:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-12-02 07:23:00,1.5793,1.5794,1.5792,1.5792,136300000.0
2005-12-02 07:24:00,1.5793,1.5794,1.5792,1.5793,136300000.0
2005-12-02 07:25:00,1.5794,1.5794,1.5791,1.5792,136300000.0
2005-12-02 07:26:00,1.579,1.5792,1.579,1.5791,136300000.0
2005-12-02 07:27:00,1.5792,1.5793,1.5791,1.5791,136300000.0
2005-12-02 07:28:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-12-02 07:29:00,1.579,1.5791,1.5781,1.5785,136300000.0
2005-12-02 07:30:00,1.5784,1.5788,1.5784,1.5786,136300000.0
2005-12-02 07:31:00,1.5787,1.5788,1.5787,1.5788,136300000.0
2005-12-02 07:32:00,1.5787,1.5789,1.5786,1.5787,136300000.0
2005-12-02 07:33:00,1.5786,1.5788,1.5785,1.5786,136300000.0
2005-12-02 07:34:00,1.5787,1.5789,1.5786,1.5786,136300000.0
2005-12-02 07:35:00,1.5787,1.5789,1.5786,1.5787,136300000.0
2005-12-02 07:36:00,1.5788,1.5789,1.5788,1.5789,136300000.0
2005-12-02 07:37:00,1.5788,1.5788,1.5788,1.5788,136300000.0
2005-12-02 07:38:00,1.5789,1.5789,1.5788,1.5788,136300000.0
2005-12-02 07:39:00,1.5789,1.5789,1.5787,1.5787,136300000.0
2005-12-02 07:40:00,1.5789,1.5789,1.5787,1.5788,136300000.0
2005-12-02 07:41:00,1.5787,1.5788,1.5786,1.5788,136300000.0
2005-12-02 07:42:00,1.5788,1.5788,1.5786,1.5786,136300000.0
2005-12-02 07:43:00,1.5785,1.5787,1.5785,1.5787,136300000.0
2005-12-02 07:44:00,1.5788,1.5788,1.5786,1.5787,136300000.0
2005-12-02 07:45:00,1.5786,1.5789,1.5786,1.5788,136300000.0
2005-12-02 07:46:00,1.5789,1.5789,1.5788,1.5788,136300000.0
2005-12-02 07:47:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-12-02 07:48:00,1.5786,1.5786,1.5786,1.5786,136300000.0
2005-12-02 07:49:00,1.5787,1.5787,1.5786,1.5786,136300000.0
2005-12-02 07:50:00,1.5787,1.5787,1.5787,1.5787,136300000.0
2005-12-02 07:51:00,1.5786,1.5786,1.5783,1.5783,136300000.0
2005-12-02 07:52:00,1.5782,1.5782,1.5776,1.5782,136300000.0
2005-12-02 07:53:00,1.5781,1.5782,1.5779,1.5779,136300000.0
2005-12-02 07:54:00,1.578,1.578,1.5779,1.578,136300000.0
2005-12-02 07:55:00,1.5779,1.578,1.5777,1.5778,136300000.0
2005-12-02 07:56:00,1.5777,1.5782,1.5777,1.578,136300000.0
2005-12-02 07:57:00,1.5781,1.5781,1.578,1.5781,136300000.0
2005-12-02 07:58:00,1.578,1.578,1.5778,1.578,136300000.0
2005-12-02 07:59:00,1.5779,1.5781,1.5777,1.578,136300000.0
2005-12-02 08:00:00,1.5779,1.5779,1.5778,1.5779,136300000.0
2005-12-02 08:01:00,1.5778,1.578,1.5778,1.578,136300000.0
2005-12-02 08:02:00,1.5779,1.5782,1.5779,1.578,136300000.0
2005-12-02 08:03:00,1.5779,1.5781,1.5778,1.5779,136300000.0
2005-12-02 08:04:00,1.5778,1.5779,1.5777,1.5777,136300000.0
2005-12-02 08:05:00,1.5776,1.5777,1.5776,1.5777,136300000.0
2005-12-02 08:06:00,1.5778,1.578,1.5776,1.5776,136300000.0
2005-12-02 08:07:00,1.5777,1.5778,1.5776,1.5777,136300000.0
2005-12-02 08:08:00,1.5776,1.5776,1.5774,1.5774,136300000.0
2005-12-02 08:09:00,1.5773,1.5777,1.5772,1.5776,136300000.0
2005-12-02 08:10:00,1.5778,1.5778,1.5773,1.5775,136300000.0
2005-12-02 08:11:00,1.5774,1.5775,1.5773,1.5774,136300000.0
2005-12-02 08:12:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-12-02 08:13:00,1.5773,1.5775,1.5771,1.5775,136300000.0
2005-12-02 08:14:00,1.5774,1.5774,1.5768,1.5768,136300000.0
2005-12-02 08:15:00,1.5769,1.577,1.5769,1.577,136300000.0
2005-12-02 08:16:00,1.5771,1.5772,1.5767,1.5769,136300000.0
2005-12-02 08:17:00,1.5767,1.5769,1.5767,1.5769,136300000.0
2005-12-02 08:18:00,1.5768,1.5769,1.5767,1.5769,136300000.0
2005-12-02 08:19:00,1.5768,1.5768,1.5765,1.5766,136300000.0
2005-12-02 08:20:00,1.5765,1.5766,1.576,1.576,136300000.0
2005-12-02 08:21:00,1.5759,1.5765,1.5759,1.5761,136300000.0
2005-12-02 08:22:00,1.5762,1.5766,1.5762,1.5762,136300000.0
2005-12-02 08:23:00,1.5763,1.5764,1.5762,1.5764,136300000.0
2005-12-02 08:24:00,1.5763,1.5765,1.5763,1.5765,136300000.0
2005-12-02 08:25:00,1.5764,1.5768,1.5763,1.5763,136300000.0
2005-12-02 08:26:00,1.5764,1.5767,1.5763,1.5766,136300000.0
2005-12-02 08:27:00,1.5765,1.5766,1.5761,1.5763,136300000.0
2005-12-02 08:28:00,1.5762,1.5762,1.5756,1.5758,136300000.0
2005-12-02 08:29:00,1.5757,1.5757,1.5753,1.5755,136300000.0
2005-12-02 08:30:00,1.5756,1.5757,1.5753,1.5754,136300000.0
2005-12-02 08:31:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-12-02 08:32:00,1.5753,1.5755,1.5752,1.5752,136300000.0
2005-12-02 08:33:00,1.5754,1.5758,1.5754,1.5758,136300000.0
2005-12-02 08:34:00,1.5757,1.576,1.5757,1.5757,136300000.0
2005-12-02 08:35:00,1.5758,1.5759,1.5755,1.5756,136300000.0
2005-12-02 08:36:00,1.5757,1.5757,1.5756,1.5756,136300000.0
2005-12-02 08:37:00,1.5757,1.5758,1.5755,1.5757,136300000.0
2005-12-02 08:38:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-12-02 08:39:00,1.576,1.576,1.5755,1.5755,136300000.0
2005-12-02 08:40:00,1.5757,1.5759,1.5757,1.5759,136300000.0
2005-12-02 08:41:00,1.5758,1.5761,1.5756,1.5761,136300000.0
2005-12-02 08:42:00,1.576,1.5762,1.5759,1.5759,136300000.0
2005-12-02 08:43:00,1.5757,1.576,1.5757,1.5757,136300000.0
2005-12-02 08:44:00,1.5756,1.5758,1.5756,1.5757,136300000.0
2005-12-02 08:45:00,1.5756,1.5757,1.5755,1.5756,136300000.0
2005-12-02 08:46:00,1.5755,1.5755,1.5754,1.5754,136300000.0
2005-12-02 08:47:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-12-02 08:48:00,1.5753,1.5755,1.5752,1.5752,136300000.0
2005-12-02 08:49:00,1.5753,1.5754,1.5752,1.5754,136300000.0
2005-12-02 08:50:00,1.5753,1.5755,1.575,1.5751,136300000.0
2005-12-02 08:51:00,1.5749,1.575,1.5748,1.5748,136300000.0
2005-12-02 08:52:00,1.5749,1.5753,1.5749,1.575,136300000.0
2005-12-02 08:53:00,1.5751,1.5752,1.5748,1.5751,136300000.0
2005-12-02 08:54:00,1.575,1.5751,1.5748,1.575,136300000.0
2005-12-02 08:55:00,1.5751,1.5756,1.5751,1.5753,136300000.0
2005-12-02 08:56:00,1.5752,1.5753,1.5751,1.5751,136300000.0
2005-12-02 08:57:00,1.5752,1.5759,1.5751,1.5754,136300000.0
2005-12-02 08:58:00,1.5755,1.5761,1.5755,1.5761,136300000.0
2005-12-02 08:59:00,1.5759,1.576,1.5756,1.5757,136300000.0
2005-12-02 09:00:00,1.5756,1.576,1.5755,1.5756,136300000.0
2005-12-02 09:01:00,1.5757,1.5758,1.5755,1.5756,136300000.0
2005-12-02 09:02:00,1.5755,1.5757,1.5754,1.5757,136300000.0
2005-12-02 09:03:00,1.5756,1.5757,1.5756,1.5757,136300000.0
2005-12-02 09:04:00,1.5759,1.5761,1.5755,1.5758,136300000.0
2005-12-02 09:05:00,1.5759,1.5762,1.5759,1.576,136300000.0
2005-12-02 09:06:00,1.5761,1.5767,1.5761,1.5765,136300000.0
2005-12-02 09:07:00,1.5766,1.5769,1.5761,1.5764,136300000.0
2005-12-02 09:08:00,1.5761,1.5764,1.576,1.5764,136300000.0
2005-12-02 09:09:00,1.5763,1.5764,1.5761,1.5763,136300000.0
2005-12-02 09:10:00,1.5762,1.5763,1.5761,1.5762,136300000.0
2005-12-02 09:11:00,1.5763,1.5763,1.5761,1.5762,136300000.0
2005-12-02 09:12:00,1.5763,1.5764,1.5761,1.5762,136300000.0
2005-12-02 09:13:00,1.5761,1.5762,1.576,1.5761,136300000.0
2005-12-02 09:14:00,1.5762,1.5763,1.576,1.576,136300000.0
2005-12-02 09:15:00,1.5759,1.5762,1.5759,1.5762,136300000.0
2005-12-02 09:16:00,1.5761,1.5764,1.576,1.5764,136300000.0
2005-12-02 09:17:00,1.5765,1.5765,1.5763,1.5763,136300000.0
2005-12-02 09:18:00,1.5762,1.5765,1.5762,1.5765,136300000.0
2005-12-02 09:19:00,1.5764,1.5765,1.5764,1.5764,136300000.0
2005-12-02 09:20:00,1.5762,1.5762,1.5761,1.5761,136300000.0
2005-12-02 09:21:00,1.5762,1.5762,1.5757,1.5758,136300000.0
2005-12-02 09:22:00,1.5757,1.5758,1.5754,1.5756,136300000.0
2005-12-02 09:23:00,1.5759,1.5759,1.5755,1.5755,136300000.0
2005-12-02 09:24:00,1.5755,1.5756,1.5752,1.5755,136300000.0
2005-12-02 09:25:00,1.5754,1.5756,1.5751,1.5754,136300000.0
2005-12-02 09:26:00,1.5753,1.5758,1.5753,1.5757,136300000.0
2005-12-02 09:27:00,1.5754,1.5756,1.5753,1.5754,136300000.0
2005-12-02 09:28:00,1.5754,1.5754,1.5752,1.5753,136300000.0
2005-12-02 09:29:00,1.5754,1.5755,1.5754,1.5755,136300000.0
2005-12-02 09:30:00,1.5754,1.5754,1.5752,1.5752,136300000.0
2005-12-02 09:31:00,1.5755,1.5755,1.575,1.575,136300000.0
2005-12-02 09:32:00,1.5751,1.5751,1.5748,1.575,136300000.0
2005-12-02 09:33:00,1.5749,1.5752,1.5748,1.575,136300000.0
2005-12-02 09:34:00,1.5751,1.5752,1.5748,1.5748,136300000.0
2005-12-02 09:35:00,1.5746,1.5752,1.5746,1.5749,136300000.0
2005-12-02 09:36:00,1.575,1.575,1.5748,1.5748,136300000.0
2005-12-02 09:37:00,1.5749,1.575,1.5747,1.5748,136300000.0
2005-12-02 09:38:00,1.5747,1.5747,1.5744,1.5744,136300000.0
2005-12-02 09:39:00,1.5742,1.5743,1.5742,1.5743,136300000.0
2005-12-02 09:40:00,1.5742,1.5743,1.5741,1.5743,136300000.0
2005-12-02 09:41:00,1.5742,1.5743,1.5739,1.5739,136300000.0
2005-12-02 09:42:00,1.5738,1.5739,1.5736,1.5739,136300000.0
2005-12-02 09:43:00,1.5737,1.5739,1.5735,1.5737,136300000.0
2005-12-02 09:44:00,1.5736,1.5737,1.5735,1.5737,136300000.0
2005-12-02 09:45:00,1.5736,1.5738,1.5733,1.5738,136300000.0
2005-12-02 09:46:00,1.5737,1.5737,1.5735,1.5736,136300000.0
2005-12-02 09:47:00,1.5735,1.5735,1.573,1.5735,136300000.0
2005-12-02 09:48:00,1.5734,1.5736,1.5733,1.5735,136300000.0
2005-12-02 09:49:00,1.5734,1.5736,1.5732,1.5736,136300000.0
2005-12-02 09:50:00,1.5735,1.5735,1.5733,1.5735,136300000.0
2005-12-02 09:51:00,1.5736,1.5736,1.5736,1.5736,136300000.0
2005-12-02 09:52:00,1.5735,1.5736,1.5735,1.5735,136300000.0
2005-12-02 09:53:00,1.5734,1.5737,1.5734,1.5735,136300000.0
2005-12-02 09:54:00,1.5736,1.5738,1.5736,1.5737,136300000.0
2005-12-02 09:55:00,1.5735,1.5738,1.5735,1.5738,136300000.0
2005-12-02 09:56:00,1.5737,1.5739,1.5735,1.5735,136300000.0
2005-12-02 09:57:00,1.5735,1.5737,1.5734,1.5737,136300000.0
2005-12-02 09:58:00,1.5738,1.5738,1.5735,1.5735,136300000.0
2005-12-02 09:59:00,1.5736,1.5738,1.5736,1.5736,136300000.0
2005-12-02 10:00:00,1.5735,1.5737,1.5735,1.5737,136300000.0
2005-12-02 10:01:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-12-02 10:02:00,1.5738,1.5739,1.5738,1.5738,136300000.0
2005-12-02 10:03:00,1.5739,1.574,1.5738,1.5738,136300000.0
2005-12-02 10:05:00,1.5739,1.5743,1.5737,1.5737,136300000.0
2005-12-02 10:06:00,1.5739,1.5739,1.5739,1.5739,136300000.0
2005-12-02 10:07:00,1.5738,1.574,1.5738,1.574,136300000.0
2005-12-02 10:08:00,1.5741,1.5741,1.5738,1.5739,136300000.0
2005-12-02 10:09:00,1.5738,1.5738,1.5736,1.5738,136300000.0
2005-12-02 10:10:00,1.5739,1.5739,1.5737,1.5737,136300000.0
2005-12-02 10:11:00,1.5736,1.5737,1.5735,1.5737,136300000.0
2005-12-02 10:12:00,1.5736,1.5737,1.5735,1.5737,136300000.0
2005-12-02 10:13:00,1.5736,1.5737,1.5735,1.5737,136300000.0
2005-12-02 10:14:00,1.5736,1.5736,1.5734,1.5735,136300000.0
2005-12-02 10:15:00,1.5734,1.5737,1.5734,1.5735,136300000.0
2005-12-02 10:16:00,1.5736,1.5738,1.5736,1.5738,136300000.0
2005-12-02 10:17:00,1.5737,1.5737,1.5733,1.5736,136300000.0
2005-12-02 10:18:00,1.5734,1.5737,1.5732,1.5733,136300000.0
2005-12-02 10:19:00,1.5734,1.5734,1.5732,1.5734,136300000.0
2005-12-02 10:22:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-12-02 10:24:00,1.5737,1.5739,1.5736,1.5738,136300000.0
2005-12-02 10:25:00,1.5737,1.574,1.5737,1.574,136300000.0
2005-12-02 10:26:00,1.5738,1.5742,1.5738,1.5742,136300000.0
2005-12-02 10:27:00,1.5741,1.5742,1.5737,1.5738,136300000.0
2005-12-02 10:28:00,1.5741,1.5741,1.5739,1.5739,136300000.0
2005-12-02 10:29:00,1.574,1.574,1.5739,1.574,136300000.0
2005-12-02 10:30:00,1.5739,1.574,1.5739,1.5739,136300000.0
2005-12-02 10:31:00,1.574,1.574,1.5739,1.5739,136300000.0
2005-12-02 10:32:00,1.574,1.5741,1.5739,1.5739,136300000.0
2005-12-02 10:33:00,1.574,1.5742,1.5739,1.5742,136300000.0
2005-12-02 10:34:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-12-02 10:35:00,1.5739,1.574,1.5739,1.574,136300000.0
2005-12-02 10:36:00,1.5739,1.574,1.5738,1.5738,136300000.0
2005-12-02 10:37:00,1.5736,1.5736,1.5733,1.5733,136300000.0
2005-12-02 10:38:00,1.5735,1.5736,1.5733,1.5736,136300000.0
2005-12-02 10:39:00,1.5735,1.574,1.5735,1.574,136300000.0
2005-12-02 10:40:00,1.5739,1.574,1.5739,1.574,136300000.0
2005-12-02 10:41:00,1.5741,1.5742,1.574,1.5741,136300000.0
2005-12-02 10:42:00,1.5742,1.5742,1.5741,1.5742,136300000.0
2005-12-02 10:44:00,1.5743,1.5744,1.5743,1.5743,136300000.0
2005-12-02 10:45:00,1.5742,1.5743,1.5742,1.5743,136300000.0
2005-12-02 10:46:00,1.5742,1.5744,1.5742,1.5744,136300000.0
2005-12-02 10:47:00,1.5743,1.5745,1.5742,1.5745,136300000.0
2005-12-02 10:48:00,1.5744,1.5744,1.5743,1.5743,136300000.0
2005-12-02 10:49:00,1.5744,1.5745,1.5743,1.5744,136300000.0
2005-12-02 10:51:00,1.5742,1.5742,1.5741,1.5741,136300000.0
2005-12-02 10:52:00,1.5742,1.5744,1.5741,1.5744,136300000.0
2005-12-02 10:53:00,1.5745,1.5745,1.5743,1.5743,136300000.0
2005-12-02 10:54:00,1.5745,1.5746,1.5742,1.5745,136300000.0
2005-12-02 10:55:00,1.5746,1.5746,1.5745,1.5746,136300000.0
2005-12-02 10:56:00,1.5745,1.5745,1.5741,1.5745,136300000.0
2005-12-02 10:57:00,1.5744,1.5745,1.5744,1.5745,136300000.0
2005-12-02 10:58:00,1.5744,1.5746,1.5743,1.5745,136300000.0
2005-12-02 10:59:00,1.5746,1.5747,1.5744,1.5744,136300000.0
2005-12-02 11:00:00,1.5745,1.5747,1.5744,1.5746,136300000.0
2005-12-02 11:01:00,1.5747,1.5747,1.5743,1.5743,136300000.0
2005-12-02 11:02:00,1.5745,1.5745,1.5744,1.5744,136300000.0
2005-12-02 11:03:00,1.5743,1.5744,1.5743,1.5743,136300000.0
2005-12-02 11:04:00,1.5745,1.5745,1.5745,1.5745,136300000.0
2005-12-02 11:05:00,1.5746,1.5746,1.5743,1.5744,136300000.0
2005-12-02 11:06:00,1.5745,1.5746,1.5745,1.5745,136300000.0
2005-12-02 11:07:00,1.5744,1.5745,1.5743,1.5743,136300000.0
2005-12-02 11:08:00,1.5744,1.5744,1.5743,1.5744,136300000.0
2005-12-02 11:09:00,1.5745,1.5747,1.5745,1.5746,136300000.0
2005-12-02 11:10:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-12-02 11:11:00,1.5744,1.5747,1.5744,1.5746,136300000.0
2005-12-02 11:12:00,1.5745,1.5745,1.5744,1.5744,136300000.0
2005-12-02 11:15:00,1.5743,1.5743,1.5743,1.5743,136300000.0
2005-12-02 11:16:00,1.5744,1.5744,1.5741,1.5741,136300000.0
2005-12-02 11:17:00,1.574,1.5743,1.574,1.5743,136300000.0
2005-12-02 11:18:00,1.5742,1.5743,1.5741,1.5742,136300000.0
2005-12-02 11:19:00,1.5743,1.5743,1.5741,1.5743,136300000.0
2005-12-02 11:20:00,1.5742,1.5743,1.5741,1.5743,136300000.0
2005-12-02 11:22:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-12-02 11:23:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-12-02 11:24:00,1.5745,1.5746,1.5743,1.5744,136300000.0
2005-12-02 11:25:00,1.5745,1.5745,1.5743,1.5744,136300000.0
2005-12-02 11:26:00,1.5743,1.5744,1.5741,1.5743,136300000.0
2005-12-02 11:27:00,1.5742,1.5745,1.5742,1.5744,136300000.0
2005-12-02 11:28:00,1.5743,1.5744,1.5742,1.5744,136300000.0
2005-12-02 11:29:00,1.5743,1.5743,1.5741,1.5743,136300000.0
2005-12-02 11:30:00,1.5742,1.5743,1.5742,1.5743,136300000.0
2005-12-02 11:31:00,1.5744,1.5745,1.5743,1.5743,136300000.0
2005-12-02 11:32:00,1.5742,1.5744,1.5742,1.5744,136300000.0
2005-12-02 11:33:00,1.5743,1.5743,1.574,1.5741,136300000.0
2005-12-02 11:34:00,1.5742,1.5742,1.574,1.574,136300000.0
2005-12-02 11:35:00,1.5739,1.574,1.5739,1.5739,136300000.0
2005-12-02 11:36:00,1.574,1.574,1.5738,1.5739,136300000.0
2005-12-02 11:37:00,1.574,1.574,1.5737,1.5737,136300000.0
2005-12-02 11:39:00,1.574,1.5741,1.5739,1.5739,136300000.0
2005-12-02 11:40:00,1.574,1.574,1.5737,1.5737,136300000.0
2005-12-02 11:41:00,1.5738,1.574,1.5737,1.5738,136300000.0
2005-12-02 11:42:00,1.5739,1.5741,1.5738,1.574,136300000.0
2005-12-02 11:43:00,1.5739,1.5742,1.5739,1.5741,136300000.0
2005-12-02 11:44:00,1.5742,1.5742,1.574,1.5742,136300000.0
2005-12-02 11:45:00,1.5741,1.5741,1.5739,1.5741,136300000.0
2005-12-02 11:46:00,1.5742,1.5742,1.5741,1.5741,136300000.0
2005-12-02 11:47:00,1.574,1.5741,1.5739,1.5739,136300000.0
2005-12-02 11:48:00,1.574,1.5741,1.574,1.574,136300000.0
2005-12-02 11:49:00,1.5739,1.574,1.5739,1.574,136300000.0
2005-12-02 11:50:00,1.5741,1.5742,1.5741,1.5742,136300000.0
2005-12-02 11:51:00,1.5741,1.5742,1.5738,1.5741,136300000.0
2005-12-02 11:52:00,1.5742,1.5742,1.5739,1.5739,136300000.0
2005-12-02 11:53:00,1.5741,1.5742,1.5739,1.5739,136300000.0
2005-12-02 11:54:00,1.5741,1.5741,1.5738,1.5739,136300000.0
2005-12-02 11:55:00,1.5738,1.574,1.5738,1.5739,136300000.0
2005-12-02 11:56:00,1.574,1.574,1.5738,1.5738,136300000.0
2005-12-02 11:57:00,1.5739,1.5742,1.5738,1.5739,136300000.0
2005-12-02 11:58:00,1.5738,1.5741,1.5738,1.5739,136300000.0
2005-12-02 11:59:00,1.5738,1.574,1.5738,1.574,136300000.0
2005-12-02 12:00:00,1.5739,1.574,1.5737,1.5739,136300000.0
2005-12-02 12:01:00,1.5738,1.5739,1.5738,1.5739,136300000.0
2005-12-02 12:02:00,1.574,1.5744,1.574,1.5741,136300000.0
2005-12-02 12:03:00,1.5742,1.5746,1.5742,1.5744,136300000.0
2005-12-02 12:04:00,1.5742,1.5743,1.5739,1.5742,136300000.0
2005-12-02 12:05:00,1.5739,1.5741,1.5738,1.574,136300000.0
2005-12-02 12:06:00,1.5738,1.5738,1.5734,1.5736,136300000.0
2005-12-02 12:07:00,1.5734,1.574,1.5734,1.5739,136300000.0
2005-12-02 12:08:00,1.5738,1.5741,1.5738,1.574,136300000.0
2005-12-02 12:09:00,1.5741,1.5741,1.5739,1.574,136300000.0
2005-12-02 12:10:00,1.5739,1.574,1.5739,1.574,136300000.0
2005-12-02 12:11:00,1.5741,1.5742,1.5739,1.5741,136300000.0
2005-12-02 12:12:00,1.5743,1.5743,1.5739,1.5741,136300000.0
2005-12-02 12:13:00,1.574,1.5744,1.574,1.5742,136300000.0
2005-12-02 12:14:00,1.5741,1.5743,1.5739,1.5743,136300000.0
2005-12-02 12:15:00,1.5744,1.5744,1.574,1.5741,136300000.0
2005-12-02 12:16:00,1.5742,1.5743,1.5741,1.5741,136300000.0
2005-12-02 12:17:00,1.5742,1.5742,1.574,1.5742,136300000.0
2005-12-02 12:18:00,1.5741,1.5742,1.5741,1.5741,136300000.0
2005-12-02 12:20:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-12-02 12:21:00,1.574,1.5741,1.574,1.574,136300000.0
2005-12-02 12:22:00,1.5738,1.5739,1.5736,1.5739,136300000.0
2005-12-02 12:23:00,1.5737,1.574,1.5737,1.5737,136300000.0
2005-12-02 12:24:00,1.5735,1.5738,1.5735,1.5736,136300000.0
2005-12-02 12:25:00,1.5738,1.5739,1.5736,1.5736,136300000.0
2005-12-02 12:26:00,1.5737,1.5737,1.5734,1.5735,136300000.0
2005-12-02 12:27:00,1.5736,1.5736,1.5735,1.5736,136300000.0
2005-12-02 12:28:00,1.5738,1.5738,1.5738,1.5738,136300000.0
2005-12-02 12:29:00,1.5737,1.5738,1.5736,1.5736,136300000.0
2005-12-02 12:30:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-12-02 12:31:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-12-02 12:32:00,1.5736,1.5737,1.5735,1.5735,136300000.0
2005-12-02 12:33:00,1.5734,1.5735,1.5734,1.5735,136300000.0
2005-12-02 12:34:00,1.5734,1.5739,1.5734,1.5739,136300000.0
2005-12-02 12:35:00,1.574,1.574,1.5734,1.5734,136300000.0
2005-12-02 12:36:00,1.5736,1.5738,1.5733,1.5735,136300000.0
2005-12-02 12:37:00,1.5736,1.5737,1.5731,1.5731,136300000.0
2005-12-02 12:38:00,1.573,1.5732,1.573,1.5732,136300000.0
2005-12-02 12:39:00,1.5733,1.5733,1.5732,1.5732,136300000.0
2005-12-02 12:40:00,1.5733,1.5734,1.5732,1.5732,136300000.0
2005-12-02 12:41:00,1.573,1.5731,1.573,1.573,136300000.0
2005-12-02 12:42:00,1.5729,1.573,1.5729,1.5729,136300000.0
2005-12-02 12:43:00,1.573,1.5731,1.5729,1.5731,136300000.0
2005-12-02 12:44:00,1.573,1.5732,1.5728,1.573,136300000.0
2005-12-02 12:45:00,1.5731,1.5734,1.573,1.5731,136300000.0
2005-12-02 12:46:00,1.5732,1.5734,1.5731,1.5732,136300000.0
2005-12-02 12:47:00,1.5731,1.5735,1.5731,1.5731,136300000.0
2005-12-02 12:48:00,1.573,1.5736,1.5729,1.5734,136300000.0
2005-12-02 12:49:00,1.5735,1.5735,1.5732,1.5734,136300000.0
2005-12-02 12:50:00,1.5735,1.5735,1.5732,1.5734,136300000.0
2005-12-02 12:51:00,1.5733,1.5734,1.5732,1.5734,136300000.0
2005-12-02 12:52:00,1.5733,1.5734,1.5731,1.5732,136300000.0
2005-12-02 12:53:00,1.5731,1.5734,1.5727,1.5729,136300000.0
2005-12-02 12:54:00,1.5731,1.5731,1.5728,1.5728,136300000.0
2005-12-02 12:55:00,1.5729,1.573,1.5728,1.573,136300000.0
2005-12-02 12:56:00,1.5729,1.573,1.5724,1.5725,136300000.0
2005-12-02 12:57:00,1.5724,1.5725,1.5722,1.5724,136300000.0
2005-12-02 12:58:00,1.5723,1.5724,1.5723,1.5723,136300000.0
2005-12-02 12:59:00,1.5722,1.5725,1.5722,1.5723,136300000.0
2005-12-02 13:00:00,1.5726,1.5726,1.5723,1.5725,136300000.0
2005-12-02 13:01:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-12-02 13:02:00,1.5725,1.5725,1.5722,1.5725,136300000.0
2005-12-02 13:03:00,1.5726,1.5727,1.5724,1.5726,136300000.0
2005-12-02 13:04:00,1.5727,1.5727,1.5726,1.5726,136300000.0
2005-12-02 13:05:00,1.5727,1.5733,1.5725,1.5732,136300000.0
2005-12-02 13:06:00,1.573,1.5733,1.5727,1.5728,136300000.0
2005-12-02 13:07:00,1.5728,1.5729,1.5727,1.5728,136300000.0
2005-12-02 13:08:00,1.5729,1.573,1.5728,1.5728,136300000.0
2005-12-02 13:09:00,1.5727,1.5729,1.5725,1.5726,136300000.0
2005-12-02 13:10:00,1.5727,1.5727,1.5726,1.5726,136300000.0
2005-12-02 13:11:00,1.5725,1.5725,1.5721,1.5724,136300000.0
2005-12-02 13:12:00,1.5725,1.5727,1.5724,1.5726,136300000.0
2005-12-02 13:13:00,1.5725,1.5726,1.572,1.5723,136300000.0
2005-12-02 13:14:00,1.5721,1.5723,1.572,1.5723,136300000.0
2005-12-02 13:15:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-12-02 13:16:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-12-02 13:17:00,1.5725,1.5727,1.5725,1.5725,136300000.0
2005-12-02 13:18:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-12-02 13:19:00,1.5727,1.5727,1.5724,1.5724,136300000.0
2005-12-02 13:20:00,1.5725,1.5726,1.5724,1.5725,136300000.0
2005-12-02 13:21:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-12-02 13:22:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-12-02 13:23:00,1.5725,1.5725,1.5723,1.5723,136300000.0
2005-12-02 13:24:00,1.5722,1.5723,1.5722,1.5722,136300000.0
2005-12-02 13:25:00,1.5723,1.5723,1.5722,1.5722,136300000.0
2005-12-02 13:26:00,1.5723,1.5723,1.572,1.572,136300000.0
2005-12-02 13:27:00,1.5721,1.5721,1.572,1.572,136300000.0
2005-12-02 13:28:00,1.5721,1.5721,1.5718,1.5719,136300000.0
2005-12-02 13:29:00,1.572,1.572,1.5715,1.5716,136300000.0
2005-12-02 13:30:00,1.5718,1.5719,1.5716,1.5718,136300000.0
2005-12-02 13:31:00,1.5719,1.5719,1.5716,1.5719,136300000.0
2005-12-02 13:32:00,1.572,1.572,1.5716,1.5718,136300000.0
2005-12-02 13:33:00,1.5716,1.5719,1.5714,1.5714,136300000.0
2005-12-02 13:34:00,1.5715,1.5718,1.5713,1.5714,136300000.0
2005-12-02 13:35:00,1.5715,1.5717,1.571,1.5713,136300000.0
2005-12-02 13:36:00,1.5714,1.5718,1.5713,1.5715,136300000.0
2005-12-02 13:37:00,1.5714,1.5716,1.5712,1.5715,136300000.0
2005-12-02 13:38:00,1.5714,1.5718,1.5714,1.5717,136300000.0
2005-12-02 13:39:00,1.5715,1.5717,1.5714,1.5715,136300000.0
2005-12-02 13:40:00,1.5714,1.5723,1.5711,1.5719,136300000.0
2005-12-02 13:41:00,1.572,1.572,1.5719,1.5719,136300000.0
2005-12-02 13:42:00,1.572,1.5723,1.5719,1.5722,136300000.0
2005-12-02 13:43:00,1.5723,1.5723,1.5721,1.5721,136300000.0
2005-12-02 13:44:00,1.5722,1.5723,1.5719,1.5719,136300000.0
2005-12-02 13:45:00,1.572,1.5722,1.5714,1.5716,136300000.0
2005-12-02 13:46:00,1.5714,1.5716,1.5714,1.5716,136300000.0
2005-12-02 13:47:00,1.5715,1.5717,1.5714,1.5716,136300000.0
2005-12-02 13:48:00,1.5715,1.5716,1.5712,1.5713,136300000.0
2005-12-02 13:49:00,1.5712,1.5714,1.5711,1.5714,136300000.0
2005-12-02 13:50:00,1.5713,1.5717,1.571,1.5716,136300000.0
2005-12-02 13:51:00,1.5714,1.5718,1.5714,1.5716,136300000.0
2005-12-02 13:52:00,1.5717,1.5717,1.5712,1.5712,136300000.0
2005-12-02 13:53:00,1.5713,1.5714,1.5713,1.5713,136300000.0
2005-12-02 13:54:00,1.5714,1.5716,1.5714,1.5716,136300000.0
2005-12-02 13:55:00,1.5717,1.5718,1.5716,1.5717,136300000.0
2005-12-02 13:56:00,1.5716,1.5719,1.5716,1.5717,136300000.0
2005-12-02 13:57:00,1.5719,1.572,1.5717,1.5719,136300000.0
2005-12-02 13:58:00,1.5718,1.5719,1.5716,1.5716,136300000.0
2005-12-02 13:59:00,1.5718,1.5718,1.5716,1.5717,136300000.0
2005-12-02 14:00:00,1.5718,1.5719,1.5711,1.5711,136300000.0
2005-12-02 14:01:00,1.5713,1.5715,1.5712,1.5714,136300000.0
2005-12-02 14:02:00,1.5715,1.5715,1.5714,1.5714,136300000.0
2005-12-02 14:03:00,1.5715,1.5715,1.5712,1.5714,136300000.0
2005-12-02 14:04:00,1.5715,1.5715,1.571,1.5711,136300000.0
2005-12-02 14:05:00,1.571,1.5713,1.571,1.5712,136300000.0
2005-12-02 14:06:00,1.5713,1.5715,1.5708,1.5709,136300000.0
2005-12-02 14:07:00,1.571,1.5713,1.5709,1.5712,136300000.0
2005-12-02 14:08:00,1.571,1.5713,1.5709,1.5709,136300000.0
2005-12-02 14:09:00,1.571,1.5711,1.5708,1.5709,136300000.0
2005-12-02 14:10:00,1.5711,1.5711,1.5706,1.5706,136300000.0
2005-12-02 14:11:00,1.5707,1.5709,1.5707,1.5707,136300000.0
2005-12-02 14:12:00,1.5709,1.5712,1.5707,1.5709,136300000.0
2005-12-02 14:13:00,1.5708,1.5708,1.5704,1.5708,136300000.0
2005-12-02 14:14:00,1.5707,1.5714,1.5707,1.5711,136300000.0
2005-12-02 14:15:00,1.571,1.5717,1.571,1.5713,136300000.0
2005-12-02 14:16:00,1.5714,1.5714,1.5711,1.5712,136300000.0
2005-12-02 14:17:00,1.5711,1.5716,1.5711,1.5712,136300000.0
2005-12-02 14:18:00,1.5713,1.5713,1.571,1.5711,136300000.0
2005-12-02 14:19:00,1.5712,1.5715,1.5711,1.5714,136300000.0
2005-12-02 14:20:00,1.5713,1.5714,1.571,1.5714,136300000.0
2005-12-02 14:21:00,1.5712,1.5713,1.571,1.5711,136300000.0
2005-12-02 14:22:00,1.5713,1.5717,1.5713,1.5717,136300000.0
2005-12-02 14:23:00,1.5715,1.5716,1.5712,1.5713,136300000.0
2005-12-02 14:24:00,1.5712,1.5713,1.5709,1.571,136300000.0
2005-12-02 14:25:00,1.5711,1.5714,1.571,1.5714,136300000.0
2005-12-02 14:26:00,1.5715,1.5721,1.5713,1.5718,136300000.0
2005-12-02 14:27:00,1.5717,1.572,1.5715,1.5717,136300000.0
2005-12-02 14:28:00,1.5718,1.5722,1.5714,1.5714,136300000.0
2005-12-02 14:29:00,1.5716,1.5721,1.5711,1.5721,136300000.0
2005-12-02 14:30:00,1.5726,1.5727,1.5705,1.5715,136300000.0
2005-12-02 14:31:00,1.5716,1.5716,1.57,1.5713,136300000.0
2005-12-02 14:32:00,1.5714,1.5714,1.5701,1.5703,136300000.0
2005-12-02 14:33:00,1.5702,1.5702,1.5693,1.5696,136300000.0
2005-12-02 14:34:00,1.5694,1.5701,1.5694,1.5699,136300000.0
2005-12-02 14:35:00,1.57,1.5704,1.5697,1.5698,136300000.0
2005-12-02 14:36:00,1.5699,1.5711,1.5699,1.5709,136300000.0
2005-12-02 14:37:00,1.5708,1.5711,1.5706,1.571,136300000.0
2005-12-02 14:38:00,1.5707,1.5712,1.5705,1.5708,136300000.0
2005-12-02 14:39:00,1.5711,1.5716,1.5707,1.5708,136300000.0
2005-12-02 14:40:00,1.571,1.5714,1.5707,1.571,136300000.0
2005-12-02 14:41:00,1.5708,1.5709,1.5698,1.5704,136300000.0
2005-12-02 14:42:00,1.5699,1.5704,1.5698,1.5703,136300000.0
2005-12-02 14:43:00,1.5701,1.5704,1.57,1.5701,136300000.0
2005-12-02 14:44:00,1.5702,1.5704,1.5699,1.5702,136300000.0
2005-12-02 14:45:00,1.5701,1.5705,1.5701,1.5704,136300000.0
2005-12-02 14:46:00,1.5705,1.5718,1.5705,1.5718,136300000.0
2005-12-02 14:47:00,1.5723,1.573,1.5718,1.5723,136300000.0
2005-12-02 14:48:00,1.5725,1.5726,1.5707,1.5713,136300000.0
2005-12-02 14:49:00,1.5716,1.572,1.5708,1.5715,136300000.0
2005-12-02 14:50:00,1.5716,1.5723,1.5713,1.5714,136300000.0
2005-12-02 14:51:00,1.5716,1.5721,1.5712,1.5713,136300000.0
2005-12-02 14:52:00,1.5712,1.5717,1.571,1.571,136300000.0
2005-12-02 14:53:00,1.5711,1.5716,1.5709,1.5713,136300000.0
2005-12-02 14:54:00,1.5716,1.5721,1.5709,1.5713,136300000.0
2005-12-02 14:55:00,1.5712,1.5724,1.5711,1.5724,136300000.0
2005-12-02 14:56:00,1.5725,1.5731,1.5718,1.572,136300000.0
2005-12-02 14:57:00,1.5719,1.5727,1.5717,1.5719,136300000.0
2005-12-02 14:58:00,1.5718,1.5724,1.5716,1.5722,136300000.0
2005-12-02 14:59:00,1.5721,1.5723,1.5713,1.5715,136300000.0
2005-12-02 15:00:00,1.5713,1.5717,1.5708,1.5713,136300000.0
2005-12-02 15:01:00,1.5708,1.5718,1.5708,1.5717,136300000.0
2005-12-02 15:02:00,1.5717,1.5724,1.5717,1.5718,136300000.0
2005-12-02 15:03:00,1.572,1.572,1.5712,1.5712,136300000.0
2005-12-02 15:04:00,1.5713,1.572,1.5712,1.5716,136300000.0
2005-12-02 15:05:00,1.5714,1.5719,1.571,1.5718,136300000.0
2005-12-02 15:06:00,1.5717,1.5721,1.5712,1.5719,136300000.0
2005-12-02 15:07:00,1.5719,1.5721,1.5712,1.5713,136300000.0
2005-12-02 15:08:00,1.5714,1.5718,1.5711,1.5716,136300000.0
2005-12-02 15:09:00,1.5714,1.5719,1.5712,1.5715,136300000.0
2005-12-02 15:10:00,1.5716,1.5716,1.5709,1.5715,136300000.0
2005-12-02 15:11:00,1.5716,1.5722,1.5714,1.5716,136300000.0
2005-12-02 15:12:00,1.5714,1.5717,1.5705,1.571,136300000.0
2005-12-02 15:13:00,1.5711,1.5713,1.5708,1.571,136300000.0
2005-12-02 15:14:00,1.5708,1.5713,1.5705,1.5711,136300000.0
2005-12-02 15:15:00,1.571,1.5714,1.5708,1.571,136300000.0
2005-12-02 15:16:00,1.5711,1.5718,1.5711,1.5716,136300000.0
2005-12-02 15:17:00,1.5717,1.5717,1.571,1.5712,136300000.0
2005-12-02 15:18:00,1.5713,1.5717,1.571,1.5715,136300000.0
2005-12-02 15:19:00,1.5714,1.5717,1.5711,1.5715,136300000.0
2005-12-02 15:20:00,1.5716,1.5721,1.5714,1.5721,136300000.0
2005-12-02 15:21:00,1.572,1.5721,1.5715,1.5719,136300000.0
2005-12-02 15:22:00,1.5717,1.5718,1.5715,1.5717,136300000.0
2005-12-02 15:23:00,1.5718,1.5723,1.5711,1.5711,136300000.0
2005-12-02 15:24:00,1.571,1.5712,1.5703,1.5706,136300000.0
2005-12-02 15:25:00,1.5705,1.5715,1.5705,1.5709,136300000.0
2005-12-02 15:26:00,1.571,1.5713,1.5703,1.5703,136300000.0
2005-12-02 15:27:00,1.5704,1.5706,1.5699,1.57,136300000.0
2005-12-02 15:28:00,1.5702,1.5704,1.5698,1.5701,136300000.0
2005-12-02 15:29:00,1.57,1.5706,1.5696,1.5704,136300000.0
2005-12-02 15:30:00,1.5702,1.5707,1.57,1.5701,136300000.0
2005-12-02 15:31:00,1.57,1.5705,1.5699,1.5703,136300000.0
2005-12-02 15:32:00,1.5702,1.5703,1.5697,1.5699,136300000.0
2005-12-02 15:33:00,1.57,1.5709,1.5699,1.5705,136300000.0
2005-12-02 15:34:00,1.5706,1.5709,1.5702,1.5702,136300000.0
2005-12-02 15:35:00,1.5703,1.5711,1.5703,1.5711,136300000.0
2005-12-02 15:36:00,1.571,1.5711,1.5705,1.5708,136300000.0
2005-12-02 15:37:00,1.5707,1.5708,1.5702,1.5703,136300000.0
2005-12-02 15:38:00,1.5703,1.571,1.5703,1.571,136300000.0
2005-12-02 15:39:00,1.5709,1.5711,1.5705,1.5707,136300000.0
2005-12-02 15:40:00,1.5708,1.5708,1.5702,1.5702,136300000.0
2005-12-02 15:41:00,1.5701,1.5703,1.57,1.57,136300000.0
2005-12-02 15:42:00,1.5699,1.5704,1.5698,1.57,136300000.0
2005-12-02 15:43:00,1.5698,1.5704,1.5698,1.5701,136300000.0
2005-12-02 15:44:00,1.57,1.5704,1.57,1.5703,136300000.0
2005-12-02 15:45:00,1.5702,1.5703,1.5701,1.5702,136300000.0
2005-12-02 15:46:00,1.5703,1.5703,1.5697,1.5698,136300000.0
2005-12-02 15:47:00,1.5697,1.5702,1.5696,1.5701,136300000.0
2005-12-02 15:48:00,1.5699,1.5699,1.5698,1.5698,136300000.0
2005-12-02 15:49:00,1.5699,1.57,1.5696,1.5696,136300000.0
2005-12-02 15:50:00,1.5695,1.5699,1.5694,1.5695,136300000.0
2005-12-02 15:51:00,1.5694,1.5695,1.5687,1.5691,136300000.0
2005-12-02 15:52:00,1.569,1.5694,1.5678,1.568,136300000.0
2005-12-02 15:53:00,1.5677,1.5685,1.5664,1.5675,136300000.0
2005-12-02 15:54:00,1.5674,1.5677,1.5667,1.5676,136300000.0
2005-12-02 15:55:00,1.5675,1.5677,1.5673,1.5676,136300000.0
2005-12-02 15:56:00,1.5675,1.5677,1.5669,1.5674,136300000.0
2005-12-02 15:57:00,1.5672,1.5672,1.5659,1.5663,136300000.0
2005-12-02 15:58:00,1.5664,1.5667,1.5659,1.566,136300000.0
2005-12-02 15:59:00,1.5659,1.5664,1.5651,1.5651,136300000.0
2005-12-02 16:00:00,1.5652,1.5662,1.5652,1.5662,136300000.0
2005-12-02 16:01:00,1.5661,1.5663,1.5656,1.5656,136300000.0
2005-12-02 16:02:00,1.5656,1.5664,1.5656,1.5663,136300000.0
2005-12-02 16:03:00,1.5662,1.5663,1.5659,1.5661,136300000.0
2005-12-02 16:04:00,1.5661,1.5665,1.566,1.5664,136300000.0
2005-12-02 16:05:00,1.5662,1.5669,1.5661,1.5668,136300000.0
2005-12-02 16:06:00,1.5669,1.5675,1.5665,1.5674,136300000.0
2005-12-02 16:07:00,1.5672,1.5674,1.5666,1.5674,136300000.0
2005-12-02 16:08:00,1.5676,1.5677,1.5669,1.567,136300000.0
2005-12-02 16:09:00,1.5669,1.5674,1.5668,1.567,136300000.0
2005-12-02 16:10:00,1.5668,1.5668,1.5661,1.5661,136300000.0
2005-12-02 16:11:00,1.5659,1.5664,1.5657,1.5663,136300000.0
2005-12-02 16:12:00,1.5661,1.5664,1.5658,1.5662,136300000.0
2005-12-02 16:13:00,1.566,1.5666,1.566,1.5666,136300000.0
2005-12-02 16:14:00,1.5664,1.5668,1.5661,1.5663,136300000.0
2005-12-02 16:15:00,1.5662,1.5666,1.5659,1.5661,136300000.0
2005-12-02 16:16:00,1.5662,1.5669,1.5661,1.5665,136300000.0
2005-12-02 16:17:00,1.5666,1.5667,1.5662,1.5665,136300000.0
2005-12-02 16:18:00,1.5664,1.5669,1.566,1.5665,136300000.0
2005-12-02 16:19:00,1.5664,1.5667,1.5662,1.5665,136300000.0
2005-12-02 16:20:00,1.5666,1.5667,1.566,1.5663,136300000.0
2005-12-02 16:21:00,1.5662,1.5663,1.5657,1.5659,136300000.0
2005-12-02 16:22:00,1.5661,1.5669,1.5659,1.5664,136300000.0
2005-12-02 16:23:00,1.5665,1.5667,1.5661,1.5665,136300000.0
2005-12-02 16:24:00,1.5666,1.5674,1.5666,1.5668,136300000.0
2005-12-02 16:25:00,1.5667,1.5672,1.5666,1.5668,136300000.0
2005-12-02 16:26:00,1.5667,1.567,1.5665,1.567,136300000.0
2005-12-02 16:27:00,1.5668,1.567,1.5666,1.5668,136300000.0
2005-12-02 16:28:00,1.567,1.5672,1.5668,1.567,136300000.0
2005-12-02 16:29:00,1.5671,1.5675,1.5669,1.5672,136300000.0
2005-12-02 16:30:00,1.567,1.5673,1.5667,1.5672,136300000.0
2005-12-02 16:31:00,1.5673,1.5675,1.5671,1.5675,136300000.0
2005-12-02 16:32:00,1.5676,1.5696,1.5676,1.5688,136300000.0
2005-12-02 16:33:00,1.5692,1.5699,1.5679,1.5685,136300000.0
2005-12-02 16:34:00,1.5684,1.5687,1.5676,1.5682,136300000.0
2005-12-02 16:35:00,1.5683,1.5691,1.5675,1.569,136300000.0
2005-12-02 16:36:00,1.5687,1.569,1.5679,1.5684,136300000.0
2005-12-02 16:37:00,1.5683,1.5683,1.5668,1.5678,136300000.0
2005-12-02 16:38:00,1.5679,1.5679,1.5671,1.5671,136300000.0
2005-12-02 16:39:00,1.5672,1.5678,1.567,1.567,136300000.0
2005-12-02 16:40:00,1.5672,1.5679,1.567,1.5674,136300000.0
2005-12-02 16:41:00,1.5673,1.568,1.5669,1.5672,136300000.0
2005-12-02 16:42:00,1.5671,1.5673,1.5667,1.5673,136300000.0
2005-12-02 16:43:00,1.5675,1.5678,1.5671,1.5677,136300000.0
2005-12-02 16:44:00,1.5677,1.5678,1.567,1.5675,136300000.0
2005-12-02 16:45:00,1.5676,1.5686,1.5676,1.5686,136300000.0
2005-12-02 16:46:00,1.5685,1.569,1.568,1.5681,136300000.0
2005-12-02 16:47:00,1.5679,1.5685,1.5675,1.5676,136300000.0
2005-12-02 16:48:00,1.5678,1.5678,1.5672,1.5673,136300000.0
2005-12-02 16:49:00,1.5672,1.5676,1.5668,1.5675,136300000.0
2005-12-02 16:50:00,1.5677,1.5677,1.5663,1.5665,136300000.0
2005-12-02 16:51:00,1.5666,1.5669,1.566,1.5663,136300000.0
2005-12-02 16:52:00,1.5664,1.5672,1.5664,1.5669,136300000.0
2005-12-02 16:53:00,1.5669,1.5675,1.5668,1.5674,136300000.0
2005-12-02 16:54:00,1.5672,1.5676,1.5666,1.5672,136300000.0
2005-12-02 16:55:00,1.5671,1.5673,1.5663,1.5673,136300000.0
2005-12-02 16:56:00,1.5675,1.5679,1.567,1.5675,136300000.0
2005-12-02 16:57:00,1.5671,1.5684,1.5669,1.5672,136300000.0
2005-12-02 16:58:00,1.567,1.5678,1.5667,1.5669,136300000.0
2005-12-02 16:59:00,1.5668,1.5675,1.5667,1.5669,136300000.0
2005-12-02 17:00:00,1.5668,1.5671,1.5663,1.5668,136300000.0
2005-12-02 17:01:00,1.5669,1.5673,1.5667,1.5667,136300000.0
2005-12-02 17:02:00,1.5668,1.567,1.5661,1.5666,136300000.0
2005-12-02 17:03:00,1.5668,1.5675,1.5663,1.5673,136300000.0
2005-12-02 17:04:00,1.5676,1.5677,1.5671,1.5671,136300000.0
2005-12-02 17:05:00,1.5673,1.5677,1.5672,1.5673,136300000.0
2005-12-02 17:06:00,1.5672,1.5678,1.5669,1.5669,136300000.0
2005-12-02 17:07:00,1.5671,1.568,1.5671,1.5676,136300000.0
2005-12-02 17:08:00,1.5675,1.5676,1.5667,1.5672,136300000.0
2005-12-02 17:09:00,1.567,1.5673,1.5668,1.5669,136300000.0
2005-12-02 17:10:00,1.567,1.5684,1.5669,1.5676,136300000.0
2005-12-02 17:11:00,1.5676,1.5684,1.5675,1.5681,136300000.0
2005-12-02 17:12:00,1.568,1.5684,1.5675,1.5684,136300000.0
2005-12-02 17:13:00,1.5682,1.5682,1.5676,1.568,136300000.0
2005-12-02 17:14:00,1.5678,1.5681,1.5678,1.5681,136300000.0
2005-12-02 17:15:00,1.5683,1.5689,1.568,1.5684,136300000.0
2005-12-02 17:16:00,1.5686,1.5689,1.5685,1.5689,136300000.0
2005-12-02 17:17:00,1.5688,1.5692,1.5686,1.569,136300000.0
2005-12-02 17:18:00,1.5689,1.5691,1.5687,1.5691,136300000.0
2005-12-02 17:19:00,1.569,1.5692,1.5687,1.569,136300000.0
2005-12-02 17:20:00,1.5692,1.5692,1.5686,1.5688,136300000.0
2005-12-02 17:21:00,1.5691,1.5693,1.5686,1.5687,136300000.0
2005-12-02 17:22:00,1.5688,1.5692,1.5688,1.5688,136300000.0
2005-12-02 17:23:00,1.569,1.569,1.5685,1.569,136300000.0
2005-12-02 17:24:00,1.5689,1.5691,1.5681,1.5689,136300000.0
2005-12-02 17:25:00,1.5688,1.5697,1.5687,1.5697,136300000.0
2005-12-02 17:26:00,1.569,1.5703,1.569,1.5691,136300000.0
2005-12-02 17:27:00,1.5687,1.5692,1.5687,1.569,136300000.0
2005-12-02 17:28:00,1.5692,1.5698,1.5688,1.5697,136300000.0
2005-12-02 17:29:00,1.5699,1.57,1.5691,1.5692,136300000.0
2005-12-02 17:30:00,1.569,1.5694,1.5688,1.5689,136300000.0
2005-12-02 17:31:00,1.5688,1.5697,1.5685,1.5692,136300000.0
2005-12-02 17:32:00,1.5691,1.5694,1.5684,1.5688,136300000.0
2005-12-02 17:33:00,1.5691,1.5695,1.5686,1.5691,136300000.0
2005-12-02 17:34:00,1.5692,1.5695,1.5685,1.5689,136300000.0
2005-12-02 17:35:00,1.569,1.5696,1.5686,1.5696,136300000.0
2005-12-02 17:36:00,1.5695,1.5695,1.5685,1.5686,136300000.0
2005-12-02 17:37:00,1.5688,1.5691,1.5681,1.5682,136300000.0
2005-12-02 17:38:00,1.568,1.5684,1.5676,1.5682,136300000.0
2005-12-02 17:39:00,1.5683,1.5684,1.568,1.5682,136300000.0
2005-12-02 17:40:00,1.5683,1.5684,1.5677,1.5679,136300000.0
2005-12-02 17:41:00,1.568,1.5683,1.5677,1.5677,136300000.0
2005-12-02 17:42:00,1.5675,1.5678,1.5672,1.5676,136300000.0
2005-12-02 17:43:00,1.5675,1.5676,1.5671,1.5673,136300000.0
2005-12-02 17:44:00,1.5674,1.5676,1.5671,1.5671,136300000.0
2005-12-02 17:45:00,1.5672,1.5675,1.567,1.567,136300000.0
2005-12-02 17:46:00,1.5671,1.5673,1.567,1.5673,136300000.0
2005-12-02 17:47:00,1.5672,1.5675,1.5668,1.5672,136300000.0
2005-12-02 17:48:00,1.5671,1.5675,1.5669,1.5675,136300000.0
2005-12-02 17:49:00,1.5674,1.5674,1.5667,1.5674,136300000.0
2005-12-02 17:50:00,1.5672,1.5672,1.5666,1.5667,136300000.0
2005-12-02 17:51:00,1.5666,1.5671,1.5666,1.567,136300000.0
2005-12-02 17:52:00,1.5671,1.5671,1.5664,1.5665,136300000.0
2005-12-02 17:53:00,1.5664,1.5664,1.5658,1.5662,136300000.0
2005-12-02 17:54:00,1.5661,1.5662,1.5656,1.5658,136300000.0
2005-12-02 17:55:00,1.5659,1.5659,1.5654,1.5655,136300000.0
2005-12-02 17:56:00,1.5654,1.5657,1.5653,1.5654,136300000.0
2005-12-02 17:57:00,1.5653,1.5656,1.5652,1.5654,136300000.0
2005-12-02 17:58:00,1.5656,1.5658,1.5655,1.5658,136300000.0
2005-12-02 17:59:00,1.5659,1.5659,1.5653,1.5658,136300000.0
2005-12-02 18:00:00,1.5657,1.5668,1.5657,1.5668,136300000.0
2005-12-02 18:01:00,1.5664,1.5671,1.5664,1.5671,136300000.0
2005-12-02 18:02:00,1.567,1.567,1.5666,1.5668,136300000.0
2005-12-02 18:03:00,1.5669,1.5674,1.5669,1.5671,136300000.0
2005-12-02 18:04:00,1.5674,1.5677,1.5674,1.5675,136300000.0
2005-12-02 18:05:00,1.5675,1.5677,1.5673,1.5674,136300000.0
2005-12-02 18:06:00,1.5671,1.5677,1.5671,1.5674,136300000.0
2005-12-02 18:07:00,1.5673,1.5678,1.5671,1.5674,136300000.0
2005-12-02 18:08:00,1.5673,1.5677,1.5671,1.5675,136300000.0
2005-12-02 18:09:00,1.5674,1.5675,1.5674,1.5675,136300000.0
2005-12-02 18:10:00,1.5677,1.5681,1.5675,1.5681,136300000.0
2005-12-02 18:11:00,1.568,1.5686,1.5675,1.5686,136300000.0
2005-12-02 18:12:00,1.5684,1.5684,1.5678,1.5678,136300000.0
2005-12-02 18:13:00,1.5675,1.5677,1.5669,1.5671,136300000.0
2005-12-02 18:14:00,1.5673,1.5677,1.567,1.567,136300000.0
2005-12-02 18:15:00,1.5671,1.5678,1.567,1.5677,136300000.0
2005-12-02 18:16:00,1.5675,1.5677,1.5674,1.5674,136300000.0
2005-12-02 18:17:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-02 18:18:00,1.5671,1.5673,1.5671,1.5671,136300000.0
2005-12-02 18:19:00,1.567,1.5671,1.5666,1.5671,136300000.0
2005-12-02 18:20:00,1.5673,1.5673,1.5669,1.567,136300000.0
2005-12-02 18:21:00,1.5669,1.5674,1.5669,1.5671,136300000.0
2005-12-02 18:22:00,1.567,1.567,1.5668,1.5668,136300000.0
2005-12-02 18:23:00,1.567,1.567,1.5662,1.5662,136300000.0
2005-12-02 18:24:00,1.5661,1.567,1.5661,1.5666,136300000.0
2005-12-02 18:25:00,1.5665,1.5668,1.5663,1.5664,136300000.0
2005-12-02 18:26:00,1.5663,1.5667,1.5661,1.5665,136300000.0
2005-12-02 18:27:00,1.5665,1.5666,1.5664,1.5665,136300000.0
2005-12-02 18:28:00,1.5664,1.5665,1.5661,1.5662,136300000.0
2005-12-02 18:29:00,1.5661,1.5662,1.5659,1.5662,136300000.0
2005-12-02 18:30:00,1.5663,1.5666,1.5662,1.5663,136300000.0
2005-12-02 18:31:00,1.5664,1.5664,1.5661,1.5662,136300000.0
2005-12-02 18:32:00,1.5661,1.5664,1.5661,1.5663,136300000.0
2005-12-02 18:33:00,1.5664,1.5664,1.5663,1.5663,136300000.0
2005-12-02 18:34:00,1.5661,1.5663,1.5659,1.5661,136300000.0
2005-12-02 18:35:00,1.5662,1.5663,1.5659,1.5663,136300000.0
2005-12-02 18:36:00,1.5662,1.5664,1.5659,1.5659,136300000.0
2005-12-02 18:37:00,1.5661,1.5663,1.5661,1.5661,136300000.0
2005-12-02 18:38:00,1.5662,1.5662,1.5659,1.5659,136300000.0
2005-12-02 18:39:00,1.5657,1.5659,1.5657,1.5657,136300000.0
2005-12-02 18:40:00,1.5656,1.5656,1.5656,1.5656,136300000.0
2005-12-02 18:41:00,1.5657,1.5659,1.5656,1.5656,136300000.0
2005-12-02 18:42:00,1.5657,1.5657,1.5655,1.5655,136300000.0
2005-12-02 18:43:00,1.5656,1.5656,1.5654,1.5654,136300000.0
2005-12-02 18:44:00,1.5655,1.5656,1.5653,1.5655,136300000.0
2005-12-02 18:45:00,1.5654,1.5656,1.5654,1.5654,136300000.0
2005-12-02 18:46:00,1.5652,1.5652,1.5649,1.5651,136300000.0
2005-12-02 18:47:00,1.5649,1.5649,1.5647,1.5649,136300000.0
2005-12-02 18:48:00,1.5647,1.5651,1.5646,1.5649,136300000.0
2005-12-02 18:49:00,1.5651,1.5654,1.5649,1.5654,136300000.0
2005-12-02 18:50:00,1.5653,1.5654,1.5649,1.5649,136300000.0
2005-12-02 18:51:00,1.5651,1.5654,1.5651,1.5652,136300000.0
2005-12-02 18:52:00,1.5653,1.5653,1.5651,1.5651,136300000.0
2005-12-02 18:53:00,1.5652,1.5655,1.5651,1.5655,136300000.0
2005-12-02 18:54:00,1.5656,1.5656,1.5654,1.5655,136300000.0
2005-12-02 18:55:00,1.5654,1.5656,1.5653,1.5653,136300000.0
2005-12-02 18:56:00,1.5655,1.5656,1.5655,1.5656,136300000.0
2005-12-02 18:57:00,1.5657,1.5657,1.5655,1.5655,136300000.0
2005-12-02 18:58:00,1.5656,1.5659,1.5653,1.5654,136300000.0
2005-12-02 18:59:00,1.5651,1.5651,1.5644,1.5644,136300000.0
2005-12-02 19:00:00,1.5643,1.5649,1.5643,1.5649,136300000.0
2005-12-02 19:01:00,1.5646,1.5649,1.5644,1.5649,136300000.0
2005-12-02 19:02:00,1.5646,1.5652,1.5646,1.5649,136300000.0
2005-12-02 19:03:00,1.5651,1.5651,1.5645,1.5649,136300000.0
2005-12-02 19:04:00,1.5646,1.5652,1.5646,1.5649,136300000.0
2005-12-02 19:06:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-12-02 19:07:00,1.5647,1.5651,1.5647,1.5649,136300000.0
2005-12-02 19:08:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-12-02 19:09:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-12-02 19:10:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-12-02 19:11:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-12-02 19:12:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-12-02 19:13:00,1.5651,1.5651,1.5645,1.5649,136300000.0
2005-12-02 19:14:00,1.5646,1.5649,1.5644,1.5647,136300000.0
2005-12-02 19:15:00,1.5646,1.5647,1.5644,1.5646,136300000.0
2005-12-02 19:16:00,1.5647,1.5656,1.5645,1.5651,136300000.0
2005-12-02 19:17:00,1.5652,1.5654,1.5647,1.5651,136300000.0
2005-12-02 19:18:00,1.5646,1.5652,1.5646,1.5652,136300000.0
2005-12-02 19:19:00,1.5651,1.5653,1.5647,1.5647,136300000.0
2005-12-02 19:20:00,1.5649,1.5651,1.5645,1.5645,136300000.0
2005-12-02 19:21:00,1.5646,1.5649,1.5645,1.5649,136300000.0
2005-12-02 19:22:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-12-02 19:23:00,1.5647,1.5649,1.5646,1.5646,136300000.0
2005-12-02 19:24:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-12-02 19:25:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-12-02 19:26:00,1.5647,1.5649,1.5646,1.5649,136300000.0
2005-12-02 19:27:00,1.5647,1.5649,1.5646,1.5646,136300000.0
2005-12-02 19:28:00,1.5647,1.5649,1.5646,1.5649,136300000.0
2005-12-02 19:29:00,1.5647,1.5651,1.5647,1.5649,136300000.0
2005-12-02 19:30:00,1.5646,1.5651,1.5646,1.5651,136300000.0
2005-12-02 19:31:00,1.5649,1.5652,1.5647,1.5649,136300000.0
2005-12-02 19:32:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-12-02 19:33:00,1.5647,1.5649,1.5645,1.5646,136300000.0
2005-12-02 19:34:00,1.5647,1.5649,1.5645,1.5646,136300000.0
2005-12-02 19:35:00,1.5645,1.5649,1.5645,1.5647,136300000.0
2005-12-02 19:36:00,1.5646,1.5649,1.5644,1.5644,136300000.0
2005-12-02 19:37:00,1.5646,1.5646,1.5643,1.5643,136300000.0
2005-12-02 19:38:00,1.5641,1.5647,1.5641,1.5646,136300000.0
2005-12-02 19:39:00,1.5647,1.5647,1.5644,1.5644,136300000.0
2005-12-02 19:40:00,1.5645,1.5646,1.5644,1.5644,136300000.0
2005-12-02 19:41:00,1.5646,1.5649,1.5645,1.5649,136300000.0
2005-12-02 19:42:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-12-02 19:44:00,1.5647,1.5649,1.5647,1.5649,136300000.0
2005-12-02 19:45:00,1.5651,1.5651,1.5649,1.5651,136300000.0
2005-12-02 19:46:00,1.5649,1.5651,1.5646,1.5646,136300000.0
2005-12-02 19:47:00,1.5645,1.5649,1.5645,1.5649,136300000.0
2005-12-02 19:48:00,1.5652,1.5652,1.5646,1.5647,136300000.0
2005-12-02 19:49:00,1.5645,1.5646,1.5645,1.5646,136300000.0
2005-12-02 19:50:00,1.5647,1.5647,1.5645,1.5645,136300000.0
2005-12-02 19:51:00,1.5644,1.5645,1.5644,1.5644,136300000.0
2005-12-02 19:52:00,1.5646,1.5647,1.5645,1.5645,136300000.0
2005-12-02 19:54:00,1.5644,1.5647,1.5644,1.5647,136300000.0
2005-12-02 19:55:00,1.5649,1.5649,1.5645,1.5645,136300000.0
2005-12-02 19:56:00,1.5644,1.5645,1.5644,1.5644,136300000.0
2005-12-02 19:57:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-12-02 19:58:00,1.5643,1.5643,1.5638,1.5641,136300000.0
2005-12-02 19:59:00,1.5643,1.5644,1.564,1.5644,136300000.0
2005-12-02 20:00:00,1.5643,1.5644,1.564,1.564,136300000.0
2005-12-02 20:01:00,1.564,1.5641,1.5637,1.5637,136300000.0
2005-12-02 20:02:00,1.5638,1.5639,1.5633,1.5636,136300000.0
2005-12-02 20:03:00,1.5634,1.5638,1.5634,1.5634,136300000.0
2005-12-02 20:04:00,1.5633,1.5637,1.5632,1.5634,136300000.0
2005-12-02 20:05:00,1.5636,1.564,1.5634,1.5638,136300000.0
2005-12-02 20:06:00,1.5639,1.564,1.5638,1.564,136300000.0
2005-12-02 20:07:00,1.5641,1.5641,1.5637,1.5638,136300000.0
2005-12-02 20:08:00,1.564,1.564,1.5639,1.5639,136300000.0
2005-12-02 20:09:00,1.5636,1.5639,1.5634,1.5638,136300000.0
2005-12-02 20:10:00,1.5637,1.5637,1.5631,1.5632,136300000.0
2005-12-02 20:11:00,1.5631,1.5634,1.5631,1.5634,136300000.0
2005-12-02 20:12:00,1.5633,1.5633,1.5633,1.5633,136300000.0
2005-12-02 20:13:00,1.5634,1.5634,1.5633,1.5634,136300000.0
2005-12-02 20:14:00,1.5633,1.5634,1.5632,1.5633,136300000.0
2005-12-02 20:15:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-12-02 20:17:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-12-02 20:18:00,1.5636,1.5638,1.5634,1.5636,136300000.0
2005-12-02 20:19:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-12-02 20:22:00,1.5633,1.5633,1.5632,1.5633,136300000.0
2005-12-02 20:23:00,1.5634,1.5634,1.5632,1.5633,136300000.0
2005-12-02 20:24:00,1.5634,1.5634,1.5633,1.5634,136300000.0
2005-12-02 20:25:00,1.5633,1.5633,1.5633,1.5633,136300000.0
2005-12-02 20:26:00,1.5632,1.5633,1.5631,1.5633,136300000.0
2005-12-02 20:28:00,1.5634,1.5634,1.5633,1.5633,136300000.0
2005-12-02 20:29:00,1.5634,1.5634,1.5632,1.5632,136300000.0
2005-12-02 20:30:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-12-02 20:31:00,1.5633,1.5634,1.5632,1.5634,136300000.0
2005-12-02 20:32:00,1.5633,1.5636,1.5633,1.5634,136300000.0
2005-12-02 20:34:00,1.5636,1.5641,1.5634,1.5634,136300000.0
2005-12-02 20:35:00,1.5639,1.5641,1.5639,1.564,136300000.0
2005-12-02 20:36:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-12-02 20:37:00,1.5637,1.564,1.5637,1.564,136300000.0
2005-12-02 20:38:00,1.5639,1.564,1.5639,1.564,136300000.0
2005-12-02 20:39:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-12-02 20:40:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-12-02 20:41:00,1.564,1.564,1.5639,1.5639,136300000.0
2005-12-02 20:42:00,1.564,1.564,1.5639,1.564,136300000.0
2005-12-02 20:43:00,1.5641,1.5641,1.5639,1.5639,136300000.0
2005-12-02 20:44:00,1.564,1.564,1.5637,1.564,136300000.0
2005-12-02 20:45:00,1.5638,1.5638,1.5638,1.5638,136300000.0
2005-12-02 20:46:00,1.5637,1.5639,1.5637,1.5637,136300000.0
2005-12-02 20:47:00,1.5638,1.5638,1.5636,1.5636,136300000.0
2005-12-02 20:48:00,1.5638,1.5638,1.5633,1.5633,136300000.0
2005-12-02 20:49:00,1.5631,1.5633,1.5629,1.5632,136300000.0
2005-12-02 20:50:00,1.5631,1.5634,1.5631,1.5634,136300000.0
2005-12-02 20:51:00,1.5633,1.5633,1.5632,1.5632,136300000.0
2005-12-02 20:52:00,1.5633,1.5634,1.5633,1.5633,136300000.0
2005-12-02 20:53:00,1.5633,1.5638,1.5633,1.5638,136300000.0
2005-12-02 20:54:00,1.5634,1.5639,1.5634,1.5636,136300000.0
2005-12-02 20:55:00,1.5634,1.5634,1.5629,1.5632,136300000.0
2005-12-02 20:57:00,1.5631,1.5632,1.5631,1.5632,136300000.0
2005-12-02 20:58:00,1.5631,1.5634,1.563,1.5633,136300000.0
2005-12-02 20:59:00,1.5632,1.5634,1.563,1.5632,136300000.0
2005-12-02 21:00:00,1.5633,1.5634,1.5629,1.5629,136300000.0
2005-12-02 21:01:00,1.563,1.5631,1.5627,1.5627,136300000.0
2005-12-02 21:02:00,1.5626,1.5627,1.5626,1.5626,136300000.0
2005-12-02 21:03:00,1.5625,1.563,1.5625,1.5629,136300000.0
2005-12-02 21:04:00,1.5627,1.563,1.5626,1.563,136300000.0
2005-12-02 21:05:00,1.5631,1.5633,1.563,1.5632,136300000.0
2005-12-02 21:06:00,1.5634,1.5634,1.563,1.5631,136300000.0
2005-12-02 21:07:00,1.563,1.5631,1.563,1.5631,136300000.0
2005-12-02 21:08:00,1.563,1.5632,1.5629,1.5631,136300000.0
2005-12-02 21:09:00,1.563,1.563,1.5629,1.563,136300000.0
2005-12-02 21:11:00,1.5629,1.5631,1.5629,1.5631,136300000.0
2005-12-02 21:12:00,1.563,1.5631,1.5629,1.5629,136300000.0
2005-12-02 21:13:00,1.563,1.563,1.563,1.563,136300000.0
2005-12-02 21:14:00,1.5631,1.5633,1.5631,1.5633,136300000.0
2005-12-02 21:15:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-12-02 21:16:00,1.5632,1.5638,1.5632,1.5636,136300000.0
2005-12-02 21:17:00,1.5637,1.5641,1.5636,1.5641,136300000.0
2005-12-02 21:18:00,1.564,1.5641,1.5639,1.5639,136300000.0
2005-12-02 21:19:00,1.5638,1.5638,1.5638,1.5638,136300000.0
2005-12-02 21:20:00,1.5637,1.5638,1.5637,1.5637,136300000.0
2005-12-02 21:21:00,1.5636,1.5638,1.5636,1.5638,136300000.0
2005-12-02 21:22:00,1.5639,1.5639,1.5638,1.5638,136300000.0
2005-12-02 21:23:00,1.564,1.564,1.5638,1.5638,136300000.0
2005-12-02 21:24:00,1.5637,1.5637,1.5637,1.5637,136300000.0
2005-12-02 21:25:00,1.5638,1.5638,1.5632,1.5632,136300000.0
2005-12-02 21:26:00,1.5634,1.5634,1.5632,1.5632,136300000.0
2005-12-02 21:27:00,1.5633,1.5637,1.5632,1.5634,136300000.0
2005-12-02 21:29:00,1.5632,1.5634,1.5632,1.5634,136300000.0
2005-12-02 21:30:00,1.5633,1.5637,1.5633,1.5637,136300000.0
2005-12-02 21:31:00,1.5638,1.5639,1.5637,1.5639,136300000.0
2005-12-02 21:32:00,1.5638,1.5639,1.5638,1.5639,136300000.0
2005-12-02 21:33:00,1.5638,1.5639,1.5638,1.5639,136300000.0
2005-12-02 21:34:00,1.5638,1.5639,1.5637,1.5637,136300000.0
2005-12-02 21:35:00,1.5638,1.5638,1.5638,1.5638,136300000.0
2005-12-02 21:38:00,1.5637,1.5639,1.5637,1.5639,136300000.0
2005-12-02 21:39:00,1.5638,1.564,1.5637,1.564,136300000.0
2005-12-02 21:40:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-12-02 21:41:00,1.5637,1.5639,1.5637,1.5639,136300000.0
2005-12-02 21:42:00,1.5639,1.5639,1.5638,1.5638,136300000.0
2005-12-02 21:43:00,1.5639,1.5639,1.5638,1.5639,136300000.0
2005-12-02 21:44:00,1.5638,1.5638,1.5638,1.5638,136300000.0
2005-12-02 21:45:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-12-02 21:47:00,1.564,1.5641,1.5638,1.5639,136300000.0
2005-12-02 21:48:00,1.5638,1.5639,1.5638,1.5639,136300000.0
2005-12-02 21:49:00,1.5638,1.5639,1.5638,1.5639,136300000.0
2005-12-02 21:50:00,1.5638,1.5639,1.5638,1.5639,136300000.0
2005-12-02 21:51:00,1.564,1.564,1.5639,1.5639,136300000.0
2005-12-02 21:52:00,1.5638,1.5641,1.5638,1.564,136300000.0
2005-12-02 21:54:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-12-02 21:55:00,1.564,1.564,1.564,1.564,136300000.0
2005-12-02 21:56:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-12-02 21:57:00,1.564,1.5641,1.564,1.564,136300000.0
2005-12-02 21:59:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-12-02 22:00:00,1.5644,1.5644,1.564,1.564,136300000.0
2005-12-02 22:01:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-12-02 22:02:00,1.564,1.564,1.5638,1.564,136300000.0
2005-12-02 22:03:00,1.5638,1.564,1.5638,1.564,136300000.0
2005-12-02 22:04:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-12-02 22:07:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-12-02 22:09:00,1.5643,1.5644,1.5643,1.5643,136300000.0
2005-12-02 22:10:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-12-02 22:11:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-02 22:12:00,1.5646,1.5646,1.5643,1.5643,136300000.0
2005-12-02 22:13:00,1.5646,1.5648,1.5643,1.5645,136300000.0
2005-12-02 22:14:00,1.5642,1.5642,1.5641,1.5641,136300000.0
2005-12-02 22:15:00,1.5642,1.5642,1.564,1.564,136300000.0
2005-12-02 22:16:00,1.5644,1.5648,1.5642,1.5644,136300000.0
2005-12-02 22:17:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-12-02 22:18:00,1.5648,1.5648,1.564,1.564,136300000.0
2005-12-02 22:19:00,1.5642,1.5645,1.5642,1.5644,136300000.0
2005-12-02 22:20:00,1.5642,1.5643,1.5642,1.5643,136300000.0
2005-12-02 22:21:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-12-02 22:22:00,1.5642,1.5642,1.5642,1.5642,136300000.0
2005-12-02 22:23:00,1.5641,1.5643,1.5641,1.5642,136300000.0
2005-12-02 22:24:00,1.5643,1.5645,1.5643,1.5644,136300000.0
2005-12-02 22:25:00,1.5642,1.5642,1.5641,1.5641,136300000.0
2005-12-02 22:26:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-12-02 22:27:00,1.5642,1.5642,1.5642,1.5642,136300000.0
2005-12-02 22:28:00,1.5646,1.5646,1.5643,1.5646,136300000.0
2005-12-02 22:29:00,1.5645,1.5645,1.5643,1.5645,136300000.0
2005-12-02 22:30:00,1.5646,1.5655,1.564,1.5644,136300000.0
2005-12-02 22:31:00,1.5654,1.5656,1.5648,1.5648,136300000.0
2005-12-02 22:32:00,1.5649,1.5649,1.5648,1.5648,136300000.0
2005-12-02 22:33:00,1.5646,1.5648,1.5645,1.5645,136300000.0
2005-12-02 22:34:00,1.5647,1.5647,1.5644,1.5644,136300000.0
2005-12-02 22:35:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-02 22:36:00,1.5646,1.5646,1.5646,1.5646,136300000.0
2005-12-02 22:37:00,1.5644,1.5645,1.5644,1.5645,136300000.0
2005-12-02 22:38:00,1.5645,1.5645,1.5645,1.5645,136300000.0
2005-12-02 22:39:00,1.5648,1.5648,1.5648,1.5648,136300000.0
2005-12-02 22:40:00,1.565,1.565,1.565,1.565,136300000.0
2005-12-02 22:41:00,1.5649,1.565,1.5649,1.565,136300000.0
2005-12-02 22:42:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-12-02 22:43:00,1.5648,1.5655,1.5646,1.565,136300000.0
2005-12-02 22:44:00,1.5655,1.5655,1.5645,1.5648,136300000.0
2005-12-02 22:45:00,1.5652,1.5652,1.5646,1.5646,136300000.0
2005-12-02 22:46:00,1.5648,1.5648,1.5644,1.5644,136300000.0
2005-12-02 22:47:00,1.5643,1.5643,1.5642,1.5642,136300000.0
2005-12-02 22:48:00,1.5641,1.5644,1.5641,1.5644,136300000.0
2005-12-02 22:49:00,1.5646,1.5646,1.5646,1.5646,136300000.0
2005-12-02 22:50:00,1.5648,1.5648,1.5648,1.5648,136300000.0
2005-12-02 22:51:00,1.5649,1.5649,1.5647,1.5647,136300000.0
2005-12-02 22:52:00,1.5646,1.5646,1.5646,1.5646,136300000.0
2005-12-02 22:53:00,1.5647,1.5659,1.5647,1.5651,136300000.0
2005-12-02 22:54:00,1.5658,1.5659,1.565,1.5656,136300000.0
2005-12-02 22:55:00,1.5662,1.5666,1.5653,1.5656,136300000.0
2005-12-02 22:56:00,1.5653,1.566,1.5653,1.5655,136300000.0
2005-12-02 22:57:00,1.5655,1.566,1.5655,1.5658,136300000.0
2005-12-02 22:58:00,1.5654,1.5656,1.5652,1.5654,136300000.0
2005-12-02 22:59:00,1.5655,1.5657,1.5655,1.5657,136300000.0
2005-12-05 00:00:00,1.5661,1.5663,1.5658,1.5658,136300000.0
2005-12-05 00:01:00,1.5657,1.5659,1.5654,1.5657,136300000.0
2005-12-05 00:02:00,1.5658,1.5658,1.5656,1.5657,136300000.0
2005-12-05 00:03:00,1.5658,1.5658,1.5655,1.5656,136300000.0
2005-12-05 00:04:00,1.5654,1.5658,1.5654,1.5658,136300000.0
2005-12-05 00:05:00,1.5657,1.5662,1.5657,1.5659,136300000.0
2005-12-05 00:06:00,1.566,1.566,1.5658,1.5658,136300000.0
2005-12-05 00:07:00,1.5659,1.5661,1.5659,1.5661,136300000.0
2005-12-05 00:08:00,1.566,1.5661,1.5658,1.566,136300000.0
2005-12-05 00:09:00,1.5658,1.566,1.5658,1.5659,136300000.0
2005-12-05 00:10:00,1.566,1.5662,1.566,1.5661,136300000.0
2005-12-05 00:11:00,1.566,1.566,1.5656,1.5659,136300000.0
2005-12-05 00:12:00,1.5656,1.5659,1.5655,1.5656,136300000.0
2005-12-05 00:13:00,1.5658,1.5658,1.5656,1.5657,136300000.0
2005-12-05 00:14:00,1.5658,1.5659,1.5655,1.5657,136300000.0
2005-12-05 00:15:00,1.5658,1.5659,1.5656,1.5659,136300000.0
2005-12-05 00:16:00,1.566,1.566,1.5659,1.5659,136300000.0
2005-12-05 00:18:00,1.566,1.5661,1.566,1.566,136300000.0
2005-12-05 00:19:00,1.5659,1.5661,1.5658,1.5659,136300000.0
2005-12-05 00:20:00,1.5661,1.5664,1.5661,1.5664,136300000.0
2005-12-05 00:21:00,1.5666,1.5666,1.5662,1.5665,136300000.0
2005-12-05 00:22:00,1.5666,1.5668,1.5664,1.5667,136300000.0
2005-12-05 00:23:00,1.5669,1.5671,1.5668,1.5671,136300000.0
2005-12-05 00:24:00,1.567,1.5671,1.5666,1.5667,136300000.0
2005-12-05 00:25:00,1.5668,1.567,1.5668,1.5669,136300000.0
2005-12-05 00:26:00,1.5671,1.5671,1.5669,1.5669,136300000.0
2005-12-05 00:27:00,1.5668,1.5669,1.5668,1.5668,136300000.0
2005-12-05 00:28:00,1.5669,1.5669,1.5668,1.5668,136300000.0
2005-12-05 00:29:00,1.5667,1.5667,1.5664,1.5665,136300000.0
2005-12-05 00:30:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-12-05 00:31:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-05 00:32:00,1.5666,1.5669,1.5666,1.5668,136300000.0
2005-12-05 00:33:00,1.5669,1.5671,1.5667,1.5671,136300000.0
2005-12-05 00:34:00,1.5671,1.5671,1.567,1.567,136300000.0
2005-12-05 00:35:00,1.5669,1.5669,1.5667,1.5669,136300000.0
2005-12-05 00:36:00,1.5668,1.5669,1.5668,1.5669,136300000.0
2005-12-05 00:37:00,1.567,1.5671,1.5669,1.567,136300000.0
2005-12-05 00:38:00,1.5669,1.5672,1.5669,1.5669,136300000.0
2005-12-05 00:39:00,1.567,1.5672,1.567,1.5672,136300000.0
2005-12-05 00:40:00,1.5671,1.5675,1.5671,1.5674,136300000.0
2005-12-05 00:41:00,1.5673,1.5677,1.5672,1.5675,136300000.0
2005-12-05 00:42:00,1.5677,1.5678,1.5676,1.5677,136300000.0
2005-12-05 00:43:00,1.5676,1.5682,1.5676,1.5679,136300000.0
2005-12-05 00:44:00,1.5678,1.5679,1.5678,1.5679,136300000.0
2005-12-05 00:45:00,1.568,1.568,1.5679,1.568,136300000.0
2005-12-05 00:46:00,1.5681,1.5683,1.5679,1.5681,136300000.0
2005-12-05 00:47:00,1.5682,1.5684,1.568,1.568,136300000.0
2005-12-05 00:48:00,1.5681,1.5681,1.5678,1.568,136300000.0
2005-12-05 00:49:00,1.5679,1.5683,1.5679,1.5682,136300000.0
2005-12-05 00:50:00,1.5681,1.5684,1.5678,1.5682,136300000.0
2005-12-05 00:51:00,1.5683,1.5683,1.5677,1.5677,136300000.0
2005-12-05 00:52:00,1.5678,1.5679,1.5676,1.5677,136300000.0
2005-12-05 00:53:00,1.5676,1.5682,1.5676,1.5681,136300000.0
2005-12-05 00:54:00,1.568,1.5684,1.568,1.5682,136300000.0
2005-12-05 00:55:00,1.5683,1.5684,1.568,1.568,136300000.0
2005-12-05 00:56:00,1.5679,1.568,1.5679,1.568,136300000.0
2005-12-05 00:57:00,1.5681,1.5682,1.568,1.5682,136300000.0
2005-12-05 00:58:00,1.5681,1.5682,1.5681,1.5681,136300000.0
2005-12-05 00:59:00,1.5682,1.5684,1.5682,1.5684,136300000.0
2005-12-05 01:00:00,1.5682,1.5684,1.5682,1.5682,136300000.0
2005-12-05 01:01:00,1.5683,1.5685,1.5683,1.5684,136300000.0
2005-12-05 01:02:00,1.5684,1.5684,1.5683,1.5684,136300000.0
2005-12-05 01:03:00,1.5683,1.5685,1.5682,1.5685,136300000.0
2005-12-05 01:04:00,1.5684,1.5686,1.5683,1.5684,136300000.0
2005-12-05 01:05:00,1.5683,1.5687,1.5683,1.5687,136300000.0
2005-12-05 01:06:00,1.5686,1.5686,1.5685,1.5686,136300000.0
2005-12-05 01:07:00,1.5687,1.5693,1.5687,1.5693,136300000.0
2005-12-05 01:08:00,1.5692,1.5692,1.569,1.5691,136300000.0
2005-12-05 01:09:00,1.5692,1.5693,1.5691,1.5692,136300000.0
2005-12-05 01:10:00,1.5694,1.5697,1.5692,1.5692,136300000.0
2005-12-05 01:11:00,1.5691,1.5692,1.5687,1.5687,136300000.0
2005-12-05 01:12:00,1.5689,1.5692,1.5687,1.569,136300000.0
2005-12-05 01:13:00,1.5688,1.5691,1.5688,1.5691,136300000.0
2005-12-05 01:14:00,1.5692,1.5692,1.5691,1.5692,136300000.0
2005-12-05 01:15:00,1.5691,1.5693,1.5691,1.5693,136300000.0
2005-12-05 01:16:00,1.5694,1.5694,1.5686,1.5687,136300000.0
2005-12-05 01:17:00,1.5686,1.5689,1.5686,1.5687,136300000.0
2005-12-05 01:18:00,1.5686,1.5687,1.5685,1.5687,136300000.0
2005-12-05 01:19:00,1.5686,1.5689,1.5684,1.5688,136300000.0
2005-12-05 01:20:00,1.5687,1.5688,1.5685,1.5686,136300000.0
2005-12-05 01:21:00,1.5687,1.5689,1.5684,1.5684,136300000.0
2005-12-05 01:22:00,1.5686,1.5686,1.5684,1.5685,136300000.0
2005-12-05 01:23:00,1.5686,1.5688,1.5686,1.5688,136300000.0
2005-12-05 01:24:00,1.5688,1.5691,1.5687,1.5688,136300000.0
2005-12-05 01:25:00,1.5689,1.569,1.5689,1.569,136300000.0
2005-12-05 01:26:00,1.5691,1.5691,1.5688,1.569,136300000.0
2005-12-05 01:27:00,1.5689,1.569,1.5687,1.5688,136300000.0
2005-12-05 01:28:00,1.5689,1.569,1.5688,1.5688,136300000.0
2005-12-05 01:29:00,1.5685,1.5688,1.5684,1.5687,136300000.0
2005-12-05 01:30:00,1.5686,1.5688,1.5685,1.5686,136300000.0
2005-12-05 01:31:00,1.5685,1.5686,1.5683,1.5685,136300000.0
2005-12-05 01:32:00,1.5686,1.5687,1.5686,1.5686,136300000.0
2005-12-05 01:33:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-05 01:34:00,1.5685,1.5686,1.5684,1.5685,136300000.0
2005-12-05 01:35:00,1.5684,1.5685,1.5684,1.5685,136300000.0
2005-12-05 01:36:00,1.5684,1.5687,1.5684,1.5685,136300000.0
2005-12-05 01:37:00,1.5686,1.5687,1.5685,1.5685,136300000.0
2005-12-05 01:38:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-12-05 01:39:00,1.5685,1.5686,1.5684,1.5686,136300000.0
2005-12-05 01:40:00,1.5684,1.5685,1.5682,1.5684,136300000.0
2005-12-05 01:41:00,1.5686,1.5687,1.5685,1.5687,136300000.0
2005-12-05 01:42:00,1.5686,1.5687,1.5685,1.5685,136300000.0
2005-12-05 01:43:00,1.5684,1.5684,1.5682,1.5684,136300000.0
2005-12-05 01:44:00,1.5682,1.5684,1.5681,1.5684,136300000.0
2005-12-05 01:45:00,1.5681,1.5684,1.5681,1.5681,136300000.0
2005-12-05 01:46:00,1.5682,1.5684,1.5679,1.5679,136300000.0
2005-12-05 01:47:00,1.568,1.5681,1.5679,1.5681,136300000.0
2005-12-05 01:48:00,1.568,1.5681,1.568,1.568,136300000.0
2005-12-05 01:49:00,1.5679,1.5679,1.5678,1.5678,136300000.0
2005-12-05 01:50:00,1.5677,1.5677,1.5671,1.5672,136300000.0
2005-12-05 01:51:00,1.5673,1.5675,1.5672,1.5673,136300000.0
2005-12-05 01:52:00,1.5672,1.5676,1.5672,1.5676,136300000.0
2005-12-05 01:53:00,1.5677,1.568,1.5677,1.5678,136300000.0
2005-12-05 01:54:00,1.568,1.5682,1.568,1.5682,136300000.0
2005-12-05 01:55:00,1.5684,1.5684,1.5681,1.5681,136300000.0
2005-12-05 01:56:00,1.5683,1.5683,1.5681,1.5681,136300000.0
2005-12-05 01:57:00,1.5682,1.5683,1.5681,1.5681,136300000.0
2005-12-05 01:58:00,1.5682,1.5683,1.568,1.5681,136300000.0
2005-12-05 01:59:00,1.568,1.5682,1.568,1.5682,136300000.0
2005-12-05 02:00:00,1.5677,1.5684,1.5677,1.5684,136300000.0
2005-12-05 02:01:00,1.5683,1.5683,1.5682,1.5682,136300000.0
2005-12-05 02:02:00,1.5683,1.5683,1.5681,1.5681,136300000.0
2005-12-05 02:03:00,1.5682,1.5684,1.5681,1.5684,136300000.0
2005-12-05 02:04:00,1.5683,1.5684,1.5683,1.5684,136300000.0
2005-12-05 02:05:00,1.5683,1.5685,1.5683,1.5684,136300000.0
2005-12-05 02:06:00,1.5685,1.5685,1.5683,1.5684,136300000.0
2005-12-05 02:07:00,1.5687,1.5687,1.5684,1.5686,136300000.0
2005-12-05 02:08:00,1.5687,1.5688,1.568,1.5681,136300000.0
2005-12-05 02:09:00,1.568,1.568,1.5675,1.5676,136300000.0
2005-12-05 02:11:00,1.5674,1.5677,1.5673,1.5673,136300000.0
2005-12-05 02:12:00,1.5675,1.5676,1.5672,1.5672,136300000.0
2005-12-05 02:13:00,1.5673,1.5675,1.5671,1.5672,136300000.0
2005-12-05 02:14:00,1.5673,1.5673,1.5667,1.5668,136300000.0
2005-12-05 02:15:00,1.5669,1.5669,1.5669,1.5669,136300000.0
2005-12-05 02:16:00,1.5668,1.5668,1.5668,1.5668,136300000.0
2005-12-05 02:17:00,1.567,1.567,1.5668,1.5668,136300000.0
2005-12-05 02:18:00,1.5667,1.5669,1.5667,1.5667,136300000.0
2005-12-05 02:19:00,1.5668,1.5669,1.5667,1.5669,136300000.0
2005-12-05 02:20:00,1.5667,1.567,1.5667,1.5669,136300000.0
2005-12-05 02:21:00,1.5671,1.5671,1.567,1.567,136300000.0
2005-12-05 02:22:00,1.5669,1.5671,1.5669,1.5669,136300000.0
2005-12-05 02:23:00,1.567,1.5671,1.5669,1.5671,136300000.0
2005-12-05 02:24:00,1.567,1.5673,1.567,1.5672,136300000.0
2005-12-05 02:25:00,1.5673,1.5674,1.5672,1.5672,136300000.0
2005-12-05 02:26:00,1.5673,1.5673,1.5673,1.5673,136300000.0
2005-12-05 02:27:00,1.5672,1.5673,1.5672,1.5673,136300000.0
2005-12-05 02:28:00,1.5672,1.5672,1.5671,1.5672,136300000.0
2005-12-05 02:29:00,1.5671,1.5672,1.567,1.5672,136300000.0
2005-12-05 02:30:00,1.5673,1.5674,1.5671,1.5671,136300000.0
2005-12-05 02:31:00,1.5672,1.5673,1.5671,1.5672,136300000.0
2005-12-05 02:32:00,1.5671,1.5674,1.5671,1.5672,136300000.0
2005-12-05 02:33:00,1.5673,1.5673,1.567,1.5671,136300000.0
2005-12-05 02:34:00,1.567,1.5672,1.5669,1.5671,136300000.0
2005-12-05 02:35:00,1.5669,1.5669,1.5662,1.5663,136300000.0
2005-12-05 02:36:00,1.5661,1.5666,1.5661,1.5662,136300000.0
2005-12-05 02:37:00,1.5661,1.5664,1.566,1.5663,136300000.0
2005-12-05 02:38:00,1.5663,1.5665,1.5662,1.5664,136300000.0
2005-12-05 02:39:00,1.5665,1.5666,1.5662,1.5664,136300000.0
2005-12-05 02:40:00,1.5665,1.5665,1.5663,1.5664,136300000.0
2005-12-05 02:41:00,1.5665,1.5665,1.5664,1.5664,136300000.0
2005-12-05 02:42:00,1.5665,1.5667,1.5665,1.5667,136300000.0
2005-12-05 02:43:00,1.5666,1.5667,1.5664,1.5664,136300000.0
2005-12-05 02:44:00,1.5663,1.5664,1.5662,1.5663,136300000.0
2005-12-05 02:45:00,1.5664,1.5664,1.5663,1.5664,136300000.0
2005-12-05 02:46:00,1.5665,1.5666,1.5665,1.5665,136300000.0
2005-12-05 02:47:00,1.5666,1.5668,1.5666,1.5667,136300000.0
2005-12-05 02:48:00,1.5668,1.5669,1.5666,1.5668,136300000.0
2005-12-05 02:50:00,1.5667,1.5669,1.5667,1.5667,136300000.0
2005-12-05 02:51:00,1.5668,1.5668,1.5666,1.5666,136300000.0
2005-12-05 02:52:00,1.5667,1.5667,1.5665,1.5667,136300000.0
2005-12-05 02:53:00,1.5669,1.5669,1.5667,1.5667,136300000.0
2005-12-05 02:54:00,1.5668,1.5672,1.5668,1.5671,136300000.0
2005-12-05 02:55:00,1.5672,1.5672,1.5667,1.5668,136300000.0
2005-12-05 02:56:00,1.5666,1.5668,1.5665,1.5668,136300000.0
2005-12-05 02:58:00,1.5669,1.5669,1.5663,1.5667,136300000.0
2005-12-05 02:59:00,1.5668,1.5668,1.5666,1.5666,136300000.0
2005-12-05 03:00:00,1.5667,1.5669,1.5667,1.5668,136300000.0
2005-12-05 03:01:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-05 03:02:00,1.5666,1.5667,1.5666,1.5667,136300000.0
2005-12-05 03:03:00,1.5666,1.5666,1.5666,1.5666,136300000.0
2005-12-05 03:04:00,1.5665,1.5666,1.5664,1.5666,136300000.0
2005-12-05 03:05:00,1.5667,1.5667,1.5665,1.5665,136300000.0
2005-12-05 03:06:00,1.5666,1.5666,1.5666,1.5666,136300000.0
2005-12-05 03:07:00,1.5667,1.5668,1.5666,1.5668,136300000.0
2005-12-05 03:08:00,1.5669,1.5669,1.5668,1.5669,136300000.0
2005-12-05 03:09:00,1.5668,1.5668,1.5666,1.5666,136300000.0
2005-12-05 03:10:00,1.5667,1.5673,1.5667,1.5673,136300000.0
2005-12-05 03:11:00,1.5672,1.5672,1.5668,1.567,136300000.0
2005-12-05 03:12:00,1.5671,1.5671,1.5669,1.567,136300000.0
2005-12-05 03:13:00,1.5671,1.5672,1.5669,1.5672,136300000.0
2005-12-05 03:14:00,1.5671,1.5671,1.5669,1.5669,136300000.0
2005-12-05 03:15:00,1.5668,1.5669,1.5667,1.5669,136300000.0
2005-12-05 03:16:00,1.5668,1.5669,1.5668,1.5669,136300000.0
2005-12-05 03:17:00,1.5667,1.5667,1.5664,1.5664,136300000.0
2005-12-05 03:18:00,1.5663,1.5667,1.5661,1.5667,136300000.0
2005-12-05 03:19:00,1.5666,1.5667,1.5664,1.5664,136300000.0
2005-12-05 03:20:00,1.5662,1.5668,1.566,1.5665,136300000.0
2005-12-05 03:21:00,1.5666,1.5668,1.5663,1.5663,136300000.0
2005-12-05 03:22:00,1.5664,1.5666,1.5664,1.5666,136300000.0
2005-12-05 03:23:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-05 03:24:00,1.5668,1.567,1.5667,1.5668,136300000.0
2005-12-05 03:25:00,1.5667,1.5667,1.5666,1.5667,136300000.0
2005-12-05 03:26:00,1.5667,1.5671,1.5667,1.5671,136300000.0
2005-12-05 03:27:00,1.5672,1.5673,1.5668,1.5668,136300000.0
2005-12-05 03:28:00,1.5667,1.567,1.5667,1.5668,136300000.0
2005-12-05 03:29:00,1.5669,1.5671,1.5668,1.5669,136300000.0
2005-12-05 03:30:00,1.567,1.567,1.5665,1.5665,136300000.0
2005-12-05 03:31:00,1.5664,1.5665,1.5661,1.5661,136300000.0
2005-12-05 03:32:00,1.5662,1.5667,1.5662,1.5667,136300000.0
2005-12-05 03:33:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-05 03:34:00,1.5665,1.5665,1.5665,1.5665,136300000.0
2005-12-05 03:36:00,1.5664,1.5664,1.5664,1.5664,136300000.0
2005-12-05 03:37:00,1.5665,1.5665,1.5662,1.5662,136300000.0
2005-12-05 03:38:00,1.5663,1.5663,1.5662,1.5662,136300000.0
2005-12-05 03:39:00,1.5664,1.5666,1.5664,1.5664,136300000.0
2005-12-05 03:40:00,1.5665,1.5665,1.5663,1.5664,136300000.0
2005-12-05 03:41:00,1.5663,1.5663,1.5662,1.5663,136300000.0
2005-12-05 03:42:00,1.5664,1.5665,1.5663,1.5665,136300000.0
2005-12-05 03:43:00,1.5664,1.5666,1.5664,1.5664,136300000.0
2005-12-05 03:44:00,1.5662,1.5666,1.5662,1.5665,136300000.0
2005-12-05 03:45:00,1.5664,1.5664,1.5662,1.5662,136300000.0
2005-12-05 03:46:00,1.5661,1.5663,1.566,1.5661,136300000.0
2005-12-05 03:47:00,1.5659,1.5663,1.5659,1.5662,136300000.0
2005-12-05 03:48:00,1.566,1.5663,1.566,1.5662,136300000.0
2005-12-05 03:49:00,1.5663,1.5663,1.5659,1.5659,136300000.0
2005-12-05 03:50:00,1.566,1.5663,1.5658,1.5663,136300000.0
2005-12-05 03:51:00,1.5662,1.5662,1.5661,1.5661,136300000.0
2005-12-05 03:52:00,1.5662,1.5662,1.5659,1.5661,136300000.0
2005-12-05 03:53:00,1.566,1.5662,1.566,1.5662,136300000.0
2005-12-05 03:54:00,1.5661,1.5661,1.5661,1.5661,136300000.0
2005-12-05 03:55:00,1.5662,1.5662,1.5661,1.5662,136300000.0
2005-12-05 03:56:00,1.5663,1.5668,1.5662,1.5667,136300000.0
2005-12-05 03:57:00,1.5668,1.5668,1.5665,1.5666,136300000.0
2005-12-05 03:58:00,1.5665,1.5667,1.5665,1.5667,136300000.0
2005-12-05 03:59:00,1.5665,1.5667,1.5663,1.5663,136300000.0
2005-12-05 04:00:00,1.5662,1.5667,1.5662,1.5666,136300000.0
2005-12-05 04:01:00,1.5665,1.5666,1.5665,1.5666,136300000.0
2005-12-05 04:02:00,1.5665,1.5665,1.5661,1.5664,136300000.0
2005-12-05 04:03:00,1.5662,1.5664,1.5661,1.5662,136300000.0
2005-12-05 04:04:00,1.5664,1.5666,1.5663,1.5664,136300000.0
2005-12-05 04:05:00,1.5666,1.5666,1.5662,1.5666,136300000.0
2005-12-05 04:06:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-05 04:07:00,1.5669,1.567,1.5666,1.5668,136300000.0
2005-12-05 04:08:00,1.567,1.5671,1.5667,1.567,136300000.0
2005-12-05 04:09:00,1.5669,1.5669,1.5668,1.5668,136300000.0
2005-12-05 04:10:00,1.567,1.5673,1.5669,1.5672,136300000.0
2005-12-05 04:11:00,1.5671,1.5673,1.567,1.567,136300000.0
2005-12-05 04:12:00,1.5668,1.5669,1.5668,1.5668,136300000.0
2005-12-05 04:13:00,1.5669,1.5671,1.5668,1.5671,136300000.0
2005-12-05 04:14:00,1.567,1.567,1.5668,1.5668,136300000.0
2005-12-05 04:15:00,1.5667,1.567,1.5667,1.5668,136300000.0
2005-12-05 04:16:00,1.5669,1.5669,1.5665,1.5665,136300000.0
2005-12-05 04:17:00,1.5664,1.5666,1.5664,1.5666,136300000.0
2005-12-05 04:18:00,1.5665,1.5666,1.5665,1.5665,136300000.0
2005-12-05 04:19:00,1.5664,1.5664,1.5661,1.5661,136300000.0
2005-12-05 04:20:00,1.5662,1.5664,1.5662,1.5664,136300000.0
2005-12-05 04:21:00,1.5665,1.5665,1.5664,1.5664,136300000.0
2005-12-05 04:22:00,1.5665,1.5665,1.5663,1.5664,136300000.0
2005-12-05 04:23:00,1.5665,1.5668,1.5664,1.5666,136300000.0
2005-12-05 04:24:00,1.5667,1.5667,1.5664,1.5665,136300000.0
2005-12-05 04:25:00,1.5664,1.5666,1.5663,1.5663,136300000.0
2005-12-05 04:26:00,1.5661,1.5664,1.5661,1.5663,136300000.0
2005-12-05 04:27:00,1.5662,1.5664,1.5662,1.5663,136300000.0
2005-12-05 04:29:00,1.5662,1.5663,1.5662,1.5663,136300000.0
2005-12-05 04:30:00,1.5662,1.5663,1.5662,1.5663,136300000.0
2005-12-05 04:31:00,1.5664,1.5664,1.5663,1.5664,136300000.0
2005-12-05 04:32:00,1.5666,1.5666,1.5663,1.5666,136300000.0
2005-12-05 04:33:00,1.5667,1.5672,1.5667,1.5672,136300000.0
2005-12-05 04:34:00,1.5671,1.5673,1.5671,1.5671,136300000.0
2005-12-05 04:35:00,1.567,1.5674,1.567,1.5671,136300000.0
2005-12-05 04:36:00,1.5672,1.5677,1.5672,1.5676,136300000.0
2005-12-05 04:37:00,1.5677,1.5677,1.5671,1.5673,136300000.0
2005-12-05 04:38:00,1.5671,1.5674,1.5671,1.5674,136300000.0
2005-12-05 04:39:00,1.5676,1.5676,1.5674,1.5675,136300000.0
2005-12-05 04:40:00,1.5674,1.5674,1.5673,1.5673,136300000.0
2005-12-05 04:41:00,1.5674,1.5674,1.5674,1.5674,136300000.0
2005-12-05 04:42:00,1.5675,1.5675,1.5671,1.5672,136300000.0
2005-12-05 04:43:00,1.5673,1.5676,1.5673,1.5676,136300000.0
2005-12-05 04:44:00,1.5675,1.5676,1.5674,1.5674,136300000.0
2005-12-05 04:45:00,1.5671,1.5675,1.5671,1.5673,136300000.0
2005-12-05 04:46:00,1.5672,1.5673,1.5672,1.5673,136300000.0
2005-12-05 04:47:00,1.5674,1.5674,1.5673,1.5674,136300000.0
2005-12-05 04:48:00,1.5673,1.5675,1.5671,1.5675,136300000.0
2005-12-05 04:49:00,1.5674,1.5677,1.5674,1.5676,136300000.0
2005-12-05 04:50:00,1.5675,1.5676,1.5675,1.5676,136300000.0
2005-12-05 04:51:00,1.5677,1.5677,1.5677,1.5677,136300000.0
2005-12-05 04:53:00,1.5676,1.5677,1.5675,1.5677,136300000.0
2005-12-05 04:54:00,1.5679,1.5681,1.5677,1.5679,136300000.0
2005-12-05 04:55:00,1.5681,1.5681,1.5679,1.5681,136300000.0
2005-12-05 04:56:00,1.5679,1.5681,1.5679,1.5681,136300000.0
2005-12-05 04:57:00,1.5678,1.5678,1.5678,1.5678,136300000.0
2005-12-05 04:58:00,1.5677,1.5677,1.5675,1.5675,136300000.0
2005-12-05 04:59:00,1.5676,1.5676,1.5674,1.5674,136300000.0
2005-12-05 05:00:00,1.5675,1.5679,1.5675,1.5678,136300000.0
2005-12-05 05:01:00,1.5676,1.5677,1.5675,1.5677,136300000.0
2005-12-05 05:02:00,1.5676,1.5678,1.5676,1.5677,136300000.0
2005-12-05 05:03:00,1.5676,1.568,1.5676,1.568,136300000.0
2005-12-05 05:04:00,1.5679,1.5681,1.5679,1.5679,136300000.0
2005-12-05 05:05:00,1.568,1.5681,1.5679,1.568,136300000.0
2005-12-05 05:06:00,1.5677,1.5681,1.5677,1.568,136300000.0
2005-12-05 05:07:00,1.5679,1.5679,1.5678,1.5678,136300000.0
2005-12-05 05:08:00,1.5679,1.5679,1.5678,1.5678,136300000.0
2005-12-05 05:09:00,1.5679,1.5679,1.5678,1.5679,136300000.0
2005-12-05 05:10:00,1.5678,1.5679,1.5677,1.5677,136300000.0
2005-12-05 05:11:00,1.5676,1.5677,1.5675,1.5676,136300000.0
2005-12-05 05:14:00,1.5677,1.5681,1.5677,1.5679,136300000.0
2005-12-05 05:15:00,1.568,1.5681,1.5678,1.5679,136300000.0
2005-12-05 05:16:00,1.568,1.5681,1.5679,1.5681,136300000.0
2005-12-05 05:17:00,1.568,1.5681,1.5677,1.5677,136300000.0
2005-12-05 05:18:00,1.5678,1.5678,1.5676,1.5676,136300000.0
2005-12-05 05:19:00,1.5677,1.5677,1.5677,1.5677,136300000.0
2005-12-05 05:21:00,1.5675,1.5676,1.5674,1.5676,136300000.0
2005-12-05 05:22:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-05 05:23:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-05 05:24:00,1.5673,1.5673,1.5668,1.567,136300000.0
2005-12-05 05:25:00,1.5669,1.5673,1.5669,1.5673,136300000.0
2005-12-05 05:26:00,1.5672,1.5672,1.5671,1.5671,136300000.0
2005-12-05 05:27:00,1.567,1.5671,1.567,1.5671,136300000.0
2005-12-05 05:28:00,1.5672,1.5672,1.567,1.5672,136300000.0
2005-12-05 05:29:00,1.5671,1.5673,1.5671,1.5671,136300000.0
2005-12-05 05:30:00,1.5672,1.5673,1.567,1.5671,136300000.0
2005-12-05 05:31:00,1.567,1.5672,1.567,1.5672,136300000.0
2005-12-05 05:32:00,1.5671,1.5672,1.5671,1.5672,136300000.0
2005-12-05 05:33:00,1.5673,1.5673,1.5669,1.5669,136300000.0
2005-12-05 05:34:00,1.567,1.5672,1.5668,1.5669,136300000.0
2005-12-05 05:35:00,1.5667,1.5668,1.5665,1.5666,136300000.0
2005-12-05 05:36:00,1.5667,1.5667,1.5666,1.5666,136300000.0
2005-12-05 05:37:00,1.5667,1.5667,1.5665,1.5666,136300000.0
2005-12-05 05:38:00,1.5665,1.567,1.5664,1.5668,136300000.0
2005-12-05 05:39:00,1.5669,1.5671,1.5669,1.5669,136300000.0
2005-12-05 05:40:00,1.567,1.5673,1.5669,1.5672,136300000.0
2005-12-05 05:41:00,1.5671,1.5673,1.5667,1.567,136300000.0
2005-12-05 05:42:00,1.5672,1.5672,1.5671,1.5672,136300000.0
2005-12-05 05:43:00,1.5671,1.5671,1.5671,1.5671,136300000.0
2005-12-05 05:44:00,1.5672,1.5672,1.5672,1.5672,136300000.0
2005-12-05 05:45:00,1.5671,1.5672,1.5671,1.5671,136300000.0
2005-12-05 05:46:00,1.5671,1.5671,1.5669,1.567,136300000.0
2005-12-05 05:47:00,1.5669,1.567,1.5669,1.567,136300000.0
2005-12-05 05:48:00,1.5669,1.5669,1.5669,1.5669,136300000.0
2005-12-05 05:49:00,1.567,1.5672,1.567,1.5672,136300000.0
2005-12-05 05:50:00,1.5671,1.5671,1.567,1.5671,136300000.0
2005-12-05 05:51:00,1.5669,1.5671,1.5669,1.567,136300000.0
2005-12-05 05:52:00,1.5671,1.5672,1.5671,1.5672,136300000.0
2005-12-05 05:53:00,1.5671,1.5671,1.567,1.5671,136300000.0
2005-12-05 05:54:00,1.567,1.5672,1.567,1.5672,136300000.0
2005-12-05 05:55:00,1.5671,1.5672,1.5669,1.567,136300000.0
2005-12-05 05:56:00,1.567,1.5673,1.567,1.5671,136300000.0
2005-12-05 05:57:00,1.5672,1.5673,1.5672,1.5672,136300000.0
2005-12-05 05:58:00,1.5673,1.5673,1.5672,1.5673,136300000.0
2005-12-05 05:59:00,1.5674,1.5674,1.5673,1.5674,136300000.0
2005-12-05 06:00:00,1.5673,1.5673,1.5673,1.5673,136300000.0
2005-12-05 06:02:00,1.5674,1.5675,1.5674,1.5674,136300000.0
2005-12-05 06:03:00,1.5675,1.5675,1.5675,1.5675,136300000.0
2005-12-05 06:04:00,1.5676,1.5676,1.5675,1.5676,136300000.0
2005-12-05 06:05:00,1.5675,1.5677,1.5675,1.5676,136300000.0
2005-12-05 06:06:00,1.5675,1.5676,1.5675,1.5676,136300000.0
2005-12-05 06:07:00,1.5677,1.5677,1.5676,1.5677,136300000.0
2005-12-05 06:09:00,1.5676,1.568,1.5675,1.5677,136300000.0
2005-12-05 06:10:00,1.5675,1.5676,1.5673,1.5675,136300000.0
2005-12-05 06:11:00,1.5676,1.5676,1.5675,1.5676,136300000.0
2005-12-05 06:12:00,1.5675,1.5677,1.5675,1.5675,136300000.0
2005-12-05 06:13:00,1.5679,1.5679,1.5675,1.5677,136300000.0
2005-12-05 06:14:00,1.5675,1.5676,1.5673,1.5676,136300000.0
2005-12-05 06:15:00,1.5675,1.5675,1.5675,1.5675,136300000.0
2005-12-05 06:16:00,1.5676,1.5676,1.5675,1.5675,136300000.0
2005-12-05 06:17:00,1.5674,1.5674,1.5673,1.5673,136300000.0
2005-12-05 06:18:00,1.5672,1.5673,1.5672,1.5672,136300000.0
2005-12-05 06:19:00,1.5673,1.5673,1.5673,1.5673,136300000.0
2005-12-05 06:20:00,1.5672,1.5674,1.5672,1.5673,136300000.0
2005-12-05 06:21:00,1.5674,1.5674,1.5673,1.5674,136300000.0
2005-12-05 06:22:00,1.5673,1.5674,1.5672,1.5674,136300000.0
2005-12-05 06:23:00,1.5672,1.5673,1.5672,1.5673,136300000.0
2005-12-05 06:24:00,1.5674,1.5674,1.5671,1.5671,136300000.0
2005-12-05 06:25:00,1.5672,1.5673,1.5671,1.5673,136300000.0
2005-12-05 06:26:00,1.5672,1.5672,1.5671,1.5672,136300000.0
2005-12-05 06:27:00,1.5673,1.5674,1.5671,1.5671,136300000.0
2005-12-05 06:28:00,1.5672,1.5673,1.5671,1.5671,136300000.0
2005-12-05 06:29:00,1.567,1.5671,1.5669,1.5671,136300000.0
2005-12-05 06:30:00,1.567,1.5671,1.5668,1.5668,136300000.0
2005-12-05 06:31:00,1.5669,1.5669,1.5666,1.5666,136300000.0
2005-12-05 06:32:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-05 06:33:00,1.5668,1.567,1.5668,1.567,136300000.0
2005-12-05 06:34:00,1.5669,1.5669,1.5667,1.5667,136300000.0
2005-12-05 06:35:00,1.5668,1.567,1.5667,1.567,136300000.0
2005-12-05 06:36:00,1.5671,1.5671,1.5667,1.5668,136300000.0
2005-12-05 06:37:00,1.5669,1.5673,1.5667,1.5672,136300000.0
2005-12-05 06:38:00,1.5673,1.5673,1.5669,1.5672,136300000.0
2005-12-05 06:39:00,1.5674,1.5676,1.5671,1.5674,136300000.0
2005-12-05 06:40:00,1.5673,1.5676,1.5673,1.5674,136300000.0
2005-12-05 06:41:00,1.5673,1.5676,1.5673,1.5673,136300000.0
2005-12-05 06:42:00,1.5671,1.5673,1.567,1.5673,136300000.0
2005-12-05 06:43:00,1.5674,1.5675,1.567,1.5671,136300000.0
2005-12-05 06:44:00,1.5672,1.5674,1.5672,1.5674,136300000.0
2005-12-05 06:45:00,1.5676,1.5676,1.5675,1.5675,136300000.0
2005-12-05 06:46:00,1.5676,1.5676,1.5675,1.5675,136300000.0
2005-12-05 06:47:00,1.5676,1.5676,1.5676,1.5676,136300000.0
2005-12-05 06:48:00,1.5675,1.5678,1.5675,1.5675,136300000.0
2005-12-05 06:49:00,1.5676,1.5677,1.5676,1.5676,136300000.0
2005-12-05 06:50:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-05 06:51:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-05 06:52:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-05 06:53:00,1.5674,1.5674,1.5672,1.5672,136300000.0
2005-12-05 06:54:00,1.5673,1.5676,1.5672,1.5675,136300000.0
2005-12-05 06:55:00,1.5674,1.5674,1.5671,1.5672,136300000.0
2005-12-05 06:56:00,1.5673,1.5673,1.5673,1.5673,136300000.0
2005-12-05 06:57:00,1.5672,1.5673,1.5672,1.5673,136300000.0
2005-12-05 06:58:00,1.5672,1.5675,1.5672,1.5675,136300000.0
2005-12-05 06:59:00,1.5674,1.5674,1.5673,1.5673,136300000.0
2005-12-05 07:00:00,1.5672,1.5672,1.5672,1.5672,136300000.0
2005-12-05 07:01:00,1.5673,1.5673,1.5671,1.5671,136300000.0
2005-12-05 07:03:00,1.5672,1.5672,1.5671,1.5671,136300000.0
2005-12-05 07:05:00,1.5673,1.5673,1.5671,1.5671,136300000.0
2005-12-05 07:06:00,1.5672,1.5673,1.5671,1.5671,136300000.0
2005-12-05 07:07:00,1.5673,1.5673,1.5671,1.5673,136300000.0
2005-12-05 07:08:00,1.5674,1.5674,1.5673,1.5673,136300000.0
2005-12-05 07:09:00,1.5674,1.5674,1.5671,1.5671,136300000.0
2005-12-05 07:10:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-05 07:11:00,1.5673,1.5674,1.5671,1.5671,136300000.0
2005-12-05 07:12:00,1.5672,1.5673,1.5671,1.5671,136300000.0
2005-12-05 07:13:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-05 07:14:00,1.5673,1.5674,1.5672,1.5673,136300000.0
2005-12-05 07:15:00,1.5674,1.5674,1.567,1.5673,136300000.0
2005-12-05 07:16:00,1.5672,1.5674,1.5672,1.5673,136300000.0
2005-12-05 07:17:00,1.5672,1.5672,1.5671,1.5672,136300000.0
2005-12-05 07:18:00,1.5674,1.5674,1.5672,1.5672,136300000.0
2005-12-05 07:19:00,1.5671,1.5671,1.5671,1.5671,136300000.0
2005-12-05 07:20:00,1.5672,1.5672,1.5672,1.5672,136300000.0
2005-12-05 07:21:00,1.5673,1.5674,1.5672,1.5673,136300000.0
2005-12-05 07:22:00,1.5672,1.5672,1.5672,1.5672,136300000.0
2005-12-05 07:23:00,1.5673,1.5673,1.5672,1.5672,136300000.0
2005-12-05 07:24:00,1.5674,1.5676,1.5674,1.5675,136300000.0
2005-12-05 07:25:00,1.5676,1.5677,1.5675,1.5676,136300000.0
2005-12-05 07:26:00,1.5677,1.5677,1.5674,1.5674,136300000.0
2005-12-05 07:27:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-05 07:28:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-05 07:29:00,1.5675,1.5676,1.5675,1.5675,136300000.0
2005-12-05 07:30:00,1.5674,1.5674,1.5673,1.5673,136300000.0
2005-12-05 07:31:00,1.5674,1.5677,1.5673,1.5676,136300000.0
2005-12-05 07:32:00,1.5675,1.5675,1.5675,1.5675,136300000.0
2005-12-05 07:33:00,1.5676,1.5676,1.5674,1.5675,136300000.0
2005-12-05 07:34:00,1.5674,1.5677,1.5673,1.5677,136300000.0
2005-12-05 07:35:00,1.5676,1.5678,1.5675,1.5675,136300000.0
2005-12-05 07:36:00,1.5676,1.5678,1.5671,1.5672,136300000.0
2005-12-05 07:37:00,1.5671,1.5673,1.5671,1.5671,136300000.0
2005-12-05 07:38:00,1.567,1.5671,1.5669,1.5671,136300000.0
2005-12-05 07:39:00,1.5672,1.5672,1.5669,1.5669,136300000.0
2005-12-05 07:40:00,1.5668,1.5671,1.5668,1.5668,136300000.0
2005-12-05 07:41:00,1.5669,1.5669,1.5665,1.5667,136300000.0
2005-12-05 07:42:00,1.5668,1.5668,1.5666,1.5666,136300000.0
2005-12-05 07:43:00,1.5665,1.5666,1.5665,1.5665,136300000.0
2005-12-05 07:44:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-05 07:45:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-05 07:46:00,1.5666,1.5667,1.5666,1.5667,136300000.0
2005-12-05 07:47:00,1.5666,1.5667,1.5664,1.5666,136300000.0
2005-12-05 07:48:00,1.5667,1.5667,1.5663,1.5665,136300000.0
2005-12-05 07:49:00,1.5664,1.5666,1.5663,1.5665,136300000.0
2005-12-05 07:50:00,1.5667,1.5667,1.5664,1.5666,136300000.0
2005-12-05 07:51:00,1.5665,1.5666,1.5663,1.5663,136300000.0
2005-12-05 07:52:00,1.5664,1.5664,1.566,1.566,136300000.0
2005-12-05 07:53:00,1.5659,1.5661,1.5659,1.5659,136300000.0
2005-12-05 07:54:00,1.566,1.566,1.5657,1.5658,136300000.0
2005-12-05 07:55:00,1.5659,1.566,1.5659,1.5659,136300000.0
2005-12-05 07:56:00,1.5658,1.5659,1.5656,1.5656,136300000.0
2005-12-05 07:57:00,1.5657,1.5657,1.5653,1.5654,136300000.0
2005-12-05 07:58:00,1.5653,1.5655,1.5653,1.5654,136300000.0
2005-12-05 07:59:00,1.5655,1.5655,1.565,1.5652,136300000.0
2005-12-05 08:00:00,1.5651,1.5656,1.565,1.5654,136300000.0
2005-12-05 08:01:00,1.5652,1.5652,1.5651,1.5651,136300000.0
2005-12-05 08:02:00,1.565,1.5651,1.5648,1.5649,136300000.0
2005-12-05 08:03:00,1.565,1.5654,1.565,1.5654,136300000.0
2005-12-05 08:04:00,1.5653,1.5655,1.5653,1.5655,136300000.0
2005-12-05 08:06:00,1.5652,1.5655,1.565,1.565,136300000.0
2005-12-05 08:07:00,1.5649,1.5653,1.5649,1.5652,136300000.0
2005-12-05 08:08:00,1.5649,1.5652,1.5649,1.5651,136300000.0
2005-12-05 08:09:00,1.565,1.5651,1.5649,1.565,136300000.0
2005-12-05 08:10:00,1.5649,1.5653,1.5649,1.565,136300000.0
2005-12-05 08:11:00,1.5649,1.5652,1.5649,1.565,136300000.0
2005-12-05 08:12:00,1.5651,1.5654,1.565,1.5654,136300000.0
2005-12-05 08:13:00,1.5653,1.5656,1.5652,1.5656,136300000.0
2005-12-05 08:14:00,1.5655,1.5655,1.5654,1.5654,136300000.0
2005-12-05 08:15:00,1.5653,1.5653,1.5653,1.5653,136300000.0
2005-12-05 08:16:00,1.5652,1.5653,1.5652,1.5652,136300000.0
2005-12-05 08:17:00,1.5651,1.5652,1.5649,1.5652,136300000.0
2005-12-05 08:18:00,1.5651,1.5653,1.5648,1.5653,136300000.0
2005-12-05 08:19:00,1.5654,1.5654,1.5651,1.5652,136300000.0
2005-12-05 08:20:00,1.5651,1.5652,1.5649,1.5649,136300000.0
2005-12-05 08:21:00,1.565,1.5651,1.5648,1.565,136300000.0
2005-12-05 08:22:00,1.5651,1.5651,1.5648,1.5649,136300000.0
2005-12-05 08:23:00,1.5646,1.5648,1.5643,1.5643,136300000.0
2005-12-05 08:24:00,1.5644,1.5649,1.5644,1.5649,136300000.0
2005-12-05 08:25:00,1.5648,1.5648,1.5644,1.5644,136300000.0
2005-12-05 08:26:00,1.5645,1.5647,1.5644,1.5645,136300000.0
2005-12-05 08:27:00,1.5646,1.5646,1.5645,1.5645,136300000.0
2005-12-05 08:28:00,1.5644,1.5646,1.5643,1.5646,136300000.0
2005-12-05 08:29:00,1.5645,1.5647,1.564,1.5642,136300000.0
2005-12-05 08:30:00,1.5641,1.5646,1.564,1.5644,136300000.0
2005-12-05 08:31:00,1.5647,1.5654,1.5646,1.5649,136300000.0
2005-12-05 08:32:00,1.5652,1.5652,1.5647,1.565,136300000.0
2005-12-05 08:33:00,1.5651,1.5651,1.565,1.565,136300000.0
2005-12-05 08:34:00,1.5649,1.565,1.5647,1.5648,136300000.0
2005-12-05 08:35:00,1.5647,1.5648,1.5643,1.5643,136300000.0
2005-12-05 08:36:00,1.5644,1.5646,1.5643,1.5645,136300000.0
2005-12-05 08:37:00,1.5644,1.5644,1.5643,1.5644,136300000.0
2005-12-05 08:38:00,1.5645,1.5648,1.5645,1.5645,136300000.0
2005-12-05 08:39:00,1.5646,1.5646,1.5644,1.5646,136300000.0
2005-12-05 08:40:00,1.5644,1.5646,1.5643,1.5644,136300000.0
2005-12-05 08:41:00,1.5645,1.5646,1.5642,1.5642,136300000.0
2005-12-05 08:42:00,1.5643,1.5643,1.5642,1.5643,136300000.0
2005-12-05 08:43:00,1.5644,1.5645,1.5642,1.5642,136300000.0
2005-12-05 08:44:00,1.5644,1.5644,1.5633,1.5633,136300000.0
2005-12-05 08:45:00,1.5632,1.5639,1.5631,1.5637,136300000.0
2005-12-05 08:46:00,1.5636,1.5636,1.5634,1.5636,136300000.0
2005-12-05 08:47:00,1.5637,1.5637,1.5634,1.5636,136300000.0
2005-12-05 08:48:00,1.5637,1.5637,1.5634,1.5636,136300000.0
2005-12-05 08:49:00,1.5637,1.5637,1.5635,1.5635,136300000.0
2005-12-05 08:50:00,1.5634,1.564,1.5633,1.5638,136300000.0
2005-12-05 08:51:00,1.5639,1.5642,1.5637,1.5641,136300000.0
2005-12-05 08:52:00,1.5642,1.5643,1.564,1.564,136300000.0
2005-12-05 08:53:00,1.5641,1.5644,1.564,1.5642,136300000.0
2005-12-05 08:54:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-12-05 08:55:00,1.5642,1.5643,1.564,1.5642,136300000.0
2005-12-05 08:56:00,1.5643,1.5644,1.5641,1.5642,136300000.0
2005-12-05 08:57:00,1.5644,1.5645,1.5642,1.5645,136300000.0
2005-12-05 08:58:00,1.5644,1.5645,1.5642,1.5642,136300000.0
2005-12-05 08:59:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-12-05 09:00:00,1.564,1.5641,1.5639,1.5639,136300000.0
2005-12-05 09:01:00,1.5642,1.5643,1.5639,1.5642,136300000.0
2005-12-05 09:02:00,1.5643,1.5643,1.5639,1.5639,136300000.0
2005-12-05 09:03:00,1.5641,1.5643,1.564,1.5642,136300000.0
2005-12-05 09:04:00,1.5641,1.5646,1.564,1.5644,136300000.0
2005-12-05 09:05:00,1.5647,1.5647,1.5645,1.5645,136300000.0
2005-12-05 09:06:00,1.5645,1.5645,1.5643,1.5643,136300000.0
2005-12-05 09:07:00,1.5644,1.5645,1.5643,1.5644,136300000.0
2005-12-05 09:08:00,1.5645,1.5645,1.5642,1.5643,136300000.0
2005-12-05 09:09:00,1.5642,1.5642,1.5638,1.564,136300000.0
2005-12-05 09:10:00,1.5641,1.5642,1.5637,1.5639,136300000.0
2005-12-05 09:11:00,1.5638,1.5641,1.5637,1.564,136300000.0
2005-12-05 09:12:00,1.5641,1.5642,1.5635,1.564,136300000.0
2005-12-05 09:13:00,1.5641,1.5642,1.5639,1.5641,136300000.0
2005-12-05 09:14:00,1.5639,1.5639,1.5637,1.5637,136300000.0
2005-12-05 09:15:00,1.5636,1.564,1.5636,1.5638,136300000.0
2005-12-05 09:16:00,1.5639,1.5639,1.5637,1.5638,136300000.0
2005-12-05 09:17:00,1.5639,1.5639,1.5634,1.5636,136300000.0
2005-12-05 09:18:00,1.5637,1.5644,1.5637,1.5643,136300000.0
2005-12-05 09:19:00,1.5639,1.5642,1.5636,1.5637,136300000.0
2005-12-05 09:20:00,1.5638,1.5639,1.5633,1.5637,136300000.0
2005-12-05 09:21:00,1.5639,1.564,1.5636,1.5637,136300000.0
2005-12-05 09:22:00,1.5636,1.5638,1.5635,1.5638,136300000.0
2005-12-05 09:23:00,1.5637,1.5639,1.5637,1.5639,136300000.0
2005-12-05 09:24:00,1.5638,1.5639,1.5635,1.5637,136300000.0
2005-12-05 09:25:00,1.5636,1.5641,1.5636,1.5641,136300000.0
2005-12-05 09:26:00,1.5642,1.5642,1.5638,1.5639,136300000.0
2005-12-05 09:27:00,1.564,1.5641,1.5638,1.5641,136300000.0
2005-12-05 09:28:00,1.5639,1.5644,1.5639,1.5642,136300000.0
2005-12-05 09:29:00,1.5643,1.5646,1.5643,1.5646,136300000.0
2005-12-05 09:30:00,1.5645,1.5646,1.5642,1.5643,136300000.0
2005-12-05 09:31:00,1.5642,1.5643,1.5637,1.5637,136300000.0
2005-12-05 09:32:00,1.5638,1.5638,1.5635,1.5635,136300000.0
2005-12-05 09:33:00,1.5636,1.5637,1.5636,1.5636,136300000.0
2005-12-05 09:34:00,1.5637,1.5638,1.5637,1.5638,136300000.0
2005-12-05 09:35:00,1.5637,1.5639,1.5636,1.5637,136300000.0
2005-12-05 09:36:00,1.5636,1.5636,1.5634,1.5635,136300000.0
2005-12-05 09:37:00,1.5636,1.5638,1.5634,1.5634,136300000.0
2005-12-05 09:38:00,1.5635,1.5642,1.5635,1.5642,136300000.0
2005-12-05 09:39:00,1.5641,1.5642,1.564,1.5641,136300000.0
2005-12-05 09:40:00,1.5638,1.564,1.5637,1.5638,136300000.0
2005-12-05 09:41:00,1.5637,1.5637,1.5637,1.5637,136300000.0
2005-12-05 09:42:00,1.5638,1.564,1.5637,1.564,136300000.0
2005-12-05 09:43:00,1.5641,1.5641,1.5637,1.5637,136300000.0
2005-12-05 09:44:00,1.5636,1.5639,1.5636,1.5638,136300000.0
2005-12-05 09:45:00,1.5639,1.5639,1.5636,1.5636,136300000.0
2005-12-05 09:46:00,1.5638,1.5638,1.5636,1.5636,136300000.0
2005-12-05 09:47:00,1.5637,1.5637,1.5635,1.5637,136300000.0
2005-12-05 09:48:00,1.5636,1.5637,1.5633,1.5634,136300000.0
2005-12-05 09:49:00,1.5633,1.5635,1.563,1.563,136300000.0
2005-12-05 09:50:00,1.5628,1.5628,1.5619,1.5625,136300000.0
2005-12-05 09:51:00,1.5627,1.5631,1.5626,1.563,136300000.0
2005-12-05 09:52:00,1.5626,1.5633,1.5626,1.5629,136300000.0
2005-12-05 09:53:00,1.5628,1.563,1.5627,1.5627,136300000.0
2005-12-05 09:54:00,1.5625,1.5627,1.5624,1.5627,136300000.0
2005-12-05 09:55:00,1.5628,1.5628,1.5626,1.5628,136300000.0
2005-12-05 09:56:00,1.5629,1.563,1.5626,1.563,136300000.0
2005-12-05 09:57:00,1.5629,1.5632,1.5628,1.5632,136300000.0
2005-12-05 09:58:00,1.5633,1.5635,1.563,1.5632,136300000.0
2005-12-05 09:59:00,1.5631,1.5633,1.5629,1.5633,136300000.0
2005-12-05 10:00:00,1.5631,1.5632,1.563,1.5632,136300000.0
2005-12-05 10:01:00,1.5631,1.5631,1.5631,1.5631,136300000.0
2005-12-05 10:02:00,1.5632,1.5632,1.563,1.5631,136300000.0
2005-12-05 10:03:00,1.563,1.5631,1.563,1.5631,136300000.0
2005-12-05 10:04:00,1.5631,1.5633,1.5628,1.5628,136300000.0
2005-12-05 10:05:00,1.5627,1.563,1.5627,1.5629,136300000.0
2005-12-05 10:06:00,1.5628,1.5631,1.5628,1.5628,136300000.0
2005-12-05 10:07:00,1.5627,1.563,1.5626,1.5629,136300000.0
2005-12-05 10:08:00,1.563,1.5631,1.5628,1.5629,136300000.0
2005-12-05 10:09:00,1.5628,1.5631,1.5628,1.563,136300000.0
2005-12-05 10:10:00,1.5629,1.5629,1.5627,1.5627,136300000.0
2005-12-05 10:11:00,1.5628,1.563,1.5627,1.5629,136300000.0
2005-12-05 10:12:00,1.563,1.5631,1.5629,1.5631,136300000.0
2005-12-05 10:13:00,1.5632,1.5632,1.563,1.563,136300000.0
2005-12-05 10:14:00,1.5629,1.5632,1.5629,1.5632,136300000.0
2005-12-05 10:15:00,1.5631,1.5632,1.5631,1.5631,136300000.0
2005-12-05 10:16:00,1.563,1.5633,1.563,1.5633,136300000.0
2005-12-05 10:17:00,1.5632,1.5633,1.5631,1.5633,136300000.0
2005-12-05 10:18:00,1.5635,1.5635,1.5633,1.5633,136300000.0
2005-12-05 10:19:00,1.5634,1.5638,1.5633,1.5638,136300000.0
2005-12-05 10:20:00,1.5637,1.5638,1.5633,1.5637,136300000.0
2005-12-05 10:21:00,1.5636,1.5636,1.5634,1.5635,136300000.0
2005-12-05 10:22:00,1.5637,1.5638,1.5634,1.5634,136300000.0
2005-12-05 10:23:00,1.5635,1.5639,1.5635,1.5639,136300000.0
2005-12-05 10:24:00,1.5644,1.5645,1.564,1.5645,136300000.0
2005-12-05 10:25:00,1.5646,1.5647,1.5644,1.5645,136300000.0
2005-12-05 10:26:00,1.5644,1.5647,1.5644,1.5647,136300000.0
2005-12-05 10:27:00,1.5648,1.5649,1.5648,1.5649,136300000.0
2005-12-05 10:28:00,1.5648,1.565,1.5646,1.5648,136300000.0
2005-12-05 10:29:00,1.5649,1.5649,1.5648,1.5648,136300000.0
2005-12-05 10:30:00,1.5649,1.5649,1.5649,1.5649,136300000.0
2005-12-05 10:31:00,1.5651,1.5651,1.5649,1.5651,136300000.0
2005-12-05 10:32:00,1.5652,1.5652,1.5649,1.565,136300000.0
2005-12-05 10:33:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-12-05 10:34:00,1.5648,1.5652,1.5648,1.5649,136300000.0
2005-12-05 10:35:00,1.5654,1.5654,1.5646,1.5649,136300000.0
2005-12-05 10:36:00,1.5647,1.5649,1.5646,1.5646,136300000.0
2005-12-05 10:37:00,1.5645,1.5646,1.5637,1.5639,136300000.0
2005-12-05 10:38:00,1.564,1.5644,1.5638,1.5641,136300000.0
2005-12-05 10:39:00,1.5642,1.5642,1.5642,1.5642,136300000.0
2005-12-05 10:40:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-12-05 10:41:00,1.5642,1.5644,1.564,1.5642,136300000.0
2005-12-05 10:42:00,1.5641,1.5642,1.5639,1.564,136300000.0
2005-12-05 10:43:00,1.5639,1.5642,1.5639,1.5639,136300000.0
2005-12-05 10:44:00,1.564,1.5642,1.5639,1.564,136300000.0
2005-12-05 10:45:00,1.5639,1.5639,1.5637,1.5639,136300000.0
2005-12-05 10:46:00,1.5637,1.5639,1.5637,1.5638,136300000.0
2005-12-05 10:47:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-12-05 10:48:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-12-05 10:49:00,1.5641,1.5642,1.5639,1.5641,136300000.0
2005-12-05 10:50:00,1.564,1.5641,1.5638,1.5639,136300000.0
2005-12-05 10:51:00,1.564,1.564,1.5639,1.5639,136300000.0
2005-12-05 10:52:00,1.564,1.564,1.5636,1.5638,136300000.0
2005-12-05 10:53:00,1.564,1.5641,1.5639,1.5641,136300000.0
2005-12-05 10:54:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-12-05 10:55:00,1.5642,1.5645,1.564,1.5645,136300000.0
2005-12-05 10:56:00,1.5644,1.5645,1.5644,1.5644,136300000.0
2005-12-05 10:57:00,1.5645,1.5647,1.5645,1.5646,136300000.0
2005-12-05 10:58:00,1.5645,1.5647,1.5645,1.5646,136300000.0
2005-12-05 10:59:00,1.5648,1.5649,1.5646,1.5647,136300000.0
2005-12-05 11:00:00,1.5648,1.5648,1.5646,1.5646,136300000.0
2005-12-05 11:01:00,1.5647,1.5649,1.5646,1.5648,136300000.0
2005-12-05 11:02:00,1.5647,1.565,1.5646,1.5648,136300000.0
2005-12-05 11:03:00,1.5649,1.5649,1.5648,1.5649,136300000.0
2005-12-05 11:04:00,1.5648,1.5649,1.5648,1.5649,136300000.0
2005-12-05 11:05:00,1.565,1.565,1.5649,1.565,136300000.0
2005-12-05 11:06:00,1.5649,1.5651,1.5649,1.5651,136300000.0
2005-12-05 11:07:00,1.565,1.5651,1.565,1.5651,136300000.0
2005-12-05 11:08:00,1.565,1.5653,1.565,1.5652,136300000.0
2005-12-05 11:09:00,1.5653,1.5655,1.5652,1.5654,136300000.0
2005-12-05 11:10:00,1.5657,1.5657,1.5655,1.5657,136300000.0
2005-12-05 11:11:00,1.5656,1.5656,1.5654,1.5655,136300000.0
2005-12-05 11:12:00,1.5656,1.5656,1.5651,1.5655,136300000.0
2005-12-05 11:13:00,1.5654,1.5654,1.5647,1.5649,136300000.0
2005-12-05 11:14:00,1.565,1.565,1.5647,1.5647,136300000.0
2005-12-05 11:15:00,1.5648,1.5648,1.5645,1.5646,136300000.0
2005-12-05 11:16:00,1.5645,1.5647,1.5645,1.5645,136300000.0
2005-12-05 11:17:00,1.5646,1.5646,1.5644,1.5644,136300000.0
2005-12-05 11:18:00,1.5645,1.5645,1.5642,1.5642,136300000.0
2005-12-05 11:19:00,1.5643,1.5643,1.5642,1.5643,136300000.0
2005-12-05 11:20:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-12-05 11:21:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-05 11:22:00,1.5642,1.5642,1.564,1.564,136300000.0
2005-12-05 11:23:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-12-05 11:24:00,1.564,1.5641,1.564,1.564,136300000.0
2005-12-05 11:25:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-12-05 11:26:00,1.5639,1.564,1.5636,1.564,136300000.0
2005-12-05 11:27:00,1.5639,1.564,1.5637,1.5637,136300000.0
2005-12-05 11:28:00,1.5636,1.5637,1.5633,1.5636,136300000.0
2005-12-05 11:29:00,1.5637,1.5637,1.5636,1.5637,136300000.0
2005-12-05 11:31:00,1.5639,1.564,1.5639,1.564,136300000.0
2005-12-05 11:32:00,1.5639,1.564,1.5638,1.5639,136300000.0
2005-12-05 11:33:00,1.5641,1.5642,1.564,1.5641,136300000.0
2005-12-05 11:34:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-12-05 11:35:00,1.564,1.5641,1.564,1.564,136300000.0
2005-12-05 11:36:00,1.5641,1.5642,1.564,1.5641,136300000.0
2005-12-05 11:37:00,1.564,1.564,1.5638,1.5638,136300000.0
2005-12-05 11:38:00,1.5639,1.564,1.5638,1.564,136300000.0
2005-12-05 11:39:00,1.5639,1.564,1.5638,1.564,136300000.0
2005-12-05 11:40:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-12-05 11:41:00,1.5635,1.5635,1.5633,1.5634,136300000.0
2005-12-05 11:42:00,1.5636,1.5636,1.5632,1.5635,136300000.0
2005-12-05 11:43:00,1.5634,1.5634,1.5632,1.5633,136300000.0
2005-12-05 11:44:00,1.5634,1.564,1.5634,1.5639,136300000.0
2005-12-05 11:45:00,1.564,1.564,1.5639,1.5639,136300000.0
2005-12-05 11:46:00,1.564,1.564,1.5638,1.5639,136300000.0
2005-12-05 11:47:00,1.5638,1.5638,1.5638,1.5638,136300000.0
2005-12-05 11:49:00,1.5638,1.5639,1.5638,1.5639,136300000.0
2005-12-05 11:51:00,1.5638,1.5638,1.5637,1.5637,136300000.0
2005-12-05 11:52:00,1.5638,1.564,1.5637,1.5639,136300000.0
2005-12-05 11:53:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-12-05 11:54:00,1.5643,1.5646,1.564,1.5644,136300000.0
2005-12-05 11:55:00,1.5645,1.5647,1.5643,1.5644,136300000.0
2005-12-05 11:56:00,1.5645,1.5649,1.5644,1.5648,136300000.0
2005-12-05 11:57:00,1.5647,1.5648,1.5645,1.5646,136300000.0
2005-12-05 11:58:00,1.5647,1.5647,1.5644,1.5644,136300000.0
2005-12-05 11:59:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-12-05 12:00:00,1.5643,1.5644,1.5642,1.5643,136300000.0
2005-12-05 12:01:00,1.5644,1.5644,1.5641,1.5643,136300000.0
2005-12-05 12:02:00,1.5641,1.5641,1.5639,1.564,136300000.0
2005-12-05 12:03:00,1.5639,1.5642,1.5636,1.5642,136300000.0
2005-12-05 12:04:00,1.5641,1.5642,1.5638,1.5639,136300000.0
2005-12-05 12:05:00,1.5638,1.5643,1.5638,1.5643,136300000.0
2005-12-05 12:06:00,1.5642,1.5643,1.5641,1.5643,136300000.0
2005-12-05 12:07:00,1.5642,1.5643,1.5642,1.5643,136300000.0
2005-12-05 12:08:00,1.5644,1.5651,1.5644,1.5648,136300000.0
2005-12-05 12:09:00,1.5647,1.5655,1.5647,1.5653,136300000.0
2005-12-05 12:10:00,1.5655,1.5669,1.5655,1.5669,136300000.0
2005-12-05 12:11:00,1.5668,1.5674,1.5665,1.5674,136300000.0
2005-12-05 12:12:00,1.5672,1.5679,1.5668,1.5668,136300000.0
2005-12-05 12:13:00,1.5669,1.567,1.5664,1.5665,136300000.0
2005-12-05 12:14:00,1.5665,1.5668,1.5663,1.5663,136300000.0
2005-12-05 12:15:00,1.5665,1.5665,1.5662,1.5662,136300000.0
2005-12-05 12:16:00,1.5661,1.5667,1.5661,1.5665,136300000.0
2005-12-05 12:17:00,1.5664,1.5667,1.5664,1.5666,136300000.0
2005-12-05 12:18:00,1.5668,1.5668,1.5666,1.5667,136300000.0
2005-12-05 12:19:00,1.5666,1.567,1.5666,1.5669,136300000.0
2005-12-05 12:20:00,1.567,1.5671,1.5668,1.5668,136300000.0
2005-12-05 12:21:00,1.5669,1.5671,1.5667,1.567,136300000.0
2005-12-05 12:22:00,1.5669,1.567,1.5665,1.5668,136300000.0
2005-12-05 12:23:00,1.5667,1.5667,1.5664,1.5667,136300000.0
2005-12-05 12:24:00,1.5668,1.5672,1.5665,1.5667,136300000.0
2005-12-05 12:25:00,1.5668,1.5669,1.5666,1.5667,136300000.0
2005-12-05 12:26:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-12-05 12:27:00,1.5664,1.5667,1.5664,1.5665,136300000.0
2005-12-05 12:28:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-05 12:29:00,1.5668,1.5669,1.5665,1.5666,136300000.0
2005-12-05 12:30:00,1.5667,1.5669,1.5667,1.5668,136300000.0
2005-12-05 12:31:00,1.5669,1.567,1.5668,1.567,136300000.0
2005-12-05 12:32:00,1.567,1.5672,1.5669,1.5671,136300000.0
2005-12-05 12:33:00,1.5671,1.5672,1.5666,1.5669,136300000.0
2005-12-05 12:34:00,1.5668,1.5669,1.5665,1.5667,136300000.0
2005-12-05 12:35:00,1.5666,1.5669,1.5665,1.5667,136300000.0
2005-12-05 12:36:00,1.5666,1.5667,1.5665,1.5666,136300000.0
2005-12-05 12:37:00,1.5667,1.5667,1.5666,1.5667,136300000.0
2005-12-05 12:38:00,1.5666,1.5669,1.5664,1.5667,136300000.0
2005-12-05 12:39:00,1.5666,1.5669,1.5664,1.5669,136300000.0
2005-12-05 12:40:00,1.5667,1.5672,1.5667,1.5672,136300000.0
2005-12-05 12:41:00,1.5673,1.5675,1.5672,1.5674,136300000.0
2005-12-05 12:42:00,1.5673,1.5676,1.5672,1.5674,136300000.0
2005-12-05 12:43:00,1.5675,1.5676,1.5673,1.5675,136300000.0
2005-12-05 12:44:00,1.5676,1.5676,1.5675,1.5675,136300000.0
2005-12-05 12:45:00,1.5674,1.5678,1.5674,1.5678,136300000.0
2005-12-05 12:46:00,1.5677,1.5678,1.5676,1.5678,136300000.0
2005-12-05 12:47:00,1.5679,1.5683,1.5679,1.5683,136300000.0
2005-12-05 12:48:00,1.5684,1.5688,1.5683,1.5686,136300000.0
2005-12-05 12:49:00,1.5687,1.569,1.5686,1.569,136300000.0
2005-12-05 12:50:00,1.5689,1.569,1.5684,1.5687,136300000.0
2005-12-05 12:51:00,1.5686,1.5689,1.5686,1.5686,136300000.0
2005-12-05 12:52:00,1.5687,1.5687,1.5686,1.5686,136300000.0
2005-12-05 12:53:00,1.5685,1.5687,1.5685,1.5687,136300000.0
2005-12-05 12:54:00,1.5686,1.5693,1.5684,1.5693,136300000.0
2005-12-05 12:55:00,1.5692,1.5693,1.5689,1.5692,136300000.0
2005-12-05 12:56:00,1.5691,1.5694,1.5691,1.5694,136300000.0
2005-12-05 12:57:00,1.5692,1.5695,1.569,1.5693,136300000.0
2005-12-05 12:58:00,1.5694,1.5695,1.5692,1.5693,136300000.0
2005-12-05 12:59:00,1.5692,1.5692,1.5692,1.5692,136300000.0
2005-12-05 13:00:00,1.5693,1.5697,1.5693,1.5697,136300000.0
2005-12-05 13:01:00,1.57,1.5701,1.5698,1.5701,136300000.0
2005-12-05 13:02:00,1.5702,1.5706,1.57,1.5701,136300000.0
2005-12-05 13:03:00,1.57,1.5701,1.5697,1.57,136300000.0
2005-12-05 13:04:00,1.5701,1.5701,1.5698,1.5698,136300000.0
2005-12-05 13:05:00,1.5697,1.5697,1.5695,1.5695,136300000.0
2005-12-05 13:06:00,1.5696,1.5698,1.5695,1.5697,136300000.0
2005-12-05 13:07:00,1.5698,1.5701,1.5698,1.5698,136300000.0
2005-12-05 13:08:00,1.57,1.57,1.5696,1.5696,136300000.0
2005-12-05 13:09:00,1.5695,1.5699,1.5695,1.5696,136300000.0
2005-12-05 13:10:00,1.5697,1.5703,1.5695,1.5703,136300000.0
2005-12-05 13:11:00,1.57,1.5703,1.5695,1.5697,136300000.0
2005-12-05 13:12:00,1.5695,1.5695,1.5689,1.5689,136300000.0
2005-12-05 13:13:00,1.5691,1.5691,1.5686,1.5687,136300000.0
2005-12-05 13:14:00,1.5688,1.5688,1.5682,1.5685,136300000.0
2005-12-05 13:15:00,1.5681,1.5685,1.568,1.5684,136300000.0
2005-12-05 13:16:00,1.5682,1.5684,1.5681,1.5684,136300000.0
2005-12-05 13:17:00,1.5683,1.5686,1.5682,1.5684,136300000.0
2005-12-05 13:18:00,1.5683,1.5684,1.5682,1.5682,136300000.0
2005-12-05 13:19:00,1.5683,1.5684,1.5679,1.568,136300000.0
2005-12-05 13:20:00,1.5679,1.5679,1.5672,1.5673,136300000.0
2005-12-05 13:21:00,1.5674,1.5676,1.5673,1.5673,136300000.0
2005-12-05 13:22:00,1.5672,1.5674,1.5672,1.5673,136300000.0
2005-12-05 13:23:00,1.5676,1.5676,1.5673,1.5675,136300000.0
2005-12-05 13:24:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-05 13:25:00,1.5675,1.5675,1.5672,1.5673,136300000.0
2005-12-05 13:26:00,1.5672,1.5672,1.5671,1.5671,136300000.0
2005-12-05 13:27:00,1.567,1.567,1.5669,1.5669,136300000.0
2005-12-05 13:28:00,1.567,1.5671,1.5669,1.567,136300000.0
2005-12-05 13:29:00,1.5671,1.5674,1.5669,1.567,136300000.0
2005-12-05 13:30:00,1.5669,1.5672,1.5667,1.5667,136300000.0
2005-12-05 13:31:00,1.5668,1.5669,1.5667,1.5667,136300000.0
2005-12-05 13:32:00,1.5668,1.5671,1.5666,1.5671,136300000.0
2005-12-05 13:33:00,1.567,1.567,1.5668,1.5669,136300000.0
2005-12-05 13:34:00,1.567,1.5673,1.5667,1.5671,136300000.0
2005-12-05 13:35:00,1.567,1.5672,1.5667,1.5669,136300000.0
2005-12-05 13:36:00,1.567,1.5674,1.567,1.5672,136300000.0
2005-12-05 13:37:00,1.567,1.5672,1.5668,1.5671,136300000.0
2005-12-05 13:38:00,1.567,1.5671,1.5667,1.5671,136300000.0
2005-12-05 13:39:00,1.567,1.5671,1.5669,1.5671,136300000.0
2005-12-05 13:40:00,1.5669,1.5669,1.5665,1.5668,136300000.0
2005-12-05 13:41:00,1.5666,1.5668,1.5665,1.5666,136300000.0
2005-12-05 13:42:00,1.5665,1.5666,1.5662,1.5664,136300000.0
2005-12-05 13:43:00,1.5665,1.5665,1.5659,1.566,136300000.0
2005-12-05 13:44:00,1.5659,1.5663,1.5659,1.5662,136300000.0
2005-12-05 13:45:00,1.566,1.5667,1.566,1.5666,136300000.0
2005-12-05 13:46:00,1.5665,1.5668,1.5663,1.5668,136300000.0
2005-12-05 13:47:00,1.5667,1.5669,1.5665,1.5668,136300000.0
2005-12-05 13:48:00,1.5667,1.5672,1.5667,1.567,136300000.0
2005-12-05 13:49:00,1.5669,1.567,1.5668,1.567,136300000.0
2005-12-05 13:50:00,1.5669,1.5684,1.5668,1.568,136300000.0
2005-12-05 13:51:00,1.5682,1.569,1.5682,1.5689,136300000.0
2005-12-05 13:52:00,1.5688,1.569,1.5687,1.5689,136300000.0
2005-12-05 13:53:00,1.5687,1.5691,1.5687,1.5688,136300000.0
2005-12-05 13:54:00,1.5689,1.5694,1.5687,1.5694,136300000.0
2005-12-05 13:55:00,1.5692,1.5696,1.5691,1.5696,136300000.0
2005-12-05 13:56:00,1.5695,1.57,1.5694,1.5696,136300000.0
2005-12-05 13:57:00,1.5697,1.57,1.5696,1.5696,136300000.0
2005-12-05 13:58:00,1.5697,1.57,1.5697,1.5698,136300000.0
2005-12-05 13:59:00,1.5699,1.57,1.5697,1.5698,136300000.0
2005-12-05 14:00:00,1.5699,1.5702,1.5698,1.5701,136300000.0
2005-12-05 14:01:00,1.5699,1.5702,1.5696,1.57,136300000.0
2005-12-05 14:02:00,1.5698,1.5699,1.5697,1.5698,136300000.0
2005-12-05 14:03:00,1.57,1.5711,1.5698,1.5708,136300000.0
2005-12-05 14:04:00,1.571,1.571,1.5701,1.5702,136300000.0
2005-12-05 14:05:00,1.5703,1.5705,1.5701,1.5702,136300000.0
2005-12-05 14:06:00,1.5701,1.5704,1.5699,1.5701,136300000.0
2005-12-05 14:07:00,1.57,1.5704,1.5698,1.5701,136300000.0
2005-12-05 14:08:00,1.5702,1.5703,1.5695,1.5696,136300000.0
2005-12-05 14:09:00,1.5697,1.5699,1.5695,1.5696,136300000.0
2005-12-05 14:10:00,1.5697,1.5697,1.569,1.5693,136300000.0
2005-12-05 14:11:00,1.5692,1.5697,1.5692,1.5696,136300000.0
2005-12-05 14:12:00,1.5697,1.5698,1.5692,1.5694,136300000.0
2005-12-05 14:13:00,1.5695,1.5695,1.5691,1.5692,136300000.0
2005-12-05 14:14:00,1.5691,1.5692,1.5687,1.5689,136300000.0
2005-12-05 14:15:00,1.5687,1.5691,1.5686,1.5689,136300000.0
2005-12-05 14:16:00,1.5688,1.5692,1.5688,1.5692,136300000.0
2005-12-05 14:17:00,1.5691,1.5695,1.5691,1.5693,136300000.0
2005-12-05 14:18:00,1.5692,1.5695,1.5691,1.5694,136300000.0
2005-12-05 14:19:00,1.5695,1.5695,1.5692,1.5693,136300000.0
2005-12-05 14:20:00,1.5692,1.5694,1.5689,1.5692,136300000.0
2005-12-05 14:21:00,1.569,1.5693,1.5689,1.5691,136300000.0
2005-12-05 14:22:00,1.5692,1.5696,1.5689,1.5695,136300000.0
2005-12-05 14:23:00,1.5696,1.5697,1.5692,1.5696,136300000.0
2005-12-05 14:24:00,1.5697,1.5697,1.5695,1.5695,136300000.0
2005-12-05 14:25:00,1.5696,1.5696,1.5691,1.5692,136300000.0
2005-12-05 14:26:00,1.5691,1.5693,1.5686,1.569,136300000.0
2005-12-05 14:27:00,1.5691,1.5693,1.5689,1.5691,136300000.0
2005-12-05 14:28:00,1.5693,1.5695,1.5691,1.5693,136300000.0
2005-12-05 14:29:00,1.569,1.5695,1.569,1.5693,136300000.0
2005-12-05 14:30:00,1.5691,1.5696,1.5689,1.5695,136300000.0
2005-12-05 14:31:00,1.5693,1.5695,1.5692,1.5694,136300000.0
2005-12-05 14:32:00,1.5693,1.5695,1.5693,1.5695,136300000.0
2005-12-05 14:33:00,1.5694,1.5694,1.5691,1.5692,136300000.0
2005-12-05 14:34:00,1.569,1.5692,1.5688,1.569,136300000.0
2005-12-05 14:35:00,1.5695,1.5696,1.5692,1.5694,136300000.0
2005-12-05 14:36:00,1.5691,1.5693,1.569,1.5691,136300000.0
2005-12-05 14:37:00,1.5689,1.569,1.5687,1.5689,136300000.0
2005-12-05 14:38:00,1.5686,1.5688,1.5682,1.5682,136300000.0
2005-12-05 14:39:00,1.5683,1.5686,1.5682,1.5684,136300000.0
2005-12-05 14:40:00,1.5683,1.5684,1.5681,1.5682,136300000.0
2005-12-05 14:41:00,1.5683,1.5689,1.5681,1.5688,136300000.0
2005-12-05 14:42:00,1.5687,1.5689,1.5683,1.5683,136300000.0
2005-12-05 14:43:00,1.5684,1.5686,1.568,1.568,136300000.0
2005-12-05 14:44:00,1.5679,1.5679,1.5674,1.5677,136300000.0
2005-12-05 14:45:00,1.5678,1.5679,1.5677,1.5678,136300000.0
2005-12-05 14:46:00,1.568,1.5682,1.5678,1.5679,136300000.0
2005-12-05 14:47:00,1.5678,1.5683,1.5676,1.5677,136300000.0
2005-12-05 14:48:00,1.5679,1.5683,1.5676,1.5679,136300000.0
2005-12-05 14:49:00,1.568,1.5682,1.5675,1.5675,136300000.0
2005-12-05 14:50:00,1.5677,1.5678,1.5676,1.5677,136300000.0
2005-12-05 14:51:00,1.5678,1.5679,1.5677,1.5678,136300000.0
2005-12-05 14:52:00,1.5677,1.5678,1.5676,1.5676,136300000.0
2005-12-05 14:53:00,1.5677,1.5679,1.5676,1.5676,136300000.0
2005-12-05 14:54:00,1.5677,1.5677,1.567,1.5673,136300000.0
2005-12-05 14:55:00,1.5674,1.5675,1.5671,1.5673,136300000.0
2005-12-05 14:56:00,1.5672,1.5676,1.5672,1.5675,136300000.0
2005-12-05 14:57:00,1.5673,1.5677,1.5673,1.5677,136300000.0
2005-12-05 14:58:00,1.5676,1.5677,1.5676,1.5676,136300000.0
2005-12-05 14:59:00,1.5675,1.5676,1.5672,1.5673,136300000.0
2005-12-05 15:00:00,1.5672,1.5675,1.5671,1.5672,136300000.0
2005-12-05 15:01:00,1.5671,1.5673,1.567,1.567,136300000.0
2005-12-05 15:02:00,1.5669,1.5671,1.5668,1.567,136300000.0
2005-12-05 15:03:00,1.5668,1.567,1.5667,1.5667,136300000.0
2005-12-05 15:04:00,1.5666,1.5667,1.5662,1.5667,136300000.0
2005-12-05 15:05:00,1.5666,1.5673,1.5666,1.567,136300000.0
2005-12-05 15:06:00,1.5671,1.5671,1.567,1.5671,136300000.0
2005-12-05 15:07:00,1.5674,1.5675,1.567,1.567,136300000.0
2005-12-05 15:08:00,1.5672,1.5676,1.567,1.5672,136300000.0
2005-12-05 15:09:00,1.5671,1.5673,1.5668,1.5668,136300000.0
2005-12-05 15:10:00,1.5669,1.5673,1.5666,1.567,136300000.0
2005-12-05 15:11:00,1.5669,1.5669,1.5666,1.5666,136300000.0
2005-12-05 15:12:00,1.5667,1.5668,1.5662,1.5663,136300000.0
2005-12-05 15:13:00,1.5664,1.5673,1.5663,1.5673,136300000.0
2005-12-05 15:14:00,1.5671,1.5674,1.567,1.5672,136300000.0
2005-12-05 15:15:00,1.5673,1.5674,1.5671,1.5672,136300000.0
2005-12-05 15:16:00,1.5673,1.5678,1.5673,1.5676,136300000.0
2005-12-05 15:17:00,1.5677,1.5677,1.5674,1.5676,136300000.0
2005-12-05 15:18:00,1.5675,1.5676,1.5674,1.5676,136300000.0
2005-12-05 15:19:00,1.5675,1.5675,1.5673,1.5673,136300000.0
2005-12-05 15:20:00,1.5675,1.5676,1.5673,1.5675,136300000.0
2005-12-05 15:21:00,1.5676,1.5676,1.5673,1.5673,136300000.0
2005-12-05 15:22:00,1.5672,1.5676,1.5672,1.5676,136300000.0
2005-12-05 15:23:00,1.5674,1.5676,1.5673,1.5674,136300000.0
2005-12-05 15:24:00,1.5675,1.5677,1.5675,1.5675,136300000.0
2005-12-05 15:25:00,1.5674,1.5677,1.5674,1.5676,136300000.0
2005-12-05 15:26:00,1.5675,1.5676,1.5674,1.5675,136300000.0
2005-12-05 15:27:00,1.5674,1.5677,1.5669,1.5674,136300000.0
2005-12-05 15:28:00,1.567,1.5673,1.567,1.5672,136300000.0
2005-12-05 15:29:00,1.5671,1.5675,1.5665,1.5666,136300000.0
2005-12-05 15:30:00,1.5667,1.5667,1.5664,1.5665,136300000.0
2005-12-05 15:31:00,1.5666,1.5669,1.5665,1.5667,136300000.0
2005-12-05 15:32:00,1.5666,1.5668,1.5666,1.5668,136300000.0
2005-12-05 15:33:00,1.5669,1.5669,1.5667,1.5668,136300000.0
2005-12-05 15:34:00,1.5669,1.5673,1.5668,1.567,136300000.0
2005-12-05 15:35:00,1.5671,1.5672,1.567,1.5671,136300000.0
2005-12-05 15:36:00,1.5673,1.5673,1.567,1.5672,136300000.0
2005-12-05 15:37:00,1.5671,1.5674,1.5671,1.5673,136300000.0
2005-12-05 15:38:00,1.5672,1.5674,1.5667,1.5671,136300000.0
2005-12-05 15:39:00,1.567,1.5671,1.5669,1.5669,136300000.0
2005-12-05 15:40:00,1.5667,1.5671,1.5667,1.5669,136300000.0
2005-12-05 15:41:00,1.5667,1.5669,1.5665,1.5667,136300000.0
2005-12-05 15:42:00,1.5668,1.567,1.5668,1.5669,136300000.0
2005-12-05 15:43:00,1.5668,1.567,1.5664,1.5666,136300000.0
2005-12-05 15:44:00,1.5665,1.5666,1.5665,1.5665,136300000.0
2005-12-05 15:45:00,1.5668,1.5671,1.5662,1.5666,136300000.0
2005-12-05 15:46:00,1.5667,1.5669,1.5665,1.5667,136300000.0
2005-12-05 15:47:00,1.5668,1.5668,1.5667,1.5667,136300000.0
2005-12-05 15:48:00,1.5669,1.567,1.5667,1.567,136300000.0
2005-12-05 15:49:00,1.5669,1.5671,1.5667,1.5667,136300000.0
2005-12-05 15:50:00,1.5669,1.5669,1.5668,1.5668,136300000.0
2005-12-05 15:51:00,1.5666,1.5669,1.5666,1.5666,136300000.0
2005-12-05 15:52:00,1.5667,1.5669,1.5666,1.5667,136300000.0
2005-12-05 15:53:00,1.5667,1.5667,1.5662,1.5664,136300000.0
2005-12-05 15:54:00,1.5666,1.5667,1.5661,1.5664,136300000.0
2005-12-05 15:55:00,1.5665,1.5665,1.5663,1.5664,136300000.0
2005-12-05 15:56:00,1.5663,1.5667,1.5663,1.5666,136300000.0
2005-12-05 15:57:00,1.5667,1.5672,1.5667,1.5671,136300000.0
2005-12-05 15:58:00,1.5672,1.5675,1.5671,1.5673,136300000.0
2005-12-05 15:59:00,1.5674,1.5677,1.5673,1.5677,136300000.0
2005-12-05 16:00:00,1.5676,1.5679,1.5671,1.5672,136300000.0
2005-12-05 16:01:00,1.5671,1.5673,1.5668,1.5669,136300000.0
2005-12-05 16:02:00,1.567,1.5675,1.567,1.5675,136300000.0
2005-12-05 16:03:00,1.5676,1.568,1.5675,1.5678,136300000.0
2005-12-05 16:04:00,1.5677,1.5678,1.5674,1.5676,136300000.0
2005-12-05 16:05:00,1.5675,1.5677,1.5671,1.5674,136300000.0
2005-12-05 16:06:00,1.5673,1.5675,1.5673,1.5673,136300000.0
2005-12-05 16:07:00,1.5675,1.5676,1.5672,1.5674,136300000.0
2005-12-05 16:08:00,1.5673,1.5674,1.5672,1.5674,136300000.0
2005-12-05 16:09:00,1.5673,1.5678,1.5672,1.5674,136300000.0
2005-12-05 16:10:00,1.5671,1.5674,1.5671,1.5673,136300000.0
2005-12-05 16:11:00,1.5674,1.5678,1.5674,1.5677,136300000.0
2005-12-05 16:12:00,1.5678,1.5678,1.5678,1.5678,136300000.0
2005-12-05 16:13:00,1.5679,1.568,1.5678,1.5678,136300000.0
2005-12-05 16:14:00,1.5679,1.5681,1.5678,1.568,136300000.0
2005-12-05 16:16:00,1.5679,1.5681,1.5678,1.568,136300000.0
2005-12-05 16:17:00,1.5679,1.5685,1.5679,1.5684,136300000.0
2005-12-05 16:18:00,1.5681,1.5686,1.5681,1.5686,136300000.0
2005-12-05 16:19:00,1.5687,1.5687,1.5683,1.5683,136300000.0
2005-12-05 16:20:00,1.5684,1.5685,1.5682,1.5684,136300000.0
2005-12-05 16:21:00,1.5683,1.5685,1.5682,1.5683,136300000.0
2005-12-05 16:22:00,1.5682,1.5683,1.568,1.5682,136300000.0
2005-12-05 16:23:00,1.5683,1.5683,1.5681,1.5683,136300000.0
2005-12-05 16:24:00,1.5681,1.5681,1.5676,1.568,136300000.0
2005-12-05 16:25:00,1.5677,1.5683,1.5677,1.5683,136300000.0
2005-12-05 16:26:00,1.568,1.5682,1.568,1.5681,136300000.0
2005-12-05 16:27:00,1.5682,1.5682,1.5675,1.5678,136300000.0
2005-12-05 16:28:00,1.5677,1.5678,1.5671,1.5673,136300000.0
2005-12-05 16:29:00,1.5672,1.5674,1.5667,1.5667,136300000.0
2005-12-05 16:30:00,1.5665,1.5668,1.566,1.5663,136300000.0
2005-12-05 16:31:00,1.5663,1.5666,1.5662,1.5664,136300000.0
2005-12-05 16:32:00,1.5662,1.5666,1.566,1.5665,136300000.0
2005-12-05 16:33:00,1.5664,1.5669,1.5664,1.5667,136300000.0
2005-12-05 16:34:00,1.5668,1.5668,1.5663,1.5663,136300000.0
2005-12-05 16:35:00,1.5662,1.5669,1.5662,1.5669,136300000.0
2005-12-05 16:36:00,1.5668,1.567,1.5666,1.567,136300000.0
2005-12-05 16:37:00,1.5669,1.5671,1.5669,1.5671,136300000.0
2005-12-05 16:38:00,1.5672,1.5673,1.5669,1.5672,136300000.0
2005-12-05 16:39:00,1.5673,1.5674,1.567,1.5672,136300000.0
2005-12-05 16:40:00,1.5667,1.5673,1.5667,1.5672,136300000.0
2005-12-05 16:41:00,1.5671,1.5673,1.5667,1.5673,136300000.0
2005-12-05 16:42:00,1.5674,1.5674,1.5666,1.5667,136300000.0
2005-12-05 16:43:00,1.567,1.5671,1.5667,1.5669,136300000.0
2005-12-05 16:44:00,1.567,1.5672,1.5669,1.5671,136300000.0
2005-12-05 16:45:00,1.567,1.567,1.5667,1.5667,136300000.0
2005-12-05 16:46:00,1.5666,1.5668,1.5662,1.5666,136300000.0
2005-12-05 16:47:00,1.5664,1.5665,1.5662,1.5662,136300000.0
2005-12-05 16:48:00,1.566,1.5663,1.5659,1.5661,136300000.0
2005-12-05 16:49:00,1.566,1.5663,1.5659,1.5663,136300000.0
2005-12-05 16:50:00,1.5662,1.5665,1.5662,1.5664,136300000.0
2005-12-05 16:51:00,1.5665,1.5669,1.5663,1.5669,136300000.0
2005-12-05 16:52:00,1.5667,1.567,1.5667,1.5669,136300000.0
2005-12-05 16:53:00,1.5668,1.5669,1.5667,1.5668,136300000.0
2005-12-05 16:54:00,1.5669,1.5671,1.5666,1.567,136300000.0
2005-12-05 16:55:00,1.5669,1.5674,1.5669,1.5674,136300000.0
2005-12-05 16:56:00,1.5673,1.5677,1.5672,1.5673,136300000.0
2005-12-05 16:57:00,1.5674,1.5678,1.5674,1.5676,136300000.0
2005-12-05 16:58:00,1.5677,1.5681,1.5675,1.5678,136300000.0
2005-12-05 16:59:00,1.5677,1.5679,1.5675,1.5676,136300000.0
2005-12-05 17:00:00,1.5677,1.5679,1.5674,1.5679,136300000.0
2005-12-05 17:01:00,1.5677,1.5678,1.5676,1.5678,136300000.0
2005-12-05 17:02:00,1.5679,1.5684,1.5679,1.5682,136300000.0
2005-12-05 17:03:00,1.5683,1.5684,1.5679,1.5679,136300000.0
2005-12-05 17:04:00,1.5681,1.5684,1.5677,1.5682,136300000.0
2005-12-05 17:05:00,1.5681,1.5682,1.5677,1.5677,136300000.0
2005-12-05 17:06:00,1.567,1.568,1.567,1.5672,136300000.0
2005-12-05 17:07:00,1.5674,1.5679,1.5673,1.5676,136300000.0
2005-12-05 17:08:00,1.5675,1.5679,1.5674,1.5676,136300000.0
2005-12-05 17:09:00,1.5675,1.5677,1.5673,1.5676,136300000.0
2005-12-05 17:10:00,1.5677,1.568,1.5676,1.5677,136300000.0
2005-12-05 17:11:00,1.5678,1.5681,1.5678,1.5678,136300000.0
2005-12-05 17:12:00,1.5677,1.5679,1.5674,1.5677,136300000.0
2005-12-05 17:13:00,1.5676,1.5679,1.5674,1.5678,136300000.0
2005-12-05 17:14:00,1.5676,1.5677,1.5673,1.5675,136300000.0
2005-12-05 17:15:00,1.5676,1.5678,1.5673,1.5677,136300000.0
2005-12-05 17:16:00,1.5678,1.5678,1.5675,1.5675,136300000.0
2005-12-05 17:17:00,1.5676,1.5679,1.5672,1.5672,136300000.0
2005-12-05 17:18:00,1.5674,1.5674,1.5671,1.5673,136300000.0
2005-12-05 17:19:00,1.5672,1.5673,1.5671,1.5673,136300000.0
2005-12-05 17:20:00,1.5672,1.5675,1.5671,1.5673,136300000.0
2005-12-05 17:21:00,1.5674,1.5676,1.5671,1.5673,136300000.0
2005-12-05 17:22:00,1.5674,1.5674,1.5665,1.5665,136300000.0
2005-12-05 17:23:00,1.5666,1.5669,1.5665,1.5667,136300000.0
2005-12-05 17:24:00,1.5668,1.5671,1.5667,1.567,136300000.0
2005-12-05 17:25:00,1.5671,1.5678,1.567,1.5678,136300000.0
2005-12-05 17:26:00,1.5677,1.568,1.5676,1.5677,136300000.0
2005-12-05 17:27:00,1.5679,1.5679,1.5676,1.5676,136300000.0
2005-12-05 17:28:00,1.5676,1.5678,1.5673,1.5675,136300000.0
2005-12-05 17:29:00,1.5676,1.5676,1.5672,1.5674,136300000.0
2005-12-05 17:30:00,1.5672,1.5674,1.5668,1.567,136300000.0
2005-12-05 17:31:00,1.5671,1.5671,1.5669,1.567,136300000.0
2005-12-05 17:32:00,1.5669,1.5672,1.5668,1.5669,136300000.0
2005-12-05 17:33:00,1.567,1.5673,1.567,1.5672,136300000.0
2005-12-05 17:34:00,1.567,1.5673,1.5668,1.5668,136300000.0
2005-12-05 17:35:00,1.5666,1.5668,1.5663,1.5663,136300000.0
2005-12-05 17:36:00,1.5664,1.567,1.5662,1.5665,136300000.0
2005-12-05 17:37:00,1.5664,1.5665,1.5662,1.5664,136300000.0
2005-12-05 17:38:00,1.5665,1.5665,1.5661,1.5661,136300000.0
2005-12-05 17:39:00,1.5662,1.5667,1.5661,1.5667,136300000.0
2005-12-05 17:40:00,1.5668,1.5672,1.5667,1.5672,136300000.0
2005-12-05 17:41:00,1.5671,1.5674,1.5668,1.5674,136300000.0
2005-12-05 17:42:00,1.5673,1.5673,1.567,1.567,136300000.0
2005-12-05 17:43:00,1.5671,1.5675,1.5671,1.5673,136300000.0
2005-12-05 17:44:00,1.5674,1.5676,1.5672,1.5675,136300000.0
2005-12-05 17:45:00,1.5677,1.568,1.5673,1.5679,136300000.0
2005-12-05 17:46:00,1.5678,1.5681,1.5677,1.5681,136300000.0
2005-12-05 17:47:00,1.5683,1.5684,1.5679,1.5681,136300000.0
2005-12-05 17:48:00,1.5682,1.5686,1.5676,1.5681,136300000.0
2005-12-05 17:49:00,1.568,1.5686,1.568,1.5684,136300000.0
2005-12-05 17:50:00,1.5685,1.5685,1.5676,1.568,136300000.0
2005-12-05 17:51:00,1.5681,1.5681,1.5677,1.5678,136300000.0
2005-12-05 17:52:00,1.5679,1.568,1.5675,1.5675,136300000.0
2005-12-05 17:53:00,1.5674,1.5678,1.5672,1.5676,136300000.0
2005-12-05 17:54:00,1.5677,1.568,1.5675,1.5676,136300000.0
2005-12-05 17:55:00,1.5678,1.5678,1.5676,1.5677,136300000.0
2005-12-05 17:56:00,1.5678,1.5681,1.5673,1.5681,136300000.0
2005-12-05 17:57:00,1.568,1.5682,1.5678,1.5678,136300000.0
2005-12-05 17:58:00,1.5678,1.5681,1.5676,1.5681,136300000.0
2005-12-05 17:59:00,1.568,1.5682,1.5677,1.5678,136300000.0
2005-12-05 18:00:00,1.5677,1.568,1.5676,1.5677,136300000.0
2005-12-05 18:01:00,1.5675,1.5679,1.5672,1.5673,136300000.0
2005-12-05 18:02:00,1.5675,1.5675,1.567,1.5671,136300000.0
2005-12-05 18:03:00,1.5672,1.5675,1.5671,1.5671,136300000.0
2005-12-05 18:04:00,1.5672,1.5673,1.567,1.5671,136300000.0
2005-12-05 18:05:00,1.5672,1.5674,1.5668,1.567,136300000.0
2005-12-05 18:06:00,1.5669,1.5671,1.5668,1.5668,136300000.0
2005-12-05 18:07:00,1.5667,1.567,1.5667,1.5668,136300000.0
2005-12-05 18:08:00,1.567,1.5673,1.5669,1.5669,136300000.0
2005-12-05 18:09:00,1.567,1.5674,1.5669,1.5674,136300000.0
2005-12-05 18:10:00,1.5675,1.5681,1.5675,1.5678,136300000.0
2005-12-05 18:11:00,1.5679,1.568,1.5674,1.5674,136300000.0
2005-12-05 18:12:00,1.5673,1.5674,1.567,1.5674,136300000.0
2005-12-05 18:13:00,1.5671,1.5674,1.5671,1.5673,136300000.0
2005-12-05 18:14:00,1.5673,1.5675,1.5669,1.5674,136300000.0
2005-12-05 18:15:00,1.5673,1.5678,1.5671,1.5678,136300000.0
2005-12-05 18:16:00,1.5679,1.5684,1.5677,1.5681,136300000.0
2005-12-05 18:17:00,1.5683,1.5686,1.5681,1.5683,136300000.0
2005-12-05 18:18:00,1.5684,1.5684,1.5678,1.5679,136300000.0
2005-12-05 18:19:00,1.5678,1.568,1.5674,1.5678,136300000.0
2005-12-05 18:20:00,1.5679,1.568,1.5677,1.5677,136300000.0
2005-12-05 18:21:00,1.5678,1.5681,1.5678,1.568,136300000.0
2005-12-05 18:22:00,1.5679,1.5684,1.5679,1.5681,136300000.0
2005-12-05 18:23:00,1.5683,1.5684,1.568,1.5684,136300000.0
2005-12-05 18:24:00,1.5681,1.5685,1.5681,1.5681,136300000.0
2005-12-05 18:25:00,1.5681,1.5681,1.5675,1.5675,136300000.0
2005-12-05 18:26:00,1.5677,1.5679,1.5673,1.5679,136300000.0
2005-12-05 18:27:00,1.5678,1.5679,1.5673,1.5675,136300000.0
2005-12-05 18:28:00,1.5677,1.5679,1.5674,1.5674,136300000.0
2005-12-05 18:29:00,1.5675,1.5681,1.5675,1.5677,136300000.0
2005-12-05 18:30:00,1.5675,1.5677,1.5674,1.5675,136300000.0
2005-12-05 18:31:00,1.5674,1.5677,1.5674,1.5675,136300000.0
2005-12-05 18:32:00,1.5674,1.5687,1.5674,1.5681,136300000.0
2005-12-05 18:33:00,1.568,1.5686,1.5675,1.5686,136300000.0
2005-12-05 18:34:00,1.5687,1.5687,1.5681,1.5687,136300000.0
2005-12-05 18:35:00,1.5689,1.5689,1.5684,1.5685,136300000.0
2005-12-05 18:36:00,1.5684,1.5685,1.5681,1.5685,136300000.0
2005-12-05 18:37:00,1.5686,1.5686,1.5681,1.5685,136300000.0
2005-12-05 18:38:00,1.5684,1.5685,1.5681,1.5684,136300000.0
2005-12-05 18:39:00,1.5685,1.5685,1.5681,1.5684,136300000.0
2005-12-05 18:40:00,1.5683,1.5685,1.5683,1.5684,136300000.0
2005-12-05 18:41:00,1.5681,1.5686,1.5681,1.5684,136300000.0
2005-12-05 18:42:00,1.5685,1.5689,1.5685,1.5687,136300000.0
2005-12-05 18:43:00,1.5688,1.5688,1.5686,1.5686,136300000.0
2005-12-05 18:44:00,1.5687,1.5693,1.5684,1.569,136300000.0
2005-12-05 18:45:00,1.5691,1.5696,1.5688,1.5695,136300000.0
2005-12-05 18:46:00,1.5694,1.5697,1.5692,1.5695,136300000.0
2005-12-05 18:47:00,1.5694,1.5695,1.5691,1.5694,136300000.0
2005-12-05 18:48:00,1.5695,1.5695,1.5692,1.5694,136300000.0
2005-12-05 18:49:00,1.5693,1.5697,1.5691,1.5694,136300000.0
2005-12-05 18:50:00,1.5695,1.5698,1.5694,1.5696,136300000.0
2005-12-05 18:51:00,1.5695,1.5697,1.5693,1.5695,136300000.0
2005-12-05 18:52:00,1.5697,1.5697,1.5696,1.5696,136300000.0
2005-12-05 18:53:00,1.5695,1.5695,1.569,1.5692,136300000.0
2005-12-05 18:54:00,1.5694,1.5696,1.5692,1.5696,136300000.0
2005-12-05 18:55:00,1.5694,1.5695,1.5693,1.5695,136300000.0
2005-12-05 18:56:00,1.5694,1.5696,1.5691,1.5696,136300000.0
2005-12-05 18:57:00,1.5695,1.5696,1.5693,1.5696,136300000.0
2005-12-05 18:58:00,1.5695,1.5695,1.5692,1.5694,136300000.0
2005-12-05 18:59:00,1.5695,1.5696,1.5695,1.5695,136300000.0
2005-12-05 19:00:00,1.5694,1.5697,1.5693,1.5696,136300000.0
2005-12-05 19:01:00,1.5695,1.5695,1.5692,1.5692,136300000.0
2005-12-05 19:02:00,1.5693,1.5693,1.569,1.5691,136300000.0
2005-12-05 19:03:00,1.5693,1.5693,1.5687,1.569,136300000.0
2005-12-05 19:04:00,1.5689,1.569,1.5686,1.5688,136300000.0
2005-12-05 19:05:00,1.5689,1.569,1.5684,1.5685,136300000.0
2005-12-05 19:06:00,1.5686,1.5687,1.5685,1.5687,136300000.0
2005-12-05 19:07:00,1.5686,1.5687,1.5686,1.5687,136300000.0
2005-12-05 19:08:00,1.569,1.5691,1.5687,1.569,136300000.0
2005-12-05 19:09:00,1.5691,1.5694,1.5689,1.5694,136300000.0
2005-12-05 19:10:00,1.5696,1.5696,1.5693,1.5694,136300000.0
2005-12-05 19:11:00,1.5692,1.5695,1.5691,1.5693,136300000.0
2005-12-05 19:12:00,1.5692,1.5696,1.5692,1.5695,136300000.0
2005-12-05 19:13:00,1.5694,1.5697,1.5691,1.5697,136300000.0
2005-12-05 19:14:00,1.5696,1.5698,1.5695,1.5696,136300000.0
2005-12-05 19:15:00,1.5694,1.5695,1.5694,1.5695,136300000.0
2005-12-05 19:16:00,1.5696,1.5697,1.5694,1.5694,136300000.0
2005-12-05 19:17:00,1.5694,1.5695,1.5693,1.5693,136300000.0
2005-12-05 19:18:00,1.5694,1.5697,1.5693,1.5697,136300000.0
2005-12-05 19:19:00,1.5698,1.5698,1.5697,1.5698,136300000.0
2005-12-05 19:20:00,1.5696,1.5699,1.5696,1.5699,136300000.0
2005-12-05 19:21:00,1.5701,1.5701,1.5698,1.5698,136300000.0
2005-12-05 19:22:00,1.5699,1.5701,1.5698,1.5699,136300000.0
2005-12-05 19:23:00,1.5697,1.5699,1.5697,1.5699,136300000.0
2005-12-05 19:25:00,1.5701,1.5703,1.5699,1.5699,136300000.0
2005-12-05 19:26:00,1.5698,1.5699,1.5696,1.5697,136300000.0
2005-12-05 19:27:00,1.5696,1.5698,1.5696,1.5698,136300000.0
2005-12-05 19:28:00,1.5696,1.5702,1.5694,1.5699,136300000.0
2005-12-05 19:29:00,1.5698,1.5701,1.5694,1.5701,136300000.0
2005-12-05 19:30:00,1.5702,1.5703,1.5699,1.5702,136300000.0
2005-12-05 19:31:00,1.5703,1.5706,1.5699,1.5703,136300000.0
2005-12-05 19:32:00,1.5706,1.5706,1.5703,1.5703,136300000.0
2005-12-05 19:33:00,1.5705,1.5706,1.5699,1.5701,136300000.0
2005-12-05 19:34:00,1.5702,1.5705,1.5699,1.5701,136300000.0
2005-12-05 19:35:00,1.5699,1.5703,1.5699,1.5703,136300000.0
2005-12-05 19:36:00,1.5702,1.5702,1.5699,1.5701,136300000.0
2005-12-05 19:37:00,1.5702,1.5702,1.5701,1.5702,136300000.0
2005-12-05 19:38:00,1.5703,1.5703,1.5703,1.5703,136300000.0
2005-12-05 19:39:00,1.5701,1.5703,1.5701,1.5702,136300000.0
2005-12-05 19:40:00,1.5701,1.5701,1.5699,1.5701,136300000.0
2005-12-05 19:41:00,1.5699,1.5701,1.5698,1.5699,136300000.0
2005-12-05 19:42:00,1.5698,1.5698,1.5696,1.5697,136300000.0
2005-12-05 19:43:00,1.5698,1.5698,1.5697,1.5697,136300000.0
2005-12-05 19:44:00,1.5698,1.5698,1.5698,1.5698,136300000.0
2005-12-05 19:46:00,1.5698,1.5699,1.5698,1.5699,136300000.0
2005-12-05 19:47:00,1.5698,1.5701,1.5698,1.5701,136300000.0
2005-12-05 19:48:00,1.5699,1.5701,1.5697,1.5698,136300000.0
2005-12-05 19:49:00,1.5697,1.5699,1.5697,1.5698,136300000.0
2005-12-05 19:50:00,1.5697,1.5699,1.5697,1.5698,136300000.0
2005-12-05 19:51:00,1.5697,1.5698,1.5697,1.5698,136300000.0
2005-12-05 19:52:00,1.5699,1.5699,1.5696,1.5697,136300000.0
2005-12-05 19:53:00,1.5698,1.5699,1.5697,1.5699,136300000.0
2005-12-05 19:54:00,1.5698,1.5701,1.5697,1.5701,136300000.0
2005-12-05 19:55:00,1.5699,1.5699,1.5698,1.5698,136300000.0
2005-12-05 19:56:00,1.5699,1.5699,1.5695,1.5695,136300000.0
2005-12-05 19:57:00,1.5697,1.5697,1.5687,1.5687,136300000.0
2005-12-05 19:58:00,1.5688,1.5692,1.5686,1.5686,136300000.0
2005-12-05 19:59:00,1.5685,1.5689,1.5685,1.5688,136300000.0
2005-12-05 20:00:00,1.569,1.569,1.5688,1.5689,136300000.0
2005-12-05 20:01:00,1.5688,1.5689,1.5687,1.5687,136300000.0
2005-12-05 20:02:00,1.5686,1.5686,1.5685,1.5686,136300000.0
2005-12-05 20:03:00,1.5687,1.569,1.5687,1.569,136300000.0
2005-12-05 20:04:00,1.5689,1.5691,1.5689,1.5689,136300000.0
2005-12-05 20:05:00,1.569,1.5693,1.569,1.5693,136300000.0
2005-12-05 20:06:00,1.5694,1.5695,1.5693,1.5694,136300000.0
2005-12-05 20:07:00,1.5691,1.5693,1.569,1.5691,136300000.0
2005-12-05 20:08:00,1.5692,1.5692,1.5691,1.5691,136300000.0
2005-12-05 20:09:00,1.5692,1.5695,1.5691,1.5693,136300000.0
2005-12-05 20:10:00,1.5694,1.5696,1.5692,1.5692,136300000.0
2005-12-05 20:11:00,1.5691,1.5693,1.5689,1.5692,136300000.0
2005-12-05 20:12:00,1.5691,1.5691,1.5688,1.5689,136300000.0
2005-12-05 20:13:00,1.5688,1.569,1.5686,1.5688,136300000.0
2005-12-05 20:14:00,1.5687,1.5689,1.5687,1.5688,136300000.0
2005-12-05 20:15:00,1.5686,1.5686,1.5685,1.5686,136300000.0
2005-12-05 20:16:00,1.5685,1.5686,1.5685,1.5686,136300000.0
2005-12-05 20:17:00,1.5685,1.569,1.5685,1.5688,136300000.0
2005-12-05 20:18:00,1.5689,1.5689,1.5687,1.5687,136300000.0
2005-12-05 20:19:00,1.5686,1.5687,1.5686,1.5686,136300000.0
2005-12-05 20:20:00,1.5685,1.5686,1.5684,1.5686,136300000.0
2005-12-05 20:21:00,1.5688,1.5688,1.5684,1.5684,136300000.0
2005-12-05 20:22:00,1.5683,1.5685,1.5683,1.5685,136300000.0
2005-12-05 20:23:00,1.5686,1.5686,1.5683,1.5684,136300000.0
2005-12-05 20:24:00,1.5684,1.5684,1.5681,1.5681,136300000.0
2005-12-05 20:25:00,1.5679,1.5685,1.5677,1.5685,136300000.0
2005-12-05 20:26:00,1.5681,1.5684,1.5681,1.5684,136300000.0
2005-12-05 20:27:00,1.5686,1.5686,1.5685,1.5685,136300000.0
2005-12-05 20:28:00,1.5684,1.5684,1.568,1.568,136300000.0
2005-12-05 20:29:00,1.5678,1.5683,1.5678,1.5681,136300000.0
2005-12-05 20:30:00,1.5683,1.5683,1.5678,1.5678,136300000.0
2005-12-05 20:31:00,1.5679,1.5679,1.5678,1.5679,136300000.0
2005-12-05 20:32:00,1.568,1.568,1.568,1.568,136300000.0
2005-12-05 20:33:00,1.5679,1.568,1.5679,1.568,136300000.0
2005-12-05 20:34:00,1.5679,1.5679,1.5678,1.5679,136300000.0
2005-12-05 20:35:00,1.568,1.5681,1.568,1.5681,136300000.0
2005-12-05 20:36:00,1.568,1.568,1.5678,1.5679,136300000.0
2005-12-05 20:37:00,1.568,1.5681,1.5679,1.5681,136300000.0
2005-12-05 20:38:00,1.5679,1.5685,1.5679,1.5685,136300000.0
2005-12-05 20:39:00,1.5686,1.569,1.5683,1.5688,136300000.0
2005-12-05 20:40:00,1.5686,1.5688,1.5684,1.5685,136300000.0
2005-12-05 20:41:00,1.5687,1.5688,1.5686,1.5688,136300000.0
2005-12-05 20:42:00,1.5687,1.5687,1.5686,1.5686,136300000.0
2005-12-05 20:43:00,1.5687,1.5687,1.5684,1.5684,136300000.0
2005-12-05 20:44:00,1.5683,1.5684,1.5681,1.5684,136300000.0
2005-12-05 20:45:00,1.5683,1.5687,1.5681,1.5684,136300000.0
2005-12-05 20:46:00,1.5686,1.5691,1.5685,1.5689,136300000.0
2005-12-05 20:47:00,1.5688,1.5691,1.5688,1.569,136300000.0
2005-12-05 20:48:00,1.5691,1.5691,1.5688,1.5688,136300000.0
2005-12-05 20:49:00,1.5687,1.5688,1.5687,1.5688,136300000.0
2005-12-05 20:50:00,1.569,1.5693,1.569,1.569,136300000.0
2005-12-05 20:51:00,1.5691,1.5692,1.5691,1.5692,136300000.0
2005-12-05 20:52:00,1.5691,1.5691,1.5689,1.569,136300000.0
2005-12-05 20:53:00,1.5691,1.5693,1.5691,1.5692,136300000.0
2005-12-05 20:54:00,1.5691,1.5692,1.5689,1.569,136300000.0
2005-12-05 20:55:00,1.5691,1.5691,1.569,1.5691,136300000.0
2005-12-05 20:56:00,1.569,1.5692,1.5689,1.569,136300000.0
2005-12-05 20:57:00,1.5687,1.5689,1.5681,1.5683,136300000.0
2005-12-05 20:58:00,1.5681,1.5683,1.5681,1.5681,136300000.0
2005-12-05 20:59:00,1.5683,1.5683,1.568,1.5681,136300000.0
2005-12-05 21:00:00,1.5683,1.5683,1.5678,1.5681,136300000.0
2005-12-05 21:01:00,1.568,1.5681,1.568,1.568,136300000.0
2005-12-05 21:03:00,1.5681,1.5681,1.5679,1.568,136300000.0
2005-12-05 21:04:00,1.5681,1.5681,1.5679,1.568,136300000.0
2005-12-05 21:05:00,1.5683,1.5683,1.5681,1.5683,136300000.0
2005-12-05 21:07:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-12-05 21:08:00,1.5683,1.5684,1.5679,1.5679,136300000.0
2005-12-05 21:09:00,1.5681,1.5683,1.5681,1.5683,136300000.0
2005-12-05 21:10:00,1.5684,1.5684,1.5683,1.5683,136300000.0
2005-12-05 21:11:00,1.5684,1.5685,1.5683,1.5685,136300000.0
2005-12-05 21:12:00,1.5684,1.5687,1.5684,1.5687,136300000.0
2005-12-05 21:13:00,1.5685,1.5686,1.5685,1.5686,136300000.0
2005-12-05 21:14:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-12-05 21:15:00,1.5685,1.5686,1.5684,1.5686,136300000.0
2005-12-05 21:16:00,1.5685,1.5687,1.5685,1.5685,136300000.0
2005-12-05 21:17:00,1.5687,1.5688,1.5686,1.5688,136300000.0
2005-12-05 21:18:00,1.5689,1.5689,1.5686,1.5687,136300000.0
2005-12-05 21:19:00,1.5688,1.569,1.5687,1.5687,136300000.0
2005-12-05 21:20:00,1.5688,1.5689,1.5687,1.5688,136300000.0
2005-12-05 21:21:00,1.569,1.5692,1.5689,1.5692,136300000.0
2005-12-05 21:22:00,1.5691,1.5691,1.569,1.5691,136300000.0
2005-12-05 21:23:00,1.569,1.5691,1.569,1.5691,136300000.0
2005-12-05 21:24:00,1.5692,1.5692,1.5691,1.5691,136300000.0
2005-12-05 21:25:00,1.5692,1.5693,1.5692,1.5693,136300000.0
2005-12-05 21:26:00,1.5694,1.5695,1.5694,1.5695,136300000.0
2005-12-05 21:27:00,1.5694,1.5695,1.5694,1.5694,136300000.0
2005-12-05 21:28:00,1.5695,1.5695,1.5693,1.5693,136300000.0
2005-12-05 21:29:00,1.5694,1.5695,1.5693,1.5695,136300000.0
2005-12-05 21:30:00,1.5696,1.5702,1.5696,1.5699,136300000.0
2005-12-05 21:31:00,1.5701,1.5702,1.5699,1.5699,136300000.0
2005-12-05 21:32:00,1.5697,1.5699,1.5695,1.5699,136300000.0
2005-12-05 21:33:00,1.5702,1.5702,1.5697,1.5698,136300000.0
2005-12-05 21:34:00,1.5699,1.5699,1.5698,1.5699,136300000.0
2005-12-05 21:36:00,1.5698,1.5699,1.5697,1.5697,136300000.0
2005-12-05 21:37:00,1.5696,1.5696,1.5694,1.5694,136300000.0
2005-12-05 21:38:00,1.5695,1.5695,1.5691,1.5692,136300000.0
2005-12-05 21:39:00,1.5691,1.5692,1.5688,1.5692,136300000.0
2005-12-05 21:40:00,1.5691,1.5693,1.5689,1.569,136300000.0
2005-12-05 21:41:00,1.5689,1.5691,1.5689,1.569,136300000.0
2005-12-05 21:42:00,1.5689,1.5694,1.5688,1.5694,136300000.0
2005-12-05 21:43:00,1.5691,1.5695,1.5691,1.5694,136300000.0
2005-12-05 21:45:00,1.5693,1.5693,1.5693,1.5693,136300000.0
2005-12-05 21:46:00,1.5692,1.5693,1.5691,1.5692,136300000.0
2005-12-05 21:47:00,1.5693,1.5693,1.5693,1.5693,136300000.0
2005-12-05 21:49:00,1.5692,1.5693,1.5692,1.5692,136300000.0
2005-12-05 21:50:00,1.5693,1.5693,1.5693,1.5693,136300000.0
2005-12-05 21:51:00,1.5692,1.5693,1.5692,1.5693,136300000.0
2005-12-05 21:52:00,1.5694,1.5694,1.569,1.5694,136300000.0
2005-12-05 21:53:00,1.5697,1.5697,1.5697,1.5697,136300000.0
2005-12-05 21:54:00,1.5696,1.5699,1.5694,1.5695,136300000.0
2005-12-05 21:55:00,1.5696,1.5699,1.5695,1.5697,136300000.0
2005-12-05 21:56:00,1.5696,1.5699,1.5693,1.5693,136300000.0
2005-12-05 21:57:00,1.5694,1.5695,1.5694,1.5695,136300000.0
2005-12-05 21:58:00,1.5694,1.5696,1.5694,1.5696,136300000.0
2005-12-05 22:00:00,1.5695,1.5697,1.5695,1.5697,136300000.0
2005-12-05 22:01:00,1.5698,1.5699,1.5697,1.5699,136300000.0
2005-12-05 22:02:00,1.5698,1.5699,1.5696,1.5697,136300000.0
2005-12-05 22:03:00,1.5696,1.5696,1.5692,1.5693,136300000.0
2005-12-05 22:04:00,1.5696,1.5696,1.5693,1.5693,136300000.0
2005-12-05 22:05:00,1.5694,1.5695,1.569,1.569,136300000.0
2005-12-05 22:06:00,1.5688,1.5688,1.5681,1.5683,136300000.0
2005-12-05 22:07:00,1.5684,1.5684,1.5681,1.5681,136300000.0
2005-12-05 22:08:00,1.568,1.5684,1.5679,1.5684,136300000.0
2005-12-05 22:09:00,1.5681,1.5684,1.568,1.568,136300000.0
2005-12-05 22:10:00,1.5681,1.5681,1.5679,1.5679,136300000.0
2005-12-05 22:11:00,1.5678,1.5683,1.5678,1.5681,136300000.0
2005-12-05 22:12:00,1.568,1.5681,1.568,1.568,136300000.0
2005-12-05 22:13:00,1.5681,1.5681,1.5677,1.5678,136300000.0
2005-12-05 22:14:00,1.5681,1.5681,1.5678,1.5678,136300000.0
2005-12-05 22:15:00,1.5679,1.5681,1.5679,1.5681,136300000.0
2005-12-05 22:16:00,1.568,1.568,1.568,1.568,136300000.0
2005-12-05 22:17:00,1.5681,1.5681,1.5678,1.5679,136300000.0
2005-12-05 22:18:00,1.5678,1.568,1.5678,1.568,136300000.0
2005-12-05 22:19:00,1.5681,1.5681,1.5681,1.5681,136300000.0
2005-12-05 22:20:00,1.568,1.5681,1.568,1.5681,136300000.0
2005-12-05 22:21:00,1.568,1.5681,1.568,1.5681,136300000.0
2005-12-05 22:22:00,1.568,1.5681,1.568,1.568,136300000.0
2005-12-05 22:23:00,1.5681,1.5681,1.5681,1.5681,136300000.0
2005-12-05 22:24:00,1.5683,1.5685,1.5683,1.5684,136300000.0
2005-12-05 22:25:00,1.5683,1.5683,1.5681,1.5683,136300000.0
2005-12-05 22:26:00,1.5681,1.5683,1.5681,1.5683,136300000.0
2005-12-05 22:27:00,1.5681,1.5684,1.5681,1.5683,136300000.0
2005-12-05 22:28:00,1.5684,1.5685,1.5684,1.5685,136300000.0
2005-12-05 22:29:00,1.5683,1.5687,1.5683,1.5686,136300000.0
2005-12-05 22:30:00,1.5687,1.5687,1.5685,1.5685,136300000.0
2005-12-05 22:31:00,1.5686,1.5686,1.5685,1.5686,136300000.0
2005-12-05 22:32:00,1.5687,1.5687,1.5681,1.5683,136300000.0
2005-12-05 22:33:00,1.5684,1.5684,1.5681,1.5681,136300000.0
2005-12-05 22:34:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-12-05 22:35:00,1.5683,1.5684,1.5681,1.5683,136300000.0
2005-12-05 22:36:00,1.5684,1.5684,1.5681,1.5681,136300000.0
2005-12-05 22:37:00,1.5684,1.5684,1.5681,1.5681,136300000.0
2005-12-05 22:43:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-12-05 22:44:00,1.5685,1.5685,1.5684,1.5684,136300000.0
2005-12-05 22:46:00,1.5685,1.5686,1.5683,1.5683,136300000.0
2005-12-05 22:47:00,1.5681,1.5681,1.5681,1.5681,136300000.0
2005-12-05 22:48:00,1.5675,1.568,1.5674,1.5675,136300000.0
2005-12-05 22:49:00,1.5678,1.5678,1.5674,1.5675,136300000.0
2005-12-05 22:50:00,1.5677,1.5677,1.5674,1.5677,136300000.0
2005-12-05 22:51:00,1.5674,1.5677,1.5671,1.5677,136300000.0
2005-12-05 22:52:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-05 22:53:00,1.5673,1.5674,1.5671,1.5674,136300000.0
2005-12-05 22:54:00,1.567,1.5671,1.5669,1.5671,136300000.0
2005-12-05 22:55:00,1.5675,1.5675,1.5674,1.5675,136300000.0
2005-12-05 22:56:00,1.5674,1.5678,1.5674,1.5675,136300000.0
2005-12-05 22:57:00,1.5677,1.5679,1.5674,1.5679,136300000.0
2005-12-05 22:58:00,1.568,1.568,1.5679,1.5679,136300000.0
2005-12-05 22:59:00,1.5678,1.5678,1.5675,1.5675,136300000.0
2005-12-05 23:00:00,1.5675,1.5679,1.5675,1.5678,136300000.0
2005-12-05 23:01:00,1.5679,1.568,1.5678,1.568,136300000.0
2005-12-05 23:02:00,1.5679,1.5681,1.5679,1.568,136300000.0
2005-12-05 23:03:00,1.5681,1.5681,1.5679,1.5681,136300000.0
2005-12-05 23:04:00,1.568,1.5681,1.568,1.5681,136300000.0
2005-12-05 23:05:00,1.5679,1.5679,1.5679,1.5679,136300000.0
2005-12-05 23:06:00,1.568,1.5681,1.5678,1.5679,136300000.0
2005-12-05 23:07:00,1.5681,1.5681,1.5678,1.5678,136300000.0
2005-12-05 23:08:00,1.5679,1.568,1.5679,1.568,136300000.0
2005-12-05 23:09:00,1.5681,1.5684,1.5679,1.5684,136300000.0
2005-12-05 23:10:00,1.5683,1.5683,1.5683,1.5683,136300000.0
2005-12-05 23:11:00,1.5684,1.5685,1.5683,1.5684,136300000.0
2005-12-05 23:13:00,1.5684,1.5684,1.5681,1.5683,136300000.0
2005-12-05 23:14:00,1.5684,1.5685,1.5684,1.5685,136300000.0
2005-12-05 23:15:00,1.5684,1.5684,1.5681,1.5683,136300000.0
2005-12-05 23:16:00,1.5685,1.5685,1.5685,1.5685,136300000.0
2005-12-05 23:17:00,1.5683,1.5683,1.5681,1.5681,136300000.0
2005-12-05 23:20:00,1.568,1.568,1.5678,1.5679,136300000.0
2005-12-05 23:21:00,1.568,1.568,1.5679,1.568,136300000.0
2005-12-05 23:22:00,1.5679,1.5681,1.5679,1.5681,136300000.0
2005-12-05 23:23:00,1.5678,1.568,1.5678,1.568,136300000.0
2005-12-05 23:24:00,1.5681,1.5681,1.5679,1.5679,136300000.0
2005-12-05 23:25:00,1.568,1.5683,1.568,1.5683,136300000.0
2005-12-05 23:26:00,1.5681,1.5684,1.5681,1.5683,136300000.0
2005-12-05 23:27:00,1.5685,1.5686,1.5683,1.5683,136300000.0
2005-12-05 23:28:00,1.5685,1.5686,1.5684,1.5684,136300000.0
2005-12-05 23:29:00,1.569,1.5692,1.5687,1.5689,136300000.0
2005-12-05 23:30:00,1.5688,1.5688,1.5688,1.5688,136300000.0
2005-12-05 23:31:00,1.5687,1.5687,1.5686,1.5686,136300000.0
2005-12-05 23:32:00,1.5687,1.5687,1.5685,1.5685,136300000.0
2005-12-05 23:33:00,1.5686,1.5686,1.5683,1.5683,136300000.0
2005-12-05 23:34:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-12-05 23:35:00,1.5685,1.5685,1.5685,1.5685,136300000.0
2005-12-05 23:36:00,1.5684,1.569,1.5684,1.5688,136300000.0
2005-12-05 23:37:00,1.5689,1.5692,1.5686,1.5687,136300000.0
2005-12-05 23:38:00,1.5688,1.5688,1.5685,1.5688,136300000.0
2005-12-05 23:40:00,1.5687,1.5688,1.5687,1.5688,136300000.0
2005-12-05 23:41:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-05 23:42:00,1.5688,1.5688,1.5688,1.5688,136300000.0
2005-12-05 23:44:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-05 23:46:00,1.5688,1.5688,1.5688,1.5688,136300000.0
2005-12-05 23:47:00,1.5687,1.5687,1.5685,1.5685,136300000.0
2005-12-05 23:48:00,1.5684,1.5687,1.5683,1.5687,136300000.0
2005-12-05 23:49:00,1.5685,1.5686,1.5684,1.5685,136300000.0
2005-12-05 23:50:00,1.5684,1.5685,1.5684,1.5685,136300000.0
2005-12-05 23:51:00,1.5683,1.5685,1.5683,1.5685,136300000.0
2005-12-05 23:52:00,1.5684,1.5685,1.5684,1.5685,136300000.0
2005-12-05 23:54:00,1.5686,1.5689,1.5686,1.5688,136300000.0
2005-12-05 23:55:00,1.5687,1.5688,1.5687,1.5688,136300000.0
2005-12-05 23:56:00,1.5687,1.5688,1.5686,1.5686,136300000.0
2005-12-05 23:57:00,1.5687,1.5687,1.5685,1.5687,136300000.0
2005-12-05 23:58:00,1.5688,1.5688,1.5688,1.5688,136300000.0
2005-12-05 23:59:00,1.5687,1.5687,1.5685,1.5685,136300000.0
2005-12-06 00:00:00,1.5684,1.5685,1.5684,1.5685,136300000.0
2005-12-06 00:01:00,1.5684,1.5686,1.5684,1.5684,136300000.0
2005-12-06 00:02:00,1.5686,1.5686,1.5683,1.5686,136300000.0
2005-12-06 00:03:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-06 00:04:00,1.5686,1.5686,1.5686,1.5686,136300000.0
2005-12-06 00:05:00,1.5685,1.5685,1.5685,1.5685,136300000.0
2005-12-06 00:07:00,1.5686,1.5687,1.5683,1.5683,136300000.0
2005-12-06 00:08:00,1.5684,1.5684,1.5681,1.5683,136300000.0
2005-12-06 00:09:00,1.5681,1.5684,1.5681,1.5681,136300000.0
2005-12-06 00:10:00,1.5683,1.5685,1.5683,1.5683,136300000.0
2005-12-06 00:11:00,1.5681,1.5688,1.5681,1.5688,136300000.0
2005-12-06 00:12:00,1.5689,1.569,1.5686,1.5688,136300000.0
2005-12-06 00:13:00,1.5689,1.569,1.5688,1.569,136300000.0
2005-12-06 00:14:00,1.5689,1.5689,1.5689,1.5689,136300000.0
2005-12-06 00:15:00,1.569,1.569,1.5689,1.5689,136300000.0
2005-12-06 00:16:00,1.5688,1.5689,1.5688,1.5689,136300000.0
2005-12-06 00:17:00,1.5688,1.5689,1.5688,1.5688,136300000.0
2005-12-06 00:18:00,1.5689,1.5692,1.5689,1.569,136300000.0
2005-12-06 00:19:00,1.5689,1.5693,1.5689,1.5692,136300000.0
2005-12-06 00:20:00,1.5691,1.5693,1.5691,1.5693,136300000.0
2005-12-06 00:21:00,1.569,1.5691,1.5689,1.5691,136300000.0
2005-12-06 00:22:00,1.5689,1.5694,1.5689,1.5693,136300000.0
2005-12-06 00:23:00,1.5692,1.5693,1.569,1.5692,136300000.0
2005-12-06 00:24:00,1.5691,1.5693,1.569,1.569,136300000.0
2005-12-06 00:25:00,1.5688,1.5691,1.5688,1.5691,136300000.0
2005-12-06 00:26:00,1.569,1.5691,1.569,1.5691,136300000.0
2005-12-06 00:27:00,1.5689,1.5692,1.5687,1.5687,136300000.0
2005-12-06 00:28:00,1.5688,1.5692,1.5688,1.5691,136300000.0
2005-12-06 00:29:00,1.569,1.5692,1.5688,1.5692,136300000.0
2005-12-06 00:32:00,1.5693,1.5694,1.5693,1.5694,136300000.0
2005-12-06 00:33:00,1.5695,1.5698,1.5695,1.5698,136300000.0
2005-12-06 00:34:00,1.5699,1.5699,1.5692,1.5692,136300000.0
2005-12-06 00:35:00,1.5691,1.5692,1.5691,1.5692,136300000.0
2005-12-06 00:36:00,1.5691,1.5693,1.569,1.5692,136300000.0
2005-12-06 00:37:00,1.5691,1.5692,1.569,1.5691,136300000.0
2005-12-06 00:38:00,1.5693,1.5694,1.5691,1.5692,136300000.0
2005-12-06 00:39:00,1.5691,1.5693,1.569,1.5692,136300000.0
2005-12-06 00:40:00,1.5693,1.5695,1.5689,1.5689,136300000.0
2005-12-06 00:41:00,1.5691,1.5692,1.5688,1.5691,136300000.0
2005-12-06 00:42:00,1.569,1.5692,1.5688,1.5692,136300000.0
2005-12-06 00:43:00,1.5691,1.5694,1.569,1.5693,136300000.0
2005-12-06 00:44:00,1.5694,1.5694,1.5691,1.5692,136300000.0
2005-12-06 00:45:00,1.5694,1.5694,1.5689,1.5689,136300000.0
2005-12-06 00:46:00,1.5688,1.5689,1.5686,1.5689,136300000.0
2005-12-06 00:47:00,1.5688,1.5689,1.5688,1.5689,136300000.0
2005-12-06 00:48:00,1.569,1.569,1.5687,1.5689,136300000.0
2005-12-06 00:49:00,1.5688,1.5688,1.5687,1.5687,136300000.0
2005-12-06 00:50:00,1.5686,1.5689,1.5686,1.5688,136300000.0
2005-12-06 00:51:00,1.5687,1.5689,1.5687,1.5689,136300000.0
2005-12-06 00:52:00,1.5688,1.569,1.5687,1.5687,136300000.0
2005-12-06 00:53:00,1.5685,1.5687,1.5685,1.5685,136300000.0
2005-12-06 00:54:00,1.5688,1.569,1.5688,1.5688,136300000.0
2005-12-06 00:55:00,1.5689,1.569,1.5688,1.569,136300000.0
2005-12-06 00:56:00,1.5689,1.5689,1.5688,1.5688,136300000.0
2005-12-06 00:57:00,1.5689,1.5689,1.5687,1.5688,136300000.0
2005-12-06 00:59:00,1.5689,1.5691,1.5689,1.5691,136300000.0
2005-12-06 01:00:00,1.5689,1.569,1.5689,1.5689,136300000.0
2005-12-06 01:01:00,1.5688,1.5691,1.5686,1.5689,136300000.0
2005-12-06 01:02:00,1.569,1.569,1.5688,1.5689,136300000.0
2005-12-06 01:03:00,1.5688,1.569,1.5688,1.569,136300000.0
2005-12-06 01:04:00,1.5688,1.5691,1.5688,1.569,136300000.0
2005-12-06 01:05:00,1.5691,1.5692,1.5689,1.5691,136300000.0
2005-12-06 01:06:00,1.5689,1.5692,1.5686,1.5692,136300000.0
2005-12-06 01:07:00,1.5687,1.5693,1.5687,1.5691,136300000.0
2005-12-06 01:08:00,1.569,1.569,1.5689,1.569,136300000.0
2005-12-06 01:09:00,1.5691,1.5691,1.5689,1.569,136300000.0
2005-12-06 01:10:00,1.5689,1.569,1.5687,1.5688,136300000.0
2005-12-06 01:11:00,1.5687,1.5689,1.5686,1.5689,136300000.0
2005-12-06 01:12:00,1.569,1.5693,1.569,1.5692,136300000.0
2005-12-06 01:13:00,1.5693,1.5694,1.5692,1.5693,136300000.0
2005-12-06 01:14:00,1.5694,1.5697,1.5693,1.5694,136300000.0
2005-12-06 01:15:00,1.5695,1.5695,1.5693,1.5695,136300000.0
2005-12-06 01:16:00,1.5694,1.5696,1.5691,1.5694,136300000.0
2005-12-06 01:17:00,1.5695,1.5696,1.5694,1.5696,136300000.0
2005-12-06 01:18:00,1.5694,1.5695,1.5693,1.5695,136300000.0
2005-12-06 01:19:00,1.5694,1.5694,1.5693,1.5693,136300000.0
2005-12-06 01:20:00,1.5694,1.5695,1.5691,1.5694,136300000.0
2005-12-06 01:21:00,1.5695,1.5696,1.5693,1.5696,136300000.0
2005-12-06 01:22:00,1.5697,1.5697,1.5692,1.5693,136300000.0
2005-12-06 01:23:00,1.5694,1.5695,1.5691,1.5692,136300000.0
2005-12-06 01:24:00,1.5693,1.5697,1.5693,1.5697,136300000.0
2005-12-06 01:25:00,1.5696,1.5697,1.5693,1.5693,136300000.0
2005-12-06 01:26:00,1.5694,1.5694,1.5692,1.5692,136300000.0
2005-12-06 01:27:00,1.5693,1.5693,1.5689,1.5691,136300000.0
2005-12-06 01:28:00,1.5688,1.5691,1.5687,1.5688,136300000.0
2005-12-06 01:29:00,1.5687,1.5688,1.5686,1.5687,136300000.0
2005-12-06 01:30:00,1.5685,1.5685,1.5681,1.5684,136300000.0
2005-12-06 01:31:00,1.5685,1.5693,1.5685,1.5693,136300000.0
2005-12-06 01:32:00,1.5694,1.5695,1.569,1.5694,136300000.0
2005-12-06 01:33:00,1.5693,1.5693,1.5689,1.5693,136300000.0
2005-12-06 01:34:00,1.5694,1.5697,1.5694,1.5694,136300000.0
2005-12-06 01:35:00,1.5695,1.5696,1.5692,1.5696,136300000.0
2005-12-06 01:36:00,1.5694,1.5696,1.5693,1.5695,136300000.0
2005-12-06 01:37:00,1.5694,1.5695,1.5694,1.5695,136300000.0
2005-12-06 01:38:00,1.5696,1.5698,1.5695,1.5698,136300000.0
2005-12-06 01:39:00,1.5699,1.5699,1.5697,1.5697,136300000.0
2005-12-06 01:41:00,1.5696,1.5697,1.5695,1.5697,136300000.0
2005-12-06 01:42:00,1.5696,1.5696,1.5695,1.5696,136300000.0
2005-12-06 01:43:00,1.5695,1.5695,1.5695,1.5695,136300000.0
2005-12-06 01:44:00,1.5694,1.5695,1.5694,1.5694,136300000.0
2005-12-06 01:45:00,1.5695,1.5699,1.5693,1.5697,136300000.0
2005-12-06 01:46:00,1.5696,1.57,1.5694,1.5698,136300000.0
2005-12-06 01:47:00,1.5699,1.5699,1.5693,1.5693,136300000.0
2005-12-06 01:48:00,1.5694,1.5696,1.5693,1.5695,136300000.0
2005-12-06 01:49:00,1.5696,1.5696,1.5695,1.5696,136300000.0
2005-12-06 01:50:00,1.5697,1.5699,1.5697,1.5699,136300000.0
2005-12-06 01:51:00,1.5698,1.5704,1.5698,1.5703,136300000.0
2005-12-06 01:52:00,1.5704,1.5704,1.5699,1.57,136300000.0
2005-12-06 01:53:00,1.5699,1.5703,1.5699,1.5703,136300000.0
2005-12-06 01:54:00,1.5706,1.5708,1.5704,1.5704,136300000.0
2005-12-06 01:55:00,1.5702,1.5708,1.5702,1.5704,136300000.0
2005-12-06 01:56:00,1.5703,1.5704,1.5703,1.5704,136300000.0
2005-12-06 01:57:00,1.5703,1.5705,1.57,1.5701,136300000.0
2005-12-06 01:58:00,1.5702,1.5703,1.5701,1.5702,136300000.0
2005-12-06 01:59:00,1.5701,1.5702,1.57,1.57,136300000.0
2005-12-06 02:06:00,1.5693,1.5693,1.5692,1.5693,136300000.0
2005-12-06 02:07:00,1.5693,1.5694,1.5692,1.5694,136300000.0
2005-12-06 02:08:00,1.5693,1.5696,1.5692,1.5696,136300000.0
2005-12-06 02:09:00,1.5693,1.5693,1.569,1.5691,136300000.0
2005-12-06 02:10:00,1.5692,1.5695,1.5692,1.5692,136300000.0
2005-12-06 02:11:00,1.569,1.5692,1.5689,1.5692,136300000.0
2005-12-06 02:12:00,1.5691,1.5696,1.5691,1.5693,136300000.0
2005-12-06 02:13:00,1.5692,1.5696,1.5692,1.5695,136300000.0
2005-12-06 02:14:00,1.5694,1.5696,1.5691,1.5693,136300000.0
2005-12-06 02:15:00,1.5692,1.5694,1.5692,1.5693,136300000.0
2005-12-06 02:16:00,1.5694,1.5695,1.5693,1.5695,136300000.0
2005-12-06 02:17:00,1.5696,1.5697,1.5694,1.5694,136300000.0
2005-12-06 02:18:00,1.5693,1.5694,1.5692,1.5693,136300000.0
2005-12-06 02:19:00,1.5692,1.5695,1.5689,1.5689,136300000.0
2005-12-06 02:20:00,1.569,1.569,1.5689,1.569,136300000.0
2005-12-06 02:22:00,1.5691,1.5691,1.5688,1.5691,136300000.0
2005-12-06 02:23:00,1.5692,1.5693,1.5691,1.5691,136300000.0
2005-12-06 02:24:00,1.5692,1.5693,1.5691,1.5693,136300000.0
2005-12-06 02:25:00,1.5694,1.5694,1.569,1.569,136300000.0
2005-12-06 02:26:00,1.5691,1.5692,1.5689,1.569,136300000.0
2005-12-06 02:27:00,1.5691,1.5691,1.569,1.569,136300000.0
2005-12-06 02:28:00,1.5691,1.5691,1.569,1.569,136300000.0
2005-12-06 02:29:00,1.5691,1.5692,1.569,1.5692,136300000.0
2005-12-06 02:30:00,1.5691,1.5692,1.569,1.569,136300000.0
2005-12-06 02:31:00,1.5691,1.5693,1.5689,1.5693,136300000.0
2005-12-06 02:32:00,1.569,1.5692,1.569,1.569,136300000.0
2005-12-06 02:33:00,1.5689,1.569,1.5688,1.5688,136300000.0
2005-12-06 02:34:00,1.5689,1.5692,1.5687,1.569,136300000.0
2005-12-06 02:35:00,1.5689,1.569,1.5687,1.5689,136300000.0
2005-12-06 02:36:00,1.5687,1.5689,1.5687,1.5689,136300000.0
2005-12-06 02:37:00,1.5688,1.5688,1.5685,1.5685,136300000.0
2005-12-06 02:38:00,1.5686,1.5688,1.5684,1.5687,136300000.0
2005-12-06 02:39:00,1.5688,1.5692,1.5688,1.5689,136300000.0
2005-12-06 02:40:00,1.5688,1.5691,1.5687,1.569,136300000.0
2005-12-06 02:41:00,1.5691,1.5691,1.5689,1.569,136300000.0
2005-12-06 02:42:00,1.5688,1.5693,1.5687,1.5692,136300000.0
2005-12-06 02:43:00,1.5691,1.5691,1.5687,1.5687,136300000.0
2005-12-06 02:44:00,1.5688,1.569,1.5686,1.5688,136300000.0
2005-12-06 02:45:00,1.5689,1.569,1.5689,1.5689,136300000.0
2005-12-06 02:46:00,1.569,1.569,1.5688,1.5688,136300000.0
2005-12-06 02:47:00,1.5687,1.5689,1.5686,1.5686,136300000.0
2005-12-06 02:48:00,1.5685,1.569,1.5685,1.569,136300000.0
2005-12-06 02:49:00,1.5692,1.5692,1.5688,1.5688,136300000.0
2005-12-06 02:50:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-06 02:51:00,1.5686,1.5688,1.5686,1.5688,136300000.0
2005-12-06 02:52:00,1.5686,1.5688,1.5686,1.5688,136300000.0
2005-12-06 02:53:00,1.5689,1.5691,1.5689,1.569,136300000.0
2005-12-06 02:54:00,1.5689,1.5689,1.5685,1.5687,136300000.0
2005-12-06 02:55:00,1.5686,1.5686,1.5685,1.5686,136300000.0
2005-12-06 02:56:00,1.5687,1.5687,1.5686,1.5686,136300000.0
2005-12-06 02:57:00,1.5688,1.5688,1.5685,1.5685,136300000.0
2005-12-06 02:58:00,1.5686,1.5687,1.5684,1.5686,136300000.0
2005-12-06 02:59:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-06 03:00:00,1.5688,1.5688,1.5688,1.5688,136300000.0
2005-12-06 03:01:00,1.5687,1.5688,1.5686,1.5687,136300000.0
2005-12-06 03:02:00,1.5688,1.5689,1.5687,1.5688,136300000.0
2005-12-06 03:03:00,1.5689,1.5691,1.5688,1.5688,136300000.0
2005-12-06 03:04:00,1.5687,1.5688,1.5686,1.5686,136300000.0
2005-12-06 03:05:00,1.5688,1.5688,1.5688,1.5688,136300000.0
2005-12-06 03:06:00,1.5689,1.5689,1.5687,1.5689,136300000.0
2005-12-06 03:07:00,1.5688,1.5688,1.5686,1.5687,136300000.0
2005-12-06 03:08:00,1.5688,1.5689,1.5687,1.5687,136300000.0
2005-12-06 03:09:00,1.5686,1.5688,1.5686,1.5688,136300000.0
2005-12-06 03:10:00,1.5687,1.5688,1.5687,1.5688,136300000.0
2005-12-06 03:13:00,1.5689,1.5689,1.5688,1.5688,136300000.0
2005-12-06 03:14:00,1.5689,1.5689,1.5688,1.5689,136300000.0
2005-12-06 03:15:00,1.5688,1.5689,1.5688,1.5689,136300000.0
2005-12-06 03:16:00,1.5688,1.5689,1.5688,1.5688,136300000.0
2005-12-06 03:17:00,1.5689,1.5689,1.5688,1.5688,136300000.0
2005-12-06 03:18:00,1.5689,1.569,1.5688,1.5688,136300000.0
2005-12-06 03:19:00,1.5689,1.5689,1.5688,1.5688,136300000.0
2005-12-06 03:20:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-06 03:23:00,1.5688,1.5689,1.5687,1.5689,136300000.0
2005-12-06 03:25:00,1.569,1.5692,1.569,1.5691,136300000.0
2005-12-06 03:26:00,1.569,1.5693,1.569,1.5691,136300000.0
2005-12-06 03:27:00,1.5693,1.5693,1.5689,1.569,136300000.0
2005-12-06 03:28:00,1.5689,1.5692,1.5689,1.5692,136300000.0
2005-12-06 03:29:00,1.5693,1.5693,1.569,1.569,136300000.0
2005-12-06 03:30:00,1.5691,1.5691,1.5688,1.5689,136300000.0
2005-12-06 03:31:00,1.5691,1.5691,1.5689,1.5689,136300000.0
2005-12-06 03:33:00,1.5688,1.5689,1.5688,1.5689,136300000.0
2005-12-06 03:35:00,1.5688,1.5688,1.5688,1.5688,136300000.0
2005-12-06 03:36:00,1.5687,1.5688,1.5687,1.5688,136300000.0
2005-12-06 03:37:00,1.5689,1.5689,1.5688,1.5689,136300000.0
2005-12-06 03:38:00,1.5688,1.5688,1.5688,1.5688,136300000.0
2005-12-06 03:39:00,1.5689,1.569,1.5688,1.5689,136300000.0
2005-12-06 03:40:00,1.5688,1.5689,1.5688,1.5688,136300000.0
2005-12-06 03:41:00,1.5689,1.569,1.5688,1.569,136300000.0
2005-12-06 03:42:00,1.5691,1.5693,1.569,1.5691,136300000.0
2005-12-06 03:43:00,1.569,1.569,1.5689,1.5689,136300000.0
2005-12-06 03:44:00,1.569,1.569,1.5687,1.5688,136300000.0
2005-12-06 03:45:00,1.5685,1.5688,1.5685,1.5688,136300000.0
2005-12-06 03:48:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-06 03:49:00,1.5688,1.5688,1.5688,1.5688,136300000.0
2005-12-06 03:50:00,1.5685,1.5688,1.5685,1.5688,136300000.0
2005-12-06 03:51:00,1.5687,1.5688,1.5687,1.5688,136300000.0
2005-12-06 03:52:00,1.5685,1.5688,1.5685,1.5687,136300000.0
2005-12-06 03:53:00,1.5686,1.5688,1.5686,1.5687,136300000.0
2005-12-06 03:54:00,1.5688,1.5688,1.5687,1.5688,136300000.0
2005-12-06 03:55:00,1.5689,1.5689,1.5688,1.5689,136300000.0
2005-12-06 03:56:00,1.569,1.569,1.5687,1.5687,136300000.0
2005-12-06 03:57:00,1.5686,1.5687,1.5684,1.5684,136300000.0
2005-12-06 03:58:00,1.5683,1.5683,1.5683,1.5683,136300000.0
2005-12-06 04:00:00,1.5683,1.5683,1.5683,1.5683,136300000.0
2005-12-06 04:01:00,1.5684,1.5684,1.5683,1.5684,136300000.0
2005-12-06 04:02:00,1.5685,1.5686,1.5684,1.5686,136300000.0
2005-12-06 04:04:00,1.5687,1.5688,1.5685,1.5687,136300000.0
2005-12-06 04:05:00,1.5684,1.5687,1.5684,1.5686,136300000.0
2005-12-06 04:06:00,1.5685,1.5688,1.5685,1.5686,136300000.0
2005-12-06 04:07:00,1.5687,1.5687,1.5685,1.5685,136300000.0
2005-12-06 04:09:00,1.5686,1.5686,1.5684,1.5684,136300000.0
2005-12-06 04:10:00,1.5685,1.5686,1.5685,1.5686,136300000.0
2005-12-06 04:11:00,1.5687,1.5687,1.5685,1.5687,136300000.0
2005-12-06 04:12:00,1.5686,1.5686,1.5686,1.5686,136300000.0
2005-12-06 04:13:00,1.5687,1.5689,1.5686,1.5689,136300000.0
2005-12-06 04:14:00,1.5688,1.5689,1.5687,1.5687,136300000.0
2005-12-06 04:16:00,1.5688,1.5688,1.5686,1.5686,136300000.0
2005-12-06 04:17:00,1.5685,1.5685,1.5685,1.5685,136300000.0
2005-12-06 04:18:00,1.5684,1.5684,1.5683,1.5683,136300000.0
2005-12-06 04:19:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-12-06 04:21:00,1.5683,1.5684,1.5683,1.5684,136300000.0
2005-12-06 04:22:00,1.5684,1.5684,1.5683,1.5683,136300000.0
2005-12-06 04:23:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-12-06 04:24:00,1.5685,1.5685,1.5684,1.5684,136300000.0
2005-12-06 04:25:00,1.5685,1.5685,1.5684,1.5684,136300000.0
2005-12-06 04:26:00,1.5685,1.5686,1.5684,1.5685,136300000.0
2005-12-06 04:28:00,1.5684,1.5685,1.5684,1.5685,136300000.0
2005-12-06 04:29:00,1.5684,1.5686,1.5682,1.5684,136300000.0
2005-12-06 04:30:00,1.5685,1.5686,1.5685,1.5686,136300000.0
2005-12-06 04:31:00,1.5685,1.5686,1.5685,1.5686,136300000.0
2005-12-06 04:32:00,1.5685,1.5687,1.5685,1.5686,136300000.0
2005-12-06 04:33:00,1.5687,1.5688,1.5686,1.5687,136300000.0
2005-12-06 04:34:00,1.5688,1.5688,1.5685,1.5685,136300000.0
2005-12-06 04:35:00,1.5686,1.5689,1.5685,1.5685,136300000.0
2005-12-06 04:36:00,1.5683,1.5688,1.5683,1.5688,136300000.0
2005-12-06 04:37:00,1.5687,1.5689,1.5686,1.5687,136300000.0
2005-12-06 04:38:00,1.5688,1.569,1.5686,1.569,136300000.0
2005-12-06 04:39:00,1.5691,1.5691,1.5689,1.5689,136300000.0
2005-12-06 04:40:00,1.5691,1.5691,1.5689,1.569,136300000.0
2005-12-06 04:41:00,1.5689,1.569,1.5689,1.5689,136300000.0
2005-12-06 04:42:00,1.569,1.569,1.5689,1.5689,136300000.0
2005-12-06 04:43:00,1.5691,1.5691,1.5689,1.569,136300000.0
2005-12-06 04:44:00,1.5689,1.5691,1.5688,1.5691,136300000.0
2005-12-06 04:45:00,1.5692,1.5692,1.569,1.569,136300000.0
2005-12-06 04:46:00,1.5691,1.5692,1.5691,1.5691,136300000.0
2005-12-06 04:47:00,1.5693,1.5693,1.5691,1.5691,136300000.0
2005-12-06 04:48:00,1.569,1.569,1.5689,1.5689,136300000.0
2005-12-06 04:49:00,1.569,1.5691,1.5689,1.5689,136300000.0
2005-12-06 04:51:00,1.569,1.569,1.569,1.569,136300000.0
2005-12-06 04:52:00,1.5689,1.5689,1.5689,1.5689,136300000.0
2005-12-06 04:54:00,1.569,1.569,1.5687,1.5689,136300000.0
2005-12-06 04:55:00,1.5688,1.5688,1.5682,1.5685,136300000.0
2005-12-06 04:56:00,1.5686,1.5686,1.5684,1.5684,136300000.0
2005-12-06 04:57:00,1.5685,1.5685,1.5685,1.5685,136300000.0
2005-12-06 04:58:00,1.5686,1.5688,1.5685,1.5687,136300000.0
2005-12-06 04:59:00,1.5688,1.5688,1.5686,1.5686,136300000.0
2005-12-06 05:00:00,1.5688,1.5692,1.5686,1.5686,136300000.0
2005-12-06 05:01:00,1.5685,1.5685,1.5685,1.5685,136300000.0
2005-12-06 05:02:00,1.5686,1.5686,1.5686,1.5686,136300000.0
2005-12-06 05:03:00,1.5685,1.5685,1.5682,1.5683,136300000.0
2005-12-06 05:04:00,1.5684,1.5688,1.5684,1.5687,136300000.0
2005-12-06 05:05:00,1.5688,1.5688,1.5686,1.5688,136300000.0
2005-12-06 05:06:00,1.5686,1.5689,1.5686,1.5687,136300000.0
2005-12-06 05:07:00,1.5685,1.5687,1.5683,1.5683,136300000.0
2005-12-06 05:08:00,1.5681,1.5684,1.5681,1.5682,136300000.0
2005-12-06 05:09:00,1.5682,1.5683,1.5681,1.5681,136300000.0
2005-12-06 05:10:00,1.5682,1.5682,1.5682,1.5682,136300000.0
2005-12-06 05:11:00,1.5683,1.5683,1.5681,1.5681,136300000.0
2005-12-06 05:12:00,1.5682,1.5684,1.5681,1.5682,136300000.0
2005-12-06 05:13:00,1.5684,1.5684,1.5682,1.5682,136300000.0
2005-12-06 05:14:00,1.5681,1.5682,1.5681,1.5682,136300000.0
2005-12-06 05:15:00,1.5681,1.5685,1.5681,1.5684,136300000.0
2005-12-06 05:17:00,1.5685,1.5687,1.5684,1.5684,136300000.0
2005-12-06 05:18:00,1.5681,1.5683,1.5679,1.5681,136300000.0
2005-12-06 05:19:00,1.568,1.5684,1.568,1.5684,136300000.0
2005-12-06 05:20:00,1.5684,1.5686,1.5683,1.5685,136300000.0
2005-12-06 05:21:00,1.5684,1.5684,1.5682,1.5683,136300000.0
2005-12-06 05:22:00,1.5684,1.5684,1.5682,1.5684,136300000.0
2005-12-06 05:23:00,1.5682,1.5683,1.5679,1.5681,136300000.0
2005-12-06 05:24:00,1.568,1.5681,1.5679,1.5681,136300000.0
2005-12-06 05:25:00,1.5681,1.5683,1.568,1.5682,136300000.0
2005-12-06 05:26:00,1.5681,1.5681,1.568,1.5681,136300000.0
2005-12-06 05:27:00,1.568,1.5681,1.5679,1.5681,136300000.0
2005-12-06 05:28:00,1.5682,1.5682,1.5682,1.5682,136300000.0
2005-12-06 05:29:00,1.5683,1.5683,1.568,1.568,136300000.0
2005-12-06 05:30:00,1.5679,1.5679,1.5677,1.5677,136300000.0
2005-12-06 05:31:00,1.5678,1.5679,1.5676,1.5677,136300000.0
2005-12-06 05:32:00,1.5676,1.5679,1.5676,1.5679,136300000.0
2005-12-06 05:33:00,1.568,1.5681,1.568,1.568,136300000.0
2005-12-06 05:35:00,1.5681,1.5681,1.568,1.568,136300000.0
2005-12-06 05:36:00,1.5679,1.5679,1.5679,1.5679,136300000.0
2005-12-06 05:37:00,1.568,1.568,1.5679,1.568,136300000.0
2005-12-06 05:39:00,1.5681,1.5682,1.5681,1.5682,136300000.0
2005-12-06 05:40:00,1.5683,1.5683,1.5683,1.5683,136300000.0
2005-12-06 05:41:00,1.5684,1.5685,1.5683,1.5684,136300000.0
2005-12-06 05:42:00,1.5683,1.5687,1.5683,1.5685,136300000.0
2005-12-06 05:43:00,1.5683,1.5686,1.5682,1.5684,136300000.0
2005-12-06 05:44:00,1.5685,1.5685,1.5681,1.5683,136300000.0
2005-12-06 05:45:00,1.5684,1.5685,1.5683,1.5685,136300000.0
2005-12-06 05:46:00,1.5684,1.5685,1.5684,1.5685,136300000.0
2005-12-06 05:47:00,1.5686,1.5686,1.5686,1.5686,136300000.0
2005-12-06 05:49:00,1.5687,1.5688,1.5686,1.5686,136300000.0
2005-12-06 05:50:00,1.5684,1.5684,1.5683,1.5683,136300000.0
2005-12-06 05:52:00,1.5685,1.5687,1.5682,1.5682,136300000.0
2005-12-06 05:53:00,1.5683,1.5683,1.568,1.5681,136300000.0
2005-12-06 05:54:00,1.568,1.568,1.5678,1.5678,136300000.0
2005-12-06 05:55:00,1.5677,1.5678,1.5677,1.5678,136300000.0
2005-12-06 05:56:00,1.5677,1.568,1.5677,1.5679,136300000.0
2005-12-06 05:57:00,1.568,1.5681,1.5678,1.568,136300000.0
2005-12-06 06:00:00,1.5681,1.5681,1.568,1.5681,136300000.0
2005-12-06 06:02:00,1.5682,1.5682,1.5681,1.5682,136300000.0
2005-12-06 06:03:00,1.5683,1.5683,1.5682,1.5682,136300000.0
2005-12-06 06:04:00,1.5683,1.5683,1.5681,1.5682,136300000.0
2005-12-06 06:05:00,1.5683,1.5686,1.5683,1.5684,136300000.0
2005-12-06 06:06:00,1.5685,1.5686,1.5682,1.5682,136300000.0
2005-12-06 06:07:00,1.5681,1.5683,1.5681,1.5683,136300000.0
2005-12-06 06:08:00,1.5682,1.5684,1.5682,1.5682,136300000.0
2005-12-06 06:09:00,1.5681,1.5685,1.5681,1.5685,136300000.0
2005-12-06 06:10:00,1.5686,1.5686,1.5684,1.5685,136300000.0
2005-12-06 06:11:00,1.5686,1.5687,1.5685,1.5685,136300000.0
2005-12-06 06:13:00,1.5686,1.5686,1.5686,1.5686,136300000.0
2005-12-06 06:14:00,1.5685,1.5685,1.5685,1.5685,136300000.0
2005-12-06 06:15:00,1.5686,1.5686,1.5682,1.5684,136300000.0
2005-12-06 06:16:00,1.5685,1.5685,1.5683,1.5685,136300000.0
2005-12-06 06:17:00,1.5684,1.5685,1.5684,1.5685,136300000.0
2005-12-06 06:18:00,1.5684,1.5686,1.5684,1.5686,136300000.0
2005-12-06 06:19:00,1.5687,1.5687,1.5685,1.5686,136300000.0
2005-12-06 06:20:00,1.5683,1.5687,1.5683,1.5684,136300000.0
2005-12-06 06:21:00,1.5685,1.5686,1.5684,1.5686,136300000.0
2005-12-06 06:22:00,1.5687,1.5687,1.5684,1.5684,136300000.0
2005-12-06 06:23:00,1.5683,1.5685,1.5683,1.5684,136300000.0
2005-12-06 06:24:00,1.5685,1.5685,1.5684,1.5684,136300000.0
2005-12-06 06:26:00,1.5683,1.5686,1.5683,1.5686,136300000.0
2005-12-06 06:27:00,1.5685,1.5686,1.5682,1.5684,136300000.0
2005-12-06 06:28:00,1.5682,1.5684,1.5682,1.5683,136300000.0
2005-12-06 06:29:00,1.5682,1.5683,1.568,1.568,136300000.0
2005-12-06 06:30:00,1.5681,1.5682,1.568,1.5682,136300000.0
2005-12-06 06:31:00,1.5681,1.5682,1.5681,1.5681,136300000.0
2005-12-06 06:32:00,1.5682,1.5682,1.5679,1.568,136300000.0
2005-12-06 06:33:00,1.5679,1.568,1.5679,1.5679,136300000.0
2005-12-06 06:34:00,1.568,1.568,1.568,1.568,136300000.0
2005-12-06 06:35:00,1.5679,1.5682,1.5679,1.568,136300000.0
2005-12-06 06:36:00,1.5679,1.568,1.5679,1.5679,136300000.0
2005-12-06 06:37:00,1.568,1.568,1.5678,1.5678,136300000.0
2005-12-06 06:38:00,1.5679,1.568,1.5678,1.5679,136300000.0
2005-12-06 06:39:00,1.568,1.5681,1.5677,1.568,136300000.0
2005-12-06 06:40:00,1.5677,1.568,1.5677,1.5678,136300000.0
2005-12-06 06:41:00,1.5677,1.5679,1.5675,1.5676,136300000.0
2005-12-06 06:42:00,1.5677,1.5679,1.5675,1.5678,136300000.0
2005-12-06 06:43:00,1.5677,1.5679,1.5677,1.5679,136300000.0
2005-12-06 06:45:00,1.5677,1.568,1.5676,1.5676,136300000.0
2005-12-06 06:46:00,1.5675,1.5679,1.5675,1.5678,136300000.0
2005-12-06 06:47:00,1.5679,1.5679,1.5677,1.5678,136300000.0
2005-12-06 06:48:00,1.5679,1.5679,1.5678,1.5679,136300000.0
2005-12-06 06:49:00,1.5677,1.5681,1.5677,1.568,136300000.0
2005-12-06 06:50:00,1.5681,1.5681,1.5681,1.5681,136300000.0
2005-12-06 06:51:00,1.568,1.5683,1.5678,1.568,136300000.0
2005-12-06 06:53:00,1.5682,1.5685,1.568,1.5681,136300000.0
2005-12-06 06:54:00,1.5682,1.5684,1.5682,1.5683,136300000.0
2005-12-06 06:56:00,1.5682,1.5684,1.5682,1.5684,136300000.0
2005-12-06 06:57:00,1.5683,1.5684,1.5683,1.5684,136300000.0
2005-12-06 06:58:00,1.5683,1.5686,1.5683,1.5683,136300000.0
2005-12-06 06:59:00,1.5684,1.5688,1.5684,1.5688,136300000.0
2005-12-06 07:00:00,1.5687,1.5687,1.5684,1.5684,136300000.0
2005-12-06 07:01:00,1.5685,1.5685,1.5684,1.5684,136300000.0
2005-12-06 07:02:00,1.5685,1.5686,1.5683,1.5685,136300000.0
2005-12-06 07:03:00,1.5684,1.5686,1.5682,1.5684,136300000.0
2005-12-06 07:04:00,1.5683,1.5683,1.5679,1.5679,136300000.0
2005-12-06 07:05:00,1.568,1.5681,1.5679,1.568,136300000.0
2005-12-06 07:06:00,1.5681,1.5682,1.568,1.5682,136300000.0
2005-12-06 07:07:00,1.5681,1.5682,1.568,1.568,136300000.0
2005-12-06 07:08:00,1.5682,1.5682,1.568,1.5681,136300000.0
2005-12-06 07:09:00,1.568,1.5682,1.568,1.5682,136300000.0
2005-12-06 07:10:00,1.5683,1.5684,1.5682,1.5682,136300000.0
2005-12-06 07:12:00,1.5683,1.5683,1.5682,1.5683,136300000.0
2005-12-06 07:13:00,1.5684,1.5684,1.568,1.568,136300000.0
2005-12-06 07:14:00,1.5681,1.5681,1.568,1.568,136300000.0
2005-12-06 07:15:00,1.5681,1.5681,1.5681,1.5681,136300000.0
2005-12-06 07:16:00,1.568,1.568,1.568,1.568,136300000.0
2005-12-06 07:18:00,1.5679,1.568,1.5678,1.5678,136300000.0
2005-12-06 07:19:00,1.5677,1.568,1.5676,1.5677,136300000.0
2005-12-06 07:20:00,1.5676,1.5678,1.5676,1.5677,136300000.0
2005-12-06 07:21:00,1.5678,1.5678,1.5678,1.5678,136300000.0
2005-12-06 07:22:00,1.5677,1.5678,1.5677,1.5677,136300000.0
2005-12-06 07:23:00,1.5676,1.5676,1.5675,1.5675,136300000.0
2005-12-06 07:24:00,1.5676,1.5676,1.5673,1.5673,136300000.0
2005-12-06 07:25:00,1.5672,1.5676,1.5672,1.5675,136300000.0
2005-12-06 07:26:00,1.5674,1.5674,1.5673,1.5673,136300000.0
2005-12-06 07:27:00,1.5672,1.5673,1.5671,1.5671,136300000.0
2005-12-06 07:28:00,1.567,1.5675,1.567,1.5674,136300000.0
2005-12-06 07:29:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-06 07:30:00,1.5673,1.5674,1.5672,1.5674,136300000.0
2005-12-06 07:31:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-06 07:32:00,1.5673,1.5673,1.5672,1.5672,136300000.0
2005-12-06 07:33:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-06 07:34:00,1.5673,1.5673,1.5673,1.5673,136300000.0
2005-12-06 07:36:00,1.5674,1.5675,1.5674,1.5675,136300000.0
2005-12-06 07:37:00,1.5677,1.5677,1.5673,1.5673,136300000.0
2005-12-06 07:38:00,1.5672,1.5675,1.5672,1.5675,136300000.0
2005-12-06 07:39:00,1.5674,1.5675,1.5673,1.5673,136300000.0
2005-12-06 07:40:00,1.5675,1.5675,1.5672,1.5674,136300000.0
2005-12-06 07:41:00,1.5675,1.5676,1.5674,1.5676,136300000.0
2005-12-06 07:42:00,1.5675,1.5676,1.5673,1.5673,136300000.0
2005-12-06 07:45:00,1.5672,1.5672,1.5671,1.5671,136300000.0
2005-12-06 07:46:00,1.567,1.5671,1.5668,1.5669,136300000.0
2005-12-06 07:47:00,1.567,1.567,1.5668,1.5669,136300000.0
2005-12-06 07:48:00,1.567,1.5672,1.5669,1.5672,136300000.0
2005-12-06 07:49:00,1.5671,1.5671,1.567,1.567,136300000.0
2005-12-06 07:50:00,1.5671,1.5671,1.567,1.567,136300000.0
2005-12-06 07:51:00,1.5671,1.5672,1.567,1.5672,136300000.0
2005-12-06 07:52:00,1.5671,1.5673,1.567,1.5671,136300000.0
2005-12-06 07:53:00,1.567,1.5676,1.567,1.5672,136300000.0
2005-12-06 07:54:00,1.5671,1.5675,1.5671,1.5672,136300000.0
2005-12-06 07:55:00,1.5671,1.5674,1.5671,1.5671,136300000.0
2005-12-06 07:56:00,1.567,1.5674,1.5669,1.5671,136300000.0
2005-12-06 07:57:00,1.5672,1.5674,1.5671,1.5673,136300000.0
2005-12-06 07:58:00,1.5674,1.5674,1.5672,1.5674,136300000.0
2005-12-06 07:59:00,1.5673,1.5674,1.5672,1.5674,136300000.0
2005-12-06 08:00:00,1.5672,1.5674,1.5672,1.5672,136300000.0
2005-12-06 08:01:00,1.5671,1.5672,1.5671,1.5671,136300000.0
2005-12-06 08:02:00,1.567,1.5671,1.567,1.5671,136300000.0
2005-12-06 08:03:00,1.567,1.5671,1.5667,1.5667,136300000.0
2005-12-06 08:04:00,1.5669,1.5671,1.5669,1.5669,136300000.0
2005-12-06 08:05:00,1.5668,1.5669,1.5667,1.5667,136300000.0
2005-12-06 08:06:00,1.5668,1.5668,1.5664,1.5667,136300000.0
2005-12-06 08:07:00,1.5668,1.5668,1.5664,1.5665,136300000.0
2005-12-06 08:08:00,1.5664,1.5667,1.5663,1.5667,136300000.0
2005-12-06 08:09:00,1.5666,1.5667,1.5662,1.5667,136300000.0
2005-12-06 08:10:00,1.5668,1.5668,1.5665,1.5665,136300000.0
2005-12-06 08:11:00,1.5663,1.5667,1.5663,1.5667,136300000.0
2005-12-06 08:12:00,1.5666,1.5667,1.5664,1.5667,136300000.0
2005-12-06 08:13:00,1.5668,1.5668,1.5666,1.5667,136300000.0
2005-12-06 08:14:00,1.5666,1.5667,1.5665,1.5665,136300000.0
2005-12-06 08:15:00,1.5664,1.5667,1.5663,1.5665,136300000.0
2005-12-06 08:16:00,1.5666,1.5666,1.5663,1.5665,136300000.0
2005-12-06 08:17:00,1.5666,1.5667,1.5666,1.5667,136300000.0
2005-12-06 08:18:00,1.5666,1.5666,1.5664,1.5666,136300000.0
2005-12-06 08:19:00,1.5667,1.5667,1.5664,1.5665,136300000.0
2005-12-06 08:20:00,1.5664,1.5664,1.5664,1.5664,136300000.0
2005-12-06 08:21:00,1.5665,1.5666,1.566,1.5662,136300000.0
2005-12-06 08:22:00,1.5665,1.5665,1.566,1.5664,136300000.0
2005-12-06 08:23:00,1.5665,1.5665,1.5661,1.5662,136300000.0
2005-12-06 08:24:00,1.5661,1.5662,1.5658,1.5658,136300000.0
2005-12-06 08:25:00,1.5659,1.5662,1.5657,1.5657,136300000.0
2005-12-06 08:26:00,1.5658,1.566,1.5658,1.5658,136300000.0
2005-12-06 08:27:00,1.5657,1.566,1.5657,1.5657,136300000.0
2005-12-06 08:28:00,1.5656,1.5658,1.5656,1.5658,136300000.0
2005-12-06 08:29:00,1.5657,1.566,1.5656,1.566,136300000.0
2005-12-06 08:30:00,1.5659,1.5661,1.5659,1.5659,136300000.0
2005-12-06 08:31:00,1.566,1.5662,1.5658,1.5662,136300000.0
2005-12-06 08:32:00,1.566,1.5663,1.5658,1.566,136300000.0
2005-12-06 08:33:00,1.5661,1.5661,1.5659,1.5659,136300000.0
2005-12-06 08:34:00,1.566,1.5662,1.5659,1.5662,136300000.0
2005-12-06 08:35:00,1.5663,1.5664,1.5662,1.5663,136300000.0
2005-12-06 08:36:00,1.5664,1.5664,1.5658,1.5658,136300000.0
2005-12-06 08:37:00,1.5657,1.5662,1.5657,1.566,136300000.0
2005-12-06 08:38:00,1.5659,1.5666,1.5658,1.5663,136300000.0
2005-12-06 08:39:00,1.5664,1.5667,1.5661,1.5667,136300000.0
2005-12-06 08:40:00,1.5666,1.5666,1.5664,1.5666,136300000.0
2005-12-06 08:41:00,1.5665,1.5668,1.5664,1.5665,136300000.0
2005-12-06 08:42:00,1.5664,1.5664,1.5664,1.5664,136300000.0
2005-12-06 08:43:00,1.5664,1.5665,1.5663,1.5665,136300000.0
2005-12-06 08:44:00,1.5664,1.5667,1.5662,1.5665,136300000.0
2005-12-06 08:45:00,1.5663,1.5666,1.5663,1.5663,136300000.0
2005-12-06 08:46:00,1.5662,1.5669,1.5662,1.5667,136300000.0
2005-12-06 08:47:00,1.5668,1.5668,1.5664,1.5664,136300000.0
2005-12-06 08:48:00,1.5665,1.5668,1.5664,1.5665,136300000.0
2005-12-06 08:49:00,1.5666,1.5669,1.5663,1.5665,136300000.0
2005-12-06 08:50:00,1.5664,1.5666,1.5664,1.5665,136300000.0
2005-12-06 08:51:00,1.5667,1.5668,1.5664,1.5664,136300000.0
2005-12-06 08:52:00,1.5663,1.5665,1.5663,1.5664,136300000.0
2005-12-06 08:53:00,1.5664,1.5667,1.5661,1.5661,136300000.0
2005-12-06 08:54:00,1.5663,1.5663,1.5661,1.5663,136300000.0
2005-12-06 08:55:00,1.5662,1.5664,1.5662,1.5664,136300000.0
2005-12-06 08:56:00,1.5665,1.5667,1.5664,1.5665,136300000.0
2005-12-06 08:57:00,1.5664,1.5667,1.5664,1.5665,136300000.0
2005-12-06 08:58:00,1.5667,1.5667,1.5663,1.5664,136300000.0
2005-12-06 08:59:00,1.5663,1.5666,1.5663,1.5666,136300000.0
2005-12-06 09:00:00,1.5665,1.5668,1.5665,1.5668,136300000.0
2005-12-06 09:01:00,1.5667,1.5668,1.5665,1.5667,136300000.0
2005-12-06 09:02:00,1.5666,1.5668,1.5663,1.5666,136300000.0
2005-12-06 09:03:00,1.5667,1.5668,1.5666,1.5666,136300000.0
2005-12-06 09:04:00,1.5667,1.5668,1.5664,1.5666,136300000.0
2005-12-06 09:05:00,1.5665,1.5666,1.566,1.5666,136300000.0
2005-12-06 09:06:00,1.5665,1.5666,1.5662,1.5666,136300000.0
2005-12-06 09:07:00,1.5665,1.5665,1.5663,1.5663,136300000.0
2005-12-06 09:08:00,1.5664,1.5666,1.5663,1.5663,136300000.0
2005-12-06 09:09:00,1.5664,1.5664,1.5663,1.5664,136300000.0
2005-12-06 09:10:00,1.5663,1.5666,1.5663,1.5665,136300000.0
2005-12-06 09:11:00,1.5663,1.5665,1.5661,1.5661,136300000.0
2005-12-06 09:12:00,1.5659,1.566,1.5658,1.5658,136300000.0
2005-12-06 09:13:00,1.5657,1.5659,1.5656,1.5657,136300000.0
2005-12-06 09:14:00,1.5656,1.5659,1.5656,1.5657,136300000.0
2005-12-06 09:15:00,1.5656,1.5658,1.5655,1.5658,136300000.0
2005-12-06 09:16:00,1.5659,1.566,1.5658,1.5659,136300000.0
2005-12-06 09:17:00,1.5661,1.5661,1.5659,1.5659,136300000.0
2005-12-06 09:18:00,1.5661,1.5663,1.5659,1.5662,136300000.0
2005-12-06 09:19:00,1.5661,1.5662,1.566,1.566,136300000.0
2005-12-06 09:20:00,1.5661,1.5661,1.5659,1.566,136300000.0
2005-12-06 09:21:00,1.5659,1.5659,1.5658,1.5659,136300000.0
2005-12-06 09:22:00,1.5657,1.5662,1.5657,1.5661,136300000.0
2005-12-06 09:23:00,1.5662,1.5662,1.5657,1.5661,136300000.0
2005-12-06 09:24:00,1.5663,1.5664,1.5659,1.566,136300000.0
2005-12-06 09:25:00,1.5661,1.5663,1.566,1.5661,136300000.0
2005-12-06 09:26:00,1.5662,1.5664,1.566,1.5664,136300000.0
2005-12-06 09:27:00,1.5663,1.5663,1.5657,1.566,136300000.0
2005-12-06 09:28:00,1.5661,1.5661,1.5656,1.5657,136300000.0
2005-12-06 09:29:00,1.5658,1.5658,1.5654,1.5657,136300000.0
2005-12-06 09:30:00,1.5658,1.566,1.5654,1.5655,136300000.0
2005-12-06 09:31:00,1.5654,1.5656,1.5653,1.5655,136300000.0
2005-12-06 09:32:00,1.5654,1.5658,1.5654,1.5658,136300000.0
2005-12-06 09:33:00,1.5657,1.5659,1.5655,1.5656,136300000.0
2005-12-06 09:34:00,1.5659,1.5659,1.5654,1.5655,136300000.0
2005-12-06 09:35:00,1.5656,1.5656,1.5653,1.5655,136300000.0
2005-12-06 09:36:00,1.5654,1.5655,1.5653,1.5654,136300000.0
2005-12-06 09:37:00,1.5653,1.5655,1.5652,1.5653,136300000.0
2005-12-06 09:38:00,1.5654,1.5655,1.5652,1.5652,136300000.0
2005-12-06 09:39:00,1.5653,1.5654,1.5652,1.5653,136300000.0
2005-12-06 09:40:00,1.5652,1.5653,1.565,1.5651,136300000.0
2005-12-06 09:41:00,1.565,1.5653,1.5646,1.5646,136300000.0
2005-12-06 09:42:00,1.5647,1.5649,1.5645,1.5648,136300000.0
2005-12-06 09:43:00,1.5649,1.565,1.5645,1.5646,136300000.0
2005-12-06 09:44:00,1.5647,1.5648,1.5644,1.5645,136300000.0
2005-12-06 09:45:00,1.5644,1.5645,1.5644,1.5644,136300000.0
2005-12-06 09:46:00,1.5643,1.5644,1.5643,1.5643,136300000.0
2005-12-06 09:48:00,1.5644,1.5647,1.5644,1.5644,136300000.0
2005-12-06 09:49:00,1.5645,1.5648,1.5645,1.5646,136300000.0
2005-12-06 09:50:00,1.5645,1.5645,1.5629,1.5632,136300000.0
2005-12-06 09:51:00,1.5631,1.564,1.5631,1.5636,136300000.0
2005-12-06 09:52:00,1.5637,1.5644,1.5635,1.5644,136300000.0
2005-12-06 09:53:00,1.5643,1.5643,1.5641,1.5642,136300000.0
2005-12-06 09:54:00,1.5641,1.5641,1.5635,1.5636,136300000.0
2005-12-06 09:55:00,1.5635,1.5638,1.5634,1.5637,136300000.0
2005-12-06 09:56:00,1.5638,1.5642,1.5636,1.5639,136300000.0
2005-12-06 09:57:00,1.5638,1.564,1.5633,1.5636,136300000.0
2005-12-06 09:58:00,1.5638,1.5639,1.5636,1.5637,136300000.0
2005-12-06 09:59:00,1.5636,1.5638,1.5635,1.5636,136300000.0
2005-12-06 10:00:00,1.5637,1.5637,1.5633,1.5635,136300000.0
2005-12-06 10:01:00,1.5636,1.5636,1.5634,1.5635,136300000.0
2005-12-06 10:02:00,1.5637,1.5639,1.5635,1.5637,136300000.0
2005-12-06 10:03:00,1.5636,1.5636,1.5631,1.5634,136300000.0
2005-12-06 10:04:00,1.5633,1.5637,1.5633,1.5635,136300000.0
2005-12-06 10:05:00,1.5636,1.564,1.5635,1.5637,136300000.0
2005-12-06 10:06:00,1.5636,1.5636,1.5632,1.5632,136300000.0
2005-12-06 10:07:00,1.5631,1.5632,1.5629,1.5632,136300000.0
2005-12-06 10:08:00,1.563,1.5634,1.563,1.5633,136300000.0
2005-12-06 10:09:00,1.5634,1.5636,1.5633,1.5633,136300000.0
2005-12-06 10:10:00,1.5631,1.5635,1.5631,1.5635,136300000.0
2005-12-06 10:11:00,1.5634,1.5634,1.5631,1.5634,136300000.0
2005-12-06 10:12:00,1.5632,1.5634,1.5632,1.5633,136300000.0
2005-12-06 10:13:00,1.5632,1.5633,1.5626,1.5627,136300000.0
2005-12-06 10:14:00,1.5626,1.5626,1.5621,1.5621,136300000.0
2005-12-06 10:15:00,1.5623,1.5623,1.5612,1.5617,136300000.0
2005-12-06 10:16:00,1.5618,1.562,1.5613,1.5619,136300000.0
2005-12-06 10:17:00,1.562,1.5622,1.5618,1.562,136300000.0
2005-12-06 10:18:00,1.5619,1.562,1.561,1.5611,136300000.0
2005-12-06 10:19:00,1.5614,1.5615,1.5611,1.5611,136300000.0
2005-12-06 10:20:00,1.561,1.5617,1.561,1.5615,136300000.0
2005-12-06 10:21:00,1.5613,1.5619,1.5613,1.5619,136300000.0
2005-12-06 10:22:00,1.5618,1.5622,1.5617,1.5622,136300000.0
2005-12-06 10:23:00,1.5623,1.5625,1.5622,1.5623,136300000.0
2005-12-06 10:24:00,1.5624,1.5625,1.5622,1.5622,136300000.0
2005-12-06 10:25:00,1.5621,1.5622,1.562,1.5621,136300000.0
2005-12-06 10:26:00,1.562,1.5625,1.5619,1.5625,136300000.0
2005-12-06 10:27:00,1.5624,1.5625,1.5623,1.5624,136300000.0
2005-12-06 10:28:00,1.5622,1.5623,1.5621,1.5621,136300000.0
2005-12-06 10:29:00,1.5622,1.5623,1.5621,1.5621,136300000.0
2005-12-06 10:30:00,1.5623,1.5623,1.562,1.5623,136300000.0
2005-12-06 10:31:00,1.5621,1.5623,1.5617,1.5621,136300000.0
2005-12-06 10:32:00,1.562,1.5625,1.5619,1.5624,136300000.0
2005-12-06 10:33:00,1.5625,1.5625,1.562,1.5622,136300000.0
2005-12-06 10:34:00,1.5623,1.5627,1.5621,1.5627,136300000.0
2005-12-06 10:35:00,1.5629,1.5632,1.5627,1.563,136300000.0
2005-12-06 10:36:00,1.5629,1.563,1.5628,1.5628,136300000.0
2005-12-06 10:37:00,1.5629,1.5632,1.5628,1.5631,136300000.0
2005-12-06 10:38:00,1.5629,1.5633,1.5628,1.563,136300000.0
2005-12-06 10:39:00,1.5632,1.5634,1.563,1.5632,136300000.0
2005-12-06 10:40:00,1.5633,1.564,1.563,1.564,136300000.0
2005-12-06 10:41:00,1.5638,1.5641,1.5633,1.5637,136300000.0
2005-12-06 10:42:00,1.5636,1.5636,1.5631,1.5633,136300000.0
2005-12-06 10:43:00,1.5635,1.5639,1.5634,1.5636,136300000.0
2005-12-06 10:44:00,1.5637,1.5639,1.5635,1.5638,136300000.0
2005-12-06 10:45:00,1.5637,1.5639,1.5635,1.5637,136300000.0
2005-12-06 10:46:00,1.5638,1.564,1.5637,1.564,136300000.0
2005-12-06 10:47:00,1.5639,1.5641,1.5639,1.5641,136300000.0
2005-12-06 10:48:00,1.5642,1.5644,1.5638,1.5641,136300000.0
2005-12-06 10:49:00,1.5639,1.5642,1.5639,1.5639,136300000.0
2005-12-06 10:50:00,1.564,1.564,1.5636,1.5636,136300000.0
2005-12-06 10:51:00,1.5637,1.5638,1.5636,1.5636,136300000.0
2005-12-06 10:52:00,1.5637,1.5638,1.5636,1.5637,136300000.0
2005-12-06 10:53:00,1.5638,1.5639,1.5638,1.5638,136300000.0
2005-12-06 10:54:00,1.564,1.5642,1.564,1.5641,136300000.0
2005-12-06 10:55:00,1.5642,1.5642,1.5641,1.5642,136300000.0
2005-12-06 10:56:00,1.5643,1.5643,1.5642,1.5642,136300000.0
2005-12-06 10:57:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-12-06 10:58:00,1.564,1.5642,1.564,1.5642,136300000.0
2005-12-06 10:59:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-12-06 11:00:00,1.564,1.5641,1.5638,1.5638,136300000.0
2005-12-06 11:01:00,1.5639,1.5639,1.5637,1.5638,136300000.0
2005-12-06 11:03:00,1.5637,1.5639,1.563,1.5635,136300000.0
2005-12-06 11:04:00,1.5633,1.5647,1.5633,1.5634,136300000.0
2005-12-06 11:05:00,1.5636,1.5636,1.5631,1.5634,136300000.0
2005-12-06 11:06:00,1.5632,1.5632,1.5628,1.563,136300000.0
2005-12-06 11:07:00,1.5631,1.5632,1.5628,1.5628,136300000.0
2005-12-06 11:08:00,1.563,1.5631,1.5627,1.5628,136300000.0
2005-12-06 11:09:00,1.5625,1.5632,1.5625,1.5632,136300000.0
2005-12-06 11:10:00,1.5633,1.5633,1.5629,1.5632,136300000.0
2005-12-06 11:11:00,1.563,1.5635,1.563,1.5635,136300000.0
2005-12-06 11:12:00,1.5634,1.5638,1.5634,1.5635,136300000.0
2005-12-06 11:13:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-12-06 11:14:00,1.5635,1.5636,1.5634,1.5634,136300000.0
2005-12-06 11:15:00,1.5635,1.5636,1.5633,1.5634,136300000.0
2005-12-06 11:16:00,1.5637,1.5638,1.5635,1.5637,136300000.0
2005-12-06 11:17:00,1.5639,1.5641,1.5639,1.564,136300000.0
2005-12-06 11:18:00,1.5641,1.5641,1.5637,1.5637,136300000.0
2005-12-06 11:19:00,1.5638,1.564,1.5637,1.5639,136300000.0
2005-12-06 11:20:00,1.5638,1.5639,1.5635,1.5637,136300000.0
2005-12-06 11:21:00,1.5635,1.5636,1.5631,1.5634,136300000.0
2005-12-06 11:22:00,1.5633,1.5635,1.5633,1.5634,136300000.0
2005-12-06 11:23:00,1.5633,1.5641,1.5633,1.564,136300000.0
2005-12-06 11:24:00,1.5639,1.5641,1.5636,1.5636,136300000.0
2005-12-06 11:25:00,1.5637,1.5641,1.5636,1.564,136300000.0
2005-12-06 11:26:00,1.5642,1.5647,1.5639,1.5641,136300000.0
2005-12-06 11:27:00,1.5642,1.5643,1.5639,1.5641,136300000.0
2005-12-06 11:28:00,1.5642,1.5643,1.5642,1.5642,136300000.0
2005-12-06 11:29:00,1.5641,1.5643,1.564,1.5641,136300000.0
2005-12-06 11:30:00,1.5642,1.5642,1.5639,1.564,136300000.0
2005-12-06 11:31:00,1.5639,1.5641,1.5636,1.5636,136300000.0
2005-12-06 11:32:00,1.5638,1.5639,1.5637,1.5639,136300000.0
2005-12-06 11:33:00,1.5638,1.5642,1.5638,1.5639,136300000.0
2005-12-06 11:34:00,1.5641,1.5641,1.5638,1.564,136300000.0
2005-12-06 11:35:00,1.5642,1.5642,1.564,1.564,136300000.0
2005-12-06 11:36:00,1.5641,1.5642,1.5638,1.5638,136300000.0
2005-12-06 11:37:00,1.5639,1.5641,1.5639,1.5641,136300000.0
2005-12-06 11:38:00,1.5642,1.5642,1.564,1.5642,136300000.0
2005-12-06 11:39:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-12-06 11:40:00,1.564,1.5641,1.5637,1.5638,136300000.0
2005-12-06 11:41:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-12-06 11:42:00,1.5635,1.5637,1.5635,1.5637,136300000.0
2005-12-06 11:43:00,1.5638,1.5638,1.5635,1.5635,136300000.0
2005-12-06 11:44:00,1.5634,1.5635,1.5631,1.5634,136300000.0
2005-12-06 11:45:00,1.5633,1.5634,1.5631,1.5631,136300000.0
2005-12-06 11:46:00,1.5631,1.5634,1.5631,1.5631,136300000.0
2005-12-06 11:47:00,1.5632,1.5636,1.5632,1.5636,136300000.0
2005-12-06 11:48:00,1.5635,1.5637,1.5632,1.5632,136300000.0
2005-12-06 11:49:00,1.5633,1.5638,1.5632,1.5638,136300000.0
2005-12-06 11:50:00,1.5637,1.5646,1.5637,1.564,136300000.0
2005-12-06 11:51:00,1.5641,1.5643,1.5639,1.5641,136300000.0
2005-12-06 11:52:00,1.5639,1.564,1.5638,1.564,136300000.0
2005-12-06 11:53:00,1.5639,1.5641,1.5638,1.5639,136300000.0
2005-12-06 11:54:00,1.564,1.5641,1.5638,1.564,136300000.0
2005-12-06 11:55:00,1.5641,1.5643,1.5637,1.5638,136300000.0
2005-12-06 11:56:00,1.564,1.564,1.5638,1.5638,136300000.0
2005-12-06 11:57:00,1.5639,1.564,1.5637,1.5637,136300000.0
2005-12-06 11:58:00,1.5638,1.5643,1.5637,1.5641,136300000.0
2005-12-06 11:59:00,1.564,1.5641,1.5639,1.5641,136300000.0
2005-12-06 12:00:00,1.5642,1.5645,1.564,1.5643,136300000.0
2005-12-06 12:01:00,1.5646,1.5647,1.5644,1.5647,136300000.0
2005-12-06 12:02:00,1.5648,1.5648,1.5645,1.5647,136300000.0
2005-12-06 12:03:00,1.5646,1.565,1.5645,1.5649,136300000.0
2005-12-06 12:04:00,1.5648,1.5651,1.5645,1.5651,136300000.0
2005-12-06 12:05:00,1.565,1.565,1.5643,1.5647,136300000.0
2005-12-06 12:06:00,1.5648,1.5649,1.5646,1.5647,136300000.0
2005-12-06 12:07:00,1.5646,1.5652,1.5645,1.5652,136300000.0
2005-12-06 12:08:00,1.5653,1.5653,1.5649,1.565,136300000.0
2005-12-06 12:09:00,1.5649,1.5651,1.5649,1.5649,136300000.0
2005-12-06 12:10:00,1.5651,1.5651,1.5649,1.5649,136300000.0
2005-12-06 12:11:00,1.565,1.565,1.5645,1.5646,136300000.0
2005-12-06 12:12:00,1.5645,1.5647,1.5645,1.5646,136300000.0
2005-12-06 12:13:00,1.5647,1.5648,1.5646,1.5648,136300000.0
2005-12-06 12:14:00,1.5647,1.5647,1.5645,1.5646,136300000.0
2005-12-06 12:15:00,1.5645,1.5647,1.5644,1.5647,136300000.0
2005-12-06 12:16:00,1.5646,1.5646,1.564,1.5642,136300000.0
2005-12-06 12:17:00,1.564,1.5642,1.564,1.564,136300000.0
2005-12-06 12:18:00,1.564,1.5642,1.564,1.5642,136300000.0
2005-12-06 12:19:00,1.5643,1.5643,1.5642,1.5643,136300000.0
2005-12-06 12:20:00,1.5644,1.5648,1.5643,1.5648,136300000.0
2005-12-06 12:21:00,1.5646,1.5647,1.5644,1.5645,136300000.0
2005-12-06 12:22:00,1.5646,1.5646,1.5643,1.5643,136300000.0
2005-12-06 12:23:00,1.5644,1.5645,1.5642,1.5645,136300000.0
2005-12-06 12:24:00,1.5644,1.5644,1.5643,1.5644,136300000.0
2005-12-06 12:25:00,1.5645,1.5647,1.5645,1.5646,136300000.0
2005-12-06 12:26:00,1.5647,1.5647,1.5644,1.5644,136300000.0
2005-12-06 12:27:00,1.5646,1.5646,1.5644,1.5646,136300000.0
2005-12-06 12:28:00,1.5645,1.5646,1.5644,1.5644,136300000.0
2005-12-06 12:29:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-12-06 12:30:00,1.5645,1.5645,1.5642,1.5642,136300000.0
2005-12-06 12:32:00,1.5643,1.5645,1.5643,1.5645,136300000.0
2005-12-06 12:33:00,1.5644,1.5645,1.5644,1.5644,136300000.0
2005-12-06 12:34:00,1.5643,1.5644,1.5641,1.5643,136300000.0
2005-12-06 12:35:00,1.5641,1.5643,1.5641,1.5641,136300000.0
2005-12-06 12:36:00,1.5642,1.5642,1.5642,1.5642,136300000.0
2005-12-06 12:37:00,1.5643,1.5645,1.5642,1.5645,136300000.0
2005-12-06 12:38:00,1.5644,1.5645,1.5644,1.5644,136300000.0
2005-12-06 12:39:00,1.5646,1.5646,1.5644,1.5644,136300000.0
2005-12-06 12:40:00,1.5643,1.5646,1.5643,1.5644,136300000.0
2005-12-06 12:41:00,1.5647,1.5652,1.5647,1.5652,136300000.0
2005-12-06 12:42:00,1.565,1.5651,1.5643,1.5643,136300000.0
2005-12-06 12:43:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-12-06 12:44:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-12-06 12:45:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-06 12:46:00,1.5645,1.5649,1.5642,1.5643,136300000.0
2005-12-06 12:47:00,1.5642,1.5646,1.5642,1.5645,136300000.0
2005-12-06 12:48:00,1.5646,1.5647,1.5644,1.5646,136300000.0
2005-12-06 12:49:00,1.5647,1.5647,1.5642,1.5646,136300000.0
2005-12-06 12:50:00,1.5645,1.5653,1.5645,1.5652,136300000.0
2005-12-06 12:51:00,1.5651,1.5652,1.5651,1.5651,136300000.0
2005-12-06 12:52:00,1.565,1.5651,1.5647,1.5649,136300000.0
2005-12-06 12:53:00,1.5647,1.5651,1.5647,1.5651,136300000.0
2005-12-06 12:54:00,1.565,1.565,1.5645,1.5645,136300000.0
2005-12-06 12:55:00,1.5644,1.5645,1.5642,1.5644,136300000.0
2005-12-06 12:56:00,1.5643,1.5643,1.5642,1.5642,136300000.0
2005-12-06 12:57:00,1.5642,1.5645,1.5642,1.5645,136300000.0
2005-12-06 12:58:00,1.5644,1.5645,1.5642,1.5643,136300000.0
2005-12-06 12:59:00,1.5642,1.5647,1.5641,1.5646,136300000.0
2005-12-06 13:00:00,1.5648,1.5656,1.5646,1.5651,136300000.0
2005-12-06 13:01:00,1.5651,1.5653,1.5649,1.5651,136300000.0
2005-12-06 13:02:00,1.5652,1.5653,1.565,1.565,136300000.0
2005-12-06 13:03:00,1.5648,1.5651,1.5648,1.565,136300000.0
2005-12-06 13:04:00,1.5651,1.5651,1.5647,1.565,136300000.0
2005-12-06 13:05:00,1.5649,1.5651,1.5649,1.5651,136300000.0
2005-12-06 13:06:00,1.5654,1.5659,1.5654,1.5658,136300000.0
2005-12-06 13:07:00,1.5659,1.5659,1.5653,1.5658,136300000.0
2005-12-06 13:08:00,1.5657,1.5657,1.5652,1.5653,136300000.0
2005-12-06 13:09:00,1.5654,1.5656,1.5651,1.5651,136300000.0
2005-12-06 13:10:00,1.5653,1.5654,1.5651,1.5651,136300000.0
2005-12-06 13:11:00,1.565,1.5651,1.5649,1.5649,136300000.0
2005-12-06 13:12:00,1.5648,1.5649,1.5644,1.5645,136300000.0
2005-12-06 13:13:00,1.5646,1.5647,1.5645,1.5646,136300000.0
2005-12-06 13:14:00,1.5645,1.5646,1.5644,1.5644,136300000.0
2005-12-06 13:15:00,1.5647,1.5647,1.5644,1.5645,136300000.0
2005-12-06 13:16:00,1.5644,1.5646,1.5644,1.5645,136300000.0
2005-12-06 13:17:00,1.5646,1.5649,1.5646,1.5647,136300000.0
2005-12-06 13:18:00,1.5648,1.5651,1.5644,1.5645,136300000.0
2005-12-06 13:19:00,1.5644,1.5649,1.5643,1.5644,136300000.0
2005-12-06 13:20:00,1.5643,1.565,1.5643,1.565,136300000.0
2005-12-06 13:21:00,1.5649,1.5649,1.5646,1.5648,136300000.0
2005-12-06 13:22:00,1.5649,1.5649,1.5646,1.5647,136300000.0
2005-12-06 13:23:00,1.5648,1.5648,1.5647,1.5647,136300000.0
2005-12-06 13:24:00,1.5648,1.5648,1.5645,1.5646,136300000.0
2005-12-06 13:25:00,1.5647,1.5647,1.5645,1.5646,136300000.0
2005-12-06 13:26:00,1.5645,1.5649,1.5645,1.5648,136300000.0
2005-12-06 13:27:00,1.5646,1.5647,1.5645,1.5647,136300000.0
2005-12-06 13:28:00,1.5649,1.5649,1.5646,1.5646,136300000.0
2005-12-06 13:29:00,1.5647,1.5648,1.5645,1.5646,136300000.0
2005-12-06 13:30:00,1.5647,1.5647,1.5645,1.5647,136300000.0
2005-12-06 13:31:00,1.5646,1.565,1.5646,1.5647,136300000.0
2005-12-06 13:32:00,1.5646,1.5648,1.5644,1.5645,136300000.0
2005-12-06 13:33:00,1.5644,1.5645,1.5643,1.5644,136300000.0
2005-12-06 13:34:00,1.5645,1.5645,1.5643,1.5644,136300000.0
2005-12-06 13:35:00,1.5645,1.5645,1.5641,1.5642,136300000.0
2005-12-06 13:36:00,1.564,1.5642,1.5639,1.5642,136300000.0
2005-12-06 13:37:00,1.5642,1.5644,1.564,1.5642,136300000.0
2005-12-06 13:38:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-06 13:39:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-06 13:40:00,1.5643,1.5644,1.5643,1.5643,136300000.0
2005-12-06 13:41:00,1.5644,1.5645,1.5641,1.5642,136300000.0
2005-12-06 13:42:00,1.5641,1.5645,1.5641,1.5645,136300000.0
2005-12-06 13:43:00,1.5644,1.5645,1.5643,1.5645,136300000.0
2005-12-06 13:44:00,1.5643,1.5645,1.5643,1.5643,136300000.0
2005-12-06 13:45:00,1.5644,1.5645,1.5639,1.5641,136300000.0
2005-12-06 13:46:00,1.5639,1.5639,1.5633,1.5636,136300000.0
2005-12-06 13:47:00,1.5633,1.5636,1.5631,1.5636,136300000.0
2005-12-06 13:48:00,1.5635,1.5635,1.5628,1.5629,136300000.0
2005-12-06 13:49:00,1.5628,1.5634,1.5627,1.5633,136300000.0
2005-12-06 13:50:00,1.5632,1.5636,1.5631,1.5636,136300000.0
2005-12-06 13:51:00,1.5635,1.5639,1.5633,1.5635,136300000.0
2005-12-06 13:52:00,1.5636,1.5638,1.5634,1.5634,136300000.0
2005-12-06 13:53:00,1.5635,1.5637,1.5632,1.5633,136300000.0
2005-12-06 13:54:00,1.5634,1.5636,1.563,1.5634,136300000.0
2005-12-06 13:55:00,1.5633,1.5633,1.5631,1.5631,136300000.0
2005-12-06 13:56:00,1.5633,1.5637,1.5631,1.5636,136300000.0
2005-12-06 13:57:00,1.5635,1.5636,1.5632,1.5632,136300000.0
2005-12-06 13:58:00,1.5631,1.5634,1.5631,1.5634,136300000.0
2005-12-06 13:59:00,1.5635,1.5637,1.5634,1.5634,136300000.0
2005-12-06 14:00:00,1.5633,1.5637,1.5632,1.5637,136300000.0
2005-12-06 14:01:00,1.5636,1.5637,1.5634,1.5636,136300000.0
2005-12-06 14:02:00,1.5638,1.5639,1.5636,1.5636,136300000.0
2005-12-06 14:03:00,1.5637,1.564,1.5636,1.5639,136300000.0
2005-12-06 14:04:00,1.564,1.5642,1.5638,1.5639,136300000.0
2005-12-06 14:05:00,1.5638,1.564,1.5638,1.5638,136300000.0
2005-12-06 14:06:00,1.5639,1.5647,1.5639,1.5643,136300000.0
2005-12-06 14:07:00,1.5642,1.5645,1.5636,1.5641,136300000.0
2005-12-06 14:08:00,1.5643,1.5643,1.564,1.5642,136300000.0
2005-12-06 14:09:00,1.5643,1.5643,1.5641,1.5642,136300000.0
2005-12-06 14:10:00,1.5641,1.5644,1.5641,1.5643,136300000.0
2005-12-06 14:11:00,1.5642,1.5644,1.5639,1.5641,136300000.0
2005-12-06 14:12:00,1.5642,1.5644,1.5639,1.5639,136300000.0
2005-12-06 14:13:00,1.564,1.564,1.5635,1.5639,136300000.0
2005-12-06 14:14:00,1.5638,1.5642,1.5635,1.5636,136300000.0
2005-12-06 14:15:00,1.5639,1.564,1.5635,1.5636,136300000.0
2005-12-06 14:16:00,1.5636,1.5637,1.5635,1.5637,136300000.0
2005-12-06 14:17:00,1.5639,1.5639,1.5637,1.5638,136300000.0
2005-12-06 14:18:00,1.5637,1.564,1.5635,1.5636,136300000.0
2005-12-06 14:19:00,1.5635,1.5638,1.5635,1.5636,136300000.0
2005-12-06 14:20:00,1.5637,1.5639,1.5635,1.5635,136300000.0
2005-12-06 14:21:00,1.5636,1.5645,1.5633,1.5645,136300000.0
2005-12-06 14:22:00,1.5644,1.5651,1.564,1.5648,136300000.0
2005-12-06 14:23:00,1.5649,1.5649,1.5644,1.5647,136300000.0
2005-12-06 14:24:00,1.5646,1.5647,1.5646,1.5647,136300000.0
2005-12-06 14:25:00,1.5646,1.5648,1.5644,1.5645,136300000.0
2005-12-06 14:26:00,1.5644,1.5646,1.5644,1.5645,136300000.0
2005-12-06 14:27:00,1.5646,1.5646,1.5643,1.5644,136300000.0
2005-12-06 14:28:00,1.5645,1.5646,1.5645,1.5645,136300000.0
2005-12-06 14:29:00,1.5644,1.5646,1.5644,1.5646,136300000.0
2005-12-06 14:30:00,1.5645,1.5646,1.5642,1.5644,136300000.0
2005-12-06 14:31:00,1.5643,1.5644,1.5638,1.5639,136300000.0
2005-12-06 14:32:00,1.5637,1.5639,1.5635,1.5637,136300000.0
2005-12-06 14:33:00,1.5638,1.564,1.5636,1.5636,136300000.0
2005-12-06 14:34:00,1.5637,1.5638,1.5636,1.5638,136300000.0
2005-12-06 14:35:00,1.5637,1.5638,1.5636,1.5638,136300000.0
2005-12-06 14:36:00,1.5639,1.5641,1.5638,1.5639,136300000.0
2005-12-06 14:37:00,1.5641,1.5641,1.5637,1.5638,136300000.0
2005-12-06 14:38:00,1.5638,1.5638,1.563,1.563,136300000.0
2005-12-06 14:39:00,1.5629,1.5635,1.5629,1.5633,136300000.0
2005-12-06 14:40:00,1.563,1.5634,1.563,1.5634,136300000.0
2005-12-06 14:41:00,1.5633,1.5633,1.5631,1.5631,136300000.0
2005-12-06 14:42:00,1.5633,1.5634,1.563,1.5631,136300000.0
2005-12-06 14:43:00,1.5632,1.5632,1.5626,1.5627,136300000.0
2005-12-06 14:44:00,1.5628,1.5633,1.5627,1.5632,136300000.0
2005-12-06 14:45:00,1.5633,1.5633,1.5628,1.563,136300000.0
2005-12-06 14:46:00,1.5628,1.5631,1.5628,1.5629,136300000.0
2005-12-06 14:47:00,1.5628,1.5629,1.5627,1.5629,136300000.0
2005-12-06 14:48:00,1.5628,1.563,1.5626,1.5627,136300000.0
2005-12-06 14:49:00,1.5629,1.5631,1.5626,1.5629,136300000.0
2005-12-06 14:50:00,1.5628,1.563,1.5625,1.5625,136300000.0
2005-12-06 14:51:00,1.5623,1.5629,1.5623,1.5628,136300000.0
2005-12-06 14:52:00,1.5629,1.5632,1.5628,1.5631,136300000.0
2005-12-06 14:53:00,1.5632,1.5634,1.5631,1.5634,136300000.0
2005-12-06 14:54:00,1.5633,1.5634,1.5632,1.5632,136300000.0
2005-12-06 14:55:00,1.5633,1.5638,1.5631,1.5637,136300000.0
2005-12-06 14:56:00,1.5636,1.5638,1.5635,1.5638,136300000.0
2005-12-06 14:57:00,1.5637,1.5638,1.5637,1.5637,136300000.0
2005-12-06 14:58:00,1.5639,1.5641,1.5637,1.5641,136300000.0
2005-12-06 14:59:00,1.5639,1.564,1.5637,1.564,136300000.0
2005-12-06 15:00:00,1.5638,1.5643,1.5638,1.5642,136300000.0
2005-12-06 15:01:00,1.5642,1.5643,1.5642,1.5643,136300000.0
2005-12-06 15:02:00,1.5644,1.5645,1.5642,1.5645,136300000.0
2005-12-06 15:03:00,1.5646,1.5649,1.5645,1.5646,136300000.0
2005-12-06 15:04:00,1.5648,1.5648,1.5644,1.5647,136300000.0
2005-12-06 15:05:00,1.5645,1.5646,1.5645,1.5645,136300000.0
2005-12-06 15:06:00,1.5646,1.5648,1.5645,1.5645,136300000.0
2005-12-06 15:07:00,1.5646,1.5653,1.5645,1.5648,136300000.0
2005-12-06 15:08:00,1.5646,1.565,1.5646,1.5649,136300000.0
2005-12-06 15:09:00,1.5648,1.565,1.5646,1.5646,136300000.0
2005-12-06 15:10:00,1.5647,1.5649,1.5643,1.5645,136300000.0
2005-12-06 15:11:00,1.5646,1.5649,1.5643,1.5649,136300000.0
2005-12-06 15:12:00,1.5649,1.5653,1.5642,1.5653,136300000.0
2005-12-06 15:13:00,1.5654,1.5654,1.5647,1.5653,136300000.0
2005-12-06 15:14:00,1.5652,1.5656,1.5649,1.565,136300000.0
2005-12-06 15:15:00,1.5651,1.5654,1.5649,1.5653,136300000.0
2005-12-06 15:16:00,1.5652,1.5657,1.5651,1.5653,136300000.0
2005-12-06 15:17:00,1.5654,1.5657,1.5651,1.5656,136300000.0
2005-12-06 15:18:00,1.5655,1.5657,1.565,1.5657,136300000.0
2005-12-06 15:19:00,1.5655,1.5659,1.5653,1.5653,136300000.0
2005-12-06 15:20:00,1.5654,1.5657,1.565,1.5653,136300000.0
2005-12-06 15:21:00,1.565,1.5655,1.5649,1.5651,136300000.0
2005-12-06 15:22:00,1.5653,1.5653,1.5647,1.5651,136300000.0
2005-12-06 15:23:00,1.565,1.5654,1.565,1.5654,136300000.0
2005-12-06 15:24:00,1.5655,1.5655,1.5648,1.565,136300000.0
2005-12-06 15:25:00,1.5652,1.5654,1.565,1.5652,136300000.0
2005-12-06 15:26:00,1.5651,1.5654,1.5642,1.5642,136300000.0
2005-12-06 15:27:00,1.5643,1.5652,1.564,1.5646,136300000.0
2005-12-06 15:28:00,1.5647,1.5651,1.5641,1.5641,136300000.0
2005-12-06 15:29:00,1.5639,1.5645,1.5637,1.5643,136300000.0
2005-12-06 15:30:00,1.5645,1.5646,1.5642,1.5645,136300000.0
2005-12-06 15:31:00,1.5646,1.5647,1.5641,1.5641,136300000.0
2005-12-06 15:32:00,1.5642,1.5642,1.5635,1.564,136300000.0
2005-12-06 15:33:00,1.5641,1.5643,1.5637,1.564,136300000.0
2005-12-06 15:34:00,1.5641,1.5641,1.5633,1.5635,136300000.0
2005-12-06 15:35:00,1.5636,1.5636,1.5632,1.5633,136300000.0
2005-12-06 15:36:00,1.5634,1.5636,1.5629,1.5629,136300000.0
2005-12-06 15:37:00,1.5631,1.5632,1.5627,1.563,136300000.0
2005-12-06 15:38:00,1.5631,1.5632,1.5627,1.5631,136300000.0
2005-12-06 15:39:00,1.5633,1.5633,1.5627,1.563,136300000.0
2005-12-06 15:40:00,1.5629,1.5633,1.5623,1.5632,136300000.0
2005-12-06 15:41:00,1.5627,1.5634,1.5627,1.5628,136300000.0
2005-12-06 15:42:00,1.563,1.5633,1.5626,1.5631,136300000.0
2005-12-06 15:43:00,1.5631,1.5632,1.5623,1.5623,136300000.0
2005-12-06 15:44:00,1.5622,1.5628,1.562,1.5628,136300000.0
2005-12-06 15:45:00,1.5626,1.5628,1.562,1.5622,136300000.0
2005-12-06 15:46:00,1.5623,1.563,1.5623,1.5629,136300000.0
2005-12-06 15:47:00,1.563,1.5631,1.5629,1.5629,136300000.0
2005-12-06 15:48:00,1.5628,1.563,1.5627,1.563,136300000.0
2005-12-06 15:49:00,1.5631,1.5632,1.5625,1.5626,136300000.0
2005-12-06 15:50:00,1.5628,1.5634,1.5628,1.5631,136300000.0
2005-12-06 15:51:00,1.5633,1.5636,1.5631,1.5633,136300000.0
2005-12-06 15:52:00,1.5632,1.5633,1.5628,1.5628,136300000.0
2005-12-06 15:53:00,1.5629,1.5629,1.5626,1.5628,136300000.0
2005-12-06 15:54:00,1.5629,1.5632,1.5629,1.5632,136300000.0
2005-12-06 15:55:00,1.5631,1.5633,1.5631,1.5633,136300000.0
2005-12-06 15:56:00,1.5634,1.5634,1.5629,1.5631,136300000.0
2005-12-06 15:57:00,1.5629,1.5631,1.5625,1.5626,136300000.0
2005-12-06 15:58:00,1.5628,1.5633,1.5624,1.563,136300000.0
2005-12-06 15:59:00,1.5629,1.5629,1.5624,1.5625,136300000.0
2005-12-06 16:00:00,1.5627,1.5632,1.5622,1.5625,136300000.0
2005-12-06 16:01:00,1.5623,1.5629,1.5623,1.5628,136300000.0
2005-12-06 16:02:00,1.5629,1.5638,1.5628,1.5638,136300000.0
2005-12-06 16:03:00,1.5637,1.564,1.5635,1.5636,136300000.0
2005-12-06 16:04:00,1.5633,1.5641,1.5633,1.564,136300000.0
2005-12-06 16:05:00,1.5641,1.5644,1.5638,1.5639,136300000.0
2005-12-06 16:06:00,1.5638,1.5645,1.5638,1.5643,136300000.0
2005-12-06 16:07:00,1.5643,1.5648,1.564,1.5648,136300000.0
2005-12-06 16:08:00,1.5649,1.5649,1.5642,1.5644,136300000.0
2005-12-06 16:09:00,1.5645,1.5645,1.5642,1.5642,136300000.0
2005-12-06 16:10:00,1.5644,1.5645,1.564,1.5641,136300000.0
2005-12-06 16:11:00,1.564,1.5644,1.564,1.5641,136300000.0
2005-12-06 16:12:00,1.5642,1.5643,1.5642,1.5643,136300000.0
2005-12-06 16:13:00,1.5642,1.5642,1.564,1.5642,136300000.0
2005-12-06 16:14:00,1.5641,1.5641,1.5636,1.5639,136300000.0
2005-12-06 16:15:00,1.5642,1.5642,1.5635,1.5636,136300000.0
2005-12-06 16:16:00,1.5637,1.5639,1.5635,1.5635,136300000.0
2005-12-06 16:17:00,1.5637,1.5637,1.5632,1.5633,136300000.0
2005-12-06 16:18:00,1.5632,1.5641,1.5632,1.564,136300000.0
2005-12-06 16:19:00,1.5638,1.5638,1.5634,1.5635,136300000.0
2005-12-06 16:20:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-12-06 16:21:00,1.5635,1.5636,1.5632,1.5633,136300000.0
2005-12-06 16:22:00,1.5632,1.5634,1.563,1.563,136300000.0
2005-12-06 16:23:00,1.5631,1.5634,1.563,1.5632,136300000.0
2005-12-06 16:24:00,1.5633,1.5636,1.5632,1.5636,136300000.0
2005-12-06 16:25:00,1.5635,1.5637,1.5632,1.5635,136300000.0
2005-12-06 16:26:00,1.5634,1.564,1.5634,1.5639,136300000.0
2005-12-06 16:27:00,1.5638,1.5639,1.5638,1.5638,136300000.0
2005-12-06 16:28:00,1.564,1.564,1.564,1.564,136300000.0
2005-12-06 16:29:00,1.5638,1.5641,1.5637,1.564,136300000.0
2005-12-06 16:30:00,1.5641,1.5641,1.5638,1.564,136300000.0
2005-12-06 16:31:00,1.5639,1.5641,1.5639,1.5641,136300000.0
2005-12-06 16:32:00,1.564,1.5641,1.5639,1.5641,136300000.0
2005-12-06 16:33:00,1.5642,1.5642,1.5637,1.5639,136300000.0
2005-12-06 16:34:00,1.564,1.5642,1.5637,1.5639,136300000.0
2005-12-06 16:35:00,1.5637,1.5641,1.5637,1.5641,136300000.0
2005-12-06 16:36:00,1.5641,1.5641,1.5636,1.5638,136300000.0
2005-12-06 16:37:00,1.5637,1.5642,1.5637,1.5639,136300000.0
2005-12-06 16:38:00,1.564,1.564,1.563,1.563,136300000.0
2005-12-06 16:39:00,1.5632,1.5635,1.5632,1.5634,136300000.0
2005-12-06 16:40:00,1.5636,1.5636,1.5635,1.5635,136300000.0
2005-12-06 16:41:00,1.5634,1.5637,1.5634,1.5635,136300000.0
2005-12-06 16:42:00,1.5634,1.5637,1.5632,1.5634,136300000.0
2005-12-06 16:43:00,1.5635,1.5635,1.563,1.563,136300000.0
2005-12-06 16:44:00,1.5631,1.5631,1.5627,1.5629,136300000.0
2005-12-06 16:45:00,1.563,1.563,1.5629,1.563,136300000.0
2005-12-06 16:46:00,1.5629,1.563,1.5625,1.5625,136300000.0
2005-12-06 16:47:00,1.5626,1.5629,1.5626,1.5627,136300000.0
2005-12-06 16:48:00,1.5628,1.5628,1.5626,1.5626,136300000.0
2005-12-06 16:49:00,1.5625,1.5626,1.5623,1.5625,136300000.0
2005-12-06 16:50:00,1.5627,1.5627,1.5625,1.5625,136300000.0
2005-12-06 16:51:00,1.5626,1.5626,1.5625,1.5625,136300000.0
2005-12-06 16:52:00,1.5627,1.5629,1.5627,1.5628,136300000.0
2005-12-06 16:53:00,1.5627,1.563,1.5625,1.5626,136300000.0
2005-12-06 16:54:00,1.5627,1.5627,1.5625,1.5627,136300000.0
2005-12-06 16:55:00,1.5625,1.5625,1.5623,1.5624,136300000.0
2005-12-06 16:56:00,1.5623,1.5625,1.562,1.5625,136300000.0
2005-12-06 16:57:00,1.5624,1.5634,1.5622,1.5628,136300000.0
2005-12-06 16:58:00,1.5627,1.5627,1.5625,1.5625,136300000.0
2005-12-06 16:59:00,1.5624,1.5624,1.5619,1.562,136300000.0
2005-12-06 17:00:00,1.5622,1.563,1.5619,1.563,136300000.0
2005-12-06 17:01:00,1.5631,1.5631,1.5625,1.5628,136300000.0
2005-12-06 17:02:00,1.5627,1.5629,1.5625,1.5627,136300000.0
2005-12-06 17:03:00,1.5626,1.5626,1.5621,1.5623,136300000.0
2005-12-06 17:04:00,1.5622,1.5625,1.5621,1.5621,136300000.0
2005-12-06 17:05:00,1.5623,1.5623,1.5616,1.5621,136300000.0
2005-12-06 17:06:00,1.5623,1.5625,1.5619,1.562,136300000.0
2005-12-06 17:07:00,1.5621,1.5621,1.5618,1.562,136300000.0
2005-12-06 17:08:00,1.5618,1.5623,1.5618,1.5622,136300000.0
2005-12-06 17:09:00,1.5621,1.5623,1.562,1.5622,136300000.0
2005-12-06 17:10:00,1.5624,1.5625,1.5621,1.5622,136300000.0
2005-12-06 17:11:00,1.5624,1.5624,1.5622,1.5624,136300000.0
2005-12-06 17:12:00,1.5627,1.5629,1.5625,1.5627,136300000.0
2005-12-06 17:13:00,1.5628,1.5628,1.5624,1.5627,136300000.0
2005-12-06 17:14:00,1.5628,1.5632,1.5627,1.5631,136300000.0
2005-12-06 17:15:00,1.5632,1.5633,1.5627,1.5628,136300000.0
2005-12-06 17:16:00,1.5626,1.5629,1.5626,1.5626,136300000.0
2005-12-06 17:17:00,1.5628,1.5628,1.5625,1.5628,136300000.0
2005-12-06 17:18:00,1.5627,1.563,1.5626,1.5627,136300000.0
2005-12-06 17:19:00,1.5628,1.563,1.5624,1.5625,136300000.0
2005-12-06 17:20:00,1.5624,1.5624,1.5622,1.5623,136300000.0
2005-12-06 17:21:00,1.5624,1.5627,1.5624,1.5624,136300000.0
2005-12-06 17:22:00,1.5623,1.5623,1.5612,1.5616,136300000.0
2005-12-06 17:23:00,1.5615,1.5616,1.5611,1.5613,136300000.0
2005-12-06 17:24:00,1.5614,1.5617,1.5613,1.5616,136300000.0
2005-12-06 17:25:00,1.5616,1.5623,1.5616,1.5617,136300000.0
2005-12-06 17:26:00,1.562,1.5624,1.5614,1.562,136300000.0
2005-12-06 17:27:00,1.5624,1.5627,1.562,1.5624,136300000.0
2005-12-06 17:28:00,1.5625,1.5627,1.5623,1.5624,136300000.0
2005-12-06 17:29:00,1.5623,1.5628,1.5621,1.5628,136300000.0
2005-12-06 17:30:00,1.5629,1.5631,1.5625,1.5627,136300000.0
2005-12-06 17:31:00,1.5628,1.5629,1.5624,1.5626,136300000.0
2005-12-06 17:32:00,1.5625,1.5628,1.5624,1.5627,136300000.0
2005-12-06 17:33:00,1.5626,1.5629,1.5625,1.5626,136300000.0
2005-12-06 17:34:00,1.5625,1.5625,1.5623,1.5624,136300000.0
2005-12-06 17:35:00,1.5625,1.5625,1.5619,1.5624,136300000.0
2005-12-06 17:36:00,1.5623,1.5628,1.5622,1.5623,136300000.0
2005-12-06 17:37:00,1.5625,1.5626,1.5621,1.5622,136300000.0
2005-12-06 17:38:00,1.5623,1.5623,1.5618,1.5619,136300000.0
2005-12-06 17:39:00,1.5618,1.5622,1.5618,1.562,136300000.0
2005-12-06 17:40:00,1.5619,1.5623,1.5618,1.5621,136300000.0
2005-12-06 17:41:00,1.562,1.5621,1.562,1.5621,136300000.0
2005-12-06 17:42:00,1.562,1.5622,1.562,1.5622,136300000.0
2005-12-06 17:43:00,1.5621,1.5623,1.5621,1.5622,136300000.0
2005-12-06 17:44:00,1.5621,1.5624,1.562,1.5622,136300000.0
2005-12-06 17:45:00,1.562,1.5621,1.5617,1.5621,136300000.0
2005-12-06 17:46:00,1.562,1.5621,1.562,1.562,136300000.0
2005-12-06 17:47:00,1.5619,1.562,1.5619,1.5619,136300000.0
2005-12-06 17:48:00,1.5618,1.562,1.5618,1.5619,136300000.0
2005-12-06 17:49:00,1.5617,1.5618,1.5616,1.5618,136300000.0
2005-12-06 17:50:00,1.5619,1.5619,1.5618,1.5618,136300000.0
2005-12-06 17:51:00,1.5617,1.5619,1.5616,1.5619,136300000.0
2005-12-06 17:52:00,1.5618,1.5621,1.5618,1.5619,136300000.0
2005-12-06 17:53:00,1.5618,1.562,1.5617,1.562,136300000.0
2005-12-06 17:54:00,1.5618,1.562,1.5617,1.5617,136300000.0
2005-12-06 17:55:00,1.5618,1.5621,1.5617,1.5618,136300000.0
2005-12-06 17:56:00,1.562,1.5621,1.5618,1.5621,136300000.0
2005-12-06 17:57:00,1.562,1.5621,1.5617,1.5617,136300000.0
2005-12-06 17:58:00,1.5618,1.5621,1.5618,1.562,136300000.0
2005-12-06 17:59:00,1.5619,1.562,1.5619,1.562,136300000.0
2005-12-06 18:00:00,1.5619,1.5621,1.5618,1.5618,136300000.0
2005-12-06 18:01:00,1.562,1.562,1.5618,1.562,136300000.0
2005-12-06 18:02:00,1.5621,1.5627,1.5621,1.5627,136300000.0
2005-12-06 18:03:00,1.5628,1.5633,1.5627,1.563,136300000.0
2005-12-06 18:04:00,1.5632,1.5632,1.5626,1.5627,136300000.0
2005-12-06 18:05:00,1.5629,1.5633,1.5627,1.5633,136300000.0
2005-12-06 18:06:00,1.5632,1.5632,1.5629,1.5629,136300000.0
2005-12-06 18:07:00,1.5627,1.5627,1.5624,1.5624,136300000.0
2005-12-06 18:08:00,1.5625,1.5627,1.5622,1.5624,136300000.0
2005-12-06 18:09:00,1.5625,1.5629,1.5624,1.5624,136300000.0
2005-12-06 18:11:00,1.5622,1.5624,1.5622,1.5622,136300000.0
2005-12-06 18:12:00,1.5624,1.5624,1.5622,1.5624,136300000.0
2005-12-06 18:14:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-12-06 18:15:00,1.5625,1.563,1.5625,1.5627,136300000.0
2005-12-06 18:16:00,1.5626,1.5626,1.5624,1.5624,136300000.0
2005-12-06 18:17:00,1.5625,1.5629,1.5625,1.5625,136300000.0
2005-12-06 18:18:00,1.5625,1.5625,1.5624,1.5624,136300000.0
2005-12-06 18:19:00,1.5624,1.5625,1.5624,1.5624,136300000.0
2005-12-06 18:20:00,1.5629,1.5629,1.5624,1.5624,136300000.0
2005-12-06 18:21:00,1.5625,1.5625,1.5624,1.5625,136300000.0
2005-12-06 18:22:00,1.5624,1.5626,1.5621,1.5625,136300000.0
2005-12-06 18:23:00,1.5626,1.5627,1.5624,1.5626,136300000.0
2005-12-06 18:24:00,1.5627,1.5627,1.5622,1.5622,136300000.0
2005-12-06 18:25:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-12-06 18:26:00,1.5622,1.5624,1.5622,1.5624,136300000.0
2005-12-06 18:27:00,1.5625,1.5629,1.5625,1.5629,136300000.0
2005-12-06 18:28:00,1.563,1.5632,1.5629,1.5632,136300000.0
2005-12-06 18:29:00,1.5633,1.5634,1.5631,1.5633,136300000.0
2005-12-06 18:30:00,1.5632,1.5634,1.5632,1.5632,136300000.0
2005-12-06 18:31:00,1.5634,1.5639,1.5634,1.5637,136300000.0
2005-12-06 18:32:00,1.5639,1.5639,1.5634,1.5639,136300000.0
2005-12-06 18:33:00,1.564,1.5641,1.5638,1.564,136300000.0
2005-12-06 18:34:00,1.5639,1.564,1.5633,1.5633,136300000.0
2005-12-06 18:35:00,1.5634,1.5634,1.5633,1.5634,136300000.0
2005-12-06 18:36:00,1.5633,1.5636,1.5633,1.5636,136300000.0
2005-12-06 18:37:00,1.5634,1.5636,1.5633,1.5636,136300000.0
2005-12-06 18:38:00,1.5634,1.5636,1.5634,1.5634,136300000.0
2005-12-06 18:39:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-12-06 18:40:00,1.5636,1.5637,1.5634,1.5634,136300000.0
2005-12-06 18:42:00,1.5633,1.5634,1.5631,1.5632,136300000.0
2005-12-06 18:43:00,1.5633,1.5633,1.5629,1.5632,136300000.0
2005-12-06 18:44:00,1.5634,1.5634,1.5632,1.5633,136300000.0
2005-12-06 18:45:00,1.5634,1.5637,1.5631,1.5637,136300000.0
2005-12-06 18:46:00,1.5636,1.564,1.5634,1.5639,136300000.0
2005-12-06 18:47:00,1.5638,1.5639,1.5637,1.5638,136300000.0
2005-12-06 18:48:00,1.5637,1.564,1.5637,1.5638,136300000.0
2005-12-06 18:49:00,1.5639,1.5641,1.5638,1.5639,136300000.0
2005-12-06 18:50:00,1.5638,1.564,1.5637,1.5637,136300000.0
2005-12-06 18:51:00,1.5636,1.5636,1.5636,1.5636,136300000.0
2005-12-06 18:52:00,1.5634,1.5637,1.5634,1.5637,136300000.0
2005-12-06 18:53:00,1.5636,1.5639,1.5634,1.5639,136300000.0
2005-12-06 18:54:00,1.5638,1.5638,1.5633,1.5633,136300000.0
2005-12-06 18:55:00,1.5632,1.5633,1.5632,1.5632,136300000.0
2005-12-06 18:56:00,1.5633,1.5634,1.5632,1.5633,136300000.0
2005-12-06 18:57:00,1.5634,1.5634,1.5632,1.5632,136300000.0
2005-12-06 18:58:00,1.5633,1.5633,1.5631,1.5632,136300000.0
2005-12-06 18:59:00,1.5633,1.5634,1.5632,1.5634,136300000.0
2005-12-06 19:00:00,1.5633,1.5634,1.5631,1.5634,136300000.0
2005-12-06 19:01:00,1.5636,1.5638,1.5634,1.5634,136300000.0
2005-12-06 19:02:00,1.5636,1.5637,1.5634,1.5634,136300000.0
2005-12-06 19:03:00,1.5636,1.5637,1.5636,1.5637,136300000.0
2005-12-06 19:04:00,1.5638,1.5638,1.5636,1.5636,136300000.0
2005-12-06 19:05:00,1.5634,1.5636,1.5633,1.5634,136300000.0
2005-12-06 19:06:00,1.5636,1.5637,1.5636,1.5637,136300000.0
2005-12-06 19:07:00,1.5636,1.5641,1.5636,1.5639,136300000.0
2005-12-06 19:08:00,1.564,1.5641,1.5637,1.5641,136300000.0
2005-12-06 19:09:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-12-06 19:10:00,1.5639,1.5641,1.5638,1.5641,136300000.0
2005-12-06 19:11:00,1.564,1.5641,1.5636,1.5641,136300000.0
2005-12-06 19:12:00,1.5643,1.5643,1.5641,1.5643,136300000.0
2005-12-06 19:13:00,1.5641,1.5644,1.564,1.5641,136300000.0
2005-12-06 19:14:00,1.5644,1.5649,1.5644,1.5646,136300000.0
2005-12-06 19:15:00,1.5647,1.5647,1.5645,1.5646,136300000.0
2005-12-06 19:16:00,1.5645,1.5646,1.5645,1.5646,136300000.0
2005-12-06 19:17:00,1.5645,1.5652,1.5645,1.5652,136300000.0
2005-12-06 19:18:00,1.5653,1.5654,1.5649,1.5649,136300000.0
2005-12-06 19:19:00,1.5647,1.5651,1.5646,1.5649,136300000.0
2005-12-06 19:20:00,1.5652,1.5652,1.5649,1.5649,136300000.0
2005-12-06 19:21:00,1.5651,1.5653,1.5649,1.5652,136300000.0
2005-12-06 19:22:00,1.5651,1.5652,1.5647,1.5649,136300000.0
2005-12-06 19:23:00,1.5647,1.5652,1.5647,1.5652,136300000.0
2005-12-06 19:24:00,1.5653,1.5655,1.5649,1.5649,136300000.0
2005-12-06 19:25:00,1.5652,1.5653,1.5649,1.5651,136300000.0
2005-12-06 19:26:00,1.5649,1.5652,1.5649,1.5651,136300000.0
2005-12-06 19:27:00,1.5647,1.5649,1.5641,1.5644,136300000.0
2005-12-06 19:28:00,1.5645,1.5651,1.5641,1.5649,136300000.0
2005-12-06 19:29:00,1.5651,1.5655,1.5647,1.5647,136300000.0
2005-12-06 19:30:00,1.5649,1.5649,1.5646,1.5646,136300000.0
2005-12-06 19:31:00,1.5645,1.5646,1.5643,1.5644,136300000.0
2005-12-06 19:32:00,1.5645,1.5646,1.5645,1.5646,136300000.0
2005-12-06 19:33:00,1.5645,1.5647,1.5641,1.5641,136300000.0
2005-12-06 19:34:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-12-06 19:35:00,1.564,1.5641,1.564,1.564,136300000.0
2005-12-06 19:36:00,1.5639,1.564,1.5636,1.5639,136300000.0
2005-12-06 19:37:00,1.564,1.564,1.5639,1.564,136300000.0
2005-12-06 19:38:00,1.5639,1.5641,1.5639,1.5641,136300000.0
2005-12-06 19:39:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-12-06 19:40:00,1.5641,1.5643,1.5641,1.5643,136300000.0
2005-12-06 19:41:00,1.5643,1.5643,1.5639,1.5639,136300000.0
2005-12-06 19:42:00,1.564,1.5644,1.564,1.5644,136300000.0
2005-12-06 19:43:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-06 19:44:00,1.5646,1.5649,1.5645,1.5649,136300000.0
2005-12-06 19:45:00,1.5647,1.5649,1.5646,1.5649,136300000.0
2005-12-06 19:46:00,1.5651,1.5651,1.5644,1.5644,136300000.0
2005-12-06 19:47:00,1.5645,1.5649,1.5645,1.5649,136300000.0
2005-12-06 19:48:00,1.5646,1.5647,1.5644,1.5644,136300000.0
2005-12-06 19:49:00,1.5643,1.5643,1.5639,1.5641,136300000.0
2005-12-06 19:50:00,1.5643,1.5644,1.5639,1.5643,136300000.0
2005-12-06 19:51:00,1.5641,1.5645,1.564,1.5644,136300000.0
2005-12-06 19:52:00,1.5643,1.5645,1.5641,1.5643,136300000.0
2005-12-06 19:53:00,1.5644,1.5644,1.5641,1.5643,136300000.0
2005-12-06 19:54:00,1.5644,1.5649,1.5644,1.5644,136300000.0
2005-12-06 19:55:00,1.5643,1.5644,1.5641,1.5641,136300000.0
2005-12-06 19:56:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-06 19:57:00,1.5646,1.5647,1.5644,1.5647,136300000.0
2005-12-06 19:58:00,1.5646,1.5646,1.5645,1.5645,136300000.0
2005-12-06 19:59:00,1.5647,1.5647,1.5645,1.5646,136300000.0
2005-12-06 20:00:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-12-06 20:01:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-06 20:02:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-12-06 20:03:00,1.564,1.564,1.564,1.564,136300000.0
2005-12-06 20:04:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-12-06 20:05:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-12-06 20:06:00,1.5641,1.5643,1.5641,1.5641,136300000.0
2005-12-06 20:07:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-12-06 20:09:00,1.564,1.5641,1.5639,1.5641,136300000.0
2005-12-06 20:10:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-12-06 20:11:00,1.564,1.564,1.5637,1.5638,136300000.0
2005-12-06 20:12:00,1.564,1.5643,1.5639,1.5641,136300000.0
2005-12-06 20:13:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-12-06 20:15:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-12-06 20:16:00,1.5644,1.5644,1.5643,1.5643,136300000.0
2005-12-06 20:17:00,1.5641,1.5644,1.5641,1.5644,136300000.0
2005-12-06 20:18:00,1.5641,1.5644,1.5641,1.5644,136300000.0
2005-12-06 20:19:00,1.5643,1.5646,1.5643,1.5646,136300000.0
2005-12-06 20:20:00,1.5645,1.5649,1.5644,1.5644,136300000.0
2005-12-06 20:21:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-12-06 20:22:00,1.5643,1.5645,1.5643,1.5644,136300000.0
2005-12-06 20:23:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-12-06 20:25:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-12-06 20:26:00,1.5643,1.5643,1.564,1.5641,136300000.0
2005-12-06 20:27:00,1.564,1.564,1.5639,1.5639,136300000.0
2005-12-06 20:28:00,1.5638,1.5638,1.5638,1.5638,136300000.0
2005-12-06 20:30:00,1.5637,1.5639,1.5637,1.5639,136300000.0
2005-12-06 20:32:00,1.5638,1.564,1.5638,1.564,136300000.0
2005-12-06 20:34:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-12-06 20:35:00,1.5638,1.564,1.5638,1.564,136300000.0
2005-12-06 20:38:00,1.5639,1.5639,1.5634,1.5634,136300000.0
2005-12-06 20:40:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-12-06 20:41:00,1.5633,1.5633,1.5633,1.5633,136300000.0
2005-12-06 20:42:00,1.5634,1.5636,1.5634,1.5634,136300000.0
2005-12-06 20:44:00,1.5636,1.5637,1.5636,1.5637,136300000.0
2005-12-06 20:45:00,1.5636,1.5636,1.5633,1.5633,136300000.0
2005-12-06 20:46:00,1.5632,1.5633,1.5632,1.5632,136300000.0
2005-12-06 20:47:00,1.5633,1.5633,1.5632,1.5632,136300000.0
2005-12-06 20:48:00,1.5631,1.5632,1.5631,1.5632,136300000.0
2005-12-06 20:49:00,1.5631,1.5634,1.5631,1.5633,136300000.0
2005-12-06 20:50:00,1.5634,1.5634,1.5632,1.5633,136300000.0
2005-12-06 20:51:00,1.5634,1.5634,1.5633,1.5634,136300000.0
2005-12-06 20:52:00,1.5633,1.5636,1.5633,1.5634,136300000.0
2005-12-06 20:53:00,1.5633,1.5636,1.5633,1.5634,136300000.0
2005-12-06 20:54:00,1.5633,1.5634,1.5632,1.5632,136300000.0
2005-12-06 20:55:00,1.5631,1.5632,1.5631,1.5632,136300000.0
2005-12-06 20:56:00,1.5631,1.5631,1.5631,1.5631,136300000.0
2005-12-06 20:57:00,1.5632,1.5634,1.5632,1.5632,136300000.0
2005-12-06 20:58:00,1.5631,1.5631,1.563,1.563,136300000.0
2005-12-06 20:59:00,1.5631,1.5632,1.563,1.5632,136300000.0
2005-12-06 21:00:00,1.5633,1.5634,1.5632,1.5632,136300000.0
2005-12-06 21:01:00,1.563,1.5634,1.563,1.5634,136300000.0
2005-12-06 21:02:00,1.5636,1.5636,1.5632,1.5634,136300000.0
2005-12-06 21:03:00,1.5633,1.5634,1.5629,1.5632,136300000.0
2005-12-06 21:04:00,1.5633,1.5633,1.5632,1.5632,136300000.0
2005-12-06 21:05:00,1.563,1.5631,1.5629,1.5631,136300000.0
2005-12-06 21:06:00,1.5632,1.5633,1.563,1.5633,136300000.0
2005-12-06 21:07:00,1.5634,1.5634,1.563,1.5631,136300000.0
2005-12-06 21:08:00,1.5632,1.5634,1.5631,1.5633,136300000.0
2005-12-06 21:09:00,1.5632,1.5632,1.563,1.563,136300000.0
2005-12-06 21:10:00,1.5631,1.5633,1.5631,1.5632,136300000.0
2005-12-06 21:11:00,1.5631,1.5631,1.5631,1.5631,136300000.0
2005-12-06 21:12:00,1.563,1.5631,1.5629,1.5631,136300000.0
2005-12-06 21:13:00,1.5632,1.5632,1.5631,1.5632,136300000.0
2005-12-06 21:14:00,1.5631,1.5631,1.5629,1.563,136300000.0
2005-12-06 21:15:00,1.5631,1.5633,1.5631,1.5632,136300000.0
2005-12-06 21:16:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-12-06 21:17:00,1.5633,1.5636,1.5633,1.5636,136300000.0
2005-12-06 21:18:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-12-06 21:19:00,1.5637,1.5637,1.5636,1.5637,136300000.0
2005-12-06 21:20:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-12-06 21:21:00,1.5633,1.5639,1.5633,1.5637,136300000.0
2005-12-06 21:22:00,1.5634,1.5636,1.5634,1.5634,136300000.0
2005-12-06 21:23:00,1.5636,1.5637,1.5636,1.5636,136300000.0
2005-12-06 21:24:00,1.5634,1.5634,1.5633,1.5634,136300000.0
2005-12-06 21:26:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-12-06 21:28:00,1.5637,1.5638,1.5636,1.5638,136300000.0
2005-12-06 21:29:00,1.5637,1.5639,1.5637,1.5638,136300000.0
2005-12-06 21:30:00,1.5637,1.5638,1.5637,1.5638,136300000.0
2005-12-06 21:31:00,1.5637,1.5638,1.5636,1.5638,136300000.0
2005-12-06 21:32:00,1.5637,1.5638,1.5637,1.5638,136300000.0
2005-12-06 21:34:00,1.5636,1.5636,1.5636,1.5636,136300000.0
2005-12-06 21:35:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-12-06 21:36:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-12-06 21:37:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-12-06 21:38:00,1.5636,1.5638,1.5636,1.5637,136300000.0
2005-12-06 21:39:00,1.5638,1.5639,1.5637,1.5637,136300000.0
2005-12-06 21:40:00,1.5636,1.5637,1.5636,1.5637,136300000.0
2005-12-06 21:41:00,1.5638,1.5639,1.5636,1.5636,136300000.0
2005-12-06 21:42:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-12-06 21:43:00,1.5633,1.5634,1.5633,1.5633,136300000.0
2005-12-06 21:44:00,1.5632,1.5632,1.5631,1.5632,136300000.0
2005-12-06 21:45:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-12-06 21:48:00,1.5636,1.5638,1.5636,1.5637,136300000.0
2005-12-06 21:49:00,1.5638,1.5639,1.5637,1.5639,136300000.0
2005-12-06 21:50:00,1.564,1.564,1.564,1.564,136300000.0
2005-12-06 21:51:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-12-06 21:52:00,1.5638,1.564,1.5637,1.564,136300000.0
2005-12-06 21:53:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-12-06 21:54:00,1.5639,1.5641,1.5637,1.5637,136300000.0
2005-12-06 21:55:00,1.5639,1.564,1.5637,1.5638,136300000.0
2005-12-06 21:56:00,1.564,1.564,1.564,1.564,136300000.0
2005-12-06 21:57:00,1.5639,1.5639,1.5638,1.5638,136300000.0
2005-12-06 21:58:00,1.5639,1.5643,1.5639,1.5641,136300000.0
2005-12-06 21:59:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-12-06 22:00:00,1.5639,1.5641,1.5639,1.5639,136300000.0
2005-12-06 22:01:00,1.5641,1.5641,1.5641,1.5641,136300000.0
2005-12-06 22:02:00,1.5643,1.5643,1.564,1.5641,136300000.0
2005-12-06 22:03:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-12-06 22:04:00,1.5643,1.5643,1.5639,1.5641,136300000.0
2005-12-06 22:05:00,1.564,1.5641,1.564,1.5641,136300000.0
2005-12-06 22:06:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-12-06 22:07:00,1.5641,1.5641,1.5639,1.5639,136300000.0
2005-12-06 22:08:00,1.564,1.564,1.5639,1.564,136300000.0
2005-12-06 22:09:00,1.5639,1.5639,1.5638,1.5639,136300000.0
2005-12-06 22:10:00,1.5638,1.5638,1.5637,1.5638,136300000.0
2005-12-06 22:11:00,1.5639,1.5639,1.5639,1.5639,136300000.0
2005-12-06 22:12:00,1.5637,1.5638,1.5637,1.5638,136300000.0
2005-12-06 22:13:00,1.5637,1.5638,1.5637,1.5638,136300000.0
2005-12-06 22:14:00,1.5639,1.5639,1.5637,1.5638,136300000.0
2005-12-06 22:15:00,1.5639,1.564,1.5636,1.5636,136300000.0
2005-12-06 22:16:00,1.5637,1.5638,1.5633,1.5634,136300000.0
2005-12-06 22:17:00,1.5636,1.5638,1.5636,1.5637,136300000.0
2005-12-06 22:18:00,1.5634,1.5637,1.5634,1.5636,136300000.0
2005-12-06 22:19:00,1.5634,1.5637,1.5634,1.5637,136300000.0
2005-12-06 22:20:00,1.5638,1.5638,1.5637,1.5638,136300000.0
2005-12-06 22:21:00,1.5639,1.564,1.5636,1.564,136300000.0
2005-12-06 22:22:00,1.5638,1.5641,1.5638,1.564,136300000.0
2005-12-06 22:23:00,1.5639,1.5641,1.5637,1.5639,136300000.0
2005-12-06 22:24:00,1.5638,1.5639,1.5636,1.5636,136300000.0
2005-12-06 22:25:00,1.5637,1.5638,1.5636,1.5637,136300000.0
2005-12-06 22:26:00,1.5638,1.5638,1.5637,1.5637,136300000.0
2005-12-06 22:27:00,1.5636,1.5637,1.5636,1.5636,136300000.0
2005-12-06 22:28:00,1.5637,1.5639,1.5636,1.5638,136300000.0
2005-12-06 22:29:00,1.5637,1.5637,1.5634,1.5636,136300000.0
2005-12-06 22:30:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-12-06 22:31:00,1.5637,1.5637,1.5636,1.5636,136300000.0
2005-12-06 22:32:00,1.5637,1.5637,1.5637,1.5637,136300000.0
2005-12-06 22:33:00,1.5636,1.5636,1.5634,1.5636,136300000.0
2005-12-06 22:34:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-12-06 22:35:00,1.5637,1.5638,1.5637,1.5637,136300000.0
2005-12-06 22:36:00,1.5636,1.5636,1.5634,1.5634,136300000.0
2005-12-06 22:37:00,1.5636,1.564,1.5634,1.5638,136300000.0
2005-12-06 22:38:00,1.5639,1.564,1.5638,1.5638,136300000.0
2005-12-06 22:39:00,1.5641,1.5643,1.564,1.564,136300000.0
2005-12-06 22:40:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-12-06 22:41:00,1.5644,1.5644,1.5641,1.5641,136300000.0
2005-12-06 22:42:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-12-06 22:43:00,1.564,1.564,1.564,1.564,136300000.0
2005-12-06 22:44:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-12-06 22:47:00,1.5641,1.5641,1.564,1.564,136300000.0
2005-12-06 22:48:00,1.5641,1.5645,1.564,1.5644,136300000.0
2005-12-06 22:49:00,1.5643,1.5644,1.5643,1.5644,136300000.0
2005-12-06 22:50:00,1.5645,1.5645,1.5644,1.5644,136300000.0
2005-12-06 22:51:00,1.5645,1.5645,1.564,1.564,136300000.0
2005-12-06 22:52:00,1.5641,1.5641,1.5638,1.5638,136300000.0
2005-12-06 22:53:00,1.5637,1.5639,1.5637,1.5637,136300000.0
2005-12-06 22:54:00,1.5638,1.5638,1.5637,1.5637,136300000.0
2005-12-06 22:55:00,1.5636,1.5637,1.5634,1.5634,136300000.0
2005-12-06 22:56:00,1.5636,1.5638,1.5634,1.5638,136300000.0
2005-12-06 22:57:00,1.5637,1.5638,1.5637,1.5637,136300000.0
2005-12-06 22:58:00,1.5636,1.564,1.5636,1.5637,136300000.0
2005-12-06 22:59:00,1.5634,1.5638,1.5631,1.5634,136300000.0
2005-12-06 23:00:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-12-06 23:01:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-12-06 23:02:00,1.5633,1.5633,1.5633,1.5633,136300000.0
2005-12-06 23:03:00,1.5632,1.5633,1.5632,1.5633,136300000.0
2005-12-06 23:06:00,1.5634,1.5634,1.5633,1.5633,136300000.0
2005-12-06 23:07:00,1.5634,1.5634,1.5633,1.5633,136300000.0
2005-12-06 23:08:00,1.5634,1.5636,1.5634,1.5636,136300000.0
2005-12-06 23:09:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-12-06 23:11:00,1.5636,1.5637,1.5636,1.5637,136300000.0
2005-12-06 23:12:00,1.5638,1.5638,1.5638,1.5638,136300000.0
2005-12-06 23:13:00,1.5637,1.5638,1.5637,1.5637,136300000.0
2005-12-06 23:14:00,1.5636,1.5636,1.5634,1.5636,136300000.0
2005-12-06 23:15:00,1.5637,1.5637,1.5636,1.5636,136300000.0
2005-12-06 23:16:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-12-06 23:17:00,1.5636,1.5637,1.5634,1.5637,136300000.0
2005-12-06 23:18:00,1.5636,1.5638,1.5636,1.5636,136300000.0
2005-12-06 23:20:00,1.5634,1.5634,1.5634,1.5634,136300000.0
2005-12-06 23:21:00,1.5636,1.5638,1.5636,1.5637,136300000.0
2005-12-06 23:23:00,1.5638,1.5639,1.5638,1.5638,136300000.0
2005-12-06 23:27:00,1.5637,1.5637,1.5636,1.5636,136300000.0
2005-12-06 23:28:00,1.5634,1.5636,1.563,1.5636,136300000.0
2005-12-06 23:29:00,1.5637,1.5637,1.5634,1.5634,136300000.0
2005-12-06 23:30:00,1.5636,1.5641,1.5636,1.5641,136300000.0
2005-12-06 23:31:00,1.5643,1.5643,1.5634,1.5637,136300000.0
2005-12-06 23:32:00,1.5638,1.564,1.5634,1.564,136300000.0
2005-12-06 23:33:00,1.5641,1.5641,1.5636,1.5636,136300000.0
2005-12-06 23:34:00,1.5637,1.5641,1.5637,1.5641,136300000.0
2005-12-06 23:35:00,1.5643,1.5643,1.5643,1.5643,136300000.0
2005-12-06 23:36:00,1.5644,1.5645,1.5644,1.5645,136300000.0
2005-12-06 23:37:00,1.5644,1.5647,1.5644,1.5647,136300000.0
2005-12-06 23:38:00,1.5646,1.5646,1.5645,1.5646,136300000.0
2005-12-06 23:39:00,1.5645,1.5646,1.5644,1.5644,136300000.0
2005-12-06 23:40:00,1.5645,1.5645,1.5645,1.5645,136300000.0
2005-12-06 23:41:00,1.5644,1.5644,1.5644,1.5644,136300000.0
2005-12-06 23:42:00,1.5643,1.5643,1.5641,1.5641,136300000.0
2005-12-06 23:44:00,1.564,1.564,1.564,1.564,136300000.0
2005-12-06 23:45:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-12-06 23:46:00,1.5643,1.5643,1.564,1.564,136300000.0
2005-12-06 23:47:00,1.5641,1.5641,1.564,1.5641,136300000.0
2005-12-06 23:48:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-12-06 23:49:00,1.5639,1.5641,1.5639,1.5639,136300000.0
2005-12-06 23:50:00,1.5641,1.5641,1.5639,1.5639,136300000.0
2005-12-06 23:51:00,1.5638,1.5638,1.5634,1.5634,136300000.0
2005-12-06 23:52:00,1.5632,1.5634,1.5632,1.5634,136300000.0
2005-12-06 23:53:00,1.5633,1.5634,1.5633,1.5634,136300000.0
2005-12-06 23:54:00,1.5633,1.5634,1.5631,1.5632,136300000.0
2005-12-06 23:55:00,1.5633,1.5634,1.5632,1.5632,136300000.0
2005-12-06 23:56:00,1.5633,1.5633,1.5631,1.5633,136300000.0
2005-12-06 23:58:00,1.5634,1.5634,1.5633,1.5633,136300000.0
2005-12-06 23:59:00,1.5634,1.5636,1.5633,1.5634,136300000.0
2005-12-07 00:00:00,1.5636,1.5638,1.5636,1.5638,136300000.0
2005-12-07 00:01:00,1.5635,1.5638,1.5635,1.5638,136300000.0
2005-12-07 00:02:00,1.5637,1.5641,1.5636,1.5638,136300000.0
2005-12-07 00:03:00,1.5637,1.5638,1.5637,1.5638,136300000.0
2005-12-07 00:04:00,1.5639,1.5639,1.5637,1.5637,136300000.0
2005-12-07 00:05:00,1.5638,1.5638,1.5637,1.5637,136300000.0
2005-12-07 00:06:00,1.5638,1.5639,1.5635,1.5637,136300000.0
2005-12-07 00:07:00,1.5636,1.5638,1.5635,1.5635,136300000.0
2005-12-07 00:08:00,1.5636,1.5637,1.5635,1.5637,136300000.0
2005-12-07 00:09:00,1.5638,1.5638,1.5635,1.5635,136300000.0
2005-12-07 00:10:00,1.5636,1.5636,1.5635,1.5635,136300000.0
2005-12-07 00:11:00,1.5635,1.5637,1.5635,1.5635,136300000.0
2005-12-07 00:12:00,1.5634,1.5638,1.5634,1.5637,136300000.0
2005-12-07 00:13:00,1.5638,1.5638,1.5636,1.5637,136300000.0
2005-12-07 00:14:00,1.5638,1.5638,1.5637,1.5638,136300000.0
2005-12-07 00:15:00,1.5639,1.5639,1.5636,1.5636,136300000.0
2005-12-07 00:16:00,1.5637,1.5639,1.5637,1.5639,136300000.0
2005-12-07 00:17:00,1.5637,1.5641,1.5637,1.5641,136300000.0
2005-12-07 00:18:00,1.564,1.5641,1.5638,1.5639,136300000.0
2005-12-07 00:19:00,1.564,1.5641,1.5639,1.564,136300000.0
2005-12-07 00:20:00,1.564,1.5642,1.564,1.5641,136300000.0
2005-12-07 00:21:00,1.5642,1.5642,1.5642,1.5642,136300000.0
2005-12-07 00:22:00,1.5641,1.5643,1.564,1.5643,136300000.0
2005-12-07 00:23:00,1.5644,1.5648,1.5643,1.5646,136300000.0
2005-12-07 00:24:00,1.5647,1.5652,1.5647,1.5649,136300000.0
2005-12-07 00:25:00,1.5648,1.565,1.5646,1.5649,136300000.0
2005-12-07 00:26:00,1.5648,1.5649,1.5646,1.5647,136300000.0
2005-12-07 00:27:00,1.5646,1.5646,1.5642,1.5643,136300000.0
2005-12-07 00:28:00,1.5642,1.5644,1.5637,1.5641,136300000.0
2005-12-07 00:29:00,1.564,1.5645,1.5638,1.5642,136300000.0
2005-12-07 00:30:00,1.5644,1.5644,1.5639,1.5644,136300000.0
2005-12-07 00:31:00,1.5643,1.5645,1.5643,1.5643,136300000.0
2005-12-07 00:32:00,1.5644,1.5659,1.5644,1.5652,136300000.0
2005-12-07 00:33:00,1.565,1.5651,1.5648,1.5648,136300000.0
2005-12-07 00:34:00,1.5649,1.5653,1.5649,1.5652,136300000.0
2005-12-07 00:35:00,1.5651,1.5651,1.5646,1.5649,136300000.0
2005-12-07 00:36:00,1.5648,1.5651,1.5646,1.5648,136300000.0
2005-12-07 00:37:00,1.565,1.5653,1.5647,1.5652,136300000.0
2005-12-07 00:38:00,1.5653,1.5653,1.5648,1.5649,136300000.0
2005-12-07 00:39:00,1.565,1.5657,1.5649,1.5656,136300000.0
2005-12-07 00:40:00,1.5657,1.566,1.5655,1.5657,136300000.0
2005-12-07 00:41:00,1.5659,1.5659,1.5654,1.5658,136300000.0
2005-12-07 00:42:00,1.566,1.566,1.5654,1.5656,136300000.0
2005-12-07 00:43:00,1.5657,1.5662,1.5657,1.5662,136300000.0
2005-12-07 00:44:00,1.5661,1.5662,1.5658,1.5661,136300000.0
2005-12-07 00:45:00,1.5662,1.5663,1.566,1.5663,136300000.0
2005-12-07 00:46:00,1.5663,1.5664,1.5661,1.5662,136300000.0
2005-12-07 00:47:00,1.5661,1.5665,1.5661,1.5665,136300000.0
2005-12-07 00:48:00,1.5664,1.5669,1.5664,1.5664,136300000.0
2005-12-07 00:49:00,1.5663,1.5664,1.566,1.5663,136300000.0
2005-12-07 00:50:00,1.5664,1.5664,1.5662,1.5662,136300000.0
2005-12-07 00:51:00,1.5663,1.5663,1.5662,1.5662,136300000.0
2005-12-07 00:52:00,1.5663,1.5666,1.5663,1.5664,136300000.0
2005-12-07 00:53:00,1.5666,1.5666,1.5661,1.5663,136300000.0
2005-12-07 00:54:00,1.5664,1.5664,1.5662,1.5663,136300000.0
2005-12-07 00:55:00,1.5664,1.5664,1.5662,1.5663,136300000.0
2005-12-07 00:56:00,1.5665,1.5665,1.5663,1.5664,136300000.0
2005-12-07 00:57:00,1.5665,1.5665,1.5664,1.5665,136300000.0
2005-12-07 00:58:00,1.5664,1.5667,1.5663,1.5664,136300000.0
2005-12-07 00:59:00,1.5666,1.5666,1.5664,1.5664,136300000.0
2005-12-07 01:00:00,1.5665,1.5669,1.5663,1.5665,136300000.0
2005-12-07 01:01:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-12-07 01:02:00,1.5667,1.5667,1.5666,1.5667,136300000.0
2005-12-07 01:03:00,1.567,1.567,1.5667,1.5667,136300000.0
2005-12-07 01:04:00,1.5668,1.5669,1.5667,1.5667,136300000.0
2005-12-07 01:05:00,1.5666,1.5668,1.5665,1.5665,136300000.0
2005-12-07 01:06:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-07 01:07:00,1.5665,1.5667,1.5664,1.5665,136300000.0
2005-12-07 01:08:00,1.5666,1.5667,1.5666,1.5667,136300000.0
2005-12-07 01:10:00,1.5668,1.5668,1.5667,1.5668,136300000.0
2005-12-07 01:11:00,1.5671,1.5673,1.5669,1.5669,136300000.0
2005-12-07 01:12:00,1.567,1.5672,1.5669,1.5672,136300000.0
2005-12-07 01:13:00,1.5673,1.5673,1.5671,1.5673,136300000.0
2005-12-07 01:14:00,1.5671,1.5672,1.5666,1.5669,136300000.0
2005-12-07 01:15:00,1.567,1.567,1.5667,1.5668,136300000.0
2005-12-07 01:16:00,1.567,1.5672,1.5669,1.567,136300000.0
2005-12-07 01:17:00,1.5671,1.5672,1.5669,1.5671,136300000.0
2005-12-07 01:18:00,1.5673,1.5673,1.567,1.5671,136300000.0
2005-12-07 01:19:00,1.567,1.5671,1.567,1.567,136300000.0
2005-12-07 01:20:00,1.5669,1.5669,1.5665,1.5666,136300000.0
2005-12-07 01:21:00,1.5667,1.5668,1.5667,1.5667,136300000.0
2005-12-07 01:22:00,1.5668,1.5668,1.5666,1.5667,136300000.0
2005-12-07 01:23:00,1.5666,1.5667,1.5664,1.5665,136300000.0
2005-12-07 01:24:00,1.5664,1.5665,1.5663,1.5664,136300000.0
2005-12-07 01:25:00,1.5663,1.567,1.5662,1.567,136300000.0
2005-12-07 01:26:00,1.5669,1.5671,1.5666,1.5666,136300000.0
2005-12-07 01:27:00,1.5667,1.567,1.5665,1.567,136300000.0
2005-12-07 01:28:00,1.5672,1.568,1.5672,1.568,136300000.0
2005-12-07 01:29:00,1.5679,1.5686,1.5677,1.5682,136300000.0
2005-12-07 01:30:00,1.5683,1.5695,1.5682,1.5692,136300000.0
2005-12-07 01:31:00,1.5693,1.5693,1.5676,1.5678,136300000.0
2005-12-07 01:32:00,1.5676,1.5678,1.5673,1.5678,136300000.0
2005-12-07 01:33:00,1.5678,1.5681,1.5678,1.5681,136300000.0
2005-12-07 01:34:00,1.5679,1.5681,1.5676,1.5678,136300000.0
2005-12-07 01:35:00,1.5677,1.5686,1.5677,1.5685,136300000.0
2005-12-07 01:36:00,1.5683,1.5692,1.5683,1.5691,136300000.0
2005-12-07 01:37:00,1.5693,1.5713,1.5693,1.5712,136300000.0
2005-12-07 01:38:00,1.5706,1.5706,1.57,1.5701,136300000.0
2005-12-07 01:39:00,1.57,1.5708,1.57,1.5708,136300000.0
2005-12-07 01:40:00,1.5709,1.5723,1.5708,1.5722,136300000.0
2005-12-07 01:41:00,1.5726,1.5731,1.5721,1.5721,136300000.0
2005-12-07 01:42:00,1.5722,1.5724,1.5716,1.5722,136300000.0
2005-12-07 01:43:00,1.572,1.5726,1.5719,1.5725,136300000.0
2005-12-07 01:44:00,1.5726,1.5726,1.5722,1.5723,136300000.0
2005-12-07 01:45:00,1.5724,1.573,1.5724,1.5729,136300000.0
2005-12-07 01:46:00,1.573,1.5732,1.5728,1.5731,136300000.0
2005-12-07 01:47:00,1.5729,1.5735,1.5728,1.5735,136300000.0
2005-12-07 01:48:00,1.5734,1.5734,1.5729,1.5732,136300000.0
2005-12-07 01:49:00,1.5732,1.5733,1.5729,1.5732,136300000.0
2005-12-07 01:50:00,1.5733,1.5736,1.573,1.5733,136300000.0
2005-12-07 01:51:00,1.5734,1.5741,1.5732,1.5737,136300000.0
2005-12-07 01:52:00,1.5738,1.5743,1.5737,1.5739,136300000.0
2005-12-07 01:53:00,1.5736,1.5736,1.5731,1.5733,136300000.0
2005-12-07 01:54:00,1.5734,1.5735,1.5731,1.5734,136300000.0
2005-12-07 01:55:00,1.5733,1.5735,1.5727,1.5728,136300000.0
2005-12-07 01:56:00,1.5729,1.5729,1.5723,1.5723,136300000.0
2005-12-07 01:57:00,1.5725,1.5725,1.572,1.572,136300000.0
2005-12-07 01:58:00,1.5722,1.5722,1.5719,1.572,136300000.0
2005-12-07 01:59:00,1.5719,1.5724,1.5717,1.5719,136300000.0
2005-12-07 02:00:00,1.5718,1.5718,1.5718,1.5718,136300000.0
2005-12-07 02:06:00,1.5713,1.5713,1.5708,1.571,136300000.0
2005-12-07 02:07:00,1.5711,1.5711,1.5704,1.5705,136300000.0
2005-12-07 02:08:00,1.5706,1.5709,1.5704,1.5707,136300000.0
2005-12-07 02:09:00,1.5708,1.571,1.5704,1.5704,136300000.0
2005-12-07 02:10:00,1.5703,1.5704,1.5702,1.5703,136300000.0
2005-12-07 02:11:00,1.5704,1.5704,1.5698,1.5698,136300000.0
2005-12-07 02:12:00,1.5697,1.5699,1.5696,1.5699,136300000.0
2005-12-07 02:13:00,1.57,1.57,1.5697,1.57,136300000.0
2005-12-07 02:14:00,1.5699,1.5702,1.5698,1.5701,136300000.0
2005-12-07 02:15:00,1.5702,1.5704,1.5702,1.5702,136300000.0
2005-12-07 02:16:00,1.5703,1.5703,1.57,1.57,136300000.0
2005-12-07 02:17:00,1.5701,1.5703,1.5701,1.5701,136300000.0
2005-12-07 02:18:00,1.5702,1.5706,1.5702,1.5706,136300000.0
2005-12-07 02:19:00,1.5705,1.5705,1.5702,1.5704,136300000.0
2005-12-07 02:20:00,1.5703,1.5706,1.5703,1.5703,136300000.0
2005-12-07 02:21:00,1.5702,1.5703,1.5701,1.5701,136300000.0
2005-12-07 02:22:00,1.57,1.57,1.5694,1.5694,136300000.0
2005-12-07 02:23:00,1.5692,1.5696,1.5692,1.5696,136300000.0
2005-12-07 02:24:00,1.5697,1.5701,1.5696,1.5699,136300000.0
2005-12-07 02:25:00,1.57,1.57,1.5694,1.5695,136300000.0
2005-12-07 02:26:00,1.5696,1.5696,1.5694,1.5696,136300000.0
2005-12-07 02:27:00,1.5697,1.5698,1.5695,1.5698,136300000.0
2005-12-07 02:28:00,1.5699,1.5699,1.5697,1.5699,136300000.0
2005-12-07 02:29:00,1.5698,1.57,1.5696,1.5696,136300000.0
2005-12-07 02:30:00,1.5697,1.5702,1.5696,1.5702,136300000.0
2005-12-07 02:31:00,1.5703,1.5704,1.5699,1.5699,136300000.0
2005-12-07 02:32:00,1.57,1.57,1.5695,1.5697,136300000.0
2005-12-07 02:33:00,1.5696,1.5697,1.5695,1.5697,136300000.0
2005-12-07 02:34:00,1.5696,1.5697,1.5696,1.5697,136300000.0
2005-12-07 02:35:00,1.5698,1.5698,1.5695,1.5696,136300000.0
2005-12-07 02:36:00,1.5695,1.5697,1.5695,1.5695,136300000.0
2005-12-07 02:37:00,1.5696,1.5698,1.5692,1.5697,136300000.0
2005-12-07 02:38:00,1.5696,1.5698,1.5696,1.5698,136300000.0
2005-12-07 02:39:00,1.5697,1.5698,1.5694,1.5696,136300000.0
2005-12-07 02:40:00,1.5695,1.5696,1.5695,1.5696,136300000.0
2005-12-07 02:41:00,1.5697,1.5697,1.5693,1.5695,136300000.0
2005-12-07 02:42:00,1.5694,1.5697,1.5694,1.5696,136300000.0
2005-12-07 02:43:00,1.5697,1.5697,1.5695,1.5696,136300000.0
2005-12-07 02:44:00,1.5695,1.5697,1.5695,1.5696,136300000.0
2005-12-07 02:45:00,1.5695,1.5696,1.5693,1.5694,136300000.0
2005-12-07 02:46:00,1.5695,1.5696,1.5691,1.5692,136300000.0
2005-12-07 02:47:00,1.5691,1.5693,1.5691,1.5692,136300000.0
2005-12-07 02:48:00,1.5693,1.5694,1.5693,1.5694,136300000.0
2005-12-07 02:49:00,1.5695,1.5698,1.5694,1.5694,136300000.0
2005-12-07 02:50:00,1.5695,1.5695,1.5694,1.5695,136300000.0
2005-12-07 02:51:00,1.5694,1.5694,1.5692,1.5692,136300000.0
2005-12-07 02:52:00,1.5693,1.5693,1.5691,1.5692,136300000.0
2005-12-07 02:53:00,1.5693,1.5694,1.5692,1.5692,136300000.0
2005-12-07 02:54:00,1.5693,1.5694,1.5693,1.5694,136300000.0
2005-12-07 02:55:00,1.5693,1.5693,1.5693,1.5693,136300000.0
2005-12-07 02:56:00,1.5694,1.5694,1.569,1.5694,136300000.0
2005-12-07 02:57:00,1.5695,1.5697,1.569,1.5692,136300000.0
2005-12-07 02:58:00,1.5692,1.5694,1.569,1.569,136300000.0
2005-12-07 02:59:00,1.5691,1.5695,1.569,1.5692,136300000.0
2005-12-07 03:00:00,1.5693,1.5695,1.5691,1.5691,136300000.0
2005-12-07 03:01:00,1.5692,1.5694,1.5689,1.5694,136300000.0
2005-12-07 03:02:00,1.5692,1.5696,1.5691,1.5694,136300000.0
2005-12-07 03:03:00,1.5695,1.5703,1.5695,1.5703,136300000.0
2005-12-07 03:04:00,1.5706,1.5708,1.5702,1.5706,136300000.0
2005-12-07 03:05:00,1.5705,1.5706,1.5704,1.5705,136300000.0
2005-12-07 03:06:00,1.5706,1.5708,1.5704,1.5705,136300000.0
2005-12-07 03:07:00,1.5704,1.5705,1.5704,1.5704,136300000.0
2005-12-07 03:08:00,1.5705,1.5708,1.5704,1.5708,136300000.0
2005-12-07 03:09:00,1.5706,1.5709,1.5706,1.5709,136300000.0
2005-12-07 03:10:00,1.5708,1.5708,1.5707,1.5707,136300000.0
2005-12-07 03:11:00,1.5706,1.5707,1.5706,1.5706,136300000.0
2005-12-07 03:12:00,1.5707,1.5707,1.5705,1.5706,136300000.0
2005-12-07 03:13:00,1.5705,1.5705,1.5704,1.5705,136300000.0
2005-12-07 03:14:00,1.5704,1.5706,1.5704,1.5706,136300000.0
2005-12-07 03:15:00,1.5705,1.5706,1.5705,1.5706,136300000.0
2005-12-07 03:16:00,1.5708,1.5708,1.5704,1.5704,136300000.0
2005-12-07 03:17:00,1.5703,1.5707,1.5703,1.5704,136300000.0
2005-12-07 03:18:00,1.5705,1.5705,1.5702,1.5704,136300000.0
2005-12-07 03:19:00,1.5703,1.5704,1.5701,1.5703,136300000.0
2005-12-07 03:20:00,1.5704,1.5704,1.5702,1.5703,136300000.0
2005-12-07 03:21:00,1.5702,1.5705,1.5701,1.5705,136300000.0
2005-12-07 03:22:00,1.5704,1.5708,1.5704,1.5708,136300000.0
2005-12-07 03:23:00,1.5705,1.5709,1.5704,1.5705,136300000.0
2005-12-07 03:24:00,1.5706,1.5708,1.5706,1.5706,136300000.0
2005-12-07 03:25:00,1.5707,1.5709,1.5705,1.5705,136300000.0
2005-12-07 03:26:00,1.5706,1.5709,1.5705,1.5708,136300000.0
2005-12-07 03:27:00,1.5709,1.5711,1.5708,1.5709,136300000.0
2005-12-07 03:28:00,1.5711,1.5711,1.571,1.571,136300000.0
2005-12-07 03:29:00,1.5709,1.5711,1.5709,1.5711,136300000.0
2005-12-07 03:30:00,1.5709,1.571,1.5709,1.5709,136300000.0
2005-12-07 03:31:00,1.571,1.5711,1.5706,1.571,136300000.0
2005-12-07 03:32:00,1.5709,1.5717,1.5709,1.5713,136300000.0
2005-12-07 03:33:00,1.5714,1.5714,1.5712,1.5713,136300000.0
2005-12-07 03:34:00,1.5712,1.5716,1.5711,1.5711,136300000.0
2005-12-07 03:35:00,1.5709,1.5714,1.5709,1.5713,136300000.0
2005-12-07 03:36:00,1.5712,1.5715,1.5711,1.5715,136300000.0
2005-12-07 03:37:00,1.5714,1.5715,1.5714,1.5714,136300000.0
2005-12-07 03:38:00,1.5715,1.5715,1.5712,1.5714,136300000.0
2005-12-07 03:39:00,1.5715,1.5715,1.5712,1.5713,136300000.0
2005-12-07 03:40:00,1.5714,1.5714,1.5713,1.5714,136300000.0
2005-12-07 03:41:00,1.5713,1.5714,1.5713,1.5714,136300000.0
2005-12-07 03:42:00,1.5716,1.5716,1.5713,1.5714,136300000.0
2005-12-07 03:43:00,1.5715,1.5715,1.5709,1.571,136300000.0
2005-12-07 03:44:00,1.5709,1.5713,1.5707,1.571,136300000.0
2005-12-07 03:45:00,1.5712,1.5713,1.5709,1.5709,136300000.0
2005-12-07 03:46:00,1.571,1.571,1.5707,1.5707,136300000.0
2005-12-07 03:47:00,1.5706,1.5709,1.5705,1.5707,136300000.0
2005-12-07 03:48:00,1.5708,1.5708,1.5703,1.5707,136300000.0
2005-12-07 03:49:00,1.5706,1.5707,1.5702,1.5702,136300000.0
2005-12-07 03:50:00,1.5703,1.5704,1.5702,1.5702,136300000.0
2005-12-07 03:51:00,1.5703,1.5708,1.5703,1.5706,136300000.0
2005-12-07 03:52:00,1.5704,1.5709,1.5704,1.5709,136300000.0
2005-12-07 03:53:00,1.5708,1.5708,1.5707,1.5707,136300000.0
2005-12-07 03:54:00,1.5706,1.5707,1.5702,1.5704,136300000.0
2005-12-07 03:55:00,1.5703,1.5707,1.5702,1.5707,136300000.0
2005-12-07 03:56:00,1.5708,1.5708,1.5703,1.5706,136300000.0
2005-12-07 03:57:00,1.5705,1.5706,1.5705,1.5705,136300000.0
2005-12-07 03:58:00,1.5706,1.5707,1.5706,1.5707,136300000.0
2005-12-07 03:59:00,1.5708,1.5708,1.5707,1.5707,136300000.0
2005-12-07 04:00:00,1.5708,1.5709,1.5708,1.5709,136300000.0
2005-12-07 04:01:00,1.5708,1.571,1.5708,1.5709,136300000.0
2005-12-07 04:02:00,1.571,1.571,1.571,1.571,136300000.0
2005-12-07 04:03:00,1.5708,1.5708,1.5707,1.5708,136300000.0
2005-12-07 04:04:00,1.5707,1.571,1.5707,1.5707,136300000.0
2005-12-07 04:05:00,1.5708,1.5708,1.5708,1.5708,136300000.0
2005-12-07 04:07:00,1.5709,1.5709,1.5708,1.5708,136300000.0
2005-12-07 04:08:00,1.5707,1.5707,1.5707,1.5707,136300000.0
2005-12-07 04:09:00,1.5708,1.5708,1.5705,1.5706,136300000.0
2005-12-07 04:10:00,1.5705,1.5705,1.5702,1.5702,136300000.0
2005-12-07 04:11:00,1.5701,1.5702,1.5701,1.5702,136300000.0
2005-12-07 04:13:00,1.5701,1.5702,1.5701,1.5702,136300000.0
2005-12-07 04:14:00,1.5703,1.5704,1.5703,1.5703,136300000.0
2005-12-07 04:15:00,1.5704,1.5704,1.5701,1.5703,136300000.0
2005-12-07 04:16:00,1.5702,1.5702,1.57,1.5702,136300000.0
2005-12-07 04:17:00,1.5701,1.5706,1.5701,1.5703,136300000.0
2005-12-07 04:18:00,1.5704,1.5704,1.57,1.57,136300000.0
2005-12-07 04:19:00,1.5701,1.5701,1.57,1.57,136300000.0
2005-12-07 04:20:00,1.5701,1.5702,1.57,1.5702,136300000.0
2005-12-07 04:21:00,1.57,1.5702,1.5698,1.5702,136300000.0
2005-12-07 04:22:00,1.5701,1.5701,1.5698,1.5698,136300000.0
2005-12-07 04:23:00,1.5699,1.57,1.5695,1.5696,136300000.0
2005-12-07 04:24:00,1.5695,1.5698,1.5694,1.5698,136300000.0
2005-12-07 04:25:00,1.5697,1.5698,1.5696,1.5696,136300000.0
2005-12-07 04:26:00,1.5695,1.5697,1.5693,1.5694,136300000.0
2005-12-07 04:27:00,1.5696,1.5697,1.5696,1.5696,136300000.0
2005-12-07 04:28:00,1.5697,1.5697,1.5695,1.5696,136300000.0
2005-12-07 04:29:00,1.5697,1.5697,1.5696,1.5696,136300000.0
2005-12-07 04:30:00,1.5697,1.5699,1.5697,1.5699,136300000.0
2005-12-07 04:31:00,1.57,1.57,1.5698,1.5698,136300000.0
2005-12-07 04:32:00,1.5697,1.5697,1.5695,1.5696,136300000.0
2005-12-07 04:33:00,1.5699,1.5703,1.5698,1.5701,136300000.0
2005-12-07 04:35:00,1.57,1.5701,1.5699,1.5699,136300000.0
2005-12-07 04:36:00,1.5701,1.5701,1.57,1.57,136300000.0
2005-12-07 04:37:00,1.5699,1.57,1.5699,1.57,136300000.0
2005-12-07 04:38:00,1.5699,1.5701,1.5699,1.57,136300000.0
2005-12-07 04:39:00,1.5701,1.5703,1.5698,1.5701,136300000.0
2005-12-07 04:40:00,1.5703,1.5704,1.5703,1.5704,136300000.0
2005-12-07 04:41:00,1.5703,1.5703,1.5701,1.5701,136300000.0
2005-12-07 04:42:00,1.5702,1.5702,1.5701,1.5701,136300000.0
2005-12-07 04:43:00,1.5702,1.5703,1.57,1.57,136300000.0
2005-12-07 04:44:00,1.5701,1.5701,1.5698,1.5698,136300000.0
2005-12-07 04:45:00,1.5699,1.57,1.5699,1.57,136300000.0
2005-12-07 04:46:00,1.5701,1.5704,1.5701,1.5701,136300000.0
2005-12-07 04:47:00,1.57,1.57,1.5699,1.5699,136300000.0
2005-12-07 04:48:00,1.57,1.57,1.5698,1.5699,136300000.0
2005-12-07 04:49:00,1.57,1.57,1.5699,1.57,136300000.0
2005-12-07 04:50:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-12-07 04:53:00,1.57,1.57,1.5699,1.5699,136300000.0
2005-12-07 04:54:00,1.5696,1.5696,1.5696,1.5696,136300000.0
2005-12-07 04:55:00,1.5698,1.5699,1.5696,1.5696,136300000.0
2005-12-07 04:56:00,1.5695,1.5698,1.5695,1.5698,136300000.0
2005-12-07 04:57:00,1.5697,1.5698,1.5697,1.5698,136300000.0
2005-12-07 04:58:00,1.5697,1.5697,1.5697,1.5697,136300000.0
2005-12-07 04:59:00,1.5698,1.5698,1.569,1.569,136300000.0
2005-12-07 05:00:00,1.5691,1.5693,1.5688,1.5692,136300000.0
2005-12-07 05:01:00,1.5691,1.5693,1.5691,1.5692,136300000.0
2005-12-07 05:02:00,1.5691,1.5695,1.5691,1.5694,136300000.0
2005-12-07 05:03:00,1.5695,1.5696,1.5694,1.5696,136300000.0
2005-12-07 05:04:00,1.5695,1.5695,1.5694,1.5694,136300000.0
2005-12-07 05:05:00,1.5695,1.5697,1.5695,1.5697,136300000.0
2005-12-07 05:06:00,1.5696,1.57,1.5696,1.5696,136300000.0
2005-12-07 05:07:00,1.5697,1.5697,1.5697,1.5697,136300000.0
2005-12-07 05:08:00,1.5696,1.5697,1.5694,1.5697,136300000.0
2005-12-07 05:09:00,1.5696,1.5698,1.5695,1.5698,136300000.0
2005-12-07 05:10:00,1.5696,1.5699,1.5696,1.5699,136300000.0
2005-12-07 05:11:00,1.5698,1.5702,1.5697,1.5702,136300000.0
2005-12-07 05:12:00,1.5701,1.5701,1.5699,1.57,136300000.0
2005-12-07 05:13:00,1.5699,1.57,1.5699,1.57,136300000.0
2005-12-07 05:14:00,1.5702,1.5703,1.5702,1.5703,136300000.0
2005-12-07 05:15:00,1.5704,1.5704,1.5701,1.5702,136300000.0
2005-12-07 05:16:00,1.57,1.57,1.5699,1.57,136300000.0
2005-12-07 05:19:00,1.5699,1.5701,1.5699,1.57,136300000.0
2005-12-07 05:20:00,1.57,1.5701,1.57,1.57,136300000.0
2005-12-07 05:21:00,1.5701,1.5701,1.57,1.57,136300000.0
2005-12-07 05:22:00,1.5701,1.5701,1.57,1.5701,136300000.0
2005-12-07 05:23:00,1.57,1.57,1.5699,1.5699,136300000.0
2005-12-07 05:26:00,1.57,1.5703,1.5699,1.5702,136300000.0
2005-12-07 05:27:00,1.5703,1.5704,1.57,1.5703,136300000.0
2005-12-07 05:28:00,1.5704,1.5704,1.5703,1.5703,136300000.0
2005-12-07 05:29:00,1.5702,1.5703,1.5698,1.5699,136300000.0
2005-12-07 05:30:00,1.57,1.5701,1.5698,1.5701,136300000.0
2005-12-07 05:31:00,1.57,1.5702,1.5699,1.57,136300000.0
2005-12-07 05:32:00,1.57,1.5705,1.57,1.5702,136300000.0
2005-12-07 05:33:00,1.5703,1.5703,1.5702,1.5702,136300000.0
2005-12-07 05:34:00,1.5703,1.5703,1.5702,1.5702,136300000.0
2005-12-07 05:35:00,1.5703,1.5703,1.5702,1.5702,136300000.0
2005-12-07 05:36:00,1.5703,1.5704,1.5703,1.5703,136300000.0
2005-12-07 05:37:00,1.5704,1.5704,1.5702,1.5702,136300000.0
2005-12-07 05:41:00,1.5701,1.5704,1.5701,1.5704,136300000.0
2005-12-07 05:43:00,1.5706,1.5707,1.5704,1.5704,136300000.0
2005-12-07 05:45:00,1.5705,1.5705,1.5703,1.5703,136300000.0
2005-12-07 05:46:00,1.5702,1.5703,1.5702,1.5702,136300000.0
2005-12-07 05:47:00,1.5703,1.5703,1.5702,1.5702,136300000.0
2005-12-07 05:48:00,1.5701,1.5701,1.5701,1.5701,136300000.0
2005-12-07 05:50:00,1.57,1.5705,1.5699,1.5705,136300000.0
2005-12-07 05:51:00,1.5704,1.5706,1.5704,1.5706,136300000.0
2005-12-07 05:52:00,1.5707,1.5707,1.5707,1.5707,136300000.0
2005-12-07 05:53:00,1.5706,1.5706,1.5705,1.5706,136300000.0
2005-12-07 05:55:00,1.5705,1.5708,1.5705,1.5705,136300000.0
2005-12-07 05:56:00,1.5706,1.5706,1.5703,1.5704,136300000.0
2005-12-07 05:57:00,1.5705,1.5709,1.5703,1.5705,136300000.0
2005-12-07 05:58:00,1.5706,1.5706,1.5706,1.5706,136300000.0
2005-12-07 05:59:00,1.5708,1.5708,1.5706,1.5706,136300000.0
2005-12-07 06:00:00,1.5705,1.5709,1.5705,1.5707,136300000.0
2005-12-07 06:01:00,1.5706,1.5706,1.5706,1.5706,136300000.0
2005-12-07 06:02:00,1.5708,1.5715,1.5708,1.5711,136300000.0
2005-12-07 06:03:00,1.5712,1.5712,1.5711,1.5711,136300000.0
2005-12-07 06:04:00,1.5712,1.5716,1.5711,1.5716,136300000.0
2005-12-07 06:05:00,1.5715,1.5715,1.5711,1.5712,136300000.0
2005-12-07 06:06:00,1.5713,1.5714,1.5712,1.5714,136300000.0
2005-12-07 06:07:00,1.5713,1.5715,1.5711,1.5712,136300000.0
2005-12-07 06:08:00,1.5711,1.5711,1.5711,1.5711,136300000.0
2005-12-07 06:09:00,1.571,1.571,1.571,1.571,136300000.0
2005-12-07 06:12:00,1.5708,1.5708,1.5705,1.5705,136300000.0
2005-12-07 06:13:00,1.5707,1.5709,1.5705,1.5708,136300000.0
2005-12-07 06:14:00,1.5709,1.571,1.5709,1.5709,136300000.0
2005-12-07 06:15:00,1.5711,1.5712,1.5711,1.5712,136300000.0
2005-12-07 06:17:00,1.5711,1.5713,1.5711,1.5711,136300000.0
2005-12-07 06:18:00,1.5712,1.5712,1.5709,1.5709,136300000.0
2005-12-07 06:19:00,1.5711,1.5712,1.5709,1.5709,136300000.0
2005-12-07 06:20:00,1.5711,1.5711,1.5708,1.5709,136300000.0
2005-12-07 06:21:00,1.5708,1.5709,1.5708,1.5708,136300000.0
2005-12-07 06:22:00,1.5709,1.5709,1.5708,1.5708,136300000.0
2005-12-07 06:23:00,1.5707,1.5708,1.5706,1.5706,136300000.0
2005-12-07 06:24:00,1.5709,1.5712,1.5708,1.5711,136300000.0
2005-12-07 06:25:00,1.5709,1.5714,1.5708,1.571,136300000.0
2005-12-07 06:26:00,1.5709,1.5717,1.5709,1.5715,136300000.0
2005-12-07 06:27:00,1.5716,1.5719,1.5714,1.5715,136300000.0
2005-12-07 06:28:00,1.5713,1.5717,1.5713,1.5715,136300000.0
2005-12-07 06:29:00,1.5716,1.5718,1.5716,1.5717,136300000.0
2005-12-07 06:30:00,1.5718,1.5718,1.5717,1.5717,136300000.0
2005-12-07 06:31:00,1.5718,1.572,1.5718,1.572,136300000.0
2005-12-07 06:32:00,1.5718,1.5723,1.5718,1.5722,136300000.0
2005-12-07 06:33:00,1.5721,1.5724,1.5721,1.5724,136300000.0
2005-12-07 06:34:00,1.5725,1.5726,1.5724,1.5724,136300000.0
2005-12-07 06:35:00,1.5726,1.5726,1.5721,1.5723,136300000.0
2005-12-07 06:36:00,1.5724,1.5726,1.5722,1.5723,136300000.0
2005-12-07 06:37:00,1.5722,1.5726,1.5722,1.5724,136300000.0
2005-12-07 06:38:00,1.5723,1.5727,1.5721,1.5723,136300000.0
2005-12-07 06:39:00,1.5722,1.5726,1.5721,1.5724,136300000.0
2005-12-07 06:40:00,1.5725,1.5727,1.5725,1.5726,136300000.0
2005-12-07 06:41:00,1.5728,1.573,1.5725,1.5725,136300000.0
2005-12-07 06:42:00,1.5727,1.5727,1.5722,1.5724,136300000.0
2005-12-07 06:43:00,1.5723,1.5724,1.5723,1.5724,136300000.0
2005-12-07 06:44:00,1.5723,1.5724,1.5722,1.5722,136300000.0
2005-12-07 06:45:00,1.5723,1.5726,1.5723,1.5724,136300000.0
2005-12-07 06:46:00,1.5725,1.5728,1.5724,1.5726,136300000.0
2005-12-07 06:47:00,1.5728,1.5731,1.5726,1.5727,136300000.0
2005-12-07 06:48:00,1.5725,1.5727,1.5725,1.5726,136300000.0
2005-12-07 06:49:00,1.5727,1.5728,1.5726,1.5727,136300000.0
2005-12-07 06:50:00,1.5726,1.5729,1.5725,1.5729,136300000.0
2005-12-07 06:51:00,1.573,1.5732,1.5729,1.5729,136300000.0
2005-12-07 06:52:00,1.573,1.573,1.573,1.573,136300000.0
2005-12-07 06:53:00,1.5731,1.5733,1.573,1.5733,136300000.0
2005-12-07 06:54:00,1.5732,1.5734,1.5731,1.5733,136300000.0
2005-12-07 06:55:00,1.5734,1.5737,1.5732,1.5737,136300000.0
2005-12-07 06:56:00,1.5736,1.5744,1.5735,1.5743,136300000.0
2005-12-07 06:57:00,1.5745,1.575,1.5743,1.5744,136300000.0
2005-12-07 06:58:00,1.5743,1.5744,1.5739,1.5739,136300000.0
2005-12-07 06:59:00,1.574,1.5743,1.5737,1.5738,136300000.0
2005-12-07 07:00:00,1.5737,1.5741,1.5737,1.574,136300000.0
2005-12-07 07:01:00,1.5741,1.5743,1.574,1.5743,136300000.0
2005-12-07 07:02:00,1.5742,1.5744,1.5741,1.5742,136300000.0
2005-12-07 07:03:00,1.5743,1.5744,1.574,1.5741,136300000.0
2005-12-07 07:04:00,1.5739,1.5741,1.5736,1.5739,136300000.0
2005-12-07 07:05:00,1.574,1.5742,1.574,1.5742,136300000.0
2005-12-07 07:06:00,1.5741,1.5747,1.5741,1.5746,136300000.0
2005-12-07 07:07:00,1.5747,1.5747,1.5743,1.5745,136300000.0
2005-12-07 07:08:00,1.5744,1.5746,1.5744,1.5745,136300000.0
2005-12-07 07:09:00,1.5747,1.5747,1.5746,1.5747,136300000.0
2005-12-07 07:10:00,1.5748,1.5756,1.5748,1.5753,136300000.0
2005-12-07 07:11:00,1.5751,1.5754,1.575,1.575,136300000.0
2005-12-07 07:12:00,1.5747,1.575,1.5745,1.5747,136300000.0
2005-12-07 07:13:00,1.5746,1.5748,1.5745,1.5748,136300000.0
2005-12-07 07:14:00,1.575,1.5751,1.5748,1.5749,136300000.0
2005-12-07 07:15:00,1.5751,1.5751,1.5748,1.575,136300000.0
2005-12-07 07:16:00,1.5749,1.5752,1.5748,1.5748,136300000.0
2005-12-07 07:17:00,1.5749,1.575,1.5748,1.5748,136300000.0
2005-12-07 07:18:00,1.5749,1.5752,1.5744,1.5744,136300000.0
2005-12-07 07:19:00,1.5743,1.5744,1.5739,1.574,136300000.0
2005-12-07 07:20:00,1.5739,1.5743,1.5739,1.5741,136300000.0
2005-12-07 07:21:00,1.574,1.5742,1.5739,1.5739,136300000.0
2005-12-07 07:22:00,1.5741,1.5741,1.5739,1.5741,136300000.0
2005-12-07 07:23:00,1.5742,1.5742,1.5738,1.5739,136300000.0
2005-12-07 07:24:00,1.5739,1.574,1.5738,1.574,136300000.0
2005-12-07 07:25:00,1.5739,1.5741,1.5739,1.5741,136300000.0
2005-12-07 07:26:00,1.5739,1.5743,1.5737,1.5737,136300000.0
2005-12-07 07:27:00,1.574,1.5741,1.5738,1.574,136300000.0
2005-12-07 07:28:00,1.5739,1.574,1.5736,1.5736,136300000.0
2005-12-07 07:29:00,1.5737,1.5746,1.5736,1.5746,136300000.0
2005-12-07 07:30:00,1.5736,1.5741,1.5735,1.5735,136300000.0
2005-12-07 07:31:00,1.5736,1.5736,1.5732,1.5733,136300000.0
2005-12-07 07:32:00,1.5734,1.5738,1.5733,1.5736,136300000.0
2005-12-07 07:33:00,1.5735,1.5735,1.5731,1.5733,136300000.0
2005-12-07 07:34:00,1.5732,1.5734,1.5731,1.5733,136300000.0
2005-12-07 07:35:00,1.5731,1.5731,1.5721,1.5724,136300000.0
2005-12-07 07:36:00,1.5727,1.5728,1.5725,1.5727,136300000.0
2005-12-07 07:37:00,1.5728,1.5731,1.5726,1.5728,136300000.0
2005-12-07 07:38:00,1.5729,1.5729,1.5726,1.5728,136300000.0
2005-12-07 07:39:00,1.5726,1.5733,1.5726,1.5731,136300000.0
2005-12-07 07:40:00,1.5732,1.5732,1.5729,1.573,136300000.0
2005-12-07 07:41:00,1.5729,1.5732,1.5728,1.5728,136300000.0
2005-12-07 07:42:00,1.5729,1.5734,1.5729,1.5734,136300000.0
2005-12-07 07:43:00,1.5732,1.5734,1.5732,1.5734,136300000.0
2005-12-07 07:44:00,1.5735,1.5736,1.5733,1.5735,136300000.0
2005-12-07 07:45:00,1.5734,1.5736,1.5734,1.5734,136300000.0
2005-12-07 07:46:00,1.5731,1.5735,1.5731,1.5734,136300000.0
2005-12-07 07:47:00,1.5735,1.5737,1.5732,1.5733,136300000.0
2005-12-07 07:48:00,1.5732,1.5733,1.5729,1.5729,136300000.0
2005-12-07 07:49:00,1.5728,1.573,1.5728,1.5729,136300000.0
2005-12-07 07:50:00,1.5728,1.5731,1.5728,1.5728,136300000.0
2005-12-07 07:51:00,1.573,1.5733,1.5728,1.5731,136300000.0
2005-12-07 07:52:00,1.5732,1.5732,1.5727,1.5727,136300000.0
2005-12-07 07:53:00,1.5726,1.5726,1.5725,1.5726,136300000.0
2005-12-07 07:54:00,1.5725,1.5726,1.5723,1.5724,136300000.0
2005-12-07 07:55:00,1.5726,1.5726,1.5723,1.5726,136300000.0
2005-12-07 07:56:00,1.5727,1.5727,1.5725,1.5727,136300000.0
2005-12-07 07:57:00,1.5726,1.5729,1.5725,1.5726,136300000.0
2005-12-07 07:58:00,1.5727,1.5732,1.5727,1.573,136300000.0
2005-12-07 07:59:00,1.5731,1.5734,1.5728,1.573,136300000.0
2005-12-07 08:00:00,1.5732,1.5735,1.5732,1.5735,136300000.0
2005-12-07 08:01:00,1.5732,1.5736,1.5729,1.5735,136300000.0
2005-12-07 08:02:00,1.5734,1.5737,1.5733,1.5736,136300000.0
2005-12-07 08:03:00,1.5735,1.5737,1.5735,1.5737,136300000.0
2005-12-07 08:04:00,1.5736,1.5739,1.5736,1.5738,136300000.0
2005-12-07 08:05:00,1.5737,1.5741,1.5736,1.574,136300000.0
2005-12-07 08:06:00,1.5737,1.5739,1.5736,1.5739,136300000.0
2005-12-07 08:07:00,1.5737,1.5743,1.5737,1.5741,136300000.0
2005-12-07 08:08:00,1.5742,1.5745,1.5737,1.574,136300000.0
2005-12-07 08:09:00,1.5739,1.5745,1.5739,1.5744,136300000.0
2005-12-07 08:10:00,1.5747,1.5748,1.5743,1.5744,136300000.0
2005-12-07 08:11:00,1.5743,1.5744,1.5737,1.5739,136300000.0
2005-12-07 08:12:00,1.5736,1.574,1.5736,1.5736,136300000.0
2005-12-07 08:13:00,1.5737,1.5754,1.5737,1.5754,136300000.0
2005-12-07 08:14:00,1.5753,1.5755,1.5751,1.5753,136300000.0
2005-12-07 08:15:00,1.575,1.5753,1.5749,1.5753,136300000.0
2005-12-07 08:16:00,1.5752,1.5755,1.5752,1.5754,136300000.0
2005-12-07 08:17:00,1.5755,1.5757,1.5751,1.5757,136300000.0
2005-12-07 08:18:00,1.5756,1.5758,1.5753,1.5755,136300000.0
2005-12-07 08:19:00,1.5757,1.5763,1.5755,1.5758,136300000.0
2005-12-07 08:20:00,1.5759,1.5762,1.5755,1.5755,136300000.0
2005-12-07 08:21:00,1.5754,1.5756,1.5752,1.5753,136300000.0
2005-12-07 08:22:00,1.5752,1.5754,1.5752,1.5752,136300000.0
2005-12-07 08:23:00,1.5751,1.5751,1.5749,1.5751,136300000.0
2005-12-07 08:24:00,1.5749,1.5751,1.5741,1.5746,136300000.0
2005-12-07 08:25:00,1.5744,1.5748,1.5738,1.5738,136300000.0
2005-12-07 08:26:00,1.574,1.5746,1.5739,1.5742,136300000.0
2005-12-07 08:27:00,1.5743,1.5743,1.5731,1.5732,136300000.0
2005-12-07 08:28:00,1.5731,1.5736,1.5729,1.5732,136300000.0
2005-12-07 08:29:00,1.5733,1.5736,1.5733,1.5735,136300000.0
2005-12-07 08:30:00,1.5736,1.5736,1.5731,1.5734,136300000.0
2005-12-07 08:31:00,1.5735,1.5735,1.5733,1.5735,136300000.0
2005-12-07 08:32:00,1.5734,1.5736,1.573,1.5734,136300000.0
2005-12-07 08:33:00,1.5735,1.5736,1.5729,1.5732,136300000.0
2005-12-07 08:34:00,1.5731,1.5735,1.5731,1.5734,136300000.0
2005-12-07 08:35:00,1.5735,1.5738,1.5734,1.5734,136300000.0
2005-12-07 08:36:00,1.5735,1.574,1.5734,1.5735,136300000.0
2005-12-07 08:37:00,1.5732,1.5737,1.5732,1.5737,136300000.0
2005-12-07 08:38:00,1.5736,1.5736,1.5734,1.5735,136300000.0
2005-12-07 08:39:00,1.5734,1.5735,1.5728,1.573,136300000.0
2005-12-07 08:40:00,1.5731,1.5731,1.5729,1.5729,136300000.0
2005-12-07 08:41:00,1.5728,1.5729,1.5725,1.5727,136300000.0
2005-12-07 08:42:00,1.5728,1.5731,1.5728,1.573,136300000.0
2005-12-07 08:43:00,1.5731,1.5735,1.573,1.5735,136300000.0
2005-12-07 08:44:00,1.5736,1.5737,1.5733,1.5735,136300000.0
2005-12-07 08:45:00,1.5736,1.5737,1.5724,1.5728,136300000.0
2005-12-07 08:46:00,1.5727,1.5727,1.5718,1.5724,136300000.0
2005-12-07 08:47:00,1.5724,1.5729,1.5718,1.5718,136300000.0
2005-12-07 08:48:00,1.5719,1.572,1.5719,1.5719,136300000.0
2005-12-07 08:49:00,1.572,1.572,1.5717,1.5718,136300000.0
2005-12-07 08:50:00,1.5719,1.5723,1.5719,1.5723,136300000.0
2005-12-07 08:51:00,1.5721,1.5721,1.5715,1.5716,136300000.0
2005-12-07 08:52:00,1.5717,1.5725,1.5717,1.5723,136300000.0
2005-12-07 08:53:00,1.5724,1.5727,1.5723,1.5726,136300000.0
2005-12-07 08:54:00,1.5728,1.5731,1.5728,1.573,136300000.0
2005-12-07 08:55:00,1.5731,1.5731,1.5729,1.5729,136300000.0
2005-12-07 08:56:00,1.573,1.5734,1.5725,1.5733,136300000.0
2005-12-07 08:57:00,1.5734,1.5734,1.5729,1.5729,136300000.0
2005-12-07 08:58:00,1.573,1.5732,1.5726,1.5728,136300000.0
2005-12-07 08:59:00,1.5727,1.5734,1.5726,1.5734,136300000.0
2005-12-07 09:00:00,1.5735,1.5736,1.5731,1.5731,136300000.0
2005-12-07 09:01:00,1.573,1.5734,1.5729,1.5731,136300000.0
2005-12-07 09:02:00,1.5732,1.5732,1.5727,1.573,136300000.0
2005-12-07 09:03:00,1.5729,1.5731,1.5727,1.5729,136300000.0
2005-12-07 09:04:00,1.5728,1.5733,1.5727,1.5733,136300000.0
2005-12-07 09:05:00,1.5732,1.5735,1.573,1.573,136300000.0
2005-12-07 09:06:00,1.5732,1.5737,1.573,1.5735,136300000.0
2005-12-07 09:07:00,1.5736,1.5737,1.573,1.573,136300000.0
2005-12-07 09:08:00,1.5731,1.5732,1.5727,1.5727,136300000.0
2005-12-07 09:09:00,1.5728,1.573,1.5726,1.5729,136300000.0
2005-12-07 09:10:00,1.5731,1.5731,1.5727,1.5727,136300000.0
2005-12-07 09:11:00,1.5725,1.5726,1.5724,1.5726,136300000.0
2005-12-07 09:12:00,1.5727,1.5728,1.5725,1.5725,136300000.0
2005-12-07 09:13:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-12-07 09:14:00,1.5724,1.5728,1.5724,1.5728,136300000.0
2005-12-07 09:15:00,1.5729,1.5732,1.5726,1.573,136300000.0
2005-12-07 09:16:00,1.5731,1.5731,1.5728,1.5731,136300000.0
2005-12-07 09:17:00,1.5732,1.5734,1.5724,1.5726,136300000.0
2005-12-07 09:18:00,1.5727,1.5729,1.5726,1.5727,136300000.0
2005-12-07 09:19:00,1.5726,1.5728,1.5725,1.5725,136300000.0
2005-12-07 09:20:00,1.5726,1.5727,1.5724,1.5725,136300000.0
2005-12-07 09:21:00,1.5724,1.5726,1.5723,1.5726,136300000.0
2005-12-07 09:22:00,1.5725,1.5725,1.572,1.5723,136300000.0
2005-12-07 09:23:00,1.5722,1.5723,1.5719,1.572,136300000.0
2005-12-07 09:24:00,1.5722,1.5722,1.5718,1.5718,136300000.0
2005-12-07 09:25:00,1.5717,1.572,1.5717,1.5718,136300000.0
2005-12-07 09:26:00,1.5719,1.5722,1.5718,1.5722,136300000.0
2005-12-07 09:27:00,1.572,1.572,1.5718,1.5719,136300000.0
2005-12-07 09:28:00,1.5715,1.572,1.5708,1.5708,136300000.0
2005-12-07 09:29:00,1.5709,1.5714,1.5709,1.5714,136300000.0
2005-12-07 09:30:00,1.5713,1.5717,1.5713,1.5715,136300000.0
2005-12-07 09:31:00,1.5714,1.5716,1.5714,1.5715,136300000.0
2005-12-07 09:32:00,1.5714,1.5718,1.5713,1.5713,136300000.0
2005-12-07 09:33:00,1.5714,1.5717,1.5713,1.5713,136300000.0
2005-12-07 09:34:00,1.5712,1.5712,1.571,1.5711,136300000.0
2005-12-07 09:35:00,1.5712,1.5716,1.5712,1.5716,136300000.0
2005-12-07 09:36:00,1.5717,1.5718,1.5715,1.5716,136300000.0
2005-12-07 09:37:00,1.5715,1.5716,1.5714,1.5715,136300000.0
2005-12-07 09:38:00,1.5716,1.5716,1.5713,1.5714,136300000.0
2005-12-07 09:39:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-12-07 09:40:00,1.5714,1.5714,1.5712,1.5712,136300000.0
2005-12-07 09:42:00,1.5713,1.5713,1.5712,1.5713,136300000.0
2005-12-07 09:43:00,1.5712,1.5712,1.571,1.5711,136300000.0
2005-12-07 09:44:00,1.5712,1.5714,1.5712,1.5713,136300000.0
2005-12-07 09:45:00,1.5711,1.5714,1.5711,1.5714,136300000.0
2005-12-07 09:46:00,1.5715,1.5715,1.5714,1.5714,136300000.0
2005-12-07 09:47:00,1.5713,1.5714,1.5713,1.5713,136300000.0
2005-12-07 09:48:00,1.5711,1.5713,1.571,1.5713,136300000.0
2005-12-07 09:49:00,1.5711,1.5713,1.5711,1.5711,136300000.0
2005-12-07 09:50:00,1.5709,1.5709,1.5707,1.5708,136300000.0
2005-12-07 09:51:00,1.5709,1.5709,1.5706,1.5706,136300000.0
2005-12-07 09:52:00,1.5704,1.5706,1.5703,1.5704,136300000.0
2005-12-07 09:53:00,1.5703,1.5704,1.5701,1.5704,136300000.0
2005-12-07 09:54:00,1.5702,1.5702,1.57,1.5701,136300000.0
2005-12-07 09:55:00,1.57,1.5702,1.5696,1.5697,136300000.0
2005-12-07 09:56:00,1.5698,1.57,1.5696,1.5699,136300000.0
2005-12-07 09:57:00,1.57,1.57,1.5695,1.5696,136300000.0
2005-12-07 09:58:00,1.5698,1.5698,1.5694,1.5696,136300000.0
2005-12-07 09:59:00,1.5694,1.5696,1.5694,1.5696,136300000.0
2005-12-07 10:00:00,1.5694,1.5698,1.5694,1.5697,136300000.0
2005-12-07 10:01:00,1.5695,1.5695,1.5691,1.5691,136300000.0
2005-12-07 10:02:00,1.5692,1.5692,1.5687,1.569,136300000.0
2005-12-07 10:03:00,1.5689,1.5692,1.5689,1.5691,136300000.0
2005-12-07 10:04:00,1.5695,1.5695,1.5691,1.5691,136300000.0
2005-12-07 10:05:00,1.5692,1.5694,1.5692,1.5693,136300000.0
2005-12-07 10:06:00,1.5692,1.5694,1.5691,1.5693,136300000.0
2005-12-07 10:07:00,1.5694,1.5694,1.5689,1.569,136300000.0
2005-12-07 10:08:00,1.5691,1.5691,1.5687,1.5689,136300000.0
2005-12-07 10:09:00,1.5688,1.5688,1.5682,1.5685,136300000.0
2005-12-07 10:10:00,1.5686,1.5686,1.5683,1.5685,136300000.0
2005-12-07 10:11:00,1.5686,1.5687,1.5681,1.5684,136300000.0
2005-12-07 10:12:00,1.5685,1.5687,1.5681,1.5683,136300000.0
2005-12-07 10:13:00,1.5684,1.5691,1.5681,1.5689,136300000.0
2005-12-07 10:14:00,1.5691,1.5694,1.5689,1.569,136300000.0
2005-12-07 10:15:00,1.5689,1.5691,1.5685,1.5689,136300000.0
2005-12-07 10:16:00,1.569,1.5693,1.5688,1.5688,136300000.0
2005-12-07 10:17:00,1.5689,1.5691,1.5687,1.5691,136300000.0
2005-12-07 10:18:00,1.569,1.5691,1.5687,1.5689,136300000.0
2005-12-07 10:19:00,1.5688,1.5689,1.5687,1.5689,136300000.0
2005-12-07 10:20:00,1.5687,1.5689,1.5687,1.5689,136300000.0
2005-12-07 10:21:00,1.5686,1.569,1.5686,1.569,136300000.0
2005-12-07 10:22:00,1.5691,1.5692,1.5688,1.5689,136300000.0
2005-12-07 10:23:00,1.569,1.569,1.5686,1.5686,136300000.0
2005-12-07 10:24:00,1.5687,1.5687,1.5685,1.5685,136300000.0
2005-12-07 10:25:00,1.5686,1.5687,1.5677,1.5682,136300000.0
2005-12-07 10:26:00,1.5683,1.5687,1.5681,1.5687,136300000.0
2005-12-07 10:27:00,1.5686,1.5689,1.5686,1.5688,136300000.0
2005-12-07 10:28:00,1.5687,1.5688,1.5686,1.5687,136300000.0
2005-12-07 10:29:00,1.5688,1.569,1.5685,1.5689,136300000.0
2005-12-07 10:30:00,1.5691,1.5692,1.569,1.5692,136300000.0
2005-12-07 10:31:00,1.5693,1.5693,1.5691,1.5691,136300000.0
2005-12-07 10:32:00,1.5692,1.5693,1.5689,1.5691,136300000.0
2005-12-07 10:33:00,1.569,1.5691,1.5688,1.5691,136300000.0
2005-12-07 10:34:00,1.569,1.569,1.5688,1.5689,136300000.0
2005-12-07 10:35:00,1.5687,1.5689,1.5686,1.5689,136300000.0
2005-12-07 10:36:00,1.5688,1.5692,1.5687,1.5692,136300000.0
2005-12-07 10:37:00,1.5693,1.5693,1.5692,1.5692,136300000.0
2005-12-07 10:38:00,1.5693,1.5694,1.5692,1.5694,136300000.0
2005-12-07 10:39:00,1.5693,1.5694,1.5693,1.5693,136300000.0
2005-12-07 10:40:00,1.5694,1.5694,1.5693,1.5693,136300000.0
2005-12-07 10:41:00,1.5694,1.5696,1.5693,1.5695,136300000.0
2005-12-07 10:42:00,1.5693,1.5693,1.569,1.5692,136300000.0
2005-12-07 10:43:00,1.5693,1.5693,1.5692,1.5693,136300000.0
2005-12-07 10:44:00,1.5694,1.5695,1.5691,1.5694,136300000.0
2005-12-07 10:45:00,1.5692,1.5699,1.5691,1.5699,136300000.0
2005-12-07 10:46:00,1.5698,1.5698,1.5696,1.5696,136300000.0
2005-12-07 10:47:00,1.5694,1.5696,1.5694,1.5696,136300000.0
2005-12-07 10:48:00,1.5694,1.5696,1.5692,1.5692,136300000.0
2005-12-07 10:49:00,1.5693,1.5696,1.5692,1.5696,136300000.0
2005-12-07 10:50:00,1.5695,1.5697,1.5695,1.5696,136300000.0
2005-12-07 10:51:00,1.5697,1.5697,1.5695,1.5695,136300000.0
2005-12-07 10:52:00,1.5696,1.5696,1.5687,1.5689,136300000.0
2005-12-07 10:53:00,1.5687,1.5695,1.5687,1.5692,136300000.0
2005-12-07 10:54:00,1.5691,1.5693,1.569,1.5693,136300000.0
2005-12-07 10:55:00,1.5692,1.5699,1.5692,1.5694,136300000.0
2005-12-07 10:56:00,1.5695,1.5696,1.5692,1.5694,136300000.0
2005-12-07 10:57:00,1.5695,1.5697,1.5689,1.5695,136300000.0
2005-12-07 10:58:00,1.5694,1.5694,1.5688,1.5688,136300000.0
2005-12-07 10:59:00,1.5687,1.5687,1.5681,1.5681,136300000.0
2005-12-07 11:00:00,1.5683,1.5685,1.5681,1.5685,136300000.0
2005-12-07 11:01:00,1.5684,1.5685,1.5681,1.5684,136300000.0
2005-12-07 11:02:00,1.5685,1.5685,1.5681,1.5684,136300000.0
2005-12-07 11:03:00,1.5683,1.5686,1.5683,1.5684,136300000.0
2005-12-07 11:04:00,1.5685,1.5692,1.5685,1.5692,136300000.0
2005-12-07 11:05:00,1.5693,1.5693,1.569,1.5692,136300000.0
2005-12-07 11:06:00,1.5691,1.5691,1.5688,1.5689,136300000.0
2005-12-07 11:07:00,1.569,1.569,1.5689,1.5689,136300000.0
2005-12-07 11:08:00,1.569,1.569,1.5688,1.5689,136300000.0
2005-12-07 11:09:00,1.569,1.569,1.5686,1.5688,136300000.0
2005-12-07 11:10:00,1.5687,1.5688,1.5686,1.5687,136300000.0
2005-12-07 11:11:00,1.5686,1.5687,1.5682,1.5684,136300000.0
2005-12-07 11:12:00,1.5683,1.5687,1.5683,1.5687,136300000.0
2005-12-07 11:13:00,1.5686,1.5687,1.5685,1.5685,136300000.0
2005-12-07 11:14:00,1.5687,1.5687,1.5684,1.5686,136300000.0
2005-12-07 11:15:00,1.5687,1.5687,1.5685,1.5685,136300000.0
2005-12-07 11:16:00,1.5686,1.5686,1.5685,1.5686,136300000.0
2005-12-07 11:17:00,1.5685,1.5687,1.5684,1.5685,136300000.0
2005-12-07 11:18:00,1.5687,1.5687,1.5685,1.5685,136300000.0
2005-12-07 11:19:00,1.5686,1.5687,1.5683,1.5685,136300000.0
2005-12-07 11:20:00,1.5683,1.5685,1.5683,1.5685,136300000.0
2005-12-07 11:21:00,1.5684,1.5686,1.5683,1.5683,136300000.0
2005-12-07 11:22:00,1.5685,1.5685,1.5683,1.5685,136300000.0
2005-12-07 11:23:00,1.5686,1.5689,1.5686,1.5689,136300000.0
2005-12-07 11:24:00,1.5687,1.5689,1.5686,1.5686,136300000.0
2005-12-07 11:25:00,1.5687,1.5688,1.5686,1.5687,136300000.0
2005-12-07 11:26:00,1.5686,1.5686,1.5685,1.5685,136300000.0
2005-12-07 11:27:00,1.5684,1.5685,1.5681,1.5681,136300000.0
2005-12-07 11:28:00,1.568,1.5684,1.568,1.5683,136300000.0
2005-12-07 11:29:00,1.5683,1.5688,1.5683,1.5684,136300000.0
2005-12-07 11:30:00,1.5683,1.5688,1.5683,1.5688,136300000.0
2005-12-07 11:31:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-07 11:32:00,1.5686,1.5687,1.5686,1.5687,136300000.0
2005-12-07 11:33:00,1.5688,1.5688,1.5687,1.5687,136300000.0
2005-12-07 11:34:00,1.5685,1.569,1.5685,1.5689,136300000.0
2005-12-07 11:35:00,1.5687,1.5691,1.5686,1.5691,136300000.0
2005-12-07 11:36:00,1.5689,1.5691,1.5687,1.5689,136300000.0
2005-12-07 11:37:00,1.5691,1.5691,1.5689,1.5689,136300000.0
2005-12-07 11:38:00,1.569,1.569,1.5689,1.569,136300000.0
2005-12-07 11:39:00,1.5689,1.5689,1.5689,1.5689,136300000.0
2005-12-07 11:40:00,1.5687,1.5689,1.5687,1.5689,136300000.0
2005-12-07 11:41:00,1.5691,1.5691,1.569,1.569,136300000.0
2005-12-07 11:42:00,1.5691,1.5691,1.5687,1.5687,136300000.0
2005-12-07 11:43:00,1.5687,1.569,1.5686,1.5689,136300000.0
2005-12-07 11:44:00,1.569,1.5692,1.5686,1.5692,136300000.0
2005-12-07 11:45:00,1.5691,1.5692,1.569,1.569,136300000.0
2005-12-07 11:46:00,1.5689,1.5692,1.5688,1.5691,136300000.0
2005-12-07 11:47:00,1.569,1.5691,1.5688,1.569,136300000.0
2005-12-07 11:48:00,1.5691,1.5691,1.5687,1.569,136300000.0
2005-12-07 11:49:00,1.5691,1.5691,1.5683,1.5688,136300000.0
2005-12-07 11:50:00,1.5689,1.5689,1.5686,1.5687,136300000.0
2005-12-07 11:51:00,1.5688,1.5688,1.5681,1.5682,136300000.0
2005-12-07 11:52:00,1.5683,1.5684,1.5679,1.5682,136300000.0
2005-12-07 11:53:00,1.5681,1.5684,1.5681,1.5683,136300000.0
2005-12-07 11:54:00,1.5684,1.5684,1.5681,1.5683,136300000.0
2005-12-07 11:55:00,1.5685,1.5686,1.5685,1.5685,136300000.0
2005-12-07 11:56:00,1.5684,1.5685,1.5683,1.5685,136300000.0
2005-12-07 11:57:00,1.5684,1.5685,1.5682,1.5685,136300000.0
2005-12-07 11:58:00,1.5687,1.5688,1.5685,1.5688,136300000.0
2005-12-07 11:59:00,1.5687,1.5687,1.5685,1.5687,136300000.0
2005-12-07 12:00:00,1.5686,1.5687,1.5683,1.5684,136300000.0
2005-12-07 12:01:00,1.5685,1.5686,1.5683,1.5686,136300000.0
2005-12-07 12:02:00,1.5685,1.5688,1.5684,1.5686,136300000.0
2005-12-07 12:03:00,1.5685,1.5687,1.5684,1.5686,136300000.0
2005-12-07 12:04:00,1.5687,1.5687,1.5685,1.5685,136300000.0
2005-12-07 12:05:00,1.5686,1.5687,1.5685,1.5687,136300000.0
2005-12-07 12:06:00,1.5689,1.5689,1.5687,1.5687,136300000.0
2005-12-07 12:07:00,1.5688,1.569,1.5686,1.5687,136300000.0
2005-12-07 12:08:00,1.5688,1.5689,1.5687,1.5688,136300000.0
2005-12-07 12:09:00,1.5687,1.5693,1.5686,1.5688,136300000.0
2005-12-07 12:10:00,1.5688,1.5688,1.5684,1.5686,136300000.0
2005-12-07 12:11:00,1.5684,1.5689,1.5684,1.5687,136300000.0
2005-12-07 12:12:00,1.5686,1.5688,1.5686,1.5687,136300000.0
2005-12-07 12:13:00,1.5686,1.5688,1.5686,1.5687,136300000.0
2005-12-07 12:14:00,1.5686,1.5688,1.5686,1.5688,136300000.0
2005-12-07 12:15:00,1.5687,1.5688,1.5686,1.5688,136300000.0
2005-12-07 12:16:00,1.5687,1.5689,1.5687,1.5689,136300000.0
2005-12-07 12:17:00,1.5688,1.5689,1.5688,1.5688,136300000.0
2005-12-07 12:18:00,1.5689,1.5689,1.5687,1.5687,136300000.0
2005-12-07 12:19:00,1.5686,1.5686,1.5685,1.5685,136300000.0
2005-12-07 12:20:00,1.5686,1.5687,1.5685,1.5686,136300000.0
2005-12-07 12:21:00,1.5683,1.5683,1.5681,1.5681,136300000.0
2005-12-07 12:22:00,1.5679,1.568,1.5679,1.5679,136300000.0
2005-12-07 12:23:00,1.5678,1.5682,1.5678,1.568,136300000.0
2005-12-07 12:24:00,1.5681,1.5681,1.568,1.568,136300000.0
2005-12-07 12:25:00,1.5681,1.5682,1.5678,1.5678,136300000.0
2005-12-07 12:26:00,1.5679,1.5679,1.567,1.5674,136300000.0
2005-12-07 12:27:00,1.5675,1.5675,1.5671,1.5672,136300000.0
2005-12-07 12:28:00,1.5674,1.5675,1.5668,1.5673,136300000.0
2005-12-07 12:29:00,1.5674,1.5675,1.5672,1.5673,136300000.0
2005-12-07 12:30:00,1.5674,1.5677,1.5673,1.5676,136300000.0
2005-12-07 12:31:00,1.5678,1.5678,1.5675,1.5675,136300000.0
2005-12-07 12:32:00,1.5676,1.5678,1.5675,1.5675,136300000.0
2005-12-07 12:33:00,1.5676,1.568,1.5676,1.568,136300000.0
2005-12-07 12:34:00,1.568,1.5681,1.5677,1.568,136300000.0
2005-12-07 12:35:00,1.5679,1.5679,1.5671,1.5674,136300000.0
2005-12-07 12:36:00,1.5673,1.5676,1.5671,1.5673,136300000.0
2005-12-07 12:37:00,1.5674,1.5677,1.5672,1.5675,136300000.0
2005-12-07 12:38:00,1.5677,1.5678,1.5677,1.5678,136300000.0
2005-12-07 12:39:00,1.5677,1.5679,1.5676,1.5678,136300000.0
2005-12-07 12:40:00,1.5679,1.5679,1.5673,1.5673,136300000.0
2005-12-07 12:41:00,1.5676,1.5677,1.5675,1.5677,136300000.0
2005-12-07 12:42:00,1.5676,1.5677,1.5675,1.5676,136300000.0
2005-12-07 12:43:00,1.5675,1.5678,1.5675,1.5678,136300000.0
2005-12-07 12:44:00,1.5679,1.5679,1.5678,1.5678,136300000.0
2005-12-07 12:45:00,1.5679,1.5681,1.5678,1.5681,136300000.0
2005-12-07 12:46:00,1.568,1.5681,1.568,1.5681,136300000.0
2005-12-07 12:47:00,1.568,1.5681,1.5678,1.5678,136300000.0
2005-12-07 12:48:00,1.5679,1.5681,1.5678,1.5681,136300000.0
2005-12-07 12:49:00,1.5679,1.568,1.5676,1.5679,136300000.0
2005-12-07 12:50:00,1.568,1.568,1.5679,1.568,136300000.0
2005-12-07 12:51:00,1.5679,1.5679,1.5674,1.5677,136300000.0
2005-12-07 12:52:00,1.5676,1.5681,1.5676,1.5681,136300000.0
2005-12-07 12:53:00,1.5679,1.568,1.5678,1.5679,136300000.0
2005-12-07 12:54:00,1.5678,1.5682,1.5678,1.5682,136300000.0
2005-12-07 12:55:00,1.5683,1.5683,1.5682,1.5682,136300000.0
2005-12-07 12:56:00,1.5681,1.5682,1.568,1.5681,136300000.0
2005-12-07 12:57:00,1.5684,1.5684,1.5684,1.5684,136300000.0
2005-12-07 12:58:00,1.5683,1.5685,1.5681,1.5684,136300000.0
2005-12-07 12:59:00,1.5683,1.5684,1.5681,1.5681,136300000.0
2005-12-07 13:00:00,1.5683,1.5687,1.5683,1.5685,136300000.0
2005-12-07 13:01:00,1.5686,1.5691,1.5686,1.5689,136300000.0
2005-12-07 13:02:00,1.569,1.5693,1.5689,1.5689,136300000.0
2005-12-07 13:03:00,1.569,1.569,1.5688,1.569,136300000.0
2005-12-07 13:04:00,1.5689,1.5689,1.5687,1.5687,136300000.0
2005-12-07 13:05:00,1.5688,1.5688,1.5686,1.5686,136300000.0
2005-12-07 13:06:00,1.5685,1.5687,1.5685,1.5687,136300000.0
2005-12-07 13:07:00,1.5686,1.5687,1.5686,1.5687,136300000.0
2005-12-07 13:08:00,1.5686,1.5687,1.5686,1.5687,136300000.0
2005-12-07 13:09:00,1.5688,1.5688,1.5685,1.5685,136300000.0
2005-12-07 13:10:00,1.5684,1.5685,1.5681,1.5683,136300000.0
2005-12-07 13:11:00,1.5682,1.5683,1.5679,1.5682,136300000.0
2005-12-07 13:12:00,1.5683,1.5683,1.5678,1.5683,136300000.0
2005-12-07 13:13:00,1.5684,1.5684,1.5681,1.5683,136300000.0
2005-12-07 13:14:00,1.5682,1.5682,1.5678,1.5678,136300000.0
2005-12-07 13:15:00,1.5677,1.568,1.5676,1.568,136300000.0
2005-12-07 13:16:00,1.5681,1.5684,1.5681,1.5681,136300000.0
2005-12-07 13:17:00,1.568,1.5681,1.5679,1.5681,136300000.0
2005-12-07 13:18:00,1.5682,1.5685,1.5681,1.5683,136300000.0
2005-12-07 13:19:00,1.5682,1.5683,1.568,1.568,136300000.0
2005-12-07 13:20:00,1.5682,1.5682,1.5679,1.5681,136300000.0
2005-12-07 13:21:00,1.568,1.5684,1.568,1.5683,136300000.0
2005-12-07 13:22:00,1.5684,1.5686,1.5681,1.5685,136300000.0
2005-12-07 13:23:00,1.5686,1.5688,1.5684,1.5685,136300000.0
2005-12-07 13:24:00,1.5684,1.5684,1.5682,1.5682,136300000.0
2005-12-07 13:25:00,1.5684,1.5688,1.5682,1.5688,136300000.0
2005-12-07 13:26:00,1.5687,1.5687,1.5687,1.5687,136300000.0
2005-12-07 13:27:00,1.5686,1.5686,1.5685,1.5686,136300000.0
2005-12-07 13:28:00,1.5685,1.5686,1.5683,1.5684,136300000.0
2005-12-07 13:29:00,1.5683,1.5684,1.5683,1.5684,136300000.0
2005-12-07 13:30:00,1.5685,1.5685,1.568,1.568,136300000.0
2005-12-07 13:31:00,1.5681,1.5681,1.5679,1.5679,136300000.0
2005-12-07 13:32:00,1.568,1.568,1.5673,1.5676,136300000.0
2005-12-07 13:33:00,1.5675,1.5678,1.5674,1.5674,136300000.0
2005-12-07 13:34:00,1.5675,1.5676,1.5673,1.5674,136300000.0
2005-12-07 13:35:00,1.5675,1.5676,1.5674,1.5676,136300000.0
2005-12-07 13:36:00,1.5675,1.5677,1.5675,1.5676,136300000.0
2005-12-07 13:37:00,1.5675,1.5676,1.5675,1.5676,136300000.0
2005-12-07 13:38:00,1.5675,1.5676,1.5673,1.5675,136300000.0
2005-12-07 13:39:00,1.5676,1.5678,1.5675,1.5675,136300000.0
2005-12-07 13:40:00,1.5675,1.5678,1.5675,1.5678,136300000.0
2005-12-07 13:41:00,1.5676,1.5676,1.5674,1.5675,136300000.0
2005-12-07 13:42:00,1.5676,1.5678,1.5674,1.5678,136300000.0
2005-12-07 13:43:00,1.5677,1.5678,1.5676,1.5678,136300000.0
2005-12-07 13:44:00,1.5677,1.5678,1.5675,1.5677,136300000.0
2005-12-07 13:45:00,1.5679,1.5679,1.5674,1.5675,136300000.0
2005-12-07 13:46:00,1.5674,1.5676,1.5671,1.5676,136300000.0
2005-12-07 13:47:00,1.5673,1.5675,1.5673,1.5675,136300000.0
2005-12-07 13:48:00,1.5674,1.5676,1.5674,1.5676,136300000.0
2005-12-07 13:49:00,1.5675,1.5678,1.5675,1.5678,136300000.0
2005-12-07 13:50:00,1.5679,1.5681,1.5678,1.5681,136300000.0
2005-12-07 13:51:00,1.5682,1.5682,1.5679,1.568,136300000.0
2005-12-07 13:52:00,1.568,1.568,1.5679,1.5679,136300000.0
2005-12-07 13:53:00,1.568,1.5682,1.568,1.5682,136300000.0
2005-12-07 13:54:00,1.5681,1.5683,1.5679,1.5679,136300000.0
2005-12-07 13:55:00,1.568,1.5682,1.568,1.5682,136300000.0
2005-12-07 13:56:00,1.5681,1.5681,1.5679,1.5679,136300000.0
2005-12-07 13:57:00,1.5677,1.5679,1.5677,1.5677,136300000.0
2005-12-07 13:58:00,1.5678,1.568,1.5678,1.568,136300000.0
2005-12-07 13:59:00,1.5679,1.568,1.5678,1.568,136300000.0
2005-12-07 14:00:00,1.5681,1.5681,1.568,1.568,136300000.0
2005-12-07 14:01:00,1.5683,1.5684,1.5678,1.5679,136300000.0
2005-12-07 14:02:00,1.5678,1.5678,1.5672,1.5672,136300000.0
2005-12-07 14:03:00,1.5671,1.5675,1.567,1.5672,136300000.0
2005-12-07 14:04:00,1.5673,1.5676,1.5672,1.5674,136300000.0
2005-12-07 14:05:00,1.5673,1.5677,1.5671,1.5675,136300000.0
2005-12-07 14:06:00,1.5676,1.5676,1.5674,1.5674,136300000.0
2005-12-07 14:07:00,1.5676,1.5678,1.5676,1.5678,136300000.0
2005-12-07 14:08:00,1.5677,1.5681,1.5676,1.5678,136300000.0
2005-12-07 14:09:00,1.568,1.5682,1.5679,1.568,136300000.0
2005-12-07 14:10:00,1.5679,1.568,1.5675,1.5675,136300000.0
2005-12-07 14:11:00,1.5677,1.5677,1.5675,1.5676,136300000.0
2005-12-07 14:12:00,1.5677,1.568,1.5676,1.5678,136300000.0
2005-12-07 14:14:00,1.5677,1.5681,1.5676,1.5679,136300000.0
2005-12-07 14:15:00,1.568,1.5682,1.5679,1.568,136300000.0
2005-12-07 14:16:00,1.5681,1.5684,1.5681,1.5682,136300000.0
2005-12-07 14:17:00,1.5681,1.5681,1.5672,1.5673,136300000.0
2005-12-07 14:18:00,1.5674,1.5675,1.5672,1.5674,136300000.0
2005-12-07 14:19:00,1.5673,1.5674,1.5664,1.5666,136300000.0
2005-12-07 14:20:00,1.5668,1.567,1.5666,1.5666,136300000.0
2005-12-07 14:21:00,1.5667,1.5669,1.5666,1.5667,136300000.0
2005-12-07 14:22:00,1.5666,1.5669,1.5666,1.5668,136300000.0
2005-12-07 14:23:00,1.5667,1.567,1.5666,1.5667,136300000.0
2005-12-07 14:24:00,1.5668,1.5671,1.5668,1.5671,136300000.0
2005-12-07 14:25:00,1.5673,1.5679,1.5673,1.5677,136300000.0
2005-12-07 14:26:00,1.5676,1.5678,1.5673,1.5673,136300000.0
2005-12-07 14:27:00,1.5674,1.5675,1.5671,1.5672,136300000.0
2005-12-07 14:28:00,1.5671,1.5675,1.5671,1.5672,136300000.0
2005-12-07 14:29:00,1.5673,1.5675,1.567,1.5671,136300000.0
2005-12-07 14:30:00,1.567,1.5674,1.567,1.5673,136300000.0
2005-12-07 14:32:00,1.5671,1.5671,1.5671,1.5671,136300000.0
2005-12-07 14:33:00,1.5669,1.5671,1.5663,1.5664,136300000.0
2005-12-07 14:34:00,1.5665,1.5673,1.5665,1.5671,136300000.0
2005-12-07 14:35:00,1.5667,1.5669,1.5666,1.5668,136300000.0
2005-12-07 14:36:00,1.5667,1.5669,1.5661,1.5663,136300000.0
2005-12-07 14:37:00,1.5665,1.5666,1.5662,1.5665,136300000.0
2005-12-07 14:38:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-12-07 14:39:00,1.5666,1.567,1.5665,1.5666,136300000.0
2005-12-07 14:40:00,1.5665,1.5668,1.5665,1.5667,136300000.0
2005-12-07 14:41:00,1.5667,1.5667,1.5661,1.5665,136300000.0
2005-12-07 14:42:00,1.5663,1.5665,1.566,1.5664,136300000.0
2005-12-07 14:43:00,1.5663,1.5664,1.5657,1.5663,136300000.0
2005-12-07 14:44:00,1.5662,1.5664,1.566,1.5661,136300000.0
2005-12-07 14:45:00,1.5659,1.5664,1.5659,1.5664,136300000.0
2005-12-07 14:46:00,1.5662,1.5664,1.5658,1.5662,136300000.0
2005-12-07 14:47:00,1.5663,1.5665,1.5661,1.5661,136300000.0
2005-12-07 14:48:00,1.566,1.5662,1.5659,1.566,136300000.0
2005-12-07 14:49:00,1.5659,1.566,1.5652,1.5653,136300000.0
2005-12-07 14:50:00,1.5655,1.5657,1.5653,1.5656,136300000.0
2005-12-07 14:51:00,1.5657,1.5657,1.5655,1.5657,136300000.0
2005-12-07 14:52:00,1.5658,1.5658,1.5656,1.5657,136300000.0
2005-12-07 14:53:00,1.5658,1.5658,1.5655,1.5655,136300000.0
2005-12-07 14:54:00,1.5654,1.5657,1.5654,1.5656,136300000.0
2005-12-07 14:55:00,1.5657,1.566,1.5657,1.566,136300000.0
2005-12-07 14:56:00,1.5659,1.5669,1.5659,1.5669,136300000.0
2005-12-07 14:57:00,1.5668,1.5674,1.5666,1.5674,136300000.0
2005-12-07 14:58:00,1.5673,1.5673,1.567,1.567,136300000.0
2005-12-07 14:59:00,1.5671,1.5672,1.5667,1.5669,136300000.0
2005-12-07 15:00:00,1.5671,1.5679,1.5671,1.5675,136300000.0
2005-12-07 15:01:00,1.5673,1.5678,1.5673,1.5677,136300000.0
2005-12-07 15:02:00,1.5678,1.568,1.5676,1.5679,136300000.0
2005-12-07 15:03:00,1.568,1.5681,1.5678,1.5681,136300000.0
2005-12-07 15:04:00,1.568,1.5681,1.568,1.5681,136300000.0
2005-12-07 15:05:00,1.568,1.568,1.5677,1.5678,136300000.0
2005-12-07 15:06:00,1.5676,1.5679,1.5676,1.5678,136300000.0
2005-12-07 15:07:00,1.5679,1.5679,1.5677,1.5678,136300000.0
2005-12-07 15:08:00,1.5679,1.5681,1.5677,1.5679,136300000.0
2005-12-07 15:09:00,1.568,1.5681,1.5677,1.5677,136300000.0
2005-12-07 15:10:00,1.5676,1.568,1.5676,1.5677,136300000.0
2005-12-07 15:11:00,1.5679,1.568,1.5676,1.568,136300000.0
2005-12-07 15:12:00,1.5679,1.5681,1.5679,1.5679,136300000.0
2005-12-07 15:13:00,1.5678,1.5678,1.5675,1.5676,136300000.0
2005-12-07 15:14:00,1.5677,1.568,1.5676,1.568,136300000.0
2005-12-07 15:15:00,1.5681,1.5681,1.5679,1.5679,136300000.0
2005-12-07 15:16:00,1.5677,1.5679,1.5677,1.5679,136300000.0
2005-12-07 15:17:00,1.5678,1.5681,1.5677,1.5681,136300000.0
2005-12-07 15:18:00,1.568,1.568,1.5676,1.5676,136300000.0
2005-12-07 15:19:00,1.5677,1.5678,1.5675,1.5678,136300000.0
2005-12-07 15:20:00,1.5679,1.568,1.5676,1.5679,136300000.0
2005-12-07 15:21:00,1.568,1.568,1.5677,1.5677,136300000.0
2005-12-07 15:22:00,1.5678,1.5679,1.5676,1.5677,136300000.0
2005-12-07 15:23:00,1.5676,1.5676,1.5674,1.5676,136300000.0
2005-12-07 15:24:00,1.5674,1.5675,1.5674,1.5674,136300000.0
2005-12-07 15:25:00,1.5673,1.5677,1.5673,1.5675,136300000.0
2005-12-07 15:26:00,1.5677,1.5678,1.5674,1.5676,136300000.0
2005-12-07 15:27:00,1.5677,1.5678,1.5675,1.5677,136300000.0
2005-12-07 15:28:00,1.5678,1.5679,1.5678,1.5678,136300000.0
2005-12-07 15:29:00,1.5677,1.5678,1.5676,1.5676,136300000.0
2005-12-07 15:30:00,1.5678,1.5681,1.5678,1.568,136300000.0
2005-12-07 15:31:00,1.5678,1.5682,1.5678,1.5682,136300000.0
2005-12-07 15:32:00,1.5684,1.5684,1.5681,1.5681,136300000.0
2005-12-07 15:33:00,1.568,1.568,1.5678,1.568,136300000.0
2005-12-07 15:34:00,1.5681,1.5681,1.5678,1.5679,136300000.0
2005-12-07 15:35:00,1.5678,1.5679,1.5675,1.5675,136300000.0
2005-12-07 15:36:00,1.5676,1.5681,1.5676,1.5677,136300000.0
2005-12-07 15:37:00,1.5676,1.5676,1.5669,1.5671,136300000.0
2005-12-07 15:38:00,1.567,1.567,1.5665,1.5665,136300000.0
2005-12-07 15:39:00,1.5666,1.5668,1.5664,1.5666,136300000.0
2005-12-07 15:40:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-07 15:41:00,1.5666,1.5667,1.5665,1.5666,136300000.0
2005-12-07 15:42:00,1.5665,1.5666,1.5661,1.5665,136300000.0
2005-12-07 15:43:00,1.5663,1.5671,1.5663,1.5668,136300000.0
2005-12-07 15:44:00,1.5669,1.567,1.5665,1.5669,136300000.0
2005-12-07 15:45:00,1.567,1.567,1.5666,1.5668,136300000.0
2005-12-07 15:46:00,1.5669,1.5671,1.5665,1.5667,136300000.0
2005-12-07 15:47:00,1.5669,1.5673,1.5667,1.5673,136300000.0
2005-12-07 15:48:00,1.567,1.567,1.5664,1.5666,136300000.0
2005-12-07 15:49:00,1.5665,1.5674,1.5665,1.5673,136300000.0
2005-12-07 15:50:00,1.5674,1.5678,1.5671,1.5674,136300000.0
2005-12-07 15:51:00,1.5671,1.5673,1.5667,1.5669,136300000.0
2005-12-07 15:52:00,1.5669,1.5673,1.5666,1.5669,136300000.0
2005-12-07 15:53:00,1.5668,1.5674,1.5667,1.5673,136300000.0
2005-12-07 15:54:00,1.5674,1.5676,1.5671,1.5674,136300000.0
2005-12-07 15:55:00,1.5673,1.5674,1.5668,1.5674,136300000.0
2005-12-07 15:56:00,1.5673,1.5675,1.5672,1.5675,136300000.0
2005-12-07 15:57:00,1.5673,1.5677,1.5671,1.5673,136300000.0
2005-12-07 15:58:00,1.5675,1.5675,1.5669,1.567,136300000.0
2005-12-07 15:59:00,1.5671,1.5672,1.5668,1.5668,136300000.0
2005-12-07 16:00:00,1.5667,1.5676,1.5666,1.5673,136300000.0
2005-12-07 16:01:00,1.5674,1.5679,1.5673,1.5674,136300000.0
2005-12-07 16:02:00,1.5673,1.5674,1.5669,1.5669,136300000.0
2005-12-07 16:03:00,1.5671,1.5678,1.567,1.5675,136300000.0
2005-12-07 16:04:00,1.5677,1.5678,1.5677,1.5677,136300000.0
2005-12-07 16:05:00,1.5678,1.568,1.5674,1.5678,136300000.0
2005-12-07 16:06:00,1.5677,1.5679,1.5675,1.5677,136300000.0
2005-12-07 16:07:00,1.5675,1.5675,1.5672,1.5673,136300000.0
2005-12-07 16:08:00,1.5672,1.5672,1.5665,1.5665,136300000.0
2005-12-07 16:09:00,1.5667,1.5668,1.5664,1.5667,136300000.0
2005-12-07 16:10:00,1.5666,1.5669,1.5665,1.5667,136300000.0
2005-12-07 16:11:00,1.5668,1.5669,1.5665,1.5667,136300000.0
2005-12-07 16:12:00,1.5666,1.5667,1.5664,1.5664,136300000.0
2005-12-07 16:13:00,1.5665,1.5668,1.5665,1.5668,136300000.0
2005-12-07 16:14:00,1.5667,1.5668,1.5665,1.5668,136300000.0
2005-12-07 16:15:00,1.5667,1.567,1.5667,1.5667,136300000.0
2005-12-07 16:16:00,1.5668,1.567,1.5667,1.5668,136300000.0
2005-12-07 16:17:00,1.5669,1.5671,1.5666,1.5666,136300000.0
2005-12-07 16:18:00,1.5667,1.5669,1.5664,1.5665,136300000.0
2005-12-07 16:19:00,1.5666,1.5668,1.5666,1.5668,136300000.0
2005-12-07 16:20:00,1.5667,1.5668,1.5666,1.5667,136300000.0
2005-12-07 16:21:00,1.5667,1.5669,1.5665,1.5669,136300000.0
2005-12-07 16:22:00,1.5668,1.5669,1.5668,1.5668,136300000.0
2005-12-07 16:23:00,1.5669,1.5669,1.5666,1.5667,136300000.0
2005-12-07 16:24:00,1.5668,1.5668,1.5661,1.5661,136300000.0
2005-12-07 16:25:00,1.5662,1.5663,1.5661,1.5661,136300000.0
2005-12-07 16:26:00,1.5662,1.5662,1.5658,1.5662,136300000.0
2005-12-07 16:27:00,1.5663,1.5664,1.5662,1.5664,136300000.0
2005-12-07 16:28:00,1.5665,1.5666,1.5664,1.5665,136300000.0
2005-12-07 16:29:00,1.5663,1.5664,1.5662,1.5664,136300000.0
2005-12-07 16:30:00,1.5665,1.5665,1.5662,1.5663,136300000.0
2005-12-07 16:31:00,1.5662,1.5664,1.566,1.5662,136300000.0
2005-12-07 16:32:00,1.566,1.5662,1.5659,1.566,136300000.0
2005-12-07 16:33:00,1.5661,1.5661,1.5657,1.5658,136300000.0
2005-12-07 16:34:00,1.5659,1.566,1.5658,1.566,136300000.0
2005-12-07 16:35:00,1.5661,1.5661,1.5658,1.5661,136300000.0
2005-12-07 16:36:00,1.566,1.5663,1.566,1.5662,136300000.0
2005-12-07 16:37:00,1.5661,1.5662,1.5659,1.5659,136300000.0
2005-12-07 16:38:00,1.5658,1.566,1.5657,1.566,136300000.0
2005-12-07 16:39:00,1.5661,1.5663,1.5661,1.5663,136300000.0
2005-12-07 16:40:00,1.5662,1.5663,1.566,1.566,136300000.0
2005-12-07 16:41:00,1.5662,1.5663,1.5661,1.5663,136300000.0
2005-12-07 16:42:00,1.5662,1.5663,1.5659,1.5659,136300000.0
2005-12-07 16:43:00,1.566,1.566,1.5658,1.566,136300000.0
2005-12-07 16:44:00,1.5659,1.5661,1.5658,1.566,136300000.0
2005-12-07 16:45:00,1.5659,1.566,1.5657,1.5657,136300000.0
2005-12-07 16:46:00,1.5659,1.566,1.5654,1.5656,136300000.0
2005-12-07 16:47:00,1.5655,1.5658,1.5652,1.5657,136300000.0
2005-12-07 16:48:00,1.5656,1.566,1.5656,1.5656,136300000.0
2005-12-07 16:49:00,1.5659,1.5663,1.5659,1.5663,136300000.0
2005-12-07 16:50:00,1.5662,1.5666,1.5662,1.5662,136300000.0
2005-12-07 16:51:00,1.5663,1.5667,1.5661,1.5665,136300000.0
2005-12-07 16:52:00,1.5664,1.5665,1.566,1.5661,136300000.0
2005-12-07 16:53:00,1.5662,1.5665,1.5662,1.5665,136300000.0
2005-12-07 16:54:00,1.5666,1.5669,1.5664,1.5665,136300000.0
2005-12-07 16:55:00,1.5666,1.5667,1.5663,1.5665,136300000.0
2005-12-07 16:56:00,1.5666,1.5667,1.5663,1.5664,136300000.0
2005-12-07 16:57:00,1.5662,1.5664,1.5662,1.5664,136300000.0
2005-12-07 16:58:00,1.5665,1.5667,1.5664,1.5664,136300000.0
2005-12-07 16:59:00,1.5665,1.5669,1.5662,1.5667,136300000.0
2005-12-07 17:00:00,1.5668,1.5669,1.5664,1.5669,136300000.0
2005-12-07 17:01:00,1.5667,1.5668,1.5665,1.5665,136300000.0
2005-12-07 17:02:00,1.5659,1.5664,1.5659,1.5662,136300000.0
2005-12-07 17:03:00,1.5661,1.5664,1.5661,1.5663,136300000.0
2005-12-07 17:04:00,1.5662,1.5666,1.5662,1.5666,136300000.0
2005-12-07 17:05:00,1.5665,1.5666,1.5664,1.5664,136300000.0
2005-12-07 17:06:00,1.5663,1.5663,1.5659,1.5661,136300000.0
2005-12-07 17:07:00,1.566,1.5661,1.5658,1.5661,136300000.0
2005-12-07 17:08:00,1.566,1.5663,1.5659,1.5659,136300000.0
2005-12-07 17:09:00,1.5658,1.5663,1.5658,1.5661,136300000.0
2005-12-07 17:10:00,1.566,1.5661,1.5658,1.5659,136300000.0
2005-12-07 17:11:00,1.5658,1.5661,1.5658,1.5661,136300000.0
2005-12-07 17:12:00,1.566,1.5662,1.5658,1.5661,136300000.0
2005-12-07 17:13:00,1.566,1.5661,1.5656,1.566,136300000.0
2005-12-07 17:14:00,1.5659,1.5662,1.5659,1.5662,136300000.0
2005-12-07 17:15:00,1.5661,1.5666,1.5661,1.5663,136300000.0
2005-12-07 17:16:00,1.5662,1.5662,1.5659,1.5659,136300000.0
2005-12-07 17:17:00,1.5658,1.5659,1.5658,1.5659,136300000.0
2005-12-07 17:18:00,1.5658,1.5659,1.5657,1.5657,136300000.0
2005-12-07 17:19:00,1.5659,1.566,1.5657,1.5659,136300000.0
2005-12-07 17:20:00,1.566,1.5662,1.5658,1.5658,136300000.0
2005-12-07 17:21:00,1.5659,1.5661,1.5657,1.5657,136300000.0
2005-12-07 17:22:00,1.5655,1.5659,1.5655,1.5658,136300000.0
2005-12-07 17:23:00,1.5657,1.5659,1.5656,1.5659,136300000.0
2005-12-07 17:24:00,1.5658,1.566,1.5657,1.5657,136300000.0
2005-12-07 17:25:00,1.5655,1.5657,1.5655,1.5657,136300000.0
2005-12-07 17:26:00,1.5656,1.5656,1.5656,1.5656,136300000.0
2005-12-07 17:27:00,1.5658,1.566,1.5656,1.5657,136300000.0
2005-12-07 17:28:00,1.5656,1.5656,1.5652,1.5654,136300000.0
2005-12-07 17:29:00,1.5656,1.5656,1.5651,1.5653,136300000.0
2005-12-07 17:30:00,1.5655,1.5658,1.5654,1.5657,136300000.0
2005-12-07 17:31:00,1.5656,1.566,1.5656,1.566,136300000.0
2005-12-07 17:32:00,1.5657,1.566,1.5653,1.5653,136300000.0
2005-12-07 17:33:00,1.5652,1.5656,1.565,1.5651,136300000.0
2005-12-07 17:34:00,1.5652,1.5654,1.565,1.5653,136300000.0
2005-12-07 17:35:00,1.5652,1.5653,1.5649,1.5651,136300000.0
2005-12-07 17:36:00,1.5653,1.5655,1.5651,1.5654,136300000.0
2005-12-07 17:37:00,1.5653,1.5657,1.5653,1.5655,136300000.0
2005-12-07 17:38:00,1.5656,1.5657,1.5651,1.5652,136300000.0
2005-12-07 17:39:00,1.5653,1.5656,1.5652,1.5655,136300000.0
2005-12-07 17:40:00,1.5654,1.5654,1.5654,1.5654,136300000.0
2005-12-07 17:41:00,1.5655,1.5656,1.5654,1.5654,136300000.0
2005-12-07 17:42:00,1.5655,1.5657,1.5654,1.5655,136300000.0
2005-12-07 17:43:00,1.5657,1.566,1.5656,1.566,136300000.0
2005-12-07 17:44:00,1.5658,1.566,1.5658,1.5658,136300000.0
2005-12-07 17:45:00,1.566,1.5662,1.5658,1.5662,136300000.0
2005-12-07 17:46:00,1.566,1.566,1.5657,1.5657,136300000.0
2005-12-07 17:47:00,1.5659,1.5661,1.5658,1.5659,136300000.0
2005-12-07 17:48:00,1.5657,1.5662,1.5657,1.566,136300000.0
2005-12-07 17:49:00,1.5661,1.5664,1.5661,1.5664,136300000.0
2005-12-07 17:50:00,1.5665,1.5666,1.5663,1.5666,136300000.0
2005-12-07 17:51:00,1.5665,1.5666,1.5663,1.5664,136300000.0
2005-12-07 17:52:00,1.5665,1.5665,1.5663,1.5663,136300000.0
2005-12-07 17:53:00,1.5664,1.5665,1.5663,1.5663,136300000.0
2005-12-07 17:54:00,1.5662,1.5668,1.5662,1.5668,136300000.0
2005-12-07 17:55:00,1.5667,1.5669,1.5665,1.5669,136300000.0
2005-12-07 17:56:00,1.5668,1.5668,1.5667,1.5668,136300000.0
2005-12-07 17:57:00,1.5667,1.5674,1.5667,1.5673,136300000.0
2005-12-07 17:58:00,1.5672,1.5681,1.5671,1.5679,136300000.0
2005-12-07 17:59:00,1.5678,1.5693,1.5678,1.5689,136300000.0
2005-12-07 18:00:00,1.5687,1.569,1.5682,1.5682,136300000.0
2005-12-07 18:01:00,1.5681,1.5683,1.5673,1.5676,136300000.0
2005-12-07 18:02:00,1.5675,1.5675,1.5666,1.567,136300000.0
2005-12-07 18:03:00,1.5669,1.5671,1.5662,1.5666,136300000.0
2005-12-07 18:04:00,1.5666,1.5671,1.5662,1.5668,136300000.0
2005-12-07 18:05:00,1.567,1.5671,1.5666,1.5668,136300000.0
2005-12-07 18:06:00,1.567,1.567,1.5664,1.5665,136300000.0
2005-12-07 18:07:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-07 18:08:00,1.5668,1.5669,1.5664,1.5666,136300000.0
2005-12-07 18:09:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-12-07 18:10:00,1.5664,1.5666,1.5663,1.5666,136300000.0
2005-12-07 18:11:00,1.5667,1.5667,1.5662,1.5666,136300000.0
2005-12-07 18:12:00,1.5665,1.5668,1.5665,1.5666,136300000.0
2005-12-07 18:13:00,1.5667,1.567,1.5666,1.5668,136300000.0
2005-12-07 18:14:00,1.5669,1.5674,1.5669,1.5671,136300000.0
2005-12-07 18:15:00,1.5674,1.5674,1.5673,1.5674,136300000.0
2005-12-07 18:16:00,1.5677,1.5677,1.5674,1.5675,136300000.0
2005-12-07 18:17:00,1.5674,1.5675,1.5671,1.5674,136300000.0
2005-12-07 18:18:00,1.5679,1.5679,1.5674,1.5677,136300000.0
2005-12-07 18:19:00,1.5675,1.5675,1.5675,1.5675,136300000.0
2005-12-07 18:20:00,1.5677,1.5677,1.5675,1.5675,136300000.0
2005-12-07 18:21:00,1.5674,1.5677,1.5674,1.5677,136300000.0
2005-12-07 18:22:00,1.5675,1.5678,1.5673,1.5674,136300000.0
2005-12-07 18:23:00,1.5673,1.5679,1.5671,1.5678,136300000.0
2005-12-07 18:24:00,1.5677,1.5677,1.5674,1.5674,136300000.0
2005-12-07 18:25:00,1.5673,1.5674,1.5669,1.5671,136300000.0
2005-12-07 18:26:00,1.567,1.5675,1.5669,1.5674,136300000.0
2005-12-07 18:27:00,1.5671,1.5674,1.5667,1.5667,136300000.0
2005-12-07 18:28:00,1.5668,1.567,1.5659,1.5663,136300000.0
2005-12-07 18:29:00,1.5662,1.5665,1.5662,1.5665,136300000.0
2005-12-07 18:30:00,1.5663,1.5664,1.5659,1.5663,136300000.0
2005-12-07 18:31:00,1.5665,1.5668,1.5664,1.5668,136300000.0
2005-12-07 18:32:00,1.5669,1.5669,1.5667,1.5668,136300000.0
2005-12-07 18:33:00,1.5666,1.5668,1.5666,1.5667,136300000.0
2005-12-07 18:34:00,1.5665,1.5667,1.5665,1.5666,136300000.0
2005-12-07 18:35:00,1.5664,1.5666,1.5664,1.5664,136300000.0
2005-12-07 18:36:00,1.5665,1.5665,1.5664,1.5664,136300000.0
2005-12-07 18:37:00,1.5664,1.5667,1.5663,1.5666,136300000.0
2005-12-07 18:38:00,1.5667,1.5668,1.5666,1.5666,136300000.0
2005-12-07 18:39:00,1.5667,1.5667,1.5666,1.5667,136300000.0
2005-12-07 18:40:00,1.5668,1.5668,1.5666,1.5666,136300000.0
2005-12-07 18:41:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-07 18:42:00,1.5674,1.5674,1.567,1.567,136300000.0
2005-12-07 18:43:00,1.5669,1.5671,1.5668,1.5669,136300000.0
2005-12-07 18:44:00,1.567,1.567,1.5668,1.5669,136300000.0
2005-12-07 18:45:00,1.5668,1.5674,1.5668,1.5671,136300000.0
2005-12-07 18:46:00,1.567,1.5671,1.5669,1.567,136300000.0
2005-12-07 18:47:00,1.5669,1.5669,1.5666,1.5668,136300000.0
2005-12-07 18:48:00,1.5669,1.567,1.5668,1.567,136300000.0
2005-12-07 18:49:00,1.5669,1.567,1.5669,1.567,136300000.0
2005-12-07 18:50:00,1.5671,1.5671,1.5669,1.5669,136300000.0
2005-12-07 18:51:00,1.5668,1.5669,1.5667,1.5669,136300000.0
2005-12-07 18:52:00,1.567,1.567,1.5668,1.5668,136300000.0
2005-12-07 18:53:00,1.5667,1.5667,1.5664,1.5665,136300000.0
2005-12-07 18:54:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-12-07 18:55:00,1.5665,1.5666,1.5665,1.5666,136300000.0
2005-12-07 18:56:00,1.5667,1.5667,1.5664,1.5665,136300000.0
2005-12-07 18:57:00,1.5664,1.5664,1.5663,1.5663,136300000.0
2005-12-07 18:58:00,1.5664,1.5664,1.5663,1.5664,136300000.0
2005-12-07 18:59:00,1.5663,1.5664,1.5663,1.5663,136300000.0
2005-12-07 19:00:00,1.5665,1.5666,1.5663,1.5665,136300000.0
2005-12-07 19:01:00,1.5666,1.5666,1.5664,1.5665,136300000.0
2005-12-07 19:02:00,1.5664,1.5666,1.5663,1.5664,136300000.0
2005-12-07 19:03:00,1.5663,1.5667,1.5663,1.5666,136300000.0
2005-12-07 19:04:00,1.5664,1.5666,1.5664,1.5666,136300000.0
2005-12-07 19:05:00,1.5665,1.5666,1.5664,1.5664,136300000.0
2005-12-07 19:06:00,1.5664,1.5665,1.5663,1.5663,136300000.0
2005-12-07 19:07:00,1.5664,1.5664,1.5664,1.5664,136300000.0
2005-12-07 19:08:00,1.5663,1.5664,1.5661,1.5662,136300000.0
2005-12-07 19:09:00,1.5661,1.5663,1.5659,1.5659,136300000.0
2005-12-07 19:10:00,1.5657,1.5659,1.5656,1.5656,136300000.0
2005-12-07 19:11:00,1.5657,1.5657,1.5656,1.5656,136300000.0
2005-12-07 19:12:00,1.5655,1.5659,1.5655,1.5655,136300000.0
2005-12-07 19:13:00,1.5654,1.5656,1.5652,1.5653,136300000.0
2005-12-07 19:14:00,1.5651,1.5656,1.5651,1.5655,136300000.0
2005-12-07 19:15:00,1.5653,1.5657,1.5652,1.5656,136300000.0
2005-12-07 19:16:00,1.5657,1.5659,1.5656,1.5659,136300000.0
2005-12-07 19:17:00,1.5661,1.5661,1.5659,1.5659,136300000.0
2005-12-07 19:18:00,1.5661,1.5661,1.5661,1.5661,136300000.0
2005-12-07 19:19:00,1.5659,1.5663,1.5657,1.5663,136300000.0
2005-12-07 19:20:00,1.5664,1.5664,1.5662,1.5662,136300000.0
2005-12-07 19:21:00,1.5663,1.5664,1.5662,1.5662,136300000.0
2005-12-07 19:22:00,1.5663,1.5663,1.5661,1.5661,136300000.0
2005-12-07 19:23:00,1.5659,1.5664,1.5659,1.5664,136300000.0
2005-12-07 19:24:00,1.5665,1.5665,1.5663,1.5664,136300000.0
2005-12-07 19:25:00,1.5665,1.5667,1.5665,1.5666,136300000.0
2005-12-07 19:26:00,1.5665,1.5665,1.5662,1.5662,136300000.0
2005-12-07 19:27:00,1.5664,1.5664,1.5662,1.5664,136300000.0
2005-12-07 19:28:00,1.5663,1.5665,1.5663,1.5665,136300000.0
2005-12-07 19:29:00,1.5664,1.5667,1.5664,1.5666,136300000.0
2005-12-07 19:30:00,1.5665,1.5665,1.5662,1.5665,136300000.0
2005-12-07 19:31:00,1.5664,1.5664,1.5663,1.5663,136300000.0
2005-12-07 19:32:00,1.5662,1.5664,1.5662,1.5664,136300000.0
2005-12-07 19:33:00,1.5663,1.5664,1.5662,1.5663,136300000.0
2005-12-07 19:34:00,1.5665,1.5665,1.5663,1.5665,136300000.0
2005-12-07 19:35:00,1.5664,1.5665,1.5663,1.5663,136300000.0
2005-12-07 19:36:00,1.5664,1.5664,1.5663,1.5663,136300000.0
2005-12-07 19:38:00,1.5662,1.5662,1.5662,1.5662,136300000.0
2005-12-07 19:39:00,1.5663,1.5663,1.5662,1.5663,136300000.0
2005-12-07 19:40:00,1.5664,1.5664,1.5663,1.5664,136300000.0
2005-12-07 19:41:00,1.5663,1.5664,1.5663,1.5663,136300000.0
2005-12-07 19:42:00,1.5665,1.5665,1.5663,1.5664,136300000.0
2005-12-07 19:43:00,1.5663,1.5663,1.5662,1.5662,136300000.0
2005-12-07 19:44:00,1.5661,1.5661,1.5659,1.5659,136300000.0
2005-12-07 19:45:00,1.5661,1.5662,1.5659,1.5662,136300000.0
2005-12-07 19:46:00,1.5663,1.5665,1.5663,1.5663,136300000.0
2005-12-07 19:47:00,1.5662,1.5665,1.5661,1.5664,136300000.0
2005-12-07 19:48:00,1.5665,1.5668,1.5663,1.5668,136300000.0
2005-12-07 19:49:00,1.5667,1.567,1.5663,1.5667,136300000.0
2005-12-07 19:50:00,1.5665,1.5668,1.5664,1.5667,136300000.0
2005-12-07 19:51:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-07 19:52:00,1.5666,1.5671,1.5666,1.5669,136300000.0
2005-12-07 19:53:00,1.5667,1.567,1.5666,1.5669,136300000.0
2005-12-07 19:54:00,1.5668,1.5668,1.5666,1.5666,136300000.0
2005-12-07 19:55:00,1.5667,1.5668,1.5667,1.5668,136300000.0
2005-12-07 19:56:00,1.5669,1.5671,1.5667,1.567,136300000.0
2005-12-07 19:57:00,1.5671,1.5671,1.5669,1.5669,136300000.0
2005-12-07 19:58:00,1.5667,1.5668,1.5664,1.5665,136300000.0
2005-12-07 19:59:00,1.5666,1.5667,1.5665,1.5665,136300000.0
2005-12-07 20:00:00,1.5666,1.5669,1.5664,1.5668,136300000.0
2005-12-07 20:01:00,1.5669,1.5669,1.5667,1.5668,136300000.0
2005-12-07 20:02:00,1.5667,1.5668,1.5666,1.5666,136300000.0
2005-12-07 20:03:00,1.5667,1.5669,1.5667,1.5669,136300000.0
2005-12-07 20:04:00,1.567,1.567,1.5669,1.5669,136300000.0
2005-12-07 20:05:00,1.5671,1.5673,1.567,1.567,136300000.0
2005-12-07 20:06:00,1.5671,1.5674,1.5671,1.5674,136300000.0
2005-12-07 20:07:00,1.5671,1.5674,1.5671,1.5674,136300000.0
2005-12-07 20:08:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-07 20:09:00,1.5675,1.5675,1.5671,1.5673,136300000.0
2005-12-07 20:10:00,1.5671,1.5671,1.5671,1.5671,136300000.0
2005-12-07 20:11:00,1.567,1.567,1.5669,1.567,136300000.0
2005-12-07 20:12:00,1.5671,1.5671,1.567,1.567,136300000.0
2005-12-07 20:13:00,1.5671,1.5671,1.5669,1.5669,136300000.0
2005-12-07 20:14:00,1.5667,1.5671,1.5667,1.5671,136300000.0
2005-12-07 20:15:00,1.567,1.5673,1.567,1.5673,136300000.0
2005-12-07 20:16:00,1.567,1.5674,1.567,1.5674,136300000.0
2005-12-07 20:17:00,1.5673,1.5674,1.5671,1.5673,136300000.0
2005-12-07 20:18:00,1.5671,1.5673,1.5671,1.5671,136300000.0
2005-12-07 20:19:00,1.567,1.567,1.5663,1.5666,136300000.0
2005-12-07 20:20:00,1.5668,1.5671,1.5662,1.5671,136300000.0
2005-12-07 20:21:00,1.567,1.5673,1.5663,1.5663,136300000.0
2005-12-07 20:22:00,1.5668,1.5671,1.5664,1.5666,136300000.0
2005-12-07 20:23:00,1.5667,1.5669,1.5664,1.5665,136300000.0
2005-12-07 20:24:00,1.5666,1.5666,1.5659,1.5663,136300000.0
2005-12-07 20:25:00,1.5666,1.5667,1.5662,1.5663,136300000.0
2005-12-07 20:26:00,1.5664,1.5674,1.5664,1.5674,136300000.0
2005-12-07 20:27:00,1.5671,1.5673,1.5671,1.5673,136300000.0
2005-12-07 20:28:00,1.5674,1.5681,1.5674,1.5681,136300000.0
2005-12-07 20:29:00,1.568,1.5687,1.5679,1.5679,136300000.0
2005-12-07 20:30:00,1.5683,1.5684,1.5673,1.5678,136300000.0
2005-12-07 20:31:00,1.568,1.568,1.567,1.5673,136300000.0
2005-12-07 20:32:00,1.5675,1.5678,1.5668,1.5668,136300000.0
2005-12-07 20:33:00,1.5673,1.5675,1.5669,1.5674,136300000.0
2005-12-07 20:34:00,1.5673,1.5678,1.5671,1.5674,136300000.0
2005-12-07 20:35:00,1.5671,1.5674,1.5671,1.5671,136300000.0
2005-12-07 20:36:00,1.5674,1.5674,1.5671,1.5671,136300000.0
2005-12-07 20:37:00,1.5673,1.5673,1.5667,1.5667,136300000.0
2005-12-07 20:38:00,1.5669,1.5673,1.5669,1.5673,136300000.0
2005-12-07 20:39:00,1.5675,1.5679,1.5675,1.5677,136300000.0
2005-12-07 20:40:00,1.5675,1.5679,1.5674,1.5674,136300000.0
2005-12-07 20:41:00,1.5675,1.5677,1.5674,1.5677,136300000.0
2005-12-07 20:42:00,1.5679,1.5679,1.5677,1.5678,136300000.0
2005-12-07 20:43:00,1.5677,1.5677,1.5675,1.5677,136300000.0
2005-12-07 20:44:00,1.5675,1.5677,1.5674,1.5674,136300000.0
2005-12-07 20:45:00,1.5675,1.5677,1.5673,1.5674,136300000.0
2005-12-07 20:46:00,1.5675,1.5677,1.5671,1.5671,136300000.0
2005-12-07 20:47:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-07 20:48:00,1.5673,1.5673,1.5673,1.5673,136300000.0
2005-12-07 20:49:00,1.5671,1.5671,1.5671,1.5671,136300000.0
2005-12-07 20:50:00,1.5673,1.5673,1.5671,1.5671,136300000.0
2005-12-07 20:51:00,1.5673,1.5674,1.5673,1.5673,136300000.0
2005-12-07 20:52:00,1.5671,1.5671,1.5671,1.5671,136300000.0
2005-12-07 20:53:00,1.567,1.5671,1.5669,1.5669,136300000.0
2005-12-07 20:54:00,1.567,1.5673,1.5669,1.5671,136300000.0
2005-12-07 20:55:00,1.567,1.5671,1.567,1.5671,136300000.0
2005-12-07 20:56:00,1.567,1.567,1.5667,1.5669,136300000.0
2005-12-07 20:57:00,1.5668,1.5671,1.5667,1.5671,136300000.0
2005-12-07 20:58:00,1.567,1.5671,1.5669,1.5671,136300000.0
2005-12-07 20:59:00,1.5673,1.5674,1.5664,1.5664,136300000.0
2005-12-07 21:00:00,1.5665,1.5669,1.5663,1.5665,136300000.0
2005-12-07 21:01:00,1.5664,1.5669,1.5664,1.5665,136300000.0
2005-12-07 21:02:00,1.5667,1.5669,1.5666,1.5668,136300000.0
2005-12-07 21:03:00,1.5666,1.5668,1.5664,1.5665,136300000.0
2005-12-07 21:04:00,1.5664,1.5671,1.5664,1.5667,136300000.0
2005-12-07 21:05:00,1.5661,1.5668,1.5661,1.5665,136300000.0
2005-12-07 21:06:00,1.5664,1.5666,1.5663,1.5664,136300000.0
2005-12-07 21:07:00,1.5663,1.5664,1.5656,1.5656,136300000.0
2005-12-07 21:08:00,1.5661,1.5665,1.5661,1.5663,136300000.0
2005-12-07 21:09:00,1.5664,1.5665,1.5659,1.5659,136300000.0
2005-12-07 21:10:00,1.5656,1.5662,1.5656,1.5662,136300000.0
2005-12-07 21:11:00,1.5663,1.5664,1.5662,1.5663,136300000.0
2005-12-07 21:12:00,1.5662,1.5668,1.5662,1.5667,136300000.0
2005-12-07 21:13:00,1.5669,1.567,1.5669,1.5669,136300000.0
2005-12-07 21:14:00,1.5668,1.5669,1.5668,1.5669,136300000.0
2005-12-07 21:15:00,1.5671,1.5671,1.5668,1.5669,136300000.0
2005-12-07 21:16:00,1.567,1.5673,1.5669,1.5671,136300000.0
2005-12-07 21:17:00,1.5669,1.5671,1.5669,1.5671,136300000.0
2005-12-07 21:18:00,1.5674,1.5674,1.5674,1.5674,136300000.0
2005-12-07 21:19:00,1.5671,1.5674,1.5671,1.5671,136300000.0
2005-12-07 21:20:00,1.5673,1.5675,1.5673,1.5674,136300000.0
2005-12-07 21:21:00,1.5673,1.5675,1.567,1.5674,136300000.0
2005-12-07 21:22:00,1.5675,1.5675,1.5668,1.5668,136300000.0
2005-12-07 21:23:00,1.5667,1.5669,1.5666,1.5668,136300000.0
2005-12-07 21:24:00,1.5667,1.5667,1.5662,1.5662,136300000.0
2005-12-07 21:25:00,1.5661,1.5662,1.5657,1.5661,136300000.0
2005-12-07 21:26:00,1.5662,1.5667,1.5661,1.5666,136300000.0
2005-12-07 21:27:00,1.5665,1.5668,1.5662,1.5668,136300000.0
2005-12-07 21:28:00,1.5669,1.567,1.5666,1.5667,136300000.0
2005-12-07 21:29:00,1.5666,1.5668,1.5664,1.5664,136300000.0
2005-12-07 21:30:00,1.5662,1.5663,1.5662,1.5663,136300000.0
2005-12-07 21:31:00,1.5664,1.5664,1.5659,1.5659,136300000.0
2005-12-07 21:32:00,1.5657,1.5659,1.5657,1.5657,136300000.0
2005-12-07 21:33:00,1.5663,1.5663,1.5661,1.5661,136300000.0
2005-12-07 21:34:00,1.5657,1.5659,1.5656,1.5659,136300000.0
2005-12-07 21:35:00,1.5657,1.5659,1.5656,1.5659,136300000.0
2005-12-07 21:36:00,1.5657,1.5659,1.5656,1.5657,136300000.0
2005-12-07 21:37:00,1.5656,1.5659,1.5656,1.5657,136300000.0
2005-12-07 21:38:00,1.5656,1.5659,1.5656,1.5656,136300000.0
2005-12-07 21:39:00,1.5657,1.5662,1.5657,1.5662,136300000.0
2005-12-07 21:40:00,1.5661,1.5664,1.5661,1.5664,136300000.0
2005-12-07 21:41:00,1.5665,1.5665,1.5663,1.5665,136300000.0
2005-12-07 21:42:00,1.5666,1.5667,1.5666,1.5667,136300000.0
2005-12-07 21:43:00,1.5666,1.5666,1.5664,1.5664,136300000.0
2005-12-07 21:44:00,1.5663,1.5664,1.5663,1.5664,136300000.0
2005-12-07 21:45:00,1.5663,1.5665,1.5663,1.5665,136300000.0
2005-12-07 21:46:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-07 21:47:00,1.5665,1.5667,1.5665,1.5667,136300000.0
2005-12-07 21:48:00,1.5666,1.5666,1.5666,1.5666,136300000.0
2005-12-07 21:49:00,1.5667,1.5668,1.5666,1.5668,136300000.0
2005-12-07 21:50:00,1.5667,1.5668,1.5665,1.5667,136300000.0
2005-12-07 21:51:00,1.5666,1.5667,1.5666,1.5666,136300000.0
2005-12-07 21:52:00,1.5667,1.5668,1.5667,1.5667,136300000.0
2005-12-07 21:53:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-07 21:54:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-12-07 21:55:00,1.5666,1.5667,1.5666,1.5666,136300000.0
2005-12-07 21:56:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-12-07 21:57:00,1.5666,1.5666,1.5665,1.5665,136300000.0
2005-12-07 21:58:00,1.5664,1.5666,1.5663,1.5665,136300000.0
2005-12-07 21:59:00,1.5666,1.5667,1.5665,1.5666,136300000.0
2005-12-07 22:00:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-07 22:01:00,1.5668,1.567,1.5667,1.5669,136300000.0
2005-12-07 22:02:00,1.567,1.5671,1.567,1.5671,136300000.0
2005-12-07 22:03:00,1.567,1.567,1.5669,1.5669,136300000.0
2005-12-07 22:04:00,1.5668,1.5668,1.5666,1.5667,136300000.0
2005-12-07 22:05:00,1.5668,1.5668,1.5666,1.5667,136300000.0
2005-12-07 22:06:00,1.5666,1.5666,1.5664,1.5664,136300000.0
2005-12-07 22:07:00,1.5664,1.5667,1.5664,1.5665,136300000.0
2005-12-07 22:08:00,1.5664,1.5665,1.5664,1.5665,136300000.0
2005-12-07 22:09:00,1.5666,1.5666,1.5664,1.5664,136300000.0
2005-12-07 22:10:00,1.5665,1.5666,1.5664,1.5664,136300000.0
2005-12-07 22:11:00,1.5663,1.5665,1.5663,1.5665,136300000.0
2005-12-07 22:12:00,1.5664,1.5665,1.5664,1.5665,136300000.0
2005-12-07 22:13:00,1.5666,1.5667,1.5666,1.5666,136300000.0
2005-12-07 22:14:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-07 22:15:00,1.5668,1.5669,1.5668,1.5668,136300000.0
2005-12-07 22:16:00,1.5669,1.5669,1.5666,1.5666,136300000.0
2005-12-07 22:17:00,1.5668,1.5669,1.5667,1.5668,136300000.0
2005-12-07 22:18:00,1.5667,1.567,1.5667,1.567,136300000.0
2005-12-07 22:19:00,1.5669,1.567,1.5667,1.567,136300000.0
2005-12-07 22:20:00,1.5669,1.5671,1.5668,1.5671,136300000.0
2005-12-07 22:21:00,1.567,1.5675,1.5668,1.5674,136300000.0
2005-12-07 22:22:00,1.5673,1.5677,1.5673,1.5673,136300000.0
2005-12-07 22:23:00,1.5671,1.5674,1.5671,1.5674,136300000.0
2005-12-07 22:24:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-07 22:25:00,1.5677,1.5677,1.5674,1.5674,136300000.0
2005-12-07 22:26:00,1.5677,1.5681,1.5675,1.5681,136300000.0
2005-12-07 22:27:00,1.5679,1.568,1.5674,1.5679,136300000.0
2005-12-07 22:28:00,1.5678,1.5679,1.5675,1.5678,136300000.0
2005-12-07 22:29:00,1.5679,1.568,1.5674,1.5675,136300000.0
2005-12-07 22:30:00,1.5677,1.5678,1.5674,1.5677,136300000.0
2005-12-07 22:31:00,1.5674,1.5681,1.5674,1.5681,136300000.0
2005-12-07 22:32:00,1.5683,1.5683,1.5681,1.5681,136300000.0
2005-12-07 22:33:00,1.568,1.5683,1.5679,1.568,136300000.0
2005-12-07 22:34:00,1.5679,1.568,1.5679,1.568,136300000.0
2005-12-07 22:35:00,1.5679,1.5681,1.5675,1.5678,136300000.0
2005-12-07 22:37:00,1.568,1.5681,1.5679,1.5679,136300000.0
2005-12-07 22:38:00,1.568,1.568,1.5678,1.5678,136300000.0
2005-12-07 22:39:00,1.5677,1.5677,1.5677,1.5677,136300000.0
2005-12-07 22:40:00,1.5675,1.5677,1.5674,1.5675,136300000.0
2005-12-07 22:41:00,1.5677,1.5677,1.5675,1.5675,136300000.0
2005-12-07 22:43:00,1.5674,1.5674,1.5674,1.5674,136300000.0
2005-12-07 22:45:00,1.5671,1.5674,1.5671,1.5674,136300000.0
2005-12-07 22:48:00,1.5673,1.5674,1.5673,1.5674,136300000.0
2005-12-07 22:49:00,1.5675,1.5675,1.5674,1.5674,136300000.0
2005-12-07 22:50:00,1.5675,1.5677,1.5674,1.5677,136300000.0
2005-12-07 22:51:00,1.5674,1.5674,1.5674,1.5674,136300000.0
2005-12-07 22:52:00,1.5677,1.5678,1.5675,1.5675,136300000.0
2005-12-07 22:53:00,1.5674,1.5675,1.5674,1.5675,136300000.0
2005-12-07 22:54:00,1.5677,1.568,1.5677,1.5678,136300000.0
2005-12-07 22:55:00,1.568,1.568,1.5675,1.5677,136300000.0
2005-12-07 22:56:00,1.5674,1.5674,1.5673,1.5673,136300000.0
2005-12-07 22:57:00,1.5674,1.5675,1.5671,1.5673,136300000.0
2005-12-07 22:58:00,1.5671,1.5674,1.5671,1.5673,136300000.0
2005-12-07 22:59:00,1.5674,1.5674,1.5671,1.5674,136300000.0
2005-12-07 23:00:00,1.5671,1.5673,1.567,1.5671,136300000.0
2005-12-07 23:01:00,1.5668,1.567,1.5668,1.5668,136300000.0
2005-12-07 23:02:00,1.5666,1.5667,1.5664,1.5667,136300000.0
2005-12-07 23:03:00,1.5669,1.5674,1.5666,1.5674,136300000.0
2005-12-07 23:04:00,1.5673,1.5673,1.5668,1.567,136300000.0
2005-12-07 23:05:00,1.567,1.567,1.5669,1.567,136300000.0
2005-12-07 23:06:00,1.5674,1.5674,1.5671,1.5671,136300000.0
2005-12-07 23:07:00,1.5673,1.5673,1.5671,1.5673,136300000.0
2005-12-07 23:08:00,1.5674,1.5679,1.5674,1.5678,136300000.0
2005-12-07 23:09:00,1.5679,1.5679,1.5677,1.5678,136300000.0
2005-12-07 23:10:00,1.5677,1.5677,1.5674,1.5675,136300000.0
2005-12-07 23:11:00,1.5678,1.5679,1.5678,1.5679,136300000.0
2005-12-07 23:12:00,1.568,1.5681,1.5678,1.5681,136300000.0
2005-12-07 23:16:00,1.568,1.5685,1.568,1.5681,136300000.0
2005-12-07 23:17:00,1.5685,1.5685,1.568,1.5681,136300000.0
2005-12-07 23:19:00,1.568,1.568,1.5679,1.5679,136300000.0
2005-12-07 23:20:00,1.5678,1.5679,1.5677,1.5678,136300000.0
2005-12-07 23:21:00,1.568,1.5681,1.5679,1.568,136300000.0
2005-12-07 23:22:00,1.5679,1.5679,1.5678,1.5678,136300000.0
2005-12-07 23:23:00,1.5679,1.5679,1.5677,1.5678,136300000.0
2005-12-07 23:24:00,1.5679,1.5681,1.5679,1.5681,136300000.0
2005-12-07 23:25:00,1.5683,1.5685,1.5683,1.5683,136300000.0
2005-12-07 23:26:00,1.5681,1.5683,1.568,1.5683,136300000.0
2005-12-07 23:27:00,1.5686,1.5686,1.5684,1.5685,136300000.0
2005-12-07 23:28:00,1.5683,1.5685,1.5683,1.5685,136300000.0
2005-12-07 23:29:00,1.5687,1.5688,1.5686,1.5688,136300000.0
2005-12-07 23:30:00,1.5689,1.5691,1.5687,1.5691,136300000.0
2005-12-07 23:31:00,1.569,1.569,1.5688,1.5688,136300000.0
2005-12-07 23:32:00,1.5687,1.5691,1.5687,1.569,136300000.0
2005-12-07 23:33:00,1.5691,1.5692,1.569,1.5691,136300000.0
2005-12-07 23:34:00,1.569,1.569,1.5687,1.5687,136300000.0
2005-12-07 23:35:00,1.5685,1.5686,1.5681,1.5681,136300000.0
2005-12-07 23:36:00,1.5683,1.5684,1.5678,1.5678,136300000.0
2005-12-07 23:37:00,1.5679,1.5681,1.5679,1.568,136300000.0
2005-12-07 23:38:00,1.5681,1.5683,1.5681,1.5681,136300000.0
2005-12-07 23:39:00,1.568,1.568,1.5679,1.5679,136300000.0
2005-12-07 23:40:00,1.5674,1.5679,1.5674,1.5679,136300000.0
2005-12-07 23:43:00,1.5678,1.5679,1.5677,1.5678,136300000.0
2005-12-07 23:44:00,1.5679,1.5685,1.5679,1.5681,136300000.0
2005-12-07 23:45:00,1.5678,1.5681,1.5677,1.5681,136300000.0
2005-12-07 23:47:00,1.568,1.568,1.5678,1.5678,136300000.0
2005-12-07 23:48:00,1.5677,1.5677,1.5671,1.5673,136300000.0
2005-12-07 23:49:00,1.5671,1.5671,1.5669,1.567,136300000.0
2005-12-07 23:50:00,1.5671,1.5671,1.5668,1.5669,136300000.0
2005-12-07 23:51:00,1.567,1.5673,1.5669,1.5671,136300000.0
2005-12-07 23:52:00,1.5673,1.5673,1.5669,1.5669,136300000.0
2005-12-07 23:53:00,1.5668,1.5669,1.5668,1.5668,136300000.0
2005-12-07 23:54:00,1.567,1.567,1.5662,1.5662,136300000.0
2005-12-07 23:55:00,1.5666,1.5669,1.5666,1.5666,136300000.0
2005-12-07 23:56:00,1.5664,1.5665,1.5664,1.5665,136300000.0
2005-12-07 23:57:00,1.5664,1.5666,1.5663,1.5666,136300000.0
2005-12-07 23:58:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-08 00:01:00,1.5666,1.5667,1.5664,1.5664,136300000.0
2005-12-08 00:02:00,1.5663,1.5665,1.5662,1.5665,136300000.0
2005-12-08 00:03:00,1.5662,1.5664,1.5661,1.5663,136300000.0
2005-12-08 00:04:00,1.5659,1.5659,1.5659,1.5659,136300000.0
2005-12-08 00:05:00,1.5657,1.5659,1.5657,1.5657,136300000.0
2005-12-08 00:06:00,1.5656,1.5657,1.5655,1.5655,136300000.0
2005-12-08 00:07:00,1.566,1.5664,1.566,1.566,136300000.0
2005-12-08 00:08:00,1.5661,1.5666,1.566,1.5666,136300000.0
2005-12-08 00:09:00,1.5668,1.5668,1.5665,1.5665,136300000.0
2005-12-08 00:10:00,1.5666,1.5668,1.5664,1.5665,136300000.0
2005-12-08 00:11:00,1.5668,1.567,1.5666,1.5669,136300000.0
2005-12-08 00:12:00,1.567,1.5674,1.5669,1.567,136300000.0
2005-12-08 00:13:00,1.5671,1.5673,1.5669,1.567,136300000.0
2005-12-08 00:14:00,1.5669,1.5671,1.5669,1.5671,136300000.0
2005-12-08 00:15:00,1.567,1.5671,1.5666,1.5666,136300000.0
2005-12-08 00:16:00,1.5665,1.567,1.5663,1.5663,136300000.0
2005-12-08 00:17:00,1.5664,1.5669,1.5663,1.5665,136300000.0
2005-12-08 00:18:00,1.5666,1.5667,1.5666,1.5666,136300000.0
2005-12-08 00:19:00,1.5665,1.5665,1.5665,1.5665,136300000.0
2005-12-08 00:21:00,1.5667,1.5667,1.5665,1.5665,136300000.0
2005-12-08 00:22:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-08 00:23:00,1.5668,1.5668,1.5666,1.5667,136300000.0
2005-12-08 00:24:00,1.5668,1.567,1.5666,1.5666,136300000.0
2005-12-08 00:25:00,1.5667,1.5667,1.5665,1.5665,136300000.0
2005-12-08 00:26:00,1.5669,1.5669,1.5663,1.5663,136300000.0
2005-12-08 00:27:00,1.5662,1.5663,1.5662,1.5663,136300000.0
2005-12-08 00:31:00,1.5665,1.5665,1.5664,1.5665,136300000.0
2005-12-08 00:32:00,1.5664,1.5665,1.5661,1.5661,136300000.0
2005-12-08 00:33:00,1.5662,1.5662,1.5661,1.5661,136300000.0
2005-12-08 00:34:00,1.5662,1.5665,1.5662,1.5663,136300000.0
2005-12-08 00:35:00,1.5662,1.5662,1.5662,1.5662,136300000.0
2005-12-08 00:36:00,1.5665,1.5665,1.5664,1.5664,136300000.0
2005-12-08 00:37:00,1.5663,1.5665,1.5663,1.5664,136300000.0
2005-12-08 00:38:00,1.5665,1.5665,1.5661,1.5661,136300000.0
2005-12-08 00:39:00,1.5662,1.5663,1.5661,1.5662,136300000.0
2005-12-08 00:40:00,1.5661,1.5662,1.5659,1.5661,136300000.0
2005-12-08 00:41:00,1.5659,1.5662,1.5659,1.5661,136300000.0
2005-12-08 00:42:00,1.566,1.5664,1.566,1.5664,136300000.0
2005-12-08 00:43:00,1.5665,1.5667,1.5662,1.5664,136300000.0
2005-12-08 00:44:00,1.5663,1.5663,1.5659,1.5661,136300000.0
2005-12-08 00:45:00,1.5662,1.5662,1.566,1.5661,136300000.0
2005-12-08 00:46:00,1.5662,1.5663,1.5662,1.5663,136300000.0
2005-12-08 00:47:00,1.5662,1.5663,1.5662,1.5663,136300000.0
2005-12-08 00:48:00,1.5662,1.5663,1.5662,1.5663,136300000.0
2005-12-08 00:49:00,1.5665,1.5667,1.5664,1.5666,136300000.0
2005-12-08 00:50:00,1.5667,1.5668,1.5664,1.5668,136300000.0
2005-12-08 00:51:00,1.5667,1.5668,1.5666,1.5666,136300000.0
2005-12-08 00:52:00,1.5665,1.5666,1.5665,1.5666,136300000.0
2005-12-08 00:53:00,1.5665,1.5666,1.5665,1.5666,136300000.0
2005-12-08 00:54:00,1.5667,1.5667,1.5667,1.5667,136300000.0
2005-12-08 00:55:00,1.5667,1.567,1.5666,1.567,136300000.0
2005-12-08 00:56:00,1.5666,1.5667,1.5665,1.5667,136300000.0
2005-12-08 00:57:00,1.5666,1.5666,1.5661,1.5661,136300000.0
2005-12-08 00:58:00,1.5663,1.5664,1.5663,1.5664,136300000.0
2005-12-08 01:00:00,1.5665,1.5666,1.5665,1.5666,136300000.0
2005-12-08 01:01:00,1.5667,1.5667,1.5664,1.5664,136300000.0
2005-12-08 01:02:00,1.5661,1.5662,1.566,1.5661,136300000.0
2005-12-08 01:03:00,1.5662,1.567,1.5662,1.5669,136300000.0
2005-12-08 01:04:00,1.567,1.5675,1.5669,1.5669,136300000.0
2005-12-08 01:05:00,1.567,1.5675,1.567,1.5673,136300000.0
2005-12-08 01:06:00,1.5675,1.5676,1.5675,1.5676,136300000.0
2005-12-08 01:07:00,1.5675,1.5676,1.5672,1.5673,136300000.0
2005-12-08 01:08:00,1.5674,1.5674,1.5672,1.5674,136300000.0
2005-12-08 01:09:00,1.5675,1.5675,1.5672,1.5672,136300000.0
2005-12-08 01:10:00,1.5673,1.5673,1.5663,1.5664,136300000.0
2005-12-08 01:11:00,1.5662,1.5665,1.5662,1.5663,136300000.0
2005-12-08 01:12:00,1.5662,1.5663,1.5661,1.5662,136300000.0
2005-12-08 01:13:00,1.5665,1.5665,1.5661,1.5661,136300000.0
2005-12-08 01:14:00,1.566,1.5662,1.566,1.5661,136300000.0
2005-12-08 01:15:00,1.566,1.566,1.5656,1.5657,136300000.0
2005-12-08 01:16:00,1.5656,1.5658,1.5655,1.5658,136300000.0
2005-12-08 01:17:00,1.5659,1.5663,1.5658,1.5663,136300000.0
2005-12-08 01:18:00,1.5662,1.5662,1.5659,1.566,136300000.0
2005-12-08 01:19:00,1.5659,1.5662,1.5657,1.566,136300000.0
2005-12-08 01:20:00,1.5659,1.566,1.5656,1.5656,136300000.0
2005-12-08 01:21:00,1.5657,1.5662,1.5656,1.5657,136300000.0
2005-12-08 01:22:00,1.5658,1.5661,1.5658,1.566,136300000.0
2005-12-08 01:23:00,1.5662,1.5664,1.5661,1.5664,136300000.0
2005-12-08 01:24:00,1.5662,1.5664,1.566,1.5662,136300000.0
2005-12-08 01:25:00,1.5664,1.5665,1.5662,1.5665,136300000.0
2005-12-08 01:26:00,1.5667,1.5669,1.5665,1.5669,136300000.0
2005-12-08 01:27:00,1.5668,1.5671,1.5668,1.5671,136300000.0
2005-12-08 01:28:00,1.5673,1.5675,1.5671,1.5674,136300000.0
2005-12-08 01:29:00,1.5675,1.5675,1.5671,1.5674,136300000.0
2005-12-08 01:30:00,1.5673,1.5673,1.5652,1.5654,136300000.0
2005-12-08 01:31:00,1.5653,1.5654,1.5649,1.5652,136300000.0
2005-12-08 01:32:00,1.5653,1.5661,1.5652,1.5659,136300000.0
2005-12-08 01:33:00,1.5657,1.5657,1.5654,1.5655,136300000.0
2005-12-08 01:34:00,1.5653,1.5655,1.5652,1.5653,136300000.0
2005-12-08 01:35:00,1.5655,1.5655,1.5652,1.5653,136300000.0
2005-12-08 01:36:00,1.5652,1.5655,1.565,1.565,136300000.0
2005-12-08 01:37:00,1.5649,1.5653,1.5648,1.5653,136300000.0
2005-12-08 01:38:00,1.5655,1.5655,1.565,1.5652,136300000.0
2005-12-08 01:39:00,1.5651,1.5656,1.5651,1.5653,136300000.0
2005-12-08 01:40:00,1.5654,1.5658,1.5649,1.5651,136300000.0
2005-12-08 01:41:00,1.5653,1.5655,1.5652,1.5653,136300000.0
2005-12-08 01:42:00,1.5652,1.5653,1.5649,1.5651,136300000.0
2005-12-08 01:43:00,1.5653,1.5653,1.565,1.565,136300000.0
2005-12-08 01:44:00,1.5651,1.5652,1.565,1.5651,136300000.0
2005-12-08 01:45:00,1.5652,1.5656,1.5651,1.5652,136300000.0
2005-12-08 01:46:00,1.5653,1.5654,1.5647,1.5647,136300000.0
2005-12-08 01:47:00,1.5646,1.565,1.5646,1.5647,136300000.0
2005-12-08 01:48:00,1.5648,1.5648,1.5643,1.5647,136300000.0
2005-12-08 01:49:00,1.5648,1.565,1.5645,1.5645,136300000.0
2005-12-08 01:50:00,1.5646,1.5648,1.5643,1.5647,136300000.0
2005-12-08 01:51:00,1.5646,1.5648,1.5645,1.5647,136300000.0
2005-12-08 01:52:00,1.5648,1.5648,1.5646,1.5646,136300000.0
2005-12-08 01:53:00,1.5649,1.5649,1.5646,1.5647,136300000.0
2005-12-08 01:54:00,1.5646,1.5648,1.5646,1.5647,136300000.0
2005-12-08 01:55:00,1.5649,1.5653,1.5644,1.5646,136300000.0
2005-12-08 01:56:00,1.5647,1.5647,1.5646,1.5647,136300000.0
2005-12-08 01:57:00,1.5646,1.5651,1.5645,1.565,136300000.0
2005-12-08 01:58:00,1.5648,1.5656,1.5646,1.5655,136300000.0
2005-12-08 01:59:00,1.5653,1.5655,1.5651,1.5651,136300000.0
2005-12-08 02:06:00,1.5653,1.5654,1.5649,1.5653,136300000.0
2005-12-08 02:07:00,1.5652,1.5655,1.5651,1.5655,136300000.0
2005-12-08 02:08:00,1.5653,1.5657,1.5652,1.5653,136300000.0
2005-12-08 02:09:00,1.5652,1.5653,1.5647,1.5648,136300000.0
2005-12-08 02:10:00,1.5647,1.5651,1.5646,1.5648,136300000.0
2005-12-08 02:11:00,1.5649,1.5651,1.5648,1.5649,136300000.0
2005-12-08 02:12:00,1.565,1.5651,1.5649,1.5649,136300000.0
2005-12-08 02:13:00,1.565,1.565,1.5649,1.565,136300000.0
2005-12-08 02:14:00,1.5649,1.5653,1.5649,1.5651,136300000.0
2005-12-08 02:15:00,1.5652,1.5652,1.5648,1.5648,136300000.0
2005-12-08 02:16:00,1.5649,1.5651,1.5649,1.5649,136300000.0
2005-12-08 02:17:00,1.5651,1.5651,1.5646,1.5646,136300000.0
2005-12-08 02:18:00,1.5647,1.5648,1.5646,1.5648,136300000.0
2005-12-08 02:19:00,1.5647,1.5648,1.5645,1.5645,136300000.0
2005-12-08 02:20:00,1.5647,1.5648,1.5646,1.5646,136300000.0
2005-12-08 02:21:00,1.5647,1.5647,1.5647,1.5647,136300000.0
2005-12-08 02:22:00,1.5646,1.5648,1.5646,1.5648,136300000.0
2005-12-08 02:23:00,1.5649,1.5651,1.5646,1.5646,136300000.0
2005-12-08 02:24:00,1.5648,1.565,1.5647,1.5648,136300000.0
2005-12-08 02:25:00,1.5646,1.5653,1.5644,1.5648,136300000.0
2005-12-08 02:26:00,1.5649,1.5654,1.5649,1.5654,136300000.0
2005-12-08 02:27:00,1.5653,1.5659,1.565,1.5658,136300000.0
2005-12-08 02:28:00,1.5659,1.5665,1.5659,1.5662,136300000.0
2005-12-08 02:29:00,1.5663,1.5663,1.5657,1.5659,136300000.0
2005-12-08 02:30:00,1.5661,1.5664,1.566,1.566,136300000.0
2005-12-08 02:31:00,1.5661,1.5662,1.5658,1.5659,136300000.0
2005-12-08 02:32:00,1.566,1.566,1.5658,1.5659,136300000.0
2005-12-08 02:33:00,1.5658,1.5659,1.5658,1.5659,136300000.0
2005-12-08 02:34:00,1.5658,1.5659,1.5655,1.5656,136300000.0
2005-12-08 02:35:00,1.5657,1.5658,1.5656,1.5657,136300000.0
2005-12-08 02:36:00,1.5656,1.5658,1.5656,1.5658,136300000.0
2005-12-08 02:37:00,1.5657,1.566,1.5657,1.566,136300000.0
2005-12-08 02:38:00,1.5659,1.5659,1.5656,1.5657,136300000.0
2005-12-08 02:39:00,1.5656,1.5656,1.5656,1.5656,136300000.0
2005-12-08 02:40:00,1.5657,1.5657,1.5656,1.5656,136300000.0
2005-12-08 02:41:00,1.5657,1.5661,1.5657,1.5661,136300000.0
2005-12-08 02:42:00,1.5662,1.5662,1.5654,1.5654,136300000.0
2005-12-08 02:43:00,1.5653,1.5662,1.565,1.566,136300000.0
2005-12-08 02:44:00,1.5659,1.5659,1.5653,1.5653,136300000.0
2005-12-08 02:45:00,1.5656,1.5656,1.565,1.5653,136300000.0
2005-12-08 02:46:00,1.5652,1.5656,1.5652,1.5654,136300000.0
2005-12-08 02:47:00,1.5653,1.566,1.5653,1.5658,136300000.0
2005-12-08 02:48:00,1.5657,1.5658,1.5652,1.5655,136300000.0
2005-12-08 02:49:00,1.5656,1.5659,1.5652,1.5654,136300000.0
2005-12-08 02:50:00,1.5656,1.5656,1.5653,1.5653,136300000.0
2005-12-08 02:51:00,1.5652,1.5662,1.5652,1.5662,136300000.0
2005-12-08 02:52:00,1.566,1.5663,1.5657,1.5657,136300000.0
2005-12-08 02:53:00,1.5658,1.5662,1.5658,1.5662,136300000.0
2005-12-08 02:54:00,1.5661,1.5661,1.5658,1.5659,136300000.0
2005-12-08 02:55:00,1.5658,1.5659,1.5654,1.5656,136300000.0
2005-12-08 02:56:00,1.5655,1.5655,1.5652,1.5653,136300000.0
2005-12-08 02:57:00,1.5654,1.5659,1.5654,1.5659,136300000.0
2005-12-08 02:58:00,1.566,1.566,1.5657,1.5659,136300000.0
2005-12-08 02:59:00,1.5658,1.5661,1.5657,1.5658,136300000.0
2005-12-08 03:00:00,1.5661,1.5661,1.5658,1.5659,136300000.0
2005-12-08 03:01:00,1.566,1.5664,1.566,1.5661,136300000.0
2005-12-08 03:02:00,1.5663,1.5663,1.5659,1.566,136300000.0
2005-12-08 03:03:00,1.5661,1.5665,1.5659,1.5663,136300000.0
2005-12-08 03:04:00,1.5665,1.5666,1.5662,1.5663,136300000.0
2005-12-08 03:05:00,1.5664,1.5668,1.5663,1.5666,136300000.0
2005-12-08 03:06:00,1.5665,1.5671,1.5665,1.5668,136300000.0
2005-12-08 03:07:00,1.5667,1.567,1.5666,1.567,136300000.0
2005-12-08 03:08:00,1.5669,1.5669,1.5664,1.5667,136300000.0
2005-12-08 03:09:00,1.5666,1.5668,1.5666,1.5668,136300000.0
2005-12-08 03:10:00,1.5667,1.567,1.5667,1.5668,136300000.0
2005-12-08 03:11:00,1.5669,1.5673,1.5669,1.5669,136300000.0
2005-12-08 03:12:00,1.5668,1.5674,1.5668,1.5673,136300000.0
2005-12-08 03:13:00,1.5674,1.568,1.5674,1.5679,136300000.0
2005-12-08 03:14:00,1.5678,1.5681,1.5676,1.5679,136300000.0
2005-12-08 03:15:00,1.5676,1.5684,1.5676,1.5683,136300000.0
2005-12-08 03:16:00,1.5682,1.5683,1.5679,1.5683,136300000.0
2005-12-08 03:17:00,1.5684,1.5684,1.5679,1.5679,136300000.0
2005-12-08 03:18:00,1.5678,1.568,1.5674,1.5674,136300000.0
2005-12-08 03:19:00,1.5673,1.5676,1.5672,1.5676,136300000.0
2005-12-08 03:20:00,1.5674,1.5679,1.5673,1.5678,136300000.0
2005-12-08 03:21:00,1.5676,1.5682,1.5676,1.5679,136300000.0
2005-12-08 03:22:00,1.568,1.5687,1.5679,1.5686,136300000.0
2005-12-08 03:23:00,1.5687,1.5696,1.5685,1.5696,136300000.0
2005-12-08 03:24:00,1.5699,1.57,1.5694,1.5696,136300000.0
2005-12-08 03:25:00,1.5695,1.5698,1.5693,1.5698,136300000.0
2005-12-08 03:26:00,1.57,1.5701,1.5698,1.57,136300000.0
2005-12-08 03:27:00,1.5701,1.5703,1.5699,1.57,136300000.0
2005-12-08 03:28:00,1.5699,1.5702,1.5697,1.5698,136300000.0
2005-12-08 03:29:00,1.5693,1.5696,1.5692,1.5695,136300000.0
2005-12-08 03:30:00,1.5696,1.5698,1.5693,1.5698,136300000.0
2005-12-08 03:31:00,1.5696,1.5697,1.5694,1.5696,136300000.0
2005-12-08 03:32:00,1.5696,1.5697,1.5693,1.5693,136300000.0
2005-12-08 03:33:00,1.5692,1.5695,1.5692,1.5694,136300000.0
2005-12-08 03:34:00,1.5693,1.5699,1.5693,1.5699,136300000.0
2005-12-08 03:35:00,1.5702,1.5708,1.5702,1.5705,136300000.0
2005-12-08 03:36:00,1.5702,1.5709,1.5702,1.5705,136300000.0
2005-12-08 03:37:00,1.5704,1.5705,1.5702,1.5705,136300000.0
2005-12-08 03:38:00,1.5706,1.5707,1.5704,1.5705,136300000.0
2005-12-08 03:39:00,1.5703,1.5703,1.5701,1.5701,136300000.0
2005-12-08 03:40:00,1.57,1.57,1.5698,1.57,136300000.0
2005-12-08 03:41:00,1.5698,1.5698,1.5698,1.5698,136300000.0
2005-12-08 03:42:00,1.5697,1.5699,1.5696,1.5697,136300000.0
2005-12-08 03:43:00,1.5698,1.5699,1.5697,1.5698,136300000.0
2005-12-08 03:45:00,1.5699,1.5699,1.5698,1.5698,136300000.0
2005-12-08 03:46:00,1.5699,1.5699,1.5696,1.5696,136300000.0
2005-12-08 03:47:00,1.5699,1.57,1.5698,1.5698,136300000.0
2005-12-08 03:48:00,1.5699,1.5707,1.5697,1.5706,136300000.0
2005-12-08 03:49:00,1.5703,1.5705,1.5702,1.5703,136300000.0
2005-12-08 03:50:00,1.5704,1.5704,1.5702,1.5704,136300000.0
2005-12-08 03:51:00,1.5703,1.5705,1.5702,1.5705,136300000.0
2005-12-08 03:52:00,1.5706,1.5706,1.5705,1.5705,136300000.0
2005-12-08 03:53:00,1.5706,1.5707,1.5706,1.5706,136300000.0
2005-12-08 03:54:00,1.5705,1.5708,1.5705,1.5708,136300000.0
2005-12-08 03:55:00,1.5707,1.5708,1.5706,1.5708,136300000.0
2005-12-08 03:56:00,1.5707,1.571,1.5707,1.571,136300000.0
2005-12-08 03:57:00,1.5708,1.571,1.5708,1.5709,136300000.0
2005-12-08 03:58:00,1.5708,1.5709,1.5706,1.5707,136300000.0
2005-12-08 03:59:00,1.5708,1.571,1.5706,1.5706,136300000.0
2005-12-08 04:00:00,1.5707,1.5708,1.5706,1.5708,136300000.0
2005-12-08 04:01:00,1.5707,1.5707,1.5707,1.5707,136300000.0
2005-12-08 04:02:00,1.5705,1.5707,1.5704,1.5704,136300000.0
2005-12-08 04:03:00,1.5705,1.5707,1.5704,1.5705,136300000.0
2005-12-08 04:04:00,1.5704,1.5707,1.5704,1.5704,136300000.0
2005-12-08 04:05:00,1.5703,1.5704,1.5701,1.5701,136300000.0
2005-12-08 04:06:00,1.57,1.57,1.5698,1.5699,136300000.0
2005-12-08 04:07:00,1.57,1.57,1.5697,1.5698,136300000.0
2005-12-08 04:08:00,1.5698,1.5698,1.5692,1.5693,136300000.0
2005-12-08 04:09:00,1.5694,1.5695,1.5694,1.5694,136300000.0
2005-12-08 04:10:00,1.5695,1.5696,1.5694,1.5695,136300000.0
2005-12-08 04:11:00,1.5694,1.57,1.5694,1.57,136300000.0
2005-12-08 04:12:00,1.5699,1.57,1.5699,1.5699,136300000.0
2005-12-08 04:13:00,1.5701,1.5701,1.57,1.57,136300000.0
2005-12-08 04:14:00,1.5699,1.57,1.5697,1.57,136300000.0
2005-12-08 04:15:00,1.5701,1.5706,1.5698,1.5699,136300000.0
2005-12-08 04:16:00,1.57,1.57,1.5697,1.5699,136300000.0
2005-12-08 04:17:00,1.5698,1.5699,1.5698,1.5699,136300000.0
2005-12-08 04:18:00,1.5698,1.5698,1.5696,1.5696,136300000.0
2005-12-08 04:19:00,1.5697,1.57,1.5696,1.5698,136300000.0
2005-12-08 04:20:00,1.5699,1.5701,1.5698,1.5701,136300000.0
2005-12-08 04:21:00,1.5702,1.5702,1.5699,1.57,136300000.0
2005-12-08 04:22:00,1.5701,1.5702,1.5701,1.5701,136300000.0
2005-12-08 04:23:00,1.5702,1.5702,1.5701,1.5701,136300000.0
2005-12-08 04:24:00,1.5702,1.5702,1.5701,1.5702,136300000.0
2005-12-08 04:25:00,1.57,1.5702,1.5699,1.5702,136300000.0
2005-12-08 04:26:00,1.5703,1.5704,1.5701,1.5703,136300000.0
2005-12-08 04:27:00,1.5702,1.5703,1.57,1.5702,136300000.0
2005-12-08 04:28:00,1.5703,1.5708,1.5703,1.5706,136300000.0
2005-12-08 04:29:00,1.5707,1.5707,1.5704,1.5705,136300000.0
2005-12-08 04:30:00,1.5704,1.5708,1.5703,1.5705,136300000.0
2005-12-08 04:31:00,1.5709,1.5717,1.5707,1.5717,136300000.0
2005-12-08 04:32:00,1.5719,1.5727,1.5717,1.5725,136300000.0
2005-12-08 04:33:00,1.5726,1.5727,1.5717,1.5721,136300000.0
2005-12-08 04:34:00,1.572,1.5724,1.5719,1.5723,136300000.0
2005-12-08 04:35:00,1.5722,1.5724,1.572,1.5723,136300000.0
2005-12-08 04:36:00,1.5722,1.5727,1.5722,1.5725,136300000.0
2005-12-08 04:37:00,1.5724,1.573,1.5724,1.573,136300000.0
2005-12-08 04:38:00,1.5729,1.5731,1.5726,1.5726,136300000.0
2005-12-08 04:39:00,1.5725,1.5725,1.5722,1.5724,136300000.0
2005-12-08 04:40:00,1.5726,1.5726,1.5725,1.5725,136300000.0
2005-12-08 04:41:00,1.5724,1.5726,1.5723,1.5726,136300000.0
2005-12-08 04:42:00,1.5727,1.5727,1.5726,1.5727,136300000.0
2005-12-08 04:43:00,1.5726,1.5726,1.5723,1.5723,136300000.0
2005-12-08 04:44:00,1.5722,1.5722,1.5719,1.572,136300000.0
2005-12-08 04:45:00,1.5722,1.5723,1.5722,1.5723,136300000.0
2005-12-08 04:46:00,1.5724,1.5724,1.5722,1.5723,136300000.0
2005-12-08 04:47:00,1.5722,1.5722,1.572,1.5721,136300000.0
2005-12-08 04:48:00,1.572,1.5721,1.5714,1.5715,136300000.0
2005-12-08 04:49:00,1.5716,1.5716,1.5713,1.5715,136300000.0
2005-12-08 04:50:00,1.5714,1.5716,1.5714,1.5716,136300000.0
2005-12-08 04:51:00,1.5715,1.5718,1.5714,1.5715,136300000.0
2005-12-08 04:52:00,1.5714,1.5715,1.5713,1.5714,136300000.0
2005-12-08 04:53:00,1.5713,1.5717,1.5712,1.5714,136300000.0
2005-12-08 04:54:00,1.5715,1.5716,1.5711,1.5711,136300000.0
2005-12-08 04:55:00,1.571,1.5711,1.5708,1.5711,136300000.0
2005-12-08 04:56:00,1.571,1.5712,1.571,1.5711,136300000.0
2005-12-08 04:57:00,1.5712,1.5712,1.5711,1.5711,136300000.0
2005-12-08 04:58:00,1.5712,1.5712,1.5711,1.5711,136300000.0
2005-12-08 04:59:00,1.571,1.5714,1.571,1.5713,136300000.0
2005-12-08 05:00:00,1.5714,1.5715,1.571,1.571,136300000.0
2005-12-08 05:01:00,1.5709,1.571,1.5708,1.571,136300000.0
2005-12-08 05:02:00,1.5712,1.5712,1.571,1.571,136300000.0
2005-12-08 05:03:00,1.5709,1.571,1.5709,1.5709,136300000.0
2005-12-08 05:04:00,1.5708,1.5709,1.5705,1.5705,136300000.0
2005-12-08 05:05:00,1.5706,1.5709,1.5705,1.5708,136300000.0
2005-12-08 05:06:00,1.5708,1.5712,1.5708,1.5712,136300000.0
2005-12-08 05:07:00,1.5711,1.5712,1.5711,1.5712,136300000.0
2005-12-08 05:08:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-12-08 05:09:00,1.5712,1.5712,1.5712,1.5712,136300000.0
2005-12-08 05:10:00,1.5711,1.5712,1.571,1.571,136300000.0
2005-12-08 05:11:00,1.5709,1.571,1.5707,1.5707,136300000.0
2005-12-08 05:12:00,1.5709,1.5713,1.5709,1.571,136300000.0
2005-12-08 05:13:00,1.5711,1.5712,1.571,1.5712,136300000.0
2005-12-08 05:14:00,1.5713,1.5716,1.571,1.5712,136300000.0
2005-12-08 05:15:00,1.5713,1.5716,1.5712,1.5713,136300000.0
2005-12-08 05:16:00,1.5712,1.5713,1.5712,1.5713,136300000.0
2005-12-08 05:17:00,1.5714,1.5714,1.5712,1.5713,136300000.0
2005-12-08 05:18:00,1.5712,1.5716,1.5712,1.5716,136300000.0
2005-12-08 05:19:00,1.5717,1.5718,1.5716,1.5716,136300000.0
2005-12-08 05:20:00,1.5717,1.5717,1.5712,1.5713,136300000.0
2005-12-08 05:21:00,1.5714,1.5715,1.5713,1.5713,136300000.0
2005-12-08 05:22:00,1.5715,1.5716,1.5714,1.5715,136300000.0
2005-12-08 05:23:00,1.5714,1.5716,1.5712,1.5716,136300000.0
2005-12-08 05:24:00,1.5715,1.5715,1.5713,1.5713,136300000.0
2005-12-08 05:25:00,1.5714,1.5714,1.5713,1.5713,136300000.0
2005-12-08 05:26:00,1.5712,1.5712,1.5707,1.5709,136300000.0
2005-12-08 05:27:00,1.5707,1.5712,1.5705,1.5706,136300000.0
2005-12-08 05:28:00,1.5707,1.5711,1.5707,1.5708,136300000.0
2005-12-08 05:30:00,1.5711,1.5711,1.5707,1.5707,136300000.0
2005-12-08 05:31:00,1.5708,1.5711,1.5708,1.5711,136300000.0
2005-12-08 05:32:00,1.571,1.5712,1.571,1.5712,136300000.0
2005-12-08 05:33:00,1.5714,1.5715,1.571,1.5714,136300000.0
2005-12-08 05:34:00,1.5715,1.5715,1.5715,1.5715,136300000.0
2005-12-08 05:35:00,1.5714,1.5714,1.5714,1.5714,136300000.0
2005-12-08 05:36:00,1.5715,1.5716,1.5712,1.5714,136300000.0
2005-12-08 05:37:00,1.5712,1.5715,1.5712,1.5714,136300000.0
2005-12-08 05:38:00,1.5713,1.5714,1.5713,1.5714,136300000.0
2005-12-08 05:39:00,1.5713,1.5713,1.5712,1.5712,136300000.0
2005-12-08 05:40:00,1.5713,1.5713,1.5712,1.5712,136300000.0
2005-12-08 05:41:00,1.5711,1.5712,1.5711,1.5712,136300000.0
2005-12-08 05:42:00,1.5711,1.5713,1.571,1.571,136300000.0
2005-12-08 05:43:00,1.5711,1.5711,1.5709,1.5711,136300000.0
2005-12-08 05:44:00,1.571,1.5711,1.5709,1.5709,136300000.0
2005-12-08 05:45:00,1.571,1.571,1.5709,1.5709,136300000.0
2005-12-08 05:46:00,1.5708,1.571,1.5707,1.571,136300000.0
2005-12-08 05:47:00,1.5712,1.5713,1.5709,1.571,136300000.0
2005-12-08 05:48:00,1.5711,1.5712,1.5709,1.5709,136300000.0
2005-12-08 05:49:00,1.571,1.5712,1.5709,1.571,136300000.0
2005-12-08 05:50:00,1.5709,1.5709,1.5709,1.5709,136300000.0
2005-12-08 05:51:00,1.5707,1.5711,1.5707,1.5711,136300000.0
2005-12-08 05:52:00,1.5713,1.5714,1.5711,1.5714,136300000.0
2005-12-08 05:53:00,1.5713,1.5713,1.571,1.5711,136300000.0
2005-12-08 05:54:00,1.5712,1.5713,1.5709,1.5711,136300000.0
2005-12-08 05:55:00,1.5713,1.5713,1.5711,1.5713,136300000.0
2005-12-08 05:56:00,1.5714,1.5714,1.5713,1.5713,136300000.0
2005-12-08 05:58:00,1.5712,1.5715,1.5711,1.5714,136300000.0
2005-12-08 05:59:00,1.5715,1.5715,1.5711,1.5711,136300000.0
2005-12-08 06:00:00,1.5712,1.5713,1.5712,1.5712,136300000.0
2005-12-08 06:01:00,1.571,1.5712,1.571,1.5712,136300000.0
2005-12-08 06:02:00,1.5713,1.5713,1.5712,1.5712,136300000.0
2005-12-08 06:03:00,1.5713,1.5714,1.5713,1.5714,136300000.0
2005-12-08 06:04:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-12-08 06:05:00,1.5712,1.5713,1.5711,1.5713,136300000.0
2005-12-08 06:06:00,1.5712,1.5713,1.5711,1.5712,136300000.0
2005-12-08 06:09:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-12-08 06:11:00,1.5714,1.5715,1.5714,1.5715,136300000.0
2005-12-08 06:12:00,1.5714,1.5716,1.5714,1.5715,136300000.0
2005-12-08 06:13:00,1.5714,1.5714,1.5714,1.5714,136300000.0
2005-12-08 06:14:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-12-08 06:15:00,1.5723,1.5723,1.5715,1.5716,136300000.0
2005-12-08 06:16:00,1.5718,1.5721,1.5718,1.5718,136300000.0
2005-12-08 06:17:00,1.5719,1.5719,1.5718,1.5718,136300000.0
2005-12-08 06:18:00,1.5719,1.5719,1.5718,1.5718,136300000.0
2005-12-08 06:19:00,1.5719,1.572,1.5718,1.5718,136300000.0
2005-12-08 06:20:00,1.5715,1.5723,1.5715,1.5718,136300000.0
2005-12-08 06:21:00,1.5719,1.5719,1.5717,1.5717,136300000.0
2005-12-08 06:22:00,1.5718,1.5719,1.5718,1.5719,136300000.0
2005-12-08 06:23:00,1.5718,1.572,1.5716,1.5719,136300000.0
2005-12-08 06:24:00,1.5717,1.5717,1.5714,1.5716,136300000.0
2005-12-08 06:25:00,1.5717,1.5718,1.5713,1.5716,136300000.0
2005-12-08 06:26:00,1.5713,1.5715,1.5712,1.5712,136300000.0
2005-12-08 06:27:00,1.5713,1.5715,1.5713,1.5713,136300000.0
2005-12-08 06:28:00,1.5714,1.5715,1.5713,1.5715,136300000.0
2005-12-08 06:29:00,1.5716,1.5716,1.5716,1.5716,136300000.0
2005-12-08 06:31:00,1.5715,1.5716,1.5714,1.5714,136300000.0
2005-12-08 06:32:00,1.5715,1.5716,1.5713,1.5713,136300000.0
2005-12-08 06:33:00,1.5714,1.5715,1.571,1.571,136300000.0
2005-12-08 06:34:00,1.5709,1.5711,1.5709,1.5709,136300000.0
2005-12-08 06:35:00,1.571,1.571,1.5709,1.5709,136300000.0
2005-12-08 06:36:00,1.5708,1.5708,1.5704,1.5708,136300000.0
2005-12-08 06:37:00,1.5707,1.5708,1.5707,1.5708,136300000.0
2005-12-08 06:38:00,1.5707,1.5707,1.5707,1.5707,136300000.0
2005-12-08 06:39:00,1.5706,1.5709,1.5706,1.5709,136300000.0
2005-12-08 06:40:00,1.5708,1.5708,1.5706,1.5708,136300000.0
2005-12-08 06:41:00,1.5709,1.5711,1.5706,1.5711,136300000.0
2005-12-08 06:42:00,1.571,1.571,1.5708,1.5709,136300000.0
2005-12-08 06:43:00,1.5707,1.5709,1.5707,1.5708,136300000.0
2005-12-08 06:44:00,1.5709,1.5709,1.5707,1.5707,136300000.0
2005-12-08 06:45:00,1.5708,1.5709,1.5707,1.5709,136300000.0
2005-12-08 06:46:00,1.571,1.571,1.5707,1.5708,136300000.0
2005-12-08 06:47:00,1.5709,1.571,1.5708,1.5709,136300000.0
2005-12-08 06:48:00,1.571,1.571,1.5706,1.5707,136300000.0
2005-12-08 06:49:00,1.5708,1.571,1.5708,1.5709,136300000.0
2005-12-08 06:50:00,1.5711,1.5711,1.571,1.5711,136300000.0
2005-12-08 06:51:00,1.571,1.571,1.5709,1.571,136300000.0
2005-12-08 06:52:00,1.5708,1.5709,1.5708,1.5709,136300000.0
2005-12-08 06:53:00,1.571,1.5712,1.571,1.5712,136300000.0
2005-12-08 06:54:00,1.571,1.5715,1.571,1.5715,136300000.0
2005-12-08 06:55:00,1.5714,1.5715,1.5714,1.5715,136300000.0
2005-12-08 06:56:00,1.5716,1.5719,1.5716,1.5717,136300000.0
2005-12-08 06:57:00,1.5718,1.572,1.5716,1.5716,136300000.0
2005-12-08 06:58:00,1.5717,1.5718,1.5715,1.5715,136300000.0
2005-12-08 06:59:00,1.5716,1.5716,1.5714,1.5715,136300000.0
2005-12-08 07:00:00,1.5714,1.5715,1.5714,1.5714,136300000.0
2005-12-08 07:01:00,1.5715,1.5715,1.5712,1.5712,136300000.0
2005-12-08 07:02:00,1.5713,1.5714,1.5712,1.5713,136300000.0
2005-12-08 07:03:00,1.5714,1.5714,1.5714,1.5714,136300000.0
2005-12-08 07:04:00,1.5713,1.5714,1.5713,1.5713,136300000.0
2005-12-08 07:05:00,1.5712,1.5712,1.5711,1.5712,136300000.0
2005-12-08 07:06:00,1.5711,1.5713,1.571,1.571,136300000.0
2005-12-08 07:07:00,1.5711,1.5715,1.571,1.5713,136300000.0
2005-12-08 07:08:00,1.5711,1.5711,1.5711,1.5711,136300000.0
2005-12-08 07:09:00,1.5713,1.5715,1.5711,1.5714,136300000.0
2005-12-08 07:10:00,1.5713,1.5716,1.5713,1.5716,136300000.0
2005-12-08 07:11:00,1.5718,1.5719,1.5716,1.5718,136300000.0
2005-12-08 07:12:00,1.5716,1.5722,1.5716,1.572,136300000.0
2005-12-08 07:13:00,1.5723,1.5723,1.5719,1.5723,136300000.0
2005-12-08 07:14:00,1.5722,1.5723,1.5722,1.5723,136300000.0
2005-12-08 07:15:00,1.5724,1.5727,1.5723,1.5727,136300000.0
2005-12-08 07:16:00,1.5725,1.5727,1.5722,1.5727,136300000.0
2005-12-08 07:17:00,1.5725,1.5726,1.5723,1.5723,136300000.0
2005-12-08 07:18:00,1.5724,1.5724,1.5721,1.5723,136300000.0
2005-12-08 07:19:00,1.5724,1.5729,1.5724,1.5729,136300000.0
2005-12-08 07:20:00,1.573,1.5731,1.5728,1.5731,136300000.0
2005-12-08 07:21:00,1.573,1.573,1.5728,1.5728,136300000.0
2005-12-08 07:22:00,1.5727,1.5728,1.5724,1.5727,136300000.0
2005-12-08 07:23:00,1.5726,1.5728,1.5726,1.5728,136300000.0
2005-12-08 07:24:00,1.5729,1.5729,1.5727,1.5729,136300000.0
2005-12-08 07:25:00,1.5728,1.5728,1.5727,1.5728,136300000.0
2005-12-08 07:26:00,1.5727,1.5728,1.5726,1.5727,136300000.0
2005-12-08 07:27:00,1.5726,1.5726,1.5722,1.5724,136300000.0
2005-12-08 07:28:00,1.5722,1.5724,1.5721,1.5722,136300000.0
2005-12-08 07:29:00,1.5721,1.5721,1.5717,1.5717,136300000.0
2005-12-08 07:30:00,1.5714,1.5718,1.5713,1.5717,136300000.0
2005-12-08 07:31:00,1.5714,1.5716,1.5713,1.5716,136300000.0
2005-12-08 07:32:00,1.5715,1.5716,1.5711,1.5711,136300000.0
2005-12-08 07:33:00,1.571,1.5713,1.571,1.5711,136300000.0
2005-12-08 07:34:00,1.571,1.571,1.5707,1.5709,136300000.0
2005-12-08 07:35:00,1.5708,1.571,1.5705,1.5706,136300000.0
2005-12-08 07:36:00,1.5707,1.5709,1.5707,1.5707,136300000.0
2005-12-08 07:37:00,1.5708,1.5712,1.5707,1.5709,136300000.0
2005-12-08 07:38:00,1.5708,1.5711,1.5708,1.5709,136300000.0
2005-12-08 07:39:00,1.5708,1.5708,1.5705,1.5707,136300000.0
2005-12-08 07:40:00,1.5706,1.5707,1.5703,1.5703,136300000.0
2005-12-08 07:41:00,1.5705,1.5709,1.5704,1.5708,136300000.0
2005-12-08 07:42:00,1.5709,1.5711,1.5708,1.5711,136300000.0
2005-12-08 07:43:00,1.571,1.5712,1.5709,1.5711,136300000.0
2005-12-08 07:44:00,1.571,1.5712,1.5708,1.5708,136300000.0
2005-12-08 07:45:00,1.571,1.571,1.5707,1.5709,136300000.0
2005-12-08 07:46:00,1.5708,1.5708,1.5707,1.5708,136300000.0
2005-12-08 07:47:00,1.5709,1.5709,1.5708,1.5709,136300000.0
2005-12-08 07:48:00,1.571,1.5712,1.571,1.5712,136300000.0
2005-12-08 07:50:00,1.571,1.5711,1.571,1.5711,136300000.0
2005-12-08 07:51:00,1.5709,1.5709,1.5709,1.5709,136300000.0
2005-12-08 07:52:00,1.5708,1.5709,1.5708,1.5709,136300000.0
2005-12-08 07:53:00,1.5708,1.571,1.5707,1.571,136300000.0
2005-12-08 07:54:00,1.5709,1.5711,1.5708,1.571,136300000.0
2005-12-08 07:55:00,1.5711,1.5712,1.571,1.5711,136300000.0
2005-12-08 07:56:00,1.571,1.5715,1.5709,1.5715,136300000.0
2005-12-08 07:57:00,1.5714,1.5714,1.5705,1.5707,136300000.0
2005-12-08 07:58:00,1.5706,1.5707,1.5702,1.5704,136300000.0
2005-12-08 07:59:00,1.5705,1.5706,1.5703,1.5705,136300000.0
2005-12-08 08:00:00,1.5706,1.5707,1.5706,1.5706,136300000.0
2005-12-08 08:01:00,1.5707,1.5712,1.5706,1.5712,136300000.0
2005-12-08 08:02:00,1.5711,1.5712,1.5707,1.5707,136300000.0
2005-12-08 08:03:00,1.5706,1.5709,1.5706,1.5708,136300000.0
2005-12-08 08:04:00,1.5707,1.5707,1.5707,1.5707,136300000.0
2005-12-08 08:05:00,1.5706,1.5707,1.5706,1.5707,136300000.0
2005-12-08 08:06:00,1.5708,1.5714,1.5707,1.5707,136300000.0
2005-12-08 08:07:00,1.5709,1.5712,1.5708,1.5708,136300000.0
2005-12-08 08:08:00,1.5709,1.5711,1.5708,1.5709,136300000.0
2005-12-08 08:09:00,1.5708,1.571,1.5707,1.571,136300000.0
2005-12-08 08:10:00,1.5708,1.5708,1.5705,1.5705,136300000.0
2005-12-08 08:11:00,1.5707,1.5711,1.5706,1.5711,136300000.0
2005-12-08 08:12:00,1.571,1.571,1.5709,1.5709,136300000.0
2005-12-08 08:13:00,1.571,1.5713,1.571,1.5711,136300000.0
2005-12-08 08:14:00,1.5712,1.5713,1.571,1.5711,136300000.0
2005-12-08 08:15:00,1.5712,1.5712,1.5709,1.571,136300000.0
2005-12-08 08:16:00,1.5711,1.5711,1.5711,1.5711,136300000.0
2005-12-08 08:17:00,1.5712,1.5713,1.5711,1.5711,136300000.0
2005-12-08 08:18:00,1.5712,1.5714,1.5711,1.5712,136300000.0
2005-12-08 08:19:00,1.5709,1.5713,1.5709,1.5712,136300000.0
2005-12-08 08:20:00,1.5709,1.571,1.5709,1.571,136300000.0
2005-12-08 08:21:00,1.5711,1.5711,1.5708,1.571,136300000.0
2005-12-08 08:22:00,1.5709,1.5715,1.5708,1.5715,136300000.0
2005-12-08 08:23:00,1.5714,1.5715,1.5712,1.5713,136300000.0
2005-12-08 08:24:00,1.5712,1.5714,1.5709,1.5712,136300000.0
2005-12-08 08:25:00,1.5715,1.5722,1.5715,1.5719,136300000.0
2005-12-08 08:26:00,1.572,1.5721,1.5715,1.5715,136300000.0
2005-12-08 08:27:00,1.5717,1.5717,1.5714,1.5714,136300000.0
2005-12-08 08:28:00,1.5712,1.5714,1.571,1.571,136300000.0
2005-12-08 08:29:00,1.5711,1.5712,1.571,1.571,136300000.0
2005-12-08 08:30:00,1.5711,1.5712,1.5705,1.5712,136300000.0
2005-12-08 08:31:00,1.5708,1.5711,1.5708,1.571,136300000.0
2005-12-08 08:32:00,1.5711,1.5713,1.5709,1.5713,136300000.0
2005-12-08 08:33:00,1.5714,1.5714,1.5709,1.571,136300000.0
2005-12-08 08:34:00,1.571,1.5711,1.5707,1.571,136300000.0
2005-12-08 08:35:00,1.571,1.571,1.5708,1.5709,136300000.0
2005-12-08 08:36:00,1.5708,1.5712,1.5706,1.5709,136300000.0
2005-12-08 08:37:00,1.571,1.5713,1.571,1.5711,136300000.0
2005-12-08 08:38:00,1.5712,1.5717,1.5711,1.5714,136300000.0
2005-12-08 08:39:00,1.5715,1.5717,1.5711,1.5715,136300000.0
2005-12-08 08:40:00,1.5714,1.5715,1.571,1.5712,136300000.0
2005-12-08 08:41:00,1.5713,1.5713,1.5709,1.5709,136300000.0
2005-12-08 08:42:00,1.5708,1.5713,1.5708,1.5712,136300000.0
2005-12-08 08:43:00,1.5711,1.5711,1.5708,1.5709,136300000.0
2005-12-08 08:44:00,1.571,1.571,1.5708,1.5708,136300000.0
2005-12-08 08:45:00,1.571,1.5712,1.571,1.5712,136300000.0
2005-12-08 08:46:00,1.5714,1.5719,1.5713,1.5716,136300000.0
2005-12-08 08:47:00,1.5715,1.5718,1.5715,1.5717,136300000.0
2005-12-08 08:48:00,1.5716,1.5716,1.5713,1.5713,136300000.0
2005-12-08 08:49:00,1.5714,1.5718,1.5712,1.5712,136300000.0
2005-12-08 08:50:00,1.5714,1.5715,1.5707,1.5707,136300000.0
2005-12-08 08:51:00,1.5706,1.571,1.5705,1.5708,136300000.0
2005-12-08 08:52:00,1.5709,1.5713,1.5708,1.5708,136300000.0
2005-12-08 08:53:00,1.5707,1.5708,1.5704,1.5707,136300000.0
2005-12-08 08:54:00,1.5706,1.5707,1.5705,1.5707,136300000.0
2005-12-08 08:55:00,1.5705,1.5708,1.5702,1.5707,136300000.0
2005-12-08 08:56:00,1.5706,1.571,1.5705,1.571,136300000.0
2005-12-08 08:57:00,1.5711,1.5719,1.5709,1.5711,136300000.0
2005-12-08 08:58:00,1.571,1.5715,1.5707,1.5713,136300000.0
2005-12-08 08:59:00,1.5714,1.5714,1.5706,1.5706,136300000.0
2005-12-08 09:00:00,1.5709,1.5712,1.5705,1.571,136300000.0
2005-12-08 09:01:00,1.5708,1.571,1.5705,1.5706,136300000.0
2005-12-08 09:02:00,1.5704,1.5708,1.5703,1.5708,136300000.0
2005-12-08 09:03:00,1.5707,1.5713,1.5707,1.5708,136300000.0
2005-12-08 09:04:00,1.5709,1.5712,1.5709,1.5711,136300000.0
2005-12-08 09:05:00,1.5712,1.5714,1.5711,1.5714,136300000.0
2005-12-08 09:06:00,1.5715,1.5718,1.5714,1.5718,136300000.0
2005-12-08 09:07:00,1.5717,1.5723,1.5716,1.5722,136300000.0
2005-12-08 09:08:00,1.5721,1.5725,1.572,1.5722,136300000.0
2005-12-08 09:09:00,1.572,1.5728,1.572,1.5724,136300000.0
2005-12-08 09:10:00,1.5725,1.5728,1.5725,1.5726,136300000.0
2005-12-08 09:11:00,1.5727,1.5729,1.5724,1.5727,136300000.0
2005-12-08 09:12:00,1.5726,1.5729,1.5723,1.5726,136300000.0
2005-12-08 09:13:00,1.5725,1.5729,1.5725,1.5729,136300000.0
2005-12-08 09:14:00,1.573,1.5731,1.5726,1.5727,136300000.0
2005-12-08 09:15:00,1.5726,1.5733,1.5726,1.573,136300000.0
2005-12-08 09:16:00,1.5731,1.5733,1.5728,1.5733,136300000.0
2005-12-08 09:17:00,1.5734,1.5734,1.5731,1.5732,136300000.0
2005-12-08 09:18:00,1.5731,1.5733,1.5728,1.5733,136300000.0
2005-12-08 09:19:00,1.5732,1.5736,1.5731,1.5732,136300000.0
2005-12-08 09:20:00,1.5732,1.5734,1.5729,1.573,136300000.0
2005-12-08 09:21:00,1.5728,1.5731,1.5728,1.5731,136300000.0
2005-12-08 09:22:00,1.5729,1.5731,1.5723,1.5726,136300000.0
2005-12-08 09:23:00,1.5727,1.5731,1.5727,1.5729,136300000.0
2005-12-08 09:24:00,1.5728,1.5732,1.5727,1.5731,136300000.0
2005-12-08 09:25:00,1.573,1.5742,1.573,1.574,136300000.0
2005-12-08 09:26:00,1.5741,1.5748,1.5735,1.5744,136300000.0
2005-12-08 09:27:00,1.5743,1.5746,1.5738,1.5743,136300000.0
2005-12-08 09:28:00,1.5744,1.5745,1.5738,1.5745,136300000.0
2005-12-08 09:29:00,1.5746,1.5746,1.574,1.5744,136300000.0
2005-12-08 09:30:00,1.5743,1.5744,1.5738,1.5742,136300000.0
2005-12-08 09:31:00,1.5744,1.5745,1.5739,1.5743,136300000.0
2005-12-08 09:32:00,1.5741,1.5745,1.574,1.5743,136300000.0
2005-12-08 09:33:00,1.5742,1.5747,1.5741,1.5746,136300000.0
2005-12-08 09:34:00,1.5747,1.5755,1.5746,1.5753,136300000.0
2005-12-08 09:35:00,1.5751,1.5751,1.5744,1.5744,136300000.0
2005-12-08 09:36:00,1.5747,1.5748,1.5742,1.5744,136300000.0
2005-12-08 09:37:00,1.5746,1.575,1.5746,1.575,136300000.0
2005-12-08 09:38:00,1.5751,1.5751,1.5746,1.5749,136300000.0
2005-12-08 09:39:00,1.5748,1.5748,1.5742,1.5742,136300000.0
2005-12-08 09:40:00,1.5744,1.5745,1.574,1.574,136300000.0
2005-12-08 09:41:00,1.5741,1.5745,1.5741,1.5743,136300000.0
2005-12-08 09:42:00,1.5742,1.5743,1.5739,1.574,136300000.0
2005-12-08 09:43:00,1.5739,1.574,1.5736,1.5736,136300000.0
2005-12-08 09:44:00,1.5735,1.5737,1.5733,1.5735,136300000.0
2005-12-08 09:45:00,1.5734,1.5739,1.573,1.5733,136300000.0
2005-12-08 09:46:00,1.5732,1.5735,1.5732,1.5733,136300000.0
2005-12-08 09:47:00,1.5734,1.5734,1.5731,1.5732,136300000.0
2005-12-08 09:48:00,1.5731,1.5732,1.5729,1.573,136300000.0
2005-12-08 09:49:00,1.5729,1.5734,1.5729,1.573,136300000.0
2005-12-08 09:50:00,1.5731,1.5731,1.5726,1.5729,136300000.0
2005-12-08 09:51:00,1.573,1.5735,1.5729,1.5733,136300000.0
2005-12-08 09:52:00,1.5731,1.5735,1.5731,1.5731,136300000.0
2005-12-08 09:53:00,1.5732,1.5734,1.573,1.5733,136300000.0
2005-12-08 09:54:00,1.5734,1.5737,1.5732,1.5733,136300000.0
2005-12-08 09:55:00,1.5732,1.5734,1.573,1.5731,136300000.0
2005-12-08 09:56:00,1.573,1.5731,1.5728,1.5729,136300000.0
2005-12-08 09:57:00,1.5728,1.573,1.5727,1.5729,136300000.0
2005-12-08 09:58:00,1.5728,1.5729,1.5726,1.5726,136300000.0
2005-12-08 09:59:00,1.5727,1.5727,1.5724,1.5726,136300000.0
2005-12-08 10:00:00,1.5725,1.5731,1.5725,1.5729,136300000.0
2005-12-08 10:01:00,1.573,1.5733,1.5729,1.5731,136300000.0
2005-12-08 10:02:00,1.5732,1.5736,1.5731,1.5732,136300000.0
2005-12-08 10:03:00,1.5731,1.5731,1.5727,1.573,136300000.0
2005-12-08 10:04:00,1.5729,1.5739,1.5729,1.5733,136300000.0
2005-12-08 10:05:00,1.5732,1.5734,1.5726,1.5727,136300000.0
2005-12-08 10:06:00,1.5725,1.5728,1.5724,1.5728,136300000.0
2005-12-08 10:07:00,1.5727,1.573,1.5725,1.5725,136300000.0
2005-12-08 10:08:00,1.5727,1.5732,1.5726,1.573,136300000.0
2005-12-08 10:09:00,1.5731,1.5736,1.573,1.5733,136300000.0
2005-12-08 10:10:00,1.5734,1.5736,1.5732,1.5735,136300000.0
2005-12-08 10:11:00,1.5736,1.5737,1.5731,1.5734,136300000.0
2005-12-08 10:12:00,1.5735,1.5735,1.5732,1.5733,136300000.0
2005-12-08 10:13:00,1.5736,1.5736,1.573,1.573,136300000.0
2005-12-08 10:14:00,1.5732,1.5732,1.5726,1.5726,136300000.0
2005-12-08 10:15:00,1.573,1.573,1.5724,1.5724,136300000.0
2005-12-08 10:16:00,1.5726,1.573,1.5724,1.5726,136300000.0
2005-12-08 10:17:00,1.5728,1.5728,1.5724,1.5724,136300000.0
2005-12-08 10:18:00,1.5723,1.5724,1.572,1.5724,136300000.0
2005-12-08 10:19:00,1.5725,1.5727,1.572,1.572,136300000.0
2005-12-08 10:20:00,1.5719,1.5725,1.5718,1.572,136300000.0
2005-12-08 10:21:00,1.5722,1.5723,1.5721,1.5722,136300000.0
2005-12-08 10:22:00,1.5721,1.5723,1.572,1.5722,136300000.0
2005-12-08 10:23:00,1.5723,1.5723,1.572,1.5722,136300000.0
2005-12-08 10:24:00,1.5723,1.5724,1.5722,1.5724,136300000.0
2005-12-08 10:25:00,1.5725,1.5727,1.5724,1.5724,136300000.0
2005-12-08 10:26:00,1.5723,1.5723,1.572,1.5722,136300000.0
2005-12-08 10:27:00,1.5721,1.5724,1.5721,1.5724,136300000.0
2005-12-08 10:28:00,1.5726,1.5727,1.5725,1.5726,136300000.0
2005-12-08 10:29:00,1.5727,1.5729,1.5726,1.5727,136300000.0
2005-12-08 10:30:00,1.5728,1.573,1.5727,1.5729,136300000.0
2005-12-08 10:32:00,1.5731,1.5731,1.5729,1.5729,136300000.0
2005-12-08 10:33:00,1.573,1.5731,1.5729,1.5729,136300000.0
2005-12-08 10:34:00,1.5728,1.5731,1.5728,1.5731,136300000.0
2005-12-08 10:35:00,1.5732,1.5732,1.5731,1.5731,136300000.0
2005-12-08 10:36:00,1.573,1.5731,1.5728,1.5728,136300000.0
2005-12-08 10:37:00,1.5729,1.5732,1.5727,1.5732,136300000.0
2005-12-08 10:38:00,1.573,1.573,1.5729,1.5729,136300000.0
2005-12-08 10:39:00,1.5728,1.5729,1.5727,1.5729,136300000.0
2005-12-08 10:40:00,1.5727,1.5735,1.5727,1.5732,136300000.0
2005-12-08 10:41:00,1.5731,1.5732,1.5731,1.5732,136300000.0
2005-12-08 10:42:00,1.5733,1.5735,1.5732,1.5735,136300000.0
2005-12-08 10:43:00,1.5736,1.5737,1.5731,1.5735,136300000.0
2005-12-08 10:44:00,1.5733,1.5735,1.5732,1.5735,136300000.0
2005-12-08 10:45:00,1.5733,1.5733,1.5729,1.573,136300000.0
2005-12-08 10:46:00,1.5731,1.5734,1.573,1.5733,136300000.0
2005-12-08 10:47:00,1.5732,1.5735,1.5732,1.5734,136300000.0
2005-12-08 10:48:00,1.5733,1.5733,1.5732,1.5733,136300000.0
2005-12-08 10:49:00,1.5734,1.574,1.5734,1.574,136300000.0
2005-12-08 10:50:00,1.5739,1.5739,1.5735,1.5738,136300000.0
2005-12-08 10:51:00,1.5736,1.5738,1.5729,1.5729,136300000.0
2005-12-08 10:52:00,1.573,1.5736,1.573,1.5736,136300000.0
2005-12-08 10:53:00,1.5735,1.5736,1.5733,1.5734,136300000.0
2005-12-08 10:54:00,1.5732,1.5734,1.5729,1.573,136300000.0
2005-12-08 10:55:00,1.5729,1.573,1.5725,1.5725,136300000.0
2005-12-08 10:56:00,1.5726,1.5727,1.5725,1.5727,136300000.0
2005-12-08 10:57:00,1.5724,1.5728,1.5723,1.5728,136300000.0
2005-12-08 10:58:00,1.5729,1.5729,1.5727,1.5729,136300000.0
2005-12-08 11:00:00,1.5727,1.5729,1.5726,1.5728,136300000.0
2005-12-08 11:01:00,1.5727,1.5728,1.5725,1.5727,136300000.0
2005-12-08 11:02:00,1.5728,1.5729,1.5727,1.5729,136300000.0
2005-12-08 11:03:00,1.5728,1.5728,1.5723,1.5724,136300000.0
2005-12-08 11:04:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-12-08 11:05:00,1.5727,1.5727,1.5725,1.5725,136300000.0
2005-12-08 11:06:00,1.5724,1.5724,1.5722,1.5724,136300000.0
2005-12-08 11:07:00,1.5723,1.5726,1.5723,1.5726,136300000.0
2005-12-08 11:08:00,1.5725,1.5726,1.5725,1.5726,136300000.0
2005-12-08 11:09:00,1.5725,1.5726,1.5724,1.5725,136300000.0
2005-12-08 11:10:00,1.5726,1.5728,1.5725,1.5726,136300000.0
2005-12-08 11:11:00,1.5727,1.5727,1.5724,1.5726,136300000.0
2005-12-08 11:12:00,1.5725,1.5729,1.5725,1.5729,136300000.0
2005-12-08 11:13:00,1.5728,1.573,1.5726,1.5727,136300000.0
2005-12-08 11:14:00,1.5726,1.5727,1.5726,1.5726,136300000.0
2005-12-08 11:15:00,1.5727,1.5728,1.5727,1.5727,136300000.0
2005-12-08 11:16:00,1.5729,1.5729,1.5724,1.5724,136300000.0
2005-12-08 11:17:00,1.5725,1.5728,1.5725,1.5726,136300000.0
2005-12-08 11:18:00,1.5728,1.5728,1.5727,1.5728,136300000.0
2005-12-08 11:19:00,1.5729,1.573,1.5728,1.5728,136300000.0
2005-12-08 11:20:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-12-08 11:21:00,1.5726,1.5729,1.5726,1.5728,136300000.0
2005-12-08 11:22:00,1.5729,1.5731,1.5728,1.573,136300000.0
2005-12-08 11:23:00,1.5731,1.5733,1.5729,1.573,136300000.0
2005-12-08 11:24:00,1.5729,1.5731,1.5729,1.573,136300000.0
2005-12-08 11:25:00,1.5731,1.5733,1.573,1.573,136300000.0
2005-12-08 11:26:00,1.5729,1.5731,1.5729,1.5731,136300000.0
2005-12-08 11:27:00,1.573,1.5734,1.573,1.5733,136300000.0
2005-12-08 11:28:00,1.5732,1.5733,1.5731,1.5731,136300000.0
2005-12-08 11:29:00,1.573,1.5731,1.5728,1.573,136300000.0
2005-12-08 11:30:00,1.5729,1.5729,1.5727,1.5727,136300000.0
2005-12-08 11:31:00,1.5728,1.573,1.5727,1.5727,136300000.0
2005-12-08 11:32:00,1.5729,1.5729,1.5728,1.5729,136300000.0
2005-12-08 11:34:00,1.573,1.573,1.5728,1.573,136300000.0
2005-12-08 11:35:00,1.5731,1.5732,1.5728,1.573,136300000.0
2005-12-08 11:36:00,1.5729,1.5734,1.5729,1.5732,136300000.0
2005-12-08 11:37:00,1.5731,1.5731,1.5731,1.5731,136300000.0
2005-12-08 11:38:00,1.573,1.5731,1.573,1.5731,136300000.0
2005-12-08 11:39:00,1.573,1.5731,1.573,1.5731,136300000.0
2005-12-08 11:40:00,1.573,1.5731,1.5728,1.5728,136300000.0
2005-12-08 11:41:00,1.5729,1.5729,1.5729,1.5729,136300000.0
2005-12-08 11:42:00,1.5731,1.5731,1.573,1.573,136300000.0
2005-12-08 11:43:00,1.5731,1.5734,1.5731,1.5734,136300000.0
2005-12-08 11:44:00,1.5733,1.5734,1.5731,1.5733,136300000.0
2005-12-08 11:45:00,1.5732,1.5733,1.5732,1.5732,136300000.0
2005-12-08 11:46:00,1.5733,1.5736,1.5733,1.5736,136300000.0
2005-12-08 11:47:00,1.5734,1.5737,1.5734,1.5737,136300000.0
2005-12-08 11:48:00,1.574,1.5743,1.574,1.5743,136300000.0
2005-12-08 11:49:00,1.5742,1.5744,1.574,1.5744,136300000.0
2005-12-08 11:50:00,1.5743,1.5744,1.5739,1.574,136300000.0
2005-12-08 11:51:00,1.5739,1.5742,1.5738,1.574,136300000.0
2005-12-08 11:52:00,1.5739,1.5744,1.5739,1.5744,136300000.0
2005-12-08 11:53:00,1.5743,1.5746,1.5741,1.5744,136300000.0
2005-12-08 11:54:00,1.5745,1.575,1.5745,1.5749,136300000.0
2005-12-08 11:55:00,1.575,1.5757,1.5748,1.5756,136300000.0
2005-12-08 11:56:00,1.5755,1.5757,1.5752,1.5754,136300000.0
2005-12-08 11:57:00,1.5753,1.5754,1.5752,1.5752,136300000.0
2005-12-08 11:58:00,1.5751,1.5752,1.5749,1.5749,136300000.0
2005-12-08 11:59:00,1.5748,1.5749,1.5746,1.5747,136300000.0
2005-12-08 12:00:00,1.5748,1.5748,1.5745,1.5747,136300000.0
2005-12-08 12:01:00,1.5749,1.575,1.5746,1.5746,136300000.0
2005-12-08 12:02:00,1.5747,1.5747,1.5745,1.5745,136300000.0
2005-12-08 12:03:00,1.5744,1.5751,1.5744,1.5747,136300000.0
2005-12-08 12:04:00,1.5749,1.575,1.5747,1.575,136300000.0
2005-12-08 12:05:00,1.575,1.575,1.5747,1.5747,136300000.0
2005-12-08 12:06:00,1.5746,1.5746,1.5743,1.5744,136300000.0
2005-12-08 12:07:00,1.5742,1.5742,1.5742,1.5742,136300000.0
2005-12-08 12:08:00,1.5743,1.5744,1.5743,1.5743,136300000.0
2005-12-08 12:09:00,1.5741,1.5742,1.574,1.574,136300000.0
2005-12-08 12:10:00,1.5741,1.5741,1.5739,1.5739,136300000.0
2005-12-08 12:11:00,1.574,1.5742,1.574,1.5742,136300000.0
2005-12-08 12:12:00,1.574,1.5741,1.5738,1.5738,136300000.0
2005-12-08 12:13:00,1.5737,1.5738,1.5737,1.5738,136300000.0
2005-12-08 12:14:00,1.5737,1.5738,1.5737,1.5738,136300000.0
2005-12-08 12:15:00,1.5737,1.5738,1.5737,1.5738,136300000.0
2005-12-08 12:16:00,1.5737,1.5738,1.5737,1.5738,136300000.0
2005-12-08 12:17:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-12-08 12:18:00,1.5735,1.5736,1.5734,1.5734,136300000.0
2005-12-08 12:19:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-12-08 12:20:00,1.5738,1.5738,1.5734,1.5735,136300000.0
2005-12-08 12:21:00,1.5734,1.5741,1.5734,1.5741,136300000.0
2005-12-08 12:22:00,1.5742,1.5743,1.5738,1.5739,136300000.0
2005-12-08 12:23:00,1.5738,1.5744,1.5738,1.5744,136300000.0
2005-12-08 12:24:00,1.5743,1.5744,1.574,1.5741,136300000.0
2005-12-08 12:25:00,1.5743,1.5743,1.5743,1.5743,136300000.0
2005-12-08 12:26:00,1.5744,1.5744,1.5743,1.5743,136300000.0
2005-12-08 12:27:00,1.5744,1.5745,1.5744,1.5744,136300000.0
2005-12-08 12:28:00,1.5745,1.5745,1.5744,1.5744,136300000.0
2005-12-08 12:29:00,1.5745,1.5748,1.5745,1.5748,136300000.0
2005-12-08 12:30:00,1.5746,1.5747,1.5745,1.5745,136300000.0
2005-12-08 12:31:00,1.5746,1.5748,1.5745,1.5747,136300000.0
2005-12-08 12:32:00,1.5746,1.5749,1.5746,1.5748,136300000.0
2005-12-08 12:33:00,1.5749,1.5749,1.5748,1.5748,136300000.0
2005-12-08 12:34:00,1.5749,1.5749,1.5747,1.5749,136300000.0
2005-12-08 12:35:00,1.5748,1.5749,1.5747,1.5749,136300000.0
2005-12-08 12:36:00,1.5751,1.5753,1.5748,1.5753,136300000.0
2005-12-08 12:37:00,1.5755,1.5755,1.5752,1.5754,136300000.0
2005-12-08 12:38:00,1.5755,1.5755,1.575,1.5751,136300000.0
2005-12-08 12:39:00,1.575,1.5752,1.5749,1.5751,136300000.0
2005-12-08 12:40:00,1.575,1.5752,1.575,1.5751,136300000.0
2005-12-08 12:41:00,1.575,1.5751,1.5748,1.5748,136300000.0
2005-12-08 12:42:00,1.5751,1.5751,1.575,1.575,136300000.0
2005-12-08 12:43:00,1.5751,1.5751,1.575,1.575,136300000.0
2005-12-08 12:45:00,1.5751,1.5753,1.575,1.5752,136300000.0
2005-12-08 12:47:00,1.5751,1.5754,1.5751,1.5752,136300000.0
2005-12-08 12:48:00,1.5751,1.5752,1.5751,1.5751,136300000.0
2005-12-08 12:49:00,1.5753,1.5754,1.5751,1.5752,136300000.0
2005-12-08 12:50:00,1.5754,1.5754,1.5751,1.5754,136300000.0
2005-12-08 12:51:00,1.5755,1.5755,1.5749,1.5749,136300000.0
2005-12-08 12:52:00,1.575,1.575,1.5748,1.5749,136300000.0
2005-12-08 12:53:00,1.5748,1.5752,1.5747,1.5749,136300000.0
2005-12-08 12:54:00,1.5748,1.5752,1.5748,1.575,136300000.0
2005-12-08 12:55:00,1.5749,1.575,1.5748,1.5748,136300000.0
2005-12-08 12:56:00,1.5747,1.5748,1.5744,1.5748,136300000.0
2005-12-08 12:57:00,1.5747,1.5748,1.5744,1.5747,136300000.0
2005-12-08 12:58:00,1.5748,1.5748,1.5747,1.5747,136300000.0
2005-12-08 12:59:00,1.575,1.575,1.5748,1.5748,136300000.0
2005-12-08 13:00:00,1.5749,1.575,1.5748,1.575,136300000.0
2005-12-08 13:01:00,1.5749,1.5753,1.5749,1.5753,136300000.0
2005-12-08 13:02:00,1.5754,1.5754,1.5752,1.5753,136300000.0
2005-12-08 13:03:00,1.5752,1.5752,1.575,1.575,136300000.0
2005-12-08 13:04:00,1.5751,1.5751,1.575,1.5751,136300000.0
2005-12-08 13:05:00,1.575,1.575,1.5749,1.5749,136300000.0
2005-12-08 13:06:00,1.575,1.5752,1.5749,1.5751,136300000.0
2005-12-08 13:07:00,1.5752,1.5752,1.5746,1.5746,136300000.0
2005-12-08 13:08:00,1.5747,1.5754,1.5747,1.5752,136300000.0
2005-12-08 13:09:00,1.5753,1.5753,1.5751,1.5752,136300000.0
2005-12-08 13:10:00,1.5751,1.5752,1.575,1.5752,136300000.0
2005-12-08 13:11:00,1.5753,1.5763,1.5752,1.5761,136300000.0
2005-12-08 13:12:00,1.5763,1.5765,1.5755,1.5757,136300000.0
2005-12-08 13:13:00,1.5758,1.5758,1.5752,1.5752,136300000.0
2005-12-08 13:14:00,1.5751,1.5751,1.5749,1.5751,136300000.0
2005-12-08 13:15:00,1.5752,1.5753,1.5751,1.5753,136300000.0
2005-12-08 13:16:00,1.5752,1.5759,1.5752,1.5759,136300000.0
2005-12-08 13:17:00,1.5755,1.5757,1.5754,1.5754,136300000.0
2005-12-08 13:18:00,1.5755,1.5755,1.5753,1.5754,136300000.0
2005-12-08 13:19:00,1.5755,1.5756,1.5751,1.5752,136300000.0
2005-12-08 13:20:00,1.5753,1.5758,1.5753,1.5756,136300000.0
2005-12-08 13:21:00,1.5757,1.5757,1.5754,1.5756,136300000.0
2005-12-08 13:22:00,1.5757,1.5757,1.5756,1.5756,136300000.0
2005-12-08 13:23:00,1.5757,1.5758,1.5757,1.5757,136300000.0
2005-12-08 13:25:00,1.5759,1.5759,1.5757,1.5759,136300000.0
2005-12-08 13:26:00,1.576,1.5761,1.5758,1.5758,136300000.0
2005-12-08 13:27:00,1.5759,1.5759,1.5756,1.5758,136300000.0
2005-12-08 13:28:00,1.5756,1.5761,1.5756,1.576,136300000.0
2005-12-08 13:29:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-12-08 13:30:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-12-08 13:31:00,1.5755,1.5757,1.5755,1.5756,136300000.0
2005-12-08 13:32:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-12-08 13:33:00,1.5759,1.5759,1.5756,1.5757,136300000.0
2005-12-08 13:34:00,1.5758,1.5758,1.5754,1.5756,136300000.0
2005-12-08 13:35:00,1.5755,1.5759,1.5755,1.5757,136300000.0
2005-12-08 13:36:00,1.5758,1.5759,1.5757,1.5759,136300000.0
2005-12-08 13:37:00,1.5761,1.5764,1.5761,1.5762,136300000.0
2005-12-08 13:38:00,1.5763,1.5765,1.5763,1.5764,136300000.0
2005-12-08 13:39:00,1.5762,1.5763,1.5761,1.5762,136300000.0
2005-12-08 13:40:00,1.5763,1.5767,1.5762,1.5765,136300000.0
2005-12-08 13:41:00,1.5766,1.5768,1.576,1.5768,136300000.0
2005-12-08 13:42:00,1.5769,1.5769,1.5757,1.5762,136300000.0
2005-12-08 13:43:00,1.5763,1.5763,1.5756,1.5758,136300000.0
2005-12-08 13:45:00,1.5757,1.5761,1.5757,1.5761,136300000.0
2005-12-08 13:46:00,1.576,1.576,1.576,1.576,136300000.0
2005-12-08 13:47:00,1.5761,1.5762,1.5759,1.5761,136300000.0
2005-12-08 13:48:00,1.5762,1.5762,1.5762,1.5762,136300000.0
2005-12-08 13:49:00,1.5761,1.5761,1.5756,1.5757,136300000.0
2005-12-08 13:50:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-12-08 13:51:00,1.5756,1.5757,1.5754,1.5755,136300000.0
2005-12-08 13:52:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-12-08 13:53:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-12-08 13:54:00,1.5752,1.5752,1.5751,1.5751,136300000.0
2005-12-08 13:55:00,1.575,1.5752,1.575,1.5751,136300000.0
2005-12-08 13:56:00,1.575,1.5752,1.5749,1.575,136300000.0
2005-12-08 13:57:00,1.5751,1.5752,1.575,1.575,136300000.0
2005-12-08 13:58:00,1.5752,1.5753,1.5752,1.5753,136300000.0
2005-12-08 13:59:00,1.5754,1.5754,1.5752,1.5753,136300000.0
2005-12-08 14:00:00,1.5754,1.5754,1.5748,1.5748,136300000.0
2005-12-08 14:01:00,1.5749,1.575,1.5748,1.575,136300000.0
2005-12-08 14:02:00,1.5749,1.5751,1.5745,1.5747,136300000.0
2005-12-08 14:03:00,1.5746,1.5751,1.5746,1.5749,136300000.0
2005-12-08 14:04:00,1.575,1.5755,1.5749,1.5755,136300000.0
2005-12-08 14:05:00,1.5756,1.5756,1.575,1.5754,136300000.0
2005-12-08 14:06:00,1.5752,1.5757,1.5752,1.5754,136300000.0
2005-12-08 14:07:00,1.5755,1.5756,1.5752,1.5753,136300000.0
2005-12-08 14:08:00,1.5754,1.5755,1.5753,1.5753,136300000.0
2005-12-08 14:09:00,1.5754,1.5756,1.5753,1.5755,136300000.0
2005-12-08 14:10:00,1.5754,1.5756,1.5754,1.5754,136300000.0
2005-12-08 14:11:00,1.5753,1.5756,1.5752,1.5752,136300000.0
2005-12-08 14:12:00,1.5754,1.5755,1.5752,1.5752,136300000.0
2005-12-08 14:13:00,1.5751,1.5754,1.5751,1.5753,136300000.0
2005-12-08 14:14:00,1.5753,1.5753,1.5751,1.5752,136300000.0
2005-12-08 14:15:00,1.5751,1.5756,1.575,1.5751,136300000.0
2005-12-08 14:16:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-12-08 14:17:00,1.5753,1.5753,1.5752,1.5753,136300000.0
2005-12-08 14:18:00,1.5751,1.5753,1.5751,1.5752,136300000.0
2005-12-08 14:19:00,1.5753,1.5753,1.5752,1.5752,136300000.0
2005-12-08 14:20:00,1.5751,1.5752,1.5751,1.5752,136300000.0
2005-12-08 14:21:00,1.575,1.575,1.5745,1.5745,136300000.0
2005-12-08 14:22:00,1.5746,1.5748,1.5743,1.5747,136300000.0
2005-12-08 14:23:00,1.5745,1.5748,1.5745,1.5747,136300000.0
2005-12-08 14:24:00,1.5746,1.575,1.5745,1.5747,136300000.0
2005-12-08 14:25:00,1.5746,1.5746,1.5741,1.5743,136300000.0
2005-12-08 14:26:00,1.5744,1.5745,1.5737,1.5737,136300000.0
2005-12-08 14:27:00,1.5738,1.5741,1.5736,1.5741,136300000.0
2005-12-08 14:28:00,1.5739,1.5744,1.5738,1.5743,136300000.0
2005-12-08 14:29:00,1.5741,1.5743,1.5739,1.574,136300000.0
2005-12-08 14:30:00,1.5739,1.5744,1.5739,1.5741,136300000.0
2005-12-08 14:31:00,1.574,1.5743,1.574,1.5741,136300000.0
2005-12-08 14:32:00,1.5743,1.5746,1.5742,1.5742,136300000.0
2005-12-08 14:33:00,1.5743,1.5744,1.5741,1.5742,136300000.0
2005-12-08 14:34:00,1.5741,1.5743,1.5741,1.5742,136300000.0
2005-12-08 14:35:00,1.5741,1.5741,1.5739,1.5739,136300000.0
2005-12-08 14:36:00,1.5741,1.5742,1.574,1.5741,136300000.0
2005-12-08 14:37:00,1.5742,1.5743,1.5741,1.5742,136300000.0
2005-12-08 14:38:00,1.5741,1.5741,1.5739,1.574,136300000.0
2005-12-08 14:39:00,1.5739,1.5741,1.5737,1.574,136300000.0
2005-12-08 14:40:00,1.5739,1.5741,1.5737,1.574,136300000.0
2005-12-08 14:41:00,1.5741,1.5741,1.5736,1.5738,136300000.0
2005-12-08 14:42:00,1.5737,1.5739,1.5735,1.5737,136300000.0
2005-12-08 14:43:00,1.5736,1.5739,1.5736,1.5738,136300000.0
2005-12-08 14:44:00,1.5737,1.5738,1.5735,1.5738,136300000.0
2005-12-08 14:45:00,1.5737,1.574,1.5736,1.5736,136300000.0
2005-12-08 14:46:00,1.5738,1.574,1.5737,1.574,136300000.0
2005-12-08 14:47:00,1.5739,1.5741,1.5738,1.5739,136300000.0
2005-12-08 14:48:00,1.5738,1.574,1.5736,1.5738,136300000.0
2005-12-08 14:49:00,1.5737,1.5744,1.5736,1.574,136300000.0
2005-12-08 14:50:00,1.5738,1.574,1.5736,1.5737,136300000.0
2005-12-08 14:51:00,1.5736,1.5737,1.5734,1.5736,136300000.0
2005-12-08 14:52:00,1.5734,1.5736,1.5733,1.5733,136300000.0
2005-12-08 14:53:00,1.5734,1.5734,1.5733,1.5734,136300000.0
2005-12-08 14:54:00,1.5732,1.5734,1.5732,1.5732,136300000.0
2005-12-08 14:55:00,1.5733,1.5739,1.5733,1.5736,136300000.0
2005-12-08 14:56:00,1.5737,1.5739,1.5729,1.573,136300000.0
2005-12-08 14:57:00,1.5731,1.5731,1.5725,1.5725,136300000.0
2005-12-08 14:58:00,1.5726,1.5726,1.5723,1.5725,136300000.0
2005-12-08 14:59:00,1.5726,1.5728,1.5725,1.5727,136300000.0
2005-12-08 15:00:00,1.5726,1.5728,1.5724,1.5726,136300000.0
2005-12-08 15:01:00,1.5728,1.5729,1.5726,1.5726,136300000.0
2005-12-08 15:02:00,1.5724,1.5728,1.5724,1.5727,136300000.0
2005-12-08 15:03:00,1.5726,1.5727,1.5724,1.5725,136300000.0
2005-12-08 15:04:00,1.5727,1.573,1.5723,1.5723,136300000.0
2005-12-08 15:05:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-12-08 15:06:00,1.5728,1.573,1.5724,1.5727,136300000.0
2005-12-08 15:07:00,1.5728,1.5728,1.5723,1.5725,136300000.0
2005-12-08 15:08:00,1.5724,1.5724,1.572,1.5721,136300000.0
2005-12-08 15:09:00,1.5722,1.5728,1.5722,1.5725,136300000.0
2005-12-08 15:10:00,1.5724,1.5728,1.5724,1.5727,136300000.0
2005-12-08 15:11:00,1.5726,1.5728,1.5725,1.5727,136300000.0
2005-12-08 15:12:00,1.5728,1.5729,1.5727,1.5729,136300000.0
2005-12-08 15:13:00,1.573,1.5734,1.5725,1.5726,136300000.0
2005-12-08 15:14:00,1.5725,1.5729,1.5724,1.5729,136300000.0
2005-12-08 15:15:00,1.5728,1.5731,1.5726,1.573,136300000.0
2005-12-08 15:16:00,1.5731,1.5731,1.5727,1.573,136300000.0
2005-12-08 15:17:00,1.5728,1.5736,1.5727,1.5735,136300000.0
2005-12-08 15:18:00,1.5733,1.5739,1.5733,1.5733,136300000.0
2005-12-08 15:19:00,1.5735,1.5735,1.5733,1.5735,136300000.0
2005-12-08 15:20:00,1.5736,1.5736,1.5731,1.5734,136300000.0
2005-12-08 15:21:00,1.5735,1.5736,1.5734,1.5735,136300000.0
2005-12-08 15:22:00,1.5735,1.5738,1.5732,1.5732,136300000.0
2005-12-08 15:23:00,1.5734,1.5738,1.5733,1.5737,136300000.0
2005-12-08 15:24:00,1.5736,1.5739,1.5733,1.5737,136300000.0
2005-12-08 15:25:00,1.5738,1.574,1.5733,1.5735,136300000.0
2005-12-08 15:26:00,1.5736,1.5739,1.5733,1.5734,136300000.0
2005-12-08 15:27:00,1.5732,1.574,1.5731,1.5738,136300000.0
2005-12-08 15:28:00,1.5739,1.5739,1.5734,1.5738,136300000.0
2005-12-08 15:29:00,1.5739,1.5739,1.5736,1.5736,136300000.0
2005-12-08 15:30:00,1.5734,1.5741,1.5734,1.5739,136300000.0
2005-12-08 15:31:00,1.5738,1.5739,1.5735,1.5736,136300000.0
2005-12-08 15:32:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-12-08 15:33:00,1.5737,1.5738,1.5735,1.5738,136300000.0
2005-12-08 15:34:00,1.5739,1.5739,1.5731,1.5733,136300000.0
2005-12-08 15:35:00,1.5732,1.5736,1.5732,1.5735,136300000.0
2005-12-08 15:36:00,1.5734,1.5734,1.5728,1.5728,136300000.0
2005-12-08 15:37:00,1.5729,1.5729,1.5725,1.5728,136300000.0
2005-12-08 15:38:00,1.5729,1.5729,1.5725,1.5725,136300000.0
2005-12-08 15:39:00,1.5724,1.5729,1.5724,1.5725,136300000.0
2005-12-08 15:40:00,1.5726,1.5732,1.5724,1.5728,136300000.0
2005-12-08 15:41:00,1.5729,1.5731,1.5725,1.5725,136300000.0
2005-12-08 15:42:00,1.5727,1.5729,1.5727,1.5728,136300000.0
2005-12-08 15:43:00,1.573,1.573,1.5725,1.573,136300000.0
2005-12-08 15:44:00,1.5729,1.573,1.5726,1.573,136300000.0
2005-12-08 15:45:00,1.5732,1.5732,1.5725,1.5728,136300000.0
2005-12-08 15:46:00,1.5729,1.5732,1.5728,1.5731,136300000.0
2005-12-08 15:47:00,1.573,1.5733,1.5728,1.5731,136300000.0
2005-12-08 15:48:00,1.5732,1.5734,1.5731,1.5732,136300000.0
2005-12-08 15:49:00,1.5734,1.5734,1.5731,1.5734,136300000.0
2005-12-08 15:50:00,1.5736,1.5737,1.5731,1.5732,136300000.0
2005-12-08 15:51:00,1.5731,1.5733,1.5731,1.5733,136300000.0
2005-12-08 15:52:00,1.5732,1.5733,1.5731,1.5732,136300000.0
2005-12-08 15:53:00,1.573,1.5733,1.5729,1.5733,136300000.0
2005-12-08 15:54:00,1.5735,1.5739,1.5732,1.5738,136300000.0
2005-12-08 15:55:00,1.5736,1.5739,1.5736,1.5736,136300000.0
2005-12-08 15:56:00,1.5735,1.5738,1.5734,1.5735,136300000.0
2005-12-08 15:57:00,1.5737,1.5739,1.5734,1.5737,136300000.0
2005-12-08 15:58:00,1.5739,1.5744,1.5738,1.5744,136300000.0
2005-12-08 15:59:00,1.5745,1.5745,1.5743,1.5744,136300000.0
2005-12-08 16:00:00,1.5743,1.5747,1.5741,1.5744,136300000.0
2005-12-08 16:01:00,1.5745,1.5751,1.574,1.5748,136300000.0
2005-12-08 16:02:00,1.5747,1.575,1.5745,1.5749,136300000.0
2005-12-08 16:03:00,1.575,1.5757,1.5749,1.5752,136300000.0
2005-12-08 16:04:00,1.575,1.5752,1.5748,1.5751,136300000.0
2005-12-08 16:05:00,1.575,1.5752,1.5749,1.5749,136300000.0
2005-12-08 16:06:00,1.5751,1.5754,1.5747,1.575,136300000.0
2005-12-08 16:07:00,1.5751,1.5754,1.5749,1.5751,136300000.0
2005-12-08 16:08:00,1.575,1.5753,1.5749,1.5752,136300000.0
2005-12-08 16:09:00,1.5753,1.5755,1.5753,1.5755,136300000.0
2005-12-08 16:10:00,1.5757,1.5763,1.5751,1.5758,136300000.0
2005-12-08 16:11:00,1.5756,1.5764,1.5755,1.5764,136300000.0
2005-12-08 16:12:00,1.5766,1.5766,1.576,1.5764,136300000.0
2005-12-08 16:13:00,1.5763,1.5775,1.5761,1.5775,136300000.0
2005-12-08 16:14:00,1.5774,1.5776,1.5767,1.5776,136300000.0
2005-12-08 16:15:00,1.5774,1.5774,1.577,1.5772,136300000.0
2005-12-08 16:16:00,1.5767,1.5775,1.5767,1.5773,136300000.0
2005-12-08 16:17:00,1.5772,1.5773,1.5768,1.5768,136300000.0
2005-12-08 16:18:00,1.5767,1.5771,1.5767,1.5769,136300000.0
2005-12-08 16:19:00,1.577,1.5778,1.577,1.5777,136300000.0
2005-12-08 16:20:00,1.5776,1.5784,1.5773,1.5778,136300000.0
2005-12-08 16:21:00,1.5778,1.5785,1.5777,1.5778,136300000.0
2005-12-08 16:22:00,1.5777,1.5785,1.5777,1.5781,136300000.0
2005-12-08 16:23:00,1.578,1.5785,1.5779,1.578,136300000.0
2005-12-08 16:24:00,1.5781,1.5783,1.5776,1.578,136300000.0
2005-12-08 16:25:00,1.5779,1.5785,1.5777,1.5778,136300000.0
2005-12-08 16:26:00,1.5779,1.5784,1.5779,1.5784,136300000.0
2005-12-08 16:27:00,1.5786,1.5789,1.5783,1.5787,136300000.0
2005-12-08 16:28:00,1.5785,1.5793,1.5785,1.5788,136300000.0
2005-12-08 16:29:00,1.579,1.5795,1.5785,1.5788,136300000.0
2005-12-08 16:30:00,1.5787,1.5789,1.5784,1.5788,136300000.0
2005-12-08 16:31:00,1.5786,1.579,1.5781,1.5785,136300000.0
2005-12-08 16:32:00,1.5786,1.5786,1.578,1.5786,136300000.0
2005-12-08 16:33:00,1.5787,1.5787,1.5779,1.578,136300000.0
2005-12-08 16:34:00,1.5781,1.5786,1.5781,1.5782,136300000.0
2005-12-08 16:35:00,1.5783,1.5788,1.5783,1.5785,136300000.0
2005-12-08 16:36:00,1.5786,1.5788,1.5783,1.5783,136300000.0
2005-12-08 16:37:00,1.5784,1.5784,1.5781,1.5782,136300000.0
2005-12-08 16:38:00,1.5783,1.5788,1.5781,1.5788,136300000.0
2005-12-08 16:39:00,1.5786,1.579,1.5782,1.5786,136300000.0
2005-12-08 16:40:00,1.5787,1.579,1.5786,1.5788,136300000.0
2005-12-08 16:41:00,1.5787,1.579,1.5783,1.5785,136300000.0
2005-12-08 16:42:00,1.5784,1.5791,1.5783,1.5788,136300000.0
2005-12-08 16:43:00,1.5784,1.579,1.5784,1.5786,136300000.0
2005-12-08 16:44:00,1.5787,1.5788,1.5784,1.5788,136300000.0
2005-12-08 16:45:00,1.5786,1.5793,1.5785,1.5788,136300000.0
2005-12-08 16:46:00,1.5787,1.5788,1.5786,1.5787,136300000.0
2005-12-08 16:47:00,1.5789,1.5789,1.5787,1.5788,136300000.0
2005-12-08 16:48:00,1.5787,1.5789,1.5787,1.5787,136300000.0
2005-12-08 16:49:00,1.5786,1.5791,1.5784,1.579,136300000.0
2005-12-08 16:50:00,1.5789,1.579,1.5784,1.5789,136300000.0
2005-12-08 16:51:00,1.5788,1.5789,1.5786,1.5786,136300000.0
2005-12-08 16:52:00,1.5785,1.5786,1.5784,1.5785,136300000.0
2005-12-08 16:53:00,1.5782,1.5785,1.5777,1.578,136300000.0
2005-12-08 16:54:00,1.5781,1.5784,1.5779,1.578,136300000.0
2005-12-08 16:55:00,1.5781,1.5782,1.578,1.5782,136300000.0
2005-12-08 16:56:00,1.5781,1.5781,1.5779,1.5781,136300000.0
2005-12-08 16:57:00,1.578,1.5781,1.5776,1.5776,136300000.0
2005-12-08 16:58:00,1.5775,1.5778,1.5773,1.5773,136300000.0
2005-12-08 16:59:00,1.5774,1.5778,1.5772,1.5774,136300000.0
2005-12-08 17:00:00,1.5772,1.5781,1.5771,1.5776,136300000.0
2005-12-08 17:01:00,1.5774,1.5777,1.5772,1.5773,136300000.0
2005-12-08 17:02:00,1.5774,1.5776,1.5771,1.5774,136300000.0
2005-12-08 17:03:00,1.5776,1.5776,1.5772,1.5775,136300000.0
2005-12-08 17:04:00,1.5776,1.5779,1.5776,1.5779,136300000.0
2005-12-08 17:05:00,1.5778,1.5783,1.5776,1.5779,136300000.0
2005-12-08 17:06:00,1.5778,1.5782,1.5777,1.5779,136300000.0
2005-12-08 17:07:00,1.578,1.578,1.5777,1.578,136300000.0
2005-12-08 17:08:00,1.5779,1.5782,1.5778,1.5779,136300000.0
2005-12-08 17:09:00,1.578,1.5785,1.5779,1.5785,136300000.0
2005-12-08 17:10:00,1.5784,1.5785,1.5782,1.5783,136300000.0
2005-12-08 17:11:00,1.5782,1.5782,1.5777,1.5777,136300000.0
2005-12-08 17:12:00,1.5776,1.578,1.5775,1.5776,136300000.0
2005-12-08 17:13:00,1.5774,1.578,1.5774,1.5778,136300000.0
2005-12-08 17:14:00,1.5779,1.5783,1.5775,1.5776,136300000.0
2005-12-08 17:15:00,1.5777,1.5779,1.5767,1.5768,136300000.0
2005-12-08 17:16:00,1.5771,1.5775,1.5769,1.5773,136300000.0
2005-12-08 17:17:00,1.5775,1.5777,1.577,1.5771,136300000.0
2005-12-08 17:18:00,1.577,1.577,1.5765,1.577,136300000.0
2005-12-08 17:19:00,1.5772,1.5773,1.5763,1.5767,136300000.0
2005-12-08 17:20:00,1.5768,1.577,1.5762,1.5766,136300000.0
2005-12-08 17:21:00,1.5768,1.5769,1.5763,1.5767,136300000.0
2005-12-08 17:22:00,1.577,1.5778,1.5768,1.5777,136300000.0
2005-12-08 17:23:00,1.5775,1.5777,1.5769,1.5771,136300000.0
2005-12-08 17:24:00,1.5772,1.5778,1.577,1.5778,136300000.0
2005-12-08 17:25:00,1.5776,1.5778,1.5773,1.5775,136300000.0
2005-12-08 17:26:00,1.5773,1.5775,1.5772,1.5773,136300000.0
2005-12-08 17:27:00,1.5775,1.5779,1.5774,1.5776,136300000.0
2005-12-08 17:28:00,1.5776,1.5777,1.5772,1.5772,136300000.0
2005-12-08 17:29:00,1.5771,1.5777,1.577,1.5776,136300000.0
2005-12-08 17:30:00,1.5775,1.5775,1.577,1.577,136300000.0
2005-12-08 17:31:00,1.5769,1.5774,1.5769,1.577,136300000.0
2005-12-08 17:32:00,1.5769,1.5772,1.5766,1.577,136300000.0
2005-12-08 17:33:00,1.5768,1.5771,1.5763,1.5766,136300000.0
2005-12-08 17:34:00,1.5768,1.5768,1.5764,1.5764,136300000.0
2005-12-08 17:35:00,1.5763,1.5767,1.5762,1.5766,136300000.0
2005-12-08 17:36:00,1.5765,1.5767,1.5765,1.5767,136300000.0
2005-12-08 17:37:00,1.5766,1.5767,1.5766,1.5767,136300000.0
2005-12-08 17:38:00,1.5766,1.5768,1.5764,1.5766,136300000.0
2005-12-08 17:39:00,1.5767,1.5769,1.5765,1.5766,136300000.0
2005-12-08 17:40:00,1.5767,1.5772,1.5766,1.5768,136300000.0
2005-12-08 17:41:00,1.5769,1.577,1.5765,1.5766,136300000.0
2005-12-08 17:42:00,1.5765,1.5766,1.5764,1.5766,136300000.0
2005-12-08 17:43:00,1.5765,1.5768,1.5765,1.5766,136300000.0
2005-12-08 17:44:00,1.5767,1.5769,1.5765,1.5767,136300000.0
2005-12-08 17:45:00,1.5768,1.5769,1.5767,1.5769,136300000.0
2005-12-08 17:46:00,1.5768,1.5771,1.5767,1.5771,136300000.0
2005-12-08 17:47:00,1.577,1.5773,1.5765,1.5773,136300000.0
2005-12-08 17:48:00,1.5771,1.5772,1.576,1.576,136300000.0
2005-12-08 17:49:00,1.5759,1.5762,1.5758,1.5759,136300000.0
2005-12-08 17:50:00,1.5762,1.5762,1.5758,1.5761,136300000.0
2005-12-08 17:51:00,1.576,1.576,1.5757,1.5758,136300000.0
2005-12-08 17:52:00,1.5757,1.5761,1.5755,1.5759,136300000.0
2005-12-08 17:53:00,1.576,1.5762,1.5757,1.5757,136300000.0
2005-12-08 17:54:00,1.5755,1.5756,1.575,1.5756,136300000.0
2005-12-08 17:55:00,1.5757,1.576,1.5753,1.5756,136300000.0
2005-12-08 17:56:00,1.5758,1.5759,1.5752,1.5753,136300000.0
2005-12-08 17:57:00,1.5754,1.5755,1.5754,1.5754,136300000.0
2005-12-08 17:58:00,1.5752,1.5759,1.5752,1.5756,136300000.0
2005-12-08 17:59:00,1.5757,1.576,1.5754,1.5754,136300000.0
2005-12-08 18:00:00,1.5753,1.5754,1.5748,1.5751,136300000.0
2005-12-08 18:01:00,1.5752,1.5753,1.575,1.5752,136300000.0
2005-12-08 18:02:00,1.5753,1.5756,1.5752,1.5752,136300000.0
2005-12-08 18:03:00,1.5751,1.5755,1.5748,1.5748,136300000.0
2005-12-08 18:04:00,1.575,1.5754,1.5748,1.5751,136300000.0
2005-12-08 18:05:00,1.5752,1.5754,1.5752,1.5754,136300000.0
2005-12-08 18:06:00,1.5755,1.5756,1.5754,1.5755,136300000.0
2005-12-08 18:07:00,1.5756,1.5759,1.5755,1.5759,136300000.0
2005-12-08 18:08:00,1.5758,1.5761,1.5756,1.5756,136300000.0
2005-12-08 18:09:00,1.5754,1.5761,1.5754,1.5761,136300000.0
2005-12-08 18:10:00,1.5759,1.5761,1.5756,1.5756,136300000.0
2005-12-08 18:11:00,1.5758,1.5762,1.5756,1.5761,136300000.0
2005-12-08 18:12:00,1.5759,1.5762,1.5758,1.5762,136300000.0
2005-12-08 18:13:00,1.5761,1.5762,1.5756,1.5759,136300000.0
2005-12-08 18:14:00,1.5763,1.5766,1.5761,1.5763,136300000.0
2005-12-08 18:15:00,1.5762,1.5762,1.5759,1.5761,136300000.0
2005-12-08 18:16:00,1.5762,1.5763,1.5761,1.5763,136300000.0
2005-12-08 18:17:00,1.5762,1.5766,1.5762,1.5763,136300000.0
2005-12-08 18:18:00,1.5762,1.5762,1.5761,1.5761,136300000.0
2005-12-08 18:19:00,1.5759,1.5759,1.5755,1.5756,136300000.0
2005-12-08 18:20:00,1.5758,1.5762,1.5756,1.5761,136300000.0
2005-12-08 18:21:00,1.5762,1.5763,1.5761,1.5763,136300000.0
2005-12-08 18:22:00,1.5763,1.5766,1.5759,1.5761,136300000.0
2005-12-08 18:23:00,1.5763,1.5763,1.5762,1.5763,136300000.0
2005-12-08 18:24:00,1.5762,1.5764,1.5762,1.5764,136300000.0
2005-12-08 18:25:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-12-08 18:26:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-12-08 18:27:00,1.5764,1.5766,1.5764,1.5764,136300000.0
2005-12-08 18:28:00,1.5766,1.5768,1.5766,1.5768,136300000.0
2005-12-08 18:30:00,1.577,1.5771,1.5764,1.5764,136300000.0
2005-12-08 18:32:00,1.5763,1.5764,1.5762,1.5763,136300000.0
2005-12-08 18:33:00,1.5764,1.5766,1.5764,1.5766,136300000.0
2005-12-08 18:34:00,1.5764,1.5766,1.5764,1.5764,136300000.0
2005-12-08 18:35:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-12-08 18:36:00,1.5764,1.5764,1.5762,1.5762,136300000.0
2005-12-08 18:37:00,1.5761,1.5763,1.5761,1.5762,136300000.0
2005-12-08 18:38:00,1.5761,1.5762,1.5759,1.5761,136300000.0
2005-12-08 18:39:00,1.5759,1.5762,1.5759,1.5761,136300000.0
2005-12-08 18:40:00,1.5759,1.5764,1.5759,1.5762,136300000.0
2005-12-08 18:41:00,1.5763,1.5764,1.5759,1.5762,136300000.0
2005-12-08 18:42:00,1.5759,1.5759,1.5753,1.5756,136300000.0
2005-12-08 18:43:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-12-08 18:44:00,1.5761,1.5761,1.5755,1.5758,136300000.0
2005-12-08 18:45:00,1.5759,1.5759,1.5756,1.5758,136300000.0
2005-12-08 18:46:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-12-08 18:47:00,1.5762,1.5763,1.5762,1.5763,136300000.0
2005-12-08 18:48:00,1.5764,1.5764,1.5761,1.5761,136300000.0
2005-12-08 18:49:00,1.5759,1.5764,1.5759,1.5764,136300000.0
2005-12-08 18:50:00,1.5766,1.5766,1.5759,1.5764,136300000.0
2005-12-08 18:51:00,1.5763,1.5768,1.5762,1.5766,136300000.0
2005-12-08 18:52:00,1.5764,1.577,1.5764,1.5766,136300000.0
2005-12-08 18:53:00,1.5768,1.577,1.5764,1.5764,136300000.0
2005-12-08 18:54:00,1.5762,1.5764,1.5758,1.5758,136300000.0
2005-12-08 18:55:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-12-08 18:56:00,1.5758,1.5759,1.5756,1.5759,136300000.0
2005-12-08 18:57:00,1.5761,1.5761,1.5758,1.5758,136300000.0
2005-12-08 18:58:00,1.5759,1.5759,1.5756,1.5756,136300000.0
2005-12-08 18:59:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-12-08 19:00:00,1.5756,1.5759,1.5754,1.5758,136300000.0
2005-12-08 19:01:00,1.5759,1.5762,1.5756,1.5761,136300000.0
2005-12-08 19:02:00,1.5759,1.5764,1.5759,1.5762,136300000.0
2005-12-08 19:03:00,1.5764,1.5764,1.5761,1.5763,136300000.0
2005-12-08 19:04:00,1.5762,1.5766,1.5762,1.5764,136300000.0
2005-12-08 19:05:00,1.5763,1.5766,1.5762,1.5766,136300000.0
2005-12-08 19:06:00,1.5764,1.5771,1.5764,1.5769,136300000.0
2005-12-08 19:07:00,1.5768,1.577,1.5766,1.5769,136300000.0
2005-12-08 19:08:00,1.577,1.5771,1.5768,1.5768,136300000.0
2005-12-08 19:09:00,1.5766,1.5766,1.5764,1.5764,136300000.0
2005-12-08 19:10:00,1.5766,1.5768,1.5763,1.5768,136300000.0
2005-12-08 19:11:00,1.5766,1.577,1.5766,1.5769,136300000.0
2005-12-08 19:12:00,1.577,1.577,1.5768,1.5768,136300000.0
2005-12-08 19:13:00,1.5766,1.5769,1.5766,1.5766,136300000.0
2005-12-08 19:14:00,1.5764,1.5769,1.5764,1.5769,136300000.0
2005-12-08 19:15:00,1.5768,1.5768,1.5766,1.5766,136300000.0
2005-12-08 19:16:00,1.5769,1.5771,1.5769,1.5771,136300000.0
2005-12-08 19:17:00,1.577,1.5771,1.577,1.5771,136300000.0
2005-12-08 19:18:00,1.5773,1.5773,1.577,1.5771,136300000.0
2005-12-08 19:19:00,1.577,1.5771,1.5769,1.577,136300000.0
2005-12-08 19:20:00,1.5771,1.5774,1.577,1.5771,136300000.0
2005-12-08 19:21:00,1.577,1.5771,1.5768,1.577,136300000.0
2005-12-08 19:22:00,1.5769,1.5771,1.5769,1.577,136300000.0
2005-12-08 19:24:00,1.5771,1.5771,1.5769,1.5769,136300000.0
2005-12-08 19:25:00,1.5771,1.5771,1.5768,1.577,136300000.0
2005-12-08 19:26:00,1.5766,1.5769,1.5766,1.5769,136300000.0
2005-12-08 19:27:00,1.5766,1.5766,1.5766,1.5766,136300000.0
2005-12-08 19:28:00,1.5768,1.5769,1.5766,1.5769,136300000.0
2005-12-08 19:29:00,1.5766,1.5769,1.5762,1.5763,136300000.0
2005-12-08 19:30:00,1.5762,1.5764,1.5756,1.5756,136300000.0
2005-12-08 19:31:00,1.5755,1.5759,1.5755,1.5759,136300000.0
2005-12-08 19:32:00,1.5761,1.5761,1.5759,1.5759,136300000.0
2005-12-08 19:33:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-12-08 19:34:00,1.5758,1.5759,1.5758,1.5758,136300000.0
2005-12-08 19:35:00,1.5759,1.5759,1.5756,1.5756,136300000.0
2005-12-08 19:36:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-12-08 19:37:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-12-08 19:38:00,1.5756,1.5759,1.5753,1.5759,136300000.0
2005-12-08 19:39:00,1.5761,1.5761,1.5755,1.5756,136300000.0
2005-12-08 19:40:00,1.5755,1.5758,1.5755,1.5755,136300000.0
2005-12-08 19:41:00,1.5754,1.5754,1.575,1.5751,136300000.0
2005-12-08 19:42:00,1.575,1.5751,1.5747,1.5748,136300000.0
2005-12-08 19:43:00,1.5747,1.5756,1.5747,1.5754,136300000.0
2005-12-08 19:44:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-12-08 19:45:00,1.5754,1.5759,1.5754,1.5759,136300000.0
2005-12-08 19:46:00,1.5758,1.5761,1.5756,1.5759,136300000.0
2005-12-08 19:47:00,1.5756,1.5761,1.5756,1.5761,136300000.0
2005-12-08 19:48:00,1.5759,1.5762,1.5759,1.5762,136300000.0
2005-12-08 19:49:00,1.5763,1.5764,1.5762,1.5762,136300000.0
2005-12-08 19:50:00,1.5764,1.5764,1.5762,1.5762,136300000.0
2005-12-08 19:51:00,1.5764,1.5764,1.5762,1.5764,136300000.0
2005-12-08 19:52:00,1.5762,1.5766,1.5762,1.5762,136300000.0
2005-12-08 19:53:00,1.5761,1.5762,1.5761,1.5761,136300000.0
2005-12-08 19:54:00,1.5759,1.5759,1.5754,1.5754,136300000.0
2005-12-08 19:55:00,1.5755,1.5755,1.5744,1.5751,136300000.0
2005-12-08 19:56:00,1.5752,1.5753,1.5748,1.5751,136300000.0
2005-12-08 19:57:00,1.5747,1.5747,1.5744,1.5744,136300000.0
2005-12-08 19:58:00,1.5746,1.5747,1.5744,1.5747,136300000.0
2005-12-08 19:59:00,1.5746,1.5746,1.5741,1.5743,136300000.0
2005-12-08 20:00:00,1.5741,1.5744,1.5741,1.5743,136300000.0
2005-12-08 20:01:00,1.5744,1.5748,1.5744,1.5746,136300000.0
2005-12-08 20:02:00,1.5747,1.5753,1.5746,1.5747,136300000.0
2005-12-08 20:03:00,1.5748,1.5751,1.5747,1.575,136300000.0
2005-12-08 20:04:00,1.5748,1.5751,1.5746,1.5748,136300000.0
2005-12-08 20:05:00,1.575,1.575,1.5744,1.5748,136300000.0
2005-12-08 20:06:00,1.575,1.575,1.5744,1.5747,136300000.0
2005-12-08 20:07:00,1.5746,1.5753,1.5746,1.5753,136300000.0
2005-12-08 20:08:00,1.5754,1.5756,1.575,1.5756,136300000.0
2005-12-08 20:09:00,1.5754,1.5755,1.5751,1.5753,136300000.0
2005-12-08 20:10:00,1.5751,1.5753,1.5746,1.5752,136300000.0
2005-12-08 20:11:00,1.5753,1.5753,1.5751,1.5752,136300000.0
2005-12-08 20:12:00,1.5753,1.5754,1.5746,1.5747,136300000.0
2005-12-08 20:13:00,1.5748,1.5752,1.5748,1.5751,136300000.0
2005-12-08 20:14:00,1.575,1.5758,1.5748,1.5758,136300000.0
2005-12-08 20:15:00,1.5756,1.5759,1.5756,1.5758,136300000.0
2005-12-08 20:16:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-12-08 20:17:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-12-08 20:18:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-12-08 20:19:00,1.5756,1.5758,1.5755,1.5756,136300000.0
2005-12-08 20:20:00,1.5758,1.5761,1.5758,1.5758,136300000.0
2005-12-08 20:21:00,1.5756,1.5756,1.5752,1.5756,136300000.0
2005-12-08 20:22:00,1.5755,1.5755,1.5751,1.5751,136300000.0
2005-12-08 20:23:00,1.5752,1.5758,1.5752,1.5758,136300000.0
2005-12-08 20:24:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-12-08 20:25:00,1.5755,1.5759,1.5754,1.5758,136300000.0
2005-12-08 20:26:00,1.5759,1.5759,1.5756,1.5756,136300000.0
2005-12-08 20:27:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-12-08 20:28:00,1.5758,1.5761,1.5758,1.5758,136300000.0
2005-12-08 20:29:00,1.5756,1.5761,1.5756,1.5761,136300000.0
2005-12-08 20:30:00,1.5759,1.5759,1.5756,1.5758,136300000.0
2005-12-08 20:31:00,1.5756,1.5759,1.5756,1.5758,136300000.0
2005-12-08 20:32:00,1.5759,1.5763,1.5756,1.5756,136300000.0
2005-12-08 20:33:00,1.5755,1.5756,1.5753,1.5753,136300000.0
2005-12-08 20:34:00,1.5751,1.5753,1.5751,1.5752,136300000.0
2005-12-08 20:35:00,1.5754,1.5754,1.5747,1.5748,136300000.0
2005-12-08 20:36:00,1.5752,1.5752,1.5748,1.5748,136300000.0
2005-12-08 20:37:00,1.575,1.575,1.5743,1.5743,136300000.0
2005-12-08 20:38:00,1.5741,1.5748,1.5737,1.5748,136300000.0
2005-12-08 20:39:00,1.5746,1.5751,1.5746,1.5751,136300000.0
2005-12-08 20:40:00,1.5752,1.5752,1.5747,1.5752,136300000.0
2005-12-08 20:41:00,1.5751,1.5753,1.5751,1.5752,136300000.0
2005-12-08 20:42:00,1.5754,1.5755,1.5752,1.5754,136300000.0
2005-12-08 20:43:00,1.5753,1.5754,1.5752,1.5752,136300000.0
2005-12-08 20:44:00,1.5751,1.5751,1.5747,1.5747,136300000.0
2005-12-08 20:45:00,1.5748,1.5751,1.5748,1.5748,136300000.0
2005-12-08 20:46:00,1.5747,1.5748,1.5741,1.5741,136300000.0
2005-12-08 20:47:00,1.574,1.5751,1.574,1.5748,136300000.0
2005-12-08 20:48:00,1.5746,1.5748,1.5746,1.5748,136300000.0
2005-12-08 20:49:00,1.575,1.5751,1.5747,1.5751,136300000.0
2005-12-08 20:50:00,1.5748,1.5751,1.5748,1.575,136300000.0
2005-12-08 20:51:00,1.5748,1.5752,1.5746,1.5751,136300000.0
2005-12-08 20:52:00,1.5752,1.5752,1.5752,1.5752,136300000.0
2005-12-08 20:53:00,1.5753,1.5753,1.575,1.5752,136300000.0
2005-12-08 20:54:00,1.5753,1.5758,1.5752,1.5758,136300000.0
2005-12-08 20:55:00,1.5756,1.5756,1.5755,1.5756,136300000.0
2005-12-08 20:56:00,1.5754,1.5756,1.5754,1.5756,136300000.0
2005-12-08 20:57:00,1.5755,1.5758,1.5755,1.5756,136300000.0
2005-12-08 20:58:00,1.5755,1.5758,1.5755,1.5756,136300000.0
2005-12-08 20:59:00,1.5758,1.5759,1.5756,1.5759,136300000.0
2005-12-08 21:00:00,1.5758,1.5759,1.5756,1.5756,136300000.0
2005-12-08 21:02:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-12-08 21:03:00,1.5755,1.5758,1.5755,1.5756,136300000.0
2005-12-08 21:04:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-12-08 21:05:00,1.5756,1.5756,1.5753,1.5753,136300000.0
2005-12-08 21:06:00,1.5754,1.5755,1.5748,1.5754,136300000.0
2005-12-08 21:07:00,1.5753,1.5755,1.5753,1.5755,136300000.0
2005-12-08 21:08:00,1.5756,1.5756,1.5754,1.5754,136300000.0
2005-12-08 21:09:00,1.5756,1.5758,1.5755,1.5756,136300000.0
2005-12-08 21:10:00,1.5755,1.5755,1.5754,1.5755,136300000.0
2005-12-08 21:11:00,1.5754,1.5756,1.5754,1.5756,136300000.0
2005-12-08 21:12:00,1.5758,1.5758,1.5756,1.5758,136300000.0
2005-12-08 21:13:00,1.5756,1.5756,1.5754,1.5756,136300000.0
2005-12-08 21:14:00,1.5754,1.5755,1.5754,1.5755,136300000.0
2005-12-08 21:15:00,1.5756,1.5756,1.5753,1.5754,136300000.0
2005-12-08 21:16:00,1.5755,1.5759,1.5754,1.5756,136300000.0
2005-12-08 21:17:00,1.5755,1.5755,1.5754,1.5755,136300000.0
2005-12-08 21:18:00,1.5756,1.5758,1.5753,1.5753,136300000.0
2005-12-08 21:19:00,1.5754,1.5755,1.575,1.575,136300000.0
2005-12-08 21:20:00,1.5751,1.5751,1.575,1.575,136300000.0
2005-12-08 21:21:00,1.5752,1.5756,1.5752,1.5756,136300000.0
2005-12-08 21:22:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-12-08 21:24:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-12-08 21:25:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-12-08 21:26:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-12-08 21:27:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-12-08 21:28:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-12-08 21:29:00,1.5755,1.5758,1.5755,1.5758,136300000.0
2005-12-08 21:30:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-12-08 21:32:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-12-08 21:34:00,1.5762,1.5764,1.5762,1.5763,136300000.0
2005-12-08 21:35:00,1.5762,1.5762,1.5756,1.5758,136300000.0
2005-12-08 21:36:00,1.5755,1.5755,1.5754,1.5754,136300000.0
2005-12-08 21:37:00,1.5753,1.5755,1.5753,1.5755,136300000.0
2005-12-08 21:38:00,1.5756,1.5756,1.5754,1.5755,136300000.0
2005-12-08 21:39:00,1.5754,1.5755,1.5754,1.5754,136300000.0
2005-12-08 21:40:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-12-08 21:41:00,1.5754,1.5754,1.5753,1.5753,136300000.0
2005-12-08 21:42:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-12-08 21:44:00,1.5758,1.5758,1.5756,1.5756,136300000.0
2005-12-08 21:45:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-12-08 21:46:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-12-08 21:47:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-12-08 21:48:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-12-08 21:49:00,1.5762,1.5764,1.5762,1.5763,136300000.0
2005-12-08 21:50:00,1.5764,1.5764,1.5764,1.5764,136300000.0
2005-12-08 21:51:00,1.5763,1.5763,1.5762,1.5763,136300000.0
2005-12-08 21:52:00,1.5759,1.5762,1.5759,1.5761,136300000.0
2005-12-08 21:53:00,1.5759,1.5762,1.5759,1.5759,136300000.0
2005-12-08 21:54:00,1.5761,1.5763,1.5758,1.5759,136300000.0
2005-12-08 21:55:00,1.5761,1.5761,1.5759,1.5759,136300000.0
2005-12-08 21:57:00,1.5761,1.5762,1.5759,1.5762,136300000.0
2005-12-08 21:58:00,1.5764,1.5768,1.5763,1.5763,136300000.0
2005-12-08 21:59:00,1.5764,1.5764,1.5762,1.5762,136300000.0
2005-12-08 22:01:00,1.5761,1.5761,1.5756,1.5758,136300000.0
2005-12-08 22:02:00,1.5756,1.5758,1.5756,1.5758,136300000.0
2005-12-08 22:03:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-12-08 22:04:00,1.5761,1.5763,1.5759,1.5763,136300000.0
2005-12-08 22:05:00,1.5761,1.5763,1.5761,1.5761,136300000.0
2005-12-08 22:06:00,1.5763,1.5764,1.5763,1.5763,136300000.0
2005-12-08 22:07:00,1.5762,1.5763,1.5761,1.5761,136300000.0
2005-12-08 22:08:00,1.5759,1.5761,1.5759,1.5761,136300000.0
2005-12-08 22:09:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-12-08 22:10:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-12-08 22:11:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-12-08 22:12:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-12-08 22:13:00,1.5758,1.5761,1.5758,1.5759,136300000.0
2005-12-08 22:14:00,1.5761,1.5761,1.5753,1.5755,136300000.0
2005-12-08 22:15:00,1.5756,1.5756,1.5753,1.5754,136300000.0
2005-12-08 22:16:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-12-08 22:17:00,1.5753,1.5755,1.5753,1.5755,136300000.0
2005-12-08 22:18:00,1.5756,1.5759,1.5754,1.5755,136300000.0
2005-12-08 22:19:00,1.5754,1.5756,1.5753,1.5756,136300000.0
2005-12-08 22:20:00,1.5755,1.5756,1.5754,1.5754,136300000.0
2005-12-08 22:21:00,1.5755,1.5755,1.5752,1.5753,136300000.0
2005-12-08 22:22:00,1.5755,1.5756,1.5753,1.5753,136300000.0
2005-12-08 22:23:00,1.5754,1.5755,1.5752,1.5752,136300000.0
2005-12-08 22:24:00,1.5753,1.5755,1.5753,1.5753,136300000.0
2005-12-08 22:25:00,1.5754,1.5754,1.5752,1.5752,136300000.0
2005-12-08 22:26:00,1.5746,1.5752,1.5746,1.575,136300000.0
2005-12-08 22:27:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-12-08 22:28:00,1.5744,1.5746,1.574,1.5744,136300000.0
2005-12-08 22:29:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-12-08 22:30:00,1.5746,1.575,1.5743,1.575,136300000.0
2005-12-08 22:31:00,1.5751,1.5752,1.5751,1.5751,136300000.0
2005-12-08 22:32:00,1.575,1.5752,1.575,1.5751,136300000.0
2005-12-08 22:33:00,1.575,1.5751,1.5747,1.5751,136300000.0
2005-12-08 22:34:00,1.575,1.5753,1.575,1.5753,136300000.0
2005-12-08 22:35:00,1.5751,1.5754,1.5751,1.5754,136300000.0
2005-12-08 22:36:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-12-08 22:37:00,1.5755,1.5756,1.5755,1.5756,136300000.0
2005-12-08 22:38:00,1.5754,1.5756,1.5754,1.5755,136300000.0
2005-12-08 22:39:00,1.5756,1.5756,1.5755,1.5755,136300000.0
2005-12-08 22:40:00,1.5756,1.5758,1.5754,1.5754,136300000.0
2005-12-08 22:44:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-12-08 22:45:00,1.5755,1.5755,1.5753,1.5754,136300000.0
2005-12-08 22:46:00,1.5755,1.5758,1.5755,1.5756,136300000.0
2005-12-08 22:50:00,1.5755,1.5755,1.5754,1.5755,136300000.0
2005-12-08 22:51:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-12-08 22:52:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-12-08 22:53:00,1.5753,1.5754,1.5753,1.5754,136300000.0
2005-12-08 22:54:00,1.5753,1.5753,1.5753,1.5753,136300000.0
2005-12-08 22:55:00,1.5754,1.5754,1.5752,1.5754,136300000.0
2005-12-08 22:56:00,1.5753,1.5756,1.5753,1.5756,136300000.0
2005-12-08 22:58:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-12-08 22:59:00,1.5759,1.5759,1.5756,1.5759,136300000.0
2005-12-08 23:00:00,1.5759,1.5759,1.5755,1.5755,136300000.0
2005-12-08 23:01:00,1.5758,1.5764,1.5756,1.5761,136300000.0
2005-12-08 23:02:00,1.5759,1.5759,1.5756,1.5756,136300000.0
2005-12-08 23:04:00,1.5755,1.5758,1.5754,1.5756,136300000.0
2005-12-08 23:05:00,1.5755,1.5758,1.5755,1.5758,136300000.0
2005-12-08 23:06:00,1.5756,1.5758,1.5755,1.5756,136300000.0
2005-12-08 23:07:00,1.5758,1.5759,1.5756,1.5758,136300000.0
2005-12-08 23:08:00,1.5756,1.5756,1.5756,1.5756,136300000.0
2005-12-08 23:11:00,1.5759,1.5759,1.5758,1.5759,136300000.0
2005-12-08 23:12:00,1.5758,1.5758,1.5758,1.5758,136300000.0
2005-12-08 23:13:00,1.5759,1.5759,1.5759,1.5759,136300000.0
2005-12-08 23:17:00,1.5758,1.5759,1.5758,1.5759,136300000.0
2005-12-08 23:18:00,1.5761,1.5761,1.5759,1.5761,136300000.0
2005-12-08 23:19:00,1.5759,1.5761,1.5759,1.5759,136300000.0
2005-12-08 23:20:00,1.5759,1.5759,1.5758,1.5758,136300000.0
2005-12-08 23:21:00,1.5756,1.5756,1.5753,1.5755,136300000.0
2005-12-08 23:22:00,1.5754,1.5755,1.5754,1.5755,136300000.0
2005-12-08 23:23:00,1.5756,1.5756,1.5752,1.5753,136300000.0
2005-12-08 23:24:00,1.5752,1.5756,1.5752,1.5754,136300000.0
2005-12-08 23:25:00,1.5753,1.5754,1.5753,1.5753,136300000.0
2005-12-08 23:26:00,1.5754,1.5754,1.5754,1.5754,136300000.0
2005-12-08 23:27:00,1.5753,1.5754,1.5752,1.5752,136300000.0
2005-12-08 23:28:00,1.5751,1.5751,1.5751,1.5751,136300000.0
2005-12-08 23:29:00,1.5752,1.5752,1.5752,1.5752,136300000.0
2005-12-08 23:31:00,1.5751,1.5751,1.575,1.5751,136300000.0
2005-12-08 23:32:00,1.575,1.5751,1.5746,1.5748,136300000.0
2005-12-08 23:33:00,1.575,1.575,1.5748,1.5748,136300000.0
2005-12-08 23:34:00,1.575,1.5752,1.5747,1.5747,136300000.0
2005-12-08 23:35:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-12-08 23:36:00,1.5748,1.5748,1.5746,1.5747,136300000.0
2005-12-08 23:37:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-12-08 23:38:00,1.5746,1.5748,1.5746,1.5748,136300000.0
2005-12-08 23:39:00,1.5747,1.5747,1.5747,1.5747,136300000.0
2005-12-08 23:41:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-12-08 23:42:00,1.5747,1.5747,1.5747,1.5747,136300000.0
2005-12-08 23:43:00,1.5746,1.575,1.5746,1.575,136300000.0
2005-12-08 23:44:00,1.5748,1.5748,1.5747,1.5748,136300000.0
2005-12-08 23:45:00,1.5747,1.5751,1.5747,1.5751,136300000.0
2005-12-08 23:46:00,1.575,1.5751,1.5747,1.5751,136300000.0
2005-12-08 23:47:00,1.575,1.575,1.575,1.575,136300000.0
2005-12-08 23:48:00,1.5748,1.5748,1.5748,1.5748,136300000.0
2005-12-08 23:49:00,1.5751,1.5751,1.5744,1.5744,136300000.0
2005-12-08 23:50:00,1.5746,1.5751,1.5746,1.5747,136300000.0
2005-12-08 23:51:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-12-08 23:52:00,1.5748,1.5748,1.5744,1.5744,136300000.0
2005-12-08 23:54:00,1.5746,1.5746,1.5744,1.5746,136300000.0
2005-12-08 23:55:00,1.5744,1.5747,1.5741,1.5747,136300000.0
2005-12-08 23:56:00,1.5746,1.575,1.5746,1.575,136300000.0
2005-12-08 23:57:00,1.5748,1.5748,1.5747,1.5748,136300000.0
2005-12-08 23:58:00,1.5751,1.5751,1.575,1.5751,136300000.0
2005-12-08 23:59:00,1.575,1.5751,1.575,1.5751,136300000.0
2005-12-09 00:00:00,1.5752,1.5752,1.575,1.575,136300000.0
2005-12-09 00:01:00,1.5751,1.5751,1.575,1.5751,136300000.0
2005-12-09 00:03:00,1.575,1.5751,1.575,1.575,136300000.0
2005-12-09 00:04:00,1.5751,1.5751,1.5749,1.575,136300000.0
2005-12-09 00:05:00,1.5749,1.5749,1.5748,1.5749,136300000.0
2005-12-09 00:06:00,1.5748,1.5749,1.5748,1.5748,136300000.0
2005-12-09 00:07:00,1.5747,1.5747,1.5747,1.5747,136300000.0
2005-12-09 00:08:00,1.5748,1.5749,1.5748,1.5749,136300000.0
2005-12-09 00:09:00,1.5748,1.5748,1.5748,1.5748,136300000.0
2005-12-09 00:10:00,1.5749,1.5749,1.5747,1.5747,136300000.0
2005-12-09 00:12:00,1.5749,1.5749,1.5749,1.5749,136300000.0
2005-12-09 00:13:00,1.5748,1.5748,1.5746,1.5747,136300000.0
2005-12-09 00:14:00,1.5748,1.5749,1.5746,1.5747,136300000.0
2005-12-09 00:15:00,1.5748,1.5748,1.5746,1.5746,136300000.0
2005-12-09 00:16:00,1.5747,1.5748,1.5746,1.5747,136300000.0
2005-12-09 00:17:00,1.5746,1.5747,1.5745,1.5746,136300000.0
2005-12-09 00:18:00,1.5745,1.5746,1.5745,1.5745,136300000.0
2005-12-09 00:19:00,1.5746,1.5747,1.5746,1.5747,136300000.0
2005-12-09 00:20:00,1.5746,1.5746,1.5745,1.5745,136300000.0
2005-12-09 00:21:00,1.5744,1.5744,1.5742,1.5742,136300000.0
2005-12-09 00:22:00,1.5744,1.5745,1.5742,1.5745,136300000.0
2005-12-09 00:23:00,1.5744,1.5745,1.5742,1.5745,136300000.0
2005-12-09 00:24:00,1.5746,1.5748,1.5744,1.5745,136300000.0
2005-12-09 00:25:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-12-09 00:26:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-12-09 00:27:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-12-09 00:28:00,1.5745,1.5748,1.5745,1.5746,136300000.0
2005-12-09 00:29:00,1.5748,1.5748,1.5746,1.5747,136300000.0
2005-12-09 00:30:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-12-09 00:31:00,1.5747,1.5747,1.5745,1.5745,136300000.0
2005-12-09 00:32:00,1.5746,1.5746,1.5745,1.5745,136300000.0
2005-12-09 00:33:00,1.5744,1.5746,1.5744,1.5746,136300000.0
2005-12-09 00:34:00,1.5747,1.5748,1.5747,1.5747,136300000.0
2005-12-09 00:35:00,1.5745,1.5749,1.5745,1.5746,136300000.0
2005-12-09 00:36:00,1.5748,1.5749,1.5745,1.5746,136300000.0
2005-12-09 00:37:00,1.5747,1.575,1.5747,1.575,136300000.0
2005-12-09 00:38:00,1.5749,1.5749,1.5749,1.5749,136300000.0
2005-12-09 00:39:00,1.5752,1.5755,1.5749,1.5755,136300000.0
2005-12-09 00:40:00,1.5754,1.5755,1.575,1.5755,136300000.0
2005-12-09 00:41:00,1.5754,1.5755,1.5751,1.5752,136300000.0
2005-12-09 00:42:00,1.5754,1.5754,1.5753,1.5754,136300000.0
2005-12-09 00:43:00,1.5753,1.5753,1.5749,1.5752,136300000.0
2005-12-09 00:44:00,1.5751,1.5752,1.575,1.5751,136300000.0
2005-12-09 00:45:00,1.5752,1.5752,1.5747,1.5747,136300000.0
2005-12-09 00:46:00,1.5749,1.5751,1.5749,1.5749,136300000.0
2005-12-09 00:47:00,1.5751,1.5751,1.5749,1.5749,136300000.0
2005-12-09 00:48:00,1.575,1.5753,1.575,1.5752,136300000.0
2005-12-09 00:49:00,1.5751,1.5754,1.575,1.575,136300000.0
2005-12-09 00:50:00,1.5751,1.5753,1.5749,1.5752,136300000.0
2005-12-09 00:51:00,1.5751,1.5751,1.575,1.575,136300000.0
2005-12-09 00:52:00,1.5751,1.5753,1.575,1.575,136300000.0
2005-12-09 00:53:00,1.5751,1.5751,1.5748,1.5748,136300000.0
2005-12-09 00:54:00,1.5749,1.5751,1.5749,1.575,136300000.0
2005-12-09 00:55:00,1.5749,1.5749,1.5745,1.5748,136300000.0
2005-12-09 00:56:00,1.5747,1.5749,1.5747,1.5748,136300000.0
2005-12-09 00:57:00,1.5749,1.5749,1.5748,1.5749,136300000.0
2005-12-09 00:58:00,1.575,1.5751,1.5749,1.575,136300000.0
2005-12-09 00:59:00,1.5749,1.575,1.5749,1.5749,136300000.0
2005-12-09 01:00:00,1.5751,1.5752,1.5748,1.5752,136300000.0
2005-12-09 01:01:00,1.5751,1.5756,1.5751,1.5753,136300000.0
2005-12-09 01:02:00,1.5752,1.5753,1.5751,1.5752,136300000.0
2005-12-09 01:03:00,1.5751,1.5752,1.575,1.5752,136300000.0
2005-12-09 01:04:00,1.5751,1.5753,1.5751,1.5751,136300000.0
2005-12-09 01:05:00,1.5752,1.5752,1.5751,1.5751,136300000.0
2005-12-09 01:06:00,1.5751,1.5751,1.5747,1.5749,136300000.0
2005-12-09 01:07:00,1.5748,1.5749,1.5746,1.5748,136300000.0
2005-12-09 01:08:00,1.5749,1.5749,1.5748,1.5749,136300000.0
2005-12-09 01:09:00,1.5747,1.5748,1.5747,1.5748,136300000.0
2005-12-09 01:10:00,1.5747,1.5748,1.5747,1.5748,136300000.0
2005-12-09 01:11:00,1.5749,1.5749,1.5744,1.5747,136300000.0
2005-12-09 01:12:00,1.5746,1.5749,1.5745,1.5749,136300000.0
2005-12-09 01:13:00,1.5748,1.5749,1.5748,1.5749,136300000.0
2005-12-09 01:14:00,1.575,1.575,1.5749,1.5749,136300000.0
2005-12-09 01:15:00,1.5748,1.5748,1.5748,1.5748,136300000.0
2005-12-09 01:16:00,1.5749,1.5749,1.5747,1.5749,136300000.0
2005-12-09 01:18:00,1.5748,1.5748,1.5746,1.5747,136300000.0
2005-12-09 01:19:00,1.5746,1.5748,1.5745,1.5748,136300000.0
2005-12-09 01:20:00,1.5746,1.5747,1.5745,1.5747,136300000.0
2005-12-09 01:21:00,1.5744,1.5744,1.5744,1.5744,136300000.0
2005-12-09 01:22:00,1.5746,1.5747,1.5744,1.5744,136300000.0
2005-12-09 01:23:00,1.5745,1.5746,1.5744,1.5744,136300000.0
2005-12-09 01:24:00,1.5745,1.5745,1.5741,1.5741,136300000.0
2005-12-09 01:25:00,1.5742,1.5742,1.5742,1.5742,136300000.0
2005-12-09 01:26:00,1.5744,1.5747,1.5741,1.5745,136300000.0
2005-12-09 01:27:00,1.5744,1.5745,1.5742,1.5742,136300000.0
2005-12-09 01:28:00,1.5741,1.5745,1.5741,1.5743,136300000.0
2005-12-09 01:29:00,1.5742,1.5742,1.5738,1.5738,136300000.0
2005-12-09 01:30:00,1.574,1.5741,1.574,1.574,136300000.0
2005-12-09 01:31:00,1.5739,1.5739,1.5736,1.5736,136300000.0
2005-12-09 01:32:00,1.5735,1.5738,1.5729,1.5731,136300000.0
2005-12-09 01:33:00,1.5732,1.5735,1.5732,1.5733,136300000.0
2005-12-09 01:34:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-12-09 01:35:00,1.5731,1.5733,1.5731,1.5731,136300000.0
2005-12-09 01:36:00,1.5732,1.5735,1.5732,1.5733,136300000.0
2005-12-09 01:37:00,1.5734,1.5734,1.5732,1.5732,136300000.0
2005-12-09 01:38:00,1.5731,1.5732,1.5728,1.5728,136300000.0
2005-12-09 01:39:00,1.5727,1.5727,1.5717,1.5718,136300000.0
2005-12-09 01:40:00,1.5719,1.5725,1.5719,1.5722,136300000.0
2005-12-09 01:41:00,1.5724,1.5724,1.572,1.572,136300000.0
2005-12-09 01:42:00,1.5719,1.572,1.5714,1.5715,136300000.0
2005-12-09 01:43:00,1.5716,1.5716,1.5711,1.5714,136300000.0
2005-12-09 01:44:00,1.5713,1.5713,1.5709,1.5713,136300000.0
2005-12-09 01:45:00,1.5712,1.5712,1.5711,1.5712,136300000.0
2005-12-09 01:46:00,1.5713,1.5714,1.5711,1.5713,136300000.0
2005-12-09 01:47:00,1.5712,1.5713,1.5709,1.5712,136300000.0
2005-12-09 01:48:00,1.5711,1.5713,1.5711,1.5712,136300000.0
2005-12-09 01:49:00,1.5713,1.5717,1.5712,1.5716,136300000.0
2005-12-09 01:50:00,1.5717,1.5717,1.5713,1.5717,136300000.0
2005-12-09 01:51:00,1.5716,1.5719,1.5716,1.5719,136300000.0
2005-12-09 01:52:00,1.5717,1.5719,1.5715,1.5716,136300000.0
2005-12-09 01:53:00,1.5715,1.5715,1.5703,1.5706,136300000.0
2005-12-09 01:54:00,1.5707,1.5711,1.5705,1.5711,136300000.0
2005-12-09 01:55:00,1.571,1.5712,1.5708,1.5709,136300000.0
2005-12-09 01:56:00,1.5708,1.571,1.5705,1.5705,136300000.0
2005-12-09 01:57:00,1.5706,1.5711,1.5705,1.5711,136300000.0
2005-12-09 01:58:00,1.5708,1.5709,1.5707,1.5709,136300000.0
2005-12-09 01:59:00,1.571,1.5713,1.5708,1.5712,136300000.0
2005-12-09 02:00:00,1.5711,1.5711,1.5711,1.5711,136300000.0
2005-12-09 02:05:00,1.5719,1.572,1.5716,1.5717,136300000.0
2005-12-09 02:06:00,1.5715,1.5717,1.5715,1.5717,136300000.0
2005-12-09 02:07:00,1.5718,1.5722,1.5718,1.5722,136300000.0
2005-12-09 02:08:00,1.5723,1.5724,1.5721,1.5722,136300000.0
2005-12-09 02:09:00,1.5723,1.5724,1.572,1.572,136300000.0
2005-12-09 02:10:00,1.5722,1.5724,1.5721,1.5723,136300000.0
2005-12-09 02:11:00,1.5722,1.5722,1.5719,1.5722,136300000.0
2005-12-09 02:12:00,1.5721,1.5725,1.5721,1.5724,136300000.0
2005-12-09 02:13:00,1.5725,1.5727,1.572,1.5721,136300000.0
2005-12-09 02:14:00,1.5722,1.5723,1.5721,1.5722,136300000.0
2005-12-09 02:15:00,1.5723,1.5724,1.5721,1.5723,136300000.0
2005-12-09 02:16:00,1.5724,1.5724,1.5722,1.5722,136300000.0
2005-12-09 02:17:00,1.5723,1.5723,1.5719,1.572,136300000.0
2005-12-09 02:18:00,1.5719,1.5719,1.5716,1.5716,136300000.0
2005-12-09 02:19:00,1.5717,1.5717,1.5714,1.5714,136300000.0
2005-12-09 02:20:00,1.5716,1.5716,1.5714,1.5715,136300000.0
2005-12-09 02:21:00,1.5714,1.5716,1.5714,1.5716,136300000.0
2005-12-09 02:22:00,1.5717,1.5719,1.5716,1.5716,136300000.0
2005-12-09 02:23:00,1.5715,1.5716,1.5713,1.5714,136300000.0
2005-12-09 02:24:00,1.5715,1.5716,1.5714,1.5716,136300000.0
2005-12-09 02:25:00,1.5717,1.5723,1.5717,1.5723,136300000.0
2005-12-09 02:26:00,1.5722,1.5723,1.5718,1.5718,136300000.0
2005-12-09 02:27:00,1.5719,1.572,1.5718,1.5718,136300000.0
2005-12-09 02:28:00,1.5719,1.5724,1.5719,1.5723,136300000.0
2005-12-09 02:29:00,1.5724,1.5726,1.5723,1.5726,136300000.0
2005-12-09 02:30:00,1.5725,1.5726,1.5725,1.5725,136300000.0
2005-12-09 02:31:00,1.5726,1.5728,1.5726,1.5726,136300000.0
2005-12-09 02:32:00,1.5725,1.5725,1.5725,1.5725,136300000.0
2005-12-09 02:33:00,1.5726,1.573,1.5726,1.5729,136300000.0
2005-12-09 02:34:00,1.5728,1.5729,1.5727,1.5727,136300000.0
2005-12-09 02:35:00,1.5728,1.5728,1.5724,1.5725,136300000.0
2005-12-09 02:37:00,1.5726,1.5729,1.5725,1.5727,136300000.0
2005-12-09 02:38:00,1.5729,1.5729,1.5727,1.5727,136300000.0
2005-12-09 02:39:00,1.5726,1.5726,1.5722,1.5722,136300000.0
2005-12-09 02:40:00,1.5723,1.5724,1.5718,1.572,136300000.0
2005-12-09 02:41:00,1.5721,1.5723,1.5719,1.5723,136300000.0
2005-12-09 02:42:00,1.5724,1.5724,1.5721,1.5722,136300000.0
2005-12-09 02:43:00,1.5723,1.5725,1.5723,1.5725,136300000.0
2005-12-09 02:44:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-12-09 02:45:00,1.5727,1.5727,1.5724,1.5725,136300000.0
2005-12-09 02:46:00,1.5725,1.5725,1.5724,1.5724,136300000.0
2005-12-09 02:47:00,1.5723,1.5724,1.5723,1.5724,136300000.0
2005-12-09 02:48:00,1.5725,1.5725,1.5723,1.5723,136300000.0
2005-12-09 02:49:00,1.5724,1.5724,1.5723,1.5723,136300000.0
2005-12-09 02:50:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-12-09 02:52:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-12-09 02:53:00,1.5726,1.5726,1.5725,1.5725,136300000.0
2005-12-09 02:54:00,1.5726,1.5727,1.5725,1.5726,136300000.0
2005-12-09 02:55:00,1.5727,1.5727,1.5726,1.5726,136300000.0
2005-12-09 02:56:00,1.5725,1.5727,1.5725,1.5727,136300000.0
2005-12-09 02:57:00,1.5726,1.5726,1.5725,1.5726,136300000.0
2005-12-09 02:58:00,1.5725,1.5726,1.5725,1.5725,136300000.0
2005-12-09 03:00:00,1.5724,1.5727,1.5724,1.5727,136300000.0
2005-12-09 03:01:00,1.5728,1.5728,1.5727,1.5727,136300000.0
2005-12-09 03:02:00,1.5726,1.5727,1.5726,1.5726,136300000.0
2005-12-09 03:03:00,1.5727,1.573,1.5727,1.573,136300000.0
2005-12-09 03:04:00,1.5731,1.5731,1.5731,1.5731,136300000.0
2005-12-09 03:05:00,1.573,1.5732,1.573,1.5732,136300000.0
2005-12-09 03:06:00,1.5731,1.5732,1.573,1.5732,136300000.0
2005-12-09 03:07:00,1.5731,1.5732,1.573,1.5732,136300000.0
2005-12-09 03:09:00,1.5731,1.5732,1.573,1.5731,136300000.0
2005-12-09 03:10:00,1.5732,1.5732,1.573,1.573,136300000.0
2005-12-09 03:11:00,1.5726,1.5727,1.5726,1.5727,136300000.0
2005-12-09 03:12:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-12-09 03:13:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-12-09 03:14:00,1.5728,1.5728,1.5727,1.5727,136300000.0
2005-12-09 03:15:00,1.5728,1.573,1.5727,1.5729,136300000.0
2005-12-09 03:16:00,1.573,1.5732,1.573,1.573,136300000.0
2005-12-09 03:17:00,1.5731,1.5732,1.573,1.5732,136300000.0
2005-12-09 03:18:00,1.5733,1.5736,1.5733,1.5733,136300000.0
2005-12-09 03:19:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-12-09 03:20:00,1.5734,1.5735,1.5733,1.5733,136300000.0
2005-12-09 03:21:00,1.5734,1.5734,1.5732,1.5733,136300000.0
2005-12-09 03:22:00,1.5734,1.5735,1.5733,1.5734,136300000.0
2005-12-09 03:23:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-12-09 03:24:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-12-09 03:25:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-12-09 03:26:00,1.5734,1.5736,1.5734,1.5734,136300000.0
2005-12-09 03:28:00,1.5735,1.5735,1.5734,1.5735,136300000.0
2005-12-09 03:29:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-12-09 03:30:00,1.5735,1.5735,1.5733,1.5734,136300000.0
2005-12-09 03:31:00,1.5733,1.5734,1.5731,1.5733,136300000.0
2005-12-09 03:32:00,1.5734,1.5734,1.5733,1.5734,136300000.0
2005-12-09 03:33:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-12-09 03:34:00,1.5733,1.5735,1.5733,1.5735,136300000.0
2005-12-09 03:35:00,1.5734,1.5737,1.5734,1.5737,136300000.0
2005-12-09 03:36:00,1.5733,1.5736,1.5733,1.5735,136300000.0
2005-12-09 03:37:00,1.5734,1.5736,1.5733,1.5736,136300000.0
2005-12-09 03:38:00,1.5737,1.5738,1.5736,1.5738,136300000.0
2005-12-09 03:39:00,1.5739,1.5739,1.5737,1.5738,136300000.0
2005-12-09 03:40:00,1.5737,1.5738,1.5737,1.5738,136300000.0
2005-12-09 03:41:00,1.5738,1.5739,1.5737,1.5737,136300000.0
2005-12-09 03:42:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-12-09 03:43:00,1.5736,1.5737,1.5735,1.5737,136300000.0
2005-12-09 03:44:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-12-09 03:45:00,1.5738,1.5738,1.5737,1.5738,136300000.0
2005-12-09 03:47:00,1.5739,1.5739,1.5739,1.5739,136300000.0
2005-12-09 03:48:00,1.5738,1.5739,1.5738,1.5738,136300000.0
2005-12-09 03:49:00,1.5739,1.5739,1.5737,1.5737,136300000.0
2005-12-09 03:50:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-12-09 03:51:00,1.5739,1.5739,1.5739,1.5739,136300000.0
2005-12-09 03:52:00,1.5738,1.5738,1.5735,1.5735,136300000.0
2005-12-09 03:53:00,1.5733,1.5736,1.5733,1.5736,136300000.0
2005-12-09 03:54:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-12-09 03:55:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-12-09 03:56:00,1.5737,1.5737,1.5735,1.5736,136300000.0
2005-12-09 03:57:00,1.5737,1.5739,1.5736,1.5739,136300000.0
2005-12-09 03:58:00,1.574,1.574,1.5737,1.574,136300000.0
2005-12-09 03:59:00,1.5739,1.5739,1.573,1.573,136300000.0
2005-12-09 04:00:00,1.5732,1.5735,1.5729,1.5735,136300000.0
2005-12-09 04:01:00,1.5734,1.5735,1.5734,1.5735,136300000.0
2005-12-09 04:02:00,1.5736,1.5736,1.5733,1.5734,136300000.0
2005-12-09 04:03:00,1.5736,1.5736,1.5733,1.5734,136300000.0
2005-12-09 04:04:00,1.5736,1.574,1.5733,1.5738,136300000.0
2005-12-09 04:05:00,1.5739,1.574,1.5734,1.5738,136300000.0
2005-12-09 04:06:00,1.5737,1.5738,1.5736,1.5738,136300000.0
2005-12-09 04:07:00,1.5739,1.574,1.5738,1.5739,136300000.0
2005-12-09 04:08:00,1.5741,1.5743,1.5739,1.5742,136300000.0
2005-12-09 04:09:00,1.5741,1.5744,1.5741,1.5743,136300000.0
2005-12-09 04:10:00,1.5744,1.5744,1.5742,1.5742,136300000.0
2005-12-09 04:11:00,1.5741,1.5741,1.574,1.5741,136300000.0
2005-12-09 04:12:00,1.5742,1.5744,1.5741,1.5742,136300000.0
2005-12-09 04:13:00,1.5741,1.5743,1.5741,1.5743,136300000.0
2005-12-09 04:14:00,1.5742,1.5744,1.5742,1.5744,136300000.0
2005-12-09 04:15:00,1.5745,1.5745,1.5742,1.5743,136300000.0
2005-12-09 04:16:00,1.5744,1.5744,1.5742,1.5742,136300000.0
2005-12-09 04:17:00,1.5743,1.5743,1.5739,1.574,136300000.0
2005-12-09 04:18:00,1.574,1.5741,1.5738,1.5739,136300000.0
2005-12-09 04:19:00,1.574,1.574,1.5736,1.5739,136300000.0
2005-12-09 04:20:00,1.5738,1.574,1.5736,1.5737,136300000.0
2005-12-09 04:21:00,1.5736,1.5738,1.5736,1.5736,136300000.0
2005-12-09 04:22:00,1.5735,1.5738,1.5735,1.5736,136300000.0
2005-12-09 04:23:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-12-09 04:24:00,1.5736,1.5738,1.5735,1.5738,136300000.0
2005-12-09 04:25:00,1.5737,1.5738,1.5735,1.5735,136300000.0
2005-12-09 04:26:00,1.5736,1.5737,1.5735,1.5736,136300000.0
2005-12-09 04:27:00,1.5737,1.5737,1.5735,1.5736,136300000.0
2005-12-09 04:28:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-12-09 04:30:00,1.5736,1.5736,1.5736,1.5736,136300000.0
2005-12-09 04:31:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-12-09 04:32:00,1.5737,1.5737,1.5734,1.5736,136300000.0
2005-12-09 04:33:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-12-09 04:34:00,1.5736,1.5737,1.5732,1.5732,136300000.0
2005-12-09 04:35:00,1.5733,1.5734,1.5731,1.5732,136300000.0
2005-12-09 04:36:00,1.5733,1.5734,1.5731,1.5733,136300000.0
2005-12-09 04:37:00,1.5734,1.5736,1.5733,1.5736,136300000.0
2005-12-09 04:38:00,1.5735,1.5736,1.5733,1.5734,136300000.0
2005-12-09 04:39:00,1.5733,1.5734,1.5731,1.5731,136300000.0
2005-12-09 04:40:00,1.5732,1.5733,1.5732,1.5733,136300000.0
2005-12-09 04:41:00,1.5734,1.5735,1.5729,1.5729,136300000.0
2005-12-09 04:42:00,1.5728,1.573,1.5728,1.5729,136300000.0
2005-12-09 04:43:00,1.573,1.573,1.5729,1.5729,136300000.0
2005-12-09 04:44:00,1.573,1.573,1.5729,1.5729,136300000.0
2005-12-09 04:45:00,1.573,1.573,1.5729,1.5729,136300000.0
2005-12-09 04:46:00,1.5728,1.5728,1.5727,1.5728,136300000.0
2005-12-09 04:47:00,1.5729,1.5729,1.5727,1.5727,136300000.0
2005-12-09 04:48:00,1.5728,1.5728,1.5727,1.5728,136300000.0
2005-12-09 04:49:00,1.5729,1.5729,1.5724,1.5725,136300000.0
2005-12-09 04:50:00,1.5724,1.5727,1.5724,1.5727,136300000.0
2005-12-09 04:51:00,1.5726,1.5726,1.5725,1.5725,136300000.0
2005-12-09 04:52:00,1.5726,1.5726,1.5725,1.5725,136300000.0
2005-12-09 04:53:00,1.5726,1.5726,1.5725,1.5725,136300000.0
2005-12-09 04:54:00,1.5726,1.5726,1.5725,1.5725,136300000.0
2005-12-09 04:55:00,1.5726,1.5728,1.5726,1.5726,136300000.0
2005-12-09 04:56:00,1.5726,1.5726,1.572,1.5724,136300000.0
2005-12-09 04:57:00,1.5723,1.5723,1.5715,1.5716,136300000.0
2005-12-09 04:58:00,1.5715,1.5716,1.5714,1.5715,136300000.0
2005-12-09 04:59:00,1.5714,1.5715,1.5709,1.5715,136300000.0
2005-12-09 05:00:00,1.5716,1.5716,1.5714,1.5715,136300000.0
2005-12-09 05:01:00,1.5714,1.5714,1.5713,1.5713,136300000.0
2005-12-09 05:02:00,1.5714,1.5715,1.5714,1.5715,136300000.0
2005-12-09 05:03:00,1.5714,1.5715,1.5714,1.5714,136300000.0
2005-12-09 05:04:00,1.5715,1.5715,1.5713,1.5714,136300000.0
2005-12-09 05:05:00,1.5713,1.5718,1.5713,1.5718,136300000.0
2005-12-09 05:06:00,1.5717,1.5719,1.5716,1.5717,136300000.0
2005-12-09 05:07:00,1.5718,1.5718,1.5718,1.5718,136300000.0
2005-12-09 05:08:00,1.5717,1.5719,1.5716,1.5718,136300000.0
2005-12-09 05:09:00,1.5717,1.5722,1.5716,1.572,136300000.0
2005-12-09 05:10:00,1.5721,1.5721,1.5717,1.5719,136300000.0
2005-12-09 05:11:00,1.572,1.5721,1.572,1.5721,136300000.0
2005-12-09 05:12:00,1.5722,1.5722,1.572,1.5721,136300000.0
2005-12-09 05:13:00,1.572,1.572,1.5717,1.5717,136300000.0
2005-12-09 05:15:00,1.5716,1.5721,1.5716,1.5721,136300000.0
2005-12-09 05:16:00,1.5722,1.5723,1.572,1.572,136300000.0
2005-12-09 05:17:00,1.5719,1.5719,1.5717,1.5717,136300000.0
2005-12-09 05:18:00,1.5716,1.5717,1.5716,1.5716,136300000.0
2005-12-09 05:19:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-12-09 05:21:00,1.5718,1.5718,1.5717,1.5717,136300000.0
2005-12-09 05:22:00,1.5718,1.5719,1.5717,1.5719,136300000.0
2005-12-09 05:23:00,1.5718,1.572,1.5717,1.5718,136300000.0
2005-12-09 05:24:00,1.5719,1.5719,1.5718,1.5718,136300000.0
2005-12-09 05:25:00,1.5717,1.5718,1.5717,1.5718,136300000.0
2005-12-09 05:26:00,1.5719,1.5719,1.5718,1.5719,136300000.0
2005-12-09 05:27:00,1.5718,1.5719,1.5716,1.5716,136300000.0
2005-12-09 05:28:00,1.5715,1.5719,1.5715,1.5719,136300000.0
2005-12-09 05:29:00,1.5717,1.5717,1.5717,1.5717,136300000.0
2005-12-09 05:30:00,1.5715,1.5716,1.5711,1.5712,136300000.0
2005-12-09 05:31:00,1.5713,1.5713,1.5712,1.5712,136300000.0
2005-12-09 05:32:00,1.5711,1.5711,1.5709,1.571,136300000.0
2005-12-09 05:33:00,1.5711,1.5712,1.571,1.571,136300000.0
2005-12-09 05:34:00,1.5711,1.5713,1.571,1.571,136300000.0
2005-12-09 05:35:00,1.5712,1.5713,1.5712,1.5713,136300000.0
2005-12-09 05:36:00,1.5714,1.5714,1.5712,1.5714,136300000.0
2005-12-09 05:37:00,1.5713,1.5714,1.5711,1.5711,136300000.0
2005-12-09 05:38:00,1.5713,1.5714,1.5707,1.571,136300000.0
2005-12-09 05:39:00,1.5711,1.5711,1.571,1.571,136300000.0
2005-12-09 05:40:00,1.5709,1.5711,1.5708,1.5709,136300000.0
2005-12-09 05:41:00,1.5708,1.571,1.5708,1.5709,136300000.0
2005-12-09 05:42:00,1.571,1.571,1.5709,1.5709,136300000.0
2005-12-09 05:43:00,1.5708,1.5708,1.5706,1.5707,136300000.0
2005-12-09 05:44:00,1.5708,1.5708,1.5707,1.5707,136300000.0
2005-12-09 05:45:00,1.5709,1.5709,1.5707,1.5707,136300000.0
2005-12-09 05:46:00,1.5708,1.571,1.5708,1.5709,136300000.0
2005-12-09 05:47:00,1.5708,1.5709,1.5707,1.5707,136300000.0
2005-12-09 05:48:00,1.5706,1.5707,1.5706,1.5706,136300000.0
2005-12-09 05:49:00,1.5707,1.5709,1.5706,1.5709,136300000.0
2005-12-09 05:50:00,1.5708,1.5711,1.5708,1.5711,136300000.0
2005-12-09 05:51:00,1.5712,1.5712,1.5709,1.5709,136300000.0
2005-12-09 05:52:00,1.571,1.5712,1.571,1.5711,136300000.0
2005-12-09 05:54:00,1.5712,1.5712,1.5709,1.5709,136300000.0
2005-12-09 05:55:00,1.5707,1.5709,1.5707,1.5707,136300000.0
2005-12-09 05:56:00,1.5708,1.571,1.5704,1.5705,136300000.0
2005-12-09 05:57:00,1.5706,1.5708,1.5706,1.5708,136300000.0
2005-12-09 05:58:00,1.5707,1.5708,1.5706,1.5707,136300000.0
2005-12-09 05:59:00,1.5708,1.5708,1.5708,1.5708,136300000.0
2005-12-09 06:00:00,1.5707,1.5708,1.5706,1.5708,136300000.0
2005-12-09 06:01:00,1.571,1.571,1.5709,1.5709,136300000.0
2005-12-09 06:02:00,1.571,1.571,1.5705,1.5706,136300000.0
2005-12-09 06:03:00,1.5708,1.5708,1.5706,1.5707,136300000.0
2005-12-09 06:04:00,1.5706,1.5708,1.5706,1.5707,136300000.0
2005-12-09 06:05:00,1.5706,1.5706,1.5706,1.5706,136300000.0
2005-12-09 06:06:00,1.5707,1.5707,1.5706,1.5707,136300000.0
2005-12-09 06:07:00,1.5708,1.571,1.5707,1.5707,136300000.0
2005-12-09 06:08:00,1.5708,1.5709,1.5706,1.5707,136300000.0
2005-12-09 06:09:00,1.5706,1.5708,1.5705,1.5705,136300000.0
2005-12-09 06:10:00,1.5704,1.5705,1.5703,1.5704,136300000.0
2005-12-09 06:11:00,1.5703,1.5703,1.5701,1.5702,136300000.0
2005-12-09 06:12:00,1.5702,1.5702,1.5701,1.5702,136300000.0
2005-12-09 06:13:00,1.5701,1.5703,1.5701,1.5702,136300000.0
2005-12-09 06:14:00,1.5703,1.5704,1.5697,1.5698,136300000.0
2005-12-09 06:15:00,1.5699,1.5702,1.5698,1.5702,136300000.0
2005-12-09 06:16:00,1.5701,1.5702,1.5698,1.5701,136300000.0
2005-12-09 06:17:00,1.5702,1.5702,1.5698,1.57,136300000.0
2005-12-09 06:18:00,1.5698,1.5701,1.5698,1.57,136300000.0
2005-12-09 06:19:00,1.5702,1.5703,1.5701,1.5703,136300000.0
2005-12-09 06:20:00,1.5704,1.5704,1.57,1.5701,136300000.0
2005-12-09 06:21:00,1.57,1.5701,1.5699,1.5701,136300000.0
2005-12-09 06:22:00,1.5702,1.5705,1.5702,1.5705,136300000.0
2005-12-09 06:23:00,1.5703,1.5703,1.5702,1.5702,136300000.0
2005-12-09 06:24:00,1.57,1.5701,1.5699,1.57,136300000.0
2005-12-09 06:25:00,1.5699,1.5701,1.5697,1.5697,136300000.0
2005-12-09 06:26:00,1.5698,1.5699,1.5697,1.5698,136300000.0
2005-12-09 06:27:00,1.5699,1.5699,1.5698,1.5698,136300000.0
2005-12-09 06:28:00,1.5696,1.5698,1.5696,1.5697,136300000.0
2005-12-09 06:29:00,1.5696,1.5698,1.5696,1.5698,136300000.0
2005-12-09 06:30:00,1.5697,1.57,1.5697,1.5699,136300000.0
2005-12-09 06:31:00,1.57,1.5702,1.5699,1.57,136300000.0
2005-12-09 06:32:00,1.5697,1.5698,1.5696,1.5696,136300000.0
2005-12-09 06:33:00,1.5697,1.5699,1.5696,1.5699,136300000.0
2005-12-09 06:34:00,1.57,1.5701,1.5699,1.57,136300000.0
2005-12-09 06:35:00,1.5701,1.5701,1.57,1.57,136300000.0
2005-12-09 06:36:00,1.5701,1.5702,1.57,1.57,136300000.0
2005-12-09 06:37:00,1.5701,1.5702,1.57,1.5701,136300000.0
2005-12-09 06:38:00,1.5702,1.5702,1.57,1.5701,136300000.0
2005-12-09 06:39:00,1.5702,1.5702,1.5701,1.5701,136300000.0
2005-12-09 06:40:00,1.5702,1.5703,1.57,1.57,136300000.0
2005-12-09 06:41:00,1.5699,1.57,1.5699,1.57,136300000.0
2005-12-09 06:42:00,1.5701,1.5702,1.57,1.5701,136300000.0
2005-12-09 06:43:00,1.57,1.5701,1.57,1.5701,136300000.0
2005-12-09 06:44:00,1.57,1.5702,1.57,1.5701,136300000.0
2005-12-09 06:45:00,1.5702,1.5704,1.5701,1.5704,136300000.0
2005-12-09 06:46:00,1.5705,1.5705,1.5704,1.5704,136300000.0
2005-12-09 06:47:00,1.5705,1.5706,1.5705,1.5705,136300000.0
2005-12-09 06:48:00,1.5706,1.5706,1.5703,1.5704,136300000.0
2005-12-09 06:49:00,1.5705,1.5705,1.5704,1.5705,136300000.0
2005-12-09 06:50:00,1.5706,1.5706,1.5704,1.5705,136300000.0
2005-12-09 06:51:00,1.5706,1.5706,1.5704,1.5705,136300000.0
2005-12-09 06:52:00,1.5706,1.5707,1.5704,1.5704,136300000.0
2005-12-09 06:53:00,1.5703,1.5704,1.5701,1.5701,136300000.0
2005-12-09 06:54:00,1.5703,1.5706,1.5703,1.5705,136300000.0
2005-12-09 06:55:00,1.5706,1.5706,1.5703,1.5705,136300000.0
2005-12-09 06:56:00,1.5706,1.5706,1.57,1.5701,136300000.0
2005-12-09 06:57:00,1.57,1.5703,1.5699,1.5702,136300000.0
2005-12-09 06:58:00,1.5701,1.5702,1.5699,1.57,136300000.0
2005-12-09 06:59:00,1.5701,1.5705,1.5701,1.5705,136300000.0
2005-12-09 07:00:00,1.5706,1.5708,1.5703,1.5703,136300000.0
2005-12-09 07:01:00,1.5704,1.5711,1.5704,1.571,136300000.0
2005-12-09 07:02:00,1.5711,1.5711,1.5709,1.5711,136300000.0
2005-12-09 07:03:00,1.571,1.571,1.5707,1.5708,136300000.0
2005-12-09 07:04:00,1.5709,1.5713,1.5709,1.571,136300000.0
2005-12-09 07:05:00,1.5709,1.5709,1.5706,1.5707,136300000.0
2005-12-09 07:06:00,1.5708,1.5711,1.5708,1.5709,136300000.0
2005-12-09 07:07:00,1.571,1.5711,1.5707,1.5708,136300000.0
2005-12-09 07:08:00,1.5711,1.5714,1.571,1.5713,136300000.0
2005-12-09 07:09:00,1.5712,1.5714,1.5712,1.5714,136300000.0
2005-12-09 07:10:00,1.5713,1.5717,1.5713,1.5716,136300000.0
2005-12-09 07:11:00,1.5715,1.5717,1.5715,1.5717,136300000.0
2005-12-09 07:12:00,1.5719,1.5721,1.5718,1.572,136300000.0
2005-12-09 07:13:00,1.5719,1.5722,1.5719,1.5721,136300000.0
2005-12-09 07:14:00,1.572,1.5722,1.5719,1.5721,136300000.0
2005-12-09 07:15:00,1.5722,1.5722,1.572,1.5721,136300000.0
2005-12-09 07:16:00,1.572,1.5722,1.572,1.5721,136300000.0
2005-12-09 07:17:00,1.5722,1.5725,1.5722,1.5725,136300000.0
2005-12-09 07:18:00,1.5723,1.5726,1.5723,1.5726,136300000.0
2005-12-09 07:19:00,1.5725,1.5726,1.5725,1.5725,136300000.0
2005-12-09 07:20:00,1.5723,1.5726,1.5723,1.5724,136300000.0
2005-12-09 07:21:00,1.5725,1.5725,1.5722,1.5724,136300000.0
2005-12-09 07:22:00,1.5723,1.5725,1.5719,1.572,136300000.0
2005-12-09 07:23:00,1.5719,1.5724,1.5719,1.5724,136300000.0
2005-12-09 07:24:00,1.5723,1.5724,1.5723,1.5723,136300000.0
2005-12-09 07:25:00,1.5719,1.5719,1.5718,1.5718,136300000.0
2005-12-09 07:26:00,1.5717,1.5722,1.5717,1.5722,136300000.0
2005-12-09 07:27:00,1.5721,1.5723,1.5718,1.5718,136300000.0
2005-12-09 07:28:00,1.5721,1.5728,1.5715,1.5725,136300000.0
2005-12-09 07:29:00,1.5724,1.5725,1.5722,1.5724,136300000.0
2005-12-09 07:30:00,1.5722,1.5724,1.572,1.5723,136300000.0
2005-12-09 07:31:00,1.5724,1.5728,1.5724,1.5726,136300000.0
2005-12-09 07:32:00,1.5725,1.573,1.5725,1.5727,136300000.0
2005-12-09 07:33:00,1.5724,1.5728,1.5724,1.5727,136300000.0
2005-12-09 07:34:00,1.5726,1.5726,1.5722,1.5724,136300000.0
2005-12-09 07:35:00,1.5725,1.5726,1.5721,1.5725,136300000.0
2005-12-09 07:36:00,1.5724,1.5725,1.5722,1.5722,136300000.0
2005-12-09 07:37:00,1.5723,1.5724,1.5722,1.5723,136300000.0
2005-12-09 07:38:00,1.5724,1.5729,1.5723,1.5729,136300000.0
2005-12-09 07:39:00,1.573,1.573,1.5728,1.5728,136300000.0
2005-12-09 07:40:00,1.5729,1.5732,1.5729,1.5731,136300000.0
2005-12-09 07:41:00,1.5733,1.5733,1.573,1.5732,136300000.0
2005-12-09 07:42:00,1.5732,1.5732,1.5729,1.573,136300000.0
2005-12-09 07:43:00,1.5729,1.5729,1.5729,1.5729,136300000.0
2005-12-09 07:44:00,1.5728,1.5729,1.5728,1.5729,136300000.0
2005-12-09 07:45:00,1.573,1.5731,1.5728,1.5728,136300000.0
2005-12-09 07:46:00,1.5727,1.573,1.5727,1.5728,136300000.0
2005-12-09 07:47:00,1.5729,1.573,1.5728,1.5729,136300000.0
2005-12-09 07:48:00,1.573,1.5731,1.5729,1.5729,136300000.0
2005-12-09 07:49:00,1.5731,1.5732,1.5728,1.5732,136300000.0
2005-12-09 07:50:00,1.573,1.5732,1.5729,1.5729,136300000.0
2005-12-09 07:52:00,1.5728,1.5731,1.5728,1.573,136300000.0
2005-12-09 07:53:00,1.5731,1.5738,1.5729,1.5737,136300000.0
2005-12-09 07:54:00,1.5738,1.5738,1.5735,1.5737,136300000.0
2005-12-09 07:55:00,1.5738,1.5746,1.5737,1.5739,136300000.0
2005-12-09 07:56:00,1.5739,1.574,1.5737,1.5738,136300000.0
2005-12-09 07:57:00,1.574,1.5743,1.5739,1.5743,136300000.0
2005-12-09 07:58:00,1.5742,1.5745,1.574,1.5744,136300000.0
2005-12-09 07:59:00,1.5743,1.5743,1.574,1.5742,136300000.0
2005-12-09 08:00:00,1.5741,1.5743,1.574,1.5742,136300000.0
2005-12-09 08:01:00,1.5741,1.5743,1.574,1.574,136300000.0
2005-12-09 08:02:00,1.5741,1.5742,1.574,1.5741,136300000.0
2005-12-09 08:03:00,1.5739,1.574,1.5737,1.5738,136300000.0
2005-12-09 08:04:00,1.5737,1.5742,1.5736,1.5738,136300000.0
2005-12-09 08:05:00,1.574,1.574,1.5738,1.5739,136300000.0
2005-12-09 08:06:00,1.574,1.5743,1.5739,1.5743,136300000.0
2005-12-09 08:07:00,1.574,1.574,1.5739,1.574,136300000.0
2005-12-09 08:08:00,1.5739,1.5742,1.5739,1.5741,136300000.0
2005-12-09 08:09:00,1.574,1.5742,1.5738,1.574,136300000.0
2005-12-09 08:10:00,1.5738,1.5741,1.5737,1.5738,136300000.0
2005-12-09 08:11:00,1.5737,1.5739,1.5737,1.5739,136300000.0
2005-12-09 08:12:00,1.574,1.574,1.5737,1.5737,136300000.0
2005-12-09 08:13:00,1.5736,1.5738,1.5736,1.5736,136300000.0
2005-12-09 08:14:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-12-09 08:15:00,1.5736,1.5736,1.5733,1.5733,136300000.0
2005-12-09 08:16:00,1.5734,1.5735,1.5733,1.5734,136300000.0
2005-12-09 08:17:00,1.5733,1.5734,1.5733,1.5733,136300000.0
2005-12-09 08:18:00,1.5734,1.5734,1.5734,1.5734,136300000.0
2005-12-09 08:20:00,1.5733,1.5733,1.5731,1.5731,136300000.0
2005-12-09 08:21:00,1.5732,1.5732,1.5731,1.5731,136300000.0
2005-12-09 08:22:00,1.5734,1.5734,1.5733,1.5734,136300000.0
2005-12-09 08:23:00,1.5733,1.5734,1.5728,1.573,136300000.0
2005-12-09 08:24:00,1.5729,1.5732,1.5729,1.573,136300000.0
2005-12-09 08:25:00,1.5729,1.5734,1.5726,1.5734,136300000.0
2005-12-09 08:26:00,1.5733,1.5735,1.5732,1.5732,136300000.0
2005-12-09 08:27:00,1.5731,1.5735,1.5729,1.5734,136300000.0
2005-12-09 08:28:00,1.5735,1.5735,1.5734,1.5734,136300000.0
2005-12-09 08:29:00,1.5733,1.5734,1.5732,1.5734,136300000.0
2005-12-09 08:30:00,1.5732,1.5734,1.573,1.5732,136300000.0
2005-12-09 08:31:00,1.573,1.5732,1.5729,1.5731,136300000.0
2005-12-09 08:32:00,1.5731,1.5731,1.5725,1.5726,136300000.0
2005-12-09 08:33:00,1.5727,1.5727,1.5718,1.5721,136300000.0
2005-12-09 08:34:00,1.572,1.5724,1.5718,1.572,136300000.0
2005-12-09 08:35:00,1.5721,1.5723,1.5721,1.5721,136300000.0
2005-12-09 08:36:00,1.572,1.572,1.5715,1.5719,136300000.0
2005-12-09 08:37:00,1.572,1.572,1.5719,1.5719,136300000.0
2005-12-09 08:38:00,1.5717,1.5718,1.5712,1.5714,136300000.0
2005-12-09 08:39:00,1.5713,1.5721,1.5713,1.5721,136300000.0
2005-12-09 08:40:00,1.5719,1.572,1.5717,1.5718,136300000.0
2005-12-09 08:41:00,1.5717,1.5717,1.5712,1.5713,136300000.0
2005-12-09 08:42:00,1.5712,1.5714,1.571,1.5711,136300000.0
2005-12-09 08:43:00,1.5712,1.5712,1.5708,1.5709,136300000.0
2005-12-09 08:44:00,1.5708,1.571,1.5707,1.5709,136300000.0
2005-12-09 08:45:00,1.5708,1.5711,1.5707,1.5711,136300000.0
2005-12-09 08:46:00,1.571,1.571,1.5703,1.5707,136300000.0
2005-12-09 08:47:00,1.5706,1.5709,1.5705,1.5707,136300000.0
2005-12-09 08:48:00,1.5705,1.5706,1.5701,1.5701,136300000.0
2005-12-09 08:49:00,1.57,1.5701,1.5695,1.57,136300000.0
2005-12-09 08:50:00,1.5701,1.5701,1.5694,1.5696,136300000.0
2005-12-09 08:51:00,1.5695,1.5701,1.5695,1.5697,136300000.0
2005-12-09 08:52:00,1.5699,1.5702,1.5698,1.5699,136300000.0
2005-12-09 08:53:00,1.5698,1.57,1.5696,1.5696,136300000.0
2005-12-09 08:54:00,1.5695,1.5696,1.5695,1.5695,136300000.0
2005-12-09 08:55:00,1.5697,1.5697,1.5693,1.5694,136300000.0
2005-12-09 08:56:00,1.5693,1.5694,1.569,1.5692,136300000.0
2005-12-09 08:57:00,1.5691,1.5692,1.569,1.5691,136300000.0
2005-12-09 08:58:00,1.569,1.5693,1.569,1.5693,136300000.0
2005-12-09 08:59:00,1.5692,1.5695,1.5692,1.5695,136300000.0
2005-12-09 09:00:00,1.5694,1.5699,1.5694,1.5696,136300000.0
2005-12-09 09:01:00,1.5697,1.5703,1.5696,1.5701,136300000.0
2005-12-09 09:02:00,1.57,1.57,1.57,1.57,136300000.0
2005-12-09 09:03:00,1.5699,1.57,1.5699,1.57,136300000.0
2005-12-09 09:04:00,1.5701,1.5703,1.57,1.5702,136300000.0
2005-12-09 09:05:00,1.5701,1.5704,1.57,1.57,136300000.0
2005-12-09 09:06:00,1.5699,1.57,1.5697,1.5699,136300000.0
2005-12-09 09:07:00,1.5701,1.5707,1.5701,1.5702,136300000.0
2005-12-09 09:08:00,1.5701,1.5702,1.5701,1.5702,136300000.0
2005-12-09 09:09:00,1.5703,1.5703,1.5702,1.5703,136300000.0
2005-12-09 09:10:00,1.5705,1.5705,1.5702,1.5702,136300000.0
2005-12-09 09:11:00,1.5704,1.5708,1.5704,1.5708,136300000.0
2005-12-09 09:12:00,1.5709,1.5712,1.5709,1.5712,136300000.0
2005-12-09 09:13:00,1.571,1.5716,1.571,1.5714,136300000.0
2005-12-09 09:14:00,1.5716,1.5717,1.5713,1.5715,136300000.0
2005-12-09 09:15:00,1.5717,1.5719,1.5716,1.5716,136300000.0
2005-12-09 09:16:00,1.5715,1.5719,1.5715,1.5719,136300000.0
2005-12-09 09:17:00,1.5718,1.572,1.5718,1.5719,136300000.0
2005-12-09 09:18:00,1.5718,1.5721,1.5717,1.5717,136300000.0
2005-12-09 09:19:00,1.5718,1.5719,1.5716,1.5719,136300000.0
2005-12-09 09:20:00,1.5718,1.572,1.5717,1.5717,136300000.0
2005-12-09 09:21:00,1.5718,1.5718,1.5714,1.5714,136300000.0
2005-12-09 09:22:00,1.5716,1.5716,1.5715,1.5716,136300000.0
2005-12-09 09:23:00,1.5715,1.5717,1.5715,1.5717,136300000.0
2005-12-09 09:24:00,1.5718,1.572,1.5718,1.5718,136300000.0
2005-12-09 09:25:00,1.5716,1.5717,1.5715,1.5716,136300000.0
2005-12-09 09:27:00,1.5715,1.5716,1.5713,1.5715,136300000.0
2005-12-09 09:28:00,1.5714,1.5715,1.5711,1.5713,136300000.0
2005-12-09 09:29:00,1.5712,1.5716,1.5711,1.5714,136300000.0
2005-12-09 09:30:00,1.5713,1.5714,1.5712,1.5712,136300000.0
2005-12-09 09:31:00,1.5711,1.5714,1.5711,1.5713,136300000.0
2005-12-09 09:32:00,1.5713,1.5713,1.571,1.571,136300000.0
2005-12-09 09:33:00,1.5712,1.5714,1.5711,1.5711,136300000.0
2005-12-09 09:34:00,1.5712,1.5714,1.5711,1.5713,136300000.0
2005-12-09 09:35:00,1.5712,1.5712,1.571,1.571,136300000.0
2005-12-09 09:36:00,1.5711,1.5713,1.571,1.5711,136300000.0
2005-12-09 09:37:00,1.5712,1.5712,1.5709,1.5711,136300000.0
2005-12-09 09:38:00,1.5712,1.5712,1.5711,1.5711,136300000.0
2005-12-09 09:39:00,1.5712,1.5714,1.5712,1.5713,136300000.0
2005-12-09 09:40:00,1.5714,1.5716,1.5711,1.5711,136300000.0
2005-12-09 09:41:00,1.5713,1.5717,1.5713,1.5717,136300000.0
2005-12-09 09:42:00,1.5716,1.5716,1.5715,1.5716,136300000.0
2005-12-09 09:43:00,1.5715,1.5717,1.5712,1.5712,136300000.0
2005-12-09 09:44:00,1.5714,1.5714,1.5711,1.5711,136300000.0
2005-12-09 09:45:00,1.5711,1.5713,1.5708,1.5708,136300000.0
2005-12-09 09:46:00,1.5705,1.5707,1.5703,1.5706,136300000.0
2005-12-09 09:47:00,1.5707,1.5707,1.5699,1.5701,136300000.0
2005-12-09 09:48:00,1.57,1.5701,1.5697,1.57,136300000.0
2005-12-09 09:49:00,1.5699,1.5703,1.5699,1.5703,136300000.0
2005-12-09 09:50:00,1.5704,1.5704,1.5694,1.5696,136300000.0
2005-12-09 09:51:00,1.5697,1.5698,1.5694,1.5695,136300000.0
2005-12-09 09:52:00,1.5696,1.57,1.5696,1.5698,136300000.0
2005-12-09 09:53:00,1.57,1.5703,1.5699,1.5699,136300000.0
2005-12-09 09:54:00,1.5701,1.5701,1.5698,1.57,136300000.0
2005-12-09 09:55:00,1.5699,1.5702,1.5699,1.5702,136300000.0
2005-12-09 09:56:00,1.5701,1.5702,1.5697,1.5697,136300000.0
2005-12-09 09:57:00,1.5698,1.57,1.5697,1.57,136300000.0
2005-12-09 09:58:00,1.57,1.5702,1.57,1.5701,136300000.0
2005-12-09 09:59:00,1.57,1.5706,1.5699,1.5705,136300000.0
2005-12-09 10:00:00,1.5706,1.5706,1.5698,1.57,136300000.0
2005-12-09 10:01:00,1.5701,1.5702,1.5697,1.5702,136300000.0
2005-12-09 10:02:00,1.57,1.57,1.5692,1.5692,136300000.0
2005-12-09 10:03:00,1.5696,1.5697,1.5693,1.5695,136300000.0
2005-12-09 10:04:00,1.5696,1.5698,1.5693,1.5697,136300000.0
2005-12-09 10:05:00,1.5698,1.5699,1.5696,1.5697,136300000.0
2005-12-09 10:06:00,1.5695,1.5696,1.5693,1.5696,136300000.0
2005-12-09 10:07:00,1.5695,1.57,1.5695,1.5697,136300000.0
2005-12-09 10:08:00,1.5698,1.5701,1.5697,1.5701,136300000.0
2005-12-09 10:09:00,1.57,1.5703,1.5699,1.5701,136300000.0
2005-12-09 10:10:00,1.5702,1.5703,1.5699,1.5701,136300000.0
2005-12-09 10:11:00,1.5703,1.5704,1.5701,1.5701,136300000.0
2005-12-09 10:12:00,1.57,1.5704,1.5699,1.5699,136300000.0
2005-12-09 10:13:00,1.5697,1.5703,1.5697,1.5703,136300000.0
2005-12-09 10:14:00,1.5704,1.5705,1.5698,1.5701,136300000.0
2005-12-09 10:15:00,1.57,1.5702,1.5697,1.5698,136300000.0
2005-12-09 10:16:00,1.5697,1.5698,1.5695,1.5697,136300000.0
2005-12-09 10:17:00,1.5696,1.5698,1.5696,1.5698,136300000.0
2005-12-09 10:18:00,1.5697,1.5703,1.5696,1.5698,136300000.0
2005-12-09 10:19:00,1.5699,1.5701,1.569,1.5695,136300000.0
2005-12-09 10:20:00,1.5694,1.5699,1.5691,1.5691,136300000.0
2005-12-09 10:21:00,1.5693,1.5695,1.5692,1.5694,136300000.0
2005-12-09 10:22:00,1.5693,1.5695,1.5692,1.5692,136300000.0
2005-12-09 10:23:00,1.5696,1.5696,1.5694,1.5694,136300000.0
2005-12-09 10:24:00,1.5696,1.5697,1.5692,1.5697,136300000.0
2005-12-09 10:25:00,1.5699,1.5699,1.5698,1.5698,136300000.0
2005-12-09 10:26:00,1.5699,1.57,1.5698,1.57,136300000.0
2005-12-09 10:27:00,1.5699,1.57,1.5697,1.57,136300000.0
2005-12-09 10:28:00,1.5699,1.5701,1.5698,1.5699,136300000.0
2005-12-09 10:29:00,1.57,1.5701,1.5699,1.57,136300000.0
2005-12-09 10:30:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-12-09 10:31:00,1.5698,1.5699,1.5697,1.5697,136300000.0
2005-12-09 10:32:00,1.5698,1.5701,1.5696,1.5696,136300000.0
2005-12-09 10:33:00,1.5698,1.5699,1.5695,1.5699,136300000.0
2005-12-09 10:34:00,1.5701,1.5701,1.5698,1.57,136300000.0
2005-12-09 10:35:00,1.5701,1.5703,1.5699,1.5701,136300000.0
2005-12-09 10:36:00,1.5702,1.5702,1.5702,1.5702,136300000.0
2005-12-09 10:37:00,1.5701,1.5703,1.5701,1.5703,136300000.0
2005-12-09 10:38:00,1.5701,1.5702,1.5699,1.5699,136300000.0
2005-12-09 10:39:00,1.5698,1.5698,1.5698,1.5698,136300000.0
2005-12-09 10:40:00,1.5701,1.5701,1.5696,1.5697,136300000.0
2005-12-09 10:41:00,1.5698,1.5701,1.5697,1.5701,136300000.0
2005-12-09 10:42:00,1.5699,1.5701,1.5698,1.5699,136300000.0
2005-12-09 10:43:00,1.5701,1.5702,1.5699,1.5702,136300000.0
2005-12-09 10:44:00,1.5701,1.5701,1.5698,1.5699,136300000.0
2005-12-09 10:45:00,1.5698,1.5701,1.5698,1.5701,136300000.0
2005-12-09 10:46:00,1.5699,1.5703,1.5699,1.5703,136300000.0
2005-12-09 10:47:00,1.5702,1.5704,1.5701,1.5704,136300000.0
2005-12-09 10:48:00,1.5703,1.5704,1.5703,1.5703,136300000.0
2005-12-09 10:49:00,1.5704,1.5704,1.5701,1.5701,136300000.0
2005-12-09 10:50:00,1.5702,1.5703,1.57,1.5702,136300000.0
2005-12-09 10:51:00,1.5704,1.5705,1.5701,1.5703,136300000.0
2005-12-09 10:52:00,1.5702,1.5704,1.5702,1.5702,136300000.0
2005-12-09 10:53:00,1.5704,1.5705,1.5704,1.5704,136300000.0
2005-12-09 10:54:00,1.5703,1.5704,1.57,1.57,136300000.0
2005-12-09 10:55:00,1.5701,1.5701,1.5698,1.5698,136300000.0
2005-12-09 10:56:00,1.5699,1.5699,1.5698,1.5698,136300000.0
2005-12-09 10:57:00,1.5699,1.5699,1.5698,1.5699,136300000.0
2005-12-09 10:58:00,1.5698,1.57,1.5698,1.5699,136300000.0
2005-12-09 10:59:00,1.5698,1.5701,1.5698,1.5701,136300000.0
2005-12-09 11:00:00,1.57,1.5703,1.57,1.5702,136300000.0
2005-12-09 11:01:00,1.5703,1.5708,1.5703,1.5705,136300000.0
2005-12-09 11:02:00,1.5707,1.5707,1.5705,1.5706,136300000.0
2005-12-09 11:03:00,1.5708,1.571,1.5708,1.571,136300000.0
2005-12-09 11:04:00,1.5711,1.5711,1.571,1.571,136300000.0
2005-12-09 11:05:00,1.5711,1.5711,1.5711,1.5711,136300000.0
2005-12-09 11:06:00,1.571,1.5711,1.5708,1.571,136300000.0
2005-12-09 11:07:00,1.5709,1.5709,1.5702,1.5706,136300000.0
2005-12-09 11:08:00,1.5707,1.5708,1.5704,1.5706,136300000.0
2005-12-09 11:09:00,1.5705,1.5707,1.5705,1.5707,136300000.0
2005-12-09 11:10:00,1.5706,1.5707,1.5704,1.5705,136300000.0
2005-12-09 11:11:00,1.5706,1.5706,1.5703,1.5705,136300000.0
2005-12-09 11:12:00,1.5704,1.5706,1.5704,1.5705,136300000.0
2005-12-09 11:13:00,1.5704,1.5704,1.5701,1.5702,136300000.0
2005-12-09 11:14:00,1.5701,1.5702,1.5699,1.5699,136300000.0
2005-12-09 11:15:00,1.57,1.57,1.5698,1.5699,136300000.0
2005-12-09 11:16:00,1.57,1.57,1.5697,1.5699,136300000.0
2005-12-09 11:17:00,1.57,1.57,1.5698,1.57,136300000.0
2005-12-09 11:18:00,1.5699,1.5701,1.5697,1.5701,136300000.0
2005-12-09 11:19:00,1.57,1.57,1.5699,1.57,136300000.0
2005-12-09 11:20:00,1.5701,1.5703,1.5701,1.5703,136300000.0
2005-12-09 11:21:00,1.5702,1.5702,1.5701,1.5702,136300000.0
2005-12-09 11:22:00,1.5701,1.5703,1.5701,1.5703,136300000.0
2005-12-09 11:23:00,1.5705,1.5706,1.5704,1.5705,136300000.0
2005-12-09 11:24:00,1.5704,1.5711,1.5704,1.571,136300000.0
2005-12-09 11:25:00,1.5711,1.5715,1.571,1.5712,136300000.0
2005-12-09 11:26:00,1.571,1.5711,1.5709,1.5711,136300000.0
2005-12-09 11:27:00,1.571,1.5711,1.5709,1.5709,136300000.0
2005-12-09 11:28:00,1.571,1.571,1.5709,1.571,136300000.0
2005-12-09 11:29:00,1.5709,1.5714,1.5709,1.5713,136300000.0
2005-12-09 11:30:00,1.5711,1.5712,1.5708,1.5709,136300000.0
2005-12-09 11:31:00,1.571,1.5712,1.5709,1.571,136300000.0
2005-12-09 11:32:00,1.5713,1.5714,1.5711,1.5714,136300000.0
2005-12-09 11:33:00,1.5713,1.5715,1.571,1.5713,136300000.0
2005-12-09 11:34:00,1.5711,1.5713,1.5711,1.5712,136300000.0
2005-12-09 11:35:00,1.5713,1.5714,1.5711,1.5713,136300000.0
2005-12-09 11:36:00,1.5714,1.5715,1.571,1.5711,136300000.0
2005-12-09 11:37:00,1.571,1.5715,1.5709,1.5713,136300000.0
2005-12-09 11:38:00,1.5712,1.5712,1.5709,1.5712,136300000.0
2005-12-09 11:39:00,1.5714,1.5715,1.5712,1.5714,136300000.0
2005-12-09 11:40:00,1.5715,1.5716,1.5714,1.5715,136300000.0
2005-12-09 11:41:00,1.5714,1.572,1.5714,1.5716,136300000.0
2005-12-09 11:42:00,1.5717,1.5717,1.5717,1.5717,136300000.0
2005-12-09 11:43:00,1.5716,1.5719,1.5716,1.5717,136300000.0
2005-12-09 11:44:00,1.5716,1.5718,1.5715,1.5717,136300000.0
2005-12-09 11:45:00,1.5715,1.5718,1.5715,1.5718,136300000.0
2005-12-09 11:46:00,1.5717,1.5718,1.5716,1.5716,136300000.0
2005-12-09 11:47:00,1.5715,1.5718,1.5715,1.5718,136300000.0
2005-12-09 11:48:00,1.5719,1.5723,1.5717,1.5719,136300000.0
2005-12-09 11:49:00,1.5718,1.5719,1.5718,1.5718,136300000.0
2005-12-09 11:50:00,1.5719,1.5719,1.5718,1.5719,136300000.0
2005-12-09 11:51:00,1.5718,1.5719,1.5715,1.5715,136300000.0
2005-12-09 11:52:00,1.5716,1.5718,1.5715,1.5718,136300000.0
2005-12-09 11:53:00,1.5716,1.5718,1.5716,1.5717,136300000.0
2005-12-09 11:54:00,1.5718,1.5719,1.5717,1.5718,136300000.0
2005-12-09 11:55:00,1.572,1.572,1.5718,1.5718,136300000.0
2005-12-09 11:56:00,1.5717,1.572,1.5716,1.5719,136300000.0
2005-12-09 11:57:00,1.572,1.572,1.5716,1.572,136300000.0
2005-12-09 11:58:00,1.5721,1.5727,1.5721,1.5727,136300000.0
2005-12-09 11:59:00,1.5725,1.5727,1.5722,1.5725,136300000.0
2005-12-09 12:00:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-12-09 12:01:00,1.5728,1.5732,1.5726,1.5732,136300000.0
2005-12-09 12:02:00,1.573,1.5731,1.5723,1.5725,136300000.0
2005-12-09 12:03:00,1.5724,1.5728,1.5722,1.5726,136300000.0
2005-12-09 12:04:00,1.5725,1.573,1.5725,1.5727,136300000.0
2005-12-09 12:05:00,1.5728,1.5734,1.5728,1.5733,136300000.0
2005-12-09 12:06:00,1.5734,1.5735,1.5728,1.5735,136300000.0
2005-12-09 12:07:00,1.5733,1.5735,1.5729,1.5729,136300000.0
2005-12-09 12:08:00,1.5728,1.5731,1.5728,1.5729,136300000.0
2005-12-09 12:09:00,1.5727,1.5731,1.5727,1.5729,136300000.0
2005-12-09 12:10:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-12-09 12:11:00,1.5725,1.5728,1.5725,1.5727,136300000.0
2005-12-09 12:12:00,1.5726,1.5729,1.5725,1.5725,136300000.0
2005-12-09 12:13:00,1.5726,1.5726,1.5724,1.5724,136300000.0
2005-12-09 12:14:00,1.5725,1.5726,1.5722,1.5724,136300000.0
2005-12-09 12:15:00,1.5722,1.5724,1.5722,1.5722,136300000.0
2005-12-09 12:16:00,1.5723,1.5723,1.572,1.5721,136300000.0
2005-12-09 12:17:00,1.5722,1.5722,1.5721,1.5722,136300000.0
2005-12-09 12:18:00,1.5721,1.5722,1.572,1.572,136300000.0
2005-12-09 12:19:00,1.5721,1.5722,1.572,1.5721,136300000.0
2005-12-09 12:20:00,1.572,1.5721,1.572,1.572,136300000.0
2005-12-09 12:21:00,1.5719,1.5721,1.5717,1.5717,136300000.0
2005-12-09 12:22:00,1.5718,1.5721,1.5716,1.5716,136300000.0
2005-12-09 12:23:00,1.5715,1.5716,1.5713,1.5715,136300000.0
2005-12-09 12:24:00,1.5717,1.5718,1.5714,1.5714,136300000.0
2005-12-09 12:25:00,1.5713,1.5715,1.571,1.571,136300000.0
2005-12-09 12:26:00,1.5711,1.5713,1.571,1.5712,136300000.0
2005-12-09 12:27:00,1.5713,1.5715,1.5712,1.5712,136300000.0
2005-12-09 12:28:00,1.5713,1.5713,1.571,1.5711,136300000.0
2005-12-09 12:29:00,1.5712,1.5712,1.571,1.5711,136300000.0
2005-12-09 12:30:00,1.5712,1.5714,1.571,1.5714,136300000.0
2005-12-09 12:31:00,1.5713,1.5714,1.5712,1.5713,136300000.0
2005-12-09 12:32:00,1.5712,1.5713,1.5711,1.5712,136300000.0
2005-12-09 12:33:00,1.5713,1.5713,1.5711,1.5712,136300000.0
2005-12-09 12:34:00,1.5713,1.5713,1.5711,1.5712,136300000.0
2005-12-09 12:35:00,1.5711,1.5713,1.5711,1.5713,136300000.0
2005-12-09 12:36:00,1.5712,1.5715,1.5712,1.5715,136300000.0
2005-12-09 12:37:00,1.5713,1.5717,1.5713,1.5717,136300000.0
2005-12-09 12:38:00,1.5716,1.5717,1.5716,1.5717,136300000.0
2005-12-09 12:39:00,1.5716,1.5717,1.5714,1.5714,136300000.0
2005-12-09 12:40:00,1.5716,1.5717,1.5714,1.5716,136300000.0
2005-12-09 12:41:00,1.5717,1.5717,1.5717,1.5717,136300000.0
2005-12-09 12:42:00,1.5716,1.5718,1.5715,1.5716,136300000.0
2005-12-09 12:43:00,1.5717,1.5719,1.5716,1.5719,136300000.0
2005-12-09 12:44:00,1.572,1.572,1.5715,1.5716,136300000.0
2005-12-09 12:45:00,1.5718,1.5719,1.5717,1.5718,136300000.0
2005-12-09 12:46:00,1.5719,1.5719,1.5714,1.5715,136300000.0
2005-12-09 12:47:00,1.5714,1.5715,1.5712,1.5714,136300000.0
2005-12-09 12:48:00,1.5713,1.5714,1.5709,1.571,136300000.0
2005-12-09 12:49:00,1.5711,1.5712,1.5707,1.571,136300000.0
2005-12-09 12:50:00,1.5709,1.5714,1.5709,1.5714,136300000.0
2005-12-09 12:51:00,1.5713,1.5717,1.5713,1.5713,136300000.0
2005-12-09 12:52:00,1.5712,1.5715,1.5712,1.5715,136300000.0
2005-12-09 12:53:00,1.5716,1.5719,1.5713,1.5717,136300000.0
2005-12-09 12:54:00,1.5716,1.5718,1.5714,1.5715,136300000.0
2005-12-09 12:55:00,1.5716,1.5717,1.5714,1.5716,136300000.0
2005-12-09 12:56:00,1.5715,1.5716,1.5713,1.5713,136300000.0
2005-12-09 12:57:00,1.5714,1.5716,1.5713,1.5716,136300000.0
2005-12-09 12:58:00,1.5715,1.5717,1.5715,1.5715,136300000.0
2005-12-09 12:59:00,1.5716,1.5722,1.5715,1.572,136300000.0
2005-12-09 13:00:00,1.5719,1.5722,1.5718,1.5722,136300000.0
2005-12-09 13:01:00,1.5722,1.5722,1.5721,1.5721,136300000.0
2005-12-09 13:02:00,1.5721,1.5725,1.572,1.5725,136300000.0
2005-12-09 13:03:00,1.5726,1.5726,1.5722,1.5725,136300000.0
2005-12-09 13:04:00,1.5724,1.5724,1.5719,1.5721,136300000.0
2005-12-09 13:05:00,1.5722,1.5722,1.572,1.5721,136300000.0
2005-12-09 13:06:00,1.572,1.5723,1.572,1.5721,136300000.0
2005-12-09 13:07:00,1.572,1.572,1.572,1.572,136300000.0
2005-12-09 13:08:00,1.5721,1.5722,1.5721,1.5722,136300000.0
2005-12-09 13:09:00,1.572,1.5723,1.572,1.5721,136300000.0
2005-12-09 13:10:00,1.5722,1.5722,1.5719,1.572,136300000.0
2005-12-09 13:11:00,1.5722,1.5724,1.572,1.572,136300000.0
2005-12-09 13:12:00,1.5722,1.5725,1.5721,1.5723,136300000.0
2005-12-09 13:13:00,1.5722,1.5722,1.5715,1.5715,136300000.0
2005-12-09 13:14:00,1.5716,1.5718,1.5714,1.5717,136300000.0
2005-12-09 13:15:00,1.5716,1.5717,1.5715,1.5716,136300000.0
2005-12-09 13:16:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-12-09 13:17:00,1.5716,1.5718,1.5715,1.5716,136300000.0
2005-12-09 13:18:00,1.5715,1.5718,1.5715,1.5718,136300000.0
2005-12-09 13:19:00,1.5717,1.5721,1.5717,1.5718,136300000.0
2005-12-09 13:20:00,1.5721,1.5721,1.5716,1.5716,136300000.0
2005-12-09 13:21:00,1.5717,1.5717,1.5716,1.5717,136300000.0
2005-12-09 13:22:00,1.5718,1.5718,1.5716,1.5716,136300000.0
2005-12-09 13:23:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-12-09 13:24:00,1.5715,1.5717,1.5715,1.5717,136300000.0
2005-12-09 13:25:00,1.5716,1.5716,1.5711,1.5711,136300000.0
2005-12-09 13:26:00,1.571,1.5711,1.5706,1.5706,136300000.0
2005-12-09 13:27:00,1.5707,1.5709,1.5703,1.5708,136300000.0
2005-12-09 13:28:00,1.5709,1.5714,1.5709,1.5713,136300000.0
2005-12-09 13:29:00,1.5712,1.5715,1.571,1.5712,136300000.0
2005-12-09 13:30:00,1.5713,1.5717,1.5712,1.5713,136300000.0
2005-12-09 13:31:00,1.5711,1.5712,1.5709,1.571,136300000.0
2005-12-09 13:32:00,1.5712,1.5714,1.571,1.571,136300000.0
2005-12-09 13:33:00,1.5709,1.5714,1.5709,1.5712,136300000.0
2005-12-09 13:34:00,1.571,1.5713,1.5707,1.5711,136300000.0
2005-12-09 13:35:00,1.571,1.5711,1.5708,1.571,136300000.0
2005-12-09 13:36:00,1.5709,1.5709,1.5708,1.5709,136300000.0
2005-12-09 13:37:00,1.5708,1.571,1.5708,1.571,136300000.0
2005-12-09 13:38:00,1.5711,1.5712,1.5711,1.5712,136300000.0
2005-12-09 13:39:00,1.5713,1.5713,1.5709,1.5709,136300000.0
2005-12-09 13:40:00,1.5707,1.5708,1.5705,1.5705,136300000.0
2005-12-09 13:41:00,1.5704,1.5706,1.5704,1.5704,136300000.0
2005-12-09 13:42:00,1.5705,1.5706,1.5702,1.5703,136300000.0
2005-12-09 13:43:00,1.5704,1.5706,1.5702,1.5706,136300000.0
2005-12-09 13:44:00,1.5704,1.5709,1.5704,1.5709,136300000.0
2005-12-09 13:45:00,1.5711,1.5712,1.5707,1.5708,136300000.0
2005-12-09 13:46:00,1.5709,1.5712,1.5709,1.5711,136300000.0
2005-12-09 13:47:00,1.5712,1.5712,1.5703,1.5705,136300000.0
2005-12-09 13:48:00,1.5704,1.5705,1.5701,1.5704,136300000.0
2005-12-09 13:49:00,1.5705,1.5706,1.5703,1.5703,136300000.0
2005-12-09 13:50:00,1.5702,1.5704,1.5702,1.5704,136300000.0
2005-12-09 13:51:00,1.5703,1.5704,1.5697,1.5698,136300000.0
2005-12-09 13:52:00,1.5699,1.5703,1.5698,1.5699,136300000.0
2005-12-09 13:53:00,1.5698,1.5701,1.5698,1.57,136300000.0
2005-12-09 13:54:00,1.5701,1.5702,1.57,1.5702,136300000.0
2005-12-09 13:55:00,1.5701,1.5701,1.5699,1.5699,136300000.0
2005-12-09 13:56:00,1.57,1.57,1.5698,1.57,136300000.0
2005-12-09 13:57:00,1.5698,1.5701,1.5697,1.5701,136300000.0
2005-12-09 13:58:00,1.5698,1.5704,1.5698,1.5702,136300000.0
2005-12-09 13:59:00,1.5701,1.5702,1.5701,1.5701,136300000.0
2005-12-09 14:00:00,1.5702,1.5705,1.5701,1.5701,136300000.0
2005-12-09 14:01:00,1.5702,1.5703,1.5701,1.5702,136300000.0
2005-12-09 14:02:00,1.5705,1.5705,1.57,1.5701,136300000.0
2005-12-09 14:03:00,1.5702,1.5703,1.57,1.57,136300000.0
2005-12-09 14:04:00,1.5702,1.5702,1.5697,1.5697,136300000.0
2005-12-09 14:05:00,1.5698,1.5702,1.5698,1.5702,136300000.0
2005-12-09 14:06:00,1.57,1.5702,1.5699,1.57,136300000.0
2005-12-09 14:07:00,1.5702,1.5703,1.57,1.5702,136300000.0
2005-12-09 14:08:00,1.5703,1.5704,1.5702,1.5704,136300000.0
2005-12-09 14:09:00,1.5703,1.5704,1.5703,1.5703,136300000.0
2005-12-09 14:10:00,1.5704,1.5708,1.5704,1.5705,136300000.0
2005-12-09 14:11:00,1.5706,1.5706,1.5705,1.5705,136300000.0
2005-12-09 14:12:00,1.5704,1.5706,1.5702,1.5703,136300000.0
2005-12-09 14:13:00,1.5704,1.5706,1.5701,1.5701,136300000.0
2005-12-09 14:14:00,1.5702,1.5703,1.5699,1.5702,136300000.0
2005-12-09 14:15:00,1.57,1.5702,1.5699,1.57,136300000.0
2005-12-09 14:16:00,1.5702,1.5702,1.5695,1.5696,136300000.0
2005-12-09 14:17:00,1.5698,1.5699,1.5692,1.5693,136300000.0
2005-12-09 14:18:00,1.5693,1.5694,1.569,1.569,136300000.0
2005-12-09 14:19:00,1.5687,1.5691,1.5687,1.5691,136300000.0
2005-12-09 14:20:00,1.569,1.569,1.5686,1.5686,136300000.0
2005-12-09 14:21:00,1.5684,1.5688,1.5684,1.5687,136300000.0
2005-12-09 14:22:00,1.5688,1.5688,1.5684,1.5687,136300000.0
2005-12-09 14:23:00,1.5688,1.5696,1.5688,1.5694,136300000.0
2005-12-09 14:24:00,1.5697,1.57,1.5697,1.5698,136300000.0
2005-12-09 14:25:00,1.5699,1.5701,1.5695,1.57,136300000.0
2005-12-09 14:26:00,1.5698,1.5702,1.5697,1.5701,136300000.0
2005-12-09 14:27:00,1.57,1.57,1.5696,1.5699,136300000.0
2005-12-09 14:28:00,1.57,1.57,1.5697,1.5699,136300000.0
2005-12-09 14:29:00,1.57,1.57,1.57,1.57,136300000.0
2005-12-09 14:30:00,1.5701,1.5703,1.57,1.5701,136300000.0
2005-12-09 14:31:00,1.5702,1.5705,1.57,1.5701,136300000.0
2005-12-09 14:32:00,1.57,1.57,1.5699,1.5699,136300000.0
2005-12-09 14:33:00,1.5697,1.57,1.5697,1.57,136300000.0
2005-12-09 14:34:00,1.57,1.5704,1.5699,1.57,136300000.0
2005-12-09 14:35:00,1.5701,1.5701,1.57,1.57,136300000.0
2005-12-09 14:36:00,1.5699,1.57,1.5699,1.57,136300000.0
2005-12-09 14:37:00,1.5698,1.57,1.5698,1.57,136300000.0
2005-12-09 14:38:00,1.5699,1.57,1.5698,1.5699,136300000.0
2005-12-09 14:39:00,1.5699,1.5704,1.5699,1.5704,136300000.0
2005-12-09 14:40:00,1.5703,1.5707,1.5702,1.5706,136300000.0
2005-12-09 14:41:00,1.5705,1.571,1.5704,1.571,136300000.0
2005-12-09 14:42:00,1.5711,1.5711,1.5708,1.5709,136300000.0
2005-12-09 14:43:00,1.5708,1.5709,1.5706,1.5706,136300000.0
2005-12-09 14:44:00,1.5708,1.5708,1.5705,1.5706,136300000.0
2005-12-09 14:45:00,1.5705,1.5705,1.5704,1.5704,136300000.0
2005-12-09 14:47:00,1.5703,1.5704,1.5702,1.5704,136300000.0
2005-12-09 14:48:00,1.5702,1.5705,1.5702,1.5704,136300000.0
2005-12-09 14:49:00,1.5703,1.5704,1.5702,1.5704,136300000.0
2005-12-09 14:50:00,1.5703,1.5706,1.5703,1.5706,136300000.0
2005-12-09 14:51:00,1.5704,1.5705,1.5702,1.5703,136300000.0
2005-12-09 14:52:00,1.5702,1.5704,1.5701,1.5701,136300000.0
2005-12-09 14:53:00,1.5702,1.5702,1.5699,1.57,136300000.0
2005-12-09 14:54:00,1.5701,1.5704,1.57,1.5702,136300000.0
2005-12-09 14:55:00,1.5703,1.5703,1.5698,1.5699,136300000.0
2005-12-09 14:56:00,1.5698,1.5702,1.5698,1.5701,136300000.0
2005-12-09 14:57:00,1.57,1.5702,1.57,1.5701,136300000.0
2005-12-09 14:58:00,1.5702,1.5703,1.5701,1.5702,136300000.0
2005-12-09 14:59:00,1.5706,1.5706,1.5703,1.5703,136300000.0
2005-12-09 15:00:00,1.5702,1.5704,1.5699,1.5703,136300000.0
2005-12-09 15:01:00,1.5702,1.5702,1.5698,1.5698,136300000.0
2005-12-09 15:02:00,1.5701,1.5701,1.5699,1.57,136300000.0
2005-12-09 15:03:00,1.5699,1.57,1.5695,1.5696,136300000.0
2005-12-09 15:04:00,1.5696,1.5699,1.5696,1.5699,136300000.0
2005-12-09 15:05:00,1.5698,1.5701,1.5696,1.5697,136300000.0
2005-12-09 15:06:00,1.5699,1.5702,1.5697,1.5702,136300000.0
2005-12-09 15:07:00,1.5701,1.5702,1.5699,1.5701,136300000.0
2005-12-09 15:08:00,1.57,1.5701,1.5697,1.5701,136300000.0
2005-12-09 15:09:00,1.57,1.57,1.5695,1.5697,136300000.0
2005-12-09 15:10:00,1.5696,1.5697,1.5692,1.5697,136300000.0
2005-12-09 15:11:00,1.5699,1.5701,1.5697,1.5699,136300000.0
2005-12-09 15:12:00,1.57,1.57,1.5697,1.5698,136300000.0
2005-12-09 15:13:00,1.5699,1.5699,1.5695,1.5698,136300000.0
2005-12-09 15:14:00,1.5699,1.5699,1.5698,1.5699,136300000.0
2005-12-09 15:15:00,1.5698,1.5699,1.5697,1.5697,136300000.0
2005-12-09 15:16:00,1.5698,1.5702,1.5698,1.57,136300000.0
2005-12-09 15:17:00,1.5701,1.5701,1.5701,1.5701,136300000.0
2005-12-09 15:18:00,1.5702,1.5704,1.5701,1.5704,136300000.0
2005-12-09 15:19:00,1.5703,1.5703,1.5701,1.5701,136300000.0
2005-12-09 15:20:00,1.5702,1.5702,1.57,1.5701,136300000.0
2005-12-09 15:21:00,1.57,1.5701,1.57,1.57,136300000.0
2005-12-09 15:22:00,1.57,1.57,1.5699,1.5699,136300000.0
2005-12-09 15:25:00,1.5701,1.5703,1.5701,1.5701,136300000.0
2005-12-09 15:26:00,1.5698,1.57,1.5696,1.5697,136300000.0
2005-12-09 15:27:00,1.5698,1.5701,1.5698,1.5698,136300000.0
2005-12-09 15:28:00,1.5699,1.57,1.5698,1.5698,136300000.0
2005-12-09 15:29:00,1.5699,1.5699,1.5698,1.5699,136300000.0
2005-12-09 15:30:00,1.5698,1.5699,1.5698,1.5698,136300000.0
2005-12-09 15:31:00,1.5699,1.5701,1.5699,1.57,136300000.0
2005-12-09 15:32:00,1.5699,1.5701,1.5699,1.5701,136300000.0
2005-12-09 15:33:00,1.5702,1.5702,1.57,1.5702,136300000.0
2005-12-09 15:34:00,1.5703,1.5708,1.5703,1.5705,136300000.0
2005-12-09 15:35:00,1.5707,1.5709,1.5706,1.5707,136300000.0
2005-12-09 15:36:00,1.5705,1.5708,1.5705,1.5708,136300000.0
2005-12-09 15:37:00,1.5707,1.5709,1.5705,1.5706,136300000.0
2005-12-09 15:38:00,1.5703,1.5703,1.5701,1.5702,136300000.0
2005-12-09 15:39:00,1.5704,1.5709,1.5701,1.5704,136300000.0
2005-12-09 15:40:00,1.5705,1.5707,1.5705,1.5706,136300000.0
2005-12-09 15:41:00,1.5708,1.571,1.5705,1.5709,136300000.0
2005-12-09 15:42:00,1.571,1.571,1.5707,1.5709,136300000.0
2005-12-09 15:43:00,1.571,1.5711,1.5707,1.5709,136300000.0
2005-12-09 15:44:00,1.5711,1.5714,1.5709,1.5709,136300000.0
2005-12-09 15:45:00,1.5711,1.5715,1.571,1.571,136300000.0
2005-12-09 15:46:00,1.5711,1.5711,1.5706,1.5706,136300000.0
2005-12-09 15:47:00,1.5704,1.5706,1.5699,1.5701,136300000.0
2005-12-09 15:48:00,1.57,1.5704,1.5698,1.5703,136300000.0
2005-12-09 15:49:00,1.5702,1.5705,1.5699,1.5702,136300000.0
2005-12-09 15:50:00,1.5703,1.5709,1.5703,1.5709,136300000.0
2005-12-09 15:51:00,1.571,1.572,1.5709,1.572,136300000.0
2005-12-09 15:52:00,1.5718,1.573,1.5718,1.5724,136300000.0
2005-12-09 15:53:00,1.5725,1.5726,1.5718,1.5722,136300000.0
2005-12-09 15:54:00,1.5723,1.5725,1.5721,1.5722,136300000.0
2005-12-09 15:55:00,1.5723,1.5725,1.5719,1.5725,136300000.0
2005-12-09 15:56:00,1.5723,1.5727,1.5722,1.5724,136300000.0
2005-12-09 15:57:00,1.5725,1.573,1.5723,1.573,136300000.0
2005-12-09 15:58:00,1.5732,1.5735,1.5728,1.5728,136300000.0
2005-12-09 15:59:00,1.5727,1.5732,1.5727,1.5732,136300000.0
2005-12-09 16:00:00,1.5733,1.5735,1.5729,1.573,136300000.0
2005-12-09 16:01:00,1.5729,1.5735,1.5729,1.5732,136300000.0
2005-12-09 16:02:00,1.5734,1.5734,1.5729,1.5729,136300000.0
2005-12-09 16:03:00,1.573,1.5736,1.5729,1.5732,136300000.0
2005-12-09 16:04:00,1.5733,1.5738,1.5732,1.5732,136300000.0
2005-12-09 16:05:00,1.5733,1.5737,1.5732,1.5737,136300000.0
2005-12-09 16:06:00,1.5738,1.574,1.5735,1.574,136300000.0
2005-12-09 16:07:00,1.5741,1.5745,1.5739,1.5745,136300000.0
2005-12-09 16:08:00,1.5746,1.5747,1.5745,1.5746,136300000.0
2005-12-09 16:09:00,1.5748,1.5748,1.5746,1.5747,136300000.0
2005-12-09 16:10:00,1.5748,1.5748,1.5744,1.5745,136300000.0
2005-12-09 16:11:00,1.5746,1.5749,1.5743,1.5743,136300000.0
2005-12-09 16:12:00,1.5742,1.575,1.5741,1.575,136300000.0
2005-12-09 16:13:00,1.5751,1.5751,1.5745,1.5745,136300000.0
2005-12-09 16:14:00,1.5746,1.5749,1.5743,1.5747,136300000.0
2005-12-09 16:15:00,1.5745,1.575,1.5741,1.5743,136300000.0
2005-12-09 16:16:00,1.5744,1.5745,1.5741,1.5741,136300000.0
2005-12-09 16:17:00,1.574,1.5741,1.5737,1.5737,136300000.0
2005-12-09 16:18:00,1.5738,1.5739,1.5734,1.5735,136300000.0
2005-12-09 16:19:00,1.5736,1.5737,1.5732,1.5732,136300000.0
2005-12-09 16:20:00,1.5734,1.5734,1.5729,1.5729,136300000.0
2005-12-09 16:21:00,1.573,1.573,1.5719,1.5721,136300000.0
2005-12-09 16:22:00,1.5722,1.5723,1.5721,1.5723,136300000.0
2005-12-09 16:23:00,1.5722,1.5723,1.5721,1.5722,136300000.0
2005-12-09 16:24:00,1.5721,1.5725,1.5721,1.5722,136300000.0
2005-12-09 16:25:00,1.5723,1.5723,1.5719,1.5719,136300000.0
2005-12-09 16:26:00,1.5718,1.5724,1.5718,1.5724,136300000.0
2005-12-09 16:27:00,1.5725,1.5728,1.5721,1.5728,136300000.0
2005-12-09 16:28:00,1.5727,1.5727,1.5724,1.5725,136300000.0
2005-12-09 16:29:00,1.5723,1.5724,1.5718,1.5721,136300000.0
2005-12-09 16:30:00,1.572,1.5721,1.5717,1.5717,136300000.0
2005-12-09 16:31:00,1.5716,1.5718,1.5715,1.5715,136300000.0
2005-12-09 16:32:00,1.5717,1.5719,1.5714,1.5716,136300000.0
2005-12-09 16:33:00,1.5719,1.572,1.5715,1.5719,136300000.0
2005-12-09 16:34:00,1.5718,1.5725,1.5717,1.5724,136300000.0
2005-12-09 16:35:00,1.5725,1.5727,1.5721,1.5725,136300000.0
2005-12-09 16:36:00,1.5726,1.573,1.5725,1.5728,136300000.0
2005-12-09 16:37:00,1.5727,1.573,1.5725,1.5728,136300000.0
2005-12-09 16:38:00,1.5727,1.5731,1.5726,1.5729,136300000.0
2005-12-09 16:39:00,1.573,1.5733,1.5727,1.5729,136300000.0
2005-12-09 16:40:00,1.5731,1.5735,1.5727,1.5729,136300000.0
2005-12-09 16:41:00,1.5728,1.5731,1.5727,1.573,136300000.0
2005-12-09 16:42:00,1.5731,1.5733,1.5729,1.5731,136300000.0
2005-12-09 16:43:00,1.573,1.573,1.5726,1.5729,136300000.0
2005-12-09 16:44:00,1.5727,1.5733,1.5727,1.5728,136300000.0
2005-12-09 16:45:00,1.5729,1.5731,1.5723,1.5729,136300000.0
2005-12-09 16:46:00,1.573,1.573,1.5728,1.5728,136300000.0
2005-12-09 16:47:00,1.5726,1.5729,1.5726,1.5729,136300000.0
2005-12-09 16:48:00,1.573,1.5732,1.573,1.5732,136300000.0
2005-12-09 16:49:00,1.5729,1.5729,1.5727,1.5727,136300000.0
2005-12-09 16:50:00,1.5729,1.5731,1.5726,1.5729,136300000.0
2005-12-09 16:51:00,1.5727,1.5729,1.5726,1.5728,136300000.0
2005-12-09 16:52:00,1.5729,1.573,1.5726,1.5728,136300000.0
2005-12-09 16:53:00,1.5727,1.5729,1.5727,1.5728,136300000.0
2005-12-09 16:54:00,1.5727,1.5728,1.5726,1.5728,136300000.0
2005-12-09 16:55:00,1.5727,1.5734,1.5727,1.573,136300000.0
2005-12-09 16:56:00,1.5728,1.573,1.5722,1.5723,136300000.0
2005-12-09 16:57:00,1.5722,1.5729,1.5722,1.5727,136300000.0
2005-12-09 16:58:00,1.5728,1.573,1.5726,1.5729,136300000.0
2005-12-09 16:59:00,1.5727,1.5734,1.5727,1.5732,136300000.0
2005-12-09 17:00:00,1.5732,1.5737,1.5731,1.5735,136300000.0
2005-12-09 17:01:00,1.5736,1.5736,1.573,1.5733,136300000.0
2005-12-09 17:02:00,1.5735,1.5735,1.5731,1.5731,136300000.0
2005-12-09 17:03:00,1.573,1.5732,1.573,1.5731,136300000.0
2005-12-09 17:04:00,1.573,1.5731,1.5726,1.5731,136300000.0
2005-12-09 17:05:00,1.573,1.5732,1.5728,1.5729,136300000.0
2005-12-09 17:06:00,1.573,1.573,1.5727,1.573,136300000.0
2005-12-09 17:07:00,1.5732,1.5733,1.5729,1.573,136300000.0
2005-12-09 17:08:00,1.5731,1.5731,1.5725,1.573,136300000.0
2005-12-09 17:09:00,1.5727,1.5732,1.5727,1.5728,136300000.0
2005-12-09 17:10:00,1.5729,1.573,1.5726,1.5726,136300000.0
2005-12-09 17:11:00,1.5724,1.5727,1.5724,1.5725,136300000.0
2005-12-09 17:12:00,1.5724,1.573,1.5721,1.5727,136300000.0
2005-12-09 17:13:00,1.5726,1.5727,1.5723,1.5725,136300000.0
2005-12-09 17:14:00,1.5724,1.5725,1.5719,1.5719,136300000.0
2005-12-09 17:15:00,1.5722,1.5722,1.5719,1.5721,136300000.0
2005-12-09 17:16:00,1.572,1.5724,1.5717,1.5719,136300000.0
2005-12-09 17:17:00,1.572,1.572,1.5717,1.5718,136300000.0
2005-12-09 17:18:00,1.5719,1.5721,1.5717,1.5721,136300000.0
2005-12-09 17:19:00,1.5722,1.5723,1.572,1.5722,136300000.0
2005-12-09 17:20:00,1.5721,1.5721,1.5717,1.5717,136300000.0
2005-12-09 17:21:00,1.5719,1.5719,1.5714,1.5716,136300000.0
2005-12-09 17:22:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-12-09 17:23:00,1.5716,1.5717,1.5713,1.5714,136300000.0
2005-12-09 17:24:00,1.5715,1.5723,1.5713,1.5723,136300000.0
2005-12-09 17:25:00,1.5722,1.5724,1.572,1.5721,136300000.0
2005-12-09 17:26:00,1.572,1.5723,1.5718,1.5721,136300000.0
2005-12-09 17:27:00,1.5719,1.5723,1.5719,1.5721,136300000.0
2005-12-09 17:28:00,1.572,1.5722,1.5718,1.572,136300000.0
2005-12-09 17:29:00,1.5719,1.5721,1.5719,1.5721,136300000.0
2005-12-09 17:30:00,1.5722,1.5722,1.572,1.5721,136300000.0
2005-12-09 17:31:00,1.5722,1.5724,1.5721,1.5723,136300000.0
2005-12-09 17:32:00,1.5724,1.5724,1.5721,1.5722,136300000.0
2005-12-09 17:33:00,1.5721,1.5723,1.5721,1.5722,136300000.0
2005-12-09 17:34:00,1.5723,1.5723,1.5722,1.5723,136300000.0
2005-12-09 17:35:00,1.5725,1.5728,1.5723,1.5724,136300000.0
2005-12-09 17:36:00,1.5723,1.5724,1.5719,1.5722,136300000.0
2005-12-09 17:37:00,1.572,1.5722,1.5716,1.5716,136300000.0
2005-12-09 17:38:00,1.5718,1.572,1.5714,1.5715,136300000.0
2005-12-09 17:39:00,1.5714,1.5715,1.5709,1.571,136300000.0
2005-12-09 17:40:00,1.5709,1.5714,1.5709,1.5712,136300000.0
2005-12-09 17:41:00,1.5713,1.5713,1.5711,1.5712,136300000.0
2005-12-09 17:42:00,1.5713,1.5717,1.5712,1.5717,136300000.0
2005-12-09 17:43:00,1.5716,1.5716,1.5715,1.5715,136300000.0
2005-12-09 17:44:00,1.5714,1.5715,1.571,1.5714,136300000.0
2005-12-09 17:45:00,1.5715,1.5717,1.5713,1.5713,136300000.0
2005-12-09 17:46:00,1.5714,1.5716,1.5713,1.5713,136300000.0
2005-12-09 17:47:00,1.5711,1.5714,1.5709,1.571,136300000.0
2005-12-09 17:48:00,1.5712,1.5712,1.571,1.571,136300000.0
2005-12-09 17:49:00,1.5709,1.571,1.5709,1.571,136300000.0
2005-12-09 17:50:00,1.5712,1.5714,1.5711,1.5714,136300000.0
2005-12-09 17:51:00,1.5716,1.5716,1.5712,1.5712,136300000.0
2005-12-09 17:52:00,1.5713,1.5713,1.5711,1.5712,136300000.0
2005-12-09 17:53:00,1.5711,1.5714,1.571,1.5713,136300000.0
2005-12-09 17:54:00,1.5712,1.5713,1.5711,1.5711,136300000.0
2005-12-09 17:55:00,1.5712,1.5716,1.5712,1.5716,136300000.0
2005-12-09 17:56:00,1.5718,1.5718,1.5714,1.5714,136300000.0
2005-12-09 17:57:00,1.5713,1.5714,1.5712,1.5712,136300000.0
2005-12-09 17:58:00,1.5711,1.5716,1.5711,1.5715,136300000.0
2005-12-09 17:59:00,1.5716,1.5716,1.5714,1.5716,136300000.0
2005-12-09 18:00:00,1.5717,1.5718,1.5715,1.5718,136300000.0
2005-12-09 18:01:00,1.5717,1.5719,1.5716,1.5717,136300000.0
2005-12-09 18:02:00,1.5718,1.5721,1.5718,1.5719,136300000.0
2005-12-09 18:03:00,1.572,1.5724,1.572,1.5723,136300000.0
2005-12-09 18:04:00,1.5724,1.5724,1.572,1.5721,136300000.0
2005-12-09 18:05:00,1.572,1.572,1.5719,1.5719,136300000.0
2005-12-09 18:06:00,1.5718,1.572,1.5714,1.5714,136300000.0
2005-12-09 18:07:00,1.5713,1.5716,1.5713,1.5714,136300000.0
2005-12-09 18:08:00,1.5715,1.5716,1.5714,1.5715,136300000.0
2005-12-09 18:09:00,1.5714,1.5716,1.5714,1.5714,136300000.0
2005-12-09 18:10:00,1.5715,1.5716,1.5714,1.5714,136300000.0
2005-12-09 18:11:00,1.5714,1.5715,1.5712,1.5712,136300000.0
2005-12-09 18:12:00,1.5713,1.5715,1.5713,1.5714,136300000.0
2005-12-09 18:13:00,1.5714,1.5719,1.5714,1.5716,136300000.0
2005-12-09 18:14:00,1.5717,1.572,1.5717,1.5719,136300000.0
2005-12-09 18:15:00,1.5718,1.572,1.5717,1.5719,136300000.0
2005-12-09 18:16:00,1.572,1.572,1.5718,1.5719,136300000.0
2005-12-09 18:17:00,1.5718,1.5718,1.5716,1.5716,136300000.0
2005-12-09 18:18:00,1.5715,1.5715,1.5714,1.5714,136300000.0
2005-12-09 18:19:00,1.5713,1.5714,1.5713,1.5714,136300000.0
2005-12-09 18:20:00,1.5715,1.5716,1.571,1.571,136300000.0
2005-12-09 18:21:00,1.5711,1.5712,1.5709,1.5709,136300000.0
2005-12-09 18:22:00,1.571,1.571,1.5706,1.5708,136300000.0
2005-12-09 18:23:00,1.5709,1.571,1.5706,1.5709,136300000.0
2005-12-09 18:24:00,1.5706,1.5709,1.5706,1.5709,136300000.0
2005-12-09 18:25:00,1.571,1.5714,1.5709,1.5714,136300000.0
2005-12-09 18:26:00,1.5713,1.5716,1.5712,1.5712,136300000.0
2005-12-09 18:27:00,1.5713,1.5714,1.5713,1.5714,136300000.0
2005-12-09 18:28:00,1.5713,1.5718,1.5713,1.5718,136300000.0
2005-12-09 18:29:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-12-09 18:30:00,1.5716,1.5716,1.5715,1.5716,136300000.0
2005-12-09 18:31:00,1.5715,1.5716,1.5715,1.5715,136300000.0
2005-12-09 18:32:00,1.5714,1.5717,1.5714,1.5716,136300000.0
2005-12-09 18:33:00,1.5717,1.5718,1.5716,1.5716,136300000.0
2005-12-09 18:34:00,1.5717,1.5717,1.5715,1.5715,136300000.0
2005-12-09 18:35:00,1.5716,1.5716,1.5714,1.5716,136300000.0
2005-12-09 18:36:00,1.5715,1.5717,1.5714,1.5716,136300000.0
2005-12-09 18:37:00,1.5717,1.5717,1.571,1.5711,136300000.0
2005-12-09 18:38:00,1.5712,1.5714,1.5712,1.5713,136300000.0
2005-12-09 18:39:00,1.5712,1.5714,1.5712,1.5714,136300000.0
2005-12-09 18:40:00,1.5715,1.5716,1.5714,1.5714,136300000.0
2005-12-09 18:41:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-12-09 18:42:00,1.5714,1.5719,1.5714,1.5718,136300000.0
2005-12-09 18:43:00,1.5717,1.5718,1.5717,1.5718,136300000.0
2005-12-09 18:44:00,1.5717,1.5719,1.5715,1.5719,136300000.0
2005-12-09 18:45:00,1.5718,1.5719,1.5718,1.5718,136300000.0
2005-12-09 18:46:00,1.5717,1.5717,1.5716,1.5716,136300000.0
2005-12-09 18:47:00,1.5717,1.5717,1.5713,1.5713,136300000.0
2005-12-09 18:48:00,1.5712,1.5715,1.5712,1.5714,136300000.0
2005-12-09 18:49:00,1.5715,1.5716,1.5714,1.5716,136300000.0
2005-12-09 18:50:00,1.5714,1.5716,1.5714,1.5714,136300000.0
2005-12-09 18:51:00,1.5713,1.5717,1.5713,1.5714,136300000.0
2005-12-09 18:52:00,1.5713,1.5714,1.571,1.5713,136300000.0
2005-12-09 18:53:00,1.5714,1.5714,1.5714,1.5714,136300000.0
2005-12-09 18:54:00,1.5715,1.5715,1.5713,1.5714,136300000.0
2005-12-09 18:55:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-12-09 18:56:00,1.5714,1.5714,1.5713,1.5713,136300000.0
2005-12-09 18:57:00,1.5714,1.5714,1.5712,1.5712,136300000.0
2005-12-09 18:58:00,1.5713,1.5713,1.5713,1.5713,136300000.0
2005-12-09 18:59:00,1.5712,1.5712,1.5706,1.5709,136300000.0
2005-12-09 19:00:00,1.5708,1.5711,1.5708,1.5711,136300000.0
2005-12-09 19:01:00,1.571,1.5711,1.5709,1.5711,136300000.0
2005-12-09 19:02:00,1.571,1.5712,1.5709,1.571,136300000.0
2005-12-09 19:03:00,1.5712,1.5712,1.5709,1.5711,136300000.0
2005-12-09 19:04:00,1.5711,1.5711,1.5708,1.5709,136300000.0
2005-12-09 19:05:00,1.5708,1.571,1.5708,1.5709,136300000.0
2005-12-09 19:06:00,1.5708,1.5712,1.5706,1.571,136300000.0
2005-12-09 19:07:00,1.571,1.5711,1.571,1.5711,136300000.0
2005-12-09 19:08:00,1.5712,1.5716,1.5711,1.5711,136300000.0
2005-12-09 19:09:00,1.571,1.571,1.5709,1.571,136300000.0
2005-12-09 19:10:00,1.5709,1.571,1.5708,1.571,136300000.0
2005-12-09 19:11:00,1.5711,1.5713,1.571,1.5713,136300000.0
2005-12-09 19:12:00,1.5712,1.5714,1.571,1.5714,136300000.0
2005-12-09 19:13:00,1.5715,1.5716,1.5714,1.5714,136300000.0
2005-12-09 19:14:00,1.5712,1.5714,1.5712,1.5714,136300000.0
2005-12-09 19:15:00,1.5715,1.5715,1.5713,1.5713,136300000.0
2005-12-09 19:16:00,1.5714,1.5714,1.5713,1.5713,136300000.0
2005-12-09 19:17:00,1.5714,1.5714,1.5713,1.5714,136300000.0
2005-12-09 19:18:00,1.5713,1.5714,1.5711,1.5711,136300000.0
2005-12-09 19:19:00,1.5712,1.5719,1.5712,1.5718,136300000.0
2005-12-09 19:20:00,1.5719,1.572,1.5718,1.572,136300000.0
2005-12-09 19:21:00,1.5721,1.5721,1.5719,1.5719,136300000.0
2005-12-09 19:22:00,1.5718,1.5719,1.5718,1.5719,136300000.0
2005-12-09 19:23:00,1.5713,1.5718,1.5713,1.5714,136300000.0
2005-12-09 19:24:00,1.5715,1.5715,1.5711,1.5711,136300000.0
2005-12-09 19:25:00,1.5712,1.5712,1.5711,1.5712,136300000.0
2005-12-09 19:26:00,1.5711,1.5713,1.571,1.5712,136300000.0
2005-12-09 19:27:00,1.5714,1.5714,1.5712,1.5713,136300000.0
2005-12-09 19:28:00,1.5714,1.5715,1.5713,1.5715,136300000.0
2005-12-09 19:29:00,1.5716,1.5716,1.5714,1.5714,136300000.0
2005-12-09 19:30:00,1.5715,1.5716,1.5714,1.5716,136300000.0
2005-12-09 19:31:00,1.5718,1.5719,1.5717,1.5719,136300000.0
2005-12-09 19:32:00,1.572,1.572,1.5718,1.5719,136300000.0
2005-12-09 19:33:00,1.5718,1.5719,1.5717,1.5718,136300000.0
2005-12-09 19:34:00,1.5717,1.5719,1.5715,1.5719,136300000.0
2005-12-09 19:35:00,1.5721,1.5721,1.5714,1.5719,136300000.0
2005-12-09 19:36:00,1.5718,1.572,1.5718,1.572,136300000.0
2005-12-09 19:37:00,1.5721,1.5723,1.5721,1.5723,136300000.0
2005-12-09 19:38:00,1.5721,1.5721,1.5716,1.5717,136300000.0
2005-12-09 19:39:00,1.5717,1.5717,1.5715,1.5716,136300000.0
2005-12-09 19:40:00,1.5715,1.5718,1.5715,1.5718,136300000.0
2005-12-09 19:41:00,1.5719,1.5719,1.5717,1.5718,136300000.0
2005-12-09 19:42:00,1.5719,1.5719,1.5718,1.5718,136300000.0
2005-12-09 19:43:00,1.5719,1.5719,1.5716,1.5716,136300000.0
2005-12-09 19:44:00,1.5717,1.5717,1.5717,1.5717,136300000.0
2005-12-09 19:45:00,1.5719,1.5719,1.5717,1.5719,136300000.0
2005-12-09 19:46:00,1.5718,1.5719,1.5717,1.5718,136300000.0
2005-12-09 19:47:00,1.5719,1.5719,1.5717,1.5717,136300000.0
2005-12-09 19:49:00,1.5718,1.5718,1.5716,1.5717,136300000.0
2005-12-09 19:50:00,1.5719,1.5721,1.5718,1.5721,136300000.0
2005-12-09 19:51:00,1.572,1.5721,1.5718,1.5721,136300000.0
2005-12-09 19:52:00,1.572,1.5721,1.572,1.5721,136300000.0
2005-12-09 19:53:00,1.572,1.5721,1.5719,1.5721,136300000.0
2005-12-09 19:55:00,1.572,1.572,1.572,1.572,136300000.0
2005-12-09 19:57:00,1.5719,1.572,1.5715,1.5716,136300000.0
2005-12-09 19:58:00,1.5715,1.572,1.5715,1.5719,136300000.0
2005-12-09 19:59:00,1.5718,1.5718,1.5718,1.5718,136300000.0
2005-12-09 20:00:00,1.5716,1.5718,1.5716,1.5716,136300000.0
2005-12-09 20:01:00,1.5714,1.5718,1.5713,1.5717,136300000.0
2005-12-09 20:02:00,1.5716,1.5717,1.5716,1.5717,136300000.0
2005-12-09 20:03:00,1.5718,1.5718,1.5717,1.5717,136300000.0
2005-12-09 20:04:00,1.5718,1.5721,1.5718,1.5721,136300000.0
2005-12-09 20:05:00,1.5723,1.5726,1.5723,1.5723,136300000.0
2005-12-09 20:06:00,1.5724,1.5728,1.5724,1.5726,136300000.0
2005-12-09 20:07:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-12-09 20:08:00,1.5726,1.573,1.5726,1.5726,136300000.0
2005-12-09 20:09:00,1.5728,1.5728,1.5725,1.5726,136300000.0
2005-12-09 20:10:00,1.5725,1.5733,1.5725,1.5729,136300000.0
2005-12-09 20:11:00,1.573,1.5733,1.5729,1.5729,136300000.0
2005-12-09 20:12:00,1.573,1.5732,1.573,1.5732,136300000.0
2005-12-09 20:13:00,1.5731,1.5731,1.5729,1.573,136300000.0
2005-12-09 20:14:00,1.5729,1.573,1.5726,1.5729,136300000.0
2005-12-09 20:15:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-12-09 20:16:00,1.5726,1.573,1.5726,1.5728,136300000.0
2005-12-09 20:17:00,1.573,1.573,1.5726,1.5729,136300000.0
2005-12-09 20:18:00,1.5728,1.5733,1.5728,1.5733,136300000.0
2005-12-09 20:19:00,1.5732,1.5737,1.5732,1.5736,136300000.0
2005-12-09 20:20:00,1.5735,1.5739,1.5734,1.5734,136300000.0
2005-12-09 20:21:00,1.5735,1.5735,1.5731,1.5734,136300000.0
2005-12-09 20:22:00,1.5733,1.5734,1.5733,1.5733,136300000.0
2005-12-09 20:23:00,1.5734,1.5735,1.5734,1.5734,136300000.0
2005-12-09 20:24:00,1.5733,1.5734,1.5733,1.5733,136300000.0
2005-12-09 20:25:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-12-09 20:26:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-12-09 20:28:00,1.5734,1.5735,1.5733,1.5734,136300000.0
2005-12-09 20:29:00,1.5735,1.5737,1.5734,1.5735,136300000.0
2005-12-09 20:30:00,1.5734,1.5734,1.5732,1.5734,136300000.0
2005-12-09 20:31:00,1.5731,1.5731,1.573,1.5731,136300000.0
2005-12-09 20:32:00,1.573,1.5732,1.5729,1.5731,136300000.0
2005-12-09 20:33:00,1.5732,1.5734,1.5731,1.5734,136300000.0
2005-12-09 20:34:00,1.5733,1.5734,1.5732,1.5732,136300000.0
2005-12-09 20:35:00,1.5731,1.5737,1.5731,1.5735,136300000.0
2005-12-09 20:36:00,1.5736,1.5736,1.5734,1.5736,136300000.0
2005-12-09 20:37:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-12-09 20:38:00,1.5736,1.5736,1.5736,1.5736,136300000.0
2005-12-09 20:39:00,1.5735,1.5739,1.5735,1.5738,136300000.0
2005-12-09 20:40:00,1.5737,1.5738,1.5736,1.5738,136300000.0
2005-12-09 20:41:00,1.5737,1.5739,1.5737,1.5737,136300000.0
2005-12-09 20:42:00,1.5739,1.5739,1.5737,1.5737,136300000.0
2005-12-09 20:43:00,1.5739,1.574,1.5739,1.574,136300000.0
2005-12-09 20:44:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-12-09 20:45:00,1.5737,1.5739,1.5737,1.5737,136300000.0
2005-12-09 20:46:00,1.5736,1.5739,1.5734,1.5739,136300000.0
2005-12-09 20:47:00,1.574,1.574,1.5736,1.5736,136300000.0
2005-12-09 20:48:00,1.5737,1.5738,1.5735,1.5735,136300000.0
2005-12-09 20:49:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-12-09 20:50:00,1.5738,1.574,1.5738,1.5739,136300000.0
2005-12-09 20:51:00,1.574,1.574,1.5738,1.5738,136300000.0
2005-12-09 20:53:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-12-09 20:54:00,1.5737,1.5737,1.5736,1.5737,136300000.0
2005-12-09 20:55:00,1.5738,1.5741,1.5736,1.5741,136300000.0
2005-12-09 20:56:00,1.574,1.5741,1.5739,1.5741,136300000.0
2005-12-09 20:57:00,1.5739,1.5741,1.5739,1.5741,136300000.0
2005-12-09 20:58:00,1.5743,1.5744,1.5741,1.5743,136300000.0
2005-12-09 20:59:00,1.5741,1.5746,1.5741,1.5743,136300000.0
2005-12-09 21:00:00,1.5744,1.5746,1.5741,1.5743,136300000.0
2005-12-09 21:01:00,1.5741,1.5746,1.574,1.5741,136300000.0
2005-12-09 21:02:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-12-09 21:03:00,1.5743,1.5743,1.574,1.5743,136300000.0
2005-12-09 21:04:00,1.5744,1.5744,1.5741,1.5743,136300000.0
2005-12-09 21:05:00,1.5744,1.5744,1.574,1.574,136300000.0
2005-12-09 21:06:00,1.5741,1.5744,1.5739,1.5744,136300000.0
2005-12-09 21:07:00,1.5746,1.5746,1.5746,1.5746,136300000.0
2005-12-09 21:08:00,1.5746,1.5746,1.5738,1.5739,136300000.0
2005-12-09 21:09:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-12-09 21:11:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-12-09 21:12:00,1.5736,1.5738,1.5736,1.5738,136300000.0
2005-12-09 21:13:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-12-09 21:14:00,1.5737,1.5737,1.5733,1.5733,136300000.0
2005-12-09 21:15:00,1.5732,1.5732,1.573,1.5731,136300000.0
2005-12-09 21:16:00,1.5734,1.5734,1.5729,1.5729,136300000.0
2005-12-09 21:17:00,1.573,1.573,1.573,1.573,136300000.0
2005-12-09 21:18:00,1.5727,1.573,1.5726,1.573,136300000.0
2005-12-09 21:19:00,1.5728,1.5732,1.5728,1.5731,136300000.0
2005-12-09 21:20:00,1.5733,1.5733,1.5731,1.5731,136300000.0
2005-12-09 21:21:00,1.5732,1.5732,1.5729,1.5729,136300000.0
2005-12-09 21:22:00,1.5734,1.5734,1.5729,1.5729,136300000.0
2005-12-09 21:23:00,1.5731,1.5731,1.573,1.573,136300000.0
2005-12-09 21:25:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-12-09 21:26:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-12-09 21:27:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-12-09 21:28:00,1.5725,1.5725,1.5725,1.5725,136300000.0
2005-12-09 21:29:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-12-09 21:30:00,1.5725,1.5725,1.5724,1.5725,136300000.0
2005-12-09 21:31:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-12-09 21:32:00,1.5731,1.5731,1.5727,1.5729,136300000.0
2005-12-09 21:33:00,1.573,1.573,1.573,1.573,136300000.0
2005-12-09 21:34:00,1.5723,1.5729,1.5723,1.5728,136300000.0
2005-12-09 21:35:00,1.5726,1.5729,1.5726,1.5729,136300000.0
2005-12-09 21:36:00,1.5728,1.573,1.5728,1.5729,136300000.0
2005-12-09 21:37:00,1.573,1.573,1.5726,1.5727,136300000.0
2005-12-09 21:38:00,1.5728,1.573,1.5728,1.5728,136300000.0
2005-12-09 21:39:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-12-09 21:40:00,1.5725,1.5725,1.5724,1.5725,136300000.0
2005-12-09 21:41:00,1.5727,1.5727,1.5726,1.5727,136300000.0
2005-12-09 21:42:00,1.5725,1.5731,1.5725,1.5729,136300000.0
2005-12-09 21:43:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-12-09 21:44:00,1.5729,1.573,1.5729,1.573,136300000.0
2005-12-09 21:45:00,1.5729,1.5729,1.5726,1.5729,136300000.0
2005-12-09 21:46:00,1.5728,1.5728,1.5727,1.5727,136300000.0
2005-12-09 21:47:00,1.5728,1.5728,1.5727,1.5728,136300000.0
2005-12-09 21:48:00,1.573,1.5737,1.5729,1.5736,136300000.0
2005-12-09 21:49:00,1.5737,1.5737,1.5727,1.5732,136300000.0
2005-12-09 21:50:00,1.5733,1.5733,1.573,1.573,136300000.0
2005-12-09 21:51:00,1.5731,1.5733,1.573,1.5732,136300000.0
2005-12-09 21:52:00,1.5733,1.574,1.5732,1.5739,136300000.0
2005-12-09 21:53:00,1.5737,1.5737,1.5735,1.5736,136300000.0
2005-12-09 21:54:00,1.5735,1.5737,1.5735,1.5737,136300000.0
2005-12-09 21:55:00,1.5738,1.5738,1.5735,1.5735,136300000.0
2005-12-09 21:56:00,1.5732,1.5736,1.5732,1.5734,136300000.0
2005-12-09 21:57:00,1.5735,1.5737,1.5735,1.5737,136300000.0
2005-12-09 21:58:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-12-09 21:59:00,1.5734,1.5734,1.5733,1.5733,136300000.0
2005-12-09 22:00:00,1.5734,1.5734,1.5731,1.5733,136300000.0
2005-12-09 22:01:00,1.5732,1.5732,1.5731,1.5731,136300000.0
2005-12-09 22:02:00,1.573,1.5738,1.573,1.5733,136300000.0
2005-12-09 22:03:00,1.5732,1.5733,1.5732,1.5732,136300000.0
2005-12-09 22:04:00,1.5733,1.5733,1.573,1.5731,136300000.0
2005-12-09 22:05:00,1.5734,1.5735,1.5733,1.5733,136300000.0
2005-12-09 22:06:00,1.5734,1.5734,1.5734,1.5734,136300000.0
2005-12-09 22:07:00,1.5733,1.5734,1.5731,1.5733,136300000.0
2005-12-09 22:08:00,1.5734,1.5737,1.5734,1.5736,136300000.0
2005-12-09 22:09:00,1.5735,1.5737,1.5734,1.5734,136300000.0
2005-12-09 22:10:00,1.5736,1.5737,1.5731,1.5734,136300000.0
2005-12-09 22:11:00,1.5733,1.5735,1.5733,1.5735,136300000.0
2005-12-09 22:12:00,1.5731,1.5731,1.5731,1.5731,136300000.0
2005-12-09 22:13:00,1.5732,1.5733,1.5732,1.5732,136300000.0
2005-12-09 22:14:00,1.5736,1.5738,1.5735,1.5736,136300000.0
2005-12-09 22:15:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-12-09 22:16:00,1.5735,1.5735,1.5733,1.5733,136300000.0
2005-12-09 22:17:00,1.5731,1.5733,1.573,1.5731,136300000.0
2005-12-09 22:18:00,1.5732,1.5732,1.5727,1.5727,136300000.0
2005-12-09 22:19:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-12-09 22:20:00,1.5725,1.5726,1.5724,1.5724,136300000.0
2005-12-09 22:21:00,1.5729,1.5729,1.5728,1.5728,136300000.0
2005-12-09 22:22:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-12-09 22:23:00,1.5733,1.5733,1.5721,1.5721,136300000.0
2005-12-09 22:24:00,1.5725,1.5726,1.5724,1.5725,136300000.0
2005-12-09 22:25:00,1.5729,1.5731,1.5728,1.5728,136300000.0
2005-12-09 22:26:00,1.5725,1.5725,1.5725,1.5725,136300000.0
2005-12-09 22:27:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-12-09 22:28:00,1.5727,1.5729,1.5727,1.5729,136300000.0
2005-12-09 22:29:00,1.573,1.5731,1.5729,1.5729,136300000.0
2005-12-09 22:31:00,1.5731,1.5731,1.5728,1.5729,136300000.0
2005-12-09 22:32:00,1.5728,1.5728,1.5727,1.5728,136300000.0
2005-12-09 22:33:00,1.5729,1.5729,1.5728,1.5728,136300000.0
2005-12-09 22:35:00,1.5729,1.5729,1.5724,1.5726,136300000.0
2005-12-09 22:36:00,1.5725,1.573,1.5724,1.5728,136300000.0
2005-12-09 22:37:00,1.5727,1.5735,1.5725,1.5731,136300000.0
2005-12-09 22:39:00,1.5732,1.5733,1.5732,1.5732,136300000.0
2005-12-09 22:40:00,1.5733,1.5734,1.5729,1.5729,136300000.0
2005-12-09 22:41:00,1.5732,1.5732,1.5728,1.5728,136300000.0
2005-12-09 22:42:00,1.5731,1.5732,1.5731,1.5732,136300000.0
2005-12-09 22:43:00,1.573,1.5731,1.5728,1.5728,136300000.0
2005-12-09 22:44:00,1.5727,1.5729,1.5727,1.5729,136300000.0
2005-12-09 22:45:00,1.5731,1.5731,1.5729,1.5729,136300000.0
2005-12-09 22:46:00,1.573,1.573,1.5726,1.5726,136300000.0
2005-12-09 22:47:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-12-09 22:48:00,1.5727,1.5729,1.5727,1.5729,136300000.0
2005-12-09 22:49:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-12-09 22:50:00,1.5726,1.5728,1.5726,1.5728,136300000.0
2005-12-09 22:51:00,1.5726,1.5726,1.5726,1.5726,136300000.0
2005-12-09 22:52:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-12-09 22:53:00,1.5729,1.5737,1.5729,1.5733,136300000.0
2005-12-09 22:54:00,1.5734,1.5734,1.5728,1.5728,136300000.0
2005-12-09 22:55:00,1.5733,1.5737,1.5733,1.5737,136300000.0
2005-12-09 22:56:00,1.5735,1.5736,1.5734,1.5734,136300000.0
2005-12-09 22:57:00,1.5733,1.5734,1.5733,1.5733,136300000.0
2005-12-09 22:58:00,1.5735,1.5738,1.5734,1.5738,136300000.0
2005-12-09 22:59:00,1.5737,1.5737,1.5734,1.5734,136300000.0
2005-12-12 00:00:00,1.5735,1.5736,1.5735,1.5735,136300000.0
2005-12-12 00:01:00,1.5733,1.5738,1.5733,1.5736,136300000.0
2005-12-12 00:02:00,1.5738,1.574,1.5738,1.5738,136300000.0
2005-12-12 00:03:00,1.574,1.5741,1.5739,1.5739,136300000.0
2005-12-12 00:04:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-12-12 00:05:00,1.5737,1.5737,1.5736,1.5736,136300000.0
2005-12-12 00:06:00,1.5734,1.5737,1.5733,1.5737,136300000.0
2005-12-12 00:07:00,1.5738,1.574,1.5738,1.5738,136300000.0
2005-12-12 00:08:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-12-12 00:09:00,1.5743,1.5743,1.5737,1.5737,136300000.0
2005-12-12 00:10:00,1.574,1.574,1.5739,1.574,136300000.0
2005-12-12 00:11:00,1.5741,1.5742,1.574,1.574,136300000.0
2005-12-12 00:12:00,1.5739,1.574,1.5735,1.5735,136300000.0
2005-12-12 00:13:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-12-12 00:14:00,1.5736,1.5736,1.5733,1.5734,136300000.0
2005-12-12 00:15:00,1.5738,1.5738,1.5735,1.5735,136300000.0
2005-12-12 00:16:00,1.5736,1.5736,1.5734,1.5735,136300000.0
2005-12-12 00:17:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-12-12 00:18:00,1.5734,1.5737,1.5734,1.5735,136300000.0
2005-12-12 00:19:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-12-12 00:20:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-12-12 00:21:00,1.5734,1.5735,1.5732,1.5732,136300000.0
2005-12-12 00:22:00,1.5731,1.5731,1.5729,1.5729,136300000.0
2005-12-12 00:23:00,1.5727,1.573,1.5727,1.5729,136300000.0
2005-12-12 00:24:00,1.5731,1.5731,1.5727,1.5729,136300000.0
2005-12-12 00:25:00,1.5728,1.5731,1.5728,1.5731,136300000.0
2005-12-12 00:26:00,1.5732,1.5732,1.5731,1.5732,136300000.0
2005-12-12 00:27:00,1.5731,1.5735,1.5727,1.5728,136300000.0
2005-12-12 00:28:00,1.5729,1.5729,1.5726,1.5728,136300000.0
2005-12-12 00:29:00,1.5729,1.5732,1.5727,1.5729,136300000.0
2005-12-12 00:31:00,1.573,1.573,1.5729,1.573,136300000.0
2005-12-12 00:32:00,1.5729,1.573,1.5729,1.5729,136300000.0
2005-12-12 00:33:00,1.573,1.573,1.5725,1.5727,136300000.0
2005-12-12 00:34:00,1.573,1.573,1.5727,1.5727,136300000.0
2005-12-12 00:35:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-12-12 00:36:00,1.5729,1.573,1.5729,1.5729,136300000.0
2005-12-12 00:37:00,1.573,1.573,1.5727,1.5727,136300000.0
2005-12-12 00:38:00,1.5728,1.5731,1.5728,1.573,136300000.0
2005-12-12 00:39:00,1.5729,1.573,1.5729,1.573,136300000.0
2005-12-12 00:40:00,1.5731,1.5731,1.5727,1.5727,136300000.0
2005-12-12 00:41:00,1.5729,1.573,1.5728,1.5729,136300000.0
2005-12-12 00:42:00,1.573,1.573,1.5726,1.5727,136300000.0
2005-12-12 00:43:00,1.5727,1.5727,1.5726,1.5726,136300000.0
2005-12-12 00:44:00,1.5728,1.5728,1.5726,1.5726,136300000.0
2005-12-12 00:45:00,1.5727,1.573,1.5727,1.5729,136300000.0
2005-12-12 00:46:00,1.573,1.573,1.5729,1.5729,136300000.0
2005-12-12 00:47:00,1.5728,1.5729,1.5727,1.5729,136300000.0
2005-12-12 00:48:00,1.5728,1.573,1.5727,1.5729,136300000.0
2005-12-12 00:49:00,1.5728,1.5729,1.5726,1.5726,136300000.0
2005-12-12 00:50:00,1.5727,1.5728,1.5727,1.5728,136300000.0
2005-12-12 00:51:00,1.5729,1.5729,1.5728,1.5728,136300000.0
2005-12-12 00:52:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-12-12 00:53:00,1.5726,1.5727,1.5724,1.5726,136300000.0
2005-12-12 00:54:00,1.5725,1.5726,1.5724,1.5725,136300000.0
2005-12-12 00:55:00,1.5724,1.5724,1.5723,1.5723,136300000.0
2005-12-12 00:56:00,1.5724,1.5726,1.5723,1.5724,136300000.0
2005-12-12 00:57:00,1.5725,1.5725,1.5721,1.5724,136300000.0
2005-12-12 00:58:00,1.5723,1.5726,1.5722,1.5723,136300000.0
2005-12-12 01:00:00,1.5724,1.5725,1.572,1.5722,136300000.0
2005-12-12 01:01:00,1.5721,1.5723,1.572,1.5723,136300000.0
2005-12-12 01:02:00,1.5722,1.5724,1.5722,1.5723,136300000.0
2005-12-12 01:03:00,1.572,1.5723,1.572,1.5722,136300000.0
2005-12-12 01:04:00,1.5719,1.5719,1.5715,1.5718,136300000.0
2005-12-12 01:05:00,1.5719,1.5721,1.5719,1.572,136300000.0
2005-12-12 01:06:00,1.5721,1.5723,1.572,1.5722,136300000.0
2005-12-12 01:07:00,1.5723,1.5723,1.5722,1.5723,136300000.0
2005-12-12 01:08:00,1.5721,1.5723,1.572,1.572,136300000.0
2005-12-12 01:09:00,1.5721,1.5721,1.5718,1.572,136300000.0
2005-12-12 01:10:00,1.5719,1.5721,1.5719,1.572,136300000.0
2005-12-12 01:11:00,1.5719,1.5719,1.5719,1.5719,136300000.0
2005-12-12 01:12:00,1.572,1.572,1.5716,1.5717,136300000.0
2005-12-12 01:13:00,1.572,1.5724,1.572,1.5722,136300000.0
2005-12-12 01:14:00,1.5723,1.5724,1.5722,1.5722,136300000.0
2005-12-12 01:15:00,1.5721,1.5721,1.5715,1.572,136300000.0
2005-12-12 01:16:00,1.5721,1.5722,1.572,1.572,136300000.0
2005-12-12 01:17:00,1.5721,1.5726,1.5717,1.5717,136300000.0
2005-12-12 01:18:00,1.5716,1.5722,1.5716,1.5719,136300000.0
2005-12-12 01:19:00,1.5723,1.5723,1.5712,1.5716,136300000.0
2005-12-12 01:20:00,1.5715,1.5716,1.5712,1.5712,136300000.0
2005-12-12 01:21:00,1.5713,1.5715,1.5712,1.5714,136300000.0
2005-12-12 01:22:00,1.5713,1.5716,1.5713,1.5716,136300000.0
2005-12-12 01:23:00,1.5714,1.5715,1.571,1.5711,136300000.0
2005-12-12 01:24:00,1.5708,1.5709,1.5708,1.5709,136300000.0
2005-12-12 01:25:00,1.5708,1.5712,1.5708,1.5712,136300000.0
2005-12-12 01:26:00,1.5711,1.5712,1.5709,1.571,136300000.0
2005-12-12 01:27:00,1.5712,1.5713,1.5708,1.5709,136300000.0
2005-12-12 01:28:00,1.571,1.5711,1.5705,1.5707,136300000.0
2005-12-12 01:29:00,1.5709,1.571,1.5707,1.571,136300000.0
2005-12-12 01:30:00,1.5709,1.571,1.5708,1.5708,136300000.0
2005-12-12 01:31:00,1.5709,1.5709,1.5708,1.5708,136300000.0
2005-12-12 01:32:00,1.5707,1.571,1.5705,1.5705,136300000.0
2005-12-12 01:33:00,1.5706,1.5707,1.5706,1.5707,136300000.0
2005-12-12 01:34:00,1.5706,1.5706,1.5704,1.5704,136300000.0
2005-12-12 01:35:00,1.5705,1.5709,1.5704,1.5707,136300000.0
2005-12-12 01:36:00,1.5709,1.5709,1.5704,1.5705,136300000.0
2005-12-12 01:37:00,1.5706,1.5708,1.5705,1.5706,136300000.0
2005-12-12 01:39:00,1.5707,1.5708,1.5705,1.5707,136300000.0
2005-12-12 01:40:00,1.5706,1.5708,1.5704,1.5706,136300000.0
2005-12-12 01:41:00,1.5705,1.5705,1.5705,1.5705,136300000.0
2005-12-12 01:42:00,1.5706,1.5706,1.5705,1.5706,136300000.0
2005-12-12 01:43:00,1.5707,1.5709,1.5707,1.5707,136300000.0
2005-12-12 01:44:00,1.5708,1.571,1.5708,1.5709,136300000.0
2005-12-12 01:45:00,1.571,1.571,1.5709,1.5709,136300000.0
2005-12-12 01:46:00,1.571,1.571,1.5708,1.5709,136300000.0
2005-12-12 01:47:00,1.5708,1.571,1.5708,1.5709,136300000.0
2005-12-12 01:48:00,1.5709,1.5709,1.5709,1.5709,136300000.0
2005-12-12 01:49:00,1.5708,1.5708,1.5708,1.5708,136300000.0
2005-12-12 01:50:00,1.5707,1.5708,1.5705,1.5707,136300000.0
2005-12-12 01:51:00,1.5708,1.5708,1.5705,1.5705,136300000.0
2005-12-12 01:52:00,1.5706,1.5707,1.5704,1.5704,136300000.0
2005-12-12 01:53:00,1.5705,1.5705,1.5701,1.5702,136300000.0
2005-12-12 01:54:00,1.5703,1.5704,1.5699,1.5703,136300000.0
2005-12-12 01:55:00,1.5702,1.5706,1.57,1.5706,136300000.0
2005-12-12 01:56:00,1.5704,1.5708,1.5704,1.5708,136300000.0
2005-12-12 01:57:00,1.5709,1.5709,1.5703,1.5705,136300000.0
2005-12-12 01:58:00,1.5706,1.5706,1.5705,1.5705,136300000.0
2005-12-12 01:59:00,1.5706,1.5706,1.5706,1.5706,136300000.0
2005-12-12 02:00:00,1.5705,1.5706,1.5705,1.5706,136300000.0
2005-12-12 02:01:00,1.5705,1.5706,1.5703,1.5705,136300000.0
2005-12-12 02:02:00,1.5704,1.5704,1.5701,1.5702,136300000.0
2005-12-12 02:03:00,1.5701,1.5702,1.5698,1.5702,136300000.0
2005-12-12 02:04:00,1.5701,1.5702,1.57,1.57,136300000.0
2005-12-12 02:05:00,1.5702,1.5702,1.57,1.5701,136300000.0
2005-12-12 02:06:00,1.5702,1.5703,1.57,1.5702,136300000.0
2005-12-12 02:07:00,1.5701,1.5702,1.5699,1.5702,136300000.0
2005-12-12 02:08:00,1.5701,1.5704,1.5701,1.5704,136300000.0
2005-12-12 02:09:00,1.57,1.5705,1.57,1.5701,136300000.0
2005-12-12 02:10:00,1.5702,1.5705,1.5702,1.5703,136300000.0
2005-12-12 02:11:00,1.5702,1.5703,1.57,1.57,136300000.0
2005-12-12 02:12:00,1.5699,1.57,1.5698,1.57,136300000.0
2005-12-12 02:13:00,1.5702,1.5702,1.5699,1.5701,136300000.0
2005-12-12 02:14:00,1.57,1.5702,1.57,1.5702,136300000.0
2005-12-12 02:15:00,1.5701,1.5703,1.5701,1.5701,136300000.0
2005-12-12 02:16:00,1.5702,1.5704,1.57,1.57,136300000.0
2005-12-12 02:17:00,1.57,1.5706,1.5699,1.5705,136300000.0
2005-12-12 02:18:00,1.5704,1.5707,1.5704,1.5705,136300000.0
2005-12-12 02:19:00,1.5704,1.5707,1.5704,1.5706,136300000.0
2005-12-12 02:20:00,1.5707,1.5711,1.5701,1.5709,136300000.0
2005-12-12 02:21:00,1.5708,1.5711,1.5705,1.571,136300000.0
2005-12-12 02:22:00,1.5711,1.5715,1.5708,1.5708,136300000.0
2005-12-12 02:23:00,1.5709,1.5709,1.5707,1.5709,136300000.0
2005-12-12 02:24:00,1.571,1.5727,1.571,1.5718,136300000.0
2005-12-12 02:25:00,1.572,1.5721,1.5715,1.5715,136300000.0
2005-12-12 02:26:00,1.5718,1.5719,1.5713,1.5715,136300000.0
2005-12-12 02:27:00,1.5716,1.5716,1.5713,1.5716,136300000.0
2005-12-12 02:28:00,1.5715,1.5721,1.5715,1.5719,136300000.0
2005-12-12 02:29:00,1.5718,1.5721,1.5717,1.5721,136300000.0
2005-12-12 02:30:00,1.5722,1.5724,1.5716,1.5716,136300000.0
2005-12-12 02:31:00,1.5715,1.5719,1.5715,1.5717,136300000.0
2005-12-12 02:32:00,1.5716,1.5717,1.5716,1.5717,136300000.0
2005-12-12 02:33:00,1.5718,1.5719,1.5716,1.5717,136300000.0
2005-12-12 02:34:00,1.5716,1.5717,1.5715,1.5716,136300000.0
2005-12-12 02:35:00,1.5717,1.5718,1.5716,1.5717,136300000.0
2005-12-12 02:36:00,1.5716,1.5718,1.5716,1.5716,136300000.0
2005-12-12 02:37:00,1.5717,1.572,1.5717,1.572,136300000.0
2005-12-12 02:38:00,1.5721,1.5721,1.5717,1.5719,136300000.0
2005-12-12 02:39:00,1.572,1.5721,1.5719,1.5719,136300000.0
2005-12-12 02:40:00,1.5718,1.5721,1.5718,1.5719,136300000.0
2005-12-12 02:41:00,1.5718,1.5725,1.5718,1.5722,136300000.0
2005-12-12 02:42:00,1.5723,1.5731,1.5721,1.5729,136300000.0
2005-12-12 02:43:00,1.5728,1.5728,1.5726,1.5727,136300000.0
2005-12-12 02:44:00,1.5726,1.5729,1.5725,1.5727,136300000.0
2005-12-12 02:45:00,1.5728,1.573,1.5726,1.5726,136300000.0
2005-12-12 02:46:00,1.5725,1.5728,1.5724,1.5725,136300000.0
2005-12-12 02:47:00,1.5727,1.5728,1.5727,1.5727,136300000.0
2005-12-12 02:48:00,1.5727,1.5731,1.5727,1.5729,136300000.0
2005-12-12 02:49:00,1.5731,1.5733,1.5726,1.5727,136300000.0
2005-12-12 02:50:00,1.5726,1.5732,1.5725,1.573,136300000.0
2005-12-12 02:51:00,1.5729,1.5731,1.5728,1.573,136300000.0
2005-12-12 02:52:00,1.5729,1.5735,1.5729,1.5734,136300000.0
2005-12-12 02:53:00,1.5732,1.5733,1.5731,1.5731,136300000.0
2005-12-12 02:54:00,1.5732,1.5736,1.5732,1.5736,136300000.0
2005-12-12 02:55:00,1.5738,1.5739,1.5734,1.5735,136300000.0
2005-12-12 02:56:00,1.5737,1.5739,1.5735,1.5736,136300000.0
2005-12-12 02:57:00,1.5735,1.5736,1.5734,1.5734,136300000.0
2005-12-12 02:58:00,1.5731,1.5736,1.5729,1.5736,136300000.0
2005-12-12 02:59:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-12-12 03:00:00,1.5734,1.5737,1.5734,1.5736,136300000.0
2005-12-12 03:01:00,1.5735,1.5736,1.5735,1.5735,136300000.0
2005-12-12 03:02:00,1.5736,1.5738,1.5736,1.5738,136300000.0
2005-12-12 03:03:00,1.574,1.574,1.5737,1.5738,136300000.0
2005-12-12 03:04:00,1.574,1.574,1.5737,1.5737,136300000.0
2005-12-12 03:05:00,1.5738,1.5739,1.5736,1.5737,136300000.0
2005-12-12 03:06:00,1.5736,1.5736,1.5734,1.5736,136300000.0
2005-12-12 03:07:00,1.5735,1.5738,1.5734,1.5736,136300000.0
2005-12-12 03:08:00,1.5738,1.5738,1.5734,1.5734,136300000.0
2005-12-12 03:09:00,1.5732,1.5733,1.5732,1.5733,136300000.0
2005-12-12 03:10:00,1.5734,1.5734,1.5731,1.5732,136300000.0
2005-12-12 03:11:00,1.5731,1.5733,1.5731,1.5732,136300000.0
2005-12-12 03:12:00,1.5731,1.5738,1.5731,1.5735,136300000.0
2005-12-12 03:13:00,1.5736,1.5737,1.5733,1.5735,136300000.0
2005-12-12 03:14:00,1.5737,1.5744,1.5735,1.5744,136300000.0
2005-12-12 03:15:00,1.5743,1.5744,1.5742,1.5743,136300000.0
2005-12-12 03:16:00,1.5742,1.5743,1.574,1.5742,136300000.0
2005-12-12 03:17:00,1.5743,1.5743,1.574,1.574,136300000.0
2005-12-12 03:18:00,1.5739,1.574,1.5738,1.574,136300000.0
2005-12-12 03:19:00,1.5739,1.5741,1.5738,1.5741,136300000.0
2005-12-12 03:20:00,1.5742,1.5746,1.5742,1.5746,136300000.0
2005-12-12 03:21:00,1.5745,1.5745,1.574,1.5741,136300000.0
2005-12-12 03:22:00,1.5738,1.5741,1.5737,1.5739,136300000.0
2005-12-12 03:23:00,1.5738,1.5739,1.5737,1.5738,136300000.0
2005-12-12 03:24:00,1.5741,1.5742,1.5738,1.5741,136300000.0
2005-12-12 03:25:00,1.574,1.574,1.5734,1.5735,136300000.0
2005-12-12 03:26:00,1.5736,1.5738,1.5734,1.5737,136300000.0
2005-12-12 03:27:00,1.5738,1.5738,1.5734,1.5735,136300000.0
2005-12-12 03:28:00,1.5736,1.5736,1.5732,1.5735,136300000.0
2005-12-12 03:29:00,1.5734,1.5737,1.5734,1.5737,136300000.0
2005-12-12 03:30:00,1.5738,1.5744,1.5738,1.5744,136300000.0
2005-12-12 03:31:00,1.5743,1.5743,1.5738,1.5738,136300000.0
2005-12-12 03:32:00,1.5739,1.5742,1.5738,1.5738,136300000.0
2005-12-12 03:33:00,1.5737,1.574,1.5736,1.5738,136300000.0
2005-12-12 03:34:00,1.5737,1.5738,1.5735,1.5736,136300000.0
2005-12-12 03:35:00,1.5734,1.5739,1.5733,1.5736,136300000.0
2005-12-12 03:36:00,1.5737,1.574,1.5736,1.5739,136300000.0
2005-12-12 03:37:00,1.5738,1.574,1.5737,1.5738,136300000.0
2005-12-12 03:38:00,1.5737,1.5739,1.5737,1.5739,136300000.0
2005-12-12 03:39:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-12-12 03:40:00,1.5738,1.574,1.5737,1.5738,136300000.0
2005-12-12 03:41:00,1.5737,1.5743,1.5737,1.5742,136300000.0
2005-12-12 03:42:00,1.5741,1.5745,1.574,1.574,136300000.0
2005-12-12 03:43:00,1.5739,1.5743,1.5738,1.5742,136300000.0
2005-12-12 03:44:00,1.574,1.5741,1.5738,1.5739,136300000.0
2005-12-12 03:45:00,1.5743,1.5744,1.574,1.5741,136300000.0
2005-12-12 03:46:00,1.5742,1.5742,1.5739,1.5739,136300000.0
2005-12-12 03:47:00,1.574,1.5742,1.574,1.5742,136300000.0
2005-12-12 03:48:00,1.5741,1.5741,1.5739,1.5739,136300000.0
2005-12-12 03:49:00,1.5738,1.5739,1.5738,1.5739,136300000.0
2005-12-12 03:50:00,1.5739,1.5739,1.5737,1.5738,136300000.0
2005-12-12 03:51:00,1.5739,1.5739,1.5735,1.5738,136300000.0
2005-12-12 03:52:00,1.5737,1.5739,1.5737,1.5738,136300000.0
2005-12-12 03:53:00,1.5737,1.5739,1.5737,1.5737,136300000.0
2005-12-12 03:54:00,1.5736,1.5736,1.5734,1.5734,136300000.0
2005-12-12 03:55:00,1.5733,1.5733,1.5731,1.5731,136300000.0
2005-12-12 03:56:00,1.5732,1.5732,1.5726,1.5729,136300000.0
2005-12-12 03:57:00,1.5728,1.5736,1.5728,1.5733,136300000.0
2005-12-12 03:58:00,1.5733,1.5733,1.5729,1.5733,136300000.0
2005-12-12 03:59:00,1.5731,1.5731,1.5731,1.5731,136300000.0
2005-12-12 04:00:00,1.573,1.5731,1.5729,1.573,136300000.0
2005-12-12 04:01:00,1.5729,1.573,1.5726,1.5728,136300000.0
2005-12-12 04:02:00,1.573,1.573,1.5728,1.5729,136300000.0
2005-12-12 04:03:00,1.573,1.5732,1.573,1.5731,136300000.0
2005-12-12 04:04:00,1.573,1.5731,1.5729,1.5731,136300000.0
2005-12-12 04:05:00,1.573,1.573,1.5729,1.573,136300000.0
2005-12-12 04:06:00,1.5729,1.5729,1.5728,1.5729,136300000.0
2005-12-12 04:07:00,1.5728,1.5729,1.5727,1.5727,136300000.0
2005-12-12 04:08:00,1.5729,1.5729,1.5723,1.5727,136300000.0
2005-12-12 04:10:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-12-12 04:11:00,1.5729,1.573,1.5729,1.5729,136300000.0
2005-12-12 04:12:00,1.5728,1.5728,1.5728,1.5728,136300000.0
2005-12-12 04:13:00,1.5729,1.5729,1.5728,1.5729,136300000.0
2005-12-12 04:14:00,1.5728,1.5729,1.5726,1.5727,136300000.0
2005-12-12 04:15:00,1.5728,1.5728,1.5723,1.5723,136300000.0
2005-12-12 04:16:00,1.5724,1.5724,1.5722,1.5723,136300000.0
2005-12-12 04:17:00,1.5724,1.5726,1.5724,1.5726,136300000.0
2005-12-12 04:19:00,1.5725,1.5726,1.5719,1.572,136300000.0
2005-12-12 04:20:00,1.5724,1.5724,1.5721,1.5724,136300000.0
2005-12-12 04:21:00,1.5725,1.5727,1.5724,1.5727,136300000.0
2005-12-12 04:22:00,1.5728,1.5728,1.5725,1.5726,136300000.0
2005-12-12 04:23:00,1.5725,1.5726,1.5723,1.5726,136300000.0
2005-12-12 04:24:00,1.5727,1.5727,1.5727,1.5727,136300000.0
2005-12-12 04:25:00,1.5729,1.5732,1.5728,1.573,136300000.0
2005-12-12 04:26:00,1.5731,1.5731,1.5728,1.5729,136300000.0
2005-12-12 04:27:00,1.573,1.5733,1.573,1.5732,136300000.0
2005-12-12 04:28:00,1.5733,1.5737,1.5733,1.5736,136300000.0
2005-12-12 04:29:00,1.5738,1.574,1.5737,1.574,136300000.0
2005-12-12 04:30:00,1.5739,1.5739,1.5737,1.5739,136300000.0
2005-12-12 04:31:00,1.574,1.5741,1.5739,1.574,136300000.0
2005-12-12 04:32:00,1.5739,1.5742,1.5739,1.5739,136300000.0
2005-12-12 04:33:00,1.5738,1.574,1.5736,1.5738,136300000.0
2005-12-12 04:34:00,1.5739,1.574,1.5738,1.574,136300000.0
2005-12-12 04:35:00,1.5737,1.5741,1.5737,1.5741,136300000.0
2005-12-12 04:36:00,1.574,1.5743,1.574,1.5743,136300000.0
2005-12-12 04:37:00,1.5741,1.5743,1.5741,1.5742,136300000.0
2005-12-12 04:38:00,1.5741,1.5743,1.5738,1.5739,136300000.0
2005-12-12 04:39:00,1.574,1.574,1.5737,1.5738,136300000.0
2005-12-12 04:40:00,1.5737,1.5739,1.5737,1.5739,136300000.0
2005-12-12 04:41:00,1.574,1.574,1.5737,1.5737,136300000.0
2005-12-12 04:42:00,1.5739,1.574,1.5738,1.5739,136300000.0
2005-12-12 04:43:00,1.574,1.574,1.5737,1.5738,136300000.0
2005-12-12 04:44:00,1.5739,1.5739,1.5737,1.5739,136300000.0
2005-12-12 04:45:00,1.5738,1.574,1.5738,1.574,136300000.0
2005-12-12 04:46:00,1.5738,1.5741,1.5737,1.5739,136300000.0
2005-12-12 04:47:00,1.5738,1.574,1.5737,1.5738,136300000.0
2005-12-12 04:48:00,1.5736,1.5737,1.5734,1.5734,136300000.0
2005-12-12 04:49:00,1.5735,1.5738,1.5734,1.5737,136300000.0
2005-12-12 04:50:00,1.5736,1.5737,1.5735,1.5735,136300000.0
2005-12-12 04:51:00,1.5734,1.5738,1.5734,1.5735,136300000.0
2005-12-12 04:52:00,1.5734,1.574,1.5734,1.574,136300000.0
2005-12-12 04:53:00,1.5741,1.5743,1.5741,1.5742,136300000.0
2005-12-12 04:54:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-12-12 04:56:00,1.5739,1.5742,1.5739,1.574,136300000.0
2005-12-12 04:57:00,1.5739,1.5743,1.5739,1.5741,136300000.0
2005-12-12 04:58:00,1.5742,1.5742,1.5739,1.574,136300000.0
2005-12-12 04:59:00,1.5739,1.5741,1.5738,1.5741,136300000.0
2005-12-12 05:00:00,1.574,1.5742,1.5737,1.5738,136300000.0
2005-12-12 05:01:00,1.5739,1.574,1.5739,1.574,136300000.0
2005-12-12 05:02:00,1.5739,1.5742,1.5739,1.5742,136300000.0
2005-12-12 05:03:00,1.5739,1.5741,1.5736,1.5737,136300000.0
2005-12-12 05:04:00,1.5736,1.5737,1.5733,1.5735,136300000.0
2005-12-12 05:05:00,1.5736,1.5739,1.5736,1.5737,136300000.0
2005-12-12 05:06:00,1.5739,1.5739,1.5735,1.5735,136300000.0
2005-12-12 05:07:00,1.5736,1.5738,1.5736,1.5738,136300000.0
2005-12-12 05:08:00,1.5737,1.5737,1.573,1.5736,136300000.0
2005-12-12 05:09:00,1.5735,1.5735,1.5735,1.5735,136300000.0
2005-12-12 05:10:00,1.5736,1.5736,1.5735,1.5735,136300000.0
2005-12-12 05:11:00,1.5733,1.5733,1.5732,1.5733,136300000.0
2005-12-12 05:12:00,1.5732,1.5735,1.5731,1.5733,136300000.0
2005-12-12 05:13:00,1.5735,1.5735,1.5732,1.5733,136300000.0
2005-12-12 05:14:00,1.5732,1.5735,1.5732,1.5735,136300000.0
2005-12-12 05:15:00,1.5734,1.5736,1.5734,1.5736,136300000.0
2005-12-12 05:16:00,1.5735,1.5736,1.5735,1.5735,136300000.0
2005-12-12 05:17:00,1.5736,1.5737,1.5735,1.5736,136300000.0
2005-12-12 05:18:00,1.5737,1.5738,1.5734,1.5735,136300000.0
2005-12-12 05:19:00,1.5736,1.5736,1.5735,1.5736,136300000.0
2005-12-12 05:20:00,1.5737,1.574,1.5737,1.5737,136300000.0
2005-12-12 05:21:00,1.5738,1.5739,1.5737,1.5737,136300000.0
2005-12-12 05:22:00,1.5738,1.5738,1.5736,1.5737,136300000.0
2005-12-12 05:23:00,1.574,1.574,1.574,1.574,136300000.0
2005-12-12 05:24:00,1.5738,1.5738,1.5738,1.5738,136300000.0
2005-12-12 05:25:00,1.5736,1.5739,1.5735,1.5737,136300000.0
2005-12-12 05:26:00,1.5737,1.5737,1.5735,1.5735,136300000.0
2005-12-12 05:27:00,1.5734,1.5737,1.5734,1.5736,136300000.0
2005-12-12 05:28:00,1.5738,1.5739,1.5738,1.5739,136300000.0
2005-12-12 05:29:00,1.574,1.574,1.5738,1.5739,136300000.0
2005-12-12 05:30:00,1.5738,1.5739,1.5737,1.5738,136300000.0
2005-12-12 05:31:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-12-12 05:33:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-12-12 05:34:00,1.5738,1.5739,1.5738,1.5739,136300000.0
2005-12-12 05:35:00,1.574,1.5741,1.5739,1.574,136300000.0
2005-12-12 05:36:00,1.5741,1.5742,1.574,1.5742,136300000.0
2005-12-12 05:37:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-12-12 05:38:00,1.5739,1.5741,1.5738,1.5741,136300000.0
2005-12-12 05:39:00,1.5742,1.5742,1.574,1.5741,136300000.0
2005-12-12 05:40:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-12-12 05:41:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-12-12 05:42:00,1.5739,1.5741,1.5739,1.5739,136300000.0
2005-12-12 05:43:00,1.574,1.574,1.5739,1.5739,136300000.0
2005-12-12 05:44:00,1.574,1.5741,1.5738,1.5738,136300000.0
2005-12-12 05:45:00,1.5739,1.574,1.5738,1.5738,136300000.0
2005-12-12 05:49:00,1.5739,1.5739,1.5736,1.5736,136300000.0
2005-12-12 05:50:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-12-12 05:52:00,1.5739,1.5739,1.5737,1.5739,136300000.0
2005-12-12 05:53:00,1.574,1.5741,1.574,1.5741,136300000.0
2005-12-12 05:54:00,1.574,1.5743,1.574,1.5743,136300000.0
2005-12-12 05:55:00,1.5744,1.5745,1.5741,1.5741,136300000.0
2005-12-12 05:56:00,1.5743,1.5745,1.5741,1.5742,136300000.0
2005-12-12 05:57:00,1.5743,1.5743,1.5741,1.5742,136300000.0
2005-12-12 05:58:00,1.5743,1.5743,1.5741,1.5742,136300000.0
2005-12-12 05:59:00,1.5741,1.5742,1.5741,1.5742,136300000.0
2005-12-12 06:00:00,1.5741,1.5743,1.5741,1.5743,136300000.0
2005-12-12 06:01:00,1.5744,1.5745,1.5742,1.5742,136300000.0
2005-12-12 06:02:00,1.5741,1.5747,1.574,1.5746,136300000.0
2005-12-12 06:03:00,1.5745,1.5745,1.5744,1.5744,136300000.0
2005-12-12 06:04:00,1.5745,1.5746,1.5743,1.5746,136300000.0
2005-12-12 06:05:00,1.5744,1.5745,1.5743,1.5744,136300000.0
2005-12-12 06:06:00,1.5743,1.5744,1.5743,1.5744,136300000.0
2005-12-12 06:07:00,1.5743,1.5744,1.5742,1.5743,136300000.0
2005-12-12 06:08:00,1.5744,1.5744,1.5742,1.5743,136300000.0
2005-12-12 06:09:00,1.5744,1.5745,1.5743,1.5743,136300000.0
2005-12-12 06:10:00,1.5742,1.5742,1.5741,1.5741,136300000.0
2005-12-12 06:11:00,1.5742,1.5744,1.5742,1.5744,136300000.0
2005-12-12 06:12:00,1.5742,1.5742,1.5742,1.5742,136300000.0
2005-12-12 06:13:00,1.5741,1.5741,1.574,1.574,136300000.0
2005-12-12 06:14:00,1.5743,1.5743,1.5741,1.5741,136300000.0
2005-12-12 06:15:00,1.5741,1.5741,1.5741,1.5741,136300000.0
2005-12-12 06:16:00,1.574,1.5741,1.5739,1.574,136300000.0
2005-12-12 06:17:00,1.5739,1.574,1.5739,1.5739,136300000.0
2005-12-12 06:18:00,1.574,1.5741,1.5737,1.5737,136300000.0
2005-12-12 06:19:00,1.5736,1.5738,1.5736,1.5736,136300000.0
2005-12-12 06:20:00,1.5737,1.5739,1.5737,1.5737,136300000.0
2005-12-12 06:21:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-12-12 06:22:00,1.5738,1.5739,1.5738,1.5738,136300000.0
2005-12-12 06:23:00,1.5739,1.574,1.5738,1.5739,136300000.0
2005-12-12 06:24:00,1.574,1.574,1.574,1.574,136300000.0
2005-12-12 06:25:00,1.5739,1.574,1.5738,1.5738,136300000.0
2005-12-12 06:26:00,1.5739,1.5739,1.5739,1.5739,136300000.0
2005-12-12 06:27:00,1.5737,1.5737,1.5737,1.5737,136300000.0
2005-12-12 06:28:00,1.5736,1.5738,1.5735,1.5736,136300000.0
2005-12-12 06:29:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-12-12 06:31:00,1.5737,1.5737,1.5737,1.5737,136300000.0
2005-12-12 06:32:00,1.5739,1.5739,1.5736,1.5736,136300000.0
2005-12-12 06:33:00,1.5737,1.574,1.5737,1.5737,136300000.0
2005-12-12 06:34:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-12-12 06:35:00,1.5737,1.5738,1.5736,1.5738,136300000.0
2005-12-12 06:36:00,1.5739,1.5739,1.5738,1.5738,136300000.0
2005-12-12 06:37:00,1.5739,1.5743,1.5739,1.574,136300000.0
2005-12-12 06:38:00,1.5741,1.5741,1.5739,1.574,136300000.0
2005-12-12 06:39:00,1.5741,1.5744,1.5739,1.5742,136300000.0
2005-12-12 06:40:00,1.5741,1.5741,1.5739,1.5739,136300000.0
2005-12-12 06:41:00,1.574,1.574,1.5733,1.5733,136300000.0
2005-12-12 06:42:00,1.5736,1.5736,1.5733,1.5734,136300000.0
2005-12-12 06:43:00,1.5733,1.5735,1.5733,1.5733,136300000.0
2005-12-12 06:44:00,1.5732,1.5737,1.5732,1.5735,136300000.0
2005-12-12 06:45:00,1.5734,1.5735,1.5732,1.5733,136300000.0
2005-12-12 06:46:00,1.5732,1.5733,1.573,1.573,136300000.0
2005-12-12 06:47:00,1.5732,1.5732,1.5731,1.5732,136300000.0
2005-12-12 06:48:00,1.5731,1.5732,1.5731,1.5732,136300000.0
2005-12-12 06:49:00,1.5731,1.5732,1.5729,1.5732,136300000.0
2005-12-12 06:50:00,1.5733,1.5733,1.5729,1.5731,136300000.0
2005-12-12 06:51:00,1.573,1.5733,1.573,1.5733,136300000.0
2005-12-12 06:52:00,1.5732,1.5733,1.5731,1.5731,136300000.0
2005-12-12 06:53:00,1.5732,1.5733,1.5732,1.5733,136300000.0
2005-12-12 06:54:00,1.5732,1.5734,1.5732,1.5733,136300000.0
2005-12-12 06:55:00,1.5734,1.5735,1.5733,1.5735,136300000.0
2005-12-12 06:56:00,1.5734,1.5735,1.5733,1.5735,136300000.0
2005-12-12 06:57:00,1.5734,1.5734,1.5732,1.5733,136300000.0
2005-12-12 06:58:00,1.5734,1.5734,1.5731,1.5732,136300000.0
2005-12-12 06:59:00,1.5731,1.5733,1.573,1.5733,136300000.0
2005-12-12 07:00:00,1.5732,1.5733,1.5729,1.5731,136300000.0
2005-12-12 07:01:00,1.5732,1.5736,1.5731,1.5733,136300000.0
2005-12-12 07:02:00,1.5731,1.5733,1.5731,1.5732,136300000.0
2005-12-12 07:03:00,1.5733,1.5735,1.5732,1.5734,136300000.0
2005-12-12 07:04:00,1.5737,1.5737,1.5733,1.5733,136300000.0
2005-12-12 07:05:00,1.5732,1.5732,1.5731,1.5731,136300000.0
2005-12-12 07:06:00,1.5733,1.5733,1.5731,1.5733,136300000.0
2005-12-12 07:07:00,1.5732,1.5732,1.573,1.5731,136300000.0
2005-12-12 07:08:00,1.5732,1.5733,1.5732,1.5732,136300000.0
2005-12-12 07:09:00,1.5733,1.5734,1.5733,1.5734,136300000.0
2005-12-12 07:10:00,1.5733,1.5733,1.5729,1.573,136300000.0
2005-12-12 07:11:00,1.5731,1.5731,1.5729,1.573,136300000.0
2005-12-12 07:12:00,1.5732,1.5732,1.5732,1.5732,136300000.0
2005-12-12 07:13:00,1.5733,1.5734,1.5733,1.5734,136300000.0
2005-12-12 07:15:00,1.5733,1.5735,1.5729,1.5729,136300000.0
2005-12-12 07:16:00,1.5731,1.5734,1.5728,1.5734,136300000.0
2005-12-12 07:17:00,1.5733,1.5734,1.573,1.573,136300000.0
2005-12-12 07:18:00,1.5731,1.5733,1.5729,1.573,136300000.0
2005-12-12 07:19:00,1.5731,1.5733,1.5728,1.573,136300000.0
2005-12-12 07:20:00,1.5729,1.5733,1.5728,1.5731,136300000.0
2005-12-12 07:21:00,1.5732,1.5732,1.573,1.573,136300000.0
2005-12-12 07:22:00,1.5731,1.5733,1.5731,1.5732,136300000.0
2005-12-12 07:23:00,1.5733,1.5735,1.5732,1.5734,136300000.0
2005-12-12 07:24:00,1.5736,1.5737,1.5734,1.5734,136300000.0
2005-12-12 07:25:00,1.5733,1.5734,1.5729,1.5732,136300000.0
2005-12-12 07:26:00,1.5733,1.5737,1.5732,1.5737,136300000.0
2005-12-12 07:27:00,1.5738,1.5738,1.5734,1.5734,136300000.0
2005-12-12 07:28:00,1.5733,1.5736,1.5732,1.5736,136300000.0
2005-12-12 07:29:00,1.5735,1.5738,1.5733,1.5737,136300000.0
2005-12-12 07:30:00,1.5738,1.5738,1.5737,1.5737,136300000.0
2005-12-12 07:31:00,1.5736,1.5737,1.5735,1.5737,136300000.0
2005-12-12 07:32:00,1.5736,1.5737,1.5736,1.5737,136300000.0
2005-12-12 07:33:00,1.5736,1.5736,1.5731,1.5735,136300000.0
2005-12-12 07:34:00,1.5737,1.5739,1.5733,1.5735,136300000.0
2005-12-12 07:35:00,1.5734,1.5737,1.5734,1.5734,136300000.0
2005-12-12 07:36:00,1.5735,1.5736,1.5735,1.5736,136300000.0
2005-12-12 07:37:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-12-12 07:38:00,1.5737,1.5737,1.5737,1.5737,136300000.0
2005-12-12 07:39:00,1.5736,1.5737,1.5736,1.5736,136300000.0
2005-12-12 07:40:00,1.5734,1.5737,1.5731,1.5737,136300000.0
2005-12-12 07:41:00,1.5732,1.5738,1.5732,1.5735,136300000.0
2005-12-12 07:42:00,1.5736,1.5737,1.5735,1.5736,136300000.0
2005-12-12 07:43:00,1.5737,1.5738,1.5734,1.5734,136300000.0
2005-12-12 07:44:00,1.5735,1.5737,1.5735,1.5736,136300000.0
2005-12-12 07:45:00,1.5737,1.5737,1.5735,1.5736,136300000.0
2005-12-12 07:46:00,1.5734,1.5736,1.5732,1.5733,136300000.0
2005-12-12 07:47:00,1.5734,1.5734,1.5732,1.5733,136300000.0
2005-12-12 07:48:00,1.5732,1.5734,1.5732,1.5732,136300000.0
2005-12-12 07:49:00,1.5731,1.5733,1.573,1.5733,136300000.0
2005-12-12 07:50:00,1.5732,1.5732,1.573,1.573,136300000.0
2005-12-12 07:51:00,1.5731,1.5731,1.5731,1.5731,136300000.0
2005-12-12 07:52:00,1.5732,1.5735,1.5728,1.5733,136300000.0
2005-12-12 07:53:00,1.5734,1.5735,1.5734,1.5735,136300000.0
2005-12-12 07:54:00,1.5734,1.5734,1.5729,1.5729,136300000.0
2005-12-12 07:55:00,1.573,1.573,1.573,1.573,136300000.0
2005-12-12 07:56:00,1.5731,1.5731,1.573,1.573,136300000.0
2005-12-12 07:57:00,1.5729,1.5731,1.5728,1.5731,136300000.0
2005-12-12 07:58:00,1.573,1.5731,1.5729,1.5731,136300000.0
2005-12-12 07:59:00,1.573,1.5731,1.573,1.573,136300000.0
2005-12-12 08:00:00,1.5731,1.5734,1.5731,1.5731,136300000.0
2005-12-12 08:01:00,1.573,1.5731,1.5726,1.5728,136300000.0
2005-12-12 08:02:00,1.5729,1.5729,1.5726,1.5727,136300000.0
2005-12-12 08:03:00,1.5729,1.573,1.5727,1.5729,136300000.0
2005-12-12 08:04:00,1.5725,1.5725,1.5711,1.5712,136300000.0
2005-12-12 08:05:00,1.5711,1.5715,1.5711,1.5714,136300000.0
2005-12-12 08:06:00,1.5713,1.5716,1.571,1.571,136300000.0
2005-12-12 08:07:00,1.5709,1.5718,1.5706,1.5712,136300000.0
2005-12-12 08:08:00,1.5711,1.5715,1.571,1.5714,136300000.0
2005-12-12 08:09:00,1.5713,1.5719,1.5713,1.5717,136300000.0
2005-12-12 08:10:00,1.5718,1.5722,1.5717,1.5717,136300000.0
2005-12-12 08:11:00,1.5719,1.5719,1.5716,1.5719,136300000.0
2005-12-12 08:12:00,1.5717,1.5719,1.5713,1.5713,136300000.0
2005-12-12 08:13:00,1.5714,1.5716,1.5712,1.5715,136300000.0
2005-12-12 08:14:00,1.5714,1.5718,1.5714,1.5718,136300000.0
2005-12-12 08:15:00,1.5717,1.5717,1.5712,1.5714,136300000.0
2005-12-12 08:16:00,1.5717,1.5718,1.5714,1.5717,136300000.0
2005-12-12 08:17:00,1.5714,1.5717,1.5714,1.5715,136300000.0
2005-12-12 08:18:00,1.5716,1.5716,1.5715,1.5716,136300000.0
2005-12-12 08:19:00,1.5715,1.5715,1.5712,1.5712,136300000.0
2005-12-12 08:20:00,1.5711,1.5711,1.5705,1.5705,136300000.0
2005-12-12 08:21:00,1.5707,1.571,1.5707,1.571,136300000.0
2005-12-12 08:22:00,1.5709,1.571,1.5709,1.571,136300000.0
2005-12-12 08:23:00,1.5709,1.5713,1.5709,1.5713,136300000.0
2005-12-12 08:24:00,1.5714,1.5717,1.5714,1.5714,136300000.0
2005-12-12 08:25:00,1.5714,1.5714,1.571,1.571,136300000.0
2005-12-12 08:26:00,1.5709,1.5711,1.5704,1.5711,136300000.0
2005-12-12 08:27:00,1.5712,1.5713,1.5707,1.5711,136300000.0
2005-12-12 08:28:00,1.571,1.5712,1.5709,1.571,136300000.0
2005-12-12 08:29:00,1.5708,1.5712,1.5705,1.5707,136300000.0
2005-12-12 08:30:00,1.5708,1.5711,1.5708,1.5711,136300000.0
2005-12-12 08:31:00,1.571,1.5712,1.571,1.5712,136300000.0
2005-12-12 08:32:00,1.5713,1.5714,1.5712,1.5713,136300000.0
2005-12-12 08:33:00,1.5714,1.5714,1.5712,1.5713,136300000.0
2005-12-12 08:34:00,1.5714,1.5714,1.5713,1.5713,136300000.0
2005-12-12 08:35:00,1.5711,1.5713,1.5708,1.5713,136300000.0
2005-12-12 08:36:00,1.5714,1.5714,1.5711,1.5714,136300000.0
2005-12-12 08:37:00,1.5713,1.5717,1.5713,1.5715,136300000.0
2005-12-12 08:38:00,1.5718,1.5721,1.5717,1.5719,136300000.0
2005-12-12 08:39:00,1.5718,1.5718,1.5716,1.5717,136300000.0
2005-12-12 08:40:00,1.5716,1.572,1.5714,1.5719,136300000.0
2005-12-12 08:41:00,1.5718,1.5722,1.5717,1.5722,136300000.0
2005-12-12 08:42:00,1.572,1.5722,1.5719,1.5719,136300000.0
2005-12-12 08:43:00,1.572,1.5721,1.5715,1.5715,136300000.0
2005-12-12 08:44:00,1.5717,1.5718,1.5714,1.5717,136300000.0
2005-12-12 08:45:00,1.5718,1.5719,1.5717,1.5717,136300000.0
2005-12-12 08:46:00,1.5715,1.5721,1.5715,1.5719,136300000.0
2005-12-12 08:47:00,1.5718,1.572,1.5718,1.572,136300000.0
2005-12-12 08:48:00,1.5719,1.572,1.5718,1.572,136300000.0
2005-12-12 08:49:00,1.5719,1.5721,1.5718,1.5721,136300000.0
2005-12-12 08:50:00,1.5722,1.5723,1.5722,1.5722,136300000.0
2005-12-12 08:51:00,1.5723,1.5723,1.5721,1.5721,136300000.0
2005-12-12 08:53:00,1.572,1.5725,1.572,1.5725,136300000.0
2005-12-12 08:55:00,1.5721,1.5723,1.572,1.5721,136300000.0
2005-12-12 08:56:00,1.572,1.5721,1.572,1.572,136300000.0
2005-12-12 08:57:00,1.5719,1.5721,1.5715,1.5718,136300000.0
2005-12-12 08:58:00,1.572,1.572,1.572,1.572,136300000.0
2005-12-12 08:59:00,1.5718,1.572,1.5717,1.5718,136300000.0
2005-12-12 09:00:00,1.572,1.5722,1.5718,1.5718,136300000.0
2005-12-12 09:01:00,1.572,1.5721,1.5718,1.5719,136300000.0
2005-12-12 09:02:00,1.572,1.5721,1.5718,1.5721,136300000.0
2005-12-12 09:03:00,1.572,1.572,1.5716,1.5719,136300000.0
2005-12-12 09:04:00,1.5717,1.572,1.5716,1.5716,136300000.0
2005-12-12 09:05:00,1.5717,1.572,1.5716,1.572,136300000.0
2005-12-12 09:06:00,1.5719,1.5725,1.5719,1.5725,136300000.0
2005-12-12 09:07:00,1.5724,1.5725,1.5723,1.5724,136300000.0
2005-12-12 09:08:00,1.5723,1.5724,1.572,1.5722,136300000.0
2005-12-12 09:09:00,1.5723,1.5723,1.572,1.5721,136300000.0
2005-12-12 09:10:00,1.572,1.5721,1.5718,1.5719,136300000.0
2005-12-12 09:11:00,1.572,1.5722,1.5716,1.5717,136300000.0
2005-12-12 09:12:00,1.5718,1.5718,1.5715,1.5716,136300000.0
2005-12-12 09:13:00,1.5715,1.5717,1.5715,1.5717,136300000.0
2005-12-12 09:14:00,1.5719,1.572,1.5718,1.572,136300000.0
2005-12-12 09:15:00,1.5721,1.5721,1.5715,1.5718,136300000.0
2005-12-12 09:16:00,1.5717,1.5723,1.5716,1.5723,136300000.0
2005-12-12 09:17:00,1.5724,1.5727,1.5722,1.5724,136300000.0
2005-12-12 09:18:00,1.5725,1.5727,1.5723,1.5723,136300000.0
2005-12-12 09:19:00,1.5725,1.5729,1.5725,1.5728,136300000.0
2005-12-12 09:20:00,1.5729,1.5746,1.5726,1.5743,136300000.0
2005-12-12 09:21:00,1.5744,1.5746,1.5739,1.5742,136300000.0
2005-12-12 09:22:00,1.5741,1.5747,1.5741,1.5747,136300000.0
2005-12-12 09:23:00,1.5745,1.5745,1.5738,1.5738,136300000.0
2005-12-12 09:24:00,1.5736,1.5741,1.5736,1.5741,136300000.0
2005-12-12 09:25:00,1.5742,1.5743,1.5739,1.5741,136300000.0
2005-12-12 09:26:00,1.574,1.5742,1.5737,1.574,136300000.0
2005-12-12 09:27:00,1.5739,1.5745,1.5739,1.5741,136300000.0
2005-12-12 09:28:00,1.5742,1.5744,1.5738,1.5738,136300000.0
2005-12-12 09:29:00,1.5739,1.575,1.5738,1.5749,136300000.0
2005-12-12 09:30:00,1.5747,1.5752,1.5747,1.5751,136300000.0
2005-12-12 09:31:00,1.5749,1.575,1.5746,1.575,136300000.0
2005-12-12 09:32:00,1.5749,1.5753,1.5746,1.5749,136300000.0
2005-12-12 09:33:00,1.5747,1.5749,1.5746,1.5748,136300000.0
2005-12-12 09:34:00,1.5747,1.5751,1.5747,1.5749,136300000.0
2005-12-12 09:35:00,1.5748,1.5751,1.5746,1.5746,136300000.0
2005-12-12 09:36:00,1.5749,1.5749,1.5743,1.5743,136300000.0
2005-12-12 09:37:00,1.5744,1.5747,1.5742,1.5747,136300000.0
2005-12-12 09:38:00,1.5745,1.5745,1.5739,1.5739,136300000.0
2005-12-12 09:39:00,1.5739,1.5747,1.5738,1.5738,136300000.0
2005-12-12 09:40:00,1.574,1.5745,1.5739,1.5744,136300000.0
2005-12-12 09:41:00,1.5743,1.5746,1.5742,1.5744,136300000.0
2005-12-12 09:42:00,1.5743,1.5747,1.5741,1.5747,136300000.0
2005-12-12 09:43:00,1.5746,1.5749,1.5744,1.5748,136300000.0
2005-12-12 09:44:00,1.5749,1.5754,1.5749,1.5751,136300000.0
2005-12-12 09:45:00,1.5752,1.5754,1.5752,1.5752,136300000.0
2005-12-12 09:46:00,1.5753,1.5757,1.5752,1.5753,136300000.0
2005-12-12 09:47:00,1.5752,1.5754,1.5749,1.5752,136300000.0
2005-12-12 09:48:00,1.5753,1.5754,1.575,1.5752,136300000.0
2005-12-12 09:49:00,1.5753,1.5754,1.5751,1.5751,136300000.0
2005-12-12 09:50:00,1.5752,1.5755,1.5751,1.5754,136300000.0
2005-12-12 09:51:00,1.5752,1.5752,1.5749,1.575,136300000.0
2005-12-12 09:52:00,1.5751,1.5753,1.575,1.5751,136300000.0
2005-12-12 09:53:00,1.575,1.5751,1.575,1.575,136300000.0
2005-12-12 09:54:00,1.5751,1.5754,1.575,1.5754,136300000.0
2005-12-12 09:55:00,1.5752,1.5756,1.5751,1.5755,136300000.0
2005-12-12 09:56:00,1.5758,1.5759,1.5754,1.5757,136300000.0
2005-12-12 09:57:00,1.5756,1.5756,1.5754,1.5755,136300000.0
2005-12-12 09:58:00,1.5756,1.5756,1.5752,1.5752,136300000.0
2005-12-12 09:59:00,1.5753,1.5759,1.5753,1.5754,136300000.0
2005-12-12 10:00:00,1.5755,1.5757,1.5754,1.5757,136300000.0
2005-12-12 10:01:00,1.5758,1.5761,1.5756,1.5756,136300000.0
2005-12-12 10:02:00,1.5757,1.576,1.5755,1.5759,136300000.0
2005-12-12 10:03:00,1.576,1.5769,1.5759,1.5764,136300000.0
2005-12-12 10:04:00,1.5765,1.5769,1.5764,1.5765,136300000.0
2005-12-12 10:05:00,1.5766,1.5769,1.5766,1.5768,136300000.0
2005-12-12 10:06:00,1.5769,1.5771,1.5767,1.5768,136300000.0
2005-12-12 10:07:00,1.5771,1.5776,1.5771,1.5773,136300000.0
2005-12-12 10:08:00,1.5774,1.5776,1.5771,1.5772,136300000.0
2005-12-12 10:09:00,1.5771,1.5772,1.5768,1.5769,136300000.0
2005-12-12 10:10:00,1.5768,1.5771,1.5766,1.5771,136300000.0
2005-12-12 10:11:00,1.5772,1.5772,1.5768,1.5769,136300000.0
2005-12-12 10:12:00,1.5768,1.5768,1.5763,1.5763,136300000.0
2005-12-12 10:13:00,1.5762,1.5765,1.5761,1.5762,136300000.0
2005-12-12 10:14:00,1.5763,1.577,1.5763,1.577,136300000.0
2005-12-12 10:15:00,1.5769,1.5774,1.5768,1.5774,136300000.0
2005-12-12 10:16:00,1.5772,1.5774,1.5772,1.5773,136300000.0
2005-12-12 10:17:00,1.5774,1.5774,1.5771,1.5771,136300000.0
2005-12-12 10:18:00,1.577,1.5773,1.5769,1.5771,136300000.0
2005-12-12 10:19:00,1.5769,1.5771,1.5768,1.5771,136300000.0
2005-12-12 10:20:00,1.5769,1.5773,1.5769,1.5771,136300000.0
2005-12-12 10:21:00,1.5772,1.5775,1.5772,1.5774,136300000.0
2005-12-12 10:22:00,1.5773,1.5774,1.577,1.5773,136300000.0
2005-12-12 10:23:00,1.5772,1.5773,1.577,1.5772,136300000.0
2005-12-12 10:24:00,1.577,1.5772,1.577,1.577,136300000.0
2005-12-12 10:25:00,1.5769,1.5775,1.5768,1.5774,136300000.0
2005-12-12 10:26:00,1.5773,1.5774,1.5772,1.5773,136300000.0
2005-12-12 10:27:00,1.5771,1.5776,1.5771,1.5775,136300000.0
2005-12-12 10:28:00,1.5776,1.5776,1.5773,1.5774,136300000.0
2005-12-12 10:29:00,1.5773,1.5773,1.577,1.5771,136300000.0
2005-12-12 10:30:00,1.577,1.5772,1.577,1.5772,136300000.0
2005-12-12 10:31:00,1.5771,1.5772,1.5768,1.5769,136300000.0
2005-12-12 10:32:00,1.5771,1.5773,1.577,1.577,136300000.0
2005-12-12 10:33:00,1.5769,1.5772,1.5769,1.5772,136300000.0
2005-12-12 10:34:00,1.5771,1.5772,1.577,1.577,136300000.0
2005-12-12 10:35:00,1.5771,1.5771,1.5769,1.577,136300000.0
2005-12-12 10:36:00,1.5769,1.5769,1.5769,1.5769,136300000.0
2005-12-12 10:37:00,1.5771,1.5773,1.5768,1.577,136300000.0
2005-12-12 10:38:00,1.5768,1.5771,1.5768,1.577,136300000.0
2005-12-12 10:39:00,1.5769,1.577,1.5768,1.5768,136300000.0
2005-12-12 10:40:00,1.5769,1.5769,1.5766,1.5766,136300000.0
2005-12-12 10:41:00,1.5767,1.5767,1.5763,1.5764,136300000.0
2005-12-12 10:42:00,1.5763,1.5766,1.5763,1.5766,136300000.0
2005-12-12 10:43:00,1.5764,1.5768,1.5764,1.5766,136300000.0
2005-12-12 10:44:00,1.5767,1.577,1.5767,1.577,136300000.0
2005-12-12 10:45:00,1.5768,1.577,1.5766,1.5767,136300000.0
2005-12-12 10:46:00,1.5768,1.5773,1.5768,1.5773,136300000.0
2005-12-12 10:47:00,1.5772,1.5773,1.577,1.5773,136300000.0
2005-12-12 10:48:00,1.5774,1.5775,1.5772,1.5772,136300000.0
2005-12-12 10:49:00,1.5773,1.5776,1.5773,1.5773,136300000.0
2005-12-12 10:50:00,1.5774,1.5776,1.5772,1.5773,136300000.0
2005-12-12 10:51:00,1.5774,1.5774,1.5773,1.5774,136300000.0
2005-12-12 10:52:00,1.5775,1.5776,1.5772,1.5773,136300000.0
2005-12-12 10:53:00,1.5772,1.5773,1.5771,1.5771,136300000.0
2005-12-12 10:54:00,1.5772,1.5774,1.5772,1.5772,136300000.0
2005-12-12 10:55:00,1.5773,1.5774,1.5773,1.5774,136300000.0
2005-12-12 10:56:00,1.5776,1.5776,1.5773,1.5773,136300000.0
2005-12-12 10:57:00,1.5774,1.5775,1.5773,1.5775,136300000.0
2005-12-12 10:58:00,1.5774,1.5775,1.5774,1.5774,136300000.0
2005-12-12 10:59:00,1.5775,1.5775,1.5774,1.5774,136300000.0
2005-12-12 11:00:00,1.5775,1.5778,1.5775,1.5777,136300000.0
2005-12-12 11:01:00,1.5776,1.5776,1.5774,1.5776,136300000.0
2005-12-12 11:02:00,1.5775,1.5776,1.5775,1.5776,136300000.0
2005-12-12 11:03:00,1.5777,1.5779,1.5777,1.5778,136300000.0
2005-12-12 11:04:00,1.5777,1.5778,1.5777,1.5778,136300000.0
2005-12-12 11:05:00,1.578,1.578,1.5779,1.5779,136300000.0
2005-12-12 11:06:00,1.5776,1.5778,1.5776,1.5777,136300000.0
2005-12-12 11:07:00,1.5778,1.578,1.5772,1.5776,136300000.0
2005-12-12 11:08:00,1.5775,1.5778,1.5775,1.5776,136300000.0
2005-12-12 11:09:00,1.5775,1.5785,1.5775,1.5785,136300000.0
2005-12-12 11:10:00,1.5784,1.579,1.5784,1.5785,136300000.0
2005-12-12 11:11:00,1.5787,1.5791,1.5786,1.579,136300000.0
2005-12-12 11:12:00,1.5791,1.5796,1.5787,1.5794,136300000.0
2005-12-12 11:13:00,1.5795,1.5798,1.579,1.5797,136300000.0
2005-12-12 11:14:00,1.5798,1.5798,1.5794,1.5796,136300000.0
2005-12-12 11:15:00,1.5797,1.5797,1.5794,1.5796,136300000.0
2005-12-12 11:16:00,1.5795,1.5797,1.5795,1.5796,136300000.0
2005-12-12 11:17:00,1.5797,1.5799,1.5796,1.5797,136300000.0
2005-12-12 11:18:00,1.5798,1.5803,1.5798,1.5801,136300000.0
2005-12-12 11:19:00,1.5802,1.5802,1.58,1.5802,136300000.0
2005-12-12 11:20:00,1.5803,1.5805,1.5802,1.5805,136300000.0
2005-12-12 11:21:00,1.5804,1.5806,1.5802,1.5803,136300000.0
2005-12-12 11:22:00,1.5802,1.5808,1.5802,1.5806,136300000.0
2005-12-12 11:23:00,1.5805,1.581,1.5804,1.581,136300000.0
2005-12-12 11:24:00,1.5809,1.581,1.5807,1.581,136300000.0
2005-12-12 11:25:00,1.5811,1.5811,1.5808,1.5808,136300000.0
2005-12-12 11:26:00,1.5809,1.5813,1.5808,1.5813,136300000.0
2005-12-12 11:27:00,1.5814,1.5814,1.581,1.5813,136300000.0
2005-12-12 11:28:00,1.5812,1.5815,1.5812,1.5815,136300000.0
2005-12-12 11:29:00,1.5814,1.5824,1.5813,1.582,136300000.0
2005-12-12 11:30:00,1.5819,1.582,1.5816,1.5817,136300000.0
2005-12-12 11:31:00,1.5819,1.5822,1.5817,1.5822,136300000.0
2005-12-12 11:32:00,1.5819,1.5819,1.5816,1.5816,136300000.0
2005-12-12 11:33:00,1.5816,1.5816,1.5813,1.5813,136300000.0
2005-12-12 11:34:00,1.5812,1.5815,1.5812,1.5814,136300000.0
2005-12-12 11:35:00,1.5813,1.5813,1.5808,1.5813,136300000.0
2005-12-12 11:36:00,1.5812,1.5813,1.5811,1.5812,136300000.0
2005-12-12 11:37:00,1.5814,1.5814,1.581,1.5811,136300000.0
2005-12-12 11:38:00,1.5813,1.5813,1.5809,1.5811,136300000.0
2005-12-12 11:39:00,1.5809,1.5813,1.5809,1.581,136300000.0
2005-12-12 11:40:00,1.581,1.5811,1.5809,1.5809,136300000.0
2005-12-12 11:41:00,1.5808,1.5809,1.5807,1.5808,136300000.0
2005-12-12 11:42:00,1.5807,1.5808,1.5803,1.5805,136300000.0
2005-12-12 11:43:00,1.5807,1.5808,1.5804,1.5804,136300000.0
2005-12-12 11:44:00,1.5805,1.5808,1.5805,1.5805,136300000.0
2005-12-12 11:45:00,1.5804,1.581,1.5802,1.5803,136300000.0
2005-12-12 11:46:00,1.5804,1.5807,1.5803,1.5807,136300000.0
2005-12-12 11:47:00,1.5806,1.5806,1.5802,1.5804,136300000.0
2005-12-12 11:48:00,1.5803,1.5805,1.5802,1.5803,136300000.0
2005-12-12 11:49:00,1.5802,1.5805,1.5802,1.5803,136300000.0
2005-12-12 11:50:00,1.5804,1.5804,1.5799,1.5801,136300000.0
2005-12-12 11:51:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-12-12 11:52:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-12-12 11:54:00,1.5801,1.5805,1.5801,1.5804,136300000.0
2005-12-12 11:55:00,1.5803,1.5806,1.5803,1.5805,136300000.0
2005-12-12 11:56:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-12-12 11:57:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-12-12 11:58:00,1.5803,1.5804,1.5802,1.5802,136300000.0
2005-12-12 11:59:00,1.5803,1.5803,1.58,1.5802,136300000.0
2005-12-12 12:00:00,1.5801,1.5803,1.58,1.5802,136300000.0
2005-12-12 12:01:00,1.5801,1.5803,1.5801,1.5803,136300000.0
2005-12-12 12:02:00,1.5801,1.5801,1.58,1.58,136300000.0
2005-12-12 12:03:00,1.5799,1.5804,1.5798,1.5802,136300000.0
2005-12-12 12:04:00,1.5804,1.5804,1.5801,1.5801,136300000.0
2005-12-12 12:05:00,1.5802,1.5805,1.5802,1.5802,136300000.0
2005-12-12 12:07:00,1.5803,1.5804,1.5803,1.5803,136300000.0
2005-12-12 12:08:00,1.5801,1.5804,1.5801,1.5801,136300000.0
2005-12-12 12:09:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-12-12 12:10:00,1.5802,1.5805,1.5802,1.5803,136300000.0
2005-12-12 12:11:00,1.5802,1.5805,1.5802,1.5804,136300000.0
2005-12-12 12:12:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-12-12 12:13:00,1.5804,1.5805,1.5803,1.5803,136300000.0
2005-12-12 12:14:00,1.5805,1.5805,1.5803,1.5803,136300000.0
2005-12-12 12:15:00,1.5806,1.5809,1.5806,1.5809,136300000.0
2005-12-12 12:16:00,1.5808,1.5809,1.5804,1.5806,136300000.0
2005-12-12 12:17:00,1.5808,1.5808,1.5806,1.5807,136300000.0
2005-12-12 12:18:00,1.5806,1.5808,1.5805,1.5808,136300000.0
2005-12-12 12:19:00,1.5809,1.5809,1.5807,1.5809,136300000.0
2005-12-12 12:20:00,1.5808,1.5808,1.5807,1.5807,136300000.0
2005-12-12 12:21:00,1.5808,1.5808,1.5805,1.5808,136300000.0
2005-12-12 12:22:00,1.5807,1.581,1.5805,1.5807,136300000.0
2005-12-12 12:23:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-12-12 12:24:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-12-12 12:25:00,1.5803,1.5807,1.5803,1.5805,136300000.0
2005-12-12 12:26:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-12-12 12:27:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-12-12 12:28:00,1.5805,1.5808,1.5804,1.5807,136300000.0
2005-12-12 12:29:00,1.5808,1.5811,1.5807,1.581,136300000.0
2005-12-12 12:30:00,1.5809,1.581,1.5808,1.5808,136300000.0
2005-12-12 12:31:00,1.5807,1.5809,1.5807,1.5807,136300000.0
2005-12-12 12:32:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-12-12 12:33:00,1.5806,1.5806,1.5803,1.5803,136300000.0
2005-12-12 12:34:00,1.5802,1.5804,1.58,1.5801,136300000.0
2005-12-12 12:35:00,1.58,1.5802,1.5796,1.5801,136300000.0
2005-12-12 12:36:00,1.5799,1.5801,1.5799,1.58,136300000.0
2005-12-12 12:37:00,1.5801,1.5801,1.5799,1.58,136300000.0
2005-12-12 12:38:00,1.5799,1.58,1.5796,1.5797,136300000.0
2005-12-12 12:39:00,1.5798,1.5799,1.5796,1.5796,136300000.0
2005-12-12 12:40:00,1.5797,1.5797,1.5796,1.5797,136300000.0
2005-12-12 12:41:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-12-12 12:42:00,1.5797,1.5799,1.5797,1.5798,136300000.0
2005-12-12 12:43:00,1.5799,1.5799,1.5798,1.5799,136300000.0
2005-12-12 12:44:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-12-12 12:45:00,1.58,1.58,1.5798,1.5798,136300000.0
2005-12-12 12:46:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-12-12 12:47:00,1.5802,1.5802,1.58,1.5802,136300000.0
2005-12-12 12:48:00,1.58,1.5802,1.58,1.5801,136300000.0
2005-12-12 12:49:00,1.58,1.58,1.5794,1.5796,136300000.0
2005-12-12 12:50:00,1.5797,1.5799,1.5797,1.5797,136300000.0
2005-12-12 12:51:00,1.5799,1.5799,1.5797,1.5799,136300000.0
2005-12-12 12:53:00,1.5801,1.5801,1.5799,1.5799,136300000.0
2005-12-12 12:54:00,1.58,1.58,1.5796,1.5796,136300000.0
2005-12-12 12:55:00,1.5797,1.5798,1.5793,1.5798,136300000.0
2005-12-12 12:56:00,1.5797,1.5797,1.5796,1.5796,136300000.0
2005-12-12 12:57:00,1.5797,1.5797,1.5794,1.5794,136300000.0
2005-12-12 12:58:00,1.5795,1.5795,1.5793,1.5793,136300000.0
2005-12-12 12:59:00,1.5792,1.5795,1.5787,1.5787,136300000.0
2005-12-12 13:00:00,1.5788,1.5794,1.5788,1.5793,136300000.0
2005-12-12 13:01:00,1.5794,1.5796,1.5792,1.5793,136300000.0
2005-12-12 13:02:00,1.5794,1.5795,1.5792,1.5792,136300000.0
2005-12-12 13:03:00,1.5793,1.5793,1.5792,1.5793,136300000.0
2005-12-12 13:04:00,1.5792,1.5798,1.5792,1.5798,136300000.0
2005-12-12 13:05:00,1.5797,1.5798,1.5796,1.5796,136300000.0
2005-12-12 13:06:00,1.5797,1.5798,1.5795,1.5797,136300000.0
2005-12-12 13:07:00,1.5798,1.5798,1.5797,1.5798,136300000.0
2005-12-12 13:09:00,1.5797,1.5798,1.5793,1.5793,136300000.0
2005-12-12 13:10:00,1.5791,1.5793,1.5791,1.5793,136300000.0
2005-12-12 13:11:00,1.5792,1.5793,1.579,1.5792,136300000.0
2005-12-12 13:12:00,1.5793,1.5793,1.5788,1.5791,136300000.0
2005-12-12 13:13:00,1.5792,1.5792,1.579,1.5791,136300000.0
2005-12-12 13:14:00,1.579,1.5794,1.5789,1.579,136300000.0
2005-12-12 13:15:00,1.5791,1.5793,1.579,1.5791,136300000.0
2005-12-12 13:16:00,1.5792,1.5793,1.5792,1.5792,136300000.0
2005-12-12 13:17:00,1.5791,1.5794,1.5791,1.5793,136300000.0
2005-12-12 13:18:00,1.5794,1.5797,1.5792,1.5797,136300000.0
2005-12-12 13:19:00,1.5796,1.5797,1.5796,1.5797,136300000.0
2005-12-12 13:20:00,1.5796,1.5797,1.5796,1.5796,136300000.0
2005-12-12 13:21:00,1.5797,1.5797,1.5796,1.5796,136300000.0
2005-12-12 13:22:00,1.5796,1.5796,1.5785,1.5786,136300000.0
2005-12-12 13:23:00,1.5784,1.5789,1.5784,1.5789,136300000.0
2005-12-12 13:24:00,1.5787,1.5791,1.5787,1.5791,136300000.0
2005-12-12 13:25:00,1.579,1.5793,1.5789,1.5789,136300000.0
2005-12-12 13:26:00,1.5788,1.5792,1.5788,1.5791,136300000.0
2005-12-12 13:27:00,1.5789,1.5791,1.5788,1.579,136300000.0
2005-12-12 13:28:00,1.5789,1.579,1.5786,1.5787,136300000.0
2005-12-12 13:29:00,1.5788,1.5791,1.5788,1.579,136300000.0
2005-12-12 13:30:00,1.5789,1.579,1.5788,1.5788,136300000.0
2005-12-12 13:31:00,1.5787,1.5788,1.5782,1.5782,136300000.0
2005-12-12 13:32:00,1.5783,1.5787,1.5783,1.5787,136300000.0
2005-12-12 13:33:00,1.5786,1.5788,1.5786,1.5787,136300000.0
2005-12-12 13:34:00,1.5788,1.5788,1.5784,1.5786,136300000.0
2005-12-12 13:35:00,1.5785,1.5788,1.5785,1.5788,136300000.0
2005-12-12 13:36:00,1.5787,1.579,1.5786,1.579,136300000.0
2005-12-12 13:37:00,1.5789,1.5791,1.5787,1.579,136300000.0
2005-12-12 13:38:00,1.5789,1.5791,1.5789,1.579,136300000.0
2005-12-12 13:39:00,1.5791,1.5791,1.579,1.5791,136300000.0
2005-12-12 13:40:00,1.579,1.5792,1.579,1.5791,136300000.0
2005-12-12 13:41:00,1.5792,1.5792,1.579,1.579,136300000.0
2005-12-12 13:42:00,1.5789,1.5793,1.5789,1.5791,136300000.0
2005-12-12 13:43:00,1.5794,1.5794,1.579,1.579,136300000.0
2005-12-12 13:44:00,1.5788,1.5795,1.5788,1.5792,136300000.0
2005-12-12 13:45:00,1.5793,1.5797,1.5793,1.5794,136300000.0
2005-12-12 13:46:00,1.5793,1.5798,1.5793,1.5797,136300000.0
2005-12-12 13:47:00,1.5795,1.5797,1.5789,1.5789,136300000.0
2005-12-12 13:48:00,1.579,1.5791,1.5789,1.579,136300000.0
2005-12-12 13:49:00,1.5789,1.5791,1.5786,1.5791,136300000.0
2005-12-12 13:50:00,1.5794,1.5801,1.5794,1.58,136300000.0
2005-12-12 13:51:00,1.5798,1.5806,1.5798,1.5803,136300000.0
2005-12-12 13:52:00,1.5805,1.583,1.5805,1.5827,136300000.0
2005-12-12 13:53:00,1.5828,1.5839,1.5828,1.5834,136300000.0
2005-12-12 13:54:00,1.5835,1.5837,1.583,1.583,136300000.0
2005-12-12 13:55:00,1.5832,1.5832,1.5823,1.5826,136300000.0
2005-12-12 13:56:00,1.5824,1.5826,1.5821,1.5823,136300000.0
2005-12-12 13:57:00,1.5824,1.5826,1.5821,1.5822,136300000.0
2005-12-12 13:58:00,1.5823,1.5825,1.5819,1.5821,136300000.0
2005-12-12 13:59:00,1.5822,1.5824,1.5812,1.5816,136300000.0
2005-12-12 14:00:00,1.5816,1.5819,1.5815,1.5817,136300000.0
2005-12-12 14:01:00,1.5816,1.5819,1.5811,1.5818,136300000.0
2005-12-12 14:02:00,1.582,1.5823,1.5818,1.5818,136300000.0
2005-12-12 14:03:00,1.5819,1.5822,1.5817,1.5818,136300000.0
2005-12-12 14:04:00,1.5817,1.5822,1.5816,1.5822,136300000.0
2005-12-12 14:05:00,1.5821,1.5823,1.5819,1.5819,136300000.0
2005-12-12 14:06:00,1.5818,1.5824,1.5816,1.5823,136300000.0
2005-12-12 14:07:00,1.5822,1.5824,1.5821,1.5824,136300000.0
2005-12-12 14:08:00,1.5823,1.5831,1.5823,1.583,136300000.0
2005-12-12 14:09:00,1.5829,1.583,1.5825,1.5825,136300000.0
2005-12-12 14:10:00,1.5827,1.5829,1.5824,1.5824,136300000.0
2005-12-12 14:11:00,1.5823,1.5828,1.5822,1.5825,136300000.0
2005-12-12 14:12:00,1.5824,1.5824,1.5819,1.5823,136300000.0
2005-12-12 14:13:00,1.5822,1.5829,1.5822,1.5825,136300000.0
2005-12-12 14:14:00,1.5824,1.5826,1.5823,1.5824,136300000.0
2005-12-12 14:15:00,1.5824,1.5827,1.5824,1.5826,136300000.0
2005-12-12 14:16:00,1.5825,1.5827,1.5822,1.5822,136300000.0
2005-12-12 14:17:00,1.5824,1.5831,1.5824,1.583,136300000.0
2005-12-12 14:18:00,1.5829,1.5839,1.5826,1.5837,136300000.0
2005-12-12 14:19:00,1.5834,1.5849,1.5834,1.5849,136300000.0
2005-12-12 14:20:00,1.5851,1.5865,1.5851,1.5862,136300000.0
2005-12-12 14:21:00,1.5863,1.5863,1.5856,1.5856,136300000.0
2005-12-12 14:22:00,1.5854,1.5857,1.5849,1.5851,136300000.0
2005-12-12 14:23:00,1.585,1.5856,1.5849,1.5855,136300000.0
2005-12-12 14:24:00,1.5857,1.5857,1.5852,1.5853,136300000.0
2005-12-12 14:25:00,1.5852,1.5858,1.5849,1.5858,136300000.0
2005-12-12 14:26:00,1.5857,1.5857,1.5849,1.5851,136300000.0
2005-12-12 14:27:00,1.5852,1.5854,1.5849,1.5851,136300000.0
2005-12-12 14:28:00,1.5847,1.585,1.5839,1.5839,136300000.0
2005-12-12 14:29:00,1.5841,1.5847,1.5841,1.5842,136300000.0
2005-12-12 14:30:00,1.5841,1.5844,1.5841,1.5842,136300000.0
2005-12-12 14:31:00,1.5843,1.5845,1.5841,1.5843,136300000.0
2005-12-12 14:32:00,1.5845,1.5846,1.5841,1.5846,136300000.0
2005-12-12 14:33:00,1.5847,1.5847,1.584,1.5846,136300000.0
2005-12-12 14:34:00,1.5845,1.585,1.5845,1.5848,136300000.0
2005-12-12 14:35:00,1.5849,1.5852,1.5847,1.5852,136300000.0
2005-12-12 14:36:00,1.5854,1.5864,1.5853,1.5863,136300000.0
2005-12-12 14:37:00,1.5865,1.5866,1.5858,1.5858,136300000.0
2005-12-12 14:38:00,1.586,1.5861,1.5855,1.5858,136300000.0
2005-12-12 14:39:00,1.5857,1.5862,1.5855,1.5855,136300000.0
2005-12-12 14:40:00,1.5858,1.5858,1.5852,1.5852,136300000.0
2005-12-12 14:41:00,1.5853,1.5854,1.5848,1.5848,136300000.0
2005-12-12 14:42:00,1.5849,1.5852,1.5848,1.585,136300000.0
2005-12-12 14:43:00,1.5849,1.5852,1.5848,1.5848,136300000.0
2005-12-12 14:44:00,1.585,1.5858,1.585,1.5858,136300000.0
2005-12-12 14:45:00,1.5857,1.5858,1.5851,1.5858,136300000.0
2005-12-12 14:46:00,1.5857,1.5859,1.5854,1.5859,136300000.0
2005-12-12 14:47:00,1.5858,1.5859,1.5856,1.5857,136300000.0
2005-12-12 14:48:00,1.5856,1.5861,1.5856,1.5858,136300000.0
2005-12-12 14:49:00,1.5859,1.586,1.5852,1.5852,136300000.0
2005-12-12 14:50:00,1.5854,1.5854,1.5843,1.5849,136300000.0
2005-12-12 14:51:00,1.5848,1.585,1.5841,1.5844,136300000.0
2005-12-12 14:52:00,1.5843,1.5846,1.5843,1.5843,136300000.0
2005-12-12 14:53:00,1.5842,1.5843,1.5839,1.5842,136300000.0
2005-12-12 14:54:00,1.5843,1.5843,1.5836,1.5837,136300000.0
2005-12-12 14:55:00,1.5836,1.584,1.5834,1.5838,136300000.0
2005-12-12 14:56:00,1.5839,1.584,1.5836,1.5838,136300000.0
2005-12-12 14:57:00,1.5837,1.5841,1.5837,1.5839,136300000.0
2005-12-12 14:58:00,1.5841,1.5841,1.5834,1.5839,136300000.0
2005-12-12 14:59:00,1.5839,1.5839,1.5832,1.5833,136300000.0
2005-12-12 15:00:00,1.5834,1.5835,1.5831,1.5831,136300000.0
2005-12-12 15:01:00,1.583,1.5833,1.5827,1.5831,136300000.0
2005-12-12 15:02:00,1.583,1.5834,1.583,1.5833,136300000.0
2005-12-12 15:03:00,1.5832,1.5835,1.5831,1.5834,136300000.0
2005-12-12 15:04:00,1.5831,1.5837,1.5831,1.5836,136300000.0
2005-12-12 15:05:00,1.5835,1.584,1.5833,1.5837,136300000.0
2005-12-12 15:06:00,1.5838,1.5839,1.5837,1.5838,136300000.0
2005-12-12 15:07:00,1.5837,1.5838,1.5837,1.5838,136300000.0
2005-12-12 15:08:00,1.584,1.5841,1.5838,1.584,136300000.0
2005-12-12 15:09:00,1.5839,1.5839,1.5834,1.5834,136300000.0
2005-12-12 15:10:00,1.5835,1.5838,1.5834,1.5835,136300000.0
2005-12-12 15:11:00,1.5836,1.584,1.5835,1.5839,136300000.0
2005-12-12 15:12:00,1.5838,1.5841,1.5838,1.5839,136300000.0
2005-12-12 15:13:00,1.5835,1.5839,1.5834,1.5838,136300000.0
2005-12-12 15:14:00,1.584,1.5843,1.5837,1.5843,136300000.0
2005-12-12 15:15:00,1.5844,1.5846,1.5842,1.5843,136300000.0
2005-12-12 15:16:00,1.5842,1.5842,1.5838,1.5841,136300000.0
2005-12-12 15:17:00,1.584,1.5844,1.584,1.5843,136300000.0
2005-12-12 15:18:00,1.5841,1.5843,1.5841,1.5843,136300000.0
2005-12-12 15:19:00,1.5842,1.5847,1.5841,1.5847,136300000.0
2005-12-12 15:20:00,1.5845,1.5847,1.5844,1.5844,136300000.0
2005-12-12 15:21:00,1.5843,1.5845,1.5842,1.5843,136300000.0
2005-12-12 15:22:00,1.5842,1.5843,1.5842,1.5843,136300000.0
2005-12-12 15:23:00,1.5844,1.5846,1.5844,1.5845,136300000.0
2005-12-12 15:24:00,1.5844,1.5848,1.5843,1.5847,136300000.0
2005-12-12 15:25:00,1.5845,1.5848,1.5842,1.5843,136300000.0
2005-12-12 15:26:00,1.5842,1.5843,1.5839,1.5842,136300000.0
2005-12-12 15:27:00,1.5841,1.5842,1.5839,1.5841,136300000.0
2005-12-12 15:28:00,1.584,1.584,1.5834,1.5836,136300000.0
2005-12-12 15:29:00,1.5838,1.5838,1.5834,1.5836,136300000.0
2005-12-12 15:30:00,1.5835,1.5838,1.5835,1.5836,136300000.0
2005-12-12 15:31:00,1.5835,1.5836,1.5834,1.5836,136300000.0
2005-12-12 15:32:00,1.5835,1.5835,1.5831,1.5831,136300000.0
2005-12-12 15:33:00,1.5833,1.5833,1.5827,1.5828,136300000.0
2005-12-12 15:34:00,1.5827,1.5827,1.5823,1.5827,136300000.0
2005-12-12 15:35:00,1.5826,1.5827,1.5824,1.5826,136300000.0
2005-12-12 15:36:00,1.5827,1.5828,1.5825,1.5828,136300000.0
2005-12-12 15:37:00,1.5828,1.5829,1.5824,1.5827,136300000.0
2005-12-12 15:38:00,1.5826,1.5827,1.5822,1.5823,136300000.0
2005-12-12 15:39:00,1.5824,1.5826,1.5824,1.5825,136300000.0
2005-12-12 15:40:00,1.5826,1.5826,1.5823,1.5823,136300000.0
2005-12-12 15:41:00,1.5822,1.5823,1.5817,1.582,136300000.0
2005-12-12 15:42:00,1.5819,1.582,1.5816,1.582,136300000.0
2005-12-12 15:43:00,1.5819,1.582,1.5818,1.5819,136300000.0
2005-12-12 15:44:00,1.5817,1.5819,1.5817,1.5817,136300000.0
2005-12-12 15:45:00,1.5818,1.5823,1.5817,1.5821,136300000.0
2005-12-12 15:46:00,1.582,1.5824,1.582,1.5821,136300000.0
2005-12-12 15:47:00,1.582,1.5822,1.5817,1.5819,136300000.0
2005-12-12 15:48:00,1.5821,1.5821,1.5818,1.5819,136300000.0
2005-12-12 15:49:00,1.5818,1.5819,1.5815,1.5815,136300000.0
2005-12-12 15:50:00,1.5813,1.5816,1.5812,1.5816,136300000.0
2005-12-12 15:51:00,1.5815,1.582,1.5815,1.5819,136300000.0
2005-12-12 15:52:00,1.582,1.5823,1.5819,1.5822,136300000.0
2005-12-12 15:53:00,1.582,1.5824,1.5819,1.5819,136300000.0
2005-12-12 15:54:00,1.5821,1.5822,1.582,1.5822,136300000.0
2005-12-12 15:55:00,1.5821,1.5823,1.582,1.5823,136300000.0
2005-12-12 15:56:00,1.5821,1.5824,1.5821,1.5821,136300000.0
2005-12-12 15:57:00,1.582,1.5825,1.582,1.5825,136300000.0
2005-12-12 15:58:00,1.5826,1.5829,1.5824,1.5828,136300000.0
2005-12-12 15:59:00,1.5829,1.583,1.5826,1.583,136300000.0
2005-12-12 16:00:00,1.5828,1.5829,1.5825,1.5827,136300000.0
2005-12-12 16:01:00,1.5828,1.5829,1.5826,1.5827,136300000.0
2005-12-12 16:02:00,1.5826,1.5833,1.5826,1.5832,136300000.0
2005-12-12 16:03:00,1.5831,1.5832,1.5827,1.5828,136300000.0
2005-12-12 16:04:00,1.583,1.583,1.5828,1.5829,136300000.0
2005-12-12 16:05:00,1.583,1.583,1.5824,1.583,136300000.0
2005-12-12 16:06:00,1.5832,1.5833,1.5831,1.5831,136300000.0
2005-12-12 16:07:00,1.5832,1.5833,1.5826,1.5827,136300000.0
2005-12-12 16:08:00,1.5828,1.5829,1.5822,1.5823,136300000.0
2005-12-12 16:09:00,1.5824,1.5826,1.5824,1.5825,136300000.0
2005-12-12 16:10:00,1.5827,1.5828,1.5824,1.5826,136300000.0
2005-12-12 16:11:00,1.5826,1.5826,1.5821,1.5822,136300000.0
2005-12-12 16:12:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-12-12 16:13:00,1.5822,1.5825,1.5819,1.5825,136300000.0
2005-12-12 16:14:00,1.5827,1.5828,1.5824,1.5825,136300000.0
2005-12-12 16:15:00,1.5825,1.5828,1.5823,1.5825,136300000.0
2005-12-12 16:16:00,1.5827,1.5831,1.5827,1.5829,136300000.0
2005-12-12 16:17:00,1.5828,1.583,1.5827,1.5829,136300000.0
2005-12-12 16:18:00,1.583,1.5833,1.5829,1.5833,136300000.0
2005-12-12 16:19:00,1.5832,1.5834,1.583,1.5833,136300000.0
2005-12-12 16:20:00,1.5834,1.5835,1.583,1.5833,136300000.0
2005-12-12 16:21:00,1.5835,1.5837,1.5832,1.5834,136300000.0
2005-12-12 16:22:00,1.5835,1.5835,1.5831,1.5831,136300000.0
2005-12-12 16:23:00,1.5832,1.5833,1.5829,1.5833,136300000.0
2005-12-12 16:24:00,1.5832,1.5833,1.5828,1.583,136300000.0
2005-12-12 16:25:00,1.5831,1.5834,1.583,1.5834,136300000.0
2005-12-12 16:26:00,1.5833,1.5837,1.5833,1.5836,136300000.0
2005-12-12 16:27:00,1.5835,1.5836,1.5834,1.5835,136300000.0
2005-12-12 16:28:00,1.5837,1.5838,1.5836,1.5836,136300000.0
2005-12-12 16:29:00,1.5835,1.5836,1.5832,1.5833,136300000.0
2005-12-12 16:30:00,1.5834,1.5835,1.5832,1.5832,136300000.0
2005-12-12 16:35:00,1.5837,1.5837,1.5832,1.5832,136300000.0
2005-12-12 16:36:00,1.5831,1.5833,1.583,1.5833,136300000.0
2005-12-12 16:37:00,1.5832,1.5833,1.5827,1.5829,136300000.0
2005-12-12 16:38:00,1.5827,1.583,1.5824,1.583,136300000.0
2005-12-12 16:39:00,1.5829,1.583,1.5826,1.5829,136300000.0
2005-12-12 16:40:00,1.583,1.5831,1.5828,1.5829,136300000.0
2005-12-12 16:41:00,1.5827,1.583,1.5827,1.5828,136300000.0
2005-12-12 16:42:00,1.5828,1.5831,1.5827,1.5829,136300000.0
2005-12-12 16:43:00,1.5828,1.5829,1.5828,1.5828,136300000.0
2005-12-12 16:44:00,1.5826,1.5832,1.5826,1.5831,136300000.0
2005-12-12 16:45:00,1.5832,1.5832,1.5827,1.5828,136300000.0
2005-12-12 16:46:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-12-12 16:47:00,1.5829,1.583,1.5828,1.5829,136300000.0
2005-12-12 16:48:00,1.583,1.5832,1.5829,1.5829,136300000.0
2005-12-12 16:49:00,1.5831,1.5833,1.5831,1.5832,136300000.0
2005-12-12 16:50:00,1.5831,1.5831,1.5829,1.583,136300000.0
2005-12-12 16:51:00,1.5828,1.583,1.5825,1.5825,136300000.0
2005-12-12 16:52:00,1.5826,1.5827,1.5824,1.5825,136300000.0
2005-12-12 16:53:00,1.5826,1.5829,1.5825,1.5825,136300000.0
2005-12-12 16:54:00,1.5826,1.5828,1.5826,1.5827,136300000.0
2005-12-12 16:55:00,1.5828,1.5828,1.5823,1.5823,136300000.0
2005-12-12 16:56:00,1.5825,1.5825,1.5823,1.5823,136300000.0
2005-12-12 16:57:00,1.5825,1.5827,1.5823,1.5827,136300000.0
2005-12-12 16:58:00,1.5826,1.5828,1.5823,1.5825,136300000.0
2005-12-12 16:59:00,1.5826,1.583,1.5826,1.583,136300000.0
2005-12-12 17:00:00,1.5827,1.5831,1.5826,1.5827,136300000.0
2005-12-12 17:01:00,1.5828,1.5832,1.5826,1.5832,136300000.0
2005-12-12 17:02:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-12-12 17:03:00,1.5831,1.5833,1.5831,1.5831,136300000.0
2005-12-12 17:04:00,1.5829,1.5829,1.5824,1.5824,136300000.0
2005-12-12 17:05:00,1.5825,1.5825,1.5819,1.582,136300000.0
2005-12-12 17:06:00,1.5821,1.5822,1.5816,1.5821,136300000.0
2005-12-12 17:07:00,1.582,1.5823,1.5819,1.5823,136300000.0
2005-12-12 17:08:00,1.5821,1.5828,1.5821,1.5826,136300000.0
2005-12-12 17:09:00,1.5825,1.5825,1.5821,1.5823,136300000.0
2005-12-12 17:10:00,1.5821,1.5822,1.5819,1.5822,136300000.0
2005-12-12 17:11:00,1.5823,1.5824,1.5821,1.5822,136300000.0
2005-12-12 17:12:00,1.5823,1.5827,1.5822,1.5827,136300000.0
2005-12-12 17:13:00,1.5828,1.5829,1.5826,1.5828,136300000.0
2005-12-12 17:14:00,1.5826,1.5828,1.5826,1.5827,136300000.0
2005-12-12 17:15:00,1.5828,1.5828,1.5827,1.5828,136300000.0
2005-12-12 17:16:00,1.5827,1.5828,1.5824,1.5827,136300000.0
2005-12-12 17:17:00,1.5828,1.5828,1.5825,1.5826,136300000.0
2005-12-12 17:18:00,1.5827,1.5832,1.5826,1.5828,136300000.0
2005-12-12 17:19:00,1.5829,1.583,1.5826,1.5826,136300000.0
2005-12-12 17:20:00,1.5825,1.5829,1.5825,1.5827,136300000.0
2005-12-12 17:21:00,1.5826,1.5827,1.5823,1.5825,136300000.0
2005-12-12 17:22:00,1.5828,1.5837,1.5826,1.5833,136300000.0
2005-12-12 17:23:00,1.5832,1.584,1.5831,1.584,136300000.0
2005-12-12 17:24:00,1.5839,1.5839,1.583,1.5832,136300000.0
2005-12-12 17:25:00,1.5831,1.5835,1.5831,1.5835,136300000.0
2005-12-12 17:26:00,1.5834,1.5836,1.5833,1.5836,136300000.0
2005-12-12 17:27:00,1.5835,1.5835,1.5834,1.5834,136300000.0
2005-12-12 17:28:00,1.5835,1.5837,1.5827,1.5827,136300000.0
2005-12-12 17:29:00,1.583,1.5835,1.5827,1.5832,136300000.0
2005-12-12 17:30:00,1.5832,1.5833,1.583,1.5831,136300000.0
2005-12-12 17:31:00,1.5832,1.5836,1.5829,1.5836,136300000.0
2005-12-12 17:32:00,1.5835,1.5837,1.5832,1.5834,136300000.0
2005-12-12 17:33:00,1.5835,1.5835,1.5832,1.5835,136300000.0
2005-12-12 17:34:00,1.5837,1.5837,1.5829,1.583,136300000.0
2005-12-12 17:35:00,1.5829,1.583,1.5825,1.5827,136300000.0
2005-12-12 17:36:00,1.5826,1.5829,1.5825,1.5826,136300000.0
2005-12-12 17:37:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-12-12 17:38:00,1.583,1.583,1.5826,1.5829,136300000.0
2005-12-12 17:39:00,1.583,1.5833,1.5829,1.5832,136300000.0
2005-12-12 17:40:00,1.5831,1.5832,1.5827,1.5829,136300000.0
2005-12-12 17:41:00,1.5828,1.5829,1.5826,1.5827,136300000.0
2005-12-12 17:42:00,1.5826,1.5826,1.5823,1.5826,136300000.0
2005-12-12 17:43:00,1.5825,1.5831,1.5825,1.5825,136300000.0
2005-12-12 17:44:00,1.5828,1.583,1.5825,1.5827,136300000.0
2005-12-12 17:45:00,1.5826,1.5832,1.5824,1.5826,136300000.0
2005-12-12 17:46:00,1.5825,1.5828,1.5823,1.5827,136300000.0
2005-12-12 17:47:00,1.5826,1.583,1.5826,1.5827,136300000.0
2005-12-12 17:48:00,1.5828,1.583,1.5826,1.5829,136300000.0
2005-12-12 17:49:00,1.5828,1.583,1.5826,1.583,136300000.0
2005-12-12 17:50:00,1.5831,1.5834,1.5831,1.5832,136300000.0
2005-12-12 17:51:00,1.5831,1.5833,1.5829,1.5831,136300000.0
2005-12-12 17:52:00,1.583,1.5837,1.583,1.5835,136300000.0
2005-12-12 17:53:00,1.5836,1.5836,1.5832,1.5834,136300000.0
2005-12-12 17:54:00,1.5833,1.5837,1.5833,1.5836,136300000.0
2005-12-12 17:55:00,1.5837,1.5837,1.5833,1.5833,136300000.0
2005-12-12 17:56:00,1.5834,1.5835,1.5833,1.5834,136300000.0
2005-12-12 17:57:00,1.5833,1.5836,1.5833,1.5836,136300000.0
2005-12-12 17:58:00,1.5837,1.5837,1.5837,1.5837,136300000.0
2005-12-12 17:59:00,1.5836,1.5837,1.5834,1.5837,136300000.0
2005-12-12 18:00:00,1.5838,1.5838,1.5834,1.5836,136300000.0
2005-12-12 18:01:00,1.5837,1.5837,1.5835,1.5836,136300000.0
2005-12-12 18:02:00,1.5837,1.5837,1.5834,1.5834,136300000.0
2005-12-12 18:03:00,1.5835,1.5839,1.5833,1.5833,136300000.0
2005-12-12 18:04:00,1.5834,1.5836,1.5834,1.5836,136300000.0
2005-12-12 18:05:00,1.5835,1.5838,1.5834,1.5838,136300000.0
2005-12-12 18:06:00,1.5837,1.5839,1.5836,1.5837,136300000.0
2005-12-12 18:07:00,1.5836,1.5839,1.5833,1.5835,136300000.0
2005-12-12 18:08:00,1.5836,1.5836,1.583,1.5833,136300000.0
2005-12-12 18:09:00,1.5834,1.5837,1.5834,1.5836,136300000.0
2005-12-12 18:10:00,1.5837,1.5842,1.5836,1.5838,136300000.0
2005-12-12 18:11:00,1.5836,1.5836,1.5833,1.5833,136300000.0
2005-12-12 18:12:00,1.5834,1.5838,1.5834,1.5835,136300000.0
2005-12-12 18:13:00,1.5836,1.5837,1.5835,1.5836,136300000.0
2005-12-12 18:14:00,1.5838,1.584,1.5833,1.5833,136300000.0
2005-12-12 18:15:00,1.5834,1.5834,1.5833,1.5834,136300000.0
2005-12-12 18:16:00,1.5835,1.5836,1.5833,1.5834,136300000.0
2005-12-12 18:17:00,1.5833,1.5837,1.5833,1.5837,136300000.0
2005-12-12 18:18:00,1.5834,1.5835,1.5832,1.5832,136300000.0
2005-12-12 18:19:00,1.5831,1.5831,1.5825,1.5825,136300000.0
2005-12-12 18:20:00,1.5824,1.5825,1.5821,1.5821,136300000.0
2005-12-12 18:21:00,1.582,1.582,1.5816,1.5818,136300000.0
2005-12-12 18:22:00,1.5817,1.582,1.5815,1.5819,136300000.0
2005-12-12 18:23:00,1.582,1.5824,1.582,1.5823,136300000.0
2005-12-12 18:24:00,1.5822,1.5823,1.5819,1.5822,136300000.0
2005-12-12 18:25:00,1.5823,1.5835,1.5823,1.5833,136300000.0
2005-12-12 18:26:00,1.5834,1.5837,1.5827,1.5835,136300000.0
2005-12-12 18:27:00,1.5836,1.5837,1.5833,1.5835,136300000.0
2005-12-12 18:28:00,1.5834,1.584,1.5833,1.5839,136300000.0
2005-12-12 18:29:00,1.584,1.584,1.5834,1.5834,136300000.0
2005-12-12 18:30:00,1.5831,1.5834,1.5827,1.5828,136300000.0
2005-12-12 18:31:00,1.5829,1.583,1.5824,1.5827,136300000.0
2005-12-12 18:32:00,1.5829,1.5829,1.5823,1.5825,136300000.0
2005-12-12 18:33:00,1.5824,1.5827,1.5824,1.5824,136300000.0
2005-12-12 18:34:00,1.5823,1.5825,1.5823,1.5824,136300000.0
2005-12-12 18:35:00,1.5825,1.5825,1.5821,1.5823,136300000.0
2005-12-12 18:36:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-12-12 18:37:00,1.5824,1.5827,1.5824,1.5824,136300000.0
2005-12-12 18:38:00,1.5823,1.5825,1.5823,1.5825,136300000.0
2005-12-12 18:39:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-12-12 18:40:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-12-12 18:41:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-12-12 18:42:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-12-12 18:43:00,1.5825,1.5825,1.5822,1.5824,136300000.0
2005-12-12 18:44:00,1.5825,1.5825,1.5821,1.5821,136300000.0
2005-12-12 18:45:00,1.582,1.5824,1.5819,1.5824,136300000.0
2005-12-12 18:46:00,1.5825,1.5829,1.5824,1.5827,136300000.0
2005-12-12 18:47:00,1.5825,1.5827,1.5823,1.5824,136300000.0
2005-12-12 18:48:00,1.5823,1.5825,1.5823,1.5824,136300000.0
2005-12-12 18:49:00,1.5827,1.5827,1.5823,1.5824,136300000.0
2005-12-12 18:50:00,1.5823,1.5833,1.5823,1.5833,136300000.0
2005-12-12 18:51:00,1.5832,1.5834,1.5831,1.5831,136300000.0
2005-12-12 18:52:00,1.5832,1.5833,1.583,1.5832,136300000.0
2005-12-12 18:53:00,1.5831,1.5832,1.5825,1.5827,136300000.0
2005-12-12 18:54:00,1.5828,1.5829,1.5824,1.5824,136300000.0
2005-12-12 18:55:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-12 18:56:00,1.5831,1.5832,1.5828,1.5831,136300000.0
2005-12-12 18:57:00,1.5832,1.5832,1.5829,1.5831,136300000.0
2005-12-12 18:58:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-12-12 18:59:00,1.583,1.5835,1.583,1.5833,136300000.0
2005-12-12 19:00:00,1.5834,1.5837,1.5832,1.5837,136300000.0
2005-12-12 19:01:00,1.5838,1.5839,1.5837,1.5838,136300000.0
2005-12-12 19:02:00,1.5836,1.5836,1.5835,1.5836,136300000.0
2005-12-12 19:03:00,1.5835,1.5835,1.5835,1.5835,136300000.0
2005-12-12 19:04:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-12-12 19:05:00,1.5833,1.5834,1.5832,1.5832,136300000.0
2005-12-12 19:06:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-12-12 19:07:00,1.5831,1.5833,1.5829,1.5831,136300000.0
2005-12-12 19:08:00,1.583,1.583,1.5829,1.583,136300000.0
2005-12-12 19:09:00,1.5829,1.583,1.5828,1.5829,136300000.0
2005-12-12 19:10:00,1.5828,1.5829,1.5827,1.5829,136300000.0
2005-12-12 19:11:00,1.583,1.5831,1.583,1.583,136300000.0
2005-12-12 19:12:00,1.5831,1.5832,1.5829,1.5831,136300000.0
2005-12-12 19:13:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-12-12 19:14:00,1.583,1.5831,1.5829,1.583,136300000.0
2005-12-12 19:15:00,1.5831,1.5832,1.583,1.5831,136300000.0
2005-12-12 19:16:00,1.5832,1.5833,1.5832,1.5833,136300000.0
2005-12-12 19:17:00,1.5832,1.5832,1.5829,1.5829,136300000.0
2005-12-12 19:19:00,1.583,1.583,1.5824,1.5824,136300000.0
2005-12-12 19:20:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-12 19:22:00,1.583,1.583,1.5825,1.5828,136300000.0
2005-12-12 19:23:00,1.5825,1.5827,1.5824,1.5827,136300000.0
2005-12-12 19:24:00,1.5825,1.5825,1.5821,1.5822,136300000.0
2005-12-12 19:25:00,1.582,1.582,1.5819,1.582,136300000.0
2005-12-12 19:26:00,1.5819,1.5819,1.5816,1.5819,136300000.0
2005-12-12 19:27:00,1.5818,1.5822,1.5818,1.5822,136300000.0
2005-12-12 19:28:00,1.5821,1.5822,1.582,1.5822,136300000.0
2005-12-12 19:30:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-12-12 19:31:00,1.5823,1.5823,1.582,1.582,136300000.0
2005-12-12 19:32:00,1.5822,1.5822,1.582,1.5821,136300000.0
2005-12-12 19:33:00,1.582,1.5822,1.582,1.5821,136300000.0
2005-12-12 19:34:00,1.5822,1.5822,1.582,1.5822,136300000.0
2005-12-12 19:35:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-12-12 19:36:00,1.582,1.5821,1.5818,1.582,136300000.0
2005-12-12 19:37:00,1.5819,1.5821,1.5819,1.5821,136300000.0
2005-12-12 19:38:00,1.582,1.5821,1.582,1.5821,136300000.0
2005-12-12 19:39:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-12-12 19:40:00,1.5825,1.5827,1.5822,1.5827,136300000.0
2005-12-12 19:41:00,1.5825,1.5825,1.5823,1.5823,136300000.0
2005-12-12 19:42:00,1.5822,1.5824,1.5821,1.5823,136300000.0
2005-12-12 19:43:00,1.5821,1.5834,1.5821,1.5833,136300000.0
2005-12-12 19:44:00,1.5832,1.5834,1.5827,1.583,136300000.0
2005-12-12 19:45:00,1.5831,1.5832,1.5827,1.5832,136300000.0
2005-12-12 19:46:00,1.5833,1.5834,1.5831,1.5831,136300000.0
2005-12-12 19:47:00,1.583,1.5835,1.583,1.5831,136300000.0
2005-12-12 19:48:00,1.5832,1.5834,1.5827,1.5829,136300000.0
2005-12-12 19:49:00,1.583,1.5831,1.5829,1.5831,136300000.0
2005-12-12 19:50:00,1.5829,1.5831,1.5829,1.5829,136300000.0
2005-12-12 19:51:00,1.583,1.5834,1.5829,1.583,136300000.0
2005-12-12 19:52:00,1.5831,1.5832,1.5824,1.5827,136300000.0
2005-12-12 19:53:00,1.5828,1.5829,1.5828,1.5828,136300000.0
2005-12-12 19:54:00,1.5827,1.583,1.5824,1.5824,136300000.0
2005-12-12 19:55:00,1.5825,1.5829,1.5823,1.5828,136300000.0
2005-12-12 19:56:00,1.5829,1.5832,1.5829,1.583,136300000.0
2005-12-12 19:57:00,1.5829,1.5832,1.5828,1.5828,136300000.0
2005-12-12 19:58:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-12-12 19:59:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-12-12 20:00:00,1.583,1.5834,1.5828,1.5834,136300000.0
2005-12-12 20:01:00,1.5833,1.5833,1.583,1.583,136300000.0
2005-12-12 20:02:00,1.5831,1.5831,1.583,1.583,136300000.0
2005-12-12 20:03:00,1.5828,1.5828,1.5823,1.5825,136300000.0
2005-12-12 20:04:00,1.5827,1.5827,1.582,1.5824,136300000.0
2005-12-12 20:05:00,1.5825,1.5829,1.5824,1.5824,136300000.0
2005-12-12 20:06:00,1.5825,1.5827,1.5825,1.5825,136300000.0
2005-12-12 20:07:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-12-12 20:08:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-12-12 20:09:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-12-12 20:10:00,1.5827,1.5827,1.5822,1.5823,136300000.0
2005-12-12 20:11:00,1.5825,1.5825,1.5823,1.5823,136300000.0
2005-12-12 20:12:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-12-12 20:13:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-12-12 20:14:00,1.5819,1.5821,1.5819,1.5819,136300000.0
2005-12-12 20:15:00,1.5821,1.5821,1.5818,1.5819,136300000.0
2005-12-12 20:16:00,1.5818,1.5821,1.5818,1.5819,136300000.0
2005-12-12 20:17:00,1.582,1.582,1.5818,1.5819,136300000.0
2005-12-12 20:18:00,1.5818,1.5822,1.5817,1.5822,136300000.0
2005-12-12 20:19:00,1.5823,1.5823,1.582,1.5821,136300000.0
2005-12-12 20:20:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-12-12 20:21:00,1.5821,1.5824,1.582,1.5822,136300000.0
2005-12-12 20:22:00,1.5823,1.5825,1.5822,1.5825,136300000.0
2005-12-12 20:23:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-12-12 20:24:00,1.5821,1.5824,1.5821,1.5824,136300000.0
2005-12-12 20:25:00,1.5823,1.5824,1.5822,1.5822,136300000.0
2005-12-12 20:26:00,1.5821,1.5824,1.582,1.582,136300000.0
2005-12-12 20:27:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-12-12 20:28:00,1.582,1.5821,1.5819,1.5821,136300000.0
2005-12-12 20:29:00,1.582,1.5822,1.582,1.5821,136300000.0
2005-12-12 20:30:00,1.5821,1.5822,1.582,1.582,136300000.0
2005-12-12 20:31:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-12-12 20:32:00,1.5823,1.5823,1.5821,1.5821,136300000.0
2005-12-12 20:33:00,1.5822,1.5822,1.5821,1.5821,136300000.0
2005-12-12 20:34:00,1.5822,1.5824,1.5821,1.5824,136300000.0
2005-12-12 20:35:00,1.5825,1.5825,1.5821,1.5824,136300000.0
2005-12-12 20:36:00,1.5825,1.5827,1.5825,1.5827,136300000.0
2005-12-12 20:37:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-12-12 20:38:00,1.5824,1.5827,1.5824,1.5825,136300000.0
2005-12-12 20:39:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-12-12 20:40:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-12-12 20:41:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-12-12 20:42:00,1.5824,1.5828,1.5824,1.5824,136300000.0
2005-12-12 20:43:00,1.5825,1.5828,1.5824,1.5824,136300000.0
2005-12-12 20:44:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-12-12 20:45:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-12-12 20:46:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-12-12 20:47:00,1.5823,1.5823,1.5821,1.5823,136300000.0
2005-12-12 20:48:00,1.5824,1.5824,1.5822,1.5822,136300000.0
2005-12-12 20:49:00,1.5823,1.5824,1.5823,1.5823,136300000.0
2005-12-12 20:50:00,1.5822,1.5823,1.582,1.5823,136300000.0
2005-12-12 20:51:00,1.582,1.5823,1.5819,1.5819,136300000.0
2005-12-12 20:52:00,1.5822,1.5824,1.5819,1.5824,136300000.0
2005-12-12 20:53:00,1.5823,1.5824,1.5821,1.5821,136300000.0
2005-12-12 20:54:00,1.582,1.5821,1.5817,1.582,136300000.0
2005-12-12 20:55:00,1.5821,1.5823,1.5817,1.5817,136300000.0
2005-12-12 20:56:00,1.5818,1.5818,1.5815,1.5816,136300000.0
2005-12-12 20:57:00,1.5815,1.582,1.5814,1.5819,136300000.0
2005-12-12 20:58:00,1.582,1.582,1.5817,1.5818,136300000.0
2005-12-12 20:59:00,1.5817,1.582,1.5816,1.5817,136300000.0
2005-12-12 21:00:00,1.5818,1.5819,1.5815,1.5817,136300000.0
2005-12-12 21:01:00,1.5818,1.5821,1.5818,1.5821,136300000.0
2005-12-12 21:02:00,1.5822,1.5822,1.582,1.5822,136300000.0
2005-12-12 21:03:00,1.5821,1.5822,1.5819,1.5819,136300000.0
2005-12-12 21:04:00,1.582,1.5821,1.5815,1.5817,136300000.0
2005-12-12 21:05:00,1.5819,1.582,1.5819,1.582,136300000.0
2005-12-12 21:06:00,1.5821,1.5821,1.5817,1.5817,136300000.0
2005-12-12 21:07:00,1.5817,1.5819,1.5817,1.5817,136300000.0
2005-12-12 21:08:00,1.5818,1.5818,1.5816,1.5817,136300000.0
2005-12-12 21:09:00,1.5816,1.5819,1.5815,1.5819,136300000.0
2005-12-12 21:10:00,1.582,1.5825,1.582,1.5824,136300000.0
2005-12-12 21:11:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-12-12 21:12:00,1.5822,1.5824,1.5822,1.5822,136300000.0
2005-12-12 21:13:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-12-12 21:15:00,1.5821,1.5823,1.5821,1.5823,136300000.0
2005-12-12 21:16:00,1.5822,1.5823,1.582,1.582,136300000.0
2005-12-12 21:17:00,1.5823,1.5824,1.5819,1.5821,136300000.0
2005-12-12 21:18:00,1.5817,1.5822,1.5817,1.5821,136300000.0
2005-12-12 21:19:00,1.5822,1.5824,1.5821,1.5823,136300000.0
2005-12-12 21:20:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-12-12 21:21:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-12-12 21:22:00,1.5821,1.5821,1.5819,1.582,136300000.0
2005-12-12 21:23:00,1.5821,1.5821,1.5819,1.5821,136300000.0
2005-12-12 21:24:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-12-12 21:25:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-12-12 21:26:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-12-12 21:27:00,1.5825,1.5825,1.5824,1.5825,136300000.0
2005-12-12 21:28:00,1.5824,1.5828,1.5824,1.5824,136300000.0
2005-12-12 21:29:00,1.5825,1.5827,1.5824,1.5825,136300000.0
2005-12-12 21:31:00,1.5828,1.5828,1.5823,1.5823,136300000.0
2005-12-12 21:32:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-12-12 21:33:00,1.5825,1.5827,1.5825,1.5825,136300000.0
2005-12-12 21:34:00,1.5827,1.5827,1.5822,1.5823,136300000.0
2005-12-12 21:35:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-12-12 21:36:00,1.5821,1.5822,1.5821,1.5822,136300000.0
2005-12-12 21:37:00,1.5824,1.5824,1.5823,1.5824,136300000.0
2005-12-12 21:38:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-12 21:41:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-12-12 21:42:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-12-12 21:43:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-12 21:44:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-12-12 21:45:00,1.5824,1.5828,1.5824,1.5828,136300000.0
2005-12-12 21:46:00,1.5829,1.5829,1.5828,1.5829,136300000.0
2005-12-12 21:47:00,1.583,1.583,1.5829,1.583,136300000.0
2005-12-12 21:48:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-12-12 21:49:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-12-12 21:50:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-12-12 21:51:00,1.5828,1.5829,1.5827,1.5828,136300000.0
2005-12-12 21:52:00,1.5829,1.5829,1.5828,1.5829,136300000.0
2005-12-12 21:53:00,1.5828,1.5829,1.5825,1.5827,136300000.0
2005-12-12 21:54:00,1.5828,1.5829,1.5825,1.5829,136300000.0
2005-12-12 21:55:00,1.5827,1.5828,1.5825,1.5825,136300000.0
2005-12-12 21:56:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-12-12 21:57:00,1.5823,1.5827,1.5823,1.5827,136300000.0
2005-12-12 21:58:00,1.5828,1.5828,1.5825,1.5825,136300000.0
2005-12-12 22:00:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-12-12 22:01:00,1.5825,1.5828,1.5825,1.5828,136300000.0
2005-12-12 22:02:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-12-12 22:03:00,1.5827,1.5827,1.5827,1.5827,136300000.0
2005-12-12 22:06:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-12-12 22:07:00,1.5825,1.5827,1.5825,1.5825,136300000.0
2005-12-12 22:08:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-12-12 22:09:00,1.5828,1.5828,1.5827,1.5827,136300000.0
2005-12-12 22:10:00,1.5828,1.5831,1.5827,1.5831,136300000.0
2005-12-12 22:11:00,1.5832,1.5836,1.5829,1.5829,136300000.0
2005-12-12 22:12:00,1.583,1.5831,1.583,1.583,136300000.0
2005-12-12 22:13:00,1.5829,1.583,1.5829,1.5829,136300000.0
2005-12-12 22:14:00,1.5831,1.5831,1.5828,1.5831,136300000.0
2005-12-12 22:15:00,1.5833,1.5833,1.5833,1.5833,136300000.0
2005-12-12 22:16:00,1.5831,1.5831,1.5828,1.583,136300000.0
2005-12-12 22:17:00,1.5829,1.5831,1.5828,1.583,136300000.0
2005-12-12 22:18:00,1.5829,1.5831,1.5829,1.5831,136300000.0
2005-12-12 22:19:00,1.583,1.5834,1.583,1.5832,136300000.0
2005-12-12 22:20:00,1.583,1.583,1.5827,1.5827,136300000.0
2005-12-12 22:21:00,1.5824,1.5827,1.5824,1.5825,136300000.0
2005-12-12 22:22:00,1.5824,1.5827,1.5824,1.5825,136300000.0
2005-12-12 22:23:00,1.5827,1.5827,1.5824,1.5824,136300000.0
2005-12-12 22:24:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-12 22:25:00,1.5823,1.5823,1.582,1.582,136300000.0
2005-12-12 22:26:00,1.5819,1.5821,1.5815,1.5816,136300000.0
2005-12-12 22:27:00,1.5815,1.5818,1.5814,1.5818,136300000.0
2005-12-12 22:28:00,1.5817,1.5818,1.5814,1.5814,136300000.0
2005-12-12 22:29:00,1.5813,1.5814,1.5811,1.5813,136300000.0
2005-12-12 22:30:00,1.5812,1.5812,1.5811,1.5811,136300000.0
2005-12-12 22:31:00,1.5812,1.5812,1.5811,1.5811,136300000.0
2005-12-12 22:32:00,1.5812,1.5812,1.5809,1.5809,136300000.0
2005-12-12 22:33:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-12-12 22:34:00,1.5812,1.5813,1.5811,1.5813,136300000.0
2005-12-12 22:35:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-12-12 22:36:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-12 22:37:00,1.5815,1.5815,1.5812,1.5812,136300000.0
2005-12-12 22:38:00,1.5814,1.5816,1.5813,1.5813,136300000.0
2005-12-12 22:39:00,1.5814,1.5814,1.5811,1.5812,136300000.0
2005-12-12 22:40:00,1.5813,1.5813,1.5812,1.5813,136300000.0
2005-12-12 22:41:00,1.5814,1.5816,1.5814,1.5816,136300000.0
2005-12-12 22:42:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-12-12 22:43:00,1.5814,1.5817,1.5814,1.5817,136300000.0
2005-12-12 22:44:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-12-12 22:45:00,1.5819,1.5819,1.5814,1.5814,136300000.0
2005-12-12 22:46:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-12-12 22:47:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-12-12 22:48:00,1.5817,1.5817,1.5815,1.5815,136300000.0
2005-12-12 22:49:00,1.5814,1.582,1.5813,1.582,136300000.0
2005-12-12 22:50:00,1.5819,1.5819,1.5815,1.5815,136300000.0
2005-12-12 22:51:00,1.5817,1.5819,1.5817,1.5818,136300000.0
2005-12-12 22:52:00,1.5819,1.582,1.5816,1.582,136300000.0
2005-12-12 22:53:00,1.5818,1.5819,1.5817,1.5819,136300000.0
2005-12-12 22:54:00,1.5818,1.582,1.5818,1.5819,136300000.0
2005-12-12 22:56:00,1.5818,1.5818,1.5816,1.5816,136300000.0
2005-12-12 22:57:00,1.5815,1.5817,1.5815,1.5816,136300000.0
2005-12-12 22:58:00,1.5817,1.5817,1.5817,1.5817,136300000.0
2005-12-12 22:59:00,1.5816,1.5819,1.5815,1.5815,136300000.0
2005-12-12 23:00:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-12-12 23:01:00,1.5816,1.5817,1.5816,1.5817,136300000.0
2005-12-12 23:02:00,1.5816,1.5818,1.5816,1.5818,136300000.0
2005-12-12 23:03:00,1.5818,1.5822,1.5818,1.5818,136300000.0
2005-12-12 23:04:00,1.5817,1.5822,1.5815,1.5815,136300000.0
2005-12-12 23:05:00,1.5816,1.5816,1.5813,1.5814,136300000.0
2005-12-12 23:06:00,1.5815,1.5815,1.5811,1.5812,136300000.0
2005-12-12 23:07:00,1.5811,1.5814,1.581,1.5814,136300000.0
2005-12-12 23:08:00,1.5815,1.5815,1.5812,1.5812,136300000.0
2005-12-12 23:09:00,1.5813,1.5813,1.581,1.5812,136300000.0
2005-12-12 23:10:00,1.5813,1.5814,1.5813,1.5813,136300000.0
2005-12-12 23:12:00,1.5815,1.5816,1.5812,1.5812,136300000.0
2005-12-12 23:13:00,1.5811,1.5812,1.5811,1.5811,136300000.0
2005-12-12 23:14:00,1.5808,1.5808,1.5806,1.5806,136300000.0
2005-12-12 23:15:00,1.5808,1.5812,1.5808,1.5812,136300000.0
2005-12-12 23:16:00,1.5814,1.5814,1.581,1.5812,136300000.0
2005-12-12 23:17:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-12-12 23:19:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-12 23:20:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-12-12 23:21:00,1.5816,1.5817,1.5815,1.5815,136300000.0
2005-12-12 23:22:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-12-12 23:23:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-12-12 23:24:00,1.5816,1.5817,1.5815,1.5817,136300000.0
2005-12-12 23:25:00,1.5816,1.5817,1.5811,1.5812,136300000.0
2005-12-12 23:26:00,1.581,1.5812,1.5809,1.5811,136300000.0
2005-12-12 23:27:00,1.5809,1.5814,1.5809,1.5813,136300000.0
2005-12-12 23:28:00,1.5812,1.5814,1.5812,1.5813,136300000.0
2005-12-12 23:29:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-12-12 23:30:00,1.5811,1.5812,1.581,1.5811,136300000.0
2005-12-12 23:31:00,1.5812,1.5814,1.5811,1.5813,136300000.0
2005-12-12 23:32:00,1.5815,1.5815,1.5813,1.5813,136300000.0
2005-12-12 23:33:00,1.5814,1.5816,1.5814,1.5816,136300000.0
2005-12-12 23:34:00,1.5817,1.5817,1.5814,1.5814,136300000.0
2005-12-12 23:35:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-12-12 23:36:00,1.5815,1.5815,1.5814,1.5815,136300000.0
2005-12-12 23:37:00,1.5814,1.5816,1.5814,1.5816,136300000.0
2005-12-12 23:38:00,1.5814,1.5816,1.5813,1.5813,136300000.0
2005-12-12 23:39:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-12-12 23:40:00,1.5814,1.5814,1.581,1.581,136300000.0
2005-12-12 23:41:00,1.5811,1.5812,1.5809,1.581,136300000.0
2005-12-12 23:42:00,1.5811,1.5811,1.5804,1.5806,136300000.0
2005-12-12 23:43:00,1.5804,1.5805,1.58,1.5804,136300000.0
2005-12-12 23:44:00,1.5805,1.5808,1.5804,1.5806,136300000.0
2005-12-12 23:45:00,1.5805,1.5806,1.5803,1.5803,136300000.0
2005-12-12 23:46:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-12-12 23:47:00,1.5805,1.5809,1.5805,1.5806,136300000.0
2005-12-12 23:48:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-12-12 23:49:00,1.5809,1.5812,1.5808,1.581,136300000.0
2005-12-12 23:50:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-12-12 23:51:00,1.5814,1.5814,1.5809,1.5809,136300000.0
2005-12-12 23:52:00,1.581,1.5811,1.5806,1.5809,136300000.0
2005-12-12 23:53:00,1.5811,1.5811,1.5806,1.5809,136300000.0
2005-12-12 23:54:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-12-12 23:55:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-12-12 23:56:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-12-12 23:58:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-12-12 23:59:00,1.5809,1.581,1.5808,1.581,136300000.0
2005-12-13 00:00:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-12-13 00:01:00,1.5811,1.5811,1.5808,1.581,136300000.0
2005-12-13 00:02:00,1.5809,1.5811,1.5809,1.5811,136300000.0
2005-12-13 00:03:00,1.581,1.5814,1.581,1.5813,136300000.0
2005-12-13 00:04:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-13 00:05:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-12-13 00:06:00,1.5813,1.5813,1.5808,1.5813,136300000.0
2005-12-13 00:07:00,1.5812,1.5816,1.5811,1.5813,136300000.0
2005-12-13 00:08:00,1.5815,1.5815,1.5812,1.5812,136300000.0
2005-12-13 00:09:00,1.5813,1.5813,1.5811,1.5812,136300000.0
2005-12-13 00:10:00,1.5813,1.5814,1.5812,1.5814,136300000.0
2005-12-13 00:11:00,1.5815,1.5817,1.5813,1.5813,136300000.0
2005-12-13 00:12:00,1.5812,1.5814,1.5812,1.5812,136300000.0
2005-12-13 00:13:00,1.5811,1.5811,1.5807,1.5807,136300000.0
2005-12-13 00:14:00,1.5809,1.5809,1.5807,1.5809,136300000.0
2005-12-13 00:15:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-12-13 00:16:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-12-13 00:18:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-12-13 00:19:00,1.5808,1.581,1.5808,1.581,136300000.0
2005-12-13 00:20:00,1.5809,1.581,1.5804,1.5806,136300000.0
2005-12-13 00:21:00,1.5807,1.5807,1.5805,1.5806,136300000.0
2005-12-13 00:22:00,1.5807,1.5807,1.5804,1.5804,136300000.0
2005-12-13 00:23:00,1.5805,1.5807,1.5804,1.5804,136300000.0
2005-12-13 00:24:00,1.5803,1.5805,1.5803,1.5805,136300000.0
2005-12-13 00:25:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-12-13 00:26:00,1.5803,1.5805,1.5802,1.5802,136300000.0
2005-12-13 00:27:00,1.5803,1.5803,1.5801,1.5801,136300000.0
2005-12-13 00:28:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-12-13 00:29:00,1.5801,1.5802,1.5801,1.5801,136300000.0
2005-12-13 00:30:00,1.5803,1.5806,1.5802,1.5804,136300000.0
2005-12-13 00:31:00,1.5802,1.5804,1.5802,1.5802,136300000.0
2005-12-13 00:32:00,1.5801,1.5802,1.5799,1.5799,136300000.0
2005-12-13 00:33:00,1.5801,1.5801,1.5797,1.58,136300000.0
2005-12-13 00:34:00,1.5799,1.58,1.5792,1.5793,136300000.0
2005-12-13 00:35:00,1.5792,1.5797,1.5792,1.5794,136300000.0
2005-12-13 00:36:00,1.5795,1.5799,1.5794,1.5798,136300000.0
2005-12-13 00:37:00,1.5796,1.5797,1.5794,1.5796,136300000.0
2005-12-13 00:38:00,1.5795,1.5798,1.5795,1.5797,136300000.0
2005-12-13 00:39:00,1.5799,1.5799,1.5795,1.5795,136300000.0
2005-12-13 00:40:00,1.5794,1.5796,1.5794,1.5794,136300000.0
2005-12-13 00:41:00,1.5792,1.5793,1.579,1.5791,136300000.0
2005-12-13 00:42:00,1.5792,1.5792,1.579,1.579,136300000.0
2005-12-13 00:43:00,1.5791,1.5792,1.579,1.579,136300000.0
2005-12-13 00:44:00,1.5791,1.5792,1.579,1.579,136300000.0
2005-12-13 00:45:00,1.5791,1.5792,1.5789,1.5789,136300000.0
2005-12-13 00:46:00,1.5788,1.579,1.5788,1.579,136300000.0
2005-12-13 00:47:00,1.5789,1.579,1.5789,1.5789,136300000.0
2005-12-13 00:48:00,1.579,1.5792,1.579,1.5791,136300000.0
2005-12-13 00:49:00,1.579,1.5792,1.5789,1.5789,136300000.0
2005-12-13 00:50:00,1.579,1.5791,1.5788,1.5788,136300000.0
2005-12-13 00:51:00,1.5787,1.5788,1.5787,1.5787,136300000.0
2005-12-13 00:52:00,1.5788,1.5791,1.5788,1.5791,136300000.0
2005-12-13 00:53:00,1.5789,1.579,1.5788,1.5788,136300000.0
2005-12-13 00:54:00,1.5789,1.5793,1.5789,1.5792,136300000.0
2005-12-13 00:55:00,1.5793,1.5796,1.5793,1.5795,136300000.0
2005-12-13 00:56:00,1.5794,1.5798,1.5794,1.5798,136300000.0
2005-12-13 00:57:00,1.5799,1.5801,1.5797,1.5799,136300000.0
2005-12-13 00:58:00,1.5798,1.5804,1.5797,1.5802,136300000.0
2005-12-13 00:59:00,1.5801,1.5801,1.5796,1.58,136300000.0
2005-12-13 01:00:00,1.5798,1.5801,1.5796,1.5796,136300000.0
2005-12-13 01:01:00,1.5797,1.5798,1.579,1.5794,136300000.0
2005-12-13 01:02:00,1.5796,1.5796,1.5793,1.5793,136300000.0
2005-12-13 01:03:00,1.5794,1.5796,1.5793,1.5794,136300000.0
2005-12-13 01:04:00,1.5792,1.5793,1.5789,1.5789,136300000.0
2005-12-13 01:05:00,1.5789,1.5792,1.5789,1.5791,136300000.0
2005-12-13 01:06:00,1.579,1.5792,1.579,1.5791,136300000.0
2005-12-13 01:07:00,1.5792,1.5792,1.5791,1.5791,136300000.0
2005-12-13 01:08:00,1.579,1.5792,1.5788,1.5792,136300000.0
2005-12-13 01:09:00,1.579,1.5791,1.5789,1.5791,136300000.0
2005-12-13 01:10:00,1.5792,1.5797,1.5792,1.5796,136300000.0
2005-12-13 01:11:00,1.5797,1.5798,1.5795,1.5795,136300000.0
2005-12-13 01:12:00,1.5796,1.5797,1.5794,1.5796,136300000.0
2005-12-13 01:13:00,1.5793,1.5795,1.5787,1.5788,136300000.0
2005-12-13 01:14:00,1.5789,1.5789,1.5787,1.5789,136300000.0
2005-12-13 01:15:00,1.5788,1.579,1.5786,1.579,136300000.0
2005-12-13 01:16:00,1.5788,1.579,1.5787,1.5787,136300000.0
2005-12-13 01:17:00,1.5789,1.5789,1.5787,1.5787,136300000.0
2005-12-13 01:18:00,1.5788,1.5789,1.5786,1.5786,136300000.0
2005-12-13 01:19:00,1.5787,1.5789,1.5787,1.5789,136300000.0
2005-12-13 01:20:00,1.579,1.5791,1.5787,1.5787,136300000.0
2005-12-13 01:21:00,1.5785,1.5789,1.5785,1.5788,136300000.0
2005-12-13 01:22:00,1.5789,1.5791,1.5788,1.579,136300000.0
2005-12-13 01:23:00,1.5789,1.5791,1.5789,1.579,136300000.0
2005-12-13 01:24:00,1.5789,1.5791,1.5788,1.5791,136300000.0
2005-12-13 01:25:00,1.579,1.5791,1.5788,1.5791,136300000.0
2005-12-13 01:26:00,1.579,1.5791,1.5789,1.5789,136300000.0
2005-12-13 01:27:00,1.579,1.579,1.5788,1.5789,136300000.0
2005-12-13 01:28:00,1.5792,1.5797,1.5792,1.5794,136300000.0
2005-12-13 01:29:00,1.5795,1.5795,1.5794,1.5794,136300000.0
2005-12-13 01:31:00,1.5795,1.5796,1.5793,1.5794,136300000.0
2005-12-13 01:33:00,1.5793,1.5795,1.5792,1.5793,136300000.0
2005-12-13 01:34:00,1.5794,1.5795,1.5792,1.5792,136300000.0
2005-12-13 01:35:00,1.5793,1.5796,1.5793,1.5795,136300000.0
2005-12-13 01:36:00,1.5796,1.5797,1.5796,1.5797,136300000.0
2005-12-13 01:37:00,1.5796,1.5798,1.5796,1.5797,136300000.0
2005-12-13 01:38:00,1.5798,1.5799,1.5797,1.5797,136300000.0
2005-12-13 01:39:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-12-13 01:40:00,1.5797,1.5799,1.5796,1.5799,136300000.0
2005-12-13 01:41:00,1.5798,1.58,1.5794,1.5796,136300000.0
2005-12-13 01:42:00,1.5798,1.5798,1.5795,1.5798,136300000.0
2005-12-13 01:43:00,1.5797,1.5798,1.5796,1.5796,136300000.0
2005-12-13 01:44:00,1.5797,1.5799,1.5797,1.5799,136300000.0
2005-12-13 01:45:00,1.5798,1.5798,1.5795,1.5795,136300000.0
2005-12-13 01:46:00,1.5797,1.5797,1.5794,1.5794,136300000.0
2005-12-13 01:47:00,1.5795,1.5795,1.5795,1.5795,136300000.0
2005-12-13 01:48:00,1.5796,1.5796,1.5795,1.5795,136300000.0
2005-12-13 01:49:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-12-13 01:50:00,1.5795,1.5797,1.5794,1.5795,136300000.0
2005-12-13 01:51:00,1.5796,1.5796,1.5793,1.5793,136300000.0
2005-12-13 01:52:00,1.5792,1.5793,1.5789,1.5789,136300000.0
2005-12-13 01:53:00,1.5791,1.5791,1.5786,1.5787,136300000.0
2005-12-13 01:54:00,1.5788,1.5793,1.5788,1.579,136300000.0
2005-12-13 01:55:00,1.5793,1.5794,1.5786,1.5789,136300000.0
2005-12-13 01:56:00,1.5788,1.5789,1.5787,1.5788,136300000.0
2005-12-13 01:57:00,1.5789,1.5789,1.5787,1.5787,136300000.0
2005-12-13 01:58:00,1.5788,1.5788,1.5787,1.5787,136300000.0
2005-12-13 01:59:00,1.5788,1.5792,1.5788,1.5789,136300000.0
2005-12-13 02:00:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-12-13 02:05:00,1.5791,1.5793,1.579,1.5791,136300000.0
2005-12-13 02:06:00,1.5791,1.5791,1.5789,1.5791,136300000.0
2005-12-13 02:07:00,1.5793,1.5793,1.5792,1.5792,136300000.0
2005-12-13 02:08:00,1.5793,1.5798,1.5793,1.5796,136300000.0
2005-12-13 02:09:00,1.5795,1.5796,1.5795,1.5796,136300000.0
2005-12-13 02:10:00,1.5795,1.5798,1.5795,1.5797,136300000.0
2005-12-13 02:11:00,1.5796,1.5799,1.5795,1.5796,136300000.0
2005-12-13 02:12:00,1.5795,1.5797,1.5794,1.5797,136300000.0
2005-12-13 02:13:00,1.5795,1.5797,1.5793,1.5797,136300000.0
2005-12-13 02:14:00,1.5798,1.5801,1.5797,1.5801,136300000.0
2005-12-13 02:15:00,1.58,1.5801,1.5797,1.5797,136300000.0
2005-12-13 02:16:00,1.5798,1.5798,1.5794,1.5794,136300000.0
2005-12-13 02:17:00,1.5795,1.5796,1.5795,1.5796,136300000.0
2005-12-13 02:18:00,1.5795,1.5795,1.5793,1.5793,136300000.0
2005-12-13 02:19:00,1.5794,1.5799,1.5793,1.5799,136300000.0
2005-12-13 02:20:00,1.5798,1.5798,1.5797,1.5798,136300000.0
2005-12-13 02:21:00,1.5799,1.5801,1.5799,1.5801,136300000.0
2005-12-13 02:22:00,1.58,1.5801,1.58,1.5801,136300000.0
2005-12-13 02:23:00,1.58,1.5802,1.58,1.58,136300000.0
2005-12-13 02:24:00,1.5802,1.5802,1.58,1.5801,136300000.0
2005-12-13 02:25:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-12-13 02:26:00,1.5802,1.5802,1.5797,1.5797,136300000.0
2005-12-13 02:27:00,1.5798,1.5798,1.5795,1.5795,136300000.0
2005-12-13 02:28:00,1.5796,1.5797,1.5795,1.5795,136300000.0
2005-12-13 02:29:00,1.5796,1.5796,1.5793,1.5795,136300000.0
2005-12-13 02:30:00,1.5794,1.5797,1.5793,1.5793,136300000.0
2005-12-13 02:31:00,1.5794,1.5794,1.5794,1.5794,136300000.0
2005-12-13 02:32:00,1.5793,1.5794,1.5792,1.5794,136300000.0
2005-12-13 02:33:00,1.5793,1.5794,1.5793,1.5793,136300000.0
2005-12-13 02:34:00,1.5792,1.5792,1.5792,1.5792,136300000.0
2005-12-13 02:35:00,1.5793,1.5794,1.579,1.5793,136300000.0
2005-12-13 02:36:00,1.5792,1.5795,1.5792,1.5794,136300000.0
2005-12-13 02:37:00,1.5795,1.5795,1.5793,1.5793,136300000.0
2005-12-13 02:38:00,1.5795,1.5795,1.5792,1.5792,136300000.0
2005-12-13 02:39:00,1.5791,1.5794,1.5788,1.5789,136300000.0
2005-12-13 02:40:00,1.579,1.5791,1.5789,1.5791,136300000.0
2005-12-13 02:41:00,1.5793,1.5794,1.5791,1.5793,136300000.0
2005-12-13 02:42:00,1.5792,1.5794,1.579,1.5791,136300000.0
2005-12-13 02:43:00,1.5792,1.5794,1.5791,1.5794,136300000.0
2005-12-13 02:44:00,1.5797,1.5798,1.5794,1.5795,136300000.0
2005-12-13 02:45:00,1.5796,1.5798,1.5795,1.5796,136300000.0
2005-12-13 02:46:00,1.5797,1.5802,1.5797,1.58,136300000.0
2005-12-13 02:47:00,1.5801,1.5801,1.5799,1.58,136300000.0
2005-12-13 02:48:00,1.5798,1.5802,1.5798,1.5799,136300000.0
2005-12-13 02:49:00,1.58,1.5804,1.58,1.5802,136300000.0
2005-12-13 02:50:00,1.5803,1.5804,1.5802,1.5802,136300000.0
2005-12-13 02:51:00,1.5801,1.5804,1.5801,1.5804,136300000.0
2005-12-13 02:52:00,1.5803,1.5805,1.5803,1.5804,136300000.0
2005-12-13 02:53:00,1.5805,1.5807,1.5805,1.5805,136300000.0
2005-12-13 02:54:00,1.5806,1.581,1.5805,1.581,136300000.0
2005-12-13 02:55:00,1.5811,1.5811,1.5807,1.5808,136300000.0
2005-12-13 02:56:00,1.5809,1.5809,1.5806,1.5807,136300000.0
2005-12-13 02:57:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-12-13 02:58:00,1.5808,1.581,1.5806,1.5806,136300000.0
2005-12-13 02:59:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-12-13 03:00:00,1.5807,1.5809,1.5807,1.5807,136300000.0
2005-12-13 03:01:00,1.5809,1.581,1.5808,1.5809,136300000.0
2005-12-13 03:02:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-12-13 03:03:00,1.581,1.5811,1.5808,1.5808,136300000.0
2005-12-13 03:04:00,1.5809,1.581,1.5805,1.5807,136300000.0
2005-12-13 03:05:00,1.5806,1.5808,1.5806,1.5807,136300000.0
2005-12-13 03:06:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-12-13 03:07:00,1.5806,1.5808,1.5804,1.5806,136300000.0
2005-12-13 03:08:00,1.5805,1.5807,1.5805,1.5807,136300000.0
2005-12-13 03:09:00,1.5808,1.5808,1.5806,1.5808,136300000.0
2005-12-13 03:10:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-12-13 03:11:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-12-13 03:12:00,1.5811,1.5811,1.5804,1.5805,136300000.0
2005-12-13 03:13:00,1.5804,1.5805,1.5804,1.5804,136300000.0
2005-12-13 03:14:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-12-13 03:15:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-12-13 03:16:00,1.5803,1.5805,1.5803,1.5803,136300000.0
2005-12-13 03:17:00,1.5802,1.5805,1.5802,1.5805,136300000.0
2005-12-13 03:18:00,1.5806,1.5806,1.5805,1.5805,136300000.0
2005-12-13 03:19:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-12-13 03:20:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-12-13 03:21:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-12-13 03:22:00,1.5804,1.5804,1.5803,1.5804,136300000.0
2005-12-13 03:23:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-12-13 03:24:00,1.5804,1.5807,1.5803,1.5807,136300000.0
2005-12-13 03:25:00,1.5805,1.5807,1.5805,1.5805,136300000.0
2005-12-13 03:26:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-12-13 03:27:00,1.5806,1.5808,1.5806,1.5807,136300000.0
2005-12-13 03:28:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-12-13 03:29:00,1.5808,1.5809,1.5808,1.5808,136300000.0
2005-12-13 03:31:00,1.581,1.5812,1.5809,1.5811,136300000.0
2005-12-13 03:32:00,1.581,1.581,1.5808,1.5808,136300000.0
2005-12-13 03:34:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-12-13 03:35:00,1.581,1.581,1.581,1.581,136300000.0
2005-12-13 03:36:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-12-13 03:38:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-12-13 03:41:00,1.5805,1.5805,1.5805,1.5805,136300000.0
2005-12-13 03:42:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-12-13 03:43:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-12-13 03:44:00,1.5807,1.5809,1.5807,1.5807,136300000.0
2005-12-13 03:45:00,1.5808,1.5809,1.5805,1.5806,136300000.0
2005-12-13 03:46:00,1.5807,1.5807,1.5806,1.5807,136300000.0
2005-12-13 03:47:00,1.5809,1.5809,1.5807,1.5807,136300000.0
2005-12-13 03:48:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-12-13 03:49:00,1.5807,1.5807,1.5805,1.5806,136300000.0
2005-12-13 03:50:00,1.5805,1.5806,1.5803,1.5806,136300000.0
2005-12-13 03:51:00,1.5807,1.5809,1.5806,1.5808,136300000.0
2005-12-13 03:52:00,1.5809,1.5809,1.5806,1.5807,136300000.0
2005-12-13 03:53:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-12-13 03:54:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-12-13 03:55:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-12-13 03:56:00,1.5807,1.5808,1.5806,1.5806,136300000.0
2005-12-13 03:57:00,1.5805,1.5807,1.5805,1.5807,136300000.0
2005-12-13 03:58:00,1.5808,1.5809,1.5807,1.5809,136300000.0
2005-12-13 03:59:00,1.5808,1.5808,1.5807,1.5807,136300000.0
2005-12-13 04:00:00,1.5806,1.5806,1.5804,1.5806,136300000.0
2005-12-13 04:01:00,1.5807,1.5808,1.5807,1.5808,136300000.0
2005-12-13 04:02:00,1.5807,1.5809,1.5806,1.5806,136300000.0
2005-12-13 04:03:00,1.5807,1.5808,1.5806,1.5808,136300000.0
2005-12-13 04:04:00,1.5806,1.5808,1.5806,1.5808,136300000.0
2005-12-13 04:05:00,1.5806,1.5807,1.5806,1.5806,136300000.0
2005-12-13 04:06:00,1.5807,1.5807,1.5806,1.5806,136300000.0
2005-12-13 04:07:00,1.5808,1.5811,1.5808,1.5811,136300000.0
2005-12-13 04:08:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-12-13 04:09:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-12-13 04:11:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-12-13 04:12:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-12-13 04:13:00,1.5812,1.5813,1.581,1.581,136300000.0
2005-12-13 04:14:00,1.5809,1.581,1.5809,1.5809,136300000.0
2005-12-13 04:15:00,1.581,1.5811,1.5809,1.5811,136300000.0
2005-12-13 04:16:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-12-13 04:17:00,1.5811,1.5813,1.5809,1.5813,136300000.0
2005-12-13 04:18:00,1.5812,1.5814,1.5812,1.5813,136300000.0
2005-12-13 04:19:00,1.5814,1.5814,1.5813,1.5814,136300000.0
2005-12-13 04:20:00,1.5815,1.5816,1.5814,1.5816,136300000.0
2005-12-13 04:21:00,1.5815,1.5815,1.5813,1.5814,136300000.0
2005-12-13 04:22:00,1.5813,1.5813,1.5813,1.5813,136300000.0
2005-12-13 04:23:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-13 04:24:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-12-13 04:25:00,1.5815,1.5817,1.5814,1.5817,136300000.0
2005-12-13 04:26:00,1.5816,1.5818,1.5815,1.5815,136300000.0
2005-12-13 04:27:00,1.5816,1.5818,1.5815,1.5817,136300000.0
2005-12-13 04:28:00,1.5818,1.5819,1.5818,1.5819,136300000.0
2005-12-13 04:29:00,1.5818,1.5819,1.5817,1.5818,136300000.0
2005-12-13 04:30:00,1.5817,1.5819,1.5816,1.5817,136300000.0
2005-12-13 04:32:00,1.5816,1.5817,1.5815,1.5816,136300000.0
2005-12-13 04:33:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-12-13 04:34:00,1.5812,1.5814,1.5812,1.5813,136300000.0
2005-12-13 04:35:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-12-13 04:36:00,1.5814,1.5815,1.5813,1.5813,136300000.0
2005-12-13 04:37:00,1.5814,1.5814,1.5812,1.5812,136300000.0
2005-12-13 04:38:00,1.5813,1.5814,1.5813,1.5814,136300000.0
2005-12-13 04:39:00,1.5813,1.5815,1.5813,1.5815,136300000.0
2005-12-13 04:40:00,1.5816,1.5818,1.5815,1.5818,136300000.0
2005-12-13 04:41:00,1.5816,1.5819,1.5816,1.5818,136300000.0
2005-12-13 04:42:00,1.5819,1.582,1.5817,1.582,136300000.0
2005-12-13 04:43:00,1.5821,1.5821,1.582,1.5821,136300000.0
2005-12-13 04:44:00,1.582,1.582,1.5818,1.5818,136300000.0
2005-12-13 04:46:00,1.5817,1.5818,1.5817,1.5818,136300000.0
2005-12-13 04:47:00,1.582,1.5823,1.582,1.5823,136300000.0
2005-12-13 04:48:00,1.5824,1.5825,1.5822,1.5822,136300000.0
2005-12-13 04:49:00,1.5821,1.5821,1.5818,1.582,136300000.0
2005-12-13 04:50:00,1.5818,1.5821,1.5817,1.582,136300000.0
2005-12-13 04:51:00,1.5818,1.582,1.5817,1.582,136300000.0
2005-12-13 04:52:00,1.5821,1.5821,1.582,1.5821,136300000.0
2005-12-13 04:53:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-12-13 04:54:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-12-13 04:55:00,1.5817,1.582,1.5817,1.582,136300000.0
2005-12-13 04:56:00,1.5819,1.582,1.5818,1.5818,136300000.0
2005-12-13 04:57:00,1.5816,1.5816,1.5815,1.5815,136300000.0
2005-12-13 04:58:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-13 04:59:00,1.5811,1.5815,1.581,1.5812,136300000.0
2005-12-13 05:00:00,1.5814,1.5815,1.5814,1.5814,136300000.0
2005-12-13 05:01:00,1.5815,1.5815,1.5812,1.5812,136300000.0
2005-12-13 05:02:00,1.5813,1.5815,1.5813,1.5814,136300000.0
2005-12-13 05:03:00,1.5815,1.5815,1.5813,1.5813,136300000.0
2005-12-13 05:04:00,1.5814,1.5814,1.5812,1.5812,136300000.0
2005-12-13 05:05:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-12-13 05:06:00,1.581,1.5812,1.581,1.581,136300000.0
2005-12-13 05:07:00,1.5811,1.5811,1.5805,1.5805,136300000.0
2005-12-13 05:08:00,1.5806,1.5809,1.5805,1.5806,136300000.0
2005-12-13 05:09:00,1.5807,1.5811,1.5807,1.5809,136300000.0
2005-12-13 05:10:00,1.5806,1.5806,1.5802,1.5806,136300000.0
2005-12-13 05:11:00,1.5804,1.5805,1.5802,1.5803,136300000.0
2005-12-13 05:12:00,1.5802,1.5802,1.58,1.5801,136300000.0
2005-12-13 05:13:00,1.5803,1.5803,1.5798,1.5798,136300000.0
2005-12-13 05:14:00,1.5801,1.5804,1.5801,1.5804,136300000.0
2005-12-13 05:15:00,1.5803,1.5804,1.5801,1.5802,136300000.0
2005-12-13 05:16:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-12-13 05:17:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-12-13 05:18:00,1.5804,1.5807,1.5804,1.5806,136300000.0
2005-12-13 05:19:00,1.5805,1.5807,1.5805,1.5807,136300000.0
2005-12-13 05:20:00,1.5808,1.5808,1.5805,1.5808,136300000.0
2005-12-13 05:21:00,1.5807,1.5811,1.5806,1.5809,136300000.0
2005-12-13 05:22:00,1.5808,1.5808,1.5807,1.5807,136300000.0
2005-12-13 05:23:00,1.5806,1.5808,1.5806,1.5807,136300000.0
2005-12-13 05:24:00,1.5808,1.5809,1.5808,1.5809,136300000.0
2005-12-13 05:25:00,1.5808,1.5811,1.5808,1.581,136300000.0
2005-12-13 05:26:00,1.5809,1.5811,1.5807,1.5808,136300000.0
2005-12-13 05:27:00,1.5806,1.5808,1.5804,1.5808,136300000.0
2005-12-13 05:28:00,1.5809,1.581,1.5807,1.5809,136300000.0
2005-12-13 05:29:00,1.581,1.5812,1.5805,1.5807,136300000.0
2005-12-13 05:30:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-12-13 05:31:00,1.5809,1.5812,1.5809,1.5811,136300000.0
2005-12-13 05:32:00,1.5812,1.5812,1.5807,1.581,136300000.0
2005-12-13 05:33:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-12-13 05:34:00,1.5813,1.5813,1.5808,1.5808,136300000.0
2005-12-13 05:35:00,1.5807,1.581,1.5807,1.5807,136300000.0
2005-12-13 05:36:00,1.581,1.5811,1.5806,1.5808,136300000.0
2005-12-13 05:37:00,1.5807,1.581,1.5807,1.5809,136300000.0
2005-12-13 05:38:00,1.581,1.581,1.5808,1.581,136300000.0
2005-12-13 05:39:00,1.5809,1.5813,1.5809,1.5811,136300000.0
2005-12-13 05:40:00,1.581,1.5813,1.5809,1.581,136300000.0
2005-12-13 05:41:00,1.5811,1.5812,1.581,1.5811,136300000.0
2005-12-13 05:42:00,1.581,1.581,1.5809,1.581,136300000.0
2005-12-13 05:43:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-12-13 05:44:00,1.581,1.5811,1.581,1.581,136300000.0
2005-12-13 05:45:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-12-13 05:46:00,1.5809,1.5811,1.5808,1.5809,136300000.0
2005-12-13 05:47:00,1.581,1.581,1.5809,1.581,136300000.0
2005-12-13 05:48:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-12-13 05:50:00,1.5809,1.581,1.5808,1.5808,136300000.0
2005-12-13 05:51:00,1.5809,1.581,1.5808,1.581,136300000.0
2005-12-13 05:52:00,1.5809,1.581,1.5809,1.5809,136300000.0
2005-12-13 05:53:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-12-13 05:54:00,1.581,1.5811,1.5807,1.581,136300000.0
2005-12-13 05:55:00,1.5809,1.5811,1.5808,1.581,136300000.0
2005-12-13 05:56:00,1.581,1.581,1.5807,1.5807,136300000.0
2005-12-13 05:57:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-12-13 05:58:00,1.5809,1.5809,1.5807,1.5808,136300000.0
2005-12-13 05:59:00,1.5807,1.5808,1.5806,1.5806,136300000.0
2005-12-13 06:00:00,1.5807,1.581,1.5806,1.5806,136300000.0
2005-12-13 06:02:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-12-13 06:03:00,1.5805,1.5805,1.5801,1.5802,136300000.0
2005-12-13 06:04:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-12-13 06:05:00,1.5802,1.5806,1.5802,1.5805,136300000.0
2005-12-13 06:06:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-12-13 06:07:00,1.5807,1.5809,1.5807,1.5808,136300000.0
2005-12-13 06:08:00,1.5807,1.5809,1.5807,1.5807,136300000.0
2005-12-13 06:09:00,1.5806,1.581,1.5806,1.5809,136300000.0
2005-12-13 06:10:00,1.5809,1.5809,1.5805,1.5808,136300000.0
2005-12-13 06:11:00,1.5807,1.581,1.5807,1.5808,136300000.0
2005-12-13 06:12:00,1.5807,1.5808,1.5806,1.5806,136300000.0
2005-12-13 06:13:00,1.5805,1.5807,1.5805,1.5807,136300000.0
2005-12-13 06:14:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-12-13 06:16:00,1.5806,1.5807,1.5806,1.5806,136300000.0
2005-12-13 06:17:00,1.5805,1.5806,1.5804,1.5805,136300000.0
2005-12-13 06:18:00,1.5804,1.5806,1.5802,1.5806,136300000.0
2005-12-13 06:19:00,1.5805,1.5807,1.5804,1.5804,136300000.0
2005-12-13 06:20:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-12-13 06:21:00,1.5804,1.5807,1.5803,1.5805,136300000.0
2005-12-13 06:22:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-12-13 06:23:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-12-13 06:24:00,1.5801,1.5803,1.58,1.5803,136300000.0
2005-12-13 06:25:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-12-13 06:26:00,1.5801,1.5803,1.5801,1.5803,136300000.0
2005-12-13 06:27:00,1.5801,1.5802,1.5799,1.5799,136300000.0
2005-12-13 06:28:00,1.5801,1.5801,1.5799,1.5801,136300000.0
2005-12-13 06:29:00,1.58,1.5802,1.58,1.5801,136300000.0
2005-12-13 06:30:00,1.5802,1.5802,1.5799,1.5799,136300000.0
2005-12-13 06:31:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-12-13 06:32:00,1.5798,1.58,1.5798,1.5799,136300000.0
2005-12-13 06:33:00,1.58,1.58,1.58,1.58,136300000.0
2005-12-13 06:36:00,1.5799,1.58,1.5798,1.5798,136300000.0
2005-12-13 06:37:00,1.5797,1.5798,1.5797,1.5797,136300000.0
2005-12-13 06:38:00,1.5796,1.5798,1.5795,1.5798,136300000.0
2005-12-13 06:39:00,1.5797,1.5799,1.5797,1.5799,136300000.0
2005-12-13 06:41:00,1.58,1.5801,1.5798,1.5799,136300000.0
2005-12-13 06:42:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-12-13 06:44:00,1.5799,1.5799,1.5798,1.5799,136300000.0
2005-12-13 06:45:00,1.58,1.5802,1.58,1.58,136300000.0
2005-12-13 06:46:00,1.5801,1.5802,1.5799,1.5802,136300000.0
2005-12-13 06:47:00,1.5803,1.5804,1.5802,1.5803,136300000.0
2005-12-13 06:48:00,1.5804,1.5804,1.5803,1.5803,136300000.0
2005-12-13 06:49:00,1.5802,1.5803,1.5802,1.5802,136300000.0
2005-12-13 06:50:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-12-13 06:51:00,1.5801,1.5802,1.5801,1.5802,136300000.0
2005-12-13 06:52:00,1.5802,1.5802,1.5801,1.5802,136300000.0
2005-12-13 06:53:00,1.5801,1.5802,1.58,1.5802,136300000.0
2005-12-13 06:54:00,1.5803,1.5805,1.5802,1.5803,136300000.0
2005-12-13 06:55:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-12-13 06:56:00,1.5806,1.5806,1.5803,1.5803,136300000.0
2005-12-13 06:57:00,1.5804,1.5806,1.5803,1.5806,136300000.0
2005-12-13 06:58:00,1.5807,1.581,1.5806,1.5809,136300000.0
2005-12-13 06:59:00,1.5808,1.5812,1.5807,1.581,136300000.0
2005-12-13 07:00:00,1.5809,1.5811,1.5809,1.5809,136300000.0
2005-12-13 07:01:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-12-13 07:02:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-12-13 07:03:00,1.5807,1.5809,1.5803,1.5809,136300000.0
2005-12-13 07:04:00,1.5808,1.5813,1.5807,1.5813,136300000.0
2005-12-13 07:05:00,1.5812,1.5816,1.5812,1.5815,136300000.0
2005-12-13 07:06:00,1.5814,1.5815,1.5814,1.5814,136300000.0
2005-12-13 07:07:00,1.5813,1.5813,1.5811,1.5812,136300000.0
2005-12-13 07:08:00,1.5811,1.5813,1.5809,1.5809,136300000.0
2005-12-13 07:09:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-12-13 07:10:00,1.581,1.581,1.5809,1.581,136300000.0
2005-12-13 07:11:00,1.5811,1.5813,1.5811,1.5812,136300000.0
2005-12-13 07:12:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-12-13 07:13:00,1.5812,1.5812,1.581,1.5812,136300000.0
2005-12-13 07:14:00,1.5813,1.5814,1.5812,1.5814,136300000.0
2005-12-13 07:15:00,1.5815,1.5818,1.5814,1.5816,136300000.0
2005-12-13 07:16:00,1.5817,1.582,1.5815,1.5817,136300000.0
2005-12-13 07:17:00,1.5816,1.5819,1.5814,1.5816,136300000.0
2005-12-13 07:18:00,1.5817,1.5817,1.5814,1.5815,136300000.0
2005-12-13 07:19:00,1.5814,1.5815,1.5813,1.5815,136300000.0
2005-12-13 07:20:00,1.5813,1.5815,1.5812,1.5815,136300000.0
2005-12-13 07:21:00,1.5814,1.5814,1.5811,1.5812,136300000.0
2005-12-13 07:22:00,1.5811,1.5814,1.5811,1.5814,136300000.0
2005-12-13 07:23:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-12-13 07:24:00,1.5816,1.5818,1.5815,1.5816,136300000.0
2005-12-13 07:25:00,1.5817,1.5819,1.5817,1.5819,136300000.0
2005-12-13 07:26:00,1.582,1.5821,1.5817,1.5818,136300000.0
2005-12-13 07:27:00,1.5817,1.5821,1.5815,1.5818,136300000.0
2005-12-13 07:28:00,1.5817,1.582,1.5816,1.5819,136300000.0
2005-12-13 07:29:00,1.5818,1.5829,1.5817,1.5829,136300000.0
2005-12-13 07:30:00,1.5828,1.5829,1.5821,1.5822,136300000.0
2005-12-13 07:31:00,1.5821,1.5821,1.582,1.5821,136300000.0
2005-12-13 07:32:00,1.582,1.582,1.5811,1.5814,136300000.0
2005-12-13 07:33:00,1.5815,1.5817,1.5813,1.5814,136300000.0
2005-12-13 07:34:00,1.5816,1.5816,1.5814,1.5815,136300000.0
2005-12-13 07:35:00,1.5814,1.5815,1.5813,1.5815,136300000.0
2005-12-13 07:36:00,1.5814,1.5816,1.5813,1.5814,136300000.0
2005-12-13 07:37:00,1.5813,1.5819,1.5813,1.5817,136300000.0
2005-12-13 07:38:00,1.5816,1.5819,1.5814,1.5816,136300000.0
2005-12-13 07:39:00,1.5817,1.5818,1.5817,1.5818,136300000.0
2005-12-13 07:40:00,1.5819,1.582,1.5818,1.5818,136300000.0
2005-12-13 07:41:00,1.5819,1.582,1.5818,1.582,136300000.0
2005-12-13 07:42:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-12-13 07:43:00,1.582,1.582,1.582,1.582,136300000.0
2005-12-13 07:44:00,1.5821,1.5823,1.5818,1.5818,136300000.0
2005-12-13 07:45:00,1.582,1.5823,1.582,1.5821,136300000.0
2005-12-13 07:46:00,1.5822,1.5823,1.5821,1.5822,136300000.0
2005-12-13 07:47:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-12-13 07:48:00,1.5822,1.5825,1.5822,1.5825,136300000.0
2005-12-13 07:49:00,1.5824,1.5825,1.5822,1.5823,136300000.0
2005-12-13 07:50:00,1.5822,1.5825,1.5822,1.5822,136300000.0
2005-12-13 07:51:00,1.5823,1.5823,1.5819,1.5821,136300000.0
2005-12-13 07:52:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-12-13 07:53:00,1.582,1.5823,1.582,1.5822,136300000.0
2005-12-13 07:54:00,1.5821,1.5823,1.582,1.5822,136300000.0
2005-12-13 07:55:00,1.5821,1.5821,1.582,1.582,136300000.0
2005-12-13 07:56:00,1.5819,1.5819,1.5815,1.5815,136300000.0
2005-12-13 07:57:00,1.5817,1.5818,1.5815,1.5815,136300000.0
2005-12-13 07:58:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-13 07:59:00,1.5815,1.5816,1.5813,1.5816,136300000.0
2005-12-13 08:00:00,1.5815,1.5816,1.5815,1.5816,136300000.0
2005-12-13 08:01:00,1.5815,1.5816,1.5814,1.5815,136300000.0
2005-12-13 08:02:00,1.5814,1.5817,1.5814,1.5817,136300000.0
2005-12-13 08:03:00,1.5816,1.5817,1.5815,1.5815,136300000.0
2005-12-13 08:04:00,1.5814,1.5816,1.5814,1.5815,136300000.0
2005-12-13 08:05:00,1.5816,1.5818,1.5815,1.5816,136300000.0
2005-12-13 08:06:00,1.5818,1.5818,1.5817,1.5818,136300000.0
2005-12-13 08:07:00,1.5817,1.5819,1.5815,1.5818,136300000.0
2005-12-13 08:08:00,1.5819,1.582,1.5819,1.5819,136300000.0
2005-12-13 08:09:00,1.5822,1.5823,1.5821,1.5821,136300000.0
2005-12-13 08:10:00,1.5822,1.5822,1.5817,1.5819,136300000.0
2005-12-13 08:11:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-12-13 08:12:00,1.582,1.5822,1.5818,1.5822,136300000.0
2005-12-13 08:13:00,1.582,1.582,1.5816,1.5816,136300000.0
2005-12-13 08:14:00,1.5814,1.582,1.5814,1.582,136300000.0
2005-12-13 08:15:00,1.5819,1.5821,1.5816,1.582,136300000.0
2005-12-13 08:16:00,1.5821,1.5823,1.5821,1.5821,136300000.0
2005-12-13 08:17:00,1.5822,1.5823,1.5819,1.5823,136300000.0
2005-12-13 08:18:00,1.5822,1.5825,1.5822,1.5822,136300000.0
2005-12-13 08:19:00,1.5821,1.5822,1.582,1.582,136300000.0
2005-12-13 08:20:00,1.5819,1.5819,1.5815,1.5817,136300000.0
2005-12-13 08:21:00,1.5819,1.582,1.5815,1.5816,136300000.0
2005-12-13 08:22:00,1.5817,1.5818,1.5814,1.5815,136300000.0
2005-12-13 08:23:00,1.5816,1.582,1.5816,1.582,136300000.0
2005-12-13 08:24:00,1.5819,1.5822,1.5819,1.5821,136300000.0
2005-12-13 08:25:00,1.5822,1.5822,1.5819,1.5821,136300000.0
2005-12-13 08:26:00,1.582,1.5821,1.5819,1.5821,136300000.0
2005-12-13 08:27:00,1.5819,1.5821,1.5818,1.5818,136300000.0
2005-12-13 08:28:00,1.5819,1.5824,1.5819,1.582,136300000.0
2005-12-13 08:29:00,1.5821,1.5823,1.5819,1.5822,136300000.0
2005-12-13 08:30:00,1.5824,1.5824,1.5821,1.5821,136300000.0
2005-12-13 08:31:00,1.5822,1.5827,1.5821,1.5827,136300000.0
2005-12-13 08:32:00,1.5828,1.5828,1.5825,1.5826,136300000.0
2005-12-13 08:33:00,1.5825,1.5829,1.5825,1.5825,136300000.0
2005-12-13 08:34:00,1.5826,1.5826,1.5823,1.5823,136300000.0
2005-12-13 08:35:00,1.5824,1.5829,1.5824,1.5829,136300000.0
2005-12-13 08:36:00,1.583,1.583,1.5826,1.5826,136300000.0
2005-12-13 08:37:00,1.5825,1.5826,1.5825,1.5825,136300000.0
2005-12-13 08:38:00,1.5826,1.5827,1.5825,1.5827,136300000.0
2005-12-13 08:39:00,1.5824,1.583,1.5824,1.5828,136300000.0
2005-12-13 08:40:00,1.583,1.5832,1.5827,1.5828,136300000.0
2005-12-13 08:41:00,1.5827,1.583,1.5827,1.5827,136300000.0
2005-12-13 08:42:00,1.5828,1.583,1.5827,1.5829,136300000.0
2005-12-13 08:43:00,1.583,1.5832,1.5828,1.5831,136300000.0
2005-12-13 08:44:00,1.583,1.5832,1.5828,1.5828,136300000.0
2005-12-13 08:45:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-12-13 08:46:00,1.5828,1.5829,1.5826,1.5826,136300000.0
2005-12-13 08:47:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-12-13 08:48:00,1.5826,1.5826,1.5824,1.5826,136300000.0
2005-12-13 08:49:00,1.5825,1.5827,1.5824,1.5824,136300000.0
2005-12-13 08:50:00,1.5825,1.5827,1.5823,1.5823,136300000.0
2005-12-13 08:51:00,1.5824,1.5826,1.5823,1.5826,136300000.0
2005-12-13 08:52:00,1.5828,1.5829,1.5826,1.5827,136300000.0
2005-12-13 08:53:00,1.5828,1.583,1.5827,1.5828,136300000.0
2005-12-13 08:54:00,1.5826,1.5826,1.5824,1.5824,136300000.0
2005-12-13 08:55:00,1.5823,1.5826,1.5823,1.5825,136300000.0
2005-12-13 08:56:00,1.5824,1.5824,1.5821,1.5824,136300000.0
2005-12-13 08:57:00,1.5823,1.5825,1.5823,1.5824,136300000.0
2005-12-13 08:58:00,1.5823,1.5823,1.582,1.5822,136300000.0
2005-12-13 08:59:00,1.5821,1.5822,1.5817,1.5817,136300000.0
2005-12-13 09:00:00,1.5816,1.5817,1.5812,1.5813,136300000.0
2005-12-13 09:01:00,1.5811,1.5813,1.5805,1.5806,136300000.0
2005-12-13 09:02:00,1.5807,1.5807,1.5798,1.58,136300000.0
2005-12-13 09:03:00,1.5802,1.5805,1.5798,1.5798,136300000.0
2005-12-13 09:04:00,1.58,1.58,1.5793,1.5794,136300000.0
2005-12-13 09:05:00,1.5795,1.5795,1.5789,1.5792,136300000.0
2005-12-13 09:06:00,1.5793,1.5797,1.579,1.5797,136300000.0
2005-12-13 09:07:00,1.5798,1.5798,1.5793,1.5795,136300000.0
2005-12-13 09:08:00,1.5794,1.5797,1.5793,1.5797,136300000.0
2005-12-13 09:09:00,1.5796,1.5797,1.5792,1.5792,136300000.0
2005-12-13 09:10:00,1.579,1.5794,1.579,1.5794,136300000.0
2005-12-13 09:11:00,1.5795,1.5796,1.5794,1.5795,136300000.0
2005-12-13 09:12:00,1.5794,1.5795,1.5791,1.5794,136300000.0
2005-12-13 09:13:00,1.5792,1.5796,1.5792,1.5793,136300000.0
2005-12-13 09:14:00,1.5796,1.5796,1.5793,1.5795,136300000.0
2005-12-13 09:15:00,1.5796,1.5796,1.579,1.5792,136300000.0
2005-12-13 09:16:00,1.5791,1.5793,1.579,1.5793,136300000.0
2005-12-13 09:17:00,1.5792,1.5792,1.5786,1.5789,136300000.0
2005-12-13 09:18:00,1.579,1.579,1.5787,1.5789,136300000.0
2005-12-13 09:19:00,1.5788,1.5789,1.5786,1.5786,136300000.0
2005-12-13 09:20:00,1.5787,1.5788,1.578,1.5782,136300000.0
2005-12-13 09:21:00,1.5783,1.5783,1.5778,1.578,136300000.0
2005-12-13 09:22:00,1.5782,1.5784,1.5781,1.5784,136300000.0
2005-12-13 09:23:00,1.5783,1.5785,1.5781,1.5783,136300000.0
2005-12-13 09:24:00,1.5782,1.5785,1.5781,1.5785,136300000.0
2005-12-13 09:25:00,1.5784,1.5786,1.5782,1.5782,136300000.0
2005-12-13 09:26:00,1.5783,1.5786,1.5781,1.5782,136300000.0
2005-12-13 09:27:00,1.5784,1.5792,1.5784,1.5788,136300000.0
2005-12-13 09:28:00,1.579,1.5801,1.579,1.5797,136300000.0
2005-12-13 09:29:00,1.5795,1.5801,1.5792,1.58,136300000.0
2005-12-13 09:30:00,1.5799,1.5801,1.5796,1.5798,136300000.0
2005-12-13 09:31:00,1.5799,1.58,1.5796,1.5796,136300000.0
2005-12-13 09:32:00,1.5795,1.58,1.5795,1.5797,136300000.0
2005-12-13 09:33:00,1.5798,1.58,1.5796,1.58,136300000.0
2005-12-13 09:34:00,1.5799,1.5801,1.5797,1.5801,136300000.0
2005-12-13 09:36:00,1.5802,1.5802,1.5799,1.5801,136300000.0
2005-12-13 09:37:00,1.58,1.5804,1.58,1.5804,136300000.0
2005-12-13 09:38:00,1.5805,1.5809,1.5802,1.5804,136300000.0
2005-12-13 09:39:00,1.5805,1.5806,1.58,1.5806,136300000.0
2005-12-13 09:40:00,1.5804,1.5806,1.5801,1.5802,136300000.0
2005-12-13 09:41:00,1.5801,1.5804,1.5796,1.58,136300000.0
2005-12-13 09:42:00,1.5801,1.5803,1.5797,1.5799,136300000.0
2005-12-13 09:43:00,1.5798,1.5798,1.5795,1.5796,136300000.0
2005-12-13 09:44:00,1.5798,1.58,1.5796,1.5796,136300000.0
2005-12-13 09:45:00,1.5797,1.5797,1.5794,1.5794,136300000.0
2005-12-13 09:46:00,1.5793,1.5797,1.5792,1.5793,136300000.0
2005-12-13 09:47:00,1.5792,1.5794,1.579,1.5794,136300000.0
2005-12-13 09:48:00,1.5793,1.5793,1.579,1.579,136300000.0
2005-12-13 09:49:00,1.5792,1.5793,1.579,1.5792,136300000.0
2005-12-13 09:50:00,1.5793,1.5794,1.579,1.579,136300000.0
2005-12-13 09:51:00,1.5791,1.5791,1.579,1.579,136300000.0
2005-12-13 09:52:00,1.5791,1.5791,1.5786,1.5789,136300000.0
2005-12-13 09:53:00,1.5788,1.5793,1.5788,1.5789,136300000.0
2005-12-13 09:54:00,1.5788,1.5793,1.5788,1.5792,136300000.0
2005-12-13 09:55:00,1.5793,1.5793,1.5788,1.579,136300000.0
2005-12-13 09:56:00,1.5791,1.5794,1.579,1.5794,136300000.0
2005-12-13 09:57:00,1.5793,1.5793,1.5787,1.5789,136300000.0
2005-12-13 09:58:00,1.5788,1.5788,1.5787,1.5787,136300000.0
2005-12-13 09:59:00,1.5788,1.5788,1.5786,1.5786,136300000.0
2005-12-13 10:00:00,1.5787,1.5787,1.5786,1.5787,136300000.0
2005-12-13 10:01:00,1.5788,1.5788,1.5785,1.5787,136300000.0
2005-12-13 10:02:00,1.5788,1.5788,1.5785,1.5787,136300000.0
2005-12-13 10:03:00,1.5788,1.5789,1.5786,1.5788,136300000.0
2005-12-13 10:04:00,1.5788,1.5791,1.5788,1.5791,136300000.0
2005-12-13 10:05:00,1.5793,1.5793,1.5789,1.5789,136300000.0
2005-12-13 10:06:00,1.5787,1.5789,1.5785,1.5788,136300000.0
2005-12-13 10:07:00,1.5787,1.579,1.5785,1.5787,136300000.0
2005-12-13 10:08:00,1.5789,1.5792,1.5787,1.5789,136300000.0
2005-12-13 10:09:00,1.5788,1.5792,1.5788,1.579,136300000.0
2005-12-13 10:10:00,1.5791,1.5792,1.5787,1.5788,136300000.0
2005-12-13 10:11:00,1.5789,1.5793,1.5789,1.5793,136300000.0
2005-12-13 10:12:00,1.5791,1.5793,1.5791,1.5792,136300000.0
2005-12-13 10:13:00,1.5793,1.5799,1.5793,1.5794,136300000.0
2005-12-13 10:14:00,1.5795,1.5798,1.5792,1.5792,136300000.0
2005-12-13 10:15:00,1.5791,1.5792,1.579,1.5792,136300000.0
2005-12-13 10:16:00,1.5791,1.5794,1.5791,1.5793,136300000.0
2005-12-13 10:17:00,1.5791,1.58,1.5791,1.5798,136300000.0
2005-12-13 10:18:00,1.5799,1.58,1.5791,1.5792,136300000.0
2005-12-13 10:19:00,1.5791,1.5796,1.5789,1.5795,136300000.0
2005-12-13 10:20:00,1.5796,1.5797,1.5792,1.5792,136300000.0
2005-12-13 10:21:00,1.5793,1.5794,1.579,1.579,136300000.0
2005-12-13 10:22:00,1.5791,1.5795,1.579,1.5793,136300000.0
2005-12-13 10:23:00,1.5794,1.5794,1.5792,1.5792,136300000.0
2005-12-13 10:24:00,1.5793,1.5795,1.5791,1.5791,136300000.0
2005-12-13 10:25:00,1.5792,1.5793,1.579,1.5791,136300000.0
2005-12-13 10:26:00,1.579,1.5795,1.579,1.5795,136300000.0
2005-12-13 10:27:00,1.5794,1.5795,1.5793,1.5795,136300000.0
2005-12-13 10:28:00,1.5794,1.5794,1.5791,1.5793,136300000.0
2005-12-13 10:29:00,1.5794,1.5796,1.5788,1.5791,136300000.0
2005-12-13 10:30:00,1.5792,1.5794,1.5788,1.5794,136300000.0
2005-12-13 10:31:00,1.5793,1.5793,1.5788,1.5791,136300000.0
2005-12-13 10:32:00,1.579,1.5791,1.5787,1.5788,136300000.0
2005-12-13 10:33:00,1.5789,1.5791,1.5789,1.579,136300000.0
2005-12-13 10:34:00,1.5791,1.5791,1.5788,1.579,136300000.0
2005-12-13 10:35:00,1.5789,1.5791,1.5788,1.5788,136300000.0
2005-12-13 10:36:00,1.5787,1.579,1.5786,1.5788,136300000.0
2005-12-13 10:37:00,1.5788,1.579,1.5787,1.5789,136300000.0
2005-12-13 10:38:00,1.579,1.5792,1.5789,1.5789,136300000.0
2005-12-13 10:39:00,1.5788,1.5789,1.5787,1.5788,136300000.0
2005-12-13 10:40:00,1.5787,1.5791,1.5787,1.5788,136300000.0
2005-12-13 10:41:00,1.5789,1.5791,1.5787,1.5791,136300000.0
2005-12-13 10:42:00,1.579,1.5793,1.579,1.5791,136300000.0
2005-12-13 10:43:00,1.5792,1.5799,1.5792,1.5798,136300000.0
2005-12-13 10:44:00,1.5797,1.5802,1.5797,1.5801,136300000.0
2005-12-13 10:45:00,1.58,1.5803,1.58,1.5802,136300000.0
2005-12-13 10:46:00,1.5801,1.5803,1.5798,1.5801,136300000.0
2005-12-13 10:47:00,1.58,1.58,1.58,1.58,136300000.0
2005-12-13 10:48:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-12-13 10:49:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-12-13 10:50:00,1.5797,1.5799,1.5796,1.5797,136300000.0
2005-12-13 10:51:00,1.5799,1.5799,1.5795,1.5799,136300000.0
2005-12-13 10:52:00,1.5798,1.5802,1.5798,1.5801,136300000.0
2005-12-13 10:53:00,1.5802,1.5802,1.5799,1.5801,136300000.0
2005-12-13 10:54:00,1.5802,1.5802,1.5799,1.5801,136300000.0
2005-12-13 10:55:00,1.5802,1.5802,1.5798,1.5798,136300000.0
2005-12-13 10:56:00,1.5798,1.5806,1.5797,1.5806,136300000.0
2005-12-13 10:57:00,1.5805,1.5805,1.5801,1.5802,136300000.0
2005-12-13 10:58:00,1.5803,1.5803,1.5802,1.5803,136300000.0
2005-12-13 10:59:00,1.5805,1.5805,1.5802,1.5802,136300000.0
2005-12-13 11:00:00,1.5801,1.5812,1.5801,1.5812,136300000.0
2005-12-13 11:01:00,1.5808,1.5814,1.5806,1.5809,136300000.0
2005-12-13 11:02:00,1.5807,1.5815,1.5807,1.5815,136300000.0
2005-12-13 11:03:00,1.5817,1.5818,1.5812,1.5815,136300000.0
2005-12-13 11:04:00,1.5814,1.5818,1.5814,1.5815,136300000.0
2005-12-13 11:05:00,1.5816,1.5817,1.5811,1.5813,136300000.0
2005-12-13 11:06:00,1.5812,1.5812,1.5809,1.5809,136300000.0
2005-12-13 11:07:00,1.581,1.581,1.5807,1.581,136300000.0
2005-12-13 11:08:00,1.5809,1.5812,1.5805,1.5808,136300000.0
2005-12-13 11:09:00,1.5806,1.5809,1.5806,1.5809,136300000.0
2005-12-13 11:10:00,1.5808,1.5811,1.5804,1.5806,136300000.0
2005-12-13 11:11:00,1.5805,1.5808,1.5803,1.5805,136300000.0
2005-12-13 11:12:00,1.5806,1.5807,1.5803,1.5805,136300000.0
2005-12-13 11:13:00,1.5804,1.5806,1.5802,1.5805,136300000.0
2005-12-13 11:14:00,1.5803,1.5807,1.5803,1.5806,136300000.0
2005-12-13 11:15:00,1.5807,1.5807,1.5801,1.5801,136300000.0
2005-12-13 11:16:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-12-13 11:17:00,1.5801,1.5801,1.5796,1.5797,136300000.0
2005-12-13 11:18:00,1.5796,1.5797,1.5795,1.5795,136300000.0
2005-12-13 11:19:00,1.5794,1.5795,1.5794,1.5794,136300000.0
2005-12-13 11:20:00,1.5795,1.5795,1.5794,1.5794,136300000.0
2005-12-13 11:21:00,1.5795,1.5795,1.5792,1.5792,136300000.0
2005-12-13 11:22:00,1.5793,1.5795,1.579,1.5795,136300000.0
2005-12-13 11:23:00,1.5794,1.5794,1.5787,1.5792,136300000.0
2005-12-13 11:24:00,1.5791,1.5795,1.5787,1.5788,136300000.0
2005-12-13 11:25:00,1.579,1.5795,1.5782,1.5795,136300000.0
2005-12-13 11:26:00,1.5794,1.5796,1.5791,1.5796,136300000.0
2005-12-13 11:27:00,1.5797,1.5798,1.5795,1.5795,136300000.0
2005-12-13 11:28:00,1.5796,1.5797,1.579,1.5792,136300000.0
2005-12-13 11:29:00,1.5791,1.5794,1.5791,1.5792,136300000.0
2005-12-13 11:30:00,1.5791,1.5792,1.579,1.579,136300000.0
2005-12-13 11:31:00,1.5791,1.5793,1.5789,1.5793,136300000.0
2005-12-13 11:32:00,1.5792,1.5795,1.5792,1.5794,136300000.0
2005-12-13 11:33:00,1.5793,1.5797,1.5792,1.5796,136300000.0
2005-12-13 11:34:00,1.5795,1.5801,1.5792,1.5799,136300000.0
2005-12-13 11:35:00,1.5797,1.5798,1.579,1.579,136300000.0
2005-12-13 11:36:00,1.5791,1.5793,1.579,1.5793,136300000.0
2005-12-13 11:37:00,1.5794,1.5798,1.5791,1.5797,136300000.0
2005-12-13 11:38:00,1.5796,1.5807,1.5796,1.5803,136300000.0
2005-12-13 11:39:00,1.5802,1.5805,1.5799,1.5805,136300000.0
2005-12-13 11:40:00,1.5806,1.581,1.5802,1.5805,136300000.0
2005-12-13 11:41:00,1.5806,1.581,1.5804,1.581,136300000.0
2005-12-13 11:42:00,1.5811,1.5811,1.5805,1.5808,136300000.0
2005-12-13 11:43:00,1.5809,1.581,1.5808,1.581,136300000.0
2005-12-13 11:44:00,1.5812,1.5812,1.5809,1.5812,136300000.0
2005-12-13 11:45:00,1.5811,1.5816,1.581,1.5813,136300000.0
2005-12-13 11:46:00,1.5811,1.5814,1.5811,1.5814,136300000.0
2005-12-13 11:47:00,1.5812,1.5813,1.581,1.5811,136300000.0
2005-12-13 11:48:00,1.5812,1.5813,1.5809,1.5809,136300000.0
2005-12-13 11:49:00,1.581,1.5816,1.581,1.5813,136300000.0
2005-12-13 11:50:00,1.5812,1.5814,1.5811,1.5814,136300000.0
2005-12-13 11:51:00,1.5812,1.582,1.5812,1.582,136300000.0
2005-12-13 11:52:00,1.5819,1.5822,1.5817,1.5819,136300000.0
2005-12-13 11:53:00,1.5818,1.5818,1.5816,1.5816,136300000.0
2005-12-13 11:54:00,1.5817,1.5818,1.5813,1.5815,136300000.0
2005-12-13 11:55:00,1.5816,1.5816,1.5814,1.5815,136300000.0
2005-12-13 11:56:00,1.5816,1.5819,1.5814,1.5819,136300000.0
2005-12-13 11:57:00,1.582,1.582,1.5816,1.5816,136300000.0
2005-12-13 11:58:00,1.5814,1.5815,1.5814,1.5814,136300000.0
2005-12-13 11:59:00,1.5816,1.5816,1.5813,1.5816,136300000.0
2005-12-13 12:00:00,1.5815,1.5817,1.5813,1.5815,136300000.0
2005-12-13 12:01:00,1.5817,1.5818,1.5811,1.5817,136300000.0
2005-12-13 12:02:00,1.5816,1.582,1.5814,1.5815,136300000.0
2005-12-13 12:03:00,1.5817,1.5821,1.5817,1.5818,136300000.0
2005-12-13 12:04:00,1.582,1.5825,1.582,1.5823,136300000.0
2005-12-13 12:05:00,1.5822,1.5824,1.5819,1.582,136300000.0
2005-12-13 12:06:00,1.5821,1.5822,1.5818,1.5819,136300000.0
2005-12-13 12:07:00,1.5818,1.582,1.5815,1.5819,136300000.0
2005-12-13 12:08:00,1.5817,1.582,1.5817,1.5818,136300000.0
2005-12-13 12:09:00,1.582,1.5823,1.582,1.5821,136300000.0
2005-12-13 12:10:00,1.582,1.5821,1.5816,1.5818,136300000.0
2005-12-13 12:11:00,1.5819,1.582,1.5817,1.5818,136300000.0
2005-12-13 12:12:00,1.5819,1.5819,1.5817,1.5818,136300000.0
2005-12-13 12:13:00,1.5817,1.582,1.5817,1.5819,136300000.0
2005-12-13 12:14:00,1.5821,1.5823,1.5819,1.5819,136300000.0
2005-12-13 12:15:00,1.582,1.5822,1.582,1.5821,136300000.0
2005-12-13 12:16:00,1.5819,1.5821,1.5819,1.5819,136300000.0
2005-12-13 12:17:00,1.582,1.582,1.5815,1.5817,136300000.0
2005-12-13 12:18:00,1.5816,1.5816,1.5813,1.5816,136300000.0
2005-12-13 12:19:00,1.5815,1.5816,1.5814,1.5814,136300000.0
2005-12-13 12:20:00,1.5813,1.5813,1.5811,1.5812,136300000.0
2005-12-13 12:21:00,1.5813,1.5815,1.5812,1.5814,136300000.0
2005-12-13 12:22:00,1.5815,1.5815,1.5814,1.5814,136300000.0
2005-12-13 12:23:00,1.5816,1.5818,1.5816,1.5818,136300000.0
2005-12-13 12:24:00,1.5817,1.5817,1.5811,1.5811,136300000.0
2005-12-13 12:25:00,1.5813,1.5814,1.5808,1.5812,136300000.0
2005-12-13 12:26:00,1.5813,1.5815,1.5811,1.5815,136300000.0
2005-12-13 12:27:00,1.5816,1.5816,1.5813,1.5815,136300000.0
2005-12-13 12:28:00,1.5813,1.5816,1.5813,1.5814,136300000.0
2005-12-13 12:29:00,1.5816,1.5817,1.5813,1.5814,136300000.0
2005-12-13 12:30:00,1.5816,1.5816,1.5812,1.5812,136300000.0
2005-12-13 12:31:00,1.5813,1.5813,1.5809,1.581,136300000.0
2005-12-13 12:32:00,1.5808,1.5814,1.5806,1.5812,136300000.0
2005-12-13 12:33:00,1.5811,1.5814,1.5811,1.5811,136300000.0
2005-12-13 12:34:00,1.5812,1.5812,1.5805,1.5806,136300000.0
2005-12-13 12:35:00,1.5807,1.5809,1.5804,1.5804,136300000.0
2005-12-13 12:36:00,1.5803,1.5805,1.5802,1.5805,136300000.0
2005-12-13 12:37:00,1.5807,1.5809,1.5805,1.5808,136300000.0
2005-12-13 12:38:00,1.5809,1.5809,1.5807,1.5807,136300000.0
2005-12-13 12:39:00,1.5808,1.5808,1.5804,1.5807,136300000.0
2005-12-13 12:40:00,1.5806,1.5809,1.5805,1.5807,136300000.0
2005-12-13 12:41:00,1.5808,1.5808,1.5806,1.5807,136300000.0
2005-12-13 12:42:00,1.5808,1.5808,1.5807,1.5807,136300000.0
2005-12-13 12:43:00,1.5808,1.5809,1.5807,1.5807,136300000.0
2005-12-13 12:44:00,1.5808,1.5809,1.5806,1.5806,136300000.0
2005-12-13 12:45:00,1.5805,1.5808,1.5805,1.5807,136300000.0
2005-12-13 12:46:00,1.5806,1.5806,1.5806,1.5806,136300000.0
2005-12-13 12:47:00,1.5807,1.5807,1.5803,1.5805,136300000.0
2005-12-13 12:48:00,1.5806,1.5807,1.5804,1.5804,136300000.0
2005-12-13 12:49:00,1.5805,1.5806,1.5802,1.5806,136300000.0
2005-12-13 12:50:00,1.5807,1.5812,1.5806,1.5809,136300000.0
2005-12-13 12:51:00,1.5808,1.581,1.5805,1.5805,136300000.0
2005-12-13 12:52:00,1.5804,1.5807,1.5802,1.5805,136300000.0
2005-12-13 12:53:00,1.5804,1.5806,1.5804,1.5804,136300000.0
2005-12-13 12:54:00,1.5803,1.5805,1.58,1.5802,136300000.0
2005-12-13 12:55:00,1.5803,1.5806,1.5803,1.5806,136300000.0
2005-12-13 12:56:00,1.5804,1.5805,1.5802,1.5805,136300000.0
2005-12-13 12:57:00,1.5806,1.5806,1.5803,1.5803,136300000.0
2005-12-13 12:58:00,1.5802,1.5804,1.5795,1.5795,136300000.0
2005-12-13 12:59:00,1.5794,1.5797,1.5788,1.5794,136300000.0
2005-12-13 13:00:00,1.5795,1.5798,1.5794,1.5797,136300000.0
2005-12-13 13:01:00,1.5798,1.5803,1.5797,1.5803,136300000.0
2005-12-13 13:02:00,1.5802,1.5806,1.5801,1.5803,136300000.0
2005-12-13 13:03:00,1.5804,1.5806,1.5804,1.5804,136300000.0
2005-12-13 13:04:00,1.5803,1.5806,1.5803,1.5803,136300000.0
2005-12-13 13:05:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-12-13 13:06:00,1.5804,1.5805,1.5803,1.5803,136300000.0
2005-12-13 13:07:00,1.5802,1.5804,1.58,1.5802,136300000.0
2005-12-13 13:08:00,1.58,1.5801,1.5799,1.5799,136300000.0
2005-12-13 13:09:00,1.5797,1.5801,1.5796,1.5799,136300000.0
2005-12-13 13:10:00,1.5798,1.5799,1.5796,1.5798,136300000.0
2005-12-13 13:11:00,1.5799,1.58,1.5798,1.5799,136300000.0
2005-12-13 13:12:00,1.58,1.58,1.5797,1.5797,136300000.0
2005-12-13 13:13:00,1.5796,1.5804,1.5796,1.5804,136300000.0
2005-12-13 13:14:00,1.5803,1.5806,1.58,1.58,136300000.0
2005-12-13 13:15:00,1.5799,1.5802,1.5799,1.5801,136300000.0
2005-12-13 13:16:00,1.58,1.5806,1.58,1.5804,136300000.0
2005-12-13 13:17:00,1.5802,1.5803,1.5801,1.5801,136300000.0
2005-12-13 13:18:00,1.5802,1.5804,1.5801,1.5804,136300000.0
2005-12-13 13:19:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-12-13 13:20:00,1.5803,1.5804,1.58,1.58,136300000.0
2005-12-13 13:21:00,1.5801,1.5802,1.58,1.5802,136300000.0
2005-12-13 13:22:00,1.5801,1.5806,1.5801,1.5803,136300000.0
2005-12-13 13:23:00,1.5799,1.5809,1.5799,1.5808,136300000.0
2005-12-13 13:24:00,1.5801,1.5807,1.5801,1.5803,136300000.0
2005-12-13 13:25:00,1.5804,1.5809,1.5803,1.5809,136300000.0
2005-12-13 13:26:00,1.5808,1.5809,1.5807,1.5807,136300000.0
2005-12-13 13:27:00,1.5808,1.5808,1.5804,1.5805,136300000.0
2005-12-13 13:28:00,1.5804,1.5806,1.5803,1.5803,136300000.0
2005-12-13 13:29:00,1.5804,1.5805,1.5803,1.5803,136300000.0
2005-12-13 13:30:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-12-13 13:31:00,1.5805,1.5805,1.5802,1.5803,136300000.0
2005-12-13 13:32:00,1.5802,1.5802,1.5799,1.5802,136300000.0
2005-12-13 13:33:00,1.5801,1.5803,1.58,1.5802,136300000.0
2005-12-13 13:34:00,1.5803,1.5803,1.5802,1.5803,136300000.0
2005-12-13 13:35:00,1.5802,1.5804,1.5802,1.5802,136300000.0
2005-12-13 13:36:00,1.5803,1.5803,1.5801,1.5801,136300000.0
2005-12-13 13:37:00,1.5802,1.5802,1.5801,1.5801,136300000.0
2005-12-13 13:38:00,1.5802,1.5803,1.5802,1.5802,136300000.0
2005-12-13 13:39:00,1.5801,1.5801,1.5799,1.58,136300000.0
2005-12-13 13:40:00,1.58,1.58,1.5799,1.58,136300000.0
2005-12-13 13:41:00,1.5799,1.5801,1.5799,1.5801,136300000.0
2005-12-13 13:42:00,1.5802,1.5803,1.5801,1.5801,136300000.0
2005-12-13 13:43:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-12-13 13:44:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-12-13 13:45:00,1.5804,1.5805,1.5803,1.5805,136300000.0
2005-12-13 13:48:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-12-13 13:49:00,1.5805,1.5805,1.5804,1.5805,136300000.0
2005-12-13 13:51:00,1.5807,1.5807,1.5805,1.5805,136300000.0
2005-12-13 13:52:00,1.5804,1.5808,1.5802,1.5804,136300000.0
2005-12-13 13:53:00,1.5805,1.5808,1.5805,1.5806,136300000.0
2005-12-13 13:55:00,1.5804,1.5806,1.5803,1.5805,136300000.0
2005-12-13 13:56:00,1.5804,1.5809,1.5804,1.5807,136300000.0
2005-12-13 13:57:00,1.5806,1.5809,1.5806,1.5808,136300000.0
2005-12-13 13:58:00,1.5806,1.5807,1.5804,1.5805,136300000.0
2005-12-13 13:59:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-12-13 14:00:00,1.5802,1.5805,1.5802,1.5805,136300000.0
2005-12-13 14:01:00,1.5804,1.5806,1.5803,1.5805,136300000.0
2005-12-13 14:02:00,1.5804,1.5805,1.5803,1.5803,136300000.0
2005-12-13 14:03:00,1.5804,1.5805,1.5803,1.5805,136300000.0
2005-12-13 14:04:00,1.5804,1.5804,1.5803,1.5803,136300000.0
2005-12-13 14:05:00,1.5806,1.581,1.5804,1.5808,136300000.0
2005-12-13 14:06:00,1.581,1.5816,1.5808,1.5815,136300000.0
2005-12-13 14:07:00,1.5815,1.5815,1.5814,1.5815,136300000.0
2005-12-13 14:08:00,1.5814,1.582,1.5814,1.5819,136300000.0
2005-12-13 14:09:00,1.5818,1.5819,1.5815,1.5818,136300000.0
2005-12-13 14:10:00,1.5816,1.5819,1.5816,1.5819,136300000.0
2005-12-13 14:11:00,1.5818,1.5818,1.5814,1.5817,136300000.0
2005-12-13 14:12:00,1.5816,1.5816,1.5814,1.5814,136300000.0
2005-12-13 14:13:00,1.5813,1.5819,1.5813,1.5819,136300000.0
2005-12-13 14:14:00,1.5815,1.5815,1.5811,1.5813,136300000.0
2005-12-13 14:15:00,1.5814,1.5816,1.5814,1.5816,136300000.0
2005-12-13 14:16:00,1.5815,1.5816,1.5813,1.5816,136300000.0
2005-12-13 14:17:00,1.5815,1.5817,1.5815,1.5817,136300000.0
2005-12-13 14:18:00,1.582,1.582,1.5815,1.5816,136300000.0
2005-12-13 14:19:00,1.5818,1.5819,1.5816,1.5818,136300000.0
2005-12-13 14:20:00,1.5819,1.5821,1.5816,1.5818,136300000.0
2005-12-13 14:21:00,1.5815,1.5818,1.5809,1.581,136300000.0
2005-12-13 14:22:00,1.5811,1.5811,1.581,1.581,136300000.0
2005-12-13 14:23:00,1.5809,1.5812,1.5808,1.581,136300000.0
2005-12-13 14:24:00,1.5808,1.581,1.5808,1.581,136300000.0
2005-12-13 14:25:00,1.5812,1.5815,1.5812,1.5814,136300000.0
2005-12-13 14:26:00,1.5813,1.5816,1.5812,1.5816,136300000.0
2005-12-13 14:27:00,1.5815,1.5816,1.5813,1.5813,136300000.0
2005-12-13 14:28:00,1.5812,1.5817,1.5812,1.5816,136300000.0
2005-12-13 14:29:00,1.5817,1.5817,1.5811,1.5813,136300000.0
2005-12-13 14:30:00,1.5814,1.5822,1.5812,1.5817,136300000.0
2005-12-13 14:31:00,1.5819,1.5822,1.5811,1.5817,136300000.0
2005-12-13 14:32:00,1.5818,1.5822,1.5815,1.582,136300000.0
2005-12-13 14:33:00,1.5822,1.5823,1.5818,1.5821,136300000.0
2005-12-13 14:34:00,1.582,1.582,1.5813,1.5815,136300000.0
2005-12-13 14:35:00,1.5814,1.5818,1.5812,1.5813,136300000.0
2005-12-13 14:36:00,1.5811,1.5815,1.5811,1.5814,136300000.0
2005-12-13 14:37:00,1.5813,1.5817,1.5813,1.5813,136300000.0
2005-12-13 14:38:00,1.5814,1.5814,1.5807,1.5807,136300000.0
2005-12-13 14:39:00,1.5808,1.5813,1.5808,1.5813,136300000.0
2005-12-13 14:40:00,1.5812,1.5812,1.5804,1.5806,136300000.0
2005-12-13 14:41:00,1.5805,1.5806,1.5799,1.5804,136300000.0
2005-12-13 14:42:00,1.5802,1.5802,1.5796,1.5798,136300000.0
2005-12-13 14:43:00,1.5795,1.5795,1.5794,1.5794,136300000.0
2005-12-13 14:44:00,1.5792,1.5797,1.579,1.579,136300000.0
2005-12-13 14:45:00,1.5793,1.5797,1.5792,1.5793,136300000.0
2005-12-13 14:46:00,1.5792,1.5797,1.5792,1.5793,136300000.0
2005-12-13 14:47:00,1.5794,1.5798,1.5792,1.5794,136300000.0
2005-12-13 14:48:00,1.5793,1.5801,1.5793,1.5796,136300000.0
2005-12-13 14:49:00,1.5797,1.5798,1.5794,1.5794,136300000.0
2005-12-13 14:50:00,1.5795,1.58,1.5794,1.5798,136300000.0
2005-12-13 14:51:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-12-13 14:52:00,1.5799,1.5799,1.5798,1.5798,136300000.0
2005-12-13 14:53:00,1.5799,1.5802,1.5798,1.58,136300000.0
2005-12-13 14:54:00,1.5801,1.5805,1.5801,1.5804,136300000.0
2005-12-13 14:55:00,1.5805,1.5813,1.5805,1.5812,136300000.0
2005-12-13 14:56:00,1.5813,1.5813,1.5808,1.5813,136300000.0
2005-12-13 14:57:00,1.5812,1.5812,1.5809,1.5809,136300000.0
2005-12-13 14:58:00,1.581,1.5811,1.5806,1.5807,136300000.0
2005-12-13 14:59:00,1.5808,1.5808,1.5807,1.5808,136300000.0
2005-12-13 15:00:00,1.581,1.581,1.5806,1.5807,136300000.0
2005-12-13 15:01:00,1.5809,1.581,1.5808,1.5809,136300000.0
2005-12-13 15:02:00,1.5808,1.5808,1.5805,1.5807,136300000.0
2005-12-13 15:03:00,1.5808,1.5808,1.5806,1.5807,136300000.0
2005-12-13 15:04:00,1.5806,1.5807,1.5803,1.5807,136300000.0
2005-12-13 15:05:00,1.5806,1.581,1.5806,1.581,136300000.0
2005-12-13 15:06:00,1.5811,1.5811,1.5805,1.5807,136300000.0
2005-12-13 15:07:00,1.5805,1.5807,1.5803,1.5804,136300000.0
2005-12-13 15:08:00,1.5805,1.5807,1.5805,1.5807,136300000.0
2005-12-13 15:09:00,1.5806,1.5809,1.5805,1.5808,136300000.0
2005-12-13 15:10:00,1.5807,1.5809,1.5805,1.5807,136300000.0
2005-12-13 15:11:00,1.5805,1.5808,1.5804,1.5805,136300000.0
2005-12-13 15:12:00,1.5804,1.5805,1.5804,1.5805,136300000.0
2005-12-13 15:13:00,1.5804,1.5807,1.5804,1.5806,136300000.0
2005-12-13 15:14:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-12-13 15:15:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-12-13 15:16:00,1.5808,1.5809,1.5806,1.5809,136300000.0
2005-12-13 15:17:00,1.5808,1.5809,1.5806,1.5808,136300000.0
2005-12-13 15:18:00,1.5808,1.581,1.5806,1.5808,136300000.0
2005-12-13 15:19:00,1.5807,1.5808,1.5805,1.5806,136300000.0
2005-12-13 15:20:00,1.5808,1.5808,1.5805,1.5805,136300000.0
2005-12-13 15:21:00,1.5806,1.5806,1.5805,1.5806,136300000.0
2005-12-13 15:22:00,1.5807,1.5807,1.5807,1.5807,136300000.0
2005-12-13 15:23:00,1.5808,1.5809,1.5808,1.5808,136300000.0
2005-12-13 15:24:00,1.5809,1.581,1.5808,1.5808,136300000.0
2005-12-13 15:25:00,1.581,1.581,1.5808,1.5809,136300000.0
2005-12-13 15:26:00,1.5811,1.5813,1.581,1.581,136300000.0
2005-12-13 15:27:00,1.5812,1.5816,1.5809,1.5814,136300000.0
2005-12-13 15:28:00,1.5813,1.5815,1.5811,1.5812,136300000.0
2005-12-13 15:29:00,1.5813,1.5814,1.5811,1.5811,136300000.0
2005-12-13 15:30:00,1.5811,1.5816,1.5811,1.5813,136300000.0
2005-12-13 15:31:00,1.5812,1.5814,1.5812,1.5814,136300000.0
2005-12-13 15:32:00,1.5811,1.5814,1.581,1.5814,136300000.0
2005-12-13 15:33:00,1.5813,1.5813,1.5811,1.5811,136300000.0
2005-12-13 15:34:00,1.581,1.5811,1.5809,1.581,136300000.0
2005-12-13 15:35:00,1.5809,1.581,1.5809,1.5809,136300000.0
2005-12-13 15:36:00,1.581,1.5811,1.5804,1.5805,136300000.0
2005-12-13 15:37:00,1.5806,1.5809,1.5803,1.5808,136300000.0
2005-12-13 15:38:00,1.5807,1.581,1.5804,1.5809,136300000.0
2005-12-13 15:39:00,1.5807,1.5807,1.5804,1.5804,136300000.0
2005-12-13 15:40:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-12-13 15:41:00,1.5806,1.5806,1.5803,1.5804,136300000.0
2005-12-13 15:42:00,1.5802,1.5804,1.5801,1.5803,136300000.0
2005-12-13 15:43:00,1.5803,1.5803,1.58,1.5801,136300000.0
2005-12-13 15:44:00,1.5801,1.5803,1.5796,1.5796,136300000.0
2005-12-13 15:45:00,1.5795,1.58,1.5795,1.5796,136300000.0
2005-12-13 15:46:00,1.5797,1.5797,1.5795,1.5797,136300000.0
2005-12-13 15:47:00,1.5796,1.5797,1.5794,1.5797,136300000.0
2005-12-13 15:48:00,1.5796,1.5797,1.5794,1.5795,136300000.0
2005-12-13 15:49:00,1.5796,1.5797,1.5796,1.5797,136300000.0
2005-12-13 15:50:00,1.5798,1.5798,1.5795,1.5796,136300000.0
2005-12-13 15:51:00,1.5795,1.5798,1.5794,1.5796,136300000.0
2005-12-13 15:52:00,1.5795,1.5799,1.5793,1.5799,136300000.0
2005-12-13 15:53:00,1.58,1.5802,1.5797,1.5798,136300000.0
2005-12-13 15:54:00,1.5798,1.58,1.5798,1.58,136300000.0
2005-12-13 15:55:00,1.5799,1.5803,1.5799,1.5803,136300000.0
2005-12-13 15:56:00,1.5802,1.5804,1.5799,1.58,136300000.0
2005-12-13 15:57:00,1.5801,1.5803,1.5799,1.5803,136300000.0
2005-12-13 15:58:00,1.5804,1.5808,1.5802,1.5806,136300000.0
2005-12-13 15:59:00,1.5804,1.5813,1.5803,1.5811,136300000.0
2005-12-13 16:00:00,1.581,1.5813,1.5804,1.581,136300000.0
2005-12-13 16:01:00,1.5809,1.5814,1.5808,1.581,136300000.0
2005-12-13 16:02:00,1.5811,1.5811,1.5807,1.5809,136300000.0
2005-12-13 16:03:00,1.5806,1.5809,1.5806,1.5807,136300000.0
2005-12-13 16:04:00,1.5806,1.5811,1.5804,1.5811,136300000.0
2005-12-13 16:05:00,1.5812,1.5815,1.5812,1.5814,136300000.0
2005-12-13 16:06:00,1.5813,1.5817,1.5809,1.5811,136300000.0
2005-12-13 16:07:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-12-13 16:08:00,1.581,1.5811,1.581,1.5811,136300000.0
2005-12-13 16:09:00,1.5812,1.5812,1.5807,1.581,136300000.0
2005-12-13 16:10:00,1.5811,1.5816,1.5811,1.5815,136300000.0
2005-12-13 16:11:00,1.5814,1.5816,1.5813,1.5816,136300000.0
2005-12-13 16:12:00,1.5815,1.582,1.5814,1.5819,136300000.0
2005-12-13 16:13:00,1.582,1.5822,1.5816,1.5819,136300000.0
2005-12-13 16:14:00,1.5818,1.582,1.5818,1.582,136300000.0
2005-12-13 16:15:00,1.5819,1.5819,1.5815,1.5815,136300000.0
2005-12-13 16:16:00,1.5814,1.582,1.5814,1.5816,136300000.0
2005-12-13 16:17:00,1.5819,1.5827,1.5818,1.582,136300000.0
2005-12-13 16:18:00,1.5821,1.5821,1.5817,1.5817,136300000.0
2005-12-13 16:19:00,1.5815,1.5819,1.5815,1.5819,136300000.0
2005-12-13 16:20:00,1.5817,1.5819,1.5816,1.5817,136300000.0
2005-12-13 16:21:00,1.5818,1.5818,1.5814,1.5817,136300000.0
2005-12-13 16:22:00,1.5818,1.5821,1.5817,1.5817,136300000.0
2005-12-13 16:23:00,1.5818,1.5818,1.5816,1.5817,136300000.0
2005-12-13 16:24:00,1.5818,1.5818,1.5818,1.5818,136300000.0
2005-12-13 16:25:00,1.5817,1.5818,1.5815,1.5818,136300000.0
2005-12-13 16:26:00,1.5821,1.5821,1.5816,1.5816,136300000.0
2005-12-13 16:27:00,1.5817,1.5819,1.5815,1.5819,136300000.0
2005-12-13 16:28:00,1.5818,1.5822,1.5818,1.5822,136300000.0
2005-12-13 16:29:00,1.5821,1.5822,1.582,1.582,136300000.0
2005-12-13 16:30:00,1.5821,1.5824,1.582,1.5824,136300000.0
2005-12-13 16:31:00,1.5822,1.5823,1.5816,1.5816,136300000.0
2005-12-13 16:32:00,1.5814,1.5816,1.5813,1.5814,136300000.0
2005-12-13 16:33:00,1.5813,1.5816,1.5809,1.5814,136300000.0
2005-12-13 16:34:00,1.5815,1.5815,1.5812,1.5815,136300000.0
2005-12-13 16:35:00,1.5814,1.5814,1.5813,1.5813,136300000.0
2005-12-13 16:36:00,1.5814,1.5814,1.5811,1.5812,136300000.0
2005-12-13 16:37:00,1.5813,1.5815,1.5812,1.5813,136300000.0
2005-12-13 16:38:00,1.5814,1.5815,1.5814,1.5815,136300000.0
2005-12-13 16:39:00,1.5812,1.5815,1.5812,1.5814,136300000.0
2005-12-13 16:41:00,1.5812,1.5812,1.5809,1.5809,136300000.0
2005-12-13 16:42:00,1.581,1.581,1.5809,1.581,136300000.0
2005-12-13 16:43:00,1.5809,1.5809,1.5809,1.5809,136300000.0
2005-12-13 16:44:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-12-13 16:47:00,1.5813,1.5813,1.5812,1.5812,136300000.0
2005-12-13 16:48:00,1.5811,1.5811,1.581,1.5811,136300000.0
2005-12-13 16:49:00,1.5812,1.5812,1.5808,1.5811,136300000.0
2005-12-13 16:50:00,1.581,1.581,1.5807,1.5807,136300000.0
2005-12-13 16:51:00,1.5806,1.5808,1.5805,1.5805,136300000.0
2005-12-13 16:52:00,1.5806,1.5809,1.5805,1.5805,136300000.0
2005-12-13 16:53:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-12-13 16:54:00,1.5806,1.5807,1.5806,1.5807,136300000.0
2005-12-13 16:55:00,1.5809,1.581,1.5809,1.5809,136300000.0
2005-12-13 16:56:00,1.5808,1.581,1.5806,1.5806,136300000.0
2005-12-13 16:57:00,1.5805,1.5807,1.5805,1.5806,136300000.0
2005-12-13 16:58:00,1.5807,1.5808,1.5806,1.5807,136300000.0
2005-12-13 16:59:00,1.5808,1.5812,1.5807,1.5812,136300000.0
2005-12-13 17:00:00,1.5811,1.5813,1.5808,1.5813,136300000.0
2005-12-13 17:01:00,1.5812,1.5813,1.5811,1.5812,136300000.0
2005-12-13 17:02:00,1.5813,1.5816,1.5813,1.5813,136300000.0
2005-12-13 17:03:00,1.5812,1.5813,1.5812,1.5812,136300000.0
2005-12-13 17:04:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-12-13 17:05:00,1.5811,1.5811,1.5811,1.5811,136300000.0
2005-12-13 17:06:00,1.5812,1.5813,1.5811,1.5813,136300000.0
2005-12-13 17:07:00,1.5812,1.5813,1.5811,1.5813,136300000.0
2005-12-13 17:08:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-13 17:09:00,1.5815,1.5815,1.5815,1.5815,136300000.0
2005-12-13 17:10:00,1.5817,1.5817,1.5815,1.5816,136300000.0
2005-12-13 17:11:00,1.5814,1.5817,1.5814,1.5817,136300000.0
2005-12-13 17:12:00,1.5816,1.5817,1.5816,1.5816,136300000.0
2005-12-13 17:13:00,1.5817,1.5817,1.5815,1.5815,136300000.0
2005-12-13 17:14:00,1.5816,1.5817,1.5814,1.5816,136300000.0
2005-12-13 17:15:00,1.5815,1.5816,1.5813,1.5815,136300000.0
2005-12-13 17:16:00,1.5814,1.5815,1.581,1.5811,136300000.0
2005-12-13 17:17:00,1.5812,1.5814,1.5811,1.5813,136300000.0
2005-12-13 17:18:00,1.5812,1.5813,1.5812,1.5813,136300000.0
2005-12-13 17:19:00,1.5814,1.5814,1.5814,1.5814,136300000.0
2005-12-13 17:20:00,1.5815,1.5817,1.5814,1.5815,136300000.0
2005-12-13 17:21:00,1.5814,1.5815,1.5811,1.5812,136300000.0
2005-12-13 17:22:00,1.5813,1.5814,1.5812,1.5812,136300000.0
2005-12-13 17:23:00,1.5811,1.5811,1.5807,1.581,136300000.0
2005-12-13 17:24:00,1.5811,1.5812,1.5807,1.5809,136300000.0
2005-12-13 17:25:00,1.5808,1.5809,1.5807,1.5809,136300000.0
2005-12-13 17:26:00,1.5808,1.5811,1.5807,1.581,136300000.0
2005-12-13 17:27:00,1.5809,1.581,1.5809,1.581,136300000.0
2005-12-13 17:28:00,1.5809,1.581,1.5809,1.5809,136300000.0
2005-12-13 17:29:00,1.581,1.581,1.5809,1.5809,136300000.0
2005-12-13 17:30:00,1.581,1.581,1.5807,1.5807,136300000.0
2005-12-13 17:31:00,1.5808,1.5809,1.5807,1.5808,136300000.0
2005-12-13 17:32:00,1.5807,1.5808,1.5807,1.5807,136300000.0
2005-12-13 17:33:00,1.5809,1.5809,1.5807,1.5808,136300000.0
2005-12-13 17:34:00,1.5809,1.5812,1.5808,1.5809,136300000.0
2005-12-13 17:35:00,1.581,1.5812,1.581,1.5812,136300000.0
2005-12-13 17:36:00,1.5811,1.5811,1.5809,1.5811,136300000.0
2005-12-13 17:37:00,1.5809,1.5809,1.5806,1.5807,136300000.0
2005-12-13 17:38:00,1.5808,1.5808,1.5806,1.5807,136300000.0
2005-12-13 17:39:00,1.5806,1.5806,1.5804,1.5804,136300000.0
2005-12-13 17:40:00,1.5805,1.5806,1.5803,1.5804,136300000.0
2005-12-13 17:41:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-12-13 17:42:00,1.5804,1.5804,1.5803,1.5803,136300000.0
2005-12-13 17:43:00,1.5801,1.5803,1.5801,1.5801,136300000.0
2005-12-13 17:45:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-12-13 17:46:00,1.5801,1.5803,1.58,1.5803,136300000.0
2005-12-13 17:47:00,1.5799,1.5802,1.5798,1.5799,136300000.0
2005-12-13 17:48:00,1.5799,1.5801,1.5798,1.5801,136300000.0
2005-12-13 17:49:00,1.5802,1.5802,1.5797,1.5798,136300000.0
2005-12-13 17:50:00,1.5799,1.5799,1.5796,1.5796,136300000.0
2005-12-13 17:51:00,1.5798,1.5799,1.5793,1.5797,136300000.0
2005-12-13 17:52:00,1.5798,1.5801,1.5797,1.5799,136300000.0
2005-12-13 17:53:00,1.5797,1.5799,1.5796,1.5797,136300000.0
2005-12-13 17:54:00,1.5795,1.5797,1.5794,1.5794,136300000.0
2005-12-13 17:55:00,1.5795,1.5797,1.5794,1.5797,136300000.0
2005-12-13 17:56:00,1.5798,1.5802,1.5795,1.5799,136300000.0
2005-12-13 17:57:00,1.5798,1.58,1.5798,1.5798,136300000.0
2005-12-13 17:58:00,1.5797,1.5799,1.5795,1.5797,136300000.0
2005-12-13 17:59:00,1.5799,1.5801,1.5798,1.58,136300000.0
2005-12-13 18:00:00,1.5801,1.5804,1.5801,1.5804,136300000.0
2005-12-13 18:01:00,1.5803,1.5803,1.58,1.5803,136300000.0
2005-12-13 18:02:00,1.58,1.58,1.5799,1.5799,136300000.0
2005-12-13 18:03:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-12-13 18:04:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-12-13 18:05:00,1.5796,1.58,1.5796,1.58,136300000.0
2005-12-13 18:06:00,1.5799,1.58,1.5798,1.5799,136300000.0
2005-12-13 18:07:00,1.58,1.5804,1.5799,1.5803,136300000.0
2005-12-13 18:08:00,1.5804,1.5804,1.5802,1.5803,136300000.0
2005-12-13 18:09:00,1.5802,1.5804,1.5802,1.5804,136300000.0
2005-12-13 18:10:00,1.5804,1.5804,1.5802,1.5802,136300000.0
2005-12-13 18:11:00,1.5803,1.5805,1.5802,1.5805,136300000.0
2005-12-13 18:12:00,1.5804,1.5805,1.5802,1.5803,136300000.0
2005-12-13 18:13:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-12-13 18:14:00,1.5802,1.5802,1.5799,1.5799,136300000.0
2005-12-13 18:16:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-12-13 18:17:00,1.58,1.58,1.58,1.58,136300000.0
2005-12-13 18:18:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-12-13 18:19:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-12-13 18:20:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-12-13 18:21:00,1.5805,1.5806,1.5804,1.5806,136300000.0
2005-12-13 18:22:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-12-13 18:23:00,1.5809,1.5811,1.5809,1.581,136300000.0
2005-12-13 18:24:00,1.5809,1.581,1.5805,1.5806,136300000.0
2005-12-13 18:25:00,1.5805,1.5806,1.5805,1.5805,136300000.0
2005-12-13 18:26:00,1.5806,1.5806,1.5804,1.5805,136300000.0
2005-12-13 18:27:00,1.5804,1.5806,1.5804,1.5804,136300000.0
2005-12-13 18:28:00,1.5804,1.5806,1.5804,1.5805,136300000.0
2005-12-13 18:29:00,1.5806,1.5806,1.5799,1.58,136300000.0
2005-12-13 18:30:00,1.5803,1.5803,1.58,1.5803,136300000.0
2005-12-13 18:31:00,1.58,1.5803,1.58,1.5802,136300000.0
2005-12-13 18:32:00,1.58,1.5803,1.5799,1.5799,136300000.0
2005-12-13 18:33:00,1.5802,1.5802,1.5799,1.5799,136300000.0
2005-12-13 18:34:00,1.5798,1.58,1.5798,1.58,136300000.0
2005-12-13 18:35:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-12-13 18:36:00,1.5799,1.5799,1.5798,1.5799,136300000.0
2005-12-13 18:37:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-12-13 18:39:00,1.5802,1.5802,1.5799,1.5799,136300000.0
2005-12-13 18:40:00,1.5802,1.5802,1.5799,1.5802,136300000.0
2005-12-13 18:41:00,1.5803,1.5808,1.5803,1.5806,136300000.0
2005-12-13 18:42:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-12-13 18:43:00,1.5808,1.5808,1.5806,1.5808,136300000.0
2005-12-13 18:44:00,1.5806,1.581,1.5806,1.5808,136300000.0
2005-12-13 18:45:00,1.5809,1.5809,1.5806,1.5806,136300000.0
2005-12-13 18:46:00,1.5808,1.5808,1.5808,1.5808,136300000.0
2005-12-13 18:47:00,1.5809,1.5809,1.5808,1.5808,136300000.0
2005-12-13 18:48:00,1.5809,1.5809,1.58,1.58,136300000.0
2005-12-13 18:49:00,1.5802,1.5805,1.58,1.5802,136300000.0
2005-12-13 18:50:00,1.5804,1.5804,1.58,1.5803,136300000.0
2005-12-13 18:51:00,1.5802,1.5803,1.5802,1.5802,136300000.0
2005-12-13 18:52:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-12-13 18:53:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-12-13 18:54:00,1.5804,1.5806,1.5804,1.5806,136300000.0
2005-12-13 18:56:00,1.5805,1.5806,1.5805,1.5806,136300000.0
2005-12-13 18:57:00,1.5805,1.5806,1.5802,1.5802,136300000.0
2005-12-13 18:58:00,1.5802,1.5803,1.5802,1.5803,136300000.0
2005-12-13 18:59:00,1.5802,1.5803,1.5802,1.5802,136300000.0
2005-12-13 19:00:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-12-13 19:01:00,1.5806,1.5806,1.5803,1.5803,136300000.0
2005-12-13 19:02:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-12-13 19:03:00,1.58,1.5802,1.58,1.58,136300000.0
2005-12-13 19:04:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-12-13 19:05:00,1.58,1.5802,1.58,1.5802,136300000.0
2005-12-13 19:06:00,1.5803,1.5804,1.5803,1.5804,136300000.0
2005-12-13 19:07:00,1.5803,1.5804,1.58,1.5803,136300000.0
2005-12-13 19:08:00,1.5802,1.5803,1.58,1.5802,136300000.0
2005-12-13 19:09:00,1.5803,1.5803,1.5802,1.5802,136300000.0
2005-12-13 19:10:00,1.58,1.5802,1.5799,1.5799,136300000.0
2005-12-13 19:11:00,1.5798,1.5799,1.5798,1.5799,136300000.0
2005-12-13 19:13:00,1.5802,1.5803,1.5799,1.58,136300000.0
2005-12-13 19:14:00,1.5799,1.58,1.5799,1.58,136300000.0
2005-12-13 19:15:00,1.5802,1.5802,1.5799,1.58,136300000.0
2005-12-13 19:16:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-12-13 19:17:00,1.5802,1.5803,1.5799,1.5799,136300000.0
2005-12-13 19:18:00,1.5798,1.5798,1.5798,1.5798,136300000.0
2005-12-13 19:19:00,1.5796,1.5799,1.5796,1.5799,136300000.0
2005-12-13 19:20:00,1.5798,1.58,1.5794,1.5796,136300000.0
2005-12-13 19:21:00,1.5798,1.5799,1.5796,1.5799,136300000.0
2005-12-13 19:23:00,1.5798,1.5799,1.5794,1.5794,136300000.0
2005-12-13 19:24:00,1.5796,1.5796,1.5794,1.5794,136300000.0
2005-12-13 19:25:00,1.5796,1.5796,1.5796,1.5796,136300000.0
2005-12-13 19:26:00,1.5798,1.5798,1.5796,1.5796,136300000.0
2005-12-13 19:27:00,1.5798,1.58,1.5798,1.5799,136300000.0
2005-12-13 19:28:00,1.5802,1.5802,1.5802,1.5802,136300000.0
2005-12-13 19:29:00,1.5799,1.5802,1.5799,1.5802,136300000.0
2005-12-13 19:31:00,1.5799,1.5799,1.5799,1.5799,136300000.0
2005-12-13 19:32:00,1.58,1.5804,1.58,1.5804,136300000.0
2005-12-13 19:33:00,1.5805,1.5805,1.5804,1.5804,136300000.0
2005-12-13 19:34:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-12-13 19:35:00,1.58,1.5803,1.58,1.5803,136300000.0
2005-12-13 19:36:00,1.5804,1.5804,1.5802,1.5803,136300000.0
2005-12-13 19:37:00,1.5802,1.5804,1.5802,1.5802,136300000.0
2005-12-13 19:38:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-12-13 19:39:00,1.5802,1.5804,1.5802,1.5803,136300000.0
2005-12-13 19:40:00,1.5804,1.5804,1.5804,1.5804,136300000.0
2005-12-13 19:41:00,1.5805,1.5806,1.5803,1.5803,136300000.0
2005-12-13 19:42:00,1.5804,1.5805,1.5803,1.5804,136300000.0
2005-12-13 19:43:00,1.5803,1.5803,1.5803,1.5803,136300000.0
2005-12-13 19:44:00,1.5804,1.5804,1.5803,1.5803,136300000.0
2005-12-13 19:45:00,1.5802,1.5803,1.5802,1.5802,136300000.0
2005-12-13 19:46:00,1.58,1.5802,1.5799,1.5802,136300000.0
2005-12-13 19:47:00,1.5803,1.5806,1.5803,1.5804,136300000.0
2005-12-13 19:48:00,1.5802,1.5806,1.5802,1.5805,136300000.0
2005-12-13 19:49:00,1.5806,1.5808,1.5806,1.5806,136300000.0
2005-12-13 19:50:00,1.5808,1.5808,1.5806,1.5808,136300000.0
2005-12-13 19:51:00,1.5809,1.5809,1.5806,1.5808,136300000.0
2005-12-13 19:52:00,1.5806,1.5809,1.5806,1.5809,136300000.0
2005-12-13 19:53:00,1.5808,1.5811,1.5808,1.5811,136300000.0
2005-12-13 19:54:00,1.5812,1.5812,1.5811,1.5812,136300000.0
2005-12-13 19:55:00,1.5811,1.5814,1.581,1.5812,136300000.0
2005-12-13 19:56:00,1.5811,1.5812,1.5811,1.5812,136300000.0
2005-12-13 19:57:00,1.5811,1.5813,1.5811,1.5813,136300000.0
2005-12-13 19:58:00,1.5812,1.5812,1.5812,1.5812,136300000.0
2005-12-13 19:59:00,1.5814,1.5818,1.5813,1.5818,136300000.0
2005-12-13 20:00:00,1.5819,1.5822,1.5817,1.5819,136300000.0
2005-12-13 20:01:00,1.582,1.582,1.5819,1.5819,136300000.0
2005-12-13 20:02:00,1.5818,1.5819,1.5817,1.5818,136300000.0
2005-12-13 20:03:00,1.5817,1.5819,1.5817,1.5819,136300000.0
2005-12-13 20:04:00,1.5818,1.5823,1.5818,1.5818,136300000.0
2005-12-13 20:05:00,1.5816,1.5818,1.5816,1.5818,136300000.0
2005-12-13 20:06:00,1.5819,1.5819,1.5818,1.5818,136300000.0
2005-12-13 20:07:00,1.5816,1.5819,1.5816,1.5818,136300000.0
2005-12-13 20:08:00,1.5817,1.582,1.5817,1.5818,136300000.0
2005-12-13 20:09:00,1.5817,1.5819,1.5816,1.5816,136300000.0
2005-12-13 20:10:00,1.5815,1.5818,1.5814,1.5817,136300000.0
2005-12-13 20:12:00,1.5818,1.582,1.5813,1.5819,136300000.0
2005-12-13 20:13:00,1.582,1.5838,1.5816,1.5825,136300000.0
2005-12-13 20:14:00,1.5824,1.5853,1.5815,1.5833,136300000.0
2005-12-13 20:15:00,1.583,1.5839,1.5821,1.5832,136300000.0
2005-12-13 20:16:00,1.5834,1.5836,1.5821,1.5827,136300000.0
2005-12-13 20:17:00,1.5828,1.584,1.5824,1.5838,136300000.0
2005-12-13 20:18:00,1.584,1.5853,1.5839,1.5839,136300000.0
2005-12-13 20:19:00,1.5837,1.5848,1.5835,1.5837,136300000.0
2005-12-13 20:20:00,1.5841,1.5846,1.5835,1.5842,136300000.0
2005-12-13 20:21:00,1.5841,1.5847,1.584,1.5844,136300000.0
2005-12-13 20:22:00,1.5843,1.5848,1.5841,1.5844,136300000.0
2005-12-13 20:23:00,1.584,1.5841,1.5823,1.5832,136300000.0
2005-12-13 20:24:00,1.5833,1.5839,1.5824,1.5837,136300000.0
2005-12-13 20:25:00,1.5836,1.5843,1.5828,1.5831,136300000.0
2005-12-13 20:26:00,1.583,1.5847,1.5829,1.5839,136300000.0
2005-12-13 20:27:00,1.5841,1.5852,1.5834,1.5834,136300000.0
2005-12-13 20:28:00,1.5833,1.584,1.5831,1.5836,136300000.0
2005-12-13 20:29:00,1.5835,1.584,1.5833,1.584,136300000.0
2005-12-13 20:30:00,1.5839,1.5843,1.5831,1.584,136300000.0
2005-12-13 20:31:00,1.5839,1.5841,1.5835,1.5839,136300000.0
2005-12-13 20:32:00,1.5837,1.5839,1.5828,1.5833,136300000.0
2005-12-13 20:33:00,1.5832,1.5834,1.5824,1.5824,136300000.0
2005-12-13 20:34:00,1.5825,1.5838,1.5825,1.5837,136300000.0
2005-12-13 20:35:00,1.5838,1.5845,1.5835,1.5841,136300000.0
2005-12-13 20:36:00,1.5842,1.5842,1.5827,1.5827,136300000.0
2005-12-13 20:37:00,1.5828,1.583,1.5822,1.5829,136300000.0
2005-12-13 20:38:00,1.583,1.5831,1.5825,1.5829,136300000.0
2005-12-13 20:39:00,1.583,1.5831,1.5821,1.5828,136300000.0
2005-12-13 20:40:00,1.5827,1.5829,1.582,1.5827,136300000.0
2005-12-13 20:41:00,1.5825,1.583,1.5818,1.5822,136300000.0
2005-12-13 20:42:00,1.5823,1.5836,1.5819,1.5833,136300000.0
2005-12-13 20:43:00,1.5832,1.5832,1.5827,1.5829,136300000.0
2005-12-13 20:44:00,1.5828,1.583,1.5819,1.5824,136300000.0
2005-12-13 20:45:00,1.5825,1.5833,1.5825,1.5833,136300000.0
2005-12-13 20:46:00,1.5834,1.5836,1.5831,1.5836,136300000.0
2005-12-13 20:47:00,1.5835,1.5842,1.5835,1.584,136300000.0
2005-12-13 20:48:00,1.5839,1.5844,1.5836,1.5839,136300000.0
2005-12-13 20:49:00,1.5838,1.5845,1.5837,1.5841,136300000.0
2005-12-13 20:50:00,1.5842,1.5842,1.5833,1.5838,136300000.0
2005-12-13 20:51:00,1.5836,1.5839,1.5836,1.5836,136300000.0
2005-12-13 20:52:00,1.5838,1.5839,1.5835,1.5839,136300000.0
2005-12-13 20:53:00,1.584,1.5841,1.5835,1.5839,136300000.0
2005-12-13 20:54:00,1.5837,1.5844,1.5831,1.5839,136300000.0
2005-12-13 20:55:00,1.584,1.5841,1.5834,1.5834,136300000.0
2005-12-13 20:56:00,1.5835,1.5841,1.5833,1.5836,136300000.0
2005-12-13 20:57:00,1.5838,1.5842,1.5835,1.5841,136300000.0
2005-12-13 20:58:00,1.5842,1.5842,1.5835,1.5835,136300000.0
2005-12-13 20:59:00,1.5834,1.584,1.5833,1.5837,136300000.0
2005-12-13 21:00:00,1.5838,1.5843,1.5835,1.584,136300000.0
2005-12-13 21:01:00,1.5839,1.5841,1.5836,1.584,136300000.0
2005-12-13 21:02:00,1.5839,1.5841,1.5838,1.5839,136300000.0
2005-12-13 21:03:00,1.584,1.5846,1.584,1.5845,136300000.0
2005-12-13 21:04:00,1.5844,1.5846,1.5842,1.5844,136300000.0
2005-12-13 21:05:00,1.5845,1.5846,1.5844,1.5844,136300000.0
2005-12-13 21:06:00,1.5845,1.5846,1.5844,1.5845,136300000.0
2005-12-13 21:07:00,1.5846,1.5846,1.5843,1.5845,136300000.0
2005-12-13 21:08:00,1.5843,1.5847,1.5843,1.5846,136300000.0
2005-12-13 21:09:00,1.5847,1.5853,1.5847,1.585,136300000.0
2005-12-13 21:10:00,1.5851,1.5854,1.5848,1.5848,136300000.0
2005-12-13 21:11:00,1.585,1.5854,1.585,1.5852,136300000.0
2005-12-13 21:12:00,1.5851,1.5852,1.585,1.5851,136300000.0
2005-12-13 21:13:00,1.5852,1.5852,1.5848,1.585,136300000.0
2005-12-13 21:14:00,1.5851,1.5851,1.5844,1.5846,136300000.0
2005-12-13 21:15:00,1.5844,1.5846,1.5843,1.5846,136300000.0
2005-12-13 21:16:00,1.5847,1.5848,1.5846,1.5847,136300000.0
2005-12-13 21:17:00,1.5846,1.5852,1.5846,1.585,136300000.0
2005-12-13 21:18:00,1.5848,1.585,1.5847,1.5848,136300000.0
2005-12-13 21:19:00,1.5847,1.5847,1.5844,1.5845,136300000.0
2005-12-13 21:20:00,1.5846,1.5846,1.584,1.584,136300000.0
2005-12-13 21:21:00,1.5841,1.5844,1.5837,1.5839,136300000.0
2005-12-13 21:22:00,1.5844,1.5844,1.5837,1.5839,136300000.0
2005-12-13 21:23:00,1.5838,1.5843,1.5838,1.5842,136300000.0
2005-12-13 21:24:00,1.5843,1.5846,1.584,1.584,136300000.0
2005-12-13 21:25:00,1.5841,1.5845,1.5841,1.5841,136300000.0
2005-12-13 21:26:00,1.584,1.5845,1.584,1.5843,136300000.0
2005-12-13 21:27:00,1.5841,1.5843,1.5833,1.5836,136300000.0
2005-12-13 21:28:00,1.5835,1.5844,1.5833,1.5843,136300000.0
2005-12-13 21:29:00,1.5844,1.5844,1.5837,1.5837,136300000.0
2005-12-13 21:30:00,1.5839,1.584,1.5836,1.5839,136300000.0
2005-12-13 21:31:00,1.5838,1.5843,1.5838,1.584,136300000.0
2005-12-13 21:32:00,1.5841,1.5843,1.584,1.584,136300000.0
2005-12-13 21:33:00,1.5841,1.5841,1.5838,1.584,136300000.0
2005-12-13 21:34:00,1.5839,1.584,1.5839,1.584,136300000.0
2005-12-13 21:35:00,1.5838,1.5838,1.5838,1.5838,136300000.0
2005-12-13 21:36:00,1.5837,1.5838,1.5832,1.5833,136300000.0
2005-12-13 21:37:00,1.5832,1.5836,1.5832,1.5835,136300000.0
2005-12-13 21:38:00,1.5836,1.5839,1.5833,1.5838,136300000.0
2005-12-13 21:39:00,1.5837,1.5837,1.5835,1.5836,136300000.0
2005-12-13 21:40:00,1.5837,1.5839,1.5836,1.5839,136300000.0
2005-12-13 21:41:00,1.5838,1.5838,1.5836,1.5836,136300000.0
2005-12-13 21:42:00,1.5837,1.5837,1.5835,1.5835,136300000.0
2005-12-13 21:43:00,1.5836,1.5837,1.5835,1.5835,136300000.0
2005-12-13 21:44:00,1.5836,1.5837,1.5833,1.5835,136300000.0
2005-12-13 21:45:00,1.5832,1.5835,1.5829,1.5832,136300000.0
2005-12-13 21:46:00,1.5834,1.5836,1.5831,1.5833,136300000.0
2005-12-13 21:47:00,1.5832,1.5833,1.5831,1.5832,136300000.0
2005-12-13 21:48:00,1.5833,1.5835,1.5831,1.5831,136300000.0
2005-12-13 21:49:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-12-13 21:50:00,1.5829,1.5832,1.5828,1.5831,136300000.0
2005-12-13 21:51:00,1.5832,1.5833,1.5828,1.5828,136300000.0
2005-12-13 21:52:00,1.5827,1.5828,1.5824,1.5828,136300000.0
2005-12-13 21:53:00,1.5827,1.583,1.5825,1.5827,136300000.0
2005-12-13 21:54:00,1.5829,1.583,1.5827,1.583,136300000.0
2005-12-13 21:55:00,1.5833,1.5834,1.5831,1.5831,136300000.0
2005-12-13 21:56:00,1.5831,1.5832,1.5824,1.5824,136300000.0
2005-12-13 21:57:00,1.5825,1.5825,1.5818,1.582,136300000.0
2005-12-13 21:58:00,1.582,1.5823,1.5817,1.5819,136300000.0
2005-12-13 21:59:00,1.5818,1.5819,1.5814,1.5814,136300000.0
2005-12-13 22:00:00,1.5816,1.5818,1.5813,1.5817,136300000.0
2005-12-13 22:01:00,1.5816,1.5816,1.5812,1.5813,136300000.0
2005-12-13 22:02:00,1.5816,1.5816,1.581,1.5814,136300000.0
2005-12-13 22:03:00,1.5813,1.5813,1.5805,1.5806,136300000.0
2005-12-13 22:04:00,1.5805,1.5811,1.5805,1.5811,136300000.0
2005-12-13 22:05:00,1.5813,1.5825,1.5813,1.5825,136300000.0
2005-12-13 22:06:00,1.5824,1.5824,1.582,1.5822,136300000.0
2005-12-13 22:07:00,1.5823,1.5824,1.582,1.5824,136300000.0
2005-12-13 22:08:00,1.5823,1.5827,1.5823,1.5827,136300000.0
2005-12-13 22:09:00,1.5825,1.5831,1.5825,1.5828,136300000.0
2005-12-13 22:10:00,1.5827,1.5831,1.5825,1.5828,136300000.0
2005-12-13 22:11:00,1.583,1.583,1.5827,1.5827,136300000.0
2005-12-13 22:12:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-12-13 22:13:00,1.5824,1.5827,1.5824,1.5825,136300000.0
2005-12-13 22:14:00,1.5824,1.5827,1.5824,1.5824,136300000.0
2005-12-13 22:15:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-13 22:16:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-13 22:17:00,1.5825,1.5825,1.5818,1.5819,136300000.0
2005-12-13 22:18:00,1.582,1.5822,1.5809,1.5813,136300000.0
2005-12-13 22:19:00,1.5818,1.5823,1.5817,1.5823,136300000.0
2005-12-13 22:20:00,1.5824,1.5825,1.5822,1.5825,136300000.0
2005-12-13 22:21:00,1.5829,1.5829,1.5824,1.5825,136300000.0
2005-12-13 22:22:00,1.5827,1.5827,1.5821,1.5821,136300000.0
2005-12-13 22:23:00,1.5824,1.5824,1.5818,1.5822,136300000.0
2005-12-13 22:24:00,1.582,1.5827,1.582,1.5827,136300000.0
2005-12-13 22:25:00,1.5824,1.5828,1.5823,1.5825,136300000.0
2005-12-13 22:26:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-12-13 22:27:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-13 22:29:00,1.5827,1.5827,1.5825,1.5825,136300000.0
2005-12-13 22:30:00,1.5824,1.5828,1.5824,1.5828,136300000.0
2005-12-13 22:31:00,1.5829,1.583,1.5829,1.583,136300000.0
2005-12-13 22:32:00,1.5831,1.5837,1.5831,1.5835,136300000.0
2005-12-13 22:33:00,1.5834,1.5835,1.5831,1.5834,136300000.0
2005-12-13 22:34:00,1.5833,1.5833,1.583,1.5831,136300000.0
2005-12-13 22:35:00,1.583,1.583,1.5828,1.5829,136300000.0
2005-12-13 22:36:00,1.5828,1.5829,1.5828,1.5828,136300000.0
2005-12-13 22:37:00,1.5829,1.5829,1.5828,1.5829,136300000.0
2005-12-13 22:38:00,1.5828,1.5828,1.5825,1.5825,136300000.0
2005-12-13 22:39:00,1.5827,1.5828,1.5824,1.5824,136300000.0
2005-12-13 22:40:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-12-13 22:41:00,1.5824,1.5825,1.5824,1.5825,136300000.0
2005-12-13 22:42:00,1.5827,1.5828,1.5825,1.5825,136300000.0
2005-12-13 22:43:00,1.5824,1.5827,1.5824,1.5824,136300000.0
2005-12-13 22:44:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-12-13 22:45:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-12-13 22:46:00,1.5827,1.5829,1.5824,1.5828,136300000.0
2005-12-13 22:47:00,1.5829,1.5829,1.5827,1.5829,136300000.0
2005-12-13 22:48:00,1.5831,1.5835,1.583,1.583,136300000.0
2005-12-13 22:49:00,1.5831,1.5834,1.5831,1.5831,136300000.0
2005-12-13 22:50:00,1.583,1.5831,1.5829,1.583,136300000.0
2005-12-13 22:51:00,1.5829,1.5831,1.5828,1.5828,136300000.0
2005-12-13 22:52:00,1.5825,1.5825,1.5823,1.5824,136300000.0
2005-12-13 22:53:00,1.5825,1.583,1.5825,1.5828,136300000.0
2005-12-13 22:54:00,1.5829,1.5831,1.5824,1.5825,136300000.0
2005-12-13 22:55:00,1.5824,1.5825,1.5823,1.5824,136300000.0
2005-12-13 22:56:00,1.5823,1.5824,1.5822,1.5824,136300000.0
2005-12-13 22:57:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-13 22:58:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-12-13 22:59:00,1.5823,1.5827,1.5823,1.5827,136300000.0
2005-12-13 23:00:00,1.5825,1.5825,1.5824,1.5824,136300000.0
2005-12-13 23:01:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-12-13 23:02:00,1.5824,1.5828,1.5824,1.5828,136300000.0
2005-12-13 23:03:00,1.583,1.583,1.5827,1.583,136300000.0
2005-12-13 23:04:00,1.5829,1.5829,1.5828,1.5829,136300000.0
2005-12-13 23:07:00,1.5828,1.5828,1.5828,1.5828,136300000.0
2005-12-13 23:08:00,1.5829,1.5829,1.5828,1.5828,136300000.0
2005-12-13 23:09:00,1.5827,1.5827,1.5822,1.5824,136300000.0
2005-12-13 23:10:00,1.5823,1.5823,1.582,1.5822,136300000.0
2005-12-13 23:11:00,1.5823,1.5823,1.582,1.5821,136300000.0
2005-12-13 23:12:00,1.5822,1.5823,1.5816,1.5822,136300000.0
2005-12-13 23:13:00,1.582,1.5822,1.5814,1.5822,136300000.0
2005-12-13 23:14:00,1.5821,1.5821,1.5817,1.5821,136300000.0
2005-12-13 23:15:00,1.582,1.5824,1.582,1.5822,136300000.0
2005-12-13 23:16:00,1.5821,1.5822,1.5821,1.5821,136300000.0
2005-12-13 23:17:00,1.5821,1.5824,1.5821,1.5824,136300000.0
2005-12-13 23:18:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-12-13 23:19:00,1.5824,1.5824,1.582,1.582,136300000.0
2005-12-13 23:20:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-12-13 23:21:00,1.5818,1.582,1.5818,1.582,136300000.0
2005-12-13 23:22:00,1.5819,1.5819,1.5819,1.5819,136300000.0
2005-12-13 23:23:00,1.582,1.5823,1.582,1.5823,136300000.0
2005-12-13 23:24:00,1.5822,1.5822,1.5822,1.5822,136300000.0
2005-12-13 23:25:00,1.5821,1.5821,1.5817,1.5819,136300000.0
2005-12-13 23:26:00,1.582,1.5822,1.582,1.5822,136300000.0
2005-12-13 23:27:00,1.5824,1.5824,1.5821,1.5823,136300000.0
2005-12-13 23:28:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-12-13 23:29:00,1.5822,1.5822,1.5821,1.5822,136300000.0
2005-12-13 23:30:00,1.5823,1.5823,1.5823,1.5823,136300000.0
2005-12-13 23:31:00,1.5824,1.5824,1.5821,1.5821,136300000.0
2005-12-13 23:33:00,1.5824,1.5824,1.582,1.582,136300000.0
2005-12-13 23:34:00,1.5819,1.5822,1.5819,1.5821,136300000.0
2005-12-13 23:35:00,1.5822,1.5823,1.582,1.5821,136300000.0
2005-12-13 23:36:00,1.5822,1.5823,1.5816,1.5819,136300000.0
2005-12-13 23:37:00,1.5817,1.5821,1.5816,1.5821,136300000.0
2005-12-13 23:38:00,1.5817,1.5824,1.5817,1.5824,136300000.0
2005-12-13 23:39:00,1.5821,1.5823,1.5821,1.5823,136300000.0
2005-12-13 23:40:00,1.5822,1.5822,1.5819,1.5821,136300000.0
2005-12-13 23:41:00,1.5822,1.5823,1.5822,1.5823,136300000.0
2005-12-13 23:42:00,1.5822,1.5824,1.5822,1.5824,136300000.0
2005-12-13 23:43:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-12-13 23:44:00,1.5827,1.5827,1.5824,1.5825,136300000.0
2005-12-13 23:45:00,1.5825,1.5828,1.5821,1.5821,136300000.0
2005-12-13 23:46:00,1.5823,1.583,1.5823,1.5828,136300000.0
2005-12-13 23:47:00,1.5825,1.5829,1.5822,1.5823,136300000.0
2005-12-13 23:49:00,1.5822,1.5824,1.5822,1.5823,136300000.0
2005-12-13 23:50:00,1.5824,1.5824,1.5823,1.5823,136300000.0
2005-12-13 23:51:00,1.5822,1.5823,1.5821,1.5822,136300000.0
2005-12-13 23:52:00,1.5823,1.5827,1.5823,1.5824,136300000.0
2005-12-13 23:53:00,1.5823,1.5823,1.5822,1.5822,136300000.0
2005-12-13 23:54:00,1.5821,1.5821,1.5821,1.5821,136300000.0
2005-12-13 23:55:00,1.5824,1.5827,1.5823,1.5827,136300000.0
2005-12-13 23:56:00,1.5824,1.5827,1.5824,1.5827,136300000.0
2005-12-13 23:57:00,1.5829,1.5829,1.5825,1.5825,136300000.0
2005-12-13 23:58:00,1.5824,1.5824,1.5824,1.5824,136300000.0
2005-12-14 00:00:00,1.5823,1.5824,1.5823,1.5824,136300000.0
2005-12-14 00:02:00,1.5825,1.5825,1.5825,1.5825,136300000.0
2005-12-14 00:03:00,1.5827,1.5828,1.5825,1.5827,136300000.0
2005-12-14 00:04:00,1.5825,1.5828,1.5825,1.5827,136300000.0
2005-12-14 00:05:00,1.5828,1.5829,1.5828,1.5828,136300000.0
2005-12-14 00:06:00,1.5827,1.5829,1.5827,1.5829,136300000.0
2005-12-14 00:07:00,1.5828,1.583,1.5828,1.583,136300000.0
2005-12-14 00:08:00,1.5831,1.5832,1.583,1.583,136300000.0
2005-12-14 00:09:00,1.5829,1.5829,1.5829,1.5829,136300000.0
2005-12-14 00:10:00,1.5828,1.583,1.5828,1.583,136300000.0
2005-12-14 00:11:00,1.5829,1.5832,1.5829,1.5832,136300000.0
2005-12-14 00:12:00,1.5833,1.5833,1.5832,1.5833,136300000.0
2005-12-14 00:13:00,1.5834,1.5834,1.5833,1.5833,136300000.0
2005-12-14 00:14:00,1.5832,1.5832,1.5831,1.5832,136300000.0
2005-12-14 00:15:00,1.5831,1.5831,1.5831,1.5831,136300000.0
2005-12-14 00:16:00,1.583,1.583,1.5829,1.5829,136300000.0
2005-12-14 00:17:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-12-14 00:18:00,1.583,1.5832,1.583,1.5832,136300000.0
2005-12-14 00:19:00,1.5833,1.5833,1.5832,1.5832,136300000.0
2005-12-14 00:20:00,1.5831,1.5834,1.5831,1.5833,136300000.0
2005-12-14 00:21:00,1.5834,1.5834,1.5833,1.5833,136300000.0
2005-12-14 00:22:00,1.5832,1.5833,1.5832,1.5833,136300000.0
2005-12-14 00:23:00,1.5832,1.5834,1.5831,1.5834,136300000.0
2005-12-14 00:24:00,1.5832,1.5832,1.5832,1.5832,136300000.0
2005-12-14 00:25:00,1.5831,1.5832,1.5829,1.5829,136300000.0
2005-12-14 00:26:00,1.583,1.5831,1.583,1.5831,136300000.0
2005-12-14 00:27:00,1.5828,1.583,1.5827,1.5827,136300000.0
2005-12-14 00:28:00,1.5829,1.5829,1.5825,1.5829,136300000.0
2005-12-14 00:30:00,1.583,1.583,1.5829,1.583,136300000.0
2005-12-14 00:31:00,1.5829,1.5832,1.5829,1.5829,136300000.0
2005-12-14 00:32:00,1.5828,1.5829,1.5828,1.5829,136300000.0
2005-12-14 00:33:00,1.5828,1.5829,1.5827,1.5827,136300000.0
2005-12-14 00:34:00,1.5826,1.5827,1.5824,1.5826,136300000.0
2005-12-14 00:35:00,1.5827,1.5828,1.5826,1.5828,136300000.0
2005-12-14 00:36:00,1.5827,1.5833,1.5827,1.5833,136300000.0
2005-12-14 00:37:00,1.5832,1.5834,1.583,1.583,136300000.0
2005-12-14 00:38:00,1.5834,1.5836,1.5834,1.5835,136300000.0
2005-12-14 00:39:00,1.5836,1.5841,1.5836,1.5841,136300000.0
2005-12-14 00:40:00,1.584,1.5841,1.5838,1.5841,136300000.0
2005-12-14 00:41:00,1.5844,1.5846,1.5841,1.5843,136300000.0
2005-12-14 00:42:00,1.5842,1.5843,1.5841,1.5843,136300000.0
2005-12-14 00:43:00,1.5842,1.5843,1.5842,1.5843,136300000.0
2005-12-14 00:44:00,1.5845,1.5849,1.5844,1.5845,136300000.0
2005-12-14 00:45:00,1.5849,1.585,1.5845,1.5849,136300000.0
2005-12-14 00:46:00,1.585,1.5853,1.5849,1.5852,136300000.0
2005-12-14 00:47:00,1.5852,1.5853,1.585,1.5851,136300000.0
2005-12-14 00:48:00,1.5852,1.5856,1.5851,1.5856,136300000.0
2005-12-14 00:49:00,1.5855,1.5856,1.5853,1.5853,136300000.0
2005-12-14 00:50:00,1.5854,1.5855,1.5852,1.5855,136300000.0
2005-12-14 00:51:00,1.5856,1.5856,1.5854,1.5855,136300000.0
2005-12-14 00:52:00,1.5854,1.5855,1.5853,1.5853,136300000.0
2005-12-14 00:53:00,1.5855,1.5862,1.5855,1.5857,136300000.0
2005-12-14 00:54:00,1.5855,1.5857,1.5848,1.5854,136300000.0
2005-12-14 00:55:00,1.5852,1.5854,1.5851,1.5852,136300000.0
2005-12-14 00:56:00,1.585,1.5857,1.585,1.5856,136300000.0
2005-12-14 00:57:00,1.5857,1.5857,1.5849,1.5855,136300000.0
2005-12-14 00:58:00,1.5852,1.5856,1.5852,1.5856,136300000.0
2005-12-14 01:00:00,1.5855,1.5858,1.5854,1.5857,136300000.0
2005-12-14 01:01:00,1.5858,1.5859,1.5856,1.5857,136300000.0
2005-12-14 01:02:00,1.5858,1.5858,1.5854,1.5855,136300000.0
2005-12-14 01:03:00,1.5854,1.5856,1.5854,1.5855,136300000.0
2005-12-14 01:04:00,1.5856,1.5857,1.5855,1.5856,136300000.0
2005-12-14 01:05:00,1.5855,1.5858,1.5854,1.5857,136300000.0
2005-12-14 01:06:00,1.5856,1.5857,1.5856,1.5856,136300000.0
2005-12-14 01:07:00,1.5857,1.5857,1.5857,1.5857,136300000.0
2005-12-14 01:08:00,1.5855,1.5857,1.5855,1.5857,136300000.0
2005-12-14 01:09:00,1.5856,1.586,1.5856,1.586,136300000.0
2005-12-14 01:10:00,1.5859,1.5861,1.5858,1.5861,136300000.0
2005-12-14 01:11:00,1.586,1.586,1.5857,1.5857,136300000.0
2005-12-14 01:12:00,1.5858,1.5862,1.5858,1.5859,136300000.0
2005-12-14 01:13:00,1.586,1.5867,1.586,1.5861,136300000.0
2005-12-14 01:14:00,1.586,1.5863,1.586,1.586,136300000.0
2005-12-14 01:15:00,1.5859,1.5861,1.5857,1.5857,136300000.0
2005-12-14 01:16:00,1.5858,1.5859,1.5857,1.5858,136300000.0
2005-12-14 01:17:00,1.5858,1.5859,1.5857,1.5859,136300000.0
2005-12-14 01:18:00,1.5858,1.5858,1.5856,1.5857,136300000.0
2005-12-14 01:19:00,1.5858,1.5865,1.5858,1.5863,136300000.0
2005-12-14 01:20:00,1.5861,1.5873,1.586,1.5869,136300000.0
2005-12-14 01:21:00,1.587,1.587,1.5866,1.5867,136300000.0
2005-12-14 01:22:00,1.587,1.5871,1.5867,1.5871,136300000.0
2005-12-14 01:23:00,1.587,1.5875,1.587,1.5873,136300000.0
2005-12-14 01:24:00,1.5874,1.5878,1.5873,1.5878,136300000.0
2005-12-14 01:25:00,1.5878,1.5878,1.5871,1.5873,136300000.0
2005-12-14 01:26:00,1.5872,1.5875,1.587,1.5873,136300000.0
2005-12-14 01:27:00,1.5874,1.5879,1.5873,1.5873,136300000.0
2005-12-14 01:28:00,1.5872,1.5878,1.5872,1.5875,136300000.0
2005-12-14 01:29:00,1.5876,1.5878,1.5874,1.5875,136300000.0
2005-12-14 01:30:00,1.5874,1.5875,1.5873,1.5873,136300000.0
2005-12-14 01:31:00,1.5872,1.5872,1.5869,1.5869,136300000.0
2005-12-14 01:32:00,1.5867,1.5867,1.5858,1.5859,136300000.0
2005-12-14 01:33:00,1.5861,1.5862,1.5859,1.586,136300000.0
2005-12-14 01:34:00,1.5858,1.5861,1.5858,1.5861,136300000.0
2005-12-14 01:35:00,1.586,1.5861,1.5858,1.5859,136300000.0
2005-12-14 01:36:00,1.586,1.5862,1.585,1.5854,136300000.0
2005-12-14 01:37:00,1.5857,1.5859,1.5853,1.5856,136300000.0
2005-12-14 01:38:00,1.5855,1.5858,1.5855,1.5856,136300000.0
2005-12-14 01:39:00,1.5855,1.5855,1.585,1.5853,136300000.0
2005-12-14 01:40:00,1.5852,1.5854,1.585,1.5851,136300000.0
2005-12-14 01:41:00,1.5852,1.5854,1.5852,1.5854,136300000.0
2005-12-14 01:42:00,1.5853,1.5861,1.5852,1.5858,136300000.0
2005-12-14 01:43:00,1.5859,1.5859,1.5856,1.5856,136300000.0
2005-12-14 01:44:00,1.5857,1.5857,1.5854,1.5857,136300000.0
2005-12-14 01:45:00,1.5856,1.5859,1.5856,1.5859,136300000.0
2005-12-14 01:46:00,1.5857,1.5861,1.5857,1.586,136300000.0
2005-12-14 01:47:00,1.5859,1.5859,1.5856,1.5856,136300000.0
2005-12-14 01:48:00,1.5857,1.5858,1.5857,1.5858,136300000.0
2005-12-14 01:49:00,1.5857,1.5858,1.5856,1.5856,136300000.0
2005-12-14 01:50:00,1.5858,1.5858,1.5855,1.5857,136300000.0
2005-12-14 01:51:00,1.5859,1.5861,1.5859,1.5859,136300000.0
2005-12-14 01:52:00,1.5858,1.5862,1.5858,1.5862,136300000.0
2005-12-14 01:53:00,1.5867,1.5867,1.5866,1.5867,136300000.0
2005-12-14 01:54:00,1.5868,1.5873,1.5866,1.5872,136300000.0
2005-12-14 01:55:00,1.5871,1.5882,1.5871,1.588,136300000.0
2005-12-14 01:56:00,1.5878,1.5879,1.5872,1.5873,136300000.0
2005-12-14 01:57:00,1.5877,1.5877,1.5871,1.5872,136300000.0
2005-12-14 01:58:00,1.5871,1.5872,1.5871,1.5872,136300000.0
2005-12-14 01:59:00,1.5871,1.5874,1.5871,1.5873,136300000.0
2005-12-14 02:06:00,1.5879,1.5882,1.5878,1.5882,136300000.0
2005-12-14 02:07:00,1.5881,1.5884,1.5879,1.5882,136300000.0
2005-12-14 02:08:00,1.5881,1.5882,1.588,1.5882,136300000.0
2005-12-14 02:09:00,1.5883,1.5883,1.588,1.5881,136300000.0
2005-12-14 02:10:00,1.5882,1.5882,1.5875,1.5879,136300000.0
2005-12-14 02:11:00,1.588,1.588,1.5874,1.5875,136300000.0
2005-12-14 02:12:00,1.5874,1.5875,1.5869,1.5869,136300000.0
2005-12-14 02:13:00,1.587,1.5876,1.5869,1.5875,136300000.0
2005-12-14 02:14:00,1.5874,1.5882,1.5873,1.5878,136300000.0
2005-12-14 02:15:00,1.5877,1.5881,1.5876,1.5876,136300000.0
2005-12-14 02:16:00,1.5875,1.5877,1.5873,1.5875,136300000.0
2005-12-14 02:17:00,1.5876,1.5878,1.5872,1.5872,136300000.0
2005-12-14 02:18:00,1.5873,1.5884,1.5873,1.5884,136300000.0
2005-12-14 02:19:00,1.5875,1.5882,1.5875,1.5877,136300000.0
2005-12-14 02:20:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-12-14 02:21:00,1.588,1.5883,1.588,1.588,136300000.0
2005-12-14 02:22:00,1.5881,1.5882,1.5878,1.5878,136300000.0
2005-12-14 02:23:00,1.5879,1.5882,1.5879,1.5882,136300000.0
2005-12-14 02:24:00,1.588,1.5882,1.5871,1.5872,136300000.0
2005-12-14 02:25:00,1.5873,1.5875,1.5871,1.5873,136300000.0
2005-12-14 02:26:00,1.5874,1.5876,1.5872,1.5875,136300000.0
2005-12-14 02:27:00,1.5874,1.5878,1.5872,1.5875,136300000.0
2005-12-14 02:28:00,1.5874,1.5879,1.5873,1.5876,136300000.0
2005-12-14 02:29:00,1.5877,1.5879,1.5876,1.5877,136300000.0
2005-12-14 02:30:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-12-14 02:31:00,1.5879,1.588,1.5876,1.5878,136300000.0
2005-12-14 02:32:00,1.5877,1.5878,1.5874,1.5877,136300000.0
2005-12-14 02:33:00,1.5878,1.5883,1.5877,1.5883,136300000.0
2005-12-14 02:34:00,1.5884,1.5887,1.5883,1.5885,136300000.0
2005-12-14 02:35:00,1.5886,1.589,1.5883,1.589,136300000.0
2005-12-14 02:36:00,1.5889,1.589,1.5885,1.5887,136300000.0
2005-12-14 02:37:00,1.5886,1.5889,1.5885,1.5888,136300000.0
2005-12-14 02:38:00,1.5889,1.5889,1.588,1.588,136300000.0
2005-12-14 02:39:00,1.5879,1.5883,1.5879,1.5882,136300000.0
2005-12-14 02:40:00,1.5879,1.5881,1.5876,1.5879,136300000.0
2005-12-14 02:41:00,1.588,1.5882,1.5875,1.5878,136300000.0
2005-12-14 02:42:00,1.5879,1.588,1.5876,1.5878,136300000.0
2005-12-14 02:43:00,1.5877,1.588,1.5873,1.5878,136300000.0
2005-12-14 02:44:00,1.5877,1.588,1.5876,1.5877,136300000.0
2005-12-14 02:45:00,1.5878,1.5885,1.5878,1.5881,136300000.0
2005-12-14 02:46:00,1.5882,1.5888,1.588,1.5888,136300000.0
2005-12-14 02:47:00,1.5887,1.5892,1.5884,1.589,136300000.0
2005-12-14 02:48:00,1.5883,1.589,1.5882,1.5882,136300000.0
2005-12-14 02:49:00,1.5883,1.5888,1.588,1.5882,136300000.0
2005-12-14 02:50:00,1.5884,1.5885,1.5881,1.5883,136300000.0
2005-12-14 02:51:00,1.5884,1.5885,1.588,1.5884,136300000.0
2005-12-14 02:52:00,1.5883,1.5885,1.5882,1.5884,136300000.0
2005-12-14 02:53:00,1.5883,1.5883,1.5874,1.5876,136300000.0
2005-12-14 02:54:00,1.588,1.5882,1.5877,1.5881,136300000.0
2005-12-14 02:55:00,1.5881,1.5883,1.5879,1.5881,136300000.0
2005-12-14 02:56:00,1.5883,1.5884,1.5874,1.5876,136300000.0
2005-12-14 02:57:00,1.5878,1.5881,1.5873,1.5873,136300000.0
2005-12-14 02:58:00,1.5874,1.5877,1.5871,1.5871,136300000.0
2005-12-14 02:59:00,1.5874,1.5877,1.5872,1.5875,136300000.0
2005-12-14 03:00:00,1.5877,1.5879,1.5877,1.5877,136300000.0
2005-12-14 03:01:00,1.5878,1.5878,1.5874,1.5877,136300000.0
2005-12-14 03:02:00,1.5876,1.5877,1.5873,1.5873,136300000.0
2005-12-14 03:03:00,1.5874,1.5877,1.5874,1.5876,136300000.0
2005-12-14 03:04:00,1.5874,1.5876,1.5874,1.5875,136300000.0
2005-12-14 03:05:00,1.5876,1.5877,1.5874,1.5876,136300000.0
2005-12-14 03:06:00,1.5875,1.5878,1.5873,1.5878,136300000.0
2005-12-14 03:07:00,1.5877,1.5877,1.5875,1.5876,136300000.0
2005-12-14 03:08:00,1.5875,1.5876,1.5875,1.5875,136300000.0
2005-12-14 03:09:00,1.5876,1.5877,1.5875,1.5875,136300000.0
2005-12-14 03:10:00,1.5876,1.5877,1.5873,1.5875,136300000.0
2005-12-14 03:11:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-12-14 03:12:00,1.5878,1.5881,1.5876,1.5881,136300000.0
2005-12-14 03:13:00,1.588,1.5882,1.588,1.5881,136300000.0
2005-12-14 03:14:00,1.5881,1.5887,1.5881,1.5886,136300000.0
2005-12-14 03:15:00,1.5889,1.5917,1.5889,1.5912,136300000.0
2005-12-14 03:16:00,1.5911,1.5918,1.5911,1.5915,136300000.0
2005-12-14 03:17:00,1.5922,1.5924,1.5914,1.5917,136300000.0
2005-12-14 03:18:00,1.5918,1.592,1.59,1.5901,136300000.0
2005-12-14 03:19:00,1.5903,1.591,1.5898,1.5907,136300000.0
2005-12-14 03:20:00,1.5908,1.5909,1.5901,1.5902,136300000.0
2005-12-14 03:21:00,1.5901,1.5904,1.5897,1.5902,136300000.0
2005-12-14 03:22:00,1.59,1.5913,1.59,1.591,136300000.0
2005-12-14 03:23:00,1.5909,1.5914,1.5908,1.5913,136300000.0
2005-12-14 03:24:00,1.5914,1.5914,1.5904,1.5909,136300000.0
2005-12-14 03:25:00,1.5908,1.5919,1.5907,1.5918,136300000.0
2005-12-14 03:26:00,1.5915,1.592,1.5911,1.5911,136300000.0
2005-12-14 03:27:00,1.5913,1.5916,1.5908,1.5916,136300000.0
2005-12-14 03:28:00,1.5914,1.5917,1.5912,1.5913,136300000.0
2005-12-14 03:29:00,1.5912,1.5916,1.5911,1.5913,136300000.0
2005-12-14 03:30:00,1.5916,1.5916,1.591,1.5914,136300000.0
2005-12-14 03:31:00,1.5915,1.592,1.5912,1.592,136300000.0
2005-12-14 03:32:00,1.5919,1.5919,1.5908,1.5908,136300000.0
2005-12-14 03:33:00,1.5908,1.591,1.5906,1.5907,136300000.0
2005-12-14 03:34:00,1.5909,1.5911,1.5906,1.5907,136300000.0
2005-12-14 03:35:00,1.5908,1.5911,1.5905,1.5906,136300000.0
2005-12-14 03:36:00,1.5907,1.5915,1.5906,1.5915,136300000.0
2005-12-14 03:37:00,1.5914,1.5916,1.5912,1.5913,136300000.0
2005-12-14 03:38:00,1.5914,1.5914,1.5912,1.5914,136300000.0
2005-12-14 03:39:00,1.5915,1.5915,1.5913,1.5915,136300000.0
2005-12-14 03:40:00,1.5916,1.5919,1.5915,1.5919,136300000.0
2005-12-14 03:41:00,1.5918,1.5921,1.5917,1.5918,136300000.0
2005-12-14 03:42:00,1.592,1.5921,1.5917,1.5919,136300000.0
2005-12-14 03:43:00,1.592,1.5923,1.5918,1.592,136300000.0
2005-12-14 03:44:00,1.5921,1.5926,1.5919,1.5925,136300000.0
2005-12-14 03:45:00,1.5926,1.5929,1.5926,1.5929,136300000.0
2005-12-14 03:46:00,1.5928,1.5932,1.5925,1.5927,136300000.0
2005-12-14 03:47:00,1.5928,1.593,1.5926,1.5929,136300000.0
2005-12-14 03:48:00,1.593,1.5931,1.5927,1.593,136300000.0
2005-12-14 03:49:00,1.5929,1.5933,1.5927,1.5927,136300000.0
2005-12-14 03:50:00,1.5928,1.5932,1.5925,1.5932,136300000.0
2005-12-14 03:51:00,1.5931,1.5933,1.5929,1.5933,136300000.0
2005-12-14 03:52:00,1.593,1.5933,1.5929,1.5931,136300000.0
2005-12-14 03:53:00,1.5932,1.5933,1.593,1.5931,136300000.0
2005-12-14 03:54:00,1.5932,1.5933,1.5929,1.593,136300000.0
2005-12-14 03:55:00,1.5931,1.5931,1.5928,1.5929,136300000.0
2005-12-14 03:56:00,1.5928,1.5928,1.5922,1.5924,136300000.0
2005-12-14 03:57:00,1.5925,1.5925,1.5921,1.5922,136300000.0
2005-12-14 03:58:00,1.5923,1.5924,1.5921,1.5922,136300000.0
2005-12-14 03:59:00,1.5923,1.5927,1.5922,1.5926,136300000.0
2005-12-14 04:00:00,1.593,1.593,1.5927,1.5928,136300000.0
2005-12-14 04:01:00,1.5926,1.5928,1.5924,1.5924,136300000.0
2005-12-14 04:02:00,1.5925,1.5925,1.5922,1.5925,136300000.0
2005-12-14 04:03:00,1.5924,1.5926,1.5922,1.5923,136300000.0
2005-12-14 04:04:00,1.5922,1.5924,1.5921,1.5924,136300000.0
2005-12-14 04:05:00,1.5923,1.5924,1.5923,1.5924,136300000.0
2005-12-14 04:06:00,1.5925,1.5928,1.5925,1.5927,136300000.0
2005-12-14 04:07:00,1.5926,1.5927,1.5924,1.5924,136300000.0
2005-12-14 04:08:00,1.5925,1.5926,1.5925,1.5925,136300000.0
2005-12-14 04:09:00,1.5926,1.5927,1.5926,1.5926,136300000.0
2005-12-14 04:10:00,1.5927,1.5929,1.5926,1.5928,136300000.0
2005-12-14 04:11:00,1.5927,1.5927,1.5926,1.5927,136300000.0
2005-12-14 04:12:00,1.5926,1.5929,1.5926,1.5929,136300000.0
2005-12-14 04:13:00,1.5928,1.5934,1.5928,1.5932,136300000.0
2005-12-14 04:14:00,1.5931,1.5932,1.593,1.5931,136300000.0
2005-12-14 04:15:00,1.5938,1.5938,1.5932,1.5932,136300000.0
2005-12-14 04:16:00,1.5933,1.5933,1.5929,1.5931,136300000.0
2005-12-14 04:17:00,1.593,1.5934,1.593,1.5934,136300000.0
2005-12-14 04:18:00,1.5935,1.5935,1.593,1.593,136300000.0
2005-12-14 04:19:00,1.5931,1.5931,1.593,1.593,136300000.0
2005-12-14 04:20:00,1.5931,1.5931,1.5927,1.5928,136300000.0
2005-12-14 04:21:00,1.5929,1.5933,1.5929,1.5931,136300000.0
2005-12-14 04:22:00,1.5932,1.5932,1.5927,1.5928,136300000.0
2005-12-14 04:23:00,1.5927,1.5929,1.5927,1.5927,136300000.0
2005-12-14 04:24:00,1.5928,1.5931,1.5928,1.593,136300000.0
2005-12-14 04:25:00,1.5929,1.5929,1.5923,1.5927,136300000.0
2005-12-14 04:26:00,1.5924,1.5928,1.5924,1.5925,136300000.0
2005-12-14 04:27:00,1.5926,1.5927,1.5925,1.5926,136300000.0
2005-12-14 04:28:00,1.5922,1.5926,1.5922,1.5926,136300000.0
2005-12-14 04:29:00,1.5928,1.5929,1.5925,1.5929,136300000.0
2005-12-14 04:30:00,1.5928,1.5929,1.5926,1.5927,136300000.0
2005-12-14 04:31:00,1.5928,1.5928,1.5924,1.5924,136300000.0
2005-12-14 04:32:00,1.5925,1.5925,1.5921,1.5923,136300000.0
2005-12-14 04:33:00,1.5924,1.5928,1.5923,1.5926,136300000.0
2005-12-14 04:34:00,1.5928,1.593,1.5925,1.5928,136300000.0
2005-12-14 04:35:00,1.5927,1.5931,1.5927,1.5928,136300000.0
2005-12-14 04:36:00,1.5929,1.5929,1.5927,1.5927,136300000.0
2005-12-14 04:37:00,1.5928,1.5928,1.5925,1.5926,136300000.0
2005-12-14 04:38:00,1.5927,1.5927,1.5925,1.5926,136300000.0
2005-12-14 04:39:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-12-14 04:40:00,1.5925,1.5925,1.5923,1.5923,136300000.0
2005-12-14 04:41:00,1.5925,1.5925,1.5925,1.5925,136300000.0
2005-12-14 04:42:00,1.5924,1.5924,1.5924,1.5924,136300000.0
2005-12-14 04:43:00,1.5925,1.5925,1.5924,1.5924,136300000.0
2005-12-14 04:44:00,1.5925,1.5927,1.5925,1.5925,136300000.0
2005-12-14 04:45:00,1.5922,1.5923,1.5922,1.5923,136300000.0
2005-12-14 04:46:00,1.5924,1.5926,1.5922,1.5925,136300000.0
2005-12-14 04:47:00,1.5925,1.5925,1.5922,1.5923,136300000.0
2005-12-14 04:48:00,1.5924,1.5927,1.5922,1.5923,136300000.0
2005-12-14 04:49:00,1.5922,1.5923,1.5919,1.5923,136300000.0
2005-12-14 04:50:00,1.5924,1.5924,1.5922,1.5922,136300000.0
2005-12-14 04:51:00,1.5923,1.5924,1.5921,1.5923,136300000.0
2005-12-14 04:52:00,1.5922,1.5924,1.5922,1.5924,136300000.0
2005-12-14 04:53:00,1.5922,1.5922,1.5919,1.592,136300000.0
2005-12-14 04:54:00,1.5919,1.5922,1.5918,1.5918,136300000.0
2005-12-14 04:55:00,1.5917,1.5918,1.5912,1.5916,136300000.0
2005-12-14 04:56:00,1.5914,1.5915,1.591,1.591,136300000.0
2005-12-14 04:57:00,1.591,1.5914,1.5908,1.5913,136300000.0
2005-12-14 04:58:00,1.5914,1.5915,1.5913,1.5913,136300000.0
2005-12-14 04:59:00,1.5914,1.5922,1.5914,1.5922,136300000.0
2005-12-14 05:00:00,1.5921,1.5924,1.592,1.5922,136300000.0
2005-12-14 05:01:00,1.5919,1.5923,1.5918,1.5922,136300000.0
2005-12-14 05:02:00,1.5923,1.5923,1.5919,1.5921,136300000.0
2005-12-14 05:03:00,1.592,1.5928,1.592,1.5927,136300000.0
2005-12-14 05:04:00,1.5926,1.5927,1.5925,1.5925,136300000.0
2005-12-14 05:05:00,1.5924,1.5927,1.5923,1.5923,136300000.0
2005-12-14 05:06:00,1.5922,1.5925,1.5922,1.5925,136300000.0
2005-12-14 05:07:00,1.5924,1.5924,1.5922,1.5924,136300000.0
2005-12-14 05:08:00,1.5923,1.5924,1.5922,1.5922,136300000.0
2005-12-14 05:09:00,1.5923,1.5923,1.5921,1.5921,136300000.0
2005-12-14 05:10:00,1.592,1.5922,1.592,1.5922,136300000.0
2005-12-14 05:11:00,1.5921,1.5921,1.592,1.5921,136300000.0
2005-12-14 05:12:00,1.5918,1.592,1.5917,1.5917,136300000.0
2005-12-14 05:13:00,1.5916,1.592,1.5916,1.5919,136300000.0
2005-12-14 05:14:00,1.5921,1.5922,1.5917,1.5917,136300000.0
2005-12-14 05:15:00,1.5918,1.5921,1.5917,1.5917,136300000.0
2005-12-14 05:16:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-12-14 05:17:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-12-14 05:18:00,1.5919,1.5919,1.5917,1.5919,136300000.0
2005-12-14 05:19:00,1.5917,1.5917,1.5917,1.5917,136300000.0
2005-12-14 05:20:00,1.5918,1.5919,1.5918,1.5919,136300000.0
2005-12-14 05:22:00,1.5918,1.5918,1.5918,1.5918,136300000.0
2005-12-14 05:23:00,1.5917,1.5918,1.5917,1.5918,136300000.0
2005-12-14 05:24:00,1.5916,1.5918,1.5915,1.5916,136300000.0
2005-12-14 05:25:00,1.5915,1.5916,1.5914,1.5916,136300000.0
2005-12-14 05:26:00,1.5915,1.5916,1.5914,1.5915,136300000.0
2005-12-14 05:27:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-12-14 05:28:00,1.5914,1.5916,1.5914,1.5916,136300000.0
2005-12-14 05:29:00,1.5918,1.5918,1.5916,1.5917,136300000.0
2005-12-14 05:30:00,1.5918,1.5918,1.5917,1.5917,136300000.0
2005-12-14 05:31:00,1.5918,1.5919,1.5917,1.5919,136300000.0
2005-12-14 05:32:00,1.592,1.5926,1.592,1.5926,136300000.0
2005-12-14 05:33:00,1.5924,1.5924,1.5921,1.5921,136300000.0
2005-12-14 05:34:00,1.592,1.592,1.592,1.592,136300000.0
2005-12-14 05:35:00,1.5921,1.5923,1.5921,1.5922,136300000.0
2005-12-14 05:36:00,1.592,1.592,1.5919,1.5919,136300000.0
2005-12-14 05:37:00,1.5918,1.5918,1.5915,1.5915,136300000.0
2005-12-14 05:38:00,1.5916,1.592,1.5916,1.592,136300000.0
2005-12-14 05:39:00,1.592,1.5921,1.5919,1.5919,136300000.0
2005-12-14 05:40:00,1.592,1.592,1.5919,1.592,136300000.0
2005-12-14 05:41:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-12-14 05:42:00,1.592,1.5921,1.592,1.592,136300000.0
2005-12-14 05:43:00,1.5921,1.5921,1.592,1.592,136300000.0
2005-12-14 05:44:00,1.5921,1.5921,1.5919,1.5919,136300000.0
2005-12-14 05:45:00,1.592,1.592,1.5919,1.5919,136300000.0
2005-12-14 05:46:00,1.592,1.5922,1.592,1.5921,136300000.0
2005-12-14 05:47:00,1.592,1.5923,1.592,1.5922,136300000.0
2005-12-14 05:48:00,1.5921,1.5922,1.5919,1.5919,136300000.0
2005-12-14 05:49:00,1.5917,1.592,1.5917,1.592,136300000.0
2005-12-14 05:50:00,1.5919,1.5923,1.5918,1.592,136300000.0
2005-12-14 05:51:00,1.5921,1.5925,1.5921,1.5921,136300000.0
2005-12-14 05:52:00,1.5923,1.5927,1.5922,1.5927,136300000.0
2005-12-14 05:53:00,1.5928,1.5928,1.5925,1.5928,136300000.0
2005-12-14 05:54:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-12-14 05:55:00,1.593,1.593,1.5927,1.5928,136300000.0
2005-12-14 05:56:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-12-14 05:57:00,1.5928,1.5929,1.5926,1.5926,136300000.0
2005-12-14 05:58:00,1.5927,1.5929,1.5927,1.5928,136300000.0
2005-12-14 05:59:00,1.5927,1.5927,1.5926,1.5926,136300000.0
2005-12-14 06:00:00,1.5927,1.5929,1.5927,1.5929,136300000.0
2005-12-14 06:01:00,1.5927,1.593,1.5927,1.5929,136300000.0
2005-12-14 06:02:00,1.5928,1.5929,1.5928,1.5929,136300000.0
2005-12-14 06:03:00,1.5927,1.5929,1.5924,1.5925,136300000.0
2005-12-14 06:04:00,1.5924,1.5925,1.5924,1.5925,136300000.0
2005-12-14 06:05:00,1.5924,1.5925,1.5921,1.5921,136300000.0
2005-12-14 06:06:00,1.592,1.5925,1.592,1.5925,136300000.0
2005-12-14 06:07:00,1.5924,1.5925,1.5923,1.5925,136300000.0
2005-12-14 06:08:00,1.5926,1.5926,1.5924,1.5924,136300000.0
2005-12-14 06:09:00,1.5925,1.593,1.5924,1.593,136300000.0
2005-12-14 06:10:00,1.5929,1.5932,1.5927,1.5931,136300000.0
2005-12-14 06:11:00,1.593,1.593,1.5927,1.5928,136300000.0
2005-12-14 06:12:00,1.5929,1.5931,1.5928,1.5931,136300000.0
2005-12-14 06:13:00,1.5932,1.5932,1.5932,1.5932,136300000.0
2005-12-14 06:14:00,1.5931,1.5931,1.5925,1.5926,136300000.0
2005-12-14 06:15:00,1.5925,1.5927,1.5923,1.5925,136300000.0
2005-12-14 06:16:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-12-14 06:17:00,1.5926,1.593,1.5924,1.5928,136300000.0
2005-12-14 06:18:00,1.5927,1.5928,1.5925,1.5928,136300000.0
2005-12-14 06:19:00,1.5927,1.5929,1.5924,1.5925,136300000.0
2005-12-14 06:20:00,1.5922,1.5925,1.5922,1.5923,136300000.0
2005-12-14 06:21:00,1.5922,1.5924,1.5921,1.5923,136300000.0
2005-12-14 06:22:00,1.5922,1.5924,1.5921,1.5924,136300000.0
2005-12-14 06:23:00,1.5923,1.5925,1.5922,1.5923,136300000.0
2005-12-14 06:24:00,1.5925,1.5926,1.5925,1.5926,136300000.0
2005-12-14 06:25:00,1.5927,1.593,1.5927,1.5928,136300000.0
2005-12-14 06:26:00,1.5929,1.5932,1.5928,1.5931,136300000.0
2005-12-14 06:27:00,1.593,1.593,1.5927,1.5928,136300000.0
2005-12-14 06:28:00,1.5929,1.5929,1.5923,1.5925,136300000.0
2005-12-14 06:29:00,1.5928,1.593,1.5927,1.5928,136300000.0
2005-12-14 06:30:00,1.5927,1.5928,1.5925,1.5925,136300000.0
2005-12-14 06:31:00,1.5927,1.5927,1.5923,1.5923,136300000.0
2005-12-14 06:32:00,1.5924,1.5925,1.5923,1.5923,136300000.0
2005-12-14 06:33:00,1.5924,1.5924,1.5923,1.5924,136300000.0
2005-12-14 06:34:00,1.5926,1.593,1.5923,1.593,136300000.0
2005-12-14 06:35:00,1.5931,1.5931,1.5927,1.593,136300000.0
2005-12-14 06:36:00,1.5931,1.5933,1.5929,1.5931,136300000.0
2005-12-14 06:37:00,1.593,1.5934,1.5929,1.593,136300000.0
2005-12-14 06:38:00,1.5931,1.5934,1.5926,1.593,136300000.0
2005-12-14 06:39:00,1.5931,1.5931,1.5927,1.5928,136300000.0
2005-12-14 06:40:00,1.5927,1.5928,1.5923,1.5923,136300000.0
2005-12-14 06:41:00,1.5922,1.5924,1.592,1.5921,136300000.0
2005-12-14 06:42:00,1.5922,1.5923,1.5919,1.5921,136300000.0
2005-12-14 06:43:00,1.5922,1.5923,1.5918,1.592,136300000.0
2005-12-14 06:44:00,1.5919,1.592,1.5918,1.592,136300000.0
2005-12-14 06:45:00,1.5919,1.592,1.5916,1.5916,136300000.0
2005-12-14 06:46:00,1.5917,1.5918,1.5914,1.5914,136300000.0
2005-12-14 06:47:00,1.5911,1.5915,1.5911,1.5914,136300000.0
2005-12-14 06:48:00,1.5915,1.5917,1.5914,1.5916,136300000.0
2005-12-14 06:49:00,1.5913,1.5917,1.5912,1.5917,136300000.0
2005-12-14 06:50:00,1.5916,1.5917,1.5913,1.5917,136300000.0
2005-12-14 06:51:00,1.5916,1.5917,1.5913,1.5914,136300000.0
2005-12-14 06:52:00,1.5913,1.5915,1.5912,1.5912,136300000.0
2005-12-14 06:53:00,1.591,1.5915,1.5904,1.5912,136300000.0
2005-12-14 06:54:00,1.5911,1.5915,1.591,1.5913,136300000.0
2005-12-14 06:55:00,1.5912,1.5915,1.5912,1.5913,136300000.0
2005-12-14 06:56:00,1.5911,1.5916,1.5909,1.591,136300000.0
2005-12-14 06:57:00,1.5911,1.5911,1.5905,1.5907,136300000.0
2005-12-14 06:58:00,1.5905,1.5907,1.5898,1.5898,136300000.0
2005-12-14 06:59:00,1.5902,1.5905,1.5897,1.5902,136300000.0
2005-12-14 07:00:00,1.5903,1.5903,1.5899,1.5899,136300000.0
2005-12-14 07:01:00,1.59,1.5904,1.59,1.59,136300000.0
2005-12-14 07:02:00,1.5901,1.5905,1.5899,1.5905,136300000.0
2005-12-14 07:03:00,1.5904,1.5912,1.5903,1.5911,136300000.0
2005-12-14 07:04:00,1.591,1.5911,1.5908,1.5909,136300000.0
2005-12-14 07:05:00,1.5908,1.591,1.5908,1.591,136300000.0
2005-12-14 07:06:00,1.5909,1.5909,1.5906,1.5908,136300000.0
2005-12-14 07:07:00,1.5907,1.5909,1.5905,1.5906,136300000.0
2005-12-14 07:08:00,1.5905,1.5907,1.5905,1.5906,136300000.0
2005-12-14 07:09:00,1.5907,1.5909,1.59,1.5901,136300000.0
2005-12-14 07:10:00,1.5902,1.5905,1.5901,1.5904,136300000.0
2005-12-14 07:11:00,1.5903,1.5904,1.5903,1.5904,136300000.0
2005-12-14 07:12:00,1.5903,1.5906,1.5902,1.5904,136300000.0
2005-12-14 07:13:00,1.5906,1.5908,1.5904,1.5904,136300000.0
2005-12-14 07:14:00,1.5904,1.5908,1.5904,1.5908,136300000.0
2005-12-14 07:15:00,1.5907,1.5907,1.5905,1.5907,136300000.0
2005-12-14 07:16:00,1.5908,1.5909,1.5907,1.5909,136300000.0
2005-12-14 07:17:00,1.5908,1.5914,1.5908,1.5913,136300000.0
2005-12-14 07:18:00,1.5912,1.5914,1.5911,1.5914,136300000.0
2005-12-14 07:19:00,1.5913,1.5913,1.5912,1.5912,136300000.0
2005-12-14 07:20:00,1.5911,1.5911,1.591,1.5911,136300000.0
2005-12-14 07:21:00,1.591,1.5911,1.5907,1.5907,136300000.0
2005-12-14 07:22:00,1.5906,1.5907,1.5906,1.5906,136300000.0
2005-12-14 07:23:00,1.5905,1.5907,1.5904,1.5906,136300000.0
2005-12-14 07:24:00,1.5908,1.5908,1.5905,1.5906,136300000.0
2005-12-14 07:25:00,1.5905,1.5906,1.5905,1.5905,136300000.0
2005-12-14 07:26:00,1.5906,1.5906,1.5899,1.59,136300000.0
2005-12-14 07:27:00,1.5898,1.59,1.5897,1.5898,136300000.0
2005-12-14 07:28:00,1.5899,1.5902,1.5899,1.5899,136300000.0
2005-12-14 07:29:00,1.59,1.5901,1.5899,1.59,136300000.0
2005-12-14 07:30:00,1.5901,1.5903,1.5898,1.5898,136300000.0
2005-12-14 07:31:00,1.5899,1.59,1.5898,1.5899,136300000.0
2005-12-14 07:32:00,1.5898,1.5898,1.5896,1.5897,136300000.0
2005-12-14 07:33:00,1.5896,1.5896,1.5894,1.5895,136300000.0
2005-12-14 07:34:00,1.5894,1.5898,1.5894,1.5898,136300000.0
2005-12-14 07:35:00,1.5899,1.59,1.5897,1.5898,136300000.0
2005-12-14 07:36:00,1.5897,1.5899,1.5896,1.5897,136300000.0
2005-12-14 07:37:00,1.5896,1.5897,1.5895,1.5895,136300000.0
2005-12-14 07:38:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-12-14 07:39:00,1.5894,1.5896,1.5894,1.5895,136300000.0
2005-12-14 07:40:00,1.5896,1.5896,1.5893,1.5895,136300000.0
2005-12-14 07:41:00,1.5894,1.5895,1.5893,1.5895,136300000.0
2005-12-14 07:42:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-12-14 07:43:00,1.5895,1.5896,1.5893,1.5895,136300000.0
2005-12-14 07:44:00,1.5896,1.5896,1.5885,1.5887,136300000.0
2005-12-14 07:45:00,1.5885,1.5887,1.588,1.5881,136300000.0
2005-12-14 07:46:00,1.588,1.5881,1.5878,1.5881,136300000.0
2005-12-14 07:47:00,1.588,1.5883,1.5879,1.5879,136300000.0
2005-12-14 07:48:00,1.588,1.5883,1.588,1.5882,136300000.0
2005-12-14 07:49:00,1.5881,1.5883,1.588,1.5882,136300000.0
2005-12-14 07:50:00,1.5883,1.5883,1.588,1.588,136300000.0
2005-12-14 07:51:00,1.5881,1.5885,1.5879,1.5883,136300000.0
2005-12-14 07:52:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-12-14 07:53:00,1.5883,1.5885,1.5882,1.5883,136300000.0
2005-12-14 07:54:00,1.5885,1.5885,1.5882,1.5885,136300000.0
2005-12-14 07:55:00,1.5886,1.5886,1.5881,1.5886,136300000.0
2005-12-14 07:56:00,1.5884,1.5887,1.5884,1.5885,136300000.0
2005-12-14 07:57:00,1.5884,1.5888,1.5881,1.5887,136300000.0
2005-12-14 07:58:00,1.5885,1.5887,1.5883,1.5884,136300000.0
2005-12-14 07:59:00,1.5883,1.5886,1.5883,1.5884,136300000.0
2005-12-14 08:00:00,1.5883,1.5883,1.588,1.5883,136300000.0
2005-12-14 08:01:00,1.5884,1.5885,1.5879,1.5883,136300000.0
2005-12-14 08:02:00,1.5881,1.5883,1.5881,1.5882,136300000.0
2005-12-14 08:03:00,1.5881,1.5889,1.5881,1.5889,136300000.0
2005-12-14 08:04:00,1.5889,1.5892,1.5886,1.5888,136300000.0
2005-12-14 08:05:00,1.5886,1.5889,1.5885,1.5889,136300000.0
2005-12-14 08:06:00,1.5888,1.5892,1.5888,1.5889,136300000.0
2005-12-14 08:07:00,1.589,1.589,1.5888,1.5888,136300000.0
2005-12-14 08:08:00,1.5887,1.5891,1.5887,1.5888,136300000.0
2005-12-14 08:09:00,1.5891,1.5894,1.5886,1.589,136300000.0
2005-12-14 08:10:00,1.5889,1.5889,1.5881,1.5884,136300000.0
2005-12-14 08:11:00,1.5885,1.5886,1.588,1.5882,136300000.0
2005-12-14 08:12:00,1.5881,1.5885,1.588,1.5883,136300000.0
2005-12-14 08:13:00,1.5877,1.588,1.5876,1.5878,136300000.0
2005-12-14 08:14:00,1.588,1.5882,1.5876,1.5881,136300000.0
2005-12-14 08:15:00,1.5879,1.5881,1.5879,1.5879,136300000.0
2005-12-14 08:16:00,1.5881,1.5882,1.5878,1.5878,136300000.0
2005-12-14 08:17:00,1.5877,1.5878,1.5874,1.5875,136300000.0
2005-12-14 08:18:00,1.5874,1.5879,1.5874,1.5878,136300000.0
2005-12-14 08:19:00,1.5877,1.5884,1.5877,1.588,136300000.0
2005-12-14 08:20:00,1.5881,1.5882,1.5878,1.5881,136300000.0
2005-12-14 08:21:00,1.588,1.5881,1.5879,1.5881,136300000.0
2005-12-14 08:22:00,1.588,1.5881,1.5878,1.5881,136300000.0
2005-12-14 08:23:00,1.5879,1.5881,1.5878,1.5881,136300000.0
2005-12-14 08:24:00,1.5879,1.5885,1.5879,1.5885,136300000.0
2005-12-14 08:25:00,1.5887,1.5888,1.5885,1.5886,136300000.0
2005-12-14 08:26:00,1.5887,1.5888,1.5885,1.5886,136300000.0
2005-12-14 08:27:00,1.5884,1.5886,1.5882,1.5886,136300000.0
2005-12-14 08:28:00,1.5885,1.5886,1.5879,1.5882,136300000.0
2005-12-14 08:29:00,1.5885,1.5889,1.5884,1.5887,136300000.0
2005-12-14 08:30:00,1.5889,1.589,1.5881,1.5884,136300000.0
2005-12-14 08:31:00,1.5886,1.5886,1.5883,1.5886,136300000.0
2005-12-14 08:32:00,1.5888,1.5889,1.5885,1.5886,136300000.0
2005-12-14 08:33:00,1.5886,1.589,1.5885,1.5888,136300000.0
2005-12-14 08:34:00,1.5887,1.5891,1.5885,1.5889,136300000.0
2005-12-14 08:35:00,1.589,1.5891,1.5889,1.5891,136300000.0
2005-12-14 08:36:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-12-14 08:37:00,1.589,1.589,1.5888,1.589,136300000.0
2005-12-14 08:38:00,1.5892,1.5892,1.5889,1.589,136300000.0
2005-12-14 08:39:00,1.5891,1.5892,1.5888,1.5891,136300000.0
2005-12-14 08:40:00,1.5888,1.5889,1.5886,1.5886,136300000.0
2005-12-14 08:41:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-12-14 08:42:00,1.589,1.589,1.5884,1.5886,136300000.0
2005-12-14 08:43:00,1.5887,1.589,1.5887,1.589,136300000.0
2005-12-14 08:44:00,1.5889,1.5893,1.5888,1.5891,136300000.0
2005-12-14 08:45:00,1.5892,1.5893,1.5889,1.589,136300000.0
2005-12-14 08:46:00,1.5889,1.5892,1.5886,1.5892,136300000.0
2005-12-14 08:47:00,1.5893,1.5896,1.5889,1.5892,136300000.0
2005-12-14 08:48:00,1.5889,1.5892,1.5887,1.5892,136300000.0
2005-12-14 08:49:00,1.5891,1.5892,1.5887,1.5891,136300000.0
2005-12-14 08:50:00,1.589,1.589,1.5888,1.5889,136300000.0
2005-12-14 08:51:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-12-14 08:52:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-12-14 08:53:00,1.5888,1.5892,1.5888,1.5891,136300000.0
2005-12-14 08:54:00,1.5892,1.5895,1.5892,1.5894,136300000.0
2005-12-14 08:55:00,1.5895,1.5896,1.5894,1.5895,136300000.0
2005-12-14 08:56:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-12-14 08:57:00,1.5897,1.5897,1.5891,1.5893,136300000.0
2005-12-14 08:58:00,1.5894,1.5896,1.5893,1.5895,136300000.0
2005-12-14 08:59:00,1.5897,1.59,1.5893,1.5897,136300000.0
2005-12-14 09:00:00,1.5898,1.5898,1.5894,1.5896,136300000.0
2005-12-14 09:01:00,1.5897,1.5904,1.5896,1.5903,136300000.0
2005-12-14 09:02:00,1.5901,1.5903,1.5898,1.5901,136300000.0
2005-12-14 09:03:00,1.59,1.59,1.5897,1.5899,136300000.0
2005-12-14 09:04:00,1.59,1.59,1.5896,1.5897,136300000.0
2005-12-14 09:05:00,1.59,1.5902,1.5899,1.5901,136300000.0
2005-12-14 09:06:00,1.5899,1.59,1.5898,1.59,136300000.0
2005-12-14 09:07:00,1.5898,1.5899,1.5898,1.5898,136300000.0
2005-12-14 09:08:00,1.5899,1.5901,1.5898,1.5899,136300000.0
2005-12-14 09:09:00,1.5898,1.5906,1.5898,1.5902,136300000.0
2005-12-14 09:10:00,1.5903,1.591,1.5902,1.591,136300000.0
2005-12-14 09:11:00,1.5909,1.591,1.5902,1.5902,136300000.0
2005-12-14 09:12:00,1.5904,1.5905,1.5901,1.5905,136300000.0
2005-12-14 09:13:00,1.5904,1.5904,1.5901,1.5904,136300000.0
2005-12-14 09:14:00,1.5905,1.5905,1.5902,1.5905,136300000.0
2005-12-14 09:15:00,1.5904,1.5905,1.5903,1.5903,136300000.0
2005-12-14 09:16:00,1.5902,1.5904,1.5902,1.5904,136300000.0
2005-12-14 09:17:00,1.5903,1.5903,1.5901,1.5902,136300000.0
2005-12-14 09:18:00,1.59,1.5903,1.59,1.5902,136300000.0
2005-12-14 09:19:00,1.5903,1.5904,1.5902,1.5904,136300000.0
2005-12-14 09:20:00,1.5903,1.5904,1.5903,1.5903,136300000.0
2005-12-14 09:21:00,1.5904,1.5904,1.5902,1.5904,136300000.0
2005-12-14 09:22:00,1.5905,1.5908,1.5903,1.5904,136300000.0
2005-12-14 09:23:00,1.5903,1.5903,1.59,1.59,136300000.0
2005-12-14 09:24:00,1.5899,1.59,1.5897,1.59,136300000.0
2005-12-14 09:25:00,1.5902,1.5902,1.5899,1.5901,136300000.0
2005-12-14 09:26:00,1.5902,1.5906,1.5902,1.5905,136300000.0
2005-12-14 09:27:00,1.5904,1.5907,1.5902,1.5903,136300000.0
2005-12-14 09:28:00,1.5904,1.591,1.5903,1.591,136300000.0
2005-12-14 09:29:00,1.5909,1.591,1.5904,1.5905,136300000.0
2005-12-14 09:30:00,1.5903,1.5908,1.5902,1.5902,136300000.0
2005-12-14 09:31:00,1.5904,1.5904,1.5901,1.5904,136300000.0
2005-12-14 09:32:00,1.5903,1.5905,1.5901,1.5902,136300000.0
2005-12-14 09:33:00,1.5901,1.5904,1.5899,1.5902,136300000.0
2005-12-14 09:34:00,1.5904,1.5906,1.5901,1.5903,136300000.0
2005-12-14 09:35:00,1.5903,1.5906,1.5901,1.5904,136300000.0
2005-12-14 09:36:00,1.5903,1.5905,1.5901,1.5903,136300000.0
2005-12-14 09:37:00,1.5902,1.5905,1.5901,1.5905,136300000.0
2005-12-14 09:38:00,1.5906,1.5912,1.5905,1.5911,136300000.0
2005-12-14 09:39:00,1.5912,1.5919,1.5912,1.5914,136300000.0
2005-12-14 09:40:00,1.5915,1.5918,1.5908,1.5909,136300000.0
2005-12-14 09:41:00,1.591,1.5915,1.591,1.5912,136300000.0
2005-12-14 09:42:00,1.5913,1.5914,1.5909,1.5909,136300000.0
2005-12-14 09:43:00,1.5908,1.591,1.5905,1.5908,136300000.0
2005-12-14 09:44:00,1.5907,1.5909,1.5904,1.5904,136300000.0
2005-12-14 09:45:00,1.5903,1.5908,1.5902,1.5908,136300000.0
2005-12-14 09:46:00,1.5907,1.5909,1.5902,1.5905,136300000.0
2005-12-14 09:47:00,1.5906,1.5909,1.5904,1.5908,136300000.0
2005-12-14 09:48:00,1.5907,1.5908,1.5903,1.5905,136300000.0
2005-12-14 09:49:00,1.5904,1.5905,1.5902,1.5902,136300000.0
2005-12-14 09:50:00,1.5901,1.5903,1.59,1.5901,136300000.0
2005-12-14 09:51:00,1.5903,1.5904,1.59,1.5902,136300000.0
2005-12-14 09:52:00,1.5901,1.5903,1.59,1.5903,136300000.0
2005-12-14 09:53:00,1.5904,1.5904,1.5898,1.5898,136300000.0
2005-12-14 09:54:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-12-14 09:55:00,1.5899,1.59,1.5888,1.5891,136300000.0
2005-12-14 09:56:00,1.5892,1.5893,1.589,1.589,136300000.0
2005-12-14 09:57:00,1.5891,1.5895,1.589,1.5894,136300000.0
2005-12-14 09:58:00,1.5893,1.5894,1.589,1.589,136300000.0
2005-12-14 09:59:00,1.5892,1.5894,1.5888,1.5893,136300000.0
2005-12-14 10:00:00,1.5894,1.5894,1.5891,1.5893,136300000.0
2005-12-14 10:01:00,1.5892,1.5893,1.589,1.589,136300000.0
2005-12-14 10:02:00,1.5891,1.5893,1.5889,1.5893,136300000.0
2005-12-14 10:03:00,1.5891,1.5893,1.5889,1.5889,136300000.0
2005-12-14 10:04:00,1.5888,1.589,1.5888,1.5889,136300000.0
2005-12-14 10:05:00,1.589,1.5893,1.5889,1.5891,136300000.0
2005-12-14 10:06:00,1.5893,1.5894,1.589,1.5892,136300000.0
2005-12-14 10:07:00,1.5893,1.5895,1.5892,1.5892,136300000.0
2005-12-14 10:08:00,1.5893,1.5894,1.5892,1.5893,136300000.0
2005-12-14 10:09:00,1.5894,1.5895,1.5893,1.5893,136300000.0
2005-12-14 10:10:00,1.5892,1.5893,1.5891,1.5892,136300000.0
2005-12-14 10:11:00,1.5893,1.5893,1.5892,1.5893,136300000.0
2005-12-14 10:12:00,1.5894,1.5895,1.5892,1.5895,136300000.0
2005-12-14 10:13:00,1.5894,1.5895,1.5892,1.5893,136300000.0
2005-12-14 10:14:00,1.5894,1.5894,1.5892,1.5893,136300000.0
2005-12-14 10:15:00,1.5892,1.5895,1.5892,1.5895,136300000.0
2005-12-14 10:16:00,1.5894,1.5897,1.5892,1.5893,136300000.0
2005-12-14 10:17:00,1.5892,1.5895,1.5892,1.5894,136300000.0
2005-12-14 10:18:00,1.5892,1.5897,1.5892,1.5896,136300000.0
2005-12-14 10:19:00,1.5895,1.5897,1.5895,1.5896,136300000.0
2005-12-14 10:20:00,1.5897,1.5897,1.5893,1.5894,136300000.0
2005-12-14 10:21:00,1.5895,1.5895,1.589,1.5891,136300000.0
2005-12-14 10:22:00,1.589,1.5893,1.5888,1.5888,136300000.0
2005-12-14 10:23:00,1.5889,1.589,1.5889,1.589,136300000.0
2005-12-14 10:24:00,1.5889,1.589,1.5888,1.5889,136300000.0
2005-12-14 10:25:00,1.5888,1.5888,1.5886,1.5887,136300000.0
2005-12-14 10:26:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-12-14 10:27:00,1.5886,1.5888,1.5884,1.5888,136300000.0
2005-12-14 10:28:00,1.5886,1.5892,1.5886,1.589,136300000.0
2005-12-14 10:29:00,1.5888,1.5893,1.5888,1.5891,136300000.0
2005-12-14 10:30:00,1.5893,1.5896,1.5891,1.5894,136300000.0
2005-12-14 10:31:00,1.5893,1.5898,1.5893,1.5898,136300000.0
2005-12-14 10:32:00,1.59,1.59,1.5895,1.5895,136300000.0
2005-12-14 10:33:00,1.5893,1.5895,1.5887,1.5887,136300000.0
2005-12-14 10:34:00,1.5888,1.5892,1.5887,1.589,136300000.0
2005-12-14 10:35:00,1.5888,1.589,1.5888,1.589,136300000.0
2005-12-14 10:36:00,1.5891,1.5891,1.589,1.5891,136300000.0
2005-12-14 10:37:00,1.589,1.5891,1.5886,1.5889,136300000.0
2005-12-14 10:38:00,1.589,1.5891,1.5889,1.5891,136300000.0
2005-12-14 10:39:00,1.5892,1.5895,1.589,1.5891,136300000.0
2005-12-14 10:40:00,1.589,1.5893,1.5888,1.5892,136300000.0
2005-12-14 10:41:00,1.5891,1.5892,1.5888,1.589,136300000.0
2005-12-14 10:42:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-12-14 10:43:00,1.5892,1.5894,1.5891,1.5892,136300000.0
2005-12-14 10:44:00,1.5893,1.5896,1.5892,1.5894,136300000.0
2005-12-14 10:45:00,1.5892,1.5894,1.589,1.5891,136300000.0
2005-12-14 10:46:00,1.5893,1.5893,1.5887,1.5889,136300000.0
2005-12-14 10:47:00,1.5893,1.5894,1.5886,1.5886,136300000.0
2005-12-14 10:48:00,1.5887,1.589,1.5887,1.5889,136300000.0
2005-12-14 10:49:00,1.5887,1.5891,1.5887,1.5888,136300000.0
2005-12-14 10:50:00,1.5887,1.5887,1.5886,1.5886,136300000.0
2005-12-14 10:51:00,1.5887,1.5889,1.5886,1.5887,136300000.0
2005-12-14 10:52:00,1.5888,1.5888,1.5885,1.5887,136300000.0
2005-12-14 10:53:00,1.5889,1.5891,1.5886,1.589,136300000.0
2005-12-14 10:54:00,1.5889,1.5891,1.5889,1.589,136300000.0
2005-12-14 10:55:00,1.5891,1.5892,1.589,1.5892,136300000.0
2005-12-14 10:56:00,1.5891,1.5894,1.5891,1.5893,136300000.0
2005-12-14 10:57:00,1.5894,1.5896,1.5893,1.5895,136300000.0
2005-12-14 10:58:00,1.5896,1.5898,1.5895,1.5898,136300000.0
2005-12-14 10:59:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-12-14 11:00:00,1.5896,1.5898,1.5895,1.5896,136300000.0
2005-12-14 11:01:00,1.5895,1.5895,1.5892,1.5895,136300000.0
2005-12-14 11:02:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-12-14 11:03:00,1.5894,1.5897,1.5894,1.5897,136300000.0
2005-12-14 11:04:00,1.5896,1.5898,1.5894,1.5896,136300000.0
2005-12-14 11:05:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-12-14 11:06:00,1.5897,1.5897,1.5895,1.5896,136300000.0
2005-12-14 11:07:00,1.5895,1.5898,1.5895,1.5897,136300000.0
2005-12-14 11:08:00,1.5896,1.5898,1.5896,1.5896,136300000.0
2005-12-14 11:09:00,1.5897,1.59,1.5896,1.59,136300000.0
2005-12-14 11:10:00,1.5899,1.5901,1.5899,1.59,136300000.0
2005-12-14 11:11:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-12-14 11:12:00,1.5899,1.5899,1.5897,1.5899,136300000.0
2005-12-14 11:13:00,1.59,1.59,1.5896,1.5896,136300000.0
2005-12-14 11:14:00,1.5897,1.5899,1.5896,1.5897,136300000.0
2005-12-14 11:15:00,1.5896,1.5899,1.5896,1.5897,136300000.0
2005-12-14 11:16:00,1.5896,1.59,1.5895,1.5898,136300000.0
2005-12-14 11:17:00,1.5897,1.5898,1.5893,1.5896,136300000.0
2005-12-14 11:18:00,1.5895,1.5899,1.5895,1.5898,136300000.0
2005-12-14 11:19:00,1.5897,1.59,1.5897,1.59,136300000.0
2005-12-14 11:20:00,1.5898,1.59,1.5896,1.5897,136300000.0
2005-12-14 11:21:00,1.5898,1.59,1.5896,1.59,136300000.0
2005-12-14 11:22:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-12-14 11:23:00,1.5895,1.5898,1.5893,1.5894,136300000.0
2005-12-14 11:24:00,1.5895,1.5897,1.5893,1.5893,136300000.0
2005-12-14 11:25:00,1.5892,1.5895,1.5891,1.5892,136300000.0
2005-12-14 11:26:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-12-14 11:27:00,1.5894,1.5894,1.5893,1.5894,136300000.0
2005-12-14 11:28:00,1.5893,1.5894,1.5891,1.5891,136300000.0
2005-12-14 11:29:00,1.5893,1.5895,1.5892,1.5894,136300000.0
2005-12-14 11:30:00,1.5893,1.5894,1.5892,1.5894,136300000.0
2005-12-14 11:31:00,1.5893,1.5894,1.5893,1.5894,136300000.0
2005-12-14 11:32:00,1.5892,1.5893,1.5891,1.5892,136300000.0
2005-12-14 11:33:00,1.589,1.589,1.5884,1.5886,136300000.0
2005-12-14 11:34:00,1.5887,1.5888,1.5882,1.5882,136300000.0
2005-12-14 11:35:00,1.5883,1.5885,1.5882,1.5884,136300000.0
2005-12-14 11:36:00,1.5886,1.5891,1.5884,1.589,136300000.0
2005-12-14 11:37:00,1.5891,1.5891,1.5885,1.5888,136300000.0
2005-12-14 11:38:00,1.5887,1.5888,1.5884,1.5884,136300000.0
2005-12-14 11:39:00,1.5885,1.5886,1.5884,1.5886,136300000.0
2005-12-14 11:40:00,1.5884,1.5886,1.5883,1.5886,136300000.0
2005-12-14 11:41:00,1.5889,1.5891,1.5886,1.5891,136300000.0
2005-12-14 11:42:00,1.5893,1.5895,1.5889,1.5894,136300000.0
2005-12-14 11:43:00,1.5895,1.5895,1.5892,1.5892,136300000.0
2005-12-14 11:44:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-12-14 11:45:00,1.5889,1.5891,1.5888,1.589,136300000.0
2005-12-14 11:46:00,1.5889,1.5891,1.5888,1.5888,136300000.0
2005-12-14 11:47:00,1.5885,1.5891,1.5885,1.5891,136300000.0
2005-12-14 11:48:00,1.589,1.5895,1.589,1.5892,136300000.0
2005-12-14 11:49:00,1.5891,1.5892,1.589,1.589,136300000.0
2005-12-14 11:50:00,1.5892,1.5898,1.5891,1.5896,136300000.0
2005-12-14 11:51:00,1.5897,1.5897,1.589,1.589,136300000.0
2005-12-14 11:52:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-12-14 11:53:00,1.5888,1.5892,1.5888,1.5892,136300000.0
2005-12-14 11:54:00,1.5893,1.5893,1.5892,1.5893,136300000.0
2005-12-14 11:55:00,1.5894,1.5895,1.5891,1.5895,136300000.0
2005-12-14 11:56:00,1.5896,1.5897,1.5893,1.5893,136300000.0
2005-12-14 11:57:00,1.5894,1.5894,1.5892,1.5893,136300000.0
2005-12-14 11:58:00,1.5895,1.5897,1.5893,1.5896,136300000.0
2005-12-14 11:59:00,1.5897,1.5898,1.5896,1.5896,136300000.0
2005-12-14 12:00:00,1.5897,1.5897,1.5896,1.5896,136300000.0
2005-12-14 12:01:00,1.5897,1.5897,1.5893,1.5893,136300000.0
2005-12-14 12:02:00,1.5893,1.5895,1.5891,1.5892,136300000.0
2005-12-14 12:03:00,1.5897,1.5897,1.5892,1.5895,136300000.0
2005-12-14 12:04:00,1.5894,1.5895,1.5892,1.5895,136300000.0
2005-12-14 12:05:00,1.5893,1.5895,1.5891,1.5892,136300000.0
2005-12-14 12:06:00,1.5891,1.5891,1.5887,1.5887,136300000.0
2005-12-14 12:07:00,1.5886,1.5889,1.5884,1.5888,136300000.0
2005-12-14 12:08:00,1.5891,1.5894,1.5891,1.5892,136300000.0
2005-12-14 12:09:00,1.5891,1.5893,1.5891,1.5891,136300000.0
2005-12-14 12:10:00,1.5892,1.5893,1.5891,1.5893,136300000.0
2005-12-14 12:11:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-12-14 12:12:00,1.5893,1.5894,1.5891,1.5894,136300000.0
2005-12-14 12:13:00,1.5895,1.5899,1.5895,1.5895,136300000.0
2005-12-14 12:14:00,1.5896,1.5897,1.5895,1.5897,136300000.0
2005-12-14 12:15:00,1.5898,1.5899,1.5895,1.5897,136300000.0
2005-12-14 12:16:00,1.5896,1.5899,1.5896,1.5897,136300000.0
2005-12-14 12:17:00,1.5898,1.5899,1.5897,1.5899,136300000.0
2005-12-14 12:18:00,1.59,1.5903,1.5899,1.5901,136300000.0
2005-12-14 12:19:00,1.59,1.59,1.5897,1.59,136300000.0
2005-12-14 12:20:00,1.5901,1.5901,1.5899,1.5901,136300000.0
2005-12-14 12:21:00,1.59,1.5903,1.59,1.5903,136300000.0
2005-12-14 12:22:00,1.5904,1.5904,1.59,1.5901,136300000.0
2005-12-14 12:23:00,1.5902,1.5902,1.5899,1.59,136300000.0
2005-12-14 12:24:00,1.5902,1.5903,1.5899,1.59,136300000.0
2005-12-14 12:25:00,1.5902,1.5903,1.59,1.5902,136300000.0
2005-12-14 12:26:00,1.5901,1.5902,1.5899,1.59,136300000.0
2005-12-14 12:27:00,1.5897,1.5899,1.5895,1.5897,136300000.0
2005-12-14 12:28:00,1.5897,1.5899,1.5896,1.5897,136300000.0
2005-12-14 12:29:00,1.5896,1.5898,1.5896,1.5897,136300000.0
2005-12-14 12:30:00,1.5898,1.5899,1.5897,1.5897,136300000.0
2005-12-14 12:33:00,1.5896,1.5898,1.5896,1.5897,136300000.0
2005-12-14 12:34:00,1.5896,1.5897,1.5894,1.5895,136300000.0
2005-12-14 12:35:00,1.5896,1.5896,1.5894,1.5894,136300000.0
2005-12-14 12:36:00,1.5895,1.5898,1.5894,1.5897,136300000.0
2005-12-14 12:37:00,1.5896,1.5897,1.5894,1.5896,136300000.0
2005-12-14 12:38:00,1.5895,1.5895,1.5892,1.5892,136300000.0
2005-12-14 12:39:00,1.5891,1.5892,1.5891,1.5891,136300000.0
2005-12-14 12:40:00,1.589,1.5895,1.5889,1.5893,136300000.0
2005-12-14 12:41:00,1.5892,1.5892,1.5889,1.589,136300000.0
2005-12-14 12:42:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-12-14 12:43:00,1.5891,1.5892,1.5891,1.5891,136300000.0
2005-12-14 12:44:00,1.5892,1.5893,1.5889,1.5889,136300000.0
2005-12-14 12:45:00,1.5887,1.5889,1.5886,1.5887,136300000.0
2005-12-14 12:46:00,1.5888,1.5888,1.5886,1.5886,136300000.0
2005-12-14 12:47:00,1.5888,1.5891,1.5886,1.5886,136300000.0
2005-12-14 12:48:00,1.5887,1.5887,1.5884,1.5885,136300000.0
2005-12-14 12:49:00,1.5884,1.5891,1.5884,1.5889,136300000.0
2005-12-14 12:50:00,1.5891,1.5893,1.5888,1.5889,136300000.0
2005-12-14 12:51:00,1.589,1.5892,1.5889,1.5889,136300000.0
2005-12-14 12:52:00,1.5892,1.5892,1.5891,1.5892,136300000.0
2005-12-14 12:53:00,1.5891,1.5892,1.5889,1.5892,136300000.0
2005-12-14 12:54:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-12-14 12:55:00,1.5893,1.5893,1.5891,1.5892,136300000.0
2005-12-14 12:56:00,1.5891,1.5895,1.5891,1.5895,136300000.0
2005-12-14 12:57:00,1.5896,1.5896,1.5893,1.5895,136300000.0
2005-12-14 12:58:00,1.5894,1.5896,1.589,1.589,136300000.0
2005-12-14 12:59:00,1.5891,1.5892,1.589,1.5892,136300000.0
2005-12-14 13:00:00,1.5891,1.5892,1.5887,1.5892,136300000.0
2005-12-14 13:01:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-12-14 13:02:00,1.589,1.5894,1.5889,1.5894,136300000.0
2005-12-14 13:03:00,1.5893,1.5893,1.5891,1.5891,136300000.0
2005-12-14 13:04:00,1.589,1.589,1.5889,1.589,136300000.0
2005-12-14 13:05:00,1.5891,1.5892,1.5888,1.5888,136300000.0
2005-12-14 13:06:00,1.589,1.589,1.5886,1.5887,136300000.0
2005-12-14 13:07:00,1.5886,1.5886,1.5884,1.5884,136300000.0
2005-12-14 13:08:00,1.5883,1.5889,1.5883,1.5887,136300000.0
2005-12-14 13:09:00,1.5888,1.5889,1.5886,1.5889,136300000.0
2005-12-14 13:10:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-12-14 13:11:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-12-14 13:12:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-12-14 13:13:00,1.5892,1.5896,1.5892,1.5896,136300000.0
2005-12-14 13:14:00,1.5894,1.5895,1.5889,1.5889,136300000.0
2005-12-14 13:15:00,1.5891,1.5891,1.5884,1.5884,136300000.0
2005-12-14 13:16:00,1.5885,1.5888,1.5884,1.5886,136300000.0
2005-12-14 13:17:00,1.5887,1.5888,1.5882,1.5886,136300000.0
2005-12-14 13:18:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-12-14 13:19:00,1.5888,1.5888,1.5887,1.5888,136300000.0
2005-12-14 13:20:00,1.5887,1.5892,1.5887,1.5891,136300000.0
2005-12-14 13:21:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-12-14 13:22:00,1.589,1.5891,1.5889,1.589,136300000.0
2005-12-14 13:23:00,1.5891,1.5891,1.5891,1.5891,136300000.0
2005-12-14 13:24:00,1.5892,1.5893,1.589,1.5891,136300000.0
2005-12-14 13:25:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-12-14 13:26:00,1.589,1.5892,1.5889,1.5892,136300000.0
2005-12-14 13:27:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-12-14 13:28:00,1.5892,1.5893,1.5892,1.5893,136300000.0
2005-12-14 13:29:00,1.5893,1.5893,1.5892,1.5892,136300000.0
2005-12-14 13:30:00,1.589,1.5893,1.589,1.5893,136300000.0
2005-12-14 13:31:00,1.5892,1.5893,1.5891,1.5893,136300000.0
2005-12-14 13:32:00,1.5894,1.5894,1.5892,1.5892,136300000.0
2005-12-14 13:33:00,1.5893,1.5896,1.5892,1.5896,136300000.0
2005-12-14 13:34:00,1.5895,1.5896,1.5893,1.5895,136300000.0
2005-12-14 13:35:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-12-14 13:36:00,1.5892,1.5893,1.589,1.5893,136300000.0
2005-12-14 13:37:00,1.5894,1.5895,1.5893,1.5895,136300000.0
2005-12-14 13:38:00,1.5893,1.5896,1.5893,1.5896,136300000.0
2005-12-14 13:39:00,1.5898,1.5898,1.5894,1.5895,136300000.0
2005-12-14 13:40:00,1.5894,1.5894,1.5893,1.5893,136300000.0
2005-12-14 13:41:00,1.5894,1.5894,1.5893,1.5894,136300000.0
2005-12-14 13:42:00,1.5892,1.5894,1.5892,1.5894,136300000.0
2005-12-14 13:43:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-12-14 13:44:00,1.5892,1.5894,1.5892,1.5894,136300000.0
2005-12-14 13:45:00,1.5895,1.5895,1.5892,1.5893,136300000.0
2005-12-14 13:46:00,1.5892,1.5897,1.5892,1.5896,136300000.0
2005-12-14 13:47:00,1.5897,1.5899,1.5895,1.5897,136300000.0
2005-12-14 13:48:00,1.5898,1.5899,1.5894,1.5895,136300000.0
2005-12-14 13:49:00,1.5896,1.5896,1.589,1.5892,136300000.0
2005-12-14 13:50:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-12-14 13:51:00,1.589,1.5891,1.589,1.5891,136300000.0
2005-12-14 13:52:00,1.5894,1.5897,1.5893,1.5895,136300000.0
2005-12-14 13:53:00,1.5894,1.5894,1.5891,1.5893,136300000.0
2005-12-14 13:54:00,1.5886,1.5893,1.5886,1.5893,136300000.0
2005-12-14 13:55:00,1.5892,1.5895,1.5889,1.5889,136300000.0
2005-12-14 13:56:00,1.589,1.5891,1.5889,1.589,136300000.0
2005-12-14 13:57:00,1.5889,1.5896,1.5889,1.5893,136300000.0
2005-12-14 13:58:00,1.5892,1.5892,1.5886,1.5887,136300000.0
2005-12-14 13:59:00,1.5889,1.5891,1.5883,1.5885,136300000.0
2005-12-14 14:00:00,1.5886,1.5888,1.5885,1.5887,136300000.0
2005-12-14 14:01:00,1.5886,1.5886,1.5881,1.5882,136300000.0
2005-12-14 14:02:00,1.5881,1.5884,1.5881,1.5883,136300000.0
2005-12-14 14:03:00,1.5884,1.5885,1.5882,1.5883,136300000.0
2005-12-14 14:04:00,1.5884,1.5885,1.5882,1.5885,136300000.0
2005-12-14 14:05:00,1.5887,1.5887,1.588,1.5881,136300000.0
2005-12-14 14:06:00,1.5882,1.5882,1.5882,1.5882,136300000.0
2005-12-14 14:07:00,1.5881,1.5883,1.5879,1.5882,136300000.0
2005-12-14 14:08:00,1.5881,1.5887,1.5881,1.5887,136300000.0
2005-12-14 14:09:00,1.5885,1.5887,1.5885,1.5887,136300000.0
2005-12-14 14:10:00,1.5888,1.5888,1.5886,1.5888,136300000.0
2005-12-14 14:11:00,1.5889,1.5892,1.5888,1.5892,136300000.0
2005-12-14 14:12:00,1.5891,1.5892,1.589,1.5892,136300000.0
2005-12-14 14:13:00,1.5891,1.5891,1.5886,1.5889,136300000.0
2005-12-14 14:14:00,1.5886,1.5888,1.5883,1.5883,136300000.0
2005-12-14 14:15:00,1.5884,1.5891,1.5881,1.5891,136300000.0
2005-12-14 14:16:00,1.5892,1.5894,1.5888,1.5891,136300000.0
2005-12-14 14:17:00,1.5894,1.5895,1.5892,1.5894,136300000.0
2005-12-14 14:18:00,1.5893,1.5893,1.5886,1.5893,136300000.0
2005-12-14 14:19:00,1.5894,1.59,1.5894,1.5897,136300000.0
2005-12-14 14:20:00,1.5897,1.5906,1.5896,1.5897,136300000.0
2005-12-14 14:21:00,1.5896,1.5898,1.5893,1.5893,136300000.0
2005-12-14 14:22:00,1.5894,1.5898,1.5893,1.5894,136300000.0
2005-12-14 14:23:00,1.5893,1.5896,1.5891,1.5893,136300000.0
2005-12-14 14:24:00,1.5894,1.5895,1.5891,1.5891,136300000.0
2005-12-14 14:25:00,1.5895,1.5895,1.589,1.5894,136300000.0
2005-12-14 14:26:00,1.5893,1.5898,1.5892,1.5898,136300000.0
2005-12-14 14:27:00,1.5899,1.5902,1.5897,1.59,136300000.0
2005-12-14 14:28:00,1.5899,1.5905,1.5899,1.5904,136300000.0
2005-12-14 14:29:00,1.5905,1.5905,1.5897,1.5899,136300000.0
2005-12-14 14:30:00,1.5902,1.5922,1.5902,1.5917,136300000.0
2005-12-14 14:31:00,1.5915,1.5918,1.5909,1.5909,136300000.0
2005-12-14 14:32:00,1.5911,1.5919,1.5909,1.5914,136300000.0
2005-12-14 14:33:00,1.5911,1.5914,1.5908,1.5908,136300000.0
2005-12-14 14:34:00,1.5907,1.5911,1.5903,1.5903,136300000.0
2005-12-14 14:35:00,1.5904,1.5911,1.5902,1.591,136300000.0
2005-12-14 14:36:00,1.5906,1.5916,1.5904,1.5915,136300000.0
2005-12-14 14:37:00,1.5918,1.5923,1.591,1.5915,136300000.0
2005-12-14 14:38:00,1.5917,1.5926,1.5917,1.5919,136300000.0
2005-12-14 14:39:00,1.592,1.5924,1.5916,1.5916,136300000.0
2005-12-14 14:40:00,1.5915,1.5923,1.5911,1.5911,136300000.0
2005-12-14 14:41:00,1.591,1.5914,1.5905,1.5913,136300000.0
2005-12-14 14:42:00,1.5912,1.5919,1.5911,1.5917,136300000.0
2005-12-14 14:43:00,1.5919,1.5919,1.5905,1.5905,136300000.0
2005-12-14 14:44:00,1.5907,1.591,1.59,1.591,136300000.0
2005-12-14 14:45:00,1.5906,1.5907,1.59,1.59,136300000.0
2005-12-14 14:46:00,1.5903,1.5903,1.5894,1.5896,136300000.0
2005-12-14 14:47:00,1.5895,1.5902,1.5894,1.5899,136300000.0
2005-12-14 14:48:00,1.5898,1.5898,1.5894,1.5896,136300000.0
2005-12-14 14:49:00,1.5897,1.5899,1.5891,1.5896,136300000.0
2005-12-14 14:50:00,1.5894,1.59,1.5892,1.5897,136300000.0
2005-12-14 14:51:00,1.5895,1.5897,1.5892,1.5894,136300000.0
2005-12-14 14:52:00,1.5893,1.5893,1.588,1.5885,136300000.0
2005-12-14 14:53:00,1.5884,1.5884,1.5874,1.5879,136300000.0
2005-12-14 14:54:00,1.5878,1.5881,1.5875,1.5879,136300000.0
2005-12-14 14:55:00,1.5882,1.5885,1.5879,1.5881,136300000.0
2005-12-14 14:56:00,1.5883,1.5883,1.5878,1.588,136300000.0
2005-12-14 14:57:00,1.5879,1.5883,1.5878,1.5883,136300000.0
2005-12-14 14:58:00,1.5884,1.5889,1.5884,1.5889,136300000.0
2005-12-14 14:59:00,1.5888,1.5889,1.5884,1.5886,136300000.0
2005-12-14 15:00:00,1.5884,1.5884,1.5878,1.588,136300000.0
2005-12-14 15:01:00,1.5881,1.5887,1.588,1.5885,136300000.0
2005-12-14 15:02:00,1.5882,1.5885,1.5881,1.5883,136300000.0
2005-12-14 15:03:00,1.5882,1.5886,1.5882,1.5885,136300000.0
2005-12-14 15:04:00,1.5886,1.5886,1.5884,1.5885,136300000.0
2005-12-14 15:05:00,1.5886,1.5887,1.5885,1.5886,136300000.0
2005-12-14 15:06:00,1.5885,1.5885,1.588,1.5882,136300000.0
2005-12-14 15:07:00,1.5884,1.5888,1.5881,1.5886,136300000.0
2005-12-14 15:08:00,1.5884,1.5886,1.5882,1.5883,136300000.0
2005-12-14 15:09:00,1.5884,1.5887,1.5882,1.5882,136300000.0
2005-12-14 15:10:00,1.5884,1.5884,1.588,1.5882,136300000.0
2005-12-14 15:11:00,1.5884,1.5886,1.5881,1.5885,136300000.0
2005-12-14 15:12:00,1.5886,1.5895,1.5884,1.5895,136300000.0
2005-12-14 15:13:00,1.5896,1.5899,1.5893,1.5895,136300000.0
2005-12-14 15:14:00,1.5896,1.5898,1.5893,1.5893,136300000.0
2005-12-14 15:15:00,1.5895,1.5896,1.5891,1.5895,136300000.0
2005-12-14 15:16:00,1.5897,1.5898,1.5895,1.5898,136300000.0
2005-12-14 15:36:00,1.5892,1.5892,1.5891,1.5892,136300000.0
2005-12-14 15:37:00,1.5893,1.5893,1.589,1.5893,136300000.0
2005-12-14 15:38:00,1.5891,1.5893,1.5891,1.5893,136300000.0
2005-12-14 15:39:00,1.5885,1.5886,1.5884,1.5886,136300000.0
2005-12-14 15:45:00,1.5884,1.5886,1.5881,1.5886,136300000.0
2005-12-14 15:46:00,1.5885,1.5885,1.5877,1.5879,136300000.0
2005-12-14 15:47:00,1.5878,1.588,1.5878,1.5879,136300000.0
2005-12-14 15:48:00,1.5878,1.5882,1.5878,1.5882,136300000.0
2005-12-14 15:49:00,1.5881,1.5884,1.5881,1.5883,136300000.0
2005-12-14 15:50:00,1.5884,1.5887,1.5883,1.5887,136300000.0
2005-12-14 15:51:00,1.5886,1.5887,1.5881,1.5885,136300000.0
2005-12-14 15:52:00,1.5884,1.5887,1.5882,1.5887,136300000.0
2005-12-14 15:53:00,1.5886,1.5892,1.5886,1.5888,136300000.0
2005-12-14 15:54:00,1.589,1.5891,1.5889,1.5889,136300000.0
2005-12-14 15:55:00,1.589,1.5892,1.5882,1.5884,136300000.0
2005-12-14 15:56:00,1.5883,1.5884,1.5882,1.5883,136300000.0
2005-12-14 15:57:00,1.5884,1.5884,1.5878,1.5881,136300000.0
2005-12-14 15:58:00,1.5878,1.5878,1.5872,1.5873,136300000.0
2005-12-14 15:59:00,1.5874,1.5877,1.5872,1.5874,136300000.0
2005-12-14 16:00:00,1.5877,1.5879,1.5876,1.5879,136300000.0
2005-12-14 16:01:00,1.5878,1.5882,1.5878,1.5882,136300000.0
2005-12-14 16:02:00,1.5883,1.5885,1.5877,1.5878,136300000.0
2005-12-14 16:03:00,1.5877,1.5884,1.5877,1.5884,136300000.0
2005-12-14 16:04:00,1.5885,1.5887,1.5881,1.5886,136300000.0
2005-12-14 16:05:00,1.5887,1.5897,1.5887,1.5891,136300000.0
2005-12-14 16:06:00,1.5889,1.5891,1.5884,1.5885,136300000.0
2005-12-14 16:07:00,1.5883,1.5888,1.5883,1.5886,136300000.0
2005-12-14 16:08:00,1.5885,1.5888,1.5882,1.5882,136300000.0
2005-12-14 16:09:00,1.5881,1.5883,1.5877,1.5877,136300000.0
2005-12-14 16:10:00,1.588,1.588,1.5876,1.5877,136300000.0
2005-12-14 16:11:00,1.5876,1.5881,1.5875,1.588,136300000.0
2005-12-14 16:12:00,1.5878,1.5881,1.5876,1.5878,136300000.0
2005-12-14 16:13:00,1.5879,1.5882,1.5878,1.5879,136300000.0
2005-12-14 16:14:00,1.5879,1.5893,1.5878,1.5893,136300000.0
2005-12-14 16:15:00,1.5891,1.5893,1.5888,1.5888,136300000.0
2005-12-14 16:16:00,1.5887,1.5889,1.5885,1.5889,136300000.0
2005-12-14 16:17:00,1.589,1.5893,1.5887,1.5889,136300000.0
2005-12-14 16:18:00,1.5887,1.5889,1.5884,1.5884,136300000.0
2005-12-14 16:19:00,1.5883,1.5887,1.5883,1.5887,136300000.0
2005-12-14 16:20:00,1.5888,1.5888,1.5884,1.5884,136300000.0
2005-12-14 16:21:00,1.5883,1.5885,1.588,1.5882,136300000.0
2005-12-14 16:22:00,1.5884,1.5887,1.588,1.5886,136300000.0
2005-12-14 16:23:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-12-14 16:24:00,1.5886,1.5886,1.5885,1.5885,136300000.0
2005-12-14 16:25:00,1.5885,1.5886,1.5884,1.5885,136300000.0
2005-12-14 16:26:00,1.5884,1.5884,1.5881,1.5881,136300000.0
2005-12-14 16:27:00,1.5884,1.5884,1.5882,1.5884,136300000.0
2005-12-14 16:28:00,1.5882,1.5884,1.5879,1.5881,136300000.0
2005-12-14 16:29:00,1.5882,1.5888,1.588,1.5888,136300000.0
2005-12-14 16:30:00,1.5889,1.5889,1.5883,1.5886,136300000.0
2005-12-14 16:31:00,1.5884,1.5885,1.5883,1.5885,136300000.0
2005-12-14 16:32:00,1.5887,1.5889,1.5883,1.5889,136300000.0
2005-12-14 16:33:00,1.589,1.5901,1.5889,1.5898,136300000.0
2005-12-14 16:34:00,1.5897,1.5902,1.5888,1.589,136300000.0
2005-12-14 16:35:00,1.5891,1.5899,1.5888,1.5896,136300000.0
2005-12-14 16:36:00,1.5895,1.5901,1.5894,1.5896,136300000.0
2005-12-14 16:37:00,1.5897,1.5899,1.5892,1.5892,136300000.0
2005-12-14 16:38:00,1.5891,1.5898,1.5891,1.5892,136300000.0
2005-12-14 16:39:00,1.5893,1.5894,1.5886,1.5887,136300000.0
2005-12-14 16:40:00,1.5886,1.5892,1.5884,1.5892,136300000.0
2005-12-14 16:41:00,1.589,1.5891,1.588,1.588,136300000.0
2005-12-14 16:42:00,1.5883,1.5889,1.5879,1.5886,136300000.0
2005-12-14 16:43:00,1.5886,1.5888,1.5882,1.5886,136300000.0
2005-12-14 16:44:00,1.5887,1.5892,1.5884,1.5891,136300000.0
2005-12-14 16:45:00,1.589,1.5895,1.5888,1.5888,136300000.0
2005-12-14 16:46:00,1.5891,1.5891,1.588,1.5882,136300000.0
2005-12-14 16:47:00,1.5883,1.5886,1.5883,1.5885,136300000.0
2005-12-14 16:48:00,1.5883,1.5887,1.5882,1.5883,136300000.0
2005-12-14 16:49:00,1.5885,1.5885,1.5881,1.5884,136300000.0
2005-12-14 16:50:00,1.5885,1.5888,1.5885,1.5886,136300000.0
2005-12-14 16:51:00,1.5882,1.5885,1.588,1.5882,136300000.0
2005-12-14 16:52:00,1.5883,1.5885,1.5879,1.5882,136300000.0
2005-12-14 16:53:00,1.5883,1.5884,1.588,1.588,136300000.0
2005-12-14 16:54:00,1.5879,1.5886,1.5879,1.5885,136300000.0
2005-12-14 16:55:00,1.5886,1.589,1.5885,1.589,136300000.0
2005-12-14 16:56:00,1.5889,1.5889,1.5887,1.5889,136300000.0
2005-12-14 16:57:00,1.5888,1.589,1.5884,1.5888,136300000.0
2005-12-14 16:58:00,1.5889,1.589,1.5886,1.5889,136300000.0
2005-12-14 16:59:00,1.5888,1.589,1.5885,1.5889,136300000.0
2005-12-14 17:00:00,1.5888,1.5888,1.5883,1.5884,136300000.0
2005-12-14 17:01:00,1.5883,1.5887,1.5883,1.5887,136300000.0
2005-12-14 17:02:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-12-14 17:03:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-12-14 17:04:00,1.5888,1.5889,1.5886,1.5887,136300000.0
2005-12-14 17:05:00,1.5886,1.5889,1.5885,1.5887,136300000.0
2005-12-14 17:06:00,1.5886,1.5888,1.5883,1.5886,136300000.0
2005-12-14 17:07:00,1.5888,1.589,1.5886,1.5889,136300000.0
2005-12-14 17:08:00,1.589,1.589,1.5887,1.589,136300000.0
2005-12-14 17:09:00,1.5889,1.5889,1.5885,1.5885,136300000.0
2005-12-14 17:10:00,1.5887,1.589,1.5885,1.5888,136300000.0
2005-12-14 17:11:00,1.5889,1.589,1.5886,1.5888,136300000.0
2005-12-14 17:12:00,1.5887,1.5889,1.5886,1.5888,136300000.0
2005-12-14 17:13:00,1.5889,1.5893,1.5889,1.589,136300000.0
2005-12-14 17:14:00,1.5889,1.5892,1.5889,1.5892,136300000.0
2005-12-14 17:15:00,1.5891,1.5893,1.5891,1.5892,136300000.0
2005-12-14 17:16:00,1.589,1.5895,1.589,1.5894,136300000.0
2005-12-14 17:17:00,1.5895,1.5895,1.589,1.5892,136300000.0
2005-12-14 17:18:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-12-14 17:19:00,1.5895,1.5895,1.5893,1.5895,136300000.0
2005-12-14 17:20:00,1.5893,1.5897,1.5893,1.5897,136300000.0
2005-12-14 17:21:00,1.5896,1.59,1.5895,1.59,136300000.0
2005-12-14 17:22:00,1.5898,1.5902,1.5898,1.59,136300000.0
2005-12-14 17:23:00,1.5901,1.5904,1.5897,1.5902,136300000.0
2005-12-14 17:24:00,1.5901,1.5903,1.5898,1.5899,136300000.0
2005-12-14 17:25:00,1.59,1.59,1.5895,1.5896,136300000.0
2005-12-14 17:26:00,1.5898,1.5905,1.5897,1.5903,136300000.0
2005-12-14 17:27:00,1.5905,1.591,1.59,1.5907,136300000.0
2005-12-14 17:28:00,1.5906,1.5915,1.5906,1.5911,136300000.0
2005-12-14 17:29:00,1.591,1.5914,1.591,1.5912,136300000.0
2005-12-14 17:30:00,1.5913,1.5916,1.5908,1.5908,136300000.0
2005-12-14 17:31:00,1.591,1.5912,1.5905,1.5905,136300000.0
2005-12-14 17:32:00,1.5904,1.5905,1.5896,1.59,136300000.0
2005-12-14 17:33:00,1.5898,1.5902,1.5894,1.5896,136300000.0
2005-12-14 17:34:00,1.5897,1.5903,1.5897,1.5903,136300000.0
2005-12-14 17:35:00,1.5902,1.5904,1.5893,1.5893,136300000.0
2005-12-14 17:36:00,1.5894,1.5896,1.5891,1.5896,136300000.0
2005-12-14 17:37:00,1.5895,1.5901,1.5893,1.59,136300000.0
2005-12-14 17:38:00,1.5899,1.5901,1.5896,1.5897,136300000.0
2005-12-14 17:39:00,1.5898,1.5899,1.5892,1.5894,136300000.0
2005-12-14 17:40:00,1.5895,1.5895,1.589,1.589,136300000.0
2005-12-14 17:41:00,1.5892,1.5899,1.5891,1.5899,136300000.0
2005-12-14 17:42:00,1.5901,1.5902,1.59,1.5902,136300000.0
2005-12-14 17:43:00,1.5903,1.5906,1.5902,1.5904,136300000.0
2005-12-14 17:44:00,1.5905,1.5909,1.5903,1.5909,136300000.0
2005-12-14 17:45:00,1.5908,1.5911,1.5907,1.5911,136300000.0
2005-12-14 17:46:00,1.5913,1.5915,1.5908,1.5913,136300000.0
2005-12-14 17:47:00,1.5914,1.5916,1.5913,1.5916,136300000.0
2005-12-14 17:48:00,1.5915,1.5921,1.5914,1.5914,136300000.0
2005-12-14 17:49:00,1.5915,1.5917,1.5913,1.5915,136300000.0
2005-12-14 17:50:00,1.5914,1.5914,1.591,1.5911,136300000.0
2005-12-14 17:51:00,1.591,1.5913,1.5908,1.591,136300000.0
2005-12-14 17:52:00,1.5909,1.5913,1.5907,1.591,136300000.0
2005-12-14 17:53:00,1.5911,1.5911,1.5908,1.5908,136300000.0
2005-12-14 17:54:00,1.5909,1.591,1.5906,1.5907,136300000.0
2005-12-14 17:55:00,1.5908,1.591,1.5903,1.5908,136300000.0
2005-12-14 17:56:00,1.5907,1.5909,1.5906,1.5908,136300000.0
2005-12-14 17:57:00,1.5907,1.5909,1.5906,1.5908,136300000.0
2005-12-14 17:58:00,1.5909,1.5909,1.5904,1.5904,136300000.0
2005-12-14 17:59:00,1.5905,1.5909,1.5903,1.5904,136300000.0
2005-12-14 18:00:00,1.5905,1.5907,1.5904,1.5905,136300000.0
2005-12-14 18:01:00,1.5904,1.5906,1.5904,1.5906,136300000.0
2005-12-14 18:02:00,1.5907,1.5914,1.5907,1.5912,136300000.0
2005-12-14 18:03:00,1.5911,1.5914,1.5909,1.5911,136300000.0
2005-12-14 18:04:00,1.5909,1.5911,1.5903,1.5906,136300000.0
2005-12-14 18:05:00,1.5905,1.5906,1.59,1.5904,136300000.0
2005-12-14 18:06:00,1.5901,1.5905,1.5898,1.5901,136300000.0
2005-12-14 18:07:00,1.5898,1.5899,1.5895,1.5899,136300000.0
2005-12-14 18:08:00,1.59,1.59,1.5899,1.5899,136300000.0
2005-12-14 18:09:00,1.5901,1.5903,1.5899,1.5903,136300000.0
2005-12-14 18:10:00,1.5904,1.5904,1.5899,1.5904,136300000.0
2005-12-14 18:11:00,1.5905,1.5906,1.5903,1.5906,136300000.0
2005-12-14 18:13:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-12-14 18:14:00,1.5909,1.5909,1.5909,1.5909,136300000.0
2005-12-14 18:15:00,1.5907,1.5912,1.5906,1.5909,136300000.0
2005-12-14 18:16:00,1.5911,1.5913,1.5911,1.5911,136300000.0
2005-12-14 18:17:00,1.5912,1.5914,1.5909,1.5909,136300000.0
2005-12-14 18:18:00,1.5906,1.5909,1.5906,1.5907,136300000.0
2005-12-14 18:19:00,1.5909,1.5909,1.5906,1.5906,136300000.0
2005-12-14 18:20:00,1.5903,1.5906,1.5903,1.5905,136300000.0
2005-12-14 18:21:00,1.5906,1.5907,1.5901,1.5904,136300000.0
2005-12-14 18:22:00,1.5903,1.5905,1.5901,1.5901,136300000.0
2005-12-14 18:23:00,1.59,1.5909,1.59,1.5907,136300000.0
2005-12-14 18:24:00,1.5909,1.5912,1.5907,1.5911,136300000.0
2005-12-14 18:25:00,1.5909,1.5912,1.5907,1.5907,136300000.0
2005-12-14 18:26:00,1.5909,1.5909,1.5903,1.5903,136300000.0
2005-12-14 18:27:00,1.5904,1.5906,1.5904,1.5905,136300000.0
2005-12-14 18:28:00,1.5905,1.5906,1.5899,1.5899,136300000.0
2005-12-14 18:29:00,1.5898,1.5899,1.5892,1.5895,136300000.0
2005-12-14 18:30:00,1.5894,1.5896,1.5893,1.5896,136300000.0
2005-12-14 18:31:00,1.5898,1.5898,1.5891,1.5896,136300000.0
2005-12-14 18:32:00,1.5895,1.5899,1.5895,1.5896,136300000.0
2005-12-14 18:33:00,1.5898,1.59,1.5893,1.59,136300000.0
2005-12-14 18:34:00,1.5899,1.5903,1.5896,1.5898,136300000.0
2005-12-14 18:35:00,1.5896,1.5896,1.5893,1.5896,136300000.0
2005-12-14 18:36:00,1.5895,1.5896,1.5884,1.5894,136300000.0
2005-12-14 18:37:00,1.5893,1.5895,1.5889,1.5895,136300000.0
2005-12-14 18:38:00,1.5894,1.5896,1.5893,1.5895,136300000.0
2005-12-14 18:39:00,1.5894,1.5894,1.5891,1.5891,136300000.0
2005-12-14 18:40:00,1.5892,1.5892,1.5889,1.5891,136300000.0
2005-12-14 18:41:00,1.5889,1.5893,1.5889,1.5892,136300000.0
2005-12-14 18:42:00,1.5894,1.5896,1.5889,1.5895,136300000.0
2005-12-14 18:43:00,1.5896,1.5898,1.5892,1.5895,136300000.0
2005-12-14 18:44:00,1.5894,1.5903,1.5894,1.5903,136300000.0
2005-12-14 18:45:00,1.5904,1.5904,1.5899,1.5901,136300000.0
2005-12-14 18:46:00,1.5903,1.5909,1.5901,1.5901,136300000.0
2005-12-14 18:47:00,1.59,1.59,1.5891,1.5892,136300000.0
2005-12-14 18:48:00,1.5893,1.5894,1.5889,1.5892,136300000.0
2005-12-14 18:49:00,1.5893,1.5894,1.5889,1.5894,136300000.0
2005-12-14 18:50:00,1.5895,1.5896,1.5893,1.5896,136300000.0
2005-12-14 18:51:00,1.5899,1.5904,1.5899,1.5901,136300000.0
2005-12-14 18:52:00,1.5903,1.5906,1.5903,1.5906,136300000.0
2005-12-14 18:53:00,1.5905,1.5907,1.5903,1.5906,136300000.0
2005-12-14 18:54:00,1.5905,1.5905,1.5901,1.5901,136300000.0
2005-12-14 18:55:00,1.5903,1.5905,1.5901,1.5903,136300000.0
2005-12-14 18:56:00,1.5901,1.5906,1.5899,1.5906,136300000.0
2005-12-14 18:57:00,1.5905,1.5905,1.5901,1.5903,136300000.0
2005-12-14 18:58:00,1.5904,1.5905,1.5904,1.5905,136300000.0
2005-12-14 18:59:00,1.5904,1.5904,1.5901,1.5901,136300000.0
2005-12-14 19:00:00,1.5903,1.5904,1.59,1.5901,136300000.0
2005-12-14 19:01:00,1.5904,1.5904,1.5899,1.5901,136300000.0
2005-12-14 19:02:00,1.59,1.5901,1.5899,1.5901,136300000.0
2005-12-14 19:03:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-12-14 19:04:00,1.59,1.59,1.5896,1.5899,136300000.0
2005-12-14 19:05:00,1.5896,1.5899,1.5893,1.5896,136300000.0
2005-12-14 19:06:00,1.5898,1.59,1.5896,1.5899,136300000.0
2005-12-14 19:07:00,1.5901,1.5905,1.59,1.5903,136300000.0
2005-12-14 19:08:00,1.59,1.5903,1.5898,1.5898,136300000.0
2005-12-14 19:09:00,1.5899,1.5899,1.5895,1.5895,136300000.0
2005-12-14 19:10:00,1.5892,1.5896,1.5892,1.5896,136300000.0
2005-12-14 19:11:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-12-14 19:12:00,1.5898,1.5899,1.5896,1.5899,136300000.0
2005-12-14 19:13:00,1.59,1.5907,1.5899,1.5903,136300000.0
2005-12-14 19:14:00,1.5899,1.5904,1.5896,1.5904,136300000.0
2005-12-14 19:15:00,1.5903,1.5904,1.5903,1.5903,136300000.0
2005-12-14 19:16:00,1.5901,1.5901,1.5899,1.5899,136300000.0
2005-12-14 19:17:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-12-14 19:18:00,1.5899,1.59,1.5899,1.59,136300000.0
2005-12-14 19:19:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-12-14 19:20:00,1.5898,1.5898,1.5895,1.5895,136300000.0
2005-12-14 19:21:00,1.5896,1.5899,1.5893,1.5896,136300000.0
2005-12-14 19:22:00,1.5898,1.5898,1.5893,1.5893,136300000.0
2005-12-14 19:23:00,1.5894,1.5901,1.5894,1.5898,136300000.0
2005-12-14 19:24:00,1.5898,1.5901,1.5896,1.5898,136300000.0
2005-12-14 19:25:00,1.5896,1.5898,1.5895,1.5895,136300000.0
2005-12-14 19:26:00,1.5893,1.5895,1.5893,1.5895,136300000.0
2005-12-14 19:27:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-12-14 19:28:00,1.5896,1.5899,1.5895,1.5898,136300000.0
2005-12-14 19:29:00,1.5896,1.5896,1.5895,1.5895,136300000.0
2005-12-14 19:30:00,1.5893,1.5898,1.5893,1.5898,136300000.0
2005-12-14 19:31:00,1.5896,1.5899,1.5892,1.5893,136300000.0
2005-12-14 19:32:00,1.5894,1.5895,1.5891,1.5893,136300000.0
2005-12-14 19:33:00,1.5894,1.5895,1.5893,1.5894,136300000.0
2005-12-14 19:34:00,1.5893,1.5894,1.5893,1.5893,136300000.0
2005-12-14 19:35:00,1.5892,1.5894,1.5892,1.5893,136300000.0
2005-12-14 19:36:00,1.5892,1.5892,1.5887,1.5888,136300000.0
2005-12-14 19:37:00,1.5889,1.5894,1.5888,1.5894,136300000.0
2005-12-14 19:38:00,1.5893,1.5895,1.5891,1.5892,136300000.0
2005-12-14 19:39:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-12-14 19:40:00,1.5891,1.5893,1.5889,1.5891,136300000.0
2005-12-14 19:41:00,1.5892,1.5892,1.5891,1.5892,136300000.0
2005-12-14 19:42:00,1.5891,1.5892,1.5885,1.5887,136300000.0
2005-12-14 19:43:00,1.5885,1.5891,1.5883,1.5889,136300000.0
2005-12-14 19:44:00,1.5888,1.5891,1.5887,1.5889,136300000.0
2005-12-14 19:45:00,1.5885,1.5889,1.5884,1.5889,136300000.0
2005-12-14 19:46:00,1.5891,1.5891,1.5888,1.5888,136300000.0
2005-12-14 19:47:00,1.5884,1.5887,1.588,1.5881,136300000.0
2005-12-14 19:48:00,1.588,1.5881,1.5875,1.5876,136300000.0
2005-12-14 19:49:00,1.5877,1.5879,1.5873,1.5873,136300000.0
2005-12-14 19:50:00,1.5874,1.5874,1.5873,1.5874,136300000.0
2005-12-14 19:51:00,1.5873,1.5875,1.5873,1.5874,136300000.0
2005-12-14 19:52:00,1.5875,1.5875,1.5866,1.5873,136300000.0
2005-12-14 19:53:00,1.5872,1.5876,1.5872,1.5874,136300000.0
2005-12-14 19:54:00,1.5873,1.5876,1.5873,1.5876,136300000.0
2005-12-14 19:55:00,1.5877,1.5881,1.5877,1.5879,136300000.0
2005-12-14 19:56:00,1.5877,1.5881,1.5875,1.5878,136300000.0
2005-12-14 19:57:00,1.5877,1.588,1.5874,1.5874,136300000.0
2005-12-14 19:58:00,1.5873,1.5873,1.5868,1.5871,136300000.0
2005-12-14 19:59:00,1.5869,1.5872,1.5868,1.5872,136300000.0
2005-12-14 20:00:00,1.5873,1.5875,1.5871,1.5873,136300000.0
2005-12-14 20:01:00,1.5872,1.5872,1.5865,1.5866,136300000.0
2005-12-14 20:02:00,1.5865,1.5869,1.5863,1.5866,136300000.0
2005-12-14 20:03:00,1.5864,1.5869,1.5863,1.5865,136300000.0
2005-12-14 20:04:00,1.5864,1.5866,1.5861,1.5862,136300000.0
2005-12-14 20:05:00,1.5863,1.5864,1.5861,1.5863,136300000.0
2005-12-14 20:06:00,1.5862,1.5862,1.5856,1.5858,136300000.0
2005-12-14 20:07:00,1.5856,1.5857,1.5853,1.5856,136300000.0
2005-12-14 20:08:00,1.5857,1.5858,1.5853,1.5858,136300000.0
2005-12-14 20:09:00,1.5857,1.5862,1.5857,1.5862,136300000.0
2005-12-14 20:10:00,1.5863,1.5863,1.5859,1.5861,136300000.0
2005-12-14 20:11:00,1.586,1.586,1.5856,1.5856,136300000.0
2005-12-14 20:12:00,1.5857,1.5863,1.5857,1.5862,136300000.0
2005-12-14 20:13:00,1.5861,1.5866,1.5861,1.5866,136300000.0
2005-12-14 20:14:00,1.5865,1.5866,1.5864,1.5866,136300000.0
2005-12-14 20:15:00,1.5865,1.5869,1.5865,1.5866,136300000.0
2005-12-14 20:16:00,1.5868,1.5873,1.5866,1.5873,136300000.0
2005-12-14 20:17:00,1.5874,1.5874,1.5869,1.5872,136300000.0
2005-12-14 20:18:00,1.5869,1.5879,1.5869,1.5877,136300000.0
2005-12-14 20:19:00,1.5876,1.5878,1.5875,1.5875,136300000.0
2005-12-14 20:20:00,1.5874,1.5876,1.5869,1.5871,136300000.0
2005-12-14 20:21:00,1.5874,1.5874,1.5871,1.5871,136300000.0
2005-12-14 20:22:00,1.5869,1.5872,1.5869,1.5872,136300000.0
2005-12-14 20:23:00,1.5871,1.5871,1.5871,1.5871,136300000.0
2005-12-14 20:24:00,1.5869,1.5871,1.5868,1.5869,136300000.0
2005-12-14 20:25:00,1.5871,1.5871,1.5869,1.5871,136300000.0
2005-12-14 20:26:00,1.5872,1.5875,1.5872,1.5873,136300000.0
2005-12-14 20:27:00,1.5874,1.5874,1.5873,1.5874,136300000.0
2005-12-14 20:28:00,1.5875,1.5877,1.5875,1.5877,136300000.0
2005-12-14 20:29:00,1.5876,1.5879,1.5876,1.5876,136300000.0
2005-12-14 20:30:00,1.5875,1.5875,1.5871,1.5872,136300000.0
2005-12-14 20:31:00,1.5873,1.5876,1.5872,1.5872,136300000.0
2005-12-14 20:32:00,1.5874,1.5877,1.5873,1.5876,136300000.0
2005-12-14 20:33:00,1.5875,1.5879,1.5875,1.5876,136300000.0
2005-12-14 20:34:00,1.5876,1.5877,1.5875,1.5875,136300000.0
2005-12-14 20:35:00,1.5876,1.588,1.5875,1.588,136300000.0
2005-12-14 20:36:00,1.5879,1.5879,1.5877,1.5878,136300000.0
2005-12-14 20:37:00,1.5877,1.5879,1.5876,1.5876,136300000.0
2005-12-14 20:38:00,1.5875,1.5876,1.5873,1.5873,136300000.0
2005-12-14 20:39:00,1.5872,1.5875,1.5872,1.5873,136300000.0
2005-12-14 20:40:00,1.5874,1.5878,1.5873,1.5878,136300000.0
2005-12-14 20:41:00,1.5877,1.5877,1.5872,1.5872,136300000.0
2005-12-14 20:42:00,1.5871,1.5873,1.5871,1.5871,136300000.0
2005-12-14 20:43:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-12-14 20:44:00,1.5872,1.5872,1.5865,1.5865,136300000.0
2005-12-14 20:45:00,1.5866,1.5866,1.5864,1.5865,136300000.0
2005-12-14 20:46:00,1.5865,1.5868,1.5863,1.5868,136300000.0
2005-12-14 20:47:00,1.5866,1.5869,1.5866,1.5868,136300000.0
2005-12-14 20:48:00,1.5869,1.5869,1.5868,1.5869,136300000.0
2005-12-14 20:49:00,1.5869,1.5874,1.5869,1.5871,136300000.0
2005-12-14 20:50:00,1.5872,1.5873,1.5871,1.5871,136300000.0
2005-12-14 20:51:00,1.5869,1.5873,1.5869,1.5872,136300000.0
2005-12-14 20:52:00,1.5871,1.5871,1.5868,1.5869,136300000.0
2005-12-14 20:54:00,1.5871,1.5875,1.5871,1.5875,136300000.0
2005-12-14 20:55:00,1.5874,1.5877,1.5874,1.5874,136300000.0
2005-12-14 20:56:00,1.5875,1.5877,1.5873,1.5876,136300000.0
2005-12-14 20:57:00,1.5874,1.5875,1.5869,1.5872,136300000.0
2005-12-14 20:58:00,1.5873,1.5876,1.5871,1.5871,136300000.0
2005-12-14 20:59:00,1.5871,1.5875,1.5869,1.5874,136300000.0
2005-12-14 21:00:00,1.5875,1.5878,1.5872,1.5877,136300000.0
2005-12-14 21:01:00,1.5876,1.5877,1.5873,1.5877,136300000.0
2005-12-14 21:02:00,1.5878,1.5879,1.5876,1.5878,136300000.0
2005-12-14 21:03:00,1.5879,1.5879,1.5876,1.5878,136300000.0
2005-12-14 21:04:00,1.5879,1.5879,1.5878,1.5878,136300000.0
2005-12-14 21:05:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-12-14 21:06:00,1.5878,1.5878,1.5875,1.5876,136300000.0
2005-12-14 21:07:00,1.5875,1.5876,1.5874,1.5875,136300000.0
2005-12-14 21:08:00,1.5876,1.5877,1.5875,1.5877,136300000.0
2005-12-14 21:09:00,1.5879,1.5881,1.5876,1.5877,136300000.0
2005-12-14 21:10:00,1.5875,1.5877,1.5875,1.5877,136300000.0
2005-12-14 21:11:00,1.5876,1.5876,1.5874,1.5876,136300000.0
2005-12-14 21:12:00,1.5875,1.5876,1.5874,1.5875,136300000.0
2005-12-14 21:13:00,1.5874,1.5877,1.5874,1.5874,136300000.0
2005-12-14 21:14:00,1.5873,1.5875,1.5873,1.5875,136300000.0
2005-12-14 21:15:00,1.5876,1.5877,1.5873,1.5877,136300000.0
2005-12-14 21:16:00,1.5876,1.5877,1.5875,1.5875,136300000.0
2005-12-14 21:17:00,1.5877,1.5877,1.5875,1.5877,136300000.0
2005-12-14 21:18:00,1.5876,1.5877,1.5871,1.5873,136300000.0
2005-12-14 21:19:00,1.5872,1.5874,1.5872,1.5874,136300000.0
2005-12-14 21:20:00,1.5873,1.5874,1.5871,1.5871,136300000.0
2005-12-14 21:21:00,1.5872,1.5875,1.5869,1.5871,136300000.0
2005-12-14 21:22:00,1.5872,1.5876,1.5872,1.5876,136300000.0
2005-12-14 21:23:00,1.5873,1.5877,1.5873,1.5876,136300000.0
2005-12-14 21:24:00,1.5877,1.588,1.5877,1.5879,136300000.0
2005-12-14 21:25:00,1.588,1.5881,1.5878,1.5878,136300000.0
2005-12-14 21:26:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-12-14 21:27:00,1.5878,1.588,1.5878,1.5879,136300000.0
2005-12-14 21:28:00,1.5878,1.5881,1.5878,1.5881,136300000.0
2005-12-14 21:29:00,1.588,1.588,1.5877,1.5879,136300000.0
2005-12-14 21:30:00,1.5877,1.5879,1.5877,1.5879,136300000.0
2005-12-14 21:31:00,1.588,1.5881,1.588,1.588,136300000.0
2005-12-14 21:32:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-12-14 21:33:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-12-14 21:34:00,1.5881,1.5881,1.5878,1.588,136300000.0
2005-12-14 21:35:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-12-14 21:36:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-12-14 21:38:00,1.5883,1.5884,1.5883,1.5883,136300000.0
2005-12-14 21:39:00,1.5884,1.5885,1.5884,1.5885,136300000.0
2005-12-14 21:40:00,1.5887,1.5889,1.5885,1.5889,136300000.0
2005-12-14 21:41:00,1.5888,1.5889,1.5884,1.5884,136300000.0
2005-12-14 21:42:00,1.5883,1.5884,1.5881,1.5881,136300000.0
2005-12-14 21:43:00,1.5883,1.5889,1.5883,1.5889,136300000.0
2005-12-14 21:44:00,1.5887,1.5888,1.5885,1.5885,136300000.0
2005-12-14 21:45:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-12-14 21:47:00,1.5881,1.5881,1.5877,1.588,136300000.0
2005-12-14 21:48:00,1.5881,1.5881,1.5877,1.5881,136300000.0
2005-12-14 21:49:00,1.588,1.5883,1.5879,1.5881,136300000.0
2005-12-14 21:51:00,1.588,1.5881,1.588,1.588,136300000.0
2005-12-14 21:52:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-12-14 21:53:00,1.588,1.588,1.588,1.588,136300000.0
2005-12-14 21:54:00,1.5879,1.588,1.5879,1.5879,136300000.0
2005-12-14 21:55:00,1.588,1.588,1.5878,1.588,136300000.0
2005-12-14 21:56:00,1.5878,1.588,1.5878,1.588,136300000.0
2005-12-14 21:57:00,1.5881,1.5892,1.5881,1.5889,136300000.0
2005-12-14 21:58:00,1.5888,1.5889,1.5887,1.5887,136300000.0
2005-12-14 21:59:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-12-14 22:00:00,1.5887,1.5889,1.5884,1.5884,136300000.0
2005-12-14 22:01:00,1.5885,1.5885,1.5881,1.5881,136300000.0
2005-12-14 22:02:00,1.5884,1.5891,1.5883,1.5889,136300000.0
2005-12-14 22:03:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-12-14 22:04:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-12-14 22:05:00,1.5891,1.5896,1.5891,1.5896,136300000.0
2005-12-14 22:08:00,1.5898,1.5899,1.5896,1.5896,136300000.0
2005-12-14 22:09:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-12-14 22:11:00,1.5891,1.5891,1.5888,1.5889,136300000.0
2005-12-14 22:12:00,1.5893,1.5893,1.5893,1.5893,136300000.0
2005-12-14 22:14:00,1.5892,1.5892,1.5889,1.5891,136300000.0
2005-12-14 22:15:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-12-14 22:16:00,1.5891,1.5894,1.5891,1.5893,136300000.0
2005-12-14 22:17:00,1.5895,1.5895,1.5894,1.5894,136300000.0
2005-12-14 22:18:00,1.5893,1.5896,1.5892,1.5892,136300000.0
2005-12-14 22:19:00,1.5893,1.5895,1.5893,1.5894,136300000.0
2005-12-14 22:20:00,1.5893,1.5894,1.5891,1.5891,136300000.0
2005-12-14 22:21:00,1.5893,1.5893,1.5887,1.5888,136300000.0
2005-12-14 22:22:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-12-14 22:25:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-12-14 22:26:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-12-14 22:27:00,1.5887,1.5887,1.5887,1.5887,136300000.0
2005-12-14 22:28:00,1.5888,1.5893,1.5888,1.5891,136300000.0
2005-12-14 22:29:00,1.5892,1.5892,1.5891,1.5891,136300000.0
2005-12-14 22:30:00,1.5889,1.5892,1.5889,1.5889,136300000.0
2005-12-14 22:31:00,1.5891,1.5892,1.5889,1.5889,136300000.0
2005-12-14 22:32:00,1.5891,1.5893,1.5889,1.5892,136300000.0
2005-12-14 22:33:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-12-14 22:34:00,1.5892,1.5892,1.5888,1.5889,136300000.0
2005-12-14 22:35:00,1.5888,1.5891,1.5888,1.5889,136300000.0
2005-12-14 22:37:00,1.5891,1.5891,1.5887,1.5888,136300000.0
2005-12-14 22:38:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-12-14 22:40:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-12-14 22:41:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-12-14 22:42:00,1.5887,1.5887,1.5884,1.5887,136300000.0
2005-12-14 22:43:00,1.5884,1.5888,1.5884,1.5888,136300000.0
2005-12-14 22:44:00,1.5887,1.5888,1.5887,1.5888,136300000.0
2005-12-14 22:45:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-12-14 22:46:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-12-14 22:47:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-12-14 22:49:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-12-14 22:50:00,1.5885,1.5887,1.5884,1.5885,136300000.0
2005-12-14 22:51:00,1.5884,1.5885,1.5884,1.5884,136300000.0
2005-12-14 22:52:00,1.5883,1.5884,1.5883,1.5884,136300000.0
2005-12-14 22:55:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-12-14 22:56:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-12-14 22:57:00,1.5887,1.5887,1.5885,1.5885,136300000.0
2005-12-14 22:58:00,1.5887,1.5892,1.5887,1.5892,136300000.0
2005-12-14 22:59:00,1.5891,1.5891,1.5889,1.5891,136300000.0
2005-12-14 23:00:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-12-14 23:01:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-12-14 23:02:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-12-14 23:03:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-12-14 23:04:00,1.5888,1.5891,1.5887,1.5889,136300000.0
2005-12-14 23:05:00,1.5894,1.5894,1.5891,1.5893,136300000.0
2005-12-14 23:06:00,1.5892,1.5894,1.5889,1.5893,136300000.0
2005-12-14 23:07:00,1.5892,1.5895,1.5889,1.5895,136300000.0
2005-12-14 23:08:00,1.5896,1.5899,1.5893,1.5895,136300000.0
2005-12-14 23:09:00,1.5896,1.5896,1.5894,1.5896,136300000.0
2005-12-14 23:10:00,1.5898,1.5899,1.5896,1.5898,136300000.0
2005-12-14 23:11:00,1.5895,1.5895,1.5894,1.5895,136300000.0
2005-12-14 23:12:00,1.5896,1.5898,1.5894,1.5894,136300000.0
2005-12-14 23:13:00,1.5895,1.5895,1.5895,1.5895,136300000.0
2005-12-14 23:14:00,1.5894,1.5895,1.5894,1.5895,136300000.0
2005-12-14 23:15:00,1.5895,1.5896,1.5893,1.5894,136300000.0
2005-12-14 23:16:00,1.5895,1.5895,1.5893,1.5893,136300000.0
2005-12-14 23:17:00,1.5894,1.5896,1.5893,1.5896,136300000.0
2005-12-14 23:18:00,1.5895,1.5896,1.5892,1.5893,136300000.0
2005-12-14 23:19:00,1.5894,1.5895,1.5891,1.5891,136300000.0
2005-12-14 23:20:00,1.5889,1.5893,1.5889,1.5891,136300000.0
2005-12-14 23:21:00,1.5893,1.5893,1.5887,1.5891,136300000.0
2005-12-14 23:22:00,1.5893,1.5893,1.5884,1.5884,136300000.0
2005-12-14 23:23:00,1.5885,1.5889,1.5885,1.5888,136300000.0
2005-12-14 23:24:00,1.5887,1.5891,1.5887,1.5888,136300000.0
2005-12-14 23:25:00,1.5889,1.5889,1.5883,1.5887,136300000.0
2005-12-14 23:26:00,1.5884,1.5889,1.5884,1.5884,136300000.0
2005-12-14 23:27:00,1.5881,1.5887,1.5881,1.5885,136300000.0
2005-12-14 23:28:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-12-14 23:29:00,1.5885,1.5885,1.5884,1.5884,136300000.0
2005-12-14 23:30:00,1.5885,1.5885,1.5883,1.5883,136300000.0
2005-12-14 23:31:00,1.5881,1.5881,1.5878,1.5879,136300000.0
2005-12-14 23:32:00,1.5881,1.5881,1.588,1.588,136300000.0
2005-12-14 23:33:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-12-14 23:34:00,1.5881,1.5883,1.5881,1.5881,136300000.0
2005-12-14 23:35:00,1.5883,1.5885,1.5881,1.5885,136300000.0
2005-12-14 23:36:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-12-14 23:37:00,1.5889,1.5889,1.5889,1.5889,136300000.0
2005-12-14 23:38:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-12-14 23:39:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-12-14 23:40:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-12-14 23:41:00,1.5891,1.5891,1.5889,1.5889,136300000.0
2005-12-14 23:42:00,1.5891,1.5892,1.5888,1.5889,136300000.0
2005-12-14 23:44:00,1.5891,1.5892,1.5889,1.5891,136300000.0
2005-12-14 23:45:00,1.5892,1.5892,1.5889,1.5889,136300000.0
2005-12-14 23:46:00,1.5887,1.5889,1.5887,1.5889,136300000.0
2005-12-14 23:47:00,1.5888,1.5889,1.5888,1.5889,136300000.0
2005-12-14 23:48:00,1.5891,1.5894,1.5891,1.5894,136300000.0
2005-12-14 23:49:00,1.5893,1.5894,1.5891,1.5891,136300000.0
2005-12-14 23:50:00,1.5889,1.5892,1.5889,1.5891,136300000.0
2005-12-14 23:51:00,1.5889,1.5892,1.5889,1.5889,136300000.0
2005-12-14 23:52:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-12-14 23:53:00,1.5889,1.5889,1.5888,1.5889,136300000.0
2005-12-14 23:54:00,1.5888,1.5888,1.5888,1.5888,136300000.0
2005-12-14 23:55:00,1.5889,1.5889,1.5887,1.5888,136300000.0
2005-12-14 23:56:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-12-14 23:57:00,1.5885,1.5888,1.5885,1.5887,136300000.0
2005-12-14 23:58:00,1.5885,1.5887,1.5883,1.5883,136300000.0
2005-12-14 23:59:00,1.5881,1.5884,1.5881,1.5881,136300000.0
2005-12-15 00:00:00,1.5883,1.5884,1.5879,1.5884,136300000.0
2005-12-15 00:01:00,1.5881,1.5885,1.5879,1.5884,136300000.0
2005-12-15 00:02:00,1.5883,1.5884,1.5881,1.5884,136300000.0
2005-12-15 00:03:00,1.5885,1.5887,1.5884,1.5887,136300000.0
2005-12-15 00:04:00,1.5888,1.5889,1.5885,1.5885,136300000.0
2005-12-15 00:06:00,1.5884,1.5888,1.5884,1.5885,136300000.0
2005-12-15 00:07:00,1.5887,1.5888,1.5885,1.5885,136300000.0
2005-12-15 00:08:00,1.5887,1.5887,1.5883,1.5883,136300000.0
2005-12-15 00:09:00,1.5884,1.5887,1.5883,1.5885,136300000.0
2005-12-15 00:10:00,1.5887,1.5887,1.5884,1.5885,136300000.0
2005-12-15 00:11:00,1.5887,1.5888,1.5884,1.5887,136300000.0
2005-12-15 00:12:00,1.5888,1.5888,1.5887,1.5887,136300000.0
2005-12-15 00:13:00,1.5889,1.5889,1.5887,1.5887,136300000.0
2005-12-15 00:14:00,1.5889,1.5889,1.5887,1.5889,136300000.0
2005-12-15 00:15:00,1.5888,1.5891,1.5883,1.5887,136300000.0
2005-12-15 00:16:00,1.5886,1.5887,1.5885,1.5887,136300000.0
2005-12-15 00:17:00,1.5886,1.5887,1.5885,1.5887,136300000.0
2005-12-15 00:18:00,1.5888,1.5889,1.5888,1.5888,136300000.0
2005-12-15 00:19:00,1.5889,1.5891,1.5888,1.5888,136300000.0
2005-12-15 00:20:00,1.589,1.589,1.5887,1.5887,136300000.0
2005-12-15 00:21:00,1.5887,1.5888,1.5887,1.5887,136300000.0
2005-12-15 00:22:00,1.5886,1.5887,1.5881,1.5881,136300000.0
2005-12-15 00:23:00,1.5882,1.5883,1.5882,1.5882,136300000.0
2005-12-15 00:24:00,1.588,1.5882,1.588,1.5881,136300000.0
2005-12-15 00:25:00,1.588,1.588,1.5878,1.5878,136300000.0
2005-12-15 00:26:00,1.5879,1.5882,1.5878,1.5878,136300000.0
2005-12-15 00:27:00,1.5879,1.5881,1.5879,1.5881,136300000.0
2005-12-15 00:28:00,1.5883,1.5883,1.5878,1.588,136300000.0
2005-12-15 00:29:00,1.5879,1.5879,1.5874,1.5874,136300000.0
2005-12-15 00:30:00,1.5875,1.5876,1.5875,1.5876,136300000.0
2005-12-15 00:31:00,1.5875,1.5876,1.5874,1.5875,136300000.0
2005-12-15 00:32:00,1.5876,1.5876,1.5873,1.5874,136300000.0
2005-12-15 00:33:00,1.5872,1.5872,1.5867,1.587,136300000.0
2005-12-15 00:34:00,1.5869,1.587,1.5868,1.5869,136300000.0
2005-12-15 00:35:00,1.5871,1.5873,1.5871,1.5871,136300000.0
2005-12-15 00:36:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-12-15 00:37:00,1.5872,1.5873,1.5872,1.5873,136300000.0
2005-12-15 00:38:00,1.5874,1.5875,1.5874,1.5875,136300000.0
2005-12-15 00:39:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-12-15 00:40:00,1.5877,1.588,1.5876,1.588,136300000.0
2005-12-15 00:41:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-12-15 00:42:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-12-15 00:43:00,1.5875,1.5876,1.5871,1.5874,136300000.0
2005-12-15 00:44:00,1.5873,1.5875,1.5872,1.5875,136300000.0
2005-12-15 00:45:00,1.5874,1.5878,1.5856,1.5867,136300000.0
2005-12-15 00:46:00,1.5866,1.587,1.5863,1.5867,136300000.0
2005-12-15 00:47:00,1.5866,1.5871,1.5865,1.5871,136300000.0
2005-12-15 00:48:00,1.587,1.5877,1.5869,1.5875,136300000.0
2005-12-15 00:49:00,1.5874,1.5875,1.587,1.587,136300000.0
2005-12-15 00:50:00,1.5869,1.5873,1.5868,1.5871,136300000.0
2005-12-15 00:51:00,1.5872,1.5873,1.5869,1.5869,136300000.0
2005-12-15 00:52:00,1.5867,1.5871,1.5865,1.5868,136300000.0
2005-12-15 00:53:00,1.5868,1.5871,1.5868,1.587,136300000.0
2005-12-15 00:54:00,1.5873,1.5873,1.5867,1.5868,136300000.0
2005-12-15 00:55:00,1.5867,1.5868,1.5866,1.5866,136300000.0
2005-12-15 00:56:00,1.5868,1.5868,1.5861,1.5864,136300000.0
2005-12-15 00:57:00,1.586,1.5863,1.586,1.5862,136300000.0
2005-12-15 00:58:00,1.5863,1.587,1.5862,1.5868,136300000.0
2005-12-15 00:59:00,1.5869,1.587,1.5864,1.5864,136300000.0
2005-12-15 01:00:00,1.5865,1.5865,1.5863,1.5865,136300000.0
2005-12-15 01:01:00,1.5866,1.5869,1.5866,1.5868,136300000.0
2005-12-15 01:02:00,1.5869,1.5871,1.5868,1.5869,136300000.0
2005-12-15 01:03:00,1.5873,1.5873,1.5871,1.5872,136300000.0
2005-12-15 01:04:00,1.587,1.5872,1.587,1.5872,136300000.0
2005-12-15 01:05:00,1.5873,1.5873,1.587,1.587,136300000.0
2005-12-15 01:06:00,1.5871,1.5872,1.587,1.587,136300000.0
2005-12-15 01:07:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-12-15 01:08:00,1.5867,1.5872,1.5867,1.5871,136300000.0
2005-12-15 01:09:00,1.587,1.5874,1.5868,1.5869,136300000.0
2005-12-15 01:10:00,1.587,1.5872,1.5867,1.587,136300000.0
2005-12-15 01:11:00,1.5871,1.5873,1.5871,1.5872,136300000.0
2005-12-15 01:12:00,1.587,1.5874,1.587,1.5874,136300000.0
2005-12-15 01:13:00,1.5873,1.5876,1.5873,1.5873,136300000.0
2005-12-15 01:14:00,1.5872,1.5876,1.5871,1.5875,136300000.0
2005-12-15 01:15:00,1.5874,1.5875,1.5872,1.5872,136300000.0
2005-12-15 01:16:00,1.5873,1.5873,1.587,1.5872,136300000.0
2005-12-15 01:17:00,1.5873,1.5874,1.5869,1.5869,136300000.0
2005-12-15 01:18:00,1.587,1.5871,1.5867,1.5868,136300000.0
2005-12-15 01:19:00,1.5869,1.5872,1.5869,1.587,136300000.0
2005-12-15 01:20:00,1.5869,1.5869,1.5866,1.5866,136300000.0
2005-12-15 01:21:00,1.5867,1.5869,1.5866,1.5867,136300000.0
2005-12-15 01:22:00,1.5868,1.5869,1.5866,1.5866,136300000.0
2005-12-15 01:23:00,1.5868,1.5871,1.5867,1.5867,136300000.0
2005-12-15 01:24:00,1.5868,1.5871,1.5866,1.5866,136300000.0
2005-12-15 01:25:00,1.5867,1.5867,1.5866,1.5866,136300000.0
2005-12-15 01:26:00,1.5867,1.5867,1.5865,1.5865,136300000.0
2005-12-15 01:27:00,1.5867,1.5868,1.5866,1.5866,136300000.0
2005-12-15 01:28:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-12-15 01:29:00,1.5867,1.5867,1.5865,1.5865,136300000.0
2005-12-15 01:30:00,1.5866,1.5868,1.5862,1.5863,136300000.0
2005-12-15 01:31:00,1.586,1.5867,1.586,1.5865,136300000.0
2005-12-15 01:32:00,1.5866,1.5867,1.5863,1.5863,136300000.0
2005-12-15 01:33:00,1.5864,1.5866,1.5862,1.5865,136300000.0
2005-12-15 01:34:00,1.5866,1.5867,1.5864,1.5865,136300000.0
2005-12-15 01:35:00,1.5867,1.587,1.5864,1.5866,136300000.0
2005-12-15 01:36:00,1.5865,1.5866,1.5863,1.5865,136300000.0
2005-12-15 01:37:00,1.5866,1.5866,1.5865,1.5865,136300000.0
2005-12-15 01:38:00,1.5866,1.5866,1.5864,1.5864,136300000.0
2005-12-15 01:39:00,1.5865,1.5865,1.5865,1.5865,136300000.0
2005-12-15 01:40:00,1.5863,1.5866,1.586,1.5864,136300000.0
2005-12-15 01:41:00,1.5865,1.5866,1.5863,1.5863,136300000.0
2005-12-15 01:42:00,1.5864,1.5866,1.5862,1.5863,136300000.0
2005-12-15 01:43:00,1.5864,1.5868,1.5863,1.5866,136300000.0
2005-12-15 01:44:00,1.5867,1.5868,1.5866,1.5866,136300000.0
2005-12-15 01:45:00,1.5865,1.5866,1.5864,1.5865,136300000.0
2005-12-15 01:46:00,1.5866,1.5871,1.5866,1.5871,136300000.0
2005-12-15 01:47:00,1.5873,1.5874,1.5873,1.5874,136300000.0
2005-12-15 01:48:00,1.5873,1.5874,1.5872,1.5873,136300000.0
2005-12-15 01:49:00,1.5874,1.5874,1.5871,1.5872,136300000.0
2005-12-15 01:50:00,1.5871,1.5871,1.5869,1.587,136300000.0
2005-12-15 01:51:00,1.5871,1.5874,1.587,1.5872,136300000.0
2005-12-15 01:52:00,1.5874,1.5874,1.5871,1.5873,136300000.0
2005-12-15 01:53:00,1.5874,1.5876,1.5871,1.5871,136300000.0
2005-12-15 01:54:00,1.5872,1.5873,1.587,1.5871,136300000.0
2005-12-15 01:55:00,1.5872,1.5878,1.5872,1.5875,136300000.0
2005-12-15 01:56:00,1.5874,1.5874,1.5871,1.5873,136300000.0
2005-12-15 01:57:00,1.5872,1.5877,1.5872,1.5874,136300000.0
2005-12-15 01:58:00,1.5873,1.5877,1.587,1.587,136300000.0
2005-12-15 01:59:00,1.5871,1.5875,1.5871,1.5872,136300000.0
2005-12-15 02:05:00,1.5874,1.5876,1.5873,1.5876,136300000.0
2005-12-15 02:06:00,1.5875,1.5876,1.5872,1.5876,136300000.0
2005-12-15 02:07:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-12-15 02:08:00,1.5876,1.5878,1.5875,1.5877,136300000.0
2005-12-15 02:09:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-12-15 02:10:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-12-15 02:11:00,1.5879,1.588,1.5878,1.5879,136300000.0
2005-12-15 02:12:00,1.588,1.5884,1.588,1.5883,136300000.0
2005-12-15 02:13:00,1.5884,1.5885,1.5883,1.5885,136300000.0
2005-12-15 02:14:00,1.5887,1.5887,1.5882,1.5882,136300000.0
2005-12-15 02:15:00,1.5883,1.5895,1.5881,1.5893,136300000.0
2005-12-15 02:16:00,1.5896,1.59,1.5893,1.5894,136300000.0
2005-12-15 02:17:00,1.5893,1.5894,1.5891,1.5894,136300000.0
2005-12-15 02:18:00,1.5896,1.59,1.5895,1.5898,136300000.0
2005-12-15 02:19:00,1.5899,1.5903,1.5898,1.5901,136300000.0
2005-12-15 02:20:00,1.59,1.5901,1.5895,1.5898,136300000.0
2005-12-15 02:21:00,1.5897,1.5901,1.5896,1.59,136300000.0
2005-12-15 02:22:00,1.5899,1.5901,1.5899,1.5899,136300000.0
2005-12-15 02:23:00,1.5898,1.59,1.5897,1.5898,136300000.0
2005-12-15 02:24:00,1.5899,1.5899,1.5896,1.5896,136300000.0
2005-12-15 02:25:00,1.5897,1.5897,1.5895,1.5896,136300000.0
2005-12-15 02:26:00,1.5897,1.5898,1.5896,1.5897,136300000.0
2005-12-15 02:27:00,1.5898,1.5898,1.5895,1.5896,136300000.0
2005-12-15 02:28:00,1.5897,1.59,1.5897,1.5898,136300000.0
2005-12-15 02:29:00,1.5894,1.5898,1.5894,1.5895,136300000.0
2005-12-15 02:30:00,1.5894,1.5895,1.589,1.589,136300000.0
2005-12-15 02:31:00,1.5889,1.5891,1.5888,1.5888,136300000.0
2005-12-15 02:32:00,1.5889,1.5889,1.5886,1.5887,136300000.0
2005-12-15 02:33:00,1.5888,1.5889,1.5887,1.5888,136300000.0
2005-12-15 02:34:00,1.5887,1.5889,1.5886,1.5886,136300000.0
2005-12-15 02:35:00,1.5887,1.5887,1.5883,1.5883,136300000.0
2005-12-15 02:36:00,1.5884,1.5884,1.5881,1.5884,136300000.0
2005-12-15 02:37:00,1.5883,1.5885,1.5881,1.5885,136300000.0
2005-12-15 02:38:00,1.5884,1.5887,1.5884,1.5886,136300000.0
2005-12-15 02:39:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-12-15 02:40:00,1.5883,1.5884,1.588,1.5883,136300000.0
2005-12-15 02:41:00,1.5882,1.5884,1.5882,1.5882,136300000.0
2005-12-15 02:42:00,1.5883,1.5883,1.5881,1.5881,136300000.0
2005-12-15 02:43:00,1.588,1.5882,1.5879,1.588,136300000.0
2005-12-15 02:44:00,1.5879,1.5883,1.5878,1.5881,136300000.0
2005-12-15 02:45:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-12-15 02:46:00,1.588,1.5887,1.5878,1.5887,136300000.0
2005-12-15 02:47:00,1.5885,1.5885,1.5879,1.5881,136300000.0
2005-12-15 02:48:00,1.5879,1.5882,1.5879,1.5882,136300000.0
2005-12-15 02:49:00,1.588,1.5881,1.5878,1.5879,136300000.0
2005-12-15 02:50:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-12-15 02:51:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-12-15 02:52:00,1.588,1.5882,1.588,1.5882,136300000.0
2005-12-15 02:53:00,1.5883,1.5884,1.5882,1.5884,136300000.0
2005-12-15 02:54:00,1.5885,1.5885,1.5882,1.5883,136300000.0
2005-12-15 02:55:00,1.5885,1.5886,1.5884,1.5885,136300000.0
2005-12-15 02:56:00,1.5886,1.5886,1.5884,1.5886,136300000.0
2005-12-15 02:57:00,1.5885,1.5885,1.5885,1.5885,136300000.0
2005-12-15 02:58:00,1.5884,1.5885,1.5883,1.5884,136300000.0
2005-12-15 02:59:00,1.5882,1.5884,1.588,1.5883,136300000.0
2005-12-15 03:00:00,1.5884,1.5884,1.5881,1.5883,136300000.0
2005-12-15 03:01:00,1.5882,1.5885,1.5882,1.5885,136300000.0
2005-12-15 03:02:00,1.5884,1.5886,1.5881,1.5881,136300000.0
2005-12-15 03:03:00,1.5888,1.5888,1.5884,1.5884,136300000.0
2005-12-15 03:04:00,1.5886,1.5889,1.5886,1.5889,136300000.0
2005-12-15 03:05:00,1.5891,1.5891,1.5887,1.5888,136300000.0
2005-12-15 03:06:00,1.5887,1.5889,1.5885,1.5887,136300000.0
2005-12-15 03:07:00,1.5888,1.5888,1.5886,1.5886,136300000.0
2005-12-15 03:08:00,1.5887,1.5887,1.5885,1.5887,136300000.0
2005-12-15 03:09:00,1.5886,1.5887,1.5886,1.5886,136300000.0
2005-12-15 03:10:00,1.5887,1.5889,1.5886,1.5886,136300000.0
2005-12-15 03:11:00,1.5884,1.5887,1.5882,1.5884,136300000.0
2005-12-15 03:12:00,1.5881,1.5884,1.5881,1.5884,136300000.0
2005-12-15 03:13:00,1.5883,1.5885,1.5882,1.5883,136300000.0
2005-12-15 03:14:00,1.5884,1.5885,1.5882,1.5883,136300000.0
2005-12-15 03:15:00,1.5884,1.5884,1.588,1.5882,136300000.0
2005-12-15 03:16:00,1.5881,1.5882,1.5881,1.5881,136300000.0
2005-12-15 03:17:00,1.5879,1.5883,1.5878,1.5879,136300000.0
2005-12-15 03:18:00,1.5878,1.5882,1.5878,1.5882,136300000.0
2005-12-15 03:19:00,1.5881,1.5881,1.5876,1.5878,136300000.0
2005-12-15 03:20:00,1.5879,1.5879,1.5877,1.5878,136300000.0
2005-12-15 03:21:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-12-15 03:22:00,1.5878,1.5878,1.5877,1.5877,136300000.0
2005-12-15 03:23:00,1.5878,1.5879,1.5878,1.5879,136300000.0
2005-12-15 03:24:00,1.5878,1.5881,1.5878,1.588,136300000.0
2005-12-15 03:25:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-12-15 03:26:00,1.5878,1.5879,1.5877,1.5878,136300000.0
2005-12-15 03:27:00,1.5877,1.5877,1.5875,1.5877,136300000.0
2005-12-15 03:28:00,1.5876,1.5878,1.5876,1.5878,136300000.0
2005-12-15 03:30:00,1.5877,1.588,1.5877,1.5879,136300000.0
2005-12-15 03:31:00,1.5878,1.5878,1.5878,1.5878,136300000.0
2005-12-15 03:32:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-12-15 03:33:00,1.588,1.5881,1.588,1.5881,136300000.0
2005-12-15 03:34:00,1.5883,1.5883,1.588,1.588,136300000.0
2005-12-15 03:35:00,1.5881,1.5882,1.588,1.588,136300000.0
2005-12-15 03:36:00,1.5882,1.5882,1.5882,1.5882,136300000.0
2005-12-15 03:37:00,1.5883,1.5883,1.5881,1.5882,136300000.0
2005-12-15 03:38:00,1.5881,1.5883,1.5881,1.5883,136300000.0
2005-12-15 03:39:00,1.5882,1.5883,1.5881,1.5881,136300000.0
2005-12-15 03:40:00,1.588,1.5885,1.588,1.5883,136300000.0
2005-12-15 03:41:00,1.5881,1.5885,1.5881,1.5884,136300000.0
2005-12-15 03:42:00,1.5885,1.5885,1.5883,1.5884,136300000.0
2005-12-15 03:43:00,1.5883,1.5886,1.5883,1.5885,136300000.0
2005-12-15 03:44:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-12-15 03:45:00,1.5884,1.5884,1.5883,1.5883,136300000.0
2005-12-15 03:46:00,1.5881,1.5883,1.588,1.5881,136300000.0
2005-12-15 03:47:00,1.5878,1.588,1.5878,1.588,136300000.0
2005-12-15 03:50:00,1.5882,1.5882,1.5882,1.5882,136300000.0
2005-12-15 03:51:00,1.5881,1.5882,1.5879,1.588,136300000.0
2005-12-15 03:52:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-12-15 03:55:00,1.588,1.5882,1.5879,1.5881,136300000.0
2005-12-15 03:56:00,1.588,1.5881,1.588,1.588,136300000.0
2005-12-15 03:57:00,1.5879,1.588,1.5879,1.588,136300000.0
2005-12-15 03:58:00,1.5881,1.5881,1.588,1.5881,136300000.0
2005-12-15 03:59:00,1.588,1.588,1.5877,1.588,136300000.0
2005-12-15 04:00:00,1.5879,1.5879,1.5877,1.5878,136300000.0
2005-12-15 04:02:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-12-15 04:03:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-12-15 04:04:00,1.5876,1.5878,1.5876,1.5877,136300000.0
2005-12-15 04:05:00,1.5878,1.5879,1.5876,1.5877,136300000.0
2005-12-15 04:06:00,1.5879,1.588,1.5877,1.5878,136300000.0
2005-12-15 04:07:00,1.5879,1.588,1.5878,1.5878,136300000.0
2005-12-15 04:08:00,1.588,1.588,1.5877,1.5879,136300000.0
2005-12-15 04:09:00,1.588,1.588,1.5879,1.5879,136300000.0
2005-12-15 04:10:00,1.588,1.588,1.5876,1.5876,136300000.0
2005-12-15 04:11:00,1.5878,1.5879,1.5875,1.5878,136300000.0
2005-12-15 04:12:00,1.5877,1.5881,1.5877,1.5881,136300000.0
2005-12-15 04:13:00,1.588,1.5882,1.5876,1.5877,136300000.0
2005-12-15 04:14:00,1.5876,1.5877,1.5875,1.5876,136300000.0
2005-12-15 04:15:00,1.5875,1.5875,1.5869,1.5869,136300000.0
2005-12-15 04:16:00,1.587,1.5872,1.5868,1.5868,136300000.0
2005-12-15 04:17:00,1.5869,1.5871,1.5866,1.5867,136300000.0
2005-12-15 04:18:00,1.5865,1.5866,1.5859,1.5863,136300000.0
2005-12-15 04:19:00,1.5864,1.5864,1.5862,1.5862,136300000.0
2005-12-15 04:20:00,1.5862,1.5863,1.5859,1.5862,136300000.0
2005-12-15 04:21:00,1.5863,1.5863,1.586,1.5862,136300000.0
2005-12-15 04:22:00,1.5863,1.5863,1.5859,1.5859,136300000.0
2005-12-15 04:23:00,1.5855,1.586,1.5855,1.586,136300000.0
2005-12-15 04:24:00,1.5859,1.5859,1.5855,1.5859,136300000.0
2005-12-15 04:25:00,1.586,1.586,1.5856,1.5858,136300000.0
2005-12-15 04:26:00,1.5857,1.5864,1.5855,1.5864,136300000.0
2005-12-15 04:27:00,1.5863,1.5864,1.5862,1.5863,136300000.0
2005-12-15 04:28:00,1.5864,1.5864,1.5862,1.5862,136300000.0
2005-12-15 04:29:00,1.5863,1.5863,1.586,1.586,136300000.0
2005-12-15 04:30:00,1.5861,1.5862,1.586,1.5861,136300000.0
2005-12-15 04:31:00,1.5862,1.5867,1.5862,1.5865,136300000.0
2005-12-15 04:32:00,1.5866,1.5868,1.5862,1.5864,136300000.0
2005-12-15 04:33:00,1.5863,1.5864,1.5862,1.5862,136300000.0
2005-12-15 04:34:00,1.5863,1.5866,1.5863,1.5863,136300000.0
2005-12-15 04:35:00,1.5864,1.5866,1.5861,1.5866,136300000.0
2005-12-15 04:36:00,1.5866,1.5871,1.5865,1.587,136300000.0
2005-12-15 04:37:00,1.5871,1.5873,1.587,1.5872,136300000.0
2005-12-15 04:38:00,1.5871,1.5873,1.5869,1.587,136300000.0
2005-12-15 04:39:00,1.5871,1.5873,1.5868,1.5872,136300000.0
2005-12-15 04:40:00,1.5873,1.5874,1.5871,1.5872,136300000.0
2005-12-15 04:41:00,1.587,1.5875,1.587,1.5875,136300000.0
2005-12-15 04:42:00,1.5875,1.5875,1.5872,1.5872,136300000.0
2005-12-15 04:43:00,1.5873,1.5875,1.5872,1.5872,136300000.0
2005-12-15 04:44:00,1.5871,1.5873,1.587,1.5872,136300000.0
2005-12-15 04:45:00,1.5873,1.5873,1.587,1.5871,136300000.0
2005-12-15 04:46:00,1.5872,1.5872,1.587,1.587,136300000.0
2005-12-15 04:47:00,1.5869,1.587,1.5868,1.5869,136300000.0
2005-12-15 04:48:00,1.5868,1.5868,1.5862,1.5863,136300000.0
2005-12-15 04:49:00,1.5862,1.5863,1.5859,1.5859,136300000.0
2005-12-15 04:50:00,1.5857,1.5858,1.5849,1.5858,136300000.0
2005-12-15 04:51:00,1.5855,1.5861,1.5855,1.586,136300000.0
2005-12-15 04:52:00,1.5857,1.5861,1.5856,1.5861,136300000.0
2005-12-15 04:53:00,1.5863,1.5866,1.5862,1.5863,136300000.0
2005-12-15 04:54:00,1.5864,1.5864,1.5861,1.5862,136300000.0
2005-12-15 04:55:00,1.5861,1.5864,1.586,1.5863,136300000.0
2005-12-15 04:56:00,1.5862,1.5863,1.5858,1.5859,136300000.0
2005-12-15 04:57:00,1.586,1.5863,1.5859,1.586,136300000.0
2005-12-15 04:58:00,1.5861,1.5864,1.586,1.5864,136300000.0
2005-12-15 04:59:00,1.5865,1.5865,1.5862,1.5862,136300000.0
2005-12-15 05:00:00,1.5865,1.5866,1.5865,1.5865,136300000.0
2005-12-15 05:02:00,1.5864,1.5865,1.5859,1.586,136300000.0
2005-12-15 05:03:00,1.5859,1.5861,1.5858,1.5861,136300000.0
2005-12-15 05:04:00,1.586,1.5862,1.5859,1.586,136300000.0
2005-12-15 05:05:00,1.5859,1.5865,1.5859,1.5862,136300000.0
2005-12-15 05:06:00,1.5861,1.5862,1.586,1.5862,136300000.0
2005-12-15 05:07:00,1.5863,1.5865,1.5863,1.5865,136300000.0
2005-12-15 05:08:00,1.5863,1.5868,1.5862,1.5867,136300000.0
2005-12-15 05:09:00,1.5866,1.5867,1.5865,1.5867,136300000.0
2005-12-15 05:10:00,1.5869,1.5869,1.5866,1.5869,136300000.0
2005-12-15 05:11:00,1.5868,1.5868,1.5861,1.5861,136300000.0
2005-12-15 05:12:00,1.5862,1.5862,1.5861,1.5861,136300000.0
2005-12-15 05:13:00,1.5862,1.5864,1.5861,1.5862,136300000.0
2005-12-15 05:14:00,1.5864,1.5868,1.5864,1.5867,136300000.0
2005-12-15 05:15:00,1.5866,1.587,1.5866,1.587,136300000.0
2005-12-15 05:16:00,1.5868,1.5869,1.5867,1.5867,136300000.0
2005-12-15 05:17:00,1.5868,1.5872,1.5865,1.5868,136300000.0
2005-12-15 05:18:00,1.587,1.5873,1.587,1.5871,136300000.0
2005-12-15 05:19:00,1.5872,1.5876,1.5872,1.5875,136300000.0
2005-12-15 05:20:00,1.5874,1.5879,1.5874,1.5879,136300000.0
2005-12-15 05:21:00,1.5877,1.5877,1.5874,1.5874,136300000.0
2005-12-15 05:22:00,1.5876,1.5878,1.5872,1.5873,136300000.0
2005-12-15 05:23:00,1.5874,1.5875,1.5873,1.5874,136300000.0
2005-12-15 05:24:00,1.5875,1.5875,1.5873,1.5874,136300000.0
2005-12-15 05:25:00,1.5876,1.5876,1.5874,1.5875,136300000.0
2005-12-15 05:26:00,1.5877,1.5877,1.5877,1.5877,136300000.0
2005-12-15 05:27:00,1.5876,1.5877,1.5876,1.5877,136300000.0
2005-12-15 05:28:00,1.5875,1.5878,1.5875,1.5878,136300000.0
2005-12-15 05:29:00,1.5877,1.5879,1.5876,1.5879,136300000.0
2005-12-15 05:30:00,1.5878,1.5878,1.5875,1.5875,136300000.0
2005-12-15 05:31:00,1.5874,1.5874,1.5869,1.587,136300000.0
2005-12-15 05:32:00,1.5871,1.5875,1.5871,1.5875,136300000.0
2005-12-15 05:33:00,1.5873,1.5878,1.5873,1.5878,136300000.0
2005-12-15 05:34:00,1.5879,1.5879,1.5877,1.5879,136300000.0
2005-12-15 05:35:00,1.588,1.5881,1.5878,1.5878,136300000.0
2005-12-15 05:36:00,1.5879,1.5882,1.5879,1.5881,136300000.0
2005-12-15 05:37:00,1.588,1.588,1.5879,1.5879,136300000.0
2005-12-15 05:38:00,1.5881,1.5881,1.5879,1.5881,136300000.0
2005-12-15 05:39:00,1.5882,1.5883,1.588,1.588,136300000.0
2005-12-15 05:40:00,1.5881,1.5883,1.5881,1.5882,136300000.0
2005-12-15 05:41:00,1.5883,1.5884,1.5878,1.5882,136300000.0
2005-12-15 05:42:00,1.5883,1.5887,1.5883,1.5887,136300000.0
2005-12-15 05:43:00,1.5886,1.5887,1.5884,1.5887,136300000.0
2005-12-15 05:44:00,1.5887,1.5888,1.5886,1.5888,136300000.0
2005-12-15 05:45:00,1.5887,1.589,1.5886,1.5889,136300000.0
2005-12-15 05:46:00,1.589,1.589,1.5886,1.5887,136300000.0
2005-12-15 05:47:00,1.5888,1.5889,1.5887,1.5889,136300000.0
2005-12-15 05:48:00,1.5888,1.589,1.5887,1.5888,136300000.0
2005-12-15 05:49:00,1.5889,1.5891,1.5888,1.589,136300000.0
2005-12-15 05:50:00,1.5889,1.589,1.5887,1.5888,136300000.0
2005-12-15 05:51:00,1.5887,1.5891,1.5887,1.589,136300000.0
2005-12-15 05:52:00,1.5888,1.589,1.5887,1.5887,136300000.0
2005-12-15 05:53:00,1.5888,1.5888,1.5886,1.5886,136300000.0
2005-12-15 05:54:00,1.5887,1.5887,1.5884,1.5884,136300000.0
2005-12-15 05:55:00,1.5884,1.5887,1.5884,1.5886,136300000.0
2005-12-15 05:56:00,1.5884,1.5886,1.5883,1.5884,136300000.0
2005-12-15 05:57:00,1.5886,1.5886,1.5881,1.5882,136300000.0
2005-12-15 05:58:00,1.5883,1.5885,1.5881,1.5884,136300000.0
2005-12-15 05:59:00,1.5883,1.5888,1.5883,1.5885,136300000.0
2005-12-15 06:00:00,1.5885,1.5885,1.5884,1.5885,136300000.0
2005-12-15 06:01:00,1.5886,1.5888,1.5885,1.5888,136300000.0
2005-12-15 06:02:00,1.5887,1.5888,1.5885,1.5887,136300000.0
2005-12-15 06:03:00,1.589,1.589,1.5887,1.5888,136300000.0
2005-12-15 06:04:00,1.5887,1.5887,1.5886,1.5886,136300000.0
2005-12-15 06:05:00,1.5885,1.5886,1.5885,1.5885,136300000.0
2005-12-15 06:06:00,1.5884,1.5884,1.5882,1.5883,136300000.0
2005-12-15 06:08:00,1.5882,1.5885,1.5882,1.5885,136300000.0
2005-12-15 06:09:00,1.5886,1.5886,1.5883,1.5883,136300000.0
2005-12-15 06:10:00,1.5882,1.5882,1.588,1.5881,136300000.0
2005-12-15 06:11:00,1.5882,1.5882,1.588,1.588,136300000.0
2005-12-15 06:12:00,1.5881,1.5881,1.5879,1.5879,136300000.0
2005-12-15 06:13:00,1.5881,1.5882,1.588,1.588,136300000.0
2005-12-15 06:14:00,1.5881,1.5881,1.5878,1.5879,136300000.0
2005-12-15 06:15:00,1.5878,1.5878,1.5877,1.5878,136300000.0
2005-12-15 06:16:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-12-15 06:17:00,1.5877,1.5879,1.5876,1.5878,136300000.0
2005-12-15 06:18:00,1.5877,1.5877,1.5873,1.5873,136300000.0
2005-12-15 06:19:00,1.5872,1.5874,1.5871,1.5872,136300000.0
2005-12-15 06:20:00,1.5873,1.5873,1.5869,1.587,136300000.0
2005-12-15 06:21:00,1.5869,1.5869,1.5864,1.5866,136300000.0
2005-12-15 06:22:00,1.5867,1.5869,1.5866,1.5868,136300000.0
2005-12-15 06:23:00,1.5869,1.5869,1.5864,1.5864,136300000.0
2005-12-15 06:24:00,1.5866,1.587,1.5863,1.587,136300000.0
2005-12-15 06:25:00,1.5869,1.5869,1.5866,1.5867,136300000.0
2005-12-15 06:26:00,1.5866,1.5867,1.5865,1.5867,136300000.0
2005-12-15 06:27:00,1.5866,1.5867,1.5864,1.5865,136300000.0
2005-12-15 06:28:00,1.5866,1.5866,1.5865,1.5865,136300000.0
2005-12-15 06:29:00,1.5864,1.5866,1.586,1.5862,136300000.0
2005-12-15 06:30:00,1.5863,1.5867,1.5862,1.5863,136300000.0
2005-12-15 06:31:00,1.5863,1.5864,1.5862,1.5864,136300000.0
2005-12-15 06:32:00,1.5863,1.5864,1.5862,1.5864,136300000.0
2005-12-15 06:33:00,1.5863,1.5864,1.5862,1.5862,136300000.0
2005-12-15 06:34:00,1.5863,1.5863,1.5861,1.5862,136300000.0
2005-12-15 06:35:00,1.5861,1.5863,1.586,1.5863,136300000.0
2005-12-15 06:36:00,1.5861,1.5862,1.5856,1.5856,136300000.0
2005-12-15 06:37:00,1.5857,1.586,1.5857,1.5858,136300000.0
2005-12-15 06:38:00,1.586,1.586,1.5858,1.586,136300000.0
2005-12-15 06:39:00,1.5858,1.5862,1.5858,1.5862,136300000.0
2005-12-15 06:40:00,1.5861,1.5862,1.5859,1.5859,136300000.0
2005-12-15 06:41:00,1.586,1.5864,1.5858,1.5862,136300000.0
2005-12-15 06:42:00,1.5864,1.5864,1.5862,1.5864,136300000.0
2005-12-15 06:43:00,1.5863,1.587,1.5863,1.5869,136300000.0
2005-12-15 06:44:00,1.587,1.5872,1.5869,1.5871,136300000.0
2005-12-15 06:45:00,1.5872,1.5875,1.5872,1.5874,136300000.0
2005-12-15 06:46:00,1.5872,1.5874,1.5871,1.5874,136300000.0
2005-12-15 06:47:00,1.5875,1.5875,1.5874,1.5875,136300000.0
2005-12-15 06:48:00,1.5876,1.5876,1.5875,1.5875,136300000.0
2005-12-15 06:49:00,1.5874,1.5876,1.5872,1.5876,136300000.0
2005-12-15 06:50:00,1.5875,1.5876,1.5872,1.5874,136300000.0
2005-12-15 06:51:00,1.5872,1.5873,1.587,1.5872,136300000.0
2005-12-15 06:52:00,1.5871,1.5877,1.587,1.5877,136300000.0
2005-12-15 06:53:00,1.5875,1.5876,1.5874,1.5875,136300000.0
2005-12-15 06:54:00,1.5874,1.5876,1.5874,1.5874,136300000.0
2005-12-15 06:55:00,1.5875,1.5878,1.5875,1.5878,136300000.0
2005-12-15 06:56:00,1.5877,1.588,1.5876,1.5877,136300000.0
2005-12-15 06:57:00,1.5878,1.5878,1.5876,1.5877,136300000.0
2005-12-15 06:58:00,1.5879,1.5879,1.5877,1.5877,136300000.0
2005-12-15 06:59:00,1.5876,1.588,1.5876,1.588,136300000.0
2005-12-15 07:00:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-12-15 07:01:00,1.588,1.588,1.5876,1.5877,136300000.0
2005-12-15 07:02:00,1.5878,1.5878,1.5876,1.5878,136300000.0
2005-12-15 07:03:00,1.5879,1.5879,1.5876,1.5876,136300000.0
2005-12-15 07:04:00,1.5877,1.5878,1.5877,1.5877,136300000.0
2005-12-15 07:05:00,1.5878,1.588,1.5877,1.588,136300000.0
2005-12-15 07:06:00,1.5879,1.5879,1.5878,1.5879,136300000.0
2005-12-15 07:07:00,1.5878,1.5878,1.5875,1.5876,136300000.0
2005-12-15 07:08:00,1.5878,1.5879,1.5875,1.5875,136300000.0
2005-12-15 07:09:00,1.5876,1.5876,1.5874,1.5875,136300000.0
2005-12-15 07:10:00,1.5876,1.5876,1.5874,1.5874,136300000.0
2005-12-15 07:11:00,1.5875,1.5876,1.5871,1.5876,136300000.0
2005-12-15 07:12:00,1.5875,1.5876,1.5874,1.5876,136300000.0
2005-12-15 07:13:00,1.5877,1.5878,1.5876,1.5876,136300000.0
2005-12-15 07:14:00,1.5875,1.5876,1.5872,1.5875,136300000.0
2005-12-15 07:16:00,1.5874,1.5875,1.5874,1.5874,136300000.0
2005-12-15 07:17:00,1.5875,1.5875,1.5873,1.5875,136300000.0
2005-12-15 07:18:00,1.5874,1.5874,1.5874,1.5874,136300000.0
2005-12-15 07:19:00,1.5875,1.5875,1.5874,1.5874,136300000.0
2005-12-15 07:20:00,1.5873,1.5874,1.5873,1.5873,136300000.0
2005-12-15 07:21:00,1.5871,1.5873,1.5871,1.5873,136300000.0
2005-12-15 07:22:00,1.5872,1.5872,1.587,1.587,136300000.0
2005-12-15 07:23:00,1.5871,1.5871,1.587,1.5871,136300000.0
2005-12-15 07:24:00,1.5872,1.5872,1.5871,1.5871,136300000.0
2005-12-15 07:25:00,1.587,1.5871,1.587,1.587,136300000.0
2005-12-15 07:27:00,1.5871,1.5871,1.587,1.587,136300000.0
2005-12-15 07:28:00,1.5871,1.5871,1.587,1.587,136300000.0
2005-12-15 07:29:00,1.5869,1.5872,1.5869,1.5871,136300000.0
2005-12-15 07:30:00,1.587,1.5876,1.587,1.5876,136300000.0
2005-12-15 07:31:00,1.5875,1.5875,1.5869,1.5869,136300000.0
2005-12-15 07:32:00,1.5868,1.5869,1.5868,1.5868,136300000.0
2005-12-15 07:33:00,1.5869,1.5869,1.5868,1.5868,136300000.0
2005-12-15 07:34:00,1.5869,1.587,1.5867,1.5869,136300000.0
2005-12-15 07:35:00,1.587,1.587,1.5867,1.5869,136300000.0
2005-12-15 07:36:00,1.5868,1.587,1.5867,1.587,136300000.0
2005-12-15 07:37:00,1.5869,1.5872,1.5868,1.5871,136300000.0
2005-12-15 07:38:00,1.587,1.5872,1.587,1.5872,136300000.0
2005-12-15 07:39:00,1.5873,1.5876,1.5872,1.5874,136300000.0
2005-12-15 07:40:00,1.5873,1.5873,1.5871,1.5872,136300000.0
2005-12-15 07:41:00,1.5871,1.5876,1.587,1.5875,136300000.0
2005-12-15 07:42:00,1.5873,1.5878,1.5873,1.5877,136300000.0
2005-12-15 07:43:00,1.5878,1.5878,1.5874,1.5875,136300000.0
2005-12-15 07:44:00,1.5876,1.5876,1.5875,1.5876,136300000.0
2005-12-15 07:45:00,1.5875,1.5875,1.5874,1.5874,136300000.0
2005-12-15 07:46:00,1.5875,1.5875,1.5875,1.5875,136300000.0
2005-12-15 07:47:00,1.5877,1.588,1.5877,1.588,136300000.0
2005-12-15 07:48:00,1.5879,1.5881,1.5879,1.588,136300000.0
2005-12-15 07:49:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-12-15 07:50:00,1.5881,1.5884,1.5879,1.5882,136300000.0
2005-12-15 07:51:00,1.5881,1.5883,1.5879,1.588,136300000.0
2005-12-15 07:52:00,1.5877,1.5879,1.5876,1.5877,136300000.0
2005-12-15 07:53:00,1.5879,1.5879,1.5879,1.5879,136300000.0
2005-12-15 07:54:00,1.5881,1.5881,1.5879,1.588,136300000.0
2005-12-15 07:55:00,1.5881,1.5881,1.5879,1.5881,136300000.0
2005-12-15 07:56:00,1.5882,1.5889,1.5881,1.5888,136300000.0
2005-12-15 07:57:00,1.5888,1.5891,1.5886,1.5891,136300000.0
2005-12-15 07:58:00,1.5889,1.5891,1.5889,1.5891,136300000.0
2005-12-15 07:59:00,1.5892,1.5901,1.589,1.5901,136300000.0
2005-12-15 08:00:00,1.59,1.5902,1.5899,1.59,136300000.0
2005-12-15 08:01:00,1.5898,1.5898,1.5894,1.5895,136300000.0
2005-12-15 08:02:00,1.5894,1.5897,1.5893,1.5895,136300000.0
2005-12-15 08:03:00,1.5896,1.5899,1.5894,1.5897,136300000.0
2005-12-15 08:04:00,1.5899,1.5909,1.5897,1.5909,136300000.0
2005-12-15 08:05:00,1.591,1.5914,1.5909,1.5911,136300000.0
2005-12-15 08:06:00,1.5912,1.5919,1.5912,1.5918,136300000.0
2005-12-15 08:07:00,1.5917,1.5917,1.5912,1.5914,136300000.0
2005-12-15 08:08:00,1.5913,1.5914,1.5909,1.5913,136300000.0
2005-12-15 08:09:00,1.5912,1.5913,1.5909,1.5913,136300000.0
2005-12-15 08:10:00,1.5912,1.5916,1.5909,1.5909,136300000.0
2005-12-15 08:11:00,1.5911,1.5916,1.5906,1.5906,136300000.0
2005-12-15 08:12:00,1.5907,1.5911,1.5903,1.5911,136300000.0
2005-12-15 08:13:00,1.5909,1.5913,1.5906,1.5913,136300000.0
2005-12-15 08:14:00,1.5911,1.5921,1.5911,1.5921,136300000.0
2005-12-15 08:15:00,1.5923,1.5928,1.5921,1.5924,136300000.0
2005-12-15 08:16:00,1.5925,1.593,1.5923,1.5923,136300000.0
2005-12-15 08:17:00,1.5925,1.5931,1.5923,1.593,136300000.0
2005-12-15 08:18:00,1.5931,1.5935,1.5931,1.5934,136300000.0
2005-12-15 08:19:00,1.5935,1.5935,1.5931,1.5932,136300000.0
2005-12-15 08:20:00,1.5934,1.5936,1.5931,1.5933,136300000.0
2005-12-15 08:21:00,1.5932,1.5933,1.5929,1.5932,136300000.0
2005-12-15 08:22:00,1.5933,1.5933,1.593,1.5931,136300000.0
2005-12-15 08:23:00,1.593,1.5933,1.593,1.5931,136300000.0
2005-12-15 08:24:00,1.5932,1.5936,1.5931,1.5933,136300000.0
2005-12-15 08:25:00,1.5934,1.5938,1.5934,1.5935,136300000.0
2005-12-15 08:26:00,1.5934,1.5941,1.5934,1.594,136300000.0
2005-12-15 08:27:00,1.5939,1.594,1.5935,1.5937,136300000.0
2005-12-15 08:28:00,1.5938,1.5939,1.5934,1.5934,136300000.0
2005-12-15 08:29:00,1.5935,1.5941,1.5935,1.5941,136300000.0
2005-12-15 08:30:00,1.5942,1.5967,1.5942,1.5952,136300000.0
2005-12-15 08:31:00,1.5953,1.5957,1.5949,1.5949,136300000.0
2005-12-15 08:32:00,1.5951,1.5952,1.595,1.5951,136300000.0
2005-12-15 08:33:00,1.5952,1.5953,1.5945,1.5951,136300000.0
2005-12-15 08:34:00,1.595,1.5953,1.5949,1.595,136300000.0
2005-12-15 08:35:00,1.5949,1.5951,1.5946,1.595,136300000.0
2005-12-15 08:36:00,1.5952,1.5953,1.5949,1.5949,136300000.0
2005-12-15 08:37:00,1.5951,1.5951,1.5943,1.5943,136300000.0
2005-12-15 08:38:00,1.5944,1.5949,1.5942,1.5943,136300000.0
2005-12-15 08:39:00,1.5944,1.5952,1.5943,1.5952,136300000.0
2005-12-15 08:40:00,1.595,1.5953,1.5946,1.5946,136300000.0
2005-12-15 08:41:00,1.5948,1.5949,1.5944,1.5944,136300000.0
2005-12-15 08:42:00,1.5948,1.5954,1.5945,1.5954,136300000.0
2005-12-15 08:43:00,1.5953,1.5963,1.5952,1.5961,136300000.0
2005-12-15 08:44:00,1.596,1.596,1.5949,1.5959,136300000.0
2005-12-15 08:45:00,1.596,1.596,1.595,1.5954,136300000.0
2005-12-15 08:46:00,1.5955,1.5965,1.5955,1.5961,136300000.0
2005-12-15 08:47:00,1.5957,1.5966,1.5956,1.5956,136300000.0
2005-12-15 08:48:00,1.5959,1.5962,1.5958,1.5962,136300000.0
2005-12-15 08:49:00,1.5963,1.5965,1.5959,1.5959,136300000.0
2005-12-15 08:50:00,1.596,1.5965,1.5957,1.5965,136300000.0
2005-12-15 08:51:00,1.5964,1.5973,1.5964,1.597,136300000.0
2005-12-15 08:52:00,1.5967,1.597,1.5963,1.5967,136300000.0
2005-12-15 08:53:00,1.5968,1.597,1.5959,1.5969,136300000.0
2005-12-15 08:54:00,1.5967,1.5987,1.5967,1.5986,136300000.0
2005-12-15 08:55:00,1.5988,1.5993,1.5985,1.5985,136300000.0
2005-12-15 08:56:00,1.5984,1.5992,1.5983,1.5988,136300000.0
2005-12-15 08:57:00,1.5985,1.5988,1.5974,1.5974,136300000.0
2005-12-15 08:58:00,1.5976,1.5977,1.597,1.597,136300000.0
2005-12-15 08:59:00,1.5971,1.5976,1.597,1.5976,136300000.0
2005-12-15 09:00:00,1.5974,1.5979,1.5971,1.5978,136300000.0
2005-12-15 09:01:00,1.5979,1.5988,1.5978,1.5987,136300000.0
2005-12-15 09:02:00,1.5986,1.5989,1.5983,1.5989,136300000.0
2005-12-15 09:03:00,1.5988,1.599,1.5984,1.5984,136300000.0
2005-12-15 09:04:00,1.5986,1.5992,1.5984,1.5984,136300000.0
2005-12-15 09:05:00,1.5985,1.5986,1.598,1.5982,136300000.0
2005-12-15 09:06:00,1.5981,1.5982,1.5975,1.5975,136300000.0
2005-12-15 09:07:00,1.5974,1.5977,1.5974,1.5974,136300000.0
2005-12-15 09:08:00,1.5975,1.598,1.5975,1.5975,136300000.0
2005-12-15 09:09:00,1.5976,1.5979,1.597,1.5975,136300000.0
2005-12-15 09:10:00,1.5975,1.5978,1.5971,1.5972,136300000.0
2005-12-15 09:11:00,1.5969,1.5975,1.5969,1.5974,136300000.0
2005-12-15 09:12:00,1.5975,1.5983,1.5973,1.5974,136300000.0
2005-12-15 09:13:00,1.5973,1.5974,1.5966,1.597,136300000.0
2005-12-15 09:14:00,1.5972,1.5973,1.5968,1.597,136300000.0
2005-12-15 09:15:00,1.5971,1.5972,1.5965,1.5965,136300000.0
2005-12-15 09:16:00,1.5963,1.5965,1.5958,1.5959,136300000.0
2005-12-15 09:17:00,1.5958,1.5962,1.5957,1.5957,136300000.0
2005-12-15 09:18:00,1.5958,1.5963,1.5952,1.5963,136300000.0
2005-12-15 09:19:00,1.5964,1.5967,1.5961,1.5964,136300000.0
2005-12-15 09:20:00,1.5966,1.597,1.5962,1.5963,136300000.0
2005-12-15 09:21:00,1.5964,1.597,1.5963,1.5968,136300000.0
2005-12-15 09:22:00,1.5968,1.5968,1.5966,1.5968,136300000.0
2005-12-15 09:23:00,1.5967,1.5972,1.5967,1.5971,136300000.0
2005-12-15 09:24:00,1.5972,1.5976,1.597,1.5972,136300000.0
2005-12-15 09:25:00,1.5971,1.5971,1.5966,1.5966,136300000.0
2005-12-15 09:26:00,1.5967,1.597,1.5965,1.597,136300000.0
2005-12-15 09:27:00,1.5969,1.5971,1.5968,1.597,136300000.0
2005-12-15 09:28:00,1.5969,1.5973,1.5965,1.5966,136300000.0
2005-12-15 09:29:00,1.5967,1.5969,1.5965,1.5965,136300000.0
2005-12-15 09:30:00,1.5967,1.5969,1.5963,1.5967,136300000.0
2005-12-15 09:31:00,1.5966,1.5968,1.5962,1.5962,136300000.0
2005-12-15 09:32:00,1.5961,1.5966,1.5961,1.5966,136300000.0
2005-12-15 09:33:00,1.5965,1.5966,1.5961,1.5965,136300000.0
2005-12-15 09:34:00,1.5964,1.5967,1.5962,1.5964,136300000.0
2005-12-15 09:35:00,1.5965,1.5968,1.5965,1.5966,136300000.0
2005-12-15 09:36:00,1.5967,1.5968,1.5964,1.5964,136300000.0
2005-12-15 09:37:00,1.5966,1.5966,1.5959,1.596,136300000.0
2005-12-15 09:38:00,1.5963,1.5966,1.596,1.5963,136300000.0
2005-12-15 09:39:00,1.5964,1.5966,1.5958,1.5965,136300000.0
2005-12-15 09:40:00,1.5964,1.5964,1.5959,1.5963,136300000.0
2005-12-15 09:41:00,1.5962,1.5964,1.5961,1.5964,136300000.0
2005-12-15 09:42:00,1.5963,1.5968,1.5959,1.5966,136300000.0
2005-12-15 09:43:00,1.5963,1.5969,1.5961,1.5969,136300000.0
2005-12-15 09:44:00,1.5967,1.5972,1.5965,1.5968,136300000.0
2005-12-15 09:45:00,1.5971,1.5973,1.5968,1.597,136300000.0
2005-12-15 09:46:00,1.5969,1.5975,1.5968,1.5973,136300000.0
2005-12-15 09:47:00,1.5972,1.5974,1.597,1.5974,136300000.0
2005-12-15 09:48:00,1.5975,1.5982,1.5973,1.5979,136300000.0
2005-12-15 09:49:00,1.5978,1.5984,1.5978,1.5982,136300000.0
2005-12-15 09:50:00,1.5983,1.5988,1.5982,1.5986,136300000.0
2005-12-15 09:51:00,1.5989,1.5995,1.5989,1.5992,136300000.0
2005-12-15 09:52:00,1.5989,1.5997,1.5989,1.5991,136300000.0
2005-12-15 09:53:00,1.5992,1.5992,1.5984,1.5984,136300000.0
2005-12-15 09:54:00,1.5985,1.5993,1.5984,1.599,136300000.0
2005-12-15 09:55:00,1.5991,1.5993,1.599,1.5993,136300000.0
2005-12-15 09:56:00,1.5992,1.5995,1.5991,1.5995,136300000.0
2005-12-15 09:57:00,1.5993,1.5995,1.599,1.5992,136300000.0
2005-12-15 09:58:00,1.5993,1.5995,1.5988,1.5988,136300000.0
2005-12-15 09:59:00,1.5986,1.5988,1.5982,1.5987,136300000.0
2005-12-15 10:00:00,1.5988,1.5988,1.5983,1.5985,136300000.0
2005-12-15 10:01:00,1.5986,1.5989,1.5986,1.5988,136300000.0
2005-12-15 10:02:00,1.5989,1.5991,1.5987,1.5988,136300000.0
2005-12-15 10:03:00,1.5986,1.5988,1.5983,1.5987,136300000.0
2005-12-15 10:04:00,1.5985,1.5988,1.5985,1.5985,136300000.0
2005-12-15 10:05:00,1.5989,1.5989,1.5986,1.5987,136300000.0
2005-12-15 10:06:00,1.5988,1.5991,1.5988,1.5989,136300000.0
2005-12-15 10:07:00,1.5987,1.5989,1.5985,1.5988,136300000.0
2005-12-15 10:08:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2005-12-15 10:09:00,1.5986,1.599,1.5986,1.599,136300000.0
2005-12-15 10:10:00,1.5989,1.599,1.5983,1.5986,136300000.0
2005-12-15 10:11:00,1.5987,1.5993,1.5986,1.5992,136300000.0
2005-12-15 10:12:00,1.5992,1.5994,1.5989,1.5991,136300000.0
2005-12-15 10:13:00,1.599,1.5992,1.5989,1.5992,136300000.0
2005-12-15 10:14:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2005-12-15 10:15:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2005-12-15 10:16:00,1.5996,1.5998,1.5992,1.5997,136300000.0
2005-12-15 10:17:00,1.5996,1.5998,1.5995,1.5995,136300000.0
2005-12-15 10:18:00,1.5996,1.6004,1.5994,1.6,136300000.0
2005-12-15 10:19:00,1.5998,1.6005,1.5998,1.6,136300000.0
2005-12-15 10:20:00,1.6003,1.6007,1.5995,1.5996,136300000.0
2005-12-15 10:21:00,1.5997,1.6004,1.5997,1.6002,136300000.0
2005-12-15 10:22:00,1.6001,1.6002,1.5995,1.5999,136300000.0
2005-12-15 10:23:00,1.6,1.6006,1.6,1.6005,136300000.0
2005-12-15 10:24:00,1.6006,1.6009,1.6003,1.6009,136300000.0
2005-12-15 10:25:00,1.6008,1.6012,1.6006,1.6007,136300000.0
2005-12-15 10:26:00,1.601,1.601,1.6003,1.6006,136300000.0
2005-12-15 10:27:00,1.6004,1.6009,1.6004,1.6009,136300000.0
2005-12-15 10:28:00,1.6008,1.6013,1.6008,1.601,136300000.0
2005-12-15 10:29:00,1.6011,1.6014,1.6005,1.6007,136300000.0
2005-12-15 10:30:00,1.6005,1.6008,1.6001,1.6002,136300000.0
2005-12-15 10:31:00,1.6001,1.601,1.6,1.601,136300000.0
2005-12-15 10:32:00,1.6009,1.6013,1.6008,1.6013,136300000.0
2005-12-15 10:33:00,1.6021,1.6033,1.6018,1.6031,136300000.0
2005-12-15 10:34:00,1.6033,1.6036,1.6024,1.6031,136300000.0
2005-12-15 10:35:00,1.6034,1.604,1.6031,1.6039,136300000.0
2005-12-15 10:36:00,1.604,1.6053,1.6039,1.6041,136300000.0
2005-12-15 10:37:00,1.604,1.6044,1.604,1.6043,136300000.0
2005-12-15 10:38:00,1.6044,1.6048,1.6041,1.6048,136300000.0
2005-12-15 10:39:00,1.605,1.6055,1.6043,1.6043,136300000.0
2005-12-15 10:40:00,1.6045,1.6053,1.604,1.6046,136300000.0
2005-12-15 10:41:00,1.6044,1.6056,1.6043,1.6056,136300000.0
2005-12-15 10:42:00,1.6055,1.6058,1.6051,1.6051,136300000.0
2005-12-15 10:43:00,1.6052,1.6064,1.605,1.606,136300000.0
2005-12-15 10:44:00,1.6057,1.6059,1.6053,1.6054,136300000.0
2005-12-15 10:45:00,1.6053,1.6055,1.6049,1.6052,136300000.0
2005-12-15 10:46:00,1.6051,1.6052,1.6043,1.605,136300000.0
2005-12-15 10:47:00,1.6049,1.6049,1.6039,1.6046,136300000.0
2005-12-15 10:48:00,1.6042,1.6044,1.604,1.604,136300000.0
2005-12-15 10:49:00,1.6041,1.6042,1.6037,1.6042,136300000.0
2005-12-15 10:50:00,1.6041,1.6044,1.6035,1.6036,136300000.0
2005-12-15 10:51:00,1.6036,1.6038,1.603,1.603,136300000.0
2005-12-15 10:52:00,1.6033,1.6042,1.6027,1.6037,136300000.0
2005-12-15 10:53:00,1.6038,1.6042,1.6037,1.6038,136300000.0
2005-12-15 10:54:00,1.6036,1.6045,1.6036,1.6045,136300000.0
2005-12-15 10:55:00,1.6044,1.605,1.6043,1.6047,136300000.0
2005-12-15 10:56:00,1.6047,1.6056,1.6046,1.6054,136300000.0
2005-12-15 10:57:00,1.6053,1.6055,1.6046,1.6047,136300000.0
2005-12-15 10:58:00,1.6048,1.6051,1.6048,1.605,136300000.0
2005-12-15 10:59:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2005-12-15 11:00:00,1.6042,1.6048,1.6041,1.6048,136300000.0
2005-12-15 11:01:00,1.6045,1.605,1.6045,1.6048,136300000.0
2005-12-15 11:02:00,1.6047,1.6049,1.6045,1.6047,136300000.0
2005-12-15 11:03:00,1.6048,1.6048,1.604,1.6042,136300000.0
2005-12-15 11:04:00,1.6043,1.6045,1.6041,1.6044,136300000.0
2005-12-15 11:05:00,1.6043,1.6043,1.6037,1.604,136300000.0
2005-12-15 11:06:00,1.6039,1.6041,1.6037,1.6038,136300000.0
2005-12-15 11:07:00,1.6036,1.6046,1.6034,1.6042,136300000.0
2005-12-15 11:08:00,1.6043,1.6043,1.604,1.6042,136300000.0
2005-12-15 11:09:00,1.6044,1.6047,1.6042,1.6047,136300000.0
2005-12-15 11:10:00,1.6046,1.6047,1.6038,1.6039,136300000.0
2005-12-15 11:11:00,1.604,1.604,1.6035,1.6037,136300000.0
2005-12-15 11:12:00,1.6038,1.6044,1.6036,1.6044,136300000.0
2005-12-15 11:13:00,1.6043,1.6043,1.6038,1.604,136300000.0
2005-12-15 11:14:00,1.6039,1.6041,1.6038,1.6038,136300000.0
2005-12-15 11:15:00,1.6037,1.6038,1.6033,1.6035,136300000.0
2005-12-15 11:16:00,1.6036,1.6036,1.6029,1.6031,136300000.0
2005-12-15 11:17:00,1.603,1.6031,1.6019,1.602,136300000.0
2005-12-15 11:18:00,1.6021,1.6024,1.6018,1.6022,136300000.0
2005-12-15 11:19:00,1.6024,1.6028,1.6022,1.6023,136300000.0
2005-12-15 11:20:00,1.6022,1.6027,1.6021,1.6027,136300000.0
2005-12-15 11:21:00,1.6024,1.6027,1.6024,1.6026,136300000.0
2005-12-15 11:22:00,1.6025,1.6025,1.6021,1.6022,136300000.0
2005-12-15 11:23:00,1.6023,1.6024,1.6017,1.6019,136300000.0
2005-12-15 11:24:00,1.602,1.6021,1.6017,1.6019,136300000.0
2005-12-15 11:25:00,1.6018,1.6021,1.6018,1.6019,136300000.0
2005-12-15 11:26:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-12-15 11:27:00,1.6019,1.6021,1.6016,1.6016,136300000.0
2005-12-15 11:28:00,1.6017,1.6021,1.6016,1.602,136300000.0
2005-12-15 11:29:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-12-15 11:30:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-12-15 11:31:00,1.6021,1.6024,1.602,1.6021,136300000.0
2005-12-15 11:32:00,1.6019,1.6021,1.6017,1.6019,136300000.0
2005-12-15 11:33:00,1.602,1.6021,1.6017,1.6018,136300000.0
2005-12-15 11:34:00,1.6017,1.6019,1.6015,1.6015,136300000.0
2005-12-15 11:35:00,1.6016,1.6019,1.6015,1.6017,136300000.0
2005-12-15 11:36:00,1.6016,1.6018,1.6016,1.6017,136300000.0
2005-12-15 11:37:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-12-15 11:38:00,1.6018,1.6021,1.6017,1.6021,136300000.0
2005-12-15 11:39:00,1.6019,1.6022,1.6019,1.6022,136300000.0
2005-12-15 11:40:00,1.6023,1.6028,1.6023,1.6027,136300000.0
2005-12-15 11:41:00,1.6026,1.6031,1.6026,1.6031,136300000.0
2005-12-15 11:42:00,1.6029,1.603,1.6027,1.6027,136300000.0
2005-12-15 11:43:00,1.6026,1.6031,1.6026,1.603,136300000.0
2005-12-15 11:44:00,1.6031,1.6032,1.6029,1.603,136300000.0
2005-12-15 11:45:00,1.6029,1.603,1.6025,1.6026,136300000.0
2005-12-15 11:46:00,1.6028,1.6029,1.6027,1.6029,136300000.0
2005-12-15 11:47:00,1.6028,1.603,1.6028,1.603,136300000.0
2005-12-15 11:48:00,1.6029,1.6032,1.6029,1.603,136300000.0
2005-12-15 11:49:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-12-15 11:50:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-12-15 11:51:00,1.603,1.6033,1.603,1.6031,136300000.0
2005-12-15 11:52:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-12-15 11:53:00,1.6029,1.6033,1.6027,1.6033,136300000.0
2005-12-15 11:54:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2005-12-15 12:08:00,1.6068,1.607,1.6068,1.6069,136300000.0
2005-12-15 12:09:00,1.607,1.6071,1.6069,1.6071,136300000.0
2005-12-15 12:10:00,1.607,1.607,1.607,1.607,136300000.0
2005-12-15 12:11:00,1.6068,1.6068,1.6064,1.6064,136300000.0
2005-12-15 12:12:00,1.6065,1.6072,1.6063,1.6064,136300000.0
2005-12-15 12:13:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2005-12-15 12:14:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-12-15 12:15:00,1.606,1.6061,1.6058,1.6061,136300000.0
2005-12-15 12:16:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2005-12-15 12:17:00,1.606,1.6061,1.606,1.6061,136300000.0
2005-12-15 12:18:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-12-15 12:19:00,1.6058,1.6058,1.6054,1.6057,136300000.0
2005-12-15 12:20:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2005-12-15 12:21:00,1.6057,1.6059,1.6057,1.6058,136300000.0
2005-12-15 12:22:00,1.6057,1.606,1.6057,1.606,136300000.0
2005-12-15 12:23:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2005-12-15 12:24:00,1.6058,1.6058,1.6054,1.6055,136300000.0
2005-12-15 12:25:00,1.6053,1.6053,1.605,1.605,136300000.0
2005-12-15 12:26:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-12-15 12:27:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2005-12-15 12:28:00,1.6047,1.6049,1.6044,1.6049,136300000.0
2005-12-15 12:29:00,1.6048,1.6048,1.6045,1.6045,136300000.0
2005-12-15 12:30:00,1.6044,1.6045,1.6044,1.6044,136300000.0
2005-12-15 12:31:00,1.6045,1.6047,1.6045,1.6047,136300000.0
2005-12-15 12:32:00,1.605,1.605,1.6041,1.6047,136300000.0
2005-12-15 12:33:00,1.604,1.6052,1.604,1.605,136300000.0
2005-12-15 12:34:00,1.6051,1.6052,1.605,1.605,136300000.0
2005-12-15 12:35:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2005-12-15 12:36:00,1.605,1.6053,1.6049,1.6049,136300000.0
2005-12-15 12:37:00,1.6051,1.6051,1.6049,1.6049,136300000.0
2005-12-15 12:38:00,1.6054,1.6054,1.605,1.605,136300000.0
2005-12-15 12:39:00,1.6049,1.6049,1.6042,1.6042,136300000.0
2005-12-15 12:40:00,1.6044,1.6044,1.6039,1.604,136300000.0
2005-12-15 12:41:00,1.6044,1.6044,1.604,1.604,136300000.0
2005-12-15 12:42:00,1.6039,1.6044,1.6032,1.6037,136300000.0
2005-12-15 12:43:00,1.6038,1.6044,1.6036,1.6036,136300000.0
2005-12-15 12:44:00,1.6044,1.6044,1.6034,1.6036,136300000.0
2005-12-15 12:45:00,1.6035,1.6039,1.6025,1.6025,136300000.0
2005-12-15 12:46:00,1.6024,1.6024,1.6018,1.6019,136300000.0
2005-12-15 12:47:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-12-15 12:48:00,1.602,1.6021,1.602,1.602,136300000.0
2005-12-15 12:49:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-12-15 12:50:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2005-12-15 12:51:00,1.6016,1.6022,1.6016,1.6022,136300000.0
2005-12-15 12:52:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-12-15 12:53:00,1.6021,1.6027,1.6019,1.6019,136300000.0
2005-12-15 12:54:00,1.6017,1.6021,1.6017,1.6019,136300000.0
2005-12-15 12:55:00,1.6022,1.6023,1.6021,1.6023,136300000.0
2005-12-15 12:56:00,1.6022,1.6023,1.602,1.6021,136300000.0
2005-12-15 12:57:00,1.6024,1.6024,1.602,1.602,136300000.0
2005-12-15 12:58:00,1.6024,1.6024,1.6019,1.6022,136300000.0
2005-12-15 12:59:00,1.6023,1.6024,1.6022,1.6023,136300000.0
2005-12-15 13:00:00,1.6022,1.6027,1.6022,1.6025,136300000.0
2005-12-15 13:01:00,1.6025,1.6025,1.6024,1.6024,136300000.0
2005-12-15 13:02:00,1.6025,1.6025,1.6022,1.6022,136300000.0
2005-12-15 13:03:00,1.6023,1.6032,1.6023,1.6032,136300000.0
2005-12-15 13:04:00,1.603,1.6031,1.6027,1.6027,136300000.0
2005-12-15 13:05:00,1.6028,1.603,1.6026,1.603,136300000.0
2005-12-15 13:06:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2005-12-15 13:07:00,1.603,1.603,1.6025,1.6025,136300000.0
2005-12-15 13:08:00,1.6026,1.6034,1.6026,1.6029,136300000.0
2005-12-15 13:09:00,1.603,1.603,1.6028,1.6029,136300000.0
2005-12-15 13:10:00,1.6027,1.6027,1.6027,1.6027,136300000.0
2005-12-15 13:11:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2005-12-15 13:12:00,1.6028,1.6028,1.6025,1.6026,136300000.0
2005-12-15 13:13:00,1.6023,1.6028,1.6023,1.6023,136300000.0
2005-12-15 13:14:00,1.6021,1.6022,1.6019,1.6021,136300000.0
2005-12-15 13:15:00,1.602,1.6022,1.6018,1.6021,136300000.0
2005-12-15 13:16:00,1.6023,1.6027,1.6022,1.6024,136300000.0
2005-12-15 13:17:00,1.6023,1.6027,1.602,1.6023,136300000.0
2005-12-15 13:18:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-12-15 13:19:00,1.6029,1.6029,1.6022,1.6024,136300000.0
2005-12-15 13:20:00,1.6029,1.6031,1.6028,1.6028,136300000.0
2005-12-15 13:21:00,1.6029,1.6029,1.6026,1.6027,136300000.0
2005-12-15 13:22:00,1.6029,1.603,1.6027,1.6028,136300000.0
2005-12-15 13:23:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2005-12-15 13:24:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-12-15 13:25:00,1.6028,1.6036,1.6027,1.603,136300000.0
2005-12-15 13:26:00,1.6029,1.6032,1.6028,1.6029,136300000.0
2005-12-15 13:27:00,1.6031,1.6031,1.602,1.602,136300000.0
2005-12-15 13:28:00,1.6019,1.602,1.6019,1.602,136300000.0
2005-12-15 13:29:00,1.6019,1.6021,1.6019,1.602,136300000.0
2005-12-15 13:30:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-12-15 13:31:00,1.6022,1.6026,1.6022,1.6026,136300000.0
2005-12-15 13:32:00,1.6028,1.603,1.6026,1.603,136300000.0
2005-12-15 13:33:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-12-15 13:34:00,1.6019,1.6031,1.6019,1.6023,136300000.0
2005-12-15 13:35:00,1.6028,1.6029,1.6024,1.6029,136300000.0
2005-12-15 13:36:00,1.603,1.6033,1.603,1.6032,136300000.0
2005-12-15 13:37:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2005-12-15 13:38:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-12-15 13:39:00,1.603,1.6035,1.603,1.6035,136300000.0
2005-12-15 13:40:00,1.6034,1.6034,1.6028,1.6028,136300000.0
2005-12-15 13:41:00,1.6032,1.6032,1.6027,1.6032,136300000.0
2005-12-15 13:42:00,1.6029,1.6029,1.6025,1.6025,136300000.0
2005-12-15 13:43:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-12-15 13:44:00,1.6026,1.6027,1.6024,1.6024,136300000.0
2005-12-15 13:45:00,1.6026,1.6026,1.6022,1.6022,136300000.0
2005-12-15 13:46:00,1.6021,1.6024,1.6015,1.6015,136300000.0
2005-12-15 13:47:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-12-15 13:48:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-12-15 13:49:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-12-15 13:50:00,1.6018,1.6023,1.6015,1.6015,136300000.0
2005-12-15 13:51:00,1.6014,1.6018,1.6014,1.6016,136300000.0
2005-12-15 13:52:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2005-12-15 13:53:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-12-15 13:54:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2005-12-15 13:55:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-12-15 13:56:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2005-12-15 13:58:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-12-15 13:59:00,1.6015,1.6017,1.6012,1.6017,136300000.0
2005-12-15 14:00:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-12-15 14:01:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-12-15 14:02:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2005-12-15 14:03:00,1.602,1.602,1.6018,1.6018,136300000.0
2005-12-15 14:04:00,1.6019,1.6024,1.6019,1.6023,136300000.0
2005-12-15 14:05:00,1.6022,1.6022,1.6022,1.6022,136300000.0
2005-12-15 14:06:00,1.6024,1.6025,1.6021,1.6025,136300000.0
2005-12-15 14:07:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-12-15 14:08:00,1.6025,1.6028,1.6024,1.6024,136300000.0
2005-12-15 14:09:00,1.6026,1.6026,1.6025,1.6026,136300000.0
2005-12-15 14:10:00,1.6028,1.6028,1.6023,1.6026,136300000.0
2005-12-15 14:11:00,1.6025,1.6025,1.6017,1.6017,136300000.0
2005-12-15 14:12:00,1.6018,1.602,1.6018,1.602,136300000.0
2005-12-15 14:13:00,1.6021,1.6022,1.602,1.6022,136300000.0
2005-12-15 14:14:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-12-15 14:15:00,1.6022,1.6022,1.6018,1.6018,136300000.0
2005-12-15 14:16:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-12-15 14:17:00,1.602,1.6024,1.602,1.6021,136300000.0
2005-12-15 14:18:00,1.602,1.6023,1.602,1.6023,136300000.0
2005-12-15 14:19:00,1.6024,1.6025,1.6021,1.6024,136300000.0
2005-12-15 14:20:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2005-12-15 14:21:00,1.6021,1.6026,1.6021,1.6022,136300000.0
2005-12-15 14:22:00,1.6023,1.6023,1.602,1.602,136300000.0
2005-12-15 14:23:00,1.6021,1.6021,1.6016,1.6018,136300000.0
2005-12-15 14:24:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-12-15 14:25:00,1.6013,1.6015,1.6011,1.6012,136300000.0
2005-12-15 14:26:00,1.6013,1.6013,1.601,1.6012,136300000.0
2005-12-15 14:27:00,1.6013,1.6013,1.6011,1.6013,136300000.0
2005-12-15 14:28:00,1.6011,1.6012,1.6006,1.6006,136300000.0
2005-12-15 14:29:00,1.6005,1.601,1.6004,1.6009,136300000.0
2005-12-15 14:30:00,1.6008,1.602,1.6002,1.6013,136300000.0
2005-12-15 14:31:00,1.6011,1.6016,1.6002,1.6013,136300000.0
2005-12-15 14:32:00,1.6009,1.6015,1.6002,1.6014,136300000.0
2005-12-15 14:33:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-12-15 14:34:00,1.601,1.6015,1.6007,1.6008,136300000.0
2005-12-15 14:35:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-12-15 14:36:00,1.6009,1.601,1.6005,1.6005,136300000.0
2005-12-15 14:37:00,1.6004,1.6004,1.6003,1.6003,136300000.0
2005-12-15 14:38:00,1.6004,1.6004,1.6003,1.6003,136300000.0
2005-12-15 14:39:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-12-15 14:40:00,1.6007,1.6012,1.6007,1.6011,136300000.0
2005-12-15 14:41:00,1.601,1.601,1.6008,1.6009,136300000.0
2005-12-15 14:42:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-12-15 14:43:00,1.6014,1.6016,1.6012,1.6015,136300000.0
2005-12-15 14:44:00,1.6013,1.6017,1.6013,1.6017,136300000.0
2005-12-15 14:45:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2005-12-15 14:46:00,1.6017,1.6017,1.6014,1.6015,136300000.0
2005-12-15 14:47:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-12-15 14:48:00,1.6022,1.6023,1.6022,1.6022,136300000.0
2005-12-15 14:49:00,1.6023,1.6026,1.6022,1.6025,136300000.0
2005-12-15 14:50:00,1.6024,1.603,1.6024,1.6028,136300000.0
2005-12-15 14:51:00,1.6027,1.6034,1.6027,1.6033,136300000.0
2005-12-15 14:52:00,1.6032,1.6038,1.6032,1.6038,136300000.0
2005-12-15 14:53:00,1.6036,1.6044,1.6036,1.6044,136300000.0
2005-12-15 14:54:00,1.6045,1.6046,1.6039,1.6045,136300000.0
2005-12-15 14:55:00,1.6044,1.6044,1.6038,1.6039,136300000.0
2005-12-15 14:56:00,1.6036,1.6036,1.603,1.6034,136300000.0
2005-12-15 14:57:00,1.603,1.6036,1.603,1.6036,136300000.0
2005-12-15 14:58:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2005-12-15 14:59:00,1.6035,1.6037,1.6027,1.6035,136300000.0
2005-12-15 15:00:00,1.6029,1.6041,1.6027,1.603,136300000.0
2005-12-15 15:01:00,1.6032,1.6038,1.6031,1.6032,136300000.0
2005-12-15 15:02:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-12-15 15:03:00,1.6032,1.6033,1.6028,1.6033,136300000.0
2005-12-15 15:04:00,1.6034,1.6043,1.6031,1.6033,136300000.0
2005-12-15 15:05:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2005-12-15 15:06:00,1.6033,1.6037,1.6029,1.6037,136300000.0
2005-12-15 15:07:00,1.6036,1.6039,1.6035,1.6035,136300000.0
2005-12-15 15:08:00,1.6033,1.6033,1.6028,1.6028,136300000.0
2005-12-15 15:09:00,1.6029,1.603,1.6027,1.6028,136300000.0
2005-12-15 15:10:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-12-15 15:11:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2005-12-15 15:12:00,1.6032,1.6033,1.6029,1.6029,136300000.0
2005-12-15 15:13:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2005-12-15 15:14:00,1.6036,1.6036,1.6033,1.6035,136300000.0
2005-12-15 15:15:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-12-15 15:16:00,1.6034,1.6035,1.6033,1.6035,136300000.0
2005-12-15 15:17:00,1.6037,1.6037,1.6034,1.6036,136300000.0
2005-12-15 15:18:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-12-15 15:20:00,1.6032,1.6032,1.6021,1.6021,136300000.0
2005-12-15 15:21:00,1.6023,1.6023,1.6016,1.6016,136300000.0
2005-12-15 15:22:00,1.6025,1.6025,1.6022,1.6023,136300000.0
2005-12-15 15:23:00,1.6021,1.6026,1.6017,1.6019,136300000.0
2005-12-15 15:24:00,1.6026,1.6026,1.6017,1.6017,136300000.0
2005-12-15 15:25:00,1.6019,1.6027,1.6019,1.6025,136300000.0
2005-12-15 15:26:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2005-12-15 15:27:00,1.6022,1.6025,1.6022,1.6024,136300000.0
2005-12-15 15:28:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2005-12-15 15:29:00,1.603,1.6031,1.6029,1.6029,136300000.0
2005-12-15 15:30:00,1.6027,1.6027,1.6022,1.6025,136300000.0
2005-12-15 15:31:00,1.6023,1.6026,1.6019,1.6023,136300000.0
2005-12-15 15:32:00,1.6025,1.6026,1.6023,1.6025,136300000.0
2005-12-15 15:33:00,1.6026,1.6027,1.6024,1.6027,136300000.0
2005-12-15 15:34:00,1.6026,1.6027,1.6023,1.6024,136300000.0
2005-12-15 15:35:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2005-12-15 15:36:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-12-15 15:37:00,1.6022,1.6023,1.6021,1.6023,136300000.0
2005-12-15 15:38:00,1.6025,1.6027,1.6023,1.6027,136300000.0
2005-12-15 15:39:00,1.6024,1.6028,1.6024,1.6027,136300000.0
2005-12-15 15:40:00,1.6026,1.6026,1.6022,1.6022,136300000.0
2005-12-15 15:41:00,1.6022,1.6022,1.6018,1.6018,136300000.0
2005-12-15 15:42:00,1.6019,1.6021,1.6019,1.6019,136300000.0
2005-12-15 15:43:00,1.6022,1.6022,1.602,1.6021,136300000.0
2005-12-15 15:44:00,1.6022,1.6024,1.6019,1.6019,136300000.0
2005-12-15 15:45:00,1.6021,1.6021,1.6014,1.6014,136300000.0
2005-12-15 15:46:00,1.6013,1.6013,1.6004,1.6005,136300000.0
2005-12-15 15:47:00,1.6003,1.6005,1.5995,1.5996,136300000.0
2005-12-15 15:48:00,1.5997,1.6002,1.5997,1.6001,136300000.0
2005-12-15 15:49:00,1.6002,1.6005,1.6001,1.6005,136300000.0
2005-12-15 15:50:00,1.6006,1.6007,1.6004,1.6007,136300000.0
2005-12-15 15:51:00,1.6005,1.6005,1.6,1.6,136300000.0
2005-12-15 15:52:00,1.6001,1.6003,1.6,1.6003,136300000.0
2005-12-15 15:53:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-12-15 15:54:00,1.6005,1.6005,1.6003,1.6003,136300000.0
2005-12-15 15:55:00,1.6,1.6002,1.5998,1.6,136300000.0
2005-12-15 15:56:00,1.6001,1.6002,1.5998,1.6,136300000.0
2005-12-15 15:57:00,1.6001,1.6001,1.5995,1.5995,136300000.0
2005-12-15 15:58:00,1.5997,1.5997,1.5993,1.5993,136300000.0
2005-12-15 15:59:00,1.5994,1.5998,1.5994,1.5998,136300000.0
2005-12-15 16:00:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-12-15 16:01:00,1.6004,1.6004,1.5999,1.5999,136300000.0
2005-12-15 16:02:00,1.6,1.6006,1.5999,1.6,136300000.0
2005-12-15 16:03:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-12-15 16:04:00,1.6,1.6002,1.6,1.6002,136300000.0
2005-12-15 16:05:00,1.6003,1.6005,1.6003,1.6004,136300000.0
2005-12-15 16:06:00,1.6003,1.6003,1.5997,1.5997,136300000.0
2005-12-15 16:07:00,1.5996,1.6001,1.5996,1.6001,136300000.0
2005-12-15 16:08:00,1.6,1.6001,1.5999,1.5999,136300000.0
2005-12-15 16:09:00,1.6008,1.6008,1.6001,1.6001,136300000.0
2005-12-15 16:10:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2005-12-15 16:11:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-12-15 16:12:00,1.5996,1.5996,1.599,1.599,136300000.0
2005-12-15 16:13:00,1.5989,1.5989,1.5981,1.5981,136300000.0
2005-12-15 16:14:00,1.598,1.598,1.5978,1.5978,136300000.0
2005-12-15 16:15:00,1.5979,1.5979,1.5964,1.5967,136300000.0
2005-12-15 16:16:00,1.5973,1.5973,1.5964,1.5969,136300000.0
2005-12-15 16:17:00,1.597,1.5974,1.5962,1.5974,136300000.0
2005-12-15 16:18:00,1.5974,1.5974,1.5971,1.5971,136300000.0
2005-12-15 16:19:00,1.597,1.597,1.5968,1.5968,136300000.0
2005-12-15 16:20:00,1.5967,1.5967,1.5965,1.5965,136300000.0
2005-12-15 16:21:00,1.5964,1.5967,1.5963,1.5966,136300000.0
2005-12-15 16:22:00,1.5968,1.5969,1.5968,1.5969,136300000.0
2005-12-15 16:23:00,1.5969,1.5969,1.5968,1.5968,136300000.0
2005-12-15 16:24:00,1.5967,1.5971,1.5967,1.597,136300000.0
2005-12-15 16:25:00,1.5972,1.5972,1.597,1.5972,136300000.0
2005-12-15 16:26:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-12-15 16:27:00,1.5968,1.597,1.5968,1.5969,136300000.0
2005-12-15 16:28:00,1.5972,1.5972,1.5968,1.5968,136300000.0
2005-12-15 16:29:00,1.5967,1.5971,1.5967,1.5969,136300000.0
2005-12-15 16:30:00,1.5968,1.5969,1.5966,1.5969,136300000.0
2005-12-15 16:31:00,1.5974,1.5974,1.5973,1.5974,136300000.0
2005-12-15 16:32:00,1.5972,1.5974,1.5971,1.5971,136300000.0
2005-12-15 16:33:00,1.5972,1.5979,1.5971,1.5979,136300000.0
2005-12-15 16:34:00,1.5977,1.5979,1.5977,1.5979,136300000.0
2005-12-15 16:35:00,1.5978,1.5978,1.5974,1.5974,136300000.0
2005-12-15 16:36:00,1.5977,1.5977,1.5968,1.5975,136300000.0
2005-12-15 16:37:00,1.5977,1.5977,1.5972,1.5972,136300000.0
2005-12-15 16:38:00,1.5971,1.5972,1.5971,1.5971,136300000.0
2005-12-15 16:39:00,1.5972,1.5972,1.5968,1.5969,136300000.0
2005-12-15 16:40:00,1.597,1.597,1.5969,1.5969,136300000.0
2005-12-15 16:41:00,1.5972,1.5972,1.5971,1.5971,136300000.0
2005-12-15 16:42:00,1.5968,1.597,1.5968,1.597,136300000.0
2005-12-15 16:43:00,1.5973,1.5973,1.5968,1.5968,136300000.0
2005-12-15 16:44:00,1.5967,1.5967,1.5964,1.5964,136300000.0
2005-12-15 16:45:00,1.5967,1.597,1.5967,1.597,136300000.0
2005-12-15 16:46:00,1.5969,1.5972,1.5968,1.597,136300000.0
2005-12-15 16:47:00,1.5967,1.5971,1.5966,1.5971,136300000.0
2005-12-15 16:48:00,1.5972,1.5972,1.597,1.597,136300000.0
2005-12-15 16:49:00,1.5968,1.5974,1.5968,1.5973,136300000.0
2005-12-15 16:50:00,1.5975,1.5975,1.597,1.597,136300000.0
2005-12-15 16:51:00,1.5973,1.5976,1.5972,1.5975,136300000.0
2005-12-15 16:52:00,1.5974,1.5977,1.5974,1.5977,136300000.0
2005-12-15 16:53:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2005-12-15 16:54:00,1.598,1.5983,1.5979,1.5983,136300000.0
2005-12-15 16:55:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2005-12-15 16:56:00,1.5986,1.5986,1.5984,1.5986,136300000.0
2005-12-15 16:57:00,1.5988,1.5988,1.5979,1.5979,136300000.0
2005-12-15 16:58:00,1.5978,1.5979,1.5975,1.5975,136300000.0
2005-12-15 16:59:00,1.5976,1.5976,1.5967,1.5969,136300000.0
2005-12-15 17:00:00,1.5966,1.5975,1.5964,1.5975,136300000.0
2005-12-15 17:01:00,1.5973,1.5974,1.5973,1.5974,136300000.0
2005-12-15 17:02:00,1.5976,1.5976,1.5973,1.5974,136300000.0
2005-12-15 17:03:00,1.5976,1.5981,1.5975,1.5978,136300000.0
2005-12-15 17:04:00,1.5976,1.5978,1.5976,1.5976,136300000.0
2005-12-15 17:05:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2005-12-15 17:06:00,1.5978,1.5979,1.5977,1.5979,136300000.0
2005-12-15 17:07:00,1.598,1.598,1.5967,1.5975,136300000.0
2005-12-15 17:08:00,1.5974,1.5977,1.5971,1.5973,136300000.0
2005-12-15 17:09:00,1.5976,1.5978,1.5971,1.5978,136300000.0
2005-12-15 17:10:00,1.5981,1.5984,1.598,1.5984,136300000.0
2005-12-15 17:11:00,1.5983,1.5985,1.5979,1.5985,136300000.0
2005-12-15 17:12:00,1.5987,1.5996,1.5984,1.5992,136300000.0
2005-12-15 17:13:00,1.5993,1.6001,1.5988,1.6001,136300000.0
2005-12-15 17:14:00,1.5998,1.6001,1.5997,1.5998,136300000.0
2005-12-15 17:15:00,1.5995,1.5999,1.5994,1.5999,136300000.0
2005-12-15 17:16:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2005-12-15 17:17:00,1.6,1.6,1.5998,1.5998,136300000.0
2005-12-15 17:18:00,1.5999,1.6001,1.5999,1.6001,136300000.0
2005-12-15 17:19:00,1.6003,1.6006,1.6003,1.6005,136300000.0
2005-12-15 17:20:00,1.6004,1.6012,1.6003,1.6012,136300000.0
2005-12-15 17:21:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2005-12-15 17:22:00,1.6015,1.6016,1.6012,1.6015,136300000.0
2005-12-15 17:23:00,1.6014,1.6015,1.6005,1.6014,136300000.0
2005-12-15 17:24:00,1.6012,1.6013,1.601,1.6011,136300000.0
2005-12-15 17:25:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-12-15 17:26:00,1.6011,1.6014,1.6011,1.6014,136300000.0
2005-12-15 17:27:00,1.6013,1.6021,1.6013,1.6016,136300000.0
2005-12-15 17:28:00,1.6018,1.6019,1.6014,1.6016,136300000.0
2005-12-15 17:29:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-12-15 17:30:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-12-15 17:31:00,1.6024,1.6024,1.6022,1.6022,136300000.0
2005-12-15 17:32:00,1.6019,1.602,1.6018,1.6018,136300000.0
2005-12-15 17:33:00,1.6019,1.6021,1.6018,1.6018,136300000.0
2005-12-15 17:34:00,1.602,1.602,1.6018,1.6019,136300000.0
2005-12-15 17:35:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-12-15 17:36:00,1.6022,1.6023,1.602,1.602,136300000.0
2005-12-15 17:37:00,1.6019,1.6019,1.6014,1.6014,136300000.0
2005-12-15 17:38:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-12-15 17:39:00,1.6018,1.6025,1.6017,1.6025,136300000.0
2005-12-15 17:40:00,1.6024,1.6027,1.6023,1.6025,136300000.0
2005-12-15 17:41:00,1.6028,1.6028,1.6017,1.6017,136300000.0
2005-12-15 17:42:00,1.6018,1.6018,1.6009,1.6009,136300000.0
2005-12-15 17:44:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2005-12-15 17:45:00,1.6012,1.6012,1.6009,1.6012,136300000.0
2005-12-15 17:46:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2005-12-15 17:47:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-12-15 17:48:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-12-15 17:49:00,1.6013,1.6013,1.601,1.601,136300000.0
2005-12-15 17:50:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2005-12-15 17:51:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2005-12-15 17:52:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-12-15 17:53:00,1.6015,1.6017,1.6014,1.6017,136300000.0
2005-12-15 17:54:00,1.6016,1.6017,1.6013,1.6013,136300000.0
2005-12-15 17:55:00,1.6014,1.6014,1.6009,1.6009,136300000.0
2005-12-15 17:56:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-12-15 17:57:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2005-12-15 17:58:00,1.6015,1.6018,1.6013,1.6018,136300000.0
2005-12-15 17:59:00,1.6017,1.6018,1.6014,1.6014,136300000.0
2005-12-15 18:00:00,1.6013,1.6022,1.6012,1.6018,136300000.0
2005-12-15 18:01:00,1.6017,1.6022,1.6017,1.6022,136300000.0
2005-12-15 18:02:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2005-12-15 18:03:00,1.6022,1.6022,1.6022,1.6022,136300000.0
2005-12-15 18:04:00,1.6023,1.603,1.6023,1.6028,136300000.0
2005-12-15 18:05:00,1.603,1.6033,1.6028,1.603,136300000.0
2005-12-15 18:06:00,1.6029,1.6034,1.6028,1.6028,136300000.0
2005-12-15 18:07:00,1.6026,1.603,1.6026,1.603,136300000.0
2005-12-15 18:08:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-12-15 18:09:00,1.6028,1.6028,1.6022,1.6022,136300000.0
2005-12-15 18:10:00,1.6021,1.6021,1.6016,1.6017,136300000.0
2005-12-15 18:11:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2005-12-15 18:12:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-12-15 18:13:00,1.6012,1.6014,1.6011,1.6014,136300000.0
2005-12-15 18:14:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2005-12-15 18:15:00,1.601,1.6014,1.6009,1.6013,136300000.0
2005-12-15 18:16:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-12-15 18:17:00,1.601,1.6011,1.601,1.6011,136300000.0
2005-12-15 18:18:00,1.601,1.601,1.6009,1.6009,136300000.0
2005-12-15 18:19:00,1.601,1.601,1.6006,1.6006,136300000.0
2005-12-15 18:20:00,1.6007,1.6011,1.6007,1.6011,136300000.0
2005-12-15 18:21:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-12-15 18:22:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2005-12-15 18:23:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-12-15 18:24:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-12-15 18:25:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2005-12-15 18:26:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2005-12-15 18:27:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-12-15 18:28:00,1.6027,1.6027,1.6021,1.6021,136300000.0
2005-12-15 18:29:00,1.6022,1.6023,1.6019,1.6019,136300000.0
2005-12-15 18:30:00,1.6024,1.6024,1.6019,1.602,136300000.0
2005-12-15 18:31:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2005-12-15 18:32:00,1.6019,1.6022,1.6019,1.6022,136300000.0
2005-12-15 18:33:00,1.6021,1.6021,1.6015,1.6015,136300000.0
2005-12-15 18:34:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-12-15 18:35:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2005-12-15 18:36:00,1.6018,1.6018,1.6014,1.6014,136300000.0
2005-12-15 18:37:00,1.6019,1.6019,1.6014,1.6014,136300000.0
2005-12-15 18:38:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2005-12-15 18:39:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2005-12-15 18:40:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-12-15 18:41:00,1.6017,1.6019,1.6017,1.6017,136300000.0
2005-12-15 18:42:00,1.6014,1.6021,1.6014,1.6021,136300000.0
2005-12-15 18:43:00,1.602,1.6022,1.6018,1.6018,136300000.0
2005-12-15 18:44:00,1.602,1.602,1.6016,1.6016,136300000.0
2005-12-15 18:45:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2005-12-15 18:46:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2005-12-15 18:47:00,1.6021,1.6023,1.6014,1.6017,136300000.0
2005-12-15 18:48:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2005-12-15 18:49:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2005-12-15 18:50:00,1.6019,1.6027,1.6019,1.602,136300000.0
2005-12-15 18:51:00,1.6019,1.6022,1.6018,1.6022,136300000.0
2005-12-15 18:52:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-12-15 18:53:00,1.6022,1.6022,1.6022,1.6022,136300000.0
2005-12-15 18:54:00,1.6023,1.6023,1.6017,1.6017,136300000.0
2005-12-15 18:55:00,1.6018,1.6018,1.6013,1.6013,136300000.0
2005-12-15 18:56:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-12-15 18:57:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2005-12-15 18:58:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-12-15 18:59:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-12-15 19:00:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2005-12-15 19:01:00,1.602,1.602,1.6012,1.6012,136300000.0
2005-12-15 19:02:00,1.6018,1.6018,1.601,1.601,136300000.0
2005-12-15 19:03:00,1.6008,1.601,1.6004,1.6007,136300000.0
2005-12-15 19:04:00,1.6008,1.6008,1.6007,1.6008,136300000.0
2005-12-15 19:05:00,1.6007,1.6008,1.6005,1.6008,136300000.0
2005-12-15 19:06:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2005-12-15 19:07:00,1.6013,1.6013,1.6007,1.6008,136300000.0
2005-12-15 19:08:00,1.6007,1.6007,1.6004,1.6004,136300000.0
2005-12-15 19:09:00,1.6005,1.6008,1.6005,1.6008,136300000.0
2005-12-15 19:10:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-12-15 19:11:00,1.6012,1.6014,1.601,1.601,136300000.0
2005-12-15 19:12:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-12-15 19:13:00,1.6006,1.6006,1.6003,1.6003,136300000.0
2005-12-15 19:14:00,1.6004,1.6005,1.5999,1.5999,136300000.0
2005-12-15 19:15:00,1.5998,1.6001,1.5998,1.6,136300000.0
2005-12-15 19:16:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-12-15 19:17:00,1.5998,1.6002,1.5998,1.5998,136300000.0
2005-12-15 19:18:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-12-15 19:19:00,1.5998,1.6002,1.5998,1.6,136300000.0
2005-12-15 19:20:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2005-12-15 19:21:00,1.6001,1.6002,1.6001,1.6001,136300000.0
2005-12-15 19:22:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-12-15 19:23:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-12-15 19:24:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2005-12-15 19:25:00,1.6,1.6,1.5994,1.5995,136300000.0
2005-12-15 19:26:00,1.5993,1.5993,1.5991,1.5993,136300000.0
2005-12-15 19:27:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-12-15 19:28:00,1.5995,1.5999,1.5995,1.5999,136300000.0
2005-12-15 19:29:00,1.5998,1.6002,1.5998,1.5998,136300000.0
2005-12-15 19:30:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-12-15 19:31:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-12-15 19:32:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2005-12-15 19:33:00,1.6009,1.6009,1.5994,1.5994,136300000.0
2005-12-15 19:34:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-12-15 19:35:00,1.599,1.5997,1.599,1.5993,136300000.0
2005-12-15 19:36:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2005-12-15 19:37:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2005-12-15 19:38:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-12-15 19:39:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2005-12-15 19:40:00,1.5995,1.5996,1.5994,1.5996,136300000.0
2005-12-15 19:41:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2005-12-15 19:42:00,1.6001,1.6001,1.5997,1.6,136300000.0
2005-12-15 19:43:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-12-15 19:44:00,1.6001,1.6001,1.5998,1.5999,136300000.0
2005-12-15 19:45:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-12-15 19:46:00,1.5999,1.6001,1.5996,1.6001,136300000.0
2005-12-15 19:47:00,1.6,1.6001,1.5998,1.5998,136300000.0
2005-12-15 19:48:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-12-15 19:49:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-12-15 19:50:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-12-15 19:51:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2005-12-15 19:52:00,1.5999,1.6,1.5998,1.5998,136300000.0
2005-12-15 19:53:00,1.5999,1.5999,1.5994,1.5995,136300000.0
2005-12-15 19:54:00,1.5996,1.5996,1.5994,1.5996,136300000.0
2005-12-15 19:55:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-12-15 19:56:00,1.5998,1.6002,1.5996,1.5999,136300000.0
2005-12-15 19:57:00,1.6002,1.6003,1.6,1.6,136300000.0
2005-12-15 19:58:00,1.5999,1.5999,1.5995,1.5999,136300000.0
2005-12-15 19:59:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-12-15 20:00:00,1.6,1.6,1.5998,1.5998,136300000.0
2005-12-15 20:01:00,1.6002,1.6002,1.5997,1.5997,136300000.0
2005-12-15 20:02:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2005-12-15 20:03:00,1.6002,1.6002,1.5996,1.5996,136300000.0
2005-12-15 20:04:00,1.5997,1.5997,1.5996,1.5996,136300000.0
2005-12-15 20:05:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2005-12-15 20:06:00,1.5997,1.5997,1.5995,1.5997,136300000.0
2005-12-15 20:07:00,1.5996,1.6,1.5996,1.6,136300000.0
2005-12-15 20:08:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-12-15 20:09:00,1.6,1.6002,1.6,1.6,136300000.0
2005-12-15 20:10:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-12-15 20:11:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-12-15 20:12:00,1.6002,1.6002,1.5996,1.5998,136300000.0
2005-12-15 20:13:00,1.5997,1.5997,1.5995,1.5995,136300000.0
2005-12-15 20:14:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2005-12-15 20:15:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2005-12-15 20:16:00,1.5996,1.5998,1.5996,1.5998,136300000.0
2005-12-15 20:17:00,1.5999,1.5999,1.5996,1.5996,136300000.0
2005-12-15 20:18:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-12-15 20:19:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2005-12-15 20:20:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-12-15 20:21:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2005-12-15 20:22:00,1.5991,1.5994,1.5991,1.5993,136300000.0
2005-12-15 20:23:00,1.5995,1.5995,1.5991,1.5991,136300000.0
2005-12-15 20:24:00,1.599,1.5991,1.599,1.599,136300000.0
2005-12-15 20:25:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2005-12-15 20:26:00,1.5994,1.5994,1.5991,1.5991,136300000.0
2005-12-15 20:27:00,1.5993,1.5996,1.5993,1.5995,136300000.0
2005-12-15 20:28:00,1.5992,1.5992,1.599,1.599,136300000.0
2005-12-15 20:29:00,1.5996,1.5996,1.5992,1.5992,136300000.0
2005-12-15 20:30:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2005-12-15 20:31:00,1.5996,1.5996,1.5993,1.5993,136300000.0
2005-12-15 20:32:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-12-15 20:33:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2005-12-15 20:34:00,1.5996,1.5996,1.599,1.599,136300000.0
2005-12-15 20:35:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2005-12-15 20:36:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2005-12-15 20:37:00,1.5993,1.5994,1.5993,1.5993,136300000.0
2005-12-15 20:38:00,1.5992,1.5994,1.5991,1.5993,136300000.0
2005-12-15 20:39:00,1.5997,1.5998,1.5995,1.5995,136300000.0
2005-12-15 20:40:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2005-12-15 20:41:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2005-12-15 20:42:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-12-15 20:43:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2005-12-15 20:44:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-12-15 20:45:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-12-15 20:46:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2005-12-15 20:47:00,1.5998,1.5999,1.5996,1.5999,136300000.0
2005-12-15 20:48:00,1.6,1.6006,1.6,1.6004,136300000.0
2005-12-15 20:49:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2005-12-15 20:50:00,1.6007,1.6007,1.6005,1.6005,136300000.0
2005-12-15 20:51:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-12-15 20:52:00,1.6001,1.6001,1.5996,1.5998,136300000.0
2005-12-15 20:53:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-12-15 20:54:00,1.6,1.6003,1.6,1.6003,136300000.0
2005-12-15 20:55:00,1.6004,1.6004,1.5999,1.5999,136300000.0
2005-12-15 20:56:00,1.6006,1.601,1.6005,1.6008,136300000.0
2005-12-15 20:57:00,1.6007,1.6008,1.6007,1.6008,136300000.0
2005-12-15 20:58:00,1.6007,1.6007,1.6007,1.6007,136300000.0
2005-12-15 20:59:00,1.601,1.6011,1.601,1.6011,136300000.0
2005-12-15 21:00:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-12-15 21:01:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-12-15 21:02:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2005-12-15 21:03:00,1.601,1.601,1.601,1.601,136300000.0
2005-12-15 21:04:00,1.6011,1.6012,1.6007,1.6011,136300000.0
2005-12-15 21:05:00,1.6012,1.6014,1.6011,1.6012,136300000.0
2005-12-15 21:06:00,1.6016,1.6016,1.6011,1.6016,136300000.0
2005-12-15 21:07:00,1.6015,1.6015,1.601,1.601,136300000.0
2005-12-15 21:08:00,1.6011,1.6011,1.601,1.601,136300000.0
2005-12-15 21:09:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-12-15 21:11:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-12-15 21:12:00,1.6012,1.6015,1.6012,1.6013,136300000.0
2005-12-15 21:13:00,1.6011,1.6011,1.6007,1.6007,136300000.0
2005-12-15 21:14:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2005-12-15 21:15:00,1.601,1.601,1.6007,1.6007,136300000.0
2005-12-15 21:16:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-12-15 21:17:00,1.6008,1.6012,1.6008,1.601,136300000.0
2005-12-15 21:18:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2005-12-15 21:19:00,1.6011,1.6011,1.6007,1.6009,136300000.0
2005-12-15 21:20:00,1.6011,1.6016,1.6011,1.6013,136300000.0
2005-12-15 21:21:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-12-15 21:22:00,1.6013,1.6018,1.6013,1.6017,136300000.0
2005-12-15 21:23:00,1.602,1.602,1.6017,1.6018,136300000.0
2005-12-15 21:24:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2005-12-15 21:25:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2005-12-15 21:26:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-12-15 21:27:00,1.6018,1.602,1.6018,1.6019,136300000.0
2005-12-15 21:28:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-12-15 21:29:00,1.602,1.6021,1.6018,1.6021,136300000.0
2005-12-15 21:30:00,1.6024,1.6024,1.6019,1.6019,136300000.0
2005-12-15 21:31:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-12-15 21:32:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-12-15 21:33:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2005-12-15 21:34:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-12-15 21:35:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2005-12-15 21:36:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-12-15 21:37:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-12-15 21:38:00,1.6022,1.6027,1.6021,1.6024,136300000.0
2005-12-15 21:39:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2005-12-15 21:40:00,1.6022,1.6025,1.6022,1.6023,136300000.0
2005-12-15 21:41:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-12-15 21:42:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-12-15 21:43:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-12-15 21:44:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-12-15 21:45:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-12-15 21:46:00,1.602,1.602,1.6013,1.6013,136300000.0
2005-12-15 21:47:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2005-12-15 21:48:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2005-12-15 21:49:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-12-15 21:50:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2005-12-15 21:51:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2005-12-15 21:52:00,1.6014,1.6014,1.6007,1.6008,136300000.0
2005-12-15 21:53:00,1.6007,1.6008,1.6003,1.6003,136300000.0
2005-12-15 21:54:00,1.6002,1.6002,1.5999,1.6002,136300000.0
2005-12-15 21:55:00,1.6003,1.6006,1.6002,1.6002,136300000.0
2005-12-15 21:56:00,1.6003,1.6003,1.6003,1.6003,136300000.0
2005-12-15 21:57:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2005-12-15 21:58:00,1.6003,1.6003,1.6003,1.6003,136300000.0
2005-12-15 21:59:00,1.6006,1.6006,1.6003,1.6004,136300000.0
2005-12-15 22:00:00,1.6003,1.6005,1.6003,1.6005,136300000.0
2005-12-15 22:01:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2005-12-15 22:02:00,1.6006,1.6006,1.6002,1.6002,136300000.0
2005-12-15 22:03:00,1.6004,1.6007,1.6003,1.6005,136300000.0
2005-12-15 22:04:00,1.6004,1.6004,1.6003,1.6004,136300000.0
2005-12-15 22:05:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2005-12-15 22:06:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2005-12-15 22:07:00,1.6008,1.6008,1.6004,1.6004,136300000.0
2005-12-15 22:08:00,1.6009,1.6013,1.6009,1.601,136300000.0
2005-12-15 22:09:00,1.6009,1.6009,1.6002,1.6002,136300000.0
2005-12-15 22:10:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-12-15 22:11:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2005-12-15 22:12:00,1.6003,1.6003,1.6002,1.6003,136300000.0
2005-12-15 22:13:00,1.6002,1.6004,1.6002,1.6003,136300000.0
2005-12-15 22:14:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2005-12-15 22:15:00,1.6007,1.6007,1.6003,1.6003,136300000.0
2005-12-15 22:16:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2005-12-15 22:17:00,1.6004,1.6004,1.6003,1.6004,136300000.0
2005-12-15 22:18:00,1.6003,1.6004,1.6003,1.6003,136300000.0
2005-12-15 22:19:00,1.6002,1.6002,1.5999,1.5999,136300000.0
2005-12-15 22:20:00,1.6003,1.6003,1.5998,1.5999,136300000.0
2005-12-15 22:21:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2005-12-15 22:22:00,1.6008,1.6008,1.6001,1.6001,136300000.0
2005-12-15 22:23:00,1.6,1.6,1.5997,1.5997,136300000.0
2005-12-15 22:24:00,1.5999,1.6002,1.5997,1.6001,136300000.0
2005-12-15 22:25:00,1.6002,1.6003,1.6001,1.6002,136300000.0
2005-12-15 22:26:00,1.6,1.6003,1.6,1.6,136300000.0
2005-12-15 22:27:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-12-15 22:28:00,1.5999,1.6003,1.5999,1.6002,136300000.0
2005-12-15 22:29:00,1.5999,1.6,1.5999,1.6,136300000.0
2005-12-15 22:30:00,1.6001,1.6002,1.6,1.6002,136300000.0
2005-12-15 22:31:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2005-12-15 22:32:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-12-15 22:33:00,1.6007,1.6008,1.6004,1.6008,136300000.0
2005-12-15 22:34:00,1.6009,1.601,1.6006,1.6006,136300000.0
2005-12-15 22:35:00,1.601,1.6011,1.601,1.601,136300000.0
2005-12-15 22:36:00,1.6007,1.6007,1.6005,1.6006,136300000.0
2005-12-15 22:37:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-12-15 22:38:00,1.6008,1.6008,1.6004,1.6005,136300000.0
2005-12-15 22:39:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2005-12-15 22:40:00,1.6002,1.6006,1.6002,1.6006,136300000.0
2005-12-15 22:41:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-12-15 22:42:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2005-12-15 22:43:00,1.6004,1.6005,1.5998,1.5998,136300000.0
2005-12-15 22:44:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-12-15 22:45:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2005-12-15 22:46:00,1.6,1.6,1.5996,1.5996,136300000.0
2005-12-15 22:47:00,1.5997,1.6005,1.5997,1.6002,136300000.0
2005-12-15 22:48:00,1.6004,1.6004,1.5998,1.5998,136300000.0
2005-12-15 22:49:00,1.5996,1.5998,1.5996,1.5997,136300000.0
2005-12-15 22:50:00,1.5998,1.5999,1.5995,1.5999,136300000.0
2005-12-15 22:51:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2005-12-15 22:52:00,1.5997,1.5997,1.5992,1.5992,136300000.0
2005-12-15 22:53:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2005-12-15 22:54:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2005-12-15 22:55:00,1.5995,1.5996,1.5993,1.5993,136300000.0
2005-12-15 22:56:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2005-12-15 22:58:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-12-15 22:59:00,1.6001,1.6001,1.5998,1.5998,136300000.0
2005-12-15 23:00:00,1.6003,1.6003,1.6,1.6,136300000.0
2005-12-15 23:01:00,1.6001,1.6001,1.5998,1.5999,136300000.0
2005-12-15 23:02:00,1.5999,1.6,1.5999,1.5999,136300000.0
2005-12-15 23:03:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-12-15 23:04:00,1.6,1.6,1.5999,1.5999,136300000.0
2005-12-15 23:06:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2005-12-15 23:07:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2005-12-15 23:08:00,1.6001,1.6003,1.6001,1.6003,136300000.0
2005-12-15 23:09:00,1.6011,1.6011,1.6003,1.6003,136300000.0
2005-12-15 23:10:00,1.6006,1.6006,1.6004,1.6004,136300000.0
2005-12-15 23:11:00,1.6001,1.6001,1.6,1.6,136300000.0
2005-12-15 23:12:00,1.6008,1.6008,1.6004,1.6004,136300000.0
2005-12-15 23:13:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2005-12-15 23:14:00,1.6005,1.601,1.6005,1.601,136300000.0
2005-12-15 23:15:00,1.6009,1.6015,1.6009,1.6015,136300000.0
2005-12-15 23:16:00,1.6014,1.6022,1.6014,1.6019,136300000.0
2005-12-15 23:17:00,1.602,1.6021,1.6014,1.6014,136300000.0
2005-12-15 23:18:00,1.6017,1.6017,1.6013,1.6013,136300000.0
2005-12-15 23:19:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-12-15 23:20:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-12-15 23:21:00,1.6007,1.6009,1.6006,1.6008,136300000.0
2005-12-15 23:22:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-12-15 23:23:00,1.6007,1.6009,1.6007,1.6009,136300000.0
2005-12-15 23:24:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2005-12-15 23:25:00,1.601,1.6013,1.601,1.6013,136300000.0
2005-12-15 23:26:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-12-15 23:27:00,1.6017,1.6019,1.6016,1.6019,136300000.0
2005-12-15 23:28:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2005-12-15 23:29:00,1.6017,1.6017,1.6013,1.6013,136300000.0
2005-12-15 23:30:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2005-12-15 23:31:00,1.602,1.602,1.6009,1.6009,136300000.0
2005-12-15 23:32:00,1.601,1.6011,1.6009,1.6009,136300000.0
2005-12-15 23:33:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2005-12-15 23:34:00,1.6013,1.6015,1.6013,1.6013,136300000.0
2005-12-15 23:35:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2005-12-15 23:36:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2005-12-15 23:37:00,1.6011,1.6011,1.601,1.601,136300000.0
2005-12-15 23:38:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-12-15 23:39:00,1.6011,1.6012,1.6009,1.6009,136300000.0
2005-12-15 23:40:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2005-12-15 23:41:00,1.6009,1.6009,1.6007,1.6007,136300000.0
2005-12-15 23:42:00,1.601,1.6014,1.6009,1.6014,136300000.0
2005-12-15 23:43:00,1.6012,1.6014,1.6009,1.6009,136300000.0
2005-12-15 23:44:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-12-15 23:45:00,1.601,1.6011,1.601,1.6011,136300000.0
2005-12-15 23:46:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2005-12-15 23:47:00,1.6011,1.6011,1.601,1.6011,136300000.0
2005-12-15 23:48:00,1.6012,1.6016,1.6009,1.6009,136300000.0
2005-12-15 23:49:00,1.6008,1.6009,1.6007,1.6007,136300000.0
2005-12-15 23:50:00,1.6006,1.6012,1.6006,1.601,136300000.0
2005-12-15 23:51:00,1.6009,1.601,1.6008,1.6009,136300000.0
2005-12-15 23:52:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2005-12-15 23:53:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2005-12-15 23:54:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-12-15 23:55:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-12-15 23:56:00,1.6032,1.6033,1.6022,1.6022,136300000.0
2005-12-15 23:57:00,1.6019,1.6029,1.6018,1.6023,136300000.0
2005-12-15 23:58:00,1.6022,1.6025,1.6019,1.6023,136300000.0
2005-12-15 23:59:00,1.6024,1.6024,1.6022,1.6022,136300000.0
2005-12-16 00:00:00,1.6021,1.6022,1.6018,1.6018,136300000.0
2005-12-16 00:01:00,1.6021,1.6021,1.6015,1.6016,136300000.0
2005-12-16 00:02:00,1.6015,1.602,1.6014,1.6014,136300000.0
2005-12-16 00:03:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2005-12-16 00:04:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-12-16 00:05:00,1.6015,1.6017,1.6013,1.6017,136300000.0
2005-12-16 00:06:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-12-16 00:07:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2005-12-16 00:08:00,1.6012,1.6013,1.601,1.601,136300000.0
2005-12-16 00:09:00,1.6015,1.6015,1.6011,1.6012,136300000.0
2005-12-16 00:10:00,1.6013,1.6015,1.6013,1.6013,136300000.0
2005-12-16 00:11:00,1.6018,1.6021,1.601,1.601,136300000.0
2005-12-16 00:12:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2005-12-16 00:13:00,1.6011,1.6011,1.601,1.601,136300000.0
2005-12-16 00:14:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2005-12-16 00:15:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2005-12-16 00:16:00,1.601,1.601,1.6008,1.6008,136300000.0
2005-12-16 00:18:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2005-12-16 00:19:00,1.6007,1.6007,1.6006,1.6007,136300000.0
2005-12-16 00:20:00,1.6006,1.6007,1.6006,1.6007,136300000.0
2005-12-16 00:21:00,1.6009,1.601,1.6009,1.601,136300000.0
2005-12-16 00:22:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-12-16 00:23:00,1.6009,1.601,1.6006,1.6006,136300000.0
2005-12-16 00:24:00,1.6009,1.6011,1.6007,1.6009,136300000.0
2005-12-16 00:25:00,1.6007,1.6008,1.6004,1.6004,136300000.0
2005-12-16 00:26:00,1.6003,1.6005,1.6002,1.6004,136300000.0
2005-12-16 00:27:00,1.6003,1.6003,1.6,1.6001,136300000.0
2005-12-16 00:28:00,1.6002,1.6007,1.6002,1.6004,136300000.0
2005-12-16 00:29:00,1.6003,1.6008,1.6003,1.6006,136300000.0
2005-12-16 00:32:00,1.6003,1.6004,1.6001,1.6004,136300000.0
2005-12-16 00:33:00,1.6004,1.6006,1.6004,1.6005,136300000.0
2005-12-16 00:34:00,1.6007,1.6007,1.6005,1.6007,136300000.0
2005-12-16 00:35:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2005-12-16 00:36:00,1.6007,1.6012,1.6007,1.6012,136300000.0
2005-12-16 00:37:00,1.6014,1.6014,1.6012,1.6013,136300000.0
2005-12-16 00:38:00,1.6011,1.6011,1.6011,1.6011,136300000.0
2005-12-16 00:39:00,1.6012,1.6014,1.6012,1.6012,136300000.0
2005-12-16 00:40:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2005-12-16 00:41:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2005-12-16 00:42:00,1.6013,1.6016,1.6013,1.6013,136300000.0
2005-12-16 00:43:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2005-12-16 00:44:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-12-16 00:45:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2005-12-16 00:46:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2005-12-16 00:47:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2005-12-16 00:48:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2005-12-16 00:49:00,1.6013,1.6013,1.6004,1.6006,136300000.0
2005-12-16 00:50:00,1.6005,1.6008,1.6005,1.6007,136300000.0
2005-12-16 00:51:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2005-12-16 00:52:00,1.601,1.601,1.6007,1.601,136300000.0
2005-12-16 00:53:00,1.6012,1.6012,1.6009,1.601,136300000.0
2005-12-16 00:54:00,1.6012,1.6012,1.6007,1.6007,136300000.0
2005-12-16 00:55:00,1.601,1.6011,1.6008,1.601,136300000.0
2005-12-16 00:56:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2005-12-16 00:57:00,1.601,1.6012,1.601,1.6012,136300000.0
2005-12-16 00:58:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2005-12-16 00:59:00,1.6011,1.6011,1.601,1.601,136300000.0
2005-12-16 01:00:00,1.6011,1.6017,1.6011,1.6012,136300000.0
2005-12-16 01:01:00,1.6014,1.6019,1.6014,1.6016,136300000.0
2005-12-16 01:02:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-12-16 01:03:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2005-12-16 01:04:00,1.6013,1.6019,1.6013,1.6017,136300000.0
2005-12-16 01:05:00,1.6025,1.6025,1.6018,1.602,136300000.0
2005-12-16 01:06:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2005-12-16 01:07:00,1.6018,1.6025,1.6017,1.6022,136300000.0
2005-12-16 01:08:00,1.602,1.6024,1.602,1.6022,136300000.0
2005-12-16 01:09:00,1.6023,1.6026,1.6022,1.6025,136300000.0
2005-12-16 01:10:00,1.6024,1.6024,1.602,1.6022,136300000.0
2005-12-16 01:11:00,1.602,1.6024,1.6016,1.6016,136300000.0
2005-12-16 01:12:00,1.6019,1.6022,1.6019,1.6022,136300000.0
2005-12-16 01:13:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-12-16 01:14:00,1.6019,1.6019,1.6017,1.6019,136300000.0
2005-12-16 01:15:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2005-12-16 01:16:00,1.6021,1.6032,1.6019,1.6029,136300000.0
2005-12-16 01:17:00,1.6032,1.6037,1.6029,1.6036,136300000.0
2005-12-16 01:18:00,1.6043,1.6054,1.6043,1.6054,136300000.0
2005-12-16 01:19:00,1.6053,1.6053,1.6043,1.6043,136300000.0
2005-12-16 01:20:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-12-16 01:21:00,1.6039,1.604,1.6036,1.6036,136300000.0
2005-12-16 01:22:00,1.6039,1.6044,1.6036,1.6044,136300000.0
2005-12-16 01:23:00,1.6042,1.6043,1.6023,1.6023,136300000.0
2005-12-16 01:24:00,1.6025,1.6035,1.6025,1.6034,136300000.0
2005-12-16 01:25:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2005-12-16 01:26:00,1.6034,1.6036,1.6028,1.603,136300000.0
2005-12-16 01:27:00,1.6028,1.6035,1.6027,1.6028,136300000.0
2005-12-16 01:28:00,1.6034,1.6034,1.6029,1.6033,136300000.0
2005-12-16 01:29:00,1.6032,1.6035,1.6026,1.6028,136300000.0
2005-12-16 01:30:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2005-12-16 01:31:00,1.6035,1.6039,1.6034,1.6039,136300000.0
2005-12-16 01:32:00,1.6035,1.604,1.6035,1.6037,136300000.0
2005-12-16 01:33:00,1.6036,1.6037,1.6032,1.6036,136300000.0
2005-12-16 01:34:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2005-12-16 01:35:00,1.6029,1.6032,1.6028,1.6029,136300000.0
2005-12-16 01:36:00,1.6027,1.6031,1.6027,1.6031,136300000.0
2005-12-16 01:37:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-12-16 01:38:00,1.6033,1.6034,1.6033,1.6034,136300000.0
2005-12-16 01:39:00,1.6033,1.6034,1.603,1.603,136300000.0
2005-12-16 01:40:00,1.6032,1.6033,1.603,1.603,136300000.0
2005-12-16 01:41:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-12-16 01:42:00,1.603,1.6031,1.6026,1.6031,136300000.0
2005-12-16 01:43:00,1.6033,1.6034,1.6031,1.6034,136300000.0
2005-12-16 01:44:00,1.6033,1.6034,1.6031,1.6032,136300000.0
2005-12-16 01:45:00,1.6036,1.6036,1.6025,1.6025,136300000.0
2005-12-16 01:46:00,1.6023,1.6023,1.6013,1.6015,136300000.0
2005-12-16 01:47:00,1.6014,1.6014,1.6011,1.6013,136300000.0
2005-12-16 01:48:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2005-12-16 01:49:00,1.6016,1.602,1.6013,1.602,136300000.0
2005-12-16 01:50:00,1.6017,1.6024,1.6017,1.602,136300000.0
2005-12-16 01:51:00,1.6013,1.6017,1.6013,1.6017,136300000.0
2005-12-16 01:52:00,1.6016,1.6027,1.6016,1.6027,136300000.0
2005-12-16 01:53:00,1.603,1.6038,1.6028,1.6038,136300000.0
2005-12-16 01:54:00,1.604,1.6041,1.604,1.604,136300000.0
2005-12-16 01:55:00,1.6041,1.6045,1.604,1.604,136300000.0
2005-12-16 01:56:00,1.6043,1.6043,1.6034,1.6034,136300000.0
2005-12-16 01:57:00,1.6033,1.6033,1.6021,1.6023,136300000.0
2005-12-16 01:58:00,1.6025,1.6026,1.602,1.6021,136300000.0
2005-12-16 01:59:00,1.6022,1.6022,1.601,1.6013,136300000.0
2005-12-16 02:06:00,1.6008,1.6008,1.6005,1.6007,136300000.0
2005-12-16 02:07:00,1.6009,1.6012,1.6008,1.6011,136300000.0
2005-12-16 02:08:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2005-12-16 02:09:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-12-16 02:10:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2005-12-16 02:11:00,1.6021,1.6027,1.6021,1.6027,136300000.0
2005-12-16 02:12:00,1.6024,1.6033,1.6024,1.6033,136300000.0
2005-12-16 02:13:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2005-12-16 02:14:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2005-12-16 02:15:00,1.6035,1.6036,1.603,1.603,136300000.0
2005-12-16 02:16:00,1.6027,1.603,1.6027,1.603,136300000.0
2005-12-16 02:17:00,1.6032,1.6032,1.6026,1.6026,136300000.0
2005-12-16 02:18:00,1.6024,1.6024,1.6014,1.6019,136300000.0
2005-12-16 02:19:00,1.6018,1.6019,1.6016,1.6016,136300000.0
2005-12-16 02:20:00,1.6018,1.6018,1.6012,1.6012,136300000.0
2005-12-16 02:21:00,1.6011,1.6014,1.6011,1.6014,136300000.0
2005-12-16 02:22:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2005-12-16 02:23:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2005-12-16 02:24:00,1.6015,1.602,1.6015,1.6017,136300000.0
2005-12-16 02:25:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2005-12-16 02:26:00,1.6018,1.6018,1.6013,1.6013,136300000.0
2005-12-16 02:27:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2005-12-16 02:28:00,1.6007,1.6011,1.6007,1.6011,136300000.0
2005-12-16 02:29:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2005-12-16 02:30:00,1.601,1.6014,1.6007,1.6007,136300000.0
2005-12-16 02:31:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-12-16 02:32:00,1.6002,1.6003,1.5999,1.5999,136300000.0
2005-12-16 02:33:00,1.6001,1.6004,1.6001,1.6001,136300000.0
2005-12-16 02:34:00,1.6,1.6005,1.6,1.6004,136300000.0
2005-12-16 02:35:00,1.6003,1.6005,1.6003,1.6004,136300000.0
2005-12-16 02:36:00,1.6007,1.6012,1.6,1.6,136300000.0
2005-12-16 02:37:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2005-12-16 02:38:00,1.5999,1.6006,1.5999,1.6004,136300000.0
2005-12-16 02:39:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-12-16 02:40:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2005-12-16 02:41:00,1.601,1.6011,1.6009,1.6009,136300000.0
2005-12-16 02:42:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2005-12-16 02:43:00,1.6008,1.6008,1.6007,1.6008,136300000.0
2005-12-16 02:44:00,1.6011,1.6011,1.6007,1.6009,136300000.0
2005-12-16 02:45:00,1.6007,1.6011,1.6007,1.6011,136300000.0
2005-12-16 02:46:00,1.6013,1.6015,1.601,1.6014,136300000.0
2005-12-16 02:47:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2005-12-16 02:48:00,1.602,1.602,1.6017,1.6019,136300000.0
2005-12-16 02:49:00,1.602,1.602,1.6016,1.6016,136300000.0
2005-12-16 02:50:00,1.6018,1.6022,1.6016,1.6018,136300000.0
2005-12-16 02:51:00,1.6028,1.6028,1.6017,1.6017,136300000.0
2005-12-16 02:52:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2005-12-16 02:53:00,1.6018,1.6018,1.6013,1.6013,136300000.0
2005-12-16 02:54:00,1.6012,1.602,1.6012,1.6016,136300000.0
2005-12-16 02:55:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2005-12-16 02:56:00,1.6017,1.6024,1.6016,1.6019,136300000.0
2005-12-16 02:57:00,1.6022,1.6022,1.602,1.602,136300000.0
2005-12-16 02:58:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-12-16 02:59:00,1.6024,1.6025,1.6023,1.6023,136300000.0
2005-12-16 03:00:00,1.6022,1.6023,1.6022,1.6022,136300000.0
2005-12-16 03:01:00,1.6021,1.6022,1.602,1.6022,136300000.0
2005-12-16 03:02:00,1.6026,1.6026,1.6021,1.6021,136300000.0
2005-12-16 03:03:00,1.6022,1.6025,1.6022,1.6025,136300000.0
2005-12-16 03:04:00,1.6024,1.603,1.6024,1.6029,136300000.0
2005-12-16 03:05:00,1.6028,1.6028,1.6024,1.6025,136300000.0
2005-12-16 03:06:00,1.6024,1.6025,1.6022,1.6022,136300000.0
2005-12-16 03:07:00,1.602,1.6024,1.602,1.6024,136300000.0
2005-12-16 03:08:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2005-12-16 03:09:00,1.6024,1.6025,1.6024,1.6025,136300000.0
2005-12-16 03:10:00,1.6026,1.6026,1.602,1.602,136300000.0
2005-12-16 03:11:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-12-16 03:12:00,1.6028,1.6031,1.6028,1.6028,136300000.0
2005-12-16 03:13:00,1.6031,1.6035,1.6031,1.6031,136300000.0
2005-12-16 03:14:00,1.6029,1.603,1.6028,1.603,136300000.0
2005-12-16 03:15:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-12-16 03:16:00,1.603,1.6033,1.603,1.6033,136300000.0
2005-12-16 03:17:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-12-16 03:18:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-12-16 03:19:00,1.6036,1.6036,1.603,1.6031,136300000.0
2005-12-16 03:20:00,1.603,1.6033,1.603,1.6031,136300000.0
2005-12-16 03:21:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2005-12-16 03:22:00,1.6031,1.6031,1.6025,1.6025,136300000.0
2005-12-16 03:23:00,1.6024,1.6032,1.6024,1.6032,136300000.0
2005-12-16 03:24:00,1.6031,1.6031,1.6028,1.603,136300000.0
2005-12-16 03:25:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-12-16 03:26:00,1.6029,1.603,1.6028,1.6028,136300000.0
2005-12-16 03:27:00,1.6034,1.6039,1.6034,1.6035,136300000.0
2005-12-16 03:28:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-12-16 03:29:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2005-12-16 03:30:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2005-12-16 03:31:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-12-16 03:32:00,1.6035,1.6035,1.603,1.6034,136300000.0
2005-12-16 03:33:00,1.6031,1.6038,1.6031,1.6032,136300000.0
2005-12-16 03:34:00,1.6034,1.6035,1.6028,1.6028,136300000.0
2005-12-16 03:35:00,1.6029,1.603,1.6029,1.603,136300000.0
2005-12-16 03:36:00,1.6028,1.6028,1.6021,1.6022,136300000.0
2005-12-16 03:37:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-12-16 03:38:00,1.6028,1.6028,1.6023,1.6023,136300000.0
2005-12-16 03:39:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2005-12-16 03:40:00,1.6021,1.6025,1.602,1.6023,136300000.0
2005-12-16 03:41:00,1.6021,1.6021,1.6019,1.602,136300000.0
2005-12-16 03:42:00,1.6022,1.6022,1.6021,1.6021,136300000.0
2005-12-16 03:43:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-12-16 03:44:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2005-12-16 03:45:00,1.6021,1.6022,1.602,1.6022,136300000.0
2005-12-16 03:46:00,1.6021,1.6026,1.602,1.6026,136300000.0
2005-12-16 03:47:00,1.6025,1.6029,1.6022,1.6025,136300000.0
2005-12-16 03:48:00,1.6023,1.6028,1.6023,1.6026,136300000.0
2005-12-16 03:49:00,1.6024,1.6025,1.6023,1.6025,136300000.0
2005-12-16 03:50:00,1.6023,1.6025,1.602,1.602,136300000.0
2005-12-16 03:51:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-12-16 03:52:00,1.6022,1.6022,1.602,1.602,136300000.0
2005-12-16 03:53:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2005-12-16 03:54:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-12-16 03:55:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2005-12-16 03:56:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2005-12-16 03:57:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2005-12-16 03:58:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2005-12-16 03:59:00,1.6023,1.6023,1.6018,1.6018,136300000.0
2005-12-16 04:00:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2005-12-16 04:01:00,1.6017,1.602,1.6017,1.602,136300000.0
2005-12-16 04:02:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2005-12-16 04:03:00,1.6022,1.6022,1.6019,1.602,136300000.0
2005-12-16 04:04:00,1.6023,1.6023,1.6017,1.6019,136300000.0
2005-12-16 04:05:00,1.6022,1.6022,1.6019,1.6021,136300000.0
2005-12-16 04:06:00,1.6017,1.6022,1.6017,1.602,136300000.0
2005-12-16 04:07:00,1.6019,1.6019,1.6016,1.6017,136300000.0
2005-12-16 04:08:00,1.6022,1.6023,1.602,1.6022,136300000.0
2005-12-16 04:09:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2005-12-16 04:10:00,1.602,1.6021,1.602,1.6021,136300000.0
2005-12-16 04:11:00,1.6023,1.6023,1.6022,1.6022,136300000.0
2005-12-16 04:12:00,1.6021,1.6021,1.602,1.602,136300000.0
2005-12-16 04:13:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2005-12-16 04:14:00,1.6022,1.6023,1.6022,1.6023,136300000.0
2005-12-16 04:15:00,1.6027,1.6027,1.6024,1.6026,136300000.0
2005-12-16 04:16:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2005-12-16 04:17:00,1.6028,1.6031,1.6028,1.6029,136300000.0
2005-12-16 04:18:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2005-12-16 04:19:00,1.603,1.6034,1.603,1.6034,136300000.0
2005-12-16 04:20:00,1.6032,1.6033,1.6031,1.6033,136300000.0
2005-12-16 04:21:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2005-12-16 04:22:00,1.6036,1.6036,1.6033,1.6033,136300000.0
2005-12-16 04:23:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-12-16 04:24:00,1.6033,1.6035,1.6031,1.6031,136300000.0
2005-12-16 04:25:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-12-16 04:26:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-12-16 04:27:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2005-12-16 04:28:00,1.6032,1.6032,1.603,1.603,136300000.0
2005-12-16 04:29:00,1.6034,1.6034,1.6029,1.6029,136300000.0
2005-12-16 04:30:00,1.6033,1.6033,1.603,1.603,136300000.0
2005-12-16 04:31:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2005-12-16 04:32:00,1.6029,1.6029,1.6024,1.6024,136300000.0
2005-12-16 04:33:00,1.6025,1.6025,1.6023,1.6023,136300000.0
2005-12-16 04:34:00,1.6025,1.6025,1.6021,1.6023,136300000.0
2005-12-16 04:35:00,1.6025,1.6027,1.6022,1.6025,136300000.0
2005-12-16 04:36:00,1.6024,1.6024,1.6022,1.6022,136300000.0
2005-12-16 04:37:00,1.6026,1.6028,1.6025,1.6028,136300000.0
2005-12-16 04:38:00,1.6026,1.6027,1.6025,1.6026,136300000.0
2005-12-16 04:39:00,1.6025,1.6028,1.6024,1.6026,136300000.0
2005-12-16 04:41:00,1.6028,1.6028,1.6027,1.6027,136300000.0
2005-12-16 04:42:00,1.6028,1.6029,1.6025,1.6028,136300000.0
2005-12-16 04:43:00,1.6027,1.6031,1.6027,1.6031,136300000.0
2005-12-16 04:44:00,1.603,1.6036,1.603,1.6031,136300000.0
2005-12-16 04:45:00,1.6032,1.6032,1.6029,1.603,136300000.0
2005-12-16 04:46:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-12-16 04:47:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-12-16 04:48:00,1.6033,1.6038,1.6031,1.6037,136300000.0
2005-12-16 04:49:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2005-12-16 04:50:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2005-12-16 04:51:00,1.604,1.6046,1.604,1.6046,136300000.0
2005-12-16 04:52:00,1.6044,1.6044,1.6039,1.6043,136300000.0
2005-12-16 04:53:00,1.6042,1.6042,1.6035,1.6035,136300000.0
2005-12-16 04:54:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2005-12-16 04:55:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-12-16 04:56:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-12-16 04:57:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2005-12-16 04:58:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-12-16 04:59:00,1.6034,1.6036,1.6034,1.6034,136300000.0
2005-12-16 05:00:00,1.6033,1.6037,1.6017,1.6032,136300000.0
2005-12-16 05:01:00,1.6036,1.6036,1.6033,1.6033,136300000.0
2005-12-16 05:02:00,1.6037,1.6037,1.6033,1.6034,136300000.0
2005-12-16 05:03:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2005-12-16 05:04:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-12-16 05:06:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-12-16 05:07:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2005-12-16 05:08:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2005-12-16 05:09:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2005-12-16 05:10:00,1.604,1.604,1.6039,1.6039,136300000.0
2005-12-16 05:11:00,1.6042,1.6042,1.604,1.604,136300000.0
2005-12-16 05:12:00,1.6043,1.6043,1.604,1.6043,136300000.0
2005-12-16 05:13:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-12-16 05:14:00,1.6046,1.6046,1.6045,1.6045,136300000.0
2005-12-16 05:15:00,1.6043,1.6044,1.6039,1.6039,136300000.0
2005-12-16 05:16:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2005-12-16 05:17:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2005-12-16 05:18:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2005-12-16 05:19:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2005-12-16 05:20:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-12-16 05:21:00,1.6041,1.6043,1.6039,1.6042,136300000.0
2005-12-16 05:22:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2005-12-16 05:23:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2005-12-16 05:24:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2005-12-16 05:25:00,1.6043,1.6043,1.604,1.604,136300000.0
2005-12-16 05:26:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2005-12-16 05:27:00,1.6043,1.6043,1.6038,1.6038,136300000.0
2005-12-16 05:28:00,1.6037,1.604,1.6037,1.604,136300000.0
2005-12-16 05:29:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2005-12-16 05:30:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2005-12-16 05:31:00,1.603,1.6032,1.6029,1.6032,136300000.0
2005-12-16 05:32:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2005-12-16 05:33:00,1.603,1.6032,1.6029,1.6029,136300000.0
2005-12-16 05:34:00,1.6028,1.6028,1.6019,1.6019,136300000.0
2005-12-16 05:35:00,1.602,1.6033,1.602,1.6033,136300000.0
2005-12-16 05:36:00,1.603,1.6033,1.6029,1.6033,136300000.0
2005-12-16 05:37:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2005-12-16 05:38:00,1.6033,1.6036,1.6033,1.6034,136300000.0
2005-12-16 05:39:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2005-12-16 05:40:00,1.604,1.604,1.6036,1.6036,136300000.0
2005-12-16 05:41:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2005-12-16 05:42:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2005-12-16 05:43:00,1.6034,1.6037,1.6032,1.6032,136300000.0
2005-12-16 05:44:00,1.6031,1.6032,1.6026,1.603,136300000.0
2005-12-16 05:45:00,1.6034,1.6035,1.6031,1.6031,136300000.0
2005-12-16 05:46:00,1.6033,1.6034,1.6033,1.6033,136300000.0
2005-12-16 05:47:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2005-12-16 05:48:00,1.6035,1.6039,1.6035,1.6037,136300000.0
2005-12-16 05:49:00,1.6036,1.6042,1.6036,1.6038,136300000.0
2005-12-16 05:50:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2005-12-16 05:51:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2005-12-16 05:52:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2005-12-16 05:53:00,1.6037,1.6039,1.6036,1.6036,136300000.0
2005-12-16 05:54:00,1.6037,1.6038,1.6035,1.6036,136300000.0
2005-12-16 05:55:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2005-12-16 05:56:00,1.6036,1.6041,1.6036,1.6041,136300000.0
2005-12-16 05:57:00,1.6039,1.6039,1.6036,1.6038,136300000.0
2005-12-16 05:58:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2005-12-16 05:59:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2005-12-16 06:00:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-12-16 06:01:00,1.6042,1.6042,1.6036,1.6036,136300000.0
2005-12-16 06:02:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2005-12-16 06:03:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2005-12-16 06:04:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2005-12-16 06:05:00,1.6031,1.6036,1.6031,1.6033,136300000.0
2005-12-16 06:06:00,1.6036,1.6036,1.6031,1.6031,136300000.0
2005-12-16 06:07:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2005-12-16 06:08:00,1.6032,1.6032,1.603,1.6031,136300000.0
2005-12-16 06:09:00,1.603,1.6033,1.603,1.603,136300000.0
2005-12-16 06:10:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2005-12-16 06:11:00,1.603,1.603,1.6027,1.6028,136300000.0
2005-12-16 06:12:00,1.6029,1.603,1.6027,1.603,136300000.0
2005-12-16 06:13:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2005-12-16 06:14:00,1.6022,1.6026,1.6021,1.6022,136300000.0
2005-12-16 06:15:00,1.6021,1.603,1.6021,1.6027,136300000.0
2005-12-16 06:16:00,1.6028,1.6034,1.6028,1.6029,136300000.0
2005-12-16 06:17:00,1.6028,1.603,1.6028,1.6029,136300000.0
2005-12-16 06:18:00,1.603,1.6034,1.603,1.6032,136300000.0
2005-12-16 06:19:00,1.603,1.603,1.6028,1.6028,136300000.0
2005-12-16 06:20:00,1.603,1.603,1.6028,1.603,136300000.0
2005-12-16 06:21:00,1.6028,1.6033,1.6028,1.6033,136300000.0
2005-12-16 06:22:00,1.603,1.6032,1.603,1.603,136300000.0
2005-12-16 06:23:00,1.6029,1.603,1.6027,1.6027,136300000.0
2005-12-16 06:24:00,1.6029,1.6031,1.6029,1.6029,136300000.0
2005-12-16 06:25:00,1.6033,1.6034,1.603,1.6032,136300000.0
2005-12-16 06:26:00,1.6033,1.6036,1.603,1.6031,136300000.0
2005-12-16 06:27:00,1.603,1.6031,1.603,1.6031,136300000.0
2005-12-16 06:28:00,1.603,1.6032,1.603,1.6031,136300000.0
2005-12-16 06:29:00,1.6032,1.6032,1.6027,1.6027,136300000.0
2005-12-16 06:30:00,1.6028,1.6031,1.6028,1.603,136300000.0
2005-12-16 06:31:00,1.6033,1.6033,1.6028,1.6028,136300000.0
2005-12-16 06:32:00,1.6033,1.6033,1.6028,1.6028,136300000.0
2005-12-16 06:33:00,1.6027,1.6029,1.6021,1.6021,136300000.0
2005-12-16 06:34:00,1.6023,1.6025,1.6023,1.6025,136300000.0
2005-12-16 06:35:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2005-12-16 06:36:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2005-12-16 06:37:00,1.602,1.6023,1.602,1.6022,136300000.0
2005-12-16 06:38:00,1.6029,1.6029,1.6024,1.6024,136300000.0
2005-12-16 06:39:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2005-12-16 06:40:00,1.6027,1.6027,1.6026,1.6026,136300000.0
2005-12-16 06:41:00,1.6024,1.6025,1.6024,1.6024,136300000.0
2005-12-16 06:42:00,1.6028,1.6028,1.6025,1.6025,136300000.0
2005-12-16 06:43:00,1.6026,1.6028,1.6024,1.6027,136300000.0
2005-12-16 06:44:00,1.6026,1.603,1.6026,1.603,136300000.0
2005-12-16 06:45:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2005-12-16 06:46:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2005-12-16 06:47:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2005-12-16 06:48:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2005-12-16 06:49:00,1.6036,1.6043,1.6036,1.6038,136300000.0
2005-12-16 06:50:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2005-12-16 06:51:00,1.604,1.6043,1.6039,1.6043,136300000.0
2005-12-16 06:52:00,1.6042,1.6045,1.6038,1.6044,136300000.0
2005-12-16 06:53:00,1.6045,1.6047,1.6045,1.6045,136300000.0
2005-12-16 06:54:00,1.6046,1.6047,1.6044,1.6044,136300000.0
2005-12-16 06:55:00,1.6046,1.6049,1.6046,1.6047,136300000.0
2005-12-16 06:56:00,1.6045,1.6045,1.6042,1.6043,136300000.0
2005-12-16 06:57:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2005-12-16 06:58:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2005-12-16 06:59:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2005-12-16 07:00:00,1.6047,1.6047,1.6036,1.6044,136300000.0
2005-12-16 07:01:00,1.6043,1.6043,1.6039,1.6039,136300000.0
2005-12-16 07:02:00,1.6043,1.605,1.6043,1.6043,136300000.0
2005-12-16 07:03:00,1.6041,1.6041,1.6038,1.6038,136300000.0
2005-12-16 07:04:00,1.6036,1.6042,1.6036,1.6038,136300000.0
2005-12-16 07:05:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2005-12-16 07:06:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2005-12-16 07:07:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2005-12-16 07:08:00,1.6043,1.6043,1.604,1.6042,136300000.0
2005-12-16 07:10:00,1.6041,1.6041,1.6036,1.6036,136300000.0
2005-12-16 07:11:00,1.6039,1.6045,1.6037,1.6041,136300000.0
2005-12-16 07:12:00,1.6047,1.6047,1.6042,1.6042,136300000.0
2005-12-16 07:13:00,1.6044,1.6046,1.6044,1.6045,136300000.0
2005-12-16 07:14:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2005-12-16 07:15:00,1.6047,1.605,1.6043,1.6043,136300000.0
2005-12-16 07:16:00,1.6047,1.6047,1.6042,1.6042,136300000.0
2005-12-16 07:17:00,1.6043,1.6046,1.604,1.604,136300000.0
2005-12-16 07:18:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2005-12-16 07:19:00,1.604,1.6042,1.604,1.604,136300000.0
2005-12-16 07:20:00,1.6039,1.604,1.6039,1.604,136300000.0
2005-12-16 07:21:00,1.6039,1.604,1.6037,1.6037,136300000.0
2005-12-16 07:22:00,1.6035,1.6039,1.6035,1.6039,136300000.0
2005-12-16 07:23:00,1.6041,1.6046,1.6041,1.6045,136300000.0
2005-12-16 07:24:00,1.6044,1.6049,1.6042,1.6043,136300000.0
2005-12-16 07:25:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2005-12-16 07:26:00,1.6046,1.605,1.6046,1.605,136300000.0
2005-12-16 07:27:00,1.6048,1.6051,1.6048,1.605,136300000.0
2005-12-16 07:28:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2005-12-16 07:29:00,1.6045,1.6045,1.6043,1.6043,136300000.0
2005-12-16 07:30:00,1.604,1.6045,1.604,1.6042,136300000.0
2005-12-16 07:31:00,1.604,1.6042,1.6038,1.6042,136300000.0
2005-12-16 07:32:00,1.6043,1.6043,1.6032,1.6032,136300000.0
2005-12-16 07:33:00,1.604,1.604,1.6032,1.6034,136300000.0
2005-12-16 07:34:00,1.6032,1.6036,1.6024,1.6026,136300000.0
2005-12-16 07:35:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-12-16 07:36:00,1.6031,1.6034,1.6031,1.6033,136300000.0
2005-12-16 07:37:00,1.6034,1.6034,1.603,1.6032,136300000.0
2005-12-16 07:38:00,1.6031,1.6035,1.6031,1.6031,136300000.0
2005-12-16 07:39:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2005-12-16 07:40:00,1.6033,1.6033,1.6032,1.6033,136300000.0
2005-12-16 07:41:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2005-12-16 07:42:00,1.603,1.6031,1.6022,1.6027,136300000.0
2005-12-16 07:43:00,1.6028,1.603,1.6026,1.6028,136300000.0
2005-12-16 07:44:00,1.6031,1.6031,1.603,1.603,136300000.0
2005-12-16 07:45:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2005-12-16 07:46:00,1.6039,1.6039,1.6035,1.6035,136300000.0
2005-12-16 07:47:00,1.6032,1.6038,1.6032,1.6035,136300000.0
2005-12-16 07:48:00,1.6036,1.6043,1.6036,1.6042,136300000.0
2005-12-16 07:49:00,1.604,1.604,1.604,1.604,136300000.0
2005-12-16 07:50:00,1.6042,1.6045,1.6042,1.6043,136300000.0
2005-12-16 07:51:00,1.6042,1.6044,1.6039,1.6039,136300000.0
2005-12-16 07:52:00,1.604,1.6042,1.604,1.604,136300000.0
2005-12-16 07:53:00,1.6037,1.6042,1.6036,1.6042,136300000.0
2005-12-16 07:54:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2005-12-16 07:55:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2005-12-16 07:56:00,1.6043,1.6045,1.604,1.6045,136300000.0
2005-12-16 07:57:00,1.6044,1.6044,1.6039,1.604,136300000.0
2005-12-16 07:58:00,1.6043,1.6048,1.6041,1.6044,136300000.0
2005-12-16 07:59:00,1.6043,1.6043,1.6038,1.6038,136300000.0
2005-12-16 08:00:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2005-12-16 08:01:00,1.6039,1.604,1.6039,1.6039,136300000.0
2005-12-16 08:02:00,1.604,1.6044,1.604,1.6043,136300000.0
2005-12-16 08:03:00,1.604,1.6048,1.604,1.6048,136300000.0
2005-12-16 08:04:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2005-12-16 08:05:00,1.6048,1.6048,1.6039,1.604,136300000.0
2005-12-16 08:06:00,1.6039,1.6043,1.6034,1.6043,136300000.0
2005-12-16 08:07:00,1.6047,1.6048,1.6038,1.6043,136300000.0
2005-12-16 08:08:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2005-12-16 08:09:00,1.6045,1.6045,1.6042,1.6042,136300000.0
2005-12-16 08:10:00,1.6044,1.6047,1.6044,1.6046,136300000.0
2005-12-16 08:11:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2005-12-16 08:12:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2005-12-16 08:13:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2005-12-16 08:14:00,1.606,1.606,1.6057,1.6058,136300000.0
2005-12-16 08:15:00,1.6057,1.6062,1.6057,1.6058,136300000.0
2005-12-16 08:16:00,1.6057,1.606,1.6057,1.6059,136300000.0
2005-12-16 08:17:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2005-12-16 08:18:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2005-12-16 08:19:00,1.6057,1.6059,1.6056,1.6059,136300000.0
2005-12-16 08:20:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2005-12-16 08:21:00,1.6059,1.6062,1.6059,1.6062,136300000.0
2005-12-16 08:22:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-12-16 08:23:00,1.6058,1.6058,1.6053,1.6053,136300000.0
2005-12-16 08:24:00,1.6054,1.6058,1.6052,1.6058,136300000.0
2005-12-16 08:25:00,1.6057,1.6062,1.6057,1.6062,136300000.0
2005-12-16 08:26:00,1.6065,1.6065,1.6059,1.6059,136300000.0
2005-12-16 08:27:00,1.6063,1.6063,1.6057,1.6057,136300000.0
2005-12-16 08:28:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2005-12-16 08:29:00,1.6055,1.6055,1.6052,1.6054,136300000.0
2005-12-16 08:30:00,1.6059,1.6059,1.6051,1.6051,136300000.0
2005-12-16 08:31:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2005-12-16 08:32:00,1.6061,1.6061,1.6052,1.6059,136300000.0
2005-12-16 08:33:00,1.6055,1.6062,1.6055,1.6062,136300000.0
2005-12-16 08:34:00,1.6061,1.6061,1.606,1.606,136300000.0
2005-12-16 08:35:00,1.6061,1.6061,1.6052,1.6052,136300000.0
2005-12-16 08:36:00,1.6051,1.6051,1.6048,1.6049,136300000.0
2005-12-16 08:37:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2005-12-16 08:38:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2005-12-16 08:39:00,1.6047,1.6051,1.6043,1.6046,136300000.0
2005-12-16 08:40:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2005-12-16 08:41:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2005-12-16 08:42:00,1.605,1.605,1.6047,1.6047,136300000.0
2005-12-16 08:43:00,1.6048,1.605,1.6046,1.6046,136300000.0
2005-12-16 08:44:00,1.6047,1.6053,1.6047,1.6052,136300000.0
2005-12-16 08:45:00,1.6051,1.6054,1.6051,1.6052,136300000.0
2005-12-16 08:46:00,1.6051,1.6051,1.6046,1.6046,136300000.0
2005-12-16 08:47:00,1.6043,1.6043,1.6039,1.604,136300000.0
2005-12-16 08:48:00,1.6039,1.6044,1.6039,1.6044,136300000.0
2005-12-16 08:49:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2005-12-16 08:50:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2005-12-16 08:51:00,1.6048,1.6051,1.6048,1.6051,136300000.0
2005-12-16 08:52:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2005-12-16 08:53:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2005-12-16 08:54:00,1.6054,1.6056,1.6052,1.6054,136300000.0
2005-12-16 08:55:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2005-12-16 08:56:00,1.605,1.6051,1.605,1.6051,136300000.0
2005-12-16 08:57:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2005-12-16 08:58:00,1.6062,1.6062,1.6058,1.6058,136300000.0
2005-12-16 08:59:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2005-12-16 09:00:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-12-16 09:01:00,1.6057,1.6058,1.6053,1.6054,136300000.0
2005-12-16 09:02:00,1.6056,1.6062,1.6056,1.6062,136300000.0
2005-12-16 09:03:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-12-16 09:04:00,1.606,1.606,1.6058,1.6058,136300000.0
2005-12-16 09:05:00,1.6057,1.6061,1.6057,1.6061,136300000.0
2005-12-16 09:06:00,1.6068,1.6068,1.6064,1.6064,136300000.0
2005-12-16 09:07:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2005-12-16 09:08:00,1.6066,1.6073,1.6066,1.6069,136300000.0
2005-12-16 09:09:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2005-12-16 09:10:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2005-12-16 09:11:00,1.6073,1.6073,1.607,1.6071,136300000.0
2005-12-16 09:12:00,1.6072,1.6074,1.6065,1.6065,136300000.0
2005-12-16 09:13:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2005-12-16 09:14:00,1.607,1.6073,1.6068,1.6071,136300000.0
2005-12-16 09:15:00,1.607,1.6072,1.6069,1.6072,136300000.0
2005-12-16 09:16:00,1.6071,1.6071,1.6066,1.6067,136300000.0
2005-12-16 09:17:00,1.6066,1.6066,1.6062,1.6063,136300000.0
2005-12-16 09:18:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2005-12-16 09:19:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2005-12-16 09:20:00,1.6066,1.6067,1.6063,1.6065,136300000.0
2005-12-16 09:21:00,1.6064,1.6064,1.6055,1.6059,136300000.0
2005-12-16 09:22:00,1.6055,1.6059,1.6046,1.6047,136300000.0
2005-12-16 09:23:00,1.6046,1.6046,1.6039,1.6043,136300000.0
2005-12-16 09:24:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2005-12-16 09:25:00,1.6042,1.6043,1.6039,1.6041,136300000.0
2005-12-16 09:26:00,1.6039,1.6043,1.6039,1.6043,136300000.0
2005-12-16 09:27:00,1.6044,1.6046,1.6041,1.6045,136300000.0
2005-12-16 09:28:00,1.6043,1.6047,1.6043,1.6047,136300000.0
2005-12-16 09:29:00,1.6046,1.6051,1.6045,1.6048,136300000.0
2005-12-16 09:30:00,1.6049,1.6053,1.6044,1.6047,136300000.0
2005-12-16 09:31:00,1.6046,1.605,1.6046,1.6046,136300000.0
2005-12-16 09:32:00,1.6048,1.6048,1.6039,1.6041,136300000.0
2005-12-16 09:33:00,1.604,1.6041,1.6036,1.6037,136300000.0
2005-12-16 09:34:00,1.6036,1.6038,1.6034,1.6038,136300000.0
2005-12-16 09:35:00,1.6037,1.6039,1.6035,1.6039,136300000.0
2005-12-16 09:36:00,1.6038,1.6043,1.6036,1.6036,136300000.0
2005-12-16 09:37:00,1.6035,1.6039,1.6033,1.6039,136300000.0
2005-12-16 09:38:00,1.6038,1.604,1.6035,1.6035,136300000.0
2005-12-16 09:39:00,1.6034,1.6036,1.6031,1.6036,136300000.0
2005-12-16 09:40:00,1.6035,1.6039,1.6034,1.6036,136300000.0
2005-12-16 09:41:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2005-12-16 09:42:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2005-12-16 09:43:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2005-12-16 09:44:00,1.6039,1.6042,1.6038,1.6039,136300000.0
2005-12-16 09:45:00,1.6038,1.6046,1.6038,1.6044,136300000.0
2005-12-16 09:46:00,1.6045,1.6045,1.6043,1.6043,136300000.0
2005-12-16 09:47:00,1.6045,1.605,1.6044,1.605,136300000.0
2005-12-16 09:48:00,1.6049,1.6052,1.6047,1.6049,136300000.0
2005-12-16 09:49:00,1.605,1.6051,1.6047,1.6048,136300000.0
2005-12-16 09:50:00,1.6047,1.6053,1.6047,1.6053,136300000.0
2005-12-16 09:51:00,1.6054,1.6057,1.6052,1.6055,136300000.0
2005-12-16 09:52:00,1.6053,1.6056,1.6051,1.6051,136300000.0
2005-12-16 09:53:00,1.6048,1.6049,1.6047,1.6047,136300000.0
2005-12-16 09:54:00,1.6046,1.6052,1.6045,1.6052,136300000.0
2005-12-16 09:55:00,1.6051,1.6052,1.6047,1.6049,136300000.0
2005-12-16 09:56:00,1.605,1.6052,1.6049,1.6052,136300000.0
2005-12-16 09:57:00,1.6053,1.6057,1.6051,1.6051,136300000.0
2005-12-16 09:58:00,1.6052,1.6058,1.6052,1.6056,136300000.0
2005-12-16 09:59:00,1.6061,1.6062,1.6058,1.6062,136300000.0
2005-12-16 10:00:00,1.6061,1.6069,1.6061,1.6065,136300000.0
2005-12-16 10:01:00,1.6064,1.6067,1.606,1.6062,136300000.0
2005-12-16 10:02:00,1.6063,1.6067,1.6062,1.6062,136300000.0
2005-12-16 10:03:00,1.6063,1.6064,1.6059,1.6061,136300000.0
2005-12-16 10:04:00,1.6062,1.6068,1.6062,1.6066,136300000.0
2005-12-16 10:05:00,1.6065,1.6067,1.6061,1.6062,136300000.0
2005-12-16 10:06:00,1.6061,1.6064,1.606,1.6062,136300000.0
2005-12-16 10:07:00,1.6061,1.6061,1.605,1.6053,136300000.0
2005-12-16 10:08:00,1.6054,1.6061,1.6054,1.606,136300000.0
2005-12-16 10:09:00,1.6059,1.606,1.6055,1.6056,136300000.0
2005-12-16 10:10:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2005-12-16 10:11:00,1.6059,1.6062,1.6057,1.6061,136300000.0
2005-12-16 10:12:00,1.6061,1.607,1.6061,1.6068,136300000.0
2005-12-16 10:13:00,1.6069,1.6071,1.6067,1.607,136300000.0
2005-12-16 10:14:00,1.6071,1.6071,1.6069,1.607,136300000.0
2005-12-16 10:15:00,1.6071,1.6074,1.607,1.6071,136300000.0
2005-12-16 10:16:00,1.607,1.608,1.6069,1.6078,136300000.0
2005-12-16 10:17:00,1.6079,1.6082,1.6076,1.6079,136300000.0
2005-12-16 10:18:00,1.6078,1.6079,1.6074,1.6077,136300000.0
2005-12-16 10:19:00,1.6078,1.6078,1.607,1.6075,136300000.0
2005-12-16 10:20:00,1.6074,1.6079,1.6073,1.6079,136300000.0
2005-12-16 10:21:00,1.6082,1.6082,1.6072,1.6074,136300000.0
2005-12-16 10:22:00,1.6075,1.6078,1.6071,1.6071,136300000.0
2005-12-16 10:23:00,1.607,1.6072,1.6067,1.6069,136300000.0
2005-12-16 10:24:00,1.6067,1.6069,1.6066,1.6068,136300000.0
2005-12-16 10:25:00,1.607,1.6072,1.6065,1.6065,136300000.0
2005-12-16 10:26:00,1.6064,1.6069,1.6063,1.6067,136300000.0
2005-12-16 10:27:00,1.6066,1.607,1.6066,1.6068,136300000.0
2005-12-16 10:28:00,1.6067,1.6068,1.6064,1.6065,136300000.0
2005-12-16 10:29:00,1.6066,1.6067,1.6063,1.6063,136300000.0
2005-12-16 10:30:00,1.6062,1.6064,1.6058,1.606,136300000.0
2005-12-16 10:31:00,1.6059,1.6061,1.6057,1.606,136300000.0
2005-12-16 10:32:00,1.6059,1.6064,1.6059,1.6063,136300000.0
2005-12-16 10:33:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2005-12-16 10:34:00,1.6062,1.6067,1.6061,1.6064,136300000.0
2005-12-16 10:35:00,1.6063,1.6067,1.6063,1.6065,136300000.0
2005-12-16 10:36:00,1.6064,1.6064,1.6058,1.6058,136300000.0
2005-12-16 10:37:00,1.6059,1.6059,1.6047,1.6047,136300000.0
2005-12-16 10:38:00,1.6046,1.605,1.6042,1.6048,136300000.0
2005-12-16 10:39:00,1.6049,1.605,1.6048,1.6048,136300000.0
2005-12-16 10:40:00,1.6047,1.6051,1.6046,1.6047,136300000.0
2005-12-16 10:41:00,1.6049,1.6056,1.6048,1.6055,136300000.0
2005-12-16 10:42:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2005-12-16 10:43:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2005-12-16 10:44:00,1.6055,1.6057,1.6054,1.6057,136300000.0
2005-12-16 10:45:00,1.6056,1.6056,1.6051,1.6051,136300000.0
2005-12-16 10:46:00,1.6053,1.6056,1.605,1.6056,136300000.0
2005-12-16 10:47:00,1.6057,1.6057,1.6053,1.6057,136300000.0
2005-12-16 10:48:00,1.6058,1.606,1.6058,1.6059,136300000.0
2005-12-16 10:49:00,1.606,1.6061,1.6059,1.6061,136300000.0
2005-12-16 10:50:00,1.6062,1.6063,1.606,1.606,136300000.0
2005-12-16 10:51:00,1.6063,1.6066,1.6062,1.6065,136300000.0
2005-12-16 10:52:00,1.6063,1.6068,1.6063,1.6065,136300000.0
2005-12-16 10:53:00,1.6064,1.6071,1.6064,1.6069,136300000.0
2005-12-16 10:54:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2005-12-16 10:55:00,1.6067,1.607,1.6067,1.607,136300000.0
2005-12-16 10:56:00,1.6069,1.6074,1.6068,1.6074,136300000.0
2005-12-16 10:57:00,1.6073,1.6076,1.6071,1.6076,136300000.0
2005-12-16 10:58:00,1.6075,1.6075,1.6068,1.6071,136300000.0
2005-12-16 10:59:00,1.6072,1.6072,1.6068,1.6071,136300000.0
2005-12-16 11:00:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-12-16 11:01:00,1.6072,1.6074,1.6069,1.6072,136300000.0
2005-12-16 11:02:00,1.6071,1.6072,1.6065,1.6067,136300000.0
2005-12-16 11:03:00,1.6065,1.607,1.6064,1.6069,136300000.0
2005-12-16 11:04:00,1.6067,1.6069,1.6066,1.6067,136300000.0
2005-12-16 11:05:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2005-12-16 11:06:00,1.6068,1.6071,1.6068,1.607,136300000.0
2005-12-16 11:07:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2005-12-16 11:08:00,1.607,1.607,1.6065,1.6067,136300000.0
2005-12-16 11:09:00,1.6068,1.6069,1.6067,1.6068,136300000.0
2005-12-16 11:10:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2005-12-16 11:11:00,1.6067,1.6068,1.6066,1.6067,136300000.0
2005-12-16 11:12:00,1.6068,1.6068,1.6067,1.6067,136300000.0
2005-12-16 11:13:00,1.6068,1.6073,1.6068,1.6073,136300000.0
2005-12-16 11:14:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2005-12-16 11:15:00,1.607,1.6071,1.607,1.607,136300000.0
2005-12-16 11:27:00,1.607,1.607,1.6068,1.607,136300000.0
2005-12-16 11:28:00,1.607,1.6071,1.6069,1.6071,136300000.0
2005-12-16 11:29:00,1.607,1.6077,1.607,1.6077,136300000.0
2005-12-16 11:30:00,1.6074,1.6074,1.607,1.6074,136300000.0
2005-12-16 11:31:00,1.6073,1.6074,1.607,1.6071,136300000.0
2005-12-16 11:32:00,1.607,1.6072,1.6067,1.6069,136300000.0
2005-12-16 11:33:00,1.607,1.6072,1.6068,1.607,136300000.0
2005-12-16 11:34:00,1.6068,1.607,1.6066,1.6069,136300000.0
2005-12-16 11:35:00,1.607,1.6072,1.6069,1.6071,136300000.0
2005-12-16 11:36:00,1.607,1.607,1.6067,1.6067,136300000.0
2005-12-16 11:37:00,1.6068,1.6071,1.6067,1.6071,136300000.0
2005-12-16 11:38:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2005-12-16 11:39:00,1.6071,1.6072,1.6068,1.6071,136300000.0
2005-12-16 11:40:00,1.607,1.6077,1.6069,1.6073,136300000.0
2005-12-16 11:41:00,1.6072,1.6079,1.6071,1.6078,136300000.0
2005-12-16 11:42:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2005-12-16 11:43:00,1.6078,1.6081,1.6076,1.6081,136300000.0
2005-12-16 11:44:00,1.6079,1.6081,1.6078,1.6078,136300000.0
2005-12-16 11:45:00,1.6077,1.6079,1.6074,1.6075,136300000.0
2005-12-16 11:46:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2005-12-16 11:47:00,1.6072,1.6076,1.6072,1.6076,136300000.0
2005-12-16 11:48:00,1.6079,1.6079,1.6075,1.6079,136300000.0
2005-12-16 11:49:00,1.6078,1.6078,1.6075,1.6075,136300000.0
2005-12-16 11:50:00,1.6074,1.6078,1.6073,1.6078,136300000.0
2005-12-16 11:51:00,1.6077,1.6081,1.6077,1.6081,136300000.0
2005-12-16 11:52:00,1.6082,1.6083,1.6081,1.6081,136300000.0
2005-12-16 11:53:00,1.6082,1.6083,1.6079,1.6081,136300000.0
2005-12-16 11:54:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-12-16 11:55:00,1.6081,1.6083,1.6079,1.6081,136300000.0
2005-12-16 11:56:00,1.6083,1.6092,1.6083,1.6087,136300000.0
2005-12-16 11:57:00,1.6089,1.6089,1.6084,1.6085,136300000.0
2005-12-16 11:58:00,1.6084,1.6086,1.6081,1.6081,136300000.0
2005-12-16 11:59:00,1.608,1.6081,1.6071,1.6074,136300000.0
2005-12-16 12:00:00,1.6075,1.6077,1.6073,1.6076,136300000.0
2005-12-16 12:01:00,1.6075,1.6077,1.6071,1.6071,136300000.0
2005-12-16 12:02:00,1.6073,1.6073,1.6064,1.6065,136300000.0
2005-12-16 12:03:00,1.6063,1.6074,1.606,1.6068,136300000.0
2005-12-16 12:04:00,1.6067,1.6069,1.6064,1.6069,136300000.0
2005-12-16 12:05:00,1.607,1.6071,1.6067,1.6069,136300000.0
2005-12-16 12:06:00,1.6068,1.607,1.6066,1.6069,136300000.0
2005-12-16 12:07:00,1.6068,1.607,1.6068,1.6069,136300000.0
2005-12-16 12:08:00,1.6068,1.607,1.6065,1.6065,136300000.0
2005-12-16 12:09:00,1.6064,1.6067,1.6059,1.606,136300000.0
2005-12-16 12:10:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2005-12-16 12:11:00,1.6065,1.6069,1.6064,1.6069,136300000.0
2005-12-16 12:12:00,1.607,1.6071,1.6067,1.6067,136300000.0
2005-12-16 12:13:00,1.6068,1.6068,1.6055,1.6055,136300000.0
2005-12-16 12:14:00,1.6057,1.6058,1.6053,1.6057,136300000.0
2005-12-16 12:15:00,1.6058,1.606,1.6055,1.6057,136300000.0
2005-12-16 12:16:00,1.606,1.6062,1.6058,1.606,136300000.0
2005-12-16 12:17:00,1.6063,1.6063,1.606,1.6062,136300000.0
2005-12-16 12:18:00,1.6061,1.6062,1.6057,1.6061,136300000.0
2005-12-16 12:19:00,1.606,1.606,1.6059,1.6059,136300000.0
2005-12-16 12:20:00,1.606,1.6061,1.6057,1.6059,136300000.0
2005-12-16 12:21:00,1.606,1.6067,1.606,1.6065,136300000.0
2005-12-16 12:22:00,1.6068,1.6076,1.6067,1.6074,136300000.0
2005-12-16 12:23:00,1.6075,1.6075,1.6072,1.6075,136300000.0
2005-12-16 12:24:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2005-12-16 12:25:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2005-12-16 12:26:00,1.6076,1.6083,1.6076,1.6082,136300000.0
2005-12-16 12:27:00,1.6081,1.6084,1.608,1.6084,136300000.0
2005-12-16 12:28:00,1.6082,1.6082,1.6075,1.6075,136300000.0
2005-12-16 12:29:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2005-12-16 12:30:00,1.608,1.6081,1.608,1.6081,136300000.0
2005-12-16 12:32:00,1.608,1.6082,1.6079,1.6082,136300000.0
2005-12-16 12:33:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2005-12-16 12:34:00,1.6081,1.6081,1.608,1.608,136300000.0
2005-12-16 12:35:00,1.6079,1.6081,1.6079,1.608,136300000.0
2005-12-16 12:36:00,1.6082,1.609,1.6081,1.6088,136300000.0
2005-12-16 12:37:00,1.6087,1.609,1.6086,1.6089,136300000.0
2005-12-16 12:38:00,1.609,1.6095,1.609,1.6092,136300000.0
2005-12-16 12:39:00,1.6095,1.6095,1.6087,1.6087,136300000.0
2005-12-16 12:40:00,1.6089,1.6091,1.6084,1.6085,136300000.0
2005-12-16 12:41:00,1.6084,1.6085,1.6081,1.6085,136300000.0
2005-12-16 12:42:00,1.6086,1.609,1.6085,1.6089,136300000.0
2005-12-16 12:43:00,1.609,1.6094,1.6089,1.6093,136300000.0
2005-12-16 12:44:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2005-12-16 12:45:00,1.6092,1.6102,1.6091,1.6101,136300000.0
2005-12-16 12:46:00,1.6102,1.6104,1.6097,1.6099,136300000.0
2005-12-16 12:47:00,1.6098,1.6099,1.6094,1.6097,136300000.0
2005-12-16 12:48:00,1.6098,1.6098,1.6094,1.6098,136300000.0
2005-12-16 12:49:00,1.6099,1.6103,1.6099,1.6101,136300000.0
2005-12-16 12:50:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2005-12-16 12:51:00,1.6101,1.6102,1.6098,1.6099,136300000.0
2005-12-16 12:52:00,1.6101,1.6102,1.6099,1.6102,136300000.0
2005-12-16 12:53:00,1.6101,1.6102,1.6099,1.6099,136300000.0
2005-12-16 12:54:00,1.61,1.61,1.6099,1.61,136300000.0
2005-12-16 12:55:00,1.6101,1.6101,1.6098,1.6101,136300000.0
2005-12-16 12:56:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2005-12-16 12:57:00,1.6102,1.6106,1.61,1.6106,136300000.0
2005-12-16 12:58:00,1.6108,1.6122,1.6108,1.6117,136300000.0
2005-12-16 12:59:00,1.6116,1.6123,1.6115,1.6122,136300000.0
2005-12-16 13:00:00,1.6118,1.6122,1.6117,1.6119,136300000.0
2005-12-16 13:01:00,1.6118,1.6118,1.6113,1.6115,136300000.0
2005-12-16 13:02:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2005-12-16 13:03:00,1.6116,1.6119,1.6115,1.6119,136300000.0
2005-12-16 13:04:00,1.6118,1.6121,1.6118,1.6119,136300000.0
2005-12-16 13:05:00,1.612,1.612,1.6118,1.6119,136300000.0
2005-12-16 13:06:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2005-12-16 13:07:00,1.6114,1.612,1.6114,1.612,136300000.0
2005-12-16 13:08:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-12-16 13:09:00,1.6123,1.6124,1.6118,1.6118,136300000.0
2005-12-16 13:10:00,1.6119,1.6124,1.6119,1.6121,136300000.0
2005-12-16 13:11:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-12-16 13:12:00,1.6122,1.6123,1.6118,1.6118,136300000.0
2005-12-16 13:13:00,1.6119,1.6125,1.6119,1.6122,136300000.0
2005-12-16 13:14:00,1.6123,1.6124,1.6122,1.6123,136300000.0
2005-12-16 13:15:00,1.6122,1.6123,1.612,1.612,136300000.0
2005-12-16 13:16:00,1.6122,1.6122,1.6118,1.6122,136300000.0
2005-12-16 13:17:00,1.6119,1.6123,1.6119,1.6122,136300000.0
2005-12-16 13:18:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-12-16 13:19:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2005-12-16 13:20:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2005-12-16 13:21:00,1.6115,1.6116,1.611,1.6112,136300000.0
2005-12-16 13:22:00,1.6111,1.6116,1.6111,1.6115,136300000.0
2005-12-16 13:23:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-12-16 13:24:00,1.6118,1.6119,1.6116,1.6116,136300000.0
2005-12-16 13:25:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2005-12-16 13:26:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2005-12-16 13:27:00,1.6116,1.6117,1.6113,1.6114,136300000.0
2005-12-16 13:28:00,1.6113,1.6117,1.6113,1.6116,136300000.0
2005-12-16 13:29:00,1.6117,1.6119,1.6115,1.6115,136300000.0
2005-12-16 13:30:00,1.6117,1.6118,1.6114,1.6114,136300000.0
2005-12-16 13:31:00,1.6115,1.6117,1.6114,1.6114,136300000.0
2005-12-16 13:32:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2005-12-16 13:33:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2005-12-16 13:34:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2005-12-16 13:35:00,1.6113,1.6116,1.6111,1.6113,136300000.0
2005-12-16 13:36:00,1.6112,1.6113,1.6108,1.6108,136300000.0
2005-12-16 13:37:00,1.6107,1.6108,1.6106,1.6108,136300000.0
2005-12-16 13:38:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-16 13:40:00,1.611,1.6111,1.6108,1.6111,136300000.0
2005-12-16 13:41:00,1.611,1.6111,1.611,1.6111,136300000.0
2005-12-16 13:42:00,1.611,1.6114,1.611,1.6114,136300000.0
2005-12-16 13:43:00,1.6113,1.6113,1.6108,1.6108,136300000.0
2005-12-16 13:44:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2005-12-16 13:45:00,1.6107,1.6109,1.6106,1.6106,136300000.0
2005-12-16 13:46:00,1.6105,1.6107,1.6104,1.6104,136300000.0
2005-12-16 13:47:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-12-16 13:48:00,1.6101,1.6102,1.6097,1.6097,136300000.0
2005-12-16 13:49:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-12-16 13:50:00,1.6095,1.61,1.6095,1.6096,136300000.0
2005-12-16 13:51:00,1.6096,1.6101,1.6094,1.6095,136300000.0
2005-12-16 13:52:00,1.6096,1.6096,1.6091,1.6091,136300000.0
2005-12-16 13:53:00,1.609,1.6098,1.6089,1.6098,136300000.0
2005-12-16 13:54:00,1.6097,1.6097,1.6093,1.6094,136300000.0
2005-12-16 13:55:00,1.6093,1.6096,1.6091,1.6096,136300000.0
2005-12-16 13:56:00,1.6097,1.6097,1.6095,1.6096,136300000.0
2005-12-16 13:57:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-12-16 13:58:00,1.6097,1.6098,1.6095,1.6095,136300000.0
2005-12-16 13:59:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2005-12-16 14:00:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2005-12-16 14:01:00,1.6097,1.6097,1.6094,1.6096,136300000.0
2005-12-16 14:02:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2005-12-16 14:03:00,1.6097,1.6106,1.6097,1.6102,136300000.0
2005-12-16 14:04:00,1.6101,1.6107,1.61,1.6104,136300000.0
2005-12-16 14:05:00,1.6106,1.6106,1.6101,1.6104,136300000.0
2005-12-16 14:06:00,1.6102,1.6108,1.6102,1.6107,136300000.0
2005-12-16 14:07:00,1.6109,1.6111,1.6107,1.6108,136300000.0
2005-12-16 14:08:00,1.6107,1.611,1.6106,1.611,136300000.0
2005-12-16 14:09:00,1.6111,1.6112,1.6108,1.6112,136300000.0
2005-12-16 14:10:00,1.611,1.6111,1.6107,1.6111,136300000.0
2005-12-16 14:11:00,1.611,1.6112,1.611,1.6111,136300000.0
2005-12-16 14:12:00,1.6112,1.6117,1.6112,1.6117,136300000.0
2005-12-16 14:13:00,1.6116,1.6119,1.6116,1.6117,136300000.0
2005-12-16 14:14:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2005-12-16 14:15:00,1.6116,1.6122,1.6115,1.6119,136300000.0
2005-12-16 14:16:00,1.6121,1.6123,1.612,1.6122,136300000.0
2005-12-16 14:17:00,1.612,1.6122,1.612,1.6122,136300000.0
2005-12-16 14:18:00,1.6123,1.6124,1.6121,1.6122,136300000.0
2005-12-16 14:19:00,1.6123,1.613,1.6123,1.6129,136300000.0
2005-12-16 14:20:00,1.6129,1.613,1.6125,1.6127,136300000.0
2005-12-16 14:21:00,1.6126,1.6126,1.6122,1.6122,136300000.0
2005-12-16 14:22:00,1.6124,1.6127,1.6123,1.6127,136300000.0
2005-12-16 14:23:00,1.6126,1.6131,1.6125,1.6131,136300000.0
2005-12-16 14:24:00,1.613,1.6132,1.613,1.6132,136300000.0
2005-12-16 14:25:00,1.613,1.6131,1.6126,1.6128,136300000.0
2005-12-16 14:26:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-12-16 14:27:00,1.6128,1.6131,1.6127,1.613,136300000.0
2005-12-16 14:28:00,1.6128,1.6132,1.6126,1.6132,136300000.0
2005-12-16 14:29:00,1.6133,1.6135,1.6127,1.6128,136300000.0
2005-12-16 14:30:00,1.6127,1.6128,1.6119,1.6127,136300000.0
2005-12-16 14:31:00,1.613,1.6131,1.6126,1.6127,136300000.0
2005-12-16 14:32:00,1.6128,1.6129,1.6122,1.6124,136300000.0
2005-12-16 14:33:00,1.6123,1.6126,1.6119,1.6126,136300000.0
2005-12-16 14:34:00,1.6125,1.6136,1.6124,1.6131,136300000.0
2005-12-16 14:35:00,1.613,1.6136,1.6124,1.6129,136300000.0
2005-12-16 14:36:00,1.6128,1.6129,1.6124,1.6127,136300000.0
2005-12-16 14:37:00,1.6125,1.6129,1.6124,1.6129,136300000.0
2005-12-16 14:38:00,1.6128,1.6132,1.6128,1.613,136300000.0
2005-12-16 14:39:00,1.6129,1.6131,1.6126,1.6131,136300000.0
2005-12-16 14:40:00,1.613,1.613,1.6128,1.6129,136300000.0
2005-12-16 14:41:00,1.6131,1.6136,1.6131,1.6132,136300000.0
2005-12-16 14:42:00,1.613,1.613,1.6126,1.6128,136300000.0
2005-12-16 14:43:00,1.6127,1.6128,1.6123,1.6127,136300000.0
2005-12-16 14:44:00,1.6126,1.613,1.6126,1.6128,136300000.0
2005-12-16 14:45:00,1.6129,1.6131,1.6128,1.6131,136300000.0
2005-12-16 14:46:00,1.613,1.6133,1.6129,1.6129,136300000.0
2005-12-16 14:47:00,1.6131,1.6132,1.6124,1.6124,136300000.0
2005-12-16 14:48:00,1.6126,1.6126,1.6121,1.6124,136300000.0
2005-12-16 14:49:00,1.612,1.6125,1.6119,1.6121,136300000.0
2005-12-16 14:50:00,1.6122,1.6123,1.612,1.6121,136300000.0
2005-12-16 14:51:00,1.6123,1.6125,1.612,1.6123,136300000.0
2005-12-16 14:52:00,1.6125,1.6131,1.6123,1.613,136300000.0
2005-12-16 14:53:00,1.6128,1.6129,1.6115,1.6115,136300000.0
2005-12-16 14:54:00,1.6116,1.6121,1.6115,1.6117,136300000.0
2005-12-16 14:55:00,1.6119,1.612,1.6116,1.6117,136300000.0
2005-12-16 14:56:00,1.6119,1.6123,1.6116,1.6117,136300000.0
2005-12-16 14:57:00,1.6116,1.6123,1.6116,1.6118,136300000.0
2005-12-16 14:58:00,1.6119,1.6123,1.6117,1.6122,136300000.0
2005-12-16 14:59:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-12-16 15:00:00,1.6123,1.6125,1.6122,1.6125,136300000.0
2005-12-16 15:01:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2005-12-16 15:02:00,1.612,1.6122,1.6118,1.6118,136300000.0
2005-12-16 15:03:00,1.6119,1.612,1.6114,1.6114,136300000.0
2005-12-16 15:04:00,1.6113,1.6117,1.6111,1.6114,136300000.0
2005-12-16 15:05:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-12-16 15:06:00,1.6111,1.6114,1.6111,1.6113,136300000.0
2005-12-16 15:07:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2005-12-16 15:08:00,1.6117,1.6122,1.6116,1.6119,136300000.0
2005-12-16 15:09:00,1.612,1.612,1.6116,1.6118,136300000.0
2005-12-16 15:10:00,1.6119,1.612,1.6116,1.6116,136300000.0
2005-12-16 15:11:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2005-12-16 15:12:00,1.6117,1.6117,1.6115,1.6117,136300000.0
2005-12-16 15:13:00,1.6122,1.6125,1.6118,1.612,136300000.0
2005-12-16 15:14:00,1.6121,1.6124,1.6117,1.6117,136300000.0
2005-12-16 15:15:00,1.6118,1.6121,1.6115,1.6115,136300000.0
2005-12-16 15:16:00,1.6116,1.6124,1.6116,1.6123,136300000.0
2005-12-16 15:17:00,1.6124,1.6125,1.6119,1.6119,136300000.0
2005-12-16 15:18:00,1.6118,1.6123,1.6118,1.612,136300000.0
2005-12-16 15:19:00,1.6123,1.6123,1.6119,1.6119,136300000.0
2005-12-16 15:20:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-12-16 15:21:00,1.6121,1.6123,1.612,1.6123,136300000.0
2005-12-16 15:22:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2005-12-16 15:23:00,1.6123,1.6128,1.6123,1.6127,136300000.0
2005-12-16 15:24:00,1.6128,1.6129,1.6124,1.6127,136300000.0
2005-12-16 15:25:00,1.6128,1.6128,1.6121,1.6121,136300000.0
2005-12-16 15:26:00,1.612,1.6123,1.6114,1.6114,136300000.0
2005-12-16 15:27:00,1.6116,1.6117,1.611,1.6117,136300000.0
2005-12-16 15:28:00,1.6116,1.6119,1.6115,1.6115,136300000.0
2005-12-16 15:29:00,1.6116,1.6119,1.6114,1.6116,136300000.0
2005-12-16 15:30:00,1.6115,1.6117,1.6113,1.6113,136300000.0
2005-12-16 15:31:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2005-12-16 15:32:00,1.6115,1.6118,1.6112,1.6118,136300000.0
2005-12-16 15:33:00,1.6117,1.6118,1.6114,1.6116,136300000.0
2005-12-16 15:34:00,1.6115,1.6121,1.6115,1.612,136300000.0
2005-12-16 15:35:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2005-12-16 15:36:00,1.6122,1.6122,1.6114,1.6115,136300000.0
2005-12-16 15:37:00,1.6114,1.6121,1.6114,1.6118,136300000.0
2005-12-16 15:38:00,1.6119,1.6119,1.6113,1.6119,136300000.0
2005-12-16 15:39:00,1.6118,1.612,1.6116,1.6119,136300000.0
2005-12-16 15:40:00,1.6118,1.6123,1.6118,1.6121,136300000.0
2005-12-16 15:41:00,1.6122,1.6124,1.612,1.6122,136300000.0
2005-12-16 15:42:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2005-12-16 15:43:00,1.6123,1.6123,1.6119,1.6121,136300000.0
2005-12-16 15:44:00,1.6119,1.6121,1.6118,1.6118,136300000.0
2005-12-16 15:45:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2005-12-16 15:46:00,1.6115,1.6117,1.6111,1.6115,136300000.0
2005-12-16 15:47:00,1.6113,1.6116,1.6112,1.6113,136300000.0
2005-12-16 15:48:00,1.6111,1.6113,1.6109,1.6111,136300000.0
2005-12-16 15:49:00,1.6113,1.6117,1.6113,1.6115,136300000.0
2005-12-16 15:50:00,1.6114,1.6115,1.6111,1.6114,136300000.0
2005-12-16 15:51:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2005-12-16 15:52:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2005-12-16 15:53:00,1.6114,1.6115,1.611,1.6114,136300000.0
2005-12-16 15:54:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2005-12-16 15:55:00,1.6115,1.6116,1.6112,1.6113,136300000.0
2005-12-16 15:56:00,1.6112,1.6114,1.6112,1.6112,136300000.0
2005-12-16 15:57:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-12-16 15:58:00,1.6113,1.6118,1.6113,1.6116,136300000.0
2005-12-16 15:59:00,1.6115,1.612,1.6113,1.6118,136300000.0
2005-12-16 16:00:00,1.6117,1.6122,1.6117,1.6119,136300000.0
2005-12-16 16:01:00,1.6118,1.6123,1.6118,1.6121,136300000.0
2005-12-16 16:02:00,1.6119,1.6125,1.6118,1.6124,136300000.0
2005-12-16 16:03:00,1.6125,1.6126,1.6121,1.6125,136300000.0
2005-12-16 16:04:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2005-12-16 16:05:00,1.6125,1.6125,1.6123,1.6124,136300000.0
2005-12-16 16:06:00,1.6125,1.6126,1.612,1.6123,136300000.0
2005-12-16 16:07:00,1.6124,1.6126,1.6123,1.6126,136300000.0
2005-12-16 16:08:00,1.6125,1.6127,1.6121,1.6121,136300000.0
2005-12-16 16:09:00,1.6122,1.6126,1.6122,1.6126,136300000.0
2005-12-16 16:10:00,1.6128,1.6131,1.6125,1.6131,136300000.0
2005-12-16 16:11:00,1.6132,1.6141,1.6131,1.6132,136300000.0
2005-12-16 16:12:00,1.6131,1.6134,1.6127,1.6132,136300000.0
2005-12-16 16:13:00,1.6131,1.6132,1.6127,1.6129,136300000.0
2005-12-16 16:14:00,1.613,1.6134,1.6125,1.6126,136300000.0
2005-12-16 16:15:00,1.6128,1.6134,1.6127,1.6133,136300000.0
2005-12-16 16:16:00,1.6134,1.6136,1.6133,1.6133,136300000.0
2005-12-16 16:17:00,1.6132,1.6137,1.6132,1.6134,136300000.0
2005-12-16 16:18:00,1.6133,1.6138,1.6132,1.6138,136300000.0
2005-12-16 16:19:00,1.6139,1.6141,1.6133,1.6137,136300000.0
2005-12-16 16:20:00,1.6138,1.614,1.6134,1.6138,136300000.0
2005-12-16 16:21:00,1.6136,1.6142,1.6136,1.614,136300000.0
2005-12-16 16:22:00,1.6139,1.6144,1.6137,1.6139,136300000.0
2005-12-16 16:23:00,1.6138,1.6144,1.6138,1.614,136300000.0
2005-12-16 16:24:00,1.6136,1.614,1.6134,1.6137,136300000.0
2005-12-16 16:25:00,1.6134,1.6144,1.6132,1.6137,136300000.0
2005-12-16 16:26:00,1.6136,1.614,1.613,1.613,136300000.0
2005-12-16 16:27:00,1.6131,1.6137,1.6128,1.613,136300000.0
2005-12-16 16:28:00,1.6128,1.6134,1.6127,1.6132,136300000.0
2005-12-16 16:29:00,1.6131,1.6136,1.6127,1.6135,136300000.0
2005-12-16 16:30:00,1.6132,1.6133,1.6128,1.6132,136300000.0
2005-12-16 16:31:00,1.6131,1.6134,1.6128,1.6132,136300000.0
2005-12-16 16:32:00,1.6131,1.6131,1.6126,1.6126,136300000.0
2005-12-16 16:33:00,1.6122,1.6124,1.6119,1.6122,136300000.0
2005-12-16 16:34:00,1.6121,1.6124,1.6117,1.6123,136300000.0
2005-12-16 16:35:00,1.6122,1.6127,1.6122,1.6126,136300000.0
2005-12-16 16:36:00,1.6128,1.6128,1.6119,1.6119,136300000.0
2005-12-16 16:37:00,1.612,1.6126,1.612,1.6124,136300000.0
2005-12-16 16:38:00,1.6122,1.6124,1.6119,1.6121,136300000.0
2005-12-16 16:39:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2005-12-16 16:40:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2005-12-16 16:41:00,1.6119,1.6123,1.6119,1.6123,136300000.0
2005-12-16 16:42:00,1.6121,1.6129,1.6121,1.6127,136300000.0
2005-12-16 16:43:00,1.6126,1.6131,1.6126,1.6131,136300000.0
2005-12-16 16:44:00,1.613,1.6132,1.6127,1.6128,136300000.0
2005-12-16 16:45:00,1.6129,1.6132,1.6127,1.6132,136300000.0
2005-12-16 16:46:00,1.613,1.6131,1.6126,1.6127,136300000.0
2005-12-16 16:47:00,1.6129,1.6131,1.6125,1.6129,136300000.0
2005-12-16 16:48:00,1.613,1.613,1.6126,1.6126,136300000.0
2005-12-16 16:49:00,1.6127,1.6133,1.6125,1.6131,136300000.0
2005-12-16 16:50:00,1.6132,1.6136,1.6128,1.6135,136300000.0
2005-12-16 16:51:00,1.6137,1.6138,1.6131,1.6131,136300000.0
2005-12-16 16:52:00,1.6132,1.6134,1.6128,1.613,136300000.0
2005-12-16 16:53:00,1.6131,1.6144,1.6131,1.6144,136300000.0
2005-12-16 16:54:00,1.6142,1.6152,1.6142,1.6147,136300000.0
2005-12-16 16:55:00,1.6146,1.6151,1.6142,1.6147,136300000.0
2005-12-16 16:56:00,1.6149,1.6151,1.6146,1.6148,136300000.0
2005-12-16 16:57:00,1.615,1.6154,1.6149,1.6154,136300000.0
2005-12-16 16:58:00,1.6155,1.6159,1.6151,1.6158,136300000.0
2005-12-16 16:59:00,1.6156,1.6161,1.6148,1.6148,136300000.0
2005-12-16 17:00:00,1.6151,1.6156,1.6146,1.6153,136300000.0
2005-12-16 17:01:00,1.6152,1.6161,1.6152,1.6154,136300000.0
2005-12-16 17:02:00,1.6156,1.6159,1.6147,1.6152,136300000.0
2005-12-16 17:03:00,1.6155,1.6167,1.6154,1.616,136300000.0
2005-12-16 17:04:00,1.6161,1.6167,1.6158,1.6167,136300000.0
2005-12-16 17:05:00,1.6168,1.6168,1.6163,1.6164,136300000.0
2005-12-16 17:06:00,1.6163,1.6165,1.6149,1.6149,136300000.0
2005-12-16 17:07:00,1.6151,1.6155,1.6148,1.6155,136300000.0
2005-12-16 17:08:00,1.6154,1.6165,1.6154,1.6163,136300000.0
2005-12-16 17:09:00,1.6165,1.6165,1.6156,1.6159,136300000.0
2005-12-16 17:10:00,1.6157,1.6162,1.6157,1.6162,136300000.0
2005-12-16 17:11:00,1.616,1.6164,1.616,1.6164,136300000.0
2005-12-16 17:12:00,1.6163,1.6166,1.6156,1.616,136300000.0
2005-12-16 17:13:00,1.6155,1.6161,1.6155,1.616,136300000.0
2005-12-16 17:14:00,1.6158,1.6167,1.6156,1.6159,136300000.0
2005-12-16 17:15:00,1.616,1.6164,1.6159,1.6163,136300000.0
2005-12-16 17:16:00,1.6162,1.6163,1.6159,1.6159,136300000.0
2005-12-16 17:17:00,1.6158,1.6163,1.6158,1.616,136300000.0
2005-12-16 17:18:00,1.6161,1.6163,1.6159,1.6161,136300000.0
2005-12-16 17:19:00,1.616,1.616,1.615,1.6153,136300000.0
2005-12-16 17:20:00,1.6152,1.6155,1.6152,1.6155,136300000.0
2005-12-16 17:21:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-12-16 17:22:00,1.6156,1.6159,1.6153,1.6159,136300000.0
2005-12-16 17:23:00,1.6158,1.616,1.6148,1.615,136300000.0
2005-12-16 17:24:00,1.6147,1.6157,1.6146,1.6155,136300000.0
2005-12-16 17:25:00,1.6157,1.6158,1.6152,1.6154,136300000.0
2005-12-16 17:26:00,1.6155,1.6158,1.6153,1.6154,136300000.0
2005-12-16 17:27:00,1.6153,1.6154,1.6149,1.6149,136300000.0
2005-12-16 17:28:00,1.615,1.6151,1.6144,1.615,136300000.0
2005-12-16 17:29:00,1.6148,1.6149,1.614,1.6142,136300000.0
2005-12-16 17:30:00,1.6143,1.615,1.6143,1.6149,136300000.0
2005-12-16 17:31:00,1.6148,1.6149,1.6141,1.6141,136300000.0
2005-12-16 17:32:00,1.6142,1.6143,1.6136,1.6139,136300000.0
2005-12-16 17:33:00,1.614,1.6144,1.6139,1.6143,136300000.0
2005-12-16 17:34:00,1.6142,1.6142,1.6139,1.614,136300000.0
2005-12-16 17:35:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2005-12-16 17:36:00,1.6146,1.6147,1.6143,1.6146,136300000.0
2005-12-16 17:37:00,1.6147,1.6147,1.6144,1.6144,136300000.0
2005-12-16 17:38:00,1.6145,1.6146,1.6143,1.6146,136300000.0
2005-12-16 17:39:00,1.6144,1.6147,1.6143,1.6146,136300000.0
2005-12-16 17:40:00,1.6147,1.6149,1.6145,1.6146,136300000.0
2005-12-16 17:41:00,1.6147,1.6149,1.6145,1.6147,136300000.0
2005-12-16 17:42:00,1.6148,1.615,1.614,1.6145,136300000.0
2005-12-16 17:43:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2005-12-16 17:44:00,1.6146,1.615,1.6145,1.6145,136300000.0
2005-12-16 17:45:00,1.6144,1.6148,1.6141,1.6148,136300000.0
2005-12-16 17:46:00,1.6147,1.6152,1.6146,1.6151,136300000.0
2005-12-16 17:47:00,1.6152,1.6153,1.6148,1.6152,136300000.0
2005-12-16 17:48:00,1.6153,1.6156,1.6153,1.6154,136300000.0
2005-12-16 17:49:00,1.6156,1.6158,1.6154,1.6158,136300000.0
2005-12-16 17:50:00,1.6156,1.6156,1.6151,1.6151,136300000.0
2005-12-16 17:51:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2005-12-16 17:52:00,1.615,1.6152,1.615,1.6152,136300000.0
2005-12-16 17:53:00,1.6151,1.6155,1.6151,1.6154,136300000.0
2005-12-16 17:54:00,1.6155,1.6159,1.6154,1.6156,136300000.0
2005-12-16 17:55:00,1.6158,1.6161,1.6156,1.6159,136300000.0
2005-12-16 17:56:00,1.616,1.6165,1.6159,1.6165,136300000.0
2005-12-16 17:57:00,1.6166,1.6169,1.616,1.6165,136300000.0
2005-12-16 17:58:00,1.6164,1.6166,1.6155,1.6159,136300000.0
2005-12-16 17:59:00,1.616,1.6161,1.6157,1.6158,136300000.0
2005-12-16 18:00:00,1.6158,1.616,1.6157,1.6159,136300000.0
2005-12-16 18:01:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-12-16 18:02:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-12-16 18:03:00,1.6164,1.6167,1.6163,1.6166,136300000.0
2005-12-16 18:04:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-12-16 18:05:00,1.6164,1.6164,1.6156,1.6156,136300000.0
2005-12-16 18:06:00,1.6157,1.6157,1.615,1.6151,136300000.0
2005-12-16 18:07:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-12-16 18:08:00,1.6149,1.615,1.6148,1.6148,136300000.0
2005-12-16 18:09:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-12-16 18:10:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-12-16 18:11:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2005-12-16 18:12:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-12-16 18:13:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-12-16 18:14:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2005-12-16 18:15:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-12-16 18:16:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-12-16 18:17:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2005-12-16 18:18:00,1.6145,1.6148,1.6143,1.6143,136300000.0
2005-12-16 18:19:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-12-16 18:20:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2005-12-16 18:21:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2005-12-16 18:22:00,1.6139,1.6141,1.6137,1.6141,136300000.0
2005-12-16 18:23:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-12-16 18:24:00,1.6142,1.6142,1.6137,1.6139,136300000.0
2005-12-16 18:25:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-12-16 18:26:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2005-12-16 18:27:00,1.6139,1.6143,1.6138,1.6142,136300000.0
2005-12-16 18:28:00,1.6141,1.6144,1.6139,1.6144,136300000.0
2005-12-16 18:29:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2005-12-16 18:30:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2005-12-16 18:32:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2005-12-16 18:33:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-12-16 18:34:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-16 18:35:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-12-16 18:36:00,1.6142,1.6146,1.6142,1.6145,136300000.0
2005-12-16 18:37:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-12-16 18:38:00,1.615,1.6153,1.6148,1.6148,136300000.0
2005-12-16 18:39:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-12-16 18:40:00,1.6143,1.6148,1.6143,1.6144,136300000.0
2005-12-16 18:41:00,1.6145,1.6146,1.6142,1.6146,136300000.0
2005-12-16 18:42:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2005-12-16 18:43:00,1.6146,1.615,1.6145,1.615,136300000.0
2005-12-16 18:44:00,1.6151,1.6151,1.615,1.6151,136300000.0
2005-12-16 18:45:00,1.615,1.6156,1.6149,1.6153,136300000.0
2005-12-16 18:46:00,1.6151,1.6157,1.6151,1.6155,136300000.0
2005-12-16 18:47:00,1.6154,1.6157,1.6153,1.6153,136300000.0
2005-12-16 18:48:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-12-16 18:49:00,1.6153,1.6159,1.6153,1.6157,136300000.0
2005-12-16 18:50:00,1.6159,1.6159,1.6154,1.6156,136300000.0
2005-12-16 18:51:00,1.6155,1.6159,1.6155,1.6156,136300000.0
2005-12-16 18:52:00,1.6157,1.6157,1.6153,1.6153,136300000.0
2005-12-16 18:53:00,1.6154,1.6154,1.6151,1.6153,136300000.0
2005-12-16 18:54:00,1.6154,1.6156,1.6151,1.6151,136300000.0
2005-12-16 18:55:00,1.6153,1.6153,1.6145,1.6145,136300000.0
2005-12-16 18:56:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-12-16 18:57:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-12-16 18:58:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-12-16 18:59:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-12-16 19:00:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-12-16 19:01:00,1.6145,1.6145,1.6141,1.6144,136300000.0
2005-12-16 19:02:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2005-12-16 19:03:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2005-12-16 19:05:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-12-16 19:06:00,1.6142,1.6142,1.6139,1.6142,136300000.0
2005-12-16 19:07:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2005-12-16 19:08:00,1.6139,1.6143,1.6137,1.6142,136300000.0
2005-12-16 19:09:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-12-16 19:10:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-12-16 19:11:00,1.6138,1.6138,1.6134,1.6136,136300000.0
2005-12-16 19:12:00,1.6134,1.6134,1.6125,1.6127,136300000.0
2005-12-16 19:13:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-12-16 19:14:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-12-16 19:15:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-12-16 19:16:00,1.613,1.613,1.6127,1.6129,136300000.0
2005-12-16 19:17:00,1.613,1.6133,1.6129,1.6133,136300000.0
2005-12-16 19:18:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2005-12-16 19:19:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2005-12-16 19:20:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-12-16 19:21:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2005-12-16 19:22:00,1.6142,1.6144,1.6139,1.6139,136300000.0
2005-12-16 19:23:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2005-12-16 19:24:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-12-16 19:25:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-12-16 19:26:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-12-16 19:27:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-12-16 19:28:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2005-12-16 19:29:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2005-12-16 19:30:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2005-12-16 19:31:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2005-12-16 19:32:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2005-12-16 19:33:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-12-16 19:34:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-12-16 19:35:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-12-16 19:36:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-12-16 19:37:00,1.6149,1.6154,1.6148,1.6153,136300000.0
2005-12-16 19:38:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-12-16 19:39:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2005-12-16 19:40:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-12-16 19:41:00,1.6146,1.615,1.6146,1.6149,136300000.0
2005-12-16 19:42:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-12-16 19:43:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-12-16 19:44:00,1.6146,1.615,1.6146,1.6149,136300000.0
2005-12-16 19:45:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2005-12-16 19:46:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-12-16 19:47:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2005-12-16 19:48:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-12-16 19:49:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-12-16 19:50:00,1.6142,1.6142,1.6139,1.6142,136300000.0
2005-12-16 19:51:00,1.6143,1.6145,1.6141,1.6143,136300000.0
2005-12-16 19:52:00,1.6144,1.6144,1.6142,1.6144,136300000.0
2005-12-16 19:53:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-12-16 19:54:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-12-16 19:55:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2005-12-16 19:56:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2005-12-16 19:57:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2005-12-16 19:58:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-12-16 19:59:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-12-16 20:00:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-12-16 20:01:00,1.6143,1.6145,1.6142,1.6144,136300000.0
2005-12-16 20:02:00,1.6143,1.6144,1.6139,1.6139,136300000.0
2005-12-16 20:03:00,1.6141,1.6142,1.6138,1.6142,136300000.0
2005-12-16 20:04:00,1.6144,1.6145,1.6141,1.6143,136300000.0
2005-12-16 20:05:00,1.6144,1.6148,1.6144,1.6146,136300000.0
2005-12-16 20:06:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2005-12-16 20:07:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2005-12-16 20:08:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-12-16 20:09:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2005-12-16 20:10:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2005-12-16 20:11:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-12-16 20:12:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-12-16 20:13:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-12-16 20:14:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-12-16 20:15:00,1.6151,1.6151,1.6149,1.615,136300000.0
2005-12-16 20:16:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-12-16 20:18:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-12-16 20:19:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-12-16 20:20:00,1.6141,1.6141,1.6138,1.6141,136300000.0
2005-12-16 20:21:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-12-16 20:22:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2005-12-16 20:23:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-12-16 20:24:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-12-16 20:25:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2005-12-16 20:26:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2005-12-16 20:27:00,1.6139,1.6142,1.6138,1.6142,136300000.0
2005-12-16 20:28:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2005-12-16 20:29:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2005-12-16 20:30:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2005-12-16 20:31:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2005-12-16 20:32:00,1.6142,1.6142,1.6138,1.6138,136300000.0
2005-12-16 20:33:00,1.6137,1.6137,1.6133,1.6136,136300000.0
2005-12-16 20:34:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2005-12-16 20:35:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2005-12-16 20:36:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-12-16 20:37:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2005-12-16 20:38:00,1.6137,1.6146,1.6137,1.6139,136300000.0
2005-12-16 20:39:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-12-16 20:40:00,1.6142,1.6145,1.6139,1.6145,136300000.0
2005-12-16 20:41:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-12-16 20:42:00,1.6149,1.615,1.6145,1.6148,136300000.0
2005-12-16 20:43:00,1.6146,1.6146,1.6139,1.6141,136300000.0
2005-12-16 20:44:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2005-12-16 20:45:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-12-16 20:46:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2005-12-16 20:47:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-12-16 20:48:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2005-12-16 20:50:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2005-12-16 20:51:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2005-12-16 20:52:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-12-16 20:53:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2005-12-16 20:54:00,1.6145,1.6145,1.6139,1.6141,136300000.0
2005-12-16 20:55:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2005-12-16 20:56:00,1.6145,1.6146,1.6143,1.6143,136300000.0
2005-12-16 20:57:00,1.6142,1.6148,1.6142,1.6148,136300000.0
2005-12-16 20:58:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-12-16 20:59:00,1.6148,1.615,1.6145,1.6148,136300000.0
2005-12-16 21:00:00,1.6131,1.6145,1.6131,1.6138,136300000.0
2005-12-16 21:01:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-12-16 21:02:00,1.6142,1.6148,1.6142,1.6148,136300000.0
2005-12-16 21:03:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-12-16 21:04:00,1.6145,1.6149,1.6145,1.6148,136300000.0
2005-12-16 21:05:00,1.6149,1.615,1.6146,1.6149,136300000.0
2005-12-16 21:06:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2005-12-16 21:07:00,1.6143,1.6148,1.6141,1.6144,136300000.0
2005-12-16 21:08:00,1.6145,1.6145,1.6142,1.6142,136300000.0
2005-12-16 21:09:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2005-12-16 21:10:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-12-16 21:11:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-12-16 21:12:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-12-16 21:13:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2005-12-16 21:14:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-12-16 21:15:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-12-16 21:16:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-12-16 21:17:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-12-16 21:18:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-12-16 21:19:00,1.6136,1.6139,1.6134,1.6139,136300000.0
2005-12-16 21:20:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2005-12-16 21:21:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-12-16 21:22:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-12-16 21:23:00,1.6138,1.6138,1.6134,1.6136,136300000.0
2005-12-16 21:24:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2005-12-16 21:26:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-12-16 21:27:00,1.6141,1.6143,1.6138,1.6143,136300000.0
2005-12-16 21:28:00,1.6139,1.6144,1.6139,1.6143,136300000.0
2005-12-16 21:29:00,1.6144,1.6156,1.6144,1.6154,136300000.0
2005-12-16 21:30:00,1.6151,1.6159,1.615,1.6157,136300000.0
2005-12-16 21:31:00,1.6156,1.6161,1.6156,1.616,136300000.0
2005-12-16 21:32:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2005-12-16 21:33:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-12-16 21:35:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2005-12-16 21:36:00,1.616,1.616,1.6155,1.6156,136300000.0
2005-12-16 21:37:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2005-12-16 21:38:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2005-12-16 21:39:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-12-16 21:40:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2005-12-16 21:41:00,1.6154,1.6154,1.615,1.615,136300000.0
2005-12-16 21:42:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-12-16 21:43:00,1.615,1.6153,1.6149,1.6151,136300000.0
2005-12-16 21:44:00,1.6153,1.6154,1.615,1.615,136300000.0
2005-12-16 21:45:00,1.6151,1.6151,1.615,1.6151,136300000.0
2005-12-16 21:46:00,1.615,1.615,1.615,1.615,136300000.0
2005-12-16 21:47:00,1.6149,1.615,1.6148,1.615,136300000.0
2005-12-16 21:49:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-12-16 21:50:00,1.615,1.6151,1.615,1.615,136300000.0
2005-12-16 21:51:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-12-16 21:52:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2005-12-16 21:53:00,1.6156,1.6156,1.6145,1.6149,136300000.0
2005-12-16 21:54:00,1.6145,1.6149,1.6143,1.6143,136300000.0
2005-12-16 21:55:00,1.6142,1.6145,1.6142,1.6144,136300000.0
2005-12-16 21:56:00,1.6145,1.6145,1.6141,1.6144,136300000.0
2005-12-16 21:57:00,1.6144,1.6148,1.6141,1.6141,136300000.0
2005-12-16 21:58:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-12-16 21:59:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-12-16 22:00:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2005-12-16 22:01:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-12-16 22:02:00,1.614,1.614,1.6138,1.6138,136300000.0
2005-12-16 22:03:00,1.6137,1.614,1.6135,1.6139,136300000.0
2005-12-16 22:04:00,1.614,1.6141,1.6138,1.6139,136300000.0
2005-12-16 22:05:00,1.614,1.6142,1.6138,1.6138,136300000.0
2005-12-16 22:06:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2005-12-16 22:07:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2005-12-16 22:08:00,1.6135,1.614,1.6135,1.6136,136300000.0
2005-12-16 22:09:00,1.6137,1.6137,1.6135,1.6136,136300000.0
2005-12-16 22:10:00,1.6141,1.6141,1.6135,1.6137,136300000.0
2005-12-16 22:11:00,1.6138,1.6139,1.6133,1.6133,136300000.0
2005-12-16 22:12:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2005-12-16 22:13:00,1.6134,1.6134,1.6128,1.6129,136300000.0
2005-12-16 22:14:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2005-12-16 22:15:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2005-12-16 22:16:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2005-12-16 22:18:00,1.6126,1.6128,1.6125,1.6128,136300000.0
2005-12-16 22:19:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-12-16 22:20:00,1.6129,1.6132,1.6128,1.6132,136300000.0
2005-12-16 22:21:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-12-16 22:22:00,1.6132,1.6134,1.6132,1.6132,136300000.0
2005-12-16 22:23:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2005-12-16 22:24:00,1.6134,1.6134,1.613,1.613,136300000.0
2005-12-16 22:25:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-12-16 22:26:00,1.613,1.6135,1.613,1.613,136300000.0
2005-12-16 22:27:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2005-12-16 22:28:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2005-12-16 22:29:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2005-12-16 22:30:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-12-16 22:31:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-12-16 22:32:00,1.6132,1.6137,1.6132,1.6135,136300000.0
2005-12-16 22:33:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-12-16 22:35:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2005-12-16 22:36:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2005-12-16 22:37:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-16 22:38:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-12-16 22:39:00,1.6139,1.614,1.6138,1.6139,136300000.0
2005-12-16 22:40:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-16 22:41:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-12-16 22:42:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-12-16 22:43:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2005-12-16 22:44:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-12-16 22:46:00,1.614,1.6141,1.614,1.614,136300000.0
2005-12-16 22:47:00,1.6139,1.614,1.6137,1.614,136300000.0
2005-12-16 22:48:00,1.6139,1.614,1.6139,1.614,136300000.0
2005-12-16 22:49:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2005-12-16 22:51:00,1.614,1.614,1.6139,1.6139,136300000.0
2005-12-16 22:52:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-16 22:53:00,1.6139,1.6145,1.6139,1.6145,136300000.0
2005-12-16 22:54:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2005-12-16 22:55:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2005-12-16 22:56:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2005-12-16 22:57:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-12-16 22:58:00,1.615,1.615,1.6147,1.6148,136300000.0
2005-12-16 22:59:00,1.6152,1.6152,1.6149,1.615,136300000.0
2005-12-19 00:00:00,1.6153,1.6157,1.6151,1.6157,136300000.0
2005-12-19 00:01:00,1.6155,1.6159,1.6154,1.6157,136300000.0
2005-12-19 00:02:00,1.6158,1.6159,1.6157,1.6157,136300000.0
2005-12-19 00:03:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2005-12-19 00:04:00,1.616,1.616,1.6158,1.616,136300000.0
2005-12-19 00:05:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-12-19 00:06:00,1.616,1.6161,1.616,1.616,136300000.0
2005-12-19 00:07:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-12-19 00:08:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-12-19 00:09:00,1.6161,1.6162,1.616,1.6162,136300000.0
2005-12-19 00:10:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-12-19 00:11:00,1.6163,1.6163,1.616,1.6162,136300000.0
2005-12-19 00:12:00,1.6163,1.6166,1.6163,1.6164,136300000.0
2005-12-19 00:13:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-19 00:14:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-12-19 00:15:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2005-12-19 00:16:00,1.6168,1.6173,1.6168,1.6171,136300000.0
2005-12-19 00:17:00,1.6172,1.6172,1.6169,1.617,136300000.0
2005-12-19 00:18:00,1.6171,1.6173,1.617,1.6173,136300000.0
2005-12-19 00:19:00,1.6172,1.6173,1.6172,1.6173,136300000.0
2005-12-19 00:20:00,1.6174,1.6174,1.6172,1.6173,136300000.0
2005-12-19 00:21:00,1.6172,1.6174,1.6172,1.6173,136300000.0
2005-12-19 00:22:00,1.6175,1.6178,1.6174,1.6177,136300000.0
2005-12-19 00:23:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-12-19 00:24:00,1.6177,1.618,1.6176,1.6176,136300000.0
2005-12-19 00:25:00,1.6177,1.6178,1.6173,1.6177,136300000.0
2005-12-19 00:26:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2005-12-19 00:27:00,1.6174,1.6177,1.6174,1.6177,136300000.0
2005-12-19 00:28:00,1.6174,1.6178,1.6174,1.6177,136300000.0
2005-12-19 00:29:00,1.6176,1.6176,1.6172,1.6174,136300000.0
2005-12-19 00:30:00,1.6175,1.6175,1.6171,1.6173,136300000.0
2005-12-19 00:31:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2005-12-19 00:32:00,1.6175,1.6175,1.6172,1.6173,136300000.0
2005-12-19 00:33:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2005-12-19 00:34:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-12-19 00:35:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2005-12-19 00:36:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2005-12-19 00:37:00,1.6172,1.6173,1.6172,1.6173,136300000.0
2005-12-19 00:38:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2005-12-19 00:39:00,1.6173,1.6174,1.6171,1.6174,136300000.0
2005-12-19 00:40:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-12-19 00:41:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-12-19 00:42:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2005-12-19 00:43:00,1.6171,1.6173,1.6171,1.6172,136300000.0
2005-12-19 00:44:00,1.6171,1.6172,1.6171,1.6171,136300000.0
2005-12-19 00:45:00,1.6172,1.6172,1.6171,1.6171,136300000.0
2005-12-19 00:46:00,1.6172,1.6175,1.6171,1.6174,136300000.0
2005-12-19 00:47:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2005-12-19 00:48:00,1.617,1.6171,1.6168,1.617,136300000.0
2005-12-19 00:49:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-12-19 00:51:00,1.6168,1.6168,1.6167,1.6168,136300000.0
2005-12-19 00:53:00,1.6166,1.6169,1.6165,1.6165,136300000.0
2005-12-19 00:54:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2005-12-19 00:55:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2005-12-19 00:56:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-12-19 00:57:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-19 00:58:00,1.6166,1.6166,1.6165,1.6166,136300000.0
2005-12-19 00:59:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-19 01:00:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-12-19 01:01:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-12-19 01:02:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2005-12-19 01:03:00,1.6165,1.6168,1.6165,1.6168,136300000.0
2005-12-19 01:04:00,1.6167,1.6168,1.6165,1.6167,136300000.0
2005-12-19 01:05:00,1.6168,1.6173,1.6166,1.617,136300000.0
2005-12-19 01:06:00,1.6169,1.617,1.6168,1.6168,136300000.0
2005-12-19 01:07:00,1.6169,1.617,1.6168,1.617,136300000.0
2005-12-19 01:08:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-19 01:09:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-12-19 01:10:00,1.6169,1.6171,1.6168,1.6168,136300000.0
2005-12-19 01:11:00,1.6167,1.6169,1.6165,1.6167,136300000.0
2005-12-19 01:12:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-12-19 01:13:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-12-19 01:14:00,1.6166,1.6167,1.6161,1.6165,136300000.0
2005-12-19 01:15:00,1.6163,1.6165,1.6163,1.6163,136300000.0
2005-12-19 01:16:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-19 01:17:00,1.6164,1.6168,1.6164,1.6167,136300000.0
2005-12-19 01:18:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-12-19 01:19:00,1.6169,1.6169,1.6165,1.6165,136300000.0
2005-12-19 01:20:00,1.6167,1.6168,1.6165,1.6167,136300000.0
2005-12-19 01:21:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2005-12-19 01:22:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-19 01:23:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-12-19 01:24:00,1.6166,1.6166,1.6162,1.6162,136300000.0
2005-12-19 01:25:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-12-19 01:26:00,1.6162,1.6163,1.6159,1.616,136300000.0
2005-12-19 01:27:00,1.6161,1.6161,1.6159,1.6161,136300000.0
2005-12-19 01:28:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-12-19 01:29:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-12-19 01:30:00,1.6166,1.6167,1.6164,1.6164,136300000.0
2005-12-19 01:31:00,1.6163,1.6164,1.6161,1.6162,136300000.0
2005-12-19 01:32:00,1.6163,1.6164,1.616,1.6161,136300000.0
2005-12-19 01:33:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-12-19 01:34:00,1.616,1.6162,1.616,1.6162,136300000.0
2005-12-19 01:35:00,1.6161,1.6162,1.616,1.616,136300000.0
2005-12-19 01:36:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-12-19 01:37:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-12-19 01:38:00,1.6158,1.6159,1.6155,1.6157,136300000.0
2005-12-19 01:39:00,1.6158,1.6158,1.6152,1.6152,136300000.0
2005-12-19 01:40:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-12-19 01:41:00,1.615,1.6152,1.615,1.6151,136300000.0
2005-12-19 01:42:00,1.6152,1.6152,1.615,1.615,136300000.0
2005-12-19 01:43:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-12-19 01:44:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-12-19 01:45:00,1.615,1.6151,1.6149,1.615,136300000.0
2005-12-19 01:46:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-12-19 01:47:00,1.6147,1.6152,1.6147,1.6151,136300000.0
2005-12-19 01:48:00,1.6152,1.6152,1.615,1.6152,136300000.0
2005-12-19 01:49:00,1.615,1.6152,1.6147,1.6147,136300000.0
2005-12-19 01:50:00,1.6149,1.6149,1.6143,1.6145,136300000.0
2005-12-19 01:51:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2005-12-19 01:52:00,1.6141,1.6141,1.6137,1.6139,136300000.0
2005-12-19 01:53:00,1.614,1.6141,1.6136,1.6137,136300000.0
2005-12-19 01:54:00,1.6138,1.6142,1.6136,1.6136,136300000.0
2005-12-19 01:55:00,1.6138,1.6141,1.6137,1.6141,136300000.0
2005-12-19 01:56:00,1.6142,1.6143,1.6136,1.6142,136300000.0
2005-12-19 01:57:00,1.6143,1.6147,1.6141,1.6147,136300000.0
2005-12-19 01:58:00,1.6148,1.6148,1.614,1.6143,136300000.0
2005-12-19 01:59:00,1.6144,1.6148,1.6143,1.6147,136300000.0
2005-12-19 02:00:00,1.6148,1.6153,1.6148,1.615,136300000.0
2005-12-19 02:01:00,1.6151,1.6156,1.6151,1.6156,136300000.0
2005-12-19 02:02:00,1.6157,1.6158,1.6151,1.6153,136300000.0
2005-12-19 02:03:00,1.6152,1.6156,1.6152,1.6154,136300000.0
2005-12-19 02:04:00,1.6153,1.6156,1.6153,1.6156,136300000.0
2005-12-19 02:05:00,1.6157,1.6162,1.6157,1.6158,136300000.0
2005-12-19 02:06:00,1.6154,1.6156,1.6151,1.6155,136300000.0
2005-12-19 02:07:00,1.6156,1.6157,1.6152,1.6154,136300000.0
2005-12-19 02:08:00,1.6153,1.6153,1.6147,1.6147,136300000.0
2005-12-19 02:09:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2005-12-19 02:10:00,1.6147,1.6147,1.6143,1.6143,136300000.0
2005-12-19 02:11:00,1.6144,1.6146,1.6144,1.6144,136300000.0
2005-12-19 02:12:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2005-12-19 02:13:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2005-12-19 02:14:00,1.6138,1.614,1.6137,1.6138,136300000.0
2005-12-19 02:15:00,1.6139,1.614,1.6137,1.6138,136300000.0
2005-12-19 02:16:00,1.6139,1.614,1.6138,1.614,136300000.0
2005-12-19 02:17:00,1.6141,1.6143,1.6138,1.6142,136300000.0
2005-12-19 02:18:00,1.6143,1.6144,1.614,1.6143,136300000.0
2005-12-19 02:19:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-12-19 02:20:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-12-19 02:21:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2005-12-19 02:22:00,1.6141,1.6144,1.6141,1.6142,136300000.0
2005-12-19 02:23:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-12-19 02:24:00,1.6138,1.6139,1.6134,1.6135,136300000.0
2005-12-19 02:25:00,1.6134,1.6136,1.6132,1.6132,136300000.0
2005-12-19 02:26:00,1.613,1.613,1.6122,1.6122,136300000.0
2005-12-19 02:27:00,1.6121,1.6124,1.6119,1.6121,136300000.0
2005-12-19 02:28:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-12-19 02:29:00,1.612,1.6126,1.612,1.6123,136300000.0
2005-12-19 02:30:00,1.6124,1.6125,1.6121,1.6124,136300000.0
2005-12-19 02:31:00,1.6127,1.6128,1.6124,1.6124,136300000.0
2005-12-19 02:32:00,1.6123,1.6126,1.6121,1.6125,136300000.0
2005-12-19 02:33:00,1.6126,1.6128,1.6123,1.6128,136300000.0
2005-12-19 02:34:00,1.6129,1.6132,1.6129,1.6132,136300000.0
2005-12-19 02:35:00,1.6131,1.6132,1.6128,1.6128,136300000.0
2005-12-19 02:36:00,1.6127,1.6132,1.6127,1.613,136300000.0
2005-12-19 02:37:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-12-19 02:38:00,1.6128,1.613,1.6128,1.613,136300000.0
2005-12-19 02:39:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2005-12-19 02:40:00,1.613,1.6139,1.6129,1.6138,136300000.0
2005-12-19 02:41:00,1.6139,1.6141,1.6136,1.6141,136300000.0
2005-12-19 02:42:00,1.614,1.6141,1.6136,1.614,136300000.0
2005-12-19 02:43:00,1.6141,1.6142,1.6135,1.6136,136300000.0
2005-12-19 02:44:00,1.6128,1.6135,1.6128,1.6133,136300000.0
2005-12-19 02:45:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-12-19 02:46:00,1.613,1.613,1.6127,1.613,136300000.0
2005-12-19 02:47:00,1.6131,1.6132,1.6129,1.6131,136300000.0
2005-12-19 02:48:00,1.613,1.613,1.6124,1.6125,136300000.0
2005-12-19 02:49:00,1.6124,1.6128,1.6123,1.6128,136300000.0
2005-12-19 02:50:00,1.6127,1.6127,1.6123,1.6127,136300000.0
2005-12-19 02:51:00,1.6129,1.6133,1.6128,1.6133,136300000.0
2005-12-19 02:52:00,1.6132,1.6136,1.6132,1.6135,136300000.0
2005-12-19 02:53:00,1.6134,1.6134,1.6129,1.6134,136300000.0
2005-12-19 02:54:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2005-12-19 02:55:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2005-12-19 02:56:00,1.6136,1.6136,1.6135,1.6136,136300000.0
2005-12-19 02:57:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2005-12-19 02:58:00,1.6135,1.614,1.6134,1.6138,136300000.0
2005-12-19 02:59:00,1.6137,1.6139,1.6135,1.6136,136300000.0
2005-12-19 03:00:00,1.6138,1.6143,1.6136,1.6139,136300000.0
2005-12-19 03:01:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2005-12-19 03:02:00,1.6142,1.6142,1.6135,1.6136,136300000.0
2005-12-19 03:03:00,1.6137,1.6138,1.6135,1.6137,136300000.0
2005-12-19 03:04:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2005-12-19 03:05:00,1.6137,1.6139,1.6135,1.6135,136300000.0
2005-12-19 03:06:00,1.6136,1.6139,1.6134,1.6135,136300000.0
2005-12-19 03:07:00,1.6134,1.6135,1.6131,1.6134,136300000.0
2005-12-19 03:08:00,1.6133,1.6136,1.6133,1.6135,136300000.0
2005-12-19 03:09:00,1.6134,1.6138,1.6133,1.6138,136300000.0
2005-12-19 03:10:00,1.614,1.6141,1.6139,1.6141,136300000.0
2005-12-19 03:11:00,1.614,1.6146,1.614,1.6145,136300000.0
2005-12-19 03:12:00,1.6144,1.6147,1.6144,1.6147,136300000.0
2005-12-19 03:13:00,1.6148,1.6151,1.6147,1.6148,136300000.0
2005-12-19 03:14:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2005-12-19 03:15:00,1.6146,1.6146,1.6142,1.6146,136300000.0
2005-12-19 03:16:00,1.6145,1.6146,1.6143,1.6143,136300000.0
2005-12-19 03:17:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2005-12-19 03:18:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2005-12-19 03:19:00,1.6143,1.6143,1.614,1.6142,136300000.0
2005-12-19 03:20:00,1.6141,1.6141,1.6137,1.6138,136300000.0
2005-12-19 03:21:00,1.6137,1.6138,1.6135,1.6136,136300000.0
2005-12-19 03:22:00,1.6135,1.6139,1.6135,1.6139,136300000.0
2005-12-19 03:23:00,1.614,1.614,1.6136,1.6137,136300000.0
2005-12-19 03:24:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-12-19 03:25:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2005-12-19 03:26:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-12-19 03:27:00,1.6138,1.6138,1.6135,1.6136,136300000.0
2005-12-19 03:28:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2005-12-19 03:29:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-12-19 03:30:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-12-19 03:31:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-12-19 03:32:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2005-12-19 03:33:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-12-19 03:34:00,1.6136,1.6136,1.613,1.613,136300000.0
2005-12-19 03:35:00,1.6129,1.613,1.6123,1.6125,136300000.0
2005-12-19 03:36:00,1.6125,1.6129,1.6123,1.6129,136300000.0
2005-12-19 03:37:00,1.6128,1.6128,1.6124,1.6124,136300000.0
2005-12-19 03:38:00,1.6126,1.613,1.6126,1.613,136300000.0
2005-12-19 03:39:00,1.6131,1.6131,1.6124,1.613,136300000.0
2005-12-19 03:40:00,1.6131,1.6131,1.6122,1.6123,136300000.0
2005-12-19 03:41:00,1.6124,1.6124,1.612,1.612,136300000.0
2005-12-19 03:42:00,1.6118,1.6121,1.6116,1.612,136300000.0
2005-12-19 03:43:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-12-19 03:44:00,1.612,1.612,1.6119,1.612,136300000.0
2005-12-19 03:45:00,1.6121,1.6125,1.612,1.6125,136300000.0
2005-12-19 03:47:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2005-12-19 03:48:00,1.6123,1.6125,1.6122,1.6122,136300000.0
2005-12-19 03:49:00,1.6121,1.6123,1.612,1.6121,136300000.0
2005-12-19 03:50:00,1.6123,1.6123,1.612,1.612,136300000.0
2005-12-19 03:51:00,1.6121,1.6121,1.6116,1.6117,136300000.0
2005-12-19 03:52:00,1.6118,1.6121,1.6115,1.6121,136300000.0
2005-12-19 03:53:00,1.612,1.612,1.6117,1.6117,136300000.0
2005-12-19 03:54:00,1.6116,1.612,1.6116,1.6119,136300000.0
2005-12-19 03:55:00,1.6121,1.6121,1.6118,1.6121,136300000.0
2005-12-19 03:56:00,1.612,1.6122,1.6117,1.6122,136300000.0
2005-12-19 03:57:00,1.6124,1.6124,1.612,1.6122,136300000.0
2005-12-19 03:58:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2005-12-19 03:59:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2005-12-19 04:00:00,1.6126,1.6126,1.6122,1.6123,136300000.0
2005-12-19 04:01:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-12-19 04:02:00,1.6123,1.6123,1.6121,1.6123,136300000.0
2005-12-19 04:04:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-12-19 04:05:00,1.612,1.6123,1.612,1.6121,136300000.0
2005-12-19 04:06:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-12-19 04:07:00,1.6119,1.612,1.6114,1.6114,136300000.0
2005-12-19 04:08:00,1.6115,1.6117,1.6112,1.6116,136300000.0
2005-12-19 04:09:00,1.6117,1.6118,1.6111,1.6112,136300000.0
2005-12-19 04:10:00,1.6113,1.6118,1.6113,1.6115,136300000.0
2005-12-19 04:11:00,1.6114,1.6117,1.6113,1.6115,136300000.0
2005-12-19 04:12:00,1.6116,1.6116,1.6106,1.6106,136300000.0
2005-12-19 04:13:00,1.6105,1.6107,1.6105,1.6106,136300000.0
2005-12-19 04:14:00,1.6105,1.6109,1.6104,1.6104,136300000.0
2005-12-19 04:15:00,1.6102,1.6105,1.6102,1.6105,136300000.0
2005-12-19 04:16:00,1.6104,1.6107,1.6101,1.6103,136300000.0
2005-12-19 04:17:00,1.6102,1.6103,1.6101,1.6102,136300000.0
2005-12-19 04:18:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2005-12-19 04:19:00,1.6103,1.6104,1.61,1.6101,136300000.0
2005-12-19 04:20:00,1.61,1.61,1.6099,1.6099,136300000.0
2005-12-19 04:21:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2005-12-19 04:22:00,1.6096,1.6099,1.6094,1.6098,136300000.0
2005-12-19 04:23:00,1.6097,1.6098,1.6093,1.6093,136300000.0
2005-12-19 04:24:00,1.6094,1.6096,1.6093,1.6095,136300000.0
2005-12-19 04:25:00,1.6094,1.6096,1.6092,1.6095,136300000.0
2005-12-19 04:26:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2005-12-19 04:27:00,1.6093,1.6093,1.609,1.609,136300000.0
2005-12-19 04:28:00,1.6089,1.6093,1.6089,1.6091,136300000.0
2005-12-19 04:29:00,1.6093,1.6096,1.6092,1.6095,136300000.0
2005-12-19 04:30:00,1.6094,1.6095,1.6091,1.6091,136300000.0
2005-12-19 04:31:00,1.609,1.6092,1.609,1.6091,136300000.0
2005-12-19 04:32:00,1.6092,1.6094,1.6088,1.6088,136300000.0
2005-12-19 04:33:00,1.6089,1.6089,1.6079,1.6079,136300000.0
2005-12-19 04:34:00,1.6077,1.6082,1.6077,1.608,136300000.0
2005-12-19 04:35:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2005-12-19 04:36:00,1.608,1.6083,1.608,1.6082,136300000.0
2005-12-19 04:37:00,1.608,1.6082,1.6079,1.6082,136300000.0
2005-12-19 04:38:00,1.6084,1.6085,1.6081,1.6085,136300000.0
2005-12-19 04:39:00,1.6086,1.6089,1.6086,1.6087,136300000.0
2005-12-19 04:40:00,1.6086,1.6088,1.6083,1.6088,136300000.0
2005-12-19 04:41:00,1.6087,1.6087,1.6082,1.6084,136300000.0
2005-12-19 04:42:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2005-12-19 04:43:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-12-19 04:44:00,1.6086,1.609,1.6086,1.6089,136300000.0
2005-12-19 04:45:00,1.609,1.6095,1.609,1.6093,136300000.0
2005-12-19 04:46:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2005-12-19 04:47:00,1.609,1.6095,1.609,1.6094,136300000.0
2005-12-19 04:48:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-12-19 04:49:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2005-12-19 04:50:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-12-19 04:51:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2005-12-19 04:52:00,1.6093,1.6095,1.6091,1.6091,136300000.0
2005-12-19 04:53:00,1.6093,1.6093,1.6089,1.6091,136300000.0
2005-12-19 04:54:00,1.6093,1.6093,1.6089,1.6089,136300000.0
2005-12-19 04:55:00,1.609,1.609,1.6087,1.6088,136300000.0
2005-12-19 04:57:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2005-12-19 04:58:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2005-12-19 04:59:00,1.6086,1.6089,1.6086,1.6087,136300000.0
2005-12-19 05:00:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-12-19 05:01:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-12-19 05:02:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2005-12-19 05:03:00,1.6085,1.6087,1.6084,1.6084,136300000.0
2005-12-19 05:04:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2005-12-19 05:06:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2005-12-19 05:08:00,1.6086,1.6087,1.6085,1.6086,136300000.0
2005-12-19 05:09:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2005-12-19 05:10:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2005-12-19 05:11:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-12-19 05:12:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2005-12-19 05:13:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2005-12-19 05:14:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2005-12-19 05:15:00,1.6087,1.6087,1.6084,1.6085,136300000.0
2005-12-19 05:16:00,1.6086,1.6087,1.6085,1.6085,136300000.0
2005-12-19 05:17:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2005-12-19 05:18:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2005-12-19 05:19:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2005-12-19 05:20:00,1.6085,1.6085,1.6081,1.6085,136300000.0
2005-12-19 05:21:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2005-12-19 05:22:00,1.6087,1.6091,1.6087,1.6091,136300000.0
2005-12-19 05:23:00,1.6094,1.6095,1.6091,1.6092,136300000.0
2005-12-19 05:24:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2005-12-19 05:25:00,1.6093,1.6093,1.609,1.609,136300000.0
2005-12-19 05:26:00,1.6091,1.6091,1.609,1.609,136300000.0
2005-12-19 05:27:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2005-12-19 05:29:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2005-12-19 05:30:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-12-19 05:31:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2005-12-19 05:32:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2005-12-19 05:33:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2005-12-19 05:34:00,1.609,1.6091,1.6089,1.6091,136300000.0
2005-12-19 05:35:00,1.609,1.6093,1.609,1.6093,136300000.0
2005-12-19 05:36:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2005-12-19 05:38:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2005-12-19 05:39:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-12-19 05:40:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2005-12-19 05:41:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2005-12-19 05:42:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2005-12-19 05:44:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2005-12-19 05:45:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-12-19 05:46:00,1.6094,1.6097,1.6094,1.6096,136300000.0
2005-12-19 05:47:00,1.6097,1.6097,1.6095,1.6096,136300000.0
2005-12-19 05:49:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2005-12-19 05:50:00,1.6097,1.6097,1.6093,1.6094,136300000.0
2005-12-19 05:51:00,1.6095,1.61,1.6095,1.61,136300000.0
2005-12-19 05:52:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2005-12-19 05:53:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2005-12-19 05:54:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2005-12-19 05:55:00,1.6097,1.6098,1.6097,1.6097,136300000.0
2005-12-19 05:56:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2005-12-19 05:58:00,1.6098,1.6098,1.6097,1.6098,136300000.0
2005-12-19 05:59:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-12-19 06:00:00,1.6096,1.6098,1.6095,1.6097,136300000.0
2005-12-19 06:01:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2005-12-19 06:02:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-12-19 06:03:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-12-19 06:04:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2005-12-19 06:05:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2005-12-19 06:06:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2005-12-19 06:07:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-12-19 06:08:00,1.6097,1.6097,1.6094,1.6094,136300000.0
2005-12-19 06:09:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-12-19 06:10:00,1.6093,1.6093,1.609,1.6091,136300000.0
2005-12-19 06:11:00,1.6092,1.6095,1.6091,1.6094,136300000.0
2005-12-19 06:12:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2005-12-19 06:13:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-12-19 06:14:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2005-12-19 06:16:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2005-12-19 06:17:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2005-12-19 06:18:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2005-12-19 06:19:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-12-19 06:20:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2005-12-19 06:21:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2005-12-19 06:22:00,1.6096,1.6099,1.6095,1.6098,136300000.0
2005-12-19 06:23:00,1.6099,1.61,1.6098,1.6099,136300000.0
2005-12-19 06:24:00,1.6098,1.61,1.6098,1.61,136300000.0
2005-12-19 06:25:00,1.6099,1.61,1.6099,1.6099,136300000.0
2005-12-19 06:26:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-12-19 06:27:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-12-19 06:28:00,1.6097,1.6097,1.6096,1.6096,136300000.0
2005-12-19 06:29:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-12-19 06:32:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2005-12-19 06:33:00,1.61,1.61,1.6098,1.6098,136300000.0
2005-12-19 06:34:00,1.61,1.61,1.6098,1.6098,136300000.0
2005-12-19 06:35:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2005-12-19 06:36:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-12-19 06:37:00,1.6096,1.6098,1.6095,1.6097,136300000.0
2005-12-19 06:38:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-12-19 06:39:00,1.6095,1.6097,1.6094,1.6094,136300000.0
2005-12-19 06:40:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2005-12-19 06:41:00,1.6094,1.6096,1.6092,1.6093,136300000.0
2005-12-19 06:42:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2005-12-19 06:43:00,1.6091,1.6092,1.6088,1.6089,136300000.0
2005-12-19 06:44:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2005-12-19 06:45:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2005-12-19 06:46:00,1.6083,1.6085,1.608,1.6085,136300000.0
2005-12-19 06:47:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2005-12-19 06:48:00,1.6085,1.6089,1.6085,1.6089,136300000.0
2005-12-19 06:49:00,1.609,1.609,1.6086,1.6088,136300000.0
2005-12-19 06:50:00,1.6086,1.609,1.6086,1.609,136300000.0
2005-12-19 06:51:00,1.6089,1.6093,1.6088,1.6093,136300000.0
2005-12-19 06:52:00,1.6092,1.6094,1.6088,1.6088,136300000.0
2005-12-19 06:53:00,1.6089,1.6092,1.6088,1.6091,136300000.0
2005-12-19 06:54:00,1.609,1.6092,1.6088,1.6088,136300000.0
2005-12-19 06:55:00,1.6086,1.609,1.6086,1.6088,136300000.0
2005-12-19 06:56:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2005-12-19 06:57:00,1.6087,1.6088,1.6085,1.6087,136300000.0
2005-12-19 06:58:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2005-12-19 06:59:00,1.6085,1.6088,1.6083,1.6084,136300000.0
2005-12-19 07:00:00,1.6087,1.6088,1.6083,1.6088,136300000.0
2005-12-19 07:01:00,1.6087,1.6088,1.6085,1.6087,136300000.0
2005-12-19 07:02:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2005-12-19 07:03:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2005-12-19 07:04:00,1.6085,1.6091,1.6085,1.6091,136300000.0
2005-12-19 07:05:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2005-12-19 07:06:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2005-12-19 07:07:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2005-12-19 07:08:00,1.6092,1.6095,1.609,1.6094,136300000.0
2005-12-19 07:09:00,1.6095,1.6096,1.6093,1.6096,136300000.0
2005-12-19 07:10:00,1.6095,1.6097,1.6094,1.6096,136300000.0
2005-12-19 07:11:00,1.6095,1.6098,1.6091,1.6097,136300000.0
2005-12-19 07:12:00,1.6095,1.61,1.6095,1.61,136300000.0
2005-12-19 07:13:00,1.6099,1.6109,1.6099,1.6109,136300000.0
2005-12-19 07:14:00,1.6105,1.6109,1.6105,1.6105,136300000.0
2005-12-19 07:15:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-12-19 07:16:00,1.6108,1.6111,1.6107,1.6111,136300000.0
2005-12-19 07:17:00,1.6112,1.6114,1.611,1.6111,136300000.0
2005-12-19 07:18:00,1.611,1.611,1.6106,1.6109,136300000.0
2005-12-19 07:19:00,1.6108,1.6108,1.6106,1.6108,136300000.0
2005-12-19 07:20:00,1.6107,1.6107,1.6103,1.6104,136300000.0
2005-12-19 07:21:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2005-12-19 07:22:00,1.6102,1.6106,1.61,1.6103,136300000.0
2005-12-19 07:23:00,1.6105,1.6105,1.6101,1.6102,136300000.0
2005-12-19 07:24:00,1.6103,1.6104,1.6099,1.6104,136300000.0
2005-12-19 07:25:00,1.6103,1.6103,1.6098,1.61,136300000.0
2005-12-19 07:26:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-12-19 07:27:00,1.61,1.6104,1.6099,1.6102,136300000.0
2005-12-19 07:28:00,1.6103,1.6106,1.6101,1.6101,136300000.0
2005-12-19 07:29:00,1.6103,1.6106,1.61,1.6104,136300000.0
2005-12-19 07:30:00,1.6108,1.611,1.6104,1.6107,136300000.0
2005-12-19 07:31:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2005-12-19 07:32:00,1.6111,1.6111,1.6108,1.611,136300000.0
2005-12-19 07:33:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-12-19 07:34:00,1.6111,1.6111,1.6107,1.6108,136300000.0
2005-12-19 07:35:00,1.6109,1.611,1.6108,1.6108,136300000.0
2005-12-19 07:36:00,1.6107,1.6107,1.6101,1.6101,136300000.0
2005-12-19 07:37:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2005-12-19 07:38:00,1.6104,1.6105,1.6102,1.6103,136300000.0
2005-12-19 07:39:00,1.6104,1.6105,1.6101,1.6101,136300000.0
2005-12-19 07:40:00,1.61,1.6102,1.61,1.6102,136300000.0
2005-12-19 07:41:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-12-19 07:42:00,1.61,1.6103,1.61,1.6101,136300000.0
2005-12-19 07:43:00,1.6103,1.6103,1.61,1.6101,136300000.0
2005-12-19 07:44:00,1.61,1.6101,1.6098,1.61,136300000.0
2005-12-19 07:45:00,1.6101,1.6102,1.61,1.6101,136300000.0
2005-12-19 07:46:00,1.6102,1.6107,1.6102,1.6106,136300000.0
2005-12-19 07:47:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-12-19 07:48:00,1.6105,1.6108,1.6105,1.6105,136300000.0
2005-12-19 07:49:00,1.6107,1.6107,1.6103,1.6103,136300000.0
2005-12-19 07:50:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2005-12-19 07:51:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-12-19 07:52:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2005-12-19 07:53:00,1.6108,1.6108,1.6103,1.6103,136300000.0
2005-12-19 07:54:00,1.6104,1.6106,1.6103,1.6103,136300000.0
2005-12-19 07:55:00,1.6101,1.6105,1.6101,1.6104,136300000.0
2005-12-19 07:56:00,1.6105,1.6106,1.6104,1.6106,136300000.0
2005-12-19 07:57:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2005-12-19 07:58:00,1.6105,1.6106,1.6105,1.6105,136300000.0
2005-12-19 07:59:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-12-19 08:00:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2005-12-19 08:01:00,1.6103,1.6104,1.6101,1.6103,136300000.0
2005-12-19 08:02:00,1.6104,1.6104,1.61,1.6101,136300000.0
2005-12-19 08:03:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2005-12-19 08:04:00,1.61,1.6103,1.61,1.61,136300000.0
2005-12-19 08:05:00,1.6101,1.6101,1.6098,1.61,136300000.0
2005-12-19 08:06:00,1.6098,1.61,1.6094,1.6095,136300000.0
2005-12-19 08:07:00,1.6094,1.6096,1.6091,1.6093,136300000.0
2005-12-19 08:08:00,1.6094,1.6096,1.6089,1.6092,136300000.0
2005-12-19 08:09:00,1.6091,1.6095,1.6091,1.6091,136300000.0
2005-12-19 08:10:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2005-12-19 08:11:00,1.6097,1.6097,1.6092,1.6093,136300000.0
2005-12-19 08:12:00,1.6095,1.6098,1.6093,1.6097,136300000.0
2005-12-19 08:13:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2005-12-19 08:14:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2005-12-19 08:15:00,1.6096,1.6098,1.6094,1.6096,136300000.0
2005-12-19 08:16:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-12-19 08:17:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2005-12-19 08:18:00,1.6096,1.6098,1.6094,1.6098,136300000.0
2005-12-19 08:19:00,1.6096,1.6098,1.6091,1.6093,136300000.0
2005-12-19 08:20:00,1.6092,1.6095,1.6091,1.6095,136300000.0
2005-12-19 08:21:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2005-12-19 08:22:00,1.6094,1.6095,1.6092,1.6095,136300000.0
2005-12-19 08:23:00,1.6094,1.6098,1.6094,1.6098,136300000.0
2005-12-19 08:24:00,1.6097,1.6098,1.6095,1.6096,136300000.0
2005-12-19 08:25:00,1.6097,1.6099,1.6096,1.6097,136300000.0
2005-12-19 08:26:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-12-19 08:27:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-12-19 08:28:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-12-19 08:29:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2005-12-19 08:30:00,1.61,1.61,1.6099,1.61,136300000.0
2005-12-19 08:31:00,1.6101,1.6104,1.61,1.6104,136300000.0
2005-12-19 08:32:00,1.6103,1.6103,1.6099,1.61,136300000.0
2005-12-19 08:33:00,1.6101,1.6102,1.6099,1.6102,136300000.0
2005-12-19 08:34:00,1.6103,1.6105,1.6099,1.6103,136300000.0
2005-12-19 08:35:00,1.6102,1.6102,1.6099,1.6102,136300000.0
2005-12-19 08:36:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2005-12-19 08:37:00,1.61,1.6102,1.6098,1.6102,136300000.0
2005-12-19 08:38:00,1.61,1.6102,1.61,1.6102,136300000.0
2005-12-19 08:39:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2005-12-19 08:40:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2005-12-19 08:41:00,1.6106,1.6107,1.6105,1.6106,136300000.0
2005-12-19 08:42:00,1.6105,1.6109,1.6102,1.6109,136300000.0
2005-12-19 08:43:00,1.6108,1.6111,1.6106,1.6107,136300000.0
2005-12-19 08:44:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2005-12-19 08:45:00,1.6107,1.6107,1.6103,1.6106,136300000.0
2005-12-19 08:46:00,1.6105,1.6105,1.6102,1.6102,136300000.0
2005-12-19 08:47:00,1.6101,1.6105,1.6101,1.6105,136300000.0
2005-12-19 08:48:00,1.6104,1.6106,1.6101,1.6101,136300000.0
2005-12-19 08:49:00,1.6102,1.6103,1.6097,1.6099,136300000.0
2005-12-19 08:50:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-12-19 08:51:00,1.6097,1.6098,1.6095,1.6096,136300000.0
2005-12-19 08:52:00,1.6097,1.6097,1.6093,1.6095,136300000.0
2005-12-19 08:53:00,1.6096,1.6096,1.6093,1.6096,136300000.0
2005-12-19 08:54:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2005-12-19 08:55:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2005-12-19 08:56:00,1.6102,1.6103,1.6101,1.6103,136300000.0
2005-12-19 08:57:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2005-12-19 08:58:00,1.61,1.6101,1.6099,1.61,136300000.0
2005-12-19 08:59:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2005-12-19 09:00:00,1.6101,1.6102,1.6097,1.61,136300000.0
2005-12-19 09:01:00,1.6097,1.6097,1.6094,1.6094,136300000.0
2005-12-19 09:02:00,1.6096,1.6097,1.609,1.609,136300000.0
2005-12-19 09:03:00,1.6091,1.6097,1.609,1.6097,136300000.0
2005-12-19 09:04:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2005-12-19 09:05:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2005-12-19 09:06:00,1.6093,1.6094,1.609,1.6093,136300000.0
2005-12-19 09:07:00,1.6094,1.6099,1.6093,1.6098,136300000.0
2005-12-19 09:08:00,1.6099,1.6106,1.6098,1.6104,136300000.0
2005-12-19 09:09:00,1.6105,1.6105,1.6099,1.61,136300000.0
2005-12-19 09:10:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2005-12-19 09:11:00,1.6105,1.6111,1.6105,1.6106,136300000.0
2005-12-19 09:12:00,1.6107,1.6112,1.6107,1.611,136300000.0
2005-12-19 09:13:00,1.6111,1.6113,1.6107,1.6108,136300000.0
2005-12-19 09:14:00,1.6109,1.611,1.6107,1.611,136300000.0
2005-12-19 09:15:00,1.6108,1.6113,1.6108,1.6113,136300000.0
2005-12-19 09:16:00,1.6114,1.6117,1.6114,1.6114,136300000.0
2005-12-19 09:17:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2005-12-19 09:18:00,1.6113,1.6116,1.6112,1.6112,136300000.0
2005-12-19 09:19:00,1.6111,1.6111,1.6108,1.6108,136300000.0
2005-12-19 09:20:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2005-12-19 09:21:00,1.6108,1.6111,1.6107,1.6111,136300000.0
2005-12-19 09:22:00,1.611,1.6111,1.6108,1.6109,136300000.0
2005-12-19 09:23:00,1.611,1.6112,1.6109,1.6111,136300000.0
2005-12-19 09:24:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-12-19 09:25:00,1.6112,1.6117,1.6111,1.6116,136300000.0
2005-12-19 09:26:00,1.6114,1.6119,1.6114,1.6117,136300000.0
2005-12-19 09:27:00,1.6116,1.6118,1.6112,1.6114,136300000.0
2005-12-19 09:28:00,1.6113,1.6117,1.6112,1.6116,136300000.0
2005-12-19 09:29:00,1.6115,1.612,1.6114,1.6118,136300000.0
2005-12-19 09:30:00,1.6119,1.6119,1.6115,1.6116,136300000.0
2005-12-19 09:31:00,1.6115,1.6117,1.6113,1.6113,136300000.0
2005-12-19 09:32:00,1.6114,1.6115,1.6112,1.6115,136300000.0
2005-12-19 09:33:00,1.6116,1.6116,1.6113,1.6116,136300000.0
2005-12-19 09:34:00,1.6117,1.612,1.6117,1.6118,136300000.0
2005-12-19 09:35:00,1.612,1.6121,1.6116,1.6121,136300000.0
2005-12-19 09:36:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-12-19 09:37:00,1.612,1.612,1.6115,1.612,136300000.0
2005-12-19 09:38:00,1.6119,1.6128,1.6119,1.6127,136300000.0
2005-12-19 09:39:00,1.6128,1.6129,1.6126,1.6128,136300000.0
2005-12-19 09:40:00,1.6127,1.613,1.6127,1.6128,136300000.0
2005-12-19 09:41:00,1.613,1.6133,1.6129,1.6133,136300000.0
2005-12-19 09:42:00,1.6134,1.6134,1.6132,1.6133,136300000.0
2005-12-19 09:43:00,1.6134,1.6139,1.6132,1.6137,136300000.0
2005-12-19 09:44:00,1.6136,1.6139,1.6135,1.6137,136300000.0
2005-12-19 09:45:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-12-19 09:46:00,1.6136,1.6137,1.6133,1.6134,136300000.0
2005-12-19 09:47:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2005-12-19 09:48:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2005-12-19 09:49:00,1.613,1.6136,1.613,1.6135,136300000.0
2005-12-19 09:50:00,1.6133,1.6137,1.6131,1.6134,136300000.0
2005-12-19 09:51:00,1.6135,1.6136,1.6132,1.6132,136300000.0
2005-12-19 09:52:00,1.6131,1.6135,1.6131,1.6133,136300000.0
2005-12-19 09:53:00,1.6134,1.6137,1.6132,1.6135,136300000.0
2005-12-19 09:54:00,1.6134,1.6138,1.6133,1.6138,136300000.0
2005-12-19 09:55:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2005-12-19 09:56:00,1.6137,1.6137,1.6127,1.6131,136300000.0
2005-12-19 09:57:00,1.6132,1.6132,1.6123,1.6125,136300000.0
2005-12-19 09:58:00,1.6124,1.6126,1.6124,1.6125,136300000.0
2005-12-19 09:59:00,1.6124,1.6129,1.6123,1.6129,136300000.0
2005-12-19 10:00:00,1.613,1.6131,1.6127,1.6128,136300000.0
2005-12-19 10:01:00,1.613,1.613,1.6126,1.6127,136300000.0
2005-12-19 10:02:00,1.6126,1.6129,1.6125,1.6126,136300000.0
2005-12-19 10:03:00,1.6128,1.6129,1.6126,1.6126,136300000.0
2005-12-19 10:04:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-12-19 10:05:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2005-12-19 10:06:00,1.6125,1.6127,1.6123,1.6124,136300000.0
2005-12-19 10:07:00,1.6123,1.6126,1.6123,1.6126,136300000.0
2005-12-19 10:08:00,1.6128,1.6128,1.6125,1.6128,136300000.0
2005-12-19 10:09:00,1.6129,1.613,1.6128,1.6129,136300000.0
2005-12-19 10:10:00,1.613,1.6133,1.613,1.6132,136300000.0
2005-12-19 10:11:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2005-12-19 10:13:00,1.613,1.6132,1.613,1.6131,136300000.0
2005-12-19 10:14:00,1.613,1.613,1.6125,1.6126,136300000.0
2005-12-19 10:15:00,1.6125,1.6126,1.6124,1.6125,136300000.0
2005-12-19 10:16:00,1.6127,1.6127,1.6121,1.6123,136300000.0
2005-12-19 10:17:00,1.6124,1.6124,1.6116,1.6118,136300000.0
2005-12-19 10:18:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-12-19 10:19:00,1.6119,1.6122,1.6118,1.612,136300000.0
2005-12-19 10:20:00,1.6121,1.6121,1.6117,1.612,136300000.0
2005-12-19 10:21:00,1.6119,1.6122,1.6116,1.6117,136300000.0
2005-12-19 10:22:00,1.6116,1.6119,1.6116,1.6118,136300000.0
2005-12-19 10:23:00,1.6121,1.6125,1.612,1.6121,136300000.0
2005-12-19 10:24:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-12-19 10:25:00,1.612,1.6123,1.6115,1.6115,136300000.0
2005-12-19 10:26:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2005-12-19 10:27:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2005-12-19 10:28:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2005-12-19 10:29:00,1.6118,1.6118,1.6114,1.6116,136300000.0
2005-12-19 10:30:00,1.6117,1.6118,1.6114,1.6114,136300000.0
2005-12-19 10:31:00,1.6115,1.6115,1.611,1.611,136300000.0
2005-12-19 10:32:00,1.6109,1.6111,1.6107,1.6111,136300000.0
2005-12-19 10:33:00,1.6109,1.6112,1.6109,1.6111,136300000.0
2005-12-19 10:34:00,1.611,1.6112,1.6105,1.6108,136300000.0
2005-12-19 10:35:00,1.611,1.6111,1.6107,1.6108,136300000.0
2005-12-19 10:36:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2005-12-19 10:37:00,1.6107,1.6108,1.6105,1.6107,136300000.0
2005-12-19 10:38:00,1.6105,1.6107,1.6103,1.6104,136300000.0
2005-12-19 10:39:00,1.6105,1.6107,1.6104,1.6107,136300000.0
2005-12-19 10:40:00,1.6106,1.6107,1.6105,1.6107,136300000.0
2005-12-19 10:41:00,1.6106,1.6109,1.6104,1.6105,136300000.0
2005-12-19 10:42:00,1.6106,1.611,1.6104,1.6108,136300000.0
2005-12-19 10:43:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2005-12-19 10:44:00,1.6108,1.6109,1.6106,1.6106,136300000.0
2005-12-19 10:45:00,1.6105,1.6106,1.6104,1.6106,136300000.0
2005-12-19 10:46:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2005-12-19 10:47:00,1.6107,1.6109,1.6104,1.6106,136300000.0
2005-12-19 10:48:00,1.6108,1.611,1.6107,1.611,136300000.0
2005-12-19 10:49:00,1.6111,1.6112,1.6111,1.6111,136300000.0
2005-12-19 10:50:00,1.6112,1.6114,1.6111,1.6113,136300000.0
2005-12-19 10:51:00,1.6112,1.6113,1.6111,1.6113,136300000.0
2005-12-19 10:52:00,1.6112,1.6116,1.6111,1.6114,136300000.0
2005-12-19 10:53:00,1.6113,1.612,1.6111,1.6119,136300000.0
2005-12-19 10:54:00,1.612,1.6123,1.612,1.6122,136300000.0
2005-12-19 10:55:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-12-19 10:56:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-12-19 10:57:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2005-12-19 10:58:00,1.6125,1.6125,1.6123,1.6125,136300000.0
2005-12-19 10:59:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-12-19 11:00:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-12-19 11:01:00,1.6124,1.6127,1.6123,1.6127,136300000.0
2005-12-19 11:02:00,1.6128,1.6129,1.6123,1.6128,136300000.0
2005-12-19 11:03:00,1.6129,1.613,1.6128,1.6128,136300000.0
2005-12-19 11:04:00,1.6131,1.6131,1.6128,1.613,136300000.0
2005-12-19 11:05:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2005-12-19 11:06:00,1.6134,1.6135,1.6133,1.6134,136300000.0
2005-12-19 11:07:00,1.6132,1.6135,1.6132,1.6133,136300000.0
2005-12-19 11:08:00,1.6131,1.6131,1.6128,1.6129,136300000.0
2005-12-19 11:09:00,1.613,1.6132,1.6129,1.6129,136300000.0
2005-12-19 11:10:00,1.613,1.613,1.6127,1.6129,136300000.0
2005-12-19 11:11:00,1.613,1.6131,1.6128,1.6128,136300000.0
2005-12-19 11:12:00,1.6129,1.613,1.6118,1.6119,136300000.0
2005-12-19 11:13:00,1.6118,1.6127,1.6118,1.6126,136300000.0
2005-12-19 11:14:00,1.6127,1.6128,1.6123,1.6123,136300000.0
2005-12-19 11:15:00,1.6125,1.6131,1.6125,1.613,136300000.0
2005-12-19 11:16:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-12-19 11:17:00,1.6131,1.6131,1.6122,1.6122,136300000.0
2005-12-19 11:18:00,1.6123,1.613,1.6123,1.6126,136300000.0
2005-12-19 11:19:00,1.6125,1.6139,1.6124,1.6136,136300000.0
2005-12-19 11:20:00,1.6135,1.6144,1.6135,1.6137,136300000.0
2005-12-19 11:21:00,1.614,1.6145,1.6138,1.6141,136300000.0
2005-12-19 11:22:00,1.6142,1.6145,1.6136,1.6136,136300000.0
2005-12-19 11:23:00,1.6134,1.614,1.6132,1.614,136300000.0
2005-12-19 11:24:00,1.6139,1.6143,1.6137,1.6139,136300000.0
2005-12-19 11:25:00,1.614,1.6143,1.6139,1.614,136300000.0
2005-12-19 11:26:00,1.6138,1.6141,1.6137,1.6138,136300000.0
2005-12-19 11:27:00,1.6137,1.6137,1.6131,1.6136,136300000.0
2005-12-19 11:28:00,1.6137,1.6139,1.6135,1.6138,136300000.0
2005-12-19 11:29:00,1.6137,1.6142,1.6136,1.6141,136300000.0
2005-12-19 11:30:00,1.6142,1.6145,1.6142,1.6142,136300000.0
2005-12-19 11:31:00,1.6141,1.6144,1.614,1.6144,136300000.0
2005-12-19 11:32:00,1.6143,1.6144,1.6141,1.6141,136300000.0
2005-12-19 11:33:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-12-19 11:34:00,1.614,1.6143,1.6139,1.6143,136300000.0
2005-12-19 11:35:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-12-19 11:36:00,1.6143,1.6146,1.614,1.6143,136300000.0
2005-12-19 11:37:00,1.6144,1.6147,1.6142,1.6146,136300000.0
2005-12-19 11:38:00,1.6145,1.6145,1.614,1.614,136300000.0
2005-12-19 11:39:00,1.6142,1.6142,1.614,1.614,136300000.0
2005-12-19 11:40:00,1.6141,1.6141,1.6139,1.614,136300000.0
2005-12-19 11:41:00,1.6138,1.6143,1.6138,1.6139,136300000.0
2005-12-19 11:42:00,1.614,1.614,1.6137,1.6138,136300000.0
2005-12-19 11:43:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-12-19 11:44:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2005-12-19 11:45:00,1.6137,1.6139,1.6135,1.6139,136300000.0
2005-12-19 11:46:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-12-19 11:47:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2005-12-19 11:48:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-12-19 11:49:00,1.614,1.614,1.6139,1.6139,136300000.0
2005-12-19 11:51:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2005-12-19 11:52:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2005-12-19 11:53:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2005-12-19 11:54:00,1.6136,1.6139,1.6135,1.6135,136300000.0
2005-12-19 11:55:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-12-19 11:56:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2005-12-19 11:57:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-12-19 11:58:00,1.6138,1.614,1.6138,1.6139,136300000.0
2005-12-19 11:59:00,1.614,1.6141,1.6139,1.6139,136300000.0
2005-12-19 12:00:00,1.6137,1.614,1.6137,1.614,136300000.0
2005-12-19 12:01:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2005-12-19 12:02:00,1.6143,1.6147,1.6143,1.6147,136300000.0
2005-12-19 12:03:00,1.6143,1.6146,1.6139,1.6143,136300000.0
2005-12-19 12:04:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2005-12-19 12:05:00,1.614,1.614,1.6135,1.6137,136300000.0
2005-12-19 12:06:00,1.6138,1.6139,1.6135,1.6136,136300000.0
2005-12-19 12:07:00,1.6135,1.6136,1.6133,1.6135,136300000.0
2005-12-19 12:08:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2005-12-19 12:09:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-12-19 12:10:00,1.6137,1.6137,1.6135,1.6137,136300000.0
2005-12-19 12:11:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2005-12-19 12:12:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2005-12-19 12:13:00,1.6132,1.6136,1.6132,1.6133,136300000.0
2005-12-19 12:14:00,1.613,1.613,1.6128,1.6129,136300000.0
2005-12-19 12:15:00,1.613,1.6132,1.613,1.6131,136300000.0
2005-12-19 12:16:00,1.613,1.613,1.6123,1.6124,136300000.0
2005-12-19 12:17:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-12-19 12:18:00,1.6123,1.6123,1.612,1.6122,136300000.0
2005-12-19 12:19:00,1.6121,1.6124,1.612,1.6123,136300000.0
2005-12-19 12:20:00,1.6122,1.6123,1.6121,1.6123,136300000.0
2005-12-19 12:21:00,1.6126,1.6131,1.6122,1.6131,136300000.0
2005-12-19 12:22:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-12-19 12:23:00,1.6132,1.6134,1.6131,1.6133,136300000.0
2005-12-19 12:24:00,1.6131,1.6133,1.6127,1.6128,136300000.0
2005-12-19 12:25:00,1.6129,1.6131,1.6128,1.6131,136300000.0
2005-12-19 12:26:00,1.6132,1.6134,1.6132,1.6132,136300000.0
2005-12-19 12:27:00,1.6131,1.6131,1.613,1.613,136300000.0
2005-12-19 12:28:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2005-12-19 12:30:00,1.6128,1.613,1.6128,1.613,136300000.0
2005-12-19 12:31:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-12-19 12:32:00,1.613,1.613,1.6127,1.6128,136300000.0
2005-12-19 12:33:00,1.6129,1.6134,1.6129,1.6132,136300000.0
2005-12-19 12:34:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2005-12-19 12:35:00,1.6131,1.6132,1.6131,1.6131,136300000.0
2005-12-19 12:36:00,1.613,1.6131,1.6129,1.6129,136300000.0
2005-12-19 12:37:00,1.613,1.6133,1.6129,1.6133,136300000.0
2005-12-19 12:38:00,1.6135,1.6136,1.6134,1.6135,136300000.0
2005-12-19 12:39:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2005-12-19 12:40:00,1.6133,1.6135,1.6133,1.6134,136300000.0
2005-12-19 12:41:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2005-12-19 12:42:00,1.6134,1.6137,1.6133,1.6133,136300000.0
2005-12-19 12:43:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2005-12-19 12:45:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2005-12-19 12:46:00,1.6135,1.6136,1.6128,1.6129,136300000.0
2005-12-19 12:47:00,1.6128,1.613,1.6126,1.6126,136300000.0
2005-12-19 12:48:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2005-12-19 12:49:00,1.6128,1.613,1.6128,1.6129,136300000.0
2005-12-19 12:50:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2005-12-19 12:51:00,1.6125,1.6129,1.6125,1.6128,136300000.0
2005-12-19 12:52:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2005-12-19 12:53:00,1.6126,1.6127,1.6125,1.6125,136300000.0
2005-12-19 12:54:00,1.6128,1.6128,1.6126,1.6127,136300000.0
2005-12-19 12:55:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2005-12-19 12:56:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2005-12-19 12:57:00,1.6122,1.6123,1.6122,1.6122,136300000.0
2005-12-19 12:58:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-12-19 12:59:00,1.6119,1.612,1.6114,1.6114,136300000.0
2005-12-19 13:00:00,1.6113,1.6122,1.6113,1.6121,136300000.0
2005-12-19 13:01:00,1.612,1.6121,1.612,1.612,136300000.0
2005-12-19 13:02:00,1.6124,1.6124,1.6122,1.6123,136300000.0
2005-12-19 13:03:00,1.6122,1.6122,1.6118,1.6122,136300000.0
2005-12-19 13:04:00,1.6123,1.6123,1.6121,1.6122,136300000.0
2005-12-19 13:05:00,1.6121,1.6123,1.612,1.6121,136300000.0
2005-12-19 13:06:00,1.6122,1.6122,1.612,1.6121,136300000.0
2005-12-19 13:07:00,1.612,1.6122,1.612,1.6122,136300000.0
2005-12-19 13:08:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2005-12-19 13:09:00,1.6126,1.6127,1.6125,1.6126,136300000.0
2005-12-19 13:10:00,1.6125,1.6126,1.6125,1.6125,136300000.0
2005-12-19 13:11:00,1.6124,1.6131,1.6124,1.613,136300000.0
2005-12-19 13:12:00,1.6129,1.6132,1.6129,1.6132,136300000.0
2005-12-19 13:13:00,1.6131,1.6132,1.6128,1.613,136300000.0
2005-12-19 13:14:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2005-12-19 13:15:00,1.6132,1.6134,1.6127,1.6131,136300000.0
2005-12-19 13:16:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-12-19 13:17:00,1.6127,1.613,1.6127,1.6127,136300000.0
2005-12-19 13:18:00,1.6128,1.6131,1.6128,1.613,136300000.0
2005-12-19 13:19:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-12-19 13:20:00,1.613,1.6131,1.6129,1.6129,136300000.0
2005-12-19 13:21:00,1.6127,1.6129,1.6127,1.6128,136300000.0
2005-12-19 13:22:00,1.6127,1.6127,1.6124,1.6126,136300000.0
2005-12-19 13:23:00,1.6124,1.6127,1.6122,1.6122,136300000.0
2005-12-19 13:24:00,1.6121,1.6123,1.6117,1.6118,136300000.0
2005-12-19 13:25:00,1.612,1.612,1.6115,1.6115,136300000.0
2005-12-19 13:26:00,1.6117,1.6117,1.6113,1.6115,136300000.0
2005-12-19 13:27:00,1.6116,1.6116,1.6112,1.6112,136300000.0
2005-12-19 13:28:00,1.6111,1.6115,1.6111,1.6113,136300000.0
2005-12-19 13:29:00,1.6112,1.6115,1.611,1.6112,136300000.0
2005-12-19 13:30:00,1.6113,1.6113,1.6107,1.6109,136300000.0
2005-12-19 13:31:00,1.6109,1.6111,1.6107,1.6108,136300000.0
2005-12-19 13:32:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-12-19 13:33:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-12-19 13:34:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2005-12-19 13:35:00,1.6115,1.6115,1.6107,1.611,136300000.0
2005-12-19 13:36:00,1.6109,1.6109,1.6102,1.6106,136300000.0
2005-12-19 13:37:00,1.6107,1.6107,1.6104,1.6105,136300000.0
2005-12-19 13:38:00,1.6104,1.6105,1.6098,1.6098,136300000.0
2005-12-19 13:39:00,1.6097,1.6098,1.6094,1.6097,136300000.0
2005-12-19 13:40:00,1.6095,1.6098,1.6095,1.6097,136300000.0
2005-12-19 13:41:00,1.6097,1.6099,1.6097,1.6097,136300000.0
2005-12-19 13:42:00,1.6095,1.6101,1.6095,1.6099,136300000.0
2005-12-19 13:43:00,1.6101,1.6103,1.6098,1.61,136300000.0
2005-12-19 13:44:00,1.6101,1.6107,1.61,1.6103,136300000.0
2005-12-19 13:45:00,1.6104,1.6106,1.61,1.61,136300000.0
2005-12-19 13:46:00,1.6099,1.6102,1.6096,1.6097,136300000.0
2005-12-19 13:47:00,1.6098,1.6103,1.6097,1.6099,136300000.0
2005-12-19 13:48:00,1.61,1.6103,1.61,1.61,136300000.0
2005-12-19 13:49:00,1.6098,1.6101,1.6097,1.6097,136300000.0
2005-12-19 13:50:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2005-12-19 13:51:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2005-12-19 13:52:00,1.61,1.6106,1.6099,1.6106,136300000.0
2005-12-19 13:53:00,1.6105,1.6105,1.6096,1.6099,136300000.0
2005-12-19 13:54:00,1.61,1.61,1.6095,1.6099,136300000.0
2005-12-19 13:55:00,1.61,1.6101,1.6097,1.6099,136300000.0
2005-12-19 13:56:00,1.6101,1.6101,1.6097,1.6099,136300000.0
2005-12-19 13:57:00,1.61,1.61,1.6097,1.6099,136300000.0
2005-12-19 13:58:00,1.61,1.6101,1.61,1.61,136300000.0
2005-12-19 13:59:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2005-12-19 14:00:00,1.6104,1.6104,1.61,1.6101,136300000.0
2005-12-19 14:01:00,1.61,1.6103,1.6099,1.61,136300000.0
2005-12-19 14:02:00,1.6099,1.61,1.6096,1.6099,136300000.0
2005-12-19 14:03:00,1.6098,1.6106,1.6098,1.6106,136300000.0
2005-12-19 14:04:00,1.6105,1.6107,1.6101,1.6102,136300000.0
2005-12-19 14:05:00,1.6101,1.6107,1.6101,1.6107,136300000.0
2005-12-19 14:06:00,1.6106,1.6108,1.6106,1.6107,136300000.0
2005-12-19 14:07:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2005-12-19 14:08:00,1.6108,1.6111,1.6107,1.6108,136300000.0
2005-12-19 14:09:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-12-19 14:10:00,1.6107,1.6116,1.6107,1.6114,136300000.0
2005-12-19 14:11:00,1.6113,1.6116,1.6112,1.6112,136300000.0
2005-12-19 14:12:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2005-12-19 14:13:00,1.6111,1.6112,1.6107,1.6109,136300000.0
2005-12-19 14:14:00,1.611,1.611,1.61,1.61,136300000.0
2005-12-19 14:15:00,1.6101,1.6104,1.6098,1.6098,136300000.0
2005-12-19 14:16:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2005-12-19 14:17:00,1.6099,1.6101,1.6097,1.6098,136300000.0
2005-12-19 14:18:00,1.6099,1.6101,1.6097,1.6099,136300000.0
2005-12-19 14:19:00,1.61,1.6101,1.6099,1.6101,136300000.0
2005-12-19 14:20:00,1.61,1.6102,1.6098,1.6098,136300000.0
2005-12-19 14:21:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2005-12-19 14:22:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2005-12-19 14:23:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2005-12-19 14:24:00,1.6101,1.6102,1.6098,1.6099,136300000.0
2005-12-19 14:25:00,1.61,1.6101,1.6099,1.6101,136300000.0
2005-12-19 14:26:00,1.61,1.6102,1.6087,1.6096,136300000.0
2005-12-19 14:27:00,1.6098,1.6106,1.6097,1.6106,136300000.0
2005-12-19 14:28:00,1.6105,1.6111,1.6105,1.6109,136300000.0
2005-12-19 14:29:00,1.6111,1.6111,1.6108,1.6109,136300000.0
2005-12-19 14:30:00,1.6108,1.6109,1.6106,1.6108,136300000.0
2005-12-19 14:31:00,1.6109,1.6111,1.6109,1.611,136300000.0
2005-12-19 14:32:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-12-19 14:33:00,1.6109,1.6111,1.6108,1.6109,136300000.0
2005-12-19 14:34:00,1.6108,1.6108,1.6105,1.6108,136300000.0
2005-12-19 14:35:00,1.6107,1.6109,1.6107,1.6108,136300000.0
2005-12-19 14:36:00,1.611,1.6112,1.6109,1.6112,136300000.0
2005-12-19 14:37:00,1.6113,1.6113,1.611,1.6112,136300000.0
2005-12-19 14:38:00,1.6111,1.6111,1.6105,1.6107,136300000.0
2005-12-19 14:39:00,1.6108,1.6113,1.6108,1.611,136300000.0
2005-12-19 14:40:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2005-12-19 14:41:00,1.6112,1.6116,1.6111,1.6115,136300000.0
2005-12-19 14:42:00,1.6116,1.6117,1.6113,1.6115,136300000.0
2005-12-19 14:43:00,1.6116,1.6118,1.6111,1.6118,136300000.0
2005-12-19 14:44:00,1.6119,1.6119,1.6116,1.6117,136300000.0
2005-12-19 14:45:00,1.6116,1.6117,1.6114,1.6117,136300000.0
2005-12-19 14:46:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2005-12-19 14:47:00,1.6118,1.6122,1.6115,1.6121,136300000.0
2005-12-19 14:48:00,1.6123,1.6123,1.612,1.6123,136300000.0
2005-12-19 14:49:00,1.6121,1.6126,1.6118,1.6126,136300000.0
2005-12-19 14:50:00,1.6125,1.6126,1.6122,1.6122,136300000.0
2005-12-19 14:51:00,1.6125,1.6126,1.6122,1.6125,136300000.0
2005-12-19 14:52:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2005-12-19 14:53:00,1.6121,1.6127,1.6121,1.6123,136300000.0
2005-12-19 14:54:00,1.6124,1.6128,1.6123,1.6128,136300000.0
2005-12-19 14:55:00,1.6127,1.6128,1.6124,1.6127,136300000.0
2005-12-19 14:56:00,1.6126,1.6131,1.6126,1.6129,136300000.0
2005-12-19 14:57:00,1.6128,1.6133,1.6128,1.6131,136300000.0
2005-12-19 14:58:00,1.6133,1.6137,1.6131,1.6134,136300000.0
2005-12-19 14:59:00,1.6136,1.6136,1.613,1.613,136300000.0
2005-12-19 15:00:00,1.6129,1.6131,1.6129,1.613,136300000.0
2005-12-19 15:01:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2005-12-19 15:02:00,1.6132,1.6132,1.6129,1.6129,136300000.0
2005-12-19 15:03:00,1.6131,1.6132,1.613,1.613,136300000.0
2005-12-19 15:04:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-12-19 15:05:00,1.6128,1.6129,1.6128,1.6129,136300000.0
2005-12-19 15:06:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-12-19 15:07:00,1.613,1.613,1.6129,1.613,136300000.0
2005-12-19 15:08:00,1.6129,1.6132,1.6129,1.613,136300000.0
2005-12-19 15:09:00,1.6131,1.6135,1.6131,1.6133,136300000.0
2005-12-19 15:10:00,1.6132,1.6138,1.6132,1.6136,136300000.0
2005-12-19 15:11:00,1.6135,1.6138,1.6134,1.6138,136300000.0
2005-12-19 15:12:00,1.6139,1.6141,1.6138,1.6141,136300000.0
2005-12-19 15:13:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2005-12-19 15:14:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2005-12-19 15:15:00,1.6139,1.614,1.6138,1.614,136300000.0
2005-12-19 15:16:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2005-12-19 15:17:00,1.614,1.6142,1.6138,1.614,136300000.0
2005-12-19 15:18:00,1.6139,1.614,1.6138,1.6138,136300000.0
2005-12-19 15:19:00,1.6139,1.6139,1.6135,1.6139,136300000.0
2005-12-19 15:20:00,1.6137,1.614,1.6135,1.6135,136300000.0
2005-12-19 15:21:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2005-12-19 15:22:00,1.6139,1.614,1.6137,1.6139,136300000.0
2005-12-19 15:23:00,1.6138,1.6139,1.6134,1.6136,136300000.0
2005-12-19 15:24:00,1.6135,1.6137,1.6128,1.613,136300000.0
2005-12-19 15:25:00,1.6131,1.6131,1.6126,1.6126,136300000.0
2005-12-19 15:26:00,1.6125,1.6128,1.6124,1.6126,136300000.0
2005-12-19 15:27:00,1.6125,1.6126,1.6124,1.6125,136300000.0
2005-12-19 15:28:00,1.6123,1.6127,1.6123,1.6124,136300000.0
2005-12-19 15:29:00,1.6125,1.6129,1.6124,1.6129,136300000.0
2005-12-19 15:30:00,1.613,1.6133,1.6126,1.6127,136300000.0
2005-12-19 15:31:00,1.6126,1.6128,1.6125,1.6128,136300000.0
2005-12-19 15:32:00,1.6128,1.6128,1.6124,1.6124,136300000.0
2005-12-19 15:33:00,1.6125,1.6128,1.6125,1.6125,136300000.0
2005-12-19 15:34:00,1.6125,1.613,1.6125,1.6126,136300000.0
2005-12-19 15:35:00,1.6125,1.6127,1.6123,1.6125,136300000.0
2005-12-19 15:36:00,1.6126,1.6126,1.6123,1.6125,136300000.0
2005-12-19 15:37:00,1.6126,1.6128,1.6123,1.6127,136300000.0
2005-12-19 15:38:00,1.6128,1.6128,1.6123,1.6125,136300000.0
2005-12-19 15:39:00,1.6123,1.6127,1.6123,1.6123,136300000.0
2005-12-19 15:40:00,1.6124,1.613,1.6124,1.6129,136300000.0
2005-12-19 15:41:00,1.613,1.613,1.6126,1.6129,136300000.0
2005-12-19 15:42:00,1.613,1.6133,1.6128,1.6131,136300000.0
2005-12-19 15:43:00,1.6132,1.6134,1.613,1.6131,136300000.0
2005-12-19 15:44:00,1.6132,1.6133,1.6128,1.613,136300000.0
2005-12-19 15:45:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2005-12-19 15:46:00,1.6132,1.6134,1.6131,1.6134,136300000.0
2005-12-19 15:47:00,1.6138,1.6138,1.6132,1.6133,136300000.0
2005-12-19 15:48:00,1.6132,1.6134,1.6131,1.6132,136300000.0
2005-12-19 15:49:00,1.6133,1.6133,1.613,1.6131,136300000.0
2005-12-19 15:50:00,1.6133,1.6135,1.613,1.6131,136300000.0
2005-12-19 15:51:00,1.6133,1.6133,1.6131,1.6132,136300000.0
2005-12-19 15:52:00,1.6131,1.6134,1.6129,1.613,136300000.0
2005-12-19 15:53:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2005-12-19 15:54:00,1.6128,1.613,1.6125,1.6126,136300000.0
2005-12-19 15:55:00,1.6128,1.613,1.6126,1.6129,136300000.0
2005-12-19 15:56:00,1.6131,1.6132,1.613,1.613,136300000.0
2005-12-19 15:57:00,1.6126,1.6132,1.6125,1.6129,136300000.0
2005-12-19 15:58:00,1.613,1.6133,1.6129,1.6131,136300000.0
2005-12-19 15:59:00,1.613,1.6133,1.6129,1.6129,136300000.0
2005-12-19 16:00:00,1.613,1.6132,1.6126,1.613,136300000.0
2005-12-19 16:01:00,1.6129,1.613,1.6128,1.6129,136300000.0
2005-12-19 16:02:00,1.6133,1.6134,1.6129,1.6131,136300000.0
2005-12-19 16:03:00,1.6131,1.6135,1.6131,1.6135,136300000.0
2005-12-19 16:04:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2005-12-19 16:05:00,1.6132,1.6137,1.6131,1.6137,136300000.0
2005-12-19 16:06:00,1.6138,1.6146,1.6137,1.6146,136300000.0
2005-12-19 16:07:00,1.6145,1.6146,1.6137,1.6146,136300000.0
2005-12-19 16:08:00,1.6144,1.6147,1.6142,1.6144,136300000.0
2005-12-19 16:09:00,1.6142,1.6145,1.6142,1.6142,136300000.0
2005-12-19 16:10:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2005-12-19 16:11:00,1.6146,1.6148,1.6145,1.6147,136300000.0
2005-12-19 16:12:00,1.6146,1.6148,1.6141,1.6146,136300000.0
2005-12-19 16:13:00,1.6147,1.6147,1.6143,1.6144,136300000.0
2005-12-19 16:14:00,1.6145,1.6148,1.6143,1.6145,136300000.0
2005-12-19 16:15:00,1.6146,1.6149,1.6144,1.6147,136300000.0
2005-12-19 16:16:00,1.6145,1.6147,1.6145,1.6145,136300000.0
2005-12-19 16:17:00,1.6146,1.6151,1.6143,1.6151,136300000.0
2005-12-19 16:18:00,1.6152,1.6152,1.6146,1.615,136300000.0
2005-12-19 16:19:00,1.6151,1.6153,1.6145,1.615,136300000.0
2005-12-19 16:20:00,1.6152,1.6158,1.6152,1.6155,136300000.0
2005-12-19 16:21:00,1.6154,1.6156,1.6153,1.6156,136300000.0
2005-12-19 16:22:00,1.6155,1.6162,1.6155,1.6161,136300000.0
2005-12-19 16:23:00,1.6159,1.617,1.6159,1.6162,136300000.0
2005-12-19 16:24:00,1.6163,1.6163,1.6152,1.6155,136300000.0
2005-12-19 16:25:00,1.6156,1.6158,1.6152,1.6152,136300000.0
2005-12-19 16:26:00,1.615,1.6153,1.6147,1.6151,136300000.0
2005-12-19 16:27:00,1.615,1.6154,1.6149,1.6152,136300000.0
2005-12-19 16:28:00,1.6153,1.6166,1.6151,1.6162,136300000.0
2005-12-19 16:29:00,1.6161,1.6161,1.6154,1.6159,136300000.0
2005-12-19 16:30:00,1.6158,1.6158,1.6153,1.6153,136300000.0
2005-12-19 16:31:00,1.6151,1.6153,1.615,1.6151,136300000.0
2005-12-19 16:32:00,1.615,1.6153,1.6147,1.6148,136300000.0
2005-12-19 16:33:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-12-19 16:34:00,1.6147,1.6151,1.6147,1.6151,136300000.0
2005-12-19 16:35:00,1.615,1.6153,1.6149,1.6152,136300000.0
2005-12-19 16:36:00,1.6153,1.6154,1.6152,1.6153,136300000.0
2005-12-19 16:37:00,1.6151,1.6157,1.6151,1.6156,136300000.0
2005-12-19 16:38:00,1.6153,1.6156,1.6152,1.6155,136300000.0
2005-12-19 16:39:00,1.6156,1.6158,1.6155,1.6158,136300000.0
2005-12-19 16:40:00,1.6157,1.6158,1.6154,1.6156,136300000.0
2005-12-19 16:41:00,1.6157,1.6157,1.6154,1.6157,136300000.0
2005-12-19 16:42:00,1.6158,1.6158,1.6151,1.6154,136300000.0
2005-12-19 16:43:00,1.6153,1.6155,1.6151,1.6153,136300000.0
2005-12-19 16:44:00,1.6154,1.6158,1.6154,1.6156,136300000.0
2005-12-19 16:45:00,1.6154,1.6155,1.6151,1.6155,136300000.0
2005-12-19 16:46:00,1.6153,1.6155,1.6151,1.6153,136300000.0
2005-12-19 16:47:00,1.6155,1.6156,1.6153,1.6156,136300000.0
2005-12-19 16:48:00,1.6154,1.6164,1.6154,1.6163,136300000.0
2005-12-19 16:49:00,1.6161,1.6161,1.6152,1.6154,136300000.0
2005-12-19 16:50:00,1.6153,1.6156,1.6152,1.6153,136300000.0
2005-12-19 16:51:00,1.6151,1.6152,1.6148,1.6149,136300000.0
2005-12-19 16:53:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2005-12-19 16:54:00,1.6153,1.6154,1.6149,1.6151,136300000.0
2005-12-19 16:55:00,1.6154,1.6154,1.6148,1.6149,136300000.0
2005-12-19 16:56:00,1.6148,1.6152,1.6145,1.6145,136300000.0
2005-12-19 16:57:00,1.6146,1.6148,1.6144,1.6145,136300000.0
2005-12-19 16:58:00,1.6144,1.6146,1.6142,1.6144,136300000.0
2005-12-19 16:59:00,1.6142,1.6145,1.6135,1.6136,136300000.0
2005-12-19 17:00:00,1.6139,1.6139,1.613,1.6135,136300000.0
2005-12-19 17:01:00,1.6137,1.6138,1.6131,1.6133,136300000.0
2005-12-19 17:02:00,1.6132,1.6135,1.613,1.6135,136300000.0
2005-12-19 17:03:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2005-12-19 17:04:00,1.6133,1.6134,1.6129,1.6132,136300000.0
2005-12-19 17:05:00,1.6133,1.6138,1.6133,1.6134,136300000.0
2005-12-19 17:06:00,1.6137,1.6137,1.6128,1.613,136300000.0
2005-12-19 17:07:00,1.6131,1.6135,1.613,1.613,136300000.0
2005-12-19 17:08:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-12-19 17:09:00,1.6135,1.6135,1.6126,1.6128,136300000.0
2005-12-19 17:10:00,1.6129,1.613,1.6126,1.6128,136300000.0
2005-12-19 17:11:00,1.613,1.6131,1.613,1.613,136300000.0
2005-12-19 17:12:00,1.6131,1.6132,1.613,1.613,136300000.0
2005-12-19 17:13:00,1.6128,1.613,1.6128,1.6129,136300000.0
2005-12-19 17:14:00,1.6128,1.613,1.6128,1.6128,136300000.0
2005-12-19 17:15:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2005-12-19 17:16:00,1.613,1.6132,1.613,1.6132,136300000.0
2005-12-19 17:17:00,1.6131,1.6132,1.6129,1.6132,136300000.0
2005-12-19 17:18:00,1.6131,1.6133,1.6127,1.6129,136300000.0
2005-12-19 17:19:00,1.613,1.6131,1.6127,1.6129,136300000.0
2005-12-19 17:20:00,1.6128,1.6131,1.6128,1.6129,136300000.0
2005-12-19 17:21:00,1.6128,1.6131,1.6128,1.6129,136300000.0
2005-12-19 17:22:00,1.6131,1.6132,1.6129,1.6131,136300000.0
2005-12-19 17:24:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2005-12-19 17:25:00,1.6129,1.6132,1.6128,1.6131,136300000.0
2005-12-19 17:26:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-12-19 17:27:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-12-19 17:28:00,1.6132,1.6133,1.6131,1.6133,136300000.0
2005-12-19 17:29:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2005-12-19 17:30:00,1.6132,1.6134,1.6131,1.6134,136300000.0
2005-12-19 17:31:00,1.6133,1.6134,1.6129,1.6131,136300000.0
2005-12-19 17:32:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-12-19 17:33:00,1.6131,1.6133,1.6131,1.6132,136300000.0
2005-12-19 17:34:00,1.6133,1.6133,1.6132,1.6133,136300000.0
2005-12-19 17:35:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2005-12-19 17:36:00,1.6133,1.6138,1.6133,1.6136,136300000.0
2005-12-19 17:37:00,1.6135,1.6139,1.6134,1.6139,136300000.0
2005-12-19 17:38:00,1.6136,1.6141,1.6135,1.614,136300000.0
2005-12-19 17:39:00,1.6141,1.6143,1.614,1.6142,136300000.0
2005-12-19 17:40:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2005-12-19 17:41:00,1.6144,1.6147,1.6142,1.6142,136300000.0
2005-12-19 17:42:00,1.6143,1.6147,1.6141,1.6146,136300000.0
2005-12-19 17:43:00,1.6147,1.615,1.6147,1.6148,136300000.0
2005-12-19 17:44:00,1.6147,1.6153,1.6147,1.6149,136300000.0
2005-12-19 17:45:00,1.615,1.6153,1.6148,1.6151,136300000.0
2005-12-19 17:46:00,1.6152,1.6158,1.6152,1.6157,136300000.0
2005-12-19 17:47:00,1.6156,1.6159,1.6155,1.6156,136300000.0
2005-12-19 17:48:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2005-12-19 17:49:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-12-19 17:50:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-12-19 17:51:00,1.6151,1.6152,1.615,1.6151,136300000.0
2005-12-19 17:52:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2005-12-19 17:53:00,1.6152,1.6152,1.6149,1.615,136300000.0
2005-12-19 17:54:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-12-19 17:55:00,1.6147,1.615,1.6146,1.615,136300000.0
2005-12-19 17:56:00,1.6152,1.6161,1.6152,1.6161,136300000.0
2005-12-19 17:57:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-12-19 17:58:00,1.6158,1.6158,1.6151,1.6151,136300000.0
2005-12-19 17:59:00,1.6152,1.6156,1.6152,1.6153,136300000.0
2005-12-19 18:00:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2005-12-19 18:01:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2005-12-19 18:02:00,1.6155,1.6159,1.6154,1.6159,136300000.0
2005-12-19 18:03:00,1.6162,1.6162,1.6157,1.616,136300000.0
2005-12-19 18:04:00,1.6159,1.6161,1.6156,1.6157,136300000.0
2005-12-19 18:05:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2005-12-19 18:06:00,1.6161,1.6169,1.6161,1.6169,136300000.0
2005-12-19 18:07:00,1.6168,1.6169,1.6165,1.6168,136300000.0
2005-12-19 18:08:00,1.6167,1.617,1.6166,1.6168,136300000.0
2005-12-19 18:09:00,1.6169,1.6169,1.6166,1.6169,136300000.0
2005-12-19 18:10:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-12-19 18:11:00,1.6169,1.6169,1.6163,1.6163,136300000.0
2005-12-19 18:12:00,1.6162,1.6167,1.6161,1.6167,136300000.0
2005-12-19 18:13:00,1.6168,1.6168,1.6167,1.6168,136300000.0
2005-12-19 18:14:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-12-19 18:15:00,1.617,1.6173,1.6169,1.617,136300000.0
2005-12-19 18:16:00,1.6169,1.617,1.6168,1.617,136300000.0
2005-12-19 18:17:00,1.617,1.6171,1.6168,1.6169,136300000.0
2005-12-19 18:18:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-19 18:19:00,1.617,1.617,1.6167,1.6168,136300000.0
2005-12-19 18:20:00,1.6167,1.6168,1.6164,1.6166,136300000.0
2005-12-19 18:21:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2005-12-19 18:22:00,1.6165,1.6165,1.6162,1.6165,136300000.0
2005-12-19 18:23:00,1.6164,1.6167,1.6163,1.6164,136300000.0
2005-12-19 18:24:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-19 18:26:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2005-12-19 18:27:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2005-12-19 18:28:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-12-19 18:30:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-12-19 18:32:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-12-19 18:33:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2005-12-19 18:34:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-12-19 18:35:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-19 18:36:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-12-19 18:37:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2005-12-19 18:38:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-12-19 18:39:00,1.6168,1.617,1.6168,1.6168,136300000.0
2005-12-19 18:40:00,1.6169,1.6173,1.6168,1.6173,136300000.0
2005-12-19 18:41:00,1.617,1.6178,1.617,1.6175,136300000.0
2005-12-19 18:42:00,1.6178,1.6181,1.6175,1.618,136300000.0
2005-12-19 18:43:00,1.6181,1.6185,1.6178,1.6181,136300000.0
2005-12-19 18:44:00,1.6183,1.6185,1.6179,1.618,136300000.0
2005-12-19 18:45:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2005-12-19 18:46:00,1.618,1.6183,1.6179,1.6183,136300000.0
2005-12-19 18:47:00,1.6181,1.6184,1.618,1.6183,136300000.0
2005-12-19 18:48:00,1.6184,1.6185,1.6179,1.6179,136300000.0
2005-12-19 18:49:00,1.6178,1.6181,1.6178,1.618,136300000.0
2005-12-19 18:50:00,1.6179,1.6185,1.6178,1.6181,136300000.0
2005-12-19 18:51:00,1.618,1.6185,1.6175,1.6185,136300000.0
2005-12-19 18:52:00,1.6181,1.6187,1.6181,1.6184,136300000.0
2005-12-19 18:53:00,1.6183,1.6183,1.6175,1.6181,136300000.0
2005-12-19 18:54:00,1.618,1.6181,1.6177,1.6179,136300000.0
2005-12-19 18:55:00,1.618,1.618,1.6173,1.6177,136300000.0
2005-12-19 18:56:00,1.6178,1.6178,1.6175,1.6178,136300000.0
2005-12-19 18:57:00,1.618,1.618,1.6177,1.6179,136300000.0
2005-12-19 18:58:00,1.6177,1.6177,1.6173,1.6173,136300000.0
2005-12-19 18:59:00,1.6175,1.6179,1.6175,1.6178,136300000.0
2005-12-19 19:00:00,1.6175,1.618,1.6175,1.618,136300000.0
2005-12-19 19:01:00,1.6181,1.6181,1.6178,1.6181,136300000.0
2005-12-19 19:02:00,1.618,1.618,1.6177,1.618,136300000.0
2005-12-19 19:03:00,1.6178,1.618,1.6174,1.618,136300000.0
2005-12-19 19:04:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-12-19 19:05:00,1.6174,1.6174,1.6169,1.617,136300000.0
2005-12-19 19:06:00,1.6171,1.6181,1.617,1.6173,136300000.0
2005-12-19 19:07:00,1.6171,1.6184,1.617,1.618,136300000.0
2005-12-19 19:08:00,1.6179,1.6181,1.6175,1.618,136300000.0
2005-12-19 19:09:00,1.6181,1.6181,1.6175,1.6179,136300000.0
2005-12-19 19:10:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-12-19 19:11:00,1.6173,1.6174,1.617,1.6173,136300000.0
2005-12-19 19:12:00,1.6174,1.6174,1.6169,1.6173,136300000.0
2005-12-19 19:13:00,1.6171,1.6173,1.6168,1.6169,136300000.0
2005-12-19 19:14:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-12-19 19:15:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-19 19:16:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-12-19 19:17:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-19 19:18:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-19 19:19:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-19 19:21:00,1.6167,1.6171,1.6167,1.6171,136300000.0
2005-12-19 19:22:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-12-19 19:23:00,1.617,1.6173,1.6168,1.6173,136300000.0
2005-12-19 19:24:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2005-12-19 19:25:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-12-19 19:26:00,1.6169,1.6173,1.6168,1.6171,136300000.0
2005-12-19 19:27:00,1.617,1.6175,1.617,1.6175,136300000.0
2005-12-19 19:28:00,1.6177,1.6183,1.6175,1.6181,136300000.0
2005-12-19 19:29:00,1.618,1.6185,1.6175,1.6185,136300000.0
2005-12-19 19:30:00,1.6184,1.6188,1.6184,1.6187,136300000.0
2005-12-19 19:31:00,1.6188,1.619,1.6181,1.6181,136300000.0
2005-12-19 19:32:00,1.618,1.6185,1.6179,1.6184,136300000.0
2005-12-19 19:33:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2005-12-19 19:34:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2005-12-19 19:35:00,1.6188,1.619,1.6188,1.619,136300000.0
2005-12-19 19:36:00,1.6189,1.6196,1.6189,1.6193,136300000.0
2005-12-19 19:37:00,1.6194,1.6194,1.619,1.6191,136300000.0
2005-12-19 19:38:00,1.619,1.6191,1.619,1.6191,136300000.0
2005-12-19 19:39:00,1.619,1.619,1.6189,1.619,136300000.0
2005-12-19 19:40:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-12-19 19:41:00,1.619,1.6193,1.6187,1.6187,136300000.0
2005-12-19 19:42:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-12-19 19:43:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-12-19 19:44:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-12-19 19:45:00,1.618,1.618,1.6178,1.6178,136300000.0
2005-12-19 19:46:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-12-19 19:47:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-12-19 19:48:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-12-19 19:49:00,1.6173,1.6173,1.6169,1.6173,136300000.0
2005-12-19 19:50:00,1.6171,1.6174,1.6169,1.6174,136300000.0
2005-12-19 19:51:00,1.6171,1.6175,1.617,1.6174,136300000.0
2005-12-19 19:52:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-12-19 19:53:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-12-19 19:56:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-12-19 19:57:00,1.6171,1.6175,1.6171,1.6171,136300000.0
2005-12-19 19:58:00,1.6175,1.6181,1.6174,1.6179,136300000.0
2005-12-19 19:59:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-12-19 20:00:00,1.618,1.6183,1.618,1.6181,136300000.0
2005-12-19 20:01:00,1.6185,1.6191,1.6184,1.6189,136300000.0
2005-12-19 20:02:00,1.6187,1.6194,1.6187,1.6187,136300000.0
2005-12-19 20:03:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-12-19 20:04:00,1.6189,1.6189,1.6187,1.6189,136300000.0
2005-12-19 20:05:00,1.6187,1.6189,1.6187,1.6187,136300000.0
2005-12-19 20:06:00,1.6188,1.6191,1.6188,1.619,136300000.0
2005-12-19 20:07:00,1.6189,1.6191,1.6189,1.6189,136300000.0
2005-12-19 20:08:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2005-12-19 20:09:00,1.6185,1.6187,1.618,1.6181,136300000.0
2005-12-19 20:12:00,1.618,1.6181,1.618,1.618,136300000.0
2005-12-19 20:13:00,1.6181,1.6188,1.6181,1.6187,136300000.0
2005-12-19 20:14:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2005-12-19 20:15:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2005-12-19 20:17:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2005-12-19 20:19:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-12-19 20:20:00,1.6194,1.6195,1.619,1.619,136300000.0
2005-12-19 20:21:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-12-19 20:22:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-12-19 20:25:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-12-19 20:26:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2005-12-19 20:27:00,1.6198,1.62,1.6198,1.6199,136300000.0
2005-12-19 20:28:00,1.6198,1.6203,1.6198,1.6203,136300000.0
2005-12-19 20:29:00,1.6204,1.6206,1.6203,1.6206,136300000.0
2005-12-19 20:30:00,1.62,1.6206,1.62,1.6204,136300000.0
2005-12-19 20:31:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-12-19 20:32:00,1.6203,1.6206,1.6202,1.6204,136300000.0
2005-12-19 20:33:00,1.6203,1.6209,1.6203,1.6205,136300000.0
2005-12-19 20:34:00,1.6204,1.6206,1.62,1.62,136300000.0
2005-12-19 20:35:00,1.6202,1.6203,1.62,1.6202,136300000.0
2005-12-19 20:36:00,1.6202,1.6202,1.6193,1.6196,136300000.0
2005-12-19 20:37:00,1.6195,1.6199,1.6195,1.6199,136300000.0
2005-12-19 20:38:00,1.62,1.6203,1.6191,1.6193,136300000.0
2005-12-19 20:39:00,1.6194,1.6199,1.6194,1.6199,136300000.0
2005-12-19 20:40:00,1.62,1.62,1.6197,1.6199,136300000.0
2005-12-19 20:41:00,1.62,1.6203,1.6199,1.6203,136300000.0
2005-12-19 20:42:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-12-19 20:43:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2005-12-19 20:44:00,1.6205,1.6206,1.6202,1.6205,136300000.0
2005-12-19 20:45:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-12-19 20:46:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2005-12-19 20:47:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-12-19 20:48:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-12-19 20:49:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-12-19 20:50:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-12-19 20:51:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-19 20:52:00,1.6211,1.6215,1.6211,1.6215,136300000.0
2005-12-19 20:53:00,1.6216,1.6216,1.6214,1.6216,136300000.0
2005-12-19 20:54:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2005-12-19 20:55:00,1.6216,1.6221,1.6216,1.6218,136300000.0
2005-12-19 20:56:00,1.6219,1.6219,1.6211,1.6211,136300000.0
2005-12-19 20:57:00,1.6209,1.6209,1.6204,1.6206,136300000.0
2005-12-19 20:58:00,1.6208,1.6214,1.6208,1.6213,136300000.0
2005-12-19 20:59:00,1.6211,1.6215,1.6211,1.6213,136300000.0
2005-12-19 21:00:00,1.6199,1.6211,1.6199,1.6209,136300000.0
2005-12-19 21:01:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-12-19 21:02:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-19 21:03:00,1.6211,1.6215,1.6211,1.6215,136300000.0
2005-12-19 21:04:00,1.6215,1.6217,1.6213,1.6215,136300000.0
2005-12-19 21:05:00,1.6213,1.6217,1.6213,1.6214,136300000.0
2005-12-19 21:06:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2005-12-19 21:07:00,1.6215,1.6216,1.6213,1.6216,136300000.0
2005-12-19 21:08:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2005-12-19 21:09:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2005-12-19 21:10:00,1.6216,1.6219,1.6216,1.6218,136300000.0
2005-12-19 21:11:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2005-12-19 21:12:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2005-12-19 21:13:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2005-12-19 21:14:00,1.6216,1.6216,1.6215,1.6216,136300000.0
2005-12-19 21:15:00,1.6215,1.6217,1.6215,1.6216,136300000.0
2005-12-19 21:16:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-12-19 21:17:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2005-12-19 21:18:00,1.6216,1.6216,1.6213,1.6215,136300000.0
2005-12-19 21:19:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-19 21:20:00,1.6215,1.6219,1.6215,1.6218,136300000.0
2005-12-19 21:21:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-19 21:23:00,1.6214,1.6216,1.6213,1.6213,136300000.0
2005-12-19 21:24:00,1.6214,1.6218,1.6214,1.6216,136300000.0
2005-12-19 21:25:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-12-19 21:26:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2005-12-19 21:27:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2005-12-19 21:28:00,1.6213,1.6215,1.6211,1.6214,136300000.0
2005-12-19 21:29:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-12-19 21:30:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2005-12-19 21:31:00,1.6214,1.6214,1.6211,1.6214,136300000.0
2005-12-19 21:32:00,1.6213,1.6214,1.6206,1.6211,136300000.0
2005-12-19 21:34:00,1.6213,1.6217,1.6211,1.6217,136300000.0
2005-12-19 21:35:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-19 21:36:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2005-12-19 21:37:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-19 21:39:00,1.6209,1.6213,1.6209,1.6211,136300000.0
2005-12-19 21:41:00,1.6209,1.6213,1.6209,1.6213,136300000.0
2005-12-19 21:42:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-12-19 21:45:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2005-12-19 21:46:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2005-12-19 21:47:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-12-19 21:50:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-19 21:52:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2005-12-19 21:53:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-12-19 21:54:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-12-19 21:55:00,1.6208,1.6213,1.6208,1.6211,136300000.0
2005-12-19 21:56:00,1.6213,1.6216,1.6211,1.6214,136300000.0
2005-12-19 21:57:00,1.6215,1.6215,1.6213,1.6215,136300000.0
2005-12-19 21:58:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2005-12-19 21:59:00,1.6213,1.6215,1.6211,1.6213,136300000.0
2005-12-19 22:00:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2005-12-19 22:01:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-19 22:02:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-12-19 22:03:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-19 22:04:00,1.6214,1.6218,1.6214,1.6215,136300000.0
2005-12-19 22:05:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2005-12-19 22:06:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2005-12-19 22:07:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2005-12-19 22:08:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-19 22:09:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-12-19 22:11:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-19 22:12:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-19 22:13:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2005-12-19 22:15:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-12-19 22:16:00,1.6206,1.6211,1.6206,1.6206,136300000.0
2005-12-19 22:17:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-19 22:18:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-19 22:19:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-19 22:20:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-19 22:21:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-12-19 22:22:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2005-12-19 22:23:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-12-19 22:24:00,1.6204,1.6208,1.6204,1.6208,136300000.0
2005-12-19 22:25:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-19 22:26:00,1.6208,1.6218,1.6208,1.6216,136300000.0
2005-12-19 22:27:00,1.6217,1.6217,1.6209,1.6209,136300000.0
2005-12-19 22:28:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2005-12-19 22:29:00,1.6213,1.6216,1.6209,1.6215,136300000.0
2005-12-19 22:30:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-12-19 22:31:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-12-19 22:32:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-19 22:33:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2005-12-19 22:34:00,1.6218,1.6218,1.6216,1.6218,136300000.0
2005-12-19 22:35:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2005-12-19 22:36:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-12-19 22:37:00,1.6216,1.6217,1.6215,1.6215,136300000.0
2005-12-19 22:38:00,1.6213,1.6213,1.6205,1.6208,136300000.0
2005-12-19 22:39:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2005-12-19 22:40:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-12-19 22:41:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-19 22:42:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-12-19 22:43:00,1.6211,1.6214,1.6209,1.6214,136300000.0
2005-12-19 22:44:00,1.6217,1.6218,1.6215,1.6215,136300000.0
2005-12-19 22:45:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2005-12-19 22:47:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-12-19 22:48:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2005-12-19 22:49:00,1.6217,1.6217,1.6214,1.6214,136300000.0
2005-12-19 22:50:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2005-12-19 22:51:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2005-12-19 22:52:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2005-12-19 22:53:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-12-19 22:54:00,1.6215,1.6215,1.6213,1.6215,136300000.0
2005-12-19 22:55:00,1.6214,1.6216,1.6214,1.6214,136300000.0
2005-12-19 22:56:00,1.6213,1.6214,1.6211,1.6214,136300000.0
2005-12-19 22:57:00,1.6216,1.6218,1.6216,1.6218,136300000.0
2005-12-19 22:58:00,1.6217,1.6218,1.6216,1.6216,136300000.0
2005-12-19 22:59:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2005-12-19 23:00:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2005-12-19 23:01:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2005-12-19 23:02:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2005-12-19 23:04:00,1.622,1.622,1.6218,1.6219,136300000.0
2005-12-19 23:06:00,1.622,1.622,1.6216,1.6218,136300000.0
2005-12-19 23:07:00,1.6217,1.6218,1.6215,1.6215,136300000.0
2005-12-19 23:08:00,1.6216,1.622,1.6216,1.622,136300000.0
2005-12-19 23:09:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2005-12-19 23:10:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2005-12-19 23:11:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2005-12-19 23:12:00,1.6216,1.622,1.6215,1.622,136300000.0
2005-12-19 23:14:00,1.6219,1.622,1.6217,1.6218,136300000.0
2005-12-19 23:15:00,1.6217,1.622,1.6217,1.622,136300000.0
2005-12-19 23:16:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2005-12-19 23:17:00,1.622,1.6221,1.6218,1.6218,136300000.0
2005-12-19 23:18:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-19 23:19:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-19 23:21:00,1.6219,1.6219,1.6218,1.6219,136300000.0
2005-12-19 23:22:00,1.622,1.6221,1.6219,1.622,136300000.0
2005-12-19 23:23:00,1.6223,1.6224,1.622,1.6221,136300000.0
2005-12-19 23:24:00,1.622,1.622,1.6214,1.6215,136300000.0
2005-12-19 23:25:00,1.6216,1.622,1.6215,1.6218,136300000.0
2005-12-19 23:26:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-12-19 23:27:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-12-19 23:28:00,1.622,1.6221,1.6219,1.622,136300000.0
2005-12-19 23:29:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-12-19 23:30:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2005-12-19 23:31:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-12-19 23:32:00,1.622,1.6221,1.6219,1.6221,136300000.0
2005-12-19 23:34:00,1.622,1.6221,1.6219,1.6221,136300000.0
2005-12-19 23:35:00,1.622,1.6223,1.622,1.6223,136300000.0
2005-12-19 23:36:00,1.6221,1.6223,1.622,1.622,136300000.0
2005-12-19 23:37:00,1.6219,1.6224,1.6218,1.6223,136300000.0
2005-12-19 23:38:00,1.6221,1.6221,1.6219,1.6221,136300000.0
2005-12-19 23:39:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-12-19 23:40:00,1.622,1.622,1.622,1.622,136300000.0
2005-12-19 23:41:00,1.6221,1.6221,1.622,1.6221,136300000.0
2005-12-19 23:42:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-12-19 23:43:00,1.622,1.622,1.6216,1.6216,136300000.0
2005-12-19 23:44:00,1.6218,1.6219,1.6216,1.6217,136300000.0
2005-12-19 23:45:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2005-12-19 23:46:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-19 23:47:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-19 23:48:00,1.6216,1.6218,1.6216,1.6216,136300000.0
2005-12-19 23:49:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-19 23:50:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-12-19 23:51:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-19 23:52:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-12-19 23:53:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2005-12-19 23:54:00,1.6218,1.622,1.6216,1.6218,136300000.0
2005-12-19 23:55:00,1.6216,1.622,1.6216,1.6219,136300000.0
2005-12-19 23:56:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-12-19 23:57:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-12-19 23:58:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-12-19 23:59:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-12-20 00:00:00,1.6228,1.6229,1.6227,1.6228,136300000.0
2005-12-20 00:01:00,1.6229,1.6232,1.6228,1.623,136300000.0
2005-12-20 00:02:00,1.6231,1.6234,1.623,1.6233,136300000.0
2005-12-20 00:03:00,1.6232,1.6239,1.6232,1.6232,136300000.0
2005-12-20 00:04:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-20 00:05:00,1.623,1.6231,1.6229,1.623,136300000.0
2005-12-20 00:06:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-20 00:07:00,1.623,1.623,1.623,1.623,136300000.0
2005-12-20 00:08:00,1.623,1.623,1.6228,1.6228,136300000.0
2005-12-20 00:09:00,1.6229,1.623,1.6229,1.6229,136300000.0
2005-12-20 00:10:00,1.623,1.6234,1.623,1.6234,136300000.0
2005-12-20 00:11:00,1.6233,1.6238,1.6232,1.6235,136300000.0
2005-12-20 00:12:00,1.6237,1.6241,1.6235,1.6241,136300000.0
2005-12-20 00:13:00,1.624,1.6245,1.624,1.624,136300000.0
2005-12-20 00:14:00,1.6242,1.6242,1.6239,1.6239,136300000.0
2005-12-20 00:15:00,1.6241,1.6242,1.6239,1.624,136300000.0
2005-12-20 00:16:00,1.6242,1.6242,1.6239,1.6239,136300000.0
2005-12-20 00:17:00,1.624,1.6242,1.6239,1.6242,136300000.0
2005-12-20 00:18:00,1.624,1.6242,1.624,1.6241,136300000.0
2005-12-20 00:19:00,1.6239,1.6243,1.6239,1.6241,136300000.0
2005-12-20 00:20:00,1.624,1.624,1.6236,1.6236,136300000.0
2005-12-20 00:21:00,1.6237,1.6239,1.6237,1.6237,136300000.0
2005-12-20 00:22:00,1.6238,1.624,1.6237,1.624,136300000.0
2005-12-20 00:23:00,1.6239,1.6245,1.6239,1.6245,136300000.0
2005-12-20 00:24:00,1.6243,1.6249,1.6243,1.6246,136300000.0
2005-12-20 00:25:00,1.6247,1.6247,1.624,1.6241,136300000.0
2005-12-20 00:27:00,1.624,1.6243,1.6239,1.6243,136300000.0
2005-12-20 00:28:00,1.6244,1.6244,1.6237,1.6239,136300000.0
2005-12-20 00:29:00,1.6238,1.6244,1.6235,1.6239,136300000.0
2005-12-20 00:30:00,1.6238,1.6238,1.6234,1.6234,136300000.0
2005-12-20 00:31:00,1.6236,1.6236,1.6233,1.6236,136300000.0
2005-12-20 00:32:00,1.6235,1.6236,1.6231,1.6231,136300000.0
2005-12-20 00:33:00,1.6232,1.6232,1.6231,1.6232,136300000.0
2005-12-20 00:34:00,1.6233,1.6233,1.6226,1.6226,136300000.0
2005-12-20 00:35:00,1.6227,1.6228,1.6224,1.6226,136300000.0
2005-12-20 00:36:00,1.6225,1.6226,1.6221,1.6222,136300000.0
2005-12-20 00:37:00,1.622,1.6221,1.6219,1.6221,136300000.0
2005-12-20 00:38:00,1.6222,1.6222,1.622,1.622,136300000.0
2005-12-20 00:39:00,1.6219,1.6222,1.6217,1.6221,136300000.0
2005-12-20 00:40:00,1.622,1.6222,1.6219,1.622,136300000.0
2005-12-20 00:41:00,1.6219,1.622,1.6216,1.6217,136300000.0
2005-12-20 00:42:00,1.6216,1.6216,1.6212,1.6215,136300000.0
2005-12-20 00:43:00,1.6213,1.6217,1.6213,1.6217,136300000.0
2005-12-20 00:44:00,1.6219,1.6223,1.6213,1.6213,136300000.0
2005-12-20 00:45:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2005-12-20 00:46:00,1.6212,1.6213,1.6212,1.6212,136300000.0
2005-12-20 00:47:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2005-12-20 00:48:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-20 00:49:00,1.621,1.6213,1.621,1.6213,136300000.0
2005-12-20 00:50:00,1.6216,1.6216,1.6211,1.6213,136300000.0
2005-12-20 00:51:00,1.6212,1.6214,1.6211,1.6214,136300000.0
2005-12-20 00:52:00,1.6212,1.6215,1.6211,1.6212,136300000.0
2005-12-20 00:53:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-20 00:54:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2005-12-20 00:55:00,1.621,1.6211,1.6203,1.6205,136300000.0
2005-12-20 00:56:00,1.6204,1.6205,1.6202,1.6205,136300000.0
2005-12-20 00:57:00,1.6208,1.6208,1.6205,1.6207,136300000.0
2005-12-20 00:58:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-12-20 00:59:00,1.6205,1.6205,1.6201,1.6201,136300000.0
2005-12-20 01:00:00,1.6203,1.6208,1.6203,1.6208,136300000.0
2005-12-20 01:01:00,1.6207,1.6209,1.6204,1.6209,136300000.0
2005-12-20 01:02:00,1.621,1.621,1.6204,1.6205,136300000.0
2005-12-20 01:03:00,1.6204,1.6206,1.6203,1.6203,136300000.0
2005-12-20 01:04:00,1.6204,1.6207,1.6204,1.6206,136300000.0
2005-12-20 01:05:00,1.6208,1.6208,1.6205,1.6208,136300000.0
2005-12-20 01:06:00,1.6207,1.621,1.6203,1.6206,136300000.0
2005-12-20 01:07:00,1.6204,1.6207,1.6202,1.6203,136300000.0
2005-12-20 01:08:00,1.6202,1.6207,1.62,1.6206,136300000.0
2005-12-20 01:09:00,1.6206,1.6207,1.6199,1.62,136300000.0
2005-12-20 01:10:00,1.6201,1.6206,1.6201,1.6205,136300000.0
2005-12-20 01:11:00,1.6204,1.6205,1.62,1.6202,136300000.0
2005-12-20 01:12:00,1.6205,1.6205,1.6201,1.6201,136300000.0
2005-12-20 01:13:00,1.6202,1.6205,1.6202,1.6205,136300000.0
2005-12-20 01:14:00,1.6206,1.6208,1.6203,1.6204,136300000.0
2005-12-20 01:15:00,1.6203,1.6203,1.6196,1.6197,136300000.0
2005-12-20 01:16:00,1.6198,1.6203,1.6197,1.62,136300000.0
2005-12-20 01:17:00,1.6199,1.62,1.6196,1.6198,136300000.0
2005-12-20 01:18:00,1.6199,1.6201,1.6198,1.6199,136300000.0
2005-12-20 01:19:00,1.62,1.6201,1.6197,1.62,136300000.0
2005-12-20 01:20:00,1.6199,1.62,1.6197,1.6198,136300000.0
2005-12-20 01:21:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2005-12-20 01:22:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-12-20 01:23:00,1.6198,1.6203,1.6197,1.6198,136300000.0
2005-12-20 01:24:00,1.62,1.62,1.6198,1.6198,136300000.0
2005-12-20 01:25:00,1.6199,1.6203,1.6198,1.6202,136300000.0
2005-12-20 01:26:00,1.62,1.6202,1.6199,1.62,136300000.0
2005-12-20 01:27:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2005-12-20 01:28:00,1.6197,1.6199,1.6196,1.6197,136300000.0
2005-12-20 01:29:00,1.6198,1.6198,1.6194,1.6196,136300000.0
2005-12-20 01:30:00,1.6197,1.6198,1.6195,1.6196,136300000.0
2005-12-20 01:31:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2005-12-20 01:32:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2005-12-20 01:33:00,1.6194,1.6194,1.6188,1.6189,136300000.0
2005-12-20 01:34:00,1.619,1.6196,1.619,1.6191,136300000.0
2005-12-20 01:35:00,1.6188,1.6194,1.6188,1.6194,136300000.0
2005-12-20 01:36:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-12-20 01:37:00,1.6195,1.6195,1.619,1.6193,136300000.0
2005-12-20 01:38:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-12-20 01:39:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2005-12-20 01:40:00,1.619,1.6191,1.6188,1.6188,136300000.0
2005-12-20 01:41:00,1.6189,1.6191,1.6189,1.619,136300000.0
2005-12-20 01:42:00,1.6189,1.619,1.6184,1.6186,136300000.0
2005-12-20 01:43:00,1.6187,1.6189,1.6185,1.6188,136300000.0
2005-12-20 01:44:00,1.6186,1.6188,1.6186,1.6187,136300000.0
2005-12-20 01:45:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2005-12-20 01:46:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2005-12-20 01:47:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-12-20 01:48:00,1.618,1.6184,1.618,1.6183,136300000.0
2005-12-20 01:49:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2005-12-20 01:50:00,1.618,1.6182,1.6179,1.618,136300000.0
2005-12-20 01:51:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-12-20 01:52:00,1.6179,1.6182,1.6178,1.6181,136300000.0
2005-12-20 01:53:00,1.618,1.618,1.6178,1.6178,136300000.0
2005-12-20 01:54:00,1.6177,1.6178,1.6175,1.6176,136300000.0
2005-12-20 01:57:00,1.6183,1.6187,1.6183,1.6186,136300000.0
2005-12-20 01:58:00,1.6188,1.6188,1.6186,1.6188,136300000.0
2005-12-20 01:59:00,1.6187,1.6192,1.6187,1.619,136300000.0
2005-12-20 02:10:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-12-20 02:11:00,1.6181,1.6182,1.6179,1.6181,136300000.0
2005-12-20 02:12:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2005-12-20 02:13:00,1.6179,1.6183,1.6178,1.6183,136300000.0
2005-12-20 02:14:00,1.6182,1.6184,1.6182,1.6184,136300000.0
2005-12-20 02:15:00,1.6185,1.6185,1.618,1.6181,136300000.0
2005-12-20 02:16:00,1.6179,1.6181,1.6178,1.618,136300000.0
2005-12-20 02:17:00,1.6181,1.6181,1.6177,1.6178,136300000.0
2005-12-20 02:18:00,1.6177,1.618,1.6177,1.6178,136300000.0
2005-12-20 02:19:00,1.618,1.6181,1.6176,1.6176,136300000.0
2005-12-20 02:20:00,1.6175,1.6176,1.6174,1.6176,136300000.0
2005-12-20 02:21:00,1.6175,1.6175,1.6172,1.6175,136300000.0
2005-12-20 02:22:00,1.6174,1.6177,1.6174,1.6177,136300000.0
2005-12-20 02:23:00,1.6176,1.6178,1.6173,1.6176,136300000.0
2005-12-20 02:24:00,1.6178,1.6178,1.6173,1.6173,136300000.0
2005-12-20 02:26:00,1.6172,1.6172,1.6171,1.6171,136300000.0
2005-12-20 02:27:00,1.6174,1.618,1.6173,1.6178,136300000.0
2005-12-20 02:28:00,1.6181,1.6181,1.6174,1.6177,136300000.0
2005-12-20 02:29:00,1.6179,1.6182,1.6179,1.6181,136300000.0
2005-12-20 02:30:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2005-12-20 02:31:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-12-20 02:32:00,1.6186,1.6188,1.6186,1.6186,136300000.0
2005-12-20 02:33:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-12-20 02:34:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2005-12-20 02:35:00,1.6184,1.6185,1.6182,1.6182,136300000.0
2005-12-20 02:36:00,1.6184,1.6187,1.6183,1.6185,136300000.0
2005-12-20 02:37:00,1.6186,1.6195,1.6186,1.6195,136300000.0
2005-12-20 02:38:00,1.6193,1.6197,1.6193,1.6196,136300000.0
2005-12-20 02:39:00,1.6197,1.62,1.6197,1.6197,136300000.0
2005-12-20 02:40:00,1.6198,1.6201,1.6196,1.62,136300000.0
2005-12-20 02:41:00,1.6198,1.6203,1.6198,1.62,136300000.0
2005-12-20 02:42:00,1.6199,1.6214,1.6197,1.6206,136300000.0
2005-12-20 02:43:00,1.6205,1.6208,1.62,1.6205,136300000.0
2005-12-20 02:44:00,1.6203,1.6206,1.6202,1.6202,136300000.0
2005-12-20 02:45:00,1.6203,1.6207,1.6202,1.6207,136300000.0
2005-12-20 02:46:00,1.6206,1.621,1.6204,1.621,136300000.0
2005-12-20 02:47:00,1.6209,1.6214,1.6209,1.621,136300000.0
2005-12-20 02:48:00,1.6207,1.621,1.6204,1.6206,136300000.0
2005-12-20 02:49:00,1.6207,1.6215,1.6207,1.6212,136300000.0
2005-12-20 02:50:00,1.6214,1.6214,1.6211,1.6212,136300000.0
2005-12-20 02:51:00,1.6213,1.6214,1.6212,1.6213,136300000.0
2005-12-20 02:52:00,1.6214,1.6217,1.6211,1.6211,136300000.0
2005-12-20 02:53:00,1.6212,1.6215,1.621,1.6211,136300000.0
2005-12-20 02:54:00,1.6211,1.6218,1.6211,1.6218,136300000.0
2005-12-20 02:55:00,1.6216,1.6218,1.6214,1.6215,136300000.0
2005-12-20 02:56:00,1.6216,1.6216,1.6211,1.6211,136300000.0
2005-12-20 02:57:00,1.6212,1.6212,1.6206,1.6206,136300000.0
2005-12-20 02:58:00,1.6205,1.6212,1.6205,1.6212,136300000.0
2005-12-20 02:59:00,1.621,1.6216,1.6206,1.6206,136300000.0
2005-12-20 03:00:00,1.621,1.6211,1.6202,1.6207,136300000.0
2005-12-20 03:01:00,1.6202,1.6204,1.62,1.6201,136300000.0
2005-12-20 03:02:00,1.6202,1.6202,1.6197,1.6197,136300000.0
2005-12-20 03:03:00,1.6196,1.6202,1.6194,1.6199,136300000.0
2005-12-20 03:04:00,1.62,1.6206,1.62,1.6202,136300000.0
2005-12-20 03:05:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2005-12-20 03:06:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-12-20 03:07:00,1.6204,1.6208,1.6203,1.6207,136300000.0
2005-12-20 03:08:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2005-12-20 03:09:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2005-12-20 03:10:00,1.6205,1.6207,1.6205,1.6206,136300000.0
2005-12-20 03:11:00,1.6205,1.6207,1.6205,1.6207,136300000.0
2005-12-20 03:12:00,1.6206,1.6207,1.6206,1.6206,136300000.0
2005-12-20 03:13:00,1.6207,1.6209,1.6207,1.6207,136300000.0
2005-12-20 03:14:00,1.6208,1.6209,1.6207,1.6207,136300000.0
2005-12-20 03:15:00,1.6208,1.6208,1.6207,1.6207,136300000.0
2005-12-20 03:17:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-12-20 03:18:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-20 03:19:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-12-20 03:20:00,1.6208,1.6209,1.6207,1.6207,136300000.0
2005-12-20 03:21:00,1.6209,1.6209,1.6206,1.6207,136300000.0
2005-12-20 03:22:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-20 03:23:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2005-12-20 03:24:00,1.6207,1.6209,1.6206,1.6206,136300000.0
2005-12-20 03:25:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2005-12-20 03:27:00,1.6208,1.6208,1.6207,1.6207,136300000.0
2005-12-20 03:28:00,1.6208,1.621,1.6207,1.6208,136300000.0
2005-12-20 03:29:00,1.621,1.621,1.6208,1.621,136300000.0
2005-12-20 03:30:00,1.6208,1.6208,1.6204,1.6207,136300000.0
2005-12-20 03:31:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-20 03:32:00,1.6208,1.6209,1.6205,1.6205,136300000.0
2005-12-20 03:33:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2005-12-20 03:34:00,1.6208,1.6209,1.6207,1.6209,136300000.0
2005-12-20 03:35:00,1.6208,1.6212,1.6208,1.6212,136300000.0
2005-12-20 03:36:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-20 03:37:00,1.6209,1.6212,1.6209,1.6212,136300000.0
2005-12-20 03:38:00,1.621,1.621,1.6206,1.6206,136300000.0
2005-12-20 03:39:00,1.6207,1.621,1.6207,1.6209,136300000.0
2005-12-20 03:40:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-20 03:41:00,1.6207,1.6208,1.6206,1.6206,136300000.0
2005-12-20 03:42:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2005-12-20 03:43:00,1.6203,1.6207,1.6203,1.6207,136300000.0
2005-12-20 03:44:00,1.6206,1.6209,1.6206,1.6207,136300000.0
2005-12-20 03:45:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2005-12-20 03:46:00,1.6207,1.6207,1.6205,1.6205,136300000.0
2005-12-20 03:47:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-12-20 03:48:00,1.6207,1.6208,1.6207,1.6207,136300000.0
2005-12-20 03:49:00,1.6208,1.6209,1.6207,1.6207,136300000.0
2005-12-20 03:50:00,1.6208,1.6209,1.6207,1.6207,136300000.0
2005-12-20 03:51:00,1.6209,1.6209,1.6207,1.6207,136300000.0
2005-12-20 03:53:00,1.6204,1.6208,1.6204,1.6207,136300000.0
2005-12-20 03:54:00,1.6208,1.621,1.6207,1.6208,136300000.0
2005-12-20 03:55:00,1.6207,1.6208,1.6207,1.6207,136300000.0
2005-12-20 03:56:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-20 03:57:00,1.6207,1.6208,1.6204,1.6206,136300000.0
2005-12-20 03:58:00,1.6207,1.6208,1.6207,1.6207,136300000.0
2005-12-20 03:59:00,1.6206,1.6207,1.6205,1.6207,136300000.0
2005-12-20 04:00:00,1.6206,1.6209,1.6204,1.6209,136300000.0
2005-12-20 04:01:00,1.6208,1.6213,1.6208,1.6213,136300000.0
2005-12-20 04:02:00,1.6214,1.6214,1.6208,1.6212,136300000.0
2005-12-20 04:03:00,1.6211,1.6212,1.6208,1.6208,136300000.0
2005-12-20 04:04:00,1.6207,1.6208,1.6204,1.6205,136300000.0
2005-12-20 04:05:00,1.6204,1.6211,1.6204,1.621,136300000.0
2005-12-20 04:06:00,1.6208,1.6208,1.6203,1.6205,136300000.0
2005-12-20 04:07:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2005-12-20 04:08:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2005-12-20 04:09:00,1.6203,1.6205,1.6201,1.6203,136300000.0
2005-12-20 04:10:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2005-12-20 04:11:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2005-12-20 04:12:00,1.6203,1.6206,1.6202,1.6205,136300000.0
2005-12-20 04:13:00,1.6206,1.6206,1.62,1.62,136300000.0
2005-12-20 04:14:00,1.6201,1.6202,1.6199,1.6202,136300000.0
2005-12-20 04:15:00,1.6203,1.6205,1.6202,1.6202,136300000.0
2005-12-20 04:16:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2005-12-20 04:17:00,1.6203,1.6207,1.6203,1.6206,136300000.0
2005-12-20 04:18:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2005-12-20 04:19:00,1.6204,1.6205,1.6201,1.6201,136300000.0
2005-12-20 04:20:00,1.6202,1.6205,1.6202,1.6205,136300000.0
2005-12-20 04:21:00,1.6204,1.6205,1.6202,1.6204,136300000.0
2005-12-20 04:22:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2005-12-20 04:23:00,1.6204,1.6204,1.6202,1.6203,136300000.0
2005-12-20 04:24:00,1.6202,1.6203,1.62,1.6201,136300000.0
2005-12-20 04:25:00,1.6202,1.6207,1.6199,1.6206,136300000.0
2005-12-20 04:26:00,1.6205,1.6205,1.6202,1.6205,136300000.0
2005-12-20 04:27:00,1.6202,1.6205,1.6202,1.6205,136300000.0
2005-12-20 04:28:00,1.6206,1.6207,1.6205,1.6205,136300000.0
2005-12-20 04:29:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2005-12-20 04:30:00,1.6209,1.621,1.6206,1.6206,136300000.0
2005-12-20 04:31:00,1.6207,1.621,1.6207,1.6208,136300000.0
2005-12-20 04:32:00,1.6207,1.6209,1.6207,1.6207,136300000.0
2005-12-20 04:33:00,1.6208,1.6208,1.6202,1.6205,136300000.0
2005-12-20 04:34:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2005-12-20 04:35:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2005-12-20 04:36:00,1.6201,1.6207,1.6201,1.6206,136300000.0
2005-12-20 04:37:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-12-20 04:38:00,1.6204,1.6207,1.6203,1.6206,136300000.0
2005-12-20 04:39:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2005-12-20 04:40:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2005-12-20 04:41:00,1.6203,1.6204,1.6202,1.6204,136300000.0
2005-12-20 04:42:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2005-12-20 04:43:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2005-12-20 04:44:00,1.6202,1.6203,1.62,1.62,136300000.0
2005-12-20 04:45:00,1.6199,1.62,1.6198,1.6199,136300000.0
2005-12-20 04:46:00,1.6198,1.62,1.6198,1.62,136300000.0
2005-12-20 04:47:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2005-12-20 04:48:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2005-12-20 04:49:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2005-12-20 04:50:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2005-12-20 04:51:00,1.6206,1.6206,1.62,1.62,136300000.0
2005-12-20 04:52:00,1.6199,1.6202,1.6198,1.62,136300000.0
2005-12-20 04:53:00,1.6199,1.6201,1.6196,1.6198,136300000.0
2005-12-20 04:54:00,1.6201,1.6203,1.6201,1.6202,136300000.0
2005-12-20 04:55:00,1.62,1.6203,1.6199,1.62,136300000.0
2005-12-20 04:56:00,1.6199,1.6203,1.6199,1.6201,136300000.0
2005-12-20 04:57:00,1.6203,1.6204,1.6201,1.6203,136300000.0
2005-12-20 04:58:00,1.6202,1.6204,1.6201,1.6202,136300000.0
2005-12-20 04:59:00,1.6201,1.6201,1.6198,1.62,136300000.0
2005-12-20 05:00:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2005-12-20 05:02:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-12-20 05:03:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2005-12-20 05:04:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-12-20 05:05:00,1.62,1.6201,1.62,1.62,136300000.0
2005-12-20 05:06:00,1.6201,1.6203,1.6199,1.6199,136300000.0
2005-12-20 05:07:00,1.6202,1.6205,1.6198,1.6205,136300000.0
2005-12-20 05:08:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2005-12-20 05:09:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-12-20 05:10:00,1.6203,1.6204,1.6202,1.6204,136300000.0
2005-12-20 05:11:00,1.6203,1.6206,1.6201,1.6206,136300000.0
2005-12-20 05:12:00,1.6207,1.6207,1.6203,1.6204,136300000.0
2005-12-20 05:13:00,1.6205,1.6205,1.6203,1.6205,136300000.0
2005-12-20 05:14:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2005-12-20 05:15:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-12-20 05:16:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2005-12-20 05:17:00,1.6207,1.6213,1.6206,1.6212,136300000.0
2005-12-20 05:18:00,1.6215,1.6215,1.621,1.621,136300000.0
2005-12-20 05:19:00,1.6209,1.6212,1.6209,1.621,136300000.0
2005-12-20 05:20:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2005-12-20 05:21:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-12-20 05:23:00,1.6205,1.6208,1.6205,1.6207,136300000.0
2005-12-20 05:24:00,1.6208,1.6209,1.6207,1.6208,136300000.0
2005-12-20 05:26:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-12-20 05:27:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2005-12-20 05:28:00,1.6207,1.6208,1.6207,1.6207,136300000.0
2005-12-20 05:29:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2005-12-20 05:30:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2005-12-20 05:31:00,1.6202,1.6202,1.6197,1.6199,136300000.0
2005-12-20 05:32:00,1.6201,1.6203,1.6198,1.62,136300000.0
2005-12-20 05:33:00,1.6198,1.6203,1.6197,1.62,136300000.0
2005-12-20 05:34:00,1.6199,1.6199,1.6188,1.6194,136300000.0
2005-12-20 05:35:00,1.6196,1.6196,1.619,1.6193,136300000.0
2005-12-20 05:36:00,1.6194,1.6195,1.6192,1.6195,136300000.0
2005-12-20 05:37:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2005-12-20 05:38:00,1.6192,1.6196,1.6189,1.6193,136300000.0
2005-12-20 05:39:00,1.6192,1.6196,1.6191,1.6195,136300000.0
2005-12-20 05:40:00,1.6195,1.6197,1.6193,1.6194,136300000.0
2005-12-20 05:41:00,1.6193,1.6197,1.6185,1.6187,136300000.0
2005-12-20 05:42:00,1.6185,1.6192,1.6183,1.6183,136300000.0
2005-12-20 05:43:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-12-20 05:44:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-12-20 05:45:00,1.6183,1.619,1.6183,1.6189,136300000.0
2005-12-20 05:46:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2005-12-20 05:47:00,1.619,1.6192,1.6189,1.6192,136300000.0
2005-12-20 05:48:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-12-20 05:49:00,1.619,1.619,1.6186,1.6188,136300000.0
2005-12-20 05:50:00,1.6187,1.6189,1.6186,1.6189,136300000.0
2005-12-20 05:51:00,1.6187,1.6189,1.6185,1.6186,136300000.0
2005-12-20 05:52:00,1.6185,1.6188,1.6184,1.6185,136300000.0
2005-12-20 05:53:00,1.6186,1.619,1.6186,1.6188,136300000.0
2005-12-20 05:54:00,1.6189,1.6194,1.6187,1.6194,136300000.0
2005-12-20 05:55:00,1.6191,1.6195,1.6191,1.6194,136300000.0
2005-12-20 05:56:00,1.6193,1.6203,1.6193,1.6203,136300000.0
2005-12-20 05:57:00,1.6204,1.6209,1.6202,1.6207,136300000.0
2005-12-20 05:58:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2005-12-20 05:59:00,1.6208,1.6209,1.6202,1.6207,136300000.0
2005-12-20 06:00:00,1.6208,1.6208,1.6203,1.6203,136300000.0
2005-12-20 06:01:00,1.6204,1.6209,1.6204,1.6208,136300000.0
2005-12-20 06:02:00,1.6207,1.6208,1.6207,1.6207,136300000.0
2005-12-20 06:03:00,1.6206,1.621,1.6205,1.621,136300000.0
2005-12-20 06:04:00,1.6209,1.621,1.6208,1.621,136300000.0
2005-12-20 06:05:00,1.6212,1.6212,1.6209,1.621,136300000.0
2005-12-20 06:06:00,1.6209,1.6213,1.6209,1.6212,136300000.0
2005-12-20 06:07:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2005-12-20 06:08:00,1.6215,1.6216,1.6213,1.6214,136300000.0
2005-12-20 06:09:00,1.6215,1.6215,1.621,1.6211,136300000.0
2005-12-20 06:10:00,1.621,1.621,1.6207,1.6209,136300000.0
2005-12-20 06:11:00,1.621,1.621,1.6207,1.621,136300000.0
2005-12-20 06:12:00,1.6211,1.6211,1.6209,1.621,136300000.0
2005-12-20 06:13:00,1.6211,1.6211,1.6206,1.6207,136300000.0
2005-12-20 06:14:00,1.6206,1.6211,1.6206,1.621,136300000.0
2005-12-20 06:15:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-20 06:16:00,1.6212,1.6212,1.6209,1.6212,136300000.0
2005-12-20 06:17:00,1.6211,1.6214,1.6211,1.6212,136300000.0
2005-12-20 06:18:00,1.6211,1.6212,1.621,1.621,136300000.0
2005-12-20 06:19:00,1.6209,1.621,1.6208,1.6209,136300000.0
2005-12-20 06:20:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2005-12-20 06:21:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-20 06:22:00,1.6211,1.6212,1.6209,1.621,136300000.0
2005-12-20 06:23:00,1.6209,1.621,1.6209,1.6209,136300000.0
2005-12-20 06:24:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2005-12-20 06:25:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2005-12-20 06:26:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-12-20 06:27:00,1.6205,1.6209,1.6205,1.6208,136300000.0
2005-12-20 06:28:00,1.6207,1.6209,1.6207,1.6207,136300000.0
2005-12-20 06:29:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-12-20 06:30:00,1.6209,1.621,1.6208,1.6209,136300000.0
2005-12-20 06:31:00,1.6211,1.6212,1.6209,1.6209,136300000.0
2005-12-20 06:32:00,1.6208,1.6216,1.6208,1.6216,136300000.0
2005-12-20 06:33:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2005-12-20 06:34:00,1.6216,1.6219,1.6215,1.6219,136300000.0
2005-12-20 06:35:00,1.622,1.6221,1.6218,1.6219,136300000.0
2005-12-20 06:36:00,1.622,1.622,1.6217,1.6217,136300000.0
2005-12-20 06:37:00,1.6216,1.622,1.6215,1.6219,136300000.0
2005-12-20 06:38:00,1.6217,1.6219,1.6215,1.6215,136300000.0
2005-12-20 06:39:00,1.6214,1.6219,1.6214,1.6217,136300000.0
2005-12-20 06:40:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2005-12-20 06:41:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-20 06:42:00,1.6216,1.6218,1.6211,1.6214,136300000.0
2005-12-20 06:43:00,1.6216,1.6216,1.621,1.6215,136300000.0
2005-12-20 06:44:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2005-12-20 06:45:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2005-12-20 06:46:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2005-12-20 06:47:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2005-12-20 06:48:00,1.6217,1.6218,1.6215,1.6216,136300000.0
2005-12-20 06:49:00,1.6217,1.622,1.6214,1.6216,136300000.0
2005-12-20 06:50:00,1.6215,1.6215,1.6211,1.6213,136300000.0
2005-12-20 06:51:00,1.6211,1.6211,1.621,1.621,136300000.0
2005-12-20 06:52:00,1.6211,1.6212,1.6209,1.6212,136300000.0
2005-12-20 06:53:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-20 06:55:00,1.621,1.6211,1.621,1.6211,136300000.0
2005-12-20 06:56:00,1.621,1.6213,1.621,1.6211,136300000.0
2005-12-20 06:57:00,1.6212,1.6213,1.6211,1.6213,136300000.0
2005-12-20 06:58:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-20 06:59:00,1.6212,1.6214,1.6211,1.6211,136300000.0
2005-12-20 07:00:00,1.621,1.6211,1.6208,1.6209,136300000.0
2005-12-20 07:01:00,1.6208,1.6211,1.6207,1.6208,136300000.0
2005-12-20 07:02:00,1.6207,1.6208,1.6206,1.6208,136300000.0
2005-12-20 07:03:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-12-20 07:04:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2005-12-20 07:05:00,1.6204,1.6204,1.6191,1.6198,136300000.0
2005-12-20 07:06:00,1.6195,1.6198,1.6194,1.6196,136300000.0
2005-12-20 07:07:00,1.6195,1.6195,1.6192,1.6193,136300000.0
2005-12-20 07:08:00,1.6192,1.6192,1.6185,1.619,136300000.0
2005-12-20 07:09:00,1.6189,1.6192,1.6189,1.6191,136300000.0
2005-12-20 07:10:00,1.6192,1.6193,1.6185,1.6186,136300000.0
2005-12-20 07:11:00,1.6187,1.6189,1.6185,1.6187,136300000.0
2005-12-20 07:12:00,1.6188,1.6197,1.6188,1.619,136300000.0
2005-12-20 07:13:00,1.6191,1.6194,1.6184,1.6184,136300000.0
2005-12-20 07:14:00,1.6187,1.6188,1.6186,1.6186,136300000.0
2005-12-20 07:15:00,1.6187,1.6188,1.6184,1.6185,136300000.0
2005-12-20 07:16:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2005-12-20 07:17:00,1.6187,1.6188,1.6184,1.6188,136300000.0
2005-12-20 07:18:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2005-12-20 07:19:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-12-20 07:20:00,1.619,1.6191,1.6189,1.6189,136300000.0
2005-12-20 07:21:00,1.619,1.619,1.6187,1.6187,136300000.0
2005-12-20 07:22:00,1.6188,1.619,1.6187,1.6188,136300000.0
2005-12-20 07:23:00,1.619,1.6191,1.6188,1.6191,136300000.0
2005-12-20 07:24:00,1.619,1.6193,1.6189,1.6191,136300000.0
2005-12-20 07:25:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2005-12-20 07:26:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2005-12-20 07:27:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-12-20 07:28:00,1.6186,1.6186,1.6178,1.6181,136300000.0
2005-12-20 07:29:00,1.618,1.6184,1.618,1.6183,136300000.0
2005-12-20 07:30:00,1.6184,1.6186,1.6183,1.6183,136300000.0
2005-12-20 07:31:00,1.6182,1.6185,1.6182,1.6182,136300000.0
2005-12-20 07:32:00,1.6181,1.6185,1.618,1.6181,136300000.0
2005-12-20 07:33:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-12-20 07:34:00,1.6182,1.6184,1.618,1.6181,136300000.0
2005-12-20 07:35:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-12-20 07:36:00,1.6181,1.6181,1.6177,1.6179,136300000.0
2005-12-20 07:37:00,1.6178,1.6179,1.6175,1.6176,136300000.0
2005-12-20 07:38:00,1.6177,1.6178,1.6175,1.6176,136300000.0
2005-12-20 07:39:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2005-12-20 07:40:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-12-20 07:41:00,1.6176,1.6179,1.6176,1.6179,136300000.0
2005-12-20 07:42:00,1.6178,1.6181,1.6178,1.6179,136300000.0
2005-12-20 07:43:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-12-20 07:44:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-12-20 07:45:00,1.6181,1.6182,1.6179,1.6182,136300000.0
2005-12-20 07:46:00,1.6183,1.6186,1.6181,1.6181,136300000.0
2005-12-20 07:47:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2005-12-20 07:48:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2005-12-20 07:49:00,1.6182,1.6183,1.618,1.6181,136300000.0
2005-12-20 07:50:00,1.618,1.6181,1.6178,1.618,136300000.0
2005-12-20 07:51:00,1.6179,1.6182,1.6179,1.6181,136300000.0
2005-12-20 07:52:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2005-12-20 07:53:00,1.6179,1.6179,1.6176,1.6176,136300000.0
2005-12-20 07:54:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2005-12-20 07:55:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-12-20 07:56:00,1.6176,1.6181,1.6176,1.6181,136300000.0
2005-12-20 07:57:00,1.618,1.618,1.6177,1.6178,136300000.0
2005-12-20 07:58:00,1.6177,1.6182,1.6177,1.6182,136300000.0
2005-12-20 07:59:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-12-20 08:00:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2005-12-20 08:01:00,1.6184,1.6186,1.6183,1.6185,136300000.0
2005-12-20 08:02:00,1.6186,1.6189,1.6185,1.6189,136300000.0
2005-12-20 08:03:00,1.6188,1.6189,1.6183,1.6183,136300000.0
2005-12-20 08:04:00,1.6185,1.6187,1.6185,1.6186,136300000.0
2005-12-20 08:05:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2005-12-20 08:06:00,1.6186,1.6186,1.6185,1.6186,136300000.0
2005-12-20 08:07:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-12-20 08:08:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2005-12-20 08:09:00,1.6185,1.6186,1.6182,1.6184,136300000.0
2005-12-20 08:10:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2005-12-20 08:11:00,1.6184,1.6186,1.6182,1.6182,136300000.0
2005-12-20 08:12:00,1.6183,1.6185,1.6179,1.618,136300000.0
2005-12-20 08:13:00,1.6179,1.618,1.6179,1.6179,136300000.0
2005-12-20 08:14:00,1.618,1.618,1.6176,1.6176,136300000.0
2005-12-20 08:15:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-12-20 08:16:00,1.6176,1.6176,1.6176,1.6176,136300000.0
2005-12-20 08:17:00,1.6178,1.6178,1.6176,1.6177,136300000.0
2005-12-20 08:18:00,1.6175,1.6175,1.6172,1.6175,136300000.0
2005-12-20 08:19:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-12-20 08:20:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-12-20 08:21:00,1.6176,1.6176,1.6172,1.6172,136300000.0
2005-12-20 08:22:00,1.617,1.6172,1.6167,1.6172,136300000.0
2005-12-20 08:23:00,1.6173,1.6176,1.6172,1.6172,136300000.0
2005-12-20 08:24:00,1.6171,1.6171,1.6161,1.6169,136300000.0
2005-12-20 08:25:00,1.6166,1.6171,1.6166,1.6169,136300000.0
2005-12-20 08:26:00,1.617,1.6171,1.6168,1.617,136300000.0
2005-12-20 08:27:00,1.6168,1.6169,1.6163,1.6167,136300000.0
2005-12-20 08:28:00,1.6168,1.6171,1.6168,1.617,136300000.0
2005-12-20 08:29:00,1.6171,1.6174,1.6169,1.6173,136300000.0
2005-12-20 08:30:00,1.6172,1.6172,1.617,1.617,136300000.0
2005-12-20 08:31:00,1.6169,1.6169,1.6164,1.6165,136300000.0
2005-12-20 08:32:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-20 08:33:00,1.6166,1.617,1.6165,1.617,136300000.0
2005-12-20 08:34:00,1.6169,1.6177,1.6169,1.6173,136300000.0
2005-12-20 08:35:00,1.6172,1.6176,1.6171,1.6175,136300000.0
2005-12-20 08:36:00,1.6176,1.6177,1.6174,1.6175,136300000.0
2005-12-20 08:37:00,1.6176,1.6176,1.6174,1.6175,136300000.0
2005-12-20 08:38:00,1.6175,1.6177,1.6174,1.6176,136300000.0
2005-12-20 08:39:00,1.6175,1.6177,1.6175,1.6176,136300000.0
2005-12-20 08:40:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-12-20 08:41:00,1.6175,1.6183,1.6175,1.6183,136300000.0
2005-12-20 08:42:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2005-12-20 08:43:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-12-20 08:44:00,1.6188,1.6189,1.6183,1.6185,136300000.0
2005-12-20 08:45:00,1.6186,1.6191,1.6184,1.6188,136300000.0
2005-12-20 08:46:00,1.6187,1.6192,1.6187,1.6189,136300000.0
2005-12-20 08:47:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2005-12-20 08:48:00,1.6189,1.6196,1.6189,1.6194,136300000.0
2005-12-20 08:49:00,1.6193,1.6193,1.6188,1.6188,136300000.0
2005-12-20 08:50:00,1.6186,1.6188,1.6182,1.6188,136300000.0
2005-12-20 08:51:00,1.6187,1.6191,1.6184,1.6184,136300000.0
2005-12-20 08:52:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2005-12-20 08:53:00,1.6187,1.6188,1.6184,1.6188,136300000.0
2005-12-20 08:54:00,1.6187,1.619,1.6184,1.6186,136300000.0
2005-12-20 08:55:00,1.6189,1.6189,1.6184,1.6184,136300000.0
2005-12-20 08:56:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2005-12-20 08:57:00,1.6187,1.6191,1.6187,1.6187,136300000.0
2005-12-20 08:58:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2005-12-20 08:59:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-12-20 09:00:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-12-20 09:01:00,1.6179,1.6185,1.6179,1.6182,136300000.0
2005-12-20 09:02:00,1.6181,1.6182,1.618,1.6181,136300000.0
2005-12-20 09:03:00,1.618,1.6182,1.6179,1.6181,136300000.0
2005-12-20 09:04:00,1.618,1.6182,1.618,1.6181,136300000.0
2005-12-20 09:05:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2005-12-20 09:06:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2005-12-20 09:07:00,1.6183,1.6185,1.6182,1.6184,136300000.0
2005-12-20 09:08:00,1.6186,1.6188,1.6184,1.6186,136300000.0
2005-12-20 09:09:00,1.6184,1.6186,1.6182,1.6182,136300000.0
2005-12-20 09:10:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2005-12-20 09:11:00,1.6185,1.6188,1.6184,1.6186,136300000.0
2005-12-20 09:12:00,1.6185,1.619,1.6184,1.619,136300000.0
2005-12-20 09:13:00,1.6192,1.6193,1.619,1.6191,136300000.0
2005-12-20 09:14:00,1.6189,1.6192,1.6189,1.6192,136300000.0
2005-12-20 09:15:00,1.6193,1.6193,1.6188,1.619,136300000.0
2005-12-20 09:16:00,1.6189,1.6192,1.6188,1.6192,136300000.0
2005-12-20 09:17:00,1.619,1.6191,1.6189,1.619,136300000.0
2005-12-20 09:18:00,1.6189,1.619,1.6185,1.6188,136300000.0
2005-12-20 09:19:00,1.6189,1.6189,1.6186,1.6189,136300000.0
2005-12-20 09:20:00,1.6188,1.6193,1.6188,1.6192,136300000.0
2005-12-20 09:21:00,1.6193,1.6193,1.6187,1.6188,136300000.0
2005-12-20 09:22:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-12-20 09:23:00,1.6187,1.619,1.6185,1.6185,136300000.0
2005-12-20 09:24:00,1.6188,1.619,1.6186,1.6189,136300000.0
2005-12-20 09:25:00,1.619,1.619,1.619,1.619,136300000.0
2005-12-20 09:26:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-12-20 09:27:00,1.6187,1.6191,1.6187,1.6189,136300000.0
2005-12-20 09:28:00,1.619,1.6191,1.6188,1.6191,136300000.0
2005-12-20 09:29:00,1.619,1.6195,1.619,1.6191,136300000.0
2005-12-20 09:30:00,1.6192,1.6196,1.6191,1.6196,136300000.0
2005-12-20 09:31:00,1.6197,1.6204,1.6196,1.6198,136300000.0
2005-12-20 09:32:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2005-12-20 09:33:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2005-12-20 09:34:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2005-12-20 09:35:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-12-20 09:36:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2005-12-20 09:37:00,1.6202,1.6202,1.62,1.6201,136300000.0
2005-12-20 09:38:00,1.6203,1.6207,1.6201,1.6205,136300000.0
2005-12-20 09:39:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2005-12-20 09:40:00,1.6203,1.6207,1.6202,1.6205,136300000.0
2005-12-20 09:41:00,1.6206,1.621,1.6203,1.6207,136300000.0
2005-12-20 09:42:00,1.6208,1.6213,1.6207,1.6212,136300000.0
2005-12-20 09:43:00,1.6213,1.6213,1.621,1.6211,136300000.0
2005-12-20 09:44:00,1.621,1.6212,1.6208,1.6212,136300000.0
2005-12-20 09:45:00,1.6213,1.6216,1.6213,1.6213,136300000.0
2005-12-20 09:46:00,1.6215,1.6215,1.6211,1.6212,136300000.0
2005-12-20 09:47:00,1.6211,1.6212,1.6209,1.621,136300000.0
2005-12-20 09:48:00,1.6207,1.6212,1.6207,1.6209,136300000.0
2005-12-20 09:49:00,1.6208,1.621,1.6207,1.6209,136300000.0
2005-12-20 09:50:00,1.6211,1.6211,1.6207,1.6209,136300000.0
2005-12-20 09:51:00,1.6208,1.6209,1.6202,1.6202,136300000.0
2005-12-20 09:52:00,1.6203,1.6206,1.6203,1.6204,136300000.0
2005-12-20 09:53:00,1.6203,1.6203,1.6196,1.6198,136300000.0
2005-12-20 09:54:00,1.62,1.6201,1.6194,1.6194,136300000.0
2005-12-20 09:55:00,1.6195,1.62,1.6195,1.6198,136300000.0
2005-12-20 09:56:00,1.6199,1.62,1.6197,1.6198,136300000.0
2005-12-20 09:57:00,1.6197,1.6198,1.6195,1.6195,136300000.0
2005-12-20 09:58:00,1.6198,1.62,1.6195,1.6199,136300000.0
2005-12-20 09:59:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2005-12-20 10:00:00,1.6197,1.6201,1.6195,1.6197,136300000.0
2005-12-20 10:01:00,1.6195,1.6197,1.6193,1.6194,136300000.0
2005-12-20 10:02:00,1.6193,1.6196,1.6192,1.6195,136300000.0
2005-12-20 10:03:00,1.6193,1.6196,1.6192,1.6195,136300000.0
2005-12-20 10:04:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2005-12-20 10:05:00,1.6195,1.6197,1.6193,1.6193,136300000.0
2005-12-20 10:06:00,1.6194,1.6194,1.6192,1.6194,136300000.0
2005-12-20 10:07:00,1.6192,1.6193,1.6185,1.6188,136300000.0
2005-12-20 10:08:00,1.6189,1.6189,1.6185,1.6186,136300000.0
2005-12-20 10:09:00,1.6185,1.6188,1.6184,1.6188,136300000.0
2005-12-20 10:10:00,1.6187,1.6193,1.6187,1.6192,136300000.0
2005-12-20 10:11:00,1.6193,1.6194,1.6192,1.6193,136300000.0
2005-12-20 10:12:00,1.6194,1.6194,1.619,1.619,136300000.0
2005-12-20 10:13:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2005-12-20 10:14:00,1.6189,1.6192,1.6188,1.6191,136300000.0
2005-12-20 10:15:00,1.6192,1.6193,1.619,1.6192,136300000.0
2005-12-20 10:16:00,1.6191,1.6194,1.6189,1.6192,136300000.0
2005-12-20 10:17:00,1.6193,1.6196,1.6191,1.6194,136300000.0
2005-12-20 10:18:00,1.6195,1.6197,1.6194,1.6196,136300000.0
2005-12-20 10:19:00,1.6194,1.6195,1.6191,1.6193,136300000.0
2005-12-20 10:20:00,1.6191,1.6195,1.6191,1.6192,136300000.0
2005-12-20 10:21:00,1.6195,1.6197,1.6193,1.6194,136300000.0
2005-12-20 10:22:00,1.6196,1.6197,1.6192,1.6195,136300000.0
2005-12-20 10:23:00,1.6194,1.6195,1.6192,1.6195,136300000.0
2005-12-20 10:24:00,1.6194,1.6194,1.6192,1.6193,136300000.0
2005-12-20 10:25:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2005-12-20 10:26:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2005-12-20 10:27:00,1.6195,1.6198,1.6194,1.6198,136300000.0
2005-12-20 10:28:00,1.6197,1.6197,1.6192,1.6192,136300000.0
2005-12-20 10:29:00,1.6193,1.6195,1.6192,1.6195,136300000.0
2005-12-20 10:30:00,1.6196,1.6197,1.6192,1.6193,136300000.0
2005-12-20 10:31:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2005-12-20 10:32:00,1.6191,1.6191,1.6188,1.619,136300000.0
2005-12-20 10:33:00,1.6191,1.6191,1.6186,1.6187,136300000.0
2005-12-20 10:34:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-12-20 10:35:00,1.6185,1.6186,1.6181,1.6184,136300000.0
2005-12-20 10:36:00,1.6183,1.6188,1.6181,1.6188,136300000.0
2005-12-20 10:37:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2005-12-20 10:38:00,1.619,1.6192,1.6188,1.6192,136300000.0
2005-12-20 10:39:00,1.6191,1.6194,1.619,1.6191,136300000.0
2005-12-20 10:40:00,1.619,1.6192,1.619,1.6191,136300000.0
2005-12-20 10:41:00,1.6189,1.619,1.6184,1.6187,136300000.0
2005-12-20 10:42:00,1.6186,1.6189,1.6185,1.6185,136300000.0
2005-12-20 10:43:00,1.6186,1.6188,1.6184,1.6184,136300000.0
2005-12-20 10:44:00,1.6185,1.6188,1.6184,1.6187,136300000.0
2005-12-20 10:45:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2005-12-20 10:46:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2005-12-20 10:47:00,1.6186,1.619,1.6184,1.619,136300000.0
2005-12-20 10:48:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2005-12-20 10:49:00,1.6192,1.6192,1.619,1.6191,136300000.0
2005-12-20 10:50:00,1.6192,1.6194,1.6192,1.6193,136300000.0
2005-12-20 10:51:00,1.6192,1.6194,1.6191,1.6192,136300000.0
2005-12-20 10:52:00,1.6193,1.6198,1.6192,1.6197,136300000.0
2005-12-20 10:53:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2005-12-20 10:54:00,1.6199,1.6203,1.6197,1.6202,136300000.0
2005-12-20 10:55:00,1.62,1.6205,1.6198,1.6202,136300000.0
2005-12-20 10:56:00,1.6204,1.6204,1.62,1.6204,136300000.0
2005-12-20 10:57:00,1.6203,1.6205,1.6202,1.6205,136300000.0
2005-12-20 10:58:00,1.6204,1.6205,1.6201,1.6203,136300000.0
2005-12-20 10:59:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-12-20 11:00:00,1.6204,1.6206,1.6198,1.6199,136300000.0
2005-12-20 11:01:00,1.62,1.62,1.6197,1.6198,136300000.0
2005-12-20 11:02:00,1.6196,1.6202,1.6196,1.62,136300000.0
2005-12-20 11:03:00,1.6202,1.6206,1.6197,1.6201,136300000.0
2005-12-20 11:04:00,1.62,1.6202,1.62,1.6201,136300000.0
2005-12-20 11:05:00,1.62,1.62,1.6195,1.6197,136300000.0
2005-12-20 11:06:00,1.6196,1.62,1.6194,1.6194,136300000.0
2005-12-20 11:07:00,1.6196,1.6196,1.6193,1.6194,136300000.0
2005-12-20 11:08:00,1.6193,1.6196,1.6192,1.6192,136300000.0
2005-12-20 11:09:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-20 11:10:00,1.6186,1.6188,1.6185,1.6186,136300000.0
2005-12-20 11:11:00,1.6187,1.6188,1.6184,1.6185,136300000.0
2005-12-20 11:12:00,1.6187,1.6188,1.6186,1.6188,136300000.0
2005-12-20 11:13:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2005-12-20 11:14:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2005-12-20 11:15:00,1.6187,1.6187,1.6182,1.6185,136300000.0
2005-12-20 11:16:00,1.6184,1.6186,1.6183,1.6185,136300000.0
2005-12-20 11:17:00,1.6184,1.6186,1.6184,1.6184,136300000.0
2005-12-20 11:18:00,1.6182,1.6188,1.6182,1.6188,136300000.0
2005-12-20 11:19:00,1.6189,1.619,1.6187,1.6188,136300000.0
2005-12-20 11:20:00,1.6189,1.6189,1.6186,1.6186,136300000.0
2005-12-20 11:21:00,1.6185,1.6186,1.6181,1.6181,136300000.0
2005-12-20 11:22:00,1.6182,1.6184,1.6181,1.6184,136300000.0
2005-12-20 11:23:00,1.6185,1.6188,1.6185,1.6186,136300000.0
2005-12-20 11:24:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-12-20 11:25:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2005-12-20 11:26:00,1.619,1.6191,1.6186,1.6189,136300000.0
2005-12-20 11:27:00,1.6188,1.6192,1.6188,1.6191,136300000.0
2005-12-20 11:28:00,1.619,1.6194,1.6189,1.6194,136300000.0
2005-12-20 11:29:00,1.6195,1.6195,1.6193,1.6195,136300000.0
2005-12-20 11:30:00,1.6194,1.6194,1.6192,1.6194,136300000.0
2005-12-20 11:31:00,1.6193,1.6196,1.619,1.619,136300000.0
2005-12-20 11:32:00,1.6191,1.6194,1.6191,1.6192,136300000.0
2005-12-20 11:33:00,1.619,1.6198,1.619,1.6197,136300000.0
2005-12-20 11:34:00,1.6196,1.6196,1.6192,1.6194,136300000.0
2005-12-20 11:35:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2005-12-20 11:36:00,1.6196,1.6198,1.6195,1.6197,136300000.0
2005-12-20 11:37:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2005-12-20 11:39:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2005-12-20 11:40:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2005-12-20 11:41:00,1.6194,1.6196,1.6193,1.6193,136300000.0
2005-12-20 11:42:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2005-12-20 11:43:00,1.6191,1.6193,1.6191,1.6192,136300000.0
2005-12-20 11:44:00,1.6193,1.6193,1.6189,1.619,136300000.0
2005-12-20 11:45:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-12-20 11:46:00,1.6192,1.6194,1.6192,1.6193,136300000.0
2005-12-20 11:47:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2005-12-20 11:48:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2005-12-20 11:49:00,1.6193,1.6194,1.6193,1.6193,136300000.0
2005-12-20 11:50:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2005-12-20 11:51:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2005-12-20 11:52:00,1.6192,1.6197,1.6191,1.6196,136300000.0
2005-12-20 11:53:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2005-12-20 11:54:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2005-12-20 11:55:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2005-12-20 11:56:00,1.6198,1.6201,1.6198,1.62,136300000.0
2005-12-20 11:57:00,1.6199,1.62,1.6198,1.62,136300000.0
2005-12-20 11:58:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2005-12-20 11:59:00,1.6204,1.6208,1.6202,1.6205,136300000.0
2005-12-20 12:00:00,1.6204,1.6204,1.6199,1.6202,136300000.0
2005-12-20 12:01:00,1.6201,1.6203,1.6198,1.6201,136300000.0
2005-12-20 12:02:00,1.6199,1.62,1.6197,1.6197,136300000.0
2005-12-20 12:03:00,1.6198,1.6199,1.6192,1.6194,136300000.0
2005-12-20 12:04:00,1.6196,1.6198,1.6195,1.6195,136300000.0
2005-12-20 12:05:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2005-12-20 12:06:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2005-12-20 12:08:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2005-12-20 12:09:00,1.6197,1.62,1.6197,1.62,136300000.0
2005-12-20 12:10:00,1.6202,1.6203,1.6198,1.6201,136300000.0
2005-12-20 12:11:00,1.62,1.6201,1.6199,1.6199,136300000.0
2005-12-20 12:12:00,1.6198,1.62,1.6198,1.6199,136300000.0
2005-12-20 12:13:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2005-12-20 12:14:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2005-12-20 12:15:00,1.62,1.62,1.6195,1.6195,136300000.0
2005-12-20 12:16:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2005-12-20 12:17:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2005-12-20 12:18:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2005-12-20 12:19:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2005-12-20 12:20:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-12-20 12:21:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2005-12-20 12:22:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2005-12-20 12:23:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2005-12-20 12:24:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2005-12-20 12:25:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2005-12-20 12:26:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2005-12-20 12:27:00,1.6195,1.6196,1.6194,1.6196,136300000.0
2005-12-20 12:28:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-12-20 12:29:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2005-12-20 12:30:00,1.6193,1.6197,1.6193,1.6197,136300000.0
2005-12-20 12:31:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2005-12-20 12:32:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2005-12-20 12:33:00,1.6195,1.6197,1.6194,1.6197,136300000.0
2005-12-20 12:34:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2005-12-20 12:35:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2005-12-20 12:36:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2005-12-20 12:37:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2005-12-20 12:38:00,1.6195,1.6195,1.6189,1.6191,136300000.0
2005-12-20 12:39:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-12-20 12:40:00,1.6189,1.619,1.6188,1.619,136300000.0
2005-12-20 12:41:00,1.6189,1.6192,1.6188,1.6189,136300000.0
2005-12-20 12:42:00,1.619,1.6191,1.6189,1.619,136300000.0
2005-12-20 12:43:00,1.6189,1.6192,1.6189,1.6192,136300000.0
2005-12-20 12:44:00,1.6191,1.6192,1.6191,1.6191,136300000.0
2005-12-20 12:45:00,1.6192,1.6194,1.6191,1.6191,136300000.0
2005-12-20 12:46:00,1.619,1.6192,1.619,1.6191,136300000.0
2005-12-20 12:47:00,1.6192,1.6192,1.619,1.6191,136300000.0
2005-12-20 12:48:00,1.619,1.6194,1.619,1.6194,136300000.0
2005-12-20 12:49:00,1.6192,1.6194,1.619,1.619,136300000.0
2005-12-20 12:50:00,1.6191,1.6193,1.6189,1.6192,136300000.0
2005-12-20 12:52:00,1.6197,1.6197,1.6192,1.6192,136300000.0
2005-12-20 12:53:00,1.6193,1.6197,1.6193,1.6197,136300000.0
2005-12-20 12:54:00,1.6195,1.6199,1.6195,1.6199,136300000.0
2005-12-20 12:55:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2005-12-20 12:56:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2005-12-20 12:57:00,1.6195,1.6197,1.6193,1.6195,136300000.0
2005-12-20 12:58:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2005-12-20 12:59:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2005-12-20 13:00:00,1.6194,1.6197,1.6192,1.6192,136300000.0
2005-12-20 13:01:00,1.6193,1.6193,1.619,1.6193,136300000.0
2005-12-20 13:02:00,1.6192,1.6192,1.6185,1.6188,136300000.0
2005-12-20 13:03:00,1.6187,1.6187,1.6179,1.6181,136300000.0
2005-12-20 13:04:00,1.618,1.6182,1.6174,1.6178,136300000.0
2005-12-20 13:05:00,1.618,1.6183,1.6179,1.6179,136300000.0
2005-12-20 13:06:00,1.6181,1.6184,1.6176,1.6184,136300000.0
2005-12-20 13:07:00,1.6185,1.6186,1.6182,1.6184,136300000.0
2005-12-20 13:08:00,1.6182,1.6185,1.6182,1.6185,136300000.0
2005-12-20 13:09:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2005-12-20 13:10:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-12-20 13:11:00,1.6185,1.6186,1.6184,1.6186,136300000.0
2005-12-20 13:12:00,1.6188,1.6189,1.6186,1.6187,136300000.0
2005-12-20 13:13:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2005-12-20 13:14:00,1.6188,1.6193,1.6186,1.619,136300000.0
2005-12-20 13:15:00,1.6191,1.6191,1.6184,1.6186,136300000.0
2005-12-20 13:16:00,1.6185,1.6187,1.6182,1.6185,136300000.0
2005-12-20 13:17:00,1.6184,1.6187,1.6183,1.6185,136300000.0
2005-12-20 13:18:00,1.6186,1.6187,1.6184,1.6185,136300000.0
2005-12-20 13:19:00,1.6184,1.6187,1.6184,1.6186,136300000.0
2005-12-20 13:20:00,1.6187,1.619,1.6185,1.6186,136300000.0
2005-12-20 13:21:00,1.6185,1.619,1.6185,1.619,136300000.0
2005-12-20 13:22:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2005-12-20 13:23:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2005-12-20 13:24:00,1.6189,1.619,1.6189,1.619,136300000.0
2005-12-20 13:25:00,1.6189,1.6189,1.6182,1.6182,136300000.0
2005-12-20 13:26:00,1.6183,1.6184,1.6179,1.6179,136300000.0
2005-12-20 13:27:00,1.618,1.6182,1.6179,1.618,136300000.0
2005-12-20 13:28:00,1.6181,1.6183,1.618,1.6183,136300000.0
2005-12-20 13:29:00,1.6185,1.6185,1.6182,1.6183,136300000.0
2005-12-20 13:30:00,1.6184,1.6186,1.6182,1.6182,136300000.0
2005-12-20 13:31:00,1.618,1.6182,1.6177,1.6181,136300000.0
2005-12-20 13:32:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2005-12-20 13:33:00,1.6183,1.6186,1.6181,1.6186,136300000.0
2005-12-20 13:34:00,1.6184,1.6186,1.6181,1.6183,136300000.0
2005-12-20 13:35:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2005-12-20 13:36:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2005-12-20 13:37:00,1.6182,1.6184,1.6182,1.6182,136300000.0
2005-12-20 13:38:00,1.6183,1.6186,1.6182,1.6182,136300000.0
2005-12-20 13:39:00,1.6184,1.6191,1.6181,1.6182,136300000.0
2005-12-20 13:40:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2005-12-20 13:41:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2005-12-20 13:42:00,1.6185,1.6187,1.6185,1.6186,136300000.0
2005-12-20 13:43:00,1.6185,1.6187,1.6184,1.6184,136300000.0
2005-12-20 13:44:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2005-12-20 13:45:00,1.6181,1.6181,1.6178,1.618,136300000.0
2005-12-20 13:46:00,1.6179,1.6182,1.6178,1.6178,136300000.0
2005-12-20 13:47:00,1.6177,1.6177,1.6176,1.6177,136300000.0
2005-12-20 13:48:00,1.6176,1.6177,1.6174,1.6177,136300000.0
2005-12-20 13:49:00,1.6178,1.6178,1.6177,1.6178,136300000.0
2005-12-20 13:50:00,1.6179,1.6179,1.6176,1.6178,136300000.0
2005-12-20 13:51:00,1.618,1.618,1.6176,1.6176,136300000.0
2005-12-20 13:52:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2005-12-20 13:53:00,1.6177,1.6178,1.6176,1.6176,136300000.0
2005-12-20 13:54:00,1.6177,1.6178,1.6176,1.6176,136300000.0
2005-12-20 13:55:00,1.6175,1.6176,1.617,1.6172,136300000.0
2005-12-20 13:56:00,1.6171,1.6172,1.6169,1.6169,136300000.0
2005-12-20 13:57:00,1.617,1.6173,1.617,1.6171,136300000.0
2005-12-20 13:58:00,1.6169,1.6173,1.6168,1.617,136300000.0
2005-12-20 13:59:00,1.6171,1.6172,1.6169,1.6171,136300000.0
2005-12-20 14:00:00,1.6172,1.6172,1.6169,1.6171,136300000.0
2005-12-20 14:01:00,1.6172,1.6173,1.6171,1.6173,136300000.0
2005-12-20 14:02:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2005-12-20 14:03:00,1.6171,1.6174,1.6167,1.617,136300000.0
2005-12-20 14:04:00,1.6169,1.6171,1.6168,1.6169,136300000.0
2005-12-20 14:05:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-12-20 14:06:00,1.6174,1.6174,1.6171,1.6172,136300000.0
2005-12-20 14:07:00,1.6172,1.6173,1.6171,1.6172,136300000.0
2005-12-20 14:08:00,1.6171,1.6176,1.6171,1.6175,136300000.0
2005-12-20 14:09:00,1.6174,1.6179,1.6174,1.6177,136300000.0
2005-12-20 14:10:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2005-12-20 14:11:00,1.6174,1.6174,1.617,1.6174,136300000.0
2005-12-20 14:12:00,1.6173,1.6176,1.6172,1.6174,136300000.0
2005-12-20 14:13:00,1.6173,1.6177,1.6171,1.6171,136300000.0
2005-12-20 14:14:00,1.6172,1.6177,1.617,1.6173,136300000.0
2005-12-20 14:15:00,1.6177,1.6179,1.6175,1.6175,136300000.0
2005-12-20 14:16:00,1.6176,1.6179,1.6173,1.6175,136300000.0
2005-12-20 14:17:00,1.6176,1.6177,1.6171,1.6177,136300000.0
2005-12-20 14:18:00,1.6176,1.6178,1.6175,1.6177,136300000.0
2005-12-20 14:19:00,1.6178,1.618,1.6175,1.6176,136300000.0
2005-12-20 14:20:00,1.6177,1.618,1.6173,1.6174,136300000.0
2005-12-20 14:21:00,1.6175,1.6181,1.6174,1.618,136300000.0
2005-12-20 14:22:00,1.6181,1.6183,1.6177,1.6181,136300000.0
2005-12-20 14:23:00,1.618,1.6182,1.618,1.6182,136300000.0
2005-12-20 14:24:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2005-12-20 14:25:00,1.6185,1.6187,1.6183,1.6185,136300000.0
2005-12-20 14:26:00,1.6186,1.6188,1.6184,1.6188,136300000.0
2005-12-20 14:27:00,1.6188,1.6189,1.6186,1.6188,136300000.0
2005-12-20 14:28:00,1.6189,1.619,1.6185,1.6189,136300000.0
2005-12-20 14:29:00,1.6188,1.6191,1.6188,1.619,136300000.0
2005-12-20 14:30:00,1.6191,1.6195,1.6188,1.6189,136300000.0
2005-12-20 14:31:00,1.6188,1.6193,1.6185,1.6191,136300000.0
2005-12-20 14:32:00,1.6194,1.6195,1.6186,1.6192,136300000.0
2005-12-20 14:33:00,1.619,1.6191,1.618,1.6183,136300000.0
2005-12-20 14:34:00,1.6184,1.6187,1.6181,1.6181,136300000.0
2005-12-20 14:35:00,1.618,1.6182,1.6178,1.6178,136300000.0
2005-12-20 14:36:00,1.6179,1.6182,1.6176,1.6177,136300000.0
2005-12-20 14:37:00,1.6178,1.6178,1.6172,1.6173,136300000.0
2005-12-20 14:38:00,1.6174,1.6177,1.617,1.6171,136300000.0
2005-12-20 14:39:00,1.6172,1.6172,1.6169,1.6169,136300000.0
2005-12-20 14:40:00,1.6167,1.6174,1.6167,1.6167,136300000.0
2005-12-20 14:41:00,1.6166,1.6167,1.6163,1.6164,136300000.0
2005-12-20 14:42:00,1.6167,1.6168,1.6164,1.6165,136300000.0
2005-12-20 14:43:00,1.6166,1.6171,1.6165,1.6171,136300000.0
2005-12-20 14:44:00,1.617,1.6172,1.6165,1.6167,136300000.0
2005-12-20 14:45:00,1.6168,1.6172,1.6167,1.6172,136300000.0
2005-12-20 14:46:00,1.617,1.6172,1.6166,1.6168,136300000.0
2005-12-20 14:47:00,1.617,1.6174,1.617,1.6173,136300000.0
2005-12-20 14:48:00,1.6172,1.6173,1.6167,1.6172,136300000.0
2005-12-20 14:49:00,1.6168,1.6172,1.6167,1.6167,136300000.0
2005-12-20 14:50:00,1.6166,1.617,1.6164,1.6168,136300000.0
2005-12-20 14:51:00,1.6167,1.6167,1.616,1.6162,136300000.0
2005-12-20 14:52:00,1.6164,1.6167,1.6161,1.6164,136300000.0
2005-12-20 14:53:00,1.6163,1.6164,1.6157,1.6157,136300000.0
2005-12-20 14:54:00,1.6159,1.6162,1.6157,1.6159,136300000.0
2005-12-20 14:55:00,1.6161,1.6161,1.6157,1.6158,136300000.0
2005-12-20 14:56:00,1.6157,1.6158,1.6152,1.6154,136300000.0
2005-12-20 14:57:00,1.6153,1.6159,1.615,1.6153,136300000.0
2005-12-20 14:58:00,1.6154,1.616,1.6153,1.6158,136300000.0
2005-12-20 14:59:00,1.6157,1.6157,1.615,1.6153,136300000.0
2005-12-20 15:00:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2005-12-20 15:01:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-12-20 15:02:00,1.6148,1.6156,1.6148,1.6152,136300000.0
2005-12-20 15:03:00,1.6151,1.6156,1.6151,1.6154,136300000.0
2005-12-20 15:04:00,1.6153,1.6162,1.615,1.6157,136300000.0
2005-12-20 15:05:00,1.6156,1.6157,1.6153,1.6155,136300000.0
2005-12-20 15:06:00,1.6156,1.6161,1.6156,1.616,136300000.0
2005-12-20 15:07:00,1.6161,1.6163,1.6159,1.6161,136300000.0
2005-12-20 15:08:00,1.6163,1.6164,1.6158,1.6159,136300000.0
2005-12-20 15:09:00,1.6158,1.6161,1.6157,1.616,136300000.0
2005-12-20 15:10:00,1.6161,1.6162,1.6158,1.6162,136300000.0
2005-12-20 15:11:00,1.6164,1.6164,1.616,1.616,136300000.0
2005-12-20 15:12:00,1.6158,1.6164,1.6156,1.6161,136300000.0
2005-12-20 15:13:00,1.616,1.6164,1.616,1.6163,136300000.0
2005-12-20 15:14:00,1.616,1.6166,1.616,1.6163,136300000.0
2005-12-20 15:15:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2005-12-20 15:16:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-12-20 15:17:00,1.6162,1.6166,1.6161,1.6164,136300000.0
2005-12-20 15:18:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-12-20 15:19:00,1.6163,1.6168,1.6162,1.6165,136300000.0
2005-12-20 15:20:00,1.6168,1.617,1.6163,1.6164,136300000.0
2005-12-20 15:21:00,1.6165,1.6173,1.6163,1.6172,136300000.0
2005-12-20 15:22:00,1.6171,1.6179,1.617,1.6178,136300000.0
2005-12-20 15:23:00,1.6179,1.6182,1.6178,1.618,136300000.0
2005-12-20 15:24:00,1.6182,1.6183,1.6179,1.618,136300000.0
2005-12-20 15:25:00,1.6182,1.6188,1.6179,1.6184,136300000.0
2005-12-20 15:26:00,1.6183,1.6187,1.6178,1.6178,136300000.0
2005-12-20 15:27:00,1.6179,1.6181,1.6176,1.6177,136300000.0
2005-12-20 15:28:00,1.6176,1.6182,1.6176,1.6179,136300000.0
2005-12-20 15:29:00,1.6178,1.6181,1.6178,1.6179,136300000.0
2005-12-20 15:30:00,1.6181,1.6181,1.6177,1.6178,136300000.0
2005-12-20 15:31:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-12-20 15:32:00,1.6181,1.6183,1.6178,1.6181,136300000.0
2005-12-20 15:33:00,1.6179,1.6183,1.6177,1.6178,136300000.0
2005-12-20 15:34:00,1.6177,1.618,1.6174,1.6175,136300000.0
2005-12-20 15:35:00,1.6176,1.6178,1.6176,1.6178,136300000.0
2005-12-20 15:36:00,1.6177,1.618,1.6176,1.618,136300000.0
2005-12-20 15:37:00,1.6182,1.6182,1.618,1.6182,136300000.0
2005-12-20 15:38:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-12-20 15:39:00,1.6178,1.6181,1.6176,1.6176,136300000.0
2005-12-20 15:40:00,1.6177,1.6179,1.6176,1.6178,136300000.0
2005-12-20 15:41:00,1.6177,1.6182,1.6175,1.6175,136300000.0
2005-12-20 15:42:00,1.6174,1.6178,1.6173,1.6173,136300000.0
2005-12-20 15:43:00,1.6172,1.6175,1.6171,1.6175,136300000.0
2005-12-20 15:44:00,1.6175,1.6176,1.617,1.6171,136300000.0
2005-12-20 15:45:00,1.617,1.6174,1.6169,1.6169,136300000.0
2005-12-20 15:46:00,1.617,1.6178,1.6168,1.6173,136300000.0
2005-12-20 15:47:00,1.6174,1.6175,1.617,1.6171,136300000.0
2005-12-20 15:48:00,1.6172,1.6174,1.6168,1.617,136300000.0
2005-12-20 15:49:00,1.6172,1.6172,1.6168,1.6171,136300000.0
2005-12-20 15:50:00,1.617,1.6171,1.6168,1.6169,136300000.0
2005-12-20 15:51:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-12-20 15:52:00,1.6172,1.6173,1.6169,1.6171,136300000.0
2005-12-20 15:53:00,1.617,1.6173,1.6168,1.617,136300000.0
2005-12-20 15:54:00,1.6171,1.6174,1.6169,1.6173,136300000.0
2005-12-20 15:55:00,1.6172,1.6172,1.6168,1.6171,136300000.0
2005-12-20 15:56:00,1.6172,1.6173,1.6168,1.6168,136300000.0
2005-12-20 15:57:00,1.6167,1.617,1.6166,1.6166,136300000.0
2005-12-20 15:58:00,1.6165,1.6169,1.6165,1.6165,136300000.0
2005-12-20 15:59:00,1.6166,1.6169,1.616,1.6161,136300000.0
2005-12-20 16:00:00,1.6162,1.6165,1.6158,1.6158,136300000.0
2005-12-20 16:01:00,1.6157,1.6164,1.6157,1.6159,136300000.0
2005-12-20 16:02:00,1.6157,1.6161,1.6153,1.6159,136300000.0
2005-12-20 16:03:00,1.6157,1.6158,1.6145,1.6149,136300000.0
2005-12-20 16:04:00,1.6147,1.6149,1.6141,1.6144,136300000.0
2005-12-20 16:05:00,1.6145,1.6147,1.6143,1.6144,136300000.0
2005-12-20 16:06:00,1.6145,1.6147,1.6144,1.6144,136300000.0
2005-12-20 16:07:00,1.6145,1.6149,1.6136,1.614,136300000.0
2005-12-20 16:08:00,1.6138,1.6141,1.6132,1.6136,136300000.0
2005-12-20 16:09:00,1.6134,1.6137,1.6133,1.6133,136300000.0
2005-12-20 16:10:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2005-12-20 16:11:00,1.6137,1.614,1.6135,1.6135,136300000.0
2005-12-20 16:12:00,1.6137,1.6139,1.6135,1.6139,136300000.0
2005-12-20 16:13:00,1.6138,1.6141,1.6135,1.6137,136300000.0
2005-12-20 16:14:00,1.6136,1.6142,1.6135,1.6138,136300000.0
2005-12-20 16:15:00,1.614,1.614,1.6137,1.6139,136300000.0
2005-12-20 16:16:00,1.614,1.614,1.6138,1.614,136300000.0
2005-12-20 16:17:00,1.6142,1.6146,1.6141,1.6142,136300000.0
2005-12-20 16:18:00,1.614,1.6149,1.614,1.6146,136300000.0
2005-12-20 16:19:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2005-12-20 16:20:00,1.6146,1.6147,1.6143,1.6143,136300000.0
2005-12-20 16:21:00,1.6145,1.6147,1.6144,1.6144,136300000.0
2005-12-20 16:22:00,1.6143,1.6149,1.6143,1.6147,136300000.0
2005-12-20 16:23:00,1.6148,1.6151,1.6148,1.615,136300000.0
2005-12-20 16:24:00,1.6149,1.615,1.6148,1.6148,136300000.0
2005-12-20 16:25:00,1.6149,1.615,1.6146,1.6147,136300000.0
2005-12-20 16:26:00,1.6146,1.6146,1.6141,1.6146,136300000.0
2005-12-20 16:27:00,1.6145,1.6146,1.6143,1.6144,136300000.0
2005-12-20 16:28:00,1.6143,1.6145,1.6142,1.6144,136300000.0
2005-12-20 16:29:00,1.6145,1.6145,1.6139,1.6139,136300000.0
2005-12-20 16:30:00,1.614,1.6145,1.6139,1.6141,136300000.0
2005-12-20 16:31:00,1.614,1.6142,1.6139,1.614,136300000.0
2005-12-20 16:32:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2005-12-20 16:33:00,1.6142,1.6146,1.6141,1.6141,136300000.0
2005-12-20 16:34:00,1.614,1.6144,1.614,1.6141,136300000.0
2005-12-20 16:35:00,1.6142,1.6146,1.6142,1.6144,136300000.0
2005-12-20 16:36:00,1.6143,1.6146,1.6142,1.6142,136300000.0
2005-12-20 16:37:00,1.6141,1.6148,1.6141,1.6147,136300000.0
2005-12-20 16:38:00,1.6145,1.6147,1.6142,1.6144,136300000.0
2005-12-20 16:39:00,1.6146,1.6147,1.6143,1.6144,136300000.0
2005-12-20 16:40:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-12-20 16:41:00,1.6143,1.6145,1.614,1.6144,136300000.0
2005-12-20 16:42:00,1.6145,1.6151,1.6145,1.6147,136300000.0
2005-12-20 16:43:00,1.6148,1.6149,1.6144,1.6146,136300000.0
2005-12-20 16:44:00,1.6145,1.6149,1.6144,1.6147,136300000.0
2005-12-20 16:45:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-12-20 16:46:00,1.6144,1.6144,1.6141,1.6142,136300000.0
2005-12-20 16:47:00,1.6143,1.6146,1.614,1.6141,136300000.0
2005-12-20 16:48:00,1.6142,1.6142,1.6138,1.6141,136300000.0
2005-12-20 16:49:00,1.6142,1.6142,1.6135,1.6138,136300000.0
2005-12-20 16:50:00,1.6137,1.6138,1.6133,1.6134,136300000.0
2005-12-20 16:51:00,1.6135,1.614,1.6135,1.6136,136300000.0
2005-12-20 16:52:00,1.6135,1.6137,1.6134,1.6135,136300000.0
2005-12-20 16:53:00,1.6134,1.6137,1.6133,1.6137,136300000.0
2005-12-20 16:54:00,1.6139,1.6141,1.6135,1.6141,136300000.0
2005-12-20 16:55:00,1.614,1.6146,1.6139,1.6145,136300000.0
2005-12-20 16:56:00,1.6144,1.6152,1.6144,1.615,136300000.0
2005-12-20 16:57:00,1.6149,1.615,1.6145,1.615,136300000.0
2005-12-20 16:58:00,1.6148,1.6154,1.6148,1.6154,136300000.0
2005-12-20 16:59:00,1.6152,1.6158,1.6152,1.6157,136300000.0
2005-12-20 17:00:00,1.6159,1.6161,1.6157,1.6159,136300000.0
2005-12-20 17:01:00,1.6159,1.6162,1.6157,1.6157,136300000.0
2005-12-20 17:02:00,1.6156,1.6165,1.6156,1.6164,136300000.0
2005-12-20 17:03:00,1.6166,1.6176,1.6163,1.6163,136300000.0
2005-12-20 17:04:00,1.6164,1.6166,1.6162,1.6164,136300000.0
2005-12-20 17:05:00,1.6166,1.6169,1.6161,1.6165,136300000.0
2005-12-20 17:06:00,1.617,1.6171,1.6168,1.617,136300000.0
2005-12-20 17:07:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2005-12-20 17:08:00,1.6174,1.6175,1.617,1.6175,136300000.0
2005-12-20 17:09:00,1.6174,1.6177,1.6169,1.6177,136300000.0
2005-12-20 17:10:00,1.6178,1.6185,1.6175,1.6179,136300000.0
2005-12-20 17:11:00,1.618,1.618,1.6176,1.6177,136300000.0
2005-12-20 17:12:00,1.6178,1.6182,1.6174,1.6182,136300000.0
2005-12-20 17:13:00,1.6181,1.6181,1.6173,1.618,136300000.0
2005-12-20 17:14:00,1.6181,1.6184,1.6178,1.6181,136300000.0
2005-12-20 17:15:00,1.6182,1.6183,1.6175,1.6177,136300000.0
2005-12-20 17:16:00,1.6178,1.6182,1.6174,1.6182,136300000.0
2005-12-20 17:17:00,1.6181,1.6187,1.6179,1.6187,136300000.0
2005-12-20 17:18:00,1.6186,1.6195,1.6186,1.6186,136300000.0
2005-12-20 17:19:00,1.6185,1.6186,1.618,1.6183,136300000.0
2005-12-20 17:20:00,1.6183,1.6185,1.6182,1.6185,136300000.0
2005-12-20 17:21:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2005-12-20 17:22:00,1.6185,1.6188,1.6185,1.6186,136300000.0
2005-12-20 17:23:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2005-12-20 17:24:00,1.6188,1.6191,1.6186,1.6187,136300000.0
2005-12-20 17:25:00,1.6186,1.6187,1.6183,1.6184,136300000.0
2005-12-20 17:26:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-12-20 17:27:00,1.6186,1.6192,1.6183,1.6185,136300000.0
2005-12-20 17:28:00,1.6186,1.619,1.6184,1.6187,136300000.0
2005-12-20 17:29:00,1.6186,1.6193,1.6186,1.6189,136300000.0
2005-12-20 17:30:00,1.619,1.6191,1.6189,1.619,136300000.0
2005-12-20 17:31:00,1.6189,1.619,1.6184,1.6185,136300000.0
2005-12-20 17:32:00,1.6184,1.619,1.6183,1.619,136300000.0
2005-12-20 17:33:00,1.6188,1.619,1.6183,1.6185,136300000.0
2005-12-20 17:34:00,1.6186,1.6187,1.6183,1.6185,136300000.0
2005-12-20 17:35:00,1.6183,1.619,1.6182,1.619,136300000.0
2005-12-20 17:36:00,1.6188,1.6197,1.6186,1.6197,136300000.0
2005-12-20 17:37:00,1.6195,1.6196,1.6192,1.6193,136300000.0
2005-12-20 17:38:00,1.6192,1.6196,1.6189,1.6193,136300000.0
2005-12-20 17:39:00,1.6194,1.6195,1.6192,1.6195,136300000.0
2005-12-20 17:40:00,1.6193,1.6198,1.6192,1.6195,136300000.0
2005-12-20 17:41:00,1.6196,1.6199,1.6194,1.6196,136300000.0
2005-12-20 17:42:00,1.6197,1.6198,1.6193,1.6196,136300000.0
2005-12-20 17:43:00,1.6197,1.6197,1.6188,1.6191,136300000.0
2005-12-20 17:44:00,1.619,1.6192,1.6181,1.6181,136300000.0
2005-12-20 17:45:00,1.6179,1.618,1.6166,1.6171,136300000.0
2005-12-20 17:46:00,1.617,1.617,1.6163,1.6166,136300000.0
2005-12-20 17:47:00,1.6164,1.6166,1.6162,1.6164,136300000.0
2005-12-20 17:48:00,1.6166,1.6168,1.6164,1.6167,136300000.0
2005-12-20 17:49:00,1.6169,1.6169,1.6164,1.6168,136300000.0
2005-12-20 17:50:00,1.6167,1.6167,1.6158,1.6162,136300000.0
2005-12-20 17:51:00,1.6163,1.6164,1.6159,1.6161,136300000.0
2005-12-20 17:52:00,1.6161,1.6165,1.6159,1.6165,136300000.0
2005-12-20 17:53:00,1.6164,1.6168,1.6164,1.6168,136300000.0
2005-12-20 17:54:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-12-20 17:55:00,1.6167,1.6169,1.6163,1.6165,136300000.0
2005-12-20 17:56:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2005-12-20 17:57:00,1.6168,1.6168,1.6163,1.6163,136300000.0
2005-12-20 17:58:00,1.6166,1.6166,1.6161,1.6161,136300000.0
2005-12-20 17:59:00,1.616,1.6165,1.6157,1.6161,136300000.0
2005-12-20 18:00:00,1.616,1.6161,1.6153,1.6156,136300000.0
2005-12-20 18:01:00,1.6154,1.6157,1.6153,1.6155,136300000.0
2005-12-20 18:02:00,1.6157,1.616,1.6149,1.6149,136300000.0
2005-12-20 18:03:00,1.615,1.6153,1.6149,1.6153,136300000.0
2005-12-20 18:04:00,1.6152,1.6155,1.6152,1.6153,136300000.0
2005-12-20 18:05:00,1.6152,1.6153,1.6148,1.6149,136300000.0
2005-12-20 18:06:00,1.6148,1.6153,1.6148,1.615,136300000.0
2005-12-20 18:07:00,1.615,1.6155,1.615,1.6153,136300000.0
2005-12-20 18:08:00,1.6155,1.6157,1.6151,1.6157,136300000.0
2005-12-20 18:09:00,1.6155,1.6162,1.6155,1.6159,136300000.0
2005-12-20 18:10:00,1.6157,1.6163,1.6157,1.6161,136300000.0
2005-12-20 18:11:00,1.6164,1.6167,1.6159,1.6161,136300000.0
2005-12-20 18:12:00,1.6163,1.6164,1.6161,1.6162,136300000.0
2005-12-20 18:13:00,1.6163,1.6171,1.6163,1.6171,136300000.0
2005-12-20 18:14:00,1.617,1.6178,1.617,1.6178,136300000.0
2005-12-20 18:15:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2005-12-20 18:16:00,1.6175,1.6178,1.6175,1.6178,136300000.0
2005-12-20 18:17:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-12-20 18:18:00,1.6177,1.618,1.6177,1.6179,136300000.0
2005-12-20 18:19:00,1.6178,1.618,1.6175,1.618,136300000.0
2005-12-20 18:20:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-12-20 18:21:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-12-20 18:22:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-12-20 18:23:00,1.618,1.618,1.6177,1.6177,136300000.0
2005-12-20 18:24:00,1.6175,1.618,1.6175,1.6179,136300000.0
2005-12-20 18:25:00,1.6178,1.6181,1.6178,1.6178,136300000.0
2005-12-20 18:26:00,1.6179,1.6179,1.6174,1.6174,136300000.0
2005-12-20 18:27:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-12-20 18:28:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-12-20 18:29:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-12-20 18:30:00,1.6177,1.6177,1.617,1.617,136300000.0
2005-12-20 18:31:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-12-20 18:32:00,1.617,1.6181,1.617,1.6179,136300000.0
2005-12-20 18:33:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-12-20 18:34:00,1.618,1.6181,1.6175,1.6175,136300000.0
2005-12-20 18:35:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-12-20 18:36:00,1.6178,1.618,1.6175,1.618,136300000.0
2005-12-20 18:37:00,1.6178,1.618,1.6177,1.618,136300000.0
2005-12-20 18:38:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2005-12-20 18:39:00,1.618,1.618,1.6178,1.618,136300000.0
2005-12-20 18:40:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2005-12-20 18:41:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-12-20 18:42:00,1.6178,1.6181,1.6178,1.618,136300000.0
2005-12-20 18:43:00,1.6178,1.618,1.6177,1.6179,136300000.0
2005-12-20 18:44:00,1.6178,1.6181,1.6175,1.6179,136300000.0
2005-12-20 18:45:00,1.618,1.618,1.6178,1.6178,136300000.0
2005-12-20 18:46:00,1.618,1.6181,1.6178,1.6179,136300000.0
2005-12-20 18:47:00,1.618,1.618,1.6179,1.618,136300000.0
2005-12-20 18:48:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2005-12-20 18:49:00,1.6179,1.6183,1.6179,1.6181,136300000.0
2005-12-20 18:50:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-12-20 18:51:00,1.6183,1.6184,1.618,1.6183,136300000.0
2005-12-20 18:52:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-12-20 18:53:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2005-12-20 18:54:00,1.6181,1.6185,1.618,1.6181,136300000.0
2005-12-20 18:55:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2005-12-20 18:56:00,1.6185,1.6187,1.6181,1.6183,136300000.0
2005-12-20 18:57:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-12-20 18:58:00,1.618,1.6181,1.6175,1.6175,136300000.0
2005-12-20 18:59:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2005-12-20 19:00:00,1.6174,1.6174,1.6169,1.6171,136300000.0
2005-12-20 19:01:00,1.6173,1.6175,1.6173,1.6173,136300000.0
2005-12-20 19:02:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2005-12-20 19:03:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-12-20 19:04:00,1.617,1.617,1.6167,1.6169,136300000.0
2005-12-20 19:05:00,1.6171,1.6174,1.617,1.6171,136300000.0
2005-12-20 19:06:00,1.6171,1.6175,1.617,1.6173,136300000.0
2005-12-20 19:07:00,1.6171,1.6181,1.6171,1.6178,136300000.0
2005-12-20 19:08:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2005-12-20 19:09:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-12-20 19:10:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-12-20 19:11:00,1.6174,1.6175,1.6169,1.6174,136300000.0
2005-12-20 19:12:00,1.6175,1.6175,1.617,1.6173,136300000.0
2005-12-20 19:13:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-12-20 19:14:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-12-20 19:15:00,1.6174,1.6174,1.6168,1.6169,136300000.0
2005-12-20 19:16:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-12-20 19:17:00,1.6173,1.6173,1.6168,1.6168,136300000.0
2005-12-20 19:18:00,1.6167,1.6167,1.6157,1.6161,136300000.0
2005-12-20 19:19:00,1.6162,1.6168,1.6161,1.6166,136300000.0
2005-12-20 19:20:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2005-12-20 19:21:00,1.6166,1.6168,1.6163,1.6168,136300000.0
2005-12-20 19:22:00,1.6169,1.617,1.6163,1.6166,136300000.0
2005-12-20 19:23:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2005-12-20 19:24:00,1.6166,1.6168,1.6165,1.6165,136300000.0
2005-12-20 19:25:00,1.6166,1.6167,1.616,1.6164,136300000.0
2005-12-20 19:26:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2005-12-20 19:27:00,1.6167,1.6168,1.6164,1.6164,136300000.0
2005-12-20 19:28:00,1.6165,1.6165,1.6162,1.6165,136300000.0
2005-12-20 19:29:00,1.6164,1.6166,1.6162,1.6164,136300000.0
2005-12-20 19:30:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2005-12-20 19:31:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2005-12-20 19:32:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2005-12-20 19:33:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-12-20 19:34:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2005-12-20 19:35:00,1.6166,1.6168,1.6162,1.6165,136300000.0
2005-12-20 19:36:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2005-12-20 19:37:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2005-12-20 19:38:00,1.6167,1.6169,1.6165,1.6166,136300000.0
2005-12-20 19:39:00,1.6167,1.6168,1.6165,1.6167,136300000.0
2005-12-20 19:40:00,1.6165,1.6169,1.6165,1.6168,136300000.0
2005-12-20 19:41:00,1.6166,1.6174,1.6166,1.6174,136300000.0
2005-12-20 19:42:00,1.6173,1.6175,1.617,1.6173,136300000.0
2005-12-20 19:43:00,1.6171,1.6175,1.617,1.6174,136300000.0
2005-12-20 19:44:00,1.6174,1.6174,1.617,1.6174,136300000.0
2005-12-20 19:45:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2005-12-20 19:46:00,1.6175,1.6175,1.617,1.6173,136300000.0
2005-12-20 19:47:00,1.6175,1.6175,1.6169,1.617,136300000.0
2005-12-20 19:48:00,1.6169,1.6171,1.6168,1.617,136300000.0
2005-12-20 19:49:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-12-20 19:50:00,1.6174,1.6175,1.617,1.617,136300000.0
2005-12-20 19:51:00,1.6169,1.6171,1.6168,1.6171,136300000.0
2005-12-20 19:52:00,1.6173,1.6174,1.617,1.6173,136300000.0
2005-12-20 19:53:00,1.6171,1.6178,1.6171,1.6178,136300000.0
2005-12-20 19:54:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-12-20 19:55:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-12-20 19:56:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-12-20 19:57:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-12-20 19:58:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-12-20 19:59:00,1.6178,1.6183,1.6178,1.6181,136300000.0
2005-12-20 20:00:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-12-20 20:01:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2005-12-20 20:02:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-12-20 20:03:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2005-12-20 20:04:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-12-20 20:05:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-12-20 20:06:00,1.6179,1.6181,1.6175,1.6178,136300000.0
2005-12-20 20:07:00,1.6181,1.6181,1.6178,1.6179,136300000.0
2005-12-20 20:08:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-12-20 20:09:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-12-20 20:10:00,1.618,1.6181,1.6175,1.6175,136300000.0
2005-12-20 20:11:00,1.6178,1.6179,1.6175,1.6179,136300000.0
2005-12-20 20:12:00,1.6178,1.618,1.6178,1.618,136300000.0
2005-12-20 20:13:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-12-20 20:14:00,1.6179,1.618,1.6178,1.618,136300000.0
2005-12-20 20:15:00,1.6179,1.6181,1.6179,1.618,136300000.0
2005-12-20 20:16:00,1.6179,1.6179,1.6175,1.6177,136300000.0
2005-12-20 20:18:00,1.6178,1.6178,1.6174,1.6177,136300000.0
2005-12-20 20:19:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-12-20 20:20:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-12-20 20:21:00,1.6175,1.6175,1.617,1.6173,136300000.0
2005-12-20 20:22:00,1.6174,1.6175,1.617,1.6173,136300000.0
2005-12-20 20:23:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-12-20 20:24:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-12-20 20:25:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-12-20 20:26:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-12-20 20:27:00,1.6175,1.6178,1.6174,1.6178,136300000.0
2005-12-20 20:28:00,1.6177,1.6177,1.6173,1.6173,136300000.0
2005-12-20 20:29:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2005-12-20 20:30:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-12-20 20:31:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-12-20 20:32:00,1.6174,1.6174,1.6169,1.6171,136300000.0
2005-12-20 20:33:00,1.6173,1.6177,1.6171,1.6174,136300000.0
2005-12-20 20:34:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-12-20 20:35:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-12-20 20:36:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-12-20 20:38:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-12-20 20:39:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2005-12-20 20:40:00,1.6171,1.6171,1.6166,1.6169,136300000.0
2005-12-20 20:43:00,1.6168,1.6174,1.6168,1.6171,136300000.0
2005-12-20 20:44:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-12-20 20:45:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-12-20 20:46:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2005-12-20 20:47:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-12-20 20:48:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2005-12-20 20:49:00,1.617,1.617,1.6169,1.617,136300000.0
2005-12-20 20:50:00,1.6169,1.6173,1.6169,1.617,136300000.0
2005-12-20 20:51:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-12-20 20:52:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-12-20 20:53:00,1.6174,1.6177,1.6169,1.6175,136300000.0
2005-12-20 20:54:00,1.6177,1.6177,1.6171,1.6174,136300000.0
2005-12-20 20:55:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-12-20 20:56:00,1.6174,1.6178,1.6174,1.6175,136300000.0
2005-12-20 20:57:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2005-12-20 20:58:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2005-12-20 20:59:00,1.6174,1.6175,1.6169,1.6175,136300000.0
2005-12-20 21:00:00,1.6171,1.6174,1.6169,1.6173,136300000.0
2005-12-20 21:01:00,1.6174,1.6175,1.617,1.6174,136300000.0
2005-12-20 21:02:00,1.6171,1.6171,1.6168,1.6169,136300000.0
2005-12-20 21:03:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-20 21:04:00,1.6168,1.6168,1.6167,1.6168,136300000.0
2005-12-20 21:05:00,1.6169,1.6169,1.6165,1.6166,136300000.0
2005-12-20 21:06:00,1.6167,1.6168,1.6164,1.6166,136300000.0
2005-12-20 21:07:00,1.6166,1.6166,1.6165,1.6166,136300000.0
2005-12-20 21:08:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-12-20 21:09:00,1.6168,1.6168,1.6161,1.6165,136300000.0
2005-12-20 21:10:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-12-20 21:11:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-12-20 21:12:00,1.6163,1.6166,1.6162,1.6162,136300000.0
2005-12-20 21:13:00,1.6161,1.6164,1.616,1.6163,136300000.0
2005-12-20 21:14:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2005-12-20 21:15:00,1.6166,1.6166,1.6163,1.6164,136300000.0
2005-12-20 21:16:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-12-20 21:17:00,1.6164,1.6168,1.6163,1.6167,136300000.0
2005-12-20 21:18:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2005-12-20 21:19:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-12-20 21:20:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2005-12-20 21:21:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2005-12-20 21:22:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-20 21:23:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-12-20 21:24:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-12-20 21:25:00,1.6166,1.6166,1.6165,1.6166,136300000.0
2005-12-20 21:26:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-12-20 21:27:00,1.6164,1.6164,1.6161,1.6161,136300000.0
2005-12-20 21:28:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-12-20 21:29:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-12-20 21:30:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-12-20 21:31:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-12-20 21:32:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-20 21:33:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-12-20 21:34:00,1.6156,1.6156,1.6151,1.6151,136300000.0
2005-12-20 21:35:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2005-12-20 21:36:00,1.6155,1.6159,1.6155,1.6157,136300000.0
2005-12-20 21:37:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-12-20 21:38:00,1.6156,1.6156,1.6153,1.6153,136300000.0
2005-12-20 21:39:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2005-12-20 21:40:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-12-20 21:41:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2005-12-20 21:42:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2005-12-20 21:43:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-12-20 21:44:00,1.6156,1.6156,1.615,1.6154,136300000.0
2005-12-20 21:45:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2005-12-20 21:46:00,1.6151,1.6151,1.615,1.6151,136300000.0
2005-12-20 21:47:00,1.615,1.615,1.615,1.615,136300000.0
2005-12-20 21:48:00,1.6151,1.6155,1.6151,1.6154,136300000.0
2005-12-20 21:49:00,1.6153,1.6156,1.6153,1.6154,136300000.0
2005-12-20 21:51:00,1.6151,1.6156,1.615,1.615,136300000.0
2005-12-20 21:52:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2005-12-20 21:53:00,1.615,1.6154,1.6149,1.6154,136300000.0
2005-12-20 21:54:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-12-20 21:55:00,1.6153,1.6154,1.6151,1.6154,136300000.0
2005-12-20 21:56:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-12-20 21:57:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-12-20 21:58:00,1.6154,1.6155,1.6149,1.6153,136300000.0
2005-12-20 21:59:00,1.6155,1.6155,1.6154,1.6155,136300000.0
2005-12-20 22:00:00,1.6154,1.6154,1.615,1.615,136300000.0
2005-12-20 22:01:00,1.6151,1.6156,1.6151,1.6151,136300000.0
2005-12-20 22:02:00,1.615,1.6151,1.6149,1.6151,136300000.0
2005-12-20 22:03:00,1.6149,1.6153,1.6149,1.6153,136300000.0
2005-12-20 22:04:00,1.6151,1.6153,1.615,1.615,136300000.0
2005-12-20 22:05:00,1.6149,1.6151,1.6149,1.615,136300000.0
2005-12-20 22:06:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-12-20 22:07:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-12-20 22:08:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-12-20 22:09:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-12-20 22:10:00,1.615,1.6154,1.615,1.6154,136300000.0
2005-12-20 22:11:00,1.6153,1.6157,1.6153,1.6156,136300000.0
2005-12-20 22:12:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-12-20 22:13:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-12-20 22:14:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-12-20 22:15:00,1.6155,1.6157,1.6154,1.6156,136300000.0
2005-12-20 22:16:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-12-20 22:17:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-12-20 22:18:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-12-20 22:19:00,1.6154,1.6156,1.6153,1.6155,136300000.0
2005-12-20 22:20:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-12-20 22:21:00,1.6155,1.616,1.6155,1.6159,136300000.0
2005-12-20 22:22:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-12-20 22:23:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-12-20 22:24:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-12-20 22:25:00,1.6163,1.6163,1.616,1.6161,136300000.0
2005-12-20 22:26:00,1.616,1.6161,1.6157,1.616,136300000.0
2005-12-20 22:27:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-12-20 22:28:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-12-20 22:29:00,1.616,1.6162,1.616,1.6161,136300000.0
2005-12-20 22:30:00,1.6162,1.6162,1.6161,1.6162,136300000.0
2005-12-20 22:31:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2005-12-20 22:32:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2005-12-20 22:33:00,1.6163,1.6167,1.6162,1.6164,136300000.0
2005-12-20 22:34:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-12-20 22:35:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-12-20 22:36:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-12-20 22:37:00,1.6166,1.6168,1.6164,1.6166,136300000.0
2005-12-20 22:38:00,1.6164,1.6168,1.6164,1.6168,136300000.0
2005-12-20 22:39:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-12-20 22:40:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-12-20 22:41:00,1.6167,1.6169,1.6164,1.6168,136300000.0
2005-12-20 22:42:00,1.6167,1.617,1.6167,1.6169,136300000.0
2005-12-20 22:43:00,1.617,1.617,1.617,1.617,136300000.0
2005-12-20 22:44:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-12-20 22:45:00,1.6169,1.6173,1.6166,1.6166,136300000.0
2005-12-20 22:46:00,1.6164,1.6167,1.6161,1.6164,136300000.0
2005-12-20 22:47:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2005-12-20 22:48:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-12-20 22:49:00,1.6159,1.616,1.6153,1.6157,136300000.0
2005-12-20 22:50:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-12-20 22:51:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-12-20 22:52:00,1.6162,1.6162,1.6155,1.6155,136300000.0
2005-12-20 22:53:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-12-20 22:54:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-12-20 22:55:00,1.6157,1.616,1.6157,1.6159,136300000.0
2005-12-20 22:56:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-12-20 22:57:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-12-20 22:59:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-12-20 23:00:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-12-20 23:01:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2005-12-20 23:02:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-12-20 23:03:00,1.616,1.616,1.616,1.616,136300000.0
2005-12-20 23:04:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-12-20 23:05:00,1.6159,1.6165,1.6159,1.6161,136300000.0
2005-12-20 23:06:00,1.616,1.6168,1.616,1.6163,136300000.0
2005-12-20 23:07:00,1.6164,1.6166,1.6162,1.6162,136300000.0
2005-12-20 23:08:00,1.6161,1.6164,1.6161,1.6161,136300000.0
2005-12-20 23:09:00,1.616,1.6161,1.616,1.616,136300000.0
2005-12-20 23:10:00,1.6159,1.616,1.6159,1.616,136300000.0
2005-12-20 23:11:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-12-20 23:12:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-12-20 23:13:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2005-12-20 23:14:00,1.6163,1.6164,1.6161,1.6163,136300000.0
2005-12-20 23:15:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2005-12-20 23:16:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-12-20 23:17:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2005-12-20 23:18:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-12-20 23:19:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-12-20 23:20:00,1.6164,1.6165,1.6162,1.6162,136300000.0
2005-12-20 23:21:00,1.6163,1.6163,1.616,1.6162,136300000.0
2005-12-20 23:22:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-12-20 23:23:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-12-20 23:24:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-12-20 23:25:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-12-20 23:26:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2005-12-20 23:27:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-12-20 23:28:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2005-12-20 23:29:00,1.616,1.6163,1.616,1.6163,136300000.0
2005-12-20 23:30:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-12-20 23:31:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-12-20 23:32:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-12-20 23:33:00,1.616,1.6161,1.616,1.616,136300000.0
2005-12-20 23:34:00,1.6157,1.6159,1.6156,1.6159,136300000.0
2005-12-20 23:35:00,1.616,1.616,1.616,1.616,136300000.0
2005-12-20 23:36:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-12-20 23:37:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-12-20 23:39:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-12-20 23:40:00,1.616,1.616,1.616,1.616,136300000.0
2005-12-20 23:41:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-12-20 23:42:00,1.616,1.6163,1.616,1.6163,136300000.0
2005-12-20 23:43:00,1.6164,1.6167,1.6164,1.6165,136300000.0
2005-12-20 23:44:00,1.6164,1.6166,1.6163,1.6163,136300000.0
2005-12-20 23:45:00,1.6161,1.6165,1.616,1.6161,136300000.0
2005-12-20 23:46:00,1.6159,1.6161,1.6156,1.6161,136300000.0
2005-12-20 23:47:00,1.616,1.616,1.6156,1.6157,136300000.0
2005-12-20 23:48:00,1.6156,1.6159,1.6156,1.6156,136300000.0
2005-12-20 23:49:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2005-12-20 23:50:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2005-12-20 23:52:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-12-20 23:53:00,1.6155,1.6157,1.6154,1.6156,136300000.0
2005-12-20 23:54:00,1.6157,1.6159,1.6155,1.6156,136300000.0
2005-12-20 23:55:00,1.6155,1.6157,1.6153,1.6156,136300000.0
2005-12-20 23:56:00,1.6157,1.6157,1.6155,1.6157,136300000.0
2005-12-20 23:57:00,1.6156,1.616,1.6155,1.6159,136300000.0
2005-12-20 23:58:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-12-20 23:59:00,1.616,1.6161,1.6155,1.6157,136300000.0
2005-12-21 00:00:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2005-12-21 00:01:00,1.6154,1.6158,1.6154,1.6158,136300000.0
2005-12-21 00:02:00,1.6157,1.6157,1.6154,1.6156,136300000.0
2005-12-21 00:03:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-21 00:04:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2005-12-21 00:05:00,1.6154,1.6154,1.6151,1.6153,136300000.0
2005-12-21 00:06:00,1.6151,1.6153,1.615,1.6151,136300000.0
2005-12-21 00:07:00,1.6152,1.6153,1.615,1.6153,136300000.0
2005-12-21 00:08:00,1.6154,1.6154,1.6152,1.6152,136300000.0
2005-12-21 00:09:00,1.6151,1.6152,1.615,1.615,136300000.0
2005-12-21 00:10:00,1.6149,1.615,1.6144,1.6144,136300000.0
2005-12-21 00:11:00,1.6145,1.6147,1.6144,1.6146,136300000.0
2005-12-21 00:12:00,1.6147,1.615,1.6147,1.6149,136300000.0
2005-12-21 00:13:00,1.6148,1.6148,1.6144,1.6144,136300000.0
2005-12-21 00:14:00,1.6142,1.6142,1.6137,1.6137,136300000.0
2005-12-21 00:15:00,1.6138,1.6138,1.6136,1.6138,136300000.0
2005-12-21 00:16:00,1.6139,1.6144,1.6138,1.6144,136300000.0
2005-12-21 00:17:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-12-21 00:18:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2005-12-21 00:19:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2005-12-21 00:20:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-12-21 00:21:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2005-12-21 00:22:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2005-12-21 00:23:00,1.6137,1.614,1.6136,1.6138,136300000.0
2005-12-21 00:24:00,1.614,1.6141,1.6139,1.6139,136300000.0
2005-12-21 00:25:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-12-21 00:26:00,1.614,1.6143,1.6139,1.6143,136300000.0
2005-12-21 00:27:00,1.6142,1.6143,1.614,1.614,136300000.0
2005-12-21 00:28:00,1.6138,1.6138,1.6135,1.6135,136300000.0
2005-12-21 00:29:00,1.6134,1.6134,1.613,1.613,136300000.0
2005-12-21 00:30:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2005-12-21 00:31:00,1.6125,1.6125,1.6121,1.6124,136300000.0
2005-12-21 00:32:00,1.6122,1.6136,1.6122,1.613,136300000.0
2005-12-21 00:33:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2005-12-21 00:34:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-12-21 00:35:00,1.6126,1.6127,1.6126,1.6126,136300000.0
2005-12-21 00:36:00,1.6127,1.6131,1.6127,1.6127,136300000.0
2005-12-21 00:37:00,1.6129,1.6133,1.6128,1.6133,136300000.0
2005-12-21 00:38:00,1.613,1.6135,1.6129,1.6135,136300000.0
2005-12-21 00:39:00,1.6138,1.614,1.6136,1.614,136300000.0
2005-12-21 00:40:00,1.6139,1.614,1.6137,1.6137,136300000.0
2005-12-21 00:41:00,1.6138,1.6138,1.6135,1.6138,136300000.0
2005-12-21 00:42:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2005-12-21 00:43:00,1.6137,1.6137,1.6135,1.6137,136300000.0
2005-12-21 00:44:00,1.6136,1.6137,1.6133,1.6135,136300000.0
2005-12-21 00:45:00,1.6133,1.6137,1.6133,1.6137,136300000.0
2005-12-21 00:46:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-12-21 00:47:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-12-21 00:48:00,1.6137,1.6138,1.6133,1.6137,136300000.0
2005-12-21 00:49:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2005-12-21 00:50:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2005-12-21 00:51:00,1.6134,1.6138,1.6132,1.6138,136300000.0
2005-12-21 00:52:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-12-21 00:53:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2005-12-21 00:54:00,1.6137,1.6141,1.6136,1.6141,136300000.0
2005-12-21 00:55:00,1.614,1.6141,1.6139,1.6141,136300000.0
2005-12-21 00:56:00,1.6143,1.6143,1.614,1.614,136300000.0
2005-12-21 00:57:00,1.6141,1.6142,1.6138,1.6141,136300000.0
2005-12-21 00:58:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-12-21 00:59:00,1.614,1.614,1.6138,1.6138,136300000.0
2005-12-21 01:00:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2005-12-21 01:01:00,1.6142,1.6147,1.6142,1.6146,136300000.0
2005-12-21 01:02:00,1.6147,1.6148,1.6145,1.6145,136300000.0
2005-12-21 01:03:00,1.6146,1.6146,1.6141,1.6141,136300000.0
2005-12-21 01:04:00,1.614,1.6142,1.6138,1.6141,136300000.0
2005-12-21 01:05:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-12-21 01:06:00,1.6142,1.6142,1.614,1.6141,136300000.0
2005-12-21 01:07:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-12-21 01:08:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-12-21 01:09:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2005-12-21 01:10:00,1.6142,1.6149,1.6141,1.6148,136300000.0
2005-12-21 01:11:00,1.6149,1.6153,1.6147,1.6147,136300000.0
2005-12-21 01:12:00,1.6148,1.6148,1.614,1.6141,136300000.0
2005-12-21 01:13:00,1.614,1.614,1.6138,1.6139,136300000.0
2005-12-21 01:14:00,1.614,1.6141,1.6139,1.614,136300000.0
2005-12-21 01:15:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2005-12-21 01:16:00,1.6143,1.6143,1.614,1.6141,136300000.0
2005-12-21 01:17:00,1.614,1.6143,1.6139,1.6141,136300000.0
2005-12-21 01:18:00,1.614,1.6142,1.6139,1.614,136300000.0
2005-12-21 01:19:00,1.6141,1.6141,1.6139,1.614,136300000.0
2005-12-21 01:20:00,1.6142,1.6142,1.614,1.6141,136300000.0
2005-12-21 01:21:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-12-21 01:23:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-12-21 01:24:00,1.6142,1.6143,1.614,1.6142,136300000.0
2005-12-21 01:25:00,1.6145,1.6145,1.6141,1.6141,136300000.0
2005-12-21 01:26:00,1.6139,1.614,1.6135,1.6136,136300000.0
2005-12-21 01:27:00,1.6135,1.6136,1.6134,1.6135,136300000.0
2005-12-21 01:28:00,1.6134,1.6141,1.6134,1.614,136300000.0
2005-12-21 01:29:00,1.6141,1.6151,1.6141,1.615,136300000.0
2005-12-21 01:30:00,1.6149,1.6151,1.6147,1.6148,136300000.0
2005-12-21 01:31:00,1.6149,1.6152,1.6147,1.6152,136300000.0
2005-12-21 01:32:00,1.6153,1.6155,1.615,1.6152,136300000.0
2005-12-21 01:33:00,1.6151,1.6152,1.6149,1.6149,136300000.0
2005-12-21 01:34:00,1.615,1.6152,1.6146,1.6146,136300000.0
2005-12-21 01:35:00,1.6148,1.6148,1.6146,1.6147,136300000.0
2005-12-21 01:36:00,1.6146,1.615,1.6146,1.615,136300000.0
2005-12-21 01:37:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2005-12-21 01:38:00,1.6152,1.6152,1.615,1.615,136300000.0
2005-12-21 01:39:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-12-21 01:40:00,1.615,1.6151,1.6148,1.6148,136300000.0
2005-12-21 01:41:00,1.6148,1.615,1.6147,1.6149,136300000.0
2005-12-21 01:42:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2005-12-21 01:43:00,1.6149,1.615,1.6147,1.6147,136300000.0
2005-12-21 01:44:00,1.6148,1.6151,1.6147,1.6149,136300000.0
2005-12-21 01:45:00,1.6151,1.6153,1.615,1.6151,136300000.0
2005-12-21 01:46:00,1.615,1.615,1.615,1.615,136300000.0
2005-12-21 01:47:00,1.6151,1.6153,1.615,1.6151,136300000.0
2005-12-21 01:48:00,1.615,1.6152,1.615,1.6151,136300000.0
2005-12-21 01:49:00,1.615,1.6152,1.6147,1.6147,136300000.0
2005-12-21 01:50:00,1.6146,1.615,1.6145,1.615,136300000.0
2005-12-21 01:51:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2005-12-21 01:52:00,1.615,1.6158,1.615,1.6158,136300000.0
2005-12-21 01:53:00,1.6156,1.6163,1.6155,1.6158,136300000.0
2005-12-21 01:54:00,1.6159,1.6163,1.6156,1.6156,136300000.0
2005-12-21 01:55:00,1.6155,1.6164,1.6155,1.6159,136300000.0
2005-12-21 01:56:00,1.616,1.6161,1.6156,1.6158,136300000.0
2005-12-21 01:57:00,1.6159,1.6165,1.6159,1.6165,136300000.0
2005-12-21 01:58:00,1.6164,1.6166,1.6158,1.6158,136300000.0
2005-12-21 01:59:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-12-21 02:10:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-12-21 02:11:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2005-12-21 02:12:00,1.6169,1.6173,1.6168,1.6171,136300000.0
2005-12-21 02:13:00,1.6173,1.6175,1.6171,1.6171,136300000.0
2005-12-21 02:14:00,1.617,1.6171,1.6164,1.6169,136300000.0
2005-12-21 02:15:00,1.6162,1.6171,1.6161,1.617,136300000.0
2005-12-21 02:16:00,1.6172,1.6174,1.6171,1.6171,136300000.0
2005-12-21 02:17:00,1.617,1.6171,1.6168,1.6168,136300000.0
2005-12-21 02:18:00,1.6168,1.617,1.6167,1.617,136300000.0
2005-12-21 02:19:00,1.6171,1.6173,1.6171,1.6172,136300000.0
2005-12-21 02:20:00,1.6173,1.6176,1.6172,1.6173,136300000.0
2005-12-21 02:21:00,1.6172,1.6173,1.6171,1.6172,136300000.0
2005-12-21 02:22:00,1.6174,1.6174,1.617,1.6171,136300000.0
2005-12-21 02:23:00,1.6172,1.6173,1.617,1.6171,136300000.0
2005-12-21 02:24:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-12-21 02:25:00,1.6171,1.6172,1.617,1.6172,136300000.0
2005-12-21 02:26:00,1.6171,1.6172,1.617,1.6171,136300000.0
2005-12-21 02:27:00,1.6172,1.6172,1.6167,1.6169,136300000.0
2005-12-21 02:28:00,1.6168,1.6171,1.6168,1.617,136300000.0
2005-12-21 02:29:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2005-12-21 02:30:00,1.6173,1.6175,1.6171,1.6172,136300000.0
2005-12-21 02:31:00,1.6173,1.6179,1.6171,1.6171,136300000.0
2005-12-21 02:32:00,1.6173,1.6176,1.6172,1.6172,136300000.0
2005-12-21 02:33:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-12-21 02:34:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-12-21 02:35:00,1.6167,1.6169,1.6167,1.6167,136300000.0
2005-12-21 02:36:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-12-21 02:37:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2005-12-21 02:38:00,1.6167,1.617,1.6164,1.6164,136300000.0
2005-12-21 02:39:00,1.6165,1.6165,1.6162,1.6164,136300000.0
2005-12-21 02:40:00,1.6165,1.6166,1.6162,1.6163,136300000.0
2005-12-21 02:41:00,1.6164,1.617,1.6163,1.617,136300000.0
2005-12-21 02:42:00,1.6171,1.6172,1.6169,1.6171,136300000.0
2005-12-21 02:43:00,1.6172,1.6172,1.6169,1.6171,136300000.0
2005-12-21 02:44:00,1.6172,1.6172,1.6169,1.617,136300000.0
2005-12-21 02:45:00,1.6171,1.6173,1.6171,1.6172,136300000.0
2005-12-21 02:46:00,1.6171,1.6175,1.6171,1.6174,136300000.0
2005-12-21 02:47:00,1.6173,1.6174,1.617,1.6172,136300000.0
2005-12-21 02:48:00,1.6173,1.6174,1.617,1.6174,136300000.0
2005-12-21 02:49:00,1.6175,1.6179,1.6173,1.6178,136300000.0
2005-12-21 02:50:00,1.6179,1.618,1.6176,1.6179,136300000.0
2005-12-21 02:51:00,1.6178,1.618,1.6178,1.6178,136300000.0
2005-12-21 02:52:00,1.618,1.618,1.6176,1.6179,136300000.0
2005-12-21 02:53:00,1.6178,1.6178,1.6175,1.6176,136300000.0
2005-12-21 02:54:00,1.6175,1.618,1.6174,1.6175,136300000.0
2005-12-21 02:55:00,1.6174,1.6178,1.6173,1.6178,136300000.0
2005-12-21 02:56:00,1.6179,1.618,1.6178,1.6178,136300000.0
2005-12-21 02:57:00,1.6176,1.6176,1.6174,1.6174,136300000.0
2005-12-21 02:58:00,1.6175,1.6178,1.6174,1.6178,136300000.0
2005-12-21 02:59:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2005-12-21 03:00:00,1.6177,1.6177,1.6174,1.6176,136300000.0
2005-12-21 03:01:00,1.6175,1.6176,1.6168,1.6168,136300000.0
2005-12-21 03:02:00,1.617,1.6172,1.617,1.6171,136300000.0
2005-12-21 03:03:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2005-12-21 03:04:00,1.6175,1.6176,1.6173,1.6173,136300000.0
2005-12-21 03:05:00,1.6172,1.6172,1.6169,1.617,136300000.0
2005-12-21 03:06:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-12-21 03:07:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2005-12-21 03:08:00,1.617,1.617,1.617,1.617,136300000.0
2005-12-21 03:09:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-12-21 03:10:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-12-21 03:11:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2005-12-21 03:12:00,1.6165,1.6167,1.6164,1.6164,136300000.0
2005-12-21 03:13:00,1.6163,1.6165,1.6163,1.6163,136300000.0
2005-12-21 03:15:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2005-12-21 03:16:00,1.6163,1.6165,1.6157,1.6164,136300000.0
2005-12-21 03:17:00,1.6165,1.6166,1.6161,1.6164,136300000.0
2005-12-21 03:18:00,1.6165,1.6165,1.6161,1.6161,136300000.0
2005-12-21 03:19:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2005-12-21 03:20:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2005-12-21 03:21:00,1.6164,1.6167,1.6163,1.6167,136300000.0
2005-12-21 03:22:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2005-12-21 03:23:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2005-12-21 03:24:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-12-21 03:25:00,1.6164,1.6169,1.6163,1.6169,136300000.0
2005-12-21 03:26:00,1.6168,1.6176,1.6167,1.6175,136300000.0
2005-12-21 03:27:00,1.6176,1.6178,1.617,1.617,136300000.0
2005-12-21 03:28:00,1.6172,1.6176,1.6172,1.6174,136300000.0
2005-12-21 03:29:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2005-12-21 03:30:00,1.6178,1.6178,1.6176,1.6178,136300000.0
2005-12-21 03:31:00,1.6177,1.618,1.6177,1.618,136300000.0
2005-12-21 03:32:00,1.6179,1.6179,1.6177,1.6178,136300000.0
2005-12-21 03:33:00,1.6179,1.618,1.6177,1.618,136300000.0
2005-12-21 03:34:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-12-21 03:35:00,1.6179,1.618,1.6179,1.618,136300000.0
2005-12-21 03:36:00,1.6179,1.6181,1.6179,1.618,136300000.0
2005-12-21 03:37:00,1.6181,1.6181,1.6177,1.618,136300000.0
2005-12-21 03:38:00,1.6179,1.6179,1.6177,1.6179,136300000.0
2005-12-21 03:39:00,1.6178,1.618,1.6178,1.6179,136300000.0
2005-12-21 03:40:00,1.6178,1.6178,1.6177,1.6178,136300000.0
2005-12-21 03:41:00,1.6176,1.6178,1.6176,1.6177,136300000.0
2005-12-21 03:42:00,1.6176,1.6177,1.6176,1.6176,136300000.0
2005-12-21 03:43:00,1.6177,1.6178,1.6177,1.6177,136300000.0
2005-12-21 03:44:00,1.6178,1.6178,1.6176,1.6178,136300000.0
2005-12-21 03:45:00,1.6179,1.6179,1.6176,1.6177,136300000.0
2005-12-21 03:46:00,1.6176,1.6176,1.6174,1.6174,136300000.0
2005-12-21 03:47:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-12-21 03:48:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-12-21 03:49:00,1.6176,1.6176,1.6175,1.6176,136300000.0
2005-12-21 03:50:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-12-21 03:51:00,1.6177,1.6177,1.6175,1.6176,136300000.0
2005-12-21 03:52:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-12-21 03:53:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-12-21 03:54:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2005-12-21 03:55:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-12-21 03:56:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2005-12-21 03:57:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-12-21 03:58:00,1.6173,1.6174,1.6172,1.6173,136300000.0
2005-12-21 03:59:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2005-12-21 04:00:00,1.6169,1.6171,1.6167,1.6171,136300000.0
2005-12-21 04:01:00,1.617,1.6171,1.6167,1.6168,136300000.0
2005-12-21 04:02:00,1.6167,1.6169,1.6164,1.6169,136300000.0
2005-12-21 04:03:00,1.6168,1.617,1.6165,1.6166,136300000.0
2005-12-21 04:04:00,1.6165,1.6167,1.6164,1.6164,136300000.0
2005-12-21 04:05:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-12-21 04:06:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-21 04:07:00,1.6166,1.6168,1.6162,1.6163,136300000.0
2005-12-21 04:08:00,1.6165,1.6168,1.6163,1.6167,136300000.0
2005-12-21 04:09:00,1.6168,1.6169,1.6165,1.6165,136300000.0
2005-12-21 04:10:00,1.6166,1.6168,1.6163,1.6164,136300000.0
2005-12-21 04:11:00,1.6165,1.6165,1.616,1.6161,136300000.0
2005-12-21 04:12:00,1.6162,1.6162,1.6159,1.616,136300000.0
2005-12-21 04:13:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-12-21 04:14:00,1.6161,1.6161,1.616,1.6161,136300000.0
2005-12-21 04:15:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-12-21 04:16:00,1.616,1.6163,1.616,1.616,136300000.0
2005-12-21 04:17:00,1.6159,1.6161,1.6159,1.616,136300000.0
2005-12-21 04:18:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-12-21 04:19:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-12-21 04:20:00,1.616,1.6164,1.6159,1.616,136300000.0
2005-12-21 04:21:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-12-21 04:22:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2005-12-21 04:24:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2005-12-21 04:25:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-12-21 04:26:00,1.6165,1.6165,1.6161,1.6164,136300000.0
2005-12-21 04:27:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-12-21 04:28:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-12-21 04:29:00,1.6158,1.6161,1.6158,1.6161,136300000.0
2005-12-21 04:30:00,1.6159,1.6161,1.6158,1.6159,136300000.0
2005-12-21 04:31:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-12-21 04:32:00,1.6159,1.616,1.6158,1.6158,136300000.0
2005-12-21 04:33:00,1.6157,1.6157,1.6151,1.6154,136300000.0
2005-12-21 04:34:00,1.6155,1.6156,1.6152,1.6153,136300000.0
2005-12-21 04:35:00,1.6152,1.6155,1.615,1.615,136300000.0
2005-12-21 04:36:00,1.6151,1.6152,1.6148,1.6148,136300000.0
2005-12-21 04:37:00,1.6149,1.6153,1.6149,1.6153,136300000.0
2005-12-21 04:38:00,1.6154,1.6154,1.6152,1.6153,136300000.0
2005-12-21 04:39:00,1.6154,1.6154,1.6152,1.6152,136300000.0
2005-12-21 04:40:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-12-21 04:41:00,1.615,1.6152,1.6148,1.615,136300000.0
2005-12-21 04:42:00,1.6148,1.6151,1.6147,1.6151,136300000.0
2005-12-21 04:43:00,1.6152,1.6152,1.6149,1.615,136300000.0
2005-12-21 04:44:00,1.6151,1.6152,1.615,1.6152,136300000.0
2005-12-21 04:45:00,1.6151,1.6151,1.615,1.6151,136300000.0
2005-12-21 04:46:00,1.615,1.615,1.6148,1.6149,136300000.0
2005-12-21 04:47:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2005-12-21 04:48:00,1.615,1.615,1.6149,1.615,136300000.0
2005-12-21 04:49:00,1.6149,1.6149,1.6146,1.6147,136300000.0
2005-12-21 04:50:00,1.6149,1.615,1.6148,1.615,136300000.0
2005-12-21 04:52:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-12-21 04:53:00,1.6149,1.6151,1.6149,1.6149,136300000.0
2005-12-21 04:54:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2005-12-21 04:55:00,1.6148,1.615,1.6148,1.6149,136300000.0
2005-12-21 04:56:00,1.6151,1.6151,1.6148,1.6149,136300000.0
2005-12-21 04:57:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-12-21 04:59:00,1.6149,1.615,1.6149,1.615,136300000.0
2005-12-21 05:00:00,1.6152,1.6153,1.615,1.615,136300000.0
2005-12-21 05:01:00,1.6149,1.6149,1.6147,1.6147,136300000.0
2005-12-21 05:02:00,1.615,1.6151,1.6147,1.6151,136300000.0
2005-12-21 05:03:00,1.615,1.6153,1.615,1.6151,136300000.0
2005-12-21 05:04:00,1.6152,1.6153,1.6151,1.6151,136300000.0
2005-12-21 05:05:00,1.6152,1.6153,1.6151,1.6152,136300000.0
2005-12-21 05:06:00,1.6151,1.6154,1.615,1.615,136300000.0
2005-12-21 05:07:00,1.6151,1.6152,1.615,1.6152,136300000.0
2005-12-21 05:08:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2005-12-21 05:09:00,1.6154,1.6154,1.6152,1.6152,136300000.0
2005-12-21 05:10:00,1.6153,1.6153,1.615,1.615,136300000.0
2005-12-21 05:11:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-12-21 05:12:00,1.615,1.615,1.6149,1.6149,136300000.0
2005-12-21 05:13:00,1.615,1.615,1.615,1.615,136300000.0
2005-12-21 05:14:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-12-21 05:15:00,1.6151,1.6151,1.615,1.6151,136300000.0
2005-12-21 05:16:00,1.6152,1.6156,1.6151,1.6155,136300000.0
2005-12-21 05:17:00,1.6151,1.6158,1.6151,1.6158,136300000.0
2005-12-21 05:18:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2005-12-21 05:19:00,1.6159,1.6163,1.6159,1.6163,136300000.0
2005-12-21 05:20:00,1.616,1.6163,1.616,1.6163,136300000.0
2005-12-21 05:21:00,1.6162,1.6164,1.6161,1.6163,136300000.0
2005-12-21 05:22:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-12-21 05:23:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-12-21 05:24:00,1.6161,1.6161,1.6158,1.6159,136300000.0
2005-12-21 05:25:00,1.616,1.616,1.616,1.616,136300000.0
2005-12-21 05:26:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-12-21 05:27:00,1.6162,1.6162,1.616,1.6161,136300000.0
2005-12-21 05:28:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-12-21 05:29:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-12-21 05:30:00,1.6159,1.6161,1.6159,1.616,136300000.0
2005-12-21 05:31:00,1.6162,1.6163,1.6159,1.6159,136300000.0
2005-12-21 05:32:00,1.616,1.616,1.6158,1.6159,136300000.0
2005-12-21 05:33:00,1.616,1.616,1.6157,1.6158,136300000.0
2005-12-21 05:34:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2005-12-21 05:35:00,1.6159,1.6161,1.6158,1.6161,136300000.0
2005-12-21 05:36:00,1.616,1.616,1.6158,1.6159,136300000.0
2005-12-21 05:38:00,1.6158,1.6162,1.6157,1.6162,136300000.0
2005-12-21 05:39:00,1.6161,1.6162,1.616,1.6161,136300000.0
2005-12-21 05:40:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-12-21 05:41:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2005-12-21 05:42:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-12-21 05:43:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-12-21 05:44:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-12-21 05:45:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-12-21 05:46:00,1.6158,1.6159,1.6158,1.6159,136300000.0
2005-12-21 05:47:00,1.6158,1.6158,1.6158,1.6158,136300000.0
2005-12-21 05:48:00,1.6157,1.6157,1.6155,1.6155,136300000.0
2005-12-21 05:49:00,1.6156,1.6156,1.615,1.6152,136300000.0
2005-12-21 05:50:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-12-21 05:51:00,1.6149,1.6151,1.6145,1.6149,136300000.0
2005-12-21 05:52:00,1.6146,1.6149,1.6144,1.6149,136300000.0
2005-12-21 05:53:00,1.615,1.615,1.6148,1.6148,136300000.0
2005-12-21 05:54:00,1.6149,1.6152,1.6146,1.6152,136300000.0
2005-12-21 05:55:00,1.6154,1.6154,1.6143,1.6145,136300000.0
2005-12-21 05:56:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-12-21 05:57:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-12-21 05:58:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2005-12-21 05:59:00,1.6145,1.6149,1.6145,1.6147,136300000.0
2005-12-21 06:00:00,1.6146,1.6147,1.6144,1.6144,136300000.0
2005-12-21 06:01:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2005-12-21 06:02:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-12-21 06:03:00,1.6143,1.6147,1.6142,1.6142,136300000.0
2005-12-21 06:04:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2005-12-21 06:05:00,1.6146,1.615,1.6145,1.6149,136300000.0
2005-12-21 06:06:00,1.615,1.615,1.6146,1.6147,136300000.0
2005-12-21 06:07:00,1.6146,1.6148,1.6145,1.6147,136300000.0
2005-12-21 06:08:00,1.6146,1.6146,1.6136,1.6138,136300000.0
2005-12-21 06:09:00,1.6137,1.614,1.6129,1.6132,136300000.0
2005-12-21 06:10:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-12-21 06:11:00,1.6135,1.6135,1.6132,1.6135,136300000.0
2005-12-21 06:12:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2005-12-21 06:13:00,1.6137,1.6147,1.6136,1.6142,136300000.0
2005-12-21 06:14:00,1.6144,1.6157,1.6144,1.6151,136300000.0
2005-12-21 06:15:00,1.6151,1.6151,1.6143,1.6148,136300000.0
2005-12-21 06:16:00,1.6149,1.615,1.6147,1.615,136300000.0
2005-12-21 06:17:00,1.6151,1.6161,1.6149,1.6161,136300000.0
2005-12-21 06:18:00,1.616,1.6162,1.6155,1.6161,136300000.0
2005-12-21 06:19:00,1.616,1.6162,1.6157,1.6161,136300000.0
2005-12-21 06:20:00,1.616,1.616,1.6156,1.6158,136300000.0
2005-12-21 06:21:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-12-21 06:22:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-12-21 06:23:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-12-21 06:24:00,1.6156,1.6156,1.6153,1.6153,136300000.0
2005-12-21 06:25:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2005-12-21 06:26:00,1.6154,1.6157,1.6153,1.6154,136300000.0
2005-12-21 06:27:00,1.6153,1.6157,1.6152,1.6154,136300000.0
2005-12-21 06:28:00,1.6155,1.6155,1.6152,1.6154,136300000.0
2005-12-21 06:29:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2005-12-21 06:30:00,1.6155,1.6157,1.6152,1.6155,136300000.0
2005-12-21 06:31:00,1.6154,1.6156,1.6152,1.6156,136300000.0
2005-12-21 06:32:00,1.6155,1.6155,1.6151,1.6153,136300000.0
2005-12-21 06:34:00,1.6151,1.6153,1.615,1.615,136300000.0
2005-12-21 06:36:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-12-21 06:37:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2005-12-21 06:38:00,1.615,1.615,1.6148,1.6148,136300000.0
2005-12-21 06:39:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2005-12-21 06:40:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-12-21 06:41:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-12-21 06:42:00,1.6147,1.6147,1.6143,1.6143,136300000.0
2005-12-21 06:43:00,1.6145,1.6146,1.6143,1.6146,136300000.0
2005-12-21 06:44:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-12-21 06:47:00,1.6147,1.6147,1.6144,1.6145,136300000.0
2005-12-21 06:48:00,1.6147,1.6147,1.6143,1.6143,136300000.0
2005-12-21 06:49:00,1.6146,1.6147,1.6143,1.6144,136300000.0
2005-12-21 06:50:00,1.6145,1.6145,1.6142,1.6144,136300000.0
2005-12-21 06:51:00,1.6143,1.6147,1.6143,1.6146,136300000.0
2005-12-21 06:52:00,1.6145,1.6147,1.6145,1.6146,136300000.0
2005-12-21 06:53:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2005-12-21 06:54:00,1.6148,1.6148,1.6144,1.6147,136300000.0
2005-12-21 06:55:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2005-12-21 06:56:00,1.6148,1.6149,1.6147,1.6147,136300000.0
2005-12-21 06:57:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2005-12-21 06:58:00,1.6145,1.6146,1.6144,1.6146,136300000.0
2005-12-21 06:59:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-12-21 07:00:00,1.6146,1.6146,1.614,1.614,136300000.0
2005-12-21 07:01:00,1.6139,1.6143,1.6139,1.6141,136300000.0
2005-12-21 07:02:00,1.614,1.6141,1.6133,1.6133,136300000.0
2005-12-21 07:03:00,1.6132,1.6133,1.6127,1.6131,136300000.0
2005-12-21 07:04:00,1.6133,1.6133,1.6129,1.6129,136300000.0
2005-12-21 07:05:00,1.6127,1.6131,1.6126,1.6129,136300000.0
2005-12-21 07:06:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2005-12-21 07:07:00,1.6128,1.613,1.6126,1.6126,136300000.0
2005-12-21 07:08:00,1.6127,1.6129,1.6126,1.6129,136300000.0
2005-12-21 07:09:00,1.6126,1.613,1.6126,1.613,136300000.0
2005-12-21 07:10:00,1.6133,1.6133,1.6128,1.613,136300000.0
2005-12-21 07:11:00,1.6131,1.6132,1.6131,1.6131,136300000.0
2005-12-21 07:12:00,1.613,1.6133,1.6129,1.6131,136300000.0
2005-12-21 07:13:00,1.613,1.6134,1.6129,1.6133,136300000.0
2005-12-21 07:14:00,1.6135,1.6136,1.6134,1.6134,136300000.0
2005-12-21 07:15:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2005-12-21 07:16:00,1.6139,1.614,1.6138,1.6139,136300000.0
2005-12-21 07:17:00,1.6137,1.6137,1.6135,1.6136,136300000.0
2005-12-21 07:18:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-12-21 07:19:00,1.6138,1.6138,1.6135,1.6137,136300000.0
2005-12-21 07:20:00,1.6135,1.6135,1.6129,1.613,136300000.0
2005-12-21 07:21:00,1.6129,1.6138,1.6129,1.6135,136300000.0
2005-12-21 07:22:00,1.6136,1.6136,1.613,1.6131,136300000.0
2005-12-21 07:23:00,1.6132,1.6132,1.6128,1.6128,136300000.0
2005-12-21 07:24:00,1.6129,1.6133,1.6126,1.6129,136300000.0
2005-12-21 07:25:00,1.6131,1.6132,1.6126,1.6126,136300000.0
2005-12-21 07:26:00,1.6127,1.6127,1.6121,1.6126,136300000.0
2005-12-21 07:27:00,1.6126,1.6129,1.6124,1.6126,136300000.0
2005-12-21 07:28:00,1.6128,1.6128,1.6125,1.6126,136300000.0
2005-12-21 07:29:00,1.6129,1.6129,1.6123,1.6123,136300000.0
2005-12-21 07:30:00,1.6122,1.6126,1.6121,1.6124,136300000.0
2005-12-21 07:31:00,1.6125,1.6127,1.6124,1.6126,136300000.0
2005-12-21 07:32:00,1.6125,1.6133,1.6124,1.6132,136300000.0
2005-12-21 07:33:00,1.6133,1.6135,1.6126,1.6131,136300000.0
2005-12-21 07:34:00,1.6133,1.6134,1.6129,1.6131,136300000.0
2005-12-21 07:35:00,1.613,1.6132,1.6129,1.6131,136300000.0
2005-12-21 07:36:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2005-12-21 07:37:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-12-21 07:38:00,1.6126,1.6129,1.6122,1.6124,136300000.0
2005-12-21 07:39:00,1.6123,1.6126,1.6123,1.6124,136300000.0
2005-12-21 07:40:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2005-12-21 07:41:00,1.6125,1.6126,1.6124,1.6126,136300000.0
2005-12-21 07:42:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2005-12-21 07:43:00,1.6128,1.6129,1.6127,1.6128,136300000.0
2005-12-21 07:44:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2005-12-21 07:45:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2005-12-21 07:46:00,1.6133,1.6135,1.6131,1.6135,136300000.0
2005-12-21 07:47:00,1.6134,1.6138,1.6133,1.6135,136300000.0
2005-12-21 07:48:00,1.6134,1.6137,1.6131,1.6135,136300000.0
2005-12-21 07:49:00,1.6136,1.6138,1.6134,1.6134,136300000.0
2005-12-21 07:50:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2005-12-21 07:51:00,1.6139,1.6139,1.6136,1.6139,136300000.0
2005-12-21 07:52:00,1.614,1.6141,1.6139,1.614,136300000.0
2005-12-21 07:53:00,1.6141,1.6141,1.6135,1.6139,136300000.0
2005-12-21 07:54:00,1.614,1.6143,1.614,1.6142,136300000.0
2005-12-21 07:55:00,1.6143,1.6143,1.6139,1.614,136300000.0
2005-12-21 07:56:00,1.6139,1.6141,1.6137,1.6139,136300000.0
2005-12-21 07:57:00,1.6138,1.6139,1.6135,1.6137,136300000.0
2005-12-21 07:58:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-12-21 07:59:00,1.6137,1.6138,1.6134,1.6138,136300000.0
2005-12-21 08:00:00,1.6137,1.6137,1.6135,1.6136,136300000.0
2005-12-21 08:01:00,1.6138,1.6138,1.6134,1.6135,136300000.0
2005-12-21 08:02:00,1.6134,1.6134,1.6128,1.6132,136300000.0
2005-12-21 08:03:00,1.6131,1.6131,1.6128,1.6129,136300000.0
2005-12-21 08:04:00,1.6128,1.6131,1.6128,1.613,136300000.0
2005-12-21 08:05:00,1.6131,1.6135,1.6129,1.6134,136300000.0
2005-12-21 08:06:00,1.6135,1.6137,1.6131,1.6133,136300000.0
2005-12-21 08:07:00,1.6132,1.6132,1.6127,1.6127,136300000.0
2005-12-21 08:08:00,1.6128,1.6132,1.6128,1.6132,136300000.0
2005-12-21 08:09:00,1.6133,1.6133,1.6129,1.613,136300000.0
2005-12-21 08:10:00,1.6129,1.6136,1.6126,1.6131,136300000.0
2005-12-21 08:11:00,1.6132,1.6134,1.6127,1.613,136300000.0
2005-12-21 08:12:00,1.6131,1.6135,1.6129,1.613,136300000.0
2005-12-21 08:13:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2005-12-21 08:14:00,1.6132,1.6132,1.613,1.6131,136300000.0
2005-12-21 08:16:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-12-21 08:17:00,1.6126,1.6127,1.6125,1.6126,136300000.0
2005-12-21 08:18:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-12-21 08:19:00,1.613,1.6134,1.6129,1.6131,136300000.0
2005-12-21 08:20:00,1.6132,1.6137,1.6132,1.6133,136300000.0
2005-12-21 08:21:00,1.6134,1.6134,1.6119,1.6124,136300000.0
2005-12-21 08:22:00,1.6125,1.613,1.6123,1.6125,136300000.0
2005-12-21 08:23:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2005-12-21 08:24:00,1.6124,1.6129,1.6124,1.6128,136300000.0
2005-12-21 08:25:00,1.6127,1.6131,1.6127,1.6128,136300000.0
2005-12-21 08:26:00,1.6129,1.614,1.6129,1.6137,136300000.0
2005-12-21 08:27:00,1.6138,1.614,1.6135,1.6138,136300000.0
2005-12-21 08:28:00,1.6137,1.6137,1.6131,1.6133,136300000.0
2005-12-21 08:29:00,1.6132,1.6133,1.613,1.613,136300000.0
2005-12-21 08:30:00,1.6129,1.6134,1.6128,1.613,136300000.0
2005-12-21 08:31:00,1.6131,1.6138,1.613,1.6134,136300000.0
2005-12-21 08:32:00,1.6135,1.6136,1.6131,1.6136,136300000.0
2005-12-21 08:33:00,1.6134,1.6139,1.6131,1.6139,136300000.0
2005-12-21 08:34:00,1.614,1.614,1.6137,1.6137,136300000.0
2005-12-21 08:35:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2005-12-21 08:36:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2005-12-21 08:37:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2005-12-21 08:38:00,1.6134,1.6139,1.6134,1.6138,136300000.0
2005-12-21 08:39:00,1.6136,1.6141,1.6136,1.6138,136300000.0
2005-12-21 08:40:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2005-12-21 08:41:00,1.6135,1.614,1.6135,1.6138,136300000.0
2005-12-21 08:42:00,1.614,1.6142,1.6138,1.614,136300000.0
2005-12-21 08:43:00,1.6139,1.6144,1.6138,1.6144,136300000.0
2005-12-21 08:44:00,1.6143,1.6146,1.614,1.6146,136300000.0
2005-12-21 08:45:00,1.6147,1.6147,1.6139,1.614,136300000.0
2005-12-21 08:46:00,1.6139,1.6144,1.6139,1.6143,136300000.0
2005-12-21 08:47:00,1.6142,1.6146,1.6142,1.6143,136300000.0
2005-12-21 08:48:00,1.614,1.6142,1.6137,1.6139,136300000.0
2005-12-21 08:49:00,1.6138,1.6138,1.6135,1.6136,136300000.0
2005-12-21 08:50:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2005-12-21 08:51:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2005-12-21 08:52:00,1.6134,1.614,1.6133,1.6137,136300000.0
2005-12-21 08:53:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2005-12-21 08:54:00,1.6135,1.6137,1.6133,1.6134,136300000.0
2005-12-21 08:55:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2005-12-21 08:56:00,1.6134,1.6134,1.613,1.6131,136300000.0
2005-12-21 08:57:00,1.613,1.6132,1.6129,1.6131,136300000.0
2005-12-21 08:58:00,1.613,1.6132,1.6129,1.6131,136300000.0
2005-12-21 08:59:00,1.6132,1.6142,1.6132,1.6142,136300000.0
2005-12-21 09:00:00,1.6141,1.6149,1.6141,1.6145,136300000.0
2005-12-21 09:01:00,1.6146,1.6148,1.6143,1.6147,136300000.0
2005-12-21 09:02:00,1.6149,1.6154,1.6149,1.6149,136300000.0
2005-12-21 09:03:00,1.6151,1.6153,1.6148,1.6152,136300000.0
2005-12-21 09:04:00,1.6151,1.6156,1.6151,1.6154,136300000.0
2005-12-21 09:05:00,1.6156,1.616,1.6154,1.6157,136300000.0
2005-12-21 09:06:00,1.6158,1.6159,1.6151,1.6159,136300000.0
2005-12-21 09:07:00,1.616,1.6167,1.6159,1.6163,136300000.0
2005-12-21 09:08:00,1.6162,1.6167,1.6161,1.6164,136300000.0
2005-12-21 09:09:00,1.6163,1.6167,1.6162,1.6163,136300000.0
2005-12-21 09:10:00,1.6162,1.6166,1.6159,1.6166,136300000.0
2005-12-21 09:11:00,1.6167,1.6169,1.6165,1.6169,136300000.0
2005-12-21 09:12:00,1.6168,1.6173,1.6165,1.6169,136300000.0
2005-12-21 09:13:00,1.6168,1.6174,1.6167,1.617,136300000.0
2005-12-21 09:14:00,1.6169,1.6169,1.616,1.616,136300000.0
2005-12-21 09:15:00,1.6161,1.6166,1.616,1.6165,136300000.0
2005-12-21 09:16:00,1.6164,1.617,1.6164,1.6168,136300000.0
2005-12-21 09:17:00,1.6167,1.6167,1.6164,1.6167,136300000.0
2005-12-21 09:18:00,1.6165,1.6171,1.6165,1.6171,136300000.0
2005-12-21 09:19:00,1.6172,1.6181,1.6172,1.6172,136300000.0
2005-12-21 09:20:00,1.6173,1.6173,1.6169,1.6172,136300000.0
2005-12-21 09:21:00,1.6173,1.6174,1.6168,1.6169,136300000.0
2005-12-21 09:22:00,1.617,1.6171,1.6168,1.6171,136300000.0
2005-12-21 09:23:00,1.617,1.6172,1.617,1.6171,136300000.0
2005-12-21 09:24:00,1.617,1.6176,1.617,1.6172,136300000.0
2005-12-21 09:25:00,1.6171,1.6173,1.6171,1.6172,136300000.0
2005-12-21 09:26:00,1.6171,1.6171,1.6166,1.6166,136300000.0
2005-12-21 09:27:00,1.6168,1.617,1.6163,1.6164,136300000.0
2005-12-21 09:28:00,1.6163,1.6165,1.6157,1.6157,136300000.0
2005-12-21 09:29:00,1.6158,1.6165,1.6158,1.6164,136300000.0
2005-12-21 09:30:00,1.6162,1.6166,1.6162,1.6162,136300000.0
2005-12-21 09:31:00,1.6161,1.6166,1.6161,1.6166,136300000.0
2005-12-21 09:32:00,1.6167,1.6167,1.6157,1.6157,136300000.0
2005-12-21 09:33:00,1.6158,1.6159,1.6156,1.6157,136300000.0
2005-12-21 09:34:00,1.6158,1.6159,1.6155,1.6157,136300000.0
2005-12-21 09:35:00,1.6159,1.6162,1.6155,1.6155,136300000.0
2005-12-21 09:36:00,1.6156,1.616,1.6156,1.6158,136300000.0
2005-12-21 09:37:00,1.6159,1.6159,1.6155,1.6155,136300000.0
2005-12-21 09:38:00,1.6156,1.616,1.6154,1.616,136300000.0
2005-12-21 09:39:00,1.6157,1.6159,1.6154,1.6155,136300000.0
2005-12-21 09:40:00,1.6154,1.6155,1.6148,1.6152,136300000.0
2005-12-21 09:41:00,1.615,1.6154,1.6148,1.6153,136300000.0
2005-12-21 09:42:00,1.6151,1.6155,1.6148,1.615,136300000.0
2005-12-21 09:43:00,1.6149,1.6156,1.6148,1.6154,136300000.0
2005-12-21 09:44:00,1.6157,1.6158,1.6154,1.6157,136300000.0
2005-12-21 09:45:00,1.6156,1.6159,1.6153,1.6155,136300000.0
2005-12-21 09:46:00,1.6154,1.6157,1.6152,1.6157,136300000.0
2005-12-21 09:47:00,1.6159,1.616,1.6155,1.6158,136300000.0
2005-12-21 09:48:00,1.616,1.616,1.6155,1.6156,136300000.0
2005-12-21 09:49:00,1.6157,1.6159,1.6153,1.6156,136300000.0
2005-12-21 09:50:00,1.6154,1.6159,1.6153,1.6156,136300000.0
2005-12-21 09:51:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2005-12-21 09:52:00,1.6153,1.6153,1.6149,1.6152,136300000.0
2005-12-21 09:53:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-12-21 09:54:00,1.615,1.615,1.6146,1.6149,136300000.0
2005-12-21 09:55:00,1.615,1.6153,1.6149,1.6152,136300000.0
2005-12-21 09:56:00,1.6151,1.6153,1.615,1.6153,136300000.0
2005-12-21 09:57:00,1.6152,1.6154,1.6148,1.615,136300000.0
2005-12-21 09:58:00,1.6148,1.6157,1.6148,1.6157,136300000.0
2005-12-21 09:59:00,1.6156,1.6161,1.6155,1.616,136300000.0
2005-12-21 10:00:00,1.6161,1.6161,1.6155,1.6158,136300000.0
2005-12-21 10:01:00,1.6159,1.6161,1.6158,1.6159,136300000.0
2005-12-21 10:02:00,1.6158,1.6166,1.6157,1.6162,136300000.0
2005-12-21 10:03:00,1.6161,1.6161,1.6159,1.616,136300000.0
2005-12-21 10:04:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2005-12-21 10:05:00,1.6163,1.6164,1.6161,1.6161,136300000.0
2005-12-21 10:06:00,1.6162,1.6162,1.6159,1.6161,136300000.0
2005-12-21 10:07:00,1.6161,1.6165,1.616,1.6164,136300000.0
2005-12-21 10:08:00,1.6163,1.6166,1.6162,1.6166,136300000.0
2005-12-21 10:09:00,1.6164,1.6165,1.6159,1.6161,136300000.0
2005-12-21 10:10:00,1.6162,1.6164,1.6161,1.6163,136300000.0
2005-12-21 10:11:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2005-12-21 10:12:00,1.616,1.6162,1.6158,1.6158,136300000.0
2005-12-21 10:13:00,1.6156,1.6159,1.6154,1.6157,136300000.0
2005-12-21 10:14:00,1.6158,1.6158,1.6155,1.6157,136300000.0
2005-12-21 10:15:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-12-21 10:16:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2005-12-21 10:17:00,1.6158,1.616,1.6157,1.6158,136300000.0
2005-12-21 10:18:00,1.616,1.616,1.6156,1.6158,136300000.0
2005-12-21 10:19:00,1.6159,1.6165,1.6158,1.6161,136300000.0
2005-12-21 10:20:00,1.6161,1.6161,1.6159,1.616,136300000.0
2005-12-21 10:21:00,1.6161,1.6161,1.6157,1.6159,136300000.0
2005-12-21 10:22:00,1.6158,1.6165,1.6158,1.6161,136300000.0
2005-12-21 10:23:00,1.616,1.6162,1.6159,1.6161,136300000.0
2005-12-21 10:24:00,1.616,1.6162,1.6158,1.6159,136300000.0
2005-12-21 10:25:00,1.6161,1.6163,1.616,1.6162,136300000.0
2005-12-21 10:26:00,1.6161,1.6163,1.6159,1.6159,136300000.0
2005-12-21 10:27:00,1.616,1.6162,1.6156,1.6157,136300000.0
2005-12-21 10:28:00,1.6157,1.6158,1.6154,1.6158,136300000.0
2005-12-21 10:29:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-12-21 10:30:00,1.6157,1.6162,1.6157,1.6161,136300000.0
2005-12-21 10:31:00,1.6162,1.6166,1.6162,1.6164,136300000.0
2005-12-21 10:32:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2005-12-21 10:33:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2005-12-21 10:34:00,1.6166,1.6167,1.6163,1.6164,136300000.0
2005-12-21 10:35:00,1.6165,1.6165,1.6163,1.6165,136300000.0
2005-12-21 10:36:00,1.6168,1.6172,1.6165,1.6172,136300000.0
2005-12-21 10:37:00,1.6171,1.6172,1.6168,1.6169,136300000.0
2005-12-21 10:38:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-12-21 10:39:00,1.6174,1.6174,1.6172,1.6173,136300000.0
2005-12-21 10:40:00,1.6172,1.6174,1.6172,1.6173,136300000.0
2005-12-21 10:41:00,1.6172,1.6173,1.6169,1.6172,136300000.0
2005-12-21 10:42:00,1.6173,1.6175,1.6171,1.6171,136300000.0
2005-12-21 10:43:00,1.6175,1.6175,1.6168,1.6168,136300000.0
2005-12-21 10:44:00,1.6167,1.6172,1.6165,1.6168,136300000.0
2005-12-21 10:45:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2005-12-21 10:46:00,1.6169,1.6171,1.6169,1.617,136300000.0
2005-12-21 10:47:00,1.6169,1.6172,1.6169,1.617,136300000.0
2005-12-21 10:49:00,1.617,1.6173,1.617,1.6172,136300000.0
2005-12-21 10:50:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-12-21 10:51:00,1.6173,1.6175,1.6171,1.6174,136300000.0
2005-12-21 10:52:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-12-21 10:53:00,1.6172,1.6177,1.6171,1.6177,136300000.0
2005-12-21 10:54:00,1.6175,1.6176,1.6169,1.617,136300000.0
2005-12-21 10:55:00,1.6171,1.6174,1.6169,1.6171,136300000.0
2005-12-21 10:56:00,1.617,1.617,1.6168,1.617,136300000.0
2005-12-21 10:57:00,1.6171,1.6174,1.6168,1.6171,136300000.0
2005-12-21 10:58:00,1.6172,1.6172,1.617,1.6171,136300000.0
2005-12-21 10:59:00,1.6172,1.6172,1.6167,1.6168,136300000.0
2005-12-21 11:00:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2005-12-21 11:01:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-12-21 11:02:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-12-21 11:03:00,1.6168,1.6168,1.6164,1.6164,136300000.0
2005-12-21 11:04:00,1.6165,1.6167,1.6164,1.6166,136300000.0
2005-12-21 11:05:00,1.6168,1.6171,1.6167,1.6169,136300000.0
2005-12-21 11:06:00,1.617,1.6171,1.6168,1.6171,136300000.0
2005-12-21 11:07:00,1.6169,1.617,1.6168,1.6168,136300000.0
2005-12-21 11:08:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-12-21 11:09:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-12-21 11:11:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-12-21 11:12:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-12-21 11:13:00,1.6167,1.6167,1.6163,1.6166,136300000.0
2005-12-21 11:14:00,1.6164,1.6167,1.6162,1.6167,136300000.0
2005-12-21 11:15:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2005-12-21 11:16:00,1.617,1.6175,1.6169,1.6172,136300000.0
2005-12-21 11:17:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-12-21 11:18:00,1.6172,1.6174,1.617,1.6173,136300000.0
2005-12-21 11:19:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2005-12-21 11:20:00,1.6172,1.6173,1.617,1.6172,136300000.0
2005-12-21 11:21:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-21 11:22:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-21 11:23:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-12-21 11:24:00,1.617,1.617,1.6164,1.6166,136300000.0
2005-12-21 11:25:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-12-21 11:26:00,1.6168,1.6168,1.6165,1.6166,136300000.0
2005-12-21 11:27:00,1.6165,1.6167,1.6163,1.6163,136300000.0
2005-12-21 11:28:00,1.6162,1.6164,1.616,1.6164,136300000.0
2005-12-21 11:29:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-12-21 11:30:00,1.6163,1.6168,1.6162,1.6167,136300000.0
2005-12-21 11:31:00,1.6166,1.6166,1.6162,1.6162,136300000.0
2005-12-21 11:32:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-12-21 11:33:00,1.616,1.6165,1.616,1.6164,136300000.0
2005-12-21 11:34:00,1.6165,1.6165,1.6162,1.6163,136300000.0
2005-12-21 11:35:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-12-21 11:36:00,1.6164,1.6166,1.6163,1.6166,136300000.0
2005-12-21 11:37:00,1.6167,1.617,1.6167,1.6168,136300000.0
2005-12-21 11:38:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-12-21 11:39:00,1.6165,1.6167,1.6164,1.6165,136300000.0
2005-12-21 11:42:00,1.6164,1.6165,1.616,1.6163,136300000.0
2005-12-21 11:43:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2005-12-21 11:44:00,1.6162,1.6166,1.6162,1.6165,136300000.0
2005-12-21 11:45:00,1.6164,1.6165,1.6159,1.6164,136300000.0
2005-12-21 11:46:00,1.6166,1.6166,1.6159,1.616,136300000.0
2005-12-21 11:47:00,1.616,1.6162,1.6159,1.6162,136300000.0
2005-12-21 11:48:00,1.6163,1.6165,1.6162,1.6164,136300000.0
2005-12-21 11:49:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-12-21 11:50:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-12-21 11:51:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2005-12-21 11:52:00,1.6164,1.6164,1.616,1.616,136300000.0
2005-12-21 11:53:00,1.6159,1.6161,1.6157,1.6161,136300000.0
2005-12-21 11:54:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2005-12-21 11:55:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-12-21 11:56:00,1.6167,1.617,1.6167,1.6168,136300000.0
2005-12-21 11:57:00,1.6169,1.6172,1.6169,1.617,136300000.0
2005-12-21 11:58:00,1.6171,1.6175,1.6171,1.6172,136300000.0
2005-12-21 11:59:00,1.6173,1.6173,1.617,1.617,136300000.0
2005-12-21 12:00:00,1.6171,1.6175,1.617,1.6175,136300000.0
2005-12-21 12:01:00,1.6171,1.6171,1.6167,1.6168,136300000.0
2005-12-21 12:02:00,1.6167,1.6171,1.6167,1.6169,136300000.0
2005-12-21 12:03:00,1.617,1.6171,1.6167,1.6167,136300000.0
2005-12-21 12:04:00,1.6168,1.6169,1.6165,1.6167,136300000.0
2005-12-21 12:05:00,1.6164,1.6166,1.6162,1.6166,136300000.0
2005-12-21 12:06:00,1.6167,1.6169,1.6166,1.6167,136300000.0
2005-12-21 12:07:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2005-12-21 12:08:00,1.6167,1.6167,1.6163,1.6163,136300000.0
2005-12-21 12:09:00,1.6164,1.6167,1.6163,1.6164,136300000.0
2005-12-21 12:10:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2005-12-21 12:11:00,1.6164,1.6164,1.6159,1.616,136300000.0
2005-12-21 12:12:00,1.6162,1.6165,1.6159,1.6159,136300000.0
2005-12-21 12:13:00,1.6161,1.6165,1.6151,1.6157,136300000.0
2005-12-21 12:14:00,1.6156,1.616,1.6153,1.6157,136300000.0
2005-12-21 12:15:00,1.6156,1.6157,1.6153,1.6153,136300000.0
2005-12-21 12:16:00,1.6153,1.6157,1.6153,1.6156,136300000.0
2005-12-21 12:17:00,1.6157,1.6157,1.6154,1.6157,136300000.0
2005-12-21 12:18:00,1.6158,1.6158,1.6153,1.6154,136300000.0
2005-12-21 12:19:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2005-12-21 12:20:00,1.6154,1.6154,1.615,1.6152,136300000.0
2005-12-21 12:21:00,1.6153,1.6157,1.6153,1.6156,136300000.0
2005-12-21 12:22:00,1.6157,1.6158,1.6155,1.6158,136300000.0
2005-12-21 12:23:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-12-21 12:24:00,1.616,1.6161,1.6159,1.6161,136300000.0
2005-12-21 12:25:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2005-12-21 12:26:00,1.6164,1.6166,1.6162,1.6165,136300000.0
2005-12-21 12:27:00,1.6164,1.6166,1.6162,1.6163,136300000.0
2005-12-21 12:28:00,1.6161,1.6162,1.616,1.6162,136300000.0
2005-12-21 12:29:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-12-21 12:30:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-12-21 12:31:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-12-21 12:32:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-12-21 12:33:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-12-21 12:34:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-12-21 12:35:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-12-21 12:36:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-12-21 12:37:00,1.6167,1.6168,1.6165,1.6166,136300000.0
2005-12-21 12:38:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-12-21 12:39:00,1.6168,1.6168,1.6166,1.6168,136300000.0
2005-12-21 12:40:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-12-21 12:41:00,1.6166,1.6166,1.6161,1.6163,136300000.0
2005-12-21 12:42:00,1.6162,1.6165,1.616,1.6162,136300000.0
2005-12-21 12:43:00,1.6161,1.6163,1.616,1.616,136300000.0
2005-12-21 12:44:00,1.6162,1.6162,1.6158,1.6159,136300000.0
2005-12-21 12:45:00,1.6158,1.616,1.6156,1.6157,136300000.0
2005-12-21 12:46:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-12-21 12:47:00,1.6158,1.616,1.6157,1.6159,136300000.0
2005-12-21 12:48:00,1.616,1.6162,1.6159,1.616,136300000.0
2005-12-21 12:49:00,1.6162,1.6162,1.616,1.616,136300000.0
2005-12-21 12:51:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2005-12-21 12:52:00,1.616,1.6161,1.6158,1.6161,136300000.0
2005-12-21 12:53:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-12-21 12:54:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-12-21 12:55:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-12-21 12:56:00,1.616,1.6161,1.616,1.6161,136300000.0
2005-12-21 12:57:00,1.616,1.6163,1.6159,1.6163,136300000.0
2005-12-21 12:58:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2005-12-21 12:59:00,1.6169,1.6171,1.6168,1.6171,136300000.0
2005-12-21 13:00:00,1.617,1.6173,1.6168,1.6168,136300000.0
2005-12-21 13:01:00,1.6166,1.6177,1.6166,1.6174,136300000.0
2005-12-21 13:02:00,1.6172,1.6174,1.6171,1.6174,136300000.0
2005-12-21 13:03:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-12-21 13:04:00,1.6172,1.6175,1.6171,1.6175,136300000.0
2005-12-21 13:05:00,1.6174,1.6175,1.6172,1.6172,136300000.0
2005-12-21 13:06:00,1.6173,1.6179,1.6172,1.6174,136300000.0
2005-12-21 13:07:00,1.6176,1.6178,1.6174,1.6175,136300000.0
2005-12-21 13:08:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-12-21 13:09:00,1.6176,1.6177,1.6173,1.6176,136300000.0
2005-12-21 13:10:00,1.6175,1.6178,1.6175,1.6178,136300000.0
2005-12-21 13:11:00,1.6176,1.6178,1.6175,1.6178,136300000.0
2005-12-21 13:12:00,1.6179,1.6179,1.6177,1.6179,136300000.0
2005-12-21 13:13:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2005-12-21 13:14:00,1.6178,1.6179,1.6178,1.6178,136300000.0
2005-12-21 13:15:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-12-21 13:16:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2005-12-21 13:17:00,1.6176,1.6178,1.617,1.6171,136300000.0
2005-12-21 13:18:00,1.617,1.617,1.6161,1.6165,136300000.0
2005-12-21 13:19:00,1.6164,1.6166,1.6162,1.6166,136300000.0
2005-12-21 13:20:00,1.6167,1.6167,1.6163,1.6166,136300000.0
2005-12-21 13:21:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-12-21 13:22:00,1.6169,1.6172,1.6165,1.6167,136300000.0
2005-12-21 13:23:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-12-21 13:24:00,1.6168,1.6171,1.6166,1.6171,136300000.0
2005-12-21 13:25:00,1.617,1.6173,1.6169,1.6173,136300000.0
2005-12-21 13:26:00,1.6172,1.6172,1.617,1.617,136300000.0
2005-12-21 13:27:00,1.6171,1.6172,1.6165,1.6165,136300000.0
2005-12-21 13:28:00,1.6163,1.6166,1.6162,1.6164,136300000.0
2005-12-21 13:29:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2005-12-21 13:30:00,1.6165,1.6168,1.6162,1.6162,136300000.0
2005-12-21 13:31:00,1.6166,1.6166,1.6161,1.6163,136300000.0
2005-12-21 13:32:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-12-21 13:33:00,1.6166,1.6166,1.6162,1.6162,136300000.0
2005-12-21 13:34:00,1.6163,1.6169,1.6163,1.6166,136300000.0
2005-12-21 13:35:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2005-12-21 13:36:00,1.6166,1.6169,1.6165,1.6166,136300000.0
2005-12-21 13:37:00,1.6165,1.6167,1.6164,1.6166,136300000.0
2005-12-21 13:38:00,1.6167,1.6168,1.6164,1.6166,136300000.0
2005-12-21 13:39:00,1.6167,1.6173,1.6167,1.6167,136300000.0
2005-12-21 13:40:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-12-21 13:41:00,1.6169,1.6173,1.6167,1.6171,136300000.0
2005-12-21 13:42:00,1.6174,1.6174,1.6167,1.6172,136300000.0
2005-12-21 13:43:00,1.6171,1.6174,1.617,1.6172,136300000.0
2005-12-21 13:44:00,1.6171,1.6176,1.617,1.6172,136300000.0
2005-12-21 13:45:00,1.6172,1.6175,1.6172,1.6174,136300000.0
2005-12-21 13:46:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-12-21 13:47:00,1.6171,1.6172,1.6171,1.6171,136300000.0
2005-12-21 13:48:00,1.6171,1.6175,1.6171,1.6174,136300000.0
2005-12-21 13:49:00,1.6175,1.618,1.6175,1.6178,136300000.0
2005-12-21 13:50:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-12-21 13:51:00,1.6174,1.6177,1.6174,1.6177,136300000.0
2005-12-21 13:52:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2005-12-21 13:53:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-12-21 13:54:00,1.6176,1.6178,1.6176,1.6176,136300000.0
2005-12-21 13:55:00,1.6177,1.618,1.6176,1.6178,136300000.0
2005-12-21 13:56:00,1.618,1.6181,1.6178,1.6179,136300000.0
2005-12-21 13:57:00,1.6178,1.618,1.6176,1.618,136300000.0
2005-12-21 13:58:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2005-12-21 13:59:00,1.6178,1.618,1.6178,1.618,136300000.0
2005-12-21 14:00:00,1.6181,1.6181,1.6179,1.618,136300000.0
2005-12-21 14:01:00,1.6179,1.6179,1.6177,1.6179,136300000.0
2005-12-21 14:02:00,1.6178,1.6181,1.6175,1.6181,136300000.0
2005-12-21 14:03:00,1.618,1.6182,1.6178,1.6182,136300000.0
2005-12-21 14:04:00,1.6181,1.6185,1.6179,1.6184,136300000.0
2005-12-21 14:05:00,1.6183,1.6187,1.6183,1.6187,136300000.0
2005-12-21 14:06:00,1.6188,1.6197,1.6187,1.6189,136300000.0
2005-12-21 14:07:00,1.6191,1.6192,1.6188,1.6189,136300000.0
2005-12-21 14:08:00,1.619,1.619,1.6184,1.6184,136300000.0
2005-12-21 14:09:00,1.6186,1.6189,1.6184,1.6185,136300000.0
2005-12-21 14:10:00,1.6186,1.6187,1.618,1.6187,136300000.0
2005-12-21 14:11:00,1.6185,1.6185,1.6178,1.618,136300000.0
2005-12-21 14:12:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2005-12-21 14:13:00,1.6179,1.6179,1.6174,1.6174,136300000.0
2005-12-21 14:14:00,1.6172,1.6175,1.6171,1.6175,136300000.0
2005-12-21 14:15:00,1.6178,1.6178,1.6174,1.6177,136300000.0
2005-12-21 14:16:00,1.6176,1.6178,1.6175,1.6175,136300000.0
2005-12-21 14:17:00,1.6171,1.6174,1.6171,1.6172,136300000.0
2005-12-21 14:18:00,1.6173,1.6173,1.617,1.6172,136300000.0
2005-12-21 14:19:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-12-21 14:20:00,1.617,1.617,1.6163,1.6168,136300000.0
2005-12-21 14:21:00,1.6169,1.6171,1.6168,1.6169,136300000.0
2005-12-21 14:22:00,1.617,1.6172,1.6169,1.6171,136300000.0
2005-12-21 14:23:00,1.6172,1.6172,1.617,1.617,136300000.0
2005-12-21 14:24:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-12-21 14:25:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2005-12-21 14:26:00,1.6167,1.617,1.6167,1.6169,136300000.0
2005-12-21 14:28:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-21 14:29:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-12-21 14:30:00,1.6169,1.6178,1.6161,1.6172,136300000.0
2005-12-21 14:31:00,1.6174,1.6176,1.6171,1.6174,136300000.0
2005-12-21 14:32:00,1.6174,1.6176,1.6171,1.6172,136300000.0
2005-12-21 14:33:00,1.6171,1.6172,1.6166,1.6172,136300000.0
2005-12-21 14:34:00,1.6173,1.6173,1.6166,1.6169,136300000.0
2005-12-21 14:35:00,1.617,1.6171,1.6167,1.6169,136300000.0
2005-12-21 14:36:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-12-21 14:37:00,1.6174,1.6174,1.6169,1.6172,136300000.0
2005-12-21 14:38:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-12-21 14:39:00,1.6168,1.6169,1.6161,1.6162,136300000.0
2005-12-21 14:40:00,1.6164,1.6165,1.616,1.6161,136300000.0
2005-12-21 14:41:00,1.616,1.6164,1.616,1.6164,136300000.0
2005-12-21 14:42:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2005-12-21 14:43:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2005-12-21 14:44:00,1.6164,1.6167,1.6164,1.6165,136300000.0
2005-12-21 14:45:00,1.6167,1.6168,1.6164,1.6168,136300000.0
2005-12-21 14:46:00,1.6169,1.6169,1.6163,1.6165,136300000.0
2005-12-21 14:47:00,1.6164,1.6165,1.616,1.6161,136300000.0
2005-12-21 14:48:00,1.616,1.6161,1.6156,1.6157,136300000.0
2005-12-21 14:49:00,1.6158,1.6158,1.6152,1.6156,136300000.0
2005-12-21 14:50:00,1.6157,1.6159,1.6154,1.6156,136300000.0
2005-12-21 14:51:00,1.6155,1.6158,1.6155,1.6158,136300000.0
2005-12-21 14:52:00,1.6159,1.616,1.6154,1.6155,136300000.0
2005-12-21 14:53:00,1.6156,1.6159,1.615,1.6157,136300000.0
2005-12-21 14:54:00,1.6158,1.6158,1.6153,1.6157,136300000.0
2005-12-21 14:55:00,1.6156,1.6158,1.6155,1.6158,136300000.0
2005-12-21 14:56:00,1.6159,1.6159,1.6156,1.6159,136300000.0
2005-12-21 14:57:00,1.6157,1.6159,1.6156,1.6158,136300000.0
2005-12-21 14:58:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-12-21 14:59:00,1.6163,1.6163,1.6158,1.616,136300000.0
2005-12-21 15:00:00,1.6161,1.6162,1.616,1.6161,136300000.0
2005-12-21 15:01:00,1.6162,1.6164,1.6162,1.6162,136300000.0
2005-12-21 15:02:00,1.6163,1.6166,1.6163,1.6164,136300000.0
2005-12-21 15:03:00,1.6163,1.6164,1.616,1.6161,136300000.0
2005-12-21 15:04:00,1.6163,1.6166,1.6159,1.6166,136300000.0
2005-12-21 15:05:00,1.6165,1.6166,1.6162,1.6164,136300000.0
2005-12-21 15:06:00,1.6165,1.6166,1.6161,1.6163,136300000.0
2005-12-21 15:07:00,1.6164,1.6167,1.6163,1.6166,136300000.0
2005-12-21 15:08:00,1.6164,1.6166,1.616,1.6164,136300000.0
2005-12-21 15:09:00,1.6163,1.6165,1.616,1.6162,136300000.0
2005-12-21 15:10:00,1.6163,1.6164,1.6159,1.6159,136300000.0
2005-12-21 15:11:00,1.616,1.616,1.6156,1.6157,136300000.0
2005-12-21 15:12:00,1.6157,1.6159,1.6155,1.6155,136300000.0
2005-12-21 15:13:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-12-21 15:14:00,1.616,1.616,1.6156,1.6158,136300000.0
2005-12-21 15:15:00,1.616,1.6163,1.6158,1.6158,136300000.0
2005-12-21 15:16:00,1.616,1.616,1.6155,1.6156,136300000.0
2005-12-21 15:17:00,1.6155,1.6159,1.6155,1.6155,136300000.0
2005-12-21 15:18:00,1.6156,1.6158,1.6155,1.6158,136300000.0
2005-12-21 15:19:00,1.6157,1.6158,1.6155,1.6155,136300000.0
2005-12-21 15:20:00,1.6158,1.6158,1.6155,1.6156,136300000.0
2005-12-21 15:21:00,1.6158,1.6161,1.6157,1.6159,136300000.0
2005-12-21 15:22:00,1.6161,1.6161,1.6156,1.6158,136300000.0
2005-12-21 15:23:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2005-12-21 15:24:00,1.6155,1.6157,1.6153,1.6154,136300000.0
2005-12-21 15:25:00,1.6155,1.6158,1.6152,1.6155,136300000.0
2005-12-21 15:26:00,1.6156,1.6156,1.6152,1.6152,136300000.0
2005-12-21 15:27:00,1.6151,1.6157,1.6151,1.6157,136300000.0
2005-12-21 15:28:00,1.6156,1.6156,1.6152,1.6155,136300000.0
2005-12-21 15:29:00,1.6153,1.6156,1.6152,1.6155,136300000.0
2005-12-21 15:30:00,1.6153,1.6157,1.6152,1.6153,136300000.0
2005-12-21 15:31:00,1.6152,1.6158,1.6152,1.6155,136300000.0
2005-12-21 15:32:00,1.6156,1.616,1.6153,1.6153,136300000.0
2005-12-21 15:33:00,1.6152,1.6155,1.6148,1.6149,136300000.0
2005-12-21 15:34:00,1.6142,1.6142,1.6133,1.6133,136300000.0
2005-12-21 15:35:00,1.6132,1.6135,1.6124,1.6129,136300000.0
2005-12-21 15:36:00,1.6129,1.6131,1.6124,1.6126,136300000.0
2005-12-21 15:37:00,1.6125,1.6132,1.6122,1.6129,136300000.0
2005-12-21 15:38:00,1.6131,1.6131,1.6127,1.6131,136300000.0
2005-12-21 15:39:00,1.6128,1.6129,1.6124,1.6129,136300000.0
2005-12-21 15:40:00,1.6128,1.613,1.6124,1.6129,136300000.0
2005-12-21 15:41:00,1.6128,1.6128,1.6121,1.6125,136300000.0
2005-12-21 15:42:00,1.6124,1.6124,1.6115,1.6121,136300000.0
2005-12-21 15:43:00,1.6119,1.6121,1.6116,1.6116,136300000.0
2005-12-21 15:44:00,1.6117,1.6121,1.6115,1.6117,136300000.0
2005-12-21 15:45:00,1.6118,1.6118,1.6107,1.6108,136300000.0
2005-12-21 15:46:00,1.6107,1.611,1.6105,1.611,136300000.0
2005-12-21 15:47:00,1.6111,1.6113,1.6104,1.6108,136300000.0
2005-12-21 15:48:00,1.6109,1.6111,1.6103,1.6107,136300000.0
2005-12-21 15:49:00,1.6105,1.6107,1.6102,1.6105,136300000.0
2005-12-21 15:50:00,1.6103,1.6109,1.6102,1.6109,136300000.0
2005-12-21 15:51:00,1.611,1.611,1.6104,1.6109,136300000.0
2005-12-21 15:52:00,1.611,1.6111,1.6108,1.6108,136300000.0
2005-12-21 15:53:00,1.6109,1.6112,1.6108,1.611,136300000.0
2005-12-21 15:54:00,1.6111,1.6112,1.6108,1.6112,136300000.0
2005-12-21 15:55:00,1.6111,1.6116,1.6111,1.6116,136300000.0
2005-12-21 15:56:00,1.6115,1.6116,1.611,1.6112,136300000.0
2005-12-21 15:57:00,1.611,1.6115,1.6107,1.611,136300000.0
2005-12-21 15:58:00,1.6109,1.6113,1.6107,1.611,136300000.0
2005-12-21 15:59:00,1.6111,1.6115,1.6101,1.6102,136300000.0
2005-12-21 16:00:00,1.61,1.6104,1.61,1.6104,136300000.0
2005-12-21 16:01:00,1.6105,1.6109,1.6102,1.6103,136300000.0
2005-12-21 16:02:00,1.6102,1.6103,1.6098,1.6098,136300000.0
2005-12-21 16:03:00,1.6099,1.6101,1.6098,1.6101,136300000.0
2005-12-21 16:04:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-12-21 16:05:00,1.6099,1.61,1.6088,1.61,136300000.0
2005-12-21 16:06:00,1.6101,1.6105,1.6096,1.6098,136300000.0
2005-12-21 16:07:00,1.61,1.6106,1.61,1.6101,136300000.0
2005-12-21 16:08:00,1.6103,1.6105,1.61,1.61,136300000.0
2005-12-21 16:09:00,1.6102,1.6107,1.6102,1.6103,136300000.0
2005-12-21 16:10:00,1.6104,1.6105,1.6099,1.6104,136300000.0
2005-12-21 16:11:00,1.6103,1.6105,1.6102,1.6105,136300000.0
2005-12-21 16:12:00,1.6105,1.6107,1.6105,1.6106,136300000.0
2005-12-21 16:13:00,1.6103,1.6106,1.61,1.6104,136300000.0
2005-12-21 16:14:00,1.6105,1.6108,1.6103,1.6103,136300000.0
2005-12-21 16:15:00,1.6102,1.6106,1.6102,1.6103,136300000.0
2005-12-21 16:16:00,1.6104,1.6105,1.61,1.6105,136300000.0
2005-12-21 16:17:00,1.6104,1.6104,1.6097,1.6103,136300000.0
2005-12-21 16:18:00,1.6105,1.6106,1.6101,1.6105,136300000.0
2005-12-21 16:19:00,1.6104,1.6107,1.61,1.6107,136300000.0
2005-12-21 16:20:00,1.6106,1.6106,1.6101,1.6101,136300000.0
2005-12-21 16:21:00,1.6103,1.611,1.6101,1.6107,136300000.0
2005-12-21 16:22:00,1.6108,1.6111,1.6107,1.6107,136300000.0
2005-12-21 16:23:00,1.6108,1.6109,1.6104,1.6104,136300000.0
2005-12-21 16:24:00,1.6105,1.6108,1.6103,1.6103,136300000.0
2005-12-21 16:25:00,1.6104,1.611,1.6103,1.6107,136300000.0
2005-12-21 16:26:00,1.6108,1.611,1.6106,1.6107,136300000.0
2005-12-21 16:27:00,1.6108,1.6108,1.6102,1.6105,136300000.0
2005-12-21 16:28:00,1.6103,1.6108,1.6101,1.6104,136300000.0
2005-12-21 16:29:00,1.6102,1.6107,1.6102,1.6105,136300000.0
2005-12-21 16:30:00,1.6104,1.6108,1.6104,1.6108,136300000.0
2005-12-21 16:31:00,1.6107,1.6107,1.6098,1.61,136300000.0
2005-12-21 16:32:00,1.6101,1.6102,1.6098,1.6098,136300000.0
2005-12-21 16:33:00,1.6099,1.6102,1.6098,1.6102,136300000.0
2005-12-21 16:34:00,1.6101,1.6105,1.61,1.6103,136300000.0
2005-12-21 16:35:00,1.6104,1.6105,1.6102,1.6104,136300000.0
2005-12-21 16:36:00,1.6105,1.6107,1.6104,1.6105,136300000.0
2005-12-21 16:37:00,1.6103,1.6107,1.6103,1.6106,136300000.0
2005-12-21 16:38:00,1.6107,1.611,1.6106,1.6109,136300000.0
2005-12-21 16:39:00,1.6108,1.6113,1.6108,1.6111,136300000.0
2005-12-21 16:40:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2005-12-21 16:41:00,1.6115,1.6115,1.6107,1.6112,136300000.0
2005-12-21 16:42:00,1.6112,1.6113,1.611,1.6111,136300000.0
2005-12-21 16:43:00,1.6112,1.6113,1.6111,1.6111,136300000.0
2005-12-21 16:44:00,1.6109,1.611,1.6108,1.611,136300000.0
2005-12-21 16:45:00,1.6111,1.6113,1.6107,1.6109,136300000.0
2005-12-21 16:46:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2005-12-21 16:47:00,1.6116,1.612,1.6115,1.6116,136300000.0
2005-12-21 16:48:00,1.6118,1.612,1.6116,1.6118,136300000.0
2005-12-21 16:49:00,1.6119,1.6119,1.6115,1.6115,136300000.0
2005-12-21 16:50:00,1.6114,1.6117,1.6113,1.6114,136300000.0
2005-12-21 16:51:00,1.6112,1.6114,1.6111,1.6111,136300000.0
2005-12-21 16:52:00,1.6112,1.6112,1.6107,1.6109,136300000.0
2005-12-21 16:53:00,1.6108,1.6111,1.6106,1.6107,136300000.0
2005-12-21 16:54:00,1.6109,1.611,1.6105,1.6107,136300000.0
2005-12-21 16:55:00,1.6109,1.611,1.6107,1.6108,136300000.0
2005-12-21 16:56:00,1.6107,1.6109,1.6104,1.6104,136300000.0
2005-12-21 16:57:00,1.6105,1.6108,1.6102,1.6102,136300000.0
2005-12-21 16:58:00,1.6103,1.6107,1.6101,1.6105,136300000.0
2005-12-21 16:59:00,1.6104,1.6109,1.6103,1.6109,136300000.0
2005-12-21 17:00:00,1.6107,1.6108,1.6103,1.6105,136300000.0
2005-12-21 17:01:00,1.6106,1.611,1.6105,1.611,136300000.0
2005-12-21 17:02:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-21 17:03:00,1.6107,1.6115,1.6107,1.6113,136300000.0
2005-12-21 17:04:00,1.6112,1.612,1.6112,1.6118,136300000.0
2005-12-21 17:05:00,1.6116,1.612,1.6116,1.6119,136300000.0
2005-12-21 17:06:00,1.612,1.612,1.6118,1.612,136300000.0
2005-12-21 17:07:00,1.6121,1.6126,1.6121,1.6124,136300000.0
2005-12-21 17:08:00,1.6123,1.6125,1.6121,1.6124,136300000.0
2005-12-21 17:09:00,1.6123,1.6126,1.6121,1.6122,136300000.0
2005-12-21 17:10:00,1.6121,1.6122,1.612,1.612,136300000.0
2005-12-21 17:11:00,1.6119,1.612,1.6118,1.6118,136300000.0
2005-12-21 17:12:00,1.6119,1.6122,1.6119,1.612,136300000.0
2005-12-21 17:13:00,1.612,1.6121,1.6119,1.612,136300000.0
2005-12-21 17:14:00,1.6118,1.6122,1.6117,1.6121,136300000.0
2005-12-21 17:15:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-12-21 17:16:00,1.6118,1.6121,1.6116,1.6118,136300000.0
2005-12-21 17:17:00,1.6116,1.612,1.6116,1.6119,136300000.0
2005-12-21 17:18:00,1.612,1.6121,1.6119,1.6119,136300000.0
2005-12-21 17:19:00,1.612,1.6121,1.6117,1.6118,136300000.0
2005-12-21 17:21:00,1.6116,1.6116,1.6113,1.6116,136300000.0
2005-12-21 17:22:00,1.6117,1.6118,1.6116,1.6116,136300000.0
2005-12-21 17:23:00,1.6117,1.6118,1.6112,1.6115,136300000.0
2005-12-21 17:24:00,1.6114,1.6121,1.6114,1.6121,136300000.0
2005-12-21 17:25:00,1.612,1.6121,1.6117,1.6118,136300000.0
2005-12-21 17:26:00,1.6119,1.6123,1.6119,1.6121,136300000.0
2005-12-21 17:27:00,1.612,1.6123,1.612,1.6123,136300000.0
2005-12-21 17:28:00,1.6121,1.6124,1.612,1.612,136300000.0
2005-12-21 17:29:00,1.6119,1.6123,1.6118,1.6118,136300000.0
2005-12-21 17:30:00,1.6119,1.6121,1.6119,1.612,136300000.0
2005-12-21 17:31:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-12-21 17:32:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2005-12-21 17:33:00,1.6121,1.6123,1.6121,1.6121,136300000.0
2005-12-21 17:34:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2005-12-21 17:35:00,1.6123,1.6123,1.6121,1.6122,136300000.0
2005-12-21 17:36:00,1.6124,1.6126,1.6121,1.6125,136300000.0
2005-12-21 17:37:00,1.6127,1.6128,1.6124,1.6125,136300000.0
2005-12-21 17:38:00,1.6126,1.6131,1.6124,1.6131,136300000.0
2005-12-21 17:39:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-12-21 17:40:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2005-12-21 17:41:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2005-12-21 17:42:00,1.6126,1.6127,1.6121,1.6123,136300000.0
2005-12-21 17:43:00,1.6125,1.6125,1.6119,1.612,136300000.0
2005-12-21 17:44:00,1.6122,1.6122,1.612,1.612,136300000.0
2005-12-21 17:45:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2005-12-21 17:46:00,1.612,1.6122,1.6118,1.6118,136300000.0
2005-12-21 17:47:00,1.6119,1.6121,1.6116,1.612,136300000.0
2005-12-21 17:48:00,1.6118,1.6126,1.6118,1.6121,136300000.0
2005-12-21 17:49:00,1.6123,1.6128,1.6123,1.6126,136300000.0
2005-12-21 17:50:00,1.6128,1.6129,1.6126,1.6128,136300000.0
2005-12-21 17:51:00,1.6129,1.6132,1.6128,1.6128,136300000.0
2005-12-21 17:52:00,1.6129,1.6132,1.6126,1.6131,136300000.0
2005-12-21 17:53:00,1.6129,1.6132,1.6129,1.613,136300000.0
2005-12-21 17:54:00,1.6132,1.6137,1.6127,1.6128,136300000.0
2005-12-21 17:55:00,1.613,1.6133,1.6129,1.6132,136300000.0
2005-12-21 17:56:00,1.6133,1.6133,1.6129,1.613,136300000.0
2005-12-21 17:57:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2005-12-21 17:58:00,1.6134,1.6136,1.6132,1.6134,136300000.0
2005-12-21 17:59:00,1.6132,1.6133,1.6131,1.6132,136300000.0
2005-12-21 18:00:00,1.6133,1.6133,1.6129,1.6131,136300000.0
2005-12-21 18:01:00,1.613,1.6132,1.6128,1.6128,136300000.0
2005-12-21 18:02:00,1.613,1.6133,1.6128,1.613,136300000.0
2005-12-21 18:03:00,1.6131,1.6137,1.613,1.6137,136300000.0
2005-12-21 18:04:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2005-12-21 18:05:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-12-21 18:06:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-12-21 18:07:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-12-21 18:08:00,1.6133,1.6133,1.613,1.613,136300000.0
2005-12-21 18:09:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2005-12-21 18:10:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-12-21 18:11:00,1.6129,1.613,1.6125,1.613,136300000.0
2005-12-21 18:12:00,1.6129,1.6129,1.6122,1.6122,136300000.0
2005-12-21 18:13:00,1.6124,1.6124,1.6118,1.6119,136300000.0
2005-12-21 18:14:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-12-21 18:16:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2005-12-21 18:17:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-12-21 18:19:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-12-21 18:20:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-12-21 18:22:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-12-21 18:24:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-12-21 18:25:00,1.6118,1.6124,1.6117,1.6124,136300000.0
2005-12-21 18:26:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2005-12-21 18:27:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2005-12-21 18:28:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-12-21 18:29:00,1.6121,1.6124,1.6119,1.6119,136300000.0
2005-12-21 18:30:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-12-21 18:31:00,1.6122,1.6124,1.6119,1.6122,136300000.0
2005-12-21 18:32:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-12-21 18:34:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-12-21 18:35:00,1.6117,1.6121,1.6117,1.6121,136300000.0
2005-12-21 18:36:00,1.6122,1.6122,1.6116,1.6118,136300000.0
2005-12-21 18:37:00,1.6117,1.6117,1.6109,1.6113,136300000.0
2005-12-21 18:38:00,1.6114,1.6114,1.6104,1.6104,136300000.0
2005-12-21 18:39:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-12-21 18:40:00,1.6099,1.6099,1.6092,1.6092,136300000.0
2005-12-21 18:41:00,1.6093,1.6099,1.6092,1.6099,136300000.0
2005-12-21 18:42:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2005-12-21 18:43:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-12-21 18:44:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2005-12-21 18:45:00,1.6103,1.6106,1.6102,1.6104,136300000.0
2005-12-21 18:47:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2005-12-21 18:48:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-12-21 18:49:00,1.6106,1.6107,1.6101,1.6103,136300000.0
2005-12-21 18:50:00,1.6104,1.6104,1.6095,1.6099,136300000.0
2005-12-21 18:51:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2005-12-21 18:52:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2005-12-21 18:53:00,1.6103,1.6107,1.6103,1.6106,136300000.0
2005-12-21 18:54:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2005-12-21 18:55:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-12-21 18:56:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-12-21 18:57:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-12-21 18:58:00,1.611,1.6112,1.6109,1.611,136300000.0
2005-12-21 18:59:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2005-12-21 19:00:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-12-21 19:01:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-12-21 19:02:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-12-21 19:03:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-12-21 19:05:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-12-21 19:06:00,1.611,1.611,1.6104,1.6104,136300000.0
2005-12-21 19:07:00,1.6106,1.6114,1.6106,1.6114,136300000.0
2005-12-21 19:08:00,1.6115,1.6117,1.6109,1.6109,136300000.0
2005-12-21 19:09:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-21 19:10:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-21 19:11:00,1.611,1.6112,1.6106,1.6107,136300000.0
2005-12-21 19:12:00,1.6109,1.6112,1.6107,1.6107,136300000.0
2005-12-21 19:13:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-12-21 19:14:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-12-21 19:16:00,1.6109,1.6117,1.6109,1.6117,136300000.0
2005-12-21 19:17:00,1.6116,1.6118,1.6112,1.6114,136300000.0
2005-12-21 19:18:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-12-21 19:19:00,1.611,1.611,1.611,1.611,136300000.0
2005-12-21 19:20:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-12-21 19:21:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-21 19:22:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-12-21 19:24:00,1.611,1.6115,1.6109,1.6115,136300000.0
2005-12-21 19:25:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2005-12-21 19:26:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2005-12-21 19:27:00,1.6114,1.6119,1.6114,1.6119,136300000.0
2005-12-21 19:28:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2005-12-21 19:29:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-12-21 19:30:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2005-12-21 19:31:00,1.6119,1.6124,1.6118,1.6122,136300000.0
2005-12-21 19:32:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2005-12-21 19:33:00,1.6127,1.6129,1.6122,1.6129,136300000.0
2005-12-21 19:34:00,1.6127,1.613,1.6125,1.613,136300000.0
2005-12-21 19:35:00,1.6129,1.6131,1.6125,1.6131,136300000.0
2005-12-21 19:36:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-12-21 19:37:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-12-21 19:38:00,1.613,1.6134,1.6127,1.6133,136300000.0
2005-12-21 19:39:00,1.6131,1.6136,1.6131,1.6134,136300000.0
2005-12-21 19:40:00,1.6136,1.6137,1.6131,1.6134,136300000.0
2005-12-21 19:41:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-12-21 19:42:00,1.6134,1.6137,1.6133,1.6137,136300000.0
2005-12-21 19:43:00,1.6133,1.6136,1.613,1.6131,136300000.0
2005-12-21 19:44:00,1.613,1.6138,1.6129,1.6136,136300000.0
2005-12-21 19:45:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-12-21 19:46:00,1.6136,1.6143,1.6134,1.6136,136300000.0
2005-12-21 19:47:00,1.613,1.6134,1.6121,1.6134,136300000.0
2005-12-21 19:48:00,1.6131,1.6133,1.6129,1.6131,136300000.0
2005-12-21 19:49:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-12-21 19:50:00,1.613,1.6134,1.613,1.6134,136300000.0
2005-12-21 19:52:00,1.6136,1.6141,1.6136,1.6138,136300000.0
2005-12-21 19:53:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2005-12-21 19:54:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2005-12-21 19:55:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2005-12-21 19:56:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-21 19:57:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2005-12-21 19:58:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-12-21 19:59:00,1.6137,1.6139,1.6136,1.6138,136300000.0
2005-12-21 20:00:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2005-12-21 20:01:00,1.6139,1.6141,1.6127,1.6133,136300000.0
2005-12-21 20:02:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-12-21 20:03:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2005-12-21 20:04:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-12-21 20:05:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2005-12-21 20:06:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-12-21 20:07:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-12-21 20:08:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2005-12-21 20:09:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-12-21 20:10:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2005-12-21 20:11:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-12-21 20:12:00,1.6133,1.6137,1.6133,1.6136,136300000.0
2005-12-21 20:13:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2005-12-21 20:14:00,1.6136,1.6138,1.6131,1.6138,136300000.0
2005-12-21 20:15:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-12-21 20:16:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-12-21 20:17:00,1.6137,1.6138,1.6134,1.6138,136300000.0
2005-12-21 20:18:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2005-12-21 20:19:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-12-21 20:20:00,1.6136,1.6138,1.6134,1.6134,136300000.0
2005-12-21 20:21:00,1.6136,1.6139,1.6136,1.6139,136300000.0
2005-12-21 20:22:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2005-12-21 20:23:00,1.6144,1.615,1.6142,1.6149,136300000.0
2005-12-21 20:24:00,1.6148,1.615,1.6145,1.615,136300000.0
2005-12-21 20:25:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-12-21 20:26:00,1.6146,1.6153,1.6146,1.6153,136300000.0
2005-12-21 20:27:00,1.6151,1.6151,1.615,1.6151,136300000.0
2005-12-21 20:28:00,1.615,1.615,1.615,1.615,136300000.0
2005-12-21 20:29:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-12-21 20:30:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-12-21 20:31:00,1.615,1.615,1.615,1.615,136300000.0
2005-12-21 20:32:00,1.6151,1.6151,1.6146,1.6148,136300000.0
2005-12-21 20:33:00,1.6149,1.615,1.6148,1.6149,136300000.0
2005-12-21 20:34:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2005-12-21 20:35:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2005-12-21 20:36:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2005-12-21 20:38:00,1.6146,1.6146,1.6143,1.6144,136300000.0
2005-12-21 20:39:00,1.6143,1.6146,1.6141,1.6141,136300000.0
2005-12-21 20:40:00,1.6142,1.6142,1.6134,1.6136,136300000.0
2005-12-21 20:41:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-12-21 20:42:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-12-21 20:43:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2005-12-21 20:45:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-12-21 20:46:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-12-21 20:47:00,1.6141,1.6144,1.6138,1.6144,136300000.0
2005-12-21 20:48:00,1.6145,1.6148,1.6144,1.6144,136300000.0
2005-12-21 20:49:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-12-21 20:50:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2005-12-21 20:51:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-12-21 20:52:00,1.6136,1.6142,1.6136,1.6142,136300000.0
2005-12-21 20:53:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2005-12-21 20:54:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2005-12-21 20:55:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2005-12-21 20:57:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2005-12-21 20:58:00,1.6139,1.6141,1.6134,1.6134,136300000.0
2005-12-21 20:59:00,1.6136,1.6139,1.6131,1.6134,136300000.0
2005-12-21 21:00:00,1.6137,1.6139,1.613,1.6134,136300000.0
2005-12-21 21:01:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2005-12-21 21:02:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2005-12-21 21:03:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-12-21 21:04:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2005-12-21 21:05:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-12-21 21:06:00,1.6134,1.6134,1.6124,1.6125,136300000.0
2005-12-21 21:07:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-12-21 21:08:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2005-12-21 21:09:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-12-21 21:10:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-12-21 21:11:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-12-21 21:12:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-12-21 21:13:00,1.6121,1.6127,1.6121,1.6124,136300000.0
2005-12-21 21:14:00,1.6127,1.6131,1.6124,1.613,136300000.0
2005-12-21 21:15:00,1.6129,1.613,1.6127,1.6127,136300000.0
2005-12-21 21:17:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-12-21 21:18:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-12-21 21:19:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-21 21:20:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-12-21 21:22:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-21 21:23:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-12-21 21:24:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2005-12-21 21:27:00,1.6125,1.613,1.6125,1.6129,136300000.0
2005-12-21 21:28:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-12-21 21:29:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-12-21 21:30:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-12-21 21:31:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2005-12-21 21:32:00,1.6125,1.6129,1.6124,1.6127,136300000.0
2005-12-21 21:33:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-21 21:34:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-21 21:35:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-12-21 21:36:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2005-12-21 21:37:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-12-21 21:38:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-21 21:39:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-21 21:40:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-12-21 21:41:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-12-21 21:42:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-12-21 21:44:00,1.6129,1.613,1.6127,1.6129,136300000.0
2005-12-21 21:45:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-12-21 21:46:00,1.613,1.613,1.6125,1.6127,136300000.0
2005-12-21 21:47:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-12-21 21:48:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-12-21 21:49:00,1.613,1.613,1.6129,1.6129,136300000.0
2005-12-21 21:50:00,1.6127,1.6129,1.6125,1.6129,136300000.0
2005-12-21 21:51:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-12-21 21:53:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-21 21:54:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-12-21 21:55:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-12-21 21:57:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-12-21 21:58:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-12-21 21:59:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-12-21 22:00:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-12-21 22:01:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-12-21 22:02:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2005-12-21 22:03:00,1.6118,1.6118,1.6114,1.6117,136300000.0
2005-12-21 22:04:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2005-12-21 22:05:00,1.6124,1.6124,1.6118,1.6118,136300000.0
2005-12-21 22:06:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-12-21 22:07:00,1.6118,1.6118,1.6114,1.6116,136300000.0
2005-12-21 22:08:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2005-12-21 22:09:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2005-12-21 22:10:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2005-12-21 22:11:00,1.6117,1.6118,1.6114,1.6116,136300000.0
2005-12-21 22:12:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-12-21 22:13:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2005-12-21 22:14:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-12-21 22:15:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2005-12-21 22:16:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2005-12-21 22:17:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2005-12-21 22:18:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-12-21 22:19:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-12-21 22:20:00,1.6122,1.6124,1.6119,1.6122,136300000.0
2005-12-21 22:22:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-12-21 22:25:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-12-21 22:26:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-12-21 22:27:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-12-21 22:28:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-21 22:29:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-12-21 22:31:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-12-21 22:32:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-12-21 22:33:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-12-21 22:34:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-12-21 22:35:00,1.613,1.6131,1.6129,1.6129,136300000.0
2005-12-21 22:36:00,1.6127,1.6133,1.6127,1.6131,136300000.0
2005-12-21 22:37:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-12-21 22:38:00,1.6134,1.6137,1.6133,1.6134,136300000.0
2005-12-21 22:39:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-12-21 22:40:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-12-21 22:41:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2005-12-21 22:42:00,1.6129,1.6131,1.6127,1.613,136300000.0
2005-12-21 22:43:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-12-21 22:44:00,1.613,1.6131,1.6129,1.6129,136300000.0
2005-12-21 22:45:00,1.6131,1.6139,1.6131,1.6136,136300000.0
2005-12-21 22:46:00,1.6138,1.6138,1.6127,1.6131,136300000.0
2005-12-21 22:47:00,1.6129,1.613,1.6127,1.613,136300000.0
2005-12-21 22:49:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-12-21 22:51:00,1.6134,1.6134,1.6129,1.613,136300000.0
2005-12-21 22:52:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2005-12-21 22:53:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-21 22:54:00,1.6129,1.6133,1.6129,1.613,136300000.0
2005-12-21 22:55:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2005-12-21 22:56:00,1.613,1.6138,1.6129,1.6136,136300000.0
2005-12-21 22:57:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-12-21 22:58:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2005-12-21 22:59:00,1.6138,1.6138,1.6133,1.6136,136300000.0
2005-12-21 23:00:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-12-21 23:01:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-12-21 23:02:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2005-12-21 23:03:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-12-21 23:04:00,1.6127,1.6129,1.6125,1.6129,136300000.0
2005-12-21 23:05:00,1.613,1.613,1.613,1.613,136300000.0
2005-12-21 23:06:00,1.6133,1.6137,1.6127,1.613,136300000.0
2005-12-21 23:07:00,1.6129,1.6131,1.6129,1.613,136300000.0
2005-12-21 23:08:00,1.6131,1.6134,1.613,1.6134,136300000.0
2005-12-21 23:10:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-12-21 23:11:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2005-12-21 23:12:00,1.6133,1.6136,1.6133,1.6133,136300000.0
2005-12-21 23:13:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2005-12-21 23:14:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2005-12-21 23:15:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-12-21 23:16:00,1.613,1.6134,1.6129,1.613,136300000.0
2005-12-21 23:17:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-12-21 23:18:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-12-21 23:20:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-21 23:22:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-21 23:23:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-21 23:26:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-21 23:27:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-12-21 23:28:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-12-21 23:29:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-12-21 23:30:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2005-12-21 23:31:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-12-21 23:32:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-12-21 23:33:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-12-21 23:34:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-12-21 23:35:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-12-21 23:36:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-12-21 23:37:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-12-21 23:38:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-12-21 23:41:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-12-21 23:42:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2005-12-21 23:43:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-12-21 23:44:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-12-21 23:45:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2005-12-21 23:46:00,1.6118,1.6118,1.6113,1.6113,136300000.0
2005-12-21 23:48:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-12-21 23:49:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-12-21 23:50:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2005-12-21 23:51:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-12-21 23:52:00,1.611,1.611,1.6109,1.611,136300000.0
2005-12-21 23:53:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-12-21 23:54:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-12-21 23:56:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-21 23:57:00,1.6109,1.6113,1.6107,1.6107,136300000.0
2005-12-21 23:59:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-12-22 00:00:00,1.6106,1.6107,1.6104,1.6105,136300000.0
2005-12-22 00:01:00,1.6106,1.6106,1.6104,1.6105,136300000.0
2005-12-22 00:02:00,1.6104,1.611,1.6104,1.611,136300000.0
2005-12-22 00:03:00,1.6112,1.6113,1.611,1.6111,136300000.0
2005-12-22 00:04:00,1.6112,1.6115,1.6111,1.6114,136300000.0
2005-12-22 00:05:00,1.6115,1.6115,1.611,1.6113,136300000.0
2005-12-22 00:06:00,1.6112,1.6112,1.611,1.6111,136300000.0
2005-12-22 00:07:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-12-22 00:08:00,1.6111,1.6112,1.6111,1.6112,136300000.0
2005-12-22 00:10:00,1.6114,1.6114,1.6112,1.6114,136300000.0
2005-12-22 00:11:00,1.6111,1.6112,1.6111,1.6112,136300000.0
2005-12-22 00:12:00,1.6111,1.6112,1.611,1.611,136300000.0
2005-12-22 00:13:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2005-12-22 00:14:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2005-12-22 00:15:00,1.611,1.611,1.6108,1.6108,136300000.0
2005-12-22 00:16:00,1.6106,1.6108,1.6106,1.6108,136300000.0
2005-12-22 00:17:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2005-12-22 00:18:00,1.6107,1.6108,1.6105,1.6105,136300000.0
2005-12-22 00:19:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2005-12-22 00:20:00,1.6106,1.611,1.6106,1.611,136300000.0
2005-12-22 00:21:00,1.6108,1.611,1.6108,1.611,136300000.0
2005-12-22 00:22:00,1.6111,1.6114,1.611,1.6114,136300000.0
2005-12-22 00:23:00,1.6111,1.6111,1.611,1.6111,136300000.0
2005-12-22 00:24:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2005-12-22 00:25:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2005-12-22 00:26:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2005-12-22 00:27:00,1.6114,1.6114,1.611,1.611,136300000.0
2005-12-22 00:28:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2005-12-22 00:29:00,1.611,1.6111,1.611,1.611,136300000.0
2005-12-22 00:30:00,1.6111,1.6111,1.611,1.6111,136300000.0
2005-12-22 00:31:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-12-22 00:32:00,1.6114,1.6114,1.6112,1.6114,136300000.0
2005-12-22 00:36:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2005-12-22 00:37:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2005-12-22 00:38:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-12-22 00:41:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-12-22 00:43:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2005-12-22 00:44:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2005-12-22 00:46:00,1.6112,1.6112,1.6108,1.6108,136300000.0
2005-12-22 00:47:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2005-12-22 00:48:00,1.6106,1.6108,1.6106,1.6107,136300000.0
2005-12-22 00:49:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-12-22 00:50:00,1.611,1.611,1.6107,1.6109,136300000.0
2005-12-22 00:51:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-12-22 00:52:00,1.6108,1.611,1.6107,1.6108,136300000.0
2005-12-22 00:53:00,1.6107,1.6108,1.6104,1.6104,136300000.0
2005-12-22 00:55:00,1.6106,1.6108,1.6106,1.6108,136300000.0
2005-12-22 00:56:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-22 00:57:00,1.6108,1.6108,1.6105,1.6106,136300000.0
2005-12-22 00:58:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2005-12-22 00:59:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2005-12-22 01:00:00,1.6101,1.6104,1.61,1.6101,136300000.0
2005-12-22 01:01:00,1.61,1.6102,1.61,1.61,136300000.0
2005-12-22 01:02:00,1.6101,1.6102,1.61,1.61,136300000.0
2005-12-22 01:03:00,1.6102,1.6102,1.6098,1.61,136300000.0
2005-12-22 01:04:00,1.6101,1.6103,1.61,1.61,136300000.0
2005-12-22 01:05:00,1.6099,1.61,1.6095,1.6096,136300000.0
2005-12-22 01:06:00,1.6098,1.61,1.6096,1.6098,136300000.0
2005-12-22 01:07:00,1.6097,1.6098,1.6096,1.6096,136300000.0
2005-12-22 01:08:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-12-22 01:09:00,1.6098,1.6102,1.6098,1.6098,136300000.0
2005-12-22 01:10:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2005-12-22 01:11:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2005-12-22 01:12:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2005-12-22 01:13:00,1.6096,1.6097,1.6093,1.6094,136300000.0
2005-12-22 01:14:00,1.6093,1.61,1.6093,1.6098,136300000.0
2005-12-22 01:15:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2005-12-22 01:16:00,1.6099,1.6105,1.6099,1.6103,136300000.0
2005-12-22 01:17:00,1.6102,1.6102,1.61,1.6102,136300000.0
2005-12-22 01:18:00,1.6103,1.6103,1.6101,1.6103,136300000.0
2005-12-22 01:19:00,1.6104,1.6106,1.6103,1.6105,136300000.0
2005-12-22 01:20:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2005-12-22 01:21:00,1.6101,1.6102,1.61,1.61,136300000.0
2005-12-22 01:22:00,1.6102,1.611,1.6101,1.6106,136300000.0
2005-12-22 01:23:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2005-12-22 01:24:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2005-12-22 01:25:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-12-22 01:26:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2005-12-22 01:27:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2005-12-22 01:28:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-12-22 01:29:00,1.6117,1.6117,1.6113,1.6116,136300000.0
2005-12-22 01:30:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2005-12-22 01:31:00,1.6116,1.6118,1.6115,1.6118,136300000.0
2005-12-22 01:32:00,1.6117,1.6118,1.6115,1.6115,136300000.0
2005-12-22 01:33:00,1.6116,1.6116,1.6113,1.6114,136300000.0
2005-12-22 01:34:00,1.6113,1.6122,1.6113,1.6122,136300000.0
2005-12-22 01:35:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2005-12-22 01:36:00,1.612,1.612,1.6118,1.6119,136300000.0
2005-12-22 01:37:00,1.6123,1.6124,1.6121,1.6123,136300000.0
2005-12-22 01:38:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-12-22 01:39:00,1.6123,1.613,1.6123,1.613,136300000.0
2005-12-22 01:40:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2005-12-22 01:41:00,1.6137,1.6137,1.6132,1.6134,136300000.0
2005-12-22 01:42:00,1.6133,1.6134,1.6128,1.6128,136300000.0
2005-12-22 01:43:00,1.6129,1.613,1.6126,1.6128,136300000.0
2005-12-22 01:44:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-12-22 01:45:00,1.6128,1.6128,1.6123,1.6125,136300000.0
2005-12-22 01:46:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2005-12-22 01:47:00,1.6127,1.6134,1.6127,1.6133,136300000.0
2005-12-22 01:48:00,1.6134,1.6137,1.6131,1.6131,136300000.0
2005-12-22 01:49:00,1.6133,1.6135,1.6131,1.6135,136300000.0
2005-12-22 01:50:00,1.6134,1.6134,1.6131,1.6132,136300000.0
2005-12-22 01:51:00,1.6133,1.6139,1.6133,1.6138,136300000.0
2005-12-22 01:52:00,1.6139,1.6139,1.6132,1.6135,136300000.0
2005-12-22 01:53:00,1.6134,1.6137,1.6131,1.6132,136300000.0
2005-12-22 01:54:00,1.6133,1.6135,1.613,1.6135,136300000.0
2005-12-22 01:55:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2005-12-22 01:56:00,1.6137,1.6137,1.6131,1.6134,136300000.0
2005-12-22 01:57:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2005-12-22 01:59:00,1.6134,1.6135,1.6134,1.6134,136300000.0
2005-12-22 02:00:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2005-12-22 02:01:00,1.6136,1.6137,1.6133,1.6136,136300000.0
2005-12-22 02:02:00,1.6135,1.6136,1.6133,1.6134,136300000.0
2005-12-22 02:03:00,1.6133,1.6135,1.6132,1.6135,136300000.0
2005-12-22 02:04:00,1.6134,1.6135,1.6134,1.6135,136300000.0
2005-12-22 02:05:00,1.6136,1.6139,1.6136,1.6139,136300000.0
2005-12-22 02:06:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2005-12-22 02:07:00,1.6139,1.6143,1.6138,1.6141,136300000.0
2005-12-22 02:08:00,1.614,1.6141,1.6138,1.6141,136300000.0
2005-12-22 02:10:00,1.6142,1.6144,1.614,1.6144,136300000.0
2005-12-22 02:11:00,1.6146,1.6159,1.6146,1.6159,136300000.0
2005-12-22 02:12:00,1.6156,1.616,1.6156,1.6159,136300000.0
2005-12-22 02:13:00,1.6158,1.6159,1.6155,1.6156,136300000.0
2005-12-22 02:14:00,1.6153,1.6156,1.6153,1.6156,136300000.0
2005-12-22 02:15:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-12-22 02:16:00,1.6157,1.6158,1.6155,1.6155,136300000.0
2005-12-22 02:17:00,1.6156,1.6156,1.615,1.6154,136300000.0
2005-12-22 02:18:00,1.6153,1.6156,1.6153,1.6155,136300000.0
2005-12-22 02:19:00,1.6154,1.6158,1.6154,1.6157,136300000.0
2005-12-22 02:20:00,1.6155,1.6157,1.6152,1.6152,136300000.0
2005-12-22 02:21:00,1.6154,1.6155,1.615,1.615,136300000.0
2005-12-22 02:22:00,1.6149,1.6154,1.6149,1.6153,136300000.0
2005-12-22 02:23:00,1.6152,1.6157,1.6152,1.6157,136300000.0
2005-12-22 02:24:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-12-22 02:25:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2005-12-22 02:26:00,1.6157,1.616,1.6154,1.6159,136300000.0
2005-12-22 02:27:00,1.6158,1.6162,1.6158,1.6162,136300000.0
2005-12-22 02:28:00,1.6164,1.6169,1.6164,1.6167,136300000.0
2005-12-22 02:29:00,1.6166,1.617,1.6164,1.6166,136300000.0
2005-12-22 02:30:00,1.6167,1.6168,1.6165,1.6166,136300000.0
2005-12-22 02:31:00,1.6165,1.6165,1.6161,1.6164,136300000.0
2005-12-22 02:32:00,1.6163,1.6163,1.6158,1.6159,136300000.0
2005-12-22 02:33:00,1.616,1.616,1.6159,1.616,136300000.0
2005-12-22 02:34:00,1.6163,1.617,1.6163,1.6168,136300000.0
2005-12-22 02:35:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2005-12-22 02:36:00,1.6165,1.6165,1.6158,1.6164,136300000.0
2005-12-22 02:37:00,1.6166,1.6166,1.6161,1.6161,136300000.0
2005-12-22 02:38:00,1.6162,1.6163,1.616,1.6162,136300000.0
2005-12-22 02:39:00,1.616,1.6164,1.616,1.6163,136300000.0
2005-12-22 02:40:00,1.6164,1.6164,1.6155,1.6158,136300000.0
2005-12-22 02:41:00,1.6157,1.6158,1.6155,1.6156,136300000.0
2005-12-22 02:42:00,1.6155,1.6158,1.6155,1.6155,136300000.0
2005-12-22 02:43:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-12-22 02:44:00,1.6155,1.6159,1.6155,1.6159,136300000.0
2005-12-22 02:45:00,1.6158,1.6158,1.6154,1.6155,136300000.0
2005-12-22 02:46:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2005-12-22 02:47:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-12-22 02:48:00,1.6155,1.6159,1.6155,1.6159,136300000.0
2005-12-22 02:49:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-12-22 02:50:00,1.616,1.6164,1.616,1.6163,136300000.0
2005-12-22 02:51:00,1.616,1.6164,1.616,1.6161,136300000.0
2005-12-22 02:52:00,1.6163,1.6163,1.6156,1.6159,136300000.0
2005-12-22 02:53:00,1.6156,1.6159,1.6155,1.6155,136300000.0
2005-12-22 02:54:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2005-12-22 02:55:00,1.6154,1.6154,1.6151,1.6152,136300000.0
2005-12-22 02:56:00,1.6153,1.6154,1.615,1.6151,136300000.0
2005-12-22 02:57:00,1.615,1.6152,1.615,1.6152,136300000.0
2005-12-22 02:58:00,1.6153,1.6153,1.6151,1.6153,136300000.0
2005-12-22 02:59:00,1.6152,1.6153,1.615,1.6151,136300000.0
2005-12-22 03:00:00,1.615,1.615,1.6146,1.6146,136300000.0
2005-12-22 03:01:00,1.6145,1.6145,1.6142,1.6145,136300000.0
2005-12-22 03:02:00,1.6144,1.6147,1.6141,1.6146,136300000.0
2005-12-22 03:03:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2005-12-22 03:04:00,1.6148,1.615,1.6147,1.615,136300000.0
2005-12-22 03:05:00,1.6149,1.6151,1.6148,1.615,136300000.0
2005-12-22 03:06:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2005-12-22 03:07:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2005-12-22 03:08:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2005-12-22 03:09:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-12-22 03:10:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-12-22 03:11:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-12-22 03:12:00,1.6154,1.6155,1.6152,1.6152,136300000.0
2005-12-22 03:13:00,1.6153,1.6156,1.6153,1.6156,136300000.0
2005-12-22 03:14:00,1.6157,1.6158,1.6154,1.6157,136300000.0
2005-12-22 03:15:00,1.6158,1.6158,1.6155,1.6157,136300000.0
2005-12-22 03:16:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-12-22 03:17:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2005-12-22 03:18:00,1.6159,1.6165,1.6157,1.6161,136300000.0
2005-12-22 03:19:00,1.616,1.6165,1.616,1.6165,136300000.0
2005-12-22 03:20:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2005-12-22 03:21:00,1.6161,1.6163,1.6158,1.6158,136300000.0
2005-12-22 03:22:00,1.616,1.616,1.6158,1.6158,136300000.0
2005-12-22 03:23:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-22 03:24:00,1.6158,1.6159,1.6155,1.6158,136300000.0
2005-12-22 03:25:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-12-22 03:26:00,1.6153,1.6153,1.6152,1.6152,136300000.0
2005-12-22 03:27:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2005-12-22 03:28:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-12-22 03:29:00,1.6152,1.6155,1.6152,1.6155,136300000.0
2005-12-22 03:30:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2005-12-22 03:31:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2005-12-22 03:32:00,1.6156,1.6159,1.6155,1.6155,136300000.0
2005-12-22 03:33:00,1.6159,1.6159,1.6154,1.6156,136300000.0
2005-12-22 03:34:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-12-22 03:35:00,1.6158,1.6158,1.6157,1.6157,136300000.0
2005-12-22 03:36:00,1.6155,1.6155,1.6154,1.6155,136300000.0
2005-12-22 03:37:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-22 03:38:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-12-22 03:39:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-12-22 03:40:00,1.6152,1.6152,1.6149,1.6151,136300000.0
2005-12-22 03:41:00,1.6152,1.6155,1.6151,1.6155,136300000.0
2005-12-22 03:42:00,1.6154,1.6157,1.6154,1.6155,136300000.0
2005-12-22 03:43:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-12-22 03:44:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2005-12-22 03:45:00,1.6152,1.6154,1.6151,1.6151,136300000.0
2005-12-22 03:46:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2005-12-22 03:47:00,1.6154,1.6154,1.6152,1.6154,136300000.0
2005-12-22 03:48:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-12-22 03:49:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2005-12-22 03:50:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2005-12-22 03:51:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-12-22 03:53:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-12-22 03:54:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-12-22 03:55:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-12-22 03:56:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-12-22 03:58:00,1.6154,1.6157,1.6153,1.6157,136300000.0
2005-12-22 03:59:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-12-22 04:00:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2005-12-22 04:01:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-12-22 04:02:00,1.6152,1.6156,1.6152,1.6155,136300000.0
2005-12-22 04:03:00,1.6156,1.6161,1.6155,1.6161,136300000.0
2005-12-22 04:04:00,1.616,1.6167,1.6158,1.6167,136300000.0
2005-12-22 04:05:00,1.6169,1.617,1.6166,1.6167,136300000.0
2005-12-22 04:06:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-12-22 04:07:00,1.6169,1.6169,1.6166,1.6166,136300000.0
2005-12-22 04:08:00,1.6167,1.617,1.6166,1.6168,136300000.0
2005-12-22 04:09:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2005-12-22 04:10:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2005-12-22 04:11:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-12-22 04:12:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-12-22 04:13:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2005-12-22 04:14:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-22 04:15:00,1.6164,1.6164,1.6159,1.616,136300000.0
2005-12-22 04:17:00,1.6159,1.616,1.6155,1.6155,136300000.0
2005-12-22 04:18:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-12-22 04:19:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-12-22 04:20:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2005-12-22 04:21:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-12-22 04:22:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2005-12-22 04:23:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-12-22 04:24:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-12-22 04:25:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-12-22 04:26:00,1.6162,1.6163,1.6159,1.6159,136300000.0
2005-12-22 04:27:00,1.6158,1.6158,1.6157,1.6157,136300000.0
2005-12-22 04:28:00,1.6156,1.6156,1.6152,1.6155,136300000.0
2005-12-22 04:29:00,1.6153,1.6155,1.6153,1.6153,136300000.0
2005-12-22 04:30:00,1.6155,1.6156,1.6151,1.6152,136300000.0
2005-12-22 04:31:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2005-12-22 04:32:00,1.6148,1.615,1.6145,1.6145,136300000.0
2005-12-22 04:33:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2005-12-22 04:34:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-12-22 04:35:00,1.6144,1.6146,1.6141,1.6141,136300000.0
2005-12-22 04:36:00,1.6142,1.6144,1.6139,1.614,136300000.0
2005-12-22 04:37:00,1.6138,1.614,1.6136,1.6138,136300000.0
2005-12-22 04:38:00,1.614,1.6141,1.614,1.6141,136300000.0
2005-12-22 04:39:00,1.614,1.6141,1.614,1.614,136300000.0
2005-12-22 04:40:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-22 04:41:00,1.614,1.6146,1.6138,1.6146,136300000.0
2005-12-22 04:42:00,1.6145,1.6146,1.6143,1.6146,136300000.0
2005-12-22 04:43:00,1.6145,1.6146,1.6143,1.6144,136300000.0
2005-12-22 04:44:00,1.6145,1.6147,1.614,1.614,136300000.0
2005-12-22 04:45:00,1.6141,1.6141,1.6135,1.6135,136300000.0
2005-12-22 04:46:00,1.6137,1.6146,1.6135,1.6143,136300000.0
2005-12-22 04:47:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-12-22 04:48:00,1.614,1.6141,1.614,1.6141,136300000.0
2005-12-22 04:50:00,1.614,1.614,1.6139,1.6139,136300000.0
2005-12-22 04:51:00,1.6135,1.6135,1.6131,1.6133,136300000.0
2005-12-22 04:52:00,1.6139,1.614,1.6135,1.614,136300000.0
2005-12-22 04:53:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2005-12-22 04:54:00,1.6143,1.6144,1.6139,1.6142,136300000.0
2005-12-22 04:55:00,1.6139,1.614,1.6139,1.6139,136300000.0
2005-12-22 04:56:00,1.614,1.6141,1.6139,1.614,136300000.0
2005-12-22 04:57:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2005-12-22 04:58:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2005-12-22 05:00:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-12-22 05:01:00,1.614,1.614,1.6138,1.6138,136300000.0
2005-12-22 05:02:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-12-22 05:03:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2005-12-22 05:04:00,1.6139,1.614,1.6139,1.614,136300000.0
2005-12-22 05:05:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-12-22 05:06:00,1.614,1.614,1.6139,1.6139,136300000.0
2005-12-22 05:07:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-22 05:08:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2005-12-22 05:09:00,1.6138,1.6138,1.6135,1.6135,136300000.0
2005-12-22 05:11:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-12-22 05:13:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2005-12-22 05:15:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-12-22 05:16:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-12-22 05:19:00,1.6137,1.6137,1.6133,1.6135,136300000.0
2005-12-22 05:20:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2005-12-22 05:21:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-12-22 05:22:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2005-12-22 05:23:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2005-12-22 05:24:00,1.614,1.614,1.6138,1.6139,136300000.0
2005-12-22 05:25:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-12-22 05:26:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-12-22 05:27:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-12-22 05:28:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-12-22 05:29:00,1.6137,1.6139,1.6135,1.6135,136300000.0
2005-12-22 05:30:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2005-12-22 05:31:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-12-22 05:32:00,1.6132,1.6132,1.613,1.613,136300000.0
2005-12-22 05:33:00,1.6129,1.6133,1.6129,1.6132,136300000.0
2005-12-22 05:34:00,1.613,1.613,1.6126,1.6126,136300000.0
2005-12-22 05:35:00,1.6125,1.6125,1.6123,1.6123,136300000.0
2005-12-22 05:36:00,1.6124,1.6129,1.6124,1.6129,136300000.0
2005-12-22 05:37:00,1.6128,1.6128,1.6125,1.6126,136300000.0
2005-12-22 05:38:00,1.6125,1.6126,1.6121,1.6124,136300000.0
2005-12-22 05:39:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-22 05:40:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-12-22 05:41:00,1.6123,1.6125,1.6123,1.6123,136300000.0
2005-12-22 05:42:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-12-22 05:44:00,1.6122,1.6123,1.6121,1.6123,136300000.0
2005-12-22 05:45:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-12-22 05:46:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2005-12-22 05:47:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2005-12-22 05:48:00,1.6125,1.6126,1.6123,1.6124,136300000.0
2005-12-22 05:49:00,1.6123,1.6123,1.6121,1.6123,136300000.0
2005-12-22 05:50:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-12-22 05:51:00,1.6123,1.6123,1.6121,1.6122,136300000.0
2005-12-22 05:52:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2005-12-22 05:55:00,1.6123,1.6123,1.6121,1.6123,136300000.0
2005-12-22 05:57:00,1.6125,1.6125,1.6123,1.6124,136300000.0
2005-12-22 05:58:00,1.6125,1.6126,1.6124,1.6126,136300000.0
2005-12-22 05:59:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-12-22 06:00:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-12-22 06:01:00,1.6123,1.6124,1.6123,1.6123,136300000.0
2005-12-22 06:02:00,1.6124,1.6133,1.6124,1.6133,136300000.0
2005-12-22 06:03:00,1.6135,1.6137,1.6132,1.6137,136300000.0
2005-12-22 06:04:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2005-12-22 06:05:00,1.6135,1.6135,1.6134,1.6134,136300000.0
2005-12-22 06:06:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2005-12-22 06:07:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-12-22 06:08:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-12-22 06:09:00,1.6138,1.6138,1.6135,1.6138,136300000.0
2005-12-22 06:10:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-12-22 06:12:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2005-12-22 06:13:00,1.6136,1.6136,1.6135,1.6136,136300000.0
2005-12-22 06:14:00,1.6138,1.6139,1.6135,1.6135,136300000.0
2005-12-22 06:15:00,1.6136,1.6138,1.6136,1.6136,136300000.0
2005-12-22 06:16:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2005-12-22 06:17:00,1.6139,1.614,1.6138,1.614,136300000.0
2005-12-22 06:18:00,1.6139,1.614,1.6138,1.6138,136300000.0
2005-12-22 06:19:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2005-12-22 06:20:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2005-12-22 06:21:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2005-12-22 06:22:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2005-12-22 06:23:00,1.6134,1.6134,1.6129,1.613,136300000.0
2005-12-22 06:24:00,1.6132,1.6132,1.613,1.6131,136300000.0
2005-12-22 06:25:00,1.6132,1.6136,1.6131,1.6135,136300000.0
2005-12-22 06:26:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-12-22 06:27:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2005-12-22 06:28:00,1.6142,1.6142,1.614,1.614,136300000.0
2005-12-22 06:29:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2005-12-22 06:31:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2005-12-22 06:32:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2005-12-22 06:33:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2005-12-22 06:34:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-22 06:35:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-12-22 06:36:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2005-12-22 06:37:00,1.6135,1.6141,1.6135,1.6138,136300000.0
2005-12-22 06:38:00,1.6139,1.614,1.6138,1.614,136300000.0
2005-12-22 06:39:00,1.6141,1.6141,1.614,1.6141,136300000.0
2005-12-22 06:40:00,1.614,1.6142,1.614,1.6142,136300000.0
2005-12-22 06:41:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2005-12-22 06:42:00,1.6143,1.6146,1.6143,1.6146,136300000.0
2005-12-22 06:43:00,1.6145,1.6145,1.6142,1.6142,136300000.0
2005-12-22 06:44:00,1.6143,1.6143,1.614,1.614,136300000.0
2005-12-22 06:45:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2005-12-22 06:46:00,1.6142,1.6145,1.6142,1.6144,136300000.0
2005-12-22 06:47:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2005-12-22 06:48:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-12-22 06:49:00,1.614,1.614,1.614,1.614,136300000.0
2005-12-22 06:50:00,1.6139,1.614,1.6139,1.614,136300000.0
2005-12-22 06:51:00,1.6138,1.614,1.6138,1.614,136300000.0
2005-12-22 06:52:00,1.6139,1.614,1.6138,1.614,136300000.0
2005-12-22 06:53:00,1.6141,1.6142,1.614,1.6141,136300000.0
2005-12-22 06:54:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2005-12-22 06:55:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2005-12-22 06:56:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2005-12-22 06:57:00,1.6142,1.6142,1.614,1.614,136300000.0
2005-12-22 06:58:00,1.6141,1.6142,1.614,1.6141,136300000.0
2005-12-22 06:59:00,1.614,1.6147,1.614,1.6147,136300000.0
2005-12-22 07:00:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-12-22 07:01:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2005-12-22 07:02:00,1.6148,1.6149,1.6146,1.6147,136300000.0
2005-12-22 07:03:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2005-12-22 07:04:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2005-12-22 07:05:00,1.6148,1.6149,1.6143,1.6143,136300000.0
2005-12-22 07:06:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2005-12-22 07:07:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2005-12-22 07:09:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2005-12-22 07:10:00,1.6145,1.6147,1.6145,1.6146,136300000.0
2005-12-22 07:11:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2005-12-22 07:12:00,1.6145,1.6146,1.6144,1.6144,136300000.0
2005-12-22 07:13:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2005-12-22 07:14:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-12-22 07:15:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2005-12-22 07:16:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-12-22 07:18:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-12-22 07:19:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-12-22 07:21:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2005-12-22 07:22:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2005-12-22 07:23:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-12-22 07:25:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2005-12-22 07:26:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2005-12-22 07:27:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2005-12-22 07:28:00,1.6147,1.6152,1.6146,1.6152,136300000.0
2005-12-22 07:29:00,1.615,1.6154,1.615,1.6151,136300000.0
2005-12-22 07:30:00,1.6152,1.6152,1.6148,1.6148,136300000.0
2005-12-22 07:31:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-12-22 07:32:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2005-12-22 07:33:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2005-12-22 07:34:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2005-12-22 07:35:00,1.6144,1.6145,1.6136,1.6136,136300000.0
2005-12-22 07:36:00,1.6137,1.614,1.6135,1.614,136300000.0
2005-12-22 07:37:00,1.6141,1.6144,1.614,1.6141,136300000.0
2005-12-22 07:38:00,1.614,1.6143,1.614,1.6141,136300000.0
2005-12-22 07:39:00,1.614,1.6141,1.614,1.6141,136300000.0
2005-12-22 07:40:00,1.614,1.6142,1.614,1.6142,136300000.0
2005-12-22 07:42:00,1.6141,1.6143,1.614,1.6142,136300000.0
2005-12-22 07:43:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2005-12-22 07:44:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2005-12-22 07:45:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-12-22 07:46:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2005-12-22 07:47:00,1.6145,1.6147,1.6145,1.6146,136300000.0
2005-12-22 07:48:00,1.6147,1.6148,1.6144,1.6148,136300000.0
2005-12-22 07:49:00,1.6149,1.6149,1.6147,1.6148,136300000.0
2005-12-22 07:51:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-12-22 07:53:00,1.6147,1.6148,1.6146,1.6148,136300000.0
2005-12-22 07:54:00,1.6147,1.6148,1.6146,1.6146,136300000.0
2005-12-22 07:55:00,1.6145,1.6146,1.6144,1.6146,136300000.0
2005-12-22 07:56:00,1.6147,1.6148,1.6143,1.6143,136300000.0
2005-12-22 07:57:00,1.6144,1.6145,1.6136,1.614,136300000.0
2005-12-22 07:58:00,1.6138,1.6141,1.6137,1.614,136300000.0
2005-12-22 07:59:00,1.6139,1.614,1.6135,1.6139,136300000.0
2005-12-22 08:00:00,1.6138,1.6143,1.6138,1.6141,136300000.0
2005-12-22 08:01:00,1.614,1.6149,1.614,1.6143,136300000.0
2005-12-22 08:02:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-12-22 08:03:00,1.615,1.615,1.6148,1.615,136300000.0
2005-12-22 08:04:00,1.6149,1.6155,1.6149,1.6154,136300000.0
2005-12-22 08:05:00,1.6155,1.6155,1.6151,1.6153,136300000.0
2005-12-22 08:06:00,1.6154,1.6157,1.6143,1.6143,136300000.0
2005-12-22 08:07:00,1.6145,1.6148,1.614,1.6144,136300000.0
2005-12-22 08:08:00,1.6145,1.6147,1.6143,1.6147,136300000.0
2005-12-22 08:09:00,1.6147,1.6149,1.6144,1.6146,136300000.0
2005-12-22 08:10:00,1.6145,1.6145,1.6141,1.6143,136300000.0
2005-12-22 08:11:00,1.6144,1.6145,1.6142,1.6144,136300000.0
2005-12-22 08:12:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2005-12-22 08:13:00,1.6144,1.6146,1.6143,1.6143,136300000.0
2005-12-22 08:14:00,1.6142,1.6146,1.6142,1.6144,136300000.0
2005-12-22 08:15:00,1.6143,1.6145,1.6139,1.614,136300000.0
2005-12-22 08:16:00,1.6139,1.6141,1.6139,1.614,136300000.0
2005-12-22 08:17:00,1.6141,1.6143,1.614,1.614,136300000.0
2005-12-22 08:18:00,1.6141,1.6143,1.614,1.6142,136300000.0
2005-12-22 08:19:00,1.614,1.614,1.6136,1.6139,136300000.0
2005-12-22 08:20:00,1.6138,1.6143,1.6138,1.6143,136300000.0
2005-12-22 08:21:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2005-12-22 08:22:00,1.614,1.6142,1.6139,1.6141,136300000.0
2005-12-22 08:23:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-12-22 08:24:00,1.6142,1.6144,1.6141,1.6144,136300000.0
2005-12-22 08:25:00,1.6145,1.6146,1.6142,1.6146,136300000.0
2005-12-22 08:26:00,1.6147,1.6151,1.6147,1.6148,136300000.0
2005-12-22 08:27:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2005-12-22 08:28:00,1.6147,1.6147,1.6144,1.6145,136300000.0
2005-12-22 08:29:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2005-12-22 08:30:00,1.6141,1.6146,1.6141,1.6145,136300000.0
2005-12-22 08:31:00,1.6143,1.6144,1.6133,1.6136,136300000.0
2005-12-22 08:32:00,1.6137,1.6138,1.613,1.613,136300000.0
2005-12-22 08:33:00,1.6131,1.6134,1.6128,1.6134,136300000.0
2005-12-22 08:34:00,1.6133,1.6133,1.6129,1.6129,136300000.0
2005-12-22 08:35:00,1.613,1.6132,1.6124,1.6124,136300000.0
2005-12-22 08:36:00,1.6125,1.6128,1.6125,1.6126,136300000.0
2005-12-22 08:37:00,1.6127,1.6132,1.6126,1.6132,136300000.0
2005-12-22 08:38:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-12-22 08:39:00,1.6135,1.6137,1.6133,1.6133,136300000.0
2005-12-22 08:40:00,1.6132,1.6139,1.6132,1.6137,136300000.0
2005-12-22 08:41:00,1.6135,1.6139,1.6131,1.6139,136300000.0
2005-12-22 08:42:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-22 08:44:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2005-12-22 08:45:00,1.6136,1.6138,1.6134,1.6138,136300000.0
2005-12-22 08:46:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2005-12-22 08:47:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2005-12-22 08:48:00,1.6138,1.6143,1.6136,1.6143,136300000.0
2005-12-22 08:49:00,1.6144,1.6144,1.6141,1.6143,136300000.0
2005-12-22 08:50:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2005-12-22 08:51:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2005-12-22 08:52:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2005-12-22 08:53:00,1.6142,1.6144,1.614,1.6143,136300000.0
2005-12-22 08:54:00,1.6141,1.6144,1.6138,1.6141,136300000.0
2005-12-22 08:55:00,1.614,1.6145,1.614,1.6144,136300000.0
2005-12-22 08:57:00,1.6145,1.6148,1.6145,1.6147,136300000.0
2005-12-22 08:58:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2005-12-22 08:59:00,1.615,1.6152,1.6149,1.6152,136300000.0
2005-12-22 09:00:00,1.6151,1.6154,1.615,1.6152,136300000.0
2005-12-22 09:01:00,1.6153,1.6153,1.6152,1.6152,136300000.0
2005-12-22 09:02:00,1.6151,1.6155,1.6151,1.6154,136300000.0
2005-12-22 09:03:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2005-12-22 09:04:00,1.615,1.615,1.6147,1.6149,136300000.0
2005-12-22 09:05:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2005-12-22 09:06:00,1.6151,1.6152,1.615,1.615,136300000.0
2005-12-22 09:07:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2005-12-22 09:08:00,1.6152,1.6154,1.6151,1.6151,136300000.0
2005-12-22 09:09:00,1.6152,1.6153,1.6151,1.6152,136300000.0
2005-12-22 09:10:00,1.6151,1.6152,1.615,1.615,136300000.0
2005-12-22 09:11:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2005-12-22 09:12:00,1.6155,1.6156,1.6153,1.6153,136300000.0
2005-12-22 09:13:00,1.6152,1.6153,1.6151,1.6151,136300000.0
2005-12-22 09:14:00,1.6152,1.6153,1.6151,1.6152,136300000.0
2005-12-22 09:15:00,1.615,1.6155,1.615,1.6154,136300000.0
2005-12-22 09:16:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2005-12-22 09:17:00,1.6153,1.6154,1.615,1.6151,136300000.0
2005-12-22 09:18:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2005-12-22 09:19:00,1.615,1.6154,1.615,1.615,136300000.0
2005-12-22 09:20:00,1.6149,1.6152,1.6149,1.6151,136300000.0
2005-12-22 09:21:00,1.615,1.615,1.615,1.615,136300000.0
2005-12-22 09:22:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2005-12-22 09:23:00,1.6155,1.6155,1.6152,1.6155,136300000.0
2005-12-22 09:24:00,1.6154,1.6154,1.6149,1.6149,136300000.0
2005-12-22 09:25:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2005-12-22 09:26:00,1.615,1.6151,1.6149,1.6149,136300000.0
2005-12-22 09:27:00,1.6148,1.6148,1.6146,1.6147,136300000.0
2005-12-22 09:28:00,1.6146,1.6148,1.6144,1.6144,136300000.0
2005-12-22 09:29:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2005-12-22 09:30:00,1.6144,1.6147,1.6144,1.6145,136300000.0
2005-12-22 09:31:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2005-12-22 09:32:00,1.6143,1.6144,1.614,1.6142,136300000.0
2005-12-22 09:33:00,1.614,1.6144,1.614,1.6141,136300000.0
2005-12-22 09:34:00,1.614,1.6145,1.6139,1.6145,136300000.0
2005-12-22 09:35:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2005-12-22 09:36:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2005-12-22 09:37:00,1.6145,1.6145,1.6142,1.6145,136300000.0
2005-12-22 09:38:00,1.6144,1.6146,1.6142,1.6146,136300000.0
2005-12-22 09:39:00,1.6147,1.6148,1.6144,1.6144,136300000.0
2005-12-22 09:40:00,1.6145,1.6148,1.6144,1.6148,136300000.0
2005-12-22 09:41:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2005-12-22 09:42:00,1.615,1.6152,1.6149,1.6149,136300000.0
2005-12-22 09:43:00,1.615,1.6155,1.6148,1.615,136300000.0
2005-12-22 09:44:00,1.6149,1.6153,1.6149,1.6149,136300000.0
2005-12-22 09:45:00,1.6148,1.6149,1.6144,1.6146,136300000.0
2005-12-22 09:46:00,1.6145,1.615,1.6144,1.615,136300000.0
2005-12-22 09:47:00,1.6148,1.6151,1.6144,1.6144,136300000.0
2005-12-22 09:48:00,1.6146,1.6147,1.6142,1.6143,136300000.0
2005-12-22 09:49:00,1.6142,1.6146,1.6142,1.6145,136300000.0
2005-12-22 09:50:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2005-12-22 09:51:00,1.6144,1.6146,1.6142,1.6142,136300000.0
2005-12-22 09:52:00,1.6141,1.6143,1.6137,1.6141,136300000.0
2005-12-22 09:53:00,1.6142,1.6142,1.6138,1.6139,136300000.0
2005-12-22 09:54:00,1.614,1.6141,1.6135,1.6138,136300000.0
2005-12-22 09:55:00,1.6136,1.6145,1.6136,1.6142,136300000.0
2005-12-22 09:56:00,1.6141,1.6142,1.6135,1.6137,136300000.0
2005-12-22 09:57:00,1.6138,1.614,1.6137,1.614,136300000.0
2005-12-22 09:58:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2005-12-22 09:59:00,1.614,1.6144,1.6138,1.614,136300000.0
2005-12-22 10:00:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2005-12-22 10:01:00,1.6145,1.6145,1.6143,1.6145,136300000.0
2005-12-22 10:02:00,1.6143,1.6146,1.6142,1.6144,136300000.0
2005-12-22 10:03:00,1.6143,1.6148,1.6143,1.6144,136300000.0
2005-12-22 10:04:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2005-12-22 10:05:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-12-22 10:06:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-12-22 10:08:00,1.6146,1.6148,1.6146,1.6147,136300000.0
2005-12-22 10:09:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2005-12-22 10:10:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2005-12-22 10:11:00,1.6148,1.6148,1.6145,1.6147,136300000.0
2005-12-22 10:12:00,1.6148,1.615,1.6148,1.615,136300000.0
2005-12-22 10:13:00,1.6151,1.6152,1.6148,1.6151,136300000.0
2005-12-22 10:14:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2005-12-22 10:15:00,1.6152,1.6153,1.615,1.615,136300000.0
2005-12-22 10:16:00,1.6151,1.6153,1.615,1.6152,136300000.0
2005-12-22 10:17:00,1.6153,1.6154,1.6152,1.6153,136300000.0
2005-12-22 10:18:00,1.6154,1.6154,1.615,1.6151,136300000.0
2005-12-22 10:19:00,1.615,1.6156,1.6149,1.6155,136300000.0
2005-12-22 10:20:00,1.6152,1.6155,1.6152,1.6154,136300000.0
2005-12-22 10:21:00,1.6155,1.6155,1.615,1.6152,136300000.0
2005-12-22 10:22:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2005-12-22 10:23:00,1.6152,1.6154,1.6151,1.6153,136300000.0
2005-12-22 10:24:00,1.6154,1.6165,1.6153,1.6165,136300000.0
2005-12-22 10:25:00,1.6162,1.6172,1.6162,1.6163,136300000.0
2005-12-22 10:26:00,1.6162,1.6166,1.6162,1.6166,136300000.0
2005-12-22 10:27:00,1.6164,1.6166,1.6164,1.6165,136300000.0
2005-12-22 10:28:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2005-12-22 10:29:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2005-12-22 10:30:00,1.6161,1.6167,1.6159,1.6163,136300000.0
2005-12-22 10:31:00,1.6163,1.6163,1.616,1.6161,136300000.0
2005-12-22 10:32:00,1.6162,1.6167,1.6161,1.6167,136300000.0
2005-12-22 10:33:00,1.6168,1.6171,1.6167,1.6167,136300000.0
2005-12-22 10:36:00,1.6161,1.6165,1.6159,1.6165,136300000.0
2005-12-22 10:37:00,1.6164,1.6175,1.6164,1.6171,136300000.0
2005-12-22 10:38:00,1.6176,1.6176,1.617,1.6171,136300000.0
2005-12-22 10:39:00,1.6172,1.6175,1.6171,1.6172,136300000.0
2005-12-22 10:40:00,1.6174,1.6176,1.617,1.617,136300000.0
2005-12-22 10:41:00,1.6168,1.6174,1.6168,1.6172,136300000.0
2005-12-22 10:42:00,1.6173,1.6179,1.6171,1.6173,136300000.0
2005-12-22 10:43:00,1.6173,1.6182,1.6173,1.6176,136300000.0
2005-12-22 10:44:00,1.6175,1.6182,1.6175,1.6181,136300000.0
2005-12-22 10:45:00,1.618,1.6189,1.618,1.6189,136300000.0
2005-12-22 10:46:00,1.619,1.619,1.6185,1.6186,136300000.0
2005-12-22 10:47:00,1.6187,1.6192,1.6186,1.619,136300000.0
2005-12-22 10:48:00,1.6188,1.6191,1.6187,1.6187,136300000.0
2005-12-22 10:49:00,1.6189,1.6189,1.6183,1.6185,136300000.0
2005-12-22 10:50:00,1.6183,1.6187,1.6183,1.6187,136300000.0
2005-12-22 10:51:00,1.619,1.619,1.6181,1.6182,136300000.0
2005-12-22 10:52:00,1.6181,1.6184,1.618,1.6184,136300000.0
2005-12-22 10:53:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-12-22 10:54:00,1.6183,1.6184,1.618,1.618,136300000.0
2005-12-22 10:55:00,1.6181,1.6183,1.618,1.6182,136300000.0
2005-12-22 10:56:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-12-22 10:57:00,1.6188,1.619,1.6188,1.6189,136300000.0
2005-12-22 10:58:00,1.6188,1.619,1.6186,1.6188,136300000.0
2005-12-22 10:59:00,1.6189,1.619,1.6185,1.6186,136300000.0
2005-12-22 11:00:00,1.6185,1.6188,1.6184,1.6187,136300000.0
2005-12-22 11:01:00,1.6186,1.6187,1.6184,1.6185,136300000.0
2005-12-22 11:02:00,1.6186,1.6187,1.6181,1.6183,136300000.0
2005-12-22 11:03:00,1.6182,1.6183,1.6179,1.6182,136300000.0
2005-12-22 11:04:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2005-12-22 11:05:00,1.6183,1.6183,1.6179,1.6179,136300000.0
2005-12-22 11:06:00,1.6179,1.618,1.6177,1.6177,136300000.0
2005-12-22 11:07:00,1.6176,1.6182,1.6173,1.6181,136300000.0
2005-12-22 11:08:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-12-22 11:09:00,1.618,1.6181,1.6177,1.618,136300000.0
2005-12-22 11:10:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-12-22 11:11:00,1.618,1.6183,1.6179,1.6181,136300000.0
2005-12-22 11:12:00,1.6184,1.6189,1.6183,1.6184,136300000.0
2005-12-22 11:13:00,1.6183,1.6184,1.6181,1.6182,136300000.0
2005-12-22 11:14:00,1.6181,1.6185,1.6179,1.6183,136300000.0
2005-12-22 11:15:00,1.6181,1.6183,1.618,1.6181,136300000.0
2005-12-22 11:16:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-12-22 11:17:00,1.6179,1.6182,1.6178,1.6182,136300000.0
2005-12-22 11:18:00,1.618,1.6181,1.6173,1.6173,136300000.0
2005-12-22 11:19:00,1.6174,1.6177,1.6174,1.6176,136300000.0
2005-12-22 11:20:00,1.6175,1.6177,1.6168,1.6172,136300000.0
2005-12-22 11:21:00,1.6171,1.6172,1.617,1.6172,136300000.0
2005-12-22 11:22:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2005-12-22 11:23:00,1.617,1.617,1.6165,1.6165,136300000.0
2005-12-22 11:24:00,1.6166,1.6169,1.6165,1.6169,136300000.0
2005-12-22 11:25:00,1.6164,1.6168,1.6164,1.6164,136300000.0
2005-12-22 11:26:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2005-12-22 11:27:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-12-22 11:28:00,1.6163,1.6167,1.6163,1.6167,136300000.0
2005-12-22 11:29:00,1.6166,1.6168,1.6165,1.6166,136300000.0
2005-12-22 11:30:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-12-22 11:31:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-12-22 11:32:00,1.6166,1.6166,1.616,1.6162,136300000.0
2005-12-22 11:33:00,1.6163,1.6163,1.6158,1.6162,136300000.0
2005-12-22 11:34:00,1.6158,1.6162,1.6157,1.616,136300000.0
2005-12-22 11:35:00,1.6161,1.6164,1.616,1.6162,136300000.0
2005-12-22 11:36:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2005-12-22 11:37:00,1.616,1.6166,1.6159,1.6166,136300000.0
2005-12-22 11:40:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-12-22 11:41:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2005-12-22 11:42:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-12-22 11:43:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-12-22 11:44:00,1.6164,1.6169,1.6164,1.6166,136300000.0
2005-12-22 11:45:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-12-22 11:46:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-12-22 11:47:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2005-12-22 11:48:00,1.6164,1.6166,1.6163,1.6166,136300000.0
2005-12-22 11:49:00,1.6165,1.6168,1.6164,1.6167,136300000.0
2005-12-22 11:50:00,1.6166,1.6169,1.6164,1.6164,136300000.0
2005-12-22 11:51:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-12-22 11:52:00,1.6166,1.6168,1.6164,1.6166,136300000.0
2005-12-22 11:53:00,1.6167,1.6167,1.6164,1.6167,136300000.0
2005-12-22 11:54:00,1.6166,1.6168,1.6164,1.6164,136300000.0
2005-12-22 11:55:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-12-22 11:56:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2005-12-22 11:57:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-12-22 11:58:00,1.6164,1.6165,1.6162,1.6165,136300000.0
2005-12-22 11:59:00,1.6167,1.6169,1.6165,1.6165,136300000.0
2005-12-22 12:00:00,1.6167,1.6168,1.6164,1.6165,136300000.0
2005-12-22 12:01:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2005-12-22 12:02:00,1.6167,1.6169,1.6165,1.6166,136300000.0
2005-12-22 12:03:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2005-12-22 12:04:00,1.6164,1.6165,1.6162,1.6162,136300000.0
2005-12-22 12:05:00,1.6164,1.6165,1.6161,1.6163,136300000.0
2005-12-22 12:06:00,1.6161,1.6162,1.6159,1.6161,136300000.0
2005-12-22 12:07:00,1.6162,1.6162,1.6159,1.6159,136300000.0
2005-12-22 12:08:00,1.6161,1.6163,1.6159,1.6162,136300000.0
2005-12-22 12:09:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-12-22 12:10:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-12-22 12:11:00,1.616,1.6161,1.6158,1.6159,136300000.0
2005-12-22 12:12:00,1.616,1.616,1.6157,1.6159,136300000.0
2005-12-22 12:13:00,1.6159,1.6159,1.6158,1.6159,136300000.0
2005-12-22 12:14:00,1.6157,1.6158,1.6155,1.6157,136300000.0
2005-12-22 12:15:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-12-22 12:16:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-12-22 12:17:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-12-22 12:19:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-12-22 12:20:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-12-22 12:21:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2005-12-22 12:22:00,1.6156,1.6156,1.6151,1.6153,136300000.0
2005-12-22 12:23:00,1.6155,1.6158,1.6155,1.6157,136300000.0
2005-12-22 12:24:00,1.6158,1.6158,1.6156,1.6156,136300000.0
2005-12-22 12:25:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2005-12-22 12:26:00,1.6156,1.6158,1.6155,1.6156,136300000.0
2005-12-22 12:27:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-12-22 12:28:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2005-12-22 12:29:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2005-12-22 12:30:00,1.6153,1.6157,1.6153,1.6155,136300000.0
2005-12-22 12:31:00,1.6153,1.6154,1.615,1.6154,136300000.0
2005-12-22 12:32:00,1.6151,1.6152,1.615,1.6151,136300000.0
2005-12-22 12:33:00,1.6152,1.6153,1.6152,1.6152,136300000.0
2005-12-22 12:34:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-12-22 12:35:00,1.6149,1.6151,1.6149,1.6149,136300000.0
2005-12-22 12:36:00,1.6148,1.615,1.6147,1.6149,136300000.0
2005-12-22 12:37:00,1.615,1.6152,1.6149,1.6152,136300000.0
2005-12-22 12:38:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-12-22 12:39:00,1.6152,1.6152,1.615,1.6152,136300000.0
2005-12-22 12:40:00,1.6151,1.6155,1.6151,1.6155,136300000.0
2005-12-22 12:41:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-12-22 12:42:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2005-12-22 12:43:00,1.6155,1.6162,1.6155,1.6161,136300000.0
2005-12-22 12:44:00,1.616,1.616,1.6156,1.6158,136300000.0
2005-12-22 12:45:00,1.6156,1.6158,1.6152,1.6155,136300000.0
2005-12-22 12:46:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-12-22 12:47:00,1.6155,1.6159,1.6154,1.6156,136300000.0
2005-12-22 12:48:00,1.6157,1.6159,1.6155,1.6159,136300000.0
2005-12-22 12:49:00,1.6161,1.6163,1.6157,1.616,136300000.0
2005-12-22 12:50:00,1.6161,1.6165,1.6159,1.6165,136300000.0
2005-12-22 12:51:00,1.6167,1.6168,1.6163,1.6167,136300000.0
2005-12-22 12:52:00,1.6168,1.6171,1.6167,1.6168,136300000.0
2005-12-22 12:53:00,1.6169,1.6171,1.6168,1.6171,136300000.0
2005-12-22 12:54:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-12-22 12:55:00,1.617,1.6174,1.617,1.6171,136300000.0
2005-12-22 12:56:00,1.6172,1.6173,1.6167,1.6168,136300000.0
2005-12-22 12:57:00,1.6169,1.617,1.6167,1.617,136300000.0
2005-12-22 12:58:00,1.6169,1.617,1.6166,1.6166,136300000.0
2005-12-22 12:59:00,1.6168,1.6168,1.6163,1.6165,136300000.0
2005-12-22 13:00:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2005-12-22 13:01:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2005-12-22 13:02:00,1.6162,1.6164,1.6159,1.6159,136300000.0
2005-12-22 13:03:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-12-22 13:04:00,1.6158,1.616,1.6158,1.616,136300000.0
2005-12-22 13:05:00,1.6161,1.6165,1.616,1.6165,136300000.0
2005-12-22 13:06:00,1.6167,1.6172,1.6164,1.6172,136300000.0
2005-12-22 13:07:00,1.617,1.617,1.6165,1.6165,136300000.0
2005-12-22 13:08:00,1.6166,1.6169,1.6164,1.6169,136300000.0
2005-12-22 13:09:00,1.6168,1.6169,1.6165,1.6165,136300000.0
2005-12-22 13:10:00,1.6163,1.6167,1.6162,1.6165,136300000.0
2005-12-22 13:11:00,1.6169,1.6169,1.6163,1.6163,136300000.0
2005-12-22 13:12:00,1.6161,1.6165,1.616,1.6165,136300000.0
2005-12-22 13:13:00,1.6167,1.6167,1.6163,1.6166,136300000.0
2005-12-22 13:14:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-12-22 13:15:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-12-22 13:16:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2005-12-22 13:17:00,1.6167,1.6168,1.6165,1.6166,136300000.0
2005-12-22 13:18:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2005-12-22 13:19:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-22 13:20:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-22 13:21:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2005-12-22 13:22:00,1.6166,1.617,1.6166,1.617,136300000.0
2005-12-22 13:23:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2005-12-22 13:24:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2005-12-22 13:25:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-22 13:26:00,1.6164,1.6167,1.6164,1.6166,136300000.0
2005-12-22 13:27:00,1.6165,1.6165,1.6163,1.6165,136300000.0
2005-12-22 13:28:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2005-12-22 13:29:00,1.6166,1.6166,1.6164,1.6165,136300000.0
2005-12-22 13:30:00,1.6164,1.6167,1.6163,1.6167,136300000.0
2005-12-22 13:31:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-22 13:32:00,1.6164,1.6165,1.6162,1.6163,136300000.0
2005-12-22 13:33:00,1.6165,1.6168,1.6163,1.6168,136300000.0
2005-12-22 13:34:00,1.6166,1.6168,1.6165,1.6168,136300000.0
2005-12-22 13:35:00,1.6167,1.617,1.6166,1.6169,136300000.0
2005-12-22 13:36:00,1.617,1.6173,1.617,1.6172,136300000.0
2005-12-22 13:37:00,1.6172,1.6173,1.617,1.6172,136300000.0
2005-12-22 13:38:00,1.617,1.6173,1.6169,1.617,136300000.0
2005-12-22 13:39:00,1.6169,1.617,1.6168,1.6168,136300000.0
2005-12-22 13:40:00,1.6169,1.6172,1.6168,1.6171,136300000.0
2005-12-22 13:41:00,1.617,1.6175,1.617,1.6175,136300000.0
2005-12-22 13:42:00,1.6173,1.6178,1.6171,1.6178,136300000.0
2005-12-22 13:43:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-12-22 13:44:00,1.6173,1.6174,1.617,1.6172,136300000.0
2005-12-22 13:45:00,1.6175,1.6175,1.6172,1.6172,136300000.0
2005-12-22 13:46:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-12-22 13:47:00,1.6171,1.6171,1.6162,1.6168,136300000.0
2005-12-22 13:48:00,1.6169,1.6171,1.6169,1.6169,136300000.0
2005-12-22 13:49:00,1.6168,1.617,1.6165,1.6165,136300000.0
2005-12-22 13:50:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-12-22 13:51:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-12-22 13:52:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2005-12-22 13:53:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-12-22 13:54:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-12-22 13:55:00,1.6168,1.6169,1.6166,1.6167,136300000.0
2005-12-22 13:56:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2005-12-22 13:57:00,1.6166,1.6168,1.6165,1.6165,136300000.0
2005-12-22 13:58:00,1.6163,1.6163,1.616,1.6163,136300000.0
2005-12-22 13:59:00,1.6164,1.6166,1.6163,1.6166,136300000.0
2005-12-22 14:00:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-12-22 14:01:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-12-22 14:02:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2005-12-22 14:03:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-12-22 14:04:00,1.6164,1.6169,1.6164,1.6169,136300000.0
2005-12-22 14:05:00,1.6167,1.6169,1.6166,1.6167,136300000.0
2005-12-22 14:06:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2005-12-22 14:07:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-22 14:08:00,1.6166,1.6166,1.6165,1.6166,136300000.0
2005-12-22 14:09:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-12-22 14:10:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2005-12-22 14:11:00,1.6167,1.6169,1.6166,1.6167,136300000.0
2005-12-22 14:12:00,1.6167,1.6167,1.6165,1.6167,136300000.0
2005-12-22 14:13:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-12-22 14:14:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2005-12-22 14:15:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-12-22 14:16:00,1.6165,1.6167,1.6164,1.6167,136300000.0
2005-12-22 14:17:00,1.6166,1.6168,1.6164,1.6165,136300000.0
2005-12-22 14:18:00,1.6167,1.6168,1.6164,1.6164,136300000.0
2005-12-22 14:19:00,1.6165,1.617,1.6162,1.6165,136300000.0
2005-12-22 14:20:00,1.6162,1.6168,1.6158,1.6158,136300000.0
2005-12-22 14:21:00,1.616,1.6163,1.6159,1.6161,136300000.0
2005-12-22 14:22:00,1.6163,1.6169,1.6163,1.6167,136300000.0
2005-12-22 14:23:00,1.6166,1.6172,1.6165,1.6168,136300000.0
2005-12-22 14:24:00,1.6169,1.6172,1.6163,1.6163,136300000.0
2005-12-22 14:25:00,1.6165,1.6168,1.6164,1.6166,136300000.0
2005-12-22 14:26:00,1.6167,1.6168,1.6163,1.6163,136300000.0
2005-12-22 14:27:00,1.6166,1.6166,1.6161,1.6161,136300000.0
2005-12-22 14:28:00,1.6162,1.6165,1.6159,1.6161,136300000.0
2005-12-22 14:29:00,1.6163,1.6163,1.6158,1.6159,136300000.0
2005-12-22 14:30:00,1.616,1.6165,1.6159,1.6159,136300000.0
2005-12-22 14:31:00,1.616,1.6165,1.616,1.6162,136300000.0
2005-12-22 14:32:00,1.6161,1.6163,1.6159,1.6161,136300000.0
2005-12-22 14:33:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2005-12-22 14:34:00,1.6164,1.6165,1.6162,1.6163,136300000.0
2005-12-22 14:35:00,1.6162,1.6168,1.6162,1.6166,136300000.0
2005-12-22 14:36:00,1.6167,1.6168,1.616,1.6161,136300000.0
2005-12-22 14:37:00,1.6162,1.6165,1.616,1.6165,136300000.0
2005-12-22 14:38:00,1.6164,1.6169,1.6164,1.6169,136300000.0
2005-12-22 14:39:00,1.6168,1.6177,1.6168,1.6176,136300000.0
2005-12-22 14:40:00,1.6174,1.6174,1.617,1.6173,136300000.0
2005-12-22 14:41:00,1.6171,1.6181,1.6171,1.6181,136300000.0
2005-12-22 14:42:00,1.6188,1.6192,1.6187,1.6188,136300000.0
2005-12-22 14:43:00,1.6188,1.6188,1.6184,1.6184,136300000.0
2005-12-22 14:44:00,1.6182,1.6187,1.6182,1.6185,136300000.0
2005-12-22 14:45:00,1.6184,1.6186,1.6179,1.6181,136300000.0
2005-12-22 14:46:00,1.6179,1.6181,1.6177,1.6179,136300000.0
2005-12-22 14:47:00,1.618,1.6184,1.6173,1.6183,136300000.0
2005-12-22 14:48:00,1.6182,1.6188,1.6182,1.6184,136300000.0
2005-12-22 14:49:00,1.6183,1.6186,1.6182,1.6183,136300000.0
2005-12-22 14:50:00,1.6184,1.6185,1.618,1.6184,136300000.0
2005-12-22 14:51:00,1.6183,1.6185,1.618,1.6182,136300000.0
2005-12-22 14:52:00,1.618,1.6183,1.618,1.6183,136300000.0
2005-12-22 14:53:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2005-12-22 14:54:00,1.6183,1.6184,1.6174,1.6176,136300000.0
2005-12-22 14:55:00,1.6178,1.6179,1.6173,1.6176,136300000.0
2005-12-22 14:56:00,1.6174,1.6177,1.6173,1.6173,136300000.0
2005-12-22 14:57:00,1.6172,1.6175,1.6169,1.6171,136300000.0
2005-12-22 14:58:00,1.6172,1.6174,1.6167,1.6172,136300000.0
2005-12-22 14:59:00,1.6171,1.6177,1.6171,1.6177,136300000.0
2005-12-22 15:00:00,1.6175,1.6178,1.6175,1.6175,136300000.0
2005-12-22 15:01:00,1.6176,1.6181,1.6174,1.6178,136300000.0
2005-12-22 15:02:00,1.6177,1.6184,1.6177,1.6184,136300000.0
2005-12-22 15:03:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2005-12-22 15:04:00,1.6183,1.6187,1.6179,1.6182,136300000.0
2005-12-22 15:05:00,1.6184,1.6193,1.6184,1.6192,136300000.0
2005-12-22 15:06:00,1.6193,1.6204,1.6193,1.6202,136300000.0
2005-12-22 15:07:00,1.6203,1.6207,1.6199,1.6202,136300000.0
2005-12-22 15:08:00,1.6204,1.6212,1.6202,1.6209,136300000.0
2005-12-22 15:09:00,1.6211,1.6216,1.6207,1.6213,136300000.0
2005-12-22 15:10:00,1.621,1.6212,1.6208,1.6211,136300000.0
2005-12-22 15:11:00,1.6209,1.6213,1.6208,1.6213,136300000.0
2005-12-22 15:12:00,1.6211,1.6216,1.6209,1.6215,136300000.0
2005-12-22 15:13:00,1.6214,1.6215,1.6209,1.6211,136300000.0
2005-12-22 15:14:00,1.621,1.6212,1.6207,1.6212,136300000.0
2005-12-22 15:15:00,1.6211,1.6214,1.6209,1.6213,136300000.0
2005-12-22 15:16:00,1.6215,1.6215,1.6207,1.6207,136300000.0
2005-12-22 15:17:00,1.6208,1.6212,1.6207,1.621,136300000.0
2005-12-22 15:18:00,1.6209,1.6212,1.6209,1.6212,136300000.0
2005-12-22 15:19:00,1.621,1.6213,1.6209,1.6211,136300000.0
2005-12-22 15:20:00,1.621,1.621,1.6208,1.6208,136300000.0
2005-12-22 15:21:00,1.6207,1.6215,1.6207,1.6215,136300000.0
2005-12-22 15:22:00,1.6214,1.6215,1.6212,1.6214,136300000.0
2005-12-22 15:23:00,1.6215,1.6216,1.6213,1.6216,136300000.0
2005-12-22 15:24:00,1.6215,1.6215,1.6212,1.6215,136300000.0
2005-12-22 15:25:00,1.6213,1.6216,1.6213,1.6216,136300000.0
2005-12-22 15:26:00,1.6215,1.6219,1.6215,1.6217,136300000.0
2005-12-22 15:27:00,1.6218,1.6224,1.6217,1.6224,136300000.0
2005-12-22 15:28:00,1.6225,1.6225,1.6222,1.6222,136300000.0
2005-12-22 15:29:00,1.622,1.6223,1.6215,1.6218,136300000.0
2005-12-22 15:30:00,1.6217,1.6223,1.6216,1.6219,136300000.0
2005-12-22 15:31:00,1.622,1.6224,1.6219,1.6219,136300000.0
2005-12-22 15:32:00,1.622,1.6226,1.6218,1.6223,136300000.0
2005-12-22 15:33:00,1.6224,1.6231,1.6222,1.6231,136300000.0
2005-12-22 15:34:00,1.6233,1.6236,1.6227,1.6229,136300000.0
2005-12-22 15:35:00,1.6228,1.6235,1.6228,1.6232,136300000.0
2005-12-22 15:36:00,1.6233,1.6236,1.6228,1.6233,136300000.0
2005-12-22 15:37:00,1.6232,1.6232,1.6225,1.6232,136300000.0
2005-12-22 15:38:00,1.623,1.6232,1.6229,1.623,136300000.0
2005-12-22 15:39:00,1.6229,1.623,1.6227,1.6227,136300000.0
2005-12-22 15:40:00,1.6226,1.6228,1.6221,1.6224,136300000.0
2005-12-22 15:41:00,1.6223,1.6225,1.622,1.6224,136300000.0
2005-12-22 15:42:00,1.6223,1.6225,1.6222,1.6222,136300000.0
2005-12-22 15:43:00,1.6221,1.6224,1.6218,1.6224,136300000.0
2005-12-22 15:44:00,1.6222,1.6225,1.6219,1.6223,136300000.0
2005-12-22 15:45:00,1.6222,1.6224,1.6221,1.6222,136300000.0
2005-12-22 15:46:00,1.6224,1.6225,1.6221,1.6225,136300000.0
2005-12-22 15:47:00,1.6222,1.6224,1.622,1.6221,136300000.0
2005-12-22 15:48:00,1.622,1.6226,1.6219,1.6224,136300000.0
2005-12-22 15:49:00,1.6226,1.6229,1.6224,1.6227,136300000.0
2005-12-22 15:50:00,1.6226,1.623,1.6226,1.6229,136300000.0
2005-12-22 15:51:00,1.6228,1.6228,1.6223,1.6225,136300000.0
2005-12-22 15:52:00,1.6224,1.6229,1.6222,1.6227,136300000.0
2005-12-22 15:53:00,1.6228,1.6228,1.6222,1.6224,136300000.0
2005-12-22 15:54:00,1.6225,1.6229,1.6224,1.6226,136300000.0
2005-12-22 15:55:00,1.6225,1.6229,1.6225,1.6228,136300000.0
2005-12-22 15:56:00,1.623,1.6232,1.6229,1.6231,136300000.0
2005-12-22 15:57:00,1.6232,1.6232,1.6229,1.6231,136300000.0
2005-12-22 15:58:00,1.6232,1.6236,1.6231,1.6234,136300000.0
2005-12-22 15:59:00,1.6233,1.6235,1.623,1.623,136300000.0
2005-12-22 16:00:00,1.6228,1.6234,1.6227,1.6232,136300000.0
2005-12-22 16:01:00,1.6233,1.6237,1.6232,1.6234,136300000.0
2005-12-22 16:02:00,1.6232,1.6234,1.6226,1.6227,136300000.0
2005-12-22 16:03:00,1.6228,1.623,1.6226,1.6229,136300000.0
2005-12-22 16:04:00,1.6232,1.6236,1.6231,1.6233,136300000.0
2005-12-22 16:05:00,1.6234,1.6239,1.6231,1.6231,136300000.0
2005-12-22 16:06:00,1.6232,1.6232,1.6228,1.6228,136300000.0
2005-12-22 16:07:00,1.6227,1.6231,1.6226,1.6231,136300000.0
2005-12-22 16:08:00,1.6232,1.6233,1.623,1.6233,136300000.0
2005-12-22 16:09:00,1.6232,1.6235,1.6231,1.6235,136300000.0
2005-12-22 16:10:00,1.6231,1.6234,1.623,1.6232,136300000.0
2005-12-22 16:11:00,1.623,1.624,1.623,1.6235,136300000.0
2005-12-22 16:12:00,1.6236,1.6239,1.6224,1.6224,136300000.0
2005-12-22 16:13:00,1.6223,1.6228,1.622,1.6224,136300000.0
2005-12-22 16:14:00,1.6223,1.6225,1.6217,1.6224,136300000.0
2005-12-22 16:15:00,1.6223,1.6223,1.622,1.6223,136300000.0
2005-12-22 16:16:00,1.6224,1.6227,1.622,1.622,136300000.0
2005-12-22 16:17:00,1.6221,1.6226,1.622,1.6223,136300000.0
2005-12-22 16:18:00,1.6225,1.623,1.6224,1.6226,136300000.0
2005-12-22 16:19:00,1.6225,1.6228,1.6223,1.6225,136300000.0
2005-12-22 16:20:00,1.6223,1.6226,1.6222,1.6226,136300000.0
2005-12-22 16:21:00,1.6228,1.6231,1.6221,1.6229,136300000.0
2005-12-22 16:22:00,1.6228,1.6231,1.6227,1.6227,136300000.0
2005-12-22 16:23:00,1.6228,1.6231,1.6224,1.6229,136300000.0
2005-12-22 16:24:00,1.623,1.6233,1.6228,1.6229,136300000.0
2005-12-22 16:25:00,1.623,1.6238,1.6229,1.6234,136300000.0
2005-12-22 16:26:00,1.6235,1.6237,1.6233,1.6236,136300000.0
2005-12-22 16:27:00,1.6238,1.6238,1.6232,1.6237,136300000.0
2005-12-22 16:28:00,1.6238,1.6238,1.6229,1.6229,136300000.0
2005-12-22 16:29:00,1.6228,1.6231,1.6223,1.6225,136300000.0
2005-12-22 16:30:00,1.6224,1.6227,1.6224,1.6227,136300000.0
2005-12-22 16:31:00,1.6228,1.6231,1.6227,1.6228,136300000.0
2005-12-22 16:32:00,1.6227,1.6237,1.6225,1.6237,136300000.0
2005-12-22 16:33:00,1.6236,1.6236,1.623,1.6231,136300000.0
2005-12-22 16:34:00,1.6232,1.6239,1.6232,1.6236,136300000.0
2005-12-22 16:35:00,1.6232,1.6235,1.6231,1.6234,136300000.0
2005-12-22 16:36:00,1.6235,1.6235,1.623,1.6231,136300000.0
2005-12-22 16:37:00,1.6232,1.6234,1.6229,1.6234,136300000.0
2005-12-22 16:38:00,1.6233,1.6248,1.6232,1.6242,136300000.0
2005-12-22 16:39:00,1.6241,1.6248,1.624,1.6244,136300000.0
2005-12-22 16:40:00,1.6245,1.6245,1.623,1.6231,136300000.0
2005-12-22 16:41:00,1.6232,1.6238,1.6231,1.6236,136300000.0
2005-12-22 16:42:00,1.6234,1.6236,1.6227,1.6227,136300000.0
2005-12-22 16:43:00,1.6228,1.6229,1.6223,1.6225,136300000.0
2005-12-22 16:44:00,1.6224,1.6228,1.6222,1.6228,136300000.0
2005-12-22 16:45:00,1.6227,1.6228,1.6224,1.6226,136300000.0
2005-12-22 16:46:00,1.6227,1.6228,1.6223,1.6223,136300000.0
2005-12-22 16:47:00,1.6226,1.6227,1.6224,1.6224,136300000.0
2005-12-22 16:48:00,1.6225,1.6226,1.6219,1.6221,136300000.0
2005-12-22 16:49:00,1.6223,1.6226,1.6221,1.6226,136300000.0
2005-12-22 16:50:00,1.6222,1.6227,1.6222,1.6226,136300000.0
2005-12-22 16:51:00,1.6225,1.6229,1.6221,1.6227,136300000.0
2005-12-22 16:52:00,1.6228,1.6229,1.6225,1.6226,136300000.0
2005-12-22 16:53:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2005-12-22 16:54:00,1.6225,1.6227,1.6222,1.6226,136300000.0
2005-12-22 16:55:00,1.6226,1.623,1.6221,1.623,136300000.0
2005-12-22 16:56:00,1.6231,1.6231,1.622,1.6221,136300000.0
2005-12-22 16:57:00,1.622,1.6223,1.6218,1.622,136300000.0
2005-12-22 16:58:00,1.6219,1.6221,1.6213,1.6213,136300000.0
2005-12-22 16:59:00,1.6212,1.6215,1.621,1.621,136300000.0
2005-12-22 17:00:00,1.6209,1.6214,1.6207,1.6209,136300000.0
2005-12-22 17:01:00,1.621,1.6213,1.6208,1.6209,136300000.0
2005-12-22 17:02:00,1.621,1.621,1.6203,1.6206,136300000.0
2005-12-22 17:03:00,1.6205,1.6205,1.6199,1.6203,136300000.0
2005-12-22 17:04:00,1.6201,1.6209,1.6201,1.6205,136300000.0
2005-12-22 17:05:00,1.6206,1.6207,1.6201,1.6202,136300000.0
2005-12-22 17:06:00,1.6201,1.6204,1.6199,1.6204,136300000.0
2005-12-22 17:07:00,1.6203,1.6203,1.62,1.6201,136300000.0
2005-12-22 17:08:00,1.62,1.62,1.6196,1.6199,136300000.0
2005-12-22 17:09:00,1.6198,1.6198,1.6193,1.6193,136300000.0
2005-12-22 17:10:00,1.6192,1.6198,1.619,1.6198,136300000.0
2005-12-22 17:11:00,1.6197,1.62,1.6197,1.62,136300000.0
2005-12-22 17:12:00,1.6198,1.6202,1.6198,1.62,136300000.0
2005-12-22 17:13:00,1.6198,1.62,1.6198,1.6198,136300000.0
2005-12-22 17:14:00,1.62,1.62,1.6198,1.62,136300000.0
2005-12-22 17:15:00,1.6201,1.6204,1.62,1.6202,136300000.0
2005-12-22 17:16:00,1.6201,1.6201,1.6198,1.62,136300000.0
2005-12-22 17:17:00,1.6199,1.6202,1.6198,1.6202,136300000.0
2005-12-22 17:18:00,1.6201,1.6203,1.62,1.6202,136300000.0
2005-12-22 17:19:00,1.6203,1.621,1.6203,1.6209,136300000.0
2005-12-22 17:20:00,1.6208,1.621,1.6207,1.6208,136300000.0
2005-12-22 17:21:00,1.6207,1.6212,1.6207,1.6211,136300000.0
2005-12-22 17:22:00,1.621,1.6214,1.621,1.6211,136300000.0
2005-12-22 17:23:00,1.621,1.6215,1.621,1.6212,136300000.0
2005-12-22 17:24:00,1.6213,1.6216,1.6213,1.6216,136300000.0
2005-12-22 17:25:00,1.6215,1.6217,1.6211,1.6213,136300000.0
2005-12-22 17:26:00,1.6212,1.6213,1.6212,1.6212,136300000.0
2005-12-22 17:27:00,1.6212,1.6212,1.6209,1.6212,136300000.0
2005-12-22 17:28:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-22 17:29:00,1.6212,1.6216,1.6211,1.6216,136300000.0
2005-12-22 17:30:00,1.6217,1.6217,1.6215,1.6217,136300000.0
2005-12-22 17:31:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2005-12-22 17:32:00,1.6216,1.6218,1.6214,1.6217,136300000.0
2005-12-22 17:33:00,1.6219,1.622,1.6216,1.6217,136300000.0
2005-12-22 17:34:00,1.6216,1.622,1.6214,1.6216,136300000.0
2005-12-22 17:35:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2005-12-22 17:36:00,1.6218,1.6218,1.6216,1.6218,136300000.0
2005-12-22 17:37:00,1.622,1.6222,1.6217,1.6222,136300000.0
2005-12-22 17:38:00,1.6223,1.6231,1.6222,1.623,136300000.0
2005-12-22 17:39:00,1.6231,1.6234,1.623,1.6234,136300000.0
2005-12-22 17:40:00,1.6235,1.6239,1.6233,1.6238,136300000.0
2005-12-22 17:41:00,1.6239,1.6241,1.6235,1.6241,136300000.0
2005-12-22 17:42:00,1.6236,1.6241,1.6236,1.624,136300000.0
2005-12-22 17:43:00,1.6241,1.6243,1.6239,1.624,136300000.0
2005-12-22 17:44:00,1.6239,1.6243,1.6237,1.6242,136300000.0
2005-12-22 17:45:00,1.6241,1.6244,1.6239,1.6242,136300000.0
2005-12-22 17:46:00,1.6243,1.6245,1.6242,1.6245,136300000.0
2005-12-22 17:47:00,1.6244,1.6246,1.6243,1.6246,136300000.0
2005-12-22 17:48:00,1.6245,1.6246,1.6241,1.6243,136300000.0
2005-12-22 17:49:00,1.6244,1.6244,1.624,1.6243,136300000.0
2005-12-22 17:50:00,1.6242,1.6247,1.6242,1.6246,136300000.0
2005-12-22 17:51:00,1.6244,1.6245,1.6241,1.6243,136300000.0
2005-12-22 17:52:00,1.6245,1.6247,1.6244,1.6247,136300000.0
2005-12-22 17:53:00,1.6246,1.6246,1.6245,1.6245,136300000.0
2005-12-22 17:54:00,1.6247,1.6249,1.6244,1.6247,136300000.0
2005-12-22 17:55:00,1.6248,1.6248,1.6242,1.6244,136300000.0
2005-12-22 17:56:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2005-12-22 17:57:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-22 17:58:00,1.6244,1.6247,1.6244,1.6245,136300000.0
2005-12-22 17:59:00,1.6244,1.6245,1.6238,1.6242,136300000.0
2005-12-22 18:00:00,1.6243,1.6244,1.624,1.6244,136300000.0
2005-12-22 18:01:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-12-22 18:02:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2005-12-22 18:03:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-12-22 18:04:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2005-12-22 18:05:00,1.6244,1.6246,1.6243,1.6244,136300000.0
2005-12-22 18:06:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-22 18:07:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-22 18:08:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-22 18:09:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2005-12-22 18:10:00,1.6246,1.625,1.6244,1.6244,136300000.0
2005-12-22 18:11:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-22 18:12:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2005-12-22 18:13:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2005-12-22 18:14:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-12-22 18:15:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-22 18:16:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-12-22 18:17:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-12-22 18:18:00,1.6246,1.6246,1.6241,1.6243,136300000.0
2005-12-22 18:19:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-22 18:20:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-12-22 18:21:00,1.6243,1.6243,1.624,1.6241,136300000.0
2005-12-22 18:22:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-12-22 18:23:00,1.6239,1.6244,1.6239,1.6244,136300000.0
2005-12-22 18:24:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2005-12-22 18:25:00,1.6244,1.6246,1.6243,1.6246,136300000.0
2005-12-22 18:26:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-22 18:27:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2005-12-22 18:28:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2005-12-22 18:29:00,1.6246,1.6252,1.6246,1.6252,136300000.0
2005-12-22 18:30:00,1.6249,1.6249,1.6241,1.6241,136300000.0
2005-12-22 18:31:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-22 18:32:00,1.6239,1.6241,1.6237,1.6239,136300000.0
2005-12-22 18:33:00,1.6241,1.6241,1.6237,1.6239,136300000.0
2005-12-22 18:34:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-12-22 18:35:00,1.6239,1.6241,1.6236,1.624,136300000.0
2005-12-22 18:36:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-12-22 18:37:00,1.6239,1.6241,1.6237,1.6241,136300000.0
2005-12-22 18:38:00,1.6243,1.6243,1.6239,1.6239,136300000.0
2005-12-22 18:39:00,1.624,1.6243,1.624,1.6243,136300000.0
2005-12-22 18:40:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-12-22 18:41:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2005-12-22 18:42:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-22 18:43:00,1.6243,1.6243,1.6237,1.6239,136300000.0
2005-12-22 18:44:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-12-22 18:45:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-12-22 18:46:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2005-12-22 18:48:00,1.6235,1.6238,1.6235,1.6237,136300000.0
2005-12-22 18:49:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-22 18:50:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2005-12-22 18:51:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-12-22 18:52:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-12-22 18:53:00,1.624,1.6241,1.6238,1.6239,136300000.0
2005-12-22 18:54:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-12-22 18:55:00,1.624,1.6241,1.6238,1.6239,136300000.0
2005-12-22 18:56:00,1.6238,1.624,1.6235,1.6236,136300000.0
2005-12-22 18:57:00,1.6237,1.6239,1.6236,1.6239,136300000.0
2005-12-22 18:58:00,1.624,1.624,1.6239,1.624,136300000.0
2005-12-22 18:59:00,1.6239,1.6241,1.6239,1.6239,136300000.0
2005-12-22 19:00:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-12-22 19:01:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-12-22 19:02:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2005-12-22 19:03:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-22 19:04:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-12-22 19:05:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2005-12-22 19:06:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-12-22 19:07:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2005-12-22 19:08:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2005-12-22 19:09:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-12-22 19:10:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-22 19:11:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-12-22 19:12:00,1.6236,1.6236,1.6233,1.6234,136300000.0
2005-12-22 19:13:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-12-22 19:14:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2005-12-22 19:15:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2005-12-22 19:16:00,1.6231,1.6233,1.6229,1.6229,136300000.0
2005-12-22 19:17:00,1.6228,1.6234,1.6226,1.6228,136300000.0
2005-12-22 19:18:00,1.6226,1.6229,1.6226,1.6228,136300000.0
2005-12-22 19:19:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-22 19:21:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-22 19:22:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2005-12-22 19:25:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2005-12-22 19:26:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2005-12-22 19:27:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-12-22 19:28:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-12-22 19:29:00,1.6226,1.6231,1.6226,1.6229,136300000.0
2005-12-22 19:30:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-12-22 19:31:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-22 19:32:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-22 19:33:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2005-12-22 19:34:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2005-12-22 19:36:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-22 19:37:00,1.6226,1.6226,1.6223,1.6223,136300000.0
2005-12-22 19:38:00,1.6224,1.6228,1.6224,1.6228,136300000.0
2005-12-22 19:39:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2005-12-22 19:41:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-22 19:42:00,1.6229,1.6234,1.6229,1.6234,136300000.0
2005-12-22 19:43:00,1.6234,1.6236,1.6231,1.6235,136300000.0
2005-12-22 19:44:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-12-22 19:45:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2005-12-22 19:46:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2005-12-22 19:47:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2005-12-22 19:48:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-12-22 19:49:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-12-22 19:50:00,1.6234,1.6236,1.6234,1.6235,136300000.0
2005-12-22 19:51:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2005-12-22 19:52:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2005-12-22 19:53:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2005-12-22 19:54:00,1.6237,1.6239,1.6235,1.6236,136300000.0
2005-12-22 19:56:00,1.6235,1.6236,1.6231,1.6234,136300000.0
2005-12-22 19:57:00,1.6237,1.6239,1.6234,1.6234,136300000.0
2005-12-22 19:58:00,1.6236,1.6241,1.6236,1.6241,136300000.0
2005-12-22 19:59:00,1.624,1.6243,1.6239,1.6243,136300000.0
2005-12-22 20:00:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-12-22 20:01:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-22 20:02:00,1.624,1.6247,1.624,1.6247,136300000.0
2005-12-22 20:03:00,1.6249,1.6249,1.6237,1.6243,136300000.0
2005-12-22 20:04:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2005-12-22 20:05:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-12-22 20:06:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-22 20:07:00,1.6246,1.6246,1.6243,1.6243,136300000.0
2005-12-22 20:08:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-22 20:09:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-22 20:10:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-12-22 20:12:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-22 20:13:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-22 20:14:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-12-22 20:15:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-12-22 20:16:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-22 20:17:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-22 20:18:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-22 20:20:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-22 20:24:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-22 20:25:00,1.624,1.6243,1.624,1.624,136300000.0
2005-12-22 20:26:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2005-12-22 20:27:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-22 20:28:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-12-22 20:29:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-12-22 20:30:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-22 20:32:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-22 20:33:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-22 20:34:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-12-22 20:35:00,1.6236,1.6239,1.6235,1.6237,136300000.0
2005-12-22 20:36:00,1.6236,1.6241,1.6236,1.6237,136300000.0
2005-12-22 20:37:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2005-12-22 20:38:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2005-12-22 20:39:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2005-12-22 20:40:00,1.6238,1.6239,1.6236,1.6237,136300000.0
2005-12-22 20:41:00,1.6235,1.6238,1.6231,1.6237,136300000.0
2005-12-22 20:42:00,1.6238,1.6238,1.6235,1.6236,136300000.0
2005-12-22 20:43:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-12-22 20:44:00,1.6237,1.6243,1.6235,1.624,136300000.0
2005-12-22 20:45:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2005-12-22 20:46:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-12-22 20:47:00,1.624,1.6246,1.624,1.6244,136300000.0
2005-12-22 20:48:00,1.6244,1.6247,1.6243,1.6246,136300000.0
2005-12-22 20:49:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-22 20:50:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-22 20:51:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-22 20:52:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-22 20:53:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-12-22 20:54:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-12-22 20:55:00,1.6241,1.6243,1.6236,1.6236,136300000.0
2005-12-22 20:56:00,1.6235,1.6239,1.6234,1.6237,136300000.0
2005-12-22 20:57:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2005-12-22 20:58:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2005-12-22 20:59:00,1.6237,1.6243,1.6237,1.6241,136300000.0
2005-12-22 21:00:00,1.6244,1.6244,1.6237,1.6241,136300000.0
2005-12-22 21:01:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-22 21:02:00,1.6238,1.6243,1.6238,1.6238,136300000.0
2005-12-22 21:03:00,1.6237,1.6238,1.6234,1.6236,136300000.0
2005-12-22 21:04:00,1.6237,1.6239,1.6236,1.6239,136300000.0
2005-12-22 21:05:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-22 21:06:00,1.6238,1.6241,1.6238,1.624,136300000.0
2005-12-22 21:07:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-12-22 21:08:00,1.624,1.624,1.6237,1.6239,136300000.0
2005-12-22 21:09:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2005-12-22 21:10:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-12-22 21:11:00,1.6238,1.624,1.6237,1.6238,136300000.0
2005-12-22 21:12:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-12-22 21:13:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2005-12-22 21:14:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-22 21:16:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2005-12-22 21:17:00,1.6235,1.6238,1.6235,1.6235,136300000.0
2005-12-22 21:19:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-22 21:20:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-12-22 21:21:00,1.6237,1.6241,1.6236,1.6238,136300000.0
2005-12-22 21:22:00,1.6239,1.624,1.6238,1.624,136300000.0
2005-12-22 21:23:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-12-22 21:25:00,1.6238,1.6238,1.6235,1.6236,136300000.0
2005-12-22 21:26:00,1.6235,1.6241,1.6235,1.624,136300000.0
2005-12-22 21:27:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-12-22 21:28:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-12-22 21:29:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2005-12-22 21:30:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2005-12-22 21:31:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2005-12-22 21:32:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-12-22 21:33:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-12-22 21:34:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2005-12-22 21:35:00,1.6235,1.6238,1.6235,1.6236,136300000.0
2005-12-22 21:36:00,1.6237,1.6238,1.6233,1.6237,136300000.0
2005-12-22 21:37:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2005-12-22 21:38:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-12-22 21:39:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2005-12-22 21:40:00,1.6237,1.6239,1.6236,1.6238,136300000.0
2005-12-22 21:41:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2005-12-22 21:42:00,1.6234,1.6236,1.6234,1.6235,136300000.0
2005-12-22 21:43:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2005-12-22 21:44:00,1.6234,1.6238,1.6234,1.6238,136300000.0
2005-12-22 21:45:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2005-12-22 21:46:00,1.6236,1.624,1.6236,1.6239,136300000.0
2005-12-22 21:47:00,1.624,1.6243,1.624,1.6243,136300000.0
2005-12-22 21:48:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-22 21:49:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-22 21:51:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-22 21:52:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-22 21:53:00,1.624,1.6241,1.624,1.624,136300000.0
2005-12-22 21:54:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-22 21:55:00,1.624,1.6244,1.624,1.6243,136300000.0
2005-12-22 21:56:00,1.6241,1.6243,1.624,1.6241,136300000.0
2005-12-22 21:57:00,1.624,1.6241,1.624,1.624,136300000.0
2005-12-22 21:58:00,1.6239,1.624,1.6236,1.6238,136300000.0
2005-12-22 22:00:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2005-12-22 22:01:00,1.6237,1.6237,1.6231,1.6231,136300000.0
2005-12-22 22:02:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2005-12-22 22:03:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-22 22:04:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-22 22:07:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-12-22 22:09:00,1.6224,1.6226,1.6223,1.6223,136300000.0
2005-12-22 22:10:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-12-22 22:11:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2005-12-22 22:12:00,1.6223,1.6223,1.6216,1.622,136300000.0
2005-12-22 22:13:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-12-22 22:14:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-12-22 22:15:00,1.6219,1.622,1.6219,1.6219,136300000.0
2005-12-22 22:16:00,1.6218,1.6218,1.6215,1.6215,136300000.0
2005-12-22 22:17:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-12-22 22:18:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2005-12-22 22:19:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-22 22:20:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-22 22:21:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-22 22:22:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-22 22:23:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-22 22:25:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-22 22:26:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-12-22 22:28:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2005-12-22 22:29:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2005-12-22 22:30:00,1.6214,1.6218,1.6213,1.6215,136300000.0
2005-12-22 22:31:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2005-12-22 22:32:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-22 22:34:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2005-12-22 22:35:00,1.6214,1.6217,1.6214,1.6217,136300000.0
2005-12-22 22:36:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2005-12-22 22:37:00,1.622,1.622,1.6209,1.6209,136300000.0
2005-12-22 22:38:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2005-12-22 22:39:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-12-22 22:40:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-12-22 22:41:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2005-12-22 22:42:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-12-22 22:43:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-12-22 22:44:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-12-22 22:45:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-22 22:46:00,1.6211,1.6215,1.6211,1.6214,136300000.0
2005-12-22 22:47:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-22 22:48:00,1.6215,1.6217,1.6211,1.6217,136300000.0
2005-12-22 22:49:00,1.6215,1.6215,1.6209,1.6209,136300000.0
2005-12-22 22:50:00,1.6206,1.6214,1.6206,1.6214,136300000.0
2005-12-22 22:52:00,1.6216,1.6217,1.6211,1.6215,136300000.0
2005-12-22 22:53:00,1.6216,1.622,1.6216,1.6218,136300000.0
2005-12-22 22:54:00,1.6219,1.622,1.6219,1.622,136300000.0
2005-12-22 22:55:00,1.6219,1.6223,1.6218,1.6221,136300000.0
2005-12-22 22:56:00,1.6223,1.6223,1.6218,1.6218,136300000.0
2005-12-22 22:57:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2005-12-22 22:58:00,1.6214,1.6217,1.6213,1.6216,136300000.0
2005-12-22 22:59:00,1.6219,1.6219,1.6213,1.6213,136300000.0
2005-12-22 23:00:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2005-12-22 23:01:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2005-12-22 23:02:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-22 23:03:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2005-12-22 23:04:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-22 23:05:00,1.6209,1.6209,1.6204,1.6206,136300000.0
2005-12-22 23:06:00,1.6204,1.6206,1.62,1.6204,136300000.0
2005-12-22 23:07:00,1.6203,1.6203,1.62,1.6202,136300000.0
2005-12-22 23:08:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-12-22 23:09:00,1.6199,1.6203,1.6199,1.6203,136300000.0
2005-12-22 23:10:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2005-12-22 23:11:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2005-12-22 23:12:00,1.6204,1.6209,1.6204,1.6208,136300000.0
2005-12-22 23:13:00,1.6219,1.6219,1.6209,1.621,136300000.0
2005-12-22 23:14:00,1.6209,1.6215,1.6209,1.6215,136300000.0
2005-12-22 23:15:00,1.6214,1.6217,1.6214,1.6217,136300000.0
2005-12-22 23:16:00,1.6215,1.622,1.6215,1.6219,136300000.0
2005-12-22 23:17:00,1.6218,1.6221,1.6218,1.622,136300000.0
2005-12-22 23:18:00,1.6221,1.6231,1.6221,1.6231,136300000.0
2005-12-22 23:19:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2005-12-22 23:20:00,1.6229,1.6234,1.6229,1.6233,136300000.0
2005-12-22 23:21:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-12-22 23:22:00,1.6244,1.6244,1.6236,1.6236,136300000.0
2005-12-22 23:23:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-12-22 23:24:00,1.6238,1.6243,1.6234,1.6234,136300000.0
2005-12-22 23:25:00,1.6233,1.6234,1.6226,1.6226,136300000.0
2005-12-22 23:29:00,1.6229,1.6234,1.6226,1.6229,136300000.0
2005-12-22 23:30:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-22 23:31:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2005-12-22 23:32:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-22 23:35:00,1.6231,1.6238,1.6231,1.6238,136300000.0
2005-12-22 23:36:00,1.624,1.6244,1.6238,1.6241,136300000.0
2005-12-22 23:37:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-12-22 23:38:00,1.6244,1.6244,1.624,1.6241,136300000.0
2005-12-22 23:39:00,1.624,1.6244,1.624,1.6241,136300000.0
2005-12-22 23:40:00,1.6239,1.6246,1.6236,1.6244,136300000.0
2005-12-22 23:41:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-12-22 23:42:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-22 23:43:00,1.6243,1.6244,1.6238,1.6241,136300000.0
2005-12-22 23:45:00,1.6239,1.6241,1.6236,1.6241,136300000.0
2005-12-22 23:47:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-22 23:48:00,1.624,1.624,1.6236,1.6238,136300000.0
2005-12-22 23:49:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2005-12-22 23:50:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2005-12-22 23:51:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2005-12-22 23:52:00,1.624,1.624,1.6238,1.624,136300000.0
2005-12-22 23:53:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-22 23:54:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-12-22 23:55:00,1.6236,1.6238,1.6235,1.6235,136300000.0
2005-12-22 23:56:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2005-12-22 23:57:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2005-12-22 23:58:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2005-12-23 00:00:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2005-12-23 00:01:00,1.6236,1.6241,1.6236,1.6241,136300000.0
2005-12-23 00:02:00,1.6243,1.6244,1.624,1.6243,136300000.0
2005-12-23 00:03:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-23 00:04:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-12-23 00:05:00,1.6243,1.6243,1.624,1.624,136300000.0
2005-12-23 00:06:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-12-23 00:07:00,1.6238,1.6241,1.6238,1.6238,136300000.0
2005-12-23 00:08:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-12-23 00:09:00,1.6239,1.6239,1.6236,1.6239,136300000.0
2005-12-23 00:10:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2005-12-23 00:11:00,1.6241,1.6243,1.6239,1.6239,136300000.0
2005-12-23 00:12:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-12-23 00:13:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-23 00:15:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2005-12-23 00:16:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2005-12-23 00:17:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-23 00:20:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-12-23 00:21:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-23 00:22:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2005-12-23 00:23:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2005-12-23 00:24:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-23 00:25:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-12-23 00:27:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-12-23 00:28:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2005-12-23 00:29:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2005-12-23 00:30:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-12-23 00:31:00,1.6239,1.624,1.6238,1.624,136300000.0
2005-12-23 00:32:00,1.6235,1.6238,1.6233,1.6233,136300000.0
2005-12-23 00:34:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-23 00:35:00,1.6235,1.6236,1.6233,1.6235,136300000.0
2005-12-23 00:36:00,1.6237,1.6237,1.6231,1.6235,136300000.0
2005-12-23 00:37:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2005-12-23 00:38:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2005-12-23 00:40:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2005-12-23 00:41:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2005-12-23 00:42:00,1.6238,1.624,1.6238,1.624,136300000.0
2005-12-23 00:43:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-12-23 00:44:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2005-12-23 00:45:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-12-23 00:46:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2005-12-23 00:47:00,1.6238,1.624,1.6238,1.624,136300000.0
2005-12-23 00:49:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-12-23 00:53:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-23 00:54:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-12-23 00:55:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-12-23 00:56:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 00:57:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 00:58:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 01:00:00,1.6239,1.624,1.6238,1.6238,136300000.0
2005-12-23 01:01:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2005-12-23 01:02:00,1.624,1.6241,1.624,1.624,136300000.0
2005-12-23 01:03:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-12-23 01:04:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-23 01:05:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-23 01:06:00,1.6239,1.624,1.6237,1.624,136300000.0
2005-12-23 01:07:00,1.6239,1.6239,1.6234,1.6234,136300000.0
2005-12-23 01:08:00,1.6233,1.6236,1.6233,1.6235,136300000.0
2005-12-23 01:09:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2005-12-23 01:10:00,1.6237,1.6238,1.6235,1.6237,136300000.0
2005-12-23 01:11:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2005-12-23 01:12:00,1.6234,1.6238,1.6234,1.6234,136300000.0
2005-12-23 01:13:00,1.6231,1.6231,1.6224,1.6224,136300000.0
2005-12-23 01:14:00,1.6226,1.6229,1.6226,1.6228,136300000.0
2005-12-23 01:15:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-12-23 01:16:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-23 01:17:00,1.6233,1.6237,1.6233,1.6236,136300000.0
2005-12-23 01:18:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2005-12-23 01:19:00,1.6236,1.625,1.6236,1.6246,136300000.0
2005-12-23 01:20:00,1.6238,1.6239,1.6235,1.6235,136300000.0
2005-12-23 01:21:00,1.6236,1.624,1.6236,1.6238,136300000.0
2005-12-23 01:22:00,1.624,1.6241,1.6237,1.624,136300000.0
2005-12-23 01:23:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2005-12-23 01:24:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 01:25:00,1.624,1.6241,1.6236,1.6237,136300000.0
2005-12-23 01:26:00,1.6236,1.6238,1.6234,1.6234,136300000.0
2005-12-23 01:27:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2005-12-23 01:28:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2005-12-23 01:29:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2005-12-23 01:30:00,1.6238,1.6241,1.6238,1.6238,136300000.0
2005-12-23 01:31:00,1.6237,1.6238,1.6235,1.6238,136300000.0
2005-12-23 01:32:00,1.6237,1.6241,1.6237,1.6239,136300000.0
2005-12-23 01:33:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-12-23 01:35:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-12-23 01:37:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2005-12-23 01:38:00,1.6237,1.6239,1.6235,1.6239,136300000.0
2005-12-23 01:39:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2005-12-23 01:40:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2005-12-23 01:41:00,1.6236,1.6243,1.6236,1.6243,136300000.0
2005-12-23 01:44:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 01:45:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-12-23 01:46:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 01:47:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-12-23 01:48:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2005-12-23 01:49:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-12-23 01:50:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-12-23 01:51:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 01:52:00,1.6244,1.6244,1.624,1.624,136300000.0
2005-12-23 01:53:00,1.6241,1.6244,1.624,1.6244,136300000.0
2005-12-23 01:54:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-23 01:56:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-23 01:57:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-12-23 01:58:00,1.6244,1.6244,1.624,1.6241,136300000.0
2005-12-23 01:59:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-23 02:00:00,1.6243,1.6246,1.6241,1.6244,136300000.0
2005-12-23 02:01:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-23 02:02:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-12-23 02:03:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-23 02:04:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2005-12-23 02:05:00,1.6244,1.6246,1.6243,1.6243,136300000.0
2005-12-23 02:06:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-12-23 02:07:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-12-23 02:08:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-12-23 02:09:00,1.6244,1.6246,1.6243,1.6246,136300000.0
2005-12-23 02:10:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-12-23 02:13:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-12-23 02:15:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-12-23 02:16:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-23 02:17:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-12-23 02:19:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-12-23 02:20:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-23 02:22:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-12-23 02:23:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-23 02:24:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-23 02:26:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2005-12-23 02:27:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-12-23 02:28:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-12-23 02:29:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2005-12-23 02:30:00,1.6247,1.6252,1.6247,1.6252,136300000.0
2005-12-23 02:31:00,1.625,1.6252,1.625,1.625,136300000.0
2005-12-23 02:32:00,1.6252,1.6252,1.6249,1.6249,136300000.0
2005-12-23 02:33:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-12-23 02:36:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-12-23 02:37:00,1.6254,1.6256,1.6252,1.6252,136300000.0
2005-12-23 02:38:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2005-12-23 02:39:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2005-12-23 02:40:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2005-12-23 02:42:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2005-12-23 02:43:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2005-12-23 02:46:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-12-23 02:47:00,1.6254,1.6256,1.6252,1.6252,136300000.0
2005-12-23 02:48:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2005-12-23 02:49:00,1.6254,1.6256,1.6254,1.6254,136300000.0
2005-12-23 02:50:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2005-12-23 02:51:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2005-12-23 02:52:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2005-12-23 02:53:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2005-12-23 02:54:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2005-12-23 02:55:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2005-12-23 02:56:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2005-12-23 02:57:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2005-12-23 02:58:00,1.6255,1.6256,1.6252,1.6252,136300000.0
2005-12-23 02:59:00,1.625,1.6256,1.625,1.6256,136300000.0
2005-12-23 03:00:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-12-23 03:01:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2005-12-23 03:02:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-12-23 03:03:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-12-23 03:04:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2005-12-23 03:05:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2005-12-23 03:06:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2005-12-23 03:07:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2005-12-23 03:08:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-12-23 03:09:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-12-23 03:10:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-12-23 03:11:00,1.6252,1.6252,1.6249,1.625,136300000.0
2005-12-23 03:12:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 03:13:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-12-23 03:14:00,1.625,1.6252,1.6246,1.6247,136300000.0
2005-12-23 03:15:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-12-23 03:16:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-12-23 03:17:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-12-23 03:18:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-12-23 03:19:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-23 03:20:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 03:21:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2005-12-23 03:22:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-23 03:24:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2005-12-23 03:27:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-12-23 03:28:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-12-23 03:30:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-12-23 03:31:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-12-23 03:32:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-12-23 03:33:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 03:34:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 03:35:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-12-23 03:36:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-23 03:38:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-12-23 03:39:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-23 03:40:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-23 03:41:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-12-23 03:43:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-23 03:46:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 03:47:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 03:48:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-12-23 03:49:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-12-23 03:51:00,1.625,1.625,1.6247,1.6247,136300000.0
2005-12-23 03:52:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 03:53:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-23 03:54:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-12-23 03:55:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-12-23 03:57:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-23 03:58:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-12-23 03:59:00,1.6246,1.6249,1.6246,1.6247,136300000.0
2005-12-23 04:00:00,1.625,1.625,1.6247,1.6249,136300000.0
2005-12-23 04:01:00,1.625,1.625,1.6247,1.6247,136300000.0
2005-12-23 04:02:00,1.6249,1.6252,1.6247,1.625,136300000.0
2005-12-23 04:03:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 04:05:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-23 04:06:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-12-23 04:07:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-12-23 04:08:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-12-23 04:09:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 04:10:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 04:11:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-23 04:12:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 04:13:00,1.6252,1.6252,1.625,1.625,136300000.0
2005-12-23 04:14:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-12-23 04:17:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-23 04:18:00,1.6252,1.6252,1.6249,1.6249,136300000.0
2005-12-23 04:19:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-23 04:20:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-12-23 04:21:00,1.6244,1.6247,1.6244,1.6247,136300000.0
2005-12-23 04:22:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-12-23 04:23:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-23 04:24:00,1.6249,1.6252,1.6249,1.625,136300000.0
2005-12-23 04:25:00,1.6252,1.6252,1.6247,1.6247,136300000.0
2005-12-23 04:26:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-12-23 04:27:00,1.625,1.6254,1.625,1.625,136300000.0
2005-12-23 04:28:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 04:30:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-23 04:31:00,1.6249,1.625,1.6249,1.625,136300000.0
2005-12-23 04:32:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 04:33:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-23 04:35:00,1.6249,1.6252,1.6249,1.625,136300000.0
2005-12-23 04:36:00,1.6249,1.625,1.6249,1.625,136300000.0
2005-12-23 04:37:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 04:38:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-23 04:39:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-23 04:40:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-12-23 04:41:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-23 04:42:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-23 04:45:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 04:46:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 04:47:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 04:50:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2005-12-23 04:51:00,1.625,1.625,1.6247,1.6247,136300000.0
2005-12-23 04:52:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-12-23 04:53:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-12-23 04:54:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-23 04:55:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-12-23 04:57:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-23 04:59:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-12-23 05:00:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-23 05:02:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-12-23 05:03:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 05:06:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-23 05:07:00,1.6244,1.6249,1.6241,1.6249,136300000.0
2005-12-23 05:08:00,1.6247,1.6255,1.6246,1.6246,136300000.0
2005-12-23 05:09:00,1.6247,1.6249,1.6244,1.6246,136300000.0
2005-12-23 05:10:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-12-23 05:12:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-12-23 05:13:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2005-12-23 05:14:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-23 05:15:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-23 05:16:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-12-23 05:17:00,1.6239,1.6241,1.6238,1.624,136300000.0
2005-12-23 05:18:00,1.6239,1.624,1.6236,1.6236,136300000.0
2005-12-23 05:19:00,1.6238,1.6241,1.6236,1.6241,136300000.0
2005-12-23 05:20:00,1.6239,1.624,1.6237,1.6239,136300000.0
2005-12-23 05:21:00,1.6235,1.624,1.6235,1.624,136300000.0
2005-12-23 05:22:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-12-23 05:23:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-12-23 05:24:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-23 05:25:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 05:26:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-23 05:27:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-23 05:30:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-23 05:31:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 05:33:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-12-23 05:34:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-12-23 05:37:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-12-23 05:38:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-12-23 05:40:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-23 05:41:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-12-23 05:43:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-12-23 05:44:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-12-23 05:45:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-12-23 05:46:00,1.624,1.624,1.6239,1.624,136300000.0
2005-12-23 05:47:00,1.6243,1.6244,1.624,1.6241,136300000.0
2005-12-23 05:48:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-12-23 05:49:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-23 05:52:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2005-12-23 05:53:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-23 05:54:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2005-12-23 05:55:00,1.6241,1.6246,1.6241,1.6243,136300000.0
2005-12-23 05:56:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 05:57:00,1.624,1.6243,1.624,1.6243,136300000.0
2005-12-23 05:58:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-12-23 05:59:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 06:00:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-23 06:02:00,1.6241,1.6244,1.6241,1.6243,136300000.0
2005-12-23 06:03:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-12-23 06:04:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 06:05:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 06:06:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-12-23 06:08:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 06:09:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-12-23 06:11:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-12-23 06:12:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-12-23 06:14:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-12-23 06:15:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-12-23 06:16:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-23 06:17:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-23 06:22:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2005-12-23 06:23:00,1.624,1.624,1.6237,1.6237,136300000.0
2005-12-23 06:25:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-23 06:26:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 06:27:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-23 06:28:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-23 06:30:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 06:31:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-23 06:32:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-12-23 06:34:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-23 06:35:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-23 06:37:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 06:39:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 06:40:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 06:41:00,1.624,1.6241,1.624,1.624,136300000.0
2005-12-23 06:42:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2005-12-23 06:43:00,1.6237,1.6239,1.6235,1.6239,136300000.0
2005-12-23 06:44:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-12-23 06:45:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 06:48:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-23 06:49:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-23 06:53:00,1.6237,1.6241,1.6237,1.624,136300000.0
2005-12-23 06:56:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2005-12-23 06:57:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2005-12-23 06:58:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-12-23 06:59:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 07:00:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-23 07:02:00,1.624,1.6241,1.624,1.624,136300000.0
2005-12-23 07:03:00,1.6241,1.6243,1.624,1.6241,136300000.0
2005-12-23 07:04:00,1.6243,1.6243,1.624,1.624,136300000.0
2005-12-23 07:05:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-12-23 07:06:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-12-23 07:07:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-12-23 07:08:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2005-12-23 07:09:00,1.624,1.6244,1.624,1.6241,136300000.0
2005-12-23 07:10:00,1.6243,1.6243,1.6239,1.6241,136300000.0
2005-12-23 07:11:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-12-23 07:12:00,1.6239,1.624,1.6239,1.624,136300000.0
2005-12-23 07:13:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-12-23 07:14:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-23 07:15:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 07:17:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-23 07:18:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 07:19:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2005-12-23 07:20:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2005-12-23 07:21:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-12-23 07:22:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-12-23 07:23:00,1.6239,1.6241,1.6238,1.6238,136300000.0
2005-12-23 07:24:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-12-23 07:25:00,1.6239,1.624,1.6238,1.624,136300000.0
2005-12-23 07:26:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2005-12-23 07:27:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 07:28:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2005-12-23 07:29:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-23 07:30:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2005-12-23 07:31:00,1.6244,1.6246,1.6243,1.6244,136300000.0
2005-12-23 07:32:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-23 07:33:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-23 07:35:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-23 07:36:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2005-12-23 07:37:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2005-12-23 07:39:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2005-12-23 07:40:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-23 07:41:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-23 07:42:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-12-23 07:43:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2005-12-23 07:44:00,1.6243,1.6243,1.6239,1.6241,136300000.0
2005-12-23 07:47:00,1.624,1.6241,1.6237,1.6239,136300000.0
2005-12-23 07:48:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2005-12-23 07:49:00,1.6238,1.6238,1.6235,1.6236,136300000.0
2005-12-23 07:51:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2005-12-23 07:52:00,1.6236,1.6237,1.6233,1.6233,136300000.0
2005-12-23 07:53:00,1.6232,1.6238,1.6228,1.6234,136300000.0
2005-12-23 07:54:00,1.6239,1.6239,1.6233,1.6235,136300000.0
2005-12-23 07:55:00,1.6234,1.6238,1.6234,1.6238,136300000.0
2005-12-23 07:56:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2005-12-23 07:57:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-12-23 07:58:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-23 07:59:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-12-23 08:00:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2005-12-23 08:01:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2005-12-23 08:02:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2005-12-23 08:03:00,1.6231,1.6235,1.6229,1.6234,136300000.0
2005-12-23 08:04:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2005-12-23 08:05:00,1.6236,1.6236,1.6232,1.6234,136300000.0
2005-12-23 08:06:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-23 08:07:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2005-12-23 08:08:00,1.6233,1.6235,1.6233,1.6234,136300000.0
2005-12-23 08:09:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2005-12-23 08:10:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2005-12-23 08:14:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-23 08:15:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-12-23 08:16:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2005-12-23 08:17:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-12-23 08:18:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2005-12-23 08:19:00,1.6231,1.6233,1.623,1.6231,136300000.0
2005-12-23 08:20:00,1.6232,1.6234,1.623,1.6234,136300000.0
2005-12-23 08:21:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-12-23 08:23:00,1.6232,1.6233,1.6231,1.6231,136300000.0
2005-12-23 08:24:00,1.6232,1.6232,1.623,1.623,136300000.0
2005-12-23 08:25:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-23 08:26:00,1.6232,1.6233,1.6231,1.6233,136300000.0
2005-12-23 08:27:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2005-12-23 08:29:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-12-23 08:30:00,1.6233,1.6233,1.623,1.6232,136300000.0
2005-12-23 08:31:00,1.6231,1.6232,1.623,1.6231,136300000.0
2005-12-23 08:32:00,1.623,1.623,1.6227,1.6229,136300000.0
2005-12-23 08:33:00,1.6228,1.6231,1.6226,1.6228,136300000.0
2005-12-23 08:34:00,1.6231,1.6231,1.6226,1.6231,136300000.0
2005-12-23 08:35:00,1.6228,1.6232,1.6228,1.6231,136300000.0
2005-12-23 08:36:00,1.6232,1.6236,1.6232,1.6236,136300000.0
2005-12-23 08:37:00,1.6238,1.6242,1.6238,1.624,136300000.0
2005-12-23 08:38:00,1.6241,1.6244,1.624,1.6243,136300000.0
2005-12-23 08:39:00,1.6245,1.6246,1.6241,1.6241,136300000.0
2005-12-23 08:40:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-12-23 08:41:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-23 08:42:00,1.624,1.6241,1.6238,1.6239,136300000.0
2005-12-23 08:43:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-12-23 08:44:00,1.6238,1.6243,1.6238,1.6242,136300000.0
2005-12-23 08:45:00,1.6241,1.6242,1.6238,1.6239,136300000.0
2005-12-23 08:46:00,1.624,1.624,1.6238,1.6239,136300000.0
2005-12-23 08:47:00,1.6238,1.6241,1.6238,1.624,136300000.0
2005-12-23 08:48:00,1.6241,1.6241,1.6235,1.6235,136300000.0
2005-12-23 08:49:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2005-12-23 08:50:00,1.6235,1.6238,1.6234,1.6237,136300000.0
2005-12-23 08:51:00,1.6239,1.624,1.6236,1.6237,136300000.0
2005-12-23 08:52:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2005-12-23 08:53:00,1.624,1.6241,1.6236,1.6237,136300000.0
2005-12-23 08:54:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2005-12-23 08:55:00,1.6237,1.6241,1.6236,1.6241,136300000.0
2005-12-23 08:56:00,1.6242,1.6242,1.6238,1.624,136300000.0
2005-12-23 08:57:00,1.6239,1.6239,1.6233,1.6237,136300000.0
2005-12-23 08:58:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2005-12-23 08:59:00,1.6233,1.6234,1.6228,1.6228,136300000.0
2005-12-23 09:00:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2005-12-23 09:01:00,1.6232,1.6232,1.6226,1.6227,136300000.0
2005-12-23 09:02:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2005-12-23 09:03:00,1.6228,1.623,1.6227,1.623,136300000.0
2005-12-23 09:04:00,1.6229,1.6233,1.6229,1.6233,136300000.0
2005-12-23 09:05:00,1.6232,1.6235,1.6231,1.6235,136300000.0
2005-12-23 09:06:00,1.6233,1.6236,1.6231,1.6232,136300000.0
2005-12-23 09:07:00,1.6233,1.6234,1.6228,1.6229,136300000.0
2005-12-23 09:08:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2005-12-23 09:09:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-23 09:10:00,1.623,1.623,1.6228,1.6228,136300000.0
2005-12-23 09:11:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2005-12-23 09:13:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2005-12-23 09:14:00,1.6227,1.6231,1.6227,1.623,136300000.0
2005-12-23 09:15:00,1.6229,1.623,1.6227,1.6229,136300000.0
2005-12-23 09:16:00,1.623,1.6233,1.623,1.6232,136300000.0
2005-12-23 09:17:00,1.623,1.623,1.6228,1.6229,136300000.0
2005-12-23 09:18:00,1.623,1.623,1.623,1.623,136300000.0
2005-12-23 09:19:00,1.6228,1.6228,1.6224,1.6225,136300000.0
2005-12-23 09:20:00,1.6224,1.6225,1.6224,1.6225,136300000.0
2005-12-23 09:21:00,1.6224,1.6225,1.6224,1.6224,136300000.0
2005-12-23 09:22:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2005-12-23 09:23:00,1.6227,1.623,1.6227,1.6229,136300000.0
2005-12-23 09:24:00,1.623,1.623,1.6229,1.6229,136300000.0
2005-12-23 09:25:00,1.623,1.623,1.6224,1.6228,136300000.0
2005-12-23 09:26:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-12-23 09:27:00,1.623,1.6232,1.623,1.6232,136300000.0
2005-12-23 09:28:00,1.6231,1.6232,1.623,1.6231,136300000.0
2005-12-23 09:29:00,1.6232,1.6232,1.623,1.6231,136300000.0
2005-12-23 09:30:00,1.623,1.6232,1.623,1.6231,136300000.0
2005-12-23 09:31:00,1.6232,1.6233,1.6231,1.6233,136300000.0
2005-12-23 09:33:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2005-12-23 09:34:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-12-23 09:35:00,1.6233,1.6235,1.6232,1.6233,136300000.0
2005-12-23 09:36:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2005-12-23 09:37:00,1.6235,1.624,1.6233,1.624,136300000.0
2005-12-23 09:38:00,1.6239,1.624,1.6239,1.6239,136300000.0
2005-12-23 09:39:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-23 09:40:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-12-23 09:41:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-12-23 09:42:00,1.6242,1.6244,1.6242,1.6243,136300000.0
2005-12-23 09:43:00,1.6246,1.6246,1.6242,1.6244,136300000.0
2005-12-23 09:44:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-23 09:45:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2005-12-23 09:46:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2005-12-23 09:47:00,1.6244,1.6249,1.6244,1.6248,136300000.0
2005-12-23 09:48:00,1.6249,1.625,1.6248,1.6248,136300000.0
2005-12-23 09:49:00,1.6249,1.625,1.6246,1.6246,136300000.0
2005-12-23 09:50:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-12-23 09:51:00,1.6246,1.6246,1.6243,1.6246,136300000.0
2005-12-23 09:52:00,1.6245,1.6245,1.6242,1.6243,136300000.0
2005-12-23 09:53:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-12-23 09:54:00,1.6244,1.6247,1.6243,1.6247,136300000.0
2005-12-23 09:55:00,1.6246,1.6248,1.6244,1.6244,136300000.0
2005-12-23 09:56:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-23 09:57:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-23 09:58:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-12-23 09:59:00,1.6244,1.6244,1.624,1.6241,136300000.0
2005-12-23 10:00:00,1.6242,1.6244,1.6241,1.6242,136300000.0
2005-12-23 10:01:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2005-12-23 10:02:00,1.6245,1.6249,1.6245,1.6249,136300000.0
2005-12-23 10:03:00,1.625,1.625,1.6247,1.6248,136300000.0
2005-12-23 10:04:00,1.6246,1.6247,1.6243,1.6246,136300000.0
2005-12-23 10:05:00,1.6244,1.6246,1.6239,1.624,136300000.0
2005-12-23 10:06:00,1.6241,1.6242,1.624,1.6242,136300000.0
2005-12-23 10:07:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2005-12-23 10:08:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2005-12-23 10:09:00,1.6244,1.6244,1.6242,1.6242,136300000.0
2005-12-23 10:10:00,1.6243,1.6244,1.6242,1.6244,136300000.0
2005-12-23 10:11:00,1.6243,1.6244,1.6242,1.6244,136300000.0
2005-12-23 10:12:00,1.6243,1.6244,1.6238,1.624,136300000.0
2005-12-23 10:13:00,1.6239,1.6243,1.6238,1.6242,136300000.0
2005-12-23 10:14:00,1.6241,1.6242,1.6238,1.6241,136300000.0
2005-12-23 10:15:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-23 10:16:00,1.6241,1.6247,1.6241,1.6245,136300000.0
2005-12-23 10:17:00,1.6246,1.6246,1.6242,1.6245,136300000.0
2005-12-23 10:18:00,1.6244,1.6245,1.6243,1.6245,136300000.0
2005-12-23 10:19:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2005-12-23 10:20:00,1.6245,1.6245,1.6242,1.6243,136300000.0
2005-12-23 10:21:00,1.6246,1.6246,1.6242,1.6242,136300000.0
2005-12-23 10:22:00,1.6243,1.6247,1.6243,1.6247,136300000.0
2005-12-23 10:23:00,1.6248,1.625,1.6248,1.625,136300000.0
2005-12-23 10:24:00,1.6251,1.6251,1.6247,1.6248,136300000.0
2005-12-23 10:25:00,1.6249,1.6251,1.6247,1.625,136300000.0
2005-12-23 10:26:00,1.6251,1.6252,1.6249,1.6251,136300000.0
2005-12-23 10:27:00,1.625,1.6252,1.625,1.625,136300000.0
2005-12-23 10:28:00,1.6251,1.6253,1.6249,1.6253,136300000.0
2005-12-23 10:29:00,1.6251,1.6251,1.6249,1.6249,136300000.0
2005-12-23 10:30:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 10:31:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 10:32:00,1.625,1.625,1.6246,1.6247,136300000.0
2005-12-23 10:33:00,1.6249,1.625,1.6248,1.625,136300000.0
2005-12-23 10:34:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-12-23 10:35:00,1.6245,1.6247,1.6243,1.6247,136300000.0
2005-12-23 10:36:00,1.6245,1.6249,1.6245,1.6249,136300000.0
2005-12-23 10:37:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2005-12-23 10:38:00,1.6247,1.6248,1.6247,1.6247,136300000.0
2005-12-23 10:39:00,1.6248,1.6248,1.6243,1.6245,136300000.0
2005-12-23 10:40:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2005-12-23 10:41:00,1.6245,1.6248,1.6245,1.6247,136300000.0
2005-12-23 10:42:00,1.6248,1.6253,1.6247,1.6249,136300000.0
2005-12-23 10:43:00,1.6248,1.625,1.6248,1.6249,136300000.0
2005-12-23 10:44:00,1.6248,1.625,1.6248,1.625,136300000.0
2005-12-23 10:45:00,1.6251,1.6253,1.6249,1.6252,136300000.0
2005-12-23 10:46:00,1.6251,1.6253,1.6251,1.6251,136300000.0
2005-12-23 10:47:00,1.6252,1.6252,1.625,1.625,136300000.0
2005-12-23 10:48:00,1.6249,1.625,1.6248,1.625,136300000.0
2005-12-23 10:49:00,1.6249,1.6249,1.6248,1.6248,136300000.0
2005-12-23 10:50:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-12-23 10:51:00,1.6244,1.6248,1.6244,1.6246,136300000.0
2005-12-23 10:52:00,1.6245,1.6248,1.6245,1.6245,136300000.0
2005-12-23 10:53:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-12-23 10:54:00,1.6246,1.6248,1.6244,1.6246,136300000.0
2005-12-23 10:55:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2005-12-23 10:56:00,1.6242,1.6243,1.6242,1.6243,136300000.0
2005-12-23 10:57:00,1.6244,1.6247,1.6244,1.6247,136300000.0
2005-12-23 10:58:00,1.6248,1.6248,1.6248,1.6248,136300000.0
2005-12-23 10:59:00,1.6249,1.625,1.6248,1.625,136300000.0
2005-12-23 11:00:00,1.6249,1.6252,1.6249,1.6249,136300000.0
2005-12-23 11:01:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2005-12-23 11:02:00,1.625,1.625,1.6248,1.6249,136300000.0
2005-12-23 11:03:00,1.6248,1.6251,1.6248,1.6248,136300000.0
2005-12-23 11:04:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-23 11:05:00,1.6248,1.6248,1.6246,1.6247,136300000.0
2005-12-23 11:06:00,1.6248,1.6248,1.6245,1.6245,136300000.0
2005-12-23 11:07:00,1.6244,1.6245,1.6242,1.6243,136300000.0
2005-12-23 11:08:00,1.6245,1.6246,1.6244,1.6245,136300000.0
2005-12-23 11:09:00,1.6245,1.625,1.6245,1.625,136300000.0
2005-12-23 11:10:00,1.6251,1.6251,1.6248,1.6249,136300000.0
2005-12-23 11:11:00,1.6248,1.6249,1.6245,1.6246,136300000.0
2005-12-23 11:12:00,1.6245,1.6248,1.6244,1.6248,136300000.0
2005-12-23 11:13:00,1.6246,1.6248,1.6242,1.6247,136300000.0
2005-12-23 11:14:00,1.6246,1.6251,1.6246,1.6251,136300000.0
2005-12-23 11:15:00,1.625,1.6251,1.625,1.625,136300000.0
2005-12-23 11:16:00,1.6251,1.6252,1.6249,1.6252,136300000.0
2005-12-23 11:18:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2005-12-23 11:19:00,1.6251,1.6256,1.6251,1.6256,136300000.0
2005-12-23 11:20:00,1.6257,1.6257,1.6254,1.6254,136300000.0
2005-12-23 11:21:00,1.6252,1.6252,1.6251,1.6251,136300000.0
2005-12-23 11:22:00,1.6252,1.6252,1.625,1.6252,136300000.0
2005-12-23 11:23:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-12-23 11:24:00,1.625,1.6251,1.6247,1.6247,136300000.0
2005-12-23 11:25:00,1.6246,1.6251,1.6246,1.6249,136300000.0
2005-12-23 11:26:00,1.625,1.625,1.6247,1.6248,136300000.0
2005-12-23 11:27:00,1.625,1.6251,1.6249,1.6249,136300000.0
2005-12-23 11:28:00,1.6251,1.6251,1.6248,1.6248,136300000.0
2005-12-23 11:29:00,1.6249,1.6249,1.6247,1.6248,136300000.0
2005-12-23 11:30:00,1.6247,1.6248,1.6247,1.6248,136300000.0
2005-12-23 11:31:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-23 11:32:00,1.6251,1.6251,1.6248,1.6249,136300000.0
2005-12-23 11:33:00,1.6248,1.6249,1.6248,1.6248,136300000.0
2005-12-23 11:34:00,1.6249,1.625,1.6244,1.625,136300000.0
2005-12-23 11:35:00,1.6249,1.6251,1.6248,1.6249,136300000.0
2005-12-23 11:36:00,1.6246,1.6249,1.6245,1.6247,136300000.0
2005-12-23 11:37:00,1.6248,1.6251,1.6246,1.6246,136300000.0
2005-12-23 11:38:00,1.6247,1.6247,1.6244,1.6245,136300000.0
2005-12-23 11:39:00,1.6244,1.6248,1.6244,1.6245,136300000.0
2005-12-23 11:40:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2005-12-23 11:41:00,1.6244,1.6248,1.6243,1.6247,136300000.0
2005-12-23 11:42:00,1.6246,1.6247,1.6245,1.6247,136300000.0
2005-12-23 11:43:00,1.6246,1.6247,1.6244,1.6245,136300000.0
2005-12-23 11:44:00,1.6246,1.6248,1.6246,1.6248,136300000.0
2005-12-23 11:45:00,1.6247,1.6251,1.6247,1.625,136300000.0
2005-12-23 11:46:00,1.6251,1.6253,1.6249,1.6253,136300000.0
2005-12-23 11:47:00,1.6252,1.6252,1.6247,1.625,136300000.0
2005-12-23 11:48:00,1.6251,1.6251,1.625,1.6251,136300000.0
2005-12-23 11:49:00,1.6252,1.6252,1.625,1.625,136300000.0
2005-12-23 11:50:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2005-12-23 11:51:00,1.6252,1.6252,1.625,1.6252,136300000.0
2005-12-23 11:52:00,1.6253,1.6253,1.6249,1.6249,136300000.0
2005-12-23 11:53:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-12-23 11:54:00,1.6253,1.6256,1.6253,1.6253,136300000.0
2005-12-23 11:55:00,1.6252,1.6254,1.625,1.6254,136300000.0
2005-12-23 11:56:00,1.6253,1.6255,1.6252,1.6254,136300000.0
2005-12-23 11:57:00,1.6253,1.6256,1.6251,1.6254,136300000.0
2005-12-23 11:58:00,1.6255,1.6258,1.6255,1.6258,136300000.0
2005-12-23 11:59:00,1.6257,1.6257,1.6252,1.6252,136300000.0
2005-12-23 12:00:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-12-23 12:01:00,1.6249,1.6251,1.6249,1.6251,136300000.0
2005-12-23 12:02:00,1.6253,1.6256,1.625,1.6251,136300000.0
2005-12-23 12:03:00,1.6252,1.6254,1.6248,1.625,136300000.0
2005-12-23 12:04:00,1.6251,1.6252,1.6248,1.6249,136300000.0
2005-12-23 12:05:00,1.6248,1.6249,1.6248,1.6248,136300000.0
2005-12-23 12:06:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-12-23 12:07:00,1.6245,1.6248,1.6244,1.6247,136300000.0
2005-12-23 12:08:00,1.6246,1.6248,1.6244,1.6248,136300000.0
2005-12-23 12:09:00,1.6249,1.625,1.6245,1.6246,136300000.0
2005-12-23 12:10:00,1.6246,1.6249,1.6245,1.6248,136300000.0
2005-12-23 12:11:00,1.6247,1.6248,1.6245,1.6248,136300000.0
2005-12-23 12:12:00,1.6247,1.6249,1.6247,1.6248,136300000.0
2005-12-23 12:13:00,1.6249,1.6249,1.6248,1.6249,136300000.0
2005-12-23 12:14:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2005-12-23 12:15:00,1.6248,1.6249,1.6247,1.6248,136300000.0
2005-12-23 12:16:00,1.6249,1.6249,1.6248,1.6249,136300000.0
2005-12-23 12:17:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2005-12-23 12:18:00,1.625,1.6251,1.6248,1.6249,136300000.0
2005-12-23 12:19:00,1.625,1.6252,1.6245,1.6251,136300000.0
2005-12-23 12:20:00,1.625,1.6251,1.6246,1.6248,136300000.0
2005-12-23 12:21:00,1.6246,1.6249,1.6244,1.6248,136300000.0
2005-12-23 12:22:00,1.6249,1.6253,1.6249,1.6252,136300000.0
2005-12-23 12:23:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2005-12-23 12:24:00,1.6255,1.6255,1.6253,1.6254,136300000.0
2005-12-23 12:25:00,1.6253,1.6256,1.6252,1.6254,136300000.0
2005-12-23 12:26:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2005-12-23 12:27:00,1.6253,1.6256,1.6253,1.6255,136300000.0
2005-12-23 12:28:00,1.6257,1.6259,1.6257,1.6259,136300000.0
2005-12-23 12:29:00,1.6258,1.6261,1.6257,1.6261,136300000.0
2005-12-23 12:30:00,1.6262,1.6265,1.6258,1.6261,136300000.0
2005-12-23 12:31:00,1.6262,1.6264,1.6259,1.626,136300000.0
2005-12-23 12:32:00,1.6259,1.626,1.6256,1.6257,136300000.0
2005-12-23 12:33:00,1.6258,1.6261,1.6258,1.6259,136300000.0
2005-12-23 12:34:00,1.6258,1.6258,1.6255,1.6256,136300000.0
2005-12-23 12:35:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-12-23 12:36:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2005-12-23 12:37:00,1.6256,1.6256,1.6251,1.6251,136300000.0
2005-12-23 12:38:00,1.625,1.625,1.6248,1.625,136300000.0
2005-12-23 12:39:00,1.6251,1.6251,1.6249,1.6249,136300000.0
2005-12-23 12:40:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2005-12-23 12:41:00,1.625,1.6251,1.6249,1.625,136300000.0
2005-12-23 12:42:00,1.6249,1.625,1.6248,1.625,136300000.0
2005-12-23 12:43:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2005-12-23 12:44:00,1.6251,1.6253,1.6251,1.6252,136300000.0
2005-12-23 12:45:00,1.6253,1.6255,1.6252,1.6252,136300000.0
2005-12-23 12:46:00,1.6253,1.6254,1.6252,1.6254,136300000.0
2005-12-23 12:47:00,1.6253,1.6253,1.625,1.625,136300000.0
2005-12-23 12:48:00,1.6249,1.6251,1.6249,1.6249,136300000.0
2005-12-23 12:49:00,1.6251,1.6251,1.6249,1.6249,136300000.0
2005-12-23 12:50:00,1.6248,1.6249,1.6245,1.6248,136300000.0
2005-12-23 12:51:00,1.625,1.625,1.6248,1.6248,136300000.0
2005-12-23 12:52:00,1.6247,1.6251,1.6247,1.625,136300000.0
2005-12-23 12:53:00,1.6249,1.6251,1.6248,1.6249,136300000.0
2005-12-23 12:54:00,1.6248,1.6249,1.6247,1.6247,136300000.0
2005-12-23 12:55:00,1.6248,1.6252,1.6247,1.6251,136300000.0
2005-12-23 12:56:00,1.625,1.6252,1.6246,1.6246,136300000.0
2005-12-23 12:57:00,1.6245,1.6248,1.6245,1.6246,136300000.0
2005-12-23 12:58:00,1.6247,1.6248,1.6245,1.6245,136300000.0
2005-12-23 12:59:00,1.6244,1.6244,1.6222,1.6222,136300000.0
2005-12-23 13:00:00,1.6219,1.6228,1.6211,1.6226,136300000.0
2005-12-23 13:01:00,1.6225,1.6227,1.6221,1.6223,136300000.0
2005-12-23 13:02:00,1.622,1.6225,1.622,1.6224,136300000.0
2005-12-23 13:03:00,1.6225,1.623,1.6224,1.623,136300000.0
2005-12-23 13:04:00,1.6229,1.6229,1.6223,1.6228,136300000.0
2005-12-23 13:05:00,1.6227,1.6228,1.6224,1.6224,136300000.0
2005-12-23 13:06:00,1.6223,1.6226,1.6223,1.6225,136300000.0
2005-12-23 13:07:00,1.6228,1.6234,1.6226,1.6234,136300000.0
2005-12-23 13:08:00,1.6233,1.6234,1.6232,1.6234,136300000.0
2005-12-23 13:09:00,1.6235,1.6236,1.6233,1.6236,136300000.0
2005-12-23 13:10:00,1.6237,1.6243,1.6237,1.6241,136300000.0
2005-12-23 13:11:00,1.6242,1.6243,1.6239,1.6243,136300000.0
2005-12-23 13:12:00,1.6245,1.6249,1.6242,1.6244,136300000.0
2005-12-23 13:13:00,1.6245,1.6249,1.6244,1.6245,136300000.0
2005-12-23 13:14:00,1.6244,1.6247,1.6243,1.6246,136300000.0
2005-12-23 13:15:00,1.6245,1.6245,1.6242,1.6243,136300000.0
2005-12-23 13:16:00,1.6242,1.6242,1.6235,1.6238,136300000.0
2005-12-23 13:17:00,1.6237,1.6242,1.6235,1.6242,136300000.0
2005-12-23 13:18:00,1.6245,1.6247,1.6242,1.6247,136300000.0
2005-12-23 13:19:00,1.6245,1.6249,1.6245,1.6247,136300000.0
2005-12-23 13:20:00,1.6245,1.6247,1.6244,1.6246,136300000.0
2005-12-23 13:21:00,1.6247,1.6258,1.6246,1.6258,136300000.0
2005-12-23 13:22:00,1.6254,1.6261,1.6254,1.6259,136300000.0
2005-12-23 13:23:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2005-12-23 13:25:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-12-23 13:26:00,1.6259,1.6262,1.6259,1.6261,136300000.0
2005-12-23 13:27:00,1.6262,1.6266,1.6261,1.6264,136300000.0
2005-12-23 13:28:00,1.6267,1.6268,1.6261,1.6261,136300000.0
2005-12-23 13:29:00,1.6259,1.6262,1.6259,1.6259,136300000.0
2005-12-23 13:30:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2005-12-23 13:31:00,1.6258,1.6258,1.6249,1.6249,136300000.0
2005-12-23 13:32:00,1.625,1.6252,1.6241,1.6247,136300000.0
2005-12-23 13:33:00,1.6241,1.6247,1.6241,1.6244,136300000.0
2005-12-23 13:34:00,1.6246,1.6249,1.6241,1.6244,136300000.0
2005-12-23 13:35:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-23 13:36:00,1.6247,1.6249,1.6244,1.6244,136300000.0
2005-12-23 13:37:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-12-23 13:38:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2005-12-23 13:39:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-12-23 13:40:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-12-23 13:42:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-12-23 13:43:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-23 13:44:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2005-12-23 13:45:00,1.6247,1.6247,1.6241,1.6241,136300000.0
2005-12-23 13:46:00,1.6249,1.6249,1.6246,1.6249,136300000.0
2005-12-23 13:47:00,1.625,1.6254,1.6249,1.6252,136300000.0
2005-12-23 13:48:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-12-23 13:49:00,1.625,1.6258,1.625,1.6254,136300000.0
2005-12-23 13:50:00,1.6252,1.6255,1.625,1.625,136300000.0
2005-12-23 13:51:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2005-12-23 13:52:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-12-23 13:53:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-12-23 13:54:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2005-12-23 13:55:00,1.6244,1.6247,1.6241,1.6247,136300000.0
2005-12-23 13:56:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-12-23 13:57:00,1.6246,1.6249,1.6244,1.6246,136300000.0
2005-12-23 13:58:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-12-23 13:59:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-12-23 14:00:00,1.6247,1.6254,1.6247,1.6252,136300000.0
2005-12-23 14:01:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2005-12-23 14:02:00,1.6254,1.6261,1.6254,1.6261,136300000.0
2005-12-23 14:03:00,1.6262,1.6266,1.6261,1.6264,136300000.0
2005-12-23 14:04:00,1.6262,1.6264,1.6261,1.6264,136300000.0
2005-12-23 14:05:00,1.6262,1.6264,1.6259,1.6259,136300000.0
2005-12-23 14:06:00,1.6261,1.6266,1.6261,1.6266,136300000.0
2005-12-23 14:07:00,1.6264,1.6269,1.6264,1.6264,136300000.0
2005-12-23 14:08:00,1.6266,1.6267,1.6261,1.6264,136300000.0
2005-12-23 14:09:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2005-12-23 14:10:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2005-12-23 14:11:00,1.6259,1.6264,1.6259,1.6262,136300000.0
2005-12-23 14:12:00,1.6264,1.6266,1.6261,1.6266,136300000.0
2005-12-23 14:13:00,1.6264,1.6264,1.6261,1.6262,136300000.0
2005-12-23 14:14:00,1.6264,1.627,1.6264,1.6267,136300000.0
2005-12-23 14:15:00,1.6268,1.6268,1.6261,1.6264,136300000.0
2005-12-23 14:16:00,1.6266,1.6267,1.6261,1.6266,136300000.0
2005-12-23 14:17:00,1.6267,1.6267,1.6264,1.6267,136300000.0
2005-12-23 14:18:00,1.6264,1.6266,1.6262,1.6264,136300000.0
2005-12-23 14:19:00,1.6261,1.6268,1.6259,1.6261,136300000.0
2005-12-23 14:20:00,1.6259,1.6264,1.6258,1.6261,136300000.0
2005-12-23 14:21:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2005-12-23 14:22:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-12-23 14:23:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2005-12-23 14:24:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2005-12-23 14:25:00,1.6259,1.6261,1.6256,1.6259,136300000.0
2005-12-23 14:26:00,1.6258,1.6259,1.6252,1.6258,136300000.0
2005-12-23 14:27:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2005-12-23 14:28:00,1.6262,1.6264,1.6261,1.6261,136300000.0
2005-12-23 14:29:00,1.6262,1.6262,1.6256,1.6256,136300000.0
2005-12-23 14:30:00,1.6255,1.6267,1.6247,1.6261,136300000.0
2005-12-23 14:31:00,1.6262,1.6268,1.6259,1.6261,136300000.0
2005-12-23 14:32:00,1.6259,1.6264,1.625,1.6261,136300000.0
2005-12-23 14:33:00,1.6259,1.6261,1.6254,1.6259,136300000.0
2005-12-23 14:34:00,1.6261,1.6261,1.6256,1.6258,136300000.0
2005-12-23 14:35:00,1.6259,1.6259,1.6255,1.6256,136300000.0
2005-12-23 14:36:00,1.6254,1.6268,1.6254,1.6268,136300000.0
2005-12-23 14:37:00,1.6261,1.6264,1.6258,1.6261,136300000.0
2005-12-23 14:38:00,1.6259,1.6264,1.6259,1.6264,136300000.0
2005-12-23 14:39:00,1.6262,1.6262,1.6254,1.6256,136300000.0
2005-12-23 14:40:00,1.6254,1.6261,1.6254,1.6259,136300000.0
2005-12-23 14:41:00,1.6261,1.6264,1.6259,1.6261,136300000.0
2005-12-23 14:42:00,1.6262,1.6264,1.6256,1.6258,136300000.0
2005-12-23 14:43:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2005-12-23 14:44:00,1.6259,1.6261,1.6258,1.6259,136300000.0
2005-12-23 14:45:00,1.6261,1.6261,1.6249,1.6252,136300000.0
2005-12-23 14:46:00,1.6255,1.6261,1.6252,1.6259,136300000.0
2005-12-23 14:47:00,1.6256,1.6259,1.6254,1.6259,136300000.0
2005-12-23 14:48:00,1.6258,1.6264,1.6258,1.6261,136300000.0
2005-12-23 14:49:00,1.6259,1.6264,1.6256,1.6261,136300000.0
2005-12-23 14:50:00,1.6262,1.6262,1.6256,1.6258,136300000.0
2005-12-23 14:51:00,1.6259,1.6266,1.6259,1.6262,136300000.0
2005-12-23 14:52:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-12-23 14:53:00,1.6264,1.6264,1.6259,1.6262,136300000.0
2005-12-23 14:54:00,1.6264,1.6271,1.6264,1.6267,136300000.0
2005-12-23 14:55:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2005-12-23 14:56:00,1.6272,1.6274,1.627,1.6272,136300000.0
2005-12-23 14:57:00,1.6274,1.6281,1.6272,1.6281,136300000.0
2005-12-23 14:58:00,1.628,1.6281,1.6272,1.6274,136300000.0
2005-12-23 14:59:00,1.6272,1.6272,1.6261,1.6261,136300000.0
2005-12-23 15:00:00,1.6259,1.6262,1.6254,1.6256,136300000.0
2005-12-23 15:01:00,1.6254,1.6258,1.6247,1.6249,136300000.0
2005-12-23 15:02:00,1.6252,1.6254,1.6249,1.6254,136300000.0
2005-12-23 15:03:00,1.6256,1.6258,1.6249,1.6254,136300000.0
2005-12-23 15:04:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2005-12-23 15:05:00,1.6255,1.6261,1.6255,1.6258,136300000.0
2005-12-23 15:06:00,1.6259,1.6261,1.6254,1.6258,136300000.0
2005-12-23 15:07:00,1.6256,1.6261,1.6255,1.6259,136300000.0
2005-12-23 15:08:00,1.6261,1.6262,1.6258,1.6261,136300000.0
2005-12-23 15:09:00,1.6259,1.6266,1.6258,1.6264,136300000.0
2005-12-23 15:10:00,1.6266,1.6269,1.6264,1.6267,136300000.0
2005-12-23 15:11:00,1.6266,1.6269,1.6266,1.6268,136300000.0
2005-12-23 15:12:00,1.6267,1.627,1.6264,1.627,136300000.0
2005-12-23 15:13:00,1.6274,1.6276,1.6271,1.6272,136300000.0
2005-12-23 15:14:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-12-23 15:15:00,1.6276,1.6279,1.6267,1.6267,136300000.0
2005-12-23 15:16:00,1.6268,1.627,1.6264,1.6266,136300000.0
2005-12-23 15:17:00,1.6268,1.6271,1.6266,1.627,136300000.0
2005-12-23 15:18:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2005-12-23 15:19:00,1.6268,1.627,1.6267,1.6269,136300000.0
2005-12-23 15:20:00,1.627,1.627,1.6268,1.6268,136300000.0
2005-12-23 15:21:00,1.6267,1.6269,1.6267,1.6269,136300000.0
2005-12-23 15:22:00,1.6268,1.6269,1.6266,1.6266,136300000.0
2005-12-23 15:23:00,1.6264,1.6267,1.6264,1.6267,136300000.0
2005-12-23 15:24:00,1.6264,1.6267,1.6264,1.6264,136300000.0
2005-12-23 15:25:00,1.6266,1.627,1.6266,1.6269,136300000.0
2005-12-23 15:26:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2005-12-23 15:27:00,1.6267,1.6274,1.6264,1.6274,136300000.0
2005-12-23 15:28:00,1.627,1.6274,1.627,1.6272,136300000.0
2005-12-23 15:29:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-12-23 15:30:00,1.6281,1.6281,1.6274,1.6274,136300000.0
2005-12-23 15:31:00,1.6272,1.6276,1.6272,1.6276,136300000.0
2005-12-23 15:32:00,1.6278,1.6279,1.6274,1.6276,136300000.0
2005-12-23 15:33:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2005-12-23 15:34:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-12-23 15:36:00,1.6276,1.6276,1.6269,1.627,136300000.0
2005-12-23 15:37:00,1.6269,1.627,1.6266,1.6269,136300000.0
2005-12-23 15:38:00,1.627,1.6274,1.6269,1.6274,136300000.0
2005-12-23 15:39:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-12-23 15:40:00,1.6272,1.6274,1.627,1.6271,136300000.0
2005-12-23 15:41:00,1.627,1.6276,1.627,1.6276,136300000.0
2005-12-23 15:42:00,1.6274,1.6278,1.6274,1.6278,136300000.0
2005-12-23 15:43:00,1.6276,1.628,1.6276,1.6276,136300000.0
2005-12-23 15:44:00,1.6278,1.6279,1.6274,1.6276,136300000.0
2005-12-23 15:45:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-12-23 15:46:00,1.6278,1.6278,1.6264,1.6268,136300000.0
2005-12-23 15:47:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2005-12-23 15:48:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2005-12-23 15:49:00,1.6266,1.6267,1.6264,1.6266,136300000.0
2005-12-23 15:50:00,1.6264,1.627,1.6264,1.6269,136300000.0
2005-12-23 15:51:00,1.6269,1.627,1.6266,1.6268,136300000.0
2005-12-23 15:52:00,1.6268,1.627,1.6266,1.6266,136300000.0
2005-12-23 15:53:00,1.6267,1.6267,1.6261,1.6264,136300000.0
2005-12-23 15:54:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-12-23 15:55:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2005-12-23 15:56:00,1.6266,1.6268,1.6264,1.6264,136300000.0
2005-12-23 15:57:00,1.6262,1.6266,1.6262,1.6266,136300000.0
2005-12-23 15:58:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2005-12-23 15:59:00,1.6264,1.6269,1.6264,1.6269,136300000.0
2005-12-23 16:00:00,1.6274,1.6274,1.6264,1.6274,136300000.0
2005-12-23 16:01:00,1.6271,1.6276,1.6269,1.6271,136300000.0
2005-12-23 16:02:00,1.6272,1.6278,1.6271,1.6278,136300000.0
2005-12-23 16:03:00,1.6276,1.6279,1.6274,1.6274,136300000.0
2005-12-23 16:04:00,1.6272,1.6282,1.6272,1.6282,136300000.0
2005-12-23 16:05:00,1.6285,1.6291,1.6282,1.6291,136300000.0
2005-12-23 16:06:00,1.6292,1.6297,1.629,1.6292,136300000.0
2005-12-23 16:07:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-12-23 16:08:00,1.6291,1.6292,1.6288,1.629,136300000.0
2005-12-23 16:09:00,1.6292,1.6292,1.6282,1.6284,136300000.0
2005-12-23 16:10:00,1.6282,1.6285,1.6281,1.6282,136300000.0
2005-12-23 16:11:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-12-23 16:12:00,1.628,1.6281,1.6278,1.6279,136300000.0
2005-12-23 16:13:00,1.628,1.6282,1.6276,1.6276,136300000.0
2005-12-23 16:14:00,1.6278,1.6285,1.6278,1.6285,136300000.0
2005-12-23 16:15:00,1.6286,1.6288,1.6285,1.6286,136300000.0
2005-12-23 16:16:00,1.6287,1.6291,1.6282,1.6288,136300000.0
2005-12-23 16:17:00,1.6289,1.6299,1.6289,1.6292,136300000.0
2005-12-23 16:18:00,1.6291,1.6297,1.6291,1.6297,136300000.0
2005-12-23 16:19:00,1.6298,1.63,1.6298,1.6298,136300000.0
2005-12-23 16:20:00,1.63,1.6304,1.6297,1.63,136300000.0
2005-12-23 16:21:00,1.6299,1.63,1.6294,1.6298,136300000.0
2005-12-23 16:22:00,1.6299,1.6306,1.6299,1.6299,136300000.0
2005-12-23 16:23:00,1.6298,1.63,1.6297,1.6298,136300000.0
2005-12-23 16:24:00,1.6298,1.631,1.6298,1.6309,136300000.0
2005-12-23 16:25:00,1.631,1.6312,1.6307,1.6309,136300000.0
2005-12-23 16:26:00,1.631,1.6321,1.631,1.6321,136300000.0
2005-12-23 16:27:00,1.6322,1.6322,1.6316,1.6317,136300000.0
2005-12-23 16:28:00,1.6318,1.6319,1.631,1.631,136300000.0
2005-12-23 16:29:00,1.6313,1.6314,1.6307,1.631,136300000.0
2005-12-23 16:30:00,1.6309,1.631,1.6306,1.631,136300000.0
2005-12-23 16:31:00,1.6307,1.631,1.6305,1.6305,136300000.0
2005-12-23 16:32:00,1.6306,1.6306,1.63,1.6304,136300000.0
2005-12-23 16:33:00,1.6305,1.6317,1.6305,1.6317,136300000.0
2005-12-23 16:34:00,1.6318,1.632,1.6316,1.6317,136300000.0
2005-12-23 16:35:00,1.6318,1.632,1.631,1.6312,136300000.0
2005-12-23 16:36:00,1.6314,1.6317,1.631,1.6317,136300000.0
2005-12-23 16:37:00,1.6315,1.6316,1.6309,1.6309,136300000.0
2005-12-23 16:38:00,1.6307,1.631,1.6306,1.6307,136300000.0
2005-12-23 16:39:00,1.6309,1.6309,1.6307,1.6307,136300000.0
2005-12-23 16:40:00,1.6309,1.631,1.6306,1.6309,136300000.0
2005-12-23 16:41:00,1.6307,1.6312,1.6306,1.6309,136300000.0
2005-12-23 16:42:00,1.631,1.631,1.6305,1.631,136300000.0
2005-12-23 16:43:00,1.6312,1.6313,1.6306,1.6306,136300000.0
2005-12-23 16:44:00,1.6305,1.6306,1.6298,1.63,136300000.0
2005-12-23 16:45:00,1.6299,1.63,1.6297,1.6298,136300000.0
2005-12-23 16:46:00,1.6297,1.63,1.6297,1.63,136300000.0
2005-12-23 16:47:00,1.6298,1.6298,1.6292,1.6292,136300000.0
2005-12-23 16:48:00,1.6294,1.6294,1.629,1.6292,136300000.0
2005-12-23 16:49:00,1.629,1.6292,1.6287,1.6289,136300000.0
2005-12-23 16:50:00,1.629,1.629,1.6274,1.6274,136300000.0
2005-12-23 16:51:00,1.6276,1.6282,1.6274,1.6279,136300000.0
2005-12-23 16:52:00,1.628,1.6282,1.6274,1.6281,136300000.0
2005-12-23 16:53:00,1.6282,1.6288,1.6282,1.6282,136300000.0
2005-12-23 16:54:00,1.6281,1.6284,1.6281,1.6282,136300000.0
2005-12-23 16:55:00,1.628,1.6284,1.628,1.6282,136300000.0
2005-12-23 16:56:00,1.6284,1.6284,1.628,1.6284,136300000.0
2005-12-23 16:57:00,1.6287,1.6288,1.6282,1.6286,136300000.0
2005-12-23 16:58:00,1.6285,1.6291,1.6284,1.6288,136300000.0
2005-12-23 16:59:00,1.6287,1.6289,1.6284,1.6285,136300000.0
2005-12-23 17:00:00,1.6287,1.6291,1.6286,1.6288,136300000.0
2005-12-23 17:01:00,1.6287,1.6287,1.6276,1.6276,136300000.0
2005-12-23 17:02:00,1.6278,1.6282,1.6278,1.6282,136300000.0
2005-12-23 17:03:00,1.6281,1.6286,1.6281,1.6286,136300000.0
2005-12-23 17:04:00,1.6287,1.6289,1.6282,1.6282,136300000.0
2005-12-23 17:05:00,1.6284,1.6289,1.6282,1.6288,136300000.0
2005-12-23 17:06:00,1.6289,1.6291,1.6286,1.6288,136300000.0
2005-12-23 17:07:00,1.6289,1.6291,1.6289,1.6289,136300000.0
2005-12-23 17:08:00,1.6288,1.6292,1.6287,1.6291,136300000.0
2005-12-23 17:09:00,1.6292,1.6297,1.6289,1.6292,136300000.0
2005-12-23 17:10:00,1.6291,1.6294,1.6291,1.6292,136300000.0
2005-12-23 17:11:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2005-12-23 17:12:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2005-12-23 17:13:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2005-12-23 17:14:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-12-23 17:15:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-23 17:16:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-12-23 17:17:00,1.6292,1.6294,1.6291,1.6292,136300000.0
2005-12-23 17:18:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-12-23 17:19:00,1.6296,1.63,1.6296,1.63,136300000.0
2005-12-23 17:20:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2005-12-23 17:21:00,1.63,1.63,1.6294,1.63,136300000.0
2005-12-23 17:22:00,1.6299,1.6302,1.6298,1.6299,136300000.0
2005-12-23 17:23:00,1.63,1.63,1.6292,1.6296,136300000.0
2005-12-23 17:24:00,1.6294,1.6298,1.6294,1.6296,136300000.0
2005-12-23 17:25:00,1.6294,1.6296,1.6292,1.6294,136300000.0
2005-12-23 17:26:00,1.6292,1.6298,1.6291,1.6297,136300000.0
2005-12-23 17:27:00,1.6296,1.6298,1.6296,1.6298,136300000.0
2005-12-23 17:28:00,1.63,1.63,1.6298,1.6299,136300000.0
2005-12-23 17:29:00,1.6298,1.6299,1.6294,1.6297,136300000.0
2005-12-23 17:30:00,1.6298,1.6299,1.6294,1.6294,136300000.0
2005-12-23 17:31:00,1.6296,1.6299,1.6294,1.6294,136300000.0
2005-12-23 17:32:00,1.6296,1.6296,1.6292,1.6294,136300000.0
2005-12-23 17:34:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-12-23 17:35:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-23 17:36:00,1.6291,1.6292,1.6285,1.6288,136300000.0
2005-12-23 17:37:00,1.6289,1.6289,1.6284,1.6284,136300000.0
2005-12-23 17:38:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2005-12-23 17:39:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-12-23 17:40:00,1.6281,1.6285,1.6281,1.6282,136300000.0
2005-12-23 17:41:00,1.6284,1.6284,1.6276,1.6276,136300000.0
2005-12-23 17:42:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-12-23 17:43:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-12-23 17:44:00,1.6276,1.6276,1.627,1.627,136300000.0
2005-12-23 17:45:00,1.6269,1.6271,1.6267,1.627,136300000.0
2005-12-23 17:46:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2005-12-23 17:47:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-12-23 17:48:00,1.627,1.6271,1.627,1.627,136300000.0
2005-12-23 17:50:00,1.6269,1.6269,1.6263,1.6266,136300000.0
2005-12-23 17:51:00,1.6267,1.627,1.6267,1.627,136300000.0
2005-12-23 17:52:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2005-12-23 17:53:00,1.627,1.628,1.627,1.6279,136300000.0
2005-12-23 17:54:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-12-23 17:55:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2005-12-23 17:56:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-12-23 17:57:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2005-12-23 17:58:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-12-23 17:59:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2005-12-23 18:00:00,1.6281,1.6282,1.6276,1.6278,136300000.0
2005-12-23 18:01:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-12-23 18:02:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-12-23 18:03:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-12-23 18:04:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-12-23 18:05:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2005-12-23 18:06:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-12-23 18:08:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-12-23 18:09:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-12-23 18:10:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-12-23 18:12:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-12-23 18:13:00,1.6276,1.6276,1.6272,1.6272,136300000.0
2005-12-23 18:14:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2005-12-23 18:15:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-12-23 18:16:00,1.6271,1.6276,1.6269,1.627,136300000.0
2005-12-23 18:17:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-12-23 18:19:00,1.6269,1.627,1.6268,1.6268,136300000.0
2005-12-23 18:20:00,1.6266,1.6268,1.6264,1.6268,136300000.0
2005-12-23 18:21:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2005-12-23 18:22:00,1.6269,1.6269,1.6264,1.6264,136300000.0
2005-12-23 18:23:00,1.6263,1.6267,1.6262,1.6267,136300000.0
2005-12-23 18:24:00,1.6268,1.6268,1.6264,1.6268,136300000.0
2005-12-23 18:25:00,1.627,1.627,1.6269,1.627,136300000.0
2005-12-23 18:26:00,1.6269,1.627,1.6266,1.627,136300000.0
2005-12-23 18:27:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-12-23 18:28:00,1.6268,1.627,1.6267,1.627,136300000.0
2005-12-23 18:30:00,1.6271,1.6271,1.6266,1.6266,136300000.0
2005-12-23 18:31:00,1.6268,1.6272,1.6266,1.6269,136300000.0
2005-12-23 18:32:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2005-12-23 18:33:00,1.6272,1.6274,1.627,1.6271,136300000.0
2005-12-23 18:34:00,1.627,1.627,1.6267,1.6267,136300000.0
2005-12-23 18:35:00,1.6269,1.6269,1.6264,1.6264,136300000.0
2005-12-23 18:36:00,1.6266,1.6267,1.6264,1.6266,136300000.0
2005-12-23 18:37:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2005-12-23 18:38:00,1.6264,1.6266,1.6258,1.6259,136300000.0
2005-12-23 18:39:00,1.6258,1.6263,1.6258,1.6259,136300000.0
2005-12-23 18:40:00,1.6258,1.6262,1.6256,1.6256,136300000.0
2005-12-23 18:41:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2005-12-23 18:42:00,1.6261,1.6268,1.6261,1.6262,136300000.0
2005-12-23 18:43:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-12-23 18:44:00,1.6261,1.627,1.6261,1.6269,136300000.0
2005-12-23 18:45:00,1.627,1.6274,1.6266,1.627,136300000.0
2005-12-23 18:46:00,1.6268,1.6274,1.6268,1.6274,136300000.0
2005-12-23 18:47:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-12-23 18:48:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-12-23 18:49:00,1.6272,1.6276,1.6271,1.6276,136300000.0
2005-12-23 18:50:00,1.6281,1.6281,1.6279,1.628,136300000.0
2005-12-23 18:51:00,1.6279,1.6281,1.6276,1.628,136300000.0
2005-12-23 18:52:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-12-23 18:53:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-12-23 18:54:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-12-23 18:55:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2005-12-23 18:57:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2005-12-23 18:58:00,1.6276,1.6279,1.6274,1.6278,136300000.0
2005-12-23 18:59:00,1.6279,1.628,1.6279,1.6279,136300000.0
2005-12-23 19:00:00,1.628,1.6284,1.628,1.6281,136300000.0
2005-12-23 19:01:00,1.6282,1.6284,1.6281,1.6282,136300000.0
2005-12-23 19:02:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-12-23 19:03:00,1.6281,1.6281,1.628,1.6281,136300000.0
2005-12-23 19:04:00,1.628,1.6286,1.628,1.6282,136300000.0
2005-12-23 19:05:00,1.6285,1.6286,1.628,1.6282,136300000.0
2005-12-23 19:06:00,1.6281,1.6289,1.6281,1.6285,136300000.0
2005-12-23 19:07:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2005-12-23 19:08:00,1.6289,1.629,1.6288,1.6289,136300000.0
2005-12-23 19:09:00,1.629,1.6292,1.6287,1.6287,136300000.0
2005-12-23 19:10:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-12-23 19:12:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2005-12-23 19:13:00,1.6287,1.6287,1.6286,1.6287,136300000.0
2005-12-23 19:14:00,1.6286,1.6294,1.6286,1.6292,136300000.0
2005-12-23 19:15:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2005-12-23 19:16:00,1.6297,1.6297,1.6294,1.6294,136300000.0
2005-12-23 19:17:00,1.6292,1.6302,1.6292,1.6302,136300000.0
2005-12-23 19:18:00,1.63,1.63,1.6296,1.6297,136300000.0
2005-12-23 19:19:00,1.6298,1.6298,1.6292,1.6292,136300000.0
2005-12-23 19:20:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-12-23 19:21:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-12-23 19:22:00,1.6294,1.6298,1.6294,1.6294,136300000.0
2005-12-23 19:24:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2005-12-23 19:25:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2005-12-23 19:26:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-12-23 19:27:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-12-23 19:28:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-12-23 19:29:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-12-23 19:30:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-12-23 19:32:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2005-12-23 19:33:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2005-12-23 19:35:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-12-23 19:36:00,1.6297,1.6298,1.6294,1.6294,136300000.0
2005-12-23 19:37:00,1.6292,1.6296,1.6292,1.6296,136300000.0
2005-12-23 19:38:00,1.6294,1.6296,1.6292,1.6296,136300000.0
2005-12-23 19:39:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-12-23 19:40:00,1.6291,1.6297,1.6291,1.6294,136300000.0
2005-12-23 19:41:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-12-23 19:42:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-23 19:43:00,1.6291,1.6291,1.629,1.6291,136300000.0
2005-12-23 19:44:00,1.629,1.629,1.6288,1.6288,136300000.0
2005-12-23 19:45:00,1.629,1.6297,1.629,1.6296,136300000.0
2005-12-23 19:46:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2005-12-23 19:47:00,1.6299,1.6306,1.6299,1.63,136300000.0
2005-12-23 19:48:00,1.6302,1.6302,1.6299,1.6299,136300000.0
2005-12-23 19:49:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-12-23 19:50:00,1.6299,1.6304,1.6299,1.6304,136300000.0
2005-12-23 19:51:00,1.6305,1.6305,1.6303,1.6304,136300000.0
2005-12-23 19:52:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2005-12-23 19:53:00,1.6304,1.6307,1.6303,1.6304,136300000.0
2005-12-23 19:54:00,1.6306,1.6309,1.6306,1.6307,136300000.0
2005-12-23 19:55:00,1.6306,1.6307,1.6305,1.6305,136300000.0
2005-12-23 19:56:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2005-12-23 19:57:00,1.6305,1.6306,1.6304,1.6304,136300000.0
2005-12-23 19:58:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2005-12-23 19:59:00,1.6303,1.6304,1.6303,1.6303,136300000.0
2005-12-23 20:00:00,1.6304,1.6304,1.6303,1.6303,136300000.0
2005-12-23 20:01:00,1.6304,1.6304,1.6303,1.6303,136300000.0
2005-12-23 20:05:00,1.6304,1.6304,1.6303,1.6304,136300000.0
2005-12-23 20:07:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2005-12-23 20:08:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2005-12-23 20:09:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2005-12-23 20:10:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2005-12-23 20:11:00,1.6303,1.6304,1.63,1.6302,136300000.0
2005-12-23 20:13:00,1.63,1.63,1.63,1.63,136300000.0
2005-12-23 20:19:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2005-12-23 20:20:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2005-12-23 20:22:00,1.6296,1.6298,1.6296,1.6298,136300000.0
2005-12-23 20:26:00,1.63,1.6302,1.63,1.6302,136300000.0
2005-12-23 20:27:00,1.6304,1.6305,1.6302,1.6302,136300000.0
2005-12-23 20:28:00,1.63,1.6303,1.63,1.6303,136300000.0
2005-12-23 20:30:00,1.6304,1.6304,1.6304,1.6304,136300000.0
2005-12-23 20:31:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-12-23 20:32:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-12-23 20:34:00,1.6303,1.6305,1.6302,1.6302,136300000.0
2005-12-23 20:35:00,1.6303,1.6305,1.6302,1.6303,136300000.0
2005-12-23 20:36:00,1.63,1.63,1.6299,1.6299,136300000.0
2005-12-23 20:37:00,1.6298,1.6303,1.6298,1.6302,136300000.0
2005-12-23 20:38:00,1.63,1.6303,1.6296,1.6299,136300000.0
2005-12-23 20:40:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-12-23 20:44:00,1.6294,1.6294,1.6291,1.6291,136300000.0
2005-12-23 20:45:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2005-12-23 20:47:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-12-23 20:48:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-12-23 20:49:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-12-23 20:50:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2005-12-23 20:51:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2005-12-23 20:52:00,1.6284,1.629,1.6284,1.629,136300000.0
2005-12-23 20:53:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-12-23 20:54:00,1.629,1.629,1.6288,1.6288,136300000.0
2005-12-23 20:55:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-12-23 20:56:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2005-12-23 20:57:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-12-23 20:58:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2005-12-23 20:59:00,1.6292,1.6292,1.629,1.629,136300000.0
2005-12-23 21:00:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-12-23 21:05:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-12-23 21:06:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-23 21:07:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-12-23 21:08:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-12-23 21:09:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-12-23 21:12:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-12-23 21:13:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-12-23 21:14:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-12-23 21:16:00,1.629,1.629,1.6289,1.6289,136300000.0
2005-12-23 21:17:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2005-12-23 21:18:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2005-12-23 21:19:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2005-12-23 21:21:00,1.629,1.6291,1.629,1.6291,136300000.0
2005-12-23 21:22:00,1.629,1.6291,1.629,1.6291,136300000.0
2005-12-23 21:23:00,1.629,1.6292,1.629,1.6291,136300000.0
2005-12-23 21:24:00,1.629,1.629,1.6287,1.629,136300000.0
2005-12-23 21:25:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2005-12-23 21:26:00,1.6288,1.6288,1.6286,1.6288,136300000.0
2005-12-23 21:27:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2005-12-23 21:28:00,1.6289,1.6292,1.6288,1.6288,136300000.0
2005-12-23 21:29:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2005-12-23 21:30:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2005-12-23 21:31:00,1.6286,1.6288,1.6285,1.6288,136300000.0
2005-12-23 21:32:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-12-23 21:33:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2005-12-23 21:34:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2005-12-23 21:35:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-12-23 21:36:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-12-23 21:37:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2005-12-23 21:38:00,1.6282,1.6289,1.6282,1.6286,136300000.0
2005-12-23 21:39:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2005-12-23 21:40:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2005-12-23 21:41:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-12-23 21:42:00,1.6289,1.6297,1.6289,1.6296,136300000.0
2005-12-23 21:43:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2005-12-23 21:44:00,1.6294,1.6298,1.6292,1.6298,136300000.0
2005-12-23 21:45:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-12-23 21:46:00,1.6289,1.6292,1.6289,1.6291,136300000.0
2005-12-23 21:47:00,1.6288,1.6289,1.6284,1.6284,136300000.0
2005-12-23 21:48:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-12-23 21:49:00,1.629,1.6292,1.629,1.6291,136300000.0
2005-12-23 21:50:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-12-23 21:52:00,1.6297,1.6297,1.6294,1.6297,136300000.0
2005-12-23 21:54:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2005-12-23 21:57:00,1.6297,1.6298,1.6292,1.6294,136300000.0
2005-12-23 21:58:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2005-12-23 22:00:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-12-23 22:01:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-12-23 22:04:00,1.6296,1.6296,1.629,1.629,136300000.0
2005-12-23 22:05:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-12-23 22:06:00,1.629,1.629,1.629,1.629,136300000.0
2005-12-23 22:07:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-23 22:09:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-12-23 22:11:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-12-23 22:16:00,1.6293,1.6293,1.6292,1.6293,136300000.0
2005-12-23 22:17:00,1.6292,1.6293,1.6292,1.6293,136300000.0
2005-12-23 22:18:00,1.6292,1.6293,1.6291,1.6293,136300000.0
2005-12-23 22:19:00,1.6292,1.6293,1.6291,1.6291,136300000.0
2005-12-23 22:20:00,1.6295,1.6295,1.629,1.629,136300000.0
2005-12-23 22:21:00,1.6295,1.6296,1.629,1.6293,136300000.0
2005-12-23 22:22:00,1.6289,1.6292,1.6288,1.6288,136300000.0
2005-12-23 22:23:00,1.6296,1.6296,1.6291,1.6291,136300000.0
2005-12-23 22:24:00,1.629,1.629,1.6282,1.6282,136300000.0
2005-12-23 22:25:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-12-23 22:26:00,1.6285,1.6288,1.6285,1.6288,136300000.0
2005-12-23 22:27:00,1.629,1.629,1.6288,1.6288,136300000.0
2005-12-23 22:28:00,1.6286,1.6288,1.6279,1.6283,136300000.0
2005-12-23 22:29:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-12-23 22:30:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2005-12-23 22:31:00,1.6283,1.6286,1.6283,1.6285,136300000.0
2005-12-23 22:32:00,1.6283,1.6283,1.6282,1.6283,136300000.0
2005-12-23 22:33:00,1.6281,1.6288,1.6281,1.6288,136300000.0
2005-12-23 22:34:00,1.6289,1.6289,1.6287,1.6287,136300000.0
2005-12-23 22:35:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2005-12-23 22:36:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2005-12-23 22:37:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-12-23 22:38:00,1.628,1.6281,1.6279,1.6279,136300000.0
2005-12-23 22:39:00,1.6289,1.6289,1.6281,1.6281,136300000.0
2005-12-23 22:40:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2005-12-23 22:41:00,1.6282,1.6282,1.628,1.628,136300000.0
2005-12-23 22:42:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-12-23 22:43:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2005-12-23 22:44:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2005-12-23 22:45:00,1.6281,1.6282,1.628,1.6281,136300000.0
2005-12-23 22:46:00,1.6286,1.6286,1.628,1.6281,136300000.0
2005-12-23 22:47:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2005-12-23 22:48:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-12-23 22:49:00,1.628,1.6284,1.628,1.6283,136300000.0
2005-12-23 22:50:00,1.6284,1.6288,1.6284,1.6288,136300000.0
2005-12-23 22:51:00,1.6289,1.6289,1.6287,1.6287,136300000.0
2005-12-23 22:52:00,1.6284,1.6288,1.6284,1.6287,136300000.0
2005-12-23 22:53:00,1.6288,1.6289,1.6285,1.6285,136300000.0
2005-12-23 22:54:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-12-23 22:55:00,1.6282,1.6288,1.6281,1.6288,136300000.0
2005-12-23 22:56:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2005-12-23 22:57:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2005-12-23 22:58:00,1.6281,1.6281,1.6277,1.6277,136300000.0
2005-12-23 22:59:00,1.6292,1.6299,1.6275,1.6277,136300000.0
2005-12-26 00:01:00,1.6255,1.6258,1.6255,1.6258,136300000.0
2005-12-26 00:04:00,1.626,1.626,1.626,1.626,136300000.0
2005-12-26 00:06:00,1.6258,1.6269,1.6258,1.6269,136300000.0
2005-12-26 00:07:00,1.6267,1.6269,1.6267,1.6269,136300000.0
2005-12-26 00:08:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2005-12-26 00:11:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2005-12-26 00:12:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-12-26 00:13:00,1.6268,1.6274,1.6267,1.6273,136300000.0
2005-12-26 00:14:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-12-26 00:15:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2005-12-26 00:16:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2005-12-26 00:18:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2005-12-26 00:20:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2005-12-26 00:24:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2005-12-26 00:25:00,1.6267,1.6267,1.6262,1.6262,136300000.0
2005-12-26 00:26:00,1.6268,1.6268,1.6265,1.6266,136300000.0
2005-12-26 00:27:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2005-12-26 00:28:00,1.627,1.6271,1.627,1.627,136300000.0
2005-12-26 00:29:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2005-12-26 00:30:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2005-12-26 00:31:00,1.6265,1.6267,1.6264,1.6266,136300000.0
2005-12-26 00:32:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2005-12-26 00:33:00,1.627,1.627,1.6268,1.6269,136300000.0
2005-12-26 00:34:00,1.627,1.6273,1.6269,1.6271,136300000.0
2005-12-26 00:35:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-12-26 00:36:00,1.6269,1.6271,1.6269,1.627,136300000.0
2005-12-26 00:37:00,1.6271,1.6271,1.627,1.6271,136300000.0
2005-12-26 00:38:00,1.627,1.627,1.6268,1.6269,136300000.0
2005-12-26 00:39:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2005-12-26 00:40:00,1.6277,1.6277,1.6273,1.6273,136300000.0
2005-12-26 00:41:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2005-12-26 00:42:00,1.6275,1.6275,1.6271,1.6271,136300000.0
2005-12-26 00:43:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2005-12-26 00:44:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2005-12-26 00:46:00,1.6272,1.6272,1.6267,1.6269,136300000.0
2005-12-26 00:48:00,1.627,1.6271,1.627,1.6271,136300000.0
2005-12-26 00:49:00,1.6272,1.6273,1.6271,1.6271,136300000.0
2005-12-26 00:50:00,1.6268,1.6271,1.6265,1.6267,136300000.0
2005-12-26 00:51:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2005-12-26 00:52:00,1.6268,1.6268,1.6266,1.6267,136300000.0
2005-12-26 00:53:00,1.6265,1.6265,1.6262,1.6262,136300000.0
2005-12-26 00:54:00,1.6261,1.6261,1.626,1.626,136300000.0
2005-12-26 00:55:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-12-26 00:56:00,1.6263,1.6263,1.626,1.6261,136300000.0
2005-12-26 00:57:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2005-12-26 00:58:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-12-26 01:00:00,1.6263,1.6266,1.6263,1.6264,136300000.0
2005-12-26 01:01:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-12-26 01:02:00,1.6262,1.6267,1.6262,1.6267,136300000.0
2005-12-26 01:04:00,1.6262,1.6266,1.6262,1.6265,136300000.0
2005-12-26 01:05:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2005-12-26 01:06:00,1.6267,1.627,1.6267,1.6269,136300000.0
2005-12-26 01:07:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-12-26 01:08:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-12-26 01:09:00,1.6262,1.6262,1.626,1.626,136300000.0
2005-12-26 01:10:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-12-26 01:11:00,1.6259,1.6262,1.6258,1.6262,136300000.0
2005-12-26 01:12:00,1.6264,1.6267,1.6264,1.6266,136300000.0
2005-12-26 01:13:00,1.6265,1.6265,1.626,1.626,136300000.0
2005-12-26 01:14:00,1.6264,1.6264,1.6258,1.6258,136300000.0
2005-12-26 01:16:00,1.6257,1.6258,1.6256,1.6256,136300000.0
2005-12-26 01:17:00,1.626,1.626,1.6254,1.6254,136300000.0
2005-12-26 01:18:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2005-12-26 01:19:00,1.6249,1.6253,1.6249,1.6253,136300000.0
2005-12-26 01:20:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2005-12-26 01:22:00,1.625,1.625,1.6249,1.625,136300000.0
2005-12-26 01:23:00,1.6251,1.6251,1.6249,1.625,136300000.0
2005-12-26 01:24:00,1.6256,1.6256,1.6251,1.6251,136300000.0
2005-12-26 01:25:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2005-12-26 01:27:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2005-12-26 01:28:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2005-12-26 01:29:00,1.6257,1.6257,1.6255,1.6256,136300000.0
2005-12-26 01:30:00,1.6257,1.6258,1.6253,1.6253,136300000.0
2005-12-26 01:31:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2005-12-26 01:32:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2005-12-26 01:33:00,1.6255,1.6255,1.6249,1.625,136300000.0
2005-12-26 01:34:00,1.6248,1.6248,1.6247,1.6248,136300000.0
2005-12-26 01:35:00,1.6251,1.6251,1.625,1.6251,136300000.0
2005-12-26 01:36:00,1.6255,1.6255,1.6251,1.6252,136300000.0
2005-12-26 01:37:00,1.6248,1.6248,1.6248,1.6248,136300000.0
2005-12-26 01:38:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-26 01:39:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-26 01:40:00,1.6247,1.6247,1.6244,1.6245,136300000.0
2005-12-26 01:41:00,1.6247,1.6247,1.6244,1.6245,136300000.0
2005-12-26 01:42:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-26 01:43:00,1.6244,1.6245,1.6244,1.6245,136300000.0
2005-12-26 01:44:00,1.6244,1.6244,1.6231,1.6231,136300000.0
2005-12-26 01:45:00,1.623,1.623,1.6229,1.6229,136300000.0
2005-12-26 01:46:00,1.6231,1.6231,1.623,1.623,136300000.0
2005-12-26 01:47:00,1.6227,1.6227,1.6224,1.6224,136300000.0
2005-12-26 01:48:00,1.6223,1.6227,1.6223,1.6227,136300000.0
2005-12-26 01:49:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-12-26 01:50:00,1.6225,1.6228,1.6225,1.6228,136300000.0
2005-12-26 01:51:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-12-26 01:52:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2005-12-26 01:53:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2005-12-26 01:54:00,1.6233,1.6233,1.6232,1.6233,136300000.0
2005-12-26 01:55:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-26 01:56:00,1.6238,1.6242,1.6238,1.6242,136300000.0
2005-12-26 01:57:00,1.6241,1.6242,1.6241,1.6241,136300000.0
2005-12-26 01:58:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-26 01:59:00,1.6242,1.6242,1.6241,1.6241,136300000.0
2005-12-26 02:00:00,1.6243,1.6243,1.6242,1.6242,136300000.0
2005-12-26 02:01:00,1.6239,1.6241,1.6237,1.6241,136300000.0
2005-12-26 02:02:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-12-26 02:03:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2005-12-26 02:04:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2005-12-26 02:05:00,1.6242,1.6242,1.6238,1.6238,136300000.0
2005-12-26 02:06:00,1.6237,1.6237,1.6232,1.6234,136300000.0
2005-12-26 02:07:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-12-26 02:08:00,1.6232,1.6232,1.6229,1.623,136300000.0
2005-12-26 02:09:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2005-12-26 02:10:00,1.6229,1.6231,1.6228,1.623,136300000.0
2005-12-26 02:11:00,1.6232,1.6233,1.6231,1.6231,136300000.0
2005-12-26 02:12:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-12-26 02:13:00,1.623,1.623,1.6229,1.623,136300000.0
2005-12-26 02:14:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-26 02:15:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-12-26 02:16:00,1.6234,1.6237,1.6233,1.6237,136300000.0
2005-12-26 02:17:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2005-12-26 02:18:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-12-26 02:19:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-12-26 02:20:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-26 02:21:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-12-26 02:22:00,1.6233,1.6234,1.6232,1.6234,136300000.0
2005-12-26 02:24:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2005-12-26 02:25:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2005-12-26 02:26:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2005-12-26 02:27:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2005-12-26 02:28:00,1.6233,1.6233,1.6227,1.6228,136300000.0
2005-12-26 02:29:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-12-26 02:30:00,1.6228,1.6228,1.6227,1.6227,136300000.0
2005-12-26 02:31:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2005-12-26 02:32:00,1.6227,1.6229,1.6227,1.6229,136300000.0
2005-12-26 02:33:00,1.623,1.623,1.623,1.623,136300000.0
2005-12-26 02:34:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2005-12-26 02:35:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2005-12-26 02:36:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-12-26 02:37:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2005-12-26 02:38:00,1.6236,1.6236,1.6232,1.6232,136300000.0
2005-12-26 02:39:00,1.623,1.623,1.6229,1.6229,136300000.0
2005-12-26 02:40:00,1.6232,1.6232,1.6229,1.623,136300000.0
2005-12-26 02:41:00,1.6231,1.6231,1.6229,1.623,136300000.0
2005-12-26 02:42:00,1.6232,1.6232,1.6229,1.6229,136300000.0
2005-12-26 02:43:00,1.6233,1.6233,1.6228,1.6229,136300000.0
2005-12-26 02:44:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-26 02:45:00,1.6232,1.6232,1.623,1.6231,136300000.0
2005-12-26 02:46:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-12-26 02:47:00,1.6231,1.6231,1.6229,1.623,136300000.0
2005-12-26 02:48:00,1.6228,1.6228,1.6227,1.6227,136300000.0
2005-12-26 02:49:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2005-12-26 02:50:00,1.6225,1.6226,1.6225,1.6226,136300000.0
2005-12-26 02:51:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2005-12-26 02:52:00,1.6223,1.6225,1.6223,1.6225,136300000.0
2005-12-26 02:53:00,1.6228,1.623,1.6228,1.623,136300000.0
2005-12-26 02:54:00,1.6228,1.623,1.6227,1.623,136300000.0
2005-12-26 02:55:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-12-26 02:56:00,1.6236,1.6236,1.6232,1.6233,136300000.0
2005-12-26 02:57:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-26 02:58:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2005-12-26 03:00:00,1.6234,1.6234,1.6231,1.6232,136300000.0
2005-12-26 03:01:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-26 03:02:00,1.6229,1.6231,1.6229,1.623,136300000.0
2005-12-26 03:03:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-12-26 03:04:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2005-12-26 03:05:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-12-26 03:06:00,1.6231,1.6234,1.6231,1.6232,136300000.0
2005-12-26 03:07:00,1.6233,1.6233,1.623,1.6231,136300000.0
2005-12-26 03:08:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-12-26 03:09:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2005-12-26 03:10:00,1.6236,1.6239,1.6236,1.6238,136300000.0
2005-12-26 03:11:00,1.6237,1.6237,1.6234,1.6235,136300000.0
2005-12-26 03:12:00,1.6233,1.6233,1.6232,1.6233,136300000.0
2005-12-26 03:13:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2005-12-26 03:14:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-26 03:15:00,1.6235,1.6237,1.6234,1.6234,136300000.0
2005-12-26 03:16:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2005-12-26 03:17:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2005-12-26 03:18:00,1.6234,1.6236,1.6234,1.6234,136300000.0
2005-12-26 03:19:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2005-12-26 03:20:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2005-12-26 03:21:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2005-12-26 03:22:00,1.6231,1.6232,1.6226,1.6227,136300000.0
2005-12-26 03:23:00,1.6229,1.6231,1.6229,1.623,136300000.0
2005-12-26 03:24:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-26 03:25:00,1.623,1.623,1.623,1.623,136300000.0
2005-12-26 03:26:00,1.6231,1.6231,1.623,1.623,136300000.0
2005-12-26 03:27:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-26 03:28:00,1.623,1.6232,1.623,1.6232,136300000.0
2005-12-26 03:29:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2005-12-26 03:31:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2005-12-26 03:32:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-12-26 03:33:00,1.6229,1.623,1.6224,1.6224,136300000.0
2005-12-26 03:34:00,1.6223,1.6223,1.6222,1.6222,136300000.0
2005-12-26 03:35:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-12-26 03:36:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2005-12-26 03:37:00,1.6226,1.6226,1.6225,1.6226,136300000.0
2005-12-26 03:38:00,1.6225,1.6227,1.6224,1.6227,136300000.0
2005-12-26 03:39:00,1.6225,1.6227,1.6225,1.6227,136300000.0
2005-12-26 03:40:00,1.6225,1.6225,1.6222,1.6223,136300000.0
2005-12-26 03:41:00,1.6222,1.6225,1.6222,1.6225,136300000.0
2005-12-26 03:42:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2005-12-26 03:43:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-12-26 03:44:00,1.622,1.622,1.6219,1.622,136300000.0
2005-12-26 03:45:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2005-12-26 03:46:00,1.6212,1.6216,1.6212,1.6214,136300000.0
2005-12-26 03:47:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 03:48:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2005-12-26 03:49:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 03:50:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 03:51:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2005-12-26 03:52:00,1.6212,1.6214,1.6212,1.6214,136300000.0
2005-12-26 03:53:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 03:54:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2005-12-26 03:55:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 03:56:00,1.6214,1.6214,1.6208,1.6209,136300000.0
2005-12-26 03:57:00,1.6212,1.6213,1.6212,1.6212,136300000.0
2005-12-26 03:58:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 03:59:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2005-12-26 04:00:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2005-12-26 04:01:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-26 04:04:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 04:05:00,1.6209,1.621,1.6207,1.621,136300000.0
2005-12-26 04:06:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2005-12-26 04:07:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2005-12-26 04:08:00,1.6209,1.6209,1.6207,1.6208,136300000.0
2005-12-26 04:09:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2005-12-26 04:10:00,1.621,1.621,1.6208,1.6208,136300000.0
2005-12-26 04:11:00,1.6207,1.6209,1.6206,1.6209,136300000.0
2005-12-26 04:12:00,1.621,1.621,1.6206,1.6207,136300000.0
2005-12-26 04:13:00,1.621,1.621,1.6207,1.6208,136300000.0
2005-12-26 04:14:00,1.621,1.621,1.6207,1.621,136300000.0
2005-12-26 04:15:00,1.6211,1.6211,1.621,1.621,136300000.0
2005-12-26 04:16:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 04:17:00,1.621,1.6211,1.621,1.621,136300000.0
2005-12-26 04:18:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 04:19:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-12-26 04:20:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-26 04:21:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 04:22:00,1.6211,1.6211,1.6206,1.6207,136300000.0
2005-12-26 04:24:00,1.6208,1.621,1.6208,1.621,136300000.0
2005-12-26 04:25:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 04:26:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2005-12-26 04:27:00,1.6207,1.6208,1.6205,1.6208,136300000.0
2005-12-26 04:28:00,1.6207,1.6214,1.6205,1.6211,136300000.0
2005-12-26 04:29:00,1.6209,1.621,1.6209,1.621,136300000.0
2005-12-26 04:30:00,1.6211,1.6211,1.6209,1.621,136300000.0
2005-12-26 04:31:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 04:32:00,1.6212,1.6212,1.621,1.6212,136300000.0
2005-12-26 04:33:00,1.621,1.621,1.6205,1.6208,136300000.0
2005-12-26 04:34:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 04:35:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2005-12-26 04:36:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-26 04:37:00,1.6212,1.6212,1.621,1.6211,136300000.0
2005-12-26 04:39:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 04:40:00,1.6211,1.6211,1.6209,1.621,136300000.0
2005-12-26 04:42:00,1.6212,1.6212,1.621,1.621,136300000.0
2005-12-26 04:43:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 04:44:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 04:45:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 04:46:00,1.6214,1.6214,1.6211,1.6212,136300000.0
2005-12-26 04:48:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 04:49:00,1.621,1.6212,1.6208,1.6212,136300000.0
2005-12-26 04:50:00,1.621,1.621,1.6206,1.6207,136300000.0
2005-12-26 04:51:00,1.6209,1.6209,1.6207,1.6209,136300000.0
2005-12-26 04:52:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2005-12-26 04:53:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2005-12-26 04:54:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2005-12-26 04:55:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2005-12-26 04:56:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2005-12-26 04:57:00,1.6214,1.6214,1.6209,1.621,136300000.0
2005-12-26 04:58:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 04:59:00,1.6212,1.6212,1.6209,1.621,136300000.0
2005-12-26 05:00:00,1.6209,1.621,1.6207,1.6207,136300000.0
2005-12-26 05:01:00,1.6209,1.621,1.6208,1.621,136300000.0
2005-12-26 05:02:00,1.6211,1.6211,1.6203,1.6203,136300000.0
2005-12-26 05:03:00,1.6197,1.6198,1.6196,1.6198,136300000.0
2005-12-26 05:04:00,1.6193,1.6193,1.6192,1.6193,136300000.0
2005-12-26 05:05:00,1.6198,1.62,1.6196,1.6198,136300000.0
2005-12-26 05:06:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-12-26 05:07:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2005-12-26 05:09:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2005-12-26 05:10:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2005-12-26 05:11:00,1.6197,1.6201,1.6197,1.6201,136300000.0
2005-12-26 05:12:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2005-12-26 05:13:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2005-12-26 05:14:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-12-26 05:15:00,1.6205,1.6205,1.6201,1.6202,136300000.0
2005-12-26 05:16:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2005-12-26 05:17:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-12-26 05:18:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 05:19:00,1.6206,1.6208,1.6206,1.6207,136300000.0
2005-12-26 05:20:00,1.6212,1.6215,1.6203,1.6203,136300000.0
2005-12-26 05:21:00,1.6199,1.6201,1.6198,1.6201,136300000.0
2005-12-26 05:22:00,1.6199,1.6206,1.6199,1.6206,136300000.0
2005-12-26 05:23:00,1.6208,1.6212,1.6208,1.6209,136300000.0
2005-12-26 05:24:00,1.6206,1.621,1.6206,1.6209,136300000.0
2005-12-26 05:25:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2005-12-26 05:26:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-12-26 05:27:00,1.6201,1.6201,1.62,1.62,136300000.0
2005-12-26 05:28:00,1.6201,1.6206,1.6201,1.6206,136300000.0
2005-12-26 05:29:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2005-12-26 05:30:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 05:31:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2005-12-26 05:32:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-12-26 05:33:00,1.6208,1.6208,1.6203,1.6203,136300000.0
2005-12-26 05:34:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-12-26 05:35:00,1.6199,1.6202,1.6199,1.6202,136300000.0
2005-12-26 05:36:00,1.6201,1.6201,1.62,1.62,136300000.0
2005-12-26 05:37:00,1.6201,1.6201,1.6198,1.6198,136300000.0
2005-12-26 05:38:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2005-12-26 05:40:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-12-26 05:41:00,1.6204,1.6204,1.6201,1.6202,136300000.0
2005-12-26 05:42:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-12-26 05:43:00,1.62,1.6202,1.62,1.6201,136300000.0
2005-12-26 05:44:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2005-12-26 05:45:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-12-26 05:46:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-12-26 05:47:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2005-12-26 05:48:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2005-12-26 05:49:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-12-26 05:50:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-12-26 05:51:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 05:52:00,1.621,1.6211,1.621,1.6211,136300000.0
2005-12-26 05:53:00,1.6213,1.6213,1.6208,1.621,136300000.0
2005-12-26 05:54:00,1.6209,1.6211,1.6207,1.6209,136300000.0
2005-12-26 05:55:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 05:56:00,1.6212,1.6212,1.6204,1.6205,136300000.0
2005-12-26 05:57:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2005-12-26 05:58:00,1.6208,1.6214,1.6208,1.6213,136300000.0
2005-12-26 05:59:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 06:00:00,1.6212,1.6214,1.6212,1.6213,136300000.0
2005-12-26 06:01:00,1.6211,1.6214,1.6208,1.6208,136300000.0
2005-12-26 06:02:00,1.621,1.6211,1.621,1.6211,136300000.0
2005-12-26 06:03:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2005-12-26 06:04:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 06:07:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2005-12-26 06:08:00,1.6205,1.6205,1.62,1.62,136300000.0
2005-12-26 06:09:00,1.6203,1.6206,1.6202,1.6202,136300000.0
2005-12-26 06:10:00,1.6205,1.6207,1.6203,1.6203,136300000.0
2005-12-26 06:11:00,1.6198,1.6202,1.6197,1.6201,136300000.0
2005-12-26 06:12:00,1.6197,1.6201,1.6197,1.6201,136300000.0
2005-12-26 06:13:00,1.62,1.6205,1.62,1.6205,136300000.0
2005-12-26 06:14:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-12-26 06:15:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2005-12-26 06:16:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2005-12-26 06:17:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-26 06:18:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2005-12-26 06:19:00,1.6207,1.6209,1.6207,1.6208,136300000.0
2005-12-26 06:20:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-12-26 06:21:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 06:22:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2005-12-26 06:23:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2005-12-26 06:24:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 06:25:00,1.6207,1.6208,1.6205,1.6208,136300000.0
2005-12-26 06:26:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-12-26 06:27:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-12-26 06:29:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-12-26 06:30:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 06:31:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 06:32:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 06:33:00,1.6213,1.6213,1.6212,1.6213,136300000.0
2005-12-26 06:34:00,1.6211,1.6215,1.6211,1.6214,136300000.0
2005-12-26 06:35:00,1.6212,1.6212,1.6211,1.6212,136300000.0
2005-12-26 06:36:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 06:37:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2005-12-26 06:39:00,1.6212,1.6212,1.6211,1.6212,136300000.0
2005-12-26 06:41:00,1.6215,1.6215,1.6212,1.6214,136300000.0
2005-12-26 06:42:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2005-12-26 06:43:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2005-12-26 06:44:00,1.6214,1.6217,1.6214,1.6217,136300000.0
2005-12-26 06:46:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2005-12-26 06:47:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-12-26 06:48:00,1.6217,1.6217,1.6215,1.6217,136300000.0
2005-12-26 06:49:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2005-12-26 06:50:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 06:51:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 06:52:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 06:53:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-12-26 06:54:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 06:55:00,1.6213,1.6215,1.6212,1.6214,136300000.0
2005-12-26 06:57:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2005-12-26 06:58:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 06:59:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2005-12-26 07:00:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2005-12-26 07:01:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2005-12-26 07:02:00,1.6212,1.6215,1.6212,1.6215,136300000.0
2005-12-26 07:03:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 07:04:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-26 07:05:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-26 07:06:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 07:07:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-12-26 07:08:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2005-12-26 07:09:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 07:10:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2005-12-26 07:11:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 07:12:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2005-12-26 07:13:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 07:14:00,1.6211,1.6211,1.6205,1.6206,136300000.0
2005-12-26 07:15:00,1.621,1.6212,1.621,1.621,136300000.0
2005-12-26 07:16:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 07:17:00,1.6213,1.6214,1.6208,1.6209,136300000.0
2005-12-26 07:18:00,1.6206,1.6211,1.6206,1.621,136300000.0
2005-12-26 07:19:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-12-26 07:20:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-12-26 07:21:00,1.6216,1.6217,1.6214,1.6214,136300000.0
2005-12-26 07:22:00,1.6213,1.6214,1.621,1.621,136300000.0
2005-12-26 07:23:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 07:24:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2005-12-26 07:25:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2005-12-26 07:26:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2005-12-26 07:27:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2005-12-26 07:28:00,1.6213,1.6213,1.6212,1.6213,136300000.0
2005-12-26 07:29:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 07:30:00,1.6212,1.6213,1.6211,1.6213,136300000.0
2005-12-26 07:31:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 07:32:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-12-26 07:33:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-12-26 07:35:00,1.6212,1.6212,1.621,1.621,136300000.0
2005-12-26 07:36:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-26 07:37:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-12-26 07:38:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2005-12-26 07:39:00,1.6206,1.6206,1.6202,1.6203,136300000.0
2005-12-26 07:40:00,1.6205,1.6205,1.62,1.62,136300000.0
2005-12-26 07:41:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-12-26 07:42:00,1.621,1.621,1.6209,1.6209,136300000.0
2005-12-26 07:43:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2005-12-26 07:44:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2005-12-26 07:45:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 07:46:00,1.6208,1.6214,1.6206,1.6213,136300000.0
2005-12-26 07:47:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2005-12-26 07:48:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 07:50:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 07:51:00,1.6207,1.6207,1.6202,1.6202,136300000.0
2005-12-26 07:52:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2005-12-26 07:53:00,1.6201,1.6203,1.6201,1.6203,136300000.0
2005-12-26 07:54:00,1.6207,1.6207,1.6202,1.6202,136300000.0
2005-12-26 07:55:00,1.6201,1.6201,1.6199,1.6201,136300000.0
2005-12-26 07:56:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-12-26 07:57:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2005-12-26 07:58:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-12-26 07:59:00,1.6206,1.6206,1.6201,1.6201,136300000.0
2005-12-26 08:00:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-12-26 08:01:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-12-26 08:02:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-12-26 08:03:00,1.6208,1.6208,1.6207,1.6207,136300000.0
2005-12-26 08:04:00,1.6209,1.6209,1.6207,1.6207,136300000.0
2005-12-26 08:06:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2005-12-26 08:07:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2005-12-26 08:08:00,1.6207,1.6207,1.6205,1.6205,136300000.0
2005-12-26 08:09:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 08:10:00,1.6209,1.6209,1.6207,1.6207,136300000.0
2005-12-26 08:11:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2005-12-26 08:12:00,1.6207,1.6207,1.6204,1.6205,136300000.0
2005-12-26 08:13:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-12-26 08:15:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2005-12-26 08:16:00,1.6206,1.6208,1.6204,1.6208,136300000.0
2005-12-26 08:17:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 08:18:00,1.6208,1.6211,1.6207,1.6209,136300000.0
2005-12-26 08:19:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-12-26 08:20:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 08:21:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2005-12-26 08:22:00,1.6204,1.6204,1.6197,1.6201,136300000.0
2005-12-26 08:23:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-12-26 08:24:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2005-12-26 08:25:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2005-12-26 08:26:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-12-26 08:27:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2005-12-26 08:28:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2005-12-26 08:29:00,1.6207,1.621,1.6206,1.621,136300000.0
2005-12-26 08:30:00,1.6212,1.6212,1.621,1.621,136300000.0
2005-12-26 08:31:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-26 08:32:00,1.621,1.6215,1.621,1.6214,136300000.0
2005-12-26 08:33:00,1.6217,1.6217,1.6211,1.6211,136300000.0
2005-12-26 08:34:00,1.6215,1.622,1.6215,1.6218,136300000.0
2005-12-26 08:35:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-12-26 08:36:00,1.6215,1.622,1.6215,1.6216,136300000.0
2005-12-26 08:37:00,1.6218,1.6218,1.6215,1.6215,136300000.0
2005-12-26 08:38:00,1.6213,1.6213,1.6208,1.6211,136300000.0
2005-12-26 08:39:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2005-12-26 08:40:00,1.6211,1.6211,1.621,1.621,136300000.0
2005-12-26 08:41:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-26 08:42:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-26 08:43:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 08:44:00,1.6208,1.621,1.6208,1.6209,136300000.0
2005-12-26 08:45:00,1.6207,1.6207,1.6205,1.6205,136300000.0
2005-12-26 08:46:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2005-12-26 08:48:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-12-26 08:49:00,1.6205,1.6207,1.6205,1.6207,136300000.0
2005-12-26 08:50:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 08:51:00,1.6205,1.6209,1.6205,1.6208,136300000.0
2005-12-26 08:52:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 08:53:00,1.6207,1.6211,1.6207,1.6211,136300000.0
2005-12-26 08:54:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-26 08:56:00,1.6215,1.6215,1.6212,1.6214,136300000.0
2005-12-26 08:57:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 08:58:00,1.6217,1.6218,1.6215,1.6218,136300000.0
2005-12-26 08:59:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2005-12-26 09:00:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 09:01:00,1.6219,1.6219,1.6214,1.6215,136300000.0
2005-12-26 09:02:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2005-12-26 09:03:00,1.6216,1.6216,1.6215,1.6216,136300000.0
2005-12-26 09:04:00,1.6215,1.622,1.6212,1.622,136300000.0
2005-12-26 09:05:00,1.6221,1.6221,1.6217,1.6217,136300000.0
2005-12-26 09:06:00,1.6221,1.6221,1.6213,1.6213,136300000.0
2005-12-26 09:07:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-12-26 09:08:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-12-26 09:09:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-12-26 09:10:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-26 09:11:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2005-12-26 09:12:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2005-12-26 09:13:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2005-12-26 09:14:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2005-12-26 09:15:00,1.6226,1.6226,1.6222,1.6222,136300000.0
2005-12-26 09:16:00,1.6226,1.6226,1.622,1.622,136300000.0
2005-12-26 09:17:00,1.6221,1.6221,1.6213,1.6213,136300000.0
2005-12-26 09:18:00,1.621,1.6212,1.6208,1.6212,136300000.0
2005-12-26 09:19:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 09:20:00,1.6214,1.6214,1.6205,1.6205,136300000.0
2005-12-26 09:22:00,1.6207,1.6207,1.6204,1.6204,136300000.0
2005-12-26 09:23:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2005-12-26 09:24:00,1.6207,1.6207,1.6202,1.6202,136300000.0
2005-12-26 09:25:00,1.6201,1.6205,1.6201,1.6205,136300000.0
2005-12-26 09:26:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-12-26 09:27:00,1.6209,1.6211,1.6208,1.621,136300000.0
2005-12-26 09:28:00,1.6205,1.6209,1.6205,1.6208,136300000.0
2005-12-26 09:29:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2005-12-26 09:30:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2005-12-26 09:31:00,1.6208,1.621,1.6208,1.6208,136300000.0
2005-12-26 09:32:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 09:33:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-26 09:34:00,1.621,1.6212,1.621,1.6211,136300000.0
2005-12-26 09:35:00,1.621,1.621,1.6207,1.6208,136300000.0
2005-12-26 09:36:00,1.6209,1.621,1.6209,1.6209,136300000.0
2005-12-26 09:37:00,1.621,1.621,1.6207,1.6208,136300000.0
2005-12-26 09:38:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 09:39:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 09:40:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 09:41:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-26 09:42:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 09:43:00,1.6208,1.621,1.6208,1.621,136300000.0
2005-12-26 09:44:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2005-12-26 09:46:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 09:47:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2005-12-26 09:48:00,1.6214,1.6214,1.6209,1.6209,136300000.0
2005-12-26 09:49:00,1.621,1.6211,1.6209,1.6209,136300000.0
2005-12-26 09:50:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2005-12-26 09:51:00,1.6209,1.621,1.6209,1.621,136300000.0
2005-12-26 09:52:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 09:53:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 09:54:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 09:55:00,1.6216,1.6216,1.6209,1.6209,136300000.0
2005-12-26 09:56:00,1.6206,1.6213,1.6206,1.621,136300000.0
2005-12-26 09:57:00,1.6207,1.6207,1.6204,1.6205,136300000.0
2005-12-26 09:58:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2005-12-26 09:59:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2005-12-26 10:00:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2005-12-26 10:01:00,1.6202,1.6206,1.6201,1.6203,136300000.0
2005-12-26 10:02:00,1.6201,1.6201,1.62,1.62,136300000.0
2005-12-26 10:03:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2005-12-26 10:04:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-12-26 10:05:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-12-26 10:06:00,1.62,1.6204,1.6199,1.6201,136300000.0
2005-12-26 10:07:00,1.6197,1.62,1.6197,1.62,136300000.0
2005-12-26 10:09:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2005-12-26 10:10:00,1.6194,1.6198,1.6194,1.6198,136300000.0
2005-12-26 10:11:00,1.6201,1.6201,1.6197,1.62,136300000.0
2005-12-26 10:12:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-12-26 10:13:00,1.62,1.62,1.62,1.62,136300000.0
2005-12-26 10:14:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-12-26 10:15:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-12-26 10:16:00,1.62,1.62,1.62,1.62,136300000.0
2005-12-26 10:17:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2005-12-26 10:18:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2005-12-26 10:19:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2005-12-26 10:20:00,1.62,1.62,1.6199,1.6199,136300000.0
2005-12-26 10:21:00,1.6198,1.6202,1.6198,1.6202,136300000.0
2005-12-26 10:22:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2005-12-26 10:23:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2005-12-26 10:24:00,1.62,1.62,1.6195,1.6195,136300000.0
2005-12-26 10:25:00,1.6192,1.6198,1.6192,1.6198,136300000.0
2005-12-26 10:26:00,1.6199,1.6201,1.6199,1.62,136300000.0
2005-12-26 10:27:00,1.6205,1.6205,1.6199,1.6199,136300000.0
2005-12-26 10:28:00,1.6201,1.6201,1.62,1.62,136300000.0
2005-12-26 10:29:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-12-26 10:30:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-12-26 10:31:00,1.6205,1.6207,1.6204,1.6207,136300000.0
2005-12-26 10:32:00,1.6209,1.6212,1.6203,1.6204,136300000.0
2005-12-26 10:33:00,1.6205,1.6213,1.6205,1.6213,136300000.0
2005-12-26 10:34:00,1.6221,1.6221,1.6205,1.6205,136300000.0
2005-12-26 10:35:00,1.6203,1.6204,1.6201,1.6202,136300000.0
2005-12-26 10:36:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2005-12-26 10:37:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2005-12-26 10:38:00,1.6205,1.6205,1.6198,1.62,136300000.0
2005-12-26 10:39:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2005-12-26 10:40:00,1.6202,1.6202,1.6197,1.6199,136300000.0
2005-12-26 10:41:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-12-26 10:42:00,1.62,1.62,1.6197,1.6197,136300000.0
2005-12-26 10:43:00,1.6202,1.6204,1.62,1.6202,136300000.0
2005-12-26 10:44:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2005-12-26 10:45:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2005-12-26 10:47:00,1.6197,1.6197,1.6193,1.6194,136300000.0
2005-12-26 10:48:00,1.6196,1.6198,1.6196,1.6197,136300000.0
2005-12-26 10:49:00,1.62,1.62,1.6197,1.6197,136300000.0
2005-12-26 10:50:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2005-12-26 10:51:00,1.6199,1.6202,1.6199,1.62,136300000.0
2005-12-26 10:52:00,1.6202,1.6205,1.6202,1.6205,136300000.0
2005-12-26 10:54:00,1.6209,1.6209,1.6207,1.6208,136300000.0
2005-12-26 10:55:00,1.6207,1.621,1.6205,1.621,136300000.0
2005-12-26 10:56:00,1.6209,1.6213,1.6208,1.6213,136300000.0
2005-12-26 10:57:00,1.6214,1.6214,1.621,1.621,136300000.0
2005-12-26 10:58:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2005-12-26 10:59:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2005-12-26 11:00:00,1.6205,1.6208,1.6204,1.6208,136300000.0
2005-12-26 11:01:00,1.6212,1.6214,1.6211,1.6214,136300000.0
2005-12-26 11:02:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2005-12-26 11:03:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-12-26 11:04:00,1.6212,1.6216,1.6212,1.6216,136300000.0
2005-12-26 11:05:00,1.6214,1.6217,1.6214,1.6217,136300000.0
2005-12-26 11:06:00,1.6222,1.6222,1.6216,1.6216,136300000.0
2005-12-26 11:07:00,1.6214,1.622,1.6214,1.6218,136300000.0
2005-12-26 11:08:00,1.6221,1.6221,1.6212,1.6213,136300000.0
2005-12-26 11:09:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-26 11:10:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 11:11:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2005-12-26 11:12:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2005-12-26 11:13:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 11:14:00,1.6219,1.6222,1.6219,1.622,136300000.0
2005-12-26 11:15:00,1.6213,1.6216,1.6212,1.6214,136300000.0
2005-12-26 11:16:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2005-12-26 11:17:00,1.6212,1.6219,1.6212,1.6218,136300000.0
2005-12-26 11:18:00,1.6216,1.6216,1.6211,1.6211,136300000.0
2005-12-26 11:19:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 11:20:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 11:21:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2005-12-26 11:22:00,1.6213,1.6216,1.6213,1.6216,136300000.0
2005-12-26 11:23:00,1.6219,1.6222,1.6217,1.6222,136300000.0
2005-12-26 11:24:00,1.622,1.6222,1.622,1.622,136300000.0
2005-12-26 11:26:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2005-12-26 11:27:00,1.6221,1.6221,1.6212,1.6212,136300000.0
2005-12-26 11:28:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 11:29:00,1.6212,1.6218,1.6212,1.6218,136300000.0
2005-12-26 11:30:00,1.6219,1.6223,1.6219,1.6222,136300000.0
2005-12-26 11:31:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2005-12-26 11:32:00,1.6227,1.6227,1.6216,1.6216,136300000.0
2005-12-26 11:33:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 11:34:00,1.6214,1.6214,1.6208,1.6209,136300000.0
2005-12-26 11:35:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2005-12-26 11:36:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-26 11:37:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 11:38:00,1.6217,1.6221,1.6217,1.6221,136300000.0
2005-12-26 11:39:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2005-12-26 11:40:00,1.6212,1.6212,1.621,1.621,136300000.0
2005-12-26 11:41:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 11:42:00,1.6207,1.621,1.6207,1.621,136300000.0
2005-12-26 11:43:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 11:44:00,1.6213,1.6214,1.6212,1.6212,136300000.0
2005-12-26 11:45:00,1.621,1.6213,1.6209,1.6213,136300000.0
2005-12-26 11:46:00,1.6211,1.6212,1.6209,1.6209,136300000.0
2005-12-26 11:47:00,1.6208,1.6209,1.6205,1.6207,136300000.0
2005-12-26 11:48:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-26 11:49:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-26 11:50:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 11:51:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-12-26 11:52:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-26 11:53:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-12-26 11:54:00,1.6214,1.622,1.6214,1.6219,136300000.0
2005-12-26 11:55:00,1.6217,1.6225,1.6217,1.6225,136300000.0
2005-12-26 11:56:00,1.6224,1.6231,1.6218,1.6223,136300000.0
2005-12-26 11:57:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-26 11:58:00,1.6228,1.623,1.6228,1.623,136300000.0
2005-12-26 11:59:00,1.6237,1.6237,1.6233,1.6233,136300000.0
2005-12-26 12:00:00,1.6239,1.6239,1.6235,1.6236,136300000.0
2005-12-26 12:01:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2005-12-26 12:02:00,1.6247,1.6247,1.6241,1.6241,136300000.0
2005-12-26 12:03:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-26 12:04:00,1.6243,1.6243,1.6235,1.624,136300000.0
2005-12-26 12:05:00,1.6241,1.6242,1.6241,1.6241,136300000.0
2005-12-26 12:06:00,1.624,1.6246,1.624,1.6246,136300000.0
2005-12-26 12:07:00,1.6244,1.625,1.6244,1.6249,136300000.0
2005-12-26 12:08:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2005-12-26 12:09:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2005-12-26 12:10:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2005-12-26 12:11:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-12-26 12:12:00,1.626,1.626,1.626,1.626,136300000.0
2005-12-26 12:13:00,1.6258,1.6258,1.6256,1.6257,136300000.0
2005-12-26 12:14:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-12-26 12:15:00,1.6262,1.6262,1.626,1.6261,136300000.0
2005-12-26 12:16:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2005-12-26 12:17:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2005-12-26 12:22:00,1.6242,1.6242,1.6221,1.6221,136300000.0
2005-12-26 12:23:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-12-26 12:24:00,1.622,1.622,1.6218,1.6218,136300000.0
2005-12-26 12:25:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2005-12-26 12:26:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-12-26 12:27:00,1.6218,1.6218,1.6214,1.6214,136300000.0
2005-12-26 12:28:00,1.6213,1.6214,1.621,1.621,136300000.0
2005-12-26 12:29:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2005-12-26 12:30:00,1.6214,1.6216,1.6211,1.6215,136300000.0
2005-12-26 12:31:00,1.6217,1.6217,1.6213,1.6213,136300000.0
2005-12-26 12:32:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 12:33:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 12:34:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 12:35:00,1.621,1.6211,1.621,1.6211,136300000.0
2005-12-26 12:36:00,1.6213,1.6214,1.6213,1.6213,136300000.0
2005-12-26 12:37:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 12:38:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-12-26 12:39:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 12:40:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 12:41:00,1.6212,1.6213,1.621,1.6213,136300000.0
2005-12-26 12:42:00,1.621,1.6215,1.621,1.6215,136300000.0
2005-12-26 12:43:00,1.6213,1.6213,1.6212,1.6213,136300000.0
2005-12-26 12:44:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 12:45:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 12:46:00,1.6208,1.6213,1.6208,1.6212,136300000.0
2005-12-26 12:47:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 12:48:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2005-12-26 12:49:00,1.6212,1.6215,1.6211,1.6214,136300000.0
2005-12-26 12:50:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2005-12-26 12:51:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2005-12-26 12:52:00,1.6225,1.6226,1.6225,1.6226,136300000.0
2005-12-26 12:53:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-12-26 12:54:00,1.623,1.623,1.6222,1.6222,136300000.0
2005-12-26 12:55:00,1.6216,1.6224,1.6211,1.6224,136300000.0
2005-12-26 12:56:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2005-12-26 12:57:00,1.6218,1.6221,1.6217,1.6221,136300000.0
2005-12-26 12:58:00,1.622,1.622,1.6217,1.6217,136300000.0
2005-12-26 12:59:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-12-26 13:00:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2005-12-26 13:01:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2005-12-26 13:02:00,1.6212,1.6212,1.621,1.6211,136300000.0
2005-12-26 13:03:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-26 13:04:00,1.6208,1.6214,1.6208,1.6212,136300000.0
2005-12-26 13:05:00,1.6213,1.6218,1.6213,1.6217,136300000.0
2005-12-26 13:06:00,1.6215,1.6215,1.6212,1.6212,136300000.0
2005-12-26 13:07:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-26 13:08:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2005-12-26 13:09:00,1.6211,1.6212,1.621,1.621,136300000.0
2005-12-26 13:10:00,1.6209,1.6209,1.6207,1.6207,136300000.0
2005-12-26 13:11:00,1.6209,1.6214,1.6208,1.6213,136300000.0
2005-12-26 13:12:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2005-12-26 13:13:00,1.6209,1.6209,1.6207,1.6207,136300000.0
2005-12-26 13:14:00,1.6209,1.6211,1.6209,1.621,136300000.0
2005-12-26 13:15:00,1.6213,1.6213,1.6212,1.6213,136300000.0
2005-12-26 13:16:00,1.622,1.622,1.6213,1.6213,136300000.0
2005-12-26 13:17:00,1.6214,1.6214,1.6209,1.6209,136300000.0
2005-12-26 13:18:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 13:19:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-26 13:20:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-12-26 13:21:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 13:22:00,1.6214,1.6214,1.621,1.621,136300000.0
2005-12-26 13:23:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-12-26 13:24:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2005-12-26 13:25:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-12-26 13:26:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2005-12-26 13:27:00,1.6202,1.6219,1.6201,1.6205,136300000.0
2005-12-26 13:28:00,1.6223,1.6223,1.6192,1.6202,136300000.0
2005-12-26 13:29:00,1.6216,1.6217,1.6207,1.6212,136300000.0
2005-12-26 13:30:00,1.6215,1.6215,1.6211,1.6211,136300000.0
2005-12-26 13:31:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 13:32:00,1.6212,1.6212,1.6206,1.6206,136300000.0
2005-12-26 13:33:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2005-12-26 13:34:00,1.6215,1.6215,1.6212,1.6214,136300000.0
2005-12-26 13:35:00,1.6217,1.6217,1.6212,1.6212,136300000.0
2005-12-26 13:36:00,1.6209,1.6215,1.6209,1.6215,136300000.0
2005-12-26 13:37:00,1.6216,1.6216,1.6209,1.6209,136300000.0
2005-12-26 13:38:00,1.6207,1.6207,1.6205,1.6205,136300000.0
2005-12-26 13:39:00,1.6209,1.621,1.6208,1.621,136300000.0
2005-12-26 13:40:00,1.6207,1.6209,1.6206,1.6208,136300000.0
2005-12-26 13:41:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2005-12-26 13:42:00,1.6214,1.6214,1.6211,1.6212,136300000.0
2005-12-26 13:43:00,1.6209,1.6212,1.6208,1.6212,136300000.0
2005-12-26 13:44:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-26 13:45:00,1.6205,1.621,1.6205,1.621,136300000.0
2005-12-26 13:46:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-12-26 13:47:00,1.6212,1.6212,1.6209,1.6209,136300000.0
2005-12-26 13:48:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2005-12-26 13:49:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-12-26 13:50:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-26 13:51:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2005-12-26 13:52:00,1.6204,1.6207,1.6204,1.6207,136300000.0
2005-12-26 13:53:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2005-12-26 13:54:00,1.6205,1.6207,1.6205,1.6207,136300000.0
2005-12-26 13:55:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 13:56:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 13:57:00,1.6212,1.6212,1.6209,1.6212,136300000.0
2005-12-26 13:58:00,1.6213,1.6214,1.6212,1.6214,136300000.0
2005-12-26 13:59:00,1.6218,1.622,1.6218,1.622,136300000.0
2005-12-26 14:00:00,1.6215,1.6215,1.6211,1.6212,136300000.0
2005-12-26 14:01:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2005-12-26 14:02:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2005-12-26 14:03:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2005-12-26 14:04:00,1.6219,1.6219,1.6218,1.6219,136300000.0
2005-12-26 14:05:00,1.622,1.622,1.6216,1.6217,136300000.0
2005-12-26 14:06:00,1.6218,1.6218,1.6213,1.6214,136300000.0
2005-12-26 14:07:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-26 14:08:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-26 14:09:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2005-12-26 14:10:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-12-26 14:12:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2005-12-26 14:13:00,1.6216,1.6217,1.6214,1.6217,136300000.0
2005-12-26 14:14:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 14:15:00,1.6217,1.6217,1.6215,1.6216,136300000.0
2005-12-26 14:16:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 14:17:00,1.6216,1.6218,1.6215,1.6218,136300000.0
2005-12-26 14:18:00,1.6224,1.6224,1.6217,1.6217,136300000.0
2005-12-26 14:19:00,1.6218,1.6218,1.6214,1.6214,136300000.0
2005-12-26 14:20:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-26 14:21:00,1.6213,1.6213,1.621,1.621,136300000.0
2005-12-26 14:22:00,1.6209,1.621,1.6209,1.621,136300000.0
2005-12-26 14:23:00,1.6212,1.6213,1.6211,1.6211,136300000.0
2005-12-26 14:24:00,1.6216,1.6216,1.6215,1.6216,136300000.0
2005-12-26 14:25:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 14:26:00,1.6213,1.6214,1.6212,1.6213,136300000.0
2005-12-26 14:27:00,1.6215,1.6215,1.6212,1.6212,136300000.0
2005-12-26 14:28:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-26 14:29:00,1.6215,1.6225,1.6214,1.6225,136300000.0
2005-12-26 14:30:00,1.6226,1.6232,1.6219,1.6224,136300000.0
2005-12-26 14:31:00,1.6221,1.6224,1.6221,1.6222,136300000.0
2005-12-26 14:32:00,1.6218,1.6223,1.6218,1.6223,136300000.0
2005-12-26 14:33:00,1.6221,1.6226,1.6221,1.6221,136300000.0
2005-12-26 14:34:00,1.6224,1.6224,1.6219,1.6219,136300000.0
2005-12-26 14:35:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-26 14:36:00,1.6219,1.6225,1.6219,1.6225,136300000.0
2005-12-26 14:37:00,1.6222,1.6222,1.6217,1.6217,136300000.0
2005-12-26 14:38:00,1.6218,1.6221,1.6218,1.6219,136300000.0
2005-12-26 14:39:00,1.6216,1.622,1.6214,1.622,136300000.0
2005-12-26 14:40:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-12-26 14:41:00,1.6224,1.6224,1.622,1.622,136300000.0
2005-12-26 14:42:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-12-26 14:43:00,1.6222,1.6225,1.6221,1.6225,136300000.0
2005-12-26 14:44:00,1.6224,1.6224,1.622,1.622,136300000.0
2005-12-26 14:45:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2005-12-26 14:46:00,1.6219,1.6223,1.6219,1.6221,136300000.0
2005-12-26 14:48:00,1.622,1.622,1.6217,1.6217,136300000.0
2005-12-26 14:49:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2005-12-26 14:50:00,1.6208,1.6213,1.6208,1.6213,136300000.0
2005-12-26 14:51:00,1.6215,1.6215,1.6209,1.6209,136300000.0
2005-12-26 14:52:00,1.6215,1.6215,1.621,1.621,136300000.0
2005-12-26 14:53:00,1.6212,1.6212,1.6211,1.6212,136300000.0
2005-12-26 14:54:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-26 14:55:00,1.6213,1.6213,1.6207,1.6209,136300000.0
2005-12-26 14:56:00,1.6212,1.6212,1.621,1.6211,136300000.0
2005-12-26 14:57:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 14:58:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 14:59:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2005-12-26 15:00:00,1.621,1.6213,1.621,1.6213,136300000.0
2005-12-26 15:01:00,1.6212,1.6214,1.6212,1.6213,136300000.0
2005-12-26 15:02:00,1.6212,1.6215,1.6212,1.6215,136300000.0
2005-12-26 15:03:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2005-12-26 15:04:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-26 15:05:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 15:06:00,1.6216,1.6217,1.6215,1.6215,136300000.0
2005-12-26 15:07:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 15:08:00,1.6212,1.6212,1.6211,1.6212,136300000.0
2005-12-26 15:09:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 15:10:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2005-12-26 15:11:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-26 15:12:00,1.6212,1.6223,1.6211,1.6223,136300000.0
2005-12-26 15:13:00,1.6224,1.6229,1.6224,1.6228,136300000.0
2005-12-26 15:14:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-26 15:15:00,1.6227,1.6227,1.622,1.622,136300000.0
2005-12-26 15:16:00,1.6221,1.6222,1.6219,1.6219,136300000.0
2005-12-26 15:17:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2005-12-26 15:18:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2005-12-26 15:19:00,1.6217,1.6219,1.6216,1.6217,136300000.0
2005-12-26 15:21:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2005-12-26 15:22:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-12-26 15:23:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2005-12-26 15:24:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2005-12-26 15:25:00,1.6218,1.622,1.6218,1.622,136300000.0
2005-12-26 15:26:00,1.6219,1.6219,1.6215,1.6216,136300000.0
2005-12-26 15:27:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2005-12-26 15:28:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 15:29:00,1.621,1.621,1.6208,1.6209,136300000.0
2005-12-26 15:30:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 15:31:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-26 15:32:00,1.6217,1.6217,1.6215,1.6217,136300000.0
2005-12-26 15:33:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-26 15:34:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2005-12-26 15:35:00,1.6217,1.6217,1.6211,1.6213,136300000.0
2005-12-26 15:36:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2005-12-26 15:37:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 15:38:00,1.6213,1.6213,1.621,1.6211,136300000.0
2005-12-26 15:39:00,1.6212,1.6212,1.621,1.621,136300000.0
2005-12-26 15:41:00,1.6215,1.6215,1.6209,1.6212,136300000.0
2005-12-26 15:42:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 15:43:00,1.6216,1.6216,1.6212,1.6213,136300000.0
2005-12-26 15:44:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 15:45:00,1.621,1.6211,1.6209,1.6209,136300000.0
2005-12-26 15:46:00,1.6208,1.6208,1.6207,1.6207,136300000.0
2005-12-26 15:47:00,1.6209,1.6212,1.6208,1.6211,136300000.0
2005-12-26 15:48:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 15:49:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-26 15:50:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-12-26 15:51:00,1.6214,1.6214,1.6212,1.6214,136300000.0
2005-12-26 15:52:00,1.6212,1.6218,1.6212,1.6218,136300000.0
2005-12-26 15:53:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-26 15:54:00,1.6213,1.6213,1.621,1.621,136300000.0
2005-12-26 15:55:00,1.6212,1.6213,1.6211,1.6211,136300000.0
2005-12-26 15:56:00,1.6209,1.621,1.6209,1.6209,136300000.0
2005-12-26 15:57:00,1.6211,1.6211,1.6209,1.621,136300000.0
2005-12-26 15:58:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-26 15:59:00,1.6209,1.621,1.6209,1.6209,136300000.0
2005-12-26 16:00:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 16:01:00,1.6209,1.621,1.6209,1.621,136300000.0
2005-12-26 16:02:00,1.6209,1.6209,1.6206,1.6207,136300000.0
2005-12-26 16:03:00,1.6208,1.6208,1.6205,1.6207,136300000.0
2005-12-26 16:04:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-12-26 16:05:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-12-26 16:06:00,1.6209,1.6209,1.6205,1.6206,136300000.0
2005-12-26 16:07:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-12-26 16:08:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2005-12-26 16:09:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2005-12-26 16:10:00,1.621,1.621,1.6208,1.6208,136300000.0
2005-12-26 16:11:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-12-26 16:12:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-12-26 16:13:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-12-26 16:14:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 16:17:00,1.6205,1.6207,1.6204,1.6207,136300000.0
2005-12-26 16:18:00,1.6208,1.6208,1.6207,1.6207,136300000.0
2005-12-26 16:19:00,1.6205,1.6214,1.6204,1.6214,136300000.0
2005-12-26 16:20:00,1.621,1.621,1.6208,1.621,136300000.0
2005-12-26 16:21:00,1.6205,1.6208,1.6204,1.6208,136300000.0
2005-12-26 16:22:00,1.6211,1.6216,1.6211,1.6216,136300000.0
2005-12-26 16:23:00,1.6214,1.6214,1.621,1.6211,136300000.0
2005-12-26 16:25:00,1.621,1.6213,1.6209,1.6212,136300000.0
2005-12-26 16:26:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 16:27:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-26 16:28:00,1.6217,1.6217,1.6214,1.6214,136300000.0
2005-12-26 16:29:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-26 16:30:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2005-12-26 16:31:00,1.6207,1.6211,1.6207,1.6209,136300000.0
2005-12-26 16:32:00,1.621,1.6211,1.621,1.6211,136300000.0
2005-12-26 16:33:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2005-12-26 16:34:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2005-12-26 16:35:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 16:36:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-26 16:37:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 16:38:00,1.6204,1.6211,1.6204,1.6209,136300000.0
2005-12-26 16:39:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-26 16:40:00,1.621,1.621,1.6208,1.6208,136300000.0
2005-12-26 16:41:00,1.6211,1.6218,1.621,1.6211,136300000.0
2005-12-26 16:42:00,1.6212,1.6212,1.6206,1.6208,136300000.0
2005-12-26 16:43:00,1.6206,1.6208,1.6205,1.6207,136300000.0
2005-12-26 16:44:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 16:45:00,1.6213,1.6213,1.621,1.621,136300000.0
2005-12-26 16:46:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-26 16:47:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2005-12-26 16:48:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2005-12-26 16:49:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-26 16:50:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2005-12-26 16:51:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-26 16:52:00,1.621,1.621,1.6206,1.6206,136300000.0
2005-12-26 16:53:00,1.6211,1.6212,1.6209,1.6209,136300000.0
2005-12-26 16:54:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 16:55:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2005-12-26 16:56:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2005-12-26 16:57:00,1.6203,1.6205,1.6199,1.6203,136300000.0
2005-12-26 16:58:00,1.6204,1.6209,1.6204,1.6208,136300000.0
2005-12-26 16:59:00,1.6207,1.6213,1.6207,1.6213,136300000.0
2005-12-26 17:00:00,1.6204,1.6211,1.62,1.62,136300000.0
2005-12-26 17:01:00,1.621,1.6217,1.621,1.6217,136300000.0
2005-12-26 17:02:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 17:03:00,1.622,1.622,1.6217,1.6218,136300000.0
2005-12-26 17:04:00,1.6215,1.6219,1.6213,1.6216,136300000.0
2005-12-26 17:05:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 17:06:00,1.6219,1.6222,1.6213,1.6213,136300000.0
2005-12-26 17:07:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2005-12-26 17:09:00,1.6224,1.6224,1.6205,1.6209,136300000.0
2005-12-26 17:10:00,1.6217,1.6219,1.6217,1.6217,136300000.0
2005-12-26 17:11:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-12-26 17:12:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-12-26 17:13:00,1.622,1.6222,1.622,1.6222,136300000.0
2005-12-26 17:14:00,1.6227,1.6227,1.6225,1.6225,136300000.0
2005-12-26 17:15:00,1.6226,1.6226,1.6223,1.6223,136300000.0
2005-12-26 17:16:00,1.6218,1.6233,1.6218,1.6226,136300000.0
2005-12-26 17:17:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2005-12-26 17:18:00,1.6231,1.6231,1.6215,1.6216,136300000.0
2005-12-26 17:19:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2005-12-26 17:20:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 17:21:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 17:22:00,1.6214,1.6214,1.6204,1.6206,136300000.0
2005-12-26 17:24:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2005-12-26 17:25:00,1.6203,1.6203,1.6197,1.6197,136300000.0
2005-12-26 17:26:00,1.621,1.621,1.6208,1.6209,136300000.0
2005-12-26 17:27:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-26 17:28:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-12-26 17:29:00,1.6208,1.6213,1.6206,1.6206,136300000.0
2005-12-26 17:30:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-12-26 17:31:00,1.6207,1.6207,1.6202,1.6205,136300000.0
2005-12-26 17:32:00,1.6196,1.62,1.6196,1.62,136300000.0
2005-12-26 17:33:00,1.6209,1.6209,1.6204,1.6207,136300000.0
2005-12-26 17:34:00,1.6203,1.621,1.6203,1.6209,136300000.0
2005-12-26 17:35:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2005-12-26 17:36:00,1.6212,1.6215,1.6211,1.6213,136300000.0
2005-12-26 17:37:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2005-12-26 17:38:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 17:39:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 17:40:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 17:41:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2005-12-26 17:42:00,1.6207,1.6212,1.6207,1.6212,136300000.0
2005-12-26 17:43:00,1.6213,1.6214,1.6212,1.6214,136300000.0
2005-12-26 17:44:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2005-12-26 17:46:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-26 17:47:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 17:48:00,1.621,1.6212,1.6209,1.6211,136300000.0
2005-12-26 17:49:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-26 17:50:00,1.6212,1.6212,1.6208,1.6208,136300000.0
2005-12-26 17:51:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 17:52:00,1.6208,1.6212,1.6208,1.6211,136300000.0
2005-12-26 17:53:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 17:54:00,1.6212,1.6212,1.6206,1.6207,136300000.0
2005-12-26 17:55:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 17:56:00,1.6208,1.621,1.6208,1.621,136300000.0
2005-12-26 17:57:00,1.6209,1.6209,1.6206,1.6207,136300000.0
2005-12-26 17:58:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 17:59:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2005-12-26 18:00:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-26 18:01:00,1.6208,1.6208,1.6206,1.6207,136300000.0
2005-12-26 18:02:00,1.6204,1.621,1.6203,1.621,136300000.0
2005-12-26 18:03:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2005-12-26 18:06:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2005-12-26 18:09:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 18:10:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 18:11:00,1.6208,1.6208,1.6206,1.6207,136300000.0
2005-12-26 18:13:00,1.621,1.621,1.6209,1.6209,136300000.0
2005-12-26 18:14:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 18:15:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2005-12-26 18:16:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-26 18:17:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2005-12-26 18:18:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2005-12-26 18:19:00,1.6206,1.6206,1.6201,1.6201,136300000.0
2005-12-26 18:20:00,1.6204,1.6207,1.6204,1.6207,136300000.0
2005-12-26 18:21:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-12-26 18:22:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2005-12-26 18:23:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 18:24:00,1.6209,1.6209,1.6207,1.6208,136300000.0
2005-12-26 18:25:00,1.621,1.621,1.6207,1.6208,136300000.0
2005-12-26 18:26:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-26 18:27:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 18:28:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 18:29:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 18:30:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 18:31:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2005-12-26 18:33:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 18:34:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 18:35:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2005-12-26 18:36:00,1.622,1.622,1.6215,1.6216,136300000.0
2005-12-26 18:37:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 18:39:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-12-26 18:42:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-26 18:43:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 18:44:00,1.622,1.622,1.6215,1.6216,136300000.0
2005-12-26 18:45:00,1.6218,1.6222,1.6217,1.622,136300000.0
2005-12-26 18:47:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2005-12-26 18:48:00,1.622,1.622,1.6219,1.622,136300000.0
2005-12-26 18:49:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-12-26 18:50:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-12-26 18:52:00,1.6222,1.6222,1.622,1.622,136300000.0
2005-12-26 18:53:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2005-12-26 18:54:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-12-26 18:55:00,1.622,1.622,1.622,1.622,136300000.0
2005-12-26 18:56:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-12-26 18:58:00,1.6218,1.622,1.6217,1.6219,136300000.0
2005-12-26 18:59:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-12-26 19:00:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 19:02:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-12-26 19:03:00,1.6219,1.622,1.6218,1.6219,136300000.0
2005-12-26 19:04:00,1.6225,1.6225,1.6222,1.6222,136300000.0
2005-12-26 19:05:00,1.6219,1.6227,1.6217,1.6227,136300000.0
2005-12-26 19:06:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2005-12-26 19:07:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2005-12-26 19:08:00,1.6224,1.6224,1.6222,1.6224,136300000.0
2005-12-26 19:09:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2005-12-26 19:10:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2005-12-26 19:12:00,1.6222,1.6222,1.6221,1.6221,136300000.0
2005-12-26 19:13:00,1.6219,1.6219,1.6218,1.6219,136300000.0
2005-12-26 19:15:00,1.622,1.6221,1.622,1.6221,136300000.0
2005-12-26 19:16:00,1.6222,1.6222,1.6215,1.6216,136300000.0
2005-12-26 19:18:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2005-12-26 19:19:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 19:20:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 19:28:00,1.6216,1.6219,1.6211,1.6219,136300000.0
2005-12-26 19:29:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2005-12-26 19:31:00,1.6219,1.6219,1.6215,1.6217,136300000.0
2005-12-26 19:32:00,1.6218,1.6223,1.6214,1.6221,136300000.0
2005-12-26 19:33:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2005-12-26 19:34:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-12-26 19:35:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2005-12-26 19:36:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2005-12-26 19:37:00,1.6226,1.6226,1.6216,1.6216,136300000.0
2005-12-26 19:38:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-12-26 19:39:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2005-12-26 19:40:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 19:42:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 19:43:00,1.6215,1.6215,1.6211,1.6213,136300000.0
2005-12-26 19:44:00,1.6224,1.6224,1.6216,1.6217,136300000.0
2005-12-26 19:45:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-12-26 19:47:00,1.622,1.622,1.6218,1.6219,136300000.0
2005-12-26 19:48:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-12-26 19:49:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-12-26 19:50:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-12-26 19:51:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2005-12-26 19:52:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2005-12-26 19:54:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 19:56:00,1.6221,1.6221,1.6217,1.6218,136300000.0
2005-12-26 19:57:00,1.6219,1.622,1.6219,1.6219,136300000.0
2005-12-26 19:58:00,1.6221,1.6221,1.6217,1.6217,136300000.0
2005-12-26 19:59:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-12-26 20:00:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 20:01:00,1.6216,1.6216,1.6212,1.6214,136300000.0
2005-12-26 20:02:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2005-12-26 20:03:00,1.6221,1.6226,1.6219,1.622,136300000.0
2005-12-26 20:04:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-12-26 20:05:00,1.6221,1.6223,1.6219,1.6222,136300000.0
2005-12-26 20:06:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-12-26 20:07:00,1.6223,1.6223,1.6222,1.6222,136300000.0
2005-12-26 20:08:00,1.622,1.622,1.622,1.622,136300000.0
2005-12-26 20:09:00,1.6218,1.6218,1.6214,1.6216,136300000.0
2005-12-26 20:10:00,1.622,1.622,1.622,1.622,136300000.0
2005-12-26 20:11:00,1.6217,1.6217,1.6213,1.6215,136300000.0
2005-12-26 20:12:00,1.6217,1.6222,1.6217,1.6222,136300000.0
2005-12-26 20:14:00,1.6221,1.6226,1.6216,1.6221,136300000.0
2005-12-26 20:15:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2005-12-26 20:16:00,1.6223,1.6223,1.6222,1.6222,136300000.0
2005-12-26 20:18:00,1.622,1.622,1.622,1.622,136300000.0
2005-12-26 20:19:00,1.6221,1.6221,1.6214,1.6216,136300000.0
2005-12-26 20:20:00,1.622,1.622,1.6219,1.6219,136300000.0
2005-12-26 20:23:00,1.6218,1.6227,1.6218,1.6226,136300000.0
2005-12-26 20:24:00,1.623,1.623,1.6221,1.6222,136300000.0
2005-12-26 20:25:00,1.6235,1.6235,1.6229,1.623,136300000.0
2005-12-26 20:26:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-26 20:27:00,1.6236,1.6236,1.6233,1.6233,136300000.0
2005-12-26 20:28:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-12-26 20:29:00,1.6227,1.6227,1.6221,1.6223,136300000.0
2005-12-26 20:30:00,1.6221,1.6225,1.6221,1.6224,136300000.0
2005-12-26 20:31:00,1.6237,1.6237,1.6225,1.6225,136300000.0
2005-12-26 20:32:00,1.6222,1.6222,1.6218,1.6218,136300000.0
2005-12-26 20:34:00,1.6224,1.6224,1.6217,1.6217,136300000.0
2005-12-26 20:36:00,1.6228,1.6228,1.6225,1.6226,136300000.0
2005-12-26 20:37:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2005-12-26 20:38:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2005-12-26 20:39:00,1.623,1.623,1.6226,1.6226,136300000.0
2005-12-26 20:40:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-12-26 20:41:00,1.6225,1.6228,1.6222,1.6227,136300000.0
2005-12-26 20:42:00,1.6226,1.6226,1.6223,1.6224,136300000.0
2005-12-26 20:43:00,1.622,1.622,1.6218,1.6219,136300000.0
2005-12-26 20:44:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2005-12-26 20:45:00,1.6227,1.6227,1.6226,1.6227,136300000.0
2005-12-26 20:46:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-12-26 20:47:00,1.622,1.622,1.6217,1.6218,136300000.0
2005-12-26 20:50:00,1.6216,1.6216,1.6215,1.6216,136300000.0
2005-12-26 20:51:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2005-12-26 20:52:00,1.6218,1.622,1.6218,1.6218,136300000.0
2005-12-26 20:53:00,1.622,1.622,1.6217,1.6218,136300000.0
2005-12-26 20:54:00,1.622,1.622,1.6216,1.6218,136300000.0
2005-12-26 20:55:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2005-12-26 20:56:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2005-12-26 20:59:00,1.6217,1.6217,1.6214,1.6216,136300000.0
2005-12-26 21:00:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2005-12-26 21:02:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2005-12-26 21:10:00,1.6216,1.6216,1.6212,1.6213,136300000.0
2005-12-26 21:16:00,1.622,1.622,1.622,1.622,136300000.0
2005-12-26 21:18:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-12-26 21:20:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2005-12-26 21:22:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-26 21:23:00,1.6213,1.6213,1.6212,1.6213,136300000.0
2005-12-26 21:24:00,1.6216,1.6216,1.6212,1.6212,136300000.0
2005-12-26 21:25:00,1.6214,1.6221,1.6212,1.6221,136300000.0
2005-12-26 21:26:00,1.622,1.622,1.622,1.622,136300000.0
2005-12-26 21:27:00,1.6222,1.6222,1.6219,1.622,136300000.0
2005-12-26 21:28:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2005-12-26 21:30:00,1.6221,1.6221,1.6216,1.6217,136300000.0
2005-12-26 21:31:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-12-26 21:34:00,1.6225,1.6225,1.6223,1.6224,136300000.0
2005-12-26 21:35:00,1.6226,1.6226,1.622,1.6221,136300000.0
2005-12-26 21:36:00,1.6219,1.6219,1.6212,1.6213,136300000.0
2005-12-26 21:38:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2005-12-26 21:39:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-12-26 21:40:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 21:41:00,1.6212,1.622,1.6211,1.6218,136300000.0
2005-12-26 21:42:00,1.6216,1.6216,1.6209,1.6211,136300000.0
2005-12-26 21:45:00,1.6213,1.6213,1.6212,1.6213,136300000.0
2005-12-26 21:46:00,1.621,1.621,1.6209,1.621,136300000.0
2005-12-26 21:47:00,1.6207,1.6208,1.6206,1.6208,136300000.0
2005-12-26 21:48:00,1.6211,1.6211,1.6209,1.621,136300000.0
2005-12-26 21:49:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2005-12-26 21:50:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2005-12-26 21:52:00,1.6217,1.6217,1.6214,1.6217,136300000.0
2005-12-26 21:53:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-12-26 21:54:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-26 21:55:00,1.6216,1.6216,1.6212,1.6212,136300000.0
2005-12-26 21:56:00,1.6205,1.6211,1.6205,1.621,136300000.0
2005-12-26 21:57:00,1.6211,1.6212,1.621,1.6211,136300000.0
2005-12-26 22:00:00,1.6208,1.621,1.6207,1.621,136300000.0
2005-12-26 22:02:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 22:03:00,1.6209,1.621,1.6208,1.621,136300000.0
2005-12-26 22:05:00,1.6209,1.6209,1.6206,1.6207,136300000.0
2005-12-26 22:06:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 22:08:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 22:10:00,1.6209,1.6209,1.6207,1.6208,136300000.0
2005-12-26 22:12:00,1.621,1.621,1.6208,1.6209,136300000.0
2005-12-26 22:13:00,1.6207,1.6208,1.6206,1.6208,136300000.0
2005-12-26 22:14:00,1.6207,1.6208,1.6207,1.6207,136300000.0
2005-12-26 22:15:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-12-26 22:16:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-26 22:19:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 22:20:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-12-26 22:21:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-12-26 22:22:00,1.6201,1.6201,1.62,1.6201,136300000.0
2005-12-26 22:23:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2005-12-26 22:24:00,1.6209,1.6213,1.6209,1.6212,136300000.0
2005-12-26 22:25:00,1.621,1.621,1.6209,1.6209,136300000.0
2005-12-26 22:26:00,1.6208,1.6208,1.6203,1.6203,136300000.0
2005-12-26 22:27:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-12-26 22:28:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2005-12-26 22:29:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2005-12-26 22:30:00,1.6204,1.6204,1.6202,1.6204,136300000.0
2005-12-26 22:31:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2005-12-26 22:32:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-12-26 22:33:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2005-12-26 22:34:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-12-26 22:36:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-26 22:37:00,1.6221,1.6227,1.621,1.621,136300000.0
2005-12-26 22:38:00,1.6217,1.6217,1.6213,1.6214,136300000.0
2005-12-26 22:39:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 22:40:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2005-12-26 22:41:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2005-12-26 22:42:00,1.622,1.622,1.6218,1.6218,136300000.0
2005-12-26 22:44:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2005-12-26 22:45:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2005-12-26 22:46:00,1.621,1.621,1.6208,1.6208,136300000.0
2005-12-26 22:47:00,1.6214,1.6214,1.6211,1.6214,136300000.0
2005-12-26 22:48:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 22:50:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2005-12-26 22:51:00,1.6218,1.6221,1.6217,1.6217,136300000.0
2005-12-26 22:52:00,1.6216,1.6217,1.6212,1.6212,136300000.0
2005-12-26 22:53:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2005-12-26 22:54:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 22:55:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 22:57:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2005-12-26 22:58:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-12-26 22:59:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 23:00:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-12-26 23:03:00,1.6211,1.6212,1.621,1.6212,136300000.0
2005-12-26 23:04:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-26 23:05:00,1.6212,1.6212,1.621,1.6211,136300000.0
2005-12-26 23:06:00,1.621,1.6213,1.621,1.6213,136300000.0
2005-12-26 23:07:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 23:08:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-26 23:09:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 23:10:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-26 23:11:00,1.6212,1.6213,1.6211,1.6213,136300000.0
2005-12-26 23:12:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 23:13:00,1.6217,1.6218,1.6215,1.6216,136300000.0
2005-12-26 23:14:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 23:15:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2005-12-26 23:16:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 23:17:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-12-26 23:18:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2005-12-26 23:19:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2005-12-26 23:20:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 23:21:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-26 23:24:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2005-12-26 23:25:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 23:26:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-12-26 23:28:00,1.6211,1.6218,1.6211,1.6215,136300000.0
2005-12-26 23:29:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2005-12-26 23:30:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-26 23:31:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 23:32:00,1.6212,1.6214,1.6212,1.6214,136300000.0
2005-12-26 23:33:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-12-26 23:34:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2005-12-26 23:35:00,1.6215,1.6215,1.6212,1.6214,136300000.0
2005-12-26 23:36:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-26 23:37:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2005-12-26 23:38:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-26 23:39:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-26 23:40:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 23:41:00,1.622,1.622,1.6218,1.6218,136300000.0
2005-12-26 23:42:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2005-12-26 23:43:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-26 23:44:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-26 23:46:00,1.6212,1.6216,1.6212,1.6213,136300000.0
2005-12-26 23:47:00,1.621,1.621,1.6207,1.6209,136300000.0
2005-12-26 23:48:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2005-12-26 23:49:00,1.6206,1.6212,1.6206,1.6212,136300000.0
2005-12-26 23:50:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2005-12-26 23:51:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2005-12-26 23:52:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-26 23:53:00,1.6213,1.6213,1.6208,1.6209,136300000.0
2005-12-26 23:54:00,1.6211,1.6213,1.6211,1.6212,136300000.0
2005-12-26 23:55:00,1.621,1.621,1.621,1.621,136300000.0
2005-12-26 23:59:00,1.6211,1.6211,1.621,1.6211,136300000.0
2005-12-27 00:00:00,1.621,1.6211,1.621,1.6211,136300000.0
2005-12-27 00:01:00,1.6214,1.6215,1.6212,1.6212,136300000.0
2005-12-27 00:02:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-27 00:03:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2005-12-27 00:04:00,1.6206,1.6209,1.6205,1.6207,136300000.0
2005-12-27 00:05:00,1.6208,1.6208,1.6207,1.6207,136300000.0
2005-12-27 00:06:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-12-27 00:07:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-12-27 00:08:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2005-12-27 00:09:00,1.6202,1.6205,1.6201,1.6205,136300000.0
2005-12-27 00:10:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-27 00:11:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2005-12-27 00:12:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2005-12-27 00:13:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2005-12-27 00:14:00,1.62,1.6201,1.6199,1.6199,136300000.0
2005-12-27 00:15:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-12-27 00:16:00,1.6198,1.6202,1.6198,1.6201,136300000.0
2005-12-27 00:17:00,1.6203,1.6203,1.62,1.6201,136300000.0
2005-12-27 00:18:00,1.62,1.6201,1.6199,1.6199,136300000.0
2005-12-27 00:19:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2005-12-27 00:20:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2005-12-27 00:21:00,1.6201,1.6201,1.6199,1.62,136300000.0
2005-12-27 00:22:00,1.6201,1.6201,1.6199,1.6199,136300000.0
2005-12-27 00:23:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2005-12-27 00:24:00,1.6201,1.6201,1.6199,1.6199,136300000.0
2005-12-27 00:25:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2005-12-27 00:26:00,1.6201,1.6203,1.62,1.62,136300000.0
2005-12-27 00:27:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2005-12-27 00:28:00,1.6203,1.6203,1.62,1.62,136300000.0
2005-12-27 00:29:00,1.6201,1.6207,1.6201,1.6205,136300000.0
2005-12-27 00:30:00,1.6204,1.6208,1.6204,1.6204,136300000.0
2005-12-27 00:31:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2005-12-27 00:32:00,1.6203,1.6203,1.62,1.62,136300000.0
2005-12-27 00:34:00,1.6201,1.6201,1.6199,1.6199,136300000.0
2005-12-27 00:35:00,1.62,1.6203,1.62,1.6201,136300000.0
2005-12-27 00:36:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2005-12-27 00:38:00,1.6199,1.6201,1.6199,1.62,136300000.0
2005-12-27 00:39:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2005-12-27 00:40:00,1.6201,1.6202,1.6199,1.6199,136300000.0
2005-12-27 00:41:00,1.62,1.62,1.6196,1.6196,136300000.0
2005-12-27 00:42:00,1.6195,1.6195,1.6192,1.6193,136300000.0
2005-12-27 00:43:00,1.6192,1.6192,1.619,1.619,136300000.0
2005-12-27 00:44:00,1.6191,1.6195,1.6191,1.6192,136300000.0
2005-12-27 00:45:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-12-27 00:46:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-12-27 00:47:00,1.6192,1.6193,1.6192,1.6192,136300000.0
2005-12-27 00:48:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2005-12-27 00:49:00,1.6192,1.6197,1.6192,1.6195,136300000.0
2005-12-27 00:50:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2005-12-27 00:51:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2005-12-27 00:52:00,1.6192,1.6193,1.6191,1.6192,136300000.0
2005-12-27 00:53:00,1.6191,1.6192,1.619,1.619,136300000.0
2005-12-27 00:54:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-12-27 00:55:00,1.6187,1.6187,1.6186,1.6187,136300000.0
2005-12-27 00:56:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2005-12-27 00:57:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2005-12-27 00:58:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2005-12-27 00:59:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-12-27 01:00:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-12-27 01:01:00,1.6182,1.6182,1.6178,1.6179,136300000.0
2005-12-27 01:02:00,1.6181,1.6183,1.6179,1.6181,136300000.0
2005-12-27 01:03:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2005-12-27 01:04:00,1.6184,1.6186,1.6184,1.6186,136300000.0
2005-12-27 01:05:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-12-27 01:06:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2005-12-27 01:07:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2005-12-27 01:08:00,1.6187,1.6188,1.6186,1.6186,136300000.0
2005-12-27 01:09:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-12-27 01:10:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2005-12-27 01:11:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2005-12-27 01:12:00,1.6184,1.6184,1.6182,1.6184,136300000.0
2005-12-27 01:13:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2005-12-27 01:14:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-12-27 01:15:00,1.6186,1.6188,1.6185,1.6187,136300000.0
2005-12-27 01:16:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2005-12-27 01:17:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2005-12-27 01:18:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-12-27 01:19:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-12-27 01:20:00,1.6185,1.6185,1.6181,1.6183,136300000.0
2005-12-27 01:21:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2005-12-27 01:22:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-12-27 01:23:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2005-12-27 01:24:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-12-27 01:25:00,1.6186,1.6192,1.6186,1.6191,136300000.0
2005-12-27 01:26:00,1.6192,1.6192,1.6189,1.619,136300000.0
2005-12-27 01:27:00,1.6191,1.6192,1.619,1.6191,136300000.0
2005-12-27 01:28:00,1.6189,1.6193,1.6189,1.6192,136300000.0
2005-12-27 01:29:00,1.6191,1.6195,1.619,1.6193,136300000.0
2005-12-27 01:30:00,1.6188,1.6193,1.6187,1.6192,136300000.0
2005-12-27 01:31:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-12-27 01:32:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-12-27 01:33:00,1.6192,1.6195,1.6191,1.6193,136300000.0
2005-12-27 01:34:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2005-12-27 01:35:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2005-12-27 01:37:00,1.6196,1.6196,1.6192,1.6192,136300000.0
2005-12-27 01:38:00,1.6191,1.6192,1.619,1.6192,136300000.0
2005-12-27 01:39:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-12-27 01:41:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-12-27 01:42:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-12-27 01:43:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2005-12-27 01:44:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-12-27 01:45:00,1.6189,1.619,1.6189,1.6189,136300000.0
2005-12-27 01:46:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-12-27 01:47:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2005-12-27 01:48:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-12-27 01:49:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-12-27 01:50:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-27 01:51:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-27 01:52:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2005-12-27 01:53:00,1.6188,1.6189,1.6185,1.6185,136300000.0
2005-12-27 01:54:00,1.6186,1.6186,1.6175,1.6176,136300000.0
2005-12-27 01:55:00,1.6175,1.6182,1.6173,1.6182,136300000.0
2005-12-27 01:56:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2005-12-27 01:57:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-12-27 01:58:00,1.619,1.6191,1.6188,1.619,136300000.0
2005-12-27 01:59:00,1.6189,1.6193,1.6189,1.619,136300000.0
2005-12-27 02:00:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2005-12-27 02:01:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2005-12-27 02:02:00,1.619,1.619,1.6189,1.6189,136300000.0
2005-12-27 02:03:00,1.619,1.6192,1.619,1.6192,136300000.0
2005-12-27 02:04:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2005-12-27 02:05:00,1.6193,1.6193,1.6191,1.6192,136300000.0
2005-12-27 02:06:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-12-27 02:07:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2005-12-27 02:08:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2005-12-27 02:09:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2005-12-27 02:10:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2005-12-27 02:11:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2005-12-27 02:12:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2005-12-27 02:13:00,1.6196,1.6202,1.6196,1.6201,136300000.0
2005-12-27 02:14:00,1.62,1.6204,1.62,1.6204,136300000.0
2005-12-27 02:15:00,1.6203,1.6204,1.6199,1.6203,136300000.0
2005-12-27 02:16:00,1.6202,1.6206,1.6202,1.6205,136300000.0
2005-12-27 02:17:00,1.6203,1.6204,1.6201,1.6201,136300000.0
2005-12-27 02:18:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2005-12-27 02:19:00,1.62,1.62,1.6197,1.62,136300000.0
2005-12-27 02:20:00,1.6199,1.6201,1.6199,1.62,136300000.0
2005-12-27 02:21:00,1.6199,1.62,1.6195,1.6195,136300000.0
2005-12-27 02:22:00,1.6194,1.6202,1.6194,1.6197,136300000.0
2005-12-27 02:23:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2005-12-27 02:24:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2005-12-27 02:25:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2005-12-27 02:26:00,1.62,1.6202,1.62,1.6201,136300000.0
2005-12-27 02:27:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2005-12-27 02:28:00,1.62,1.62,1.6191,1.6192,136300000.0
2005-12-27 02:29:00,1.619,1.6195,1.619,1.6195,136300000.0
2005-12-27 02:30:00,1.6194,1.6199,1.6194,1.6197,136300000.0
2005-12-27 02:31:00,1.6196,1.6202,1.6196,1.62,136300000.0
2005-12-27 02:32:00,1.6199,1.62,1.6198,1.6198,136300000.0
2005-12-27 02:33:00,1.6201,1.621,1.6201,1.6205,136300000.0
2005-12-27 02:34:00,1.6206,1.6208,1.6205,1.6207,136300000.0
2005-12-27 02:35:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-12-27 02:36:00,1.6207,1.6209,1.6204,1.6206,136300000.0
2005-12-27 02:37:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2005-12-27 02:38:00,1.6205,1.6208,1.6204,1.6207,136300000.0
2005-12-27 02:39:00,1.6206,1.6207,1.6203,1.6204,136300000.0
2005-12-27 02:40:00,1.6203,1.6207,1.6203,1.6206,136300000.0
2005-12-27 02:41:00,1.6207,1.6207,1.6202,1.6202,136300000.0
2005-12-27 02:42:00,1.62,1.62,1.62,1.62,136300000.0
2005-12-27 02:43:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2005-12-27 02:44:00,1.6203,1.6209,1.6202,1.6209,136300000.0
2005-12-27 02:45:00,1.621,1.6211,1.6206,1.6211,136300000.0
2005-12-27 02:46:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-27 02:47:00,1.6212,1.6213,1.6208,1.6209,136300000.0
2005-12-27 02:48:00,1.6211,1.6215,1.621,1.6211,136300000.0
2005-12-27 02:49:00,1.6213,1.6217,1.6212,1.6217,136300000.0
2005-12-27 02:50:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-12-27 02:51:00,1.622,1.622,1.6218,1.6218,136300000.0
2005-12-27 02:52:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-12-27 02:53:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-27 02:54:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-12-27 02:55:00,1.6216,1.622,1.6216,1.622,136300000.0
2005-12-27 02:56:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2005-12-27 02:57:00,1.6215,1.6218,1.6215,1.6218,136300000.0
2005-12-27 02:58:00,1.6219,1.622,1.6216,1.6216,136300000.0
2005-12-27 02:59:00,1.622,1.622,1.6214,1.6214,136300000.0
2005-12-27 03:00:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-27 03:01:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2005-12-27 03:02:00,1.6216,1.6216,1.621,1.621,136300000.0
2005-12-27 03:03:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-12-27 03:04:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2005-12-27 03:05:00,1.6215,1.6215,1.6212,1.6212,136300000.0
2005-12-27 03:06:00,1.621,1.6213,1.621,1.6212,136300000.0
2005-12-27 03:07:00,1.6215,1.6215,1.6214,1.6214,136300000.0
2005-12-27 03:08:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-27 03:09:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-12-27 03:10:00,1.6225,1.6225,1.6214,1.6214,136300000.0
2005-12-27 03:11:00,1.6213,1.6221,1.6213,1.6215,136300000.0
2005-12-27 03:12:00,1.622,1.6221,1.622,1.622,136300000.0
2005-12-27 03:13:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2005-12-27 03:14:00,1.6214,1.6218,1.6214,1.6218,136300000.0
2005-12-27 03:15:00,1.6219,1.622,1.6219,1.622,136300000.0
2005-12-27 03:16:00,1.6219,1.6221,1.6216,1.6216,136300000.0
2005-12-27 03:17:00,1.622,1.622,1.6218,1.622,136300000.0
2005-12-27 03:18:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2005-12-27 03:19:00,1.622,1.6224,1.6218,1.6222,136300000.0
2005-12-27 03:20:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-12-27 03:21:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2005-12-27 03:22:00,1.6224,1.6227,1.6224,1.6227,136300000.0
2005-12-27 03:25:00,1.6229,1.623,1.6229,1.623,136300000.0
2005-12-27 03:26:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2005-12-27 03:27:00,1.6238,1.6238,1.6235,1.6235,136300000.0
2005-12-27 03:28:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2005-12-27 03:29:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2005-12-27 03:30:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-27 03:31:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2005-12-27 03:32:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-12-27 03:33:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-12-27 03:34:00,1.6238,1.6238,1.6234,1.6234,136300000.0
2005-12-27 03:36:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2005-12-27 03:37:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2005-12-27 03:38:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2005-12-27 03:39:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-27 03:40:00,1.623,1.6231,1.623,1.6231,136300000.0
2005-12-27 03:41:00,1.6233,1.6236,1.6233,1.6234,136300000.0
2005-12-27 03:42:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-12-27 03:43:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-27 03:44:00,1.6239,1.6241,1.6237,1.6237,136300000.0
2005-12-27 03:45:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2005-12-27 03:46:00,1.6247,1.6247,1.6245,1.6245,136300000.0
2005-12-27 03:47:00,1.6247,1.6247,1.6242,1.6242,136300000.0
2005-12-27 03:48:00,1.6243,1.6244,1.6242,1.6242,136300000.0
2005-12-27 03:49:00,1.6243,1.6243,1.624,1.624,136300000.0
2005-12-27 03:50:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-27 03:51:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-27 03:52:00,1.6242,1.6242,1.6238,1.6238,136300000.0
2005-12-27 03:53:00,1.6242,1.6242,1.6242,1.6242,136300000.0
2005-12-27 03:54:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-27 03:55:00,1.6242,1.6242,1.6239,1.624,136300000.0
2005-12-27 03:56:00,1.6239,1.6239,1.6235,1.6238,136300000.0
2005-12-27 03:57:00,1.624,1.6243,1.624,1.6243,136300000.0
2005-12-27 03:58:00,1.6246,1.6246,1.6242,1.6242,136300000.0
2005-12-27 03:59:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-12-27 04:00:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-12-27 04:01:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-12-27 04:02:00,1.6242,1.6242,1.624,1.624,136300000.0
2005-12-27 04:03:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-12-27 04:04:00,1.624,1.624,1.6236,1.6238,136300000.0
2005-12-27 04:06:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-27 04:07:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2005-12-27 04:08:00,1.6243,1.6245,1.6243,1.6244,136300000.0
2005-12-27 04:09:00,1.6245,1.6246,1.6244,1.6244,136300000.0
2005-12-27 04:11:00,1.6243,1.6243,1.6242,1.6243,136300000.0
2005-12-27 04:12:00,1.6242,1.6242,1.6242,1.6242,136300000.0
2005-12-27 04:13:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-27 04:16:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 04:20:00,1.624,1.624,1.6238,1.624,136300000.0
2005-12-27 04:21:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-12-27 04:22:00,1.6236,1.6238,1.6233,1.6234,136300000.0
2005-12-27 04:23:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-12-27 04:26:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-27 04:27:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-12-27 04:28:00,1.624,1.6241,1.624,1.624,136300000.0
2005-12-27 04:29:00,1.6239,1.624,1.6237,1.624,136300000.0
2005-12-27 04:30:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2005-12-27 04:31:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2005-12-27 04:33:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-12-27 04:34:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-12-27 04:37:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-12-27 04:38:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2005-12-27 04:40:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2005-12-27 04:42:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-12-27 04:43:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 04:44:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2005-12-27 04:45:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-27 04:46:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2005-12-27 04:47:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 04:48:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 04:49:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 04:50:00,1.6239,1.6241,1.6238,1.6238,136300000.0
2005-12-27 04:51:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-27 04:52:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-12-27 04:53:00,1.6237,1.6241,1.6237,1.6237,136300000.0
2005-12-27 04:54:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-12-27 04:55:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-27 04:56:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-27 04:57:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-12-27 04:58:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 05:03:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 05:06:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 05:09:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2005-12-27 05:10:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2005-12-27 05:11:00,1.6236,1.6236,1.6232,1.6235,136300000.0
2005-12-27 05:12:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2005-12-27 05:14:00,1.6234,1.6235,1.6232,1.6234,136300000.0
2005-12-27 05:15:00,1.6232,1.6235,1.6232,1.6232,136300000.0
2005-12-27 05:16:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2005-12-27 05:17:00,1.6235,1.6237,1.6235,1.6235,136300000.0
2005-12-27 05:18:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-12-27 05:19:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2005-12-27 05:20:00,1.6235,1.6237,1.6235,1.6235,136300000.0
2005-12-27 05:21:00,1.6236,1.6236,1.6232,1.6234,136300000.0
2005-12-27 05:22:00,1.6232,1.6235,1.6232,1.6235,136300000.0
2005-12-27 05:23:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-27 05:24:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-27 05:25:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-27 05:26:00,1.6241,1.6241,1.6232,1.6232,136300000.0
2005-12-27 05:27:00,1.623,1.6232,1.623,1.6232,136300000.0
2005-12-27 05:28:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-12-27 05:29:00,1.6232,1.6232,1.623,1.6232,136300000.0
2005-12-27 05:30:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2005-12-27 05:32:00,1.6234,1.6235,1.6232,1.6232,136300000.0
2005-12-27 05:33:00,1.623,1.623,1.623,1.623,136300000.0
2005-12-27 05:40:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-27 05:41:00,1.623,1.623,1.623,1.623,136300000.0
2005-12-27 05:43:00,1.6232,1.6232,1.623,1.6232,136300000.0
2005-12-27 05:46:00,1.623,1.6232,1.623,1.623,136300000.0
2005-12-27 05:49:00,1.6232,1.6235,1.6232,1.6235,136300000.0
2005-12-27 05:50:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-27 05:51:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-12-27 05:52:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-12-27 05:53:00,1.6237,1.6237,1.6234,1.6237,136300000.0
2005-12-27 05:54:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2005-12-27 05:55:00,1.6234,1.6237,1.6234,1.6235,136300000.0
2005-12-27 05:56:00,1.6236,1.6237,1.6234,1.6235,136300000.0
2005-12-27 05:57:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2005-12-27 05:58:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2005-12-27 05:59:00,1.6236,1.6238,1.6234,1.6237,136300000.0
2005-12-27 06:01:00,1.6236,1.6238,1.6236,1.6237,136300000.0
2005-12-27 06:02:00,1.6237,1.6245,1.6237,1.6245,136300000.0
2005-12-27 06:03:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-27 06:04:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 06:09:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 06:10:00,1.6245,1.6247,1.6245,1.6247,136300000.0
2005-12-27 06:11:00,1.6245,1.6247,1.6245,1.6245,136300000.0
2005-12-27 06:12:00,1.6247,1.6247,1.6241,1.6241,136300000.0
2005-12-27 06:13:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 06:14:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2005-12-27 06:15:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-27 06:17:00,1.6248,1.6248,1.6248,1.6248,136300000.0
2005-12-27 06:18:00,1.6251,1.6251,1.6245,1.6247,136300000.0
2005-12-27 06:19:00,1.6248,1.625,1.6247,1.625,136300000.0
2005-12-27 06:20:00,1.6248,1.625,1.6248,1.625,136300000.0
2005-12-27 06:22:00,1.6248,1.625,1.6248,1.625,136300000.0
2005-12-27 06:23:00,1.6251,1.6253,1.6251,1.6253,136300000.0
2005-12-27 06:24:00,1.6251,1.6255,1.6251,1.6255,136300000.0
2005-12-27 06:25:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2005-12-27 06:26:00,1.6255,1.6256,1.6253,1.6253,136300000.0
2005-12-27 06:27:00,1.6255,1.6256,1.6253,1.6253,136300000.0
2005-12-27 06:28:00,1.6251,1.6253,1.6251,1.6251,136300000.0
2005-12-27 06:29:00,1.625,1.6251,1.6247,1.6248,136300000.0
2005-12-27 06:30:00,1.625,1.6253,1.625,1.6253,136300000.0
2005-12-27 06:31:00,1.625,1.6253,1.625,1.6253,136300000.0
2005-12-27 06:32:00,1.6251,1.6251,1.625,1.6251,136300000.0
2005-12-27 06:33:00,1.625,1.6253,1.625,1.6253,136300000.0
2005-12-27 06:34:00,1.625,1.6251,1.625,1.625,136300000.0
2005-12-27 06:35:00,1.6245,1.6247,1.6245,1.6247,136300000.0
2005-12-27 06:36:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2005-12-27 06:37:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-27 06:42:00,1.6245,1.6247,1.6241,1.6247,136300000.0
2005-12-27 06:43:00,1.6245,1.6247,1.6241,1.6245,136300000.0
2005-12-27 06:44:00,1.6247,1.6247,1.6241,1.6245,136300000.0
2005-12-27 06:45:00,1.6241,1.6245,1.6241,1.6241,136300000.0
2005-12-27 06:46:00,1.6245,1.6247,1.6245,1.6247,136300000.0
2005-12-27 06:47:00,1.6245,1.6247,1.6245,1.6247,136300000.0
2005-12-27 06:48:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2005-12-27 06:49:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 06:50:00,1.6245,1.6245,1.6236,1.6245,136300000.0
2005-12-27 06:52:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 06:53:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 06:54:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 06:55:00,1.6239,1.6241,1.6238,1.6238,136300000.0
2005-12-27 06:56:00,1.6239,1.6241,1.6237,1.6237,136300000.0
2005-12-27 06:57:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2005-12-27 06:58:00,1.6241,1.6241,1.6237,1.6239,136300000.0
2005-12-27 06:59:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 07:01:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 07:05:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 07:06:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 07:10:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 07:12:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 07:14:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 07:15:00,1.6241,1.6241,1.6238,1.6241,136300000.0
2005-12-27 07:16:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 07:17:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 07:18:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-12-27 07:19:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2005-12-27 07:20:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2005-12-27 07:21:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2005-12-27 07:23:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2005-12-27 07:25:00,1.6239,1.6239,1.6235,1.6235,136300000.0
2005-12-27 07:26:00,1.6232,1.6235,1.6232,1.6234,136300000.0
2005-12-27 07:27:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2005-12-27 07:28:00,1.6232,1.6235,1.6232,1.6234,136300000.0
2005-12-27 07:29:00,1.6235,1.6236,1.6232,1.6236,136300000.0
2005-12-27 07:30:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-27 07:32:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2005-12-27 07:34:00,1.6232,1.6232,1.623,1.623,136300000.0
2005-12-27 07:37:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-12-27 07:38:00,1.6234,1.6234,1.6232,1.6234,136300000.0
2005-12-27 07:39:00,1.6232,1.6235,1.6232,1.6235,136300000.0
2005-12-27 07:40:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2005-12-27 07:41:00,1.6234,1.6234,1.6232,1.6234,136300000.0
2005-12-27 07:42:00,1.6235,1.6238,1.6232,1.6232,136300000.0
2005-12-27 07:43:00,1.623,1.6232,1.623,1.6232,136300000.0
2005-12-27 07:44:00,1.623,1.6232,1.623,1.6232,136300000.0
2005-12-27 07:45:00,1.6234,1.6234,1.623,1.623,136300000.0
2005-12-27 07:46:00,1.6232,1.6232,1.623,1.623,136300000.0
2005-12-27 07:47:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2005-12-27 07:48:00,1.6235,1.6237,1.6234,1.6237,136300000.0
2005-12-27 07:49:00,1.6235,1.6236,1.6234,1.6235,136300000.0
2005-12-27 07:50:00,1.6236,1.6237,1.6232,1.6236,136300000.0
2005-12-27 07:51:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2005-12-27 07:53:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-27 07:54:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2005-12-27 07:55:00,1.6237,1.6237,1.623,1.6232,136300000.0
2005-12-27 07:56:00,1.623,1.6232,1.623,1.6232,136300000.0
2005-12-27 07:57:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-12-27 07:58:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2005-12-27 07:59:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2005-12-27 08:00:00,1.6238,1.6238,1.6236,1.6238,136300000.0
2005-12-27 08:01:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-27 08:02:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2005-12-27 08:03:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2005-12-27 08:04:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2005-12-27 08:05:00,1.6235,1.6238,1.6234,1.6236,136300000.0
2005-12-27 08:07:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-27 08:08:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2005-12-27 08:09:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2005-12-27 08:10:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2005-12-27 08:11:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-12-27 08:12:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-12-27 08:13:00,1.6236,1.6237,1.6234,1.6237,136300000.0
2005-12-27 08:14:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2005-12-27 08:17:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2005-12-27 08:18:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-12-27 08:19:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2005-12-27 08:20:00,1.6236,1.6237,1.623,1.6237,136300000.0
2005-12-27 08:21:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-12-27 08:22:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-12-27 08:23:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-12-27 08:24:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2005-12-27 08:25:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2005-12-27 08:26:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2005-12-27 08:27:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2005-12-27 08:28:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2005-12-27 08:29:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-12-27 08:30:00,1.6235,1.6237,1.6234,1.6237,136300000.0
2005-12-27 08:31:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2005-12-27 08:32:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 08:34:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 08:35:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-12-27 08:38:00,1.6243,1.6245,1.6243,1.6245,136300000.0
2005-12-27 08:39:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2005-12-27 08:40:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2005-12-27 08:41:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2005-12-27 08:42:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-27 08:43:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2005-12-27 08:44:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2005-12-27 08:45:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-12-27 08:46:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-12-27 08:47:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2005-12-27 08:49:00,1.6239,1.624,1.6237,1.6237,136300000.0
2005-12-27 08:50:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2005-12-27 08:51:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2005-12-27 08:52:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-12-27 08:53:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-12-27 08:54:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-27 08:55:00,1.6235,1.6236,1.6233,1.6235,136300000.0
2005-12-27 08:56:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2005-12-27 08:57:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2005-12-27 08:58:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2005-12-27 08:59:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-27 09:00:00,1.6233,1.624,1.6233,1.6236,136300000.0
2005-12-27 09:01:00,1.6235,1.6238,1.6235,1.6235,136300000.0
2005-12-27 09:02:00,1.6238,1.624,1.6237,1.6239,136300000.0
2005-12-27 09:03:00,1.6238,1.6238,1.6234,1.6234,136300000.0
2005-12-27 09:04:00,1.6235,1.6236,1.6231,1.6231,136300000.0
2005-12-27 09:05:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2005-12-27 09:06:00,1.6234,1.6235,1.6231,1.6233,136300000.0
2005-12-27 09:07:00,1.6234,1.6235,1.6229,1.6231,136300000.0
2005-12-27 09:08:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2005-12-27 09:09:00,1.6236,1.6236,1.6233,1.6233,136300000.0
2005-12-27 09:10:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2005-12-27 09:11:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-12-27 09:12:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-12-27 09:13:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-12-27 09:14:00,1.6236,1.6236,1.6233,1.6236,136300000.0
2005-12-27 09:15:00,1.6239,1.6241,1.6239,1.624,136300000.0
2005-12-27 09:16:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-27 09:18:00,1.6243,1.6246,1.6243,1.6244,136300000.0
2005-12-27 09:19:00,1.6246,1.6252,1.6246,1.6252,136300000.0
2005-12-27 09:20:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2005-12-27 09:21:00,1.6256,1.6259,1.6254,1.6258,136300000.0
2005-12-27 09:22:00,1.6259,1.6264,1.6255,1.6255,136300000.0
2005-12-27 09:23:00,1.6256,1.6261,1.6254,1.6255,136300000.0
2005-12-27 09:24:00,1.6252,1.6258,1.6252,1.6256,136300000.0
2005-12-27 09:25:00,1.6258,1.6258,1.6254,1.6256,136300000.0
2005-12-27 09:26:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-12-27 09:27:00,1.6255,1.6256,1.6252,1.6256,136300000.0
2005-12-27 09:28:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-12-27 09:29:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-12-27 09:30:00,1.6258,1.6258,1.6252,1.6254,136300000.0
2005-12-27 09:31:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2005-12-27 09:32:00,1.6255,1.6255,1.625,1.6255,136300000.0
2005-12-27 09:33:00,1.6256,1.6258,1.6254,1.6254,136300000.0
2005-12-27 09:34:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2005-12-27 09:35:00,1.6254,1.6262,1.6254,1.6259,136300000.0
2005-12-27 09:36:00,1.6261,1.6266,1.6259,1.6263,136300000.0
2005-12-27 09:37:00,1.6264,1.6264,1.6259,1.6259,136300000.0
2005-12-27 09:38:00,1.6261,1.6262,1.6259,1.6259,136300000.0
2005-12-27 09:39:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2005-12-27 09:40:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2005-12-27 09:41:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-12-27 09:42:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-12-27 09:43:00,1.6261,1.6264,1.6261,1.6262,136300000.0
2005-12-27 09:44:00,1.6263,1.6267,1.6262,1.6266,136300000.0
2005-12-27 09:45:00,1.6264,1.6274,1.6264,1.6274,136300000.0
2005-12-27 09:46:00,1.6276,1.6285,1.6274,1.6282,136300000.0
2005-12-27 09:47:00,1.6284,1.6284,1.6279,1.628,136300000.0
2005-12-27 09:48:00,1.628,1.6282,1.6278,1.6281,136300000.0
2005-12-27 09:49:00,1.628,1.6281,1.6279,1.6279,136300000.0
2005-12-27 09:50:00,1.6278,1.6281,1.6276,1.6281,136300000.0
2005-12-27 09:51:00,1.628,1.628,1.6274,1.6276,136300000.0
2005-12-27 09:52:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-12-27 09:53:00,1.6272,1.6272,1.6262,1.6262,136300000.0
2005-12-27 09:54:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2005-12-27 09:55:00,1.6262,1.6267,1.6261,1.6264,136300000.0
2005-12-27 09:56:00,1.6262,1.6264,1.6261,1.6264,136300000.0
2005-12-27 09:57:00,1.6263,1.6263,1.6258,1.6261,136300000.0
2005-12-27 09:58:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2005-12-27 09:59:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-12-27 10:00:00,1.6264,1.6267,1.6262,1.6267,136300000.0
2005-12-27 10:01:00,1.6269,1.6269,1.6262,1.6267,136300000.0
2005-12-27 10:02:00,1.6266,1.6267,1.6264,1.6266,136300000.0
2005-12-27 10:03:00,1.6267,1.6271,1.6267,1.627,136300000.0
2005-12-27 10:04:00,1.6268,1.627,1.6267,1.627,136300000.0
2005-12-27 10:05:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-12-27 10:06:00,1.6271,1.6274,1.6271,1.6271,136300000.0
2005-12-27 10:07:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-12-27 10:08:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-12-27 10:09:00,1.6271,1.6284,1.6271,1.6284,136300000.0
2005-12-27 10:10:00,1.6282,1.6286,1.628,1.6282,136300000.0
2005-12-27 10:11:00,1.6284,1.6286,1.6282,1.6284,136300000.0
2005-12-27 10:12:00,1.6282,1.6285,1.6282,1.6282,136300000.0
2005-12-27 10:13:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-12-27 10:15:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2005-12-27 10:16:00,1.628,1.628,1.6276,1.6276,136300000.0
2005-12-27 10:17:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-12-27 10:18:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2005-12-27 10:19:00,1.6279,1.628,1.6279,1.628,136300000.0
2005-12-27 10:20:00,1.6281,1.6281,1.6276,1.6278,136300000.0
2005-12-27 10:21:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-12-27 10:23:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-12-27 10:24:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2005-12-27 10:25:00,1.628,1.628,1.628,1.628,136300000.0
2005-12-27 10:26:00,1.6281,1.6281,1.6276,1.6276,136300000.0
2005-12-27 10:27:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-12-27 10:28:00,1.6274,1.6274,1.627,1.627,136300000.0
2005-12-27 10:29:00,1.6271,1.6272,1.6268,1.6268,136300000.0
2005-12-27 10:30:00,1.6269,1.6271,1.6268,1.6271,136300000.0
2005-12-27 10:31:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2005-12-27 10:32:00,1.6272,1.6274,1.627,1.627,136300000.0
2005-12-27 10:33:00,1.6272,1.6276,1.6271,1.6272,136300000.0
2005-12-27 10:34:00,1.6271,1.6271,1.627,1.6271,136300000.0
2005-12-27 10:36:00,1.627,1.6272,1.627,1.6271,136300000.0
2005-12-27 10:38:00,1.6272,1.6274,1.6271,1.6272,136300000.0
2005-12-27 10:39:00,1.6271,1.6272,1.627,1.6272,136300000.0
2005-12-27 10:40:00,1.6271,1.6276,1.6271,1.6276,136300000.0
2005-12-27 10:46:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2005-12-27 10:47:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2005-12-27 10:48:00,1.628,1.6282,1.628,1.6282,136300000.0
2005-12-27 10:49:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-12-27 10:51:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-12-27 10:53:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-12-27 10:54:00,1.6287,1.6287,1.6282,1.6284,136300000.0
2005-12-27 10:55:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-12-27 10:56:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-12-27 10:57:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2005-12-27 10:58:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-12-27 11:00:00,1.6284,1.629,1.6282,1.629,136300000.0
2005-12-27 11:01:00,1.6291,1.6292,1.6288,1.629,136300000.0
2005-12-27 11:02:00,1.6291,1.6291,1.6289,1.629,136300000.0
2005-12-27 11:04:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2005-12-27 11:05:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-12-27 11:06:00,1.629,1.629,1.6289,1.6289,136300000.0
2005-12-27 11:07:00,1.6287,1.6287,1.6282,1.6285,136300000.0
2005-12-27 11:08:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2005-12-27 11:09:00,1.6284,1.6285,1.6282,1.6284,136300000.0
2005-12-27 11:10:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2005-12-27 11:12:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-12-27 11:16:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-12-27 11:17:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-12-27 11:18:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2005-12-27 11:19:00,1.6286,1.6286,1.6282,1.6282,136300000.0
2005-12-27 11:20:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-12-27 11:21:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2005-12-27 11:22:00,1.6284,1.6285,1.6282,1.6285,136300000.0
2005-12-27 11:24:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2005-12-27 11:26:00,1.6287,1.6287,1.6284,1.6284,136300000.0
2005-12-27 11:27:00,1.6286,1.629,1.6284,1.629,136300000.0
2005-12-27 11:28:00,1.6286,1.629,1.6282,1.6282,136300000.0
2005-12-27 11:29:00,1.6281,1.6281,1.6279,1.628,136300000.0
2005-12-27 11:30:00,1.6279,1.6279,1.6276,1.6279,136300000.0
2005-12-27 11:31:00,1.6276,1.6276,1.6254,1.6263,136300000.0
2005-12-27 11:32:00,1.6262,1.6268,1.6262,1.6266,136300000.0
2005-12-27 11:33:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2005-12-27 11:34:00,1.6266,1.6268,1.6264,1.6264,136300000.0
2005-12-27 11:35:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2005-12-27 11:36:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2005-12-27 11:37:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-12-27 11:38:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-12-27 11:39:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-12-27 11:40:00,1.6261,1.6267,1.6261,1.6267,136300000.0
2005-12-27 11:41:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2005-12-27 11:42:00,1.627,1.627,1.6266,1.6266,136300000.0
2005-12-27 11:43:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2005-12-27 11:44:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2005-12-27 11:45:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2005-12-27 11:46:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2005-12-27 11:47:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2005-12-27 11:49:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2005-12-27 11:50:00,1.6268,1.6268,1.6263,1.6263,136300000.0
2005-12-27 11:51:00,1.6259,1.6262,1.6259,1.6259,136300000.0
2005-12-27 11:52:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2005-12-27 11:53:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2005-12-27 11:54:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2005-12-27 11:55:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-12-27 11:57:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-12-27 11:58:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-12-27 11:59:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-12-27 12:00:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-12-27 12:01:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2005-12-27 12:02:00,1.6261,1.6268,1.6261,1.6268,136300000.0
2005-12-27 12:03:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2005-12-27 12:04:00,1.627,1.6274,1.627,1.6274,136300000.0
2005-12-27 12:05:00,1.6276,1.6276,1.627,1.6274,136300000.0
2005-12-27 12:06:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-12-27 12:07:00,1.6269,1.627,1.6269,1.627,136300000.0
2005-12-27 12:08:00,1.6269,1.6272,1.6269,1.6271,136300000.0
2005-12-27 12:09:00,1.6272,1.6272,1.627,1.6271,136300000.0
2005-12-27 12:10:00,1.6269,1.6274,1.6268,1.6271,136300000.0
2005-12-27 12:11:00,1.6272,1.6272,1.6261,1.6262,136300000.0
2005-12-27 12:12:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-12-27 12:13:00,1.6261,1.6262,1.6259,1.6262,136300000.0
2005-12-27 12:14:00,1.6261,1.6262,1.6259,1.6262,136300000.0
2005-12-27 12:15:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2005-12-27 12:16:00,1.6261,1.6263,1.6259,1.6263,136300000.0
2005-12-27 12:17:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2005-12-27 12:18:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2005-12-27 12:19:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2005-12-27 12:20:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-12-27 12:21:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2005-12-27 12:22:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2005-12-27 12:23:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2005-12-27 12:24:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-12-27 12:25:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2005-12-27 12:26:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-12-27 12:27:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-12-27 12:28:00,1.6255,1.6256,1.6252,1.6256,136300000.0
2005-12-27 12:29:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-12-27 12:30:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2005-12-27 12:31:00,1.6259,1.6262,1.6259,1.6259,136300000.0
2005-12-27 12:32:00,1.6261,1.6263,1.6259,1.6262,136300000.0
2005-12-27 12:33:00,1.6263,1.6264,1.6259,1.6259,136300000.0
2005-12-27 12:34:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-12-27 12:35:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-12-27 12:36:00,1.6259,1.6261,1.6256,1.6259,136300000.0
2005-12-27 12:37:00,1.6258,1.6262,1.6258,1.6259,136300000.0
2005-12-27 12:38:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2005-12-27 12:39:00,1.6256,1.6259,1.6255,1.6256,136300000.0
2005-12-27 12:40:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-12-27 12:41:00,1.6255,1.6255,1.6244,1.6244,136300000.0
2005-12-27 12:42:00,1.6246,1.625,1.6246,1.6246,136300000.0
2005-12-27 12:43:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-12-27 12:44:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-12-27 12:45:00,1.6247,1.6247,1.6243,1.6243,136300000.0
2005-12-27 12:46:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2005-12-27 12:47:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-12-27 12:48:00,1.6244,1.6246,1.6243,1.6246,136300000.0
2005-12-27 12:49:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-27 12:50:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-27 12:51:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-27 12:52:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-27 12:53:00,1.6247,1.6249,1.6241,1.6244,136300000.0
2005-12-27 12:54:00,1.6243,1.6246,1.624,1.6241,136300000.0
2005-12-27 12:55:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-27 12:56:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2005-12-27 12:57:00,1.625,1.625,1.6238,1.6241,136300000.0
2005-12-27 12:58:00,1.6243,1.6249,1.6243,1.6249,136300000.0
2005-12-27 12:59:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-27 13:00:00,1.6247,1.625,1.6247,1.6249,136300000.0
2005-12-27 13:02:00,1.625,1.625,1.6249,1.625,136300000.0
2005-12-27 13:05:00,1.6249,1.6249,1.6241,1.6241,136300000.0
2005-12-27 13:06:00,1.6243,1.6247,1.6243,1.6246,136300000.0
2005-12-27 13:07:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-12-27 13:08:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-27 13:09:00,1.625,1.625,1.6249,1.625,136300000.0
2005-12-27 13:10:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-27 13:11:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2005-12-27 13:12:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-12-27 13:13:00,1.6243,1.6247,1.6243,1.6247,136300000.0
2005-12-27 13:14:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-27 13:15:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-27 13:16:00,1.6249,1.625,1.6246,1.6247,136300000.0
2005-12-27 13:17:00,1.6246,1.6249,1.6246,1.6247,136300000.0
2005-12-27 13:18:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-12-27 13:19:00,1.6247,1.625,1.6244,1.625,136300000.0
2005-12-27 13:20:00,1.6249,1.625,1.6246,1.6249,136300000.0
2005-12-27 13:21:00,1.625,1.6252,1.625,1.625,136300000.0
2005-12-27 13:22:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2005-12-27 13:23:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2005-12-27 13:24:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2005-12-27 13:25:00,1.6258,1.6267,1.6258,1.6264,136300000.0
2005-12-27 13:26:00,1.6266,1.6266,1.6256,1.6259,136300000.0
2005-12-27 13:27:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2005-12-27 13:28:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-12-27 13:29:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2005-12-27 13:30:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-12-27 13:31:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2005-12-27 13:32:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-12-27 13:33:00,1.6258,1.6258,1.6254,1.6254,136300000.0
2005-12-27 13:34:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-12-27 13:35:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-12-27 13:36:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-12-27 13:37:00,1.6258,1.6261,1.6258,1.6259,136300000.0
2005-12-27 13:38:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-12-27 13:39:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-12-27 13:40:00,1.6259,1.6262,1.6258,1.6262,136300000.0
2005-12-27 13:41:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-12-27 13:42:00,1.6259,1.6259,1.6254,1.6255,136300000.0
2005-12-27 13:43:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-12-27 13:46:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2005-12-27 13:47:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-12-27 13:48:00,1.6255,1.6258,1.6255,1.6258,136300000.0
2005-12-27 13:49:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2005-12-27 13:50:00,1.6255,1.6261,1.6254,1.6261,136300000.0
2005-12-27 13:51:00,1.6259,1.6259,1.6252,1.6252,136300000.0
2005-12-27 13:52:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2005-12-27 13:53:00,1.6259,1.6264,1.6259,1.6264,136300000.0
2005-12-27 13:54:00,1.6267,1.6268,1.6264,1.6266,136300000.0
2005-12-27 13:55:00,1.6264,1.6268,1.6263,1.6266,136300000.0
2005-12-27 13:56:00,1.6264,1.6268,1.6264,1.6268,136300000.0
2005-12-27 13:57:00,1.6267,1.6269,1.6263,1.6266,136300000.0
2005-12-27 13:58:00,1.6268,1.627,1.6264,1.6264,136300000.0
2005-12-27 13:59:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2005-12-27 14:00:00,1.6266,1.6267,1.6259,1.6259,136300000.0
2005-12-27 14:01:00,1.6256,1.6261,1.6256,1.6258,136300000.0
2005-12-27 14:02:00,1.6256,1.6259,1.6254,1.6256,136300000.0
2005-12-27 14:03:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-12-27 14:04:00,1.6255,1.6256,1.6252,1.6252,136300000.0
2005-12-27 14:05:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2005-12-27 14:06:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2005-12-27 14:07:00,1.6256,1.6256,1.6252,1.6254,136300000.0
2005-12-27 14:08:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-12-27 14:09:00,1.6256,1.6256,1.625,1.625,136300000.0
2005-12-27 14:10:00,1.6252,1.6252,1.625,1.6252,136300000.0
2005-12-27 14:13:00,1.625,1.6254,1.625,1.6254,136300000.0
2005-12-27 14:14:00,1.6252,1.6255,1.625,1.6254,136300000.0
2005-12-27 14:15:00,1.6252,1.6259,1.6252,1.6258,136300000.0
2005-12-27 14:16:00,1.6256,1.6262,1.6256,1.6262,136300000.0
2005-12-27 14:17:00,1.6263,1.6266,1.6259,1.6264,136300000.0
2005-12-27 14:18:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2005-12-27 14:19:00,1.6263,1.6272,1.6263,1.6272,136300000.0
2005-12-27 14:20:00,1.6274,1.6276,1.627,1.6271,136300000.0
2005-12-27 14:21:00,1.627,1.6274,1.6269,1.627,136300000.0
2005-12-27 14:22:00,1.627,1.627,1.6268,1.6269,136300000.0
2005-12-27 14:23:00,1.6263,1.6267,1.6262,1.6264,136300000.0
2005-12-27 14:24:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2005-12-27 14:25:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-12-27 14:26:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2005-12-27 14:27:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-12-27 14:28:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-12-27 14:29:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2005-12-27 14:30:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2005-12-27 14:31:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2005-12-27 14:32:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2005-12-27 14:33:00,1.6264,1.6264,1.6262,1.6263,136300000.0
2005-12-27 14:34:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2005-12-27 14:35:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2005-12-27 14:36:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2005-12-27 14:37:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2005-12-27 14:38:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-12-27 14:39:00,1.6261,1.6266,1.6261,1.6263,136300000.0
2005-12-27 14:40:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-12-27 14:41:00,1.6263,1.6264,1.6261,1.6261,136300000.0
2005-12-27 14:42:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2005-12-27 14:43:00,1.6266,1.6267,1.6262,1.6263,136300000.0
2005-12-27 14:44:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2005-12-27 14:45:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2005-12-27 14:46:00,1.6259,1.6269,1.6259,1.6269,136300000.0
2005-12-27 14:47:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2005-12-27 14:48:00,1.6267,1.6268,1.6266,1.6268,136300000.0
2005-12-27 14:49:00,1.6266,1.6266,1.6264,1.6266,136300000.0
2005-12-27 14:50:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2005-12-27 14:51:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2005-12-27 14:52:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2005-12-27 14:53:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2005-12-27 14:54:00,1.6261,1.6262,1.6254,1.6255,136300000.0
2005-12-27 14:55:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2005-12-27 14:56:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-12-27 14:58:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2005-12-27 14:59:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-12-27 15:00:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-12-27 15:01:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2005-12-27 15:02:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2005-12-27 15:03:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-12-27 15:04:00,1.6258,1.6258,1.6255,1.6256,136300000.0
2005-12-27 15:05:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2005-12-27 15:06:00,1.6254,1.6254,1.6246,1.6249,136300000.0
2005-12-27 15:07:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-27 15:08:00,1.6247,1.6252,1.6246,1.6252,136300000.0
2005-12-27 15:09:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-12-27 15:10:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-27 15:11:00,1.6249,1.6252,1.6247,1.625,136300000.0
2005-12-27 15:12:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-27 15:13:00,1.625,1.625,1.6247,1.6249,136300000.0
2005-12-27 15:14:00,1.6252,1.6252,1.6249,1.625,136300000.0
2005-12-27 15:15:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-27 15:16:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-12-27 15:17:00,1.625,1.6252,1.625,1.625,136300000.0
2005-12-27 15:18:00,1.6249,1.6252,1.6249,1.6249,136300000.0
2005-12-27 15:19:00,1.625,1.6254,1.625,1.6252,136300000.0
2005-12-27 15:20:00,1.625,1.625,1.6247,1.6249,136300000.0
2005-12-27 15:21:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-12-27 15:22:00,1.6247,1.6252,1.6247,1.6252,136300000.0
2005-12-27 15:23:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-12-27 15:24:00,1.625,1.6252,1.6249,1.625,136300000.0
2005-12-27 15:25:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2005-12-27 15:26:00,1.6254,1.6256,1.6252,1.6254,136300000.0
2005-12-27 15:27:00,1.6255,1.6258,1.6254,1.6255,136300000.0
2005-12-27 15:28:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-12-27 15:29:00,1.6255,1.6262,1.6255,1.6262,136300000.0
2005-12-27 15:30:00,1.6261,1.6263,1.6259,1.6262,136300000.0
2005-12-27 15:31:00,1.6263,1.6269,1.6263,1.6268,136300000.0
2005-12-27 15:32:00,1.6269,1.6271,1.6267,1.6268,136300000.0
2005-12-27 15:33:00,1.627,1.6274,1.627,1.627,136300000.0
2005-12-27 15:34:00,1.6271,1.6271,1.6267,1.627,136300000.0
2005-12-27 15:35:00,1.6269,1.627,1.6268,1.6268,136300000.0
2005-12-27 15:36:00,1.6266,1.6271,1.6266,1.6267,136300000.0
2005-12-27 15:37:00,1.6269,1.6272,1.6269,1.627,136300000.0
2005-12-27 15:38:00,1.6271,1.6271,1.627,1.627,136300000.0
2005-12-27 15:39:00,1.6267,1.627,1.6263,1.6264,136300000.0
2005-12-27 15:40:00,1.6266,1.6276,1.6264,1.6274,136300000.0
2005-12-27 15:41:00,1.6276,1.6276,1.627,1.6272,136300000.0
2005-12-27 15:42:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2005-12-27 15:43:00,1.6272,1.6278,1.6271,1.6276,136300000.0
2005-12-27 15:44:00,1.6274,1.6279,1.6274,1.6276,136300000.0
2005-12-27 15:45:00,1.6274,1.6274,1.627,1.6272,136300000.0
2005-12-27 15:46:00,1.6271,1.6276,1.627,1.6274,136300000.0
2005-12-27 15:47:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2005-12-27 15:48:00,1.6272,1.6276,1.6272,1.6276,136300000.0
2005-12-27 15:49:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-12-27 15:50:00,1.6271,1.6271,1.6269,1.627,136300000.0
2005-12-27 15:52:00,1.6271,1.6271,1.6269,1.627,136300000.0
2005-12-27 15:53:00,1.627,1.6274,1.627,1.6272,136300000.0
2005-12-27 15:54:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-12-27 15:55:00,1.6276,1.6281,1.6274,1.628,136300000.0
2005-12-27 15:56:00,1.6281,1.6281,1.6278,1.6278,136300000.0
2005-12-27 15:57:00,1.6276,1.628,1.6276,1.628,136300000.0
2005-12-27 15:58:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2005-12-27 15:59:00,1.6284,1.6284,1.6281,1.6282,136300000.0
2005-12-27 16:00:00,1.6281,1.6285,1.6281,1.6284,136300000.0
2005-12-27 16:01:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2005-12-27 16:02:00,1.6281,1.6282,1.628,1.6281,136300000.0
2005-12-27 16:03:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2005-12-27 16:04:00,1.6285,1.6286,1.6284,1.6284,136300000.0
2005-12-27 16:06:00,1.6287,1.6292,1.6287,1.6291,136300000.0
2005-12-27 16:07:00,1.6296,1.6299,1.6294,1.6297,136300000.0
2005-12-27 16:08:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-12-27 16:09:00,1.6294,1.6296,1.6294,1.6294,136300000.0
2005-12-27 16:10:00,1.6292,1.6294,1.6289,1.6289,136300000.0
2005-12-27 16:11:00,1.629,1.6291,1.6284,1.6286,136300000.0
2005-12-27 16:12:00,1.6287,1.6288,1.6285,1.6286,136300000.0
2005-12-27 16:13:00,1.6287,1.6287,1.6284,1.6284,136300000.0
2005-12-27 16:14:00,1.6285,1.6287,1.6282,1.6285,136300000.0
2005-12-27 16:15:00,1.6286,1.6287,1.6284,1.6284,136300000.0
2005-12-27 16:16:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2005-12-27 16:19:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2005-12-27 16:20:00,1.6281,1.6287,1.6281,1.6282,136300000.0
2005-12-27 16:21:00,1.6286,1.6287,1.6284,1.6287,136300000.0
2005-12-27 16:23:00,1.6286,1.6288,1.6284,1.6284,136300000.0
2005-12-27 16:25:00,1.6286,1.629,1.6285,1.6289,136300000.0
2005-12-27 16:26:00,1.6287,1.6294,1.6287,1.6291,136300000.0
2005-12-27 16:27:00,1.629,1.6292,1.6286,1.6288,136300000.0
2005-12-27 16:28:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-12-27 16:29:00,1.629,1.6294,1.629,1.6291,136300000.0
2005-12-27 16:30:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-12-27 16:31:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-12-27 16:32:00,1.629,1.6291,1.629,1.629,136300000.0
2005-12-27 16:33:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-12-27 16:34:00,1.6292,1.6298,1.6292,1.6294,136300000.0
2005-12-27 16:35:00,1.6296,1.6297,1.6294,1.6297,136300000.0
2005-12-27 16:36:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2005-12-27 16:37:00,1.6299,1.6299,1.6296,1.6299,136300000.0
2005-12-27 16:38:00,1.6299,1.63,1.6299,1.6299,136300000.0
2005-12-27 16:39:00,1.63,1.63,1.6298,1.6298,136300000.0
2005-12-27 16:40:00,1.6299,1.63,1.6299,1.63,136300000.0
2005-12-27 16:41:00,1.6302,1.6304,1.63,1.63,136300000.0
2005-12-27 16:42:00,1.6302,1.6302,1.63,1.6302,136300000.0
2005-12-27 16:43:00,1.63,1.63,1.63,1.63,136300000.0
2005-12-27 16:44:00,1.6298,1.6303,1.6298,1.63,136300000.0
2005-12-27 16:45:00,1.6302,1.6306,1.6302,1.6306,136300000.0
2005-12-27 16:46:00,1.6305,1.6306,1.6304,1.6305,136300000.0
2005-12-27 16:47:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2005-12-27 16:48:00,1.6306,1.6312,1.6306,1.631,136300000.0
2005-12-27 16:49:00,1.6309,1.6314,1.6307,1.631,136300000.0
2005-12-27 16:50:00,1.6307,1.6309,1.63,1.63,136300000.0
2005-12-27 16:51:00,1.6302,1.6302,1.63,1.63,136300000.0
2005-12-27 16:52:00,1.6302,1.6306,1.6302,1.6305,136300000.0
2005-12-27 16:53:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2005-12-27 16:54:00,1.6307,1.6309,1.6306,1.6309,136300000.0
2005-12-27 16:55:00,1.631,1.631,1.6309,1.631,136300000.0
2005-12-27 16:56:00,1.6313,1.6314,1.631,1.631,136300000.0
2005-12-27 16:57:00,1.6314,1.6319,1.6314,1.6318,136300000.0
2005-12-27 16:58:00,1.6316,1.6318,1.6314,1.6318,136300000.0
2005-12-27 16:59:00,1.6316,1.632,1.6315,1.6318,136300000.0
2005-12-27 17:00:00,1.6317,1.6318,1.6314,1.6314,136300000.0
2005-12-27 17:01:00,1.6313,1.6315,1.6312,1.6315,136300000.0
2005-12-27 17:02:00,1.6316,1.6317,1.6313,1.6316,136300000.0
2005-12-27 17:03:00,1.6315,1.6317,1.6315,1.6315,136300000.0
2005-12-27 17:04:00,1.6314,1.6315,1.631,1.6315,136300000.0
2005-12-27 17:05:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2005-12-27 17:06:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2005-12-27 17:08:00,1.6313,1.6314,1.6312,1.6313,136300000.0
2005-12-27 17:09:00,1.6314,1.6314,1.6313,1.6313,136300000.0
2005-12-27 17:10:00,1.6314,1.6318,1.6314,1.6315,136300000.0
2005-12-27 17:11:00,1.6316,1.6318,1.6316,1.6317,136300000.0
2005-12-27 17:12:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2005-12-27 17:13:00,1.632,1.632,1.6317,1.6317,136300000.0
2005-12-27 17:14:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2005-12-27 17:16:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-12-27 17:17:00,1.6312,1.6313,1.631,1.631,136300000.0
2005-12-27 17:19:00,1.6307,1.631,1.6307,1.631,136300000.0
2005-12-27 17:20:00,1.6312,1.6313,1.631,1.631,136300000.0
2005-12-27 17:21:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2005-12-27 17:22:00,1.6313,1.6316,1.6313,1.6316,136300000.0
2005-12-27 17:23:00,1.6315,1.6316,1.6315,1.6315,136300000.0
2005-12-27 17:24:00,1.6313,1.6315,1.6313,1.6315,136300000.0
2005-12-27 17:25:00,1.6313,1.6315,1.6313,1.6315,136300000.0
2005-12-27 17:26:00,1.6313,1.6315,1.6313,1.6314,136300000.0
2005-12-27 17:27:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-12-27 17:28:00,1.631,1.631,1.631,1.631,136300000.0
2005-12-27 17:29:00,1.6312,1.6312,1.6306,1.6309,136300000.0
2005-12-27 17:30:00,1.6307,1.6309,1.6306,1.6307,136300000.0
2005-12-27 17:31:00,1.6306,1.6309,1.6305,1.6309,136300000.0
2005-12-27 17:32:00,1.6307,1.6309,1.6307,1.6307,136300000.0
2005-12-27 17:33:00,1.6309,1.6312,1.6307,1.6312,136300000.0
2005-12-27 17:34:00,1.6314,1.6315,1.6313,1.6314,136300000.0
2005-12-27 17:35:00,1.6312,1.6314,1.631,1.6314,136300000.0
2005-12-27 17:36:00,1.6315,1.632,1.6313,1.632,136300000.0
2005-12-27 17:37:00,1.6314,1.6318,1.6314,1.6318,136300000.0
2005-12-27 17:38:00,1.6313,1.6318,1.6313,1.6317,136300000.0
2005-12-27 17:39:00,1.6316,1.6318,1.6316,1.6317,136300000.0
2005-12-27 17:40:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2005-12-27 17:41:00,1.6318,1.6319,1.6316,1.6318,136300000.0
2005-12-27 17:42:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2005-12-27 17:43:00,1.632,1.6321,1.632,1.6321,136300000.0
2005-12-27 17:44:00,1.632,1.6321,1.6318,1.632,136300000.0
2005-12-27 17:45:00,1.6321,1.6324,1.6321,1.6322,136300000.0
2005-12-27 17:46:00,1.6321,1.6324,1.6321,1.6321,136300000.0
2005-12-27 17:47:00,1.6322,1.6324,1.632,1.6321,136300000.0
2005-12-27 17:48:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2005-12-27 17:50:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2005-12-27 17:51:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2005-12-27 17:53:00,1.6324,1.6324,1.6321,1.6324,136300000.0
2005-12-27 17:54:00,1.6322,1.6325,1.6322,1.6325,136300000.0
2005-12-27 17:55:00,1.6322,1.6324,1.632,1.6321,136300000.0
2005-12-27 17:56:00,1.632,1.6322,1.632,1.6322,136300000.0
2005-12-27 17:57:00,1.6321,1.6324,1.6321,1.6321,136300000.0
2005-12-27 17:58:00,1.632,1.6321,1.6318,1.6318,136300000.0
2005-12-27 17:59:00,1.6319,1.6322,1.6319,1.6322,136300000.0
2005-12-27 18:00:00,1.632,1.6322,1.6319,1.6319,136300000.0
2005-12-27 18:01:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2005-12-27 18:02:00,1.632,1.6322,1.632,1.6322,136300000.0
2005-12-27 18:03:00,1.6322,1.6324,1.6321,1.6324,136300000.0
2005-12-27 18:04:00,1.6325,1.6327,1.6324,1.6324,136300000.0
2005-12-27 18:07:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2005-12-27 18:08:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2005-12-27 18:09:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-12-27 18:10:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-12-27 18:11:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2005-12-27 18:12:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2005-12-27 18:13:00,1.6322,1.6325,1.6322,1.6325,136300000.0
2005-12-27 18:14:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2005-12-27 18:15:00,1.6324,1.6325,1.6324,1.6324,136300000.0
2005-12-27 18:16:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2005-12-27 18:17:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-12-27 18:18:00,1.6322,1.6325,1.6322,1.6324,136300000.0
2005-12-27 18:19:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2005-12-27 18:22:00,1.632,1.6322,1.632,1.632,136300000.0
2005-12-27 18:23:00,1.6318,1.6318,1.6316,1.6318,136300000.0
2005-12-27 18:24:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2005-12-27 18:25:00,1.632,1.632,1.6317,1.6318,136300000.0
2005-12-27 18:26:00,1.6316,1.6318,1.6315,1.6315,136300000.0
2005-12-27 18:27:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2005-12-27 18:28:00,1.6319,1.6319,1.6317,1.6317,136300000.0
2005-12-27 18:29:00,1.6316,1.6317,1.6316,1.6316,136300000.0
2005-12-27 18:30:00,1.6315,1.6315,1.6313,1.6313,136300000.0
2005-12-27 18:31:00,1.6317,1.6317,1.6314,1.6315,136300000.0
2005-12-27 18:32:00,1.6317,1.6317,1.6315,1.6317,136300000.0
2005-12-27 18:33:00,1.6315,1.6322,1.6315,1.632,136300000.0
2005-12-27 18:34:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-12-27 18:36:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-12-27 18:37:00,1.6324,1.6324,1.6321,1.6322,136300000.0
2005-12-27 18:38:00,1.6321,1.6324,1.6321,1.6324,136300000.0
2005-12-27 18:39:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-12-27 18:40:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-12-27 18:41:00,1.6321,1.6321,1.6319,1.632,136300000.0
2005-12-27 18:42:00,1.6321,1.6321,1.6316,1.6316,136300000.0
2005-12-27 18:43:00,1.6315,1.6318,1.6315,1.6318,136300000.0
2005-12-27 18:44:00,1.6317,1.632,1.6317,1.6318,136300000.0
2005-12-27 18:45:00,1.6318,1.6318,1.6313,1.6314,136300000.0
2005-12-27 18:47:00,1.6315,1.6317,1.6315,1.6315,136300000.0
2005-12-27 18:48:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2005-12-27 18:49:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2005-12-27 18:51:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2005-12-27 18:52:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2005-12-27 18:53:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2005-12-27 18:54:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2005-12-27 18:55:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2005-12-27 18:56:00,1.6319,1.6319,1.6317,1.6317,136300000.0
2005-12-27 18:57:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2005-12-27 18:58:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2005-12-27 18:59:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2005-12-27 19:00:00,1.632,1.632,1.6317,1.6317,136300000.0
2005-12-27 19:02:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2005-12-27 19:04:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2005-12-27 19:05:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2005-12-27 19:06:00,1.6319,1.632,1.6314,1.6316,136300000.0
2005-12-27 19:07:00,1.6315,1.6316,1.6315,1.6315,136300000.0
2005-12-27 19:08:00,1.6317,1.6318,1.6317,1.6318,136300000.0
2005-12-27 19:09:00,1.6319,1.6319,1.6316,1.6316,136300000.0
2005-12-27 19:10:00,1.6315,1.6316,1.631,1.6316,136300000.0
2005-12-27 19:11:00,1.6317,1.6318,1.6315,1.6317,136300000.0
2005-12-27 19:12:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2005-12-27 19:13:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2005-12-27 19:15:00,1.6317,1.6318,1.6317,1.6317,136300000.0
2005-12-27 19:16:00,1.6316,1.6318,1.6314,1.6317,136300000.0
2005-12-27 19:17:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2005-12-27 19:18:00,1.632,1.6322,1.632,1.6322,136300000.0
2005-12-27 19:19:00,1.6321,1.6324,1.6321,1.6324,136300000.0
2005-12-27 19:20:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2005-12-27 19:22:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2005-12-27 19:23:00,1.6327,1.6328,1.6325,1.6327,136300000.0
2005-12-27 19:24:00,1.6328,1.6328,1.6327,1.6328,136300000.0
2005-12-27 19:25:00,1.6329,1.6331,1.6328,1.6331,136300000.0
2005-12-27 19:26:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-12-27 19:27:00,1.6331,1.6348,1.6331,1.6348,136300000.0
2005-12-27 19:28:00,1.6346,1.6348,1.6344,1.6346,136300000.0
2005-12-27 19:29:00,1.6345,1.6351,1.6345,1.6348,136300000.0
2005-12-27 19:30:00,1.6351,1.6357,1.6349,1.6355,136300000.0
2005-12-27 19:31:00,1.6351,1.6354,1.6349,1.6349,136300000.0
2005-12-27 19:32:00,1.6351,1.6353,1.6351,1.6351,136300000.0
2005-12-27 19:33:00,1.6349,1.6353,1.6349,1.6353,136300000.0
2005-12-27 19:34:00,1.6354,1.6358,1.6353,1.6358,136300000.0
2005-12-27 19:35:00,1.6356,1.6356,1.6351,1.6354,136300000.0
2005-12-27 19:36:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2005-12-27 19:37:00,1.6353,1.6354,1.6349,1.6349,136300000.0
2005-12-27 19:38:00,1.6351,1.6351,1.6348,1.6351,136300000.0
2005-12-27 19:39:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-12-27 19:42:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2005-12-27 19:45:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2005-12-27 19:46:00,1.6355,1.6358,1.6355,1.6358,136300000.0
2005-12-27 19:47:00,1.6359,1.636,1.6358,1.636,136300000.0
2005-12-27 19:48:00,1.6359,1.6364,1.6359,1.6361,136300000.0
2005-12-27 19:49:00,1.636,1.636,1.6358,1.636,136300000.0
2005-12-27 19:50:00,1.6361,1.6361,1.636,1.636,136300000.0
2005-12-27 19:51:00,1.6359,1.636,1.6358,1.6358,136300000.0
2005-12-27 19:52:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2005-12-27 19:53:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2005-12-27 19:54:00,1.6355,1.6355,1.6348,1.6348,136300000.0
2005-12-27 19:55:00,1.6349,1.6351,1.6346,1.6346,136300000.0
2005-12-27 19:56:00,1.6345,1.6346,1.6343,1.6344,136300000.0
2005-12-27 19:57:00,1.6345,1.6345,1.6344,1.6345,136300000.0
2005-12-27 19:58:00,1.6344,1.6346,1.634,1.6346,136300000.0
2005-12-27 19:59:00,1.6348,1.6353,1.6346,1.6349,136300000.0
2005-12-27 20:00:00,1.6351,1.6351,1.6346,1.6346,136300000.0
2005-12-27 20:01:00,1.6348,1.6348,1.6345,1.6346,136300000.0
2005-12-27 20:02:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2005-12-27 20:04:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-12-27 20:05:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-12-27 20:09:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2005-12-27 20:10:00,1.6341,1.6346,1.634,1.6342,136300000.0
2005-12-27 20:11:00,1.634,1.6342,1.6338,1.6342,136300000.0
2005-12-27 20:12:00,1.6341,1.6341,1.6337,1.6337,136300000.0
2005-12-27 20:13:00,1.6336,1.6337,1.6333,1.6335,136300000.0
2005-12-27 20:14:00,1.6334,1.6337,1.6334,1.6336,136300000.0
2005-12-27 20:15:00,1.6334,1.6336,1.6334,1.6336,136300000.0
2005-12-27 20:16:00,1.6337,1.6337,1.6336,1.6337,136300000.0
2005-12-27 20:17:00,1.6338,1.6338,1.6336,1.6336,136300000.0
2005-12-27 20:18:00,1.6335,1.6336,1.6335,1.6336,136300000.0
2005-12-27 20:19:00,1.6335,1.6336,1.6334,1.6335,136300000.0
2005-12-27 20:20:00,1.6334,1.6336,1.6334,1.6336,136300000.0
2005-12-27 20:21:00,1.6335,1.634,1.6334,1.634,136300000.0
2005-12-27 20:22:00,1.6339,1.6339,1.6339,1.6339,136300000.0
2005-12-27 20:24:00,1.6337,1.6337,1.6337,1.6337,136300000.0
2005-12-27 20:25:00,1.6338,1.6338,1.6336,1.6336,136300000.0
2005-12-27 20:26:00,1.6337,1.6338,1.6337,1.6338,136300000.0
2005-12-27 20:27:00,1.6339,1.6343,1.6339,1.6341,136300000.0
2005-12-27 20:28:00,1.6345,1.6345,1.6341,1.6345,136300000.0
2005-12-27 20:29:00,1.6344,1.6348,1.6344,1.6348,136300000.0
2005-12-27 20:30:00,1.6346,1.6348,1.6343,1.6344,136300000.0
2005-12-27 20:31:00,1.6345,1.6351,1.6345,1.6351,136300000.0
2005-12-27 20:32:00,1.6348,1.6351,1.6348,1.6348,136300000.0
2005-12-27 20:33:00,1.6351,1.6351,1.6349,1.6349,136300000.0
2005-12-27 20:34:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2005-12-27 20:35:00,1.6349,1.6349,1.6346,1.6346,136300000.0
2005-12-27 20:36:00,1.6345,1.6348,1.6342,1.6346,136300000.0
2005-12-27 20:37:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-12-27 20:38:00,1.6345,1.6345,1.6341,1.6341,136300000.0
2005-12-27 20:39:00,1.6343,1.6345,1.6341,1.6344,136300000.0
2005-12-27 20:40:00,1.6345,1.6346,1.6344,1.6345,136300000.0
2005-12-27 20:41:00,1.6344,1.6344,1.6343,1.6344,136300000.0
2005-12-27 20:42:00,1.6345,1.6346,1.6345,1.6345,136300000.0
2005-12-27 20:43:00,1.6346,1.6346,1.6344,1.6346,136300000.0
2005-12-27 20:44:00,1.6345,1.6348,1.6342,1.6345,136300000.0
2005-12-27 20:45:00,1.6346,1.6346,1.6341,1.6341,136300000.0
2005-12-27 20:46:00,1.634,1.634,1.6339,1.6339,136300000.0
2005-12-27 20:48:00,1.6337,1.6337,1.6337,1.6337,136300000.0
2005-12-27 20:49:00,1.6338,1.6338,1.6336,1.6336,136300000.0
2005-12-27 20:50:00,1.6337,1.6339,1.6337,1.6339,136300000.0
2005-12-27 20:51:00,1.6338,1.6338,1.6338,1.6338,136300000.0
2005-12-27 20:55:00,1.6334,1.6336,1.6334,1.6336,136300000.0
2005-12-27 20:56:00,1.6337,1.6338,1.6333,1.6334,136300000.0
2005-12-27 20:57:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2005-12-27 20:58:00,1.6334,1.6337,1.6333,1.6337,136300000.0
2005-12-27 20:59:00,1.6338,1.6342,1.6336,1.6338,136300000.0
2005-12-27 21:00:00,1.6339,1.6343,1.6338,1.6343,136300000.0
2005-12-27 21:01:00,1.6342,1.6342,1.634,1.6341,136300000.0
2005-12-27 21:02:00,1.6342,1.6348,1.6342,1.6348,136300000.0
2005-12-27 21:03:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-12-27 21:04:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-12-27 21:06:00,1.6345,1.6345,1.6344,1.6344,136300000.0
2005-12-27 21:07:00,1.6345,1.6345,1.6344,1.6345,136300000.0
2005-12-27 21:08:00,1.6346,1.6346,1.6344,1.6346,136300000.0
2005-12-27 21:09:00,1.6344,1.6344,1.6344,1.6344,136300000.0
2005-12-27 21:10:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2005-12-27 21:11:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2005-12-27 21:13:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2005-12-27 21:15:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2005-12-27 21:16:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-12-27 21:17:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2005-12-27 21:18:00,1.6343,1.6346,1.6343,1.6345,136300000.0
2005-12-27 21:19:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-12-27 21:20:00,1.6344,1.6346,1.634,1.6344,136300000.0
2005-12-27 21:21:00,1.6345,1.6345,1.6338,1.6339,136300000.0
2005-12-27 21:22:00,1.6338,1.6338,1.6337,1.6338,136300000.0
2005-12-27 21:23:00,1.6337,1.6338,1.6336,1.6336,136300000.0
2005-12-27 21:24:00,1.6337,1.6337,1.6333,1.6333,136300000.0
2005-12-27 21:25:00,1.6331,1.6335,1.6331,1.6335,136300000.0
2005-12-27 21:26:00,1.6336,1.6337,1.6335,1.6335,136300000.0
2005-12-27 21:27:00,1.6337,1.6337,1.6334,1.6334,136300000.0
2005-12-27 21:28:00,1.6331,1.6334,1.6331,1.6334,136300000.0
2005-12-27 21:29:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-12-27 21:30:00,1.6331,1.6334,1.6331,1.6334,136300000.0
2005-12-27 21:31:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-12-27 21:32:00,1.6334,1.6334,1.6331,1.6334,136300000.0
2005-12-27 21:34:00,1.6331,1.6331,1.633,1.633,136300000.0
2005-12-27 21:35:00,1.6329,1.633,1.6329,1.633,136300000.0
2005-12-27 21:37:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-12-27 21:38:00,1.6328,1.633,1.6328,1.633,136300000.0
2005-12-27 21:40:00,1.6329,1.633,1.6329,1.633,136300000.0
2005-12-27 21:43:00,1.6329,1.633,1.6329,1.6329,136300000.0
2005-12-27 21:44:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2005-12-27 21:46:00,1.633,1.633,1.633,1.633,136300000.0
2005-12-27 21:48:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2005-12-27 21:49:00,1.6333,1.6334,1.6333,1.6334,136300000.0
2005-12-27 21:50:00,1.6333,1.6335,1.633,1.633,136300000.0
2005-12-27 21:51:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2005-12-27 21:52:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-12-27 21:53:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2005-12-27 21:54:00,1.6327,1.6329,1.6325,1.6329,136300000.0
2005-12-27 21:55:00,1.6325,1.6329,1.6322,1.6324,136300000.0
2005-12-27 21:58:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2005-12-27 21:59:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2005-12-27 22:00:00,1.6325,1.6328,1.6325,1.6325,136300000.0
2005-12-27 22:01:00,1.6327,1.6327,1.6324,1.6324,136300000.0
2005-12-27 22:02:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-12-27 22:03:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2005-12-27 22:05:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2005-12-27 22:06:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2005-12-27 22:07:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-12-27 22:09:00,1.6328,1.6328,1.6325,1.6325,136300000.0
2005-12-27 22:10:00,1.6327,1.6327,1.6325,1.6325,136300000.0
2005-12-27 22:11:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-12-27 22:12:00,1.6328,1.633,1.6327,1.6328,136300000.0
2005-12-27 22:13:00,1.6329,1.633,1.6325,1.6328,136300000.0
2005-12-27 22:14:00,1.6329,1.633,1.6325,1.6329,136300000.0
2005-12-27 22:15:00,1.6327,1.6329,1.6324,1.6325,136300000.0
2005-12-27 22:16:00,1.6327,1.633,1.6327,1.6327,136300000.0
2005-12-27 22:17:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2005-12-27 22:18:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-12-27 22:20:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2005-12-27 22:21:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2005-12-27 22:22:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-12-27 22:24:00,1.6324,1.6325,1.6324,1.6324,136300000.0
2005-12-27 22:25:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2005-12-27 22:26:00,1.6322,1.6327,1.6322,1.6327,136300000.0
2005-12-27 22:27:00,1.6324,1.633,1.6324,1.6327,136300000.0
2005-12-27 22:28:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2005-12-27 22:29:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-12-27 22:32:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-12-27 22:34:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2005-12-27 22:35:00,1.6324,1.6329,1.6324,1.6327,136300000.0
2005-12-27 22:36:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2005-12-27 22:39:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-12-27 22:40:00,1.6321,1.6324,1.6321,1.6321,136300000.0
2005-12-27 22:41:00,1.632,1.6322,1.632,1.6322,136300000.0
2005-12-27 22:42:00,1.6321,1.6322,1.6317,1.6319,136300000.0
2005-12-27 22:43:00,1.6316,1.632,1.6316,1.632,136300000.0
2005-12-27 22:44:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-12-27 22:45:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2005-12-27 22:46:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-12-27 22:47:00,1.6319,1.6322,1.6316,1.6317,136300000.0
2005-12-27 22:48:00,1.6316,1.6318,1.6316,1.6317,136300000.0
2005-12-27 22:49:00,1.6318,1.6319,1.6316,1.6318,136300000.0
2005-12-27 22:50:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2005-12-27 22:51:00,1.6321,1.6321,1.6318,1.6319,136300000.0
2005-12-27 22:52:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2005-12-27 22:53:00,1.6318,1.6319,1.6317,1.6319,136300000.0
2005-12-27 22:55:00,1.6318,1.6321,1.6318,1.632,136300000.0
2005-12-27 22:56:00,1.6321,1.6327,1.6321,1.6324,136300000.0
2005-12-27 22:58:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-12-27 23:00:00,1.6324,1.6328,1.6322,1.6328,136300000.0
2005-12-27 23:01:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-12-27 23:02:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-12-27 23:03:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2005-12-27 23:04:00,1.6324,1.6324,1.6321,1.6321,136300000.0
2005-12-27 23:05:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-12-27 23:06:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2005-12-27 23:07:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2005-12-27 23:08:00,1.6327,1.6331,1.6324,1.6331,136300000.0
2005-12-27 23:09:00,1.633,1.633,1.6329,1.6329,136300000.0
2005-12-27 23:10:00,1.6328,1.6328,1.6327,1.6327,136300000.0
2005-12-27 23:11:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2005-12-27 23:12:00,1.633,1.633,1.6329,1.6329,136300000.0
2005-12-27 23:13:00,1.6328,1.6331,1.6327,1.6331,136300000.0
2005-12-27 23:14:00,1.6329,1.6329,1.6325,1.6327,136300000.0
2005-12-27 23:15:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2005-12-27 23:17:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-12-27 23:18:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-12-27 23:19:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2005-12-27 23:20:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-12-27 23:21:00,1.632,1.6322,1.632,1.6322,136300000.0
2005-12-27 23:22:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-12-27 23:23:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2005-12-27 23:24:00,1.6319,1.6321,1.6315,1.6321,136300000.0
2005-12-27 23:25:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2005-12-27 23:26:00,1.6317,1.6317,1.6314,1.6314,136300000.0
2005-12-27 23:27:00,1.6313,1.6316,1.6312,1.6315,136300000.0
2005-12-27 23:28:00,1.6314,1.6315,1.6314,1.6314,136300000.0
2005-12-27 23:29:00,1.6315,1.6315,1.6313,1.6315,136300000.0
2005-12-27 23:30:00,1.6318,1.6321,1.6315,1.6321,136300000.0
2005-12-27 23:31:00,1.6318,1.6321,1.6318,1.6319,136300000.0
2005-12-27 23:32:00,1.6314,1.6316,1.6314,1.6315,136300000.0
2005-12-27 23:33:00,1.6318,1.6318,1.6313,1.6315,136300000.0
2005-12-27 23:34:00,1.6316,1.6318,1.6315,1.6316,136300000.0
2005-12-27 23:35:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2005-12-27 23:36:00,1.6314,1.6318,1.6314,1.6316,136300000.0
2005-12-27 23:37:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2005-12-27 23:38:00,1.6313,1.6315,1.6313,1.6313,136300000.0
2005-12-27 23:40:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2005-12-27 23:42:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2005-12-27 23:43:00,1.631,1.6312,1.631,1.6312,136300000.0
2005-12-27 23:46:00,1.631,1.6314,1.631,1.6313,136300000.0
2005-12-27 23:47:00,1.6314,1.6315,1.631,1.631,136300000.0
2005-12-27 23:48:00,1.6306,1.631,1.6306,1.6309,136300000.0
2005-12-27 23:49:00,1.631,1.631,1.6309,1.6309,136300000.0
2005-12-27 23:50:00,1.631,1.631,1.6305,1.6306,136300000.0
2005-12-27 23:51:00,1.6305,1.6305,1.6304,1.6305,136300000.0
2005-12-27 23:52:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2005-12-27 23:53:00,1.6306,1.6306,1.6305,1.6305,136300000.0
2005-12-27 23:54:00,1.6307,1.6307,1.6305,1.6306,136300000.0
2005-12-27 23:55:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-12-27 23:56:00,1.6309,1.631,1.6307,1.6307,136300000.0
2005-12-27 23:57:00,1.6309,1.6309,1.6307,1.6307,136300000.0
2005-12-27 23:59:00,1.631,1.631,1.631,1.631,136300000.0
2005-12-28 00:00:00,1.6307,1.6312,1.6307,1.631,136300000.0
2005-12-28 00:01:00,1.6312,1.6312,1.631,1.6312,136300000.0
2005-12-28 00:02:00,1.631,1.6312,1.631,1.6312,136300000.0
2005-12-28 00:04:00,1.631,1.631,1.631,1.631,136300000.0
2005-12-28 00:07:00,1.6309,1.6309,1.6309,1.6309,136300000.0
2005-12-28 00:08:00,1.631,1.6312,1.631,1.6312,136300000.0
2005-12-28 00:09:00,1.6309,1.631,1.6309,1.6309,136300000.0
2005-12-28 00:10:00,1.631,1.631,1.6309,1.631,136300000.0
2005-12-28 00:12:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-12-28 00:14:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-12-28 00:15:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2005-12-28 00:16:00,1.6313,1.6318,1.6313,1.6316,136300000.0
2005-12-28 00:17:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2005-12-28 00:18:00,1.6312,1.6314,1.631,1.6314,136300000.0
2005-12-28 00:19:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2005-12-28 00:20:00,1.6317,1.6317,1.6314,1.6314,136300000.0
2005-12-28 00:21:00,1.6316,1.6316,1.6313,1.6315,136300000.0
2005-12-28 00:22:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2005-12-28 00:23:00,1.6313,1.6315,1.6313,1.6315,136300000.0
2005-12-28 00:24:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2005-12-28 00:25:00,1.6319,1.6319,1.6315,1.6315,136300000.0
2005-12-28 00:26:00,1.6313,1.6316,1.6313,1.6314,136300000.0
2005-12-28 00:27:00,1.6313,1.6314,1.6313,1.6313,136300000.0
2005-12-28 00:28:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2005-12-28 00:29:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2005-12-28 00:30:00,1.6314,1.6314,1.6312,1.6312,136300000.0
2005-12-28 00:31:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2005-12-28 00:32:00,1.6314,1.6315,1.6312,1.6314,136300000.0
2005-12-28 00:33:00,1.6315,1.6316,1.6312,1.6316,136300000.0
2005-12-28 00:34:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2005-12-28 00:35:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2005-12-28 00:36:00,1.6316,1.6318,1.6315,1.6318,136300000.0
2005-12-28 00:37:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-12-28 00:38:00,1.6318,1.632,1.6318,1.632,136300000.0
2005-12-28 00:39:00,1.632,1.632,1.6318,1.6318,136300000.0
2005-12-28 00:40:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-12-28 00:41:00,1.632,1.632,1.6319,1.6319,136300000.0
2005-12-28 00:42:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2005-12-28 00:43:00,1.632,1.632,1.6319,1.6319,136300000.0
2005-12-28 00:44:00,1.6321,1.6321,1.6316,1.6321,136300000.0
2005-12-28 00:45:00,1.632,1.6324,1.6318,1.6321,136300000.0
2005-12-28 00:46:00,1.632,1.632,1.632,1.632,136300000.0
2005-12-28 00:47:00,1.6317,1.6322,1.6317,1.6318,136300000.0
2005-12-28 00:48:00,1.6319,1.6321,1.6318,1.6321,136300000.0
2005-12-28 00:49:00,1.632,1.6321,1.6318,1.6318,136300000.0
2005-12-28 00:50:00,1.632,1.632,1.6318,1.632,136300000.0
2005-12-28 00:51:00,1.6321,1.6321,1.632,1.632,136300000.0
2005-12-28 00:52:00,1.6321,1.6324,1.6321,1.6324,136300000.0
2005-12-28 00:53:00,1.6325,1.6327,1.6322,1.6324,136300000.0
2005-12-28 00:54:00,1.6325,1.6327,1.6322,1.6325,136300000.0
2005-12-28 00:55:00,1.6327,1.6327,1.6325,1.6327,136300000.0
2005-12-28 00:56:00,1.6329,1.6333,1.6329,1.6331,136300000.0
2005-12-28 00:57:00,1.6329,1.6334,1.6328,1.6331,136300000.0
2005-12-28 00:58:00,1.633,1.6333,1.6327,1.6328,136300000.0
2005-12-28 00:59:00,1.6327,1.6328,1.6325,1.6325,136300000.0
2005-12-28 01:00:00,1.6322,1.6325,1.6322,1.6322,136300000.0
2005-12-28 01:01:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2005-12-28 01:02:00,1.6324,1.6325,1.6322,1.6325,136300000.0
2005-12-28 01:03:00,1.6327,1.6329,1.6324,1.6325,136300000.0
2005-12-28 01:04:00,1.6324,1.6325,1.6321,1.6322,136300000.0
2005-12-28 01:05:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2005-12-28 01:06:00,1.6325,1.6325,1.6322,1.6325,136300000.0
2005-12-28 01:07:00,1.6327,1.6329,1.6322,1.6327,136300000.0
2005-12-28 01:08:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2005-12-28 01:09:00,1.6322,1.6325,1.6322,1.6322,136300000.0
2005-12-28 01:10:00,1.6321,1.6321,1.6319,1.632,136300000.0
2005-12-28 01:11:00,1.6319,1.6319,1.6318,1.6318,136300000.0
2005-12-28 01:12:00,1.6319,1.632,1.6318,1.6319,136300000.0
2005-12-28 01:13:00,1.632,1.632,1.6317,1.6318,136300000.0
2005-12-28 01:14:00,1.6319,1.6322,1.6318,1.6322,136300000.0
2005-12-28 01:15:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2005-12-28 01:16:00,1.6318,1.632,1.6317,1.632,136300000.0
2005-12-28 01:17:00,1.6319,1.6321,1.6319,1.632,136300000.0
2005-12-28 01:18:00,1.6321,1.6322,1.6319,1.6322,136300000.0
2005-12-28 01:19:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-12-28 01:20:00,1.632,1.6321,1.6317,1.6317,136300000.0
2005-12-28 01:21:00,1.6316,1.6317,1.6315,1.6315,136300000.0
2005-12-28 01:22:00,1.6313,1.6316,1.6313,1.6316,136300000.0
2005-12-28 01:23:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2005-12-28 01:24:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2005-12-28 01:25:00,1.6313,1.6315,1.6313,1.6315,136300000.0
2005-12-28 01:26:00,1.6314,1.6315,1.6313,1.6313,136300000.0
2005-12-28 01:27:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2005-12-28 01:28:00,1.6314,1.6317,1.6314,1.6315,136300000.0
2005-12-28 01:29:00,1.6316,1.6316,1.6313,1.6313,136300000.0
2005-12-28 01:30:00,1.6312,1.6313,1.6309,1.6312,136300000.0
2005-12-28 01:31:00,1.631,1.6313,1.6307,1.6309,136300000.0
2005-12-28 01:32:00,1.6307,1.631,1.6307,1.631,136300000.0
2005-12-28 01:33:00,1.6313,1.6313,1.6309,1.631,136300000.0
2005-12-28 01:34:00,1.6309,1.6309,1.6309,1.6309,136300000.0
2005-12-28 01:35:00,1.6307,1.6309,1.6306,1.6307,136300000.0
2005-12-28 01:36:00,1.6306,1.6307,1.6306,1.6306,136300000.0
2005-12-28 01:37:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2005-12-28 01:38:00,1.6305,1.6306,1.6302,1.6306,136300000.0
2005-12-28 01:39:00,1.6305,1.6306,1.6302,1.6305,136300000.0
2005-12-28 01:40:00,1.6302,1.6307,1.6302,1.6306,136300000.0
2005-12-28 01:41:00,1.6307,1.6312,1.6307,1.6312,136300000.0
2005-12-28 01:42:00,1.631,1.6313,1.631,1.631,136300000.0
2005-12-28 01:43:00,1.6309,1.631,1.6307,1.631,136300000.0
2005-12-28 01:44:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2005-12-28 01:45:00,1.631,1.631,1.631,1.631,136300000.0
2005-12-28 01:46:00,1.6312,1.6314,1.631,1.6312,136300000.0
2005-12-28 01:47:00,1.6313,1.6314,1.631,1.6313,136300000.0
2005-12-28 01:48:00,1.6312,1.6316,1.631,1.6316,136300000.0
2005-12-28 01:49:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2005-12-28 01:50:00,1.6314,1.6319,1.6314,1.6319,136300000.0
2005-12-28 01:51:00,1.6318,1.6329,1.6317,1.6329,136300000.0
2005-12-28 01:52:00,1.6327,1.6327,1.6322,1.6324,136300000.0
2005-12-28 01:53:00,1.6322,1.6327,1.6322,1.6324,136300000.0
2005-12-28 01:54:00,1.6325,1.6335,1.6324,1.633,136300000.0
2005-12-28 01:55:00,1.6331,1.6331,1.6327,1.633,136300000.0
2005-12-28 01:56:00,1.633,1.633,1.6325,1.6328,136300000.0
2005-12-28 01:57:00,1.6327,1.6329,1.6325,1.6329,136300000.0
2005-12-28 01:58:00,1.633,1.633,1.6322,1.6324,136300000.0
2005-12-28 01:59:00,1.6322,1.6325,1.6322,1.6325,136300000.0
2005-12-28 02:00:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2005-12-28 02:01:00,1.6324,1.6327,1.6322,1.6322,136300000.0
2005-12-28 02:02:00,1.6324,1.6325,1.632,1.6321,136300000.0
2005-12-28 02:03:00,1.632,1.6322,1.6315,1.6317,136300000.0
2005-12-28 02:04:00,1.6315,1.6317,1.6314,1.6315,136300000.0
2005-12-28 02:05:00,1.6314,1.6317,1.6313,1.6316,136300000.0
2005-12-28 02:06:00,1.6314,1.6316,1.6314,1.6315,136300000.0
2005-12-28 02:07:00,1.6316,1.6317,1.6314,1.6317,136300000.0
2005-12-28 02:08:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2005-12-28 02:09:00,1.6316,1.6316,1.631,1.6312,136300000.0
2005-12-28 02:10:00,1.6313,1.6317,1.6309,1.6314,136300000.0
2005-12-28 02:11:00,1.6315,1.6315,1.631,1.6313,136300000.0
2005-12-28 02:12:00,1.631,1.6313,1.6307,1.6307,136300000.0
2005-12-28 02:13:00,1.6309,1.6312,1.6309,1.6312,136300000.0
2005-12-28 02:14:00,1.6313,1.6313,1.631,1.631,136300000.0
2005-12-28 02:15:00,1.6313,1.6316,1.6312,1.6314,136300000.0
2005-12-28 02:16:00,1.6315,1.6315,1.6313,1.6313,136300000.0
2005-12-28 02:17:00,1.6313,1.6316,1.6312,1.6315,136300000.0
2005-12-28 02:18:00,1.6316,1.6321,1.6316,1.6321,136300000.0
2005-12-28 02:19:00,1.6322,1.6322,1.6317,1.6317,136300000.0
2005-12-28 02:20:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2005-12-28 02:21:00,1.6318,1.6321,1.6318,1.6321,136300000.0
2005-12-28 02:22:00,1.632,1.6321,1.6318,1.6319,136300000.0
2005-12-28 02:23:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2005-12-28 02:24:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2005-12-28 02:25:00,1.6318,1.6322,1.6318,1.6319,136300000.0
2005-12-28 02:26:00,1.6318,1.6319,1.6317,1.6318,136300000.0
2005-12-28 02:27:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2005-12-28 02:28:00,1.6319,1.632,1.6319,1.6319,136300000.0
2005-12-28 02:30:00,1.6318,1.6322,1.6318,1.6322,136300000.0
2005-12-28 02:31:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2005-12-28 02:32:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2005-12-28 02:33:00,1.6322,1.6322,1.632,1.632,136300000.0
2005-12-28 02:34:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2005-12-28 02:35:00,1.632,1.6321,1.6319,1.6321,136300000.0
2005-12-28 02:36:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2005-12-28 02:37:00,1.6318,1.6322,1.6318,1.6322,136300000.0
2005-12-28 02:38:00,1.6318,1.6322,1.6318,1.6322,136300000.0
2005-12-28 02:39:00,1.6317,1.6318,1.6312,1.6313,136300000.0
2005-12-28 02:40:00,1.6312,1.6313,1.631,1.631,136300000.0
2005-12-28 02:41:00,1.6312,1.6312,1.631,1.631,136300000.0
2005-12-28 02:42:00,1.6309,1.631,1.6306,1.6306,136300000.0
2005-12-28 02:43:00,1.6302,1.6304,1.6302,1.6304,136300000.0
2005-12-28 02:44:00,1.6302,1.6302,1.6298,1.6299,136300000.0
2005-12-28 02:45:00,1.6298,1.6305,1.6298,1.6302,136300000.0
2005-12-28 02:46:00,1.6304,1.6304,1.6297,1.6299,136300000.0
2005-12-28 02:47:00,1.6294,1.6296,1.6291,1.6292,136300000.0
2005-12-28 02:48:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-28 02:49:00,1.6291,1.6294,1.6289,1.6291,136300000.0
2005-12-28 02:50:00,1.629,1.6291,1.6288,1.6288,136300000.0
2005-12-28 02:51:00,1.6287,1.6288,1.6284,1.6285,136300000.0
2005-12-28 02:52:00,1.6284,1.6287,1.6282,1.6282,136300000.0
2005-12-28 02:53:00,1.6284,1.6287,1.628,1.6282,136300000.0
2005-12-28 02:54:00,1.6281,1.6284,1.6281,1.6282,136300000.0
2005-12-28 02:55:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-12-28 02:56:00,1.6279,1.6282,1.6276,1.6279,136300000.0
2005-12-28 02:57:00,1.6281,1.6282,1.6279,1.6281,136300000.0
2005-12-28 02:58:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-12-28 02:59:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2005-12-28 03:00:00,1.628,1.6282,1.628,1.6282,136300000.0
2005-12-28 03:02:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-12-28 03:03:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2005-12-28 03:04:00,1.6284,1.6288,1.6284,1.6288,136300000.0
2005-12-28 03:05:00,1.6286,1.6289,1.6286,1.6286,136300000.0
2005-12-28 03:06:00,1.6287,1.6287,1.6285,1.6286,136300000.0
2005-12-28 03:07:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2005-12-28 03:08:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-12-28 03:09:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2005-12-28 03:10:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2005-12-28 03:11:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2005-12-28 03:12:00,1.629,1.629,1.6289,1.629,136300000.0
2005-12-28 03:13:00,1.6289,1.629,1.6289,1.629,136300000.0
2005-12-28 03:14:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-12-28 03:15:00,1.629,1.629,1.6287,1.6287,136300000.0
2005-12-28 03:16:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2005-12-28 03:17:00,1.6285,1.6286,1.6282,1.6282,136300000.0
2005-12-28 03:18:00,1.6284,1.6287,1.6284,1.6285,136300000.0
2005-12-28 03:19:00,1.6286,1.6287,1.6285,1.6287,136300000.0
2005-12-28 03:20:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2005-12-28 03:21:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-12-28 03:22:00,1.6282,1.6287,1.6282,1.6286,136300000.0
2005-12-28 03:23:00,1.6284,1.6287,1.6284,1.6286,136300000.0
2005-12-28 03:24:00,1.6287,1.6289,1.6285,1.6288,136300000.0
2005-12-28 03:25:00,1.6286,1.6289,1.6286,1.6289,136300000.0
2005-12-28 03:26:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2005-12-28 03:27:00,1.6288,1.629,1.6287,1.6288,136300000.0
2005-12-28 03:28:00,1.6287,1.6288,1.6281,1.6282,136300000.0
2005-12-28 03:29:00,1.6284,1.6285,1.628,1.628,136300000.0
2005-12-28 03:30:00,1.6281,1.6282,1.628,1.6282,136300000.0
2005-12-28 03:32:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2005-12-28 03:33:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-12-28 03:34:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2005-12-28 03:35:00,1.6287,1.6288,1.6286,1.6287,136300000.0
2005-12-28 03:36:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2005-12-28 03:37:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2005-12-28 03:38:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2005-12-28 03:39:00,1.6287,1.629,1.6287,1.629,136300000.0
2005-12-28 03:40:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-12-28 03:41:00,1.629,1.6291,1.629,1.6291,136300000.0
2005-12-28 03:42:00,1.6292,1.6292,1.629,1.629,136300000.0
2005-12-28 03:43:00,1.6291,1.6292,1.629,1.6292,136300000.0
2005-12-28 03:44:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-12-28 03:45:00,1.6292,1.6292,1.629,1.6292,136300000.0
2005-12-28 03:46:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-28 03:47:00,1.6291,1.6291,1.629,1.629,136300000.0
2005-12-28 03:48:00,1.6289,1.629,1.6289,1.629,136300000.0
2005-12-28 03:49:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-12-28 03:51:00,1.629,1.6292,1.629,1.6292,136300000.0
2005-12-28 03:52:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2005-12-28 03:53:00,1.629,1.629,1.629,1.629,136300000.0
2005-12-28 03:54:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-12-28 03:55:00,1.629,1.6291,1.6289,1.6291,136300000.0
2005-12-28 03:56:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-12-28 03:57:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-12-28 03:58:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-12-28 04:00:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2005-12-28 04:01:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-12-28 04:02:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2005-12-28 04:03:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2005-12-28 04:04:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-12-28 04:06:00,1.629,1.6291,1.629,1.6291,136300000.0
2005-12-28 04:07:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2005-12-28 04:08:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2005-12-28 04:09:00,1.6286,1.6289,1.6286,1.6289,136300000.0
2005-12-28 04:10:00,1.6288,1.6288,1.6286,1.6286,136300000.0
2005-12-28 04:11:00,1.6287,1.6288,1.6286,1.6286,136300000.0
2005-12-28 04:12:00,1.6285,1.629,1.6284,1.629,136300000.0
2005-12-28 04:13:00,1.6289,1.6291,1.6289,1.6289,136300000.0
2005-12-28 04:14:00,1.629,1.629,1.6287,1.6287,136300000.0
2005-12-28 04:15:00,1.6288,1.629,1.6286,1.6288,136300000.0
2005-12-28 04:16:00,1.6287,1.6289,1.6287,1.6288,136300000.0
2005-12-28 04:17:00,1.6287,1.6288,1.6286,1.6287,136300000.0
2005-12-28 04:18:00,1.6282,1.6289,1.6282,1.6289,136300000.0
2005-12-28 04:19:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2005-12-28 04:20:00,1.6289,1.6294,1.6289,1.6291,136300000.0
2005-12-28 04:21:00,1.6289,1.6291,1.6287,1.6287,136300000.0
2005-12-28 04:22:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2005-12-28 04:23:00,1.6287,1.6288,1.6285,1.6288,136300000.0
2005-12-28 04:24:00,1.6289,1.6292,1.6289,1.629,136300000.0
2005-12-28 04:25:00,1.6291,1.6292,1.6289,1.6289,136300000.0
2005-12-28 04:26:00,1.6288,1.6288,1.6286,1.6286,136300000.0
2005-12-28 04:27:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2005-12-28 04:28:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2005-12-28 04:29:00,1.6284,1.6287,1.6284,1.6284,136300000.0
2005-12-28 04:30:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2005-12-28 04:31:00,1.6284,1.6289,1.6282,1.6289,136300000.0
2005-12-28 04:32:00,1.6288,1.629,1.6286,1.6289,136300000.0
2005-12-28 04:33:00,1.629,1.6292,1.6288,1.6292,136300000.0
2005-12-28 04:34:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2005-12-28 04:35:00,1.629,1.629,1.6288,1.6288,136300000.0
2005-12-28 04:36:00,1.6289,1.629,1.6288,1.629,136300000.0
2005-12-28 04:37:00,1.6291,1.6294,1.629,1.6292,136300000.0
2005-12-28 04:38:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-28 04:39:00,1.629,1.6294,1.629,1.6292,136300000.0
2005-12-28 04:40:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2005-12-28 04:41:00,1.6292,1.6297,1.6292,1.6297,136300000.0
2005-12-28 04:42:00,1.6296,1.6304,1.6296,1.6304,136300000.0
2005-12-28 04:43:00,1.6305,1.6305,1.63,1.6304,136300000.0
2005-12-28 04:44:00,1.63,1.6307,1.63,1.6306,136300000.0
2005-12-28 04:45:00,1.6307,1.6307,1.6305,1.6305,136300000.0
2005-12-28 04:46:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2005-12-28 04:47:00,1.6307,1.631,1.6306,1.6307,136300000.0
2005-12-28 04:48:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2005-12-28 04:49:00,1.6309,1.6309,1.6306,1.6306,136300000.0
2005-12-28 04:50:00,1.6305,1.6312,1.6305,1.6307,136300000.0
2005-12-28 04:51:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2005-12-28 04:52:00,1.6305,1.6306,1.63,1.63,136300000.0
2005-12-28 04:53:00,1.6302,1.6306,1.63,1.6302,136300000.0
2005-12-28 04:54:00,1.6304,1.6304,1.63,1.6302,136300000.0
2005-12-28 04:55:00,1.6304,1.6309,1.6304,1.6305,136300000.0
2005-12-28 04:56:00,1.6306,1.6306,1.6304,1.6305,136300000.0
2005-12-28 04:57:00,1.6304,1.6307,1.6304,1.6306,136300000.0
2005-12-28 04:58:00,1.6304,1.6306,1.6304,1.6304,136300000.0
2005-12-28 04:59:00,1.6305,1.6306,1.6305,1.6305,136300000.0
2005-12-28 05:00:00,1.6302,1.6306,1.6302,1.6304,136300000.0
2005-12-28 05:01:00,1.6306,1.6306,1.6302,1.6302,136300000.0
2005-12-28 05:02:00,1.6304,1.6306,1.6302,1.6302,136300000.0
2005-12-28 05:03:00,1.63,1.63,1.63,1.63,136300000.0
2005-12-28 05:04:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2005-12-28 05:05:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2005-12-28 05:06:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2005-12-28 05:07:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2005-12-28 05:08:00,1.6297,1.6299,1.6291,1.6298,136300000.0
2005-12-28 05:09:00,1.6299,1.6299,1.6292,1.6297,136300000.0
2005-12-28 05:10:00,1.6294,1.6297,1.6294,1.6294,136300000.0
2005-12-28 05:11:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2005-12-28 05:12:00,1.6298,1.6299,1.6296,1.6298,136300000.0
2005-12-28 05:13:00,1.6296,1.6298,1.6294,1.6296,136300000.0
2005-12-28 05:14:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2005-12-28 05:15:00,1.6297,1.63,1.6297,1.63,136300000.0
2005-12-28 05:16:00,1.6299,1.63,1.6294,1.6297,136300000.0
2005-12-28 05:17:00,1.6298,1.63,1.6294,1.6294,136300000.0
2005-12-28 05:18:00,1.6296,1.6296,1.6292,1.6294,136300000.0
2005-12-28 05:19:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2005-12-28 05:20:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-12-28 05:21:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2005-12-28 05:22:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2005-12-28 05:23:00,1.6289,1.6291,1.6289,1.629,136300000.0
2005-12-28 05:24:00,1.6291,1.6291,1.6287,1.6289,136300000.0
2005-12-28 05:25:00,1.629,1.629,1.629,1.629,136300000.0
2005-12-28 05:26:00,1.6291,1.6292,1.6289,1.6291,136300000.0
2005-12-28 05:27:00,1.629,1.6291,1.629,1.629,136300000.0
2005-12-28 05:28:00,1.6289,1.629,1.6289,1.629,136300000.0
2005-12-28 05:29:00,1.6292,1.6292,1.629,1.6292,136300000.0
2005-12-28 05:30:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-28 05:33:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-12-28 05:34:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2005-12-28 05:38:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-12-28 05:39:00,1.6289,1.629,1.6288,1.6289,136300000.0
2005-12-28 05:40:00,1.629,1.6291,1.6288,1.6288,136300000.0
2005-12-28 05:41:00,1.6289,1.6289,1.6286,1.6287,136300000.0
2005-12-28 05:42:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2005-12-28 05:43:00,1.629,1.6291,1.629,1.6291,136300000.0
2005-12-28 05:44:00,1.6292,1.6292,1.6289,1.6292,136300000.0
2005-12-28 05:45:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2005-12-28 05:46:00,1.629,1.629,1.6289,1.6289,136300000.0
2005-12-28 05:48:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2005-12-28 05:49:00,1.6289,1.629,1.6289,1.6289,136300000.0
2005-12-28 05:50:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2005-12-28 05:51:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2005-12-28 05:52:00,1.6286,1.6288,1.6285,1.6285,136300000.0
2005-12-28 05:54:00,1.6286,1.6286,1.6285,1.6286,136300000.0
2005-12-28 05:55:00,1.6288,1.6288,1.6284,1.6285,136300000.0
2005-12-28 05:56:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2005-12-28 05:57:00,1.6282,1.6286,1.628,1.628,136300000.0
2005-12-28 05:58:00,1.6282,1.6285,1.6279,1.6282,136300000.0
2005-12-28 05:59:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-12-28 06:00:00,1.6285,1.6285,1.628,1.628,136300000.0
2005-12-28 06:01:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2005-12-28 06:02:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2005-12-28 06:03:00,1.6276,1.628,1.6274,1.6276,136300000.0
2005-12-28 06:04:00,1.6271,1.6274,1.627,1.6271,136300000.0
2005-12-28 06:05:00,1.6272,1.6276,1.627,1.6274,136300000.0
2005-12-28 06:06:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-12-28 06:07:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-12-28 06:08:00,1.6272,1.6274,1.6272,1.6272,136300000.0
2005-12-28 06:09:00,1.6274,1.6278,1.6274,1.6276,136300000.0
2005-12-28 06:10:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2005-12-28 06:11:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-12-28 06:12:00,1.6279,1.6284,1.6278,1.6279,136300000.0
2005-12-28 06:13:00,1.628,1.6281,1.6276,1.6276,136300000.0
2005-12-28 06:14:00,1.628,1.628,1.6278,1.628,136300000.0
2005-12-28 06:15:00,1.6278,1.628,1.6278,1.6278,136300000.0
2005-12-28 06:18:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2005-12-28 06:19:00,1.628,1.628,1.628,1.628,136300000.0
2005-12-28 06:20:00,1.6278,1.6284,1.6278,1.6281,136300000.0
2005-12-28 06:21:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2005-12-28 06:22:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2005-12-28 06:23:00,1.628,1.628,1.6279,1.6279,136300000.0
2005-12-28 06:24:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2005-12-28 06:25:00,1.628,1.6282,1.6278,1.6281,136300000.0
2005-12-28 06:26:00,1.628,1.628,1.6279,1.628,136300000.0
2005-12-28 06:27:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-12-28 06:28:00,1.6278,1.628,1.6278,1.6278,136300000.0
2005-12-28 06:29:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2005-12-28 06:30:00,1.6282,1.6284,1.6279,1.6284,136300000.0
2005-12-28 06:31:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2005-12-28 06:32:00,1.6284,1.6284,1.6279,1.6279,136300000.0
2005-12-28 06:33:00,1.6278,1.6284,1.6278,1.6284,136300000.0
2005-12-28 06:34:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2005-12-28 06:35:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2005-12-28 06:36:00,1.6282,1.6282,1.628,1.628,136300000.0
2005-12-28 06:37:00,1.6281,1.6287,1.6281,1.6286,136300000.0
2005-12-28 06:38:00,1.6284,1.6288,1.6282,1.6287,136300000.0
2005-12-28 06:40:00,1.6288,1.6289,1.6285,1.6285,136300000.0
2005-12-28 06:41:00,1.6284,1.6287,1.6284,1.6284,136300000.0
2005-12-28 06:42:00,1.6282,1.6285,1.6282,1.6282,136300000.0
2005-12-28 06:43:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2005-12-28 06:44:00,1.6281,1.6282,1.628,1.628,136300000.0
2005-12-28 06:45:00,1.6284,1.6284,1.628,1.628,136300000.0
2005-12-28 06:46:00,1.6281,1.6281,1.6276,1.6276,136300000.0
2005-12-28 06:47:00,1.6274,1.6279,1.6274,1.6276,136300000.0
2005-12-28 06:48:00,1.628,1.628,1.6276,1.6276,136300000.0
2005-12-28 06:49:00,1.628,1.6281,1.6274,1.6276,136300000.0
2005-12-28 06:50:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-12-28 06:51:00,1.6274,1.6278,1.6274,1.6278,136300000.0
2005-12-28 06:52:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2005-12-28 06:53:00,1.6278,1.628,1.6271,1.6271,136300000.0
2005-12-28 06:54:00,1.6272,1.6272,1.627,1.6271,136300000.0
2005-12-28 06:55:00,1.6274,1.6274,1.627,1.6274,136300000.0
2005-12-28 06:56:00,1.6271,1.6274,1.6269,1.6269,136300000.0
2005-12-28 06:57:00,1.627,1.627,1.6268,1.6269,136300000.0
2005-12-28 06:58:00,1.627,1.627,1.6267,1.6269,136300000.0
2005-12-28 06:59:00,1.627,1.627,1.6267,1.6269,136300000.0
2005-12-28 07:00:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2005-12-28 07:01:00,1.6266,1.6266,1.6262,1.6262,136300000.0
2005-12-28 07:02:00,1.6261,1.6264,1.6261,1.6261,136300000.0
2005-12-28 07:03:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2005-12-28 07:04:00,1.6262,1.6268,1.6262,1.6267,136300000.0
2005-12-28 07:05:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2005-12-28 07:06:00,1.6266,1.6266,1.6262,1.6264,136300000.0
2005-12-28 07:07:00,1.6266,1.627,1.6266,1.627,136300000.0
2005-12-28 07:08:00,1.6271,1.6279,1.6271,1.6279,136300000.0
2005-12-28 07:09:00,1.6276,1.6282,1.6276,1.6278,136300000.0
2005-12-28 07:10:00,1.6276,1.6278,1.6274,1.6274,136300000.0
2005-12-28 07:11:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2005-12-28 07:12:00,1.6274,1.6274,1.627,1.6271,136300000.0
2005-12-28 07:13:00,1.627,1.6272,1.627,1.627,136300000.0
2005-12-28 07:14:00,1.6271,1.6271,1.627,1.6271,136300000.0
2005-12-28 07:15:00,1.6274,1.6276,1.627,1.6276,136300000.0
2005-12-28 07:16:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-12-28 07:17:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2005-12-28 07:18:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2005-12-28 07:19:00,1.6274,1.6276,1.6272,1.6272,136300000.0
2005-12-28 07:20:00,1.6271,1.6274,1.6271,1.6272,136300000.0
2005-12-28 07:21:00,1.6271,1.6272,1.6269,1.627,136300000.0
2005-12-28 07:22:00,1.6268,1.627,1.6268,1.627,136300000.0
2005-12-28 07:23:00,1.6271,1.6272,1.6266,1.6266,136300000.0
2005-12-28 07:24:00,1.6267,1.6276,1.6259,1.6276,136300000.0
2005-12-28 07:25:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2005-12-28 07:26:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-12-28 07:27:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2005-12-28 07:28:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-12-28 07:29:00,1.627,1.627,1.6268,1.6268,136300000.0
2005-12-28 07:30:00,1.6268,1.627,1.6267,1.627,136300000.0
2005-12-28 07:31:00,1.6271,1.6271,1.6266,1.6269,136300000.0
2005-12-28 07:32:00,1.6271,1.6272,1.627,1.627,136300000.0
2005-12-28 07:33:00,1.6271,1.6276,1.627,1.6276,136300000.0
2005-12-28 07:34:00,1.6279,1.6282,1.6276,1.6281,136300000.0
2005-12-28 07:35:00,1.6282,1.6287,1.6282,1.6287,136300000.0
2005-12-28 07:36:00,1.6282,1.6287,1.6282,1.6282,136300000.0
2005-12-28 07:37:00,1.6287,1.6288,1.6282,1.6284,136300000.0
2005-12-28 07:38:00,1.6282,1.6284,1.6279,1.6282,136300000.0
2005-12-28 07:39:00,1.6286,1.6288,1.6282,1.6288,136300000.0
2005-12-28 07:40:00,1.6289,1.6289,1.6281,1.6285,136300000.0
2005-12-28 07:41:00,1.6284,1.6286,1.6276,1.6279,136300000.0
2005-12-28 07:42:00,1.6278,1.6282,1.6278,1.6281,136300000.0
2005-12-28 07:43:00,1.6276,1.6288,1.6276,1.6288,136300000.0
2005-12-28 07:44:00,1.6287,1.6289,1.6286,1.6289,136300000.0
2005-12-28 07:45:00,1.6288,1.6289,1.6282,1.6284,136300000.0
2005-12-28 07:46:00,1.6282,1.6285,1.628,1.6282,136300000.0
2005-12-28 07:47:00,1.6285,1.6285,1.6279,1.628,136300000.0
2005-12-28 07:48:00,1.6279,1.628,1.6274,1.6276,136300000.0
2005-12-28 07:49:00,1.6278,1.6278,1.6271,1.6274,136300000.0
2005-12-28 07:50:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-12-28 07:51:00,1.6276,1.628,1.6274,1.6274,136300000.0
2005-12-28 07:52:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2005-12-28 07:53:00,1.6276,1.6276,1.627,1.627,136300000.0
2005-12-28 07:54:00,1.6271,1.6271,1.6268,1.6268,136300000.0
2005-12-28 07:55:00,1.627,1.6272,1.6269,1.627,136300000.0
2005-12-28 07:56:00,1.6269,1.627,1.6269,1.6269,136300000.0
2005-12-28 07:57:00,1.6268,1.6271,1.6268,1.627,136300000.0
2005-12-28 07:58:00,1.6272,1.6274,1.627,1.6272,136300000.0
2005-12-28 07:59:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2005-12-28 08:00:00,1.627,1.627,1.6269,1.627,136300000.0
2005-12-28 08:01:00,1.6269,1.6281,1.6269,1.6281,136300000.0
2005-12-28 08:02:00,1.628,1.6282,1.6279,1.6281,136300000.0
2005-12-28 08:03:00,1.628,1.6284,1.6279,1.6282,136300000.0
2005-12-28 08:04:00,1.6284,1.6284,1.6281,1.6282,136300000.0
2005-12-28 08:05:00,1.628,1.6282,1.6278,1.6278,136300000.0
2005-12-28 08:06:00,1.6279,1.6279,1.6274,1.6276,136300000.0
2005-12-28 08:07:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2005-12-28 08:08:00,1.6278,1.6282,1.6278,1.6281,136300000.0
2005-12-28 08:09:00,1.6276,1.6284,1.6274,1.6284,136300000.0
2005-12-28 08:10:00,1.6282,1.6294,1.6282,1.6292,136300000.0
2005-12-28 08:11:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-12-28 08:12:00,1.629,1.6324,1.629,1.6318,136300000.0
2005-12-28 08:13:00,1.6317,1.6317,1.6302,1.6306,136300000.0
2005-12-28 08:14:00,1.6305,1.6312,1.6304,1.6312,136300000.0
2005-12-28 08:15:00,1.6314,1.6319,1.63,1.6305,136300000.0
2005-12-28 08:16:00,1.6306,1.6315,1.63,1.63,136300000.0
2005-12-28 08:17:00,1.6299,1.6304,1.6294,1.6302,136300000.0
2005-12-28 08:18:00,1.6304,1.6305,1.6292,1.6296,136300000.0
2005-12-28 08:19:00,1.6294,1.63,1.6294,1.63,136300000.0
2005-12-28 08:20:00,1.6298,1.6302,1.6297,1.63,136300000.0
2005-12-28 08:21:00,1.6302,1.6306,1.6302,1.6306,136300000.0
2005-12-28 08:22:00,1.6307,1.6317,1.6306,1.6316,136300000.0
2005-12-28 08:23:00,1.6314,1.6317,1.631,1.6313,136300000.0
2005-12-28 08:24:00,1.6309,1.6313,1.6306,1.631,136300000.0
2005-12-28 08:25:00,1.6312,1.6313,1.6303,1.6309,136300000.0
2005-12-28 08:26:00,1.631,1.6312,1.6306,1.631,136300000.0
2005-12-28 08:27:00,1.6313,1.6313,1.6306,1.6306,136300000.0
2005-12-28 08:28:00,1.6305,1.6312,1.6304,1.6307,136300000.0
2005-12-28 08:29:00,1.6306,1.6307,1.6304,1.6304,136300000.0
2005-12-28 08:30:00,1.6305,1.6306,1.6303,1.6303,136300000.0
2005-12-28 08:31:00,1.6302,1.6307,1.63,1.6305,136300000.0
2005-12-28 08:32:00,1.6306,1.6309,1.6305,1.6306,136300000.0
2005-12-28 08:33:00,1.6302,1.6306,1.63,1.63,136300000.0
2005-12-28 08:34:00,1.6302,1.6304,1.6299,1.63,136300000.0
2005-12-28 08:35:00,1.6302,1.6304,1.63,1.63,136300000.0
2005-12-28 08:36:00,1.6302,1.6306,1.63,1.6306,136300000.0
2005-12-28 08:37:00,1.6304,1.6307,1.6304,1.6306,136300000.0
2005-12-28 08:38:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2005-12-28 08:39:00,1.6305,1.6305,1.6303,1.6304,136300000.0
2005-12-28 08:40:00,1.6305,1.6305,1.63,1.6302,136300000.0
2005-12-28 08:41:00,1.63,1.6305,1.63,1.6302,136300000.0
2005-12-28 08:42:00,1.6303,1.6306,1.63,1.63,136300000.0
2005-12-28 08:43:00,1.6302,1.6302,1.6299,1.63,136300000.0
2005-12-28 08:44:00,1.63,1.6302,1.6298,1.63,136300000.0
2005-12-28 08:45:00,1.6303,1.6306,1.63,1.6306,136300000.0
2005-12-28 08:46:00,1.6305,1.6306,1.63,1.6305,136300000.0
2005-12-28 08:47:00,1.6304,1.6307,1.6304,1.6306,136300000.0
2005-12-28 08:48:00,1.6307,1.631,1.6306,1.6307,136300000.0
2005-12-28 08:49:00,1.6312,1.6316,1.6306,1.6307,136300000.0
2005-12-28 08:50:00,1.6306,1.631,1.6302,1.6307,136300000.0
2005-12-28 08:51:00,1.6306,1.631,1.6306,1.631,136300000.0
2005-12-28 08:52:00,1.6312,1.6312,1.6309,1.631,136300000.0
2005-12-28 08:53:00,1.6312,1.6312,1.6307,1.6307,136300000.0
2005-12-28 08:54:00,1.6306,1.631,1.6298,1.6302,136300000.0
2005-12-28 08:55:00,1.63,1.6305,1.6297,1.63,136300000.0
2005-12-28 08:56:00,1.6299,1.63,1.6296,1.6297,136300000.0
2005-12-28 08:57:00,1.63,1.6306,1.63,1.6305,136300000.0
2005-12-28 08:58:00,1.6304,1.6317,1.6303,1.6313,136300000.0
2005-12-28 08:59:00,1.6312,1.6316,1.6309,1.6312,136300000.0
2005-12-28 09:00:00,1.6313,1.6319,1.6312,1.6312,136300000.0
2005-12-28 09:01:00,1.631,1.6314,1.631,1.6312,136300000.0
2005-12-28 09:02:00,1.6314,1.6314,1.6304,1.6304,136300000.0
2005-12-28 09:03:00,1.6302,1.6305,1.6291,1.6298,136300000.0
2005-12-28 09:04:00,1.6299,1.63,1.6296,1.6297,136300000.0
2005-12-28 09:05:00,1.6298,1.6298,1.6292,1.6294,136300000.0
2005-12-28 09:06:00,1.6292,1.6303,1.6292,1.6303,136300000.0
2005-12-28 09:07:00,1.6304,1.6306,1.6298,1.6299,136300000.0
2005-12-28 09:08:00,1.63,1.6303,1.63,1.6302,136300000.0
2005-12-28 09:09:00,1.6303,1.6303,1.6298,1.6298,136300000.0
2005-12-28 09:10:00,1.6297,1.6299,1.6296,1.6299,136300000.0
2005-12-28 09:11:00,1.6298,1.63,1.6294,1.63,136300000.0
2005-12-28 09:12:00,1.6299,1.63,1.6294,1.63,136300000.0
2005-12-28 09:13:00,1.6302,1.6306,1.6297,1.6303,136300000.0
2005-12-28 09:14:00,1.6305,1.6305,1.6299,1.6304,136300000.0
2005-12-28 09:15:00,1.6303,1.6306,1.63,1.6303,136300000.0
2005-12-28 09:16:00,1.6302,1.6302,1.6297,1.6302,136300000.0
2005-12-28 09:17:00,1.63,1.6302,1.6296,1.6298,136300000.0
2005-12-28 09:18:00,1.63,1.63,1.6299,1.63,136300000.0
2005-12-28 09:19:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2005-12-28 09:20:00,1.6298,1.6299,1.6297,1.6298,136300000.0
2005-12-28 09:21:00,1.6296,1.6299,1.6294,1.6297,136300000.0
2005-12-28 09:22:00,1.6294,1.6302,1.6294,1.63,136300000.0
2005-12-28 09:23:00,1.6299,1.63,1.6298,1.63,136300000.0
2005-12-28 09:24:00,1.6302,1.6304,1.6298,1.6304,136300000.0
2005-12-28 09:25:00,1.6305,1.6305,1.63,1.63,136300000.0
2005-12-28 09:26:00,1.6302,1.6302,1.6296,1.63,136300000.0
2005-12-28 09:27:00,1.63,1.6303,1.6298,1.6298,136300000.0
2005-12-28 09:28:00,1.63,1.63,1.6297,1.63,136300000.0
2005-12-28 09:29:00,1.6298,1.6303,1.6298,1.63,136300000.0
2005-12-28 09:30:00,1.6298,1.6306,1.6298,1.6306,136300000.0
2005-12-28 09:31:00,1.6305,1.6307,1.6303,1.6306,136300000.0
2005-12-28 09:32:00,1.6305,1.6312,1.6305,1.6305,136300000.0
2005-12-28 09:33:00,1.6304,1.631,1.6304,1.6309,136300000.0
2005-12-28 09:34:00,1.6307,1.6307,1.6304,1.6305,136300000.0
2005-12-28 09:35:00,1.6306,1.6306,1.6304,1.6304,136300000.0
2005-12-28 09:36:00,1.6302,1.6305,1.6302,1.6305,136300000.0
2005-12-28 09:37:00,1.6306,1.6306,1.63,1.6304,136300000.0
2005-12-28 09:38:00,1.6303,1.6304,1.6302,1.6303,136300000.0
2005-12-28 09:39:00,1.6304,1.6304,1.6302,1.6303,136300000.0
2005-12-28 09:40:00,1.6302,1.6303,1.6299,1.63,136300000.0
2005-12-28 09:41:00,1.6302,1.6304,1.63,1.6303,136300000.0
2005-12-28 09:42:00,1.6304,1.6306,1.6303,1.6303,136300000.0
2005-12-28 09:43:00,1.6304,1.6306,1.6303,1.6303,136300000.0
2005-12-28 09:44:00,1.6302,1.6306,1.6302,1.6304,136300000.0
2005-12-28 09:45:00,1.6305,1.6306,1.63,1.6304,136300000.0
2005-12-28 09:46:00,1.6306,1.6309,1.6303,1.6303,136300000.0
2005-12-28 09:47:00,1.6304,1.6304,1.63,1.6304,136300000.0
2005-12-28 09:48:00,1.6305,1.6305,1.6302,1.6303,136300000.0
2005-12-28 09:49:00,1.6304,1.6305,1.6303,1.6304,136300000.0
2005-12-28 09:50:00,1.6305,1.6306,1.63,1.6303,136300000.0
2005-12-28 09:51:00,1.6302,1.6306,1.6302,1.6304,136300000.0
2005-12-28 09:52:00,1.6305,1.6306,1.6305,1.6305,136300000.0
2005-12-28 09:53:00,1.6304,1.631,1.6304,1.6307,136300000.0
2005-12-28 09:54:00,1.6306,1.6314,1.6306,1.6312,136300000.0
2005-12-28 09:55:00,1.631,1.6315,1.6307,1.631,136300000.0
2005-12-28 09:56:00,1.6312,1.6318,1.6312,1.6316,136300000.0
2005-12-28 09:57:00,1.6317,1.6317,1.6315,1.6316,136300000.0
2005-12-28 09:58:00,1.6317,1.6317,1.631,1.6315,136300000.0
2005-12-28 09:59:00,1.6314,1.6318,1.6312,1.6315,136300000.0
2005-12-28 10:00:00,1.6317,1.6321,1.6316,1.6318,136300000.0
2005-12-28 10:01:00,1.6319,1.6321,1.6316,1.6317,136300000.0
2005-12-28 10:02:00,1.6316,1.6318,1.6314,1.6318,136300000.0
2005-12-28 10:03:00,1.6317,1.632,1.6314,1.6318,136300000.0
2005-12-28 10:04:00,1.6319,1.6322,1.6318,1.6318,136300000.0
2005-12-28 10:05:00,1.6319,1.6321,1.6318,1.6319,136300000.0
2005-12-28 10:06:00,1.632,1.632,1.6313,1.6313,136300000.0
2005-12-28 10:07:00,1.6312,1.6316,1.6312,1.6314,136300000.0
2005-12-28 10:08:00,1.6313,1.6314,1.631,1.631,136300000.0
2005-12-28 10:09:00,1.6309,1.6314,1.6309,1.6314,136300000.0
2005-12-28 10:10:00,1.6313,1.6314,1.631,1.631,136300000.0
2005-12-28 10:11:00,1.6309,1.631,1.63,1.631,136300000.0
2005-12-28 10:12:00,1.6312,1.6315,1.631,1.6314,136300000.0
2005-12-28 10:13:00,1.6315,1.6315,1.6307,1.6307,136300000.0
2005-12-28 10:14:00,1.6306,1.631,1.6304,1.6309,136300000.0
2005-12-28 10:15:00,1.6307,1.6309,1.6304,1.6309,136300000.0
2005-12-28 10:16:00,1.6307,1.6307,1.6305,1.6307,136300000.0
2005-12-28 10:17:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2005-12-28 10:18:00,1.6307,1.6309,1.6307,1.6309,136300000.0
2005-12-28 10:19:00,1.631,1.6314,1.631,1.631,136300000.0
2005-12-28 10:20:00,1.6309,1.6313,1.6309,1.6313,136300000.0
2005-12-28 10:21:00,1.631,1.6313,1.631,1.631,136300000.0
2005-12-28 10:22:00,1.6309,1.631,1.6307,1.631,136300000.0
2005-12-28 10:23:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-12-28 10:24:00,1.6309,1.631,1.6306,1.631,136300000.0
2005-12-28 10:25:00,1.6309,1.631,1.6307,1.631,136300000.0
2005-12-28 10:26:00,1.6309,1.631,1.6306,1.6306,136300000.0
2005-12-28 10:27:00,1.6307,1.6309,1.6306,1.6306,136300000.0
2005-12-28 10:28:00,1.6307,1.631,1.6306,1.631,136300000.0
2005-12-28 10:29:00,1.6313,1.6314,1.631,1.6312,136300000.0
2005-12-28 10:30:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2005-12-28 10:31:00,1.6314,1.6314,1.6312,1.6312,136300000.0
2005-12-28 10:32:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-12-28 10:33:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-12-28 10:34:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-12-28 10:36:00,1.6307,1.6307,1.6304,1.6304,136300000.0
2005-12-28 10:38:00,1.6305,1.6305,1.63,1.6302,136300000.0
2005-12-28 10:39:00,1.6303,1.6304,1.63,1.6302,136300000.0
2005-12-28 10:40:00,1.63,1.6302,1.6299,1.6302,136300000.0
2005-12-28 10:41:00,1.63,1.6302,1.63,1.63,136300000.0
2005-12-28 10:42:00,1.6303,1.6303,1.63,1.63,136300000.0
2005-12-28 10:43:00,1.6303,1.6303,1.6299,1.6299,136300000.0
2005-12-28 10:44:00,1.6298,1.6298,1.6296,1.6296,136300000.0
2005-12-28 10:45:00,1.6294,1.6297,1.6292,1.6292,136300000.0
2005-12-28 10:46:00,1.6292,1.6296,1.629,1.6296,136300000.0
2005-12-28 10:47:00,1.6294,1.63,1.6294,1.6297,136300000.0
2005-12-28 10:48:00,1.6296,1.6299,1.6294,1.6296,136300000.0
2005-12-28 10:49:00,1.6294,1.6299,1.6294,1.6298,136300000.0
2005-12-28 10:50:00,1.6297,1.63,1.6297,1.6299,136300000.0
2005-12-28 10:51:00,1.6297,1.63,1.6296,1.6299,136300000.0
2005-12-28 10:52:00,1.63,1.6302,1.6299,1.63,136300000.0
2005-12-28 10:53:00,1.6302,1.6306,1.6302,1.6302,136300000.0
2005-12-28 10:54:00,1.6303,1.6305,1.63,1.6305,136300000.0
2005-12-28 10:55:00,1.6304,1.6306,1.6302,1.6306,136300000.0
2005-12-28 10:56:00,1.6307,1.6307,1.6304,1.6306,136300000.0
2005-12-28 10:57:00,1.6305,1.6306,1.63,1.63,136300000.0
2005-12-28 10:58:00,1.6302,1.6307,1.6298,1.6307,136300000.0
2005-12-28 10:59:00,1.6309,1.631,1.6306,1.631,136300000.0
2005-12-28 11:00:00,1.6309,1.631,1.6306,1.6306,136300000.0
2005-12-28 11:01:00,1.6307,1.631,1.6307,1.6309,136300000.0
2005-12-28 11:02:00,1.631,1.631,1.6307,1.6307,136300000.0
2005-12-28 11:03:00,1.631,1.631,1.6307,1.6307,136300000.0
2005-12-28 11:04:00,1.6309,1.6313,1.6309,1.6312,136300000.0
2005-12-28 11:05:00,1.6313,1.6316,1.6312,1.6312,136300000.0
2005-12-28 11:06:00,1.6313,1.6315,1.6312,1.6315,136300000.0
2005-12-28 11:07:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2005-12-28 11:08:00,1.6313,1.6315,1.6313,1.6314,136300000.0
2005-12-28 11:09:00,1.6313,1.6316,1.6313,1.6313,136300000.0
2005-12-28 11:10:00,1.6314,1.6319,1.6312,1.6318,136300000.0
2005-12-28 11:11:00,1.632,1.632,1.6316,1.6316,136300000.0
2005-12-28 11:12:00,1.6317,1.6318,1.6316,1.6318,136300000.0
2005-12-28 11:13:00,1.6317,1.6318,1.6313,1.6314,136300000.0
2005-12-28 11:14:00,1.6315,1.6317,1.6313,1.6316,136300000.0
2005-12-28 11:15:00,1.6317,1.6319,1.6316,1.6317,136300000.0
2005-12-28 11:16:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2005-12-28 11:17:00,1.6317,1.6321,1.6317,1.632,136300000.0
2005-12-28 11:18:00,1.6321,1.6322,1.6317,1.632,136300000.0
2005-12-28 11:19:00,1.6319,1.632,1.6319,1.632,136300000.0
2005-12-28 11:20:00,1.6321,1.6322,1.632,1.632,136300000.0
2005-12-28 11:21:00,1.6322,1.6322,1.6319,1.6319,136300000.0
2005-12-28 11:24:00,1.632,1.6325,1.632,1.6324,136300000.0
2005-12-28 11:25:00,1.6325,1.633,1.6325,1.633,136300000.0
2005-12-28 11:26:00,1.6329,1.6331,1.6324,1.6331,136300000.0
2005-12-28 11:27:00,1.6333,1.6334,1.633,1.6334,136300000.0
2005-12-28 11:28:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2005-12-28 11:29:00,1.6334,1.6334,1.6333,1.6334,136300000.0
2005-12-28 11:30:00,1.6333,1.6336,1.6331,1.6336,136300000.0
2005-12-28 11:31:00,1.6337,1.6337,1.633,1.633,136300000.0
2005-12-28 11:32:00,1.6331,1.6331,1.6328,1.633,136300000.0
2005-12-28 11:33:00,1.6325,1.6329,1.6325,1.6329,136300000.0
2005-12-28 11:34:00,1.6328,1.6328,1.6325,1.6328,136300000.0
2005-12-28 11:35:00,1.6327,1.6328,1.6325,1.6328,136300000.0
2005-12-28 11:36:00,1.6329,1.6329,1.6324,1.6324,136300000.0
2005-12-28 11:37:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2005-12-28 11:38:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2005-12-28 11:39:00,1.6328,1.6329,1.6324,1.6324,136300000.0
2005-12-28 11:44:00,1.6327,1.6328,1.6324,1.6328,136300000.0
2005-12-28 11:45:00,1.6327,1.6328,1.6322,1.6324,136300000.0
2005-12-28 11:46:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2005-12-28 11:47:00,1.6325,1.6331,1.6325,1.6331,136300000.0
2005-12-28 11:48:00,1.633,1.6333,1.633,1.6333,136300000.0
2005-12-28 11:49:00,1.6334,1.6339,1.6333,1.6339,136300000.0
2005-12-28 11:50:00,1.634,1.634,1.6336,1.6339,136300000.0
2005-12-28 11:51:00,1.634,1.6342,1.6339,1.6342,136300000.0
2005-12-28 11:52:00,1.6341,1.6344,1.6341,1.6342,136300000.0
2005-12-28 11:53:00,1.6341,1.6344,1.6341,1.6344,136300000.0
2005-12-28 11:54:00,1.6343,1.6343,1.634,1.634,136300000.0
2005-12-28 11:55:00,1.6341,1.6345,1.634,1.6341,136300000.0
2005-12-28 11:56:00,1.6341,1.6342,1.6338,1.6342,136300000.0
2005-12-28 11:57:00,1.6342,1.6343,1.6337,1.6343,136300000.0
2005-12-28 11:58:00,1.6342,1.6343,1.634,1.6342,136300000.0
2005-12-28 11:59:00,1.6341,1.6346,1.634,1.6343,136300000.0
2005-12-28 12:00:00,1.6345,1.6346,1.6339,1.6343,136300000.0
2005-12-28 12:01:00,1.6346,1.6346,1.6341,1.6341,136300000.0
2005-12-28 12:02:00,1.6342,1.6344,1.6341,1.6344,136300000.0
2005-12-28 12:03:00,1.6342,1.6349,1.6342,1.6348,136300000.0
2005-12-28 12:04:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2005-12-28 12:05:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2005-12-28 12:06:00,1.6348,1.6348,1.6348,1.6348,136300000.0
2005-12-28 12:07:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2005-12-28 12:08:00,1.6342,1.6343,1.6341,1.6341,136300000.0
2005-12-28 12:09:00,1.634,1.6346,1.6338,1.6341,136300000.0
2005-12-28 12:10:00,1.634,1.6343,1.6338,1.6343,136300000.0
2005-12-28 12:11:00,1.6341,1.6344,1.6339,1.6344,136300000.0
2005-12-28 12:12:00,1.6342,1.6342,1.634,1.6341,136300000.0
2005-12-28 12:13:00,1.6342,1.6342,1.634,1.634,136300000.0
2005-12-28 12:14:00,1.6341,1.6345,1.6341,1.6344,136300000.0
2005-12-28 12:15:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2005-12-28 12:16:00,1.6344,1.6348,1.6344,1.6345,136300000.0
2005-12-28 12:17:00,1.6346,1.6346,1.6342,1.6345,136300000.0
2005-12-28 12:18:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2005-12-28 12:19:00,1.6345,1.6346,1.6343,1.6345,136300000.0
2005-12-28 12:20:00,1.6346,1.6346,1.634,1.634,136300000.0
2005-12-28 12:21:00,1.6341,1.6341,1.6341,1.6341,136300000.0
2005-12-28 12:22:00,1.634,1.6343,1.634,1.6341,136300000.0
2005-12-28 12:23:00,1.6339,1.634,1.6338,1.634,136300000.0
2005-12-28 12:24:00,1.6339,1.6343,1.6339,1.6343,136300000.0
2005-12-28 12:25:00,1.6341,1.6343,1.6341,1.6342,136300000.0
2005-12-28 12:26:00,1.6343,1.6343,1.6341,1.6343,136300000.0
2005-12-28 12:27:00,1.6342,1.6343,1.634,1.6343,136300000.0
2005-12-28 12:28:00,1.6342,1.6343,1.6341,1.6341,136300000.0
2005-12-28 12:29:00,1.634,1.634,1.634,1.634,136300000.0
2005-12-28 12:31:00,1.6341,1.6343,1.6341,1.6341,136300000.0
2005-12-28 12:32:00,1.6343,1.6343,1.6339,1.6339,136300000.0
2005-12-28 12:33:00,1.634,1.6341,1.6338,1.634,136300000.0
2005-12-28 12:34:00,1.6339,1.634,1.6339,1.634,136300000.0
2005-12-28 12:35:00,1.6339,1.6339,1.6337,1.6339,136300000.0
2005-12-28 12:36:00,1.6338,1.634,1.6337,1.6339,136300000.0
2005-12-28 12:37:00,1.634,1.6341,1.6337,1.6339,136300000.0
2005-12-28 12:38:00,1.634,1.634,1.6338,1.6339,136300000.0
2005-12-28 12:39:00,1.6338,1.6339,1.6337,1.6338,136300000.0
2005-12-28 12:40:00,1.6337,1.6337,1.6335,1.6336,136300000.0
2005-12-28 12:41:00,1.6335,1.6339,1.6335,1.6339,136300000.0
2005-12-28 12:42:00,1.634,1.634,1.6335,1.6335,136300000.0
2005-12-28 12:43:00,1.6336,1.6339,1.6336,1.6336,136300000.0
2005-12-28 12:44:00,1.6337,1.6339,1.6335,1.6339,136300000.0
2005-12-28 12:45:00,1.6338,1.6338,1.6338,1.6338,136300000.0
2005-12-28 12:46:00,1.6339,1.634,1.6337,1.6338,136300000.0
2005-12-28 12:47:00,1.634,1.6341,1.6338,1.6338,136300000.0
2005-12-28 12:48:00,1.6337,1.6342,1.6337,1.6341,136300000.0
2005-12-28 12:49:00,1.6343,1.6343,1.6342,1.6342,136300000.0
2005-12-28 12:51:00,1.634,1.6343,1.634,1.6342,136300000.0
2005-12-28 12:52:00,1.6341,1.6343,1.634,1.6343,136300000.0
2005-12-28 12:53:00,1.6343,1.6346,1.6343,1.6346,136300000.0
2005-12-28 12:54:00,1.6345,1.6346,1.6343,1.6345,136300000.0
2005-12-28 12:55:00,1.6346,1.6346,1.6344,1.6345,136300000.0
2005-12-28 12:56:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2005-12-28 12:57:00,1.6345,1.6346,1.6344,1.6346,136300000.0
2005-12-28 12:58:00,1.6345,1.6346,1.6344,1.6345,136300000.0
2005-12-28 12:59:00,1.6343,1.6346,1.6339,1.6339,136300000.0
2005-12-28 13:00:00,1.634,1.6346,1.634,1.6346,136300000.0
2005-12-28 13:01:00,1.6344,1.6346,1.6343,1.6344,136300000.0
2005-12-28 13:02:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2005-12-28 13:03:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2005-12-28 13:04:00,1.6349,1.6351,1.6346,1.6346,136300000.0
2005-12-28 13:05:00,1.6345,1.6346,1.6344,1.6345,136300000.0
2005-12-28 13:06:00,1.6344,1.6345,1.6344,1.6344,136300000.0
2005-12-28 13:07:00,1.6343,1.6343,1.6339,1.6339,136300000.0
2005-12-28 13:08:00,1.634,1.634,1.6337,1.6337,136300000.0
2005-12-28 13:09:00,1.6338,1.6339,1.6337,1.6337,136300000.0
2005-12-28 13:10:00,1.6337,1.6339,1.6337,1.6337,136300000.0
2005-12-28 13:11:00,1.6336,1.6336,1.6336,1.6336,136300000.0
2005-12-28 13:12:00,1.6338,1.6342,1.6337,1.634,136300000.0
2005-12-28 13:13:00,1.6341,1.6342,1.6338,1.6339,136300000.0
2005-12-28 13:14:00,1.6338,1.6341,1.6338,1.634,136300000.0
2005-12-28 13:15:00,1.6341,1.6343,1.634,1.6341,136300000.0
2005-12-28 13:16:00,1.6342,1.6344,1.6341,1.6344,136300000.0
2005-12-28 13:17:00,1.6343,1.6343,1.6337,1.6339,136300000.0
2005-12-28 13:18:00,1.6338,1.634,1.6337,1.6338,136300000.0
2005-12-28 13:19:00,1.6339,1.6339,1.6335,1.6335,136300000.0
2005-12-28 13:20:00,1.6334,1.6335,1.6333,1.6335,136300000.0
2005-12-28 13:21:00,1.6334,1.6335,1.6327,1.6328,136300000.0
2005-12-28 13:22:00,1.6331,1.6334,1.633,1.633,136300000.0
2005-12-28 13:23:00,1.6331,1.6331,1.633,1.6331,136300000.0
2005-12-28 13:24:00,1.6333,1.6334,1.6331,1.6334,136300000.0
2005-12-28 13:25:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2005-12-28 13:26:00,1.633,1.6331,1.6329,1.6329,136300000.0
2005-12-28 13:27:00,1.6329,1.6333,1.6329,1.6333,136300000.0
2005-12-28 13:28:00,1.6333,1.6337,1.6333,1.6336,136300000.0
2005-12-28 13:29:00,1.6335,1.6336,1.6331,1.6333,136300000.0
2005-12-28 13:30:00,1.6333,1.6334,1.6327,1.6329,136300000.0
2005-12-28 13:31:00,1.6327,1.6327,1.6322,1.6324,136300000.0
2005-12-28 13:32:00,1.6322,1.6325,1.6322,1.6324,136300000.0
2005-12-28 13:33:00,1.6325,1.6327,1.6324,1.6324,136300000.0
2005-12-28 13:36:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2005-12-28 13:37:00,1.6321,1.6322,1.632,1.6322,136300000.0
2005-12-28 13:38:00,1.6324,1.6324,1.6321,1.6321,136300000.0
2005-12-28 13:39:00,1.6322,1.6327,1.6322,1.6324,136300000.0
2005-12-28 13:41:00,1.6325,1.6327,1.6324,1.6327,136300000.0
2005-12-28 13:42:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2005-12-28 13:43:00,1.6324,1.6327,1.6324,1.6324,136300000.0
2005-12-28 13:45:00,1.6327,1.6327,1.6324,1.6324,136300000.0
2005-12-28 13:46:00,1.6327,1.6328,1.6324,1.6325,136300000.0
2005-12-28 13:47:00,1.6328,1.6328,1.6321,1.6321,136300000.0
2005-12-28 13:48:00,1.632,1.6324,1.632,1.6324,136300000.0
2005-12-28 13:49:00,1.6325,1.6333,1.6324,1.6333,136300000.0
2005-12-28 13:50:00,1.6331,1.6334,1.6331,1.6331,136300000.0
2005-12-28 13:51:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2005-12-28 13:52:00,1.633,1.6331,1.6329,1.633,136300000.0
2005-12-28 13:53:00,1.6329,1.633,1.6328,1.6328,136300000.0
2005-12-28 13:54:00,1.6328,1.633,1.6327,1.633,136300000.0
2005-12-28 13:55:00,1.6329,1.6335,1.6329,1.6335,136300000.0
2005-12-28 13:56:00,1.6334,1.6338,1.6331,1.6338,136300000.0
2005-12-28 13:57:00,1.6337,1.6337,1.6331,1.6334,136300000.0
2005-12-28 13:58:00,1.6333,1.6334,1.6333,1.6334,136300000.0
2005-12-28 13:59:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2005-12-28 14:00:00,1.633,1.6334,1.633,1.6331,136300000.0
2005-12-28 14:01:00,1.6333,1.6334,1.6331,1.6333,136300000.0
2005-12-28 14:02:00,1.6331,1.6333,1.633,1.6333,136300000.0
2005-12-28 14:03:00,1.6331,1.6331,1.633,1.633,136300000.0
2005-12-28 14:04:00,1.6329,1.6331,1.6329,1.6329,136300000.0
2005-12-28 14:05:00,1.6328,1.6329,1.6324,1.6325,136300000.0
2005-12-28 14:06:00,1.6324,1.6325,1.6321,1.6322,136300000.0
2005-12-28 14:07:00,1.6321,1.6321,1.6316,1.6316,136300000.0
2005-12-28 14:08:00,1.6317,1.6319,1.6317,1.6317,136300000.0
2005-12-28 14:09:00,1.6319,1.632,1.6319,1.6319,136300000.0
2005-12-28 14:10:00,1.632,1.632,1.6317,1.6317,136300000.0
2005-12-28 14:11:00,1.6316,1.6316,1.631,1.6313,136300000.0
2005-12-28 14:12:00,1.6312,1.6312,1.631,1.6312,136300000.0
2005-12-28 14:13:00,1.631,1.631,1.6306,1.6306,136300000.0
2005-12-28 14:14:00,1.6307,1.631,1.6304,1.6307,136300000.0
2005-12-28 14:15:00,1.6306,1.6312,1.6305,1.631,136300000.0
2005-12-28 14:16:00,1.6309,1.6312,1.6307,1.6309,136300000.0
2005-12-28 14:17:00,1.6306,1.6309,1.6302,1.6303,136300000.0
2005-12-28 14:18:00,1.6304,1.631,1.6303,1.631,136300000.0
2005-12-28 14:19:00,1.6313,1.6329,1.6313,1.6329,136300000.0
2005-12-28 14:20:00,1.6328,1.6328,1.6322,1.6324,136300000.0
2005-12-28 14:21:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2005-12-28 14:22:00,1.6321,1.6322,1.6316,1.6319,136300000.0
2005-12-28 14:23:00,1.632,1.6322,1.6317,1.632,136300000.0
2005-12-28 14:24:00,1.6319,1.632,1.6317,1.6317,136300000.0
2005-12-28 14:25:00,1.6318,1.6318,1.6307,1.6307,136300000.0
2005-12-28 14:26:00,1.6309,1.6314,1.6309,1.6314,136300000.0
2005-12-28 14:27:00,1.631,1.6314,1.631,1.631,136300000.0
2005-12-28 14:28:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2005-12-28 14:29:00,1.6307,1.631,1.6306,1.6309,136300000.0
2005-12-28 14:30:00,1.631,1.6313,1.6309,1.631,136300000.0
2005-12-28 14:31:00,1.6313,1.6314,1.631,1.631,136300000.0
2005-12-28 14:32:00,1.6309,1.631,1.6306,1.6309,136300000.0
2005-12-28 14:33:00,1.6307,1.6309,1.6306,1.6306,136300000.0
2005-12-28 14:34:00,1.6307,1.631,1.6306,1.631,136300000.0
2005-12-28 14:35:00,1.6309,1.631,1.6307,1.631,136300000.0
2005-12-28 14:36:00,1.6312,1.6312,1.631,1.6312,136300000.0
2005-12-28 14:37:00,1.6313,1.6313,1.6305,1.6306,136300000.0
2005-12-28 14:38:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-12-28 14:39:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2005-12-28 14:40:00,1.6307,1.6309,1.6306,1.6306,136300000.0
2005-12-28 14:41:00,1.6309,1.631,1.6305,1.631,136300000.0
2005-12-28 14:42:00,1.6309,1.6309,1.6306,1.6309,136300000.0
2005-12-28 14:43:00,1.6307,1.631,1.6306,1.6307,136300000.0
2005-12-28 14:44:00,1.6306,1.6307,1.6305,1.6306,136300000.0
2005-12-28 14:45:00,1.6305,1.6309,1.6304,1.6306,136300000.0
2005-12-28 14:46:00,1.6305,1.6306,1.6294,1.6297,136300000.0
2005-12-28 14:47:00,1.6299,1.63,1.6294,1.6296,136300000.0
2005-12-28 14:48:00,1.6294,1.6298,1.6294,1.6298,136300000.0
2005-12-28 14:49:00,1.6299,1.6304,1.6299,1.6304,136300000.0
2005-12-28 14:50:00,1.6305,1.6306,1.6303,1.6304,136300000.0
2005-12-28 14:51:00,1.6306,1.6309,1.6304,1.6306,136300000.0
2005-12-28 14:52:00,1.6305,1.6305,1.6305,1.6305,136300000.0
2005-12-28 14:53:00,1.6309,1.631,1.6306,1.6307,136300000.0
2005-12-28 14:54:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2005-12-28 14:55:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2005-12-28 14:56:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2005-12-28 14:57:00,1.631,1.6312,1.6309,1.6312,136300000.0
2005-12-28 14:58:00,1.631,1.631,1.6304,1.6305,136300000.0
2005-12-28 14:59:00,1.6306,1.6306,1.6303,1.6304,136300000.0
2005-12-28 15:00:00,1.6303,1.6304,1.6302,1.6303,136300000.0
2005-12-28 15:01:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-12-28 15:02:00,1.6302,1.6302,1.6296,1.6299,136300000.0
2005-12-28 15:03:00,1.63,1.63,1.6299,1.6299,136300000.0
2005-12-28 15:04:00,1.63,1.6302,1.63,1.63,136300000.0
2005-12-28 15:05:00,1.6299,1.63,1.6299,1.63,136300000.0
2005-12-28 15:06:00,1.6302,1.6303,1.6299,1.6302,136300000.0
2005-12-28 15:07:00,1.63,1.6303,1.6299,1.63,136300000.0
2005-12-28 15:08:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-12-28 15:09:00,1.6303,1.6303,1.6302,1.6303,136300000.0
2005-12-28 15:10:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-12-28 15:11:00,1.6299,1.6304,1.6297,1.6304,136300000.0
2005-12-28 15:12:00,1.6302,1.6303,1.63,1.6303,136300000.0
2005-12-28 15:13:00,1.63,1.63,1.6297,1.63,136300000.0
2005-12-28 15:14:00,1.6299,1.6302,1.6299,1.63,136300000.0
2005-12-28 15:15:00,1.6299,1.63,1.6294,1.6294,136300000.0
2005-12-28 15:16:00,1.6296,1.6299,1.6296,1.6299,136300000.0
2005-12-28 15:17:00,1.63,1.63,1.6297,1.6298,136300000.0
2005-12-28 15:18:00,1.63,1.6302,1.6297,1.6299,136300000.0
2005-12-28 15:19:00,1.63,1.63,1.6299,1.63,136300000.0
2005-12-28 15:20:00,1.6299,1.63,1.6298,1.6298,136300000.0
2005-12-28 15:21:00,1.6299,1.6299,1.6297,1.6299,136300000.0
2005-12-28 15:22:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2005-12-28 15:23:00,1.6299,1.63,1.6297,1.63,136300000.0
2005-12-28 15:25:00,1.6302,1.6305,1.63,1.6304,136300000.0
2005-12-28 15:26:00,1.6303,1.6305,1.6303,1.6304,136300000.0
2005-12-28 15:27:00,1.6303,1.6304,1.6302,1.6303,136300000.0
2005-12-28 15:28:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-12-28 15:29:00,1.6302,1.6303,1.63,1.63,136300000.0
2005-12-28 15:30:00,1.6299,1.6305,1.6299,1.6299,136300000.0
2005-12-28 15:31:00,1.6298,1.63,1.6297,1.6298,136300000.0
2005-12-28 15:32:00,1.6297,1.6304,1.6297,1.6303,136300000.0
2005-12-28 15:33:00,1.63,1.6305,1.63,1.6304,136300000.0
2005-12-28 15:34:00,1.6303,1.6307,1.6303,1.6306,136300000.0
2005-12-28 15:35:00,1.6307,1.6307,1.6306,1.6307,136300000.0
2005-12-28 15:36:00,1.631,1.6313,1.6309,1.631,136300000.0
2005-12-28 15:37:00,1.6313,1.6319,1.631,1.6316,136300000.0
2005-12-28 15:38:00,1.6317,1.6318,1.6316,1.6318,136300000.0
2005-12-28 15:39:00,1.6319,1.6321,1.6314,1.6319,136300000.0
2005-12-28 15:40:00,1.6318,1.6319,1.6314,1.6315,136300000.0
2005-12-28 15:41:00,1.6316,1.6322,1.6313,1.6317,136300000.0
2005-12-28 15:42:00,1.632,1.632,1.6315,1.6319,136300000.0
2005-12-28 15:43:00,1.6317,1.6322,1.6317,1.6322,136300000.0
2005-12-28 15:44:00,1.6321,1.6321,1.6317,1.6318,136300000.0
2005-12-28 15:45:00,1.6319,1.6321,1.6317,1.6318,136300000.0
2005-12-28 15:46:00,1.6317,1.632,1.6317,1.6318,136300000.0
2005-12-28 15:47:00,1.6317,1.6317,1.6316,1.6316,136300000.0
2005-12-28 15:48:00,1.6317,1.6318,1.6315,1.6315,136300000.0
2005-12-28 15:49:00,1.6313,1.6315,1.631,1.6313,136300000.0
2005-12-28 15:50:00,1.6312,1.6314,1.631,1.6312,136300000.0
2005-12-28 15:51:00,1.631,1.6312,1.6309,1.631,136300000.0
2005-12-28 15:52:00,1.6313,1.6314,1.631,1.631,136300000.0
2005-12-28 15:53:00,1.6309,1.6314,1.6306,1.6312,136300000.0
2005-12-28 15:54:00,1.6313,1.6315,1.6312,1.6315,136300000.0
2005-12-28 15:55:00,1.6314,1.6315,1.631,1.6314,136300000.0
2005-12-28 15:56:00,1.6315,1.6317,1.6315,1.6315,136300000.0
2005-12-28 15:57:00,1.6317,1.6318,1.6312,1.6318,136300000.0
2005-12-28 15:58:00,1.6316,1.6319,1.6315,1.6317,136300000.0
2005-12-28 15:59:00,1.6315,1.6319,1.6313,1.6319,136300000.0
2005-12-28 16:00:00,1.6318,1.6321,1.6314,1.6318,136300000.0
2005-12-28 16:01:00,1.632,1.6321,1.6314,1.6317,136300000.0
2005-12-28 16:02:00,1.6319,1.6324,1.6318,1.632,136300000.0
2005-12-28 16:03:00,1.6319,1.6321,1.631,1.6313,136300000.0
2005-12-28 16:04:00,1.6314,1.6314,1.6307,1.631,136300000.0
2005-12-28 16:05:00,1.6307,1.6312,1.6303,1.6305,136300000.0
2005-12-28 16:06:00,1.6306,1.6306,1.6298,1.6306,136300000.0
2005-12-28 16:07:00,1.6304,1.6306,1.6303,1.6304,136300000.0
2005-12-28 16:08:00,1.6303,1.6309,1.6303,1.6306,136300000.0
2005-12-28 16:09:00,1.6307,1.6309,1.6306,1.6306,136300000.0
2005-12-28 16:10:00,1.6307,1.6309,1.6304,1.6306,136300000.0
2005-12-28 16:11:00,1.6307,1.6313,1.6299,1.63,136300000.0
2005-12-28 16:12:00,1.6299,1.63,1.6298,1.63,136300000.0
2005-12-28 16:13:00,1.6302,1.6306,1.6302,1.6305,136300000.0
2005-12-28 16:14:00,1.6306,1.6306,1.6302,1.6303,136300000.0
2005-12-28 16:15:00,1.6299,1.6305,1.6298,1.6302,136300000.0
2005-12-28 16:16:00,1.63,1.63,1.6296,1.6296,136300000.0
2005-12-28 16:17:00,1.6297,1.6303,1.6296,1.6302,136300000.0
2005-12-28 16:18:00,1.63,1.6303,1.6299,1.6299,136300000.0
2005-12-28 16:19:00,1.6298,1.6305,1.6298,1.6304,136300000.0
2005-12-28 16:20:00,1.6303,1.6306,1.63,1.6306,136300000.0
2005-12-28 16:21:00,1.6305,1.6307,1.6302,1.6303,136300000.0
2005-12-28 16:22:00,1.6304,1.6306,1.6303,1.6304,136300000.0
2005-12-28 16:23:00,1.6303,1.6306,1.6302,1.6303,136300000.0
2005-12-28 16:24:00,1.6305,1.6306,1.6303,1.6305,136300000.0
2005-12-28 16:25:00,1.6304,1.631,1.6303,1.6309,136300000.0
2005-12-28 16:26:00,1.6307,1.631,1.6307,1.6307,136300000.0
2005-12-28 16:27:00,1.6309,1.631,1.6306,1.631,136300000.0
2005-12-28 16:28:00,1.6307,1.6312,1.6307,1.6312,136300000.0
2005-12-28 16:29:00,1.631,1.6313,1.631,1.631,136300000.0
2005-12-28 16:30:00,1.6312,1.6313,1.631,1.6313,136300000.0
2005-12-28 16:31:00,1.6312,1.6313,1.6306,1.631,136300000.0
2005-12-28 16:32:00,1.6309,1.6316,1.6307,1.6316,136300000.0
2005-12-28 16:33:00,1.6317,1.6322,1.6317,1.632,136300000.0
2005-12-28 16:34:00,1.6319,1.6319,1.6316,1.6317,136300000.0
2005-12-28 16:35:00,1.6316,1.6322,1.6316,1.632,136300000.0
2005-12-28 16:36:00,1.6321,1.6324,1.6321,1.6324,136300000.0
2005-12-28 16:37:00,1.6327,1.6328,1.6324,1.6325,136300000.0
2005-12-28 16:38:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2005-12-28 16:39:00,1.6324,1.6324,1.6319,1.632,136300000.0
2005-12-28 16:40:00,1.6318,1.6318,1.6314,1.6315,136300000.0
2005-12-28 16:41:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2005-12-28 16:42:00,1.6312,1.6315,1.6312,1.6314,136300000.0
2005-12-28 16:43:00,1.6312,1.6316,1.631,1.6315,136300000.0
2005-12-28 16:44:00,1.6314,1.6315,1.631,1.631,136300000.0
2005-12-28 16:45:00,1.6312,1.6313,1.6309,1.6309,136300000.0
2005-12-28 16:46:00,1.631,1.6312,1.6309,1.6309,136300000.0
2005-12-28 16:47:00,1.6309,1.6312,1.6309,1.631,136300000.0
2005-12-28 16:48:00,1.6309,1.6313,1.6307,1.6312,136300000.0
2005-12-28 16:49:00,1.631,1.6313,1.631,1.6312,136300000.0
2005-12-28 16:50:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-12-28 16:51:00,1.6309,1.631,1.6309,1.631,136300000.0
2005-12-28 16:52:00,1.6312,1.6317,1.6312,1.6316,136300000.0
2005-12-28 16:53:00,1.6315,1.6315,1.6312,1.6312,136300000.0
2005-12-28 16:54:00,1.6314,1.6315,1.6309,1.631,136300000.0
2005-12-28 16:55:00,1.6313,1.6314,1.63,1.6302,136300000.0
2005-12-28 16:56:00,1.6303,1.6306,1.6299,1.6305,136300000.0
2005-12-28 16:57:00,1.6306,1.6306,1.63,1.6302,136300000.0
2005-12-28 16:58:00,1.6302,1.6305,1.6294,1.63,136300000.0
2005-12-28 16:59:00,1.6302,1.6302,1.6294,1.6298,136300000.0
2005-12-28 17:00:00,1.6297,1.6299,1.6285,1.6292,136300000.0
2005-12-28 17:01:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2005-12-28 17:02:00,1.6291,1.6292,1.629,1.629,136300000.0
2005-12-28 17:03:00,1.6292,1.6292,1.6289,1.629,136300000.0
2005-12-28 17:04:00,1.6289,1.6294,1.6288,1.6294,136300000.0
2005-12-28 17:05:00,1.6292,1.6296,1.6291,1.6294,136300000.0
2005-12-28 17:06:00,1.6292,1.6294,1.6288,1.6288,136300000.0
2005-12-28 17:07:00,1.6287,1.6291,1.6286,1.6291,136300000.0
2005-12-28 17:08:00,1.6292,1.6292,1.6287,1.6289,136300000.0
2005-12-28 17:09:00,1.6288,1.6292,1.6288,1.6292,136300000.0
2005-12-28 17:10:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2005-12-28 17:11:00,1.6292,1.6294,1.6286,1.6292,136300000.0
2005-12-28 17:12:00,1.6294,1.6294,1.629,1.6292,136300000.0
2005-12-28 17:13:00,1.6291,1.6294,1.629,1.6294,136300000.0
2005-12-28 17:14:00,1.6296,1.6296,1.6287,1.6292,136300000.0
2005-12-28 17:15:00,1.6294,1.6294,1.629,1.6294,136300000.0
2005-12-28 17:16:00,1.6292,1.6292,1.629,1.629,136300000.0
2005-12-28 17:17:00,1.6291,1.6297,1.6291,1.6292,136300000.0
2005-12-28 17:18:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2005-12-28 17:19:00,1.6291,1.6291,1.6288,1.6288,136300000.0
2005-12-28 17:20:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2005-12-28 17:21:00,1.6291,1.6292,1.629,1.6292,136300000.0
2005-12-28 17:22:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2005-12-28 17:23:00,1.629,1.629,1.629,1.629,136300000.0
2005-12-28 17:24:00,1.6291,1.6292,1.629,1.6291,136300000.0
2005-12-28 17:25:00,1.629,1.629,1.629,1.629,136300000.0
2005-12-28 17:26:00,1.6291,1.6291,1.629,1.6291,136300000.0
2005-12-28 17:27:00,1.629,1.6294,1.629,1.6294,136300000.0
2005-12-28 17:28:00,1.6292,1.6294,1.6291,1.6292,136300000.0
2005-12-28 17:31:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2005-12-28 17:32:00,1.6291,1.6291,1.629,1.629,136300000.0
2005-12-28 17:33:00,1.6291,1.6291,1.629,1.6291,136300000.0
2005-12-28 17:34:00,1.629,1.6291,1.6285,1.6287,136300000.0
2005-12-28 17:35:00,1.6286,1.6292,1.6286,1.6291,136300000.0
2005-12-28 17:36:00,1.6292,1.6297,1.6292,1.6297,136300000.0
2005-12-28 17:37:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2005-12-28 17:38:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2005-12-28 17:39:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2005-12-28 17:40:00,1.6291,1.6292,1.6289,1.6289,136300000.0
2005-12-28 17:41:00,1.629,1.629,1.6288,1.6288,136300000.0
2005-12-28 17:42:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2005-12-28 17:43:00,1.6286,1.6287,1.6285,1.6287,136300000.0
2005-12-28 17:44:00,1.6288,1.6288,1.6282,1.6286,136300000.0
2005-12-28 17:45:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2005-12-28 17:46:00,1.6287,1.6289,1.6287,1.6287,136300000.0
2005-12-28 17:47:00,1.6289,1.6289,1.6284,1.6286,136300000.0
2005-12-28 17:48:00,1.6287,1.6292,1.6281,1.629,136300000.0
2005-12-28 17:49:00,1.6289,1.6289,1.627,1.6276,136300000.0
2005-12-28 17:50:00,1.6278,1.6278,1.6274,1.6278,136300000.0
2005-12-28 17:51:00,1.628,1.628,1.6274,1.6274,136300000.0
2005-12-28 17:52:00,1.6272,1.6272,1.6268,1.6268,136300000.0
2005-12-28 17:53:00,1.6267,1.6267,1.6259,1.6259,136300000.0
2005-12-28 17:54:00,1.6258,1.6259,1.6244,1.6256,136300000.0
2005-12-28 17:55:00,1.6258,1.6262,1.6256,1.6262,136300000.0
2005-12-28 17:56:00,1.6263,1.6263,1.6259,1.6261,136300000.0
2005-12-28 17:57:00,1.6262,1.6262,1.6252,1.6256,136300000.0
2005-12-28 17:58:00,1.6258,1.6264,1.6258,1.6259,136300000.0
2005-12-28 17:59:00,1.6258,1.6266,1.6258,1.6262,136300000.0
2005-12-28 18:00:00,1.6263,1.6266,1.6259,1.6259,136300000.0
2005-12-28 18:01:00,1.6262,1.6262,1.6249,1.6256,136300000.0
2005-12-28 18:02:00,1.6259,1.6259,1.625,1.6259,136300000.0
2005-12-28 18:03:00,1.6258,1.6259,1.6247,1.625,136300000.0
2005-12-28 18:04:00,1.6252,1.6252,1.6247,1.6252,136300000.0
2005-12-28 18:05:00,1.625,1.6262,1.625,1.6259,136300000.0
2005-12-28 18:06:00,1.6258,1.6263,1.6258,1.6259,136300000.0
2005-12-28 18:07:00,1.6258,1.6258,1.6252,1.6254,136300000.0
2005-12-28 18:08:00,1.6252,1.6252,1.6238,1.6244,136300000.0
2005-12-28 18:09:00,1.6247,1.6247,1.6233,1.6235,136300000.0
2005-12-28 18:10:00,1.6236,1.6246,1.6236,1.6246,136300000.0
2005-12-28 18:11:00,1.6247,1.6247,1.6241,1.6241,136300000.0
2005-12-28 18:12:00,1.6243,1.6246,1.6241,1.6244,136300000.0
2005-12-28 18:13:00,1.6246,1.6246,1.624,1.6243,136300000.0
2005-12-28 18:14:00,1.6244,1.625,1.6244,1.6246,136300000.0
2005-12-28 18:15:00,1.6247,1.6252,1.6247,1.6249,136300000.0
2005-12-28 18:16:00,1.625,1.6252,1.6246,1.6247,136300000.0
2005-12-28 18:17:00,1.6246,1.6247,1.6243,1.6246,136300000.0
2005-12-28 18:18:00,1.6244,1.6249,1.6243,1.6247,136300000.0
2005-12-28 18:19:00,1.6246,1.6249,1.6241,1.6247,136300000.0
2005-12-28 18:20:00,1.6249,1.6249,1.6244,1.6247,136300000.0
2005-12-28 18:21:00,1.6246,1.6247,1.6241,1.6241,136300000.0
2005-12-28 18:22:00,1.624,1.625,1.624,1.6247,136300000.0
2005-12-28 18:23:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-28 18:24:00,1.6243,1.6252,1.6243,1.6249,136300000.0
2005-12-28 18:25:00,1.625,1.6256,1.625,1.6256,136300000.0
2005-12-28 18:26:00,1.6254,1.6255,1.6249,1.625,136300000.0
2005-12-28 18:27:00,1.6249,1.625,1.6246,1.6246,136300000.0
2005-12-28 18:28:00,1.6247,1.6249,1.6244,1.6249,136300000.0
2005-12-28 18:29:00,1.6247,1.6254,1.6247,1.625,136300000.0
2005-12-28 18:30:00,1.6254,1.6258,1.625,1.625,136300000.0
2005-12-28 18:31:00,1.6252,1.6254,1.6249,1.6254,136300000.0
2005-12-28 18:32:00,1.6256,1.6264,1.6255,1.6263,136300000.0
2005-12-28 18:33:00,1.6261,1.6264,1.6261,1.6262,136300000.0
2005-12-28 18:34:00,1.6261,1.6264,1.6256,1.6264,136300000.0
2005-12-28 18:35:00,1.6262,1.6263,1.6259,1.6262,136300000.0
2005-12-28 18:36:00,1.6263,1.6266,1.6261,1.6264,136300000.0
2005-12-28 18:37:00,1.6262,1.6262,1.6259,1.6262,136300000.0
2005-12-28 18:38:00,1.6261,1.6268,1.6261,1.6267,136300000.0
2005-12-28 18:39:00,1.6266,1.627,1.6266,1.627,136300000.0
2005-12-28 18:40:00,1.6269,1.6271,1.6268,1.6268,136300000.0
2005-12-28 18:41:00,1.6267,1.6267,1.6264,1.6267,136300000.0
2005-12-28 18:42:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2005-12-28 18:43:00,1.6263,1.6266,1.6263,1.6266,136300000.0
2005-12-28 18:44:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2005-12-28 18:45:00,1.6269,1.6269,1.6267,1.6269,136300000.0
2005-12-28 18:46:00,1.6267,1.6267,1.6261,1.6261,136300000.0
2005-12-28 18:47:00,1.6262,1.6264,1.6261,1.6264,136300000.0
2005-12-28 18:49:00,1.6266,1.627,1.6264,1.6269,136300000.0
2005-12-28 18:50:00,1.627,1.6271,1.6269,1.6271,136300000.0
2005-12-28 18:51:00,1.6272,1.6274,1.6271,1.6272,136300000.0
2005-12-28 18:52:00,1.6271,1.6276,1.627,1.6274,136300000.0
2005-12-28 18:53:00,1.6272,1.6272,1.627,1.627,136300000.0
2005-12-28 18:54:00,1.6268,1.6272,1.6268,1.6268,136300000.0
2005-12-28 18:55:00,1.6269,1.627,1.6268,1.627,136300000.0
2005-12-28 18:56:00,1.6268,1.627,1.6268,1.6269,136300000.0
2005-12-28 18:57:00,1.627,1.627,1.6264,1.6264,136300000.0
2005-12-28 18:58:00,1.6266,1.627,1.6266,1.6267,136300000.0
2005-12-28 18:59:00,1.6266,1.6268,1.6256,1.6258,136300000.0
2005-12-28 19:00:00,1.6261,1.6261,1.6255,1.6255,136300000.0
2005-12-28 19:01:00,1.6252,1.6256,1.625,1.6255,136300000.0
2005-12-28 19:02:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2005-12-28 19:03:00,1.6255,1.6256,1.625,1.6252,136300000.0
2005-12-28 19:04:00,1.6254,1.6255,1.6246,1.6252,136300000.0
2005-12-28 19:05:00,1.6254,1.6254,1.625,1.6252,136300000.0
2005-12-28 19:06:00,1.625,1.625,1.6247,1.6247,136300000.0
2005-12-28 19:07:00,1.6246,1.6256,1.6246,1.6256,136300000.0
2005-12-28 19:08:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2005-12-28 19:09:00,1.6258,1.6259,1.6252,1.6256,136300000.0
2005-12-28 19:10:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2005-12-28 19:11:00,1.6255,1.6255,1.6249,1.6254,136300000.0
2005-12-28 19:12:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-12-28 19:13:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-12-28 19:15:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-12-28 19:17:00,1.6254,1.6259,1.6254,1.6259,136300000.0
2005-12-28 19:18:00,1.6258,1.6261,1.6258,1.6259,136300000.0
2005-12-28 19:19:00,1.6258,1.6258,1.6255,1.6258,136300000.0
2005-12-28 19:20:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2005-12-28 19:22:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-12-28 19:23:00,1.6256,1.6264,1.6255,1.6261,136300000.0
2005-12-28 19:24:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2005-12-28 19:25:00,1.6261,1.6262,1.6256,1.6259,136300000.0
2005-12-28 19:26:00,1.6261,1.6262,1.6256,1.6258,136300000.0
2005-12-28 19:27:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2005-12-28 19:28:00,1.6256,1.6261,1.6256,1.6259,136300000.0
2005-12-28 19:29:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-12-28 19:32:00,1.6258,1.6258,1.6252,1.6254,136300000.0
2005-12-28 19:33:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2005-12-28 19:34:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2005-12-28 19:36:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-12-28 19:38:00,1.6258,1.6259,1.6255,1.6255,136300000.0
2005-12-28 19:39:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-12-28 19:40:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2005-12-28 19:41:00,1.6252,1.6255,1.6252,1.6255,136300000.0
2005-12-28 19:42:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2005-12-28 19:43:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-28 19:44:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2005-12-28 19:45:00,1.6252,1.6252,1.625,1.625,136300000.0
2005-12-28 19:46:00,1.6252,1.6255,1.6252,1.6255,136300000.0
2005-12-28 19:47:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2005-12-28 19:48:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2005-12-28 19:49:00,1.6255,1.6255,1.6252,1.6255,136300000.0
2005-12-28 19:50:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2005-12-28 19:51:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-12-28 19:55:00,1.625,1.6254,1.625,1.6254,136300000.0
2005-12-28 19:56:00,1.6252,1.6252,1.6249,1.6249,136300000.0
2005-12-28 19:57:00,1.6252,1.6252,1.6249,1.625,136300000.0
2005-12-28 19:58:00,1.6252,1.6254,1.6249,1.6252,136300000.0
2005-12-28 19:59:00,1.625,1.6252,1.625,1.625,136300000.0
2005-12-28 20:00:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-12-28 20:01:00,1.625,1.6252,1.6243,1.6247,136300000.0
2005-12-28 20:02:00,1.6246,1.6252,1.6246,1.6249,136300000.0
2005-12-28 20:03:00,1.6252,1.6252,1.6249,1.6249,136300000.0
2005-12-28 20:04:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-28 20:05:00,1.6239,1.6241,1.6237,1.6239,136300000.0
2005-12-28 20:06:00,1.6237,1.6241,1.6236,1.6237,136300000.0
2005-12-28 20:07:00,1.6236,1.624,1.6236,1.6237,136300000.0
2005-12-28 20:08:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2005-12-28 20:09:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2005-12-28 20:10:00,1.6236,1.6239,1.6231,1.6239,136300000.0
2005-12-28 20:11:00,1.6238,1.6241,1.6237,1.6239,136300000.0
2005-12-28 20:12:00,1.6238,1.6238,1.6229,1.6229,136300000.0
2005-12-28 20:13:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-12-28 20:14:00,1.6229,1.6229,1.6224,1.6228,136300000.0
2005-12-28 20:15:00,1.6226,1.6231,1.6224,1.6229,136300000.0
2005-12-28 20:16:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-12-28 20:17:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2005-12-28 20:18:00,1.6229,1.6234,1.6229,1.6231,136300000.0
2005-12-28 20:19:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2005-12-28 20:20:00,1.6229,1.6234,1.6229,1.6229,136300000.0
2005-12-28 20:21:00,1.6231,1.6231,1.6224,1.6226,136300000.0
2005-12-28 20:22:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-12-28 20:23:00,1.6224,1.6224,1.6221,1.6223,136300000.0
2005-12-28 20:24:00,1.6224,1.6224,1.622,1.622,136300000.0
2005-12-28 20:25:00,1.6221,1.6221,1.6219,1.622,136300000.0
2005-12-28 20:26:00,1.6221,1.6223,1.6215,1.6215,136300000.0
2005-12-28 20:27:00,1.6217,1.6219,1.6215,1.6216,136300000.0
2005-12-28 20:28:00,1.6217,1.6226,1.6216,1.6224,136300000.0
2005-12-28 20:29:00,1.6221,1.6231,1.6221,1.6228,136300000.0
2005-12-28 20:30:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2005-12-28 20:31:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-28 20:32:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-28 20:33:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-12-28 20:34:00,1.6233,1.6234,1.6228,1.6228,136300000.0
2005-12-28 20:35:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2005-12-28 20:36:00,1.6224,1.6224,1.6219,1.6221,136300000.0
2005-12-28 20:37:00,1.6223,1.6223,1.6216,1.6216,136300000.0
2005-12-28 20:38:00,1.6217,1.6219,1.6217,1.6217,136300000.0
2005-12-28 20:40:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2005-12-28 20:41:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2005-12-28 20:42:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-28 20:43:00,1.6213,1.6218,1.6213,1.6217,136300000.0
2005-12-28 20:44:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2005-12-28 20:45:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2005-12-28 20:48:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-12-28 20:49:00,1.6215,1.6215,1.6214,1.6214,136300000.0
2005-12-28 20:50:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-12-28 20:51:00,1.6214,1.6216,1.6211,1.6215,136300000.0
2005-12-28 20:52:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2005-12-28 20:53:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2005-12-28 20:54:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2005-12-28 20:56:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2005-12-28 20:57:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2005-12-28 20:58:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2005-12-28 20:59:00,1.6213,1.6217,1.6213,1.6216,136300000.0
2005-12-28 21:00:00,1.6217,1.6223,1.6217,1.6219,136300000.0
2005-12-28 21:01:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2005-12-28 21:02:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2005-12-28 21:03:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2005-12-28 21:05:00,1.622,1.6221,1.6214,1.6217,136300000.0
2005-12-28 21:06:00,1.6218,1.6219,1.6215,1.6215,136300000.0
2005-12-28 21:07:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-28 21:08:00,1.6216,1.6217,1.6213,1.6216,136300000.0
2005-12-28 21:09:00,1.6214,1.6216,1.6213,1.6215,136300000.0
2005-12-28 21:10:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2005-12-28 21:11:00,1.6211,1.6215,1.6211,1.6215,136300000.0
2005-12-28 21:12:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2005-12-28 21:13:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2005-12-28 21:14:00,1.6217,1.6218,1.6215,1.6215,136300000.0
2005-12-28 21:15:00,1.6214,1.622,1.6214,1.6215,136300000.0
2005-12-28 21:16:00,1.6216,1.6218,1.6215,1.6216,136300000.0
2005-12-28 21:17:00,1.6218,1.622,1.6216,1.6217,136300000.0
2005-12-28 21:18:00,1.6216,1.6221,1.6214,1.6214,136300000.0
2005-12-28 21:19:00,1.6216,1.6217,1.6214,1.6214,136300000.0
2005-12-28 21:20:00,1.6215,1.6216,1.6211,1.6214,136300000.0
2005-12-28 21:21:00,1.6215,1.6215,1.6211,1.6211,136300000.0
2005-12-28 21:22:00,1.6213,1.6215,1.6213,1.6213,136300000.0
2005-12-28 21:23:00,1.6214,1.6216,1.6213,1.6216,136300000.0
2005-12-28 21:24:00,1.6215,1.6218,1.6211,1.6216,136300000.0
2005-12-28 21:25:00,1.6215,1.6215,1.6209,1.6214,136300000.0
2005-12-28 21:26:00,1.6218,1.6221,1.6215,1.622,136300000.0
2005-12-28 21:27:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2005-12-28 21:28:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2005-12-28 21:29:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-12-28 21:30:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-12-28 21:32:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2005-12-28 21:33:00,1.6228,1.6229,1.6224,1.6229,136300000.0
2005-12-28 21:34:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-12-28 21:35:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-28 21:36:00,1.6231,1.6231,1.6226,1.6226,136300000.0
2005-12-28 21:37:00,1.6226,1.6228,1.6223,1.6224,136300000.0
2005-12-28 21:38:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-12-28 21:39:00,1.6226,1.6229,1.6224,1.6224,136300000.0
2005-12-28 21:40:00,1.6228,1.6231,1.6228,1.6229,136300000.0
2005-12-28 21:41:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2005-12-28 21:42:00,1.6235,1.6235,1.6226,1.6226,136300000.0
2005-12-28 21:43:00,1.6224,1.6228,1.6224,1.6226,136300000.0
2005-12-28 21:44:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2005-12-28 21:45:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2005-12-28 21:46:00,1.6229,1.6233,1.6229,1.6229,136300000.0
2005-12-28 21:47:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-12-28 21:49:00,1.6228,1.6229,1.6228,1.6228,136300000.0
2005-12-28 21:50:00,1.6224,1.6229,1.6221,1.6224,136300000.0
2005-12-28 21:52:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-12-28 21:53:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-12-28 21:55:00,1.6226,1.6228,1.6221,1.6228,136300000.0
2005-12-28 21:56:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2005-12-28 22:00:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2005-12-28 22:01:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2005-12-28 22:05:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2005-12-28 22:06:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2005-12-28 22:07:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-28 22:09:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-28 22:11:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-28 22:12:00,1.6229,1.6234,1.6229,1.6234,136300000.0
2005-12-28 22:13:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2005-12-28 22:14:00,1.6234,1.6235,1.6231,1.6233,136300000.0
2005-12-28 22:15:00,1.6234,1.6235,1.6231,1.6234,136300000.0
2005-12-28 22:16:00,1.6233,1.6235,1.6231,1.6234,136300000.0
2005-12-28 22:17:00,1.6233,1.6234,1.6229,1.6229,136300000.0
2005-12-28 22:18:00,1.6231,1.6235,1.6229,1.6231,136300000.0
2005-12-28 22:21:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-28 22:22:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-28 22:23:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2005-12-28 22:24:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-28 22:25:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-28 22:28:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-12-28 22:29:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-28 22:30:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-12-28 22:31:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2005-12-28 22:32:00,1.6233,1.6235,1.6233,1.6234,136300000.0
2005-12-28 22:33:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2005-12-28 22:34:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-12-28 22:35:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2005-12-28 22:36:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2005-12-28 22:37:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2005-12-28 22:39:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-28 22:40:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-28 22:41:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-28 22:43:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-28 22:46:00,1.6234,1.6234,1.6231,1.6234,136300000.0
2005-12-28 22:47:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-12-28 22:48:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2005-12-28 22:50:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2005-12-28 22:52:00,1.6233,1.6234,1.6233,1.6233,136300000.0
2005-12-28 22:53:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-28 22:54:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-28 22:55:00,1.6231,1.6231,1.6226,1.6229,136300000.0
2005-12-28 22:56:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2005-12-28 22:57:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-12-28 23:00:00,1.6223,1.6224,1.6219,1.622,136300000.0
2005-12-28 23:01:00,1.6217,1.6223,1.6217,1.6223,136300000.0
2005-12-28 23:02:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2005-12-28 23:03:00,1.6224,1.6224,1.622,1.622,136300000.0
2005-12-28 23:04:00,1.6219,1.6221,1.6215,1.622,136300000.0
2005-12-28 23:05:00,1.6218,1.6219,1.6217,1.6218,136300000.0
2005-12-28 23:06:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2005-12-28 23:07:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2005-12-28 23:08:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2005-12-28 23:09:00,1.6217,1.6223,1.6215,1.622,136300000.0
2005-12-28 23:10:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-12-28 23:11:00,1.6219,1.6219,1.6211,1.6214,136300000.0
2005-12-28 23:12:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2005-12-28 23:13:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2005-12-28 23:14:00,1.6217,1.6217,1.6215,1.6216,136300000.0
2005-12-28 23:15:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2005-12-28 23:16:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2005-12-28 23:17:00,1.6218,1.6218,1.6213,1.6213,136300000.0
2005-12-28 23:18:00,1.6215,1.6221,1.6215,1.622,136300000.0
2005-12-28 23:19:00,1.6219,1.6219,1.6215,1.6215,136300000.0
2005-12-28 23:20:00,1.6211,1.6213,1.6209,1.6213,136300000.0
2005-12-28 23:21:00,1.6219,1.6219,1.6211,1.6213,136300000.0
2005-12-28 23:22:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-28 23:25:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-28 23:26:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-28 23:27:00,1.6209,1.6217,1.6209,1.6211,136300000.0
2005-12-28 23:28:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2005-12-28 23:29:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2005-12-28 23:30:00,1.6216,1.6217,1.6215,1.6215,136300000.0
2005-12-28 23:31:00,1.6214,1.6215,1.6211,1.6214,136300000.0
2005-12-28 23:32:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2005-12-28 23:33:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2005-12-28 23:34:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2005-12-28 23:35:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2005-12-28 23:38:00,1.6219,1.6224,1.6216,1.6224,136300000.0
2005-12-28 23:39:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2005-12-28 23:40:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2005-12-28 23:41:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-12-28 23:42:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2005-12-28 23:43:00,1.622,1.622,1.622,1.622,136300000.0
2005-12-28 23:44:00,1.6221,1.6221,1.622,1.622,136300000.0
2005-12-28 23:45:00,1.6219,1.6224,1.6219,1.6224,136300000.0
2005-12-28 23:46:00,1.6223,1.6233,1.6223,1.6233,136300000.0
2005-12-28 23:47:00,1.6229,1.6233,1.6228,1.6229,136300000.0
2005-12-28 23:48:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2005-12-28 23:49:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-28 23:51:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-12-28 23:53:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-12-28 23:54:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-28 23:55:00,1.6231,1.6235,1.6231,1.6233,136300000.0
2005-12-28 23:56:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2005-12-28 23:57:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-12-28 23:58:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2005-12-28 23:59:00,1.6235,1.6237,1.6234,1.6236,136300000.0
2005-12-29 00:00:00,1.6237,1.6239,1.6236,1.6239,136300000.0
2005-12-29 00:01:00,1.6237,1.6243,1.6236,1.6243,136300000.0
2005-12-29 00:02:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 00:03:00,1.6243,1.6246,1.6243,1.6244,136300000.0
2005-12-29 00:04:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2005-12-29 00:05:00,1.624,1.624,1.6238,1.6238,136300000.0
2005-12-29 00:06:00,1.6239,1.6239,1.6234,1.6235,136300000.0
2005-12-29 00:07:00,1.6234,1.6238,1.6233,1.6235,136300000.0
2005-12-29 00:08:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2005-12-29 00:09:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-12-29 00:10:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-12-29 00:14:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-12-29 00:16:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2005-12-29 00:17:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-29 00:18:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2005-12-29 00:19:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2005-12-29 00:20:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2005-12-29 00:21:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-29 00:22:00,1.6238,1.6238,1.6235,1.6235,136300000.0
2005-12-29 00:23:00,1.6234,1.6234,1.6228,1.6229,136300000.0
2005-12-29 00:24:00,1.6228,1.6235,1.6228,1.6231,136300000.0
2005-12-29 00:25:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-29 00:29:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-29 00:30:00,1.6233,1.6234,1.6233,1.6233,136300000.0
2005-12-29 00:31:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2005-12-29 00:32:00,1.6235,1.6237,1.6233,1.6233,136300000.0
2005-12-29 00:33:00,1.6234,1.6237,1.6233,1.6235,136300000.0
2005-12-29 00:34:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2005-12-29 00:35:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2005-12-29 00:36:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2005-12-29 00:37:00,1.6237,1.6241,1.6235,1.6238,136300000.0
2005-12-29 00:38:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-12-29 00:39:00,1.6236,1.6238,1.6236,1.6237,136300000.0
2005-12-29 00:40:00,1.6238,1.6238,1.6234,1.6237,136300000.0
2005-12-29 00:41:00,1.6238,1.6238,1.6235,1.6235,136300000.0
2005-12-29 00:42:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2005-12-29 00:44:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2005-12-29 00:45:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-29 00:46:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-12-29 00:47:00,1.6237,1.6237,1.6233,1.6233,136300000.0
2005-12-29 00:48:00,1.6234,1.6236,1.6231,1.6231,136300000.0
2005-12-29 00:49:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-12-29 00:51:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-29 00:52:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-29 00:53:00,1.6234,1.6236,1.6229,1.6233,136300000.0
2005-12-29 00:54:00,1.6235,1.6236,1.6231,1.6231,136300000.0
2005-12-29 00:55:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-12-29 00:56:00,1.6229,1.6235,1.6229,1.6231,136300000.0
2005-12-29 00:57:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2005-12-29 00:58:00,1.6231,1.6233,1.6229,1.6233,136300000.0
2005-12-29 00:59:00,1.6234,1.6234,1.6229,1.6231,136300000.0
2005-12-29 01:00:00,1.6234,1.6234,1.6229,1.6229,136300000.0
2005-12-29 01:01:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-29 01:02:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-12-29 01:03:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-12-29 01:04:00,1.6233,1.6234,1.6229,1.6234,136300000.0
2005-12-29 01:05:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2005-12-29 01:06:00,1.6233,1.6235,1.6231,1.6231,136300000.0
2005-12-29 01:07:00,1.6233,1.6235,1.6233,1.6233,136300000.0
2005-12-29 01:08:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2005-12-29 01:09:00,1.6237,1.6238,1.6235,1.6238,136300000.0
2005-12-29 01:10:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2005-12-29 01:11:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-29 01:13:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 01:14:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 01:15:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-29 01:17:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 01:18:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-12-29 01:19:00,1.6249,1.6249,1.6246,1.6249,136300000.0
2005-12-29 01:20:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-29 01:21:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-29 01:22:00,1.6247,1.6252,1.6247,1.6252,136300000.0
2005-12-29 01:23:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2005-12-29 01:24:00,1.6258,1.6258,1.6254,1.6256,136300000.0
2005-12-29 01:25:00,1.6255,1.6259,1.6255,1.6259,136300000.0
2005-12-29 01:26:00,1.6258,1.6282,1.6258,1.6274,136300000.0
2005-12-29 01:27:00,1.6278,1.6278,1.6269,1.6271,136300000.0
2005-12-29 01:28:00,1.627,1.6276,1.6268,1.6274,136300000.0
2005-12-29 01:29:00,1.6276,1.6282,1.6276,1.6279,136300000.0
2005-12-29 01:30:00,1.6274,1.6278,1.6274,1.6276,136300000.0
2005-12-29 01:31:00,1.6274,1.6287,1.6274,1.6281,136300000.0
2005-12-29 01:32:00,1.6282,1.6282,1.6278,1.628,136300000.0
2005-12-29 01:33:00,1.6279,1.628,1.6276,1.6278,136300000.0
2005-12-29 01:34:00,1.628,1.6281,1.6276,1.6281,136300000.0
2005-12-29 01:35:00,1.6281,1.6281,1.6278,1.6281,136300000.0
2005-12-29 01:36:00,1.6279,1.6281,1.6276,1.6278,136300000.0
2005-12-29 01:37:00,1.6276,1.6278,1.6274,1.6278,136300000.0
2005-12-29 01:38:00,1.6276,1.6276,1.6272,1.6274,136300000.0
2005-12-29 01:39:00,1.6272,1.6274,1.6272,1.6272,136300000.0
2005-12-29 01:40:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2005-12-29 01:41:00,1.6276,1.6276,1.6272,1.6272,136300000.0
2005-12-29 01:42:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2005-12-29 01:43:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2005-12-29 01:44:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2005-12-29 01:45:00,1.6274,1.6274,1.6268,1.6269,136300000.0
2005-12-29 01:46:00,1.627,1.627,1.6269,1.627,136300000.0
2005-12-29 01:47:00,1.6269,1.627,1.6268,1.6269,136300000.0
2005-12-29 01:48:00,1.6264,1.6267,1.6264,1.6266,136300000.0
2005-12-29 01:49:00,1.6264,1.6264,1.6259,1.6261,136300000.0
2005-12-29 01:50:00,1.6262,1.6262,1.6256,1.6259,136300000.0
2005-12-29 01:51:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2005-12-29 01:52:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2005-12-29 01:53:00,1.6258,1.6261,1.6258,1.6261,136300000.0
2005-12-29 01:54:00,1.6259,1.6266,1.6259,1.6266,136300000.0
2005-12-29 01:55:00,1.6267,1.6276,1.6266,1.6268,136300000.0
2005-12-29 01:56:00,1.6267,1.6269,1.6264,1.6264,136300000.0
2005-12-29 01:57:00,1.6261,1.6261,1.6255,1.6255,136300000.0
2005-12-29 01:58:00,1.6254,1.6256,1.625,1.6254,136300000.0
2005-12-29 01:59:00,1.625,1.625,1.6246,1.6246,136300000.0
2005-12-29 02:00:00,1.6244,1.625,1.6244,1.625,136300000.0
2005-12-29 02:01:00,1.6249,1.6255,1.6249,1.6252,136300000.0
2005-12-29 02:02:00,1.6255,1.6255,1.6252,1.6254,136300000.0
2005-12-29 02:03:00,1.6252,1.6256,1.6252,1.6255,136300000.0
2005-12-29 02:04:00,1.6256,1.6259,1.6256,1.6258,136300000.0
2005-12-29 02:05:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2005-12-29 02:06:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-12-29 02:07:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2005-12-29 02:08:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2005-12-29 02:09:00,1.6259,1.6259,1.6254,1.6254,136300000.0
2005-12-29 02:10:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2005-12-29 02:11:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2005-12-29 02:12:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2005-12-29 02:13:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2005-12-29 02:14:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-12-29 02:15:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2005-12-29 02:16:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2005-12-29 02:17:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-12-29 02:19:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2005-12-29 02:21:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2005-12-29 02:22:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2005-12-29 02:23:00,1.6258,1.6259,1.6255,1.6255,136300000.0
2005-12-29 02:24:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2005-12-29 02:25:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2005-12-29 02:26:00,1.625,1.625,1.6247,1.6249,136300000.0
2005-12-29 02:27:00,1.6247,1.6249,1.6241,1.6241,136300000.0
2005-12-29 02:28:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-12-29 02:29:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2005-12-29 02:30:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 02:31:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 02:32:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-29 02:33:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 02:34:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 02:35:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-29 02:36:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 02:37:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-29 02:38:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2005-12-29 02:39:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 02:40:00,1.6241,1.6244,1.624,1.6241,136300000.0
2005-12-29 02:41:00,1.624,1.6244,1.6239,1.6241,136300000.0
2005-12-29 02:42:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 02:44:00,1.624,1.6244,1.6239,1.6244,136300000.0
2005-12-29 02:46:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2005-12-29 02:48:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-29 02:49:00,1.6244,1.6244,1.624,1.624,136300000.0
2005-12-29 02:50:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-12-29 02:51:00,1.6241,1.6241,1.624,1.6241,136300000.0
2005-12-29 02:52:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-12-29 02:54:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-29 02:55:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-12-29 02:56:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-29 02:57:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2005-12-29 02:59:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-12-29 03:00:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2005-12-29 03:01:00,1.6244,1.6249,1.6241,1.6241,136300000.0
2005-12-29 03:02:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 03:05:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 03:10:00,1.624,1.624,1.624,1.624,136300000.0
2005-12-29 03:11:00,1.6238,1.624,1.6237,1.6237,136300000.0
2005-12-29 03:12:00,1.6238,1.6238,1.6235,1.6236,136300000.0
2005-12-29 03:13:00,1.6235,1.6236,1.6233,1.6233,136300000.0
2005-12-29 03:14:00,1.6235,1.6237,1.6235,1.6235,136300000.0
2005-12-29 03:15:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2005-12-29 03:16:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-12-29 03:17:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-29 03:18:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-12-29 03:19:00,1.6231,1.6234,1.6228,1.6234,136300000.0
2005-12-29 03:20:00,1.6231,1.6236,1.6231,1.6236,136300000.0
2005-12-29 03:21:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2005-12-29 03:22:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2005-12-29 03:23:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2005-12-29 03:24:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2005-12-29 03:26:00,1.6234,1.6236,1.6233,1.6236,136300000.0
2005-12-29 03:27:00,1.6237,1.6239,1.6236,1.6238,136300000.0
2005-12-29 03:28:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2005-12-29 03:29:00,1.6239,1.624,1.6238,1.624,136300000.0
2005-12-29 03:30:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-29 03:32:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-29 03:34:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 03:38:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 03:43:00,1.624,1.6241,1.6239,1.624,136300000.0
2005-12-29 03:44:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2005-12-29 03:45:00,1.624,1.624,1.6239,1.6239,136300000.0
2005-12-29 03:46:00,1.624,1.6244,1.624,1.6244,136300000.0
2005-12-29 03:48:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-29 03:50:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-29 03:52:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-29 03:53:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2005-12-29 03:54:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-29 03:55:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 03:56:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-12-29 03:57:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-12-29 03:58:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-12-29 03:59:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-29 04:00:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-29 04:01:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2005-12-29 04:02:00,1.6247,1.625,1.6246,1.6249,136300000.0
2005-12-29 04:03:00,1.6247,1.625,1.6247,1.6249,136300000.0
2005-12-29 04:04:00,1.6246,1.6249,1.6244,1.6247,136300000.0
2005-12-29 04:05:00,1.6249,1.6254,1.6246,1.6254,136300000.0
2005-12-29 04:06:00,1.6252,1.6256,1.6252,1.6255,136300000.0
2005-12-29 04:07:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-12-29 04:08:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2005-12-29 04:09:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2005-12-29 04:11:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-29 04:12:00,1.6246,1.625,1.6246,1.625,136300000.0
2005-12-29 04:13:00,1.6249,1.625,1.6249,1.625,136300000.0
2005-12-29 04:14:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-12-29 04:15:00,1.625,1.6255,1.625,1.6255,136300000.0
2005-12-29 04:16:00,1.6256,1.6256,1.6252,1.6256,136300000.0
2005-12-29 04:17:00,1.6255,1.6256,1.625,1.625,136300000.0
2005-12-29 04:18:00,1.6254,1.6256,1.6252,1.6252,136300000.0
2005-12-29 04:19:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2005-12-29 04:20:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-29 04:21:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-12-29 04:22:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2005-12-29 04:23:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-12-29 04:24:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2005-12-29 04:25:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2005-12-29 04:27:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2005-12-29 04:30:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2005-12-29 04:31:00,1.625,1.625,1.625,1.625,136300000.0
2005-12-29 04:32:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2005-12-29 04:34:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2005-12-29 04:37:00,1.625,1.6252,1.625,1.6252,136300000.0
2005-12-29 04:38:00,1.625,1.625,1.6249,1.625,136300000.0
2005-12-29 04:39:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2005-12-29 04:40:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-29 04:41:00,1.625,1.625,1.6246,1.6246,136300000.0
2005-12-29 04:42:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-29 04:43:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-29 04:44:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-29 04:45:00,1.625,1.6252,1.6249,1.6252,136300000.0
2005-12-29 04:46:00,1.625,1.6252,1.6249,1.6249,136300000.0
2005-12-29 04:53:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-29 04:55:00,1.625,1.625,1.6249,1.6249,136300000.0
2005-12-29 04:56:00,1.625,1.625,1.6247,1.6247,136300000.0
2005-12-29 04:57:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-12-29 04:58:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-29 04:59:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-29 05:00:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-12-29 05:01:00,1.6246,1.625,1.6246,1.6249,136300000.0
2005-12-29 05:02:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2005-12-29 05:03:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-29 05:06:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2005-12-29 05:07:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-12-29 05:08:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-29 05:09:00,1.625,1.6254,1.625,1.6254,136300000.0
2005-12-29 05:10:00,1.6252,1.6256,1.6252,1.6255,136300000.0
2005-12-29 05:11:00,1.6254,1.6256,1.625,1.6255,136300000.0
2005-12-29 05:12:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2005-12-29 05:13:00,1.6252,1.6252,1.6249,1.6249,136300000.0
2005-12-29 05:14:00,1.625,1.625,1.6247,1.6247,136300000.0
2005-12-29 05:15:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2005-12-29 05:16:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 05:17:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-29 05:18:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-29 05:19:00,1.624,1.6241,1.624,1.6241,136300000.0
2005-12-29 05:20:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2005-12-29 05:21:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2005-12-29 05:22:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2005-12-29 05:24:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-12-29 05:25:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 05:27:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-29 05:28:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-29 05:29:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-12-29 05:30:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 05:31:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-29 05:33:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 05:35:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 05:36:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 05:39:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-29 05:40:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-12-29 05:41:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 05:43:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 05:46:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-29 05:47:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 05:49:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 05:50:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-12-29 05:51:00,1.6247,1.6252,1.6246,1.6249,136300000.0
2005-12-29 05:52:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-29 05:53:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2005-12-29 05:58:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2005-12-29 05:59:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-29 06:00:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2005-12-29 06:02:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2005-12-29 06:04:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2005-12-29 06:05:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-29 06:08:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-29 06:10:00,1.6249,1.625,1.6249,1.6249,136300000.0
2005-12-29 06:11:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 06:12:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2005-12-29 06:13:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2005-12-29 06:14:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 06:15:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 06:16:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2005-12-29 06:17:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2005-12-29 06:18:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2005-12-29 06:19:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-29 06:20:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2005-12-29 06:22:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2005-12-29 06:23:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2005-12-29 06:24:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-29 06:25:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-12-29 06:26:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-12-29 06:27:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2005-12-29 06:31:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2005-12-29 06:32:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2005-12-29 06:33:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2005-12-29 06:34:00,1.6249,1.6249,1.6246,1.6249,136300000.0
2005-12-29 06:35:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2005-12-29 06:36:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2005-12-29 06:37:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2005-12-29 06:38:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2005-12-29 06:39:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2005-12-29 06:40:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2005-12-29 06:41:00,1.6239,1.624,1.6238,1.6239,136300000.0
2005-12-29 06:42:00,1.624,1.624,1.6238,1.6239,136300000.0
2005-12-29 06:43:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-12-29 06:44:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2005-12-29 06:45:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2005-12-29 06:47:00,1.624,1.6241,1.6238,1.624,136300000.0
2005-12-29 06:48:00,1.6238,1.624,1.6237,1.6237,136300000.0
2005-12-29 06:50:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2005-12-29 06:51:00,1.6241,1.6241,1.6237,1.6238,136300000.0
2005-12-29 06:52:00,1.6241,1.6241,1.6236,1.6236,136300000.0
2005-12-29 06:53:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2005-12-29 06:54:00,1.6237,1.6241,1.6237,1.624,136300000.0
2005-12-29 06:55:00,1.6241,1.6241,1.6237,1.6237,136300000.0
2005-12-29 06:56:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2005-12-29 06:57:00,1.6237,1.6239,1.6236,1.6238,136300000.0
2005-12-29 06:58:00,1.6238,1.6239,1.6237,1.6238,136300000.0
2005-12-29 06:59:00,1.6237,1.624,1.6237,1.624,136300000.0
2005-12-29 07:00:00,1.6241,1.6241,1.624,1.624,136300000.0
2005-12-29 07:01:00,1.6239,1.624,1.6237,1.6238,136300000.0
2005-12-29 07:02:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-12-29 07:03:00,1.6241,1.6244,1.624,1.6241,136300000.0
2005-12-29 07:04:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-12-29 07:06:00,1.624,1.6241,1.6239,1.6239,136300000.0
2005-12-29 07:07:00,1.6237,1.6239,1.6235,1.6235,136300000.0
2005-12-29 07:08:00,1.6236,1.6239,1.6235,1.6239,136300000.0
2005-12-29 07:09:00,1.624,1.624,1.6239,1.624,136300000.0
2005-12-29 07:10:00,1.6239,1.6241,1.6239,1.624,136300000.0
2005-12-29 07:11:00,1.6241,1.6244,1.624,1.624,136300000.0
2005-12-29 07:12:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-12-29 07:13:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2005-12-29 07:15:00,1.624,1.6241,1.6238,1.6238,136300000.0
2005-12-29 07:16:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2005-12-29 07:17:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2005-12-29 07:18:00,1.6238,1.6238,1.6235,1.6236,136300000.0
2005-12-29 07:19:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-12-29 07:21:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2005-12-29 07:22:00,1.6236,1.6236,1.6233,1.6236,136300000.0
2005-12-29 07:23:00,1.6238,1.6238,1.6235,1.6235,136300000.0
2005-12-29 07:24:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2005-12-29 07:25:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2005-12-29 07:26:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2005-12-29 07:27:00,1.6238,1.6238,1.6236,1.6238,136300000.0
2005-12-29 07:28:00,1.6237,1.6241,1.6237,1.6238,136300000.0
2005-12-29 07:29:00,1.624,1.6241,1.6239,1.6241,136300000.0
2005-12-29 07:30:00,1.624,1.624,1.6235,1.6236,136300000.0
2005-12-29 07:31:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2005-12-29 07:32:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2005-12-29 07:33:00,1.6238,1.6238,1.6233,1.6233,136300000.0
2005-12-29 07:34:00,1.6234,1.6237,1.6231,1.6236,136300000.0
2005-12-29 07:35:00,1.6235,1.6235,1.6229,1.6229,136300000.0
2005-12-29 07:37:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-29 07:39:00,1.6231,1.6235,1.6226,1.6235,136300000.0
2005-12-29 07:40:00,1.6233,1.6234,1.6228,1.6231,136300000.0
2005-12-29 07:41:00,1.6229,1.6231,1.6221,1.6221,136300000.0
2005-12-29 07:42:00,1.6219,1.6239,1.6219,1.6235,136300000.0
2005-12-29 07:43:00,1.6234,1.6238,1.6231,1.6234,136300000.0
2005-12-29 07:44:00,1.6231,1.6237,1.6231,1.6237,136300000.0
2005-12-29 07:45:00,1.6238,1.6241,1.6237,1.6241,136300000.0
2005-12-29 07:46:00,1.6241,1.625,1.624,1.6246,136300000.0
2005-12-29 07:47:00,1.6244,1.6249,1.6239,1.6241,136300000.0
2005-12-29 07:48:00,1.624,1.6241,1.6236,1.6236,136300000.0
2005-12-29 07:49:00,1.6235,1.6237,1.6234,1.6237,136300000.0
2005-12-29 07:50:00,1.6238,1.6239,1.6236,1.6238,136300000.0
2005-12-29 07:51:00,1.6237,1.6237,1.6234,1.6237,136300000.0
2005-12-29 07:52:00,1.6236,1.6236,1.6233,1.6234,136300000.0
2005-12-29 07:53:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2005-12-29 07:54:00,1.6235,1.6236,1.6233,1.6234,136300000.0
2005-12-29 07:55:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2005-12-29 07:56:00,1.6237,1.624,1.6237,1.624,136300000.0
2005-12-29 07:57:00,1.6238,1.6239,1.6235,1.6238,136300000.0
2005-12-29 07:58:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2005-12-29 07:59:00,1.6237,1.6239,1.6236,1.6238,136300000.0
2005-12-29 08:00:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2005-12-29 08:01:00,1.6237,1.6237,1.6229,1.6229,136300000.0
2005-12-29 08:02:00,1.6231,1.6235,1.6229,1.6231,136300000.0
2005-12-29 08:03:00,1.6229,1.6234,1.6229,1.6233,136300000.0
2005-12-29 08:04:00,1.6237,1.6237,1.6231,1.6235,136300000.0
2005-12-29 08:05:00,1.6231,1.6237,1.6229,1.6235,136300000.0
2005-12-29 08:06:00,1.6234,1.6236,1.6233,1.6236,136300000.0
2005-12-29 08:07:00,1.6237,1.624,1.6235,1.6236,136300000.0
2005-12-29 08:08:00,1.6234,1.6238,1.6234,1.6238,136300000.0
2005-12-29 08:09:00,1.6237,1.624,1.6235,1.6236,136300000.0
2005-12-29 08:10:00,1.6235,1.6236,1.6234,1.6236,136300000.0
2005-12-29 08:11:00,1.6237,1.6237,1.6229,1.6231,136300000.0
2005-12-29 08:12:00,1.6229,1.6231,1.6224,1.6224,136300000.0
2005-12-29 08:13:00,1.6223,1.6229,1.6221,1.6229,136300000.0
2005-12-29 08:14:00,1.6228,1.6231,1.6228,1.6229,136300000.0
2005-12-29 08:15:00,1.6226,1.6231,1.6226,1.6228,136300000.0
2005-12-29 08:16:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2005-12-29 08:17:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2005-12-29 08:18:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2005-12-29 08:19:00,1.6233,1.6236,1.6231,1.6234,136300000.0
2005-12-29 08:20:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2005-12-29 08:21:00,1.6237,1.6246,1.6237,1.624,136300000.0
2005-12-29 08:22:00,1.6241,1.6256,1.6241,1.6246,136300000.0
2005-12-29 08:23:00,1.6244,1.6255,1.6244,1.6247,136300000.0
2005-12-29 08:24:00,1.6246,1.6249,1.6244,1.6249,136300000.0
2005-12-29 08:25:00,1.6247,1.6247,1.6241,1.6241,136300000.0
2005-12-29 08:26:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2005-12-29 08:27:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2005-12-29 08:28:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2005-12-29 08:29:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2005-12-29 08:30:00,1.6235,1.6236,1.6229,1.6229,136300000.0
2005-12-29 08:31:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2005-12-29 08:32:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2005-12-29 08:33:00,1.6228,1.6228,1.6223,1.6226,136300000.0
2005-12-29 08:34:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-12-29 08:35:00,1.6223,1.6231,1.6223,1.6228,136300000.0
2005-12-29 08:36:00,1.6229,1.6231,1.6226,1.6231,136300000.0
2005-12-29 08:37:00,1.6226,1.6234,1.6224,1.6231,136300000.0
2005-12-29 08:38:00,1.6228,1.6234,1.6228,1.6231,136300000.0
2005-12-29 08:39:00,1.6233,1.6233,1.6228,1.6229,136300000.0
2005-12-29 08:40:00,1.6228,1.6231,1.6224,1.6228,136300000.0
2005-12-29 08:41:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2005-12-29 08:42:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-29 08:43:00,1.6231,1.6231,1.6228,1.6231,136300000.0
2005-12-29 08:44:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2005-12-29 08:45:00,1.6231,1.6234,1.6229,1.6231,136300000.0
2005-12-29 08:46:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2005-12-29 08:47:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-29 08:49:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-29 08:50:00,1.6231,1.6234,1.6229,1.6231,136300000.0
2005-12-29 08:51:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-12-29 08:52:00,1.6234,1.6237,1.6231,1.6235,136300000.0
2005-12-29 08:54:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2005-12-29 08:55:00,1.6234,1.6239,1.6231,1.6234,136300000.0
2005-12-29 08:56:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2005-12-29 08:57:00,1.6234,1.6234,1.6228,1.6228,136300000.0
2005-12-29 08:58:00,1.6229,1.6231,1.6228,1.6228,136300000.0
2005-12-29 08:59:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2005-12-29 09:00:00,1.6229,1.6233,1.6228,1.6231,136300000.0
2005-12-29 09:01:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-29 09:02:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-29 09:03:00,1.6233,1.6233,1.6226,1.6228,136300000.0
2005-12-29 09:04:00,1.6229,1.6237,1.6228,1.6235,136300000.0
2005-12-29 09:05:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2005-12-29 09:06:00,1.6235,1.6235,1.6229,1.6229,136300000.0
2005-12-29 09:07:00,1.6228,1.6231,1.6228,1.6229,136300000.0
2005-12-29 09:08:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2005-12-29 09:09:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2005-12-29 09:10:00,1.6234,1.6236,1.6233,1.6234,136300000.0
2005-12-29 09:11:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2005-12-29 09:12:00,1.6231,1.6234,1.6231,1.6231,136300000.0
2005-12-29 09:13:00,1.6233,1.6237,1.6233,1.6236,136300000.0
2005-12-29 09:14:00,1.6237,1.6249,1.6237,1.6246,136300000.0
2005-12-29 09:15:00,1.6249,1.625,1.6246,1.6249,136300000.0
2005-12-29 09:16:00,1.625,1.6254,1.6249,1.6249,136300000.0
2005-12-29 09:17:00,1.625,1.6255,1.625,1.625,136300000.0
2005-12-29 09:18:00,1.6252,1.6256,1.625,1.6255,136300000.0
2005-12-29 09:19:00,1.6254,1.6259,1.6252,1.6256,136300000.0
2005-12-29 09:20:00,1.6259,1.6259,1.6252,1.6254,136300000.0
2005-12-29 09:21:00,1.6254,1.6255,1.6249,1.6255,136300000.0
2005-12-29 09:22:00,1.6258,1.6258,1.6249,1.6252,136300000.0
2005-12-29 09:23:00,1.6254,1.6254,1.6249,1.6249,136300000.0
2005-12-29 09:24:00,1.6249,1.6252,1.6249,1.6249,136300000.0
2005-12-29 09:25:00,1.6246,1.6252,1.6246,1.6247,136300000.0
2005-12-29 09:26:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2005-12-29 09:27:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2005-12-29 09:28:00,1.6249,1.625,1.6247,1.6249,136300000.0
2005-12-29 09:30:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2005-12-29 09:31:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2005-12-29 09:32:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2005-12-29 09:33:00,1.6244,1.6246,1.6241,1.6243,136300000.0
2005-12-29 09:34:00,1.6239,1.6239,1.6234,1.6234,136300000.0
2005-12-29 09:35:00,1.6233,1.6233,1.6224,1.6224,136300000.0
2005-12-29 09:36:00,1.6223,1.6229,1.6221,1.6229,136300000.0
2005-12-29 09:37:00,1.6228,1.6231,1.6226,1.6229,136300000.0
2005-12-29 09:38:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-29 09:39:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-29 09:40:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-29 09:41:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-29 09:42:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-29 09:43:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2005-12-29 09:44:00,1.6229,1.6231,1.6226,1.6231,136300000.0
2005-12-29 09:45:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-29 09:46:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-29 09:47:00,1.6229,1.6235,1.6229,1.6234,136300000.0
2005-12-29 09:48:00,1.6235,1.6235,1.6229,1.6231,136300000.0
2005-12-29 09:49:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2005-12-29 09:50:00,1.6231,1.6234,1.6231,1.6231,136300000.0
2005-12-29 09:51:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2005-12-29 09:52:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2005-12-29 09:53:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2005-12-29 09:54:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2005-12-29 09:55:00,1.6233,1.6235,1.6231,1.6231,136300000.0
2005-12-29 09:56:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2005-12-29 09:57:00,1.6233,1.6234,1.6229,1.6229,136300000.0
2005-12-29 09:58:00,1.6231,1.6235,1.6229,1.6233,136300000.0
2005-12-29 09:59:00,1.6234,1.6235,1.6228,1.6229,136300000.0
2005-12-29 10:00:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2005-12-29 10:01:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2005-12-29 10:02:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2005-12-29 10:03:00,1.6229,1.6236,1.6229,1.6234,136300000.0
2005-12-29 10:05:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2005-12-29 10:06:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2005-12-29 10:07:00,1.6234,1.6237,1.6231,1.6231,136300000.0
2005-12-29 10:08:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2005-12-29 10:10:00,1.6231,1.6237,1.6231,1.6237,136300000.0
2005-12-29 10:11:00,1.6234,1.6234,1.6229,1.6229,136300000.0
2005-12-29 10:12:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-29 10:15:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2005-12-29 10:16:00,1.6228,1.6229,1.6224,1.6226,136300000.0
2005-12-29 10:17:00,1.6226,1.6229,1.6223,1.6224,136300000.0
2005-12-29 10:18:00,1.6226,1.6229,1.6224,1.6228,136300000.0
2005-12-29 10:19:00,1.6229,1.6229,1.6214,1.6214,136300000.0
2005-12-29 10:20:00,1.6209,1.6217,1.6208,1.6217,136300000.0
2005-12-29 10:21:00,1.6218,1.6223,1.6216,1.6223,136300000.0
2005-12-29 10:22:00,1.6221,1.6224,1.6219,1.6221,136300000.0
2005-12-29 10:23:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-12-29 10:24:00,1.622,1.6224,1.622,1.6224,136300000.0
2005-12-29 10:25:00,1.6223,1.6224,1.6221,1.6224,136300000.0
2005-12-29 10:26:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2005-12-29 10:27:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2005-12-29 10:28:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2005-12-29 10:29:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-12-29 10:30:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2005-12-29 10:31:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2005-12-29 10:32:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-12-29 10:33:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2005-12-29 10:34:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-12-29 10:35:00,1.6226,1.6226,1.6223,1.6223,136300000.0
2005-12-29 10:36:00,1.6221,1.6221,1.6217,1.622,136300000.0
2005-12-29 10:37:00,1.6219,1.6226,1.6217,1.6226,136300000.0
2005-12-29 10:38:00,1.6228,1.6229,1.6221,1.6221,136300000.0
2005-12-29 10:39:00,1.6223,1.6224,1.6221,1.6223,136300000.0
2005-12-29 10:40:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2005-12-29 10:41:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-12-29 10:42:00,1.6223,1.6228,1.6223,1.6228,136300000.0
2005-12-29 10:43:00,1.6226,1.6226,1.6221,1.6221,136300000.0
2005-12-29 10:44:00,1.6223,1.6224,1.6219,1.6221,136300000.0
2005-12-29 10:46:00,1.6219,1.6224,1.6219,1.6224,136300000.0
2005-12-29 10:47:00,1.6221,1.6224,1.6218,1.6218,136300000.0
2005-12-29 10:48:00,1.6221,1.6224,1.6221,1.6223,136300000.0
2005-12-29 10:49:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2005-12-29 10:50:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-12-29 10:51:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-12-29 10:53:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2005-12-29 10:54:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2005-12-29 10:55:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2005-12-29 10:56:00,1.6224,1.6228,1.6221,1.6226,136300000.0
2005-12-29 10:57:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2005-12-29 10:58:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2005-12-29 10:59:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2005-12-29 11:00:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2005-12-29 11:02:00,1.6223,1.6224,1.6221,1.6223,136300000.0
2005-12-29 11:03:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2005-12-29 11:04:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2005-12-29 11:07:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2005-12-29 11:08:00,1.6223,1.6224,1.6219,1.622,136300000.0
2005-12-29 11:09:00,1.6219,1.622,1.6217,1.6217,136300000.0
2005-12-29 11:10:00,1.6219,1.622,1.6218,1.6219,136300000.0
2005-12-29 11:11:00,1.622,1.6221,1.6218,1.6221,136300000.0
2005-12-29 11:12:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2005-12-29 11:13:00,1.6217,1.6219,1.6216,1.6217,136300000.0
2005-12-29 11:14:00,1.6216,1.6217,1.6211,1.6214,136300000.0
2005-12-29 11:15:00,1.6213,1.6213,1.6205,1.6213,136300000.0
2005-12-29 11:16:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2005-12-29 11:17:00,1.6209,1.6213,1.6209,1.6209,136300000.0
2005-12-29 11:18:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2005-12-29 11:19:00,1.6213,1.6219,1.6213,1.6219,136300000.0
2005-12-29 11:20:00,1.6217,1.6217,1.6215,1.6216,136300000.0
2005-12-29 11:21:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2005-12-29 11:22:00,1.6218,1.6219,1.6216,1.6216,136300000.0
2005-12-29 11:23:00,1.6217,1.622,1.6216,1.622,136300000.0
2005-12-29 11:25:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2005-12-29 11:26:00,1.6223,1.6224,1.6221,1.6223,136300000.0
2005-12-29 11:27:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2005-12-29 11:28:00,1.6224,1.6229,1.6224,1.6228,136300000.0
2005-12-29 11:29:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-12-29 11:30:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2005-12-29 11:31:00,1.6228,1.6235,1.6228,1.6229,136300000.0
2005-12-29 11:32:00,1.6228,1.6229,1.6217,1.6219,136300000.0
2005-12-29 11:33:00,1.622,1.6221,1.6218,1.6219,136300000.0
2005-12-29 11:34:00,1.6218,1.6218,1.6216,1.6218,136300000.0
2005-12-29 11:35:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2005-12-29 11:36:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2005-12-29 11:37:00,1.6218,1.622,1.6211,1.6211,136300000.0
2005-12-29 11:38:00,1.6214,1.6214,1.6209,1.6209,136300000.0
2005-12-29 11:39:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2005-12-29 11:40:00,1.6205,1.6209,1.6205,1.6208,136300000.0
2005-12-29 11:41:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-12-29 11:43:00,1.6208,1.6211,1.6206,1.6206,136300000.0
2005-12-29 11:44:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2005-12-29 11:45:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2005-12-29 11:47:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-29 11:48:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-29 11:49:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-29 11:50:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-12-29 11:51:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2005-12-29 11:52:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-12-29 11:53:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2005-12-29 11:54:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-29 11:55:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2005-12-29 11:56:00,1.6206,1.6211,1.6206,1.6211,136300000.0
2005-12-29 11:57:00,1.6213,1.6218,1.6211,1.6216,136300000.0
2005-12-29 11:58:00,1.6217,1.6217,1.6205,1.6208,136300000.0
2005-12-29 11:59:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-12-29 12:00:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2005-12-29 12:01:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-29 12:02:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-29 12:03:00,1.6208,1.6214,1.6203,1.6214,136300000.0
2005-12-29 12:04:00,1.6216,1.6217,1.6213,1.6215,136300000.0
2005-12-29 12:05:00,1.6214,1.6214,1.6209,1.6211,136300000.0
2005-12-29 12:06:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2005-12-29 12:07:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-12-29 12:08:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2005-12-29 12:09:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-12-29 12:11:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-12-29 12:12:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2005-12-29 12:13:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-29 12:14:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-29 12:15:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2005-12-29 12:16:00,1.6209,1.6213,1.6209,1.6209,136300000.0
2005-12-29 12:17:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-29 12:19:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2005-12-29 12:20:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-29 12:21:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-12-29 12:22:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-29 12:23:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-29 12:24:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-29 12:25:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-12-29 12:26:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-12-29 12:27:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2005-12-29 12:28:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2005-12-29 12:30:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2005-12-29 12:32:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2005-12-29 12:33:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2005-12-29 12:34:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-12-29 12:35:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2005-12-29 12:36:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-29 12:37:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-29 12:38:00,1.6208,1.6208,1.6199,1.6205,136300000.0
2005-12-29 12:39:00,1.6204,1.6204,1.6198,1.6203,136300000.0
2005-12-29 12:40:00,1.6202,1.6203,1.6199,1.6203,136300000.0
2005-12-29 12:41:00,1.6204,1.6204,1.6198,1.6199,136300000.0
2005-12-29 12:42:00,1.6198,1.6202,1.6198,1.6199,136300000.0
2005-12-29 12:43:00,1.6198,1.6204,1.6198,1.6204,136300000.0
2005-12-29 12:44:00,1.6205,1.6206,1.6202,1.6203,136300000.0
2005-12-29 12:45:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2005-12-29 12:46:00,1.6202,1.6205,1.6202,1.6205,136300000.0
2005-12-29 12:47:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2005-12-29 12:48:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-12-29 12:49:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2005-12-29 12:50:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2005-12-29 12:51:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2005-12-29 12:52:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-29 12:53:00,1.6211,1.6215,1.6211,1.6214,136300000.0
2005-12-29 12:54:00,1.6215,1.6215,1.6209,1.6211,136300000.0
2005-12-29 12:56:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2005-12-29 12:57:00,1.6213,1.6214,1.6209,1.6211,136300000.0
2005-12-29 12:58:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-12-29 13:00:00,1.6209,1.6213,1.6209,1.6211,136300000.0
2005-12-29 13:01:00,1.6213,1.6215,1.6211,1.6211,136300000.0
2005-12-29 13:02:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-12-29 13:03:00,1.6209,1.6211,1.6206,1.6208,136300000.0
2005-12-29 13:04:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2005-12-29 13:05:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2005-12-29 13:06:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2005-12-29 13:07:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2005-12-29 13:10:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2005-12-29 13:11:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-12-29 13:12:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-12-29 13:13:00,1.6208,1.6211,1.6206,1.6211,136300000.0
2005-12-29 13:14:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2005-12-29 13:15:00,1.6209,1.6209,1.6203,1.6203,136300000.0
2005-12-29 13:16:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2005-12-29 13:17:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2005-12-29 13:18:00,1.6209,1.6209,1.6206,1.6209,136300000.0
2005-12-29 13:19:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2005-12-29 13:20:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-12-29 13:21:00,1.6204,1.6204,1.6199,1.6202,136300000.0
2005-12-29 13:22:00,1.62,1.6204,1.6199,1.6199,136300000.0
2005-12-29 13:23:00,1.62,1.6203,1.6199,1.6202,136300000.0
2005-12-29 13:24:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-12-29 13:25:00,1.6202,1.6202,1.6199,1.6202,136300000.0
2005-12-29 13:26:00,1.62,1.6203,1.62,1.6203,136300000.0
2005-12-29 13:27:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2005-12-29 13:28:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2005-12-29 13:29:00,1.6203,1.6203,1.6194,1.6198,136300000.0
2005-12-29 13:30:00,1.6199,1.6205,1.6197,1.6204,136300000.0
2005-12-29 13:31:00,1.6205,1.6208,1.6203,1.6206,136300000.0
2005-12-29 13:32:00,1.6208,1.6209,1.6203,1.6203,136300000.0
2005-12-29 13:33:00,1.6204,1.6204,1.6199,1.62,136300000.0
2005-12-29 13:34:00,1.6202,1.6205,1.6202,1.6204,136300000.0
2005-12-29 13:35:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2005-12-29 13:36:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2005-12-29 13:37:00,1.6202,1.6204,1.62,1.62,136300000.0
2005-12-29 13:38:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2005-12-29 13:39:00,1.6203,1.6203,1.6198,1.62,136300000.0
2005-12-29 13:40:00,1.6199,1.6202,1.6199,1.6199,136300000.0
2005-12-29 13:41:00,1.62,1.62,1.6199,1.62,136300000.0
2005-12-29 13:42:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-12-29 13:43:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-12-29 13:44:00,1.62,1.62,1.6199,1.62,136300000.0
2005-12-29 13:45:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-12-29 13:46:00,1.6202,1.6205,1.6202,1.6203,136300000.0
2005-12-29 13:47:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2005-12-29 13:48:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-12-29 13:49:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-12-29 13:51:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2005-12-29 13:52:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2005-12-29 13:53:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-12-29 13:54:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2005-12-29 13:55:00,1.6205,1.6208,1.6205,1.6206,136300000.0
2005-12-29 13:56:00,1.6208,1.6208,1.6203,1.6203,136300000.0
2005-12-29 13:57:00,1.6205,1.6206,1.6202,1.6204,136300000.0
2005-12-29 13:58:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2005-12-29 13:59:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-12-29 14:00:00,1.62,1.62,1.6197,1.6199,136300000.0
2005-12-29 14:01:00,1.62,1.6202,1.6199,1.6202,136300000.0
2005-12-29 14:02:00,1.62,1.62,1.6198,1.6198,136300000.0
2005-12-29 14:03:00,1.6199,1.62,1.6194,1.6198,136300000.0
2005-12-29 14:04:00,1.6199,1.6199,1.6196,1.6198,136300000.0
2005-12-29 14:05:00,1.6197,1.6199,1.6197,1.6197,136300000.0
2005-12-29 14:06:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2005-12-29 14:07:00,1.6194,1.6199,1.6194,1.6196,136300000.0
2005-12-29 14:08:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2005-12-29 14:09:00,1.6194,1.6196,1.6189,1.6189,136300000.0
2005-12-29 14:10:00,1.6191,1.62,1.6191,1.6199,136300000.0
2005-12-29 14:11:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2005-12-29 14:12:00,1.6198,1.6198,1.6194,1.6196,136300000.0
2005-12-29 14:13:00,1.6195,1.6195,1.619,1.6194,136300000.0
2005-12-29 14:14:00,1.6193,1.6196,1.6191,1.6191,136300000.0
2005-12-29 14:15:00,1.619,1.6193,1.6189,1.6191,136300000.0
2005-12-29 14:16:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2005-12-29 14:17:00,1.6191,1.6193,1.6189,1.619,136300000.0
2005-12-29 14:18:00,1.6189,1.6191,1.6189,1.619,136300000.0
2005-12-29 14:19:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2005-12-29 14:20:00,1.6193,1.6195,1.6191,1.6195,136300000.0
2005-12-29 14:21:00,1.6196,1.6196,1.6191,1.6195,136300000.0
2005-12-29 14:22:00,1.6191,1.6197,1.6191,1.6194,136300000.0
2005-12-29 14:23:00,1.6195,1.6202,1.6194,1.6198,136300000.0
2005-12-29 14:24:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2005-12-29 14:25:00,1.6197,1.6198,1.6195,1.6195,136300000.0
2005-12-29 14:26:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-12-29 14:27:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2005-12-29 14:28:00,1.6193,1.6196,1.6191,1.6195,136300000.0
2005-12-29 14:29:00,1.6196,1.6198,1.6194,1.6194,136300000.0
2005-12-29 14:30:00,1.6195,1.6198,1.6194,1.6198,136300000.0
2005-12-29 14:31:00,1.6197,1.6198,1.6195,1.6196,136300000.0
2005-12-29 14:32:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2005-12-29 14:33:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2005-12-29 14:34:00,1.6198,1.6198,1.6193,1.6193,136300000.0
2005-12-29 14:35:00,1.6191,1.6196,1.6191,1.6195,136300000.0
2005-12-29 14:36:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2005-12-29 14:37:00,1.6199,1.6204,1.6198,1.6202,136300000.0
2005-12-29 14:38:00,1.62,1.6202,1.6196,1.6196,136300000.0
2005-12-29 14:39:00,1.6195,1.6199,1.6193,1.6199,136300000.0
2005-12-29 14:40:00,1.62,1.62,1.62,1.62,136300000.0
2005-12-29 14:41:00,1.6203,1.6206,1.6199,1.6202,136300000.0
2005-12-29 14:42:00,1.6204,1.6205,1.62,1.6202,136300000.0
2005-12-29 14:43:00,1.6204,1.6204,1.62,1.6202,136300000.0
2005-12-29 14:44:00,1.62,1.62,1.6199,1.62,136300000.0
2005-12-29 14:45:00,1.6202,1.6205,1.6202,1.6202,136300000.0
2005-12-29 14:46:00,1.6204,1.6205,1.6202,1.6202,136300000.0
2005-12-29 14:47:00,1.6203,1.6204,1.6202,1.6204,136300000.0
2005-12-29 14:48:00,1.6202,1.6203,1.6198,1.6199,136300000.0
2005-12-29 14:49:00,1.62,1.6202,1.6199,1.62,136300000.0
2005-12-29 14:50:00,1.6199,1.62,1.6197,1.6197,136300000.0
2005-12-29 14:51:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2005-12-29 14:52:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2005-12-29 14:53:00,1.6199,1.62,1.6199,1.62,136300000.0
2005-12-29 14:54:00,1.6199,1.6203,1.6199,1.6203,136300000.0
2005-12-29 14:55:00,1.6202,1.6202,1.6198,1.62,136300000.0
2005-12-29 14:56:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2005-12-29 14:57:00,1.6199,1.6202,1.6199,1.6199,136300000.0
2005-12-29 14:58:00,1.62,1.6202,1.62,1.6202,136300000.0
2005-12-29 15:01:00,1.62,1.6202,1.6199,1.6202,136300000.0
2005-12-29 15:02:00,1.62,1.6202,1.6199,1.6199,136300000.0
2005-12-29 15:03:00,1.62,1.6202,1.62,1.62,136300000.0
2005-12-29 15:04:00,1.6202,1.6202,1.62,1.62,136300000.0
2005-12-29 15:05:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2005-12-29 15:06:00,1.6198,1.6199,1.6195,1.6198,136300000.0
2005-12-29 15:07:00,1.6199,1.6202,1.6198,1.62,136300000.0
2005-12-29 15:08:00,1.6202,1.6206,1.6199,1.6205,136300000.0
2005-12-29 15:09:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2005-12-29 15:10:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2005-12-29 15:11:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2005-12-29 15:12:00,1.6206,1.6209,1.6205,1.6206,136300000.0
2005-12-29 15:13:00,1.6208,1.6208,1.6204,1.6206,136300000.0
2005-12-29 15:14:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2005-12-29 15:15:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2005-12-29 15:16:00,1.6211,1.6213,1.6205,1.6206,136300000.0
2005-12-29 15:19:00,1.6205,1.6206,1.6203,1.6205,136300000.0
2005-12-29 15:20:00,1.6204,1.6216,1.6204,1.6211,136300000.0
2005-12-29 15:21:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2005-12-29 15:22:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2005-12-29 15:23:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2005-12-29 15:24:00,1.6206,1.6211,1.6206,1.6211,136300000.0
2005-12-29 15:25:00,1.6213,1.6214,1.6209,1.6209,136300000.0
2005-12-29 15:26:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2005-12-29 15:27:00,1.6205,1.6208,1.6205,1.6206,136300000.0
2005-12-29 15:29:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2005-12-29 15:30:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2005-12-29 15:31:00,1.6208,1.6208,1.6204,1.6205,136300000.0
2005-12-29 15:32:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2005-12-29 15:33:00,1.6205,1.6205,1.62,1.62,136300000.0
2005-12-29 15:34:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2005-12-29 15:35:00,1.6198,1.62,1.6196,1.6199,136300000.0
2005-12-29 15:36:00,1.6198,1.6203,1.6197,1.6198,136300000.0
2005-12-29 15:37:00,1.6197,1.62,1.6197,1.62,136300000.0
2005-12-29 15:38:00,1.6202,1.6202,1.6199,1.62,136300000.0
2005-12-29 15:39:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2005-12-29 15:40:00,1.62,1.62,1.6196,1.6197,136300000.0
2005-12-29 15:41:00,1.6199,1.6203,1.6199,1.6202,136300000.0
2005-12-29 15:42:00,1.6203,1.6203,1.6199,1.62,136300000.0
2005-12-29 15:43:00,1.6199,1.62,1.6199,1.6199,136300000.0
2005-12-29 15:44:00,1.62,1.6202,1.6199,1.6202,136300000.0
2005-12-29 15:45:00,1.62,1.6203,1.62,1.6203,136300000.0
2005-12-29 15:46:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2005-12-29 15:47:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2005-12-29 15:48:00,1.6204,1.6208,1.6204,1.6204,136300000.0
2005-12-29 15:49:00,1.6205,1.6208,1.6204,1.6204,136300000.0
2005-12-29 15:50:00,1.6205,1.6208,1.6205,1.6205,136300000.0
2005-12-29 15:51:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2005-12-29 15:52:00,1.6209,1.6209,1.6204,1.6206,136300000.0
2005-12-29 15:53:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2005-12-29 15:54:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2005-12-29 15:56:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2005-12-29 15:57:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2005-12-29 15:58:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2005-12-29 15:59:00,1.6209,1.6209,1.6202,1.6202,136300000.0
2005-12-29 16:00:00,1.6203,1.6205,1.6199,1.62,136300000.0
2005-12-29 16:01:00,1.6199,1.6199,1.6191,1.6195,136300000.0
2005-12-29 16:02:00,1.6193,1.6193,1.6185,1.6185,136300000.0
2005-12-29 16:03:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2005-12-29 16:04:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2005-12-29 16:05:00,1.619,1.619,1.6184,1.6187,136300000.0
2005-12-29 16:06:00,1.6185,1.6189,1.6185,1.6187,136300000.0
2005-12-29 16:07:00,1.6185,1.6187,1.6181,1.6185,136300000.0
2005-12-29 16:08:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-12-29 16:09:00,1.618,1.6183,1.6179,1.6183,136300000.0
2005-12-29 16:10:00,1.6181,1.6184,1.618,1.6181,136300000.0
2005-12-29 16:11:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-12-29 16:12:00,1.6181,1.6183,1.618,1.618,136300000.0
2005-12-29 16:13:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2005-12-29 16:14:00,1.6175,1.6185,1.6173,1.6179,136300000.0
2005-12-29 16:15:00,1.6178,1.618,1.6175,1.6175,136300000.0
2005-12-29 16:16:00,1.6177,1.6177,1.6167,1.6167,136300000.0
2005-12-29 16:17:00,1.6169,1.6171,1.6165,1.6168,136300000.0
2005-12-29 16:18:00,1.6169,1.6171,1.6168,1.6169,136300000.0
2005-12-29 16:19:00,1.6166,1.6169,1.6166,1.6167,136300000.0
2005-12-29 16:20:00,1.6166,1.6166,1.6161,1.6163,136300000.0
2005-12-29 16:21:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-12-29 16:22:00,1.6163,1.6166,1.6161,1.6164,136300000.0
2005-12-29 16:23:00,1.6165,1.6167,1.6164,1.6165,136300000.0
2005-12-29 16:24:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2005-12-29 16:25:00,1.6165,1.6165,1.6163,1.6165,136300000.0
2005-12-29 16:26:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2005-12-29 16:27:00,1.6166,1.6166,1.6164,1.6165,136300000.0
2005-12-29 16:28:00,1.6167,1.6167,1.6161,1.6162,136300000.0
2005-12-29 16:29:00,1.6163,1.6166,1.6162,1.6163,136300000.0
2005-12-29 16:30:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2005-12-29 16:31:00,1.6165,1.6165,1.6161,1.6161,136300000.0
2005-12-29 16:32:00,1.6162,1.6166,1.6161,1.6165,136300000.0
2005-12-29 16:33:00,1.6166,1.6166,1.6163,1.6165,136300000.0
2005-12-29 16:34:00,1.6166,1.6167,1.6162,1.6163,136300000.0
2005-12-29 16:35:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-12-29 16:36:00,1.6166,1.6168,1.6164,1.6166,136300000.0
2005-12-29 16:37:00,1.6164,1.6167,1.6164,1.6165,136300000.0
2005-12-29 16:38:00,1.6167,1.617,1.6164,1.6169,136300000.0
2005-12-29 16:39:00,1.617,1.617,1.6168,1.6168,136300000.0
2005-12-29 16:40:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-12-29 16:41:00,1.6165,1.6168,1.6165,1.6166,136300000.0
2005-12-29 16:42:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-29 16:43:00,1.6167,1.6168,1.6165,1.6168,136300000.0
2005-12-29 16:44:00,1.6167,1.6168,1.6165,1.6165,136300000.0
2005-12-29 16:45:00,1.6166,1.6167,1.6159,1.616,136300000.0
2005-12-29 16:46:00,1.6159,1.6162,1.6157,1.6159,136300000.0
2005-12-29 16:47:00,1.616,1.6163,1.6159,1.6163,136300000.0
2005-12-29 16:48:00,1.6162,1.6169,1.6161,1.6166,136300000.0
2005-12-29 16:49:00,1.6167,1.617,1.6165,1.6168,136300000.0
2005-12-29 16:50:00,1.6167,1.6168,1.6165,1.6168,136300000.0
2005-12-29 16:51:00,1.6169,1.617,1.6167,1.617,136300000.0
2005-12-29 16:52:00,1.6171,1.6171,1.6167,1.6168,136300000.0
2005-12-29 16:53:00,1.6167,1.6169,1.6165,1.6168,136300000.0
2005-12-29 16:54:00,1.6167,1.6168,1.6165,1.6166,136300000.0
2005-12-29 16:55:00,1.6168,1.6169,1.6163,1.6164,136300000.0
2005-12-29 16:56:00,1.6167,1.6169,1.6164,1.6169,136300000.0
2005-12-29 16:57:00,1.617,1.6171,1.6168,1.6169,136300000.0
2005-12-29 16:58:00,1.6167,1.617,1.6166,1.6168,136300000.0
2005-12-29 16:59:00,1.6169,1.6175,1.6167,1.6169,136300000.0
2005-12-29 17:00:00,1.6169,1.6181,1.6169,1.6177,136300000.0
2005-12-29 17:01:00,1.6179,1.6183,1.6177,1.618,136300000.0
2005-12-29 17:02:00,1.6181,1.6181,1.6177,1.6179,136300000.0
2005-12-29 17:03:00,1.618,1.6181,1.6178,1.6181,136300000.0
2005-12-29 17:04:00,1.618,1.6183,1.6178,1.618,136300000.0
2005-12-29 17:05:00,1.618,1.6184,1.6179,1.618,136300000.0
2005-12-29 17:06:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-12-29 17:07:00,1.6183,1.6185,1.618,1.6181,136300000.0
2005-12-29 17:08:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-12-29 17:09:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-12-29 17:10:00,1.6187,1.6191,1.6184,1.6185,136300000.0
2005-12-29 17:11:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-29 17:12:00,1.6183,1.6187,1.6183,1.6185,136300000.0
2005-12-29 17:13:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-12-29 17:17:00,1.6185,1.619,1.6185,1.6188,136300000.0
2005-12-29 17:18:00,1.619,1.619,1.6187,1.6187,136300000.0
2005-12-29 17:19:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-12-29 17:20:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2005-12-29 17:21:00,1.619,1.6192,1.6189,1.6189,136300000.0
2005-12-29 17:22:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-12-29 17:23:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2005-12-29 17:24:00,1.6187,1.6191,1.6187,1.619,136300000.0
2005-12-29 17:25:00,1.6188,1.619,1.6188,1.6189,136300000.0
2005-12-29 17:26:00,1.6188,1.619,1.6187,1.619,136300000.0
2005-12-29 17:27:00,1.6188,1.6189,1.6185,1.6187,136300000.0
2005-12-29 17:28:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-29 17:29:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-12-29 17:30:00,1.6185,1.6188,1.6184,1.6185,136300000.0
2005-12-29 17:31:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2005-12-29 17:32:00,1.6189,1.619,1.6189,1.619,136300000.0
2005-12-29 17:33:00,1.6189,1.619,1.6187,1.6187,136300000.0
2005-12-29 17:35:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-12-29 17:36:00,1.6185,1.6189,1.6181,1.6181,136300000.0
2005-12-29 17:37:00,1.6184,1.6184,1.6178,1.6178,136300000.0
2005-12-29 17:38:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2005-12-29 17:39:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-12-29 17:40:00,1.6178,1.618,1.6175,1.618,136300000.0
2005-12-29 17:41:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2005-12-29 17:42:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-12-29 17:43:00,1.6179,1.6179,1.6174,1.6175,136300000.0
2005-12-29 17:44:00,1.6174,1.6174,1.6169,1.6169,136300000.0
2005-12-29 17:45:00,1.6173,1.6173,1.6169,1.6173,136300000.0
2005-12-29 17:46:00,1.6174,1.6174,1.617,1.6173,136300000.0
2005-12-29 17:47:00,1.617,1.6174,1.617,1.6174,136300000.0
2005-12-29 17:48:00,1.6173,1.6174,1.6169,1.6169,136300000.0
2005-12-29 17:49:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-29 17:50:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-12-29 17:51:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-12-29 17:52:00,1.617,1.617,1.6167,1.6169,136300000.0
2005-12-29 17:53:00,1.617,1.6178,1.617,1.6174,136300000.0
2005-12-29 17:54:00,1.6171,1.6173,1.617,1.6171,136300000.0
2005-12-29 17:55:00,1.6173,1.618,1.6173,1.6178,136300000.0
2005-12-29 17:56:00,1.6179,1.6179,1.6174,1.6177,136300000.0
2005-12-29 17:57:00,1.6178,1.618,1.6174,1.618,136300000.0
2005-12-29 17:58:00,1.6179,1.618,1.6175,1.6175,136300000.0
2005-12-29 17:59:00,1.6177,1.6181,1.6173,1.6177,136300000.0
2005-12-29 18:00:00,1.6175,1.6181,1.6175,1.6181,136300000.0
2005-12-29 18:01:00,1.6179,1.6181,1.6178,1.6178,136300000.0
2005-12-29 18:02:00,1.6179,1.618,1.6178,1.6179,136300000.0
2005-12-29 18:03:00,1.618,1.618,1.6178,1.6178,136300000.0
2005-12-29 18:04:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-12-29 18:05:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-12-29 18:06:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-12-29 18:07:00,1.6175,1.6181,1.6175,1.6178,136300000.0
2005-12-29 18:08:00,1.6179,1.6183,1.6178,1.6183,136300000.0
2005-12-29 18:09:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2005-12-29 18:10:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-12-29 18:11:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-12-29 18:12:00,1.6187,1.6191,1.6185,1.6191,136300000.0
2005-12-29 18:13:00,1.6189,1.6193,1.6189,1.6189,136300000.0
2005-12-29 18:14:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2005-12-29 18:15:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-29 18:16:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-12-29 18:17:00,1.6188,1.6188,1.6181,1.6184,136300000.0
2005-12-29 18:18:00,1.6183,1.6183,1.6178,1.6181,136300000.0
2005-12-29 18:19:00,1.6179,1.6185,1.6179,1.6185,136300000.0
2005-12-29 18:20:00,1.6184,1.6187,1.6181,1.6184,136300000.0
2005-12-29 18:21:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2005-12-29 18:22:00,1.6177,1.6183,1.6177,1.6183,136300000.0
2005-12-29 18:23:00,1.6181,1.6189,1.6181,1.6189,136300000.0
2005-12-29 18:24:00,1.619,1.619,1.6188,1.6188,136300000.0
2005-12-29 18:25:00,1.6185,1.619,1.6185,1.6189,136300000.0
2005-12-29 18:27:00,1.619,1.6191,1.619,1.619,136300000.0
2005-12-29 18:29:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-29 18:30:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2005-12-29 18:31:00,1.619,1.6191,1.6189,1.619,136300000.0
2005-12-29 18:32:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-12-29 18:33:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2005-12-29 18:34:00,1.619,1.619,1.6188,1.6189,136300000.0
2005-12-29 18:35:00,1.619,1.619,1.6187,1.6189,136300000.0
2005-12-29 18:36:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-29 18:37:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2005-12-29 18:38:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-29 18:39:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2005-12-29 18:40:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2005-12-29 18:41:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2005-12-29 18:42:00,1.6181,1.6181,1.6175,1.6178,136300000.0
2005-12-29 18:43:00,1.6175,1.6178,1.6174,1.6175,136300000.0
2005-12-29 18:44:00,1.6177,1.6178,1.6169,1.6169,136300000.0
2005-12-29 18:46:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-29 18:47:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-29 18:48:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-29 18:49:00,1.617,1.617,1.6169,1.617,136300000.0
2005-12-29 18:50:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-12-29 18:51:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-29 18:52:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-12-29 18:53:00,1.6169,1.6169,1.6161,1.6161,136300000.0
2005-12-29 18:54:00,1.616,1.6165,1.616,1.6165,136300000.0
2005-12-29 18:55:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2005-12-29 18:56:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-12-29 18:57:00,1.6163,1.6163,1.6159,1.6159,136300000.0
2005-12-29 18:58:00,1.616,1.6161,1.6156,1.6157,136300000.0
2005-12-29 18:59:00,1.6159,1.6161,1.6156,1.6159,136300000.0
2005-12-29 19:00:00,1.6157,1.6163,1.6157,1.6161,136300000.0
2005-12-29 19:01:00,1.6161,1.6163,1.616,1.616,136300000.0
2005-12-29 19:02:00,1.6161,1.6161,1.6159,1.616,136300000.0
2005-12-29 19:03:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2005-12-29 19:04:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-12-29 19:05:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-12-29 19:06:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2005-12-29 19:07:00,1.6163,1.6163,1.6157,1.616,136300000.0
2005-12-29 19:08:00,1.6161,1.6161,1.6156,1.6157,136300000.0
2005-12-29 19:09:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2005-12-29 19:10:00,1.6153,1.6155,1.6151,1.6155,136300000.0
2005-12-29 19:11:00,1.6156,1.6163,1.6156,1.6162,136300000.0
2005-12-29 19:12:00,1.6163,1.6163,1.6157,1.616,136300000.0
2005-12-29 19:13:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-12-29 19:14:00,1.6159,1.6161,1.6157,1.6159,136300000.0
2005-12-29 19:15:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2005-12-29 19:16:00,1.6155,1.6165,1.6155,1.6165,136300000.0
2005-12-29 19:17:00,1.616,1.6163,1.6157,1.6161,136300000.0
2005-12-29 19:18:00,1.616,1.6162,1.6157,1.616,136300000.0
2005-12-29 19:19:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2005-12-29 19:20:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-12-29 19:21:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-12-29 19:22:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-29 19:24:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-12-29 19:25:00,1.616,1.616,1.6155,1.6156,136300000.0
2005-12-29 19:26:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-29 19:27:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-12-29 19:28:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-12-29 19:29:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-12-29 19:30:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2005-12-29 19:31:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-12-29 19:32:00,1.6155,1.6155,1.6153,1.6155,136300000.0
2005-12-29 19:33:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2005-12-29 19:34:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-12-29 19:35:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-12-29 19:36:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2005-12-29 19:37:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-29 19:38:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-12-29 19:39:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-12-29 19:40:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-12-29 19:44:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-12-29 19:45:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-12-29 19:46:00,1.6159,1.6166,1.6159,1.6163,136300000.0
2005-12-29 19:47:00,1.616,1.6161,1.6157,1.616,136300000.0
2005-12-29 19:48:00,1.6161,1.6161,1.6157,1.6159,136300000.0
2005-12-29 19:49:00,1.616,1.6161,1.6157,1.6157,136300000.0
2005-12-29 19:50:00,1.6159,1.6159,1.6154,1.6157,136300000.0
2005-12-29 19:54:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-12-29 19:55:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-12-29 19:56:00,1.616,1.6163,1.6159,1.6161,136300000.0
2005-12-29 19:57:00,1.6159,1.6163,1.6157,1.6162,136300000.0
2005-12-29 19:58:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2005-12-29 19:59:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2005-12-29 20:00:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-12-29 20:01:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2005-12-29 20:02:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-12-29 20:03:00,1.616,1.616,1.6155,1.6155,136300000.0
2005-12-29 20:04:00,1.6154,1.6156,1.6153,1.6156,136300000.0
2005-12-29 20:05:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-12-29 20:06:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-12-29 20:07:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-12-29 20:08:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-12-29 20:10:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2005-12-29 20:11:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2005-12-29 20:12:00,1.6153,1.6154,1.6151,1.6154,136300000.0
2005-12-29 20:13:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2005-12-29 20:14:00,1.6155,1.6155,1.6154,1.6155,136300000.0
2005-12-29 20:15:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2005-12-29 20:16:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2005-12-29 20:17:00,1.6151,1.6157,1.6151,1.6156,136300000.0
2005-12-29 20:18:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-29 20:20:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-12-29 20:21:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-12-29 20:22:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-12-29 20:23:00,1.616,1.616,1.6159,1.616,136300000.0
2005-12-29 20:24:00,1.6157,1.616,1.6157,1.6159,136300000.0
2005-12-29 20:25:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2005-12-29 20:26:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-12-29 20:27:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2005-12-29 20:28:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2005-12-29 20:29:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2005-12-29 20:30:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2005-12-29 20:31:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2005-12-29 20:32:00,1.6153,1.6157,1.6151,1.6156,136300000.0
2005-12-29 20:33:00,1.6157,1.616,1.6157,1.616,136300000.0
2005-12-29 20:34:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-29 20:35:00,1.6156,1.6159,1.6155,1.6156,136300000.0
2005-12-29 20:36:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2005-12-29 20:37:00,1.6155,1.6156,1.6151,1.6153,136300000.0
2005-12-29 20:38:00,1.6151,1.6151,1.615,1.615,136300000.0
2005-12-29 20:39:00,1.6149,1.615,1.6149,1.6149,136300000.0
2005-12-29 20:40:00,1.615,1.6153,1.6149,1.6153,136300000.0
2005-12-29 20:41:00,1.6151,1.6154,1.6149,1.615,136300000.0
2005-12-29 20:42:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2005-12-29 20:43:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-12-29 20:44:00,1.6154,1.6157,1.6153,1.6157,136300000.0
2005-12-29 20:45:00,1.6159,1.616,1.6155,1.6157,136300000.0
2005-12-29 20:46:00,1.6156,1.6157,1.6154,1.6156,136300000.0
2005-12-29 20:47:00,1.6155,1.6157,1.6155,1.6156,136300000.0
2005-12-29 20:48:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-12-29 20:49:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-12-29 20:50:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2005-12-29 20:51:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2005-12-29 20:52:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2005-12-29 20:53:00,1.6155,1.6155,1.6154,1.6155,136300000.0
2005-12-29 20:54:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2005-12-29 20:55:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2005-12-29 20:56:00,1.615,1.615,1.6146,1.6149,136300000.0
2005-12-29 20:57:00,1.6146,1.6146,1.6143,1.6144,136300000.0
2005-12-29 20:58:00,1.6145,1.6145,1.6143,1.6145,136300000.0
2005-12-29 20:59:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2005-12-29 21:00:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-12-29 21:01:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2005-12-29 21:02:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2005-12-29 21:03:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2005-12-29 21:04:00,1.6146,1.6154,1.6146,1.6154,136300000.0
2005-12-29 21:05:00,1.6153,1.6163,1.6153,1.6159,136300000.0
2005-12-29 21:06:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-12-29 21:07:00,1.6159,1.616,1.6157,1.6157,136300000.0
2005-12-29 21:08:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-12-29 21:09:00,1.6157,1.6159,1.6156,1.6159,136300000.0
2005-12-29 21:10:00,1.6157,1.6159,1.6156,1.6159,136300000.0
2005-12-29 21:11:00,1.616,1.6161,1.616,1.616,136300000.0
2005-12-29 21:12:00,1.6161,1.6161,1.616,1.616,136300000.0
2005-12-29 21:13:00,1.6161,1.6162,1.616,1.6162,136300000.0
2005-12-29 21:15:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-12-29 21:16:00,1.6164,1.6166,1.6164,1.6165,136300000.0
2005-12-29 21:17:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2005-12-29 21:18:00,1.6162,1.6165,1.6162,1.6164,136300000.0
2005-12-29 21:19:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-12-29 21:20:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2005-12-29 21:21:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2005-12-29 21:22:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-12-29 21:23:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-29 21:24:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-12-29 21:25:00,1.6163,1.6166,1.6162,1.6164,136300000.0
2005-12-29 21:27:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2005-12-29 21:29:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2005-12-29 21:31:00,1.6165,1.6166,1.6162,1.6163,136300000.0
2005-12-29 21:32:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-12-29 21:33:00,1.6164,1.6164,1.6162,1.6164,136300000.0
2005-12-29 21:35:00,1.6165,1.6169,1.6165,1.6169,136300000.0
2005-12-29 21:36:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2005-12-29 21:37:00,1.6167,1.6171,1.6167,1.6169,136300000.0
2005-12-29 21:38:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-29 21:39:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-12-29 21:40:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-12-29 21:41:00,1.617,1.6174,1.6169,1.6169,136300000.0
2005-12-29 21:44:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-12-29 21:45:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-29 21:46:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2005-12-29 21:47:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-12-29 21:48:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-12-29 21:49:00,1.617,1.6174,1.617,1.6171,136300000.0
2005-12-29 21:50:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-29 21:51:00,1.617,1.617,1.6169,1.617,136300000.0
2005-12-29 21:53:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-12-29 21:54:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2005-12-29 21:56:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-29 21:58:00,1.6168,1.6171,1.6168,1.6169,136300000.0
2005-12-29 21:59:00,1.617,1.617,1.6167,1.6169,136300000.0
2005-12-29 22:00:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2005-12-29 22:01:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-12-29 22:02:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-12-29 22:03:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-12-29 22:04:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2005-12-29 22:05:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2005-12-29 22:06:00,1.6167,1.6169,1.6166,1.6168,136300000.0
2005-12-29 22:07:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-12-29 22:08:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-29 22:09:00,1.6168,1.6168,1.6162,1.6163,136300000.0
2005-12-29 22:10:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-29 22:11:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-29 22:12:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-12-29 22:13:00,1.6166,1.6166,1.6164,1.6165,136300000.0
2005-12-29 22:14:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2005-12-29 22:15:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2005-12-29 22:16:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2005-12-29 22:17:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-12-29 22:18:00,1.6161,1.6161,1.616,1.6161,136300000.0
2005-12-29 22:19:00,1.616,1.616,1.616,1.616,136300000.0
2005-12-29 22:20:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2005-12-29 22:21:00,1.6164,1.6167,1.6163,1.6167,136300000.0
2005-12-29 22:23:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-29 22:24:00,1.6171,1.6174,1.6169,1.6169,136300000.0
2005-12-29 22:25:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-12-29 22:26:00,1.6173,1.6179,1.6173,1.6177,136300000.0
2005-12-29 22:27:00,1.6178,1.6179,1.6169,1.617,136300000.0
2005-12-29 22:28:00,1.6175,1.6175,1.6169,1.617,136300000.0
2005-12-29 22:29:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-12-29 22:30:00,1.6174,1.6174,1.617,1.617,136300000.0
2005-12-29 22:32:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-12-29 22:33:00,1.617,1.6171,1.617,1.6171,136300000.0
2005-12-29 22:34:00,1.617,1.6171,1.6169,1.6171,136300000.0
2005-12-29 22:35:00,1.617,1.617,1.6169,1.617,136300000.0
2005-12-29 22:36:00,1.6169,1.617,1.6168,1.617,136300000.0
2005-12-29 22:37:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-12-29 22:38:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-12-29 22:42:00,1.6171,1.6171,1.617,1.617,136300000.0
2005-12-29 22:43:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-12-29 22:44:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-12-29 22:45:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2005-12-29 22:46:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-12-29 22:47:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2005-12-29 22:48:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-12-29 22:49:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2005-12-29 22:50:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-12-29 22:51:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-12-29 22:52:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-12-29 22:54:00,1.6171,1.6173,1.6169,1.617,136300000.0
2005-12-29 22:55:00,1.6171,1.6177,1.617,1.6177,136300000.0
2005-12-29 22:56:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2005-12-29 22:57:00,1.6175,1.6179,1.6174,1.6175,136300000.0
2005-12-29 22:58:00,1.6173,1.6178,1.6169,1.6178,136300000.0
2005-12-29 22:59:00,1.6175,1.6179,1.6175,1.6178,136300000.0
2005-12-29 23:00:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-12-29 23:01:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-12-29 23:02:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-12-29 23:03:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-12-29 23:04:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2005-12-29 23:05:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-12-29 23:06:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-12-29 23:09:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-12-29 23:10:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-12-29 23:12:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-12-29 23:13:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-12-29 23:14:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-12-29 23:15:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2005-12-29 23:16:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2005-12-29 23:17:00,1.618,1.618,1.6178,1.6179,136300000.0
2005-12-29 23:19:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-12-29 23:20:00,1.6178,1.6178,1.617,1.6173,136300000.0
2005-12-29 23:22:00,1.6175,1.6175,1.617,1.6173,136300000.0
2005-12-29 23:23:00,1.6179,1.6181,1.6175,1.6177,136300000.0
2005-12-29 23:24:00,1.6179,1.6179,1.6174,1.6179,136300000.0
2005-12-29 23:25:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2005-12-29 23:26:00,1.6177,1.6177,1.6169,1.6173,136300000.0
2005-12-29 23:27:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2005-12-29 23:28:00,1.6169,1.6175,1.6169,1.6173,136300000.0
2005-12-29 23:31:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-29 23:32:00,1.617,1.617,1.6165,1.6165,136300000.0
2005-12-29 23:33:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-12-29 23:34:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-12-29 23:35:00,1.6163,1.6164,1.6161,1.6163,136300000.0
2005-12-29 23:36:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2005-12-29 23:37:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-12-29 23:38:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-12-29 23:39:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-12-29 23:40:00,1.6163,1.6164,1.6157,1.6157,136300000.0
2005-12-29 23:41:00,1.6155,1.6157,1.6153,1.6153,136300000.0
2005-12-29 23:42:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2005-12-29 23:43:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-12-29 23:44:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2005-12-29 23:45:00,1.6161,1.6161,1.6159,1.616,136300000.0
2005-12-29 23:46:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-12-29 23:47:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-29 23:48:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-12-29 23:50:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2005-12-29 23:52:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2005-12-29 23:53:00,1.6153,1.6153,1.6148,1.6149,136300000.0
2005-12-29 23:54:00,1.6145,1.6149,1.6141,1.6148,136300000.0
2005-12-29 23:55:00,1.6146,1.6148,1.6139,1.6145,136300000.0
2005-12-29 23:56:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2005-12-29 23:57:00,1.6144,1.6149,1.6144,1.6149,136300000.0
2005-12-29 23:58:00,1.615,1.6154,1.6149,1.6149,136300000.0
2005-12-29 23:59:00,1.615,1.6153,1.615,1.615,136300000.0
2005-12-30 00:00:00,1.6153,1.6157,1.6153,1.6154,136300000.0
2005-12-30 00:01:00,1.6155,1.6157,1.6154,1.6156,136300000.0
2005-12-30 00:02:00,1.6157,1.6161,1.6157,1.6161,136300000.0
2005-12-30 00:03:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-12-30 00:04:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-12-30 00:05:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-12-30 00:06:00,1.6163,1.6164,1.6161,1.6161,136300000.0
2005-12-30 00:07:00,1.6164,1.6164,1.6161,1.6161,136300000.0
2005-12-30 00:08:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-12-30 00:09:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2005-12-30 00:10:00,1.6161,1.6163,1.6161,1.6161,136300000.0
2005-12-30 00:11:00,1.616,1.616,1.616,1.616,136300000.0
2005-12-30 00:12:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-12-30 00:15:00,1.616,1.616,1.6157,1.6157,136300000.0
2005-12-30 00:16:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-12-30 00:17:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-30 00:21:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-12-30 00:23:00,1.6151,1.6154,1.6149,1.6153,136300000.0
2005-12-30 00:24:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2005-12-30 00:25:00,1.6153,1.6157,1.6153,1.6155,136300000.0
2005-12-30 00:26:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2005-12-30 00:27:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-12-30 00:28:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2005-12-30 00:29:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2005-12-30 00:30:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2005-12-30 00:31:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2005-12-30 00:32:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2005-12-30 00:33:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2005-12-30 00:34:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2005-12-30 00:35:00,1.6159,1.6161,1.6156,1.616,136300000.0
2005-12-30 00:36:00,1.6164,1.6165,1.6159,1.6161,136300000.0
2005-12-30 00:37:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2005-12-30 00:38:00,1.6164,1.6166,1.6163,1.6166,136300000.0
2005-12-30 00:39:00,1.6165,1.6171,1.6165,1.617,136300000.0
2005-12-30 00:40:00,1.6168,1.6175,1.6168,1.6175,136300000.0
2005-12-30 00:41:00,1.6179,1.6179,1.6173,1.6173,136300000.0
2005-12-30 00:42:00,1.6169,1.6177,1.6169,1.6175,136300000.0
2005-12-30 00:43:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-12-30 00:44:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-12-30 00:45:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2005-12-30 00:46:00,1.6177,1.6177,1.6169,1.617,136300000.0
2005-12-30 00:47:00,1.6169,1.6171,1.6168,1.6171,136300000.0
2005-12-30 00:48:00,1.6174,1.6177,1.6173,1.6177,136300000.0
2005-12-30 00:49:00,1.6178,1.6178,1.6177,1.6178,136300000.0
2005-12-30 00:50:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2005-12-30 00:52:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2005-12-30 00:53:00,1.6179,1.6179,1.6175,1.6178,136300000.0
2005-12-30 00:54:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-12-30 00:55:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2005-12-30 00:56:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-12-30 00:57:00,1.6175,1.6179,1.6174,1.6179,136300000.0
2005-12-30 00:58:00,1.6178,1.6179,1.6178,1.6178,136300000.0
2005-12-30 00:59:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-12-30 01:00:00,1.618,1.6181,1.6178,1.618,136300000.0
2005-12-30 01:01:00,1.6181,1.6185,1.6179,1.6185,136300000.0
2005-12-30 01:02:00,1.6187,1.6193,1.6187,1.6193,136300000.0
2005-12-30 01:03:00,1.6191,1.6191,1.619,1.6191,136300000.0
2005-12-30 01:04:00,1.619,1.619,1.6185,1.6187,136300000.0
2005-12-30 01:05:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2005-12-30 01:06:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2005-12-30 01:07:00,1.6188,1.6191,1.6185,1.6187,136300000.0
2005-12-30 01:08:00,1.6185,1.6187,1.6181,1.6181,136300000.0
2005-12-30 01:09:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 01:10:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-12-30 01:11:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-12-30 01:12:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 01:13:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2005-12-30 01:14:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-12-30 01:15:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2005-12-30 01:16:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-12-30 01:17:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2005-12-30 01:19:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2005-12-30 01:20:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 01:21:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-12-30 01:23:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 01:25:00,1.618,1.618,1.6179,1.618,136300000.0
2005-12-30 01:26:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-12-30 01:27:00,1.6178,1.6178,1.6173,1.6175,136300000.0
2005-12-30 01:28:00,1.6173,1.6175,1.6171,1.6174,136300000.0
2005-12-30 01:29:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2005-12-30 01:30:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2005-12-30 01:31:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2005-12-30 01:32:00,1.6171,1.6174,1.6169,1.6174,136300000.0
2005-12-30 01:33:00,1.6173,1.6174,1.617,1.6171,136300000.0
2005-12-30 01:34:00,1.617,1.6171,1.6166,1.6167,136300000.0
2005-12-30 01:35:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2005-12-30 01:36:00,1.6167,1.6169,1.6167,1.6167,136300000.0
2005-12-30 01:37:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2005-12-30 01:38:00,1.6165,1.6165,1.6163,1.6165,136300000.0
2005-12-30 01:39:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-30 01:40:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2005-12-30 01:41:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-12-30 01:42:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2005-12-30 01:43:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2005-12-30 01:44:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-12-30 01:47:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2005-12-30 01:49:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2005-12-30 01:50:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2005-12-30 01:51:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2005-12-30 01:52:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2005-12-30 01:53:00,1.6165,1.6166,1.6161,1.6163,136300000.0
2005-12-30 01:54:00,1.6165,1.6178,1.6161,1.6178,136300000.0
2005-12-30 01:55:00,1.6169,1.6173,1.6166,1.6167,136300000.0
2005-12-30 01:56:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-12-30 01:58:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-12-30 01:59:00,1.6165,1.6169,1.6165,1.6169,136300000.0
2005-12-30 02:00:00,1.6168,1.6173,1.6166,1.617,136300000.0
2005-12-30 02:01:00,1.6171,1.6171,1.6168,1.6169,136300000.0
2005-12-30 02:02:00,1.6171,1.6171,1.6167,1.6168,136300000.0
2005-12-30 02:03:00,1.6169,1.6171,1.6166,1.6168,136300000.0
2005-12-30 02:04:00,1.617,1.6171,1.6168,1.6169,136300000.0
2005-12-30 02:05:00,1.617,1.6174,1.6168,1.6168,136300000.0
2005-12-30 02:06:00,1.6169,1.6179,1.6169,1.6178,136300000.0
2005-12-30 02:07:00,1.6175,1.6178,1.6174,1.6175,136300000.0
2005-12-30 02:08:00,1.6174,1.6177,1.6173,1.6177,136300000.0
2005-12-30 02:09:00,1.6179,1.6181,1.6177,1.6179,136300000.0
2005-12-30 02:10:00,1.6178,1.6188,1.6178,1.6179,136300000.0
2005-12-30 02:11:00,1.618,1.6185,1.6179,1.6181,136300000.0
2005-12-30 02:12:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2005-12-30 02:13:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 02:14:00,1.6185,1.6185,1.618,1.6181,136300000.0
2005-12-30 02:15:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-12-30 02:16:00,1.618,1.6185,1.618,1.6185,136300000.0
2005-12-30 02:17:00,1.6184,1.6188,1.6181,1.6181,136300000.0
2005-12-30 02:18:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-12-30 02:19:00,1.6179,1.6181,1.6179,1.618,136300000.0
2005-12-30 02:20:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-12-30 02:21:00,1.6184,1.6184,1.6175,1.6175,136300000.0
2005-12-30 02:22:00,1.6174,1.6175,1.6157,1.6174,136300000.0
2005-12-30 02:23:00,1.6175,1.6178,1.6174,1.6178,136300000.0
2005-12-30 02:24:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2005-12-30 02:25:00,1.6178,1.6178,1.6174,1.6177,136300000.0
2005-12-30 02:26:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2005-12-30 02:27:00,1.6175,1.6175,1.6171,1.6174,136300000.0
2005-12-30 02:28:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-12-30 02:29:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2005-12-30 02:30:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-12-30 02:31:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2005-12-30 02:32:00,1.6171,1.6177,1.6171,1.6173,136300000.0
2005-12-30 02:33:00,1.6171,1.6175,1.617,1.6171,136300000.0
2005-12-30 02:34:00,1.617,1.6177,1.617,1.6177,136300000.0
2005-12-30 02:35:00,1.6175,1.6179,1.6174,1.6174,136300000.0
2005-12-30 02:36:00,1.6173,1.6178,1.617,1.6175,136300000.0
2005-12-30 02:37:00,1.6177,1.6181,1.6175,1.6179,136300000.0
2005-12-30 02:38:00,1.6178,1.6179,1.6175,1.6178,136300000.0
2005-12-30 02:39:00,1.6179,1.618,1.6178,1.618,136300000.0
2005-12-30 02:40:00,1.6181,1.6181,1.6177,1.618,136300000.0
2005-12-30 02:41:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-12-30 02:42:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-12-30 02:43:00,1.618,1.6181,1.618,1.618,136300000.0
2005-12-30 02:44:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-12-30 02:48:00,1.6185,1.6185,1.6181,1.6185,136300000.0
2005-12-30 02:49:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-12-30 02:50:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-12-30 02:51:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-12-30 02:52:00,1.6184,1.6188,1.6181,1.6185,136300000.0
2005-12-30 02:53:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-12-30 02:55:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-12-30 02:56:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 02:57:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 03:00:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-12-30 03:01:00,1.6187,1.6187,1.6184,1.6187,136300000.0
2005-12-30 03:02:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-12-30 03:03:00,1.6181,1.6181,1.6174,1.6174,136300000.0
2005-12-30 03:04:00,1.6175,1.6177,1.6174,1.6175,136300000.0
2005-12-30 03:05:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2005-12-30 03:06:00,1.6173,1.6173,1.617,1.617,136300000.0
2005-12-30 03:07:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2005-12-30 03:08:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-30 03:09:00,1.617,1.617,1.6168,1.6169,136300000.0
2005-12-30 03:11:00,1.6171,1.6171,1.6169,1.617,136300000.0
2005-12-30 03:12:00,1.6169,1.617,1.6169,1.6169,136300000.0
2005-12-30 03:13:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2005-12-30 03:14:00,1.6169,1.6169,1.6166,1.6166,136300000.0
2005-12-30 03:15:00,1.6167,1.6167,1.6163,1.6163,136300000.0
2005-12-30 03:16:00,1.6164,1.6166,1.6161,1.6165,136300000.0
2005-12-30 03:17:00,1.6161,1.618,1.6161,1.6175,136300000.0
2005-12-30 03:18:00,1.6174,1.6178,1.617,1.6174,136300000.0
2005-12-30 03:19:00,1.6175,1.6175,1.6175,1.6175,136300000.0
2005-12-30 03:20:00,1.6177,1.6178,1.6169,1.6169,136300000.0
2005-12-30 03:21:00,1.617,1.6175,1.6169,1.6171,136300000.0
2005-12-30 03:22:00,1.6173,1.6174,1.6169,1.6173,136300000.0
2005-12-30 03:23:00,1.6171,1.6175,1.617,1.6174,136300000.0
2005-12-30 03:24:00,1.6173,1.6181,1.6171,1.6179,136300000.0
2005-12-30 03:25:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2005-12-30 03:26:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2005-12-30 03:27:00,1.6175,1.6177,1.6173,1.6173,136300000.0
2005-12-30 03:28:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-12-30 03:29:00,1.6174,1.6178,1.6174,1.6175,136300000.0
2005-12-30 03:31:00,1.6168,1.6169,1.6165,1.6167,136300000.0
2005-12-30 03:32:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2005-12-30 03:33:00,1.6166,1.6168,1.6155,1.6156,136300000.0
2005-12-30 03:34:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2005-12-30 03:35:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-30 03:36:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2005-12-30 03:37:00,1.6156,1.616,1.6156,1.6157,136300000.0
2005-12-30 03:38:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2005-12-30 03:39:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2005-12-30 03:40:00,1.6159,1.6159,1.6153,1.6155,136300000.0
2005-12-30 03:41:00,1.6154,1.6155,1.6151,1.6151,136300000.0
2005-12-30 03:42:00,1.6154,1.6161,1.6154,1.6161,136300000.0
2005-12-30 03:43:00,1.616,1.6161,1.6157,1.6157,136300000.0
2005-12-30 03:44:00,1.6154,1.6154,1.6151,1.6154,136300000.0
2005-12-30 03:45:00,1.6155,1.6157,1.6154,1.6157,136300000.0
2005-12-30 03:46:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2005-12-30 03:47:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2005-12-30 03:48:00,1.6157,1.6163,1.6157,1.6161,136300000.0
2005-12-30 03:49:00,1.616,1.6161,1.6157,1.6157,136300000.0
2005-12-30 03:50:00,1.6159,1.616,1.6157,1.616,136300000.0
2005-12-30 03:51:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-12-30 03:52:00,1.6161,1.6163,1.616,1.6163,136300000.0
2005-12-30 03:53:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2005-12-30 03:54:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2005-12-30 03:55:00,1.616,1.6163,1.6157,1.6163,136300000.0
2005-12-30 03:56:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2005-12-30 03:57:00,1.616,1.6164,1.6159,1.6159,136300000.0
2005-12-30 03:58:00,1.6161,1.6163,1.616,1.6163,136300000.0
2005-12-30 03:59:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2005-12-30 04:00:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2005-12-30 04:01:00,1.6161,1.6163,1.6161,1.6161,136300000.0
2005-12-30 04:02:00,1.616,1.616,1.616,1.616,136300000.0
2005-12-30 04:04:00,1.6159,1.616,1.6159,1.6159,136300000.0
2005-12-30 04:05:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2005-12-30 04:06:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-30 04:07:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-12-30 04:08:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2005-12-30 04:09:00,1.6163,1.6163,1.6159,1.6159,136300000.0
2005-12-30 04:10:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-30 04:11:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2005-12-30 04:12:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2005-12-30 04:13:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-12-30 04:14:00,1.6159,1.616,1.6157,1.6159,136300000.0
2005-12-30 04:15:00,1.616,1.6161,1.6159,1.616,136300000.0
2005-12-30 04:16:00,1.6161,1.6161,1.6157,1.6159,136300000.0
2005-12-30 04:17:00,1.6157,1.6166,1.6157,1.6164,136300000.0
2005-12-30 04:18:00,1.6163,1.6165,1.6161,1.6165,136300000.0
2005-12-30 04:19:00,1.6164,1.6164,1.6159,1.6161,136300000.0
2005-12-30 04:20:00,1.616,1.6161,1.6157,1.6161,136300000.0
2005-12-30 04:21:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2005-12-30 04:22:00,1.6163,1.6168,1.6163,1.6168,136300000.0
2005-12-30 04:23:00,1.6169,1.6173,1.6168,1.6169,136300000.0
2005-12-30 04:24:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-12-30 04:25:00,1.617,1.6171,1.6168,1.6169,136300000.0
2005-12-30 04:26:00,1.617,1.617,1.6169,1.6169,136300000.0
2005-12-30 04:27:00,1.6175,1.6175,1.6171,1.6174,136300000.0
2005-12-30 04:28:00,1.6173,1.6175,1.6171,1.6175,136300000.0
2005-12-30 04:29:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2005-12-30 04:30:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2005-12-30 04:31:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2005-12-30 04:32:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-12-30 04:33:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-12-30 04:34:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2005-12-30 04:35:00,1.6175,1.6178,1.6174,1.6178,136300000.0
2005-12-30 04:36:00,1.6175,1.6175,1.6171,1.6175,136300000.0
2005-12-30 04:37:00,1.6174,1.6175,1.6169,1.6171,136300000.0
2005-12-30 04:38:00,1.6169,1.6171,1.6167,1.6171,136300000.0
2005-12-30 04:39:00,1.6174,1.6175,1.6169,1.6173,136300000.0
2005-12-30 04:40:00,1.6175,1.6175,1.6167,1.6167,136300000.0
2005-12-30 04:41:00,1.6168,1.6169,1.6164,1.6164,136300000.0
2005-12-30 04:42:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-12-30 04:43:00,1.6167,1.6169,1.6166,1.6166,136300000.0
2005-12-30 04:44:00,1.6165,1.617,1.6164,1.6169,136300000.0
2005-12-30 04:45:00,1.617,1.617,1.6167,1.6168,136300000.0
2005-12-30 04:46:00,1.6169,1.6171,1.6166,1.617,136300000.0
2005-12-30 04:47:00,1.6171,1.6174,1.6169,1.6174,136300000.0
2005-12-30 04:48:00,1.6169,1.6175,1.6169,1.6171,136300000.0
2005-12-30 04:49:00,1.6173,1.6177,1.6171,1.6175,136300000.0
2005-12-30 04:50:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-12-30 04:51:00,1.6174,1.6178,1.6173,1.6174,136300000.0
2005-12-30 04:52:00,1.6175,1.6178,1.6174,1.6175,136300000.0
2005-12-30 04:53:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-12-30 04:54:00,1.6174,1.6175,1.6168,1.6169,136300000.0
2005-12-30 04:55:00,1.617,1.6174,1.6169,1.6174,136300000.0
2005-12-30 04:56:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2005-12-30 04:57:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2005-12-30 04:58:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-12-30 04:59:00,1.618,1.6181,1.6175,1.6175,136300000.0
2005-12-30 05:00:00,1.6173,1.6179,1.6173,1.6175,136300000.0
2005-12-30 05:01:00,1.6177,1.618,1.6177,1.6178,136300000.0
2005-12-30 05:02:00,1.6179,1.6179,1.617,1.6173,136300000.0
2005-12-30 05:03:00,1.6174,1.6181,1.6174,1.6181,136300000.0
2005-12-30 05:04:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-12-30 05:05:00,1.618,1.6185,1.618,1.6185,136300000.0
2005-12-30 05:06:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2005-12-30 05:07:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-12-30 05:08:00,1.6184,1.6189,1.6184,1.6187,136300000.0
2005-12-30 05:09:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-30 05:10:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-12-30 05:11:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2005-12-30 05:12:00,1.6188,1.6188,1.6181,1.6185,136300000.0
2005-12-30 05:13:00,1.6184,1.6188,1.6184,1.6187,136300000.0
2005-12-30 05:15:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2005-12-30 05:16:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-12-30 05:17:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-12-30 05:18:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-12-30 05:19:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2005-12-30 05:20:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-12-30 05:21:00,1.6188,1.6194,1.6187,1.6191,136300000.0
2005-12-30 05:22:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2005-12-30 05:23:00,1.6191,1.6199,1.6191,1.6194,136300000.0
2005-12-30 05:24:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2005-12-30 05:25:00,1.6194,1.6196,1.6191,1.6194,136300000.0
2005-12-30 05:26:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2005-12-30 05:27:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2005-12-30 05:28:00,1.6193,1.6193,1.6189,1.6191,136300000.0
2005-12-30 05:29:00,1.619,1.6193,1.6189,1.619,136300000.0
2005-12-30 05:30:00,1.6191,1.6196,1.6191,1.6194,136300000.0
2005-12-30 05:31:00,1.6195,1.6196,1.619,1.6191,136300000.0
2005-12-30 05:32:00,1.6193,1.6194,1.6189,1.6191,136300000.0
2005-12-30 05:33:00,1.619,1.619,1.6181,1.6184,136300000.0
2005-12-30 05:34:00,1.6185,1.6189,1.6181,1.6187,136300000.0
2005-12-30 05:35:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2005-12-30 05:36:00,1.619,1.619,1.6185,1.6187,136300000.0
2005-12-30 05:37:00,1.6185,1.6188,1.6181,1.6181,136300000.0
2005-12-30 05:40:00,1.618,1.6181,1.618,1.618,136300000.0
2005-12-30 05:41:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-12-30 05:42:00,1.618,1.6185,1.618,1.6181,136300000.0
2005-12-30 05:43:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2005-12-30 05:44:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-12-30 05:45:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-12-30 05:46:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-12-30 05:47:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2005-12-30 05:48:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-12-30 05:49:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-12-30 05:50:00,1.619,1.6191,1.619,1.619,136300000.0
2005-12-30 05:51:00,1.6191,1.6191,1.619,1.619,136300000.0
2005-12-30 05:52:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-12-30 05:53:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2005-12-30 05:54:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-12-30 05:55:00,1.619,1.6193,1.6187,1.6188,136300000.0
2005-12-30 05:58:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2005-12-30 05:59:00,1.6184,1.6187,1.6181,1.6185,136300000.0
2005-12-30 06:00:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-12-30 06:01:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-12-30 06:03:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-12-30 06:04:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-12-30 06:05:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2005-12-30 06:06:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2005-12-30 06:07:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2005-12-30 06:08:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2005-12-30 06:09:00,1.6187,1.6191,1.6187,1.619,136300000.0
2005-12-30 06:10:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2005-12-30 06:11:00,1.6187,1.619,1.6185,1.6189,136300000.0
2005-12-30 06:13:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2005-12-30 06:14:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2005-12-30 06:15:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2005-12-30 06:16:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-12-30 06:17:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2005-12-30 06:20:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2005-12-30 06:21:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2005-12-30 06:22:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2005-12-30 06:23:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-12-30 06:24:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-12-30 06:25:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 06:29:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-12-30 06:30:00,1.6173,1.6173,1.6169,1.6173,136300000.0
2005-12-30 06:31:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-12-30 06:32:00,1.6174,1.6179,1.6173,1.6179,136300000.0
2005-12-30 06:33:00,1.6175,1.618,1.6175,1.6175,136300000.0
2005-12-30 06:34:00,1.6178,1.6178,1.6174,1.6175,136300000.0
2005-12-30 06:35:00,1.6177,1.6179,1.6174,1.6177,136300000.0
2005-12-30 06:36:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2005-12-30 06:37:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-12-30 06:38:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-12-30 06:39:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2005-12-30 06:40:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-12-30 06:41:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-12-30 06:44:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2005-12-30 06:45:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 06:47:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-12-30 06:48:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-12-30 06:49:00,1.6181,1.6184,1.618,1.618,136300000.0
2005-12-30 06:50:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-12-30 06:51:00,1.618,1.618,1.6179,1.618,136300000.0
2005-12-30 06:52:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-12-30 06:53:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2005-12-30 06:54:00,1.618,1.6181,1.618,1.618,136300000.0
2005-12-30 06:55:00,1.6179,1.6179,1.6175,1.6177,136300000.0
2005-12-30 06:56:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2005-12-30 06:57:00,1.6173,1.6175,1.6169,1.6169,136300000.0
2005-12-30 06:58:00,1.6168,1.6168,1.6165,1.6166,136300000.0
2005-12-30 06:59:00,1.6167,1.6169,1.6167,1.6167,136300000.0
2005-12-30 07:00:00,1.6168,1.6168,1.6165,1.6165,136300000.0
2005-12-30 07:01:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-12-30 07:02:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-12-30 07:03:00,1.6167,1.6167,1.6165,1.6167,136300000.0
2005-12-30 07:04:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-12-30 07:05:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-30 07:06:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-12-30 07:07:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-12-30 07:08:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2005-12-30 07:09:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2005-12-30 07:10:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2005-12-30 07:11:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2005-12-30 07:12:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2005-12-30 07:13:00,1.6164,1.6166,1.6163,1.6163,136300000.0
2005-12-30 07:15:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2005-12-30 07:16:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2005-12-30 07:17:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2005-12-30 07:19:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2005-12-30 07:20:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2005-12-30 07:22:00,1.6169,1.617,1.6169,1.617,136300000.0
2005-12-30 07:23:00,1.6171,1.6171,1.6169,1.617,136300000.0
2005-12-30 07:24:00,1.6169,1.6175,1.6169,1.6173,136300000.0
2005-12-30 07:25:00,1.6171,1.6173,1.617,1.617,136300000.0
2005-12-30 07:26:00,1.6169,1.6173,1.6169,1.6173,136300000.0
2005-12-30 07:27:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2005-12-30 07:28:00,1.6171,1.6173,1.617,1.617,136300000.0
2005-12-30 07:29:00,1.6171,1.6177,1.6171,1.6175,136300000.0
2005-12-30 07:30:00,1.6177,1.6177,1.6173,1.6174,136300000.0
2005-12-30 07:31:00,1.6173,1.6178,1.617,1.6178,136300000.0
2005-12-30 07:32:00,1.6179,1.6181,1.6175,1.6178,136300000.0
2005-12-30 07:33:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2005-12-30 07:34:00,1.6175,1.618,1.6175,1.6179,136300000.0
2005-12-30 07:35:00,1.618,1.618,1.6177,1.6177,136300000.0
2005-12-30 07:36:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2005-12-30 07:37:00,1.6178,1.618,1.6177,1.618,136300000.0
2005-12-30 07:38:00,1.6181,1.6181,1.618,1.6181,136300000.0
2005-12-30 07:39:00,1.618,1.6181,1.6179,1.6179,136300000.0
2005-12-30 07:40:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-12-30 07:42:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-12-30 07:43:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-12-30 07:44:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2005-12-30 07:45:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2005-12-30 07:46:00,1.6179,1.6185,1.6179,1.6184,136300000.0
2005-12-30 07:47:00,1.6185,1.6185,1.6179,1.6181,136300000.0
2005-12-30 07:48:00,1.618,1.6184,1.618,1.6181,136300000.0
2005-12-30 07:49:00,1.618,1.6185,1.618,1.6185,136300000.0
2005-12-30 07:50:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2005-12-30 07:51:00,1.6187,1.6187,1.6181,1.6184,136300000.0
2005-12-30 07:52:00,1.6185,1.6185,1.6181,1.6185,136300000.0
2005-12-30 07:53:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2005-12-30 07:54:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2005-12-30 07:55:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2005-12-30 07:56:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2005-12-30 07:57:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2005-12-30 07:58:00,1.618,1.6181,1.6179,1.6181,136300000.0
2005-12-30 07:59:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2005-12-30 08:00:00,1.6184,1.6184,1.618,1.6181,136300000.0
2005-12-30 08:01:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2005-12-30 08:02:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2005-12-30 08:03:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2005-12-30 08:04:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2005-12-30 08:05:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2005-12-30 08:06:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2005-12-30 08:07:00,1.6187,1.6188,1.6184,1.6184,136300000.0
2005-12-30 08:08:00,1.6185,1.6185,1.618,1.6184,136300000.0
2005-12-30 08:09:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2005-12-30 08:10:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2005-12-30 08:11:00,1.6183,1.6184,1.618,1.6181,136300000.0
2005-12-30 08:12:00,1.6184,1.6184,1.6179,1.6179,136300000.0
2005-12-30 08:13:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2005-12-30 08:14:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2005-12-30 08:15:00,1.618,1.6181,1.618,1.6181,136300000.0
2005-12-30 08:16:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2005-12-30 08:17:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2005-12-30 08:18:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2005-12-30 08:19:00,1.6173,1.6173,1.617,1.617,136300000.0
2005-12-30 08:20:00,1.6173,1.6175,1.6169,1.6174,136300000.0
2005-12-30 08:21:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2005-12-30 08:22:00,1.6171,1.6174,1.6169,1.6169,136300000.0
2005-12-30 08:23:00,1.617,1.6173,1.6169,1.6171,136300000.0
2005-12-30 08:24:00,1.617,1.6173,1.6169,1.6171,136300000.0
2005-12-30 08:25:00,1.617,1.617,1.617,1.617,136300000.0
2005-12-30 08:26:00,1.6169,1.6175,1.6167,1.6173,136300000.0
2005-12-30 08:27:00,1.6175,1.6181,1.6173,1.6178,136300000.0
2005-12-30 08:28:00,1.6179,1.6184,1.6179,1.6183,136300000.0
2005-12-30 08:29:00,1.6181,1.6185,1.6175,1.6184,136300000.0
2005-12-30 08:30:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2005-12-30 08:31:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2005-12-30 08:32:00,1.618,1.6181,1.6179,1.618,136300000.0
2005-12-30 08:33:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2005-12-30 08:34:00,1.6177,1.6178,1.617,1.617,136300000.0
2005-12-30 08:35:00,1.6169,1.617,1.6166,1.6169,136300000.0
2005-12-30 08:36:00,1.6173,1.6178,1.6169,1.6178,136300000.0
2005-12-30 08:37:00,1.6179,1.6179,1.6174,1.6177,136300000.0
2005-12-30 08:38:00,1.6175,1.618,1.617,1.618,136300000.0
2005-12-30 08:39:00,1.6177,1.6181,1.6177,1.6179,136300000.0
2005-12-30 08:40:00,1.618,1.6183,1.6178,1.618,136300000.0
2005-12-30 08:41:00,1.6181,1.6181,1.6175,1.6175,136300000.0
2005-12-30 08:42:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2005-12-30 08:43:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2005-12-30 08:44:00,1.6173,1.6174,1.6169,1.6173,136300000.0
2005-12-30 08:45:00,1.6174,1.6179,1.6174,1.6177,136300000.0
2005-12-30 08:46:00,1.6175,1.618,1.6175,1.6177,136300000.0
2005-12-30 08:47:00,1.6175,1.6177,1.6173,1.6173,136300000.0
2005-12-30 08:48:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2005-12-30 08:49:00,1.6173,1.6175,1.617,1.6174,136300000.0
2005-12-30 08:50:00,1.6173,1.6175,1.6171,1.6173,136300000.0
2005-12-30 08:51:00,1.6174,1.6175,1.617,1.6173,136300000.0
2005-12-30 08:52:00,1.6171,1.6171,1.617,1.6171,136300000.0
2005-12-30 08:53:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2005-12-30 08:54:00,1.617,1.6173,1.617,1.6173,136300000.0
2005-12-30 08:55:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2005-12-30 08:56:00,1.6175,1.6179,1.6174,1.6174,136300000.0
2005-12-30 08:57:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2005-12-30 08:58:00,1.6173,1.6177,1.6171,1.6173,136300000.0
2005-12-30 08:59:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2005-12-30 09:00:00,1.6174,1.6177,1.6171,1.6174,136300000.0
2005-12-30 09:01:00,1.6175,1.6177,1.6171,1.6171,136300000.0
2005-12-30 09:02:00,1.617,1.6178,1.617,1.6178,136300000.0
2005-12-30 09:03:00,1.618,1.618,1.6175,1.6175,136300000.0
2005-12-30 09:04:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2005-12-30 09:05:00,1.617,1.6171,1.6169,1.6169,136300000.0
2005-12-30 09:06:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2005-12-30 09:07:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2005-12-30 09:08:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2005-12-30 09:09:00,1.6169,1.6169,1.6165,1.6167,136300000.0
2005-12-30 09:10:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-30 09:11:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2005-12-30 09:12:00,1.6167,1.6168,1.6163,1.6165,136300000.0
2005-12-30 09:14:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2005-12-30 09:15:00,1.6167,1.6167,1.6157,1.616,136300000.0
2005-12-30 09:16:00,1.6163,1.6163,1.6157,1.6159,136300000.0
2005-12-30 09:17:00,1.6157,1.616,1.6157,1.6159,136300000.0
2005-12-30 09:18:00,1.616,1.616,1.6159,1.6159,136300000.0
2005-12-30 09:19:00,1.616,1.6162,1.6159,1.6162,136300000.0
2005-12-30 09:20:00,1.6161,1.6164,1.6159,1.6159,136300000.0
2005-12-30 09:21:00,1.616,1.6163,1.616,1.6162,136300000.0
2005-12-30 09:22:00,1.6163,1.6163,1.616,1.6162,136300000.0
2005-12-30 09:23:00,1.6161,1.6162,1.6157,1.6161,136300000.0
2005-12-30 09:24:00,1.616,1.6161,1.6157,1.616,136300000.0
2005-12-30 09:25:00,1.6159,1.6165,1.6159,1.6163,136300000.0
2005-12-30 09:26:00,1.6164,1.6167,1.6161,1.6164,136300000.0
2005-12-30 09:27:00,1.6166,1.6166,1.6164,1.6166,136300000.0
2005-12-30 09:28:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2005-12-30 09:29:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2005-12-30 09:30:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2005-12-30 09:31:00,1.616,1.6163,1.616,1.6163,136300000.0
2005-12-30 09:32:00,1.6164,1.6169,1.6164,1.6165,136300000.0
2005-12-30 09:33:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2005-12-30 09:34:00,1.6164,1.6165,1.616,1.616,136300000.0
2005-12-30 09:35:00,1.6159,1.6161,1.6157,1.6159,136300000.0
2005-12-30 09:36:00,1.616,1.6162,1.6159,1.6162,136300000.0
2005-12-30 09:37:00,1.6161,1.6161,1.6159,1.616,136300000.0
2005-12-30 09:38:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2005-12-30 09:39:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2005-12-30 09:40:00,1.6153,1.6154,1.6146,1.6149,136300000.0
2005-12-30 09:41:00,1.6148,1.6151,1.6146,1.6151,136300000.0
2005-12-30 09:42:00,1.615,1.6151,1.6148,1.6149,136300000.0
2005-12-30 09:43:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2005-12-30 09:44:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2005-12-30 09:45:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2005-12-30 09:46:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2005-12-30 09:47:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2005-12-30 09:48:00,1.6145,1.6145,1.6139,1.6144,136300000.0
2005-12-30 09:49:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2005-12-30 09:50:00,1.6143,1.6148,1.6142,1.6148,136300000.0
2005-12-30 09:51:00,1.6149,1.615,1.6146,1.6146,136300000.0
2005-12-30 09:52:00,1.6145,1.6146,1.6143,1.6144,136300000.0
2005-12-30 09:53:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2005-12-30 09:54:00,1.6146,1.6149,1.6145,1.6146,136300000.0
2005-12-30 09:55:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2005-12-30 09:56:00,1.6145,1.6145,1.6141,1.6141,136300000.0
2005-12-30 09:57:00,1.6142,1.6142,1.6131,1.6134,136300000.0
2005-12-30 09:58:00,1.6133,1.6139,1.6133,1.6139,136300000.0
2005-12-30 09:59:00,1.6134,1.6142,1.6134,1.6141,136300000.0
2005-12-30 10:00:00,1.6142,1.6142,1.6137,1.6139,136300000.0
2005-12-30 10:01:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2005-12-30 10:02:00,1.6136,1.6136,1.6131,1.6131,136300000.0
2005-12-30 10:03:00,1.6133,1.6134,1.6127,1.6131,136300000.0
2005-12-30 10:04:00,1.613,1.6134,1.6129,1.6134,136300000.0
2005-12-30 10:05:00,1.6133,1.6136,1.6131,1.6136,136300000.0
2005-12-30 10:06:00,1.6134,1.6134,1.613,1.613,136300000.0
2005-12-30 10:07:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2005-12-30 10:09:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2005-12-30 10:10:00,1.6131,1.6134,1.6127,1.6127,136300000.0
2005-12-30 10:11:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2005-12-30 10:12:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2005-12-30 10:13:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-12-30 10:14:00,1.613,1.6133,1.6129,1.6129,136300000.0
2005-12-30 10:15:00,1.6127,1.613,1.6127,1.6129,136300000.0
2005-12-30 10:16:00,1.6127,1.613,1.6127,1.6129,136300000.0
2005-12-30 10:17:00,1.613,1.613,1.6124,1.6127,136300000.0
2005-12-30 10:18:00,1.6129,1.6131,1.6127,1.613,136300000.0
2005-12-30 10:19:00,1.6133,1.6134,1.613,1.613,136300000.0
2005-12-30 10:20:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2005-12-30 10:21:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-12-30 10:22:00,1.6127,1.6133,1.6127,1.6131,136300000.0
2005-12-30 10:23:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2005-12-30 10:24:00,1.6134,1.6136,1.6133,1.6136,136300000.0
2005-12-30 10:25:00,1.6137,1.6139,1.6131,1.6131,136300000.0
2005-12-30 10:26:00,1.6134,1.6134,1.613,1.6131,136300000.0
2005-12-30 10:27:00,1.613,1.613,1.6124,1.6124,136300000.0
2005-12-30 10:28:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-12-30 10:29:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2005-12-30 10:30:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2005-12-30 10:31:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2005-12-30 10:32:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-12-30 10:33:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2005-12-30 10:34:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-30 10:35:00,1.6129,1.6131,1.6129,1.613,136300000.0
2005-12-30 10:36:00,1.6131,1.6131,1.613,1.6131,136300000.0
2005-12-30 10:37:00,1.613,1.6133,1.613,1.613,136300000.0
2005-12-30 10:38:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-12-30 10:39:00,1.6127,1.6129,1.6125,1.6125,136300000.0
2005-12-30 10:40:00,1.6127,1.613,1.6125,1.613,136300000.0
2005-12-30 10:41:00,1.6127,1.613,1.6124,1.6125,136300000.0
2005-12-30 10:42:00,1.6124,1.6124,1.6117,1.6119,136300000.0
2005-12-30 10:43:00,1.6118,1.6122,1.6118,1.6119,136300000.0
2005-12-30 10:44:00,1.6121,1.6122,1.6117,1.6117,136300000.0
2005-12-30 10:45:00,1.6121,1.6122,1.6113,1.6115,136300000.0
2005-12-30 10:46:00,1.611,1.6115,1.611,1.6112,136300000.0
2005-12-30 10:47:00,1.6113,1.6113,1.611,1.611,136300000.0
2005-12-30 10:48:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-12-30 10:49:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-12-30 10:50:00,1.6109,1.6113,1.6109,1.611,136300000.0
2005-12-30 10:51:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-12-30 10:52:00,1.6112,1.6112,1.6109,1.611,136300000.0
2005-12-30 10:53:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-12-30 10:54:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-12-30 10:55:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2005-12-30 10:56:00,1.6113,1.6113,1.6109,1.6113,136300000.0
2005-12-30 10:57:00,1.6112,1.6121,1.6112,1.6116,136300000.0
2005-12-30 10:58:00,1.6117,1.6117,1.6114,1.6116,136300000.0
2005-12-30 10:59:00,1.6114,1.6118,1.6114,1.6115,136300000.0
2005-12-30 11:00:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-12-30 11:01:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-12-30 11:02:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2005-12-30 11:03:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2005-12-30 11:04:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2005-12-30 11:05:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-12-30 11:06:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2005-12-30 11:07:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2005-12-30 11:08:00,1.6114,1.6116,1.6114,1.6114,136300000.0
2005-12-30 11:09:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2005-12-30 11:10:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2005-12-30 11:11:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-12-30 11:12:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2005-12-30 11:13:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2005-12-30 11:14:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-12-30 11:15:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-12-30 11:17:00,1.6116,1.6118,1.6116,1.6116,136300000.0
2005-12-30 11:18:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2005-12-30 11:19:00,1.6117,1.6119,1.6117,1.6117,136300000.0
2005-12-30 11:20:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2005-12-30 11:21:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2005-12-30 11:22:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-12-30 11:23:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-12-30 11:24:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2005-12-30 11:25:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-12-30 11:26:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-12-30 11:27:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-12-30 11:28:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-12-30 11:29:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-12-30 11:30:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2005-12-30 11:31:00,1.6125,1.6125,1.6121,1.6124,136300000.0
2005-12-30 11:32:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-12-30 11:33:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2005-12-30 11:34:00,1.6129,1.6129,1.6124,1.6125,136300000.0
2005-12-30 11:35:00,1.6127,1.613,1.6127,1.613,136300000.0
2005-12-30 11:36:00,1.6129,1.613,1.6125,1.6127,136300000.0
2005-12-30 11:37:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-30 11:38:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2005-12-30 11:39:00,1.6127,1.613,1.6127,1.613,136300000.0
2005-12-30 11:40:00,1.6129,1.6129,1.6125,1.6125,136300000.0
2005-12-30 11:41:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-12-30 11:42:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2005-12-30 11:43:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2005-12-30 11:44:00,1.6124,1.6125,1.6121,1.6121,136300000.0
2005-12-30 11:45:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2005-12-30 11:46:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-12-30 11:47:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2005-12-30 11:48:00,1.6118,1.6121,1.6117,1.6121,136300000.0
2005-12-30 11:49:00,1.6119,1.6121,1.6115,1.6118,136300000.0
2005-12-30 11:50:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-12-30 11:51:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-12-30 11:52:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-12-30 11:54:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2005-12-30 11:55:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2005-12-30 11:56:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2005-12-30 11:57:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2005-12-30 11:58:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-12-30 11:59:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2005-12-30 12:00:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-12-30 12:01:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-12-30 12:02:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-12-30 12:03:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-12-30 12:04:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-30 12:05:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-12-30 12:06:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-12-30 12:07:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-12-30 12:09:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-12-30 12:10:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-30 12:11:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2005-12-30 12:12:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2005-12-30 12:13:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2005-12-30 12:14:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-12-30 12:15:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-30 12:16:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-12-30 12:17:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2005-12-30 12:18:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-12-30 12:19:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-12-30 12:20:00,1.613,1.6131,1.613,1.6131,136300000.0
2005-12-30 12:21:00,1.613,1.6136,1.613,1.6134,136300000.0
2005-12-30 12:22:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2005-12-30 12:23:00,1.6134,1.6137,1.6133,1.6137,136300000.0
2005-12-30 12:24:00,1.6139,1.6142,1.6133,1.6141,136300000.0
2005-12-30 12:25:00,1.6142,1.6143,1.6137,1.6137,136300000.0
2005-12-30 12:26:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2005-12-30 12:27:00,1.6136,1.6138,1.6131,1.6134,136300000.0
2005-12-30 12:28:00,1.6131,1.6136,1.6131,1.6136,136300000.0
2005-12-30 12:29:00,1.6134,1.6142,1.6134,1.6142,136300000.0
2005-12-30 12:30:00,1.6139,1.6142,1.6136,1.6139,136300000.0
2005-12-30 12:31:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-30 12:32:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2005-12-30 12:33:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2005-12-30 12:34:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2005-12-30 12:35:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2005-12-30 12:36:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2005-12-30 12:37:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2005-12-30 12:38:00,1.6134,1.6134,1.6127,1.6129,136300000.0
2005-12-30 12:39:00,1.613,1.6133,1.613,1.6131,136300000.0
2005-12-30 12:40:00,1.613,1.613,1.613,1.613,136300000.0
2005-12-30 12:41:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2005-12-30 12:42:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2005-12-30 12:43:00,1.6125,1.613,1.6125,1.6129,136300000.0
2005-12-30 12:44:00,1.6127,1.6127,1.6121,1.6122,136300000.0
2005-12-30 12:45:00,1.6124,1.6131,1.6124,1.6131,136300000.0
2005-12-30 12:46:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2005-12-30 12:47:00,1.613,1.6131,1.6127,1.6129,136300000.0
2005-12-30 12:48:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-12-30 12:49:00,1.6131,1.6133,1.6127,1.6131,136300000.0
2005-12-30 12:50:00,1.6129,1.6129,1.6125,1.6125,136300000.0
2005-12-30 12:51:00,1.6124,1.613,1.6124,1.6129,136300000.0
2005-12-30 12:52:00,1.6127,1.6133,1.6125,1.6133,136300000.0
2005-12-30 12:53:00,1.6131,1.6133,1.6129,1.6131,136300000.0
2005-12-30 12:54:00,1.6133,1.6133,1.6125,1.613,136300000.0
2005-12-30 12:55:00,1.6134,1.6137,1.6133,1.6134,136300000.0
2005-12-30 12:56:00,1.6133,1.6137,1.6131,1.6134,136300000.0
2005-12-30 12:57:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2005-12-30 12:58:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-12-30 12:59:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2005-12-30 13:00:00,1.6137,1.6137,1.6131,1.6133,136300000.0
2005-12-30 13:01:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2005-12-30 13:02:00,1.6133,1.6133,1.6129,1.6131,136300000.0
2005-12-30 13:03:00,1.613,1.6131,1.6129,1.6131,136300000.0
2005-12-30 13:04:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-12-30 13:05:00,1.6131,1.6133,1.613,1.6133,136300000.0
2005-12-30 13:06:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-12-30 13:07:00,1.6134,1.6139,1.6134,1.6139,136300000.0
2005-12-30 13:08:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2005-12-30 13:09:00,1.6139,1.6141,1.6134,1.6136,136300000.0
2005-12-30 13:10:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2005-12-30 13:11:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2005-12-30 13:12:00,1.6137,1.6138,1.6133,1.6133,136300000.0
2005-12-30 13:13:00,1.6134,1.6136,1.6127,1.613,136300000.0
2005-12-30 13:14:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2005-12-30 13:15:00,1.613,1.6134,1.613,1.613,136300000.0
2005-12-30 13:16:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2005-12-30 13:17:00,1.6129,1.613,1.6124,1.6129,136300000.0
2005-12-30 13:18:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-12-30 13:19:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2005-12-30 13:20:00,1.613,1.613,1.6125,1.6125,136300000.0
2005-12-30 13:21:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2005-12-30 13:22:00,1.613,1.613,1.6127,1.613,136300000.0
2005-12-30 13:24:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-12-30 13:25:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2005-12-30 13:26:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2005-12-30 13:27:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-12-30 13:28:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2005-12-30 13:29:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2005-12-30 13:30:00,1.6119,1.6122,1.6113,1.6119,136300000.0
2005-12-30 13:31:00,1.6121,1.6121,1.6109,1.6109,136300000.0
2005-12-30 13:32:00,1.6107,1.6107,1.6087,1.6098,136300000.0
2005-12-30 13:33:00,1.6099,1.6101,1.6094,1.6096,136300000.0
2005-12-30 13:34:00,1.6095,1.6096,1.6092,1.6092,136300000.0
2005-12-30 13:35:00,1.6093,1.6099,1.6093,1.6099,136300000.0
2005-12-30 13:36:00,1.6103,1.6103,1.6094,1.6096,136300000.0
2005-12-30 13:37:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2005-12-30 13:38:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2005-12-30 13:39:00,1.6095,1.6099,1.6095,1.6096,136300000.0
2005-12-30 13:40:00,1.6098,1.6098,1.6092,1.6093,136300000.0
2005-12-30 13:41:00,1.6094,1.6095,1.6091,1.6095,136300000.0
2005-12-30 13:42:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2005-12-30 13:43:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2005-12-30 13:44:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2005-12-30 13:45:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2005-12-30 13:46:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2005-12-30 13:47:00,1.6095,1.6098,1.6094,1.6098,136300000.0
2005-12-30 13:48:00,1.6096,1.6102,1.6096,1.6099,136300000.0
2005-12-30 13:49:00,1.6101,1.6103,1.6099,1.6103,136300000.0
2005-12-30 13:50:00,1.6104,1.611,1.6104,1.6104,136300000.0
2005-12-30 13:51:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2005-12-30 13:52:00,1.6103,1.6107,1.6103,1.6107,136300000.0
2005-12-30 13:53:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-12-30 13:54:00,1.6104,1.6109,1.6104,1.6107,136300000.0
2005-12-30 13:55:00,1.6107,1.611,1.6107,1.611,136300000.0
2005-12-30 13:56:00,1.6109,1.6112,1.6109,1.611,136300000.0
2005-12-30 13:57:00,1.6109,1.611,1.6107,1.6107,136300000.0
2005-12-30 13:58:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2005-12-30 13:59:00,1.6104,1.6114,1.6104,1.6109,136300000.0
2005-12-30 14:00:00,1.6112,1.6113,1.611,1.6113,136300000.0
2005-12-30 14:01:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2005-12-30 14:02:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 14:03:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 14:05:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 14:06:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-12-30 14:07:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-12-30 14:08:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2005-12-30 14:09:00,1.6107,1.6107,1.6102,1.6103,136300000.0
2005-12-30 14:10:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2005-12-30 14:11:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-12-30 14:12:00,1.6106,1.6107,1.6102,1.6107,136300000.0
2005-12-30 14:14:00,1.6106,1.6107,1.6099,1.6103,136300000.0
2005-12-30 14:15:00,1.6104,1.6107,1.6102,1.6104,136300000.0
2005-12-30 14:17:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2005-12-30 14:18:00,1.6107,1.6107,1.6103,1.6103,136300000.0
2005-12-30 14:19:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2005-12-30 14:20:00,1.6107,1.6109,1.6103,1.6107,136300000.0
2005-12-30 14:21:00,1.611,1.6113,1.6109,1.611,136300000.0
2005-12-30 14:22:00,1.611,1.6113,1.6109,1.611,136300000.0
2005-12-30 14:23:00,1.6109,1.611,1.6107,1.6107,136300000.0
2005-12-30 14:24:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-12-30 14:25:00,1.6107,1.6116,1.6107,1.6116,136300000.0
2005-12-30 14:26:00,1.6115,1.6118,1.6112,1.6118,136300000.0
2005-12-30 14:27:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2005-12-30 14:28:00,1.6118,1.6119,1.6115,1.6116,136300000.0
2005-12-30 14:29:00,1.6117,1.6118,1.6114,1.6115,136300000.0
2005-12-30 14:30:00,1.6113,1.6115,1.6112,1.6112,136300000.0
2005-12-30 14:31:00,1.6113,1.6115,1.6109,1.6112,136300000.0
2005-12-30 14:32:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-12-30 14:33:00,1.611,1.6112,1.6109,1.6112,136300000.0
2005-12-30 14:34:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2005-12-30 14:35:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-12-30 14:36:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2005-12-30 14:37:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 14:38:00,1.6107,1.6109,1.6104,1.6104,136300000.0
2005-12-30 14:39:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-12-30 14:40:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-12-30 14:41:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 14:42:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-12-30 14:43:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-12-30 14:44:00,1.6104,1.6104,1.6095,1.6099,136300000.0
2005-12-30 14:45:00,1.6101,1.6104,1.6099,1.6103,136300000.0
2005-12-30 14:46:00,1.6104,1.6109,1.6104,1.6106,136300000.0
2005-12-30 14:47:00,1.6104,1.6109,1.6104,1.6107,136300000.0
2005-12-30 14:48:00,1.6106,1.6109,1.6106,1.6106,136300000.0
2005-12-30 14:49:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-12-30 14:50:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2005-12-30 14:51:00,1.6107,1.611,1.6107,1.6107,136300000.0
2005-12-30 14:52:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2005-12-30 14:53:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-12-30 14:54:00,1.6106,1.6107,1.6099,1.6099,136300000.0
2005-12-30 14:55:00,1.6101,1.6101,1.6096,1.6099,136300000.0
2005-12-30 14:56:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2005-12-30 14:57:00,1.6099,1.6102,1.6098,1.6101,136300000.0
2005-12-30 14:58:00,1.6099,1.6102,1.6096,1.6096,136300000.0
2005-12-30 14:59:00,1.6098,1.6103,1.6098,1.6102,136300000.0
2005-12-30 15:00:00,1.6103,1.6103,1.6098,1.6098,136300000.0
2005-12-30 15:01:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2005-12-30 15:02:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-12-30 15:03:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2005-12-30 15:04:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-12-30 15:05:00,1.6102,1.6102,1.6098,1.6099,136300000.0
2005-12-30 15:06:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2005-12-30 15:07:00,1.6102,1.6103,1.6099,1.6103,136300000.0
2005-12-30 15:08:00,1.6102,1.6104,1.6101,1.6104,136300000.0
2005-12-30 15:09:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-12-30 15:10:00,1.6106,1.6107,1.6103,1.6107,136300000.0
2005-12-30 15:11:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2005-12-30 15:12:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2005-12-30 15:13:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2005-12-30 15:14:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2005-12-30 15:15:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2005-12-30 15:16:00,1.6101,1.6102,1.6095,1.6098,136300000.0
2005-12-30 15:17:00,1.6099,1.6103,1.6096,1.6101,136300000.0
2005-12-30 15:18:00,1.6102,1.6104,1.6101,1.6102,136300000.0
2005-12-30 15:19:00,1.6099,1.6102,1.6096,1.6099,136300000.0
2005-12-30 15:20:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2005-12-30 15:21:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2005-12-30 15:22:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2005-12-30 15:23:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2005-12-30 15:24:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2005-12-30 15:25:00,1.6096,1.6098,1.6094,1.6096,136300000.0
2005-12-30 15:26:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2005-12-30 15:27:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2005-12-30 15:28:00,1.6098,1.6098,1.6094,1.6095,136300000.0
2005-12-30 15:29:00,1.6099,1.6101,1.6094,1.6096,136300000.0
2005-12-30 15:30:00,1.6098,1.6099,1.6095,1.6096,136300000.0
2005-12-30 15:31:00,1.6095,1.6098,1.6095,1.6095,136300000.0
2005-12-30 15:32:00,1.6096,1.6099,1.6094,1.6099,136300000.0
2005-12-30 15:33:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2005-12-30 15:34:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-12-30 15:35:00,1.6096,1.6099,1.6095,1.6095,136300000.0
2005-12-30 15:36:00,1.6093,1.6095,1.6088,1.6094,136300000.0
2005-12-30 15:37:00,1.6093,1.6093,1.6088,1.6088,136300000.0
2005-12-30 15:38:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2005-12-30 15:39:00,1.6088,1.6091,1.6086,1.6088,136300000.0
2005-12-30 15:40:00,1.6089,1.6095,1.6088,1.6093,136300000.0
2005-12-30 15:41:00,1.6094,1.6095,1.6089,1.6091,136300000.0
2005-12-30 15:42:00,1.6089,1.6095,1.6089,1.6091,136300000.0
2005-12-30 15:43:00,1.6092,1.6104,1.6091,1.6096,136300000.0
2005-12-30 15:44:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2005-12-30 15:45:00,1.6098,1.6103,1.6098,1.6103,136300000.0
2005-12-30 15:46:00,1.6102,1.6102,1.6098,1.6098,136300000.0
2005-12-30 15:47:00,1.6096,1.6099,1.6095,1.6098,136300000.0
2005-12-30 15:48:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2005-12-30 15:49:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-12-30 15:50:00,1.6099,1.6099,1.6095,1.6096,136300000.0
2005-12-30 15:51:00,1.6098,1.6103,1.6095,1.6103,136300000.0
2005-12-30 15:52:00,1.6102,1.6102,1.6088,1.6093,136300000.0
2005-12-30 15:53:00,1.6094,1.6099,1.6091,1.6099,136300000.0
2005-12-30 15:54:00,1.6102,1.6104,1.6099,1.6101,136300000.0
2005-12-30 15:55:00,1.6099,1.6104,1.6099,1.6104,136300000.0
2005-12-30 15:56:00,1.6103,1.6109,1.6103,1.6109,136300000.0
2005-12-30 15:57:00,1.6107,1.611,1.6106,1.6106,136300000.0
2005-12-30 15:58:00,1.6104,1.6112,1.6104,1.6107,136300000.0
2005-12-30 15:59:00,1.6109,1.6114,1.6109,1.6112,136300000.0
2005-12-30 16:00:00,1.6113,1.6117,1.6113,1.6116,136300000.0
2005-12-30 16:01:00,1.6114,1.6115,1.611,1.6112,136300000.0
2005-12-30 16:02:00,1.611,1.6112,1.6107,1.6107,136300000.0
2005-12-30 16:03:00,1.6104,1.6106,1.6099,1.6099,136300000.0
2005-12-30 16:04:00,1.6098,1.6101,1.6093,1.6099,136300000.0
2005-12-30 16:05:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2005-12-30 16:06:00,1.6099,1.6102,1.6098,1.6102,136300000.0
2005-12-30 16:07:00,1.6101,1.6102,1.6096,1.6099,136300000.0
2005-12-30 16:08:00,1.6101,1.6103,1.6094,1.6099,136300000.0
2005-12-30 16:09:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2005-12-30 16:10:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2005-12-30 16:11:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2005-12-30 16:12:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2005-12-30 16:13:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2005-12-30 16:14:00,1.6095,1.6095,1.6088,1.6089,136300000.0
2005-12-30 16:15:00,1.6088,1.6089,1.6083,1.6084,136300000.0
2005-12-30 16:16:00,1.6086,1.6092,1.6084,1.6092,136300000.0
2005-12-30 16:17:00,1.6093,1.6093,1.6084,1.6086,136300000.0
2005-12-30 16:18:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2005-12-30 16:19:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2005-12-30 16:20:00,1.6087,1.6089,1.6086,1.6088,136300000.0
2005-12-30 16:21:00,1.6086,1.6091,1.6086,1.6089,136300000.0
2005-12-30 16:22:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2005-12-30 16:23:00,1.6091,1.6095,1.6089,1.6094,136300000.0
2005-12-30 16:24:00,1.6093,1.6098,1.6093,1.6094,136300000.0
2005-12-30 16:25:00,1.6095,1.6095,1.6087,1.6087,136300000.0
2005-12-30 16:26:00,1.6088,1.6093,1.6088,1.6092,136300000.0
2005-12-30 16:27:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2005-12-30 16:28:00,1.6092,1.6094,1.6092,1.6092,136300000.0
2005-12-30 16:29:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2005-12-30 16:30:00,1.6088,1.6088,1.6078,1.6079,136300000.0
2005-12-30 16:31:00,1.608,1.6083,1.6079,1.6081,136300000.0
2005-12-30 16:32:00,1.608,1.6081,1.6079,1.6081,136300000.0
2005-12-30 16:33:00,1.608,1.6083,1.608,1.6081,136300000.0
2005-12-30 16:34:00,1.6084,1.6084,1.6079,1.608,136300000.0
2005-12-30 16:35:00,1.6078,1.6081,1.6078,1.6079,136300000.0
2005-12-30 16:36:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2005-12-30 16:37:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2005-12-30 16:38:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2005-12-30 16:39:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2005-12-30 16:40:00,1.6077,1.6078,1.6074,1.6077,136300000.0
2005-12-30 16:41:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2005-12-30 16:42:00,1.6073,1.6073,1.6066,1.6066,136300000.0
2005-12-30 16:43:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2005-12-30 16:44:00,1.6071,1.6072,1.6066,1.6068,136300000.0
2005-12-30 16:45:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2005-12-30 16:46:00,1.6071,1.6071,1.6064,1.6069,136300000.0
2005-12-30 16:47:00,1.6066,1.6073,1.6066,1.6069,136300000.0
2005-12-30 16:48:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2005-12-30 16:49:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2005-12-30 16:50:00,1.6071,1.6071,1.6065,1.6066,136300000.0
2005-12-30 16:51:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2005-12-30 16:52:00,1.6069,1.6069,1.6065,1.6068,136300000.0
2005-12-30 16:53:00,1.6066,1.6068,1.6061,1.6061,136300000.0
2005-12-30 16:54:00,1.6062,1.6064,1.6061,1.6063,136300000.0
2005-12-30 16:55:00,1.6064,1.6069,1.6064,1.6068,136300000.0
2005-12-30 16:56:00,1.6066,1.6069,1.6061,1.6066,136300000.0
2005-12-30 16:57:00,1.6065,1.6065,1.606,1.6061,136300000.0
2005-12-30 16:58:00,1.6063,1.6069,1.6062,1.6069,136300000.0
2005-12-30 16:59:00,1.6074,1.6077,1.6069,1.6074,136300000.0
2005-12-30 17:00:00,1.6076,1.6089,1.6076,1.6089,136300000.0
2005-12-30 17:01:00,1.6088,1.6089,1.6079,1.6086,136300000.0
2005-12-30 17:02:00,1.6087,1.6089,1.6084,1.6088,136300000.0
2005-12-30 17:03:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2005-12-30 17:04:00,1.6092,1.6094,1.6089,1.6094,136300000.0
2005-12-30 17:05:00,1.6095,1.6095,1.6089,1.6091,136300000.0
2005-12-30 17:06:00,1.6092,1.6093,1.6087,1.6087,136300000.0
2005-12-30 17:07:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2005-12-30 17:08:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2005-12-30 17:09:00,1.6088,1.6091,1.6086,1.6087,136300000.0
2005-12-30 17:10:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2005-12-30 17:11:00,1.6088,1.6092,1.6084,1.6089,136300000.0
2005-12-30 17:12:00,1.6091,1.6095,1.6089,1.6089,136300000.0
2005-12-30 17:13:00,1.6088,1.6089,1.6086,1.6086,136300000.0
2005-12-30 17:14:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2005-12-30 17:15:00,1.6086,1.6093,1.6086,1.6089,136300000.0
2005-12-30 17:16:00,1.6088,1.6099,1.6087,1.6096,136300000.0
2005-12-30 17:17:00,1.6098,1.6099,1.6095,1.6096,136300000.0
2005-12-30 17:18:00,1.6098,1.6099,1.6089,1.6094,136300000.0
2005-12-30 17:19:00,1.6092,1.6101,1.6091,1.6101,136300000.0
2005-12-30 17:20:00,1.6099,1.6107,1.6096,1.6107,136300000.0
2005-12-30 17:21:00,1.6106,1.6113,1.6101,1.6112,136300000.0
2005-12-30 17:22:00,1.6107,1.6109,1.6102,1.6104,136300000.0
2005-12-30 17:23:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2005-12-30 17:25:00,1.6106,1.611,1.6106,1.6107,136300000.0
2005-12-30 17:26:00,1.6109,1.6119,1.6109,1.6116,136300000.0
2005-12-30 17:27:00,1.6118,1.6118,1.6113,1.6116,136300000.0
2005-12-30 17:28:00,1.6115,1.6121,1.611,1.6117,136300000.0
2005-12-30 17:29:00,1.6116,1.6119,1.6113,1.6116,136300000.0
2005-12-30 17:30:00,1.6117,1.6119,1.6114,1.6115,136300000.0
2005-12-30 17:31:00,1.6116,1.6124,1.6115,1.6121,136300000.0
2005-12-30 17:32:00,1.6119,1.6122,1.6117,1.6117,136300000.0
2005-12-30 17:33:00,1.6119,1.6122,1.6115,1.6122,136300000.0
2005-12-30 17:34:00,1.6121,1.6122,1.6115,1.6117,136300000.0
2005-12-30 17:35:00,1.6118,1.6121,1.6116,1.6116,136300000.0
2005-12-30 17:36:00,1.6118,1.6131,1.6117,1.613,136300000.0
2005-12-30 17:37:00,1.6127,1.6131,1.6124,1.6127,136300000.0
2005-12-30 17:38:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2005-12-30 17:39:00,1.6127,1.6134,1.6122,1.6127,136300000.0
2005-12-30 17:40:00,1.6122,1.6129,1.6119,1.6124,136300000.0
2005-12-30 17:41:00,1.6122,1.6125,1.6121,1.6122,136300000.0
2005-12-30 17:42:00,1.6124,1.6124,1.6118,1.6121,136300000.0
2005-12-30 17:43:00,1.6121,1.6121,1.6114,1.6117,136300000.0
2005-12-30 17:44:00,1.6118,1.6121,1.6116,1.6119,136300000.0
2005-12-30 17:45:00,1.6118,1.6119,1.6115,1.6117,136300000.0
2005-12-30 17:46:00,1.6118,1.6124,1.6117,1.6122,136300000.0
2005-12-30 17:47:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2005-12-30 17:48:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2005-12-30 17:49:00,1.6121,1.6127,1.6119,1.6125,136300000.0
2005-12-30 17:50:00,1.6127,1.613,1.6124,1.613,136300000.0
2005-12-30 17:51:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2005-12-30 17:52:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2005-12-30 17:53:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2005-12-30 17:54:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2005-12-30 17:55:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2005-12-30 17:56:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2005-12-30 17:57:00,1.6115,1.6118,1.611,1.6118,136300000.0
2005-12-30 17:58:00,1.6115,1.6116,1.611,1.611,136300000.0
2005-12-30 17:59:00,1.6113,1.6124,1.6113,1.6124,136300000.0
2005-12-30 18:00:00,1.6127,1.6131,1.6122,1.6127,136300000.0
2005-12-30 18:01:00,1.6124,1.6125,1.6119,1.6124,136300000.0
2005-12-30 18:02:00,1.6122,1.6124,1.6117,1.6121,136300000.0
2005-12-30 18:03:00,1.6122,1.6124,1.6119,1.6119,136300000.0
2005-12-30 18:04:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-12-30 18:05:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2005-12-30 18:06:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2005-12-30 18:07:00,1.6121,1.6124,1.6119,1.6124,136300000.0
2005-12-30 18:08:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2005-12-30 18:09:00,1.6127,1.6139,1.6127,1.6138,136300000.0
2005-12-30 18:10:00,1.6136,1.6142,1.6134,1.6139,136300000.0
2005-12-30 18:11:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2005-12-30 18:12:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-12-30 18:13:00,1.6136,1.6136,1.6125,1.6127,136300000.0
2005-12-30 18:14:00,1.6124,1.6129,1.6124,1.6125,136300000.0
2005-12-30 18:15:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-12-30 18:16:00,1.6127,1.6131,1.6122,1.6122,136300000.0
2005-12-30 18:17:00,1.6121,1.6124,1.6119,1.6124,136300000.0
2005-12-30 18:18:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2005-12-30 18:20:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-12-30 18:21:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2005-12-30 18:23:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2005-12-30 18:24:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2005-12-30 18:25:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-12-30 18:26:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-12-30 18:27:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-12-30 18:28:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-12-30 18:29:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2005-12-30 18:30:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2005-12-30 18:31:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2005-12-30 18:32:00,1.6124,1.6127,1.6122,1.6124,136300000.0
2005-12-30 18:33:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2005-12-30 18:34:00,1.6129,1.6131,1.6124,1.6124,136300000.0
2005-12-30 18:35:00,1.6125,1.613,1.6125,1.6127,136300000.0
2005-12-30 18:36:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-12-30 18:37:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-12-30 18:38:00,1.6127,1.613,1.6125,1.613,136300000.0
2005-12-30 18:39:00,1.6129,1.613,1.6127,1.613,136300000.0
2005-12-30 18:40:00,1.6131,1.6134,1.6127,1.6127,136300000.0
2005-12-30 18:41:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-12-30 18:42:00,1.613,1.613,1.6127,1.6127,136300000.0
2005-12-30 18:43:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2005-12-30 18:44:00,1.613,1.613,1.6127,1.6129,136300000.0
2005-12-30 18:45:00,1.613,1.6131,1.6127,1.6129,136300000.0
2005-12-30 18:46:00,1.6127,1.613,1.6125,1.6127,136300000.0
2005-12-30 18:47:00,1.6129,1.6129,1.6124,1.6129,136300000.0
2005-12-30 18:48:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2005-12-30 18:49:00,1.6122,1.613,1.6121,1.6127,136300000.0
2005-12-30 18:50:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2005-12-30 18:51:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2005-12-30 18:52:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-12-30 18:53:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2005-12-30 18:54:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2005-12-30 18:55:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2005-12-30 18:56:00,1.6122,1.6122,1.6113,1.6113,136300000.0
2005-12-30 18:57:00,1.6107,1.6116,1.6103,1.6112,136300000.0
2005-12-30 18:58:00,1.6113,1.6114,1.6104,1.6107,136300000.0
2005-12-30 18:59:00,1.611,1.6125,1.6104,1.6121,136300000.0
2005-12-30 19:00:00,1.6119,1.6121,1.6113,1.6117,136300000.0
2005-12-30 19:01:00,1.6115,1.6127,1.6115,1.6124,136300000.0
2005-12-30 19:02:00,1.6129,1.6131,1.6119,1.6119,136300000.0
2005-12-30 19:03:00,1.6116,1.6122,1.6116,1.6117,136300000.0
2005-12-30 19:04:00,1.6116,1.6122,1.6112,1.6119,136300000.0
2005-12-30 19:05:00,1.6122,1.6122,1.6116,1.6116,136300000.0
2005-12-30 19:06:00,1.6114,1.6114,1.6101,1.6101,136300000.0
2005-12-30 19:07:00,1.6099,1.6114,1.6099,1.611,136300000.0
2005-12-30 19:08:00,1.6109,1.6109,1.6102,1.6103,136300000.0
2005-12-30 19:09:00,1.6104,1.6107,1.6101,1.6103,136300000.0
2005-12-30 19:10:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2005-12-30 19:11:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2005-12-30 19:12:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2005-12-30 19:13:00,1.6107,1.6112,1.6107,1.6109,136300000.0
2005-12-30 19:14:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2005-12-30 19:15:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-30 19:16:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-12-30 19:19:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2005-12-30 19:20:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-30 19:21:00,1.6101,1.6107,1.6101,1.6106,136300000.0
2005-12-30 19:22:00,1.6107,1.611,1.6107,1.6109,136300000.0
2005-12-30 19:23:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-12-30 19:24:00,1.611,1.6115,1.611,1.6114,136300000.0
2005-12-30 19:25:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-12-30 19:26:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-12-30 19:27:00,1.6114,1.6115,1.611,1.611,136300000.0
2005-12-30 19:31:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-12-30 19:33:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 19:34:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2005-12-30 19:35:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-12-30 19:36:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-12-30 19:37:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2005-12-30 19:38:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 19:39:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 19:40:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-30 19:41:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2005-12-30 19:42:00,1.6109,1.6109,1.6103,1.6106,136300000.0
2005-12-30 19:43:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2005-12-30 19:44:00,1.6109,1.6109,1.6104,1.6104,136300000.0
2005-12-30 19:45:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2005-12-30 19:46:00,1.6107,1.6114,1.6107,1.6113,136300000.0
2005-12-30 19:47:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-12-30 19:48:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2005-12-30 19:49:00,1.611,1.6112,1.6109,1.6109,136300000.0
2005-12-30 19:50:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-12-30 19:51:00,1.611,1.611,1.6107,1.6109,136300000.0
2005-12-30 19:52:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-30 19:54:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-12-30 19:55:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-12-30 19:57:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-12-30 19:59:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2005-12-30 20:00:00,1.611,1.611,1.611,1.611,136300000.0
2005-12-30 20:01:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2005-12-30 20:02:00,1.611,1.611,1.6107,1.6107,136300000.0
2005-12-30 20:03:00,1.6109,1.611,1.6109,1.611,136300000.0
2005-12-30 20:04:00,1.6112,1.6114,1.6107,1.6107,136300000.0
2005-12-30 20:05:00,1.611,1.6114,1.6109,1.6112,136300000.0
2005-12-30 20:06:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-12-30 20:07:00,1.6113,1.6114,1.611,1.6112,136300000.0
2005-12-30 20:08:00,1.611,1.6112,1.611,1.6112,136300000.0
2005-12-30 20:09:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-12-30 20:10:00,1.611,1.611,1.6107,1.6109,136300000.0
2005-12-30 20:11:00,1.611,1.611,1.6109,1.6109,136300000.0
2005-12-30 20:12:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-12-30 20:13:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2005-12-30 20:14:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-12-30 20:15:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-12-30 20:16:00,1.6112,1.6112,1.611,1.611,136300000.0
2005-12-30 20:18:00,1.6109,1.611,1.6109,1.6109,136300000.0
2005-12-30 20:19:00,1.611,1.611,1.611,1.611,136300000.0
2005-12-30 20:20:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-12-30 20:21:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-12-30 20:22:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-30 20:24:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-12-30 20:25:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-30 20:26:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-12-30 20:27:00,1.611,1.611,1.6109,1.611,136300000.0
2005-12-30 20:31:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-12-30 20:32:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-30 20:34:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 20:35:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 20:36:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2005-12-30 20:37:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-12-30 20:40:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-12-30 20:41:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-12-30 20:42:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-12-30 20:43:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2005-12-30 20:44:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2005-12-30 20:46:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2005-12-30 20:51:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2005-12-30 20:52:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2005-12-30 20:54:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2005-12-30 20:55:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2005-12-30 20:56:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2005-12-30 20:58:00,1.611,1.6113,1.611,1.6113,136300000.0
2005-12-30 20:59:00,1.6114,1.6115,1.6112,1.6115,136300000.0
2005-12-30 21:00:00,1.6117,1.6119,1.6114,1.6115,136300000.0
2005-12-30 21:01:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2005-12-30 21:02:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-12-30 21:03:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2005-12-30 21:04:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2005-12-30 21:05:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2005-12-30 21:06:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2005-12-30 21:07:00,1.6112,1.6113,1.6107,1.6109,136300000.0
2005-12-30 21:08:00,1.611,1.6113,1.6109,1.6109,136300000.0
2005-12-30 21:10:00,1.6112,1.6112,1.611,1.6112,136300000.0
2005-12-30 21:11:00,1.6115,1.6119,1.6113,1.6118,136300000.0
2005-12-30 21:12:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2005-12-30 21:13:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2005-12-30 21:14:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2005-12-30 21:15:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2005-12-30 21:16:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2005-12-30 21:17:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2005-12-30 21:18:00,1.6124,1.6131,1.6124,1.6131,136300000.0
2005-12-30 21:19:00,1.613,1.6134,1.6125,1.6131,136300000.0
2005-12-30 21:21:00,1.613,1.613,1.6127,1.613,136300000.0
2005-12-30 21:22:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-12-30 21:23:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2005-12-30 21:24:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2005-12-30 21:25:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2005-12-30 21:26:00,1.613,1.613,1.613,1.613,136300000.0
2005-12-30 21:27:00,1.6129,1.613,1.6125,1.6127,136300000.0
2005-12-30 21:28:00,1.6129,1.6131,1.6124,1.6131,136300000.0
2005-12-30 21:29:00,1.613,1.6131,1.6129,1.613,136300000.0
2005-12-30 21:30:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-12-30 21:32:00,1.6129,1.6134,1.6129,1.6133,136300000.0
2005-12-30 21:33:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-12-30 21:34:00,1.613,1.6138,1.613,1.6138,136300000.0
2005-12-30 21:35:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-12-30 21:36:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2005-12-30 21:37:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-12-30 21:38:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2005-12-30 21:39:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2005-12-30 21:42:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2005-12-30 21:43:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-12-30 21:45:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2005-12-30 21:46:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2005-12-30 21:47:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-12-30 21:48:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2005-12-30 21:49:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2005-12-30 21:50:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2005-12-30 21:51:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2005-12-30 21:53:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-12-30 21:54:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2005-12-30 21:55:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-12-30 21:56:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-12-30 21:57:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-12-30 21:58:00,1.6142,1.6142,1.614,1.614,136300000.0
2005-12-30 21:59:00,1.6139,1.6142,1.6135,1.6136,136300000.0
2005-12-30 22:00:00,1.6141,1.6142,1.6135,1.6138,136300000.0
2005-12-30 22:01:00,1.6139,1.6145,1.6135,1.614,136300000.0
2005-12-30 22:02:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2005-12-30 22:03:00,1.6138,1.6146,1.6138,1.6138,136300000.0
2005-12-30 22:04:00,1.6137,1.6145,1.6133,1.6133,136300000.0
2005-12-30 22:05:00,1.6137,1.6142,1.6137,1.6137,136300000.0
2005-12-30 22:06:00,1.6134,1.6135,1.6133,1.6133,136300000.0
2005-12-30 22:07:00,1.6135,1.6137,1.6133,1.6133,136300000.0
2005-12-30 22:08:00,1.6138,1.614,1.6135,1.6139,136300000.0
2005-12-30 22:09:00,1.6134,1.6142,1.6134,1.6139,136300000.0
2005-12-30 22:10:00,1.614,1.6143,1.614,1.614,136300000.0
2005-12-30 22:11:00,1.6144,1.6144,1.614,1.6142,136300000.0
2005-12-30 22:12:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2005-12-30 22:13:00,1.6138,1.614,1.6136,1.614,136300000.0
2005-12-30 22:14:00,1.6138,1.6143,1.6137,1.6143,136300000.0
2005-12-30 22:15:00,1.6141,1.6147,1.6138,1.6143,136300000.0
2005-12-30 22:16:00,1.6149,1.6149,1.6138,1.6144,136300000.0
2005-12-30 22:17:00,1.6142,1.6148,1.6142,1.6143,136300000.0
2005-12-30 22:18:00,1.6149,1.6149,1.6138,1.6138,136300000.0
2005-12-30 22:19:00,1.6139,1.614,1.6138,1.6138,136300000.0
2005-12-30 22:20:00,1.614,1.6144,1.614,1.6143,136300000.0
2005-12-30 22:21:00,1.6142,1.6147,1.6142,1.6147,136300000.0
2005-12-30 22:22:00,1.6151,1.6151,1.6142,1.6146,136300000.0
2005-12-30 22:23:00,1.6144,1.6147,1.6138,1.6139,136300000.0
2005-12-30 22:24:00,1.6142,1.6142,1.613,1.6131,136300000.0
2005-12-30 22:25:00,1.6136,1.6143,1.6131,1.6131,136300000.0
2005-12-30 22:26:00,1.6134,1.6143,1.6134,1.6141,136300000.0
2005-12-30 22:27:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-12-30 22:28:00,1.6141,1.6143,1.6138,1.6138,136300000.0
2005-12-30 22:29:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2005-12-30 22:30:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2005-12-30 22:31:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2005-12-30 22:33:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-12-30 22:34:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2005-12-30 22:35:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2005-12-30 22:36:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2005-12-30 22:37:00,1.6136,1.6139,1.6136,1.6136,136300000.0
2005-12-30 22:38:00,1.6139,1.6139,1.6135,1.6135,136300000.0
2005-12-30 22:39:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2005-12-30 22:40:00,1.6137,1.6138,1.6135,1.6138,136300000.0
2005-12-30 22:41:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2005-12-30 22:42:00,1.6137,1.6137,1.6132,1.6132,136300000.0
2005-12-30 22:43:00,1.6133,1.6139,1.6133,1.6135,136300000.0
2005-12-30 22:44:00,1.6134,1.6134,1.6124,1.6125,136300000.0
2005-12-30 22:45:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2005-12-30 22:46:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2005-12-30 22:47:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2005-12-30 22:48:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2005-12-30 22:49:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2005-12-30 22:50:00,1.6125,1.613,1.6125,1.6126,136300000.0
2005-12-30 22:51:00,1.6123,1.6129,1.6122,1.6122,136300000.0
2005-12-30 22:52:00,1.6119,1.6124,1.6119,1.6119,136300000.0
2005-12-30 22:53:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2005-12-30 22:54:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2005-12-30 22:55:00,1.6119,1.6128,1.6118,1.6119,136300000.0
2005-12-30 22:56:00,1.6127,1.613,1.6125,1.6125,136300000.0
2005-12-30 22:57:00,1.6124,1.6128,1.6124,1.6126,136300000.0
2005-12-30 22:58:00,1.6125,1.6146,1.6125,1.6135,136300000.0
2005-12-30 22:59:00,1.6153,1.6166,1.6153,1.6165,136300000.0
2006-01-02 00:33:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-01-02 00:49:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-02 00:51:00,1.614,1.6141,1.6137,1.6141,136300000.0
2006-01-02 00:52:00,1.6139,1.6141,1.6137,1.6137,136300000.0
2006-01-02 00:55:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-02 00:57:00,1.6142,1.6142,1.614,1.614,136300000.0
2006-01-02 00:58:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-01-02 00:59:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2006-01-02 01:00:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-01-02 01:01:00,1.6129,1.6129,1.6123,1.6127,136300000.0
2006-01-02 01:02:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-02 01:09:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2006-01-02 01:11:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2006-01-02 01:12:00,1.6162,1.6162,1.616,1.6161,136300000.0
2006-01-02 01:24:00,1.616,1.616,1.6159,1.6159,136300000.0
2006-01-02 01:25:00,1.616,1.616,1.616,1.616,136300000.0
2006-01-02 01:28:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2006-01-02 01:57:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-01-02 01:59:00,1.615,1.615,1.615,1.615,136300000.0
2006-01-02 02:07:00,1.6154,1.6154,1.6127,1.6128,136300000.0
2006-01-02 02:08:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-02 02:39:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-02 02:53:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2006-01-02 03:05:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-02 03:08:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-02 03:15:00,1.6121,1.6125,1.6113,1.6113,136300000.0
2006-01-02 03:18:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-02 03:26:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-02 03:27:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-02 03:39:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-02 03:51:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-02 03:52:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-02 04:20:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-02 04:21:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-02 04:30:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2006-01-02 04:35:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-02 04:42:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-02 05:04:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 05:07:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-02 05:18:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-02 05:22:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-02 05:31:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-01-02 05:59:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 06:20:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 06:40:00,1.6116,1.6118,1.6112,1.6113,136300000.0
2006-01-02 06:43:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-02 06:45:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-02 06:46:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-02 06:47:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-02 06:48:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-02 06:49:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-02 06:54:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-02 07:00:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2006-01-02 07:01:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-02 07:14:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-02 07:15:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-02 07:17:00,1.6109,1.6114,1.6107,1.6112,136300000.0
2006-01-02 07:19:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-02 07:20:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-02 07:21:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-02 07:24:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-02 07:25:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-01-02 07:26:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-01-02 07:28:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-02 07:31:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-02 07:35:00,1.6102,1.6102,1.6098,1.6098,136300000.0
2006-01-02 07:36:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-02 07:39:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2006-01-02 07:43:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2006-01-02 07:45:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-01-02 07:46:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-02 07:47:00,1.6107,1.611,1.6107,1.611,136300000.0
2006-01-02 07:56:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-02 07:57:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-01-02 07:58:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2006-01-02 07:59:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-01-02 08:00:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-02 08:01:00,1.6102,1.6102,1.6094,1.6094,136300000.0
2006-01-02 08:02:00,1.6095,1.6098,1.6093,1.6095,136300000.0
2006-01-02 08:03:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-02 08:04:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-02 08:05:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-02 08:06:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-02 08:07:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-02 08:08:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-01-02 08:09:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-02 08:10:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-01-02 08:11:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-01-02 08:12:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-01-02 08:14:00,1.6099,1.6102,1.6099,1.6099,136300000.0
2006-01-02 08:15:00,1.6101,1.6101,1.6093,1.6094,136300000.0
2006-01-02 08:16:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-01-02 08:17:00,1.6098,1.6098,1.6095,1.6098,136300000.0
2006-01-02 08:19:00,1.6101,1.6102,1.6099,1.6102,136300000.0
2006-01-02 08:20:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-02 08:21:00,1.6103,1.6103,1.6099,1.6102,136300000.0
2006-01-02 08:22:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2006-01-02 08:23:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-01-02 08:24:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-01-02 08:25:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-02 08:26:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-01-02 08:27:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-02 08:28:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-01-02 08:29:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-02 08:31:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-02 08:34:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2006-01-02 08:35:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-02 08:36:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-02 08:37:00,1.6104,1.6115,1.6104,1.6115,136300000.0
2006-01-02 08:38:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-01-02 08:39:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2006-01-02 08:40:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-02 08:41:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 08:44:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-02 08:45:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-02 08:46:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-02 08:47:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-02 08:48:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2006-01-02 08:49:00,1.6117,1.6124,1.6117,1.6122,136300000.0
2006-01-02 08:50:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-02 08:52:00,1.6129,1.6133,1.6127,1.613,136300000.0
2006-01-02 08:53:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-02 08:54:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-02 08:56:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-02 08:57:00,1.6134,1.6139,1.6133,1.6139,136300000.0
2006-01-02 08:58:00,1.6138,1.6139,1.6133,1.6134,136300000.0
2006-01-02 08:59:00,1.6136,1.6139,1.6134,1.6134,136300000.0
2006-01-02 09:00:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-02 09:01:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-02 09:02:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-02 09:03:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-02 09:04:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-02 09:05:00,1.6133,1.6134,1.613,1.613,136300000.0
2006-01-02 09:06:00,1.6131,1.6134,1.613,1.6133,136300000.0
2006-01-02 09:07:00,1.6134,1.6136,1.6127,1.6129,136300000.0
2006-01-02 09:08:00,1.6127,1.6133,1.6127,1.6131,136300000.0
2006-01-02 09:09:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-02 09:10:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-02 09:11:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-01-02 09:12:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-01-02 09:13:00,1.6137,1.6139,1.6136,1.6139,136300000.0
2006-01-02 09:14:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2006-01-02 09:15:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2006-01-02 09:16:00,1.6139,1.6146,1.6139,1.6145,136300000.0
2006-01-02 09:17:00,1.6146,1.615,1.6146,1.615,136300000.0
2006-01-02 09:18:00,1.6151,1.6157,1.6149,1.6157,136300000.0
2006-01-02 09:19:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2006-01-02 09:20:00,1.6157,1.6157,1.6151,1.6156,136300000.0
2006-01-02 09:21:00,1.6155,1.6159,1.6154,1.6159,136300000.0
2006-01-02 09:22:00,1.6157,1.6157,1.6149,1.6154,136300000.0
2006-01-02 09:23:00,1.6153,1.6157,1.6153,1.6154,136300000.0
2006-01-02 09:24:00,1.6153,1.6161,1.6153,1.6159,136300000.0
2006-01-02 09:25:00,1.6157,1.6159,1.6153,1.6157,136300000.0
2006-01-02 09:26:00,1.6155,1.6156,1.6151,1.6151,136300000.0
2006-01-02 09:27:00,1.6153,1.6168,1.615,1.6163,136300000.0
2006-01-02 09:28:00,1.6165,1.6165,1.6159,1.6162,136300000.0
2006-01-02 09:29:00,1.6161,1.6162,1.616,1.616,136300000.0
2006-01-02 09:30:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2006-01-02 09:31:00,1.6159,1.616,1.6159,1.616,136300000.0
2006-01-02 09:32:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2006-01-02 09:34:00,1.6161,1.6163,1.616,1.6163,136300000.0
2006-01-02 09:35:00,1.6161,1.6161,1.6157,1.616,136300000.0
2006-01-02 09:36:00,1.6159,1.6167,1.6159,1.6167,136300000.0
2006-01-02 09:37:00,1.6165,1.6167,1.6163,1.6163,136300000.0
2006-01-02 09:38:00,1.6162,1.6163,1.6156,1.6156,136300000.0
2006-01-02 09:39:00,1.6157,1.6157,1.6148,1.6148,136300000.0
2006-01-02 09:40:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2006-01-02 09:42:00,1.6146,1.6149,1.6146,1.6146,136300000.0
2006-01-02 09:43:00,1.6145,1.6156,1.6145,1.6156,136300000.0
2006-01-02 09:44:00,1.6155,1.6157,1.6149,1.6149,136300000.0
2006-01-02 09:45:00,1.6146,1.6149,1.6136,1.6137,136300000.0
2006-01-02 09:46:00,1.6138,1.6145,1.6138,1.6144,136300000.0
2006-01-02 09:47:00,1.6141,1.6144,1.6139,1.6141,136300000.0
2006-01-02 09:48:00,1.6143,1.6144,1.6141,1.6141,136300000.0
2006-01-02 09:49:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-01-02 09:50:00,1.6144,1.6144,1.6139,1.6139,136300000.0
2006-01-02 09:51:00,1.6141,1.6148,1.6139,1.6148,136300000.0
2006-01-02 09:52:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-01-02 09:53:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2006-01-02 09:54:00,1.6144,1.6151,1.6144,1.6148,136300000.0
2006-01-02 09:55:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2006-01-02 09:56:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2006-01-02 09:57:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2006-01-02 09:58:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-01-02 09:59:00,1.6153,1.6155,1.6149,1.615,136300000.0
2006-01-02 10:00:00,1.6151,1.6155,1.6149,1.6155,136300000.0
2006-01-02 10:01:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2006-01-02 10:02:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-01-02 10:05:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-01-02 10:06:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2006-01-02 10:08:00,1.6146,1.615,1.6146,1.615,136300000.0
2006-01-02 10:09:00,1.6151,1.6151,1.615,1.6151,136300000.0
2006-01-02 10:10:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2006-01-02 10:12:00,1.615,1.6151,1.6149,1.6149,136300000.0
2006-01-02 10:13:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-01-02 10:14:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-01-02 10:15:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-01-02 10:18:00,1.615,1.615,1.615,1.615,136300000.0
2006-01-02 10:19:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-01-02 10:21:00,1.615,1.6151,1.6149,1.615,136300000.0
2006-01-02 10:22:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-01-02 10:23:00,1.615,1.615,1.6149,1.615,136300000.0
2006-01-02 10:24:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-01-02 10:25:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2006-01-02 10:27:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2006-01-02 10:28:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-01-02 10:29:00,1.6145,1.6146,1.6144,1.6144,136300000.0
2006-01-02 10:30:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2006-01-02 10:32:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-01-02 10:33:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-02 10:34:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2006-01-02 10:35:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-01-02 10:36:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-01-02 10:38:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-01-02 10:39:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-01-02 10:42:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-01-02 10:43:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-02 10:44:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-01-02 10:47:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2006-01-02 10:48:00,1.6149,1.6158,1.6142,1.6149,136300000.0
2006-01-02 10:51:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2006-01-02 10:54:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2006-01-02 10:55:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-02 11:00:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-01-02 11:01:00,1.6145,1.6148,1.6143,1.6148,136300000.0
2006-01-02 11:02:00,1.6146,1.6153,1.6145,1.6153,136300000.0
2006-01-02 11:03:00,1.6152,1.6152,1.6143,1.6143,136300000.0
2006-01-02 11:04:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-01-02 11:05:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2006-01-02 11:07:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-01-02 11:08:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-02 11:09:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-02 11:10:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2006-01-02 11:11:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-01-02 11:12:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-02 11:16:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-02 11:17:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-01-02 11:18:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-01-02 11:19:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2006-01-02 11:20:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2006-01-02 11:23:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-02 11:24:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-01-02 11:25:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2006-01-02 11:26:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2006-01-02 11:27:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-01-02 11:28:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-01-02 11:30:00,1.6134,1.6142,1.6134,1.6141,136300000.0
2006-01-02 11:31:00,1.6142,1.6142,1.6138,1.6139,136300000.0
2006-01-02 11:32:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-01-02 11:33:00,1.6136,1.6139,1.6131,1.6139,136300000.0
2006-01-02 11:34:00,1.6137,1.6143,1.6136,1.6143,136300000.0
2006-01-02 11:36:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2006-01-02 11:37:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-01-02 11:38:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2006-01-02 11:39:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-02 11:40:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-01-02 11:41:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-01-02 11:42:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-01-02 11:43:00,1.6136,1.6138,1.6134,1.6136,136300000.0
2006-01-02 11:44:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-01-02 11:45:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-01-02 11:46:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-02 11:47:00,1.6134,1.6137,1.6134,1.6134,136300000.0
2006-01-02 11:49:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-02 11:50:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-02 11:51:00,1.6129,1.6138,1.6127,1.6131,136300000.0
2006-01-02 11:52:00,1.6138,1.6138,1.6131,1.6138,136300000.0
2006-01-02 11:53:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-01-02 11:54:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2006-01-02 11:55:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-02 11:56:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-01-02 11:57:00,1.6129,1.6141,1.6129,1.6139,136300000.0
2006-01-02 11:58:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-02 12:02:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-02 12:04:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-02 12:05:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-01-02 12:06:00,1.6143,1.6143,1.6134,1.6134,136300000.0
2006-01-02 12:07:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-02 12:08:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-01-02 12:09:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2006-01-02 12:11:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-02 12:12:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2006-01-02 12:13:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2006-01-02 12:14:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2006-01-02 12:15:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2006-01-02 12:16:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-01-02 12:17:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-01-02 12:18:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-01-02 12:19:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-01-02 12:20:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2006-01-02 12:21:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-01-02 12:22:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2006-01-02 12:23:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-02 12:24:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-01-02 12:25:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-02 12:26:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-02 12:27:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-02 12:28:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-02 12:29:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2006-01-02 12:31:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-01-02 12:32:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2006-01-02 12:33:00,1.6146,1.6146,1.6141,1.6143,136300000.0
2006-01-02 12:34:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-01-02 12:35:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2006-01-02 12:36:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-01-02 12:37:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-01-02 12:38:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2006-01-02 12:39:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-01-02 12:40:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-01-02 12:42:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2006-01-02 12:43:00,1.6139,1.6139,1.6136,1.6139,136300000.0
2006-01-02 12:44:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-01-02 12:45:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-01-02 12:46:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-02 12:47:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-02 12:48:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-02 12:49:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-02 12:51:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-02 12:52:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-02 12:54:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-02 12:55:00,1.6133,1.6133,1.6127,1.613,136300000.0
2006-01-02 12:56:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-02 12:57:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-01-02 12:59:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-02 13:00:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-02 13:01:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-02 13:02:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-01-02 13:03:00,1.613,1.613,1.613,1.613,136300000.0
2006-01-02 13:04:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-02 13:05:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-02 13:06:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-02 13:07:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-02 13:08:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-02 13:11:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-01-02 13:13:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-01-02 13:14:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-01-02 13:17:00,1.613,1.613,1.6129,1.613,136300000.0
2006-01-02 13:18:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-01-02 13:19:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2006-01-02 13:20:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-02 13:21:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-02 13:22:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-02 13:23:00,1.6125,1.6129,1.6124,1.6127,136300000.0
2006-01-02 13:24:00,1.6121,1.6127,1.6121,1.6124,136300000.0
2006-01-02 13:25:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-01-02 13:26:00,1.6124,1.6131,1.6124,1.613,136300000.0
2006-01-02 13:27:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-01-02 13:28:00,1.613,1.613,1.613,1.613,136300000.0
2006-01-02 13:32:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-01-02 13:33:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2006-01-02 13:34:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-02 13:35:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-02 13:36:00,1.6129,1.6129,1.6125,1.6125,136300000.0
2006-01-02 13:37:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-02 13:38:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-02 13:41:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-01-02 13:43:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-01-02 13:44:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-02 13:45:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-02 13:47:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-02 13:49:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-02 13:50:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-02 13:51:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-02 13:52:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-02 13:53:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-02 13:54:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-01-02 13:55:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-02 13:57:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-02 13:59:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-02 14:00:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-02 14:01:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-02 14:03:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-02 14:04:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-02 14:05:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-02 14:08:00,1.6133,1.614,1.6124,1.6132,136300000.0
2006-01-02 14:09:00,1.6133,1.6142,1.6125,1.6135,136300000.0
2006-01-02 14:40:00,1.6123,1.613,1.6115,1.6115,136300000.0
2006-01-02 14:41:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-01-02 14:42:00,1.6116,1.6116,1.6113,1.6116,136300000.0
2006-01-02 14:43:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-01-02 14:44:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2006-01-02 14:45:00,1.6114,1.6122,1.6113,1.6117,136300000.0
2006-01-02 14:46:00,1.6122,1.6126,1.6116,1.6123,136300000.0
2006-01-02 14:47:00,1.6121,1.613,1.6119,1.6119,136300000.0
2006-01-02 14:48:00,1.6121,1.6125,1.6115,1.6122,136300000.0
2006-01-02 14:49:00,1.6125,1.6127,1.6116,1.6116,136300000.0
2006-01-02 14:50:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2006-01-02 14:51:00,1.6118,1.612,1.6115,1.6115,136300000.0
2006-01-02 14:52:00,1.612,1.612,1.6119,1.6119,136300000.0
2006-01-02 14:53:00,1.6118,1.6123,1.6117,1.6118,136300000.0
2006-01-02 14:54:00,1.6119,1.6119,1.6116,1.6118,136300000.0
2006-01-02 14:55:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-01-02 14:56:00,1.6115,1.6117,1.6115,1.6115,136300000.0
2006-01-02 14:57:00,1.6116,1.6118,1.6116,1.6116,136300000.0
2006-01-02 14:58:00,1.6117,1.6122,1.6117,1.612,136300000.0
2006-01-02 14:59:00,1.6115,1.6117,1.6114,1.6116,136300000.0
2006-01-02 15:00:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2006-01-02 15:01:00,1.6114,1.6119,1.6114,1.6116,136300000.0
2006-01-02 15:02:00,1.612,1.612,1.6116,1.6118,136300000.0
2006-01-02 15:03:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2006-01-02 15:04:00,1.6118,1.6119,1.6116,1.6116,136300000.0
2006-01-02 15:05:00,1.6117,1.6117,1.6114,1.6116,136300000.0
2006-01-02 15:06:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-01-02 15:07:00,1.6115,1.612,1.6115,1.6117,136300000.0
2006-01-02 15:08:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2006-01-02 15:09:00,1.6117,1.6117,1.6111,1.6114,136300000.0
2006-01-02 15:10:00,1.6116,1.6118,1.6115,1.6115,136300000.0
2006-01-02 15:11:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2006-01-02 15:12:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2006-01-02 15:13:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-01-02 15:14:00,1.6122,1.6122,1.6114,1.6116,136300000.0
2006-01-02 15:15:00,1.6115,1.6118,1.6114,1.6115,136300000.0
2006-01-02 15:16:00,1.6117,1.6117,1.6113,1.6115,136300000.0
2006-01-02 15:17:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2006-01-02 15:18:00,1.6116,1.6117,1.6114,1.6117,136300000.0
2006-01-02 15:19:00,1.6116,1.6118,1.6115,1.6116,136300000.0
2006-01-02 15:20:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2006-01-02 15:21:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2006-01-02 15:22:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2006-01-02 15:23:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-01-02 15:24:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-01-02 15:25:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2006-01-02 15:26:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2006-01-02 15:27:00,1.6122,1.6122,1.6118,1.6122,136300000.0
2006-01-02 15:28:00,1.6121,1.6121,1.6115,1.6115,136300000.0
2006-01-02 15:29:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-01-02 15:30:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-01-02 15:31:00,1.6115,1.6115,1.6112,1.6113,136300000.0
2006-01-02 15:32:00,1.6112,1.6112,1.611,1.6111,136300000.0
2006-01-02 15:33:00,1.611,1.6113,1.6108,1.6109,136300000.0
2006-01-02 15:34:00,1.611,1.6114,1.6109,1.611,136300000.0
2006-01-02 15:35:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-02 15:39:00,1.611,1.6111,1.6108,1.6108,136300000.0
2006-01-02 15:40:00,1.6111,1.6112,1.611,1.6112,136300000.0
2006-01-02 15:41:00,1.6111,1.6112,1.611,1.6112,136300000.0
2006-01-02 15:42:00,1.6113,1.6113,1.6108,1.6109,136300000.0
2006-01-02 15:43:00,1.6111,1.6111,1.6108,1.6108,136300000.0
2006-01-02 15:44:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-02 15:45:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2006-01-02 15:46:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-01-02 15:47:00,1.6112,1.6114,1.611,1.6112,136300000.0
2006-01-02 15:48:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2006-01-02 15:49:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-01-02 15:50:00,1.6113,1.6114,1.6107,1.6107,136300000.0
2006-01-02 15:51:00,1.6111,1.6114,1.6111,1.6112,136300000.0
2006-01-02 15:52:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2006-01-02 15:53:00,1.6112,1.6116,1.6112,1.6112,136300000.0
2006-01-02 15:54:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-01-02 15:55:00,1.6111,1.6114,1.6111,1.6114,136300000.0
2006-01-02 15:56:00,1.6112,1.6113,1.611,1.6113,136300000.0
2006-01-02 15:57:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2006-01-02 15:58:00,1.6115,1.6115,1.6111,1.6113,136300000.0
2006-01-02 15:59:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-01-02 16:00:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-01-02 16:01:00,1.6112,1.6112,1.611,1.6111,136300000.0
2006-01-02 16:02:00,1.6112,1.6112,1.6108,1.611,136300000.0
2006-01-02 16:03:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-01-02 16:04:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2006-01-02 16:05:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-01-02 16:06:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-01-02 16:07:00,1.6112,1.6112,1.6107,1.6107,136300000.0
2006-01-02 16:08:00,1.6108,1.6111,1.6108,1.611,136300000.0
2006-01-02 16:09:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2006-01-02 16:10:00,1.611,1.6114,1.611,1.611,136300000.0
2006-01-02 16:11:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-01-02 16:12:00,1.6111,1.6112,1.611,1.6111,136300000.0
2006-01-02 16:13:00,1.611,1.611,1.6107,1.6108,136300000.0
2006-01-02 16:14:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-02 16:15:00,1.6105,1.6105,1.6103,1.6104,136300000.0
2006-01-02 16:16:00,1.6105,1.6106,1.6104,1.6105,136300000.0
2006-01-02 16:17:00,1.6106,1.6108,1.6104,1.6104,136300000.0
2006-01-02 16:18:00,1.6107,1.6107,1.6104,1.6105,136300000.0
2006-01-02 16:19:00,1.6107,1.6112,1.6107,1.6109,136300000.0
2006-01-02 16:20:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-01-02 16:21:00,1.611,1.6115,1.611,1.6111,136300000.0
2006-01-02 16:22:00,1.611,1.6111,1.6109,1.6111,136300000.0
2006-01-02 16:23:00,1.611,1.6115,1.611,1.611,136300000.0
2006-01-02 16:24:00,1.6114,1.6114,1.611,1.611,136300000.0
2006-01-02 16:25:00,1.6109,1.6112,1.6107,1.6112,136300000.0
2006-01-02 16:26:00,1.6114,1.6115,1.6113,1.6115,136300000.0
2006-01-02 16:27:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-01-02 16:28:00,1.6113,1.6115,1.6112,1.6112,136300000.0
2006-01-02 16:29:00,1.6117,1.6117,1.6111,1.6113,136300000.0
2006-01-02 16:30:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-01-02 16:31:00,1.6116,1.6116,1.6111,1.6112,136300000.0
2006-01-02 16:32:00,1.6113,1.6113,1.611,1.6111,136300000.0
2006-01-02 16:33:00,1.6112,1.6113,1.611,1.6111,136300000.0
2006-01-02 16:34:00,1.611,1.6112,1.611,1.6111,136300000.0
2006-01-02 16:35:00,1.6112,1.6112,1.611,1.6111,136300000.0
2006-01-02 16:36:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-01-02 16:37:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-01-02 16:38:00,1.6106,1.6108,1.6105,1.6108,136300000.0
2006-01-02 16:39:00,1.6112,1.6113,1.6108,1.6108,136300000.0
2006-01-02 16:40:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-02 16:41:00,1.6109,1.6111,1.6108,1.6111,136300000.0
2006-01-02 16:42:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-01-02 16:43:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-01-02 16:44:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-01-02 16:45:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-02 16:46:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-01-02 16:47:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-01-02 16:48:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-02 16:49:00,1.6116,1.6116,1.6112,1.6113,136300000.0
2006-01-02 16:50:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-01-02 16:51:00,1.6115,1.6118,1.6111,1.6112,136300000.0
2006-01-02 16:52:00,1.6116,1.6119,1.6114,1.6114,136300000.0
2006-01-02 16:53:00,1.6112,1.6119,1.6112,1.6119,136300000.0
2006-01-02 16:54:00,1.6121,1.6134,1.6121,1.6129,136300000.0
2006-01-02 16:55:00,1.6124,1.6133,1.6121,1.6133,136300000.0
2006-01-02 16:56:00,1.6136,1.6138,1.6136,1.6136,136300000.0
2006-01-02 16:57:00,1.6135,1.6135,1.6125,1.6129,136300000.0
2006-01-02 16:58:00,1.6132,1.6132,1.6127,1.6127,136300000.0
2006-01-02 16:59:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-01-02 17:00:00,1.6134,1.6134,1.613,1.613,136300000.0
2006-01-02 17:01:00,1.6132,1.6134,1.6131,1.6131,136300000.0
2006-01-02 17:02:00,1.6132,1.6136,1.6132,1.6136,136300000.0
2006-01-02 17:03:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2006-01-02 17:04:00,1.6136,1.6143,1.6136,1.6138,136300000.0
2006-01-02 17:05:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-01-02 17:06:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-01-02 17:07:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2006-01-02 17:08:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-01-02 17:09:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-02 17:10:00,1.6136,1.6136,1.6132,1.6132,136300000.0
2006-01-02 17:11:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-02 17:12:00,1.613,1.6132,1.613,1.613,136300000.0
2006-01-02 17:13:00,1.6132,1.6132,1.6127,1.6127,136300000.0
2006-01-02 17:14:00,1.6131,1.6131,1.6128,1.6128,136300000.0
2006-01-02 17:15:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-01-02 17:16:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2006-01-02 17:17:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-02 17:18:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2006-01-02 17:19:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2006-01-02 17:20:00,1.6135,1.6135,1.6134,1.6134,136300000.0
2006-01-02 17:21:00,1.6135,1.6135,1.6134,1.6135,136300000.0
2006-01-02 17:22:00,1.6134,1.6135,1.6134,1.6135,136300000.0
2006-01-02 17:23:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2006-01-02 17:24:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-02 17:25:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-01-02 17:26:00,1.6132,1.6135,1.613,1.613,136300000.0
2006-01-02 17:27:00,1.6129,1.6131,1.611,1.611,136300000.0
2006-01-02 17:28:00,1.6117,1.6118,1.611,1.6115,136300000.0
2006-01-02 17:29:00,1.6118,1.6122,1.6117,1.6118,136300000.0
2006-01-02 17:30:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2006-01-02 17:31:00,1.6121,1.6121,1.6117,1.6118,136300000.0
2006-01-02 17:32:00,1.6116,1.612,1.6116,1.612,136300000.0
2006-01-02 17:33:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-02 17:34:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2006-01-02 17:35:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-02 17:36:00,1.6116,1.6118,1.6114,1.6114,136300000.0
2006-01-02 17:37:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2006-01-02 17:38:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-01-02 17:39:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-02 17:40:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2006-01-02 17:41:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 17:42:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-01-02 17:43:00,1.6125,1.6125,1.6118,1.6118,136300000.0
2006-01-02 17:44:00,1.6119,1.6119,1.6114,1.6115,136300000.0
2006-01-02 17:45:00,1.6114,1.6117,1.6114,1.6115,136300000.0
2006-01-02 17:46:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-01-02 17:47:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2006-01-02 17:48:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-01-02 17:49:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-01-02 17:50:00,1.6116,1.6116,1.6112,1.6112,136300000.0
2006-01-02 17:51:00,1.611,1.6114,1.611,1.6114,136300000.0
2006-01-02 17:52:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-01-02 17:53:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-01-02 17:54:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2006-01-02 17:55:00,1.6114,1.6119,1.6114,1.6115,136300000.0
2006-01-02 17:56:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-01-02 17:57:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-02 17:58:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-01-02 17:59:00,1.6117,1.6117,1.6114,1.6116,136300000.0
2006-01-02 18:00:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-01-02 18:01:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2006-01-02 18:02:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2006-01-02 18:03:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-01-02 18:04:00,1.6113,1.6117,1.6113,1.6115,136300000.0
2006-01-02 18:05:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2006-01-02 18:06:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-01-02 18:07:00,1.6114,1.6116,1.6113,1.6113,136300000.0
2006-01-02 18:08:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2006-01-02 18:09:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-01-02 18:10:00,1.612,1.612,1.6115,1.6115,136300000.0
2006-01-02 18:11:00,1.6116,1.6117,1.6114,1.6116,136300000.0
2006-01-02 18:12:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2006-01-02 18:13:00,1.6115,1.6118,1.6114,1.6114,136300000.0
2006-01-02 18:14:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-01-02 18:15:00,1.6116,1.6117,1.6111,1.6111,136300000.0
2006-01-02 18:16:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-01-02 18:17:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-01-02 18:18:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-01-02 18:19:00,1.6115,1.6121,1.6115,1.6115,136300000.0
2006-01-02 18:20:00,1.6117,1.6117,1.6113,1.6113,136300000.0
2006-01-02 18:21:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-02 18:22:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-02 18:23:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-02 18:24:00,1.6115,1.6119,1.6115,1.6117,136300000.0
2006-01-02 18:25:00,1.6116,1.6116,1.611,1.611,136300000.0
2006-01-02 18:26:00,1.6114,1.6116,1.6112,1.6112,136300000.0
2006-01-02 18:27:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-01-02 18:28:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2006-01-02 18:29:00,1.6113,1.6115,1.6108,1.6109,136300000.0
2006-01-02 18:30:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-02 18:31:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-01-02 18:32:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2006-01-02 18:33:00,1.6118,1.6121,1.6113,1.6113,136300000.0
2006-01-02 18:34:00,1.611,1.611,1.6108,1.6108,136300000.0
2006-01-02 18:35:00,1.611,1.6111,1.611,1.611,136300000.0
2006-01-02 18:36:00,1.6107,1.6114,1.6106,1.6108,136300000.0
2006-01-02 18:37:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-01-02 18:38:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2006-01-02 18:39:00,1.6115,1.612,1.6114,1.6117,136300000.0
2006-01-02 18:40:00,1.612,1.612,1.6114,1.6114,136300000.0
2006-01-02 18:41:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-01-02 18:42:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2006-01-02 18:43:00,1.6119,1.612,1.6117,1.6119,136300000.0
2006-01-02 18:44:00,1.6118,1.6123,1.6116,1.6116,136300000.0
2006-01-02 18:45:00,1.6114,1.612,1.6113,1.6115,136300000.0
2006-01-02 18:46:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2006-01-02 18:47:00,1.6119,1.6119,1.6112,1.6112,136300000.0
2006-01-02 18:48:00,1.6109,1.6119,1.6109,1.6119,136300000.0
2006-01-02 18:49:00,1.6115,1.6119,1.6111,1.6115,136300000.0
2006-01-02 18:50:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-01-02 18:51:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2006-01-02 18:52:00,1.611,1.6113,1.611,1.6113,136300000.0
2006-01-02 18:53:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-01-02 18:54:00,1.6117,1.6117,1.6113,1.6113,136300000.0
2006-01-02 18:55:00,1.6116,1.6116,1.6114,1.6116,136300000.0
2006-01-02 18:56:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-02 18:57:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-01-02 18:58:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-01-02 18:59:00,1.6116,1.6116,1.611,1.6111,136300000.0
2006-01-02 19:00:00,1.611,1.6111,1.6108,1.6111,136300000.0
2006-01-02 19:01:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-02 19:02:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2006-01-02 19:03:00,1.6115,1.6115,1.611,1.611,136300000.0
2006-01-02 19:04:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-01-02 19:05:00,1.6107,1.6111,1.6105,1.6105,136300000.0
2006-01-02 19:06:00,1.6106,1.6112,1.6106,1.6112,136300000.0
2006-01-02 19:07:00,1.6111,1.6112,1.611,1.611,136300000.0
2006-01-02 19:08:00,1.6111,1.6111,1.611,1.611,136300000.0
2006-01-02 19:09:00,1.6112,1.6114,1.6111,1.6112,136300000.0
2006-01-02 19:10:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-01-02 19:12:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-01-02 19:13:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-01-02 19:14:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-01-02 19:15:00,1.6112,1.6114,1.611,1.611,136300000.0
2006-01-02 19:16:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-01-02 19:17:00,1.6111,1.6113,1.611,1.611,136300000.0
2006-01-02 19:18:00,1.6112,1.6113,1.6111,1.6113,136300000.0
2006-01-02 19:19:00,1.6111,1.6112,1.6111,1.6112,136300000.0
2006-01-02 19:20:00,1.6114,1.6115,1.6112,1.6112,136300000.0
2006-01-02 19:22:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-02 19:23:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-02 19:24:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-01-02 19:25:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2006-01-02 19:26:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-02 19:27:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2006-01-02 19:28:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2006-01-02 19:29:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2006-01-02 19:30:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2006-01-02 19:31:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-01-02 19:32:00,1.6111,1.6114,1.6111,1.6114,136300000.0
2006-01-02 19:36:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-02 19:37:00,1.6111,1.6113,1.6111,1.6112,136300000.0
2006-01-02 19:38:00,1.6115,1.6115,1.6111,1.6112,136300000.0
2006-01-02 19:39:00,1.6111,1.6111,1.611,1.611,136300000.0
2006-01-02 19:40:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-02 19:41:00,1.6111,1.6112,1.611,1.611,136300000.0
2006-01-02 19:42:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2006-01-02 19:43:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-01-02 19:44:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-02 19:45:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2006-01-02 19:46:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-02 19:47:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-02 19:48:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-02 19:50:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-02 19:51:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-01-02 19:52:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-01-02 19:53:00,1.6111,1.6114,1.6111,1.6114,136300000.0
2006-01-02 19:54:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-01-02 19:55:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-01-02 19:56:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2006-01-02 19:57:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2006-01-02 19:58:00,1.6114,1.6115,1.6111,1.6112,136300000.0
2006-01-02 19:59:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-01-02 20:00:00,1.6115,1.6115,1.6111,1.6111,136300000.0
2006-01-02 20:01:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2006-01-02 20:02:00,1.6113,1.6119,1.6113,1.6117,136300000.0
2006-01-02 20:03:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2006-01-02 20:04:00,1.6115,1.6119,1.6115,1.6116,136300000.0
2006-01-02 20:05:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-02 20:06:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2006-01-02 20:07:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2006-01-02 20:08:00,1.6114,1.6118,1.6114,1.6117,136300000.0
2006-01-02 20:09:00,1.6115,1.6118,1.6115,1.6117,136300000.0
2006-01-02 20:10:00,1.6116,1.6129,1.6116,1.6129,136300000.0
2006-01-02 20:11:00,1.6128,1.6129,1.6125,1.6129,136300000.0
2006-01-02 20:12:00,1.6122,1.6122,1.6117,1.6117,136300000.0
2006-01-02 20:13:00,1.6115,1.612,1.6115,1.6116,136300000.0
2006-01-02 20:14:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-01-02 20:15:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2006-01-02 20:16:00,1.6119,1.612,1.6115,1.6115,136300000.0
2006-01-02 20:17:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-01-02 20:18:00,1.6115,1.612,1.6115,1.612,136300000.0
2006-01-02 20:19:00,1.6119,1.612,1.6119,1.6119,136300000.0
2006-01-02 20:20:00,1.6118,1.6122,1.6117,1.6122,136300000.0
2006-01-02 20:21:00,1.612,1.6121,1.6117,1.6119,136300000.0
2006-01-02 20:22:00,1.6118,1.6123,1.6118,1.612,136300000.0
2006-01-02 20:23:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-01-02 20:24:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2006-01-02 20:25:00,1.6132,1.6132,1.6125,1.6126,136300000.0
2006-01-02 20:26:00,1.6128,1.6128,1.6123,1.6123,136300000.0
2006-01-02 20:27:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-02 20:30:00,1.612,1.6127,1.612,1.6124,136300000.0
2006-01-02 20:31:00,1.6123,1.6133,1.6123,1.6132,136300000.0
2006-01-02 20:32:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-02 20:33:00,1.6121,1.6126,1.6121,1.6123,136300000.0
2006-01-02 20:34:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2006-01-02 20:35:00,1.6121,1.6121,1.612,1.6121,136300000.0
2006-01-02 20:36:00,1.6119,1.612,1.6119,1.6119,136300000.0
2006-01-02 20:37:00,1.6123,1.6123,1.6118,1.6122,136300000.0
2006-01-02 20:38:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-01-02 20:39:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 20:40:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2006-01-02 20:41:00,1.612,1.612,1.6117,1.6118,136300000.0
2006-01-02 20:42:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-02 20:43:00,1.6123,1.6123,1.6118,1.6118,136300000.0
2006-01-02 20:44:00,1.6121,1.6125,1.612,1.6121,136300000.0
2006-01-02 20:45:00,1.612,1.6121,1.612,1.612,136300000.0
2006-01-02 20:46:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 20:47:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2006-01-02 20:48:00,1.612,1.6121,1.6118,1.6118,136300000.0
2006-01-02 20:49:00,1.6121,1.6121,1.6117,1.6117,136300000.0
2006-01-02 20:50:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2006-01-02 20:51:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-01-02 20:52:00,1.6125,1.6125,1.6119,1.6122,136300000.0
2006-01-02 20:53:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-01-02 20:54:00,1.6119,1.6122,1.6119,1.612,136300000.0
2006-01-02 20:56:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-01-02 20:57:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-02 20:58:00,1.6117,1.6118,1.6115,1.6118,136300000.0
2006-01-02 20:59:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-01-02 21:00:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-01-02 21:01:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2006-01-02 21:02:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-02 21:03:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-02 21:04:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2006-01-02 21:06:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-02 21:07:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2006-01-02 21:08:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-02 21:09:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-02 21:10:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-02 21:11:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-02 21:12:00,1.6118,1.612,1.6117,1.612,136300000.0
2006-01-02 21:13:00,1.6119,1.6122,1.6118,1.6118,136300000.0
2006-01-02 21:14:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2006-01-02 21:15:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 21:16:00,1.6117,1.6119,1.6113,1.6116,136300000.0
2006-01-02 21:17:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 21:18:00,1.6118,1.6129,1.6118,1.6127,136300000.0
2006-01-02 21:19:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-01-02 21:20:00,1.6124,1.6124,1.6117,1.6117,136300000.0
2006-01-02 21:21:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-02 21:22:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-02 21:23:00,1.612,1.6122,1.612,1.6121,136300000.0
2006-01-02 21:24:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-01-02 21:25:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-01-02 21:26:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-01-02 21:27:00,1.6125,1.6125,1.6117,1.6117,136300000.0
2006-01-02 21:28:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-01-02 21:29:00,1.6119,1.6123,1.6112,1.6116,136300000.0
2006-01-02 21:30:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-01-02 21:31:00,1.6117,1.6124,1.6117,1.6119,136300000.0
2006-01-02 21:32:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-02 21:33:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-01-02 21:34:00,1.6116,1.6119,1.6116,1.6116,136300000.0
2006-01-02 21:35:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-02 21:36:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2006-01-02 21:37:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-01-02 21:38:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 21:39:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-02 21:40:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-02 21:41:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-02 21:42:00,1.6116,1.6124,1.6116,1.6117,136300000.0
2006-01-02 21:43:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-01-02 21:44:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2006-01-02 21:46:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-02 21:48:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-02 21:53:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-02 21:54:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-02 21:55:00,1.6116,1.6121,1.6116,1.6116,136300000.0
2006-01-02 21:56:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-01-02 21:57:00,1.612,1.6121,1.6116,1.6118,136300000.0
2006-01-02 21:58:00,1.6121,1.6124,1.612,1.6121,136300000.0
2006-01-02 21:59:00,1.6116,1.6118,1.6112,1.6118,136300000.0
2006-01-02 22:00:00,1.6122,1.6122,1.6116,1.6116,136300000.0
2006-01-02 22:01:00,1.6115,1.6116,1.6112,1.6112,136300000.0
2006-01-02 22:02:00,1.611,1.6114,1.611,1.6111,136300000.0
2006-01-02 22:03:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-01-02 22:04:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-01-02 22:05:00,1.6116,1.6119,1.6114,1.6117,136300000.0
2006-01-02 22:06:00,1.612,1.612,1.6115,1.6115,136300000.0
2006-01-02 22:07:00,1.6112,1.6113,1.611,1.611,136300000.0
2006-01-02 22:08:00,1.6111,1.6114,1.6109,1.6114,136300000.0
2006-01-02 22:09:00,1.611,1.6125,1.611,1.6125,136300000.0
2006-01-02 22:10:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-01-02 22:11:00,1.6126,1.6126,1.6119,1.612,136300000.0
2006-01-02 22:12:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-02 22:13:00,1.6118,1.6125,1.6118,1.6125,136300000.0
2006-01-02 22:14:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-01-02 22:15:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-01-02 22:16:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-02 22:17:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-01-02 22:18:00,1.6119,1.6121,1.6119,1.612,136300000.0
2006-01-02 22:19:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-01-02 22:20:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2006-01-02 22:21:00,1.6124,1.6129,1.6124,1.6125,136300000.0
2006-01-02 22:22:00,1.6127,1.6129,1.6125,1.6125,136300000.0
2006-01-02 22:23:00,1.6128,1.6128,1.6123,1.6123,136300000.0
2006-01-02 22:24:00,1.612,1.6125,1.612,1.6123,136300000.0
2006-01-02 22:25:00,1.6124,1.6124,1.6116,1.6116,136300000.0
2006-01-02 22:26:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-02 22:27:00,1.6118,1.6118,1.6113,1.6114,136300000.0
2006-01-02 22:28:00,1.6119,1.6119,1.6113,1.6113,136300000.0
2006-01-02 22:29:00,1.6116,1.6118,1.6113,1.6114,136300000.0
2006-01-02 22:30:00,1.6113,1.6116,1.6112,1.6112,136300000.0
2006-01-02 22:31:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2006-01-02 22:32:00,1.6116,1.6116,1.611,1.611,136300000.0
2006-01-02 22:33:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-01-02 22:34:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-02 22:36:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-02 22:38:00,1.6108,1.6114,1.6106,1.6114,136300000.0
2006-01-02 22:39:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-02 22:42:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2006-01-02 22:43:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-01-02 22:44:00,1.6118,1.612,1.6118,1.6118,136300000.0
2006-01-02 22:45:00,1.612,1.612,1.612,1.612,136300000.0
2006-01-02 22:46:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-01-02 22:47:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-02 22:48:00,1.6118,1.6121,1.6115,1.6121,136300000.0
2006-01-02 22:49:00,1.6124,1.6124,1.6117,1.6124,136300000.0
2006-01-02 22:50:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2006-01-02 22:51:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2006-01-02 22:52:00,1.6121,1.6127,1.6121,1.6127,136300000.0
2006-01-02 22:53:00,1.6128,1.6128,1.6123,1.6124,136300000.0
2006-01-02 22:54:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-01-02 22:55:00,1.6125,1.6125,1.6116,1.6116,136300000.0
2006-01-02 22:56:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2006-01-02 22:57:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2006-01-02 22:58:00,1.6116,1.612,1.6116,1.6117,136300000.0
2006-01-02 22:59:00,1.6118,1.6118,1.6113,1.6115,136300000.0
2006-01-02 23:00:00,1.6114,1.6117,1.6111,1.6117,136300000.0
2006-01-02 23:01:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-01-02 23:02:00,1.6112,1.6113,1.6105,1.6106,136300000.0
2006-01-02 23:03:00,1.6112,1.6112,1.6105,1.6105,136300000.0
2006-01-02 23:04:00,1.6106,1.6109,1.6105,1.6109,136300000.0
2006-01-02 23:05:00,1.611,1.611,1.6106,1.6106,136300000.0
2006-01-02 23:06:00,1.6105,1.6109,1.6105,1.6109,136300000.0
2006-01-02 23:07:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2006-01-02 23:08:00,1.6107,1.611,1.6107,1.611,136300000.0
2006-01-02 23:09:00,1.6109,1.6117,1.6109,1.611,136300000.0
2006-01-02 23:10:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-01-02 23:11:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-02 23:12:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-02 23:13:00,1.6112,1.6112,1.6108,1.6112,136300000.0
2006-01-02 23:14:00,1.6111,1.6112,1.611,1.611,136300000.0
2006-01-02 23:15:00,1.6109,1.6112,1.6109,1.6111,136300000.0
2006-01-02 23:16:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2006-01-02 23:17:00,1.6113,1.6113,1.6111,1.6113,136300000.0
2006-01-02 23:18:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-01-02 23:19:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-01-02 23:20:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-01-02 23:21:00,1.6114,1.6114,1.6107,1.6112,136300000.0
2006-01-02 23:22:00,1.6111,1.6111,1.6104,1.6106,136300000.0
2006-01-02 23:23:00,1.6105,1.6106,1.6101,1.6103,136300000.0
2006-01-02 23:24:00,1.61,1.6103,1.61,1.61,136300000.0
2006-01-02 23:25:00,1.6102,1.6102,1.6098,1.61,136300000.0
2006-01-02 23:26:00,1.6103,1.6103,1.61,1.6102,136300000.0
2006-01-02 23:27:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-02 23:28:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2006-01-02 23:29:00,1.61,1.61,1.6097,1.6099,136300000.0
2006-01-02 23:30:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2006-01-02 23:31:00,1.6094,1.61,1.6094,1.61,136300000.0
2006-01-02 23:32:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2006-01-02 23:33:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2006-01-02 23:34:00,1.6099,1.61,1.6099,1.61,136300000.0
2006-01-02 23:35:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-02 23:36:00,1.6101,1.6101,1.61,1.61,136300000.0
2006-01-02 23:37:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-01-02 23:38:00,1.6103,1.6104,1.6099,1.6101,136300000.0
2006-01-02 23:39:00,1.61,1.61,1.6098,1.6098,136300000.0
2006-01-02 23:40:00,1.6106,1.6106,1.61,1.61,136300000.0
2006-01-02 23:41:00,1.6103,1.6103,1.6098,1.6099,136300000.0
2006-01-02 23:42:00,1.61,1.61,1.61,1.61,136300000.0
2006-01-02 23:43:00,1.6099,1.6102,1.6099,1.6099,136300000.0
2006-01-02 23:44:00,1.6102,1.6103,1.6098,1.6098,136300000.0
2006-01-02 23:45:00,1.6105,1.6106,1.6104,1.6105,136300000.0
2006-01-02 23:46:00,1.6101,1.6106,1.6101,1.6106,136300000.0
2006-01-02 23:47:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-02 23:48:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-01-02 23:49:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2006-01-02 23:50:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2006-01-02 23:52:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-01-02 23:53:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-02 23:54:00,1.611,1.611,1.6105,1.6105,136300000.0
2006-01-02 23:55:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-02 23:56:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-01-02 23:57:00,1.6101,1.6105,1.6101,1.6105,136300000.0
2006-01-02 23:59:00,1.6116,1.6116,1.6109,1.6109,136300000.0
2006-01-03 00:00:00,1.6115,1.6115,1.6105,1.6105,136300000.0
2006-01-03 00:01:00,1.6104,1.6111,1.6104,1.6111,136300000.0
2006-01-03 00:02:00,1.6114,1.6126,1.6112,1.6126,136300000.0
2006-01-03 00:03:00,1.6124,1.6126,1.6117,1.6117,136300000.0
2006-01-03 00:04:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-01-03 00:05:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2006-01-03 00:06:00,1.6115,1.6117,1.6114,1.6116,136300000.0
2006-01-03 00:07:00,1.6114,1.6116,1.6112,1.6112,136300000.0
2006-01-03 00:08:00,1.6108,1.6112,1.6108,1.6109,136300000.0
2006-01-03 00:09:00,1.6111,1.6111,1.6107,1.6109,136300000.0
2006-01-03 00:10:00,1.6111,1.6111,1.6108,1.6108,136300000.0
2006-01-03 00:11:00,1.6107,1.6109,1.6105,1.6105,136300000.0
2006-01-03 00:12:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2006-01-03 00:13:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-01-03 00:14:00,1.6102,1.6107,1.6102,1.6107,136300000.0
2006-01-03 00:15:00,1.6105,1.6105,1.6103,1.6104,136300000.0
2006-01-03 00:16:00,1.6105,1.6105,1.6103,1.6103,136300000.0
2006-01-03 00:17:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2006-01-03 00:18:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2006-01-03 00:19:00,1.6107,1.6107,1.6101,1.6101,136300000.0
2006-01-03 00:20:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2006-01-03 00:21:00,1.6108,1.6113,1.6108,1.6113,136300000.0
2006-01-03 00:22:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-03 00:23:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-01-03 00:24:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-01-03 00:25:00,1.6116,1.6116,1.6112,1.6112,136300000.0
2006-01-03 00:26:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2006-01-03 00:27:00,1.6115,1.6119,1.6115,1.6117,136300000.0
2006-01-03 00:28:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-03 00:29:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-01-03 00:30:00,1.6115,1.6116,1.6112,1.6116,136300000.0
2006-01-03 00:31:00,1.6114,1.6116,1.6114,1.6114,136300000.0
2006-01-03 00:32:00,1.6115,1.6117,1.6112,1.6116,136300000.0
2006-01-03 00:33:00,1.6117,1.6117,1.6113,1.6115,136300000.0
2006-01-03 00:34:00,1.6119,1.612,1.6118,1.6118,136300000.0
2006-01-03 00:35:00,1.6122,1.6122,1.6116,1.6116,136300000.0
2006-01-03 00:36:00,1.612,1.612,1.6118,1.6118,136300000.0
2006-01-03 00:37:00,1.6116,1.6121,1.6116,1.6116,136300000.0
2006-01-03 00:38:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-03 00:39:00,1.6119,1.6121,1.6119,1.612,136300000.0
2006-01-03 00:40:00,1.6122,1.6122,1.612,1.6121,136300000.0
2006-01-03 00:41:00,1.612,1.612,1.6115,1.6115,136300000.0
2006-01-03 00:42:00,1.6117,1.6118,1.6115,1.6118,136300000.0
2006-01-03 00:43:00,1.6117,1.6121,1.6117,1.6118,136300000.0
2006-01-03 00:44:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-03 00:45:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2006-01-03 00:46:00,1.6113,1.6116,1.6112,1.6116,136300000.0
2006-01-03 00:47:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-01-03 00:48:00,1.6116,1.6121,1.6116,1.6118,136300000.0
2006-01-03 00:49:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-03 00:50:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2006-01-03 00:51:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-01-03 00:52:00,1.612,1.6135,1.612,1.6135,136300000.0
2006-01-03 00:53:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-01-03 00:54:00,1.6134,1.6137,1.6133,1.6133,136300000.0
2006-01-03 00:55:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2006-01-03 00:56:00,1.6135,1.6135,1.6132,1.6132,136300000.0
2006-01-03 00:57:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2006-01-03 00:58:00,1.6134,1.6134,1.6132,1.6134,136300000.0
2006-01-03 00:59:00,1.6135,1.6138,1.6134,1.6138,136300000.0
2006-01-03 01:00:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-01-03 01:01:00,1.6138,1.6142,1.6136,1.6138,136300000.0
2006-01-03 01:02:00,1.6137,1.6144,1.6137,1.614,136300000.0
2006-01-03 01:03:00,1.6138,1.6145,1.6138,1.6142,136300000.0
2006-01-03 01:04:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-01-03 01:05:00,1.6137,1.614,1.6137,1.614,136300000.0
2006-01-03 01:07:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-03 01:08:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-01-03 01:09:00,1.614,1.6148,1.6136,1.614,136300000.0
2006-01-03 01:10:00,1.6145,1.6145,1.6142,1.6142,136300000.0
2006-01-03 01:11:00,1.6145,1.615,1.6144,1.615,136300000.0
2006-01-03 01:12:00,1.6151,1.6155,1.6148,1.6153,136300000.0
2006-01-03 01:13:00,1.6149,1.6157,1.6129,1.6146,136300000.0
2006-01-03 01:14:00,1.6147,1.6151,1.6143,1.6145,136300000.0
2006-01-03 01:15:00,1.6153,1.6155,1.6144,1.6144,136300000.0
2006-01-03 01:16:00,1.6151,1.6155,1.6149,1.6153,136300000.0
2006-01-03 01:17:00,1.6154,1.6157,1.615,1.6153,136300000.0
2006-01-03 01:18:00,1.6155,1.6155,1.6149,1.615,136300000.0
2006-01-03 01:19:00,1.6149,1.6153,1.6149,1.6151,136300000.0
2006-01-03 01:20:00,1.6153,1.6157,1.6153,1.6154,136300000.0
2006-01-03 01:21:00,1.6154,1.6157,1.6153,1.6155,136300000.0
2006-01-03 01:22:00,1.6151,1.6156,1.6151,1.6154,136300000.0
2006-01-03 01:23:00,1.6153,1.6155,1.6151,1.6155,136300000.0
2006-01-03 01:24:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-01-03 01:25:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2006-01-03 01:26:00,1.6156,1.6156,1.615,1.6151,136300000.0
2006-01-03 01:27:00,1.6153,1.6156,1.6151,1.6155,136300000.0
2006-01-03 01:28:00,1.6149,1.6149,1.6145,1.6148,136300000.0
2006-01-03 01:29:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2006-01-03 01:30:00,1.615,1.6157,1.615,1.6156,136300000.0
2006-01-03 01:31:00,1.6156,1.6156,1.6149,1.615,136300000.0
2006-01-03 01:32:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-01-03 01:33:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2006-01-03 01:34:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-01-03 01:35:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2006-01-03 01:37:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-01-03 01:38:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-01-03 01:39:00,1.6146,1.6149,1.6145,1.6145,136300000.0
2006-01-03 01:40:00,1.6143,1.6145,1.6141,1.6145,136300000.0
2006-01-03 01:41:00,1.6146,1.6146,1.6144,1.6146,136300000.0
2006-01-03 01:42:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2006-01-03 01:43:00,1.6146,1.6148,1.6143,1.6144,136300000.0
2006-01-03 01:44:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-01-03 01:45:00,1.6149,1.6149,1.6144,1.6145,136300000.0
2006-01-03 01:46:00,1.6144,1.6145,1.6138,1.6139,136300000.0
2006-01-03 01:47:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-01-03 01:48:00,1.614,1.6142,1.6139,1.6139,136300000.0
2006-01-03 01:49:00,1.6144,1.6144,1.6138,1.6138,136300000.0
2006-01-03 01:50:00,1.6131,1.6143,1.6131,1.6138,136300000.0
2006-01-03 01:51:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2006-01-03 01:52:00,1.6138,1.6139,1.6134,1.6136,136300000.0
2006-01-03 01:53:00,1.6137,1.6137,1.6131,1.6133,136300000.0
2006-01-03 01:54:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-03 01:55:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-03 01:56:00,1.6133,1.6136,1.6131,1.6131,136300000.0
2006-01-03 01:57:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-01-03 01:58:00,1.6131,1.6134,1.6129,1.6129,136300000.0
2006-01-03 01:59:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-03 02:00:00,1.6119,1.6127,1.6119,1.6122,136300000.0
2006-01-03 02:01:00,1.6121,1.6125,1.6119,1.6124,136300000.0
2006-01-03 02:02:00,1.6122,1.6124,1.6118,1.6122,136300000.0
2006-01-03 02:03:00,1.6121,1.6122,1.6115,1.6115,136300000.0
2006-01-03 02:04:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2006-01-03 02:05:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2006-01-03 02:06:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2006-01-03 02:07:00,1.6118,1.6122,1.6118,1.6119,136300000.0
2006-01-03 02:08:00,1.6121,1.6124,1.6119,1.6124,136300000.0
2006-01-03 02:09:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-03 02:10:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2006-01-03 02:11:00,1.6127,1.6129,1.6124,1.6124,136300000.0
2006-01-03 02:12:00,1.6122,1.6127,1.6122,1.6124,136300000.0
2006-01-03 02:13:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-03 02:14:00,1.613,1.613,1.6125,1.6125,136300000.0
2006-01-03 02:15:00,1.6126,1.6129,1.6125,1.6129,136300000.0
2006-01-03 02:16:00,1.613,1.6133,1.6129,1.6133,136300000.0
2006-01-03 02:17:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2006-01-03 02:18:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-01-03 02:19:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-01-03 02:20:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-03 02:21:00,1.613,1.613,1.6124,1.6125,136300000.0
2006-01-03 02:22:00,1.6127,1.613,1.6125,1.6125,136300000.0
2006-01-03 02:23:00,1.6127,1.6129,1.6124,1.6125,136300000.0
2006-01-03 02:24:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-01-03 02:25:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-01-03 02:26:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-01-03 02:27:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-03 02:28:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-03 02:29:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-01-03 02:30:00,1.6121,1.6121,1.6116,1.6119,136300000.0
2006-01-03 02:31:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-03 02:32:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-01-03 02:33:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-01-03 02:34:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-01-03 02:35:00,1.6118,1.6118,1.6114,1.6114,136300000.0
2006-01-03 02:36:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-03 02:37:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2006-01-03 02:38:00,1.6119,1.6119,1.6115,1.6119,136300000.0
2006-01-03 02:39:00,1.6123,1.6123,1.6119,1.6119,136300000.0
2006-01-03 02:40:00,1.6118,1.6123,1.6118,1.6121,136300000.0
2006-01-03 02:41:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-03 02:42:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-03 02:43:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-03 02:44:00,1.6127,1.6127,1.6119,1.6119,136300000.0
2006-01-03 02:45:00,1.612,1.6124,1.6119,1.6122,136300000.0
2006-01-03 02:46:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-01-03 02:47:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-01-03 02:48:00,1.6123,1.6123,1.6118,1.6119,136300000.0
2006-01-03 02:50:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-01-03 02:51:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-01-03 02:52:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2006-01-03 02:53:00,1.6125,1.6131,1.6125,1.6131,136300000.0
2006-01-03 02:54:00,1.6133,1.6136,1.6129,1.6136,136300000.0
2006-01-03 02:55:00,1.6139,1.6139,1.6134,1.6139,136300000.0
2006-01-03 02:56:00,1.6138,1.6141,1.6137,1.6137,136300000.0
2006-01-03 02:57:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2006-01-03 02:58:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-01-03 02:59:00,1.614,1.6143,1.6139,1.6143,136300000.0
2006-01-03 03:00:00,1.6144,1.6145,1.6139,1.6141,136300000.0
2006-01-03 03:01:00,1.6143,1.6146,1.6139,1.6143,136300000.0
2006-01-03 03:02:00,1.6141,1.6146,1.6141,1.6144,136300000.0
2006-01-03 03:03:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-01-03 03:04:00,1.6144,1.6145,1.6141,1.6144,136300000.0
2006-01-03 03:05:00,1.6143,1.6157,1.6143,1.6149,136300000.0
2006-01-03 03:06:00,1.6145,1.6155,1.6145,1.615,136300000.0
2006-01-03 03:07:00,1.6149,1.6151,1.6146,1.6149,136300000.0
2006-01-03 03:08:00,1.6148,1.6149,1.6143,1.6144,136300000.0
2006-01-03 03:09:00,1.6139,1.6139,1.6127,1.6131,136300000.0
2006-01-03 03:10:00,1.6133,1.6133,1.6129,1.613,136300000.0
2006-01-03 03:11:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2006-01-03 03:12:00,1.6125,1.6127,1.6122,1.6127,136300000.0
2006-01-03 03:13:00,1.6125,1.6125,1.6118,1.6119,136300000.0
2006-01-03 03:14:00,1.6121,1.6127,1.6119,1.6124,136300000.0
2006-01-03 03:15:00,1.6125,1.6127,1.6121,1.6127,136300000.0
2006-01-03 03:16:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-03 03:17:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-03 03:18:00,1.6125,1.6129,1.6122,1.6124,136300000.0
2006-01-03 03:19:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-03 03:20:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2006-01-03 03:21:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2006-01-03 03:22:00,1.6122,1.6125,1.6121,1.6122,136300000.0
2006-01-03 03:23:00,1.6121,1.6127,1.6121,1.6127,136300000.0
2006-01-03 03:24:00,1.6125,1.6127,1.6118,1.6124,136300000.0
2006-01-03 03:25:00,1.6125,1.6129,1.6119,1.6127,136300000.0
2006-01-03 03:26:00,1.6127,1.6129,1.6124,1.6124,136300000.0
2006-01-03 03:27:00,1.6122,1.6129,1.6121,1.6127,136300000.0
2006-01-03 03:28:00,1.6129,1.613,1.6125,1.6125,136300000.0
2006-01-03 03:29:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-03 03:30:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-03 03:31:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-03 03:32:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-03 03:33:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-03 03:34:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2006-01-03 03:35:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-03 03:36:00,1.6125,1.6129,1.6124,1.6124,136300000.0
2006-01-03 03:37:00,1.6122,1.6124,1.6119,1.6121,136300000.0
2006-01-03 03:38:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-01-03 03:39:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-01-03 03:40:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-03 03:41:00,1.6129,1.613,1.6125,1.6127,136300000.0
2006-01-03 03:42:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2006-01-03 03:43:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2006-01-03 03:44:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-01-03 03:45:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-01-03 03:46:00,1.613,1.6134,1.6129,1.613,136300000.0
2006-01-03 03:47:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2006-01-03 03:48:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-01-03 03:49:00,1.6133,1.6133,1.6129,1.6131,136300000.0
2006-01-03 03:50:00,1.6133,1.6133,1.6127,1.613,136300000.0
2006-01-03 03:51:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-03 03:52:00,1.6129,1.6132,1.6124,1.6129,136300000.0
2006-01-03 03:53:00,1.613,1.613,1.6125,1.613,136300000.0
2006-01-03 03:54:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-03 03:55:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-03 03:56:00,1.6129,1.6129,1.6121,1.6121,136300000.0
2006-01-03 03:57:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2006-01-03 03:58:00,1.6122,1.6122,1.6116,1.6116,136300000.0
2006-01-03 03:59:00,1.6115,1.6117,1.6115,1.6116,136300000.0
2006-01-03 04:00:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-01-03 04:01:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-01-03 04:02:00,1.6119,1.6119,1.6115,1.6117,136300000.0
2006-01-03 04:03:00,1.6116,1.6118,1.6113,1.6114,136300000.0
2006-01-03 04:04:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-01-03 04:05:00,1.6113,1.6113,1.6107,1.6109,136300000.0
2006-01-03 04:06:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-03 04:07:00,1.6107,1.6109,1.6104,1.6109,136300000.0
2006-01-03 04:08:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-01-03 04:09:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-01-03 04:10:00,1.611,1.6113,1.6109,1.6112,136300000.0
2006-01-03 04:11:00,1.6113,1.6114,1.6109,1.6112,136300000.0
2006-01-03 04:12:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-01-03 04:13:00,1.6109,1.611,1.6107,1.611,136300000.0
2006-01-03 04:14:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-03 04:15:00,1.6109,1.6115,1.6107,1.6112,136300000.0
2006-01-03 04:16:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-03 04:17:00,1.6112,1.6112,1.6107,1.6109,136300000.0
2006-01-03 04:18:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-01-03 04:19:00,1.6108,1.611,1.6108,1.6109,136300000.0
2006-01-03 04:20:00,1.6112,1.6112,1.6108,1.611,136300000.0
2006-01-03 04:21:00,1.6112,1.6112,1.6109,1.611,136300000.0
2006-01-03 04:22:00,1.6112,1.6112,1.611,1.6112,136300000.0
2006-01-03 04:23:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2006-01-03 04:24:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-03 04:25:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-01-03 04:26:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-01-03 04:27:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2006-01-03 04:28:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-03 04:29:00,1.6112,1.6113,1.611,1.6112,136300000.0
2006-01-03 04:30:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-03 04:31:00,1.6112,1.6116,1.611,1.6114,136300000.0
2006-01-03 04:32:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2006-01-03 04:33:00,1.6116,1.6118,1.6113,1.6116,136300000.0
2006-01-03 04:34:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2006-01-03 04:35:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2006-01-03 04:36:00,1.6116,1.6119,1.6115,1.6115,136300000.0
2006-01-03 04:37:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-01-03 04:38:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2006-01-03 04:39:00,1.6118,1.6118,1.6114,1.6117,136300000.0
2006-01-03 04:40:00,1.6116,1.6121,1.6116,1.6121,136300000.0
2006-01-03 04:41:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-03 04:42:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-01-03 04:43:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-03 04:44:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2006-01-03 04:45:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-01-03 04:46:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2006-01-03 04:47:00,1.6114,1.6115,1.6109,1.6114,136300000.0
2006-01-03 04:48:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2006-01-03 04:49:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-03 04:50:00,1.6112,1.6113,1.611,1.6113,136300000.0
2006-01-03 04:51:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-01-03 04:52:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2006-01-03 04:53:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2006-01-03 04:54:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-01-03 04:55:00,1.611,1.6112,1.6109,1.6112,136300000.0
2006-01-03 04:56:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-01-03 04:57:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-01-03 04:58:00,1.6107,1.6115,1.6107,1.6115,136300000.0
2006-01-03 04:59:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-01-03 05:00:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-01-03 05:01:00,1.6116,1.6117,1.6113,1.6115,136300000.0
2006-01-03 05:02:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2006-01-03 05:03:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-01-03 05:04:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2006-01-03 05:05:00,1.6116,1.6116,1.6112,1.6114,136300000.0
2006-01-03 05:06:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-01-03 05:07:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-01-03 05:08:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-01-03 05:09:00,1.6117,1.6119,1.6116,1.6117,136300000.0
2006-01-03 05:10:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2006-01-03 05:11:00,1.6114,1.6115,1.6112,1.6115,136300000.0
2006-01-03 05:12:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-03 05:13:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-03 05:14:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-01-03 05:15:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-01-03 05:16:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2006-01-03 05:17:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-01-03 05:18:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-01-03 05:19:00,1.6113,1.6117,1.6113,1.6115,136300000.0
2006-01-03 05:20:00,1.6116,1.6116,1.6113,1.6114,136300000.0
2006-01-03 05:21:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2006-01-03 05:22:00,1.6115,1.6115,1.611,1.611,136300000.0
2006-01-03 05:23:00,1.6112,1.6113,1.6109,1.6113,136300000.0
2006-01-03 05:24:00,1.6112,1.6112,1.6106,1.6107,136300000.0
2006-01-03 05:25:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-01-03 05:26:00,1.6105,1.6107,1.6105,1.6106,136300000.0
2006-01-03 05:27:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-03 05:28:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-01-03 05:29:00,1.611,1.6112,1.6106,1.6107,136300000.0
2006-01-03 05:30:00,1.6109,1.6109,1.6104,1.6106,136300000.0
2006-01-03 05:31:00,1.6104,1.6106,1.6101,1.6104,136300000.0
2006-01-03 05:32:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-01-03 05:33:00,1.6105,1.6105,1.6099,1.6101,136300000.0
2006-01-03 05:34:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2006-01-03 05:35:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-01-03 05:36:00,1.6101,1.6104,1.6099,1.6103,136300000.0
2006-01-03 05:37:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2006-01-03 05:38:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-03 05:39:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-01-03 05:40:00,1.6099,1.6103,1.6099,1.6101,136300000.0
2006-01-03 05:41:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-03 05:42:00,1.6103,1.6103,1.6098,1.6101,136300000.0
2006-01-03 05:43:00,1.6103,1.6106,1.61,1.6106,136300000.0
2006-01-03 05:44:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-03 05:45:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-01-03 05:46:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-03 05:47:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2006-01-03 05:48:00,1.6108,1.6108,1.6104,1.6104,136300000.0
2006-01-03 05:49:00,1.6103,1.6106,1.6101,1.6104,136300000.0
2006-01-03 05:50:00,1.6103,1.6106,1.6103,1.6103,136300000.0
2006-01-03 05:51:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-01-03 05:52:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2006-01-03 05:53:00,1.6098,1.6099,1.6091,1.6098,136300000.0
2006-01-03 05:54:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2006-01-03 05:55:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2006-01-03 05:56:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-01-03 05:57:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2006-01-03 05:58:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-01-03 05:59:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2006-01-03 06:00:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-03 06:01:00,1.6095,1.6099,1.6095,1.6099,136300000.0
2006-01-03 06:02:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2006-01-03 06:03:00,1.6099,1.6106,1.6099,1.6103,136300000.0
2006-01-03 06:04:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-01-03 06:05:00,1.6107,1.6109,1.6104,1.6104,136300000.0
2006-01-03 06:06:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-01-03 06:07:00,1.6107,1.6118,1.6106,1.6118,136300000.0
2006-01-03 06:08:00,1.6117,1.6124,1.6114,1.6124,136300000.0
2006-01-03 06:09:00,1.6119,1.6119,1.6116,1.6117,136300000.0
2006-01-03 06:10:00,1.6116,1.6119,1.6113,1.6119,136300000.0
2006-01-03 06:11:00,1.6121,1.6121,1.6114,1.6117,136300000.0
2006-01-03 06:12:00,1.6118,1.6118,1.6114,1.6117,136300000.0
2006-01-03 06:13:00,1.6116,1.6119,1.6115,1.6115,136300000.0
2006-01-03 06:14:00,1.6114,1.6116,1.6109,1.6109,136300000.0
2006-01-03 06:15:00,1.6113,1.6113,1.611,1.6113,136300000.0
2006-01-03 06:16:00,1.6114,1.6119,1.6114,1.6118,136300000.0
2006-01-03 06:17:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-01-03 06:18:00,1.6121,1.6121,1.6115,1.6119,136300000.0
2006-01-03 06:19:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-03 06:20:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-03 06:21:00,1.6121,1.6123,1.6117,1.6118,136300000.0
2006-01-03 06:22:00,1.6119,1.6121,1.6117,1.6119,136300000.0
2006-01-03 06:23:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-01-03 06:24:00,1.6122,1.6124,1.6119,1.6119,136300000.0
2006-01-03 06:25:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-03 06:26:00,1.6122,1.6122,1.6117,1.6119,136300000.0
2006-01-03 06:27:00,1.6122,1.6127,1.6119,1.6122,136300000.0
2006-01-03 06:28:00,1.6124,1.6138,1.6124,1.6134,136300000.0
2006-01-03 06:29:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-01-03 06:30:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2006-01-03 06:31:00,1.613,1.6131,1.6125,1.6131,136300000.0
2006-01-03 06:32:00,1.613,1.6131,1.6124,1.6124,136300000.0
2006-01-03 06:33:00,1.6125,1.6129,1.6124,1.6127,136300000.0
2006-01-03 06:34:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-03 06:35:00,1.6126,1.6127,1.6124,1.6124,136300000.0
2006-01-03 06:36:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-03 06:37:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2006-01-03 06:38:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2006-01-03 06:39:00,1.6124,1.6127,1.6122,1.6125,136300000.0
2006-01-03 06:40:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-01-03 06:41:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2006-01-03 06:42:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2006-01-03 06:43:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-03 06:44:00,1.6124,1.6127,1.6122,1.6124,136300000.0
2006-01-03 06:45:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-03 06:46:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2006-01-03 06:47:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-01-03 06:48:00,1.6123,1.6124,1.6122,1.6124,136300000.0
2006-01-03 06:49:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-01-03 06:50:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-01-03 06:51:00,1.6126,1.6126,1.6123,1.6123,136300000.0
2006-01-03 06:52:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2006-01-03 06:53:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-01-03 06:54:00,1.6122,1.6124,1.6119,1.6119,136300000.0
2006-01-03 06:56:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-03 06:57:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-03 06:58:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-01-03 06:59:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-03 07:00:00,1.612,1.6122,1.612,1.6122,136300000.0
2006-01-03 07:01:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-01-03 07:02:00,1.6125,1.613,1.6125,1.6129,136300000.0
2006-01-03 07:03:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2006-01-03 07:04:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-01-03 07:05:00,1.613,1.6131,1.6124,1.6124,136300000.0
2006-01-03 07:06:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2006-01-03 07:07:00,1.6123,1.6124,1.6119,1.6124,136300000.0
2006-01-03 07:08:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-03 07:09:00,1.6122,1.6124,1.6119,1.6119,136300000.0
2006-01-03 07:10:00,1.6121,1.6127,1.6119,1.6125,136300000.0
2006-01-03 07:11:00,1.6124,1.6131,1.6124,1.6127,136300000.0
2006-01-03 07:12:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2006-01-03 07:13:00,1.613,1.613,1.613,1.613,136300000.0
2006-01-03 07:14:00,1.6129,1.613,1.6124,1.6125,136300000.0
2006-01-03 07:15:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-03 07:16:00,1.6125,1.613,1.6125,1.6129,136300000.0
2006-01-03 07:17:00,1.6127,1.613,1.6127,1.6127,136300000.0
2006-01-03 07:18:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-03 07:19:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-03 07:20:00,1.6129,1.613,1.6127,1.6129,136300000.0
2006-01-03 07:21:00,1.6127,1.613,1.6124,1.6124,136300000.0
2006-01-03 07:22:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-03 07:23:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-03 07:24:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-01-03 07:25:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-03 07:26:00,1.6131,1.6134,1.6127,1.6134,136300000.0
2006-01-03 07:27:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2006-01-03 07:28:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-03 07:29:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-03 07:30:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-03 07:31:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2006-01-03 07:32:00,1.6133,1.6137,1.6133,1.6133,136300000.0
2006-01-03 07:33:00,1.6132,1.6132,1.6127,1.613,136300000.0
2006-01-03 07:34:00,1.6131,1.6133,1.6129,1.6131,136300000.0
2006-01-03 07:35:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-01-03 07:36:00,1.613,1.6132,1.6127,1.6127,136300000.0
2006-01-03 07:37:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-01-03 07:38:00,1.613,1.6131,1.6127,1.6127,136300000.0
2006-01-03 07:39:00,1.6125,1.6127,1.6119,1.6119,136300000.0
2006-01-03 07:40:00,1.6122,1.6129,1.6122,1.6127,136300000.0
2006-01-03 07:41:00,1.6125,1.6131,1.6125,1.6131,136300000.0
2006-01-03 07:42:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-01-03 07:43:00,1.613,1.6133,1.6129,1.613,136300000.0
2006-01-03 07:44:00,1.6127,1.6127,1.6119,1.6119,136300000.0
2006-01-03 07:45:00,1.6121,1.6127,1.6121,1.6124,136300000.0
2006-01-03 07:46:00,1.6122,1.6127,1.6119,1.6125,136300000.0
2006-01-03 07:47:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2006-01-03 07:48:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-03 07:49:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-03 07:50:00,1.6127,1.6127,1.6119,1.6122,136300000.0
2006-01-03 07:51:00,1.6124,1.6124,1.6119,1.6122,136300000.0
2006-01-03 07:52:00,1.6119,1.6125,1.6119,1.6122,136300000.0
2006-01-03 07:53:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2006-01-03 07:54:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-03 07:55:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-03 07:56:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-03 07:57:00,1.6121,1.6124,1.6119,1.6119,136300000.0
2006-01-03 07:58:00,1.6117,1.6121,1.6117,1.6121,136300000.0
2006-01-03 07:59:00,1.6119,1.6122,1.6118,1.6119,136300000.0
2006-01-03 08:00:00,1.6121,1.6125,1.6121,1.6121,136300000.0
2006-01-03 08:01:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2006-01-03 08:02:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-03 08:03:00,1.6122,1.6127,1.6122,1.6125,136300000.0
2006-01-03 08:04:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2006-01-03 08:05:00,1.6125,1.6131,1.6125,1.613,136300000.0
2006-01-03 08:06:00,1.6131,1.6131,1.6127,1.613,136300000.0
2006-01-03 08:07:00,1.613,1.6134,1.613,1.6134,136300000.0
2006-01-03 08:08:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-03 08:09:00,1.613,1.613,1.6124,1.6127,136300000.0
2006-01-03 08:10:00,1.6129,1.6133,1.6127,1.6133,136300000.0
2006-01-03 08:11:00,1.6131,1.6134,1.6129,1.6131,136300000.0
2006-01-03 08:12:00,1.6133,1.6136,1.6131,1.6131,136300000.0
2006-01-03 08:13:00,1.6133,1.6134,1.613,1.6134,136300000.0
2006-01-03 08:14:00,1.6133,1.6137,1.6133,1.6137,136300000.0
2006-01-03 08:15:00,1.6139,1.6141,1.6137,1.6137,136300000.0
2006-01-03 08:16:00,1.6138,1.6138,1.6131,1.6137,136300000.0
2006-01-03 08:17:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-03 08:18:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-03 08:19:00,1.6131,1.6131,1.6124,1.6125,136300000.0
2006-01-03 08:20:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-01-03 08:21:00,1.6129,1.6131,1.6122,1.6125,136300000.0
2006-01-03 08:22:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2006-01-03 08:23:00,1.6121,1.6131,1.6121,1.6129,136300000.0
2006-01-03 08:24:00,1.613,1.613,1.6125,1.6127,136300000.0
2006-01-03 08:25:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-01-03 08:26:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2006-01-03 08:27:00,1.6131,1.6131,1.6121,1.6124,136300000.0
2006-01-03 08:28:00,1.6125,1.613,1.6125,1.6127,136300000.0
2006-01-03 08:29:00,1.6129,1.613,1.6125,1.613,136300000.0
2006-01-03 08:30:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-03 08:31:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2006-01-03 08:32:00,1.6127,1.6129,1.6124,1.6127,136300000.0
2006-01-03 08:33:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-03 08:34:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-03 08:35:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-03 08:36:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-01-03 08:37:00,1.6125,1.6125,1.6121,1.6124,136300000.0
2006-01-03 08:38:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-03 08:39:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-01-03 08:40:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2006-01-03 08:41:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2006-01-03 08:42:00,1.6127,1.6129,1.6122,1.6122,136300000.0
2006-01-03 08:43:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-03 08:44:00,1.6125,1.6127,1.6119,1.6119,136300000.0
2006-01-03 08:45:00,1.6124,1.6127,1.6119,1.6127,136300000.0
2006-01-03 08:46:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-03 08:47:00,1.6127,1.6127,1.6121,1.6124,136300000.0
2006-01-03 08:48:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-01-03 08:49:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2006-01-03 08:50:00,1.6125,1.6127,1.6122,1.6122,136300000.0
2006-01-03 08:51:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2006-01-03 08:52:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-03 08:53:00,1.6129,1.6131,1.6127,1.613,136300000.0
2006-01-03 08:54:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-03 08:55:00,1.6124,1.6133,1.6124,1.6131,136300000.0
2006-01-03 08:56:00,1.613,1.6131,1.6127,1.6127,136300000.0
2006-01-03 08:57:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-03 08:58:00,1.6125,1.613,1.6124,1.613,136300000.0
2006-01-03 08:59:00,1.6129,1.6133,1.6127,1.6131,136300000.0
2006-01-03 09:00:00,1.6133,1.6136,1.613,1.6133,136300000.0
2006-01-03 09:01:00,1.6134,1.6137,1.6131,1.6137,136300000.0
2006-01-03 09:02:00,1.6138,1.6145,1.6136,1.6139,136300000.0
2006-01-03 09:03:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-03 09:04:00,1.6141,1.6144,1.6141,1.6141,136300000.0
2006-01-03 09:05:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2006-01-03 09:06:00,1.6144,1.6146,1.6139,1.6143,136300000.0
2006-01-03 09:07:00,1.6144,1.6144,1.6137,1.6139,136300000.0
2006-01-03 09:08:00,1.6138,1.6143,1.6136,1.6143,136300000.0
2006-01-03 09:09:00,1.6141,1.6145,1.6139,1.6143,136300000.0
2006-01-03 09:10:00,1.6139,1.6141,1.6134,1.6136,136300000.0
2006-01-03 09:11:00,1.6137,1.6137,1.6131,1.6134,136300000.0
2006-01-03 09:12:00,1.6136,1.6136,1.6131,1.6134,136300000.0
2006-01-03 09:13:00,1.6136,1.6137,1.6131,1.6131,136300000.0
2006-01-03 09:14:00,1.6133,1.6139,1.6131,1.6139,136300000.0
2006-01-03 09:15:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-03 09:16:00,1.6138,1.6138,1.6134,1.6136,136300000.0
2006-01-03 09:17:00,1.6134,1.6136,1.6129,1.613,136300000.0
2006-01-03 09:18:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2006-01-03 09:19:00,1.6127,1.6129,1.6124,1.6124,136300000.0
2006-01-03 09:20:00,1.6122,1.6122,1.6117,1.6117,136300000.0
2006-01-03 09:21:00,1.6118,1.6122,1.6116,1.6121,136300000.0
2006-01-03 09:22:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2006-01-03 09:23:00,1.6119,1.6119,1.611,1.6115,136300000.0
2006-01-03 09:24:00,1.6116,1.6119,1.6112,1.6119,136300000.0
2006-01-03 09:25:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-03 09:26:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-03 09:27:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-03 09:28:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-01-03 09:29:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2006-01-03 09:30:00,1.6117,1.6117,1.6114,1.6116,136300000.0
2006-01-03 09:31:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2006-01-03 09:32:00,1.6115,1.6119,1.6113,1.6118,136300000.0
2006-01-03 09:33:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2006-01-03 09:34:00,1.6117,1.6119,1.6115,1.6115,136300000.0
2006-01-03 09:35:00,1.6114,1.6115,1.6112,1.6115,136300000.0
2006-01-03 09:36:00,1.6113,1.6116,1.6113,1.6115,136300000.0
2006-01-03 09:37:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2006-01-03 09:38:00,1.6113,1.6115,1.6109,1.611,136300000.0
2006-01-03 09:39:00,1.6114,1.6117,1.611,1.6116,136300000.0
2006-01-03 09:40:00,1.6117,1.6119,1.6115,1.6117,136300000.0
2006-01-03 09:41:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-03 09:42:00,1.6118,1.6122,1.6118,1.6121,136300000.0
2006-01-03 09:43:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-01-03 09:44:00,1.6122,1.6125,1.6121,1.6122,136300000.0
2006-01-03 09:45:00,1.6124,1.6124,1.6117,1.6119,136300000.0
2006-01-03 09:46:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-03 09:47:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-03 09:48:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-03 09:49:00,1.6117,1.6118,1.6107,1.6107,136300000.0
2006-01-03 09:50:00,1.6106,1.6113,1.6106,1.6112,136300000.0
2006-01-03 09:51:00,1.611,1.6115,1.6109,1.6113,136300000.0
2006-01-03 09:52:00,1.611,1.6117,1.611,1.611,136300000.0
2006-01-03 09:53:00,1.6112,1.6112,1.6107,1.6107,136300000.0
2006-01-03 09:54:00,1.6104,1.6106,1.6101,1.6104,136300000.0
2006-01-03 09:55:00,1.6107,1.6107,1.6099,1.6104,136300000.0
2006-01-03 09:56:00,1.6106,1.6107,1.6101,1.6103,136300000.0
2006-01-03 09:57:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2006-01-03 09:58:00,1.6103,1.6107,1.6103,1.6104,136300000.0
2006-01-03 09:59:00,1.6106,1.611,1.6103,1.6103,136300000.0
2006-01-03 10:00:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2006-01-03 10:01:00,1.6104,1.6106,1.6103,1.6103,136300000.0
2006-01-03 10:02:00,1.6101,1.6104,1.6101,1.6101,136300000.0
2006-01-03 10:03:00,1.6099,1.6104,1.6099,1.6104,136300000.0
2006-01-03 10:04:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-03 10:05:00,1.6104,1.6109,1.6104,1.6106,136300000.0
2006-01-03 10:06:00,1.6104,1.6109,1.6103,1.6107,136300000.0
2006-01-03 10:07:00,1.6106,1.611,1.6106,1.611,136300000.0
2006-01-03 10:08:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-03 10:09:00,1.6107,1.6113,1.6107,1.6109,136300000.0
2006-01-03 10:10:00,1.6107,1.6109,1.6103,1.6104,136300000.0
2006-01-03 10:11:00,1.6106,1.6107,1.6101,1.6104,136300000.0
2006-01-03 10:12:00,1.6106,1.6106,1.6101,1.6101,136300000.0
2006-01-03 10:13:00,1.6103,1.6106,1.6101,1.6106,136300000.0
2006-01-03 10:14:00,1.6104,1.6106,1.6098,1.6099,136300000.0
2006-01-03 10:15:00,1.6098,1.6107,1.6096,1.6107,136300000.0
2006-01-03 10:16:00,1.6106,1.6107,1.6101,1.6106,136300000.0
2006-01-03 10:17:00,1.6107,1.6107,1.6099,1.6104,136300000.0
2006-01-03 10:18:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-03 10:19:00,1.6103,1.6104,1.6099,1.6104,136300000.0
2006-01-03 10:20:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2006-01-03 10:21:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2006-01-03 10:22:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2006-01-03 10:23:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-03 10:24:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-03 10:25:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2006-01-03 10:26:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-01-03 10:27:00,1.6107,1.611,1.6107,1.611,136300000.0
2006-01-03 10:28:00,1.6109,1.6117,1.6109,1.6117,136300000.0
2006-01-03 10:29:00,1.6116,1.6116,1.6114,1.6116,136300000.0
2006-01-03 10:30:00,1.6115,1.6117,1.611,1.6114,136300000.0
2006-01-03 10:31:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-03 10:32:00,1.6115,1.6115,1.611,1.6113,136300000.0
2006-01-03 10:33:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2006-01-03 10:35:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-01-03 10:37:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-03 10:38:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-03 10:40:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-03 10:41:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-03 10:42:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-03 10:43:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-01-03 10:44:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-01-03 10:45:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-03 10:46:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-03 10:47:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2006-01-03 10:48:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-03 10:49:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2006-01-03 10:50:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2006-01-03 10:51:00,1.6127,1.6131,1.6125,1.6127,136300000.0
2006-01-03 10:52:00,1.6129,1.6134,1.6127,1.6134,136300000.0
2006-01-03 10:53:00,1.6133,1.6138,1.6133,1.6134,136300000.0
2006-01-03 10:54:00,1.6137,1.6139,1.6131,1.6139,136300000.0
2006-01-03 10:55:00,1.6138,1.6143,1.6137,1.6139,136300000.0
2006-01-03 10:56:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2006-01-03 10:57:00,1.6134,1.6139,1.6134,1.6139,136300000.0
2006-01-03 10:58:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-03 10:59:00,1.6143,1.615,1.6141,1.6145,136300000.0
2006-01-03 11:00:00,1.6146,1.6149,1.6145,1.6146,136300000.0
2006-01-03 11:01:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2006-01-03 11:02:00,1.6145,1.6148,1.6138,1.6148,136300000.0
2006-01-03 11:03:00,1.6145,1.6146,1.6141,1.6144,136300000.0
2006-01-03 11:04:00,1.6143,1.6145,1.6141,1.6144,136300000.0
2006-01-03 11:05:00,1.6141,1.6148,1.6141,1.6146,136300000.0
2006-01-03 11:06:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2006-01-03 11:07:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2006-01-03 11:08:00,1.6148,1.6148,1.6144,1.6144,136300000.0
2006-01-03 11:09:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2006-01-03 11:10:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-01-03 11:11:00,1.6144,1.6148,1.6141,1.6148,136300000.0
2006-01-03 11:12:00,1.6146,1.6149,1.6145,1.6146,136300000.0
2006-01-03 11:13:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-03 11:14:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-01-03 11:15:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-01-03 11:16:00,1.6149,1.615,1.6149,1.6149,136300000.0
2006-01-03 11:17:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2006-01-03 11:18:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-01-03 11:19:00,1.615,1.615,1.6145,1.6148,136300000.0
2006-01-03 11:20:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2006-01-03 11:21:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-01-03 11:22:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-01-03 11:23:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2006-01-03 11:24:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2006-01-03 11:25:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2006-01-03 11:26:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-01-03 11:27:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2006-01-03 11:28:00,1.6151,1.6151,1.615,1.6151,136300000.0
2006-01-03 11:29:00,1.6153,1.6155,1.6151,1.6151,136300000.0
2006-01-03 11:30:00,1.6153,1.6154,1.6151,1.6154,136300000.0
2006-01-03 11:31:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2006-01-03 11:32:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-01-03 11:33:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2006-01-03 11:34:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2006-01-03 11:36:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2006-01-03 11:37:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-01-03 11:38:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-01-03 11:39:00,1.615,1.6155,1.615,1.6153,136300000.0
2006-01-03 11:40:00,1.6151,1.6157,1.6151,1.6157,136300000.0
2006-01-03 11:41:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2006-01-03 11:42:00,1.6153,1.6157,1.6151,1.6156,136300000.0
2006-01-03 11:43:00,1.6155,1.6159,1.6155,1.6156,136300000.0
2006-01-03 11:44:00,1.6157,1.6157,1.6155,1.6157,136300000.0
2006-01-03 11:45:00,1.6156,1.6157,1.6153,1.6153,136300000.0
2006-01-03 11:46:00,1.6149,1.6156,1.6149,1.6151,136300000.0
2006-01-03 11:47:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-01-03 11:48:00,1.615,1.6154,1.615,1.6153,136300000.0
2006-01-03 11:49:00,1.6154,1.6156,1.6153,1.6155,136300000.0
2006-01-03 11:50:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2006-01-03 11:51:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2006-01-03 11:52:00,1.6157,1.616,1.6151,1.6155,136300000.0
2006-01-03 11:53:00,1.6154,1.6154,1.615,1.6153,136300000.0
2006-01-03 11:54:00,1.6155,1.6159,1.6151,1.6159,136300000.0
2006-01-03 11:55:00,1.6157,1.6157,1.6149,1.6151,136300000.0
2006-01-03 11:56:00,1.615,1.6153,1.6145,1.6149,136300000.0
2006-01-03 11:58:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-01-03 11:59:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-01-03 12:00:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-01-03 12:01:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2006-01-03 12:02:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-01-03 12:03:00,1.6146,1.6146,1.6139,1.6143,136300000.0
2006-01-03 12:04:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2006-01-03 12:05:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-01-03 12:06:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-01-03 12:07:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-03 12:08:00,1.6143,1.6148,1.6143,1.6148,136300000.0
2006-01-03 12:09:00,1.6145,1.6146,1.6141,1.6143,136300000.0
2006-01-03 12:10:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2006-01-03 12:11:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-01-03 12:12:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-01-03 12:13:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-01-03 12:15:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-03 12:16:00,1.6144,1.6145,1.6139,1.6139,136300000.0
2006-01-03 12:17:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2006-01-03 12:18:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-03 12:19:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-01-03 12:21:00,1.6137,1.6137,1.6131,1.6133,136300000.0
2006-01-03 12:22:00,1.6134,1.6138,1.6133,1.6134,136300000.0
2006-01-03 12:23:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-03 12:24:00,1.6133,1.6133,1.6129,1.6129,136300000.0
2006-01-03 12:25:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-03 12:26:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-01-03 12:27:00,1.6127,1.6129,1.6124,1.6127,136300000.0
2006-01-03 12:28:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2006-01-03 12:29:00,1.613,1.6133,1.6127,1.6127,136300000.0
2006-01-03 12:30:00,1.6125,1.613,1.6124,1.613,136300000.0
2006-01-03 12:31:00,1.613,1.613,1.6127,1.613,136300000.0
2006-01-03 12:32:00,1.6131,1.6131,1.6125,1.6125,136300000.0
2006-01-03 12:33:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-01-03 12:34:00,1.6124,1.6133,1.6124,1.6131,136300000.0
2006-01-03 12:35:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-03 12:36:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-03 12:37:00,1.6129,1.613,1.6125,1.6129,136300000.0
2006-01-03 12:38:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-03 12:39:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-03 12:40:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2006-01-03 12:41:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-03 12:42:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2006-01-03 12:43:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-03 12:45:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-01-03 12:46:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2006-01-03 12:47:00,1.6124,1.6124,1.6119,1.6124,136300000.0
2006-01-03 12:48:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-03 12:49:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-01-03 12:50:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-01-03 12:51:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-03 12:52:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-01-03 12:53:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-03 12:54:00,1.6125,1.6127,1.6122,1.6122,136300000.0
2006-01-03 12:55:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2006-01-03 12:56:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-03 12:57:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-03 12:58:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-01-03 12:59:00,1.6127,1.6129,1.6124,1.6129,136300000.0
2006-01-03 13:00:00,1.6127,1.6129,1.6124,1.6125,136300000.0
2006-01-03 13:01:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-03 13:02:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-01-03 13:03:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-03 13:04:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-03 13:06:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-03 13:07:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-03 13:08:00,1.6127,1.613,1.6127,1.6129,136300000.0
2006-01-03 13:09:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-03 13:11:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-03 13:12:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-03 13:13:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-03 13:16:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-03 13:17:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-03 13:18:00,1.6131,1.6137,1.6131,1.6137,136300000.0
2006-01-03 13:19:00,1.6136,1.6139,1.6136,1.6139,136300000.0
2006-01-03 13:20:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-01-03 13:21:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2006-01-03 13:22:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2006-01-03 13:23:00,1.6143,1.6146,1.6141,1.6143,136300000.0
2006-01-03 13:24:00,1.6144,1.6146,1.6141,1.6144,136300000.0
2006-01-03 13:25:00,1.6144,1.6146,1.6143,1.6143,136300000.0
2006-01-03 13:26:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-03 13:27:00,1.6143,1.6143,1.6141,1.6143,136300000.0
2006-01-03 13:29:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-03 13:30:00,1.6138,1.6139,1.6134,1.6138,136300000.0
2006-01-03 13:31:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2006-01-03 13:33:00,1.6133,1.6138,1.6133,1.6138,136300000.0
2006-01-03 13:34:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2006-01-03 13:36:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2006-01-03 13:37:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-01-03 13:38:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-03 13:39:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-01-03 13:40:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2006-01-03 13:41:00,1.6144,1.6145,1.6141,1.6145,136300000.0
2006-01-03 13:42:00,1.6143,1.6154,1.6143,1.6154,136300000.0
2006-01-03 13:43:00,1.6153,1.6159,1.6153,1.6159,136300000.0
2006-01-03 13:44:00,1.6157,1.6157,1.6153,1.6157,136300000.0
2006-01-03 13:45:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2006-01-03 13:46:00,1.6156,1.616,1.6155,1.616,136300000.0
2006-01-03 13:47:00,1.6159,1.6164,1.6157,1.6161,136300000.0
2006-01-03 13:48:00,1.616,1.6161,1.616,1.6161,136300000.0
2006-01-03 13:49:00,1.6163,1.6163,1.6159,1.6159,136300000.0
2006-01-03 13:50:00,1.616,1.6163,1.6159,1.6161,136300000.0
2006-01-03 13:51:00,1.616,1.6161,1.6157,1.6159,136300000.0
2006-01-03 13:52:00,1.6161,1.6161,1.6159,1.6161,136300000.0
2006-01-03 13:53:00,1.616,1.6161,1.6157,1.6157,136300000.0
2006-01-03 13:54:00,1.616,1.6161,1.616,1.6161,136300000.0
2006-01-03 13:55:00,1.616,1.616,1.6157,1.6157,136300000.0
2006-01-03 13:56:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2006-01-03 13:57:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2006-01-03 13:58:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2006-01-03 13:59:00,1.6156,1.6156,1.6145,1.6148,136300000.0
2006-01-03 14:00:00,1.6145,1.615,1.6145,1.615,136300000.0
2006-01-03 14:01:00,1.6149,1.6153,1.6146,1.6153,136300000.0
2006-01-03 14:02:00,1.6154,1.6154,1.6148,1.6149,136300000.0
2006-01-03 14:03:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2006-01-03 14:04:00,1.6148,1.6149,1.6145,1.6148,136300000.0
2006-01-03 14:05:00,1.6149,1.6149,1.6145,1.6148,136300000.0
2006-01-03 14:06:00,1.6149,1.615,1.6145,1.6145,136300000.0
2006-01-03 14:07:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-01-03 14:08:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2006-01-03 14:09:00,1.6145,1.6146,1.6144,1.6144,136300000.0
2006-01-03 14:10:00,1.6143,1.6145,1.6141,1.6145,136300000.0
2006-01-03 14:11:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2006-01-03 14:12:00,1.6143,1.6145,1.6141,1.6145,136300000.0
2006-01-03 14:13:00,1.6143,1.6145,1.6139,1.6141,136300000.0
2006-01-03 14:14:00,1.6143,1.6143,1.6137,1.6138,136300000.0
2006-01-03 14:15:00,1.6139,1.6143,1.6139,1.6141,136300000.0
2006-01-03 14:16:00,1.6143,1.6144,1.6139,1.6144,136300000.0
2006-01-03 14:17:00,1.6143,1.6143,1.6129,1.6137,136300000.0
2006-01-03 14:18:00,1.6133,1.6138,1.6133,1.6138,136300000.0
2006-01-03 14:19:00,1.6139,1.6149,1.6137,1.6144,136300000.0
2006-01-03 14:20:00,1.6145,1.6149,1.6143,1.6144,136300000.0
2006-01-03 14:21:00,1.6145,1.6146,1.6139,1.6144,136300000.0
2006-01-03 14:22:00,1.6143,1.6143,1.6136,1.6141,136300000.0
2006-01-03 14:23:00,1.6139,1.6145,1.6139,1.6145,136300000.0
2006-01-03 14:24:00,1.6146,1.6146,1.6141,1.6144,136300000.0
2006-01-03 14:25:00,1.6141,1.6145,1.6139,1.6141,136300000.0
2006-01-03 14:26:00,1.6139,1.6144,1.6139,1.6141,136300000.0
2006-01-03 14:27:00,1.6139,1.6144,1.6139,1.6139,136300000.0
2006-01-03 14:28:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-01-03 14:29:00,1.6136,1.6139,1.6134,1.6136,136300000.0
2006-01-03 14:30:00,1.6137,1.6139,1.6134,1.6138,136300000.0
2006-01-03 14:31:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2006-01-03 14:32:00,1.6141,1.6141,1.6137,1.6139,136300000.0
2006-01-03 14:33:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-01-03 14:34:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-01-03 14:35:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2006-01-03 14:36:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-03 14:37:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-01-03 14:38:00,1.6134,1.6139,1.6131,1.6138,136300000.0
2006-01-03 14:39:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2006-01-03 14:40:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-01-03 14:41:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-01-03 14:42:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-01-03 14:43:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-01-03 14:44:00,1.6136,1.6136,1.6131,1.6133,136300000.0
2006-01-03 14:45:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2006-01-03 14:46:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-03 14:48:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-01-03 14:49:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2006-01-03 14:50:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-01-03 14:51:00,1.6134,1.6136,1.6131,1.6136,136300000.0
2006-01-03 14:52:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2006-01-03 14:53:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-03 14:54:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-03 14:55:00,1.6133,1.6139,1.6133,1.6138,136300000.0
2006-01-03 14:56:00,1.6137,1.6139,1.6136,1.6138,136300000.0
2006-01-03 14:57:00,1.6139,1.6139,1.6131,1.6133,136300000.0
2006-01-03 14:58:00,1.6134,1.6134,1.613,1.6133,136300000.0
2006-01-03 14:59:00,1.6131,1.6136,1.6131,1.6136,136300000.0
2006-01-03 15:00:00,1.6134,1.6139,1.6134,1.6134,136300000.0
2006-01-03 15:01:00,1.6136,1.6139,1.6136,1.6136,136300000.0
2006-01-03 15:02:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-03 15:03:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2006-01-03 15:04:00,1.6143,1.6157,1.6139,1.6156,136300000.0
2006-01-03 15:05:00,1.6153,1.6157,1.6145,1.6155,136300000.0
2006-01-03 15:06:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2006-01-03 15:07:00,1.6154,1.6156,1.6153,1.6155,136300000.0
2006-01-03 15:08:00,1.6156,1.616,1.6156,1.6157,136300000.0
2006-01-03 15:09:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2006-01-03 15:10:00,1.6156,1.616,1.6154,1.6157,136300000.0
2006-01-03 15:11:00,1.616,1.618,1.6157,1.6177,136300000.0
2006-01-03 15:12:00,1.6175,1.6178,1.6165,1.6168,136300000.0
2006-01-03 15:13:00,1.6169,1.6169,1.6161,1.6164,136300000.0
2006-01-03 15:14:00,1.6165,1.6166,1.6163,1.6165,136300000.0
2006-01-03 15:15:00,1.6166,1.6166,1.6161,1.6164,136300000.0
2006-01-03 15:16:00,1.6165,1.6166,1.6161,1.6165,136300000.0
2006-01-03 15:17:00,1.6164,1.6169,1.6161,1.6166,136300000.0
2006-01-03 15:18:00,1.6167,1.617,1.6167,1.6169,136300000.0
2006-01-03 15:19:00,1.617,1.6171,1.6167,1.6168,136300000.0
2006-01-03 15:20:00,1.6169,1.617,1.6167,1.6169,136300000.0
2006-01-03 15:21:00,1.6168,1.6174,1.6168,1.6173,136300000.0
2006-01-03 15:22:00,1.6171,1.6173,1.6168,1.617,136300000.0
2006-01-03 15:23:00,1.6171,1.6171,1.6167,1.6169,136300000.0
2006-01-03 15:24:00,1.617,1.6171,1.6169,1.617,136300000.0
2006-01-03 15:25:00,1.6169,1.617,1.6169,1.617,136300000.0
2006-01-03 15:26:00,1.6173,1.6174,1.6169,1.6169,136300000.0
2006-01-03 15:27:00,1.6168,1.6171,1.6166,1.617,136300000.0
2006-01-03 15:28:00,1.6169,1.6177,1.6165,1.6177,136300000.0
2006-01-03 15:29:00,1.6175,1.618,1.6174,1.618,136300000.0
2006-01-03 15:30:00,1.6181,1.6191,1.6178,1.619,136300000.0
2006-01-03 15:31:00,1.6189,1.6197,1.6189,1.6193,136300000.0
2006-01-03 15:32:00,1.6191,1.6196,1.6191,1.6195,136300000.0
2006-01-03 15:33:00,1.6194,1.6195,1.6191,1.6194,136300000.0
2006-01-03 15:34:00,1.6194,1.6202,1.6193,1.62,136300000.0
2006-01-03 15:35:00,1.6202,1.6211,1.6199,1.6206,136300000.0
2006-01-03 15:36:00,1.6209,1.6219,1.6206,1.6216,136300000.0
2006-01-03 15:37:00,1.6215,1.6216,1.6211,1.6213,136300000.0
2006-01-03 15:38:00,1.6211,1.6218,1.6209,1.6215,136300000.0
2006-01-03 15:39:00,1.6211,1.6217,1.6209,1.6216,136300000.0
2006-01-03 15:40:00,1.6214,1.6214,1.6209,1.6211,136300000.0
2006-01-03 15:41:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2006-01-03 15:42:00,1.6213,1.6214,1.6208,1.6208,136300000.0
2006-01-03 15:43:00,1.6209,1.6215,1.6208,1.6211,136300000.0
2006-01-03 15:44:00,1.6209,1.6213,1.6206,1.6209,136300000.0
2006-01-03 15:45:00,1.6208,1.6214,1.6208,1.6214,136300000.0
2006-01-03 15:46:00,1.6216,1.6216,1.6206,1.6209,136300000.0
2006-01-03 15:47:00,1.6208,1.6211,1.6205,1.6206,136300000.0
2006-01-03 15:48:00,1.6208,1.6211,1.6206,1.6211,136300000.0
2006-01-03 15:49:00,1.6213,1.6217,1.6209,1.6209,136300000.0
2006-01-03 15:50:00,1.6211,1.6216,1.6211,1.6216,136300000.0
2006-01-03 15:51:00,1.6215,1.6217,1.6211,1.6215,136300000.0
2006-01-03 15:52:00,1.6216,1.6221,1.6209,1.6221,136300000.0
2006-01-03 15:53:00,1.622,1.6221,1.6216,1.6219,136300000.0
2006-01-03 15:54:00,1.6221,1.6221,1.6216,1.6217,136300000.0
2006-01-03 15:55:00,1.6216,1.6218,1.6209,1.6215,136300000.0
2006-01-03 15:56:00,1.6213,1.6215,1.6208,1.6209,136300000.0
2006-01-03 15:57:00,1.6211,1.6221,1.6211,1.622,136300000.0
2006-01-03 15:58:00,1.6221,1.6224,1.6218,1.6221,136300000.0
2006-01-03 15:59:00,1.6217,1.6224,1.6217,1.6221,136300000.0
2006-01-03 16:00:00,1.6224,1.6241,1.6221,1.6237,136300000.0
2006-01-03 16:01:00,1.6236,1.6244,1.6236,1.6239,136300000.0
2006-01-03 16:02:00,1.624,1.624,1.6234,1.6238,136300000.0
2006-01-03 16:03:00,1.6237,1.6237,1.6231,1.6235,136300000.0
2006-01-03 16:04:00,1.6237,1.6238,1.6228,1.6229,136300000.0
2006-01-03 16:05:00,1.6231,1.6234,1.6229,1.6234,136300000.0
2006-01-03 16:06:00,1.6234,1.6235,1.6228,1.6231,136300000.0
2006-01-03 16:07:00,1.6233,1.6233,1.6228,1.6231,136300000.0
2006-01-03 16:08:00,1.6229,1.6234,1.6229,1.6231,136300000.0
2006-01-03 16:09:00,1.6229,1.6231,1.6224,1.6226,136300000.0
2006-01-03 16:10:00,1.6228,1.6235,1.6228,1.6233,136300000.0
2006-01-03 16:11:00,1.6231,1.6235,1.6226,1.6226,136300000.0
2006-01-03 16:12:00,1.6229,1.6231,1.6221,1.6229,136300000.0
2006-01-03 16:13:00,1.6228,1.6234,1.6228,1.6231,136300000.0
2006-01-03 16:14:00,1.6229,1.6236,1.6229,1.6234,136300000.0
2006-01-03 16:15:00,1.6231,1.6241,1.6231,1.6239,136300000.0
2006-01-03 16:16:00,1.6237,1.6254,1.6237,1.6249,136300000.0
2006-01-03 16:17:00,1.6252,1.6252,1.6241,1.6244,136300000.0
2006-01-03 16:18:00,1.6246,1.6247,1.6241,1.6241,136300000.0
2006-01-03 16:19:00,1.6244,1.6247,1.624,1.6244,136300000.0
2006-01-03 16:20:00,1.6246,1.6249,1.6241,1.6241,136300000.0
2006-01-03 16:21:00,1.6239,1.6244,1.6239,1.6244,136300000.0
2006-01-03 16:22:00,1.6241,1.6247,1.6233,1.6246,136300000.0
2006-01-03 16:23:00,1.6244,1.6249,1.6241,1.6241,136300000.0
2006-01-03 16:24:00,1.624,1.6252,1.6237,1.6249,136300000.0
2006-01-03 16:25:00,1.6247,1.6255,1.6244,1.6252,136300000.0
2006-01-03 16:26:00,1.6256,1.6256,1.6249,1.6255,136300000.0
2006-01-03 16:27:00,1.6254,1.6254,1.625,1.625,136300000.0
2006-01-03 16:28:00,1.6249,1.6255,1.6249,1.6252,136300000.0
2006-01-03 16:29:00,1.625,1.6254,1.6246,1.6249,136300000.0
2006-01-03 16:30:00,1.6247,1.625,1.6246,1.6249,136300000.0
2006-01-03 16:31:00,1.625,1.6252,1.6247,1.6247,136300000.0
2006-01-03 16:32:00,1.6249,1.6249,1.6241,1.6244,136300000.0
2006-01-03 16:33:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2006-01-03 16:34:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-03 16:35:00,1.6244,1.6244,1.6237,1.6241,136300000.0
2006-01-03 16:36:00,1.624,1.6249,1.624,1.6246,136300000.0
2006-01-03 16:37:00,1.6247,1.625,1.6246,1.625,136300000.0
2006-01-03 16:38:00,1.6252,1.6252,1.6241,1.6246,136300000.0
2006-01-03 16:39:00,1.6247,1.6247,1.6241,1.6246,136300000.0
2006-01-03 16:40:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-03 16:41:00,1.6247,1.6252,1.6244,1.6244,136300000.0
2006-01-03 16:42:00,1.6244,1.6247,1.6241,1.6244,136300000.0
2006-01-03 16:43:00,1.6246,1.625,1.6244,1.6246,136300000.0
2006-01-03 16:44:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2006-01-03 16:45:00,1.6247,1.6254,1.6246,1.6254,136300000.0
2006-01-03 16:46:00,1.625,1.6255,1.6249,1.6254,136300000.0
2006-01-03 16:47:00,1.6252,1.6256,1.625,1.6256,136300000.0
2006-01-03 16:48:00,1.6255,1.6259,1.6255,1.6256,136300000.0
2006-01-03 16:49:00,1.6255,1.6256,1.624,1.624,136300000.0
2006-01-03 16:50:00,1.6239,1.6247,1.6238,1.6247,136300000.0
2006-01-03 16:51:00,1.6244,1.6249,1.6233,1.6241,136300000.0
2006-01-03 16:52:00,1.624,1.6249,1.6238,1.6244,136300000.0
2006-01-03 16:53:00,1.6241,1.6244,1.624,1.6241,136300000.0
2006-01-03 16:54:00,1.6239,1.6241,1.6237,1.624,136300000.0
2006-01-03 16:55:00,1.6241,1.6244,1.6236,1.6244,136300000.0
2006-01-03 16:56:00,1.6246,1.625,1.6244,1.625,136300000.0
2006-01-03 16:57:00,1.6252,1.6252,1.6246,1.6252,136300000.0
2006-01-03 16:58:00,1.625,1.6256,1.6249,1.6249,136300000.0
2006-01-03 16:59:00,1.6247,1.6255,1.6246,1.6252,136300000.0
2006-01-03 17:00:00,1.6247,1.625,1.6244,1.6246,136300000.0
2006-01-03 17:01:00,1.6247,1.625,1.6246,1.6246,136300000.0
2006-01-03 17:02:00,1.6244,1.6249,1.6244,1.6247,136300000.0
2006-01-03 17:03:00,1.6246,1.6249,1.6241,1.6244,136300000.0
2006-01-03 17:04:00,1.6246,1.6249,1.624,1.6241,136300000.0
2006-01-03 17:06:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-03 17:07:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-03 17:08:00,1.6244,1.6244,1.624,1.6244,136300000.0
2006-01-03 17:09:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2006-01-03 17:10:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-03 17:11:00,1.6244,1.6244,1.6238,1.624,136300000.0
2006-01-03 17:12:00,1.6239,1.6241,1.6235,1.6237,136300000.0
2006-01-03 17:13:00,1.6235,1.6241,1.6235,1.6241,136300000.0
2006-01-03 17:14:00,1.6239,1.6239,1.6231,1.6234,136300000.0
2006-01-03 17:15:00,1.6235,1.6238,1.6234,1.6234,136300000.0
2006-01-03 17:16:00,1.6233,1.6233,1.6229,1.6233,136300000.0
2006-01-03 17:17:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2006-01-03 17:18:00,1.6233,1.6237,1.6233,1.6237,136300000.0
2006-01-03 17:19:00,1.6235,1.6239,1.6235,1.6238,136300000.0
2006-01-03 17:20:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2006-01-03 17:21:00,1.624,1.624,1.6237,1.6237,136300000.0
2006-01-03 17:22:00,1.6238,1.6238,1.6231,1.6234,136300000.0
2006-01-03 17:23:00,1.6231,1.6235,1.6231,1.6234,136300000.0
2006-01-03 17:24:00,1.6233,1.6238,1.6233,1.6237,136300000.0
2006-01-03 17:25:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2006-01-03 17:26:00,1.6238,1.6244,1.6237,1.6241,136300000.0
2006-01-03 17:27:00,1.6244,1.6247,1.6241,1.6241,136300000.0
2006-01-03 17:28:00,1.6244,1.6252,1.6241,1.6252,136300000.0
2006-01-03 17:29:00,1.6254,1.6254,1.6249,1.6249,136300000.0
2006-01-03 17:30:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-03 17:31:00,1.6247,1.6252,1.6247,1.6249,136300000.0
2006-01-03 17:32:00,1.6247,1.625,1.6244,1.6246,136300000.0
2006-01-03 17:33:00,1.6244,1.6247,1.6241,1.6244,136300000.0
2006-01-03 17:34:00,1.6241,1.6244,1.6238,1.6239,136300000.0
2006-01-03 17:35:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-01-03 17:36:00,1.624,1.6244,1.6239,1.624,136300000.0
2006-01-03 17:37:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2006-01-03 17:38:00,1.624,1.624,1.6239,1.624,136300000.0
2006-01-03 17:39:00,1.6241,1.6241,1.6237,1.6238,136300000.0
2006-01-03 17:40:00,1.6237,1.6238,1.6231,1.6231,136300000.0
2006-01-03 17:41:00,1.6233,1.6238,1.6231,1.6231,136300000.0
2006-01-03 17:42:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-03 17:43:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-03 17:44:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2006-01-03 17:45:00,1.6233,1.6235,1.6229,1.6231,136300000.0
2006-01-03 17:46:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2006-01-03 17:47:00,1.6233,1.6235,1.6231,1.6231,136300000.0
2006-01-03 17:48:00,1.6234,1.6238,1.6233,1.6235,136300000.0
2006-01-03 17:49:00,1.6236,1.6236,1.6231,1.6231,136300000.0
2006-01-03 17:50:00,1.6228,1.6233,1.6226,1.6229,136300000.0
2006-01-03 17:51:00,1.6231,1.6233,1.6229,1.6229,136300000.0
2006-01-03 17:52:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-03 17:53:00,1.6231,1.6231,1.6224,1.6228,136300000.0
2006-01-03 17:54:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2006-01-03 17:55:00,1.6234,1.6235,1.6229,1.6235,136300000.0
2006-01-03 17:56:00,1.6234,1.6237,1.6229,1.6229,136300000.0
2006-01-03 17:57:00,1.6231,1.6236,1.6229,1.6231,136300000.0
2006-01-03 17:58:00,1.6229,1.6235,1.6228,1.6234,136300000.0
2006-01-03 17:59:00,1.6233,1.6234,1.6229,1.6229,136300000.0
2006-01-03 18:00:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2006-01-03 18:01:00,1.6224,1.6229,1.6224,1.6226,136300000.0
2006-01-03 18:02:00,1.6224,1.6226,1.6221,1.6221,136300000.0
2006-01-03 18:03:00,1.6223,1.6224,1.6219,1.622,136300000.0
2006-01-03 18:04:00,1.6219,1.622,1.6216,1.6217,136300000.0
2006-01-03 18:05:00,1.6219,1.6221,1.6218,1.6219,136300000.0
2006-01-03 18:06:00,1.6221,1.6224,1.622,1.6221,136300000.0
2006-01-03 18:07:00,1.622,1.6224,1.6218,1.6218,136300000.0
2006-01-03 18:08:00,1.6217,1.6219,1.6211,1.6219,136300000.0
2006-01-03 18:09:00,1.6218,1.6223,1.6217,1.6223,136300000.0
2006-01-03 18:10:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2006-01-03 18:11:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2006-01-03 18:12:00,1.6224,1.6226,1.622,1.6221,136300000.0
2006-01-03 18:13:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-01-03 18:14:00,1.6218,1.6221,1.6216,1.622,136300000.0
2006-01-03 18:15:00,1.6219,1.622,1.6213,1.6214,136300000.0
2006-01-03 18:16:00,1.6216,1.6219,1.6216,1.6217,136300000.0
2006-01-03 18:17:00,1.6216,1.6217,1.6213,1.6213,136300000.0
2006-01-03 18:18:00,1.6214,1.6214,1.6206,1.6206,136300000.0
2006-01-03 18:19:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2006-01-03 18:20:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2006-01-03 18:21:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2006-01-03 18:22:00,1.6209,1.6215,1.6209,1.6211,136300000.0
2006-01-03 18:23:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-03 18:24:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-01-03 18:25:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-03 18:26:00,1.6215,1.6216,1.6211,1.6211,136300000.0
2006-01-03 18:27:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-03 18:29:00,1.6211,1.6211,1.6205,1.6205,136300000.0
2006-01-03 18:30:00,1.6204,1.6206,1.62,1.6206,136300000.0
2006-01-03 18:31:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2006-01-03 18:32:00,1.6205,1.6205,1.62,1.6203,136300000.0
2006-01-03 18:33:00,1.6204,1.6206,1.6202,1.6202,136300000.0
2006-01-03 18:34:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2006-01-03 18:35:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2006-01-03 18:36:00,1.6194,1.6199,1.6191,1.6196,136300000.0
2006-01-03 18:37:00,1.6199,1.6206,1.6194,1.6204,136300000.0
2006-01-03 18:38:00,1.6203,1.6205,1.62,1.6203,136300000.0
2006-01-03 18:39:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2006-01-03 18:40:00,1.6204,1.6206,1.6203,1.6205,136300000.0
2006-01-03 18:41:00,1.6206,1.6206,1.6199,1.6202,136300000.0
2006-01-03 18:42:00,1.6203,1.6205,1.62,1.6203,136300000.0
2006-01-03 18:43:00,1.6204,1.6204,1.62,1.6202,136300000.0
2006-01-03 18:44:00,1.6203,1.6205,1.6202,1.6204,136300000.0
2006-01-03 18:45:00,1.6203,1.6205,1.62,1.62,136300000.0
2006-01-03 18:46:00,1.6202,1.6206,1.62,1.6204,136300000.0
2006-01-03 18:47:00,1.6203,1.6206,1.6203,1.6204,136300000.0
2006-01-03 18:48:00,1.6203,1.6206,1.6202,1.6202,136300000.0
2006-01-03 18:49:00,1.62,1.6204,1.62,1.6203,136300000.0
2006-01-03 18:50:00,1.6204,1.6208,1.6204,1.6206,136300000.0
2006-01-03 18:51:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2006-01-03 18:52:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-03 18:53:00,1.6211,1.6213,1.6204,1.6211,136300000.0
2006-01-03 18:54:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2006-01-03 18:55:00,1.6209,1.6211,1.6206,1.6208,136300000.0
2006-01-03 18:56:00,1.6206,1.6208,1.6203,1.6204,136300000.0
2006-01-03 18:57:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2006-01-03 18:58:00,1.6204,1.6205,1.6202,1.6202,136300000.0
2006-01-03 18:59:00,1.6203,1.6206,1.6203,1.6205,136300000.0
2006-01-03 19:00:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-01-03 19:01:00,1.6208,1.6208,1.6199,1.6204,136300000.0
2006-01-03 19:02:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2006-01-03 19:03:00,1.62,1.6205,1.6199,1.6199,136300000.0
2006-01-03 19:04:00,1.62,1.6205,1.6197,1.6202,136300000.0
2006-01-03 19:05:00,1.6203,1.6203,1.6198,1.6203,136300000.0
2006-01-03 19:06:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2006-01-03 19:07:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-03 19:08:00,1.6197,1.6197,1.6191,1.6195,136300000.0
2006-01-03 19:09:00,1.6194,1.6194,1.6189,1.6193,136300000.0
2006-01-03 19:10:00,1.6191,1.6191,1.6185,1.6187,136300000.0
2006-01-03 19:11:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-03 19:12:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-01-03 19:13:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2006-01-03 19:14:00,1.619,1.619,1.6185,1.6189,136300000.0
2006-01-03 19:15:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-03 19:16:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2006-01-03 19:17:00,1.6188,1.619,1.6188,1.6189,136300000.0
2006-01-03 19:18:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-01-03 19:19:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-01-03 19:20:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-03 19:21:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-03 19:22:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-03 19:23:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-03 19:24:00,1.6183,1.6188,1.6183,1.6187,136300000.0
2006-01-03 19:25:00,1.6185,1.6188,1.6184,1.6184,136300000.0
2006-01-03 19:26:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2006-01-03 19:27:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-03 19:28:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-03 19:29:00,1.6188,1.619,1.6187,1.6188,136300000.0
2006-01-03 19:30:00,1.6187,1.6191,1.6187,1.619,136300000.0
2006-01-03 19:31:00,1.6189,1.6191,1.6188,1.619,136300000.0
2006-01-03 19:32:00,1.6189,1.6191,1.6189,1.619,136300000.0
2006-01-03 19:33:00,1.6191,1.6193,1.6189,1.6193,136300000.0
2006-01-03 19:34:00,1.6195,1.6198,1.6195,1.6197,136300000.0
2006-01-03 19:35:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-01-03 19:36:00,1.6194,1.6195,1.619,1.6193,136300000.0
2006-01-03 19:37:00,1.6191,1.62,1.6191,1.6193,136300000.0
2006-01-03 19:38:00,1.6193,1.6193,1.619,1.619,136300000.0
2006-01-03 19:39:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-01-03 19:40:00,1.619,1.6191,1.6189,1.6189,136300000.0
2006-01-03 19:41:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-01-03 19:42:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-03 19:43:00,1.619,1.619,1.6189,1.619,136300000.0
2006-01-03 19:44:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2006-01-03 19:45:00,1.619,1.6191,1.6188,1.6189,136300000.0
2006-01-03 19:46:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-01-03 19:47:00,1.6189,1.619,1.6188,1.619,136300000.0
2006-01-03 19:48:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-03 19:50:00,1.619,1.619,1.6187,1.619,136300000.0
2006-01-03 19:51:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-01-03 19:52:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-01-03 19:53:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2006-01-03 19:54:00,1.6188,1.6195,1.6188,1.6195,136300000.0
2006-01-03 19:55:00,1.6193,1.6195,1.6191,1.6194,136300000.0
2006-01-03 19:56:00,1.6195,1.6197,1.6195,1.6195,136300000.0
2006-01-03 19:57:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-01-03 19:58:00,1.619,1.6194,1.6188,1.6194,136300000.0
2006-01-03 19:59:00,1.6196,1.6205,1.6196,1.6205,136300000.0
2006-01-03 20:00:00,1.6206,1.6206,1.6193,1.6196,136300000.0
2006-01-03 20:01:00,1.6195,1.6209,1.6191,1.6209,136300000.0
2006-01-03 20:02:00,1.6211,1.6219,1.6211,1.6216,136300000.0
2006-01-03 20:03:00,1.6215,1.6219,1.6213,1.6219,136300000.0
2006-01-03 20:04:00,1.6218,1.622,1.6211,1.6215,136300000.0
2006-01-03 20:05:00,1.6216,1.6219,1.6216,1.6218,136300000.0
2006-01-03 20:06:00,1.6216,1.6218,1.6211,1.6211,136300000.0
2006-01-03 20:07:00,1.6213,1.6214,1.6208,1.6214,136300000.0
2006-01-03 20:08:00,1.6213,1.6221,1.6211,1.6221,136300000.0
2006-01-03 20:09:00,1.622,1.6221,1.6214,1.6214,136300000.0
2006-01-03 20:10:00,1.6215,1.6218,1.6211,1.6214,136300000.0
2006-01-03 20:11:00,1.6216,1.6217,1.6209,1.6211,136300000.0
2006-01-03 20:12:00,1.6213,1.6213,1.6206,1.6206,136300000.0
2006-01-03 20:13:00,1.6208,1.6211,1.6204,1.6205,136300000.0
2006-01-03 20:14:00,1.6206,1.6209,1.6204,1.6204,136300000.0
2006-01-03 20:15:00,1.6203,1.6205,1.62,1.6202,136300000.0
2006-01-03 20:16:00,1.62,1.6205,1.62,1.6205,136300000.0
2006-01-03 20:17:00,1.6206,1.6211,1.6206,1.6211,136300000.0
2006-01-03 20:18:00,1.6213,1.6216,1.6209,1.6209,136300000.0
2006-01-03 20:19:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2006-01-03 20:20:00,1.6208,1.6211,1.6206,1.6211,136300000.0
2006-01-03 20:21:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-03 20:22:00,1.6209,1.6213,1.6209,1.6211,136300000.0
2006-01-03 20:23:00,1.6217,1.6217,1.6209,1.6211,136300000.0
2006-01-03 20:24:00,1.6209,1.6216,1.6204,1.6216,136300000.0
2006-01-03 20:25:00,1.6213,1.6214,1.6206,1.6211,136300000.0
2006-01-03 20:26:00,1.6213,1.6213,1.6206,1.6211,136300000.0
2006-01-03 20:27:00,1.6217,1.6218,1.6209,1.6209,136300000.0
2006-01-03 20:28:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2006-01-03 20:29:00,1.6209,1.6215,1.6209,1.6211,136300000.0
2006-01-03 20:30:00,1.6213,1.6213,1.6206,1.6211,136300000.0
2006-01-03 20:31:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-03 20:32:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-03 20:33:00,1.6209,1.6224,1.6209,1.622,136300000.0
2006-01-03 20:34:00,1.6219,1.6223,1.6217,1.6221,136300000.0
2006-01-03 20:35:00,1.622,1.6221,1.6213,1.6215,136300000.0
2006-01-03 20:36:00,1.6219,1.6221,1.6215,1.6217,136300000.0
2006-01-03 20:37:00,1.6218,1.6219,1.6215,1.6215,136300000.0
2006-01-03 20:38:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2006-01-03 20:39:00,1.6215,1.6219,1.6215,1.6219,136300000.0
2006-01-03 20:40:00,1.6217,1.622,1.6217,1.6217,136300000.0
2006-01-03 20:41:00,1.622,1.6221,1.6218,1.6218,136300000.0
2006-01-03 20:42:00,1.622,1.6221,1.6218,1.6218,136300000.0
2006-01-03 20:43:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-01-03 20:44:00,1.6219,1.622,1.6218,1.6218,136300000.0
2006-01-03 20:45:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2006-01-03 20:46:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2006-01-03 20:47:00,1.6218,1.6218,1.6213,1.6214,136300000.0
2006-01-03 20:48:00,1.6213,1.6216,1.6213,1.6214,136300000.0
2006-01-03 20:49:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2006-01-03 20:50:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2006-01-03 20:51:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2006-01-03 20:52:00,1.6215,1.622,1.6214,1.622,136300000.0
2006-01-03 20:53:00,1.6221,1.6221,1.6219,1.622,136300000.0
2006-01-03 20:54:00,1.6218,1.6221,1.6216,1.6221,136300000.0
2006-01-03 20:55:00,1.622,1.6223,1.6219,1.6223,136300000.0
2006-01-03 20:56:00,1.6221,1.6223,1.622,1.6223,136300000.0
2006-01-03 20:57:00,1.6221,1.6229,1.6221,1.6228,136300000.0
2006-01-03 20:58:00,1.6229,1.6231,1.6224,1.6226,136300000.0
2006-01-03 20:59:00,1.6224,1.6226,1.6217,1.6224,136300000.0
2006-01-03 21:00:00,1.6223,1.6224,1.6214,1.6214,136300000.0
2006-01-03 21:01:00,1.6215,1.6219,1.6215,1.6219,136300000.0
2006-01-03 21:02:00,1.6217,1.622,1.6216,1.6218,136300000.0
2006-01-03 21:03:00,1.6217,1.6218,1.6215,1.6215,136300000.0
2006-01-03 21:04:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2006-01-03 21:05:00,1.6214,1.6216,1.6213,1.6215,136300000.0
2006-01-03 21:06:00,1.6214,1.6218,1.6214,1.6217,136300000.0
2006-01-03 21:07:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2006-01-03 21:08:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-01-03 21:09:00,1.6218,1.6219,1.6217,1.6218,136300000.0
2006-01-03 21:10:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2006-01-03 21:11:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2006-01-03 21:12:00,1.6217,1.6221,1.6214,1.6221,136300000.0
2006-01-03 21:13:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-01-03 21:14:00,1.6221,1.6221,1.6218,1.6218,136300000.0
2006-01-03 21:15:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2006-01-03 21:16:00,1.6219,1.6219,1.6215,1.6217,136300000.0
2006-01-03 21:17:00,1.6218,1.6218,1.6215,1.6216,136300000.0
2006-01-03 21:18:00,1.6218,1.6219,1.6215,1.6215,136300000.0
2006-01-03 21:19:00,1.6217,1.6217,1.6214,1.6217,136300000.0
2006-01-03 21:20:00,1.6216,1.6217,1.6214,1.6215,136300000.0
2006-01-03 21:21:00,1.6216,1.6219,1.6216,1.6217,136300000.0
2006-01-03 21:22:00,1.6216,1.622,1.6216,1.6216,136300000.0
2006-01-03 21:23:00,1.6215,1.6219,1.6215,1.6219,136300000.0
2006-01-03 21:24:00,1.6221,1.6221,1.6214,1.6216,136300000.0
2006-01-03 21:25:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-01-03 21:26:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2006-01-03 21:27:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-01-03 21:28:00,1.6218,1.6218,1.6215,1.6217,136300000.0
2006-01-03 21:29:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2006-01-03 21:30:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2006-01-03 21:31:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2006-01-03 21:32:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2006-01-03 21:33:00,1.6215,1.6217,1.6214,1.6215,136300000.0
2006-01-03 21:34:00,1.6216,1.6216,1.6211,1.6211,136300000.0
2006-01-03 21:35:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2006-01-03 21:36:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-01-03 21:37:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-01-03 21:38:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-01-03 21:39:00,1.6214,1.6223,1.6208,1.6215,136300000.0
2006-01-03 21:40:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2006-01-03 21:41:00,1.6218,1.622,1.6216,1.6217,136300000.0
2006-01-03 21:42:00,1.6217,1.6218,1.6211,1.6211,136300000.0
2006-01-03 21:43:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-03 21:44:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-03 21:45:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2006-01-03 21:46:00,1.6213,1.6221,1.6211,1.6221,136300000.0
2006-01-03 21:47:00,1.6219,1.6219,1.6214,1.6215,136300000.0
2006-01-03 21:48:00,1.6217,1.6221,1.6217,1.622,136300000.0
2006-01-03 21:49:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2006-01-03 21:50:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-01-03 21:51:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2006-01-03 21:52:00,1.6215,1.6216,1.6214,1.6214,136300000.0
2006-01-03 21:53:00,1.6213,1.6215,1.6211,1.6213,136300000.0
2006-01-03 21:54:00,1.6211,1.6214,1.6209,1.6211,136300000.0
2006-01-03 21:55:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2006-01-03 21:56:00,1.6213,1.6217,1.6208,1.6213,136300000.0
2006-01-03 21:57:00,1.6211,1.6213,1.6206,1.6211,136300000.0
2006-01-03 21:58:00,1.6209,1.6211,1.6203,1.6204,136300000.0
2006-01-03 21:59:00,1.6206,1.6209,1.6202,1.6208,136300000.0
2006-01-03 22:00:00,1.6206,1.6213,1.6206,1.6213,136300000.0
2006-01-03 22:01:00,1.6216,1.6219,1.6215,1.6218,136300000.0
2006-01-03 22:02:00,1.6217,1.6221,1.6217,1.6221,136300000.0
2006-01-03 22:03:00,1.622,1.6223,1.6218,1.6218,136300000.0
2006-01-03 22:04:00,1.6219,1.6228,1.6219,1.6226,136300000.0
2006-01-03 22:05:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-03 22:06:00,1.6223,1.6224,1.6221,1.6223,136300000.0
2006-01-03 22:07:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-03 22:08:00,1.6223,1.6224,1.6221,1.6223,136300000.0
2006-01-03 22:09:00,1.6224,1.6235,1.6224,1.6235,136300000.0
2006-01-03 22:10:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2006-01-03 22:11:00,1.6234,1.6236,1.6234,1.6235,136300000.0
2006-01-03 22:12:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2006-01-03 22:13:00,1.6236,1.6238,1.6235,1.6237,136300000.0
2006-01-03 22:14:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2006-01-03 22:15:00,1.6231,1.6234,1.6229,1.6231,136300000.0
2006-01-03 22:16:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2006-01-03 22:17:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-01-03 22:18:00,1.6231,1.6233,1.6229,1.6229,136300000.0
2006-01-03 22:19:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-03 22:21:00,1.6228,1.6229,1.6224,1.6228,136300000.0
2006-01-03 22:22:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2006-01-03 22:23:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-01-03 22:24:00,1.6228,1.6235,1.6228,1.6233,136300000.0
2006-01-03 22:25:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-01-03 22:26:00,1.6233,1.6233,1.6226,1.6228,136300000.0
2006-01-03 22:27:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2006-01-03 22:28:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-03 22:29:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2006-01-03 22:30:00,1.6235,1.6235,1.6231,1.6233,136300000.0
2006-01-03 22:31:00,1.6234,1.6234,1.6228,1.6229,136300000.0
2006-01-03 22:32:00,1.6231,1.6231,1.6213,1.6224,136300000.0
2006-01-03 22:33:00,1.6221,1.6224,1.6213,1.6224,136300000.0
2006-01-03 22:34:00,1.6223,1.6229,1.622,1.6224,136300000.0
2006-01-03 22:35:00,1.6226,1.6226,1.622,1.6221,136300000.0
2006-01-03 22:37:00,1.6223,1.6223,1.622,1.622,136300000.0
2006-01-03 22:38:00,1.6218,1.6224,1.6217,1.622,136300000.0
2006-01-03 22:39:00,1.6219,1.622,1.6218,1.6218,136300000.0
2006-01-03 22:40:00,1.6219,1.6219,1.6213,1.6215,136300000.0
2006-01-03 22:41:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-01-03 22:42:00,1.622,1.622,1.622,1.622,136300000.0
2006-01-03 22:43:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2006-01-03 22:44:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2006-01-03 22:45:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-01-03 22:46:00,1.6216,1.6218,1.6216,1.6218,136300000.0
2006-01-03 22:47:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-01-03 22:48:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2006-01-03 22:49:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2006-01-03 22:50:00,1.6218,1.6219,1.6216,1.6217,136300000.0
2006-01-03 22:51:00,1.6218,1.6221,1.6217,1.622,136300000.0
2006-01-03 22:52:00,1.6219,1.622,1.6217,1.6219,136300000.0
2006-01-03 22:53:00,1.622,1.622,1.6216,1.6219,136300000.0
2006-01-03 22:54:00,1.6216,1.6224,1.6216,1.6224,136300000.0
2006-01-03 22:55:00,1.622,1.6224,1.622,1.6224,136300000.0
2006-01-03 22:56:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2006-01-03 22:57:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-03 22:58:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-01-03 22:59:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-01-03 23:00:00,1.6226,1.6226,1.6223,1.6224,136300000.0
2006-01-03 23:01:00,1.6223,1.6226,1.6221,1.6226,136300000.0
2006-01-03 23:02:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2006-01-03 23:03:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2006-01-03 23:04:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2006-01-03 23:05:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2006-01-03 23:07:00,1.6223,1.6229,1.6221,1.6229,136300000.0
2006-01-03 23:08:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2006-01-03 23:09:00,1.6228,1.6229,1.6228,1.6228,136300000.0
2006-01-03 23:11:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2006-01-03 23:12:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-01-03 23:13:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-01-03 23:15:00,1.622,1.622,1.622,1.622,136300000.0
2006-01-03 23:16:00,1.6221,1.6223,1.622,1.622,136300000.0
2006-01-03 23:17:00,1.6217,1.6218,1.6215,1.6217,136300000.0
2006-01-03 23:18:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-01-03 23:19:00,1.622,1.622,1.622,1.622,136300000.0
2006-01-03 23:20:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-01-03 23:21:00,1.622,1.622,1.6219,1.622,136300000.0
2006-01-03 23:22:00,1.6223,1.6226,1.6221,1.6224,136300000.0
2006-01-03 23:23:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2006-01-03 23:24:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2006-01-03 23:25:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-01-03 23:26:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2006-01-03 23:27:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-01-03 23:28:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2006-01-03 23:29:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2006-01-03 23:31:00,1.6215,1.6218,1.6215,1.6217,136300000.0
2006-01-03 23:32:00,1.6218,1.6219,1.6217,1.6219,136300000.0
2006-01-03 23:33:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-03 23:34:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2006-01-03 23:35:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2006-01-03 23:36:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-03 23:37:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-03 23:38:00,1.622,1.6221,1.622,1.622,136300000.0
2006-01-03 23:39:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-03 23:41:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-03 23:42:00,1.622,1.6223,1.622,1.6223,136300000.0
2006-01-03 23:43:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-01-03 23:44:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2006-01-03 23:45:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2006-01-03 23:46:00,1.6223,1.6226,1.6221,1.6224,136300000.0
2006-01-03 23:47:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2006-01-03 23:48:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2006-01-03 23:49:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2006-01-03 23:50:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2006-01-03 23:51:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2006-01-03 23:52:00,1.6224,1.6228,1.6224,1.6228,136300000.0
2006-01-03 23:53:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2006-01-03 23:54:00,1.6223,1.6224,1.6221,1.6224,136300000.0
2006-01-03 23:55:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2006-01-03 23:56:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2006-01-03 23:59:00,1.6221,1.6224,1.6216,1.6216,136300000.0
2006-01-04 00:00:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2006-01-04 00:01:00,1.6213,1.6216,1.6213,1.6213,136300000.0
2006-01-04 00:02:00,1.6214,1.6219,1.6213,1.6216,136300000.0
2006-01-04 00:03:00,1.6217,1.6219,1.6216,1.6218,136300000.0
2006-01-04 00:04:00,1.6216,1.6217,1.6214,1.6214,136300000.0
2006-01-04 00:05:00,1.6211,1.6215,1.6211,1.6214,136300000.0
2006-01-04 00:06:00,1.6217,1.6217,1.6214,1.6216,136300000.0
2006-01-04 00:07:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2006-01-04 00:08:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2006-01-04 00:09:00,1.6216,1.6216,1.6206,1.6208,136300000.0
2006-01-04 00:10:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2006-01-04 00:11:00,1.6209,1.6209,1.6205,1.6206,136300000.0
2006-01-04 00:12:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2006-01-04 00:13:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-04 00:14:00,1.6206,1.6209,1.6205,1.6206,136300000.0
2006-01-04 00:15:00,1.6208,1.6213,1.6208,1.6213,136300000.0
2006-01-04 00:16:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2006-01-04 00:17:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-04 00:18:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-04 00:19:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-04 00:20:00,1.6214,1.6214,1.6209,1.6211,136300000.0
2006-01-04 00:21:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-04 00:22:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-01-04 00:24:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-04 00:25:00,1.6211,1.6211,1.6205,1.6206,136300000.0
2006-01-04 00:26:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2006-01-04 00:27:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-01-04 00:28:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-01-04 00:29:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-01-04 00:30:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-04 00:31:00,1.6213,1.6214,1.6209,1.6209,136300000.0
2006-01-04 00:32:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2006-01-04 00:33:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-01-04 00:34:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2006-01-04 00:35:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-04 00:36:00,1.6211,1.6211,1.62,1.6205,136300000.0
2006-01-04 00:37:00,1.6208,1.6208,1.6199,1.6202,136300000.0
2006-01-04 00:38:00,1.62,1.6209,1.62,1.6208,136300000.0
2006-01-04 00:39:00,1.6209,1.6215,1.6206,1.6206,136300000.0
2006-01-04 00:40:00,1.6211,1.6213,1.6208,1.6209,136300000.0
2006-01-04 00:41:00,1.6208,1.6213,1.6208,1.6209,136300000.0
2006-01-04 00:42:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2006-01-04 00:43:00,1.6211,1.6211,1.6205,1.6205,136300000.0
2006-01-04 00:44:00,1.6206,1.6206,1.6202,1.6205,136300000.0
2006-01-04 00:45:00,1.6204,1.6206,1.6202,1.6205,136300000.0
2006-01-04 00:46:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-01-04 00:47:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2006-01-04 00:48:00,1.6211,1.6215,1.6211,1.6215,136300000.0
2006-01-04 00:49:00,1.6216,1.6217,1.6213,1.6214,136300000.0
2006-01-04 00:50:00,1.6215,1.6217,1.6213,1.6217,136300000.0
2006-01-04 00:51:00,1.6218,1.622,1.6216,1.6218,136300000.0
2006-01-04 00:52:00,1.6216,1.6219,1.6215,1.6215,136300000.0
2006-01-04 00:53:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2006-01-04 00:54:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2006-01-04 00:55:00,1.6213,1.6215,1.6211,1.6214,136300000.0
2006-01-04 00:56:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2006-01-04 00:57:00,1.6213,1.6215,1.6205,1.6205,136300000.0
2006-01-04 00:58:00,1.6206,1.6213,1.6204,1.6211,136300000.0
2006-01-04 00:59:00,1.6209,1.6217,1.6209,1.6215,136300000.0
2006-01-04 01:00:00,1.6216,1.6217,1.6213,1.6217,136300000.0
2006-01-04 01:01:00,1.6216,1.6219,1.6213,1.6219,136300000.0
2006-01-04 01:02:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-04 01:03:00,1.622,1.6221,1.6211,1.6215,136300000.0
2006-01-04 01:04:00,1.6214,1.6215,1.6211,1.6213,136300000.0
2006-01-04 01:05:00,1.6211,1.6215,1.6209,1.6209,136300000.0
2006-01-04 01:06:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-04 01:07:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2006-01-04 01:08:00,1.6214,1.6215,1.6209,1.6209,136300000.0
2006-01-04 01:09:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-04 01:10:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2006-01-04 01:11:00,1.6216,1.6216,1.6211,1.6213,136300000.0
2006-01-04 01:12:00,1.6214,1.6215,1.6211,1.6213,136300000.0
2006-01-04 01:13:00,1.6211,1.6215,1.6211,1.6215,136300000.0
2006-01-04 01:14:00,1.6214,1.6215,1.6209,1.6214,136300000.0
2006-01-04 01:15:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-04 01:16:00,1.6215,1.6216,1.6211,1.6215,136300000.0
2006-01-04 01:17:00,1.6218,1.6218,1.6215,1.6215,136300000.0
2006-01-04 01:18:00,1.6214,1.6218,1.6214,1.6218,136300000.0
2006-01-04 01:19:00,1.6219,1.6221,1.6218,1.6221,136300000.0
2006-01-04 01:20:00,1.622,1.6224,1.622,1.6221,136300000.0
2006-01-04 01:21:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-04 01:22:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-04 01:24:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-04 01:25:00,1.622,1.6226,1.622,1.6226,136300000.0
2006-01-04 01:26:00,1.6224,1.6229,1.6221,1.6229,136300000.0
2006-01-04 01:27:00,1.6228,1.6228,1.6219,1.6224,136300000.0
2006-01-04 01:28:00,1.6221,1.6228,1.6221,1.6226,136300000.0
2006-01-04 01:29:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2006-01-04 01:30:00,1.6228,1.6231,1.6226,1.6226,136300000.0
2006-01-04 01:31:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-04 01:32:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-01-04 01:33:00,1.6228,1.6233,1.6221,1.6233,136300000.0
2006-01-04 01:34:00,1.6231,1.6239,1.6231,1.6234,136300000.0
2006-01-04 01:35:00,1.6233,1.6235,1.6229,1.6231,136300000.0
2006-01-04 01:36:00,1.6229,1.6229,1.6224,1.6229,136300000.0
2006-01-04 01:37:00,1.6231,1.6233,1.6229,1.6233,136300000.0
2006-01-04 01:38:00,1.6234,1.6235,1.6231,1.6235,136300000.0
2006-01-04 01:39:00,1.6236,1.6239,1.6231,1.6233,136300000.0
2006-01-04 01:40:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2006-01-04 01:41:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2006-01-04 01:42:00,1.6237,1.6241,1.6229,1.624,136300000.0
2006-01-04 01:43:00,1.6241,1.6241,1.6234,1.6234,136300000.0
2006-01-04 01:44:00,1.6236,1.6239,1.6229,1.6233,136300000.0
2006-01-04 01:45:00,1.6235,1.6238,1.6233,1.6234,136300000.0
2006-01-04 01:46:00,1.6235,1.6241,1.6235,1.624,136300000.0
2006-01-04 01:47:00,1.6238,1.624,1.6229,1.6239,136300000.0
2006-01-04 01:48:00,1.6241,1.6241,1.6237,1.6237,136300000.0
2006-01-04 01:49:00,1.6235,1.6244,1.6235,1.6239,136300000.0
2006-01-04 01:50:00,1.624,1.6241,1.6239,1.6241,136300000.0
2006-01-04 01:51:00,1.624,1.6241,1.6237,1.6239,136300000.0
2006-01-04 01:52:00,1.6238,1.6241,1.6237,1.6241,136300000.0
2006-01-04 01:53:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 01:54:00,1.6244,1.6244,1.6235,1.6239,136300000.0
2006-01-04 01:55:00,1.6241,1.6241,1.6237,1.6239,136300000.0
2006-01-04 01:56:00,1.624,1.6241,1.6237,1.6238,136300000.0
2006-01-04 01:57:00,1.6239,1.6241,1.6231,1.6241,136300000.0
2006-01-04 01:58:00,1.624,1.6241,1.6235,1.6237,136300000.0
2006-01-04 01:59:00,1.6241,1.6241,1.6237,1.6241,136300000.0
2006-01-04 02:00:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2006-01-04 02:01:00,1.6241,1.6244,1.6238,1.6241,136300000.0
2006-01-04 02:02:00,1.624,1.6244,1.624,1.6244,136300000.0
2006-01-04 02:03:00,1.6241,1.6244,1.624,1.6241,136300000.0
2006-01-04 02:05:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-04 02:06:00,1.6246,1.6249,1.6244,1.6244,136300000.0
2006-01-04 02:07:00,1.6241,1.6244,1.624,1.6241,136300000.0
2006-01-04 02:08:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-04 02:09:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2006-01-04 02:10:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-04 02:11:00,1.6241,1.6241,1.6237,1.6237,136300000.0
2006-01-04 02:12:00,1.6238,1.624,1.6237,1.6237,136300000.0
2006-01-04 02:13:00,1.6234,1.6239,1.6231,1.6234,136300000.0
2006-01-04 02:14:00,1.6233,1.6241,1.6233,1.624,136300000.0
2006-01-04 02:15:00,1.6238,1.6239,1.6234,1.6236,136300000.0
2006-01-04 02:16:00,1.6237,1.6244,1.6233,1.6233,136300000.0
2006-01-04 02:17:00,1.6231,1.624,1.6231,1.6236,136300000.0
2006-01-04 02:18:00,1.6237,1.6241,1.6224,1.624,136300000.0
2006-01-04 02:19:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2006-01-04 02:20:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2006-01-04 02:21:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 02:22:00,1.6238,1.6241,1.6231,1.624,136300000.0
2006-01-04 02:23:00,1.6241,1.6241,1.6239,1.624,136300000.0
2006-01-04 02:24:00,1.6239,1.6241,1.6239,1.6239,136300000.0
2006-01-04 02:25:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-04 02:26:00,1.6241,1.6247,1.624,1.6247,136300000.0
2006-01-04 02:27:00,1.6246,1.6247,1.6241,1.6246,136300000.0
2006-01-04 02:28:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-04 02:29:00,1.6246,1.6249,1.6244,1.6249,136300000.0
2006-01-04 02:30:00,1.6247,1.6249,1.6244,1.6246,136300000.0
2006-01-04 02:31:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-04 02:32:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-04 02:33:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2006-01-04 02:34:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-04 02:35:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-04 02:36:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-04 02:37:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-04 02:38:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-04 02:39:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-04 02:40:00,1.6247,1.6249,1.6244,1.6246,136300000.0
2006-01-04 02:41:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-04 02:42:00,1.6241,1.6241,1.6238,1.624,136300000.0
2006-01-04 02:43:00,1.6238,1.624,1.6237,1.6237,136300000.0
2006-01-04 02:44:00,1.6238,1.6241,1.6237,1.6239,136300000.0
2006-01-04 02:45:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-04 02:46:00,1.6241,1.6241,1.624,1.6241,136300000.0
2006-01-04 02:47:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-04 02:48:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-04 02:49:00,1.6236,1.6244,1.6236,1.6239,136300000.0
2006-01-04 02:50:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2006-01-04 02:51:00,1.624,1.6241,1.6239,1.624,136300000.0
2006-01-04 02:52:00,1.6239,1.624,1.6235,1.6237,136300000.0
2006-01-04 02:53:00,1.6238,1.624,1.6236,1.6236,136300000.0
2006-01-04 02:54:00,1.6234,1.6238,1.6234,1.6238,136300000.0
2006-01-04 02:55:00,1.6237,1.6238,1.6231,1.6234,136300000.0
2006-01-04 02:56:00,1.6236,1.624,1.6236,1.6237,136300000.0
2006-01-04 02:57:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2006-01-04 02:58:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2006-01-04 02:59:00,1.6238,1.624,1.6238,1.6238,136300000.0
2006-01-04 03:00:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2006-01-04 03:01:00,1.624,1.624,1.6239,1.6239,136300000.0
2006-01-04 03:02:00,1.624,1.6241,1.6236,1.6239,136300000.0
2006-01-04 03:03:00,1.624,1.6241,1.6239,1.6241,136300000.0
2006-01-04 03:04:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-04 03:05:00,1.6244,1.6254,1.6244,1.6249,136300000.0
2006-01-04 03:06:00,1.6246,1.6249,1.6244,1.6249,136300000.0
2006-01-04 03:07:00,1.625,1.6269,1.625,1.6261,136300000.0
2006-01-04 03:08:00,1.6262,1.627,1.6261,1.6264,136300000.0
2006-01-04 03:09:00,1.6267,1.6267,1.6259,1.6261,136300000.0
2006-01-04 03:10:00,1.6264,1.6264,1.6256,1.6256,136300000.0
2006-01-04 03:11:00,1.6258,1.6259,1.6249,1.6252,136300000.0
2006-01-04 03:12:00,1.6246,1.6249,1.6241,1.6241,136300000.0
2006-01-04 03:13:00,1.6246,1.6247,1.6241,1.6244,136300000.0
2006-01-04 03:14:00,1.6241,1.6241,1.6233,1.6239,136300000.0
2006-01-04 03:15:00,1.6241,1.6241,1.6226,1.6238,136300000.0
2006-01-04 03:16:00,1.6237,1.6237,1.6229,1.6234,136300000.0
2006-01-04 03:17:00,1.6235,1.6241,1.6231,1.6237,136300000.0
2006-01-04 03:18:00,1.6238,1.6247,1.6235,1.6241,136300000.0
2006-01-04 03:19:00,1.624,1.6244,1.624,1.6241,136300000.0
2006-01-04 03:20:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-04 03:21:00,1.6241,1.6241,1.6237,1.6238,136300000.0
2006-01-04 03:22:00,1.6237,1.6244,1.6234,1.624,136300000.0
2006-01-04 03:23:00,1.6241,1.6244,1.6235,1.624,136300000.0
2006-01-04 03:24:00,1.6241,1.6241,1.6237,1.6239,136300000.0
2006-01-04 03:25:00,1.6238,1.6244,1.6234,1.6239,136300000.0
2006-01-04 03:26:00,1.6241,1.6241,1.6229,1.6235,136300000.0
2006-01-04 03:27:00,1.6239,1.6244,1.6233,1.6241,136300000.0
2006-01-04 03:28:00,1.624,1.624,1.6234,1.6235,136300000.0
2006-01-04 03:29:00,1.6236,1.6241,1.6235,1.6238,136300000.0
2006-01-04 03:30:00,1.6236,1.6238,1.6233,1.6236,136300000.0
2006-01-04 03:31:00,1.6237,1.624,1.6236,1.6236,136300000.0
2006-01-04 03:32:00,1.6238,1.6239,1.6231,1.6231,136300000.0
2006-01-04 03:33:00,1.6233,1.6235,1.6229,1.6233,136300000.0
2006-01-04 03:34:00,1.6234,1.6239,1.6234,1.6238,136300000.0
2006-01-04 03:35:00,1.6237,1.6239,1.6237,1.6237,136300000.0
2006-01-04 03:36:00,1.6236,1.6238,1.6236,1.6237,136300000.0
2006-01-04 03:37:00,1.6236,1.6238,1.6235,1.6236,136300000.0
2006-01-04 03:38:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2006-01-04 03:39:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2006-01-04 03:40:00,1.6237,1.6241,1.6237,1.624,136300000.0
2006-01-04 03:41:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-04 03:42:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 03:44:00,1.624,1.624,1.6238,1.6239,136300000.0
2006-01-04 03:45:00,1.6238,1.6239,1.6236,1.6238,136300000.0
2006-01-04 03:46:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2006-01-04 03:47:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-04 03:48:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2006-01-04 03:49:00,1.6238,1.6241,1.6238,1.6238,136300000.0
2006-01-04 03:50:00,1.6239,1.624,1.6237,1.6237,136300000.0
2006-01-04 03:51:00,1.6236,1.6238,1.6235,1.6235,136300000.0
2006-01-04 03:52:00,1.6234,1.6236,1.6233,1.6236,136300000.0
2006-01-04 03:53:00,1.6237,1.6241,1.6237,1.6241,136300000.0
2006-01-04 03:54:00,1.624,1.624,1.6233,1.6237,136300000.0
2006-01-04 03:55:00,1.6236,1.6241,1.6233,1.624,136300000.0
2006-01-04 03:56:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-01-04 03:57:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-04 03:58:00,1.6237,1.6241,1.6237,1.6239,136300000.0
2006-01-04 03:59:00,1.6241,1.6241,1.6236,1.6239,136300000.0
2006-01-04 04:00:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-04 04:01:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-04 04:03:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-01-04 04:04:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-04 04:05:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-04 04:06:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-04 04:07:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-04 04:08:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2006-01-04 04:09:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-04 04:10:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-04 04:11:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-04 04:12:00,1.6249,1.6256,1.6247,1.6252,136300000.0
2006-01-04 04:13:00,1.6254,1.6254,1.6247,1.6249,136300000.0
2006-01-04 04:14:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2006-01-04 04:15:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-04 04:16:00,1.6241,1.6249,1.6241,1.6249,136300000.0
2006-01-04 04:17:00,1.6247,1.6249,1.6241,1.6246,136300000.0
2006-01-04 04:18:00,1.6244,1.6246,1.6236,1.6236,136300000.0
2006-01-04 04:19:00,1.6237,1.624,1.6231,1.624,136300000.0
2006-01-04 04:20:00,1.6236,1.6238,1.6234,1.6238,136300000.0
2006-01-04 04:21:00,1.6239,1.624,1.6237,1.6237,136300000.0
2006-01-04 04:22:00,1.6238,1.6239,1.6236,1.6236,136300000.0
2006-01-04 04:23:00,1.6235,1.6239,1.6234,1.6239,136300000.0
2006-01-04 04:24:00,1.624,1.6244,1.6238,1.6241,136300000.0
2006-01-04 04:25:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2006-01-04 04:26:00,1.6246,1.6246,1.6241,1.6246,136300000.0
2006-01-04 04:27:00,1.625,1.625,1.6244,1.6244,136300000.0
2006-01-04 04:28:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-04 04:29:00,1.6246,1.6249,1.6244,1.6246,136300000.0
2006-01-04 04:30:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-04 04:31:00,1.6247,1.6256,1.6244,1.6254,136300000.0
2006-01-04 04:32:00,1.6249,1.6252,1.6247,1.6249,136300000.0
2006-01-04 04:33:00,1.625,1.625,1.6246,1.6249,136300000.0
2006-01-04 04:34:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2006-01-04 04:35:00,1.6247,1.6252,1.6247,1.6247,136300000.0
2006-01-04 04:37:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-01-04 04:38:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-04 04:39:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-04 04:40:00,1.6244,1.6247,1.6241,1.6247,136300000.0
2006-01-04 04:41:00,1.6246,1.6249,1.6241,1.6241,136300000.0
2006-01-04 04:43:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2006-01-04 04:44:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-04 04:45:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-04 04:46:00,1.624,1.624,1.624,1.624,136300000.0
2006-01-04 04:47:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2006-01-04 04:48:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2006-01-04 04:49:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2006-01-04 04:50:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2006-01-04 04:51:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2006-01-04 04:52:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2006-01-04 04:53:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2006-01-04 04:54:00,1.6233,1.624,1.6231,1.6235,136300000.0
2006-01-04 04:55:00,1.6236,1.6241,1.6234,1.624,136300000.0
2006-01-04 04:56:00,1.6238,1.6241,1.6238,1.6238,136300000.0
2006-01-04 04:57:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2006-01-04 04:58:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2006-01-04 04:59:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2006-01-04 05:00:00,1.6235,1.6238,1.6235,1.6235,136300000.0
2006-01-04 05:01:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2006-01-04 05:02:00,1.6236,1.6239,1.6234,1.6239,136300000.0
2006-01-04 05:03:00,1.624,1.624,1.6236,1.6238,136300000.0
2006-01-04 05:04:00,1.6239,1.624,1.6238,1.624,136300000.0
2006-01-04 05:05:00,1.6239,1.6241,1.6229,1.6237,136300000.0
2006-01-04 05:06:00,1.624,1.624,1.6237,1.6238,136300000.0
2006-01-04 05:07:00,1.6239,1.6241,1.6236,1.6237,136300000.0
2006-01-04 05:08:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2006-01-04 05:09:00,1.6239,1.624,1.6238,1.6238,136300000.0
2006-01-04 05:10:00,1.6239,1.624,1.6231,1.6238,136300000.0
2006-01-04 05:11:00,1.624,1.624,1.6234,1.6235,136300000.0
2006-01-04 05:12:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2006-01-04 05:13:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2006-01-04 05:14:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2006-01-04 05:15:00,1.6233,1.6236,1.6231,1.6236,136300000.0
2006-01-04 05:16:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-01-04 05:17:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-01-04 05:18:00,1.6229,1.6231,1.6226,1.6226,136300000.0
2006-01-04 05:19:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-04 05:20:00,1.6229,1.6233,1.6229,1.6233,136300000.0
2006-01-04 05:21:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-04 05:22:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2006-01-04 05:23:00,1.6229,1.6233,1.6226,1.6229,136300000.0
2006-01-04 05:25:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2006-01-04 05:26:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-04 05:28:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2006-01-04 05:29:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-01-04 05:30:00,1.6228,1.6238,1.6228,1.6233,136300000.0
2006-01-04 05:31:00,1.6237,1.6238,1.6233,1.6235,136300000.0
2006-01-04 05:32:00,1.6234,1.6235,1.6231,1.6235,136300000.0
2006-01-04 05:33:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2006-01-04 05:34:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2006-01-04 05:35:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2006-01-04 05:36:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-01-04 05:37:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2006-01-04 05:38:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-01-04 05:39:00,1.6233,1.6234,1.6233,1.6233,136300000.0
2006-01-04 05:40:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2006-01-04 05:41:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-01-04 05:42:00,1.6235,1.6235,1.6231,1.6233,136300000.0
2006-01-04 05:43:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-04 05:44:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-04 05:45:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-01-04 05:46:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-04 05:47:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-04 05:48:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-04 05:49:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2006-01-04 05:50:00,1.6233,1.6236,1.6233,1.6234,136300000.0
2006-01-04 05:51:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2006-01-04 05:52:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2006-01-04 05:53:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2006-01-04 05:54:00,1.6235,1.6235,1.6231,1.6234,136300000.0
2006-01-04 05:55:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2006-01-04 05:56:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2006-01-04 05:57:00,1.6235,1.6239,1.6235,1.6238,136300000.0
2006-01-04 05:58:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2006-01-04 05:59:00,1.6239,1.624,1.6237,1.6238,136300000.0
2006-01-04 06:00:00,1.6238,1.6238,1.6236,1.6238,136300000.0
2006-01-04 06:01:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2006-01-04 06:02:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2006-01-04 06:03:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-01-04 06:04:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2006-01-04 06:05:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2006-01-04 06:06:00,1.6236,1.624,1.6235,1.6236,136300000.0
2006-01-04 06:07:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2006-01-04 06:08:00,1.6239,1.6239,1.6235,1.6239,136300000.0
2006-01-04 06:09:00,1.6238,1.6241,1.6237,1.6241,136300000.0
2006-01-04 06:10:00,1.6244,1.6246,1.624,1.6241,136300000.0
2006-01-04 06:11:00,1.624,1.6241,1.6239,1.6239,136300000.0
2006-01-04 06:12:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-01-04 06:13:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-04 06:14:00,1.624,1.6244,1.624,1.6241,136300000.0
2006-01-04 06:15:00,1.6244,1.6249,1.6241,1.6249,136300000.0
2006-01-04 06:16:00,1.6244,1.625,1.6241,1.6249,136300000.0
2006-01-04 06:17:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-04 06:18:00,1.625,1.625,1.6249,1.625,136300000.0
2006-01-04 06:19:00,1.6249,1.6258,1.6249,1.6256,136300000.0
2006-01-04 06:20:00,1.6258,1.6259,1.6255,1.6256,136300000.0
2006-01-04 06:21:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2006-01-04 06:22:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2006-01-04 06:23:00,1.6256,1.6258,1.6254,1.6255,136300000.0
2006-01-04 06:24:00,1.6256,1.6258,1.6255,1.6256,136300000.0
2006-01-04 06:26:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2006-01-04 06:27:00,1.6241,1.6256,1.6241,1.6256,136300000.0
2006-01-04 06:29:00,1.6255,1.6255,1.6252,1.6254,136300000.0
2006-01-04 06:30:00,1.6252,1.6255,1.6252,1.6255,136300000.0
2006-01-04 06:31:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2006-01-04 06:32:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2006-01-04 06:33:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2006-01-04 06:34:00,1.6256,1.6259,1.6256,1.6258,136300000.0
2006-01-04 06:35:00,1.6256,1.6261,1.6256,1.6261,136300000.0
2006-01-04 06:36:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2006-01-04 06:37:00,1.6259,1.6259,1.6256,1.6258,136300000.0
2006-01-04 06:38:00,1.6256,1.6259,1.6255,1.6258,136300000.0
2006-01-04 06:39:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2006-01-04 06:40:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2006-01-04 06:41:00,1.6258,1.6259,1.6252,1.6252,136300000.0
2006-01-04 06:42:00,1.6254,1.6254,1.6237,1.6249,136300000.0
2006-01-04 06:43:00,1.625,1.6252,1.6249,1.6249,136300000.0
2006-01-04 06:44:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2006-01-04 06:45:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-04 06:46:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2006-01-04 06:47:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2006-01-04 06:48:00,1.6249,1.625,1.6247,1.625,136300000.0
2006-01-04 06:49:00,1.6252,1.6255,1.6252,1.6252,136300000.0
2006-01-04 06:50:00,1.6252,1.6255,1.6252,1.6255,136300000.0
2006-01-04 06:51:00,1.6254,1.6255,1.6252,1.6255,136300000.0
2006-01-04 06:52:00,1.6255,1.6255,1.6252,1.6254,136300000.0
2006-01-04 06:53:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2006-01-04 06:54:00,1.6258,1.6261,1.6256,1.6261,136300000.0
2006-01-04 06:55:00,1.6259,1.6262,1.6256,1.6258,136300000.0
2006-01-04 06:56:00,1.6259,1.6261,1.6255,1.6256,136300000.0
2006-01-04 06:57:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2006-01-04 06:58:00,1.6261,1.6261,1.6258,1.6259,136300000.0
2006-01-04 06:59:00,1.6258,1.6259,1.6255,1.6256,136300000.0
2006-01-04 07:00:00,1.6255,1.6256,1.6252,1.6256,136300000.0
2006-01-04 07:01:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-04 07:02:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2006-01-04 07:03:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2006-01-04 07:04:00,1.6255,1.6256,1.6252,1.6254,136300000.0
2006-01-04 07:05:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2006-01-04 07:06:00,1.6258,1.6259,1.6254,1.6256,136300000.0
2006-01-04 07:07:00,1.6258,1.6261,1.6258,1.6258,136300000.0
2006-01-04 07:08:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2006-01-04 07:09:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2006-01-04 07:10:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-04 07:11:00,1.6258,1.6261,1.6258,1.6261,136300000.0
2006-01-04 07:12:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2006-01-04 07:13:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-01-04 07:14:00,1.6264,1.6267,1.6264,1.6264,136300000.0
2006-01-04 07:15:00,1.6266,1.6266,1.6259,1.6262,136300000.0
2006-01-04 07:16:00,1.6264,1.6264,1.6262,1.6264,136300000.0
2006-01-04 07:17:00,1.6266,1.6268,1.6264,1.6267,136300000.0
2006-01-04 07:18:00,1.6266,1.6269,1.6264,1.6264,136300000.0
2006-01-04 07:19:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2006-01-04 07:20:00,1.6262,1.6262,1.6258,1.6259,136300000.0
2006-01-04 07:21:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2006-01-04 07:22:00,1.6262,1.6264,1.6261,1.6262,136300000.0
2006-01-04 07:23:00,1.6264,1.6264,1.6259,1.6261,136300000.0
2006-01-04 07:24:00,1.6264,1.6264,1.6258,1.6258,136300000.0
2006-01-04 07:25:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2006-01-04 07:26:00,1.6254,1.6258,1.6249,1.625,136300000.0
2006-01-04 07:27:00,1.6252,1.6252,1.625,1.6252,136300000.0
2006-01-04 07:28:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-04 07:29:00,1.6249,1.6252,1.6247,1.6247,136300000.0
2006-01-04 07:30:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2006-01-04 07:31:00,1.6246,1.6252,1.6244,1.6252,136300000.0
2006-01-04 07:32:00,1.6254,1.6254,1.6247,1.625,136300000.0
2006-01-04 07:33:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2006-01-04 07:34:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2006-01-04 07:35:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2006-01-04 07:36:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2006-01-04 07:37:00,1.6255,1.6255,1.6252,1.6254,136300000.0
2006-01-04 07:38:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2006-01-04 07:39:00,1.6254,1.6256,1.6249,1.6254,136300000.0
2006-01-04 07:40:00,1.6252,1.6254,1.6249,1.6249,136300000.0
2006-01-04 07:41:00,1.6252,1.6254,1.625,1.6252,136300000.0
2006-01-04 07:42:00,1.6254,1.6264,1.6252,1.6264,136300000.0
2006-01-04 07:43:00,1.6262,1.6262,1.6256,1.6256,136300000.0
2006-01-04 07:44:00,1.6249,1.6256,1.6249,1.6252,136300000.0
2006-01-04 07:45:00,1.6254,1.6264,1.6252,1.6264,136300000.0
2006-01-04 07:46:00,1.6262,1.6264,1.6246,1.6262,136300000.0
2006-01-04 07:47:00,1.6261,1.6261,1.6256,1.6259,136300000.0
2006-01-04 07:48:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2006-01-04 07:49:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2006-01-04 07:50:00,1.6255,1.6258,1.6254,1.6254,136300000.0
2006-01-04 07:51:00,1.6255,1.6258,1.6254,1.6254,136300000.0
2006-01-04 07:52:00,1.6255,1.6264,1.6254,1.6261,136300000.0
2006-01-04 07:53:00,1.6264,1.6266,1.6258,1.6264,136300000.0
2006-01-04 07:54:00,1.6261,1.6266,1.6261,1.6264,136300000.0
2006-01-04 07:55:00,1.6261,1.6266,1.6261,1.6264,136300000.0
2006-01-04 07:56:00,1.6266,1.6268,1.6264,1.6264,136300000.0
2006-01-04 07:57:00,1.6261,1.6264,1.6256,1.6264,136300000.0
2006-01-04 07:58:00,1.6262,1.6268,1.6256,1.6262,136300000.0
2006-01-04 07:59:00,1.6261,1.6266,1.6255,1.6256,136300000.0
2006-01-04 08:00:00,1.6258,1.6261,1.6246,1.6246,136300000.0
2006-01-04 08:01:00,1.6247,1.6252,1.6244,1.6246,136300000.0
2006-01-04 08:02:00,1.6247,1.625,1.6246,1.625,136300000.0
2006-01-04 08:03:00,1.6249,1.6252,1.6247,1.6247,136300000.0
2006-01-04 08:04:00,1.6249,1.6255,1.6246,1.6249,136300000.0
2006-01-04 08:05:00,1.6247,1.625,1.6246,1.6249,136300000.0
2006-01-04 08:06:00,1.6247,1.625,1.6241,1.6246,136300000.0
2006-01-04 08:07:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-04 08:08:00,1.624,1.6241,1.6239,1.6239,136300000.0
2006-01-04 08:09:00,1.624,1.6249,1.624,1.6244,136300000.0
2006-01-04 08:10:00,1.6246,1.625,1.6246,1.6246,136300000.0
2006-01-04 08:11:00,1.6249,1.6249,1.6244,1.6246,136300000.0
2006-01-04 08:12:00,1.6244,1.6249,1.6244,1.6247,136300000.0
2006-01-04 08:13:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-04 08:14:00,1.6247,1.6252,1.6247,1.6249,136300000.0
2006-01-04 08:15:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-04 08:16:00,1.6249,1.625,1.6249,1.625,136300000.0
2006-01-04 08:17:00,1.6252,1.6252,1.6247,1.625,136300000.0
2006-01-04 08:18:00,1.6249,1.6252,1.6247,1.6252,136300000.0
2006-01-04 08:19:00,1.6252,1.6252,1.6249,1.6252,136300000.0
2006-01-04 08:20:00,1.6247,1.6255,1.6247,1.6252,136300000.0
2006-01-04 08:21:00,1.6255,1.6255,1.6246,1.6246,136300000.0
2006-01-04 08:22:00,1.6247,1.6252,1.6247,1.6252,136300000.0
2006-01-04 08:23:00,1.6254,1.6254,1.625,1.6252,136300000.0
2006-01-04 08:24:00,1.625,1.6255,1.625,1.6252,136300000.0
2006-01-04 08:25:00,1.6254,1.6254,1.625,1.6252,136300000.0
2006-01-04 08:26:00,1.625,1.6252,1.6249,1.6249,136300000.0
2006-01-04 08:27:00,1.6247,1.6256,1.6247,1.6252,136300000.0
2006-01-04 08:28:00,1.625,1.6255,1.625,1.6252,136300000.0
2006-01-04 08:29:00,1.6254,1.6255,1.625,1.625,136300000.0
2006-01-04 08:30:00,1.6247,1.625,1.6247,1.6249,136300000.0
2006-01-04 08:31:00,1.6247,1.625,1.6241,1.6241,136300000.0
2006-01-04 08:32:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2006-01-04 08:33:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-04 08:34:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2006-01-04 08:35:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2006-01-04 08:36:00,1.6238,1.6238,1.6235,1.6237,136300000.0
2006-01-04 08:37:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2006-01-04 08:38:00,1.6237,1.6238,1.6234,1.6236,136300000.0
2006-01-04 08:39:00,1.6234,1.6241,1.6234,1.6241,136300000.0
2006-01-04 08:40:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 08:41:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-04 08:42:00,1.6244,1.6247,1.6241,1.6247,136300000.0
2006-01-04 08:43:00,1.6246,1.625,1.6246,1.6249,136300000.0
2006-01-04 08:44:00,1.6246,1.6249,1.6244,1.6246,136300000.0
2006-01-04 08:45:00,1.6247,1.6249,1.6244,1.6246,136300000.0
2006-01-04 08:46:00,1.6247,1.6247,1.6241,1.6244,136300000.0
2006-01-04 08:47:00,1.6246,1.625,1.6244,1.6244,136300000.0
2006-01-04 08:48:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-04 08:49:00,1.6241,1.6249,1.6241,1.6249,136300000.0
2006-01-04 08:50:00,1.6247,1.6249,1.6244,1.6246,136300000.0
2006-01-04 08:51:00,1.6244,1.6246,1.6238,1.6238,136300000.0
2006-01-04 08:52:00,1.6239,1.6244,1.6238,1.6241,136300000.0
2006-01-04 08:53:00,1.6244,1.6244,1.6239,1.6241,136300000.0
2006-01-04 08:54:00,1.624,1.6241,1.6238,1.6241,136300000.0
2006-01-04 08:55:00,1.624,1.624,1.6234,1.6237,136300000.0
2006-01-04 08:56:00,1.6238,1.6241,1.6237,1.6239,136300000.0
2006-01-04 08:57:00,1.624,1.624,1.6237,1.6238,136300000.0
2006-01-04 08:58:00,1.6241,1.6241,1.624,1.624,136300000.0
2006-01-04 08:59:00,1.6241,1.6241,1.6226,1.6226,136300000.0
2006-01-04 09:00:00,1.6228,1.6233,1.6226,1.6231,136300000.0
2006-01-04 09:01:00,1.6233,1.6234,1.6229,1.6234,136300000.0
2006-01-04 09:02:00,1.6235,1.6236,1.6231,1.6235,136300000.0
2006-01-04 09:03:00,1.6236,1.6238,1.6234,1.6238,136300000.0
2006-01-04 09:04:00,1.6237,1.6241,1.6236,1.6239,136300000.0
2006-01-04 09:05:00,1.6237,1.6244,1.6237,1.6241,136300000.0
2006-01-04 09:06:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 09:07:00,1.624,1.624,1.6235,1.6235,136300000.0
2006-01-04 09:08:00,1.6234,1.6236,1.6231,1.6231,136300000.0
2006-01-04 09:09:00,1.6234,1.6236,1.6233,1.6233,136300000.0
2006-01-04 09:10:00,1.6234,1.6234,1.6229,1.6231,136300000.0
2006-01-04 09:11:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-04 09:12:00,1.6234,1.6236,1.6229,1.6236,136300000.0
2006-01-04 09:13:00,1.6235,1.6235,1.6226,1.6229,136300000.0
2006-01-04 09:14:00,1.6228,1.6228,1.6221,1.6228,136300000.0
2006-01-04 09:15:00,1.6226,1.6231,1.6226,1.6226,136300000.0
2006-01-04 09:16:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2006-01-04 09:17:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2006-01-04 09:18:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2006-01-04 09:19:00,1.6228,1.6235,1.6226,1.6235,136300000.0
2006-01-04 09:20:00,1.6236,1.6236,1.6231,1.6235,136300000.0
2006-01-04 09:21:00,1.6234,1.6236,1.6231,1.6235,136300000.0
2006-01-04 09:22:00,1.6236,1.6239,1.6234,1.6239,136300000.0
2006-01-04 09:23:00,1.6237,1.6238,1.6231,1.6233,136300000.0
2006-01-04 09:24:00,1.6231,1.6237,1.6231,1.6236,136300000.0
2006-01-04 09:25:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-01-04 09:26:00,1.6236,1.624,1.6235,1.6237,136300000.0
2006-01-04 09:27:00,1.6236,1.6237,1.6234,1.6236,136300000.0
2006-01-04 09:28:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2006-01-04 09:29:00,1.6238,1.6238,1.6231,1.6233,136300000.0
2006-01-04 09:30:00,1.6231,1.6234,1.6226,1.6229,136300000.0
2006-01-04 09:31:00,1.6228,1.6229,1.6221,1.6229,136300000.0
2006-01-04 09:32:00,1.6228,1.6229,1.6224,1.6224,136300000.0
2006-01-04 09:33:00,1.6226,1.6229,1.6224,1.6224,136300000.0
2006-01-04 09:34:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2006-01-04 09:35:00,1.6228,1.6231,1.6226,1.6226,136300000.0
2006-01-04 09:36:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-04 09:37:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-04 09:38:00,1.6228,1.6228,1.6218,1.6221,136300000.0
2006-01-04 09:39:00,1.6224,1.6228,1.6221,1.6226,136300000.0
2006-01-04 09:40:00,1.6228,1.6229,1.6224,1.6224,136300000.0
2006-01-04 09:41:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2006-01-04 09:42:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2006-01-04 09:43:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2006-01-04 09:44:00,1.6228,1.6231,1.6226,1.6228,136300000.0
2006-01-04 09:45:00,1.6226,1.6228,1.6221,1.6226,136300000.0
2006-01-04 09:46:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2006-01-04 09:47:00,1.6228,1.6228,1.622,1.622,136300000.0
2006-01-04 09:48:00,1.6219,1.6221,1.6217,1.622,136300000.0
2006-01-04 09:49:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-04 09:50:00,1.622,1.622,1.622,1.622,136300000.0
2006-01-04 09:51:00,1.6221,1.6221,1.622,1.6221,136300000.0
2006-01-04 09:52:00,1.622,1.622,1.6216,1.6216,136300000.0
2006-01-04 09:53:00,1.6217,1.6217,1.6215,1.6217,136300000.0
2006-01-04 09:54:00,1.6218,1.622,1.6216,1.6219,136300000.0
2006-01-04 09:55:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-04 09:56:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-01-04 09:57:00,1.622,1.6221,1.6218,1.6218,136300000.0
2006-01-04 09:58:00,1.622,1.622,1.6216,1.6217,136300000.0
2006-01-04 09:59:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2006-01-04 10:00:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-01-04 10:01:00,1.6221,1.6221,1.6216,1.6216,136300000.0
2006-01-04 10:02:00,1.6214,1.6216,1.6211,1.6215,136300000.0
2006-01-04 10:03:00,1.6217,1.6221,1.6215,1.6221,136300000.0
2006-01-04 10:04:00,1.622,1.6221,1.6216,1.6216,136300000.0
2006-01-04 10:05:00,1.6215,1.6216,1.6213,1.6216,136300000.0
2006-01-04 10:06:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2006-01-04 10:07:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2006-01-04 10:08:00,1.6216,1.6221,1.6216,1.6218,136300000.0
2006-01-04 10:09:00,1.6217,1.6221,1.6217,1.6221,136300000.0
2006-01-04 10:10:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-04 10:11:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2006-01-04 10:12:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-04 10:13:00,1.6224,1.6224,1.622,1.622,136300000.0
2006-01-04 10:14:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-04 10:15:00,1.622,1.6221,1.6217,1.6221,136300000.0
2006-01-04 10:16:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-04 10:17:00,1.6221,1.6229,1.6221,1.6229,136300000.0
2006-01-04 10:18:00,1.6231,1.6235,1.6229,1.6234,136300000.0
2006-01-04 10:19:00,1.6235,1.6244,1.6231,1.6244,136300000.0
2006-01-04 10:20:00,1.6246,1.6256,1.6246,1.6249,136300000.0
2006-01-04 10:21:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2006-01-04 10:22:00,1.6244,1.6246,1.6238,1.6239,136300000.0
2006-01-04 10:23:00,1.6237,1.6239,1.6234,1.6237,136300000.0
2006-01-04 10:24:00,1.6236,1.6236,1.6226,1.6231,136300000.0
2006-01-04 10:25:00,1.6234,1.624,1.6234,1.624,136300000.0
2006-01-04 10:26:00,1.6241,1.6241,1.6238,1.624,136300000.0
2006-01-04 10:27:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-01-04 10:28:00,1.6244,1.6244,1.6239,1.624,136300000.0
2006-01-04 10:29:00,1.6241,1.6249,1.6241,1.6241,136300000.0
2006-01-04 10:30:00,1.624,1.624,1.6235,1.6236,136300000.0
2006-01-04 10:31:00,1.6237,1.624,1.6233,1.624,136300000.0
2006-01-04 10:32:00,1.6239,1.6249,1.6234,1.6244,136300000.0
2006-01-04 10:33:00,1.6241,1.6246,1.624,1.6241,136300000.0
2006-01-04 10:34:00,1.6239,1.6249,1.6237,1.6249,136300000.0
2006-01-04 10:35:00,1.625,1.627,1.625,1.6267,136300000.0
2006-01-04 10:36:00,1.6269,1.6269,1.6261,1.6261,136300000.0
2006-01-04 10:37:00,1.6259,1.6264,1.6258,1.6259,136300000.0
2006-01-04 10:38:00,1.6256,1.6261,1.6254,1.6256,136300000.0
2006-01-04 10:39:00,1.6252,1.6255,1.6249,1.625,136300000.0
2006-01-04 10:40:00,1.6249,1.6249,1.624,1.6241,136300000.0
2006-01-04 10:41:00,1.624,1.6241,1.6236,1.6236,136300000.0
2006-01-04 10:42:00,1.6241,1.6241,1.6233,1.6238,136300000.0
2006-01-04 10:43:00,1.6235,1.6241,1.6234,1.6235,136300000.0
2006-01-04 10:44:00,1.6236,1.6241,1.6231,1.624,136300000.0
2006-01-04 10:45:00,1.6241,1.6241,1.6234,1.6236,136300000.0
2006-01-04 10:46:00,1.6238,1.6244,1.6235,1.6241,136300000.0
2006-01-04 10:47:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-04 10:48:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-04 10:49:00,1.6246,1.6246,1.624,1.624,136300000.0
2006-01-04 10:50:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-04 10:51:00,1.6241,1.6241,1.6237,1.6241,136300000.0
2006-01-04 10:52:00,1.624,1.6241,1.6236,1.6237,136300000.0
2006-01-04 10:53:00,1.6236,1.6241,1.6236,1.6241,136300000.0
2006-01-04 10:54:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-04 10:55:00,1.6247,1.6247,1.6241,1.6244,136300000.0
2006-01-04 10:56:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-04 10:57:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2006-01-04 10:58:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2006-01-04 10:59:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-04 11:00:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-04 11:01:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-04 11:02:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2006-01-04 11:03:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-04 11:04:00,1.6244,1.6246,1.624,1.624,136300000.0
2006-01-04 11:05:00,1.6239,1.6244,1.6239,1.6241,136300000.0
2006-01-04 11:06:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 11:07:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-04 11:08:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-04 11:10:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-04 11:11:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-04 11:12:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2006-01-04 11:13:00,1.625,1.6252,1.6246,1.6249,136300000.0
2006-01-04 11:14:00,1.625,1.625,1.6246,1.6249,136300000.0
2006-01-04 11:15:00,1.625,1.6254,1.625,1.6252,136300000.0
2006-01-04 11:16:00,1.625,1.6252,1.625,1.625,136300000.0
2006-01-04 11:17:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2006-01-04 11:18:00,1.6252,1.6255,1.625,1.6254,136300000.0
2006-01-04 11:19:00,1.6252,1.6256,1.6252,1.6252,136300000.0
2006-01-04 11:21:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-04 11:22:00,1.625,1.6252,1.6249,1.6252,136300000.0
2006-01-04 11:23:00,1.625,1.6252,1.6249,1.6249,136300000.0
2006-01-04 11:25:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2006-01-04 11:26:00,1.6246,1.625,1.6244,1.625,136300000.0
2006-01-04 11:27:00,1.6249,1.6254,1.6249,1.625,136300000.0
2006-01-04 11:28:00,1.6249,1.625,1.6246,1.6246,136300000.0
2006-01-04 11:29:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-04 11:30:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2006-01-04 11:31:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-01-04 11:32:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-04 11:33:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-04 11:34:00,1.6241,1.6241,1.6237,1.6241,136300000.0
2006-01-04 11:35:00,1.6244,1.6249,1.6241,1.6246,136300000.0
2006-01-04 11:36:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2006-01-04 11:37:00,1.6246,1.6249,1.6244,1.6249,136300000.0
2006-01-04 11:38:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-04 11:39:00,1.625,1.625,1.6246,1.6246,136300000.0
2006-01-04 11:40:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-04 11:42:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-04 11:43:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-04 11:44:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-04 11:45:00,1.6241,1.6244,1.6239,1.6241,136300000.0
2006-01-04 11:46:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-04 11:47:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-04 11:48:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2006-01-04 11:49:00,1.6244,1.6247,1.6244,1.6244,136300000.0
2006-01-04 11:50:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-04 11:52:00,1.6244,1.6247,1.6241,1.6246,136300000.0
2006-01-04 11:53:00,1.6244,1.6244,1.6238,1.624,136300000.0
2006-01-04 11:54:00,1.6241,1.6244,1.6239,1.6241,136300000.0
2006-01-04 11:55:00,1.624,1.6244,1.6239,1.6241,136300000.0
2006-01-04 11:56:00,1.6244,1.6244,1.6239,1.6241,136300000.0
2006-01-04 11:57:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 11:58:00,1.624,1.6241,1.6237,1.6239,136300000.0
2006-01-04 11:59:00,1.6237,1.6241,1.6237,1.6241,136300000.0
2006-01-04 12:00:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 12:01:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 12:02:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2006-01-04 12:03:00,1.624,1.624,1.6229,1.6236,136300000.0
2006-01-04 12:04:00,1.6236,1.6238,1.6231,1.6236,136300000.0
2006-01-04 12:05:00,1.6237,1.6241,1.6236,1.6239,136300000.0
2006-01-04 12:06:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2006-01-04 12:07:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2006-01-04 12:08:00,1.6237,1.6239,1.6237,1.6237,136300000.0
2006-01-04 12:09:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2006-01-04 12:10:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-01-04 12:11:00,1.624,1.6241,1.6239,1.6241,136300000.0
2006-01-04 12:12:00,1.624,1.6244,1.6238,1.6239,136300000.0
2006-01-04 12:13:00,1.624,1.6241,1.6238,1.624,136300000.0
2006-01-04 12:14:00,1.6241,1.6241,1.624,1.624,136300000.0
2006-01-04 12:15:00,1.6241,1.6241,1.6239,1.624,136300000.0
2006-01-04 12:16:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2006-01-04 12:17:00,1.6238,1.624,1.6237,1.624,136300000.0
2006-01-04 12:18:00,1.6239,1.624,1.6238,1.624,136300000.0
2006-01-04 12:19:00,1.6241,1.6241,1.624,1.624,136300000.0
2006-01-04 12:20:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2006-01-04 12:21:00,1.6237,1.6239,1.6235,1.6239,136300000.0
2006-01-04 12:22:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2006-01-04 12:23:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 12:24:00,1.624,1.624,1.6234,1.6237,136300000.0
2006-01-04 12:25:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2006-01-04 12:26:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2006-01-04 12:27:00,1.6237,1.6241,1.6237,1.6237,136300000.0
2006-01-04 12:28:00,1.6238,1.6238,1.6231,1.6231,136300000.0
2006-01-04 12:29:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2006-01-04 12:30:00,1.6233,1.6235,1.6233,1.6233,136300000.0
2006-01-04 12:31:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-01-04 12:32:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-04 12:33:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2006-01-04 12:35:00,1.6234,1.6236,1.6234,1.6235,136300000.0
2006-01-04 12:36:00,1.6231,1.6234,1.6231,1.6231,136300000.0
2006-01-04 12:38:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-01-04 12:40:00,1.6233,1.6234,1.6229,1.6233,136300000.0
2006-01-04 12:41:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2006-01-04 12:42:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-04 12:43:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-04 12:44:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-04 12:45:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-04 12:46:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-01-04 12:47:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-04 12:48:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2006-01-04 12:49:00,1.6228,1.6231,1.6228,1.6229,136300000.0
2006-01-04 12:50:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-01-04 12:52:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2006-01-04 12:53:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-04 12:54:00,1.6233,1.6235,1.6231,1.6234,136300000.0
2006-01-04 12:55:00,1.6235,1.6235,1.6231,1.6233,136300000.0
2006-01-04 12:56:00,1.6231,1.6231,1.6226,1.6229,136300000.0
2006-01-04 12:57:00,1.6231,1.6231,1.6226,1.6228,136300000.0
2006-01-04 12:58:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-04 12:59:00,1.6228,1.6233,1.6226,1.6228,136300000.0
2006-01-04 13:00:00,1.6229,1.6231,1.6228,1.6231,136300000.0
2006-01-04 13:01:00,1.6229,1.6236,1.6229,1.6234,136300000.0
2006-01-04 13:02:00,1.6233,1.6236,1.6231,1.6236,136300000.0
2006-01-04 13:03:00,1.6235,1.6238,1.6235,1.6235,136300000.0
2006-01-04 13:04:00,1.6234,1.6235,1.6231,1.6231,136300000.0
2006-01-04 13:05:00,1.6233,1.6236,1.6231,1.6231,136300000.0
2006-01-04 13:06:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-01-04 13:07:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2006-01-04 13:08:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2006-01-04 13:09:00,1.6231,1.6237,1.6231,1.6235,136300000.0
2006-01-04 13:10:00,1.6234,1.6237,1.6231,1.6231,136300000.0
2006-01-04 13:11:00,1.6234,1.6236,1.6231,1.6234,136300000.0
2006-01-04 13:12:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-01-04 13:13:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2006-01-04 13:14:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-04 13:15:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-01-04 13:16:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2006-01-04 13:17:00,1.6229,1.6233,1.6229,1.6233,136300000.0
2006-01-04 13:18:00,1.6234,1.6236,1.6233,1.6234,136300000.0
2006-01-04 13:19:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2006-01-04 13:20:00,1.6234,1.6235,1.6229,1.6229,136300000.0
2006-01-04 13:21:00,1.6229,1.6236,1.6229,1.6235,136300000.0
2006-01-04 13:22:00,1.6236,1.6236,1.6231,1.6231,136300000.0
2006-01-04 13:23:00,1.6234,1.6236,1.6231,1.6235,136300000.0
2006-01-04 13:24:00,1.6231,1.6237,1.6231,1.6237,136300000.0
2006-01-04 13:25:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2006-01-04 13:26:00,1.6236,1.6241,1.6236,1.6241,136300000.0
2006-01-04 13:27:00,1.6239,1.6244,1.6237,1.6241,136300000.0
2006-01-04 13:28:00,1.6239,1.6244,1.6239,1.624,136300000.0
2006-01-04 13:29:00,1.6239,1.6249,1.6239,1.6246,136300000.0
2006-01-04 13:30:00,1.6246,1.6249,1.6244,1.6246,136300000.0
2006-01-04 13:31:00,1.6244,1.6249,1.6244,1.6244,136300000.0
2006-01-04 13:32:00,1.6246,1.6246,1.624,1.624,136300000.0
2006-01-04 13:33:00,1.6241,1.6241,1.6237,1.6238,136300000.0
2006-01-04 13:34:00,1.624,1.6244,1.6238,1.6241,136300000.0
2006-01-04 13:35:00,1.6244,1.6246,1.6239,1.6241,136300000.0
2006-01-04 13:36:00,1.624,1.6252,1.624,1.6247,136300000.0
2006-01-04 13:37:00,1.6249,1.6256,1.6247,1.6254,136300000.0
2006-01-04 13:38:00,1.6256,1.6262,1.6254,1.6256,136300000.0
2006-01-04 13:39:00,1.6258,1.6261,1.6255,1.6259,136300000.0
2006-01-04 13:40:00,1.6261,1.6264,1.6252,1.6254,136300000.0
2006-01-04 13:41:00,1.6252,1.6254,1.6244,1.6246,136300000.0
2006-01-04 13:42:00,1.6244,1.6249,1.6244,1.6246,136300000.0
2006-01-04 13:43:00,1.6244,1.6252,1.6244,1.6249,136300000.0
2006-01-04 13:44:00,1.625,1.625,1.6246,1.6249,136300000.0
2006-01-04 13:45:00,1.625,1.625,1.6241,1.6241,136300000.0
2006-01-04 13:46:00,1.624,1.6244,1.624,1.6241,136300000.0
2006-01-04 13:47:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-04 13:48:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-04 13:49:00,1.624,1.6241,1.6235,1.6238,136300000.0
2006-01-04 13:50:00,1.6237,1.6241,1.6237,1.6241,136300000.0
2006-01-04 13:51:00,1.624,1.6244,1.624,1.6241,136300000.0
2006-01-04 13:52:00,1.6244,1.625,1.6241,1.6249,136300000.0
2006-01-04 13:53:00,1.6247,1.6252,1.6244,1.6247,136300000.0
2006-01-04 13:54:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-01-04 13:55:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-04 13:56:00,1.6247,1.625,1.6246,1.6249,136300000.0
2006-01-04 13:57:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2006-01-04 13:58:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2006-01-04 13:59:00,1.6241,1.6244,1.624,1.6241,136300000.0
2006-01-04 14:00:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-04 14:01:00,1.6246,1.6246,1.6237,1.6238,136300000.0
2006-01-04 14:02:00,1.6237,1.6244,1.6236,1.6244,136300000.0
2006-01-04 14:03:00,1.6241,1.6244,1.6238,1.6239,136300000.0
2006-01-04 14:04:00,1.6241,1.6244,1.624,1.6244,136300000.0
2006-01-04 14:05:00,1.6241,1.6249,1.6241,1.6246,136300000.0
2006-01-04 14:06:00,1.6247,1.6252,1.6244,1.6252,136300000.0
2006-01-04 14:07:00,1.625,1.625,1.6244,1.6249,136300000.0
2006-01-04 14:08:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-01-04 14:09:00,1.6247,1.6252,1.6246,1.6246,136300000.0
2006-01-04 14:10:00,1.6244,1.6249,1.6244,1.6246,136300000.0
2006-01-04 14:11:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2006-01-04 14:12:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-04 14:13:00,1.6241,1.6241,1.6237,1.6239,136300000.0
2006-01-04 14:14:00,1.6241,1.6241,1.6236,1.6237,136300000.0
2006-01-04 14:15:00,1.6236,1.624,1.6234,1.6234,136300000.0
2006-01-04 14:16:00,1.6236,1.6238,1.6234,1.6234,136300000.0
2006-01-04 14:17:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2006-01-04 14:18:00,1.6231,1.6237,1.6228,1.6228,136300000.0
2006-01-04 14:19:00,1.6226,1.6233,1.6226,1.6233,136300000.0
2006-01-04 14:20:00,1.6231,1.6234,1.6229,1.6231,136300000.0
2006-01-04 14:21:00,1.6234,1.6237,1.6231,1.6236,136300000.0
2006-01-04 14:22:00,1.6238,1.6238,1.6235,1.6237,136300000.0
2006-01-04 14:23:00,1.6238,1.624,1.6236,1.6237,136300000.0
2006-01-04 14:24:00,1.6238,1.624,1.6235,1.6235,136300000.0
2006-01-04 14:25:00,1.6236,1.6236,1.6231,1.6233,136300000.0
2006-01-04 14:26:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2006-01-04 14:27:00,1.6233,1.624,1.6231,1.6237,136300000.0
2006-01-04 14:28:00,1.6236,1.6238,1.6235,1.6238,136300000.0
2006-01-04 14:29:00,1.6237,1.6238,1.6231,1.6233,136300000.0
2006-01-04 14:30:00,1.6234,1.6238,1.6231,1.6237,136300000.0
2006-01-04 14:31:00,1.6236,1.6241,1.6236,1.6241,136300000.0
2006-01-04 14:32:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-04 14:33:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2006-01-04 14:34:00,1.624,1.6241,1.6237,1.6239,136300000.0
2006-01-04 14:35:00,1.6238,1.6244,1.6236,1.6244,136300000.0
2006-01-04 14:36:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-04 14:37:00,1.6244,1.6249,1.6241,1.6244,136300000.0
2006-01-04 14:38:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-04 14:39:00,1.6249,1.6252,1.6246,1.6246,136300000.0
2006-01-04 14:40:00,1.6249,1.6252,1.6244,1.6246,136300000.0
2006-01-04 14:41:00,1.6247,1.6252,1.6246,1.6249,136300000.0
2006-01-04 14:42:00,1.6252,1.6252,1.6246,1.6247,136300000.0
2006-01-04 14:43:00,1.6249,1.625,1.6246,1.6246,136300000.0
2006-01-04 14:44:00,1.6244,1.6247,1.6241,1.6244,136300000.0
2006-01-04 14:45:00,1.6246,1.6246,1.6239,1.624,136300000.0
2006-01-04 14:46:00,1.6241,1.6244,1.6236,1.6241,136300000.0
2006-01-04 14:47:00,1.624,1.6241,1.6234,1.6238,136300000.0
2006-01-04 14:48:00,1.6237,1.6237,1.6231,1.6231,136300000.0
2006-01-04 14:49:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2006-01-04 14:50:00,1.6229,1.6236,1.6229,1.6234,136300000.0
2006-01-04 14:51:00,1.6235,1.6239,1.6235,1.6237,136300000.0
2006-01-04 14:52:00,1.6239,1.6241,1.6236,1.6236,136300000.0
2006-01-04 14:53:00,1.6235,1.6238,1.6233,1.6236,136300000.0
2006-01-04 14:54:00,1.6237,1.6241,1.6236,1.6241,136300000.0
2006-01-04 14:55:00,1.6239,1.6241,1.6236,1.6241,136300000.0
2006-01-04 14:56:00,1.624,1.6246,1.6239,1.6241,136300000.0
2006-01-04 14:57:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-04 14:58:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-04 14:59:00,1.6244,1.6252,1.6239,1.6244,136300000.0
2006-01-04 15:00:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-04 15:01:00,1.6244,1.6252,1.6241,1.625,136300000.0
2006-01-04 15:02:00,1.6249,1.6249,1.6233,1.6233,136300000.0
2006-01-04 15:03:00,1.6231,1.6241,1.6231,1.6239,136300000.0
2006-01-04 15:04:00,1.6237,1.6241,1.6231,1.6237,136300000.0
2006-01-04 15:05:00,1.6238,1.6241,1.6231,1.624,136300000.0
2006-01-04 15:06:00,1.6241,1.6241,1.6233,1.6236,136300000.0
2006-01-04 15:07:00,1.6238,1.6246,1.6233,1.6244,136300000.0
2006-01-04 15:08:00,1.6241,1.6244,1.6239,1.6244,136300000.0
2006-01-04 15:09:00,1.6241,1.6249,1.6241,1.6241,136300000.0
2006-01-04 15:10:00,1.624,1.6241,1.6237,1.6239,136300000.0
2006-01-04 15:11:00,1.6236,1.6239,1.6231,1.6231,136300000.0
2006-01-04 15:12:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2006-01-04 15:13:00,1.6236,1.6238,1.6234,1.6234,136300000.0
2006-01-04 15:14:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2006-01-04 15:15:00,1.6234,1.6235,1.6231,1.6234,136300000.0
2006-01-04 15:16:00,1.6233,1.6236,1.6229,1.6231,136300000.0
2006-01-04 15:17:00,1.6234,1.6235,1.6231,1.6231,136300000.0
2006-01-04 15:18:00,1.6229,1.6231,1.6226,1.6228,136300000.0
2006-01-04 15:19:00,1.6226,1.6235,1.6226,1.6229,136300000.0
2006-01-04 15:20:00,1.6233,1.6237,1.6231,1.6237,136300000.0
2006-01-04 15:21:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2006-01-04 15:22:00,1.6237,1.6238,1.6234,1.6237,136300000.0
2006-01-04 15:23:00,1.6236,1.6241,1.6235,1.624,136300000.0
2006-01-04 15:24:00,1.6237,1.6241,1.6236,1.6239,136300000.0
2006-01-04 15:25:00,1.6241,1.6241,1.6236,1.6236,136300000.0
2006-01-04 15:26:00,1.6235,1.6237,1.6234,1.6235,136300000.0
2006-01-04 15:27:00,1.6234,1.624,1.6234,1.624,136300000.0
2006-01-04 15:28:00,1.6238,1.6244,1.6238,1.6241,136300000.0
2006-01-04 15:29:00,1.6244,1.6244,1.6238,1.6241,136300000.0
2006-01-04 15:30:00,1.6244,1.6244,1.6238,1.6241,136300000.0
2006-01-04 15:31:00,1.6239,1.6241,1.6237,1.6237,136300000.0
2006-01-04 15:32:00,1.6236,1.6239,1.6234,1.6234,136300000.0
2006-01-04 15:33:00,1.6233,1.6238,1.6229,1.6238,136300000.0
2006-01-04 15:34:00,1.6237,1.6238,1.6235,1.6237,136300000.0
2006-01-04 15:35:00,1.6236,1.6244,1.6236,1.624,136300000.0
2006-01-04 15:36:00,1.6237,1.6241,1.6235,1.6237,136300000.0
2006-01-04 15:37:00,1.6238,1.6238,1.6234,1.6237,136300000.0
2006-01-04 15:38:00,1.6239,1.624,1.6237,1.624,136300000.0
2006-01-04 15:39:00,1.6239,1.6241,1.6238,1.6238,136300000.0
2006-01-04 15:40:00,1.6237,1.624,1.6237,1.6237,136300000.0
2006-01-04 15:41:00,1.6236,1.6236,1.6229,1.6229,136300000.0
2006-01-04 15:42:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-04 15:43:00,1.6228,1.6228,1.6221,1.6224,136300000.0
2006-01-04 15:44:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2006-01-04 15:46:00,1.6224,1.6226,1.6219,1.6219,136300000.0
2006-01-04 15:47:00,1.6217,1.6221,1.6217,1.6221,136300000.0
2006-01-04 15:48:00,1.622,1.622,1.6216,1.6216,136300000.0
2006-01-04 15:49:00,1.6217,1.622,1.6216,1.6218,136300000.0
2006-01-04 15:50:00,1.6217,1.6219,1.6211,1.6216,136300000.0
2006-01-04 15:51:00,1.6215,1.6219,1.6213,1.6215,136300000.0
2006-01-04 15:52:00,1.6216,1.6216,1.6213,1.6215,136300000.0
2006-01-04 15:53:00,1.6216,1.6219,1.6215,1.6218,136300000.0
2006-01-04 15:54:00,1.6218,1.6226,1.6218,1.6221,136300000.0
2006-01-04 15:55:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-04 15:56:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2006-01-04 15:57:00,1.6224,1.6226,1.6221,1.6224,136300000.0
2006-01-04 15:58:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2006-01-04 15:59:00,1.6228,1.6228,1.6224,1.6228,136300000.0
2006-01-04 16:00:00,1.6226,1.6233,1.6224,1.6231,136300000.0
2006-01-04 16:01:00,1.6229,1.6231,1.6224,1.6229,136300000.0
2006-01-04 16:02:00,1.6228,1.6231,1.6226,1.6231,136300000.0
2006-01-04 16:03:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2006-01-04 16:04:00,1.6235,1.624,1.6235,1.6236,136300000.0
2006-01-04 16:05:00,1.6235,1.6238,1.6229,1.6231,136300000.0
2006-01-04 16:06:00,1.6229,1.6236,1.6228,1.6235,136300000.0
2006-01-04 16:07:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2006-01-04 16:08:00,1.6234,1.6234,1.6228,1.6229,136300000.0
2006-01-04 16:09:00,1.6228,1.6229,1.6224,1.6226,136300000.0
2006-01-04 16:10:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-04 16:11:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-01-04 16:12:00,1.6224,1.6229,1.6224,1.6228,136300000.0
2006-01-04 16:13:00,1.6229,1.6231,1.6221,1.6221,136300000.0
2006-01-04 16:14:00,1.622,1.6224,1.6217,1.6224,136300000.0
2006-01-04 16:15:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2006-01-04 16:16:00,1.6224,1.6229,1.6224,1.6226,136300000.0
2006-01-04 16:17:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-04 16:18:00,1.6229,1.6231,1.6228,1.6231,136300000.0
2006-01-04 16:19:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2006-01-04 16:20:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-04 16:21:00,1.6221,1.6221,1.622,1.6221,136300000.0
2006-01-04 16:22:00,1.622,1.6226,1.622,1.6226,136300000.0
2006-01-04 16:23:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-01-04 16:24:00,1.6226,1.6229,1.6224,1.6226,136300000.0
2006-01-04 16:25:00,1.6224,1.6229,1.6224,1.6226,136300000.0
2006-01-04 16:26:00,1.6224,1.6231,1.6224,1.6228,136300000.0
2006-01-04 16:27:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2006-01-04 16:28:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2006-01-04 16:29:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2006-01-04 16:30:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2006-01-04 16:31:00,1.6229,1.6229,1.6221,1.6221,136300000.0
2006-01-04 16:32:00,1.6224,1.6229,1.6221,1.6229,136300000.0
2006-01-04 16:33:00,1.6228,1.6235,1.6228,1.6233,136300000.0
2006-01-04 16:34:00,1.6231,1.6235,1.6229,1.6231,136300000.0
2006-01-04 16:35:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2006-01-04 16:36:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2006-01-04 16:37:00,1.6226,1.6229,1.6224,1.6226,136300000.0
2006-01-04 16:38:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-04 16:39:00,1.6224,1.6224,1.622,1.622,136300000.0
2006-01-04 16:40:00,1.6219,1.6221,1.6218,1.6219,136300000.0
2006-01-04 16:41:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-04 16:42:00,1.622,1.622,1.6216,1.622,136300000.0
2006-01-04 16:43:00,1.6218,1.6219,1.6216,1.6217,136300000.0
2006-01-04 16:44:00,1.6219,1.622,1.6215,1.6217,136300000.0
2006-01-04 16:45:00,1.6215,1.6217,1.6213,1.6214,136300000.0
2006-01-04 16:46:00,1.6215,1.6219,1.6215,1.6219,136300000.0
2006-01-04 16:47:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-04 16:48:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-01-04 16:49:00,1.6221,1.6221,1.6217,1.622,136300000.0
2006-01-04 16:50:00,1.6221,1.6224,1.622,1.622,136300000.0
2006-01-04 16:51:00,1.6221,1.6224,1.622,1.6224,136300000.0
2006-01-04 16:52:00,1.6221,1.6221,1.6219,1.622,136300000.0
2006-01-04 16:53:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2006-01-04 16:54:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-04 16:55:00,1.6229,1.6231,1.6226,1.6229,136300000.0
2006-01-04 16:56:00,1.6231,1.6231,1.6221,1.6221,136300000.0
2006-01-04 16:57:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-04 16:58:00,1.6221,1.6221,1.6217,1.6218,136300000.0
2006-01-04 16:59:00,1.6219,1.6221,1.6216,1.6219,136300000.0
2006-01-04 17:00:00,1.6217,1.6219,1.6215,1.6218,136300000.0
2006-01-04 17:01:00,1.6217,1.6224,1.6214,1.6221,136300000.0
2006-01-04 17:02:00,1.6224,1.6226,1.6219,1.6221,136300000.0
2006-01-04 17:03:00,1.6224,1.6224,1.622,1.622,136300000.0
2006-01-04 17:04:00,1.6221,1.6226,1.6219,1.6221,136300000.0
2006-01-04 17:05:00,1.622,1.6221,1.6214,1.6216,136300000.0
2006-01-04 17:06:00,1.6215,1.6218,1.6215,1.6216,136300000.0
2006-01-04 17:07:00,1.6215,1.6219,1.6214,1.6217,136300000.0
2006-01-04 17:08:00,1.6217,1.6217,1.6211,1.6214,136300000.0
2006-01-04 17:09:00,1.6213,1.6216,1.6209,1.6214,136300000.0
2006-01-04 17:10:00,1.6215,1.6216,1.6211,1.6211,136300000.0
2006-01-04 17:11:00,1.6209,1.6217,1.6205,1.6215,136300000.0
2006-01-04 17:12:00,1.6213,1.6216,1.6199,1.62,136300000.0
2006-01-04 17:13:00,1.6199,1.6208,1.6198,1.6205,136300000.0
2006-01-04 17:14:00,1.6206,1.6209,1.6205,1.6209,136300000.0
2006-01-04 17:15:00,1.6206,1.6206,1.6199,1.6206,136300000.0
2006-01-04 17:16:00,1.6205,1.6205,1.6197,1.6198,136300000.0
2006-01-04 17:17:00,1.6197,1.6206,1.6197,1.6205,136300000.0
2006-01-04 17:18:00,1.6206,1.6206,1.62,1.6202,136300000.0
2006-01-04 17:19:00,1.6205,1.6205,1.62,1.62,136300000.0
2006-01-04 17:20:00,1.6202,1.6206,1.6194,1.6194,136300000.0
2006-01-04 17:21:00,1.6193,1.6197,1.6193,1.6195,136300000.0
2006-01-04 17:22:00,1.6191,1.6196,1.6191,1.6194,136300000.0
2006-01-04 17:23:00,1.6195,1.6195,1.6191,1.6194,136300000.0
2006-01-04 17:24:00,1.6193,1.6197,1.6193,1.6196,136300000.0
2006-01-04 17:25:00,1.6195,1.6195,1.6185,1.6188,136300000.0
2006-01-04 17:26:00,1.6185,1.6188,1.6177,1.618,136300000.0
2006-01-04 17:27:00,1.6181,1.6181,1.6174,1.6179,136300000.0
2006-01-04 17:28:00,1.6178,1.6185,1.6177,1.6185,136300000.0
2006-01-04 17:29:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-04 17:30:00,1.6184,1.6185,1.6177,1.618,136300000.0
2006-01-04 17:31:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-01-04 17:32:00,1.6181,1.6184,1.6177,1.618,136300000.0
2006-01-04 17:33:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2006-01-04 17:34:00,1.6184,1.6184,1.6178,1.6178,136300000.0
2006-01-04 17:35:00,1.618,1.6181,1.6175,1.6177,136300000.0
2006-01-04 17:36:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2006-01-04 17:37:00,1.6178,1.6181,1.6177,1.618,136300000.0
2006-01-04 17:38:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-04 17:39:00,1.618,1.6181,1.6178,1.618,136300000.0
2006-01-04 17:40:00,1.6181,1.6181,1.6179,1.618,136300000.0
2006-01-04 17:41:00,1.6177,1.6179,1.6175,1.6178,136300000.0
2006-01-04 17:42:00,1.6177,1.6181,1.6175,1.6178,136300000.0
2006-01-04 17:43:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2006-01-04 17:44:00,1.6177,1.6181,1.6177,1.618,136300000.0
2006-01-04 17:45:00,1.6179,1.6185,1.6179,1.6185,136300000.0
2006-01-04 17:46:00,1.6184,1.6189,1.6181,1.6185,136300000.0
2006-01-04 17:47:00,1.6187,1.6188,1.6184,1.6185,136300000.0
2006-01-04 17:48:00,1.6187,1.6187,1.6181,1.6181,136300000.0
2006-01-04 17:49:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-04 17:50:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-04 17:51:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-04 17:52:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-01-04 17:53:00,1.6188,1.619,1.6184,1.6185,136300000.0
2006-01-04 17:54:00,1.6188,1.6191,1.6188,1.6188,136300000.0
2006-01-04 17:55:00,1.6189,1.6191,1.6189,1.619,136300000.0
2006-01-04 17:56:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-01-04 17:57:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-04 17:58:00,1.6189,1.6191,1.6189,1.619,136300000.0
2006-01-04 17:59:00,1.6191,1.6195,1.6189,1.6191,136300000.0
2006-01-04 18:00:00,1.6193,1.6195,1.619,1.6193,136300000.0
2006-01-04 18:01:00,1.6195,1.6198,1.6195,1.6196,136300000.0
2006-01-04 18:02:00,1.6198,1.62,1.6196,1.62,136300000.0
2006-01-04 18:03:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-04 18:04:00,1.6199,1.6205,1.6199,1.6199,136300000.0
2006-01-04 18:05:00,1.6198,1.6199,1.6195,1.6199,136300000.0
2006-01-04 18:06:00,1.6198,1.62,1.6198,1.6199,136300000.0
2006-01-04 18:07:00,1.6198,1.6202,1.6197,1.6199,136300000.0
2006-01-04 18:08:00,1.6202,1.6203,1.6198,1.6198,136300000.0
2006-01-04 18:09:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2006-01-04 18:10:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2006-01-04 18:11:00,1.6197,1.6198,1.6196,1.6198,136300000.0
2006-01-04 18:12:00,1.6199,1.6199,1.6194,1.6194,136300000.0
2006-01-04 18:13:00,1.6195,1.6199,1.6193,1.6197,136300000.0
2006-01-04 18:14:00,1.6196,1.6198,1.6194,1.6196,136300000.0
2006-01-04 18:15:00,1.6195,1.6197,1.6194,1.6195,136300000.0
2006-01-04 18:16:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2006-01-04 18:17:00,1.6195,1.6197,1.6193,1.6196,136300000.0
2006-01-04 18:18:00,1.6197,1.6199,1.6195,1.6199,136300000.0
2006-01-04 18:19:00,1.6198,1.6199,1.6193,1.6194,136300000.0
2006-01-04 18:20:00,1.6195,1.6197,1.6191,1.6196,136300000.0
2006-01-04 18:21:00,1.6197,1.6202,1.6193,1.6199,136300000.0
2006-01-04 18:22:00,1.6202,1.6205,1.6198,1.6205,136300000.0
2006-01-04 18:23:00,1.6206,1.6217,1.6196,1.6211,136300000.0
2006-01-04 18:24:00,1.6209,1.6213,1.6206,1.6208,136300000.0
2006-01-04 18:25:00,1.6209,1.6211,1.6206,1.6206,136300000.0
2006-01-04 18:26:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2006-01-04 18:27:00,1.6205,1.6206,1.62,1.6204,136300000.0
2006-01-04 18:28:00,1.6205,1.6206,1.6202,1.6205,136300000.0
2006-01-04 18:29:00,1.6206,1.6218,1.6205,1.6218,136300000.0
2006-01-04 18:30:00,1.6216,1.6216,1.6209,1.6211,136300000.0
2006-01-04 18:31:00,1.6209,1.6215,1.6209,1.6209,136300000.0
2006-01-04 18:32:00,1.6211,1.6211,1.6206,1.6208,136300000.0
2006-01-04 18:33:00,1.6209,1.6213,1.6206,1.6206,136300000.0
2006-01-04 18:34:00,1.6209,1.6209,1.6205,1.6206,136300000.0
2006-01-04 18:35:00,1.6208,1.6209,1.6205,1.6209,136300000.0
2006-01-04 18:36:00,1.6206,1.6213,1.6206,1.6209,136300000.0
2006-01-04 18:37:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2006-01-04 18:38:00,1.6208,1.6215,1.6208,1.6215,136300000.0
2006-01-04 18:39:00,1.6213,1.6214,1.6209,1.6211,136300000.0
2006-01-04 18:40:00,1.6209,1.6209,1.6204,1.6204,136300000.0
2006-01-04 18:41:00,1.6206,1.6209,1.6205,1.6208,136300000.0
2006-01-04 18:42:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2006-01-04 18:43:00,1.6206,1.6211,1.6206,1.6208,136300000.0
2006-01-04 18:44:00,1.6209,1.6209,1.6202,1.6203,136300000.0
2006-01-04 18:45:00,1.6202,1.6206,1.62,1.6204,136300000.0
2006-01-04 18:46:00,1.6203,1.6205,1.6197,1.6202,136300000.0
2006-01-04 18:47:00,1.6203,1.6206,1.62,1.62,136300000.0
2006-01-04 18:48:00,1.6202,1.6206,1.62,1.6203,136300000.0
2006-01-04 18:49:00,1.6203,1.6206,1.6203,1.6205,136300000.0
2006-01-04 18:50:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-01-04 18:51:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-01-04 18:52:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2006-01-04 18:53:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2006-01-04 18:54:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2006-01-04 18:55:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-01-04 18:56:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2006-01-04 18:57:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-01-04 18:58:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-01-04 18:59:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-04 19:00:00,1.6211,1.6217,1.6209,1.6216,136300000.0
2006-01-04 19:01:00,1.6217,1.622,1.6214,1.6216,136300000.0
2006-01-04 19:02:00,1.6215,1.6215,1.6211,1.6214,136300000.0
2006-01-04 19:03:00,1.6215,1.6218,1.6213,1.6217,136300000.0
2006-01-04 19:04:00,1.6216,1.6229,1.6216,1.6229,136300000.0
2006-01-04 19:05:00,1.6228,1.6229,1.6216,1.6216,136300000.0
2006-01-04 19:06:00,1.6217,1.6218,1.6211,1.6217,136300000.0
2006-01-04 19:07:00,1.6216,1.6218,1.6215,1.6218,136300000.0
2006-01-04 19:08:00,1.6217,1.622,1.6211,1.6214,136300000.0
2006-01-04 19:09:00,1.6215,1.6217,1.6211,1.6216,136300000.0
2006-01-04 19:10:00,1.6215,1.6217,1.6211,1.6211,136300000.0
2006-01-04 19:11:00,1.6213,1.6216,1.6211,1.6216,136300000.0
2006-01-04 19:12:00,1.6217,1.6217,1.6213,1.6213,136300000.0
2006-01-04 19:13:00,1.6214,1.6214,1.6209,1.6213,136300000.0
2006-01-04 19:14:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2006-01-04 19:15:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2006-01-04 19:16:00,1.6213,1.6213,1.6209,1.6213,136300000.0
2006-01-04 19:17:00,1.6214,1.6216,1.6213,1.6216,136300000.0
2006-01-04 19:18:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2006-01-04 19:19:00,1.6219,1.6219,1.6211,1.6211,136300000.0
2006-01-04 19:20:00,1.6211,1.6214,1.6209,1.6211,136300000.0
2006-01-04 19:21:00,1.6213,1.6213,1.6206,1.6206,136300000.0
2006-01-04 19:22:00,1.6208,1.6211,1.6206,1.6208,136300000.0
2006-01-04 19:23:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-01-04 19:24:00,1.6206,1.6206,1.6198,1.6199,136300000.0
2006-01-04 19:25:00,1.62,1.6204,1.6199,1.62,136300000.0
2006-01-04 19:26:00,1.6199,1.6199,1.6195,1.6197,136300000.0
2006-01-04 19:27:00,1.6196,1.6199,1.6195,1.6198,136300000.0
2006-01-04 19:28:00,1.6197,1.6205,1.6197,1.6199,136300000.0
2006-01-04 19:29:00,1.62,1.6209,1.62,1.6206,136300000.0
2006-01-04 19:30:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2006-01-04 19:31:00,1.6204,1.6206,1.62,1.62,136300000.0
2006-01-04 19:32:00,1.6199,1.62,1.6198,1.6199,136300000.0
2006-01-04 19:33:00,1.62,1.6205,1.62,1.6205,136300000.0
2006-01-04 19:34:00,1.6206,1.6208,1.6205,1.6206,136300000.0
2006-01-04 19:35:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2006-01-04 19:36:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2006-01-04 19:37:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2006-01-04 19:38:00,1.62,1.6202,1.62,1.6202,136300000.0
2006-01-04 19:39:00,1.6203,1.6206,1.6202,1.6206,136300000.0
2006-01-04 19:40:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2006-01-04 19:41:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2006-01-04 19:42:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-04 19:44:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-04 19:45:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2006-01-04 19:46:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-01-04 19:47:00,1.6206,1.6208,1.6205,1.6205,136300000.0
2006-01-04 19:48:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-01-04 19:49:00,1.6205,1.6208,1.6205,1.6206,136300000.0
2006-01-04 19:50:00,1.6208,1.6211,1.6204,1.6205,136300000.0
2006-01-04 19:51:00,1.6204,1.6208,1.6204,1.6208,136300000.0
2006-01-04 19:52:00,1.6209,1.6211,1.6206,1.6209,136300000.0
2006-01-04 19:53:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2006-01-04 19:54:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2006-01-04 19:55:00,1.6203,1.6205,1.6202,1.6202,136300000.0
2006-01-04 19:56:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2006-01-04 19:57:00,1.6204,1.6204,1.6196,1.6196,136300000.0
2006-01-04 19:58:00,1.6195,1.6202,1.6195,1.6202,136300000.0
2006-01-04 19:59:00,1.6203,1.6203,1.62,1.6202,136300000.0
2006-01-04 20:00:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-04 20:01:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-01-04 20:02:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-01-04 20:03:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2006-01-04 20:04:00,1.6198,1.6198,1.6191,1.6193,136300000.0
2006-01-04 20:05:00,1.6194,1.6197,1.6193,1.6197,136300000.0
2006-01-04 20:06:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2006-01-04 20:07:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2006-01-04 20:09:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2006-01-04 20:10:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2006-01-04 20:11:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-01-04 20:12:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-01-04 20:13:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2006-01-04 20:14:00,1.6204,1.6206,1.62,1.6206,136300000.0
2006-01-04 20:15:00,1.6205,1.6209,1.6205,1.6206,136300000.0
2006-01-04 20:16:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-01-04 20:17:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2006-01-04 20:18:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2006-01-04 20:19:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2006-01-04 20:20:00,1.6202,1.6206,1.6199,1.6206,136300000.0
2006-01-04 20:21:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2006-01-04 20:22:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-04 20:23:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-01-04 20:24:00,1.6214,1.6214,1.6209,1.6209,136300000.0
2006-01-04 20:25:00,1.6206,1.6209,1.6205,1.6205,136300000.0
2006-01-04 20:26:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-01-04 20:27:00,1.6205,1.6205,1.6199,1.6199,136300000.0
2006-01-04 20:28:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-04 20:30:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-04 20:32:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-01-04 20:33:00,1.6199,1.6199,1.6197,1.6199,136300000.0
2006-01-04 20:34:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2006-01-04 20:35:00,1.6199,1.6199,1.6196,1.6196,136300000.0
2006-01-04 20:36:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-01-04 20:37:00,1.6198,1.6202,1.6197,1.6202,136300000.0
2006-01-04 20:38:00,1.62,1.6204,1.62,1.6203,136300000.0
2006-01-04 20:39:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2006-01-04 20:40:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2006-01-04 20:42:00,1.6204,1.6208,1.6204,1.6208,136300000.0
2006-01-04 20:43:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-04 20:44:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2006-01-04 20:45:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2006-01-04 20:46:00,1.6206,1.6208,1.6205,1.6206,136300000.0
2006-01-04 20:47:00,1.6205,1.6209,1.6204,1.6208,136300000.0
2006-01-04 20:48:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-04 20:49:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-04 20:50:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-01-04 20:51:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2006-01-04 20:52:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-04 20:53:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2006-01-04 20:54:00,1.6206,1.6209,1.6205,1.6209,136300000.0
2006-01-04 20:55:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-04 20:56:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2006-01-04 20:57:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-04 20:58:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2006-01-04 20:59:00,1.6208,1.6211,1.6206,1.6206,136300000.0
2006-01-04 21:00:00,1.6209,1.6209,1.62,1.6205,136300000.0
2006-01-04 21:01:00,1.6206,1.6209,1.6205,1.6209,136300000.0
2006-01-04 21:02:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2006-01-04 21:03:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2006-01-04 21:04:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-04 21:05:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-04 21:06:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-04 21:07:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-04 21:08:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-04 21:09:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-04 21:10:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-04 21:11:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-01-04 21:12:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2006-01-04 21:13:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2006-01-04 21:14:00,1.6202,1.6208,1.6202,1.6208,136300000.0
2006-01-04 21:15:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2006-01-04 21:16:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2006-01-04 21:17:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-01-04 21:18:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2006-01-04 21:19:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-04 21:20:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-04 21:21:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2006-01-04 21:22:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2006-01-04 21:23:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-04 21:24:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2006-01-04 21:25:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-04 21:26:00,1.6205,1.6206,1.6203,1.6206,136300000.0
2006-01-04 21:27:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-01-04 21:28:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2006-01-04 21:29:00,1.6209,1.6211,1.6206,1.6208,136300000.0
2006-01-04 21:30:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-01-04 21:31:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-04 21:32:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-01-04 21:33:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-04 21:34:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-01-04 21:35:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-04 21:36:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-04 21:37:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-04 21:38:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-01-04 21:39:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-01-04 21:40:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2006-01-04 21:41:00,1.6213,1.6214,1.6209,1.6209,136300000.0
2006-01-04 21:42:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-04 21:43:00,1.6211,1.6211,1.6205,1.6209,136300000.0
2006-01-04 21:44:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2006-01-04 21:45:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-04 21:48:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-01-04 21:49:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-01-04 21:50:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2006-01-04 21:51:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2006-01-04 21:52:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-04 21:53:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-01-04 21:55:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-04 21:56:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-01-04 21:57:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2006-01-04 21:58:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-04 22:00:00,1.6211,1.6213,1.6209,1.6213,136300000.0
2006-01-04 22:01:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-01-04 22:02:00,1.6211,1.6215,1.6211,1.6214,136300000.0
2006-01-04 22:03:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2006-01-04 22:04:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2006-01-04 22:05:00,1.6214,1.6216,1.6214,1.6214,136300000.0
2006-01-04 22:06:00,1.6213,1.6214,1.6209,1.6213,136300000.0
2006-01-04 22:07:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-01-04 22:08:00,1.6211,1.6213,1.6209,1.6213,136300000.0
2006-01-04 22:09:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-01-04 22:11:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-01-04 22:12:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2006-01-04 22:13:00,1.6213,1.6214,1.6213,1.6213,136300000.0
2006-01-04 22:14:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2006-01-04 22:15:00,1.6215,1.6215,1.6214,1.6214,136300000.0
2006-01-04 22:16:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-01-04 22:17:00,1.6211,1.6219,1.6211,1.6218,136300000.0
2006-01-04 22:18:00,1.6219,1.622,1.6215,1.622,136300000.0
2006-01-04 22:19:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2006-01-04 22:20:00,1.622,1.6223,1.622,1.6221,136300000.0
2006-01-04 22:21:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-01-04 22:22:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2006-01-04 22:23:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-04 22:24:00,1.6223,1.6223,1.622,1.6223,136300000.0
2006-01-04 22:25:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-04 22:26:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2006-01-04 22:27:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-01-04 22:28:00,1.6223,1.6223,1.6218,1.6218,136300000.0
2006-01-04 22:29:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2006-01-04 22:30:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2006-01-04 22:31:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-01-04 22:32:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-01-04 22:33:00,1.6221,1.6223,1.622,1.6223,136300000.0
2006-01-04 22:34:00,1.6224,1.6226,1.6223,1.6224,136300000.0
2006-01-04 22:35:00,1.6226,1.6229,1.6224,1.6229,136300000.0
2006-01-04 22:36:00,1.6231,1.6231,1.6223,1.6228,136300000.0
2006-01-04 22:37:00,1.6229,1.6229,1.6224,1.6228,136300000.0
2006-01-04 22:38:00,1.6226,1.6229,1.6224,1.6228,136300000.0
2006-01-04 22:39:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2006-01-04 22:40:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2006-01-04 22:41:00,1.6221,1.6228,1.6221,1.6228,136300000.0
2006-01-04 22:42:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-04 22:43:00,1.6228,1.6229,1.6224,1.6229,136300000.0
2006-01-04 22:44:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-01-04 22:45:00,1.6226,1.6234,1.6226,1.6233,136300000.0
2006-01-04 22:46:00,1.6234,1.6235,1.6229,1.6235,136300000.0
2006-01-04 22:47:00,1.6234,1.6235,1.6231,1.6234,136300000.0
2006-01-04 22:48:00,1.6235,1.6235,1.6228,1.6228,136300000.0
2006-01-04 22:49:00,1.6226,1.6231,1.6224,1.6228,136300000.0
2006-01-04 22:50:00,1.6226,1.6231,1.6226,1.6228,136300000.0
2006-01-04 22:51:00,1.6229,1.6231,1.6226,1.6229,136300000.0
2006-01-04 22:52:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-04 22:53:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-04 22:54:00,1.6231,1.6233,1.6228,1.6228,136300000.0
2006-01-04 22:55:00,1.6226,1.6231,1.6223,1.6223,136300000.0
2006-01-04 22:56:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2006-01-04 22:57:00,1.6226,1.6231,1.6226,1.6226,136300000.0
2006-01-04 22:58:00,1.6228,1.6228,1.6221,1.6221,136300000.0
2006-01-04 22:59:00,1.6223,1.6223,1.6209,1.6219,136300000.0
2006-01-04 23:00:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-01-04 23:01:00,1.6217,1.622,1.6216,1.6218,136300000.0
2006-01-04 23:02:00,1.6217,1.622,1.6216,1.6218,136300000.0
2006-01-04 23:03:00,1.6219,1.6221,1.6218,1.6221,136300000.0
2006-01-04 23:04:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-04 23:05:00,1.6218,1.622,1.6218,1.6219,136300000.0
2006-01-04 23:06:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2006-01-04 23:07:00,1.6219,1.6221,1.6218,1.6218,136300000.0
2006-01-04 23:08:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2006-01-04 23:09:00,1.6215,1.6216,1.6209,1.6211,136300000.0
2006-01-04 23:10:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-04 23:11:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-04 23:12:00,1.6208,1.6211,1.6206,1.6206,136300000.0
2006-01-04 23:13:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2006-01-04 23:14:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2006-01-04 23:15:00,1.6204,1.6204,1.6199,1.62,136300000.0
2006-01-04 23:16:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-01-04 23:17:00,1.6199,1.6202,1.6199,1.6199,136300000.0
2006-01-04 23:18:00,1.6198,1.6204,1.6198,1.6204,136300000.0
2006-01-04 23:19:00,1.62,1.621,1.62,1.6206,136300000.0
2006-01-04 23:20:00,1.6205,1.6211,1.6205,1.6206,136300000.0
2006-01-04 23:21:00,1.6209,1.6213,1.6209,1.6213,136300000.0
2006-01-04 23:22:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2006-01-04 23:23:00,1.6214,1.6219,1.6209,1.6214,136300000.0
2006-01-04 23:24:00,1.6213,1.6216,1.6213,1.6213,136300000.0
2006-01-04 23:25:00,1.6211,1.6214,1.6208,1.6208,136300000.0
2006-01-04 23:26:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-04 23:27:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-04 23:28:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-01-04 23:29:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2006-01-04 23:30:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2006-01-04 23:31:00,1.6208,1.6214,1.6208,1.6209,136300000.0
2006-01-04 23:32:00,1.6208,1.6208,1.6203,1.6203,136300000.0
2006-01-04 23:33:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2006-01-04 23:34:00,1.6206,1.6206,1.6203,1.6204,136300000.0
2006-01-04 23:35:00,1.6202,1.6206,1.6202,1.6203,136300000.0
2006-01-04 23:36:00,1.6202,1.6202,1.6199,1.62,136300000.0
2006-01-04 23:37:00,1.6202,1.6203,1.6199,1.6199,136300000.0
2006-01-04 23:38:00,1.6203,1.6205,1.62,1.62,136300000.0
2006-01-04 23:39:00,1.62,1.6202,1.6199,1.6202,136300000.0
2006-01-04 23:40:00,1.62,1.6204,1.6199,1.62,136300000.0
2006-01-04 23:41:00,1.6203,1.6203,1.62,1.6202,136300000.0
2006-01-04 23:42:00,1.6203,1.6206,1.6199,1.6199,136300000.0
2006-01-04 23:43:00,1.6198,1.6199,1.6195,1.6197,136300000.0
2006-01-04 23:44:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2006-01-04 23:45:00,1.6198,1.62,1.6196,1.6196,136300000.0
2006-01-04 23:46:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2006-01-04 23:47:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2006-01-04 23:48:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2006-01-04 23:49:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2006-01-04 23:50:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-01-04 23:51:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-04 23:52:00,1.6197,1.6199,1.6197,1.6197,136300000.0
2006-01-04 23:53:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2006-01-04 23:54:00,1.6197,1.6199,1.6193,1.6195,136300000.0
2006-01-04 23:55:00,1.6193,1.6194,1.619,1.6191,136300000.0
2006-01-04 23:56:00,1.619,1.6191,1.6184,1.6189,136300000.0
2006-01-04 23:57:00,1.6188,1.619,1.6187,1.619,136300000.0
2006-01-04 23:58:00,1.6191,1.6193,1.619,1.6191,136300000.0
2006-01-04 23:59:00,1.619,1.6191,1.619,1.619,136300000.0
2006-01-05 00:00:00,1.6191,1.6193,1.619,1.6191,136300000.0
2006-01-05 00:01:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2006-01-05 00:02:00,1.6193,1.6195,1.6191,1.6193,136300000.0
2006-01-05 00:03:00,1.6191,1.6191,1.6188,1.6191,136300000.0
2006-01-05 00:04:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-05 00:05:00,1.6193,1.6194,1.619,1.619,136300000.0
2006-01-05 00:07:00,1.6189,1.6193,1.6189,1.619,136300000.0
2006-01-05 00:08:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-05 00:09:00,1.6189,1.619,1.6189,1.619,136300000.0
2006-01-05 00:10:00,1.6189,1.6195,1.6189,1.6194,136300000.0
2006-01-05 00:11:00,1.6197,1.6197,1.6193,1.6197,136300000.0
2006-01-05 00:12:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-05 00:13:00,1.6191,1.6199,1.6191,1.6199,136300000.0
2006-01-05 00:14:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-01-05 00:15:00,1.6202,1.6208,1.62,1.6202,136300000.0
2006-01-05 00:16:00,1.6205,1.6211,1.6205,1.6209,136300000.0
2006-01-05 00:17:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2006-01-05 00:18:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2006-01-05 00:19:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-05 00:20:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2006-01-05 00:21:00,1.6209,1.6209,1.62,1.62,136300000.0
2006-01-05 00:22:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2006-01-05 00:23:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-05 00:24:00,1.62,1.62,1.6187,1.6197,136300000.0
2006-01-05 00:25:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2006-01-05 00:26:00,1.6197,1.6199,1.6197,1.6197,136300000.0
2006-01-05 00:27:00,1.6198,1.6199,1.6195,1.6197,136300000.0
2006-01-05 00:28:00,1.6198,1.62,1.6198,1.6199,136300000.0
2006-01-05 00:29:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-05 00:30:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-01-05 00:31:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-05 00:32:00,1.62,1.62,1.6199,1.62,136300000.0
2006-01-05 00:33:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-01-05 00:34:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-01-05 00:35:00,1.6197,1.62,1.6197,1.62,136300000.0
2006-01-05 00:36:00,1.6199,1.6202,1.6199,1.6202,136300000.0
2006-01-05 00:37:00,1.62,1.6204,1.62,1.6204,136300000.0
2006-01-05 00:38:00,1.6205,1.6205,1.62,1.6202,136300000.0
2006-01-05 00:39:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2006-01-05 00:40:00,1.6202,1.6206,1.6202,1.6205,136300000.0
2006-01-05 00:41:00,1.6206,1.6206,1.62,1.6204,136300000.0
2006-01-05 00:42:00,1.6206,1.6211,1.6204,1.6209,136300000.0
2006-01-05 00:43:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2006-01-05 00:44:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-05 00:45:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2006-01-05 00:46:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2006-01-05 00:47:00,1.6211,1.6216,1.6209,1.6213,136300000.0
2006-01-05 00:48:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-05 00:49:00,1.6214,1.6218,1.6211,1.6218,136300000.0
2006-01-05 00:50:00,1.6219,1.6221,1.6219,1.622,136300000.0
2006-01-05 00:51:00,1.6221,1.6221,1.6219,1.6221,136300000.0
2006-01-05 00:52:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-01-05 00:53:00,1.6219,1.622,1.6211,1.622,136300000.0
2006-01-05 00:54:00,1.6221,1.6221,1.6214,1.6217,136300000.0
2006-01-05 00:55:00,1.6219,1.6221,1.6217,1.6219,136300000.0
2006-01-05 00:56:00,1.6215,1.6218,1.6214,1.6218,136300000.0
2006-01-05 00:57:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-01-05 00:58:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2006-01-05 00:59:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2006-01-05 01:00:00,1.6215,1.6216,1.6211,1.6214,136300000.0
2006-01-05 01:01:00,1.6213,1.6214,1.6209,1.6214,136300000.0
2006-01-05 01:02:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2006-01-05 01:03:00,1.6214,1.6219,1.6213,1.6218,136300000.0
2006-01-05 01:04:00,1.6219,1.6221,1.6216,1.6216,136300000.0
2006-01-05 01:05:00,1.6217,1.6221,1.6213,1.6213,136300000.0
2006-01-05 01:06:00,1.6216,1.6221,1.6215,1.6216,136300000.0
2006-01-05 01:07:00,1.6218,1.6221,1.6215,1.622,136300000.0
2006-01-05 01:08:00,1.6224,1.6224,1.6218,1.6218,136300000.0
2006-01-05 01:09:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-01-05 01:10:00,1.6219,1.6221,1.6219,1.622,136300000.0
2006-01-05 01:11:00,1.6218,1.6221,1.6218,1.622,136300000.0
2006-01-05 01:12:00,1.6218,1.6219,1.6215,1.6219,136300000.0
2006-01-05 01:13:00,1.6218,1.6218,1.6215,1.6215,136300000.0
2006-01-05 01:14:00,1.6215,1.6218,1.6214,1.6216,136300000.0
2006-01-05 01:15:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-01-05 01:16:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-01-05 01:17:00,1.6219,1.622,1.6216,1.6217,136300000.0
2006-01-05 01:18:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2006-01-05 01:19:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2006-01-05 01:20:00,1.6217,1.622,1.6217,1.6219,136300000.0
2006-01-05 01:21:00,1.6217,1.622,1.6216,1.6216,136300000.0
2006-01-05 01:22:00,1.6214,1.6216,1.6208,1.6211,136300000.0
2006-01-05 01:23:00,1.6209,1.6216,1.6209,1.6213,136300000.0
2006-01-05 01:24:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2006-01-05 01:25:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-05 01:26:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2006-01-05 01:27:00,1.6211,1.6213,1.6209,1.6209,136300000.0
2006-01-05 01:28:00,1.6208,1.6209,1.6204,1.6205,136300000.0
2006-01-05 01:29:00,1.6202,1.6205,1.62,1.62,136300000.0
2006-01-05 01:30:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-01-05 01:31:00,1.62,1.62,1.6199,1.62,136300000.0
2006-01-05 01:32:00,1.6199,1.6204,1.6199,1.6204,136300000.0
2006-01-05 01:33:00,1.6202,1.6202,1.6199,1.62,136300000.0
2006-01-05 01:34:00,1.6202,1.6204,1.62,1.6202,136300000.0
2006-01-05 01:35:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-01-05 01:36:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-01-05 01:37:00,1.6202,1.6202,1.6196,1.6196,136300000.0
2006-01-05 01:38:00,1.6196,1.6197,1.6191,1.6197,136300000.0
2006-01-05 01:39:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-01-05 01:40:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2006-01-05 01:41:00,1.6197,1.6199,1.6196,1.6197,136300000.0
2006-01-05 01:42:00,1.6196,1.6196,1.6194,1.6196,136300000.0
2006-01-05 01:43:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-01-05 01:44:00,1.6194,1.6195,1.6191,1.6194,136300000.0
2006-01-05 01:45:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-01-05 01:46:00,1.6195,1.6197,1.6194,1.6194,136300000.0
2006-01-05 01:47:00,1.6193,1.6198,1.619,1.6191,136300000.0
2006-01-05 01:48:00,1.6193,1.6193,1.6188,1.619,136300000.0
2006-01-05 01:49:00,1.619,1.6193,1.619,1.619,136300000.0
2006-01-05 01:50:00,1.6191,1.6197,1.6191,1.6196,136300000.0
2006-01-05 01:51:00,1.6195,1.6198,1.6194,1.6198,136300000.0
2006-01-05 01:52:00,1.6197,1.62,1.6197,1.62,136300000.0
2006-01-05 01:53:00,1.6199,1.62,1.6198,1.6199,136300000.0
2006-01-05 01:54:00,1.6202,1.6206,1.6199,1.6202,136300000.0
2006-01-05 01:55:00,1.6205,1.6205,1.6197,1.6199,136300000.0
2006-01-05 01:56:00,1.62,1.62,1.6197,1.6198,136300000.0
2006-01-05 01:57:00,1.6197,1.6199,1.6196,1.6196,136300000.0
2006-01-05 01:58:00,1.6195,1.6198,1.6194,1.6198,136300000.0
2006-01-05 01:59:00,1.6196,1.6199,1.6194,1.6199,136300000.0
2006-01-05 02:00:00,1.62,1.6202,1.6193,1.6193,136300000.0
2006-01-05 02:01:00,1.6196,1.6197,1.619,1.619,136300000.0
2006-01-05 02:02:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-01-05 02:03:00,1.619,1.6191,1.6188,1.6188,136300000.0
2006-01-05 02:04:00,1.6189,1.619,1.6185,1.6188,136300000.0
2006-01-05 02:05:00,1.6185,1.6196,1.6184,1.6188,136300000.0
2006-01-05 02:06:00,1.619,1.6191,1.6187,1.6187,136300000.0
2006-01-05 02:07:00,1.6185,1.619,1.6185,1.6189,136300000.0
2006-01-05 02:08:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-05 02:09:00,1.6188,1.6193,1.6188,1.6191,136300000.0
2006-01-05 02:10:00,1.6189,1.6198,1.6185,1.6196,136300000.0
2006-01-05 02:11:00,1.6194,1.6196,1.6189,1.6189,136300000.0
2006-01-05 02:12:00,1.6187,1.6198,1.6187,1.6196,136300000.0
2006-01-05 02:13:00,1.6197,1.6198,1.6194,1.6195,136300000.0
2006-01-05 02:14:00,1.6196,1.6196,1.6193,1.6194,136300000.0
2006-01-05 02:15:00,1.6193,1.6199,1.6191,1.6191,136300000.0
2006-01-05 02:16:00,1.6193,1.6196,1.6193,1.6196,136300000.0
2006-01-05 02:17:00,1.6193,1.6197,1.6193,1.6195,136300000.0
2006-01-05 02:18:00,1.6196,1.6196,1.6191,1.6191,136300000.0
2006-01-05 02:19:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2006-01-05 02:20:00,1.6197,1.6197,1.6191,1.6195,136300000.0
2006-01-05 02:21:00,1.6195,1.6195,1.6191,1.6194,136300000.0
2006-01-05 02:22:00,1.6195,1.6197,1.6194,1.6195,136300000.0
2006-01-05 02:23:00,1.6196,1.6198,1.6193,1.6193,136300000.0
2006-01-05 02:24:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2006-01-05 02:25:00,1.6196,1.6197,1.6193,1.6194,136300000.0
2006-01-05 02:26:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2006-01-05 02:27:00,1.6194,1.6198,1.6193,1.6197,136300000.0
2006-01-05 02:28:00,1.6196,1.6199,1.6193,1.6195,136300000.0
2006-01-05 02:29:00,1.6194,1.6198,1.6193,1.6198,136300000.0
2006-01-05 02:30:00,1.6197,1.6204,1.6197,1.6199,136300000.0
2006-01-05 02:31:00,1.62,1.62,1.6191,1.6193,136300000.0
2006-01-05 02:32:00,1.6195,1.62,1.6195,1.62,136300000.0
2006-01-05 02:33:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-01-05 02:34:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-01-05 02:35:00,1.6199,1.6202,1.6198,1.6199,136300000.0
2006-01-05 02:36:00,1.62,1.6204,1.6199,1.6204,136300000.0
2006-01-05 02:37:00,1.6205,1.6208,1.6199,1.62,136300000.0
2006-01-05 02:38:00,1.6202,1.6205,1.62,1.6202,136300000.0
2006-01-05 02:39:00,1.6204,1.6204,1.6199,1.6199,136300000.0
2006-01-05 02:40:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2006-01-05 02:41:00,1.6198,1.6198,1.6193,1.6195,136300000.0
2006-01-05 02:42:00,1.6193,1.62,1.6193,1.62,136300000.0
2006-01-05 02:43:00,1.6198,1.6199,1.6193,1.6193,136300000.0
2006-01-05 02:44:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2006-01-05 02:45:00,1.6196,1.6199,1.6195,1.6195,136300000.0
2006-01-05 02:46:00,1.6196,1.6198,1.6196,1.6197,136300000.0
2006-01-05 02:47:00,1.6198,1.6198,1.6194,1.6194,136300000.0
2006-01-05 02:48:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2006-01-05 02:49:00,1.6195,1.6196,1.619,1.6191,136300000.0
2006-01-05 02:50:00,1.6187,1.6193,1.6187,1.6193,136300000.0
2006-01-05 02:51:00,1.6194,1.6195,1.6189,1.6191,136300000.0
2006-01-05 02:52:00,1.619,1.6191,1.6184,1.619,136300000.0
2006-01-05 02:53:00,1.6191,1.6194,1.6189,1.6193,136300000.0
2006-01-05 02:54:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-01-05 02:55:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-05 02:56:00,1.6191,1.6194,1.6181,1.6184,136300000.0
2006-01-05 02:57:00,1.6185,1.619,1.6185,1.6189,136300000.0
2006-01-05 02:58:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-01-05 02:59:00,1.6187,1.6187,1.6181,1.6185,136300000.0
2006-01-05 03:00:00,1.6188,1.6188,1.6184,1.6184,136300000.0
2006-01-05 03:01:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2006-01-05 03:02:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-05 03:03:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2006-01-05 03:04:00,1.6184,1.6191,1.6181,1.6191,136300000.0
2006-01-05 03:05:00,1.619,1.6191,1.6189,1.6189,136300000.0
2006-01-05 03:06:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-01-05 03:07:00,1.6189,1.6198,1.6185,1.6197,136300000.0
2006-01-05 03:08:00,1.6196,1.6196,1.6194,1.6195,136300000.0
2006-01-05 03:09:00,1.6196,1.6196,1.6191,1.6194,136300000.0
2006-01-05 03:10:00,1.6193,1.6193,1.6181,1.6191,136300000.0
2006-01-05 03:11:00,1.6181,1.6188,1.6175,1.6175,136300000.0
2006-01-05 03:12:00,1.6179,1.6181,1.6178,1.6179,136300000.0
2006-01-05 03:13:00,1.6181,1.6181,1.6178,1.618,136300000.0
2006-01-05 03:14:00,1.6181,1.6184,1.6179,1.6184,136300000.0
2006-01-05 03:15:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2006-01-05 03:16:00,1.6185,1.6185,1.6181,1.6185,136300000.0
2006-01-05 03:17:00,1.6184,1.6189,1.6181,1.6188,136300000.0
2006-01-05 03:18:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-01-05 03:19:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-01-05 03:20:00,1.6184,1.6188,1.6181,1.6187,136300000.0
2006-01-05 03:21:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-01-05 03:22:00,1.6189,1.6193,1.6188,1.6193,136300000.0
2006-01-05 03:23:00,1.6194,1.6194,1.6189,1.619,136300000.0
2006-01-05 03:24:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-01-05 03:25:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-01-05 03:26:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-01-05 03:27:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-05 03:28:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-05 03:29:00,1.6185,1.619,1.6185,1.6187,136300000.0
2006-01-05 03:30:00,1.6188,1.6188,1.6184,1.6185,136300000.0
2006-01-05 03:31:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-05 03:32:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-05 03:33:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-05 03:35:00,1.618,1.6181,1.6178,1.618,136300000.0
2006-01-05 03:36:00,1.6179,1.618,1.6179,1.618,136300000.0
2006-01-05 03:37:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-05 03:39:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-05 03:40:00,1.618,1.6181,1.6175,1.6175,136300000.0
2006-01-05 03:41:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-05 03:42:00,1.6184,1.6184,1.618,1.6181,136300000.0
2006-01-05 03:43:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2006-01-05 03:44:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2006-01-05 03:45:00,1.6178,1.6181,1.6175,1.6177,136300000.0
2006-01-05 03:46:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2006-01-05 03:47:00,1.6177,1.6181,1.6175,1.618,136300000.0
2006-01-05 03:48:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2006-01-05 03:50:00,1.618,1.6181,1.6178,1.6178,136300000.0
2006-01-05 03:51:00,1.6179,1.618,1.6178,1.6178,136300000.0
2006-01-05 03:52:00,1.6177,1.618,1.6175,1.618,136300000.0
2006-01-05 03:53:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2006-01-05 03:54:00,1.6178,1.618,1.6177,1.618,136300000.0
2006-01-05 03:55:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-01-05 03:56:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2006-01-05 03:58:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-01-05 03:59:00,1.6178,1.6179,1.6178,1.6178,136300000.0
2006-01-05 04:01:00,1.6177,1.618,1.6175,1.6179,136300000.0
2006-01-05 04:02:00,1.618,1.618,1.618,1.618,136300000.0
2006-01-05 04:03:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-05 04:04:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-05 04:05:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-01-05 04:06:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-05 04:08:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-05 04:09:00,1.6184,1.6194,1.6184,1.6191,136300000.0
2006-01-05 04:10:00,1.619,1.6193,1.6189,1.6189,136300000.0
2006-01-05 04:11:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-05 04:12:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-01-05 04:13:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-05 04:14:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-05 04:15:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-05 04:17:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 04:18:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-05 04:19:00,1.6184,1.6191,1.6181,1.619,136300000.0
2006-01-05 04:20:00,1.6189,1.6189,1.6181,1.6185,136300000.0
2006-01-05 04:21:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-05 04:22:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-05 04:23:00,1.6184,1.6187,1.6181,1.6184,136300000.0
2006-01-05 04:24:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2006-01-05 04:25:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2006-01-05 04:26:00,1.6188,1.619,1.6188,1.6189,136300000.0
2006-01-05 04:27:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-05 04:28:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-01-05 04:29:00,1.619,1.6202,1.619,1.6195,136300000.0
2006-01-05 04:30:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-01-05 04:31:00,1.6191,1.6194,1.619,1.619,136300000.0
2006-01-05 04:32:00,1.6191,1.6193,1.619,1.619,136300000.0
2006-01-05 04:33:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-01-05 04:34:00,1.6189,1.619,1.6185,1.6185,136300000.0
2006-01-05 04:35:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-01-05 04:36:00,1.6188,1.6188,1.6185,1.6188,136300000.0
2006-01-05 04:37:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-01-05 04:38:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-05 04:39:00,1.6189,1.6189,1.6185,1.6187,136300000.0
2006-01-05 04:40:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-01-05 04:41:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-01-05 04:42:00,1.6188,1.619,1.6185,1.6188,136300000.0
2006-01-05 04:43:00,1.6187,1.6189,1.6187,1.6187,136300000.0
2006-01-05 04:44:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2006-01-05 04:45:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2006-01-05 04:46:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2006-01-05 04:47:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-05 04:48:00,1.618,1.6184,1.6179,1.6181,136300000.0
2006-01-05 04:49:00,1.6184,1.6187,1.618,1.6181,136300000.0
2006-01-05 04:50:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2006-01-05 04:51:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-01-05 04:52:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-05 04:53:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-01-05 04:54:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-05 04:55:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-05 04:56:00,1.6185,1.6188,1.6185,1.6188,136300000.0
2006-01-05 04:57:00,1.6189,1.619,1.6185,1.6187,136300000.0
2006-01-05 04:58:00,1.6185,1.6189,1.6185,1.6188,136300000.0
2006-01-05 04:59:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 05:00:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 05:01:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 05:02:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2006-01-05 05:03:00,1.6188,1.6191,1.6184,1.6184,136300000.0
2006-01-05 05:05:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2006-01-05 05:07:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2006-01-05 05:08:00,1.6185,1.6188,1.6175,1.6185,136300000.0
2006-01-05 05:09:00,1.6184,1.6189,1.6184,1.6188,136300000.0
2006-01-05 05:10:00,1.6189,1.6189,1.6181,1.6187,136300000.0
2006-01-05 05:11:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-01-05 05:12:00,1.6188,1.619,1.6181,1.6185,136300000.0
2006-01-05 05:13:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-05 05:14:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-05 05:15:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-05 05:16:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 05:19:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2006-01-05 05:20:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2006-01-05 05:21:00,1.6185,1.6188,1.6185,1.6188,136300000.0
2006-01-05 05:22:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-05 05:23:00,1.6189,1.6189,1.6184,1.6185,136300000.0
2006-01-05 05:24:00,1.6187,1.6187,1.6181,1.6187,136300000.0
2006-01-05 05:25:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-05 05:27:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 05:28:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2006-01-05 05:29:00,1.6185,1.6187,1.6181,1.6181,136300000.0
2006-01-05 05:30:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-05 05:32:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-05 05:33:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-05 05:34:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-01-05 05:36:00,1.6177,1.6181,1.6177,1.618,136300000.0
2006-01-05 05:37:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-05 05:38:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-05 05:39:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-05 05:40:00,1.618,1.6181,1.6178,1.6179,136300000.0
2006-01-05 05:41:00,1.6181,1.6181,1.6179,1.618,136300000.0
2006-01-05 05:42:00,1.6178,1.618,1.6178,1.6178,136300000.0
2006-01-05 05:43:00,1.6175,1.6178,1.6175,1.6175,136300000.0
2006-01-05 05:44:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-01-05 05:45:00,1.6179,1.6179,1.6177,1.6179,136300000.0
2006-01-05 05:46:00,1.6178,1.6181,1.6175,1.6178,136300000.0
2006-01-05 05:47:00,1.618,1.6181,1.6179,1.6179,136300000.0
2006-01-05 05:48:00,1.618,1.6181,1.6178,1.6181,136300000.0
2006-01-05 05:49:00,1.6185,1.6187,1.6181,1.6185,136300000.0
2006-01-05 05:50:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-05 05:51:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-01-05 05:53:00,1.6187,1.6187,1.6181,1.6184,136300000.0
2006-01-05 05:54:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-05 05:55:00,1.6184,1.6187,1.618,1.618,136300000.0
2006-01-05 05:56:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-01-05 05:57:00,1.6181,1.6181,1.6178,1.618,136300000.0
2006-01-05 05:58:00,1.6179,1.618,1.6178,1.6179,136300000.0
2006-01-05 06:00:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2006-01-05 06:02:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-05 06:03:00,1.6181,1.6187,1.6181,1.6185,136300000.0
2006-01-05 06:04:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-05 06:05:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-05 06:06:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2006-01-05 06:07:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-05 06:08:00,1.6185,1.6188,1.6184,1.6185,136300000.0
2006-01-05 06:09:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2006-01-05 06:10:00,1.6185,1.619,1.6181,1.6184,136300000.0
2006-01-05 06:11:00,1.6181,1.6189,1.6181,1.6188,136300000.0
2006-01-05 06:12:00,1.6187,1.6187,1.6181,1.6181,136300000.0
2006-01-05 06:13:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-05 06:14:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-05 06:15:00,1.6185,1.6187,1.6181,1.6181,136300000.0
2006-01-05 06:16:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-05 06:17:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-05 06:18:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-05 06:20:00,1.618,1.618,1.618,1.618,136300000.0
2006-01-05 06:21:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-05 06:22:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-05 06:23:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-05 06:24:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-05 06:25:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-05 06:26:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-05 06:27:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-01-05 06:28:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2006-01-05 06:29:00,1.6191,1.6196,1.619,1.6191,136300000.0
2006-01-05 06:30:00,1.6194,1.6194,1.6189,1.6189,136300000.0
2006-01-05 06:31:00,1.6188,1.619,1.6185,1.6188,136300000.0
2006-01-05 06:32:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-01-05 06:33:00,1.6188,1.6189,1.6185,1.6185,136300000.0
2006-01-05 06:35:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-05 06:36:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-05 06:37:00,1.6187,1.6194,1.6181,1.6181,136300000.0
2006-01-05 06:38:00,1.6184,1.6187,1.6181,1.6181,136300000.0
2006-01-05 06:39:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-05 06:40:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-01-05 06:41:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2006-01-05 06:42:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2006-01-05 06:43:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 06:44:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-05 06:45:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 06:46:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-01-05 06:47:00,1.6187,1.619,1.6187,1.619,136300000.0
2006-01-05 06:48:00,1.6189,1.619,1.6187,1.6189,136300000.0
2006-01-05 06:49:00,1.6188,1.6189,1.6185,1.6185,136300000.0
2006-01-05 06:50:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-01-05 06:51:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-05 06:52:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-01-05 06:53:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2006-01-05 06:54:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-05 06:55:00,1.619,1.6191,1.6188,1.6189,136300000.0
2006-01-05 06:56:00,1.6188,1.6191,1.6187,1.619,136300000.0
2006-01-05 06:57:00,1.6188,1.6194,1.6188,1.6193,136300000.0
2006-01-05 06:58:00,1.6194,1.6194,1.6191,1.6193,136300000.0
2006-01-05 06:59:00,1.6194,1.6196,1.6193,1.6194,136300000.0
2006-01-05 07:00:00,1.6193,1.6199,1.6193,1.6197,136300000.0
2006-01-05 07:01:00,1.6196,1.6197,1.6193,1.6195,136300000.0
2006-01-05 07:02:00,1.6196,1.6197,1.6194,1.6197,136300000.0
2006-01-05 07:03:00,1.6195,1.6196,1.6191,1.6194,136300000.0
2006-01-05 07:04:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2006-01-05 07:06:00,1.6195,1.6197,1.6193,1.6196,136300000.0
2006-01-05 07:07:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2006-01-05 07:08:00,1.6197,1.6199,1.6196,1.6196,136300000.0
2006-01-05 07:09:00,1.6196,1.6196,1.6193,1.6194,136300000.0
2006-01-05 07:10:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-01-05 07:11:00,1.6197,1.6197,1.619,1.619,136300000.0
2006-01-05 07:12:00,1.6191,1.6195,1.619,1.619,136300000.0
2006-01-05 07:13:00,1.6191,1.6195,1.619,1.6191,136300000.0
2006-01-05 07:14:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2006-01-05 07:15:00,1.6193,1.6194,1.619,1.619,136300000.0
2006-01-05 07:16:00,1.6191,1.6193,1.619,1.6191,136300000.0
2006-01-05 07:18:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2006-01-05 07:19:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-05 07:20:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-05 07:21:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-01-05 07:22:00,1.6191,1.6194,1.6188,1.6188,136300000.0
2006-01-05 07:23:00,1.6185,1.6194,1.6185,1.619,136300000.0
2006-01-05 07:24:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-05 07:25:00,1.619,1.6193,1.6188,1.6188,136300000.0
2006-01-05 07:26:00,1.6189,1.6191,1.6185,1.619,136300000.0
2006-01-05 07:27:00,1.6191,1.6193,1.6189,1.619,136300000.0
2006-01-05 07:28:00,1.6191,1.6198,1.6191,1.6198,136300000.0
2006-01-05 07:29:00,1.6196,1.6199,1.6194,1.6198,136300000.0
2006-01-05 07:30:00,1.6199,1.6199,1.6193,1.6194,136300000.0
2006-01-05 07:31:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-05 07:32:00,1.6195,1.6195,1.619,1.6195,136300000.0
2006-01-05 07:33:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-01-05 07:34:00,1.619,1.6193,1.6189,1.6191,136300000.0
2006-01-05 07:35:00,1.619,1.6191,1.6188,1.6191,136300000.0
2006-01-05 07:37:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-05 07:38:00,1.619,1.6191,1.6187,1.6189,136300000.0
2006-01-05 07:39:00,1.619,1.619,1.6185,1.6185,136300000.0
2006-01-05 07:40:00,1.6187,1.619,1.6187,1.6187,136300000.0
2006-01-05 07:41:00,1.6185,1.6191,1.6185,1.6188,136300000.0
2006-01-05 07:42:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 07:43:00,1.6187,1.6188,1.6184,1.6187,136300000.0
2006-01-05 07:44:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2006-01-05 07:45:00,1.6187,1.619,1.6185,1.619,136300000.0
2006-01-05 07:46:00,1.6189,1.619,1.6185,1.6188,136300000.0
2006-01-05 07:47:00,1.6191,1.6191,1.6185,1.6191,136300000.0
2006-01-05 07:48:00,1.619,1.619,1.6187,1.6187,136300000.0
2006-01-05 07:49:00,1.6188,1.6191,1.6185,1.6191,136300000.0
2006-01-05 07:50:00,1.619,1.6191,1.6189,1.6191,136300000.0
2006-01-05 07:51:00,1.619,1.6191,1.6187,1.6191,136300000.0
2006-01-05 07:52:00,1.619,1.6193,1.6187,1.6193,136300000.0
2006-01-05 07:53:00,1.6191,1.6194,1.6188,1.6188,136300000.0
2006-01-05 07:54:00,1.6189,1.6191,1.6188,1.6189,136300000.0
2006-01-05 07:55:00,1.6188,1.6191,1.6187,1.6191,136300000.0
2006-01-05 07:56:00,1.6193,1.6194,1.619,1.6194,136300000.0
2006-01-05 07:57:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-01-05 07:58:00,1.6194,1.6197,1.6191,1.6197,136300000.0
2006-01-05 07:59:00,1.6196,1.6196,1.619,1.619,136300000.0
2006-01-05 08:00:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-01-05 08:01:00,1.6189,1.619,1.6184,1.6189,136300000.0
2006-01-05 08:02:00,1.6188,1.6196,1.6185,1.6189,136300000.0
2006-01-05 08:03:00,1.6191,1.6191,1.6187,1.6189,136300000.0
2006-01-05 08:04:00,1.619,1.6195,1.6188,1.6195,136300000.0
2006-01-05 08:05:00,1.6196,1.6196,1.6191,1.6195,136300000.0
2006-01-05 08:06:00,1.6196,1.6199,1.6193,1.6193,136300000.0
2006-01-05 08:07:00,1.6195,1.6199,1.6194,1.6198,136300000.0
2006-01-05 08:08:00,1.6196,1.6198,1.6193,1.6193,136300000.0
2006-01-05 08:09:00,1.6193,1.6193,1.6185,1.619,136300000.0
2006-01-05 08:10:00,1.6189,1.6191,1.6188,1.6189,136300000.0
2006-01-05 08:11:00,1.6188,1.6191,1.6185,1.6191,136300000.0
2006-01-05 08:12:00,1.6193,1.6193,1.6188,1.6189,136300000.0
2006-01-05 08:13:00,1.619,1.6194,1.6187,1.6194,136300000.0
2006-01-05 08:14:00,1.6193,1.6193,1.6189,1.619,136300000.0
2006-01-05 08:15:00,1.6189,1.6195,1.6189,1.6194,136300000.0
2006-01-05 08:16:00,1.6193,1.6194,1.619,1.6191,136300000.0
2006-01-05 08:17:00,1.6193,1.6195,1.6189,1.619,136300000.0
2006-01-05 08:18:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2006-01-05 08:19:00,1.6188,1.6189,1.6184,1.6184,136300000.0
2006-01-05 08:20:00,1.6185,1.6189,1.6184,1.6185,136300000.0
2006-01-05 08:21:00,1.6187,1.6189,1.618,1.618,136300000.0
2006-01-05 08:22:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2006-01-05 08:23:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-01-05 08:25:00,1.618,1.6181,1.618,1.618,136300000.0
2006-01-05 08:26:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-05 08:27:00,1.618,1.618,1.6178,1.6178,136300000.0
2006-01-05 08:28:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2006-01-05 08:29:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-01-05 08:30:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2006-01-05 08:31:00,1.6178,1.6181,1.6173,1.6174,136300000.0
2006-01-05 08:32:00,1.6175,1.6179,1.6174,1.6175,136300000.0
2006-01-05 08:33:00,1.6177,1.6184,1.6175,1.6184,136300000.0
2006-01-05 08:34:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-05 08:35:00,1.618,1.6181,1.6178,1.618,136300000.0
2006-01-05 08:36:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2006-01-05 08:37:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2006-01-05 08:38:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2006-01-05 08:39:00,1.6179,1.618,1.6174,1.6174,136300000.0
2006-01-05 08:40:00,1.6173,1.6177,1.6169,1.6175,136300000.0
2006-01-05 08:41:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2006-01-05 08:42:00,1.6179,1.6181,1.6178,1.618,136300000.0
2006-01-05 08:43:00,1.6179,1.6181,1.6178,1.618,136300000.0
2006-01-05 08:44:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-05 08:45:00,1.6179,1.6181,1.6175,1.6181,136300000.0
2006-01-05 08:46:00,1.618,1.618,1.6175,1.6175,136300000.0
2006-01-05 08:47:00,1.6177,1.6177,1.6173,1.6177,136300000.0
2006-01-05 08:48:00,1.6178,1.6184,1.6178,1.618,136300000.0
2006-01-05 08:49:00,1.6179,1.6181,1.6178,1.6179,136300000.0
2006-01-05 08:50:00,1.618,1.6181,1.6177,1.6178,136300000.0
2006-01-05 08:51:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2006-01-05 08:52:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-05 08:53:00,1.6185,1.619,1.6185,1.619,136300000.0
2006-01-05 08:54:00,1.6191,1.6191,1.6185,1.6187,136300000.0
2006-01-05 08:55:00,1.6185,1.6191,1.6185,1.6189,136300000.0
2006-01-05 08:56:00,1.619,1.6193,1.6188,1.6191,136300000.0
2006-01-05 08:57:00,1.6193,1.6193,1.6187,1.6188,136300000.0
2006-01-05 08:58:00,1.6187,1.6189,1.6185,1.6185,136300000.0
2006-01-05 08:59:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-01-05 09:00:00,1.6184,1.6187,1.6181,1.6185,136300000.0
2006-01-05 09:01:00,1.6187,1.6194,1.6185,1.619,136300000.0
2006-01-05 09:02:00,1.6189,1.6191,1.6187,1.6187,136300000.0
2006-01-05 09:03:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-01-05 09:04:00,1.6188,1.6188,1.6185,1.6188,136300000.0
2006-01-05 09:05:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-01-05 09:06:00,1.619,1.6193,1.6189,1.619,136300000.0
2006-01-05 09:07:00,1.6191,1.6197,1.6189,1.6191,136300000.0
2006-01-05 09:08:00,1.6193,1.62,1.6191,1.6197,136300000.0
2006-01-05 09:09:00,1.6198,1.6198,1.6191,1.6194,136300000.0
2006-01-05 09:10:00,1.6195,1.6198,1.6194,1.6198,136300000.0
2006-01-05 09:11:00,1.6199,1.62,1.6197,1.6198,136300000.0
2006-01-05 09:12:00,1.6199,1.6199,1.6195,1.6196,136300000.0
2006-01-05 09:13:00,1.6195,1.6196,1.6191,1.6196,136300000.0
2006-01-05 09:14:00,1.6194,1.6196,1.6193,1.6193,136300000.0
2006-01-05 09:15:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-05 09:16:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-05 09:17:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-05 09:18:00,1.6193,1.6193,1.619,1.619,136300000.0
2006-01-05 09:19:00,1.6191,1.6191,1.6185,1.6185,136300000.0
2006-01-05 09:20:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-01-05 09:21:00,1.6187,1.6189,1.6185,1.6189,136300000.0
2006-01-05 09:22:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2006-01-05 09:23:00,1.6185,1.6191,1.6185,1.6191,136300000.0
2006-01-05 09:24:00,1.619,1.6193,1.6188,1.6193,136300000.0
2006-01-05 09:25:00,1.6201,1.6201,1.6197,1.6199,136300000.0
2006-01-05 09:26:00,1.6198,1.6198,1.6192,1.6195,136300000.0
2006-01-05 09:27:00,1.6198,1.62,1.6197,1.6197,136300000.0
2006-01-05 09:28:00,1.6199,1.6202,1.6195,1.6195,136300000.0
2006-01-05 09:29:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2006-01-05 09:30:00,1.62,1.62,1.6192,1.6192,136300000.0
2006-01-05 09:31:00,1.6193,1.6193,1.619,1.619,136300000.0
2006-01-05 09:32:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-01-05 09:33:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-05 09:34:00,1.6191,1.6191,1.6186,1.6186,136300000.0
2006-01-05 09:35:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2006-01-05 09:36:00,1.6187,1.6192,1.6185,1.6191,136300000.0
2006-01-05 09:37:00,1.6189,1.6192,1.6188,1.6189,136300000.0
2006-01-05 09:38:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-05 09:39:00,1.6192,1.6194,1.6189,1.6191,136300000.0
2006-01-05 09:40:00,1.6193,1.6193,1.6191,1.6192,136300000.0
2006-01-05 09:41:00,1.6193,1.6195,1.6191,1.6191,136300000.0
2006-01-05 09:42:00,1.6193,1.6193,1.6188,1.6189,136300000.0
2006-01-05 09:43:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-05 09:44:00,1.6191,1.6192,1.619,1.6191,136300000.0
2006-01-05 09:45:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-01-05 09:46:00,1.6193,1.6193,1.6185,1.6185,136300000.0
2006-01-05 09:47:00,1.6189,1.6192,1.6187,1.6189,136300000.0
2006-01-05 09:48:00,1.619,1.6192,1.6185,1.6185,136300000.0
2006-01-05 09:49:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-01-05 09:50:00,1.6189,1.6191,1.6189,1.6189,136300000.0
2006-01-05 09:51:00,1.6188,1.6189,1.6186,1.6189,136300000.0
2006-01-05 09:52:00,1.6188,1.6193,1.6186,1.619,136300000.0
2006-01-05 09:53:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-05 09:54:00,1.6192,1.62,1.6191,1.62,136300000.0
2006-01-05 09:55:00,1.6201,1.6216,1.6194,1.6203,136300000.0
2006-01-05 09:56:00,1.6205,1.6206,1.6198,1.6199,136300000.0
2006-01-05 09:57:00,1.6195,1.6204,1.6195,1.6203,136300000.0
2006-01-05 09:58:00,1.62,1.6201,1.62,1.6201,136300000.0
2006-01-05 09:59:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2006-01-05 10:00:00,1.6203,1.6205,1.6198,1.6198,136300000.0
2006-01-05 10:01:00,1.6199,1.6199,1.6191,1.6194,136300000.0
2006-01-05 10:02:00,1.6197,1.6201,1.6197,1.6201,136300000.0
2006-01-05 10:03:00,1.6199,1.6202,1.6198,1.6202,136300000.0
2006-01-05 10:04:00,1.6203,1.6203,1.6193,1.6194,136300000.0
2006-01-05 10:05:00,1.6195,1.6199,1.6193,1.6196,136300000.0
2006-01-05 10:06:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2006-01-05 10:07:00,1.6194,1.6198,1.6194,1.6197,136300000.0
2006-01-05 10:08:00,1.6202,1.6203,1.6196,1.6202,136300000.0
2006-01-05 10:09:00,1.6203,1.6204,1.6199,1.6199,136300000.0
2006-01-05 10:10:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-01-05 10:11:00,1.6196,1.6198,1.6194,1.6197,136300000.0
2006-01-05 10:12:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2006-01-05 10:13:00,1.6196,1.6198,1.6196,1.6197,136300000.0
2006-01-05 10:14:00,1.6198,1.6198,1.6196,1.6197,136300000.0
2006-01-05 10:15:00,1.6198,1.6198,1.6194,1.6196,136300000.0
2006-01-05 10:16:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-01-05 10:17:00,1.6201,1.6201,1.6197,1.6198,136300000.0
2006-01-05 10:18:00,1.6197,1.62,1.6197,1.6199,136300000.0
2006-01-05 10:19:00,1.6201,1.6201,1.6196,1.6196,136300000.0
2006-01-05 10:20:00,1.6195,1.6198,1.6195,1.6198,136300000.0
2006-01-05 10:21:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2006-01-05 10:22:00,1.6198,1.62,1.6197,1.6197,136300000.0
2006-01-05 10:23:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-01-05 10:24:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-01-05 10:25:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-01-05 10:26:00,1.6198,1.6203,1.6198,1.6202,136300000.0
2006-01-05 10:27:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2006-01-05 10:28:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2006-01-05 10:29:00,1.6201,1.6201,1.6198,1.6198,136300000.0
2006-01-05 10:30:00,1.6199,1.6204,1.6199,1.62,136300000.0
2006-01-05 10:31:00,1.6202,1.6202,1.6193,1.6193,136300000.0
2006-01-05 10:32:00,1.6195,1.6195,1.6189,1.6189,136300000.0
2006-01-05 10:33:00,1.6191,1.6191,1.6188,1.6191,136300000.0
2006-01-05 10:34:00,1.6192,1.6192,1.6186,1.6191,136300000.0
2006-01-05 10:35:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2006-01-05 10:36:00,1.619,1.6192,1.619,1.6192,136300000.0
2006-01-05 10:37:00,1.6194,1.6198,1.6189,1.6193,136300000.0
2006-01-05 10:38:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-01-05 10:39:00,1.6194,1.6195,1.6192,1.6195,136300000.0
2006-01-05 10:40:00,1.6191,1.6198,1.6189,1.6193,136300000.0
2006-01-05 10:41:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2006-01-05 10:42:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2006-01-05 10:43:00,1.6195,1.6197,1.6191,1.6191,136300000.0
2006-01-05 10:44:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-05 10:45:00,1.6195,1.6199,1.6195,1.6198,136300000.0
2006-01-05 10:46:00,1.6196,1.62,1.6194,1.6197,136300000.0
2006-01-05 10:47:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-01-05 10:48:00,1.6196,1.6199,1.6195,1.6196,136300000.0
2006-01-05 10:49:00,1.6198,1.6201,1.6197,1.6198,136300000.0
2006-01-05 10:50:00,1.6199,1.6203,1.6198,1.62,136300000.0
2006-01-05 10:51:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-05 10:52:00,1.6198,1.6201,1.6198,1.62,136300000.0
2006-01-05 10:53:00,1.6202,1.6203,1.62,1.62,136300000.0
2006-01-05 10:54:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2006-01-05 10:55:00,1.6201,1.6202,1.6199,1.6202,136300000.0
2006-01-05 10:56:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2006-01-05 10:57:00,1.6203,1.6203,1.6198,1.6199,136300000.0
2006-01-05 10:58:00,1.6202,1.6202,1.6195,1.6195,136300000.0
2006-01-05 10:59:00,1.62,1.6206,1.6199,1.6205,136300000.0
2006-01-05 11:00:00,1.6206,1.6207,1.6205,1.6206,136300000.0
2006-01-05 11:01:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2006-01-05 11:02:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2006-01-05 11:03:00,1.6205,1.6207,1.6204,1.6204,136300000.0
2006-01-05 11:04:00,1.6205,1.6208,1.6205,1.6207,136300000.0
2006-01-05 11:05:00,1.6211,1.6211,1.6201,1.6205,136300000.0
2006-01-05 11:06:00,1.6206,1.621,1.6204,1.6209,136300000.0
2006-01-05 11:07:00,1.6208,1.6208,1.6202,1.6206,136300000.0
2006-01-05 11:08:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2006-01-05 11:09:00,1.6203,1.6206,1.6203,1.6203,136300000.0
2006-01-05 11:10:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2006-01-05 11:11:00,1.6203,1.6207,1.6203,1.6206,136300000.0
2006-01-05 11:12:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2006-01-05 11:13:00,1.6204,1.6204,1.6201,1.6202,136300000.0
2006-01-05 11:14:00,1.6205,1.6205,1.62,1.62,136300000.0
2006-01-05 11:15:00,1.6201,1.6204,1.6201,1.6202,136300000.0
2006-01-05 11:16:00,1.6201,1.6201,1.6199,1.6199,136300000.0
2006-01-05 11:17:00,1.6196,1.6201,1.6196,1.6201,136300000.0
2006-01-05 11:18:00,1.62,1.6202,1.62,1.6201,136300000.0
2006-01-05 11:19:00,1.62,1.6203,1.62,1.62,136300000.0
2006-01-05 11:20:00,1.6198,1.6201,1.6198,1.6199,136300000.0
2006-01-05 11:21:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-01-05 11:22:00,1.6197,1.6201,1.6197,1.6198,136300000.0
2006-01-05 11:23:00,1.6199,1.6201,1.6197,1.6198,136300000.0
2006-01-05 11:24:00,1.6202,1.6202,1.62,1.6202,136300000.0
2006-01-05 11:25:00,1.6204,1.6209,1.6204,1.6208,136300000.0
2006-01-05 11:26:00,1.6207,1.6207,1.6205,1.6205,136300000.0
2006-01-05 11:27:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2006-01-05 11:28:00,1.6207,1.6207,1.6203,1.6203,136300000.0
2006-01-05 11:29:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2006-01-05 11:30:00,1.6202,1.6208,1.6202,1.6206,136300000.0
2006-01-05 11:31:00,1.6204,1.6208,1.6203,1.6208,136300000.0
2006-01-05 11:32:00,1.6207,1.6212,1.6207,1.6209,136300000.0
2006-01-05 11:33:00,1.621,1.6212,1.621,1.6212,136300000.0
2006-01-05 11:34:00,1.6211,1.6212,1.6207,1.6209,136300000.0
2006-01-05 11:35:00,1.6204,1.6211,1.6204,1.6205,136300000.0
2006-01-05 11:36:00,1.6208,1.6208,1.6205,1.6208,136300000.0
2006-01-05 11:37:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2006-01-05 11:38:00,1.6203,1.6206,1.6202,1.6205,136300000.0
2006-01-05 11:39:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2006-01-05 11:40:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2006-01-05 11:41:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-01-05 11:42:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-01-05 11:43:00,1.6199,1.6199,1.6195,1.6196,136300000.0
2006-01-05 11:44:00,1.6199,1.6201,1.6198,1.6198,136300000.0
2006-01-05 11:45:00,1.62,1.62,1.6192,1.6192,136300000.0
2006-01-05 11:46:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2006-01-05 11:47:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-05 11:48:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-05 11:49:00,1.6187,1.6193,1.6184,1.6186,136300000.0
2006-01-05 11:50:00,1.6189,1.6189,1.6182,1.6182,136300000.0
2006-01-05 11:51:00,1.6185,1.6185,1.6179,1.6179,136300000.0
2006-01-05 11:52:00,1.618,1.6185,1.618,1.6185,136300000.0
2006-01-05 11:53:00,1.6184,1.6191,1.6184,1.6191,136300000.0
2006-01-05 11:54:00,1.6188,1.6193,1.6188,1.6191,136300000.0
2006-01-05 11:55:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-01-05 11:56:00,1.6194,1.6194,1.6187,1.6188,136300000.0
2006-01-05 11:57:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-01-05 11:58:00,1.6191,1.6194,1.6184,1.6192,136300000.0
2006-01-05 11:59:00,1.6193,1.6196,1.6191,1.6196,136300000.0
2006-01-05 12:00:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2006-01-05 12:01:00,1.6194,1.6194,1.6191,1.6192,136300000.0
2006-01-05 12:02:00,1.6193,1.6193,1.619,1.619,136300000.0
2006-01-05 12:03:00,1.6189,1.6191,1.6186,1.6191,136300000.0
2006-01-05 12:04:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2006-01-05 12:05:00,1.619,1.6192,1.6189,1.619,136300000.0
2006-01-05 12:06:00,1.6191,1.6193,1.6187,1.6191,136300000.0
2006-01-05 12:07:00,1.6192,1.6192,1.6188,1.619,136300000.0
2006-01-05 12:08:00,1.6193,1.6194,1.6188,1.6191,136300000.0
2006-01-05 12:09:00,1.6195,1.6202,1.6195,1.6202,136300000.0
2006-01-05 12:10:00,1.6206,1.6206,1.6201,1.6203,136300000.0
2006-01-05 12:11:00,1.6205,1.6208,1.6201,1.6204,136300000.0
2006-01-05 12:12:00,1.6205,1.6205,1.6201,1.6204,136300000.0
2006-01-05 12:13:00,1.6207,1.6207,1.6203,1.6203,136300000.0
2006-01-05 12:14:00,1.6204,1.6206,1.6201,1.6201,136300000.0
2006-01-05 12:15:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2006-01-05 12:16:00,1.6203,1.6207,1.6202,1.6205,136300000.0
2006-01-05 12:17:00,1.6212,1.6217,1.621,1.6214,136300000.0
2006-01-05 12:18:00,1.6215,1.622,1.6215,1.6218,136300000.0
2006-01-05 12:19:00,1.6215,1.6223,1.6215,1.6221,136300000.0
2006-01-05 12:20:00,1.6222,1.6224,1.6222,1.6222,136300000.0
2006-01-05 12:21:00,1.6221,1.6228,1.6221,1.6227,136300000.0
2006-01-05 12:22:00,1.6228,1.6232,1.6225,1.6229,136300000.0
2006-01-05 12:23:00,1.6227,1.6233,1.6227,1.6233,136300000.0
2006-01-05 12:24:00,1.6232,1.6232,1.6222,1.6227,136300000.0
2006-01-05 12:25:00,1.6226,1.6227,1.6218,1.6222,136300000.0
2006-01-05 12:26:00,1.6225,1.6226,1.6223,1.6223,136300000.0
2006-01-05 12:27:00,1.6222,1.6228,1.6221,1.6222,136300000.0
2006-01-05 12:28:00,1.6223,1.6223,1.6219,1.6219,136300000.0
2006-01-05 12:29:00,1.6222,1.6223,1.622,1.6222,136300000.0
2006-01-05 12:30:00,1.6223,1.6223,1.6219,1.6219,136300000.0
2006-01-05 12:31:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2006-01-05 12:32:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-05 12:33:00,1.6219,1.622,1.6217,1.6218,136300000.0
2006-01-05 12:34:00,1.6222,1.6222,1.622,1.6221,136300000.0
2006-01-05 12:35:00,1.6223,1.6223,1.6218,1.6218,136300000.0
2006-01-05 12:36:00,1.6219,1.6221,1.6217,1.6219,136300000.0
2006-01-05 12:37:00,1.622,1.6221,1.6218,1.6221,136300000.0
2006-01-05 12:38:00,1.622,1.6221,1.6215,1.6216,136300000.0
2006-01-05 12:39:00,1.6216,1.6216,1.6212,1.6212,136300000.0
2006-01-05 12:40:00,1.6214,1.6214,1.6208,1.6208,136300000.0
2006-01-05 12:41:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2006-01-05 12:42:00,1.6213,1.6213,1.6208,1.6208,136300000.0
2006-01-05 12:43:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-05 12:44:00,1.621,1.621,1.6206,1.621,136300000.0
2006-01-05 12:45:00,1.6209,1.6211,1.6208,1.6208,136300000.0
2006-01-05 12:46:00,1.621,1.621,1.6208,1.621,136300000.0
2006-01-05 12:47:00,1.6211,1.6211,1.6207,1.6208,136300000.0
2006-01-05 12:48:00,1.6211,1.6211,1.6207,1.6209,136300000.0
2006-01-05 12:49:00,1.621,1.6213,1.6209,1.6209,136300000.0
2006-01-05 12:50:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2006-01-05 12:51:00,1.6208,1.6209,1.6207,1.6207,136300000.0
2006-01-05 12:52:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-05 12:53:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2006-01-05 12:54:00,1.6208,1.6211,1.6205,1.6205,136300000.0
2006-01-05 12:55:00,1.6206,1.6212,1.6206,1.6209,136300000.0
2006-01-05 12:56:00,1.6208,1.6212,1.6207,1.6208,136300000.0
2006-01-05 12:57:00,1.6211,1.6214,1.6209,1.6209,136300000.0
2006-01-05 12:58:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2006-01-05 12:59:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2006-01-05 13:00:00,1.6204,1.6207,1.6204,1.6206,136300000.0
2006-01-05 13:01:00,1.6207,1.6207,1.6204,1.6204,136300000.0
2006-01-05 13:02:00,1.6205,1.621,1.6205,1.621,136300000.0
2006-01-05 13:03:00,1.6209,1.6214,1.6209,1.6214,136300000.0
2006-01-05 13:04:00,1.6213,1.6215,1.621,1.6211,136300000.0
2006-01-05 13:05:00,1.6213,1.6215,1.6213,1.6213,136300000.0
2006-01-05 13:06:00,1.6215,1.6217,1.6211,1.6213,136300000.0
2006-01-05 13:07:00,1.6215,1.6215,1.6211,1.6211,136300000.0
2006-01-05 13:08:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-05 13:09:00,1.621,1.621,1.6207,1.6207,136300000.0
2006-01-05 13:10:00,1.621,1.621,1.6207,1.6208,136300000.0
2006-01-05 13:11:00,1.6206,1.6211,1.6206,1.6206,136300000.0
2006-01-05 13:12:00,1.6207,1.6208,1.6206,1.6206,136300000.0
2006-01-05 13:13:00,1.6208,1.621,1.6208,1.6209,136300000.0
2006-01-05 13:14:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-05 13:15:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2006-01-05 13:16:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2006-01-05 13:17:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-05 13:18:00,1.621,1.621,1.6207,1.6207,136300000.0
2006-01-05 13:19:00,1.6208,1.6212,1.6208,1.621,136300000.0
2006-01-05 13:20:00,1.6209,1.621,1.6209,1.6209,136300000.0
2006-01-05 13:21:00,1.6208,1.621,1.6203,1.6209,136300000.0
2006-01-05 13:22:00,1.6208,1.6209,1.6207,1.6207,136300000.0
2006-01-05 13:23:00,1.6211,1.6211,1.6207,1.6207,136300000.0
2006-01-05 13:24:00,1.6205,1.6208,1.6205,1.6206,136300000.0
2006-01-05 13:25:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2006-01-05 13:26:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-01-05 13:27:00,1.6206,1.6206,1.6203,1.6204,136300000.0
2006-01-05 13:28:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2006-01-05 13:29:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2006-01-05 13:30:00,1.6201,1.6201,1.62,1.6201,136300000.0
2006-01-05 13:31:00,1.6202,1.6202,1.6197,1.62,136300000.0
2006-01-05 13:32:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-05 13:33:00,1.6198,1.62,1.6195,1.6196,136300000.0
2006-01-05 13:34:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2006-01-05 13:35:00,1.6193,1.6193,1.6192,1.6193,136300000.0
2006-01-05 13:36:00,1.619,1.6194,1.619,1.6191,136300000.0
2006-01-05 13:37:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2006-01-05 13:38:00,1.6197,1.6198,1.6194,1.6194,136300000.0
2006-01-05 13:39:00,1.6197,1.6199,1.6193,1.6193,136300000.0
2006-01-05 13:40:00,1.6195,1.6196,1.6193,1.6195,136300000.0
2006-01-05 13:41:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-01-05 13:42:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-01-05 13:43:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-01-05 13:44:00,1.6196,1.6199,1.6196,1.6197,136300000.0
2006-01-05 13:45:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-01-05 13:46:00,1.6199,1.6201,1.6198,1.6198,136300000.0
2006-01-05 13:47:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-01-05 13:48:00,1.6196,1.6204,1.6196,1.6204,136300000.0
2006-01-05 13:49:00,1.6201,1.6207,1.62,1.6203,136300000.0
2006-01-05 13:50:00,1.6202,1.6207,1.62,1.6203,136300000.0
2006-01-05 13:51:00,1.6202,1.6205,1.6202,1.6205,136300000.0
2006-01-05 13:52:00,1.6204,1.6206,1.6202,1.6204,136300000.0
2006-01-05 13:53:00,1.6201,1.6206,1.6201,1.6206,136300000.0
2006-01-05 13:54:00,1.6203,1.6209,1.6203,1.6208,136300000.0
2006-01-05 13:55:00,1.621,1.621,1.6205,1.6206,136300000.0
2006-01-05 13:56:00,1.6208,1.6208,1.6205,1.6207,136300000.0
2006-01-05 13:57:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-05 13:58:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-05 13:59:00,1.6207,1.6207,1.6204,1.6204,136300000.0
2006-01-05 14:00:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-01-05 14:01:00,1.6203,1.6207,1.6203,1.6206,136300000.0
2006-01-05 14:02:00,1.6207,1.6211,1.6206,1.6211,136300000.0
2006-01-05 14:03:00,1.6209,1.6209,1.6205,1.6206,136300000.0
2006-01-05 14:04:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2006-01-05 14:05:00,1.6203,1.6209,1.6203,1.6209,136300000.0
2006-01-05 14:06:00,1.6208,1.621,1.6203,1.6203,136300000.0
2006-01-05 14:07:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-01-05 14:08:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-01-05 14:09:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-01-05 14:10:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2006-01-05 14:11:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2006-01-05 14:12:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2006-01-05 14:13:00,1.6206,1.6209,1.6204,1.6207,136300000.0
2006-01-05 14:14:00,1.6206,1.6207,1.6205,1.6206,136300000.0
2006-01-05 14:15:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2006-01-05 14:16:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2006-01-05 14:17:00,1.6205,1.6207,1.6203,1.6204,136300000.0
2006-01-05 14:18:00,1.6205,1.6207,1.6204,1.6207,136300000.0
2006-01-05 14:19:00,1.6209,1.6209,1.6207,1.6207,136300000.0
2006-01-05 14:20:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2006-01-05 14:21:00,1.6201,1.6201,1.6193,1.6193,136300000.0
2006-01-05 14:22:00,1.6191,1.6197,1.6191,1.6194,136300000.0
2006-01-05 14:23:00,1.6195,1.6196,1.619,1.6193,136300000.0
2006-01-05 14:24:00,1.6195,1.62,1.6195,1.6197,136300000.0
2006-01-05 14:25:00,1.6199,1.6207,1.6194,1.6195,136300000.0
2006-01-05 14:26:00,1.6192,1.6206,1.6192,1.6196,136300000.0
2006-01-05 14:27:00,1.6193,1.6194,1.6192,1.6192,136300000.0
2006-01-05 14:28:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-05 14:29:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2006-01-05 14:30:00,1.6195,1.6195,1.6187,1.6188,136300000.0
2006-01-05 14:31:00,1.6189,1.6191,1.6186,1.6187,136300000.0
2006-01-05 14:32:00,1.6191,1.6195,1.6186,1.6192,136300000.0
2006-01-05 14:33:00,1.6196,1.6205,1.6193,1.6203,136300000.0
2006-01-05 14:34:00,1.6194,1.6208,1.6194,1.6196,136300000.0
2006-01-05 14:35:00,1.6197,1.6213,1.6197,1.62,136300000.0
2006-01-05 14:36:00,1.6202,1.6216,1.6193,1.6195,136300000.0
2006-01-05 14:37:00,1.6196,1.6204,1.6188,1.619,136300000.0
2006-01-05 14:38:00,1.6189,1.6199,1.6184,1.6194,136300000.0
2006-01-05 14:39:00,1.6196,1.621,1.6192,1.6194,136300000.0
2006-01-05 14:40:00,1.6193,1.6196,1.6189,1.6192,136300000.0
2006-01-05 14:41:00,1.6193,1.6201,1.6191,1.6194,136300000.0
2006-01-05 14:42:00,1.6199,1.6199,1.6191,1.6192,136300000.0
2006-01-05 14:43:00,1.6191,1.62,1.619,1.6194,136300000.0
2006-01-05 14:44:00,1.6197,1.6201,1.6195,1.6195,136300000.0
2006-01-05 14:45:00,1.6193,1.6203,1.6193,1.6203,136300000.0
2006-01-05 14:46:00,1.6202,1.6205,1.6196,1.6198,136300000.0
2006-01-05 14:47:00,1.6199,1.6202,1.6191,1.6195,136300000.0
2006-01-05 14:48:00,1.6197,1.6205,1.6194,1.6199,136300000.0
2006-01-05 14:49:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2006-01-05 14:50:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-01-05 14:51:00,1.6198,1.6208,1.6198,1.6203,136300000.0
2006-01-05 14:52:00,1.6204,1.6206,1.6201,1.6201,136300000.0
2006-01-05 14:53:00,1.6202,1.6206,1.6198,1.6205,136300000.0
2006-01-05 14:54:00,1.6206,1.6206,1.6201,1.6201,136300000.0
2006-01-05 14:55:00,1.6203,1.6204,1.6195,1.6197,136300000.0
2006-01-05 14:56:00,1.6198,1.62,1.6196,1.6196,136300000.0
2006-01-05 14:57:00,1.6198,1.6202,1.6198,1.62,136300000.0
2006-01-05 14:58:00,1.6202,1.6204,1.6201,1.6201,136300000.0
2006-01-05 14:59:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2006-01-05 15:00:00,1.6206,1.6206,1.6199,1.6199,136300000.0
2006-01-05 15:01:00,1.6198,1.6201,1.6196,1.6196,136300000.0
2006-01-05 15:02:00,1.6195,1.62,1.619,1.6191,136300000.0
2006-01-05 15:03:00,1.6195,1.6199,1.6195,1.6195,136300000.0
2006-01-05 15:04:00,1.6193,1.6197,1.6192,1.6197,136300000.0
2006-01-05 15:05:00,1.6198,1.6204,1.6198,1.62,136300000.0
2006-01-05 15:06:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2006-01-05 15:07:00,1.6203,1.6203,1.6196,1.6197,136300000.0
2006-01-05 15:08:00,1.6198,1.6201,1.6197,1.6198,136300000.0
2006-01-05 15:09:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2006-01-05 15:10:00,1.6196,1.6198,1.6195,1.6195,136300000.0
2006-01-05 15:11:00,1.6199,1.62,1.6195,1.6195,136300000.0
2006-01-05 15:12:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2006-01-05 15:13:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2006-01-05 15:14:00,1.6193,1.6194,1.6189,1.6193,136300000.0
2006-01-05 15:15:00,1.6195,1.6196,1.619,1.6195,136300000.0
2006-01-05 15:16:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-01-05 15:17:00,1.6193,1.6193,1.6188,1.6191,136300000.0
2006-01-05 15:18:00,1.6187,1.6193,1.6187,1.6187,136300000.0
2006-01-05 15:19:00,1.6187,1.6192,1.6187,1.619,136300000.0
2006-01-05 15:20:00,1.6185,1.6194,1.6185,1.619,136300000.0
2006-01-05 15:21:00,1.6191,1.6201,1.6191,1.6193,136300000.0
2006-01-05 15:22:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-01-05 15:23:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-05 15:24:00,1.6187,1.6196,1.6179,1.6189,136300000.0
2006-01-05 15:25:00,1.6191,1.6199,1.6181,1.6189,136300000.0
2006-01-05 15:26:00,1.6188,1.6196,1.618,1.6188,136300000.0
2006-01-05 15:27:00,1.6189,1.62,1.6179,1.6188,136300000.0
2006-01-05 15:28:00,1.6189,1.6196,1.6177,1.6187,136300000.0
2006-01-05 15:29:00,1.6189,1.6196,1.6173,1.6185,136300000.0
2006-01-05 15:30:00,1.6186,1.6195,1.6174,1.6185,136300000.0
2006-01-05 15:31:00,1.6186,1.6194,1.6175,1.6185,136300000.0
2006-01-05 15:32:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-01-05 15:33:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-01-05 15:34:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2006-01-05 15:35:00,1.6185,1.6186,1.6185,1.6185,136300000.0
2006-01-05 15:36:00,1.6191,1.6191,1.6184,1.6184,136300000.0
2006-01-05 15:37:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-01-05 15:38:00,1.6183,1.619,1.6181,1.6187,136300000.0
2006-01-05 15:39:00,1.6186,1.6187,1.6185,1.6187,136300000.0
2006-01-05 15:40:00,1.6188,1.619,1.6185,1.6185,136300000.0
2006-01-05 15:41:00,1.6186,1.6188,1.6184,1.6185,136300000.0
2006-01-05 15:42:00,1.6186,1.619,1.6186,1.6188,136300000.0
2006-01-05 15:43:00,1.6189,1.6193,1.6189,1.6191,136300000.0
2006-01-05 15:44:00,1.619,1.6194,1.619,1.6194,136300000.0
2006-01-05 15:45:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2006-01-05 15:46:00,1.6198,1.6198,1.6193,1.6193,136300000.0
2006-01-05 15:47:00,1.6192,1.6192,1.6188,1.619,136300000.0
2006-01-05 15:48:00,1.6191,1.6193,1.6189,1.6193,136300000.0
2006-01-05 15:49:00,1.6195,1.62,1.6193,1.6193,136300000.0
2006-01-05 15:50:00,1.6194,1.6194,1.6188,1.619,136300000.0
2006-01-05 15:51:00,1.6191,1.6194,1.6189,1.6189,136300000.0
2006-01-05 15:52:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-05 15:53:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-05 15:54:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2006-01-05 15:55:00,1.6188,1.6196,1.6179,1.6189,136300000.0
2006-01-05 15:56:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-05 15:57:00,1.6188,1.6189,1.6186,1.6186,136300000.0
2006-01-05 15:58:00,1.6187,1.6196,1.6187,1.6195,136300000.0
2006-01-05 15:59:00,1.6194,1.6194,1.6183,1.6183,136300000.0
2006-01-05 16:00:00,1.6184,1.6189,1.6184,1.6187,136300000.0
2006-01-05 16:01:00,1.6185,1.6189,1.6184,1.6184,136300000.0
2006-01-05 16:02:00,1.6182,1.6182,1.618,1.618,136300000.0
2006-01-05 16:03:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-01-05 16:04:00,1.6182,1.6182,1.6179,1.618,136300000.0
2006-01-05 16:05:00,1.6183,1.6186,1.6181,1.6183,136300000.0
2006-01-05 16:06:00,1.6189,1.6191,1.6181,1.6187,136300000.0
2006-01-05 16:07:00,1.6188,1.6192,1.6177,1.619,136300000.0
2006-01-05 16:08:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-01-05 16:09:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-05 16:10:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-01-05 16:11:00,1.6196,1.6198,1.6194,1.6196,136300000.0
2006-01-05 16:12:00,1.6197,1.6198,1.6193,1.6193,136300000.0
2006-01-05 16:13:00,1.6194,1.6194,1.6186,1.6192,136300000.0
2006-01-05 16:14:00,1.6191,1.6194,1.619,1.6192,136300000.0
2006-01-05 16:15:00,1.6191,1.6193,1.6189,1.6191,136300000.0
2006-01-05 16:16:00,1.6193,1.6193,1.6188,1.6188,136300000.0
2006-01-05 16:17:00,1.6191,1.6197,1.6189,1.6197,136300000.0
2006-01-05 16:18:00,1.6194,1.6199,1.6194,1.6197,136300000.0
2006-01-05 16:19:00,1.62,1.62,1.6195,1.6195,136300000.0
2006-01-05 16:20:00,1.6197,1.6198,1.6195,1.6196,136300000.0
2006-01-05 16:21:00,1.6197,1.6197,1.6188,1.6189,136300000.0
2006-01-05 16:22:00,1.6192,1.6194,1.6189,1.6193,136300000.0
2006-01-05 16:23:00,1.6192,1.6193,1.6189,1.619,136300000.0
2006-01-05 16:24:00,1.6189,1.619,1.6188,1.6188,136300000.0
2006-01-05 16:25:00,1.6185,1.6188,1.6184,1.6186,136300000.0
2006-01-05 16:26:00,1.6187,1.6191,1.6187,1.6189,136300000.0
2006-01-05 16:27:00,1.6188,1.619,1.6188,1.6188,136300000.0
2006-01-05 16:28:00,1.6191,1.6191,1.6184,1.6186,136300000.0
2006-01-05 16:29:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-05 16:30:00,1.6189,1.619,1.6186,1.6189,136300000.0
2006-01-05 16:31:00,1.6191,1.6192,1.619,1.6192,136300000.0
2006-01-05 16:32:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2006-01-05 16:33:00,1.6192,1.6194,1.619,1.6191,136300000.0
2006-01-05 16:34:00,1.6188,1.6192,1.6187,1.619,136300000.0
2006-01-05 16:35:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2006-01-05 16:36:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-01-05 16:37:00,1.619,1.619,1.6186,1.6186,136300000.0
2006-01-05 16:38:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2006-01-05 16:39:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2006-01-05 16:40:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-01-05 16:41:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-01-05 16:42:00,1.6189,1.6189,1.6184,1.6184,136300000.0
2006-01-05 16:43:00,1.6183,1.619,1.6183,1.619,136300000.0
2006-01-05 16:44:00,1.6192,1.6193,1.6191,1.6192,136300000.0
2006-01-05 16:45:00,1.6191,1.6193,1.619,1.6191,136300000.0
2006-01-05 16:46:00,1.619,1.6192,1.6189,1.6189,136300000.0
2006-01-05 16:47:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2006-01-05 16:48:00,1.6188,1.6191,1.6187,1.6191,136300000.0
2006-01-05 16:49:00,1.619,1.6191,1.6188,1.619,136300000.0
2006-01-05 16:50:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-05 16:51:00,1.6195,1.6195,1.6189,1.619,136300000.0
2006-01-05 16:52:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2006-01-05 16:53:00,1.6192,1.6192,1.6187,1.6189,136300000.0
2006-01-05 16:54:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-05 16:55:00,1.6194,1.6195,1.6191,1.6194,136300000.0
2006-01-05 16:56:00,1.6195,1.6199,1.6195,1.6199,136300000.0
2006-01-05 16:57:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-01-05 16:58:00,1.6198,1.6203,1.6195,1.6195,136300000.0
2006-01-05 16:59:00,1.6196,1.6196,1.6191,1.6191,136300000.0
2006-01-05 17:00:00,1.6189,1.6193,1.6187,1.6187,136300000.0
2006-01-05 17:01:00,1.6188,1.6191,1.6185,1.6188,136300000.0
2006-01-05 17:02:00,1.6189,1.619,1.6185,1.6186,136300000.0
2006-01-05 17:03:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-01-05 17:04:00,1.619,1.619,1.6186,1.6187,136300000.0
2006-01-05 17:05:00,1.6186,1.6186,1.6182,1.6182,136300000.0
2006-01-05 17:06:00,1.6185,1.6185,1.618,1.6181,136300000.0
2006-01-05 17:07:00,1.6183,1.6183,1.6179,1.618,136300000.0
2006-01-05 17:08:00,1.6176,1.6186,1.6175,1.618,136300000.0
2006-01-05 17:09:00,1.6178,1.6191,1.6178,1.619,136300000.0
2006-01-05 17:10:00,1.6193,1.6197,1.6191,1.6195,136300000.0
2006-01-05 17:11:00,1.6199,1.6199,1.619,1.6193,136300000.0
2006-01-05 17:12:00,1.6191,1.6191,1.6186,1.6188,136300000.0
2006-01-05 17:13:00,1.6191,1.6192,1.619,1.6191,136300000.0
2006-01-05 17:14:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-05 17:15:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-05 17:16:00,1.619,1.6191,1.6178,1.6178,136300000.0
2006-01-05 17:17:00,1.6179,1.6188,1.6178,1.6181,136300000.0
2006-01-05 17:18:00,1.618,1.6184,1.618,1.6184,136300000.0
2006-01-05 17:19:00,1.6186,1.6187,1.6185,1.6187,136300000.0
2006-01-05 17:20:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-05 17:21:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-05 17:22:00,1.6184,1.6186,1.6184,1.6186,136300000.0
2006-01-05 17:23:00,1.6183,1.6186,1.6183,1.6185,136300000.0
2006-01-05 17:24:00,1.6186,1.6186,1.6183,1.6185,136300000.0
2006-01-05 17:25:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2006-01-05 17:26:00,1.618,1.6182,1.6176,1.6176,136300000.0
2006-01-05 17:27:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-01-05 17:28:00,1.6183,1.6186,1.6183,1.6183,136300000.0
2006-01-05 17:29:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-01-05 17:30:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2006-01-05 17:31:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-05 17:32:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-05 17:33:00,1.6184,1.6187,1.6182,1.6183,136300000.0
2006-01-05 17:34:00,1.618,1.6183,1.6177,1.6177,136300000.0
2006-01-05 17:35:00,1.6176,1.6176,1.6174,1.6174,136300000.0
2006-01-05 17:36:00,1.6176,1.6176,1.6173,1.6173,136300000.0
2006-01-05 17:37:00,1.6176,1.6176,1.6172,1.6172,136300000.0
2006-01-05 17:38:00,1.617,1.617,1.6163,1.6164,136300000.0
2006-01-05 17:39:00,1.6168,1.6178,1.6165,1.6178,136300000.0
2006-01-05 17:40:00,1.6175,1.6178,1.6173,1.6173,136300000.0
2006-01-05 17:41:00,1.6171,1.6172,1.617,1.6171,136300000.0
2006-01-05 17:42:00,1.6172,1.6172,1.6169,1.6169,136300000.0
2006-01-05 17:43:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2006-01-05 17:44:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2006-01-05 17:45:00,1.6177,1.6178,1.6173,1.6173,136300000.0
2006-01-05 17:46:00,1.6175,1.6176,1.6172,1.6172,136300000.0
2006-01-05 17:47:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-01-05 17:48:00,1.6171,1.6173,1.617,1.6173,136300000.0
2006-01-05 17:49:00,1.6174,1.6178,1.6172,1.6178,136300000.0
2006-01-05 17:50:00,1.6177,1.618,1.6177,1.618,136300000.0
2006-01-05 17:51:00,1.6183,1.6183,1.6179,1.6179,136300000.0
2006-01-05 17:52:00,1.6181,1.6184,1.618,1.6182,136300000.0
2006-01-05 17:53:00,1.6177,1.6183,1.6177,1.6177,136300000.0
2006-01-05 17:54:00,1.6178,1.6178,1.6173,1.6173,136300000.0
2006-01-05 17:55:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2006-01-05 17:56:00,1.6177,1.6177,1.6174,1.6174,136300000.0
2006-01-05 17:57:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2006-01-05 17:58:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-01-05 17:59:00,1.6173,1.6177,1.6171,1.6175,136300000.0
2006-01-05 18:00:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2006-01-05 18:01:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2006-01-05 18:02:00,1.6175,1.6175,1.6172,1.6172,136300000.0
2006-01-05 18:03:00,1.6173,1.6173,1.6169,1.617,136300000.0
2006-01-05 18:04:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2006-01-05 18:05:00,1.6168,1.6179,1.6161,1.6172,136300000.0
2006-01-05 18:06:00,1.617,1.6172,1.617,1.6171,136300000.0
2006-01-05 18:07:00,1.617,1.6171,1.6167,1.6171,136300000.0
2006-01-05 18:08:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2006-01-05 18:09:00,1.6174,1.6174,1.617,1.617,136300000.0
2006-01-05 18:10:00,1.617,1.6181,1.6161,1.6168,136300000.0
2006-01-05 18:11:00,1.6171,1.6171,1.6166,1.6166,136300000.0
2006-01-05 18:12:00,1.617,1.617,1.6166,1.6166,136300000.0
2006-01-05 18:13:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2006-01-05 18:14:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2006-01-05 18:15:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2006-01-05 18:16:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2006-01-05 18:17:00,1.6169,1.6171,1.6169,1.6169,136300000.0
2006-01-05 18:18:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2006-01-05 18:19:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-01-05 18:20:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2006-01-05 18:21:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2006-01-05 18:22:00,1.6166,1.6166,1.6162,1.6162,136300000.0
2006-01-05 18:23:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2006-01-05 18:24:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2006-01-05 18:25:00,1.6162,1.6164,1.6161,1.6163,136300000.0
2006-01-05 18:26:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2006-01-05 18:27:00,1.6168,1.6168,1.6163,1.6163,136300000.0
2006-01-05 18:28:00,1.6165,1.6168,1.6165,1.6165,136300000.0
2006-01-05 18:29:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2006-01-05 18:30:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2006-01-05 18:31:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2006-01-05 18:32:00,1.6166,1.6166,1.6161,1.6161,136300000.0
2006-01-05 18:33:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2006-01-05 18:34:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2006-01-05 18:35:00,1.6166,1.6166,1.6162,1.6166,136300000.0
2006-01-05 18:36:00,1.6168,1.6168,1.6166,1.6167,136300000.0
2006-01-05 18:37:00,1.6171,1.6171,1.6165,1.6168,136300000.0
2006-01-05 18:38:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2006-01-05 18:39:00,1.6172,1.6174,1.617,1.617,136300000.0
2006-01-05 18:40:00,1.6171,1.6179,1.617,1.6179,136300000.0
2006-01-05 18:41:00,1.618,1.6185,1.618,1.6183,136300000.0
2006-01-05 18:42:00,1.6182,1.6182,1.6179,1.6182,136300000.0
2006-01-05 18:43:00,1.6181,1.6182,1.6179,1.6179,136300000.0
2006-01-05 18:44:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-05 18:45:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2006-01-05 18:46:00,1.6175,1.6176,1.6171,1.6171,136300000.0
2006-01-05 18:47:00,1.617,1.617,1.6168,1.6169,136300000.0
2006-01-05 18:48:00,1.6172,1.6172,1.6167,1.6167,136300000.0
2006-01-05 18:49:00,1.617,1.617,1.6167,1.6167,136300000.0
2006-01-05 18:50:00,1.6168,1.6168,1.6164,1.6168,136300000.0
2006-01-05 18:51:00,1.617,1.6171,1.617,1.6171,136300000.0
2006-01-05 18:52:00,1.617,1.617,1.6169,1.6169,136300000.0
2006-01-05 18:53:00,1.6171,1.6171,1.6169,1.617,136300000.0
2006-01-05 18:54:00,1.6169,1.617,1.6168,1.6168,136300000.0
2006-01-05 18:55:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2006-01-05 18:56:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2006-01-05 18:57:00,1.6175,1.6175,1.6172,1.6172,136300000.0
2006-01-05 18:58:00,1.6174,1.6177,1.6173,1.6176,136300000.0
2006-01-05 18:59:00,1.6177,1.6177,1.6172,1.6173,136300000.0
2006-01-05 19:00:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2006-01-05 19:01:00,1.6174,1.6174,1.6172,1.6172,136300000.0
2006-01-05 19:02:00,1.6174,1.6174,1.6171,1.6172,136300000.0
2006-01-05 19:03:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2006-01-05 19:04:00,1.6172,1.6173,1.6172,1.6173,136300000.0
2006-01-05 19:05:00,1.6175,1.6177,1.6172,1.6172,136300000.0
2006-01-05 19:06:00,1.6168,1.6174,1.6168,1.6171,136300000.0
2006-01-05 19:07:00,1.6172,1.6172,1.617,1.617,136300000.0
2006-01-05 19:08:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2006-01-05 19:09:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2006-01-05 19:10:00,1.6177,1.6178,1.6174,1.6174,136300000.0
2006-01-05 19:11:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2006-01-05 19:12:00,1.6177,1.6177,1.6174,1.6177,136300000.0
2006-01-05 19:13:00,1.6176,1.6177,1.6176,1.6176,136300000.0
2006-01-05 19:14:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2006-01-05 19:15:00,1.6173,1.6177,1.6172,1.6177,136300000.0
2006-01-05 19:16:00,1.6176,1.6177,1.617,1.6173,136300000.0
2006-01-05 19:17:00,1.617,1.617,1.6168,1.6168,136300000.0
2006-01-05 19:18:00,1.6172,1.6174,1.6169,1.6169,136300000.0
2006-01-05 19:19:00,1.617,1.617,1.6168,1.6169,136300000.0
2006-01-05 19:20:00,1.6168,1.617,1.6166,1.6166,136300000.0
2006-01-05 19:21:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2006-01-05 19:22:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2006-01-05 19:23:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2006-01-05 19:24:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2006-01-05 19:25:00,1.6169,1.6171,1.6166,1.6169,136300000.0
2006-01-05 19:26:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-01-05 19:27:00,1.6164,1.6166,1.6163,1.6166,136300000.0
2006-01-05 19:28:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2006-01-05 19:29:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2006-01-05 19:30:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2006-01-05 19:31:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2006-01-05 19:32:00,1.6164,1.6164,1.616,1.6164,136300000.0
2006-01-05 19:33:00,1.6163,1.6164,1.6163,1.6163,136300000.0
2006-01-05 19:34:00,1.6162,1.6167,1.6161,1.6161,136300000.0
2006-01-05 19:35:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2006-01-05 19:36:00,1.6162,1.6164,1.6162,1.6162,136300000.0
2006-01-05 19:37:00,1.6163,1.6165,1.6162,1.6163,136300000.0
2006-01-05 19:38:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2006-01-05 19:39:00,1.6163,1.6165,1.6162,1.6165,136300000.0
2006-01-05 19:40:00,1.6166,1.6169,1.6165,1.6165,136300000.0
2006-01-05 19:41:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2006-01-05 19:42:00,1.6168,1.6175,1.6159,1.6167,136300000.0
2006-01-05 19:43:00,1.617,1.617,1.6169,1.6169,136300000.0
2006-01-05 19:44:00,1.6171,1.6171,1.6168,1.617,136300000.0
2006-01-05 19:45:00,1.6171,1.6171,1.6167,1.6167,136300000.0
2006-01-05 19:46:00,1.617,1.6172,1.6169,1.6172,136300000.0
2006-01-05 19:47:00,1.617,1.6182,1.6163,1.6175,136300000.0
2006-01-05 19:48:00,1.6174,1.6176,1.6174,1.6174,136300000.0
2006-01-05 19:49:00,1.6173,1.6173,1.617,1.617,136300000.0
2006-01-05 19:50:00,1.6172,1.6176,1.6172,1.6176,136300000.0
2006-01-05 19:51:00,1.6174,1.6174,1.6172,1.6174,136300000.0
2006-01-05 19:52:00,1.6176,1.6178,1.6176,1.6176,136300000.0
2006-01-05 19:53:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2006-01-05 19:54:00,1.6172,1.6172,1.617,1.617,136300000.0
2006-01-05 19:55:00,1.6169,1.617,1.6166,1.6168,136300000.0
2006-01-05 19:56:00,1.6172,1.6172,1.6167,1.6169,136300000.0
2006-01-05 19:57:00,1.6168,1.6171,1.6168,1.6171,136300000.0
2006-01-05 19:58:00,1.617,1.617,1.6168,1.617,136300000.0
2006-01-05 19:59:00,1.6169,1.6169,1.6166,1.6166,136300000.0
2006-01-05 20:00:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2006-01-05 20:01:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2006-01-05 20:02:00,1.6172,1.6172,1.6171,1.6171,136300000.0
2006-01-05 20:04:00,1.6172,1.6172,1.617,1.617,136300000.0
2006-01-05 20:05:00,1.6172,1.6172,1.617,1.617,136300000.0
2006-01-05 20:06:00,1.6171,1.6174,1.617,1.6173,136300000.0
2006-01-05 20:07:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2006-01-05 20:08:00,1.6174,1.6175,1.6172,1.6172,136300000.0
2006-01-05 20:09:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2006-01-05 20:10:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-01-05 20:11:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2006-01-05 20:12:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2006-01-05 20:13:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2006-01-05 20:14:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-05 20:15:00,1.6176,1.6176,1.617,1.617,136300000.0
2006-01-05 20:16:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2006-01-05 20:17:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2006-01-05 20:18:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2006-01-05 20:19:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-01-05 20:20:00,1.6176,1.6176,1.6176,1.6176,136300000.0
2006-01-05 20:21:00,1.6178,1.6179,1.6178,1.6178,136300000.0
2006-01-05 20:22:00,1.6179,1.6181,1.6178,1.6181,136300000.0
2006-01-05 20:23:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2006-01-05 20:24:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-01-05 20:25:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-05 20:26:00,1.6182,1.6188,1.6182,1.6185,136300000.0
2006-01-05 20:27:00,1.6186,1.6188,1.6186,1.6186,136300000.0
2006-01-05 20:28:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2006-01-05 20:29:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-05 20:30:00,1.619,1.6194,1.619,1.6194,136300000.0
2006-01-05 20:31:00,1.619,1.6193,1.619,1.6193,136300000.0
2006-01-05 20:32:00,1.619,1.6192,1.619,1.6191,136300000.0
2006-01-05 20:33:00,1.6192,1.6192,1.6188,1.6189,136300000.0
2006-01-05 20:34:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-05 20:35:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-05 20:36:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-05 20:37:00,1.6191,1.6199,1.6181,1.6191,136300000.0
2006-01-05 20:38:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-05 20:39:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2006-01-05 20:40:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-05 20:41:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-01-05 20:42:00,1.6191,1.6192,1.6189,1.6191,136300000.0
2006-01-05 20:43:00,1.619,1.6191,1.6188,1.6188,136300000.0
2006-01-05 20:44:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2006-01-05 20:45:00,1.6186,1.6188,1.6184,1.6184,136300000.0
2006-01-05 20:46:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-05 20:47:00,1.6185,1.6186,1.6185,1.6185,136300000.0
2006-01-05 20:48:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-01-05 20:49:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-01-05 20:50:00,1.6187,1.6191,1.6186,1.6187,136300000.0
2006-01-05 20:51:00,1.6193,1.6193,1.6186,1.6186,136300000.0
2006-01-05 20:52:00,1.6188,1.6188,1.6184,1.6184,136300000.0
2006-01-05 20:53:00,1.6187,1.6187,1.6186,1.6187,136300000.0
2006-01-05 20:54:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-05 20:55:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2006-01-05 20:56:00,1.6186,1.6186,1.6185,1.6186,136300000.0
2006-01-05 20:57:00,1.6188,1.6188,1.6186,1.6188,136300000.0
2006-01-05 20:58:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-01-05 20:59:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2006-01-05 21:00:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-05 21:01:00,1.6187,1.6187,1.6182,1.6182,136300000.0
2006-01-05 21:02:00,1.6182,1.619,1.6171,1.6181,136300000.0
2006-01-05 21:03:00,1.618,1.6182,1.618,1.6181,136300000.0
2006-01-05 21:04:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2006-01-05 21:05:00,1.6177,1.6182,1.6177,1.6179,136300000.0
2006-01-05 21:06:00,1.6178,1.6179,1.6178,1.6178,136300000.0
2006-01-05 21:07:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-05 21:08:00,1.618,1.618,1.6177,1.6178,136300000.0
2006-01-05 21:09:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2006-01-05 21:10:00,1.6185,1.6185,1.618,1.618,136300000.0
2006-01-05 21:11:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-05 21:12:00,1.6185,1.6185,1.6182,1.6183,136300000.0
2006-01-05 21:13:00,1.6182,1.6182,1.618,1.618,136300000.0
2006-01-05 21:14:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-01-05 21:15:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-05 21:16:00,1.618,1.6183,1.618,1.6182,136300000.0
2006-01-05 21:17:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2006-01-05 21:18:00,1.6181,1.6181,1.6175,1.6175,136300000.0
2006-01-05 21:19:00,1.6178,1.6179,1.6176,1.6177,136300000.0
2006-01-05 21:20:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2006-01-05 21:21:00,1.6175,1.6175,1.6173,1.6174,136300000.0
2006-01-05 21:22:00,1.6175,1.618,1.6175,1.618,136300000.0
2006-01-05 21:23:00,1.6179,1.618,1.6177,1.6178,136300000.0
2006-01-05 21:24:00,1.6179,1.6182,1.6179,1.6181,136300000.0
2006-01-05 21:25:00,1.6182,1.619,1.6173,1.6181,136300000.0
2006-01-05 21:26:00,1.618,1.618,1.6178,1.6178,136300000.0
2006-01-05 21:27:00,1.6183,1.6183,1.618,1.618,136300000.0
2006-01-05 21:28:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2006-01-05 21:29:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-05 21:30:00,1.6184,1.6185,1.6182,1.6184,136300000.0
2006-01-05 21:31:00,1.6187,1.6189,1.6184,1.6184,136300000.0
2006-01-05 21:32:00,1.6183,1.6183,1.618,1.6181,136300000.0
2006-01-05 21:33:00,1.6183,1.6188,1.6182,1.6184,136300000.0
2006-01-05 21:34:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-05 21:35:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-05 21:36:00,1.6183,1.6187,1.6183,1.6186,136300000.0
2006-01-05 21:37:00,1.6184,1.6189,1.6184,1.6186,136300000.0
2006-01-05 21:38:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-01-05 21:39:00,1.6185,1.6187,1.6183,1.6184,136300000.0
2006-01-05 21:40:00,1.6186,1.6193,1.6175,1.6186,136300000.0
2006-01-05 21:41:00,1.6185,1.6188,1.6185,1.6188,136300000.0
2006-01-05 21:42:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-01-05 21:43:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-05 21:44:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2006-01-05 21:45:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-05 21:46:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-05 21:47:00,1.6189,1.619,1.6188,1.6188,136300000.0
2006-01-05 21:48:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-05 21:49:00,1.6186,1.6186,1.6185,1.6186,136300000.0
2006-01-05 21:50:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-05 21:51:00,1.6191,1.6191,1.6186,1.6187,136300000.0
2006-01-05 21:52:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-05 21:53:00,1.6188,1.6188,1.6184,1.6186,136300000.0
2006-01-05 21:54:00,1.6187,1.6192,1.6187,1.6188,136300000.0
2006-01-05 21:55:00,1.6189,1.619,1.6186,1.619,136300000.0
2006-01-05 21:56:00,1.6193,1.6193,1.619,1.6193,136300000.0
2006-01-05 21:57:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2006-01-05 21:58:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-01-05 21:59:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-05 22:00:00,1.6192,1.6194,1.6191,1.6191,136300000.0
2006-01-05 22:01:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-05 22:02:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2006-01-05 22:03:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-05 22:04:00,1.6192,1.6194,1.6191,1.6193,136300000.0
2006-01-05 22:05:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-01-05 22:06:00,1.6197,1.6202,1.6197,1.6199,136300000.0
2006-01-05 22:07:00,1.6197,1.6198,1.6195,1.6198,136300000.0
2006-01-05 22:08:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-01-05 22:09:00,1.6199,1.6199,1.6193,1.6195,136300000.0
2006-01-05 22:10:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-05 22:11:00,1.6192,1.6192,1.6188,1.6188,136300000.0
2006-01-05 22:12:00,1.6191,1.6192,1.6191,1.6192,136300000.0
2006-01-05 22:13:00,1.6191,1.6193,1.6189,1.6189,136300000.0
2006-01-05 22:14:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-05 22:15:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2006-01-05 22:16:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-01-05 22:17:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-05 22:18:00,1.6192,1.6192,1.6186,1.6186,136300000.0
2006-01-05 22:19:00,1.6192,1.6192,1.6189,1.6192,136300000.0
2006-01-05 22:20:00,1.6194,1.6199,1.6194,1.6198,136300000.0
2006-01-05 22:21:00,1.6192,1.6193,1.6192,1.6192,136300000.0
2006-01-05 22:22:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-05 22:23:00,1.6193,1.6194,1.619,1.6191,136300000.0
2006-01-05 22:24:00,1.6194,1.6196,1.6194,1.6194,136300000.0
2006-01-05 22:25:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2006-01-05 22:26:00,1.6198,1.6198,1.6194,1.6194,136300000.0
2006-01-05 22:27:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-01-05 22:28:00,1.619,1.619,1.6187,1.6189,136300000.0
2006-01-05 22:29:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-05 22:30:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-01-05 22:31:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-01-05 22:32:00,1.6188,1.6188,1.6183,1.6184,136300000.0
2006-01-05 22:33:00,1.6183,1.6189,1.6183,1.6189,136300000.0
2006-01-05 22:34:00,1.619,1.619,1.6187,1.6187,136300000.0
2006-01-05 22:35:00,1.6193,1.6193,1.6186,1.6186,136300000.0
2006-01-05 22:36:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-01-05 22:37:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-05 22:38:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-05 22:39:00,1.6192,1.6194,1.6191,1.6194,136300000.0
2006-01-05 22:40:00,1.6192,1.6193,1.6191,1.6191,136300000.0
2006-01-05 22:41:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2006-01-05 22:42:00,1.619,1.6193,1.619,1.6192,136300000.0
2006-01-05 22:43:00,1.6191,1.6191,1.6187,1.6188,136300000.0
2006-01-05 22:44:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-01-05 22:45:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-01-05 22:46:00,1.6188,1.6193,1.6188,1.619,136300000.0
2006-01-05 22:47:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2006-01-05 22:48:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-01-05 22:49:00,1.6197,1.6201,1.6197,1.6198,136300000.0
2006-01-05 22:50:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2006-01-05 22:51:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-01-05 22:52:00,1.6199,1.6199,1.6194,1.6198,136300000.0
2006-01-05 22:53:00,1.6197,1.6201,1.6197,1.6198,136300000.0
2006-01-05 22:54:00,1.6199,1.6201,1.6199,1.62,136300000.0
2006-01-05 22:55:00,1.6198,1.6203,1.6197,1.6199,136300000.0
2006-01-05 22:56:00,1.62,1.6201,1.62,1.62,136300000.0
2006-01-05 22:57:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2006-01-05 22:58:00,1.6202,1.6202,1.62,1.6202,136300000.0
2006-01-05 22:59:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2006-01-05 23:00:00,1.62,1.6207,1.62,1.6207,136300000.0
2006-01-05 23:01:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2006-01-05 23:02:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2006-01-05 23:03:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2006-01-05 23:04:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2006-01-05 23:05:00,1.6206,1.6213,1.6195,1.6204,136300000.0
2006-01-05 23:06:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-01-05 23:07:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-05 23:08:00,1.6201,1.6203,1.6198,1.6202,136300000.0
2006-01-05 23:09:00,1.6205,1.6205,1.62,1.62,136300000.0
2006-01-05 23:10:00,1.6201,1.6201,1.6197,1.6198,136300000.0
2006-01-05 23:11:00,1.6197,1.6202,1.6197,1.6197,136300000.0
2006-01-05 23:12:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-05 23:13:00,1.6198,1.62,1.6198,1.6198,136300000.0
2006-01-05 23:14:00,1.6197,1.6198,1.6194,1.6195,136300000.0
2006-01-05 23:15:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2006-01-05 23:16:00,1.6198,1.6205,1.6189,1.6197,136300000.0
2006-01-05 23:17:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-01-05 23:18:00,1.6195,1.6195,1.6193,1.6194,136300000.0
2006-01-05 23:19:00,1.6193,1.6194,1.6193,1.6193,136300000.0
2006-01-05 23:20:00,1.62,1.62,1.6196,1.6196,136300000.0
2006-01-05 23:21:00,1.62,1.6201,1.6196,1.6196,136300000.0
2006-01-05 23:22:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2006-01-05 23:23:00,1.6197,1.6199,1.6196,1.6196,136300000.0
2006-01-05 23:24:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2006-01-05 23:25:00,1.62,1.6201,1.62,1.62,136300000.0
2006-01-05 23:26:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-01-05 23:27:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2006-01-05 23:28:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-01-05 23:29:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-01-05 23:30:00,1.6197,1.6204,1.6189,1.6197,136300000.0
2006-01-05 23:31:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-01-05 23:32:00,1.6196,1.6199,1.6194,1.6196,136300000.0
2006-01-05 23:33:00,1.6194,1.62,1.6194,1.6196,136300000.0
2006-01-05 23:34:00,1.6195,1.6195,1.6193,1.6194,136300000.0
2006-01-05 23:35:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2006-01-05 23:36:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-01-05 23:37:00,1.619,1.6193,1.6189,1.6189,136300000.0
2006-01-05 23:38:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-05 23:39:00,1.6192,1.6196,1.6189,1.6189,136300000.0
2006-01-05 23:40:00,1.619,1.619,1.6187,1.6188,136300000.0
2006-01-05 23:41:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-01-05 23:42:00,1.6188,1.6192,1.6185,1.6186,136300000.0
2006-01-05 23:43:00,1.6192,1.6192,1.6185,1.6185,136300000.0
2006-01-05 23:44:00,1.6188,1.6188,1.6184,1.6185,136300000.0
2006-01-05 23:45:00,1.619,1.619,1.6184,1.6184,136300000.0
2006-01-05 23:46:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-05 23:47:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-01-05 23:48:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-01-05 23:49:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-05 23:50:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-05 23:51:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-05 23:52:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-01-05 23:53:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-01-05 23:54:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2006-01-05 23:55:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2006-01-05 23:56:00,1.6188,1.6189,1.6184,1.6189,136300000.0
2006-01-05 23:57:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2006-01-05 23:58:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-01-05 23:59:00,1.6184,1.6186,1.6184,1.6184,136300000.0
2006-01-06 00:00:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2006-01-06 00:01:00,1.6189,1.6189,1.6184,1.6189,136300000.0
2006-01-06 00:02:00,1.6191,1.6193,1.6185,1.6189,136300000.0
2006-01-06 00:03:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-01-06 00:04:00,1.6192,1.6194,1.6189,1.6189,136300000.0
2006-01-06 00:05:00,1.6194,1.6194,1.6189,1.6189,136300000.0
2006-01-06 00:06:00,1.6188,1.6193,1.6186,1.6187,136300000.0
2006-01-06 00:07:00,1.6188,1.6192,1.6186,1.6187,136300000.0
2006-01-06 00:08:00,1.6186,1.6187,1.6185,1.6187,136300000.0
2006-01-06 00:09:00,1.6186,1.6189,1.6186,1.6187,136300000.0
2006-01-06 00:10:00,1.6186,1.6189,1.6186,1.6187,136300000.0
2006-01-06 00:11:00,1.6188,1.6188,1.6183,1.6183,136300000.0
2006-01-06 00:12:00,1.619,1.6191,1.6189,1.6189,136300000.0
2006-01-06 00:13:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-06 00:14:00,1.6192,1.6192,1.6185,1.6185,136300000.0
2006-01-06 00:15:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-06 00:16:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-06 00:17:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-06 00:18:00,1.6187,1.6189,1.6186,1.6189,136300000.0
2006-01-06 00:19:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-06 00:20:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2006-01-06 00:21:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-01-06 00:22:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-06 00:23:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2006-01-06 00:24:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-01-06 00:25:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2006-01-06 00:26:00,1.6192,1.6192,1.6187,1.6187,136300000.0
2006-01-06 00:27:00,1.6186,1.6188,1.6186,1.6186,136300000.0
2006-01-06 00:28:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-06 00:29:00,1.6186,1.6187,1.6186,1.6186,136300000.0
2006-01-06 00:30:00,1.6189,1.6196,1.6181,1.6189,136300000.0
2006-01-06 00:31:00,1.619,1.619,1.6187,1.6189,136300000.0
2006-01-06 00:32:00,1.619,1.619,1.6186,1.6188,136300000.0
2006-01-06 00:33:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-06 00:34:00,1.6189,1.6189,1.6185,1.6187,136300000.0
2006-01-06 00:35:00,1.6186,1.6187,1.6186,1.6186,136300000.0
2006-01-06 00:37:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2006-01-06 00:38:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-06 00:39:00,1.6186,1.6188,1.6186,1.6188,136300000.0
2006-01-06 00:40:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-01-06 00:41:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-06 00:42:00,1.619,1.6196,1.619,1.6192,136300000.0
2006-01-06 00:43:00,1.6195,1.6195,1.6189,1.6189,136300000.0
2006-01-06 00:44:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-06 00:45:00,1.6192,1.6193,1.6192,1.6192,136300000.0
2006-01-06 00:46:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2006-01-06 00:47:00,1.6197,1.6197,1.6193,1.6195,136300000.0
2006-01-06 00:48:00,1.6194,1.6195,1.6192,1.6192,136300000.0
2006-01-06 00:49:00,1.6195,1.6195,1.6191,1.6195,136300000.0
2006-01-06 00:50:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2006-01-06 00:51:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-01-06 00:52:00,1.6196,1.6198,1.6195,1.6195,136300000.0
2006-01-06 00:53:00,1.6194,1.6194,1.6192,1.6192,136300000.0
2006-01-06 00:54:00,1.6191,1.6192,1.6191,1.6192,136300000.0
2006-01-06 00:55:00,1.6193,1.6193,1.6191,1.6192,136300000.0
2006-01-06 00:56:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-01-06 00:57:00,1.6196,1.6201,1.6195,1.62,136300000.0
2006-01-06 00:58:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-01-06 00:59:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-01-06 01:00:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-01-06 01:01:00,1.6195,1.6199,1.6195,1.6199,136300000.0
2006-01-06 01:02:00,1.6198,1.6201,1.6197,1.6201,136300000.0
2006-01-06 01:03:00,1.62,1.62,1.62,1.62,136300000.0
2006-01-06 01:04:00,1.6199,1.6199,1.6195,1.6198,136300000.0
2006-01-06 01:05:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2006-01-06 01:06:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-06 01:07:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-01-06 01:08:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-01-06 01:09:00,1.6196,1.62,1.6196,1.6198,136300000.0
2006-01-06 01:10:00,1.6197,1.6198,1.6194,1.6196,136300000.0
2006-01-06 01:11:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-01-06 01:12:00,1.6196,1.6198,1.6193,1.6193,136300000.0
2006-01-06 01:13:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-01-06 01:14:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2006-01-06 01:15:00,1.6193,1.6199,1.6193,1.6197,136300000.0
2006-01-06 01:16:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-01-06 01:17:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-01-06 01:18:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-01-06 01:19:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-01-06 01:20:00,1.6196,1.6196,1.6194,1.6195,136300000.0
2006-01-06 01:21:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-01-06 01:22:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-01-06 01:23:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2006-01-06 01:24:00,1.6199,1.6201,1.6198,1.6201,136300000.0
2006-01-06 01:25:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-01-06 01:26:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2006-01-06 01:27:00,1.6203,1.6204,1.6201,1.6204,136300000.0
2006-01-06 01:28:00,1.6207,1.6207,1.6204,1.6204,136300000.0
2006-01-06 01:29:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2006-01-06 01:30:00,1.6206,1.6206,1.6204,1.6206,136300000.0
2006-01-06 01:31:00,1.6207,1.6207,1.6204,1.6205,136300000.0
2006-01-06 01:32:00,1.6206,1.6219,1.6206,1.6212,136300000.0
2006-01-06 01:33:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2006-01-06 01:34:00,1.6212,1.6213,1.621,1.6213,136300000.0
2006-01-06 01:35:00,1.6212,1.6213,1.621,1.621,136300000.0
2006-01-06 01:36:00,1.6211,1.6211,1.621,1.621,136300000.0
2006-01-06 01:37:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-06 01:38:00,1.621,1.621,1.6209,1.621,136300000.0
2006-01-06 01:39:00,1.6211,1.6214,1.6209,1.6214,136300000.0
2006-01-06 01:40:00,1.6211,1.6214,1.621,1.6214,136300000.0
2006-01-06 01:41:00,1.6215,1.6218,1.6208,1.6214,136300000.0
2006-01-06 01:42:00,1.6212,1.6214,1.621,1.621,136300000.0
2006-01-06 01:43:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-06 01:44:00,1.6208,1.6208,1.6207,1.6207,136300000.0
2006-01-06 01:45:00,1.6208,1.6214,1.6208,1.6213,136300000.0
2006-01-06 01:46:00,1.6209,1.6213,1.6209,1.6213,136300000.0
2006-01-06 01:47:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2006-01-06 01:48:00,1.6209,1.6212,1.6208,1.6208,136300000.0
2006-01-06 01:49:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-06 01:50:00,1.6209,1.621,1.6207,1.621,136300000.0
2006-01-06 01:51:00,1.6207,1.6208,1.6205,1.6205,136300000.0
2006-01-06 01:52:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-06 01:53:00,1.6205,1.6208,1.6202,1.6205,136300000.0
2006-01-06 01:54:00,1.6204,1.6207,1.6204,1.6206,136300000.0
2006-01-06 01:55:00,1.6208,1.6208,1.6201,1.6201,136300000.0
2006-01-06 01:56:00,1.6204,1.6204,1.6202,1.6203,136300000.0
2006-01-06 01:57:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2006-01-06 01:58:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-01-06 01:59:00,1.6198,1.6201,1.6197,1.62,136300000.0
2006-01-06 02:00:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-01-06 02:01:00,1.62,1.6201,1.6199,1.6199,136300000.0
2006-01-06 02:02:00,1.6202,1.6203,1.6198,1.6198,136300000.0
2006-01-06 02:03:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-01-06 02:04:00,1.62,1.62,1.6197,1.6199,136300000.0
2006-01-06 02:06:00,1.62,1.6201,1.62,1.6201,136300000.0
2006-01-06 02:07:00,1.62,1.6204,1.6199,1.6199,136300000.0
2006-01-06 02:08:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-01-06 02:09:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-06 02:10:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-01-06 02:11:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-01-06 02:12:00,1.6198,1.62,1.6197,1.6197,136300000.0
2006-01-06 02:13:00,1.6198,1.62,1.6197,1.6199,136300000.0
2006-01-06 02:14:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-01-06 02:15:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2006-01-06 02:16:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2006-01-06 02:17:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-01-06 02:18:00,1.6199,1.6201,1.6198,1.6198,136300000.0
2006-01-06 02:19:00,1.6199,1.6203,1.6199,1.6203,136300000.0
2006-01-06 02:20:00,1.6202,1.6202,1.62,1.6201,136300000.0
2006-01-06 02:21:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-01-06 02:22:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-01-06 02:23:00,1.6199,1.6199,1.6196,1.6198,136300000.0
2006-01-06 02:24:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-01-06 02:25:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-01-06 02:26:00,1.6199,1.6199,1.6194,1.6198,136300000.0
2006-01-06 02:27:00,1.6197,1.6197,1.6192,1.6194,136300000.0
2006-01-06 02:28:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2006-01-06 02:29:00,1.6195,1.6195,1.6191,1.6193,136300000.0
2006-01-06 02:30:00,1.6194,1.6197,1.6192,1.6192,136300000.0
2006-01-06 02:31:00,1.6194,1.6199,1.6194,1.6196,136300000.0
2006-01-06 02:32:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2006-01-06 02:33:00,1.6199,1.6199,1.6196,1.6196,136300000.0
2006-01-06 02:34:00,1.6194,1.6196,1.6192,1.6192,136300000.0
2006-01-06 02:35:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-06 02:36:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-01-06 02:37:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-06 02:38:00,1.619,1.6191,1.6188,1.6189,136300000.0
2006-01-06 02:39:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-01-06 02:40:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2006-01-06 02:41:00,1.6193,1.6195,1.6192,1.6192,136300000.0
2006-01-06 02:42:00,1.6193,1.6193,1.6191,1.6192,136300000.0
2006-01-06 02:43:00,1.6191,1.6195,1.619,1.619,136300000.0
2006-01-06 02:44:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-01-06 02:45:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2006-01-06 02:47:00,1.6192,1.6194,1.6191,1.6194,136300000.0
2006-01-06 02:48:00,1.6192,1.6192,1.6188,1.6188,136300000.0
2006-01-06 02:49:00,1.6187,1.6187,1.6182,1.6187,136300000.0
2006-01-06 02:50:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-01-06 02:51:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-01-06 02:52:00,1.6185,1.6186,1.6184,1.6186,136300000.0
2006-01-06 02:53:00,1.6183,1.6184,1.6183,1.6183,136300000.0
2006-01-06 02:54:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-06 02:55:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2006-01-06 02:56:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2006-01-06 02:57:00,1.618,1.6184,1.618,1.6182,136300000.0
2006-01-06 02:58:00,1.6183,1.6185,1.6183,1.6183,136300000.0
2006-01-06 02:59:00,1.6182,1.6187,1.6182,1.6184,136300000.0
2006-01-06 03:00:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2006-01-06 03:01:00,1.6188,1.6188,1.6184,1.6184,136300000.0
2006-01-06 03:02:00,1.6185,1.6189,1.6184,1.6187,136300000.0
2006-01-06 03:03:00,1.6186,1.6188,1.6185,1.6185,136300000.0
2006-01-06 03:04:00,1.6184,1.6191,1.6184,1.619,136300000.0
2006-01-06 03:05:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-01-06 03:06:00,1.6189,1.6189,1.6187,1.6188,136300000.0
2006-01-06 03:07:00,1.6189,1.6189,1.6186,1.6186,136300000.0
2006-01-06 03:08:00,1.6188,1.6189,1.6185,1.6185,136300000.0
2006-01-06 03:09:00,1.6186,1.6186,1.6182,1.6184,136300000.0
2006-01-06 03:10:00,1.6187,1.6188,1.6186,1.6188,136300000.0
2006-01-06 03:11:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-06 03:12:00,1.6186,1.6189,1.6186,1.6188,136300000.0
2006-01-06 03:13:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-06 03:14:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2006-01-06 03:15:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2006-01-06 03:16:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-06 03:17:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2006-01-06 03:18:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2006-01-06 03:19:00,1.6192,1.6195,1.6192,1.6195,136300000.0
2006-01-06 03:20:00,1.6194,1.6194,1.6192,1.6192,136300000.0
2006-01-06 03:21:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2006-01-06 03:22:00,1.6191,1.6193,1.6189,1.6193,136300000.0
2006-01-06 03:23:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-06 03:24:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-06 03:25:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-06 03:26:00,1.6189,1.6191,1.6189,1.619,136300000.0
2006-01-06 03:27:00,1.6189,1.6193,1.6187,1.6192,136300000.0
2006-01-06 03:28:00,1.6189,1.6191,1.6186,1.6186,136300000.0
2006-01-06 03:29:00,1.6191,1.6191,1.6188,1.6191,136300000.0
2006-01-06 03:30:00,1.619,1.619,1.6187,1.6189,136300000.0
2006-01-06 03:31:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2006-01-06 03:32:00,1.6188,1.619,1.6187,1.6188,136300000.0
2006-01-06 03:33:00,1.6186,1.6187,1.6185,1.6187,136300000.0
2006-01-06 03:34:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-01-06 03:35:00,1.6186,1.6189,1.6186,1.6189,136300000.0
2006-01-06 03:36:00,1.6188,1.619,1.6185,1.6185,136300000.0
2006-01-06 03:37:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-06 03:38:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2006-01-06 03:39:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-01-06 03:40:00,1.6186,1.6189,1.6186,1.6187,136300000.0
2006-01-06 03:41:00,1.6189,1.6189,1.6187,1.6189,136300000.0
2006-01-06 03:42:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-06 03:43:00,1.6186,1.6189,1.6186,1.6188,136300000.0
2006-01-06 03:44:00,1.6187,1.6189,1.6185,1.6186,136300000.0
2006-01-06 03:45:00,1.619,1.619,1.6185,1.6185,136300000.0
2006-01-06 03:46:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-06 03:47:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-06 03:48:00,1.6188,1.6188,1.6186,1.6188,136300000.0
2006-01-06 03:49:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-06 03:50:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-06 03:51:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-06 03:52:00,1.6187,1.6192,1.6187,1.6191,136300000.0
2006-01-06 03:53:00,1.619,1.6191,1.6188,1.6188,136300000.0
2006-01-06 03:54:00,1.619,1.619,1.619,1.619,136300000.0
2006-01-06 03:56:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2006-01-06 03:57:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-06 03:58:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-01-06 03:59:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-06 04:00:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-06 04:01:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-01-06 04:02:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-06 04:03:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-06 04:04:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-01-06 04:05:00,1.6186,1.6187,1.6186,1.6186,136300000.0
2006-01-06 04:06:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-06 04:07:00,1.619,1.6191,1.6188,1.6188,136300000.0
2006-01-06 04:08:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-06 04:09:00,1.6187,1.619,1.6187,1.6189,136300000.0
2006-01-06 04:10:00,1.6192,1.6192,1.6188,1.6188,136300000.0
2006-01-06 04:11:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-01-06 04:12:00,1.6191,1.6192,1.6191,1.6192,136300000.0
2006-01-06 04:13:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-06 04:14:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-01-06 04:15:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-01-06 04:16:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-01-06 04:17:00,1.6191,1.6192,1.6191,1.6192,136300000.0
2006-01-06 04:18:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-06 04:19:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2006-01-06 04:20:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-06 04:21:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2006-01-06 04:22:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-06 04:23:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-01-06 04:24:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-01-06 04:25:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-01-06 04:26:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-01-06 04:27:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2006-01-06 04:28:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-06 04:29:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-01-06 04:30:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-06 04:31:00,1.6187,1.6188,1.6185,1.6186,136300000.0
2006-01-06 04:32:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-06 04:33:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-01-06 04:34:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-01-06 04:35:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-01-06 04:36:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2006-01-06 04:37:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-06 04:38:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-06 04:39:00,1.6185,1.6186,1.6183,1.6184,136300000.0
2006-01-06 04:40:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-06 04:41:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-01-06 04:42:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-06 04:43:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-06 04:44:00,1.6182,1.6184,1.6182,1.6184,136300000.0
2006-01-06 04:45:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-01-06 04:46:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-06 04:47:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-01-06 04:48:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-01-06 04:49:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-01-06 04:50:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-06 04:51:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-01-06 04:53:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2006-01-06 04:54:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-06 04:55:00,1.6187,1.6187,1.6186,1.6187,136300000.0
2006-01-06 04:56:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-01-06 04:57:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-06 04:58:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-01-06 04:59:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-06 05:00:00,1.6188,1.6195,1.6188,1.6191,136300000.0
2006-01-06 05:01:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-01-06 05:02:00,1.6192,1.6198,1.6192,1.6192,136300000.0
2006-01-06 05:03:00,1.6193,1.6194,1.6192,1.6194,136300000.0
2006-01-06 05:05:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-01-06 05:06:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2006-01-06 05:07:00,1.6193,1.6196,1.6193,1.6193,136300000.0
2006-01-06 05:08:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2006-01-06 05:09:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2006-01-06 05:10:00,1.6194,1.6199,1.6194,1.6198,136300000.0
2006-01-06 05:11:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2006-01-06 05:12:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-06 05:13:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-01-06 05:14:00,1.6192,1.6193,1.6191,1.6191,136300000.0
2006-01-06 05:15:00,1.6192,1.6192,1.619,1.6191,136300000.0
2006-01-06 05:16:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-06 05:17:00,1.6193,1.6193,1.6188,1.6188,136300000.0
2006-01-06 05:19:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-01-06 05:20:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-06 05:21:00,1.6192,1.6192,1.6188,1.6188,136300000.0
2006-01-06 05:23:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2006-01-06 05:24:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-01-06 05:25:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-06 05:26:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2006-01-06 05:27:00,1.6186,1.6186,1.6182,1.6186,136300000.0
2006-01-06 05:28:00,1.6184,1.6184,1.6179,1.6179,136300000.0
2006-01-06 05:29:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-06 05:30:00,1.6187,1.6187,1.6182,1.6182,136300000.0
2006-01-06 05:31:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2006-01-06 05:32:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-06 05:33:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-01-06 05:34:00,1.6182,1.6182,1.6178,1.6179,136300000.0
2006-01-06 05:35:00,1.6177,1.6179,1.6176,1.6177,136300000.0
2006-01-06 05:36:00,1.6176,1.6179,1.6176,1.6179,136300000.0
2006-01-06 05:37:00,1.618,1.6184,1.618,1.6184,136300000.0
2006-01-06 05:38:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-06 05:40:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-01-06 05:41:00,1.6182,1.6182,1.6179,1.6181,136300000.0
2006-01-06 05:42:00,1.618,1.6181,1.6179,1.6179,136300000.0
2006-01-06 05:43:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-01-06 05:44:00,1.618,1.618,1.618,1.618,136300000.0
2006-01-06 05:45:00,1.6181,1.6184,1.6181,1.6182,136300000.0
2006-01-06 05:46:00,1.6183,1.6184,1.6182,1.6183,136300000.0
2006-01-06 05:47:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2006-01-06 05:48:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2006-01-06 05:49:00,1.6182,1.6183,1.618,1.6183,136300000.0
2006-01-06 05:50:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2006-01-06 05:51:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-01-06 05:52:00,1.6182,1.6182,1.618,1.618,136300000.0
2006-01-06 05:53:00,1.6179,1.618,1.6178,1.6178,136300000.0
2006-01-06 05:54:00,1.6181,1.6182,1.618,1.618,136300000.0
2006-01-06 05:55:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2006-01-06 05:56:00,1.6181,1.6182,1.618,1.6182,136300000.0
2006-01-06 05:57:00,1.6181,1.6182,1.6181,1.6181,136300000.0
2006-01-06 05:58:00,1.6178,1.6182,1.6178,1.6181,136300000.0
2006-01-06 05:59:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-06 06:00:00,1.6179,1.6182,1.6179,1.6182,136300000.0
2006-01-06 06:01:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-06 06:02:00,1.6186,1.6186,1.6183,1.6185,136300000.0
2006-01-06 06:03:00,1.6186,1.6186,1.6183,1.6186,136300000.0
2006-01-06 06:04:00,1.6184,1.6186,1.6184,1.6186,136300000.0
2006-01-06 06:05:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-06 06:06:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-01-06 06:07:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-06 06:08:00,1.6184,1.6188,1.6183,1.6183,136300000.0
2006-01-06 06:09:00,1.6188,1.6189,1.6186,1.6189,136300000.0
2006-01-06 06:10:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2006-01-06 06:11:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-01-06 06:12:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-01-06 06:13:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-01-06 06:14:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-06 06:15:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2006-01-06 06:16:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-01-06 06:17:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-06 06:18:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-06 06:19:00,1.619,1.6191,1.6189,1.6191,136300000.0
2006-01-06 06:20:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-01-06 06:21:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-06 06:22:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-06 06:23:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-01-06 06:24:00,1.619,1.619,1.6184,1.6184,136300000.0
2006-01-06 06:25:00,1.6185,1.6191,1.6185,1.6189,136300000.0
2006-01-06 06:26:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-01-06 06:27:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-01-06 06:28:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2006-01-06 06:29:00,1.6188,1.6189,1.6187,1.6189,136300000.0
2006-01-06 06:30:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-01-06 06:31:00,1.6192,1.6192,1.6189,1.6189,136300000.0
2006-01-06 06:32:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-01-06 06:33:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-01-06 06:34:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-01-06 06:35:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-06 06:36:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2006-01-06 06:37:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2006-01-06 06:38:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2006-01-06 06:39:00,1.6197,1.6198,1.6195,1.6198,136300000.0
2006-01-06 06:40:00,1.62,1.62,1.62,1.62,136300000.0
2006-01-06 06:41:00,1.6203,1.6203,1.6197,1.6197,136300000.0
2006-01-06 06:43:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-01-06 06:44:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-01-06 06:45:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2006-01-06 06:46:00,1.6196,1.6197,1.6194,1.6196,136300000.0
2006-01-06 06:47:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-01-06 06:48:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-01-06 06:49:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-01-06 06:50:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-06 06:51:00,1.62,1.6201,1.6197,1.6197,136300000.0
2006-01-06 06:52:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-01-06 06:53:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-01-06 06:54:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2006-01-06 06:55:00,1.6199,1.62,1.6198,1.6199,136300000.0
2006-01-06 06:56:00,1.62,1.6203,1.6199,1.6199,136300000.0
2006-01-06 06:57:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-06 06:58:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2006-01-06 06:59:00,1.6197,1.6199,1.6196,1.6196,136300000.0
2006-01-06 07:00:00,1.62,1.62,1.6184,1.6199,136300000.0
2006-01-06 07:02:00,1.62,1.6203,1.62,1.6203,136300000.0
2006-01-06 07:03:00,1.6202,1.6203,1.6201,1.6201,136300000.0
2006-01-06 07:04:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2006-01-06 07:05:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2006-01-06 07:06:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2006-01-06 07:07:00,1.6211,1.6214,1.6211,1.6212,136300000.0
2006-01-06 07:08:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-01-06 07:09:00,1.6212,1.6212,1.6207,1.6208,136300000.0
2006-01-06 07:10:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2006-01-06 07:11:00,1.6211,1.6211,1.621,1.621,136300000.0
2006-01-06 07:12:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2006-01-06 07:13:00,1.6207,1.621,1.6207,1.6209,136300000.0
2006-01-06 07:14:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2006-01-06 07:15:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2006-01-06 07:16:00,1.621,1.621,1.6206,1.6206,136300000.0
2006-01-06 07:17:00,1.6208,1.6215,1.62,1.6208,136300000.0
2006-01-06 07:18:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2006-01-06 07:19:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2006-01-06 07:20:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2006-01-06 07:21:00,1.6207,1.6207,1.6204,1.6204,136300000.0
2006-01-06 07:22:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2006-01-06 07:23:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2006-01-06 07:24:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2006-01-06 07:25:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2006-01-06 07:26:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2006-01-06 07:27:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2006-01-06 07:28:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2006-01-06 07:29:00,1.6204,1.6204,1.6201,1.6203,136300000.0
2006-01-06 07:30:00,1.6203,1.6213,1.6195,1.6205,136300000.0
2006-01-06 07:31:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2006-01-06 07:32:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-06 07:33:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2006-01-06 07:34:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2006-01-06 07:35:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-01-06 07:36:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2006-01-06 07:37:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2006-01-06 07:38:00,1.6206,1.6207,1.6204,1.6207,136300000.0
2006-01-06 07:39:00,1.6203,1.6207,1.6203,1.6206,136300000.0
2006-01-06 07:40:00,1.6208,1.6208,1.6207,1.6207,136300000.0
2006-01-06 07:41:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-06 07:42:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2006-01-06 07:43:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-06 07:44:00,1.6209,1.6209,1.6204,1.6204,136300000.0
2006-01-06 07:45:00,1.6206,1.6207,1.6204,1.6205,136300000.0
2006-01-06 07:46:00,1.6208,1.6208,1.6206,1.6207,136300000.0
2006-01-06 07:47:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2006-01-06 07:48:00,1.6209,1.621,1.6209,1.6209,136300000.0
2006-01-06 07:49:00,1.621,1.6212,1.6209,1.621,136300000.0
2006-01-06 07:50:00,1.6209,1.6209,1.6207,1.6207,136300000.0
2006-01-06 07:51:00,1.6208,1.6211,1.6208,1.621,136300000.0
2006-01-06 07:52:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2006-01-06 07:53:00,1.6209,1.6213,1.6208,1.6208,136300000.0
2006-01-06 07:54:00,1.6213,1.6213,1.621,1.621,136300000.0
2006-01-06 07:55:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-01-06 07:56:00,1.6211,1.6214,1.621,1.6212,136300000.0
2006-01-06 07:57:00,1.6211,1.6215,1.6211,1.6212,136300000.0
2006-01-06 07:58:00,1.621,1.621,1.621,1.621,136300000.0
2006-01-06 07:59:00,1.6208,1.6212,1.6208,1.621,136300000.0
2006-01-06 08:00:00,1.6213,1.6213,1.621,1.621,136300000.0
2006-01-06 08:01:00,1.6211,1.6214,1.621,1.6212,136300000.0
2006-01-06 08:02:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-01-06 08:03:00,1.6213,1.6214,1.6209,1.6209,136300000.0
2006-01-06 08:04:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2006-01-06 08:05:00,1.621,1.6213,1.621,1.6211,136300000.0
2006-01-06 08:06:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-01-06 08:07:00,1.6214,1.6217,1.6214,1.6217,136300000.0
2006-01-06 08:08:00,1.6215,1.6219,1.6215,1.6219,136300000.0
2006-01-06 08:09:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2006-01-06 08:10:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-01-06 08:11:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2006-01-06 08:12:00,1.6216,1.6218,1.6215,1.6218,136300000.0
2006-01-06 08:13:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2006-01-06 08:14:00,1.6217,1.6224,1.6208,1.6216,136300000.0
2006-01-06 08:15:00,1.6216,1.6224,1.6208,1.6217,136300000.0
2006-01-06 08:16:00,1.6219,1.6226,1.6202,1.6212,136300000.0
2006-01-06 08:17:00,1.621,1.6219,1.62,1.6208,136300000.0
2006-01-06 08:18:00,1.621,1.6221,1.6202,1.6212,136300000.0
2006-01-06 08:19:00,1.6212,1.622,1.6204,1.6213,136300000.0
2006-01-06 08:20:00,1.6212,1.6219,1.6199,1.6207,136300000.0
2006-01-06 08:21:00,1.6206,1.6214,1.6198,1.6206,136300000.0
2006-01-06 08:22:00,1.6207,1.6217,1.6199,1.6207,136300000.0
2006-01-06 08:23:00,1.6205,1.6214,1.6196,1.6206,136300000.0
2006-01-06 08:24:00,1.6205,1.6213,1.6197,1.6206,136300000.0
2006-01-06 08:25:00,1.6207,1.6215,1.6197,1.6208,136300000.0
2006-01-06 08:26:00,1.6207,1.6214,1.6198,1.6207,136300000.0
2006-01-06 08:27:00,1.6208,1.6217,1.6199,1.621,136300000.0
2006-01-06 08:28:00,1.6208,1.622,1.6199,1.6207,136300000.0
2006-01-06 08:29:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-01-06 08:30:00,1.6202,1.6205,1.6202,1.6202,136300000.0
2006-01-06 08:31:00,1.62,1.6202,1.6198,1.6198,136300000.0
2006-01-06 08:32:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2006-01-06 08:33:00,1.6202,1.6208,1.6202,1.6205,136300000.0
2006-01-06 08:34:00,1.6206,1.6206,1.62,1.6202,136300000.0
2006-01-06 08:35:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-06 08:36:00,1.62,1.6206,1.62,1.6205,136300000.0
2006-01-06 08:37:00,1.6204,1.6206,1.62,1.6204,136300000.0
2006-01-06 08:38:00,1.6205,1.6205,1.6202,1.6205,136300000.0
2006-01-06 08:39:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2006-01-06 08:41:00,1.62,1.62,1.62,1.62,136300000.0
2006-01-06 08:42:00,1.6204,1.6206,1.6202,1.6205,136300000.0
2006-01-06 08:43:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2006-01-06 08:44:00,1.6208,1.6213,1.6208,1.6213,136300000.0
2006-01-06 08:45:00,1.6214,1.6216,1.6211,1.6216,136300000.0
2006-01-06 08:46:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2006-01-06 08:47:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2006-01-06 08:48:00,1.6214,1.6214,1.6209,1.6213,136300000.0
2006-01-06 08:49:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2006-01-06 08:50:00,1.6217,1.6219,1.6215,1.6218,136300000.0
2006-01-06 08:51:00,1.6216,1.6217,1.6214,1.6217,136300000.0
2006-01-06 08:52:00,1.6215,1.6215,1.6211,1.6215,136300000.0
2006-01-06 08:53:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2006-01-06 08:54:00,1.6214,1.6216,1.6211,1.6214,136300000.0
2006-01-06 08:55:00,1.6215,1.6217,1.6211,1.6214,136300000.0
2006-01-06 08:56:00,1.6213,1.6216,1.6213,1.6216,136300000.0
2006-01-06 08:57:00,1.6215,1.6216,1.6211,1.6211,136300000.0
2006-01-06 08:58:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2006-01-06 08:59:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2006-01-06 09:00:00,1.6214,1.622,1.6214,1.6219,136300000.0
2006-01-06 09:01:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2006-01-06 09:02:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-01-06 09:03:00,1.6219,1.6219,1.6215,1.6218,136300000.0
2006-01-06 09:04:00,1.6218,1.6218,1.6216,1.6218,136300000.0
2006-01-06 09:05:00,1.6218,1.6218,1.6209,1.6214,136300000.0
2006-01-06 09:06:00,1.6215,1.6215,1.6209,1.6213,136300000.0
2006-01-06 09:07:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2006-01-06 09:08:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2006-01-06 09:09:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2006-01-06 09:10:00,1.6213,1.6215,1.6211,1.6213,136300000.0
2006-01-06 09:11:00,1.6214,1.6214,1.6211,1.6214,136300000.0
2006-01-06 09:12:00,1.6215,1.6216,1.6209,1.6209,136300000.0
2006-01-06 09:13:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2006-01-06 09:14:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2006-01-06 09:15:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2006-01-06 09:16:00,1.6209,1.6215,1.6209,1.6214,136300000.0
2006-01-06 09:18:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2006-01-06 09:19:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2006-01-06 09:20:00,1.6215,1.6215,1.6211,1.6211,136300000.0
2006-01-06 09:21:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2006-01-06 09:22:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2006-01-06 09:23:00,1.6215,1.6215,1.6211,1.6215,136300000.0
2006-01-06 09:24:00,1.6214,1.6218,1.6214,1.6215,136300000.0
2006-01-06 09:25:00,1.6214,1.6216,1.6213,1.6214,136300000.0
2006-01-06 09:26:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2006-01-06 09:27:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2006-01-06 09:28:00,1.6214,1.6215,1.6209,1.6209,136300000.0
2006-01-06 09:29:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2006-01-06 09:30:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2006-01-06 09:31:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2006-01-06 09:32:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-01-06 09:33:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-06 09:34:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-06 09:35:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-06 09:36:00,1.6209,1.6209,1.6202,1.6202,136300000.0
2006-01-06 09:37:00,1.6204,1.6204,1.6197,1.6197,136300000.0
2006-01-06 09:38:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-01-06 09:39:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-06 09:40:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-06 09:41:00,1.6198,1.6199,1.6196,1.6197,136300000.0
2006-01-06 09:42:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-01-06 09:43:00,1.6197,1.6199,1.6197,1.6198,136300000.0
2006-01-06 09:44:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-01-06 09:45:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-06 09:46:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-01-06 09:47:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-06 09:48:00,1.62,1.62,1.62,1.62,136300000.0
2006-01-06 09:49:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-06 09:50:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-06 09:51:00,1.6196,1.62,1.6196,1.62,136300000.0
2006-01-06 09:52:00,1.6199,1.6202,1.6199,1.6199,136300000.0
2006-01-06 09:53:00,1.62,1.62,1.6199,1.62,136300000.0
2006-01-06 09:54:00,1.6202,1.6204,1.62,1.62,136300000.0
2006-01-06 09:55:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-06 09:56:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-06 09:57:00,1.6199,1.6205,1.6199,1.6204,136300000.0
2006-01-06 09:58:00,1.6202,1.6204,1.62,1.62,136300000.0
2006-01-06 09:59:00,1.6202,1.6204,1.62,1.6204,136300000.0
2006-01-06 10:00:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-06 10:01:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-01-06 10:02:00,1.6202,1.6206,1.6202,1.6206,136300000.0
2006-01-06 10:03:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-01-06 10:04:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-06 10:05:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-06 10:07:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2006-01-06 10:08:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2006-01-06 10:09:00,1.6206,1.6208,1.6204,1.6206,136300000.0
2006-01-06 10:10:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2006-01-06 10:11:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-01-06 10:12:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-06 10:13:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-01-06 10:14:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2006-01-06 10:15:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-06 10:16:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2006-01-06 10:17:00,1.6214,1.6218,1.6211,1.6217,136300000.0
2006-01-06 10:18:00,1.6216,1.6217,1.6213,1.6213,136300000.0
2006-01-06 10:19:00,1.6214,1.6214,1.6209,1.6209,136300000.0
2006-01-06 10:20:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-01-06 10:21:00,1.6209,1.6214,1.6209,1.6211,136300000.0
2006-01-06 10:22:00,1.6209,1.6213,1.6209,1.6213,136300000.0
2006-01-06 10:23:00,1.6211,1.6214,1.6206,1.6208,136300000.0
2006-01-06 10:24:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2006-01-06 10:25:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-06 10:26:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-01-06 10:27:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-06 10:28:00,1.6208,1.6208,1.6204,1.6206,136300000.0
2006-01-06 10:29:00,1.6205,1.6209,1.6204,1.6208,136300000.0
2006-01-06 10:30:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2006-01-06 10:31:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-06 10:32:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-06 10:34:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2006-01-06 10:35:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2006-01-06 10:36:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2006-01-06 10:37:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-01-06 10:39:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2006-01-06 10:40:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2006-01-06 10:41:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2006-01-06 10:42:00,1.62,1.6204,1.62,1.6204,136300000.0
2006-01-06 10:43:00,1.6202,1.6204,1.62,1.62,136300000.0
2006-01-06 10:44:00,1.6202,1.6204,1.62,1.62,136300000.0
2006-01-06 10:45:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-06 10:46:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-06 10:47:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-06 10:48:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-01-06 10:49:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-01-06 10:50:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-01-06 10:51:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-01-06 10:52:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2006-01-06 10:53:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2006-01-06 10:54:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2006-01-06 10:55:00,1.6198,1.6198,1.6196,1.6197,136300000.0
2006-01-06 10:56:00,1.6196,1.6196,1.6191,1.6191,136300000.0
2006-01-06 10:57:00,1.6193,1.6195,1.6191,1.6191,136300000.0
2006-01-06 10:58:00,1.6194,1.6194,1.6191,1.6194,136300000.0
2006-01-06 10:59:00,1.6191,1.6193,1.6189,1.6189,136300000.0
2006-01-06 11:00:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2006-01-06 11:01:00,1.619,1.619,1.6189,1.619,136300000.0
2006-01-06 11:02:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-01-06 11:03:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-06 11:04:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-01-06 11:05:00,1.6189,1.6189,1.6185,1.6188,136300000.0
2006-01-06 11:06:00,1.6189,1.6191,1.6189,1.6189,136300000.0
2006-01-06 11:07:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-06 11:08:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-06 11:10:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-06 11:11:00,1.6189,1.6191,1.6189,1.619,136300000.0
2006-01-06 11:12:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-01-06 11:13:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-06 11:14:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-01-06 11:15:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-01-06 11:16:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-06 11:19:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-06 11:20:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-06 11:21:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-01-06 11:22:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-01-06 11:23:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-06 11:24:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-06 11:25:00,1.6193,1.6193,1.619,1.6191,136300000.0
2006-01-06 11:26:00,1.619,1.619,1.6189,1.619,136300000.0
2006-01-06 11:27:00,1.6189,1.6189,1.6187,1.6188,136300000.0
2006-01-06 11:28:00,1.6187,1.6191,1.6187,1.619,136300000.0
2006-01-06 11:29:00,1.6189,1.619,1.6189,1.6189,136300000.0
2006-01-06 11:30:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-06 11:31:00,1.619,1.6191,1.6189,1.6191,136300000.0
2006-01-06 11:32:00,1.619,1.6191,1.619,1.619,136300000.0
2006-01-06 11:33:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-01-06 11:34:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2006-01-06 11:35:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-01-06 11:36:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2006-01-06 11:37:00,1.6196,1.6198,1.6195,1.6196,136300000.0
2006-01-06 11:38:00,1.6197,1.6199,1.6194,1.6199,136300000.0
2006-01-06 11:39:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2006-01-06 11:40:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2006-01-06 11:41:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2006-01-06 11:43:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2006-01-06 11:44:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-06 11:45:00,1.6191,1.6196,1.6191,1.6195,136300000.0
2006-01-06 11:46:00,1.6194,1.6196,1.6191,1.6196,136300000.0
2006-01-06 11:47:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-06 11:48:00,1.619,1.6193,1.6188,1.6188,136300000.0
2006-01-06 11:49:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-01-06 11:50:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-01-06 11:52:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-06 11:54:00,1.619,1.619,1.619,1.619,136300000.0
2006-01-06 11:55:00,1.6189,1.6193,1.6189,1.6191,136300000.0
2006-01-06 11:56:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2006-01-06 11:57:00,1.619,1.6191,1.6188,1.6188,136300000.0
2006-01-06 11:58:00,1.6189,1.619,1.6189,1.6189,136300000.0
2006-01-06 11:59:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-06 12:00:00,1.6187,1.6189,1.6184,1.6188,136300000.0
2006-01-06 12:03:00,1.6187,1.6187,1.6181,1.6181,136300000.0
2006-01-06 12:04:00,1.6184,1.6184,1.618,1.6181,136300000.0
2006-01-06 12:05:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-06 12:06:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-06 12:07:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-06 12:08:00,1.6183,1.6185,1.6181,1.6181,136300000.0
2006-01-06 12:09:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-06 12:10:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-06 12:11:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-06 12:15:00,1.6185,1.6185,1.6181,1.6185,136300000.0
2006-01-06 12:16:00,1.6184,1.6188,1.6184,1.6185,136300000.0
2006-01-06 12:17:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-06 12:18:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-06 12:19:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-06 12:21:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-01-06 12:22:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-06 12:23:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-01-06 12:24:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-06 12:25:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-06 12:26:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-01-06 12:27:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-06 12:28:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-06 12:29:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2006-01-06 12:30:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-01-06 12:31:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-01-06 12:32:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-01-06 12:33:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-01-06 12:34:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-01-06 12:35:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-06 12:36:00,1.6185,1.6185,1.6181,1.6185,136300000.0
2006-01-06 12:37:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-06 12:38:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-06 12:39:00,1.6179,1.6181,1.6179,1.618,136300000.0
2006-01-06 12:40:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2006-01-06 12:41:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2006-01-06 12:42:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-06 12:43:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-06 12:44:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2006-01-06 12:45:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-01-06 12:46:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-06 12:47:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-06 12:48:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-06 12:49:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-01-06 12:50:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-01-06 12:51:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-06 12:52:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-01-06 12:53:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-06 12:54:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2006-01-06 12:55:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2006-01-06 12:56:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2006-01-06 12:57:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2006-01-06 12:58:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-06 12:59:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-01-06 13:00:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-06 13:01:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-06 13:02:00,1.6187,1.6187,1.6181,1.6184,136300000.0
2006-01-06 13:03:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-06 13:04:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-01-06 13:05:00,1.6191,1.6197,1.619,1.6197,136300000.0
2006-01-06 13:06:00,1.6196,1.6198,1.6188,1.6189,136300000.0
2006-01-06 13:07:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-06 13:08:00,1.619,1.619,1.6188,1.6189,136300000.0
2006-01-06 13:09:00,1.619,1.6191,1.6189,1.6189,136300000.0
2006-01-06 13:10:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-06 13:11:00,1.6187,1.6187,1.6181,1.6181,136300000.0
2006-01-06 13:13:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-06 13:15:00,1.618,1.6181,1.6179,1.618,136300000.0
2006-01-06 13:16:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-06 13:17:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-06 13:18:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-06 13:19:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2006-01-06 13:20:00,1.6185,1.6187,1.6181,1.6185,136300000.0
2006-01-06 13:21:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-06 13:22:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-06 13:23:00,1.6181,1.6187,1.6181,1.6185,136300000.0
2006-01-06 13:24:00,1.6185,1.6188,1.6184,1.6188,136300000.0
2006-01-06 13:25:00,1.6189,1.619,1.6185,1.6185,136300000.0
2006-01-06 13:27:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-01-06 13:28:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-06 13:29:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2006-01-06 13:30:00,1.6187,1.6188,1.6184,1.6188,136300000.0
2006-01-06 13:31:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-06 13:32:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-06 13:33:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2006-01-06 13:34:00,1.6188,1.6188,1.6184,1.6185,136300000.0
2006-01-06 13:35:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-06 13:36:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2006-01-06 13:37:00,1.6188,1.6189,1.6185,1.6188,136300000.0
2006-01-06 13:38:00,1.619,1.619,1.6185,1.6188,136300000.0
2006-01-06 13:39:00,1.619,1.619,1.6185,1.6189,136300000.0
2006-01-06 13:40:00,1.6187,1.619,1.6185,1.6187,136300000.0
2006-01-06 13:41:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2006-01-06 13:42:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-06 13:43:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-06 13:44:00,1.618,1.618,1.618,1.618,136300000.0
2006-01-06 13:45:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2006-01-06 13:46:00,1.6185,1.6185,1.618,1.6181,136300000.0
2006-01-06 13:49:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-06 13:50:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-06 13:51:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-06 13:52:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2006-01-06 13:53:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-06 13:54:00,1.6189,1.619,1.6188,1.6188,136300000.0
2006-01-06 13:55:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-01-06 13:56:00,1.6187,1.6189,1.6185,1.6185,136300000.0
2006-01-06 13:57:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-06 13:58:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-01-06 13:59:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2006-01-06 14:00:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-06 14:01:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-01-06 14:02:00,1.6181,1.6184,1.618,1.618,136300000.0
2006-01-06 14:03:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-01-06 14:04:00,1.618,1.6181,1.6175,1.6181,136300000.0
2006-01-06 14:05:00,1.618,1.6181,1.6179,1.618,136300000.0
2006-01-06 14:06:00,1.6181,1.6184,1.6179,1.6179,136300000.0
2006-01-06 14:07:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2006-01-06 14:09:00,1.6184,1.6184,1.6177,1.6177,136300000.0
2006-01-06 14:10:00,1.6175,1.6177,1.6174,1.6175,136300000.0
2006-01-06 14:11:00,1.6178,1.6179,1.6174,1.6174,136300000.0
2006-01-06 14:12:00,1.6173,1.6175,1.6169,1.6169,136300000.0
2006-01-06 14:13:00,1.617,1.617,1.6167,1.6168,136300000.0
2006-01-06 14:14:00,1.6169,1.6169,1.6165,1.6166,136300000.0
2006-01-06 14:15:00,1.6168,1.617,1.6166,1.6169,136300000.0
2006-01-06 14:16:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-01-06 14:18:00,1.6168,1.6168,1.6167,1.6168,136300000.0
2006-01-06 14:19:00,1.6167,1.6177,1.6165,1.6175,136300000.0
2006-01-06 14:20:00,1.6174,1.6177,1.6169,1.6169,136300000.0
2006-01-06 14:21:00,1.6171,1.6171,1.6167,1.6169,136300000.0
2006-01-06 14:22:00,1.617,1.6171,1.6167,1.6171,136300000.0
2006-01-06 14:23:00,1.6174,1.6175,1.6167,1.6169,136300000.0
2006-01-06 14:24:00,1.617,1.617,1.6169,1.6169,136300000.0
2006-01-06 14:25:00,1.6171,1.6177,1.6169,1.6173,136300000.0
2006-01-06 14:26:00,1.6175,1.6177,1.6173,1.6175,136300000.0
2006-01-06 14:27:00,1.6177,1.6178,1.6173,1.6174,136300000.0
2006-01-06 14:28:00,1.6173,1.6174,1.6169,1.6171,136300000.0
2006-01-06 14:29:00,1.6175,1.6185,1.6171,1.6181,136300000.0
2006-01-06 14:30:00,1.6179,1.6231,1.6179,1.6221,136300000.0
2006-01-06 14:31:00,1.6211,1.6221,1.6198,1.6198,136300000.0
2006-01-06 14:32:00,1.6195,1.6209,1.6195,1.6202,136300000.0
2006-01-06 14:33:00,1.6206,1.6214,1.6196,1.6202,136300000.0
2006-01-06 14:34:00,1.62,1.6206,1.6194,1.6206,136300000.0
2006-01-06 14:35:00,1.6205,1.6205,1.6189,1.6189,136300000.0
2006-01-06 14:36:00,1.6188,1.6193,1.6179,1.6187,136300000.0
2006-01-06 14:37:00,1.6188,1.619,1.6175,1.6189,136300000.0
2006-01-06 14:38:00,1.6191,1.6206,1.6187,1.6202,136300000.0
2006-01-06 14:39:00,1.6195,1.6199,1.6191,1.6191,136300000.0
2006-01-06 14:40:00,1.6194,1.6196,1.6185,1.6191,136300000.0
2006-01-06 14:41:00,1.6193,1.6196,1.6188,1.6196,136300000.0
2006-01-06 14:42:00,1.6199,1.6199,1.6181,1.6185,136300000.0
2006-01-06 14:43:00,1.6187,1.6195,1.6187,1.6193,136300000.0
2006-01-06 14:44:00,1.6191,1.6193,1.6185,1.6193,136300000.0
2006-01-06 14:45:00,1.6191,1.6198,1.6188,1.6189,136300000.0
2006-01-06 14:46:00,1.6196,1.6198,1.6189,1.6191,136300000.0
2006-01-06 14:47:00,1.6189,1.6205,1.6188,1.6205,136300000.0
2006-01-06 14:48:00,1.6199,1.6211,1.6197,1.6211,136300000.0
2006-01-06 14:49:00,1.6209,1.6215,1.62,1.6214,136300000.0
2006-01-06 14:50:00,1.6211,1.6224,1.6209,1.6219,136300000.0
2006-01-06 14:51:00,1.6217,1.6231,1.6217,1.6224,136300000.0
2006-01-06 14:52:00,1.6226,1.6241,1.6224,1.6228,136300000.0
2006-01-06 14:53:00,1.6229,1.6231,1.6211,1.6213,136300000.0
2006-01-06 14:54:00,1.6214,1.6218,1.6193,1.62,136300000.0
2006-01-06 14:55:00,1.6202,1.6208,1.6199,1.6204,136300000.0
2006-01-06 14:56:00,1.6205,1.6208,1.6198,1.6199,136300000.0
2006-01-06 14:57:00,1.62,1.6206,1.6197,1.6202,136300000.0
2006-01-06 14:58:00,1.6204,1.6204,1.6195,1.6199,136300000.0
2006-01-06 14:59:00,1.6198,1.6198,1.6193,1.6194,136300000.0
2006-01-06 15:00:00,1.6196,1.6198,1.6193,1.6198,136300000.0
2006-01-06 15:01:00,1.6194,1.6198,1.6191,1.6191,136300000.0
2006-01-06 15:02:00,1.619,1.6194,1.6185,1.6187,136300000.0
2006-01-06 15:03:00,1.619,1.6191,1.6179,1.6191,136300000.0
2006-01-06 15:04:00,1.619,1.6193,1.6181,1.6181,136300000.0
2006-01-06 15:05:00,1.6184,1.6185,1.6175,1.6175,136300000.0
2006-01-06 15:06:00,1.6177,1.6184,1.6173,1.6178,136300000.0
2006-01-06 15:07:00,1.6181,1.6181,1.6169,1.6175,136300000.0
2006-01-06 15:08:00,1.6174,1.6175,1.6161,1.6169,136300000.0
2006-01-06 15:09:00,1.6168,1.617,1.6154,1.6161,136300000.0
2006-01-06 15:10:00,1.6161,1.6164,1.6155,1.6161,136300000.0
2006-01-06 15:11:00,1.6165,1.6169,1.6156,1.6159,136300000.0
2006-01-06 15:12:00,1.6157,1.617,1.6155,1.6168,136300000.0
2006-01-06 15:13:00,1.6169,1.6169,1.6161,1.6164,136300000.0
2006-01-06 15:14:00,1.6161,1.6169,1.6157,1.6167,136300000.0
2006-01-06 15:15:00,1.6165,1.6175,1.6164,1.6173,136300000.0
2006-01-06 15:16:00,1.617,1.6181,1.617,1.6175,136300000.0
2006-01-06 15:17:00,1.6173,1.6178,1.617,1.6174,136300000.0
2006-01-06 15:18:00,1.6173,1.6174,1.6169,1.6171,136300000.0
2006-01-06 15:19:00,1.6173,1.6175,1.6167,1.6167,136300000.0
2006-01-06 15:20:00,1.6166,1.6175,1.6166,1.6173,136300000.0
2006-01-06 15:21:00,1.6169,1.6173,1.6165,1.6169,136300000.0
2006-01-06 15:22:00,1.6168,1.6179,1.6168,1.617,136300000.0
2006-01-06 15:23:00,1.6173,1.6178,1.6165,1.6166,136300000.0
2006-01-06 15:24:00,1.6165,1.6167,1.6154,1.616,136300000.0
2006-01-06 15:25:00,1.6161,1.6161,1.6157,1.6161,136300000.0
2006-01-06 15:26:00,1.616,1.6167,1.6157,1.6165,136300000.0
2006-01-06 15:27:00,1.6168,1.6168,1.6161,1.6167,136300000.0
2006-01-06 15:28:00,1.6167,1.6168,1.6164,1.6167,136300000.0
2006-01-06 15:29:00,1.6165,1.6168,1.6161,1.6163,136300000.0
2006-01-06 15:30:00,1.6161,1.6165,1.6161,1.6161,136300000.0
2006-01-06 15:31:00,1.6163,1.6166,1.6161,1.6164,136300000.0
2006-01-06 15:32:00,1.6161,1.6161,1.6157,1.616,136300000.0
2006-01-06 15:33:00,1.6161,1.6164,1.616,1.6161,136300000.0
2006-01-06 15:34:00,1.616,1.6165,1.616,1.6165,136300000.0
2006-01-06 15:35:00,1.6163,1.6164,1.6157,1.6161,136300000.0
2006-01-06 15:36:00,1.6159,1.6164,1.6159,1.6161,136300000.0
2006-01-06 15:37:00,1.6164,1.6165,1.6156,1.6157,136300000.0
2006-01-06 15:38:00,1.616,1.6161,1.6157,1.6161,136300000.0
2006-01-06 15:39:00,1.616,1.616,1.6155,1.6157,136300000.0
2006-01-06 15:40:00,1.6159,1.6159,1.615,1.6155,136300000.0
2006-01-06 15:41:00,1.6156,1.6159,1.6153,1.6153,136300000.0
2006-01-06 15:42:00,1.6153,1.6156,1.615,1.6153,136300000.0
2006-01-06 15:43:00,1.6155,1.616,1.6153,1.6159,136300000.0
2006-01-06 15:44:00,1.616,1.616,1.6157,1.6157,136300000.0
2006-01-06 15:45:00,1.6159,1.6161,1.6155,1.6161,136300000.0
2006-01-06 15:46:00,1.616,1.6161,1.6159,1.6161,136300000.0
2006-01-06 15:47:00,1.6164,1.6164,1.6159,1.6161,136300000.0
2006-01-06 15:48:00,1.6163,1.6165,1.6161,1.6163,136300000.0
2006-01-06 15:49:00,1.6161,1.6168,1.6161,1.6168,136300000.0
2006-01-06 15:50:00,1.6166,1.617,1.6165,1.6167,136300000.0
2006-01-06 15:51:00,1.6169,1.6169,1.6165,1.6169,136300000.0
2006-01-06 15:52:00,1.617,1.6175,1.6166,1.6175,136300000.0
2006-01-06 15:53:00,1.6169,1.6178,1.6169,1.6178,136300000.0
2006-01-06 15:54:00,1.6177,1.6177,1.6169,1.6173,136300000.0
2006-01-06 15:55:00,1.617,1.6171,1.6166,1.6169,136300000.0
2006-01-06 15:56:00,1.6168,1.6175,1.6168,1.6173,136300000.0
2006-01-06 15:57:00,1.6174,1.6174,1.6169,1.617,136300000.0
2006-01-06 15:58:00,1.6173,1.6173,1.6168,1.6169,136300000.0
2006-01-06 15:59:00,1.617,1.6174,1.6167,1.617,136300000.0
2006-01-06 16:00:00,1.6171,1.6175,1.6169,1.6169,136300000.0
2006-01-06 16:01:00,1.617,1.6171,1.6168,1.6171,136300000.0
2006-01-06 16:02:00,1.617,1.6177,1.6168,1.617,136300000.0
2006-01-06 16:03:00,1.6171,1.6174,1.6168,1.6171,136300000.0
2006-01-06 16:04:00,1.6175,1.6175,1.6163,1.6165,136300000.0
2006-01-06 16:05:00,1.6163,1.6169,1.6163,1.6164,136300000.0
2006-01-06 16:06:00,1.6161,1.6169,1.616,1.6163,136300000.0
2006-01-06 16:07:00,1.6161,1.6164,1.616,1.6163,136300000.0
2006-01-06 16:08:00,1.6161,1.6165,1.6159,1.6161,136300000.0
2006-01-06 16:09:00,1.6163,1.6164,1.616,1.6161,136300000.0
2006-01-06 16:10:00,1.616,1.6161,1.6157,1.6157,136300000.0
2006-01-06 16:11:00,1.616,1.6167,1.616,1.6164,136300000.0
2006-01-06 16:12:00,1.6165,1.6169,1.6164,1.6168,136300000.0
2006-01-06 16:13:00,1.6169,1.6169,1.6161,1.6163,136300000.0
2006-01-06 16:14:00,1.6161,1.6165,1.6159,1.6164,136300000.0
2006-01-06 16:15:00,1.6165,1.6168,1.6161,1.6161,136300000.0
2006-01-06 16:16:00,1.6163,1.6168,1.6163,1.6168,136300000.0
2006-01-06 16:17:00,1.6169,1.6169,1.616,1.616,136300000.0
2006-01-06 16:18:00,1.6161,1.6166,1.6151,1.6155,136300000.0
2006-01-06 16:19:00,1.6154,1.6157,1.6153,1.6156,136300000.0
2006-01-06 16:20:00,1.6157,1.6164,1.6157,1.6161,136300000.0
2006-01-06 16:21:00,1.6163,1.6165,1.616,1.6165,136300000.0
2006-01-06 16:22:00,1.6166,1.6168,1.6161,1.6164,136300000.0
2006-01-06 16:23:00,1.6163,1.6167,1.6163,1.6166,136300000.0
2006-01-06 16:24:00,1.6167,1.6168,1.6163,1.6168,136300000.0
2006-01-06 16:25:00,1.6167,1.6168,1.6164,1.6168,136300000.0
2006-01-06 16:26:00,1.6167,1.6169,1.6163,1.6169,136300000.0
2006-01-06 16:27:00,1.6168,1.6169,1.6161,1.6164,136300000.0
2006-01-06 16:28:00,1.6165,1.6169,1.6161,1.6167,136300000.0
2006-01-06 16:29:00,1.6169,1.6169,1.6161,1.6164,136300000.0
2006-01-06 16:30:00,1.6166,1.617,1.6165,1.6166,136300000.0
2006-01-06 16:31:00,1.6167,1.6167,1.6157,1.6157,136300000.0
2006-01-06 16:32:00,1.6156,1.6165,1.6155,1.6164,136300000.0
2006-01-06 16:33:00,1.6165,1.6165,1.6159,1.6159,136300000.0
2006-01-06 16:34:00,1.616,1.6165,1.616,1.6163,136300000.0
2006-01-06 16:35:00,1.6161,1.6166,1.6161,1.6166,136300000.0
2006-01-06 16:36:00,1.6165,1.6167,1.6163,1.6166,136300000.0
2006-01-06 16:37:00,1.6167,1.617,1.6164,1.6164,136300000.0
2006-01-06 16:38:00,1.6161,1.6166,1.6157,1.6166,136300000.0
2006-01-06 16:39:00,1.6167,1.6169,1.6163,1.6165,136300000.0
2006-01-06 16:40:00,1.6166,1.6167,1.6163,1.6164,136300000.0
2006-01-06 16:41:00,1.6161,1.6164,1.616,1.6161,136300000.0
2006-01-06 16:42:00,1.616,1.617,1.616,1.6168,136300000.0
2006-01-06 16:43:00,1.6167,1.6167,1.6161,1.6161,136300000.0
2006-01-06 16:44:00,1.6163,1.6166,1.6161,1.6164,136300000.0
2006-01-06 16:45:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2006-01-06 16:46:00,1.6165,1.6167,1.6163,1.6164,136300000.0
2006-01-06 16:47:00,1.6168,1.6168,1.6161,1.6161,136300000.0
2006-01-06 16:48:00,1.616,1.6166,1.616,1.6166,136300000.0
2006-01-06 16:49:00,1.6165,1.617,1.6165,1.6169,136300000.0
2006-01-06 16:50:00,1.6171,1.6173,1.6166,1.6169,136300000.0
2006-01-06 16:51:00,1.6167,1.617,1.6167,1.6168,136300000.0
2006-01-06 16:52:00,1.6167,1.617,1.6167,1.6169,136300000.0
2006-01-06 16:53:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2006-01-06 16:54:00,1.6168,1.6168,1.6157,1.6164,136300000.0
2006-01-06 16:55:00,1.6166,1.6166,1.6159,1.6163,136300000.0
2006-01-06 16:56:00,1.6161,1.6165,1.6161,1.6165,136300000.0
2006-01-06 16:57:00,1.6164,1.6167,1.6163,1.6167,136300000.0
2006-01-06 16:58:00,1.6166,1.6167,1.616,1.6163,136300000.0
2006-01-06 16:59:00,1.6165,1.6167,1.6157,1.6167,136300000.0
2006-01-06 17:00:00,1.6168,1.6168,1.616,1.6163,136300000.0
2006-01-06 17:01:00,1.6164,1.6167,1.6161,1.6164,136300000.0
2006-01-06 17:02:00,1.6163,1.6164,1.6159,1.6163,136300000.0
2006-01-06 17:03:00,1.6164,1.6165,1.6161,1.6161,136300000.0
2006-01-06 17:04:00,1.616,1.616,1.6154,1.6157,136300000.0
2006-01-06 17:05:00,1.616,1.616,1.6156,1.6157,136300000.0
2006-01-06 17:06:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2006-01-06 17:07:00,1.6159,1.6163,1.6159,1.6161,136300000.0
2006-01-06 17:08:00,1.616,1.6163,1.6156,1.6159,136300000.0
2006-01-06 17:09:00,1.6157,1.6161,1.6156,1.6156,136300000.0
2006-01-06 17:10:00,1.6157,1.616,1.6155,1.6155,136300000.0
2006-01-06 17:11:00,1.6156,1.6156,1.6139,1.6139,136300000.0
2006-01-06 17:12:00,1.6137,1.6144,1.6136,1.6143,136300000.0
2006-01-06 17:13:00,1.6141,1.6144,1.6138,1.6139,136300000.0
2006-01-06 17:14:00,1.6141,1.6145,1.6139,1.6141,136300000.0
2006-01-06 17:15:00,1.6139,1.6139,1.6133,1.6134,136300000.0
2006-01-06 17:16:00,1.6133,1.6134,1.6127,1.613,136300000.0
2006-01-06 17:17:00,1.6131,1.6134,1.613,1.6133,136300000.0
2006-01-06 17:18:00,1.6131,1.6134,1.6127,1.6127,136300000.0
2006-01-06 17:19:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-06 17:20:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-06 17:21:00,1.6133,1.6133,1.6125,1.6127,136300000.0
2006-01-06 17:22:00,1.6129,1.6129,1.6119,1.6124,136300000.0
2006-01-06 17:23:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-06 17:24:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-06 17:25:00,1.6125,1.6129,1.6124,1.6127,136300000.0
2006-01-06 17:26:00,1.6129,1.6131,1.6124,1.613,136300000.0
2006-01-06 17:27:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-01-06 17:28:00,1.613,1.6131,1.6124,1.613,136300000.0
2006-01-06 17:29:00,1.6131,1.6133,1.6125,1.6127,136300000.0
2006-01-06 17:30:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-06 17:31:00,1.6125,1.6131,1.6125,1.6131,136300000.0
2006-01-06 17:32:00,1.6133,1.6136,1.6131,1.6133,136300000.0
2006-01-06 17:33:00,1.6134,1.6137,1.6133,1.6134,136300000.0
2006-01-06 17:34:00,1.6131,1.6134,1.613,1.6131,136300000.0
2006-01-06 17:35:00,1.613,1.6133,1.6127,1.6127,136300000.0
2006-01-06 17:36:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2006-01-06 17:37:00,1.6119,1.6124,1.6119,1.6119,136300000.0
2006-01-06 17:38:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2006-01-06 17:39:00,1.6121,1.6125,1.6121,1.6124,136300000.0
2006-01-06 17:40:00,1.6125,1.6125,1.6119,1.6121,136300000.0
2006-01-06 17:41:00,1.6122,1.6127,1.6121,1.6124,136300000.0
2006-01-06 17:42:00,1.6127,1.6129,1.6124,1.6124,136300000.0
2006-01-06 17:43:00,1.6125,1.6129,1.6124,1.6127,136300000.0
2006-01-06 17:44:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-06 17:45:00,1.6127,1.6129,1.6124,1.6127,136300000.0
2006-01-06 17:46:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-06 17:47:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2006-01-06 17:48:00,1.6125,1.613,1.6124,1.6129,136300000.0
2006-01-06 17:49:00,1.6127,1.6131,1.6125,1.6127,136300000.0
2006-01-06 17:50:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-06 17:51:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-01-06 17:52:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-06 17:53:00,1.6129,1.613,1.6127,1.6129,136300000.0
2006-01-06 17:54:00,1.6127,1.613,1.6124,1.6129,136300000.0
2006-01-06 17:55:00,1.6127,1.613,1.6124,1.6125,136300000.0
2006-01-06 17:56:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-01-06 17:57:00,1.6127,1.6129,1.6124,1.6127,136300000.0
2006-01-06 17:58:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2006-01-06 17:59:00,1.613,1.6134,1.6129,1.6131,136300000.0
2006-01-06 18:00:00,1.6133,1.6139,1.6131,1.6139,136300000.0
2006-01-06 18:01:00,1.6138,1.6145,1.6137,1.6138,136300000.0
2006-01-06 18:02:00,1.6137,1.6142,1.6136,1.6141,136300000.0
2006-01-06 18:03:00,1.6139,1.6144,1.6139,1.6142,136300000.0
2006-01-06 18:04:00,1.6141,1.6142,1.6138,1.6139,136300000.0
2006-01-06 18:05:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-01-06 18:06:00,1.6136,1.6141,1.6134,1.6141,136300000.0
2006-01-06 18:07:00,1.6142,1.6145,1.6141,1.6143,136300000.0
2006-01-06 18:08:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2006-01-06 18:09:00,1.6144,1.6149,1.6144,1.6146,136300000.0
2006-01-06 18:10:00,1.6148,1.6149,1.6144,1.6144,136300000.0
2006-01-06 18:11:00,1.6145,1.6149,1.6144,1.6148,136300000.0
2006-01-06 18:12:00,1.6149,1.6151,1.6148,1.615,136300000.0
2006-01-06 18:13:00,1.6148,1.6151,1.6148,1.6149,136300000.0
2006-01-06 18:14:00,1.6148,1.615,1.6145,1.6148,136300000.0
2006-01-06 18:15:00,1.6149,1.6151,1.6143,1.6144,136300000.0
2006-01-06 18:16:00,1.6141,1.6145,1.6141,1.6144,136300000.0
2006-01-06 18:17:00,1.6145,1.6146,1.6143,1.6143,136300000.0
2006-01-06 18:18:00,1.6142,1.6145,1.6141,1.6143,136300000.0
2006-01-06 18:19:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2006-01-06 18:20:00,1.6139,1.6142,1.6137,1.6138,136300000.0
2006-01-06 18:21:00,1.6139,1.6143,1.6138,1.6142,136300000.0
2006-01-06 18:22:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2006-01-06 18:23:00,1.6141,1.6144,1.6141,1.6143,136300000.0
2006-01-06 18:24:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2006-01-06 18:25:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2006-01-06 18:26:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2006-01-06 18:27:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2006-01-06 18:28:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-01-06 18:29:00,1.6144,1.6144,1.6139,1.6139,136300000.0
2006-01-06 18:30:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2006-01-06 18:31:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-01-06 18:32:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-06 18:33:00,1.6138,1.6138,1.6133,1.6134,136300000.0
2006-01-06 18:34:00,1.6136,1.6136,1.613,1.6134,136300000.0
2006-01-06 18:35:00,1.6133,1.6134,1.6129,1.6129,136300000.0
2006-01-06 18:36:00,1.6127,1.613,1.6125,1.6127,136300000.0
2006-01-06 18:37:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-01-06 18:38:00,1.613,1.6134,1.6129,1.6129,136300000.0
2006-01-06 18:39:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2006-01-06 18:40:00,1.6136,1.6138,1.6133,1.6138,136300000.0
2006-01-06 18:41:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2006-01-06 18:42:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-01-06 18:43:00,1.6139,1.6141,1.6137,1.6139,136300000.0
2006-01-06 18:44:00,1.6141,1.6141,1.6136,1.6139,136300000.0
2006-01-06 18:45:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-06 18:46:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-06 18:47:00,1.6138,1.6141,1.6137,1.6137,136300000.0
2006-01-06 18:48:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2006-01-06 18:49:00,1.6136,1.6142,1.6134,1.6134,136300000.0
2006-01-06 18:50:00,1.6136,1.6139,1.6134,1.6137,136300000.0
2006-01-06 18:51:00,1.6139,1.6139,1.6133,1.6133,136300000.0
2006-01-06 18:52:00,1.613,1.6133,1.6127,1.6129,136300000.0
2006-01-06 18:53:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-01-06 18:54:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-06 18:55:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-06 18:56:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-06 18:57:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-06 18:58:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-01-06 18:59:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-06 19:00:00,1.6129,1.6129,1.6125,1.6125,136300000.0
2006-01-06 19:01:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-01-06 19:02:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-06 19:04:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-06 19:05:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-01-06 19:06:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-06 19:07:00,1.6131,1.6131,1.6127,1.613,136300000.0
2006-01-06 19:08:00,1.6129,1.6129,1.6124,1.6125,136300000.0
2006-01-06 19:09:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-06 19:10:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-06 19:11:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-06 19:12:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-06 19:13:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-06 19:14:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2006-01-06 19:15:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-06 19:16:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2006-01-06 19:18:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-01-06 19:19:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2006-01-06 19:20:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-06 19:21:00,1.6118,1.6118,1.6116,1.6118,136300000.0
2006-01-06 19:22:00,1.6119,1.6122,1.6116,1.6117,136300000.0
2006-01-06 19:23:00,1.6118,1.6122,1.6118,1.6121,136300000.0
2006-01-06 19:24:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-01-06 19:25:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-01-06 19:26:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2006-01-06 19:27:00,1.6118,1.6118,1.6115,1.6116,136300000.0
2006-01-06 19:28:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2006-01-06 19:30:00,1.6116,1.6116,1.6113,1.6115,136300000.0
2006-01-06 19:31:00,1.6113,1.6117,1.6113,1.6115,136300000.0
2006-01-06 19:32:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-01-06 19:33:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-01-06 19:34:00,1.6116,1.6118,1.6115,1.6115,136300000.0
2006-01-06 19:35:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2006-01-06 19:36:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-01-06 19:37:00,1.6115,1.6115,1.611,1.611,136300000.0
2006-01-06 19:38:00,1.6109,1.6113,1.6109,1.611,136300000.0
2006-01-06 19:39:00,1.6113,1.6114,1.611,1.6113,136300000.0
2006-01-06 19:40:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2006-01-06 19:41:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2006-01-06 19:42:00,1.6109,1.6109,1.6104,1.6107,136300000.0
2006-01-06 19:43:00,1.6106,1.6106,1.6098,1.6099,136300000.0
2006-01-06 19:44:00,1.6102,1.6103,1.6101,1.6102,136300000.0
2006-01-06 19:45:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2006-01-06 19:46:00,1.6102,1.6102,1.6096,1.6099,136300000.0
2006-01-06 19:47:00,1.6098,1.6103,1.6098,1.6102,136300000.0
2006-01-06 19:48:00,1.6104,1.6104,1.6099,1.6102,136300000.0
2006-01-06 19:49:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-01-06 19:50:00,1.6099,1.6101,1.6096,1.6099,136300000.0
2006-01-06 19:51:00,1.6102,1.6104,1.6099,1.6103,136300000.0
2006-01-06 19:52:00,1.6104,1.6104,1.6099,1.6101,136300000.0
2006-01-06 19:53:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2006-01-06 19:54:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2006-01-06 19:55:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2006-01-06 19:56:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-01-06 19:57:00,1.6102,1.6104,1.6094,1.6096,136300000.0
2006-01-06 19:58:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-06 19:59:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-06 20:00:00,1.6101,1.6101,1.6096,1.6098,136300000.0
2006-01-06 20:01:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2006-01-06 20:02:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2006-01-06 20:03:00,1.6095,1.6095,1.6092,1.6095,136300000.0
2006-01-06 20:04:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-06 20:05:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2006-01-06 20:06:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2006-01-06 20:07:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-06 20:08:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2006-01-06 20:09:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2006-01-06 20:10:00,1.6101,1.6102,1.6098,1.6099,136300000.0
2006-01-06 20:12:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-01-06 20:13:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-06 20:14:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-01-06 20:15:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-01-06 20:16:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-06 20:17:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-06 20:18:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-01-06 20:19:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-06 20:20:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-06 20:21:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-06 20:22:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-06 20:23:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-01-06 20:24:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-06 20:25:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-06 20:26:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-06 20:27:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-06 20:29:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-06 20:30:00,1.6099,1.6104,1.6099,1.6099,136300000.0
2006-01-06 20:31:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-06 20:35:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-06 20:36:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-06 20:37:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2006-01-06 20:38:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-06 20:40:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-06 20:42:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2006-01-06 20:43:00,1.6102,1.6104,1.6101,1.6102,136300000.0
2006-01-06 20:44:00,1.6103,1.6103,1.6101,1.6102,136300000.0
2006-01-06 20:45:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2006-01-06 20:46:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-01-06 20:47:00,1.6102,1.6104,1.6101,1.6103,136300000.0
2006-01-06 20:48:00,1.6104,1.6106,1.6102,1.6104,136300000.0
2006-01-06 20:49:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-06 20:50:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-06 20:51:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2006-01-06 20:52:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-01-06 20:53:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2006-01-06 20:54:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2006-01-06 20:55:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-01-06 20:56:00,1.6102,1.6103,1.6102,1.6102,136300000.0
2006-01-06 20:57:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2006-01-06 20:58:00,1.6102,1.6104,1.6099,1.6101,136300000.0
2006-01-06 20:59:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2006-01-06 21:00:00,1.6102,1.6104,1.6099,1.6103,136300000.0
2006-01-06 21:01:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2006-01-06 21:02:00,1.6099,1.6102,1.6099,1.6101,136300000.0
2006-01-06 21:03:00,1.6102,1.6104,1.6099,1.6104,136300000.0
2006-01-06 21:04:00,1.6103,1.6104,1.6099,1.6104,136300000.0
2006-01-06 21:05:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-01-06 21:06:00,1.6104,1.6104,1.6101,1.6101,136300000.0
2006-01-06 21:07:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-01-06 21:08:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-01-06 21:09:00,1.6102,1.6103,1.6101,1.6103,136300000.0
2006-01-06 21:10:00,1.6104,1.6104,1.6101,1.6103,136300000.0
2006-01-06 21:11:00,1.6104,1.6104,1.6099,1.6102,136300000.0
2006-01-06 21:12:00,1.6096,1.6101,1.6096,1.6099,136300000.0
2006-01-06 21:13:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-06 21:14:00,1.6102,1.6104,1.6102,1.6103,136300000.0
2006-01-06 21:15:00,1.6104,1.6106,1.6101,1.6103,136300000.0
2006-01-06 21:16:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-06 21:17:00,1.6098,1.6103,1.6098,1.6099,136300000.0
2006-01-06 21:18:00,1.6096,1.6099,1.6095,1.6096,136300000.0
2006-01-06 21:19:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-01-06 21:20:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-01-06 21:21:00,1.6096,1.6099,1.6092,1.6092,136300000.0
2006-01-06 21:22:00,1.6093,1.6095,1.6089,1.6092,136300000.0
2006-01-06 21:24:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-06 21:25:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-01-06 21:27:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-06 21:28:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2006-01-06 21:29:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-01-06 21:30:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-01-06 21:31:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-01-06 21:32:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-01-06 21:33:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2006-01-06 21:34:00,1.6103,1.6106,1.6102,1.6104,136300000.0
2006-01-06 21:35:00,1.6103,1.6107,1.6103,1.6107,136300000.0
2006-01-06 21:36:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-06 21:37:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2006-01-06 21:38:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-06 21:39:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-06 21:43:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-06 21:47:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2006-01-06 21:48:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-06 21:49:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-06 21:50:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-06 21:51:00,1.6107,1.6114,1.6107,1.611,136300000.0
2006-01-06 21:52:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-01-06 21:53:00,1.6109,1.611,1.6107,1.6107,136300000.0
2006-01-06 21:54:00,1.6109,1.6116,1.6107,1.6115,136300000.0
2006-01-06 21:55:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2006-01-06 21:56:00,1.6115,1.6115,1.6109,1.6109,136300000.0
2006-01-06 21:58:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-01-06 21:59:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-06 22:00:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-06 22:01:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-06 22:02:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-01-06 22:03:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-06 22:05:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-06 22:06:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2006-01-06 22:07:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-01-06 22:08:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-06 22:11:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-06 22:12:00,1.6109,1.611,1.6105,1.6106,136300000.0
2006-01-06 22:13:00,1.611,1.611,1.6107,1.6109,136300000.0
2006-01-06 22:14:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-06 22:15:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2006-01-06 22:16:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2006-01-06 22:17:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-06 22:18:00,1.6106,1.6106,1.6104,1.6105,136300000.0
2006-01-06 22:19:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2006-01-06 22:20:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-06 22:21:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2006-01-06 22:22:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2006-01-06 22:23:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2006-01-06 22:24:00,1.6104,1.6106,1.61,1.61,136300000.0
2006-01-06 22:25:00,1.6104,1.6104,1.6101,1.6101,136300000.0
2006-01-06 22:26:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-06 22:27:00,1.6098,1.6104,1.6098,1.6104,136300000.0
2006-01-06 22:28:00,1.6102,1.6105,1.6102,1.6105,136300000.0
2006-01-06 22:29:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2006-01-06 22:30:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-01-06 22:31:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-01-06 22:32:00,1.6104,1.6104,1.6099,1.61,136300000.0
2006-01-06 22:33:00,1.6101,1.6101,1.61,1.61,136300000.0
2006-01-06 22:34:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-06 22:35:00,1.61,1.6102,1.61,1.6101,136300000.0
2006-01-06 22:36:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-01-06 22:38:00,1.6103,1.6103,1.61,1.61,136300000.0
2006-01-06 22:39:00,1.6103,1.6105,1.6103,1.6105,136300000.0
2006-01-06 22:40:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2006-01-06 22:42:00,1.6113,1.6113,1.6108,1.6108,136300000.0
2006-01-06 22:43:00,1.6107,1.6109,1.6107,1.6108,136300000.0
2006-01-06 22:44:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-06 22:45:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-01-06 22:47:00,1.6111,1.6111,1.6106,1.6106,136300000.0
2006-01-06 22:48:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2006-01-06 22:49:00,1.6111,1.6113,1.611,1.6111,136300000.0
2006-01-06 22:50:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-01-06 22:52:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-06 22:53:00,1.6108,1.6111,1.6107,1.611,136300000.0
2006-01-06 22:54:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-01-06 22:55:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2006-01-06 22:56:00,1.6112,1.6112,1.6109,1.6111,136300000.0
2006-01-06 22:57:00,1.611,1.6111,1.6109,1.611,136300000.0
2006-01-06 22:58:00,1.6107,1.611,1.6106,1.611,136300000.0
2006-01-06 22:59:00,1.6106,1.611,1.6106,1.6108,136300000.0
2006-01-09 00:00:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2006-01-09 00:01:00,1.6117,1.6117,1.6114,1.6116,136300000.0
2006-01-09 00:02:00,1.6117,1.6119,1.6115,1.6118,136300000.0
2006-01-09 00:03:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-01-09 00:04:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2006-01-09 00:05:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-01-09 00:06:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-09 00:07:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-09 00:09:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-09 00:10:00,1.6124,1.6124,1.6119,1.6122,136300000.0
2006-01-09 00:11:00,1.6121,1.6124,1.6116,1.6119,136300000.0
2006-01-09 00:12:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-09 00:13:00,1.6118,1.6121,1.6118,1.6119,136300000.0
2006-01-09 00:14:00,1.6118,1.6124,1.6118,1.6122,136300000.0
2006-01-09 00:15:00,1.6121,1.6121,1.6113,1.6113,136300000.0
2006-01-09 00:16:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-01-09 00:17:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2006-01-09 00:18:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-09 00:19:00,1.6112,1.6118,1.6112,1.6113,136300000.0
2006-01-09 00:20:00,1.6114,1.6118,1.6112,1.6118,136300000.0
2006-01-09 00:21:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-01-09 00:23:00,1.6117,1.6119,1.6116,1.6116,136300000.0
2006-01-09 00:24:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-01-09 00:25:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-01-09 00:26:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-01-09 00:27:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-09 00:28:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2006-01-09 00:30:00,1.6119,1.6124,1.6119,1.6121,136300000.0
2006-01-09 00:31:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2006-01-09 00:32:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-09 00:33:00,1.6121,1.6121,1.6115,1.6118,136300000.0
2006-01-09 00:34:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2006-01-09 00:35:00,1.6118,1.6119,1.6116,1.6117,136300000.0
2006-01-09 00:36:00,1.6116,1.6119,1.6116,1.6117,136300000.0
2006-01-09 00:37:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-01-09 00:38:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2006-01-09 00:39:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-09 00:40:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-09 00:41:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-09 00:42:00,1.6118,1.6122,1.6118,1.6119,136300000.0
2006-01-09 00:43:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-09 00:45:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-09 00:46:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-09 00:49:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2006-01-09 00:50:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2006-01-09 00:51:00,1.6121,1.6121,1.6118,1.6121,136300000.0
2006-01-09 00:52:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-01-09 00:53:00,1.6125,1.6125,1.6121,1.6124,136300000.0
2006-01-09 00:54:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-01-09 00:55:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-01-09 00:56:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2006-01-09 00:57:00,1.6122,1.6125,1.6122,1.6122,136300000.0
2006-01-09 00:58:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2006-01-09 00:59:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2006-01-09 01:00:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2006-01-09 01:01:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-01-09 01:02:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-09 01:03:00,1.6117,1.6118,1.6115,1.6116,136300000.0
2006-01-09 01:04:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-01-09 01:05:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-09 01:06:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-09 01:08:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-09 01:09:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-09 01:10:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-09 01:11:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-09 01:12:00,1.6118,1.6121,1.6116,1.6119,136300000.0
2006-01-09 01:13:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-09 01:14:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-09 01:15:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-01-09 01:16:00,1.6119,1.6119,1.6115,1.6117,136300000.0
2006-01-09 01:17:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2006-01-09 01:18:00,1.6118,1.6118,1.6113,1.6114,136300000.0
2006-01-09 01:19:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2006-01-09 01:20:00,1.6118,1.6119,1.6114,1.6117,136300000.0
2006-01-09 01:21:00,1.6115,1.6115,1.611,1.6113,136300000.0
2006-01-09 01:22:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2006-01-09 01:23:00,1.6115,1.6116,1.6112,1.6115,136300000.0
2006-01-09 01:24:00,1.6114,1.6118,1.6114,1.6115,136300000.0
2006-01-09 01:25:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2006-01-09 01:26:00,1.6119,1.6119,1.6115,1.6115,136300000.0
2006-01-09 01:27:00,1.6117,1.6118,1.6116,1.6116,136300000.0
2006-01-09 01:28:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2006-01-09 01:29:00,1.6116,1.6121,1.6116,1.6119,136300000.0
2006-01-09 01:30:00,1.6121,1.6139,1.6121,1.6136,136300000.0
2006-01-09 01:31:00,1.6137,1.6139,1.6134,1.6137,136300000.0
2006-01-09 01:32:00,1.6138,1.6139,1.6134,1.6138,136300000.0
2006-01-09 01:33:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2006-01-09 01:34:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-09 01:35:00,1.6133,1.6134,1.6129,1.613,136300000.0
2006-01-09 01:36:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-01-09 01:37:00,1.6131,1.6139,1.6131,1.6139,136300000.0
2006-01-09 01:38:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-01-09 01:39:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2006-01-09 01:41:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-09 01:42:00,1.6133,1.6137,1.6133,1.6134,136300000.0
2006-01-09 01:43:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-09 01:44:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-01-09 01:45:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-01-09 01:46:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-09 01:47:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-09 01:48:00,1.6133,1.6133,1.6127,1.6127,136300000.0
2006-01-09 01:49:00,1.6125,1.6131,1.6125,1.613,136300000.0
2006-01-09 01:50:00,1.6125,1.6127,1.6122,1.6122,136300000.0
2006-01-09 01:51:00,1.6122,1.6124,1.6117,1.6119,136300000.0
2006-01-09 01:52:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-09 01:53:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2006-01-09 01:54:00,1.6118,1.6122,1.6117,1.6119,136300000.0
2006-01-09 01:55:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-01-09 01:56:00,1.6122,1.6127,1.6121,1.6122,136300000.0
2006-01-09 01:57:00,1.6119,1.6124,1.6119,1.6121,136300000.0
2006-01-09 01:58:00,1.6119,1.6121,1.6112,1.6115,136300000.0
2006-01-09 01:59:00,1.6116,1.6125,1.6113,1.6118,136300000.0
2006-01-09 02:00:00,1.6119,1.6125,1.6119,1.6124,136300000.0
2006-01-09 02:01:00,1.6125,1.6127,1.6118,1.6119,136300000.0
2006-01-09 02:02:00,1.6121,1.6122,1.6109,1.6112,136300000.0
2006-01-09 02:03:00,1.6113,1.6115,1.6109,1.6112,136300000.0
2006-01-09 02:04:00,1.6113,1.6114,1.6107,1.6109,136300000.0
2006-01-09 02:05:00,1.611,1.6112,1.6107,1.6107,136300000.0
2006-01-09 02:06:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-09 02:07:00,1.6109,1.6113,1.6107,1.6109,136300000.0
2006-01-09 02:08:00,1.611,1.6115,1.611,1.6114,136300000.0
2006-01-09 02:09:00,1.6112,1.6115,1.6112,1.6112,136300000.0
2006-01-09 02:10:00,1.611,1.6117,1.6109,1.6115,136300000.0
2006-01-09 02:11:00,1.6113,1.6113,1.6107,1.6107,136300000.0
2006-01-09 02:12:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2006-01-09 02:13:00,1.6109,1.6109,1.6104,1.6106,136300000.0
2006-01-09 02:14:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-09 02:15:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-09 02:16:00,1.6106,1.6106,1.6101,1.6106,136300000.0
2006-01-09 02:17:00,1.6107,1.6109,1.6103,1.6106,136300000.0
2006-01-09 02:18:00,1.6107,1.611,1.6107,1.6107,136300000.0
2006-01-09 02:19:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2006-01-09 02:20:00,1.611,1.6114,1.6109,1.6114,136300000.0
2006-01-09 02:21:00,1.611,1.6115,1.611,1.6112,136300000.0
2006-01-09 02:22:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-09 02:23:00,1.6107,1.6115,1.6107,1.6115,136300000.0
2006-01-09 02:24:00,1.6116,1.6118,1.6113,1.6113,136300000.0
2006-01-09 02:25:00,1.6115,1.6117,1.6115,1.6116,136300000.0
2006-01-09 02:26:00,1.6117,1.6117,1.6109,1.6109,136300000.0
2006-01-09 02:27:00,1.611,1.6113,1.6109,1.6109,136300000.0
2006-01-09 02:28:00,1.6112,1.6112,1.611,1.6112,136300000.0
2006-01-09 02:29:00,1.611,1.6114,1.6109,1.6113,136300000.0
2006-01-09 02:30:00,1.6119,1.6122,1.6112,1.6117,136300000.0
2006-01-09 02:31:00,1.6118,1.6125,1.6117,1.6121,136300000.0
2006-01-09 02:32:00,1.6122,1.6124,1.6119,1.6122,136300000.0
2006-01-09 02:33:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-09 02:34:00,1.6121,1.6124,1.6119,1.6121,136300000.0
2006-01-09 02:35:00,1.6122,1.6125,1.6119,1.6119,136300000.0
2006-01-09 02:36:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2006-01-09 02:37:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-01-09 02:38:00,1.6117,1.6119,1.6114,1.6115,136300000.0
2006-01-09 02:39:00,1.6114,1.6122,1.6114,1.6119,136300000.0
2006-01-09 02:40:00,1.6121,1.6121,1.6113,1.6117,136300000.0
2006-01-09 02:41:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2006-01-09 02:42:00,1.6115,1.6116,1.6113,1.6115,136300000.0
2006-01-09 02:43:00,1.6114,1.6117,1.6107,1.611,136300000.0
2006-01-09 02:44:00,1.6109,1.6118,1.6109,1.6113,136300000.0
2006-01-09 02:45:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2006-01-09 02:46:00,1.6113,1.6113,1.6109,1.611,136300000.0
2006-01-09 02:47:00,1.6109,1.6116,1.6109,1.6116,136300000.0
2006-01-09 02:48:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-01-09 02:49:00,1.611,1.6113,1.611,1.6113,136300000.0
2006-01-09 02:50:00,1.6114,1.6114,1.611,1.611,136300000.0
2006-01-09 02:51:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-01-09 02:52:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-09 02:53:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2006-01-09 02:54:00,1.6101,1.6107,1.6099,1.6103,136300000.0
2006-01-09 02:55:00,1.6104,1.6104,1.6101,1.6104,136300000.0
2006-01-09 02:56:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-09 02:57:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-09 02:58:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-01-09 02:59:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-09 03:00:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-09 03:01:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-09 03:02:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-01-09 03:03:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-09 03:04:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-09 03:05:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-09 03:06:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-09 03:07:00,1.6106,1.6106,1.6101,1.6104,136300000.0
2006-01-09 03:08:00,1.6101,1.6107,1.6101,1.6106,136300000.0
2006-01-09 03:09:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-09 03:10:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2006-01-09 03:11:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-09 03:12:00,1.6096,1.6104,1.6096,1.6103,136300000.0
2006-01-09 03:13:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-09 03:14:00,1.6101,1.6109,1.6099,1.6099,136300000.0
2006-01-09 03:15:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2006-01-09 03:16:00,1.6098,1.6103,1.6098,1.6103,136300000.0
2006-01-09 03:17:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-09 03:18:00,1.6101,1.6103,1.6099,1.6101,136300000.0
2006-01-09 03:19:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2006-01-09 03:20:00,1.6099,1.6103,1.6099,1.6101,136300000.0
2006-01-09 03:21:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2006-01-09 03:22:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-09 03:24:00,1.6101,1.6106,1.6101,1.6104,136300000.0
2006-01-09 03:25:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2006-01-09 03:27:00,1.611,1.6113,1.6109,1.6109,136300000.0
2006-01-09 03:28:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-09 03:29:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-01-09 03:30:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-09 03:31:00,1.6107,1.611,1.6107,1.611,136300000.0
2006-01-09 03:32:00,1.6109,1.6112,1.6107,1.6112,136300000.0
2006-01-09 03:33:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-01-09 03:34:00,1.6113,1.6116,1.6112,1.6116,136300000.0
2006-01-09 03:35:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2006-01-09 03:36:00,1.6114,1.6116,1.6107,1.6107,136300000.0
2006-01-09 03:37:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2006-01-09 03:38:00,1.6112,1.6114,1.611,1.611,136300000.0
2006-01-09 03:39:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2006-01-09 03:40:00,1.6109,1.611,1.6107,1.6107,136300000.0
2006-01-09 03:41:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-09 03:42:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-09 03:43:00,1.6107,1.6109,1.6104,1.6104,136300000.0
2006-01-09 03:44:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-01-09 03:45:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-01-09 03:46:00,1.6104,1.6104,1.6099,1.6101,136300000.0
2006-01-09 03:47:00,1.6103,1.6104,1.6101,1.6103,136300000.0
2006-01-09 03:48:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-01-09 03:49:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-01-09 03:50:00,1.6104,1.6104,1.6101,1.6104,136300000.0
2006-01-09 03:51:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-09 03:52:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2006-01-09 03:53:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-09 03:54:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-09 03:55:00,1.6107,1.6109,1.6104,1.6106,136300000.0
2006-01-09 03:56:00,1.6104,1.6109,1.6103,1.6107,136300000.0
2006-01-09 03:57:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-09 03:58:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-09 04:00:00,1.6109,1.6112,1.6107,1.611,136300000.0
2006-01-09 04:01:00,1.6109,1.6113,1.6109,1.611,136300000.0
2006-01-09 04:02:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2006-01-09 04:03:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-09 04:04:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-09 04:05:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2006-01-09 04:06:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-09 04:08:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2006-01-09 04:09:00,1.6115,1.6115,1.6112,1.6115,136300000.0
2006-01-09 04:10:00,1.6114,1.6114,1.611,1.6112,136300000.0
2006-01-09 04:11:00,1.611,1.6115,1.611,1.6114,136300000.0
2006-01-09 04:12:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-09 04:13:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2006-01-09 04:14:00,1.611,1.6112,1.6107,1.611,136300000.0
2006-01-09 04:15:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-09 04:16:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-09 04:17:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-09 04:18:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-09 04:19:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-09 04:20:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2006-01-09 04:21:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-01-09 04:22:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-01-09 04:23:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-09 04:24:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-09 04:25:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-01-09 04:26:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-09 04:27:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-09 04:29:00,1.6107,1.6112,1.6107,1.6112,136300000.0
2006-01-09 04:30:00,1.611,1.6115,1.6109,1.6112,136300000.0
2006-01-09 04:31:00,1.611,1.6122,1.611,1.6122,136300000.0
2006-01-09 04:32:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-09 04:33:00,1.6118,1.6119,1.6116,1.6117,136300000.0
2006-01-09 04:34:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-01-09 04:37:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-01-09 04:39:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-09 04:41:00,1.6116,1.6116,1.6113,1.6115,136300000.0
2006-01-09 04:42:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2006-01-09 04:43:00,1.6115,1.6118,1.6115,1.6115,136300000.0
2006-01-09 04:44:00,1.6116,1.6116,1.6114,1.6116,136300000.0
2006-01-09 04:45:00,1.6115,1.6118,1.6114,1.6117,136300000.0
2006-01-09 04:46:00,1.6118,1.6118,1.6114,1.6114,136300000.0
2006-01-09 04:47:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2006-01-09 04:48:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-01-09 04:49:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2006-01-09 04:50:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-01-09 04:51:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2006-01-09 04:53:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-09 04:54:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-09 04:55:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-01-09 04:56:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-09 04:57:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-01-09 04:58:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2006-01-09 04:59:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-09 05:00:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-09 05:01:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-09 05:02:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2006-01-09 05:03:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-09 05:04:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-09 05:06:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2006-01-09 05:07:00,1.6129,1.6131,1.6125,1.613,136300000.0
2006-01-09 05:08:00,1.6127,1.6131,1.6127,1.613,136300000.0
2006-01-09 05:09:00,1.6129,1.6133,1.6129,1.613,136300000.0
2006-01-09 05:10:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-09 05:11:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-09 05:12:00,1.6133,1.6133,1.613,1.6133,136300000.0
2006-01-09 05:13:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-09 05:14:00,1.6134,1.6134,1.6129,1.613,136300000.0
2006-01-09 05:15:00,1.6129,1.6134,1.6129,1.6134,136300000.0
2006-01-09 05:16:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-01-09 05:17:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-01-09 05:18:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2006-01-09 05:19:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-01-09 05:20:00,1.6136,1.6139,1.6134,1.6138,136300000.0
2006-01-09 05:21:00,1.6137,1.6139,1.6133,1.6133,136300000.0
2006-01-09 05:22:00,1.6134,1.6138,1.6124,1.6124,136300000.0
2006-01-09 05:23:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-09 05:24:00,1.6129,1.613,1.6125,1.6127,136300000.0
2006-01-09 05:25:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-09 05:27:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-09 05:28:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-09 05:29:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-09 05:30:00,1.6129,1.613,1.6125,1.6129,136300000.0
2006-01-09 05:31:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-09 05:33:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2006-01-09 05:34:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-09 05:35:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-09 05:36:00,1.6124,1.6125,1.6119,1.6119,136300000.0
2006-01-09 05:37:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-09 05:38:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-09 05:39:00,1.6121,1.6124,1.6121,1.6121,136300000.0
2006-01-09 05:42:00,1.6122,1.6122,1.6115,1.6116,136300000.0
2006-01-09 05:43:00,1.6112,1.6117,1.611,1.6115,136300000.0
2006-01-09 05:44:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-01-09 05:45:00,1.6114,1.6118,1.6114,1.6116,136300000.0
2006-01-09 05:46:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2006-01-09 05:47:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-01-09 05:48:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-01-09 05:49:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2006-01-09 05:50:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2006-01-09 05:51:00,1.6117,1.6122,1.6117,1.6122,136300000.0
2006-01-09 05:52:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-01-09 05:53:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-09 05:54:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-09 05:55:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-09 05:56:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-01-09 05:57:00,1.6117,1.6119,1.6113,1.6117,136300000.0
2006-01-09 05:58:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2006-01-09 05:59:00,1.6116,1.6117,1.6114,1.6117,136300000.0
2006-01-09 06:00:00,1.6116,1.6118,1.6115,1.6117,136300000.0
2006-01-09 06:01:00,1.6118,1.6119,1.6116,1.6118,136300000.0
2006-01-09 06:02:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-09 06:03:00,1.6118,1.6119,1.6114,1.6117,136300000.0
2006-01-09 06:04:00,1.6118,1.6119,1.6114,1.6115,136300000.0
2006-01-09 06:05:00,1.6114,1.6116,1.6112,1.6112,136300000.0
2006-01-09 06:06:00,1.6113,1.6114,1.6109,1.6112,136300000.0
2006-01-09 06:07:00,1.6113,1.6117,1.6113,1.6117,136300000.0
2006-01-09 06:08:00,1.6116,1.6116,1.6113,1.6114,136300000.0
2006-01-09 06:09:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-01-09 06:10:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-01-09 06:11:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-01-09 06:13:00,1.6113,1.6114,1.6109,1.6112,136300000.0
2006-01-09 06:14:00,1.6115,1.6115,1.6109,1.6112,136300000.0
2006-01-09 06:15:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-01-09 06:16:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-09 06:19:00,1.6112,1.6115,1.6112,1.6114,136300000.0
2006-01-09 06:20:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2006-01-09 06:21:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-09 06:22:00,1.6107,1.6114,1.6107,1.6112,136300000.0
2006-01-09 06:23:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2006-01-09 06:24:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-09 06:25:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-01-09 06:26:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-01-09 06:27:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-01-09 06:28:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2006-01-09 06:29:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2006-01-09 06:30:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-01-09 06:31:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2006-01-09 06:32:00,1.6116,1.6118,1.6113,1.6113,136300000.0
2006-01-09 06:33:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-01-09 06:34:00,1.6115,1.6117,1.6113,1.6115,136300000.0
2006-01-09 06:35:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2006-01-09 06:36:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2006-01-09 06:37:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-01-09 06:38:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-09 06:39:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-09 06:40:00,1.6119,1.6119,1.6115,1.6119,136300000.0
2006-01-09 06:41:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-09 06:42:00,1.6121,1.6131,1.6119,1.6124,136300000.0
2006-01-09 06:43:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-09 06:44:00,1.6125,1.6133,1.6125,1.613,136300000.0
2006-01-09 06:45:00,1.6129,1.613,1.6124,1.6124,136300000.0
2006-01-09 06:46:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-01-09 06:47:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-09 06:48:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-09 06:49:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-09 06:50:00,1.6122,1.6124,1.6119,1.6121,136300000.0
2006-01-09 06:51:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-01-09 06:52:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-09 06:54:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-01-09 06:55:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-09 06:56:00,1.611,1.6114,1.611,1.6114,136300000.0
2006-01-09 06:57:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-09 06:58:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-01-09 06:59:00,1.6112,1.6117,1.611,1.6117,136300000.0
2006-01-09 07:00:00,1.6116,1.6119,1.6115,1.6115,136300000.0
2006-01-09 07:01:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-01-09 07:02:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-01-09 07:03:00,1.6117,1.6118,1.6114,1.6118,136300000.0
2006-01-09 07:04:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-01-09 07:05:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-01-09 07:06:00,1.6119,1.6119,1.6116,1.6117,136300000.0
2006-01-09 07:07:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-09 07:10:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-09 07:11:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-09 07:12:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2006-01-09 07:13:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-01-09 07:14:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-09 07:15:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2006-01-09 07:16:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2006-01-09 07:17:00,1.6115,1.6116,1.6113,1.6114,136300000.0
2006-01-09 07:19:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-09 07:20:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-09 07:21:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-01-09 07:23:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-01-09 07:24:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-01-09 07:25:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2006-01-09 07:26:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-01-09 07:27:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-01-09 07:28:00,1.6114,1.6115,1.611,1.6115,136300000.0
2006-01-09 07:29:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-01-09 07:30:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-09 07:31:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-09 07:32:00,1.611,1.611,1.6104,1.6107,136300000.0
2006-01-09 07:33:00,1.6106,1.6109,1.6104,1.6107,136300000.0
2006-01-09 07:34:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-01-09 07:35:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-09 07:36:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-09 07:37:00,1.6103,1.6104,1.6098,1.6101,136300000.0
2006-01-09 07:38:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2006-01-09 07:39:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-09 07:40:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-09 07:41:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-09 07:42:00,1.6099,1.6104,1.6099,1.6103,136300000.0
2006-01-09 07:43:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-01-09 07:44:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-09 07:45:00,1.6107,1.6109,1.6103,1.6106,136300000.0
2006-01-09 07:46:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2006-01-09 07:47:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-01-09 07:48:00,1.6104,1.6106,1.6103,1.6106,136300000.0
2006-01-09 07:49:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2006-01-09 07:50:00,1.6106,1.6107,1.6103,1.6107,136300000.0
2006-01-09 07:51:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-01-09 07:52:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2006-01-09 07:54:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-09 07:55:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-01-09 07:56:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-01-09 07:57:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-01-09 07:58:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-09 07:59:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2006-01-09 08:00:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-01-09 08:01:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2006-01-09 08:02:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2006-01-09 08:03:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2006-01-09 08:04:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-01-09 08:05:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2006-01-09 08:06:00,1.6094,1.6096,1.6093,1.6093,136300000.0
2006-01-09 08:07:00,1.6092,1.6094,1.6091,1.6094,136300000.0
2006-01-09 08:08:00,1.6092,1.6095,1.6092,1.6092,136300000.0
2006-01-09 08:09:00,1.6093,1.6093,1.6088,1.6089,136300000.0
2006-01-09 08:10:00,1.6087,1.6096,1.6087,1.6093,136300000.0
2006-01-09 08:11:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2006-01-09 08:12:00,1.6099,1.6099,1.6095,1.6098,136300000.0
2006-01-09 08:13:00,1.6099,1.6101,1.6096,1.6098,136300000.0
2006-01-09 08:14:00,1.6096,1.6098,1.6093,1.6094,136300000.0
2006-01-09 08:15:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2006-01-09 08:16:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2006-01-09 08:17:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-01-09 08:18:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-01-09 08:19:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2006-01-09 08:20:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2006-01-09 08:21:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2006-01-09 08:22:00,1.6093,1.6096,1.6093,1.6094,136300000.0
2006-01-09 08:23:00,1.6093,1.6094,1.6089,1.6092,136300000.0
2006-01-09 08:24:00,1.6092,1.6093,1.6089,1.6092,136300000.0
2006-01-09 08:25:00,1.6091,1.6091,1.608,1.608,136300000.0
2006-01-09 08:26:00,1.6077,1.6079,1.6074,1.6077,136300000.0
2006-01-09 08:27:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-09 08:28:00,1.6076,1.6078,1.6073,1.6074,136300000.0
2006-01-09 08:29:00,1.6076,1.6079,1.6074,1.6077,136300000.0
2006-01-09 08:30:00,1.6078,1.6083,1.6078,1.608,136300000.0
2006-01-09 08:31:00,1.6084,1.6087,1.6081,1.6087,136300000.0
2006-01-09 08:32:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2006-01-09 08:33:00,1.6084,1.6095,1.6084,1.6091,136300000.0
2006-01-09 08:34:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2006-01-09 08:35:00,1.6092,1.6095,1.6088,1.6092,136300000.0
2006-01-09 08:36:00,1.6091,1.6093,1.6089,1.6092,136300000.0
2006-01-09 08:37:00,1.6091,1.6096,1.6091,1.6094,136300000.0
2006-01-09 08:38:00,1.6093,1.6095,1.6091,1.6092,136300000.0
2006-01-09 08:39:00,1.6094,1.6095,1.6092,1.6095,136300000.0
2006-01-09 08:40:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-01-09 08:41:00,1.6096,1.6098,1.6094,1.6098,136300000.0
2006-01-09 08:42:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2006-01-09 08:43:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2006-01-09 08:44:00,1.6094,1.6095,1.6091,1.6094,136300000.0
2006-01-09 08:45:00,1.6093,1.6096,1.6092,1.6094,136300000.0
2006-01-09 08:46:00,1.6095,1.6096,1.6091,1.6094,136300000.0
2006-01-09 08:47:00,1.6093,1.6094,1.6086,1.6091,136300000.0
2006-01-09 08:48:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2006-01-09 08:49:00,1.6088,1.6093,1.6088,1.6092,136300000.0
2006-01-09 08:50:00,1.6093,1.6095,1.6091,1.6093,136300000.0
2006-01-09 08:51:00,1.6094,1.6098,1.6093,1.6095,136300000.0
2006-01-09 08:52:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2006-01-09 08:53:00,1.6091,1.6093,1.6088,1.6093,136300000.0
2006-01-09 08:54:00,1.6091,1.6098,1.6089,1.6095,136300000.0
2006-01-09 08:55:00,1.6096,1.6096,1.6093,1.6096,136300000.0
2006-01-09 08:56:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2006-01-09 08:57:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2006-01-09 08:58:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2006-01-09 08:59:00,1.6094,1.6094,1.6088,1.6088,136300000.0
2006-01-09 09:00:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2006-01-09 09:01:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2006-01-09 09:02:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2006-01-09 09:03:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2006-01-09 09:04:00,1.6093,1.6095,1.6089,1.6095,136300000.0
2006-01-09 09:05:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2006-01-09 09:06:00,1.6094,1.6095,1.6091,1.6095,136300000.0
2006-01-09 09:07:00,1.6094,1.6096,1.6089,1.6092,136300000.0
2006-01-09 09:08:00,1.6093,1.6095,1.6092,1.6095,136300000.0
2006-01-09 09:09:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-09 09:10:00,1.6098,1.6098,1.6093,1.6093,136300000.0
2006-01-09 09:11:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2006-01-09 09:12:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2006-01-09 09:13:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2006-01-09 09:14:00,1.6093,1.6096,1.6093,1.6093,136300000.0
2006-01-09 09:15:00,1.6092,1.6099,1.6092,1.6098,136300000.0
2006-01-09 09:16:00,1.6099,1.6099,1.6095,1.6098,136300000.0
2006-01-09 09:17:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2006-01-09 09:18:00,1.6098,1.6098,1.6094,1.6095,136300000.0
2006-01-09 09:19:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2006-01-09 09:20:00,1.6093,1.6094,1.6089,1.6089,136300000.0
2006-01-09 09:21:00,1.6087,1.6091,1.6087,1.6087,136300000.0
2006-01-09 09:22:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2006-01-09 09:23:00,1.6086,1.6086,1.6083,1.6086,136300000.0
2006-01-09 09:24:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2006-01-09 09:25:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2006-01-09 09:26:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-01-09 09:27:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-01-09 09:28:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-01-09 09:29:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2006-01-09 09:30:00,1.608,1.6083,1.6079,1.6083,136300000.0
2006-01-09 09:31:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-01-09 09:32:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-01-09 09:33:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-01-09 09:34:00,1.6083,1.6084,1.6077,1.608,136300000.0
2006-01-09 09:35:00,1.6079,1.6083,1.6078,1.6078,136300000.0
2006-01-09 09:36:00,1.6077,1.6078,1.6072,1.6073,136300000.0
2006-01-09 09:37:00,1.6074,1.6076,1.6069,1.6072,136300000.0
2006-01-09 09:38:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-09 09:39:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2006-01-09 09:40:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2006-01-09 09:41:00,1.6071,1.6074,1.6063,1.6066,136300000.0
2006-01-09 09:42:00,1.6064,1.6066,1.6061,1.6063,136300000.0
2006-01-09 09:43:00,1.6064,1.6066,1.6061,1.6065,136300000.0
2006-01-09 09:44:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2006-01-09 09:45:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-09 09:46:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-01-09 09:47:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-01-09 09:48:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-01-09 09:49:00,1.6064,1.6068,1.6064,1.6068,136300000.0
2006-01-09 09:50:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-09 09:51:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-09 09:52:00,1.6064,1.6066,1.6061,1.6063,136300000.0
2006-01-09 09:53:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-01-09 09:54:00,1.6063,1.6063,1.6058,1.6059,136300000.0
2006-01-09 09:55:00,1.606,1.606,1.6054,1.6054,136300000.0
2006-01-09 09:56:00,1.6056,1.606,1.6056,1.6058,136300000.0
2006-01-09 09:57:00,1.6056,1.606,1.6056,1.6056,136300000.0
2006-01-09 09:58:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2006-01-09 09:59:00,1.6059,1.606,1.6054,1.6059,136300000.0
2006-01-09 10:00:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-09 10:01:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-09 10:02:00,1.6055,1.6058,1.6054,1.6058,136300000.0
2006-01-09 10:03:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-09 10:04:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-01-09 10:05:00,1.6061,1.6066,1.606,1.6064,136300000.0
2006-01-09 10:06:00,1.6065,1.6069,1.6065,1.6066,136300000.0
2006-01-09 10:07:00,1.6065,1.6069,1.6064,1.6064,136300000.0
2006-01-09 10:08:00,1.6061,1.6065,1.6056,1.6059,136300000.0
2006-01-09 10:09:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-01-09 10:10:00,1.6058,1.6061,1.6058,1.606,136300000.0
2006-01-09 10:11:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-01-09 10:12:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-09 10:13:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-01-09 10:14:00,1.6055,1.6056,1.6052,1.6056,136300000.0
2006-01-09 10:15:00,1.6055,1.6056,1.605,1.6052,136300000.0
2006-01-09 10:16:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-01-09 10:17:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-01-09 10:18:00,1.6054,1.6055,1.6046,1.6048,136300000.0
2006-01-09 10:19:00,1.6046,1.6048,1.6042,1.6046,136300000.0
2006-01-09 10:20:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-01-09 10:21:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-01-09 10:22:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2006-01-09 10:23:00,1.6049,1.6052,1.6048,1.605,136300000.0
2006-01-09 10:24:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-01-09 10:25:00,1.6052,1.6053,1.6048,1.6052,136300000.0
2006-01-09 10:26:00,1.605,1.6052,1.6046,1.6048,136300000.0
2006-01-09 10:27:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2006-01-09 10:28:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-01-09 10:29:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-01-09 10:30:00,1.605,1.6054,1.6049,1.6054,136300000.0
2006-01-09 10:31:00,1.6053,1.6054,1.605,1.6053,136300000.0
2006-01-09 10:32:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-01-09 10:33:00,1.6054,1.6054,1.6048,1.6049,136300000.0
2006-01-09 10:34:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-01-09 10:35:00,1.605,1.6054,1.605,1.6053,136300000.0
2006-01-09 10:36:00,1.605,1.6056,1.605,1.6056,136300000.0
2006-01-09 10:37:00,1.6055,1.6058,1.6055,1.6055,136300000.0
2006-01-09 10:38:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-01-09 10:39:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-01-09 10:40:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2006-01-09 10:41:00,1.6056,1.606,1.6056,1.6058,136300000.0
2006-01-09 10:42:00,1.606,1.606,1.6055,1.6059,136300000.0
2006-01-09 10:43:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2006-01-09 10:44:00,1.6054,1.606,1.6054,1.6056,136300000.0
2006-01-09 10:45:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2006-01-09 10:46:00,1.6058,1.6058,1.6053,1.6054,136300000.0
2006-01-09 10:47:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-01-09 10:48:00,1.6054,1.6059,1.6054,1.6056,136300000.0
2006-01-09 10:49:00,1.6058,1.606,1.6056,1.6056,136300000.0
2006-01-09 10:50:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2006-01-09 10:51:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-01-09 10:52:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-09 10:53:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-09 10:54:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-09 10:55:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-01-09 10:56:00,1.6058,1.6059,1.6054,1.6054,136300000.0
2006-01-09 10:57:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-01-09 10:58:00,1.6055,1.6058,1.6054,1.6056,136300000.0
2006-01-09 10:59:00,1.6054,1.6055,1.605,1.605,136300000.0
2006-01-09 11:00:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-01-09 11:01:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-01-09 11:02:00,1.606,1.6064,1.6058,1.6063,136300000.0
2006-01-09 11:03:00,1.6064,1.6064,1.606,1.606,136300000.0
2006-01-09 11:04:00,1.6061,1.6065,1.606,1.606,136300000.0
2006-01-09 11:05:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-09 11:06:00,1.606,1.6063,1.6059,1.6061,136300000.0
2006-01-09 11:07:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-01-09 11:08:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-09 11:09:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-09 11:10:00,1.6055,1.6056,1.605,1.6052,136300000.0
2006-01-09 11:11:00,1.6049,1.6054,1.6049,1.6052,136300000.0
2006-01-09 11:12:00,1.6054,1.6055,1.6048,1.6048,136300000.0
2006-01-09 11:13:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2006-01-09 11:14:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-09 11:15:00,1.6046,1.6046,1.604,1.604,136300000.0
2006-01-09 11:16:00,1.6044,1.6044,1.6039,1.604,136300000.0
2006-01-09 11:17:00,1.6042,1.6046,1.604,1.6046,136300000.0
2006-01-09 11:18:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-01-09 11:19:00,1.6044,1.6046,1.604,1.6046,136300000.0
2006-01-09 11:20:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-01-09 11:21:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-01-09 11:22:00,1.6048,1.606,1.6048,1.6056,136300000.0
2006-01-09 11:23:00,1.6058,1.6058,1.6053,1.6055,136300000.0
2006-01-09 11:24:00,1.6054,1.6054,1.6049,1.6052,136300000.0
2006-01-09 11:25:00,1.6053,1.6056,1.6052,1.6055,136300000.0
2006-01-09 11:26:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2006-01-09 11:27:00,1.6055,1.6056,1.6052,1.6056,136300000.0
2006-01-09 11:28:00,1.6054,1.6054,1.605,1.6052,136300000.0
2006-01-09 11:29:00,1.605,1.6058,1.605,1.6058,136300000.0
2006-01-09 11:30:00,1.6059,1.6063,1.6056,1.6061,136300000.0
2006-01-09 11:31:00,1.6063,1.6063,1.6059,1.606,136300000.0
2006-01-09 11:32:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-09 11:33:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2006-01-09 11:34:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-01-09 11:35:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-01-09 11:36:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-01-09 11:37:00,1.6058,1.6061,1.6056,1.6056,136300000.0
2006-01-09 11:38:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-09 11:39:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-09 11:40:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-09 11:41:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-01-09 11:42:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2006-01-09 11:43:00,1.606,1.6063,1.6058,1.6058,136300000.0
2006-01-09 11:44:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-09 11:45:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-01-09 11:46:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-09 11:47:00,1.606,1.6061,1.6058,1.606,136300000.0
2006-01-09 11:48:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-09 11:49:00,1.6059,1.6064,1.6059,1.6063,136300000.0
2006-01-09 11:50:00,1.6064,1.6065,1.6061,1.6064,136300000.0
2006-01-09 11:51:00,1.6063,1.6066,1.6061,1.6066,136300000.0
2006-01-09 11:52:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2006-01-09 11:53:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-09 11:54:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-09 11:55:00,1.6068,1.6072,1.6068,1.6069,136300000.0
2006-01-09 11:56:00,1.6072,1.6072,1.6068,1.6069,136300000.0
2006-01-09 11:57:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-09 11:59:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2006-01-09 12:00:00,1.606,1.6063,1.606,1.606,136300000.0
2006-01-09 12:01:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-09 12:02:00,1.6059,1.6064,1.6059,1.6061,136300000.0
2006-01-09 12:03:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-09 12:04:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-09 12:05:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-09 12:06:00,1.6055,1.6055,1.6048,1.6048,136300000.0
2006-01-09 12:07:00,1.6046,1.6049,1.6046,1.6046,136300000.0
2006-01-09 12:08:00,1.6048,1.6049,1.6044,1.6046,136300000.0
2006-01-09 12:09:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2006-01-09 12:10:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2006-01-09 12:11:00,1.6053,1.6059,1.6052,1.6059,136300000.0
2006-01-09 12:12:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-01-09 12:13:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-09 12:14:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-09 12:15:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-09 12:16:00,1.6063,1.6063,1.6056,1.606,136300000.0
2006-01-09 12:17:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-09 12:18:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-01-09 12:20:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-09 12:21:00,1.6056,1.6061,1.6055,1.6059,136300000.0
2006-01-09 12:22:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-01-09 12:23:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-01-09 12:24:00,1.6061,1.6061,1.6056,1.606,136300000.0
2006-01-09 12:25:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-09 12:26:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-01-09 12:27:00,1.6061,1.6065,1.606,1.606,136300000.0
2006-01-09 12:28:00,1.6061,1.6066,1.606,1.6063,136300000.0
2006-01-09 12:29:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-01-09 12:30:00,1.6061,1.6066,1.606,1.6066,136300000.0
2006-01-09 12:31:00,1.6065,1.6066,1.606,1.6065,136300000.0
2006-01-09 12:32:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-01-09 12:33:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-09 12:34:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-01-09 12:35:00,1.6066,1.6066,1.606,1.6063,136300000.0
2006-01-09 12:36:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-01-09 12:37:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2006-01-09 12:38:00,1.606,1.6061,1.6058,1.6059,136300000.0
2006-01-09 12:39:00,1.6058,1.6061,1.6058,1.606,136300000.0
2006-01-09 12:40:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-09 12:41:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-01-09 12:42:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-09 12:43:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-01-09 12:44:00,1.606,1.6063,1.6058,1.606,136300000.0
2006-01-09 12:45:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-01-09 12:46:00,1.6061,1.6064,1.606,1.6064,136300000.0
2006-01-09 12:47:00,1.6061,1.6064,1.606,1.6063,136300000.0
2006-01-09 12:48:00,1.6061,1.6065,1.606,1.606,136300000.0
2006-01-09 12:49:00,1.6061,1.6061,1.6056,1.6056,136300000.0
2006-01-09 12:50:00,1.6059,1.6061,1.6059,1.6059,136300000.0
2006-01-09 12:51:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-09 12:52:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-01-09 12:53:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-09 12:54:00,1.6058,1.606,1.6055,1.6055,136300000.0
2006-01-09 12:55:00,1.6056,1.6056,1.6049,1.6049,136300000.0
2006-01-09 12:56:00,1.605,1.6053,1.6049,1.6053,136300000.0
2006-01-09 12:57:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2006-01-09 12:58:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-09 12:59:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2006-01-09 13:00:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-01-09 13:01:00,1.6049,1.6049,1.6044,1.6044,136300000.0
2006-01-09 13:02:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-09 13:03:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-01-09 13:04:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-01-09 13:06:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-01-09 13:07:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-01-09 13:08:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-09 13:09:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-01-09 13:10:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-01-09 13:11:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-01-09 13:12:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-01-09 13:13:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-01-09 13:14:00,1.6049,1.6054,1.6049,1.6052,136300000.0
2006-01-09 13:15:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-01-09 13:16:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2006-01-09 13:17:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-01-09 13:18:00,1.6053,1.6055,1.605,1.6052,136300000.0
2006-01-09 13:19:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-01-09 13:20:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-01-09 13:21:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-01-09 13:22:00,1.6053,1.6056,1.605,1.6055,136300000.0
2006-01-09 13:23:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-01-09 13:24:00,1.6054,1.6059,1.6053,1.6058,136300000.0
2006-01-09 13:25:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-01-09 13:26:00,1.606,1.6063,1.606,1.606,136300000.0
2006-01-09 13:27:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-09 13:28:00,1.6061,1.6061,1.6056,1.606,136300000.0
2006-01-09 13:29:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2006-01-09 13:30:00,1.6061,1.6064,1.606,1.606,136300000.0
2006-01-09 13:31:00,1.6063,1.6064,1.6058,1.6058,136300000.0
2006-01-09 13:32:00,1.6059,1.6064,1.6055,1.6056,136300000.0
2006-01-09 13:33:00,1.6058,1.6061,1.6058,1.606,136300000.0
2006-01-09 13:34:00,1.6061,1.6065,1.606,1.606,136300000.0
2006-01-09 13:35:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-09 13:36:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-09 13:37:00,1.6063,1.6065,1.6061,1.6064,136300000.0
2006-01-09 13:38:00,1.6064,1.6064,1.606,1.6063,136300000.0
2006-01-09 13:39:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-01-09 13:40:00,1.6066,1.6076,1.6066,1.6071,136300000.0
2006-01-09 13:41:00,1.6072,1.6073,1.6064,1.6064,136300000.0
2006-01-09 13:42:00,1.6065,1.6066,1.606,1.6066,136300000.0
2006-01-09 13:43:00,1.6068,1.6072,1.6068,1.6071,136300000.0
2006-01-09 13:44:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-09 13:45:00,1.6069,1.6071,1.6068,1.6068,136300000.0
2006-01-09 13:46:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-09 13:47:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-09 13:48:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-09 13:49:00,1.6069,1.6072,1.6066,1.6066,136300000.0
2006-01-09 13:50:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-01-09 13:51:00,1.6068,1.6071,1.6066,1.6071,136300000.0
2006-01-09 13:52:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-09 13:53:00,1.6066,1.6071,1.6066,1.6069,136300000.0
2006-01-09 13:54:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-01-09 13:55:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-01-09 13:56:00,1.6064,1.6069,1.6064,1.6069,136300000.0
2006-01-09 13:57:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-09 13:58:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-09 13:59:00,1.6071,1.6076,1.6069,1.6072,136300000.0
2006-01-09 14:00:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2006-01-09 14:01:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2006-01-09 14:02:00,1.6069,1.6072,1.6068,1.6071,136300000.0
2006-01-09 14:03:00,1.6073,1.6076,1.6069,1.6076,136300000.0
2006-01-09 14:04:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-01-09 14:05:00,1.6076,1.6076,1.6073,1.6073,136300000.0
2006-01-09 14:06:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2006-01-09 14:07:00,1.6072,1.6076,1.6072,1.6074,136300000.0
2006-01-09 14:08:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-01-09 14:09:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2006-01-09 14:10:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-01-09 14:11:00,1.6072,1.6074,1.6071,1.6071,136300000.0
2006-01-09 14:12:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-01-09 14:13:00,1.6073,1.6073,1.6069,1.6072,136300000.0
2006-01-09 14:14:00,1.6073,1.6073,1.6068,1.6069,136300000.0
2006-01-09 14:15:00,1.6068,1.6071,1.6066,1.6069,136300000.0
2006-01-09 14:16:00,1.6068,1.6073,1.6066,1.6073,136300000.0
2006-01-09 14:17:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-01-09 14:18:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-09 14:19:00,1.6065,1.6072,1.6065,1.6066,136300000.0
2006-01-09 14:20:00,1.6065,1.6068,1.6061,1.6065,136300000.0
2006-01-09 14:21:00,1.6063,1.6066,1.606,1.6063,136300000.0
2006-01-09 14:22:00,1.6061,1.6069,1.6061,1.6068,136300000.0
2006-01-09 14:23:00,1.6066,1.6069,1.6065,1.6068,136300000.0
2006-01-09 14:24:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-09 14:25:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-09 14:26:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2006-01-09 14:27:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2006-01-09 14:28:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-09 14:29:00,1.6066,1.6069,1.6065,1.6068,136300000.0
2006-01-09 14:30:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-09 14:31:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-09 14:32:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-09 14:33:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2006-01-09 14:34:00,1.6066,1.6068,1.6064,1.6068,136300000.0
2006-01-09 14:35:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2006-01-09 14:36:00,1.6065,1.6068,1.6064,1.6064,136300000.0
2006-01-09 14:37:00,1.6066,1.6066,1.6061,1.6065,136300000.0
2006-01-09 14:38:00,1.6063,1.6066,1.6061,1.6064,136300000.0
2006-01-09 14:39:00,1.6065,1.6068,1.6063,1.6063,136300000.0
2006-01-09 14:40:00,1.6061,1.6063,1.6059,1.6063,136300000.0
2006-01-09 14:41:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-09 14:42:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-01-09 14:43:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-09 14:44:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-09 14:45:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-09 14:46:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-09 14:47:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-09 14:48:00,1.6069,1.6069,1.606,1.6068,136300000.0
2006-01-09 14:49:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-09 14:50:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-09 14:51:00,1.6068,1.6068,1.6064,1.6068,136300000.0
2006-01-09 14:52:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-09 14:53:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-09 14:54:00,1.6065,1.6068,1.6064,1.6065,136300000.0
2006-01-09 14:55:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-09 14:56:00,1.6072,1.6073,1.6069,1.6073,136300000.0
2006-01-09 14:57:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-01-09 14:58:00,1.6071,1.6072,1.6068,1.6071,136300000.0
2006-01-09 14:59:00,1.6069,1.6072,1.6068,1.6071,136300000.0
2006-01-09 15:00:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-09 15:01:00,1.6069,1.6073,1.6069,1.6073,136300000.0
2006-01-09 15:02:00,1.6069,1.6074,1.6066,1.6069,136300000.0
2006-01-09 15:03:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-09 15:04:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-09 15:05:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-09 15:06:00,1.6071,1.6074,1.6069,1.6071,136300000.0
2006-01-09 15:07:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2006-01-09 15:08:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-09 15:09:00,1.6076,1.6078,1.6069,1.6069,136300000.0
2006-01-09 15:10:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-09 15:11:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2006-01-09 15:12:00,1.6064,1.6068,1.6063,1.6063,136300000.0
2006-01-09 15:13:00,1.6064,1.6064,1.606,1.6061,136300000.0
2006-01-09 15:14:00,1.606,1.6065,1.606,1.6063,136300000.0
2006-01-09 15:15:00,1.6061,1.6064,1.606,1.606,136300000.0
2006-01-09 15:16:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-09 15:17:00,1.6063,1.6063,1.6058,1.6061,136300000.0
2006-01-09 15:18:00,1.6063,1.6063,1.606,1.6063,136300000.0
2006-01-09 15:19:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-09 15:20:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-09 15:21:00,1.6061,1.6066,1.606,1.6061,136300000.0
2006-01-09 15:22:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2006-01-09 15:23:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-09 15:24:00,1.6063,1.6068,1.6063,1.6068,136300000.0
2006-01-09 15:25:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-01-09 15:26:00,1.6064,1.6064,1.606,1.606,136300000.0
2006-01-09 15:27:00,1.6061,1.6065,1.606,1.6063,136300000.0
2006-01-09 15:28:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2006-01-09 15:29:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2006-01-09 15:30:00,1.6063,1.6066,1.6063,1.6063,136300000.0
2006-01-09 15:31:00,1.6065,1.6069,1.6065,1.6066,136300000.0
2006-01-09 15:32:00,1.6069,1.6073,1.6066,1.6073,136300000.0
2006-01-09 15:33:00,1.6072,1.6072,1.6066,1.6069,136300000.0
2006-01-09 15:34:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-09 15:35:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-09 15:36:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-09 15:37:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2006-01-09 15:38:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-01-09 15:39:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-09 15:40:00,1.6064,1.6068,1.6064,1.6068,136300000.0
2006-01-09 15:41:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-01-09 15:42:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-09 15:43:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-01-09 15:44:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-09 15:45:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-09 15:46:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2006-01-09 15:47:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-09 15:48:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-09 15:49:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-01-09 15:50:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-09 15:51:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-09 15:52:00,1.6065,1.6065,1.606,1.6061,136300000.0
2006-01-09 15:53:00,1.6061,1.6064,1.606,1.606,136300000.0
2006-01-09 15:54:00,1.6063,1.6063,1.606,1.6063,136300000.0
2006-01-09 15:55:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-09 15:56:00,1.606,1.6063,1.6059,1.606,136300000.0
2006-01-09 15:57:00,1.606,1.6065,1.6059,1.6065,136300000.0
2006-01-09 15:58:00,1.6064,1.6065,1.6061,1.6063,136300000.0
2006-01-09 15:59:00,1.6061,1.6063,1.6058,1.606,136300000.0
2006-01-09 16:00:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-01-09 16:01:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2006-01-09 16:02:00,1.606,1.6064,1.6058,1.6061,136300000.0
2006-01-09 16:03:00,1.606,1.6061,1.6058,1.606,136300000.0
2006-01-09 16:04:00,1.6061,1.6065,1.606,1.6064,136300000.0
2006-01-09 16:05:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-09 16:06:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2006-01-09 16:07:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2006-01-09 16:08:00,1.6065,1.6065,1.6059,1.6061,136300000.0
2006-01-09 16:09:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-01-09 16:10:00,1.6065,1.6068,1.6064,1.6064,136300000.0
2006-01-09 16:11:00,1.6065,1.6068,1.6064,1.6064,136300000.0
2006-01-09 16:12:00,1.6065,1.6065,1.6059,1.606,136300000.0
2006-01-09 16:13:00,1.6058,1.6061,1.6053,1.6055,136300000.0
2006-01-09 16:14:00,1.6058,1.6063,1.6056,1.6063,136300000.0
2006-01-09 16:15:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-01-09 16:16:00,1.6063,1.6064,1.6061,1.6064,136300000.0
2006-01-09 16:17:00,1.6063,1.6064,1.606,1.6063,136300000.0
2006-01-09 16:18:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2006-01-09 16:19:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-01-09 16:20:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-01-09 16:21:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-09 16:22:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-09 16:23:00,1.606,1.6061,1.6058,1.6061,136300000.0
2006-01-09 16:24:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2006-01-09 16:25:00,1.6056,1.6066,1.6056,1.6065,136300000.0
2006-01-09 16:26:00,1.6066,1.6068,1.6064,1.6065,136300000.0
2006-01-09 16:27:00,1.6066,1.6072,1.6064,1.6069,136300000.0
2006-01-09 16:28:00,1.6072,1.6072,1.6066,1.6069,136300000.0
2006-01-09 16:29:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-09 16:30:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-09 16:31:00,1.6069,1.6071,1.6066,1.6071,136300000.0
2006-01-09 16:32:00,1.6072,1.6074,1.6068,1.6072,136300000.0
2006-01-09 16:33:00,1.6071,1.6074,1.6069,1.6072,136300000.0
2006-01-09 16:34:00,1.6073,1.6076,1.6072,1.6074,136300000.0
2006-01-09 16:35:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2006-01-09 16:36:00,1.6071,1.6074,1.6069,1.6073,136300000.0
2006-01-09 16:37:00,1.6072,1.6074,1.6069,1.6072,136300000.0
2006-01-09 16:38:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-01-09 16:39:00,1.6069,1.6074,1.6068,1.6074,136300000.0
2006-01-09 16:40:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-09 16:41:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-09 16:42:00,1.6073,1.6073,1.6066,1.6066,136300000.0
2006-01-09 16:43:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-09 16:44:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-01-09 16:45:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-09 16:46:00,1.6065,1.6069,1.6065,1.6066,136300000.0
2006-01-09 16:47:00,1.6068,1.6069,1.6065,1.6069,136300000.0
2006-01-09 16:48:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-09 16:49:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2006-01-09 16:50:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-09 16:51:00,1.606,1.6063,1.606,1.606,136300000.0
2006-01-09 16:52:00,1.6061,1.6063,1.6059,1.606,136300000.0
2006-01-09 16:53:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-09 16:54:00,1.6058,1.606,1.6055,1.6059,136300000.0
2006-01-09 16:55:00,1.606,1.606,1.6055,1.6056,136300000.0
2006-01-09 16:56:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-01-09 16:57:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-09 16:58:00,1.6056,1.6065,1.6056,1.6065,136300000.0
2006-01-09 16:59:00,1.6064,1.6068,1.6063,1.6063,136300000.0
2006-01-09 17:00:00,1.6064,1.6065,1.6055,1.606,136300000.0
2006-01-09 17:01:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-09 17:02:00,1.6061,1.6064,1.606,1.6064,136300000.0
2006-01-09 17:03:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-01-09 17:04:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-09 17:05:00,1.6058,1.6061,1.6058,1.606,136300000.0
2006-01-09 17:06:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-09 17:07:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-09 17:08:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-01-09 17:09:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-01-09 17:10:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-09 17:11:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-01-09 17:12:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2006-01-09 17:13:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-01-09 17:14:00,1.6063,1.6065,1.6061,1.6063,136300000.0
2006-01-09 17:15:00,1.6061,1.6066,1.6061,1.6065,136300000.0
2006-01-09 17:16:00,1.6063,1.6066,1.6058,1.6059,136300000.0
2006-01-09 17:17:00,1.6058,1.6058,1.6044,1.6048,136300000.0
2006-01-09 17:18:00,1.6046,1.605,1.6044,1.6048,136300000.0
2006-01-09 17:19:00,1.6046,1.6054,1.6044,1.6048,136300000.0
2006-01-09 17:20:00,1.6049,1.6054,1.6048,1.605,136300000.0
2006-01-09 17:21:00,1.6052,1.6054,1.6048,1.6048,136300000.0
2006-01-09 17:22:00,1.6048,1.6055,1.6048,1.605,136300000.0
2006-01-09 17:23:00,1.6049,1.6054,1.6049,1.6052,136300000.0
2006-01-09 17:24:00,1.6052,1.6053,1.605,1.605,136300000.0
2006-01-09 17:25:00,1.6049,1.6053,1.6048,1.6052,136300000.0
2006-01-09 17:26:00,1.605,1.6058,1.6049,1.6058,136300000.0
2006-01-09 17:27:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-09 17:28:00,1.6058,1.6063,1.6056,1.6059,136300000.0
2006-01-09 17:29:00,1.606,1.6064,1.606,1.6061,136300000.0
2006-01-09 17:30:00,1.6063,1.6066,1.606,1.6065,136300000.0
2006-01-09 17:31:00,1.6066,1.6066,1.6061,1.6064,136300000.0
2006-01-09 17:32:00,1.6063,1.6063,1.6059,1.6061,136300000.0
2006-01-09 17:33:00,1.606,1.6061,1.6056,1.6061,136300000.0
2006-01-09 17:34:00,1.606,1.6063,1.6056,1.6061,136300000.0
2006-01-09 17:35:00,1.606,1.6064,1.606,1.6064,136300000.0
2006-01-09 17:36:00,1.6061,1.6071,1.6061,1.6068,136300000.0
2006-01-09 17:37:00,1.6069,1.6069,1.6064,1.6064,136300000.0
2006-01-09 17:38:00,1.6065,1.6066,1.606,1.606,136300000.0
2006-01-09 17:39:00,1.6058,1.6063,1.6058,1.606,136300000.0
2006-01-09 17:40:00,1.6061,1.6061,1.6056,1.6056,136300000.0
2006-01-09 17:41:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2006-01-09 17:42:00,1.6056,1.6056,1.6046,1.6048,136300000.0
2006-01-09 17:43:00,1.6049,1.6049,1.6043,1.6046,136300000.0
2006-01-09 17:44:00,1.6044,1.6052,1.6044,1.605,136300000.0
2006-01-09 17:45:00,1.6053,1.6054,1.6049,1.6054,136300000.0
2006-01-09 17:46:00,1.6053,1.6053,1.605,1.6053,136300000.0
2006-01-09 17:47:00,1.6052,1.6055,1.605,1.605,136300000.0
2006-01-09 17:48:00,1.6049,1.6053,1.6048,1.605,136300000.0
2006-01-09 17:49:00,1.6049,1.605,1.6046,1.6048,136300000.0
2006-01-09 17:50:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-01-09 17:51:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2006-01-09 17:52:00,1.6048,1.6055,1.6046,1.605,136300000.0
2006-01-09 17:53:00,1.6052,1.6052,1.6046,1.605,136300000.0
2006-01-09 17:54:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-01-09 17:55:00,1.6052,1.6055,1.6049,1.6049,136300000.0
2006-01-09 17:56:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-09 17:57:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-09 17:58:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-09 17:59:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-09 18:00:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-01-09 18:01:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-01-09 18:02:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-01-09 18:03:00,1.6043,1.6046,1.6042,1.6042,136300000.0
2006-01-09 18:04:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-01-09 18:05:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2006-01-09 18:06:00,1.6041,1.6044,1.6041,1.6043,136300000.0
2006-01-09 18:07:00,1.6042,1.6044,1.6039,1.6044,136300000.0
2006-01-09 18:08:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-09 18:09:00,1.6039,1.604,1.6035,1.6038,136300000.0
2006-01-09 18:10:00,1.6037,1.6037,1.6032,1.6034,136300000.0
2006-01-09 18:11:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2006-01-09 18:12:00,1.6034,1.6034,1.603,1.603,136300000.0
2006-01-09 18:13:00,1.6034,1.6034,1.6024,1.6026,136300000.0
2006-01-09 18:14:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-01-09 18:15:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2006-01-09 18:16:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-09 18:17:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-09 18:18:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-01-09 18:19:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-09 18:20:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2006-01-09 18:21:00,1.6028,1.6031,1.6026,1.6026,136300000.0
2006-01-09 18:22:00,1.6028,1.6028,1.6023,1.6026,136300000.0
2006-01-09 18:23:00,1.6028,1.6032,1.6026,1.6031,136300000.0
2006-01-09 18:24:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2006-01-09 18:25:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-01-09 18:26:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2006-01-09 18:27:00,1.603,1.6032,1.6029,1.6029,136300000.0
2006-01-09 18:28:00,1.6029,1.603,1.6021,1.6026,136300000.0
2006-01-09 18:29:00,1.6028,1.6028,1.6023,1.6023,136300000.0
2006-01-09 18:30:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2006-01-09 18:31:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-09 18:32:00,1.6026,1.603,1.6024,1.6028,136300000.0
2006-01-09 18:33:00,1.603,1.6035,1.603,1.6031,136300000.0
2006-01-09 18:34:00,1.6031,1.6031,1.6026,1.6026,136300000.0
2006-01-09 18:35:00,1.6029,1.603,1.6028,1.6029,136300000.0
2006-01-09 18:36:00,1.603,1.603,1.6026,1.6028,136300000.0
2006-01-09 18:37:00,1.6029,1.604,1.6028,1.6034,136300000.0
2006-01-09 18:38:00,1.6032,1.6037,1.6029,1.6035,136300000.0
2006-01-09 18:39:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2006-01-09 18:40:00,1.6036,1.6041,1.6032,1.6041,136300000.0
2006-01-09 18:41:00,1.6039,1.6039,1.603,1.603,136300000.0
2006-01-09 18:42:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2006-01-09 18:43:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2006-01-09 18:44:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2006-01-09 18:45:00,1.6029,1.6031,1.6029,1.603,136300000.0
2006-01-09 18:46:00,1.6029,1.603,1.6026,1.6026,136300000.0
2006-01-09 18:47:00,1.6028,1.6028,1.602,1.6024,136300000.0
2006-01-09 18:48:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2006-01-09 18:49:00,1.6023,1.6024,1.602,1.602,136300000.0
2006-01-09 18:50:00,1.6019,1.6023,1.6019,1.6023,136300000.0
2006-01-09 18:51:00,1.6021,1.6026,1.6019,1.6019,136300000.0
2006-01-09 18:52:00,1.6018,1.6021,1.6017,1.6018,136300000.0
2006-01-09 18:53:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-09 18:54:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2006-01-09 18:55:00,1.6017,1.6019,1.6016,1.6016,136300000.0
2006-01-09 18:56:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2006-01-09 18:57:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-09 18:58:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-09 18:59:00,1.6021,1.6021,1.6018,1.6021,136300000.0
2006-01-09 19:00:00,1.602,1.602,1.6019,1.602,136300000.0
2006-01-09 19:02:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-01-09 19:03:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-09 19:04:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-09 19:06:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2006-01-09 19:07:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2006-01-09 19:08:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2006-01-09 19:09:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2006-01-09 19:10:00,1.6019,1.6021,1.6019,1.602,136300000.0
2006-01-09 19:11:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-09 19:12:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2006-01-09 19:13:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-01-09 19:14:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-09 19:15:00,1.6021,1.6023,1.602,1.6021,136300000.0
2006-01-09 19:17:00,1.6019,1.6023,1.6019,1.602,136300000.0
2006-01-09 19:18:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2006-01-09 19:19:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-01-09 19:20:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2006-01-09 19:21:00,1.602,1.6024,1.602,1.6023,136300000.0
2006-01-09 19:22:00,1.6021,1.6023,1.602,1.602,136300000.0
2006-01-09 19:23:00,1.6019,1.602,1.6018,1.602,136300000.0
2006-01-09 19:24:00,1.6021,1.6023,1.602,1.6023,136300000.0
2006-01-09 19:25:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-01-09 19:26:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-09 19:27:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-01-09 19:28:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2006-01-09 19:29:00,1.6021,1.6026,1.6021,1.6024,136300000.0
2006-01-09 19:30:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-01-09 19:31:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-09 19:32:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-01-09 19:33:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-09 19:34:00,1.6023,1.6024,1.6017,1.6019,136300000.0
2006-01-09 19:35:00,1.602,1.602,1.6019,1.6019,136300000.0
2006-01-09 19:36:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-01-09 19:37:00,1.602,1.6021,1.602,1.602,136300000.0
2006-01-09 19:38:00,1.6021,1.6021,1.602,1.6021,136300000.0
2006-01-09 19:39:00,1.602,1.6021,1.602,1.602,136300000.0
2006-01-09 19:40:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-09 19:41:00,1.6024,1.6024,1.602,1.6021,136300000.0
2006-01-09 19:42:00,1.602,1.602,1.6017,1.6017,136300000.0
2006-01-09 19:43:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2006-01-09 19:44:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2006-01-09 19:45:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2006-01-09 19:46:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-09 19:47:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2006-01-09 19:48:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-01-09 19:49:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2006-01-09 19:50:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2006-01-09 19:51:00,1.6021,1.6023,1.602,1.6023,136300000.0
2006-01-09 19:52:00,1.6024,1.6024,1.602,1.6021,136300000.0
2006-01-09 19:53:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2006-01-09 19:54:00,1.6021,1.6023,1.602,1.602,136300000.0
2006-01-09 19:58:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-01-09 19:59:00,1.6018,1.6019,1.6015,1.6016,136300000.0
2006-01-09 20:01:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2006-01-09 20:02:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-09 20:03:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-01-09 20:04:00,1.6018,1.6024,1.6018,1.602,136300000.0
2006-01-09 20:05:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2006-01-09 20:06:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2006-01-09 20:07:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-01-09 20:08:00,1.6023,1.6023,1.602,1.6021,136300000.0
2006-01-09 20:09:00,1.602,1.6024,1.602,1.6024,136300000.0
2006-01-09 20:10:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-09 20:11:00,1.6028,1.6029,1.6024,1.6024,136300000.0
2006-01-09 20:12:00,1.6026,1.603,1.6024,1.6029,136300000.0
2006-01-09 20:13:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-01-09 20:14:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2006-01-09 20:15:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2006-01-09 20:18:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-01-09 20:20:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-01-09 20:21:00,1.603,1.6031,1.6028,1.6029,136300000.0
2006-01-09 20:22:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-01-09 20:24:00,1.6028,1.603,1.6028,1.6029,136300000.0
2006-01-09 20:25:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-01-09 20:26:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-09 20:27:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-09 20:28:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-01-09 20:29:00,1.6026,1.6032,1.6024,1.6031,136300000.0
2006-01-09 20:30:00,1.603,1.6031,1.6029,1.6029,136300000.0
2006-01-09 20:31:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-01-09 20:32:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-09 20:33:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-09 20:35:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2006-01-09 20:36:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-01-09 20:37:00,1.6028,1.603,1.6026,1.6028,136300000.0
2006-01-09 20:38:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-09 20:39:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2006-01-09 20:40:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-09 20:41:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-09 20:42:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-09 20:43:00,1.6026,1.603,1.6026,1.6028,136300000.0
2006-01-09 20:44:00,1.603,1.603,1.6028,1.6028,136300000.0
2006-01-09 20:45:00,1.6026,1.603,1.6026,1.603,136300000.0
2006-01-09 20:46:00,1.6031,1.6034,1.603,1.6031,136300000.0
2006-01-09 20:47:00,1.603,1.603,1.6026,1.6026,136300000.0
2006-01-09 20:48:00,1.6028,1.6029,1.6024,1.6028,136300000.0
2006-01-09 20:49:00,1.6026,1.6026,1.6018,1.6018,136300000.0
2006-01-09 20:50:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-01-09 20:51:00,1.6018,1.602,1.6015,1.6017,136300000.0
2006-01-09 20:52:00,1.6018,1.6021,1.6016,1.6021,136300000.0
2006-01-09 20:53:00,1.602,1.602,1.6016,1.6016,136300000.0
2006-01-09 20:54:00,1.6018,1.6018,1.6016,1.6018,136300000.0
2006-01-09 20:55:00,1.6019,1.6019,1.6015,1.6018,136300000.0
2006-01-09 20:56:00,1.6017,1.6017,1.6014,1.6016,136300000.0
2006-01-09 20:57:00,1.6015,1.6019,1.6015,1.6017,136300000.0
2006-01-09 20:58:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2006-01-09 20:59:00,1.6015,1.6015,1.6009,1.6012,136300000.0
2006-01-09 21:00:00,1.6011,1.6017,1.6011,1.6012,136300000.0
2006-01-09 21:01:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2006-01-09 21:02:00,1.6012,1.6013,1.6009,1.6012,136300000.0
2006-01-09 21:03:00,1.6013,1.6014,1.6009,1.6014,136300000.0
2006-01-09 21:04:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2006-01-09 21:05:00,1.6011,1.6014,1.6011,1.6014,136300000.0
2006-01-09 21:06:00,1.6013,1.6016,1.6013,1.6014,136300000.0
2006-01-09 21:07:00,1.6016,1.6016,1.6013,1.6015,136300000.0
2006-01-09 21:08:00,1.6015,1.6017,1.6013,1.6016,136300000.0
2006-01-09 21:09:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2006-01-09 21:10:00,1.6015,1.6015,1.6013,1.6014,136300000.0
2006-01-09 21:11:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2006-01-09 21:12:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2006-01-09 21:13:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2006-01-09 21:14:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2006-01-09 21:15:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2006-01-09 21:16:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2006-01-09 21:17:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2006-01-09 21:18:00,1.6014,1.6014,1.6012,1.6013,136300000.0
2006-01-09 21:20:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2006-01-09 21:21:00,1.6011,1.6013,1.6009,1.6013,136300000.0
2006-01-09 21:22:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2006-01-09 21:23:00,1.6011,1.6012,1.6008,1.6008,136300000.0
2006-01-09 21:24:00,1.6009,1.6011,1.6009,1.6009,136300000.0
2006-01-09 21:25:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2006-01-09 21:26:00,1.6014,1.6014,1.6009,1.6013,136300000.0
2006-01-09 21:27:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2006-01-09 21:28:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2006-01-09 21:29:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2006-01-09 21:30:00,1.6009,1.6014,1.6009,1.6013,136300000.0
2006-01-09 21:31:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2006-01-09 21:33:00,1.6014,1.6017,1.6013,1.6014,136300000.0
2006-01-09 21:34:00,1.6012,1.6016,1.6012,1.6016,136300000.0
2006-01-09 21:35:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2006-01-09 21:41:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2006-01-09 21:42:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2006-01-09 21:43:00,1.6017,1.602,1.6017,1.602,136300000.0
2006-01-09 21:44:00,1.6021,1.6021,1.6018,1.602,136300000.0
2006-01-09 21:45:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-09 21:47:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-09 21:48:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-09 21:49:00,1.6019,1.6021,1.6019,1.602,136300000.0
2006-01-09 21:50:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-01-09 21:51:00,1.602,1.602,1.6017,1.6017,136300000.0
2006-01-09 21:52:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2006-01-09 21:53:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2006-01-09 21:54:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-01-09 21:56:00,1.602,1.602,1.6019,1.602,136300000.0
2006-01-09 21:57:00,1.6019,1.6019,1.6015,1.6018,136300000.0
2006-01-09 21:58:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2006-01-09 21:59:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2006-01-09 22:00:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2006-01-09 22:01:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2006-01-09 22:02:00,1.6016,1.602,1.6016,1.6017,136300000.0
2006-01-09 22:03:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2006-01-09 22:04:00,1.6016,1.6024,1.6016,1.6023,136300000.0
2006-01-09 22:05:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-09 22:06:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2006-01-09 22:07:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2006-01-09 22:08:00,1.6017,1.6023,1.6017,1.6021,136300000.0
2006-01-09 22:09:00,1.602,1.6021,1.602,1.602,136300000.0
2006-01-09 22:12:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2006-01-09 22:13:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-01-09 22:14:00,1.6023,1.6023,1.6017,1.6018,136300000.0
2006-01-09 22:16:00,1.6017,1.602,1.6017,1.602,136300000.0
2006-01-09 22:18:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-01-09 22:19:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-09 22:20:00,1.6018,1.602,1.6018,1.6018,136300000.0
2006-01-09 22:21:00,1.6019,1.602,1.6018,1.602,136300000.0
2006-01-09 22:22:00,1.6019,1.602,1.6018,1.602,136300000.0
2006-01-09 22:23:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-01-09 22:24:00,1.602,1.602,1.6018,1.6018,136300000.0
2006-01-09 22:26:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-01-09 22:27:00,1.602,1.602,1.6017,1.6017,136300000.0
2006-01-09 22:28:00,1.6018,1.602,1.6018,1.602,136300000.0
2006-01-09 22:29:00,1.6019,1.602,1.6018,1.6018,136300000.0
2006-01-09 22:30:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-01-09 22:31:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-09 22:32:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-09 22:33:00,1.6018,1.602,1.6018,1.6018,136300000.0
2006-01-09 22:34:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-09 22:35:00,1.6019,1.602,1.6018,1.6018,136300000.0
2006-01-09 22:36:00,1.6021,1.6024,1.602,1.602,136300000.0
2006-01-09 22:37:00,1.6021,1.6021,1.6018,1.6019,136300000.0
2006-01-09 22:38:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-09 22:39:00,1.6019,1.602,1.6018,1.602,136300000.0
2006-01-09 22:40:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-01-09 22:41:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-09 22:42:00,1.6021,1.6021,1.6019,1.602,136300000.0
2006-01-09 22:43:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2006-01-09 22:44:00,1.602,1.6024,1.602,1.6021,136300000.0
2006-01-09 22:45:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-09 22:46:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-01-09 22:47:00,1.602,1.6023,1.602,1.6023,136300000.0
2006-01-09 22:48:00,1.602,1.6021,1.6018,1.6019,136300000.0
2006-01-09 22:49:00,1.6018,1.602,1.6018,1.602,136300000.0
2006-01-09 22:50:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2006-01-09 22:51:00,1.6017,1.602,1.6015,1.602,136300000.0
2006-01-09 22:52:00,1.6021,1.6021,1.6016,1.6019,136300000.0
2006-01-09 22:53:00,1.6016,1.6019,1.6016,1.6016,136300000.0
2006-01-09 22:54:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2006-01-09 22:55:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-01-09 22:56:00,1.602,1.602,1.6018,1.6019,136300000.0
2006-01-09 22:57:00,1.6018,1.602,1.6018,1.6018,136300000.0
2006-01-09 22:58:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-01-09 22:59:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-09 23:00:00,1.602,1.602,1.6018,1.602,136300000.0
2006-01-09 23:02:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2006-01-09 23:03:00,1.6016,1.6019,1.6016,1.6017,136300000.0
2006-01-09 23:04:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2006-01-09 23:05:00,1.602,1.602,1.6017,1.6019,136300000.0
2006-01-09 23:06:00,1.6018,1.6019,1.6015,1.6017,136300000.0
2006-01-09 23:07:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2006-01-09 23:08:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2006-01-09 23:09:00,1.6017,1.6019,1.6016,1.6016,136300000.0
2006-01-09 23:10:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2006-01-09 23:11:00,1.6014,1.6017,1.6013,1.6015,136300000.0
2006-01-09 23:12:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2006-01-09 23:13:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2006-01-09 23:14:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2006-01-09 23:15:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2006-01-09 23:16:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2006-01-09 23:17:00,1.6018,1.6018,1.6016,1.6018,136300000.0
2006-01-09 23:18:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2006-01-09 23:19:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2006-01-09 23:20:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2006-01-09 23:21:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2006-01-09 23:22:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2006-01-09 23:23:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2006-01-09 23:24:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2006-01-09 23:25:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2006-01-09 23:26:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2006-01-09 23:27:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2006-01-09 23:28:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2006-01-09 23:29:00,1.6014,1.6017,1.6014,1.6015,136300000.0
2006-01-09 23:30:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2006-01-09 23:31:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2006-01-09 23:32:00,1.6016,1.6017,1.6014,1.6014,136300000.0
2006-01-09 23:33:00,1.6016,1.6017,1.6016,1.6016,136300000.0
2006-01-09 23:34:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2006-01-09 23:35:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2006-01-09 23:36:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2006-01-09 23:37:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-01-09 23:38:00,1.602,1.6021,1.6018,1.602,136300000.0
2006-01-09 23:39:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2006-01-09 23:40:00,1.6019,1.6024,1.6019,1.6024,136300000.0
2006-01-09 23:41:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-09 23:42:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-01-09 23:43:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2006-01-09 23:44:00,1.6024,1.6026,1.6021,1.6023,136300000.0
2006-01-09 23:45:00,1.6024,1.6024,1.602,1.6021,136300000.0
2006-01-09 23:46:00,1.6024,1.6024,1.602,1.6021,136300000.0
2006-01-09 23:47:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2006-01-09 23:48:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-09 23:50:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2006-01-09 23:51:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-01-09 23:52:00,1.602,1.6023,1.6019,1.6019,136300000.0
2006-01-09 23:53:00,1.602,1.6021,1.602,1.602,136300000.0
2006-01-09 23:55:00,1.6019,1.602,1.6017,1.6019,136300000.0
2006-01-09 23:56:00,1.602,1.6021,1.602,1.602,136300000.0
2006-01-09 23:57:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-09 23:58:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-01-09 23:59:00,1.6021,1.6023,1.6018,1.6018,136300000.0
2006-01-10 00:00:00,1.6019,1.6021,1.6018,1.6021,136300000.0
2006-01-10 00:01:00,1.602,1.6023,1.602,1.6021,136300000.0
2006-01-10 00:02:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-01-10 00:03:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-10 00:04:00,1.6021,1.6024,1.602,1.6021,136300000.0
2006-01-10 00:05:00,1.602,1.6023,1.602,1.6021,136300000.0
2006-01-10 00:06:00,1.6023,1.6023,1.6019,1.602,136300000.0
2006-01-10 00:07:00,1.6021,1.6021,1.602,1.6021,136300000.0
2006-01-10 00:08:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-01-10 00:09:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2006-01-10 00:10:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-01-10 00:11:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2006-01-10 00:12:00,1.603,1.6031,1.603,1.6031,136300000.0
2006-01-10 00:13:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-01-10 00:14:00,1.6032,1.6044,1.6032,1.6042,136300000.0
2006-01-10 00:15:00,1.6046,1.6049,1.604,1.6043,136300000.0
2006-01-10 00:16:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-01-10 00:17:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-01-10 00:18:00,1.6039,1.604,1.6036,1.604,136300000.0
2006-01-10 00:19:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-01-10 00:20:00,1.604,1.6042,1.604,1.604,136300000.0
2006-01-10 00:21:00,1.6037,1.6044,1.6037,1.6042,136300000.0
2006-01-10 00:22:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-10 00:23:00,1.6043,1.6048,1.6043,1.6048,136300000.0
2006-01-10 00:24:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-10 00:25:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-01-10 00:26:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-01-10 00:27:00,1.6052,1.6052,1.6048,1.6052,136300000.0
2006-01-10 00:28:00,1.6053,1.6065,1.6053,1.6059,136300000.0
2006-01-10 00:29:00,1.6058,1.606,1.6053,1.6055,136300000.0
2006-01-10 00:30:00,1.6054,1.6056,1.605,1.6055,136300000.0
2006-01-10 00:31:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2006-01-10 00:32:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-01-10 00:33:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-01-10 00:34:00,1.6053,1.6056,1.6049,1.6056,136300000.0
2006-01-10 00:35:00,1.6058,1.6058,1.6052,1.6053,136300000.0
2006-01-10 00:36:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-01-10 00:37:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-01-10 00:38:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-01-10 00:39:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-01-10 00:40:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-01-10 00:41:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-10 00:43:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-10 00:44:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-01-10 00:45:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-01-10 00:46:00,1.606,1.606,1.6056,1.6058,136300000.0
2006-01-10 00:47:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-01-10 00:48:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-01-10 00:49:00,1.6055,1.6064,1.6055,1.6063,136300000.0
2006-01-10 00:50:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-10 00:51:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-01-10 00:52:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2006-01-10 00:53:00,1.6064,1.6065,1.606,1.6061,136300000.0
2006-01-10 00:54:00,1.606,1.6061,1.6054,1.6054,136300000.0
2006-01-10 00:55:00,1.6055,1.6058,1.6054,1.6056,136300000.0
2006-01-10 00:56:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2006-01-10 00:57:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-01-10 00:58:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-01-10 00:59:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-10 01:00:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-10 01:01:00,1.6048,1.605,1.6048,1.6048,136300000.0
2006-01-10 01:02:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-10 01:03:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-10 01:04:00,1.6042,1.6044,1.6038,1.6043,136300000.0
2006-01-10 01:05:00,1.6044,1.6044,1.604,1.604,136300000.0
2006-01-10 01:06:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-10 01:07:00,1.6039,1.6039,1.6037,1.6039,136300000.0
2006-01-10 01:08:00,1.6038,1.6038,1.6034,1.6036,136300000.0
2006-01-10 01:09:00,1.6037,1.6044,1.6037,1.6043,136300000.0
2006-01-10 01:10:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-01-10 01:11:00,1.6046,1.6046,1.6039,1.6039,136300000.0
2006-01-10 01:12:00,1.604,1.604,1.6038,1.6038,136300000.0
2006-01-10 01:13:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2006-01-10 01:14:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2006-01-10 01:15:00,1.6036,1.6044,1.6036,1.6043,136300000.0
2006-01-10 01:16:00,1.6044,1.6046,1.604,1.604,136300000.0
2006-01-10 01:17:00,1.6042,1.6042,1.6039,1.604,136300000.0
2006-01-10 01:18:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2006-01-10 01:19:00,1.604,1.6042,1.604,1.6042,136300000.0
2006-01-10 01:20:00,1.604,1.604,1.6037,1.6039,136300000.0
2006-01-10 01:21:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2006-01-10 01:22:00,1.6039,1.6042,1.6038,1.6042,136300000.0
2006-01-10 01:23:00,1.6043,1.6048,1.6043,1.6044,136300000.0
2006-01-10 01:24:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-01-10 01:25:00,1.6044,1.6046,1.6042,1.6043,136300000.0
2006-01-10 01:26:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-10 01:27:00,1.6043,1.6044,1.6038,1.6039,136300000.0
2006-01-10 01:28:00,1.6038,1.6042,1.6038,1.6042,136300000.0
2006-01-10 01:29:00,1.6043,1.6044,1.604,1.6042,136300000.0
2006-01-10 01:30:00,1.6056,1.608,1.6056,1.6073,136300000.0
2006-01-10 01:31:00,1.6074,1.6077,1.6064,1.6065,136300000.0
2006-01-10 01:32:00,1.6064,1.6071,1.6064,1.6069,136300000.0
2006-01-10 01:33:00,1.6066,1.6068,1.6059,1.606,136300000.0
2006-01-10 01:34:00,1.6059,1.606,1.6053,1.6054,136300000.0
2006-01-10 01:35:00,1.6048,1.6054,1.6046,1.6053,136300000.0
2006-01-10 01:36:00,1.6052,1.606,1.6052,1.6059,136300000.0
2006-01-10 01:37:00,1.606,1.606,1.6054,1.6055,136300000.0
2006-01-10 01:38:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-01-10 01:39:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-01-10 01:42:00,1.6054,1.6055,1.6049,1.6054,136300000.0
2006-01-10 01:43:00,1.6055,1.6056,1.605,1.605,136300000.0
2006-01-10 01:44:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2006-01-10 01:45:00,1.6055,1.6058,1.6053,1.6056,136300000.0
2006-01-10 01:46:00,1.6055,1.606,1.6055,1.6059,136300000.0
2006-01-10 01:47:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-10 01:48:00,1.6059,1.6059,1.6052,1.6056,136300000.0
2006-01-10 01:49:00,1.6058,1.606,1.6056,1.6056,136300000.0
2006-01-10 01:50:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-10 01:51:00,1.6055,1.6055,1.6048,1.6049,136300000.0
2006-01-10 01:52:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-01-10 01:53:00,1.6048,1.6053,1.6048,1.605,136300000.0
2006-01-10 01:54:00,1.6052,1.6055,1.6048,1.605,136300000.0
2006-01-10 01:55:00,1.6049,1.6053,1.6048,1.605,136300000.0
2006-01-10 01:56:00,1.6048,1.6049,1.6044,1.6046,136300000.0
2006-01-10 01:57:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-10 01:58:00,1.6048,1.6053,1.6048,1.6049,136300000.0
2006-01-10 01:59:00,1.605,1.6055,1.6044,1.6044,136300000.0
2006-01-10 02:00:00,1.6046,1.6052,1.6046,1.6048,136300000.0
2006-01-10 02:01:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-01-10 02:02:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-10 02:03:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2006-01-10 02:04:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-01-10 02:05:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-10 02:06:00,1.6044,1.6046,1.604,1.604,136300000.0
2006-01-10 02:07:00,1.6039,1.6043,1.6039,1.6043,136300000.0
2006-01-10 02:08:00,1.6044,1.6046,1.604,1.6046,136300000.0
2006-01-10 02:09:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-01-10 02:10:00,1.6046,1.6053,1.6046,1.6052,136300000.0
2006-01-10 02:11:00,1.6054,1.6056,1.605,1.6053,136300000.0
2006-01-10 02:12:00,1.6052,1.6052,1.6043,1.6044,136300000.0
2006-01-10 02:13:00,1.6046,1.6046,1.604,1.6044,136300000.0
2006-01-10 02:14:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-01-10 02:15:00,1.6043,1.6048,1.6043,1.6048,136300000.0
2006-01-10 02:16:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-10 02:17:00,1.6044,1.606,1.6044,1.6046,136300000.0
2006-01-10 02:18:00,1.6044,1.605,1.6044,1.605,136300000.0
2006-01-10 02:19:00,1.6049,1.605,1.6046,1.6049,136300000.0
2006-01-10 02:20:00,1.605,1.605,1.6048,1.605,136300000.0
2006-01-10 02:21:00,1.6052,1.6052,1.6048,1.605,136300000.0
2006-01-10 02:22:00,1.6053,1.6054,1.6049,1.6052,136300000.0
2006-01-10 02:23:00,1.605,1.6054,1.6049,1.6053,136300000.0
2006-01-10 02:24:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2006-01-10 02:25:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-01-10 02:26:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2006-01-10 02:27:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2006-01-10 02:28:00,1.6054,1.6059,1.6054,1.6056,136300000.0
2006-01-10 02:29:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-10 02:30:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-10 02:31:00,1.6059,1.606,1.605,1.6054,136300000.0
2006-01-10 02:32:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-01-10 02:33:00,1.6053,1.6053,1.6043,1.6043,136300000.0
2006-01-10 02:34:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-10 02:35:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-01-10 02:36:00,1.6046,1.6049,1.6042,1.6049,136300000.0
2006-01-10 02:37:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-10 02:38:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-10 02:39:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-01-10 02:40:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-10 02:41:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-10 02:42:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2006-01-10 02:43:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2006-01-10 02:44:00,1.6043,1.6044,1.604,1.6043,136300000.0
2006-01-10 02:45:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-10 02:46:00,1.6046,1.6046,1.604,1.604,136300000.0
2006-01-10 02:47:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-01-10 02:49:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-01-10 02:50:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-10 02:52:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2006-01-10 02:53:00,1.604,1.604,1.604,1.604,136300000.0
2006-01-10 02:54:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-10 02:56:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-01-10 02:57:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-01-10 02:58:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2006-01-10 02:59:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2006-01-10 03:00:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2006-01-10 03:01:00,1.6037,1.604,1.603,1.6031,136300000.0
2006-01-10 03:02:00,1.603,1.6037,1.603,1.6036,136300000.0
2006-01-10 03:03:00,1.6035,1.6038,1.6034,1.6034,136300000.0
2006-01-10 03:04:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2006-01-10 03:05:00,1.6035,1.6039,1.6035,1.6036,136300000.0
2006-01-10 03:06:00,1.6039,1.6043,1.6037,1.6039,136300000.0
2006-01-10 03:07:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-01-10 03:08:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2006-01-10 03:09:00,1.6036,1.604,1.6036,1.604,136300000.0
2006-01-10 03:10:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-01-10 03:11:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-01-10 03:12:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-01-10 03:13:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-01-10 03:14:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2006-01-10 03:15:00,1.6036,1.6037,1.6031,1.6036,136300000.0
2006-01-10 03:16:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2006-01-10 03:17:00,1.6037,1.6039,1.6035,1.6039,136300000.0
2006-01-10 03:18:00,1.604,1.6044,1.6039,1.6044,136300000.0
2006-01-10 03:19:00,1.6046,1.6046,1.604,1.6044,136300000.0
2006-01-10 03:20:00,1.6043,1.6044,1.604,1.6044,136300000.0
2006-01-10 03:21:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-01-10 03:22:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-01-10 03:23:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-01-10 03:24:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-01-10 03:25:00,1.6042,1.6042,1.6036,1.6037,136300000.0
2006-01-10 03:26:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-01-10 03:27:00,1.604,1.604,1.6036,1.6036,136300000.0
2006-01-10 03:28:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-01-10 03:29:00,1.6039,1.6043,1.6039,1.6042,136300000.0
2006-01-10 03:30:00,1.604,1.6046,1.604,1.6044,136300000.0
2006-01-10 03:31:00,1.6042,1.6044,1.6024,1.6034,136300000.0
2006-01-10 03:32:00,1.6037,1.6037,1.6029,1.6034,136300000.0
2006-01-10 03:33:00,1.6035,1.6039,1.603,1.6038,136300000.0
2006-01-10 03:34:00,1.6037,1.604,1.6036,1.6039,136300000.0
2006-01-10 03:35:00,1.604,1.6043,1.604,1.6042,136300000.0
2006-01-10 03:36:00,1.604,1.6044,1.604,1.6042,136300000.0
2006-01-10 03:37:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2006-01-10 03:38:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2006-01-10 03:39:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-10 03:40:00,1.6044,1.6048,1.6044,1.6044,136300000.0
2006-01-10 03:41:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-01-10 03:42:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-01-10 03:43:00,1.6039,1.6043,1.6039,1.604,136300000.0
2006-01-10 03:44:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-01-10 03:45:00,1.6043,1.6044,1.6036,1.604,136300000.0
2006-01-10 03:46:00,1.604,1.604,1.6038,1.604,136300000.0
2006-01-10 03:47:00,1.6039,1.604,1.6038,1.6038,136300000.0
2006-01-10 03:48:00,1.604,1.6042,1.6038,1.604,136300000.0
2006-01-10 03:49:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-10 03:50:00,1.6042,1.6042,1.6028,1.6039,136300000.0
2006-01-10 03:51:00,1.604,1.604,1.6031,1.6037,136300000.0
2006-01-10 03:52:00,1.6039,1.6039,1.6032,1.6036,136300000.0
2006-01-10 03:53:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2006-01-10 03:54:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-10 03:55:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-01-10 03:56:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-10 03:57:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-01-10 03:58:00,1.6034,1.6036,1.6031,1.6036,136300000.0
2006-01-10 03:59:00,1.6034,1.6038,1.6032,1.6036,136300000.0
2006-01-10 04:00:00,1.6038,1.6038,1.6034,1.6035,136300000.0
2006-01-10 04:01:00,1.6032,1.6037,1.6032,1.6037,136300000.0
2006-01-10 04:02:00,1.6036,1.6038,1.6032,1.6036,136300000.0
2006-01-10 04:03:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2006-01-10 04:04:00,1.6036,1.6036,1.6031,1.6034,136300000.0
2006-01-10 04:05:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2006-01-10 04:06:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-01-10 04:07:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2006-01-10 04:08:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2006-01-10 04:09:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2006-01-10 04:10:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2006-01-10 04:11:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2006-01-10 04:12:00,1.6036,1.604,1.6036,1.604,136300000.0
2006-01-10 04:13:00,1.6042,1.6046,1.6038,1.6039,136300000.0
2006-01-10 04:14:00,1.604,1.6044,1.604,1.6043,136300000.0
2006-01-10 04:15:00,1.6042,1.6044,1.604,1.6044,136300000.0
2006-01-10 04:16:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-01-10 04:17:00,1.604,1.604,1.604,1.604,136300000.0
2006-01-10 04:18:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-01-10 04:19:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-01-10 04:20:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-01-10 04:21:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2006-01-10 04:22:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-01-10 04:23:00,1.604,1.6042,1.604,1.6042,136300000.0
2006-01-10 04:24:00,1.604,1.6044,1.6038,1.604,136300000.0
2006-01-10 04:25:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-01-10 04:26:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-01-10 04:30:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-10 04:31:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-01-10 04:32:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-01-10 04:33:00,1.604,1.604,1.604,1.604,136300000.0
2006-01-10 04:35:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-01-10 04:36:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-01-10 04:37:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-10 04:38:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-10 04:39:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-10 04:40:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-10 04:41:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-01-10 04:42:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-10 04:43:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-10 04:44:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-10 04:45:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-01-10 04:46:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-10 04:47:00,1.6042,1.6044,1.604,1.6043,136300000.0
2006-01-10 04:48:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-10 04:49:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-01-10 04:50:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-10 04:51:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-01-10 04:52:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-10 04:53:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-01-10 04:54:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-01-10 04:55:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-10 04:57:00,1.605,1.6052,1.6049,1.6049,136300000.0
2006-01-10 04:58:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-01-10 04:59:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-01-10 05:00:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-01-10 05:01:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-01-10 05:02:00,1.6052,1.6058,1.6052,1.6058,136300000.0
2006-01-10 05:03:00,1.6056,1.6061,1.6056,1.6058,136300000.0
2006-01-10 05:04:00,1.6055,1.606,1.6055,1.606,136300000.0
2006-01-10 05:05:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-10 05:06:00,1.6056,1.6064,1.6055,1.6063,136300000.0
2006-01-10 05:07:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-01-10 05:08:00,1.6061,1.6065,1.606,1.6065,136300000.0
2006-01-10 05:09:00,1.6066,1.6066,1.6063,1.6066,136300000.0
2006-01-10 05:10:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-01-10 05:11:00,1.6061,1.6066,1.6061,1.6065,136300000.0
2006-01-10 05:12:00,1.6066,1.6071,1.6066,1.6069,136300000.0
2006-01-10 05:13:00,1.6071,1.6071,1.6068,1.6069,136300000.0
2006-01-10 05:14:00,1.6068,1.6069,1.606,1.6063,136300000.0
2006-01-10 05:15:00,1.6061,1.6063,1.6058,1.606,136300000.0
2006-01-10 05:16:00,1.6059,1.606,1.6055,1.6056,136300000.0
2006-01-10 05:17:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2006-01-10 05:18:00,1.6058,1.606,1.6055,1.606,136300000.0
2006-01-10 05:19:00,1.6061,1.6061,1.6058,1.606,136300000.0
2006-01-10 05:20:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-10 05:21:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-10 05:25:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-01-10 05:26:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-01-10 05:27:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2006-01-10 05:28:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-01-10 05:29:00,1.6055,1.6061,1.6055,1.6061,136300000.0
2006-01-10 05:30:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2006-01-10 05:31:00,1.606,1.6077,1.6058,1.6073,136300000.0
2006-01-10 05:32:00,1.6076,1.6081,1.6073,1.608,136300000.0
2006-01-10 05:33:00,1.6081,1.6087,1.6076,1.6079,136300000.0
2006-01-10 05:34:00,1.6077,1.6084,1.6076,1.6083,136300000.0
2006-01-10 05:35:00,1.6086,1.6086,1.608,1.6083,136300000.0
2006-01-10 05:36:00,1.6084,1.6084,1.608,1.6081,136300000.0
2006-01-10 05:37:00,1.608,1.6084,1.608,1.6084,136300000.0
2006-01-10 05:38:00,1.6086,1.6086,1.6079,1.6083,136300000.0
2006-01-10 05:39:00,1.6081,1.6084,1.608,1.6084,136300000.0
2006-01-10 05:40:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2006-01-10 05:41:00,1.6083,1.6084,1.608,1.6083,136300000.0
2006-01-10 05:42:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-01-10 05:45:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-10 05:46:00,1.608,1.6084,1.608,1.6083,136300000.0
2006-01-10 05:47:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-01-10 05:48:00,1.6081,1.6083,1.6077,1.6081,136300000.0
2006-01-10 05:49:00,1.608,1.608,1.6077,1.608,136300000.0
2006-01-10 05:50:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-01-10 05:51:00,1.6081,1.6084,1.608,1.6081,136300000.0
2006-01-10 05:52:00,1.608,1.6081,1.6076,1.6077,136300000.0
2006-01-10 05:53:00,1.6078,1.6083,1.6078,1.6083,136300000.0
2006-01-10 05:54:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2006-01-10 05:55:00,1.6086,1.6088,1.6084,1.6084,136300000.0
2006-01-10 05:56:00,1.6083,1.6087,1.6081,1.6084,136300000.0
2006-01-10 05:57:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2006-01-10 05:58:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-01-10 05:59:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2006-01-10 06:00:00,1.6089,1.6091,1.6087,1.6087,136300000.0
2006-01-10 06:01:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-10 06:02:00,1.6087,1.6087,1.608,1.6081,136300000.0
2006-01-10 06:03:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2006-01-10 06:04:00,1.6086,1.6093,1.6081,1.6089,136300000.0
2006-01-10 06:05:00,1.6091,1.6091,1.6084,1.6091,136300000.0
2006-01-10 06:06:00,1.6089,1.6091,1.6087,1.6088,136300000.0
2006-01-10 06:07:00,1.6089,1.6094,1.6088,1.6089,136300000.0
2006-01-10 06:08:00,1.6088,1.6089,1.6081,1.6089,136300000.0
2006-01-10 06:09:00,1.6091,1.6091,1.6084,1.6086,136300000.0
2006-01-10 06:10:00,1.6084,1.6084,1.608,1.6081,136300000.0
2006-01-10 06:11:00,1.608,1.6084,1.608,1.6083,136300000.0
2006-01-10 06:12:00,1.6081,1.6083,1.608,1.6081,136300000.0
2006-01-10 06:13:00,1.608,1.6086,1.6078,1.6078,136300000.0
2006-01-10 06:14:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2006-01-10 06:15:00,1.6079,1.6079,1.6074,1.6077,136300000.0
2006-01-10 06:16:00,1.6076,1.6079,1.6074,1.6079,136300000.0
2006-01-10 06:17:00,1.6077,1.6081,1.6076,1.6079,136300000.0
2006-01-10 06:18:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2006-01-10 06:19:00,1.6076,1.608,1.6076,1.6079,136300000.0
2006-01-10 06:20:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2006-01-10 06:21:00,1.6078,1.6079,1.6072,1.6072,136300000.0
2006-01-10 06:22:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-01-10 06:23:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-10 06:24:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-10 06:25:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-01-10 06:26:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-10 06:27:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-01-10 06:28:00,1.6076,1.6076,1.6068,1.6069,136300000.0
2006-01-10 06:29:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-10 06:30:00,1.6068,1.6071,1.6066,1.6071,136300000.0
2006-01-10 06:31:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2006-01-10 06:32:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-01-10 06:33:00,1.6074,1.6077,1.6072,1.6074,136300000.0
2006-01-10 06:34:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2006-01-10 06:35:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-01-10 06:36:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-10 06:37:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-01-10 06:38:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-10 06:39:00,1.6074,1.6076,1.6072,1.6076,136300000.0
2006-01-10 06:40:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2006-01-10 06:41:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-01-10 06:42:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-10 06:43:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2006-01-10 06:44:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-10 06:45:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-10 06:46:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-10 06:47:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-10 06:48:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-01-10 06:49:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-01-10 06:50:00,1.6065,1.6065,1.606,1.6063,136300000.0
2006-01-10 06:51:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2006-01-10 06:52:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2006-01-10 06:53:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-10 06:54:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-10 06:55:00,1.6066,1.6069,1.6065,1.6065,136300000.0
2006-01-10 06:56:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-01-10 06:57:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2006-01-10 06:58:00,1.6063,1.6064,1.6061,1.6064,136300000.0
2006-01-10 06:59:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-01-10 07:00:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-10 07:01:00,1.6068,1.6072,1.6068,1.6072,136300000.0
2006-01-10 07:02:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-10 07:03:00,1.6072,1.608,1.6069,1.6074,136300000.0
2006-01-10 07:04:00,1.6076,1.6077,1.6071,1.6074,136300000.0
2006-01-10 07:05:00,1.6076,1.608,1.6076,1.6078,136300000.0
2006-01-10 07:06:00,1.6079,1.6079,1.6077,1.6079,136300000.0
2006-01-10 07:07:00,1.6077,1.6079,1.6074,1.6074,136300000.0
2006-01-10 07:08:00,1.6077,1.6084,1.6076,1.608,136300000.0
2006-01-10 07:09:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-01-10 07:10:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2006-01-10 07:11:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2006-01-10 07:12:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-01-10 07:14:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-10 07:15:00,1.6081,1.6084,1.608,1.6081,136300000.0
2006-01-10 07:16:00,1.608,1.6083,1.608,1.6081,136300000.0
2006-01-10 07:17:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-10 07:18:00,1.608,1.6083,1.608,1.6083,136300000.0
2006-01-10 07:19:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-01-10 07:20:00,1.6086,1.6092,1.6086,1.6092,136300000.0
2006-01-10 07:21:00,1.6091,1.6091,1.6083,1.6088,136300000.0
2006-01-10 07:22:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2006-01-10 07:23:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2006-01-10 07:24:00,1.6086,1.6089,1.6084,1.6088,136300000.0
2006-01-10 07:25:00,1.6087,1.6088,1.6084,1.6088,136300000.0
2006-01-10 07:26:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-01-10 07:27:00,1.6091,1.6095,1.6091,1.6095,136300000.0
2006-01-10 07:28:00,1.6094,1.6095,1.6091,1.6094,136300000.0
2006-01-10 07:29:00,1.6092,1.6092,1.6083,1.6083,136300000.0
2006-01-10 07:30:00,1.6069,1.6084,1.6069,1.608,136300000.0
2006-01-10 07:31:00,1.6079,1.6081,1.6077,1.6081,136300000.0
2006-01-10 07:32:00,1.608,1.6083,1.608,1.608,136300000.0
2006-01-10 07:33:00,1.6081,1.6083,1.6079,1.608,136300000.0
2006-01-10 07:34:00,1.6081,1.6083,1.608,1.6081,136300000.0
2006-01-10 07:35:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-10 07:36:00,1.6084,1.6084,1.608,1.608,136300000.0
2006-01-10 07:37:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-10 07:38:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2006-01-10 07:39:00,1.6087,1.6087,1.6081,1.6084,136300000.0
2006-01-10 07:40:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2006-01-10 07:41:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-01-10 07:42:00,1.6088,1.6092,1.6088,1.6089,136300000.0
2006-01-10 07:43:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2006-01-10 07:44:00,1.6087,1.6089,1.6084,1.6084,136300000.0
2006-01-10 07:45:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-10 07:46:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2006-01-10 07:47:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2006-01-10 07:49:00,1.6087,1.6087,1.6081,1.6083,136300000.0
2006-01-10 07:50:00,1.6084,1.6084,1.608,1.6084,136300000.0
2006-01-10 07:51:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-01-10 07:52:00,1.6089,1.6089,1.6079,1.608,136300000.0
2006-01-10 07:53:00,1.6081,1.6092,1.6081,1.6081,136300000.0
2006-01-10 07:54:00,1.6081,1.6087,1.6081,1.6086,136300000.0
2006-01-10 07:55:00,1.6088,1.6089,1.608,1.6083,136300000.0
2006-01-10 07:56:00,1.6084,1.6087,1.6074,1.608,136300000.0
2006-01-10 07:57:00,1.6079,1.6083,1.6079,1.6083,136300000.0
2006-01-10 07:58:00,1.6084,1.6086,1.608,1.6086,136300000.0
2006-01-10 07:59:00,1.6084,1.6084,1.608,1.6083,136300000.0
2006-01-10 08:00:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2006-01-10 08:01:00,1.6083,1.6083,1.6078,1.6079,136300000.0
2006-01-10 08:02:00,1.608,1.6084,1.6079,1.6083,136300000.0
2006-01-10 08:03:00,1.6084,1.6084,1.6077,1.608,136300000.0
2006-01-10 08:04:00,1.6083,1.6083,1.6078,1.6079,136300000.0
2006-01-10 08:05:00,1.608,1.6083,1.6076,1.6081,136300000.0
2006-01-10 08:06:00,1.608,1.6086,1.608,1.6084,136300000.0
2006-01-10 08:07:00,1.6086,1.6087,1.6083,1.6083,136300000.0
2006-01-10 08:08:00,1.6083,1.6084,1.608,1.6083,136300000.0
2006-01-10 08:09:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-10 08:10:00,1.608,1.6081,1.6071,1.6076,136300000.0
2006-01-10 08:11:00,1.6074,1.6078,1.6074,1.6077,136300000.0
2006-01-10 08:12:00,1.6077,1.6078,1.6074,1.6077,136300000.0
2006-01-10 08:13:00,1.6079,1.6081,1.6079,1.6079,136300000.0
2006-01-10 08:14:00,1.608,1.608,1.6079,1.608,136300000.0
2006-01-10 08:15:00,1.6081,1.6093,1.608,1.6088,136300000.0
2006-01-10 08:16:00,1.6089,1.6091,1.6086,1.6089,136300000.0
2006-01-10 08:17:00,1.6088,1.6091,1.6086,1.6086,136300000.0
2006-01-10 08:18:00,1.6087,1.6093,1.6084,1.6087,136300000.0
2006-01-10 08:19:00,1.6088,1.6089,1.6084,1.6089,136300000.0
2006-01-10 08:20:00,1.6088,1.6091,1.6087,1.6089,136300000.0
2006-01-10 08:21:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2006-01-10 08:22:00,1.6089,1.6098,1.6089,1.6095,136300000.0
2006-01-10 08:23:00,1.6096,1.6096,1.6087,1.6089,136300000.0
2006-01-10 08:24:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2006-01-10 08:25:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2006-01-10 08:26:00,1.6093,1.6099,1.6093,1.6098,136300000.0
2006-01-10 08:27:00,1.6096,1.6096,1.6087,1.6091,136300000.0
2006-01-10 08:28:00,1.6089,1.6092,1.6084,1.6086,136300000.0
2006-01-10 08:29:00,1.6084,1.6088,1.6076,1.608,136300000.0
2006-01-10 08:30:00,1.6078,1.6081,1.6076,1.6078,136300000.0
2006-01-10 08:31:00,1.6079,1.6081,1.6077,1.6079,136300000.0
2006-01-10 08:32:00,1.6078,1.608,1.6074,1.608,136300000.0
2006-01-10 08:33:00,1.6079,1.6081,1.6077,1.6078,136300000.0
2006-01-10 08:34:00,1.6077,1.608,1.6074,1.608,136300000.0
2006-01-10 08:35:00,1.6079,1.608,1.6077,1.6078,136300000.0
2006-01-10 08:36:00,1.608,1.608,1.6076,1.6079,136300000.0
2006-01-10 08:37:00,1.608,1.6083,1.6079,1.608,136300000.0
2006-01-10 08:38:00,1.6079,1.608,1.6077,1.6078,136300000.0
2006-01-10 08:39:00,1.6079,1.6086,1.6078,1.6086,136300000.0
2006-01-10 08:40:00,1.6084,1.6084,1.6076,1.6076,136300000.0
2006-01-10 08:41:00,1.6077,1.608,1.6077,1.6078,136300000.0
2006-01-10 08:42:00,1.6079,1.6079,1.6074,1.6078,136300000.0
2006-01-10 08:43:00,1.6077,1.6077,1.6069,1.6071,136300000.0
2006-01-10 08:44:00,1.6069,1.6076,1.6069,1.6074,136300000.0
2006-01-10 08:45:00,1.6076,1.6079,1.6073,1.6078,136300000.0
2006-01-10 08:46:00,1.6077,1.6086,1.6076,1.6084,136300000.0
2006-01-10 08:47:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2006-01-10 08:48:00,1.6076,1.608,1.6074,1.6076,136300000.0
2006-01-10 08:49:00,1.6074,1.6078,1.6073,1.6078,136300000.0
2006-01-10 08:50:00,1.6079,1.6081,1.6079,1.608,136300000.0
2006-01-10 08:51:00,1.6079,1.6081,1.6078,1.6078,136300000.0
2006-01-10 08:52:00,1.608,1.6081,1.6077,1.608,136300000.0
2006-01-10 08:53:00,1.6081,1.6084,1.608,1.6084,136300000.0
2006-01-10 08:54:00,1.6083,1.6084,1.608,1.6083,136300000.0
2006-01-10 08:55:00,1.6081,1.6089,1.6081,1.6086,136300000.0
2006-01-10 08:56:00,1.6084,1.6089,1.6083,1.6089,136300000.0
2006-01-10 08:57:00,1.6091,1.6091,1.6084,1.6089,136300000.0
2006-01-10 08:58:00,1.6092,1.6096,1.6091,1.6095,136300000.0
2006-01-10 08:59:00,1.6094,1.6101,1.6094,1.6098,136300000.0
2006-01-10 09:00:00,1.6096,1.6101,1.6096,1.6099,136300000.0
2006-01-10 09:01:00,1.6101,1.6109,1.6101,1.6107,136300000.0
2006-01-10 09:02:00,1.6104,1.6109,1.6103,1.6104,136300000.0
2006-01-10 09:03:00,1.6103,1.6104,1.6099,1.6104,136300000.0
2006-01-10 09:04:00,1.6106,1.6107,1.6103,1.6103,136300000.0
2006-01-10 09:05:00,1.6101,1.6104,1.6099,1.6103,136300000.0
2006-01-10 09:06:00,1.6104,1.6104,1.6096,1.6099,136300000.0
2006-01-10 09:07:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 09:08:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-01-10 09:09:00,1.6096,1.6101,1.6094,1.6101,136300000.0
2006-01-10 09:10:00,1.6099,1.6106,1.6098,1.6098,136300000.0
2006-01-10 09:11:00,1.6096,1.6101,1.6096,1.6099,136300000.0
2006-01-10 09:12:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2006-01-10 09:13:00,1.6103,1.6106,1.6099,1.6106,136300000.0
2006-01-10 09:14:00,1.6104,1.6104,1.6099,1.6103,136300000.0
2006-01-10 09:15:00,1.6099,1.6101,1.6093,1.6096,136300000.0
2006-01-10 09:16:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-10 09:17:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-10 09:18:00,1.6098,1.6099,1.6095,1.6099,136300000.0
2006-01-10 09:19:00,1.6101,1.6104,1.6094,1.6099,136300000.0
2006-01-10 09:20:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2006-01-10 09:21:00,1.6098,1.6099,1.6095,1.6099,136300000.0
2006-01-10 09:22:00,1.6098,1.6099,1.6095,1.6096,136300000.0
2006-01-10 09:23:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-10 09:24:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-01-10 09:25:00,1.6098,1.6099,1.6093,1.6096,136300000.0
2006-01-10 09:26:00,1.6094,1.6096,1.6092,1.6094,136300000.0
2006-01-10 09:27:00,1.6096,1.6099,1.6095,1.6099,136300000.0
2006-01-10 09:28:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-10 09:29:00,1.6098,1.6104,1.6098,1.6104,136300000.0
2006-01-10 09:30:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-01-10 09:31:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-10 09:32:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2006-01-10 09:33:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2006-01-10 09:34:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-10 09:35:00,1.6098,1.6104,1.6098,1.6099,136300000.0
2006-01-10 09:36:00,1.6098,1.6107,1.6098,1.6103,136300000.0
2006-01-10 09:37:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2006-01-10 09:38:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-10 09:39:00,1.6103,1.6103,1.6099,1.6103,136300000.0
2006-01-10 09:40:00,1.6099,1.6099,1.6095,1.6096,136300000.0
2006-01-10 09:41:00,1.6098,1.6099,1.6095,1.6098,136300000.0
2006-01-10 09:42:00,1.6096,1.6103,1.6096,1.6103,136300000.0
2006-01-10 09:43:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2006-01-10 09:44:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2006-01-10 09:45:00,1.6098,1.6104,1.6098,1.6103,136300000.0
2006-01-10 09:46:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2006-01-10 09:47:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-10 09:48:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2006-01-10 09:49:00,1.6101,1.6103,1.6098,1.6098,136300000.0
2006-01-10 09:50:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-10 09:51:00,1.6098,1.6099,1.6094,1.6096,136300000.0
2006-01-10 09:52:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-01-10 09:53:00,1.6094,1.6095,1.6091,1.6094,136300000.0
2006-01-10 09:54:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2006-01-10 09:55:00,1.6096,1.6096,1.6091,1.6092,136300000.0
2006-01-10 09:56:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2006-01-10 09:57:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2006-01-10 09:58:00,1.6092,1.6096,1.6092,1.6095,136300000.0
2006-01-10 09:59:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2006-01-10 10:00:00,1.6093,1.6094,1.6091,1.6094,136300000.0
2006-01-10 10:01:00,1.6093,1.6096,1.6091,1.6094,136300000.0
2006-01-10 10:02:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-01-10 10:03:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2006-01-10 10:04:00,1.6094,1.6094,1.6091,1.6093,136300000.0
2006-01-10 10:05:00,1.6095,1.6098,1.6094,1.6098,136300000.0
2006-01-10 10:06:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-10 10:07:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 10:08:00,1.6095,1.6099,1.6095,1.6096,136300000.0
2006-01-10 10:09:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-10 10:10:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2006-01-10 10:11:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2006-01-10 10:12:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2006-01-10 10:13:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2006-01-10 10:14:00,1.6099,1.6103,1.6099,1.6101,136300000.0
2006-01-10 10:15:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2006-01-10 10:16:00,1.6104,1.6104,1.6099,1.6103,136300000.0
2006-01-10 10:17:00,1.6101,1.6103,1.6099,1.6103,136300000.0
2006-01-10 10:18:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2006-01-10 10:20:00,1.6098,1.6099,1.6093,1.6096,136300000.0
2006-01-10 10:21:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2006-01-10 10:22:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-01-10 10:23:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-01-10 10:24:00,1.6095,1.6096,1.6092,1.6095,136300000.0
2006-01-10 10:25:00,1.6096,1.6096,1.6094,1.6096,136300000.0
2006-01-10 10:26:00,1.6093,1.6098,1.6093,1.6095,136300000.0
2006-01-10 10:27:00,1.6096,1.6096,1.6091,1.6096,136300000.0
2006-01-10 10:29:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-10 10:30:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-10 10:31:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-01-10 10:32:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 10:34:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-01-10 10:36:00,1.6094,1.6095,1.6092,1.6095,136300000.0
2006-01-10 10:37:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2006-01-10 10:38:00,1.6089,1.6093,1.6089,1.6092,136300000.0
2006-01-10 10:39:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2006-01-10 10:40:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2006-01-10 10:41:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-01-10 10:43:00,1.6092,1.6094,1.6089,1.6091,136300000.0
2006-01-10 10:44:00,1.6092,1.6096,1.6091,1.6095,136300000.0
2006-01-10 10:45:00,1.6096,1.6096,1.6092,1.6092,136300000.0
2006-01-10 10:46:00,1.6093,1.6098,1.6089,1.6096,136300000.0
2006-01-10 10:47:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-01-10 10:48:00,1.6094,1.6094,1.6091,1.6093,136300000.0
2006-01-10 10:49:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2006-01-10 10:50:00,1.6089,1.6093,1.6089,1.6092,136300000.0
2006-01-10 10:51:00,1.6089,1.6094,1.6088,1.6089,136300000.0
2006-01-10 10:52:00,1.6089,1.6089,1.608,1.608,136300000.0
2006-01-10 10:53:00,1.6079,1.608,1.6073,1.6074,136300000.0
2006-01-10 10:54:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2006-01-10 10:55:00,1.6071,1.6073,1.6066,1.6068,136300000.0
2006-01-10 10:56:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-10 10:57:00,1.6071,1.6072,1.6066,1.6068,136300000.0
2006-01-10 10:58:00,1.6069,1.6069,1.6064,1.6069,136300000.0
2006-01-10 10:59:00,1.6068,1.6068,1.6059,1.6059,136300000.0
2006-01-10 11:00:00,1.606,1.6066,1.6053,1.606,136300000.0
2006-01-10 11:01:00,1.6061,1.6066,1.6061,1.6065,136300000.0
2006-01-10 11:02:00,1.6064,1.6066,1.6059,1.6066,136300000.0
2006-01-10 11:03:00,1.6068,1.6069,1.6061,1.6063,136300000.0
2006-01-10 11:04:00,1.6064,1.6064,1.6059,1.606,136300000.0
2006-01-10 11:05:00,1.6061,1.6066,1.606,1.6061,136300000.0
2006-01-10 11:06:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-01-10 11:07:00,1.6061,1.6065,1.606,1.606,136300000.0
2006-01-10 11:08:00,1.6061,1.6069,1.606,1.6068,136300000.0
2006-01-10 11:09:00,1.6069,1.6073,1.6061,1.6069,136300000.0
2006-01-10 11:10:00,1.6071,1.6077,1.6071,1.6076,136300000.0
2006-01-10 11:11:00,1.6078,1.6081,1.6074,1.6076,136300000.0
2006-01-10 11:12:00,1.6074,1.6077,1.6073,1.6077,136300000.0
2006-01-10 11:13:00,1.6076,1.608,1.6076,1.6079,136300000.0
2006-01-10 11:14:00,1.608,1.6086,1.608,1.6084,136300000.0
2006-01-10 11:15:00,1.6083,1.6089,1.6083,1.6084,136300000.0
2006-01-10 11:16:00,1.6086,1.6087,1.6083,1.6084,136300000.0
2006-01-10 11:17:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2006-01-10 11:18:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2006-01-10 11:19:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2006-01-10 11:20:00,1.6081,1.6084,1.608,1.6081,136300000.0
2006-01-10 11:21:00,1.608,1.6084,1.6077,1.608,136300000.0
2006-01-10 11:22:00,1.6079,1.608,1.6076,1.6077,136300000.0
2006-01-10 11:23:00,1.6079,1.6079,1.6074,1.6074,136300000.0
2006-01-10 11:24:00,1.6076,1.6078,1.6073,1.6074,136300000.0
2006-01-10 11:25:00,1.6076,1.6076,1.6073,1.6076,136300000.0
2006-01-10 11:26:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-01-10 11:27:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-10 11:28:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-10 11:29:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-10 11:30:00,1.6069,1.6073,1.6069,1.6072,136300000.0
2006-01-10 11:31:00,1.6073,1.6077,1.6073,1.6074,136300000.0
2006-01-10 11:32:00,1.6071,1.6076,1.6071,1.6076,136300000.0
2006-01-10 11:33:00,1.6074,1.6086,1.6074,1.6083,136300000.0
2006-01-10 11:34:00,1.6084,1.6086,1.6078,1.608,136300000.0
2006-01-10 11:35:00,1.6079,1.608,1.6077,1.6079,136300000.0
2006-01-10 11:36:00,1.6076,1.608,1.6076,1.6078,136300000.0
2006-01-10 11:37:00,1.6076,1.6078,1.6074,1.6076,136300000.0
2006-01-10 11:38:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-01-10 11:39:00,1.6074,1.6074,1.6069,1.6071,136300000.0
2006-01-10 11:40:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-10 11:41:00,1.6068,1.6076,1.6068,1.6076,136300000.0
2006-01-10 11:42:00,1.6078,1.6079,1.6074,1.6076,136300000.0
2006-01-10 11:43:00,1.6076,1.6076,1.6071,1.6074,136300000.0
2006-01-10 11:44:00,1.6076,1.608,1.6074,1.6077,136300000.0
2006-01-10 11:45:00,1.6078,1.608,1.6077,1.6077,136300000.0
2006-01-10 11:46:00,1.6077,1.6084,1.6077,1.6081,136300000.0
2006-01-10 11:47:00,1.608,1.6083,1.6077,1.6077,136300000.0
2006-01-10 11:48:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-01-10 11:49:00,1.6083,1.6084,1.608,1.6081,136300000.0
2006-01-10 11:50:00,1.6084,1.6084,1.608,1.608,136300000.0
2006-01-10 11:51:00,1.6081,1.6084,1.608,1.608,136300000.0
2006-01-10 11:52:00,1.6078,1.6078,1.6074,1.6076,136300000.0
2006-01-10 11:53:00,1.6077,1.608,1.6077,1.6078,136300000.0
2006-01-10 11:54:00,1.6077,1.6079,1.6076,1.6077,136300000.0
2006-01-10 11:55:00,1.6078,1.6083,1.6078,1.6078,136300000.0
2006-01-10 11:56:00,1.6077,1.6078,1.6074,1.6078,136300000.0
2006-01-10 11:57:00,1.6076,1.6078,1.6073,1.6074,136300000.0
2006-01-10 11:58:00,1.6076,1.6081,1.6074,1.6079,136300000.0
2006-01-10 11:59:00,1.608,1.6086,1.6077,1.6079,136300000.0
2006-01-10 12:00:00,1.6078,1.6084,1.6077,1.6079,136300000.0
2006-01-10 12:01:00,1.6078,1.6079,1.6072,1.6074,136300000.0
2006-01-10 12:02:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2006-01-10 12:03:00,1.6068,1.6072,1.6066,1.6066,136300000.0
2006-01-10 12:04:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2006-01-10 12:05:00,1.6069,1.6073,1.6069,1.6069,136300000.0
2006-01-10 12:06:00,1.6071,1.6071,1.6068,1.6071,136300000.0
2006-01-10 12:07:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-10 12:08:00,1.6068,1.6068,1.6061,1.6063,136300000.0
2006-01-10 12:09:00,1.6061,1.6068,1.6061,1.6068,136300000.0
2006-01-10 12:10:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-01-10 12:11:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-10 12:12:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2006-01-10 12:13:00,1.6069,1.6073,1.6069,1.6071,136300000.0
2006-01-10 12:14:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-10 12:15:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-10 12:16:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-01-10 12:17:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-10 12:18:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-10 12:19:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-10 12:20:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-10 12:21:00,1.6065,1.6066,1.6061,1.6064,136300000.0
2006-01-10 12:22:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2006-01-10 12:23:00,1.606,1.606,1.6053,1.6055,136300000.0
2006-01-10 12:24:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2006-01-10 12:25:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-10 12:26:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-10 12:27:00,1.6058,1.6059,1.6054,1.6056,136300000.0
2006-01-10 12:28:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-10 12:29:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2006-01-10 12:30:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-10 12:31:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-10 12:32:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-01-10 12:33:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-10 12:34:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2006-01-10 12:35:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-01-10 12:36:00,1.6053,1.6054,1.6049,1.6054,136300000.0
2006-01-10 12:37:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-01-10 12:38:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-01-10 12:39:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2006-01-10 12:40:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-01-10 12:41:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-01-10 12:42:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-10 12:43:00,1.606,1.606,1.6055,1.6056,136300000.0
2006-01-10 12:44:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-10 12:45:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-10 12:46:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2006-01-10 12:47:00,1.6058,1.6059,1.6055,1.6058,136300000.0
2006-01-10 12:48:00,1.6056,1.606,1.6056,1.6058,136300000.0
2006-01-10 12:49:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-10 12:50:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-10 12:52:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-10 12:53:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-10 12:55:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-01-10 12:56:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-01-10 12:57:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2006-01-10 12:58:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-01-10 12:59:00,1.605,1.6055,1.605,1.6055,136300000.0
2006-01-10 13:00:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2006-01-10 13:01:00,1.6052,1.6053,1.605,1.605,136300000.0
2006-01-10 13:02:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-01-10 13:03:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-01-10 13:04:00,1.605,1.605,1.6049,1.605,136300000.0
2006-01-10 13:05:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-01-10 13:06:00,1.6052,1.6052,1.6048,1.605,136300000.0
2006-01-10 13:07:00,1.6048,1.6054,1.6048,1.6053,136300000.0
2006-01-10 13:08:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-01-10 13:09:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-01-10 13:10:00,1.6055,1.6055,1.605,1.605,136300000.0
2006-01-10 13:11:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-01-10 13:12:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-01-10 13:13:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-01-10 13:15:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-01-10 13:16:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-10 13:17:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-10 13:18:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2006-01-10 13:19:00,1.6052,1.6053,1.6049,1.605,136300000.0
2006-01-10 13:20:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-01-10 13:21:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2006-01-10 13:22:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-01-10 13:23:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-10 13:24:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-10 13:25:00,1.6049,1.6049,1.6044,1.6048,136300000.0
2006-01-10 13:26:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2006-01-10 13:27:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-10 13:28:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-01-10 13:29:00,1.6048,1.6053,1.6046,1.6048,136300000.0
2006-01-10 13:30:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-01-10 13:31:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-01-10 13:32:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-01-10 13:33:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2006-01-10 13:34:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-10 13:35:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-01-10 13:36:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-10 13:37:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-01-10 13:38:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-10 13:39:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-10 13:40:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-10 13:41:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-10 13:42:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-10 13:43:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2006-01-10 13:44:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-10 13:45:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-10 13:46:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-01-10 13:47:00,1.6042,1.6046,1.604,1.6046,136300000.0
2006-01-10 13:48:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-10 13:49:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-01-10 13:50:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-10 13:51:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-10 13:52:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-10 13:53:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-10 13:54:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-10 13:55:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-10 13:56:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-10 13:57:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-01-10 13:58:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2006-01-10 13:59:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-10 14:00:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-01-10 14:01:00,1.6042,1.6044,1.6039,1.604,136300000.0
2006-01-10 14:02:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-01-10 14:03:00,1.604,1.6048,1.6039,1.6048,136300000.0
2006-01-10 14:04:00,1.6046,1.6048,1.6042,1.6043,136300000.0
2006-01-10 14:05:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-01-10 14:06:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-01-10 14:07:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-01-10 14:08:00,1.6043,1.6046,1.604,1.604,136300000.0
2006-01-10 14:09:00,1.6042,1.6044,1.604,1.6042,136300000.0
2006-01-10 14:10:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-10 14:11:00,1.6042,1.6044,1.604,1.6043,136300000.0
2006-01-10 14:12:00,1.6042,1.6042,1.6039,1.6039,136300000.0
2006-01-10 14:13:00,1.604,1.604,1.6037,1.6037,136300000.0
2006-01-10 14:14:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2006-01-10 14:15:00,1.6038,1.6042,1.6037,1.6039,136300000.0
2006-01-10 14:16:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-01-10 14:17:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-01-10 14:18:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-01-10 14:19:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-01-10 14:20:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-01-10 14:21:00,1.6042,1.6048,1.604,1.6046,136300000.0
2006-01-10 14:22:00,1.6044,1.605,1.6044,1.6048,136300000.0
2006-01-10 14:23:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2006-01-10 14:24:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-10 14:25:00,1.6048,1.605,1.6046,1.6048,136300000.0
2006-01-10 14:26:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-01-10 14:27:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-01-10 14:28:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-10 14:29:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2006-01-10 14:30:00,1.6044,1.6048,1.604,1.6046,136300000.0
2006-01-10 14:31:00,1.6044,1.6044,1.604,1.6043,136300000.0
2006-01-10 14:32:00,1.6044,1.6048,1.6039,1.6048,136300000.0
2006-01-10 14:33:00,1.6046,1.6048,1.6043,1.6046,136300000.0
2006-01-10 14:34:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-10 14:35:00,1.6043,1.6048,1.6043,1.6044,136300000.0
2006-01-10 14:36:00,1.6043,1.6049,1.6043,1.6046,136300000.0
2006-01-10 14:37:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-01-10 14:38:00,1.6049,1.6052,1.6046,1.6048,136300000.0
2006-01-10 14:39:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-10 14:40:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2006-01-10 14:41:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-10 14:42:00,1.6044,1.6046,1.6039,1.6039,136300000.0
2006-01-10 14:43:00,1.604,1.6042,1.6035,1.6038,136300000.0
2006-01-10 14:44:00,1.6039,1.6042,1.6038,1.6041,136300000.0
2006-01-10 14:45:00,1.6042,1.6044,1.6039,1.604,136300000.0
2006-01-10 14:46:00,1.6042,1.6042,1.6039,1.6042,136300000.0
2006-01-10 14:47:00,1.604,1.6042,1.6039,1.6042,136300000.0
2006-01-10 14:48:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-01-10 14:49:00,1.604,1.6043,1.6037,1.604,136300000.0
2006-01-10 14:50:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2006-01-10 14:51:00,1.6043,1.6046,1.604,1.6044,136300000.0
2006-01-10 14:52:00,1.6043,1.6046,1.604,1.6044,136300000.0
2006-01-10 14:53:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2006-01-10 14:54:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-10 14:55:00,1.6043,1.6046,1.6039,1.6044,136300000.0
2006-01-10 14:56:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-01-10 14:57:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-01-10 14:58:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-10 14:59:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-01-10 15:00:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2006-01-10 15:01:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-01-10 15:02:00,1.6049,1.6053,1.6049,1.6052,136300000.0
2006-01-10 15:03:00,1.6049,1.6052,1.6049,1.605,136300000.0
2006-01-10 15:04:00,1.6048,1.605,1.6048,1.605,136300000.0
2006-01-10 15:05:00,1.6049,1.6052,1.6049,1.605,136300000.0
2006-01-10 15:06:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2006-01-10 15:07:00,1.6054,1.6056,1.6052,1.6055,136300000.0
2006-01-10 15:08:00,1.6054,1.6056,1.6052,1.6053,136300000.0
2006-01-10 15:09:00,1.6055,1.6055,1.605,1.6052,136300000.0
2006-01-10 15:10:00,1.6049,1.6056,1.6049,1.6053,136300000.0
2006-01-10 15:11:00,1.6052,1.6056,1.6052,1.6053,136300000.0
2006-01-10 15:12:00,1.6055,1.6055,1.6048,1.6049,136300000.0
2006-01-10 15:13:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2006-01-10 15:14:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-01-10 15:15:00,1.6049,1.6049,1.6046,1.6049,136300000.0
2006-01-10 15:16:00,1.605,1.6052,1.6049,1.6049,136300000.0
2006-01-10 15:17:00,1.6048,1.6055,1.6048,1.6055,136300000.0
2006-01-10 15:18:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-01-10 15:19:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-01-10 15:20:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-01-10 15:21:00,1.605,1.605,1.6046,1.605,136300000.0
2006-01-10 15:22:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2006-01-10 15:23:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-01-10 15:24:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-01-10 15:25:00,1.6053,1.6056,1.6052,1.6055,136300000.0
2006-01-10 15:26:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2006-01-10 15:27:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2006-01-10 15:28:00,1.6053,1.6058,1.6053,1.6056,136300000.0
2006-01-10 15:29:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-10 15:30:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-01-10 15:31:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-10 15:32:00,1.6061,1.6063,1.6059,1.6063,136300000.0
2006-01-10 15:33:00,1.606,1.606,1.6056,1.6058,136300000.0
2006-01-10 15:34:00,1.6059,1.6063,1.6056,1.6063,136300000.0
2006-01-10 15:35:00,1.6061,1.6069,1.6061,1.6068,136300000.0
2006-01-10 15:36:00,1.6069,1.6069,1.6061,1.6065,136300000.0
2006-01-10 15:37:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2006-01-10 15:38:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2006-01-10 15:39:00,1.6065,1.6069,1.6064,1.6066,136300000.0
2006-01-10 15:40:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-10 15:41:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-10 15:42:00,1.6065,1.6065,1.606,1.6064,136300000.0
2006-01-10 15:43:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-01-10 15:44:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2006-01-10 15:45:00,1.6066,1.6068,1.6064,1.6064,136300000.0
2006-01-10 15:46:00,1.6065,1.6073,1.6065,1.6071,136300000.0
2006-01-10 15:47:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2006-01-10 15:48:00,1.6074,1.6074,1.6068,1.6071,136300000.0
2006-01-10 15:49:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-10 15:50:00,1.6071,1.6071,1.6065,1.6068,136300000.0
2006-01-10 15:51:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2006-01-10 15:52:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-10 15:53:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-01-10 15:54:00,1.6069,1.6069,1.6065,1.6065,136300000.0
2006-01-10 15:55:00,1.6069,1.6072,1.6066,1.6069,136300000.0
2006-01-10 15:56:00,1.6068,1.6074,1.6068,1.6069,136300000.0
2006-01-10 15:57:00,1.6071,1.6071,1.6064,1.6066,136300000.0
2006-01-10 15:58:00,1.6065,1.6068,1.606,1.6063,136300000.0
2006-01-10 15:59:00,1.6061,1.6066,1.6061,1.6065,136300000.0
2006-01-10 16:00:00,1.6064,1.6069,1.6064,1.6066,136300000.0
2006-01-10 16:01:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-10 16:02:00,1.6068,1.6073,1.6065,1.6066,136300000.0
2006-01-10 16:03:00,1.6068,1.6073,1.6066,1.6072,136300000.0
2006-01-10 16:04:00,1.6071,1.6074,1.6069,1.6074,136300000.0
2006-01-10 16:05:00,1.6073,1.6074,1.6066,1.6066,136300000.0
2006-01-10 16:06:00,1.6068,1.6072,1.6066,1.6069,136300000.0
2006-01-10 16:07:00,1.6068,1.6069,1.6064,1.6066,136300000.0
2006-01-10 16:08:00,1.6068,1.6068,1.6061,1.6061,136300000.0
2006-01-10 16:09:00,1.606,1.6065,1.606,1.606,136300000.0
2006-01-10 16:10:00,1.6061,1.6064,1.606,1.6064,136300000.0
2006-01-10 16:11:00,1.6063,1.6066,1.6061,1.6065,136300000.0
2006-01-10 16:12:00,1.6064,1.6071,1.6064,1.6066,136300000.0
2006-01-10 16:13:00,1.6068,1.6072,1.6064,1.6066,136300000.0
2006-01-10 16:14:00,1.6064,1.6069,1.6064,1.6066,136300000.0
2006-01-10 16:15:00,1.6065,1.6069,1.6063,1.6063,136300000.0
2006-01-10 16:16:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2006-01-10 16:17:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2006-01-10 16:18:00,1.6068,1.6069,1.6064,1.6066,136300000.0
2006-01-10 16:19:00,1.6068,1.6068,1.6063,1.6065,136300000.0
2006-01-10 16:20:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-01-10 16:21:00,1.6064,1.6069,1.6063,1.6068,136300000.0
2006-01-10 16:22:00,1.6069,1.6073,1.6066,1.6073,136300000.0
2006-01-10 16:23:00,1.6074,1.6076,1.6069,1.6071,136300000.0
2006-01-10 16:24:00,1.6069,1.6076,1.6069,1.6072,136300000.0
2006-01-10 16:25:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2006-01-10 16:26:00,1.6071,1.6072,1.6068,1.6072,136300000.0
2006-01-10 16:27:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-01-10 16:28:00,1.6072,1.6074,1.6069,1.6073,136300000.0
2006-01-10 16:29:00,1.6072,1.6074,1.6069,1.6072,136300000.0
2006-01-10 16:30:00,1.6073,1.6077,1.6069,1.6074,136300000.0
2006-01-10 16:31:00,1.6076,1.6077,1.6069,1.6069,136300000.0
2006-01-10 16:32:00,1.6069,1.6073,1.6066,1.6071,136300000.0
2006-01-10 16:33:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-01-10 16:34:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-01-10 16:35:00,1.6076,1.6076,1.6069,1.6074,136300000.0
2006-01-10 16:36:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-10 16:37:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2006-01-10 16:38:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2006-01-10 16:39:00,1.6069,1.6073,1.6068,1.6069,136300000.0
2006-01-10 16:40:00,1.6068,1.6069,1.6064,1.6064,136300000.0
2006-01-10 16:41:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-01-10 16:42:00,1.6068,1.6072,1.6066,1.6069,136300000.0
2006-01-10 16:43:00,1.6068,1.6072,1.6068,1.6071,136300000.0
2006-01-10 16:44:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-01-10 16:45:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2006-01-10 16:46:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-01-10 16:47:00,1.6074,1.6077,1.6072,1.6074,136300000.0
2006-01-10 16:48:00,1.6077,1.6078,1.6072,1.6074,136300000.0
2006-01-10 16:49:00,1.6076,1.6077,1.6071,1.6077,136300000.0
2006-01-10 16:50:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-10 16:51:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2006-01-10 16:52:00,1.6078,1.6079,1.6074,1.6078,136300000.0
2006-01-10 16:53:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2006-01-10 16:54:00,1.6076,1.608,1.6076,1.6076,136300000.0
2006-01-10 16:55:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-01-10 16:56:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2006-01-10 16:57:00,1.6073,1.6078,1.6072,1.6078,136300000.0
2006-01-10 16:58:00,1.6079,1.6079,1.6074,1.6077,136300000.0
2006-01-10 16:59:00,1.6079,1.6079,1.6072,1.6073,136300000.0
2006-01-10 17:00:00,1.6069,1.6074,1.6069,1.6072,136300000.0
2006-01-10 17:01:00,1.6074,1.6076,1.6072,1.6073,136300000.0
2006-01-10 17:02:00,1.6074,1.608,1.6072,1.6079,136300000.0
2006-01-10 17:03:00,1.6077,1.6084,1.6074,1.608,136300000.0
2006-01-10 17:04:00,1.6078,1.608,1.6074,1.608,136300000.0
2006-01-10 17:05:00,1.6079,1.6084,1.6079,1.6081,136300000.0
2006-01-10 17:06:00,1.608,1.6081,1.6078,1.6078,136300000.0
2006-01-10 17:07:00,1.6079,1.6083,1.6078,1.608,136300000.0
2006-01-10 17:08:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-01-10 17:09:00,1.6079,1.6083,1.6078,1.6081,136300000.0
2006-01-10 17:10:00,1.608,1.608,1.6078,1.6079,136300000.0
2006-01-10 17:11:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-01-10 17:12:00,1.6078,1.6084,1.6078,1.608,136300000.0
2006-01-10 17:13:00,1.6078,1.6084,1.6078,1.6081,136300000.0
2006-01-10 17:14:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-10 17:15:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-10 17:16:00,1.6083,1.6086,1.6081,1.6081,136300000.0
2006-01-10 17:17:00,1.608,1.6081,1.608,1.6081,136300000.0
2006-01-10 17:18:00,1.6083,1.6089,1.6079,1.6089,136300000.0
2006-01-10 17:19:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2006-01-10 17:20:00,1.6086,1.6088,1.6084,1.6084,136300000.0
2006-01-10 17:21:00,1.6086,1.6093,1.6083,1.6087,136300000.0
2006-01-10 17:22:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2006-01-10 17:23:00,1.6086,1.6089,1.6086,1.6086,136300000.0
2006-01-10 17:24:00,1.6087,1.6094,1.6086,1.6092,136300000.0
2006-01-10 17:25:00,1.6091,1.6095,1.6089,1.6095,136300000.0
2006-01-10 17:26:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2006-01-10 17:27:00,1.6098,1.6098,1.6094,1.6094,136300000.0
2006-01-10 17:28:00,1.6096,1.6098,1.6094,1.6096,136300000.0
2006-01-10 17:29:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-01-10 17:30:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-10 17:31:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-10 17:32:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2006-01-10 17:33:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-01-10 17:34:00,1.6099,1.6099,1.6095,1.6096,136300000.0
2006-01-10 17:35:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2006-01-10 17:36:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-01-10 17:37:00,1.6092,1.6093,1.6087,1.6089,136300000.0
2006-01-10 17:38:00,1.6088,1.6093,1.6088,1.6089,136300000.0
2006-01-10 17:39:00,1.6087,1.6089,1.6084,1.6088,136300000.0
2006-01-10 17:40:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2006-01-10 17:41:00,1.6087,1.6091,1.6086,1.6091,136300000.0
2006-01-10 17:42:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2006-01-10 17:43:00,1.6092,1.6093,1.6089,1.6093,136300000.0
2006-01-10 17:44:00,1.6094,1.6094,1.6089,1.6093,136300000.0
2006-01-10 17:45:00,1.6092,1.6096,1.6091,1.6095,136300000.0
2006-01-10 17:46:00,1.6096,1.6096,1.6089,1.6092,136300000.0
2006-01-10 17:47:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2006-01-10 17:48:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2006-01-10 17:49:00,1.6095,1.6095,1.6092,1.6094,136300000.0
2006-01-10 17:50:00,1.6093,1.6099,1.6093,1.6098,136300000.0
2006-01-10 17:51:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-10 17:52:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2006-01-10 17:53:00,1.6103,1.6103,1.6096,1.6096,136300000.0
2006-01-10 17:54:00,1.6095,1.6101,1.6093,1.6101,136300000.0
2006-01-10 17:55:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-10 17:56:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-10 17:57:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-10 17:58:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-10 17:59:00,1.6101,1.6104,1.6099,1.6101,136300000.0
2006-01-10 18:00:00,1.6103,1.6104,1.6099,1.6104,136300000.0
2006-01-10 18:01:00,1.6101,1.6107,1.6101,1.6107,136300000.0
2006-01-10 18:02:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2006-01-10 18:03:00,1.6101,1.6104,1.6099,1.6101,136300000.0
2006-01-10 18:04:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2006-01-10 18:05:00,1.6098,1.6103,1.6098,1.6099,136300000.0
2006-01-10 18:06:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-10 18:07:00,1.6101,1.6103,1.6098,1.6101,136300000.0
2006-01-10 18:08:00,1.6099,1.6101,1.6098,1.6099,136300000.0
2006-01-10 18:09:00,1.6101,1.6102,1.6096,1.6101,136300000.0
2006-01-10 18:10:00,1.6102,1.6103,1.6099,1.6102,136300000.0
2006-01-10 18:11:00,1.6101,1.6103,1.6099,1.6101,136300000.0
2006-01-10 18:12:00,1.6099,1.6101,1.6095,1.6095,136300000.0
2006-01-10 18:13:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-01-10 18:14:00,1.6094,1.6094,1.6088,1.6091,136300000.0
2006-01-10 18:15:00,1.6089,1.6093,1.6088,1.6092,136300000.0
2006-01-10 18:16:00,1.6091,1.6093,1.6087,1.6091,136300000.0
2006-01-10 18:17:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2006-01-10 18:18:00,1.6089,1.6093,1.6089,1.6089,136300000.0
2006-01-10 18:19:00,1.6088,1.6088,1.6084,1.6088,136300000.0
2006-01-10 18:20:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-01-10 18:21:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2006-01-10 18:22:00,1.6087,1.6089,1.6087,1.6087,136300000.0
2006-01-10 18:23:00,1.6088,1.6088,1.6084,1.6087,136300000.0
2006-01-10 18:25:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2006-01-10 18:26:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-01-10 18:27:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2006-01-10 18:28:00,1.6093,1.6103,1.6091,1.6096,136300000.0
2006-01-10 18:29:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2006-01-10 18:30:00,1.6098,1.6104,1.6098,1.6101,136300000.0
2006-01-10 18:31:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2006-01-10 18:32:00,1.6101,1.6104,1.6099,1.6103,136300000.0
2006-01-10 18:33:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2006-01-10 18:35:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-01-10 18:36:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2006-01-10 18:37:00,1.6107,1.611,1.6107,1.6107,136300000.0
2006-01-10 18:38:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-10 18:39:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-10 18:40:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-01-10 18:41:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-01-10 18:42:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2006-01-10 18:43:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2006-01-10 18:44:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2006-01-10 18:45:00,1.6101,1.6103,1.6099,1.6103,136300000.0
2006-01-10 18:46:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-01-10 18:47:00,1.6102,1.6103,1.6099,1.6102,136300000.0
2006-01-10 18:49:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-10 18:50:00,1.6101,1.6103,1.6099,1.6101,136300000.0
2006-01-10 18:51:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2006-01-10 18:52:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-01-10 18:53:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2006-01-10 18:54:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-01-10 18:55:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-10 18:56:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-10 18:57:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-10 19:00:00,1.6098,1.6098,1.6093,1.6093,136300000.0
2006-01-10 19:01:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2006-01-10 19:02:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2006-01-10 19:03:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-01-10 19:04:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-01-10 19:05:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-01-10 19:07:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2006-01-10 19:08:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 19:11:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-01-10 19:12:00,1.6099,1.6099,1.6095,1.6095,136300000.0
2006-01-10 19:13:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 19:14:00,1.6093,1.6098,1.6093,1.6098,136300000.0
2006-01-10 19:15:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2006-01-10 19:16:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2006-01-10 19:17:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-01-10 19:18:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-01-10 19:19:00,1.6092,1.6099,1.6092,1.6095,136300000.0
2006-01-10 19:20:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 19:22:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-10 19:23:00,1.6095,1.6096,1.6092,1.6092,136300000.0
2006-01-10 19:24:00,1.6091,1.6099,1.6091,1.6099,136300000.0
2006-01-10 19:25:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 19:27:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 19:28:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-01-10 19:29:00,1.6103,1.6103,1.6098,1.6099,136300000.0
2006-01-10 19:30:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2006-01-10 19:31:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 19:32:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 19:34:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-10 19:35:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2006-01-10 19:36:00,1.6099,1.6103,1.6099,1.6102,136300000.0
2006-01-10 19:37:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2006-01-10 19:38:00,1.6103,1.6103,1.6098,1.6098,136300000.0
2006-01-10 19:39:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-01-10 19:40:00,1.6099,1.6101,1.6096,1.6096,136300000.0
2006-01-10 19:41:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-10 19:43:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-01-10 19:44:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2006-01-10 19:45:00,1.6102,1.6106,1.6102,1.6106,136300000.0
2006-01-10 19:46:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-01-10 19:47:00,1.6106,1.6109,1.6104,1.6107,136300000.0
2006-01-10 19:48:00,1.6109,1.6109,1.6102,1.6104,136300000.0
2006-01-10 19:49:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-10 19:50:00,1.6107,1.6107,1.6102,1.6103,136300000.0
2006-01-10 19:51:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2006-01-10 19:52:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2006-01-10 19:53:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-10 19:54:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-10 19:55:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-10 19:56:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-01-10 19:57:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2006-01-10 19:58:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-01-10 19:59:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2006-01-10 20:01:00,1.6102,1.6104,1.6101,1.6103,136300000.0
2006-01-10 20:02:00,1.6102,1.6104,1.6101,1.6104,136300000.0
2006-01-10 20:03:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2006-01-10 20:04:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2006-01-10 20:05:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2006-01-10 20:06:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-01-10 20:07:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-01-10 20:08:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2006-01-10 20:09:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-01-10 20:10:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-10 20:11:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-10 20:12:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-10 20:13:00,1.6104,1.6107,1.6103,1.6104,136300000.0
2006-01-10 20:14:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-01-10 20:15:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2006-01-10 20:16:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2006-01-10 20:17:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2006-01-10 20:18:00,1.6104,1.6107,1.6103,1.6106,136300000.0
2006-01-10 20:19:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-01-10 20:20:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-10 20:23:00,1.6103,1.6107,1.6102,1.6104,136300000.0
2006-01-10 20:25:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-10 20:27:00,1.6101,1.6103,1.6099,1.6103,136300000.0
2006-01-10 20:28:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2006-01-10 20:29:00,1.6099,1.6102,1.6099,1.6101,136300000.0
2006-01-10 20:30:00,1.6102,1.6104,1.6099,1.6101,136300000.0
2006-01-10 20:31:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-01-10 20:32:00,1.6098,1.6101,1.6096,1.6099,136300000.0
2006-01-10 20:34:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-10 20:35:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-01-10 20:36:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2006-01-10 20:37:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2006-01-10 20:38:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 20:39:00,1.6101,1.6102,1.6099,1.6099,136300000.0
2006-01-10 20:40:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-10 20:41:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-01-10 20:42:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-01-10 20:43:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2006-01-10 20:44:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-01-10 20:45:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-10 20:46:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-01-10 20:47:00,1.6107,1.6107,1.6101,1.6101,136300000.0
2006-01-10 20:48:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2006-01-10 20:49:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2006-01-10 20:50:00,1.6103,1.6104,1.6098,1.6099,136300000.0
2006-01-10 20:51:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-10 20:52:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-01-10 20:53:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-10 20:54:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2006-01-10 20:55:00,1.6098,1.6102,1.6098,1.6099,136300000.0
2006-01-10 20:57:00,1.6101,1.6102,1.6099,1.6099,136300000.0
2006-01-10 20:58:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-10 20:59:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2006-01-10 21:00:00,1.6093,1.6099,1.6093,1.6096,136300000.0
2006-01-10 21:01:00,1.6094,1.6096,1.6093,1.6095,136300000.0
2006-01-10 21:02:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-01-10 21:03:00,1.6094,1.6099,1.6094,1.6096,136300000.0
2006-01-10 21:05:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-01-10 21:06:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-10 21:07:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-10 21:08:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2006-01-10 21:09:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 21:10:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 21:13:00,1.6098,1.6099,1.6095,1.6098,136300000.0
2006-01-10 21:14:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 21:15:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-01-10 21:17:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 21:18:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-10 21:19:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-01-10 21:20:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-01-10 21:21:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2006-01-10 21:23:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-01-10 21:25:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2006-01-10 21:26:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 21:27:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-01-10 21:29:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-01-10 21:30:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-10 21:31:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-10 21:32:00,1.6098,1.6098,1.6095,1.6098,136300000.0
2006-01-10 21:33:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2006-01-10 21:34:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 21:36:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 21:37:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-10 21:39:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-10 21:40:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-01-10 21:41:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-01-10 21:43:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2006-01-10 21:44:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-10 21:45:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-10 21:46:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-10 21:47:00,1.6101,1.6101,1.6096,1.6098,136300000.0
2006-01-10 21:48:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-01-10 21:49:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-10 21:50:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 21:52:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-10 21:53:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 21:56:00,1.6101,1.6101,1.6094,1.6095,136300000.0
2006-01-10 21:57:00,1.6094,1.6094,1.6091,1.6094,136300000.0
2006-01-10 21:58:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2006-01-10 21:59:00,1.6096,1.6096,1.6094,1.6096,136300000.0
2006-01-10 22:01:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-10 22:02:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-10 22:03:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-10 22:04:00,1.6101,1.6103,1.6098,1.6098,136300000.0
2006-01-10 22:05:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-10 22:06:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2006-01-10 22:07:00,1.6103,1.6103,1.6101,1.6103,136300000.0
2006-01-10 22:08:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-10 22:09:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2006-01-10 22:10:00,1.6103,1.6103,1.6099,1.6102,136300000.0
2006-01-10 22:11:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2006-01-10 22:12:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-01-10 22:13:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-01-10 22:15:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-10 22:16:00,1.6109,1.6112,1.6107,1.6109,136300000.0
2006-01-10 22:17:00,1.6112,1.6112,1.6103,1.6103,136300000.0
2006-01-10 22:18:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2006-01-10 22:19:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2006-01-10 22:20:00,1.6103,1.6107,1.6103,1.6107,136300000.0
2006-01-10 22:21:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-10 22:22:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2006-01-10 22:23:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2006-01-10 22:24:00,1.6107,1.611,1.6107,1.611,136300000.0
2006-01-10 22:26:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-10 22:27:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-10 22:28:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-10 22:29:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-10 22:30:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-01-10 22:31:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-10 22:32:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-10 22:33:00,1.6109,1.6109,1.6101,1.6107,136300000.0
2006-01-10 22:34:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-10 22:35:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-10 22:36:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-01-10 22:38:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-10 22:39:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-01-10 22:40:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2006-01-10 22:41:00,1.6103,1.611,1.6103,1.611,136300000.0
2006-01-10 22:42:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-01-10 22:43:00,1.6112,1.6113,1.611,1.6112,136300000.0
2006-01-10 22:44:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-01-10 22:45:00,1.6112,1.6113,1.611,1.611,136300000.0
2006-01-10 22:46:00,1.6112,1.6113,1.6107,1.611,136300000.0
2006-01-10 22:47:00,1.6104,1.6109,1.6104,1.6106,136300000.0
2006-01-10 22:49:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-01-10 22:50:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-01-10 22:51:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-10 22:52:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-10 22:53:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-10 22:54:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-10 22:55:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-10 22:56:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-10 22:57:00,1.6107,1.6107,1.6103,1.6104,136300000.0
2006-01-10 22:58:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-10 22:59:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-01-10 23:00:00,1.6104,1.6106,1.6103,1.6103,136300000.0
2006-01-10 23:01:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-01-10 23:02:00,1.6104,1.6104,1.6099,1.6104,136300000.0
2006-01-10 23:03:00,1.6102,1.6104,1.6101,1.6103,136300000.0
2006-01-10 23:04:00,1.6107,1.6107,1.6103,1.6104,136300000.0
2006-01-10 23:05:00,1.6106,1.6107,1.6099,1.6102,136300000.0
2006-01-10 23:06:00,1.6101,1.6106,1.6099,1.6104,136300000.0
2006-01-10 23:07:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2006-01-10 23:08:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-10 23:09:00,1.6102,1.6104,1.6099,1.6099,136300000.0
2006-01-10 23:10:00,1.6101,1.6101,1.6095,1.6098,136300000.0
2006-01-10 23:11:00,1.6099,1.6099,1.6089,1.6091,136300000.0
2006-01-10 23:12:00,1.6092,1.6093,1.6089,1.6093,136300000.0
2006-01-10 23:13:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2006-01-10 23:14:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-01-10 23:15:00,1.6092,1.6094,1.6092,1.6093,136300000.0
2006-01-10 23:16:00,1.6094,1.6096,1.6092,1.6096,136300000.0
2006-01-10 23:17:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-01-10 23:18:00,1.6098,1.6099,1.6089,1.6095,136300000.0
2006-01-10 23:19:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-01-10 23:20:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-01-10 23:21:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2006-01-10 23:22:00,1.6093,1.6093,1.6086,1.6091,136300000.0
2006-01-10 23:23:00,1.6089,1.6093,1.6088,1.6093,136300000.0
2006-01-10 23:24:00,1.6092,1.6096,1.6092,1.6095,136300000.0
2006-01-10 23:25:00,1.6094,1.6101,1.6094,1.6101,136300000.0
2006-01-10 23:26:00,1.6099,1.6109,1.6096,1.6107,136300000.0
2006-01-10 23:27:00,1.6104,1.6112,1.6104,1.6109,136300000.0
2006-01-10 23:28:00,1.6107,1.6107,1.6103,1.6106,136300000.0
2006-01-10 23:29:00,1.6104,1.6107,1.6103,1.6103,136300000.0
2006-01-10 23:30:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-01-10 23:31:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-10 23:32:00,1.6102,1.6103,1.6101,1.6103,136300000.0
2006-01-10 23:33:00,1.6096,1.6102,1.6096,1.6099,136300000.0
2006-01-10 23:34:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-10 23:35:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-01-10 23:36:00,1.6099,1.6102,1.6098,1.6099,136300000.0
2006-01-10 23:37:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-10 23:38:00,1.6095,1.6101,1.6094,1.6096,136300000.0
2006-01-10 23:39:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-10 23:40:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-10 23:41:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2006-01-10 23:42:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-01-10 23:43:00,1.6099,1.6103,1.6098,1.6101,136300000.0
2006-01-10 23:44:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-01-10 23:45:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-01-10 23:46:00,1.6096,1.6099,1.6094,1.6094,136300000.0
2006-01-10 23:47:00,1.6093,1.6093,1.6088,1.6089,136300000.0
2006-01-10 23:48:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2006-01-10 23:49:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2006-01-10 23:50:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2006-01-10 23:51:00,1.6086,1.6086,1.6081,1.6081,136300000.0
2006-01-10 23:52:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2006-01-10 23:53:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-10 23:54:00,1.6083,1.6087,1.6078,1.6078,136300000.0
2006-01-10 23:55:00,1.6076,1.6081,1.6076,1.608,136300000.0
2006-01-10 23:56:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-10 23:58:00,1.608,1.6083,1.608,1.6083,136300000.0
2006-01-10 23:59:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-11 00:00:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-11 00:02:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2006-01-11 00:03:00,1.6086,1.6088,1.6084,1.6088,136300000.0
2006-01-11 00:04:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-01-11 00:05:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2006-01-11 00:07:00,1.6093,1.6103,1.6093,1.6095,136300000.0
2006-01-11 00:08:00,1.6093,1.6098,1.6093,1.6098,136300000.0
2006-01-11 00:09:00,1.6096,1.6096,1.6091,1.6093,136300000.0
2006-01-11 00:10:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2006-01-11 00:11:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2006-01-11 00:12:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2006-01-11 00:13:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2006-01-11 00:14:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-01-11 00:15:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-01-11 00:16:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-01-11 00:18:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-01-11 00:19:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-01-11 00:20:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-01-11 00:21:00,1.6088,1.6091,1.6084,1.6084,136300000.0
2006-01-11 00:22:00,1.6086,1.6091,1.6086,1.6088,136300000.0
2006-01-11 00:23:00,1.6087,1.6092,1.6087,1.6089,136300000.0
2006-01-11 00:24:00,1.6088,1.6088,1.6084,1.6086,136300000.0
2006-01-11 00:25:00,1.6087,1.6087,1.6084,1.6087,136300000.0
2006-01-11 00:26:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-01-11 00:28:00,1.6088,1.6089,1.6077,1.6078,136300000.0
2006-01-11 00:29:00,1.6084,1.6084,1.6078,1.608,136300000.0
2006-01-11 00:30:00,1.6086,1.6086,1.608,1.6083,136300000.0
2006-01-11 00:31:00,1.608,1.6086,1.608,1.6084,136300000.0
2006-01-11 00:32:00,1.6086,1.6092,1.6086,1.6089,136300000.0
2006-01-11 00:33:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-01-11 00:34:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2006-01-11 00:35:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-01-11 00:36:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-01-11 00:37:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-01-11 00:38:00,1.608,1.6084,1.608,1.608,136300000.0
2006-01-11 00:39:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-01-11 00:40:00,1.6079,1.6079,1.6073,1.6073,136300000.0
2006-01-11 00:41:00,1.6074,1.608,1.6074,1.6077,136300000.0
2006-01-11 00:42:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2006-01-11 00:43:00,1.6074,1.6078,1.6073,1.6077,136300000.0
2006-01-11 00:44:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2006-01-11 00:45:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-11 00:46:00,1.6077,1.6077,1.6073,1.6073,136300000.0
2006-01-11 00:47:00,1.6072,1.6074,1.6071,1.6071,136300000.0
2006-01-11 00:48:00,1.6073,1.6084,1.6069,1.6077,136300000.0
2006-01-11 00:49:00,1.6079,1.6087,1.6079,1.6087,136300000.0
2006-01-11 00:50:00,1.6083,1.6086,1.608,1.6084,136300000.0
2006-01-11 00:51:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-11 00:52:00,1.6083,1.6086,1.6079,1.6084,136300000.0
2006-01-11 00:53:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-01-11 00:54:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-01-11 00:55:00,1.6087,1.6088,1.6084,1.6088,136300000.0
2006-01-11 00:56:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2006-01-11 00:57:00,1.608,1.6083,1.608,1.6083,136300000.0
2006-01-11 00:58:00,1.6084,1.6087,1.608,1.608,136300000.0
2006-01-11 00:59:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-11 01:00:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-01-11 01:01:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-01-11 01:02:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-11 01:03:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-11 01:04:00,1.608,1.6083,1.6078,1.6083,136300000.0
2006-01-11 01:05:00,1.608,1.608,1.6072,1.6072,136300000.0
2006-01-11 01:06:00,1.6078,1.6078,1.6073,1.6076,136300000.0
2006-01-11 01:07:00,1.6074,1.6074,1.6068,1.6069,136300000.0
2006-01-11 01:08:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2006-01-11 01:09:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-01-11 01:10:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-01-11 01:11:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-01-11 01:12:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-11 01:13:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-11 01:14:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2006-01-11 01:15:00,1.6073,1.6074,1.6068,1.6068,136300000.0
2006-01-11 01:16:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-01-11 01:17:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-11 01:18:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-11 01:19:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2006-01-11 01:20:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-01-11 01:21:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-11 01:22:00,1.6069,1.6074,1.6069,1.6069,136300000.0
2006-01-11 01:23:00,1.6071,1.6072,1.6066,1.6071,136300000.0
2006-01-11 01:24:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2006-01-11 01:25:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-01-11 01:26:00,1.6072,1.6074,1.6072,1.6072,136300000.0
2006-01-11 01:27:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2006-01-11 01:28:00,1.6065,1.6069,1.6065,1.6066,136300000.0
2006-01-11 01:29:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-01-11 01:30:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2006-01-11 01:31:00,1.6061,1.6064,1.6056,1.606,136300000.0
2006-01-11 01:33:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-01-11 01:34:00,1.6065,1.6066,1.6055,1.6059,136300000.0
2006-01-11 01:35:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-01-11 01:36:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-01-11 01:37:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-01-11 01:38:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-11 01:39:00,1.6063,1.6066,1.606,1.6064,136300000.0
2006-01-11 01:40:00,1.6066,1.6073,1.6066,1.6073,136300000.0
2006-01-11 01:41:00,1.6069,1.6069,1.6065,1.6065,136300000.0
2006-01-11 01:42:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-01-11 01:43:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-11 01:44:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-11 01:45:00,1.6065,1.6069,1.6065,1.6066,136300000.0
2006-01-11 01:46:00,1.6073,1.6073,1.6068,1.6068,136300000.0
2006-01-11 01:47:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-11 01:48:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-01-11 01:49:00,1.6066,1.6071,1.6065,1.6069,136300000.0
2006-01-11 01:50:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-11 01:51:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-11 01:52:00,1.6071,1.6072,1.6068,1.6072,136300000.0
2006-01-11 01:53:00,1.6069,1.6073,1.6068,1.6069,136300000.0
2006-01-11 01:54:00,1.6068,1.6068,1.6061,1.6063,136300000.0
2006-01-11 01:55:00,1.6059,1.6066,1.6059,1.6066,136300000.0
2006-01-11 01:56:00,1.6065,1.6071,1.6065,1.6069,136300000.0
2006-01-11 01:57:00,1.6071,1.6074,1.6069,1.6071,136300000.0
2006-01-11 01:58:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-11 01:59:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-11 02:00:00,1.6073,1.6073,1.6065,1.6065,136300000.0
2006-01-11 02:01:00,1.6066,1.6066,1.606,1.606,136300000.0
2006-01-11 02:02:00,1.6061,1.6065,1.6061,1.6064,136300000.0
2006-01-11 02:03:00,1.6065,1.6069,1.6064,1.6065,136300000.0
2006-01-11 02:04:00,1.6064,1.6069,1.606,1.6065,136300000.0
2006-01-11 02:05:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-11 02:06:00,1.6066,1.6077,1.6066,1.6071,136300000.0
2006-01-11 02:07:00,1.6072,1.6073,1.6065,1.6072,136300000.0
2006-01-11 02:08:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2006-01-11 02:09:00,1.6071,1.6073,1.6069,1.6073,136300000.0
2006-01-11 02:10:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-01-11 02:11:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-11 02:12:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2006-01-11 02:13:00,1.6076,1.6079,1.6072,1.6073,136300000.0
2006-01-11 02:14:00,1.6074,1.6076,1.6068,1.6074,136300000.0
2006-01-11 02:15:00,1.6073,1.6077,1.6069,1.6069,136300000.0
2006-01-11 02:16:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-11 02:17:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-11 02:18:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-11 02:19:00,1.6068,1.6068,1.6061,1.6063,136300000.0
2006-01-11 02:20:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2006-01-11 02:21:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-01-11 02:22:00,1.6064,1.6064,1.6061,1.6064,136300000.0
2006-01-11 02:23:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-01-11 02:24:00,1.6068,1.6068,1.6063,1.6064,136300000.0
2006-01-11 02:25:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-01-11 02:26:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-01-11 02:27:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-11 02:28:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-01-11 02:29:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2006-01-11 02:30:00,1.6064,1.6065,1.6061,1.6063,136300000.0
2006-01-11 02:31:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-01-11 02:32:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-01-11 02:33:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2006-01-11 02:34:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2006-01-11 02:35:00,1.6063,1.6068,1.6063,1.6068,136300000.0
2006-01-11 02:36:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-11 02:37:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-01-11 02:38:00,1.6065,1.6068,1.6064,1.6066,136300000.0
2006-01-11 02:39:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-11 02:40:00,1.6065,1.6071,1.6065,1.6069,136300000.0
2006-01-11 02:41:00,1.6066,1.6072,1.6066,1.6069,136300000.0
2006-01-11 02:42:00,1.6066,1.6073,1.6066,1.6069,136300000.0
2006-01-11 02:43:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-11 02:44:00,1.6069,1.6069,1.6065,1.6068,136300000.0
2006-01-11 02:45:00,1.6069,1.6072,1.6068,1.6069,136300000.0
2006-01-11 02:46:00,1.6071,1.6076,1.6071,1.6072,136300000.0
2006-01-11 02:47:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2006-01-11 02:48:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2006-01-11 02:49:00,1.6077,1.6077,1.6073,1.6073,136300000.0
2006-01-11 02:50:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-01-11 02:51:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-01-11 02:52:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2006-01-11 02:53:00,1.6074,1.6077,1.6072,1.6074,136300000.0
2006-01-11 02:54:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2006-01-11 02:55:00,1.6077,1.6077,1.6073,1.6074,136300000.0
2006-01-11 02:56:00,1.6077,1.6079,1.6076,1.6077,136300000.0
2006-01-11 02:57:00,1.6076,1.6076,1.6069,1.6073,136300000.0
2006-01-11 02:58:00,1.6074,1.6076,1.6072,1.6073,136300000.0
2006-01-11 02:59:00,1.6072,1.6074,1.6069,1.6074,136300000.0
2006-01-11 03:00:00,1.6076,1.6078,1.6073,1.6073,136300000.0
2006-01-11 03:01:00,1.6074,1.6076,1.6072,1.6074,136300000.0
2006-01-11 03:02:00,1.6077,1.608,1.6074,1.608,136300000.0
2006-01-11 03:03:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2006-01-11 03:04:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2006-01-11 03:05:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2006-01-11 03:06:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2006-01-11 03:07:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-01-11 03:08:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2006-01-11 03:09:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-01-11 03:10:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-01-11 03:11:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-11 03:13:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2006-01-11 03:14:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-11 03:15:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2006-01-11 03:16:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-01-11 03:17:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2006-01-11 03:18:00,1.6077,1.6079,1.6077,1.6079,136300000.0
2006-01-11 03:19:00,1.6077,1.608,1.6077,1.608,136300000.0
2006-01-11 03:20:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-01-11 03:21:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2006-01-11 03:22:00,1.608,1.608,1.6078,1.6078,136300000.0
2006-01-11 03:23:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-01-11 03:24:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-01-11 03:26:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-11 03:27:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2006-01-11 03:29:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-01-11 03:30:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2006-01-11 03:31:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2006-01-11 03:32:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-11 03:34:00,1.6086,1.6087,1.6083,1.6084,136300000.0
2006-01-11 03:35:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2006-01-11 03:36:00,1.6089,1.6093,1.6088,1.6089,136300000.0
2006-01-11 03:37:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2006-01-11 03:38:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2006-01-11 03:39:00,1.6091,1.6093,1.6089,1.6089,136300000.0
2006-01-11 03:40:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2006-01-11 03:41:00,1.6088,1.6089,1.6086,1.6088,136300000.0
2006-01-11 03:42:00,1.6089,1.6089,1.6084,1.6087,136300000.0
2006-01-11 03:43:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2006-01-11 03:44:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-01-11 03:45:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-01-11 03:46:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-01-11 03:47:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-11 03:49:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-11 03:50:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-01-11 03:51:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-01-11 03:52:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-01-11 03:53:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-01-11 03:54:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-01-11 03:55:00,1.6092,1.6092,1.6084,1.6086,136300000.0
2006-01-11 03:56:00,1.6087,1.6089,1.6084,1.6087,136300000.0
2006-01-11 03:57:00,1.6086,1.6088,1.6084,1.6088,136300000.0
2006-01-11 03:58:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2006-01-11 03:59:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2006-01-11 04:00:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2006-01-11 04:01:00,1.6087,1.6089,1.6086,1.6088,136300000.0
2006-01-11 04:02:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-01-11 04:03:00,1.6091,1.6091,1.6084,1.6084,136300000.0
2006-01-11 04:04:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-11 04:05:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2006-01-11 04:06:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2006-01-11 04:07:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-01-11 04:08:00,1.6088,1.6093,1.6088,1.6093,136300000.0
2006-01-11 04:09:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-01-11 04:10:00,1.6092,1.6092,1.6088,1.6091,136300000.0
2006-01-11 04:11:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-01-11 04:12:00,1.6092,1.6094,1.6091,1.6093,136300000.0
2006-01-11 04:13:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2006-01-11 04:14:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2006-01-11 04:15:00,1.6096,1.6096,1.6094,1.6096,136300000.0
2006-01-11 04:16:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-01-11 04:17:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-01-11 04:18:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-01-11 04:19:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-11 04:20:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-11 04:21:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-11 04:22:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-11 04:23:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-11 04:24:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-01-11 04:25:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2006-01-11 04:26:00,1.6099,1.6099,1.6095,1.6095,136300000.0
2006-01-11 04:27:00,1.6096,1.6098,1.6094,1.6095,136300000.0
2006-01-11 04:28:00,1.6094,1.6096,1.6089,1.6092,136300000.0
2006-01-11 04:29:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-01-11 04:30:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2006-01-11 04:31:00,1.6088,1.6093,1.6088,1.6093,136300000.0
2006-01-11 04:32:00,1.6089,1.6094,1.6089,1.6093,136300000.0
2006-01-11 04:33:00,1.6094,1.6099,1.6094,1.6098,136300000.0
2006-01-11 04:34:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2006-01-11 04:35:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-01-11 04:36:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2006-01-11 04:37:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-01-11 04:38:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-11 04:39:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2006-01-11 04:40:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-11 04:41:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2006-01-11 04:42:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-11 04:43:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2006-01-11 04:44:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2006-01-11 04:45:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2006-01-11 04:46:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-01-11 04:47:00,1.6094,1.6096,1.6092,1.6095,136300000.0
2006-01-11 04:48:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-01-11 04:49:00,1.6095,1.6098,1.6094,1.6096,136300000.0
2006-01-11 04:50:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-01-11 04:51:00,1.6096,1.6098,1.6094,1.6094,136300000.0
2006-01-11 04:52:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2006-01-11 04:53:00,1.6096,1.6096,1.6094,1.6096,136300000.0
2006-01-11 04:54:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2006-01-11 04:55:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2006-01-11 04:58:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-01-11 04:59:00,1.6094,1.6099,1.6094,1.6098,136300000.0
2006-01-11 05:00:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2006-01-11 05:01:00,1.6094,1.6094,1.6087,1.6087,136300000.0
2006-01-11 05:02:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2006-01-11 05:03:00,1.6087,1.6087,1.6076,1.6077,136300000.0
2006-01-11 05:04:00,1.6076,1.608,1.6076,1.608,136300000.0
2006-01-11 05:06:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-01-11 05:07:00,1.6081,1.6084,1.608,1.608,136300000.0
2006-01-11 05:08:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-01-11 05:09:00,1.6081,1.6081,1.608,1.6081,136300000.0
2006-01-11 05:10:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-11 05:11:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-11 05:12:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-11 05:13:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-11 05:14:00,1.6079,1.6086,1.6079,1.6084,136300000.0
2006-01-11 05:15:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-11 05:16:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-11 05:18:00,1.6079,1.608,1.6078,1.6079,136300000.0
2006-01-11 05:19:00,1.608,1.608,1.6079,1.608,136300000.0
2006-01-11 05:20:00,1.6081,1.6081,1.608,1.6081,136300000.0
2006-01-11 05:21:00,1.6083,1.6084,1.608,1.608,136300000.0
2006-01-11 05:22:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-01-11 05:24:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-01-11 05:25:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-01-11 05:26:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2006-01-11 05:27:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-01-11 05:28:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-01-11 05:29:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-01-11 05:30:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-11 05:31:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-11 05:32:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-11 05:33:00,1.6086,1.6089,1.6086,1.6086,136300000.0
2006-01-11 05:34:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-11 05:36:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-11 05:37:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-01-11 05:38:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-01-11 05:39:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2006-01-11 05:40:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-01-11 05:41:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-11 05:42:00,1.6083,1.6083,1.608,1.608,136300000.0
2006-01-11 05:43:00,1.6081,1.6083,1.608,1.6081,136300000.0
2006-01-11 05:44:00,1.6083,1.6083,1.608,1.608,136300000.0
2006-01-11 05:45:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-01-11 05:47:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2006-01-11 05:48:00,1.6077,1.6079,1.6077,1.6078,136300000.0
2006-01-11 05:49:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-01-11 05:50:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-01-11 05:51:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-01-11 05:52:00,1.6078,1.608,1.6077,1.608,136300000.0
2006-01-11 05:54:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2006-01-11 05:55:00,1.6077,1.6079,1.6077,1.6079,136300000.0
2006-01-11 05:56:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2006-01-11 05:59:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-11 06:00:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2006-01-11 06:02:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2006-01-11 06:03:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2006-01-11 06:04:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2006-01-11 06:05:00,1.6077,1.608,1.6077,1.608,136300000.0
2006-01-11 06:06:00,1.6081,1.6084,1.608,1.6084,136300000.0
2006-01-11 06:07:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-01-11 06:08:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2006-01-11 06:09:00,1.6083,1.6084,1.608,1.608,136300000.0
2006-01-11 06:10:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-01-11 06:11:00,1.608,1.6083,1.608,1.6081,136300000.0
2006-01-11 06:12:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2006-01-11 06:13:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2006-01-11 06:14:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2006-01-11 06:15:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2006-01-11 06:16:00,1.6079,1.6079,1.6076,1.6077,136300000.0
2006-01-11 06:17:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2006-01-11 06:18:00,1.6079,1.6079,1.6074,1.6074,136300000.0
2006-01-11 06:19:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2006-01-11 06:20:00,1.6068,1.6071,1.6066,1.6071,136300000.0
2006-01-11 06:21:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-11 06:22:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-11 06:23:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-11 06:24:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-11 06:25:00,1.6066,1.6069,1.6063,1.6066,136300000.0
2006-01-11 06:26:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-11 06:27:00,1.6064,1.6071,1.6064,1.6071,136300000.0
2006-01-11 06:28:00,1.6069,1.6074,1.6068,1.6074,136300000.0
2006-01-11 06:29:00,1.6077,1.6078,1.6071,1.6074,136300000.0
2006-01-11 06:30:00,1.6073,1.6077,1.6071,1.6074,136300000.0
2006-01-11 06:31:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2006-01-11 06:32:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-01-11 06:33:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2006-01-11 06:34:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2006-01-11 06:35:00,1.6078,1.6079,1.6074,1.6074,136300000.0
2006-01-11 06:36:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-11 06:37:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-11 06:38:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-11 06:39:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-11 06:40:00,1.6073,1.6076,1.6073,1.6073,136300000.0
2006-01-11 06:41:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-01-11 06:42:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-11 06:43:00,1.6076,1.6076,1.6072,1.6074,136300000.0
2006-01-11 06:44:00,1.6072,1.6074,1.6069,1.6071,136300000.0
2006-01-11 06:45:00,1.6072,1.6073,1.6069,1.6072,136300000.0
2006-01-11 06:46:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-01-11 06:47:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-11 06:48:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-01-11 06:49:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-01-11 06:50:00,1.6072,1.6077,1.6072,1.6077,136300000.0
2006-01-11 06:51:00,1.6076,1.6077,1.6073,1.6073,136300000.0
2006-01-11 06:52:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2006-01-11 06:53:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-01-11 06:54:00,1.6069,1.6072,1.6068,1.6068,136300000.0
2006-01-11 06:55:00,1.6069,1.6076,1.6069,1.6074,136300000.0
2006-01-11 06:56:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2006-01-11 06:57:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-11 06:58:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2006-01-11 06:59:00,1.6071,1.6074,1.6069,1.6069,136300000.0
2006-01-11 07:00:00,1.6068,1.6078,1.6068,1.6073,136300000.0
2006-01-11 07:01:00,1.6072,1.6076,1.6071,1.6074,136300000.0
2006-01-11 07:02:00,1.6076,1.6077,1.6073,1.6073,136300000.0
2006-01-11 07:03:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-11 07:04:00,1.6073,1.6076,1.6071,1.6076,136300000.0
2006-01-11 07:05:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2006-01-11 07:06:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-11 07:07:00,1.6073,1.6074,1.6069,1.6073,136300000.0
2006-01-11 07:08:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-01-11 07:09:00,1.6071,1.6073,1.6068,1.6073,136300000.0
2006-01-11 07:10:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-11 07:11:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-01-11 07:12:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-11 07:13:00,1.6072,1.6074,1.6069,1.6074,136300000.0
2006-01-11 07:14:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-11 07:15:00,1.6073,1.6074,1.6066,1.6073,136300000.0
2006-01-11 07:16:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-01-11 07:17:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-11 07:18:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-11 07:19:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-11 07:20:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-11 07:21:00,1.6071,1.6071,1.6066,1.6069,136300000.0
2006-01-11 07:22:00,1.6071,1.6073,1.6068,1.6069,136300000.0
2006-01-11 07:23:00,1.6068,1.6073,1.6068,1.6072,136300000.0
2006-01-11 07:24:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2006-01-11 07:25:00,1.6069,1.6073,1.6069,1.6072,136300000.0
2006-01-11 07:26:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2006-01-11 07:27:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2006-01-11 07:28:00,1.6072,1.6072,1.6068,1.6069,136300000.0
2006-01-11 07:29:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-11 07:30:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2006-01-11 07:31:00,1.6073,1.6074,1.6068,1.6068,136300000.0
2006-01-11 07:32:00,1.6071,1.6073,1.6069,1.6069,136300000.0
2006-01-11 07:33:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2006-01-11 07:34:00,1.6073,1.6074,1.6069,1.6071,136300000.0
2006-01-11 07:35:00,1.6072,1.6074,1.6071,1.6073,136300000.0
2006-01-11 07:36:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-11 07:37:00,1.6073,1.6074,1.6069,1.6072,136300000.0
2006-01-11 07:38:00,1.6071,1.6074,1.6068,1.6072,136300000.0
2006-01-11 07:39:00,1.6069,1.6073,1.6069,1.6073,136300000.0
2006-01-11 07:40:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-01-11 07:41:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-11 07:42:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-11 07:43:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2006-01-11 07:44:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-01-11 07:45:00,1.6071,1.6071,1.6065,1.6065,136300000.0
2006-01-11 07:46:00,1.6063,1.6066,1.6061,1.6061,136300000.0
2006-01-11 07:47:00,1.606,1.6065,1.606,1.606,136300000.0
2006-01-11 07:48:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-01-11 07:49:00,1.606,1.6069,1.606,1.6066,136300000.0
2006-01-11 07:50:00,1.6061,1.6066,1.6061,1.6066,136300000.0
2006-01-11 07:51:00,1.6065,1.6072,1.6065,1.6069,136300000.0
2006-01-11 07:52:00,1.6071,1.6071,1.6068,1.6071,136300000.0
2006-01-11 07:53:00,1.6069,1.6071,1.6066,1.6066,136300000.0
2006-01-11 07:55:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-11 07:56:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2006-01-11 07:57:00,1.6071,1.6071,1.6064,1.6064,136300000.0
2006-01-11 07:58:00,1.6065,1.6068,1.6064,1.6068,136300000.0
2006-01-11 07:59:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2006-01-11 08:00:00,1.6068,1.6072,1.6066,1.6066,136300000.0
2006-01-11 08:01:00,1.6065,1.6068,1.6065,1.6065,136300000.0
2006-01-11 08:02:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2006-01-11 08:03:00,1.6063,1.6063,1.6056,1.6056,136300000.0
2006-01-11 08:04:00,1.6058,1.6065,1.6058,1.6063,136300000.0
2006-01-11 08:05:00,1.6063,1.6063,1.6056,1.6059,136300000.0
2006-01-11 08:06:00,1.606,1.6063,1.6058,1.606,136300000.0
2006-01-11 08:07:00,1.6061,1.6066,1.6061,1.6066,136300000.0
2006-01-11 08:08:00,1.6068,1.6069,1.6061,1.6061,136300000.0
2006-01-11 08:09:00,1.6063,1.6069,1.6063,1.6068,136300000.0
2006-01-11 08:10:00,1.6069,1.6072,1.6063,1.6064,136300000.0
2006-01-11 08:11:00,1.6066,1.6068,1.606,1.606,136300000.0
2006-01-11 08:12:00,1.6065,1.6065,1.606,1.6061,136300000.0
2006-01-11 08:13:00,1.606,1.6066,1.606,1.6064,136300000.0
2006-01-11 08:14:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-01-11 08:15:00,1.6068,1.6068,1.6064,1.6064,136300000.0
2006-01-11 08:16:00,1.6063,1.6066,1.6058,1.6058,136300000.0
2006-01-11 08:17:00,1.6056,1.6061,1.6056,1.6058,136300000.0
2006-01-11 08:18:00,1.6059,1.6064,1.6058,1.6061,136300000.0
2006-01-11 08:19:00,1.6063,1.6064,1.606,1.6063,136300000.0
2006-01-11 08:20:00,1.6061,1.6066,1.606,1.6066,136300000.0
2006-01-11 08:21:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-11 08:22:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-11 08:23:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-11 08:24:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2006-01-11 08:25:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-11 08:27:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-11 08:28:00,1.6068,1.6077,1.6068,1.6074,136300000.0
2006-01-11 08:29:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-01-11 08:30:00,1.6072,1.6073,1.6068,1.6072,136300000.0
2006-01-11 08:31:00,1.6071,1.6076,1.6069,1.6072,136300000.0
2006-01-11 08:32:00,1.6073,1.6079,1.6072,1.6077,136300000.0
2006-01-11 08:33:00,1.6076,1.6077,1.6069,1.6071,136300000.0
2006-01-11 08:34:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-11 08:35:00,1.6072,1.6072,1.6065,1.6066,136300000.0
2006-01-11 08:36:00,1.6065,1.6073,1.6065,1.6071,136300000.0
2006-01-11 08:37:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-11 08:38:00,1.6071,1.6074,1.6066,1.6074,136300000.0
2006-01-11 08:39:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-11 08:40:00,1.6076,1.608,1.6074,1.608,136300000.0
2006-01-11 08:41:00,1.6079,1.6084,1.6078,1.6084,136300000.0
2006-01-11 08:42:00,1.6083,1.6087,1.6083,1.6084,136300000.0
2006-01-11 08:43:00,1.6083,1.6084,1.608,1.6083,136300000.0
2006-01-11 08:44:00,1.6081,1.6093,1.6079,1.6091,136300000.0
2006-01-11 08:45:00,1.6092,1.6093,1.6087,1.6092,136300000.0
2006-01-11 08:46:00,1.6091,1.6093,1.6084,1.6086,136300000.0
2006-01-11 08:47:00,1.6088,1.6088,1.6081,1.6084,136300000.0
2006-01-11 08:48:00,1.6086,1.6086,1.608,1.6081,136300000.0
2006-01-11 08:49:00,1.608,1.6083,1.6078,1.6078,136300000.0
2006-01-11 08:50:00,1.6079,1.6081,1.6078,1.6079,136300000.0
2006-01-11 08:51:00,1.6078,1.6083,1.6077,1.608,136300000.0
2006-01-11 08:52:00,1.6079,1.608,1.6074,1.6079,136300000.0
2006-01-11 08:53:00,1.608,1.6083,1.6079,1.608,136300000.0
2006-01-11 08:54:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-11 08:55:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-11 08:56:00,1.6079,1.608,1.6076,1.608,136300000.0
2006-01-11 08:57:00,1.6081,1.6081,1.608,1.6081,136300000.0
2006-01-11 08:58:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-01-11 08:59:00,1.608,1.608,1.6076,1.6076,136300000.0
2006-01-11 09:00:00,1.6077,1.608,1.6077,1.608,136300000.0
2006-01-11 09:01:00,1.6078,1.6078,1.6074,1.6077,136300000.0
2006-01-11 09:02:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-01-11 09:03:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-01-11 09:04:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-01-11 09:05:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2006-01-11 09:06:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-01-11 09:07:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2006-01-11 09:08:00,1.6078,1.608,1.6076,1.6078,136300000.0
2006-01-11 09:09:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-01-11 09:10:00,1.608,1.608,1.6078,1.608,136300000.0
2006-01-11 09:11:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-01-11 09:13:00,1.6078,1.608,1.6076,1.6079,136300000.0
2006-01-11 09:14:00,1.6078,1.6081,1.6078,1.608,136300000.0
2006-01-11 09:15:00,1.6081,1.6084,1.608,1.6084,136300000.0
2006-01-11 09:16:00,1.6086,1.6087,1.6081,1.6084,136300000.0
2006-01-11 09:17:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-01-11 09:18:00,1.6087,1.6088,1.608,1.608,136300000.0
2006-01-11 09:19:00,1.6081,1.6083,1.6073,1.6076,136300000.0
2006-01-11 09:20:00,1.6077,1.6079,1.6077,1.6078,136300000.0
2006-01-11 09:21:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2006-01-11 09:22:00,1.6077,1.6078,1.6074,1.6074,136300000.0
2006-01-11 09:24:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-01-11 09:25:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-11 09:26:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-01-11 09:27:00,1.6076,1.6078,1.6076,1.6076,136300000.0
2006-01-11 09:28:00,1.6074,1.6077,1.6073,1.6076,136300000.0
2006-01-11 09:29:00,1.6079,1.608,1.6077,1.608,136300000.0
2006-01-11 09:30:00,1.6079,1.6079,1.6076,1.6078,136300000.0
2006-01-11 09:31:00,1.6076,1.6079,1.6074,1.6078,136300000.0
2006-01-11 09:32:00,1.608,1.6081,1.6076,1.6079,136300000.0
2006-01-11 09:33:00,1.6078,1.608,1.6077,1.6077,136300000.0
2006-01-11 09:34:00,1.6078,1.608,1.6078,1.6079,136300000.0
2006-01-11 09:35:00,1.6078,1.6081,1.6078,1.608,136300000.0
2006-01-11 09:36:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2006-01-11 09:37:00,1.6078,1.6079,1.6074,1.6077,136300000.0
2006-01-11 09:38:00,1.6078,1.6079,1.6074,1.6074,136300000.0
2006-01-11 09:39:00,1.6076,1.6076,1.6072,1.6076,136300000.0
2006-01-11 09:40:00,1.6074,1.6077,1.6069,1.6073,136300000.0
2006-01-11 09:41:00,1.6074,1.6074,1.6066,1.6069,136300000.0
2006-01-11 09:42:00,1.6069,1.6074,1.6068,1.6071,136300000.0
2006-01-11 09:43:00,1.6072,1.6078,1.6071,1.6078,136300000.0
2006-01-11 09:44:00,1.6077,1.6077,1.6074,1.6077,136300000.0
2006-01-11 09:45:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-01-11 09:46:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-01-11 09:47:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-11 09:48:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-11 09:49:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-11 09:50:00,1.6073,1.6078,1.6073,1.6077,136300000.0
2006-01-11 09:51:00,1.6079,1.6079,1.6074,1.6076,136300000.0
2006-01-11 09:52:00,1.6077,1.6077,1.6069,1.6069,136300000.0
2006-01-11 09:53:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-11 09:54:00,1.6069,1.6069,1.6065,1.6069,136300000.0
2006-01-11 09:55:00,1.6071,1.6071,1.6061,1.6064,136300000.0
2006-01-11 09:56:00,1.6065,1.6077,1.6065,1.6076,136300000.0
2006-01-11 09:57:00,1.6074,1.6076,1.6071,1.6076,136300000.0
2006-01-11 09:58:00,1.6077,1.6077,1.6073,1.6077,136300000.0
2006-01-11 09:59:00,1.6076,1.608,1.6072,1.608,136300000.0
2006-01-11 10:00:00,1.6078,1.608,1.6077,1.608,136300000.0
2006-01-11 10:01:00,1.6079,1.6079,1.6074,1.6076,136300000.0
2006-01-11 10:02:00,1.6077,1.6078,1.6074,1.6078,136300000.0
2006-01-11 10:03:00,1.6077,1.6079,1.6074,1.6076,136300000.0
2006-01-11 10:04:00,1.6074,1.6076,1.6073,1.6076,136300000.0
2006-01-11 10:05:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2006-01-11 10:06:00,1.6076,1.6076,1.6072,1.6074,136300000.0
2006-01-11 10:07:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2006-01-11 10:08:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2006-01-11 10:09:00,1.6072,1.6073,1.6069,1.6073,136300000.0
2006-01-11 10:10:00,1.6072,1.6074,1.6069,1.6069,136300000.0
2006-01-11 10:11:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2006-01-11 10:12:00,1.6069,1.6073,1.6068,1.6071,136300000.0
2006-01-11 10:13:00,1.6073,1.6074,1.6069,1.6071,136300000.0
2006-01-11 10:14:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-11 10:15:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-01-11 10:16:00,1.6074,1.6076,1.6072,1.6074,136300000.0
2006-01-11 10:17:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-11 10:18:00,1.6076,1.6081,1.6076,1.608,136300000.0
2006-01-11 10:19:00,1.6081,1.6081,1.6077,1.608,136300000.0
2006-01-11 10:20:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-01-11 10:21:00,1.6078,1.6087,1.6077,1.6084,136300000.0
2006-01-11 10:22:00,1.6083,1.6084,1.6079,1.608,136300000.0
2006-01-11 10:23:00,1.6079,1.608,1.6077,1.6077,136300000.0
2006-01-11 10:24:00,1.6076,1.608,1.6074,1.608,136300000.0
2006-01-11 10:25:00,1.6081,1.6084,1.6078,1.6078,136300000.0
2006-01-11 10:26:00,1.6077,1.608,1.6076,1.6076,136300000.0
2006-01-11 10:27:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-01-11 10:28:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-11 10:29:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2006-01-11 10:30:00,1.6076,1.6076,1.6065,1.6066,136300000.0
2006-01-11 10:31:00,1.6068,1.6071,1.6061,1.6065,136300000.0
2006-01-11 10:32:00,1.6069,1.6073,1.6065,1.6066,136300000.0
2006-01-11 10:33:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-01-11 10:34:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2006-01-11 10:35:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2006-01-11 10:36:00,1.6068,1.6071,1.6066,1.6069,136300000.0
2006-01-11 10:37:00,1.6068,1.6072,1.6068,1.6071,136300000.0
2006-01-11 10:38:00,1.6069,1.6074,1.6069,1.6072,136300000.0
2006-01-11 10:39:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-01-11 10:40:00,1.6073,1.6077,1.6073,1.6076,136300000.0
2006-01-11 10:41:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-11 10:42:00,1.6076,1.6076,1.6073,1.6076,136300000.0
2006-01-11 10:43:00,1.6074,1.6074,1.6071,1.6074,136300000.0
2006-01-11 10:44:00,1.6072,1.6074,1.6066,1.6068,136300000.0
2006-01-11 10:45:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-11 10:46:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-11 10:47:00,1.6068,1.6068,1.6063,1.6064,136300000.0
2006-01-11 10:48:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-01-11 10:49:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2006-01-11 10:50:00,1.6064,1.6066,1.606,1.606,136300000.0
2006-01-11 10:51:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-11 10:52:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-11 10:53:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-11 10:54:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-11 10:56:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-11 10:57:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-01-11 10:58:00,1.6058,1.6061,1.6056,1.6058,136300000.0
2006-01-11 10:59:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-11 11:00:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-01-11 11:01:00,1.606,1.6064,1.606,1.6061,136300000.0
2006-01-11 11:02:00,1.606,1.6064,1.606,1.6063,136300000.0
2006-01-11 11:03:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-11 11:04:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-11 11:05:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-11 11:06:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-01-11 11:07:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-01-11 11:08:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-11 11:09:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-11 11:12:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-11 11:13:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-11 11:14:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-11 11:15:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2006-01-11 11:16:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-11 11:17:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-01-11 11:18:00,1.6058,1.6063,1.6056,1.606,136300000.0
2006-01-11 11:19:00,1.6061,1.6064,1.606,1.6063,136300000.0
2006-01-11 11:20:00,1.6061,1.6063,1.6059,1.606,136300000.0
2006-01-11 11:21:00,1.6061,1.6066,1.606,1.6066,136300000.0
2006-01-11 11:22:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2006-01-11 11:23:00,1.6066,1.6072,1.6066,1.6069,136300000.0
2006-01-11 11:24:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-11 11:25:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2006-01-11 11:26:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2006-01-11 11:27:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2006-01-11 11:28:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-01-11 11:29:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-01-11 11:30:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2006-01-11 11:31:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2006-01-11 11:32:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-01-11 11:33:00,1.6073,1.6077,1.6073,1.6077,136300000.0
2006-01-11 11:34:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2006-01-11 11:35:00,1.6076,1.6078,1.6073,1.6076,136300000.0
2006-01-11 11:36:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2006-01-11 11:37:00,1.6076,1.6078,1.6074,1.6076,136300000.0
2006-01-11 11:38:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2006-01-11 11:39:00,1.6076,1.6078,1.6074,1.6078,136300000.0
2006-01-11 11:40:00,1.6077,1.608,1.6076,1.6079,136300000.0
2006-01-11 11:41:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-01-11 11:42:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2006-01-11 11:43:00,1.608,1.608,1.6076,1.6077,136300000.0
2006-01-11 11:44:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-11 11:45:00,1.6073,1.6076,1.6066,1.6071,136300000.0
2006-01-11 11:46:00,1.6069,1.6072,1.6058,1.6066,136300000.0
2006-01-11 11:47:00,1.6065,1.6074,1.6065,1.6069,136300000.0
2006-01-11 11:48:00,1.6071,1.6072,1.6068,1.6068,136300000.0
2006-01-11 11:49:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2006-01-11 11:50:00,1.6073,1.6073,1.6068,1.6068,136300000.0
2006-01-11 11:51:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2006-01-11 11:52:00,1.6069,1.6072,1.6066,1.6068,136300000.0
2006-01-11 11:53:00,1.6069,1.6073,1.6069,1.6069,136300000.0
2006-01-11 11:54:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-11 11:55:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-01-11 11:56:00,1.6073,1.6074,1.6064,1.6065,136300000.0
2006-01-11 11:57:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2006-01-11 11:58:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-11 11:59:00,1.6068,1.6069,1.6064,1.6066,136300000.0
2006-01-11 12:00:00,1.6064,1.6068,1.6058,1.6058,136300000.0
2006-01-11 12:01:00,1.6065,1.6065,1.6055,1.6059,136300000.0
2006-01-11 12:02:00,1.606,1.6061,1.6056,1.6059,136300000.0
2006-01-11 12:03:00,1.6056,1.6066,1.6056,1.6063,136300000.0
2006-01-11 12:04:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-11 12:05:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-01-11 12:06:00,1.606,1.6064,1.6059,1.6061,136300000.0
2006-01-11 12:07:00,1.606,1.6065,1.606,1.6063,136300000.0
2006-01-11 12:08:00,1.606,1.6063,1.606,1.606,136300000.0
2006-01-11 12:09:00,1.6061,1.6066,1.6061,1.6064,136300000.0
2006-01-11 12:10:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-11 12:11:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-01-11 12:12:00,1.606,1.6064,1.6056,1.6056,136300000.0
2006-01-11 12:13:00,1.6055,1.6055,1.6046,1.6048,136300000.0
2006-01-11 12:14:00,1.6049,1.6056,1.6048,1.6056,136300000.0
2006-01-11 12:15:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-01-11 12:16:00,1.6054,1.6054,1.605,1.6052,136300000.0
2006-01-11 12:17:00,1.6053,1.6054,1.605,1.6052,136300000.0
2006-01-11 12:18:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2006-01-11 12:19:00,1.6049,1.6052,1.6048,1.605,136300000.0
2006-01-11 12:20:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2006-01-11 12:21:00,1.605,1.6054,1.6049,1.6054,136300000.0
2006-01-11 12:22:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-01-11 12:23:00,1.6049,1.606,1.6049,1.6059,136300000.0
2006-01-11 12:24:00,1.6056,1.6061,1.6055,1.6056,136300000.0
2006-01-11 12:25:00,1.6054,1.6059,1.6053,1.6055,136300000.0
2006-01-11 12:26:00,1.6056,1.6056,1.6052,1.6055,136300000.0
2006-01-11 12:27:00,1.6053,1.6059,1.6053,1.6053,136300000.0
2006-01-11 12:28:00,1.6052,1.6054,1.605,1.6052,136300000.0
2006-01-11 12:29:00,1.6053,1.6054,1.6048,1.605,136300000.0
2006-01-11 12:30:00,1.6053,1.6054,1.6048,1.6052,136300000.0
2006-01-11 12:31:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2006-01-11 12:32:00,1.6053,1.6054,1.6048,1.6049,136300000.0
2006-01-11 12:33:00,1.6048,1.6052,1.6046,1.6048,136300000.0
2006-01-11 12:34:00,1.6046,1.6053,1.6046,1.6049,136300000.0
2006-01-11 12:35:00,1.605,1.6053,1.6049,1.6052,136300000.0
2006-01-11 12:36:00,1.605,1.6055,1.605,1.6054,136300000.0
2006-01-11 12:37:00,1.6052,1.6054,1.605,1.6053,136300000.0
2006-01-11 12:38:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-01-11 12:39:00,1.6054,1.6055,1.605,1.6052,136300000.0
2006-01-11 12:40:00,1.605,1.606,1.6048,1.6056,136300000.0
2006-01-11 12:41:00,1.6058,1.6063,1.6056,1.6056,136300000.0
2006-01-11 12:42:00,1.6055,1.606,1.6055,1.6056,136300000.0
2006-01-11 12:43:00,1.606,1.606,1.6054,1.6058,136300000.0
2006-01-11 12:44:00,1.6056,1.6056,1.6052,1.6054,136300000.0
2006-01-11 12:45:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-01-11 12:46:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-01-11 12:47:00,1.6049,1.6052,1.6049,1.605,136300000.0
2006-01-11 12:48:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-01-11 12:49:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2006-01-11 12:50:00,1.6046,1.6049,1.6044,1.6044,136300000.0
2006-01-11 12:51:00,1.6049,1.6052,1.6046,1.6048,136300000.0
2006-01-11 12:52:00,1.6057,1.6067,1.6048,1.6057,136300000.0
2006-01-11 12:53:00,1.6058,1.6065,1.6046,1.6056,136300000.0
2006-01-11 12:54:00,1.6058,1.6069,1.6049,1.6058,136300000.0
2006-01-11 12:55:00,1.6054,1.6055,1.6049,1.6049,136300000.0
2006-01-11 12:56:00,1.6053,1.6056,1.6048,1.6052,136300000.0
2006-01-11 12:57:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-01-11 12:58:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-01-11 12:59:00,1.605,1.6056,1.605,1.6056,136300000.0
2006-01-11 13:00:00,1.6055,1.6055,1.6048,1.6048,136300000.0
2006-01-11 13:01:00,1.605,1.6053,1.6048,1.6052,136300000.0
2006-01-11 13:02:00,1.605,1.6052,1.6048,1.6048,136300000.0
2006-01-11 13:03:00,1.6049,1.6053,1.6048,1.6052,136300000.0
2006-01-11 13:04:00,1.6053,1.6053,1.6048,1.6049,136300000.0
2006-01-11 13:05:00,1.605,1.6054,1.6048,1.6054,136300000.0
2006-01-11 13:06:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-01-11 13:07:00,1.6049,1.605,1.6046,1.6048,136300000.0
2006-01-11 13:08:00,1.605,1.6052,1.6048,1.605,136300000.0
2006-01-11 13:09:00,1.6048,1.6052,1.6048,1.6048,136300000.0
2006-01-11 13:10:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-01-11 13:11:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2006-01-11 13:12:00,1.605,1.6052,1.6046,1.6049,136300000.0
2006-01-11 13:13:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2006-01-11 13:14:00,1.605,1.6053,1.6049,1.6049,136300000.0
2006-01-11 13:15:00,1.6048,1.6054,1.6048,1.6054,136300000.0
2006-01-11 13:16:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-11 13:17:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2006-01-11 13:18:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2006-01-11 13:19:00,1.6054,1.6054,1.605,1.6052,136300000.0
2006-01-11 13:20:00,1.6053,1.6061,1.6053,1.6056,136300000.0
2006-01-11 13:21:00,1.6059,1.606,1.6055,1.6055,136300000.0
2006-01-11 13:22:00,1.6056,1.6056,1.605,1.6054,136300000.0
2006-01-11 13:23:00,1.6053,1.6059,1.6052,1.6058,136300000.0
2006-01-11 13:24:00,1.6056,1.6059,1.6053,1.6054,136300000.0
2006-01-11 13:25:00,1.6053,1.6055,1.6049,1.6054,136300000.0
2006-01-11 13:26:00,1.6052,1.6055,1.6048,1.6055,136300000.0
2006-01-11 13:27:00,1.6056,1.6058,1.6053,1.6055,136300000.0
2006-01-11 13:28:00,1.6054,1.6056,1.6052,1.6052,136300000.0
2006-01-11 13:29:00,1.6053,1.606,1.6053,1.6058,136300000.0
2006-01-11 13:30:00,1.6056,1.606,1.6056,1.6056,136300000.0
2006-01-11 13:31:00,1.6058,1.606,1.6054,1.606,136300000.0
2006-01-11 13:32:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-11 13:33:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-01-11 13:34:00,1.6059,1.6069,1.6056,1.6061,136300000.0
2006-01-11 13:35:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2006-01-11 13:36:00,1.6063,1.6065,1.606,1.6061,136300000.0
2006-01-11 13:37:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-11 13:38:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2006-01-11 13:39:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-01-11 13:40:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-01-11 13:41:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2006-01-11 13:42:00,1.6056,1.606,1.6055,1.606,136300000.0
2006-01-11 13:43:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-01-11 13:44:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-11 13:45:00,1.606,1.606,1.6056,1.606,136300000.0
2006-01-11 13:46:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-11 13:47:00,1.606,1.6061,1.6058,1.6061,136300000.0
2006-01-11 13:48:00,1.6063,1.6064,1.6058,1.606,136300000.0
2006-01-11 13:49:00,1.606,1.6061,1.6058,1.6059,136300000.0
2006-01-11 13:50:00,1.606,1.6063,1.6058,1.6063,136300000.0
2006-01-11 13:51:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-01-11 13:52:00,1.606,1.6063,1.6059,1.6061,136300000.0
2006-01-11 13:53:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-11 13:54:00,1.606,1.6063,1.606,1.606,136300000.0
2006-01-11 13:55:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-01-11 13:56:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-11 13:57:00,1.6065,1.6068,1.6063,1.6066,136300000.0
2006-01-11 13:58:00,1.6068,1.6068,1.6064,1.6068,136300000.0
2006-01-11 13:59:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-11 14:00:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-01-11 14:01:00,1.6066,1.6069,1.6065,1.6065,136300000.0
2006-01-11 14:02:00,1.6066,1.6066,1.6059,1.6061,136300000.0
2006-01-11 14:03:00,1.6064,1.6068,1.606,1.6068,136300000.0
2006-01-11 14:04:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-11 14:05:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2006-01-11 14:06:00,1.6064,1.6066,1.6061,1.6066,136300000.0
2006-01-11 14:07:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-11 14:08:00,1.6064,1.6068,1.6063,1.6068,136300000.0
2006-01-11 14:09:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-01-11 14:10:00,1.6066,1.6068,1.6064,1.6066,136300000.0
2006-01-11 14:11:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-01-11 14:12:00,1.6064,1.6065,1.6058,1.6058,136300000.0
2006-01-11 14:13:00,1.6056,1.606,1.6056,1.6058,136300000.0
2006-01-11 14:14:00,1.6056,1.606,1.6056,1.6056,136300000.0
2006-01-11 14:15:00,1.6058,1.606,1.6053,1.6058,136300000.0
2006-01-11 14:16:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-11 14:17:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-11 14:18:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-01-11 14:19:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-11 14:20:00,1.606,1.6063,1.6058,1.6061,136300000.0
2006-01-11 14:21:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-01-11 14:22:00,1.6063,1.6065,1.606,1.6061,136300000.0
2006-01-11 14:23:00,1.6064,1.6064,1.6056,1.6058,136300000.0
2006-01-11 14:24:00,1.6056,1.6056,1.6048,1.6049,136300000.0
2006-01-11 14:25:00,1.6048,1.6049,1.6044,1.6044,136300000.0
2006-01-11 14:26:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-11 14:27:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-11 14:28:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-11 14:29:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-11 14:30:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2006-01-11 14:31:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-11 14:32:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2006-01-11 14:33:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-11 14:34:00,1.6042,1.6055,1.6042,1.6055,136300000.0
2006-01-11 14:35:00,1.6054,1.6054,1.6048,1.605,136300000.0
2006-01-11 14:36:00,1.6049,1.6052,1.6048,1.605,136300000.0
2006-01-11 14:37:00,1.6052,1.6054,1.6049,1.6054,136300000.0
2006-01-11 14:38:00,1.6055,1.6058,1.6054,1.6056,136300000.0
2006-01-11 14:39:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2006-01-11 14:40:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-01-11 14:41:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-01-11 14:42:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-01-11 14:43:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2006-01-11 14:44:00,1.6055,1.606,1.6055,1.6059,136300000.0
2006-01-11 14:45:00,1.606,1.6063,1.6056,1.6056,136300000.0
2006-01-11 14:46:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-11 14:47:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-01-11 14:48:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-01-11 14:50:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-01-11 14:51:00,1.606,1.606,1.6056,1.6058,136300000.0
2006-01-11 14:52:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-11 14:53:00,1.606,1.6061,1.6056,1.6059,136300000.0
2006-01-11 14:54:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-11 14:55:00,1.606,1.606,1.6059,1.606,136300000.0
2006-01-11 14:56:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-01-11 14:57:00,1.6061,1.6064,1.606,1.6064,136300000.0
2006-01-11 14:58:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-11 14:59:00,1.6065,1.6066,1.6059,1.606,136300000.0
2006-01-11 15:00:00,1.6061,1.6065,1.606,1.6065,136300000.0
2006-01-11 15:01:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-01-11 15:02:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-11 15:03:00,1.6064,1.6065,1.6056,1.606,136300000.0
2006-01-11 15:04:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-11 15:05:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-01-11 15:06:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-11 15:07:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2006-01-11 15:08:00,1.6058,1.6059,1.6053,1.6055,136300000.0
2006-01-11 15:09:00,1.6053,1.6055,1.6046,1.6048,136300000.0
2006-01-11 15:10:00,1.6049,1.6059,1.6049,1.6054,136300000.0
2006-01-11 15:11:00,1.6052,1.6052,1.6043,1.6048,136300000.0
2006-01-11 15:12:00,1.6049,1.6053,1.6046,1.6046,136300000.0
2006-01-11 15:13:00,1.6048,1.6052,1.6046,1.6048,136300000.0
2006-01-11 15:14:00,1.6052,1.6052,1.6046,1.6049,136300000.0
2006-01-11 15:15:00,1.605,1.6052,1.6048,1.605,136300000.0
2006-01-11 15:16:00,1.6048,1.6053,1.6046,1.605,136300000.0
2006-01-11 15:17:00,1.6052,1.6053,1.6048,1.6052,136300000.0
2006-01-11 15:18:00,1.605,1.6053,1.6049,1.6053,136300000.0
2006-01-11 15:19:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-01-11 15:20:00,1.6052,1.6054,1.6048,1.6052,136300000.0
2006-01-11 15:21:00,1.605,1.6053,1.6049,1.6049,136300000.0
2006-01-11 15:22:00,1.605,1.6053,1.6048,1.6049,136300000.0
2006-01-11 15:23:00,1.6048,1.605,1.6046,1.6048,136300000.0
2006-01-11 15:24:00,1.6046,1.605,1.6046,1.6049,136300000.0
2006-01-11 15:25:00,1.605,1.6059,1.605,1.6059,136300000.0
2006-01-11 15:26:00,1.6058,1.6061,1.6055,1.606,136300000.0
2006-01-11 15:27:00,1.6059,1.6063,1.6056,1.6059,136300000.0
2006-01-11 15:28:00,1.6058,1.6058,1.6053,1.6056,136300000.0
2006-01-11 15:29:00,1.6054,1.606,1.6054,1.6056,136300000.0
2006-01-11 15:30:00,1.6054,1.6058,1.6053,1.6056,136300000.0
2006-01-11 15:31:00,1.6058,1.606,1.6056,1.6056,136300000.0
2006-01-11 15:32:00,1.6058,1.6061,1.6056,1.6061,136300000.0
2006-01-11 15:33:00,1.606,1.6063,1.606,1.6063,136300000.0
2006-01-11 15:34:00,1.6064,1.6065,1.6054,1.6056,136300000.0
2006-01-11 15:35:00,1.6054,1.6061,1.6054,1.6061,136300000.0
2006-01-11 15:36:00,1.6063,1.6068,1.606,1.606,136300000.0
2006-01-11 15:37:00,1.6061,1.6065,1.6059,1.6059,136300000.0
2006-01-11 15:38:00,1.6058,1.6063,1.6056,1.6059,136300000.0
2006-01-11 15:39:00,1.606,1.6063,1.6058,1.6058,136300000.0
2006-01-11 15:40:00,1.6056,1.6058,1.6053,1.6055,136300000.0
2006-01-11 15:41:00,1.6054,1.6056,1.605,1.6052,136300000.0
2006-01-11 15:42:00,1.605,1.6052,1.6048,1.6048,136300000.0
2006-01-11 15:43:00,1.6049,1.6054,1.6049,1.6054,136300000.0
2006-01-11 15:44:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2006-01-11 15:45:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-01-11 15:46:00,1.6054,1.6058,1.6052,1.6058,136300000.0
2006-01-11 15:47:00,1.6056,1.606,1.605,1.6053,136300000.0
2006-01-11 15:48:00,1.6054,1.6056,1.6048,1.6049,136300000.0
2006-01-11 15:49:00,1.605,1.6054,1.6048,1.605,136300000.0
2006-01-11 15:50:00,1.6053,1.6056,1.6048,1.6056,136300000.0
2006-01-11 15:51:00,1.6058,1.6059,1.6053,1.6054,136300000.0
2006-01-11 15:52:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-11 15:53:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2006-01-11 15:54:00,1.6054,1.6059,1.6054,1.6054,136300000.0
2006-01-11 15:55:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-11 15:56:00,1.6056,1.6058,1.605,1.6053,136300000.0
2006-01-11 15:57:00,1.6054,1.606,1.6054,1.6056,136300000.0
2006-01-11 15:58:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-01-11 15:59:00,1.6056,1.6058,1.6055,1.6055,136300000.0
2006-01-11 16:00:00,1.6056,1.6059,1.6053,1.6055,136300000.0
2006-01-11 16:01:00,1.6056,1.6059,1.6054,1.6054,136300000.0
2006-01-11 16:02:00,1.6053,1.6056,1.605,1.6054,136300000.0
2006-01-11 16:03:00,1.6055,1.6055,1.6049,1.6053,136300000.0
2006-01-11 16:04:00,1.6054,1.6054,1.6048,1.605,136300000.0
2006-01-11 16:05:00,1.6052,1.6053,1.6049,1.6049,136300000.0
2006-01-11 16:06:00,1.6048,1.6052,1.6048,1.6052,136300000.0
2006-01-11 16:07:00,1.6049,1.6054,1.6048,1.6054,136300000.0
2006-01-11 16:08:00,1.6055,1.606,1.6055,1.6056,136300000.0
2006-01-11 16:09:00,1.6056,1.6061,1.6056,1.6059,136300000.0
2006-01-11 16:10:00,1.6058,1.6063,1.6058,1.606,136300000.0
2006-01-11 16:11:00,1.6061,1.6064,1.6058,1.6058,136300000.0
2006-01-11 16:12:00,1.606,1.6061,1.6056,1.6059,136300000.0
2006-01-11 16:13:00,1.606,1.606,1.6053,1.6054,136300000.0
2006-01-11 16:14:00,1.6056,1.6058,1.6052,1.6053,136300000.0
2006-01-11 16:15:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2006-01-11 16:16:00,1.6054,1.6054,1.6048,1.6049,136300000.0
2006-01-11 16:17:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2006-01-11 16:18:00,1.6048,1.6053,1.6046,1.6049,136300000.0
2006-01-11 16:19:00,1.6048,1.605,1.6043,1.6048,136300000.0
2006-01-11 16:20:00,1.605,1.605,1.6044,1.6044,136300000.0
2006-01-11 16:21:00,1.6046,1.605,1.6046,1.6048,136300000.0
2006-01-11 16:22:00,1.605,1.6053,1.6048,1.605,136300000.0
2006-01-11 16:23:00,1.6049,1.6056,1.6049,1.6053,136300000.0
2006-01-11 16:24:00,1.6055,1.6055,1.605,1.605,136300000.0
2006-01-11 16:25:00,1.6052,1.6056,1.605,1.6054,136300000.0
2006-01-11 16:26:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-01-11 16:27:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2006-01-11 16:28:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2006-01-11 16:29:00,1.6055,1.6059,1.6055,1.6059,136300000.0
2006-01-11 16:30:00,1.6058,1.606,1.6056,1.6056,136300000.0
2006-01-11 16:31:00,1.6058,1.6058,1.6054,1.6055,136300000.0
2006-01-11 16:32:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2006-01-11 16:33:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-11 16:34:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-01-11 16:35:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-01-11 16:36:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2006-01-11 16:37:00,1.6055,1.6058,1.605,1.6053,136300000.0
2006-01-11 16:38:00,1.6055,1.6056,1.605,1.6052,136300000.0
2006-01-11 16:39:00,1.605,1.6053,1.605,1.605,136300000.0
2006-01-11 16:40:00,1.6052,1.6055,1.6048,1.6054,136300000.0
2006-01-11 16:41:00,1.6055,1.6055,1.6049,1.605,136300000.0
2006-01-11 16:42:00,1.6053,1.6053,1.6048,1.6052,136300000.0
2006-01-11 16:43:00,1.605,1.6052,1.6048,1.605,136300000.0
2006-01-11 16:44:00,1.6052,1.6054,1.6048,1.6048,136300000.0
2006-01-11 16:45:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2006-01-11 16:46:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-11 16:47:00,1.6044,1.6048,1.6044,1.6044,136300000.0
2006-01-11 16:48:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2006-01-11 16:49:00,1.6044,1.6046,1.604,1.604,136300000.0
2006-01-11 16:50:00,1.604,1.604,1.6036,1.6038,136300000.0
2006-01-11 16:51:00,1.6039,1.6042,1.6037,1.6037,136300000.0
2006-01-11 16:52:00,1.6038,1.6042,1.6037,1.604,136300000.0
2006-01-11 16:53:00,1.6039,1.604,1.6037,1.6039,136300000.0
2006-01-11 16:54:00,1.6038,1.6042,1.6037,1.6039,136300000.0
2006-01-11 16:55:00,1.604,1.6043,1.6039,1.6042,136300000.0
2006-01-11 16:56:00,1.6043,1.6043,1.6039,1.6039,136300000.0
2006-01-11 16:57:00,1.6038,1.604,1.6036,1.604,136300000.0
2006-01-11 16:58:00,1.6042,1.6043,1.6037,1.604,136300000.0
2006-01-11 16:59:00,1.6039,1.6043,1.6038,1.6039,136300000.0
2006-01-11 17:00:00,1.604,1.6044,1.6038,1.604,136300000.0
2006-01-11 17:01:00,1.6042,1.6046,1.604,1.6042,136300000.0
2006-01-11 17:02:00,1.604,1.6042,1.6039,1.604,136300000.0
2006-01-11 17:03:00,1.6043,1.6043,1.6038,1.604,136300000.0
2006-01-11 17:04:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-01-11 17:05:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-01-11 17:06:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-01-11 17:07:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-11 17:08:00,1.6039,1.604,1.6035,1.604,136300000.0
2006-01-11 17:09:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-01-11 17:10:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-01-11 17:11:00,1.604,1.6042,1.6039,1.604,136300000.0
2006-01-11 17:12:00,1.6042,1.6042,1.6037,1.6037,136300000.0
2006-01-11 17:13:00,1.6036,1.6038,1.6034,1.6036,136300000.0
2006-01-11 17:14:00,1.6035,1.6036,1.6032,1.6034,136300000.0
2006-01-11 17:15:00,1.6032,1.6037,1.6031,1.6034,136300000.0
2006-01-11 17:16:00,1.6032,1.6035,1.6031,1.6031,136300000.0
2006-01-11 17:17:00,1.6029,1.603,1.6026,1.6028,136300000.0
2006-01-11 17:18:00,1.6029,1.603,1.6024,1.6028,136300000.0
2006-01-11 17:19:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-01-11 17:20:00,1.6028,1.603,1.6024,1.603,136300000.0
2006-01-11 17:21:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2006-01-11 17:22:00,1.603,1.6037,1.6029,1.6037,136300000.0
2006-01-11 17:23:00,1.6038,1.6038,1.6034,1.6038,136300000.0
2006-01-11 17:24:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2006-01-11 17:25:00,1.6038,1.6038,1.6031,1.6036,136300000.0
2006-01-11 17:26:00,1.6037,1.6042,1.6036,1.6042,136300000.0
2006-01-11 17:27:00,1.6043,1.6043,1.6039,1.6039,136300000.0
2006-01-11 17:28:00,1.604,1.6046,1.6039,1.6044,136300000.0
2006-01-11 17:29:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2006-01-11 17:30:00,1.6044,1.6049,1.6044,1.6048,136300000.0
2006-01-11 17:31:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-11 17:32:00,1.6044,1.6044,1.6039,1.604,136300000.0
2006-01-11 17:33:00,1.6039,1.604,1.6035,1.6035,136300000.0
2006-01-11 17:34:00,1.6036,1.6037,1.6032,1.6032,136300000.0
2006-01-11 17:35:00,1.6034,1.6036,1.6028,1.6035,136300000.0
2006-01-11 17:36:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2006-01-11 17:37:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2006-01-11 17:38:00,1.6029,1.6035,1.6029,1.6032,136300000.0
2006-01-11 17:39:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2006-01-11 17:40:00,1.603,1.6031,1.6026,1.6028,136300000.0
2006-01-11 17:41:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-01-11 17:42:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2006-01-11 17:43:00,1.6031,1.6032,1.6026,1.6032,136300000.0
2006-01-11 17:44:00,1.6031,1.6038,1.6031,1.6037,136300000.0
2006-01-11 17:45:00,1.6036,1.6036,1.6031,1.6032,136300000.0
2006-01-11 17:46:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-01-11 17:47:00,1.6035,1.6038,1.6034,1.6036,136300000.0
2006-01-11 17:48:00,1.604,1.6044,1.6032,1.6037,136300000.0
2006-01-11 17:49:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2006-01-11 17:50:00,1.603,1.6034,1.603,1.6032,136300000.0
2006-01-11 17:51:00,1.6034,1.6039,1.6034,1.6036,136300000.0
2006-01-11 17:52:00,1.6034,1.6039,1.6032,1.6036,136300000.0
2006-01-11 17:53:00,1.6035,1.604,1.6035,1.6037,136300000.0
2006-01-11 17:54:00,1.6036,1.6039,1.6034,1.6039,136300000.0
2006-01-11 17:55:00,1.6038,1.6044,1.6038,1.6039,136300000.0
2006-01-11 17:56:00,1.604,1.6046,1.6039,1.6046,136300000.0
2006-01-11 17:57:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2006-01-11 17:58:00,1.6048,1.6053,1.6046,1.605,136300000.0
2006-01-11 17:59:00,1.6048,1.6054,1.6046,1.6046,136300000.0
2006-01-11 18:00:00,1.6049,1.6052,1.6046,1.6048,136300000.0
2006-01-11 18:01:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2006-01-11 18:02:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-11 18:03:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-01-11 18:04:00,1.6046,1.6055,1.6046,1.6052,136300000.0
2006-01-11 18:05:00,1.605,1.6053,1.6048,1.605,136300000.0
2006-01-11 18:06:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2006-01-11 18:07:00,1.6054,1.6056,1.605,1.6054,136300000.0
2006-01-11 18:08:00,1.6056,1.6056,1.605,1.605,136300000.0
2006-01-11 18:09:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-01-11 18:11:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-01-11 18:12:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-01-11 18:13:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-01-11 18:14:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-11 18:16:00,1.6048,1.6052,1.6048,1.6048,136300000.0
2006-01-11 18:17:00,1.605,1.6054,1.6048,1.6053,136300000.0
2006-01-11 18:18:00,1.605,1.6056,1.605,1.6056,136300000.0
2006-01-11 18:19:00,1.6058,1.6058,1.6053,1.6053,136300000.0
2006-01-11 18:20:00,1.6052,1.6054,1.605,1.6053,136300000.0
2006-01-11 18:21:00,1.6054,1.6059,1.6048,1.6049,136300000.0
2006-01-11 18:22:00,1.6052,1.6054,1.6048,1.6052,136300000.0
2006-01-11 18:23:00,1.6054,1.6055,1.6048,1.6048,136300000.0
2006-01-11 18:24:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-11 18:25:00,1.6048,1.6048,1.6043,1.6048,136300000.0
2006-01-11 18:26:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-01-11 18:27:00,1.6046,1.6049,1.6044,1.6048,136300000.0
2006-01-11 18:28:00,1.6044,1.6049,1.6044,1.6049,136300000.0
2006-01-11 18:29:00,1.6048,1.605,1.6046,1.6046,136300000.0
2006-01-11 18:30:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-01-11 18:31:00,1.6046,1.605,1.6046,1.6048,136300000.0
2006-01-11 18:32:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-11 18:33:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-01-11 18:34:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-11 18:36:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-01-11 18:37:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-11 18:38:00,1.6046,1.6046,1.6041,1.6042,136300000.0
2006-01-11 18:39:00,1.6041,1.6044,1.6041,1.6043,136300000.0
2006-01-11 18:40:00,1.6042,1.6046,1.6042,1.6044,136300000.0
2006-01-11 18:41:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-11 18:42:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-01-11 18:43:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-11 18:44:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-01-11 18:45:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-01-11 18:47:00,1.6048,1.605,1.6046,1.605,136300000.0
2006-01-11 18:48:00,1.6049,1.605,1.6046,1.6046,136300000.0
2006-01-11 18:49:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-11 18:50:00,1.6042,1.6044,1.6041,1.6043,136300000.0
2006-01-11 18:51:00,1.6042,1.6046,1.6039,1.6042,136300000.0
2006-01-11 18:52:00,1.6041,1.6041,1.6037,1.6037,136300000.0
2006-01-11 18:53:00,1.6038,1.6038,1.6034,1.6035,136300000.0
2006-01-11 18:54:00,1.6034,1.6035,1.6029,1.603,136300000.0
2006-01-11 18:55:00,1.6028,1.6031,1.6026,1.6026,136300000.0
2006-01-11 18:56:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-01-11 18:57:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2006-01-11 18:58:00,1.6028,1.603,1.6026,1.603,136300000.0
2006-01-11 18:59:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2006-01-11 19:00:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2006-01-11 19:01:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-01-11 19:02:00,1.603,1.6034,1.603,1.6032,136300000.0
2006-01-11 19:03:00,1.6029,1.603,1.6029,1.603,136300000.0
2006-01-11 19:04:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-01-11 19:06:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-01-11 19:07:00,1.603,1.603,1.6026,1.6026,136300000.0
2006-01-11 19:08:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2006-01-11 19:09:00,1.603,1.6032,1.6029,1.6031,136300000.0
2006-01-11 19:10:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-01-11 19:11:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2006-01-11 19:12:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-01-11 19:13:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2006-01-11 19:14:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-01-11 19:16:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2006-01-11 19:17:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-01-11 19:18:00,1.6036,1.6037,1.6032,1.6032,136300000.0
2006-01-11 19:19:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-01-11 19:20:00,1.6034,1.6037,1.6034,1.6035,136300000.0
2006-01-11 19:21:00,1.6032,1.6038,1.6032,1.6038,136300000.0
2006-01-11 19:22:00,1.6037,1.6042,1.6036,1.6041,136300000.0
2006-01-11 19:23:00,1.6039,1.6043,1.6038,1.6038,136300000.0
2006-01-11 19:24:00,1.6039,1.6039,1.6035,1.6036,136300000.0
2006-01-11 19:25:00,1.6037,1.604,1.6035,1.6037,136300000.0
2006-01-11 19:26:00,1.6038,1.6042,1.6036,1.6037,136300000.0
2006-01-11 19:27:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2006-01-11 19:28:00,1.6038,1.604,1.6035,1.6035,136300000.0
2006-01-11 19:29:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2006-01-11 19:30:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2006-01-11 19:31:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2006-01-11 19:32:00,1.6035,1.6037,1.6032,1.6035,136300000.0
2006-01-11 19:33:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2006-01-11 19:34:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2006-01-11 19:35:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2006-01-11 19:36:00,1.6038,1.6039,1.6036,1.6036,136300000.0
2006-01-11 19:37:00,1.6035,1.6038,1.6034,1.6037,136300000.0
2006-01-11 19:38:00,1.6036,1.6039,1.6034,1.6039,136300000.0
2006-01-11 19:39:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-01-11 19:40:00,1.6041,1.6042,1.6038,1.6039,136300000.0
2006-01-11 19:41:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2006-01-11 19:42:00,1.604,1.6041,1.604,1.6041,136300000.0
2006-01-11 19:43:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-01-11 19:44:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-01-11 19:45:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-11 19:46:00,1.6041,1.6044,1.6041,1.6042,136300000.0
2006-01-11 19:47:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-01-11 19:48:00,1.6041,1.6042,1.604,1.604,136300000.0
2006-01-11 19:49:00,1.6041,1.6043,1.6037,1.6037,136300000.0
2006-01-11 19:50:00,1.6038,1.6041,1.6037,1.6038,136300000.0
2006-01-11 19:51:00,1.6039,1.604,1.6036,1.6036,136300000.0
2006-01-11 19:52:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2006-01-11 19:53:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2006-01-11 19:54:00,1.6038,1.6041,1.6038,1.6041,136300000.0
2006-01-11 19:55:00,1.604,1.604,1.6038,1.6038,136300000.0
2006-01-11 19:56:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2006-01-11 19:57:00,1.6035,1.6038,1.6034,1.6037,136300000.0
2006-01-11 19:59:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2006-01-11 20:00:00,1.6034,1.6036,1.6032,1.6035,136300000.0
2006-01-11 20:01:00,1.6034,1.6034,1.603,1.603,136300000.0
2006-01-11 20:02:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2006-01-11 20:03:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2006-01-11 20:04:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2006-01-11 20:05:00,1.6026,1.6028,1.602,1.6021,136300000.0
2006-01-11 20:06:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-11 20:07:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2006-01-11 20:09:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-11 20:10:00,1.6026,1.6026,1.6021,1.6023,136300000.0
2006-01-11 20:11:00,1.6021,1.6021,1.6019,1.602,136300000.0
2006-01-11 20:12:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2006-01-11 20:13:00,1.602,1.6024,1.602,1.6024,136300000.0
2006-01-11 20:14:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-11 20:15:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-01-11 20:17:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-11 20:18:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-11 20:19:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-11 20:20:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-11 20:22:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-11 20:23:00,1.6029,1.6031,1.6026,1.6031,136300000.0
2006-01-11 20:24:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-01-11 20:25:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-11 20:26:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-01-11 20:27:00,1.6035,1.6043,1.6035,1.6038,136300000.0
2006-01-11 20:28:00,1.6037,1.6041,1.6035,1.6039,136300000.0
2006-01-11 20:29:00,1.604,1.6041,1.6037,1.6041,136300000.0
2006-01-11 20:30:00,1.6039,1.6041,1.6038,1.604,136300000.0
2006-01-11 20:31:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2006-01-11 20:32:00,1.6041,1.6042,1.604,1.604,136300000.0
2006-01-11 20:33:00,1.6041,1.6041,1.6039,1.604,136300000.0
2006-01-11 20:34:00,1.6039,1.6043,1.6038,1.6041,136300000.0
2006-01-11 20:35:00,1.6042,1.6043,1.6039,1.6042,136300000.0
2006-01-11 20:36:00,1.6044,1.6044,1.6041,1.6043,136300000.0
2006-01-11 20:37:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-11 20:38:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-01-11 20:39:00,1.6048,1.6052,1.6048,1.6049,136300000.0
2006-01-11 20:40:00,1.6052,1.6052,1.6049,1.6052,136300000.0
2006-01-11 20:41:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-01-11 20:42:00,1.605,1.605,1.605,1.605,136300000.0
2006-01-11 20:43:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-01-11 20:44:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-11 20:45:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-01-11 20:46:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-01-11 20:47:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2006-01-11 20:48:00,1.6053,1.6054,1.6046,1.6054,136300000.0
2006-01-11 20:49:00,1.6052,1.6054,1.6048,1.6052,136300000.0
2006-01-11 20:50:00,1.605,1.6054,1.605,1.6054,136300000.0
2006-01-11 20:51:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-01-11 20:52:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-11 20:53:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-01-11 20:54:00,1.605,1.6052,1.6049,1.6052,136300000.0
2006-01-11 20:55:00,1.605,1.6052,1.6049,1.6049,136300000.0
2006-01-11 20:56:00,1.605,1.6055,1.605,1.6053,136300000.0
2006-01-11 20:57:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-01-11 20:58:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2006-01-11 20:59:00,1.6055,1.6055,1.6049,1.6049,136300000.0
2006-01-11 21:00:00,1.6048,1.6052,1.6048,1.6048,136300000.0
2006-01-11 21:01:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-11 21:02:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-01-11 21:04:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-11 21:05:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-11 21:07:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-01-11 21:08:00,1.6048,1.6053,1.6048,1.6053,136300000.0
2006-01-11 21:09:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-01-11 21:10:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-01-11 21:11:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-01-11 21:12:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-01-11 21:13:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-01-11 21:14:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2006-01-11 21:15:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-01-11 21:16:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-01-11 21:17:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-01-11 21:19:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2006-01-11 21:20:00,1.6052,1.6053,1.6048,1.6049,136300000.0
2006-01-11 21:21:00,1.605,1.6053,1.605,1.6052,136300000.0
2006-01-11 21:22:00,1.605,1.6053,1.605,1.605,136300000.0
2006-01-11 21:23:00,1.6052,1.6053,1.6049,1.6052,136300000.0
2006-01-11 21:25:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-01-11 21:26:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-11 21:27:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-11 21:28:00,1.6052,1.6058,1.6052,1.6056,136300000.0
2006-01-11 21:29:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-11 21:30:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-01-11 21:31:00,1.6054,1.6058,1.6054,1.6058,136300000.0
2006-01-11 21:32:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-11 21:33:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2006-01-11 21:34:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-01-11 21:35:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-01-11 21:36:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-01-11 21:37:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-01-11 21:38:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-01-11 21:39:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-11 21:40:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-01-11 21:41:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-11 21:42:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-11 21:43:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-11 21:44:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-11 21:45:00,1.605,1.605,1.605,1.605,136300000.0
2006-01-11 21:47:00,1.6052,1.6052,1.605,1.6052,136300000.0
2006-01-11 21:48:00,1.605,1.6052,1.605,1.605,136300000.0
2006-01-11 21:49:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-01-11 21:50:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-01-11 21:54:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-01-11 21:55:00,1.605,1.6052,1.6048,1.6052,136300000.0
2006-01-11 21:56:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-01-11 21:57:00,1.605,1.6055,1.6048,1.6055,136300000.0
2006-01-11 21:58:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-01-11 21:59:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-01-11 22:00:00,1.6052,1.6053,1.6048,1.6048,136300000.0
2006-01-11 22:01:00,1.6049,1.6052,1.6048,1.6052,136300000.0
2006-01-11 22:02:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-01-11 22:04:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-11 22:06:00,1.6052,1.6052,1.605,1.6052,136300000.0
2006-01-11 22:07:00,1.605,1.605,1.6049,1.605,136300000.0
2006-01-11 22:09:00,1.6052,1.6053,1.605,1.6052,136300000.0
2006-01-11 22:10:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-01-11 22:11:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-01-11 22:12:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-01-11 22:13:00,1.6048,1.6054,1.6048,1.6053,136300000.0
2006-01-11 22:15:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-01-11 22:16:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-01-11 22:17:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-01-11 22:18:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-01-11 22:19:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-11 22:20:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-01-11 22:21:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-01-11 22:22:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-01-11 22:23:00,1.6053,1.6056,1.6053,1.6055,136300000.0
2006-01-11 22:24:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-01-11 22:25:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2006-01-11 22:29:00,1.6054,1.6055,1.605,1.605,136300000.0
2006-01-11 22:30:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-01-11 22:31:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-01-11 22:32:00,1.605,1.6052,1.6049,1.6052,136300000.0
2006-01-11 22:33:00,1.605,1.6055,1.605,1.6055,136300000.0
2006-01-11 22:34:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-11 22:35:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-11 22:37:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-11 22:38:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-11 22:39:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-11 22:40:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-01-11 22:41:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-11 22:42:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2006-01-11 22:43:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-11 22:44:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-11 22:45:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-01-11 22:46:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-01-11 22:47:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-11 22:48:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-11 22:49:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-11 22:50:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-11 22:51:00,1.6055,1.6055,1.6052,1.6054,136300000.0
2006-01-11 22:52:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-01-11 22:53:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-01-11 22:54:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-11 22:55:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-01-11 22:56:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-01-11 22:57:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-01-11 22:58:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-01-11 22:59:00,1.6056,1.6056,1.605,1.6052,136300000.0
2006-01-11 23:00:00,1.605,1.6056,1.605,1.6055,136300000.0
2006-01-11 23:01:00,1.6056,1.6056,1.605,1.6052,136300000.0
2006-01-11 23:02:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-01-11 23:03:00,1.6048,1.605,1.6046,1.6048,136300000.0
2006-01-11 23:04:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-01-11 23:05:00,1.605,1.6052,1.6046,1.6048,136300000.0
2006-01-11 23:06:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-01-11 23:07:00,1.605,1.605,1.605,1.605,136300000.0
2006-01-11 23:08:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2006-01-11 23:09:00,1.6046,1.6054,1.6046,1.6053,136300000.0
2006-01-11 23:10:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-11 23:11:00,1.605,1.605,1.605,1.605,136300000.0
2006-01-11 23:12:00,1.6052,1.6058,1.6052,1.6056,136300000.0
2006-01-11 23:13:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-11 23:14:00,1.606,1.606,1.6054,1.6056,136300000.0
2006-01-11 23:15:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-11 23:16:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-11 23:17:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-01-11 23:18:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2006-01-11 23:19:00,1.6055,1.6058,1.6053,1.6056,136300000.0
2006-01-11 23:20:00,1.6058,1.6062,1.6056,1.6056,136300000.0
2006-01-11 23:22:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2006-01-11 23:23:00,1.6056,1.6063,1.6056,1.6062,136300000.0
2006-01-11 23:24:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-11 23:25:00,1.6058,1.6062,1.6056,1.6062,136300000.0
2006-01-11 23:26:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-01-11 23:27:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2006-01-11 23:28:00,1.6064,1.6071,1.6063,1.6071,136300000.0
2006-01-11 23:29:00,1.6068,1.6074,1.6064,1.6073,136300000.0
2006-01-11 23:30:00,1.6072,1.6072,1.6068,1.6068,136300000.0
2006-01-11 23:31:00,1.6069,1.6072,1.6066,1.6071,136300000.0
2006-01-11 23:32:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2006-01-11 23:33:00,1.6073,1.6073,1.6069,1.6071,136300000.0
2006-01-11 23:34:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-11 23:35:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2006-01-11 23:36:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-01-11 23:37:00,1.6064,1.6066,1.6062,1.6065,136300000.0
2006-01-11 23:38:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2006-01-11 23:39:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-01-11 23:40:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-11 23:41:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-11 23:42:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-11 23:43:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-11 23:45:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-01-11 23:46:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-11 23:47:00,1.6068,1.6068,1.6061,1.6063,136300000.0
2006-01-11 23:48:00,1.6062,1.6066,1.606,1.6061,136300000.0
2006-01-11 23:49:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2006-01-11 23:50:00,1.6062,1.6069,1.6059,1.6064,136300000.0
2006-01-11 23:51:00,1.6063,1.6069,1.6061,1.6065,136300000.0
2006-01-11 23:52:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-01-11 23:53:00,1.6062,1.6064,1.6062,1.6063,136300000.0
2006-01-11 23:54:00,1.6062,1.6068,1.6061,1.6064,136300000.0
2006-01-11 23:55:00,1.6065,1.6068,1.6063,1.6066,136300000.0
2006-01-11 23:56:00,1.6065,1.6066,1.6062,1.6064,136300000.0
2006-01-11 23:57:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-11 23:58:00,1.6068,1.6069,1.6064,1.6064,136300000.0
2006-01-11 23:59:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-12 00:00:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2006-01-12 00:01:00,1.6064,1.6066,1.606,1.6063,136300000.0
2006-01-12 00:02:00,1.6064,1.6068,1.6063,1.6066,136300000.0
2006-01-12 00:03:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-12 00:04:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-12 00:05:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-12 00:06:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-01-12 00:09:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-01-12 00:10:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-01-12 00:11:00,1.6063,1.6066,1.6061,1.6066,136300000.0
2006-01-12 00:12:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-01-12 00:13:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-12 00:14:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-12 00:16:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 00:17:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 00:18:00,1.6065,1.6068,1.6064,1.6064,136300000.0
2006-01-12 00:19:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-12 00:20:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 00:21:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 00:23:00,1.6064,1.6066,1.6061,1.6061,136300000.0
2006-01-12 00:24:00,1.6063,1.6064,1.6061,1.6064,136300000.0
2006-01-12 00:25:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-01-12 00:26:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2006-01-12 00:27:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-12 00:28:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-12 00:29:00,1.6066,1.6066,1.6061,1.6063,136300000.0
2006-01-12 00:30:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-12 00:31:00,1.6065,1.6066,1.6061,1.6063,136300000.0
2006-01-12 00:32:00,1.6064,1.6071,1.6064,1.6069,136300000.0
2006-01-12 00:33:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 00:34:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-01-12 00:35:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2006-01-12 00:36:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-01-12 00:37:00,1.6071,1.6073,1.6065,1.6072,136300000.0
2006-01-12 00:38:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-12 00:39:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2006-01-12 00:40:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2006-01-12 00:41:00,1.6068,1.6073,1.6068,1.6072,136300000.0
2006-01-12 00:42:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2006-01-12 00:43:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2006-01-12 00:44:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-12 00:45:00,1.6069,1.6073,1.6069,1.6073,136300000.0
2006-01-12 00:46:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-01-12 00:47:00,1.6072,1.6073,1.6069,1.6072,136300000.0
2006-01-12 00:48:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-12 00:49:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-12 00:50:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-12 00:51:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-12 00:52:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2006-01-12 00:53:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-12 00:54:00,1.6072,1.6072,1.6065,1.6069,136300000.0
2006-01-12 00:56:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-12 00:57:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-12 00:58:00,1.6072,1.6073,1.6068,1.6073,136300000.0
2006-01-12 00:59:00,1.6072,1.6074,1.6069,1.6069,136300000.0
2006-01-12 01:00:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-12 01:01:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 01:02:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-12 01:03:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-12 01:05:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-01-12 01:06:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-12 01:07:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 01:08:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-12 01:09:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-12 01:10:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2006-01-12 01:11:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-12 01:12:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-12 01:13:00,1.6071,1.6073,1.6068,1.6073,136300000.0
2006-01-12 01:14:00,1.6072,1.6073,1.6069,1.6072,136300000.0
2006-01-12 01:15:00,1.6072,1.6073,1.6069,1.6072,136300000.0
2006-01-12 01:16:00,1.6073,1.6073,1.6066,1.6066,136300000.0
2006-01-12 01:17:00,1.6065,1.6068,1.6061,1.6064,136300000.0
2006-01-12 01:18:00,1.6065,1.6066,1.6061,1.6061,136300000.0
2006-01-12 01:19:00,1.6063,1.6068,1.6061,1.6064,136300000.0
2006-01-12 01:20:00,1.6063,1.6063,1.6056,1.6063,136300000.0
2006-01-12 01:21:00,1.6061,1.6068,1.6061,1.6068,136300000.0
2006-01-12 01:22:00,1.6066,1.6068,1.6063,1.6064,136300000.0
2006-01-12 01:23:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-12 01:24:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-12 01:25:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2006-01-12 01:26:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-01-12 01:27:00,1.6066,1.6068,1.6064,1.6064,136300000.0
2006-01-12 01:28:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-12 01:29:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-01-12 01:30:00,1.6076,1.6084,1.6069,1.6074,136300000.0
2006-01-12 01:31:00,1.6077,1.608,1.6066,1.6072,136300000.0
2006-01-12 01:32:00,1.6068,1.6074,1.6066,1.6073,136300000.0
2006-01-12 01:33:00,1.6074,1.6074,1.6064,1.6065,136300000.0
2006-01-12 01:34:00,1.6061,1.6065,1.606,1.6065,136300000.0
2006-01-12 01:35:00,1.6066,1.6066,1.6061,1.6063,136300000.0
2006-01-12 01:36:00,1.6061,1.6065,1.606,1.606,136300000.0
2006-01-12 01:37:00,1.6058,1.6058,1.6046,1.605,136300000.0
2006-01-12 01:38:00,1.6049,1.6054,1.6046,1.6053,136300000.0
2006-01-12 01:39:00,1.6053,1.6054,1.6048,1.605,136300000.0
2006-01-12 01:40:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-01-12 01:41:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-12 01:42:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-12 01:44:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-12 01:45:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2006-01-12 01:46:00,1.6042,1.6046,1.6042,1.6046,136300000.0
2006-01-12 01:47:00,1.6048,1.6052,1.6048,1.6048,136300000.0
2006-01-12 01:48:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-01-12 01:49:00,1.6052,1.6054,1.6049,1.6054,136300000.0
2006-01-12 01:50:00,1.6052,1.6055,1.605,1.6053,136300000.0
2006-01-12 01:51:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-01-12 01:52:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-01-12 01:53:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-01-12 01:54:00,1.6054,1.6066,1.6054,1.6065,136300000.0
2006-01-12 01:55:00,1.6066,1.6066,1.606,1.6063,136300000.0
2006-01-12 01:56:00,1.6059,1.6061,1.6058,1.606,136300000.0
2006-01-12 01:57:00,1.6065,1.6065,1.606,1.6061,136300000.0
2006-01-12 01:58:00,1.6066,1.6072,1.6064,1.6064,136300000.0
2006-01-12 01:59:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-12 02:00:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2006-01-12 02:01:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-12 02:02:00,1.6071,1.6072,1.6066,1.6069,136300000.0
2006-01-12 02:03:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 02:04:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-12 02:05:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-01-12 02:06:00,1.6066,1.6066,1.6061,1.6065,136300000.0
2006-01-12 02:07:00,1.6064,1.6065,1.606,1.606,136300000.0
2006-01-12 02:08:00,1.6061,1.6066,1.6059,1.6064,136300000.0
2006-01-12 02:09:00,1.6063,1.6068,1.606,1.6066,136300000.0
2006-01-12 02:10:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-12 02:11:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-12 02:12:00,1.6068,1.6068,1.6063,1.6063,136300000.0
2006-01-12 02:13:00,1.6061,1.6065,1.606,1.606,136300000.0
2006-01-12 02:14:00,1.6061,1.6061,1.6056,1.6056,136300000.0
2006-01-12 02:15:00,1.6058,1.606,1.6052,1.6056,136300000.0
2006-01-12 02:16:00,1.6054,1.6055,1.6049,1.6053,136300000.0
2006-01-12 02:17:00,1.6052,1.6054,1.605,1.605,136300000.0
2006-01-12 02:18:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-01-12 02:19:00,1.605,1.6054,1.605,1.6054,136300000.0
2006-01-12 02:20:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-01-12 02:21:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-12 02:22:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2006-01-12 02:23:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-12 02:24:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-12 02:26:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-12 02:27:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2006-01-12 02:28:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-01-12 02:29:00,1.6065,1.6071,1.6065,1.6069,136300000.0
2006-01-12 02:30:00,1.6071,1.6071,1.6066,1.6069,136300000.0
2006-01-12 02:31:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-12 02:32:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-12 02:33:00,1.6068,1.6072,1.6066,1.6072,136300000.0
2006-01-12 02:34:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2006-01-12 02:35:00,1.6074,1.6077,1.6073,1.6074,136300000.0
2006-01-12 02:36:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2006-01-12 02:37:00,1.6077,1.6079,1.6074,1.6078,136300000.0
2006-01-12 02:38:00,1.6077,1.6078,1.6074,1.6074,136300000.0
2006-01-12 02:39:00,1.6072,1.6079,1.6072,1.6078,136300000.0
2006-01-12 02:40:00,1.6077,1.6079,1.6073,1.6074,136300000.0
2006-01-12 02:41:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 02:42:00,1.6076,1.6084,1.6076,1.6084,136300000.0
2006-01-12 02:43:00,1.6083,1.6083,1.6078,1.6078,136300000.0
2006-01-12 02:44:00,1.6079,1.6079,1.6071,1.6072,136300000.0
2006-01-12 02:45:00,1.6077,1.6078,1.6073,1.6073,136300000.0
2006-01-12 02:46:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-01-12 02:47:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-12 02:48:00,1.6076,1.6078,1.6073,1.6076,136300000.0
2006-01-12 02:49:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-01-12 02:50:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2006-01-12 02:51:00,1.6077,1.6079,1.6066,1.6068,136300000.0
2006-01-12 02:52:00,1.6069,1.6074,1.6065,1.6066,136300000.0
2006-01-12 02:53:00,1.6068,1.6069,1.606,1.6066,136300000.0
2006-01-12 02:54:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2006-01-12 02:55:00,1.6068,1.6071,1.6066,1.6069,136300000.0
2006-01-12 02:56:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2006-01-12 02:57:00,1.6065,1.6069,1.6061,1.6065,136300000.0
2006-01-12 02:58:00,1.6064,1.6068,1.606,1.6063,136300000.0
2006-01-12 02:59:00,1.6064,1.6064,1.606,1.6061,136300000.0
2006-01-12 03:00:00,1.6063,1.6066,1.6061,1.6065,136300000.0
2006-01-12 03:01:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-01-12 03:02:00,1.6064,1.6066,1.6061,1.6061,136300000.0
2006-01-12 03:03:00,1.606,1.6066,1.606,1.6066,136300000.0
2006-01-12 03:04:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-12 03:05:00,1.6065,1.6069,1.6064,1.6064,136300000.0
2006-01-12 03:06:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2006-01-12 03:07:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-01-12 03:08:00,1.6066,1.6066,1.6061,1.6063,136300000.0
2006-01-12 03:09:00,1.6056,1.6061,1.6056,1.6061,136300000.0
2006-01-12 03:10:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-01-12 03:11:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2006-01-12 03:12:00,1.6061,1.6069,1.6061,1.6068,136300000.0
2006-01-12 03:13:00,1.6066,1.6068,1.6064,1.6065,136300000.0
2006-01-12 03:14:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2006-01-12 03:16:00,1.6065,1.6069,1.6064,1.6069,136300000.0
2006-01-12 03:17:00,1.6066,1.6069,1.6064,1.6065,136300000.0
2006-01-12 03:18:00,1.6066,1.6068,1.6065,1.6068,136300000.0
2006-01-12 03:19:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-01-12 03:20:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-12 03:21:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-12 03:22:00,1.6068,1.6069,1.6061,1.6064,136300000.0
2006-01-12 03:23:00,1.6065,1.6069,1.6061,1.6066,136300000.0
2006-01-12 03:25:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-12 03:26:00,1.6068,1.6068,1.606,1.6063,136300000.0
2006-01-12 03:27:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-01-12 03:28:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-01-12 03:29:00,1.606,1.6063,1.606,1.606,136300000.0
2006-01-12 03:30:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-12 03:31:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-12 03:32:00,1.6061,1.6063,1.6058,1.606,136300000.0
2006-01-12 03:33:00,1.6063,1.6063,1.6059,1.606,136300000.0
2006-01-12 03:34:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-01-12 03:35:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2006-01-12 03:36:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2006-01-12 03:37:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-12 03:38:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-12 03:39:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 03:40:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-12 03:41:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-12 03:42:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 03:43:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-12 03:47:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-12 03:48:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-12 03:49:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-01-12 03:50:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2006-01-12 03:51:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-12 03:52:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-12 03:53:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2006-01-12 03:54:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-01-12 03:55:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 03:56:00,1.6071,1.6072,1.6068,1.6069,136300000.0
2006-01-12 03:57:00,1.6071,1.6071,1.6068,1.6071,136300000.0
2006-01-12 03:58:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-01-12 03:59:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2006-01-12 04:00:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-12 04:01:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 04:02:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 04:04:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-12 04:05:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 04:06:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-01-12 04:07:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 04:08:00,1.6068,1.6068,1.6063,1.6066,136300000.0
2006-01-12 04:09:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-12 04:10:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-12 04:11:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2006-01-12 04:12:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-12 04:13:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-01-12 04:14:00,1.6064,1.6065,1.606,1.6064,136300000.0
2006-01-12 04:15:00,1.6063,1.6065,1.6061,1.6064,136300000.0
2006-01-12 04:16:00,1.6065,1.6069,1.6064,1.6069,136300000.0
2006-01-12 04:17:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-12 04:19:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-12 04:20:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 04:21:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 04:23:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2006-01-12 04:24:00,1.6073,1.6073,1.6069,1.6071,136300000.0
2006-01-12 04:25:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-12 04:26:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2006-01-12 04:27:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2006-01-12 04:29:00,1.6077,1.6078,1.6077,1.6077,136300000.0
2006-01-12 04:30:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-01-12 04:31:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-01-12 04:32:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-01-12 04:33:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-01-12 04:34:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-12 04:35:00,1.6069,1.6073,1.6068,1.6071,136300000.0
2006-01-12 04:36:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-12 04:37:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-01-12 04:38:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-01-12 04:39:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2006-01-12 04:40:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-12 04:41:00,1.6071,1.6073,1.6069,1.6073,136300000.0
2006-01-12 04:42:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2006-01-12 04:44:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-12 04:45:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-01-12 04:47:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-12 04:48:00,1.6073,1.6074,1.6069,1.6073,136300000.0
2006-01-12 04:49:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-12 04:50:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 04:51:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 04:52:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 04:53:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-01-12 04:54:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-01-12 04:55:00,1.6071,1.6073,1.6071,1.6071,136300000.0
2006-01-12 04:56:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-12 04:57:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-01-12 04:58:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-01-12 04:59:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-12 05:01:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-01-12 05:02:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-12 05:03:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-12 05:04:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-12 05:05:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-12 05:06:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-12 05:07:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 05:08:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 05:09:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 05:10:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-12 05:11:00,1.6071,1.6071,1.6068,1.6069,136300000.0
2006-01-12 05:12:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-12 05:14:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-12 05:15:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-12 05:16:00,1.6072,1.6076,1.6072,1.6072,136300000.0
2006-01-12 05:17:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-12 05:18:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-12 05:19:00,1.6069,1.6073,1.6069,1.6069,136300000.0
2006-01-12 05:20:00,1.6073,1.6074,1.6069,1.6071,136300000.0
2006-01-12 05:21:00,1.6069,1.6074,1.6068,1.6072,136300000.0
2006-01-12 05:22:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2006-01-12 05:23:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-12 05:25:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-12 05:26:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-12 05:27:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-12 05:28:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-01-12 05:29:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-12 05:30:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-12 05:31:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-12 05:32:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 05:33:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 05:35:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-12 05:36:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-12 05:37:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 05:38:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-12 05:39:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-01-12 05:40:00,1.6064,1.6064,1.6061,1.6064,136300000.0
2006-01-12 05:41:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-12 05:42:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-12 05:43:00,1.6066,1.6069,1.6065,1.6069,136300000.0
2006-01-12 05:44:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 05:45:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 05:46:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-12 05:47:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-12 05:48:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-12 05:49:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-01-12 05:50:00,1.6064,1.6065,1.606,1.6065,136300000.0
2006-01-12 05:51:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-12 05:52:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2006-01-12 05:53:00,1.6069,1.6072,1.6066,1.6066,136300000.0
2006-01-12 05:54:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 05:56:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-12 05:57:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2006-01-12 05:58:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-12 05:59:00,1.6069,1.6069,1.6064,1.6064,136300000.0
2006-01-12 06:00:00,1.6065,1.6065,1.6061,1.6063,136300000.0
2006-01-12 06:01:00,1.6061,1.6065,1.6061,1.6064,136300000.0
2006-01-12 06:02:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 06:03:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2006-01-12 06:04:00,1.6064,1.6069,1.6064,1.6066,136300000.0
2006-01-12 06:07:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-12 06:08:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-12 06:09:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-01-12 06:10:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-12 06:11:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2006-01-12 06:12:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-01-12 06:13:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2006-01-12 06:14:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-12 06:15:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-12 06:16:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-01-12 06:17:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-12 06:18:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 06:19:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2006-01-12 06:20:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-12 06:21:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-12 06:22:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-12 06:23:00,1.6068,1.6072,1.6066,1.6071,136300000.0
2006-01-12 06:24:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-12 06:26:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-12 06:27:00,1.6069,1.6073,1.6069,1.6072,136300000.0
2006-01-12 06:28:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-12 06:29:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-01-12 06:30:00,1.6071,1.6073,1.6071,1.6071,136300000.0
2006-01-12 06:31:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2006-01-12 06:32:00,1.6071,1.6073,1.6071,1.6071,136300000.0
2006-01-12 06:33:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-01-12 06:34:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-12 06:35:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2006-01-12 06:36:00,1.6072,1.6072,1.6069,1.6072,136300000.0
2006-01-12 06:37:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-01-12 06:38:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 06:39:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-01-12 06:40:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-01-12 06:41:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-12 06:43:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-12 06:44:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-12 06:45:00,1.6072,1.6073,1.6068,1.6072,136300000.0
2006-01-12 06:46:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-01-12 06:47:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-12 06:48:00,1.6072,1.6074,1.6071,1.6073,136300000.0
2006-01-12 06:49:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2006-01-12 06:50:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-01-12 06:51:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2006-01-12 06:52:00,1.6071,1.6074,1.6069,1.6074,136300000.0
2006-01-12 06:53:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-01-12 06:54:00,1.6073,1.6078,1.6072,1.6074,136300000.0
2006-01-12 06:55:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2006-01-12 06:56:00,1.6077,1.608,1.6074,1.6077,136300000.0
2006-01-12 06:57:00,1.6076,1.608,1.6076,1.6077,136300000.0
2006-01-12 06:58:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2006-01-12 06:59:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2006-01-12 07:00:00,1.6074,1.6077,1.6073,1.6074,136300000.0
2006-01-12 07:01:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-12 07:02:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2006-01-12 07:03:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-01-12 07:04:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 07:05:00,1.6076,1.608,1.6076,1.6076,136300000.0
2006-01-12 07:06:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2006-01-12 07:07:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 07:08:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-12 07:09:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-12 07:10:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-12 07:11:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-12 07:13:00,1.6071,1.6074,1.6069,1.6072,136300000.0
2006-01-12 07:14:00,1.6073,1.6074,1.6069,1.6073,136300000.0
2006-01-12 07:15:00,1.6074,1.6074,1.6068,1.6073,136300000.0
2006-01-12 07:16:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2006-01-12 07:17:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-12 07:18:00,1.6076,1.6076,1.6072,1.6074,136300000.0
2006-01-12 07:19:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2006-01-12 07:20:00,1.6074,1.6074,1.6068,1.6068,136300000.0
2006-01-12 07:21:00,1.6066,1.6074,1.6066,1.6069,136300000.0
2006-01-12 07:22:00,1.6071,1.6074,1.6071,1.6071,136300000.0
2006-01-12 07:23:00,1.6069,1.6072,1.6068,1.6071,136300000.0
2006-01-12 07:24:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-01-12 07:25:00,1.6071,1.6072,1.6066,1.6066,136300000.0
2006-01-12 07:26:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-12 07:27:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-12 07:29:00,1.6071,1.6071,1.6068,1.6069,136300000.0
2006-01-12 07:30:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-12 07:31:00,1.6068,1.6071,1.6066,1.6069,136300000.0
2006-01-12 07:32:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 07:33:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-12 07:34:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-12 07:35:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-12 07:36:00,1.6068,1.6069,1.6064,1.6065,136300000.0
2006-01-12 07:37:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2006-01-12 07:38:00,1.6061,1.6069,1.606,1.6069,136300000.0
2006-01-12 07:39:00,1.6061,1.6072,1.6061,1.6069,136300000.0
2006-01-12 07:40:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2006-01-12 07:41:00,1.6065,1.6072,1.6064,1.6072,136300000.0
2006-01-12 07:42:00,1.6064,1.6069,1.6063,1.6068,136300000.0
2006-01-12 07:43:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2006-01-12 07:44:00,1.6068,1.6069,1.6064,1.6064,136300000.0
2006-01-12 07:45:00,1.6065,1.6071,1.6064,1.6071,136300000.0
2006-01-12 07:46:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-12 07:47:00,1.6068,1.6069,1.6065,1.6069,136300000.0
2006-01-12 07:48:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-01-12 07:49:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-01-12 07:50:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-12 07:51:00,1.6069,1.6071,1.6066,1.6071,136300000.0
2006-01-12 07:52:00,1.6069,1.6074,1.6069,1.6072,136300000.0
2006-01-12 07:53:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-01-12 07:54:00,1.6073,1.6074,1.6069,1.6071,136300000.0
2006-01-12 07:55:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2006-01-12 07:56:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-12 07:57:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-01-12 07:58:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2006-01-12 07:59:00,1.6072,1.6073,1.6072,1.6072,136300000.0
2006-01-12 08:00:00,1.6071,1.6074,1.6069,1.6074,136300000.0
2006-01-12 08:01:00,1.6073,1.6077,1.6072,1.6073,136300000.0
2006-01-12 08:02:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2006-01-12 08:03:00,1.6074,1.6077,1.6071,1.6074,136300000.0
2006-01-12 08:04:00,1.6076,1.6076,1.6069,1.6073,136300000.0
2006-01-12 08:05:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-12 08:06:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-12 08:07:00,1.6076,1.6079,1.6076,1.6077,136300000.0
2006-01-12 08:08:00,1.6069,1.6076,1.6066,1.6074,136300000.0
2006-01-12 08:09:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 08:10:00,1.6073,1.6074,1.6069,1.6074,136300000.0
2006-01-12 08:11:00,1.6072,1.6074,1.6066,1.6074,136300000.0
2006-01-12 08:12:00,1.6076,1.6076,1.6069,1.6073,136300000.0
2006-01-12 08:13:00,1.6074,1.6077,1.6073,1.6074,136300000.0
2006-01-12 08:14:00,1.6073,1.6083,1.6072,1.6077,136300000.0
2006-01-12 08:15:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-01-12 08:16:00,1.6077,1.6078,1.6074,1.6076,136300000.0
2006-01-12 08:17:00,1.6077,1.6079,1.6074,1.6077,136300000.0
2006-01-12 08:18:00,1.6076,1.6083,1.6074,1.6078,136300000.0
2006-01-12 08:19:00,1.6077,1.6079,1.6077,1.6078,136300000.0
2006-01-12 08:20:00,1.6077,1.6078,1.6073,1.6074,136300000.0
2006-01-12 08:21:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-12 08:22:00,1.6076,1.6076,1.6068,1.6069,136300000.0
2006-01-12 08:23:00,1.6071,1.6077,1.6071,1.6077,136300000.0
2006-01-12 08:24:00,1.6078,1.6078,1.6072,1.6073,136300000.0
2006-01-12 08:25:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-12 08:26:00,1.6077,1.6078,1.6073,1.6073,136300000.0
2006-01-12 08:27:00,1.6074,1.6076,1.6073,1.6076,136300000.0
2006-01-12 08:28:00,1.6074,1.6077,1.6073,1.6074,136300000.0
2006-01-12 08:29:00,1.6077,1.6078,1.6074,1.6074,136300000.0
2006-01-12 08:30:00,1.6076,1.6078,1.6071,1.6078,136300000.0
2006-01-12 08:31:00,1.6077,1.6078,1.6074,1.6076,136300000.0
2006-01-12 08:32:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2006-01-12 08:33:00,1.6076,1.6078,1.6069,1.6074,136300000.0
2006-01-12 08:34:00,1.6069,1.6076,1.6069,1.6074,136300000.0
2006-01-12 08:35:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-01-12 08:36:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-01-12 08:37:00,1.6076,1.6076,1.6071,1.6071,136300000.0
2006-01-12 08:38:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-12 08:39:00,1.6073,1.608,1.6072,1.6079,136300000.0
2006-01-12 08:40:00,1.608,1.6081,1.6078,1.608,136300000.0
2006-01-12 08:41:00,1.6079,1.608,1.6077,1.6077,136300000.0
2006-01-12 08:42:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2006-01-12 08:43:00,1.6074,1.608,1.6073,1.608,136300000.0
2006-01-12 08:44:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-01-12 08:45:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-01-12 08:46:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-01-12 08:47:00,1.6079,1.6081,1.6079,1.608,136300000.0
2006-01-12 08:48:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-12 08:49:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-12 08:50:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-12 08:51:00,1.6083,1.6084,1.608,1.6084,136300000.0
2006-01-12 08:52:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-01-12 08:53:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-01-12 08:54:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-01-12 08:55:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-12 08:56:00,1.6079,1.6089,1.6079,1.6087,136300000.0
2006-01-12 08:57:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2006-01-12 08:58:00,1.6081,1.6089,1.608,1.6089,136300000.0
2006-01-12 08:59:00,1.6087,1.6088,1.6084,1.6084,136300000.0
2006-01-12 09:00:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-12 09:01:00,1.6083,1.6083,1.608,1.6083,136300000.0
2006-01-12 09:02:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2006-01-12 09:03:00,1.608,1.6084,1.608,1.6084,136300000.0
2006-01-12 09:04:00,1.6086,1.6089,1.6084,1.6086,136300000.0
2006-01-12 09:05:00,1.6088,1.6088,1.6083,1.6083,136300000.0
2006-01-12 09:06:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-12 09:07:00,1.6081,1.6087,1.6081,1.6086,136300000.0
2006-01-12 09:08:00,1.6084,1.6084,1.6078,1.6079,136300000.0
2006-01-12 09:09:00,1.608,1.6081,1.6079,1.608,136300000.0
2006-01-12 09:10:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-01-12 09:11:00,1.6079,1.6079,1.6076,1.6078,136300000.0
2006-01-12 09:12:00,1.6079,1.6079,1.6076,1.6078,136300000.0
2006-01-12 09:13:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-12 09:14:00,1.6081,1.6087,1.608,1.6086,136300000.0
2006-01-12 09:15:00,1.6084,1.6088,1.6084,1.6087,136300000.0
2006-01-12 09:16:00,1.6084,1.6087,1.6081,1.6083,136300000.0
2006-01-12 09:17:00,1.6081,1.6083,1.6079,1.608,136300000.0
2006-01-12 09:18:00,1.6083,1.6083,1.6079,1.608,136300000.0
2006-01-12 09:19:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-01-12 09:20:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2006-01-12 09:21:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-01-12 09:22:00,1.6077,1.608,1.6077,1.608,136300000.0
2006-01-12 09:23:00,1.6081,1.6083,1.6078,1.6078,136300000.0
2006-01-12 09:24:00,1.6079,1.6079,1.6074,1.6074,136300000.0
2006-01-12 09:25:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2006-01-12 09:26:00,1.6078,1.608,1.6076,1.6079,136300000.0
2006-01-12 09:27:00,1.608,1.608,1.6078,1.6078,136300000.0
2006-01-12 09:28:00,1.6077,1.6079,1.6077,1.6078,136300000.0
2006-01-12 09:29:00,1.6077,1.608,1.6077,1.6078,136300000.0
2006-01-12 09:30:00,1.6079,1.608,1.6072,1.6072,136300000.0
2006-01-12 09:31:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2006-01-12 09:32:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-12 09:33:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-12 09:34:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-01-12 09:35:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-12 09:36:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-12 09:37:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-12 09:38:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 09:39:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 09:40:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-12 09:41:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2006-01-12 09:42:00,1.6064,1.6066,1.6061,1.6065,136300000.0
2006-01-12 09:43:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-01-12 09:44:00,1.6065,1.6068,1.6064,1.6066,136300000.0
2006-01-12 09:45:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-12 09:46:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-12 09:47:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-12 09:48:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-12 09:49:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-12 09:52:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-12 09:53:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-12 09:54:00,1.6071,1.6071,1.6068,1.6069,136300000.0
2006-01-12 09:55:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 09:56:00,1.6068,1.6071,1.6066,1.6071,136300000.0
2006-01-12 09:57:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-12 09:58:00,1.6071,1.6074,1.6069,1.6074,136300000.0
2006-01-12 09:59:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2006-01-12 10:00:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-12 10:01:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-01-12 10:02:00,1.6073,1.6076,1.6072,1.6073,136300000.0
2006-01-12 10:03:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-01-12 10:04:00,1.6073,1.6074,1.6069,1.6074,136300000.0
2006-01-12 10:05:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-12 10:06:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-01-12 10:07:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-12 10:08:00,1.6072,1.6078,1.6072,1.6077,136300000.0
2006-01-12 10:09:00,1.6078,1.6084,1.6077,1.6083,136300000.0
2006-01-12 10:10:00,1.6081,1.6084,1.6077,1.608,136300000.0
2006-01-12 10:11:00,1.6079,1.6086,1.6077,1.608,136300000.0
2006-01-12 10:12:00,1.6079,1.6084,1.6079,1.6084,136300000.0
2006-01-12 10:13:00,1.6083,1.6087,1.6077,1.6079,136300000.0
2006-01-12 10:14:00,1.6077,1.6077,1.6073,1.6074,136300000.0
2006-01-12 10:15:00,1.6073,1.6076,1.6072,1.6076,136300000.0
2006-01-12 10:16:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2006-01-12 10:17:00,1.6074,1.6074,1.6069,1.6071,136300000.0
2006-01-12 10:18:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-01-12 10:19:00,1.6071,1.6072,1.6068,1.6072,136300000.0
2006-01-12 10:20:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2006-01-12 10:21:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 10:22:00,1.6071,1.6073,1.6066,1.6073,136300000.0
2006-01-12 10:23:00,1.6073,1.6074,1.6068,1.6074,136300000.0
2006-01-12 10:24:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-01-12 10:25:00,1.6074,1.6076,1.6068,1.6072,136300000.0
2006-01-12 10:26:00,1.6071,1.6074,1.6069,1.6072,136300000.0
2006-01-12 10:27:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-01-12 10:28:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-01-12 10:29:00,1.6074,1.6077,1.6073,1.6076,136300000.0
2006-01-12 10:30:00,1.6078,1.608,1.6076,1.6079,136300000.0
2006-01-12 10:31:00,1.608,1.6083,1.6078,1.608,136300000.0
2006-01-12 10:32:00,1.6081,1.6081,1.6076,1.6079,136300000.0
2006-01-12 10:33:00,1.6077,1.6083,1.6074,1.6083,136300000.0
2006-01-12 10:34:00,1.608,1.6084,1.608,1.6083,136300000.0
2006-01-12 10:35:00,1.6081,1.6087,1.608,1.6083,136300000.0
2006-01-12 10:36:00,1.6086,1.6092,1.6086,1.6089,136300000.0
2006-01-12 10:37:00,1.6092,1.6092,1.6088,1.6088,136300000.0
2006-01-12 10:38:00,1.6086,1.6089,1.6083,1.6084,136300000.0
2006-01-12 10:39:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-01-12 10:40:00,1.6083,1.6088,1.6083,1.6083,136300000.0
2006-01-12 10:41:00,1.6084,1.6086,1.608,1.608,136300000.0
2006-01-12 10:42:00,1.6079,1.6081,1.6079,1.608,136300000.0
2006-01-12 10:43:00,1.6079,1.6081,1.6079,1.608,136300000.0
2006-01-12 10:44:00,1.6081,1.6081,1.608,1.6081,136300000.0
2006-01-12 10:45:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-12 10:46:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-01-12 10:47:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-01-12 10:48:00,1.6079,1.6079,1.6076,1.6077,136300000.0
2006-01-12 10:49:00,1.6076,1.6079,1.6074,1.6077,136300000.0
2006-01-12 10:50:00,1.6076,1.608,1.6076,1.608,136300000.0
2006-01-12 10:51:00,1.6079,1.608,1.6077,1.608,136300000.0
2006-01-12 10:52:00,1.6083,1.6083,1.608,1.608,136300000.0
2006-01-12 10:53:00,1.6081,1.6088,1.608,1.6088,136300000.0
2006-01-12 10:54:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2006-01-12 10:55:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2006-01-12 10:56:00,1.6083,1.6089,1.6083,1.6088,136300000.0
2006-01-12 10:57:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-01-12 10:58:00,1.6091,1.6091,1.6087,1.6089,136300000.0
2006-01-12 10:59:00,1.6088,1.6092,1.6087,1.6087,136300000.0
2006-01-12 11:00:00,1.6088,1.6088,1.6081,1.6087,136300000.0
2006-01-12 11:01:00,1.6088,1.6089,1.6084,1.6086,136300000.0
2006-01-12 11:02:00,1.6084,1.6088,1.6081,1.6084,136300000.0
2006-01-12 11:03:00,1.6083,1.6088,1.6083,1.6088,136300000.0
2006-01-12 11:04:00,1.6089,1.6089,1.6081,1.6081,136300000.0
2006-01-12 11:05:00,1.608,1.6088,1.6079,1.6088,136300000.0
2006-01-12 11:06:00,1.6087,1.6091,1.6084,1.6084,136300000.0
2006-01-12 11:07:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2006-01-12 11:08:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2006-01-12 11:09:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2006-01-12 11:10:00,1.6088,1.6089,1.6084,1.6088,136300000.0
2006-01-12 11:11:00,1.6089,1.6089,1.6086,1.6089,136300000.0
2006-01-12 11:12:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2006-01-12 11:13:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2006-01-12 11:14:00,1.6081,1.6087,1.608,1.6087,136300000.0
2006-01-12 11:15:00,1.6088,1.6091,1.608,1.6086,136300000.0
2006-01-12 11:16:00,1.6084,1.6084,1.6079,1.608,136300000.0
2006-01-12 11:17:00,1.6081,1.6086,1.608,1.6081,136300000.0
2006-01-12 11:18:00,1.608,1.6081,1.6079,1.608,136300000.0
2006-01-12 11:19:00,1.6081,1.6087,1.6081,1.6084,136300000.0
2006-01-12 11:20:00,1.6086,1.6094,1.6086,1.6092,136300000.0
2006-01-12 11:21:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2006-01-12 11:22:00,1.6094,1.6099,1.6093,1.6099,136300000.0
2006-01-12 11:23:00,1.6098,1.6104,1.6096,1.6104,136300000.0
2006-01-12 11:24:00,1.6101,1.6109,1.6101,1.6107,136300000.0
2006-01-12 11:25:00,1.6106,1.611,1.6103,1.6103,136300000.0
2006-01-12 11:26:00,1.6101,1.6112,1.6101,1.6109,136300000.0
2006-01-12 11:27:00,1.6113,1.6113,1.6109,1.6112,136300000.0
2006-01-12 11:28:00,1.6113,1.6113,1.6107,1.6109,136300000.0
2006-01-12 11:29:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2006-01-12 11:30:00,1.611,1.6121,1.611,1.611,136300000.0
2006-01-12 11:31:00,1.6112,1.6115,1.6112,1.6114,136300000.0
2006-01-12 11:32:00,1.6115,1.6117,1.611,1.6113,136300000.0
2006-01-12 11:33:00,1.611,1.6114,1.611,1.611,136300000.0
2006-01-12 11:34:00,1.6113,1.6113,1.6104,1.611,136300000.0
2006-01-12 11:35:00,1.6109,1.6112,1.6107,1.6107,136300000.0
2006-01-12 11:36:00,1.6109,1.6119,1.6109,1.6117,136300000.0
2006-01-12 11:37:00,1.6115,1.6119,1.6114,1.6114,136300000.0
2006-01-12 11:38:00,1.6112,1.6116,1.6109,1.611,136300000.0
2006-01-12 11:39:00,1.6109,1.6115,1.6109,1.6114,136300000.0
2006-01-12 11:40:00,1.6115,1.6115,1.6109,1.6109,136300000.0
2006-01-12 11:41:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-12 11:42:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-12 11:43:00,1.6106,1.6109,1.6104,1.6109,136300000.0
2006-01-12 11:44:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2006-01-12 11:45:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-12 11:46:00,1.6106,1.6106,1.6103,1.6106,136300000.0
2006-01-12 11:47:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2006-01-12 11:48:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-12 11:49:00,1.6095,1.6098,1.6095,1.6096,136300000.0
2006-01-12 11:50:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2006-01-12 11:51:00,1.6095,1.6098,1.6093,1.6098,136300000.0
2006-01-12 11:52:00,1.6098,1.6099,1.6093,1.6096,136300000.0
2006-01-12 11:53:00,1.6095,1.6096,1.6091,1.6092,136300000.0
2006-01-12 11:54:00,1.6091,1.6096,1.6091,1.6091,136300000.0
2006-01-12 11:55:00,1.6093,1.6094,1.6087,1.6093,136300000.0
2006-01-12 11:56:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2006-01-12 11:57:00,1.6092,1.6093,1.6087,1.6089,136300000.0
2006-01-12 11:58:00,1.6091,1.6092,1.6086,1.6089,136300000.0
2006-01-12 11:59:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2006-01-12 12:00:00,1.6087,1.6091,1.6086,1.6089,136300000.0
2006-01-12 12:01:00,1.6088,1.6093,1.6087,1.6087,136300000.0
2006-01-12 12:02:00,1.6089,1.6095,1.6088,1.6092,136300000.0
2006-01-12 12:03:00,1.6091,1.6096,1.6089,1.6093,136300000.0
2006-01-12 12:04:00,1.6092,1.6094,1.6086,1.6086,136300000.0
2006-01-12 12:05:00,1.6087,1.6087,1.6078,1.6083,136300000.0
2006-01-12 12:06:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-01-12 12:07:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-01-12 12:08:00,1.6081,1.6081,1.608,1.6081,136300000.0
2006-01-12 12:09:00,1.6083,1.6083,1.6077,1.6079,136300000.0
2006-01-12 12:10:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-01-12 12:11:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2006-01-12 12:12:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2006-01-12 12:13:00,1.6078,1.608,1.6074,1.6078,136300000.0
2006-01-12 12:14:00,1.6076,1.608,1.6074,1.608,136300000.0
2006-01-12 12:15:00,1.608,1.608,1.6074,1.6078,136300000.0
2006-01-12 12:16:00,1.6077,1.608,1.6076,1.6078,136300000.0
2006-01-12 12:17:00,1.608,1.608,1.6074,1.6076,136300000.0
2006-01-12 12:18:00,1.6077,1.6079,1.6074,1.6078,136300000.0
2006-01-12 12:19:00,1.6077,1.608,1.6077,1.608,136300000.0
2006-01-12 12:20:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-01-12 12:21:00,1.6079,1.608,1.6074,1.608,136300000.0
2006-01-12 12:25:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2006-01-12 12:26:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2006-01-12 12:27:00,1.6077,1.608,1.6077,1.6079,136300000.0
2006-01-12 12:28:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-01-12 12:29:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-01-12 12:30:00,1.6084,1.6084,1.608,1.6081,136300000.0
2006-01-12 12:31:00,1.608,1.6084,1.608,1.6084,136300000.0
2006-01-12 12:32:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-01-12 12:33:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2006-01-12 12:34:00,1.6086,1.6086,1.6081,1.6081,136300000.0
2006-01-12 12:35:00,1.6084,1.6087,1.6083,1.6087,136300000.0
2006-01-12 12:36:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-01-12 12:37:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-01-12 12:38:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-01-12 12:39:00,1.6087,1.6088,1.6083,1.6083,136300000.0
2006-01-12 12:40:00,1.6084,1.6087,1.6081,1.6084,136300000.0
2006-01-12 12:41:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-12 12:42:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2006-01-12 12:43:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-12 12:44:00,1.6081,1.6081,1.608,1.6081,136300000.0
2006-01-12 12:45:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-12 12:46:00,1.6079,1.6081,1.6076,1.608,136300000.0
2006-01-12 12:47:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2006-01-12 12:48:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-01-12 12:49:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2006-01-12 12:51:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-12 12:52:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-12 12:53:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-12 12:54:00,1.6066,1.6071,1.6066,1.6071,136300000.0
2006-01-12 12:55:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2006-01-12 12:56:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 12:57:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-12 12:58:00,1.6076,1.6076,1.6072,1.6073,136300000.0
2006-01-12 12:59:00,1.6072,1.6077,1.6072,1.6074,136300000.0
2006-01-12 13:00:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2006-01-12 13:01:00,1.6074,1.608,1.6074,1.6077,136300000.0
2006-01-12 13:02:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2006-01-12 13:03:00,1.6078,1.6084,1.6078,1.6083,136300000.0
2006-01-12 13:04:00,1.6084,1.6086,1.6081,1.6083,136300000.0
2006-01-12 13:05:00,1.6084,1.6084,1.608,1.608,136300000.0
2006-01-12 13:06:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2006-01-12 13:07:00,1.6084,1.6089,1.6084,1.6086,136300000.0
2006-01-12 13:08:00,1.6088,1.6089,1.608,1.6083,136300000.0
2006-01-12 13:09:00,1.608,1.6084,1.6074,1.6081,136300000.0
2006-01-12 13:10:00,1.608,1.6084,1.6079,1.6084,136300000.0
2006-01-12 13:11:00,1.6083,1.6084,1.6077,1.6077,136300000.0
2006-01-12 13:12:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-12 13:13:00,1.6079,1.608,1.6076,1.6079,136300000.0
2006-01-12 13:14:00,1.608,1.6084,1.608,1.6083,136300000.0
2006-01-12 13:15:00,1.6084,1.6084,1.6078,1.6081,136300000.0
2006-01-12 13:16:00,1.608,1.6081,1.6078,1.608,136300000.0
2006-01-12 13:17:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-01-12 13:18:00,1.6079,1.6087,1.6079,1.6087,136300000.0
2006-01-12 13:19:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-01-12 13:20:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2006-01-12 13:24:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-12 13:25:00,1.6086,1.6091,1.6081,1.6081,136300000.0
2006-01-12 13:26:00,1.6083,1.6084,1.608,1.6084,136300000.0
2006-01-12 13:27:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-12 13:28:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-12 13:29:00,1.6084,1.6084,1.6079,1.608,136300000.0
2006-01-12 13:30:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2006-01-12 13:31:00,1.608,1.608,1.6077,1.608,136300000.0
2006-01-12 13:32:00,1.6081,1.6081,1.6078,1.608,136300000.0
2006-01-12 13:33:00,1.6079,1.6083,1.6079,1.6081,136300000.0
2006-01-12 13:34:00,1.608,1.6084,1.6078,1.6081,136300000.0
2006-01-12 13:35:00,1.6083,1.6084,1.6079,1.608,136300000.0
2006-01-12 13:36:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-01-12 13:37:00,1.6078,1.6081,1.6077,1.6077,136300000.0
2006-01-12 13:38:00,1.6076,1.6084,1.6076,1.6083,136300000.0
2006-01-12 13:39:00,1.6081,1.6084,1.608,1.608,136300000.0
2006-01-12 13:40:00,1.6081,1.6084,1.6078,1.6084,136300000.0
2006-01-12 13:41:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2006-01-12 13:42:00,1.6081,1.6081,1.608,1.6081,136300000.0
2006-01-12 13:43:00,1.608,1.6084,1.608,1.608,136300000.0
2006-01-12 13:44:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-01-12 13:45:00,1.6079,1.6079,1.6073,1.6073,136300000.0
2006-01-12 13:46:00,1.6069,1.608,1.6069,1.6074,136300000.0
2006-01-12 13:47:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-01-12 13:48:00,1.6076,1.6084,1.6076,1.6081,136300000.0
2006-01-12 13:49:00,1.608,1.608,1.6078,1.6079,136300000.0
2006-01-12 13:50:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2006-01-12 13:51:00,1.6073,1.6076,1.6073,1.6073,136300000.0
2006-01-12 13:52:00,1.6074,1.6074,1.6069,1.6069,136300000.0
2006-01-12 13:53:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-01-12 13:54:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-12 13:55:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-12 13:56:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2006-01-12 13:57:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-12 13:58:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-01-12 13:59:00,1.6071,1.6073,1.6071,1.6071,136300000.0
2006-01-12 14:00:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-12 14:01:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-12 14:02:00,1.6072,1.6072,1.6068,1.6068,136300000.0
2006-01-12 14:03:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-12 14:08:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-12 14:09:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-12 14:10:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2006-01-12 14:11:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2006-01-12 14:12:00,1.6068,1.6072,1.6065,1.6065,136300000.0
2006-01-12 14:13:00,1.6066,1.6068,1.6064,1.6066,136300000.0
2006-01-12 14:14:00,1.6065,1.6066,1.6052,1.6052,136300000.0
2006-01-12 14:15:00,1.6053,1.6056,1.6043,1.6054,136300000.0
2006-01-12 14:16:00,1.605,1.606,1.6048,1.606,136300000.0
2006-01-12 14:17:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-12 14:18:00,1.606,1.606,1.6055,1.6056,136300000.0
2006-01-12 14:19:00,1.6059,1.6064,1.6058,1.6061,136300000.0
2006-01-12 14:20:00,1.6063,1.6068,1.6061,1.6064,136300000.0
2006-01-12 14:21:00,1.6063,1.6066,1.6063,1.6063,136300000.0
2006-01-12 14:22:00,1.6063,1.6064,1.606,1.6064,136300000.0
2006-01-12 14:23:00,1.6065,1.6068,1.6063,1.6063,136300000.0
2006-01-12 14:24:00,1.6065,1.6065,1.6061,1.6064,136300000.0
2006-01-12 14:25:00,1.606,1.6063,1.6056,1.6059,136300000.0
2006-01-12 14:26:00,1.606,1.6063,1.6059,1.6063,136300000.0
2006-01-12 14:27:00,1.6064,1.6065,1.6059,1.606,136300000.0
2006-01-12 14:28:00,1.6059,1.6059,1.6053,1.6058,136300000.0
2006-01-12 14:29:00,1.6059,1.6066,1.6055,1.6064,136300000.0
2006-01-12 14:30:00,1.6061,1.6061,1.6044,1.6049,136300000.0
2006-01-12 14:31:00,1.6053,1.6055,1.6039,1.6042,136300000.0
2006-01-12 14:32:00,1.6043,1.6044,1.6035,1.6039,136300000.0
2006-01-12 14:33:00,1.604,1.6044,1.6035,1.604,136300000.0
2006-01-12 14:34:00,1.6043,1.6046,1.6035,1.6044,136300000.0
2006-01-12 14:35:00,1.6046,1.605,1.6043,1.6044,136300000.0
2006-01-12 14:36:00,1.6046,1.6052,1.6044,1.6049,136300000.0
2006-01-12 14:37:00,1.6048,1.6054,1.6046,1.6048,136300000.0
2006-01-12 14:38:00,1.6049,1.6052,1.6046,1.6049,136300000.0
2006-01-12 14:39:00,1.605,1.605,1.6043,1.6046,136300000.0
2006-01-12 14:40:00,1.6044,1.6056,1.6044,1.6054,136300000.0
2006-01-12 14:41:00,1.6055,1.6059,1.6052,1.6056,136300000.0
2006-01-12 14:42:00,1.6054,1.6058,1.6048,1.6055,136300000.0
2006-01-12 14:43:00,1.6054,1.606,1.6048,1.6048,136300000.0
2006-01-12 14:44:00,1.6049,1.6049,1.604,1.6046,136300000.0
2006-01-12 14:45:00,1.6044,1.6046,1.604,1.6044,136300000.0
2006-01-12 14:46:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2006-01-12 14:47:00,1.6043,1.6043,1.6039,1.604,136300000.0
2006-01-12 14:48:00,1.6042,1.6046,1.604,1.6042,136300000.0
2006-01-12 14:49:00,1.604,1.6043,1.6035,1.604,136300000.0
2006-01-12 14:50:00,1.6039,1.6043,1.6039,1.604,136300000.0
2006-01-12 14:51:00,1.604,1.604,1.6035,1.6036,136300000.0
2006-01-12 14:52:00,1.6035,1.6043,1.6035,1.6038,136300000.0
2006-01-12 14:53:00,1.6037,1.6042,1.6032,1.6042,136300000.0
2006-01-12 14:54:00,1.6043,1.6043,1.6036,1.6036,136300000.0
2006-01-12 14:55:00,1.6035,1.6037,1.6019,1.6021,136300000.0
2006-01-12 14:56:00,1.6024,1.6026,1.6017,1.6026,136300000.0
2006-01-12 14:57:00,1.6029,1.6032,1.6024,1.6031,136300000.0
2006-01-12 14:58:00,1.603,1.6038,1.6028,1.6034,136300000.0
2006-01-12 14:59:00,1.6035,1.604,1.6031,1.6037,136300000.0
2006-01-12 15:00:00,1.6043,1.6044,1.6029,1.6032,136300000.0
2006-01-12 15:01:00,1.603,1.6034,1.6021,1.6023,136300000.0
2006-01-12 15:02:00,1.6026,1.6029,1.6019,1.602,136300000.0
2006-01-12 15:03:00,1.6019,1.6026,1.6019,1.6024,136300000.0
2006-01-12 15:04:00,1.6023,1.6026,1.602,1.6024,136300000.0
2006-01-12 15:05:00,1.6026,1.6026,1.6016,1.6016,136300000.0
2006-01-12 15:06:00,1.6015,1.6026,1.6015,1.6019,136300000.0
2006-01-12 15:07:00,1.6016,1.6026,1.6016,1.6026,136300000.0
2006-01-12 15:08:00,1.6028,1.603,1.6023,1.6026,136300000.0
2006-01-12 15:09:00,1.6024,1.603,1.6021,1.6028,136300000.0
2006-01-12 15:10:00,1.6029,1.6031,1.6026,1.6031,136300000.0
2006-01-12 15:11:00,1.603,1.6031,1.6026,1.6026,136300000.0
2006-01-12 15:12:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2006-01-12 15:13:00,1.6029,1.6032,1.6028,1.603,136300000.0
2006-01-12 15:14:00,1.6032,1.6032,1.6026,1.6026,136300000.0
2006-01-12 15:15:00,1.6028,1.6029,1.6023,1.6026,136300000.0
2006-01-12 15:16:00,1.603,1.6032,1.6026,1.603,136300000.0
2006-01-12 15:17:00,1.6031,1.6031,1.6023,1.6029,136300000.0
2006-01-12 15:18:00,1.6028,1.6032,1.6026,1.6031,136300000.0
2006-01-12 15:19:00,1.6032,1.6032,1.6024,1.6024,136300000.0
2006-01-12 15:20:00,1.6026,1.6032,1.6019,1.603,136300000.0
2006-01-12 15:21:00,1.6029,1.6032,1.6024,1.6024,136300000.0
2006-01-12 15:22:00,1.6023,1.6026,1.6019,1.6024,136300000.0
2006-01-12 15:23:00,1.6026,1.6026,1.6017,1.602,136300000.0
2006-01-12 15:24:00,1.6019,1.6026,1.6019,1.6024,136300000.0
2006-01-12 15:25:00,1.6023,1.6026,1.6021,1.6024,136300000.0
2006-01-12 15:26:00,1.6023,1.6023,1.6016,1.6017,136300000.0
2006-01-12 15:27:00,1.6019,1.6019,1.6005,1.6005,136300000.0
2006-01-12 15:28:00,1.6004,1.6006,1.599,1.5995,136300000.0
2006-01-12 15:29:00,1.5994,1.5996,1.5984,1.5985,136300000.0
2006-01-12 15:30:00,1.5987,1.5995,1.5987,1.5992,136300000.0
2006-01-12 15:31:00,1.5994,1.5997,1.5992,1.5996,136300000.0
2006-01-12 15:32:00,1.5997,1.5997,1.5992,1.5993,136300000.0
2006-01-12 15:33:00,1.5994,1.6,1.599,1.5997,136300000.0
2006-01-12 15:34:00,1.6002,1.6006,1.5999,1.5999,136300000.0
2006-01-12 15:35:00,1.5997,1.6004,1.5997,1.6004,136300000.0
2006-01-12 15:36:00,1.6002,1.6004,1.5999,1.6,136300000.0
2006-01-12 15:37:00,1.6002,1.6002,1.5994,1.6002,136300000.0
2006-01-12 15:38:00,1.5999,1.6005,1.5997,1.6005,136300000.0
2006-01-12 15:39:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2006-01-12 15:40:00,1.6009,1.6009,1.6,1.6006,136300000.0
2006-01-12 15:41:00,1.6008,1.6011,1.6006,1.6006,136300000.0
2006-01-12 15:42:00,1.6008,1.6011,1.6005,1.6011,136300000.0
2006-01-12 15:43:00,1.6009,1.6009,1.6005,1.6006,136300000.0
2006-01-12 15:44:00,1.6005,1.6006,1.6002,1.6005,136300000.0
2006-01-12 15:45:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2006-01-12 15:46:00,1.6002,1.6006,1.6002,1.6005,136300000.0
2006-01-12 15:47:00,1.6006,1.6008,1.6005,1.6006,136300000.0
2006-01-12 15:48:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2006-01-12 15:49:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2006-01-12 15:50:00,1.6006,1.6008,1.6002,1.6004,136300000.0
2006-01-12 15:51:00,1.6002,1.6006,1.6002,1.6004,136300000.0
2006-01-12 15:52:00,1.6006,1.6008,1.6002,1.6004,136300000.0
2006-01-12 15:53:00,1.6002,1.6005,1.6002,1.6005,136300000.0
2006-01-12 15:54:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2006-01-12 15:55:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2006-01-12 15:56:00,1.6005,1.6005,1.5999,1.6002,136300000.0
2006-01-12 15:57:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2006-01-12 15:58:00,1.6,1.6002,1.5997,1.5997,136300000.0
2006-01-12 15:59:00,1.5999,1.6002,1.5996,1.5997,136300000.0
2006-01-12 16:00:00,1.5996,1.5997,1.5991,1.5994,136300000.0
2006-01-12 16:01:00,1.5993,1.5994,1.5988,1.599,136300000.0
2006-01-12 16:02:00,1.5991,1.5995,1.5988,1.5993,136300000.0
2006-01-12 16:03:00,1.5988,1.5995,1.5985,1.599,136300000.0
2006-01-12 16:04:00,1.5992,1.5995,1.5987,1.5988,136300000.0
2006-01-12 16:05:00,1.599,1.5991,1.5984,1.5987,136300000.0
2006-01-12 16:06:00,1.5989,1.5991,1.5984,1.5991,136300000.0
2006-01-12 16:07:00,1.599,1.5994,1.5983,1.5985,136300000.0
2006-01-12 16:08:00,1.598,1.5985,1.5976,1.5979,136300000.0
2006-01-12 16:09:00,1.598,1.5982,1.598,1.598,136300000.0
2006-01-12 16:10:00,1.5984,1.5991,1.5983,1.5991,136300000.0
2006-01-12 16:11:00,1.5988,1.5989,1.5985,1.5989,136300000.0
2006-01-12 16:12:00,1.599,1.5994,1.5989,1.5989,136300000.0
2006-01-12 16:13:00,1.5988,1.5992,1.5985,1.5985,136300000.0
2006-01-12 16:14:00,1.5984,1.5997,1.5983,1.5991,136300000.0
2006-01-12 16:15:00,1.5992,1.5993,1.5984,1.5988,136300000.0
2006-01-12 16:16:00,1.5987,1.5991,1.5984,1.5987,136300000.0
2006-01-12 16:17:00,1.5988,1.5995,1.5988,1.5991,136300000.0
2006-01-12 16:18:00,1.5992,1.5992,1.5985,1.5989,136300000.0
2006-01-12 16:19:00,1.5987,1.5994,1.5985,1.5987,136300000.0
2006-01-12 16:20:00,1.5985,1.599,1.5982,1.5988,136300000.0
2006-01-12 16:21:00,1.5988,1.5989,1.5984,1.5985,136300000.0
2006-01-12 16:22:00,1.5987,1.5989,1.5984,1.5984,136300000.0
2006-01-12 16:23:00,1.5985,1.5991,1.5985,1.5987,136300000.0
2006-01-12 16:24:00,1.5989,1.5992,1.5988,1.5991,136300000.0
2006-01-12 16:25:00,1.5992,1.5995,1.5991,1.5991,136300000.0
2006-01-12 16:26:00,1.5995,1.5997,1.5994,1.5995,136300000.0
2006-01-12 16:27:00,1.5996,1.6004,1.5996,1.6002,136300000.0
2006-01-12 16:28:00,1.6,1.6006,1.5999,1.6004,136300000.0
2006-01-12 16:29:00,1.6002,1.6002,1.5999,1.6002,136300000.0
2006-01-12 16:30:00,1.6,1.6005,1.5999,1.6002,136300000.0
2006-01-12 16:31:00,1.5999,1.6004,1.5999,1.6002,136300000.0
2006-01-12 16:32:00,1.6,1.6006,1.5999,1.6006,136300000.0
2006-01-12 16:33:00,1.6004,1.6008,1.6002,1.6005,136300000.0
2006-01-12 16:34:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2006-01-12 16:35:00,1.6004,1.6009,1.6004,1.6006,136300000.0
2006-01-12 16:36:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2006-01-12 16:37:00,1.6008,1.6008,1.5997,1.5999,136300000.0
2006-01-12 16:38:00,1.5997,1.6002,1.5995,1.5999,136300000.0
2006-01-12 16:39:00,1.5997,1.5999,1.5992,1.5997,136300000.0
2006-01-12 16:40:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2006-01-12 16:41:00,1.5999,1.6,1.5997,1.5997,136300000.0
2006-01-12 16:42:00,1.5996,1.5996,1.5992,1.5992,136300000.0
2006-01-12 16:43:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2006-01-12 16:44:00,1.5991,1.5993,1.5989,1.5992,136300000.0
2006-01-12 16:45:00,1.5991,1.5993,1.5991,1.5992,136300000.0
2006-01-12 16:46:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2006-01-12 16:47:00,1.5994,1.5995,1.5993,1.5994,136300000.0
2006-01-12 16:48:00,1.5993,1.5996,1.5993,1.5994,136300000.0
2006-01-12 16:49:00,1.5995,1.5997,1.5994,1.5996,136300000.0
2006-01-12 16:50:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2006-01-12 16:51:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2006-01-12 16:52:00,1.5999,1.6,1.5997,1.6,136300000.0
2006-01-12 16:53:00,1.5999,1.6002,1.5999,1.5999,136300000.0
2006-01-12 16:54:00,1.5997,1.6006,1.5997,1.6004,136300000.0
2006-01-12 16:55:00,1.6005,1.6008,1.6004,1.6006,136300000.0
2006-01-12 16:56:00,1.6008,1.6008,1.6004,1.6008,136300000.0
2006-01-12 16:57:00,1.6009,1.6012,1.6008,1.6009,136300000.0
2006-01-12 16:58:00,1.6008,1.6011,1.6005,1.6011,136300000.0
2006-01-12 16:59:00,1.6012,1.6015,1.6005,1.6006,136300000.0
2006-01-12 17:00:00,1.6008,1.6012,1.6006,1.6009,136300000.0
2006-01-12 17:01:00,1.6011,1.6013,1.6006,1.6006,136300000.0
2006-01-12 17:03:00,1.6005,1.6009,1.6005,1.6009,136300000.0
2006-01-12 17:04:00,1.6012,1.6014,1.6008,1.6014,136300000.0
2006-01-12 17:05:00,1.6011,1.6014,1.6006,1.6008,136300000.0
2006-01-12 17:06:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2006-01-12 17:07:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2006-01-12 17:08:00,1.6006,1.6017,1.6004,1.6013,136300000.0
2006-01-12 17:09:00,1.6014,1.6017,1.6011,1.6014,136300000.0
2006-01-12 17:10:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2006-01-12 17:11:00,1.6014,1.6014,1.6012,1.6014,136300000.0
2006-01-12 17:12:00,1.6012,1.6015,1.6008,1.6015,136300000.0
2006-01-12 17:13:00,1.6014,1.6026,1.6013,1.6026,136300000.0
2006-01-12 17:14:00,1.6023,1.6024,1.6019,1.602,136300000.0
2006-01-12 17:15:00,1.6021,1.6021,1.6016,1.6017,136300000.0
2006-01-12 17:16:00,1.6016,1.6021,1.6016,1.6021,136300000.0
2006-01-12 17:17:00,1.602,1.6024,1.6019,1.6019,136300000.0
2006-01-12 17:18:00,1.6018,1.6019,1.6016,1.6016,136300000.0
2006-01-12 17:19:00,1.6018,1.602,1.6017,1.6018,136300000.0
2006-01-12 17:20:00,1.6019,1.6023,1.6019,1.6019,136300000.0
2006-01-12 17:21:00,1.602,1.6023,1.6019,1.6021,136300000.0
2006-01-12 17:22:00,1.6023,1.6026,1.602,1.6024,136300000.0
2006-01-12 17:23:00,1.6026,1.6026,1.6006,1.6015,136300000.0
2006-01-12 17:24:00,1.6016,1.6016,1.6008,1.6012,136300000.0
2006-01-12 17:25:00,1.6011,1.6012,1.6011,1.6011,136300000.0
2006-01-12 17:26:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2006-01-12 17:27:00,1.6013,1.6013,1.6006,1.6006,136300000.0
2006-01-12 17:28:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2006-01-12 17:29:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2006-01-12 17:30:00,1.6006,1.6012,1.6006,1.6012,136300000.0
2006-01-12 17:31:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2006-01-12 17:32:00,1.6013,1.6017,1.6012,1.6012,136300000.0
2006-01-12 17:33:00,1.6013,1.6016,1.6012,1.6015,136300000.0
2006-01-12 17:34:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2006-01-12 17:35:00,1.6014,1.6016,1.6013,1.6015,136300000.0
2006-01-12 17:36:00,1.6016,1.6016,1.6011,1.6014,136300000.0
2006-01-12 17:37:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2006-01-12 17:38:00,1.6014,1.6016,1.6014,1.6014,136300000.0
2006-01-12 17:39:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2006-01-12 17:40:00,1.6013,1.6013,1.6008,1.6012,136300000.0
2006-01-12 17:41:00,1.6011,1.6014,1.6009,1.6013,136300000.0
2006-01-12 17:42:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2006-01-12 17:43:00,1.6012,1.6013,1.6008,1.6011,136300000.0
2006-01-12 17:44:00,1.6012,1.6014,1.6011,1.6014,136300000.0
2006-01-12 17:45:00,1.6013,1.6015,1.6012,1.6012,136300000.0
2006-01-12 17:46:00,1.6009,1.6013,1.6008,1.6013,136300000.0
2006-01-12 17:47:00,1.6011,1.6015,1.6008,1.6008,136300000.0
2006-01-12 17:48:00,1.6011,1.6014,1.6009,1.6014,136300000.0
2006-01-12 17:49:00,1.6012,1.6019,1.6012,1.6017,136300000.0
2006-01-12 17:50:00,1.6016,1.6019,1.6015,1.6017,136300000.0
2006-01-12 17:51:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2006-01-12 17:52:00,1.6013,1.6017,1.6013,1.6014,136300000.0
2006-01-12 17:53:00,1.6016,1.6017,1.6014,1.6014,136300000.0
2006-01-12 17:54:00,1.6016,1.6019,1.6015,1.6019,136300000.0
2006-01-12 17:55:00,1.602,1.602,1.6018,1.6018,136300000.0
2006-01-12 17:56:00,1.6019,1.6021,1.6014,1.6016,136300000.0
2006-01-12 17:57:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2006-01-12 17:58:00,1.6016,1.6018,1.6014,1.6014,136300000.0
2006-01-12 17:59:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2006-01-12 18:00:00,1.6019,1.6026,1.6019,1.6024,136300000.0
2006-01-12 18:01:00,1.6026,1.6029,1.6023,1.6026,136300000.0
2006-01-12 18:02:00,1.6028,1.603,1.6026,1.6029,136300000.0
2006-01-12 18:03:00,1.6028,1.6034,1.6026,1.6029,136300000.0
2006-01-12 18:04:00,1.6032,1.6035,1.603,1.603,136300000.0
2006-01-12 18:05:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-01-12 18:06:00,1.6029,1.603,1.6024,1.6024,136300000.0
2006-01-12 18:07:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2006-01-12 18:08:00,1.6026,1.6029,1.6024,1.6024,136300000.0
2006-01-12 18:09:00,1.6026,1.6031,1.6026,1.6028,136300000.0
2006-01-12 18:10:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-12 18:14:00,1.6024,1.6024,1.602,1.6023,136300000.0
2006-01-12 18:15:00,1.6021,1.6023,1.602,1.6021,136300000.0
2006-01-12 18:16:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-12 18:17:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2006-01-12 18:18:00,1.6016,1.6016,1.6008,1.6014,136300000.0
2006-01-12 18:19:00,1.6015,1.6016,1.6008,1.6008,136300000.0
2006-01-12 18:20:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2006-01-12 18:21:00,1.6005,1.6011,1.6005,1.6009,136300000.0
2006-01-12 18:22:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2006-01-12 18:23:00,1.6005,1.6006,1.6002,1.6004,136300000.0
2006-01-12 18:24:00,1.6002,1.6006,1.5999,1.6,136300000.0
2006-01-12 18:25:00,1.6002,1.6004,1.5999,1.6,136300000.0
2006-01-12 18:26:00,1.6002,1.6006,1.6002,1.6004,136300000.0
2006-01-12 18:27:00,1.6002,1.6002,1.6,1.6,136300000.0
2006-01-12 18:28:00,1.6002,1.6006,1.6002,1.6004,136300000.0
2006-01-12 18:29:00,1.6002,1.6006,1.6,1.6005,136300000.0
2006-01-12 18:30:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2006-01-12 18:31:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2006-01-12 18:32:00,1.6004,1.6008,1.6004,1.6008,136300000.0
2006-01-12 18:33:00,1.6009,1.6014,1.6008,1.6013,136300000.0
2006-01-12 18:34:00,1.6014,1.6014,1.6011,1.6012,136300000.0
2006-01-12 18:35:00,1.6011,1.6014,1.6008,1.6013,136300000.0
2006-01-12 18:36:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2006-01-12 18:37:00,1.6015,1.6019,1.6013,1.6013,136300000.0
2006-01-12 18:38:00,1.6015,1.6017,1.6013,1.6014,136300000.0
2006-01-12 18:39:00,1.6012,1.6016,1.6012,1.6016,136300000.0
2006-01-12 18:40:00,1.6015,1.602,1.6015,1.6018,136300000.0
2006-01-12 18:41:00,1.6019,1.6019,1.6012,1.6013,136300000.0
2006-01-12 18:42:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2006-01-12 18:43:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2006-01-12 18:44:00,1.6016,1.6017,1.6014,1.6015,136300000.0
2006-01-12 18:45:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2006-01-12 18:46:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2006-01-12 18:47:00,1.6016,1.6017,1.6015,1.6017,136300000.0
2006-01-12 18:48:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2006-01-12 18:49:00,1.6018,1.602,1.6018,1.602,136300000.0
2006-01-12 18:51:00,1.6017,1.6018,1.6016,1.6016,136300000.0
2006-01-12 18:52:00,1.6015,1.6019,1.6013,1.6017,136300000.0
2006-01-12 18:53:00,1.6019,1.602,1.6018,1.6019,136300000.0
2006-01-12 18:54:00,1.6018,1.602,1.6018,1.602,136300000.0
2006-01-12 18:56:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-01-12 18:57:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-12 18:58:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-01-12 18:59:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-12 19:00:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-12 19:01:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2006-01-12 19:02:00,1.6019,1.602,1.6015,1.6015,136300000.0
2006-01-12 19:03:00,1.6016,1.6016,1.6013,1.6014,136300000.0
2006-01-12 19:04:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2006-01-12 19:05:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2006-01-12 19:06:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2006-01-12 19:07:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2006-01-12 19:08:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2006-01-12 19:09:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2006-01-12 19:10:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2006-01-12 19:11:00,1.6013,1.6014,1.6009,1.6009,136300000.0
2006-01-12 19:12:00,1.6011,1.6012,1.6011,1.6011,136300000.0
2006-01-12 19:13:00,1.6012,1.6012,1.6006,1.6006,136300000.0
2006-01-12 19:14:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2006-01-12 19:15:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2006-01-12 19:17:00,1.6009,1.6011,1.6009,1.6009,136300000.0
2006-01-12 19:18:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2006-01-12 19:19:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2006-01-12 19:20:00,1.6006,1.6011,1.6006,1.6009,136300000.0
2006-01-12 19:21:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2006-01-12 19:22:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2006-01-12 19:23:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2006-01-12 19:24:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2006-01-12 19:25:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2006-01-12 19:26:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2006-01-12 19:27:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2006-01-12 19:28:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2006-01-12 19:29:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2006-01-12 19:30:00,1.6015,1.6015,1.6006,1.6008,136300000.0
2006-01-12 19:31:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2006-01-12 19:32:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2006-01-12 19:33:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2006-01-12 19:34:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2006-01-12 19:35:00,1.6011,1.6014,1.6008,1.6012,136300000.0
2006-01-12 19:36:00,1.6013,1.6017,1.6012,1.6017,136300000.0
2006-01-12 19:37:00,1.6015,1.6018,1.6015,1.6015,136300000.0
2006-01-12 19:38:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2006-01-12 19:40:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2006-01-12 19:41:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2006-01-12 19:42:00,1.6017,1.602,1.6017,1.602,136300000.0
2006-01-12 19:43:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-12 19:44:00,1.6021,1.6023,1.602,1.6023,136300000.0
2006-01-12 19:45:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2006-01-12 19:46:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-01-12 19:47:00,1.602,1.602,1.6016,1.6017,136300000.0
2006-01-12 19:48:00,1.6016,1.602,1.6015,1.602,136300000.0
2006-01-12 19:49:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2006-01-12 19:50:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2006-01-12 19:51:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2006-01-12 19:52:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2006-01-12 19:53:00,1.6016,1.6018,1.6015,1.6017,136300000.0
2006-01-12 19:54:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-12 19:55:00,1.602,1.602,1.6019,1.6019,136300000.0
2006-01-12 19:57:00,1.602,1.602,1.6018,1.6019,136300000.0
2006-01-12 19:58:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2006-01-12 20:00:00,1.602,1.602,1.6019,1.602,136300000.0
2006-01-12 20:01:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-01-12 20:02:00,1.602,1.602,1.6019,1.602,136300000.0
2006-01-12 20:03:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2006-01-12 20:04:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2006-01-12 20:06:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2006-01-12 20:07:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2006-01-12 20:08:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2006-01-12 20:09:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2006-01-12 20:10:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2006-01-12 20:12:00,1.6013,1.6014,1.6011,1.6013,136300000.0
2006-01-12 20:13:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2006-01-12 20:14:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2006-01-12 20:15:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2006-01-12 20:16:00,1.6013,1.6014,1.6009,1.6012,136300000.0
2006-01-12 20:17:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2006-01-12 20:18:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2006-01-12 20:19:00,1.6006,1.6012,1.6005,1.6005,136300000.0
2006-01-12 20:20:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2006-01-12 20:21:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2006-01-12 20:22:00,1.6005,1.6005,1.6004,1.6005,136300000.0
2006-01-12 20:23:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2006-01-12 20:24:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2006-01-12 20:25:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2006-01-12 20:26:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2006-01-12 20:29:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2006-01-12 20:30:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2006-01-12 20:32:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2006-01-12 20:33:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2006-01-12 20:34:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2006-01-12 20:35:00,1.6009,1.6013,1.6009,1.6011,136300000.0
2006-01-12 20:36:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2006-01-12 20:37:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2006-01-12 20:38:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2006-01-12 20:39:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2006-01-12 20:41:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2006-01-12 20:42:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2006-01-12 20:43:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2006-01-12 20:44:00,1.6013,1.6014,1.6013,1.6014,136300000.0
2006-01-12 20:46:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2006-01-12 20:47:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2006-01-12 20:48:00,1.6012,1.6017,1.6012,1.6016,136300000.0
2006-01-12 20:50:00,1.6015,1.6019,1.6014,1.6018,136300000.0
2006-01-12 20:51:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-01-12 20:52:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-12 20:53:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2006-01-12 20:54:00,1.6017,1.602,1.6016,1.602,136300000.0
2006-01-12 20:55:00,1.6019,1.6021,1.6019,1.602,136300000.0
2006-01-12 20:56:00,1.6019,1.6019,1.6017,1.6019,136300000.0
2006-01-12 20:57:00,1.6018,1.602,1.6016,1.6018,136300000.0
2006-01-12 20:58:00,1.6019,1.6024,1.6018,1.602,136300000.0
2006-01-12 20:59:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-12 21:00:00,1.6023,1.6024,1.602,1.602,136300000.0
2006-01-12 21:01:00,1.6021,1.6023,1.6018,1.602,136300000.0
2006-01-12 21:02:00,1.6019,1.602,1.6018,1.602,136300000.0
2006-01-12 21:03:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2006-01-12 21:04:00,1.602,1.6026,1.602,1.602,136300000.0
2006-01-12 21:05:00,1.6021,1.6023,1.6019,1.6019,136300000.0
2006-01-12 21:06:00,1.602,1.602,1.6018,1.602,136300000.0
2006-01-12 21:07:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-12 21:08:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-12 21:09:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-12 21:10:00,1.6019,1.602,1.6018,1.6018,136300000.0
2006-01-12 21:11:00,1.6019,1.602,1.6017,1.6017,136300000.0
2006-01-12 21:12:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2006-01-12 21:13:00,1.6014,1.6019,1.6014,1.6017,136300000.0
2006-01-12 21:14:00,1.6015,1.6016,1.6014,1.6015,136300000.0
2006-01-12 21:15:00,1.6016,1.602,1.6016,1.6019,136300000.0
2006-01-12 21:16:00,1.602,1.6024,1.6018,1.6024,136300000.0
2006-01-12 21:17:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-01-12 21:19:00,1.6026,1.6029,1.6024,1.6028,136300000.0
2006-01-12 21:20:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-01-12 21:21:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-01-12 21:24:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-12 21:25:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-12 21:26:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-12 21:28:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-12 21:30:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-12 21:31:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2006-01-12 21:32:00,1.6028,1.603,1.6028,1.6028,136300000.0
2006-01-12 21:33:00,1.6026,1.603,1.6026,1.603,136300000.0
2006-01-12 21:34:00,1.6032,1.6032,1.603,1.6032,136300000.0
2006-01-12 21:35:00,1.6031,1.6032,1.603,1.6031,136300000.0
2006-01-12 21:37:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-01-12 21:38:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-01-12 21:39:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-01-12 21:40:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-01-12 21:41:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-01-12 21:42:00,1.6034,1.6036,1.6034,1.6034,136300000.0
2006-01-12 21:43:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2006-01-12 21:44:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2006-01-12 21:45:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2006-01-12 21:46:00,1.6035,1.6036,1.6032,1.6034,136300000.0
2006-01-12 21:47:00,1.6032,1.6046,1.6032,1.6039,136300000.0
2006-01-12 21:48:00,1.6038,1.6041,1.6035,1.6041,136300000.0
2006-01-12 21:49:00,1.604,1.6043,1.6039,1.6042,136300000.0
2006-01-12 21:51:00,1.6041,1.6041,1.6035,1.6038,136300000.0
2006-01-12 21:52:00,1.6039,1.6039,1.6036,1.6038,136300000.0
2006-01-12 21:53:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2006-01-12 21:54:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2006-01-12 21:55:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2006-01-12 21:56:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-01-12 21:57:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2006-01-12 21:58:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2006-01-12 21:59:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-01-12 22:00:00,1.6036,1.604,1.6036,1.6038,136300000.0
2006-01-12 22:01:00,1.604,1.604,1.6036,1.6038,136300000.0
2006-01-12 22:02:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2006-01-12 22:03:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-01-12 22:05:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-01-12 22:06:00,1.6035,1.6036,1.6032,1.6032,136300000.0
2006-01-12 22:07:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-12 22:08:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-12 22:09:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-01-12 22:10:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-01-12 22:11:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2006-01-12 22:12:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-01-12 22:13:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2006-01-12 22:14:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-01-12 22:15:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2006-01-12 22:16:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-01-12 22:17:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-01-12 22:18:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-01-12 22:19:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2006-01-12 22:20:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-01-12 22:21:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-01-12 22:22:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2006-01-12 22:24:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-01-12 22:25:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2006-01-12 22:26:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2006-01-12 22:27:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-01-12 22:28:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-01-12 22:29:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-01-12 22:30:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2006-01-12 22:31:00,1.6037,1.604,1.6037,1.6038,136300000.0
2006-01-12 22:33:00,1.6037,1.6042,1.6037,1.6039,136300000.0
2006-01-12 22:34:00,1.604,1.6041,1.604,1.6041,136300000.0
2006-01-12 22:35:00,1.604,1.604,1.6039,1.604,136300000.0
2006-01-12 22:36:00,1.6041,1.6041,1.604,1.604,136300000.0
2006-01-12 22:37:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2006-01-12 22:38:00,1.6042,1.6042,1.6039,1.604,136300000.0
2006-01-12 22:39:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-01-12 22:40:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-01-12 22:41:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2006-01-12 22:42:00,1.6038,1.604,1.6034,1.6034,136300000.0
2006-01-12 22:43:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2006-01-12 22:44:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-01-12 22:45:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2006-01-12 22:46:00,1.6036,1.6036,1.6032,1.6036,136300000.0
2006-01-12 22:47:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2006-01-12 22:48:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-01-12 22:49:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-01-12 22:52:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-01-12 22:53:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-12 22:54:00,1.6034,1.6036,1.6032,1.6036,136300000.0
2006-01-12 22:55:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2006-01-12 22:56:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-12 22:57:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2006-01-12 22:58:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2006-01-12 22:59:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2006-01-12 23:00:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-01-12 23:01:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2006-01-12 23:02:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2006-01-12 23:03:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2006-01-12 23:04:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-01-12 23:05:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2006-01-12 23:06:00,1.6037,1.6039,1.6037,1.6037,136300000.0
2006-01-12 23:07:00,1.6039,1.6039,1.6032,1.6035,136300000.0
2006-01-12 23:08:00,1.6036,1.6038,1.6034,1.6035,136300000.0
2006-01-12 23:09:00,1.6036,1.6039,1.6036,1.6036,136300000.0
2006-01-12 23:11:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2006-01-12 23:12:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2006-01-12 23:13:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2006-01-12 23:14:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-01-12 23:15:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2006-01-12 23:16:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-01-12 23:17:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-01-12 23:18:00,1.6036,1.6039,1.6034,1.6039,136300000.0
2006-01-12 23:19:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-01-12 23:20:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-01-12 23:21:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2006-01-12 23:22:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-01-12 23:23:00,1.6039,1.6039,1.6032,1.6032,136300000.0
2006-01-12 23:24:00,1.6034,1.6035,1.6031,1.6032,136300000.0
2006-01-12 23:25:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-12 23:26:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-12 23:27:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-01-12 23:28:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2006-01-12 23:29:00,1.6035,1.6035,1.6028,1.6029,136300000.0
2006-01-12 23:30:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-01-12 23:31:00,1.6028,1.6029,1.6023,1.6024,136300000.0
2006-01-12 23:32:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-01-12 23:33:00,1.6028,1.6028,1.6017,1.6026,136300000.0
2006-01-12 23:35:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-12 23:36:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-01-12 23:37:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-12 23:38:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2006-01-12 23:39:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2006-01-12 23:40:00,1.6021,1.6023,1.602,1.6023,136300000.0
2006-01-12 23:41:00,1.602,1.6024,1.602,1.6023,136300000.0
2006-01-12 23:42:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2006-01-12 23:43:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-12 23:44:00,1.6023,1.6024,1.602,1.602,136300000.0
2006-01-12 23:45:00,1.6024,1.6026,1.602,1.6026,136300000.0
2006-01-12 23:46:00,1.6028,1.6032,1.6021,1.6026,136300000.0
2006-01-12 23:47:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-01-12 23:48:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-12 23:49:00,1.6024,1.6032,1.6024,1.6032,136300000.0
2006-01-12 23:50:00,1.6031,1.6034,1.6029,1.603,136300000.0
2006-01-12 23:51:00,1.6031,1.6032,1.603,1.603,136300000.0
2006-01-12 23:52:00,1.6032,1.6032,1.603,1.6031,136300000.0
2006-01-12 23:53:00,1.603,1.6031,1.6026,1.6026,136300000.0
2006-01-12 23:54:00,1.6029,1.6034,1.6026,1.6034,136300000.0
2006-01-12 23:55:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-01-12 23:56:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-12 23:57:00,1.6026,1.6026,1.602,1.6024,136300000.0
2006-01-12 23:58:00,1.6023,1.6023,1.6017,1.6019,136300000.0
2006-01-12 23:59:00,1.6011,1.6018,1.6011,1.6016,136300000.0
2006-01-13 00:00:00,1.6018,1.6023,1.6018,1.602,136300000.0
2006-01-13 00:01:00,1.6019,1.6024,1.6019,1.6021,136300000.0
2006-01-13 00:02:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-01-13 00:03:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2006-01-13 00:04:00,1.6021,1.6029,1.6021,1.6026,136300000.0
2006-01-13 00:05:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-13 00:06:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2006-01-13 00:07:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-01-13 00:08:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2006-01-13 00:09:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-13 00:10:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-13 00:11:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-13 00:13:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-01-13 00:14:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-01-13 00:15:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2006-01-13 00:16:00,1.6026,1.6031,1.6026,1.603,136300000.0
2006-01-13 00:17:00,1.6032,1.6032,1.6026,1.6029,136300000.0
2006-01-13 00:18:00,1.6028,1.6032,1.6028,1.603,136300000.0
2006-01-13 00:19:00,1.6031,1.6035,1.6029,1.6032,136300000.0
2006-01-13 00:20:00,1.6034,1.604,1.6032,1.604,136300000.0
2006-01-13 00:21:00,1.6039,1.604,1.6037,1.604,136300000.0
2006-01-13 00:22:00,1.6042,1.6048,1.604,1.6043,136300000.0
2006-01-13 00:23:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-01-13 00:24:00,1.605,1.6056,1.6046,1.605,136300000.0
2006-01-13 00:25:00,1.6052,1.6053,1.6049,1.605,136300000.0
2006-01-13 00:26:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-13 00:27:00,1.6048,1.6048,1.604,1.604,136300000.0
2006-01-13 00:28:00,1.6043,1.6046,1.604,1.6044,136300000.0
2006-01-13 00:29:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-13 00:30:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-01-13 00:31:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-01-13 00:32:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-13 00:33:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-01-13 00:34:00,1.604,1.6046,1.604,1.6044,136300000.0
2006-01-13 00:35:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-13 00:36:00,1.6046,1.6046,1.604,1.6043,136300000.0
2006-01-13 00:37:00,1.6042,1.6046,1.6042,1.6044,136300000.0
2006-01-13 00:38:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-01-13 00:39:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-01-13 00:40:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-01-13 00:41:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-13 00:42:00,1.6044,1.6048,1.6044,1.6044,136300000.0
2006-01-13 00:43:00,1.6046,1.6049,1.6044,1.6048,136300000.0
2006-01-13 00:44:00,1.6046,1.605,1.6046,1.6048,136300000.0
2006-01-13 00:45:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-13 00:46:00,1.6049,1.605,1.6046,1.6046,136300000.0
2006-01-13 00:47:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-13 00:48:00,1.6046,1.605,1.6044,1.605,136300000.0
2006-01-13 00:49:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-01-13 00:50:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-01-13 00:52:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-01-13 00:53:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2006-01-13 00:54:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-13 00:55:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-01-13 00:57:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-01-13 00:58:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-13 00:59:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-01-13 01:00:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-13 01:01:00,1.6046,1.6046,1.604,1.6043,136300000.0
2006-01-13 01:02:00,1.6044,1.6046,1.604,1.6043,136300000.0
2006-01-13 01:03:00,1.604,1.6046,1.604,1.6044,136300000.0
2006-01-13 01:04:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2006-01-13 01:05:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-13 01:06:00,1.6043,1.6046,1.604,1.6046,136300000.0
2006-01-13 01:07:00,1.6044,1.6044,1.6039,1.604,136300000.0
2006-01-13 01:08:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-01-13 01:09:00,1.6042,1.6044,1.604,1.6044,136300000.0
2006-01-13 01:10:00,1.6043,1.6048,1.6043,1.6048,136300000.0
2006-01-13 01:11:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-13 01:12:00,1.6044,1.6049,1.6044,1.6046,136300000.0
2006-01-13 01:13:00,1.6048,1.605,1.6046,1.6046,136300000.0
2006-01-13 01:14:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-13 01:15:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2006-01-13 01:16:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-01-13 01:17:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-01-13 01:18:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-13 01:19:00,1.6044,1.6044,1.604,1.604,136300000.0
2006-01-13 01:20:00,1.6042,1.6044,1.6039,1.604,136300000.0
2006-01-13 01:21:00,1.6043,1.6043,1.6038,1.6038,136300000.0
2006-01-13 01:22:00,1.604,1.6042,1.6039,1.6039,136300000.0
2006-01-13 01:23:00,1.604,1.604,1.604,1.604,136300000.0
2006-01-13 01:24:00,1.6042,1.6043,1.6037,1.6039,136300000.0
2006-01-13 01:25:00,1.6038,1.604,1.6036,1.6036,136300000.0
2006-01-13 01:26:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2006-01-13 01:27:00,1.6038,1.604,1.6037,1.6038,136300000.0
2006-01-13 01:28:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2006-01-13 01:29:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-01-13 01:30:00,1.6036,1.6042,1.6036,1.604,136300000.0
2006-01-13 01:31:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-01-13 01:33:00,1.6038,1.6043,1.6038,1.604,136300000.0
2006-01-13 01:34:00,1.6039,1.6044,1.6038,1.604,136300000.0
2006-01-13 01:35:00,1.6042,1.6048,1.6042,1.6044,136300000.0
2006-01-13 01:36:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-13 01:37:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-13 01:38:00,1.6044,1.6046,1.6042,1.6042,136300000.0
2006-01-13 01:39:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-01-13 01:40:00,1.6042,1.6044,1.604,1.6043,136300000.0
2006-01-13 01:41:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-01-13 01:42:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-01-13 01:43:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-01-13 01:44:00,1.6044,1.6046,1.6042,1.6043,136300000.0
2006-01-13 01:45:00,1.6044,1.6046,1.6043,1.6043,136300000.0
2006-01-13 01:46:00,1.6044,1.6044,1.604,1.6042,136300000.0
2006-01-13 01:47:00,1.604,1.6042,1.6039,1.6039,136300000.0
2006-01-13 01:48:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2006-01-13 01:49:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-01-13 01:50:00,1.6039,1.604,1.6037,1.6038,136300000.0
2006-01-13 01:51:00,1.6039,1.604,1.6038,1.6038,136300000.0
2006-01-13 01:52:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2006-01-13 01:53:00,1.6037,1.6039,1.6037,1.6037,136300000.0
2006-01-13 01:54:00,1.604,1.6042,1.6038,1.604,136300000.0
2006-01-13 01:55:00,1.6039,1.604,1.6036,1.6038,136300000.0
2006-01-13 01:56:00,1.6037,1.604,1.6037,1.6038,136300000.0
2006-01-13 01:57:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2006-01-13 01:58:00,1.6038,1.6039,1.6034,1.6035,136300000.0
2006-01-13 01:59:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2006-01-13 02:00:00,1.6036,1.6038,1.6035,1.6035,136300000.0
2006-01-13 02:01:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-01-13 02:02:00,1.6035,1.6037,1.603,1.6035,136300000.0
2006-01-13 02:03:00,1.6037,1.6039,1.6036,1.6038,136300000.0
2006-01-13 02:04:00,1.604,1.604,1.6038,1.604,136300000.0
2006-01-13 02:05:00,1.6039,1.604,1.6038,1.6038,136300000.0
2006-01-13 02:06:00,1.6037,1.604,1.6037,1.6038,136300000.0
2006-01-13 02:07:00,1.6039,1.604,1.6038,1.6038,136300000.0
2006-01-13 02:08:00,1.6039,1.6039,1.6035,1.6037,136300000.0
2006-01-13 02:09:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-01-13 02:10:00,1.6039,1.6039,1.6032,1.6036,136300000.0
2006-01-13 02:11:00,1.6037,1.6042,1.6032,1.6035,136300000.0
2006-01-13 02:12:00,1.604,1.6043,1.6036,1.604,136300000.0
2006-01-13 02:13:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-01-13 02:14:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-13 02:15:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-01-13 02:16:00,1.604,1.604,1.604,1.604,136300000.0
2006-01-13 02:18:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2006-01-13 02:19:00,1.604,1.604,1.6037,1.6037,136300000.0
2006-01-13 02:20:00,1.6038,1.6038,1.603,1.6032,136300000.0
2006-01-13 02:21:00,1.603,1.6035,1.603,1.6031,136300000.0
2006-01-13 02:22:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-01-13 02:23:00,1.6032,1.6036,1.6032,1.6034,136300000.0
2006-01-13 02:24:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-01-13 02:25:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2006-01-13 02:26:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2006-01-13 02:27:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-01-13 02:28:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-01-13 02:29:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2006-01-13 02:30:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-01-13 02:31:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-01-13 02:32:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-01-13 02:33:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-01-13 02:34:00,1.604,1.604,1.604,1.604,136300000.0
2006-01-13 02:35:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2006-01-13 02:36:00,1.6037,1.604,1.6035,1.6036,136300000.0
2006-01-13 02:37:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2006-01-13 02:39:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-01-13 02:40:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-01-13 02:41:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2006-01-13 02:42:00,1.603,1.6031,1.603,1.6031,136300000.0
2006-01-13 02:43:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-01-13 02:44:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 02:45:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-01-13 02:47:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-01-13 02:48:00,1.6029,1.6031,1.6024,1.603,136300000.0
2006-01-13 02:49:00,1.6031,1.6032,1.6028,1.603,136300000.0
2006-01-13 02:50:00,1.6029,1.603,1.6028,1.603,136300000.0
2006-01-13 02:51:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2006-01-13 02:52:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2006-01-13 02:53:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2006-01-13 02:54:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-01-13 02:55:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-13 02:56:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-13 02:57:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-01-13 02:58:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-13 02:59:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-01-13 03:00:00,1.6028,1.6028,1.6024,1.6028,136300000.0
2006-01-13 03:02:00,1.603,1.603,1.6026,1.6026,136300000.0
2006-01-13 03:03:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2006-01-13 03:04:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-01-13 03:05:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2006-01-13 03:06:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-13 03:07:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-13 03:08:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-13 03:09:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-01-13 03:10:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2006-01-13 03:11:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-13 03:12:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2006-01-13 03:13:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-13 03:14:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-01-13 03:15:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-13 03:16:00,1.6021,1.6024,1.602,1.6021,136300000.0
2006-01-13 03:17:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-01-13 03:18:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-13 03:19:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-13 03:20:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-13 03:21:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-13 03:22:00,1.6024,1.6029,1.6024,1.6026,136300000.0
2006-01-13 03:23:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2006-01-13 03:24:00,1.6029,1.6031,1.6028,1.6029,136300000.0
2006-01-13 03:25:00,1.603,1.603,1.6029,1.603,136300000.0
2006-01-13 03:26:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2006-01-13 03:28:00,1.6031,1.6035,1.6031,1.6035,136300000.0
2006-01-13 03:29:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-01-13 03:30:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2006-01-13 03:31:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2006-01-13 03:32:00,1.6037,1.6039,1.6035,1.6035,136300000.0
2006-01-13 03:33:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2006-01-13 03:34:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2006-01-13 03:36:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-01-13 03:37:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2006-01-13 03:38:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-01-13 03:39:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2006-01-13 03:40:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-01-13 03:41:00,1.6034,1.6035,1.6031,1.6031,136300000.0
2006-01-13 03:42:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-01-13 03:43:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 03:44:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-01-13 03:45:00,1.6031,1.6031,1.603,1.6031,136300000.0
2006-01-13 03:46:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-01-13 03:47:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-01-13 03:48:00,1.603,1.6031,1.603,1.603,136300000.0
2006-01-13 03:49:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-01-13 03:51:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2006-01-13 03:52:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2006-01-13 03:53:00,1.6029,1.603,1.6028,1.6029,136300000.0
2006-01-13 03:54:00,1.6028,1.603,1.6028,1.603,136300000.0
2006-01-13 03:55:00,1.6029,1.6031,1.6029,1.603,136300000.0
2006-01-13 03:56:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 03:58:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-13 03:59:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-13 04:00:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2006-01-13 04:01:00,1.6031,1.6032,1.603,1.6031,136300000.0
2006-01-13 04:02:00,1.603,1.6031,1.6028,1.603,136300000.0
2006-01-13 04:03:00,1.6029,1.603,1.6029,1.603,136300000.0
2006-01-13 04:04:00,1.6029,1.603,1.6028,1.603,136300000.0
2006-01-13 04:06:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-01-13 04:07:00,1.603,1.6031,1.603,1.603,136300000.0
2006-01-13 04:09:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-01-13 04:10:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2006-01-13 04:11:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2006-01-13 04:12:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-01-13 04:13:00,1.603,1.603,1.603,1.603,136300000.0
2006-01-13 04:14:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2006-01-13 04:17:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-01-13 04:18:00,1.603,1.603,1.603,1.603,136300000.0
2006-01-13 04:19:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-01-13 04:20:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-01-13 04:21:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-01-13 04:22:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-01-13 04:24:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-01-13 04:25:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-01-13 04:26:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-01-13 04:27:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2006-01-13 04:28:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-01-13 04:29:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-01-13 04:30:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-13 04:33:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 04:35:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-01-13 04:36:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2006-01-13 04:37:00,1.603,1.603,1.6026,1.6026,136300000.0
2006-01-13 04:38:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2006-01-13 04:39:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-01-13 04:41:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-01-13 04:42:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-01-13 04:43:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-13 04:44:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2006-01-13 04:45:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-01-13 04:48:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-01-13 04:50:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-13 04:52:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-01-13 04:53:00,1.6029,1.6029,1.6024,1.6024,136300000.0
2006-01-13 04:54:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-13 04:55:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-13 04:56:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-13 04:57:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-13 04:58:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-13 05:00:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2006-01-13 05:01:00,1.602,1.6021,1.6019,1.6021,136300000.0
2006-01-13 05:03:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-13 05:04:00,1.6023,1.6028,1.602,1.6024,136300000.0
2006-01-13 05:06:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-13 05:07:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2006-01-13 05:08:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-13 05:09:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2006-01-13 05:10:00,1.602,1.6026,1.6019,1.6024,136300000.0
2006-01-13 05:11:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-13 05:12:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-13 05:13:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-13 05:14:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2006-01-13 05:15:00,1.602,1.6024,1.602,1.6024,136300000.0
2006-01-13 05:18:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-13 05:19:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-13 05:21:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2006-01-13 05:22:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-13 05:23:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-13 05:24:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-13 05:25:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2006-01-13 05:26:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2006-01-13 05:27:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-13 05:28:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2006-01-13 05:30:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2006-01-13 05:31:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-01-13 05:33:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-13 05:34:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-13 05:36:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-13 05:37:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-01-13 05:38:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-01-13 05:39:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2006-01-13 05:41:00,1.6021,1.6024,1.6021,1.6021,136300000.0
2006-01-13 05:42:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-01-13 05:43:00,1.6028,1.6034,1.6028,1.6029,136300000.0
2006-01-13 05:44:00,1.603,1.603,1.6028,1.6029,136300000.0
2006-01-13 05:45:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2006-01-13 05:46:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-01-13 05:47:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-01-13 05:48:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-01-13 05:50:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-01-13 05:52:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-01-13 05:53:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2006-01-13 05:54:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-01-13 05:55:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-01-13 05:56:00,1.6028,1.603,1.6028,1.603,136300000.0
2006-01-13 05:57:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-01-13 05:59:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2006-01-13 06:00:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-01-13 06:01:00,1.6028,1.603,1.6028,1.603,136300000.0
2006-01-13 06:02:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2006-01-13 06:03:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2006-01-13 06:04:00,1.6028,1.6029,1.6024,1.6024,136300000.0
2006-01-13 06:06:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-01-13 06:09:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2006-01-13 06:10:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2006-01-13 06:11:00,1.6026,1.6032,1.6024,1.6029,136300000.0
2006-01-13 06:12:00,1.6028,1.603,1.6028,1.6029,136300000.0
2006-01-13 06:13:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-01-13 06:14:00,1.603,1.6034,1.603,1.6032,136300000.0
2006-01-13 06:16:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-01-13 06:17:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-01-13 06:19:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 06:20:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2006-01-13 06:21:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-01-13 06:22:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-13 06:23:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-13 06:24:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-01-13 06:25:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 06:26:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2006-01-13 06:27:00,1.6035,1.6035,1.603,1.6034,136300000.0
2006-01-13 06:28:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-01-13 06:29:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-01-13 06:30:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-01-13 06:31:00,1.6034,1.6034,1.6031,1.6034,136300000.0
2006-01-13 06:32:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-01-13 06:33:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-01-13 06:34:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-01-13 06:35:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-01-13 06:36:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2006-01-13 06:37:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2006-01-13 06:38:00,1.6031,1.6031,1.603,1.6031,136300000.0
2006-01-13 06:39:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-01-13 06:40:00,1.603,1.6031,1.6029,1.6029,136300000.0
2006-01-13 06:41:00,1.603,1.603,1.6028,1.6029,136300000.0
2006-01-13 06:42:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-01-13 06:43:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-01-13 06:44:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-13 06:45:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-13 06:46:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-13 06:47:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-13 06:48:00,1.6029,1.603,1.6028,1.6028,136300000.0
2006-01-13 06:49:00,1.6029,1.603,1.6028,1.6029,136300000.0
2006-01-13 06:50:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2006-01-13 06:51:00,1.6034,1.604,1.6034,1.6037,136300000.0
2006-01-13 06:52:00,1.6035,1.604,1.6035,1.604,136300000.0
2006-01-13 06:53:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-13 06:54:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2006-01-13 06:55:00,1.6036,1.604,1.6036,1.6038,136300000.0
2006-01-13 06:56:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2006-01-13 06:57:00,1.6038,1.604,1.6038,1.6039,136300000.0
2006-01-13 06:58:00,1.6032,1.6037,1.6032,1.6037,136300000.0
2006-01-13 06:59:00,1.6036,1.6037,1.6031,1.6031,136300000.0
2006-01-13 07:00:00,1.6029,1.6031,1.6028,1.603,136300000.0
2006-01-13 07:01:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2006-01-13 07:02:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2006-01-13 07:03:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-01-13 07:04:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-01-13 07:05:00,1.6032,1.6037,1.6032,1.6032,136300000.0
2006-01-13 07:06:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 07:07:00,1.6031,1.6037,1.603,1.6032,136300000.0
2006-01-13 07:08:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2006-01-13 07:09:00,1.6035,1.6037,1.6034,1.6034,136300000.0
2006-01-13 07:10:00,1.6036,1.6036,1.6031,1.6035,136300000.0
2006-01-13 07:11:00,1.6034,1.6034,1.603,1.603,136300000.0
2006-01-13 07:12:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 07:13:00,1.603,1.6032,1.603,1.6031,136300000.0
2006-01-13 07:14:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-01-13 07:15:00,1.6034,1.6039,1.6034,1.6039,136300000.0
2006-01-13 07:16:00,1.6038,1.6039,1.6034,1.6035,136300000.0
2006-01-13 07:17:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2006-01-13 07:18:00,1.6035,1.6039,1.6035,1.6039,136300000.0
2006-01-13 07:19:00,1.6037,1.6039,1.6034,1.6035,136300000.0
2006-01-13 07:20:00,1.6032,1.6036,1.6032,1.6034,136300000.0
2006-01-13 07:21:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-01-13 07:22:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-01-13 07:23:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-01-13 07:24:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2006-01-13 07:25:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2006-01-13 07:27:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-01-13 07:28:00,1.6036,1.6036,1.6032,1.6036,136300000.0
2006-01-13 07:29:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-01-13 07:30:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2006-01-13 07:31:00,1.6039,1.6039,1.6035,1.6035,136300000.0
2006-01-13 07:32:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2006-01-13 07:33:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2006-01-13 07:34:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2006-01-13 07:35:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2006-01-13 07:36:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2006-01-13 07:37:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-01-13 07:38:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-01-13 07:39:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-01-13 07:40:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2006-01-13 07:41:00,1.6036,1.6037,1.6032,1.6035,136300000.0
2006-01-13 07:42:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-01-13 07:43:00,1.6034,1.6037,1.6034,1.6037,136300000.0
2006-01-13 07:44:00,1.6036,1.6038,1.6034,1.6034,136300000.0
2006-01-13 07:45:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2006-01-13 07:46:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-01-13 07:47:00,1.6034,1.6036,1.6032,1.6035,136300000.0
2006-01-13 07:48:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-01-13 07:49:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2006-01-13 07:50:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2006-01-13 07:51:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-01-13 07:52:00,1.6034,1.6036,1.6032,1.6035,136300000.0
2006-01-13 07:53:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2006-01-13 07:54:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-01-13 07:55:00,1.604,1.6044,1.6038,1.6044,136300000.0
2006-01-13 07:56:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2006-01-13 07:57:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-01-13 07:58:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-13 07:59:00,1.6043,1.6048,1.6043,1.6044,136300000.0
2006-01-13 08:00:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-01-13 08:01:00,1.6046,1.6052,1.6046,1.605,136300000.0
2006-01-13 08:02:00,1.6048,1.6049,1.6044,1.6049,136300000.0
2006-01-13 08:03:00,1.605,1.6053,1.6044,1.6044,136300000.0
2006-01-13 08:04:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-13 08:05:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-01-13 08:06:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2006-01-13 08:07:00,1.6044,1.6046,1.6038,1.6044,136300000.0
2006-01-13 08:08:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-01-13 08:09:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-01-13 08:10:00,1.6039,1.6044,1.6039,1.6044,136300000.0
2006-01-13 08:11:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-01-13 08:12:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-01-13 08:13:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-01-13 08:14:00,1.6044,1.6044,1.604,1.604,136300000.0
2006-01-13 08:15:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-13 08:16:00,1.6038,1.604,1.6031,1.6037,136300000.0
2006-01-13 08:17:00,1.6034,1.604,1.6034,1.6034,136300000.0
2006-01-13 08:18:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-01-13 08:19:00,1.6036,1.604,1.6036,1.6037,136300000.0
2006-01-13 08:20:00,1.6038,1.604,1.6036,1.6039,136300000.0
2006-01-13 08:21:00,1.604,1.6042,1.6032,1.6035,136300000.0
2006-01-13 08:22:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2006-01-13 08:23:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-01-13 08:24:00,1.604,1.6043,1.604,1.604,136300000.0
2006-01-13 08:25:00,1.6039,1.6043,1.6039,1.6042,136300000.0
2006-01-13 08:26:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-01-13 08:27:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2006-01-13 08:28:00,1.6037,1.6039,1.6035,1.6039,136300000.0
2006-01-13 08:29:00,1.6038,1.6046,1.6036,1.6044,136300000.0
2006-01-13 08:30:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-01-13 08:31:00,1.6046,1.6053,1.6044,1.605,136300000.0
2006-01-13 08:32:00,1.6048,1.605,1.6044,1.6044,136300000.0
2006-01-13 08:33:00,1.6045,1.6047,1.6043,1.6047,136300000.0
2006-01-13 08:34:00,1.6046,1.6047,1.6043,1.6045,136300000.0
2006-01-13 08:35:00,1.6044,1.6049,1.6043,1.6044,136300000.0
2006-01-13 08:36:00,1.6045,1.605,1.6042,1.6047,136300000.0
2006-01-13 08:37:00,1.6045,1.6047,1.6045,1.6047,136300000.0
2006-01-13 08:38:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-13 08:39:00,1.6047,1.6048,1.6045,1.6045,136300000.0
2006-01-13 08:40:00,1.6046,1.6046,1.6041,1.6041,136300000.0
2006-01-13 08:41:00,1.6037,1.6042,1.6035,1.6039,136300000.0
2006-01-13 08:42:00,1.604,1.604,1.6038,1.604,136300000.0
2006-01-13 08:43:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-01-13 08:44:00,1.6037,1.604,1.6037,1.6038,136300000.0
2006-01-13 08:45:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2006-01-13 08:46:00,1.6044,1.6044,1.6039,1.604,136300000.0
2006-01-13 08:47:00,1.6041,1.6041,1.6035,1.6035,136300000.0
2006-01-13 08:48:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-01-13 08:49:00,1.6042,1.6044,1.6041,1.6043,136300000.0
2006-01-13 08:50:00,1.604,1.6043,1.604,1.6043,136300000.0
2006-01-13 08:51:00,1.604,1.6047,1.604,1.6045,136300000.0
2006-01-13 08:52:00,1.6046,1.6048,1.6043,1.6045,136300000.0
2006-01-13 08:53:00,1.6044,1.6047,1.6044,1.6046,136300000.0
2006-01-13 08:54:00,1.6047,1.6048,1.6046,1.6048,136300000.0
2006-01-13 08:55:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2006-01-13 08:56:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2006-01-13 08:57:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-13 08:58:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-01-13 08:59:00,1.6048,1.6051,1.6047,1.6048,136300000.0
2006-01-13 09:00:00,1.6049,1.6051,1.6048,1.605,136300000.0
2006-01-13 09:01:00,1.6049,1.6049,1.6045,1.6045,136300000.0
2006-01-13 09:02:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2006-01-13 09:03:00,1.6047,1.6049,1.6046,1.6046,136300000.0
2006-01-13 09:04:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-13 09:05:00,1.6047,1.6048,1.6044,1.6044,136300000.0
2006-01-13 09:06:00,1.6043,1.6045,1.6043,1.6045,136300000.0
2006-01-13 09:07:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2006-01-13 09:08:00,1.6046,1.6046,1.6045,1.6045,136300000.0
2006-01-13 09:09:00,1.6044,1.6044,1.6035,1.6039,136300000.0
2006-01-13 09:10:00,1.604,1.604,1.6036,1.6036,136300000.0
2006-01-13 09:11:00,1.6042,1.6045,1.6038,1.604,136300000.0
2006-01-13 09:12:00,1.6041,1.6041,1.6038,1.6041,136300000.0
2006-01-13 09:13:00,1.604,1.6041,1.6038,1.6038,136300000.0
2006-01-13 09:14:00,1.6037,1.6037,1.6033,1.6037,136300000.0
2006-01-13 09:15:00,1.6033,1.6037,1.6033,1.6037,136300000.0
2006-01-13 09:16:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-01-13 09:17:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2006-01-13 09:18:00,1.6033,1.6036,1.6033,1.6036,136300000.0
2006-01-13 09:19:00,1.6035,1.6036,1.6032,1.6033,136300000.0
2006-01-13 09:20:00,1.6036,1.6036,1.603,1.603,136300000.0
2006-01-13 09:21:00,1.6031,1.6036,1.6031,1.6036,136300000.0
2006-01-13 09:22:00,1.6034,1.6034,1.6033,1.6034,136300000.0
2006-01-13 09:23:00,1.6031,1.6031,1.6029,1.603,136300000.0
2006-01-13 09:24:00,1.6028,1.6028,1.6025,1.6027,136300000.0
2006-01-13 09:25:00,1.6028,1.6031,1.6025,1.6025,136300000.0
2006-01-13 09:26:00,1.6026,1.6029,1.6025,1.6025,136300000.0
2006-01-13 09:27:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-01-13 09:28:00,1.6025,1.6025,1.6022,1.6022,136300000.0
2006-01-13 09:29:00,1.6023,1.6028,1.6023,1.6024,136300000.0
2006-01-13 09:30:00,1.6026,1.6028,1.6024,1.6027,136300000.0
2006-01-13 09:31:00,1.6025,1.6029,1.6025,1.6026,136300000.0
2006-01-13 09:32:00,1.6027,1.6029,1.6027,1.6029,136300000.0
2006-01-13 09:33:00,1.6027,1.6028,1.6026,1.6028,136300000.0
2006-01-13 09:34:00,1.6025,1.6026,1.6023,1.6023,136300000.0
2006-01-13 09:35:00,1.6024,1.6024,1.6022,1.6022,136300000.0
2006-01-13 09:36:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2006-01-13 09:37:00,1.6025,1.6025,1.6021,1.6021,136300000.0
2006-01-13 09:38:00,1.6023,1.6024,1.6022,1.6024,136300000.0
2006-01-13 09:39:00,1.6025,1.6025,1.6025,1.6025,136300000.0
2006-01-13 09:40:00,1.6026,1.603,1.6026,1.6029,136300000.0
2006-01-13 09:41:00,1.6028,1.6029,1.6027,1.6029,136300000.0
2006-01-13 09:42:00,1.6032,1.6033,1.603,1.6033,136300000.0
2006-01-13 09:43:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-01-13 09:44:00,1.6031,1.6032,1.603,1.603,136300000.0
2006-01-13 09:45:00,1.6029,1.6032,1.6028,1.6028,136300000.0
2006-01-13 09:46:00,1.6025,1.6026,1.6025,1.6025,136300000.0
2006-01-13 09:47:00,1.6026,1.6026,1.6022,1.6022,136300000.0
2006-01-13 09:48:00,1.6023,1.6026,1.6019,1.6019,136300000.0
2006-01-13 09:49:00,1.602,1.602,1.6016,1.6017,136300000.0
2006-01-13 09:50:00,1.6019,1.6019,1.6014,1.6014,136300000.0
2006-01-13 09:51:00,1.6017,1.6017,1.6016,1.6016,136300000.0
2006-01-13 09:52:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2006-01-13 09:53:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2006-01-13 09:54:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2006-01-13 09:55:00,1.6015,1.6015,1.6011,1.6012,136300000.0
2006-01-13 09:56:00,1.601,1.6012,1.6009,1.6012,136300000.0
2006-01-13 09:57:00,1.6011,1.6011,1.6008,1.6009,136300000.0
2006-01-13 09:58:00,1.6012,1.6012,1.6009,1.601,136300000.0
2006-01-13 09:59:00,1.6012,1.6013,1.601,1.601,136300000.0
2006-01-13 10:00:00,1.6009,1.601,1.6008,1.6009,136300000.0
2006-01-13 10:01:00,1.6007,1.6011,1.6007,1.6011,136300000.0
2006-01-13 10:02:00,1.6009,1.6013,1.6008,1.6012,136300000.0
2006-01-13 10:03:00,1.6013,1.6018,1.6009,1.6018,136300000.0
2006-01-13 10:04:00,1.6015,1.602,1.6015,1.6019,136300000.0
2006-01-13 10:05:00,1.6015,1.6022,1.6012,1.602,136300000.0
2006-01-13 10:06:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-01-13 10:07:00,1.6022,1.6022,1.602,1.602,136300000.0
2006-01-13 10:08:00,1.6019,1.602,1.6017,1.6017,136300000.0
2006-01-13 10:09:00,1.6019,1.6019,1.6014,1.6014,136300000.0
2006-01-13 10:10:00,1.6015,1.6016,1.6012,1.6016,136300000.0
2006-01-13 10:11:00,1.6017,1.6019,1.6012,1.6015,136300000.0
2006-01-13 10:12:00,1.6016,1.602,1.6016,1.6018,136300000.0
2006-01-13 10:13:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2006-01-13 10:14:00,1.6018,1.6022,1.6018,1.6021,136300000.0
2006-01-13 10:15:00,1.6022,1.6023,1.6016,1.6018,136300000.0
2006-01-13 10:16:00,1.6017,1.6023,1.6017,1.6023,136300000.0
2006-01-13 10:17:00,1.6022,1.6022,1.6019,1.6019,136300000.0
2006-01-13 10:19:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-13 10:20:00,1.6021,1.6021,1.6016,1.6018,136300000.0
2006-01-13 10:21:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2006-01-13 10:22:00,1.6018,1.6019,1.6016,1.6019,136300000.0
2006-01-13 10:23:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-01-13 10:24:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2006-01-13 10:25:00,1.6018,1.602,1.6017,1.6019,136300000.0
2006-01-13 10:26:00,1.602,1.602,1.6018,1.6019,136300000.0
2006-01-13 10:27:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2006-01-13 10:28:00,1.6019,1.6021,1.6016,1.602,136300000.0
2006-01-13 10:29:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2006-01-13 10:31:00,1.6021,1.6021,1.6015,1.6019,136300000.0
2006-01-13 10:32:00,1.6018,1.6024,1.6018,1.6021,136300000.0
2006-01-13 10:33:00,1.6022,1.6026,1.6022,1.6026,136300000.0
2006-01-13 10:34:00,1.6024,1.6025,1.6024,1.6024,136300000.0
2006-01-13 10:35:00,1.6025,1.6025,1.6023,1.6023,136300000.0
2006-01-13 10:36:00,1.6026,1.6026,1.6022,1.6022,136300000.0
2006-01-13 10:37:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-13 10:38:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2006-01-13 10:39:00,1.6028,1.6038,1.6026,1.6035,136300000.0
2006-01-13 10:40:00,1.6036,1.6036,1.6033,1.6033,136300000.0
2006-01-13 10:41:00,1.6034,1.6034,1.6033,1.6033,136300000.0
2006-01-13 10:42:00,1.6034,1.6036,1.6032,1.6035,136300000.0
2006-01-13 10:43:00,1.6037,1.6039,1.6035,1.6035,136300000.0
2006-01-13 10:44:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-01-13 10:45:00,1.6035,1.6037,1.6033,1.6033,136300000.0
2006-01-13 10:46:00,1.6036,1.6036,1.6033,1.6036,136300000.0
2006-01-13 10:47:00,1.6035,1.6035,1.6033,1.6035,136300000.0
2006-01-13 10:48:00,1.6034,1.6036,1.6033,1.6034,136300000.0
2006-01-13 10:49:00,1.6033,1.604,1.6031,1.6037,136300000.0
2006-01-13 10:50:00,1.604,1.6041,1.6036,1.6039,136300000.0
2006-01-13 10:51:00,1.6036,1.6042,1.6033,1.6037,136300000.0
2006-01-13 10:52:00,1.6034,1.6037,1.6031,1.6037,136300000.0
2006-01-13 10:53:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2006-01-13 10:55:00,1.6041,1.6042,1.6039,1.604,136300000.0
2006-01-13 10:56:00,1.6039,1.6042,1.6039,1.604,136300000.0
2006-01-13 10:57:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2006-01-13 10:58:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2006-01-13 10:59:00,1.6042,1.6042,1.6039,1.6041,136300000.0
2006-01-13 11:00:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2006-01-13 11:01:00,1.6043,1.6043,1.6038,1.604,136300000.0
2006-01-13 11:02:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2006-01-13 11:03:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2006-01-13 11:04:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-01-13 11:05:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2006-01-13 11:06:00,1.6039,1.6046,1.6039,1.6042,136300000.0
2006-01-13 11:07:00,1.6043,1.6045,1.6042,1.6042,136300000.0
2006-01-13 11:08:00,1.6041,1.6043,1.6039,1.6041,136300000.0
2006-01-13 11:09:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-01-13 11:10:00,1.6044,1.6044,1.6038,1.6041,136300000.0
2006-01-13 11:11:00,1.6037,1.604,1.6037,1.6037,136300000.0
2006-01-13 11:12:00,1.6035,1.6037,1.6032,1.6035,136300000.0
2006-01-13 11:13:00,1.6036,1.6039,1.6032,1.6032,136300000.0
2006-01-13 11:14:00,1.6036,1.6043,1.6036,1.6043,136300000.0
2006-01-13 11:15:00,1.604,1.6044,1.6039,1.6041,136300000.0
2006-01-13 11:16:00,1.6037,1.6039,1.603,1.6035,136300000.0
2006-01-13 11:17:00,1.6032,1.6037,1.6025,1.6029,136300000.0
2006-01-13 11:18:00,1.6036,1.6039,1.6028,1.6039,136300000.0
2006-01-13 11:19:00,1.604,1.6041,1.6037,1.6039,136300000.0
2006-01-13 11:20:00,1.6039,1.604,1.6035,1.604,136300000.0
2006-01-13 11:21:00,1.6044,1.6046,1.6037,1.604,136300000.0
2006-01-13 11:22:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-01-13 11:23:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2006-01-13 11:24:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-13 11:25:00,1.6045,1.6045,1.6043,1.6044,136300000.0
2006-01-13 11:26:00,1.6045,1.6049,1.6042,1.6044,136300000.0
2006-01-13 11:27:00,1.6045,1.6045,1.6041,1.6041,136300000.0
2006-01-13 11:28:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-13 11:29:00,1.604,1.6041,1.6039,1.6041,136300000.0
2006-01-13 11:30:00,1.604,1.6041,1.6037,1.6037,136300000.0
2006-01-13 11:31:00,1.6038,1.6041,1.6036,1.6036,136300000.0
2006-01-13 11:32:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2006-01-13 11:33:00,1.6039,1.6044,1.6038,1.6041,136300000.0
2006-01-13 11:34:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2006-01-13 11:35:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-01-13 11:36:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2006-01-13 11:37:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-01-13 11:38:00,1.6034,1.6034,1.6027,1.603,136300000.0
2006-01-13 11:39:00,1.6029,1.603,1.6025,1.6026,136300000.0
2006-01-13 11:40:00,1.603,1.603,1.6028,1.6028,136300000.0
2006-01-13 11:41:00,1.6037,1.6037,1.6027,1.6027,136300000.0
2006-01-13 11:42:00,1.6028,1.603,1.6027,1.6027,136300000.0
2006-01-13 11:43:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2006-01-13 11:44:00,1.6028,1.6033,1.6028,1.6033,136300000.0
2006-01-13 11:45:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-01-13 11:46:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-01-13 11:47:00,1.6035,1.6035,1.6032,1.6033,136300000.0
2006-01-13 11:48:00,1.6034,1.6038,1.6034,1.6036,136300000.0
2006-01-13 11:49:00,1.6034,1.6035,1.6031,1.6032,136300000.0
2006-01-13 11:50:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 11:51:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-13 11:52:00,1.6033,1.6033,1.603,1.603,136300000.0
2006-01-13 11:53:00,1.6029,1.6031,1.6029,1.6029,136300000.0
2006-01-13 11:54:00,1.6028,1.6029,1.6024,1.6024,136300000.0
2006-01-13 11:55:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-01-13 11:56:00,1.6023,1.6028,1.6023,1.6025,136300000.0
2006-01-13 11:57:00,1.6027,1.6027,1.6024,1.6024,136300000.0
2006-01-13 11:58:00,1.6025,1.6029,1.6025,1.6026,136300000.0
2006-01-13 11:59:00,1.6025,1.6027,1.6025,1.6027,136300000.0
2006-01-13 12:00:00,1.6026,1.6026,1.6018,1.6018,136300000.0
2006-01-13 12:01:00,1.602,1.6021,1.6018,1.6019,136300000.0
2006-01-13 12:02:00,1.6018,1.602,1.6013,1.6016,136300000.0
2006-01-13 12:03:00,1.6017,1.602,1.6016,1.6019,136300000.0
2006-01-13 12:04:00,1.6018,1.6022,1.6018,1.602,136300000.0
2006-01-13 12:05:00,1.6019,1.6021,1.6017,1.6018,136300000.0
2006-01-13 12:06:00,1.6017,1.6018,1.6016,1.6017,136300000.0
2006-01-13 12:07:00,1.6016,1.6021,1.6015,1.6015,136300000.0
2006-01-13 12:08:00,1.6013,1.6016,1.6013,1.6014,136300000.0
2006-01-13 12:09:00,1.6015,1.6015,1.6012,1.6014,136300000.0
2006-01-13 12:10:00,1.6012,1.6012,1.6011,1.6011,136300000.0
2006-01-13 12:11:00,1.6015,1.6015,1.6013,1.6013,136300000.0
2006-01-13 12:12:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2006-01-13 12:13:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2006-01-13 12:14:00,1.6017,1.6017,1.6011,1.6015,136300000.0
2006-01-13 12:15:00,1.6016,1.6019,1.6014,1.6015,136300000.0
2006-01-13 12:16:00,1.6014,1.6015,1.6012,1.6015,136300000.0
2006-01-13 12:17:00,1.6011,1.6017,1.6011,1.6011,136300000.0
2006-01-13 12:18:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2006-01-13 12:19:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2006-01-13 12:20:00,1.6013,1.6013,1.6011,1.6011,136300000.0
2006-01-13 12:21:00,1.6013,1.6015,1.6012,1.6012,136300000.0
2006-01-13 12:22:00,1.6014,1.6015,1.6011,1.6011,136300000.0
2006-01-13 12:23:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2006-01-13 12:24:00,1.6012,1.6012,1.601,1.601,136300000.0
2006-01-13 12:25:00,1.6012,1.6014,1.6012,1.6012,136300000.0
2006-01-13 12:26:00,1.601,1.601,1.6009,1.6009,136300000.0
2006-01-13 12:27:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2006-01-13 12:28:00,1.6011,1.6014,1.6009,1.6009,136300000.0
2006-01-13 12:29:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2006-01-13 12:30:00,1.6007,1.6013,1.6007,1.6013,136300000.0
2006-01-13 12:31:00,1.6012,1.6013,1.601,1.6013,136300000.0
2006-01-13 12:32:00,1.6016,1.6016,1.6011,1.6014,136300000.0
2006-01-13 12:33:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2006-01-13 12:34:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2006-01-13 12:35:00,1.602,1.6023,1.6017,1.6018,136300000.0
2006-01-13 12:36:00,1.6019,1.602,1.6018,1.6018,136300000.0
2006-01-13 12:39:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-13 12:41:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-13 12:42:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2006-01-13 12:43:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-01-13 12:44:00,1.6018,1.6018,1.6015,1.6017,136300000.0
2006-01-13 12:45:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2006-01-13 12:46:00,1.6017,1.6019,1.6015,1.6016,136300000.0
2006-01-13 12:47:00,1.6017,1.6018,1.6013,1.6013,136300000.0
2006-01-13 12:48:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2006-01-13 12:49:00,1.6012,1.6021,1.6012,1.6021,136300000.0
2006-01-13 12:50:00,1.6024,1.6034,1.6024,1.6031,136300000.0
2006-01-13 12:51:00,1.603,1.6032,1.6026,1.6032,136300000.0
2006-01-13 12:52:00,1.603,1.6032,1.6029,1.6029,136300000.0
2006-01-13 12:53:00,1.603,1.6031,1.6024,1.6024,136300000.0
2006-01-13 12:54:00,1.6026,1.6026,1.6021,1.6026,136300000.0
2006-01-13 12:55:00,1.6021,1.6026,1.6021,1.6023,136300000.0
2006-01-13 12:56:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-01-13 12:57:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-13 12:58:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2006-01-13 12:59:00,1.6023,1.6024,1.602,1.602,136300000.0
2006-01-13 13:00:00,1.6023,1.6024,1.6019,1.602,136300000.0
2006-01-13 13:01:00,1.6021,1.6023,1.602,1.6023,136300000.0
2006-01-13 13:02:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2006-01-13 13:03:00,1.6024,1.6026,1.6021,1.6026,136300000.0
2006-01-13 13:04:00,1.6023,1.6024,1.602,1.6021,136300000.0
2006-01-13 13:05:00,1.602,1.6023,1.6019,1.6019,136300000.0
2006-01-13 13:06:00,1.602,1.6021,1.6019,1.6019,136300000.0
2006-01-13 13:07:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-13 13:08:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-13 13:09:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-13 13:10:00,1.602,1.602,1.6019,1.6019,136300000.0
2006-01-13 13:11:00,1.602,1.602,1.6015,1.6015,136300000.0
2006-01-13 13:12:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2006-01-13 13:13:00,1.6016,1.6016,1.6012,1.6015,136300000.0
2006-01-13 13:14:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2006-01-13 13:15:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2006-01-13 13:16:00,1.6014,1.6018,1.6014,1.6017,136300000.0
2006-01-13 13:17:00,1.6019,1.6019,1.6017,1.6019,136300000.0
2006-01-13 13:18:00,1.602,1.6021,1.6019,1.6019,136300000.0
2006-01-13 13:19:00,1.6023,1.6024,1.602,1.602,136300000.0
2006-01-13 13:20:00,1.6021,1.6023,1.6019,1.6023,136300000.0
2006-01-13 13:21:00,1.602,1.6023,1.6019,1.602,136300000.0
2006-01-13 13:22:00,1.6023,1.6023,1.6019,1.602,136300000.0
2006-01-13 13:23:00,1.6019,1.6021,1.6019,1.602,136300000.0
2006-01-13 13:24:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2006-01-13 13:25:00,1.6019,1.6019,1.6013,1.6015,136300000.0
2006-01-13 13:26:00,1.6014,1.6016,1.6014,1.6014,136300000.0
2006-01-13 13:27:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2006-01-13 13:28:00,1.6014,1.6015,1.6012,1.6012,136300000.0
2006-01-13 13:29:00,1.6013,1.6019,1.6013,1.6017,136300000.0
2006-01-13 13:30:00,1.6016,1.6016,1.6012,1.6012,136300000.0
2006-01-13 13:31:00,1.6013,1.6013,1.6008,1.6012,136300000.0
2006-01-13 13:32:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2006-01-13 13:33:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2006-01-13 13:34:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2006-01-13 13:35:00,1.6012,1.6016,1.6012,1.6016,136300000.0
2006-01-13 13:36:00,1.6017,1.6017,1.6012,1.6012,136300000.0
2006-01-13 13:37:00,1.6013,1.6014,1.6012,1.6012,136300000.0
2006-01-13 13:39:00,1.6013,1.6019,1.6012,1.6019,136300000.0
2006-01-13 13:40:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2006-01-13 13:41:00,1.6017,1.6026,1.6017,1.6021,136300000.0
2006-01-13 13:42:00,1.6019,1.6021,1.6019,1.602,136300000.0
2006-01-13 13:43:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2006-01-13 13:44:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-13 13:45:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2006-01-13 13:46:00,1.6017,1.6021,1.6017,1.6021,136300000.0
2006-01-13 13:47:00,1.602,1.6023,1.602,1.6023,136300000.0
2006-01-13 13:48:00,1.6024,1.6026,1.6021,1.6026,136300000.0
2006-01-13 13:49:00,1.6028,1.603,1.6026,1.603,136300000.0
2006-01-13 13:50:00,1.6029,1.6031,1.6028,1.6029,136300000.0
2006-01-13 13:51:00,1.6028,1.603,1.6026,1.6028,136300000.0
2006-01-13 13:52:00,1.6029,1.6032,1.6026,1.6029,136300000.0
2006-01-13 13:53:00,1.6028,1.603,1.6028,1.6029,136300000.0
2006-01-13 13:54:00,1.603,1.603,1.6021,1.6023,136300000.0
2006-01-13 13:55:00,1.6023,1.6023,1.6018,1.6019,136300000.0
2006-01-13 13:56:00,1.6023,1.6024,1.602,1.6024,136300000.0
2006-01-13 13:57:00,1.6023,1.6024,1.6018,1.6019,136300000.0
2006-01-13 13:58:00,1.602,1.6021,1.6017,1.6019,136300000.0
2006-01-13 13:59:00,1.6018,1.602,1.6016,1.602,136300000.0
2006-01-13 14:00:00,1.6019,1.6024,1.6019,1.6024,136300000.0
2006-01-13 14:01:00,1.6023,1.6024,1.602,1.6024,136300000.0
2006-01-13 14:02:00,1.6021,1.6028,1.6021,1.6028,136300000.0
2006-01-13 14:03:00,1.6026,1.6031,1.6026,1.6026,136300000.0
2006-01-13 14:04:00,1.6028,1.6032,1.6026,1.6031,136300000.0
2006-01-13 14:05:00,1.603,1.6035,1.6026,1.603,136300000.0
2006-01-13 14:06:00,1.6031,1.6032,1.6029,1.603,136300000.0
2006-01-13 14:07:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2006-01-13 14:08:00,1.6031,1.6032,1.6028,1.6031,136300000.0
2006-01-13 14:09:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2006-01-13 14:10:00,1.6026,1.603,1.6026,1.6029,136300000.0
2006-01-13 14:11:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2006-01-13 14:12:00,1.6026,1.6032,1.6024,1.6032,136300000.0
2006-01-13 14:13:00,1.6031,1.6036,1.6031,1.6031,136300000.0
2006-01-13 14:14:00,1.603,1.6035,1.6028,1.6035,136300000.0
2006-01-13 14:15:00,1.6034,1.6034,1.6029,1.6029,136300000.0
2006-01-13 14:16:00,1.603,1.6032,1.6029,1.603,136300000.0
2006-01-13 14:17:00,1.6029,1.6032,1.6029,1.603,136300000.0
2006-01-13 14:18:00,1.6031,1.6032,1.603,1.6031,136300000.0
2006-01-13 14:19:00,1.6032,1.6032,1.6026,1.6029,136300000.0
2006-01-13 14:20:00,1.6023,1.6024,1.6016,1.6021,136300000.0
2006-01-13 14:21:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-13 14:22:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-01-13 14:23:00,1.6021,1.6023,1.6019,1.6023,136300000.0
2006-01-13 14:24:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2006-01-13 14:25:00,1.602,1.6023,1.6019,1.6023,136300000.0
2006-01-13 14:26:00,1.6024,1.6026,1.6019,1.602,136300000.0
2006-01-13 14:27:00,1.6023,1.6026,1.6019,1.6026,136300000.0
2006-01-13 14:28:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2006-01-13 14:29:00,1.6024,1.6026,1.6019,1.6024,136300000.0
2006-01-13 14:30:00,1.6021,1.6036,1.6014,1.6026,136300000.0
2006-01-13 14:31:00,1.6028,1.6037,1.6019,1.6034,136300000.0
2006-01-13 14:32:00,1.6035,1.6035,1.6028,1.6029,136300000.0
2006-01-13 14:33:00,1.6032,1.6035,1.6028,1.6032,136300000.0
2006-01-13 14:34:00,1.6032,1.6039,1.6031,1.6039,136300000.0
2006-01-13 14:35:00,1.604,1.604,1.6035,1.6035,136300000.0
2006-01-13 14:36:00,1.6034,1.6042,1.6032,1.604,136300000.0
2006-01-13 14:37:00,1.6042,1.605,1.604,1.6049,136300000.0
2006-01-13 14:38:00,1.6048,1.6049,1.604,1.6048,136300000.0
2006-01-13 14:39:00,1.6049,1.6054,1.6046,1.6054,136300000.0
2006-01-13 14:40:00,1.605,1.606,1.6046,1.6053,136300000.0
2006-01-13 14:41:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2006-01-13 14:42:00,1.6044,1.6049,1.6043,1.6044,136300000.0
2006-01-13 14:43:00,1.6046,1.6048,1.6042,1.6044,136300000.0
2006-01-13 14:44:00,1.6046,1.6046,1.604,1.6044,136300000.0
2006-01-13 14:45:00,1.6046,1.6046,1.604,1.6044,136300000.0
2006-01-13 14:46:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2006-01-13 14:47:00,1.6046,1.6046,1.6039,1.604,136300000.0
2006-01-13 14:48:00,1.6046,1.6046,1.6038,1.604,136300000.0
2006-01-13 14:49:00,1.6037,1.604,1.6035,1.6037,136300000.0
2006-01-13 14:50:00,1.6036,1.604,1.6036,1.604,136300000.0
2006-01-13 14:51:00,1.6043,1.6043,1.6037,1.6037,136300000.0
2006-01-13 14:52:00,1.6036,1.604,1.6036,1.6038,136300000.0
2006-01-13 14:53:00,1.6037,1.604,1.6035,1.6037,136300000.0
2006-01-13 14:54:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2006-01-13 14:55:00,1.6034,1.6043,1.6034,1.6038,136300000.0
2006-01-13 14:56:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2006-01-13 14:57:00,1.604,1.6046,1.6038,1.6043,136300000.0
2006-01-13 14:58:00,1.6042,1.6042,1.6037,1.6037,136300000.0
2006-01-13 14:59:00,1.6038,1.604,1.6035,1.6036,136300000.0
2006-01-13 15:00:00,1.6038,1.604,1.6036,1.6039,136300000.0
2006-01-13 15:01:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2006-01-13 15:02:00,1.6038,1.604,1.6034,1.6036,136300000.0
2006-01-13 15:03:00,1.6037,1.6039,1.6032,1.6034,136300000.0
2006-01-13 15:04:00,1.6035,1.6044,1.6035,1.6043,136300000.0
2006-01-13 15:05:00,1.6043,1.6046,1.604,1.6044,136300000.0
2006-01-13 15:06:00,1.6042,1.6046,1.6042,1.6044,136300000.0
2006-01-13 15:07:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-13 15:08:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-01-13 15:09:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-01-13 15:10:00,1.6043,1.6049,1.6043,1.6048,136300000.0
2006-01-13 15:11:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-01-13 15:12:00,1.6046,1.6056,1.6046,1.6055,136300000.0
2006-01-13 15:13:00,1.6054,1.6055,1.605,1.605,136300000.0
2006-01-13 15:14:00,1.6052,1.6055,1.6048,1.6052,136300000.0
2006-01-13 15:15:00,1.605,1.6054,1.6049,1.605,136300000.0
2006-01-13 15:16:00,1.6052,1.6054,1.6048,1.6049,136300000.0
2006-01-13 15:17:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-01-13 15:18:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-01-13 15:19:00,1.6046,1.605,1.6046,1.605,136300000.0
2006-01-13 15:20:00,1.6049,1.6065,1.6046,1.6058,136300000.0
2006-01-13 15:21:00,1.6059,1.6059,1.6049,1.6052,136300000.0
2006-01-13 15:22:00,1.6053,1.6056,1.6053,1.6053,136300000.0
2006-01-13 15:23:00,1.6052,1.6054,1.6048,1.6052,136300000.0
2006-01-13 15:24:00,1.6053,1.6056,1.6046,1.6048,136300000.0
2006-01-13 15:25:00,1.6046,1.605,1.6044,1.6044,136300000.0
2006-01-13 15:26:00,1.6048,1.6052,1.6046,1.6048,136300000.0
2006-01-13 15:27:00,1.6044,1.6052,1.6044,1.605,136300000.0
2006-01-13 15:28:00,1.6048,1.605,1.6043,1.6046,136300000.0
2006-01-13 15:29:00,1.6048,1.6049,1.6042,1.6049,136300000.0
2006-01-13 15:30:00,1.6048,1.6049,1.6044,1.6048,136300000.0
2006-01-13 15:31:00,1.6049,1.6052,1.6044,1.6052,136300000.0
2006-01-13 15:32:00,1.6048,1.605,1.6044,1.6046,136300000.0
2006-01-13 15:33:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-13 15:34:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-01-13 15:35:00,1.6046,1.605,1.6046,1.6048,136300000.0
2006-01-13 15:36:00,1.6046,1.605,1.6046,1.6049,136300000.0
2006-01-13 15:37:00,1.6048,1.6052,1.6046,1.6048,136300000.0
2006-01-13 15:38:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-13 15:39:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-01-13 15:40:00,1.6046,1.6048,1.604,1.6044,136300000.0
2006-01-13 15:41:00,1.6044,1.6046,1.6039,1.6043,136300000.0
2006-01-13 15:42:00,1.6042,1.6054,1.6042,1.605,136300000.0
2006-01-13 15:43:00,1.6052,1.6055,1.605,1.6053,136300000.0
2006-01-13 15:44:00,1.6054,1.6056,1.6049,1.6049,136300000.0
2006-01-13 15:45:00,1.6052,1.6054,1.6048,1.6054,136300000.0
2006-01-13 15:46:00,1.6055,1.6058,1.6048,1.6058,136300000.0
2006-01-13 15:47:00,1.6055,1.6056,1.605,1.6053,136300000.0
2006-01-13 15:48:00,1.6054,1.6056,1.6049,1.6052,136300000.0
2006-01-13 15:49:00,1.605,1.6055,1.6048,1.6052,136300000.0
2006-01-13 15:50:00,1.6053,1.6053,1.6046,1.6046,136300000.0
2006-01-13 15:51:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-01-13 15:52:00,1.605,1.605,1.6046,1.6048,136300000.0
2006-01-13 15:53:00,1.6049,1.6052,1.6046,1.6052,136300000.0
2006-01-13 15:54:00,1.605,1.6052,1.6048,1.6052,136300000.0
2006-01-13 15:55:00,1.6053,1.6054,1.605,1.6052,136300000.0
2006-01-13 15:56:00,1.605,1.605,1.6043,1.6044,136300000.0
2006-01-13 15:57:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2006-01-13 15:58:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-13 15:59:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-13 16:00:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-13 16:01:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2006-01-13 16:02:00,1.6043,1.6048,1.6043,1.6048,136300000.0
2006-01-13 16:03:00,1.6049,1.6054,1.6049,1.605,136300000.0
2006-01-13 16:04:00,1.6052,1.6055,1.6048,1.6052,136300000.0
2006-01-13 16:05:00,1.6054,1.6054,1.6049,1.6049,136300000.0
2006-01-13 16:06:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-01-13 16:07:00,1.6048,1.6052,1.6044,1.605,136300000.0
2006-01-13 16:08:00,1.6049,1.6053,1.6046,1.6048,136300000.0
2006-01-13 16:09:00,1.6049,1.605,1.6044,1.6048,136300000.0
2006-01-13 16:10:00,1.6048,1.6048,1.6036,1.6043,136300000.0
2006-01-13 16:11:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-01-13 16:12:00,1.6044,1.6046,1.6042,1.6042,136300000.0
2006-01-13 16:13:00,1.604,1.6044,1.604,1.6043,136300000.0
2006-01-13 16:14:00,1.6044,1.6044,1.604,1.604,136300000.0
2006-01-13 16:15:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-01-13 16:16:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-01-13 16:17:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-01-13 16:18:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-01-13 16:19:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-01-13 16:20:00,1.604,1.604,1.6038,1.6038,136300000.0
2006-01-13 16:21:00,1.6039,1.6039,1.6036,1.6039,136300000.0
2006-01-13 16:22:00,1.6038,1.604,1.6038,1.6039,136300000.0
2006-01-13 16:23:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-01-13 16:24:00,1.604,1.6042,1.6038,1.604,136300000.0
2006-01-13 16:25:00,1.6039,1.604,1.6037,1.6039,136300000.0
2006-01-13 16:26:00,1.604,1.604,1.6038,1.6038,136300000.0
2006-01-13 16:27:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2006-01-13 16:28:00,1.6038,1.6042,1.6037,1.6039,136300000.0
2006-01-13 16:29:00,1.604,1.6044,1.604,1.604,136300000.0
2006-01-13 16:30:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-01-13 16:31:00,1.604,1.6043,1.6039,1.6043,136300000.0
2006-01-13 16:32:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-13 16:33:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-13 16:34:00,1.6042,1.6042,1.6038,1.6038,136300000.0
2006-01-13 16:35:00,1.6037,1.604,1.6035,1.604,136300000.0
2006-01-13 16:36:00,1.6039,1.6042,1.6038,1.604,136300000.0
2006-01-13 16:37:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-01-13 16:38:00,1.6042,1.6043,1.6037,1.6042,136300000.0
2006-01-13 16:39:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-01-13 16:40:00,1.604,1.6044,1.6039,1.604,136300000.0
2006-01-13 16:41:00,1.6041,1.6046,1.6039,1.6044,136300000.0
2006-01-13 16:42:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-01-13 16:43:00,1.6048,1.6049,1.6042,1.6044,136300000.0
2006-01-13 16:44:00,1.6043,1.6046,1.604,1.6046,136300000.0
2006-01-13 16:45:00,1.6044,1.6048,1.604,1.6046,136300000.0
2006-01-13 16:46:00,1.6044,1.6048,1.6042,1.6046,136300000.0
2006-01-13 16:47:00,1.6044,1.6053,1.6043,1.6048,136300000.0
2006-01-13 16:48:00,1.6049,1.6055,1.6046,1.6049,136300000.0
2006-01-13 16:49:00,1.605,1.6053,1.6046,1.6048,136300000.0
2006-01-13 16:50:00,1.6046,1.6055,1.6044,1.6052,136300000.0
2006-01-13 16:51:00,1.605,1.6053,1.6046,1.6046,136300000.0
2006-01-13 16:52:00,1.6048,1.6048,1.604,1.6044,136300000.0
2006-01-13 16:53:00,1.6044,1.6049,1.604,1.6048,136300000.0
2006-01-13 16:54:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2006-01-13 16:55:00,1.6046,1.605,1.604,1.6049,136300000.0
2006-01-13 16:56:00,1.605,1.605,1.6046,1.6048,136300000.0
2006-01-13 16:57:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2006-01-13 16:58:00,1.6046,1.6055,1.6046,1.6046,136300000.0
2006-01-13 16:59:00,1.6048,1.6049,1.6044,1.6049,136300000.0
2006-01-13 17:00:00,1.6048,1.6053,1.604,1.6046,136300000.0
2006-01-13 17:01:00,1.6048,1.6049,1.6042,1.6042,136300000.0
2006-01-13 17:02:00,1.6043,1.6049,1.6042,1.6044,136300000.0
2006-01-13 17:03:00,1.6046,1.6049,1.6044,1.6046,136300000.0
2006-01-13 17:04:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2006-01-13 17:05:00,1.6043,1.6044,1.6036,1.604,136300000.0
2006-01-13 17:06:00,1.6039,1.6044,1.6039,1.6042,136300000.0
2006-01-13 17:07:00,1.604,1.6046,1.604,1.6042,136300000.0
2006-01-13 17:08:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-13 17:09:00,1.6042,1.6042,1.6036,1.6038,136300000.0
2006-01-13 17:10:00,1.6036,1.6044,1.6035,1.6044,136300000.0
2006-01-13 17:11:00,1.6043,1.6044,1.6037,1.6039,136300000.0
2006-01-13 17:12:00,1.6042,1.6046,1.604,1.6044,136300000.0
2006-01-13 17:13:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2006-01-13 17:14:00,1.6046,1.6046,1.6038,1.6044,136300000.0
2006-01-13 17:15:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-13 17:16:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-01-13 17:17:00,1.6038,1.604,1.6038,1.6039,136300000.0
2006-01-13 17:18:00,1.604,1.604,1.6037,1.604,136300000.0
2006-01-13 17:19:00,1.6039,1.6044,1.6039,1.6039,136300000.0
2006-01-13 17:20:00,1.6038,1.6039,1.6036,1.6037,136300000.0
2006-01-13 17:21:00,1.6038,1.6044,1.6038,1.6043,136300000.0
2006-01-13 17:22:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-13 17:23:00,1.604,1.6044,1.6039,1.6043,136300000.0
2006-01-13 17:24:00,1.6042,1.6046,1.604,1.6043,136300000.0
2006-01-13 17:25:00,1.6042,1.6052,1.6042,1.605,136300000.0
2006-01-13 17:26:00,1.6052,1.6061,1.6048,1.6058,136300000.0
2006-01-13 17:27:00,1.6056,1.6056,1.6052,1.6055,136300000.0
2006-01-13 17:28:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2006-01-13 17:29:00,1.6056,1.6059,1.6052,1.6052,136300000.0
2006-01-13 17:30:00,1.605,1.6053,1.6044,1.6048,136300000.0
2006-01-13 17:31:00,1.605,1.605,1.6044,1.6044,136300000.0
2006-01-13 17:32:00,1.6048,1.606,1.6048,1.6054,136300000.0
2006-01-13 17:33:00,1.6053,1.6058,1.6049,1.6054,136300000.0
2006-01-13 17:34:00,1.6055,1.6056,1.6046,1.6048,136300000.0
2006-01-13 17:35:00,1.6049,1.6055,1.6048,1.6052,136300000.0
2006-01-13 17:36:00,1.6055,1.606,1.6046,1.6058,136300000.0
2006-01-13 17:37:00,1.6055,1.6061,1.6053,1.6056,136300000.0
2006-01-13 17:38:00,1.6054,1.6055,1.6048,1.6053,136300000.0
2006-01-13 17:39:00,1.6054,1.6056,1.6048,1.6049,136300000.0
2006-01-13 17:40:00,1.605,1.606,1.605,1.6056,136300000.0
2006-01-13 17:41:00,1.6058,1.6065,1.6058,1.6059,136300000.0
2006-01-13 17:42:00,1.6059,1.6065,1.6059,1.6065,136300000.0
2006-01-13 17:43:00,1.6063,1.6064,1.6061,1.6062,136300000.0
2006-01-13 17:44:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2006-01-13 17:45:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2006-01-13 17:47:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2006-01-13 17:48:00,1.6062,1.6063,1.6059,1.6059,136300000.0
2006-01-13 17:49:00,1.6058,1.6064,1.6056,1.6064,136300000.0
2006-01-13 17:50:00,1.6063,1.6066,1.606,1.6064,136300000.0
2006-01-13 17:51:00,1.6063,1.6066,1.606,1.6063,136300000.0
2006-01-13 17:52:00,1.6064,1.6064,1.606,1.6064,136300000.0
2006-01-13 17:53:00,1.6066,1.6066,1.6056,1.6056,136300000.0
2006-01-13 17:54:00,1.6055,1.606,1.6053,1.6056,136300000.0
2006-01-13 17:55:00,1.6055,1.6061,1.6054,1.606,136300000.0
2006-01-13 17:56:00,1.6061,1.6061,1.6056,1.6059,136300000.0
2006-01-13 17:57:00,1.606,1.6066,1.606,1.6061,136300000.0
2006-01-13 17:58:00,1.606,1.6064,1.6059,1.606,136300000.0
2006-01-13 17:59:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-01-13 18:00:00,1.6055,1.606,1.6053,1.6059,136300000.0
2006-01-13 18:01:00,1.6058,1.6064,1.6056,1.6063,136300000.0
2006-01-13 18:02:00,1.6059,1.6066,1.6058,1.6064,136300000.0
2006-01-13 18:03:00,1.6063,1.6064,1.606,1.6063,136300000.0
2006-01-13 18:04:00,1.6061,1.6063,1.606,1.6062,136300000.0
2006-01-13 18:05:00,1.6061,1.6069,1.606,1.6066,136300000.0
2006-01-13 18:06:00,1.6062,1.6069,1.6062,1.6065,136300000.0
2006-01-13 18:07:00,1.6066,1.6066,1.6061,1.6066,136300000.0
2006-01-13 18:08:00,1.6063,1.6069,1.6063,1.6065,136300000.0
2006-01-13 18:09:00,1.6064,1.6072,1.6064,1.6069,136300000.0
2006-01-13 18:10:00,1.6071,1.6072,1.6066,1.6066,136300000.0
2006-01-13 18:11:00,1.6065,1.6069,1.6064,1.6069,136300000.0
2006-01-13 18:12:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-13 18:13:00,1.6068,1.6068,1.6062,1.6064,136300000.0
2006-01-13 18:14:00,1.6065,1.6069,1.6059,1.6063,136300000.0
2006-01-13 18:15:00,1.6062,1.6066,1.6058,1.6066,136300000.0
2006-01-13 18:16:00,1.6065,1.6066,1.6062,1.6066,136300000.0
2006-01-13 18:17:00,1.6069,1.6069,1.6063,1.6063,136300000.0
2006-01-13 18:18:00,1.6062,1.6064,1.6061,1.6061,136300000.0
2006-01-13 18:19:00,1.6062,1.6069,1.6062,1.6069,136300000.0
2006-01-13 18:20:00,1.6066,1.6069,1.6063,1.6063,136300000.0
2006-01-13 18:21:00,1.6064,1.6064,1.606,1.6061,136300000.0
2006-01-13 18:22:00,1.6058,1.6062,1.6056,1.606,136300000.0
2006-01-13 18:23:00,1.6059,1.6061,1.6056,1.6056,136300000.0
2006-01-13 18:24:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2006-01-13 18:25:00,1.6056,1.606,1.6055,1.6059,136300000.0
2006-01-13 18:26:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-01-13 18:27:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-13 18:28:00,1.6059,1.6062,1.6058,1.6058,136300000.0
2006-01-13 18:29:00,1.606,1.6063,1.6058,1.6062,136300000.0
2006-01-13 18:30:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2006-01-13 18:31:00,1.6066,1.6066,1.6062,1.6063,136300000.0
2006-01-13 18:32:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2006-01-13 18:33:00,1.606,1.6064,1.606,1.6062,136300000.0
2006-01-13 18:34:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2006-01-13 18:35:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-13 18:36:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-13 18:37:00,1.6069,1.6071,1.6066,1.6066,136300000.0
2006-01-13 18:38:00,1.6068,1.6078,1.6066,1.6072,136300000.0
2006-01-13 18:39:00,1.6071,1.6084,1.6069,1.6079,136300000.0
2006-01-13 18:40:00,1.6078,1.6079,1.6071,1.6073,136300000.0
2006-01-13 18:41:00,1.6074,1.608,1.6073,1.6079,136300000.0
2006-01-13 18:42:00,1.608,1.6083,1.6076,1.608,136300000.0
2006-01-13 18:43:00,1.6078,1.608,1.6076,1.6076,136300000.0
2006-01-13 18:44:00,1.6074,1.6077,1.6073,1.6077,136300000.0
2006-01-13 18:45:00,1.6078,1.6079,1.6074,1.6078,136300000.0
2006-01-13 18:46:00,1.6079,1.608,1.6077,1.608,136300000.0
2006-01-13 18:47:00,1.6083,1.6088,1.6083,1.6086,136300000.0
2006-01-13 18:48:00,1.6087,1.6091,1.6086,1.6091,136300000.0
2006-01-13 18:49:00,1.6093,1.6095,1.6088,1.6089,136300000.0
2006-01-13 18:50:00,1.6086,1.6089,1.6084,1.6086,136300000.0
2006-01-13 18:51:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2006-01-13 18:52:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-01-13 18:53:00,1.609,1.609,1.6086,1.6086,136300000.0
2006-01-13 18:54:00,1.6087,1.6092,1.6087,1.6092,136300000.0
2006-01-13 18:55:00,1.6091,1.6091,1.609,1.609,136300000.0
2006-01-13 18:56:00,1.6092,1.6092,1.6085,1.6087,136300000.0
2006-01-13 18:57:00,1.6086,1.6086,1.6075,1.6077,136300000.0
2006-01-13 18:58:00,1.6075,1.6076,1.6074,1.6076,136300000.0
2006-01-13 18:59:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2006-01-13 19:00:00,1.608,1.6081,1.6079,1.608,136300000.0
2006-01-13 19:01:00,1.6079,1.6079,1.6073,1.6074,136300000.0
2006-01-13 19:02:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-01-13 19:03:00,1.6076,1.6079,1.6074,1.6079,136300000.0
2006-01-13 19:04:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-01-13 19:05:00,1.608,1.6084,1.608,1.608,136300000.0
2006-01-13 19:06:00,1.6081,1.6086,1.6079,1.6086,136300000.0
2006-01-13 19:07:00,1.6087,1.6089,1.6084,1.6087,136300000.0
2006-01-13 19:09:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-01-13 19:10:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2006-01-13 19:11:00,1.6084,1.6089,1.6084,1.6086,136300000.0
2006-01-13 19:12:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2006-01-13 19:13:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2006-01-13 19:14:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-13 19:15:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-13 19:16:00,1.6086,1.6086,1.6081,1.6083,136300000.0
2006-01-13 19:17:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2006-01-13 19:18:00,1.6078,1.608,1.6078,1.6079,136300000.0
2006-01-13 19:19:00,1.608,1.608,1.6079,1.608,136300000.0
2006-01-13 19:20:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-01-13 19:21:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2006-01-13 19:22:00,1.608,1.6081,1.6079,1.608,136300000.0
2006-01-13 19:23:00,1.6079,1.6081,1.6076,1.6077,136300000.0
2006-01-13 19:24:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2006-01-13 19:25:00,1.6078,1.608,1.6078,1.6079,136300000.0
2006-01-13 19:26:00,1.6078,1.6084,1.6078,1.6081,136300000.0
2006-01-13 19:27:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-13 19:28:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2006-01-13 19:30:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2006-01-13 19:31:00,1.6088,1.6091,1.6084,1.6089,136300000.0
2006-01-13 19:32:00,1.6091,1.6098,1.6089,1.6096,136300000.0
2006-01-13 19:33:00,1.6095,1.6095,1.6091,1.6091,136300000.0
2006-01-13 19:34:00,1.6092,1.6093,1.6089,1.6092,136300000.0
2006-01-13 19:35:00,1.6091,1.6091,1.6084,1.6084,136300000.0
2006-01-13 19:36:00,1.6086,1.6089,1.6084,1.6089,136300000.0
2006-01-13 19:37:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-01-13 19:38:00,1.6088,1.6091,1.6087,1.6091,136300000.0
2006-01-13 19:39:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2006-01-13 19:40:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-01-13 19:41:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-01-13 19:42:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-01-13 19:43:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-01-13 19:44:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2006-01-13 19:45:00,1.6086,1.6087,1.6081,1.6081,136300000.0
2006-01-13 19:46:00,1.6083,1.6083,1.6079,1.6079,136300000.0
2006-01-13 19:47:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-13 19:49:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-13 19:50:00,1.6083,1.6084,1.608,1.6084,136300000.0
2006-01-13 19:51:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2006-01-13 19:52:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-13 19:53:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2006-01-13 19:54:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-01-13 19:55:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-01-13 19:56:00,1.6086,1.6088,1.6084,1.6088,136300000.0
2006-01-13 19:57:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-01-13 19:58:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2006-01-13 19:59:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2006-01-13 20:00:00,1.6089,1.6089,1.6081,1.6084,136300000.0
2006-01-13 20:01:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-01-13 20:02:00,1.6087,1.6087,1.6081,1.6081,136300000.0
2006-01-13 20:03:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2006-01-13 20:04:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-01-13 20:05:00,1.608,1.608,1.6079,1.608,136300000.0
2006-01-13 20:06:00,1.6081,1.6081,1.6078,1.608,136300000.0
2006-01-13 20:07:00,1.6081,1.6081,1.6077,1.6078,136300000.0
2006-01-13 20:08:00,1.6077,1.6079,1.6077,1.6079,136300000.0
2006-01-13 20:09:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-01-13 20:10:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2006-01-13 20:11:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-01-13 20:12:00,1.6079,1.608,1.6076,1.6077,136300000.0
2006-01-13 20:13:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2006-01-13 20:14:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2006-01-13 20:15:00,1.6072,1.6074,1.6066,1.6069,136300000.0
2006-01-13 20:16:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-13 20:18:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-01-13 20:19:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-13 20:20:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-13 20:22:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-13 20:23:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-13 20:24:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-13 20:25:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-13 20:26:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-13 20:27:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-13 20:30:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-01-13 20:31:00,1.6072,1.6072,1.6066,1.6069,136300000.0
2006-01-13 20:32:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-13 20:33:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2006-01-13 20:34:00,1.6071,1.6074,1.6068,1.6074,136300000.0
2006-01-13 20:35:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-13 20:36:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-13 20:37:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-13 20:39:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-01-13 20:40:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-13 20:41:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-01-13 20:42:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-01-13 20:44:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-13 20:47:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2006-01-13 20:48:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2006-01-13 20:49:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2006-01-13 20:50:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-01-13 20:52:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-01-13 20:53:00,1.6079,1.608,1.6076,1.6077,136300000.0
2006-01-13 20:54:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2006-01-13 20:55:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-01-13 20:56:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-01-13 20:57:00,1.608,1.608,1.6078,1.6078,136300000.0
2006-01-13 20:58:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-13 20:59:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-01-13 21:00:00,1.608,1.6083,1.6079,1.6079,136300000.0
2006-01-13 21:01:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-01-13 21:02:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-13 21:03:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-13 21:04:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-13 21:05:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2006-01-13 21:06:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-01-13 21:07:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2006-01-13 21:08:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2006-01-13 21:09:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-01-13 21:10:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2006-01-13 21:11:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-13 21:12:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-01-13 21:13:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-01-13 21:14:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-01-13 21:15:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-01-13 21:16:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-01-13 21:18:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2006-01-13 21:19:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2006-01-13 21:20:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-01-13 21:22:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-13 21:23:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2006-01-13 21:24:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2006-01-13 21:25:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2006-01-13 21:27:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-01-13 21:28:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-01-13 21:29:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-13 21:30:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2006-01-13 21:31:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2006-01-13 21:33:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2006-01-13 21:34:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2006-01-13 21:35:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-01-13 21:36:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-13 21:37:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-13 21:38:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2006-01-13 21:39:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-13 21:40:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-01-13 21:41:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2006-01-13 21:42:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-01-13 21:43:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-13 21:44:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2006-01-13 21:45:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-13 21:46:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-13 21:49:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-13 21:51:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-13 21:52:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-13 21:54:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-01-13 21:55:00,1.6074,1.6074,1.6066,1.6066,136300000.0
2006-01-13 21:56:00,1.6065,1.6066,1.6062,1.6064,136300000.0
2006-01-13 21:57:00,1.6065,1.6065,1.6061,1.6064,136300000.0
2006-01-13 21:58:00,1.6065,1.6069,1.6061,1.6061,136300000.0
2006-01-13 21:59:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-01-13 22:00:00,1.6062,1.6065,1.6062,1.6062,136300000.0
2006-01-13 22:01:00,1.6067,1.6069,1.6065,1.6069,136300000.0
2006-01-13 22:02:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2006-01-13 22:03:00,1.6067,1.6068,1.6067,1.6068,136300000.0
2006-01-13 22:04:00,1.6067,1.6067,1.6066,1.6067,136300000.0
2006-01-13 22:06:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-13 22:07:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2006-01-13 22:08:00,1.6068,1.6068,1.6067,1.6067,136300000.0
2006-01-13 22:09:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-13 22:10:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-13 22:11:00,1.6069,1.607,1.6068,1.6068,136300000.0
2006-01-13 22:13:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2006-01-13 22:14:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-13 22:15:00,1.6069,1.607,1.6069,1.6069,136300000.0
2006-01-13 22:17:00,1.607,1.6071,1.607,1.6071,136300000.0
2006-01-13 22:18:00,1.6072,1.6072,1.6067,1.6067,136300000.0
2006-01-13 22:19:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-13 22:21:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-13 22:22:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-01-13 22:24:00,1.6072,1.6072,1.607,1.607,136300000.0
2006-01-13 22:25:00,1.6071,1.6071,1.607,1.607,136300000.0
2006-01-13 22:26:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-13 22:27:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-13 22:28:00,1.607,1.607,1.6069,1.607,136300000.0
2006-01-13 22:29:00,1.6071,1.6071,1.6065,1.6065,136300000.0
2006-01-13 22:30:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-13 22:31:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-13 22:32:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-13 22:33:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-13 22:35:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-13 22:36:00,1.607,1.607,1.6069,1.6069,136300000.0
2006-01-13 22:37:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-13 22:39:00,1.6066,1.6068,1.6066,1.6067,136300000.0
2006-01-13 22:40:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-01-13 22:41:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-13 22:42:00,1.607,1.6073,1.6069,1.6069,136300000.0
2006-01-13 22:44:00,1.6068,1.607,1.6067,1.607,136300000.0
2006-01-13 22:45:00,1.6067,1.6068,1.6066,1.6066,136300000.0
2006-01-13 22:46:00,1.6066,1.607,1.6066,1.607,136300000.0
2006-01-13 22:47:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-13 22:49:00,1.607,1.6072,1.607,1.607,136300000.0
2006-01-13 22:50:00,1.6067,1.607,1.6067,1.6069,136300000.0
2006-01-13 22:51:00,1.607,1.607,1.607,1.607,136300000.0
2006-01-13 22:52:00,1.607,1.607,1.6068,1.6068,136300000.0
2006-01-13 22:53:00,1.6069,1.607,1.6069,1.6069,136300000.0
2006-01-13 22:54:00,1.607,1.6072,1.607,1.6072,136300000.0
2006-01-13 22:55:00,1.6074,1.6074,1.607,1.6071,136300000.0
2006-01-13 22:56:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-13 22:57:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-13 22:58:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-01-13 22:59:00,1.608,1.6088,1.6069,1.6079,136300000.0
2006-01-16 00:00:00,1.6066,1.6069,1.6065,1.6068,136300000.0
2006-01-16 00:01:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-16 00:02:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-01-16 00:03:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-16 00:04:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-16 00:05:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-16 00:06:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-16 00:07:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-16 00:08:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-16 00:09:00,1.6069,1.6069,1.6065,1.6065,136300000.0
2006-01-16 00:10:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-01-16 00:11:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-01-16 00:12:00,1.6064,1.6064,1.6056,1.6056,136300000.0
2006-01-16 00:13:00,1.6055,1.6058,1.6054,1.6058,136300000.0
2006-01-16 00:14:00,1.6056,1.6063,1.6056,1.6058,136300000.0
2006-01-16 00:15:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-01-16 00:16:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-01-16 00:17:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-16 00:18:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2006-01-16 00:19:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2006-01-16 00:20:00,1.6059,1.6059,1.6054,1.6056,136300000.0
2006-01-16 00:21:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-16 00:22:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-01-16 00:23:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-16 00:24:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 00:25:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-01-16 00:26:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-01-16 00:27:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-01-16 00:28:00,1.6052,1.6054,1.6048,1.6054,136300000.0
2006-01-16 00:29:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2006-01-16 00:30:00,1.6053,1.6056,1.6052,1.6053,136300000.0
2006-01-16 00:31:00,1.6054,1.6055,1.6052,1.6055,136300000.0
2006-01-16 00:32:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2006-01-16 00:33:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-01-16 00:34:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-01-16 00:35:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-16 00:36:00,1.6052,1.6056,1.6052,1.6054,136300000.0
2006-01-16 00:37:00,1.6053,1.6053,1.6048,1.6048,136300000.0
2006-01-16 00:38:00,1.6049,1.6053,1.6048,1.6052,136300000.0
2006-01-16 00:39:00,1.6053,1.6058,1.6049,1.605,136300000.0
2006-01-16 00:40:00,1.6052,1.6059,1.6049,1.6056,136300000.0
2006-01-16 00:41:00,1.6054,1.6058,1.6053,1.6056,136300000.0
2006-01-16 00:42:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 00:43:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-01-16 00:44:00,1.6058,1.606,1.6053,1.6055,136300000.0
2006-01-16 00:45:00,1.6056,1.606,1.6055,1.606,136300000.0
2006-01-16 00:46:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-01-16 00:47:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-01-16 00:48:00,1.606,1.6061,1.6054,1.6059,136300000.0
2006-01-16 00:49:00,1.606,1.6068,1.6059,1.6068,136300000.0
2006-01-16 00:50:00,1.6069,1.6076,1.6068,1.6073,136300000.0
2006-01-16 00:51:00,1.6072,1.6072,1.606,1.6061,136300000.0
2006-01-16 00:52:00,1.6063,1.6074,1.6061,1.6072,136300000.0
2006-01-16 00:53:00,1.6073,1.6074,1.6056,1.6061,136300000.0
2006-01-16 00:54:00,1.606,1.6066,1.6056,1.6066,136300000.0
2006-01-16 00:55:00,1.6065,1.6065,1.6059,1.6059,136300000.0
2006-01-16 00:56:00,1.606,1.6061,1.6058,1.606,136300000.0
2006-01-16 00:57:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2006-01-16 00:58:00,1.606,1.6064,1.6059,1.6059,136300000.0
2006-01-16 00:59:00,1.606,1.6064,1.6058,1.6061,136300000.0
2006-01-16 01:00:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2006-01-16 01:01:00,1.6058,1.6065,1.6058,1.606,136300000.0
2006-01-16 01:02:00,1.6064,1.6064,1.6058,1.6061,136300000.0
2006-01-16 01:03:00,1.6063,1.6066,1.606,1.6061,136300000.0
2006-01-16 01:04:00,1.606,1.6063,1.6059,1.6063,136300000.0
2006-01-16 01:05:00,1.606,1.6069,1.6053,1.6053,136300000.0
2006-01-16 01:06:00,1.6052,1.6065,1.6052,1.6065,136300000.0
2006-01-16 01:07:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-01-16 01:08:00,1.6056,1.6058,1.6054,1.6056,136300000.0
2006-01-16 01:09:00,1.6055,1.6056,1.6052,1.6053,136300000.0
2006-01-16 01:10:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-01-16 01:11:00,1.6056,1.6056,1.6049,1.6056,136300000.0
2006-01-16 01:12:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2006-01-16 01:13:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2006-01-16 01:14:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2006-01-16 01:15:00,1.6053,1.6058,1.6053,1.6056,136300000.0
2006-01-16 01:16:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-01-16 01:17:00,1.6055,1.6058,1.6053,1.6056,136300000.0
2006-01-16 01:18:00,1.6054,1.6059,1.6054,1.6056,136300000.0
2006-01-16 01:19:00,1.6058,1.6058,1.6052,1.6056,136300000.0
2006-01-16 01:20:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-16 01:21:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-16 01:22:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2006-01-16 01:23:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-01-16 01:24:00,1.6053,1.6059,1.6053,1.6056,136300000.0
2006-01-16 01:25:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-16 01:26:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-01-16 01:27:00,1.6056,1.6061,1.6056,1.606,136300000.0
2006-01-16 01:28:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-16 01:29:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-01-16 01:30:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2006-01-16 01:31:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-01-16 01:32:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-01-16 01:33:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-01-16 01:34:00,1.6058,1.6063,1.6058,1.6063,136300000.0
2006-01-16 01:35:00,1.606,1.6065,1.606,1.6064,136300000.0
2006-01-16 01:36:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2006-01-16 01:37:00,1.606,1.6065,1.606,1.6064,136300000.0
2006-01-16 01:38:00,1.6061,1.6066,1.6061,1.6061,136300000.0
2006-01-16 01:39:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-16 01:40:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 01:41:00,1.6061,1.6066,1.6058,1.6065,136300000.0
2006-01-16 01:42:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-16 01:43:00,1.6068,1.6069,1.6065,1.6068,136300000.0
2006-01-16 01:44:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-16 01:45:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2006-01-16 01:46:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2006-01-16 01:47:00,1.6066,1.6069,1.6065,1.6068,136300000.0
2006-01-16 01:48:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-16 01:49:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-16 01:50:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2006-01-16 01:51:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-16 01:52:00,1.6071,1.6071,1.6064,1.6065,136300000.0
2006-01-16 01:53:00,1.6066,1.6069,1.6061,1.6065,136300000.0
2006-01-16 01:54:00,1.6063,1.6068,1.6061,1.6068,136300000.0
2006-01-16 01:55:00,1.6066,1.6066,1.6061,1.6065,136300000.0
2006-01-16 01:56:00,1.6063,1.6065,1.6061,1.6065,136300000.0
2006-01-16 01:57:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-16 01:58:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-01-16 01:59:00,1.6064,1.6065,1.606,1.606,136300000.0
2006-01-16 02:00:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 02:01:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-16 02:03:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 02:04:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 02:05:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2006-01-16 02:06:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-01-16 02:07:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-16 02:08:00,1.606,1.6061,1.606,1.606,136300000.0
2006-01-16 02:09:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 02:10:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-01-16 02:11:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-01-16 02:12:00,1.6056,1.6058,1.6055,1.6055,136300000.0
2006-01-16 02:13:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2006-01-16 02:14:00,1.605,1.6052,1.6046,1.6048,136300000.0
2006-01-16 02:15:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-16 02:16:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-16 02:17:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2006-01-16 02:18:00,1.6049,1.6052,1.6044,1.6044,136300000.0
2006-01-16 02:19:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-16 02:20:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-16 02:21:00,1.6044,1.6049,1.6044,1.6044,136300000.0
2006-01-16 02:22:00,1.6046,1.6054,1.6043,1.605,136300000.0
2006-01-16 02:23:00,1.6049,1.6052,1.6042,1.6046,136300000.0
2006-01-16 02:24:00,1.6048,1.6048,1.6042,1.6046,136300000.0
2006-01-16 02:25:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-01-16 02:26:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-01-16 02:27:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-01-16 02:28:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2006-01-16 02:29:00,1.6042,1.6046,1.604,1.6043,136300000.0
2006-01-16 02:30:00,1.6044,1.6044,1.604,1.604,136300000.0
2006-01-16 02:31:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2006-01-16 02:32:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-01-16 02:33:00,1.6043,1.6049,1.6043,1.6044,136300000.0
2006-01-16 02:34:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-01-16 02:35:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-16 02:36:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-16 02:37:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-16 02:38:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-16 02:39:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-16 02:40:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-16 02:43:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-01-16 02:44:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-01-16 02:46:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-01-16 02:47:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-16 02:48:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-01-16 02:49:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-01-16 02:50:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-01-16 02:51:00,1.605,1.605,1.605,1.605,136300000.0
2006-01-16 02:52:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-01-16 02:53:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2006-01-16 02:54:00,1.6052,1.6056,1.6052,1.6054,136300000.0
2006-01-16 02:56:00,1.6053,1.6058,1.6053,1.6056,136300000.0
2006-01-16 02:57:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 02:59:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-16 03:00:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-01-16 03:01:00,1.6055,1.606,1.6054,1.6056,136300000.0
2006-01-16 03:02:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-16 03:03:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-16 03:04:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-01-16 03:05:00,1.6064,1.6066,1.6061,1.6063,136300000.0
2006-01-16 03:06:00,1.6061,1.6063,1.6059,1.6059,136300000.0
2006-01-16 03:07:00,1.606,1.6063,1.6059,1.6063,136300000.0
2006-01-16 03:08:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2006-01-16 03:09:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2006-01-16 03:10:00,1.6063,1.6064,1.606,1.606,136300000.0
2006-01-16 03:11:00,1.6063,1.6063,1.606,1.6061,136300000.0
2006-01-16 03:12:00,1.606,1.6064,1.606,1.6061,136300000.0
2006-01-16 03:13:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-01-16 03:14:00,1.6061,1.6061,1.6054,1.6056,136300000.0
2006-01-16 03:15:00,1.6058,1.606,1.6056,1.6056,136300000.0
2006-01-16 03:16:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-01-16 03:17:00,1.605,1.6055,1.6049,1.6055,136300000.0
2006-01-16 03:18:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-01-16 03:19:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-16 03:20:00,1.6054,1.6059,1.6052,1.6059,136300000.0
2006-01-16 03:21:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-16 03:22:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-16 03:23:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-16 03:24:00,1.6056,1.6061,1.6056,1.606,136300000.0
2006-01-16 03:25:00,1.6063,1.6064,1.606,1.6064,136300000.0
2006-01-16 03:26:00,1.6063,1.6063,1.6059,1.606,136300000.0
2006-01-16 03:27:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-16 03:28:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2006-01-16 03:30:00,1.606,1.6061,1.606,1.606,136300000.0
2006-01-16 03:31:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-16 03:33:00,1.6061,1.6066,1.6061,1.6064,136300000.0
2006-01-16 03:34:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-01-16 03:35:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-16 03:36:00,1.606,1.6061,1.606,1.606,136300000.0
2006-01-16 03:37:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-01-16 03:38:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-16 03:39:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-16 03:40:00,1.6056,1.6058,1.6055,1.6055,136300000.0
2006-01-16 03:41:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-01-16 03:42:00,1.6058,1.606,1.6055,1.6056,136300000.0
2006-01-16 03:43:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-01-16 03:44:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 03:45:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 03:46:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-01-16 03:47:00,1.6054,1.6056,1.6052,1.6053,136300000.0
2006-01-16 03:48:00,1.605,1.6056,1.605,1.6056,136300000.0
2006-01-16 03:49:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-01-16 03:50:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2006-01-16 03:52:00,1.606,1.6061,1.606,1.606,136300000.0
2006-01-16 03:53:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 03:54:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 03:55:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 03:57:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-01-16 03:58:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-01-16 03:59:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-01-16 04:00:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-01-16 04:01:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-01-16 04:02:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-16 04:03:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-16 04:04:00,1.6063,1.6064,1.606,1.606,136300000.0
2006-01-16 04:05:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 04:07:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 04:08:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-16 04:10:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-01-16 04:11:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-01-16 04:12:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 04:13:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 04:14:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-16 04:16:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-16 04:17:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-16 04:18:00,1.6059,1.606,1.6055,1.6056,136300000.0
2006-01-16 04:19:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 04:21:00,1.605,1.605,1.605,1.605,136300000.0
2006-01-16 04:22:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2006-01-16 04:24:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-01-16 04:25:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-01-16 04:26:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-16 04:27:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-01-16 04:28:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-16 04:30:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 04:31:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-01-16 04:32:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-16 04:33:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-01-16 04:34:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-16 04:35:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-01-16 04:36:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-01-16 04:37:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-16 04:38:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-16 04:39:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 04:40:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-01-16 04:41:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 04:42:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-16 04:43:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-01-16 04:44:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-16 04:45:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-16 04:47:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-01-16 04:48:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-16 04:49:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-01-16 04:51:00,1.606,1.6061,1.606,1.606,136300000.0
2006-01-16 04:52:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-01-16 04:53:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 04:54:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-16 04:56:00,1.6062,1.6069,1.6062,1.6068,136300000.0
2006-01-16 04:57:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-16 04:58:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2006-01-16 04:59:00,1.6069,1.6073,1.6066,1.6073,136300000.0
2006-01-16 05:00:00,1.6072,1.6073,1.6068,1.6068,136300000.0
2006-01-16 05:01:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-16 05:02:00,1.6068,1.6073,1.6066,1.6069,136300000.0
2006-01-16 05:03:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-16 05:04:00,1.6068,1.6072,1.6066,1.6071,136300000.0
2006-01-16 05:05:00,1.6072,1.6074,1.6066,1.6074,136300000.0
2006-01-16 05:06:00,1.6072,1.6074,1.6069,1.6072,136300000.0
2006-01-16 05:07:00,1.6074,1.6074,1.6069,1.6072,136300000.0
2006-01-16 05:08:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-01-16 05:09:00,1.6071,1.6073,1.6068,1.6073,136300000.0
2006-01-16 05:10:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-16 05:12:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-16 05:13:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-16 05:14:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-01-16 05:15:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-16 05:16:00,1.6078,1.6079,1.6076,1.6078,136300000.0
2006-01-16 05:17:00,1.6079,1.608,1.6077,1.6077,136300000.0
2006-01-16 05:18:00,1.6079,1.608,1.6077,1.6077,136300000.0
2006-01-16 05:19:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2006-01-16 05:20:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2006-01-16 05:21:00,1.6077,1.6084,1.6077,1.6079,136300000.0
2006-01-16 05:22:00,1.6076,1.608,1.6074,1.6074,136300000.0
2006-01-16 05:23:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2006-01-16 05:24:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-01-16 05:25:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-01-16 05:26:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2006-01-16 05:27:00,1.6073,1.6078,1.6071,1.6074,136300000.0
2006-01-16 05:28:00,1.6073,1.6073,1.6069,1.6071,136300000.0
2006-01-16 05:29:00,1.6072,1.6077,1.6072,1.6076,136300000.0
2006-01-16 05:30:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-01-16 05:31:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2006-01-16 05:32:00,1.6077,1.6078,1.6074,1.6078,136300000.0
2006-01-16 05:33:00,1.6076,1.608,1.6074,1.6078,136300000.0
2006-01-16 05:34:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2006-01-16 05:35:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2006-01-16 05:36:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-16 05:37:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2006-01-16 05:38:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-01-16 05:39:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-16 05:40:00,1.6076,1.6076,1.6073,1.6076,136300000.0
2006-01-16 05:41:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-16 05:42:00,1.6078,1.6079,1.6074,1.6079,136300000.0
2006-01-16 05:43:00,1.608,1.6081,1.6074,1.6078,136300000.0
2006-01-16 05:45:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2006-01-16 05:46:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-16 05:47:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-01-16 05:48:00,1.6078,1.6078,1.6073,1.6074,136300000.0
2006-01-16 05:49:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-16 05:50:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-16 05:51:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2006-01-16 05:52:00,1.6074,1.608,1.6074,1.6078,136300000.0
2006-01-16 05:53:00,1.608,1.608,1.6074,1.6078,136300000.0
2006-01-16 05:54:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-16 05:55:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-01-16 05:56:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-16 05:57:00,1.6079,1.608,1.6073,1.6078,136300000.0
2006-01-16 05:58:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2006-01-16 05:59:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2006-01-16 06:00:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-16 06:01:00,1.6076,1.6078,1.6074,1.6076,136300000.0
2006-01-16 06:02:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-16 06:03:00,1.6076,1.6079,1.6074,1.6077,136300000.0
2006-01-16 06:08:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2006-01-16 06:09:00,1.6076,1.6076,1.6073,1.6073,136300000.0
2006-01-16 06:10:00,1.6074,1.6079,1.6074,1.6078,136300000.0
2006-01-16 06:11:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-01-16 06:14:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2006-01-16 06:15:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2006-01-16 06:16:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2006-01-16 06:17:00,1.6079,1.608,1.6077,1.608,136300000.0
2006-01-16 06:18:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-01-16 06:19:00,1.6077,1.6081,1.6074,1.608,136300000.0
2006-01-16 06:20:00,1.6079,1.6086,1.6079,1.6084,136300000.0
2006-01-16 06:21:00,1.6081,1.6084,1.608,1.6081,136300000.0
2006-01-16 06:22:00,1.608,1.6083,1.608,1.6083,136300000.0
2006-01-16 06:23:00,1.608,1.6084,1.608,1.608,136300000.0
2006-01-16 06:24:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-01-16 06:25:00,1.6084,1.6084,1.608,1.6081,136300000.0
2006-01-16 06:26:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-16 06:27:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-16 06:28:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-01-16 06:29:00,1.6078,1.608,1.6078,1.6079,136300000.0
2006-01-16 06:30:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-16 06:31:00,1.6081,1.6084,1.608,1.6081,136300000.0
2006-01-16 06:32:00,1.608,1.6083,1.608,1.608,136300000.0
2006-01-16 06:33:00,1.6078,1.608,1.6077,1.6077,136300000.0
2006-01-16 06:34:00,1.6079,1.608,1.6076,1.6077,136300000.0
2006-01-16 06:35:00,1.6076,1.6077,1.6073,1.6077,136300000.0
2006-01-16 06:36:00,1.6078,1.608,1.6074,1.6078,136300000.0
2006-01-16 06:37:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-01-16 06:38:00,1.6081,1.6081,1.6078,1.608,136300000.0
2006-01-16 06:39:00,1.6079,1.608,1.6077,1.608,136300000.0
2006-01-16 06:40:00,1.6078,1.608,1.6078,1.6079,136300000.0
2006-01-16 06:41:00,1.608,1.6083,1.608,1.608,136300000.0
2006-01-16 06:42:00,1.6083,1.6084,1.6077,1.6079,136300000.0
2006-01-16 06:43:00,1.6078,1.6083,1.6073,1.6083,136300000.0
2006-01-16 06:44:00,1.6077,1.6079,1.6072,1.6074,136300000.0
2006-01-16 06:45:00,1.6073,1.6077,1.6073,1.6077,136300000.0
2006-01-16 06:46:00,1.6077,1.608,1.6073,1.6074,136300000.0
2006-01-16 06:47:00,1.6076,1.6077,1.6073,1.6077,136300000.0
2006-01-16 06:48:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2006-01-16 06:49:00,1.6077,1.6078,1.6076,1.6076,136300000.0
2006-01-16 06:50:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2006-01-16 06:51:00,1.6077,1.6079,1.6074,1.6079,136300000.0
2006-01-16 06:52:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2006-01-16 06:53:00,1.6077,1.6078,1.6076,1.6078,136300000.0
2006-01-16 06:54:00,1.6077,1.6078,1.6074,1.6077,136300000.0
2006-01-16 06:55:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2006-01-16 06:56:00,1.6078,1.6081,1.6078,1.608,136300000.0
2006-01-16 06:57:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-01-16 06:58:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-16 06:59:00,1.6081,1.6084,1.608,1.608,136300000.0
2006-01-16 07:00:00,1.6084,1.6084,1.608,1.6084,136300000.0
2006-01-16 07:01:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-16 07:02:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2006-01-16 07:03:00,1.6084,1.6088,1.6084,1.6084,136300000.0
2006-01-16 07:04:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2006-01-16 07:05:00,1.6086,1.6089,1.6084,1.6084,136300000.0
2006-01-16 07:07:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-16 07:08:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-01-16 07:09:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-01-16 07:10:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2006-01-16 07:11:00,1.608,1.6083,1.608,1.6083,136300000.0
2006-01-16 07:12:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2006-01-16 07:13:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2006-01-16 07:14:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-01-16 07:15:00,1.6086,1.6088,1.6083,1.6084,136300000.0
2006-01-16 07:16:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-16 07:17:00,1.608,1.6086,1.608,1.6086,136300000.0
2006-01-16 07:18:00,1.6087,1.6088,1.6086,1.6088,136300000.0
2006-01-16 07:19:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2006-01-16 07:20:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2006-01-16 07:21:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2006-01-16 07:22:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-16 07:23:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2006-01-16 07:24:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-16 07:25:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-01-16 07:27:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-16 07:28:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-01-16 07:29:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-16 07:30:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-16 07:31:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2006-01-16 07:32:00,1.6083,1.6084,1.608,1.6081,136300000.0
2006-01-16 07:33:00,1.608,1.6083,1.6079,1.6081,136300000.0
2006-01-16 07:35:00,1.608,1.6081,1.6077,1.6079,136300000.0
2006-01-16 07:36:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-01-16 07:37:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-01-16 07:38:00,1.6078,1.6079,1.6076,1.6078,136300000.0
2006-01-16 07:39:00,1.6079,1.608,1.6078,1.6079,136300000.0
2006-01-16 07:40:00,1.608,1.6084,1.6079,1.6083,136300000.0
2006-01-16 07:41:00,1.6084,1.6087,1.6083,1.6086,136300000.0
2006-01-16 07:42:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2006-01-16 07:43:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2006-01-16 07:44:00,1.6081,1.6086,1.6081,1.6084,136300000.0
2006-01-16 07:45:00,1.6086,1.6089,1.6083,1.6083,136300000.0
2006-01-16 07:46:00,1.6081,1.6088,1.6081,1.6087,136300000.0
2006-01-16 07:47:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-01-16 07:48:00,1.6087,1.6089,1.6087,1.6087,136300000.0
2006-01-16 07:49:00,1.6088,1.6088,1.6084,1.6087,136300000.0
2006-01-16 07:50:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-01-16 07:51:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2006-01-16 07:52:00,1.6087,1.6091,1.6086,1.6087,136300000.0
2006-01-16 07:53:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-01-16 07:54:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-16 07:55:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2006-01-16 07:56:00,1.6087,1.6087,1.608,1.6087,136300000.0
2006-01-16 07:57:00,1.6086,1.6091,1.608,1.6089,136300000.0
2006-01-16 07:58:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-01-16 07:59:00,1.6091,1.6091,1.6086,1.6088,136300000.0
2006-01-16 08:00:00,1.6087,1.6091,1.608,1.6084,136300000.0
2006-01-16 08:01:00,1.6083,1.6088,1.6083,1.6086,136300000.0
2006-01-16 08:02:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-01-16 08:03:00,1.6084,1.6089,1.6083,1.6089,136300000.0
2006-01-16 08:04:00,1.6088,1.6088,1.6084,1.6086,136300000.0
2006-01-16 08:05:00,1.6087,1.6087,1.6083,1.6086,136300000.0
2006-01-16 08:06:00,1.6088,1.6089,1.6084,1.6089,136300000.0
2006-01-16 08:07:00,1.6088,1.6093,1.6088,1.6092,136300000.0
2006-01-16 08:08:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2006-01-16 08:09:00,1.6086,1.6089,1.6083,1.6087,136300000.0
2006-01-16 08:10:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-01-16 08:11:00,1.6083,1.6087,1.6083,1.6087,136300000.0
2006-01-16 08:12:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2006-01-16 08:13:00,1.6083,1.6088,1.6083,1.6086,136300000.0
2006-01-16 08:14:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-01-16 08:15:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2006-01-16 08:17:00,1.6083,1.6086,1.6083,1.6083,136300000.0
2006-01-16 08:18:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-01-16 08:19:00,1.608,1.6084,1.608,1.6083,136300000.0
2006-01-16 08:20:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-01-16 08:21:00,1.608,1.6084,1.608,1.608,136300000.0
2006-01-16 08:22:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-01-16 08:23:00,1.6079,1.6083,1.6079,1.6081,136300000.0
2006-01-16 08:24:00,1.608,1.6084,1.608,1.6081,136300000.0
2006-01-16 08:25:00,1.6079,1.6084,1.6079,1.6081,136300000.0
2006-01-16 08:26:00,1.608,1.6084,1.6077,1.6077,136300000.0
2006-01-16 08:27:00,1.6079,1.608,1.6077,1.6079,136300000.0
2006-01-16 08:28:00,1.608,1.6084,1.6079,1.6083,136300000.0
2006-01-16 08:29:00,1.6084,1.6086,1.6083,1.6083,136300000.0
2006-01-16 08:30:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-01-16 08:31:00,1.6083,1.6083,1.608,1.608,136300000.0
2006-01-16 08:32:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2006-01-16 08:33:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-01-16 08:34:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-01-16 08:35:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-16 08:36:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-16 08:37:00,1.6079,1.608,1.6078,1.6079,136300000.0
2006-01-16 08:38:00,1.6078,1.608,1.6078,1.6079,136300000.0
2006-01-16 08:39:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-16 08:40:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-01-16 08:41:00,1.6078,1.6081,1.6078,1.6079,136300000.0
2006-01-16 08:42:00,1.6078,1.608,1.6076,1.6079,136300000.0
2006-01-16 08:43:00,1.608,1.608,1.6074,1.6077,136300000.0
2006-01-16 08:44:00,1.6076,1.608,1.6073,1.6079,136300000.0
2006-01-16 08:45:00,1.6078,1.6079,1.6074,1.6074,136300000.0
2006-01-16 08:46:00,1.6076,1.608,1.6074,1.6076,136300000.0
2006-01-16 08:47:00,1.6074,1.608,1.6074,1.6079,136300000.0
2006-01-16 08:48:00,1.608,1.608,1.6074,1.6074,136300000.0
2006-01-16 08:49:00,1.6077,1.6078,1.6074,1.6077,136300000.0
2006-01-16 08:50:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2006-01-16 08:51:00,1.6076,1.6076,1.6071,1.6071,136300000.0
2006-01-16 08:52:00,1.6072,1.6076,1.6072,1.6074,136300000.0
2006-01-16 08:53:00,1.6076,1.6079,1.6076,1.6078,136300000.0
2006-01-16 08:54:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2006-01-16 08:55:00,1.6079,1.608,1.6072,1.6072,136300000.0
2006-01-16 08:56:00,1.6071,1.6074,1.6071,1.6072,136300000.0
2006-01-16 08:57:00,1.6073,1.6074,1.6069,1.6074,136300000.0
2006-01-16 08:58:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-01-16 08:59:00,1.6076,1.6077,1.6073,1.6074,136300000.0
2006-01-16 09:01:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-16 09:02:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-16 09:03:00,1.6074,1.6074,1.6069,1.6071,136300000.0
2006-01-16 09:04:00,1.6069,1.6073,1.6069,1.6069,136300000.0
2006-01-16 09:05:00,1.6071,1.6071,1.6068,1.6069,136300000.0
2006-01-16 09:06:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-16 09:09:00,1.6071,1.6071,1.6066,1.6071,136300000.0
2006-01-16 09:10:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-16 09:11:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-16 09:12:00,1.6069,1.6073,1.6068,1.6072,136300000.0
2006-01-16 09:13:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-16 09:14:00,1.6073,1.6073,1.6071,1.6073,136300000.0
2006-01-16 09:16:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-16 09:17:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-01-16 09:19:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-16 09:20:00,1.6076,1.6081,1.6072,1.608,136300000.0
2006-01-16 09:21:00,1.6081,1.6084,1.6077,1.6077,136300000.0
2006-01-16 09:22:00,1.6076,1.608,1.6074,1.6078,136300000.0
2006-01-16 09:23:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-01-16 09:24:00,1.6073,1.6076,1.6072,1.6076,136300000.0
2006-01-16 09:25:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-01-16 09:26:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-16 09:27:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-16 09:29:00,1.6076,1.6076,1.6072,1.6073,136300000.0
2006-01-16 09:30:00,1.6077,1.6077,1.6069,1.6071,136300000.0
2006-01-16 09:31:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-16 09:32:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-16 09:33:00,1.6076,1.608,1.6074,1.6074,136300000.0
2006-01-16 09:34:00,1.6076,1.6078,1.6074,1.6078,136300000.0
2006-01-16 09:35:00,1.608,1.6081,1.6077,1.6077,136300000.0
2006-01-16 09:36:00,1.6074,1.6079,1.6074,1.6079,136300000.0
2006-01-16 09:37:00,1.608,1.608,1.6073,1.6074,136300000.0
2006-01-16 09:38:00,1.6077,1.6079,1.6074,1.6077,136300000.0
2006-01-16 09:39:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2006-01-16 09:40:00,1.6078,1.6078,1.6074,1.6077,136300000.0
2006-01-16 09:41:00,1.6078,1.6078,1.6073,1.6074,136300000.0
2006-01-16 09:42:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-16 09:43:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-16 09:44:00,1.6072,1.6074,1.6069,1.6074,136300000.0
2006-01-16 09:45:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2006-01-16 09:46:00,1.6074,1.6076,1.6069,1.6076,136300000.0
2006-01-16 09:47:00,1.6073,1.6074,1.6068,1.6072,136300000.0
2006-01-16 09:48:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-16 09:49:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-16 09:50:00,1.6071,1.6076,1.6071,1.6074,136300000.0
2006-01-16 09:51:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-16 09:52:00,1.6071,1.6074,1.6069,1.6072,136300000.0
2006-01-16 09:53:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-01-16 09:54:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-01-16 09:56:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-16 09:57:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-01-16 09:58:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2006-01-16 09:59:00,1.6074,1.6077,1.6073,1.6077,136300000.0
2006-01-16 10:00:00,1.6076,1.6076,1.6072,1.6073,136300000.0
2006-01-16 10:01:00,1.6072,1.6073,1.6072,1.6072,136300000.0
2006-01-16 10:02:00,1.6071,1.6073,1.6069,1.6073,136300000.0
2006-01-16 10:03:00,1.6072,1.6074,1.6069,1.6074,136300000.0
2006-01-16 10:04:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-01-16 10:05:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-01-16 10:06:00,1.6073,1.6078,1.6073,1.6076,136300000.0
2006-01-16 10:07:00,1.6077,1.608,1.6076,1.608,136300000.0
2006-01-16 10:08:00,1.6078,1.6083,1.6078,1.6083,136300000.0
2006-01-16 10:09:00,1.608,1.6084,1.6079,1.6081,136300000.0
2006-01-16 10:10:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2006-01-16 10:11:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2006-01-16 10:12:00,1.6083,1.6084,1.608,1.608,136300000.0
2006-01-16 10:13:00,1.6079,1.6083,1.6077,1.6083,136300000.0
2006-01-16 10:14:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2006-01-16 10:15:00,1.6081,1.6087,1.608,1.6086,136300000.0
2006-01-16 10:16:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-01-16 10:17:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-01-16 10:18:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2006-01-16 10:19:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-16 10:20:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-01-16 10:21:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2006-01-16 10:22:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2006-01-16 10:23:00,1.6084,1.6088,1.6084,1.6087,136300000.0
2006-01-16 10:24:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2006-01-16 10:25:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2006-01-16 10:26:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2006-01-16 10:27:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2006-01-16 10:28:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2006-01-16 10:29:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-01-16 10:30:00,1.6092,1.6093,1.6088,1.6089,136300000.0
2006-01-16 10:31:00,1.6092,1.6092,1.6088,1.6088,136300000.0
2006-01-16 10:32:00,1.6089,1.6092,1.6087,1.6089,136300000.0
2006-01-16 10:33:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2006-01-16 10:34:00,1.6093,1.6093,1.6089,1.6092,136300000.0
2006-01-16 10:35:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2006-01-16 10:36:00,1.6094,1.6095,1.6091,1.6092,136300000.0
2006-01-16 10:37:00,1.6094,1.6096,1.6092,1.6093,136300000.0
2006-01-16 10:38:00,1.6093,1.6094,1.6091,1.6093,136300000.0
2006-01-16 10:39:00,1.6092,1.6092,1.6084,1.6084,136300000.0
2006-01-16 10:40:00,1.6081,1.6087,1.6081,1.6086,136300000.0
2006-01-16 10:41:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2006-01-16 10:42:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2006-01-16 10:43:00,1.6086,1.6089,1.6084,1.6088,136300000.0
2006-01-16 10:44:00,1.6087,1.6088,1.6084,1.6088,136300000.0
2006-01-16 10:45:00,1.6087,1.6088,1.6084,1.6084,136300000.0
2006-01-16 10:46:00,1.6086,1.6086,1.6081,1.6083,136300000.0
2006-01-16 10:47:00,1.6081,1.6087,1.608,1.6087,136300000.0
2006-01-16 10:48:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2006-01-16 10:49:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2006-01-16 10:50:00,1.6092,1.6092,1.6088,1.6089,136300000.0
2006-01-16 10:51:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-01-16 10:52:00,1.6087,1.6089,1.6084,1.6088,136300000.0
2006-01-16 10:53:00,1.6087,1.6092,1.6086,1.6088,136300000.0
2006-01-16 10:54:00,1.6089,1.6093,1.6088,1.6093,136300000.0
2006-01-16 10:55:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2006-01-16 10:56:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2006-01-16 10:57:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-01-16 10:58:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2006-01-16 10:59:00,1.6092,1.6092,1.6087,1.6087,136300000.0
2006-01-16 11:00:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2006-01-16 11:01:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-01-16 11:02:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2006-01-16 11:03:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-16 11:04:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-16 11:05:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-01-16 11:06:00,1.6081,1.6081,1.6077,1.6079,136300000.0
2006-01-16 11:07:00,1.608,1.6083,1.6079,1.608,136300000.0
2006-01-16 11:08:00,1.6079,1.6084,1.6079,1.6084,136300000.0
2006-01-16 11:09:00,1.6084,1.6088,1.6083,1.6084,136300000.0
2006-01-16 11:10:00,1.6083,1.6084,1.608,1.6081,136300000.0
2006-01-16 11:11:00,1.608,1.6081,1.6079,1.6079,136300000.0
2006-01-16 11:12:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-01-16 11:13:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-01-16 11:14:00,1.6077,1.6078,1.6074,1.6077,136300000.0
2006-01-16 11:15:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2006-01-16 11:16:00,1.608,1.608,1.6078,1.6079,136300000.0
2006-01-16 11:17:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-01-16 11:18:00,1.6078,1.6079,1.6078,1.6078,136300000.0
2006-01-16 11:19:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-01-16 11:20:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-01-16 11:21:00,1.6079,1.608,1.6077,1.6077,136300000.0
2006-01-16 11:22:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2006-01-16 11:23:00,1.6077,1.6077,1.6074,1.6077,136300000.0
2006-01-16 11:24:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2006-01-16 11:25:00,1.6077,1.6079,1.6074,1.6077,136300000.0
2006-01-16 11:26:00,1.6076,1.6077,1.6072,1.6072,136300000.0
2006-01-16 11:27:00,1.6071,1.6074,1.6069,1.6073,136300000.0
2006-01-16 11:28:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2006-01-16 11:29:00,1.6077,1.6078,1.6076,1.6076,136300000.0
2006-01-16 11:30:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2006-01-16 11:32:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-01-16 11:33:00,1.6078,1.6078,1.6074,1.6076,136300000.0
2006-01-16 11:34:00,1.6074,1.6079,1.6074,1.6079,136300000.0
2006-01-16 11:35:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2006-01-16 11:36:00,1.6077,1.6078,1.6074,1.6076,136300000.0
2006-01-16 11:37:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-01-16 11:38:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-01-16 11:39:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-16 11:40:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-01-16 11:41:00,1.6074,1.6074,1.6071,1.6074,136300000.0
2006-01-16 11:42:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2006-01-16 11:43:00,1.6072,1.6073,1.6068,1.6068,136300000.0
2006-01-16 11:44:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2006-01-16 11:45:00,1.6069,1.6072,1.6066,1.6072,136300000.0
2006-01-16 11:46:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2006-01-16 11:47:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-16 11:49:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-16 11:51:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-16 11:52:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-16 11:53:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-01-16 11:54:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2006-01-16 11:55:00,1.6068,1.6068,1.6065,1.6068,136300000.0
2006-01-16 11:56:00,1.6066,1.6071,1.6066,1.6069,136300000.0
2006-01-16 11:57:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-16 11:58:00,1.6069,1.6073,1.6069,1.6071,136300000.0
2006-01-16 11:59:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2006-01-16 12:00:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-16 12:01:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2006-01-16 12:02:00,1.6074,1.6079,1.6074,1.6077,136300000.0
2006-01-16 12:03:00,1.6078,1.6091,1.6078,1.6086,136300000.0
2006-01-16 12:04:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2006-01-16 12:05:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-01-16 12:06:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-16 12:07:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2006-01-16 12:08:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-01-16 12:09:00,1.6084,1.6084,1.6079,1.6081,136300000.0
2006-01-16 12:10:00,1.608,1.6081,1.6078,1.6078,136300000.0
2006-01-16 12:11:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2006-01-16 12:12:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-01-16 12:13:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2006-01-16 12:14:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-16 12:15:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-16 12:16:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-16 12:17:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-16 12:19:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2006-01-16 12:20:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-01-16 12:21:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-16 12:23:00,1.6074,1.6076,1.6072,1.6072,136300000.0
2006-01-16 12:24:00,1.6071,1.6076,1.6071,1.6074,136300000.0
2006-01-16 12:25:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-01-16 12:26:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-16 12:27:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-01-16 12:28:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-16 12:29:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2006-01-16 12:31:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-01-16 12:32:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2006-01-16 12:33:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-01-16 12:34:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-01-16 12:35:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2006-01-16 12:36:00,1.6074,1.6074,1.6071,1.6074,136300000.0
2006-01-16 12:37:00,1.6073,1.6076,1.6072,1.6073,136300000.0
2006-01-16 12:38:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-16 12:39:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-16 12:40:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2006-01-16 12:43:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-01-16 12:44:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-01-16 12:45:00,1.6073,1.6073,1.6069,1.6071,136300000.0
2006-01-16 12:46:00,1.6069,1.6073,1.6066,1.6066,136300000.0
2006-01-16 12:47:00,1.6065,1.6069,1.6065,1.6066,136300000.0
2006-01-16 12:48:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-16 12:49:00,1.6065,1.6065,1.6061,1.6063,136300000.0
2006-01-16 12:50:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-01-16 12:51:00,1.6064,1.6065,1.606,1.6061,136300000.0
2006-01-16 12:52:00,1.6063,1.6063,1.606,1.6063,136300000.0
2006-01-16 12:53:00,1.6064,1.6064,1.6061,1.6064,136300000.0
2006-01-16 12:54:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-01-16 12:55:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2006-01-16 12:56:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-16 12:57:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-16 12:58:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-16 12:59:00,1.6068,1.6072,1.6066,1.6072,136300000.0
2006-01-16 13:00:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-16 13:01:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2006-01-16 13:02:00,1.6066,1.6066,1.606,1.6066,136300000.0
2006-01-16 13:03:00,1.6064,1.6066,1.6059,1.6059,136300000.0
2006-01-16 13:04:00,1.6058,1.6059,1.6054,1.6054,136300000.0
2006-01-16 13:05:00,1.6053,1.6056,1.6052,1.6055,136300000.0
2006-01-16 13:06:00,1.6053,1.6054,1.6049,1.6054,136300000.0
2006-01-16 13:07:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2006-01-16 13:08:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-01-16 13:09:00,1.6058,1.606,1.6056,1.6056,136300000.0
2006-01-16 13:10:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 13:11:00,1.6055,1.606,1.6055,1.606,136300000.0
2006-01-16 13:12:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 13:14:00,1.6061,1.6061,1.6058,1.606,136300000.0
2006-01-16 13:15:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2006-01-16 13:16:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 13:17:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-01-16 13:18:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-01-16 13:19:00,1.606,1.6063,1.6059,1.606,136300000.0
2006-01-16 13:20:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 13:21:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 13:25:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 13:26:00,1.6064,1.6066,1.606,1.6061,136300000.0
2006-01-16 13:27:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 13:31:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-01-16 13:32:00,1.6064,1.6064,1.606,1.606,136300000.0
2006-01-16 13:33:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-01-16 13:34:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 13:36:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-01-16 13:37:00,1.606,1.606,1.6056,1.606,136300000.0
2006-01-16 13:38:00,1.6059,1.6066,1.6059,1.6065,136300000.0
2006-01-16 13:39:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2006-01-16 13:40:00,1.6065,1.6071,1.6065,1.6069,136300000.0
2006-01-16 13:41:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-16 13:43:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-01-16 13:44:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-01-16 13:45:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-01-16 13:46:00,1.6073,1.6078,1.6073,1.6074,136300000.0
2006-01-16 13:47:00,1.6077,1.608,1.6074,1.6077,136300000.0
2006-01-16 13:48:00,1.6074,1.6079,1.6074,1.6076,136300000.0
2006-01-16 13:49:00,1.6077,1.6078,1.6074,1.6074,136300000.0
2006-01-16 13:50:00,1.6072,1.6074,1.6072,1.6072,136300000.0
2006-01-16 13:51:00,1.6073,1.6073,1.6069,1.6071,136300000.0
2006-01-16 13:52:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-01-16 13:53:00,1.6071,1.6073,1.6069,1.6073,136300000.0
2006-01-16 13:54:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-01-16 13:55:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2006-01-16 13:56:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-16 13:57:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-16 13:58:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-16 13:59:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-16 14:00:00,1.6069,1.6069,1.6065,1.6065,136300000.0
2006-01-16 14:01:00,1.6066,1.6068,1.6061,1.6061,136300000.0
2006-01-16 14:02:00,1.6063,1.6063,1.606,1.6061,136300000.0
2006-01-16 14:03:00,1.606,1.6066,1.606,1.6066,136300000.0
2006-01-16 14:04:00,1.6065,1.6065,1.606,1.606,136300000.0
2006-01-16 14:05:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-16 14:06:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-01-16 14:07:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2006-01-16 14:08:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-16 14:09:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-01-16 14:10:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-16 14:11:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-01-16 14:12:00,1.6056,1.6056,1.6049,1.6053,136300000.0
2006-01-16 14:13:00,1.605,1.6053,1.6049,1.6053,136300000.0
2006-01-16 14:14:00,1.6054,1.6063,1.605,1.606,136300000.0
2006-01-16 14:15:00,1.6059,1.6066,1.6059,1.6066,136300000.0
2006-01-16 14:16:00,1.6071,1.6072,1.6066,1.6068,136300000.0
2006-01-16 14:17:00,1.6066,1.6069,1.6059,1.6068,136300000.0
2006-01-16 14:18:00,1.6069,1.6069,1.6063,1.6063,136300000.0
2006-01-16 14:19:00,1.6064,1.6069,1.6064,1.6069,136300000.0
2006-01-16 14:20:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-16 14:21:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-16 14:22:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2006-01-16 14:23:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-16 14:24:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-16 14:25:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2006-01-16 14:26:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2006-01-16 14:27:00,1.6069,1.6072,1.6068,1.6068,136300000.0
2006-01-16 14:28:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-01-16 14:29:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-16 14:30:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-16 14:31:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2006-01-16 14:32:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-16 14:33:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-16 14:34:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-16 14:35:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-01-16 14:36:00,1.6065,1.6066,1.6061,1.6063,136300000.0
2006-01-16 14:37:00,1.6061,1.6065,1.6061,1.6064,136300000.0
2006-01-16 14:38:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-16 14:39:00,1.6064,1.6066,1.6063,1.6063,136300000.0
2006-01-16 14:40:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2006-01-16 14:41:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 14:43:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-01-16 14:44:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-01-16 14:45:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-01-16 14:46:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2006-01-16 14:47:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-16 14:48:00,1.6053,1.6056,1.6053,1.6055,136300000.0
2006-01-16 14:49:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-01-16 14:50:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-01-16 14:51:00,1.6052,1.6053,1.6048,1.6048,136300000.0
2006-01-16 14:52:00,1.6055,1.6055,1.6048,1.605,136300000.0
2006-01-16 14:53:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-16 14:54:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-01-16 14:55:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2006-01-16 14:56:00,1.6055,1.6059,1.6053,1.6056,136300000.0
2006-01-16 14:57:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-01-16 14:58:00,1.6055,1.6059,1.6055,1.6059,136300000.0
2006-01-16 14:59:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-16 15:00:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 15:01:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-16 15:02:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 15:03:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-01-16 15:04:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-01-16 15:05:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 15:06:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-16 15:07:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-01-16 15:08:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-16 15:09:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2006-01-16 15:10:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-01-16 15:11:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-16 15:12:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-01-16 15:13:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2006-01-16 15:14:00,1.6063,1.6063,1.606,1.6061,136300000.0
2006-01-16 15:15:00,1.6063,1.6063,1.606,1.6061,136300000.0
2006-01-16 15:16:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-01-16 15:17:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2006-01-16 15:18:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-01-16 15:19:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-01-16 15:20:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-01-16 15:21:00,1.6066,1.6066,1.6063,1.6066,136300000.0
2006-01-16 15:22:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-01-16 15:23:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-01-16 15:24:00,1.606,1.6064,1.606,1.6064,136300000.0
2006-01-16 15:25:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-16 15:26:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-16 15:27:00,1.6059,1.6063,1.6058,1.6063,136300000.0
2006-01-16 15:28:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-16 15:29:00,1.6063,1.6063,1.6059,1.606,136300000.0
2006-01-16 15:30:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2006-01-16 15:31:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-16 15:32:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2006-01-16 15:33:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2006-01-16 15:35:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 15:36:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-01-16 15:37:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-16 15:38:00,1.6053,1.6056,1.6053,1.6053,136300000.0
2006-01-16 15:39:00,1.6055,1.6058,1.6054,1.6055,136300000.0
2006-01-16 15:40:00,1.6054,1.6055,1.605,1.605,136300000.0
2006-01-16 15:41:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2006-01-16 15:42:00,1.6053,1.6055,1.605,1.6054,136300000.0
2006-01-16 15:43:00,1.6055,1.6056,1.605,1.6053,136300000.0
2006-01-16 15:44:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2006-01-16 15:45:00,1.6053,1.6054,1.6049,1.6049,136300000.0
2006-01-16 15:46:00,1.6052,1.6054,1.6049,1.6052,136300000.0
2006-01-16 15:47:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-01-16 15:48:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-16 15:49:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 15:50:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-16 15:51:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-01-16 15:52:00,1.606,1.6061,1.6056,1.6056,136300000.0
2006-01-16 15:53:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-01-16 15:54:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-16 15:55:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-01-16 15:56:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-16 15:57:00,1.6061,1.6063,1.6059,1.6061,136300000.0
2006-01-16 15:58:00,1.6063,1.6063,1.606,1.6061,136300000.0
2006-01-16 15:59:00,1.606,1.6065,1.606,1.606,136300000.0
2006-01-16 16:00:00,1.6061,1.6066,1.6061,1.6066,136300000.0
2006-01-16 16:01:00,1.6065,1.6066,1.6061,1.6063,136300000.0
2006-01-16 16:02:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-16 16:03:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-16 16:04:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-16 16:05:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2006-01-16 16:06:00,1.606,1.6061,1.6055,1.6061,136300000.0
2006-01-16 16:07:00,1.606,1.6064,1.6059,1.606,136300000.0
2006-01-16 16:08:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-01-16 16:09:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-01-16 16:10:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-16 16:11:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 16:12:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-16 16:13:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 16:14:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-16 16:15:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-01-16 16:16:00,1.6061,1.6065,1.606,1.606,136300000.0
2006-01-16 16:17:00,1.6061,1.6063,1.6059,1.6059,136300000.0
2006-01-16 16:18:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-01-16 16:19:00,1.6059,1.6059,1.6055,1.6058,136300000.0
2006-01-16 16:20:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-16 16:21:00,1.606,1.606,1.6059,1.606,136300000.0
2006-01-16 16:22:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-01-16 16:23:00,1.606,1.6065,1.606,1.606,136300000.0
2006-01-16 16:24:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-16 16:25:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-01-16 16:26:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 16:27:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-16 16:28:00,1.6064,1.6065,1.6061,1.6065,136300000.0
2006-01-16 16:29:00,1.6064,1.6066,1.606,1.606,136300000.0
2006-01-16 16:31:00,1.6064,1.6071,1.6061,1.6066,136300000.0
2006-01-16 16:32:00,1.6065,1.6074,1.6065,1.6071,136300000.0
2006-01-16 16:33:00,1.6069,1.6073,1.6066,1.6073,136300000.0
2006-01-16 16:34:00,1.6074,1.6077,1.6072,1.6074,136300000.0
2006-01-16 16:35:00,1.6073,1.6077,1.6072,1.6074,136300000.0
2006-01-16 16:36:00,1.6073,1.6077,1.6073,1.6074,136300000.0
2006-01-16 16:37:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-16 16:38:00,1.6072,1.6073,1.6072,1.6072,136300000.0
2006-01-16 16:39:00,1.6073,1.6074,1.6069,1.6071,136300000.0
2006-01-16 16:40:00,1.6072,1.6073,1.6072,1.6072,136300000.0
2006-01-16 16:41:00,1.6071,1.6074,1.6069,1.6072,136300000.0
2006-01-16 16:42:00,1.6071,1.6073,1.6068,1.6068,136300000.0
2006-01-16 16:43:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-01-16 16:44:00,1.6071,1.6073,1.6071,1.6072,136300000.0
2006-01-16 16:45:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2006-01-16 16:46:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-01-16 16:47:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-16 16:48:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-16 16:49:00,1.6069,1.6071,1.6065,1.6068,136300000.0
2006-01-16 16:50:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2006-01-16 16:51:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-16 16:52:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-01-16 16:53:00,1.6069,1.6069,1.6065,1.6065,136300000.0
2006-01-16 16:54:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-01-16 16:55:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-16 16:56:00,1.6066,1.6068,1.6063,1.6064,136300000.0
2006-01-16 16:57:00,1.6061,1.6066,1.6061,1.6066,136300000.0
2006-01-16 16:58:00,1.6064,1.6071,1.6064,1.6069,136300000.0
2006-01-16 16:59:00,1.6071,1.6076,1.6068,1.6074,136300000.0
2006-01-16 17:00:00,1.6077,1.6078,1.6066,1.6069,136300000.0
2006-01-16 17:01:00,1.6072,1.6074,1.6069,1.6071,136300000.0
2006-01-16 17:02:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-16 17:03:00,1.6073,1.6076,1.6073,1.6073,136300000.0
2006-01-16 17:04:00,1.6072,1.6073,1.6066,1.6068,136300000.0
2006-01-16 17:05:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-16 17:06:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2006-01-16 17:07:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2006-01-16 17:08:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-16 17:09:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-16 17:10:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-16 17:11:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-16 17:13:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-16 17:14:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-01-16 17:15:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2006-01-16 17:16:00,1.6063,1.6066,1.6061,1.6065,136300000.0
2006-01-16 17:17:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2006-01-16 17:18:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-01-16 17:19:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-01-16 17:20:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-16 17:22:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-16 17:23:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-01-16 17:24:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-16 17:25:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-16 17:26:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-16 17:27:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-16 17:28:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-01-16 17:29:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-01-16 17:30:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-01-16 17:31:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2006-01-16 17:32:00,1.6064,1.6068,1.6063,1.6063,136300000.0
2006-01-16 17:33:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2006-01-16 17:34:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-01-16 17:35:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-16 17:36:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-16 17:37:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 17:38:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-01-16 17:39:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-16 17:40:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-01-16 17:41:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 17:42:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2006-01-16 17:43:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2006-01-16 17:44:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-01-16 17:45:00,1.606,1.606,1.6059,1.606,136300000.0
2006-01-16 17:46:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 17:47:00,1.6068,1.6068,1.6061,1.6061,136300000.0
2006-01-16 17:48:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-16 17:49:00,1.606,1.6064,1.606,1.6064,136300000.0
2006-01-16 17:50:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-01-16 17:51:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-01-16 17:52:00,1.6063,1.6064,1.606,1.606,136300000.0
2006-01-16 17:53:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-01-16 17:54:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-01-16 17:55:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-16 17:57:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-16 17:58:00,1.6055,1.606,1.6055,1.606,136300000.0
2006-01-16 17:59:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-01-16 18:00:00,1.6061,1.6062,1.606,1.6062,136300000.0
2006-01-16 18:01:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2006-01-16 18:02:00,1.6062,1.6064,1.606,1.6064,136300000.0
2006-01-16 18:03:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2006-01-16 18:04:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-16 18:05:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-16 18:06:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-01-16 18:07:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2006-01-16 18:08:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-01-16 18:09:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-01-16 18:10:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-01-16 18:11:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2006-01-16 18:12:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2006-01-16 18:13:00,1.6062,1.6064,1.6062,1.6063,136300000.0
2006-01-16 18:15:00,1.6062,1.6062,1.6059,1.606,136300000.0
2006-01-16 18:18:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 18:19:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 18:20:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 18:21:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-16 18:23:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-16 18:24:00,1.606,1.606,1.6059,1.606,136300000.0
2006-01-16 18:25:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2006-01-16 18:30:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-01-16 18:31:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2006-01-16 18:32:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-01-16 18:33:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-01-16 18:34:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-01-16 18:35:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-01-16 18:37:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-16 18:38:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-01-16 18:39:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-16 18:40:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-16 18:41:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-16 18:43:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-16 18:45:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-16 18:50:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-01-16 18:52:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-16 18:53:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-16 18:54:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-16 18:55:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2006-01-16 18:56:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-16 18:58:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-01-16 18:59:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-16 19:00:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-01-16 19:01:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-01-16 19:03:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-01-16 19:04:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2006-01-16 19:05:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-01-16 19:07:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-01-16 19:08:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-01-16 19:09:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-01-16 19:10:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-01-16 19:12:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2006-01-16 19:13:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-01-16 19:14:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-01-16 19:15:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-16 19:16:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-01-16 19:17:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-01-16 19:18:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-01-16 19:20:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-16 19:21:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 19:22:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 19:23:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-16 19:24:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-01-16 19:27:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-01-16 19:28:00,1.6061,1.6062,1.606,1.606,136300000.0
2006-01-16 19:29:00,1.6062,1.6062,1.6058,1.6061,136300000.0
2006-01-16 19:30:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-01-16 19:31:00,1.606,1.6062,1.6056,1.6062,136300000.0
2006-01-16 19:34:00,1.6063,1.6064,1.6062,1.6064,136300000.0
2006-01-16 19:35:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-16 19:38:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-01-16 19:39:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-16 19:40:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-01-16 19:41:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2006-01-16 19:42:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-16 19:43:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-01-16 19:44:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-16 19:45:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-16 19:46:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-16 19:49:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-16 19:55:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-01-16 19:57:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-01-16 19:58:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-16 19:59:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-16 20:01:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-16 20:04:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-01-16 20:05:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 20:08:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-16 20:10:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-16 20:11:00,1.605,1.6054,1.605,1.6053,136300000.0
2006-01-16 20:12:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-16 20:14:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 20:15:00,1.6054,1.6058,1.6054,1.6058,136300000.0
2006-01-16 20:16:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2006-01-16 20:17:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-16 20:18:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-16 20:22:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-16 20:23:00,1.6054,1.6054,1.6049,1.6052,136300000.0
2006-01-16 20:24:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-01-16 20:25:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-01-16 20:27:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 20:29:00,1.605,1.605,1.605,1.605,136300000.0
2006-01-16 20:31:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-01-16 20:32:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-16 20:36:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-16 20:37:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-01-16 20:39:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-01-16 20:41:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-01-16 20:42:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-01-16 20:43:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 20:44:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-16 20:45:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2006-01-16 20:46:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-01-16 20:47:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-01-16 20:50:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 20:51:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 20:56:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-16 20:59:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-01-16 21:00:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 21:02:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-16 21:04:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-01-16 21:05:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 21:07:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-16 21:09:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-16 21:10:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-16 21:11:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 21:13:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-16 21:14:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-01-16 21:15:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-16 21:19:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-16 21:20:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 21:21:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-16 21:22:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-01-16 21:23:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-16 21:25:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-16 21:33:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 21:39:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-16 21:40:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-01-16 21:43:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 21:44:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 21:48:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-01-16 21:50:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-01-16 21:51:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-16 21:55:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-16 21:56:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-16 21:57:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-16 21:58:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-01-16 21:59:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-16 22:01:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-16 22:02:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-16 22:03:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-16 22:04:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 22:05:00,1.606,1.6065,1.6058,1.6065,136300000.0
2006-01-16 22:06:00,1.6064,1.6064,1.606,1.606,136300000.0
2006-01-16 22:07:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-16 22:08:00,1.6058,1.606,1.6056,1.6058,136300000.0
2006-01-16 22:09:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-16 22:10:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-16 22:12:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-16 22:13:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-01-16 22:14:00,1.6056,1.6056,1.6052,1.6054,136300000.0
2006-01-16 22:15:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-16 22:16:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-16 22:18:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-01-16 22:20:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-16 22:21:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-16 22:22:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-01-16 22:24:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-01-16 22:25:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-16 22:26:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-16 22:27:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-16 22:28:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-16 22:30:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2006-01-16 22:31:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-01-16 22:32:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-16 22:33:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-01-16 22:35:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-16 22:41:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-16 22:42:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-16 22:43:00,1.6074,1.6074,1.6065,1.6065,136300000.0
2006-01-16 22:44:00,1.6064,1.6072,1.6063,1.6072,136300000.0
2006-01-16 22:45:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-01-16 22:46:00,1.6069,1.6071,1.6066,1.6066,136300000.0
2006-01-16 22:48:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-16 22:49:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-16 22:51:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-16 22:52:00,1.6069,1.6073,1.6069,1.6069,136300000.0
2006-01-16 22:53:00,1.6071,1.6071,1.6062,1.6068,136300000.0
2006-01-16 22:54:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-16 22:55:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-16 22:56:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-16 22:57:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-16 22:58:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-01-16 22:59:00,1.6069,1.6076,1.6069,1.6071,136300000.0
2006-01-16 23:00:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-01-16 23:01:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-16 23:02:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-16 23:03:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-16 23:04:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-16 23:06:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-16 23:07:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-16 23:12:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-16 23:13:00,1.6069,1.6074,1.6069,1.6073,136300000.0
2006-01-16 23:14:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-16 23:15:00,1.6071,1.6077,1.6069,1.6076,136300000.0
2006-01-16 23:16:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2006-01-16 23:18:00,1.6068,1.6071,1.6066,1.6066,136300000.0
2006-01-16 23:19:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-16 23:20:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-16 23:21:00,1.6068,1.6071,1.6066,1.6071,136300000.0
2006-01-16 23:22:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-16 23:23:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-01-16 23:24:00,1.6066,1.6066,1.6062,1.6064,136300000.0
2006-01-16 23:25:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2006-01-16 23:26:00,1.606,1.6063,1.606,1.6062,136300000.0
2006-01-16 23:27:00,1.6063,1.6065,1.6061,1.6063,136300000.0
2006-01-16 23:28:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-01-16 23:29:00,1.6066,1.6068,1.6064,1.6066,136300000.0
2006-01-16 23:30:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-01-16 23:31:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-01-16 23:32:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-16 23:33:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-16 23:35:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2006-01-16 23:36:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-16 23:37:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-01-16 23:38:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-16 23:39:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2006-01-16 23:40:00,1.6062,1.6064,1.6059,1.6059,136300000.0
2006-01-16 23:41:00,1.6056,1.6061,1.6054,1.6056,136300000.0
2006-01-16 23:42:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-16 23:43:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2006-01-16 23:44:00,1.6056,1.6058,1.6054,1.6055,136300000.0
2006-01-16 23:45:00,1.6054,1.606,1.6054,1.6059,136300000.0
2006-01-16 23:46:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 23:47:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-16 23:48:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-16 23:51:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-16 23:52:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-01-16 23:53:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-01-16 23:54:00,1.606,1.6061,1.606,1.606,136300000.0
2006-01-16 23:55:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-16 23:56:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-01-16 23:57:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-01-16 23:58:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-16 23:59:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-01-17 00:00:00,1.606,1.6062,1.6058,1.6062,136300000.0
2006-01-17 00:01:00,1.6061,1.6062,1.6059,1.6061,136300000.0
2006-01-17 00:02:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2006-01-17 00:03:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-01-17 00:04:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-01-17 00:05:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-17 00:06:00,1.6059,1.6061,1.6058,1.6058,136300000.0
2006-01-17 00:07:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-01-17 00:08:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-01-17 00:09:00,1.6061,1.6061,1.6056,1.606,136300000.0
2006-01-17 00:10:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-01-17 00:11:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-01-17 00:12:00,1.606,1.6063,1.606,1.6063,136300000.0
2006-01-17 00:13:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-17 00:14:00,1.606,1.6061,1.6055,1.6059,136300000.0
2006-01-17 00:15:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-17 00:16:00,1.6055,1.6055,1.6052,1.6054,136300000.0
2006-01-17 00:17:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-01-17 00:18:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-01-17 00:19:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-17 00:20:00,1.6055,1.6058,1.6053,1.6058,136300000.0
2006-01-17 00:21:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2006-01-17 00:22:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2006-01-17 00:23:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-17 00:24:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2006-01-17 00:25:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-01-17 00:26:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2006-01-17 00:27:00,1.606,1.6065,1.606,1.6065,136300000.0
2006-01-17 00:28:00,1.6066,1.6068,1.6063,1.6065,136300000.0
2006-01-17 00:29:00,1.6061,1.6064,1.606,1.606,136300000.0
2006-01-17 00:30:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-01-17 00:31:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-01-17 00:32:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-17 00:33:00,1.6065,1.6065,1.606,1.6063,136300000.0
2006-01-17 00:34:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2006-01-17 00:35:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-01-17 00:36:00,1.6065,1.6068,1.6063,1.6065,136300000.0
2006-01-17 00:37:00,1.6063,1.6065,1.606,1.6065,136300000.0
2006-01-17 00:38:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-17 00:39:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-17 00:40:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2006-01-17 00:41:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-17 00:42:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-17 00:43:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2006-01-17 00:44:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-17 00:45:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-17 00:46:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 00:47:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-17 00:48:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-01-17 00:49:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 00:50:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-01-17 00:51:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 00:52:00,1.6068,1.6078,1.6068,1.6072,136300000.0
2006-01-17 00:53:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-17 00:54:00,1.6072,1.6073,1.6069,1.6073,136300000.0
2006-01-17 00:55:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-17 00:56:00,1.6071,1.6074,1.6069,1.6074,136300000.0
2006-01-17 00:57:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2006-01-17 00:59:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-01-17 01:00:00,1.6071,1.6071,1.6066,1.6069,136300000.0
2006-01-17 01:01:00,1.6068,1.6072,1.6066,1.6072,136300000.0
2006-01-17 01:02:00,1.6071,1.6073,1.6069,1.6073,136300000.0
2006-01-17 01:03:00,1.6072,1.6076,1.6072,1.6076,136300000.0
2006-01-17 01:04:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-01-17 01:05:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2006-01-17 01:06:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2006-01-17 01:07:00,1.6076,1.608,1.6076,1.608,136300000.0
2006-01-17 01:08:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-01-17 01:09:00,1.6079,1.608,1.6074,1.6079,136300000.0
2006-01-17 01:10:00,1.6074,1.608,1.6074,1.6076,136300000.0
2006-01-17 01:11:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2006-01-17 01:12:00,1.6078,1.608,1.6077,1.6077,136300000.0
2006-01-17 01:13:00,1.6078,1.608,1.6078,1.6078,136300000.0
2006-01-17 01:14:00,1.6079,1.608,1.6077,1.6077,136300000.0
2006-01-17 01:15:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2006-01-17 01:16:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2006-01-17 01:17:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2006-01-17 01:18:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2006-01-17 01:19:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-01-17 01:20:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2006-01-17 01:21:00,1.6074,1.6077,1.6071,1.6071,136300000.0
2006-01-17 01:22:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-01-17 01:23:00,1.6076,1.6078,1.6073,1.6076,136300000.0
2006-01-17 01:24:00,1.6074,1.6074,1.6071,1.6074,136300000.0
2006-01-17 01:25:00,1.6076,1.608,1.6074,1.608,136300000.0
2006-01-17 01:26:00,1.6079,1.608,1.6078,1.6079,136300000.0
2006-01-17 01:27:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2006-01-17 01:28:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2006-01-17 01:29:00,1.608,1.6081,1.6074,1.6074,136300000.0
2006-01-17 01:30:00,1.6077,1.6077,1.6066,1.6074,136300000.0
2006-01-17 01:31:00,1.6077,1.608,1.6077,1.608,136300000.0
2006-01-17 01:32:00,1.6079,1.608,1.6077,1.608,136300000.0
2006-01-17 01:33:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-01-17 01:34:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-01-17 01:35:00,1.608,1.608,1.6077,1.608,136300000.0
2006-01-17 01:36:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-01-17 01:37:00,1.608,1.608,1.6079,1.608,136300000.0
2006-01-17 01:38:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-17 01:39:00,1.6083,1.6083,1.6079,1.608,136300000.0
2006-01-17 01:40:00,1.6083,1.6083,1.608,1.6083,136300000.0
2006-01-17 01:41:00,1.6084,1.6084,1.608,1.6081,136300000.0
2006-01-17 01:42:00,1.6079,1.608,1.6078,1.6079,136300000.0
2006-01-17 01:43:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2006-01-17 01:44:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-17 01:45:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-01-17 01:46:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2006-01-17 01:47:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-01-17 01:48:00,1.6078,1.6078,1.6071,1.6073,136300000.0
2006-01-17 01:49:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-17 01:50:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-01-17 01:51:00,1.6071,1.6072,1.6068,1.6071,136300000.0
2006-01-17 01:52:00,1.6073,1.6073,1.6066,1.6069,136300000.0
2006-01-17 01:53:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-17 01:54:00,1.6072,1.6072,1.6066,1.6068,136300000.0
2006-01-17 01:55:00,1.6071,1.6072,1.6068,1.6069,136300000.0
2006-01-17 01:56:00,1.6066,1.6066,1.6049,1.606,136300000.0
2006-01-17 01:57:00,1.6063,1.6064,1.6048,1.605,136300000.0
2006-01-17 01:58:00,1.6049,1.6055,1.6049,1.605,136300000.0
2006-01-17 01:59:00,1.6052,1.6054,1.6042,1.6049,136300000.0
2006-01-17 02:00:00,1.6048,1.6055,1.6048,1.6054,136300000.0
2006-01-17 02:01:00,1.6052,1.6052,1.6048,1.605,136300000.0
2006-01-17 02:02:00,1.6048,1.6052,1.6046,1.6052,136300000.0
2006-01-17 02:03:00,1.605,1.605,1.6046,1.6048,136300000.0
2006-01-17 02:04:00,1.605,1.6054,1.6048,1.6053,136300000.0
2006-01-17 02:05:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2006-01-17 02:06:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2006-01-17 02:07:00,1.6054,1.6056,1.6048,1.6052,136300000.0
2006-01-17 02:08:00,1.605,1.6054,1.6049,1.6052,136300000.0
2006-01-17 02:09:00,1.605,1.605,1.6046,1.6048,136300000.0
2006-01-17 02:10:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-01-17 02:11:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-01-17 02:12:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-01-17 02:13:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-01-17 02:14:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-17 02:15:00,1.6046,1.6049,1.6044,1.6049,136300000.0
2006-01-17 02:16:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-01-17 02:17:00,1.605,1.6052,1.6046,1.6048,136300000.0
2006-01-17 02:18:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-01-17 02:20:00,1.6048,1.6052,1.6048,1.605,136300000.0
2006-01-17 02:21:00,1.6049,1.6055,1.6048,1.605,136300000.0
2006-01-17 02:22:00,1.6049,1.6053,1.6048,1.6052,136300000.0
2006-01-17 02:23:00,1.605,1.6054,1.6049,1.6053,136300000.0
2006-01-17 02:24:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2006-01-17 02:25:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-01-17 02:26:00,1.605,1.6053,1.6048,1.605,136300000.0
2006-01-17 02:27:00,1.6052,1.6054,1.605,1.6052,136300000.0
2006-01-17 02:28:00,1.605,1.6055,1.6049,1.6055,136300000.0
2006-01-17 02:29:00,1.6049,1.6055,1.6049,1.6055,136300000.0
2006-01-17 02:30:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-01-17 02:31:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-17 02:32:00,1.6055,1.6056,1.6052,1.6055,136300000.0
2006-01-17 02:33:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-17 02:34:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-01-17 02:35:00,1.6055,1.6056,1.605,1.6054,136300000.0
2006-01-17 02:36:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-01-17 02:37:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-01-17 02:38:00,1.6053,1.6055,1.6046,1.6054,136300000.0
2006-01-17 02:39:00,1.6055,1.6055,1.605,1.6053,136300000.0
2006-01-17 02:40:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-01-17 02:41:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-01-17 02:42:00,1.6054,1.606,1.6054,1.606,136300000.0
2006-01-17 02:43:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-17 02:44:00,1.6058,1.6059,1.6055,1.6058,136300000.0
2006-01-17 02:45:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-17 02:46:00,1.6055,1.6058,1.6052,1.6058,136300000.0
2006-01-17 02:47:00,1.6056,1.606,1.6054,1.6056,136300000.0
2006-01-17 02:48:00,1.6055,1.6058,1.6049,1.605,136300000.0
2006-01-17 02:49:00,1.6052,1.6052,1.6048,1.6052,136300000.0
2006-01-17 02:50:00,1.6053,1.6054,1.6048,1.6048,136300000.0
2006-01-17 02:51:00,1.6049,1.6054,1.6048,1.605,136300000.0
2006-01-17 02:52:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2006-01-17 02:53:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-17 02:54:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-17 02:55:00,1.6048,1.6048,1.6042,1.6048,136300000.0
2006-01-17 02:56:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-17 02:57:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-17 02:58:00,1.6046,1.6053,1.6046,1.6049,136300000.0
2006-01-17 02:59:00,1.6048,1.6053,1.6048,1.605,136300000.0
2006-01-17 03:00:00,1.6052,1.6053,1.6048,1.6049,136300000.0
2006-01-17 03:01:00,1.6052,1.6055,1.6048,1.6055,136300000.0
2006-01-17 03:02:00,1.6056,1.6058,1.6052,1.6055,136300000.0
2006-01-17 03:03:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-01-17 03:04:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-01-17 03:05:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-17 03:06:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-17 03:07:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-01-17 03:08:00,1.6058,1.6064,1.6058,1.6064,136300000.0
2006-01-17 03:09:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-17 03:10:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-17 03:11:00,1.6054,1.6058,1.6054,1.6055,136300000.0
2006-01-17 03:12:00,1.6054,1.6055,1.605,1.6054,136300000.0
2006-01-17 03:13:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-01-17 03:14:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-01-17 03:15:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2006-01-17 03:16:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2006-01-17 03:17:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-17 03:18:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-01-17 03:19:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2006-01-17 03:20:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-17 03:21:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2006-01-17 03:22:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-01-17 03:23:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-17 03:24:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-17 03:27:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-17 03:28:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-17 03:29:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-17 03:30:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2006-01-17 03:31:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-01-17 03:32:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-01-17 03:33:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-17 03:34:00,1.6059,1.6061,1.6058,1.606,136300000.0
2006-01-17 03:35:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-01-17 03:36:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-17 03:37:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-17 03:38:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-01-17 03:39:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2006-01-17 03:40:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2006-01-17 03:41:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2006-01-17 03:42:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-01-17 03:43:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-01-17 03:44:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-01-17 03:46:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-17 03:47:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-01-17 03:48:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2006-01-17 03:49:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-01-17 03:50:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-01-17 03:51:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-01-17 03:52:00,1.6053,1.6055,1.605,1.6054,136300000.0
2006-01-17 03:53:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2006-01-17 03:55:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-01-17 03:56:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-01-17 03:58:00,1.6053,1.6053,1.6049,1.6053,136300000.0
2006-01-17 03:59:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-01-17 04:00:00,1.605,1.6053,1.605,1.605,136300000.0
2006-01-17 04:01:00,1.6053,1.6053,1.6048,1.6052,136300000.0
2006-01-17 04:02:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-01-17 04:03:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-01-17 04:04:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2006-01-17 04:05:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-01-17 04:06:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-01-17 04:07:00,1.6053,1.6055,1.605,1.6055,136300000.0
2006-01-17 04:08:00,1.6052,1.6053,1.6044,1.6046,136300000.0
2006-01-17 04:09:00,1.6048,1.605,1.6044,1.6049,136300000.0
2006-01-17 04:10:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2006-01-17 04:11:00,1.6048,1.6052,1.6048,1.6049,136300000.0
2006-01-17 04:12:00,1.605,1.605,1.6048,1.605,136300000.0
2006-01-17 04:13:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-01-17 04:14:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-01-17 04:15:00,1.605,1.6054,1.6048,1.6052,136300000.0
2006-01-17 04:16:00,1.605,1.6052,1.605,1.605,136300000.0
2006-01-17 04:17:00,1.6049,1.6054,1.6048,1.605,136300000.0
2006-01-17 04:19:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-01-17 04:20:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-01-17 04:22:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-01-17 04:23:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-01-17 04:25:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-01-17 04:26:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-01-17 04:27:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-01-17 04:28:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2006-01-17 04:29:00,1.605,1.6052,1.605,1.605,136300000.0
2006-01-17 04:30:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-01-17 04:31:00,1.605,1.6054,1.605,1.6053,136300000.0
2006-01-17 04:32:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2006-01-17 04:33:00,1.6048,1.605,1.6048,1.6048,136300000.0
2006-01-17 04:34:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-01-17 04:35:00,1.6049,1.6053,1.6048,1.6053,136300000.0
2006-01-17 04:36:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2006-01-17 04:37:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-01-17 04:38:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-01-17 04:39:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-01-17 04:40:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2006-01-17 04:41:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-01-17 04:42:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-01-17 04:43:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2006-01-17 04:44:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-01-17 04:45:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-17 04:46:00,1.605,1.6053,1.605,1.6052,136300000.0
2006-01-17 04:47:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-01-17 04:48:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-17 04:49:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-01-17 04:50:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-01-17 04:51:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-01-17 04:54:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-01-17 04:55:00,1.6054,1.6058,1.6054,1.6054,136300000.0
2006-01-17 04:56:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-01-17 04:57:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-01-17 04:58:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2006-01-17 04:59:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-01-17 05:00:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-17 05:01:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2006-01-17 05:02:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-01-17 05:03:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-01-17 05:04:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-01-17 05:05:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-01-17 05:06:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-17 05:07:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-17 05:08:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2006-01-17 05:09:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2006-01-17 05:10:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2006-01-17 05:11:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-17 05:12:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-17 05:14:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-01-17 05:15:00,1.6058,1.6061,1.6058,1.606,136300000.0
2006-01-17 05:16:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-17 05:17:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-17 05:18:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-01-17 05:19:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-17 05:20:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-17 05:21:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-01-17 05:22:00,1.606,1.6061,1.6058,1.6059,136300000.0
2006-01-17 05:23:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-17 05:24:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-01-17 05:25:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-01-17 05:27:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-01-17 05:29:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-01-17 05:30:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-01-17 05:31:00,1.6065,1.6066,1.6061,1.6061,136300000.0
2006-01-17 05:32:00,1.6064,1.6065,1.6061,1.6064,136300000.0
2006-01-17 05:33:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2006-01-17 05:34:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-01-17 05:35:00,1.6063,1.6064,1.606,1.606,136300000.0
2006-01-17 05:36:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-17 05:37:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-17 05:38:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-01-17 05:39:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-01-17 05:40:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-17 05:41:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-17 05:42:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-17 05:43:00,1.606,1.6065,1.606,1.6061,136300000.0
2006-01-17 05:44:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-01-17 05:45:00,1.6068,1.6069,1.6063,1.6063,136300000.0
2006-01-17 05:46:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-17 05:47:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2006-01-17 05:48:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2006-01-17 05:49:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-01-17 05:50:00,1.6064,1.6064,1.6061,1.6064,136300000.0
2006-01-17 05:51:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2006-01-17 05:52:00,1.6064,1.6064,1.606,1.606,136300000.0
2006-01-17 05:53:00,1.6063,1.6063,1.606,1.6061,136300000.0
2006-01-17 05:54:00,1.606,1.6064,1.606,1.606,136300000.0
2006-01-17 05:55:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-01-17 05:56:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-01-17 05:57:00,1.6064,1.6065,1.6061,1.6063,136300000.0
2006-01-17 05:58:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-01-17 05:59:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-17 06:00:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-17 06:01:00,1.6063,1.6063,1.6058,1.606,136300000.0
2006-01-17 06:02:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-17 06:03:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-17 06:04:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-01-17 06:05:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-17 06:06:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-17 06:07:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-17 06:08:00,1.6058,1.606,1.6054,1.6056,136300000.0
2006-01-17 06:09:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-17 06:10:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-01-17 06:11:00,1.606,1.6061,1.6056,1.6059,136300000.0
2006-01-17 06:12:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-17 06:13:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-17 06:15:00,1.6061,1.6064,1.606,1.606,136300000.0
2006-01-17 06:17:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-17 06:19:00,1.6061,1.6066,1.606,1.6065,136300000.0
2006-01-17 06:20:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-01-17 06:21:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-01-17 06:23:00,1.6066,1.6066,1.6061,1.6064,136300000.0
2006-01-17 06:24:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2006-01-17 06:25:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-01-17 06:26:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-01-17 06:27:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-01-17 06:28:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2006-01-17 06:29:00,1.6066,1.6066,1.606,1.6061,136300000.0
2006-01-17 06:30:00,1.606,1.606,1.6054,1.6054,136300000.0
2006-01-17 06:31:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-01-17 06:32:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-01-17 06:33:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-17 06:34:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2006-01-17 06:35:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-01-17 06:36:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-17 06:37:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2006-01-17 06:38:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-01-17 06:39:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-17 06:40:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-01-17 06:41:00,1.606,1.6063,1.606,1.6063,136300000.0
2006-01-17 06:42:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2006-01-17 06:43:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-17 06:44:00,1.6071,1.6073,1.6065,1.6069,136300000.0
2006-01-17 06:45:00,1.6066,1.6072,1.6066,1.6069,136300000.0
2006-01-17 06:46:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-17 06:47:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-17 06:48:00,1.6071,1.6074,1.6069,1.6069,136300000.0
2006-01-17 06:49:00,1.6066,1.6069,1.6065,1.6065,136300000.0
2006-01-17 06:50:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2006-01-17 06:51:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-17 06:52:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2006-01-17 06:53:00,1.6063,1.6066,1.6063,1.6064,136300000.0
2006-01-17 06:54:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-17 06:55:00,1.6066,1.6068,1.6063,1.6066,136300000.0
2006-01-17 06:56:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-17 06:57:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-17 06:58:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-17 06:59:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-17 07:01:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-01-17 07:02:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2006-01-17 07:03:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2006-01-17 07:04:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-17 07:05:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-17 07:06:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-17 07:07:00,1.6066,1.6071,1.6066,1.6071,136300000.0
2006-01-17 07:08:00,1.6069,1.6071,1.6068,1.6068,136300000.0
2006-01-17 07:09:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-17 07:10:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2006-01-17 07:11:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2006-01-17 07:12:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-01-17 07:13:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-17 07:14:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-17 07:15:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-17 07:17:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 07:19:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-17 07:20:00,1.6064,1.6068,1.6064,1.6068,136300000.0
2006-01-17 07:21:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-17 07:22:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-17 07:25:00,1.6071,1.6074,1.6071,1.6071,136300000.0
2006-01-17 07:26:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-17 07:27:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-01-17 07:28:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-01-17 07:29:00,1.6072,1.6076,1.6072,1.6072,136300000.0
2006-01-17 07:30:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2006-01-17 07:31:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-17 07:32:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2006-01-17 07:33:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-01-17 07:35:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2006-01-17 07:36:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-17 07:37:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-01-17 07:38:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-17 07:39:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-17 07:40:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-17 07:41:00,1.6068,1.6072,1.6068,1.6071,136300000.0
2006-01-17 07:42:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-17 07:43:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2006-01-17 07:44:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-17 07:45:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-17 07:46:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-01-17 07:47:00,1.6071,1.6076,1.6069,1.6076,136300000.0
2006-01-17 07:48:00,1.6077,1.6077,1.6071,1.6073,136300000.0
2006-01-17 07:49:00,1.6074,1.6076,1.6066,1.6072,136300000.0
2006-01-17 07:50:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2006-01-17 07:51:00,1.6064,1.6066,1.6061,1.6061,136300000.0
2006-01-17 07:52:00,1.6064,1.6071,1.6064,1.6068,136300000.0
2006-01-17 07:53:00,1.6066,1.6071,1.6065,1.6071,136300000.0
2006-01-17 07:54:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-17 07:55:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-17 07:56:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-17 07:57:00,1.6068,1.6072,1.6066,1.6069,136300000.0
2006-01-17 07:58:00,1.6071,1.6071,1.6063,1.6066,136300000.0
2006-01-17 07:59:00,1.6069,1.6069,1.6063,1.6063,136300000.0
2006-01-17 08:00:00,1.6064,1.6064,1.6058,1.6058,136300000.0
2006-01-17 08:01:00,1.606,1.606,1.6056,1.6058,136300000.0
2006-01-17 08:02:00,1.6056,1.606,1.6056,1.6058,136300000.0
2006-01-17 08:03:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-17 08:04:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-17 08:05:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2006-01-17 08:06:00,1.606,1.6065,1.606,1.6063,136300000.0
2006-01-17 08:07:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-17 08:08:00,1.6063,1.6069,1.6063,1.6066,136300000.0
2006-01-17 08:09:00,1.6066,1.6066,1.6061,1.6063,136300000.0
2006-01-17 08:10:00,1.6061,1.6065,1.606,1.6065,136300000.0
2006-01-17 08:11:00,1.6064,1.6068,1.6064,1.6068,136300000.0
2006-01-17 08:12:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-17 08:13:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2006-01-17 08:14:00,1.6065,1.6073,1.6065,1.6071,136300000.0
2006-01-17 08:15:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-17 08:16:00,1.6066,1.6071,1.6066,1.6066,136300000.0
2006-01-17 08:17:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-17 08:18:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-17 08:19:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-17 08:20:00,1.6069,1.6072,1.6066,1.6068,136300000.0
2006-01-17 08:21:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-01-17 08:22:00,1.6073,1.6074,1.6066,1.6068,136300000.0
2006-01-17 08:23:00,1.6069,1.6072,1.6068,1.6069,136300000.0
2006-01-17 08:24:00,1.6072,1.6072,1.6066,1.6069,136300000.0
2006-01-17 08:25:00,1.6072,1.6073,1.6069,1.6071,136300000.0
2006-01-17 08:26:00,1.6069,1.6077,1.6068,1.6077,136300000.0
2006-01-17 08:27:00,1.6074,1.6077,1.6073,1.6074,136300000.0
2006-01-17 08:28:00,1.6076,1.6076,1.6071,1.6071,136300000.0
2006-01-17 08:29:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2006-01-17 08:30:00,1.6073,1.6073,1.6068,1.6068,136300000.0
2006-01-17 08:31:00,1.6066,1.6069,1.6064,1.6069,136300000.0
2006-01-17 08:32:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-17 08:33:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2006-01-17 08:34:00,1.6071,1.6073,1.6061,1.6061,136300000.0
2006-01-17 08:35:00,1.6063,1.6068,1.6061,1.6068,136300000.0
2006-01-17 08:36:00,1.6065,1.6066,1.6061,1.6065,136300000.0
2006-01-17 08:37:00,1.6064,1.6066,1.6063,1.6063,136300000.0
2006-01-17 08:38:00,1.6061,1.6066,1.6061,1.6065,136300000.0
2006-01-17 08:39:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2006-01-17 08:40:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-01-17 08:41:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-01-17 08:42:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-17 08:43:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2006-01-17 08:44:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-17 08:45:00,1.6065,1.6069,1.6064,1.6068,136300000.0
2006-01-17 08:46:00,1.6069,1.6069,1.6063,1.6063,136300000.0
2006-01-17 08:47:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-17 08:48:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2006-01-17 08:49:00,1.6064,1.6065,1.606,1.6061,136300000.0
2006-01-17 08:50:00,1.606,1.6064,1.606,1.6064,136300000.0
2006-01-17 08:51:00,1.6065,1.6065,1.606,1.6061,136300000.0
2006-01-17 08:52:00,1.6063,1.6066,1.6061,1.6064,136300000.0
2006-01-17 08:53:00,1.6066,1.6066,1.606,1.606,136300000.0
2006-01-17 08:54:00,1.6063,1.6063,1.6058,1.606,136300000.0
2006-01-17 08:55:00,1.6059,1.6061,1.6058,1.606,136300000.0
2006-01-17 08:56:00,1.6059,1.6064,1.6059,1.6061,136300000.0
2006-01-17 08:57:00,1.606,1.6066,1.606,1.6066,136300000.0
2006-01-17 08:58:00,1.6068,1.6068,1.6058,1.6061,136300000.0
2006-01-17 08:59:00,1.606,1.6061,1.6059,1.6059,136300000.0
2006-01-17 09:00:00,1.606,1.6063,1.6059,1.606,136300000.0
2006-01-17 09:01:00,1.6061,1.6065,1.606,1.6064,136300000.0
2006-01-17 09:02:00,1.606,1.6064,1.606,1.6064,136300000.0
2006-01-17 09:03:00,1.6063,1.6064,1.606,1.6064,136300000.0
2006-01-17 09:04:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-17 09:05:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-17 09:06:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-17 09:07:00,1.6063,1.6063,1.606,1.6061,136300000.0
2006-01-17 09:08:00,1.606,1.6061,1.606,1.606,136300000.0
2006-01-17 09:09:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2006-01-17 09:10:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-17 09:11:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-17 09:12:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-01-17 09:13:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-01-17 09:14:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-01-17 09:16:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-01-17 09:17:00,1.606,1.606,1.6055,1.6055,136300000.0
2006-01-17 09:18:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2006-01-17 09:19:00,1.6056,1.6058,1.6053,1.6058,136300000.0
2006-01-17 09:20:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-01-17 09:21:00,1.6053,1.606,1.6052,1.6058,136300000.0
2006-01-17 09:22:00,1.6056,1.606,1.6056,1.6058,136300000.0
2006-01-17 09:23:00,1.606,1.6061,1.6059,1.6059,136300000.0
2006-01-17 09:24:00,1.606,1.6065,1.606,1.606,136300000.0
2006-01-17 09:25:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-01-17 09:26:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-01-17 09:27:00,1.6063,1.6064,1.6059,1.6059,136300000.0
2006-01-17 09:28:00,1.606,1.6063,1.6056,1.6056,136300000.0
2006-01-17 09:29:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-17 09:30:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-01-17 09:31:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-17 09:32:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-17 09:33:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-01-17 09:34:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-17 09:35:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-17 09:36:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-17 09:37:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-01-17 09:38:00,1.606,1.606,1.6056,1.6058,136300000.0
2006-01-17 09:39:00,1.6059,1.6063,1.6058,1.6061,136300000.0
2006-01-17 09:40:00,1.606,1.6063,1.606,1.6063,136300000.0
2006-01-17 09:41:00,1.6065,1.6065,1.606,1.606,136300000.0
2006-01-17 09:42:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-17 09:43:00,1.6064,1.6065,1.6061,1.6061,136300000.0
2006-01-17 09:44:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-01-17 09:45:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-17 09:46:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2006-01-17 09:47:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 09:48:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-17 09:49:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-17 09:50:00,1.6071,1.6072,1.6068,1.6069,136300000.0
2006-01-17 09:51:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2006-01-17 09:52:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2006-01-17 09:53:00,1.6074,1.6074,1.6069,1.6071,136300000.0
2006-01-17 09:54:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2006-01-17 09:55:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-01-17 09:56:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-17 09:57:00,1.6069,1.6071,1.6064,1.6065,136300000.0
2006-01-17 09:58:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-17 09:59:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-01-17 10:00:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-17 10:01:00,1.6061,1.6066,1.6061,1.6066,136300000.0
2006-01-17 10:02:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2006-01-17 10:03:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2006-01-17 10:04:00,1.6066,1.6068,1.6064,1.6064,136300000.0
2006-01-17 10:05:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-01-17 10:06:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-17 10:07:00,1.6069,1.6069,1.6063,1.6063,136300000.0
2006-01-17 10:08:00,1.6061,1.6066,1.6061,1.6064,136300000.0
2006-01-17 10:09:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-01-17 10:11:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-17 10:12:00,1.606,1.606,1.6059,1.606,136300000.0
2006-01-17 10:13:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2006-01-17 10:14:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-01-17 10:15:00,1.6059,1.6064,1.6059,1.6061,136300000.0
2006-01-17 10:16:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-17 10:17:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-17 10:18:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-17 10:19:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-01-17 10:20:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-17 10:21:00,1.6058,1.6058,1.6052,1.6054,136300000.0
2006-01-17 10:22:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2006-01-17 10:23:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2006-01-17 10:24:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2006-01-17 10:25:00,1.6055,1.606,1.6055,1.6059,136300000.0
2006-01-17 10:26:00,1.6058,1.6059,1.6055,1.6055,136300000.0
2006-01-17 10:27:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-01-17 10:28:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-01-17 10:29:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-17 10:30:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-01-17 10:31:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-17 10:32:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-17 10:33:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-17 10:34:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2006-01-17 10:35:00,1.6052,1.6052,1.6049,1.605,136300000.0
2006-01-17 10:36:00,1.6052,1.6052,1.6048,1.6052,136300000.0
2006-01-17 10:37:00,1.6049,1.6055,1.6048,1.6055,136300000.0
2006-01-17 10:38:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2006-01-17 10:39:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-01-17 10:40:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-01-17 10:41:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2006-01-17 10:42:00,1.6055,1.6059,1.6053,1.6056,136300000.0
2006-01-17 10:43:00,1.6058,1.606,1.6049,1.6053,136300000.0
2006-01-17 10:44:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-01-17 10:45:00,1.6054,1.6056,1.605,1.6055,136300000.0
2006-01-17 10:46:00,1.6054,1.6054,1.6049,1.6049,136300000.0
2006-01-17 10:47:00,1.605,1.605,1.6044,1.6048,136300000.0
2006-01-17 10:48:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-01-17 10:49:00,1.6042,1.605,1.6042,1.6049,136300000.0
2006-01-17 10:50:00,1.6048,1.6049,1.6044,1.6048,136300000.0
2006-01-17 10:51:00,1.6052,1.6054,1.6048,1.6053,136300000.0
2006-01-17 10:52:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-01-17 10:53:00,1.6052,1.6054,1.605,1.6054,136300000.0
2006-01-17 10:54:00,1.605,1.6054,1.6048,1.6054,136300000.0
2006-01-17 10:55:00,1.6053,1.6063,1.605,1.6063,136300000.0
2006-01-17 10:56:00,1.6064,1.6076,1.6063,1.6076,136300000.0
2006-01-17 10:57:00,1.6069,1.6076,1.6068,1.6068,136300000.0
2006-01-17 10:58:00,1.6069,1.6069,1.6064,1.6065,136300000.0
2006-01-17 10:59:00,1.6064,1.6064,1.6061,1.6063,136300000.0
2006-01-17 11:00:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-17 11:01:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-17 11:02:00,1.6061,1.6064,1.6061,1.6061,136300000.0
2006-01-17 11:03:00,1.6063,1.6066,1.6061,1.6063,136300000.0
2006-01-17 11:04:00,1.6061,1.6068,1.6061,1.6065,136300000.0
2006-01-17 11:05:00,1.6066,1.6068,1.6065,1.6068,136300000.0
2006-01-17 11:06:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-01-17 11:07:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-17 11:08:00,1.6065,1.6065,1.606,1.6063,136300000.0
2006-01-17 11:09:00,1.606,1.6071,1.606,1.6068,136300000.0
2006-01-17 11:10:00,1.6069,1.6074,1.6066,1.6074,136300000.0
2006-01-17 11:11:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-01-17 11:12:00,1.6073,1.6074,1.6069,1.6072,136300000.0
2006-01-17 11:13:00,1.6073,1.6077,1.6071,1.6074,136300000.0
2006-01-17 11:14:00,1.6076,1.6078,1.6073,1.6077,136300000.0
2006-01-17 11:15:00,1.6076,1.6076,1.6069,1.6069,136300000.0
2006-01-17 11:16:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-17 11:17:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-17 11:18:00,1.6068,1.6072,1.6066,1.6072,136300000.0
2006-01-17 11:19:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-17 11:20:00,1.6069,1.6071,1.6068,1.6068,136300000.0
2006-01-17 11:21:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-17 11:22:00,1.6068,1.6068,1.6063,1.6066,136300000.0
2006-01-17 11:23:00,1.6065,1.6071,1.6064,1.6071,136300000.0
2006-01-17 11:24:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-17 11:25:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-17 11:26:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2006-01-17 11:27:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-01-17 11:28:00,1.6071,1.6074,1.6069,1.6069,136300000.0
2006-01-17 11:29:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-17 11:30:00,1.6069,1.6074,1.6068,1.6073,136300000.0
2006-01-17 11:31:00,1.6072,1.6074,1.6069,1.6073,136300000.0
2006-01-17 11:32:00,1.6072,1.6073,1.6066,1.6068,136300000.0
2006-01-17 11:34:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-17 11:35:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2006-01-17 11:36:00,1.6068,1.6069,1.6063,1.6063,136300000.0
2006-01-17 11:37:00,1.6059,1.6069,1.6056,1.6064,136300000.0
2006-01-17 11:38:00,1.6063,1.6068,1.606,1.606,136300000.0
2006-01-17 11:39:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-01-17 11:40:00,1.6059,1.6059,1.6054,1.6054,136300000.0
2006-01-17 11:41:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-01-17 11:42:00,1.6058,1.606,1.6055,1.6058,136300000.0
2006-01-17 11:43:00,1.6059,1.606,1.6054,1.6055,136300000.0
2006-01-17 11:44:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-17 11:45:00,1.606,1.6063,1.6059,1.6059,136300000.0
2006-01-17 11:46:00,1.6056,1.6061,1.6056,1.6059,136300000.0
2006-01-17 11:47:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2006-01-17 11:48:00,1.606,1.6063,1.6058,1.6063,136300000.0
2006-01-17 11:49:00,1.6061,1.6066,1.6061,1.6063,136300000.0
2006-01-17 11:50:00,1.606,1.6061,1.606,1.606,136300000.0
2006-01-17 11:51:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-01-17 11:52:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-01-17 11:53:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-01-17 11:55:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-01-17 11:56:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-17 11:57:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-17 11:58:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-17 11:59:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-01-17 12:00:00,1.6055,1.606,1.6055,1.6058,136300000.0
2006-01-17 12:01:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-17 12:02:00,1.6059,1.6059,1.6052,1.6054,136300000.0
2006-01-17 12:03:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2006-01-17 12:04:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-17 12:05:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2006-01-17 12:06:00,1.6058,1.6059,1.6055,1.6055,136300000.0
2006-01-17 12:07:00,1.6056,1.6058,1.605,1.605,136300000.0
2006-01-17 12:08:00,1.6053,1.6056,1.6052,1.6052,136300000.0
2006-01-17 12:09:00,1.6053,1.6055,1.6048,1.6048,136300000.0
2006-01-17 12:10:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-01-17 12:11:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2006-01-17 12:12:00,1.6053,1.6053,1.6046,1.6048,136300000.0
2006-01-17 12:13:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-01-17 12:14:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-17 12:15:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-17 12:16:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-01-17 12:17:00,1.6044,1.6044,1.6038,1.6038,136300000.0
2006-01-17 12:18:00,1.604,1.6046,1.6038,1.6044,136300000.0
2006-01-17 12:19:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2006-01-17 12:20:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-17 12:21:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-17 12:22:00,1.6048,1.6056,1.6048,1.6052,136300000.0
2006-01-17 12:23:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-01-17 12:24:00,1.6046,1.605,1.6044,1.6048,136300000.0
2006-01-17 12:25:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-01-17 12:26:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-01-17 12:27:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-17 12:28:00,1.6046,1.6049,1.6044,1.6048,136300000.0
2006-01-17 12:29:00,1.6046,1.605,1.6043,1.6046,136300000.0
2006-01-17 12:30:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-01-17 12:31:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-01-17 12:32:00,1.6046,1.6046,1.604,1.6044,136300000.0
2006-01-17 12:33:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-17 12:34:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-17 12:35:00,1.6048,1.6048,1.6043,1.6046,136300000.0
2006-01-17 12:36:00,1.6044,1.6048,1.6044,1.6044,136300000.0
2006-01-17 12:37:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-01-17 12:38:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-17 12:39:00,1.6043,1.6046,1.604,1.604,136300000.0
2006-01-17 12:40:00,1.6044,1.6054,1.6039,1.6054,136300000.0
2006-01-17 12:41:00,1.6054,1.6065,1.6053,1.6059,136300000.0
2006-01-17 12:42:00,1.6058,1.6059,1.6049,1.6052,136300000.0
2006-01-17 12:43:00,1.605,1.6056,1.605,1.6055,136300000.0
2006-01-17 12:44:00,1.6056,1.6056,1.6046,1.6048,136300000.0
2006-01-17 12:45:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-01-17 12:46:00,1.6049,1.6052,1.6044,1.605,136300000.0
2006-01-17 12:47:00,1.6049,1.6049,1.6044,1.6048,136300000.0
2006-01-17 12:48:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-01-17 12:49:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-01-17 12:50:00,1.6052,1.6054,1.605,1.6054,136300000.0
2006-01-17 12:51:00,1.6052,1.6055,1.605,1.6053,136300000.0
2006-01-17 12:52:00,1.6054,1.6054,1.6049,1.6052,136300000.0
2006-01-17 12:53:00,1.605,1.6052,1.6046,1.6046,136300000.0
2006-01-17 12:54:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-01-17 12:55:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-01-17 12:56:00,1.6046,1.6049,1.6044,1.6048,136300000.0
2006-01-17 12:57:00,1.6046,1.6048,1.6039,1.604,136300000.0
2006-01-17 12:58:00,1.6039,1.6043,1.6038,1.604,136300000.0
2006-01-17 12:59:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-01-17 13:00:00,1.6042,1.6043,1.604,1.6042,136300000.0
2006-01-17 13:01:00,1.6044,1.6046,1.604,1.604,136300000.0
2006-01-17 13:02:00,1.6043,1.6046,1.604,1.6044,136300000.0
2006-01-17 13:03:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-01-17 13:04:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-01-17 13:05:00,1.6042,1.6044,1.604,1.6044,136300000.0
2006-01-17 13:06:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-01-17 13:07:00,1.604,1.604,1.6037,1.6037,136300000.0
2006-01-17 13:08:00,1.604,1.6042,1.6039,1.6039,136300000.0
2006-01-17 13:09:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-01-17 13:10:00,1.6042,1.6042,1.6038,1.6039,136300000.0
2006-01-17 13:11:00,1.6038,1.6046,1.6038,1.6043,136300000.0
2006-01-17 13:12:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-17 13:13:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-01-17 13:14:00,1.6042,1.6043,1.604,1.6043,136300000.0
2006-01-17 13:15:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-17 13:16:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-01-17 13:17:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-01-17 13:18:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-17 13:19:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-17 13:20:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-17 13:21:00,1.6044,1.6046,1.604,1.6043,136300000.0
2006-01-17 13:22:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-01-17 13:23:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-01-17 13:24:00,1.6042,1.6043,1.6039,1.6042,136300000.0
2006-01-17 13:25:00,1.604,1.6042,1.604,1.604,136300000.0
2006-01-17 13:26:00,1.6042,1.6043,1.6039,1.6039,136300000.0
2006-01-17 13:27:00,1.6037,1.6038,1.6034,1.6035,136300000.0
2006-01-17 13:28:00,1.6032,1.6035,1.6031,1.6032,136300000.0
2006-01-17 13:29:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-01-17 13:30:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-01-17 13:31:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-01-17 13:32:00,1.6034,1.6035,1.6029,1.6035,136300000.0
2006-01-17 13:33:00,1.6034,1.6043,1.603,1.6038,136300000.0
2006-01-17 13:34:00,1.6035,1.6037,1.6032,1.6035,136300000.0
2006-01-17 13:35:00,1.6036,1.6044,1.6035,1.6037,136300000.0
2006-01-17 13:36:00,1.6036,1.6046,1.6036,1.6044,136300000.0
2006-01-17 13:37:00,1.604,1.6043,1.6038,1.604,136300000.0
2006-01-17 13:38:00,1.6039,1.604,1.6035,1.6038,136300000.0
2006-01-17 13:39:00,1.6036,1.604,1.6036,1.6039,136300000.0
2006-01-17 13:40:00,1.6038,1.6044,1.6038,1.6039,136300000.0
2006-01-17 13:41:00,1.604,1.6043,1.604,1.6042,136300000.0
2006-01-17 13:42:00,1.6043,1.6044,1.6039,1.604,136300000.0
2006-01-17 13:43:00,1.6043,1.6048,1.6042,1.6046,136300000.0
2006-01-17 13:44:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-01-17 13:45:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-17 13:46:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-01-17 13:47:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-17 13:48:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-17 13:49:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-17 13:50:00,1.6039,1.6043,1.6039,1.604,136300000.0
2006-01-17 13:51:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-01-17 13:52:00,1.6043,1.6046,1.6042,1.6042,136300000.0
2006-01-17 13:53:00,1.604,1.604,1.6039,1.604,136300000.0
2006-01-17 13:54:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-17 13:55:00,1.6042,1.6042,1.6039,1.604,136300000.0
2006-01-17 13:56:00,1.6038,1.604,1.6038,1.6039,136300000.0
2006-01-17 13:57:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2006-01-17 13:58:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2006-01-17 13:59:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-01-17 14:00:00,1.6039,1.6042,1.6039,1.604,136300000.0
2006-01-17 14:01:00,1.6042,1.6043,1.6039,1.6039,136300000.0
2006-01-17 14:02:00,1.604,1.6043,1.6039,1.6042,136300000.0
2006-01-17 14:04:00,1.6043,1.6043,1.6038,1.6038,136300000.0
2006-01-17 14:05:00,1.6039,1.604,1.6037,1.604,136300000.0
2006-01-17 14:06:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-17 14:07:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-01-17 14:08:00,1.6046,1.6046,1.604,1.604,136300000.0
2006-01-17 14:09:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-01-17 14:10:00,1.6043,1.6043,1.6039,1.604,136300000.0
2006-01-17 14:11:00,1.6038,1.6042,1.6038,1.6039,136300000.0
2006-01-17 14:12:00,1.604,1.6042,1.604,1.604,136300000.0
2006-01-17 14:13:00,1.6038,1.604,1.6036,1.604,136300000.0
2006-01-17 14:14:00,1.6039,1.6042,1.6037,1.604,136300000.0
2006-01-17 14:15:00,1.6043,1.6044,1.604,1.6043,136300000.0
2006-01-17 14:16:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2006-01-17 14:17:00,1.6044,1.6046,1.6043,1.6043,136300000.0
2006-01-17 14:18:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-01-17 14:19:00,1.6042,1.6044,1.604,1.6044,136300000.0
2006-01-17 14:20:00,1.6043,1.6048,1.6043,1.6044,136300000.0
2006-01-17 14:21:00,1.6046,1.6046,1.604,1.6043,136300000.0
2006-01-17 14:22:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-01-17 14:23:00,1.6043,1.6043,1.604,1.6043,136300000.0
2006-01-17 14:24:00,1.6044,1.6046,1.6042,1.6043,136300000.0
2006-01-17 14:25:00,1.6044,1.6044,1.604,1.6043,136300000.0
2006-01-17 14:26:00,1.604,1.6043,1.604,1.6043,136300000.0
2006-01-17 14:27:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-01-17 14:28:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-01-17 14:29:00,1.6044,1.6046,1.604,1.6043,136300000.0
2006-01-17 14:30:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-17 14:31:00,1.6044,1.6048,1.604,1.6044,136300000.0
2006-01-17 14:32:00,1.604,1.6048,1.6039,1.6044,136300000.0
2006-01-17 14:33:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2006-01-17 14:34:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2006-01-17 14:35:00,1.6044,1.6048,1.6043,1.6043,136300000.0
2006-01-17 14:36:00,1.6044,1.6055,1.6044,1.6049,136300000.0
2006-01-17 14:37:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-01-17 14:38:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-17 14:39:00,1.6044,1.6049,1.6044,1.6049,136300000.0
2006-01-17 14:40:00,1.605,1.605,1.6046,1.6048,136300000.0
2006-01-17 14:42:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-01-17 14:43:00,1.6048,1.605,1.6044,1.6046,136300000.0
2006-01-17 14:44:00,1.6044,1.6048,1.6044,1.6044,136300000.0
2006-01-17 14:45:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-01-17 14:46:00,1.6046,1.6046,1.604,1.604,136300000.0
2006-01-17 14:47:00,1.6042,1.6043,1.6039,1.6042,136300000.0
2006-01-17 14:48:00,1.6043,1.6043,1.6039,1.6042,136300000.0
2006-01-17 14:49:00,1.604,1.6043,1.604,1.6043,136300000.0
2006-01-17 14:50:00,1.6042,1.6044,1.6039,1.6042,136300000.0
2006-01-17 14:51:00,1.604,1.6046,1.6039,1.6044,136300000.0
2006-01-17 14:52:00,1.6046,1.6048,1.6043,1.6046,136300000.0
2006-01-17 14:53:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-01-17 14:54:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-17 14:55:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-17 14:56:00,1.6046,1.6049,1.6044,1.6044,136300000.0
2006-01-17 14:57:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-01-17 14:58:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2006-01-17 14:59:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-17 15:00:00,1.6044,1.6046,1.6042,1.6043,136300000.0
2006-01-17 15:01:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-17 15:02:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-01-17 15:03:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2006-01-17 15:04:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-01-17 15:05:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-17 15:06:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-17 15:07:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-01-17 15:08:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-01-17 15:09:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-01-17 15:10:00,1.6046,1.6046,1.604,1.6042,136300000.0
2006-01-17 15:11:00,1.604,1.604,1.604,1.604,136300000.0
2006-01-17 15:12:00,1.6039,1.604,1.6036,1.6036,136300000.0
2006-01-17 15:13:00,1.6035,1.6035,1.6026,1.603,136300000.0
2006-01-17 15:14:00,1.6032,1.6032,1.6026,1.603,136300000.0
2006-01-17 15:15:00,1.6029,1.6031,1.6023,1.6026,136300000.0
2006-01-17 15:16:00,1.6028,1.6032,1.6024,1.6031,136300000.0
2006-01-17 15:17:00,1.6032,1.6034,1.6029,1.6032,136300000.0
2006-01-17 15:18:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2006-01-17 15:19:00,1.6035,1.6036,1.6032,1.6035,136300000.0
2006-01-17 15:20:00,1.6035,1.6038,1.6032,1.6032,136300000.0
2006-01-17 15:21:00,1.6035,1.6038,1.6035,1.6035,136300000.0
2006-01-17 15:22:00,1.6036,1.604,1.6036,1.6039,136300000.0
2006-01-17 15:23:00,1.6038,1.604,1.6037,1.6038,136300000.0
2006-01-17 15:24:00,1.6036,1.604,1.6034,1.6038,136300000.0
2006-01-17 15:25:00,1.6036,1.604,1.6035,1.6039,136300000.0
2006-01-17 15:26:00,1.6038,1.604,1.6036,1.6038,136300000.0
2006-01-17 15:27:00,1.6039,1.6042,1.6038,1.6038,136300000.0
2006-01-17 15:28:00,1.6037,1.6044,1.6036,1.6037,136300000.0
2006-01-17 15:29:00,1.6038,1.6039,1.6035,1.6038,136300000.0
2006-01-17 15:30:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-01-17 15:31:00,1.6039,1.6042,1.6037,1.6042,136300000.0
2006-01-17 15:32:00,1.604,1.6043,1.6038,1.604,136300000.0
2006-01-17 15:33:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-01-17 15:34:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-01-17 15:35:00,1.6039,1.6039,1.6036,1.6038,136300000.0
2006-01-17 15:36:00,1.6036,1.6039,1.6036,1.6037,136300000.0
2006-01-17 15:37:00,1.6038,1.6042,1.6037,1.604,136300000.0
2006-01-17 15:38:00,1.6042,1.6042,1.6038,1.6039,136300000.0
2006-01-17 15:39:00,1.604,1.6044,1.604,1.6042,136300000.0
2006-01-17 15:40:00,1.6044,1.6044,1.6039,1.6043,136300000.0
2006-01-17 15:41:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-17 15:42:00,1.6044,1.6044,1.604,1.6043,136300000.0
2006-01-17 15:43:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-01-17 15:44:00,1.6044,1.6044,1.604,1.604,136300000.0
2006-01-17 15:45:00,1.6042,1.6043,1.6036,1.604,136300000.0
2006-01-17 15:46:00,1.6042,1.6042,1.6037,1.604,136300000.0
2006-01-17 15:47:00,1.6042,1.6044,1.6039,1.6044,136300000.0
2006-01-17 15:48:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-01-17 15:49:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-01-17 15:50:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-01-17 15:51:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-17 15:52:00,1.6039,1.6043,1.6039,1.6043,136300000.0
2006-01-17 15:53:00,1.6042,1.6043,1.6035,1.6035,136300000.0
2006-01-17 15:54:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2006-01-17 15:55:00,1.6039,1.6039,1.6035,1.6037,136300000.0
2006-01-17 15:56:00,1.6035,1.6039,1.6029,1.6032,136300000.0
2006-01-17 15:57:00,1.603,1.6032,1.6026,1.6028,136300000.0
2006-01-17 15:58:00,1.6029,1.603,1.6019,1.6019,136300000.0
2006-01-17 15:59:00,1.6021,1.6029,1.6018,1.6028,136300000.0
2006-01-17 16:00:00,1.6029,1.6029,1.602,1.6026,136300000.0
2006-01-17 16:01:00,1.6028,1.6028,1.602,1.6024,136300000.0
2006-01-17 16:02:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-01-17 16:03:00,1.6024,1.6029,1.6019,1.6028,136300000.0
2006-01-17 16:04:00,1.6029,1.6032,1.6024,1.6028,136300000.0
2006-01-17 16:05:00,1.6026,1.603,1.6026,1.6026,136300000.0
2006-01-17 16:06:00,1.6023,1.6026,1.6019,1.6019,136300000.0
2006-01-17 16:07:00,1.602,1.6023,1.6019,1.602,136300000.0
2006-01-17 16:08:00,1.6019,1.6024,1.6019,1.6021,136300000.0
2006-01-17 16:09:00,1.602,1.6021,1.6009,1.6012,136300000.0
2006-01-17 16:10:00,1.6013,1.6016,1.6011,1.6015,136300000.0
2006-01-17 16:11:00,1.6014,1.6016,1.6012,1.6014,136300000.0
2006-01-17 16:12:00,1.6012,1.6016,1.6009,1.6013,136300000.0
2006-01-17 16:13:00,1.6014,1.6019,1.6014,1.6019,136300000.0
2006-01-17 16:14:00,1.602,1.602,1.6013,1.6015,136300000.0
2006-01-17 16:15:00,1.6014,1.6019,1.6012,1.6018,136300000.0
2006-01-17 16:16:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2006-01-17 16:17:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-01-17 16:18:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-01-17 16:19:00,1.6021,1.6021,1.6019,1.602,136300000.0
2006-01-17 16:20:00,1.6019,1.6021,1.6019,1.602,136300000.0
2006-01-17 16:21:00,1.6019,1.602,1.6018,1.6018,136300000.0
2006-01-17 16:22:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2006-01-17 16:23:00,1.6023,1.6026,1.602,1.6026,136300000.0
2006-01-17 16:24:00,1.6028,1.6028,1.602,1.602,136300000.0
2006-01-17 16:25:00,1.6019,1.6021,1.6019,1.6019,136300000.0
2006-01-17 16:26:00,1.602,1.6024,1.602,1.6024,136300000.0
2006-01-17 16:27:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2006-01-17 16:28:00,1.6023,1.6026,1.6019,1.6026,136300000.0
2006-01-17 16:29:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-01-17 16:30:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2006-01-17 16:31:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2006-01-17 16:32:00,1.6026,1.6032,1.6026,1.6032,136300000.0
2006-01-17 16:33:00,1.6031,1.6031,1.6026,1.603,136300000.0
2006-01-17 16:34:00,1.6029,1.603,1.6026,1.603,136300000.0
2006-01-17 16:35:00,1.6029,1.6032,1.6028,1.603,136300000.0
2006-01-17 16:36:00,1.6031,1.6032,1.6029,1.603,136300000.0
2006-01-17 16:37:00,1.6032,1.6035,1.603,1.6032,136300000.0
2006-01-17 16:38:00,1.6035,1.604,1.6032,1.6038,136300000.0
2006-01-17 16:39:00,1.6037,1.6038,1.6032,1.6036,136300000.0
2006-01-17 16:40:00,1.6031,1.6036,1.603,1.6035,136300000.0
2006-01-17 16:41:00,1.6034,1.6035,1.6031,1.6032,136300000.0
2006-01-17 16:42:00,1.6035,1.604,1.6035,1.6038,136300000.0
2006-01-17 16:43:00,1.604,1.6046,1.604,1.6043,136300000.0
2006-01-17 16:44:00,1.6042,1.6043,1.6039,1.6039,136300000.0
2006-01-17 16:45:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-01-17 16:46:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2006-01-17 16:47:00,1.6039,1.6044,1.6039,1.604,136300000.0
2006-01-17 16:48:00,1.6039,1.604,1.6036,1.6036,136300000.0
2006-01-17 16:49:00,1.6038,1.6043,1.6034,1.6042,136300000.0
2006-01-17 16:50:00,1.604,1.6044,1.6039,1.6042,136300000.0
2006-01-17 16:51:00,1.6043,1.6044,1.6039,1.6043,136300000.0
2006-01-17 16:52:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-17 16:53:00,1.6046,1.605,1.6046,1.6046,136300000.0
2006-01-17 16:54:00,1.6048,1.6048,1.6042,1.6042,136300000.0
2006-01-17 16:55:00,1.6043,1.6049,1.6043,1.6046,136300000.0
2006-01-17 16:56:00,1.6048,1.6052,1.6046,1.605,136300000.0
2006-01-17 16:57:00,1.6052,1.6055,1.6048,1.6054,136300000.0
2006-01-17 16:58:00,1.6055,1.6063,1.6055,1.6061,136300000.0
2006-01-17 16:59:00,1.6063,1.6063,1.6052,1.6056,136300000.0
2006-01-17 17:00:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-01-17 17:01:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2006-01-17 17:02:00,1.6059,1.6059,1.6052,1.6054,136300000.0
2006-01-17 17:03:00,1.6052,1.6054,1.6049,1.6052,136300000.0
2006-01-17 17:04:00,1.605,1.6056,1.605,1.6055,136300000.0
2006-01-17 17:05:00,1.6053,1.606,1.6053,1.6058,136300000.0
2006-01-17 17:06:00,1.6059,1.6064,1.6056,1.6056,136300000.0
2006-01-17 17:07:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2006-01-17 17:08:00,1.6058,1.6058,1.6052,1.6058,136300000.0
2006-01-17 17:09:00,1.606,1.606,1.6056,1.606,136300000.0
2006-01-17 17:10:00,1.6055,1.606,1.6055,1.606,136300000.0
2006-01-17 17:11:00,1.6061,1.6066,1.6059,1.6065,136300000.0
2006-01-17 17:12:00,1.6064,1.6065,1.6059,1.6059,136300000.0
2006-01-17 17:13:00,1.6058,1.6063,1.6058,1.6059,136300000.0
2006-01-17 17:14:00,1.6058,1.6064,1.6056,1.6064,136300000.0
2006-01-17 17:15:00,1.6061,1.6066,1.6061,1.6063,136300000.0
2006-01-17 17:16:00,1.6064,1.6068,1.6059,1.6064,136300000.0
2006-01-17 17:17:00,1.6066,1.6068,1.6063,1.6064,136300000.0
2006-01-17 17:18:00,1.6065,1.6066,1.6061,1.6064,136300000.0
2006-01-17 17:19:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2006-01-17 17:20:00,1.6064,1.6066,1.6061,1.6064,136300000.0
2006-01-17 17:21:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-17 17:22:00,1.6068,1.6068,1.6064,1.6065,136300000.0
2006-01-17 17:23:00,1.6064,1.6068,1.606,1.606,136300000.0
2006-01-17 17:24:00,1.6061,1.6064,1.6058,1.6058,136300000.0
2006-01-17 17:25:00,1.6056,1.606,1.6056,1.6058,136300000.0
2006-01-17 17:26:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-17 17:27:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-17 17:28:00,1.606,1.6065,1.606,1.6063,136300000.0
2006-01-17 17:29:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-01-17 17:30:00,1.606,1.6061,1.6054,1.6054,136300000.0
2006-01-17 17:31:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-01-17 17:32:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-17 17:33:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-01-17 17:34:00,1.606,1.6061,1.6059,1.6059,136300000.0
2006-01-17 17:35:00,1.606,1.6063,1.6059,1.606,136300000.0
2006-01-17 17:36:00,1.6056,1.6058,1.6052,1.6053,136300000.0
2006-01-17 17:37:00,1.6055,1.6056,1.6049,1.6053,136300000.0
2006-01-17 17:38:00,1.605,1.6053,1.6046,1.6048,136300000.0
2006-01-17 17:39:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-01-17 17:40:00,1.6052,1.6053,1.605,1.605,136300000.0
2006-01-17 17:41:00,1.6048,1.605,1.6048,1.605,136300000.0
2006-01-17 17:42:00,1.6052,1.6053,1.6048,1.6048,136300000.0
2006-01-17 17:43:00,1.605,1.605,1.6048,1.605,136300000.0
2006-01-17 17:44:00,1.6049,1.605,1.6046,1.6048,136300000.0
2006-01-17 17:45:00,1.6046,1.6046,1.6039,1.6039,136300000.0
2006-01-17 17:46:00,1.604,1.6044,1.604,1.604,136300000.0
2006-01-17 17:47:00,1.6042,1.6044,1.604,1.6044,136300000.0
2006-01-17 17:48:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-01-17 17:50:00,1.6043,1.6046,1.604,1.6044,136300000.0
2006-01-17 17:51:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-17 17:52:00,1.6044,1.6049,1.6044,1.6048,136300000.0
2006-01-17 17:53:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-01-17 17:54:00,1.605,1.6055,1.6049,1.6055,136300000.0
2006-01-17 17:55:00,1.6053,1.6056,1.6053,1.6055,136300000.0
2006-01-17 17:56:00,1.6054,1.6056,1.6048,1.6052,136300000.0
2006-01-17 17:57:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-01-17 17:58:00,1.6055,1.6056,1.6052,1.6056,136300000.0
2006-01-17 18:00:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-01-17 18:01:00,1.6059,1.606,1.6055,1.6055,136300000.0
2006-01-17 18:02:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-17 18:03:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-17 18:05:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-01-17 18:06:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-01-17 18:07:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-01-17 18:08:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-01-17 18:09:00,1.606,1.6064,1.606,1.606,136300000.0
2006-01-17 18:10:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-01-17 18:11:00,1.6058,1.6061,1.6056,1.6059,136300000.0
2006-01-17 18:12:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-01-17 18:13:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-01-17 18:14:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-17 18:15:00,1.6059,1.6061,1.6056,1.6059,136300000.0
2006-01-17 18:16:00,1.606,1.6063,1.6059,1.6063,136300000.0
2006-01-17 18:17:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2006-01-17 18:18:00,1.606,1.6064,1.606,1.6063,136300000.0
2006-01-17 18:19:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2006-01-17 18:20:00,1.606,1.6062,1.6059,1.6059,136300000.0
2006-01-17 18:22:00,1.606,1.6063,1.606,1.6063,136300000.0
2006-01-17 18:23:00,1.6064,1.6066,1.606,1.606,136300000.0
2006-01-17 18:24:00,1.6062,1.6062,1.606,1.6062,136300000.0
2006-01-17 18:25:00,1.606,1.6065,1.606,1.6065,136300000.0
2006-01-17 18:26:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2006-01-17 18:27:00,1.6063,1.6065,1.6061,1.6063,136300000.0
2006-01-17 18:28:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2006-01-17 18:29:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-17 18:30:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-17 18:31:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-17 18:32:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 18:33:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-17 18:34:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-17 18:35:00,1.6064,1.6069,1.6064,1.6069,136300000.0
2006-01-17 18:36:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-17 18:37:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-17 18:39:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-17 18:40:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-01-17 18:41:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-17 18:42:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 18:43:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-17 18:46:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-17 18:47:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-17 18:48:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-17 18:49:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-17 18:50:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2006-01-17 18:51:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-17 18:52:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-17 18:53:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2006-01-17 18:55:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-17 18:56:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-01-17 18:57:00,1.6069,1.6072,1.6068,1.6071,136300000.0
2006-01-17 18:58:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-17 18:59:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-17 19:00:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-17 19:01:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-17 19:02:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2006-01-17 19:03:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-17 19:04:00,1.6071,1.6074,1.6069,1.6071,136300000.0
2006-01-17 19:05:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-17 19:06:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-17 19:07:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2006-01-17 19:08:00,1.6071,1.6074,1.6069,1.6071,136300000.0
2006-01-17 19:09:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-01-17 19:10:00,1.6071,1.6072,1.6068,1.6072,136300000.0
2006-01-17 19:11:00,1.6066,1.6074,1.6066,1.6074,136300000.0
2006-01-17 19:12:00,1.6073,1.6074,1.6066,1.6071,136300000.0
2006-01-17 19:13:00,1.6069,1.6071,1.6068,1.6071,136300000.0
2006-01-17 19:14:00,1.6072,1.6073,1.6068,1.6069,136300000.0
2006-01-17 19:15:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2006-01-17 19:16:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2006-01-17 19:17:00,1.6068,1.6072,1.6068,1.6069,136300000.0
2006-01-17 19:18:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-17 19:19:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-01-17 19:20:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-17 19:21:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-17 19:23:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-01-17 19:24:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-01-17 19:25:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-17 19:26:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-01-17 19:27:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2006-01-17 19:28:00,1.6071,1.6073,1.6068,1.6072,136300000.0
2006-01-17 19:29:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-17 19:30:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-17 19:31:00,1.6066,1.6072,1.6066,1.6069,136300000.0
2006-01-17 19:32:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-17 19:33:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-01-17 19:34:00,1.6069,1.6073,1.6069,1.6071,136300000.0
2006-01-17 19:35:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-01-17 19:36:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2006-01-17 19:38:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-01-17 19:39:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-01-17 19:40:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-17 19:41:00,1.6072,1.6072,1.6066,1.6066,136300000.0
2006-01-17 19:42:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-17 19:43:00,1.6068,1.6071,1.6066,1.6069,136300000.0
2006-01-17 19:44:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-01-17 19:45:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-01-17 19:46:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-01-17 19:47:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 19:48:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 19:49:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-01-17 19:50:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-17 19:51:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-01-17 19:52:00,1.6069,1.6073,1.6069,1.6072,136300000.0
2006-01-17 19:53:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-17 19:54:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-17 19:55:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-01-17 19:56:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-17 19:57:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-01-17 19:58:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-01-17 19:59:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-17 20:00:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-01-17 20:01:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 20:02:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 20:03:00,1.6065,1.6065,1.6062,1.6064,136300000.0
2006-01-17 20:05:00,1.6065,1.6065,1.6062,1.6065,136300000.0
2006-01-17 20:07:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-17 20:09:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-17 20:10:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-17 20:14:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-01-17 20:15:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-01-17 20:17:00,1.6064,1.6066,1.6062,1.6066,136300000.0
2006-01-17 20:18:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-01-17 20:19:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-17 20:20:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2006-01-17 20:22:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-01-17 20:23:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-01-17 20:24:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-01-17 20:25:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-01-17 20:26:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2006-01-17 20:27:00,1.6068,1.6072,1.6066,1.6066,136300000.0
2006-01-17 20:28:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-17 20:30:00,1.6071,1.6077,1.6071,1.6077,136300000.0
2006-01-17 20:31:00,1.6074,1.6077,1.6074,1.6076,136300000.0
2006-01-17 20:32:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-01-17 20:33:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-01-17 20:34:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2006-01-17 20:35:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-17 20:36:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2006-01-17 20:37:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2006-01-17 20:38:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2006-01-17 20:39:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2006-01-17 20:40:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-01-17 20:41:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-01-17 20:42:00,1.6071,1.6073,1.6071,1.6072,136300000.0
2006-01-17 20:43:00,1.6073,1.6074,1.6071,1.6073,136300000.0
2006-01-17 20:44:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2006-01-17 20:45:00,1.6074,1.6077,1.6074,1.6074,136300000.0
2006-01-17 20:46:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-01-17 20:47:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-01-17 20:48:00,1.6079,1.6079,1.6074,1.6074,136300000.0
2006-01-17 20:49:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2006-01-17 20:50:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2006-01-17 20:51:00,1.6074,1.6078,1.6073,1.6078,136300000.0
2006-01-17 20:52:00,1.6076,1.6079,1.6076,1.6077,136300000.0
2006-01-17 20:53:00,1.6078,1.6078,1.6076,1.6078,136300000.0
2006-01-17 20:54:00,1.6077,1.6078,1.6074,1.6078,136300000.0
2006-01-17 20:55:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-01-17 20:56:00,1.6076,1.6076,1.6074,1.6076,136300000.0
2006-01-17 20:57:00,1.6078,1.6078,1.6074,1.6074,136300000.0
2006-01-17 20:58:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2006-01-17 20:59:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2006-01-17 21:00:00,1.6074,1.6078,1.6074,1.6074,136300000.0
2006-01-17 21:01:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-17 21:02:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-17 21:03:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2006-01-17 21:04:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-01-17 21:05:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-17 21:06:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-01-17 21:07:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-01-17 21:08:00,1.6076,1.6078,1.6074,1.6078,136300000.0
2006-01-17 21:09:00,1.6077,1.608,1.6077,1.6077,136300000.0
2006-01-17 21:10:00,1.6076,1.6079,1.6074,1.6078,136300000.0
2006-01-17 21:11:00,1.6077,1.6081,1.6076,1.6081,136300000.0
2006-01-17 21:12:00,1.608,1.6089,1.608,1.6084,136300000.0
2006-01-17 21:13:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2006-01-17 21:14:00,1.6084,1.6084,1.608,1.6081,136300000.0
2006-01-17 21:15:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-17 21:16:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-17 21:17:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-01-17 21:18:00,1.6081,1.6084,1.6077,1.6078,136300000.0
2006-01-17 21:19:00,1.6074,1.6078,1.6074,1.6076,136300000.0
2006-01-17 21:20:00,1.6077,1.608,1.6077,1.6078,136300000.0
2006-01-17 21:21:00,1.6077,1.6078,1.6074,1.6076,136300000.0
2006-01-17 21:22:00,1.6077,1.6078,1.6071,1.6071,136300000.0
2006-01-17 21:23:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-01-17 21:24:00,1.6072,1.6079,1.6072,1.6076,136300000.0
2006-01-17 21:25:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-01-17 21:26:00,1.6076,1.6079,1.6076,1.6076,136300000.0
2006-01-17 21:27:00,1.6077,1.6079,1.6077,1.6077,136300000.0
2006-01-17 21:28:00,1.6079,1.6081,1.6074,1.6076,136300000.0
2006-01-17 21:29:00,1.6077,1.6081,1.6077,1.6081,136300000.0
2006-01-17 21:30:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-01-17 21:31:00,1.608,1.6081,1.6079,1.608,136300000.0
2006-01-17 21:32:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2006-01-17 21:33:00,1.6086,1.6087,1.6081,1.6083,136300000.0
2006-01-17 21:34:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2006-01-17 21:35:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2006-01-17 21:36:00,1.6079,1.6084,1.6079,1.6081,136300000.0
2006-01-17 21:37:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-01-17 21:38:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-17 21:41:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-17 21:42:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-01-17 21:43:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2006-01-17 21:44:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-01-17 21:46:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-01-17 21:47:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-01-17 21:48:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-01-17 21:49:00,1.6087,1.6087,1.6083,1.6083,136300000.0
2006-01-17 21:50:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-17 21:51:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-17 21:53:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-17 21:54:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-17 21:55:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-17 21:56:00,1.608,1.6081,1.608,1.6081,136300000.0
2006-01-17 21:57:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-01-17 21:58:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-01-17 21:59:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-01-17 22:00:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2006-01-17 22:01:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-17 22:02:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2006-01-17 22:03:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-01-17 22:04:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-01-17 22:05:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-01-17 22:06:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-01-17 22:07:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2006-01-17 22:08:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2006-01-17 22:09:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-17 22:10:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-17 22:11:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-17 22:12:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-17 22:13:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-17 22:14:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2006-01-17 22:15:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-01-17 22:16:00,1.6087,1.6087,1.6084,1.6087,136300000.0
2006-01-17 22:17:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2006-01-17 22:18:00,1.6091,1.6091,1.6086,1.6086,136300000.0
2006-01-17 22:19:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-01-17 22:20:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2006-01-17 22:21:00,1.6089,1.6089,1.6084,1.6088,136300000.0
2006-01-17 22:22:00,1.6086,1.6088,1.6084,1.6086,136300000.0
2006-01-17 22:23:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2006-01-17 22:24:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-17 22:25:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-01-17 22:29:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-01-17 22:31:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-01-17 22:32:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-01-17 22:34:00,1.6088,1.6089,1.6086,1.6086,136300000.0
2006-01-17 22:35:00,1.6084,1.6089,1.6083,1.6087,136300000.0
2006-01-17 22:36:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-01-17 22:37:00,1.6086,1.6092,1.6086,1.6089,136300000.0
2006-01-17 22:38:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-01-17 22:39:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-01-17 22:40:00,1.6089,1.6091,1.6087,1.6088,136300000.0
2006-01-17 22:41:00,1.6087,1.6088,1.6086,1.6088,136300000.0
2006-01-17 22:42:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-01-17 22:43:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2006-01-17 22:44:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-01-17 22:45:00,1.6093,1.6093,1.6088,1.6089,136300000.0
2006-01-17 22:46:00,1.6088,1.6089,1.6084,1.6088,136300000.0
2006-01-17 22:47:00,1.6086,1.6087,1.608,1.6081,136300000.0
2006-01-17 22:48:00,1.608,1.6083,1.6077,1.6077,136300000.0
2006-01-17 22:49:00,1.6078,1.6079,1.6073,1.6077,136300000.0
2006-01-17 22:50:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2006-01-17 22:51:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-01-17 22:53:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-17 22:54:00,1.608,1.6081,1.608,1.6081,136300000.0
2006-01-17 22:55:00,1.6083,1.6083,1.6079,1.6079,136300000.0
2006-01-17 22:56:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2006-01-17 22:57:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-17 22:58:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2006-01-17 22:59:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2006-01-17 23:00:00,1.6084,1.6087,1.6081,1.6081,136300000.0
2006-01-17 23:01:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-17 23:02:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-17 23:03:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2006-01-17 23:06:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-01-17 23:07:00,1.6081,1.6083,1.6079,1.6081,136300000.0
2006-01-17 23:08:00,1.608,1.6081,1.608,1.6081,136300000.0
2006-01-17 23:09:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-17 23:10:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2006-01-17 23:11:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-01-17 23:12:00,1.6084,1.6084,1.608,1.6084,136300000.0
2006-01-17 23:13:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-01-17 23:14:00,1.6086,1.6091,1.6086,1.6089,136300000.0
2006-01-17 23:15:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2006-01-17 23:16:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2006-01-17 23:17:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-01-17 23:18:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-01-17 23:19:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2006-01-17 23:20:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2006-01-17 23:21:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-17 23:22:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-01-17 23:23:00,1.6099,1.6104,1.6099,1.6104,136300000.0
2006-01-17 23:24:00,1.6107,1.6109,1.6104,1.6109,136300000.0
2006-01-17 23:25:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2006-01-17 23:26:00,1.6109,1.6109,1.6103,1.6107,136300000.0
2006-01-17 23:27:00,1.6106,1.6106,1.6096,1.6099,136300000.0
2006-01-17 23:28:00,1.6101,1.6103,1.6096,1.6099,136300000.0
2006-01-17 23:29:00,1.6098,1.6101,1.6096,1.6101,136300000.0
2006-01-17 23:30:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2006-01-17 23:31:00,1.6103,1.6106,1.6102,1.6104,136300000.0
2006-01-17 23:32:00,1.6103,1.6106,1.6101,1.6101,136300000.0
2006-01-17 23:33:00,1.6104,1.6107,1.6101,1.6104,136300000.0
2006-01-17 23:34:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2006-01-17 23:35:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-17 23:36:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-17 23:37:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-17 23:38:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-01-17 23:39:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-17 23:40:00,1.6106,1.611,1.6103,1.6107,136300000.0
2006-01-17 23:41:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-17 23:42:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2006-01-17 23:43:00,1.6103,1.6104,1.6099,1.6102,136300000.0
2006-01-17 23:44:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-17 23:45:00,1.6098,1.6098,1.6088,1.6092,136300000.0
2006-01-17 23:46:00,1.6093,1.6096,1.6088,1.6092,136300000.0
2006-01-17 23:47:00,1.6089,1.6093,1.6088,1.6088,136300000.0
2006-01-17 23:48:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-01-17 23:50:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2006-01-17 23:51:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2006-01-17 23:52:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-01-17 23:53:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-01-17 23:54:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2006-01-17 23:55:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-17 23:56:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-01-17 23:57:00,1.6084,1.6088,1.6081,1.6088,136300000.0
2006-01-17 23:59:00,1.6087,1.6087,1.6083,1.6083,136300000.0
2006-01-18 00:00:00,1.6084,1.6088,1.6083,1.6084,136300000.0
2006-01-18 00:01:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-18 00:02:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-01-18 00:03:00,1.6088,1.6088,1.6084,1.6086,136300000.0
2006-01-18 00:04:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-18 00:05:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-18 00:06:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-01-18 00:07:00,1.6084,1.6091,1.6084,1.6089,136300000.0
2006-01-18 00:08:00,1.6088,1.6092,1.6086,1.6086,136300000.0
2006-01-18 00:09:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2006-01-18 00:10:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2006-01-18 00:11:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-01-18 00:12:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-01-18 00:13:00,1.608,1.6084,1.608,1.6081,136300000.0
2006-01-18 00:14:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-18 00:15:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-01-18 00:16:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-18 00:17:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2006-01-18 00:18:00,1.6086,1.6088,1.6083,1.6083,136300000.0
2006-01-18 00:19:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-01-18 00:20:00,1.6084,1.6092,1.6084,1.6087,136300000.0
2006-01-18 00:21:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-01-18 00:22:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2006-01-18 00:23:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-01-18 00:24:00,1.6087,1.6089,1.6084,1.6086,136300000.0
2006-01-18 00:25:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-01-18 00:26:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2006-01-18 00:27:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-01-18 00:28:00,1.6088,1.6094,1.6088,1.6092,136300000.0
2006-01-18 00:29:00,1.6091,1.6094,1.6091,1.6093,136300000.0
2006-01-18 00:30:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2006-01-18 00:31:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2006-01-18 00:32:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2006-01-18 00:33:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2006-01-18 00:34:00,1.6092,1.6094,1.6092,1.6093,136300000.0
2006-01-18 00:36:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-01-18 00:37:00,1.6093,1.6094,1.6089,1.6089,136300000.0
2006-01-18 00:38:00,1.6091,1.6094,1.6091,1.6092,136300000.0
2006-01-18 00:39:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-01-18 00:40:00,1.6094,1.6094,1.6089,1.6091,136300000.0
2006-01-18 00:41:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2006-01-18 00:42:00,1.6092,1.6094,1.6091,1.6092,136300000.0
2006-01-18 00:43:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2006-01-18 00:44:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2006-01-18 00:45:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2006-01-18 00:46:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2006-01-18 00:47:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-01-18 00:48:00,1.6093,1.6099,1.6093,1.6099,136300000.0
2006-01-18 00:49:00,1.6104,1.6107,1.6099,1.6104,136300000.0
2006-01-18 00:50:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2006-01-18 00:51:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2006-01-18 00:53:00,1.6095,1.6099,1.6095,1.6099,136300000.0
2006-01-18 00:54:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-01-18 00:55:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-18 00:56:00,1.6099,1.6101,1.6096,1.6099,136300000.0
2006-01-18 00:57:00,1.6101,1.6103,1.6096,1.6099,136300000.0
2006-01-18 00:58:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-18 00:59:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-18 01:00:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-18 01:01:00,1.6101,1.6101,1.6094,1.6094,136300000.0
2006-01-18 01:02:00,1.6095,1.6101,1.6095,1.6099,136300000.0
2006-01-18 01:03:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-18 01:04:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-18 01:05:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-18 01:06:00,1.6098,1.6104,1.6096,1.6104,136300000.0
2006-01-18 01:07:00,1.6103,1.6103,1.6098,1.6101,136300000.0
2006-01-18 01:08:00,1.6099,1.6107,1.6098,1.6099,136300000.0
2006-01-18 01:09:00,1.6103,1.611,1.6099,1.6107,136300000.0
2006-01-18 01:10:00,1.6101,1.6109,1.6099,1.6104,136300000.0
2006-01-18 01:11:00,1.6106,1.6107,1.6103,1.6103,136300000.0
2006-01-18 01:12:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-18 01:13:00,1.6103,1.6106,1.6099,1.6103,136300000.0
2006-01-18 01:14:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2006-01-18 01:15:00,1.6099,1.6103,1.6098,1.6098,136300000.0
2006-01-18 01:16:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2006-01-18 01:17:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-18 01:18:00,1.6096,1.6101,1.6094,1.6098,136300000.0
2006-01-18 01:19:00,1.6096,1.6103,1.6096,1.6096,136300000.0
2006-01-18 01:20:00,1.6098,1.6104,1.6098,1.6099,136300000.0
2006-01-18 01:21:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-18 01:22:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2006-01-18 01:23:00,1.6099,1.6104,1.6099,1.6104,136300000.0
2006-01-18 01:24:00,1.6103,1.6104,1.6099,1.6103,136300000.0
2006-01-18 01:25:00,1.6104,1.6107,1.6099,1.6106,136300000.0
2006-01-18 01:26:00,1.6098,1.6106,1.6096,1.6104,136300000.0
2006-01-18 01:27:00,1.6099,1.6104,1.6099,1.6103,136300000.0
2006-01-18 01:28:00,1.6099,1.6106,1.6099,1.6103,136300000.0
2006-01-18 01:29:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2006-01-18 01:30:00,1.6104,1.6107,1.6104,1.6104,136300000.0
2006-01-18 01:31:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2006-01-18 01:32:00,1.6103,1.6104,1.6099,1.6101,136300000.0
2006-01-18 01:33:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-18 01:34:00,1.6101,1.611,1.6101,1.611,136300000.0
2006-01-18 01:35:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-18 01:36:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2006-01-18 01:37:00,1.6098,1.6104,1.6096,1.6101,136300000.0
2006-01-18 01:38:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-18 01:39:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-18 01:41:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-18 01:42:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-18 01:43:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-18 01:44:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-18 01:45:00,1.6103,1.6103,1.6093,1.6099,136300000.0
2006-01-18 01:46:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-18 01:47:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2006-01-18 01:48:00,1.6099,1.6099,1.6095,1.6099,136300000.0
2006-01-18 01:49:00,1.6096,1.6098,1.6094,1.6096,136300000.0
2006-01-18 01:50:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2006-01-18 01:51:00,1.6099,1.6099,1.6095,1.6096,136300000.0
2006-01-18 01:52:00,1.6099,1.6103,1.6096,1.6096,136300000.0
2006-01-18 01:53:00,1.6099,1.6106,1.6099,1.6106,136300000.0
2006-01-18 01:54:00,1.6104,1.6106,1.6103,1.6103,136300000.0
2006-01-18 01:55:00,1.6101,1.6104,1.6098,1.6099,136300000.0
2006-01-18 01:56:00,1.6103,1.6103,1.6096,1.6099,136300000.0
2006-01-18 01:57:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-18 01:58:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-18 01:59:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-01-18 02:00:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-01-18 02:01:00,1.6096,1.6098,1.6087,1.6093,136300000.0
2006-01-18 02:02:00,1.6094,1.6096,1.6092,1.6093,136300000.0
2006-01-18 02:03:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2006-01-18 02:04:00,1.6093,1.6095,1.6089,1.6091,136300000.0
2006-01-18 02:05:00,1.6092,1.6095,1.6091,1.6094,136300000.0
2006-01-18 02:06:00,1.6096,1.6098,1.6089,1.6091,136300000.0
2006-01-18 02:07:00,1.6092,1.6093,1.6087,1.6087,136300000.0
2006-01-18 02:08:00,1.6086,1.6096,1.6086,1.6089,136300000.0
2006-01-18 02:09:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2006-01-18 02:10:00,1.6093,1.6094,1.6091,1.6091,136300000.0
2006-01-18 02:11:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2006-01-18 02:12:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2006-01-18 02:13:00,1.6089,1.6095,1.6089,1.6093,136300000.0
2006-01-18 02:14:00,1.6091,1.6094,1.6088,1.6094,136300000.0
2006-01-18 02:15:00,1.6095,1.6095,1.6089,1.6093,136300000.0
2006-01-18 02:16:00,1.6092,1.6095,1.6091,1.6093,136300000.0
2006-01-18 02:17:00,1.6094,1.6098,1.6091,1.6098,136300000.0
2006-01-18 02:18:00,1.6096,1.6099,1.6094,1.6094,136300000.0
2006-01-18 02:19:00,1.6095,1.6099,1.6095,1.6099,136300000.0
2006-01-18 02:20:00,1.6101,1.6101,1.6096,1.6099,136300000.0
2006-01-18 02:21:00,1.6096,1.6101,1.6096,1.6099,136300000.0
2006-01-18 02:22:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2006-01-18 02:23:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-01-18 02:24:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-01-18 02:25:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2006-01-18 02:26:00,1.6101,1.6106,1.6099,1.6103,136300000.0
2006-01-18 02:27:00,1.6104,1.6106,1.6101,1.6104,136300000.0
2006-01-18 02:28:00,1.6099,1.6106,1.6099,1.6106,136300000.0
2006-01-18 02:29:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2006-01-18 02:30:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-18 02:31:00,1.6106,1.6112,1.6106,1.6109,136300000.0
2006-01-18 02:32:00,1.6107,1.6113,1.6107,1.6109,136300000.0
2006-01-18 02:33:00,1.6107,1.6113,1.6107,1.6113,136300000.0
2006-01-18 02:34:00,1.6114,1.6116,1.6109,1.611,136300000.0
2006-01-18 02:35:00,1.6109,1.6114,1.6107,1.6114,136300000.0
2006-01-18 02:36:00,1.6113,1.6114,1.6109,1.6112,136300000.0
2006-01-18 02:37:00,1.6109,1.6113,1.6107,1.6107,136300000.0
2006-01-18 02:38:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-18 02:39:00,1.6107,1.6112,1.6107,1.611,136300000.0
2006-01-18 02:40:00,1.6112,1.6113,1.6109,1.6112,136300000.0
2006-01-18 02:41:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2006-01-18 02:42:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2006-01-18 02:43:00,1.6115,1.6127,1.6115,1.6117,136300000.0
2006-01-18 02:44:00,1.6116,1.6121,1.6113,1.6118,136300000.0
2006-01-18 02:45:00,1.6118,1.6119,1.6115,1.6117,136300000.0
2006-01-18 02:46:00,1.6116,1.6118,1.6115,1.6118,136300000.0
2006-01-18 02:47:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-18 02:48:00,1.6121,1.6127,1.6119,1.6124,136300000.0
2006-01-18 02:49:00,1.6121,1.6124,1.6121,1.6121,136300000.0
2006-01-18 02:50:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-01-18 02:51:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2006-01-18 02:52:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2006-01-18 02:53:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-18 02:54:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2006-01-18 02:55:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-18 02:56:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-18 02:57:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-18 02:58:00,1.6125,1.6134,1.6125,1.613,136300000.0
2006-01-18 02:59:00,1.6131,1.6131,1.6124,1.6125,136300000.0
2006-01-18 03:00:00,1.6124,1.6136,1.6124,1.6133,136300000.0
2006-01-18 03:01:00,1.6131,1.6133,1.613,1.6131,136300000.0
2006-01-18 03:02:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-18 03:03:00,1.6124,1.6129,1.6121,1.6127,136300000.0
2006-01-18 03:04:00,1.6129,1.6131,1.6125,1.613,136300000.0
2006-01-18 03:05:00,1.6131,1.6133,1.6127,1.6129,136300000.0
2006-01-18 03:06:00,1.613,1.6131,1.6125,1.6131,136300000.0
2006-01-18 03:07:00,1.613,1.6133,1.6127,1.6131,136300000.0
2006-01-18 03:08:00,1.6133,1.6136,1.6131,1.6136,136300000.0
2006-01-18 03:09:00,1.6134,1.6136,1.6131,1.6134,136300000.0
2006-01-18 03:10:00,1.6136,1.6136,1.6131,1.6131,136300000.0
2006-01-18 03:11:00,1.6134,1.6134,1.613,1.6131,136300000.0
2006-01-18 03:12:00,1.613,1.613,1.6129,1.613,136300000.0
2006-01-18 03:13:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2006-01-18 03:14:00,1.613,1.6133,1.613,1.6133,136300000.0
2006-01-18 03:15:00,1.6131,1.6136,1.6131,1.6136,136300000.0
2006-01-18 03:16:00,1.6137,1.6143,1.6137,1.6138,136300000.0
2006-01-18 03:17:00,1.6139,1.6141,1.6133,1.6133,136300000.0
2006-01-18 03:18:00,1.6134,1.6134,1.613,1.6131,136300000.0
2006-01-18 03:19:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-18 03:20:00,1.613,1.6134,1.613,1.6133,136300000.0
2006-01-18 03:21:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-01-18 03:22:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-01-18 03:23:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-18 03:24:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-18 03:25:00,1.613,1.6133,1.613,1.6131,136300000.0
2006-01-18 03:26:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-18 03:27:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-18 03:28:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-18 03:29:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-18 03:30:00,1.6134,1.6136,1.6131,1.6136,136300000.0
2006-01-18 03:31:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-18 03:32:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2006-01-18 03:33:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-01-18 03:34:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-18 03:35:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2006-01-18 03:36:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2006-01-18 03:37:00,1.6134,1.6139,1.6134,1.6138,136300000.0
2006-01-18 03:38:00,1.6137,1.6137,1.6127,1.6127,136300000.0
2006-01-18 03:39:00,1.613,1.613,1.6127,1.613,136300000.0
2006-01-18 03:40:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2006-01-18 03:41:00,1.613,1.6131,1.6119,1.6124,136300000.0
2006-01-18 03:42:00,1.6122,1.6127,1.6121,1.6124,136300000.0
2006-01-18 03:43:00,1.6127,1.6131,1.6127,1.6127,136300000.0
2006-01-18 03:44:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-18 03:45:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-18 03:46:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-01-18 03:47:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-18 03:48:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-18 03:49:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-01-18 03:50:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-18 03:52:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-18 03:53:00,1.6127,1.613,1.6124,1.613,136300000.0
2006-01-18 03:54:00,1.6127,1.6131,1.6125,1.613,136300000.0
2006-01-18 03:55:00,1.6127,1.6133,1.6127,1.6133,136300000.0
2006-01-18 03:56:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-18 03:57:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-01-18 03:58:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2006-01-18 03:59:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-01-18 04:00:00,1.6136,1.6137,1.6133,1.6133,136300000.0
2006-01-18 04:01:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-01-18 04:02:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-18 04:03:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2006-01-18 04:04:00,1.6136,1.6136,1.6131,1.6133,136300000.0
2006-01-18 04:05:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2006-01-18 04:06:00,1.6137,1.6137,1.6131,1.6131,136300000.0
2006-01-18 04:07:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-18 04:08:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-01-18 04:09:00,1.613,1.6134,1.613,1.6134,136300000.0
2006-01-18 04:10:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-18 04:12:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-18 04:15:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-18 04:16:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-01-18 04:17:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-18 04:18:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-18 04:20:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-18 04:21:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-18 04:22:00,1.6136,1.6139,1.6136,1.6136,136300000.0
2006-01-18 04:23:00,1.6134,1.6145,1.6134,1.6145,136300000.0
2006-01-18 04:24:00,1.6143,1.6146,1.6143,1.6144,136300000.0
2006-01-18 04:25:00,1.6145,1.6145,1.6139,1.6139,136300000.0
2006-01-18 04:26:00,1.6141,1.6141,1.6136,1.6136,136300000.0
2006-01-18 04:27:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2006-01-18 04:28:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2006-01-18 04:29:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-01-18 04:30:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-01-18 04:31:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2006-01-18 04:32:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-01-18 04:33:00,1.6145,1.6146,1.6141,1.6145,136300000.0
2006-01-18 04:34:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-01-18 04:35:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2006-01-18 04:36:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-01-18 04:37:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2006-01-18 04:38:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2006-01-18 04:39:00,1.6141,1.6141,1.6136,1.6136,136300000.0
2006-01-18 04:40:00,1.6134,1.6139,1.6134,1.6138,136300000.0
2006-01-18 04:41:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-01-18 04:42:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2006-01-18 04:43:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-01-18 04:44:00,1.6136,1.6139,1.6136,1.6139,136300000.0
2006-01-18 04:45:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-18 04:46:00,1.6144,1.6144,1.6141,1.6143,136300000.0
2006-01-18 04:47:00,1.6141,1.6144,1.6139,1.6144,136300000.0
2006-01-18 04:48:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-18 04:50:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-18 04:51:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2006-01-18 04:52:00,1.6137,1.6139,1.6134,1.6136,136300000.0
2006-01-18 04:53:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-01-18 04:54:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-18 04:55:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2006-01-18 04:56:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-18 04:57:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-18 04:58:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2006-01-18 04:59:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2006-01-18 05:00:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-18 05:01:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-01-18 05:02:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2006-01-18 05:03:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-01-18 05:05:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-18 05:06:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-01-18 05:07:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-18 05:09:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-01-18 05:10:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2006-01-18 05:11:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2006-01-18 05:12:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-18 05:13:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-18 05:14:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-01-18 05:15:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-18 05:16:00,1.6141,1.6165,1.6139,1.6159,136300000.0
2006-01-18 05:17:00,1.6157,1.6164,1.6155,1.6157,136300000.0
2006-01-18 05:18:00,1.6163,1.6175,1.6157,1.6169,136300000.0
2006-01-18 05:19:00,1.617,1.617,1.616,1.6166,136300000.0
2006-01-18 05:20:00,1.6165,1.6169,1.616,1.6161,136300000.0
2006-01-18 05:21:00,1.616,1.6165,1.616,1.6161,136300000.0
2006-01-18 05:22:00,1.6163,1.6163,1.6153,1.6155,136300000.0
2006-01-18 05:23:00,1.6156,1.6161,1.6156,1.6161,136300000.0
2006-01-18 05:24:00,1.616,1.6163,1.6157,1.6159,136300000.0
2006-01-18 05:25:00,1.6157,1.6163,1.6155,1.6156,136300000.0
2006-01-18 05:26:00,1.6157,1.6157,1.6145,1.6157,136300000.0
2006-01-18 05:27:00,1.6156,1.6157,1.615,1.615,136300000.0
2006-01-18 05:28:00,1.6151,1.6155,1.615,1.6154,136300000.0
2006-01-18 05:29:00,1.6153,1.6154,1.6139,1.6145,136300000.0
2006-01-18 05:30:00,1.6146,1.6156,1.6146,1.615,136300000.0
2006-01-18 05:31:00,1.6149,1.6153,1.6149,1.615,136300000.0
2006-01-18 05:32:00,1.6149,1.6154,1.6149,1.6149,136300000.0
2006-01-18 05:33:00,1.6151,1.6151,1.6145,1.6149,136300000.0
2006-01-18 05:34:00,1.615,1.6151,1.6146,1.6149,136300000.0
2006-01-18 05:35:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2006-01-18 05:36:00,1.6149,1.6149,1.6144,1.6145,136300000.0
2006-01-18 05:37:00,1.6146,1.6149,1.6144,1.6148,136300000.0
2006-01-18 05:38:00,1.6149,1.6159,1.6148,1.6157,136300000.0
2006-01-18 05:39:00,1.6155,1.6159,1.6155,1.6155,136300000.0
2006-01-18 05:40:00,1.6154,1.6156,1.6154,1.6154,136300000.0
2006-01-18 05:41:00,1.6156,1.6156,1.6149,1.6149,136300000.0
2006-01-18 05:42:00,1.6148,1.6153,1.6146,1.6148,136300000.0
2006-01-18 05:43:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2006-01-18 05:44:00,1.615,1.6151,1.6148,1.6148,136300000.0
2006-01-18 05:45:00,1.6151,1.6155,1.615,1.6154,136300000.0
2006-01-18 05:46:00,1.6155,1.6156,1.6151,1.6156,136300000.0
2006-01-18 05:47:00,1.6157,1.6161,1.6156,1.6157,136300000.0
2006-01-18 05:48:00,1.6156,1.6156,1.6149,1.6149,136300000.0
2006-01-18 05:49:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2006-01-18 05:50:00,1.6149,1.6151,1.6148,1.6149,136300000.0
2006-01-18 05:51:00,1.6148,1.6153,1.6148,1.6153,136300000.0
2006-01-18 05:52:00,1.6154,1.6161,1.6154,1.6156,136300000.0
2006-01-18 05:53:00,1.6157,1.6157,1.6154,1.6157,136300000.0
2006-01-18 05:54:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-01-18 05:55:00,1.6159,1.6165,1.6157,1.616,136300000.0
2006-01-18 05:56:00,1.6157,1.6164,1.6157,1.6159,136300000.0
2006-01-18 05:57:00,1.616,1.6167,1.616,1.6166,136300000.0
2006-01-18 05:58:00,1.6165,1.6165,1.6161,1.6161,136300000.0
2006-01-18 05:59:00,1.616,1.6161,1.6157,1.6157,136300000.0
2006-01-18 06:00:00,1.6159,1.6161,1.6157,1.6161,136300000.0
2006-01-18 06:01:00,1.616,1.6167,1.616,1.6163,136300000.0
2006-01-18 06:02:00,1.6166,1.6169,1.6164,1.6167,136300000.0
2006-01-18 06:03:00,1.6166,1.6169,1.6164,1.6167,136300000.0
2006-01-18 06:04:00,1.6166,1.6173,1.6166,1.6171,136300000.0
2006-01-18 06:05:00,1.617,1.617,1.6161,1.6166,136300000.0
2006-01-18 06:06:00,1.6165,1.617,1.6164,1.617,136300000.0
2006-01-18 06:07:00,1.6168,1.617,1.6167,1.6169,136300000.0
2006-01-18 06:08:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2006-01-18 06:09:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2006-01-18 06:10:00,1.6167,1.6174,1.6166,1.6168,136300000.0
2006-01-18 06:11:00,1.6167,1.6169,1.6165,1.6166,136300000.0
2006-01-18 06:12:00,1.6167,1.6167,1.616,1.6165,136300000.0
2006-01-18 06:13:00,1.6166,1.6166,1.6161,1.6161,136300000.0
2006-01-18 06:14:00,1.6164,1.6165,1.6161,1.6164,136300000.0
2006-01-18 06:15:00,1.6165,1.6165,1.6157,1.6157,136300000.0
2006-01-18 06:16:00,1.6156,1.6161,1.6155,1.616,136300000.0
2006-01-18 06:17:00,1.6159,1.616,1.6157,1.6157,136300000.0
2006-01-18 06:18:00,1.6159,1.616,1.6157,1.6157,136300000.0
2006-01-18 06:19:00,1.616,1.6163,1.6159,1.6161,136300000.0
2006-01-18 06:20:00,1.616,1.6166,1.616,1.6164,136300000.0
2006-01-18 06:21:00,1.6163,1.6165,1.6161,1.6164,136300000.0
2006-01-18 06:22:00,1.6165,1.6167,1.6163,1.6167,136300000.0
2006-01-18 06:23:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2006-01-18 06:24:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2006-01-18 06:25:00,1.6168,1.6168,1.6167,1.6168,136300000.0
2006-01-18 06:26:00,1.6169,1.6169,1.6166,1.6169,136300000.0
2006-01-18 06:27:00,1.6167,1.6169,1.6165,1.6165,136300000.0
2006-01-18 06:28:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2006-01-18 06:29:00,1.6164,1.6166,1.6157,1.6159,136300000.0
2006-01-18 06:30:00,1.6157,1.616,1.6155,1.6156,136300000.0
2006-01-18 06:31:00,1.6155,1.616,1.6155,1.616,136300000.0
2006-01-18 06:32:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2006-01-18 06:33:00,1.6159,1.6161,1.6157,1.6157,136300000.0
2006-01-18 06:34:00,1.6156,1.616,1.6155,1.6159,136300000.0
2006-01-18 06:35:00,1.6157,1.6163,1.6157,1.6161,136300000.0
2006-01-18 06:36:00,1.6163,1.6163,1.616,1.616,136300000.0
2006-01-18 06:37:00,1.6159,1.616,1.6157,1.6159,136300000.0
2006-01-18 06:38:00,1.616,1.616,1.6159,1.6159,136300000.0
2006-01-18 06:39:00,1.6157,1.6157,1.6153,1.6155,136300000.0
2006-01-18 06:40:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-01-18 06:41:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2006-01-18 06:42:00,1.616,1.616,1.616,1.616,136300000.0
2006-01-18 06:43:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2006-01-18 06:45:00,1.6156,1.6157,1.6155,1.6157,136300000.0
2006-01-18 06:46:00,1.6159,1.6159,1.6157,1.6159,136300000.0
2006-01-18 06:47:00,1.616,1.6161,1.6159,1.616,136300000.0
2006-01-18 06:48:00,1.6159,1.616,1.6155,1.6155,136300000.0
2006-01-18 06:49:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2006-01-18 06:50:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2006-01-18 06:51:00,1.6155,1.6156,1.6153,1.6153,136300000.0
2006-01-18 06:52:00,1.6154,1.6155,1.6151,1.6151,136300000.0
2006-01-18 06:53:00,1.6153,1.6155,1.6153,1.6153,136300000.0
2006-01-18 06:54:00,1.6154,1.6154,1.6149,1.6149,136300000.0
2006-01-18 06:55:00,1.615,1.615,1.6146,1.6149,136300000.0
2006-01-18 06:56:00,1.615,1.6153,1.6149,1.6151,136300000.0
2006-01-18 06:57:00,1.6155,1.6156,1.6151,1.6154,136300000.0
2006-01-18 06:58:00,1.6156,1.6156,1.6151,1.6153,136300000.0
2006-01-18 06:59:00,1.6151,1.6153,1.6146,1.6146,136300000.0
2006-01-18 07:00:00,1.6145,1.6153,1.6139,1.6153,136300000.0
2006-01-18 07:01:00,1.615,1.6154,1.6149,1.6151,136300000.0
2006-01-18 07:02:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-01-18 07:03:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-01-18 07:04:00,1.6153,1.6155,1.6149,1.6149,136300000.0
2006-01-18 07:05:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2006-01-18 07:06:00,1.6153,1.616,1.6151,1.6155,136300000.0
2006-01-18 07:07:00,1.6153,1.6155,1.615,1.6153,136300000.0
2006-01-18 07:08:00,1.6154,1.6161,1.6154,1.6161,136300000.0
2006-01-18 07:09:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2006-01-18 07:10:00,1.6165,1.6165,1.6161,1.6163,136300000.0
2006-01-18 07:11:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2006-01-18 07:12:00,1.6156,1.616,1.6156,1.6159,136300000.0
2006-01-18 07:13:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2006-01-18 07:14:00,1.616,1.6161,1.6157,1.6159,136300000.0
2006-01-18 07:15:00,1.616,1.616,1.6157,1.616,136300000.0
2006-01-18 07:16:00,1.6161,1.6161,1.6157,1.616,136300000.0
2006-01-18 07:17:00,1.6161,1.6161,1.6155,1.6157,136300000.0
2006-01-18 07:18:00,1.6157,1.6163,1.6157,1.6159,136300000.0
2006-01-18 07:19:00,1.6161,1.6161,1.6153,1.6161,136300000.0
2006-01-18 07:20:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2006-01-18 07:21:00,1.6159,1.6165,1.6156,1.6156,136300000.0
2006-01-18 07:22:00,1.6157,1.6161,1.6155,1.6155,136300000.0
2006-01-18 07:23:00,1.6154,1.6156,1.6149,1.6153,136300000.0
2006-01-18 07:24:00,1.615,1.6151,1.6146,1.6149,136300000.0
2006-01-18 07:25:00,1.6148,1.615,1.6139,1.6139,136300000.0
2006-01-18 07:26:00,1.6143,1.6146,1.6143,1.6146,136300000.0
2006-01-18 07:27:00,1.6149,1.6151,1.6146,1.6149,136300000.0
2006-01-18 07:28:00,1.615,1.6151,1.6146,1.615,136300000.0
2006-01-18 07:29:00,1.6149,1.6154,1.6148,1.615,136300000.0
2006-01-18 07:30:00,1.6151,1.6156,1.6151,1.6154,136300000.0
2006-01-18 07:31:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2006-01-18 07:32:00,1.6156,1.6159,1.6149,1.6151,136300000.0
2006-01-18 07:33:00,1.6149,1.6154,1.6149,1.6151,136300000.0
2006-01-18 07:34:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2006-01-18 07:35:00,1.6153,1.6155,1.615,1.6151,136300000.0
2006-01-18 07:36:00,1.6153,1.6154,1.615,1.615,136300000.0
2006-01-18 07:37:00,1.6146,1.6153,1.6145,1.6151,136300000.0
2006-01-18 07:38:00,1.6153,1.6154,1.615,1.6153,136300000.0
2006-01-18 07:39:00,1.6154,1.6155,1.6151,1.6154,136300000.0
2006-01-18 07:40:00,1.6155,1.6155,1.615,1.6151,136300000.0
2006-01-18 07:41:00,1.615,1.6157,1.615,1.6157,136300000.0
2006-01-18 07:42:00,1.6156,1.616,1.6156,1.616,136300000.0
2006-01-18 07:43:00,1.6157,1.6157,1.6154,1.6156,136300000.0
2006-01-18 07:44:00,1.6157,1.6157,1.6154,1.6156,136300000.0
2006-01-18 07:45:00,1.6157,1.6161,1.6155,1.6161,136300000.0
2006-01-18 07:46:00,1.616,1.6161,1.6157,1.616,136300000.0
2006-01-18 07:47:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2006-01-18 07:48:00,1.6159,1.616,1.6159,1.6159,136300000.0
2006-01-18 07:49:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2006-01-18 07:50:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2006-01-18 07:51:00,1.6157,1.6161,1.6156,1.6156,136300000.0
2006-01-18 07:52:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2006-01-18 07:53:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2006-01-18 07:54:00,1.6156,1.6157,1.6154,1.6156,136300000.0
2006-01-18 07:55:00,1.6157,1.6159,1.6156,1.6159,136300000.0
2006-01-18 07:56:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2006-01-18 07:57:00,1.6157,1.616,1.6154,1.616,136300000.0
2006-01-18 07:58:00,1.6161,1.6164,1.6159,1.6163,136300000.0
2006-01-18 07:59:00,1.6161,1.6164,1.6157,1.6161,136300000.0
2006-01-18 08:00:00,1.6163,1.6163,1.6156,1.6161,136300000.0
2006-01-18 08:01:00,1.6163,1.6165,1.616,1.6161,136300000.0
2006-01-18 08:02:00,1.6163,1.6166,1.6161,1.6163,136300000.0
2006-01-18 08:03:00,1.6161,1.6163,1.6161,1.6161,136300000.0
2006-01-18 08:04:00,1.616,1.6161,1.616,1.6161,136300000.0
2006-01-18 08:05:00,1.616,1.6161,1.616,1.616,136300000.0
2006-01-18 08:06:00,1.6161,1.6167,1.6161,1.6166,136300000.0
2006-01-18 08:07:00,1.6163,1.6167,1.6161,1.6165,136300000.0
2006-01-18 08:08:00,1.6164,1.6166,1.6161,1.6163,136300000.0
2006-01-18 08:09:00,1.6164,1.6165,1.616,1.6161,136300000.0
2006-01-18 08:10:00,1.6159,1.6161,1.6156,1.6159,136300000.0
2006-01-18 08:11:00,1.616,1.6161,1.6159,1.616,136300000.0
2006-01-18 08:12:00,1.6159,1.6164,1.6159,1.616,136300000.0
2006-01-18 08:13:00,1.6156,1.6157,1.6151,1.6154,136300000.0
2006-01-18 08:14:00,1.6157,1.6161,1.6156,1.6156,136300000.0
2006-01-18 08:15:00,1.6157,1.6157,1.6154,1.6156,136300000.0
2006-01-18 08:16:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-01-18 08:17:00,1.6159,1.6163,1.6159,1.6159,136300000.0
2006-01-18 08:18:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2006-01-18 08:19:00,1.6159,1.6164,1.6159,1.6161,136300000.0
2006-01-18 08:20:00,1.6163,1.6163,1.6154,1.6154,136300000.0
2006-01-18 08:21:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2006-01-18 08:22:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2006-01-18 08:23:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2006-01-18 08:24:00,1.6157,1.616,1.6156,1.6159,136300000.0
2006-01-18 08:25:00,1.6157,1.6161,1.6157,1.6159,136300000.0
2006-01-18 08:26:00,1.6157,1.6161,1.6156,1.6161,136300000.0
2006-01-18 08:27:00,1.6163,1.6163,1.6157,1.6161,136300000.0
2006-01-18 08:28:00,1.616,1.6165,1.6159,1.616,136300000.0
2006-01-18 08:29:00,1.6161,1.6161,1.6157,1.616,136300000.0
2006-01-18 08:30:00,1.6159,1.6164,1.6154,1.6154,136300000.0
2006-01-18 08:31:00,1.6155,1.6159,1.6154,1.6156,136300000.0
2006-01-18 08:32:00,1.6157,1.6159,1.6154,1.6155,136300000.0
2006-01-18 08:33:00,1.6156,1.6157,1.6149,1.6153,136300000.0
2006-01-18 08:34:00,1.6151,1.6154,1.615,1.615,136300000.0
2006-01-18 08:35:00,1.6155,1.6155,1.6148,1.6149,136300000.0
2006-01-18 08:36:00,1.6151,1.6154,1.6149,1.6149,136300000.0
2006-01-18 08:37:00,1.6151,1.6154,1.6149,1.6149,136300000.0
2006-01-18 08:39:00,1.615,1.615,1.6146,1.6146,136300000.0
2006-01-18 08:40:00,1.6148,1.6148,1.6144,1.6145,136300000.0
2006-01-18 08:41:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-01-18 08:42:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2006-01-18 08:43:00,1.6146,1.615,1.6144,1.6149,136300000.0
2006-01-18 08:44:00,1.615,1.6151,1.6145,1.6149,136300000.0
2006-01-18 08:45:00,1.615,1.615,1.6144,1.6144,136300000.0
2006-01-18 08:46:00,1.6145,1.6153,1.6145,1.6153,136300000.0
2006-01-18 08:47:00,1.6154,1.6157,1.615,1.6156,136300000.0
2006-01-18 08:48:00,1.6155,1.6156,1.615,1.6151,136300000.0
2006-01-18 08:49:00,1.615,1.6154,1.6149,1.6154,136300000.0
2006-01-18 08:50:00,1.6153,1.6157,1.6153,1.6156,136300000.0
2006-01-18 08:51:00,1.6157,1.6161,1.6157,1.6159,136300000.0
2006-01-18 08:52:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2006-01-18 08:53:00,1.6156,1.6157,1.6153,1.6157,136300000.0
2006-01-18 08:54:00,1.6156,1.6166,1.6156,1.6159,136300000.0
2006-01-18 08:55:00,1.616,1.6164,1.6157,1.616,136300000.0
2006-01-18 08:56:00,1.6157,1.6164,1.6157,1.6161,136300000.0
2006-01-18 08:57:00,1.6163,1.6164,1.6157,1.616,136300000.0
2006-01-18 08:58:00,1.6161,1.6166,1.616,1.6166,136300000.0
2006-01-18 08:59:00,1.6167,1.6175,1.6167,1.6167,136300000.0
2006-01-18 09:00:00,1.6166,1.6175,1.6166,1.6175,136300000.0
2006-01-18 09:01:00,1.6174,1.6181,1.6174,1.6178,136300000.0
2006-01-18 09:02:00,1.6178,1.619,1.6178,1.6187,136300000.0
2006-01-18 09:03:00,1.6185,1.6185,1.6179,1.6181,136300000.0
2006-01-18 09:04:00,1.6185,1.6187,1.6181,1.6185,136300000.0
2006-01-18 09:05:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-18 09:06:00,1.618,1.6184,1.6179,1.6181,136300000.0
2006-01-18 09:07:00,1.618,1.6181,1.6178,1.6179,136300000.0
2006-01-18 09:08:00,1.618,1.6181,1.6178,1.6179,136300000.0
2006-01-18 09:09:00,1.6181,1.6181,1.6175,1.6177,136300000.0
2006-01-18 09:10:00,1.6178,1.6181,1.6178,1.618,136300000.0
2006-01-18 09:11:00,1.6179,1.6184,1.6179,1.6184,136300000.0
2006-01-18 09:12:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2006-01-18 09:13:00,1.6184,1.6188,1.6181,1.6185,136300000.0
2006-01-18 09:14:00,1.6181,1.6187,1.6181,1.6184,136300000.0
2006-01-18 09:15:00,1.6181,1.6185,1.6179,1.6181,136300000.0
2006-01-18 09:16:00,1.618,1.6184,1.618,1.6181,136300000.0
2006-01-18 09:17:00,1.6184,1.619,1.6181,1.6187,136300000.0
2006-01-18 09:18:00,1.6185,1.6187,1.6181,1.6181,136300000.0
2006-01-18 09:19:00,1.6184,1.619,1.6184,1.6188,136300000.0
2006-01-18 09:20:00,1.6189,1.6189,1.6185,1.6187,136300000.0
2006-01-18 09:21:00,1.6188,1.6188,1.6181,1.6187,136300000.0
2006-01-18 09:22:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2006-01-18 09:23:00,1.6185,1.6188,1.6184,1.6188,136300000.0
2006-01-18 09:24:00,1.6187,1.6191,1.6185,1.6191,136300000.0
2006-01-18 09:25:00,1.6193,1.6195,1.6191,1.6191,136300000.0
2006-01-18 09:26:00,1.6193,1.6198,1.6191,1.6195,136300000.0
2006-01-18 09:27:00,1.6197,1.6197,1.6191,1.6195,136300000.0
2006-01-18 09:28:00,1.6196,1.6196,1.6191,1.6191,136300000.0
2006-01-18 09:29:00,1.6193,1.6197,1.6193,1.6197,136300000.0
2006-01-18 09:30:00,1.6196,1.6196,1.6191,1.6195,136300000.0
2006-01-18 09:31:00,1.6197,1.6197,1.6189,1.6189,136300000.0
2006-01-18 09:32:00,1.6188,1.619,1.6185,1.6185,136300000.0
2006-01-18 09:33:00,1.6187,1.6187,1.6181,1.6181,136300000.0
2006-01-18 09:34:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-18 09:35:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-18 09:36:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-18 09:37:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-01-18 09:38:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2006-01-18 09:39:00,1.618,1.6184,1.618,1.6181,136300000.0
2006-01-18 09:40:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-18 09:41:00,1.6185,1.619,1.6185,1.6188,136300000.0
2006-01-18 09:42:00,1.6187,1.6191,1.6185,1.6191,136300000.0
2006-01-18 09:43:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-18 09:44:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2006-01-18 09:45:00,1.6187,1.6189,1.6185,1.6188,136300000.0
2006-01-18 09:46:00,1.6189,1.6191,1.6187,1.6191,136300000.0
2006-01-18 09:47:00,1.6189,1.6194,1.6189,1.6194,136300000.0
2006-01-18 09:48:00,1.6191,1.6197,1.6191,1.6195,136300000.0
2006-01-18 09:49:00,1.6194,1.6199,1.6193,1.6195,136300000.0
2006-01-18 09:50:00,1.6193,1.6196,1.619,1.6193,136300000.0
2006-01-18 09:51:00,1.6194,1.6196,1.619,1.6196,136300000.0
2006-01-18 09:52:00,1.6199,1.6206,1.6198,1.6198,136300000.0
2006-01-18 09:53:00,1.6199,1.62,1.6193,1.6198,136300000.0
2006-01-18 09:54:00,1.6196,1.6206,1.6194,1.62,136300000.0
2006-01-18 09:55:00,1.6204,1.6204,1.6198,1.6199,136300000.0
2006-01-18 09:56:00,1.62,1.62,1.6193,1.6194,136300000.0
2006-01-18 09:57:00,1.6193,1.6193,1.6187,1.6191,136300000.0
2006-01-18 09:58:00,1.619,1.6191,1.6187,1.6187,136300000.0
2006-01-18 09:59:00,1.6188,1.6188,1.6171,1.6173,136300000.0
2006-01-18 10:00:00,1.6169,1.6175,1.6165,1.617,136300000.0
2006-01-18 10:01:00,1.6173,1.6174,1.6168,1.6169,136300000.0
2006-01-18 10:02:00,1.617,1.617,1.6168,1.6169,136300000.0
2006-01-18 10:03:00,1.6168,1.617,1.6167,1.6169,136300000.0
2006-01-18 10:04:00,1.617,1.6171,1.6169,1.6169,136300000.0
2006-01-18 10:05:00,1.617,1.617,1.6166,1.6167,136300000.0
2006-01-18 10:06:00,1.6166,1.6169,1.616,1.6166,136300000.0
2006-01-18 10:07:00,1.6165,1.6167,1.6161,1.6165,136300000.0
2006-01-18 10:08:00,1.6164,1.6167,1.6159,1.6167,136300000.0
2006-01-18 10:09:00,1.6166,1.6169,1.6164,1.6166,136300000.0
2006-01-18 10:10:00,1.6168,1.6168,1.6165,1.6168,136300000.0
2006-01-18 10:11:00,1.6166,1.6168,1.6165,1.6166,136300000.0
2006-01-18 10:12:00,1.6165,1.6171,1.6164,1.6171,136300000.0
2006-01-18 10:13:00,1.617,1.6173,1.6169,1.6171,136300000.0
2006-01-18 10:14:00,1.617,1.6175,1.6168,1.6174,136300000.0
2006-01-18 10:15:00,1.6175,1.6179,1.6174,1.6178,136300000.0
2006-01-18 10:16:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2006-01-18 10:17:00,1.618,1.6181,1.6174,1.6178,136300000.0
2006-01-18 10:18:00,1.6181,1.6181,1.6177,1.6179,136300000.0
2006-01-18 10:19:00,1.618,1.6181,1.6178,1.618,136300000.0
2006-01-18 10:20:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2006-01-18 10:21:00,1.618,1.618,1.618,1.618,136300000.0
2006-01-18 10:22:00,1.6179,1.6179,1.6174,1.6175,136300000.0
2006-01-18 10:23:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2006-01-18 10:24:00,1.6177,1.6181,1.6177,1.6178,136300000.0
2006-01-18 10:25:00,1.6177,1.6179,1.6175,1.6178,136300000.0
2006-01-18 10:26:00,1.618,1.6181,1.6169,1.6173,136300000.0
2006-01-18 10:27:00,1.6174,1.6181,1.6174,1.6181,136300000.0
2006-01-18 10:28:00,1.618,1.618,1.6175,1.6175,136300000.0
2006-01-18 10:29:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2006-01-18 10:30:00,1.6177,1.6179,1.6175,1.6178,136300000.0
2006-01-18 10:31:00,1.6179,1.6181,1.6174,1.6175,136300000.0
2006-01-18 10:32:00,1.6174,1.618,1.6171,1.6179,136300000.0
2006-01-18 10:33:00,1.6177,1.618,1.6175,1.6179,136300000.0
2006-01-18 10:34:00,1.618,1.6181,1.6177,1.618,136300000.0
2006-01-18 10:35:00,1.6181,1.6184,1.6179,1.6181,136300000.0
2006-01-18 10:36:00,1.618,1.6181,1.618,1.618,136300000.0
2006-01-18 10:37:00,1.6178,1.6181,1.6177,1.6179,136300000.0
2006-01-18 10:38:00,1.618,1.6185,1.6177,1.6181,136300000.0
2006-01-18 10:39:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-01-18 10:40:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-18 10:41:00,1.618,1.6185,1.6178,1.6181,136300000.0
2006-01-18 10:42:00,1.618,1.618,1.6178,1.618,136300000.0
2006-01-18 10:43:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-18 10:44:00,1.6184,1.6188,1.6181,1.6188,136300000.0
2006-01-18 10:45:00,1.6189,1.6189,1.6181,1.6187,136300000.0
2006-01-18 10:46:00,1.6187,1.6191,1.6187,1.6188,136300000.0
2006-01-18 10:47:00,1.6184,1.6189,1.6181,1.6184,136300000.0
2006-01-18 10:48:00,1.6181,1.6185,1.6178,1.6181,136300000.0
2006-01-18 10:49:00,1.618,1.6181,1.6177,1.618,136300000.0
2006-01-18 10:50:00,1.6181,1.6181,1.6179,1.618,136300000.0
2006-01-18 10:51:00,1.6181,1.6184,1.618,1.6181,136300000.0
2006-01-18 10:52:00,1.618,1.6181,1.6173,1.6173,136300000.0
2006-01-18 10:53:00,1.6174,1.6179,1.6174,1.6178,136300000.0
2006-01-18 10:54:00,1.6175,1.6181,1.6175,1.6178,136300000.0
2006-01-18 10:55:00,1.618,1.6181,1.6179,1.618,136300000.0
2006-01-18 10:56:00,1.6179,1.6179,1.6175,1.6178,136300000.0
2006-01-18 10:57:00,1.6177,1.618,1.6175,1.6177,136300000.0
2006-01-18 10:58:00,1.6178,1.618,1.6175,1.6177,136300000.0
2006-01-18 10:59:00,1.6175,1.618,1.6167,1.6167,136300000.0
2006-01-18 11:00:00,1.6168,1.6168,1.616,1.6164,136300000.0
2006-01-18 11:01:00,1.6163,1.6165,1.6157,1.6163,136300000.0
2006-01-18 11:02:00,1.6165,1.6168,1.6161,1.6164,136300000.0
2006-01-18 11:03:00,1.6165,1.6168,1.6161,1.6165,136300000.0
2006-01-18 11:04:00,1.6166,1.6167,1.6161,1.6161,136300000.0
2006-01-18 11:05:00,1.6163,1.6164,1.616,1.6161,136300000.0
2006-01-18 11:06:00,1.6164,1.6166,1.6161,1.6164,136300000.0
2006-01-18 11:07:00,1.6163,1.6168,1.616,1.6167,136300000.0
2006-01-18 11:08:00,1.6168,1.6169,1.6163,1.6165,136300000.0
2006-01-18 11:09:00,1.6163,1.6169,1.6163,1.6169,136300000.0
2006-01-18 11:10:00,1.6168,1.6169,1.6165,1.6166,136300000.0
2006-01-18 11:11:00,1.6167,1.6168,1.6165,1.6165,136300000.0
2006-01-18 11:12:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2006-01-18 11:13:00,1.6168,1.6169,1.6165,1.6165,136300000.0
2006-01-18 11:14:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2006-01-18 11:15:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-01-18 11:16:00,1.6166,1.6166,1.6165,1.6166,136300000.0
2006-01-18 11:17:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2006-01-18 11:18:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2006-01-18 11:19:00,1.6168,1.617,1.6163,1.6166,136300000.0
2006-01-18 11:20:00,1.6165,1.6167,1.6164,1.6164,136300000.0
2006-01-18 11:21:00,1.6166,1.6168,1.6161,1.6168,136300000.0
2006-01-18 11:22:00,1.6167,1.6169,1.6164,1.6168,136300000.0
2006-01-18 11:23:00,1.6169,1.617,1.6168,1.6168,136300000.0
2006-01-18 11:24:00,1.6169,1.6173,1.6168,1.6173,136300000.0
2006-01-18 11:25:00,1.6171,1.6174,1.6169,1.6169,136300000.0
2006-01-18 11:26:00,1.6168,1.6171,1.6168,1.617,136300000.0
2006-01-18 11:27:00,1.6171,1.6173,1.6168,1.6169,136300000.0
2006-01-18 11:28:00,1.6168,1.617,1.6168,1.617,136300000.0
2006-01-18 11:29:00,1.6171,1.6175,1.6169,1.6173,136300000.0
2006-01-18 11:30:00,1.6171,1.6171,1.617,1.6171,136300000.0
2006-01-18 11:31:00,1.6173,1.6173,1.617,1.6171,136300000.0
2006-01-18 11:32:00,1.617,1.6173,1.617,1.6171,136300000.0
2006-01-18 11:33:00,1.6173,1.6175,1.6169,1.6169,136300000.0
2006-01-18 11:34:00,1.617,1.617,1.6166,1.6168,136300000.0
2006-01-18 11:35:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2006-01-18 11:36:00,1.6167,1.6169,1.6166,1.6168,136300000.0
2006-01-18 11:37:00,1.6167,1.6173,1.6167,1.6169,136300000.0
2006-01-18 11:38:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2006-01-18 11:39:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2006-01-18 11:40:00,1.6164,1.6166,1.6161,1.6165,136300000.0
2006-01-18 11:41:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2006-01-18 11:42:00,1.6168,1.617,1.6166,1.6169,136300000.0
2006-01-18 11:43:00,1.617,1.617,1.6168,1.6169,136300000.0
2006-01-18 11:45:00,1.6169,1.6169,1.6167,1.6169,136300000.0
2006-01-18 11:46:00,1.6164,1.6169,1.6164,1.6167,136300000.0
2006-01-18 11:47:00,1.6166,1.6166,1.6163,1.6164,136300000.0
2006-01-18 11:48:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2006-01-18 11:49:00,1.6163,1.6164,1.6159,1.6161,136300000.0
2006-01-18 11:50:00,1.6164,1.6164,1.6161,1.6161,136300000.0
2006-01-18 11:51:00,1.6163,1.6164,1.6161,1.6161,136300000.0
2006-01-18 11:52:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2006-01-18 11:53:00,1.6163,1.6168,1.6161,1.6166,136300000.0
2006-01-18 11:54:00,1.6167,1.6169,1.6166,1.6168,136300000.0
2006-01-18 11:55:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2006-01-18 11:56:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2006-01-18 11:57:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2006-01-18 11:58:00,1.6167,1.6168,1.6165,1.6168,136300000.0
2006-01-18 11:59:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2006-01-18 12:00:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2006-01-18 12:01:00,1.6169,1.6173,1.6168,1.6171,136300000.0
2006-01-18 12:02:00,1.6169,1.6171,1.6168,1.6169,136300000.0
2006-01-18 12:03:00,1.6166,1.6174,1.6166,1.6171,136300000.0
2006-01-18 12:04:00,1.6173,1.6174,1.617,1.6174,136300000.0
2006-01-18 12:05:00,1.6173,1.6175,1.617,1.617,136300000.0
2006-01-18 12:06:00,1.6169,1.617,1.6169,1.6169,136300000.0
2006-01-18 12:07:00,1.617,1.6171,1.6169,1.6169,136300000.0
2006-01-18 12:08:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2006-01-18 12:09:00,1.6169,1.6173,1.6169,1.6173,136300000.0
2006-01-18 12:10:00,1.6171,1.6171,1.617,1.6171,136300000.0
2006-01-18 12:11:00,1.6173,1.6173,1.617,1.6171,136300000.0
2006-01-18 12:12:00,1.617,1.6171,1.6169,1.617,136300000.0
2006-01-18 12:13:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2006-01-18 12:14:00,1.617,1.6174,1.6169,1.6173,136300000.0
2006-01-18 12:15:00,1.6175,1.6175,1.617,1.6173,136300000.0
2006-01-18 12:16:00,1.6171,1.6175,1.6169,1.6173,136300000.0
2006-01-18 12:17:00,1.6173,1.6175,1.617,1.6175,136300000.0
2006-01-18 12:18:00,1.6177,1.6177,1.617,1.6171,136300000.0
2006-01-18 12:19:00,1.6173,1.6177,1.6171,1.6175,136300000.0
2006-01-18 12:20:00,1.6174,1.6175,1.6173,1.6174,136300000.0
2006-01-18 12:21:00,1.6173,1.6177,1.6173,1.6177,136300000.0
2006-01-18 12:22:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2006-01-18 12:23:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2006-01-18 12:24:00,1.6175,1.6179,1.6175,1.6177,136300000.0
2006-01-18 12:25:00,1.6178,1.618,1.6175,1.6178,136300000.0
2006-01-18 12:26:00,1.6179,1.6181,1.6178,1.6178,136300000.0
2006-01-18 12:27:00,1.618,1.618,1.6175,1.6175,136300000.0
2006-01-18 12:28:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2006-01-18 12:29:00,1.6177,1.6178,1.6174,1.6175,136300000.0
2006-01-18 12:30:00,1.6173,1.6175,1.6171,1.6175,136300000.0
2006-01-18 12:31:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2006-01-18 12:32:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2006-01-18 12:33:00,1.617,1.6173,1.617,1.6173,136300000.0
2006-01-18 12:34:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2006-01-18 12:35:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2006-01-18 12:36:00,1.617,1.617,1.6168,1.6169,136300000.0
2006-01-18 12:37:00,1.617,1.617,1.6169,1.617,136300000.0
2006-01-18 12:38:00,1.6169,1.6169,1.6168,1.6169,136300000.0
2006-01-18 12:39:00,1.6168,1.6174,1.6168,1.6174,136300000.0
2006-01-18 12:40:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2006-01-18 12:41:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-01-18 12:42:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-01-18 12:43:00,1.6171,1.6175,1.6171,1.6175,136300000.0
2006-01-18 12:44:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2006-01-18 12:45:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2006-01-18 12:46:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2006-01-18 12:47:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2006-01-18 12:48:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2006-01-18 12:49:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2006-01-18 12:50:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2006-01-18 12:54:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-18 12:55:00,1.617,1.6174,1.617,1.6171,136300000.0
2006-01-18 12:56:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2006-01-18 12:57:00,1.6168,1.6169,1.6165,1.6168,136300000.0
2006-01-18 12:58:00,1.6169,1.6169,1.6157,1.6157,136300000.0
2006-01-18 12:59:00,1.6159,1.6161,1.6156,1.616,136300000.0
2006-01-18 13:00:00,1.6161,1.6161,1.6157,1.616,136300000.0
2006-01-18 13:01:00,1.6161,1.6161,1.6156,1.6156,136300000.0
2006-01-18 13:02:00,1.6161,1.6164,1.6159,1.6163,136300000.0
2006-01-18 13:03:00,1.6161,1.6163,1.616,1.6161,136300000.0
2006-01-18 13:04:00,1.6164,1.6165,1.6161,1.6165,136300000.0
2006-01-18 13:05:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2006-01-18 13:06:00,1.6164,1.6165,1.6161,1.6164,136300000.0
2006-01-18 13:07:00,1.6161,1.6167,1.6161,1.6164,136300000.0
2006-01-18 13:08:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2006-01-18 13:09:00,1.6168,1.6168,1.6166,1.6168,136300000.0
2006-01-18 13:10:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2006-01-18 13:11:00,1.6167,1.6168,1.6164,1.6164,136300000.0
2006-01-18 13:12:00,1.6165,1.6167,1.6164,1.6166,136300000.0
2006-01-18 13:13:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2006-01-18 13:14:00,1.6164,1.6164,1.6156,1.6157,136300000.0
2006-01-18 13:15:00,1.6161,1.6164,1.616,1.6163,136300000.0
2006-01-18 13:16:00,1.6161,1.6167,1.6161,1.6167,136300000.0
2006-01-18 13:17:00,1.6166,1.6166,1.6161,1.6163,136300000.0
2006-01-18 13:18:00,1.6164,1.6169,1.6161,1.6166,136300000.0
2006-01-18 13:19:00,1.6165,1.6169,1.6164,1.6167,136300000.0
2006-01-18 13:20:00,1.6166,1.6173,1.6163,1.6169,136300000.0
2006-01-18 13:21:00,1.6168,1.6169,1.6165,1.6165,136300000.0
2006-01-18 13:22:00,1.6164,1.6168,1.6161,1.6168,136300000.0
2006-01-18 13:23:00,1.6169,1.6173,1.6169,1.6173,136300000.0
2006-01-18 13:24:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2006-01-18 13:25:00,1.6169,1.6175,1.6169,1.6175,136300000.0
2006-01-18 13:26:00,1.6173,1.6175,1.6169,1.6169,136300000.0
2006-01-18 13:27:00,1.617,1.6174,1.617,1.6174,136300000.0
2006-01-18 13:28:00,1.6173,1.6173,1.6168,1.617,136300000.0
2006-01-18 13:29:00,1.6169,1.618,1.6169,1.6179,136300000.0
2006-01-18 13:30:00,1.6178,1.6178,1.617,1.6174,136300000.0
2006-01-18 13:31:00,1.6173,1.6173,1.6168,1.6168,136300000.0
2006-01-18 13:32:00,1.6167,1.6168,1.6165,1.6168,136300000.0
2006-01-18 13:33:00,1.6169,1.6169,1.6161,1.6161,136300000.0
2006-01-18 13:34:00,1.6163,1.6168,1.6163,1.6167,136300000.0
2006-01-18 13:35:00,1.6168,1.6169,1.6166,1.6169,136300000.0
2006-01-18 13:36:00,1.617,1.6171,1.6169,1.6169,136300000.0
2006-01-18 13:37:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2006-01-18 13:38:00,1.6169,1.6169,1.6164,1.6164,136300000.0
2006-01-18 13:39:00,1.6165,1.6168,1.6161,1.6165,136300000.0
2006-01-18 13:40:00,1.6166,1.6168,1.6164,1.6165,136300000.0
2006-01-18 13:41:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2006-01-18 13:42:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2006-01-18 13:43:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-01-18 13:44:00,1.6164,1.6165,1.6161,1.6165,136300000.0
2006-01-18 13:45:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2006-01-18 13:46:00,1.6165,1.6167,1.6164,1.6164,136300000.0
2006-01-18 13:47:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2006-01-18 13:48:00,1.6164,1.6173,1.6164,1.6173,136300000.0
2006-01-18 13:49:00,1.6174,1.6174,1.6169,1.6169,136300000.0
2006-01-18 13:50:00,1.6168,1.617,1.6168,1.6168,136300000.0
2006-01-18 13:51:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2006-01-18 13:52:00,1.6165,1.6167,1.6164,1.6167,136300000.0
2006-01-18 13:53:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2006-01-18 13:54:00,1.6168,1.6169,1.6167,1.6169,136300000.0
2006-01-18 13:55:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-01-18 13:56:00,1.617,1.617,1.6169,1.617,136300000.0
2006-01-18 13:57:00,1.6169,1.617,1.6169,1.6169,136300000.0
2006-01-18 13:58:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2006-01-18 13:59:00,1.6168,1.617,1.6167,1.617,136300000.0
2006-01-18 14:00:00,1.6171,1.6174,1.6169,1.6174,136300000.0
2006-01-18 14:01:00,1.6175,1.6177,1.6171,1.6174,136300000.0
2006-01-18 14:02:00,1.617,1.6178,1.617,1.6174,136300000.0
2006-01-18 14:03:00,1.6175,1.6178,1.6174,1.6175,136300000.0
2006-01-18 14:04:00,1.6174,1.6181,1.6171,1.6175,136300000.0
2006-01-18 14:05:00,1.6174,1.6175,1.6169,1.617,136300000.0
2006-01-18 14:06:00,1.6169,1.6173,1.6169,1.6171,136300000.0
2006-01-18 14:07:00,1.6173,1.6174,1.6171,1.6174,136300000.0
2006-01-18 14:08:00,1.6175,1.6178,1.6173,1.6175,136300000.0
2006-01-18 14:09:00,1.6178,1.6179,1.6174,1.6175,136300000.0
2006-01-18 14:10:00,1.6173,1.6179,1.6173,1.6179,136300000.0
2006-01-18 14:11:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2006-01-18 14:12:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2006-01-18 14:13:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2006-01-18 14:14:00,1.617,1.6175,1.6169,1.6173,136300000.0
2006-01-18 14:15:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2006-01-18 14:16:00,1.6177,1.618,1.6177,1.618,136300000.0
2006-01-18 14:17:00,1.6181,1.6181,1.6177,1.6179,136300000.0
2006-01-18 14:18:00,1.6178,1.618,1.6174,1.6175,136300000.0
2006-01-18 14:19:00,1.6177,1.618,1.6177,1.6179,136300000.0
2006-01-18 14:20:00,1.618,1.6181,1.6177,1.6178,136300000.0
2006-01-18 14:21:00,1.6177,1.6177,1.6173,1.6173,136300000.0
2006-01-18 14:22:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2006-01-18 14:23:00,1.6173,1.6179,1.6173,1.6175,136300000.0
2006-01-18 14:24:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2006-01-18 14:25:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2006-01-18 14:26:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-01-18 14:27:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2006-01-18 14:28:00,1.6178,1.6178,1.6175,1.6178,136300000.0
2006-01-18 14:29:00,1.6177,1.6181,1.6175,1.618,136300000.0
2006-01-18 14:30:00,1.6179,1.6196,1.6174,1.6178,136300000.0
2006-01-18 14:31:00,1.6179,1.6181,1.617,1.6181,136300000.0
2006-01-18 14:32:00,1.618,1.618,1.6174,1.6175,136300000.0
2006-01-18 14:33:00,1.6175,1.6175,1.6169,1.6169,136300000.0
2006-01-18 14:34:00,1.617,1.6175,1.6168,1.6175,136300000.0
2006-01-18 14:35:00,1.6173,1.6177,1.6171,1.6175,136300000.0
2006-01-18 14:36:00,1.6177,1.6178,1.6171,1.6177,136300000.0
2006-01-18 14:37:00,1.6175,1.6175,1.617,1.617,136300000.0
2006-01-18 14:38:00,1.617,1.6174,1.6168,1.6173,136300000.0
2006-01-18 14:39:00,1.6174,1.6178,1.6169,1.6178,136300000.0
2006-01-18 14:40:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2006-01-18 14:41:00,1.6177,1.6179,1.6175,1.6175,136300000.0
2006-01-18 14:42:00,1.6177,1.618,1.6175,1.6175,136300000.0
2006-01-18 14:43:00,1.6177,1.6181,1.6177,1.618,136300000.0
2006-01-18 14:44:00,1.6179,1.6181,1.6177,1.6181,136300000.0
2006-01-18 14:45:00,1.6178,1.6185,1.6177,1.6181,136300000.0
2006-01-18 14:46:00,1.6181,1.6185,1.618,1.618,136300000.0
2006-01-18 14:47:00,1.6181,1.6187,1.618,1.6181,136300000.0
2006-01-18 14:48:00,1.618,1.6185,1.6178,1.6181,136300000.0
2006-01-18 14:49:00,1.618,1.6185,1.6179,1.6181,136300000.0
2006-01-18 14:50:00,1.618,1.6185,1.6177,1.618,136300000.0
2006-01-18 14:51:00,1.6179,1.6181,1.6175,1.618,136300000.0
2006-01-18 14:52:00,1.6179,1.6179,1.6173,1.6179,136300000.0
2006-01-18 14:53:00,1.6178,1.6181,1.6174,1.6175,136300000.0
2006-01-18 14:54:00,1.6178,1.6181,1.6174,1.618,136300000.0
2006-01-18 14:55:00,1.6179,1.6185,1.6178,1.6185,136300000.0
2006-01-18 14:56:00,1.6187,1.6188,1.6181,1.6187,136300000.0
2006-01-18 14:57:00,1.6185,1.6189,1.6185,1.6185,136300000.0
2006-01-18 14:58:00,1.6187,1.6191,1.6187,1.6187,136300000.0
2006-01-18 14:59:00,1.6188,1.6191,1.6185,1.6191,136300000.0
2006-01-18 15:00:00,1.6187,1.6195,1.6181,1.6188,136300000.0
2006-01-18 15:01:00,1.6187,1.6191,1.6181,1.6187,136300000.0
2006-01-18 15:02:00,1.6188,1.6196,1.6185,1.6196,136300000.0
2006-01-18 15:03:00,1.6197,1.6198,1.6191,1.6198,136300000.0
2006-01-18 15:04:00,1.6199,1.6199,1.619,1.6191,136300000.0
2006-01-18 15:05:00,1.619,1.6193,1.6188,1.6191,136300000.0
2006-01-18 15:06:00,1.6189,1.6196,1.6189,1.6191,136300000.0
2006-01-18 15:07:00,1.6193,1.6193,1.6187,1.6187,136300000.0
2006-01-18 15:08:00,1.6188,1.619,1.6184,1.6187,136300000.0
2006-01-18 15:09:00,1.6189,1.619,1.6181,1.6189,136300000.0
2006-01-18 15:10:00,1.619,1.6193,1.6187,1.6189,136300000.0
2006-01-18 15:11:00,1.619,1.6191,1.6185,1.6191,136300000.0
2006-01-18 15:12:00,1.619,1.6198,1.619,1.6195,136300000.0
2006-01-18 15:13:00,1.6197,1.6199,1.6191,1.6199,136300000.0
2006-01-18 15:14:00,1.6198,1.6198,1.6194,1.6194,136300000.0
2006-01-18 15:15:00,1.6195,1.6199,1.6194,1.6196,136300000.0
2006-01-18 15:16:00,1.6197,1.6202,1.6196,1.6197,136300000.0
2006-01-18 15:17:00,1.6199,1.6199,1.6193,1.6199,136300000.0
2006-01-18 15:18:00,1.6198,1.62,1.6197,1.6198,136300000.0
2006-01-18 15:19:00,1.6197,1.6197,1.6191,1.6191,136300000.0
2006-01-18 15:20:00,1.619,1.6198,1.619,1.6196,136300000.0
2006-01-18 15:21:00,1.6195,1.6197,1.6191,1.6194,136300000.0
2006-01-18 15:22:00,1.6195,1.6199,1.6194,1.6196,136300000.0
2006-01-18 15:23:00,1.6198,1.6198,1.6193,1.6195,136300000.0
2006-01-18 15:24:00,1.6191,1.6199,1.6191,1.6198,136300000.0
2006-01-18 15:25:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2006-01-18 15:26:00,1.62,1.62,1.6196,1.6197,136300000.0
2006-01-18 15:27:00,1.6198,1.6209,1.6197,1.6209,136300000.0
2006-01-18 15:28:00,1.6206,1.6209,1.62,1.6202,136300000.0
2006-01-18 15:29:00,1.6199,1.62,1.6196,1.6197,136300000.0
2006-01-18 15:30:00,1.6199,1.6202,1.6198,1.6198,136300000.0
2006-01-18 15:31:00,1.6199,1.6206,1.6199,1.6206,136300000.0
2006-01-18 15:32:00,1.6204,1.6209,1.6204,1.6209,136300000.0
2006-01-18 15:33:00,1.6206,1.6216,1.6206,1.6214,136300000.0
2006-01-18 15:34:00,1.6215,1.6229,1.6215,1.6229,136300000.0
2006-01-18 15:35:00,1.6228,1.6228,1.6217,1.6226,136300000.0
2006-01-18 15:36:00,1.6224,1.6231,1.6219,1.6226,136300000.0
2006-01-18 15:37:00,1.6228,1.6229,1.6221,1.6229,136300000.0
2006-01-18 15:38:00,1.6228,1.6229,1.6224,1.6229,136300000.0
2006-01-18 15:39:00,1.6204,1.6221,1.6204,1.6214,136300000.0
2006-01-18 15:40:00,1.6216,1.6226,1.6209,1.6221,136300000.0
2006-01-18 15:41:00,1.6224,1.6236,1.6221,1.6235,136300000.0
2006-01-18 15:42:00,1.6236,1.6236,1.6229,1.6231,136300000.0
2006-01-18 15:43:00,1.6233,1.6233,1.6226,1.6231,136300000.0
2006-01-18 15:44:00,1.6233,1.6237,1.6231,1.6233,136300000.0
2006-01-18 15:45:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2006-01-18 15:46:00,1.6226,1.6231,1.6226,1.6228,136300000.0
2006-01-18 15:47:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2006-01-18 15:48:00,1.6229,1.6234,1.6228,1.6228,136300000.0
2006-01-18 15:49:00,1.6226,1.6233,1.6224,1.6228,136300000.0
2006-01-18 15:50:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-18 15:51:00,1.6233,1.6237,1.6229,1.6233,136300000.0
2006-01-18 15:52:00,1.6231,1.6236,1.6226,1.6229,136300000.0
2006-01-18 15:53:00,1.6233,1.6237,1.6229,1.6234,136300000.0
2006-01-18 15:54:00,1.6235,1.6239,1.6235,1.6235,136300000.0
2006-01-18 15:55:00,1.6234,1.6236,1.6233,1.6236,136300000.0
2006-01-18 15:56:00,1.6235,1.6236,1.6231,1.6231,136300000.0
2006-01-18 15:57:00,1.6233,1.6237,1.6231,1.6231,136300000.0
2006-01-18 15:58:00,1.6229,1.6229,1.6221,1.6226,136300000.0
2006-01-18 15:59:00,1.6224,1.6231,1.6224,1.6231,136300000.0
2006-01-18 16:00:00,1.6233,1.6235,1.6229,1.6231,136300000.0
2006-01-18 16:01:00,1.6229,1.6229,1.6218,1.6221,136300000.0
2006-01-18 16:02:00,1.6219,1.6219,1.6211,1.6213,136300000.0
2006-01-18 16:03:00,1.6214,1.6217,1.6209,1.6213,136300000.0
2006-01-18 16:04:00,1.6211,1.6224,1.6211,1.6219,136300000.0
2006-01-18 16:05:00,1.622,1.6229,1.6219,1.6221,136300000.0
2006-01-18 16:06:00,1.6224,1.6228,1.6221,1.6224,136300000.0
2006-01-18 16:07:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2006-01-18 16:08:00,1.6221,1.6229,1.6221,1.6229,136300000.0
2006-01-18 16:09:00,1.6228,1.6233,1.6226,1.6231,136300000.0
2006-01-18 16:10:00,1.6229,1.6233,1.6226,1.6228,136300000.0
2006-01-18 16:11:00,1.6226,1.6234,1.6226,1.6228,136300000.0
2006-01-18 16:12:00,1.6226,1.6226,1.6215,1.6221,136300000.0
2006-01-18 16:13:00,1.6224,1.6228,1.6217,1.6221,136300000.0
2006-01-18 16:14:00,1.6219,1.6219,1.6205,1.6206,136300000.0
2006-01-18 16:15:00,1.6208,1.6213,1.62,1.6211,136300000.0
2006-01-18 16:16:00,1.6209,1.6209,1.6199,1.6206,136300000.0
2006-01-18 16:17:00,1.6204,1.6208,1.6199,1.6199,136300000.0
2006-01-18 16:18:00,1.62,1.62,1.6195,1.6196,136300000.0
2006-01-18 16:19:00,1.6197,1.62,1.6195,1.6197,136300000.0
2006-01-18 16:20:00,1.6196,1.62,1.6195,1.6199,136300000.0
2006-01-18 16:21:00,1.6198,1.62,1.6195,1.6196,136300000.0
2006-01-18 16:22:00,1.6197,1.6199,1.6193,1.6194,136300000.0
2006-01-18 16:23:00,1.6195,1.62,1.6195,1.6197,136300000.0
2006-01-18 16:24:00,1.6195,1.6206,1.6195,1.6206,136300000.0
2006-01-18 16:25:00,1.6205,1.6205,1.6199,1.62,136300000.0
2006-01-18 16:26:00,1.6199,1.6208,1.6199,1.6206,136300000.0
2006-01-18 16:27:00,1.6205,1.6206,1.6202,1.6205,136300000.0
2006-01-18 16:28:00,1.6204,1.6206,1.62,1.6205,136300000.0
2006-01-18 16:29:00,1.6204,1.6204,1.6199,1.62,136300000.0
2006-01-18 16:30:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-01-18 16:31:00,1.6199,1.6205,1.6199,1.6204,136300000.0
2006-01-18 16:32:00,1.62,1.62,1.6198,1.62,136300000.0
2006-01-18 16:33:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-18 16:34:00,1.6199,1.62,1.6194,1.6197,136300000.0
2006-01-18 16:35:00,1.6195,1.62,1.6194,1.6199,136300000.0
2006-01-18 16:36:00,1.62,1.62,1.6195,1.6195,136300000.0
2006-01-18 16:37:00,1.6196,1.6199,1.6193,1.6196,136300000.0
2006-01-18 16:38:00,1.6197,1.6197,1.6191,1.6191,136300000.0
2006-01-18 16:39:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-18 16:40:00,1.619,1.6191,1.6188,1.6191,136300000.0
2006-01-18 16:41:00,1.6193,1.6194,1.619,1.6194,136300000.0
2006-01-18 16:42:00,1.6189,1.6193,1.6189,1.6189,136300000.0
2006-01-18 16:43:00,1.6188,1.619,1.6188,1.6188,136300000.0
2006-01-18 16:44:00,1.6189,1.6189,1.6187,1.6189,136300000.0
2006-01-18 16:45:00,1.619,1.6194,1.6189,1.6194,136300000.0
2006-01-18 16:46:00,1.6195,1.6195,1.6189,1.6191,136300000.0
2006-01-18 16:47:00,1.6193,1.6193,1.619,1.6193,136300000.0
2006-01-18 16:48:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2006-01-18 16:49:00,1.6187,1.619,1.6187,1.6187,136300000.0
2006-01-18 16:50:00,1.6188,1.6189,1.6185,1.6187,136300000.0
2006-01-18 16:51:00,1.6188,1.619,1.6185,1.6189,136300000.0
2006-01-18 16:52:00,1.6187,1.6191,1.6185,1.6188,136300000.0
2006-01-18 16:53:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2006-01-18 16:54:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-18 16:55:00,1.6184,1.6185,1.618,1.6181,136300000.0
2006-01-18 16:56:00,1.618,1.6181,1.6175,1.6175,136300000.0
2006-01-18 16:57:00,1.6179,1.6179,1.6171,1.6173,136300000.0
2006-01-18 16:58:00,1.6174,1.6174,1.6168,1.6168,136300000.0
2006-01-18 16:59:00,1.6167,1.6169,1.6161,1.6167,136300000.0
2006-01-18 17:00:00,1.6165,1.6169,1.6165,1.6169,136300000.0
2006-01-18 17:01:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2006-01-18 17:02:00,1.617,1.617,1.6166,1.6169,136300000.0
2006-01-18 17:03:00,1.617,1.617,1.6165,1.6167,136300000.0
2006-01-18 17:04:00,1.6168,1.6169,1.6164,1.6167,136300000.0
2006-01-18 17:05:00,1.6166,1.6166,1.6161,1.6166,136300000.0
2006-01-18 17:06:00,1.6164,1.6168,1.6161,1.6167,136300000.0
2006-01-18 17:07:00,1.6165,1.6167,1.6163,1.6163,136300000.0
2006-01-18 17:08:00,1.6161,1.6167,1.6161,1.6164,136300000.0
2006-01-18 17:09:00,1.6165,1.6165,1.6161,1.6164,136300000.0
2006-01-18 17:10:00,1.6165,1.6166,1.6161,1.6163,136300000.0
2006-01-18 17:11:00,1.6164,1.6164,1.6161,1.6163,136300000.0
2006-01-18 17:12:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2006-01-18 17:13:00,1.6165,1.6165,1.6157,1.6159,136300000.0
2006-01-18 17:14:00,1.6157,1.616,1.6156,1.6157,136300000.0
2006-01-18 17:15:00,1.6156,1.6161,1.6155,1.6155,136300000.0
2006-01-18 17:16:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2006-01-18 17:17:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2006-01-18 17:18:00,1.6157,1.6161,1.6154,1.6156,136300000.0
2006-01-18 17:19:00,1.6155,1.6155,1.615,1.615,136300000.0
2006-01-18 17:20:00,1.6154,1.6157,1.615,1.615,136300000.0
2006-01-18 17:21:00,1.6154,1.6157,1.6151,1.6153,136300000.0
2006-01-18 17:22:00,1.615,1.6153,1.6149,1.6153,136300000.0
2006-01-18 17:23:00,1.6154,1.6155,1.615,1.6151,136300000.0
2006-01-18 17:24:00,1.6149,1.6155,1.6148,1.6148,136300000.0
2006-01-18 17:25:00,1.6149,1.6151,1.6145,1.6149,136300000.0
2006-01-18 17:26:00,1.615,1.6151,1.6149,1.6149,136300000.0
2006-01-18 17:27:00,1.615,1.6151,1.6146,1.6148,136300000.0
2006-01-18 17:28:00,1.6149,1.615,1.6146,1.6149,136300000.0
2006-01-18 17:29:00,1.615,1.6151,1.6149,1.6149,136300000.0
2006-01-18 17:30:00,1.6148,1.6151,1.6145,1.6149,136300000.0
2006-01-18 17:31:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2006-01-18 17:32:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2006-01-18 17:33:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2006-01-18 17:34:00,1.6148,1.6148,1.6139,1.6141,136300000.0
2006-01-18 17:35:00,1.6139,1.6145,1.6139,1.6144,136300000.0
2006-01-18 17:36:00,1.6141,1.6145,1.6138,1.6141,136300000.0
2006-01-18 17:37:00,1.6143,1.6143,1.6136,1.6141,136300000.0
2006-01-18 17:38:00,1.6143,1.6143,1.6138,1.6143,136300000.0
2006-01-18 17:39:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2006-01-18 17:40:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2006-01-18 17:41:00,1.6136,1.6139,1.6127,1.6134,136300000.0
2006-01-18 17:42:00,1.6137,1.6139,1.6134,1.6139,136300000.0
2006-01-18 17:43:00,1.6138,1.6138,1.613,1.6134,136300000.0
2006-01-18 17:44:00,1.6133,1.6139,1.6133,1.6136,136300000.0
2006-01-18 17:45:00,1.6134,1.6134,1.6127,1.613,136300000.0
2006-01-18 17:46:00,1.6127,1.6131,1.6127,1.613,136300000.0
2006-01-18 17:47:00,1.6127,1.6131,1.6124,1.6129,136300000.0
2006-01-18 17:48:00,1.613,1.6131,1.6127,1.6127,136300000.0
2006-01-18 17:49:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-01-18 17:50:00,1.6129,1.6131,1.6127,1.613,136300000.0
2006-01-18 17:51:00,1.6131,1.6137,1.6131,1.6134,136300000.0
2006-01-18 17:52:00,1.6133,1.6134,1.613,1.6133,136300000.0
2006-01-18 17:53:00,1.6134,1.6136,1.6131,1.6136,136300000.0
2006-01-18 17:54:00,1.6134,1.6139,1.6134,1.6137,136300000.0
2006-01-18 17:55:00,1.6136,1.6137,1.6131,1.6131,136300000.0
2006-01-18 17:56:00,1.6133,1.6133,1.613,1.613,136300000.0
2006-01-18 17:57:00,1.6131,1.6131,1.6125,1.6127,136300000.0
2006-01-18 17:58:00,1.6125,1.613,1.6125,1.613,136300000.0
2006-01-18 17:59:00,1.6131,1.6134,1.6129,1.6134,136300000.0
2006-01-18 18:00:00,1.6131,1.6134,1.6129,1.6131,136300000.0
2006-01-18 18:01:00,1.6131,1.6133,1.613,1.6131,136300000.0
2006-01-18 18:02:00,1.6129,1.6131,1.6125,1.6127,136300000.0
2006-01-18 18:03:00,1.613,1.6131,1.6127,1.613,136300000.0
2006-01-18 18:04:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-01-18 18:05:00,1.613,1.613,1.6125,1.6125,136300000.0
2006-01-18 18:06:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-01-18 18:07:00,1.6127,1.613,1.6125,1.6127,136300000.0
2006-01-18 18:08:00,1.6129,1.613,1.6122,1.6127,136300000.0
2006-01-18 18:09:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-18 18:10:00,1.6125,1.6131,1.6124,1.6124,136300000.0
2006-01-18 18:11:00,1.6122,1.6129,1.6122,1.6125,136300000.0
2006-01-18 18:12:00,1.6127,1.613,1.6122,1.6127,136300000.0
2006-01-18 18:13:00,1.6124,1.613,1.6124,1.613,136300000.0
2006-01-18 18:14:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-01-18 18:15:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-18 18:16:00,1.6134,1.6139,1.6134,1.6139,136300000.0
2006-01-18 18:17:00,1.6138,1.6141,1.6133,1.6138,136300000.0
2006-01-18 18:18:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-01-18 18:19:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2006-01-18 18:20:00,1.6142,1.6143,1.6139,1.6139,136300000.0
2006-01-18 18:21:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2006-01-18 18:22:00,1.6146,1.6148,1.6142,1.6143,136300000.0
2006-01-18 18:23:00,1.6144,1.6144,1.6139,1.6139,136300000.0
2006-01-18 18:24:00,1.6138,1.6139,1.6133,1.6133,136300000.0
2006-01-18 18:25:00,1.6134,1.6138,1.6134,1.6137,136300000.0
2006-01-18 18:26:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-18 18:27:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2006-01-18 18:28:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-18 18:29:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-01-18 18:30:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-18 18:31:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2006-01-18 18:32:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2006-01-18 18:33:00,1.6137,1.6139,1.6136,1.6137,136300000.0
2006-01-18 18:34:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2006-01-18 18:35:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2006-01-18 18:36:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2006-01-18 18:37:00,1.6137,1.6139,1.6134,1.6134,136300000.0
2006-01-18 18:38:00,1.6136,1.6141,1.6136,1.6139,136300000.0
2006-01-18 18:39:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2006-01-18 18:40:00,1.6141,1.6143,1.6134,1.6136,136300000.0
2006-01-18 18:41:00,1.6134,1.6139,1.6134,1.6136,136300000.0
2006-01-18 18:42:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-01-18 18:43:00,1.6133,1.6137,1.6133,1.6136,136300000.0
2006-01-18 18:44:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-01-18 18:45:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-01-18 18:46:00,1.6137,1.6139,1.6136,1.6137,136300000.0
2006-01-18 18:47:00,1.6139,1.6141,1.6137,1.6139,136300000.0
2006-01-18 18:48:00,1.6138,1.6141,1.6134,1.6139,136300000.0
2006-01-18 18:49:00,1.6141,1.6141,1.6137,1.6138,136300000.0
2006-01-18 18:50:00,1.6139,1.6145,1.6139,1.6141,136300000.0
2006-01-18 18:51:00,1.6142,1.6143,1.6139,1.6141,136300000.0
2006-01-18 18:52:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2006-01-18 18:53:00,1.6143,1.6143,1.6139,1.6143,136300000.0
2006-01-18 18:54:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2006-01-18 18:55:00,1.6145,1.6146,1.6141,1.6143,136300000.0
2006-01-18 18:56:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-01-18 18:57:00,1.6144,1.6144,1.6138,1.6139,136300000.0
2006-01-18 18:58:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-01-18 18:59:00,1.6139,1.6141,1.6138,1.6141,136300000.0
2006-01-18 19:00:00,1.6139,1.6139,1.6136,1.6139,136300000.0
2006-01-18 19:01:00,1.6138,1.6144,1.6136,1.6142,136300000.0
2006-01-18 19:02:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-01-18 19:03:00,1.6139,1.6142,1.6137,1.6139,136300000.0
2006-01-18 19:04:00,1.6138,1.6144,1.6138,1.6141,136300000.0
2006-01-18 19:05:00,1.6139,1.6144,1.6138,1.6139,136300000.0
2006-01-18 19:06:00,1.6143,1.6148,1.6139,1.6146,136300000.0
2006-01-18 19:07:00,1.6145,1.6145,1.6142,1.6144,136300000.0
2006-01-18 19:08:00,1.6143,1.6144,1.6139,1.6143,136300000.0
2006-01-18 19:09:00,1.6142,1.615,1.6142,1.6145,136300000.0
2006-01-18 19:10:00,1.6146,1.6148,1.6144,1.6145,136300000.0
2006-01-18 19:11:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2006-01-18 19:12:00,1.6144,1.6146,1.6143,1.6146,136300000.0
2006-01-18 19:13:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-01-18 19:14:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-01-18 19:15:00,1.6148,1.6148,1.6144,1.6145,136300000.0
2006-01-18 19:16:00,1.6148,1.6149,1.6145,1.6148,136300000.0
2006-01-18 19:17:00,1.6146,1.6149,1.6145,1.6145,136300000.0
2006-01-18 19:18:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2006-01-18 19:19:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2006-01-18 19:20:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2006-01-18 19:21:00,1.6145,1.6151,1.6144,1.6151,136300000.0
2006-01-18 19:22:00,1.6149,1.6153,1.6149,1.615,136300000.0
2006-01-18 19:23:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-01-18 19:24:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2006-01-18 19:25:00,1.6149,1.615,1.6148,1.615,136300000.0
2006-01-18 19:26:00,1.6149,1.615,1.6148,1.615,136300000.0
2006-01-18 19:27:00,1.6151,1.6153,1.6149,1.6149,136300000.0
2006-01-18 19:28:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-01-18 19:29:00,1.6151,1.6151,1.6149,1.6151,136300000.0
2006-01-18 19:30:00,1.6151,1.6156,1.6151,1.6155,136300000.0
2006-01-18 19:31:00,1.6157,1.6157,1.6153,1.6156,136300000.0
2006-01-18 19:32:00,1.6157,1.6159,1.6155,1.6155,136300000.0
2006-01-18 19:33:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-01-18 19:34:00,1.6159,1.616,1.6156,1.6157,136300000.0
2006-01-18 19:35:00,1.6159,1.616,1.6157,1.616,136300000.0
2006-01-18 19:36:00,1.6159,1.6159,1.6155,1.6156,136300000.0
2006-01-18 19:37:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2006-01-18 19:38:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2006-01-18 19:39:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-01-18 19:40:00,1.6156,1.616,1.6156,1.6157,136300000.0
2006-01-18 19:41:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2006-01-18 19:42:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2006-01-18 19:44:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2006-01-18 19:45:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2006-01-18 19:46:00,1.6159,1.6159,1.6155,1.6156,136300000.0
2006-01-18 19:47:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2006-01-18 19:48:00,1.6154,1.6156,1.6153,1.6156,136300000.0
2006-01-18 19:49:00,1.6155,1.6159,1.6155,1.6159,136300000.0
2006-01-18 19:50:00,1.6157,1.6162,1.6156,1.6159,136300000.0
2006-01-18 19:51:00,1.616,1.6163,1.6159,1.6161,136300000.0
2006-01-18 19:52:00,1.6162,1.6164,1.6157,1.6159,136300000.0
2006-01-18 19:53:00,1.616,1.6162,1.616,1.6161,136300000.0
2006-01-18 19:54:00,1.6162,1.6162,1.616,1.616,136300000.0
2006-01-18 19:55:00,1.6162,1.6163,1.616,1.6162,136300000.0
2006-01-18 19:56:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2006-01-18 19:57:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2006-01-18 19:58:00,1.6163,1.6165,1.6162,1.6162,136300000.0
2006-01-18 19:59:00,1.616,1.6162,1.616,1.6162,136300000.0
2006-01-18 20:00:00,1.6163,1.6163,1.6157,1.6163,136300000.0
2006-01-18 20:01:00,1.6162,1.6166,1.6161,1.6166,136300000.0
2006-01-18 20:02:00,1.6163,1.6169,1.6163,1.6166,136300000.0
2006-01-18 20:03:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2006-01-18 20:04:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2006-01-18 20:05:00,1.6166,1.6166,1.6162,1.6163,136300000.0
2006-01-18 20:06:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2006-01-18 20:07:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2006-01-18 20:08:00,1.6164,1.6164,1.616,1.6161,136300000.0
2006-01-18 20:09:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2006-01-18 20:10:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2006-01-18 20:11:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2006-01-18 20:12:00,1.616,1.616,1.6159,1.6159,136300000.0
2006-01-18 20:13:00,1.616,1.6161,1.616,1.6161,136300000.0
2006-01-18 20:14:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2006-01-18 20:15:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2006-01-18 20:16:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-01-18 20:17:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2006-01-18 20:18:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2006-01-18 20:19:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2006-01-18 20:20:00,1.6153,1.6153,1.6151,1.6153,136300000.0
2006-01-18 20:21:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-01-18 20:22:00,1.6156,1.6156,1.6151,1.6154,136300000.0
2006-01-18 20:23:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2006-01-18 20:24:00,1.615,1.6153,1.6149,1.6149,136300000.0
2006-01-18 20:25:00,1.615,1.6153,1.6149,1.6149,136300000.0
2006-01-18 20:27:00,1.615,1.6151,1.6149,1.615,136300000.0
2006-01-18 20:28:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2006-01-18 20:29:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-01-18 20:30:00,1.6151,1.6154,1.615,1.6154,136300000.0
2006-01-18 20:31:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2006-01-18 20:32:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-01-18 20:33:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-01-18 20:34:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-01-18 20:35:00,1.615,1.6151,1.6149,1.6149,136300000.0
2006-01-18 20:36:00,1.615,1.6153,1.615,1.6153,136300000.0
2006-01-18 20:37:00,1.6151,1.6153,1.615,1.6153,136300000.0
2006-01-18 20:38:00,1.6154,1.6156,1.6154,1.6154,136300000.0
2006-01-18 20:39:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2006-01-18 20:40:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-01-18 20:41:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2006-01-18 20:42:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2006-01-18 20:43:00,1.6157,1.6159,1.6154,1.6154,136300000.0
2006-01-18 20:44:00,1.6155,1.6161,1.6155,1.6156,136300000.0
2006-01-18 20:45:00,1.6157,1.6159,1.6157,1.6157,136300000.0
2006-01-18 20:46:00,1.6159,1.616,1.6155,1.6156,136300000.0
2006-01-18 20:47:00,1.6155,1.6157,1.6154,1.6157,136300000.0
2006-01-18 20:48:00,1.6155,1.6157,1.6153,1.6157,136300000.0
2006-01-18 20:49:00,1.6156,1.6163,1.6156,1.6157,136300000.0
2006-01-18 20:50:00,1.6161,1.6169,1.616,1.6165,136300000.0
2006-01-18 20:51:00,1.6164,1.617,1.6163,1.617,136300000.0
2006-01-18 20:52:00,1.6169,1.6169,1.6165,1.6168,136300000.0
2006-01-18 20:53:00,1.6169,1.6171,1.6168,1.6169,136300000.0
2006-01-18 20:54:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-01-18 20:55:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2006-01-18 20:56:00,1.617,1.6171,1.6169,1.617,136300000.0
2006-01-18 20:57:00,1.6171,1.6174,1.617,1.6174,136300000.0
2006-01-18 20:58:00,1.6177,1.6179,1.6171,1.6174,136300000.0
2006-01-18 20:59:00,1.6171,1.6177,1.617,1.6171,136300000.0
2006-01-18 21:00:00,1.6175,1.6179,1.6173,1.6179,136300000.0
2006-01-18 21:01:00,1.618,1.6181,1.6179,1.6179,136300000.0
2006-01-18 21:02:00,1.6178,1.6178,1.617,1.6173,136300000.0
2006-01-18 21:03:00,1.6175,1.6178,1.6171,1.6178,136300000.0
2006-01-18 21:04:00,1.6179,1.6179,1.6175,1.6179,136300000.0
2006-01-18 21:05:00,1.618,1.618,1.6179,1.618,136300000.0
2006-01-18 21:06:00,1.6181,1.6183,1.618,1.6183,136300000.0
2006-01-18 21:07:00,1.6184,1.6184,1.618,1.618,136300000.0
2006-01-18 21:08:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-01-18 21:10:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-01-18 21:11:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-01-18 21:12:00,1.618,1.618,1.6177,1.6179,136300000.0
2006-01-18 21:14:00,1.6178,1.6183,1.6178,1.6183,136300000.0
2006-01-18 21:15:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2006-01-18 21:16:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-01-18 21:17:00,1.618,1.6183,1.618,1.6183,136300000.0
2006-01-18 21:18:00,1.6184,1.6185,1.6183,1.6183,136300000.0
2006-01-18 21:19:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-01-18 21:20:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-01-18 21:22:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-01-18 21:23:00,1.6184,1.6187,1.6183,1.6185,136300000.0
2006-01-18 21:24:00,1.6187,1.6188,1.6184,1.6184,136300000.0
2006-01-18 21:25:00,1.6185,1.6188,1.6185,1.6185,136300000.0
2006-01-18 21:26:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-18 21:28:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-18 21:29:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-18 21:30:00,1.618,1.618,1.6179,1.618,136300000.0
2006-01-18 21:31:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-01-18 21:32:00,1.6179,1.6181,1.6178,1.6179,136300000.0
2006-01-18 21:33:00,1.618,1.6184,1.618,1.6184,136300000.0
2006-01-18 21:34:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2006-01-18 21:35:00,1.6185,1.6194,1.6185,1.6189,136300000.0
2006-01-18 21:36:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-18 21:37:00,1.6191,1.6191,1.6188,1.6191,136300000.0
2006-01-18 21:38:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-18 21:39:00,1.619,1.619,1.6188,1.6189,136300000.0
2006-01-18 21:40:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-01-18 21:41:00,1.6188,1.6189,1.6185,1.6187,136300000.0
2006-01-18 21:42:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-01-18 21:43:00,1.6189,1.619,1.6189,1.6189,136300000.0
2006-01-18 21:44:00,1.619,1.619,1.619,1.619,136300000.0
2006-01-18 21:45:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2006-01-18 21:48:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-01-18 21:50:00,1.619,1.6191,1.6189,1.6189,136300000.0
2006-01-18 21:51:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2006-01-18 21:52:00,1.619,1.6191,1.619,1.619,136300000.0
2006-01-18 21:53:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-18 21:54:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-18 21:55:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-01-18 21:59:00,1.619,1.619,1.6189,1.619,136300000.0
2006-01-18 22:00:00,1.6189,1.6191,1.6189,1.619,136300000.0
2006-01-18 22:01:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-01-18 22:02:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2006-01-18 22:03:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-18 22:05:00,1.6187,1.619,1.6187,1.6189,136300000.0
2006-01-18 22:06:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-18 22:07:00,1.619,1.619,1.6188,1.619,136300000.0
2006-01-18 22:08:00,1.6188,1.6191,1.6188,1.619,136300000.0
2006-01-18 22:09:00,1.6189,1.6191,1.6189,1.619,136300000.0
2006-01-18 22:10:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-18 22:11:00,1.619,1.6191,1.6188,1.6188,136300000.0
2006-01-18 22:12:00,1.6189,1.619,1.6188,1.619,136300000.0
2006-01-18 22:13:00,1.6189,1.619,1.6189,1.619,136300000.0
2006-01-18 22:14:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-18 22:15:00,1.619,1.619,1.619,1.619,136300000.0
2006-01-18 22:16:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-01-18 22:17:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-01-18 22:19:00,1.6189,1.619,1.6189,1.619,136300000.0
2006-01-18 22:20:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-18 22:21:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-18 22:22:00,1.619,1.6191,1.6189,1.6189,136300000.0
2006-01-18 22:23:00,1.619,1.6194,1.619,1.6191,136300000.0
2006-01-18 22:24:00,1.6193,1.6193,1.619,1.6191,136300000.0
2006-01-18 22:25:00,1.619,1.619,1.6188,1.6189,136300000.0
2006-01-18 22:26:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-01-18 22:27:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-18 22:28:00,1.619,1.6193,1.6189,1.6191,136300000.0
2006-01-18 22:29:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-01-18 22:30:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-01-18 22:31:00,1.6191,1.6194,1.619,1.619,136300000.0
2006-01-18 22:32:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2006-01-18 22:33:00,1.6184,1.6188,1.6181,1.6188,136300000.0
2006-01-18 22:34:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-18 22:35:00,1.6189,1.6191,1.6188,1.6189,136300000.0
2006-01-18 22:36:00,1.6188,1.6189,1.6185,1.6189,136300000.0
2006-01-18 22:37:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-01-18 22:38:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2006-01-18 22:39:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-01-18 22:40:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-01-18 22:41:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-01-18 22:42:00,1.6198,1.6204,1.6198,1.6199,136300000.0
2006-01-18 22:43:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2006-01-18 22:44:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-18 22:45:00,1.6198,1.6202,1.6196,1.6202,136300000.0
2006-01-18 22:46:00,1.62,1.6202,1.6199,1.6202,136300000.0
2006-01-18 22:47:00,1.62,1.6203,1.6199,1.6199,136300000.0
2006-01-18 22:49:00,1.6198,1.6202,1.6197,1.6202,136300000.0
2006-01-18 22:50:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2006-01-18 22:51:00,1.6203,1.6206,1.62,1.6206,136300000.0
2006-01-18 22:52:00,1.6206,1.6208,1.6205,1.6206,136300000.0
2006-01-18 22:53:00,1.6205,1.6206,1.6203,1.6203,136300000.0
2006-01-18 22:54:00,1.6206,1.6206,1.62,1.6206,136300000.0
2006-01-18 22:55:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-18 22:56:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2006-01-18 22:57:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2006-01-18 22:58:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2006-01-18 22:59:00,1.62,1.6202,1.6199,1.6199,136300000.0
2006-01-18 23:01:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2006-01-18 23:03:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2006-01-18 23:04:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-18 23:05:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-01-18 23:06:00,1.6202,1.6203,1.6199,1.6203,136300000.0
2006-01-18 23:07:00,1.6205,1.6206,1.6202,1.6204,136300000.0
2006-01-18 23:08:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2006-01-18 23:09:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-01-18 23:10:00,1.6204,1.6204,1.6202,1.6204,136300000.0
2006-01-18 23:12:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2006-01-18 23:13:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2006-01-18 23:16:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-18 23:17:00,1.6208,1.6213,1.6206,1.6213,136300000.0
2006-01-18 23:18:00,1.6211,1.6213,1.6209,1.6213,136300000.0
2006-01-18 23:19:00,1.6214,1.6215,1.6211,1.6215,136300000.0
2006-01-18 23:20:00,1.6217,1.6219,1.6215,1.6219,136300000.0
2006-01-18 23:21:00,1.6218,1.6218,1.6214,1.6216,136300000.0
2006-01-18 23:22:00,1.6217,1.6217,1.6213,1.6214,136300000.0
2006-01-18 23:23:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2006-01-18 23:24:00,1.6211,1.6215,1.6211,1.6214,136300000.0
2006-01-18 23:25:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2006-01-18 23:26:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2006-01-18 23:27:00,1.6218,1.6218,1.6214,1.6214,136300000.0
2006-01-18 23:28:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2006-01-18 23:29:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2006-01-18 23:30:00,1.6215,1.6218,1.6215,1.6217,136300000.0
2006-01-18 23:31:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2006-01-18 23:32:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-01-18 23:33:00,1.6215,1.6219,1.6214,1.6218,136300000.0
2006-01-18 23:34:00,1.6217,1.6219,1.6216,1.6218,136300000.0
2006-01-18 23:35:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2006-01-18 23:36:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-01-18 23:37:00,1.622,1.6221,1.6218,1.6218,136300000.0
2006-01-18 23:38:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2006-01-18 23:39:00,1.622,1.622,1.6218,1.6218,136300000.0
2006-01-18 23:40:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2006-01-18 23:41:00,1.6217,1.6218,1.6216,1.6216,136300000.0
2006-01-18 23:42:00,1.6215,1.6215,1.6214,1.6214,136300000.0
2006-01-18 23:43:00,1.6216,1.6216,1.6209,1.6211,136300000.0
2006-01-18 23:44:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-18 23:45:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-18 23:46:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2006-01-18 23:48:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-18 23:49:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-18 23:51:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2006-01-18 23:52:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-18 23:54:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2006-01-18 23:55:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-01-18 23:56:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-01-18 23:57:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-01-18 23:58:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-01-18 23:59:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-19 00:00:00,1.6208,1.6208,1.6199,1.62,136300000.0
2006-01-19 00:01:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2006-01-19 00:02:00,1.6197,1.62,1.6197,1.62,136300000.0
2006-01-19 00:03:00,1.6199,1.6202,1.6191,1.6198,136300000.0
2006-01-19 00:04:00,1.6197,1.6197,1.6195,1.6197,136300000.0
2006-01-19 00:05:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2006-01-19 00:06:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2006-01-19 00:07:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2006-01-19 00:08:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-19 00:09:00,1.619,1.619,1.619,1.619,136300000.0
2006-01-19 00:10:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-19 00:12:00,1.6189,1.6193,1.6189,1.6193,136300000.0
2006-01-19 00:13:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2006-01-19 00:14:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-01-19 00:15:00,1.6193,1.6196,1.6191,1.6196,136300000.0
2006-01-19 00:16:00,1.6195,1.6196,1.6194,1.6196,136300000.0
2006-01-19 00:17:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2006-01-19 00:18:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-19 00:19:00,1.6202,1.6202,1.6199,1.62,136300000.0
2006-01-19 00:20:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-19 00:23:00,1.6199,1.62,1.6196,1.6198,136300000.0
2006-01-19 00:24:00,1.6199,1.6199,1.6196,1.6198,136300000.0
2006-01-19 00:25:00,1.6197,1.62,1.6197,1.6198,136300000.0
2006-01-19 00:26:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-01-19 00:27:00,1.6198,1.62,1.6196,1.6199,136300000.0
2006-01-19 00:28:00,1.62,1.62,1.6194,1.6196,136300000.0
2006-01-19 00:29:00,1.6199,1.6199,1.6194,1.6194,136300000.0
2006-01-19 00:30:00,1.6195,1.6199,1.6194,1.6198,136300000.0
2006-01-19 00:31:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2006-01-19 00:32:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-19 00:33:00,1.6191,1.6193,1.619,1.6193,136300000.0
2006-01-19 00:34:00,1.6191,1.6197,1.6191,1.6197,136300000.0
2006-01-19 00:35:00,1.6196,1.6199,1.6195,1.6199,136300000.0
2006-01-19 00:36:00,1.6198,1.62,1.6197,1.6198,136300000.0
2006-01-19 00:37:00,1.6197,1.62,1.6191,1.6194,136300000.0
2006-01-19 00:38:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-01-19 00:39:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-01-19 00:40:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-01-19 00:41:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2006-01-19 00:42:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2006-01-19 00:43:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-01-19 00:44:00,1.6191,1.6193,1.6187,1.619,136300000.0
2006-01-19 00:45:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-01-19 00:46:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-19 00:47:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-01-19 00:48:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-19 00:49:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-19 00:50:00,1.619,1.6194,1.619,1.6191,136300000.0
2006-01-19 00:51:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-19 00:52:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-01-19 00:53:00,1.6196,1.6196,1.619,1.619,136300000.0
2006-01-19 00:54:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-01-19 00:55:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-19 00:56:00,1.619,1.619,1.6181,1.6187,136300000.0
2006-01-19 00:57:00,1.6188,1.6188,1.6185,1.6188,136300000.0
2006-01-19 00:58:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2006-01-19 00:59:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-19 01:00:00,1.6177,1.619,1.6177,1.6189,136300000.0
2006-01-19 01:01:00,1.6187,1.6189,1.6185,1.6185,136300000.0
2006-01-19 01:02:00,1.6187,1.6187,1.6181,1.6181,136300000.0
2006-01-19 01:04:00,1.6184,1.6184,1.6177,1.6181,136300000.0
2006-01-19 01:05:00,1.6177,1.6181,1.6175,1.618,136300000.0
2006-01-19 01:06:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-01-19 01:07:00,1.6181,1.6181,1.6174,1.6175,136300000.0
2006-01-19 01:08:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2006-01-19 01:09:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2006-01-19 01:10:00,1.6177,1.6179,1.6175,1.6177,136300000.0
2006-01-19 01:11:00,1.6178,1.6178,1.6174,1.6175,136300000.0
2006-01-19 01:12:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-19 01:13:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-01-19 01:14:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2006-01-19 01:15:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2006-01-19 01:16:00,1.6177,1.6178,1.6175,1.6178,136300000.0
2006-01-19 01:17:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2006-01-19 01:18:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2006-01-19 01:19:00,1.617,1.6171,1.6168,1.6171,136300000.0
2006-01-19 01:20:00,1.617,1.6173,1.6169,1.6169,136300000.0
2006-01-19 01:21:00,1.617,1.617,1.6169,1.617,136300000.0
2006-01-19 01:22:00,1.6169,1.617,1.6166,1.6167,136300000.0
2006-01-19 01:23:00,1.6168,1.6173,1.6168,1.617,136300000.0
2006-01-19 01:24:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2006-01-19 01:25:00,1.617,1.617,1.6167,1.6168,136300000.0
2006-01-19 01:26:00,1.6169,1.6171,1.6165,1.6169,136300000.0
2006-01-19 01:27:00,1.617,1.6171,1.6166,1.6169,136300000.0
2006-01-19 01:28:00,1.617,1.617,1.6165,1.6165,136300000.0
2006-01-19 01:29:00,1.6164,1.6168,1.6163,1.6165,136300000.0
2006-01-19 01:30:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2006-01-19 01:31:00,1.6164,1.6166,1.6161,1.6164,136300000.0
2006-01-19 01:32:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2006-01-19 01:33:00,1.6166,1.6168,1.6161,1.6164,136300000.0
2006-01-19 01:34:00,1.6163,1.6168,1.6161,1.6167,136300000.0
2006-01-19 01:35:00,1.6168,1.6168,1.6165,1.6166,136300000.0
2006-01-19 01:36:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2006-01-19 01:37:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2006-01-19 01:38:00,1.6165,1.6169,1.6161,1.6169,136300000.0
2006-01-19 01:39:00,1.617,1.6173,1.6169,1.617,136300000.0
2006-01-19 01:40:00,1.6171,1.6173,1.6168,1.6169,136300000.0
2006-01-19 01:41:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2006-01-19 01:42:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2006-01-19 01:43:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2006-01-19 01:44:00,1.6169,1.6171,1.6167,1.6169,136300000.0
2006-01-19 01:45:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-01-19 01:46:00,1.617,1.617,1.6168,1.6169,136300000.0
2006-01-19 01:47:00,1.617,1.6171,1.6169,1.6171,136300000.0
2006-01-19 01:48:00,1.6169,1.617,1.6169,1.617,136300000.0
2006-01-19 01:50:00,1.6171,1.6175,1.6171,1.6173,136300000.0
2006-01-19 01:51:00,1.6173,1.6174,1.6169,1.6169,136300000.0
2006-01-19 01:52:00,1.617,1.6175,1.6169,1.6174,136300000.0
2006-01-19 01:53:00,1.6173,1.618,1.6171,1.6175,136300000.0
2006-01-19 01:54:00,1.6177,1.6187,1.6177,1.6187,136300000.0
2006-01-19 01:55:00,1.6189,1.6189,1.6173,1.618,136300000.0
2006-01-19 01:56:00,1.6181,1.6184,1.6178,1.6178,136300000.0
2006-01-19 01:57:00,1.6181,1.6181,1.6175,1.6181,136300000.0
2006-01-19 01:58:00,1.618,1.6185,1.618,1.6181,136300000.0
2006-01-19 01:59:00,1.618,1.6184,1.618,1.6184,136300000.0
2006-01-19 02:00:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2006-01-19 02:01:00,1.6185,1.6185,1.618,1.6184,136300000.0
2006-01-19 02:02:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-19 02:03:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2006-01-19 02:04:00,1.6184,1.6188,1.6181,1.6188,136300000.0
2006-01-19 02:05:00,1.6187,1.6188,1.6184,1.6185,136300000.0
2006-01-19 02:06:00,1.6188,1.6188,1.6184,1.6184,136300000.0
2006-01-19 02:07:00,1.6181,1.6191,1.6181,1.6187,136300000.0
2006-01-19 02:08:00,1.6188,1.619,1.6187,1.6189,136300000.0
2006-01-19 02:09:00,1.6191,1.6199,1.6187,1.6196,136300000.0
2006-01-19 02:10:00,1.6197,1.6206,1.6196,1.6197,136300000.0
2006-01-19 02:11:00,1.6204,1.6209,1.6202,1.6205,136300000.0
2006-01-19 02:12:00,1.6204,1.6205,1.62,1.6205,136300000.0
2006-01-19 02:13:00,1.6202,1.6209,1.6202,1.6206,136300000.0
2006-01-19 02:14:00,1.6205,1.6211,1.6204,1.6211,136300000.0
2006-01-19 02:15:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-19 02:16:00,1.6213,1.6213,1.6205,1.6208,136300000.0
2006-01-19 02:17:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2006-01-19 02:18:00,1.6208,1.6211,1.6206,1.6209,136300000.0
2006-01-19 02:19:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-19 02:20:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-19 02:21:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-19 02:22:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2006-01-19 02:23:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2006-01-19 02:24:00,1.6209,1.6215,1.6209,1.6214,136300000.0
2006-01-19 02:25:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2006-01-19 02:26:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2006-01-19 02:27:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-19 02:28:00,1.6208,1.6208,1.6204,1.6206,136300000.0
2006-01-19 02:29:00,1.6208,1.6209,1.6205,1.6205,136300000.0
2006-01-19 02:30:00,1.6204,1.6205,1.62,1.6202,136300000.0
2006-01-19 02:31:00,1.6205,1.6205,1.62,1.6205,136300000.0
2006-01-19 02:32:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-01-19 02:33:00,1.6204,1.6206,1.62,1.62,136300000.0
2006-01-19 02:34:00,1.6202,1.6205,1.62,1.6204,136300000.0
2006-01-19 02:35:00,1.6202,1.6206,1.6202,1.6206,136300000.0
2006-01-19 02:36:00,1.6204,1.6206,1.6202,1.6206,136300000.0
2006-01-19 02:37:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2006-01-19 02:38:00,1.6202,1.6205,1.6202,1.6202,136300000.0
2006-01-19 02:39:00,1.6204,1.6205,1.6202,1.6204,136300000.0
2006-01-19 02:40:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-01-19 02:41:00,1.6205,1.6206,1.6194,1.6194,136300000.0
2006-01-19 02:42:00,1.6198,1.6199,1.6193,1.6195,136300000.0
2006-01-19 02:43:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2006-01-19 02:44:00,1.6194,1.6196,1.619,1.619,136300000.0
2006-01-19 02:45:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-19 02:47:00,1.619,1.6194,1.619,1.6191,136300000.0
2006-01-19 02:48:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2006-01-19 02:49:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2006-01-19 02:50:00,1.6191,1.62,1.6191,1.62,136300000.0
2006-01-19 02:51:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2006-01-19 02:52:00,1.6196,1.6196,1.6191,1.6193,136300000.0
2006-01-19 02:53:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-19 02:54:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-01-19 02:55:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2006-01-19 02:56:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-19 02:57:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2006-01-19 02:58:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-01-19 02:59:00,1.6193,1.6193,1.619,1.6191,136300000.0
2006-01-19 03:02:00,1.6189,1.6193,1.6189,1.6193,136300000.0
2006-01-19 03:03:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-19 03:04:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2006-01-19 03:05:00,1.6193,1.6193,1.619,1.6191,136300000.0
2006-01-19 03:06:00,1.619,1.6191,1.6189,1.619,136300000.0
2006-01-19 03:07:00,1.6194,1.6194,1.6191,1.6194,136300000.0
2006-01-19 03:08:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2006-01-19 03:09:00,1.6194,1.6198,1.6194,1.6196,136300000.0
2006-01-19 03:10:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-01-19 03:11:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-01-19 03:12:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-01-19 03:13:00,1.6197,1.6206,1.6197,1.6199,136300000.0
2006-01-19 03:14:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-19 03:15:00,1.62,1.6209,1.6199,1.6206,136300000.0
2006-01-19 03:16:00,1.6208,1.6214,1.6206,1.6213,136300000.0
2006-01-19 03:17:00,1.6211,1.6216,1.6208,1.6209,136300000.0
2006-01-19 03:18:00,1.6208,1.6214,1.6208,1.6211,136300000.0
2006-01-19 03:19:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2006-01-19 03:20:00,1.6211,1.6215,1.6206,1.6215,136300000.0
2006-01-19 03:21:00,1.6214,1.6217,1.6213,1.6214,136300000.0
2006-01-19 03:22:00,1.6216,1.6219,1.6213,1.6218,136300000.0
2006-01-19 03:23:00,1.6217,1.622,1.6211,1.6211,136300000.0
2006-01-19 03:24:00,1.6214,1.6218,1.6213,1.6213,136300000.0
2006-01-19 03:25:00,1.6211,1.6213,1.6209,1.6209,136300000.0
2006-01-19 03:26:00,1.6211,1.6217,1.6209,1.6217,136300000.0
2006-01-19 03:27:00,1.6211,1.6216,1.6209,1.6213,136300000.0
2006-01-19 03:28:00,1.6217,1.6218,1.6213,1.6214,136300000.0
2006-01-19 03:29:00,1.6216,1.6217,1.6208,1.6208,136300000.0
2006-01-19 03:30:00,1.6209,1.6209,1.6202,1.6204,136300000.0
2006-01-19 03:31:00,1.6205,1.6206,1.6199,1.62,136300000.0
2006-01-19 03:32:00,1.62,1.6206,1.62,1.6205,136300000.0
2006-01-19 03:33:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2006-01-19 03:34:00,1.6204,1.6204,1.6196,1.6199,136300000.0
2006-01-19 03:35:00,1.62,1.6204,1.6199,1.62,136300000.0
2006-01-19 03:36:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2006-01-19 03:37:00,1.6205,1.6209,1.6205,1.6208,136300000.0
2006-01-19 03:38:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-19 03:39:00,1.6208,1.6209,1.6205,1.6209,136300000.0
2006-01-19 03:40:00,1.6208,1.6208,1.6205,1.6208,136300000.0
2006-01-19 03:41:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2006-01-19 03:42:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2006-01-19 03:43:00,1.6209,1.6209,1.6204,1.6204,136300000.0
2006-01-19 03:44:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2006-01-19 03:45:00,1.6202,1.6209,1.62,1.6205,136300000.0
2006-01-19 03:46:00,1.6204,1.6211,1.6204,1.6211,136300000.0
2006-01-19 03:47:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-19 03:48:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-01-19 03:49:00,1.6208,1.6208,1.6202,1.6204,136300000.0
2006-01-19 03:50:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2006-01-19 03:51:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2006-01-19 03:52:00,1.6202,1.6206,1.62,1.6206,136300000.0
2006-01-19 03:53:00,1.6204,1.6208,1.6204,1.6208,136300000.0
2006-01-19 03:54:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-19 03:55:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2006-01-19 03:56:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-01-19 03:57:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2006-01-19 03:58:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2006-01-19 03:59:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-01-19 04:00:00,1.6209,1.6213,1.6209,1.6213,136300000.0
2006-01-19 04:01:00,1.6214,1.6215,1.6211,1.6215,136300000.0
2006-01-19 04:02:00,1.6214,1.6216,1.6213,1.6216,136300000.0
2006-01-19 04:03:00,1.6215,1.6218,1.6214,1.6214,136300000.0
2006-01-19 04:04:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2006-01-19 04:05:00,1.6214,1.6215,1.6211,1.6215,136300000.0
2006-01-19 04:06:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-01-19 04:07:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-19 04:08:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-19 04:09:00,1.6208,1.6211,1.6206,1.6206,136300000.0
2006-01-19 04:10:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2006-01-19 04:11:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2006-01-19 04:12:00,1.6204,1.6204,1.6202,1.6204,136300000.0
2006-01-19 04:14:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2006-01-19 04:15:00,1.6202,1.6202,1.6196,1.6199,136300000.0
2006-01-19 04:16:00,1.6198,1.62,1.6197,1.6198,136300000.0
2006-01-19 04:17:00,1.6199,1.6199,1.6197,1.6199,136300000.0
2006-01-19 04:18:00,1.6198,1.6199,1.6196,1.6197,136300000.0
2006-01-19 04:19:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-01-19 04:20:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-01-19 04:21:00,1.6196,1.6196,1.6191,1.6194,136300000.0
2006-01-19 04:22:00,1.6191,1.6196,1.6191,1.6195,136300000.0
2006-01-19 04:23:00,1.6194,1.6195,1.6191,1.6193,136300000.0
2006-01-19 04:24:00,1.6195,1.6196,1.619,1.6191,136300000.0
2006-01-19 04:25:00,1.6189,1.619,1.6187,1.6187,136300000.0
2006-01-19 04:26:00,1.6188,1.6194,1.6188,1.6189,136300000.0
2006-01-19 04:28:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-19 04:29:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2006-01-19 04:30:00,1.619,1.6193,1.619,1.6191,136300000.0
2006-01-19 04:31:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-01-19 04:32:00,1.6193,1.6193,1.6189,1.619,136300000.0
2006-01-19 04:33:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-01-19 04:34:00,1.6187,1.6189,1.6185,1.6185,136300000.0
2006-01-19 04:35:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-01-19 04:36:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-01-19 04:37:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2006-01-19 04:38:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-19 04:39:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-01-19 04:40:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-01-19 04:41:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-01-19 04:42:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-19 04:43:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-01-19 04:44:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-19 04:45:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2006-01-19 04:47:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-19 04:48:00,1.6185,1.619,1.6185,1.619,136300000.0
2006-01-19 04:49:00,1.6191,1.6199,1.6191,1.6199,136300000.0
2006-01-19 04:50:00,1.62,1.6206,1.62,1.6206,136300000.0
2006-01-19 04:51:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2006-01-19 04:52:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2006-01-19 04:53:00,1.6204,1.6209,1.6204,1.6209,136300000.0
2006-01-19 04:54:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2006-01-19 04:55:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2006-01-19 04:56:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-19 04:57:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-19 04:58:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-19 04:59:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-19 05:00:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2006-01-19 05:01:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-19 05:02:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2006-01-19 05:03:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-01-19 05:04:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-19 05:05:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-19 05:06:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2006-01-19 05:07:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-19 05:08:00,1.6211,1.6213,1.6206,1.6206,136300000.0
2006-01-19 05:09:00,1.6205,1.6206,1.6202,1.6202,136300000.0
2006-01-19 05:10:00,1.6199,1.6202,1.6195,1.6202,136300000.0
2006-01-19 05:11:00,1.6204,1.6208,1.6204,1.6206,136300000.0
2006-01-19 05:12:00,1.6205,1.6206,1.6202,1.6205,136300000.0
2006-01-19 05:13:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-01-19 05:14:00,1.6208,1.6213,1.6208,1.6208,136300000.0
2006-01-19 05:15:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-01-19 05:16:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2006-01-19 05:17:00,1.6196,1.62,1.6196,1.62,136300000.0
2006-01-19 05:18:00,1.6202,1.6205,1.62,1.6205,136300000.0
2006-01-19 05:19:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-19 05:20:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-01-19 05:21:00,1.6197,1.6205,1.6197,1.6204,136300000.0
2006-01-19 05:22:00,1.6202,1.6209,1.6202,1.6206,136300000.0
2006-01-19 05:25:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2006-01-19 05:26:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2006-01-19 05:27:00,1.6204,1.6206,1.62,1.6206,136300000.0
2006-01-19 05:28:00,1.6204,1.6205,1.6202,1.6205,136300000.0
2006-01-19 05:29:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2006-01-19 05:30:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2006-01-19 05:31:00,1.6194,1.6205,1.619,1.6204,136300000.0
2006-01-19 05:32:00,1.6206,1.6206,1.62,1.6204,136300000.0
2006-01-19 05:33:00,1.6205,1.6208,1.62,1.6204,136300000.0
2006-01-19 05:34:00,1.6205,1.6209,1.6205,1.6206,136300000.0
2006-01-19 05:36:00,1.6202,1.6206,1.6202,1.6206,136300000.0
2006-01-19 05:38:00,1.6205,1.6206,1.6202,1.6206,136300000.0
2006-01-19 05:39:00,1.6202,1.6208,1.62,1.6208,136300000.0
2006-01-19 05:40:00,1.6205,1.6209,1.6202,1.6208,136300000.0
2006-01-19 05:41:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-19 05:42:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-01-19 05:43:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-19 05:44:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2006-01-19 05:45:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-01-19 05:46:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-01-19 05:47:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-19 05:48:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-01-19 05:49:00,1.6198,1.6209,1.6198,1.6209,136300000.0
2006-01-19 05:50:00,1.6199,1.6209,1.6193,1.6193,136300000.0
2006-01-19 05:51:00,1.6199,1.6208,1.6199,1.6208,136300000.0
2006-01-19 05:52:00,1.6206,1.6206,1.6196,1.6199,136300000.0
2006-01-19 05:53:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-19 05:54:00,1.6199,1.6202,1.6198,1.6198,136300000.0
2006-01-19 05:55:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-01-19 05:56:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-01-19 05:57:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-19 05:58:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-19 05:59:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2006-01-19 06:00:00,1.6196,1.6197,1.6193,1.6194,136300000.0
2006-01-19 06:01:00,1.6195,1.6196,1.6193,1.6196,136300000.0
2006-01-19 06:02:00,1.6198,1.6199,1.6196,1.6198,136300000.0
2006-01-19 06:03:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-19 06:04:00,1.6199,1.6204,1.6199,1.6202,136300000.0
2006-01-19 06:05:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2006-01-19 06:06:00,1.62,1.6205,1.62,1.6202,136300000.0
2006-01-19 06:07:00,1.62,1.6204,1.62,1.62,136300000.0
2006-01-19 06:08:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-01-19 06:10:00,1.62,1.6202,1.62,1.6202,136300000.0
2006-01-19 06:11:00,1.6204,1.6204,1.6199,1.62,136300000.0
2006-01-19 06:12:00,1.6199,1.62,1.6198,1.6199,136300000.0
2006-01-19 06:13:00,1.62,1.62,1.6199,1.62,136300000.0
2006-01-19 06:14:00,1.6199,1.6206,1.6199,1.6199,136300000.0
2006-01-19 06:15:00,1.6198,1.62,1.6198,1.6198,136300000.0
2006-01-19 06:16:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-01-19 06:17:00,1.6197,1.6202,1.6197,1.6202,136300000.0
2006-01-19 06:20:00,1.62,1.6206,1.62,1.6206,136300000.0
2006-01-19 06:21:00,1.6202,1.6206,1.62,1.6205,136300000.0
2006-01-19 06:22:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2006-01-19 06:24:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-01-19 06:25:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-19 06:26:00,1.62,1.6205,1.6199,1.6199,136300000.0
2006-01-19 06:28:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-19 06:30:00,1.6198,1.6199,1.6194,1.6196,136300000.0
2006-01-19 06:31:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-01-19 06:32:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-19 06:33:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-19 06:34:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-01-19 06:35:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2006-01-19 06:36:00,1.619,1.619,1.619,1.619,136300000.0
2006-01-19 06:37:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-01-19 06:38:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-19 06:39:00,1.619,1.6191,1.6189,1.6189,136300000.0
2006-01-19 06:40:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-19 06:41:00,1.6188,1.6189,1.6185,1.6189,136300000.0
2006-01-19 06:42:00,1.619,1.6191,1.619,1.619,136300000.0
2006-01-19 06:43:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-19 06:46:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2006-01-19 06:47:00,1.6194,1.6198,1.6194,1.6195,136300000.0
2006-01-19 06:48:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-01-19 06:49:00,1.6194,1.6197,1.6193,1.6196,136300000.0
2006-01-19 06:50:00,1.6195,1.6197,1.6194,1.6195,136300000.0
2006-01-19 06:51:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-01-19 06:52:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2006-01-19 06:53:00,1.6193,1.6197,1.6193,1.6197,136300000.0
2006-01-19 06:54:00,1.6196,1.6196,1.6193,1.6195,136300000.0
2006-01-19 06:55:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2006-01-19 06:56:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-19 06:57:00,1.62,1.6202,1.62,1.62,136300000.0
2006-01-19 06:58:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-19 06:59:00,1.6199,1.6206,1.6199,1.62,136300000.0
2006-01-19 07:00:00,1.6199,1.6202,1.6198,1.6199,136300000.0
2006-01-19 07:01:00,1.62,1.62,1.6199,1.62,136300000.0
2006-01-19 07:02:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-19 07:03:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-01-19 07:04:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-01-19 07:05:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-01-19 07:06:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-01-19 07:07:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-19 07:08:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2006-01-19 07:09:00,1.6198,1.6199,1.6193,1.6193,136300000.0
2006-01-19 07:10:00,1.6191,1.6196,1.6185,1.6191,136300000.0
2006-01-19 07:11:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-19 07:12:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-19 07:13:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2006-01-19 07:14:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-01-19 07:15:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-19 07:16:00,1.6191,1.6195,1.6191,1.6193,136300000.0
2006-01-19 07:17:00,1.6194,1.6194,1.619,1.6191,136300000.0
2006-01-19 07:19:00,1.6188,1.6191,1.6188,1.619,136300000.0
2006-01-19 07:20:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2006-01-19 07:21:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2006-01-19 07:22:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-19 07:23:00,1.6191,1.6191,1.6185,1.6185,136300000.0
2006-01-19 07:24:00,1.6187,1.6193,1.6187,1.6189,136300000.0
2006-01-19 07:25:00,1.6188,1.6193,1.6188,1.6193,136300000.0
2006-01-19 07:26:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-01-19 07:27:00,1.619,1.6194,1.619,1.6193,136300000.0
2006-01-19 07:28:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-01-19 07:29:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-19 07:30:00,1.6193,1.6195,1.619,1.6195,136300000.0
2006-01-19 07:31:00,1.6194,1.6196,1.6193,1.6196,136300000.0
2006-01-19 07:32:00,1.6197,1.6199,1.6193,1.6193,136300000.0
2006-01-19 07:33:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-19 07:34:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-19 07:35:00,1.619,1.6191,1.6189,1.6191,136300000.0
2006-01-19 07:36:00,1.619,1.619,1.6185,1.6187,136300000.0
2006-01-19 07:37:00,1.6189,1.6191,1.6188,1.6189,136300000.0
2006-01-19 07:38:00,1.6187,1.6191,1.6187,1.6188,136300000.0
2006-01-19 07:39:00,1.6187,1.6193,1.6187,1.6193,136300000.0
2006-01-19 07:40:00,1.6191,1.6191,1.6185,1.619,136300000.0
2006-01-19 07:41:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-01-19 07:42:00,1.619,1.6193,1.6187,1.6193,136300000.0
2006-01-19 07:43:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2006-01-19 07:44:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-19 07:45:00,1.6193,1.6199,1.6191,1.6195,136300000.0
2006-01-19 07:46:00,1.6194,1.6196,1.6191,1.6196,136300000.0
2006-01-19 07:47:00,1.619,1.6193,1.6189,1.6191,136300000.0
2006-01-19 07:48:00,1.6193,1.62,1.6193,1.6199,136300000.0
2006-01-19 07:49:00,1.6198,1.6202,1.6198,1.6199,136300000.0
2006-01-19 07:50:00,1.62,1.6205,1.6198,1.6205,136300000.0
2006-01-19 07:51:00,1.6204,1.6206,1.6202,1.6204,136300000.0
2006-01-19 07:52:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2006-01-19 07:53:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-01-19 07:54:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2006-01-19 07:55:00,1.62,1.6206,1.6199,1.6206,136300000.0
2006-01-19 07:56:00,1.6205,1.6206,1.62,1.6202,136300000.0
2006-01-19 07:57:00,1.62,1.6204,1.6199,1.62,136300000.0
2006-01-19 07:58:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2006-01-19 07:59:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2006-01-19 08:00:00,1.6202,1.6206,1.62,1.6202,136300000.0
2006-01-19 08:01:00,1.6204,1.6209,1.6204,1.6206,136300000.0
2006-01-19 08:02:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2006-01-19 08:03:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-01-19 08:04:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-19 08:05:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-19 08:06:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2006-01-19 08:07:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-01-19 08:08:00,1.6208,1.6213,1.6208,1.6213,136300000.0
2006-01-19 08:09:00,1.6211,1.6214,1.6208,1.6208,136300000.0
2006-01-19 08:10:00,1.6209,1.6214,1.6208,1.6211,136300000.0
2006-01-19 08:11:00,1.6213,1.6213,1.6208,1.6211,136300000.0
2006-01-19 08:12:00,1.6209,1.6211,1.6206,1.6206,136300000.0
2006-01-19 08:13:00,1.6208,1.6208,1.6202,1.6202,136300000.0
2006-01-19 08:14:00,1.62,1.6202,1.6199,1.6202,136300000.0
2006-01-19 08:15:00,1.62,1.6202,1.62,1.6202,136300000.0
2006-01-19 08:16:00,1.62,1.62,1.6199,1.62,136300000.0
2006-01-19 08:17:00,1.6205,1.6205,1.62,1.6202,136300000.0
2006-01-19 08:18:00,1.62,1.6208,1.62,1.6208,136300000.0
2006-01-19 08:19:00,1.6204,1.6205,1.6199,1.6204,136300000.0
2006-01-19 08:20:00,1.6202,1.6206,1.62,1.6206,136300000.0
2006-01-19 08:21:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2006-01-19 08:22:00,1.6204,1.6209,1.6202,1.6206,136300000.0
2006-01-19 08:23:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-19 08:24:00,1.6205,1.6209,1.6205,1.6209,136300000.0
2006-01-19 08:25:00,1.6208,1.6208,1.6204,1.6204,136300000.0
2006-01-19 08:26:00,1.6202,1.6204,1.62,1.6204,136300000.0
2006-01-19 08:27:00,1.6202,1.6205,1.6199,1.6202,136300000.0
2006-01-19 08:28:00,1.62,1.6202,1.6199,1.62,136300000.0
2006-01-19 08:29:00,1.6199,1.62,1.6198,1.6199,136300000.0
2006-01-19 08:30:00,1.6197,1.62,1.6197,1.6199,136300000.0
2006-01-19 08:31:00,1.6198,1.6199,1.6196,1.6198,136300000.0
2006-01-19 08:32:00,1.6199,1.6199,1.6193,1.6196,136300000.0
2006-01-19 08:33:00,1.6195,1.62,1.6195,1.6199,136300000.0
2006-01-19 08:34:00,1.6198,1.62,1.6193,1.6199,136300000.0
2006-01-19 08:35:00,1.6198,1.62,1.6194,1.6199,136300000.0
2006-01-19 08:36:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2006-01-19 08:37:00,1.6197,1.6208,1.6197,1.6206,136300000.0
2006-01-19 08:38:00,1.6206,1.6208,1.6202,1.6202,136300000.0
2006-01-19 08:39:00,1.62,1.6204,1.6199,1.6204,136300000.0
2006-01-19 08:40:00,1.6205,1.6205,1.62,1.6202,136300000.0
2006-01-19 08:41:00,1.6204,1.6209,1.6202,1.6205,136300000.0
2006-01-19 08:42:00,1.6204,1.6209,1.6204,1.6206,136300000.0
2006-01-19 08:43:00,1.6205,1.6209,1.62,1.6204,136300000.0
2006-01-19 08:44:00,1.6202,1.6206,1.6198,1.6198,136300000.0
2006-01-19 08:45:00,1.6199,1.62,1.6195,1.6199,136300000.0
2006-01-19 08:46:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2006-01-19 08:47:00,1.6204,1.6204,1.6194,1.6199,136300000.0
2006-01-19 08:48:00,1.6198,1.62,1.6195,1.62,136300000.0
2006-01-19 08:49:00,1.6199,1.6205,1.6198,1.62,136300000.0
2006-01-19 08:50:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-01-19 08:51:00,1.6199,1.6202,1.6199,1.6199,136300000.0
2006-01-19 08:52:00,1.62,1.6205,1.6199,1.6199,136300000.0
2006-01-19 08:53:00,1.62,1.6202,1.6197,1.6198,136300000.0
2006-01-19 08:54:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-01-19 08:55:00,1.62,1.6205,1.6199,1.6205,136300000.0
2006-01-19 08:56:00,1.6206,1.6206,1.6199,1.6202,136300000.0
2006-01-19 08:57:00,1.62,1.6204,1.6198,1.6199,136300000.0
2006-01-19 08:58:00,1.6198,1.6206,1.6197,1.62,136300000.0
2006-01-19 08:59:00,1.6202,1.6208,1.62,1.6206,136300000.0
2006-01-19 09:00:00,1.6205,1.6206,1.62,1.6202,136300000.0
2006-01-19 09:01:00,1.6204,1.6206,1.62,1.6202,136300000.0
2006-01-19 09:02:00,1.6204,1.6206,1.62,1.6206,136300000.0
2006-01-19 09:03:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2006-01-19 09:04:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2006-01-19 09:05:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-19 09:06:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-19 09:07:00,1.6213,1.6215,1.6211,1.6215,136300000.0
2006-01-19 09:08:00,1.6216,1.6216,1.6211,1.6211,136300000.0
2006-01-19 09:09:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2006-01-19 09:10:00,1.6211,1.6217,1.6211,1.6216,136300000.0
2006-01-19 09:11:00,1.6217,1.6221,1.6214,1.6217,136300000.0
2006-01-19 09:12:00,1.6218,1.622,1.6217,1.622,136300000.0
2006-01-19 09:13:00,1.6219,1.6219,1.6215,1.6215,136300000.0
2006-01-19 09:14:00,1.6217,1.6219,1.6214,1.6219,136300000.0
2006-01-19 09:15:00,1.6218,1.6219,1.6215,1.6217,136300000.0
2006-01-19 09:16:00,1.6214,1.6217,1.6214,1.6217,136300000.0
2006-01-19 09:17:00,1.6219,1.6221,1.6215,1.6216,136300000.0
2006-01-19 09:18:00,1.6215,1.6218,1.6211,1.6214,136300000.0
2006-01-19 09:19:00,1.6216,1.6216,1.6209,1.6209,136300000.0
2006-01-19 09:20:00,1.6211,1.6211,1.6208,1.6211,136300000.0
2006-01-19 09:21:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-19 09:22:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-19 09:23:00,1.6208,1.6211,1.6206,1.6211,136300000.0
2006-01-19 09:24:00,1.6209,1.6209,1.6199,1.6205,136300000.0
2006-01-19 09:25:00,1.6205,1.6205,1.6198,1.6199,136300000.0
2006-01-19 09:26:00,1.6197,1.6206,1.6197,1.6202,136300000.0
2006-01-19 09:27:00,1.6204,1.6205,1.62,1.6202,136300000.0
2006-01-19 09:28:00,1.62,1.6205,1.62,1.6205,136300000.0
2006-01-19 09:29:00,1.6206,1.6206,1.62,1.6204,136300000.0
2006-01-19 09:30:00,1.6206,1.6206,1.6202,1.6205,136300000.0
2006-01-19 09:31:00,1.6204,1.6209,1.6202,1.6204,136300000.0
2006-01-19 09:32:00,1.62,1.6206,1.62,1.6205,136300000.0
2006-01-19 09:33:00,1.62,1.6206,1.6199,1.6199,136300000.0
2006-01-19 09:34:00,1.62,1.6204,1.6194,1.6194,136300000.0
2006-01-19 09:35:00,1.6193,1.6194,1.6189,1.6191,136300000.0
2006-01-19 09:36:00,1.619,1.6196,1.6187,1.6194,136300000.0
2006-01-19 09:37:00,1.6195,1.6195,1.619,1.6193,136300000.0
2006-01-19 09:38:00,1.6194,1.6196,1.6181,1.6185,136300000.0
2006-01-19 09:39:00,1.6187,1.6191,1.6185,1.619,136300000.0
2006-01-19 09:40:00,1.6189,1.6195,1.6189,1.6194,136300000.0
2006-01-19 09:41:00,1.6195,1.6199,1.6193,1.6199,136300000.0
2006-01-19 09:42:00,1.62,1.6202,1.6198,1.6199,136300000.0
2006-01-19 09:43:00,1.62,1.6202,1.6199,1.6199,136300000.0
2006-01-19 09:44:00,1.62,1.62,1.6199,1.62,136300000.0
2006-01-19 09:45:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-19 09:46:00,1.6202,1.6206,1.6199,1.6205,136300000.0
2006-01-19 09:47:00,1.6204,1.6206,1.62,1.6202,136300000.0
2006-01-19 09:48:00,1.6204,1.6211,1.6204,1.6208,136300000.0
2006-01-19 09:49:00,1.6206,1.6208,1.62,1.6204,136300000.0
2006-01-19 09:50:00,1.6206,1.6206,1.62,1.62,136300000.0
2006-01-19 09:51:00,1.6199,1.6205,1.6199,1.62,136300000.0
2006-01-19 09:52:00,1.6204,1.6206,1.62,1.6204,136300000.0
2006-01-19 09:53:00,1.6206,1.6206,1.6199,1.6204,136300000.0
2006-01-19 09:54:00,1.6202,1.6209,1.62,1.6208,136300000.0
2006-01-19 09:55:00,1.6208,1.6211,1.6205,1.6206,136300000.0
2006-01-19 09:56:00,1.6205,1.6206,1.6202,1.6202,136300000.0
2006-01-19 09:57:00,1.6204,1.6206,1.6202,1.6206,136300000.0
2006-01-19 09:58:00,1.6205,1.6208,1.6202,1.6206,136300000.0
2006-01-19 09:59:00,1.6205,1.6206,1.6199,1.62,136300000.0
2006-01-19 10:00:00,1.6202,1.6206,1.62,1.6205,136300000.0
2006-01-19 10:01:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2006-01-19 10:02:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2006-01-19 10:03:00,1.6206,1.6214,1.6202,1.6206,136300000.0
2006-01-19 10:04:00,1.62,1.6204,1.6199,1.62,136300000.0
2006-01-19 10:05:00,1.6199,1.62,1.6195,1.6195,136300000.0
2006-01-19 10:06:00,1.6193,1.6195,1.6191,1.6193,136300000.0
2006-01-19 10:07:00,1.6191,1.6197,1.619,1.6197,136300000.0
2006-01-19 10:08:00,1.6196,1.6197,1.6193,1.6195,136300000.0
2006-01-19 10:09:00,1.6196,1.6198,1.6195,1.6196,136300000.0
2006-01-19 10:10:00,1.6195,1.6199,1.6195,1.6196,136300000.0
2006-01-19 10:11:00,1.6195,1.6199,1.6194,1.6197,136300000.0
2006-01-19 10:12:00,1.6198,1.6198,1.6193,1.6195,136300000.0
2006-01-19 10:13:00,1.6194,1.6198,1.6191,1.6197,136300000.0
2006-01-19 10:14:00,1.6198,1.6198,1.6189,1.6194,136300000.0
2006-01-19 10:15:00,1.6193,1.6195,1.619,1.6191,136300000.0
2006-01-19 10:16:00,1.6193,1.6195,1.619,1.6191,136300000.0
2006-01-19 10:17:00,1.6194,1.6195,1.619,1.6191,136300000.0
2006-01-19 10:18:00,1.619,1.6191,1.6187,1.6189,136300000.0
2006-01-19 10:19:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-01-19 10:20:00,1.6188,1.6194,1.6188,1.6191,136300000.0
2006-01-19 10:21:00,1.6189,1.619,1.6185,1.6188,136300000.0
2006-01-19 10:22:00,1.6187,1.6191,1.6185,1.6187,136300000.0
2006-01-19 10:23:00,1.6188,1.6191,1.6185,1.6187,136300000.0
2006-01-19 10:24:00,1.6188,1.619,1.6185,1.619,136300000.0
2006-01-19 10:25:00,1.6189,1.6191,1.6187,1.6191,136300000.0
2006-01-19 10:26:00,1.619,1.6199,1.619,1.6199,136300000.0
2006-01-19 10:27:00,1.6197,1.6199,1.6196,1.6197,136300000.0
2006-01-19 10:28:00,1.6198,1.6199,1.6194,1.6194,136300000.0
2006-01-19 10:29:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-01-19 10:30:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-01-19 10:31:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-01-19 10:32:00,1.6193,1.6195,1.619,1.6193,136300000.0
2006-01-19 10:33:00,1.6194,1.6197,1.6193,1.6196,136300000.0
2006-01-19 10:34:00,1.6195,1.6197,1.6194,1.6195,136300000.0
2006-01-19 10:35:00,1.6198,1.6198,1.6193,1.6195,136300000.0
2006-01-19 10:36:00,1.6196,1.6197,1.6189,1.6193,136300000.0
2006-01-19 10:37:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2006-01-19 10:38:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2006-01-19 10:39:00,1.619,1.6191,1.6188,1.6191,136300000.0
2006-01-19 10:40:00,1.619,1.6193,1.619,1.6193,136300000.0
2006-01-19 10:41:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2006-01-19 10:42:00,1.6193,1.6193,1.6189,1.6191,136300000.0
2006-01-19 10:43:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2006-01-19 10:44:00,1.6196,1.6198,1.6196,1.6196,136300000.0
2006-01-19 10:45:00,1.6195,1.6198,1.6195,1.6198,136300000.0
2006-01-19 10:46:00,1.6199,1.62,1.6197,1.6198,136300000.0
2006-01-19 10:47:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2006-01-19 10:48:00,1.6198,1.6199,1.6196,1.6198,136300000.0
2006-01-19 10:49:00,1.6199,1.6199,1.6196,1.6198,136300000.0
2006-01-19 10:50:00,1.6197,1.6198,1.6195,1.6197,136300000.0
2006-01-19 10:51:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2006-01-19 10:52:00,1.6196,1.6196,1.619,1.6194,136300000.0
2006-01-19 10:53:00,1.6195,1.6195,1.6191,1.6195,136300000.0
2006-01-19 10:54:00,1.6196,1.6199,1.6194,1.6195,136300000.0
2006-01-19 10:55:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-01-19 10:56:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2006-01-19 10:57:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2006-01-19 10:58:00,1.6198,1.6205,1.6198,1.62,136300000.0
2006-01-19 10:59:00,1.6202,1.6219,1.6202,1.6218,136300000.0
2006-01-19 11:00:00,1.6221,1.6221,1.6199,1.6204,136300000.0
2006-01-19 11:01:00,1.6205,1.6205,1.62,1.6202,136300000.0
2006-01-19 11:02:00,1.62,1.6202,1.6196,1.6196,136300000.0
2006-01-19 11:03:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-01-19 11:04:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-19 11:05:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-01-19 11:06:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-01-19 11:07:00,1.6193,1.6196,1.619,1.6196,136300000.0
2006-01-19 11:08:00,1.6195,1.6197,1.6188,1.6195,136300000.0
2006-01-19 11:10:00,1.6197,1.6198,1.6191,1.6193,136300000.0
2006-01-19 11:11:00,1.6194,1.6198,1.619,1.6193,136300000.0
2006-01-19 11:12:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-01-19 11:13:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-19 11:14:00,1.619,1.6194,1.619,1.6193,136300000.0
2006-01-19 11:15:00,1.6191,1.6194,1.6188,1.6188,136300000.0
2006-01-19 11:16:00,1.6189,1.6189,1.6184,1.6188,136300000.0
2006-01-19 11:17:00,1.6185,1.6185,1.6181,1.6185,136300000.0
2006-01-19 11:18:00,1.6184,1.6184,1.6179,1.618,136300000.0
2006-01-19 11:19:00,1.6181,1.6181,1.6175,1.6179,136300000.0
2006-01-19 11:20:00,1.618,1.618,1.6175,1.6179,136300000.0
2006-01-19 11:21:00,1.6175,1.6178,1.6174,1.6174,136300000.0
2006-01-19 11:22:00,1.6173,1.6173,1.616,1.6166,136300000.0
2006-01-19 11:23:00,1.6164,1.6166,1.6161,1.6165,136300000.0
2006-01-19 11:24:00,1.6166,1.6169,1.6165,1.6166,136300000.0
2006-01-19 11:25:00,1.6165,1.617,1.6159,1.6165,136300000.0
2006-01-19 11:26:00,1.6166,1.6169,1.6164,1.6168,136300000.0
2006-01-19 11:27:00,1.6171,1.6175,1.6169,1.6173,136300000.0
2006-01-19 11:28:00,1.6171,1.6177,1.6171,1.6175,136300000.0
2006-01-19 11:29:00,1.6177,1.6179,1.6175,1.6177,136300000.0
2006-01-19 11:30:00,1.6175,1.618,1.6175,1.618,136300000.0
2006-01-19 11:31:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2006-01-19 11:32:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-19 11:33:00,1.618,1.6181,1.618,1.618,136300000.0
2006-01-19 11:34:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2006-01-19 11:35:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-19 11:36:00,1.618,1.6184,1.6178,1.6184,136300000.0
2006-01-19 11:37:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-19 11:39:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-01-19 11:40:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2006-01-19 11:41:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2006-01-19 11:42:00,1.6181,1.6185,1.6179,1.6179,136300000.0
2006-01-19 11:43:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-19 11:44:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-19 11:47:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-19 11:48:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-19 11:49:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-01-19 11:50:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-19 11:51:00,1.6185,1.6185,1.6181,1.6185,136300000.0
2006-01-19 11:52:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-01-19 11:53:00,1.6189,1.619,1.6185,1.6189,136300000.0
2006-01-19 11:54:00,1.619,1.6195,1.619,1.6191,136300000.0
2006-01-19 11:55:00,1.619,1.6195,1.619,1.619,136300000.0
2006-01-19 11:56:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-19 11:57:00,1.6193,1.6195,1.619,1.6195,136300000.0
2006-01-19 11:58:00,1.6198,1.6198,1.6191,1.6191,136300000.0
2006-01-19 11:59:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2006-01-19 12:00:00,1.6193,1.6195,1.6191,1.6194,136300000.0
2006-01-19 12:01:00,1.6195,1.6202,1.6194,1.6202,136300000.0
2006-01-19 12:02:00,1.62,1.62,1.6195,1.6197,136300000.0
2006-01-19 12:03:00,1.6194,1.6198,1.6193,1.6197,136300000.0
2006-01-19 12:04:00,1.6199,1.6199,1.6195,1.6197,136300000.0
2006-01-19 12:05:00,1.6195,1.6198,1.6193,1.6196,136300000.0
2006-01-19 12:06:00,1.6197,1.6197,1.6191,1.6196,136300000.0
2006-01-19 12:07:00,1.6195,1.6199,1.6188,1.6191,136300000.0
2006-01-19 12:08:00,1.6189,1.6191,1.6184,1.6191,136300000.0
2006-01-19 12:09:00,1.619,1.6191,1.619,1.619,136300000.0
2006-01-19 12:10:00,1.6191,1.6194,1.619,1.619,136300000.0
2006-01-19 12:11:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-19 12:12:00,1.6193,1.6193,1.619,1.619,136300000.0
2006-01-19 12:13:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-01-19 12:15:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2006-01-19 12:16:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2006-01-19 12:17:00,1.6193,1.6193,1.6187,1.6187,136300000.0
2006-01-19 12:18:00,1.6185,1.6188,1.6185,1.6185,136300000.0
2006-01-19 12:19:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-19 12:20:00,1.6181,1.6185,1.6181,1.6181,136300000.0
2006-01-19 12:21:00,1.6184,1.6187,1.6184,1.6184,136300000.0
2006-01-19 12:22:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2006-01-19 12:23:00,1.6185,1.6185,1.618,1.618,136300000.0
2006-01-19 12:24:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-19 12:25:00,1.6184,1.6184,1.6179,1.6181,136300000.0
2006-01-19 12:28:00,1.618,1.6181,1.6178,1.6179,136300000.0
2006-01-19 12:29:00,1.6177,1.6185,1.6177,1.6185,136300000.0
2006-01-19 12:30:00,1.6184,1.6188,1.6181,1.6185,136300000.0
2006-01-19 12:31:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-01-19 12:32:00,1.6188,1.619,1.6187,1.6188,136300000.0
2006-01-19 12:33:00,1.6187,1.6188,1.6181,1.6187,136300000.0
2006-01-19 12:34:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-19 12:35:00,1.6188,1.6195,1.6185,1.6189,136300000.0
2006-01-19 12:36:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-01-19 12:37:00,1.619,1.6191,1.6184,1.6188,136300000.0
2006-01-19 12:38:00,1.6187,1.619,1.6185,1.6185,136300000.0
2006-01-19 12:39:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-01-19 12:40:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2006-01-19 12:41:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2006-01-19 12:42:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-01-19 12:43:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-01-19 12:44:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2006-01-19 12:45:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-01-19 12:46:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-01-19 12:47:00,1.6185,1.6191,1.6185,1.6191,136300000.0
2006-01-19 12:49:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-19 12:50:00,1.6193,1.6198,1.6193,1.6197,136300000.0
2006-01-19 12:51:00,1.6196,1.6206,1.6196,1.6206,136300000.0
2006-01-19 12:52:00,1.6205,1.6206,1.6199,1.6202,136300000.0
2006-01-19 12:53:00,1.62,1.6202,1.62,1.62,136300000.0
2006-01-19 12:54:00,1.6199,1.6204,1.6199,1.6204,136300000.0
2006-01-19 12:55:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2006-01-19 12:56:00,1.62,1.62,1.62,1.62,136300000.0
2006-01-19 12:57:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-01-19 12:58:00,1.6197,1.6199,1.6195,1.6199,136300000.0
2006-01-19 12:59:00,1.6197,1.6205,1.6197,1.6204,136300000.0
2006-01-19 13:00:00,1.6205,1.6206,1.62,1.6202,136300000.0
2006-01-19 13:01:00,1.6204,1.6209,1.62,1.6209,136300000.0
2006-01-19 13:02:00,1.6208,1.6209,1.6205,1.6206,136300000.0
2006-01-19 13:03:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2006-01-19 13:04:00,1.6204,1.6205,1.6202,1.6204,136300000.0
2006-01-19 13:05:00,1.6206,1.6211,1.6206,1.6211,136300000.0
2006-01-19 13:06:00,1.6209,1.6209,1.6204,1.6205,136300000.0
2006-01-19 13:07:00,1.6205,1.6214,1.6205,1.6214,136300000.0
2006-01-19 13:08:00,1.6215,1.6221,1.6215,1.6216,136300000.0
2006-01-19 13:09:00,1.6218,1.6219,1.6213,1.6217,136300000.0
2006-01-19 13:10:00,1.622,1.6221,1.6213,1.6214,136300000.0
2006-01-19 13:11:00,1.6215,1.6215,1.6213,1.6215,136300000.0
2006-01-19 13:12:00,1.6216,1.6217,1.6214,1.6215,136300000.0
2006-01-19 13:13:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-01-19 13:14:00,1.6215,1.6216,1.6209,1.6209,136300000.0
2006-01-19 13:15:00,1.6211,1.6214,1.6211,1.6211,136300000.0
2006-01-19 13:16:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2006-01-19 13:17:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2006-01-19 13:18:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-19 13:19:00,1.6213,1.6213,1.6208,1.6208,136300000.0
2006-01-19 13:20:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2006-01-19 13:21:00,1.6204,1.6206,1.62,1.6205,136300000.0
2006-01-19 13:22:00,1.6204,1.6208,1.6202,1.6206,136300000.0
2006-01-19 13:23:00,1.6205,1.6206,1.6202,1.6202,136300000.0
2006-01-19 13:24:00,1.6204,1.6204,1.6202,1.6204,136300000.0
2006-01-19 13:25:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-19 13:26:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-01-19 13:27:00,1.62,1.62,1.6195,1.6196,136300000.0
2006-01-19 13:28:00,1.6197,1.6198,1.6193,1.6197,136300000.0
2006-01-19 13:29:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2006-01-19 13:30:00,1.6197,1.6197,1.6191,1.6191,136300000.0
2006-01-19 13:31:00,1.6193,1.6199,1.6191,1.6197,136300000.0
2006-01-19 13:33:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2006-01-19 13:34:00,1.6197,1.62,1.6197,1.6199,136300000.0
2006-01-19 13:35:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2006-01-19 13:36:00,1.6198,1.6198,1.6193,1.6193,136300000.0
2006-01-19 13:37:00,1.6194,1.6198,1.6191,1.6195,136300000.0
2006-01-19 13:38:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2006-01-19 13:39:00,1.6198,1.6202,1.6198,1.62,136300000.0
2006-01-19 13:40:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-01-19 13:41:00,1.6202,1.6202,1.6198,1.6199,136300000.0
2006-01-19 13:42:00,1.62,1.6204,1.62,1.6204,136300000.0
2006-01-19 13:43:00,1.6202,1.6205,1.62,1.6204,136300000.0
2006-01-19 13:44:00,1.6202,1.6209,1.62,1.6209,136300000.0
2006-01-19 13:45:00,1.6211,1.6211,1.6205,1.6206,136300000.0
2006-01-19 13:46:00,1.6202,1.6206,1.6202,1.6205,136300000.0
2006-01-19 13:47:00,1.6204,1.6206,1.6202,1.6202,136300000.0
2006-01-19 13:48:00,1.62,1.6206,1.62,1.6205,136300000.0
2006-01-19 13:49:00,1.6204,1.6206,1.6202,1.6204,136300000.0
2006-01-19 13:50:00,1.6204,1.6209,1.62,1.6208,136300000.0
2006-01-19 13:51:00,1.6209,1.6214,1.6209,1.6211,136300000.0
2006-01-19 13:52:00,1.6209,1.6211,1.6206,1.6209,136300000.0
2006-01-19 13:53:00,1.6208,1.6214,1.6208,1.6214,136300000.0
2006-01-19 13:54:00,1.6213,1.6216,1.6213,1.6214,136300000.0
2006-01-19 13:55:00,1.6211,1.6214,1.6209,1.6214,136300000.0
2006-01-19 13:56:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2006-01-19 13:57:00,1.6211,1.6213,1.6206,1.6209,136300000.0
2006-01-19 13:58:00,1.6211,1.6213,1.6209,1.6209,136300000.0
2006-01-19 13:59:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2006-01-19 14:00:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-01-19 14:01:00,1.6213,1.6213,1.6208,1.6213,136300000.0
2006-01-19 14:02:00,1.6211,1.6215,1.6211,1.6211,136300000.0
2006-01-19 14:03:00,1.6213,1.6215,1.6211,1.6211,136300000.0
2006-01-19 14:04:00,1.6209,1.6213,1.6209,1.6209,136300000.0
2006-01-19 14:05:00,1.6213,1.6213,1.6206,1.6206,136300000.0
2006-01-19 14:06:00,1.6205,1.6209,1.6204,1.6206,136300000.0
2006-01-19 14:07:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-19 14:08:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-01-19 14:09:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-19 14:10:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2006-01-19 14:11:00,1.6204,1.6209,1.6204,1.6209,136300000.0
2006-01-19 14:12:00,1.6208,1.6211,1.6206,1.6206,136300000.0
2006-01-19 14:13:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2006-01-19 14:14:00,1.6204,1.6211,1.6204,1.6209,136300000.0
2006-01-19 14:15:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2006-01-19 14:16:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2006-01-19 14:17:00,1.6208,1.6209,1.62,1.6202,136300000.0
2006-01-19 14:18:00,1.6205,1.6206,1.62,1.62,136300000.0
2006-01-19 14:19:00,1.6204,1.6205,1.6199,1.6199,136300000.0
2006-01-19 14:20:00,1.6199,1.62,1.6195,1.6197,136300000.0
2006-01-19 14:21:00,1.6196,1.6197,1.6194,1.6196,136300000.0
2006-01-19 14:22:00,1.6197,1.6206,1.6196,1.6205,136300000.0
2006-01-19 14:23:00,1.6204,1.6206,1.6202,1.6202,136300000.0
2006-01-19 14:24:00,1.62,1.6206,1.62,1.6202,136300000.0
2006-01-19 14:25:00,1.62,1.6204,1.62,1.6202,136300000.0
2006-01-19 14:26:00,1.6204,1.6204,1.62,1.62,136300000.0
2006-01-19 14:27:00,1.6202,1.6204,1.62,1.6202,136300000.0
2006-01-19 14:28:00,1.6205,1.6208,1.6199,1.62,136300000.0
2006-01-19 14:29:00,1.6202,1.6204,1.62,1.62,136300000.0
2006-01-19 14:30:00,1.6202,1.6206,1.6197,1.62,136300000.0
2006-01-19 14:31:00,1.62,1.6208,1.6195,1.6195,136300000.0
2006-01-19 14:32:00,1.6196,1.6199,1.6188,1.619,136300000.0
2006-01-19 14:33:00,1.6189,1.6195,1.6187,1.6191,136300000.0
2006-01-19 14:34:00,1.619,1.6191,1.6185,1.6185,136300000.0
2006-01-19 14:35:00,1.6187,1.619,1.6184,1.6188,136300000.0
2006-01-19 14:36:00,1.6187,1.6193,1.6187,1.619,136300000.0
2006-01-19 14:37:00,1.6191,1.6191,1.6187,1.6191,136300000.0
2006-01-19 14:38:00,1.619,1.6191,1.6187,1.6191,136300000.0
2006-01-19 14:39:00,1.6189,1.6191,1.6187,1.6191,136300000.0
2006-01-19 14:40:00,1.619,1.6191,1.6185,1.6188,136300000.0
2006-01-19 14:41:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-01-19 14:42:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-19 14:43:00,1.6184,1.6188,1.6184,1.6185,136300000.0
2006-01-19 14:44:00,1.6187,1.6191,1.6181,1.6184,136300000.0
2006-01-19 14:45:00,1.6185,1.6185,1.618,1.6181,136300000.0
2006-01-19 14:46:00,1.6184,1.6185,1.6179,1.6179,136300000.0
2006-01-19 14:47:00,1.6178,1.6187,1.6177,1.6185,136300000.0
2006-01-19 14:48:00,1.6187,1.6188,1.6184,1.6185,136300000.0
2006-01-19 14:49:00,1.6184,1.6184,1.6178,1.6184,136300000.0
2006-01-19 14:50:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-19 14:51:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-19 14:52:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-19 14:53:00,1.618,1.6184,1.6179,1.6181,136300000.0
2006-01-19 14:54:00,1.618,1.6181,1.6179,1.6179,136300000.0
2006-01-19 14:55:00,1.6184,1.6184,1.618,1.6181,136300000.0
2006-01-19 14:56:00,1.6184,1.6184,1.6178,1.618,136300000.0
2006-01-19 14:57:00,1.6181,1.6181,1.6178,1.6181,136300000.0
2006-01-19 14:58:00,1.6184,1.6185,1.6179,1.618,136300000.0
2006-01-19 14:59:00,1.6184,1.6184,1.6179,1.6179,136300000.0
2006-01-19 15:00:00,1.6177,1.6178,1.6173,1.6177,136300000.0
2006-01-19 15:01:00,1.6175,1.6178,1.6174,1.6175,136300000.0
2006-01-19 15:02:00,1.6177,1.6181,1.6175,1.6181,136300000.0
2006-01-19 15:03:00,1.6178,1.6181,1.6177,1.618,136300000.0
2006-01-19 15:04:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2006-01-19 15:05:00,1.6178,1.6181,1.6177,1.6177,136300000.0
2006-01-19 15:06:00,1.6175,1.6177,1.617,1.6171,136300000.0
2006-01-19 15:07:00,1.6173,1.6178,1.6171,1.6178,136300000.0
2006-01-19 15:08:00,1.6177,1.6177,1.6169,1.6171,136300000.0
2006-01-19 15:09:00,1.6175,1.6175,1.6167,1.6173,136300000.0
2006-01-19 15:10:00,1.617,1.6174,1.6169,1.6173,136300000.0
2006-01-19 15:11:00,1.6174,1.6177,1.617,1.6173,136300000.0
2006-01-19 15:12:00,1.617,1.6178,1.617,1.6175,136300000.0
2006-01-19 15:13:00,1.6177,1.6177,1.6173,1.6177,136300000.0
2006-01-19 15:14:00,1.6179,1.618,1.6175,1.6178,136300000.0
2006-01-19 15:15:00,1.6179,1.618,1.6174,1.6175,136300000.0
2006-01-19 15:16:00,1.6174,1.6174,1.6169,1.6173,136300000.0
2006-01-19 15:17:00,1.6175,1.6175,1.617,1.6175,136300000.0
2006-01-19 15:18:00,1.6177,1.6178,1.6174,1.6175,136300000.0
2006-01-19 15:19:00,1.6175,1.6177,1.6171,1.6171,136300000.0
2006-01-19 15:20:00,1.6173,1.6173,1.617,1.617,136300000.0
2006-01-19 15:21:00,1.6169,1.6169,1.6163,1.6167,136300000.0
2006-01-19 15:22:00,1.6166,1.6166,1.6163,1.6166,136300000.0
2006-01-19 15:23:00,1.6165,1.6166,1.6157,1.6159,136300000.0
2006-01-19 15:24:00,1.616,1.6161,1.6157,1.6161,136300000.0
2006-01-19 15:25:00,1.616,1.6163,1.6157,1.6159,136300000.0
2006-01-19 15:26:00,1.616,1.6166,1.616,1.6164,136300000.0
2006-01-19 15:27:00,1.6165,1.6165,1.6159,1.6159,136300000.0
2006-01-19 15:28:00,1.6157,1.6161,1.6157,1.6159,136300000.0
2006-01-19 15:29:00,1.616,1.6161,1.6154,1.6157,136300000.0
2006-01-19 15:30:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2006-01-19 15:31:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2006-01-19 15:32:00,1.6154,1.6155,1.6146,1.6149,136300000.0
2006-01-19 15:33:00,1.6145,1.6151,1.6145,1.615,136300000.0
2006-01-19 15:34:00,1.6151,1.6151,1.6145,1.6149,136300000.0
2006-01-19 15:35:00,1.6151,1.6153,1.6149,1.615,136300000.0
2006-01-19 15:36:00,1.6149,1.6151,1.6146,1.6151,136300000.0
2006-01-19 15:37:00,1.6154,1.6154,1.615,1.615,136300000.0
2006-01-19 15:38:00,1.6151,1.6156,1.6149,1.615,136300000.0
2006-01-19 15:39:00,1.6149,1.6155,1.6149,1.6154,136300000.0
2006-01-19 15:40:00,1.6155,1.6157,1.6151,1.6153,136300000.0
2006-01-19 15:41:00,1.6151,1.6157,1.6151,1.6156,136300000.0
2006-01-19 15:42:00,1.6155,1.6157,1.615,1.6157,136300000.0
2006-01-19 15:43:00,1.6156,1.6165,1.6156,1.6164,136300000.0
2006-01-19 15:44:00,1.6163,1.6166,1.6161,1.6166,136300000.0
2006-01-19 15:45:00,1.6165,1.6169,1.6164,1.6166,136300000.0
2006-01-19 15:46:00,1.6167,1.6167,1.6164,1.6165,136300000.0
2006-01-19 15:47:00,1.6166,1.617,1.6166,1.6168,136300000.0
2006-01-19 15:48:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2006-01-19 15:49:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2006-01-19 15:50:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2006-01-19 15:51:00,1.6167,1.6169,1.6163,1.6165,136300000.0
2006-01-19 15:52:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2006-01-19 15:53:00,1.6167,1.6169,1.6164,1.6168,136300000.0
2006-01-19 15:54:00,1.6164,1.617,1.6164,1.6165,136300000.0
2006-01-19 15:55:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2006-01-19 15:56:00,1.6167,1.6173,1.6166,1.6167,136300000.0
2006-01-19 15:57:00,1.6166,1.6169,1.6164,1.6169,136300000.0
2006-01-19 15:58:00,1.6168,1.617,1.6168,1.6169,136300000.0
2006-01-19 15:59:00,1.617,1.6171,1.6166,1.6168,136300000.0
2006-01-19 16:00:00,1.6171,1.6174,1.6168,1.6169,136300000.0
2006-01-19 16:01:00,1.6168,1.6168,1.6165,1.6168,136300000.0
2006-01-19 16:02:00,1.6169,1.6173,1.6165,1.6166,136300000.0
2006-01-19 16:03:00,1.6167,1.6167,1.6164,1.6167,136300000.0
2006-01-19 16:04:00,1.6167,1.6169,1.6165,1.6166,136300000.0
2006-01-19 16:05:00,1.6167,1.6169,1.6165,1.6167,136300000.0
2006-01-19 16:06:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2006-01-19 16:07:00,1.6169,1.6171,1.6166,1.6169,136300000.0
2006-01-19 16:08:00,1.6167,1.6177,1.6167,1.617,136300000.0
2006-01-19 16:09:00,1.6173,1.6181,1.6171,1.6174,136300000.0
2006-01-19 16:10:00,1.6177,1.6187,1.6173,1.6181,136300000.0
2006-01-19 16:11:00,1.6184,1.6187,1.6179,1.6181,136300000.0
2006-01-19 16:12:00,1.618,1.6185,1.6177,1.6181,136300000.0
2006-01-19 16:13:00,1.6185,1.6187,1.618,1.6181,136300000.0
2006-01-19 16:14:00,1.618,1.6181,1.617,1.617,136300000.0
2006-01-19 16:15:00,1.6169,1.6181,1.6169,1.6181,136300000.0
2006-01-19 16:16:00,1.618,1.6181,1.6177,1.6181,136300000.0
2006-01-19 16:17:00,1.618,1.6181,1.6175,1.618,136300000.0
2006-01-19 16:18:00,1.6179,1.6191,1.6179,1.6188,136300000.0
2006-01-19 16:19:00,1.6185,1.6189,1.6181,1.6189,136300000.0
2006-01-19 16:20:00,1.6188,1.6189,1.6181,1.6185,136300000.0
2006-01-19 16:21:00,1.6181,1.6187,1.6181,1.6185,136300000.0
2006-01-19 16:22:00,1.6181,1.6191,1.6181,1.6191,136300000.0
2006-01-19 16:23:00,1.6189,1.6196,1.6189,1.6196,136300000.0
2006-01-19 16:24:00,1.6198,1.62,1.6195,1.6197,136300000.0
2006-01-19 16:25:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2006-01-19 16:26:00,1.6196,1.62,1.6196,1.62,136300000.0
2006-01-19 16:27:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-01-19 16:28:00,1.6199,1.6206,1.6198,1.6205,136300000.0
2006-01-19 16:29:00,1.6204,1.6209,1.62,1.6206,136300000.0
2006-01-19 16:30:00,1.6208,1.6209,1.6202,1.6204,136300000.0
2006-01-19 16:31:00,1.6205,1.6206,1.6197,1.6197,136300000.0
2006-01-19 16:32:00,1.6196,1.62,1.6196,1.6199,136300000.0
2006-01-19 16:33:00,1.62,1.6208,1.6199,1.6205,136300000.0
2006-01-19 16:34:00,1.6206,1.6211,1.6202,1.6206,136300000.0
2006-01-19 16:35:00,1.6209,1.6219,1.6209,1.6211,136300000.0
2006-01-19 16:36:00,1.6213,1.6217,1.6209,1.6213,136300000.0
2006-01-19 16:37:00,1.6211,1.6215,1.6208,1.6209,136300000.0
2006-01-19 16:38:00,1.6211,1.6211,1.6206,1.6211,136300000.0
2006-01-19 16:39:00,1.6209,1.6214,1.6209,1.6211,136300000.0
2006-01-19 16:40:00,1.6213,1.6214,1.6209,1.6211,136300000.0
2006-01-19 16:41:00,1.6213,1.6226,1.6213,1.6221,136300000.0
2006-01-19 16:42:00,1.6219,1.6224,1.6218,1.622,136300000.0
2006-01-19 16:43:00,1.6217,1.6221,1.6216,1.6219,136300000.0
2006-01-19 16:44:00,1.6218,1.6221,1.6217,1.6218,136300000.0
2006-01-19 16:45:00,1.6219,1.622,1.6215,1.6219,136300000.0
2006-01-19 16:46:00,1.6218,1.622,1.6217,1.6218,136300000.0
2006-01-19 16:47:00,1.6219,1.6221,1.6218,1.6221,136300000.0
2006-01-19 16:48:00,1.622,1.6224,1.6219,1.6221,136300000.0
2006-01-19 16:49:00,1.6224,1.6224,1.6218,1.6221,136300000.0
2006-01-19 16:50:00,1.622,1.6221,1.6218,1.622,136300000.0
2006-01-19 16:51:00,1.6221,1.6221,1.6219,1.6221,136300000.0
2006-01-19 16:52:00,1.622,1.6224,1.622,1.6221,136300000.0
2006-01-19 16:53:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-19 16:54:00,1.6224,1.6229,1.6221,1.6226,136300000.0
2006-01-19 16:55:00,1.6228,1.6231,1.6226,1.6231,136300000.0
2006-01-19 16:56:00,1.6233,1.6234,1.6226,1.6226,136300000.0
2006-01-19 16:57:00,1.6228,1.6233,1.6224,1.6224,136300000.0
2006-01-19 16:58:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2006-01-19 16:59:00,1.6229,1.6231,1.6216,1.6221,136300000.0
2006-01-19 17:00:00,1.6218,1.6221,1.6217,1.6217,136300000.0
2006-01-19 17:01:00,1.6218,1.6221,1.6216,1.622,136300000.0
2006-01-19 17:02:00,1.6219,1.6221,1.6218,1.6218,136300000.0
2006-01-19 17:03:00,1.6217,1.622,1.6217,1.6218,136300000.0
2006-01-19 17:04:00,1.6217,1.6218,1.6211,1.6218,136300000.0
2006-01-19 17:05:00,1.6217,1.6221,1.6215,1.6219,136300000.0
2006-01-19 17:06:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-01-19 17:07:00,1.6221,1.6221,1.6217,1.622,136300000.0
2006-01-19 17:08:00,1.6219,1.6224,1.6219,1.6224,136300000.0
2006-01-19 17:09:00,1.6221,1.6221,1.6214,1.6215,136300000.0
2006-01-19 17:10:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2006-01-19 17:11:00,1.6214,1.6214,1.6208,1.6208,136300000.0
2006-01-19 17:12:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2006-01-19 17:13:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2006-01-19 17:14:00,1.6206,1.6209,1.6205,1.6208,136300000.0
2006-01-19 17:15:00,1.6209,1.6216,1.6209,1.6216,136300000.0
2006-01-19 17:16:00,1.6214,1.6217,1.6213,1.6213,136300000.0
2006-01-19 17:17:00,1.6211,1.6214,1.6208,1.6213,136300000.0
2006-01-19 17:18:00,1.6214,1.6217,1.6213,1.6213,136300000.0
2006-01-19 17:19:00,1.6214,1.6216,1.6206,1.6208,136300000.0
2006-01-19 17:20:00,1.6209,1.6213,1.6202,1.6206,136300000.0
2006-01-19 17:21:00,1.6209,1.6209,1.6205,1.6206,136300000.0
2006-01-19 17:22:00,1.6205,1.6206,1.6202,1.6204,136300000.0
2006-01-19 17:23:00,1.6205,1.6206,1.62,1.62,136300000.0
2006-01-19 17:24:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-01-19 17:25:00,1.6199,1.6202,1.6197,1.6198,136300000.0
2006-01-19 17:26:00,1.6197,1.6198,1.6191,1.6193,136300000.0
2006-01-19 17:27:00,1.6194,1.6197,1.6189,1.6193,136300000.0
2006-01-19 17:28:00,1.6194,1.6198,1.6191,1.6191,136300000.0
2006-01-19 17:29:00,1.6195,1.6195,1.6188,1.6188,136300000.0
2006-01-19 17:30:00,1.6185,1.6191,1.6185,1.6191,136300000.0
2006-01-19 17:31:00,1.619,1.6191,1.619,1.619,136300000.0
2006-01-19 17:32:00,1.6188,1.6191,1.6185,1.6187,136300000.0
2006-01-19 17:33:00,1.6188,1.6191,1.6185,1.6187,136300000.0
2006-01-19 17:34:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2006-01-19 17:35:00,1.6185,1.6191,1.6185,1.6188,136300000.0
2006-01-19 17:36:00,1.6189,1.6191,1.6185,1.619,136300000.0
2006-01-19 17:37:00,1.6191,1.6193,1.619,1.6191,136300000.0
2006-01-19 17:38:00,1.619,1.6191,1.6187,1.6189,136300000.0
2006-01-19 17:39:00,1.619,1.6191,1.6187,1.6191,136300000.0
2006-01-19 17:40:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-01-19 17:41:00,1.619,1.619,1.6189,1.619,136300000.0
2006-01-19 17:42:00,1.6189,1.6196,1.6188,1.6196,136300000.0
2006-01-19 17:43:00,1.6194,1.6197,1.6191,1.6191,136300000.0
2006-01-19 17:44:00,1.6193,1.6198,1.6191,1.6196,136300000.0
2006-01-19 17:45:00,1.6197,1.6197,1.6194,1.6196,136300000.0
2006-01-19 17:46:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-01-19 17:47:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2006-01-19 17:48:00,1.6193,1.6198,1.6193,1.6194,136300000.0
2006-01-19 17:49:00,1.6195,1.6197,1.6191,1.6195,136300000.0
2006-01-19 17:50:00,1.6193,1.6194,1.619,1.6194,136300000.0
2006-01-19 17:51:00,1.6196,1.62,1.6194,1.62,136300000.0
2006-01-19 17:52:00,1.6199,1.6205,1.6199,1.6202,136300000.0
2006-01-19 17:53:00,1.6205,1.6209,1.6204,1.6208,136300000.0
2006-01-19 17:54:00,1.6209,1.6211,1.6206,1.6209,136300000.0
2006-01-19 17:55:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2006-01-19 17:56:00,1.6206,1.6208,1.62,1.6204,136300000.0
2006-01-19 17:57:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2006-01-19 17:58:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-01-19 17:59:00,1.6205,1.6209,1.6204,1.6209,136300000.0
2006-01-19 18:00:00,1.6209,1.6216,1.6209,1.6215,136300000.0
2006-01-19 18:01:00,1.6213,1.6213,1.6203,1.6208,136300000.0
2006-01-19 18:02:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-19 18:03:00,1.6205,1.6211,1.6204,1.6209,136300000.0
2006-01-19 18:04:00,1.6208,1.6211,1.6199,1.6202,136300000.0
2006-01-19 18:05:00,1.6203,1.6204,1.6199,1.62,136300000.0
2006-01-19 18:06:00,1.6202,1.6202,1.6196,1.62,136300000.0
2006-01-19 18:07:00,1.6202,1.6202,1.6197,1.6198,136300000.0
2006-01-19 18:08:00,1.6197,1.6203,1.6197,1.6199,136300000.0
2006-01-19 18:09:00,1.62,1.62,1.6195,1.6197,136300000.0
2006-01-19 18:10:00,1.6198,1.6199,1.6194,1.6199,136300000.0
2006-01-19 18:11:00,1.62,1.6202,1.6195,1.6197,136300000.0
2006-01-19 18:12:00,1.6196,1.6197,1.6194,1.6195,136300000.0
2006-01-19 18:13:00,1.6196,1.6198,1.6194,1.6195,136300000.0
2006-01-19 18:14:00,1.6197,1.6198,1.6195,1.6196,136300000.0
2006-01-19 18:15:00,1.6195,1.6197,1.6193,1.6193,136300000.0
2006-01-19 18:16:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2006-01-19 18:17:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-19 18:18:00,1.619,1.6191,1.6181,1.6181,136300000.0
2006-01-19 18:19:00,1.6183,1.6189,1.6181,1.6183,136300000.0
2006-01-19 18:20:00,1.6181,1.6184,1.6175,1.6175,136300000.0
2006-01-19 18:21:00,1.6177,1.6181,1.6175,1.6181,136300000.0
2006-01-19 18:22:00,1.6179,1.6185,1.6179,1.6185,136300000.0
2006-01-19 18:23:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2006-01-19 18:24:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-19 18:25:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2006-01-19 18:26:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-01-19 18:27:00,1.6185,1.6188,1.6185,1.6185,136300000.0
2006-01-19 18:28:00,1.6187,1.619,1.6185,1.619,136300000.0
2006-01-19 18:29:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-01-19 18:30:00,1.619,1.6191,1.6188,1.6191,136300000.0
2006-01-19 18:31:00,1.619,1.6198,1.619,1.6195,136300000.0
2006-01-19 18:32:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-01-19 18:33:00,1.6191,1.6199,1.6191,1.6198,136300000.0
2006-01-19 18:34:00,1.6197,1.6197,1.6194,1.6196,136300000.0
2006-01-19 18:35:00,1.6197,1.6199,1.6196,1.6197,136300000.0
2006-01-19 18:36:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2006-01-19 18:37:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2006-01-19 18:38:00,1.6196,1.6198,1.6194,1.6196,136300000.0
2006-01-19 18:39:00,1.6195,1.6199,1.6194,1.6196,136300000.0
2006-01-19 18:40:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-01-19 18:41:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2006-01-19 18:42:00,1.6198,1.6198,1.6193,1.6195,136300000.0
2006-01-19 18:43:00,1.6196,1.6196,1.6191,1.6191,136300000.0
2006-01-19 18:44:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-19 18:45:00,1.6193,1.6194,1.6188,1.6191,136300000.0
2006-01-19 18:46:00,1.6189,1.6191,1.6187,1.6188,136300000.0
2006-01-19 18:47:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2006-01-19 18:48:00,1.6188,1.619,1.6188,1.6189,136300000.0
2006-01-19 18:49:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-01-19 18:50:00,1.6189,1.619,1.6185,1.6185,136300000.0
2006-01-19 18:51:00,1.6187,1.6187,1.6181,1.6183,136300000.0
2006-01-19 18:52:00,1.6188,1.619,1.6184,1.6189,136300000.0
2006-01-19 18:53:00,1.619,1.6191,1.6187,1.6187,136300000.0
2006-01-19 18:54:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-19 18:55:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-19 18:56:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2006-01-19 18:57:00,1.618,1.6181,1.6177,1.6178,136300000.0
2006-01-19 18:58:00,1.6179,1.618,1.6178,1.6178,136300000.0
2006-01-19 18:59:00,1.6179,1.6179,1.6175,1.6178,136300000.0
2006-01-19 19:00:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2006-01-19 19:01:00,1.6183,1.6185,1.6181,1.6185,136300000.0
2006-01-19 19:02:00,1.6184,1.6185,1.6183,1.6183,136300000.0
2006-01-19 19:03:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-19 19:04:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-01-19 19:05:00,1.6183,1.6183,1.6179,1.618,136300000.0
2006-01-19 19:06:00,1.6179,1.6183,1.6179,1.6181,136300000.0
2006-01-19 19:07:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2006-01-19 19:08:00,1.6185,1.6185,1.618,1.618,136300000.0
2006-01-19 19:09:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-01-19 19:10:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-01-19 19:11:00,1.6179,1.6185,1.6179,1.6185,136300000.0
2006-01-19 19:12:00,1.6187,1.6189,1.6185,1.6185,136300000.0
2006-01-19 19:13:00,1.6187,1.6188,1.6183,1.6185,136300000.0
2006-01-19 19:14:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-01-19 19:15:00,1.619,1.6191,1.6183,1.6188,136300000.0
2006-01-19 19:16:00,1.6187,1.6188,1.6183,1.6185,136300000.0
2006-01-19 19:17:00,1.6184,1.6187,1.6183,1.6183,136300000.0
2006-01-19 19:18:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-19 19:19:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-19 19:20:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-19 19:21:00,1.618,1.6181,1.6177,1.6181,136300000.0
2006-01-19 19:23:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-19 19:25:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-19 19:27:00,1.6181,1.6183,1.6181,1.6181,136300000.0
2006-01-19 19:30:00,1.618,1.6181,1.6177,1.6177,136300000.0
2006-01-19 19:31:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2006-01-19 19:32:00,1.6173,1.6173,1.617,1.6171,136300000.0
2006-01-19 19:33:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2006-01-19 19:34:00,1.617,1.6173,1.617,1.6171,136300000.0
2006-01-19 19:35:00,1.6166,1.6169,1.6166,1.6167,136300000.0
2006-01-19 19:36:00,1.6168,1.6168,1.6164,1.6166,136300000.0
2006-01-19 19:37:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2006-01-19 19:38:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-01-19 19:39:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-01-19 19:40:00,1.617,1.617,1.6168,1.6168,136300000.0
2006-01-19 19:42:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2006-01-19 19:44:00,1.617,1.617,1.6169,1.6169,136300000.0
2006-01-19 19:45:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2006-01-19 19:46:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2006-01-19 19:47:00,1.6168,1.6168,1.6164,1.6166,136300000.0
2006-01-19 19:48:00,1.6167,1.6168,1.6164,1.6165,136300000.0
2006-01-19 19:49:00,1.6164,1.6168,1.6163,1.6165,136300000.0
2006-01-19 19:50:00,1.6165,1.6166,1.6162,1.6166,136300000.0
2006-01-19 19:51:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2006-01-19 19:52:00,1.6165,1.6168,1.6163,1.6165,136300000.0
2006-01-19 19:53:00,1.6166,1.6166,1.6165,1.6166,136300000.0
2006-01-19 19:54:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2006-01-19 19:55:00,1.6163,1.6163,1.6157,1.616,136300000.0
2006-01-19 19:56:00,1.6161,1.6161,1.6153,1.6156,136300000.0
2006-01-19 19:57:00,1.6157,1.6159,1.6156,1.6159,136300000.0
2006-01-19 19:58:00,1.616,1.6161,1.6157,1.6157,136300000.0
2006-01-19 19:59:00,1.616,1.6161,1.6157,1.616,136300000.0
2006-01-19 20:00:00,1.616,1.6163,1.6157,1.6157,136300000.0
2006-01-19 20:01:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2006-01-19 20:02:00,1.6159,1.6165,1.6159,1.6164,136300000.0
2006-01-19 20:03:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2006-01-19 20:04:00,1.6163,1.6167,1.6163,1.6167,136300000.0
2006-01-19 20:05:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2006-01-19 20:06:00,1.6165,1.6168,1.6164,1.6166,136300000.0
2006-01-19 20:07:00,1.6167,1.6168,1.6164,1.6164,136300000.0
2006-01-19 20:08:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2006-01-19 20:09:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2006-01-19 20:10:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2006-01-19 20:11:00,1.6163,1.6164,1.616,1.6161,136300000.0
2006-01-19 20:12:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2006-01-19 20:13:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2006-01-19 20:14:00,1.6162,1.6164,1.6161,1.6164,136300000.0
2006-01-19 20:15:00,1.6162,1.6168,1.6162,1.6166,136300000.0
2006-01-19 20:16:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2006-01-19 20:17:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2006-01-19 20:18:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2006-01-19 20:19:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2006-01-19 20:20:00,1.6167,1.6167,1.6162,1.6166,136300000.0
2006-01-19 20:21:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2006-01-19 20:22:00,1.6163,1.6164,1.6161,1.6163,136300000.0
2006-01-19 20:23:00,1.6162,1.6164,1.6162,1.6162,136300000.0
2006-01-19 20:24:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2006-01-19 20:25:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2006-01-19 20:26:00,1.6165,1.6168,1.6165,1.6167,136300000.0
2006-01-19 20:27:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2006-01-19 20:28:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2006-01-19 20:29:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2006-01-19 20:30:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2006-01-19 20:31:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2006-01-19 20:32:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-01-19 20:33:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2006-01-19 20:34:00,1.6169,1.6169,1.6164,1.6164,136300000.0
2006-01-19 20:35:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2006-01-19 20:36:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2006-01-19 20:37:00,1.6165,1.6168,1.6165,1.6166,136300000.0
2006-01-19 20:39:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-01-19 20:40:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-01-19 20:41:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-01-19 20:42:00,1.6167,1.6169,1.6167,1.6168,136300000.0
2006-01-19 20:43:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2006-01-19 20:44:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2006-01-19 20:45:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2006-01-19 20:46:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2006-01-19 20:47:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-01-19 20:48:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2006-01-19 20:49:00,1.617,1.6171,1.6169,1.6171,136300000.0
2006-01-19 20:50:00,1.6169,1.617,1.6169,1.617,136300000.0
2006-01-19 20:51:00,1.6171,1.6175,1.6169,1.6173,136300000.0
2006-01-19 20:52:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2006-01-19 20:53:00,1.6174,1.6175,1.6171,1.6175,136300000.0
2006-01-19 20:54:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-19 20:55:00,1.6174,1.6175,1.617,1.6175,136300000.0
2006-01-19 20:56:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2006-01-19 20:57:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2006-01-19 20:58:00,1.6173,1.6173,1.617,1.6173,136300000.0
2006-01-19 20:59:00,1.6171,1.6173,1.6169,1.6173,136300000.0
2006-01-19 21:00:00,1.6169,1.6173,1.6169,1.617,136300000.0
2006-01-19 21:01:00,1.6169,1.6173,1.6169,1.6171,136300000.0
2006-01-19 21:02:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2006-01-19 21:03:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-01-19 21:04:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2006-01-19 21:05:00,1.617,1.617,1.6166,1.6169,136300000.0
2006-01-19 21:06:00,1.617,1.6174,1.617,1.6173,136300000.0
2006-01-19 21:07:00,1.6169,1.6173,1.6169,1.6173,136300000.0
2006-01-19 21:08:00,1.6171,1.6171,1.617,1.617,136300000.0
2006-01-19 21:09:00,1.6171,1.6171,1.617,1.617,136300000.0
2006-01-19 21:10:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2006-01-19 21:11:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2006-01-19 21:12:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2006-01-19 21:13:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-19 21:14:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2006-01-19 21:15:00,1.6177,1.6179,1.6175,1.6175,136300000.0
2006-01-19 21:16:00,1.6178,1.6178,1.6171,1.6173,136300000.0
2006-01-19 21:17:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2006-01-19 21:18:00,1.6175,1.6175,1.6171,1.6173,136300000.0
2006-01-19 21:19:00,1.6171,1.6173,1.6171,1.6171,136300000.0
2006-01-19 21:20:00,1.6173,1.6175,1.6171,1.6175,136300000.0
2006-01-19 21:21:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2006-01-19 21:24:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2006-01-19 21:25:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2006-01-19 21:26:00,1.617,1.6171,1.617,1.6171,136300000.0
2006-01-19 21:27:00,1.6173,1.6173,1.617,1.6173,136300000.0
2006-01-19 21:28:00,1.617,1.6175,1.617,1.6175,136300000.0
2006-01-19 21:29:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-19 21:31:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2006-01-19 21:32:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2006-01-19 21:33:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2006-01-19 21:34:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2006-01-19 21:36:00,1.6174,1.6174,1.617,1.617,136300000.0
2006-01-19 21:37:00,1.6171,1.6173,1.617,1.6171,136300000.0
2006-01-19 21:38:00,1.617,1.6174,1.617,1.6174,136300000.0
2006-01-19 21:39:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2006-01-19 21:40:00,1.6174,1.6175,1.6171,1.6175,136300000.0
2006-01-19 21:42:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2006-01-19 21:43:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2006-01-19 21:44:00,1.6174,1.6174,1.6171,1.6174,136300000.0
2006-01-19 21:45:00,1.6175,1.6178,1.6175,1.6175,136300000.0
2006-01-19 21:46:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-01-19 21:47:00,1.6175,1.6181,1.6175,1.6178,136300000.0
2006-01-19 21:48:00,1.6177,1.6181,1.6175,1.6181,136300000.0
2006-01-19 21:49:00,1.6179,1.6181,1.6179,1.618,136300000.0
2006-01-19 21:51:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2006-01-19 21:52:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2006-01-19 21:53:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-19 21:54:00,1.618,1.6183,1.6179,1.6183,136300000.0
2006-01-19 21:55:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-19 21:56:00,1.6184,1.6184,1.6178,1.618,136300000.0
2006-01-19 21:57:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2006-01-19 21:58:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2006-01-19 21:59:00,1.6181,1.6181,1.6179,1.618,136300000.0
2006-01-19 22:00:00,1.6179,1.6179,1.6174,1.6175,136300000.0
2006-01-19 22:01:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-19 22:03:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-19 22:04:00,1.6177,1.6178,1.6177,1.6177,136300000.0
2006-01-19 22:05:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2006-01-19 22:06:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-19 22:07:00,1.6179,1.618,1.6178,1.6178,136300000.0
2006-01-19 22:08:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-01-19 22:09:00,1.618,1.618,1.6169,1.6173,136300000.0
2006-01-19 22:10:00,1.617,1.6175,1.617,1.6174,136300000.0
2006-01-19 22:11:00,1.6175,1.6175,1.6169,1.6173,136300000.0
2006-01-19 22:12:00,1.6171,1.6173,1.617,1.6171,136300000.0
2006-01-19 22:13:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2006-01-19 22:14:00,1.6177,1.6179,1.6175,1.6178,136300000.0
2006-01-19 22:15:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2006-01-19 22:16:00,1.6178,1.6187,1.6178,1.6185,136300000.0
2006-01-19 22:17:00,1.6187,1.6187,1.618,1.618,136300000.0
2006-01-19 22:18:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2006-01-19 22:19:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2006-01-19 22:21:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-01-19 22:22:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-19 22:23:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2006-01-19 22:24:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-01-19 22:26:00,1.6187,1.6189,1.6185,1.6189,136300000.0
2006-01-19 22:27:00,1.6188,1.619,1.6187,1.619,136300000.0
2006-01-19 22:28:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-19 22:29:00,1.6194,1.6196,1.619,1.6191,136300000.0
2006-01-19 22:30:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-01-19 22:32:00,1.6189,1.619,1.6189,1.619,136300000.0
2006-01-19 22:33:00,1.6189,1.6189,1.6185,1.6189,136300000.0
2006-01-19 22:34:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2006-01-19 22:35:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-01-19 22:36:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-01-19 22:37:00,1.6189,1.619,1.6187,1.6188,136300000.0
2006-01-19 22:38:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-01-19 22:39:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2006-01-19 22:40:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-01-19 22:41:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-19 22:42:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-01-19 22:44:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-01-19 22:45:00,1.619,1.619,1.6183,1.6188,136300000.0
2006-01-19 22:46:00,1.6187,1.6191,1.6185,1.6185,136300000.0
2006-01-19 22:47:00,1.6187,1.619,1.6185,1.6188,136300000.0
2006-01-19 22:48:00,1.6187,1.6192,1.6187,1.6191,136300000.0
2006-01-19 22:49:00,1.619,1.6191,1.619,1.619,136300000.0
2006-01-19 22:50:00,1.6188,1.6191,1.6187,1.6188,136300000.0
2006-01-19 22:51:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-19 22:52:00,1.6191,1.6191,1.6184,1.6184,136300000.0
2006-01-19 22:53:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-19 22:54:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-19 22:55:00,1.6191,1.6196,1.6191,1.6194,136300000.0
2006-01-19 22:56:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2006-01-19 22:57:00,1.6191,1.6192,1.6191,1.6191,136300000.0
2006-01-19 22:58:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-19 22:59:00,1.6194,1.6194,1.6191,1.6192,136300000.0
2006-01-19 23:00:00,1.6194,1.6199,1.6194,1.6199,136300000.0
2006-01-19 23:01:00,1.6198,1.62,1.6196,1.6199,136300000.0
2006-01-19 23:02:00,1.6203,1.6205,1.62,1.6202,136300000.0
2006-01-19 23:03:00,1.6199,1.62,1.6197,1.6197,136300000.0
2006-01-19 23:04:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-01-19 23:05:00,1.6197,1.6197,1.6194,1.6197,136300000.0
2006-01-19 23:06:00,1.6196,1.6205,1.6196,1.6202,136300000.0
2006-01-19 23:07:00,1.6201,1.6203,1.6201,1.6202,136300000.0
2006-01-19 23:08:00,1.6203,1.6203,1.62,1.6201,136300000.0
2006-01-19 23:09:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2006-01-19 23:10:00,1.6204,1.6204,1.62,1.6201,136300000.0
2006-01-19 23:11:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2006-01-19 23:12:00,1.6202,1.6203,1.6201,1.6203,136300000.0
2006-01-19 23:13:00,1.6201,1.6201,1.6199,1.6199,136300000.0
2006-01-19 23:14:00,1.6198,1.62,1.6198,1.6198,136300000.0
2006-01-19 23:15:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-01-19 23:16:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-01-19 23:17:00,1.6195,1.6198,1.619,1.619,136300000.0
2006-01-19 23:18:00,1.6191,1.6197,1.6188,1.6188,136300000.0
2006-01-19 23:19:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-01-19 23:20:00,1.6188,1.619,1.6187,1.619,136300000.0
2006-01-19 23:21:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-19 23:22:00,1.6189,1.6189,1.6182,1.6184,136300000.0
2006-01-19 23:23:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-01-19 23:24:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-01-19 23:25:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-19 23:26:00,1.6184,1.6189,1.6183,1.6189,136300000.0
2006-01-19 23:27:00,1.6187,1.6188,1.6185,1.6188,136300000.0
2006-01-19 23:28:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-01-19 23:29:00,1.619,1.619,1.6185,1.6185,136300000.0
2006-01-19 23:32:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-01-19 23:34:00,1.6184,1.6184,1.6175,1.6175,136300000.0
2006-01-19 23:35:00,1.6174,1.6174,1.6162,1.6167,136300000.0
2006-01-19 23:36:00,1.6168,1.6171,1.6168,1.6171,136300000.0
2006-01-19 23:37:00,1.6171,1.6174,1.6171,1.6173,136300000.0
2006-01-19 23:38:00,1.6174,1.6175,1.6173,1.6174,136300000.0
2006-01-19 23:39:00,1.6173,1.6177,1.6173,1.6175,136300000.0
2006-01-19 23:40:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2006-01-19 23:41:00,1.6178,1.6185,1.6177,1.6185,136300000.0
2006-01-19 23:42:00,1.6184,1.6189,1.6175,1.6184,136300000.0
2006-01-19 23:43:00,1.6178,1.618,1.6175,1.6177,136300000.0
2006-01-19 23:44:00,1.6175,1.618,1.6175,1.6175,136300000.0
2006-01-19 23:45:00,1.618,1.6183,1.6174,1.6175,136300000.0
2006-01-19 23:46:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2006-01-19 23:47:00,1.6173,1.6177,1.6173,1.6174,136300000.0
2006-01-19 23:48:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2006-01-19 23:49:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2006-01-19 23:50:00,1.6174,1.6179,1.6174,1.6179,136300000.0
2006-01-19 23:51:00,1.6181,1.6181,1.6175,1.6175,136300000.0
2006-01-19 23:52:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2006-01-19 23:53:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2006-01-19 23:54:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-01-19 23:55:00,1.6177,1.6177,1.6171,1.6175,136300000.0
2006-01-19 23:56:00,1.6171,1.6173,1.6166,1.6166,136300000.0
2006-01-19 23:57:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2006-01-19 23:58:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2006-01-20 00:00:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2006-01-20 00:01:00,1.6168,1.6168,1.6161,1.6161,136300000.0
2006-01-20 00:02:00,1.6151,1.6157,1.6148,1.6154,136300000.0
2006-01-20 00:03:00,1.6156,1.6156,1.6136,1.6136,136300000.0
2006-01-20 00:04:00,1.6134,1.6139,1.6131,1.6134,136300000.0
2006-01-20 00:05:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2006-01-20 00:06:00,1.6143,1.6145,1.6137,1.6143,136300000.0
2006-01-20 00:07:00,1.6139,1.6145,1.6139,1.6141,136300000.0
2006-01-20 00:08:00,1.6139,1.6145,1.6139,1.6144,136300000.0
2006-01-20 00:09:00,1.6145,1.6146,1.6143,1.6145,136300000.0
2006-01-20 00:10:00,1.6143,1.6144,1.6139,1.6141,136300000.0
2006-01-20 00:11:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-01-20 00:12:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-01-20 00:13:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2006-01-20 00:14:00,1.6139,1.6151,1.6139,1.6151,136300000.0
2006-01-20 00:15:00,1.6153,1.6154,1.615,1.6154,136300000.0
2006-01-20 00:16:00,1.6153,1.6154,1.6151,1.6154,136300000.0
2006-01-20 00:17:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2006-01-20 00:18:00,1.6154,1.616,1.6153,1.616,136300000.0
2006-01-20 00:19:00,1.6163,1.6163,1.6159,1.616,136300000.0
2006-01-20 00:20:00,1.6159,1.616,1.6154,1.6154,136300000.0
2006-01-20 00:21:00,1.6155,1.6155,1.6153,1.6155,136300000.0
2006-01-20 00:22:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2006-01-20 00:24:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2006-01-20 00:25:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2006-01-20 00:26:00,1.6155,1.6155,1.6151,1.6153,136300000.0
2006-01-20 00:27:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-01-20 00:31:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2006-01-20 00:32:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2006-01-20 00:33:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-01-20 00:34:00,1.615,1.6153,1.615,1.6153,136300000.0
2006-01-20 00:35:00,1.615,1.6154,1.615,1.6153,136300000.0
2006-01-20 00:36:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2006-01-20 00:37:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-01-20 00:39:00,1.6148,1.6156,1.6148,1.6155,136300000.0
2006-01-20 00:40:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-01-20 00:41:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-01-20 00:42:00,1.6155,1.616,1.6154,1.6159,136300000.0
2006-01-20 00:43:00,1.6157,1.616,1.6155,1.6157,136300000.0
2006-01-20 00:44:00,1.616,1.616,1.6157,1.616,136300000.0
2006-01-20 00:45:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2006-01-20 00:46:00,1.6163,1.6166,1.6157,1.6163,136300000.0
2006-01-20 00:47:00,1.6166,1.6166,1.6161,1.6161,136300000.0
2006-01-20 00:48:00,1.6164,1.6165,1.6161,1.6161,136300000.0
2006-01-20 00:49:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2006-01-20 00:50:00,1.6163,1.6164,1.6161,1.6163,136300000.0
2006-01-20 00:51:00,1.6164,1.6165,1.6161,1.6165,136300000.0
2006-01-20 00:52:00,1.6163,1.6165,1.6161,1.6161,136300000.0
2006-01-20 00:53:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2006-01-20 00:54:00,1.6163,1.6166,1.6154,1.6166,136300000.0
2006-01-20 00:55:00,1.6164,1.6165,1.6161,1.6163,136300000.0
2006-01-20 00:57:00,1.6161,1.6165,1.6161,1.6165,136300000.0
2006-01-20 00:58:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2006-01-20 00:59:00,1.6165,1.6165,1.6156,1.6161,136300000.0
2006-01-20 01:00:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2006-01-20 01:01:00,1.6159,1.6161,1.6157,1.616,136300000.0
2006-01-20 01:02:00,1.6159,1.616,1.6157,1.6159,136300000.0
2006-01-20 01:03:00,1.6157,1.6159,1.615,1.615,136300000.0
2006-01-20 01:04:00,1.6157,1.6157,1.6146,1.6153,136300000.0
2006-01-20 01:05:00,1.6151,1.6156,1.6148,1.6148,136300000.0
2006-01-20 01:06:00,1.6154,1.6155,1.6145,1.6148,136300000.0
2006-01-20 01:07:00,1.6146,1.6155,1.6145,1.6146,136300000.0
2006-01-20 01:08:00,1.615,1.6167,1.615,1.6161,136300000.0
2006-01-20 01:09:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2006-01-20 01:10:00,1.6163,1.6163,1.6155,1.6157,136300000.0
2006-01-20 01:11:00,1.6153,1.6159,1.6151,1.6156,136300000.0
2006-01-20 01:12:00,1.6155,1.6156,1.6151,1.6151,136300000.0
2006-01-20 01:13:00,1.6153,1.6157,1.6153,1.6157,136300000.0
2006-01-20 01:14:00,1.6156,1.616,1.6156,1.6157,136300000.0
2006-01-20 01:15:00,1.6159,1.616,1.6157,1.6159,136300000.0
2006-01-20 01:16:00,1.6157,1.6163,1.6151,1.6159,136300000.0
2006-01-20 01:17:00,1.6157,1.6165,1.6156,1.6157,136300000.0
2006-01-20 01:18:00,1.6159,1.616,1.6154,1.6156,136300000.0
2006-01-20 01:19:00,1.6157,1.6157,1.6145,1.6154,136300000.0
2006-01-20 01:20:00,1.6156,1.6156,1.6145,1.615,136300000.0
2006-01-20 01:21:00,1.6149,1.6151,1.6145,1.6146,136300000.0
2006-01-20 01:22:00,1.6148,1.6156,1.6148,1.6156,136300000.0
2006-01-20 01:23:00,1.6157,1.6157,1.6149,1.6151,136300000.0
2006-01-20 01:24:00,1.615,1.6157,1.615,1.6157,136300000.0
2006-01-20 01:25:00,1.6169,1.6169,1.6156,1.6157,136300000.0
2006-01-20 01:26:00,1.6161,1.6163,1.616,1.6161,136300000.0
2006-01-20 01:27:00,1.616,1.6161,1.6157,1.6157,136300000.0
2006-01-20 01:28:00,1.6159,1.6168,1.6157,1.6161,136300000.0
2006-01-20 01:29:00,1.616,1.6164,1.616,1.6161,136300000.0
2006-01-20 01:31:00,1.616,1.6161,1.616,1.6161,136300000.0
2006-01-20 01:32:00,1.6163,1.6163,1.6154,1.6157,136300000.0
2006-01-20 01:33:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2006-01-20 01:34:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2006-01-20 01:35:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2006-01-20 01:36:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-01-20 01:37:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2006-01-20 01:38:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2006-01-20 01:39:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-01-20 01:40:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2006-01-20 01:41:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2006-01-20 01:42:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-01-20 01:43:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-01-20 01:44:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2006-01-20 01:45:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2006-01-20 01:46:00,1.616,1.6161,1.6156,1.6156,136300000.0
2006-01-20 01:47:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-01-20 01:48:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2006-01-20 01:49:00,1.6151,1.6154,1.6145,1.6153,136300000.0
2006-01-20 01:50:00,1.6154,1.6159,1.6154,1.6157,136300000.0
2006-01-20 01:51:00,1.6156,1.6156,1.615,1.6153,136300000.0
2006-01-20 01:52:00,1.6154,1.6156,1.6151,1.6151,136300000.0
2006-01-20 01:53:00,1.6153,1.6154,1.6144,1.615,136300000.0
2006-01-20 01:54:00,1.6149,1.6154,1.6149,1.6154,136300000.0
2006-01-20 01:55:00,1.6156,1.6157,1.6153,1.6156,136300000.0
2006-01-20 01:56:00,1.6157,1.6157,1.6154,1.6156,136300000.0
2006-01-20 01:57:00,1.6157,1.6163,1.6157,1.6161,136300000.0
2006-01-20 01:58:00,1.6163,1.6163,1.6157,1.6157,136300000.0
2006-01-20 01:59:00,1.615,1.6159,1.615,1.6157,136300000.0
2006-01-20 02:00:00,1.6155,1.6156,1.6148,1.6153,136300000.0
2006-01-20 02:01:00,1.6154,1.6154,1.6149,1.6153,136300000.0
2006-01-20 02:02:00,1.6154,1.6154,1.615,1.615,136300000.0
2006-01-20 02:03:00,1.6153,1.6153,1.6149,1.615,136300000.0
2006-01-20 02:04:00,1.6149,1.615,1.6145,1.6149,136300000.0
2006-01-20 02:05:00,1.6148,1.6149,1.6144,1.6144,136300000.0
2006-01-20 02:06:00,1.6143,1.6144,1.6139,1.6144,136300000.0
2006-01-20 02:07:00,1.6145,1.6146,1.6138,1.6141,136300000.0
2006-01-20 02:08:00,1.6139,1.6139,1.6134,1.6139,136300000.0
2006-01-20 02:09:00,1.6141,1.6144,1.6139,1.6139,136300000.0
2006-01-20 02:10:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-20 02:11:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-20 02:12:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2006-01-20 02:13:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-20 02:16:00,1.6143,1.6144,1.6139,1.6141,136300000.0
2006-01-20 02:17:00,1.6144,1.6148,1.6139,1.6145,136300000.0
2006-01-20 02:18:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-01-20 02:19:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-01-20 02:20:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2006-01-20 02:21:00,1.6148,1.6149,1.6141,1.6141,136300000.0
2006-01-20 02:22:00,1.6139,1.6141,1.6136,1.6138,136300000.0
2006-01-20 02:23:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2006-01-20 02:24:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-20 02:25:00,1.6138,1.6139,1.6134,1.6136,136300000.0
2006-01-20 02:26:00,1.6134,1.6137,1.6131,1.6134,136300000.0
2006-01-20 02:27:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2006-01-20 02:28:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-20 02:29:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-01-20 02:30:00,1.6136,1.6141,1.6134,1.6139,136300000.0
2006-01-20 02:31:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-20 02:32:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2006-01-20 02:33:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-20 02:34:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2006-01-20 02:35:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-01-20 02:36:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-01-20 02:37:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-20 02:38:00,1.6138,1.6141,1.6137,1.6139,136300000.0
2006-01-20 02:39:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-01-20 02:40:00,1.6145,1.6145,1.6139,1.6139,136300000.0
2006-01-20 02:41:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-01-20 02:42:00,1.6136,1.6138,1.6134,1.6134,136300000.0
2006-01-20 02:43:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 02:44:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 02:45:00,1.6136,1.6136,1.6131,1.6134,136300000.0
2006-01-20 02:46:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-20 02:47:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-20 02:48:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-20 02:49:00,1.6138,1.6141,1.6137,1.6139,136300000.0
2006-01-20 02:51:00,1.6143,1.6143,1.6141,1.6143,136300000.0
2006-01-20 02:52:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2006-01-20 02:53:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-01-20 02:54:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2006-01-20 02:55:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-20 02:56:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-01-20 02:57:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-20 02:58:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-01-20 02:59:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2006-01-20 03:00:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-01-20 03:01:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2006-01-20 03:02:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2006-01-20 03:03:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-01-20 03:04:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 03:05:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-20 03:06:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 03:07:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-20 03:08:00,1.6133,1.6137,1.6133,1.6134,136300000.0
2006-01-20 03:09:00,1.6137,1.6138,1.6133,1.6138,136300000.0
2006-01-20 03:10:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2006-01-20 03:11:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-01-20 03:12:00,1.6136,1.6138,1.6134,1.6138,136300000.0
2006-01-20 03:13:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2006-01-20 03:14:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2006-01-20 03:15:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2006-01-20 03:16:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2006-01-20 03:17:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 03:18:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-20 03:19:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-01-20 03:20:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-01-20 03:21:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-20 03:22:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-20 03:23:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-20 03:27:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 03:28:00,1.6136,1.6136,1.6131,1.6134,136300000.0
2006-01-20 03:29:00,1.6133,1.6134,1.613,1.6131,136300000.0
2006-01-20 03:30:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2006-01-20 03:31:00,1.6137,1.6139,1.6134,1.6137,136300000.0
2006-01-20 03:32:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-01-20 03:33:00,1.6144,1.6144,1.6138,1.6139,136300000.0
2006-01-20 03:34:00,1.6141,1.6144,1.6139,1.6139,136300000.0
2006-01-20 03:35:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-01-20 03:36:00,1.6141,1.6145,1.6141,1.6144,136300000.0
2006-01-20 03:37:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2006-01-20 03:38:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-01-20 03:39:00,1.6144,1.6144,1.6141,1.6143,136300000.0
2006-01-20 03:40:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-20 03:42:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-20 03:43:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-01-20 03:44:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-01-20 03:45:00,1.6142,1.6144,1.6141,1.6144,136300000.0
2006-01-20 03:46:00,1.6146,1.6149,1.6144,1.6148,136300000.0
2006-01-20 03:47:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2006-01-20 03:48:00,1.6145,1.6149,1.6145,1.6148,136300000.0
2006-01-20 03:49:00,1.6146,1.6161,1.6146,1.616,136300000.0
2006-01-20 03:50:00,1.6159,1.6164,1.6154,1.6155,136300000.0
2006-01-20 03:51:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2006-01-20 03:52:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-01-20 03:53:00,1.615,1.6151,1.6149,1.615,136300000.0
2006-01-20 03:54:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-01-20 03:55:00,1.6149,1.615,1.6148,1.6149,136300000.0
2006-01-20 03:56:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-01-20 03:58:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-01-20 03:59:00,1.6148,1.6153,1.6148,1.6151,136300000.0
2006-01-20 04:00:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-01-20 04:01:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-01-20 04:02:00,1.6148,1.6148,1.6144,1.6144,136300000.0
2006-01-20 04:03:00,1.6145,1.6145,1.6139,1.6143,136300000.0
2006-01-20 04:04:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2006-01-20 04:05:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2006-01-20 04:06:00,1.6144,1.6144,1.6139,1.6139,136300000.0
2006-01-20 04:07:00,1.6141,1.6145,1.6139,1.6141,136300000.0
2006-01-20 04:09:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2006-01-20 04:10:00,1.6139,1.6139,1.6134,1.6136,136300000.0
2006-01-20 04:11:00,1.6131,1.6138,1.6131,1.6138,136300000.0
2006-01-20 04:12:00,1.6139,1.6139,1.6134,1.6139,136300000.0
2006-01-20 04:13:00,1.6136,1.6138,1.6134,1.6134,136300000.0
2006-01-20 04:14:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-20 04:15:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-20 04:17:00,1.6136,1.6139,1.6136,1.6136,136300000.0
2006-01-20 04:18:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2006-01-20 04:19:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-01-20 04:20:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 04:21:00,1.6133,1.6133,1.6127,1.6129,136300000.0
2006-01-20 04:22:00,1.6131,1.6131,1.6125,1.6125,136300000.0
2006-01-20 04:23:00,1.6124,1.6127,1.6118,1.6121,136300000.0
2006-01-20 04:24:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2006-01-20 04:25:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-01-20 04:26:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-20 04:27:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-20 04:28:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-20 04:29:00,1.6125,1.6131,1.6125,1.6131,136300000.0
2006-01-20 04:32:00,1.613,1.6134,1.613,1.6134,136300000.0
2006-01-20 04:33:00,1.6133,1.6134,1.613,1.6133,136300000.0
2006-01-20 04:34:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2006-01-20 04:35:00,1.6127,1.6131,1.6127,1.613,136300000.0
2006-01-20 04:36:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-20 04:37:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-20 04:38:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-20 04:39:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-20 04:40:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-20 04:41:00,1.6131,1.6133,1.6127,1.6131,136300000.0
2006-01-20 04:42:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-20 04:43:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-01-20 04:44:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-01-20 04:45:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-01-20 04:46:00,1.613,1.613,1.6127,1.6129,136300000.0
2006-01-20 04:47:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-01-20 04:48:00,1.6127,1.6129,1.6124,1.6129,136300000.0
2006-01-20 04:49:00,1.613,1.613,1.613,1.613,136300000.0
2006-01-20 04:50:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-20 04:51:00,1.6127,1.6131,1.6127,1.613,136300000.0
2006-01-20 04:53:00,1.6129,1.6131,1.6127,1.613,136300000.0
2006-01-20 04:54:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2006-01-20 04:55:00,1.6127,1.6131,1.6127,1.6127,136300000.0
2006-01-20 04:56:00,1.613,1.613,1.613,1.613,136300000.0
2006-01-20 04:58:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-20 04:59:00,1.613,1.613,1.613,1.613,136300000.0
2006-01-20 05:00:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-20 05:02:00,1.613,1.613,1.613,1.613,136300000.0
2006-01-20 05:03:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-20 05:04:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-01-20 05:05:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-01-20 05:07:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-20 05:09:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-20 05:11:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-20 05:12:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-20 05:13:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-20 05:17:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-01-20 05:18:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-20 05:21:00,1.6133,1.6133,1.6129,1.6129,136300000.0
2006-01-20 05:22:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-01-20 05:25:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-20 05:26:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-20 05:27:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-20 05:29:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-20 05:30:00,1.6127,1.6129,1.6124,1.6129,136300000.0
2006-01-20 05:31:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-20 05:33:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2006-01-20 05:34:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2006-01-20 05:35:00,1.6136,1.6138,1.6133,1.6134,136300000.0
2006-01-20 05:36:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 05:37:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2006-01-20 05:38:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2006-01-20 05:39:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 05:40:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-20 05:41:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-20 05:42:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-20 05:43:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-20 05:44:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-20 05:46:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-20 05:47:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-20 05:48:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-20 05:50:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-20 05:52:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-20 05:53:00,1.6127,1.613,1.6127,1.6129,136300000.0
2006-01-20 05:54:00,1.613,1.613,1.6125,1.6129,136300000.0
2006-01-20 05:55:00,1.6127,1.613,1.6127,1.613,136300000.0
2006-01-20 05:56:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2006-01-20 05:57:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-20 05:58:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-20 05:59:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-20 06:01:00,1.6129,1.6129,1.6125,1.6125,136300000.0
2006-01-20 06:02:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2006-01-20 06:03:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-20 06:04:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-20 06:05:00,1.6127,1.6127,1.6119,1.6119,136300000.0
2006-01-20 06:06:00,1.6121,1.6121,1.6109,1.6114,136300000.0
2006-01-20 06:07:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-01-20 06:09:00,1.6121,1.6121,1.6117,1.6118,136300000.0
2006-01-20 06:10:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2006-01-20 06:11:00,1.6114,1.6116,1.6112,1.6115,136300000.0
2006-01-20 06:12:00,1.6114,1.6116,1.6112,1.6116,136300000.0
2006-01-20 06:13:00,1.6119,1.6119,1.6116,1.6119,136300000.0
2006-01-20 06:14:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-20 06:15:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2006-01-20 06:16:00,1.6119,1.6125,1.6119,1.6124,136300000.0
2006-01-20 06:17:00,1.6122,1.6129,1.6122,1.6129,136300000.0
2006-01-20 06:18:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-20 06:19:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-20 06:20:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-20 06:21:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-01-20 06:22:00,1.6125,1.6125,1.6121,1.6121,136300000.0
2006-01-20 06:23:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2006-01-20 06:24:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-20 06:25:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-20 06:26:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-20 06:27:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2006-01-20 06:28:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-20 06:29:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-20 06:30:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2006-01-20 06:31:00,1.6125,1.6125,1.6121,1.6122,136300000.0
2006-01-20 06:32:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-01-20 06:33:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-20 06:34:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-01-20 06:35:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-20 06:37:00,1.6121,1.6124,1.6119,1.6121,136300000.0
2006-01-20 06:38:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-20 06:39:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-20 06:40:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-20 06:41:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-20 06:42:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-20 06:43:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-01-20 06:44:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2006-01-20 06:45:00,1.6125,1.613,1.6122,1.6125,136300000.0
2006-01-20 06:46:00,1.6124,1.613,1.6124,1.6127,136300000.0
2006-01-20 06:47:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-20 06:48:00,1.613,1.6131,1.6127,1.6127,136300000.0
2006-01-20 06:49:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-20 06:50:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-20 06:52:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-20 06:53:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-01-20 06:54:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-20 06:55:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-20 06:56:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2006-01-20 06:57:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-20 06:59:00,1.6121,1.6124,1.6121,1.6121,136300000.0
2006-01-20 07:00:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-01-20 07:02:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-01-20 07:03:00,1.6119,1.6119,1.6109,1.6109,136300000.0
2006-01-20 07:04:00,1.611,1.6117,1.6109,1.6115,136300000.0
2006-01-20 07:05:00,1.6113,1.6118,1.611,1.6117,136300000.0
2006-01-20 07:06:00,1.6116,1.6118,1.6114,1.6115,136300000.0
2006-01-20 07:07:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2006-01-20 07:08:00,1.6114,1.6116,1.6113,1.6115,136300000.0
2006-01-20 07:09:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2006-01-20 07:10:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-01-20 07:11:00,1.6117,1.6124,1.6116,1.6118,136300000.0
2006-01-20 07:12:00,1.6117,1.6119,1.6115,1.6115,136300000.0
2006-01-20 07:13:00,1.6116,1.6119,1.6114,1.6117,136300000.0
2006-01-20 07:14:00,1.6116,1.6119,1.6116,1.6118,136300000.0
2006-01-20 07:15:00,1.6119,1.6121,1.6116,1.6118,136300000.0
2006-01-20 07:16:00,1.6119,1.6121,1.6117,1.6118,136300000.0
2006-01-20 07:17:00,1.6119,1.6124,1.6114,1.6114,136300000.0
2006-01-20 07:18:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2006-01-20 07:19:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2006-01-20 07:20:00,1.6125,1.6129,1.6125,1.6129,136300000.0
2006-01-20 07:21:00,1.6127,1.6133,1.6127,1.613,136300000.0
2006-01-20 07:22:00,1.6127,1.6129,1.6125,1.6125,136300000.0
2006-01-20 07:23:00,1.6124,1.613,1.6124,1.613,136300000.0
2006-01-20 07:24:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-20 07:25:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-20 07:26:00,1.6124,1.6129,1.6124,1.6127,136300000.0
2006-01-20 07:28:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-20 07:29:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-20 07:30:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-01-20 07:31:00,1.6127,1.6134,1.6127,1.6134,136300000.0
2006-01-20 07:32:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-01-20 07:33:00,1.6131,1.6131,1.6127,1.613,136300000.0
2006-01-20 07:34:00,1.6134,1.6134,1.613,1.613,136300000.0
2006-01-20 07:35:00,1.6131,1.6133,1.6125,1.6133,136300000.0
2006-01-20 07:36:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2006-01-20 07:37:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-01-20 07:38:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-20 07:39:00,1.6129,1.6129,1.6121,1.6124,136300000.0
2006-01-20 07:40:00,1.6122,1.6127,1.6121,1.6127,136300000.0
2006-01-20 07:41:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-01-20 07:42:00,1.6122,1.6127,1.6122,1.6124,136300000.0
2006-01-20 07:43:00,1.6125,1.613,1.6124,1.6124,136300000.0
2006-01-20 07:44:00,1.6125,1.6127,1.6122,1.6124,136300000.0
2006-01-20 07:45:00,1.6122,1.6125,1.6121,1.6121,136300000.0
2006-01-20 07:46:00,1.6122,1.6127,1.6121,1.6127,136300000.0
2006-01-20 07:47:00,1.6125,1.6129,1.6124,1.6125,136300000.0
2006-01-20 07:48:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2006-01-20 07:49:00,1.6124,1.6124,1.6119,1.6124,136300000.0
2006-01-20 07:50:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2006-01-20 07:51:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-01-20 07:52:00,1.6133,1.6134,1.613,1.6133,136300000.0
2006-01-20 07:53:00,1.6131,1.6134,1.6129,1.6131,136300000.0
2006-01-20 07:54:00,1.6134,1.6134,1.613,1.6133,136300000.0
2006-01-20 07:55:00,1.6134,1.6139,1.6133,1.6136,136300000.0
2006-01-20 07:56:00,1.6139,1.6144,1.6136,1.6138,136300000.0
2006-01-20 07:57:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-20 07:58:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-20 07:59:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-20 08:01:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-20 08:02:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-20 08:03:00,1.6137,1.6138,1.6134,1.6137,136300000.0
2006-01-20 08:04:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-01-20 08:05:00,1.6137,1.6141,1.6136,1.6139,136300000.0
2006-01-20 08:06:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2006-01-20 08:07:00,1.6138,1.6146,1.6137,1.6139,136300000.0
2006-01-20 08:08:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2006-01-20 08:09:00,1.6144,1.6144,1.6139,1.6141,136300000.0
2006-01-20 08:10:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-01-20 08:11:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-01-20 08:12:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-01-20 08:13:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-01-20 08:14:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2006-01-20 08:15:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-20 08:16:00,1.6138,1.6139,1.6133,1.6136,136300000.0
2006-01-20 08:17:00,1.6138,1.6139,1.6134,1.6139,136300000.0
2006-01-20 08:18:00,1.6137,1.6138,1.6133,1.6133,136300000.0
2006-01-20 08:19:00,1.6134,1.6136,1.6131,1.6134,136300000.0
2006-01-20 08:20:00,1.613,1.6133,1.6127,1.6131,136300000.0
2006-01-20 08:22:00,1.6133,1.6136,1.613,1.6131,136300000.0
2006-01-20 08:23:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-20 08:24:00,1.6133,1.6136,1.6131,1.6131,136300000.0
2006-01-20 08:25:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-20 08:26:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-20 08:27:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-20 08:28:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-20 08:29:00,1.613,1.6134,1.6124,1.6133,136300000.0
2006-01-20 08:30:00,1.6134,1.6134,1.6127,1.6131,136300000.0
2006-01-20 08:31:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-01-20 08:32:00,1.6127,1.6134,1.6125,1.6127,136300000.0
2006-01-20 08:33:00,1.6125,1.6134,1.6125,1.6131,136300000.0
2006-01-20 08:34:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-20 08:35:00,1.613,1.6134,1.613,1.6133,136300000.0
2006-01-20 08:36:00,1.6134,1.6139,1.6131,1.6139,136300000.0
2006-01-20 08:37:00,1.6138,1.6144,1.6138,1.6139,136300000.0
2006-01-20 08:38:00,1.6133,1.6139,1.6133,1.6138,136300000.0
2006-01-20 08:39:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-20 08:40:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2006-01-20 08:41:00,1.6141,1.6144,1.6139,1.6141,136300000.0
2006-01-20 08:42:00,1.6143,1.6143,1.6138,1.6139,136300000.0
2006-01-20 08:43:00,1.6143,1.6143,1.6138,1.6138,136300000.0
2006-01-20 08:44:00,1.6139,1.6145,1.6136,1.6143,136300000.0
2006-01-20 08:45:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2006-01-20 08:46:00,1.6141,1.6144,1.6139,1.6143,136300000.0
2006-01-20 08:47:00,1.6144,1.6145,1.6138,1.6138,136300000.0
2006-01-20 08:48:00,1.6139,1.6139,1.6131,1.6138,136300000.0
2006-01-20 08:49:00,1.6136,1.6139,1.6134,1.6138,136300000.0
2006-01-20 08:50:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2006-01-20 08:51:00,1.6131,1.6134,1.613,1.6133,136300000.0
2006-01-20 08:52:00,1.6131,1.6134,1.613,1.6131,136300000.0
2006-01-20 08:53:00,1.6129,1.6131,1.6125,1.6127,136300000.0
2006-01-20 08:54:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-01-20 08:55:00,1.613,1.6131,1.6125,1.6131,136300000.0
2006-01-20 08:56:00,1.6133,1.6133,1.6127,1.6131,136300000.0
2006-01-20 08:57:00,1.613,1.6131,1.6121,1.6124,136300000.0
2006-01-20 08:58:00,1.6121,1.6121,1.6116,1.6116,136300000.0
2006-01-20 08:59:00,1.6117,1.6124,1.6116,1.6124,136300000.0
2006-01-20 09:00:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2006-01-20 09:01:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-20 09:02:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-20 09:03:00,1.6124,1.6125,1.6117,1.6119,136300000.0
2006-01-20 09:04:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2006-01-20 09:05:00,1.6118,1.6118,1.6114,1.6118,136300000.0
2006-01-20 09:06:00,1.6117,1.6119,1.6114,1.6119,136300000.0
2006-01-20 09:07:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2006-01-20 09:08:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-01-20 09:09:00,1.6117,1.6117,1.6112,1.6113,136300000.0
2006-01-20 09:10:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-01-20 09:11:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 09:12:00,1.6118,1.6118,1.6113,1.6116,136300000.0
2006-01-20 09:13:00,1.6115,1.6116,1.6112,1.6112,136300000.0
2006-01-20 09:14:00,1.611,1.611,1.6107,1.611,136300000.0
2006-01-20 09:15:00,1.6107,1.6112,1.6107,1.611,136300000.0
2006-01-20 09:16:00,1.6112,1.6112,1.6107,1.6109,136300000.0
2006-01-20 09:17:00,1.611,1.6113,1.6109,1.6109,136300000.0
2006-01-20 09:18:00,1.6107,1.6114,1.6106,1.6112,136300000.0
2006-01-20 09:19:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-01-20 09:20:00,1.6114,1.6116,1.6113,1.6115,136300000.0
2006-01-20 09:21:00,1.6114,1.6114,1.6109,1.6112,136300000.0
2006-01-20 09:22:00,1.6114,1.6114,1.6107,1.6109,136300000.0
2006-01-20 09:23:00,1.611,1.6114,1.6109,1.6114,136300000.0
2006-01-20 09:24:00,1.6115,1.6116,1.6112,1.6116,136300000.0
2006-01-20 09:25:00,1.6115,1.6119,1.6113,1.6119,136300000.0
2006-01-20 09:26:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-20 09:27:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-01-20 09:28:00,1.6117,1.6119,1.6115,1.6115,136300000.0
2006-01-20 09:29:00,1.6116,1.6122,1.6115,1.6122,136300000.0
2006-01-20 09:30:00,1.6119,1.6121,1.6116,1.6119,136300000.0
2006-01-20 09:31:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-20 09:33:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-20 09:34:00,1.6116,1.6117,1.6112,1.6114,136300000.0
2006-01-20 09:35:00,1.6113,1.6116,1.6113,1.6115,136300000.0
2006-01-20 09:36:00,1.6113,1.6118,1.6113,1.6116,136300000.0
2006-01-20 09:37:00,1.6117,1.6117,1.6093,1.6098,136300000.0
2006-01-20 09:38:00,1.6099,1.6107,1.6096,1.6107,136300000.0
2006-01-20 09:39:00,1.6106,1.6113,1.6106,1.6109,136300000.0
2006-01-20 09:40:00,1.6107,1.6116,1.6106,1.6107,136300000.0
2006-01-20 09:41:00,1.6109,1.6119,1.6109,1.6116,136300000.0
2006-01-20 09:42:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2006-01-20 09:43:00,1.6115,1.6116,1.6113,1.6115,136300000.0
2006-01-20 09:44:00,1.6114,1.6116,1.6109,1.6112,136300000.0
2006-01-20 09:45:00,1.6113,1.6116,1.611,1.6112,136300000.0
2006-01-20 09:46:00,1.6113,1.6114,1.6109,1.6114,136300000.0
2006-01-20 09:47:00,1.6112,1.6114,1.6106,1.6114,136300000.0
2006-01-20 09:48:00,1.6116,1.6117,1.6113,1.6115,136300000.0
2006-01-20 09:49:00,1.6113,1.6117,1.6113,1.6113,136300000.0
2006-01-20 09:50:00,1.6112,1.6119,1.6112,1.6115,136300000.0
2006-01-20 09:51:00,1.6114,1.6121,1.6114,1.6114,136300000.0
2006-01-20 09:52:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-01-20 09:53:00,1.6113,1.6114,1.611,1.6112,136300000.0
2006-01-20 09:54:00,1.611,1.6115,1.6109,1.6112,136300000.0
2006-01-20 09:55:00,1.611,1.6116,1.611,1.6114,136300000.0
2006-01-20 09:56:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2006-01-20 09:57:00,1.6114,1.6118,1.6114,1.6118,136300000.0
2006-01-20 09:58:00,1.6116,1.6121,1.6115,1.6119,136300000.0
2006-01-20 09:59:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 10:00:00,1.6121,1.6139,1.6121,1.6139,136300000.0
2006-01-20 10:01:00,1.6138,1.6139,1.6131,1.6133,136300000.0
2006-01-20 10:02:00,1.6131,1.6134,1.6127,1.6127,136300000.0
2006-01-20 10:03:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-20 10:04:00,1.6129,1.6134,1.6125,1.6127,136300000.0
2006-01-20 10:05:00,1.6125,1.6129,1.6124,1.6124,136300000.0
2006-01-20 10:06:00,1.6125,1.6131,1.6125,1.613,136300000.0
2006-01-20 10:07:00,1.6127,1.613,1.6125,1.6125,136300000.0
2006-01-20 10:08:00,1.6124,1.6131,1.6124,1.6127,136300000.0
2006-01-20 10:09:00,1.6129,1.6134,1.6124,1.6125,136300000.0
2006-01-20 10:10:00,1.6124,1.613,1.6124,1.6125,136300000.0
2006-01-20 10:11:00,1.6124,1.6129,1.6124,1.6127,136300000.0
2006-01-20 10:12:00,1.6129,1.6134,1.6122,1.6127,136300000.0
2006-01-20 10:13:00,1.6125,1.6131,1.6122,1.6127,136300000.0
2006-01-20 10:14:00,1.6131,1.6131,1.6127,1.613,136300000.0
2006-01-20 10:15:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2006-01-20 10:16:00,1.6127,1.6134,1.6127,1.613,136300000.0
2006-01-20 10:17:00,1.6131,1.6134,1.6129,1.6131,136300000.0
2006-01-20 10:18:00,1.6129,1.6133,1.6127,1.613,136300000.0
2006-01-20 10:19:00,1.6131,1.6133,1.6127,1.6127,136300000.0
2006-01-20 10:20:00,1.6131,1.6136,1.613,1.6134,136300000.0
2006-01-20 10:21:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-20 10:22:00,1.613,1.6133,1.613,1.613,136300000.0
2006-01-20 10:23:00,1.6131,1.6133,1.613,1.6131,136300000.0
2006-01-20 10:24:00,1.6129,1.6131,1.6121,1.6124,136300000.0
2006-01-20 10:25:00,1.6122,1.6125,1.6121,1.6124,136300000.0
2006-01-20 10:26:00,1.6124,1.6125,1.6121,1.6122,136300000.0
2006-01-20 10:27:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-01-20 10:28:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-20 10:29:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-20 10:30:00,1.6124,1.6131,1.6124,1.6131,136300000.0
2006-01-20 10:31:00,1.6129,1.6129,1.6122,1.6124,136300000.0
2006-01-20 10:32:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2006-01-20 10:33:00,1.6122,1.6124,1.6118,1.6119,136300000.0
2006-01-20 10:34:00,1.6122,1.6124,1.6119,1.6121,136300000.0
2006-01-20 10:35:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2006-01-20 10:36:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-01-20 10:37:00,1.6125,1.6125,1.6119,1.6119,136300000.0
2006-01-20 10:38:00,1.6121,1.6122,1.6118,1.6119,136300000.0
2006-01-20 10:39:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-20 10:40:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-20 10:41:00,1.6119,1.6122,1.6117,1.6119,136300000.0
2006-01-20 10:42:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-01-20 10:43:00,1.6122,1.6127,1.6121,1.6125,136300000.0
2006-01-20 10:44:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2006-01-20 10:45:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-20 10:46:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-20 10:47:00,1.6131,1.6134,1.613,1.6133,136300000.0
2006-01-20 10:48:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2006-01-20 10:49:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-01-20 10:50:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-01-20 10:51:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-01-20 10:52:00,1.6133,1.6134,1.6129,1.6129,136300000.0
2006-01-20 10:53:00,1.6127,1.6131,1.6125,1.613,136300000.0
2006-01-20 10:54:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2006-01-20 10:55:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-20 10:56:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-20 10:57:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-01-20 10:58:00,1.613,1.613,1.6124,1.6129,136300000.0
2006-01-20 10:59:00,1.6127,1.6127,1.6122,1.6125,136300000.0
2006-01-20 11:00:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-01-20 11:01:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-01-20 11:02:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-20 11:03:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-01-20 11:04:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-20 11:05:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-20 11:07:00,1.6125,1.6129,1.6125,1.6129,136300000.0
2006-01-20 11:08:00,1.613,1.613,1.6124,1.6124,136300000.0
2006-01-20 11:09:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-01-20 11:10:00,1.6129,1.6129,1.6122,1.6124,136300000.0
2006-01-20 11:11:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2006-01-20 11:12:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-20 11:13:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2006-01-20 11:14:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-20 11:16:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-20 11:18:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-20 11:19:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-20 11:20:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-20 11:21:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-20 11:22:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2006-01-20 11:23:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-01-20 11:24:00,1.613,1.613,1.6125,1.6125,136300000.0
2006-01-20 11:25:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-20 11:26:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-01-20 11:27:00,1.613,1.6133,1.613,1.613,136300000.0
2006-01-20 11:28:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-20 11:29:00,1.6134,1.6136,1.6133,1.6133,136300000.0
2006-01-20 11:30:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-20 11:31:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-20 11:32:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-20 11:33:00,1.6136,1.6136,1.6131,1.6133,136300000.0
2006-01-20 11:34:00,1.6131,1.6136,1.6131,1.6133,136300000.0
2006-01-20 11:35:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2006-01-20 11:36:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-20 11:37:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-01-20 11:39:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2006-01-20 11:40:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-20 11:41:00,1.6136,1.6136,1.6131,1.6131,136300000.0
2006-01-20 11:42:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-20 11:43:00,1.6133,1.6136,1.6131,1.6136,136300000.0
2006-01-20 11:44:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-20 11:45:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-20 11:46:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2006-01-20 11:47:00,1.6138,1.6138,1.6134,1.6136,136300000.0
2006-01-20 11:48:00,1.6137,1.6138,1.6131,1.6134,136300000.0
2006-01-20 11:49:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2006-01-20 11:50:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2006-01-20 11:51:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-01-20 11:52:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-20 11:54:00,1.613,1.6134,1.613,1.6133,136300000.0
2006-01-20 11:55:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-01-20 11:56:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-01-20 11:57:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-20 11:58:00,1.6125,1.6127,1.6119,1.6122,136300000.0
2006-01-20 11:59:00,1.6119,1.6124,1.6119,1.6121,136300000.0
2006-01-20 12:00:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2006-01-20 12:01:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-20 12:02:00,1.6121,1.6139,1.6121,1.6139,136300000.0
2006-01-20 12:03:00,1.6138,1.6141,1.6134,1.6134,136300000.0
2006-01-20 12:04:00,1.6136,1.6139,1.6136,1.6136,136300000.0
2006-01-20 12:05:00,1.6134,1.6138,1.613,1.613,136300000.0
2006-01-20 12:06:00,1.6131,1.6134,1.6129,1.6134,136300000.0
2006-01-20 12:07:00,1.6138,1.6141,1.6134,1.6141,136300000.0
2006-01-20 12:08:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-01-20 12:09:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2006-01-20 12:10:00,1.6136,1.6138,1.6134,1.6137,136300000.0
2006-01-20 12:11:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-01-20 12:12:00,1.6134,1.6137,1.6133,1.6134,136300000.0
2006-01-20 12:13:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2006-01-20 12:14:00,1.6137,1.6139,1.6136,1.6139,136300000.0
2006-01-20 12:15:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-01-20 12:16:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2006-01-20 12:17:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2006-01-20 12:18:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-20 12:19:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-20 12:20:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-20 12:21:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-01-20 12:22:00,1.6131,1.6131,1.6119,1.6129,136300000.0
2006-01-20 12:23:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-01-20 12:24:00,1.6133,1.6133,1.6129,1.613,136300000.0
2006-01-20 12:25:00,1.6131,1.6131,1.6127,1.613,136300000.0
2006-01-20 12:26:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2006-01-20 12:27:00,1.6124,1.6129,1.6124,1.6127,136300000.0
2006-01-20 12:28:00,1.6125,1.613,1.6125,1.6127,136300000.0
2006-01-20 12:29:00,1.6129,1.613,1.6127,1.613,136300000.0
2006-01-20 12:30:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-01-20 12:31:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-01-20 12:32:00,1.613,1.6131,1.6129,1.613,136300000.0
2006-01-20 12:33:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-01-20 12:34:00,1.6129,1.613,1.6127,1.6129,136300000.0
2006-01-20 12:35:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-20 12:36:00,1.6125,1.6125,1.6119,1.6122,136300000.0
2006-01-20 12:37:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2006-01-20 12:38:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2006-01-20 12:39:00,1.6119,1.6124,1.6119,1.6121,136300000.0
2006-01-20 12:40:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-01-20 12:41:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-20 12:42:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-01-20 12:43:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-20 12:44:00,1.6121,1.6131,1.6121,1.6127,136300000.0
2006-01-20 12:45:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-20 12:46:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2006-01-20 12:47:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2006-01-20 12:48:00,1.6122,1.6127,1.6121,1.6122,136300000.0
2006-01-20 12:49:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-20 12:50:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-20 12:51:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-20 12:52:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-20 12:53:00,1.6124,1.6129,1.6124,1.6129,136300000.0
2006-01-20 12:54:00,1.6127,1.6129,1.6124,1.6124,136300000.0
2006-01-20 12:55:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-20 12:56:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-20 12:57:00,1.6129,1.6131,1.6127,1.613,136300000.0
2006-01-20 12:58:00,1.6127,1.613,1.6127,1.6127,136300000.0
2006-01-20 12:59:00,1.6125,1.6129,1.6124,1.6125,136300000.0
2006-01-20 13:00:00,1.6127,1.6127,1.6121,1.6122,136300000.0
2006-01-20 13:01:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-20 13:02:00,1.6125,1.6125,1.6119,1.6122,136300000.0
2006-01-20 13:03:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-20 13:04:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-20 13:05:00,1.6125,1.6129,1.6125,1.6125,136300000.0
2006-01-20 13:06:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-01-20 13:08:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2006-01-20 13:09:00,1.6127,1.6129,1.6124,1.6124,136300000.0
2006-01-20 13:10:00,1.6125,1.6131,1.6124,1.6129,136300000.0
2006-01-20 13:11:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-20 13:12:00,1.6129,1.613,1.6122,1.6122,136300000.0
2006-01-20 13:13:00,1.6121,1.6124,1.6119,1.6119,136300000.0
2006-01-20 13:14:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2006-01-20 13:16:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 13:17:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 13:18:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2006-01-20 13:19:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-20 13:20:00,1.6119,1.6125,1.6119,1.6124,136300000.0
2006-01-20 13:21:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-20 13:22:00,1.6121,1.6124,1.6119,1.6119,136300000.0
2006-01-20 13:25:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 13:26:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-20 13:27:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-20 13:28:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-20 13:29:00,1.6121,1.6121,1.6117,1.6117,136300000.0
2006-01-20 13:30:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-01-20 13:31:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2006-01-20 13:32:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2006-01-20 13:33:00,1.6112,1.6119,1.6112,1.6119,136300000.0
2006-01-20 13:34:00,1.6121,1.6121,1.6116,1.6118,136300000.0
2006-01-20 13:35:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-01-20 13:36:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2006-01-20 13:37:00,1.6121,1.6125,1.6121,1.6122,136300000.0
2006-01-20 13:38:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2006-01-20 13:39:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-20 13:40:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2006-01-20 13:42:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-20 13:43:00,1.6124,1.6124,1.6118,1.6118,136300000.0
2006-01-20 13:44:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2006-01-20 13:45:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-20 13:46:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 13:47:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 13:48:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 13:49:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 13:50:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-20 13:51:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-20 13:52:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-20 13:53:00,1.6119,1.6121,1.6117,1.6118,136300000.0
2006-01-20 13:54:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2006-01-20 13:55:00,1.6122,1.6124,1.6119,1.6119,136300000.0
2006-01-20 13:56:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-01-20 13:57:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2006-01-20 13:58:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-01-20 13:59:00,1.6121,1.6124,1.6121,1.6121,136300000.0
2006-01-20 14:00:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2006-01-20 14:01:00,1.6121,1.6121,1.6115,1.6116,136300000.0
2006-01-20 14:02:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-20 14:03:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 14:04:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 14:06:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 14:07:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-20 14:08:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2006-01-20 14:09:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-20 14:10:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-01-20 14:11:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2006-01-20 14:12:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-20 14:13:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2006-01-20 14:14:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2006-01-20 14:15:00,1.6124,1.6125,1.6121,1.6121,136300000.0
2006-01-20 14:16:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-01-20 14:17:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-20 14:18:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-20 14:19:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2006-01-20 14:20:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-01-20 14:21:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-20 14:22:00,1.6125,1.613,1.6124,1.6124,136300000.0
2006-01-20 14:23:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-01-20 14:24:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-01-20 14:25:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-20 14:26:00,1.6131,1.6133,1.6127,1.6127,136300000.0
2006-01-20 14:27:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-01-20 14:28:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-20 14:29:00,1.6133,1.6134,1.613,1.6131,136300000.0
2006-01-20 14:30:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-01-20 14:31:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2006-01-20 14:32:00,1.613,1.6131,1.6127,1.6127,136300000.0
2006-01-20 14:33:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2006-01-20 14:34:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-01-20 14:35:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-01-20 14:36:00,1.6127,1.6131,1.6127,1.613,136300000.0
2006-01-20 14:37:00,1.6129,1.6136,1.6127,1.6131,136300000.0
2006-01-20 14:38:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-20 14:39:00,1.6124,1.6127,1.6119,1.6119,136300000.0
2006-01-20 14:40:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-20 14:41:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-20 14:42:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-20 14:43:00,1.6122,1.613,1.6119,1.6127,136300000.0
2006-01-20 14:44:00,1.6131,1.6131,1.6124,1.6124,136300000.0
2006-01-20 14:45:00,1.6125,1.6129,1.6124,1.6124,136300000.0
2006-01-20 14:46:00,1.6121,1.6131,1.6121,1.6127,136300000.0
2006-01-20 14:47:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-20 14:48:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2006-01-20 14:49:00,1.6125,1.6125,1.6119,1.6119,136300000.0
2006-01-20 14:50:00,1.6121,1.6124,1.6119,1.6121,136300000.0
2006-01-20 14:51:00,1.6122,1.6124,1.6119,1.6122,136300000.0
2006-01-20 14:52:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2006-01-20 14:53:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-20 14:54:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2006-01-20 14:55:00,1.6121,1.6121,1.6116,1.6119,136300000.0
2006-01-20 14:56:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2006-01-20 14:57:00,1.6121,1.6127,1.6119,1.6127,136300000.0
2006-01-20 14:58:00,1.6125,1.6127,1.6119,1.6122,136300000.0
2006-01-20 14:59:00,1.6121,1.6129,1.6121,1.6124,136300000.0
2006-01-20 15:00:00,1.6125,1.6129,1.6119,1.6119,136300000.0
2006-01-20 15:01:00,1.6121,1.6125,1.6119,1.6124,136300000.0
2006-01-20 15:02:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-20 15:03:00,1.6125,1.6127,1.6122,1.6125,136300000.0
2006-01-20 15:04:00,1.6124,1.6131,1.6124,1.6125,136300000.0
2006-01-20 15:05:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-20 15:06:00,1.6122,1.6127,1.6121,1.6122,136300000.0
2006-01-20 15:07:00,1.6124,1.6125,1.6119,1.6121,136300000.0
2006-01-20 15:08:00,1.6122,1.6131,1.6122,1.613,136300000.0
2006-01-20 15:09:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-01-20 15:10:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2006-01-20 15:11:00,1.6131,1.6136,1.6129,1.6129,136300000.0
2006-01-20 15:12:00,1.613,1.6133,1.6127,1.6127,136300000.0
2006-01-20 15:13:00,1.6129,1.613,1.6124,1.6129,136300000.0
2006-01-20 15:14:00,1.613,1.6134,1.613,1.6131,136300000.0
2006-01-20 15:15:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-20 15:16:00,1.6136,1.6141,1.6136,1.6136,136300000.0
2006-01-20 15:17:00,1.6139,1.6149,1.6137,1.6139,136300000.0
2006-01-20 15:18:00,1.6141,1.6149,1.6139,1.6146,136300000.0
2006-01-20 15:19:00,1.6145,1.6154,1.6139,1.6149,136300000.0
2006-01-20 15:20:00,1.6148,1.6149,1.6144,1.6148,136300000.0
2006-01-20 15:21:00,1.6146,1.6151,1.6145,1.6145,136300000.0
2006-01-20 15:22:00,1.6146,1.6154,1.6145,1.6149,136300000.0
2006-01-20 15:23:00,1.615,1.6151,1.6145,1.6149,136300000.0
2006-01-20 15:24:00,1.615,1.6154,1.6149,1.615,136300000.0
2006-01-20 15:25:00,1.6156,1.6156,1.6149,1.615,136300000.0
2006-01-20 15:26:00,1.6149,1.6149,1.6141,1.6141,136300000.0
2006-01-20 15:27:00,1.6139,1.6143,1.6136,1.6137,136300000.0
2006-01-20 15:28:00,1.6136,1.6137,1.6129,1.6134,136300000.0
2006-01-20 15:29:00,1.6133,1.6137,1.6131,1.6134,136300000.0
2006-01-20 15:30:00,1.613,1.6138,1.613,1.6137,136300000.0
2006-01-20 15:31:00,1.6138,1.6145,1.6138,1.6145,136300000.0
2006-01-20 15:32:00,1.6144,1.6148,1.6143,1.6144,136300000.0
2006-01-20 15:33:00,1.6145,1.6149,1.6145,1.6146,136300000.0
2006-01-20 15:34:00,1.6145,1.6145,1.6139,1.6144,136300000.0
2006-01-20 15:35:00,1.6145,1.6145,1.6139,1.6143,136300000.0
2006-01-20 15:36:00,1.6139,1.6145,1.6139,1.6144,136300000.0
2006-01-20 15:37:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2006-01-20 15:38:00,1.6139,1.6145,1.6139,1.6144,136300000.0
2006-01-20 15:39:00,1.6145,1.6149,1.6141,1.6145,136300000.0
2006-01-20 15:40:00,1.6146,1.6148,1.6139,1.6144,136300000.0
2006-01-20 15:41:00,1.6143,1.6145,1.6141,1.6143,136300000.0
2006-01-20 15:42:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2006-01-20 15:43:00,1.6144,1.6145,1.6141,1.6144,136300000.0
2006-01-20 15:44:00,1.6141,1.6145,1.6139,1.6145,136300000.0
2006-01-20 15:45:00,1.6143,1.6144,1.6137,1.6138,136300000.0
2006-01-20 15:46:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2006-01-20 15:47:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2006-01-20 15:48:00,1.6136,1.6139,1.613,1.6139,136300000.0
2006-01-20 15:49:00,1.6143,1.6145,1.6134,1.6137,136300000.0
2006-01-20 15:50:00,1.6138,1.6144,1.6137,1.6139,136300000.0
2006-01-20 15:51:00,1.6138,1.6139,1.6133,1.6134,136300000.0
2006-01-20 15:52:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2006-01-20 15:53:00,1.6136,1.6136,1.6131,1.6134,136300000.0
2006-01-20 15:54:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-20 15:55:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-20 15:56:00,1.6131,1.6139,1.6131,1.6134,136300000.0
2006-01-20 15:57:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-20 15:58:00,1.6133,1.6134,1.613,1.6134,136300000.0
2006-01-20 15:59:00,1.6133,1.6139,1.6131,1.6139,136300000.0
2006-01-20 16:00:00,1.6141,1.6144,1.6137,1.6144,136300000.0
2006-01-20 16:01:00,1.6145,1.6146,1.6137,1.6145,136300000.0
2006-01-20 16:02:00,1.6143,1.6151,1.6141,1.6146,136300000.0
2006-01-20 16:03:00,1.6145,1.6149,1.6144,1.6145,136300000.0
2006-01-20 16:04:00,1.6146,1.6149,1.6139,1.6139,136300000.0
2006-01-20 16:05:00,1.6143,1.6144,1.6139,1.6143,136300000.0
2006-01-20 16:06:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2006-01-20 16:07:00,1.6138,1.6139,1.6134,1.6134,136300000.0
2006-01-20 16:08:00,1.6137,1.6139,1.6134,1.6137,136300000.0
2006-01-20 16:09:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-01-20 16:10:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2006-01-20 16:11:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2006-01-20 16:12:00,1.6138,1.6138,1.6134,1.6137,136300000.0
2006-01-20 16:13:00,1.6139,1.6149,1.6139,1.6146,136300000.0
2006-01-20 16:14:00,1.6145,1.6148,1.6144,1.6146,136300000.0
2006-01-20 16:15:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-01-20 16:16:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2006-01-20 16:17:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2006-01-20 16:18:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2006-01-20 16:19:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2006-01-20 16:20:00,1.6149,1.6149,1.6143,1.6149,136300000.0
2006-01-20 16:21:00,1.615,1.6155,1.6149,1.615,136300000.0
2006-01-20 16:22:00,1.6153,1.6154,1.6149,1.615,136300000.0
2006-01-20 16:23:00,1.6149,1.6154,1.6148,1.6149,136300000.0
2006-01-20 16:24:00,1.6148,1.6149,1.6139,1.6143,136300000.0
2006-01-20 16:25:00,1.6144,1.6144,1.6137,1.6139,136300000.0
2006-01-20 16:26:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-20 16:27:00,1.6138,1.6141,1.6136,1.6136,136300000.0
2006-01-20 16:28:00,1.6137,1.6137,1.6133,1.6134,136300000.0
2006-01-20 16:29:00,1.6136,1.6136,1.6131,1.6134,136300000.0
2006-01-20 16:30:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-01-20 16:31:00,1.6134,1.6136,1.6131,1.6131,136300000.0
2006-01-20 16:32:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-01-20 16:33:00,1.613,1.6136,1.613,1.6131,136300000.0
2006-01-20 16:34:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2006-01-20 16:35:00,1.6133,1.6139,1.6133,1.6139,136300000.0
2006-01-20 16:36:00,1.6138,1.6146,1.6136,1.6144,136300000.0
2006-01-20 16:37:00,1.6143,1.6144,1.6139,1.6141,136300000.0
2006-01-20 16:38:00,1.6139,1.6141,1.6137,1.6137,136300000.0
2006-01-20 16:39:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2006-01-20 16:40:00,1.6136,1.6141,1.6136,1.6139,136300000.0
2006-01-20 16:41:00,1.6138,1.6138,1.6131,1.6133,136300000.0
2006-01-20 16:42:00,1.6131,1.6134,1.6127,1.613,136300000.0
2006-01-20 16:43:00,1.6129,1.6136,1.6129,1.6131,136300000.0
2006-01-20 16:44:00,1.6134,1.6138,1.6131,1.6137,136300000.0
2006-01-20 16:45:00,1.6136,1.6136,1.6131,1.6131,136300000.0
2006-01-20 16:46:00,1.6134,1.6136,1.6129,1.613,136300000.0
2006-01-20 16:47:00,1.6129,1.6133,1.6129,1.6129,136300000.0
2006-01-20 16:48:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-01-20 16:49:00,1.6134,1.6134,1.6129,1.6133,136300000.0
2006-01-20 16:50:00,1.6131,1.6136,1.6131,1.6131,136300000.0
2006-01-20 16:51:00,1.6134,1.6141,1.6131,1.6139,136300000.0
2006-01-20 16:52:00,1.6143,1.6145,1.6139,1.6144,136300000.0
2006-01-20 16:53:00,1.6143,1.6145,1.6141,1.6145,136300000.0
2006-01-20 16:54:00,1.6144,1.6149,1.6141,1.6149,136300000.0
2006-01-20 16:55:00,1.6146,1.615,1.6145,1.6149,136300000.0
2006-01-20 16:56:00,1.6151,1.6155,1.6148,1.6154,136300000.0
2006-01-20 16:57:00,1.6151,1.6154,1.6149,1.6154,136300000.0
2006-01-20 16:58:00,1.6156,1.6166,1.6155,1.6164,136300000.0
2006-01-20 16:59:00,1.6166,1.6178,1.6164,1.6171,136300000.0
2006-01-20 17:00:00,1.617,1.6174,1.6166,1.6166,136300000.0
2006-01-20 17:01:00,1.6167,1.618,1.6165,1.6175,136300000.0
2006-01-20 17:02:00,1.6173,1.6179,1.617,1.617,136300000.0
2006-01-20 17:03:00,1.6175,1.6181,1.6169,1.6171,136300000.0
2006-01-20 17:04:00,1.617,1.6173,1.6169,1.617,136300000.0
2006-01-20 17:05:00,1.6169,1.6171,1.6168,1.617,136300000.0
2006-01-20 17:06:00,1.6171,1.6175,1.6171,1.6173,136300000.0
2006-01-20 17:07:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2006-01-20 17:08:00,1.6175,1.6179,1.6175,1.6177,136300000.0
2006-01-20 17:09:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2006-01-20 17:10:00,1.618,1.6184,1.618,1.6181,136300000.0
2006-01-20 17:11:00,1.6184,1.6184,1.6179,1.6179,136300000.0
2006-01-20 17:12:00,1.618,1.6184,1.6178,1.6181,136300000.0
2006-01-20 17:13:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-20 17:14:00,1.6185,1.6187,1.6181,1.6181,136300000.0
2006-01-20 17:15:00,1.6184,1.6189,1.6184,1.6189,136300000.0
2006-01-20 17:16:00,1.6188,1.6191,1.6187,1.6188,136300000.0
2006-01-20 17:17:00,1.6189,1.6191,1.6187,1.6191,136300000.0
2006-01-20 17:18:00,1.6189,1.6193,1.6189,1.6193,136300000.0
2006-01-20 17:19:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2006-01-20 17:20:00,1.6189,1.619,1.6187,1.6189,136300000.0
2006-01-20 17:21:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-01-20 17:22:00,1.6187,1.619,1.6185,1.6185,136300000.0
2006-01-20 17:23:00,1.6187,1.619,1.6187,1.6188,136300000.0
2006-01-20 17:24:00,1.619,1.619,1.6185,1.6185,136300000.0
2006-01-20 17:25:00,1.6181,1.6184,1.618,1.618,136300000.0
2006-01-20 17:26:00,1.6181,1.6181,1.6175,1.6175,136300000.0
2006-01-20 17:27:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-20 17:28:00,1.6174,1.6175,1.6171,1.6173,136300000.0
2006-01-20 17:29:00,1.6175,1.6175,1.6169,1.6173,136300000.0
2006-01-20 17:30:00,1.6171,1.6173,1.6167,1.617,136300000.0
2006-01-20 17:31:00,1.6171,1.6173,1.617,1.6171,136300000.0
2006-01-20 17:32:00,1.6168,1.6174,1.6168,1.6171,136300000.0
2006-01-20 17:33:00,1.617,1.6173,1.617,1.6173,136300000.0
2006-01-20 17:34:00,1.6171,1.6175,1.6171,1.6171,136300000.0
2006-01-20 17:35:00,1.617,1.6175,1.6169,1.6175,136300000.0
2006-01-20 17:36:00,1.6177,1.6181,1.6175,1.6181,136300000.0
2006-01-20 17:37:00,1.618,1.6181,1.6175,1.6177,136300000.0
2006-01-20 17:38:00,1.6179,1.618,1.6178,1.618,136300000.0
2006-01-20 17:39:00,1.6181,1.6181,1.6175,1.618,136300000.0
2006-01-20 17:40:00,1.6179,1.6185,1.6175,1.6185,136300000.0
2006-01-20 17:41:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-01-20 17:42:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-01-20 17:43:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-20 17:44:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2006-01-20 17:45:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-01-20 17:46:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-01-20 17:47:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2006-01-20 17:48:00,1.6181,1.6184,1.6181,1.6181,136300000.0
2006-01-20 17:49:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-20 17:50:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-20 17:51:00,1.618,1.6184,1.6178,1.6184,136300000.0
2006-01-20 17:52:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-01-20 17:53:00,1.6181,1.6196,1.6181,1.6195,136300000.0
2006-01-20 17:54:00,1.6197,1.6198,1.6191,1.6191,136300000.0
2006-01-20 17:55:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2006-01-20 17:56:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2006-01-20 17:57:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2006-01-20 17:58:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-01-20 17:59:00,1.6189,1.6193,1.6189,1.6193,136300000.0
2006-01-20 18:00:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-01-20 18:01:00,1.6191,1.6193,1.619,1.6191,136300000.0
2006-01-20 18:02:00,1.6189,1.6193,1.6189,1.6193,136300000.0
2006-01-20 18:03:00,1.6191,1.6196,1.6191,1.6193,136300000.0
2006-01-20 18:04:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2006-01-20 18:05:00,1.6195,1.6197,1.6194,1.6195,136300000.0
2006-01-20 18:06:00,1.6194,1.6194,1.6191,1.6194,136300000.0
2006-01-20 18:07:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2006-01-20 18:08:00,1.6189,1.6191,1.6185,1.6188,136300000.0
2006-01-20 18:09:00,1.6187,1.6191,1.6185,1.6191,136300000.0
2006-01-20 18:10:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-01-20 18:11:00,1.619,1.619,1.6184,1.6184,136300000.0
2006-01-20 18:12:00,1.6185,1.6187,1.6184,1.6185,136300000.0
2006-01-20 18:13:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2006-01-20 18:14:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-20 18:15:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-01-20 18:16:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-01-20 18:17:00,1.619,1.6193,1.619,1.6191,136300000.0
2006-01-20 18:18:00,1.6194,1.6194,1.6191,1.6194,136300000.0
2006-01-20 18:19:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2006-01-20 18:20:00,1.6194,1.6199,1.6194,1.6199,136300000.0
2006-01-20 18:21:00,1.6197,1.6198,1.6194,1.6197,136300000.0
2006-01-20 18:22:00,1.6193,1.6203,1.6193,1.6195,136300000.0
2006-01-20 18:23:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2006-01-20 18:24:00,1.6196,1.6198,1.6194,1.6195,136300000.0
2006-01-20 18:25:00,1.6194,1.6194,1.619,1.6193,136300000.0
2006-01-20 18:26:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-01-20 18:27:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-01-20 18:28:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2006-01-20 18:29:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2006-01-20 18:30:00,1.6199,1.6199,1.6194,1.6195,136300000.0
2006-01-20 18:31:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-01-20 18:32:00,1.6196,1.6197,1.6194,1.6195,136300000.0
2006-01-20 18:33:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2006-01-20 18:34:00,1.6195,1.6198,1.6195,1.6197,136300000.0
2006-01-20 18:35:00,1.6195,1.6197,1.6193,1.6193,136300000.0
2006-01-20 18:36:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-20 18:37:00,1.6191,1.6195,1.6191,1.6191,136300000.0
2006-01-20 18:38:00,1.6193,1.6193,1.6188,1.619,136300000.0
2006-01-20 18:39:00,1.6189,1.6194,1.6189,1.6193,136300000.0
2006-01-20 18:40:00,1.6194,1.6194,1.619,1.6191,136300000.0
2006-01-20 18:41:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-20 18:42:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2006-01-20 18:43:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-20 18:44:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-01-20 18:45:00,1.6193,1.6195,1.6191,1.6194,136300000.0
2006-01-20 18:47:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2006-01-20 18:48:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-01-20 18:49:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-01-20 18:50:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2006-01-20 18:51:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2006-01-20 18:52:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-01-20 18:53:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-01-20 18:54:00,1.6197,1.6205,1.6197,1.6203,136300000.0
2006-01-20 18:55:00,1.6204,1.6205,1.62,1.6204,136300000.0
2006-01-20 18:56:00,1.6203,1.6203,1.62,1.6202,136300000.0
2006-01-20 18:57:00,1.6199,1.6199,1.6197,1.6199,136300000.0
2006-01-20 18:58:00,1.6197,1.6197,1.6191,1.6194,136300000.0
2006-01-20 18:59:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2006-01-20 19:00:00,1.6196,1.6196,1.6194,1.6195,136300000.0
2006-01-20 19:01:00,1.6194,1.6196,1.6194,1.6194,136300000.0
2006-01-20 19:02:00,1.6195,1.6197,1.6195,1.6196,136300000.0
2006-01-20 19:03:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-01-20 19:04:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2006-01-20 19:05:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-01-20 19:06:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2006-01-20 19:07:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2006-01-20 19:09:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-01-20 19:10:00,1.6193,1.6196,1.6193,1.6196,136300000.0
2006-01-20 19:11:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2006-01-20 19:12:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-01-20 19:13:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-01-20 19:14:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-01-20 19:15:00,1.6197,1.6197,1.6194,1.6196,136300000.0
2006-01-20 19:16:00,1.6197,1.6197,1.6195,1.6197,136300000.0
2006-01-20 19:17:00,1.6196,1.62,1.6196,1.62,136300000.0
2006-01-20 19:18:00,1.6199,1.6205,1.6197,1.6202,136300000.0
2006-01-20 19:19:00,1.6206,1.6208,1.62,1.6202,136300000.0
2006-01-20 19:20:00,1.62,1.6203,1.6197,1.6202,136300000.0
2006-01-20 19:21:00,1.62,1.62,1.6198,1.62,136300000.0
2006-01-20 19:22:00,1.6202,1.6205,1.6202,1.6204,136300000.0
2006-01-20 19:23:00,1.6206,1.6206,1.6203,1.6204,136300000.0
2006-01-20 19:24:00,1.6203,1.6206,1.6199,1.62,136300000.0
2006-01-20 19:25:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-01-20 19:26:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-01-20 19:27:00,1.6196,1.62,1.6196,1.6199,136300000.0
2006-01-20 19:28:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2006-01-20 19:29:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-01-20 19:30:00,1.6198,1.6199,1.619,1.6193,136300000.0
2006-01-20 19:31:00,1.6191,1.6197,1.6191,1.6197,136300000.0
2006-01-20 19:32:00,1.6195,1.62,1.6194,1.6199,136300000.0
2006-01-20 19:33:00,1.6198,1.6205,1.6198,1.6205,136300000.0
2006-01-20 19:34:00,1.6204,1.6206,1.6196,1.6196,136300000.0
2006-01-20 19:35:00,1.6195,1.6196,1.6193,1.6193,136300000.0
2006-01-20 19:36:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-20 19:37:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-20 19:38:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-01-20 19:39:00,1.6196,1.62,1.6195,1.6198,136300000.0
2006-01-20 19:40:00,1.6197,1.62,1.6193,1.6193,136300000.0
2006-01-20 19:41:00,1.6194,1.6194,1.619,1.6193,136300000.0
2006-01-20 19:42:00,1.6191,1.6196,1.6191,1.6193,136300000.0
2006-01-20 19:43:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-01-20 19:44:00,1.6195,1.6197,1.619,1.6191,136300000.0
2006-01-20 19:45:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-01-20 19:46:00,1.6194,1.6194,1.6191,1.6193,136300000.0
2006-01-20 19:47:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-01-20 19:48:00,1.6194,1.6199,1.6193,1.6197,136300000.0
2006-01-20 19:49:00,1.6198,1.62,1.6197,1.6198,136300000.0
2006-01-20 19:50:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-01-20 19:51:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2006-01-20 19:52:00,1.62,1.6204,1.6197,1.6198,136300000.0
2006-01-20 19:53:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2006-01-20 19:54:00,1.62,1.6204,1.6199,1.6202,136300000.0
2006-01-20 19:55:00,1.62,1.6211,1.6199,1.6211,136300000.0
2006-01-20 19:56:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-01-20 19:57:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2006-01-20 19:58:00,1.6211,1.6213,1.6206,1.6211,136300000.0
2006-01-20 19:59:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2006-01-20 20:00:00,1.6216,1.6219,1.6215,1.6219,136300000.0
2006-01-20 20:01:00,1.6218,1.6224,1.6218,1.6224,136300000.0
2006-01-20 20:02:00,1.6223,1.6223,1.6219,1.6221,136300000.0
2006-01-20 20:03:00,1.622,1.6221,1.6218,1.6221,136300000.0
2006-01-20 20:04:00,1.622,1.6226,1.6219,1.6223,136300000.0
2006-01-20 20:05:00,1.6224,1.6226,1.6223,1.6226,136300000.0
2006-01-20 20:06:00,1.6229,1.6233,1.6228,1.6229,136300000.0
2006-01-20 20:07:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-20 20:08:00,1.6233,1.6236,1.6231,1.6231,136300000.0
2006-01-20 20:09:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-01-20 20:10:00,1.6234,1.6235,1.6231,1.6234,136300000.0
2006-01-20 20:11:00,1.6236,1.6241,1.6234,1.6239,136300000.0
2006-01-20 20:12:00,1.6237,1.6241,1.6236,1.6237,136300000.0
2006-01-20 20:13:00,1.6236,1.6238,1.6231,1.6235,136300000.0
2006-01-20 20:14:00,1.6234,1.6234,1.6226,1.6226,136300000.0
2006-01-20 20:15:00,1.6228,1.6231,1.6226,1.6231,136300000.0
2006-01-20 20:16:00,1.6234,1.624,1.6233,1.624,136300000.0
2006-01-20 20:17:00,1.6239,1.6239,1.6231,1.6231,136300000.0
2006-01-20 20:18:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-20 20:19:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2006-01-20 20:20:00,1.6231,1.6231,1.6226,1.6226,136300000.0
2006-01-20 20:21:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-01-20 20:22:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-20 20:23:00,1.6223,1.6228,1.6223,1.6228,136300000.0
2006-01-20 20:24:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-20 20:25:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2006-01-20 20:26:00,1.6228,1.6231,1.6223,1.6226,136300000.0
2006-01-20 20:27:00,1.6224,1.6226,1.6223,1.6226,136300000.0
2006-01-20 20:28:00,1.6224,1.6228,1.6224,1.6226,136300000.0
2006-01-20 20:29:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-20 20:30:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-20 20:31:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2006-01-20 20:32:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2006-01-20 20:33:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2006-01-20 20:34:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-20 20:35:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2006-01-20 20:36:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2006-01-20 20:37:00,1.6234,1.6235,1.6231,1.6234,136300000.0
2006-01-20 20:38:00,1.6235,1.6236,1.6233,1.6233,136300000.0
2006-01-20 20:39:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-20 20:40:00,1.6233,1.6233,1.622,1.6226,136300000.0
2006-01-20 20:41:00,1.6228,1.6233,1.6228,1.6233,136300000.0
2006-01-20 20:42:00,1.6229,1.6229,1.6224,1.6224,136300000.0
2006-01-20 20:43:00,1.6226,1.6226,1.6221,1.6226,136300000.0
2006-01-20 20:44:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-20 20:45:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2006-01-20 20:46:00,1.6228,1.6228,1.6221,1.6223,136300000.0
2006-01-20 20:47:00,1.6224,1.6224,1.622,1.6221,136300000.0
2006-01-20 20:48:00,1.622,1.622,1.622,1.622,136300000.0
2006-01-20 20:49:00,1.6219,1.622,1.6216,1.6219,136300000.0
2006-01-20 20:50:00,1.6218,1.6219,1.6211,1.6213,136300000.0
2006-01-20 20:51:00,1.6211,1.6211,1.6206,1.6208,136300000.0
2006-01-20 20:52:00,1.6206,1.6209,1.6203,1.6203,136300000.0
2006-01-20 20:53:00,1.6204,1.6204,1.6199,1.6199,136300000.0
2006-01-20 20:54:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2006-01-20 20:55:00,1.6203,1.6206,1.6203,1.6204,136300000.0
2006-01-20 20:56:00,1.6203,1.6204,1.62,1.6203,136300000.0
2006-01-20 20:57:00,1.6205,1.6205,1.6199,1.6202,136300000.0
2006-01-20 20:58:00,1.62,1.6205,1.62,1.6202,136300000.0
2006-01-20 20:59:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2006-01-20 21:00:00,1.6202,1.6209,1.6202,1.6208,136300000.0
2006-01-20 21:01:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-20 21:02:00,1.6208,1.6211,1.6205,1.6206,136300000.0
2006-01-20 21:03:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-20 21:04:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2006-01-20 21:05:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2006-01-20 21:06:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2006-01-20 21:07:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-01-20 21:08:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-01-20 21:09:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2006-01-20 21:10:00,1.6206,1.6209,1.6205,1.6205,136300000.0
2006-01-20 21:11:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2006-01-20 21:12:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-01-20 21:13:00,1.62,1.6202,1.6199,1.6199,136300000.0
2006-01-20 21:14:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-20 21:15:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-20 21:16:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-20 21:17:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2006-01-20 21:18:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2006-01-20 21:19:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2006-01-20 21:20:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-01-20 21:22:00,1.6205,1.6209,1.6205,1.6208,136300000.0
2006-01-20 21:23:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2006-01-20 21:24:00,1.6209,1.6209,1.6204,1.6204,136300000.0
2006-01-20 21:25:00,1.6204,1.6204,1.6199,1.62,136300000.0
2006-01-20 21:26:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-01-20 21:27:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2006-01-20 21:28:00,1.6204,1.6204,1.6198,1.6198,136300000.0
2006-01-20 21:29:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2006-01-20 21:30:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2006-01-20 21:31:00,1.62,1.62,1.62,1.62,136300000.0
2006-01-20 21:32:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-01-20 21:33:00,1.6202,1.6202,1.6199,1.6202,136300000.0
2006-01-20 21:34:00,1.62,1.6202,1.62,1.6202,136300000.0
2006-01-20 21:35:00,1.62,1.62,1.6198,1.62,136300000.0
2006-01-20 21:36:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-01-20 21:37:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2006-01-20 21:38:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2006-01-20 21:39:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-01-20 21:40:00,1.6205,1.6205,1.6202,1.6205,136300000.0
2006-01-20 21:41:00,1.6204,1.6204,1.6202,1.6204,136300000.0
2006-01-20 21:42:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-01-20 21:43:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2006-01-20 21:45:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-01-20 21:46:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-01-20 21:48:00,1.6205,1.6206,1.6203,1.6205,136300000.0
2006-01-20 21:49:00,1.6206,1.6209,1.6204,1.6205,136300000.0
2006-01-20 21:50:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-20 21:51:00,1.6208,1.6217,1.6206,1.6217,136300000.0
2006-01-20 21:52:00,1.6216,1.622,1.6215,1.622,136300000.0
2006-01-20 21:53:00,1.6221,1.6221,1.6217,1.6219,136300000.0
2006-01-20 21:55:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-01-20 21:56:00,1.622,1.622,1.6216,1.6218,136300000.0
2006-01-20 21:57:00,1.6217,1.6219,1.6216,1.6218,136300000.0
2006-01-20 21:58:00,1.6216,1.6217,1.6215,1.6215,136300000.0
2006-01-20 21:59:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2006-01-20 22:01:00,1.6213,1.6215,1.6212,1.6214,136300000.0
2006-01-20 22:02:00,1.6215,1.6218,1.6215,1.6218,136300000.0
2006-01-20 22:03:00,1.6217,1.6221,1.6217,1.6221,136300000.0
2006-01-20 22:04:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-01-20 22:05:00,1.6219,1.6221,1.6219,1.6219,136300000.0
2006-01-20 22:06:00,1.6221,1.6221,1.6217,1.6218,136300000.0
2006-01-20 22:07:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2006-01-20 22:08:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2006-01-20 22:09:00,1.6217,1.6221,1.6217,1.6219,136300000.0
2006-01-20 22:10:00,1.622,1.622,1.6217,1.6217,136300000.0
2006-01-20 22:11:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2006-01-20 22:13:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2006-01-20 22:14:00,1.6218,1.6219,1.6217,1.6219,136300000.0
2006-01-20 22:15:00,1.6219,1.622,1.6218,1.6219,136300000.0
2006-01-20 22:16:00,1.6217,1.622,1.6217,1.622,136300000.0
2006-01-20 22:17:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-01-20 22:18:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2006-01-20 22:19:00,1.622,1.622,1.6216,1.6216,136300000.0
2006-01-20 22:20:00,1.6219,1.622,1.6218,1.6218,136300000.0
2006-01-20 22:21:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-20 22:22:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2006-01-20 22:23:00,1.6225,1.6225,1.6223,1.6224,136300000.0
2006-01-20 22:24:00,1.6223,1.6225,1.6223,1.6224,136300000.0
2006-01-20 22:25:00,1.6224,1.6225,1.6223,1.6225,136300000.0
2006-01-20 22:26:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2006-01-20 22:27:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2006-01-20 22:28:00,1.6226,1.6226,1.6224,1.6225,136300000.0
2006-01-20 22:29:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-01-20 22:30:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2006-01-20 22:31:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2006-01-20 22:32:00,1.6224,1.6226,1.6223,1.6226,136300000.0
2006-01-20 22:33:00,1.6227,1.6227,1.6224,1.6224,136300000.0
2006-01-20 22:34:00,1.6222,1.6222,1.622,1.622,136300000.0
2006-01-20 22:35:00,1.6224,1.6225,1.6222,1.6225,136300000.0
2006-01-20 22:36:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2006-01-20 22:37:00,1.6227,1.6228,1.6227,1.6228,136300000.0
2006-01-20 22:38:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2006-01-20 22:39:00,1.6225,1.6229,1.6225,1.6228,136300000.0
2006-01-20 22:40:00,1.6227,1.6228,1.6226,1.6226,136300000.0
2006-01-20 22:41:00,1.6227,1.6228,1.6227,1.6227,136300000.0
2006-01-20 22:42:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2006-01-20 22:43:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-01-20 22:44:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2006-01-20 22:45:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-01-20 22:46:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2006-01-20 22:47:00,1.6223,1.6223,1.6222,1.6222,136300000.0
2006-01-20 22:49:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2006-01-20 22:50:00,1.6221,1.6223,1.6221,1.6222,136300000.0
2006-01-20 22:51:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2006-01-20 22:52:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-20 22:53:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-01-20 22:54:00,1.6219,1.6219,1.6215,1.6218,136300000.0
2006-01-20 22:55:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2006-01-20 22:56:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2006-01-20 22:57:00,1.6214,1.6215,1.6212,1.6215,136300000.0
2006-01-20 22:58:00,1.6216,1.6219,1.6216,1.6217,136300000.0
2006-01-20 22:59:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-01-23 00:00:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2006-01-23 00:01:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-23 00:02:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-01-23 00:03:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-01-23 00:04:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-01-23 00:08:00,1.62,1.6204,1.6194,1.6194,136300000.0
2006-01-23 00:09:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-01-23 00:10:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2006-01-23 00:11:00,1.6197,1.6199,1.6195,1.6198,136300000.0
2006-01-23 00:12:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-23 00:13:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-23 00:14:00,1.62,1.62,1.6197,1.62,136300000.0
2006-01-23 00:15:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-01-23 00:16:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-01-23 00:17:00,1.62,1.62,1.62,1.62,136300000.0
2006-01-23 00:18:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-23 00:20:00,1.6202,1.6202,1.62,1.6202,136300000.0
2006-01-23 00:21:00,1.62,1.62,1.6199,1.62,136300000.0
2006-01-23 00:22:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-01-23 00:23:00,1.62,1.6202,1.6199,1.6199,136300000.0
2006-01-23 00:24:00,1.62,1.6202,1.62,1.62,136300000.0
2006-01-23 00:25:00,1.6202,1.6202,1.62,1.6202,136300000.0
2006-01-23 00:26:00,1.6204,1.6205,1.6199,1.62,136300000.0
2006-01-23 00:27:00,1.6202,1.6202,1.62,1.6202,136300000.0
2006-01-23 00:28:00,1.62,1.6205,1.62,1.62,136300000.0
2006-01-23 00:29:00,1.6202,1.6205,1.62,1.6205,136300000.0
2006-01-23 00:30:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2006-01-23 00:31:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2006-01-23 00:32:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2006-01-23 00:33:00,1.6199,1.6206,1.6199,1.62,136300000.0
2006-01-23 00:34:00,1.6206,1.6209,1.6206,1.6206,136300000.0
2006-01-23 00:35:00,1.6208,1.6208,1.6199,1.6199,136300000.0
2006-01-23 00:36:00,1.62,1.62,1.6197,1.6199,136300000.0
2006-01-23 00:37:00,1.6198,1.62,1.6197,1.6198,136300000.0
2006-01-23 00:38:00,1.6199,1.6202,1.6198,1.6199,136300000.0
2006-01-23 00:39:00,1.6198,1.6198,1.6179,1.6191,136300000.0
2006-01-23 00:40:00,1.6193,1.6196,1.6191,1.6196,136300000.0
2006-01-23 00:41:00,1.6197,1.62,1.6196,1.62,136300000.0
2006-01-23 00:42:00,1.6199,1.6204,1.6199,1.6199,136300000.0
2006-01-23 00:43:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2006-01-23 00:44:00,1.6195,1.6202,1.6195,1.6199,136300000.0
2006-01-23 00:45:00,1.62,1.6206,1.62,1.6205,136300000.0
2006-01-23 00:46:00,1.6202,1.6206,1.62,1.6206,136300000.0
2006-01-23 00:47:00,1.6205,1.6209,1.6205,1.6209,136300000.0
2006-01-23 00:48:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-23 00:49:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2006-01-23 00:50:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2006-01-23 00:51:00,1.6206,1.6213,1.6206,1.6211,136300000.0
2006-01-23 00:52:00,1.6215,1.6218,1.6214,1.6216,136300000.0
2006-01-23 00:53:00,1.6214,1.6216,1.6211,1.6215,136300000.0
2006-01-23 00:54:00,1.6214,1.6218,1.6214,1.6215,136300000.0
2006-01-23 00:55:00,1.6216,1.6219,1.6215,1.6218,136300000.0
2006-01-23 00:56:00,1.6219,1.6221,1.6218,1.6221,136300000.0
2006-01-23 00:57:00,1.6219,1.622,1.6214,1.6214,136300000.0
2006-01-23 00:58:00,1.6217,1.6219,1.6217,1.6217,136300000.0
2006-01-23 00:59:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-01-23 01:00:00,1.6219,1.6221,1.6217,1.6218,136300000.0
2006-01-23 01:01:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-01-23 01:02:00,1.6221,1.6221,1.622,1.6221,136300000.0
2006-01-23 01:03:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-23 01:04:00,1.622,1.6226,1.622,1.6221,136300000.0
2006-01-23 01:05:00,1.6224,1.6226,1.6221,1.6226,136300000.0
2006-01-23 01:06:00,1.6224,1.6231,1.6224,1.6226,136300000.0
2006-01-23 01:07:00,1.6228,1.6231,1.6224,1.6224,136300000.0
2006-01-23 01:08:00,1.6221,1.6231,1.6221,1.6231,136300000.0
2006-01-23 01:09:00,1.6229,1.6239,1.6228,1.6234,136300000.0
2006-01-23 01:10:00,1.6233,1.6233,1.6228,1.6228,136300000.0
2006-01-23 01:11:00,1.6229,1.6237,1.6224,1.6237,136300000.0
2006-01-23 01:12:00,1.6238,1.6239,1.6235,1.6237,136300000.0
2006-01-23 01:13:00,1.6238,1.6244,1.6237,1.6244,136300000.0
2006-01-23 01:14:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-23 01:15:00,1.6244,1.6247,1.6241,1.6247,136300000.0
2006-01-23 01:16:00,1.6247,1.6249,1.6241,1.6241,136300000.0
2006-01-23 01:17:00,1.6244,1.6252,1.6244,1.6249,136300000.0
2006-01-23 01:18:00,1.6247,1.6252,1.6247,1.6249,136300000.0
2006-01-23 01:19:00,1.6252,1.6252,1.625,1.625,136300000.0
2006-01-23 01:20:00,1.6252,1.6254,1.625,1.6252,136300000.0
2006-01-23 01:21:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2006-01-23 01:23:00,1.625,1.625,1.6247,1.6249,136300000.0
2006-01-23 01:24:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-23 01:25:00,1.625,1.6255,1.6247,1.6254,136300000.0
2006-01-23 01:26:00,1.6252,1.6254,1.625,1.6252,136300000.0
2006-01-23 01:27:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-23 01:28:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-23 01:29:00,1.625,1.6252,1.6246,1.6249,136300000.0
2006-01-23 01:30:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-23 01:31:00,1.6246,1.6246,1.624,1.624,136300000.0
2006-01-23 01:32:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-23 01:33:00,1.624,1.6244,1.624,1.6241,136300000.0
2006-01-23 01:34:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-23 01:35:00,1.6247,1.6252,1.6247,1.6252,136300000.0
2006-01-23 01:36:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2006-01-23 01:37:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2006-01-23 01:38:00,1.6254,1.6255,1.6252,1.6255,136300000.0
2006-01-23 01:39:00,1.6254,1.6264,1.6254,1.6264,136300000.0
2006-01-23 01:40:00,1.6266,1.6285,1.6262,1.6274,136300000.0
2006-01-23 01:41:00,1.6276,1.631,1.6268,1.6292,136300000.0
2006-01-23 01:42:00,1.629,1.629,1.6252,1.6278,136300000.0
2006-01-23 01:43:00,1.628,1.6282,1.6268,1.6276,136300000.0
2006-01-23 01:44:00,1.6274,1.6286,1.6272,1.6281,136300000.0
2006-01-23 01:45:00,1.6279,1.6284,1.627,1.627,136300000.0
2006-01-23 01:46:00,1.6272,1.6274,1.6269,1.6274,136300000.0
2006-01-23 01:47:00,1.6282,1.6282,1.627,1.6276,136300000.0
2006-01-23 01:48:00,1.6278,1.6279,1.6271,1.6274,136300000.0
2006-01-23 01:49:00,1.6276,1.6276,1.6268,1.6269,136300000.0
2006-01-23 01:50:00,1.6272,1.6272,1.6264,1.6268,136300000.0
2006-01-23 01:51:00,1.627,1.6278,1.6269,1.627,136300000.0
2006-01-23 01:52:00,1.6269,1.6271,1.6266,1.6267,136300000.0
2006-01-23 01:53:00,1.6269,1.6279,1.6269,1.6274,136300000.0
2006-01-23 01:54:00,1.6276,1.6276,1.6261,1.6264,136300000.0
2006-01-23 01:55:00,1.6262,1.6266,1.6259,1.6266,136300000.0
2006-01-23 01:56:00,1.6264,1.6267,1.6258,1.6264,136300000.0
2006-01-23 01:57:00,1.6262,1.6268,1.6259,1.6268,136300000.0
2006-01-23 01:58:00,1.6267,1.6274,1.6264,1.6274,136300000.0
2006-01-23 01:59:00,1.6272,1.6274,1.627,1.627,136300000.0
2006-01-23 02:00:00,1.6268,1.6269,1.6264,1.6267,136300000.0
2006-01-23 02:01:00,1.6269,1.6272,1.6269,1.627,136300000.0
2006-01-23 02:02:00,1.6269,1.6274,1.6262,1.6271,136300000.0
2006-01-23 02:03:00,1.627,1.6271,1.6268,1.627,136300000.0
2006-01-23 02:04:00,1.6269,1.6271,1.6268,1.627,136300000.0
2006-01-23 02:05:00,1.6269,1.6274,1.6268,1.627,136300000.0
2006-01-23 02:06:00,1.6272,1.6272,1.6268,1.6271,136300000.0
2006-01-23 02:07:00,1.627,1.6274,1.6268,1.627,136300000.0
2006-01-23 02:08:00,1.6271,1.6279,1.6271,1.6276,136300000.0
2006-01-23 02:09:00,1.6274,1.628,1.6274,1.628,136300000.0
2006-01-23 02:10:00,1.6279,1.6279,1.6274,1.6274,136300000.0
2006-01-23 02:11:00,1.6272,1.6274,1.627,1.6274,136300000.0
2006-01-23 02:12:00,1.6272,1.6274,1.627,1.627,136300000.0
2006-01-23 02:13:00,1.6269,1.6271,1.6269,1.627,136300000.0
2006-01-23 02:14:00,1.6272,1.6274,1.6269,1.6274,136300000.0
2006-01-23 02:15:00,1.6276,1.6278,1.627,1.6271,136300000.0
2006-01-23 02:16:00,1.627,1.6276,1.6268,1.6272,136300000.0
2006-01-23 02:17:00,1.627,1.6271,1.6268,1.627,136300000.0
2006-01-23 02:18:00,1.6271,1.6276,1.627,1.627,136300000.0
2006-01-23 02:19:00,1.6274,1.6274,1.6259,1.6269,136300000.0
2006-01-23 02:20:00,1.6264,1.627,1.6264,1.6268,136300000.0
2006-01-23 02:21:00,1.6269,1.6269,1.6259,1.6259,136300000.0
2006-01-23 02:22:00,1.6261,1.6261,1.6256,1.6261,136300000.0
2006-01-23 02:23:00,1.6262,1.6266,1.6261,1.6266,136300000.0
2006-01-23 02:24:00,1.6264,1.6274,1.6264,1.6269,136300000.0
2006-01-23 02:25:00,1.6268,1.6272,1.6268,1.6272,136300000.0
2006-01-23 02:26:00,1.6271,1.6272,1.627,1.627,136300000.0
2006-01-23 02:27:00,1.6271,1.6271,1.6264,1.6264,136300000.0
2006-01-23 02:28:00,1.6266,1.6267,1.6259,1.6261,136300000.0
2006-01-23 02:29:00,1.6262,1.6264,1.6259,1.6261,136300000.0
2006-01-23 02:30:00,1.6262,1.6264,1.6258,1.6259,136300000.0
2006-01-23 02:31:00,1.6261,1.6266,1.6259,1.6264,136300000.0
2006-01-23 02:32:00,1.6266,1.6266,1.6261,1.6261,136300000.0
2006-01-23 02:33:00,1.6262,1.6262,1.6256,1.6256,136300000.0
2006-01-23 02:34:00,1.6258,1.6266,1.6258,1.6261,136300000.0
2006-01-23 02:35:00,1.6262,1.6269,1.6259,1.6268,136300000.0
2006-01-23 02:36:00,1.6266,1.6269,1.6266,1.6267,136300000.0
2006-01-23 02:37:00,1.6268,1.6269,1.6264,1.6264,136300000.0
2006-01-23 02:38:00,1.6262,1.6264,1.6259,1.6261,136300000.0
2006-01-23 02:39:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2006-01-23 02:40:00,1.6261,1.6266,1.6259,1.6264,136300000.0
2006-01-23 02:41:00,1.6267,1.6267,1.6262,1.6264,136300000.0
2006-01-23 02:42:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2006-01-23 02:43:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2006-01-23 02:44:00,1.6267,1.6267,1.6262,1.6262,136300000.0
2006-01-23 02:45:00,1.6261,1.6262,1.6256,1.6259,136300000.0
2006-01-23 02:46:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2006-01-23 02:47:00,1.6258,1.6261,1.6256,1.6261,136300000.0
2006-01-23 02:48:00,1.6259,1.6261,1.6258,1.6261,136300000.0
2006-01-23 02:49:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2006-01-23 02:50:00,1.6258,1.6264,1.6258,1.6264,136300000.0
2006-01-23 02:51:00,1.6262,1.6267,1.6262,1.6267,136300000.0
2006-01-23 02:52:00,1.6264,1.6269,1.6264,1.6268,136300000.0
2006-01-23 02:53:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2006-01-23 02:54:00,1.6267,1.6267,1.6261,1.6261,136300000.0
2006-01-23 02:55:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2006-01-23 02:56:00,1.6262,1.6268,1.6259,1.6259,136300000.0
2006-01-23 02:57:00,1.6261,1.6262,1.6258,1.6261,136300000.0
2006-01-23 02:58:00,1.6262,1.6264,1.6258,1.6262,136300000.0
2006-01-23 02:59:00,1.6261,1.6262,1.6259,1.6262,136300000.0
2006-01-23 03:00:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-23 03:01:00,1.6258,1.6261,1.6258,1.6261,136300000.0
2006-01-23 03:02:00,1.6259,1.6261,1.6256,1.6258,136300000.0
2006-01-23 03:03:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2006-01-23 03:04:00,1.6258,1.6259,1.6249,1.6254,136300000.0
2006-01-23 03:05:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2006-01-23 03:06:00,1.6254,1.6259,1.6254,1.6258,136300000.0
2006-01-23 03:07:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2006-01-23 03:08:00,1.6254,1.6258,1.6254,1.6256,136300000.0
2006-01-23 03:09:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2006-01-23 03:10:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2006-01-23 03:11:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2006-01-23 03:12:00,1.6258,1.6258,1.6252,1.6254,136300000.0
2006-01-23 03:13:00,1.6256,1.6256,1.6252,1.6254,136300000.0
2006-01-23 03:14:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2006-01-23 03:15:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2006-01-23 03:16:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2006-01-23 03:17:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2006-01-23 03:18:00,1.6252,1.6254,1.6249,1.6254,136300000.0
2006-01-23 03:19:00,1.6255,1.6256,1.625,1.6254,136300000.0
2006-01-23 03:20:00,1.6255,1.6255,1.6244,1.6249,136300000.0
2006-01-23 03:21:00,1.6247,1.6252,1.6246,1.6252,136300000.0
2006-01-23 03:22:00,1.6254,1.6259,1.6252,1.6254,136300000.0
2006-01-23 03:23:00,1.6255,1.6256,1.625,1.6252,136300000.0
2006-01-23 03:24:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-23 03:25:00,1.625,1.625,1.6247,1.6247,136300000.0
2006-01-23 03:26:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2006-01-23 03:27:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-01-23 03:28:00,1.6247,1.625,1.6246,1.625,136300000.0
2006-01-23 03:29:00,1.6249,1.6258,1.6246,1.6247,136300000.0
2006-01-23 03:30:00,1.6249,1.6252,1.6246,1.6246,136300000.0
2006-01-23 03:31:00,1.6249,1.6249,1.6241,1.6244,136300000.0
2006-01-23 03:32:00,1.6244,1.6247,1.6241,1.6241,136300000.0
2006-01-23 03:33:00,1.624,1.6244,1.624,1.6241,136300000.0
2006-01-23 03:34:00,1.624,1.624,1.6239,1.6239,136300000.0
2006-01-23 03:35:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-23 03:36:00,1.624,1.6244,1.6239,1.6244,136300000.0
2006-01-23 03:37:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2006-01-23 03:38:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2006-01-23 03:39:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-23 03:40:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2006-01-23 03:41:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-01-23 03:42:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-23 03:43:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-23 03:44:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-23 03:45:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2006-01-23 03:46:00,1.6246,1.6247,1.6241,1.6244,136300000.0
2006-01-23 03:47:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-23 03:48:00,1.6244,1.6244,1.624,1.624,136300000.0
2006-01-23 03:50:00,1.6241,1.6241,1.624,1.6241,136300000.0
2006-01-23 03:51:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-23 03:53:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-23 03:54:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-23 03:55:00,1.624,1.624,1.6238,1.6238,136300000.0
2006-01-23 03:56:00,1.624,1.624,1.6237,1.6237,136300000.0
2006-01-23 03:57:00,1.6238,1.6239,1.6235,1.6237,136300000.0
2006-01-23 03:58:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2006-01-23 03:59:00,1.6238,1.6241,1.6237,1.6241,136300000.0
2006-01-23 04:00:00,1.624,1.6241,1.6239,1.624,136300000.0
2006-01-23 04:01:00,1.6239,1.624,1.6239,1.6239,136300000.0
2006-01-23 04:02:00,1.6238,1.6239,1.6236,1.6236,136300000.0
2006-01-23 04:03:00,1.6238,1.6238,1.6235,1.6237,136300000.0
2006-01-23 04:04:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2006-01-23 04:05:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2006-01-23 04:06:00,1.6237,1.6238,1.6236,1.6238,136300000.0
2006-01-23 04:07:00,1.6239,1.6239,1.6235,1.6238,136300000.0
2006-01-23 04:08:00,1.6239,1.624,1.6237,1.624,136300000.0
2006-01-23 04:09:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2006-01-23 04:10:00,1.6239,1.624,1.6239,1.624,136300000.0
2006-01-23 04:11:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2006-01-23 04:12:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2006-01-23 04:13:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2006-01-23 04:14:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2006-01-23 04:15:00,1.6239,1.624,1.6238,1.6239,136300000.0
2006-01-23 04:16:00,1.624,1.624,1.6237,1.6238,136300000.0
2006-01-23 04:17:00,1.624,1.624,1.6238,1.6238,136300000.0
2006-01-23 04:18:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2006-01-23 04:19:00,1.6238,1.6239,1.6236,1.6236,136300000.0
2006-01-23 04:20:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2006-01-23 04:21:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2006-01-23 04:22:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2006-01-23 04:23:00,1.6239,1.6239,1.6236,1.6237,136300000.0
2006-01-23 04:24:00,1.6236,1.6239,1.6235,1.6235,136300000.0
2006-01-23 04:25:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2006-01-23 04:26:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2006-01-23 04:27:00,1.6231,1.6236,1.6231,1.6234,136300000.0
2006-01-23 04:28:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2006-01-23 04:29:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-23 04:30:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-23 04:31:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2006-01-23 04:32:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-23 04:33:00,1.6233,1.6234,1.6229,1.6231,136300000.0
2006-01-23 04:34:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2006-01-23 04:35:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2006-01-23 04:36:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-23 04:40:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2006-01-23 04:41:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-01-23 04:42:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2006-01-23 04:43:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-23 04:44:00,1.6231,1.6231,1.6226,1.6229,136300000.0
2006-01-23 04:45:00,1.6228,1.6231,1.6226,1.6228,136300000.0
2006-01-23 04:46:00,1.6229,1.6231,1.6226,1.6231,136300000.0
2006-01-23 04:47:00,1.6233,1.6237,1.6231,1.6234,136300000.0
2006-01-23 04:48:00,1.6235,1.6236,1.6231,1.6231,136300000.0
2006-01-23 04:49:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-23 04:50:00,1.6233,1.6238,1.6233,1.6235,136300000.0
2006-01-23 04:51:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2006-01-23 04:52:00,1.6238,1.6244,1.6235,1.6238,136300000.0
2006-01-23 04:53:00,1.6239,1.6246,1.6239,1.6241,136300000.0
2006-01-23 04:54:00,1.6244,1.6244,1.624,1.6241,136300000.0
2006-01-23 04:55:00,1.6244,1.625,1.6241,1.6249,136300000.0
2006-01-23 04:56:00,1.6247,1.625,1.6244,1.6247,136300000.0
2006-01-23 04:57:00,1.6246,1.6249,1.624,1.6244,136300000.0
2006-01-23 04:58:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2006-01-23 04:59:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2006-01-23 05:00:00,1.6244,1.625,1.6241,1.6244,136300000.0
2006-01-23 05:01:00,1.6246,1.6246,1.6237,1.6237,136300000.0
2006-01-23 05:02:00,1.6238,1.6238,1.6228,1.6228,136300000.0
2006-01-23 05:03:00,1.6229,1.6234,1.6229,1.6234,136300000.0
2006-01-23 05:04:00,1.6231,1.6236,1.6231,1.6234,136300000.0
2006-01-23 05:05:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2006-01-23 05:06:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2006-01-23 05:07:00,1.6233,1.6237,1.6233,1.6235,136300000.0
2006-01-23 05:08:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2006-01-23 05:09:00,1.6233,1.6236,1.6231,1.6233,136300000.0
2006-01-23 05:10:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-23 05:11:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-23 05:12:00,1.6231,1.6233,1.6228,1.6229,136300000.0
2006-01-23 05:13:00,1.6231,1.6231,1.6226,1.6228,136300000.0
2006-01-23 05:14:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-23 05:15:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2006-01-23 05:16:00,1.6224,1.6228,1.6224,1.6226,136300000.0
2006-01-23 05:17:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2006-01-23 05:18:00,1.6228,1.6231,1.6228,1.6228,136300000.0
2006-01-23 05:19:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-23 05:20:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-23 05:21:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-23 05:22:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-23 05:23:00,1.6233,1.6236,1.6231,1.6231,136300000.0
2006-01-23 05:24:00,1.6234,1.6234,1.6231,1.6234,136300000.0
2006-01-23 05:25:00,1.6233,1.6233,1.6228,1.6228,136300000.0
2006-01-23 05:27:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-01-23 05:28:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-01-23 05:31:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2006-01-23 05:32:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-01-23 05:33:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-23 05:34:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-23 05:35:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2006-01-23 05:36:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2006-01-23 05:37:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-23 05:38:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-01-23 05:39:00,1.6231,1.6234,1.6231,1.6231,136300000.0
2006-01-23 05:40:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-01-23 05:42:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-01-23 05:43:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-01-23 05:44:00,1.6235,1.6236,1.6234,1.6236,136300000.0
2006-01-23 05:45:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2006-01-23 05:46:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-23 05:47:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-23 05:48:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-23 05:50:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-23 05:51:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2006-01-23 05:52:00,1.6236,1.6237,1.6231,1.6234,136300000.0
2006-01-23 05:53:00,1.6231,1.6235,1.6231,1.6233,136300000.0
2006-01-23 05:54:00,1.6231,1.6237,1.6231,1.6236,136300000.0
2006-01-23 05:55:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2006-01-23 05:56:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2006-01-23 05:57:00,1.6236,1.6238,1.6229,1.6233,136300000.0
2006-01-23 05:58:00,1.6234,1.6234,1.6231,1.6234,136300000.0
2006-01-23 05:59:00,1.6235,1.6235,1.6229,1.6229,136300000.0
2006-01-23 06:00:00,1.6228,1.6231,1.6228,1.6229,136300000.0
2006-01-23 06:01:00,1.6228,1.6231,1.6226,1.6228,136300000.0
2006-01-23 06:02:00,1.6226,1.6229,1.6224,1.6228,136300000.0
2006-01-23 06:03:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2006-01-23 06:04:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2006-01-23 06:05:00,1.6228,1.6231,1.6228,1.6229,136300000.0
2006-01-23 06:06:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-23 06:07:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-23 06:08:00,1.6233,1.6235,1.6233,1.6234,136300000.0
2006-01-23 06:09:00,1.6231,1.6234,1.6229,1.6229,136300000.0
2006-01-23 06:10:00,1.6228,1.6233,1.6228,1.6231,136300000.0
2006-01-23 06:11:00,1.6229,1.6234,1.6229,1.6234,136300000.0
2006-01-23 06:12:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-23 06:13:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2006-01-23 06:14:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-01-23 06:15:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-23 06:16:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-23 06:17:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2006-01-23 06:18:00,1.6229,1.6235,1.6229,1.6235,136300000.0
2006-01-23 06:19:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2006-01-23 06:20:00,1.6237,1.6238,1.6235,1.6236,136300000.0
2006-01-23 06:21:00,1.6237,1.624,1.6236,1.6239,136300000.0
2006-01-23 06:22:00,1.6238,1.6239,1.6236,1.6236,136300000.0
2006-01-23 06:23:00,1.6237,1.6239,1.6234,1.6239,136300000.0
2006-01-23 06:24:00,1.624,1.624,1.6238,1.6239,136300000.0
2006-01-23 06:25:00,1.6241,1.6241,1.6237,1.6237,136300000.0
2006-01-23 06:26:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2006-01-23 06:27:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2006-01-23 06:28:00,1.624,1.624,1.6237,1.6237,136300000.0
2006-01-23 06:29:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2006-01-23 06:30:00,1.6236,1.6236,1.6229,1.6229,136300000.0
2006-01-23 06:31:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-23 06:32:00,1.6229,1.6234,1.6229,1.6229,136300000.0
2006-01-23 06:33:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2006-01-23 06:34:00,1.6231,1.6231,1.6226,1.6229,136300000.0
2006-01-23 06:36:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-23 06:37:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-23 06:38:00,1.6231,1.6234,1.6229,1.6234,136300000.0
2006-01-23 06:39:00,1.6235,1.6235,1.6231,1.6233,136300000.0
2006-01-23 06:40:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-23 06:43:00,1.6233,1.6234,1.6229,1.6233,136300000.0
2006-01-23 06:44:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-23 06:45:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-23 06:46:00,1.6229,1.6234,1.6229,1.6233,136300000.0
2006-01-23 06:47:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2006-01-23 06:48:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2006-01-23 06:49:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-01-23 06:52:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-01-23 06:53:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-01-23 06:54:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2006-01-23 06:55:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2006-01-23 06:56:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-23 06:57:00,1.6229,1.6236,1.6229,1.6236,136300000.0
2006-01-23 06:58:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2006-01-23 06:59:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2006-01-23 07:00:00,1.6236,1.6238,1.6234,1.6234,136300000.0
2006-01-23 07:01:00,1.6235,1.6238,1.6235,1.6236,136300000.0
2006-01-23 07:02:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2006-01-23 07:03:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2006-01-23 07:04:00,1.6237,1.6241,1.6237,1.6241,136300000.0
2006-01-23 07:05:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-23 07:06:00,1.6246,1.625,1.6244,1.6249,136300000.0
2006-01-23 07:07:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-23 07:08:00,1.6247,1.625,1.6247,1.6249,136300000.0
2006-01-23 07:09:00,1.6247,1.625,1.6246,1.6247,136300000.0
2006-01-23 07:10:00,1.6249,1.6249,1.6246,1.6249,136300000.0
2006-01-23 07:11:00,1.625,1.625,1.625,1.625,136300000.0
2006-01-23 07:12:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2006-01-23 07:13:00,1.625,1.6256,1.625,1.625,136300000.0
2006-01-23 07:14:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2006-01-23 07:15:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-23 07:16:00,1.6254,1.6254,1.6249,1.625,136300000.0
2006-01-23 07:17:00,1.6252,1.6252,1.6246,1.6246,136300000.0
2006-01-23 07:18:00,1.6247,1.6252,1.6247,1.6249,136300000.0
2006-01-23 07:19:00,1.625,1.6254,1.6249,1.6254,136300000.0
2006-01-23 07:20:00,1.6255,1.6255,1.6252,1.6255,136300000.0
2006-01-23 07:21:00,1.6254,1.6258,1.6254,1.6256,136300000.0
2006-01-23 07:22:00,1.6255,1.6258,1.6252,1.6252,136300000.0
2006-01-23 07:23:00,1.625,1.6256,1.625,1.625,136300000.0
2006-01-23 07:24:00,1.6252,1.6256,1.6252,1.6255,136300000.0
2006-01-23 07:25:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2006-01-23 07:26:00,1.6254,1.6264,1.6254,1.6261,136300000.0
2006-01-23 07:27:00,1.6262,1.6264,1.6259,1.6259,136300000.0
2006-01-23 07:28:00,1.6258,1.6261,1.6256,1.6256,136300000.0
2006-01-23 07:29:00,1.6259,1.6259,1.6255,1.6256,136300000.0
2006-01-23 07:30:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-23 07:31:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-23 07:32:00,1.6255,1.6258,1.6255,1.6256,136300000.0
2006-01-23 07:33:00,1.6255,1.6259,1.6255,1.6259,136300000.0
2006-01-23 07:34:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-23 07:36:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2006-01-23 07:37:00,1.6258,1.6258,1.6252,1.6255,136300000.0
2006-01-23 07:38:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2006-01-23 07:39:00,1.6255,1.6255,1.625,1.625,136300000.0
2006-01-23 07:40:00,1.6252,1.6252,1.625,1.6252,136300000.0
2006-01-23 07:41:00,1.625,1.6254,1.625,1.6252,136300000.0
2006-01-23 07:42:00,1.625,1.625,1.6247,1.6249,136300000.0
2006-01-23 07:43:00,1.6247,1.625,1.6246,1.6247,136300000.0
2006-01-23 07:44:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2006-01-23 07:45:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-23 07:46:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2006-01-23 07:47:00,1.6247,1.6252,1.6246,1.6252,136300000.0
2006-01-23 07:48:00,1.6254,1.6256,1.625,1.6254,136300000.0
2006-01-23 07:49:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2006-01-23 07:50:00,1.6249,1.625,1.6247,1.6249,136300000.0
2006-01-23 07:51:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-23 07:52:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2006-01-23 07:53:00,1.6249,1.625,1.6249,1.6249,136300000.0
2006-01-23 07:54:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-23 07:55:00,1.6247,1.625,1.6247,1.6249,136300000.0
2006-01-23 07:56:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2006-01-23 07:57:00,1.6247,1.6249,1.6244,1.6246,136300000.0
2006-01-23 07:58:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2006-01-23 08:00:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2006-01-23 08:01:00,1.6244,1.6249,1.6244,1.6247,136300000.0
2006-01-23 08:02:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2006-01-23 08:03:00,1.6244,1.6247,1.6241,1.6244,136300000.0
2006-01-23 08:04:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-23 08:05:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-23 08:06:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2006-01-23 08:07:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2006-01-23 08:08:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2006-01-23 08:09:00,1.6249,1.625,1.6249,1.625,136300000.0
2006-01-23 08:10:00,1.6252,1.6256,1.6252,1.6252,136300000.0
2006-01-23 08:11:00,1.6254,1.6259,1.6252,1.6256,136300000.0
2006-01-23 08:12:00,1.6254,1.6259,1.6254,1.6258,136300000.0
2006-01-23 08:13:00,1.6258,1.6258,1.6252,1.6256,136300000.0
2006-01-23 08:14:00,1.6254,1.6258,1.625,1.6256,136300000.0
2006-01-23 08:15:00,1.6258,1.6259,1.6254,1.6256,136300000.0
2006-01-23 08:16:00,1.6254,1.6255,1.6249,1.6255,136300000.0
2006-01-23 08:17:00,1.6254,1.6258,1.6252,1.6258,136300000.0
2006-01-23 08:18:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2006-01-23 08:19:00,1.6255,1.6259,1.6254,1.6259,136300000.0
2006-01-23 08:20:00,1.6258,1.6258,1.6252,1.6252,136300000.0
2006-01-23 08:21:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-23 08:22:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-01-23 08:24:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-23 08:28:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2006-01-23 08:29:00,1.6258,1.6261,1.6258,1.6259,136300000.0
2006-01-23 08:30:00,1.6258,1.6259,1.625,1.625,136300000.0
2006-01-23 08:31:00,1.6247,1.6252,1.6246,1.6249,136300000.0
2006-01-23 08:32:00,1.625,1.6252,1.6249,1.6249,136300000.0
2006-01-23 08:33:00,1.625,1.6252,1.6246,1.6247,136300000.0
2006-01-23 08:34:00,1.6246,1.6252,1.6246,1.6249,136300000.0
2006-01-23 08:35:00,1.6247,1.6249,1.6244,1.6246,136300000.0
2006-01-23 08:36:00,1.6244,1.6249,1.6244,1.6246,136300000.0
2006-01-23 08:37:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2006-01-23 08:38:00,1.6249,1.6249,1.6244,1.6246,136300000.0
2006-01-23 08:39:00,1.6244,1.6249,1.6244,1.6247,136300000.0
2006-01-23 08:40:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-23 08:41:00,1.6244,1.625,1.6241,1.6249,136300000.0
2006-01-23 08:42:00,1.6247,1.625,1.6246,1.6249,136300000.0
2006-01-23 08:43:00,1.6246,1.6249,1.6244,1.6246,136300000.0
2006-01-23 08:44:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-23 08:45:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-23 08:46:00,1.6247,1.625,1.6246,1.6249,136300000.0
2006-01-23 08:47:00,1.6252,1.6252,1.6247,1.6247,136300000.0
2006-01-23 08:48:00,1.6249,1.6249,1.6244,1.6246,136300000.0
2006-01-23 08:49:00,1.6246,1.625,1.6244,1.6249,136300000.0
2006-01-23 08:50:00,1.625,1.625,1.6247,1.6249,136300000.0
2006-01-23 08:51:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-23 08:52:00,1.6247,1.625,1.6246,1.6246,136300000.0
2006-01-23 08:53:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-23 08:55:00,1.6241,1.6244,1.624,1.6241,136300000.0
2006-01-23 08:56:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-23 08:58:00,1.6239,1.624,1.6233,1.6234,136300000.0
2006-01-23 08:59:00,1.6235,1.6238,1.6231,1.6237,136300000.0
2006-01-23 09:00:00,1.6236,1.6247,1.6235,1.624,136300000.0
2006-01-23 09:01:00,1.6241,1.6241,1.624,1.624,136300000.0
2006-01-23 09:02:00,1.6241,1.6246,1.6241,1.6241,136300000.0
2006-01-23 09:03:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-23 09:04:00,1.6246,1.6249,1.6244,1.6244,136300000.0
2006-01-23 09:05:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-23 09:06:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-23 09:07:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-23 09:08:00,1.6246,1.6249,1.6244,1.6247,136300000.0
2006-01-23 09:09:00,1.6246,1.625,1.6246,1.625,136300000.0
2006-01-23 09:10:00,1.6252,1.6255,1.6247,1.6252,136300000.0
2006-01-23 09:11:00,1.625,1.6254,1.6249,1.6249,136300000.0
2006-01-23 09:12:00,1.6247,1.6249,1.6244,1.6247,136300000.0
2006-01-23 09:13:00,1.6249,1.6252,1.6244,1.6246,136300000.0
2006-01-23 09:14:00,1.6244,1.6249,1.6244,1.6246,136300000.0
2006-01-23 09:15:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-23 09:16:00,1.6247,1.6247,1.6241,1.6244,136300000.0
2006-01-23 09:17:00,1.6246,1.6246,1.624,1.6241,136300000.0
2006-01-23 09:18:00,1.6241,1.6244,1.624,1.6241,136300000.0
2006-01-23 09:19:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-23 09:20:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-23 09:21:00,1.6239,1.624,1.6238,1.6239,136300000.0
2006-01-23 09:22:00,1.6238,1.6241,1.6237,1.6239,136300000.0
2006-01-23 09:23:00,1.624,1.6241,1.6236,1.6238,136300000.0
2006-01-23 09:24:00,1.6239,1.624,1.6238,1.624,136300000.0
2006-01-23 09:25:00,1.6241,1.6241,1.6239,1.624,136300000.0
2006-01-23 09:26:00,1.6239,1.624,1.6238,1.6239,136300000.0
2006-01-23 09:27:00,1.624,1.6241,1.6237,1.6241,136300000.0
2006-01-23 09:28:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-23 09:29:00,1.6241,1.6241,1.6239,1.624,136300000.0
2006-01-23 09:30:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-23 09:31:00,1.624,1.6241,1.6239,1.6241,136300000.0
2006-01-23 09:32:00,1.624,1.624,1.6235,1.6235,136300000.0
2006-01-23 09:33:00,1.6236,1.6237,1.6234,1.6234,136300000.0
2006-01-23 09:34:00,1.6235,1.6239,1.6234,1.6238,136300000.0
2006-01-23 09:35:00,1.6239,1.6247,1.6238,1.6241,136300000.0
2006-01-23 09:36:00,1.6244,1.6247,1.6241,1.6246,136300000.0
2006-01-23 09:37:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-23 09:38:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2006-01-23 09:39:00,1.6241,1.6247,1.6241,1.6247,136300000.0
2006-01-23 09:40:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2006-01-23 09:41:00,1.6249,1.6249,1.6244,1.6246,136300000.0
2006-01-23 09:42:00,1.6247,1.625,1.6247,1.625,136300000.0
2006-01-23 09:43:00,1.6249,1.625,1.6249,1.625,136300000.0
2006-01-23 09:44:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2006-01-23 09:45:00,1.6255,1.6256,1.6252,1.6255,136300000.0
2006-01-23 09:46:00,1.6252,1.6255,1.6249,1.625,136300000.0
2006-01-23 09:47:00,1.6249,1.625,1.6249,1.625,136300000.0
2006-01-23 09:48:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-23 09:49:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2006-01-23 09:50:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-23 09:51:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-23 09:52:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-01-23 09:53:00,1.6246,1.6247,1.6244,1.6247,136300000.0
2006-01-23 09:54:00,1.6247,1.625,1.6246,1.6249,136300000.0
2006-01-23 09:55:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2006-01-23 09:56:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-23 09:58:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-23 09:59:00,1.624,1.6241,1.6235,1.6238,136300000.0
2006-01-23 10:00:00,1.6239,1.6246,1.6238,1.6244,136300000.0
2006-01-23 10:01:00,1.6246,1.6246,1.624,1.6241,136300000.0
2006-01-23 10:02:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2006-01-23 10:03:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-23 10:04:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2006-01-23 10:05:00,1.6244,1.6249,1.6244,1.6244,136300000.0
2006-01-23 10:06:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-23 10:07:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2006-01-23 10:08:00,1.6244,1.625,1.6244,1.6246,136300000.0
2006-01-23 10:09:00,1.6249,1.6254,1.6249,1.625,136300000.0
2006-01-23 10:10:00,1.6252,1.6254,1.6249,1.625,136300000.0
2006-01-23 10:11:00,1.6254,1.6256,1.625,1.6254,136300000.0
2006-01-23 10:12:00,1.6255,1.6258,1.6255,1.6256,136300000.0
2006-01-23 10:13:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2006-01-23 10:14:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2006-01-23 10:15:00,1.6255,1.6261,1.6255,1.6259,136300000.0
2006-01-23 10:16:00,1.6261,1.6264,1.6259,1.6261,136300000.0
2006-01-23 10:17:00,1.6264,1.6264,1.6258,1.6259,136300000.0
2006-01-23 10:18:00,1.6261,1.6262,1.6258,1.6259,136300000.0
2006-01-23 10:19:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-01-23 10:20:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2006-01-23 10:21:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-23 10:22:00,1.6264,1.6264,1.6259,1.6259,136300000.0
2006-01-23 10:23:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-01-23 10:24:00,1.6262,1.6262,1.6258,1.6261,136300000.0
2006-01-23 10:25:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2006-01-23 10:26:00,1.6255,1.6256,1.6252,1.6255,136300000.0
2006-01-23 10:27:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2006-01-23 10:28:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2006-01-23 10:29:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2006-01-23 10:30:00,1.6258,1.6261,1.6256,1.6261,136300000.0
2006-01-23 10:31:00,1.6264,1.6264,1.6261,1.6264,136300000.0
2006-01-23 10:32:00,1.6262,1.6268,1.6262,1.6267,136300000.0
2006-01-23 10:33:00,1.6268,1.627,1.6264,1.6266,136300000.0
2006-01-23 10:34:00,1.6267,1.6282,1.6264,1.628,136300000.0
2006-01-23 10:35:00,1.628,1.6281,1.6274,1.6279,136300000.0
2006-01-23 10:36:00,1.628,1.6281,1.6274,1.6274,136300000.0
2006-01-23 10:37:00,1.6276,1.6276,1.6271,1.6274,136300000.0
2006-01-23 10:38:00,1.6276,1.628,1.6272,1.628,136300000.0
2006-01-23 10:39:00,1.6279,1.6281,1.6271,1.6274,136300000.0
2006-01-23 10:40:00,1.6276,1.6278,1.6274,1.6274,136300000.0
2006-01-23 10:41:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2006-01-23 10:42:00,1.6272,1.6276,1.6269,1.627,136300000.0
2006-01-23 10:43:00,1.6271,1.6272,1.627,1.6272,136300000.0
2006-01-23 10:44:00,1.6271,1.6274,1.627,1.6274,136300000.0
2006-01-23 10:45:00,1.6272,1.6274,1.627,1.6274,136300000.0
2006-01-23 10:46:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2006-01-23 10:47:00,1.6276,1.6276,1.6272,1.6276,136300000.0
2006-01-23 10:48:00,1.6274,1.6278,1.6269,1.6269,136300000.0
2006-01-23 10:49:00,1.627,1.6274,1.6269,1.6274,136300000.0
2006-01-23 10:50:00,1.6276,1.6276,1.6269,1.6271,136300000.0
2006-01-23 10:51:00,1.6274,1.6276,1.6271,1.6271,136300000.0
2006-01-23 10:52:00,1.627,1.6272,1.6268,1.6269,136300000.0
2006-01-23 10:53:00,1.6268,1.627,1.6267,1.6269,136300000.0
2006-01-23 10:54:00,1.6271,1.6271,1.6269,1.6271,136300000.0
2006-01-23 10:55:00,1.627,1.6271,1.6269,1.627,136300000.0
2006-01-23 10:56:00,1.6269,1.6274,1.6268,1.6274,136300000.0
2006-01-23 10:57:00,1.6271,1.6274,1.627,1.6271,136300000.0
2006-01-23 10:58:00,1.6274,1.6274,1.627,1.6271,136300000.0
2006-01-23 10:59:00,1.6274,1.6282,1.6271,1.628,136300000.0
2006-01-23 11:00:00,1.6282,1.6291,1.6281,1.6287,136300000.0
2006-01-23 11:01:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2006-01-23 11:02:00,1.6286,1.6288,1.6282,1.6282,136300000.0
2006-01-23 11:03:00,1.6281,1.6286,1.628,1.6281,136300000.0
2006-01-23 11:04:00,1.628,1.6282,1.628,1.6281,136300000.0
2006-01-23 11:05:00,1.6282,1.6284,1.628,1.628,136300000.0
2006-01-23 11:06:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2006-01-23 11:07:00,1.6282,1.6282,1.6278,1.6279,136300000.0
2006-01-23 11:08:00,1.6278,1.628,1.6276,1.628,136300000.0
2006-01-23 11:09:00,1.628,1.6282,1.628,1.628,136300000.0
2006-01-23 11:10:00,1.6278,1.628,1.6276,1.6279,136300000.0
2006-01-23 11:11:00,1.6278,1.6281,1.6278,1.6278,136300000.0
2006-01-23 11:12:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2006-01-23 11:15:00,1.6278,1.6279,1.6276,1.6279,136300000.0
2006-01-23 11:16:00,1.628,1.628,1.6279,1.628,136300000.0
2006-01-23 11:17:00,1.6278,1.6278,1.627,1.6272,136300000.0
2006-01-23 11:18:00,1.6271,1.6271,1.627,1.627,136300000.0
2006-01-23 11:19:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2006-01-23 11:20:00,1.6268,1.627,1.6267,1.627,136300000.0
2006-01-23 11:21:00,1.6269,1.627,1.6267,1.6269,136300000.0
2006-01-23 11:22:00,1.6268,1.6268,1.6262,1.6262,136300000.0
2006-01-23 11:23:00,1.6264,1.6266,1.6262,1.6264,136300000.0
2006-01-23 11:24:00,1.6266,1.6266,1.6262,1.6264,136300000.0
2006-01-23 11:25:00,1.6262,1.6264,1.6261,1.6261,136300000.0
2006-01-23 11:26:00,1.6264,1.6264,1.6261,1.6264,136300000.0
2006-01-23 11:27:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2006-01-23 11:28:00,1.6262,1.6267,1.6261,1.6266,136300000.0
2006-01-23 11:29:00,1.6267,1.6268,1.6264,1.6267,136300000.0
2006-01-23 11:30:00,1.6266,1.6268,1.6264,1.6267,136300000.0
2006-01-23 11:31:00,1.6266,1.627,1.6266,1.6268,136300000.0
2006-01-23 11:32:00,1.6267,1.6271,1.6267,1.627,136300000.0
2006-01-23 11:33:00,1.6272,1.6274,1.627,1.6274,136300000.0
2006-01-23 11:35:00,1.6278,1.6281,1.6276,1.628,136300000.0
2006-01-23 11:36:00,1.6281,1.6282,1.6279,1.6281,136300000.0
2006-01-23 11:37:00,1.6282,1.6282,1.6279,1.6281,136300000.0
2006-01-23 11:38:00,1.628,1.6285,1.628,1.6282,136300000.0
2006-01-23 11:39:00,1.6281,1.6289,1.6281,1.6285,136300000.0
2006-01-23 11:40:00,1.6286,1.6288,1.6284,1.6285,136300000.0
2006-01-23 11:41:00,1.6286,1.6289,1.6285,1.6286,136300000.0
2006-01-23 11:42:00,1.6287,1.6287,1.6284,1.6284,136300000.0
2006-01-23 11:43:00,1.6285,1.6288,1.6284,1.6285,136300000.0
2006-01-23 11:44:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2006-01-23 11:45:00,1.6286,1.6288,1.6285,1.6286,136300000.0
2006-01-23 11:46:00,1.6288,1.6289,1.6286,1.6288,136300000.0
2006-01-23 11:47:00,1.6287,1.6288,1.6286,1.6288,136300000.0
2006-01-23 11:48:00,1.6289,1.6289,1.6282,1.6284,136300000.0
2006-01-23 11:49:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2006-01-23 11:50:00,1.6286,1.6292,1.6286,1.6291,136300000.0
2006-01-23 11:51:00,1.6292,1.6296,1.6292,1.6296,136300000.0
2006-01-23 11:52:00,1.6294,1.6296,1.6292,1.6294,136300000.0
2006-01-23 11:53:00,1.6292,1.6294,1.629,1.629,136300000.0
2006-01-23 11:54:00,1.6291,1.6296,1.629,1.6296,136300000.0
2006-01-23 11:55:00,1.6297,1.6297,1.6292,1.6296,136300000.0
2006-01-23 11:56:00,1.6297,1.63,1.6294,1.6297,136300000.0
2006-01-23 11:57:00,1.6292,1.6296,1.6292,1.6296,136300000.0
2006-01-23 11:58:00,1.6294,1.6297,1.6292,1.6297,136300000.0
2006-01-23 11:59:00,1.6296,1.6297,1.6296,1.6296,136300000.0
2006-01-23 12:00:00,1.6294,1.6294,1.6291,1.6294,136300000.0
2006-01-23 12:01:00,1.6296,1.6296,1.6285,1.6285,136300000.0
2006-01-23 12:02:00,1.6286,1.6289,1.6286,1.6287,136300000.0
2006-01-23 12:03:00,1.6289,1.629,1.6287,1.6289,136300000.0
2006-01-23 12:04:00,1.6288,1.629,1.6284,1.6284,136300000.0
2006-01-23 12:05:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2006-01-23 12:06:00,1.6281,1.6281,1.6279,1.628,136300000.0
2006-01-23 12:07:00,1.6278,1.628,1.6276,1.628,136300000.0
2006-01-23 12:08:00,1.6279,1.6281,1.6276,1.6276,136300000.0
2006-01-23 12:09:00,1.6278,1.6284,1.6278,1.6282,136300000.0
2006-01-23 12:10:00,1.6278,1.6286,1.6278,1.6282,136300000.0
2006-01-23 12:11:00,1.6286,1.6286,1.6282,1.6284,136300000.0
2006-01-23 12:12:00,1.6282,1.6282,1.628,1.628,136300000.0
2006-01-23 12:13:00,1.6281,1.6284,1.6279,1.628,136300000.0
2006-01-23 12:14:00,1.6279,1.628,1.6278,1.6279,136300000.0
2006-01-23 12:15:00,1.628,1.6281,1.6274,1.6274,136300000.0
2006-01-23 12:16:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2006-01-23 12:17:00,1.6276,1.6279,1.6274,1.6279,136300000.0
2006-01-23 12:18:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2006-01-23 12:19:00,1.6271,1.6274,1.627,1.6271,136300000.0
2006-01-23 12:20:00,1.6272,1.6274,1.627,1.627,136300000.0
2006-01-23 12:21:00,1.627,1.6271,1.6268,1.627,136300000.0
2006-01-23 12:22:00,1.6269,1.6271,1.6269,1.627,136300000.0
2006-01-23 12:23:00,1.6271,1.6271,1.627,1.627,136300000.0
2006-01-23 12:24:00,1.6269,1.627,1.6269,1.627,136300000.0
2006-01-23 12:25:00,1.6271,1.6271,1.6267,1.6269,136300000.0
2006-01-23 12:26:00,1.6267,1.6269,1.6267,1.6267,136300000.0
2006-01-23 12:27:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2006-01-23 12:28:00,1.6267,1.6267,1.6264,1.6267,136300000.0
2006-01-23 12:29:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2006-01-23 12:30:00,1.6266,1.6271,1.6266,1.627,136300000.0
2006-01-23 12:31:00,1.6268,1.6269,1.6266,1.6267,136300000.0
2006-01-23 12:32:00,1.6268,1.6274,1.6268,1.6272,136300000.0
2006-01-23 12:33:00,1.6274,1.6276,1.627,1.6271,136300000.0
2006-01-23 12:34:00,1.627,1.6272,1.627,1.627,136300000.0
2006-01-23 12:35:00,1.6271,1.6271,1.627,1.6271,136300000.0
2006-01-23 12:36:00,1.627,1.6271,1.627,1.627,136300000.0
2006-01-23 12:37:00,1.6271,1.6272,1.627,1.627,136300000.0
2006-01-23 12:38:00,1.6271,1.6272,1.627,1.6272,136300000.0
2006-01-23 12:39:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2006-01-23 12:40:00,1.627,1.628,1.627,1.628,136300000.0
2006-01-23 12:41:00,1.6281,1.6284,1.628,1.6282,136300000.0
2006-01-23 12:42:00,1.6281,1.6284,1.628,1.6281,136300000.0
2006-01-23 12:43:00,1.628,1.6281,1.6278,1.628,136300000.0
2006-01-23 12:44:00,1.6281,1.6282,1.628,1.628,136300000.0
2006-01-23 12:45:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2006-01-23 12:46:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2006-01-23 12:47:00,1.628,1.628,1.6276,1.6278,136300000.0
2006-01-23 12:48:00,1.6276,1.6278,1.6274,1.6274,136300000.0
2006-01-23 12:49:00,1.6276,1.628,1.6276,1.6279,136300000.0
2006-01-23 12:50:00,1.628,1.628,1.6276,1.6278,136300000.0
2006-01-23 12:51:00,1.628,1.628,1.6276,1.6276,136300000.0
2006-01-23 12:53:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2006-01-23 12:54:00,1.6274,1.6279,1.6274,1.6279,136300000.0
2006-01-23 12:55:00,1.6278,1.628,1.6278,1.6279,136300000.0
2006-01-23 12:56:00,1.6282,1.6282,1.628,1.628,136300000.0
2006-01-23 12:57:00,1.6281,1.6281,1.6276,1.6278,136300000.0
2006-01-23 12:58:00,1.6276,1.628,1.6276,1.6278,136300000.0
2006-01-23 12:59:00,1.6279,1.628,1.6278,1.628,136300000.0
2006-01-23 13:00:00,1.6279,1.6282,1.6279,1.6279,136300000.0
2006-01-23 13:01:00,1.6278,1.628,1.6276,1.6279,136300000.0
2006-01-23 13:02:00,1.6281,1.6281,1.6272,1.6274,136300000.0
2006-01-23 13:03:00,1.6276,1.6276,1.6272,1.6272,136300000.0
2006-01-23 13:04:00,1.6274,1.6278,1.6274,1.6276,136300000.0
2006-01-23 13:05:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2006-01-23 13:06:00,1.6278,1.6281,1.6278,1.6278,136300000.0
2006-01-23 13:07:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2006-01-23 13:08:00,1.6279,1.6279,1.6276,1.6278,136300000.0
2006-01-23 13:09:00,1.6274,1.6278,1.6274,1.6276,136300000.0
2006-01-23 13:10:00,1.6278,1.6281,1.6278,1.6281,136300000.0
2006-01-23 13:11:00,1.6282,1.6282,1.628,1.6282,136300000.0
2006-01-23 13:12:00,1.628,1.6281,1.628,1.628,136300000.0
2006-01-23 13:13:00,1.6278,1.628,1.6276,1.6278,136300000.0
2006-01-23 13:14:00,1.628,1.6281,1.628,1.6281,136300000.0
2006-01-23 13:15:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2006-01-23 13:16:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2006-01-23 13:17:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2006-01-23 13:18:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2006-01-23 13:19:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2006-01-23 13:20:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2006-01-23 13:21:00,1.6281,1.6284,1.628,1.6281,136300000.0
2006-01-23 13:22:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2006-01-23 13:23:00,1.6276,1.628,1.6276,1.6279,136300000.0
2006-01-23 13:24:00,1.6278,1.6282,1.6278,1.6278,136300000.0
2006-01-23 13:25:00,1.6279,1.628,1.6278,1.6279,136300000.0
2006-01-23 13:26:00,1.628,1.628,1.6276,1.628,136300000.0
2006-01-23 13:27:00,1.6282,1.6282,1.628,1.6281,136300000.0
2006-01-23 13:28:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2006-01-23 13:29:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2006-01-23 13:30:00,1.6285,1.6285,1.6282,1.6285,136300000.0
2006-01-23 13:31:00,1.6282,1.6288,1.6282,1.6286,136300000.0
2006-01-23 13:32:00,1.6285,1.629,1.6284,1.629,136300000.0
2006-01-23 13:33:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2006-01-23 13:34:00,1.629,1.6291,1.6289,1.629,136300000.0
2006-01-23 13:35:00,1.6292,1.6292,1.629,1.6292,136300000.0
2006-01-23 13:36:00,1.6291,1.6292,1.629,1.6291,136300000.0
2006-01-23 13:37:00,1.6292,1.6296,1.629,1.6296,136300000.0
2006-01-23 13:38:00,1.6294,1.6296,1.6292,1.6292,136300000.0
2006-01-23 13:39:00,1.6294,1.63,1.6294,1.6299,136300000.0
2006-01-23 13:40:00,1.63,1.63,1.63,1.63,136300000.0
2006-01-23 13:41:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2006-01-23 13:42:00,1.6298,1.6299,1.6297,1.6298,136300000.0
2006-01-23 13:43:00,1.6297,1.6298,1.6291,1.6292,136300000.0
2006-01-23 13:44:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2006-01-23 13:45:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2006-01-23 13:46:00,1.6292,1.6294,1.629,1.629,136300000.0
2006-01-23 13:47:00,1.6289,1.6294,1.6288,1.6292,136300000.0
2006-01-23 13:48:00,1.6294,1.6298,1.6294,1.6298,136300000.0
2006-01-23 13:49:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2006-01-23 13:50:00,1.6294,1.6299,1.6294,1.6298,136300000.0
2006-01-23 13:51:00,1.6299,1.63,1.6297,1.6299,136300000.0
2006-01-23 13:52:00,1.6297,1.63,1.6294,1.6298,136300000.0
2006-01-23 13:53:00,1.6297,1.63,1.6297,1.6297,136300000.0
2006-01-23 13:54:00,1.6296,1.6298,1.6294,1.6294,136300000.0
2006-01-23 13:55:00,1.6297,1.6299,1.6296,1.6299,136300000.0
2006-01-23 13:56:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2006-01-23 13:57:00,1.6297,1.6299,1.6294,1.6297,136300000.0
2006-01-23 13:58:00,1.6298,1.6299,1.6292,1.6294,136300000.0
2006-01-23 13:59:00,1.6292,1.6297,1.6292,1.6294,136300000.0
2006-01-23 14:00:00,1.6292,1.6292,1.6289,1.629,136300000.0
2006-01-23 14:01:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2006-01-23 14:02:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2006-01-23 14:03:00,1.6284,1.6289,1.6282,1.6286,136300000.0
2006-01-23 14:04:00,1.6285,1.6289,1.6284,1.6288,136300000.0
2006-01-23 14:05:00,1.6287,1.6288,1.6285,1.6288,136300000.0
2006-01-23 14:06:00,1.6287,1.6288,1.6282,1.6287,136300000.0
2006-01-23 14:07:00,1.6285,1.6292,1.6285,1.629,136300000.0
2006-01-23 14:08:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2006-01-23 14:09:00,1.6289,1.6289,1.6284,1.6284,136300000.0
2006-01-23 14:10:00,1.6285,1.6288,1.6285,1.6287,136300000.0
2006-01-23 14:11:00,1.6288,1.6291,1.6286,1.6289,136300000.0
2006-01-23 14:12:00,1.6288,1.6289,1.6286,1.6286,136300000.0
2006-01-23 14:13:00,1.6285,1.6285,1.6281,1.6281,136300000.0
2006-01-23 14:14:00,1.6282,1.6284,1.6281,1.6281,136300000.0
2006-01-23 14:15:00,1.6282,1.6282,1.6279,1.6282,136300000.0
2006-01-23 14:16:00,1.6281,1.6282,1.628,1.6282,136300000.0
2006-01-23 14:17:00,1.6284,1.6286,1.6282,1.6285,136300000.0
2006-01-23 14:18:00,1.6284,1.6285,1.6281,1.6284,136300000.0
2006-01-23 14:19:00,1.6282,1.6287,1.6282,1.6284,136300000.0
2006-01-23 14:20:00,1.6286,1.6286,1.628,1.628,136300000.0
2006-01-23 14:21:00,1.6281,1.6281,1.6276,1.6278,136300000.0
2006-01-23 14:22:00,1.6279,1.6285,1.6279,1.6284,136300000.0
2006-01-23 14:23:00,1.6282,1.6285,1.6281,1.6282,136300000.0
2006-01-23 14:24:00,1.6281,1.6282,1.6279,1.628,136300000.0
2006-01-23 14:25:00,1.6282,1.6282,1.628,1.628,136300000.0
2006-01-23 14:26:00,1.6281,1.6282,1.6278,1.6279,136300000.0
2006-01-23 14:27:00,1.628,1.6281,1.6279,1.6281,136300000.0
2006-01-23 14:28:00,1.628,1.6281,1.6279,1.628,136300000.0
2006-01-23 14:29:00,1.6281,1.6287,1.628,1.6286,136300000.0
2006-01-23 14:30:00,1.6285,1.6288,1.6285,1.6285,136300000.0
2006-01-23 14:31:00,1.6284,1.6287,1.6282,1.6285,136300000.0
2006-01-23 14:32:00,1.6287,1.6287,1.6281,1.6284,136300000.0
2006-01-23 14:33:00,1.6285,1.6285,1.6281,1.6282,136300000.0
2006-01-23 14:34:00,1.6281,1.6287,1.6281,1.6285,136300000.0
2006-01-23 14:35:00,1.6286,1.6286,1.6279,1.6282,136300000.0
2006-01-23 14:36:00,1.6281,1.6281,1.628,1.6281,136300000.0
2006-01-23 14:37:00,1.628,1.628,1.6279,1.628,136300000.0
2006-01-23 14:38:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2006-01-23 14:39:00,1.628,1.6282,1.6278,1.6279,136300000.0
2006-01-23 14:40:00,1.6282,1.6282,1.6276,1.6276,136300000.0
2006-01-23 14:41:00,1.6278,1.6281,1.6276,1.628,136300000.0
2006-01-23 14:42:00,1.6279,1.6285,1.6279,1.6285,136300000.0
2006-01-23 14:43:00,1.6284,1.629,1.6282,1.6284,136300000.0
2006-01-23 14:44:00,1.6282,1.6286,1.6282,1.6285,136300000.0
2006-01-23 14:45:00,1.6284,1.6287,1.6282,1.6287,136300000.0
2006-01-23 14:46:00,1.6286,1.6287,1.6282,1.6285,136300000.0
2006-01-23 14:47:00,1.6284,1.6291,1.6284,1.629,136300000.0
2006-01-23 14:48:00,1.6291,1.6291,1.6286,1.6286,136300000.0
2006-01-23 14:49:00,1.6285,1.6288,1.6284,1.6286,136300000.0
2006-01-23 14:50:00,1.6285,1.6289,1.6284,1.6286,136300000.0
2006-01-23 14:51:00,1.6285,1.6286,1.6282,1.6285,136300000.0
2006-01-23 14:52:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2006-01-23 14:53:00,1.6287,1.6288,1.6284,1.6287,136300000.0
2006-01-23 14:54:00,1.6288,1.6288,1.6281,1.6284,136300000.0
2006-01-23 14:55:00,1.6282,1.6286,1.628,1.6282,136300000.0
2006-01-23 14:56:00,1.6281,1.6287,1.6281,1.6284,136300000.0
2006-01-23 14:57:00,1.6286,1.6292,1.6286,1.6291,136300000.0
2006-01-23 14:58:00,1.6291,1.6291,1.6282,1.6282,136300000.0
2006-01-23 14:59:00,1.6284,1.6288,1.6282,1.6285,136300000.0
2006-01-23 15:00:00,1.6286,1.629,1.6284,1.6284,136300000.0
2006-01-23 15:01:00,1.6285,1.6286,1.6282,1.6286,136300000.0
2006-01-23 15:02:00,1.6285,1.6287,1.6282,1.6287,136300000.0
2006-01-23 15:03:00,1.6288,1.6289,1.6282,1.6282,136300000.0
2006-01-23 15:04:00,1.6284,1.6292,1.6282,1.6291,136300000.0
2006-01-23 15:05:00,1.629,1.6292,1.6286,1.6292,136300000.0
2006-01-23 15:06:00,1.6291,1.6291,1.6287,1.6289,136300000.0
2006-01-23 15:07:00,1.6288,1.6294,1.6288,1.6294,136300000.0
2006-01-23 15:08:00,1.6292,1.63,1.6292,1.6297,136300000.0
2006-01-23 15:09:00,1.6296,1.6297,1.6296,1.6296,136300000.0
2006-01-23 15:10:00,1.6297,1.6298,1.6296,1.6298,136300000.0
2006-01-23 15:11:00,1.6297,1.63,1.6296,1.63,136300000.0
2006-01-23 15:12:00,1.6302,1.6302,1.6298,1.6299,136300000.0
2006-01-23 15:13:00,1.6298,1.6302,1.6298,1.63,136300000.0
2006-01-23 15:14:00,1.6299,1.6302,1.6294,1.6298,136300000.0
2006-01-23 15:15:00,1.6296,1.63,1.6294,1.6294,136300000.0
2006-01-23 15:16:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2006-01-23 15:17:00,1.6296,1.6302,1.6294,1.6299,136300000.0
2006-01-23 15:18:00,1.6298,1.63,1.6294,1.6299,136300000.0
2006-01-23 15:19:00,1.6298,1.63,1.6297,1.63,136300000.0
2006-01-23 15:20:00,1.6302,1.6306,1.63,1.6302,136300000.0
2006-01-23 15:21:00,1.6305,1.6305,1.63,1.6304,136300000.0
2006-01-23 15:22:00,1.6304,1.6306,1.6302,1.6306,136300000.0
2006-01-23 15:23:00,1.6305,1.6309,1.6302,1.6302,136300000.0
2006-01-23 15:24:00,1.6304,1.6306,1.63,1.63,136300000.0
2006-01-23 15:25:00,1.6302,1.6304,1.63,1.63,136300000.0
2006-01-23 15:26:00,1.6302,1.6302,1.63,1.6302,136300000.0
2006-01-23 15:27:00,1.6304,1.6304,1.63,1.63,136300000.0
2006-01-23 15:28:00,1.6297,1.63,1.6297,1.63,136300000.0
2006-01-23 15:29:00,1.6299,1.6299,1.6296,1.6299,136300000.0
2006-01-23 15:30:00,1.6297,1.63,1.6294,1.6297,136300000.0
2006-01-23 15:31:00,1.6298,1.63,1.6296,1.6298,136300000.0
2006-01-23 15:32:00,1.6297,1.6297,1.629,1.6292,136300000.0
2006-01-23 15:33:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2006-01-23 15:34:00,1.6292,1.6294,1.629,1.6292,136300000.0
2006-01-23 15:35:00,1.6291,1.6292,1.629,1.6292,136300000.0
2006-01-23 15:37:00,1.6294,1.6294,1.6287,1.629,136300000.0
2006-01-23 15:38:00,1.6289,1.6294,1.6289,1.6294,136300000.0
2006-01-23 15:39:00,1.6296,1.6296,1.6292,1.6296,136300000.0
2006-01-23 15:40:00,1.6297,1.6297,1.6292,1.6294,136300000.0
2006-01-23 15:41:00,1.6296,1.6305,1.6294,1.6305,136300000.0
2006-01-23 15:42:00,1.6304,1.6307,1.6302,1.6307,136300000.0
2006-01-23 15:43:00,1.6306,1.6307,1.6302,1.6305,136300000.0
2006-01-23 15:44:00,1.6304,1.6306,1.6302,1.6304,136300000.0
2006-01-23 15:45:00,1.6305,1.6305,1.6302,1.6302,136300000.0
2006-01-23 15:46:00,1.63,1.6304,1.63,1.6302,136300000.0
2006-01-23 15:47:00,1.6304,1.6305,1.63,1.6304,136300000.0
2006-01-23 15:48:00,1.6306,1.6306,1.6302,1.6302,136300000.0
2006-01-23 15:49:00,1.6304,1.6304,1.6302,1.6302,136300000.0
2006-01-23 15:50:00,1.6304,1.6305,1.6304,1.6304,136300000.0
2006-01-23 15:51:00,1.6305,1.6305,1.6302,1.6304,136300000.0
2006-01-23 15:52:00,1.6302,1.6307,1.6302,1.6304,136300000.0
2006-01-23 15:53:00,1.6306,1.6306,1.6302,1.6304,136300000.0
2006-01-23 15:54:00,1.6306,1.6306,1.6302,1.6304,136300000.0
2006-01-23 15:55:00,1.63,1.6302,1.6299,1.6302,136300000.0
2006-01-23 15:56:00,1.63,1.6302,1.63,1.6302,136300000.0
2006-01-23 15:57:00,1.63,1.6302,1.63,1.63,136300000.0
2006-01-23 15:58:00,1.6302,1.6304,1.63,1.6304,136300000.0
2006-01-23 15:59:00,1.6302,1.6306,1.63,1.6306,136300000.0
2006-01-23 16:00:00,1.6307,1.631,1.63,1.6309,136300000.0
2006-01-23 16:01:00,1.6307,1.631,1.6306,1.631,136300000.0
2006-01-23 16:02:00,1.6309,1.631,1.6306,1.631,136300000.0
2006-01-23 16:03:00,1.6309,1.631,1.6306,1.6306,136300000.0
2006-01-23 16:04:00,1.6307,1.6309,1.6305,1.6306,136300000.0
2006-01-23 16:05:00,1.6305,1.631,1.6304,1.6306,136300000.0
2006-01-23 16:06:00,1.6305,1.6306,1.63,1.6302,136300000.0
2006-01-23 16:07:00,1.6304,1.6306,1.6304,1.6304,136300000.0
2006-01-23 16:08:00,1.6302,1.6304,1.6297,1.63,136300000.0
2006-01-23 16:09:00,1.6299,1.6306,1.6297,1.6305,136300000.0
2006-01-23 16:10:00,1.6304,1.6305,1.6299,1.6302,136300000.0
2006-01-23 16:11:00,1.63,1.6305,1.63,1.6302,136300000.0
2006-01-23 16:12:00,1.6299,1.6304,1.6298,1.63,136300000.0
2006-01-23 16:13:00,1.6302,1.6302,1.63,1.6302,136300000.0
2006-01-23 16:14:00,1.6302,1.6305,1.6302,1.6302,136300000.0
2006-01-23 16:15:00,1.6304,1.6309,1.6302,1.6306,136300000.0
2006-01-23 16:16:00,1.6307,1.6309,1.6305,1.6307,136300000.0
2006-01-23 16:17:00,1.6306,1.6307,1.6304,1.6305,136300000.0
2006-01-23 16:18:00,1.6306,1.6307,1.6306,1.6306,136300000.0
2006-01-23 16:19:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2006-01-23 16:20:00,1.6309,1.631,1.6307,1.631,136300000.0
2006-01-23 16:21:00,1.6309,1.6312,1.6309,1.6312,136300000.0
2006-01-23 16:22:00,1.6313,1.6314,1.631,1.6314,136300000.0
2006-01-23 16:23:00,1.6313,1.6314,1.631,1.631,136300000.0
2006-01-23 16:24:00,1.6309,1.631,1.6309,1.631,136300000.0
2006-01-23 16:25:00,1.6312,1.6314,1.631,1.6314,136300000.0
2006-01-23 16:26:00,1.6312,1.6314,1.6309,1.631,136300000.0
2006-01-23 16:27:00,1.6309,1.631,1.6309,1.631,136300000.0
2006-01-23 16:28:00,1.6312,1.6312,1.6309,1.6309,136300000.0
2006-01-23 16:29:00,1.631,1.631,1.6307,1.6309,136300000.0
2006-01-23 16:30:00,1.631,1.6313,1.6309,1.6312,136300000.0
2006-01-23 16:31:00,1.6312,1.6312,1.631,1.631,136300000.0
2006-01-23 16:32:00,1.6312,1.6317,1.631,1.6313,136300000.0
2006-01-23 16:33:00,1.6314,1.6316,1.631,1.6315,136300000.0
2006-01-23 16:34:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2006-01-23 16:35:00,1.6314,1.6315,1.631,1.6313,136300000.0
2006-01-23 16:36:00,1.631,1.6313,1.6309,1.6312,136300000.0
2006-01-23 16:37:00,1.631,1.6314,1.631,1.6312,136300000.0
2006-01-23 16:38:00,1.6316,1.6319,1.631,1.6316,136300000.0
2006-01-23 16:39:00,1.6318,1.6319,1.6316,1.6319,136300000.0
2006-01-23 16:40:00,1.632,1.6321,1.6316,1.6316,136300000.0
2006-01-23 16:41:00,1.6318,1.6318,1.6316,1.6317,136300000.0
2006-01-23 16:42:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2006-01-23 16:43:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2006-01-23 16:44:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2006-01-23 16:45:00,1.6318,1.632,1.6317,1.632,136300000.0
2006-01-23 16:46:00,1.6319,1.632,1.6319,1.6319,136300000.0
2006-01-23 16:47:00,1.632,1.632,1.6319,1.632,136300000.0
2006-01-23 16:48:00,1.6318,1.632,1.6318,1.6319,136300000.0
2006-01-23 16:49:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2006-01-23 16:50:00,1.6316,1.6318,1.6315,1.6316,136300000.0
2006-01-23 16:51:00,1.6315,1.6316,1.6312,1.6312,136300000.0
2006-01-23 16:52:00,1.6313,1.6313,1.631,1.6312,136300000.0
2006-01-23 16:53:00,1.631,1.631,1.6307,1.6309,136300000.0
2006-01-23 16:54:00,1.6312,1.6313,1.6309,1.6309,136300000.0
2006-01-23 16:55:00,1.631,1.631,1.6306,1.6309,136300000.0
2006-01-23 16:56:00,1.631,1.6313,1.6307,1.6309,136300000.0
2006-01-23 16:57:00,1.6312,1.632,1.6312,1.6317,136300000.0
2006-01-23 16:58:00,1.6318,1.6319,1.6316,1.6317,136300000.0
2006-01-23 16:59:00,1.6318,1.632,1.6316,1.6317,136300000.0
2006-01-23 17:00:00,1.6316,1.6319,1.6314,1.6316,136300000.0
2006-01-23 17:01:00,1.6315,1.6315,1.631,1.6313,136300000.0
2006-01-23 17:02:00,1.6314,1.6314,1.6309,1.631,136300000.0
2006-01-23 17:03:00,1.6309,1.6312,1.6307,1.6312,136300000.0
2006-01-23 17:04:00,1.631,1.6312,1.631,1.631,136300000.0
2006-01-23 17:05:00,1.6307,1.631,1.6306,1.631,136300000.0
2006-01-23 17:06:00,1.6309,1.631,1.6306,1.631,136300000.0
2006-01-23 17:07:00,1.6309,1.631,1.6307,1.6307,136300000.0
2006-01-23 17:08:00,1.6306,1.6309,1.6305,1.6306,136300000.0
2006-01-23 17:09:00,1.6307,1.6309,1.6304,1.6307,136300000.0
2006-01-23 17:10:00,1.6309,1.6309,1.6302,1.6302,136300000.0
2006-01-23 17:11:00,1.6304,1.6309,1.6302,1.6307,136300000.0
2006-01-23 17:12:00,1.6309,1.6309,1.6302,1.6304,136300000.0
2006-01-23 17:13:00,1.6302,1.6306,1.63,1.6305,136300000.0
2006-01-23 17:14:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2006-01-23 17:15:00,1.6306,1.6309,1.6304,1.6307,136300000.0
2006-01-23 17:16:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2006-01-23 17:17:00,1.6307,1.6309,1.6305,1.6306,136300000.0
2006-01-23 17:18:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2006-01-23 17:21:00,1.6305,1.6306,1.6305,1.6305,136300000.0
2006-01-23 17:22:00,1.6304,1.6307,1.6304,1.6307,136300000.0
2006-01-23 17:23:00,1.6306,1.631,1.6306,1.631,136300000.0
2006-01-23 17:24:00,1.6312,1.6313,1.631,1.6312,136300000.0
2006-01-23 17:25:00,1.6313,1.6316,1.6313,1.6316,136300000.0
2006-01-23 17:26:00,1.6315,1.6316,1.6314,1.6316,136300000.0
2006-01-23 17:27:00,1.6315,1.6316,1.6312,1.6313,136300000.0
2006-01-23 17:28:00,1.6314,1.6316,1.631,1.631,136300000.0
2006-01-23 17:29:00,1.6312,1.6318,1.6312,1.6316,136300000.0
2006-01-23 17:30:00,1.6312,1.6315,1.6312,1.6313,136300000.0
2006-01-23 17:31:00,1.6312,1.6313,1.631,1.631,136300000.0
2006-01-23 17:32:00,1.6312,1.6314,1.631,1.631,136300000.0
2006-01-23 17:33:00,1.6313,1.6317,1.631,1.6315,136300000.0
2006-01-23 17:34:00,1.6314,1.6316,1.6314,1.6315,136300000.0
2006-01-23 17:35:00,1.6314,1.6315,1.6312,1.6313,136300000.0
2006-01-23 17:36:00,1.6312,1.6317,1.6312,1.6315,136300000.0
2006-01-23 17:37:00,1.6316,1.6319,1.6315,1.6318,136300000.0
2006-01-23 17:38:00,1.6316,1.6319,1.6316,1.6318,136300000.0
2006-01-23 17:39:00,1.6317,1.6319,1.6317,1.6317,136300000.0
2006-01-23 17:40:00,1.6316,1.6318,1.6314,1.6318,136300000.0
2006-01-23 17:41:00,1.6316,1.6318,1.6315,1.6316,136300000.0
2006-01-23 17:42:00,1.6318,1.6318,1.6315,1.6316,136300000.0
2006-01-23 17:43:00,1.6314,1.6317,1.6313,1.6317,136300000.0
2006-01-23 17:44:00,1.6316,1.6318,1.6313,1.6317,136300000.0
2006-01-23 17:45:00,1.6316,1.632,1.6316,1.6318,136300000.0
2006-01-23 17:46:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2006-01-23 17:47:00,1.6317,1.6322,1.6317,1.6321,136300000.0
2006-01-23 17:48:00,1.632,1.6321,1.6316,1.6316,136300000.0
2006-01-23 17:49:00,1.6317,1.6317,1.6312,1.6315,136300000.0
2006-01-23 17:50:00,1.6315,1.6315,1.631,1.6315,136300000.0
2006-01-23 17:51:00,1.6314,1.6315,1.6312,1.6312,136300000.0
2006-01-23 17:52:00,1.6313,1.6313,1.6306,1.6309,136300000.0
2006-01-23 17:53:00,1.6307,1.6312,1.6306,1.6312,136300000.0
2006-01-23 17:54:00,1.631,1.631,1.6309,1.6309,136300000.0
2006-01-23 17:55:00,1.631,1.631,1.6309,1.631,136300000.0
2006-01-23 17:56:00,1.6309,1.631,1.6305,1.6309,136300000.0
2006-01-23 17:58:00,1.6309,1.6312,1.6307,1.631,136300000.0
2006-01-23 17:59:00,1.6312,1.6313,1.631,1.6312,136300000.0
2006-01-23 18:00:00,1.6313,1.6315,1.6312,1.6315,136300000.0
2006-01-23 18:01:00,1.6314,1.6315,1.6313,1.6315,136300000.0
2006-01-23 18:02:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2006-01-23 18:03:00,1.6316,1.6317,1.6312,1.6312,136300000.0
2006-01-23 18:04:00,1.631,1.6312,1.631,1.6312,136300000.0
2006-01-23 18:05:00,1.631,1.6312,1.6309,1.6309,136300000.0
2006-01-23 18:06:00,1.631,1.631,1.6309,1.631,136300000.0
2006-01-23 18:07:00,1.631,1.631,1.6306,1.6306,136300000.0
2006-01-23 18:08:00,1.6307,1.631,1.6307,1.6309,136300000.0
2006-01-23 18:09:00,1.6307,1.631,1.6306,1.6306,136300000.0
2006-01-23 18:10:00,1.6307,1.6312,1.6307,1.631,136300000.0
2006-01-23 18:11:00,1.6309,1.631,1.6307,1.6309,136300000.0
2006-01-23 18:12:00,1.631,1.631,1.6306,1.6307,136300000.0
2006-01-23 18:13:00,1.6306,1.631,1.6306,1.6309,136300000.0
2006-01-23 18:14:00,1.6307,1.6309,1.6304,1.6305,136300000.0
2006-01-23 18:15:00,1.6304,1.6304,1.63,1.6302,136300000.0
2006-01-23 18:16:00,1.6303,1.6306,1.6303,1.6306,136300000.0
2006-01-23 18:17:00,1.6305,1.6306,1.6304,1.6304,136300000.0
2006-01-23 18:18:00,1.6305,1.6305,1.63,1.6303,136300000.0
2006-01-23 18:19:00,1.63,1.6303,1.6299,1.6299,136300000.0
2006-01-23 18:20:00,1.6298,1.6303,1.6298,1.6302,136300000.0
2006-01-23 18:21:00,1.63,1.6304,1.63,1.6302,136300000.0
2006-01-23 18:22:00,1.6304,1.6306,1.6302,1.6306,136300000.0
2006-01-23 18:23:00,1.6305,1.6306,1.6305,1.6305,136300000.0
2006-01-23 18:24:00,1.6306,1.6307,1.6306,1.6306,136300000.0
2006-01-23 18:25:00,1.6309,1.6309,1.6304,1.6305,136300000.0
2006-01-23 18:26:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2006-01-23 18:27:00,1.6304,1.6306,1.6304,1.6305,136300000.0
2006-01-23 18:28:00,1.6306,1.6309,1.6306,1.6306,136300000.0
2006-01-23 18:29:00,1.6307,1.6309,1.6307,1.6307,136300000.0
2006-01-23 18:30:00,1.6309,1.631,1.6306,1.6307,136300000.0
2006-01-23 18:31:00,1.6309,1.6313,1.6309,1.6313,136300000.0
2006-01-23 18:32:00,1.6312,1.6312,1.631,1.6312,136300000.0
2006-01-23 18:33:00,1.631,1.6314,1.6307,1.631,136300000.0
2006-01-23 18:34:00,1.6312,1.6314,1.6312,1.6312,136300000.0
2006-01-23 18:35:00,1.6312,1.6315,1.6312,1.6315,136300000.0
2006-01-23 18:36:00,1.6314,1.6314,1.6309,1.6309,136300000.0
2006-01-23 18:37:00,1.6307,1.631,1.6307,1.6307,136300000.0
2006-01-23 18:38:00,1.6306,1.631,1.6304,1.631,136300000.0
2006-01-23 18:39:00,1.6309,1.631,1.6306,1.631,136300000.0
2006-01-23 18:40:00,1.6312,1.6319,1.6312,1.6315,136300000.0
2006-01-23 18:41:00,1.6314,1.632,1.6313,1.6319,136300000.0
2006-01-23 18:42:00,1.632,1.632,1.6316,1.6318,136300000.0
2006-01-23 18:43:00,1.6319,1.6319,1.6314,1.6315,136300000.0
2006-01-23 18:44:00,1.6317,1.632,1.6317,1.632,136300000.0
2006-01-23 18:45:00,1.6321,1.6321,1.6319,1.632,136300000.0
2006-01-23 18:46:00,1.6318,1.6321,1.6318,1.6319,136300000.0
2006-01-23 18:47:00,1.632,1.6327,1.6319,1.6324,136300000.0
2006-01-23 18:48:00,1.6324,1.6331,1.632,1.6331,136300000.0
2006-01-23 18:49:00,1.633,1.6331,1.6322,1.6322,136300000.0
2006-01-23 18:50:00,1.6324,1.6324,1.6317,1.6319,136300000.0
2006-01-23 18:51:00,1.632,1.632,1.6318,1.6318,136300000.0
2006-01-23 18:52:00,1.632,1.6322,1.6319,1.6319,136300000.0
2006-01-23 18:53:00,1.632,1.6321,1.6319,1.632,136300000.0
2006-01-23 18:54:00,1.6321,1.6321,1.632,1.632,136300000.0
2006-01-23 18:55:00,1.6321,1.6322,1.632,1.6322,136300000.0
2006-01-23 18:56:00,1.6321,1.6322,1.6315,1.6316,136300000.0
2006-01-23 18:57:00,1.6317,1.6317,1.6315,1.6317,136300000.0
2006-01-23 18:58:00,1.6318,1.6321,1.6317,1.6321,136300000.0
2006-01-23 18:59:00,1.632,1.632,1.6315,1.6315,136300000.0
2006-01-23 19:00:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2006-01-23 19:01:00,1.6314,1.6316,1.6314,1.6315,136300000.0
2006-01-23 19:02:00,1.6313,1.6313,1.6305,1.631,136300000.0
2006-01-23 19:03:00,1.631,1.6327,1.6309,1.6317,136300000.0
2006-01-23 19:04:00,1.6316,1.6321,1.6314,1.6318,136300000.0
2006-01-23 19:05:00,1.6319,1.6319,1.631,1.6312,136300000.0
2006-01-23 19:06:00,1.6313,1.6316,1.631,1.6316,136300000.0
2006-01-23 19:07:00,1.6317,1.6318,1.6312,1.6315,136300000.0
2006-01-23 19:08:00,1.6314,1.6317,1.6313,1.6317,136300000.0
2006-01-23 19:09:00,1.6318,1.6319,1.6313,1.6315,136300000.0
2006-01-23 19:10:00,1.6314,1.6315,1.6313,1.6313,136300000.0
2006-01-23 19:11:00,1.6312,1.6312,1.6307,1.631,136300000.0
2006-01-23 19:12:00,1.6309,1.6316,1.6309,1.6316,136300000.0
2006-01-23 19:13:00,1.6315,1.6316,1.6314,1.6316,136300000.0
2006-01-23 19:14:00,1.6315,1.6316,1.6315,1.6316,136300000.0
2006-01-23 19:15:00,1.6315,1.632,1.6315,1.6318,136300000.0
2006-01-23 19:16:00,1.6319,1.6319,1.6315,1.6319,136300000.0
2006-01-23 19:17:00,1.632,1.6322,1.6319,1.6322,136300000.0
2006-01-23 19:18:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-23 19:19:00,1.6324,1.6325,1.6321,1.6322,136300000.0
2006-01-23 19:20:00,1.6324,1.6325,1.6321,1.6322,136300000.0
2006-01-23 19:21:00,1.6324,1.6325,1.6318,1.6318,136300000.0
2006-01-23 19:22:00,1.6319,1.6322,1.6319,1.632,136300000.0
2006-01-23 19:23:00,1.6319,1.6321,1.6318,1.6318,136300000.0
2006-01-23 19:24:00,1.6319,1.6319,1.6314,1.6318,136300000.0
2006-01-23 19:25:00,1.6316,1.6318,1.6315,1.6317,136300000.0
2006-01-23 19:26:00,1.6318,1.6319,1.6317,1.6319,136300000.0
2006-01-23 19:27:00,1.6321,1.6321,1.6318,1.6319,136300000.0
2006-01-23 19:28:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2006-01-23 19:29:00,1.6318,1.6321,1.6318,1.6321,136300000.0
2006-01-23 19:30:00,1.632,1.6322,1.6319,1.6321,136300000.0
2006-01-23 19:31:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-23 19:32:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-01-23 19:33:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-01-23 19:34:00,1.6321,1.6322,1.6319,1.6319,136300000.0
2006-01-23 19:35:00,1.6318,1.632,1.6317,1.632,136300000.0
2006-01-23 19:36:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2006-01-23 19:37:00,1.6317,1.632,1.6317,1.632,136300000.0
2006-01-23 19:38:00,1.6319,1.632,1.6318,1.6318,136300000.0
2006-01-23 19:39:00,1.6319,1.632,1.6318,1.632,136300000.0
2006-01-23 19:40:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2006-01-23 19:41:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2006-01-23 19:42:00,1.6318,1.632,1.6318,1.6318,136300000.0
2006-01-23 19:43:00,1.6317,1.6318,1.6317,1.6317,136300000.0
2006-01-23 19:45:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2006-01-23 19:46:00,1.6318,1.6318,1.6313,1.6313,136300000.0
2006-01-23 19:47:00,1.6315,1.6317,1.6313,1.6315,136300000.0
2006-01-23 19:48:00,1.6314,1.6315,1.6312,1.6313,136300000.0
2006-01-23 19:49:00,1.6315,1.6317,1.6313,1.6317,136300000.0
2006-01-23 19:50:00,1.6316,1.6317,1.6314,1.6315,136300000.0
2006-01-23 19:51:00,1.6314,1.6315,1.6314,1.6314,136300000.0
2006-01-23 19:52:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2006-01-23 19:53:00,1.6314,1.6316,1.6314,1.6314,136300000.0
2006-01-23 19:54:00,1.6312,1.6316,1.6312,1.6313,136300000.0
2006-01-23 19:55:00,1.6312,1.6314,1.631,1.6312,136300000.0
2006-01-23 19:56:00,1.6313,1.6313,1.6312,1.6313,136300000.0
2006-01-23 19:57:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2006-01-23 19:58:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2006-01-23 19:59:00,1.6312,1.6313,1.631,1.6312,136300000.0
2006-01-23 20:00:00,1.6313,1.6313,1.631,1.631,136300000.0
2006-01-23 20:01:00,1.6312,1.6313,1.631,1.6312,136300000.0
2006-01-23 20:02:00,1.6313,1.6313,1.631,1.6312,136300000.0
2006-01-23 20:03:00,1.6314,1.6314,1.6313,1.6314,136300000.0
2006-01-23 20:05:00,1.6315,1.6316,1.6314,1.6315,136300000.0
2006-01-23 20:06:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2006-01-23 20:07:00,1.6314,1.6314,1.6313,1.6314,136300000.0
2006-01-23 20:08:00,1.6315,1.6315,1.6313,1.6314,136300000.0
2006-01-23 20:09:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2006-01-23 20:10:00,1.6315,1.6315,1.6314,1.6315,136300000.0
2006-01-23 20:11:00,1.6316,1.632,1.6316,1.6319,136300000.0
2006-01-23 20:12:00,1.632,1.6322,1.632,1.632,136300000.0
2006-01-23 20:13:00,1.6321,1.6321,1.632,1.6321,136300000.0
2006-01-23 20:14:00,1.632,1.6327,1.632,1.6325,136300000.0
2006-01-23 20:15:00,1.6327,1.6327,1.6324,1.6324,136300000.0
2006-01-23 20:16:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2006-01-23 20:17:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2006-01-23 20:18:00,1.6324,1.6327,1.632,1.632,136300000.0
2006-01-23 20:19:00,1.6321,1.6322,1.632,1.6321,136300000.0
2006-01-23 20:20:00,1.6319,1.6322,1.6319,1.6322,136300000.0
2006-01-23 20:22:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2006-01-23 20:23:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-01-23 20:24:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-01-23 20:25:00,1.6322,1.6322,1.632,1.6322,136300000.0
2006-01-23 20:28:00,1.6321,1.6321,1.6318,1.6321,136300000.0
2006-01-23 20:29:00,1.6319,1.6319,1.6313,1.6314,136300000.0
2006-01-23 20:30:00,1.6313,1.6316,1.6313,1.6316,136300000.0
2006-01-23 20:31:00,1.6315,1.6317,1.6315,1.6316,136300000.0
2006-01-23 20:32:00,1.6317,1.6318,1.6316,1.6317,136300000.0
2006-01-23 20:33:00,1.6317,1.632,1.6317,1.632,136300000.0
2006-01-23 20:34:00,1.6321,1.6321,1.632,1.6321,136300000.0
2006-01-23 20:35:00,1.6322,1.6328,1.6321,1.6328,136300000.0
2006-01-23 20:36:00,1.6327,1.633,1.6324,1.6327,136300000.0
2006-01-23 20:37:00,1.6324,1.6327,1.6324,1.6324,136300000.0
2006-01-23 20:38:00,1.6325,1.6327,1.6322,1.6322,136300000.0
2006-01-23 20:39:00,1.6324,1.6324,1.632,1.6322,136300000.0
2006-01-23 20:41:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-23 20:42:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-23 20:45:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-01-23 20:47:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-01-23 20:48:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-01-23 20:49:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-01-23 20:50:00,1.6322,1.6322,1.632,1.632,136300000.0
2006-01-23 20:51:00,1.6321,1.6321,1.632,1.6321,136300000.0
2006-01-23 20:52:00,1.632,1.632,1.6318,1.6319,136300000.0
2006-01-23 20:53:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-01-23 20:54:00,1.6322,1.6322,1.632,1.6321,136300000.0
2006-01-23 20:55:00,1.632,1.632,1.632,1.632,136300000.0
2006-01-23 20:56:00,1.6321,1.6321,1.6319,1.632,136300000.0
2006-01-23 20:57:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-23 20:58:00,1.6324,1.6327,1.6324,1.6327,136300000.0
2006-01-23 20:59:00,1.6329,1.6331,1.6325,1.6327,136300000.0
2006-01-23 21:00:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2006-01-23 21:01:00,1.6325,1.633,1.6325,1.633,136300000.0
2006-01-23 21:02:00,1.6329,1.6331,1.6329,1.633,136300000.0
2006-01-23 21:03:00,1.6331,1.6331,1.6328,1.6328,136300000.0
2006-01-23 21:04:00,1.6327,1.6328,1.6327,1.6327,136300000.0
2006-01-23 21:05:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-01-23 21:06:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2006-01-23 21:07:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2006-01-23 21:08:00,1.6327,1.6328,1.6324,1.6324,136300000.0
2006-01-23 21:09:00,1.6325,1.6329,1.6324,1.6329,136300000.0
2006-01-23 21:10:00,1.6328,1.633,1.6328,1.633,136300000.0
2006-01-23 21:11:00,1.6329,1.6329,1.6325,1.6325,136300000.0
2006-01-23 21:12:00,1.6328,1.6334,1.6328,1.6331,136300000.0
2006-01-23 21:13:00,1.6335,1.6335,1.6331,1.6333,136300000.0
2006-01-23 21:14:00,1.6335,1.6336,1.6334,1.6336,136300000.0
2006-01-23 21:15:00,1.6335,1.6335,1.6333,1.6333,136300000.0
2006-01-23 21:16:00,1.6334,1.6335,1.6331,1.6333,136300000.0
2006-01-23 21:17:00,1.6331,1.6334,1.6331,1.6334,136300000.0
2006-01-23 21:18:00,1.6335,1.6335,1.6333,1.6334,136300000.0
2006-01-23 21:19:00,1.6333,1.6333,1.6331,1.6333,136300000.0
2006-01-23 21:20:00,1.6331,1.6335,1.6331,1.6335,136300000.0
2006-01-23 21:21:00,1.6337,1.6339,1.6331,1.6331,136300000.0
2006-01-23 21:22:00,1.6333,1.6333,1.6331,1.6333,136300000.0
2006-01-23 21:23:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2006-01-23 21:24:00,1.6333,1.6336,1.633,1.6334,136300000.0
2006-01-23 21:25:00,1.6336,1.6337,1.6334,1.6335,136300000.0
2006-01-23 21:26:00,1.6334,1.6335,1.6333,1.6333,136300000.0
2006-01-23 21:27:00,1.6335,1.6336,1.6335,1.6336,136300000.0
2006-01-23 21:28:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2006-01-23 21:29:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2006-01-23 21:31:00,1.6335,1.6335,1.6334,1.6335,136300000.0
2006-01-23 21:33:00,1.6334,1.6334,1.6331,1.6333,136300000.0
2006-01-23 21:34:00,1.6331,1.6333,1.633,1.6331,136300000.0
2006-01-23 21:35:00,1.633,1.6334,1.633,1.6333,136300000.0
2006-01-23 21:36:00,1.6331,1.6334,1.633,1.633,136300000.0
2006-01-23 21:37:00,1.6331,1.6331,1.633,1.6331,136300000.0
2006-01-23 21:39:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-23 21:40:00,1.633,1.6331,1.6327,1.6327,136300000.0
2006-01-23 21:41:00,1.6328,1.6328,1.6325,1.6327,136300000.0
2006-01-23 21:42:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2006-01-23 21:43:00,1.6327,1.633,1.6327,1.6328,136300000.0
2006-01-23 21:44:00,1.6329,1.6329,1.6325,1.6325,136300000.0
2006-01-23 21:47:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2006-01-23 21:48:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-01-23 21:49:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2006-01-23 21:52:00,1.6325,1.6328,1.6325,1.6325,136300000.0
2006-01-23 21:53:00,1.6327,1.6327,1.6324,1.6324,136300000.0
2006-01-23 21:54:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2006-01-23 21:55:00,1.6324,1.6325,1.6322,1.6324,136300000.0
2006-01-23 21:56:00,1.6322,1.6324,1.6321,1.6321,136300000.0
2006-01-23 21:57:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-23 21:58:00,1.6321,1.6321,1.632,1.632,136300000.0
2006-01-23 21:59:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-01-23 22:02:00,1.6321,1.6324,1.6321,1.6322,136300000.0
2006-01-23 22:03:00,1.6322,1.6329,1.6322,1.6328,136300000.0
2006-01-23 22:04:00,1.6327,1.6329,1.6327,1.6327,136300000.0
2006-01-23 22:05:00,1.6325,1.6328,1.6324,1.6327,136300000.0
2006-01-23 22:06:00,1.6325,1.6328,1.6325,1.6328,136300000.0
2006-01-23 22:07:00,1.6329,1.6329,1.6327,1.6329,136300000.0
2006-01-23 22:08:00,1.6327,1.6329,1.6324,1.6324,136300000.0
2006-01-23 22:10:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2006-01-23 22:11:00,1.6324,1.6325,1.6322,1.6324,136300000.0
2006-01-23 22:12:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2006-01-23 22:13:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2006-01-23 22:14:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2006-01-23 22:15:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-01-23 22:16:00,1.6327,1.6328,1.6325,1.6328,136300000.0
2006-01-23 22:17:00,1.6327,1.6329,1.6327,1.6328,136300000.0
2006-01-23 22:18:00,1.6327,1.6329,1.6327,1.6328,136300000.0
2006-01-23 22:19:00,1.6327,1.6329,1.6327,1.6327,136300000.0
2006-01-23 22:20:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2006-01-23 22:21:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-01-23 22:22:00,1.6327,1.6327,1.6325,1.6327,136300000.0
2006-01-23 22:23:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2006-01-23 22:24:00,1.6325,1.6328,1.6325,1.6327,136300000.0
2006-01-23 22:25:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2006-01-23 22:26:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-01-23 22:27:00,1.6324,1.6327,1.6322,1.6324,136300000.0
2006-01-23 22:28:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2006-01-23 22:29:00,1.6325,1.6325,1.6322,1.6325,136300000.0
2006-01-23 22:30:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2006-01-23 22:31:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-01-23 22:32:00,1.6322,1.6324,1.6321,1.6321,136300000.0
2006-01-23 22:33:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2006-01-23 22:34:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2006-01-23 22:35:00,1.6324,1.6327,1.6324,1.6324,136300000.0
2006-01-23 22:36:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-01-23 22:37:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2006-01-23 22:38:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2006-01-23 22:39:00,1.6327,1.6327,1.6324,1.6325,136300000.0
2006-01-23 22:40:00,1.6327,1.6328,1.6325,1.6327,136300000.0
2006-01-23 22:41:00,1.6325,1.6329,1.6325,1.6328,136300000.0
2006-01-23 22:42:00,1.6327,1.6331,1.6327,1.633,136300000.0
2006-01-23 22:43:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2006-01-23 22:44:00,1.6327,1.6328,1.6325,1.6328,136300000.0
2006-01-23 22:45:00,1.6327,1.6331,1.6325,1.6331,136300000.0
2006-01-23 22:46:00,1.633,1.6331,1.6329,1.6331,136300000.0
2006-01-23 22:47:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-23 22:48:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-23 22:49:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-23 22:50:00,1.633,1.633,1.6329,1.6329,136300000.0
2006-01-23 22:51:00,1.6328,1.633,1.6327,1.6327,136300000.0
2006-01-23 22:52:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2006-01-23 22:53:00,1.633,1.633,1.6329,1.6329,136300000.0
2006-01-23 22:54:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2006-01-23 22:55:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2006-01-23 22:56:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2006-01-23 22:58:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-01-23 22:59:00,1.6327,1.6328,1.6324,1.6327,136300000.0
2006-01-23 23:00:00,1.6329,1.6329,1.6327,1.6328,136300000.0
2006-01-23 23:01:00,1.6327,1.6329,1.6324,1.6329,136300000.0
2006-01-23 23:02:00,1.6328,1.6329,1.6325,1.6328,136300000.0
2006-01-23 23:03:00,1.6327,1.633,1.6327,1.6329,136300000.0
2006-01-23 23:04:00,1.633,1.6333,1.633,1.6333,136300000.0
2006-01-23 23:05:00,1.6331,1.6336,1.6331,1.6336,136300000.0
2006-01-23 23:06:00,1.6337,1.6338,1.6335,1.6335,136300000.0
2006-01-23 23:07:00,1.6333,1.6335,1.6333,1.6335,136300000.0
2006-01-23 23:08:00,1.6334,1.6336,1.6331,1.6331,136300000.0
2006-01-23 23:09:00,1.633,1.6331,1.633,1.633,136300000.0
2006-01-23 23:10:00,1.6331,1.6331,1.6329,1.633,136300000.0
2006-01-23 23:12:00,1.6331,1.6331,1.6328,1.6328,136300000.0
2006-01-23 23:13:00,1.6329,1.6331,1.6329,1.633,136300000.0
2006-01-23 23:14:00,1.6328,1.6328,1.6327,1.6327,136300000.0
2006-01-23 23:15:00,1.6328,1.6328,1.6327,1.6327,136300000.0
2006-01-23 23:16:00,1.6328,1.633,1.6328,1.633,136300000.0
2006-01-23 23:17:00,1.6328,1.6328,1.6325,1.6325,136300000.0
2006-01-23 23:18:00,1.6327,1.6327,1.6325,1.6325,136300000.0
2006-01-23 23:19:00,1.6327,1.6328,1.6327,1.6327,136300000.0
2006-01-23 23:20:00,1.6325,1.6328,1.6324,1.6325,136300000.0
2006-01-23 23:21:00,1.6324,1.6325,1.6324,1.6324,136300000.0
2006-01-23 23:22:00,1.6325,1.6325,1.6322,1.6324,136300000.0
2006-01-23 23:23:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-23 23:24:00,1.6321,1.6322,1.632,1.6321,136300000.0
2006-01-23 23:25:00,1.632,1.6325,1.6318,1.6319,136300000.0
2006-01-23 23:26:00,1.632,1.6321,1.632,1.632,136300000.0
2006-01-23 23:27:00,1.6319,1.632,1.6319,1.632,136300000.0
2006-01-23 23:28:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2006-01-23 23:34:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2006-01-23 23:36:00,1.6318,1.6319,1.6316,1.6319,136300000.0
2006-01-23 23:37:00,1.632,1.632,1.6319,1.6319,136300000.0
2006-01-23 23:38:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-01-23 23:39:00,1.632,1.6321,1.6319,1.6319,136300000.0
2006-01-23 23:40:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2006-01-23 23:41:00,1.6317,1.6318,1.6316,1.6317,136300000.0
2006-01-23 23:42:00,1.6318,1.6321,1.6318,1.6321,136300000.0
2006-01-23 23:43:00,1.632,1.632,1.6317,1.6318,136300000.0
2006-01-23 23:44:00,1.6319,1.6319,1.6317,1.6317,136300000.0
2006-01-23 23:45:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2006-01-23 23:46:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2006-01-23 23:47:00,1.6314,1.6316,1.6312,1.6316,136300000.0
2006-01-23 23:48:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2006-01-23 23:49:00,1.6315,1.6316,1.6313,1.6314,136300000.0
2006-01-23 23:50:00,1.6313,1.6314,1.6312,1.6314,136300000.0
2006-01-23 23:51:00,1.6313,1.6317,1.6313,1.6315,136300000.0
2006-01-23 23:52:00,1.6316,1.6317,1.6313,1.6313,136300000.0
2006-01-23 23:53:00,1.6315,1.6316,1.6314,1.6316,136300000.0
2006-01-23 23:54:00,1.6315,1.6315,1.6314,1.6315,136300000.0
2006-01-23 23:55:00,1.6316,1.6318,1.6315,1.6315,136300000.0
2006-01-23 23:57:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2006-01-23 23:59:00,1.6314,1.6317,1.6314,1.6316,136300000.0
2006-01-24 00:00:00,1.6318,1.6319,1.6313,1.6313,136300000.0
2006-01-24 00:01:00,1.6314,1.6315,1.6313,1.6315,136300000.0
2006-01-24 00:02:00,1.6316,1.6321,1.6315,1.6316,136300000.0
2006-01-24 00:03:00,1.6317,1.632,1.6315,1.6318,136300000.0
2006-01-24 00:04:00,1.6317,1.6324,1.6317,1.6322,136300000.0
2006-01-24 00:05:00,1.6321,1.6324,1.632,1.6324,136300000.0
2006-01-24 00:06:00,1.6322,1.6327,1.6321,1.6324,136300000.0
2006-01-24 00:07:00,1.6325,1.6328,1.6322,1.6322,136300000.0
2006-01-24 00:09:00,1.6324,1.6329,1.6322,1.6327,136300000.0
2006-01-24 00:10:00,1.6325,1.6327,1.6322,1.6325,136300000.0
2006-01-24 00:11:00,1.6324,1.6327,1.6322,1.6322,136300000.0
2006-01-24 00:14:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-24 00:15:00,1.632,1.6322,1.6316,1.6317,136300000.0
2006-01-24 00:16:00,1.6316,1.6321,1.6316,1.6321,136300000.0
2006-01-24 00:17:00,1.6322,1.6322,1.6319,1.632,136300000.0
2006-01-24 00:18:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-01-24 00:19:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2006-01-24 00:20:00,1.6322,1.6327,1.6321,1.6325,136300000.0
2006-01-24 00:21:00,1.6324,1.6329,1.6322,1.6328,136300000.0
2006-01-24 00:22:00,1.6325,1.6328,1.6325,1.6327,136300000.0
2006-01-24 00:23:00,1.6327,1.6328,1.6324,1.6324,136300000.0
2006-01-24 00:24:00,1.6325,1.6327,1.6322,1.6327,136300000.0
2006-01-24 00:25:00,1.6327,1.6327,1.6322,1.6322,136300000.0
2006-01-24 00:26:00,1.6324,1.6328,1.6322,1.6328,136300000.0
2006-01-24 00:27:00,1.6327,1.633,1.6327,1.6328,136300000.0
2006-01-24 00:28:00,1.6329,1.6331,1.6328,1.6331,136300000.0
2006-01-24 00:29:00,1.6329,1.6329,1.6327,1.6328,136300000.0
2006-01-24 00:30:00,1.6327,1.6327,1.6325,1.6327,136300000.0
2006-01-24 00:31:00,1.6328,1.6331,1.6327,1.6329,136300000.0
2006-01-24 00:33:00,1.633,1.633,1.6327,1.6329,136300000.0
2006-01-24 00:34:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2006-01-24 00:35:00,1.6327,1.6329,1.6325,1.6328,136300000.0
2006-01-24 00:36:00,1.6324,1.6329,1.6324,1.6329,136300000.0
2006-01-24 00:37:00,1.633,1.633,1.6328,1.6328,136300000.0
2006-01-24 00:38:00,1.6329,1.634,1.6328,1.6335,136300000.0
2006-01-24 00:39:00,1.6333,1.6336,1.633,1.633,136300000.0
2006-01-24 00:40:00,1.6331,1.6335,1.6331,1.6335,136300000.0
2006-01-24 00:41:00,1.6334,1.6334,1.633,1.6331,136300000.0
2006-01-24 00:42:00,1.6333,1.6334,1.6328,1.6331,136300000.0
2006-01-24 00:43:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2006-01-24 00:44:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-24 00:45:00,1.6333,1.6335,1.6329,1.633,136300000.0
2006-01-24 00:46:00,1.6328,1.6333,1.6325,1.633,136300000.0
2006-01-24 00:47:00,1.6328,1.6333,1.6328,1.6331,136300000.0
2006-01-24 00:48:00,1.633,1.633,1.6327,1.6329,136300000.0
2006-01-24 00:49:00,1.633,1.6331,1.6327,1.6328,136300000.0
2006-01-24 00:50:00,1.6327,1.6328,1.6322,1.6324,136300000.0
2006-01-24 00:51:00,1.6327,1.6328,1.6318,1.6318,136300000.0
2006-01-24 00:52:00,1.6316,1.6325,1.6316,1.6322,136300000.0
2006-01-24 00:53:00,1.6325,1.6325,1.6321,1.6322,136300000.0
2006-01-24 00:54:00,1.632,1.6322,1.6319,1.632,136300000.0
2006-01-24 00:55:00,1.6321,1.6322,1.6307,1.6322,136300000.0
2006-01-24 00:56:00,1.6321,1.6321,1.6317,1.6318,136300000.0
2006-01-24 00:57:00,1.6317,1.6318,1.6316,1.6317,136300000.0
2006-01-24 00:58:00,1.6316,1.6319,1.6313,1.6317,136300000.0
2006-01-24 00:59:00,1.6318,1.6319,1.631,1.631,136300000.0
2006-01-24 01:00:00,1.6313,1.6314,1.6309,1.6314,136300000.0
2006-01-24 01:01:00,1.6315,1.6315,1.6312,1.6314,136300000.0
2006-01-24 01:02:00,1.6315,1.6317,1.6315,1.6316,136300000.0
2006-01-24 01:03:00,1.6317,1.6317,1.6305,1.6306,136300000.0
2006-01-24 01:04:00,1.63,1.6314,1.63,1.631,136300000.0
2006-01-24 01:05:00,1.6309,1.6314,1.6309,1.6313,136300000.0
2006-01-24 01:06:00,1.6314,1.6314,1.6307,1.631,136300000.0
2006-01-24 01:07:00,1.6313,1.6313,1.6304,1.631,136300000.0
2006-01-24 01:08:00,1.6312,1.6313,1.631,1.631,136300000.0
2006-01-24 01:09:00,1.6313,1.6316,1.631,1.6314,136300000.0
2006-01-24 01:10:00,1.6313,1.6313,1.6309,1.6312,136300000.0
2006-01-24 01:11:00,1.6313,1.6316,1.6312,1.6315,136300000.0
2006-01-24 01:12:00,1.6313,1.6314,1.631,1.631,136300000.0
2006-01-24 01:13:00,1.6309,1.6314,1.6306,1.6313,136300000.0
2006-01-24 01:14:00,1.6312,1.6313,1.631,1.6312,136300000.0
2006-01-24 01:15:00,1.6313,1.6314,1.631,1.6312,136300000.0
2006-01-24 01:16:00,1.631,1.6314,1.631,1.6314,136300000.0
2006-01-24 01:17:00,1.6312,1.6315,1.6312,1.6315,136300000.0
2006-01-24 01:18:00,1.6316,1.6316,1.6312,1.6314,136300000.0
2006-01-24 01:19:00,1.6313,1.6314,1.6309,1.631,136300000.0
2006-01-24 01:20:00,1.6312,1.6313,1.631,1.631,136300000.0
2006-01-24 01:21:00,1.6309,1.6314,1.6309,1.6313,136300000.0
2006-01-24 01:22:00,1.6312,1.6318,1.6312,1.6316,136300000.0
2006-01-24 01:23:00,1.6317,1.6319,1.6316,1.6319,136300000.0
2006-01-24 01:24:00,1.6318,1.6319,1.6316,1.6318,136300000.0
2006-01-24 01:25:00,1.6317,1.6317,1.6314,1.6315,136300000.0
2006-01-24 01:26:00,1.6314,1.6316,1.6313,1.6316,136300000.0
2006-01-24 01:27:00,1.6315,1.6315,1.631,1.631,136300000.0
2006-01-24 01:28:00,1.6312,1.6314,1.631,1.6314,136300000.0
2006-01-24 01:29:00,1.6312,1.6316,1.6312,1.6313,136300000.0
2006-01-24 01:30:00,1.6314,1.6315,1.6312,1.6315,136300000.0
2006-01-24 01:31:00,1.6314,1.6318,1.6314,1.6314,136300000.0
2006-01-24 01:32:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2006-01-24 01:33:00,1.6316,1.6319,1.6316,1.6318,136300000.0
2006-01-24 01:34:00,1.6317,1.6319,1.6317,1.6319,136300000.0
2006-01-24 01:35:00,1.6318,1.6319,1.6317,1.6318,136300000.0
2006-01-24 01:36:00,1.6319,1.632,1.6319,1.632,136300000.0
2006-01-24 01:37:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-24 01:38:00,1.6327,1.6331,1.6327,1.6328,136300000.0
2006-01-24 01:39:00,1.6327,1.633,1.6327,1.6328,136300000.0
2006-01-24 01:40:00,1.6327,1.6327,1.6322,1.6322,136300000.0
2006-01-24 01:41:00,1.6321,1.6324,1.6321,1.6322,136300000.0
2006-01-24 01:45:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-01-24 01:46:00,1.632,1.6322,1.632,1.6321,136300000.0
2006-01-24 01:47:00,1.632,1.6322,1.632,1.6322,136300000.0
2006-01-24 01:48:00,1.6321,1.6324,1.6321,1.6322,136300000.0
2006-01-24 01:49:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2006-01-24 01:50:00,1.6324,1.6329,1.6324,1.6329,136300000.0
2006-01-24 01:51:00,1.6328,1.6331,1.6328,1.6331,136300000.0
2006-01-24 01:52:00,1.633,1.6331,1.6327,1.6327,136300000.0
2006-01-24 01:53:00,1.6328,1.6333,1.6327,1.6331,136300000.0
2006-01-24 01:54:00,1.6334,1.6335,1.6327,1.6327,136300000.0
2006-01-24 01:55:00,1.6325,1.6337,1.6325,1.6337,136300000.0
2006-01-24 01:56:00,1.6335,1.6337,1.6334,1.6335,136300000.0
2006-01-24 01:57:00,1.6336,1.6336,1.6331,1.6331,136300000.0
2006-01-24 01:58:00,1.6333,1.6337,1.6333,1.6335,136300000.0
2006-01-24 01:59:00,1.6337,1.6339,1.6336,1.6338,136300000.0
2006-01-24 02:00:00,1.6337,1.6338,1.6334,1.6337,136300000.0
2006-01-24 02:01:00,1.6338,1.6339,1.6337,1.6338,136300000.0
2006-01-24 02:02:00,1.6339,1.6342,1.6335,1.6337,136300000.0
2006-01-24 02:03:00,1.6335,1.6337,1.6335,1.6337,136300000.0
2006-01-24 02:04:00,1.6336,1.6337,1.6336,1.6337,136300000.0
2006-01-24 02:05:00,1.6336,1.6336,1.6333,1.6335,136300000.0
2006-01-24 02:06:00,1.6334,1.6338,1.6334,1.6337,136300000.0
2006-01-24 02:07:00,1.6335,1.6338,1.6334,1.6336,136300000.0
2006-01-24 02:08:00,1.6337,1.6341,1.6336,1.634,136300000.0
2006-01-24 02:09:00,1.6339,1.6342,1.6337,1.6341,136300000.0
2006-01-24 02:10:00,1.634,1.634,1.6336,1.6337,136300000.0
2006-01-24 02:11:00,1.6338,1.6343,1.6337,1.6342,136300000.0
2006-01-24 02:13:00,1.634,1.6342,1.6339,1.6342,136300000.0
2006-01-24 02:14:00,1.6343,1.6343,1.6341,1.6341,136300000.0
2006-01-24 02:15:00,1.634,1.6343,1.634,1.6342,136300000.0
2006-01-24 02:16:00,1.6341,1.6342,1.6341,1.6342,136300000.0
2006-01-24 02:17:00,1.6341,1.6342,1.6338,1.634,136300000.0
2006-01-24 02:18:00,1.6339,1.6342,1.6339,1.6342,136300000.0
2006-01-24 02:19:00,1.6343,1.6345,1.6341,1.6341,136300000.0
2006-01-24 02:20:00,1.6342,1.6342,1.6339,1.6339,136300000.0
2006-01-24 02:21:00,1.6341,1.6341,1.6338,1.6339,136300000.0
2006-01-24 02:22:00,1.634,1.6342,1.6338,1.6341,136300000.0
2006-01-24 02:23:00,1.6343,1.6343,1.6342,1.6342,136300000.0
2006-01-24 02:24:00,1.6342,1.6345,1.6342,1.6342,136300000.0
2006-01-24 02:25:00,1.6343,1.6346,1.6341,1.6341,136300000.0
2006-01-24 02:26:00,1.6342,1.6343,1.6342,1.6342,136300000.0
2006-01-24 02:27:00,1.6345,1.6345,1.6342,1.6342,136300000.0
2006-01-24 02:29:00,1.6341,1.6342,1.6341,1.6341,136300000.0
2006-01-24 02:30:00,1.6342,1.6345,1.6342,1.6342,136300000.0
2006-01-24 02:31:00,1.6345,1.6345,1.6342,1.6345,136300000.0
2006-01-24 02:32:00,1.6343,1.6343,1.6342,1.6342,136300000.0
2006-01-24 02:33:00,1.6341,1.6342,1.6341,1.6341,136300000.0
2006-01-24 02:34:00,1.6342,1.6343,1.6342,1.6342,136300000.0
2006-01-24 02:35:00,1.6341,1.6343,1.6339,1.6341,136300000.0
2006-01-24 02:36:00,1.6342,1.6348,1.6342,1.6348,136300000.0
2006-01-24 02:37:00,1.6349,1.6349,1.6346,1.6348,136300000.0
2006-01-24 02:38:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2006-01-24 02:39:00,1.6345,1.6346,1.6342,1.6345,136300000.0
2006-01-24 02:40:00,1.6343,1.6343,1.6342,1.6342,136300000.0
2006-01-24 02:41:00,1.6341,1.6342,1.6341,1.6342,136300000.0
2006-01-24 02:42:00,1.6343,1.6345,1.6343,1.6343,136300000.0
2006-01-24 02:43:00,1.6345,1.6346,1.6342,1.6342,136300000.0
2006-01-24 02:44:00,1.6343,1.6343,1.6341,1.6343,136300000.0
2006-01-24 02:45:00,1.6342,1.6343,1.6342,1.6342,136300000.0
2006-01-24 02:46:00,1.634,1.6343,1.634,1.6341,136300000.0
2006-01-24 02:47:00,1.6342,1.6346,1.6342,1.6346,136300000.0
2006-01-24 02:48:00,1.6345,1.6346,1.6342,1.6345,136300000.0
2006-01-24 02:49:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2006-01-24 02:50:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2006-01-24 02:51:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2006-01-24 02:52:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2006-01-24 02:53:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2006-01-24 02:54:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-24 02:55:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2006-01-24 02:56:00,1.6348,1.6349,1.6346,1.6346,136300000.0
2006-01-24 02:57:00,1.6345,1.6345,1.6343,1.6343,136300000.0
2006-01-24 02:58:00,1.6345,1.6345,1.6342,1.6343,136300000.0
2006-01-24 02:59:00,1.6346,1.6346,1.6342,1.6343,136300000.0
2006-01-24 03:00:00,1.6342,1.6345,1.6342,1.6345,136300000.0
2006-01-24 03:01:00,1.6343,1.6345,1.6341,1.6341,136300000.0
2006-01-24 03:02:00,1.6343,1.6343,1.634,1.6341,136300000.0
2006-01-24 03:03:00,1.6342,1.6342,1.6338,1.6339,136300000.0
2006-01-24 03:04:00,1.634,1.634,1.6339,1.6339,136300000.0
2006-01-24 03:05:00,1.634,1.634,1.6339,1.634,136300000.0
2006-01-24 03:06:00,1.6341,1.6342,1.634,1.6342,136300000.0
2006-01-24 03:07:00,1.6341,1.6342,1.6341,1.6341,136300000.0
2006-01-24 03:08:00,1.6339,1.6341,1.6338,1.6338,136300000.0
2006-01-24 03:09:00,1.6337,1.6338,1.6337,1.6337,136300000.0
2006-01-24 03:10:00,1.6342,1.6342,1.6342,1.6342,136300000.0
2006-01-24 03:11:00,1.6339,1.6342,1.6339,1.6342,136300000.0
2006-01-24 03:12:00,1.6343,1.6346,1.6342,1.6345,136300000.0
2006-01-24 03:13:00,1.6343,1.6345,1.6342,1.6345,136300000.0
2006-01-24 03:14:00,1.6343,1.6345,1.6343,1.6345,136300000.0
2006-01-24 03:15:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2006-01-24 03:16:00,1.6346,1.6346,1.6343,1.6343,136300000.0
2006-01-24 03:17:00,1.6345,1.6346,1.6342,1.6343,136300000.0
2006-01-24 03:18:00,1.6342,1.6343,1.6341,1.6342,136300000.0
2006-01-24 03:19:00,1.6343,1.6346,1.6343,1.6346,136300000.0
2006-01-24 03:20:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2006-01-24 03:21:00,1.6346,1.6346,1.6343,1.6346,136300000.0
2006-01-24 03:22:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2006-01-24 03:23:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2006-01-24 03:24:00,1.6343,1.6346,1.6343,1.6343,136300000.0
2006-01-24 03:25:00,1.6342,1.6345,1.6342,1.6343,136300000.0
2006-01-24 03:26:00,1.6345,1.6345,1.6342,1.6343,136300000.0
2006-01-24 03:27:00,1.6342,1.6345,1.6342,1.6345,136300000.0
2006-01-24 03:28:00,1.6346,1.6346,1.6341,1.6342,136300000.0
2006-01-24 03:29:00,1.6341,1.6343,1.634,1.6343,136300000.0
2006-01-24 03:30:00,1.6345,1.6346,1.6342,1.6346,136300000.0
2006-01-24 03:31:00,1.6345,1.6346,1.6342,1.6342,136300000.0
2006-01-24 03:32:00,1.6343,1.6345,1.6343,1.6345,136300000.0
2006-01-24 03:33:00,1.6343,1.6345,1.6342,1.6342,136300000.0
2006-01-24 03:34:00,1.6341,1.6345,1.6341,1.6345,136300000.0
2006-01-24 03:35:00,1.6342,1.6345,1.6342,1.6342,136300000.0
2006-01-24 03:36:00,1.6345,1.6348,1.6341,1.6343,136300000.0
2006-01-24 03:37:00,1.6346,1.6348,1.6342,1.6342,136300000.0
2006-01-24 03:38:00,1.6343,1.6345,1.6341,1.6342,136300000.0
2006-01-24 03:39:00,1.6343,1.6345,1.6341,1.6342,136300000.0
2006-01-24 03:40:00,1.6341,1.6342,1.6341,1.6341,136300000.0
2006-01-24 03:41:00,1.6342,1.6342,1.6337,1.634,136300000.0
2006-01-24 03:42:00,1.6339,1.634,1.6337,1.634,136300000.0
2006-01-24 03:43:00,1.6342,1.6345,1.6341,1.6342,136300000.0
2006-01-24 03:44:00,1.6343,1.6345,1.6335,1.6338,136300000.0
2006-01-24 03:45:00,1.6339,1.6341,1.6339,1.6339,136300000.0
2006-01-24 03:46:00,1.634,1.6341,1.6339,1.6341,136300000.0
2006-01-24 03:47:00,1.6342,1.6342,1.6338,1.6341,136300000.0
2006-01-24 03:48:00,1.6339,1.6341,1.6339,1.6341,136300000.0
2006-01-24 03:49:00,1.6342,1.6345,1.6341,1.6343,136300000.0
2006-01-24 03:50:00,1.6342,1.6343,1.6339,1.6342,136300000.0
2006-01-24 03:51:00,1.6343,1.6345,1.6342,1.6345,136300000.0
2006-01-24 03:52:00,1.6343,1.6345,1.6342,1.6345,136300000.0
2006-01-24 03:53:00,1.6346,1.6346,1.6343,1.6345,136300000.0
2006-01-24 03:54:00,1.6343,1.6343,1.6342,1.6342,136300000.0
2006-01-24 03:55:00,1.6341,1.6341,1.634,1.6341,136300000.0
2006-01-24 03:56:00,1.6342,1.6342,1.634,1.634,136300000.0
2006-01-24 03:57:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2006-01-24 03:58:00,1.6342,1.6345,1.6342,1.6345,136300000.0
2006-01-24 03:59:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2006-01-24 04:00:00,1.6342,1.6345,1.6341,1.6342,136300000.0
2006-01-24 04:01:00,1.6341,1.6342,1.6341,1.6342,136300000.0
2006-01-24 04:02:00,1.6341,1.6345,1.6341,1.6343,136300000.0
2006-01-24 04:03:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2006-01-24 04:04:00,1.6345,1.6345,1.6342,1.6342,136300000.0
2006-01-24 04:05:00,1.6341,1.6343,1.6341,1.6341,136300000.0
2006-01-24 04:06:00,1.6342,1.6342,1.6341,1.6342,136300000.0
2006-01-24 04:07:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2006-01-24 04:08:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2006-01-24 04:09:00,1.6346,1.6346,1.6343,1.6343,136300000.0
2006-01-24 04:10:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2006-01-24 04:11:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2006-01-24 04:12:00,1.6343,1.6345,1.6342,1.6345,136300000.0
2006-01-24 04:13:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2006-01-24 04:14:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2006-01-24 04:15:00,1.6343,1.6343,1.6342,1.6343,136300000.0
2006-01-24 04:17:00,1.6341,1.6342,1.6341,1.6342,136300000.0
2006-01-24 04:19:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2006-01-24 04:20:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2006-01-24 04:21:00,1.6342,1.6348,1.6342,1.6345,136300000.0
2006-01-24 04:22:00,1.6343,1.6346,1.6343,1.6345,136300000.0
2006-01-24 04:23:00,1.6341,1.6345,1.6341,1.6345,136300000.0
2006-01-24 04:24:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2006-01-24 04:25:00,1.6343,1.6346,1.6343,1.6345,136300000.0
2006-01-24 04:26:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2006-01-24 04:27:00,1.6343,1.6348,1.6343,1.6346,136300000.0
2006-01-24 04:28:00,1.6343,1.6348,1.6343,1.6346,136300000.0
2006-01-24 04:29:00,1.6345,1.6346,1.6343,1.6345,136300000.0
2006-01-24 04:30:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2006-01-24 04:31:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2006-01-24 04:32:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2006-01-24 04:34:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2006-01-24 04:35:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2006-01-24 04:36:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2006-01-24 04:37:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2006-01-24 04:38:00,1.6349,1.6349,1.6346,1.6348,136300000.0
2006-01-24 04:39:00,1.6345,1.6346,1.6342,1.6346,136300000.0
2006-01-24 04:40:00,1.6348,1.6351,1.6346,1.6348,136300000.0
2006-01-24 04:41:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2006-01-24 04:42:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2006-01-24 04:43:00,1.6351,1.6354,1.6348,1.6353,136300000.0
2006-01-24 04:44:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2006-01-24 04:45:00,1.6349,1.6351,1.6346,1.6349,136300000.0
2006-01-24 04:46:00,1.6351,1.6353,1.6351,1.6351,136300000.0
2006-01-24 04:47:00,1.6349,1.6353,1.6349,1.6351,136300000.0
2006-01-24 04:48:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2006-01-24 04:49:00,1.6348,1.6349,1.6346,1.6348,136300000.0
2006-01-24 04:50:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2006-01-24 04:52:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2006-01-24 04:53:00,1.6348,1.6349,1.6348,1.6348,136300000.0
2006-01-24 04:56:00,1.6346,1.6349,1.6346,1.6348,136300000.0
2006-01-24 04:57:00,1.6346,1.6351,1.6346,1.6351,136300000.0
2006-01-24 04:58:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2006-01-24 04:59:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2006-01-24 05:00:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2006-01-24 05:01:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2006-01-24 05:02:00,1.6351,1.6351,1.6348,1.6349,136300000.0
2006-01-24 05:03:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-24 05:05:00,1.6346,1.6348,1.6345,1.6348,136300000.0
2006-01-24 05:06:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2006-01-24 05:07:00,1.6348,1.6351,1.6348,1.6348,136300000.0
2006-01-24 05:08:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2006-01-24 05:12:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2006-01-24 05:13:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2006-01-24 05:14:00,1.6348,1.6348,1.6348,1.6348,136300000.0
2006-01-24 05:15:00,1.6349,1.6353,1.6349,1.6351,136300000.0
2006-01-24 05:16:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2006-01-24 05:17:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2006-01-24 05:18:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2006-01-24 05:20:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2006-01-24 05:21:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2006-01-24 05:22:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2006-01-24 05:25:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2006-01-24 05:26:00,1.6349,1.6353,1.6349,1.6353,136300000.0
2006-01-24 05:27:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2006-01-24 05:28:00,1.6349,1.6351,1.6346,1.6348,136300000.0
2006-01-24 05:29:00,1.6346,1.6346,1.6343,1.6343,136300000.0
2006-01-24 05:30:00,1.6342,1.6345,1.6342,1.6343,136300000.0
2006-01-24 05:31:00,1.6342,1.6345,1.6342,1.6345,136300000.0
2006-01-24 05:32:00,1.6346,1.6346,1.6343,1.6346,136300000.0
2006-01-24 05:33:00,1.6345,1.6346,1.6343,1.6346,136300000.0
2006-01-24 05:35:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2006-01-24 05:36:00,1.6346,1.6351,1.6346,1.6348,136300000.0
2006-01-24 05:38:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2006-01-24 05:39:00,1.6348,1.6351,1.6348,1.6349,136300000.0
2006-01-24 05:41:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2006-01-24 05:42:00,1.6348,1.6351,1.6348,1.6348,136300000.0
2006-01-24 05:43:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2006-01-24 05:44:00,1.6351,1.6351,1.6348,1.6351,136300000.0
2006-01-24 05:45:00,1.6348,1.6351,1.6348,1.6351,136300000.0
2006-01-24 05:46:00,1.6353,1.6357,1.6351,1.6356,136300000.0
2006-01-24 05:47:00,1.6355,1.636,1.6355,1.6357,136300000.0
2006-01-24 05:48:00,1.6358,1.6368,1.6358,1.6362,136300000.0
2006-01-24 05:49:00,1.6365,1.6366,1.6362,1.6365,136300000.0
2006-01-24 05:50:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2006-01-24 05:51:00,1.6365,1.6369,1.6365,1.6369,136300000.0
2006-01-24 05:52:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2006-01-24 05:53:00,1.6369,1.6369,1.6366,1.6366,136300000.0
2006-01-24 05:54:00,1.6369,1.6369,1.6362,1.6362,136300000.0
2006-01-24 05:55:00,1.6361,1.6361,1.6357,1.636,136300000.0
2006-01-24 05:56:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2006-01-24 05:57:00,1.636,1.6361,1.6359,1.636,136300000.0
2006-01-24 05:58:00,1.6359,1.6361,1.6358,1.636,136300000.0
2006-01-24 05:59:00,1.6361,1.6361,1.636,1.636,136300000.0
2006-01-24 06:00:00,1.6361,1.6361,1.636,1.636,136300000.0
2006-01-24 06:02:00,1.6362,1.6365,1.6362,1.6362,136300000.0
2006-01-24 06:03:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2006-01-24 06:04:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2006-01-24 06:05:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2006-01-24 06:07:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2006-01-24 06:10:00,1.6361,1.6361,1.6359,1.636,136300000.0
2006-01-24 06:11:00,1.6358,1.636,1.6358,1.6359,136300000.0
2006-01-24 06:12:00,1.636,1.636,1.636,1.636,136300000.0
2006-01-24 06:13:00,1.6361,1.6361,1.6359,1.636,136300000.0
2006-01-24 06:14:00,1.6361,1.6361,1.636,1.636,136300000.0
2006-01-24 06:15:00,1.6359,1.6361,1.6358,1.6358,136300000.0
2006-01-24 06:16:00,1.6359,1.6359,1.6355,1.6358,136300000.0
2006-01-24 06:17:00,1.6357,1.636,1.6357,1.6359,136300000.0
2006-01-24 06:18:00,1.636,1.636,1.6357,1.6357,136300000.0
2006-01-24 06:19:00,1.6358,1.636,1.6356,1.6357,136300000.0
2006-01-24 06:20:00,1.6356,1.6358,1.6354,1.6355,136300000.0
2006-01-24 06:21:00,1.6353,1.6354,1.6351,1.6354,136300000.0
2006-01-24 06:22:00,1.6349,1.6356,1.6348,1.6354,136300000.0
2006-01-24 06:23:00,1.6355,1.6359,1.6354,1.6358,136300000.0
2006-01-24 06:24:00,1.6357,1.6359,1.6355,1.6358,136300000.0
2006-01-24 06:25:00,1.6357,1.636,1.6357,1.6359,136300000.0
2006-01-24 06:26:00,1.6358,1.636,1.6358,1.636,136300000.0
2006-01-24 06:27:00,1.6361,1.6361,1.6358,1.636,136300000.0
2006-01-24 06:28:00,1.6361,1.6362,1.6358,1.636,136300000.0
2006-01-24 06:29:00,1.6359,1.636,1.6356,1.636,136300000.0
2006-01-24 06:30:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2006-01-24 06:31:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2006-01-24 06:33:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2006-01-24 06:34:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2006-01-24 06:35:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2006-01-24 06:36:00,1.636,1.636,1.636,1.636,136300000.0
2006-01-24 06:37:00,1.6359,1.6362,1.6359,1.6362,136300000.0
2006-01-24 06:38:00,1.6361,1.6365,1.6361,1.6365,136300000.0
2006-01-24 06:39:00,1.6366,1.6366,1.6362,1.6363,136300000.0
2006-01-24 06:40:00,1.6366,1.6371,1.6363,1.6369,136300000.0
2006-01-24 06:41:00,1.6371,1.6371,1.6368,1.6371,136300000.0
2006-01-24 06:42:00,1.6369,1.6371,1.6366,1.6366,136300000.0
2006-01-24 06:43:00,1.6365,1.6369,1.6365,1.6366,136300000.0
2006-01-24 06:44:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2006-01-24 06:45:00,1.6368,1.6375,1.6368,1.6372,136300000.0
2006-01-24 06:46:00,1.6371,1.6371,1.6366,1.6369,136300000.0
2006-01-24 06:47:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2006-01-24 06:48:00,1.6371,1.6374,1.6369,1.6374,136300000.0
2006-01-24 06:49:00,1.6372,1.6377,1.6369,1.6371,136300000.0
2006-01-24 06:50:00,1.6374,1.6376,1.6369,1.6369,136300000.0
2006-01-24 06:51:00,1.6368,1.6371,1.6366,1.6371,136300000.0
2006-01-24 06:52:00,1.6369,1.6369,1.6366,1.6366,136300000.0
2006-01-24 06:53:00,1.6363,1.6368,1.6362,1.6368,136300000.0
2006-01-24 06:54:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2006-01-24 06:55:00,1.6369,1.6371,1.6368,1.6371,136300000.0
2006-01-24 06:56:00,1.6374,1.6379,1.6372,1.6377,136300000.0
2006-01-24 06:57:00,1.6376,1.6378,1.6372,1.6376,136300000.0
2006-01-24 06:58:00,1.6375,1.6376,1.6374,1.6375,136300000.0
2006-01-24 06:59:00,1.6377,1.6386,1.6377,1.6383,136300000.0
2006-01-24 07:00:00,1.6386,1.6388,1.6382,1.6386,136300000.0
2006-01-24 07:01:00,1.6387,1.6388,1.6381,1.6382,136300000.0
2006-01-24 07:02:00,1.6386,1.6388,1.6383,1.6383,136300000.0
2006-01-24 07:03:00,1.6387,1.6388,1.6385,1.6387,136300000.0
2006-01-24 07:04:00,1.6388,1.6393,1.6386,1.639,136300000.0
2006-01-24 07:05:00,1.6391,1.6391,1.6387,1.6388,136300000.0
2006-01-24 07:06:00,1.6387,1.639,1.6387,1.6387,136300000.0
2006-01-24 07:07:00,1.6386,1.6388,1.6385,1.6385,136300000.0
2006-01-24 07:08:00,1.6387,1.639,1.6386,1.639,136300000.0
2006-01-24 07:09:00,1.6388,1.6389,1.6386,1.6388,136300000.0
2006-01-24 07:10:00,1.6389,1.6389,1.6383,1.6383,136300000.0
2006-01-24 07:11:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2006-01-24 07:12:00,1.6381,1.6382,1.6381,1.6381,136300000.0
2006-01-24 07:13:00,1.6382,1.6386,1.6382,1.6385,136300000.0
2006-01-24 07:14:00,1.6386,1.6386,1.6383,1.6383,136300000.0
2006-01-24 07:15:00,1.6385,1.6386,1.6383,1.6385,136300000.0
2006-01-24 07:16:00,1.6383,1.6388,1.638,1.6381,136300000.0
2006-01-24 07:17:00,1.6382,1.6385,1.6382,1.6383,136300000.0
2006-01-24 07:18:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2006-01-24 07:19:00,1.6383,1.6385,1.6383,1.6383,136300000.0
2006-01-24 07:20:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2006-01-24 07:21:00,1.6382,1.6385,1.6382,1.6385,136300000.0
2006-01-24 07:22:00,1.6388,1.6388,1.6383,1.6386,136300000.0
2006-01-24 07:23:00,1.6385,1.6385,1.6381,1.6383,136300000.0
2006-01-24 07:24:00,1.6382,1.6383,1.6381,1.6382,136300000.0
2006-01-24 07:25:00,1.6383,1.6389,1.6381,1.6388,136300000.0
2006-01-24 07:26:00,1.6386,1.6388,1.6382,1.6388,136300000.0
2006-01-24 07:27:00,1.6385,1.6388,1.6383,1.6385,136300000.0
2006-01-24 07:28:00,1.6383,1.6383,1.6381,1.6383,136300000.0
2006-01-24 07:29:00,1.6382,1.6385,1.6382,1.6383,136300000.0
2006-01-24 07:30:00,1.6385,1.6385,1.638,1.6381,136300000.0
2006-01-24 07:31:00,1.6383,1.6383,1.6381,1.6381,136300000.0
2006-01-24 07:32:00,1.6382,1.6382,1.6378,1.6378,136300000.0
2006-01-24 07:33:00,1.6379,1.638,1.6376,1.6379,136300000.0
2006-01-24 07:34:00,1.6378,1.6378,1.6376,1.6378,136300000.0
2006-01-24 07:35:00,1.638,1.638,1.6374,1.6376,136300000.0
2006-01-24 07:36:00,1.6378,1.6383,1.6378,1.6379,136300000.0
2006-01-24 07:37:00,1.6378,1.638,1.6371,1.6371,136300000.0
2006-01-24 07:38:00,1.6372,1.6377,1.6371,1.6376,136300000.0
2006-01-24 07:39:00,1.6374,1.6376,1.6374,1.6376,136300000.0
2006-01-24 07:40:00,1.6377,1.6377,1.6375,1.6376,136300000.0
2006-01-24 07:41:00,1.6375,1.6377,1.6371,1.6371,136300000.0
2006-01-24 07:42:00,1.6372,1.6377,1.6372,1.6375,136300000.0
2006-01-24 07:43:00,1.6376,1.6378,1.6372,1.6378,136300000.0
2006-01-24 07:44:00,1.6379,1.638,1.6376,1.6378,136300000.0
2006-01-24 07:45:00,1.6379,1.6385,1.6379,1.6383,136300000.0
2006-01-24 07:46:00,1.638,1.6383,1.6379,1.638,136300000.0
2006-01-24 07:47:00,1.6381,1.6386,1.6377,1.6382,136300000.0
2006-01-24 07:48:00,1.6381,1.6381,1.6376,1.6377,136300000.0
2006-01-24 07:49:00,1.6378,1.6382,1.6378,1.6382,136300000.0
2006-01-24 07:50:00,1.6383,1.6383,1.6378,1.638,136300000.0
2006-01-24 07:51:00,1.6379,1.6381,1.6376,1.6379,136300000.0
2006-01-24 07:52:00,1.6379,1.6381,1.6377,1.6377,136300000.0
2006-01-24 07:53:00,1.6378,1.638,1.6377,1.638,136300000.0
2006-01-24 07:54:00,1.6378,1.6383,1.6378,1.6383,136300000.0
2006-01-24 07:55:00,1.6385,1.6386,1.6382,1.6382,136300000.0
2006-01-24 07:56:00,1.6381,1.6383,1.6378,1.6381,136300000.0
2006-01-24 07:57:00,1.638,1.6382,1.6379,1.6379,136300000.0
2006-01-24 07:58:00,1.638,1.6382,1.638,1.6382,136300000.0
2006-01-24 07:59:00,1.6381,1.6383,1.6378,1.6381,136300000.0
2006-01-24 08:00:00,1.6382,1.6386,1.6381,1.6385,136300000.0
2006-01-24 08:01:00,1.6383,1.6385,1.6375,1.6375,136300000.0
2006-01-24 08:02:00,1.6376,1.6381,1.6376,1.638,136300000.0
2006-01-24 08:03:00,1.6379,1.638,1.6374,1.6375,136300000.0
2006-01-24 08:04:00,1.6374,1.6381,1.6374,1.6381,136300000.0
2006-01-24 08:05:00,1.6382,1.6383,1.6378,1.6382,136300000.0
2006-01-24 08:06:00,1.6381,1.6383,1.6379,1.6383,136300000.0
2006-01-24 08:07:00,1.6382,1.6389,1.6382,1.6386,136300000.0
2006-01-24 08:08:00,1.6385,1.6391,1.6382,1.6386,136300000.0
2006-01-24 08:09:00,1.6388,1.6391,1.6386,1.6387,136300000.0
2006-01-24 08:10:00,1.6386,1.6391,1.6386,1.6388,136300000.0
2006-01-24 08:11:00,1.6389,1.639,1.6387,1.6387,136300000.0
2006-01-24 08:12:00,1.6389,1.6389,1.6381,1.6381,136300000.0
2006-01-24 08:13:00,1.6382,1.639,1.6382,1.6386,136300000.0
2006-01-24 08:14:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2006-01-24 08:15:00,1.6383,1.6388,1.6381,1.6388,136300000.0
2006-01-24 08:16:00,1.639,1.6391,1.6385,1.6385,136300000.0
2006-01-24 08:17:00,1.6386,1.6389,1.6383,1.6385,136300000.0
2006-01-24 08:18:00,1.6383,1.6385,1.6383,1.6383,136300000.0
2006-01-24 08:19:00,1.6385,1.6385,1.6381,1.6383,136300000.0
2006-01-24 08:20:00,1.6382,1.6382,1.6377,1.6377,136300000.0
2006-01-24 08:21:00,1.6378,1.6382,1.6378,1.638,136300000.0
2006-01-24 08:22:00,1.6379,1.6383,1.6379,1.6379,136300000.0
2006-01-24 08:23:00,1.6382,1.6383,1.6381,1.6381,136300000.0
2006-01-24 08:24:00,1.6379,1.6382,1.6379,1.6381,136300000.0
2006-01-24 08:25:00,1.638,1.6381,1.6377,1.638,136300000.0
2006-01-24 08:26:00,1.6381,1.6381,1.6376,1.6377,136300000.0
2006-01-24 08:27:00,1.638,1.6381,1.6377,1.6379,136300000.0
2006-01-24 08:28:00,1.638,1.6381,1.6377,1.6377,136300000.0
2006-01-24 08:29:00,1.6378,1.6383,1.6378,1.6382,136300000.0
2006-01-24 08:30:00,1.6381,1.6383,1.6379,1.6382,136300000.0
2006-01-24 08:31:00,1.6383,1.6387,1.6383,1.6386,136300000.0
2006-01-24 08:32:00,1.6383,1.6386,1.6381,1.6383,136300000.0
2006-01-24 08:33:00,1.6385,1.6388,1.6382,1.6387,136300000.0
2006-01-24 08:34:00,1.6386,1.6388,1.6383,1.6383,136300000.0
2006-01-24 08:35:00,1.638,1.6381,1.6378,1.6378,136300000.0
2006-01-24 08:36:00,1.6377,1.6379,1.6372,1.6379,136300000.0
2006-01-24 08:37:00,1.638,1.6383,1.6378,1.6378,136300000.0
2006-01-24 08:38:00,1.6379,1.638,1.6375,1.6377,136300000.0
2006-01-24 08:39:00,1.6376,1.638,1.6376,1.6378,136300000.0
2006-01-24 08:40:00,1.6379,1.638,1.6375,1.6379,136300000.0
2006-01-24 08:41:00,1.638,1.6382,1.6376,1.6378,136300000.0
2006-01-24 08:42:00,1.6379,1.6379,1.6375,1.6377,136300000.0
2006-01-24 08:43:00,1.6376,1.6381,1.6374,1.6375,136300000.0
2006-01-24 08:44:00,1.6372,1.6376,1.6372,1.6375,136300000.0
2006-01-24 08:45:00,1.6374,1.6376,1.6372,1.6372,136300000.0
2006-01-24 08:46:00,1.6371,1.6375,1.6366,1.6368,136300000.0
2006-01-24 08:47:00,1.6369,1.6371,1.6366,1.6371,136300000.0
2006-01-24 08:48:00,1.6369,1.6371,1.6365,1.6365,136300000.0
2006-01-24 08:49:00,1.6366,1.6366,1.6359,1.6359,136300000.0
2006-01-24 08:50:00,1.636,1.6362,1.6356,1.6356,136300000.0
2006-01-24 08:51:00,1.6357,1.6362,1.6356,1.6357,136300000.0
2006-01-24 08:52:00,1.6358,1.6361,1.6358,1.636,136300000.0
2006-01-24 08:53:00,1.6359,1.636,1.6357,1.6357,136300000.0
2006-01-24 08:54:00,1.6359,1.6359,1.6355,1.6359,136300000.0
2006-01-24 08:55:00,1.6357,1.6362,1.6357,1.6362,136300000.0
2006-01-24 08:56:00,1.6361,1.6361,1.6358,1.636,136300000.0
2006-01-24 08:57:00,1.6361,1.6361,1.6353,1.6353,136300000.0
2006-01-24 08:58:00,1.6351,1.6355,1.6349,1.6351,136300000.0
2006-01-24 08:59:00,1.6349,1.6357,1.6348,1.6353,136300000.0
2006-01-24 09:00:00,1.6351,1.6358,1.6349,1.6354,136300000.0
2006-01-24 09:01:00,1.6353,1.6354,1.6351,1.6351,136300000.0
2006-01-24 09:02:00,1.6353,1.6359,1.6351,1.6355,136300000.0
2006-01-24 09:03:00,1.6351,1.6354,1.6349,1.6351,136300000.0
2006-01-24 09:04:00,1.6353,1.6354,1.6351,1.6353,136300000.0
2006-01-24 09:05:00,1.6351,1.6354,1.6351,1.6351,136300000.0
2006-01-24 09:06:00,1.6353,1.6354,1.6351,1.6353,136300000.0
2006-01-24 09:07:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2006-01-24 09:08:00,1.6355,1.6357,1.6351,1.6353,136300000.0
2006-01-24 09:09:00,1.6351,1.6356,1.6351,1.6354,136300000.0
2006-01-24 09:10:00,1.6353,1.6353,1.6346,1.6349,136300000.0
2006-01-24 09:11:00,1.6348,1.6349,1.6342,1.6343,136300000.0
2006-01-24 09:12:00,1.6342,1.6348,1.6341,1.6343,136300000.0
2006-01-24 09:13:00,1.6342,1.6342,1.6339,1.6342,136300000.0
2006-01-24 09:14:00,1.6343,1.6345,1.634,1.6343,136300000.0
2006-01-24 09:15:00,1.6345,1.6346,1.634,1.6346,136300000.0
2006-01-24 09:16:00,1.6345,1.6346,1.6342,1.6346,136300000.0
2006-01-24 09:17:00,1.6343,1.6351,1.6343,1.6346,136300000.0
2006-01-24 09:18:00,1.6348,1.6351,1.6346,1.6348,136300000.0
2006-01-24 09:19:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2006-01-24 09:20:00,1.6354,1.6354,1.6346,1.6351,136300000.0
2006-01-24 09:21:00,1.6353,1.6356,1.6351,1.6356,136300000.0
2006-01-24 09:22:00,1.6353,1.6361,1.6353,1.636,136300000.0
2006-01-24 09:23:00,1.6361,1.6362,1.636,1.636,136300000.0
2006-01-24 09:24:00,1.6361,1.6369,1.636,1.6366,136300000.0
2006-01-24 09:25:00,1.6365,1.6371,1.6365,1.6371,136300000.0
2006-01-24 09:26:00,1.6369,1.6376,1.6368,1.6369,136300000.0
2006-01-24 09:27:00,1.6369,1.6371,1.6366,1.6371,136300000.0
2006-01-24 09:28:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2006-01-24 09:29:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2006-01-24 09:30:00,1.6369,1.6375,1.6368,1.6371,136300000.0
2006-01-24 09:31:00,1.6374,1.6377,1.6371,1.6371,136300000.0
2006-01-24 09:32:00,1.6369,1.6369,1.6363,1.6369,136300000.0
2006-01-24 09:33:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2006-01-24 09:34:00,1.6368,1.6369,1.6366,1.6366,136300000.0
2006-01-24 09:35:00,1.6369,1.6369,1.6366,1.6369,136300000.0
2006-01-24 09:36:00,1.6368,1.6369,1.6366,1.6368,136300000.0
2006-01-24 09:37:00,1.6369,1.6371,1.6368,1.6371,136300000.0
2006-01-24 09:38:00,1.6368,1.6371,1.6366,1.6371,136300000.0
2006-01-24 09:39:00,1.6372,1.6374,1.6371,1.6374,136300000.0
2006-01-24 09:40:00,1.6375,1.6376,1.6372,1.6375,136300000.0
2006-01-24 09:41:00,1.6376,1.6377,1.6375,1.6376,136300000.0
2006-01-24 09:42:00,1.6375,1.6376,1.6372,1.6372,136300000.0
2006-01-24 09:43:00,1.6371,1.6376,1.6371,1.6376,136300000.0
2006-01-24 09:44:00,1.6377,1.6377,1.6371,1.6374,136300000.0
2006-01-24 09:45:00,1.6371,1.6372,1.6366,1.6369,136300000.0
2006-01-24 09:46:00,1.6371,1.6371,1.6369,1.6371,136300000.0
2006-01-24 09:47:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2006-01-24 09:48:00,1.6369,1.6374,1.6369,1.6371,136300000.0
2006-01-24 09:49:00,1.6372,1.6378,1.6372,1.6377,136300000.0
2006-01-24 09:50:00,1.6379,1.6379,1.6371,1.6371,136300000.0
2006-01-24 09:51:00,1.6369,1.6371,1.6368,1.6369,136300000.0
2006-01-24 09:52:00,1.6371,1.6371,1.6368,1.6369,136300000.0
2006-01-24 09:53:00,1.6368,1.6369,1.6365,1.6369,136300000.0
2006-01-24 09:54:00,1.6368,1.6369,1.6365,1.6368,136300000.0
2006-01-24 09:55:00,1.6369,1.6369,1.6366,1.6369,136300000.0
2006-01-24 09:56:00,1.6371,1.6374,1.6371,1.6374,136300000.0
2006-01-24 09:57:00,1.6371,1.6371,1.6366,1.6366,136300000.0
2006-01-24 09:58:00,1.6368,1.6368,1.6365,1.6366,136300000.0
2006-01-24 09:59:00,1.6368,1.6369,1.6366,1.6368,136300000.0
2006-01-24 10:00:00,1.6366,1.6368,1.6362,1.6365,136300000.0
2006-01-24 10:01:00,1.6363,1.6365,1.6358,1.6361,136300000.0
2006-01-24 10:02:00,1.636,1.6363,1.636,1.6362,136300000.0
2006-01-24 10:03:00,1.6361,1.6366,1.6361,1.6362,136300000.0
2006-01-24 10:04:00,1.636,1.6365,1.6358,1.6365,136300000.0
2006-01-24 10:05:00,1.6366,1.6366,1.6362,1.6363,136300000.0
2006-01-24 10:06:00,1.6365,1.6366,1.6363,1.6363,136300000.0
2006-01-24 10:07:00,1.6362,1.6365,1.6362,1.6365,136300000.0
2006-01-24 10:08:00,1.6366,1.6366,1.6362,1.6365,136300000.0
2006-01-24 10:09:00,1.6362,1.6366,1.6362,1.6366,136300000.0
2006-01-24 10:10:00,1.6369,1.6386,1.6368,1.6378,136300000.0
2006-01-24 10:11:00,1.6378,1.6379,1.6375,1.6378,136300000.0
2006-01-24 10:12:00,1.6377,1.6382,1.6376,1.6379,136300000.0
2006-01-24 10:13:00,1.6378,1.6381,1.6377,1.6379,136300000.0
2006-01-24 10:14:00,1.638,1.6381,1.6377,1.6378,136300000.0
2006-01-24 10:15:00,1.6379,1.6383,1.6375,1.6379,136300000.0
2006-01-24 10:16:00,1.638,1.638,1.6377,1.6377,136300000.0
2006-01-24 10:17:00,1.6378,1.6382,1.6376,1.6379,136300000.0
2006-01-24 10:18:00,1.6377,1.6379,1.6377,1.6379,136300000.0
2006-01-24 10:19:00,1.6377,1.6379,1.6376,1.6379,136300000.0
2006-01-24 10:20:00,1.6378,1.6379,1.6377,1.6378,136300000.0
2006-01-24 10:21:00,1.6379,1.6379,1.6372,1.6372,136300000.0
2006-01-24 10:22:00,1.6375,1.6379,1.6375,1.6379,136300000.0
2006-01-24 10:23:00,1.6378,1.6379,1.6375,1.6376,136300000.0
2006-01-24 10:24:00,1.6375,1.6377,1.6374,1.6374,136300000.0
2006-01-24 10:25:00,1.6375,1.6377,1.6375,1.6376,136300000.0
2006-01-24 10:26:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2006-01-24 10:27:00,1.6375,1.6375,1.6374,1.6375,136300000.0
2006-01-24 10:28:00,1.6375,1.6379,1.6375,1.6377,136300000.0
2006-01-24 10:29:00,1.6376,1.6376,1.6369,1.6374,136300000.0
2006-01-24 10:30:00,1.6371,1.6374,1.6368,1.6368,136300000.0
2006-01-24 10:31:00,1.6369,1.6369,1.6366,1.6369,136300000.0
2006-01-24 10:32:00,1.6371,1.6371,1.6366,1.6366,136300000.0
2006-01-24 10:33:00,1.6369,1.6369,1.6366,1.6369,136300000.0
2006-01-24 10:34:00,1.6366,1.6369,1.6365,1.6366,136300000.0
2006-01-24 10:35:00,1.6369,1.6369,1.6366,1.6369,136300000.0
2006-01-24 10:36:00,1.6368,1.6371,1.6366,1.6369,136300000.0
2006-01-24 10:37:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2006-01-24 10:38:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2006-01-24 10:39:00,1.6368,1.6369,1.6363,1.6366,136300000.0
2006-01-24 10:40:00,1.6365,1.6366,1.6363,1.6365,136300000.0
2006-01-24 10:41:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2006-01-24 10:42:00,1.6368,1.6369,1.6366,1.6366,136300000.0
2006-01-24 10:43:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2006-01-24 10:44:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2006-01-24 10:45:00,1.6366,1.6366,1.6363,1.6366,136300000.0
2006-01-24 10:46:00,1.6366,1.6366,1.6363,1.6365,136300000.0
2006-01-24 10:47:00,1.6363,1.6366,1.6362,1.6362,136300000.0
2006-01-24 10:48:00,1.6363,1.6366,1.6363,1.6363,136300000.0
2006-01-24 10:49:00,1.6362,1.6366,1.6362,1.6366,136300000.0
2006-01-24 10:50:00,1.6368,1.6368,1.6362,1.6365,136300000.0
2006-01-24 10:51:00,1.6366,1.6371,1.6363,1.6371,136300000.0
2006-01-24 10:52:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2006-01-24 10:53:00,1.6371,1.6371,1.6368,1.6371,136300000.0
2006-01-24 10:54:00,1.6372,1.6375,1.6371,1.6374,136300000.0
2006-01-24 10:55:00,1.6376,1.6376,1.6372,1.6374,136300000.0
2006-01-24 10:56:00,1.6372,1.6374,1.6372,1.6372,136300000.0
2006-01-24 10:57:00,1.6371,1.6375,1.6371,1.6375,136300000.0
2006-01-24 10:58:00,1.6374,1.6377,1.6372,1.6376,136300000.0
2006-01-24 10:59:00,1.6375,1.6385,1.6375,1.6381,136300000.0
2006-01-24 11:00:00,1.638,1.6387,1.638,1.6382,136300000.0
2006-01-24 11:01:00,1.6383,1.6385,1.638,1.638,136300000.0
2006-01-24 11:02:00,1.6381,1.6381,1.6377,1.6377,136300000.0
2006-01-24 11:03:00,1.6379,1.6379,1.6375,1.6375,136300000.0
2006-01-24 11:04:00,1.6374,1.6375,1.6372,1.6374,136300000.0
2006-01-24 11:05:00,1.6375,1.6381,1.6374,1.6379,136300000.0
2006-01-24 11:06:00,1.6378,1.638,1.6376,1.6379,136300000.0
2006-01-24 11:07:00,1.6379,1.6381,1.6378,1.6379,136300000.0
2006-01-24 11:08:00,1.6378,1.6378,1.6377,1.6378,136300000.0
2006-01-24 11:09:00,1.6377,1.6377,1.6372,1.6375,136300000.0
2006-01-24 11:10:00,1.6372,1.6376,1.6372,1.6376,136300000.0
2006-01-24 11:11:00,1.6377,1.6378,1.6376,1.6376,136300000.0
2006-01-24 11:12:00,1.6374,1.6376,1.6368,1.6368,136300000.0
2006-01-24 11:13:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2006-01-24 11:14:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2006-01-24 11:15:00,1.6365,1.6366,1.6363,1.6366,136300000.0
2006-01-24 11:16:00,1.6363,1.6366,1.6363,1.6363,136300000.0
2006-01-24 11:17:00,1.6365,1.6368,1.6363,1.6368,136300000.0
2006-01-24 11:18:00,1.6369,1.6369,1.636,1.6362,136300000.0
2006-01-24 11:19:00,1.6365,1.6365,1.6363,1.6365,136300000.0
2006-01-24 11:20:00,1.6366,1.6366,1.6362,1.6365,136300000.0
2006-01-24 11:21:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2006-01-24 11:22:00,1.6365,1.6368,1.6365,1.6368,136300000.0
2006-01-24 11:23:00,1.6366,1.6368,1.6363,1.6366,136300000.0
2006-01-24 11:24:00,1.6365,1.6366,1.6362,1.6365,136300000.0
2006-01-24 11:25:00,1.6362,1.6365,1.6362,1.6365,136300000.0
2006-01-24 11:26:00,1.6363,1.6363,1.6362,1.6363,136300000.0
2006-01-24 11:27:00,1.6365,1.6366,1.6363,1.6366,136300000.0
2006-01-24 11:28:00,1.6368,1.6368,1.6365,1.6366,136300000.0
2006-01-24 11:29:00,1.6365,1.6369,1.6363,1.6366,136300000.0
2006-01-24 11:30:00,1.6365,1.6366,1.6363,1.6363,136300000.0
2006-01-24 11:31:00,1.6366,1.6366,1.6365,1.6365,136300000.0
2006-01-24 11:32:00,1.6366,1.6366,1.6363,1.6365,136300000.0
2006-01-24 11:33:00,1.6366,1.6366,1.6363,1.6363,136300000.0
2006-01-24 11:34:00,1.6362,1.6365,1.6362,1.6365,136300000.0
2006-01-24 11:36:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2006-01-24 11:37:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2006-01-24 11:38:00,1.6361,1.6362,1.6356,1.6359,136300000.0
2006-01-24 11:39:00,1.6358,1.636,1.6355,1.6356,136300000.0
2006-01-24 11:40:00,1.6358,1.6358,1.6351,1.6351,136300000.0
2006-01-24 11:41:00,1.6349,1.6357,1.6349,1.6357,136300000.0
2006-01-24 11:42:00,1.6356,1.6356,1.6351,1.6353,136300000.0
2006-01-24 11:43:00,1.6354,1.6356,1.6353,1.6356,136300000.0
2006-01-24 11:44:00,1.6357,1.6357,1.6349,1.6353,136300000.0
2006-01-24 11:45:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2006-01-24 11:46:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2006-01-24 11:47:00,1.6353,1.6354,1.6351,1.6351,136300000.0
2006-01-24 11:48:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2006-01-24 11:49:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2006-01-24 11:50:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2006-01-24 11:51:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-24 11:52:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2006-01-24 11:53:00,1.6351,1.6351,1.6349,1.6349,136300000.0
2006-01-24 11:54:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2006-01-24 11:55:00,1.6349,1.6349,1.6346,1.6348,136300000.0
2006-01-24 11:56:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2006-01-24 11:57:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2006-01-24 11:58:00,1.6346,1.6349,1.6346,1.6349,136300000.0
2006-01-24 11:59:00,1.6351,1.6351,1.6349,1.6351,136300000.0
2006-01-24 12:00:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-24 12:02:00,1.6354,1.6356,1.6353,1.6354,136300000.0
2006-01-24 12:03:00,1.6355,1.6357,1.6353,1.6357,136300000.0
2006-01-24 12:04:00,1.6356,1.6358,1.6355,1.6356,136300000.0
2006-01-24 12:05:00,1.6357,1.6357,1.6348,1.6349,136300000.0
2006-01-24 12:06:00,1.6348,1.6351,1.6346,1.6348,136300000.0
2006-01-24 12:07:00,1.6349,1.6353,1.6349,1.6353,136300000.0
2006-01-24 12:08:00,1.6351,1.6353,1.6349,1.6353,136300000.0
2006-01-24 12:09:00,1.6351,1.6353,1.6351,1.6351,136300000.0
2006-01-24 12:11:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2006-01-24 12:12:00,1.6349,1.6354,1.6348,1.6351,136300000.0
2006-01-24 12:13:00,1.6353,1.6355,1.6349,1.6349,136300000.0
2006-01-24 12:14:00,1.6351,1.6355,1.6351,1.6355,136300000.0
2006-01-24 12:15:00,1.6356,1.6356,1.6351,1.6351,136300000.0
2006-01-24 12:16:00,1.6349,1.6353,1.6349,1.6353,136300000.0
2006-01-24 12:17:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2006-01-24 12:18:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2006-01-24 12:19:00,1.6349,1.6351,1.6346,1.6346,136300000.0
2006-01-24 12:20:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-24 12:21:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2006-01-24 12:22:00,1.6351,1.6354,1.6348,1.6351,136300000.0
2006-01-24 12:23:00,1.6353,1.6353,1.6351,1.6353,136300000.0
2006-01-24 12:24:00,1.6351,1.6355,1.6351,1.6355,136300000.0
2006-01-24 12:25:00,1.6354,1.6355,1.6351,1.6353,136300000.0
2006-01-24 12:26:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2006-01-24 12:27:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2006-01-24 12:28:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2006-01-24 12:29:00,1.6349,1.6354,1.6348,1.6354,136300000.0
2006-01-24 12:30:00,1.6353,1.6354,1.6351,1.6353,136300000.0
2006-01-24 12:31:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2006-01-24 12:32:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2006-01-24 12:33:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2006-01-24 12:34:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2006-01-24 12:36:00,1.6348,1.6351,1.6346,1.6348,136300000.0
2006-01-24 12:37:00,1.6349,1.6349,1.6346,1.6348,136300000.0
2006-01-24 12:38:00,1.6349,1.6349,1.6346,1.6348,136300000.0
2006-01-24 12:39:00,1.6351,1.6351,1.6346,1.6346,136300000.0
2006-01-24 12:40:00,1.6348,1.6354,1.6348,1.6351,136300000.0
2006-01-24 12:41:00,1.6353,1.6353,1.6348,1.6348,136300000.0
2006-01-24 12:42:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2006-01-24 12:43:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2006-01-24 12:44:00,1.6348,1.6351,1.6346,1.6348,136300000.0
2006-01-24 12:45:00,1.6349,1.6353,1.6349,1.6351,136300000.0
2006-01-24 12:46:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2006-01-24 12:47:00,1.6353,1.6358,1.6353,1.6358,136300000.0
2006-01-24 12:48:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2006-01-24 12:49:00,1.6355,1.6359,1.6355,1.6357,136300000.0
2006-01-24 12:50:00,1.6358,1.6362,1.6358,1.6359,136300000.0
2006-01-24 12:51:00,1.6358,1.6358,1.6355,1.6356,136300000.0
2006-01-24 12:52:00,1.6355,1.6356,1.6353,1.6356,136300000.0
2006-01-24 12:53:00,1.6355,1.6357,1.6354,1.6356,136300000.0
2006-01-24 12:54:00,1.6354,1.6359,1.6354,1.6359,136300000.0
2006-01-24 12:55:00,1.6361,1.6361,1.6358,1.6359,136300000.0
2006-01-24 12:56:00,1.636,1.6362,1.6358,1.6359,136300000.0
2006-01-24 12:57:00,1.6358,1.6363,1.6358,1.6361,136300000.0
2006-01-24 12:58:00,1.636,1.6365,1.636,1.6362,136300000.0
2006-01-24 12:59:00,1.6361,1.6366,1.6361,1.6365,136300000.0
2006-01-24 13:00:00,1.6363,1.6366,1.6362,1.6366,136300000.0
2006-01-24 13:01:00,1.6365,1.6366,1.6363,1.6365,136300000.0
2006-01-24 13:02:00,1.6366,1.6366,1.6363,1.6365,136300000.0
2006-01-24 13:03:00,1.6366,1.6366,1.6363,1.6365,136300000.0
2006-01-24 13:04:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2006-01-24 13:05:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2006-01-24 13:06:00,1.6366,1.6366,1.6362,1.6362,136300000.0
2006-01-24 13:07:00,1.6363,1.6365,1.636,1.6361,136300000.0
2006-01-24 13:08:00,1.6362,1.6363,1.6359,1.6363,136300000.0
2006-01-24 13:09:00,1.6365,1.6368,1.6363,1.6366,136300000.0
2006-01-24 13:10:00,1.6365,1.6366,1.6363,1.6365,136300000.0
2006-01-24 13:11:00,1.6363,1.6365,1.6362,1.6363,136300000.0
2006-01-24 13:12:00,1.6365,1.6365,1.6362,1.6363,136300000.0
2006-01-24 13:13:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2006-01-24 13:14:00,1.6365,1.6365,1.6362,1.6363,136300000.0
2006-01-24 13:15:00,1.6362,1.6368,1.6361,1.6366,136300000.0
2006-01-24 13:16:00,1.6368,1.6369,1.6365,1.6365,136300000.0
2006-01-24 13:17:00,1.6366,1.6371,1.6365,1.6368,136300000.0
2006-01-24 13:18:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2006-01-24 13:19:00,1.6368,1.6369,1.6366,1.6366,136300000.0
2006-01-24 13:21:00,1.6365,1.6366,1.6363,1.6363,136300000.0
2006-01-24 13:22:00,1.6362,1.6368,1.6362,1.6368,136300000.0
2006-01-24 13:23:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2006-01-24 13:24:00,1.6369,1.6369,1.6363,1.6363,136300000.0
2006-01-24 13:25:00,1.6362,1.6366,1.6361,1.6366,136300000.0
2006-01-24 13:26:00,1.6369,1.6369,1.6365,1.6366,136300000.0
2006-01-24 13:27:00,1.6365,1.6369,1.6365,1.6369,136300000.0
2006-01-24 13:28:00,1.6368,1.6369,1.6363,1.6363,136300000.0
2006-01-24 13:29:00,1.6362,1.6363,1.6362,1.6362,136300000.0
2006-01-24 13:30:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2006-01-24 13:31:00,1.6368,1.6369,1.6366,1.6368,136300000.0
2006-01-24 13:32:00,1.6369,1.6369,1.6366,1.6366,136300000.0
2006-01-24 13:33:00,1.6365,1.6371,1.6365,1.6368,136300000.0
2006-01-24 13:34:00,1.6369,1.6377,1.6368,1.6376,136300000.0
2006-01-24 13:35:00,1.6377,1.6377,1.6372,1.6372,136300000.0
2006-01-24 13:36:00,1.6375,1.6377,1.6371,1.6377,136300000.0
2006-01-24 13:37:00,1.6375,1.6375,1.6371,1.6372,136300000.0
2006-01-24 13:38:00,1.6374,1.6374,1.6368,1.6372,136300000.0
2006-01-24 13:39:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2006-01-24 13:40:00,1.6372,1.6375,1.6371,1.6371,136300000.0
2006-01-24 13:41:00,1.6372,1.6375,1.6371,1.6375,136300000.0
2006-01-24 13:42:00,1.6372,1.6377,1.6371,1.6371,136300000.0
2006-01-24 13:43:00,1.6369,1.6372,1.6369,1.6371,136300000.0
2006-01-24 13:44:00,1.6372,1.6375,1.6371,1.6372,136300000.0
2006-01-24 13:45:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2006-01-24 13:46:00,1.6369,1.6376,1.6369,1.6376,136300000.0
2006-01-24 13:47:00,1.6374,1.6374,1.6371,1.6372,136300000.0
2006-01-24 13:48:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2006-01-24 13:50:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2006-01-24 13:52:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2006-01-24 13:53:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2006-01-24 13:54:00,1.6372,1.6375,1.6372,1.6375,136300000.0
2006-01-24 13:55:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2006-01-24 13:56:00,1.6372,1.6372,1.6371,1.6372,136300000.0
2006-01-24 13:57:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2006-01-24 13:58:00,1.6372,1.6372,1.6369,1.6371,136300000.0
2006-01-24 13:59:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2006-01-24 14:00:00,1.6369,1.6371,1.6368,1.6368,136300000.0
2006-01-24 14:01:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2006-01-24 14:02:00,1.6368,1.6368,1.6362,1.6363,136300000.0
2006-01-24 14:03:00,1.6362,1.6366,1.6362,1.6365,136300000.0
2006-01-24 14:04:00,1.6366,1.6366,1.6363,1.6363,136300000.0
2006-01-24 14:05:00,1.6362,1.6366,1.6362,1.6363,136300000.0
2006-01-24 14:06:00,1.6365,1.6366,1.6361,1.6361,136300000.0
2006-01-24 14:07:00,1.636,1.6361,1.6357,1.6357,136300000.0
2006-01-24 14:08:00,1.6359,1.6363,1.6358,1.6362,136300000.0
2006-01-24 14:09:00,1.636,1.636,1.6359,1.6359,136300000.0
2006-01-24 14:10:00,1.6362,1.6362,1.636,1.6361,136300000.0
2006-01-24 14:11:00,1.636,1.6361,1.6359,1.6359,136300000.0
2006-01-24 14:12:00,1.636,1.6362,1.636,1.6362,136300000.0
2006-01-24 14:13:00,1.6361,1.6363,1.6361,1.6362,136300000.0
2006-01-24 14:14:00,1.6361,1.6361,1.6357,1.6359,136300000.0
2006-01-24 14:15:00,1.6358,1.6361,1.6358,1.6359,136300000.0
2006-01-24 14:16:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2006-01-24 14:17:00,1.6361,1.6362,1.6361,1.6361,136300000.0
2006-01-24 14:18:00,1.6358,1.6362,1.6357,1.636,136300000.0
2006-01-24 14:19:00,1.6361,1.6362,1.6359,1.6361,136300000.0
2006-01-24 14:20:00,1.636,1.6362,1.6358,1.6361,136300000.0
2006-01-24 14:21:00,1.6362,1.6362,1.6358,1.6358,136300000.0
2006-01-24 14:22:00,1.6359,1.6361,1.6358,1.6358,136300000.0
2006-01-24 14:23:00,1.6359,1.6361,1.6357,1.636,136300000.0
2006-01-24 14:24:00,1.6362,1.6363,1.6359,1.636,136300000.0
2006-01-24 14:25:00,1.6361,1.6363,1.636,1.6361,136300000.0
2006-01-24 14:26:00,1.636,1.6361,1.6359,1.636,136300000.0
2006-01-24 14:27:00,1.6361,1.6362,1.6358,1.6362,136300000.0
2006-01-24 14:28:00,1.6363,1.6363,1.6358,1.6361,136300000.0
2006-01-24 14:29:00,1.636,1.6366,1.6359,1.6363,136300000.0
2006-01-24 14:30:00,1.6362,1.6366,1.6362,1.6365,136300000.0
2006-01-24 14:31:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2006-01-24 14:32:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2006-01-24 14:33:00,1.6365,1.6368,1.6363,1.6368,136300000.0
2006-01-24 14:34:00,1.6366,1.6366,1.6361,1.6363,136300000.0
2006-01-24 14:35:00,1.6362,1.6369,1.6362,1.6366,136300000.0
2006-01-24 14:36:00,1.6368,1.6368,1.6362,1.6363,136300000.0
2006-01-24 14:37:00,1.6362,1.6363,1.6362,1.6362,136300000.0
2006-01-24 14:38:00,1.636,1.6365,1.6359,1.6362,136300000.0
2006-01-24 14:39:00,1.6363,1.6363,1.6357,1.6361,136300000.0
2006-01-24 14:40:00,1.6363,1.6366,1.6362,1.6363,136300000.0
2006-01-24 14:41:00,1.6366,1.6369,1.6366,1.6366,136300000.0
2006-01-24 14:42:00,1.6368,1.6368,1.6363,1.6366,136300000.0
2006-01-24 14:43:00,1.6363,1.6366,1.6362,1.6363,136300000.0
2006-01-24 14:44:00,1.6362,1.6363,1.6362,1.6362,136300000.0
2006-01-24 14:45:00,1.6361,1.6362,1.6359,1.6362,136300000.0
2006-01-24 14:46:00,1.6361,1.6363,1.6359,1.6359,136300000.0
2006-01-24 14:47:00,1.636,1.636,1.6355,1.6356,136300000.0
2006-01-24 14:48:00,1.6357,1.6358,1.6356,1.6356,136300000.0
2006-01-24 14:49:00,1.6357,1.6357,1.6353,1.6353,136300000.0
2006-01-24 14:50:00,1.6351,1.6356,1.6351,1.6355,136300000.0
2006-01-24 14:51:00,1.6356,1.6356,1.6353,1.6356,136300000.0
2006-01-24 14:52:00,1.6355,1.6356,1.6354,1.6355,136300000.0
2006-01-24 14:53:00,1.6356,1.6357,1.6355,1.6357,136300000.0
2006-01-24 14:54:00,1.6356,1.6358,1.6355,1.6356,136300000.0
2006-01-24 14:55:00,1.6356,1.6359,1.6355,1.6358,136300000.0
2006-01-24 14:57:00,1.6356,1.6356,1.6351,1.6354,136300000.0
2006-01-24 14:58:00,1.6355,1.6357,1.6351,1.6357,136300000.0
2006-01-24 14:59:00,1.6358,1.6359,1.6356,1.6356,136300000.0
2006-01-24 15:00:00,1.6355,1.6356,1.6351,1.6355,136300000.0
2006-01-24 15:01:00,1.6356,1.636,1.6356,1.6356,136300000.0
2006-01-24 15:02:00,1.6355,1.6357,1.6354,1.6354,136300000.0
2006-01-24 15:03:00,1.6355,1.6357,1.6351,1.6355,136300000.0
2006-01-24 15:04:00,1.6357,1.6358,1.6356,1.6357,136300000.0
2006-01-24 15:05:00,1.6358,1.6362,1.6358,1.636,136300000.0
2006-01-24 15:06:00,1.6359,1.6362,1.6354,1.6354,136300000.0
2006-01-24 15:07:00,1.6355,1.6357,1.6351,1.6356,136300000.0
2006-01-24 15:08:00,1.6357,1.6357,1.6353,1.6353,136300000.0
2006-01-24 15:09:00,1.6353,1.6354,1.6351,1.6353,136300000.0
2006-01-24 15:10:00,1.6351,1.6357,1.6351,1.6357,136300000.0
2006-01-24 15:11:00,1.6356,1.6356,1.6351,1.6351,136300000.0
2006-01-24 15:12:00,1.6354,1.6359,1.6354,1.6358,136300000.0
2006-01-24 15:13:00,1.6359,1.6361,1.6355,1.6355,136300000.0
2006-01-24 15:14:00,1.6357,1.6359,1.6355,1.6357,136300000.0
2006-01-24 15:15:00,1.6358,1.6365,1.6357,1.6362,136300000.0
2006-01-24 15:16:00,1.6363,1.6365,1.6362,1.6365,136300000.0
2006-01-24 15:17:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2006-01-24 15:18:00,1.6362,1.6362,1.6357,1.6362,136300000.0
2006-01-24 15:19:00,1.6361,1.6365,1.6361,1.6363,136300000.0
2006-01-24 15:20:00,1.6362,1.6368,1.6362,1.6362,136300000.0
2006-01-24 15:21:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2006-01-24 15:22:00,1.6362,1.6363,1.6361,1.6362,136300000.0
2006-01-24 15:23:00,1.6361,1.6365,1.6361,1.6363,136300000.0
2006-01-24 15:24:00,1.6362,1.6369,1.6362,1.6368,136300000.0
2006-01-24 15:25:00,1.6369,1.6369,1.6366,1.6366,136300000.0
2006-01-24 15:26:00,1.6368,1.6371,1.6363,1.6365,136300000.0
2006-01-24 15:27:00,1.6363,1.6366,1.6362,1.6365,136300000.0
2006-01-24 15:28:00,1.6366,1.6366,1.6363,1.6363,136300000.0
2006-01-24 15:29:00,1.6365,1.6372,1.6365,1.6372,136300000.0
2006-01-24 15:30:00,1.6375,1.6375,1.6371,1.6371,136300000.0
2006-01-24 15:31:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2006-01-24 15:32:00,1.6369,1.6369,1.6365,1.6366,136300000.0
2006-01-24 15:33:00,1.6368,1.6372,1.6366,1.6372,136300000.0
2006-01-24 15:34:00,1.6371,1.6374,1.6368,1.6372,136300000.0
2006-01-24 15:35:00,1.6374,1.6376,1.6371,1.6376,136300000.0
2006-01-24 15:36:00,1.6375,1.6376,1.6371,1.6375,136300000.0
2006-01-24 15:37:00,1.6376,1.6376,1.6371,1.6372,136300000.0
2006-01-24 15:38:00,1.6371,1.6372,1.6369,1.6371,136300000.0
2006-01-24 15:39:00,1.6369,1.6372,1.6369,1.6369,136300000.0
2006-01-24 15:40:00,1.6371,1.6371,1.6366,1.6369,136300000.0
2006-01-24 15:41:00,1.6368,1.6369,1.6366,1.6369,136300000.0
2006-01-24 15:42:00,1.6368,1.6369,1.6366,1.6366,136300000.0
2006-01-24 15:43:00,1.6368,1.6369,1.6363,1.6363,136300000.0
2006-01-24 15:44:00,1.6368,1.6369,1.6366,1.6369,136300000.0
2006-01-24 15:45:00,1.6368,1.6368,1.6366,1.6368,136300000.0
2006-01-24 15:46:00,1.6369,1.6371,1.6368,1.6368,136300000.0
2006-01-24 15:47:00,1.6369,1.6369,1.6365,1.6368,136300000.0
2006-01-24 15:48:00,1.6366,1.6368,1.6362,1.6363,136300000.0
2006-01-24 15:49:00,1.6362,1.6363,1.636,1.6363,136300000.0
2006-01-24 15:50:00,1.6365,1.6368,1.6362,1.6366,136300000.0
2006-01-24 15:51:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2006-01-24 15:52:00,1.6369,1.6371,1.6366,1.6366,136300000.0
2006-01-24 15:53:00,1.6368,1.6368,1.6365,1.6366,136300000.0
2006-01-24 15:54:00,1.6365,1.6366,1.6362,1.6362,136300000.0
2006-01-24 15:55:00,1.6361,1.6362,1.6359,1.6359,136300000.0
2006-01-24 15:56:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2006-01-24 15:57:00,1.6358,1.6359,1.6357,1.6359,136300000.0
2006-01-24 15:58:00,1.636,1.6362,1.6359,1.6359,136300000.0
2006-01-24 15:59:00,1.6358,1.636,1.6355,1.6356,136300000.0
2006-01-24 16:00:00,1.6355,1.6359,1.6355,1.6358,136300000.0
2006-01-24 16:01:00,1.6359,1.636,1.6359,1.636,136300000.0
2006-01-24 16:02:00,1.6359,1.636,1.6356,1.636,136300000.0
2006-01-24 16:03:00,1.6361,1.6362,1.636,1.6362,136300000.0
2006-01-24 16:04:00,1.6365,1.6365,1.636,1.6361,136300000.0
2006-01-24 16:05:00,1.6362,1.6362,1.636,1.6361,136300000.0
2006-01-24 16:06:00,1.636,1.6362,1.6357,1.6362,136300000.0
2006-01-24 16:07:00,1.6363,1.6363,1.6359,1.6361,136300000.0
2006-01-24 16:08:00,1.6359,1.6361,1.6357,1.636,136300000.0
2006-01-24 16:09:00,1.6357,1.6361,1.6355,1.6361,136300000.0
2006-01-24 16:10:00,1.6358,1.6359,1.6354,1.6356,136300000.0
2006-01-24 16:11:00,1.6358,1.636,1.6357,1.6359,136300000.0
2006-01-24 16:12:00,1.6358,1.6358,1.6356,1.6357,136300000.0
2006-01-24 16:13:00,1.6358,1.6361,1.6357,1.636,136300000.0
2006-01-24 16:14:00,1.6361,1.6363,1.6355,1.6355,136300000.0
2006-01-24 16:15:00,1.6354,1.6355,1.6353,1.6355,136300000.0
2006-01-24 16:16:00,1.6356,1.6362,1.6356,1.6359,136300000.0
2006-01-24 16:17:00,1.6358,1.6362,1.6358,1.6362,136300000.0
2006-01-24 16:18:00,1.6363,1.6363,1.6361,1.6362,136300000.0
2006-01-24 16:19:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2006-01-24 16:20:00,1.6361,1.6363,1.6361,1.6362,136300000.0
2006-01-24 16:21:00,1.6363,1.6365,1.6362,1.6362,136300000.0
2006-01-24 16:22:00,1.6363,1.6366,1.6362,1.6363,136300000.0
2006-01-24 16:23:00,1.6362,1.6363,1.6361,1.6361,136300000.0
2006-01-24 16:24:00,1.6362,1.6363,1.6361,1.6361,136300000.0
2006-01-24 16:25:00,1.6359,1.6365,1.6359,1.636,136300000.0
2006-01-24 16:26:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2006-01-24 16:27:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2006-01-24 16:28:00,1.6365,1.6366,1.6362,1.6363,136300000.0
2006-01-24 16:29:00,1.6362,1.6365,1.6361,1.6362,136300000.0
2006-01-24 16:30:00,1.6361,1.6365,1.6361,1.6362,136300000.0
2006-01-24 16:31:00,1.6361,1.6361,1.6357,1.6359,136300000.0
2006-01-24 16:32:00,1.636,1.6362,1.6358,1.636,136300000.0
2006-01-24 16:33:00,1.6362,1.6362,1.6357,1.6357,136300000.0
2006-01-24 16:34:00,1.636,1.6362,1.6357,1.6358,136300000.0
2006-01-24 16:35:00,1.6357,1.6359,1.6356,1.6356,136300000.0
2006-01-24 16:36:00,1.6357,1.6358,1.6354,1.6356,136300000.0
2006-01-24 16:37:00,1.6354,1.6356,1.6351,1.6354,136300000.0
2006-01-24 16:38:00,1.6355,1.6355,1.6351,1.6353,136300000.0
2006-01-24 16:39:00,1.6355,1.6357,1.6354,1.6354,136300000.0
2006-01-24 16:40:00,1.6353,1.6356,1.6351,1.6354,136300000.0
2006-01-24 16:41:00,1.6353,1.6358,1.6353,1.6355,136300000.0
2006-01-24 16:42:00,1.6356,1.6359,1.6355,1.6356,136300000.0
2006-01-24 16:43:00,1.6357,1.6357,1.6354,1.6356,136300000.0
2006-01-24 16:44:00,1.6354,1.6359,1.6354,1.6357,136300000.0
2006-01-24 16:45:00,1.6359,1.6359,1.6355,1.6358,136300000.0
2006-01-24 16:46:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2006-01-24 16:47:00,1.6357,1.6358,1.6355,1.6356,136300000.0
2006-01-24 16:48:00,1.6357,1.6359,1.6355,1.6356,136300000.0
2006-01-24 16:49:00,1.6355,1.6357,1.6355,1.6356,136300000.0
2006-01-24 16:50:00,1.6354,1.6356,1.6351,1.6356,136300000.0
2006-01-24 16:51:00,1.6358,1.6358,1.6354,1.6357,136300000.0
2006-01-24 16:52:00,1.6359,1.6361,1.6355,1.6357,136300000.0
2006-01-24 16:53:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2006-01-24 16:54:00,1.6357,1.6359,1.6356,1.6358,136300000.0
2006-01-24 16:55:00,1.6356,1.6358,1.6354,1.6356,136300000.0
2006-01-24 16:56:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2006-01-24 16:57:00,1.636,1.6361,1.6358,1.6359,136300000.0
2006-01-24 16:58:00,1.6358,1.636,1.6357,1.6358,136300000.0
2006-01-24 16:59:00,1.6357,1.6358,1.6353,1.6355,136300000.0
2006-01-24 17:00:00,1.6354,1.636,1.6353,1.636,136300000.0
2006-01-24 17:01:00,1.6357,1.636,1.6357,1.6358,136300000.0
2006-01-24 17:02:00,1.636,1.636,1.6358,1.6359,136300000.0
2006-01-24 17:03:00,1.6361,1.6361,1.6357,1.6357,136300000.0
2006-01-24 17:04:00,1.6359,1.6361,1.6356,1.636,136300000.0
2006-01-24 17:05:00,1.6357,1.6361,1.6356,1.6357,136300000.0
2006-01-24 17:06:00,1.6356,1.6358,1.6356,1.6357,136300000.0
2006-01-24 17:07:00,1.6356,1.6356,1.6353,1.6353,136300000.0
2006-01-24 17:08:00,1.6354,1.6355,1.6349,1.6353,136300000.0
2006-01-24 17:09:00,1.6351,1.6356,1.6351,1.6355,136300000.0
2006-01-24 17:10:00,1.6356,1.6356,1.6348,1.6349,136300000.0
2006-01-24 17:11:00,1.6348,1.6357,1.6348,1.6351,136300000.0
2006-01-24 17:12:00,1.6349,1.6353,1.6349,1.6353,136300000.0
2006-01-24 17:13:00,1.6351,1.6355,1.6349,1.6354,136300000.0
2006-01-24 17:14:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2006-01-24 17:15:00,1.6355,1.6359,1.6355,1.6355,136300000.0
2006-01-24 17:16:00,1.6354,1.6356,1.6349,1.6356,136300000.0
2006-01-24 17:17:00,1.6357,1.636,1.6355,1.6357,136300000.0
2006-01-24 17:18:00,1.6358,1.6358,1.6353,1.6354,136300000.0
2006-01-24 17:19:00,1.6355,1.6355,1.6351,1.6351,136300000.0
2006-01-24 17:20:00,1.6353,1.6355,1.6353,1.6353,136300000.0
2006-01-24 17:21:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2006-01-24 17:22:00,1.6354,1.6355,1.6351,1.6351,136300000.0
2006-01-24 17:23:00,1.6348,1.6351,1.6348,1.6351,136300000.0
2006-01-24 17:24:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2006-01-24 17:25:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2006-01-24 17:26:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2006-01-24 17:27:00,1.6351,1.6354,1.6349,1.6354,136300000.0
2006-01-24 17:28:00,1.6355,1.6356,1.6353,1.6356,136300000.0
2006-01-24 17:29:00,1.6355,1.6355,1.6351,1.6351,136300000.0
2006-01-24 17:30:00,1.6353,1.6353,1.6351,1.6353,136300000.0
2006-01-24 17:31:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2006-01-24 17:32:00,1.6356,1.6357,1.6354,1.6356,136300000.0
2006-01-24 17:33:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2006-01-24 17:34:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2006-01-24 17:35:00,1.6351,1.6355,1.6351,1.6353,136300000.0
2006-01-24 17:36:00,1.6351,1.6355,1.6348,1.6351,136300000.0
2006-01-24 17:37:00,1.6349,1.6351,1.6345,1.6346,136300000.0
2006-01-24 17:38:00,1.6348,1.6348,1.6339,1.6342,136300000.0
2006-01-24 17:39:00,1.6341,1.6342,1.6339,1.634,136300000.0
2006-01-24 17:40:00,1.6341,1.6342,1.6337,1.6341,136300000.0
2006-01-24 17:41:00,1.6342,1.6348,1.6342,1.6345,136300000.0
2006-01-24 17:42:00,1.6346,1.6346,1.6342,1.6342,136300000.0
2006-01-24 17:43:00,1.634,1.6346,1.634,1.6346,136300000.0
2006-01-24 17:44:00,1.6345,1.6346,1.6341,1.6342,136300000.0
2006-01-24 17:45:00,1.6341,1.6345,1.6341,1.6342,136300000.0
2006-01-24 17:46:00,1.6343,1.6343,1.6339,1.6342,136300000.0
2006-01-24 17:47:00,1.6341,1.6341,1.6339,1.634,136300000.0
2006-01-24 17:48:00,1.6341,1.6346,1.6341,1.6345,136300000.0
2006-01-24 17:49:00,1.6343,1.6345,1.6342,1.6343,136300000.0
2006-01-24 17:50:00,1.6342,1.6343,1.6341,1.6342,136300000.0
2006-01-24 17:51:00,1.634,1.6342,1.634,1.6341,136300000.0
2006-01-24 17:52:00,1.6341,1.6346,1.6341,1.6343,136300000.0
2006-01-24 17:53:00,1.6345,1.6345,1.6342,1.6345,136300000.0
2006-01-24 17:54:00,1.6343,1.6346,1.6342,1.6345,136300000.0
2006-01-24 17:55:00,1.6343,1.6346,1.6342,1.6346,136300000.0
2006-01-24 17:56:00,1.6348,1.6348,1.6342,1.6342,136300000.0
2006-01-24 17:57:00,1.6343,1.6343,1.6342,1.6342,136300000.0
2006-01-24 17:58:00,1.634,1.6342,1.6339,1.6342,136300000.0
2006-01-24 17:59:00,1.6341,1.6346,1.6341,1.6343,136300000.0
2006-01-24 18:00:00,1.6344,1.6348,1.6344,1.6346,136300000.0
2006-01-24 18:01:00,1.6348,1.6351,1.6346,1.6346,136300000.0
2006-01-24 18:02:00,1.6348,1.6351,1.6345,1.6346,136300000.0
2006-01-24 18:03:00,1.6345,1.6348,1.6344,1.6346,136300000.0
2006-01-24 18:04:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2006-01-24 18:05:00,1.6349,1.6353,1.6348,1.6349,136300000.0
2006-01-24 18:06:00,1.6351,1.6351,1.6348,1.6349,136300000.0
2006-01-24 18:07:00,1.6351,1.6353,1.6348,1.6351,136300000.0
2006-01-24 18:08:00,1.6349,1.6353,1.6348,1.6353,136300000.0
2006-01-24 18:09:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2006-01-24 18:10:00,1.6346,1.6351,1.6346,1.6351,136300000.0
2006-01-24 18:11:00,1.6349,1.6353,1.6348,1.6349,136300000.0
2006-01-24 18:12:00,1.6348,1.6355,1.6348,1.6354,136300000.0
2006-01-24 18:13:00,1.6351,1.6356,1.6349,1.6355,136300000.0
2006-01-24 18:14:00,1.6354,1.6358,1.6354,1.6357,136300000.0
2006-01-24 18:15:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2006-01-24 18:16:00,1.6356,1.6356,1.6353,1.6355,136300000.0
2006-01-24 18:17:00,1.6354,1.6355,1.6351,1.6353,136300000.0
2006-01-24 18:18:00,1.6354,1.6355,1.6351,1.6351,136300000.0
2006-01-24 18:19:00,1.6353,1.6354,1.6351,1.6351,136300000.0
2006-01-24 18:20:00,1.6355,1.6355,1.6351,1.6353,136300000.0
2006-01-24 18:21:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2006-01-24 18:22:00,1.6349,1.6349,1.6346,1.6346,136300000.0
2006-01-24 18:23:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2006-01-24 18:24:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2006-01-24 18:25:00,1.6345,1.6346,1.6345,1.6345,136300000.0
2006-01-24 18:27:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2006-01-24 18:28:00,1.6345,1.6345,1.6344,1.6344,136300000.0
2006-01-24 18:29:00,1.6345,1.6348,1.6344,1.6346,136300000.0
2006-01-24 18:30:00,1.6348,1.6351,1.6346,1.6349,136300000.0
2006-01-24 18:31:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2006-01-24 18:32:00,1.6351,1.6353,1.6346,1.6349,136300000.0
2006-01-24 18:33:00,1.6348,1.6351,1.6348,1.6351,136300000.0
2006-01-24 18:34:00,1.6357,1.6357,1.6354,1.6354,136300000.0
2006-01-24 18:35:00,1.6353,1.6354,1.6349,1.6351,136300000.0
2006-01-24 18:36:00,1.6353,1.6356,1.6353,1.6354,136300000.0
2006-01-24 18:37:00,1.6356,1.6358,1.6354,1.6356,136300000.0
2006-01-24 18:38:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2006-01-24 18:39:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2006-01-24 18:40:00,1.6357,1.6359,1.6357,1.6359,136300000.0
2006-01-24 18:41:00,1.6358,1.6359,1.6357,1.6357,136300000.0
2006-01-24 18:42:00,1.6358,1.636,1.6357,1.6357,136300000.0
2006-01-24 18:43:00,1.6358,1.6364,1.6357,1.6362,136300000.0
2006-01-24 18:44:00,1.6361,1.6363,1.6358,1.6363,136300000.0
2006-01-24 18:45:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2006-01-24 18:46:00,1.6364,1.6368,1.6358,1.6363,136300000.0
2006-01-24 18:47:00,1.6365,1.6366,1.6356,1.6356,136300000.0
2006-01-24 18:48:00,1.6355,1.6359,1.6355,1.6357,136300000.0
2006-01-24 18:49:00,1.6356,1.6356,1.6354,1.6355,136300000.0
2006-01-24 18:50:00,1.6356,1.6357,1.6351,1.6353,136300000.0
2006-01-24 18:51:00,1.6354,1.6355,1.6351,1.6353,136300000.0
2006-01-24 18:52:00,1.6351,1.6353,1.6349,1.6351,136300000.0
2006-01-24 18:53:00,1.6349,1.6353,1.6349,1.6351,136300000.0
2006-01-24 18:54:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2006-01-24 18:55:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2006-01-24 18:56:00,1.6356,1.6357,1.6355,1.6357,136300000.0
2006-01-24 18:57:00,1.6356,1.6357,1.6354,1.6354,136300000.0
2006-01-24 18:58:00,1.6353,1.6354,1.6351,1.6354,136300000.0
2006-01-24 19:00:00,1.6355,1.6356,1.6351,1.6354,136300000.0
2006-01-24 19:01:00,1.6354,1.6355,1.6351,1.6353,136300000.0
2006-01-24 19:02:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2006-01-24 19:03:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2006-01-24 19:04:00,1.6353,1.6354,1.6351,1.6353,136300000.0
2006-01-24 19:05:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2006-01-24 19:06:00,1.6351,1.6351,1.6348,1.6351,136300000.0
2006-01-24 19:07:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2006-01-24 19:08:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2006-01-24 19:09:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2006-01-24 19:10:00,1.6353,1.6353,1.6349,1.6351,136300000.0
2006-01-24 19:11:00,1.6351,1.6355,1.6346,1.6353,136300000.0
2006-01-24 19:12:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2006-01-24 19:13:00,1.6357,1.6357,1.6353,1.6353,136300000.0
2006-01-24 19:14:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2006-01-24 19:15:00,1.6351,1.6351,1.6349,1.6351,136300000.0
2006-01-24 19:16:00,1.6349,1.6354,1.6349,1.6353,136300000.0
2006-01-24 19:17:00,1.6351,1.6357,1.6351,1.6354,136300000.0
2006-01-24 19:18:00,1.6356,1.6356,1.6353,1.6355,136300000.0
2006-01-24 19:19:00,1.6356,1.6358,1.6354,1.6357,136300000.0
2006-01-24 19:20:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2006-01-24 19:21:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2006-01-24 19:22:00,1.6357,1.6358,1.6355,1.6357,136300000.0
2006-01-24 19:23:00,1.6356,1.6357,1.6355,1.6355,136300000.0
2006-01-24 19:25:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2006-01-24 19:26:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2006-01-24 19:27:00,1.6354,1.6357,1.6354,1.6357,136300000.0
2006-01-24 19:28:00,1.6358,1.6363,1.6357,1.6362,136300000.0
2006-01-24 19:29:00,1.636,1.6362,1.6359,1.6359,136300000.0
2006-01-24 19:30:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2006-01-24 19:32:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2006-01-24 19:33:00,1.6358,1.636,1.6358,1.636,136300000.0
2006-01-24 19:34:00,1.6359,1.6359,1.6357,1.6359,136300000.0
2006-01-24 19:35:00,1.636,1.636,1.6359,1.6359,136300000.0
2006-01-24 19:36:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2006-01-24 19:37:00,1.6358,1.6358,1.6356,1.6356,136300000.0
2006-01-24 19:38:00,1.6357,1.6357,1.6355,1.6355,136300000.0
2006-01-24 19:39:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2006-01-24 19:40:00,1.6353,1.6354,1.6353,1.6354,136300000.0
2006-01-24 19:41:00,1.6353,1.6355,1.6353,1.6354,136300000.0
2006-01-24 19:42:00,1.6355,1.6355,1.6353,1.6354,136300000.0
2006-01-24 19:43:00,1.6355,1.6355,1.6351,1.6351,136300000.0
2006-01-24 19:45:00,1.6354,1.6354,1.6351,1.6351,136300000.0
2006-01-24 19:46:00,1.6349,1.6353,1.6348,1.6351,136300000.0
2006-01-24 19:47:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2006-01-24 19:48:00,1.6351,1.6353,1.6348,1.6351,136300000.0
2006-01-24 19:50:00,1.6349,1.6353,1.6348,1.6348,136300000.0
2006-01-24 19:51:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-24 19:52:00,1.6351,1.6351,1.6348,1.6351,136300000.0
2006-01-24 19:53:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2006-01-24 19:54:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2006-01-24 19:55:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2006-01-24 19:56:00,1.6351,1.6351,1.6349,1.6349,136300000.0
2006-01-24 19:57:00,1.6351,1.6353,1.6351,1.6351,136300000.0
2006-01-24 19:59:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2006-01-24 20:00:00,1.6351,1.6351,1.6349,1.6351,136300000.0
2006-01-24 20:01:00,1.6353,1.6354,1.6348,1.6351,136300000.0
2006-01-24 20:02:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2006-01-24 20:03:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2006-01-24 20:04:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-24 20:06:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2006-01-24 20:07:00,1.6345,1.6349,1.6345,1.6348,136300000.0
2006-01-24 20:08:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2006-01-24 20:09:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2006-01-24 20:10:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-24 20:11:00,1.6348,1.6348,1.6345,1.6346,136300000.0
2006-01-24 20:12:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2006-01-24 20:16:00,1.6346,1.6348,1.6346,1.6346,136300000.0
2006-01-24 20:18:00,1.6345,1.6346,1.634,1.6342,136300000.0
2006-01-24 20:19:00,1.6343,1.6345,1.6336,1.6338,136300000.0
2006-01-24 20:20:00,1.6339,1.634,1.6331,1.6331,136300000.0
2006-01-24 20:21:00,1.633,1.6331,1.6324,1.6331,136300000.0
2006-01-24 20:22:00,1.6328,1.6331,1.6324,1.6325,136300000.0
2006-01-24 20:23:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2006-01-24 20:24:00,1.6324,1.6325,1.6318,1.6318,136300000.0
2006-01-24 20:25:00,1.632,1.6322,1.6312,1.632,136300000.0
2006-01-24 20:26:00,1.6321,1.6327,1.632,1.6325,136300000.0
2006-01-24 20:27:00,1.6327,1.6328,1.6322,1.6322,136300000.0
2006-01-24 20:28:00,1.6324,1.6328,1.6322,1.6328,136300000.0
2006-01-24 20:29:00,1.6327,1.6327,1.6324,1.6325,136300000.0
2006-01-24 20:30:00,1.6324,1.6329,1.6324,1.6329,136300000.0
2006-01-24 20:31:00,1.633,1.633,1.6328,1.633,136300000.0
2006-01-24 20:32:00,1.633,1.633,1.6328,1.6328,136300000.0
2006-01-24 20:33:00,1.6325,1.6331,1.6325,1.6328,136300000.0
2006-01-24 20:34:00,1.6327,1.6331,1.6327,1.6328,136300000.0
2006-01-24 20:35:00,1.6327,1.6328,1.6325,1.6325,136300000.0
2006-01-24 20:36:00,1.6327,1.6328,1.6325,1.6328,136300000.0
2006-01-24 20:37:00,1.6329,1.6329,1.6325,1.6325,136300000.0
2006-01-24 20:38:00,1.6327,1.633,1.6327,1.633,136300000.0
2006-01-24 20:39:00,1.6329,1.6329,1.6324,1.6328,136300000.0
2006-01-24 20:40:00,1.6325,1.6327,1.6324,1.6324,136300000.0
2006-01-24 20:41:00,1.6322,1.6325,1.6322,1.6324,136300000.0
2006-01-24 20:42:00,1.6327,1.6327,1.6325,1.6325,136300000.0
2006-01-24 20:43:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2006-01-24 20:44:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2006-01-24 20:45:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-24 20:46:00,1.633,1.6331,1.6329,1.6329,136300000.0
2006-01-24 20:47:00,1.633,1.6339,1.633,1.6337,136300000.0
2006-01-24 20:48:00,1.6335,1.6336,1.6333,1.6333,136300000.0
2006-01-24 20:49:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2006-01-24 20:50:00,1.6335,1.6338,1.6334,1.6337,136300000.0
2006-01-24 20:51:00,1.6335,1.6335,1.6333,1.6335,136300000.0
2006-01-24 20:52:00,1.6336,1.6338,1.6335,1.6338,136300000.0
2006-01-24 20:53:00,1.6337,1.6339,1.6337,1.6338,136300000.0
2006-01-24 20:54:00,1.6337,1.6338,1.6335,1.6337,136300000.0
2006-01-24 20:55:00,1.6336,1.6336,1.6334,1.6335,136300000.0
2006-01-24 20:56:00,1.6334,1.6339,1.6334,1.6339,136300000.0
2006-01-24 20:57:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2006-01-24 20:58:00,1.6337,1.6345,1.6337,1.6344,136300000.0
2006-01-24 20:59:00,1.6345,1.6351,1.6344,1.6346,136300000.0
2006-01-24 21:00:00,1.6348,1.6348,1.6343,1.6344,136300000.0
2006-01-24 21:01:00,1.6345,1.6345,1.6343,1.6345,136300000.0
2006-01-24 21:02:00,1.6345,1.6346,1.6343,1.6344,136300000.0
2006-01-24 21:03:00,1.6343,1.6343,1.6341,1.6343,136300000.0
2006-01-24 21:04:00,1.6344,1.6344,1.6341,1.6341,136300000.0
2006-01-24 21:05:00,1.6342,1.6343,1.6341,1.6341,136300000.0
2006-01-24 21:06:00,1.6342,1.6344,1.6342,1.6343,136300000.0
2006-01-24 21:07:00,1.6341,1.6343,1.6341,1.6343,136300000.0
2006-01-24 21:10:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2006-01-24 21:11:00,1.6344,1.6344,1.6341,1.6341,136300000.0
2006-01-24 21:12:00,1.6343,1.6343,1.634,1.634,136300000.0
2006-01-24 21:13:00,1.634,1.6346,1.634,1.6344,136300000.0
2006-01-24 21:14:00,1.6343,1.6345,1.6342,1.6345,136300000.0
2006-01-24 21:15:00,1.6344,1.6344,1.6344,1.6344,136300000.0
2006-01-24 21:16:00,1.6343,1.6344,1.6342,1.6343,136300000.0
2006-01-24 21:17:00,1.6344,1.6344,1.6341,1.6342,136300000.0
2006-01-24 21:18:00,1.634,1.6343,1.634,1.6343,136300000.0
2006-01-24 21:19:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2006-01-24 21:20:00,1.6344,1.6344,1.6341,1.6341,136300000.0
2006-01-24 21:21:00,1.6339,1.6341,1.6339,1.6341,136300000.0
2006-01-24 21:22:00,1.6342,1.6342,1.634,1.634,136300000.0
2006-01-24 21:23:00,1.6341,1.6341,1.6338,1.6339,136300000.0
2006-01-24 21:24:00,1.634,1.6341,1.6338,1.6338,136300000.0
2006-01-24 21:25:00,1.6337,1.6337,1.6336,1.6336,136300000.0
2006-01-24 21:26:00,1.6335,1.6337,1.6335,1.6337,136300000.0
2006-01-24 21:27:00,1.6338,1.6338,1.6337,1.6338,136300000.0
2006-01-24 21:28:00,1.6336,1.6336,1.6333,1.6335,136300000.0
2006-01-24 21:29:00,1.6336,1.6337,1.6334,1.6337,136300000.0
2006-01-24 21:30:00,1.6338,1.6338,1.6334,1.6335,136300000.0
2006-01-24 21:31:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2006-01-24 21:32:00,1.6336,1.6336,1.6335,1.6335,136300000.0
2006-01-24 21:33:00,1.6336,1.6336,1.6334,1.6334,136300000.0
2006-01-24 21:35:00,1.6333,1.6336,1.6333,1.6336,136300000.0
2006-01-24 21:36:00,1.6337,1.6337,1.6336,1.6336,136300000.0
2006-01-24 21:37:00,1.6337,1.6338,1.6337,1.6338,136300000.0
2006-01-24 21:38:00,1.6339,1.634,1.6338,1.6338,136300000.0
2006-01-24 21:44:00,1.6339,1.634,1.6338,1.6338,136300000.0
2006-01-24 21:45:00,1.6337,1.6337,1.6337,1.6337,136300000.0
2006-01-24 21:46:00,1.6338,1.6339,1.6337,1.6339,136300000.0
2006-01-24 21:47:00,1.634,1.634,1.6337,1.6337,136300000.0
2006-01-24 21:48:00,1.6338,1.6338,1.6334,1.6335,136300000.0
2006-01-24 21:49:00,1.6334,1.6336,1.6333,1.6335,136300000.0
2006-01-24 21:50:00,1.6334,1.6335,1.6329,1.6334,136300000.0
2006-01-24 21:51:00,1.6331,1.6334,1.6329,1.6331,136300000.0
2006-01-24 21:52:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-24 21:53:00,1.6329,1.6329,1.6327,1.6329,136300000.0
2006-01-24 21:54:00,1.6327,1.6331,1.6327,1.6329,136300000.0
2006-01-24 21:55:00,1.6328,1.633,1.6328,1.6328,136300000.0
2006-01-24 21:56:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2006-01-24 21:57:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2006-01-24 21:58:00,1.6333,1.6335,1.6331,1.6335,136300000.0
2006-01-24 21:59:00,1.6334,1.6335,1.633,1.6331,136300000.0
2006-01-24 22:00:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-24 22:01:00,1.6335,1.6335,1.6333,1.6333,136300000.0
2006-01-24 22:03:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2006-01-24 22:04:00,1.6335,1.6335,1.6333,1.6333,136300000.0
2006-01-24 22:05:00,1.6334,1.6335,1.6333,1.6333,136300000.0
2006-01-24 22:06:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2006-01-24 22:07:00,1.633,1.6331,1.633,1.633,136300000.0
2006-01-24 22:08:00,1.6331,1.6334,1.633,1.6333,136300000.0
2006-01-24 22:09:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2006-01-24 22:10:00,1.633,1.633,1.633,1.633,136300000.0
2006-01-24 22:11:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2006-01-24 22:12:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2006-01-24 22:13:00,1.6334,1.6335,1.6333,1.6334,136300000.0
2006-01-24 22:14:00,1.6335,1.6336,1.6331,1.6331,136300000.0
2006-01-24 22:15:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2006-01-24 22:16:00,1.6329,1.6334,1.6329,1.633,136300000.0
2006-01-24 22:17:00,1.6331,1.6333,1.6329,1.6329,136300000.0
2006-01-24 22:18:00,1.6328,1.6329,1.6322,1.6324,136300000.0
2006-01-24 22:19:00,1.6327,1.6328,1.6327,1.6327,136300000.0
2006-01-24 22:20:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-01-24 22:21:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2006-01-24 22:22:00,1.633,1.6331,1.6329,1.6331,136300000.0
2006-01-24 22:24:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-24 22:25:00,1.6333,1.6333,1.6329,1.6329,136300000.0
2006-01-24 22:26:00,1.633,1.633,1.6329,1.633,136300000.0
2006-01-24 22:27:00,1.6329,1.633,1.6327,1.6327,136300000.0
2006-01-24 22:28:00,1.6325,1.6329,1.6325,1.6328,136300000.0
2006-01-24 22:29:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2006-01-24 22:31:00,1.6329,1.6331,1.6328,1.6329,136300000.0
2006-01-24 22:32:00,1.633,1.6331,1.6329,1.6331,136300000.0
2006-01-24 22:33:00,1.6333,1.6336,1.6333,1.6336,136300000.0
2006-01-24 22:34:00,1.6337,1.6338,1.6331,1.6331,136300000.0
2006-01-24 22:35:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2006-01-24 22:36:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2006-01-24 22:37:00,1.6336,1.6336,1.6333,1.6333,136300000.0
2006-01-24 22:38:00,1.6334,1.6335,1.6331,1.6331,136300000.0
2006-01-24 22:39:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-24 22:40:00,1.633,1.633,1.633,1.633,136300000.0
2006-01-24 22:41:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2006-01-24 22:42:00,1.633,1.633,1.633,1.633,136300000.0
2006-01-24 22:43:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2006-01-24 22:44:00,1.633,1.6331,1.6327,1.6327,136300000.0
2006-01-24 22:45:00,1.6328,1.633,1.6328,1.6329,136300000.0
2006-01-24 22:46:00,1.633,1.633,1.633,1.633,136300000.0
2006-01-24 22:47:00,1.6329,1.6331,1.6329,1.6329,136300000.0
2006-01-24 22:48:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-24 22:49:00,1.633,1.633,1.6329,1.633,136300000.0
2006-01-24 22:50:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2006-01-24 22:51:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2006-01-24 22:52:00,1.6327,1.6329,1.6325,1.6325,136300000.0
2006-01-24 22:53:00,1.6324,1.6325,1.6322,1.6324,136300000.0
2006-01-24 22:54:00,1.6322,1.6328,1.6322,1.6328,136300000.0
2006-01-24 22:55:00,1.6327,1.6327,1.6324,1.6324,136300000.0
2006-01-24 22:56:00,1.6325,1.6325,1.6321,1.6322,136300000.0
2006-01-24 22:57:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-01-24 22:58:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2006-01-24 22:59:00,1.6325,1.6328,1.6324,1.6325,136300000.0
2006-01-24 23:00:00,1.6327,1.6328,1.6324,1.6324,136300000.0
2006-01-24 23:01:00,1.6325,1.6328,1.6324,1.6328,136300000.0
2006-01-24 23:02:00,1.6329,1.6329,1.6325,1.6325,136300000.0
2006-01-24 23:04:00,1.6328,1.6328,1.6325,1.6325,136300000.0
2006-01-24 23:05:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2006-01-24 23:06:00,1.6325,1.633,1.6325,1.633,136300000.0
2006-01-24 23:07:00,1.6333,1.6333,1.633,1.633,136300000.0
2006-01-24 23:08:00,1.6329,1.633,1.6329,1.633,136300000.0
2006-01-24 23:09:00,1.6329,1.633,1.6324,1.6324,136300000.0
2006-01-24 23:10:00,1.6321,1.6322,1.6318,1.6322,136300000.0
2006-01-24 23:11:00,1.6321,1.6321,1.632,1.632,136300000.0
2006-01-24 23:12:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-24 23:13:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-24 23:14:00,1.6321,1.6324,1.6321,1.6321,136300000.0
2006-01-24 23:15:00,1.6319,1.6321,1.6317,1.6321,136300000.0
2006-01-24 23:16:00,1.6319,1.6324,1.6319,1.6322,136300000.0
2006-01-24 23:17:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2006-01-24 23:18:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-01-24 23:19:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2006-01-24 23:20:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2006-01-24 23:21:00,1.6325,1.6327,1.6324,1.6324,136300000.0
2006-01-24 23:22:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2006-01-24 23:23:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2006-01-24 23:24:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-24 23:25:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2006-01-24 23:26:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2006-01-24 23:28:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-24 23:29:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2006-01-24 23:30:00,1.6324,1.6327,1.6324,1.6324,136300000.0
2006-01-24 23:31:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2006-01-24 23:32:00,1.6324,1.6327,1.6324,1.6327,136300000.0
2006-01-24 23:33:00,1.6324,1.6325,1.6324,1.6324,136300000.0
2006-01-24 23:34:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2006-01-24 23:35:00,1.6322,1.6328,1.6322,1.6328,136300000.0
2006-01-24 23:36:00,1.633,1.6331,1.6329,1.633,136300000.0
2006-01-24 23:37:00,1.6331,1.6331,1.6324,1.6324,136300000.0
2006-01-24 23:38:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2006-01-24 23:39:00,1.6324,1.633,1.6324,1.6327,136300000.0
2006-01-24 23:40:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2006-01-24 23:41:00,1.6327,1.633,1.6327,1.633,136300000.0
2006-01-24 23:42:00,1.6331,1.6331,1.633,1.633,136300000.0
2006-01-24 23:43:00,1.6331,1.6331,1.6328,1.6329,136300000.0
2006-01-24 23:45:00,1.6334,1.6337,1.6333,1.6336,136300000.0
2006-01-24 23:46:00,1.6337,1.6338,1.6336,1.6336,136300000.0
2006-01-24 23:47:00,1.6334,1.6334,1.6331,1.6333,136300000.0
2006-01-24 23:48:00,1.6331,1.6336,1.6331,1.6336,136300000.0
2006-01-24 23:49:00,1.6333,1.6336,1.6333,1.6336,136300000.0
2006-01-24 23:50:00,1.6337,1.6339,1.6337,1.6338,136300000.0
2006-01-24 23:51:00,1.6339,1.6339,1.6336,1.6336,136300000.0
2006-01-24 23:53:00,1.6337,1.6338,1.6336,1.6336,136300000.0
2006-01-24 23:55:00,1.6334,1.6336,1.6333,1.6336,136300000.0
2006-01-24 23:56:00,1.6334,1.6336,1.6333,1.6334,136300000.0
2006-01-24 23:57:00,1.6333,1.6336,1.6333,1.6334,136300000.0
2006-01-24 23:58:00,1.6336,1.6336,1.6335,1.6335,136300000.0
2006-01-24 23:59:00,1.6336,1.6336,1.6334,1.6335,136300000.0
2006-01-25 00:00:00,1.6336,1.6338,1.6335,1.6338,136300000.0
2006-01-25 00:01:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2006-01-25 00:02:00,1.6334,1.6338,1.6334,1.6338,136300000.0
2006-01-25 00:03:00,1.6337,1.6337,1.6334,1.6334,136300000.0
2006-01-25 00:04:00,1.6333,1.6335,1.6331,1.6333,136300000.0
2006-01-25 00:05:00,1.6334,1.6334,1.6331,1.6333,136300000.0
2006-01-25 00:06:00,1.6334,1.6334,1.6331,1.6333,136300000.0
2006-01-25 00:07:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2006-01-25 00:08:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2006-01-25 00:09:00,1.6333,1.6333,1.6329,1.6331,136300000.0
2006-01-25 00:10:00,1.633,1.6334,1.633,1.6333,136300000.0
2006-01-25 00:11:00,1.6334,1.6335,1.6331,1.6331,136300000.0
2006-01-25 00:12:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-01-25 00:13:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2006-01-25 00:14:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2006-01-25 00:15:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2006-01-25 00:17:00,1.633,1.6331,1.6327,1.633,136300000.0
2006-01-25 00:18:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2006-01-25 00:19:00,1.6327,1.6327,1.6322,1.6324,136300000.0
2006-01-25 00:20:00,1.6325,1.6327,1.6321,1.6327,136300000.0
2006-01-25 00:22:00,1.6328,1.6328,1.6325,1.6325,136300000.0
2006-01-25 00:23:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2006-01-25 00:24:00,1.6325,1.6325,1.6315,1.6322,136300000.0
2006-01-25 00:25:00,1.6314,1.6325,1.6314,1.6325,136300000.0
2006-01-25 00:26:00,1.6324,1.633,1.6322,1.6327,136300000.0
2006-01-25 00:27:00,1.6329,1.6329,1.6322,1.6322,136300000.0
2006-01-25 00:28:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 00:30:00,1.6321,1.6325,1.6321,1.6325,136300000.0
2006-01-25 00:31:00,1.6322,1.6325,1.6322,1.6324,136300000.0
2006-01-25 00:32:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2006-01-25 00:33:00,1.6322,1.6322,1.6319,1.6322,136300000.0
2006-01-25 00:34:00,1.6324,1.6324,1.6319,1.632,136300000.0
2006-01-25 00:35:00,1.6321,1.6322,1.6314,1.6316,136300000.0
2006-01-25 00:36:00,1.6319,1.6322,1.6318,1.632,136300000.0
2006-01-25 00:37:00,1.6321,1.6322,1.632,1.6322,136300000.0
2006-01-25 00:38:00,1.6321,1.6322,1.632,1.6321,136300000.0
2006-01-25 00:39:00,1.632,1.6322,1.6318,1.632,136300000.0
2006-01-25 00:40:00,1.6321,1.6321,1.632,1.632,136300000.0
2006-01-25 00:41:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 00:42:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-01-25 00:43:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-01-25 00:44:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-25 00:45:00,1.6324,1.6325,1.6322,1.6324,136300000.0
2006-01-25 00:46:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2006-01-25 00:47:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2006-01-25 00:49:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 00:50:00,1.6321,1.6321,1.632,1.632,136300000.0
2006-01-25 00:51:00,1.6321,1.6322,1.632,1.632,136300000.0
2006-01-25 00:52:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-01-25 00:53:00,1.6321,1.6322,1.6317,1.6318,136300000.0
2006-01-25 00:54:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2006-01-25 00:55:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-01-25 00:56:00,1.6322,1.6322,1.6319,1.6319,136300000.0
2006-01-25 00:57:00,1.632,1.6321,1.6319,1.6319,136300000.0
2006-01-25 00:58:00,1.632,1.6322,1.6317,1.6322,136300000.0
2006-01-25 00:59:00,1.632,1.6324,1.6318,1.6322,136300000.0
2006-01-25 01:00:00,1.6324,1.6324,1.6321,1.6321,136300000.0
2006-01-25 01:01:00,1.6322,1.6322,1.632,1.6321,136300000.0
2006-01-25 01:02:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-25 01:03:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-01-25 01:04:00,1.632,1.6321,1.6319,1.632,136300000.0
2006-01-25 01:05:00,1.6319,1.632,1.6318,1.6318,136300000.0
2006-01-25 01:06:00,1.632,1.632,1.6316,1.6316,136300000.0
2006-01-25 01:07:00,1.6317,1.6319,1.6316,1.6318,136300000.0
2006-01-25 01:08:00,1.6317,1.6317,1.6316,1.6317,136300000.0
2006-01-25 01:09:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2006-01-25 01:10:00,1.6314,1.6317,1.6314,1.6316,136300000.0
2006-01-25 01:11:00,1.6317,1.6317,1.6315,1.6316,136300000.0
2006-01-25 01:12:00,1.6317,1.6318,1.6313,1.6316,136300000.0
2006-01-25 01:13:00,1.6317,1.6317,1.6313,1.6314,136300000.0
2006-01-25 01:14:00,1.6316,1.6316,1.6307,1.631,136300000.0
2006-01-25 01:15:00,1.6309,1.6309,1.6305,1.6305,136300000.0
2006-01-25 01:16:00,1.6304,1.6312,1.63,1.631,136300000.0
2006-01-25 01:17:00,1.6312,1.6313,1.631,1.631,136300000.0
2006-01-25 01:18:00,1.6309,1.631,1.6309,1.631,136300000.0
2006-01-25 01:19:00,1.6312,1.6312,1.631,1.6312,136300000.0
2006-01-25 01:20:00,1.6313,1.6319,1.6313,1.6315,136300000.0
2006-01-25 01:21:00,1.6317,1.6318,1.6315,1.6317,136300000.0
2006-01-25 01:22:00,1.6314,1.6317,1.6313,1.6317,136300000.0
2006-01-25 01:23:00,1.6318,1.6319,1.6314,1.6317,136300000.0
2006-01-25 01:24:00,1.6319,1.6321,1.6315,1.6316,136300000.0
2006-01-25 01:25:00,1.6317,1.6322,1.6316,1.6319,136300000.0
2006-01-25 01:26:00,1.6318,1.6322,1.6315,1.6315,136300000.0
2006-01-25 01:27:00,1.6314,1.6319,1.6313,1.6315,136300000.0
2006-01-25 01:28:00,1.6314,1.6317,1.6312,1.6313,136300000.0
2006-01-25 01:29:00,1.6312,1.6317,1.6312,1.6317,136300000.0
2006-01-25 01:30:00,1.6315,1.6337,1.6314,1.6327,136300000.0
2006-01-25 01:31:00,1.6328,1.6328,1.6322,1.6325,136300000.0
2006-01-25 01:32:00,1.6322,1.6331,1.6322,1.6331,136300000.0
2006-01-25 01:33:00,1.633,1.6331,1.633,1.633,136300000.0
2006-01-25 01:34:00,1.6328,1.6328,1.6321,1.6322,136300000.0
2006-01-25 01:35:00,1.632,1.6322,1.632,1.6322,136300000.0
2006-01-25 01:36:00,1.6324,1.6324,1.6321,1.6321,136300000.0
2006-01-25 01:37:00,1.6324,1.6325,1.6321,1.6322,136300000.0
2006-01-25 01:38:00,1.632,1.632,1.6314,1.6316,136300000.0
2006-01-25 01:39:00,1.6319,1.632,1.6307,1.6309,136300000.0
2006-01-25 01:40:00,1.6307,1.6313,1.6304,1.631,136300000.0
2006-01-25 01:41:00,1.6312,1.6313,1.6306,1.6306,136300000.0
2006-01-25 01:42:00,1.6309,1.631,1.6305,1.6305,136300000.0
2006-01-25 01:43:00,1.6306,1.631,1.6302,1.631,136300000.0
2006-01-25 01:44:00,1.6314,1.6314,1.631,1.6312,136300000.0
2006-01-25 01:45:00,1.6313,1.6315,1.631,1.631,136300000.0
2006-01-25 01:46:00,1.6312,1.6313,1.631,1.6312,136300000.0
2006-01-25 01:47:00,1.631,1.631,1.6307,1.6307,136300000.0
2006-01-25 01:48:00,1.631,1.631,1.6306,1.631,136300000.0
2006-01-25 01:49:00,1.6312,1.6313,1.631,1.6313,136300000.0
2006-01-25 01:50:00,1.6312,1.6317,1.631,1.6317,136300000.0
2006-01-25 01:51:00,1.6318,1.6318,1.631,1.6315,136300000.0
2006-01-25 01:52:00,1.6317,1.6317,1.6315,1.6316,136300000.0
2006-01-25 01:53:00,1.6322,1.6322,1.6318,1.6318,136300000.0
2006-01-25 01:54:00,1.6317,1.6321,1.6317,1.6319,136300000.0
2006-01-25 01:55:00,1.6314,1.6318,1.6312,1.6316,136300000.0
2006-01-25 01:56:00,1.6317,1.6319,1.6315,1.6318,136300000.0
2006-01-25 01:57:00,1.6317,1.6318,1.6313,1.6315,136300000.0
2006-01-25 01:58:00,1.6316,1.6317,1.631,1.6312,136300000.0
2006-01-25 01:59:00,1.6314,1.6318,1.631,1.6317,136300000.0
2006-01-25 02:00:00,1.6318,1.6319,1.6316,1.6316,136300000.0
2006-01-25 02:01:00,1.6315,1.6322,1.6315,1.632,136300000.0
2006-01-25 02:02:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2006-01-25 02:03:00,1.632,1.6321,1.6318,1.632,136300000.0
2006-01-25 02:04:00,1.6321,1.6321,1.6317,1.632,136300000.0
2006-01-25 02:05:00,1.6318,1.6322,1.6318,1.6322,136300000.0
2006-01-25 02:06:00,1.6321,1.6322,1.632,1.6322,136300000.0
2006-01-25 02:07:00,1.632,1.6322,1.632,1.6322,136300000.0
2006-01-25 02:08:00,1.6321,1.6322,1.6319,1.6322,136300000.0
2006-01-25 02:09:00,1.6321,1.6321,1.6317,1.6318,136300000.0
2006-01-25 02:10:00,1.6319,1.6319,1.6316,1.6316,136300000.0
2006-01-25 02:11:00,1.6315,1.6316,1.6313,1.6313,136300000.0
2006-01-25 02:12:00,1.6315,1.6316,1.631,1.6312,136300000.0
2006-01-25 02:13:00,1.6314,1.6317,1.631,1.6317,136300000.0
2006-01-25 02:14:00,1.6314,1.6317,1.6313,1.6313,136300000.0
2006-01-25 02:15:00,1.6316,1.6319,1.6315,1.6315,136300000.0
2006-01-25 02:16:00,1.6317,1.6319,1.6314,1.6317,136300000.0
2006-01-25 02:17:00,1.6318,1.6318,1.6316,1.6317,136300000.0
2006-01-25 02:18:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2006-01-25 02:19:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2006-01-25 02:20:00,1.6317,1.632,1.6317,1.6319,136300000.0
2006-01-25 02:21:00,1.6321,1.6321,1.6317,1.6319,136300000.0
2006-01-25 02:22:00,1.632,1.6321,1.6317,1.6318,136300000.0
2006-01-25 02:23:00,1.6317,1.6318,1.6314,1.6316,136300000.0
2006-01-25 02:24:00,1.6316,1.6319,1.6315,1.6318,136300000.0
2006-01-25 02:25:00,1.6319,1.6319,1.6318,1.6318,136300000.0
2006-01-25 02:26:00,1.6319,1.6319,1.6316,1.6317,136300000.0
2006-01-25 02:27:00,1.6315,1.6317,1.6313,1.6315,136300000.0
2006-01-25 02:28:00,1.6317,1.6322,1.6317,1.6322,136300000.0
2006-01-25 02:29:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 02:30:00,1.6321,1.6322,1.632,1.6321,136300000.0
2006-01-25 02:31:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-01-25 02:32:00,1.6322,1.6322,1.632,1.6322,136300000.0
2006-01-25 02:33:00,1.6321,1.6322,1.632,1.6321,136300000.0
2006-01-25 02:34:00,1.632,1.6322,1.6318,1.6322,136300000.0
2006-01-25 02:35:00,1.632,1.6322,1.632,1.6321,136300000.0
2006-01-25 02:36:00,1.632,1.632,1.6318,1.6318,136300000.0
2006-01-25 02:38:00,1.6319,1.6322,1.6319,1.6319,136300000.0
2006-01-25 02:39:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2006-01-25 02:40:00,1.6317,1.6321,1.6317,1.6321,136300000.0
2006-01-25 02:41:00,1.632,1.6321,1.6318,1.632,136300000.0
2006-01-25 02:42:00,1.6321,1.6322,1.6318,1.6322,136300000.0
2006-01-25 02:43:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-01-25 02:44:00,1.6321,1.6322,1.632,1.632,136300000.0
2006-01-25 02:45:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2006-01-25 02:46:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-25 02:47:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 02:48:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-01-25 02:49:00,1.6321,1.6322,1.632,1.6321,136300000.0
2006-01-25 02:50:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-01-25 02:51:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-25 02:52:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-01-25 02:53:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-01-25 02:54:00,1.632,1.632,1.632,1.632,136300000.0
2006-01-25 02:55:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-01-25 02:56:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-01-25 02:57:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-25 02:58:00,1.632,1.6322,1.632,1.6322,136300000.0
2006-01-25 02:59:00,1.6324,1.6325,1.6322,1.6325,136300000.0
2006-01-25 03:00:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2006-01-25 03:01:00,1.6322,1.6327,1.6322,1.6324,136300000.0
2006-01-25 03:02:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2006-01-25 03:03:00,1.6324,1.6328,1.6324,1.6327,136300000.0
2006-01-25 03:04:00,1.6325,1.6329,1.6325,1.6327,136300000.0
2006-01-25 03:05:00,1.6325,1.6325,1.6322,1.6325,136300000.0
2006-01-25 03:06:00,1.6327,1.6327,1.6322,1.6322,136300000.0
2006-01-25 03:07:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2006-01-25 03:08:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 03:09:00,1.6324,1.6325,1.6322,1.6325,136300000.0
2006-01-25 03:10:00,1.6327,1.6327,1.6324,1.6325,136300000.0
2006-01-25 03:12:00,1.632,1.632,1.632,1.632,136300000.0
2006-01-25 03:13:00,1.6321,1.6321,1.6319,1.632,136300000.0
2006-01-25 03:14:00,1.6322,1.6322,1.632,1.6322,136300000.0
2006-01-25 03:15:00,1.632,1.6322,1.632,1.6322,136300000.0
2006-01-25 03:16:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2006-01-25 03:17:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2006-01-25 03:19:00,1.6327,1.6327,1.6322,1.6322,136300000.0
2006-01-25 03:20:00,1.6324,1.6329,1.6322,1.6329,136300000.0
2006-01-25 03:21:00,1.6327,1.6329,1.6327,1.6328,136300000.0
2006-01-25 03:22:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2006-01-25 03:23:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2006-01-25 03:24:00,1.6329,1.6329,1.6324,1.6324,136300000.0
2006-01-25 03:25:00,1.6325,1.6327,1.6324,1.6327,136300000.0
2006-01-25 03:26:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2006-01-25 03:27:00,1.6327,1.6329,1.6325,1.6327,136300000.0
2006-01-25 03:28:00,1.6325,1.633,1.6325,1.633,136300000.0
2006-01-25 03:29:00,1.6329,1.633,1.6329,1.6329,136300000.0
2006-01-25 03:30:00,1.6328,1.6329,1.6324,1.6328,136300000.0
2006-01-25 03:31:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2006-01-25 03:32:00,1.6328,1.633,1.6327,1.6328,136300000.0
2006-01-25 03:33:00,1.6327,1.6329,1.6325,1.6325,136300000.0
2006-01-25 03:34:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2006-01-25 03:36:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2006-01-25 03:37:00,1.6322,1.6325,1.6322,1.6324,136300000.0
2006-01-25 03:38:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2006-01-25 03:39:00,1.6321,1.6322,1.6319,1.6322,136300000.0
2006-01-25 03:40:00,1.6321,1.6322,1.6319,1.6322,136300000.0
2006-01-25 03:41:00,1.6321,1.6322,1.6317,1.6317,136300000.0
2006-01-25 03:42:00,1.6318,1.6319,1.6313,1.6317,136300000.0
2006-01-25 03:43:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2006-01-25 03:44:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2006-01-25 03:45:00,1.6319,1.6319,1.6316,1.6317,136300000.0
2006-01-25 03:46:00,1.6316,1.6319,1.6316,1.6319,136300000.0
2006-01-25 03:47:00,1.6318,1.6319,1.6315,1.6319,136300000.0
2006-01-25 03:48:00,1.6318,1.632,1.6317,1.6318,136300000.0
2006-01-25 03:49:00,1.6317,1.632,1.6317,1.632,136300000.0
2006-01-25 03:50:00,1.6321,1.6321,1.6317,1.6317,136300000.0
2006-01-25 03:51:00,1.6316,1.6317,1.6316,1.6316,136300000.0
2006-01-25 03:52:00,1.6314,1.6317,1.6313,1.6313,136300000.0
2006-01-25 03:53:00,1.6314,1.6317,1.631,1.6315,136300000.0
2006-01-25 03:54:00,1.6314,1.6318,1.6314,1.6317,136300000.0
2006-01-25 03:55:00,1.6318,1.6319,1.6316,1.6316,136300000.0
2006-01-25 03:56:00,1.6317,1.6318,1.6316,1.6318,136300000.0
2006-01-25 03:57:00,1.632,1.632,1.6316,1.6317,136300000.0
2006-01-25 03:58:00,1.6318,1.632,1.6316,1.6319,136300000.0
2006-01-25 03:59:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2006-01-25 04:00:00,1.6318,1.6322,1.6318,1.6322,136300000.0
2006-01-25 04:01:00,1.632,1.6321,1.6319,1.6319,136300000.0
2006-01-25 04:02:00,1.632,1.6322,1.6317,1.6319,136300000.0
2006-01-25 04:03:00,1.6318,1.6319,1.6317,1.6318,136300000.0
2006-01-25 04:04:00,1.6319,1.6324,1.6318,1.6322,136300000.0
2006-01-25 04:05:00,1.6324,1.6327,1.6322,1.6325,136300000.0
2006-01-25 04:06:00,1.6327,1.6327,1.6322,1.6322,136300000.0
2006-01-25 04:07:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-01-25 04:08:00,1.6322,1.6322,1.6319,1.6322,136300000.0
2006-01-25 04:09:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 04:10:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-25 04:11:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2006-01-25 04:15:00,1.632,1.6321,1.6319,1.632,136300000.0
2006-01-25 04:16:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2006-01-25 04:17:00,1.632,1.6321,1.632,1.632,136300000.0
2006-01-25 04:19:00,1.6319,1.6319,1.6317,1.6317,136300000.0
2006-01-25 04:20:00,1.6318,1.6319,1.6315,1.6317,136300000.0
2006-01-25 04:21:00,1.6319,1.632,1.6316,1.6319,136300000.0
2006-01-25 04:22:00,1.632,1.6321,1.6319,1.632,136300000.0
2006-01-25 04:24:00,1.6319,1.6322,1.6316,1.6316,136300000.0
2006-01-25 04:25:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2006-01-25 04:26:00,1.6316,1.6317,1.6316,1.6316,136300000.0
2006-01-25 04:27:00,1.6317,1.6318,1.6316,1.6316,136300000.0
2006-01-25 04:29:00,1.6317,1.6317,1.6316,1.6317,136300000.0
2006-01-25 04:30:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2006-01-25 04:31:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2006-01-25 04:32:00,1.6315,1.6319,1.6315,1.6318,136300000.0
2006-01-25 04:33:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2006-01-25 04:34:00,1.632,1.632,1.6319,1.6319,136300000.0
2006-01-25 04:35:00,1.632,1.6322,1.6319,1.632,136300000.0
2006-01-25 04:36:00,1.6319,1.6321,1.6319,1.632,136300000.0
2006-01-25 04:37:00,1.6321,1.6321,1.632,1.6321,136300000.0
2006-01-25 04:38:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-01-25 04:39:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-01-25 04:40:00,1.6321,1.6322,1.632,1.6321,136300000.0
2006-01-25 04:41:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-01-25 04:42:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-25 04:49:00,1.6321,1.6324,1.632,1.6324,136300000.0
2006-01-25 04:50:00,1.6322,1.6329,1.6322,1.6328,136300000.0
2006-01-25 04:51:00,1.6327,1.6331,1.6327,1.6329,136300000.0
2006-01-25 04:52:00,1.6328,1.6328,1.6324,1.6325,136300000.0
2006-01-25 04:53:00,1.6324,1.6325,1.6322,1.6325,136300000.0
2006-01-25 04:54:00,1.6324,1.6328,1.6324,1.6324,136300000.0
2006-01-25 04:55:00,1.6327,1.6327,1.6325,1.6327,136300000.0
2006-01-25 04:57:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2006-01-25 04:58:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2006-01-25 04:59:00,1.6327,1.6327,1.6325,1.6327,136300000.0
2006-01-25 05:01:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2006-01-25 05:02:00,1.633,1.6331,1.6328,1.6331,136300000.0
2006-01-25 05:03:00,1.6333,1.6335,1.6331,1.6334,136300000.0
2006-01-25 05:04:00,1.6333,1.6335,1.6333,1.6335,136300000.0
2006-01-25 05:05:00,1.6336,1.6337,1.6336,1.6337,136300000.0
2006-01-25 05:06:00,1.6338,1.634,1.6337,1.634,136300000.0
2006-01-25 05:07:00,1.6339,1.634,1.6338,1.634,136300000.0
2006-01-25 05:08:00,1.6342,1.6342,1.6339,1.634,136300000.0
2006-01-25 05:09:00,1.6339,1.634,1.6339,1.6339,136300000.0
2006-01-25 05:10:00,1.634,1.6342,1.6339,1.6342,136300000.0
2006-01-25 05:11:00,1.6341,1.6342,1.6338,1.6339,136300000.0
2006-01-25 05:12:00,1.6338,1.634,1.6338,1.6339,136300000.0
2006-01-25 05:13:00,1.6337,1.6337,1.6334,1.6335,136300000.0
2006-01-25 05:14:00,1.6336,1.6336,1.6333,1.6334,136300000.0
2006-01-25 05:15:00,1.6333,1.6335,1.6333,1.6333,136300000.0
2006-01-25 05:16:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2006-01-25 05:17:00,1.6333,1.6336,1.6331,1.6335,136300000.0
2006-01-25 05:18:00,1.6336,1.6336,1.6334,1.6334,136300000.0
2006-01-25 05:19:00,1.6335,1.6336,1.6333,1.6334,136300000.0
2006-01-25 05:20:00,1.6333,1.6335,1.6333,1.6335,136300000.0
2006-01-25 05:21:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2006-01-25 05:22:00,1.633,1.6331,1.633,1.633,136300000.0
2006-01-25 05:23:00,1.6331,1.6331,1.6329,1.6329,136300000.0
2006-01-25 05:24:00,1.633,1.6331,1.6329,1.6331,136300000.0
2006-01-25 05:25:00,1.633,1.633,1.6329,1.633,136300000.0
2006-01-25 05:26:00,1.6328,1.6329,1.6325,1.6328,136300000.0
2006-01-25 05:27:00,1.6329,1.633,1.6329,1.633,136300000.0
2006-01-25 05:29:00,1.6331,1.6331,1.633,1.633,136300000.0
2006-01-25 05:30:00,1.6329,1.633,1.6328,1.6328,136300000.0
2006-01-25 05:31:00,1.6329,1.6329,1.6325,1.6327,136300000.0
2006-01-25 05:32:00,1.6328,1.6328,1.6325,1.6327,136300000.0
2006-01-25 05:33:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2006-01-25 05:34:00,1.6325,1.6327,1.6322,1.6322,136300000.0
2006-01-25 05:35:00,1.6324,1.6325,1.6322,1.6324,136300000.0
2006-01-25 05:36:00,1.6325,1.6325,1.6322,1.6325,136300000.0
2006-01-25 05:37:00,1.6322,1.6327,1.6322,1.6327,136300000.0
2006-01-25 05:38:00,1.6325,1.633,1.6324,1.6328,136300000.0
2006-01-25 05:39:00,1.6327,1.633,1.6327,1.633,136300000.0
2006-01-25 05:40:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2006-01-25 05:42:00,1.6328,1.6328,1.6322,1.6322,136300000.0
2006-01-25 05:43:00,1.6324,1.6325,1.6322,1.6325,136300000.0
2006-01-25 05:44:00,1.6327,1.6328,1.6324,1.6325,136300000.0
2006-01-25 05:45:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-01-25 05:46:00,1.6324,1.6328,1.6324,1.6328,136300000.0
2006-01-25 05:48:00,1.6325,1.633,1.6325,1.633,136300000.0
2006-01-25 05:49:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2006-01-25 05:50:00,1.6329,1.633,1.6329,1.6329,136300000.0
2006-01-25 05:52:00,1.6329,1.6331,1.6329,1.633,136300000.0
2006-01-25 05:53:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2006-01-25 05:54:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2006-01-25 05:55:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2006-01-25 05:56:00,1.6328,1.6328,1.6325,1.6325,136300000.0
2006-01-25 05:57:00,1.6324,1.6328,1.6324,1.6325,136300000.0
2006-01-25 05:58:00,1.6327,1.6328,1.6322,1.6327,136300000.0
2006-01-25 05:59:00,1.6325,1.6328,1.6324,1.6325,136300000.0
2006-01-25 06:00:00,1.6324,1.6325,1.6322,1.6324,136300000.0
2006-01-25 06:01:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2006-01-25 06:02:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-01-25 06:03:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-25 06:05:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 06:06:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 06:07:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 06:08:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 06:09:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-01-25 06:12:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-25 06:14:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 06:15:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-01-25 06:16:00,1.632,1.6321,1.6318,1.6319,136300000.0
2006-01-25 06:17:00,1.6318,1.6319,1.631,1.6315,136300000.0
2006-01-25 06:18:00,1.6314,1.6316,1.6314,1.6315,136300000.0
2006-01-25 06:19:00,1.6314,1.6317,1.6314,1.6317,136300000.0
2006-01-25 06:20:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2006-01-25 06:21:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2006-01-25 06:22:00,1.6315,1.6316,1.6315,1.6315,136300000.0
2006-01-25 06:23:00,1.6316,1.6322,1.6315,1.6319,136300000.0
2006-01-25 06:24:00,1.632,1.6322,1.632,1.6321,136300000.0
2006-01-25 06:25:00,1.6322,1.6322,1.6318,1.6319,136300000.0
2006-01-25 06:26:00,1.6318,1.6325,1.6318,1.6322,136300000.0
2006-01-25 06:27:00,1.6324,1.6327,1.6322,1.6322,136300000.0
2006-01-25 06:28:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2006-01-25 06:29:00,1.6321,1.6325,1.6321,1.6322,136300000.0
2006-01-25 06:30:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-25 06:31:00,1.6324,1.6325,1.6318,1.6318,136300000.0
2006-01-25 06:32:00,1.6317,1.6322,1.6317,1.6322,136300000.0
2006-01-25 06:33:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-25 06:34:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 06:35:00,1.6321,1.6321,1.632,1.632,136300000.0
2006-01-25 06:36:00,1.6319,1.6322,1.6319,1.632,136300000.0
2006-01-25 06:37:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-01-25 06:38:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-01-25 06:39:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-25 06:44:00,1.6321,1.6321,1.632,1.6321,136300000.0
2006-01-25 06:45:00,1.6319,1.6319,1.6315,1.6315,136300000.0
2006-01-25 06:46:00,1.6316,1.6317,1.6313,1.6314,136300000.0
2006-01-25 06:47:00,1.6315,1.6317,1.6314,1.6315,136300000.0
2006-01-25 06:48:00,1.6314,1.6317,1.6313,1.6317,136300000.0
2006-01-25 06:49:00,1.6317,1.6319,1.6314,1.6316,136300000.0
2006-01-25 06:50:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2006-01-25 06:51:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2006-01-25 06:52:00,1.6314,1.6319,1.6314,1.6317,136300000.0
2006-01-25 06:53:00,1.6316,1.6318,1.6315,1.6317,136300000.0
2006-01-25 06:54:00,1.6318,1.6318,1.6314,1.6315,136300000.0
2006-01-25 06:55:00,1.6316,1.6319,1.6316,1.6317,136300000.0
2006-01-25 06:56:00,1.6319,1.632,1.6318,1.6318,136300000.0
2006-01-25 06:57:00,1.6319,1.6319,1.6316,1.6318,136300000.0
2006-01-25 06:58:00,1.6319,1.6321,1.6317,1.6318,136300000.0
2006-01-25 06:59:00,1.6317,1.6322,1.6317,1.6322,136300000.0
2006-01-25 07:00:00,1.6325,1.6328,1.6322,1.6324,136300000.0
2006-01-25 07:01:00,1.6328,1.6334,1.6328,1.6334,136300000.0
2006-01-25 07:02:00,1.6331,1.6331,1.6322,1.6322,136300000.0
2006-01-25 07:03:00,1.632,1.6325,1.632,1.6322,136300000.0
2006-01-25 07:04:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2006-01-25 07:05:00,1.6324,1.6329,1.6322,1.6322,136300000.0
2006-01-25 07:06:00,1.6325,1.6325,1.632,1.6322,136300000.0
2006-01-25 07:07:00,1.6322,1.6322,1.632,1.6321,136300000.0
2006-01-25 07:08:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-25 07:10:00,1.6321,1.6325,1.6319,1.6319,136300000.0
2006-01-25 07:11:00,1.6322,1.6322,1.631,1.6317,136300000.0
2006-01-25 07:12:00,1.6318,1.632,1.6316,1.6318,136300000.0
2006-01-25 07:13:00,1.6319,1.6322,1.6319,1.6319,136300000.0
2006-01-25 07:14:00,1.6318,1.6322,1.6317,1.6322,136300000.0
2006-01-25 07:15:00,1.6321,1.6322,1.632,1.632,136300000.0
2006-01-25 07:16:00,1.6319,1.6319,1.6317,1.6317,136300000.0
2006-01-25 07:17:00,1.6316,1.6317,1.6313,1.6316,136300000.0
2006-01-25 07:18:00,1.6315,1.6316,1.6314,1.6314,136300000.0
2006-01-25 07:19:00,1.6315,1.6319,1.6314,1.6315,136300000.0
2006-01-25 07:20:00,1.6316,1.6318,1.6316,1.6317,136300000.0
2006-01-25 07:21:00,1.6316,1.6317,1.6315,1.6315,136300000.0
2006-01-25 07:22:00,1.6316,1.6316,1.631,1.631,136300000.0
2006-01-25 07:23:00,1.6312,1.6314,1.6312,1.6313,136300000.0
2006-01-25 07:24:00,1.6314,1.6314,1.631,1.6314,136300000.0
2006-01-25 07:25:00,1.6315,1.6318,1.631,1.6317,136300000.0
2006-01-25 07:26:00,1.6317,1.6321,1.6317,1.6321,136300000.0
2006-01-25 07:27:00,1.6322,1.6322,1.632,1.6322,136300000.0
2006-01-25 07:28:00,1.6324,1.6325,1.6321,1.6322,136300000.0
2006-01-25 07:29:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 07:30:00,1.6321,1.6322,1.632,1.6322,136300000.0
2006-01-25 07:31:00,1.6321,1.6321,1.6317,1.6319,136300000.0
2006-01-25 07:32:00,1.632,1.632,1.6316,1.6317,136300000.0
2006-01-25 07:33:00,1.6316,1.6319,1.6316,1.6317,136300000.0
2006-01-25 07:34:00,1.6319,1.632,1.6315,1.6315,136300000.0
2006-01-25 07:35:00,1.6314,1.6315,1.6313,1.6315,136300000.0
2006-01-25 07:36:00,1.6314,1.6316,1.6313,1.6315,136300000.0
2006-01-25 07:37:00,1.6314,1.6315,1.6313,1.6315,136300000.0
2006-01-25 07:38:00,1.6316,1.6316,1.6312,1.6312,136300000.0
2006-01-25 07:39:00,1.6313,1.6317,1.6313,1.6317,136300000.0
2006-01-25 07:40:00,1.6316,1.632,1.6316,1.6318,136300000.0
2006-01-25 07:41:00,1.632,1.6321,1.6318,1.632,136300000.0
2006-01-25 07:42:00,1.6319,1.632,1.6318,1.632,136300000.0
2006-01-25 07:43:00,1.6319,1.6322,1.6319,1.6322,136300000.0
2006-01-25 07:44:00,1.6321,1.6321,1.632,1.632,136300000.0
2006-01-25 07:45:00,1.6322,1.6322,1.632,1.6321,136300000.0
2006-01-25 07:46:00,1.6318,1.6322,1.6318,1.632,136300000.0
2006-01-25 07:47:00,1.6321,1.6321,1.6316,1.6317,136300000.0
2006-01-25 07:48:00,1.6318,1.6318,1.6314,1.6316,136300000.0
2006-01-25 07:49:00,1.6317,1.6321,1.6317,1.632,136300000.0
2006-01-25 07:50:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2006-01-25 07:51:00,1.6317,1.632,1.6317,1.6317,136300000.0
2006-01-25 07:52:00,1.6316,1.6318,1.6315,1.6315,136300000.0
2006-01-25 07:53:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2006-01-25 07:54:00,1.6315,1.6316,1.6314,1.6314,136300000.0
2006-01-25 07:55:00,1.6313,1.6314,1.631,1.6314,136300000.0
2006-01-25 07:56:00,1.6315,1.6317,1.6314,1.6314,136300000.0
2006-01-25 07:57:00,1.6315,1.6318,1.6315,1.6316,136300000.0
2006-01-25 07:58:00,1.6318,1.6319,1.6314,1.6314,136300000.0
2006-01-25 07:59:00,1.6313,1.6313,1.6312,1.6313,136300000.0
2006-01-25 08:00:00,1.6312,1.6316,1.6312,1.6315,136300000.0
2006-01-25 08:01:00,1.6316,1.6317,1.6314,1.6316,136300000.0
2006-01-25 08:02:00,1.6317,1.6317,1.6314,1.6314,136300000.0
2006-01-25 08:03:00,1.6315,1.6316,1.6315,1.6316,136300000.0
2006-01-25 08:04:00,1.6315,1.6315,1.6313,1.6313,136300000.0
2006-01-25 08:05:00,1.6312,1.6312,1.631,1.631,136300000.0
2006-01-25 08:06:00,1.6309,1.631,1.6307,1.6307,136300000.0
2006-01-25 08:07:00,1.6306,1.6309,1.6304,1.6306,136300000.0
2006-01-25 08:08:00,1.6307,1.631,1.6306,1.6307,136300000.0
2006-01-25 08:09:00,1.6309,1.6313,1.6306,1.631,136300000.0
2006-01-25 08:10:00,1.6309,1.6309,1.6304,1.6305,136300000.0
2006-01-25 08:11:00,1.6304,1.6306,1.63,1.6302,136300000.0
2006-01-25 08:12:00,1.6305,1.6306,1.6302,1.6305,136300000.0
2006-01-25 08:13:00,1.6304,1.6307,1.6304,1.6306,136300000.0
2006-01-25 08:14:00,1.6305,1.6307,1.6302,1.6307,136300000.0
2006-01-25 08:15:00,1.6309,1.6309,1.6309,1.6309,136300000.0
2006-01-25 08:16:00,1.631,1.631,1.6307,1.631,136300000.0
2006-01-25 08:17:00,1.6309,1.631,1.6309,1.631,136300000.0
2006-01-25 08:18:00,1.6309,1.6314,1.6309,1.6314,136300000.0
2006-01-25 08:19:00,1.6316,1.6317,1.6313,1.6314,136300000.0
2006-01-25 08:20:00,1.6313,1.6317,1.6313,1.6313,136300000.0
2006-01-25 08:21:00,1.6314,1.6318,1.6313,1.6314,136300000.0
2006-01-25 08:22:00,1.6316,1.632,1.6314,1.6314,136300000.0
2006-01-25 08:23:00,1.6315,1.6315,1.6307,1.631,136300000.0
2006-01-25 08:24:00,1.6307,1.6312,1.6306,1.6309,136300000.0
2006-01-25 08:25:00,1.6307,1.6312,1.6304,1.6304,136300000.0
2006-01-25 08:26:00,1.6305,1.6312,1.6305,1.6312,136300000.0
2006-01-25 08:27:00,1.6313,1.6319,1.6312,1.6314,136300000.0
2006-01-25 08:28:00,1.6315,1.6318,1.6315,1.6318,136300000.0
2006-01-25 08:29:00,1.6319,1.632,1.6317,1.6318,136300000.0
2006-01-25 08:30:00,1.6317,1.6317,1.6313,1.6315,136300000.0
2006-01-25 08:31:00,1.6316,1.6316,1.6312,1.6314,136300000.0
2006-01-25 08:32:00,1.6316,1.6321,1.6315,1.6317,136300000.0
2006-01-25 08:33:00,1.6319,1.6322,1.6315,1.632,136300000.0
2006-01-25 08:34:00,1.6318,1.6322,1.6318,1.6322,136300000.0
2006-01-25 08:35:00,1.632,1.6322,1.632,1.6322,136300000.0
2006-01-25 08:36:00,1.6321,1.6322,1.6315,1.632,136300000.0
2006-01-25 08:37:00,1.6321,1.6325,1.632,1.6322,136300000.0
2006-01-25 08:38:00,1.6321,1.6322,1.6318,1.6318,136300000.0
2006-01-25 08:39:00,1.6319,1.6322,1.6316,1.6322,136300000.0
2006-01-25 08:40:00,1.632,1.6322,1.6319,1.6322,136300000.0
2006-01-25 08:41:00,1.6327,1.6327,1.6321,1.6321,136300000.0
2006-01-25 08:42:00,1.632,1.6321,1.6316,1.6318,136300000.0
2006-01-25 08:43:00,1.6319,1.6319,1.6314,1.6314,136300000.0
2006-01-25 08:44:00,1.6317,1.6322,1.6317,1.6321,136300000.0
2006-01-25 08:45:00,1.632,1.6321,1.6319,1.6319,136300000.0
2006-01-25 08:46:00,1.6318,1.6322,1.6316,1.6319,136300000.0
2006-01-25 08:47:00,1.6317,1.6318,1.6317,1.6317,136300000.0
2006-01-25 08:48:00,1.6318,1.6321,1.6317,1.6317,136300000.0
2006-01-25 08:49:00,1.6316,1.6317,1.6315,1.6315,136300000.0
2006-01-25 08:50:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2006-01-25 08:51:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2006-01-25 08:52:00,1.6314,1.6317,1.6314,1.6317,136300000.0
2006-01-25 08:53:00,1.6316,1.6317,1.631,1.6312,136300000.0
2006-01-25 08:54:00,1.6313,1.6315,1.6313,1.6315,136300000.0
2006-01-25 08:55:00,1.6314,1.6317,1.6314,1.6315,136300000.0
2006-01-25 08:56:00,1.6316,1.6316,1.6306,1.631,136300000.0
2006-01-25 08:57:00,1.6309,1.6312,1.6306,1.6307,136300000.0
2006-01-25 08:58:00,1.6309,1.631,1.6306,1.631,136300000.0
2006-01-25 08:59:00,1.6309,1.631,1.6309,1.631,136300000.0
2006-01-25 09:00:00,1.6313,1.6317,1.631,1.6315,136300000.0
2006-01-25 09:01:00,1.6314,1.6314,1.6313,1.6314,136300000.0
2006-01-25 09:02:00,1.6313,1.6317,1.6312,1.6312,136300000.0
2006-01-25 09:03:00,1.6313,1.6315,1.6313,1.6315,136300000.0
2006-01-25 09:04:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2006-01-25 09:05:00,1.6316,1.6317,1.6316,1.6316,136300000.0
2006-01-25 09:06:00,1.6317,1.632,1.6316,1.632,136300000.0
2006-01-25 09:07:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2006-01-25 09:08:00,1.6322,1.6325,1.632,1.6321,136300000.0
2006-01-25 09:09:00,1.6322,1.6322,1.6315,1.6316,136300000.0
2006-01-25 09:10:00,1.6317,1.6318,1.6315,1.6316,136300000.0
2006-01-25 09:11:00,1.6315,1.6315,1.631,1.631,136300000.0
2006-01-25 09:12:00,1.6312,1.6315,1.631,1.6315,136300000.0
2006-01-25 09:13:00,1.6314,1.6314,1.631,1.6314,136300000.0
2006-01-25 09:14:00,1.6312,1.6316,1.6312,1.6316,136300000.0
2006-01-25 09:15:00,1.6315,1.6316,1.6314,1.6315,136300000.0
2006-01-25 09:16:00,1.6316,1.6316,1.6312,1.6314,136300000.0
2006-01-25 09:17:00,1.6315,1.6315,1.6312,1.6313,136300000.0
2006-01-25 09:18:00,1.631,1.6317,1.6307,1.6317,136300000.0
2006-01-25 09:19:00,1.6315,1.6315,1.6309,1.631,136300000.0
2006-01-25 09:20:00,1.6312,1.6314,1.631,1.6313,136300000.0
2006-01-25 09:21:00,1.6312,1.6314,1.6307,1.631,136300000.0
2006-01-25 09:22:00,1.6312,1.6313,1.631,1.631,136300000.0
2006-01-25 09:23:00,1.6312,1.6315,1.6309,1.6313,136300000.0
2006-01-25 09:24:00,1.6312,1.6316,1.631,1.6313,136300000.0
2006-01-25 09:25:00,1.6312,1.6313,1.6307,1.6307,136300000.0
2006-01-25 09:26:00,1.6309,1.631,1.6309,1.631,136300000.0
2006-01-25 09:27:00,1.6312,1.6314,1.631,1.6314,136300000.0
2006-01-25 09:28:00,1.6313,1.6315,1.6312,1.6313,136300000.0
2006-01-25 09:29:00,1.6314,1.6317,1.6314,1.6314,136300000.0
2006-01-25 09:30:00,1.6313,1.6317,1.6313,1.6317,136300000.0
2006-01-25 09:31:00,1.6316,1.6322,1.6314,1.6322,136300000.0
2006-01-25 09:32:00,1.6321,1.6328,1.6321,1.6327,136300000.0
2006-01-25 09:33:00,1.6324,1.6327,1.6322,1.6322,136300000.0
2006-01-25 09:34:00,1.6321,1.6322,1.6319,1.6319,136300000.0
2006-01-25 09:35:00,1.632,1.6322,1.6319,1.6322,136300000.0
2006-01-25 09:36:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2006-01-25 09:37:00,1.6322,1.6324,1.6321,1.6321,136300000.0
2006-01-25 09:38:00,1.6322,1.6322,1.6319,1.632,136300000.0
2006-01-25 09:39:00,1.6319,1.6322,1.6319,1.6322,136300000.0
2006-01-25 09:40:00,1.632,1.6322,1.632,1.632,136300000.0
2006-01-25 09:41:00,1.6319,1.632,1.6319,1.6319,136300000.0
2006-01-25 09:42:00,1.632,1.632,1.6318,1.6319,136300000.0
2006-01-25 09:43:00,1.6319,1.6319,1.6316,1.6317,136300000.0
2006-01-25 09:44:00,1.6316,1.632,1.6316,1.6319,136300000.0
2006-01-25 09:45:00,1.6317,1.6319,1.6317,1.6317,136300000.0
2006-01-25 09:46:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2006-01-25 09:47:00,1.6315,1.6318,1.6314,1.6315,136300000.0
2006-01-25 09:48:00,1.6316,1.632,1.6316,1.6319,136300000.0
2006-01-25 09:49:00,1.6318,1.6318,1.6316,1.6318,136300000.0
2006-01-25 09:50:00,1.6319,1.6321,1.6317,1.6319,136300000.0
2006-01-25 09:51:00,1.632,1.6322,1.6318,1.6321,136300000.0
2006-01-25 09:52:00,1.6322,1.6324,1.6321,1.6321,136300000.0
2006-01-25 09:53:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-25 09:54:00,1.6324,1.6328,1.6324,1.6324,136300000.0
2006-01-25 09:55:00,1.6322,1.6324,1.6322,1.6322,136300000.0
2006-01-25 09:56:00,1.6324,1.6324,1.632,1.632,136300000.0
2006-01-25 09:57:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-01-25 09:59:00,1.6321,1.6322,1.6315,1.6315,136300000.0
2006-01-25 10:00:00,1.6313,1.6331,1.6313,1.6328,136300000.0
2006-01-25 10:01:00,1.6325,1.633,1.6322,1.6322,136300000.0
2006-01-25 10:02:00,1.6321,1.6325,1.6321,1.6322,136300000.0
2006-01-25 10:03:00,1.6321,1.6324,1.632,1.632,136300000.0
2006-01-25 10:04:00,1.6321,1.6324,1.6318,1.6322,136300000.0
2006-01-25 10:05:00,1.6324,1.6324,1.632,1.632,136300000.0
2006-01-25 10:06:00,1.6321,1.6324,1.6321,1.6321,136300000.0
2006-01-25 10:07:00,1.6322,1.6325,1.632,1.6322,136300000.0
2006-01-25 10:08:00,1.6324,1.6328,1.6321,1.6324,136300000.0
2006-01-25 10:09:00,1.6327,1.6328,1.6322,1.6322,136300000.0
2006-01-25 10:10:00,1.6324,1.6328,1.6322,1.6328,136300000.0
2006-01-25 10:11:00,1.6327,1.6328,1.632,1.6325,136300000.0
2006-01-25 10:12:00,1.6322,1.6327,1.6318,1.6322,136300000.0
2006-01-25 10:13:00,1.632,1.6328,1.632,1.6325,136300000.0
2006-01-25 10:14:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2006-01-25 10:15:00,1.6333,1.6339,1.6331,1.6339,136300000.0
2006-01-25 10:16:00,1.634,1.6341,1.6335,1.6337,136300000.0
2006-01-25 10:17:00,1.6338,1.6342,1.6336,1.634,136300000.0
2006-01-25 10:18:00,1.6342,1.6342,1.6339,1.6342,136300000.0
2006-01-25 10:19:00,1.6341,1.6343,1.6341,1.6342,136300000.0
2006-01-25 10:20:00,1.6341,1.6345,1.6341,1.6342,136300000.0
2006-01-25 10:21:00,1.6343,1.6346,1.634,1.6342,136300000.0
2006-01-25 10:22:00,1.6341,1.6345,1.6341,1.6342,136300000.0
2006-01-25 10:23:00,1.6343,1.6343,1.6341,1.6342,136300000.0
2006-01-25 10:24:00,1.6343,1.6345,1.6342,1.6342,136300000.0
2006-01-25 10:25:00,1.6341,1.6343,1.6338,1.6343,136300000.0
2006-01-25 10:26:00,1.6342,1.6346,1.6342,1.6345,136300000.0
2006-01-25 10:27:00,1.6343,1.6343,1.634,1.6343,136300000.0
2006-01-25 10:28:00,1.6345,1.6348,1.6342,1.6345,136300000.0
2006-01-25 10:29:00,1.6346,1.6346,1.6343,1.6345,136300000.0
2006-01-25 10:30:00,1.6346,1.6348,1.6345,1.6348,136300000.0
2006-01-25 10:31:00,1.6346,1.6349,1.6346,1.6346,136300000.0
2006-01-25 10:32:00,1.6348,1.6349,1.6345,1.6348,136300000.0
2006-01-25 10:33:00,1.6346,1.6348,1.6345,1.6346,136300000.0
2006-01-25 10:34:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2006-01-25 10:35:00,1.6343,1.6346,1.6343,1.6346,136300000.0
2006-01-25 10:36:00,1.6342,1.6345,1.6342,1.6343,136300000.0
2006-01-25 10:37:00,1.6345,1.6346,1.6342,1.6345,136300000.0
2006-01-25 10:38:00,1.6343,1.6346,1.6343,1.6345,136300000.0
2006-01-25 10:39:00,1.6343,1.6343,1.6339,1.6341,136300000.0
2006-01-25 10:40:00,1.6342,1.6346,1.6342,1.6343,136300000.0
2006-01-25 10:41:00,1.6345,1.6349,1.6343,1.6349,136300000.0
2006-01-25 10:42:00,1.6348,1.6348,1.6342,1.6346,136300000.0
2006-01-25 10:43:00,1.6345,1.6346,1.6339,1.6341,136300000.0
2006-01-25 10:44:00,1.634,1.634,1.6336,1.6337,136300000.0
2006-01-25 10:45:00,1.6339,1.634,1.6338,1.6338,136300000.0
2006-01-25 10:46:00,1.6341,1.6341,1.6338,1.634,136300000.0
2006-01-25 10:47:00,1.6341,1.6341,1.6336,1.6336,136300000.0
2006-01-25 10:48:00,1.6337,1.6343,1.6337,1.6338,136300000.0
2006-01-25 10:49:00,1.6337,1.6339,1.6334,1.6339,136300000.0
2006-01-25 10:50:00,1.6338,1.6341,1.6336,1.6339,136300000.0
2006-01-25 10:51:00,1.634,1.6342,1.6336,1.6337,136300000.0
2006-01-25 10:52:00,1.6336,1.634,1.6336,1.6339,136300000.0
2006-01-25 10:53:00,1.6338,1.6339,1.6335,1.6339,136300000.0
2006-01-25 10:54:00,1.6338,1.6341,1.6336,1.6338,136300000.0
2006-01-25 10:55:00,1.6337,1.634,1.6336,1.6337,136300000.0
2006-01-25 10:56:00,1.6336,1.6339,1.6336,1.6337,136300000.0
2006-01-25 10:57:00,1.6338,1.6345,1.6338,1.6341,136300000.0
2006-01-25 10:58:00,1.6342,1.6346,1.6336,1.6339,136300000.0
2006-01-25 10:59:00,1.6335,1.6346,1.6335,1.6343,136300000.0
2006-01-25 11:00:00,1.6345,1.6346,1.6342,1.6345,136300000.0
2006-01-25 11:01:00,1.6343,1.6345,1.6341,1.6345,136300000.0
2006-01-25 11:02:00,1.6346,1.6346,1.6343,1.6345,136300000.0
2006-01-25 11:03:00,1.6343,1.6348,1.6343,1.6346,136300000.0
2006-01-25 11:04:00,1.6348,1.6348,1.6343,1.6345,136300000.0
2006-01-25 11:05:00,1.6346,1.6351,1.6343,1.6351,136300000.0
2006-01-25 11:06:00,1.6349,1.6351,1.6346,1.6346,136300000.0
2006-01-25 11:07:00,1.6348,1.6353,1.6348,1.6351,136300000.0
2006-01-25 11:08:00,1.6353,1.6353,1.6348,1.6351,136300000.0
2006-01-25 11:09:00,1.6349,1.6353,1.6349,1.6353,136300000.0
2006-01-25 11:10:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2006-01-25 11:11:00,1.6349,1.6354,1.6349,1.6349,136300000.0
2006-01-25 11:12:00,1.6349,1.6349,1.6346,1.6346,136300000.0
2006-01-25 11:13:00,1.6345,1.6349,1.6345,1.6346,136300000.0
2006-01-25 11:14:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2006-01-25 11:15:00,1.6345,1.6346,1.6342,1.6346,136300000.0
2006-01-25 11:16:00,1.6345,1.6346,1.6341,1.6342,136300000.0
2006-01-25 11:17:00,1.6343,1.6346,1.6341,1.6342,136300000.0
2006-01-25 11:18:00,1.6342,1.6346,1.6342,1.6343,136300000.0
2006-01-25 11:19:00,1.6345,1.6346,1.6341,1.6343,136300000.0
2006-01-25 11:20:00,1.6345,1.6348,1.6341,1.6341,136300000.0
2006-01-25 11:21:00,1.6339,1.6348,1.6339,1.6346,136300000.0
2006-01-25 11:22:00,1.6345,1.6346,1.6343,1.6346,136300000.0
2006-01-25 11:23:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2006-01-25 11:24:00,1.6349,1.6349,1.6346,1.6346,136300000.0
2006-01-25 11:25:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-25 11:26:00,1.6346,1.6349,1.6346,1.6349,136300000.0
2006-01-25 11:27:00,1.6348,1.6349,1.6345,1.6345,136300000.0
2006-01-25 11:28:00,1.6346,1.6349,1.6345,1.6349,136300000.0
2006-01-25 11:29:00,1.6348,1.6349,1.6346,1.6348,136300000.0
2006-01-25 11:30:00,1.6349,1.6351,1.6349,1.6351,136300000.0
2006-01-25 11:31:00,1.6348,1.6351,1.6348,1.6348,136300000.0
2006-01-25 11:32:00,1.6351,1.6351,1.6348,1.6349,136300000.0
2006-01-25 11:33:00,1.6348,1.6349,1.6343,1.6346,136300000.0
2006-01-25 11:35:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2006-01-25 11:36:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2006-01-25 11:37:00,1.6346,1.6346,1.6345,1.6345,136300000.0
2006-01-25 11:38:00,1.6342,1.6345,1.6341,1.6342,136300000.0
2006-01-25 11:39:00,1.6341,1.6345,1.6341,1.6342,136300000.0
2006-01-25 11:40:00,1.6343,1.6346,1.6342,1.6346,136300000.0
2006-01-25 11:42:00,1.6348,1.6348,1.6343,1.6343,136300000.0
2006-01-25 11:43:00,1.6342,1.6343,1.6335,1.6336,136300000.0
2006-01-25 11:44:00,1.6334,1.6338,1.6333,1.6333,136300000.0
2006-01-25 11:45:00,1.6334,1.6342,1.6334,1.6342,136300000.0
2006-01-25 11:46:00,1.6341,1.6341,1.6336,1.6341,136300000.0
2006-01-25 11:47:00,1.6339,1.6345,1.6339,1.6342,136300000.0
2006-01-25 11:48:00,1.634,1.6341,1.634,1.6341,136300000.0
2006-01-25 11:49:00,1.634,1.6342,1.634,1.634,136300000.0
2006-01-25 11:50:00,1.6341,1.6342,1.6339,1.6342,136300000.0
2006-01-25 11:51:00,1.6341,1.6341,1.6337,1.6338,136300000.0
2006-01-25 11:52:00,1.6339,1.634,1.6337,1.6338,136300000.0
2006-01-25 11:53:00,1.6339,1.6342,1.6338,1.6339,136300000.0
2006-01-25 11:54:00,1.6342,1.6342,1.6339,1.634,136300000.0
2006-01-25 11:55:00,1.6341,1.6342,1.6339,1.6341,136300000.0
2006-01-25 11:56:00,1.634,1.634,1.6338,1.634,136300000.0
2006-01-25 11:57:00,1.6339,1.634,1.6331,1.6331,136300000.0
2006-01-25 11:58:00,1.6333,1.6333,1.6325,1.6329,136300000.0
2006-01-25 11:59:00,1.633,1.6331,1.6328,1.6328,136300000.0
2006-01-25 12:00:00,1.6325,1.6331,1.6325,1.6331,136300000.0
2006-01-25 12:01:00,1.6329,1.6331,1.6327,1.6328,136300000.0
2006-01-25 12:02:00,1.6328,1.6338,1.6328,1.6336,136300000.0
2006-01-25 12:03:00,1.6337,1.6343,1.6335,1.6341,136300000.0
2006-01-25 12:04:00,1.6342,1.6342,1.6333,1.6337,136300000.0
2006-01-25 12:05:00,1.6338,1.6338,1.6333,1.6337,136300000.0
2006-01-25 12:06:00,1.6336,1.6338,1.633,1.633,136300000.0
2006-01-25 12:07:00,1.6331,1.6333,1.633,1.633,136300000.0
2006-01-25 12:08:00,1.6331,1.6331,1.6327,1.6327,136300000.0
2006-01-25 12:09:00,1.6325,1.633,1.6325,1.633,136300000.0
2006-01-25 12:10:00,1.6331,1.6331,1.6322,1.6325,136300000.0
2006-01-25 12:11:00,1.6327,1.6328,1.6325,1.6327,136300000.0
2006-01-25 12:12:00,1.6325,1.6327,1.6322,1.6322,136300000.0
2006-01-25 12:13:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2006-01-25 12:14:00,1.6325,1.6325,1.6321,1.6321,136300000.0
2006-01-25 12:15:00,1.632,1.6322,1.632,1.6321,136300000.0
2006-01-25 12:16:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-01-25 12:17:00,1.6321,1.6321,1.632,1.6321,136300000.0
2006-01-25 12:18:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-01-25 12:19:00,1.632,1.6322,1.632,1.6322,136300000.0
2006-01-25 12:20:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2006-01-25 12:22:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-01-25 12:23:00,1.6324,1.6325,1.6321,1.6321,136300000.0
2006-01-25 12:24:00,1.6319,1.6322,1.6319,1.6319,136300000.0
2006-01-25 12:25:00,1.632,1.6321,1.6319,1.6319,136300000.0
2006-01-25 12:26:00,1.632,1.6322,1.6318,1.632,136300000.0
2006-01-25 12:27:00,1.632,1.6321,1.6317,1.6318,136300000.0
2006-01-25 12:28:00,1.6317,1.632,1.6317,1.632,136300000.0
2006-01-25 12:29:00,1.6319,1.6322,1.6318,1.6319,136300000.0
2006-01-25 12:30:00,1.632,1.632,1.6319,1.6319,136300000.0
2006-01-25 12:31:00,1.632,1.6322,1.6317,1.6322,136300000.0
2006-01-25 12:32:00,1.6321,1.6322,1.6317,1.6317,136300000.0
2006-01-25 12:33:00,1.6318,1.6318,1.6312,1.6312,136300000.0
2006-01-25 12:34:00,1.6313,1.6313,1.631,1.631,136300000.0
2006-01-25 12:35:00,1.6312,1.6316,1.631,1.6316,136300000.0
2006-01-25 12:36:00,1.6315,1.6319,1.6315,1.6319,136300000.0
2006-01-25 12:37:00,1.6317,1.6318,1.6314,1.6315,136300000.0
2006-01-25 12:38:00,1.6314,1.6314,1.6309,1.6313,136300000.0
2006-01-25 12:39:00,1.6312,1.6312,1.6309,1.6309,136300000.0
2006-01-25 12:40:00,1.6307,1.6309,1.6302,1.6302,136300000.0
2006-01-25 12:41:00,1.6304,1.6305,1.6288,1.6294,136300000.0
2006-01-25 12:42:00,1.6296,1.63,1.6296,1.6296,136300000.0
2006-01-25 12:43:00,1.6294,1.63,1.6294,1.6298,136300000.0
2006-01-25 12:44:00,1.6299,1.6302,1.6299,1.6302,136300000.0
2006-01-25 12:45:00,1.63,1.6302,1.63,1.6302,136300000.0
2006-01-25 12:46:00,1.6304,1.6307,1.6304,1.6306,136300000.0
2006-01-25 12:47:00,1.6307,1.631,1.6305,1.6307,136300000.0
2006-01-25 12:48:00,1.6309,1.6309,1.6305,1.6306,136300000.0
2006-01-25 12:49:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2006-01-25 12:50:00,1.6307,1.6309,1.6305,1.6305,136300000.0
2006-01-25 12:51:00,1.6307,1.631,1.6306,1.6307,136300000.0
2006-01-25 12:52:00,1.6309,1.6309,1.6305,1.6305,136300000.0
2006-01-25 12:53:00,1.6304,1.6309,1.6302,1.6306,136300000.0
2006-01-25 12:54:00,1.6307,1.631,1.6307,1.631,136300000.0
2006-01-25 12:55:00,1.6309,1.6312,1.6307,1.6312,136300000.0
2006-01-25 12:56:00,1.6313,1.6315,1.6313,1.6314,136300000.0
2006-01-25 12:57:00,1.6313,1.6316,1.6312,1.6313,136300000.0
2006-01-25 12:58:00,1.6312,1.6313,1.6309,1.6309,136300000.0
2006-01-25 12:59:00,1.631,1.6314,1.6309,1.631,136300000.0
2006-01-25 13:00:00,1.6307,1.631,1.6306,1.6309,136300000.0
2006-01-25 13:01:00,1.6307,1.631,1.6306,1.6307,136300000.0
2006-01-25 13:02:00,1.6309,1.631,1.6306,1.6307,136300000.0
2006-01-25 13:03:00,1.6309,1.6313,1.6307,1.6312,136300000.0
2006-01-25 13:04:00,1.6313,1.6315,1.631,1.631,136300000.0
2006-01-25 13:05:00,1.6312,1.6312,1.6306,1.6309,136300000.0
2006-01-25 13:06:00,1.6305,1.6306,1.6304,1.6305,136300000.0
2006-01-25 13:07:00,1.6306,1.631,1.6306,1.631,136300000.0
2006-01-25 13:08:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2006-01-25 13:09:00,1.6313,1.6314,1.6307,1.6307,136300000.0
2006-01-25 13:10:00,1.631,1.631,1.6307,1.6307,136300000.0
2006-01-25 13:11:00,1.6306,1.6306,1.6304,1.6306,136300000.0
2006-01-25 13:12:00,1.6309,1.6309,1.6306,1.6306,136300000.0
2006-01-25 13:13:00,1.6304,1.6307,1.6304,1.6307,136300000.0
2006-01-25 13:14:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2006-01-25 13:15:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2006-01-25 13:16:00,1.631,1.631,1.6309,1.631,136300000.0
2006-01-25 13:17:00,1.6309,1.631,1.6305,1.6306,136300000.0
2006-01-25 13:18:00,1.6307,1.6309,1.6306,1.6307,136300000.0
2006-01-25 13:19:00,1.6306,1.631,1.6306,1.6309,136300000.0
2006-01-25 13:20:00,1.631,1.6315,1.6309,1.6314,136300000.0
2006-01-25 13:21:00,1.6313,1.6314,1.6307,1.631,136300000.0
2006-01-25 13:22:00,1.6309,1.6309,1.6305,1.6306,136300000.0
2006-01-25 13:23:00,1.6309,1.6309,1.6305,1.6306,136300000.0
2006-01-25 13:24:00,1.6305,1.6305,1.6302,1.6302,136300000.0
2006-01-25 13:25:00,1.63,1.6306,1.63,1.6304,136300000.0
2006-01-25 13:26:00,1.6306,1.6306,1.63,1.6304,136300000.0
2006-01-25 13:27:00,1.6306,1.631,1.6306,1.631,136300000.0
2006-01-25 13:28:00,1.6309,1.6309,1.6302,1.6306,136300000.0
2006-01-25 13:29:00,1.6305,1.6305,1.63,1.63,136300000.0
2006-01-25 13:30:00,1.6299,1.63,1.6294,1.6294,136300000.0
2006-01-25 13:31:00,1.6296,1.63,1.6294,1.6297,136300000.0
2006-01-25 13:32:00,1.6296,1.63,1.6296,1.6297,136300000.0
2006-01-25 13:33:00,1.6298,1.6299,1.6294,1.6297,136300000.0
2006-01-25 13:34:00,1.6296,1.6297,1.6292,1.6294,136300000.0
2006-01-25 13:35:00,1.6296,1.6296,1.6291,1.6292,136300000.0
2006-01-25 13:36:00,1.6291,1.6296,1.6289,1.6292,136300000.0
2006-01-25 13:37:00,1.6294,1.6294,1.6288,1.6289,136300000.0
2006-01-25 13:38:00,1.629,1.6296,1.629,1.6296,136300000.0
2006-01-25 13:39:00,1.6297,1.6297,1.6294,1.6297,136300000.0
2006-01-25 13:40:00,1.6296,1.6299,1.6294,1.6294,136300000.0
2006-01-25 13:41:00,1.6297,1.6299,1.6294,1.6297,136300000.0
2006-01-25 13:42:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2006-01-25 13:43:00,1.6296,1.63,1.6294,1.6299,136300000.0
2006-01-25 13:44:00,1.63,1.6305,1.63,1.6302,136300000.0
2006-01-25 13:45:00,1.6304,1.6304,1.6304,1.6304,136300000.0
2006-01-25 13:46:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2006-01-25 13:47:00,1.6305,1.6306,1.6302,1.6305,136300000.0
2006-01-25 13:48:00,1.6304,1.6304,1.6302,1.6302,136300000.0
2006-01-25 13:49:00,1.6305,1.6306,1.6302,1.6304,136300000.0
2006-01-25 13:50:00,1.6306,1.6306,1.6302,1.6304,136300000.0
2006-01-25 13:51:00,1.6305,1.6306,1.6302,1.6306,136300000.0
2006-01-25 13:52:00,1.6305,1.6305,1.6302,1.6302,136300000.0
2006-01-25 13:53:00,1.63,1.6302,1.6297,1.6297,136300000.0
2006-01-25 13:54:00,1.6299,1.63,1.6298,1.6298,136300000.0
2006-01-25 13:55:00,1.6299,1.63,1.6298,1.63,136300000.0
2006-01-25 13:56:00,1.6299,1.63,1.6299,1.63,136300000.0
2006-01-25 13:57:00,1.6302,1.6302,1.6299,1.6299,136300000.0
2006-01-25 13:58:00,1.6298,1.6299,1.6298,1.6298,136300000.0
2006-01-25 13:59:00,1.63,1.63,1.6297,1.6297,136300000.0
2006-01-25 14:00:00,1.6296,1.63,1.6296,1.63,136300000.0
2006-01-25 14:01:00,1.6299,1.6299,1.6296,1.6296,136300000.0
2006-01-25 14:02:00,1.6292,1.6294,1.629,1.6291,136300000.0
2006-01-25 14:03:00,1.6289,1.6292,1.6287,1.6287,136300000.0
2006-01-25 14:04:00,1.6289,1.6289,1.6286,1.6288,136300000.0
2006-01-25 14:05:00,1.6287,1.6287,1.6282,1.6282,136300000.0
2006-01-25 14:06:00,1.628,1.6285,1.628,1.6281,136300000.0
2006-01-25 14:07:00,1.6282,1.6282,1.6279,1.6282,136300000.0
2006-01-25 14:08:00,1.6281,1.6282,1.6279,1.628,136300000.0
2006-01-25 14:09:00,1.6282,1.6284,1.6276,1.6276,136300000.0
2006-01-25 14:10:00,1.6279,1.6279,1.6272,1.6276,136300000.0
2006-01-25 14:11:00,1.6276,1.6278,1.627,1.6274,136300000.0
2006-01-25 14:12:00,1.6272,1.6272,1.6267,1.6269,136300000.0
2006-01-25 14:13:00,1.627,1.6274,1.627,1.6271,136300000.0
2006-01-25 14:14:00,1.627,1.6271,1.6267,1.6267,136300000.0
2006-01-25 14:15:00,1.6269,1.6272,1.6268,1.627,136300000.0
2006-01-25 14:16:00,1.6269,1.627,1.6264,1.6264,136300000.0
2006-01-25 14:17:00,1.6266,1.627,1.6266,1.6267,136300000.0
2006-01-25 14:18:00,1.6268,1.6268,1.6256,1.6261,136300000.0
2006-01-25 14:19:00,1.6259,1.6264,1.6258,1.6264,136300000.0
2006-01-25 14:20:00,1.6261,1.6261,1.6256,1.6261,136300000.0
2006-01-25 14:21:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2006-01-25 14:22:00,1.6256,1.6261,1.6256,1.6261,136300000.0
2006-01-25 14:23:00,1.6259,1.6264,1.6259,1.6262,136300000.0
2006-01-25 14:24:00,1.6261,1.6266,1.6261,1.6264,136300000.0
2006-01-25 14:25:00,1.6261,1.627,1.6261,1.6264,136300000.0
2006-01-25 14:26:00,1.6266,1.6266,1.6261,1.6261,136300000.0
2006-01-25 14:27:00,1.6259,1.6264,1.6259,1.6264,136300000.0
2006-01-25 14:28:00,1.6262,1.6267,1.6261,1.6264,136300000.0
2006-01-25 14:29:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2006-01-25 14:30:00,1.6264,1.6264,1.6256,1.6261,136300000.0
2006-01-25 14:31:00,1.6258,1.6262,1.6258,1.6259,136300000.0
2006-01-25 14:32:00,1.6258,1.6262,1.625,1.6259,136300000.0
2006-01-25 14:33:00,1.6261,1.6267,1.6259,1.6262,136300000.0
2006-01-25 14:34:00,1.6261,1.6267,1.6261,1.6264,136300000.0
2006-01-25 14:35:00,1.6266,1.6267,1.6261,1.6261,136300000.0
2006-01-25 14:36:00,1.6262,1.6264,1.6261,1.6264,136300000.0
2006-01-25 14:37:00,1.6267,1.6267,1.6259,1.6262,136300000.0
2006-01-25 14:38:00,1.6261,1.6264,1.6259,1.6261,136300000.0
2006-01-25 14:39:00,1.6262,1.6264,1.6259,1.6259,136300000.0
2006-01-25 14:40:00,1.6258,1.6262,1.6258,1.6259,136300000.0
2006-01-25 14:41:00,1.6261,1.6262,1.6255,1.6255,136300000.0
2006-01-25 14:42:00,1.6256,1.6266,1.6256,1.6264,136300000.0
2006-01-25 14:43:00,1.6262,1.6268,1.6261,1.6261,136300000.0
2006-01-25 14:44:00,1.6262,1.6262,1.6258,1.6261,136300000.0
2006-01-25 14:45:00,1.6259,1.6264,1.6259,1.6261,136300000.0
2006-01-25 14:46:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2006-01-25 14:47:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2006-01-25 14:48:00,1.6258,1.6262,1.6258,1.6261,136300000.0
2006-01-25 14:49:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2006-01-25 14:50:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2006-01-25 14:51:00,1.6259,1.6261,1.6258,1.6259,136300000.0
2006-01-25 14:53:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2006-01-25 14:54:00,1.6256,1.6261,1.6256,1.6259,136300000.0
2006-01-25 14:56:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-25 14:57:00,1.6258,1.6262,1.6254,1.6258,136300000.0
2006-01-25 14:58:00,1.6256,1.6259,1.6255,1.6256,136300000.0
2006-01-25 14:59:00,1.6255,1.6261,1.6255,1.6259,136300000.0
2006-01-25 15:00:00,1.6261,1.6261,1.6256,1.6259,136300000.0
2006-01-25 15:01:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2006-01-25 15:02:00,1.6262,1.6262,1.6259,1.6261,136300000.0
2006-01-25 15:03:00,1.6259,1.6261,1.6256,1.6256,136300000.0
2006-01-25 15:04:00,1.6258,1.6259,1.6255,1.6259,136300000.0
2006-01-25 15:05:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2006-01-25 15:06:00,1.6256,1.6264,1.6256,1.6262,136300000.0
2006-01-25 15:07:00,1.6264,1.6267,1.6259,1.6264,136300000.0
2006-01-25 15:08:00,1.6262,1.6264,1.6261,1.6264,136300000.0
2006-01-25 15:09:00,1.6262,1.6266,1.6261,1.6262,136300000.0
2006-01-25 15:10:00,1.6264,1.6264,1.6261,1.6262,136300000.0
2006-01-25 15:11:00,1.6261,1.6264,1.6261,1.6261,136300000.0
2006-01-25 15:12:00,1.6262,1.6264,1.6252,1.6261,136300000.0
2006-01-25 15:13:00,1.6262,1.6266,1.6261,1.6261,136300000.0
2006-01-25 15:14:00,1.6262,1.6267,1.6262,1.6264,136300000.0
2006-01-25 15:15:00,1.6266,1.6268,1.6259,1.6264,136300000.0
2006-01-25 15:16:00,1.6262,1.6267,1.6256,1.6267,136300000.0
2006-01-25 15:17:00,1.6266,1.6267,1.6261,1.6264,136300000.0
2006-01-25 15:18:00,1.6261,1.6264,1.6256,1.6261,136300000.0
2006-01-25 15:19:00,1.6264,1.6266,1.6261,1.6264,136300000.0
2006-01-25 15:20:00,1.6262,1.6262,1.6258,1.6259,136300000.0
2006-01-25 15:21:00,1.6256,1.6258,1.6254,1.6254,136300000.0
2006-01-25 15:22:00,1.6256,1.6261,1.6256,1.6259,136300000.0
2006-01-25 15:23:00,1.6261,1.6262,1.6258,1.6259,136300000.0
2006-01-25 15:24:00,1.6261,1.6261,1.6256,1.6259,136300000.0
2006-01-25 15:25:00,1.6256,1.6259,1.6256,1.6258,136300000.0
2006-01-25 15:26:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2006-01-25 15:27:00,1.6258,1.6259,1.6255,1.6256,136300000.0
2006-01-25 15:28:00,1.6255,1.6261,1.6252,1.6261,136300000.0
2006-01-25 15:29:00,1.6262,1.6267,1.6262,1.6267,136300000.0
2006-01-25 15:30:00,1.6268,1.6269,1.6264,1.6269,136300000.0
2006-01-25 15:31:00,1.6269,1.6274,1.6268,1.627,136300000.0
2006-01-25 15:32:00,1.6269,1.6271,1.6268,1.627,136300000.0
2006-01-25 15:33:00,1.6269,1.627,1.6267,1.6267,136300000.0
2006-01-25 15:34:00,1.6266,1.627,1.6266,1.6267,136300000.0
2006-01-25 15:35:00,1.6266,1.6271,1.6266,1.6266,136300000.0
2006-01-25 15:36:00,1.6264,1.627,1.6264,1.6269,136300000.0
2006-01-25 15:37:00,1.627,1.6274,1.627,1.6272,136300000.0
2006-01-25 15:38:00,1.6274,1.6274,1.627,1.627,136300000.0
2006-01-25 15:39:00,1.6268,1.6269,1.6266,1.6268,136300000.0
2006-01-25 15:40:00,1.6267,1.627,1.6267,1.627,136300000.0
2006-01-25 15:41:00,1.6268,1.627,1.6268,1.627,136300000.0
2006-01-25 15:42:00,1.6269,1.627,1.6268,1.6268,136300000.0
2006-01-25 15:43:00,1.6267,1.627,1.6266,1.627,136300000.0
2006-01-25 15:44:00,1.6269,1.627,1.6266,1.6268,136300000.0
2006-01-25 15:45:00,1.6267,1.627,1.6266,1.6268,136300000.0
2006-01-25 15:46:00,1.6267,1.6269,1.6264,1.6269,136300000.0
2006-01-25 15:47:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2006-01-25 15:48:00,1.6262,1.6269,1.6261,1.6266,136300000.0
2006-01-25 15:49:00,1.6267,1.627,1.6262,1.6268,136300000.0
2006-01-25 15:50:00,1.6267,1.627,1.6259,1.6267,136300000.0
2006-01-25 15:51:00,1.6266,1.6269,1.6255,1.6261,136300000.0
2006-01-25 15:52:00,1.6261,1.6267,1.6256,1.6256,136300000.0
2006-01-25 15:53:00,1.6258,1.6261,1.6256,1.6259,136300000.0
2006-01-25 15:54:00,1.6259,1.6261,1.6256,1.6261,136300000.0
2006-01-25 15:55:00,1.6259,1.6261,1.6256,1.6261,136300000.0
2006-01-25 15:56:00,1.6262,1.6264,1.6261,1.6264,136300000.0
2006-01-25 15:57:00,1.6266,1.6269,1.6262,1.6264,136300000.0
2006-01-25 15:58:00,1.6266,1.6266,1.6261,1.6261,136300000.0
2006-01-25 15:59:00,1.6262,1.6268,1.6261,1.6268,136300000.0
2006-01-25 16:00:00,1.6267,1.6272,1.6261,1.6268,136300000.0
2006-01-25 16:01:00,1.6269,1.6271,1.6264,1.6271,136300000.0
2006-01-25 16:02:00,1.6272,1.6274,1.627,1.627,136300000.0
2006-01-25 16:03:00,1.6271,1.6276,1.627,1.6274,136300000.0
2006-01-25 16:04:00,1.6272,1.6272,1.6269,1.6271,136300000.0
2006-01-25 16:05:00,1.627,1.6274,1.627,1.6272,136300000.0
2006-01-25 16:06:00,1.6274,1.6274,1.627,1.6272,136300000.0
2006-01-25 16:07:00,1.6274,1.6282,1.6272,1.628,136300000.0
2006-01-25 16:08:00,1.6279,1.6282,1.6276,1.6279,136300000.0
2006-01-25 16:09:00,1.6278,1.6279,1.6274,1.6274,136300000.0
2006-01-25 16:10:00,1.6276,1.628,1.6276,1.6279,136300000.0
2006-01-25 16:11:00,1.628,1.6285,1.6279,1.6285,136300000.0
2006-01-25 16:12:00,1.6284,1.6287,1.6278,1.628,136300000.0
2006-01-25 16:13:00,1.6281,1.6286,1.6278,1.6286,136300000.0
2006-01-25 16:14:00,1.6285,1.6286,1.628,1.6282,136300000.0
2006-01-25 16:15:00,1.6281,1.6284,1.628,1.6282,136300000.0
2006-01-25 16:16:00,1.6284,1.6284,1.6278,1.6278,136300000.0
2006-01-25 16:17:00,1.6276,1.6279,1.6276,1.6278,136300000.0
2006-01-25 16:18:00,1.628,1.628,1.6278,1.6279,136300000.0
2006-01-25 16:19:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2006-01-25 16:20:00,1.6278,1.6281,1.6278,1.6279,136300000.0
2006-01-25 16:21:00,1.628,1.6281,1.6279,1.6279,136300000.0
2006-01-25 16:22:00,1.6278,1.628,1.6278,1.6279,136300000.0
2006-01-25 16:23:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2006-01-25 16:24:00,1.6281,1.6285,1.6281,1.6282,136300000.0
2006-01-25 16:25:00,1.6281,1.6286,1.6281,1.6285,136300000.0
2006-01-25 16:26:00,1.6286,1.6288,1.6282,1.6282,136300000.0
2006-01-25 16:27:00,1.6284,1.6291,1.6284,1.6288,136300000.0
2006-01-25 16:28:00,1.6289,1.6292,1.6288,1.629,136300000.0
2006-01-25 16:29:00,1.6289,1.6292,1.6289,1.6291,136300000.0
2006-01-25 16:30:00,1.6292,1.6298,1.6292,1.6294,136300000.0
2006-01-25 16:31:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2006-01-25 16:32:00,1.6296,1.6297,1.6291,1.6292,136300000.0
2006-01-25 16:33:00,1.6294,1.6298,1.6294,1.6294,136300000.0
2006-01-25 16:34:00,1.6296,1.6296,1.6289,1.629,136300000.0
2006-01-25 16:35:00,1.6292,1.6298,1.6292,1.6297,136300000.0
2006-01-25 16:36:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2006-01-25 16:37:00,1.6292,1.6294,1.629,1.629,136300000.0
2006-01-25 16:38:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2006-01-25 16:39:00,1.6294,1.6294,1.629,1.629,136300000.0
2006-01-25 16:40:00,1.6291,1.6291,1.6285,1.6286,136300000.0
2006-01-25 16:41:00,1.6287,1.629,1.6286,1.6288,136300000.0
2006-01-25 16:42:00,1.6289,1.6294,1.6287,1.629,136300000.0
2006-01-25 16:43:00,1.629,1.629,1.6284,1.629,136300000.0
2006-01-25 16:44:00,1.6289,1.6292,1.6285,1.6288,136300000.0
2006-01-25 16:45:00,1.6286,1.6292,1.6286,1.6292,136300000.0
2006-01-25 16:46:00,1.6291,1.6294,1.629,1.6294,136300000.0
2006-01-25 16:47:00,1.6292,1.6292,1.6288,1.6289,136300000.0
2006-01-25 16:48:00,1.6287,1.6294,1.6278,1.6278,136300000.0
2006-01-25 16:49:00,1.6279,1.6287,1.6276,1.6279,136300000.0
2006-01-25 16:50:00,1.6278,1.6282,1.6271,1.6274,136300000.0
2006-01-25 16:51:00,1.6276,1.6286,1.6272,1.6281,136300000.0
2006-01-25 16:52:00,1.6284,1.6284,1.6279,1.628,136300000.0
2006-01-25 16:53:00,1.6282,1.6282,1.6276,1.6276,136300000.0
2006-01-25 16:54:00,1.6278,1.6281,1.6276,1.6279,136300000.0
2006-01-25 16:55:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2006-01-25 16:56:00,1.6276,1.6278,1.6274,1.6276,136300000.0
2006-01-25 16:57:00,1.6278,1.628,1.6276,1.6279,136300000.0
2006-01-25 16:58:00,1.6279,1.6286,1.6278,1.6284,136300000.0
2006-01-25 16:59:00,1.6285,1.6298,1.6284,1.6298,136300000.0
2006-01-25 17:00:00,1.6297,1.63,1.629,1.6292,136300000.0
2006-01-25 17:01:00,1.6291,1.6294,1.6286,1.6289,136300000.0
2006-01-25 17:02:00,1.629,1.629,1.6286,1.6288,136300000.0
2006-01-25 17:03:00,1.6291,1.6292,1.6286,1.629,136300000.0
2006-01-25 17:04:00,1.6289,1.6292,1.6287,1.6292,136300000.0
2006-01-25 17:05:00,1.629,1.629,1.6282,1.6282,136300000.0
2006-01-25 17:06:00,1.6284,1.6287,1.6282,1.6287,136300000.0
2006-01-25 17:07:00,1.6285,1.629,1.6284,1.6288,136300000.0
2006-01-25 17:08:00,1.6286,1.6291,1.6286,1.6291,136300000.0
2006-01-25 17:09:00,1.629,1.6292,1.6287,1.6292,136300000.0
2006-01-25 17:10:00,1.6294,1.6294,1.6286,1.6286,136300000.0
2006-01-25 17:11:00,1.6284,1.6288,1.6282,1.6282,136300000.0
2006-01-25 17:12:00,1.6284,1.6284,1.628,1.628,136300000.0
2006-01-25 17:13:00,1.6281,1.6282,1.628,1.6282,136300000.0
2006-01-25 17:14:00,1.6281,1.6284,1.6279,1.6279,136300000.0
2006-01-25 17:15:00,1.6281,1.6282,1.6276,1.6282,136300000.0
2006-01-25 17:16:00,1.6284,1.6284,1.6274,1.6274,136300000.0
2006-01-25 17:17:00,1.6276,1.6279,1.6274,1.6279,136300000.0
2006-01-25 17:18:00,1.6276,1.6276,1.6271,1.6274,136300000.0
2006-01-25 17:19:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2006-01-25 17:20:00,1.6276,1.6276,1.6272,1.6274,136300000.0
2006-01-25 17:21:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2006-01-25 17:22:00,1.6278,1.6279,1.6276,1.6279,136300000.0
2006-01-25 17:23:00,1.6278,1.6279,1.6274,1.6276,136300000.0
2006-01-25 17:24:00,1.6272,1.6278,1.6272,1.6274,136300000.0
2006-01-25 17:25:00,1.6276,1.6278,1.6274,1.6276,136300000.0
2006-01-25 17:26:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2006-01-25 17:27:00,1.6276,1.6276,1.6272,1.6272,136300000.0
2006-01-25 17:28:00,1.627,1.6271,1.6269,1.627,136300000.0
2006-01-25 17:29:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2006-01-25 17:30:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2006-01-25 17:31:00,1.6266,1.6269,1.6266,1.6269,136300000.0
2006-01-25 17:32:00,1.6268,1.627,1.6267,1.6267,136300000.0
2006-01-25 17:33:00,1.6268,1.627,1.6268,1.627,136300000.0
2006-01-25 17:34:00,1.6269,1.627,1.6268,1.6268,136300000.0
2006-01-25 17:35:00,1.6267,1.627,1.6267,1.627,136300000.0
2006-01-25 17:36:00,1.6268,1.627,1.6266,1.6266,136300000.0
2006-01-25 17:37:00,1.6267,1.6269,1.6266,1.6269,136300000.0
2006-01-25 17:38:00,1.627,1.627,1.6268,1.6268,136300000.0
2006-01-25 17:39:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2006-01-25 17:40:00,1.6269,1.627,1.6262,1.6266,136300000.0
2006-01-25 17:41:00,1.6262,1.627,1.6262,1.6264,136300000.0
2006-01-25 17:42:00,1.6266,1.6268,1.6264,1.6266,136300000.0
2006-01-25 17:43:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2006-01-25 17:44:00,1.6266,1.6266,1.6261,1.6264,136300000.0
2006-01-25 17:45:00,1.6266,1.6269,1.6264,1.6268,136300000.0
2006-01-25 17:46:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2006-01-25 17:47:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-01-25 17:48:00,1.6262,1.6266,1.6261,1.6266,136300000.0
2006-01-25 17:49:00,1.6264,1.6264,1.6259,1.6261,136300000.0
2006-01-25 17:50:00,1.6259,1.6261,1.6258,1.6261,136300000.0
2006-01-25 17:51:00,1.6259,1.6261,1.6256,1.6258,136300000.0
2006-01-25 17:52:00,1.6259,1.6261,1.6258,1.6259,136300000.0
2006-01-25 17:53:00,1.6261,1.6262,1.6258,1.6261,136300000.0
2006-01-25 17:54:00,1.6259,1.6262,1.6259,1.6261,136300000.0
2006-01-25 17:55:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2006-01-25 17:56:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-25 17:57:00,1.6261,1.6261,1.6256,1.6259,136300000.0
2006-01-25 17:58:00,1.6258,1.6259,1.6254,1.6256,136300000.0
2006-01-25 17:59:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2006-01-25 18:00:00,1.6256,1.6259,1.6255,1.6255,136300000.0
2006-01-25 18:01:00,1.6254,1.6259,1.6252,1.6259,136300000.0
2006-01-25 18:02:00,1.6256,1.6258,1.6255,1.6255,136300000.0
2006-01-25 18:03:00,1.6256,1.6259,1.6256,1.6258,136300000.0
2006-01-25 18:04:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2006-01-25 18:05:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2006-01-25 18:06:00,1.6254,1.6256,1.6254,1.6254,136300000.0
2006-01-25 18:07:00,1.6255,1.6258,1.6255,1.6256,136300000.0
2006-01-25 18:08:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2006-01-25 18:09:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2006-01-25 18:10:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2006-01-25 18:11:00,1.6254,1.6255,1.6249,1.625,136300000.0
2006-01-25 18:12:00,1.6252,1.6254,1.6249,1.625,136300000.0
2006-01-25 18:13:00,1.6249,1.625,1.6241,1.6241,136300000.0
2006-01-25 18:14:00,1.6243,1.6246,1.6237,1.6237,136300000.0
2006-01-25 18:15:00,1.6238,1.6244,1.6237,1.6244,136300000.0
2006-01-25 18:16:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-25 18:17:00,1.625,1.6252,1.6249,1.6252,136300000.0
2006-01-25 18:18:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-25 18:19:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-25 18:20:00,1.6247,1.625,1.6246,1.625,136300000.0
2006-01-25 18:21:00,1.6249,1.6256,1.6249,1.6255,136300000.0
2006-01-25 18:22:00,1.6252,1.6258,1.6252,1.6255,136300000.0
2006-01-25 18:23:00,1.6254,1.6258,1.6254,1.6258,136300000.0
2006-01-25 18:24:00,1.6259,1.6259,1.6254,1.6256,136300000.0
2006-01-25 18:25:00,1.6258,1.6263,1.6256,1.6263,136300000.0
2006-01-25 18:26:00,1.6264,1.6267,1.6261,1.6267,136300000.0
2006-01-25 18:27:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2006-01-25 18:28:00,1.6263,1.6264,1.6261,1.6264,136300000.0
2006-01-25 18:29:00,1.6263,1.6263,1.6259,1.6261,136300000.0
2006-01-25 18:30:00,1.6259,1.6263,1.6258,1.6263,136300000.0
2006-01-25 18:31:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2006-01-25 18:32:00,1.6262,1.6262,1.6259,1.6261,136300000.0
2006-01-25 18:33:00,1.6259,1.6264,1.6259,1.6262,136300000.0
2006-01-25 18:34:00,1.6263,1.6264,1.6259,1.6264,136300000.0
2006-01-25 18:35:00,1.6266,1.6269,1.6266,1.6266,136300000.0
2006-01-25 18:38:00,1.6266,1.6268,1.6264,1.6266,136300000.0
2006-01-25 18:39:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2006-01-25 18:40:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2006-01-25 18:41:00,1.6266,1.6266,1.6263,1.6263,136300000.0
2006-01-25 18:42:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2006-01-25 18:43:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-25 18:44:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-25 18:45:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2006-01-25 18:46:00,1.6259,1.6262,1.6256,1.6256,136300000.0
2006-01-25 18:47:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2006-01-25 18:48:00,1.6261,1.6263,1.6259,1.6259,136300000.0
2006-01-25 18:49:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-25 18:50:00,1.6258,1.6264,1.6256,1.6264,136300000.0
2006-01-25 18:51:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2006-01-25 18:52:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2006-01-25 18:53:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2006-01-25 18:54:00,1.6261,1.6263,1.6259,1.6263,136300000.0
2006-01-25 18:55:00,1.6264,1.6266,1.6262,1.6264,136300000.0
2006-01-25 18:56:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2006-01-25 18:57:00,1.6264,1.6266,1.6261,1.6264,136300000.0
2006-01-25 18:58:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2006-01-25 18:59:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2006-01-25 19:00:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2006-01-25 19:01:00,1.6268,1.6268,1.6261,1.6264,136300000.0
2006-01-25 19:02:00,1.6266,1.6268,1.6262,1.6263,136300000.0
2006-01-25 19:03:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2006-01-25 19:04:00,1.6262,1.6263,1.6259,1.6262,136300000.0
2006-01-25 19:05:00,1.6264,1.6266,1.6263,1.6264,136300000.0
2006-01-25 19:06:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2006-01-25 19:08:00,1.6263,1.6263,1.6259,1.6262,136300000.0
2006-01-25 19:09:00,1.6259,1.6262,1.6258,1.6258,136300000.0
2006-01-25 19:10:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2006-01-25 19:11:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2006-01-25 19:12:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2006-01-25 19:13:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-25 19:15:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-25 19:16:00,1.6259,1.6259,1.6254,1.6254,136300000.0
2006-01-25 19:17:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2006-01-25 19:18:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2006-01-25 19:19:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2006-01-25 19:21:00,1.6254,1.6254,1.6249,1.6249,136300000.0
2006-01-25 19:22:00,1.625,1.6255,1.6249,1.6255,136300000.0
2006-01-25 19:23:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2006-01-25 19:24:00,1.6252,1.6254,1.625,1.625,136300000.0
2006-01-25 19:26:00,1.6252,1.6252,1.625,1.625,136300000.0
2006-01-25 19:27:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2006-01-25 19:28:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2006-01-25 19:29:00,1.6249,1.6254,1.6247,1.6247,136300000.0
2006-01-25 19:30:00,1.6246,1.6247,1.6244,1.6247,136300000.0
2006-01-25 19:31:00,1.6246,1.6249,1.6243,1.6247,136300000.0
2006-01-25 19:32:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-25 19:33:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2006-01-25 19:34:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2006-01-25 19:35:00,1.6249,1.6249,1.6246,1.6249,136300000.0
2006-01-25 19:36:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-25 19:37:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2006-01-25 19:38:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-01-25 19:39:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-25 19:40:00,1.625,1.625,1.625,1.625,136300000.0
2006-01-25 19:41:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-25 19:42:00,1.625,1.625,1.625,1.625,136300000.0
2006-01-25 19:43:00,1.6252,1.6254,1.625,1.6252,136300000.0
2006-01-25 19:44:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-25 19:45:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-25 19:46:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2006-01-25 19:47:00,1.6255,1.6255,1.6249,1.625,136300000.0
2006-01-25 19:48:00,1.6252,1.6252,1.625,1.6252,136300000.0
2006-01-25 19:49:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2006-01-25 19:51:00,1.625,1.625,1.625,1.625,136300000.0
2006-01-25 19:52:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-01-25 19:53:00,1.6249,1.6256,1.6249,1.6256,136300000.0
2006-01-25 19:54:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2006-01-25 19:55:00,1.6259,1.6259,1.6255,1.6256,136300000.0
2006-01-25 19:56:00,1.6258,1.6261,1.6256,1.6259,136300000.0
2006-01-25 19:57:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2006-01-25 19:58:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-25 19:59:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-01-25 20:00:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2006-01-25 20:01:00,1.6259,1.6262,1.6259,1.6259,136300000.0
2006-01-25 20:02:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-01-25 20:03:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2006-01-25 20:04:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-01-25 20:05:00,1.6261,1.6261,1.6256,1.6258,136300000.0
2006-01-25 20:06:00,1.6259,1.6261,1.6256,1.6259,136300000.0
2006-01-25 20:07:00,1.6256,1.6258,1.6255,1.6256,136300000.0
2006-01-25 20:09:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2006-01-25 20:10:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2006-01-25 20:11:00,1.6252,1.6254,1.625,1.6252,136300000.0
2006-01-25 20:13:00,1.6255,1.6258,1.6255,1.6255,136300000.0
2006-01-25 20:14:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2006-01-25 20:15:00,1.6255,1.6261,1.6255,1.6256,136300000.0
2006-01-25 20:16:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2006-01-25 20:18:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2006-01-25 20:21:00,1.6258,1.6259,1.6255,1.6255,136300000.0
2006-01-25 20:22:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2006-01-25 20:23:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2006-01-25 20:24:00,1.6256,1.6262,1.6256,1.6261,136300000.0
2006-01-25 20:25:00,1.6259,1.6261,1.6258,1.6258,136300000.0
2006-01-25 20:26:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2006-01-25 20:27:00,1.6256,1.6256,1.6252,1.6255,136300000.0
2006-01-25 20:28:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2006-01-25 20:29:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2006-01-25 20:30:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2006-01-25 20:32:00,1.6261,1.6264,1.6259,1.6259,136300000.0
2006-01-25 20:33:00,1.6261,1.6263,1.6259,1.6261,136300000.0
2006-01-25 20:34:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2006-01-25 20:35:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2006-01-25 20:37:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2006-01-25 20:38:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2006-01-25 20:39:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-25 20:41:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2006-01-25 20:42:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2006-01-25 20:43:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2006-01-25 20:44:00,1.6256,1.6259,1.6255,1.6256,136300000.0
2006-01-25 20:45:00,1.6255,1.6264,1.6254,1.6263,136300000.0
2006-01-25 20:46:00,1.6264,1.6268,1.6261,1.6264,136300000.0
2006-01-25 20:47:00,1.6263,1.627,1.6263,1.627,136300000.0
2006-01-25 20:48:00,1.6271,1.6274,1.6266,1.627,136300000.0
2006-01-25 20:49:00,1.6271,1.6271,1.627,1.627,136300000.0
2006-01-25 20:50:00,1.6269,1.627,1.6266,1.6267,136300000.0
2006-01-25 20:51:00,1.6268,1.6268,1.6264,1.6267,136300000.0
2006-01-25 20:52:00,1.6267,1.6267,1.6263,1.6264,136300000.0
2006-01-25 20:53:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2006-01-25 20:54:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2006-01-25 20:55:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2006-01-25 20:56:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2006-01-25 20:57:00,1.6262,1.6266,1.6262,1.6266,136300000.0
2006-01-25 20:58:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2006-01-25 21:00:00,1.6267,1.6272,1.6266,1.627,136300000.0
2006-01-25 21:01:00,1.6274,1.6274,1.6264,1.6264,136300000.0
2006-01-25 21:02:00,1.6266,1.6267,1.6262,1.6262,136300000.0
2006-01-25 21:03:00,1.6261,1.6261,1.6254,1.6255,136300000.0
2006-01-25 21:04:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2006-01-25 21:05:00,1.6256,1.6264,1.6254,1.6264,136300000.0
2006-01-25 21:06:00,1.6261,1.6271,1.6261,1.627,136300000.0
2006-01-25 21:07:00,1.6272,1.6274,1.627,1.627,136300000.0
2006-01-25 21:08:00,1.6269,1.627,1.6269,1.6269,136300000.0
2006-01-25 21:09:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2006-01-25 21:10:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2006-01-25 21:11:00,1.6264,1.6264,1.6256,1.6261,136300000.0
2006-01-25 21:12:00,1.6261,1.6264,1.6259,1.6262,136300000.0
2006-01-25 21:13:00,1.6261,1.6262,1.6258,1.6258,136300000.0
2006-01-25 21:14:00,1.6259,1.6261,1.6258,1.6259,136300000.0
2006-01-25 21:15:00,1.6261,1.6263,1.6256,1.6256,136300000.0
2006-01-25 21:16:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2006-01-25 21:17:00,1.6261,1.6261,1.6258,1.6259,136300000.0
2006-01-25 21:18:00,1.6258,1.6262,1.6258,1.6262,136300000.0
2006-01-25 21:19:00,1.6262,1.6263,1.6256,1.6256,136300000.0
2006-01-25 21:20:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2006-01-25 21:21:00,1.6258,1.6261,1.6256,1.6261,136300000.0
2006-01-25 21:22:00,1.6262,1.6268,1.6259,1.6268,136300000.0
2006-01-25 21:23:00,1.627,1.627,1.6267,1.6267,136300000.0
2006-01-25 21:24:00,1.6269,1.6274,1.6268,1.6271,136300000.0
2006-01-25 21:25:00,1.6272,1.6278,1.6272,1.6276,136300000.0
2006-01-25 21:26:00,1.6274,1.6278,1.6272,1.6276,136300000.0
2006-01-25 21:27:00,1.6274,1.6274,1.627,1.627,136300000.0
2006-01-25 21:28:00,1.6272,1.6274,1.6267,1.6268,136300000.0
2006-01-25 21:29:00,1.6269,1.6269,1.6259,1.6263,136300000.0
2006-01-25 21:30:00,1.6262,1.6262,1.6256,1.6256,136300000.0
2006-01-25 21:31:00,1.6258,1.6262,1.6254,1.6255,136300000.0
2006-01-25 21:32:00,1.6254,1.6255,1.6246,1.625,136300000.0
2006-01-25 21:33:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2006-01-25 21:34:00,1.625,1.6252,1.6249,1.625,136300000.0
2006-01-25 21:35:00,1.6252,1.6252,1.6246,1.6249,136300000.0
2006-01-25 21:36:00,1.6247,1.6252,1.6244,1.6252,136300000.0
2006-01-25 21:37:00,1.6249,1.6254,1.6249,1.6254,136300000.0
2006-01-25 21:38:00,1.6252,1.6256,1.6252,1.6254,136300000.0
2006-01-25 21:39:00,1.6255,1.6259,1.6255,1.6259,136300000.0
2006-01-25 21:41:00,1.6258,1.6259,1.6254,1.6254,136300000.0
2006-01-25 21:42:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2006-01-25 21:43:00,1.6254,1.6259,1.6254,1.6259,136300000.0
2006-01-25 21:44:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2006-01-25 21:45:00,1.6259,1.6259,1.6256,1.6258,136300000.0
2006-01-25 21:46:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2006-01-25 21:47:00,1.6259,1.6261,1.6256,1.6259,136300000.0
2006-01-25 21:48:00,1.6261,1.6261,1.6256,1.6256,136300000.0
2006-01-25 21:49:00,1.6259,1.6266,1.6259,1.6264,136300000.0
2006-01-25 21:50:00,1.6263,1.627,1.6259,1.6268,136300000.0
2006-01-25 21:51:00,1.6249,1.6266,1.6249,1.6263,136300000.0
2006-01-25 21:52:00,1.6262,1.6264,1.6261,1.6262,136300000.0
2006-01-25 21:53:00,1.6261,1.6262,1.6256,1.6259,136300000.0
2006-01-25 21:54:00,1.6258,1.6262,1.6256,1.6259,136300000.0
2006-01-25 21:55:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2006-01-25 21:56:00,1.6259,1.6261,1.6258,1.6259,136300000.0
2006-01-25 21:57:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-25 21:58:00,1.6254,1.6259,1.6254,1.6259,136300000.0
2006-01-25 21:59:00,1.6255,1.6259,1.6255,1.6259,136300000.0
2006-01-25 22:00:00,1.6256,1.6262,1.6256,1.6262,136300000.0
2006-01-25 22:01:00,1.6259,1.6263,1.6259,1.6261,136300000.0
2006-01-25 22:02:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2006-01-25 22:04:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2006-01-25 22:05:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2006-01-25 22:06:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-25 22:07:00,1.6261,1.6264,1.6259,1.6264,136300000.0
2006-01-25 22:08:00,1.6263,1.6267,1.6259,1.6264,136300000.0
2006-01-25 22:09:00,1.6262,1.6263,1.6259,1.6263,136300000.0
2006-01-25 22:10:00,1.6262,1.6262,1.6256,1.6256,136300000.0
2006-01-25 22:11:00,1.6258,1.6258,1.6254,1.6254,136300000.0
2006-01-25 22:12:00,1.6255,1.6256,1.6247,1.6247,136300000.0
2006-01-25 22:13:00,1.6249,1.6256,1.6249,1.625,136300000.0
2006-01-25 22:14:00,1.6252,1.6255,1.6249,1.6255,136300000.0
2006-01-25 22:15:00,1.6252,1.6254,1.625,1.6254,136300000.0
2006-01-25 22:16:00,1.6252,1.6256,1.625,1.6252,136300000.0
2006-01-25 22:17:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2006-01-25 22:18:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2006-01-25 22:19:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2006-01-25 22:20:00,1.6254,1.6254,1.625,1.6252,136300000.0
2006-01-25 22:21:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2006-01-25 22:22:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2006-01-25 22:23:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2006-01-25 22:24:00,1.6255,1.6259,1.6255,1.6256,136300000.0
2006-01-25 22:25:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2006-01-25 22:26:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-25 22:27:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-01-25 22:28:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2006-01-25 22:29:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2006-01-25 22:30:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2006-01-25 22:31:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2006-01-25 22:32:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2006-01-25 22:33:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2006-01-25 22:34:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2006-01-25 22:35:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2006-01-25 22:37:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2006-01-25 22:38:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2006-01-25 22:39:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2006-01-25 22:40:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2006-01-25 22:41:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2006-01-25 22:42:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2006-01-25 22:43:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2006-01-25 22:44:00,1.6252,1.6255,1.6252,1.6252,136300000.0
2006-01-25 22:45:00,1.6255,1.6259,1.6255,1.6259,136300000.0
2006-01-25 22:46:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2006-01-25 22:47:00,1.6259,1.6259,1.6255,1.6256,136300000.0
2006-01-25 22:48:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2006-01-25 22:49:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2006-01-25 22:50:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2006-01-25 22:51:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-01-25 22:52:00,1.6249,1.625,1.6249,1.6249,136300000.0
2006-01-25 22:53:00,1.6252,1.6252,1.6249,1.625,136300000.0
2006-01-25 22:54:00,1.6249,1.6252,1.6249,1.625,136300000.0
2006-01-25 22:55:00,1.6252,1.6252,1.625,1.625,136300000.0
2006-01-25 22:56:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-01-25 22:58:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2006-01-25 22:59:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2006-01-25 23:00:00,1.625,1.6252,1.625,1.625,136300000.0
2006-01-25 23:01:00,1.6252,1.6255,1.625,1.625,136300000.0
2006-01-25 23:02:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-01-25 23:03:00,1.6254,1.6254,1.6246,1.6246,136300000.0
2006-01-25 23:04:00,1.6249,1.625,1.6244,1.625,136300000.0
2006-01-25 23:05:00,1.6249,1.6249,1.6241,1.6243,136300000.0
2006-01-25 23:06:00,1.6246,1.6249,1.6241,1.6246,136300000.0
2006-01-25 23:07:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-25 23:08:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-25 23:10:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-25 23:11:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-25 23:13:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-25 23:14:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-01-25 23:15:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-25 23:16:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-25 23:17:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-25 23:18:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-25 23:20:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-01-25 23:21:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-25 23:23:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2006-01-25 23:25:00,1.6246,1.6249,1.6244,1.6244,136300000.0
2006-01-25 23:26:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-25 23:27:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-25 23:28:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-25 23:29:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-25 23:31:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2006-01-25 23:32:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2006-01-25 23:33:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-25 23:39:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-25 23:40:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-25 23:41:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2006-01-25 23:42:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-25 23:45:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-25 23:46:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-25 23:48:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-25 23:50:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-01-25 23:53:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-25 23:55:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2006-01-25 23:56:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-25 23:57:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2006-01-25 23:58:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-01-25 23:59:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-26 00:00:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 00:01:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-26 00:02:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2006-01-26 00:03:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2006-01-26 00:04:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2006-01-26 00:05:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2006-01-26 00:06:00,1.6246,1.6249,1.6246,1.6247,136300000.0
2006-01-26 00:07:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-26 00:08:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2006-01-26 00:09:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2006-01-26 00:10:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2006-01-26 00:11:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2006-01-26 00:12:00,1.6249,1.625,1.6246,1.6246,136300000.0
2006-01-26 00:13:00,1.6249,1.625,1.6247,1.6249,136300000.0
2006-01-26 00:14:00,1.625,1.625,1.625,1.625,136300000.0
2006-01-26 00:15:00,1.6252,1.6252,1.6249,1.6252,136300000.0
2006-01-26 00:16:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 00:17:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 00:19:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 00:20:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2006-01-26 00:21:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-26 00:22:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2006-01-26 00:23:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-26 00:24:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2006-01-26 00:25:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 00:26:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 00:27:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 00:28:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2006-01-26 00:29:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-01-26 00:30:00,1.6244,1.6247,1.6241,1.6241,136300000.0
2006-01-26 00:31:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 00:32:00,1.6244,1.6252,1.6244,1.6252,136300000.0
2006-01-26 00:33:00,1.6249,1.6252,1.6249,1.625,136300000.0
2006-01-26 00:34:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2006-01-26 00:35:00,1.625,1.625,1.625,1.625,136300000.0
2006-01-26 00:36:00,1.6249,1.625,1.6249,1.625,136300000.0
2006-01-26 00:37:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2006-01-26 00:38:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-26 00:40:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-26 00:41:00,1.625,1.6252,1.6249,1.6252,136300000.0
2006-01-26 00:42:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-26 00:43:00,1.625,1.625,1.625,1.625,136300000.0
2006-01-26 00:44:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2006-01-26 00:45:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2006-01-26 00:46:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-26 00:47:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2006-01-26 00:48:00,1.6249,1.6254,1.6249,1.6254,136300000.0
2006-01-26 00:49:00,1.6256,1.6259,1.6252,1.6259,136300000.0
2006-01-26 00:50:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2006-01-26 00:51:00,1.6255,1.6256,1.6252,1.6252,136300000.0
2006-01-26 00:53:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2006-01-26 00:54:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 00:56:00,1.6252,1.6252,1.6246,1.6247,136300000.0
2006-01-26 00:57:00,1.6246,1.6254,1.6246,1.6252,136300000.0
2006-01-26 00:58:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2006-01-26 00:59:00,1.6254,1.6254,1.625,1.6252,136300000.0
2006-01-26 01:00:00,1.625,1.6254,1.625,1.625,136300000.0
2006-01-26 01:01:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-01-26 01:02:00,1.625,1.6254,1.625,1.6252,136300000.0
2006-01-26 01:03:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2006-01-26 01:04:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2006-01-26 01:05:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2006-01-26 01:06:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2006-01-26 01:07:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2006-01-26 01:08:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2006-01-26 01:09:00,1.6255,1.6258,1.6254,1.6256,136300000.0
2006-01-26 01:10:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2006-01-26 01:11:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2006-01-26 01:12:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2006-01-26 01:13:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2006-01-26 01:14:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2006-01-26 01:15:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2006-01-26 01:16:00,1.6259,1.6262,1.6258,1.6262,136300000.0
2006-01-26 01:17:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-01-26 01:18:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2006-01-26 01:19:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-01-26 01:20:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2006-01-26 01:21:00,1.6262,1.6266,1.6261,1.6264,136300000.0
2006-01-26 01:22:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-01-26 01:23:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2006-01-26 01:24:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2006-01-26 01:25:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2006-01-26 01:26:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2006-01-26 01:28:00,1.6267,1.6269,1.6264,1.6264,136300000.0
2006-01-26 01:29:00,1.6266,1.627,1.6266,1.6268,136300000.0
2006-01-26 01:30:00,1.6267,1.6267,1.6261,1.6261,136300000.0
2006-01-26 01:31:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2006-01-26 01:32:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2006-01-26 01:33:00,1.6266,1.6266,1.6262,1.6263,136300000.0
2006-01-26 01:34:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2006-01-26 01:35:00,1.6261,1.6266,1.6261,1.6262,136300000.0
2006-01-26 01:36:00,1.6264,1.6267,1.6262,1.6266,136300000.0
2006-01-26 01:37:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2006-01-26 01:38:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2006-01-26 01:39:00,1.6267,1.6268,1.6262,1.6264,136300000.0
2006-01-26 01:40:00,1.6262,1.6268,1.6262,1.6266,136300000.0
2006-01-26 01:41:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2006-01-26 01:42:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2006-01-26 01:43:00,1.6266,1.6267,1.6262,1.6264,136300000.0
2006-01-26 01:44:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2006-01-26 01:45:00,1.6264,1.6268,1.6264,1.6264,136300000.0
2006-01-26 01:46:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2006-01-26 01:47:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2006-01-26 01:48:00,1.6268,1.6268,1.6264,1.6266,136300000.0
2006-01-26 01:49:00,1.6267,1.6268,1.6264,1.6267,136300000.0
2006-01-26 01:50:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2006-01-26 01:51:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2006-01-26 01:52:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-01-26 01:53:00,1.6262,1.6266,1.6262,1.6264,136300000.0
2006-01-26 01:54:00,1.6266,1.6266,1.6261,1.6261,136300000.0
2006-01-26 01:55:00,1.6259,1.6264,1.6259,1.6262,136300000.0
2006-01-26 01:56:00,1.6261,1.6264,1.6261,1.6261,136300000.0
2006-01-26 01:57:00,1.6262,1.6264,1.6261,1.6262,136300000.0
2006-01-26 01:58:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-26 01:59:00,1.6258,1.6261,1.6258,1.6259,136300000.0
2006-01-26 02:00:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-01-26 02:01:00,1.6262,1.6266,1.6262,1.6266,136300000.0
2006-01-26 02:02:00,1.6267,1.6267,1.6262,1.6264,136300000.0
2006-01-26 02:03:00,1.6266,1.6266,1.6262,1.6264,136300000.0
2006-01-26 02:04:00,1.6266,1.6266,1.6262,1.6262,136300000.0
2006-01-26 02:05:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2006-01-26 02:06:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2006-01-26 02:07:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2006-01-26 02:08:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2006-01-26 02:09:00,1.6264,1.6267,1.6264,1.6266,136300000.0
2006-01-26 02:12:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2006-01-26 02:13:00,1.6266,1.6266,1.6264,1.6266,136300000.0
2006-01-26 02:14:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2006-01-26 02:15:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2006-01-26 02:16:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2006-01-26 02:17:00,1.6264,1.6267,1.6264,1.6267,136300000.0
2006-01-26 02:18:00,1.6266,1.6267,1.6261,1.6261,136300000.0
2006-01-26 02:20:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2006-01-26 02:21:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2006-01-26 02:22:00,1.6261,1.6264,1.6261,1.6262,136300000.0
2006-01-26 02:23:00,1.6264,1.6264,1.6262,1.6264,136300000.0
2006-01-26 02:24:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-01-26 02:25:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-01-26 02:26:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-01-26 02:28:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2006-01-26 02:29:00,1.6262,1.6264,1.6261,1.6261,136300000.0
2006-01-26 02:30:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2006-01-26 02:31:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2006-01-26 02:32:00,1.6266,1.6266,1.6261,1.6261,136300000.0
2006-01-26 02:33:00,1.6262,1.6264,1.6259,1.6261,136300000.0
2006-01-26 02:34:00,1.6259,1.6264,1.6259,1.6262,136300000.0
2006-01-26 02:35:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-01-26 02:36:00,1.6256,1.6259,1.6256,1.6258,136300000.0
2006-01-26 02:37:00,1.6256,1.6258,1.6255,1.6255,136300000.0
2006-01-26 02:38:00,1.6256,1.6256,1.6252,1.6254,136300000.0
2006-01-26 02:39:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2006-01-26 02:40:00,1.6254,1.6256,1.625,1.6252,136300000.0
2006-01-26 02:41:00,1.625,1.6252,1.6249,1.6252,136300000.0
2006-01-26 02:42:00,1.625,1.6252,1.6249,1.6249,136300000.0
2006-01-26 02:43:00,1.6247,1.625,1.6247,1.625,136300000.0
2006-01-26 02:44:00,1.6249,1.6252,1.6247,1.6247,136300000.0
2006-01-26 02:45:00,1.6246,1.6252,1.6246,1.6249,136300000.0
2006-01-26 02:46:00,1.6252,1.6252,1.6249,1.6249,136300000.0
2006-01-26 02:47:00,1.6252,1.6252,1.6249,1.6252,136300000.0
2006-01-26 02:48:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-26 02:49:00,1.625,1.6252,1.6249,1.6252,136300000.0
2006-01-26 02:52:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2006-01-26 02:53:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2006-01-26 02:54:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2006-01-26 02:55:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2006-01-26 02:57:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2006-01-26 02:58:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2006-01-26 02:59:00,1.6255,1.6256,1.625,1.6252,136300000.0
2006-01-26 03:01:00,1.625,1.6255,1.6249,1.6255,136300000.0
2006-01-26 03:02:00,1.6254,1.6255,1.6252,1.6255,136300000.0
2006-01-26 03:03:00,1.6252,1.6259,1.6249,1.6254,136300000.0
2006-01-26 03:04:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2006-01-26 03:05:00,1.625,1.6252,1.625,1.6252,136300000.0
2006-01-26 03:06:00,1.6254,1.6255,1.625,1.625,136300000.0
2006-01-26 03:07:00,1.6252,1.6252,1.6246,1.6247,136300000.0
2006-01-26 03:08:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2006-01-26 03:09:00,1.6244,1.6247,1.6241,1.6247,136300000.0
2006-01-26 03:10:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2006-01-26 03:11:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2006-01-26 03:12:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2006-01-26 03:13:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2006-01-26 03:14:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-26 03:15:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-26 03:16:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 03:17:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 03:18:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 03:20:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2006-01-26 03:21:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 03:22:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-26 03:23:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2006-01-26 03:24:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-26 03:26:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-26 03:27:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2006-01-26 03:28:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2006-01-26 03:29:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2006-01-26 03:30:00,1.625,1.6252,1.6249,1.6249,136300000.0
2006-01-26 03:33:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-26 03:34:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2006-01-26 03:35:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-26 03:36:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2006-01-26 03:37:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 03:38:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-26 03:39:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 03:40:00,1.6252,1.6252,1.6249,1.6252,136300000.0
2006-01-26 03:41:00,1.625,1.6252,1.6249,1.6252,136300000.0
2006-01-26 03:42:00,1.625,1.625,1.6249,1.625,136300000.0
2006-01-26 03:43:00,1.6252,1.6252,1.6247,1.6247,136300000.0
2006-01-26 03:44:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-26 03:45:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-26 03:46:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-26 03:47:00,1.6247,1.625,1.6247,1.625,136300000.0
2006-01-26 03:48:00,1.6249,1.625,1.6249,1.6249,136300000.0
2006-01-26 03:49:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-26 03:51:00,1.6252,1.6252,1.625,1.6252,136300000.0
2006-01-26 03:52:00,1.625,1.6252,1.625,1.625,136300000.0
2006-01-26 03:53:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-01-26 03:54:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2006-01-26 03:55:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-26 03:56:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 03:57:00,1.6252,1.6252,1.6246,1.6246,136300000.0
2006-01-26 03:58:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-26 03:59:00,1.6249,1.6249,1.6244,1.6244,136300000.0
2006-01-26 04:00:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-26 04:02:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-26 04:03:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-01-26 04:04:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2006-01-26 04:06:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-26 04:07:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-26 04:08:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-26 04:09:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-26 04:10:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-26 04:12:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2006-01-26 04:13:00,1.6246,1.6249,1.6246,1.6246,136300000.0
2006-01-26 04:14:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2006-01-26 04:15:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-26 04:16:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-26 04:20:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-26 04:21:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-26 04:22:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-26 04:23:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-26 04:24:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-26 04:25:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 04:26:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-26 04:27:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-26 04:28:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-26 04:29:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-26 04:30:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-26 04:31:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2006-01-26 04:32:00,1.6249,1.6252,1.6247,1.6252,136300000.0
2006-01-26 04:36:00,1.625,1.625,1.6249,1.625,136300000.0
2006-01-26 04:38:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2006-01-26 04:39:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2006-01-26 04:42:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-01-26 04:44:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 04:45:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-26 04:46:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-26 04:47:00,1.6244,1.6244,1.624,1.6241,136300000.0
2006-01-26 04:48:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 04:49:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2006-01-26 04:50:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 04:51:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 04:53:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-26 04:55:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-26 04:56:00,1.624,1.6241,1.6239,1.6241,136300000.0
2006-01-26 04:57:00,1.624,1.624,1.6238,1.6238,136300000.0
2006-01-26 04:58:00,1.6238,1.624,1.6237,1.6239,136300000.0
2006-01-26 04:59:00,1.624,1.624,1.6236,1.6239,136300000.0
2006-01-26 05:00:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2006-01-26 05:01:00,1.6238,1.6239,1.6236,1.6237,136300000.0
2006-01-26 05:02:00,1.6238,1.6238,1.6235,1.6237,136300000.0
2006-01-26 05:03:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2006-01-26 05:04:00,1.6236,1.6237,1.6234,1.6236,136300000.0
2006-01-26 05:05:00,1.6237,1.6237,1.6233,1.6233,136300000.0
2006-01-26 05:06:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2006-01-26 05:07:00,1.6234,1.6234,1.6229,1.6231,136300000.0
2006-01-26 05:08:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-26 05:09:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-26 05:10:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2006-01-26 05:11:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-01-26 05:12:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-26 05:13:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 05:14:00,1.6229,1.6235,1.6229,1.6233,136300000.0
2006-01-26 05:15:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-26 05:16:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 05:17:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-26 05:18:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 05:19:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-26 05:20:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-01-26 05:21:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-26 05:22:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2006-01-26 05:23:00,1.6237,1.6237,1.6233,1.6233,136300000.0
2006-01-26 05:24:00,1.6236,1.6238,1.6234,1.6237,136300000.0
2006-01-26 05:25:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2006-01-26 05:26:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2006-01-26 05:27:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2006-01-26 05:28:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2006-01-26 05:29:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2006-01-26 05:30:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2006-01-26 05:33:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2006-01-26 05:34:00,1.6233,1.6235,1.6233,1.6233,136300000.0
2006-01-26 05:35:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-01-26 05:36:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-01-26 05:37:00,1.6236,1.6236,1.6233,1.6236,136300000.0
2006-01-26 05:38:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-01-26 05:39:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2006-01-26 05:40:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-01-26 05:42:00,1.6235,1.6235,1.6231,1.6233,136300000.0
2006-01-26 05:43:00,1.6231,1.6234,1.6228,1.6231,136300000.0
2006-01-26 05:44:00,1.6233,1.6233,1.6228,1.6228,136300000.0
2006-01-26 05:45:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2006-01-26 05:46:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-26 05:47:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2006-01-26 05:48:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-26 05:51:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2006-01-26 05:52:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2006-01-26 05:53:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2006-01-26 05:54:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-01-26 05:55:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-26 05:56:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2006-01-26 05:57:00,1.6236,1.6238,1.6233,1.6235,136300000.0
2006-01-26 05:58:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2006-01-26 05:59:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-01-26 06:00:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 06:01:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 06:02:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-01-26 06:03:00,1.6235,1.6235,1.6231,1.6234,136300000.0
2006-01-26 06:04:00,1.6231,1.6234,1.6231,1.6233,136300000.0
2006-01-26 06:05:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2006-01-26 06:06:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-01-26 06:08:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 06:09:00,1.6234,1.6235,1.6231,1.6233,136300000.0
2006-01-26 06:10:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-01-26 06:11:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-01-26 06:12:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-01-26 06:13:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2006-01-26 06:14:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-26 06:16:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 06:17:00,1.6229,1.6233,1.6229,1.6233,136300000.0
2006-01-26 06:18:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-01-26 06:19:00,1.6231,1.6233,1.6229,1.6233,136300000.0
2006-01-26 06:20:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-26 06:22:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-01-26 06:23:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-26 06:25:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-26 06:26:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-26 06:28:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-26 06:31:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-26 06:33:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2006-01-26 06:39:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2006-01-26 06:41:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-26 06:42:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-01-26 06:43:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-01-26 06:46:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-26 06:47:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-26 06:49:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-26 06:50:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2006-01-26 06:52:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-26 06:53:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-26 06:54:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-01-26 06:55:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-01-26 06:58:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2006-01-26 07:00:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2006-01-26 07:01:00,1.6226,1.6226,1.622,1.6224,136300000.0
2006-01-26 07:02:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2006-01-26 07:03:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-26 07:04:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-01-26 07:05:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-26 07:06:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2006-01-26 07:08:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2006-01-26 07:09:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2006-01-26 07:10:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2006-01-26 07:11:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2006-01-26 07:12:00,1.6226,1.6229,1.6226,1.6228,136300000.0
2006-01-26 07:13:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2006-01-26 07:14:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2006-01-26 07:15:00,1.6228,1.6231,1.6226,1.6228,136300000.0
2006-01-26 07:16:00,1.6229,1.6234,1.6228,1.6231,136300000.0
2006-01-26 07:17:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-26 07:18:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-01-26 07:20:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-26 07:21:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-26 07:22:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 07:24:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2006-01-26 07:26:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2006-01-26 07:27:00,1.6231,1.6235,1.6231,1.6234,136300000.0
2006-01-26 07:28:00,1.6235,1.6237,1.6234,1.6234,136300000.0
2006-01-26 07:29:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-01-26 07:30:00,1.6235,1.6237,1.6234,1.6236,136300000.0
2006-01-26 07:31:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2006-01-26 07:32:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2006-01-26 07:33:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2006-01-26 07:34:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2006-01-26 07:35:00,1.6235,1.6236,1.6229,1.6231,136300000.0
2006-01-26 07:36:00,1.6233,1.6233,1.6228,1.6229,136300000.0
2006-01-26 07:37:00,1.6231,1.6231,1.6226,1.6229,136300000.0
2006-01-26 07:38:00,1.6226,1.6229,1.6226,1.6228,136300000.0
2006-01-26 07:39:00,1.6229,1.6231,1.6228,1.6231,136300000.0
2006-01-26 07:40:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2006-01-26 07:41:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2006-01-26 07:42:00,1.6231,1.6236,1.6229,1.6234,136300000.0
2006-01-26 07:43:00,1.6233,1.6237,1.6233,1.6236,136300000.0
2006-01-26 07:44:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2006-01-26 07:45:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2006-01-26 07:46:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2006-01-26 07:47:00,1.6235,1.6236,1.6233,1.6235,136300000.0
2006-01-26 07:48:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2006-01-26 07:49:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2006-01-26 07:50:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2006-01-26 07:51:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-01-26 07:52:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-01-26 07:53:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-01-26 07:54:00,1.6228,1.6231,1.6226,1.6231,136300000.0
2006-01-26 07:55:00,1.6234,1.6235,1.6231,1.6231,136300000.0
2006-01-26 07:56:00,1.6233,1.6235,1.6231,1.6231,136300000.0
2006-01-26 07:57:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2006-01-26 07:58:00,1.6233,1.6234,1.6229,1.6229,136300000.0
2006-01-26 07:59:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-01-26 08:00:00,1.6233,1.6237,1.6229,1.6229,136300000.0
2006-01-26 08:01:00,1.6228,1.6235,1.6228,1.6231,136300000.0
2006-01-26 08:02:00,1.6229,1.6234,1.6229,1.6231,136300000.0
2006-01-26 08:03:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-26 08:04:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-26 08:05:00,1.6229,1.6234,1.6229,1.6233,136300000.0
2006-01-26 08:06:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2006-01-26 08:07:00,1.6236,1.6241,1.6236,1.6241,136300000.0
2006-01-26 08:08:00,1.624,1.624,1.6237,1.624,136300000.0
2006-01-26 08:09:00,1.6241,1.6241,1.624,1.6241,136300000.0
2006-01-26 08:10:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2006-01-26 08:11:00,1.6239,1.6241,1.6239,1.624,136300000.0
2006-01-26 08:12:00,1.6239,1.624,1.6239,1.624,136300000.0
2006-01-26 08:13:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-26 08:15:00,1.624,1.6241,1.6239,1.6241,136300000.0
2006-01-26 08:16:00,1.624,1.6241,1.6238,1.624,136300000.0
2006-01-26 08:17:00,1.6241,1.6241,1.6238,1.624,136300000.0
2006-01-26 08:18:00,1.6241,1.6241,1.624,1.624,136300000.0
2006-01-26 08:19:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2006-01-26 08:20:00,1.624,1.6241,1.6239,1.6241,136300000.0
2006-01-26 08:21:00,1.624,1.6241,1.6236,1.6236,136300000.0
2006-01-26 08:22:00,1.6237,1.6238,1.6236,1.6238,136300000.0
2006-01-26 08:23:00,1.6239,1.6239,1.6236,1.6238,136300000.0
2006-01-26 08:24:00,1.6239,1.6239,1.6235,1.6236,136300000.0
2006-01-26 08:25:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2006-01-26 08:26:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2006-01-26 08:27:00,1.6236,1.6238,1.6236,1.6237,136300000.0
2006-01-26 08:28:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2006-01-26 08:29:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2006-01-26 08:30:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2006-01-26 08:31:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2006-01-26 08:32:00,1.6238,1.6244,1.6238,1.6244,136300000.0
2006-01-26 08:33:00,1.6241,1.6244,1.6237,1.6241,136300000.0
2006-01-26 08:34:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-26 08:35:00,1.6244,1.6244,1.6239,1.6239,136300000.0
2006-01-26 08:36:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-26 08:37:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2006-01-26 08:38:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-26 08:39:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-26 08:40:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2006-01-26 08:41:00,1.6238,1.6239,1.6235,1.6235,136300000.0
2006-01-26 08:42:00,1.6236,1.6239,1.6234,1.6237,136300000.0
2006-01-26 08:43:00,1.6236,1.6238,1.6236,1.6236,136300000.0
2006-01-26 08:44:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2006-01-26 08:45:00,1.6237,1.624,1.6236,1.6239,136300000.0
2006-01-26 08:46:00,1.624,1.6241,1.6239,1.624,136300000.0
2006-01-26 08:47:00,1.6239,1.624,1.6237,1.6239,136300000.0
2006-01-26 08:48:00,1.6238,1.6241,1.6238,1.624,136300000.0
2006-01-26 08:49:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2006-01-26 08:50:00,1.6237,1.6241,1.6237,1.6241,136300000.0
2006-01-26 08:51:00,1.6238,1.6244,1.6238,1.6244,136300000.0
2006-01-26 08:52:00,1.6241,1.6249,1.6241,1.6244,136300000.0
2006-01-26 08:53:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-26 08:54:00,1.6244,1.6244,1.624,1.6244,136300000.0
2006-01-26 08:55:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2006-01-26 08:56:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-26 08:57:00,1.6241,1.6249,1.6241,1.6246,136300000.0
2006-01-26 08:58:00,1.6249,1.6249,1.6241,1.6244,136300000.0
2006-01-26 08:59:00,1.6241,1.6247,1.6241,1.6244,136300000.0
2006-01-26 09:00:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-26 09:01:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-01-26 09:02:00,1.6241,1.6244,1.6239,1.624,136300000.0
2006-01-26 09:03:00,1.6239,1.6246,1.6239,1.624,136300000.0
2006-01-26 09:04:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2006-01-26 09:05:00,1.6239,1.6241,1.6238,1.624,136300000.0
2006-01-26 09:06:00,1.6241,1.6241,1.624,1.6241,136300000.0
2006-01-26 09:07:00,1.624,1.6241,1.6238,1.6241,136300000.0
2006-01-26 09:08:00,1.624,1.624,1.6239,1.624,136300000.0
2006-01-26 09:09:00,1.6241,1.6241,1.6237,1.624,136300000.0
2006-01-26 09:10:00,1.6239,1.624,1.6238,1.6238,136300000.0
2006-01-26 09:11:00,1.6239,1.624,1.6236,1.6236,136300000.0
2006-01-26 09:12:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2006-01-26 09:13:00,1.6238,1.624,1.6236,1.6236,136300000.0
2006-01-26 09:14:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2006-01-26 09:15:00,1.6238,1.6239,1.6233,1.6236,136300000.0
2006-01-26 09:16:00,1.6237,1.6238,1.6235,1.6236,136300000.0
2006-01-26 09:17:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2006-01-26 09:18:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2006-01-26 09:19:00,1.6235,1.6236,1.6229,1.6229,136300000.0
2006-01-26 09:20:00,1.6226,1.6229,1.6224,1.6224,136300000.0
2006-01-26 09:21:00,1.6226,1.6229,1.6224,1.6229,136300000.0
2006-01-26 09:22:00,1.6228,1.6231,1.6226,1.6229,136300000.0
2006-01-26 09:23:00,1.6228,1.6234,1.6226,1.6231,136300000.0
2006-01-26 09:24:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2006-01-26 09:25:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-26 09:26:00,1.6229,1.6231,1.6226,1.6229,136300000.0
2006-01-26 09:27:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-01-26 09:28:00,1.6228,1.6231,1.6226,1.6229,136300000.0
2006-01-26 09:29:00,1.6231,1.6231,1.6226,1.6229,136300000.0
2006-01-26 09:30:00,1.6231,1.6234,1.6229,1.6231,136300000.0
2006-01-26 09:31:00,1.6229,1.6231,1.6228,1.6228,136300000.0
2006-01-26 09:32:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2006-01-26 09:33:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-01-26 09:34:00,1.6231,1.6234,1.6231,1.6233,136300000.0
2006-01-26 09:35:00,1.6235,1.6235,1.6229,1.6233,136300000.0
2006-01-26 09:36:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-26 09:37:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 09:38:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2006-01-26 09:39:00,1.6231,1.6231,1.6228,1.6231,136300000.0
2006-01-26 09:40:00,1.6233,1.6233,1.6228,1.6231,136300000.0
2006-01-26 09:41:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2006-01-26 09:42:00,1.6233,1.6234,1.6226,1.6231,136300000.0
2006-01-26 09:43:00,1.6229,1.6231,1.6228,1.6228,136300000.0
2006-01-26 09:44:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2006-01-26 09:45:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2006-01-26 09:46:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2006-01-26 09:47:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2006-01-26 09:48:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-26 09:49:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-01-26 09:50:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2006-01-26 09:51:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-26 09:52:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-01-26 09:54:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-01-26 09:55:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2006-01-26 09:56:00,1.6224,1.6229,1.6224,1.6228,136300000.0
2006-01-26 09:57:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2006-01-26 09:58:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2006-01-26 09:59:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2006-01-26 10:00:00,1.6228,1.6234,1.6228,1.6234,136300000.0
2006-01-26 10:01:00,1.6233,1.6233,1.6229,1.6231,136300000.0
2006-01-26 10:02:00,1.6229,1.6231,1.6226,1.6231,136300000.0
2006-01-26 10:03:00,1.6229,1.6229,1.622,1.6228,136300000.0
2006-01-26 10:04:00,1.6226,1.6228,1.6221,1.6226,136300000.0
2006-01-26 10:05:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2006-01-26 10:06:00,1.6228,1.6231,1.6226,1.6228,136300000.0
2006-01-26 10:07:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-26 10:08:00,1.6234,1.6236,1.6231,1.6236,136300000.0
2006-01-26 10:09:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-01-26 10:10:00,1.6233,1.6237,1.6233,1.6235,136300000.0
2006-01-26 10:11:00,1.6234,1.6238,1.6234,1.6238,136300000.0
2006-01-26 10:12:00,1.6239,1.6241,1.6237,1.6238,136300000.0
2006-01-26 10:13:00,1.6236,1.624,1.6236,1.6238,136300000.0
2006-01-26 10:14:00,1.6237,1.624,1.6235,1.6235,136300000.0
2006-01-26 10:15:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2006-01-26 10:16:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2006-01-26 10:17:00,1.6239,1.624,1.6238,1.6238,136300000.0
2006-01-26 10:18:00,1.6239,1.624,1.6238,1.624,136300000.0
2006-01-26 10:19:00,1.6239,1.6239,1.6235,1.6237,136300000.0
2006-01-26 10:20:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2006-01-26 10:21:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2006-01-26 10:22:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2006-01-26 10:23:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2006-01-26 10:24:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2006-01-26 10:25:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-01-26 10:26:00,1.6233,1.6235,1.6229,1.6234,136300000.0
2006-01-26 10:27:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 10:28:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-26 10:30:00,1.6233,1.6236,1.6233,1.6233,136300000.0
2006-01-26 10:31:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2006-01-26 10:32:00,1.6233,1.6234,1.6233,1.6233,136300000.0
2006-01-26 10:33:00,1.6231,1.6234,1.6231,1.6231,136300000.0
2006-01-26 10:34:00,1.6229,1.6235,1.6229,1.6235,136300000.0
2006-01-26 10:35:00,1.6234,1.6237,1.6233,1.6234,136300000.0
2006-01-26 10:36:00,1.6233,1.6236,1.6233,1.6234,136300000.0
2006-01-26 10:37:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2006-01-26 10:38:00,1.6237,1.6244,1.6237,1.6239,136300000.0
2006-01-26 10:39:00,1.624,1.6241,1.6237,1.6239,136300000.0
2006-01-26 10:40:00,1.624,1.6241,1.6239,1.6241,136300000.0
2006-01-26 10:41:00,1.624,1.624,1.6238,1.6238,136300000.0
2006-01-26 10:42:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2006-01-26 10:43:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2006-01-26 10:44:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2006-01-26 10:45:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2006-01-26 10:46:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2006-01-26 10:47:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2006-01-26 10:48:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-26 10:49:00,1.6231,1.6234,1.6231,1.6231,136300000.0
2006-01-26 10:50:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2006-01-26 10:51:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-26 10:52:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-01-26 10:53:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-26 10:54:00,1.6229,1.6231,1.6228,1.6231,136300000.0
2006-01-26 10:55:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2006-01-26 10:56:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-26 10:57:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 10:59:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2006-01-26 11:00:00,1.6224,1.6228,1.6221,1.6221,136300000.0
2006-01-26 11:01:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-26 11:02:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-26 11:03:00,1.6228,1.6233,1.6228,1.6229,136300000.0
2006-01-26 11:04:00,1.6228,1.6233,1.6228,1.6231,136300000.0
2006-01-26 11:05:00,1.6233,1.6236,1.6231,1.6231,136300000.0
2006-01-26 11:06:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-26 11:07:00,1.6229,1.6235,1.6229,1.6235,136300000.0
2006-01-26 11:08:00,1.6234,1.6237,1.6231,1.6236,136300000.0
2006-01-26 11:09:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2006-01-26 11:10:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2006-01-26 11:11:00,1.6233,1.6237,1.6233,1.6234,136300000.0
2006-01-26 11:12:00,1.6237,1.6241,1.6234,1.6241,136300000.0
2006-01-26 11:13:00,1.624,1.624,1.6238,1.6238,136300000.0
2006-01-26 11:14:00,1.6237,1.6238,1.6234,1.6234,136300000.0
2006-01-26 11:15:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2006-01-26 11:16:00,1.6239,1.6239,1.6236,1.6237,136300000.0
2006-01-26 11:17:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2006-01-26 11:18:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2006-01-26 11:19:00,1.624,1.624,1.6236,1.6236,136300000.0
2006-01-26 11:20:00,1.6235,1.6236,1.6231,1.6231,136300000.0
2006-01-26 11:21:00,1.6229,1.6233,1.6229,1.6233,136300000.0
2006-01-26 11:22:00,1.6231,1.6234,1.6226,1.6226,136300000.0
2006-01-26 11:23:00,1.6224,1.6228,1.6224,1.6228,136300000.0
2006-01-26 11:24:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2006-01-26 11:25:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-26 11:26:00,1.6228,1.6229,1.6228,1.6228,136300000.0
2006-01-26 11:27:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2006-01-26 11:28:00,1.6226,1.6229,1.6224,1.6229,136300000.0
2006-01-26 11:29:00,1.6231,1.6233,1.6226,1.6228,136300000.0
2006-01-26 11:30:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-01-26 11:33:00,1.6228,1.6229,1.6224,1.6224,136300000.0
2006-01-26 11:34:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-26 11:35:00,1.6224,1.6226,1.6221,1.6224,136300000.0
2006-01-26 11:36:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-26 11:37:00,1.6224,1.6224,1.622,1.6221,136300000.0
2006-01-26 11:38:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-26 11:39:00,1.622,1.622,1.6217,1.6217,136300000.0
2006-01-26 11:40:00,1.6216,1.6219,1.6213,1.6215,136300000.0
2006-01-26 11:41:00,1.6213,1.6213,1.6202,1.6204,136300000.0
2006-01-26 11:42:00,1.6206,1.6211,1.6205,1.6209,136300000.0
2006-01-26 11:43:00,1.6208,1.6215,1.6208,1.6215,136300000.0
2006-01-26 11:44:00,1.6216,1.6218,1.6215,1.6216,136300000.0
2006-01-26 11:45:00,1.6217,1.6218,1.6214,1.6215,136300000.0
2006-01-26 11:46:00,1.6214,1.6217,1.6211,1.6217,136300000.0
2006-01-26 11:47:00,1.6216,1.6216,1.6211,1.6213,136300000.0
2006-01-26 11:48:00,1.6214,1.6218,1.6214,1.6216,136300000.0
2006-01-26 11:49:00,1.6215,1.6218,1.6215,1.6216,136300000.0
2006-01-26 11:50:00,1.6218,1.6221,1.6218,1.6218,136300000.0
2006-01-26 11:51:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2006-01-26 11:52:00,1.6219,1.6221,1.6216,1.6221,136300000.0
2006-01-26 11:53:00,1.6224,1.6226,1.6221,1.6226,136300000.0
2006-01-26 11:54:00,1.6224,1.6228,1.6221,1.6224,136300000.0
2006-01-26 11:55:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-26 11:56:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2006-01-26 11:57:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2006-01-26 11:58:00,1.6226,1.6234,1.6226,1.6233,136300000.0
2006-01-26 11:59:00,1.6234,1.6234,1.6229,1.6231,136300000.0
2006-01-26 12:00:00,1.6229,1.6233,1.6229,1.6233,136300000.0
2006-01-26 12:01:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2006-01-26 12:02:00,1.6231,1.6238,1.6231,1.6235,136300000.0
2006-01-26 12:03:00,1.6234,1.6236,1.6234,1.6234,136300000.0
2006-01-26 12:04:00,1.6233,1.6235,1.6229,1.6234,136300000.0
2006-01-26 12:05:00,1.6235,1.6239,1.6235,1.6239,136300000.0
2006-01-26 12:06:00,1.6237,1.6238,1.6233,1.6236,136300000.0
2006-01-26 12:07:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2006-01-26 12:08:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2006-01-26 12:09:00,1.6235,1.6236,1.6231,1.6234,136300000.0
2006-01-26 12:10:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-01-26 12:11:00,1.6234,1.6234,1.6229,1.6233,136300000.0
2006-01-26 12:12:00,1.6231,1.6234,1.6229,1.6233,136300000.0
2006-01-26 12:13:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-26 12:14:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-26 12:15:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-26 12:16:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-26 12:17:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2006-01-26 12:18:00,1.6231,1.6231,1.6224,1.6224,136300000.0
2006-01-26 12:19:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2006-01-26 12:20:00,1.6221,1.6221,1.6219,1.6221,136300000.0
2006-01-26 12:21:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-26 12:22:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2006-01-26 12:23:00,1.6218,1.6221,1.6218,1.6219,136300000.0
2006-01-26 12:24:00,1.622,1.622,1.6218,1.6218,136300000.0
2006-01-26 12:25:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2006-01-26 12:26:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2006-01-26 12:27:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2006-01-26 12:28:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2006-01-26 12:29:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2006-01-26 12:30:00,1.6215,1.6216,1.6211,1.6215,136300000.0
2006-01-26 12:31:00,1.6214,1.6218,1.6213,1.6217,136300000.0
2006-01-26 12:32:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2006-01-26 12:33:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2006-01-26 12:34:00,1.6218,1.6218,1.6205,1.6209,136300000.0
2006-01-26 12:35:00,1.6211,1.6215,1.6211,1.6213,136300000.0
2006-01-26 12:36:00,1.6211,1.6216,1.6211,1.6215,136300000.0
2006-01-26 12:37:00,1.6214,1.6217,1.6213,1.6215,136300000.0
2006-01-26 12:38:00,1.6213,1.6217,1.6213,1.6216,136300000.0
2006-01-26 12:39:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2006-01-26 12:40:00,1.6217,1.6221,1.6217,1.622,136300000.0
2006-01-26 12:41:00,1.6219,1.6219,1.6216,1.6218,136300000.0
2006-01-26 12:42:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-01-26 12:43:00,1.6214,1.6218,1.6213,1.6217,136300000.0
2006-01-26 12:44:00,1.6216,1.6218,1.6215,1.6217,136300000.0
2006-01-26 12:45:00,1.6218,1.6221,1.6217,1.622,136300000.0
2006-01-26 12:46:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-26 12:47:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-26 12:48:00,1.6224,1.6224,1.622,1.622,136300000.0
2006-01-26 12:49:00,1.6218,1.6224,1.6218,1.6221,136300000.0
2006-01-26 12:50:00,1.622,1.6221,1.6218,1.6218,136300000.0
2006-01-26 12:51:00,1.6217,1.6219,1.6214,1.6219,136300000.0
2006-01-26 12:52:00,1.6216,1.622,1.6216,1.6218,136300000.0
2006-01-26 12:53:00,1.622,1.622,1.6218,1.6219,136300000.0
2006-01-26 12:54:00,1.6218,1.622,1.6215,1.6217,136300000.0
2006-01-26 12:55:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2006-01-26 12:56:00,1.622,1.6224,1.6219,1.6221,136300000.0
2006-01-26 12:57:00,1.6219,1.6219,1.6214,1.6217,136300000.0
2006-01-26 12:58:00,1.6216,1.622,1.6215,1.6218,136300000.0
2006-01-26 12:59:00,1.6219,1.6219,1.6209,1.6213,136300000.0
2006-01-26 13:00:00,1.6211,1.6218,1.6211,1.6216,136300000.0
2006-01-26 13:01:00,1.6218,1.6221,1.6214,1.6214,136300000.0
2006-01-26 13:02:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2006-01-26 13:03:00,1.6211,1.6215,1.6211,1.6214,136300000.0
2006-01-26 13:04:00,1.6215,1.6215,1.6213,1.6215,136300000.0
2006-01-26 13:05:00,1.6216,1.622,1.6216,1.6218,136300000.0
2006-01-26 13:06:00,1.6219,1.6221,1.6214,1.6216,136300000.0
2006-01-26 13:07:00,1.6215,1.6219,1.6215,1.6216,136300000.0
2006-01-26 13:08:00,1.6215,1.6218,1.6215,1.6216,136300000.0
2006-01-26 13:09:00,1.6215,1.6219,1.6215,1.6219,136300000.0
2006-01-26 13:10:00,1.6218,1.6224,1.6218,1.6224,136300000.0
2006-01-26 13:11:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-01-26 13:12:00,1.6221,1.6221,1.6219,1.622,136300000.0
2006-01-26 13:13:00,1.6219,1.622,1.6216,1.6217,136300000.0
2006-01-26 13:14:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-26 13:15:00,1.622,1.622,1.6216,1.622,136300000.0
2006-01-26 13:16:00,1.6219,1.6224,1.6218,1.6221,136300000.0
2006-01-26 13:17:00,1.622,1.6221,1.6218,1.622,136300000.0
2006-01-26 13:18:00,1.6219,1.6226,1.6219,1.6221,136300000.0
2006-01-26 13:19:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-26 13:20:00,1.6224,1.6226,1.6221,1.6224,136300000.0
2006-01-26 13:21:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-26 13:22:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-26 13:24:00,1.6219,1.6221,1.6219,1.622,136300000.0
2006-01-26 13:25:00,1.6219,1.6221,1.6219,1.6219,136300000.0
2006-01-26 13:26:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-26 13:31:00,1.622,1.6221,1.622,1.622,136300000.0
2006-01-26 13:32:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-01-26 13:33:00,1.6219,1.6221,1.6218,1.622,136300000.0
2006-01-26 13:34:00,1.6219,1.622,1.6217,1.6217,136300000.0
2006-01-26 13:35:00,1.6216,1.6219,1.6216,1.6217,136300000.0
2006-01-26 13:36:00,1.6218,1.6218,1.6215,1.6215,136300000.0
2006-01-26 13:37:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2006-01-26 13:38:00,1.6214,1.6214,1.6209,1.6213,136300000.0
2006-01-26 13:39:00,1.6211,1.6215,1.6211,1.6211,136300000.0
2006-01-26 13:40:00,1.6213,1.6217,1.6213,1.6215,136300000.0
2006-01-26 13:41:00,1.6216,1.6221,1.6215,1.6221,136300000.0
2006-01-26 13:42:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-01-26 13:43:00,1.6218,1.6219,1.6216,1.6216,136300000.0
2006-01-26 13:44:00,1.6215,1.6216,1.6211,1.6211,136300000.0
2006-01-26 13:45:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-01-26 13:46:00,1.6213,1.6213,1.6208,1.6209,136300000.0
2006-01-26 13:47:00,1.6211,1.6215,1.6209,1.6215,136300000.0
2006-01-26 13:48:00,1.6214,1.6216,1.6211,1.6214,136300000.0
2006-01-26 13:49:00,1.6213,1.6215,1.6209,1.6215,136300000.0
2006-01-26 13:50:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-01-26 13:51:00,1.6213,1.6214,1.6213,1.6213,136300000.0
2006-01-26 13:52:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2006-01-26 13:53:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2006-01-26 13:54:00,1.6209,1.6213,1.6209,1.6211,136300000.0
2006-01-26 13:55:00,1.6213,1.6215,1.6211,1.6213,136300000.0
2006-01-26 13:56:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-01-26 13:57:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-01-26 13:58:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2006-01-26 13:59:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2006-01-26 14:00:00,1.6209,1.6209,1.6204,1.6205,136300000.0
2006-01-26 14:01:00,1.6202,1.6208,1.62,1.6204,136300000.0
2006-01-26 14:02:00,1.6206,1.6211,1.6206,1.6206,136300000.0
2006-01-26 14:03:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2006-01-26 14:04:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-26 14:05:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-26 14:06:00,1.6211,1.6211,1.6206,1.6211,136300000.0
2006-01-26 14:07:00,1.6213,1.6215,1.6211,1.6215,136300000.0
2006-01-26 14:08:00,1.6214,1.6215,1.6211,1.6213,136300000.0
2006-01-26 14:09:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2006-01-26 14:10:00,1.6213,1.6214,1.6208,1.6211,136300000.0
2006-01-26 14:11:00,1.6213,1.6214,1.6211,1.6214,136300000.0
2006-01-26 14:12:00,1.6215,1.6215,1.6209,1.6209,136300000.0
2006-01-26 14:13:00,1.6211,1.6214,1.6209,1.6213,136300000.0
2006-01-26 14:14:00,1.6214,1.6217,1.6208,1.6217,136300000.0
2006-01-26 14:15:00,1.6216,1.6217,1.6209,1.6209,136300000.0
2006-01-26 14:16:00,1.6211,1.6211,1.6206,1.6209,136300000.0
2006-01-26 14:17:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-01-26 14:18:00,1.6205,1.6205,1.62,1.6202,136300000.0
2006-01-26 14:19:00,1.62,1.6204,1.6199,1.62,136300000.0
2006-01-26 14:20:00,1.6199,1.6202,1.6199,1.6199,136300000.0
2006-01-26 14:21:00,1.62,1.62,1.6198,1.6199,136300000.0
2006-01-26 14:22:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-01-26 14:23:00,1.6199,1.6199,1.6197,1.6199,136300000.0
2006-01-26 14:24:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-26 14:25:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-01-26 14:26:00,1.62,1.6202,1.6199,1.62,136300000.0
2006-01-26 14:27:00,1.6199,1.6202,1.6197,1.6202,136300000.0
2006-01-26 14:28:00,1.62,1.6206,1.62,1.6202,136300000.0
2006-01-26 14:29:00,1.62,1.6202,1.6198,1.6199,136300000.0
2006-01-26 14:30:00,1.6198,1.6202,1.6195,1.6196,136300000.0
2006-01-26 14:31:00,1.6195,1.62,1.6191,1.6194,136300000.0
2006-01-26 14:32:00,1.6193,1.6197,1.6191,1.6195,136300000.0
2006-01-26 14:33:00,1.6196,1.6198,1.6189,1.6198,136300000.0
2006-01-26 14:34:00,1.6199,1.62,1.6196,1.62,136300000.0
2006-01-26 14:35:00,1.6202,1.6206,1.6196,1.6196,136300000.0
2006-01-26 14:36:00,1.6195,1.6202,1.6193,1.62,136300000.0
2006-01-26 14:37:00,1.6199,1.6206,1.6197,1.6205,136300000.0
2006-01-26 14:38:00,1.6204,1.6209,1.6202,1.6209,136300000.0
2006-01-26 14:39:00,1.6211,1.6214,1.6208,1.6213,136300000.0
2006-01-26 14:40:00,1.6211,1.6211,1.6202,1.6204,136300000.0
2006-01-26 14:41:00,1.6205,1.6217,1.6204,1.6217,136300000.0
2006-01-26 14:42:00,1.6218,1.6221,1.6211,1.6219,136300000.0
2006-01-26 14:43:00,1.6218,1.6224,1.6216,1.6217,136300000.0
2006-01-26 14:44:00,1.6218,1.6221,1.6217,1.6221,136300000.0
2006-01-26 14:45:00,1.6224,1.6226,1.6221,1.6221,136300000.0
2006-01-26 14:46:00,1.622,1.6224,1.6217,1.6224,136300000.0
2006-01-26 14:47:00,1.6226,1.6226,1.622,1.6224,136300000.0
2006-01-26 14:48:00,1.6219,1.6226,1.6214,1.6219,136300000.0
2006-01-26 14:49:00,1.6217,1.6221,1.6215,1.622,136300000.0
2006-01-26 14:50:00,1.6221,1.6226,1.6218,1.6224,136300000.0
2006-01-26 14:51:00,1.6221,1.6221,1.6218,1.6221,136300000.0
2006-01-26 14:52:00,1.622,1.6221,1.6217,1.6218,136300000.0
2006-01-26 14:53:00,1.6221,1.6221,1.6216,1.6221,136300000.0
2006-01-26 14:54:00,1.6218,1.6224,1.6218,1.6221,136300000.0
2006-01-26 14:55:00,1.622,1.6221,1.6216,1.6217,136300000.0
2006-01-26 14:56:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2006-01-26 14:57:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2006-01-26 14:58:00,1.6217,1.6219,1.6215,1.6217,136300000.0
2006-01-26 14:59:00,1.6216,1.6219,1.6213,1.6219,136300000.0
2006-01-26 15:00:00,1.6218,1.6221,1.6215,1.6218,136300000.0
2006-01-26 15:01:00,1.6218,1.622,1.6218,1.622,136300000.0
2006-01-26 15:02:00,1.622,1.6221,1.6218,1.622,136300000.0
2006-01-26 15:03:00,1.6219,1.6221,1.6219,1.622,136300000.0
2006-01-26 15:04:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2006-01-26 15:05:00,1.6221,1.6226,1.6221,1.6221,136300000.0
2006-01-26 15:06:00,1.6224,1.6226,1.6221,1.6226,136300000.0
2006-01-26 15:07:00,1.6229,1.6229,1.6224,1.6229,136300000.0
2006-01-26 15:08:00,1.6228,1.6231,1.6226,1.6228,136300000.0
2006-01-26 15:09:00,1.6229,1.6229,1.6224,1.6228,136300000.0
2006-01-26 15:10:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2006-01-26 15:11:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2006-01-26 15:12:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-26 15:13:00,1.6224,1.6229,1.6224,1.6224,136300000.0
2006-01-26 15:14:00,1.6221,1.6228,1.6221,1.6226,136300000.0
2006-01-26 15:15:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2006-01-26 15:16:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-26 15:17:00,1.6229,1.6229,1.6224,1.6224,136300000.0
2006-01-26 15:18:00,1.6226,1.6229,1.6224,1.6226,136300000.0
2006-01-26 15:19:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2006-01-26 15:20:00,1.6226,1.6231,1.6221,1.6226,136300000.0
2006-01-26 15:21:00,1.6228,1.6229,1.6221,1.6226,136300000.0
2006-01-26 15:22:00,1.6224,1.6229,1.6224,1.6228,136300000.0
2006-01-26 15:23:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-01-26 15:24:00,1.6231,1.6234,1.6229,1.6231,136300000.0
2006-01-26 15:25:00,1.6229,1.6231,1.6226,1.6228,136300000.0
2006-01-26 15:26:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2006-01-26 15:27:00,1.6231,1.6231,1.6226,1.6228,136300000.0
2006-01-26 15:28:00,1.6228,1.6229,1.6224,1.6228,136300000.0
2006-01-26 15:29:00,1.6226,1.6235,1.6226,1.6231,136300000.0
2006-01-26 15:30:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-26 15:31:00,1.6226,1.6244,1.6226,1.6241,136300000.0
2006-01-26 15:32:00,1.6244,1.6244,1.6236,1.6241,136300000.0
2006-01-26 15:33:00,1.6244,1.6244,1.6239,1.6239,136300000.0
2006-01-26 15:34:00,1.6237,1.624,1.6237,1.6239,136300000.0
2006-01-26 15:35:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2006-01-26 15:36:00,1.6244,1.6247,1.6238,1.6241,136300000.0
2006-01-26 15:37:00,1.6246,1.6246,1.6239,1.6244,136300000.0
2006-01-26 15:38:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2006-01-26 15:39:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2006-01-26 15:40:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-26 15:41:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 15:42:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2006-01-26 15:43:00,1.6246,1.6249,1.6244,1.6244,136300000.0
2006-01-26 15:44:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-26 15:45:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 15:46:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 15:48:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 15:49:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 15:51:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-26 15:52:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 15:53:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2006-01-26 15:54:00,1.6241,1.6246,1.6241,1.6246,136300000.0
2006-01-26 15:55:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-26 15:56:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2006-01-26 15:57:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-26 15:58:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2006-01-26 15:59:00,1.6247,1.6249,1.6244,1.6244,136300000.0
2006-01-26 16:00:00,1.6246,1.6252,1.6244,1.6249,136300000.0
2006-01-26 16:01:00,1.6247,1.625,1.6246,1.625,136300000.0
2006-01-26 16:02:00,1.6252,1.6256,1.6252,1.6254,136300000.0
2006-01-26 16:03:00,1.6252,1.6256,1.6252,1.6255,136300000.0
2006-01-26 16:04:00,1.6252,1.627,1.6252,1.6267,136300000.0
2006-01-26 16:05:00,1.627,1.6272,1.6261,1.6261,136300000.0
2006-01-26 16:06:00,1.6259,1.6264,1.6259,1.6264,136300000.0
2006-01-26 16:07:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2006-01-26 16:08:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2006-01-26 16:09:00,1.6258,1.6258,1.6252,1.6252,136300000.0
2006-01-26 16:10:00,1.6254,1.6261,1.6254,1.6259,136300000.0
2006-01-26 16:11:00,1.6258,1.6258,1.6249,1.6249,136300000.0
2006-01-26 16:12:00,1.6247,1.625,1.6247,1.6249,136300000.0
2006-01-26 16:13:00,1.625,1.6255,1.6249,1.6252,136300000.0
2006-01-26 16:14:00,1.6254,1.6256,1.6252,1.6252,136300000.0
2006-01-26 16:15:00,1.6255,1.6255,1.6252,1.6255,136300000.0
2006-01-26 16:16:00,1.6254,1.6254,1.6241,1.6241,136300000.0
2006-01-26 16:17:00,1.624,1.6246,1.6239,1.6241,136300000.0
2006-01-26 16:18:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2006-01-26 16:19:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-26 16:20:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-01-26 16:21:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-26 16:22:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-26 16:23:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2006-01-26 16:24:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2006-01-26 16:25:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-26 16:26:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 16:28:00,1.624,1.6244,1.624,1.624,136300000.0
2006-01-26 16:29:00,1.6241,1.6244,1.6239,1.6241,136300000.0
2006-01-26 16:30:00,1.6244,1.6244,1.6237,1.6239,136300000.0
2006-01-26 16:31:00,1.6237,1.6244,1.6237,1.6244,136300000.0
2006-01-26 16:32:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2006-01-26 16:33:00,1.6246,1.6246,1.6241,1.6246,136300000.0
2006-01-26 16:34:00,1.6244,1.6247,1.6241,1.6244,136300000.0
2006-01-26 16:35:00,1.6241,1.6246,1.624,1.6244,136300000.0
2006-01-26 16:36:00,1.6241,1.6244,1.6237,1.6239,136300000.0
2006-01-26 16:37:00,1.6238,1.6241,1.6236,1.6241,136300000.0
2006-01-26 16:38:00,1.624,1.6241,1.6238,1.6241,136300000.0
2006-01-26 16:39:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2006-01-26 16:40:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-26 16:41:00,1.6246,1.6254,1.6241,1.6246,136300000.0
2006-01-26 16:42:00,1.6244,1.6252,1.6244,1.6247,136300000.0
2006-01-26 16:43:00,1.6249,1.6252,1.6244,1.6247,136300000.0
2006-01-26 16:44:00,1.6249,1.6249,1.6241,1.6241,136300000.0
2006-01-26 16:45:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-01-26 16:46:00,1.6241,1.6241,1.624,1.6241,136300000.0
2006-01-26 16:47:00,1.6243,1.6246,1.6241,1.6241,136300000.0
2006-01-26 16:48:00,1.6244,1.6244,1.624,1.6241,136300000.0
2006-01-26 16:49:00,1.624,1.624,1.624,1.624,136300000.0
2006-01-26 16:50:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2006-01-26 16:51:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2006-01-26 16:52:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2006-01-26 16:53:00,1.6235,1.6237,1.6229,1.6231,136300000.0
2006-01-26 16:54:00,1.6233,1.6235,1.6229,1.6235,136300000.0
2006-01-26 16:55:00,1.6236,1.6237,1.6229,1.6234,136300000.0
2006-01-26 16:56:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-01-26 16:57:00,1.6233,1.6233,1.6228,1.6228,136300000.0
2006-01-26 16:58:00,1.6229,1.6229,1.6224,1.6224,136300000.0
2006-01-26 16:59:00,1.6226,1.6233,1.6226,1.6228,136300000.0
2006-01-26 17:00:00,1.6229,1.6231,1.6224,1.6231,136300000.0
2006-01-26 17:01:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-26 17:02:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-26 17:04:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2006-01-26 17:05:00,1.6228,1.6229,1.6224,1.6226,136300000.0
2006-01-26 17:06:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-26 17:07:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2006-01-26 17:08:00,1.6229,1.6234,1.6229,1.6233,136300000.0
2006-01-26 17:09:00,1.6231,1.6234,1.6229,1.6233,136300000.0
2006-01-26 17:10:00,1.6231,1.6235,1.6231,1.6233,136300000.0
2006-01-26 17:11:00,1.6231,1.6235,1.6229,1.6229,136300000.0
2006-01-26 17:12:00,1.6231,1.6234,1.6229,1.6234,136300000.0
2006-01-26 17:13:00,1.6231,1.6231,1.6226,1.6228,136300000.0
2006-01-26 17:14:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2006-01-26 17:15:00,1.6226,1.6229,1.6224,1.6228,136300000.0
2006-01-26 17:16:00,1.6226,1.6231,1.6226,1.6229,136300000.0
2006-01-26 17:17:00,1.6228,1.6228,1.6221,1.6224,136300000.0
2006-01-26 17:18:00,1.6226,1.6231,1.6226,1.6229,136300000.0
2006-01-26 17:19:00,1.6228,1.6229,1.6224,1.6226,136300000.0
2006-01-26 17:20:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2006-01-26 17:21:00,1.6229,1.6235,1.6229,1.6233,136300000.0
2006-01-26 17:22:00,1.6234,1.6236,1.6226,1.6229,136300000.0
2006-01-26 17:23:00,1.6226,1.6231,1.6226,1.6226,136300000.0
2006-01-26 17:24:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2006-01-26 17:25:00,1.6224,1.6229,1.6221,1.6224,136300000.0
2006-01-26 17:26:00,1.6226,1.6226,1.622,1.6224,136300000.0
2006-01-26 17:27:00,1.6226,1.6226,1.6217,1.6221,136300000.0
2006-01-26 17:28:00,1.6224,1.6228,1.622,1.6224,136300000.0
2006-01-26 17:29:00,1.6226,1.6226,1.6221,1.6221,136300000.0
2006-01-26 17:30:00,1.6224,1.6231,1.6215,1.6218,136300000.0
2006-01-26 17:31:00,1.622,1.6221,1.6215,1.6221,136300000.0
2006-01-26 17:32:00,1.622,1.6224,1.6219,1.6224,136300000.0
2006-01-26 17:33:00,1.6224,1.6224,1.622,1.6224,136300000.0
2006-01-26 17:34:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2006-01-26 17:35:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2006-01-26 17:36:00,1.6224,1.6226,1.6221,1.6226,136300000.0
2006-01-26 17:37:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2006-01-26 17:38:00,1.6221,1.6224,1.622,1.622,136300000.0
2006-01-26 17:39:00,1.6219,1.6224,1.6219,1.6221,136300000.0
2006-01-26 17:40:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-26 17:41:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-26 17:42:00,1.6219,1.6221,1.6217,1.6219,136300000.0
2006-01-26 17:43:00,1.6218,1.6219,1.6216,1.6218,136300000.0
2006-01-26 17:44:00,1.6219,1.6221,1.6215,1.6216,136300000.0
2006-01-26 17:45:00,1.6219,1.6219,1.6216,1.6218,136300000.0
2006-01-26 17:46:00,1.6219,1.6219,1.6217,1.6219,136300000.0
2006-01-26 17:47:00,1.6218,1.6221,1.6218,1.6219,136300000.0
2006-01-26 17:48:00,1.6218,1.622,1.6218,1.6218,136300000.0
2006-01-26 17:49:00,1.6219,1.6221,1.6217,1.622,136300000.0
2006-01-26 17:50:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-26 17:51:00,1.622,1.6224,1.622,1.6221,136300000.0
2006-01-26 17:52:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-26 17:53:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-26 17:54:00,1.6221,1.6221,1.622,1.6221,136300000.0
2006-01-26 17:55:00,1.622,1.6221,1.6218,1.622,136300000.0
2006-01-26 17:56:00,1.6219,1.6229,1.6218,1.6224,136300000.0
2006-01-26 17:57:00,1.6221,1.6228,1.6219,1.6219,136300000.0
2006-01-26 17:58:00,1.622,1.6235,1.6219,1.6235,136300000.0
2006-01-26 17:59:00,1.6234,1.6235,1.6226,1.6229,136300000.0
2006-01-26 18:00:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-26 18:01:00,1.6233,1.6237,1.6228,1.6234,136300000.0
2006-01-26 18:02:00,1.6231,1.6235,1.6231,1.6233,136300000.0
2006-01-26 18:03:00,1.6231,1.6236,1.6229,1.6234,136300000.0
2006-01-26 18:04:00,1.6235,1.6237,1.6231,1.6235,136300000.0
2006-01-26 18:05:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2006-01-26 18:06:00,1.6236,1.6237,1.6233,1.6233,136300000.0
2006-01-26 18:07:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2006-01-26 18:08:00,1.6238,1.624,1.6235,1.6235,136300000.0
2006-01-26 18:09:00,1.6239,1.6244,1.6239,1.6241,136300000.0
2006-01-26 18:10:00,1.624,1.6243,1.6239,1.6243,136300000.0
2006-01-26 18:11:00,1.6244,1.6249,1.6243,1.6246,136300000.0
2006-01-26 18:12:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2006-01-26 18:13:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-01-26 18:14:00,1.6246,1.6246,1.6241,1.6241,136300000.0
2006-01-26 18:15:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2006-01-26 18:16:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2006-01-26 18:17:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-26 18:18:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-01-26 18:19:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2006-01-26 18:20:00,1.6241,1.6241,1.6238,1.6241,136300000.0
2006-01-26 18:21:00,1.6238,1.624,1.6238,1.624,136300000.0
2006-01-26 18:22:00,1.6239,1.6241,1.6238,1.624,136300000.0
2006-01-26 18:23:00,1.6239,1.624,1.6238,1.6238,136300000.0
2006-01-26 18:24:00,1.624,1.6241,1.6238,1.624,136300000.0
2006-01-26 18:25:00,1.6241,1.6241,1.6238,1.6241,136300000.0
2006-01-26 18:26:00,1.6237,1.6239,1.6236,1.6236,136300000.0
2006-01-26 18:27:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2006-01-26 18:28:00,1.6238,1.6238,1.6235,1.6236,136300000.0
2006-01-26 18:29:00,1.6237,1.6241,1.6237,1.6241,136300000.0
2006-01-26 18:30:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2006-01-26 18:31:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2006-01-26 18:32:00,1.624,1.624,1.6237,1.6237,136300000.0
2006-01-26 18:33:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-01-26 18:34:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-26 18:35:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2006-01-26 18:36:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2006-01-26 18:37:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 18:38:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2006-01-26 18:39:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-01-26 18:40:00,1.625,1.6252,1.6249,1.6252,136300000.0
2006-01-26 18:41:00,1.625,1.6252,1.6249,1.6249,136300000.0
2006-01-26 18:42:00,1.625,1.6252,1.6249,1.625,136300000.0
2006-01-26 18:43:00,1.6249,1.625,1.6249,1.6249,136300000.0
2006-01-26 18:44:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 18:45:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 18:46:00,1.625,1.625,1.6247,1.6249,136300000.0
2006-01-26 18:48:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2006-01-26 18:49:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-26 18:50:00,1.6244,1.6247,1.6244,1.6247,136300000.0
2006-01-26 18:51:00,1.6246,1.6246,1.6243,1.6243,136300000.0
2006-01-26 18:52:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2006-01-26 18:53:00,1.6241,1.6241,1.624,1.624,136300000.0
2006-01-26 18:54:00,1.6239,1.624,1.6239,1.6239,136300000.0
2006-01-26 18:55:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2006-01-26 18:56:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2006-01-26 18:57:00,1.6235,1.6238,1.6234,1.6234,136300000.0
2006-01-26 18:58:00,1.6235,1.6236,1.6234,1.6235,136300000.0
2006-01-26 18:59:00,1.6234,1.6236,1.6229,1.6229,136300000.0
2006-01-26 19:00:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2006-01-26 19:01:00,1.6226,1.6229,1.6215,1.6219,136300000.0
2006-01-26 19:02:00,1.622,1.6226,1.6219,1.6226,136300000.0
2006-01-26 19:03:00,1.6229,1.6231,1.6224,1.6228,136300000.0
2006-01-26 19:04:00,1.6226,1.6231,1.6226,1.6226,136300000.0
2006-01-26 19:05:00,1.6228,1.6231,1.6226,1.6229,136300000.0
2006-01-26 19:06:00,1.6228,1.6229,1.6221,1.6224,136300000.0
2006-01-26 19:07:00,1.6223,1.6223,1.6218,1.622,136300000.0
2006-01-26 19:08:00,1.6219,1.6219,1.6209,1.6213,136300000.0
2006-01-26 19:09:00,1.6214,1.6216,1.6209,1.6214,136300000.0
2006-01-26 19:10:00,1.6215,1.6215,1.6211,1.6214,136300000.0
2006-01-26 19:11:00,1.6215,1.6217,1.6209,1.6216,136300000.0
2006-01-26 19:12:00,1.6215,1.6224,1.6215,1.6216,136300000.0
2006-01-26 19:13:00,1.6217,1.6217,1.6213,1.6215,136300000.0
2006-01-26 19:14:00,1.6216,1.6218,1.6213,1.6214,136300000.0
2006-01-26 19:15:00,1.6215,1.6215,1.6209,1.6211,136300000.0
2006-01-26 19:16:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-26 19:17:00,1.6211,1.6216,1.6209,1.6216,136300000.0
2006-01-26 19:18:00,1.6215,1.6216,1.6211,1.6211,136300000.0
2006-01-26 19:19:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2006-01-26 19:20:00,1.6216,1.6221,1.6216,1.622,136300000.0
2006-01-26 19:21:00,1.6221,1.6223,1.622,1.6223,136300000.0
2006-01-26 19:22:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-26 19:23:00,1.6223,1.6224,1.622,1.6221,136300000.0
2006-01-26 19:24:00,1.6219,1.6228,1.6219,1.6226,136300000.0
2006-01-26 19:25:00,1.6224,1.6226,1.6221,1.6223,136300000.0
2006-01-26 19:26:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-26 19:27:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-26 19:28:00,1.622,1.6224,1.622,1.6224,136300000.0
2006-01-26 19:29:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2006-01-26 19:30:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-01-26 19:31:00,1.6221,1.6221,1.622,1.6221,136300000.0
2006-01-26 19:32:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-26 19:33:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-01-26 19:34:00,1.6218,1.6218,1.6215,1.6217,136300000.0
2006-01-26 19:35:00,1.6215,1.6218,1.6211,1.6217,136300000.0
2006-01-26 19:36:00,1.6216,1.6217,1.6211,1.6215,136300000.0
2006-01-26 19:37:00,1.6214,1.6217,1.6213,1.6217,136300000.0
2006-01-26 19:38:00,1.6215,1.6216,1.6213,1.6214,136300000.0
2006-01-26 19:39:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2006-01-26 19:40:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2006-01-26 19:41:00,1.6217,1.622,1.6216,1.622,136300000.0
2006-01-26 19:42:00,1.6218,1.622,1.6218,1.6219,136300000.0
2006-01-26 19:43:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2006-01-26 19:44:00,1.6217,1.6219,1.6216,1.6219,136300000.0
2006-01-26 19:45:00,1.6218,1.6221,1.6216,1.6216,136300000.0
2006-01-26 19:46:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-01-26 19:47:00,1.6218,1.6219,1.6216,1.6216,136300000.0
2006-01-26 19:48:00,1.6217,1.6217,1.6215,1.6216,136300000.0
2006-01-26 19:49:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2006-01-26 19:50:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2006-01-26 19:51:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2006-01-26 19:52:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2006-01-26 19:53:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2006-01-26 19:54:00,1.6215,1.6216,1.6213,1.6215,136300000.0
2006-01-26 19:55:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2006-01-26 19:56:00,1.6216,1.6218,1.6216,1.6218,136300000.0
2006-01-26 19:57:00,1.6217,1.6219,1.6214,1.6219,136300000.0
2006-01-26 19:58:00,1.6218,1.622,1.6218,1.622,136300000.0
2006-01-26 19:59:00,1.6219,1.622,1.6218,1.6219,136300000.0
2006-01-26 20:00:00,1.6218,1.6221,1.6216,1.6221,136300000.0
2006-01-26 20:01:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-26 20:03:00,1.622,1.622,1.6219,1.622,136300000.0
2006-01-26 20:04:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-01-26 20:05:00,1.6216,1.622,1.6216,1.622,136300000.0
2006-01-26 20:06:00,1.6217,1.6219,1.6215,1.6216,136300000.0
2006-01-26 20:07:00,1.6215,1.6218,1.6215,1.6215,136300000.0
2006-01-26 20:08:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2006-01-26 20:09:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2006-01-26 20:10:00,1.6214,1.6216,1.6213,1.6215,136300000.0
2006-01-26 20:11:00,1.6214,1.6215,1.6209,1.6215,136300000.0
2006-01-26 20:12:00,1.6213,1.6215,1.6211,1.6214,136300000.0
2006-01-26 20:13:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2006-01-26 20:14:00,1.6211,1.6211,1.6206,1.6208,136300000.0
2006-01-26 20:15:00,1.6206,1.6208,1.6205,1.6206,136300000.0
2006-01-26 20:16:00,1.6209,1.6209,1.6206,1.6209,136300000.0
2006-01-26 20:17:00,1.6211,1.6216,1.6209,1.6216,136300000.0
2006-01-26 20:18:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2006-01-26 20:19:00,1.6215,1.6223,1.6213,1.6223,136300000.0
2006-01-26 20:20:00,1.622,1.6221,1.6216,1.6219,136300000.0
2006-01-26 20:21:00,1.6218,1.6221,1.6218,1.622,136300000.0
2006-01-26 20:22:00,1.6219,1.6223,1.6219,1.6221,136300000.0
2006-01-26 20:23:00,1.6224,1.6226,1.6218,1.6221,136300000.0
2006-01-26 20:24:00,1.622,1.6221,1.622,1.622,136300000.0
2006-01-26 20:25:00,1.6219,1.622,1.6218,1.6218,136300000.0
2006-01-26 20:26:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-01-26 20:27:00,1.6221,1.6221,1.6219,1.6221,136300000.0
2006-01-26 20:28:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-26 20:29:00,1.6223,1.6223,1.622,1.622,136300000.0
2006-01-26 20:30:00,1.6223,1.6228,1.6223,1.6224,136300000.0
2006-01-26 20:32:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2006-01-26 20:33:00,1.6226,1.6226,1.6223,1.6223,136300000.0
2006-01-26 20:34:00,1.6224,1.6226,1.6221,1.6224,136300000.0
2006-01-26 20:35:00,1.6223,1.6224,1.6221,1.6224,136300000.0
2006-01-26 20:36:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2006-01-26 20:37:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-01-26 20:38:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2006-01-26 20:39:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2006-01-26 20:40:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2006-01-26 20:41:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-26 20:42:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2006-01-26 20:43:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2006-01-26 20:44:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2006-01-26 20:45:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2006-01-26 20:46:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-26 20:47:00,1.622,1.6221,1.622,1.622,136300000.0
2006-01-26 20:48:00,1.6221,1.6223,1.622,1.6221,136300000.0
2006-01-26 20:49:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-01-26 20:50:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-01-26 20:51:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-26 20:53:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2006-01-26 20:54:00,1.6221,1.6223,1.6221,1.6221,136300000.0
2006-01-26 20:55:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2006-01-26 20:56:00,1.6221,1.6223,1.622,1.6223,136300000.0
2006-01-26 20:57:00,1.6221,1.6221,1.6219,1.622,136300000.0
2006-01-26 20:58:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-01-26 20:59:00,1.6219,1.6221,1.6219,1.622,136300000.0
2006-01-26 21:00:00,1.6221,1.6221,1.6219,1.6221,136300000.0
2006-01-26 21:01:00,1.622,1.6221,1.6217,1.6218,136300000.0
2006-01-26 21:02:00,1.6219,1.622,1.6215,1.6216,136300000.0
2006-01-26 21:03:00,1.6218,1.6219,1.6216,1.6219,136300000.0
2006-01-26 21:04:00,1.6218,1.622,1.6218,1.622,136300000.0
2006-01-26 21:05:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2006-01-26 21:06:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2006-01-26 21:07:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-26 21:08:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-01-26 21:09:00,1.6221,1.6223,1.6219,1.6223,136300000.0
2006-01-26 21:10:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2006-01-26 21:11:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2006-01-26 21:13:00,1.6221,1.6223,1.6221,1.6221,136300000.0
2006-01-26 21:14:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-26 21:15:00,1.6224,1.6229,1.6221,1.6229,136300000.0
2006-01-26 21:16:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2006-01-26 21:17:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2006-01-26 21:18:00,1.6236,1.6246,1.6236,1.6241,136300000.0
2006-01-26 21:19:00,1.624,1.6243,1.624,1.6241,136300000.0
2006-01-26 21:20:00,1.6243,1.6249,1.6243,1.6246,136300000.0
2006-01-26 21:21:00,1.6244,1.6246,1.624,1.624,136300000.0
2006-01-26 21:22:00,1.6241,1.6246,1.6241,1.6243,136300000.0
2006-01-26 21:23:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2006-01-26 21:24:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2006-01-26 21:25:00,1.6243,1.6243,1.6235,1.624,136300000.0
2006-01-26 21:27:00,1.6241,1.6241,1.6234,1.6235,136300000.0
2006-01-26 21:28:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-01-26 21:29:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2006-01-26 21:30:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-01-26 21:31:00,1.6234,1.6236,1.6234,1.6234,136300000.0
2006-01-26 21:32:00,1.6235,1.6237,1.6235,1.6235,136300000.0
2006-01-26 21:33:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2006-01-26 21:34:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2006-01-26 21:35:00,1.6229,1.6234,1.6229,1.6234,136300000.0
2006-01-26 21:36:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 21:37:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2006-01-26 21:38:00,1.6237,1.6244,1.6237,1.6243,136300000.0
2006-01-26 21:39:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2006-01-26 21:40:00,1.6246,1.625,1.6246,1.6249,136300000.0
2006-01-26 21:41:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2006-01-26 21:42:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-26 21:43:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2006-01-26 21:44:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-26 21:45:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-26 21:46:00,1.6247,1.6249,1.6241,1.6241,136300000.0
2006-01-26 21:47:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2006-01-26 21:48:00,1.624,1.6241,1.6239,1.6239,136300000.0
2006-01-26 21:49:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2006-01-26 21:50:00,1.6239,1.624,1.6239,1.6239,136300000.0
2006-01-26 21:51:00,1.624,1.624,1.6239,1.624,136300000.0
2006-01-26 21:53:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2006-01-26 21:54:00,1.6239,1.624,1.6239,1.6239,136300000.0
2006-01-26 21:55:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-26 21:56:00,1.6243,1.6243,1.624,1.624,136300000.0
2006-01-26 21:57:00,1.6241,1.6246,1.6238,1.6238,136300000.0
2006-01-26 21:58:00,1.6239,1.624,1.6238,1.6239,136300000.0
2006-01-26 21:59:00,1.624,1.6241,1.6237,1.6241,136300000.0
2006-01-26 22:00:00,1.6243,1.6243,1.624,1.624,136300000.0
2006-01-26 22:01:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2006-01-26 22:02:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-01-26 22:03:00,1.624,1.6244,1.624,1.6241,136300000.0
2006-01-26 22:04:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-26 22:05:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-26 22:06:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-01-26 22:07:00,1.624,1.624,1.6239,1.624,136300000.0
2006-01-26 22:08:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2006-01-26 22:09:00,1.6237,1.624,1.6237,1.624,136300000.0
2006-01-26 22:10:00,1.6239,1.624,1.6236,1.6237,136300000.0
2006-01-26 22:11:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2006-01-26 22:12:00,1.624,1.6241,1.6237,1.624,136300000.0
2006-01-26 22:13:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2006-01-26 22:14:00,1.624,1.624,1.624,1.624,136300000.0
2006-01-26 22:15:00,1.6238,1.624,1.6238,1.624,136300000.0
2006-01-26 22:17:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2006-01-26 22:18:00,1.624,1.6241,1.6239,1.6239,136300000.0
2006-01-26 22:20:00,1.6237,1.6237,1.6231,1.6237,136300000.0
2006-01-26 22:21:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2006-01-26 22:23:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2006-01-26 22:24:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2006-01-26 22:25:00,1.6236,1.6238,1.6236,1.6237,136300000.0
2006-01-26 22:26:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2006-01-26 22:27:00,1.6237,1.6237,1.6233,1.6233,136300000.0
2006-01-26 22:28:00,1.6231,1.6234,1.6231,1.6231,136300000.0
2006-01-26 22:29:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-26 22:31:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-01-26 22:32:00,1.6228,1.6234,1.6228,1.6233,136300000.0
2006-01-26 22:34:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2006-01-26 22:35:00,1.6229,1.6233,1.6229,1.6229,136300000.0
2006-01-26 22:36:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-26 22:38:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-01-26 22:39:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2006-01-26 22:40:00,1.6235,1.6239,1.6231,1.6236,136300000.0
2006-01-26 22:41:00,1.6234,1.6237,1.6231,1.6234,136300000.0
2006-01-26 22:42:00,1.6233,1.6237,1.6231,1.6235,136300000.0
2006-01-26 22:43:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2006-01-26 22:44:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-01-26 22:45:00,1.6233,1.6234,1.6233,1.6233,136300000.0
2006-01-26 22:46:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2006-01-26 22:47:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2006-01-26 22:48:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2006-01-26 22:49:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2006-01-26 22:50:00,1.6239,1.6239,1.6236,1.6239,136300000.0
2006-01-26 22:51:00,1.624,1.624,1.6239,1.624,136300000.0
2006-01-26 22:52:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-26 22:53:00,1.6244,1.6252,1.6243,1.6249,136300000.0
2006-01-26 22:54:00,1.6252,1.6254,1.6249,1.625,136300000.0
2006-01-26 22:55:00,1.6249,1.625,1.6249,1.6249,136300000.0
2006-01-26 22:56:00,1.6247,1.6247,1.6244,1.6246,136300000.0
2006-01-26 22:57:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2006-01-26 22:58:00,1.6249,1.6252,1.6249,1.625,136300000.0
2006-01-26 22:59:00,1.6249,1.625,1.6249,1.625,136300000.0
2006-01-26 23:00:00,1.6249,1.625,1.6249,1.625,136300000.0
2006-01-26 23:01:00,1.6252,1.6256,1.6252,1.6254,136300000.0
2006-01-26 23:03:00,1.6252,1.6252,1.625,1.6252,136300000.0
2006-01-26 23:04:00,1.625,1.625,1.625,1.625,136300000.0
2006-01-26 23:05:00,1.6249,1.625,1.6249,1.6249,136300000.0
2006-01-26 23:06:00,1.625,1.6252,1.625,1.625,136300000.0
2006-01-26 23:07:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-26 23:08:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-26 23:09:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2006-01-26 23:10:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-26 23:11:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-26 23:12:00,1.6254,1.6254,1.6249,1.6252,136300000.0
2006-01-26 23:13:00,1.625,1.625,1.6249,1.6249,136300000.0
2006-01-26 23:14:00,1.625,1.6252,1.6249,1.6249,136300000.0
2006-01-26 23:15:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-01-26 23:16:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2006-01-26 23:17:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2006-01-26 23:19:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2006-01-26 23:20:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2006-01-26 23:21:00,1.6249,1.625,1.6249,1.6249,136300000.0
2006-01-26 23:22:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-01-26 23:23:00,1.625,1.625,1.6246,1.6249,136300000.0
2006-01-26 23:24:00,1.6247,1.6249,1.6244,1.6246,136300000.0
2006-01-26 23:25:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2006-01-26 23:26:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-01-26 23:27:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2006-01-26 23:28:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-26 23:29:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-26 23:30:00,1.6243,1.6246,1.6239,1.6244,136300000.0
2006-01-26 23:31:00,1.6243,1.6246,1.6241,1.6244,136300000.0
2006-01-26 23:32:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2006-01-26 23:33:00,1.6243,1.6244,1.6238,1.6243,136300000.0
2006-01-26 23:34:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-01-26 23:35:00,1.6241,1.6244,1.6241,1.6243,136300000.0
2006-01-26 23:36:00,1.6244,1.6244,1.6241,1.6241,136300000.0
2006-01-26 23:37:00,1.6243,1.6243,1.6239,1.6239,136300000.0
2006-01-26 23:38:00,1.6238,1.6244,1.6238,1.6239,136300000.0
2006-01-26 23:39:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2006-01-26 23:40:00,1.6236,1.6241,1.6236,1.6241,136300000.0
2006-01-26 23:41:00,1.6243,1.6247,1.6243,1.6246,136300000.0
2006-01-26 23:42:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-01-26 23:43:00,1.6244,1.6247,1.6241,1.6241,136300000.0
2006-01-26 23:45:00,1.6243,1.6243,1.624,1.6241,136300000.0
2006-01-26 23:46:00,1.624,1.624,1.6237,1.6237,136300000.0
2006-01-26 23:47:00,1.6236,1.6237,1.6234,1.6235,136300000.0
2006-01-26 23:48:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2006-01-26 23:49:00,1.6238,1.6239,1.6235,1.6235,136300000.0
2006-01-26 23:50:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2006-01-26 23:51:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-01-26 23:52:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2006-01-26 23:53:00,1.6233,1.6236,1.6233,1.6235,136300000.0
2006-01-26 23:54:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2006-01-26 23:55:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2006-01-26 23:56:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2006-01-26 23:57:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2006-01-26 23:58:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2006-01-26 23:59:00,1.6238,1.6244,1.6237,1.6239,136300000.0
2006-01-27 00:00:00,1.6241,1.6243,1.6231,1.6231,136300000.0
2006-01-27 00:01:00,1.6235,1.6237,1.6233,1.6237,136300000.0
2006-01-27 00:02:00,1.6238,1.6239,1.6234,1.6234,136300000.0
2006-01-27 00:03:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-01-27 00:04:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2006-01-27 00:05:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2006-01-27 00:06:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-01-27 00:07:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2006-01-27 00:08:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2006-01-27 00:09:00,1.6231,1.6236,1.6231,1.6235,136300000.0
2006-01-27 00:10:00,1.6234,1.6239,1.6234,1.6237,136300000.0
2006-01-27 00:11:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2006-01-27 00:12:00,1.6235,1.6241,1.6235,1.624,136300000.0
2006-01-27 00:13:00,1.6241,1.6241,1.624,1.624,136300000.0
2006-01-27 00:14:00,1.6241,1.6241,1.6239,1.624,136300000.0
2006-01-27 00:15:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2006-01-27 00:16:00,1.624,1.6241,1.6239,1.6239,136300000.0
2006-01-27 00:17:00,1.624,1.624,1.6238,1.6238,136300000.0
2006-01-27 00:18:00,1.6241,1.6241,1.624,1.6241,136300000.0
2006-01-27 00:19:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-27 00:20:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-27 00:21:00,1.6244,1.6244,1.6241,1.6244,136300000.0
2006-01-27 00:22:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-01-27 00:26:00,1.6238,1.6241,1.6237,1.6241,136300000.0
2006-01-27 00:27:00,1.6239,1.6239,1.6236,1.6238,136300000.0
2006-01-27 00:28:00,1.6237,1.6241,1.6236,1.6241,136300000.0
2006-01-27 00:29:00,1.624,1.624,1.6236,1.6237,136300000.0
2006-01-27 00:30:00,1.624,1.6244,1.624,1.6244,136300000.0
2006-01-27 00:31:00,1.6241,1.6246,1.6241,1.6244,136300000.0
2006-01-27 00:32:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-01-27 00:33:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-01-27 00:34:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-27 00:35:00,1.6243,1.6246,1.6241,1.6246,136300000.0
2006-01-27 00:36:00,1.6247,1.625,1.6244,1.6244,136300000.0
2006-01-27 00:37:00,1.6241,1.6247,1.6241,1.6246,136300000.0
2006-01-27 00:38:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2006-01-27 00:39:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-27 00:40:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-27 00:42:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-27 00:43:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-27 00:44:00,1.6239,1.624,1.6237,1.6238,136300000.0
2006-01-27 00:45:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2006-01-27 00:46:00,1.624,1.624,1.6236,1.6237,136300000.0
2006-01-27 00:47:00,1.6238,1.6238,1.6234,1.6235,136300000.0
2006-01-27 00:48:00,1.6236,1.6238,1.6231,1.6231,136300000.0
2006-01-27 00:49:00,1.6233,1.6234,1.6228,1.6228,136300000.0
2006-01-27 00:50:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2006-01-27 00:51:00,1.6229,1.6229,1.6221,1.6226,136300000.0
2006-01-27 00:52:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-27 00:53:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2006-01-27 00:54:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2006-01-27 00:55:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2006-01-27 00:56:00,1.6224,1.6224,1.6216,1.6216,136300000.0
2006-01-27 00:57:00,1.6213,1.6217,1.6211,1.6216,136300000.0
2006-01-27 00:58:00,1.6214,1.6218,1.6214,1.6218,136300000.0
2006-01-27 00:59:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-01-27 01:00:00,1.6214,1.6217,1.6214,1.6216,136300000.0
2006-01-27 01:01:00,1.6217,1.6219,1.6214,1.6214,136300000.0
2006-01-27 01:02:00,1.6213,1.6213,1.6206,1.6209,136300000.0
2006-01-27 01:03:00,1.6211,1.6213,1.6208,1.6213,136300000.0
2006-01-27 01:04:00,1.6214,1.6216,1.6211,1.6213,136300000.0
2006-01-27 01:05:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-01-27 01:06:00,1.6211,1.6213,1.6209,1.6213,136300000.0
2006-01-27 01:07:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2006-01-27 01:08:00,1.622,1.622,1.6211,1.6214,136300000.0
2006-01-27 01:09:00,1.6211,1.6219,1.6211,1.6219,136300000.0
2006-01-27 01:10:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-01-27 01:11:00,1.622,1.6228,1.6219,1.6226,136300000.0
2006-01-27 01:12:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-01-27 01:13:00,1.6224,1.6226,1.6221,1.6224,136300000.0
2006-01-27 01:14:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2006-01-27 01:15:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2006-01-27 01:16:00,1.6226,1.6226,1.6221,1.6221,136300000.0
2006-01-27 01:17:00,1.6226,1.6229,1.6226,1.6228,136300000.0
2006-01-27 01:18:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2006-01-27 01:19:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-27 01:20:00,1.6229,1.6236,1.6229,1.6234,136300000.0
2006-01-27 01:21:00,1.6235,1.6237,1.6231,1.6231,136300000.0
2006-01-27 01:22:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-27 01:23:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-27 01:24:00,1.6233,1.6237,1.6233,1.6237,136300000.0
2006-01-27 01:25:00,1.6236,1.6237,1.6224,1.6226,136300000.0
2006-01-27 01:26:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2006-01-27 01:27:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2006-01-27 01:28:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2006-01-27 01:29:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-01-27 01:31:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-01-27 01:32:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-27 01:33:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 01:34:00,1.6224,1.6226,1.6221,1.6226,136300000.0
2006-01-27 01:35:00,1.6228,1.6234,1.6226,1.6231,136300000.0
2006-01-27 01:36:00,1.6233,1.6237,1.6229,1.6237,136300000.0
2006-01-27 01:37:00,1.6236,1.6236,1.6229,1.6229,136300000.0
2006-01-27 01:38:00,1.6231,1.6233,1.6226,1.6231,136300000.0
2006-01-27 01:39:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-27 01:40:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2006-01-27 01:41:00,1.6228,1.6229,1.6224,1.6226,136300000.0
2006-01-27 01:42:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-01-27 01:43:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2006-01-27 01:44:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2006-01-27 01:45:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2006-01-27 01:46:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-27 01:47:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 01:48:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 01:49:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-27 01:50:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 01:52:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 01:53:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 01:54:00,1.6224,1.6229,1.6221,1.6229,136300000.0
2006-01-27 01:55:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2006-01-27 01:56:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-27 01:57:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-27 01:58:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-27 01:59:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2006-01-27 02:00:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-01-27 02:01:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-27 02:02:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-01-27 02:03:00,1.6229,1.6231,1.6218,1.6218,136300000.0
2006-01-27 02:04:00,1.6217,1.6221,1.6217,1.622,136300000.0
2006-01-27 02:05:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 02:06:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 02:07:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-01-27 02:08:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 02:09:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-27 02:10:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 02:11:00,1.6224,1.6224,1.6218,1.6219,136300000.0
2006-01-27 02:12:00,1.6218,1.6221,1.6217,1.6221,136300000.0
2006-01-27 02:13:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 02:14:00,1.6224,1.6224,1.6219,1.622,136300000.0
2006-01-27 02:15:00,1.6221,1.6224,1.622,1.6221,136300000.0
2006-01-27 02:16:00,1.622,1.6221,1.622,1.622,136300000.0
2006-01-27 02:17:00,1.6221,1.6221,1.6219,1.622,136300000.0
2006-01-27 02:19:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-27 02:22:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 02:23:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 02:24:00,1.6224,1.6224,1.622,1.622,136300000.0
2006-01-27 02:25:00,1.6221,1.6221,1.6219,1.622,136300000.0
2006-01-27 02:26:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2006-01-27 02:27:00,1.6216,1.6217,1.6214,1.6214,136300000.0
2006-01-27 02:28:00,1.6213,1.6213,1.6206,1.6211,136300000.0
2006-01-27 02:29:00,1.6213,1.6215,1.6211,1.6211,136300000.0
2006-01-27 02:30:00,1.6209,1.6216,1.6209,1.6216,136300000.0
2006-01-27 02:31:00,1.6217,1.6217,1.6213,1.6216,136300000.0
2006-01-27 02:32:00,1.6217,1.6218,1.6214,1.6214,136300000.0
2006-01-27 02:33:00,1.6216,1.6217,1.6214,1.6217,136300000.0
2006-01-27 02:34:00,1.6216,1.622,1.6216,1.6219,136300000.0
2006-01-27 02:35:00,1.6219,1.6221,1.6219,1.6219,136300000.0
2006-01-27 02:36:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-27 02:37:00,1.622,1.6224,1.6219,1.6221,136300000.0
2006-01-27 02:38:00,1.6224,1.6226,1.6221,1.6221,136300000.0
2006-01-27 02:39:00,1.6224,1.6224,1.622,1.6221,136300000.0
2006-01-27 02:40:00,1.622,1.6221,1.6217,1.6217,136300000.0
2006-01-27 02:41:00,1.6218,1.6219,1.6217,1.6219,136300000.0
2006-01-27 02:42:00,1.6217,1.6219,1.6215,1.6215,136300000.0
2006-01-27 02:43:00,1.6216,1.6219,1.6216,1.6217,136300000.0
2006-01-27 02:44:00,1.6218,1.6218,1.6215,1.6216,136300000.0
2006-01-27 02:45:00,1.6215,1.6219,1.6215,1.6218,136300000.0
2006-01-27 02:46:00,1.6219,1.6219,1.6214,1.6214,136300000.0
2006-01-27 02:47:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2006-01-27 02:48:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-01-27 02:49:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2006-01-27 02:50:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2006-01-27 02:51:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2006-01-27 02:52:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2006-01-27 02:53:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2006-01-27 02:54:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-27 02:55:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2006-01-27 02:56:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2006-01-27 02:57:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-27 02:58:00,1.6213,1.6217,1.6211,1.6215,136300000.0
2006-01-27 02:59:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2006-01-27 03:00:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2006-01-27 03:01:00,1.6217,1.6217,1.6215,1.6216,136300000.0
2006-01-27 03:02:00,1.6217,1.6218,1.6214,1.6215,136300000.0
2006-01-27 03:03:00,1.6216,1.6218,1.6216,1.6218,136300000.0
2006-01-27 03:04:00,1.6217,1.6217,1.6213,1.6213,136300000.0
2006-01-27 03:05:00,1.6215,1.6215,1.6211,1.6211,136300000.0
2006-01-27 03:06:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-01-27 03:08:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-01-27 03:09:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2006-01-27 03:10:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-27 03:11:00,1.6213,1.6217,1.6211,1.6214,136300000.0
2006-01-27 03:12:00,1.6216,1.6216,1.6209,1.6211,136300000.0
2006-01-27 03:13:00,1.6213,1.6216,1.6213,1.6216,136300000.0
2006-01-27 03:14:00,1.6219,1.622,1.6216,1.6216,136300000.0
2006-01-27 03:15:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2006-01-27 03:16:00,1.6214,1.6217,1.6211,1.6216,136300000.0
2006-01-27 03:17:00,1.6217,1.6217,1.6213,1.6217,136300000.0
2006-01-27 03:18:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2006-01-27 03:19:00,1.6215,1.6216,1.6211,1.6214,136300000.0
2006-01-27 03:20:00,1.6215,1.6217,1.6213,1.6215,136300000.0
2006-01-27 03:21:00,1.6214,1.6217,1.6213,1.6215,136300000.0
2006-01-27 03:22:00,1.6214,1.6218,1.6214,1.6216,136300000.0
2006-01-27 03:23:00,1.6215,1.6219,1.6213,1.6218,136300000.0
2006-01-27 03:24:00,1.6216,1.6221,1.6216,1.622,136300000.0
2006-01-27 03:25:00,1.6221,1.6221,1.6217,1.6217,136300000.0
2006-01-27 03:26:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-01-27 03:27:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2006-01-27 03:28:00,1.622,1.622,1.622,1.622,136300000.0
2006-01-27 03:29:00,1.6219,1.6221,1.6217,1.6219,136300000.0
2006-01-27 03:30:00,1.6217,1.6219,1.6216,1.6218,136300000.0
2006-01-27 03:31:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2006-01-27 03:32:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-01-27 03:33:00,1.6217,1.6221,1.6217,1.6219,136300000.0
2006-01-27 03:34:00,1.622,1.6221,1.6217,1.6218,136300000.0
2006-01-27 03:35:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2006-01-27 03:36:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2006-01-27 03:37:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-01-27 03:38:00,1.6216,1.6219,1.6216,1.6217,136300000.0
2006-01-27 03:39:00,1.6218,1.622,1.6217,1.6219,136300000.0
2006-01-27 03:40:00,1.622,1.6221,1.6218,1.622,136300000.0
2006-01-27 03:41:00,1.6219,1.6221,1.6219,1.6219,136300000.0
2006-01-27 03:42:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 03:43:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-27 03:44:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-27 03:45:00,1.6226,1.6226,1.6221,1.6221,136300000.0
2006-01-27 03:46:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-27 03:47:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2006-01-27 03:48:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-27 03:49:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-27 03:50:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2006-01-27 03:51:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-01-27 03:52:00,1.6231,1.6231,1.6221,1.6229,136300000.0
2006-01-27 03:53:00,1.6226,1.6229,1.6224,1.6226,136300000.0
2006-01-27 03:54:00,1.6224,1.6228,1.6224,1.6226,136300000.0
2006-01-27 03:55:00,1.6228,1.6229,1.6224,1.6226,136300000.0
2006-01-27 03:56:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2006-01-27 03:57:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2006-01-27 03:58:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-27 04:00:00,1.6224,1.6226,1.6221,1.6224,136300000.0
2006-01-27 04:01:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-27 04:02:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-27 04:03:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-27 04:05:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-27 04:07:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-27 04:08:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-27 04:11:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 04:13:00,1.6224,1.6226,1.6221,1.6221,136300000.0
2006-01-27 04:14:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 04:15:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-01-27 04:16:00,1.6224,1.6224,1.6219,1.622,136300000.0
2006-01-27 04:17:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-27 04:18:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-01-27 04:19:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-27 04:21:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-27 04:23:00,1.6219,1.6221,1.6217,1.6221,136300000.0
2006-01-27 04:24:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-01-27 04:25:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-01-27 04:26:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-01-27 04:27:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-01-27 04:28:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-01-27 04:29:00,1.6221,1.6221,1.622,1.6221,136300000.0
2006-01-27 04:30:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-27 04:31:00,1.622,1.6221,1.622,1.622,136300000.0
2006-01-27 04:32:00,1.6219,1.6221,1.6219,1.6219,136300000.0
2006-01-27 04:33:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-01-27 04:34:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2006-01-27 04:38:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-27 04:39:00,1.6219,1.6224,1.6219,1.6224,136300000.0
2006-01-27 04:40:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2006-01-27 04:41:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2006-01-27 04:42:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2006-01-27 04:43:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-27 04:44:00,1.6228,1.6233,1.6228,1.6229,136300000.0
2006-01-27 04:45:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2006-01-27 04:46:00,1.6229,1.6233,1.6226,1.6228,136300000.0
2006-01-27 04:47:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2006-01-27 04:48:00,1.6228,1.6234,1.6228,1.6234,136300000.0
2006-01-27 04:49:00,1.6231,1.6241,1.6229,1.6241,136300000.0
2006-01-27 04:50:00,1.624,1.624,1.6229,1.6229,136300000.0
2006-01-27 04:51:00,1.6231,1.6235,1.6228,1.6234,136300000.0
2006-01-27 04:52:00,1.6233,1.6238,1.6231,1.6233,136300000.0
2006-01-27 04:53:00,1.6235,1.6239,1.6233,1.6239,136300000.0
2006-01-27 04:54:00,1.6238,1.6239,1.6236,1.6236,136300000.0
2006-01-27 04:55:00,1.6237,1.6238,1.6236,1.6238,136300000.0
2006-01-27 04:56:00,1.624,1.6241,1.624,1.6241,136300000.0
2006-01-27 04:57:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2006-01-27 04:58:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-01-27 05:00:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-01-27 05:01:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2006-01-27 05:02:00,1.6247,1.6252,1.6246,1.6247,136300000.0
2006-01-27 05:03:00,1.6249,1.6249,1.6244,1.6249,136300000.0
2006-01-27 05:04:00,1.625,1.6252,1.6246,1.6252,136300000.0
2006-01-27 05:05:00,1.625,1.6252,1.6244,1.6246,136300000.0
2006-01-27 05:06:00,1.6247,1.625,1.6244,1.6244,136300000.0
2006-01-27 05:07:00,1.6246,1.6246,1.6241,1.6244,136300000.0
2006-01-27 05:08:00,1.6241,1.6241,1.6237,1.6238,136300000.0
2006-01-27 05:09:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2006-01-27 05:10:00,1.624,1.624,1.6239,1.6239,136300000.0
2006-01-27 05:11:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-27 05:12:00,1.6241,1.6241,1.6233,1.6234,136300000.0
2006-01-27 05:13:00,1.6233,1.6237,1.6233,1.6236,136300000.0
2006-01-27 05:14:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-01-27 05:15:00,1.6237,1.6238,1.6236,1.6238,136300000.0
2006-01-27 05:16:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2006-01-27 05:17:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2006-01-27 05:18:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2006-01-27 05:19:00,1.6237,1.624,1.6236,1.6236,136300000.0
2006-01-27 05:20:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2006-01-27 05:21:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2006-01-27 05:22:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2006-01-27 05:23:00,1.6236,1.6237,1.6234,1.6234,136300000.0
2006-01-27 05:24:00,1.6233,1.6236,1.6233,1.6235,136300000.0
2006-01-27 05:25:00,1.6236,1.6237,1.6233,1.6234,136300000.0
2006-01-27 05:26:00,1.6235,1.6235,1.6228,1.6228,136300000.0
2006-01-27 05:27:00,1.6229,1.6229,1.6221,1.6221,136300000.0
2006-01-27 05:29:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-27 05:30:00,1.6224,1.6226,1.6221,1.6226,136300000.0
2006-01-27 05:31:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-01-27 05:32:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2006-01-27 05:33:00,1.6234,1.6235,1.6229,1.6233,136300000.0
2006-01-27 05:34:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-27 05:35:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-27 05:36:00,1.6229,1.6231,1.6224,1.6226,136300000.0
2006-01-27 05:37:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-01-27 05:38:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2006-01-27 05:39:00,1.6228,1.6231,1.6228,1.6229,136300000.0
2006-01-27 05:40:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2006-01-27 05:41:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-27 05:43:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2006-01-27 05:44:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2006-01-27 05:45:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-01-27 05:46:00,1.6231,1.6234,1.6229,1.6231,136300000.0
2006-01-27 05:47:00,1.6233,1.6234,1.6229,1.6234,136300000.0
2006-01-27 05:48:00,1.6233,1.6235,1.6229,1.6229,136300000.0
2006-01-27 05:49:00,1.6228,1.6231,1.6224,1.6231,136300000.0
2006-01-27 05:50:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-27 05:51:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-27 05:52:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2006-01-27 05:53:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-27 05:54:00,1.6229,1.6233,1.6229,1.6233,136300000.0
2006-01-27 05:55:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-01-27 05:56:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-27 05:57:00,1.6226,1.6231,1.6226,1.6231,136300000.0
2006-01-27 05:58:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-27 06:00:00,1.6233,1.6241,1.6233,1.6238,136300000.0
2006-01-27 06:01:00,1.6236,1.6238,1.6235,1.6237,136300000.0
2006-01-27 06:02:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2006-01-27 06:03:00,1.6238,1.624,1.6237,1.6237,136300000.0
2006-01-27 06:04:00,1.6236,1.6238,1.6236,1.6236,136300000.0
2006-01-27 06:05:00,1.6234,1.6236,1.6234,1.6234,136300000.0
2006-01-27 06:06:00,1.6238,1.6238,1.6229,1.6229,136300000.0
2006-01-27 06:07:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2006-01-27 06:08:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-27 06:09:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-01-27 06:10:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2006-01-27 06:11:00,1.6237,1.6244,1.6237,1.6241,136300000.0
2006-01-27 06:12:00,1.624,1.624,1.6239,1.624,136300000.0
2006-01-27 06:13:00,1.6241,1.6244,1.624,1.6241,136300000.0
2006-01-27 06:14:00,1.6244,1.625,1.6244,1.6247,136300000.0
2006-01-27 06:15:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2006-01-27 06:16:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2006-01-27 06:17:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-01-27 06:18:00,1.6247,1.6247,1.6241,1.6244,136300000.0
2006-01-27 06:19:00,1.6246,1.6246,1.6241,1.6246,136300000.0
2006-01-27 06:20:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2006-01-27 06:21:00,1.6246,1.6246,1.624,1.624,136300000.0
2006-01-27 06:22:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2006-01-27 06:23:00,1.624,1.6241,1.6239,1.6239,136300000.0
2006-01-27 06:24:00,1.624,1.6241,1.624,1.624,136300000.0
2006-01-27 06:25:00,1.6239,1.624,1.6239,1.6239,136300000.0
2006-01-27 06:26:00,1.624,1.6246,1.6238,1.6244,136300000.0
2006-01-27 06:27:00,1.6241,1.6244,1.6234,1.6235,136300000.0
2006-01-27 06:28:00,1.6229,1.6231,1.6221,1.6224,136300000.0
2006-01-27 06:29:00,1.6221,1.6226,1.6221,1.6221,136300000.0
2006-01-27 06:30:00,1.6224,1.6224,1.6216,1.6216,136300000.0
2006-01-27 06:31:00,1.6217,1.6221,1.6216,1.622,136300000.0
2006-01-27 06:32:00,1.6219,1.6221,1.6218,1.6221,136300000.0
2006-01-27 06:33:00,1.622,1.6224,1.622,1.622,136300000.0
2006-01-27 06:34:00,1.6221,1.6234,1.622,1.6226,136300000.0
2006-01-27 06:35:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2006-01-27 06:36:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-01-27 06:37:00,1.6224,1.6233,1.6224,1.6231,136300000.0
2006-01-27 06:38:00,1.6229,1.6237,1.6229,1.6237,136300000.0
2006-01-27 06:39:00,1.6236,1.6236,1.6231,1.6234,136300000.0
2006-01-27 06:40:00,1.6235,1.6235,1.6228,1.6228,136300000.0
2006-01-27 06:41:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2006-01-27 06:42:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-01-27 06:43:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2006-01-27 06:44:00,1.6229,1.6231,1.6221,1.6226,136300000.0
2006-01-27 06:45:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2006-01-27 06:46:00,1.6231,1.6235,1.6224,1.6224,136300000.0
2006-01-27 06:47:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2006-01-27 06:48:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-01-27 06:49:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2006-01-27 06:50:00,1.6228,1.6229,1.6221,1.6224,136300000.0
2006-01-27 06:51:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2006-01-27 06:52:00,1.6226,1.6228,1.6221,1.6226,136300000.0
2006-01-27 06:53:00,1.6228,1.6229,1.6224,1.6229,136300000.0
2006-01-27 06:54:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-01-27 06:55:00,1.6226,1.6229,1.6221,1.6221,136300000.0
2006-01-27 06:56:00,1.6224,1.6226,1.6221,1.6224,136300000.0
2006-01-27 06:57:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2006-01-27 06:58:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2006-01-27 06:59:00,1.6224,1.6226,1.6221,1.6221,136300000.0
2006-01-27 07:00:00,1.6224,1.6224,1.6215,1.6221,136300000.0
2006-01-27 07:02:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-01-27 07:03:00,1.622,1.6221,1.6216,1.6218,136300000.0
2006-01-27 07:04:00,1.6219,1.6221,1.6217,1.6218,136300000.0
2006-01-27 07:05:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2006-01-27 07:06:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-01-27 07:07:00,1.6221,1.6224,1.622,1.6221,136300000.0
2006-01-27 07:08:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-27 07:09:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-27 07:10:00,1.622,1.622,1.622,1.622,136300000.0
2006-01-27 07:11:00,1.6218,1.622,1.6216,1.6216,136300000.0
2006-01-27 07:12:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-01-27 07:13:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2006-01-27 07:14:00,1.6214,1.6219,1.6211,1.6217,136300000.0
2006-01-27 07:15:00,1.6219,1.622,1.6217,1.6219,136300000.0
2006-01-27 07:16:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2006-01-27 07:17:00,1.6215,1.6217,1.6215,1.6216,136300000.0
2006-01-27 07:18:00,1.6215,1.6217,1.6215,1.6215,136300000.0
2006-01-27 07:19:00,1.6216,1.6217,1.6215,1.6215,136300000.0
2006-01-27 07:20:00,1.6218,1.6221,1.6217,1.6221,136300000.0
2006-01-27 07:21:00,1.622,1.6224,1.622,1.6221,136300000.0
2006-01-27 07:22:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 07:23:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-27 07:24:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-27 07:25:00,1.622,1.6221,1.622,1.622,136300000.0
2006-01-27 07:26:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-27 07:27:00,1.622,1.622,1.622,1.622,136300000.0
2006-01-27 07:29:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-27 07:32:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-27 07:34:00,1.622,1.6221,1.622,1.622,136300000.0
2006-01-27 07:35:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2006-01-27 07:36:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2006-01-27 07:37:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2006-01-27 07:38:00,1.622,1.622,1.622,1.622,136300000.0
2006-01-27 07:40:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-27 07:41:00,1.6226,1.6226,1.6221,1.6221,136300000.0
2006-01-27 07:42:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 07:43:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-27 07:45:00,1.6224,1.6224,1.622,1.6221,136300000.0
2006-01-27 07:46:00,1.622,1.6221,1.6217,1.6217,136300000.0
2006-01-27 07:47:00,1.6218,1.6218,1.6214,1.6217,136300000.0
2006-01-27 07:48:00,1.6216,1.6218,1.6214,1.6216,136300000.0
2006-01-27 07:49:00,1.6214,1.6215,1.6208,1.6208,136300000.0
2006-01-27 07:50:00,1.6213,1.6215,1.6213,1.6213,136300000.0
2006-01-27 07:51:00,1.6214,1.6214,1.6211,1.6213,136300000.0
2006-01-27 07:52:00,1.6214,1.622,1.6213,1.6218,136300000.0
2006-01-27 07:53:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-01-27 07:54:00,1.6218,1.622,1.6217,1.6219,136300000.0
2006-01-27 07:55:00,1.6217,1.6221,1.6216,1.6221,136300000.0
2006-01-27 07:56:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 07:57:00,1.6224,1.6224,1.622,1.6221,136300000.0
2006-01-27 07:58:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2006-01-27 07:59:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-01-27 08:00:00,1.6224,1.6224,1.6219,1.6219,136300000.0
2006-01-27 08:01:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-27 08:02:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2006-01-27 08:03:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2006-01-27 08:04:00,1.6221,1.6224,1.6219,1.6221,136300000.0
2006-01-27 08:05:00,1.622,1.6221,1.622,1.622,136300000.0
2006-01-27 08:06:00,1.6219,1.6224,1.6217,1.6224,136300000.0
2006-01-27 08:07:00,1.6228,1.6228,1.6221,1.6221,136300000.0
2006-01-27 08:08:00,1.622,1.6229,1.622,1.6226,136300000.0
2006-01-27 08:09:00,1.6228,1.6228,1.6221,1.6224,136300000.0
2006-01-27 08:10:00,1.6226,1.6226,1.6221,1.6224,136300000.0
2006-01-27 08:11:00,1.6226,1.6226,1.6218,1.6218,136300000.0
2006-01-27 08:12:00,1.6219,1.6221,1.6214,1.622,136300000.0
2006-01-27 08:13:00,1.6221,1.6221,1.6218,1.6218,136300000.0
2006-01-27 08:14:00,1.6217,1.6221,1.6217,1.6219,136300000.0
2006-01-27 08:15:00,1.622,1.6224,1.6218,1.6224,136300000.0
2006-01-27 08:16:00,1.6221,1.6224,1.6211,1.6215,136300000.0
2006-01-27 08:17:00,1.6216,1.6217,1.6211,1.6216,136300000.0
2006-01-27 08:18:00,1.6217,1.6221,1.6216,1.6219,136300000.0
2006-01-27 08:19:00,1.622,1.622,1.6216,1.6218,136300000.0
2006-01-27 08:20:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 08:21:00,1.6224,1.6226,1.6221,1.6221,136300000.0
2006-01-27 08:22:00,1.6223,1.6224,1.622,1.6221,136300000.0
2006-01-27 08:23:00,1.6219,1.622,1.6216,1.6218,136300000.0
2006-01-27 08:24:00,1.6219,1.6228,1.6218,1.6228,136300000.0
2006-01-27 08:25:00,1.6226,1.6226,1.6219,1.622,136300000.0
2006-01-27 08:26:00,1.6219,1.622,1.6216,1.622,136300000.0
2006-01-27 08:27:00,1.6218,1.6226,1.6216,1.6221,136300000.0
2006-01-27 08:28:00,1.622,1.6224,1.622,1.622,136300000.0
2006-01-27 08:29:00,1.6224,1.6226,1.6219,1.622,136300000.0
2006-01-27 08:30:00,1.6221,1.6221,1.6214,1.6216,136300000.0
2006-01-27 08:31:00,1.6217,1.6219,1.6216,1.6219,136300000.0
2006-01-27 08:32:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2006-01-27 08:33:00,1.6224,1.6224,1.6219,1.6221,136300000.0
2006-01-27 08:34:00,1.622,1.6221,1.6216,1.6217,136300000.0
2006-01-27 08:35:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2006-01-27 08:36:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-01-27 08:37:00,1.6221,1.6221,1.6218,1.6218,136300000.0
2006-01-27 08:38:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2006-01-27 08:39:00,1.6217,1.6221,1.6216,1.6221,136300000.0
2006-01-27 08:40:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 08:41:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 08:42:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-01-27 08:43:00,1.622,1.6224,1.6219,1.6224,136300000.0
2006-01-27 08:44:00,1.6226,1.6226,1.622,1.622,136300000.0
2006-01-27 08:45:00,1.6221,1.6221,1.6219,1.6221,136300000.0
2006-01-27 08:46:00,1.622,1.6221,1.6217,1.622,136300000.0
2006-01-27 08:47:00,1.6221,1.6224,1.6219,1.6219,136300000.0
2006-01-27 08:48:00,1.622,1.622,1.6217,1.6217,136300000.0
2006-01-27 08:49:00,1.6219,1.6221,1.6216,1.6221,136300000.0
2006-01-27 08:50:00,1.622,1.6221,1.6217,1.6218,136300000.0
2006-01-27 08:51:00,1.6219,1.622,1.6216,1.6218,136300000.0
2006-01-27 08:52:00,1.6219,1.6221,1.6217,1.6219,136300000.0
2006-01-27 08:53:00,1.6217,1.622,1.6216,1.6216,136300000.0
2006-01-27 08:54:00,1.6217,1.6224,1.6216,1.6221,136300000.0
2006-01-27 08:55:00,1.622,1.6226,1.622,1.6224,136300000.0
2006-01-27 08:56:00,1.6221,1.6226,1.6221,1.6221,136300000.0
2006-01-27 08:57:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-01-27 08:58:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2006-01-27 08:59:00,1.6221,1.6224,1.6221,1.6224,136300000.0
2006-01-27 09:00:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-01-27 09:01:00,1.6224,1.6228,1.6221,1.6226,136300000.0
2006-01-27 09:02:00,1.6224,1.6231,1.6221,1.6228,136300000.0
2006-01-27 09:03:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-01-27 09:04:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2006-01-27 09:05:00,1.6233,1.6239,1.6233,1.6239,136300000.0
2006-01-27 09:06:00,1.6237,1.6241,1.6237,1.6238,136300000.0
2006-01-27 09:07:00,1.6237,1.6241,1.6237,1.6241,136300000.0
2006-01-27 09:08:00,1.6239,1.624,1.6238,1.6238,136300000.0
2006-01-27 09:09:00,1.6239,1.6239,1.6234,1.6234,136300000.0
2006-01-27 09:10:00,1.6235,1.6238,1.6235,1.6237,136300000.0
2006-01-27 09:11:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2006-01-27 09:12:00,1.6235,1.6237,1.6234,1.6235,136300000.0
2006-01-27 09:13:00,1.6237,1.6237,1.6231,1.6236,136300000.0
2006-01-27 09:14:00,1.6237,1.6237,1.6231,1.6235,136300000.0
2006-01-27 09:15:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2006-01-27 09:16:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-01-27 09:17:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-01-27 09:18:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-01-27 09:19:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-27 09:20:00,1.6229,1.6234,1.6229,1.6233,136300000.0
2006-01-27 09:21:00,1.6234,1.6239,1.6231,1.6237,136300000.0
2006-01-27 09:22:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2006-01-27 09:23:00,1.6235,1.6236,1.6233,1.6233,136300000.0
2006-01-27 09:24:00,1.6236,1.6236,1.6231,1.6231,136300000.0
2006-01-27 09:25:00,1.6233,1.6236,1.6231,1.6234,136300000.0
2006-01-27 09:26:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2006-01-27 09:27:00,1.6235,1.6237,1.6233,1.6235,136300000.0
2006-01-27 09:28:00,1.6234,1.6234,1.6229,1.6231,136300000.0
2006-01-27 09:29:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-27 09:30:00,1.6229,1.6234,1.6229,1.6229,136300000.0
2006-01-27 09:31:00,1.6231,1.6236,1.6228,1.6234,136300000.0
2006-01-27 09:32:00,1.6233,1.6233,1.6224,1.6228,136300000.0
2006-01-27 09:33:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2006-01-27 09:34:00,1.6226,1.6233,1.6226,1.6231,136300000.0
2006-01-27 09:35:00,1.6234,1.6235,1.6229,1.6231,136300000.0
2006-01-27 09:36:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-01-27 09:37:00,1.6229,1.6233,1.6228,1.6233,136300000.0
2006-01-27 09:38:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2006-01-27 09:39:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2006-01-27 09:40:00,1.6231,1.6238,1.6229,1.6231,136300000.0
2006-01-27 09:41:00,1.6233,1.6236,1.6231,1.6231,136300000.0
2006-01-27 09:42:00,1.6229,1.6231,1.6224,1.6224,136300000.0
2006-01-27 09:43:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2006-01-27 09:44:00,1.6224,1.6229,1.6224,1.6226,136300000.0
2006-01-27 09:45:00,1.6224,1.6226,1.6221,1.6226,136300000.0
2006-01-27 09:46:00,1.6228,1.6228,1.6221,1.6221,136300000.0
2006-01-27 09:47:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-01-27 09:48:00,1.622,1.6221,1.6218,1.622,136300000.0
2006-01-27 09:49:00,1.6221,1.6221,1.6216,1.6217,136300000.0
2006-01-27 09:50:00,1.6218,1.622,1.6218,1.6219,136300000.0
2006-01-27 09:51:00,1.6218,1.622,1.6218,1.6219,136300000.0
2006-01-27 09:52:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-01-27 09:53:00,1.622,1.6221,1.6218,1.6219,136300000.0
2006-01-27 09:54:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-01-27 09:55:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2006-01-27 09:56:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2006-01-27 09:57:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2006-01-27 09:58:00,1.6218,1.6218,1.6214,1.6216,136300000.0
2006-01-27 09:59:00,1.6215,1.622,1.6215,1.6218,136300000.0
2006-01-27 10:00:00,1.6217,1.6218,1.6214,1.6214,136300000.0
2006-01-27 10:01:00,1.6213,1.6218,1.6211,1.6216,136300000.0
2006-01-27 10:02:00,1.6215,1.6217,1.6213,1.6216,136300000.0
2006-01-27 10:03:00,1.6217,1.6218,1.6211,1.6211,136300000.0
2006-01-27 10:04:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2006-01-27 10:05:00,1.6214,1.6219,1.6211,1.6218,136300000.0
2006-01-27 10:06:00,1.6219,1.6219,1.6216,1.6219,136300000.0
2006-01-27 10:07:00,1.6217,1.6218,1.6214,1.6217,136300000.0
2006-01-27 10:08:00,1.6218,1.6218,1.6213,1.6215,136300000.0
2006-01-27 10:09:00,1.6217,1.6219,1.6215,1.6218,136300000.0
2006-01-27 10:10:00,1.6219,1.6224,1.6218,1.6224,136300000.0
2006-01-27 10:11:00,1.6226,1.6233,1.6221,1.6221,136300000.0
2006-01-27 10:12:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-01-27 10:13:00,1.6224,1.6224,1.6215,1.6217,136300000.0
2006-01-27 10:14:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2006-01-27 10:15:00,1.6218,1.622,1.6216,1.6216,136300000.0
2006-01-27 10:16:00,1.6217,1.6217,1.6213,1.6213,136300000.0
2006-01-27 10:17:00,1.6214,1.6216,1.6213,1.6216,136300000.0
2006-01-27 10:18:00,1.6215,1.6217,1.6214,1.6215,136300000.0
2006-01-27 10:19:00,1.6214,1.6214,1.6209,1.6209,136300000.0
2006-01-27 10:20:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2006-01-27 10:21:00,1.6206,1.6209,1.6204,1.6206,136300000.0
2006-01-27 10:22:00,1.6205,1.6211,1.6205,1.6211,136300000.0
2006-01-27 10:23:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-01-27 10:24:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2006-01-27 10:25:00,1.6206,1.6209,1.6206,1.6209,136300000.0
2006-01-27 10:26:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-01-27 10:27:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-27 10:28:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-27 10:29:00,1.6208,1.6211,1.6206,1.6208,136300000.0
2006-01-27 10:30:00,1.6206,1.6209,1.6204,1.6206,136300000.0
2006-01-27 10:31:00,1.6204,1.6206,1.62,1.62,136300000.0
2006-01-27 10:32:00,1.6198,1.6206,1.6197,1.6206,136300000.0
2006-01-27 10:33:00,1.6208,1.6208,1.6204,1.6208,136300000.0
2006-01-27 10:34:00,1.6205,1.6211,1.6205,1.6211,136300000.0
2006-01-27 10:35:00,1.6213,1.6216,1.6209,1.6216,136300000.0
2006-01-27 10:36:00,1.6219,1.622,1.6214,1.6215,136300000.0
2006-01-27 10:37:00,1.6216,1.6216,1.6211,1.6211,136300000.0
2006-01-27 10:38:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-27 10:39:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-01-27 10:41:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-01-27 10:42:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-01-27 10:43:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-01-27 10:44:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-01-27 10:45:00,1.6211,1.6211,1.6206,1.6206,136300000.0
2006-01-27 10:46:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2006-01-27 10:47:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-01-27 10:48:00,1.6205,1.6205,1.62,1.62,136300000.0
2006-01-27 10:49:00,1.6202,1.6202,1.6196,1.6198,136300000.0
2006-01-27 10:50:00,1.6197,1.62,1.6196,1.6197,136300000.0
2006-01-27 10:51:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-01-27 10:52:00,1.6199,1.62,1.6196,1.6198,136300000.0
2006-01-27 10:53:00,1.6199,1.6202,1.6197,1.62,136300000.0
2006-01-27 10:54:00,1.6198,1.62,1.6196,1.6196,136300000.0
2006-01-27 10:55:00,1.6197,1.62,1.6197,1.6198,136300000.0
2006-01-27 10:56:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-27 10:57:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-01-27 10:58:00,1.6204,1.6205,1.6202,1.6202,136300000.0
2006-01-27 10:59:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-01-27 11:00:00,1.62,1.62,1.6189,1.6191,136300000.0
2006-01-27 11:01:00,1.6193,1.6198,1.6193,1.6198,136300000.0
2006-01-27 11:02:00,1.6197,1.6198,1.6194,1.6196,136300000.0
2006-01-27 11:03:00,1.6194,1.6196,1.6191,1.6191,136300000.0
2006-01-27 11:04:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-01-27 11:05:00,1.6194,1.6196,1.6193,1.6193,136300000.0
2006-01-27 11:06:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-01-27 11:07:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-01-27 11:08:00,1.619,1.619,1.6185,1.6187,136300000.0
2006-01-27 11:09:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-01-27 11:10:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-01-27 11:11:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-27 11:12:00,1.619,1.6193,1.619,1.6191,136300000.0
2006-01-27 11:13:00,1.619,1.6193,1.619,1.6193,136300000.0
2006-01-27 11:14:00,1.6191,1.6195,1.6191,1.6191,136300000.0
2006-01-27 11:15:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-01-27 11:16:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2006-01-27 11:17:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-01-27 11:18:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2006-01-27 11:19:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2006-01-27 11:20:00,1.6193,1.6193,1.6187,1.6187,136300000.0
2006-01-27 11:21:00,1.6188,1.6193,1.6188,1.6191,136300000.0
2006-01-27 11:22:00,1.6193,1.6194,1.6193,1.6193,136300000.0
2006-01-27 11:23:00,1.6191,1.6195,1.6191,1.6194,136300000.0
2006-01-27 11:24:00,1.6193,1.6195,1.6191,1.6195,136300000.0
2006-01-27 11:25:00,1.6193,1.6196,1.6191,1.6195,136300000.0
2006-01-27 11:26:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2006-01-27 11:27:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2006-01-27 11:28:00,1.6196,1.6198,1.6195,1.6196,136300000.0
2006-01-27 11:29:00,1.6195,1.6198,1.6195,1.6198,136300000.0
2006-01-27 11:30:00,1.6196,1.6198,1.6193,1.6195,136300000.0
2006-01-27 11:31:00,1.6197,1.62,1.6197,1.6199,136300000.0
2006-01-27 11:32:00,1.6198,1.6198,1.6193,1.6196,136300000.0
2006-01-27 11:33:00,1.6198,1.6198,1.6194,1.6194,136300000.0
2006-01-27 11:34:00,1.6191,1.6195,1.6189,1.6189,136300000.0
2006-01-27 11:35:00,1.619,1.6191,1.6188,1.6191,136300000.0
2006-01-27 11:36:00,1.6193,1.6194,1.6187,1.6194,136300000.0
2006-01-27 11:37:00,1.6191,1.6196,1.6187,1.6194,136300000.0
2006-01-27 11:38:00,1.6193,1.6198,1.619,1.6198,136300000.0
2006-01-27 11:39:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-01-27 11:40:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2006-01-27 11:41:00,1.6194,1.6195,1.6191,1.6194,136300000.0
2006-01-27 11:42:00,1.6193,1.6194,1.6191,1.6194,136300000.0
2006-01-27 11:43:00,1.6193,1.6194,1.6189,1.6189,136300000.0
2006-01-27 11:44:00,1.619,1.6191,1.6187,1.6187,136300000.0
2006-01-27 11:45:00,1.6185,1.6188,1.6185,1.6185,136300000.0
2006-01-27 11:46:00,1.6184,1.6184,1.6178,1.6181,136300000.0
2006-01-27 11:47:00,1.618,1.6191,1.618,1.6181,136300000.0
2006-01-27 11:48:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-01-27 11:49:00,1.6179,1.6181,1.6177,1.6181,136300000.0
2006-01-27 11:50:00,1.6178,1.618,1.6174,1.6178,136300000.0
2006-01-27 11:51:00,1.6179,1.6188,1.6178,1.6185,136300000.0
2006-01-27 11:52:00,1.6184,1.6187,1.6178,1.6187,136300000.0
2006-01-27 11:53:00,1.6185,1.6195,1.618,1.6188,136300000.0
2006-01-27 11:54:00,1.6185,1.6189,1.618,1.6185,136300000.0
2006-01-27 11:55:00,1.6188,1.6191,1.6185,1.6187,136300000.0
2006-01-27 11:56:00,1.6188,1.6188,1.618,1.6181,136300000.0
2006-01-27 11:57:00,1.6184,1.6188,1.6184,1.6185,136300000.0
2006-01-27 11:58:00,1.6188,1.6188,1.6175,1.6184,136300000.0
2006-01-27 11:59:00,1.6181,1.6185,1.6174,1.6178,136300000.0
2006-01-27 12:00:00,1.6175,1.6181,1.6173,1.6175,136300000.0
2006-01-27 12:01:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2006-01-27 12:02:00,1.6184,1.6185,1.6178,1.6184,136300000.0
2006-01-27 12:03:00,1.6181,1.6184,1.618,1.618,136300000.0
2006-01-27 12:04:00,1.6181,1.6185,1.6177,1.6185,136300000.0
2006-01-27 12:05:00,1.6184,1.6189,1.6181,1.6184,136300000.0
2006-01-27 12:06:00,1.6185,1.6187,1.6181,1.6181,136300000.0
2006-01-27 12:07:00,1.618,1.6185,1.618,1.6185,136300000.0
2006-01-27 12:08:00,1.6187,1.6191,1.6184,1.6191,136300000.0
2006-01-27 12:09:00,1.619,1.6191,1.6169,1.6174,136300000.0
2006-01-27 12:10:00,1.6175,1.6181,1.6175,1.6181,136300000.0
2006-01-27 12:11:00,1.6184,1.6187,1.6177,1.6177,136300000.0
2006-01-27 12:12:00,1.6178,1.6181,1.6171,1.6181,136300000.0
2006-01-27 12:13:00,1.6179,1.6188,1.6179,1.6185,136300000.0
2006-01-27 12:14:00,1.6187,1.6191,1.6185,1.6189,136300000.0
2006-01-27 12:15:00,1.6188,1.619,1.6185,1.6187,136300000.0
2006-01-27 12:16:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-01-27 12:17:00,1.6188,1.6188,1.6181,1.6181,136300000.0
2006-01-27 12:18:00,1.6184,1.619,1.6184,1.6187,136300000.0
2006-01-27 12:19:00,1.6188,1.6188,1.6181,1.6187,136300000.0
2006-01-27 12:20:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-01-27 12:21:00,1.6179,1.6184,1.6178,1.618,136300000.0
2006-01-27 12:22:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-01-27 12:23:00,1.6179,1.6179,1.6173,1.6177,136300000.0
2006-01-27 12:24:00,1.6178,1.6179,1.6173,1.6175,136300000.0
2006-01-27 12:25:00,1.6174,1.6177,1.6171,1.6174,136300000.0
2006-01-27 12:26:00,1.6175,1.618,1.6175,1.6178,136300000.0
2006-01-27 12:27:00,1.6179,1.618,1.6178,1.618,136300000.0
2006-01-27 12:28:00,1.6179,1.6181,1.6178,1.6181,136300000.0
2006-01-27 12:29:00,1.618,1.618,1.6174,1.6178,136300000.0
2006-01-27 12:30:00,1.6179,1.6179,1.6175,1.6179,136300000.0
2006-01-27 12:31:00,1.6178,1.618,1.6177,1.6178,136300000.0
2006-01-27 12:32:00,1.6177,1.6179,1.6175,1.6175,136300000.0
2006-01-27 12:33:00,1.6177,1.618,1.6174,1.6175,136300000.0
2006-01-27 12:34:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2006-01-27 12:35:00,1.6177,1.6179,1.6177,1.6177,136300000.0
2006-01-27 12:36:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2006-01-27 12:37:00,1.6179,1.618,1.6179,1.618,136300000.0
2006-01-27 12:38:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-01-27 12:39:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-27 12:40:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-01-27 12:41:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-01-27 12:42:00,1.6174,1.6181,1.6174,1.6179,136300000.0
2006-01-27 12:43:00,1.618,1.618,1.6178,1.6179,136300000.0
2006-01-27 12:44:00,1.618,1.6185,1.6179,1.6181,136300000.0
2006-01-27 12:45:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-27 12:46:00,1.6184,1.6188,1.6184,1.6185,136300000.0
2006-01-27 12:47:00,1.6188,1.6188,1.6177,1.6181,136300000.0
2006-01-27 12:49:00,1.618,1.6185,1.618,1.6181,136300000.0
2006-01-27 12:50:00,1.618,1.6185,1.618,1.6185,136300000.0
2006-01-27 12:51:00,1.6189,1.6191,1.6185,1.6189,136300000.0
2006-01-27 12:52:00,1.6191,1.6194,1.619,1.6191,136300000.0
2006-01-27 12:53:00,1.619,1.6191,1.6188,1.6191,136300000.0
2006-01-27 12:54:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2006-01-27 12:55:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2006-01-27 12:56:00,1.6188,1.6193,1.6188,1.6191,136300000.0
2006-01-27 12:57:00,1.619,1.619,1.6187,1.6187,136300000.0
2006-01-27 12:58:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-01-27 12:59:00,1.6189,1.6191,1.6185,1.6189,136300000.0
2006-01-27 13:00:00,1.6188,1.6191,1.6185,1.6185,136300000.0
2006-01-27 13:01:00,1.6189,1.6191,1.6188,1.6189,136300000.0
2006-01-27 13:02:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2006-01-27 13:03:00,1.6188,1.6191,1.6188,1.619,136300000.0
2006-01-27 13:04:00,1.6191,1.6191,1.6185,1.6185,136300000.0
2006-01-27 13:05:00,1.6187,1.619,1.6185,1.6188,136300000.0
2006-01-27 13:06:00,1.6189,1.6191,1.6185,1.6185,136300000.0
2006-01-27 13:07:00,1.6187,1.6187,1.6184,1.6184,136300000.0
2006-01-27 13:08:00,1.6181,1.6184,1.6175,1.6177,136300000.0
2006-01-27 13:09:00,1.6178,1.6179,1.6175,1.6179,136300000.0
2006-01-27 13:10:00,1.6181,1.6181,1.6178,1.6179,136300000.0
2006-01-27 13:11:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2006-01-27 13:13:00,1.618,1.618,1.618,1.618,136300000.0
2006-01-27 13:14:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-01-27 13:15:00,1.6179,1.618,1.6177,1.6178,136300000.0
2006-01-27 13:16:00,1.6174,1.6179,1.6174,1.6179,136300000.0
2006-01-27 13:17:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2006-01-27 13:19:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2006-01-27 13:20:00,1.618,1.618,1.618,1.618,136300000.0
2006-01-27 13:23:00,1.6185,1.6188,1.6181,1.6187,136300000.0
2006-01-27 13:24:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-27 13:25:00,1.6189,1.6189,1.6185,1.6187,136300000.0
2006-01-27 13:26:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2006-01-27 13:27:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-01-27 13:28:00,1.619,1.6195,1.619,1.6191,136300000.0
2006-01-27 13:29:00,1.619,1.6191,1.6189,1.6191,136300000.0
2006-01-27 13:30:00,1.619,1.6191,1.6187,1.6187,136300000.0
2006-01-27 13:31:00,1.6185,1.619,1.6184,1.6187,136300000.0
2006-01-27 13:32:00,1.6188,1.6191,1.6187,1.6191,136300000.0
2006-01-27 13:33:00,1.619,1.619,1.6188,1.619,136300000.0
2006-01-27 13:34:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-01-27 13:35:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-01-27 13:36:00,1.619,1.6195,1.619,1.6191,136300000.0
2006-01-27 13:37:00,1.6193,1.6194,1.6189,1.6191,136300000.0
2006-01-27 13:38:00,1.6193,1.6193,1.6189,1.6189,136300000.0
2006-01-27 13:39:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-27 13:40:00,1.6187,1.6188,1.6184,1.6184,136300000.0
2006-01-27 13:41:00,1.6185,1.6189,1.6185,1.6188,136300000.0
2006-01-27 13:42:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2006-01-27 13:43:00,1.6188,1.6189,1.6185,1.6187,136300000.0
2006-01-27 13:44:00,1.6189,1.6189,1.6185,1.6188,136300000.0
2006-01-27 13:45:00,1.6187,1.619,1.6187,1.619,136300000.0
2006-01-27 13:46:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2006-01-27 13:47:00,1.6187,1.6189,1.6185,1.6189,136300000.0
2006-01-27 13:48:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-01-27 13:49:00,1.6188,1.619,1.6187,1.6188,136300000.0
2006-01-27 13:50:00,1.6187,1.6188,1.6181,1.6181,136300000.0
2006-01-27 13:51:00,1.6185,1.6188,1.6185,1.6185,136300000.0
2006-01-27 13:52:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-27 13:53:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-01-27 13:54:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-01-27 13:55:00,1.6184,1.6184,1.6179,1.6181,136300000.0
2006-01-27 13:56:00,1.6184,1.6184,1.618,1.6181,136300000.0
2006-01-27 13:57:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-01-27 13:58:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-01-27 13:59:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-01-27 14:00:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-01-27 14:01:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-01-27 14:02:00,1.6189,1.6193,1.6189,1.6191,136300000.0
2006-01-27 14:03:00,1.6193,1.6193,1.619,1.619,136300000.0
2006-01-27 14:04:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-01-27 14:05:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-01-27 14:06:00,1.6188,1.6191,1.6185,1.6191,136300000.0
2006-01-27 14:07:00,1.6189,1.619,1.6185,1.6189,136300000.0
2006-01-27 14:08:00,1.6188,1.6188,1.6181,1.6185,136300000.0
2006-01-27 14:09:00,1.6181,1.6187,1.6181,1.6185,136300000.0
2006-01-27 14:10:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-01-27 14:11:00,1.6184,1.6184,1.6175,1.6177,136300000.0
2006-01-27 14:12:00,1.6175,1.6179,1.6175,1.6175,136300000.0
2006-01-27 14:13:00,1.6178,1.618,1.6177,1.6179,136300000.0
2006-01-27 14:14:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-01-27 14:15:00,1.6181,1.6181,1.6179,1.6181,136300000.0
2006-01-27 14:16:00,1.618,1.6181,1.6177,1.6178,136300000.0
2006-01-27 14:17:00,1.6179,1.618,1.6175,1.6177,136300000.0
2006-01-27 14:18:00,1.6179,1.6181,1.6174,1.6181,136300000.0
2006-01-27 14:19:00,1.618,1.6191,1.6179,1.6191,136300000.0
2006-01-27 14:20:00,1.619,1.619,1.6177,1.6181,136300000.0
2006-01-27 14:21:00,1.618,1.6185,1.6179,1.6181,136300000.0
2006-01-27 14:22:00,1.6185,1.6185,1.618,1.6185,136300000.0
2006-01-27 14:23:00,1.6181,1.6184,1.618,1.6184,136300000.0
2006-01-27 14:24:00,1.6181,1.6187,1.6181,1.6185,136300000.0
2006-01-27 14:25:00,1.6184,1.6189,1.6181,1.6185,136300000.0
2006-01-27 14:26:00,1.6187,1.6191,1.6185,1.6188,136300000.0
2006-01-27 14:27:00,1.6189,1.619,1.6185,1.6189,136300000.0
2006-01-27 14:28:00,1.619,1.619,1.6185,1.6188,136300000.0
2006-01-27 14:29:00,1.6187,1.6189,1.6185,1.6187,136300000.0
2006-01-27 14:30:00,1.6185,1.6208,1.6185,1.62,136300000.0
2006-01-27 14:31:00,1.6204,1.6209,1.6199,1.6204,136300000.0
2006-01-27 14:32:00,1.62,1.6211,1.6196,1.6206,136300000.0
2006-01-27 14:33:00,1.6209,1.6213,1.6202,1.6209,136300000.0
2006-01-27 14:34:00,1.6206,1.6209,1.6199,1.6204,136300000.0
2006-01-27 14:35:00,1.6205,1.6209,1.6199,1.6202,136300000.0
2006-01-27 14:36:00,1.62,1.6209,1.6198,1.62,136300000.0
2006-01-27 14:37:00,1.62,1.6208,1.6199,1.6208,136300000.0
2006-01-27 14:38:00,1.6209,1.6213,1.6204,1.6205,136300000.0
2006-01-27 14:39:00,1.6206,1.6211,1.6205,1.6206,136300000.0
2006-01-27 14:40:00,1.6205,1.6211,1.6202,1.6208,136300000.0
2006-01-27 14:41:00,1.6209,1.6218,1.6209,1.6213,136300000.0
2006-01-27 14:42:00,1.6211,1.6216,1.6206,1.6211,136300000.0
2006-01-27 14:43:00,1.6209,1.6214,1.6209,1.6213,136300000.0
2006-01-27 14:44:00,1.6215,1.6216,1.6206,1.6211,136300000.0
2006-01-27 14:45:00,1.6209,1.6215,1.6208,1.6209,136300000.0
2006-01-27 14:46:00,1.6206,1.6215,1.6206,1.6215,136300000.0
2006-01-27 14:47:00,1.6216,1.6221,1.6211,1.6221,136300000.0
2006-01-27 14:48:00,1.6219,1.6221,1.6216,1.6217,136300000.0
2006-01-27 14:49:00,1.6218,1.6221,1.6208,1.6209,136300000.0
2006-01-27 14:50:00,1.6211,1.6214,1.6209,1.6211,136300000.0
2006-01-27 14:51:00,1.6209,1.6216,1.6208,1.6209,136300000.0
2006-01-27 14:52:00,1.6211,1.6214,1.6209,1.6211,136300000.0
2006-01-27 14:53:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-01-27 14:54:00,1.6208,1.6214,1.6206,1.6211,136300000.0
2006-01-27 14:55:00,1.6209,1.6211,1.6206,1.6211,136300000.0
2006-01-27 14:56:00,1.6209,1.6218,1.6206,1.6217,136300000.0
2006-01-27 14:57:00,1.6214,1.6218,1.6211,1.6211,136300000.0
2006-01-27 14:58:00,1.6213,1.6217,1.6209,1.6214,136300000.0
2006-01-27 14:59:00,1.6216,1.6221,1.6214,1.6218,136300000.0
2006-01-27 15:00:00,1.6216,1.6221,1.6215,1.6215,136300000.0
2006-01-27 15:01:00,1.6217,1.6217,1.6211,1.6215,136300000.0
2006-01-27 15:02:00,1.6214,1.6217,1.6211,1.6215,136300000.0
2006-01-27 15:03:00,1.6214,1.6217,1.6209,1.6209,136300000.0
2006-01-27 15:04:00,1.6208,1.6214,1.6208,1.6209,136300000.0
2006-01-27 15:05:00,1.6211,1.6213,1.6209,1.6213,136300000.0
2006-01-27 15:06:00,1.6211,1.6213,1.6209,1.6213,136300000.0
2006-01-27 15:07:00,1.6214,1.6214,1.6209,1.6211,136300000.0
2006-01-27 15:08:00,1.6209,1.6211,1.6204,1.6208,136300000.0
2006-01-27 15:09:00,1.6209,1.6209,1.6205,1.6206,136300000.0
2006-01-27 15:10:00,1.6208,1.6208,1.6199,1.6204,136300000.0
2006-01-27 15:11:00,1.6202,1.6204,1.6198,1.6199,136300000.0
2006-01-27 15:12:00,1.6198,1.6204,1.6196,1.6204,136300000.0
2006-01-27 15:13:00,1.62,1.6205,1.62,1.62,136300000.0
2006-01-27 15:14:00,1.6199,1.62,1.6191,1.6197,136300000.0
2006-01-27 15:15:00,1.6198,1.62,1.6196,1.6196,136300000.0
2006-01-27 15:16:00,1.6198,1.62,1.6197,1.6199,136300000.0
2006-01-27 15:17:00,1.6198,1.6199,1.6195,1.6197,136300000.0
2006-01-27 15:18:00,1.6196,1.6197,1.6194,1.6194,136300000.0
2006-01-27 15:19:00,1.6195,1.6197,1.6193,1.6195,136300000.0
2006-01-27 15:20:00,1.6196,1.6198,1.6194,1.6198,136300000.0
2006-01-27 15:21:00,1.6196,1.6199,1.6193,1.6195,136300000.0
2006-01-27 15:22:00,1.6196,1.6197,1.6191,1.6197,136300000.0
2006-01-27 15:23:00,1.6199,1.6199,1.6193,1.6197,136300000.0
2006-01-27 15:24:00,1.6198,1.6199,1.6194,1.6194,136300000.0
2006-01-27 15:25:00,1.6195,1.6196,1.6191,1.6193,136300000.0
2006-01-27 15:26:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-01-27 15:27:00,1.6191,1.6197,1.6191,1.6193,136300000.0
2006-01-27 15:28:00,1.6191,1.6197,1.6191,1.6197,136300000.0
2006-01-27 15:29:00,1.6196,1.62,1.6196,1.6198,136300000.0
2006-01-27 15:30:00,1.6199,1.6202,1.6198,1.62,136300000.0
2006-01-27 15:31:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-01-27 15:32:00,1.62,1.6202,1.6198,1.6199,136300000.0
2006-01-27 15:33:00,1.62,1.62,1.6199,1.62,136300000.0
2006-01-27 15:34:00,1.6204,1.6206,1.6197,1.6197,136300000.0
2006-01-27 15:35:00,1.6199,1.62,1.6194,1.62,136300000.0
2006-01-27 15:36:00,1.6202,1.6202,1.6199,1.6202,136300000.0
2006-01-27 15:37:00,1.62,1.6205,1.62,1.6205,136300000.0
2006-01-27 15:38:00,1.6206,1.6208,1.6202,1.6205,136300000.0
2006-01-27 15:39:00,1.6206,1.6216,1.6204,1.6211,136300000.0
2006-01-27 15:40:00,1.6213,1.6214,1.6208,1.6208,136300000.0
2006-01-27 15:41:00,1.6209,1.6209,1.6202,1.6205,136300000.0
2006-01-27 15:42:00,1.6206,1.6209,1.6204,1.6206,136300000.0
2006-01-27 15:43:00,1.6208,1.6209,1.6205,1.6205,136300000.0
2006-01-27 15:44:00,1.6206,1.6206,1.62,1.6206,136300000.0
2006-01-27 15:45:00,1.6204,1.6209,1.6204,1.6206,136300000.0
2006-01-27 15:46:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2006-01-27 15:47:00,1.6209,1.6209,1.6206,1.6206,136300000.0
2006-01-27 15:48:00,1.6205,1.6209,1.6205,1.6209,136300000.0
2006-01-27 15:49:00,1.6208,1.6208,1.6202,1.6204,136300000.0
2006-01-27 15:50:00,1.6205,1.6206,1.6202,1.6205,136300000.0
2006-01-27 15:51:00,1.6204,1.6206,1.6199,1.62,136300000.0
2006-01-27 15:52:00,1.6199,1.6204,1.6199,1.6204,136300000.0
2006-01-27 15:53:00,1.6205,1.6205,1.62,1.62,136300000.0
2006-01-27 15:54:00,1.6199,1.6206,1.6199,1.6206,136300000.0
2006-01-27 15:55:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-01-27 15:56:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2006-01-27 15:57:00,1.6208,1.6211,1.6206,1.6208,136300000.0
2006-01-27 15:58:00,1.6206,1.6208,1.62,1.6206,136300000.0
2006-01-27 15:59:00,1.6208,1.6209,1.62,1.6206,136300000.0
2006-01-27 16:00:00,1.6205,1.6208,1.6199,1.62,136300000.0
2006-01-27 16:01:00,1.6202,1.6206,1.6196,1.6196,136300000.0
2006-01-27 16:02:00,1.6197,1.6197,1.6189,1.6193,136300000.0
2006-01-27 16:03:00,1.6191,1.6198,1.6189,1.6198,136300000.0
2006-01-27 16:04:00,1.6197,1.6198,1.6188,1.6191,136300000.0
2006-01-27 16:05:00,1.619,1.619,1.6181,1.6187,136300000.0
2006-01-27 16:06:00,1.6188,1.6188,1.6179,1.6181,136300000.0
2006-01-27 16:07:00,1.618,1.6185,1.6178,1.6181,136300000.0
2006-01-27 16:08:00,1.6179,1.6184,1.6179,1.618,136300000.0
2006-01-27 16:09:00,1.6179,1.6181,1.6175,1.618,136300000.0
2006-01-27 16:10:00,1.6179,1.6181,1.6175,1.6177,136300000.0
2006-01-27 16:11:00,1.6178,1.6184,1.6177,1.6178,136300000.0
2006-01-27 16:12:00,1.6179,1.6188,1.6178,1.6185,136300000.0
2006-01-27 16:13:00,1.6187,1.6187,1.6179,1.6181,136300000.0
2006-01-27 16:14:00,1.6185,1.6185,1.6181,1.6184,136300000.0
2006-01-27 16:15:00,1.6185,1.619,1.6185,1.6187,136300000.0
2006-01-27 16:16:00,1.6185,1.6194,1.6184,1.6191,136300000.0
2006-01-27 16:17:00,1.6188,1.6191,1.6181,1.6187,136300000.0
2006-01-27 16:18:00,1.6188,1.6191,1.6184,1.6185,136300000.0
2006-01-27 16:19:00,1.6187,1.6187,1.6175,1.618,136300000.0
2006-01-27 16:20:00,1.6178,1.6181,1.6165,1.6165,136300000.0
2006-01-27 16:21:00,1.616,1.6175,1.616,1.617,136300000.0
2006-01-27 16:22:00,1.6171,1.6175,1.6169,1.6169,136300000.0
2006-01-27 16:23:00,1.617,1.6175,1.6169,1.6169,136300000.0
2006-01-27 16:24:00,1.617,1.6175,1.6169,1.6175,136300000.0
2006-01-27 16:25:00,1.6173,1.6179,1.6171,1.6178,136300000.0
2006-01-27 16:26:00,1.6177,1.6177,1.617,1.617,136300000.0
2006-01-27 16:27:00,1.6169,1.6177,1.6166,1.6174,136300000.0
2006-01-27 16:28:00,1.6173,1.6175,1.6169,1.6171,136300000.0
2006-01-27 16:29:00,1.617,1.6174,1.6169,1.6171,136300000.0
2006-01-27 16:30:00,1.6173,1.618,1.617,1.618,136300000.0
2006-01-27 16:31:00,1.6179,1.6181,1.6177,1.6181,136300000.0
2006-01-27 16:32:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-01-27 16:33:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-01-27 16:34:00,1.618,1.618,1.6169,1.6169,136300000.0
2006-01-27 16:35:00,1.617,1.6175,1.6168,1.6175,136300000.0
2006-01-27 16:36:00,1.6174,1.6174,1.6169,1.6171,136300000.0
2006-01-27 16:37:00,1.617,1.6177,1.617,1.6177,136300000.0
2006-01-27 16:38:00,1.6175,1.6179,1.6175,1.6175,136300000.0
2006-01-27 16:39:00,1.6177,1.6179,1.6171,1.6174,136300000.0
2006-01-27 16:40:00,1.6173,1.6175,1.6171,1.6175,136300000.0
2006-01-27 16:41:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2006-01-27 16:42:00,1.6174,1.6175,1.617,1.6175,136300000.0
2006-01-27 16:43:00,1.6174,1.6175,1.6168,1.6175,136300000.0
2006-01-27 16:44:00,1.6177,1.6177,1.6167,1.6169,136300000.0
2006-01-27 16:45:00,1.617,1.617,1.6157,1.6164,136300000.0
2006-01-27 16:46:00,1.6165,1.6165,1.6157,1.6157,136300000.0
2006-01-27 16:47:00,1.6159,1.6161,1.6156,1.616,136300000.0
2006-01-27 16:48:00,1.6159,1.6163,1.6157,1.6157,136300000.0
2006-01-27 16:49:00,1.6161,1.6161,1.615,1.6156,136300000.0
2006-01-27 16:50:00,1.6155,1.6161,1.6153,1.6157,136300000.0
2006-01-27 16:51:00,1.6159,1.6161,1.6154,1.6157,136300000.0
2006-01-27 16:52:00,1.6159,1.6159,1.6145,1.6149,136300000.0
2006-01-27 16:53:00,1.6148,1.6153,1.6144,1.615,136300000.0
2006-01-27 16:54:00,1.6149,1.6149,1.6141,1.6145,136300000.0
2006-01-27 16:55:00,1.6144,1.6149,1.6139,1.6141,136300000.0
2006-01-27 16:56:00,1.6144,1.6145,1.6136,1.6139,136300000.0
2006-01-27 16:57:00,1.6141,1.6145,1.6139,1.6141,136300000.0
2006-01-27 16:58:00,1.6143,1.6149,1.6139,1.6149,136300000.0
2006-01-27 16:59:00,1.6148,1.6159,1.6145,1.6155,136300000.0
2006-01-27 17:00:00,1.6151,1.6154,1.6145,1.6149,136300000.0
2006-01-27 17:01:00,1.6153,1.6157,1.6148,1.6156,136300000.0
2006-01-27 17:02:00,1.6157,1.6157,1.6145,1.6149,136300000.0
2006-01-27 17:03:00,1.6146,1.6146,1.6136,1.6139,136300000.0
2006-01-27 17:04:00,1.6141,1.6144,1.6139,1.6139,136300000.0
2006-01-27 17:05:00,1.6141,1.6148,1.6141,1.6145,136300000.0
2006-01-27 17:06:00,1.6143,1.6146,1.6139,1.6144,136300000.0
2006-01-27 17:07:00,1.6143,1.6144,1.6139,1.6139,136300000.0
2006-01-27 17:08:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2006-01-27 17:09:00,1.6137,1.6143,1.6133,1.6139,136300000.0
2006-01-27 17:10:00,1.6138,1.6141,1.6136,1.6138,136300000.0
2006-01-27 17:11:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-01-27 17:12:00,1.6136,1.6138,1.6131,1.6134,136300000.0
2006-01-27 17:13:00,1.6131,1.6136,1.6131,1.6133,136300000.0
2006-01-27 17:14:00,1.6131,1.6133,1.6127,1.6133,136300000.0
2006-01-27 17:15:00,1.6131,1.6139,1.613,1.6139,136300000.0
2006-01-27 17:16:00,1.6141,1.6145,1.6139,1.6143,136300000.0
2006-01-27 17:17:00,1.6141,1.6145,1.6136,1.6136,136300000.0
2006-01-27 17:18:00,1.6134,1.6136,1.613,1.6131,136300000.0
2006-01-27 17:19:00,1.6133,1.6134,1.613,1.6134,136300000.0
2006-01-27 17:20:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2006-01-27 17:21:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-27 17:22:00,1.613,1.6133,1.6129,1.6131,136300000.0
2006-01-27 17:23:00,1.6133,1.6134,1.613,1.6131,136300000.0
2006-01-27 17:24:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-01-27 17:25:00,1.6134,1.6136,1.6129,1.6129,136300000.0
2006-01-27 17:26:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-01-27 17:27:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-27 17:28:00,1.6131,1.6134,1.6127,1.6127,136300000.0
2006-01-27 17:29:00,1.6129,1.6133,1.6127,1.6131,136300000.0
2006-01-27 17:30:00,1.613,1.6134,1.6129,1.6133,136300000.0
2006-01-27 17:31:00,1.6131,1.6133,1.6125,1.6127,136300000.0
2006-01-27 17:32:00,1.6129,1.6129,1.6116,1.6116,136300000.0
2006-01-27 17:33:00,1.6117,1.6124,1.6116,1.6124,136300000.0
2006-01-27 17:34:00,1.6121,1.6125,1.6119,1.6124,136300000.0
2006-01-27 17:35:00,1.6122,1.6131,1.6122,1.6131,136300000.0
2006-01-27 17:36:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2006-01-27 17:37:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-27 17:38:00,1.613,1.6131,1.6125,1.6125,136300000.0
2006-01-27 17:39:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2006-01-27 17:40:00,1.6127,1.6131,1.6127,1.6127,136300000.0
2006-01-27 17:41:00,1.6129,1.6133,1.6127,1.6133,136300000.0
2006-01-27 17:42:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2006-01-27 17:50:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2006-01-27 17:51:00,1.6131,1.6137,1.6131,1.6132,136300000.0
2006-01-27 17:52:00,1.613,1.6132,1.613,1.6132,136300000.0
2006-01-27 17:53:00,1.6133,1.6139,1.6133,1.6138,136300000.0
2006-01-27 17:54:00,1.6137,1.6137,1.6132,1.6132,136300000.0
2006-01-27 17:55:00,1.6131,1.6135,1.6131,1.6134,136300000.0
2006-01-27 17:56:00,1.6136,1.6137,1.613,1.6132,136300000.0
2006-01-27 17:57:00,1.6136,1.6136,1.6128,1.6128,136300000.0
2006-01-27 17:58:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2006-01-27 17:59:00,1.6132,1.6134,1.6129,1.6129,136300000.0
2006-01-27 18:00:00,1.6128,1.6133,1.6126,1.613,136300000.0
2006-01-27 18:01:00,1.6132,1.6135,1.6131,1.6134,136300000.0
2006-01-27 18:02:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-01-27 18:03:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-01-27 18:04:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-27 18:05:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-01-27 18:06:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-27 18:07:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2006-01-27 18:08:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-01-27 18:09:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-01-27 18:10:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2006-01-27 18:11:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2006-01-27 18:12:00,1.612,1.612,1.612,1.612,136300000.0
2006-01-27 18:13:00,1.6123,1.6124,1.6118,1.612,136300000.0
2006-01-27 18:14:00,1.6125,1.6125,1.6119,1.612,136300000.0
2006-01-27 18:15:00,1.6123,1.6123,1.6118,1.6118,136300000.0
2006-01-27 18:16:00,1.612,1.612,1.6118,1.6118,136300000.0
2006-01-27 18:17:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2006-01-27 18:18:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-01-27 18:19:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-27 18:20:00,1.612,1.612,1.6117,1.6117,136300000.0
2006-01-27 18:21:00,1.6118,1.6124,1.6118,1.612,136300000.0
2006-01-27 18:22:00,1.6119,1.6126,1.6119,1.6121,136300000.0
2006-01-27 18:23:00,1.6128,1.6128,1.6122,1.6122,136300000.0
2006-01-27 18:24:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-01-27 18:25:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2006-01-27 18:26:00,1.6123,1.6123,1.612,1.612,136300000.0
2006-01-27 18:27:00,1.6122,1.6122,1.6116,1.612,136300000.0
2006-01-27 18:28:00,1.6125,1.6125,1.6121,1.6123,136300000.0
2006-01-27 18:29:00,1.6125,1.6133,1.6125,1.6129,136300000.0
2006-01-27 18:30:00,1.6128,1.6129,1.6127,1.6128,136300000.0
2006-01-27 18:31:00,1.613,1.6133,1.613,1.6132,136300000.0
2006-01-27 18:32:00,1.6133,1.6133,1.6125,1.6127,136300000.0
2006-01-27 18:33:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-01-27 18:34:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-27 18:35:00,1.6137,1.6137,1.613,1.613,136300000.0
2006-01-27 18:36:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-01-27 18:37:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-01-27 18:38:00,1.6136,1.6136,1.6128,1.6128,136300000.0
2006-01-27 18:39:00,1.6126,1.613,1.6126,1.613,136300000.0
2006-01-27 18:40:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-01-27 18:41:00,1.6132,1.6132,1.6128,1.6129,136300000.0
2006-01-27 18:42:00,1.6127,1.6133,1.6125,1.6133,136300000.0
2006-01-27 18:43:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2006-01-27 18:44:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2006-01-27 18:45:00,1.6132,1.6132,1.6127,1.6127,136300000.0
2006-01-27 18:46:00,1.6129,1.6131,1.6125,1.6131,136300000.0
2006-01-27 18:47:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-01-27 18:48:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-01-27 18:49:00,1.613,1.6133,1.613,1.6133,136300000.0
2006-01-27 18:50:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-27 18:51:00,1.6133,1.6136,1.6131,1.6136,136300000.0
2006-01-27 18:52:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-01-27 18:53:00,1.6133,1.6137,1.6133,1.6137,136300000.0
2006-01-27 18:54:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-27 18:55:00,1.6136,1.6136,1.6127,1.6129,136300000.0
2006-01-27 18:56:00,1.6131,1.6134,1.6129,1.6134,136300000.0
2006-01-27 18:57:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-27 18:58:00,1.6137,1.6137,1.6132,1.6132,136300000.0
2006-01-27 18:59:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-01-27 19:02:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-27 19:03:00,1.6134,1.6136,1.6133,1.6133,136300000.0
2006-01-27 19:04:00,1.6134,1.6138,1.6133,1.6136,136300000.0
2006-01-27 19:05:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-27 19:06:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-27 19:07:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-27 19:09:00,1.6129,1.613,1.6127,1.613,136300000.0
2006-01-27 19:10:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2006-01-27 19:11:00,1.6127,1.6134,1.6127,1.6134,136300000.0
2006-01-27 19:12:00,1.613,1.6134,1.613,1.6131,136300000.0
2006-01-27 19:13:00,1.6133,1.6133,1.6129,1.6131,136300000.0
2006-01-27 19:14:00,1.613,1.6131,1.6125,1.6127,136300000.0
2006-01-27 19:15:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-27 19:16:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-27 19:17:00,1.6125,1.6125,1.6119,1.6121,136300000.0
2006-01-27 19:18:00,1.6122,1.6122,1.6115,1.6115,136300000.0
2006-01-27 19:19:00,1.6116,1.6117,1.6113,1.6113,136300000.0
2006-01-27 19:20:00,1.6114,1.6119,1.611,1.6115,136300000.0
2006-01-27 19:21:00,1.6117,1.6117,1.6113,1.6116,136300000.0
2006-01-27 19:22:00,1.6115,1.6115,1.611,1.6113,136300000.0
2006-01-27 19:23:00,1.6114,1.6115,1.6109,1.6112,136300000.0
2006-01-27 19:24:00,1.611,1.6114,1.6109,1.6112,136300000.0
2006-01-27 19:25:00,1.6113,1.6115,1.6107,1.6109,136300000.0
2006-01-27 19:26:00,1.611,1.611,1.6107,1.611,136300000.0
2006-01-27 19:27:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-01-27 19:28:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-27 19:29:00,1.6109,1.6113,1.6107,1.6109,136300000.0
2006-01-27 19:30:00,1.6107,1.6107,1.6099,1.6102,136300000.0
2006-01-27 19:31:00,1.6101,1.6109,1.6101,1.6107,136300000.0
2006-01-27 19:32:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2006-01-27 19:33:00,1.6106,1.6109,1.6104,1.6109,136300000.0
2006-01-27 19:34:00,1.6107,1.6109,1.6104,1.6109,136300000.0
2006-01-27 19:35:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2006-01-27 19:36:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2006-01-27 19:37:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-27 19:38:00,1.6107,1.6116,1.6107,1.6115,136300000.0
2006-01-27 19:39:00,1.6114,1.6116,1.611,1.6112,136300000.0
2006-01-27 19:40:00,1.611,1.6116,1.611,1.6112,136300000.0
2006-01-27 19:41:00,1.6109,1.6116,1.6107,1.6107,136300000.0
2006-01-27 19:42:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2006-01-27 19:43:00,1.611,1.611,1.6103,1.6109,136300000.0
2006-01-27 19:44:00,1.611,1.6113,1.6107,1.6107,136300000.0
2006-01-27 19:45:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-27 19:46:00,1.611,1.611,1.6107,1.6109,136300000.0
2006-01-27 19:47:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-27 19:48:00,1.6106,1.611,1.6104,1.6109,136300000.0
2006-01-27 19:49:00,1.6107,1.611,1.6106,1.6107,136300000.0
2006-01-27 19:50:00,1.6109,1.6115,1.6107,1.6114,136300000.0
2006-01-27 19:51:00,1.6113,1.6115,1.6112,1.6112,136300000.0
2006-01-27 19:52:00,1.6113,1.6113,1.611,1.6113,136300000.0
2006-01-27 19:53:00,1.6114,1.6118,1.6114,1.6114,136300000.0
2006-01-27 19:54:00,1.6115,1.6117,1.6109,1.6109,136300000.0
2006-01-27 19:55:00,1.611,1.6113,1.611,1.6113,136300000.0
2006-01-27 19:56:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2006-01-27 19:57:00,1.6114,1.6117,1.6113,1.6116,136300000.0
2006-01-27 19:58:00,1.6115,1.6119,1.6115,1.6117,136300000.0
2006-01-27 19:59:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-01-27 20:00:00,1.6116,1.6119,1.6116,1.6118,136300000.0
2006-01-27 20:01:00,1.6116,1.6117,1.6113,1.6113,136300000.0
2006-01-27 20:02:00,1.6116,1.6117,1.6113,1.6117,136300000.0
2006-01-27 20:03:00,1.6118,1.6119,1.6113,1.6113,136300000.0
2006-01-27 20:04:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2006-01-27 20:05:00,1.6119,1.6124,1.6115,1.6115,136300000.0
2006-01-27 20:06:00,1.6114,1.6117,1.6109,1.6112,136300000.0
2006-01-27 20:07:00,1.611,1.6115,1.611,1.6113,136300000.0
2006-01-27 20:08:00,1.6114,1.6115,1.6107,1.6112,136300000.0
2006-01-27 20:09:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-01-27 20:10:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-27 20:11:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-01-27 20:12:00,1.6109,1.6112,1.6106,1.6107,136300000.0
2006-01-27 20:13:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-27 20:14:00,1.611,1.6113,1.6107,1.611,136300000.0
2006-01-27 20:15:00,1.6112,1.6112,1.6109,1.611,136300000.0
2006-01-27 20:16:00,1.6109,1.6112,1.6107,1.6112,136300000.0
2006-01-27 20:17:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-01-27 20:18:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-01-27 20:19:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2006-01-27 20:20:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-27 20:21:00,1.6104,1.6106,1.6102,1.6103,136300000.0
2006-01-27 20:22:00,1.6104,1.6106,1.6099,1.6101,136300000.0
2006-01-27 20:23:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-01-27 20:24:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-27 20:25:00,1.6102,1.6103,1.6101,1.6103,136300000.0
2006-01-27 20:26:00,1.6102,1.6104,1.6101,1.6104,136300000.0
2006-01-27 20:27:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2006-01-27 20:28:00,1.6104,1.6104,1.6101,1.6104,136300000.0
2006-01-27 20:29:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2006-01-27 20:30:00,1.6102,1.6103,1.6101,1.6102,136300000.0
2006-01-27 20:31:00,1.6103,1.6103,1.6096,1.6096,136300000.0
2006-01-27 20:32:00,1.6098,1.6104,1.6098,1.6104,136300000.0
2006-01-27 20:33:00,1.6106,1.6106,1.6102,1.6103,136300000.0
2006-01-27 20:34:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2006-01-27 20:35:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2006-01-27 20:36:00,1.6102,1.6104,1.6101,1.6102,136300000.0
2006-01-27 20:37:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-27 20:38:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2006-01-27 20:39:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-01-27 20:40:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-01-27 20:41:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-01-27 20:42:00,1.6096,1.6099,1.6094,1.6099,136300000.0
2006-01-27 20:43:00,1.6101,1.6104,1.6099,1.6103,136300000.0
2006-01-27 20:44:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2006-01-27 20:45:00,1.6102,1.6104,1.6101,1.6102,136300000.0
2006-01-27 20:46:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-27 20:47:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2006-01-27 20:48:00,1.6101,1.6102,1.6098,1.6102,136300000.0
2006-01-27 20:49:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-27 20:50:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-27 20:51:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-01-27 20:52:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-01-27 20:53:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-01-27 20:54:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-01-27 20:55:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-01-27 20:56:00,1.6095,1.6099,1.6095,1.6098,136300000.0
2006-01-27 20:57:00,1.6095,1.6098,1.6095,1.6095,136300000.0
2006-01-27 20:58:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2006-01-27 20:59:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2006-01-27 21:00:00,1.6093,1.6098,1.6093,1.6096,136300000.0
2006-01-27 21:01:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2006-01-27 21:02:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2006-01-27 21:03:00,1.6096,1.6101,1.6096,1.6098,136300000.0
2006-01-27 21:04:00,1.6096,1.6106,1.6096,1.6102,136300000.0
2006-01-27 21:05:00,1.6103,1.6103,1.6099,1.6102,136300000.0
2006-01-27 21:06:00,1.6103,1.6103,1.6101,1.6102,136300000.0
2006-01-27 21:07:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2006-01-27 21:08:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2006-01-27 21:09:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-01-27 21:10:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-01-27 21:11:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2006-01-27 21:12:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2006-01-27 21:13:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2006-01-27 21:14:00,1.6099,1.6103,1.6099,1.6102,136300000.0
2006-01-27 21:15:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-01-27 21:16:00,1.6101,1.6102,1.6099,1.6099,136300000.0
2006-01-27 21:17:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-27 21:18:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-27 21:19:00,1.6103,1.6107,1.6101,1.6107,136300000.0
2006-01-27 21:20:00,1.6109,1.6109,1.6103,1.6104,136300000.0
2006-01-27 21:21:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-01-27 21:22:00,1.6104,1.6109,1.6104,1.6106,136300000.0
2006-01-27 21:24:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-27 21:25:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-27 21:26:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-27 21:27:00,1.6106,1.6113,1.6106,1.611,136300000.0
2006-01-27 21:28:00,1.6112,1.6113,1.611,1.6113,136300000.0
2006-01-27 21:29:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-27 21:30:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2006-01-27 21:31:00,1.6109,1.6114,1.6109,1.6112,136300000.0
2006-01-27 21:32:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-01-27 21:33:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-27 21:34:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-01-27 21:35:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-27 21:36:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-27 21:38:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-27 21:39:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-27 21:40:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-27 21:41:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-01-27 21:43:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-01-27 21:44:00,1.6104,1.6109,1.6104,1.6107,136300000.0
2006-01-27 21:45:00,1.6106,1.6109,1.6104,1.6104,136300000.0
2006-01-27 21:47:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-27 21:48:00,1.6106,1.6106,1.6101,1.6101,136300000.0
2006-01-27 21:49:00,1.6103,1.6107,1.6102,1.6107,136300000.0
2006-01-27 21:50:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2006-01-27 21:51:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2006-01-27 21:52:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2006-01-27 21:53:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2006-01-27 21:54:00,1.6101,1.6103,1.6099,1.6103,136300000.0
2006-01-27 21:55:00,1.6102,1.6104,1.6101,1.6103,136300000.0
2006-01-27 21:56:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-27 21:57:00,1.6103,1.6104,1.6096,1.6099,136300000.0
2006-01-27 21:58:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-01-27 21:59:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2006-01-27 22:00:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-01-27 22:01:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-01-27 22:02:00,1.6102,1.6103,1.6101,1.6103,136300000.0
2006-01-27 22:03:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2006-01-27 22:04:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-01-27 22:05:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2006-01-27 22:06:00,1.6104,1.6104,1.6099,1.6103,136300000.0
2006-01-27 22:07:00,1.6101,1.6107,1.6099,1.6106,136300000.0
2006-01-27 22:08:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2006-01-27 22:09:00,1.6107,1.6118,1.6107,1.6117,136300000.0
2006-01-27 22:10:00,1.6115,1.6134,1.6115,1.6134,136300000.0
2006-01-27 22:11:00,1.6136,1.6145,1.6134,1.6139,136300000.0
2006-01-27 22:12:00,1.6142,1.6142,1.6136,1.6136,136300000.0
2006-01-27 22:13:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-01-27 22:14:00,1.6141,1.6143,1.6138,1.6142,136300000.0
2006-01-27 22:20:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2006-01-27 22:21:00,1.613,1.6135,1.613,1.6135,136300000.0
2006-01-27 22:22:00,1.6132,1.6132,1.6114,1.6116,136300000.0
2006-01-27 22:23:00,1.6119,1.6128,1.6119,1.6125,136300000.0
2006-01-27 22:24:00,1.6124,1.6127,1.6122,1.6124,136300000.0
2006-01-27 22:25:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-27 22:26:00,1.6117,1.6117,1.611,1.611,136300000.0
2006-01-27 22:27:00,1.6117,1.6122,1.6117,1.6121,136300000.0
2006-01-27 22:28:00,1.6123,1.6129,1.6121,1.6125,136300000.0
2006-01-27 22:29:00,1.6124,1.6129,1.6119,1.6121,136300000.0
2006-01-27 22:30:00,1.6121,1.6123,1.6118,1.6119,136300000.0
2006-01-27 22:31:00,1.612,1.6121,1.6117,1.6117,136300000.0
2006-01-27 22:32:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-01-27 22:33:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2006-01-27 22:34:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2006-01-27 22:35:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2006-01-27 22:36:00,1.6114,1.6119,1.6114,1.6116,136300000.0
2006-01-27 22:37:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-27 22:38:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2006-01-27 22:39:00,1.6123,1.6123,1.6117,1.6119,136300000.0
2006-01-27 22:40:00,1.6116,1.6118,1.6115,1.6116,136300000.0
2006-01-27 22:41:00,1.6115,1.6115,1.6111,1.6113,136300000.0
2006-01-27 22:42:00,1.6123,1.6124,1.612,1.612,136300000.0
2006-01-27 22:43:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2006-01-27 22:44:00,1.6136,1.6136,1.6124,1.6124,136300000.0
2006-01-27 22:45:00,1.6122,1.6123,1.6121,1.6123,136300000.0
2006-01-27 22:46:00,1.6129,1.6129,1.6126,1.6126,136300000.0
2006-01-27 22:47:00,1.6125,1.6125,1.6123,1.6123,136300000.0
2006-01-27 22:48:00,1.6122,1.6123,1.6122,1.6122,136300000.0
2006-01-27 22:49:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-27 22:50:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2006-01-27 22:51:00,1.6123,1.6125,1.6121,1.6124,136300000.0
2006-01-27 22:52:00,1.6123,1.6124,1.6122,1.6122,136300000.0
2006-01-27 22:53:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-27 22:54:00,1.6122,1.6127,1.6122,1.6124,136300000.0
2006-01-27 22:55:00,1.6123,1.6123,1.6119,1.6119,136300000.0
2006-01-27 22:56:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-01-27 22:57:00,1.6131,1.6131,1.6128,1.6131,136300000.0
2006-01-27 22:58:00,1.6133,1.6133,1.6132,1.6133,136300000.0
2006-01-27 22:59:00,1.6135,1.6135,1.6132,1.6133,136300000.0
2006-01-30 00:00:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2006-01-30 00:01:00,1.6156,1.6157,1.6153,1.6156,136300000.0
2006-01-30 00:02:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-01-30 00:03:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2006-01-30 00:04:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2006-01-30 00:05:00,1.6157,1.6157,1.6154,1.6156,136300000.0
2006-01-30 00:06:00,1.6155,1.6155,1.6149,1.6151,136300000.0
2006-01-30 00:07:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2006-01-30 00:09:00,1.6149,1.615,1.6149,1.6149,136300000.0
2006-01-30 00:10:00,1.615,1.6153,1.615,1.6153,136300000.0
2006-01-30 00:11:00,1.615,1.6154,1.615,1.6154,136300000.0
2006-01-30 00:12:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2006-01-30 00:13:00,1.6154,1.6155,1.615,1.6153,136300000.0
2006-01-30 00:15:00,1.615,1.615,1.615,1.615,136300000.0
2006-01-30 00:16:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-01-30 00:17:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2006-01-30 00:18:00,1.615,1.6151,1.6146,1.6146,136300000.0
2006-01-30 00:19:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-01-30 00:20:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2006-01-30 00:21:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2006-01-30 00:22:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-01-30 00:23:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2006-01-30 00:24:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-01-30 00:26:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2006-01-30 00:27:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-01-30 00:28:00,1.6145,1.6146,1.6141,1.6141,136300000.0
2006-01-30 00:29:00,1.6143,1.6144,1.6141,1.6143,136300000.0
2006-01-30 00:30:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2006-01-30 00:31:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-30 00:32:00,1.6141,1.6144,1.6141,1.6143,136300000.0
2006-01-30 00:33:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-01-30 00:34:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2006-01-30 00:35:00,1.6146,1.6148,1.6146,1.6146,136300000.0
2006-01-30 00:36:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-01-30 00:37:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2006-01-30 00:39:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2006-01-30 00:40:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-01-30 00:41:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2006-01-30 00:42:00,1.6144,1.6144,1.6139,1.6139,136300000.0
2006-01-30 00:44:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-30 00:48:00,1.6141,1.6144,1.6139,1.6143,136300000.0
2006-01-30 00:49:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-30 00:50:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-30 00:52:00,1.6141,1.6145,1.6139,1.6145,136300000.0
2006-01-30 00:53:00,1.6144,1.6145,1.6141,1.6143,136300000.0
2006-01-30 00:54:00,1.6141,1.6143,1.6139,1.6139,136300000.0
2006-01-30 00:55:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2006-01-30 00:56:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-01-30 00:58:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-30 00:59:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2006-01-30 01:00:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2006-01-30 01:01:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-01-30 01:02:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-01-30 01:03:00,1.6139,1.6139,1.6133,1.6134,136300000.0
2006-01-30 01:04:00,1.6138,1.6139,1.6133,1.6133,136300000.0
2006-01-30 01:05:00,1.6134,1.6136,1.6131,1.6131,136300000.0
2006-01-30 01:06:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2006-01-30 01:07:00,1.6133,1.6134,1.6127,1.6129,136300000.0
2006-01-30 01:08:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-01-30 01:09:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2006-01-30 01:10:00,1.6124,1.613,1.6122,1.6127,136300000.0
2006-01-30 01:11:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-30 01:12:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-30 01:13:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2006-01-30 01:14:00,1.6121,1.6122,1.6118,1.6118,136300000.0
2006-01-30 01:15:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-01-30 01:16:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 01:17:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-01-30 01:18:00,1.6119,1.6122,1.6118,1.6119,136300000.0
2006-01-30 01:19:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-30 01:20:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-30 01:21:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2006-01-30 01:22:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-30 01:23:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-01-30 01:24:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-01-30 01:26:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-30 01:27:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-30 01:28:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-01-30 01:29:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-30 01:31:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-01-30 01:32:00,1.6121,1.6124,1.6119,1.6121,136300000.0
2006-01-30 01:33:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-30 01:35:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-01-30 01:36:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-01-30 01:37:00,1.6117,1.6118,1.611,1.611,136300000.0
2006-01-30 01:38:00,1.6109,1.6115,1.6107,1.6112,136300000.0
2006-01-30 01:39:00,1.611,1.6113,1.6109,1.6112,136300000.0
2006-01-30 01:40:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-01-30 01:41:00,1.6113,1.6113,1.6104,1.6107,136300000.0
2006-01-30 01:42:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2006-01-30 01:43:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-30 01:44:00,1.611,1.6115,1.6109,1.6114,136300000.0
2006-01-30 01:45:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-01-30 01:46:00,1.6118,1.6119,1.6115,1.6118,136300000.0
2006-01-30 01:47:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-01-30 01:48:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2006-01-30 01:49:00,1.6117,1.6117,1.6112,1.6112,136300000.0
2006-01-30 01:50:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2006-01-30 01:51:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-01-30 01:52:00,1.6121,1.6124,1.6113,1.6117,136300000.0
2006-01-30 01:53:00,1.6115,1.6118,1.6114,1.6118,136300000.0
2006-01-30 01:54:00,1.6119,1.6129,1.6119,1.6129,136300000.0
2006-01-30 01:55:00,1.6131,1.6131,1.6125,1.6127,136300000.0
2006-01-30 01:56:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2006-01-30 01:57:00,1.6124,1.6125,1.6121,1.6122,136300000.0
2006-01-30 01:58:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2006-01-30 01:59:00,1.6124,1.6129,1.6124,1.6125,136300000.0
2006-01-30 02:00:00,1.6124,1.613,1.6124,1.613,136300000.0
2006-01-30 02:01:00,1.6129,1.613,1.6127,1.613,136300000.0
2006-01-30 02:02:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2006-01-30 02:03:00,1.613,1.6131,1.6127,1.6127,136300000.0
2006-01-30 02:04:00,1.6125,1.6127,1.6122,1.6124,136300000.0
2006-01-30 02:05:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2006-01-30 02:06:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-01-30 02:07:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-30 02:08:00,1.6124,1.6124,1.6119,1.6122,136300000.0
2006-01-30 02:09:00,1.6121,1.6127,1.6121,1.6124,136300000.0
2006-01-30 02:10:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-30 02:11:00,1.6125,1.6129,1.6125,1.6129,136300000.0
2006-01-30 02:12:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-01-30 02:13:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-30 02:14:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-01-30 02:15:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-30 02:17:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-30 02:18:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-30 02:19:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-30 02:20:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-30 02:21:00,1.613,1.613,1.6124,1.6124,136300000.0
2006-01-30 02:22:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-30 02:23:00,1.6125,1.613,1.6125,1.613,136300000.0
2006-01-30 02:24:00,1.6131,1.6131,1.6121,1.6121,136300000.0
2006-01-30 02:25:00,1.6119,1.6121,1.6114,1.6119,136300000.0
2006-01-30 02:26:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-30 02:27:00,1.6118,1.6118,1.6113,1.6116,136300000.0
2006-01-30 02:28:00,1.6114,1.6119,1.6114,1.6115,136300000.0
2006-01-30 02:29:00,1.6117,1.6119,1.6115,1.6115,136300000.0
2006-01-30 02:30:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2006-01-30 02:31:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-01-30 02:32:00,1.611,1.6115,1.6109,1.611,136300000.0
2006-01-30 02:33:00,1.6109,1.6112,1.6106,1.6106,136300000.0
2006-01-30 02:34:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2006-01-30 02:35:00,1.6107,1.6112,1.6107,1.6112,136300000.0
2006-01-30 02:36:00,1.611,1.611,1.6107,1.6109,136300000.0
2006-01-30 02:38:00,1.6107,1.6112,1.6107,1.6109,136300000.0
2006-01-30 02:39:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-30 02:40:00,1.611,1.6113,1.6107,1.6113,136300000.0
2006-01-30 02:41:00,1.6112,1.6114,1.6109,1.611,136300000.0
2006-01-30 02:42:00,1.6112,1.6113,1.6095,1.6099,136300000.0
2006-01-30 02:43:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2006-01-30 02:44:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-30 02:45:00,1.6101,1.6107,1.6101,1.6107,136300000.0
2006-01-30 02:46:00,1.6106,1.6109,1.6103,1.6103,136300000.0
2006-01-30 02:47:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-30 02:48:00,1.6098,1.6104,1.6098,1.6099,136300000.0
2006-01-30 02:49:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-30 02:51:00,1.6101,1.6103,1.6098,1.6098,136300000.0
2006-01-30 02:52:00,1.6096,1.6101,1.6093,1.6101,136300000.0
2006-01-30 02:53:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2006-01-30 02:54:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-30 02:55:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-01-30 02:56:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-01-30 02:57:00,1.6098,1.6104,1.6096,1.6104,136300000.0
2006-01-30 02:58:00,1.6103,1.6107,1.6103,1.6104,136300000.0
2006-01-30 02:59:00,1.6106,1.6106,1.6101,1.6101,136300000.0
2006-01-30 03:00:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-01-30 03:01:00,1.6104,1.6109,1.6104,1.6109,136300000.0
2006-01-30 03:02:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-01-30 03:03:00,1.6109,1.6109,1.6104,1.6106,136300000.0
2006-01-30 03:04:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-30 03:06:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-30 03:07:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-30 03:08:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-30 03:09:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-01-30 03:10:00,1.6112,1.6113,1.611,1.6112,136300000.0
2006-01-30 03:11:00,1.611,1.6113,1.6109,1.6109,136300000.0
2006-01-30 03:12:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-30 03:13:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-01-30 03:14:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-30 03:15:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2006-01-30 03:16:00,1.6106,1.6106,1.6098,1.6103,136300000.0
2006-01-30 03:17:00,1.6104,1.6104,1.6098,1.6104,136300000.0
2006-01-30 03:18:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-30 03:19:00,1.6103,1.6107,1.6103,1.6106,136300000.0
2006-01-30 03:20:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-01-30 03:21:00,1.6107,1.6112,1.6107,1.6112,136300000.0
2006-01-30 03:22:00,1.6113,1.6115,1.6112,1.6114,136300000.0
2006-01-30 03:23:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2006-01-30 03:24:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2006-01-30 03:27:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-30 03:28:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-30 03:29:00,1.6107,1.611,1.6107,1.611,136300000.0
2006-01-30 03:30:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-30 03:32:00,1.6107,1.6109,1.6104,1.6109,136300000.0
2006-01-30 03:33:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-30 03:34:00,1.6106,1.6109,1.6106,1.6106,136300000.0
2006-01-30 03:35:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-30 03:36:00,1.611,1.6113,1.6109,1.6109,136300000.0
2006-01-30 03:37:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-30 03:38:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-30 03:39:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-01-30 03:41:00,1.6112,1.6114,1.6109,1.6109,136300000.0
2006-01-30 03:42:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-01-30 03:43:00,1.6113,1.6113,1.6109,1.6112,136300000.0
2006-01-30 03:44:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-01-30 03:45:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2006-01-30 03:46:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-01-30 03:47:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-30 03:48:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-30 03:49:00,1.611,1.6112,1.6109,1.6112,136300000.0
2006-01-30 03:50:00,1.611,1.6116,1.6109,1.6114,136300000.0
2006-01-30 03:51:00,1.6113,1.6114,1.611,1.6113,136300000.0
2006-01-30 03:52:00,1.6116,1.6116,1.6112,1.6113,136300000.0
2006-01-30 03:53:00,1.6112,1.6116,1.6112,1.6113,136300000.0
2006-01-30 03:54:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-01-30 03:55:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-01-30 03:56:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-01-30 03:57:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-01-30 03:58:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2006-01-30 03:59:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-01-30 04:00:00,1.6116,1.6117,1.6114,1.6117,136300000.0
2006-01-30 04:01:00,1.6119,1.6124,1.6119,1.6119,136300000.0
2006-01-30 04:03:00,1.6121,1.6122,1.6118,1.6118,136300000.0
2006-01-30 04:04:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-30 04:05:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-30 04:06:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-30 04:07:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-01-30 04:08:00,1.6121,1.6124,1.6121,1.6121,136300000.0
2006-01-30 04:09:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-30 04:10:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-01-30 04:11:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-30 04:12:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-30 04:13:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-30 04:14:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 04:15:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 04:16:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-30 04:17:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-30 04:18:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-01-30 04:19:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2006-01-30 04:20:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2006-01-30 04:21:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-30 04:22:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-01-30 04:23:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-30 04:25:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-01-30 04:26:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-01-30 04:27:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-01-30 04:28:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-01-30 04:30:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2006-01-30 04:31:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-30 04:32:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-30 04:33:00,1.6127,1.613,1.6125,1.6125,136300000.0
2006-01-30 04:34:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-01-30 04:35:00,1.6127,1.6129,1.6125,1.6125,136300000.0
2006-01-30 04:36:00,1.6127,1.613,1.6127,1.6129,136300000.0
2006-01-30 04:37:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-01-30 04:38:00,1.613,1.613,1.6124,1.6127,136300000.0
2006-01-30 04:39:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-30 04:40:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 04:41:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2006-01-30 04:42:00,1.6131,1.6133,1.613,1.6131,136300000.0
2006-01-30 04:43:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-01-30 04:44:00,1.613,1.6131,1.6127,1.6127,136300000.0
2006-01-30 04:45:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2006-01-30 04:46:00,1.613,1.613,1.613,1.613,136300000.0
2006-01-30 04:47:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-01-30 04:48:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-30 04:49:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-30 04:50:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-30 04:52:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-30 04:53:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-01-30 04:54:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2006-01-30 04:55:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-30 04:56:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-30 04:57:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-30 04:58:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-01-30 04:59:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2006-01-30 05:00:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2006-01-30 05:01:00,1.6131,1.6136,1.6131,1.6134,136300000.0
2006-01-30 05:02:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-01-30 05:03:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-01-30 05:05:00,1.613,1.6133,1.613,1.613,136300000.0
2006-01-30 05:06:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-01-30 05:07:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-01-30 05:08:00,1.613,1.613,1.6124,1.6127,136300000.0
2006-01-30 05:09:00,1.6129,1.613,1.6127,1.613,136300000.0
2006-01-30 05:10:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-30 05:11:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-30 05:12:00,1.6127,1.613,1.6127,1.6129,136300000.0
2006-01-30 05:13:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-01-30 05:14:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-30 05:15:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-01-30 05:16:00,1.6127,1.613,1.6127,1.6127,136300000.0
2006-01-30 05:17:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-30 05:18:00,1.6129,1.613,1.6127,1.6129,136300000.0
2006-01-30 05:19:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-01-30 05:20:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-01-30 05:21:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-30 05:23:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-30 05:24:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2006-01-30 05:25:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-01-30 05:26:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 05:27:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-30 05:28:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-30 05:29:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-30 05:30:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-01-30 05:32:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-30 05:33:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-30 05:35:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-30 05:36:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-01-30 05:38:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-01-30 05:40:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-01-30 05:41:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-30 05:42:00,1.613,1.613,1.6129,1.613,136300000.0
2006-01-30 05:43:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-30 05:44:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-01-30 05:45:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-30 05:47:00,1.6134,1.6134,1.613,1.613,136300000.0
2006-01-30 05:48:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-01-30 05:49:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2006-01-30 05:53:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-30 05:56:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-01-30 05:57:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-01-30 05:58:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-30 05:59:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-01-30 06:02:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-30 06:03:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-01-30 06:04:00,1.6129,1.613,1.6127,1.613,136300000.0
2006-01-30 06:05:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-01-30 06:07:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-30 06:08:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-30 06:09:00,1.613,1.6133,1.6129,1.6131,136300000.0
2006-01-30 06:10:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-30 06:11:00,1.6133,1.6134,1.6125,1.6125,136300000.0
2006-01-30 06:12:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 06:17:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-30 06:18:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-30 06:19:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-30 06:20:00,1.6134,1.6134,1.6127,1.6127,136300000.0
2006-01-30 06:21:00,1.6129,1.613,1.6127,1.613,136300000.0
2006-01-30 06:22:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 06:23:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-30 06:24:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-01-30 06:25:00,1.6131,1.6131,1.6127,1.613,136300000.0
2006-01-30 06:26:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2006-01-30 06:27:00,1.613,1.6131,1.6124,1.6129,136300000.0
2006-01-30 06:28:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-30 06:29:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-30 06:30:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-01-30 06:32:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 06:33:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-30 06:34:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-01-30 06:35:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-30 06:36:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-30 06:38:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-01-30 06:39:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-30 06:40:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-01-30 06:42:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-30 06:43:00,1.6121,1.6124,1.6119,1.6119,136300000.0
2006-01-30 06:44:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-30 06:46:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-01-30 06:48:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2006-01-30 06:50:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-01-30 06:51:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 06:53:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 06:56:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 06:57:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2006-01-30 06:58:00,1.6124,1.6127,1.6122,1.6125,136300000.0
2006-01-30 06:59:00,1.6124,1.6125,1.6121,1.6125,136300000.0
2006-01-30 07:00:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-30 07:02:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-01-30 07:03:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-30 07:04:00,1.6124,1.6129,1.6124,1.6129,136300000.0
2006-01-30 07:05:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-01-30 07:06:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-30 07:07:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2006-01-30 07:08:00,1.6124,1.6127,1.6124,1.6125,136300000.0
2006-01-30 07:09:00,1.6127,1.6129,1.6125,1.6125,136300000.0
2006-01-30 07:10:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-01-30 07:11:00,1.6127,1.6127,1.6119,1.6119,136300000.0
2006-01-30 07:12:00,1.6124,1.6124,1.6119,1.6124,136300000.0
2006-01-30 07:13:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-01-30 07:14:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2006-01-30 07:15:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-30 07:16:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-01-30 07:17:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-30 07:18:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2006-01-30 07:20:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-30 07:21:00,1.6119,1.6124,1.6119,1.6119,136300000.0
2006-01-30 07:22:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-30 07:23:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-01-30 07:24:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-01-30 07:25:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2006-01-30 07:26:00,1.6125,1.6127,1.6122,1.6122,136300000.0
2006-01-30 07:27:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-30 07:28:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-01-30 07:29:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-01-30 07:32:00,1.6127,1.613,1.6125,1.613,136300000.0
2006-01-30 07:33:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-01-30 07:34:00,1.613,1.613,1.613,1.613,136300000.0
2006-01-30 07:35:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-01-30 07:36:00,1.6129,1.6134,1.6129,1.6134,136300000.0
2006-01-30 07:37:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-30 07:38:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2006-01-30 07:39:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-30 07:40:00,1.6134,1.6134,1.6127,1.6131,136300000.0
2006-01-30 07:41:00,1.6129,1.6129,1.6125,1.6129,136300000.0
2006-01-30 07:42:00,1.613,1.613,1.6129,1.613,136300000.0
2006-01-30 07:43:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2006-01-30 07:44:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-30 07:45:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 07:47:00,1.6125,1.6125,1.6119,1.6119,136300000.0
2006-01-30 07:48:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-30 07:49:00,1.6116,1.6121,1.6114,1.6119,136300000.0
2006-01-30 07:56:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-30 07:57:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-01-30 07:58:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-30 08:00:00,1.6119,1.6125,1.6119,1.6124,136300000.0
2006-01-30 08:01:00,1.6125,1.6125,1.6116,1.6116,136300000.0
2006-01-30 08:02:00,1.6115,1.6119,1.6115,1.6117,136300000.0
2006-01-30 08:03:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-30 08:04:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 08:05:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-30 08:06:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 08:08:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 08:09:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-01-30 08:10:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2006-01-30 08:11:00,1.6118,1.6119,1.6115,1.6119,136300000.0
2006-01-30 08:12:00,1.6116,1.6121,1.6115,1.6119,136300000.0
2006-01-30 08:13:00,1.6118,1.6121,1.6117,1.6119,136300000.0
2006-01-30 08:14:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 08:16:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-01-30 08:17:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2006-01-30 08:18:00,1.6114,1.6119,1.6113,1.6116,136300000.0
2006-01-30 08:19:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2006-01-30 08:20:00,1.6121,1.6125,1.6119,1.6124,136300000.0
2006-01-30 08:21:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2006-01-30 08:22:00,1.6125,1.6125,1.6121,1.6122,136300000.0
2006-01-30 08:23:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-01-30 08:24:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-30 08:25:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-30 08:26:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 08:27:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-01-30 08:28:00,1.6118,1.6118,1.6115,1.6118,136300000.0
2006-01-30 08:29:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2006-01-30 08:30:00,1.6121,1.6125,1.6119,1.6122,136300000.0
2006-01-30 08:31:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2006-01-30 08:32:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-30 08:33:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-01-30 08:35:00,1.6127,1.6127,1.6119,1.6124,136300000.0
2006-01-30 08:36:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-30 08:37:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2006-01-30 08:38:00,1.6121,1.6122,1.6118,1.6118,136300000.0
2006-01-30 08:39:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-30 08:40:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 08:41:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-30 08:44:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 08:45:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-01-30 08:48:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-30 08:50:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-01-30 08:51:00,1.6116,1.6119,1.6115,1.6117,136300000.0
2006-01-30 08:52:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2006-01-30 08:53:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2006-01-30 08:54:00,1.6113,1.6118,1.6113,1.6117,136300000.0
2006-01-30 08:55:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2006-01-30 08:56:00,1.6112,1.6117,1.611,1.6113,136300000.0
2006-01-30 08:57:00,1.6114,1.6114,1.6107,1.611,136300000.0
2006-01-30 08:58:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2006-01-30 08:59:00,1.6114,1.6117,1.6114,1.6114,136300000.0
2006-01-30 09:00:00,1.6113,1.6118,1.6112,1.6118,136300000.0
2006-01-30 09:01:00,1.6117,1.6118,1.6115,1.6115,136300000.0
2006-01-30 09:02:00,1.6116,1.6118,1.6115,1.6117,136300000.0
2006-01-30 09:03:00,1.6116,1.6117,1.6114,1.6116,136300000.0
2006-01-30 09:04:00,1.6117,1.6122,1.6117,1.6121,136300000.0
2006-01-30 09:05:00,1.6122,1.6124,1.6119,1.6121,136300000.0
2006-01-30 09:06:00,1.6119,1.6119,1.6116,1.6117,136300000.0
2006-01-30 09:07:00,1.6117,1.6122,1.6117,1.6119,136300000.0
2006-01-30 09:08:00,1.6121,1.6121,1.6116,1.6116,136300000.0
2006-01-30 09:09:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-01-30 09:10:00,1.6118,1.6119,1.6116,1.6117,136300000.0
2006-01-30 09:11:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-01-30 09:12:00,1.6116,1.6119,1.6116,1.6116,136300000.0
2006-01-30 09:13:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2006-01-30 09:14:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2006-01-30 09:15:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2006-01-30 09:16:00,1.6114,1.6115,1.6112,1.6114,136300000.0
2006-01-30 09:17:00,1.6115,1.6117,1.6115,1.6115,136300000.0
2006-01-30 09:18:00,1.6116,1.6116,1.6113,1.6115,136300000.0
2006-01-30 09:19:00,1.6114,1.6117,1.6112,1.6114,136300000.0
2006-01-30 09:20:00,1.6113,1.6115,1.611,1.611,136300000.0
2006-01-30 09:21:00,1.6112,1.6113,1.6109,1.6113,136300000.0
2006-01-30 09:22:00,1.611,1.611,1.6107,1.6109,136300000.0
2006-01-30 09:23:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2006-01-30 09:24:00,1.6109,1.6112,1.6107,1.6109,136300000.0
2006-01-30 09:25:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-01-30 09:26:00,1.6112,1.6112,1.6109,1.611,136300000.0
2006-01-30 09:27:00,1.6112,1.6112,1.6107,1.6107,136300000.0
2006-01-30 09:28:00,1.6106,1.6107,1.6096,1.6096,136300000.0
2006-01-30 09:29:00,1.6099,1.6106,1.6096,1.6104,136300000.0
2006-01-30 09:30:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2006-01-30 09:31:00,1.6096,1.6099,1.6092,1.6096,136300000.0
2006-01-30 09:32:00,1.6095,1.6104,1.6095,1.6104,136300000.0
2006-01-30 09:33:00,1.6103,1.6104,1.6101,1.6103,136300000.0
2006-01-30 09:34:00,1.6101,1.6103,1.6099,1.6101,136300000.0
2006-01-30 09:35:00,1.6104,1.6106,1.6099,1.6104,136300000.0
2006-01-30 09:36:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-30 09:37:00,1.6104,1.6107,1.6099,1.6106,136300000.0
2006-01-30 09:38:00,1.6107,1.6107,1.6103,1.6104,136300000.0
2006-01-30 09:39:00,1.6103,1.6106,1.6099,1.6104,136300000.0
2006-01-30 09:40:00,1.6107,1.6107,1.6103,1.6104,136300000.0
2006-01-30 09:41:00,1.6103,1.6107,1.6103,1.6104,136300000.0
2006-01-30 09:42:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-30 09:43:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-30 09:44:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-30 09:45:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-01-30 09:46:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2006-01-30 09:47:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-01-30 09:48:00,1.6106,1.6106,1.6099,1.6104,136300000.0
2006-01-30 09:49:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2006-01-30 09:50:00,1.6101,1.6104,1.6096,1.6096,136300000.0
2006-01-30 09:51:00,1.6098,1.6103,1.6096,1.6101,136300000.0
2006-01-30 09:52:00,1.6101,1.6103,1.6096,1.6096,136300000.0
2006-01-30 09:53:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-30 09:54:00,1.6096,1.6107,1.6093,1.6106,136300000.0
2006-01-30 09:55:00,1.6104,1.6109,1.6104,1.6106,136300000.0
2006-01-30 09:56:00,1.6107,1.6112,1.6106,1.6107,136300000.0
2006-01-30 09:57:00,1.6104,1.611,1.6104,1.6109,136300000.0
2006-01-30 09:58:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-30 09:59:00,1.611,1.6117,1.6109,1.6117,136300000.0
2006-01-30 10:00:00,1.6116,1.6116,1.611,1.6114,136300000.0
2006-01-30 10:01:00,1.6113,1.6117,1.6112,1.6117,136300000.0
2006-01-30 10:02:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-01-30 10:03:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-01-30 10:04:00,1.6113,1.6116,1.6113,1.6114,136300000.0
2006-01-30 10:05:00,1.6116,1.6116,1.6109,1.611,136300000.0
2006-01-30 10:06:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2006-01-30 10:07:00,1.6114,1.6114,1.6109,1.6112,136300000.0
2006-01-30 10:08:00,1.611,1.611,1.6104,1.6104,136300000.0
2006-01-30 10:09:00,1.6106,1.611,1.6104,1.6107,136300000.0
2006-01-30 10:10:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2006-01-30 10:11:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2006-01-30 10:12:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-01-30 10:13:00,1.611,1.6113,1.6109,1.6112,136300000.0
2006-01-30 10:14:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-01-30 10:15:00,1.6113,1.6117,1.6113,1.6116,136300000.0
2006-01-30 10:16:00,1.6117,1.6119,1.6112,1.6113,136300000.0
2006-01-30 10:17:00,1.6112,1.6118,1.6112,1.6118,136300000.0
2006-01-30 10:18:00,1.6119,1.6119,1.6114,1.6114,136300000.0
2006-01-30 10:19:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-01-30 10:20:00,1.6107,1.6113,1.6107,1.6113,136300000.0
2006-01-30 10:21:00,1.6112,1.6113,1.611,1.6113,136300000.0
2006-01-30 10:22:00,1.611,1.6114,1.6109,1.6112,136300000.0
2006-01-30 10:23:00,1.611,1.6113,1.611,1.6112,136300000.0
2006-01-30 10:24:00,1.611,1.6114,1.611,1.6114,136300000.0
2006-01-30 10:25:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2006-01-30 10:26:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-30 10:27:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-01-30 10:28:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-30 10:29:00,1.611,1.6112,1.611,1.611,136300000.0
2006-01-30 10:30:00,1.6112,1.6114,1.6109,1.6113,136300000.0
2006-01-30 10:31:00,1.6114,1.6116,1.6112,1.6112,136300000.0
2006-01-30 10:32:00,1.6113,1.6114,1.611,1.6113,136300000.0
2006-01-30 10:33:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-30 10:34:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2006-01-30 10:36:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-01-30 10:37:00,1.6109,1.6112,1.6109,1.611,136300000.0
2006-01-30 10:38:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-01-30 10:39:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-30 10:40:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-30 10:41:00,1.6103,1.6107,1.6101,1.6107,136300000.0
2006-01-30 10:42:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2006-01-30 10:43:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2006-01-30 10:44:00,1.6113,1.6115,1.6103,1.6106,136300000.0
2006-01-30 10:45:00,1.6107,1.611,1.6106,1.6109,136300000.0
2006-01-30 10:46:00,1.611,1.6112,1.6109,1.6112,136300000.0
2006-01-30 10:47:00,1.611,1.6114,1.6109,1.6114,136300000.0
2006-01-30 10:48:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-01-30 10:49:00,1.6117,1.6119,1.6115,1.6115,136300000.0
2006-01-30 10:50:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2006-01-30 10:51:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-01-30 10:52:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2006-01-30 10:53:00,1.6113,1.6114,1.611,1.6114,136300000.0
2006-01-30 10:54:00,1.6113,1.6117,1.6113,1.6113,136300000.0
2006-01-30 10:55:00,1.6114,1.6119,1.6113,1.6118,136300000.0
2006-01-30 10:56:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2006-01-30 10:57:00,1.6118,1.6121,1.6117,1.6118,136300000.0
2006-01-30 10:58:00,1.6117,1.6117,1.6115,1.6117,136300000.0
2006-01-30 10:59:00,1.6112,1.6115,1.6109,1.6113,136300000.0
2006-01-30 11:00:00,1.6112,1.6116,1.611,1.6116,136300000.0
2006-01-30 11:01:00,1.6117,1.6118,1.6115,1.6115,136300000.0
2006-01-30 11:02:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-01-30 11:03:00,1.6115,1.6118,1.6115,1.6117,136300000.0
2006-01-30 11:04:00,1.6116,1.6117,1.6109,1.6113,136300000.0
2006-01-30 11:05:00,1.6114,1.6115,1.6113,1.6115,136300000.0
2006-01-30 11:06:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2006-01-30 11:07:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2006-01-30 11:08:00,1.6119,1.6122,1.6118,1.6119,136300000.0
2006-01-30 11:09:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-01-30 11:10:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-30 11:11:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-01-30 11:12:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2006-01-30 11:13:00,1.6117,1.6117,1.611,1.6113,136300000.0
2006-01-30 11:14:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-01-30 11:15:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-01-30 11:16:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-01-30 11:17:00,1.6112,1.6114,1.611,1.611,136300000.0
2006-01-30 11:18:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-01-30 11:19:00,1.6107,1.611,1.6106,1.611,136300000.0
2006-01-30 11:20:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-01-30 11:21:00,1.6104,1.6109,1.6104,1.6106,136300000.0
2006-01-30 11:22:00,1.6107,1.6109,1.6106,1.6106,136300000.0
2006-01-30 11:23:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-01-30 11:24:00,1.6104,1.6106,1.6101,1.6104,136300000.0
2006-01-30 11:25:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2006-01-30 11:26:00,1.6101,1.6112,1.6101,1.6106,136300000.0
2006-01-30 11:27:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-01-30 11:28:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-30 11:29:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2006-01-30 11:30:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2006-01-30 11:32:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-01-30 11:33:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2006-01-30 11:34:00,1.6104,1.6104,1.6096,1.6099,136300000.0
2006-01-30 11:35:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-30 11:36:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-30 11:37:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-30 11:38:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-30 11:39:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-30 11:40:00,1.6104,1.6106,1.6101,1.6104,136300000.0
2006-01-30 11:41:00,1.6103,1.6104,1.6099,1.6101,136300000.0
2006-01-30 11:42:00,1.6103,1.6104,1.6099,1.6101,136300000.0
2006-01-30 11:43:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-30 11:44:00,1.6101,1.6103,1.6099,1.6103,136300000.0
2006-01-30 11:45:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-30 11:46:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-30 11:47:00,1.6103,1.611,1.6103,1.6107,136300000.0
2006-01-30 11:48:00,1.611,1.6115,1.6109,1.6112,136300000.0
2006-01-30 11:49:00,1.6109,1.6113,1.6107,1.6109,136300000.0
2006-01-30 11:50:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-30 11:51:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-30 11:52:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-30 11:53:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-30 11:54:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-30 11:55:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2006-01-30 11:56:00,1.6103,1.6104,1.6099,1.6103,136300000.0
2006-01-30 11:57:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-30 11:58:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-30 11:59:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2006-01-30 12:00:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-01-30 12:01:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2006-01-30 12:02:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-30 12:04:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-30 12:05:00,1.6103,1.6107,1.6101,1.6107,136300000.0
2006-01-30 12:06:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-30 12:07:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-01-30 12:08:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-30 12:09:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-30 12:10:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-30 12:11:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-30 12:12:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-30 12:13:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-01-30 12:14:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2006-01-30 12:15:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-30 12:17:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-01-30 12:18:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-30 12:20:00,1.6106,1.6107,1.6103,1.6107,136300000.0
2006-01-30 12:21:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-30 12:22:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-30 12:23:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-01-30 12:25:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-30 12:26:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-30 12:27:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2006-01-30 12:28:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-30 12:29:00,1.6112,1.6112,1.6107,1.611,136300000.0
2006-01-30 12:30:00,1.6109,1.6113,1.6109,1.6112,136300000.0
2006-01-30 12:31:00,1.611,1.6114,1.611,1.6114,136300000.0
2006-01-30 12:32:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-01-30 12:33:00,1.6112,1.6113,1.611,1.611,136300000.0
2006-01-30 12:34:00,1.611,1.611,1.6107,1.6109,136300000.0
2006-01-30 12:36:00,1.611,1.611,1.6107,1.611,136300000.0
2006-01-30 12:37:00,1.6112,1.6112,1.611,1.6112,136300000.0
2006-01-30 12:38:00,1.6113,1.6114,1.6107,1.6107,136300000.0
2006-01-30 12:39:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-30 12:41:00,1.611,1.6113,1.6109,1.611,136300000.0
2006-01-30 12:42:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-30 12:43:00,1.6104,1.6104,1.6099,1.6101,136300000.0
2006-01-30 12:44:00,1.6099,1.6104,1.6099,1.6104,136300000.0
2006-01-30 12:45:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2006-01-30 12:46:00,1.6101,1.6107,1.6101,1.6107,136300000.0
2006-01-30 12:47:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-30 12:48:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-01-30 12:49:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-30 12:50:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-30 12:51:00,1.6104,1.6106,1.6099,1.6099,136300000.0
2006-01-30 12:52:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-01-30 12:53:00,1.6104,1.6107,1.6103,1.6104,136300000.0
2006-01-30 12:55:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-30 12:56:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-30 12:57:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-30 12:58:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2006-01-30 12:59:00,1.6109,1.6109,1.6104,1.6104,136300000.0
2006-01-30 13:00:00,1.6103,1.6104,1.6099,1.6101,136300000.0
2006-01-30 13:01:00,1.6104,1.6104,1.6101,1.6104,136300000.0
2006-01-30 13:03:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-30 13:04:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-01-30 13:05:00,1.6103,1.6104,1.6099,1.6103,136300000.0
2006-01-30 13:06:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-30 13:07:00,1.6106,1.6106,1.6101,1.6101,136300000.0
2006-01-30 13:08:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2006-01-30 13:09:00,1.6101,1.6104,1.6099,1.6103,136300000.0
2006-01-30 13:10:00,1.6099,1.6103,1.6099,1.6099,136300000.0
2006-01-30 13:11:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-01-30 13:12:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-01-30 13:14:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-30 13:15:00,1.6101,1.6103,1.6099,1.6103,136300000.0
2006-01-30 13:16:00,1.6101,1.6106,1.6101,1.6103,136300000.0
2006-01-30 13:17:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-30 13:18:00,1.6103,1.6103,1.6101,1.6103,136300000.0
2006-01-30 13:19:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-01-30 13:20:00,1.6103,1.6107,1.6101,1.6104,136300000.0
2006-01-30 13:21:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2006-01-30 13:22:00,1.6106,1.6107,1.6101,1.6103,136300000.0
2006-01-30 13:23:00,1.6104,1.6109,1.6103,1.6107,136300000.0
2006-01-30 13:24:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-30 13:25:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-30 13:26:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-30 13:27:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-30 13:28:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-01-30 13:29:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-30 13:30:00,1.611,1.6112,1.6109,1.6112,136300000.0
2006-01-30 13:31:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-01-30 13:32:00,1.6109,1.6109,1.6106,1.6109,136300000.0
2006-01-30 13:33:00,1.6107,1.6112,1.6107,1.6107,136300000.0
2006-01-30 13:34:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-30 13:35:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-30 13:36:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2006-01-30 13:37:00,1.611,1.6112,1.6107,1.6109,136300000.0
2006-01-30 13:38:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-30 13:39:00,1.611,1.6113,1.611,1.611,136300000.0
2006-01-30 13:40:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2006-01-30 13:41:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-01-30 13:42:00,1.6114,1.6115,1.6112,1.6114,136300000.0
2006-01-30 13:43:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-01-30 13:44:00,1.611,1.6115,1.6109,1.611,136300000.0
2006-01-30 13:45:00,1.6113,1.6113,1.6109,1.6113,136300000.0
2006-01-30 13:46:00,1.6112,1.6116,1.6112,1.6114,136300000.0
2006-01-30 13:47:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2006-01-30 13:48:00,1.6115,1.6116,1.6112,1.6112,136300000.0
2006-01-30 13:49:00,1.6113,1.6113,1.611,1.6112,136300000.0
2006-01-30 13:50:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-01-30 13:51:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-01-30 13:52:00,1.611,1.611,1.6106,1.6109,136300000.0
2006-01-30 13:53:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-01-30 13:54:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-30 13:55:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-30 13:56:00,1.611,1.611,1.6106,1.6107,136300000.0
2006-01-30 13:57:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-30 13:59:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-30 14:00:00,1.6109,1.6113,1.6107,1.611,136300000.0
2006-01-30 14:01:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2006-01-30 14:02:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-01-30 14:03:00,1.6106,1.611,1.6106,1.611,136300000.0
2006-01-30 14:04:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-01-30 14:05:00,1.611,1.611,1.6107,1.6109,136300000.0
2006-01-30 14:06:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-01-30 14:07:00,1.6107,1.6109,1.6106,1.6106,136300000.0
2006-01-30 14:08:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2006-01-30 14:09:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-30 14:10:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2006-01-30 14:11:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-30 14:12:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-30 14:13:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2006-01-30 14:14:00,1.6106,1.6109,1.6104,1.6109,136300000.0
2006-01-30 14:15:00,1.6107,1.6114,1.6107,1.6114,136300000.0
2006-01-30 14:16:00,1.6113,1.6117,1.6113,1.6116,136300000.0
2006-01-30 14:17:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-01-30 14:18:00,1.6113,1.6115,1.611,1.6112,136300000.0
2006-01-30 14:19:00,1.611,1.6113,1.6104,1.6109,136300000.0
2006-01-30 14:20:00,1.611,1.611,1.6101,1.6106,136300000.0
2006-01-30 14:21:00,1.6107,1.6109,1.6104,1.6109,136300000.0
2006-01-30 14:22:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-30 14:23:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-01-30 14:24:00,1.6107,1.6112,1.6107,1.611,136300000.0
2006-01-30 14:25:00,1.6112,1.6113,1.6107,1.6107,136300000.0
2006-01-30 14:26:00,1.6109,1.6113,1.6109,1.611,136300000.0
2006-01-30 14:27:00,1.6109,1.6119,1.6109,1.6118,136300000.0
2006-01-30 14:28:00,1.6119,1.6119,1.6113,1.6115,136300000.0
2006-01-30 14:29:00,1.6116,1.6116,1.6109,1.6114,136300000.0
2006-01-30 14:30:00,1.6115,1.6117,1.6113,1.6114,136300000.0
2006-01-30 14:31:00,1.6113,1.6115,1.611,1.6114,136300000.0
2006-01-30 14:32:00,1.6113,1.6119,1.6113,1.6116,136300000.0
2006-01-30 14:33:00,1.6118,1.6119,1.6109,1.611,136300000.0
2006-01-30 14:34:00,1.6113,1.6115,1.6107,1.6109,136300000.0
2006-01-30 14:35:00,1.611,1.6114,1.6109,1.611,136300000.0
2006-01-30 14:36:00,1.6112,1.6113,1.6107,1.6109,136300000.0
2006-01-30 14:37:00,1.611,1.6117,1.611,1.6115,136300000.0
2006-01-30 14:38:00,1.6116,1.6117,1.6113,1.6117,136300000.0
2006-01-30 14:39:00,1.6116,1.6119,1.6116,1.6117,136300000.0
2006-01-30 14:40:00,1.6119,1.6119,1.6113,1.6117,136300000.0
2006-01-30 14:41:00,1.6116,1.6117,1.6113,1.6117,136300000.0
2006-01-30 14:42:00,1.6115,1.6119,1.611,1.6112,136300000.0
2006-01-30 14:43:00,1.611,1.6113,1.6109,1.6112,136300000.0
2006-01-30 14:44:00,1.6109,1.6114,1.6109,1.6112,136300000.0
2006-01-30 14:45:00,1.611,1.6113,1.6109,1.611,136300000.0
2006-01-30 14:46:00,1.6109,1.6117,1.6109,1.6115,136300000.0
2006-01-30 14:47:00,1.6114,1.6117,1.6109,1.6112,136300000.0
2006-01-30 14:48:00,1.611,1.6112,1.6109,1.6112,136300000.0
2006-01-30 14:49:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-01-30 14:50:00,1.611,1.6113,1.6101,1.6103,136300000.0
2006-01-30 14:51:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-30 14:52:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-30 14:53:00,1.611,1.611,1.6107,1.611,136300000.0
2006-01-30 14:54:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2006-01-30 14:55:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2006-01-30 14:56:00,1.6114,1.6115,1.6113,1.6115,136300000.0
2006-01-30 14:57:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2006-01-30 14:58:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2006-01-30 14:59:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2006-01-30 15:00:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-01-30 15:01:00,1.6112,1.6115,1.6109,1.6109,136300000.0
2006-01-30 15:02:00,1.6107,1.611,1.6106,1.6107,136300000.0
2006-01-30 15:03:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-30 15:05:00,1.6112,1.6114,1.6109,1.6112,136300000.0
2006-01-30 15:06:00,1.6113,1.6113,1.6107,1.6107,136300000.0
2006-01-30 15:07:00,1.6109,1.6112,1.6107,1.611,136300000.0
2006-01-30 15:08:00,1.6112,1.6114,1.611,1.611,136300000.0
2006-01-30 15:09:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-30 15:10:00,1.611,1.6112,1.6107,1.6109,136300000.0
2006-01-30 15:11:00,1.6107,1.6113,1.6107,1.6109,136300000.0
2006-01-30 15:12:00,1.611,1.6112,1.6109,1.6112,136300000.0
2006-01-30 15:13:00,1.611,1.6114,1.6109,1.6109,136300000.0
2006-01-30 15:14:00,1.6114,1.6117,1.611,1.6116,136300000.0
2006-01-30 15:15:00,1.6118,1.6119,1.611,1.6119,136300000.0
2006-01-30 15:16:00,1.6117,1.6119,1.6112,1.6115,136300000.0
2006-01-30 15:17:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2006-01-30 15:18:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-01-30 15:19:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-01-30 15:20:00,1.6118,1.6119,1.6116,1.6116,136300000.0
2006-01-30 15:21:00,1.6115,1.6118,1.6114,1.6115,136300000.0
2006-01-30 15:22:00,1.6116,1.6116,1.611,1.6114,136300000.0
2006-01-30 15:23:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-01-30 15:24:00,1.6118,1.6119,1.6114,1.6117,136300000.0
2006-01-30 15:25:00,1.6118,1.6119,1.6115,1.6116,136300000.0
2006-01-30 15:26:00,1.6117,1.6118,1.6114,1.6118,136300000.0
2006-01-30 15:27:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-01-30 15:28:00,1.6117,1.6117,1.6114,1.6117,136300000.0
2006-01-30 15:29:00,1.6118,1.6119,1.6115,1.6119,136300000.0
2006-01-30 15:30:00,1.6124,1.6124,1.6119,1.6122,136300000.0
2006-01-30 15:31:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 15:32:00,1.6118,1.6127,1.6117,1.6127,136300000.0
2006-01-30 15:33:00,1.613,1.6131,1.6124,1.6125,136300000.0
2006-01-30 15:34:00,1.6127,1.613,1.6125,1.6127,136300000.0
2006-01-30 15:35:00,1.613,1.6131,1.6127,1.6129,136300000.0
2006-01-30 15:36:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2006-01-30 15:37:00,1.6127,1.6131,1.6124,1.6131,136300000.0
2006-01-30 15:38:00,1.613,1.6131,1.6125,1.6131,136300000.0
2006-01-30 15:39:00,1.613,1.6133,1.6127,1.613,136300000.0
2006-01-30 15:40:00,1.6131,1.6134,1.6129,1.6131,136300000.0
2006-01-30 15:41:00,1.613,1.6133,1.613,1.6133,136300000.0
2006-01-30 15:42:00,1.6131,1.6133,1.6127,1.613,136300000.0
2006-01-30 15:43:00,1.6129,1.6131,1.6124,1.6125,136300000.0
2006-01-30 15:44:00,1.6127,1.6129,1.6124,1.6127,136300000.0
2006-01-30 15:45:00,1.6129,1.613,1.6124,1.6125,136300000.0
2006-01-30 15:46:00,1.6127,1.6127,1.6122,1.6125,136300000.0
2006-01-30 15:47:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-01-30 15:48:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2006-01-30 15:49:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-30 15:50:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-30 15:51:00,1.6133,1.6144,1.6125,1.6133,136300000.0
2006-01-30 15:52:00,1.6135,1.6144,1.6125,1.6137,136300000.0
2006-01-30 15:53:00,1.6135,1.6142,1.6122,1.6125,136300000.0
2006-01-30 15:54:00,1.6127,1.6127,1.6119,1.6121,136300000.0
2006-01-30 15:55:00,1.6119,1.6124,1.6119,1.6122,136300000.0
2006-01-30 15:56:00,1.6124,1.6127,1.6122,1.6124,136300000.0
2006-01-30 15:57:00,1.6125,1.6127,1.6121,1.6127,136300000.0
2006-01-30 15:58:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2006-01-30 15:59:00,1.6122,1.6124,1.6114,1.6115,136300000.0
2006-01-30 16:00:00,1.6116,1.6121,1.6115,1.6119,136300000.0
2006-01-30 16:01:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 16:02:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2006-01-30 16:03:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-30 16:04:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-30 16:05:00,1.6129,1.6131,1.6127,1.6129,136300000.0
2006-01-30 16:06:00,1.6131,1.6133,1.613,1.6131,136300000.0
2006-01-30 16:07:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-30 16:08:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-01-30 16:09:00,1.6129,1.6131,1.6124,1.6127,136300000.0
2006-01-30 16:10:00,1.6125,1.6134,1.6125,1.6134,136300000.0
2006-01-30 16:11:00,1.6133,1.6138,1.6131,1.6138,136300000.0
2006-01-30 16:12:00,1.6137,1.6137,1.6133,1.6134,136300000.0
2006-01-30 16:13:00,1.6136,1.6137,1.6133,1.6134,136300000.0
2006-01-30 16:14:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-30 16:15:00,1.6136,1.6136,1.613,1.613,136300000.0
2006-01-30 16:16:00,1.6131,1.6133,1.613,1.613,136300000.0
2006-01-30 16:17:00,1.6131,1.6134,1.613,1.6131,136300000.0
2006-01-30 16:18:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2006-01-30 16:19:00,1.6131,1.6137,1.6131,1.6134,136300000.0
2006-01-30 16:21:00,1.6136,1.6136,1.6131,1.6131,136300000.0
2006-01-30 16:22:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-01-30 16:23:00,1.6134,1.6134,1.6127,1.6129,136300000.0
2006-01-30 16:24:00,1.6127,1.6129,1.6124,1.6129,136300000.0
2006-01-30 16:25:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-01-30 16:26:00,1.613,1.6133,1.613,1.6131,136300000.0
2006-01-30 16:27:00,1.613,1.6137,1.613,1.6136,136300000.0
2006-01-30 16:28:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-30 16:29:00,1.6138,1.6139,1.6134,1.6137,136300000.0
2006-01-30 16:30:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2006-01-30 16:31:00,1.6134,1.6138,1.6134,1.6137,136300000.0
2006-01-30 16:32:00,1.6138,1.6138,1.6131,1.6134,136300000.0
2006-01-30 16:33:00,1.6133,1.6133,1.613,1.613,136300000.0
2006-01-30 16:34:00,1.6131,1.6137,1.6131,1.6134,136300000.0
2006-01-30 16:35:00,1.6133,1.6136,1.6131,1.6134,136300000.0
2006-01-30 16:36:00,1.6136,1.6139,1.6134,1.6138,136300000.0
2006-01-30 16:37:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2006-01-30 16:38:00,1.6138,1.6138,1.6134,1.6134,136300000.0
2006-01-30 16:39:00,1.6136,1.6138,1.6134,1.6136,136300000.0
2006-01-30 16:40:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2006-01-30 16:41:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-01-30 16:42:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-01-30 16:43:00,1.6138,1.6143,1.6138,1.6143,136300000.0
2006-01-30 16:44:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2006-01-30 16:45:00,1.6144,1.6145,1.6139,1.6139,136300000.0
2006-01-30 16:46:00,1.6141,1.6144,1.6139,1.6141,136300000.0
2006-01-30 16:47:00,1.6143,1.6145,1.6137,1.6137,136300000.0
2006-01-30 16:48:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-01-30 16:49:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2006-01-30 16:50:00,1.6134,1.6137,1.613,1.6131,136300000.0
2006-01-30 16:51:00,1.6133,1.6134,1.613,1.6131,136300000.0
2006-01-30 16:52:00,1.613,1.613,1.6125,1.613,136300000.0
2006-01-30 16:53:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2006-01-30 16:54:00,1.613,1.6133,1.6129,1.6133,136300000.0
2006-01-30 16:55:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-01-30 16:56:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-30 16:57:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-30 16:58:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-01-30 16:59:00,1.6134,1.6136,1.6131,1.6134,136300000.0
2006-01-30 17:00:00,1.6133,1.6134,1.6125,1.6127,136300000.0
2006-01-30 17:01:00,1.6129,1.6133,1.6127,1.6131,136300000.0
2006-01-30 17:02:00,1.613,1.6131,1.6127,1.613,136300000.0
2006-01-30 17:03:00,1.6129,1.6129,1.6122,1.6124,136300000.0
2006-01-30 17:04:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2006-01-30 17:05:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-30 17:06:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-30 17:07:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2006-01-30 17:08:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-30 17:09:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-30 17:10:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-01-30 17:11:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 17:12:00,1.6124,1.6129,1.6124,1.6129,136300000.0
2006-01-30 17:13:00,1.613,1.6134,1.613,1.6131,136300000.0
2006-01-30 17:14:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-30 17:15:00,1.6133,1.6139,1.6133,1.6138,136300000.0
2006-01-30 17:16:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-01-30 17:17:00,1.6137,1.6143,1.6134,1.6134,136300000.0
2006-01-30 17:18:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-01-30 17:19:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-30 17:20:00,1.6133,1.6134,1.613,1.6131,136300000.0
2006-01-30 17:21:00,1.613,1.6136,1.6129,1.6136,136300000.0
2006-01-30 17:22:00,1.6134,1.6134,1.6131,1.6134,136300000.0
2006-01-30 17:23:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-01-30 17:24:00,1.6136,1.6136,1.6131,1.6133,136300000.0
2006-01-30 17:26:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-30 17:27:00,1.6136,1.6139,1.6134,1.6137,136300000.0
2006-01-30 17:28:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-01-30 17:29:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-01-30 17:32:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2006-01-30 17:33:00,1.6144,1.6144,1.6138,1.6138,136300000.0
2006-01-30 17:34:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2006-01-30 17:35:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-01-30 17:36:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-30 17:37:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2006-01-30 17:38:00,1.6131,1.6134,1.613,1.6131,136300000.0
2006-01-30 17:39:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-30 17:40:00,1.6133,1.6133,1.613,1.613,136300000.0
2006-01-30 17:41:00,1.6129,1.6133,1.6129,1.613,136300000.0
2006-01-30 17:42:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-01-30 17:43:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-01-30 17:44:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-01-30 17:45:00,1.6134,1.6136,1.6131,1.6131,136300000.0
2006-01-30 17:46:00,1.613,1.6131,1.6127,1.6127,136300000.0
2006-01-30 17:48:00,1.6125,1.613,1.6125,1.613,136300000.0
2006-01-30 17:49:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-01-30 17:50:00,1.6127,1.613,1.6124,1.6124,136300000.0
2006-01-30 17:51:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-01-30 17:52:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-30 17:53:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-01-30 17:54:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-30 17:55:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2006-01-30 17:56:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-30 17:57:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2006-01-30 17:58:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-30 17:59:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-01-30 18:01:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-01-30 18:02:00,1.6121,1.6124,1.6119,1.6124,136300000.0
2006-01-30 18:03:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-30 18:04:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-30 18:05:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-01-30 18:06:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-30 18:07:00,1.6125,1.6129,1.6124,1.6129,136300000.0
2006-01-30 18:08:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 18:09:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-01-30 18:10:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-30 18:11:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-30 18:12:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2006-01-30 18:13:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-01-30 18:14:00,1.613,1.613,1.6127,1.6129,136300000.0
2006-01-30 18:15:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-01-30 18:17:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2006-01-30 18:18:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2006-01-30 18:19:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-30 18:20:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-01-30 18:21:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2006-01-30 18:22:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2006-01-30 18:23:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-01-30 18:24:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2006-01-30 18:25:00,1.6124,1.6124,1.6121,1.6124,136300000.0
2006-01-30 18:26:00,1.6122,1.6125,1.6122,1.6125,136300000.0
2006-01-30 18:27:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 18:28:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-30 18:29:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 18:30:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-30 18:31:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-30 18:32:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-30 18:33:00,1.6127,1.6127,1.6122,1.6125,136300000.0
2006-01-30 18:34:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-01-30 18:35:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2006-01-30 18:36:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-30 18:37:00,1.6133,1.6136,1.6131,1.6136,136300000.0
2006-01-30 18:38:00,1.6134,1.6139,1.6133,1.6138,136300000.0
2006-01-30 18:39:00,1.6137,1.6139,1.6134,1.6136,136300000.0
2006-01-30 18:40:00,1.6134,1.6139,1.6134,1.6138,136300000.0
2006-01-30 18:41:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2006-01-30 18:42:00,1.6136,1.6139,1.6133,1.6137,136300000.0
2006-01-30 18:43:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2006-01-30 18:44:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-01-30 18:45:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-01-30 18:46:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-01-30 18:47:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-30 18:48:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-30 18:49:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-01-30 18:50:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-01-30 18:51:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-01-30 18:52:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2006-01-30 18:53:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2006-01-30 18:54:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-30 18:55:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-01-30 18:56:00,1.6146,1.6148,1.6145,1.6146,136300000.0
2006-01-30 18:57:00,1.6148,1.6148,1.6144,1.6144,136300000.0
2006-01-30 18:58:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2006-01-30 18:59:00,1.6143,1.6145,1.6142,1.6143,136300000.0
2006-01-30 19:00:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-01-30 19:01:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2006-01-30 19:02:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2006-01-30 19:03:00,1.6139,1.6143,1.6137,1.6137,136300000.0
2006-01-30 19:04:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2006-01-30 19:05:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2006-01-30 19:06:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-01-30 19:07:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-01-30 19:08:00,1.6139,1.6141,1.6137,1.6139,136300000.0
2006-01-30 19:13:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-01-30 19:14:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-30 19:15:00,1.6134,1.6136,1.6134,1.6134,136300000.0
2006-01-30 19:16:00,1.6136,1.6136,1.6133,1.6136,136300000.0
2006-01-30 19:17:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-01-30 19:18:00,1.6134,1.6136,1.6131,1.6136,136300000.0
2006-01-30 19:19:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2006-01-30 19:20:00,1.6134,1.6136,1.6133,1.6136,136300000.0
2006-01-30 19:21:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-30 19:22:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2006-01-30 19:23:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-01-30 19:25:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-01-30 19:26:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2006-01-30 19:27:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2006-01-30 19:30:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-01-30 19:31:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-30 19:32:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-30 19:33:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-01-30 19:34:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-01-30 19:35:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-01-30 19:36:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-01-30 19:37:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-01-30 19:38:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-01-30 19:39:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2006-01-30 19:40:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-30 19:41:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2006-01-30 19:42:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-01-30 19:43:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-01-30 19:44:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-01-30 19:45:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-01-30 19:46:00,1.6131,1.6134,1.6127,1.6127,136300000.0
2006-01-30 19:47:00,1.6125,1.6127,1.6122,1.6125,136300000.0
2006-01-30 19:48:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-01-30 19:49:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-01-30 19:50:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-30 19:51:00,1.6125,1.6127,1.6122,1.6122,136300000.0
2006-01-30 19:52:00,1.6121,1.6122,1.6118,1.6121,136300000.0
2006-01-30 19:53:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-01-30 19:54:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-30 19:55:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-30 19:56:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2006-01-30 19:57:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-01-30 20:00:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-01-30 20:01:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-01-30 20:02:00,1.6125,1.6131,1.6125,1.6131,136300000.0
2006-01-30 20:03:00,1.6129,1.6131,1.6125,1.6125,136300000.0
2006-01-30 20:05:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-30 20:06:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-01-30 20:07:00,1.6127,1.613,1.6127,1.6127,136300000.0
2006-01-30 20:08:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2006-01-30 20:09:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-01-30 20:10:00,1.6129,1.613,1.6127,1.613,136300000.0
2006-01-30 20:11:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-01-30 20:13:00,1.6127,1.6127,1.6124,1.6127,136300000.0
2006-01-30 20:14:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-01-30 20:15:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-01-30 20:16:00,1.6129,1.613,1.6124,1.6127,136300000.0
2006-01-30 20:17:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2006-01-30 20:18:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-01-30 20:19:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-01-30 20:20:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-01-30 20:21:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-30 20:22:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-30 20:24:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-30 20:25:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-30 20:26:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-30 20:27:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-30 20:28:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-01-30 20:29:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-01-30 20:30:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-01-30 20:31:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-30 20:32:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-30 20:33:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-01-30 20:34:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-01-30 20:35:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-01-30 20:36:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-30 20:37:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-30 20:38:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-01-30 20:39:00,1.6138,1.6141,1.6137,1.6139,136300000.0
2006-01-30 20:40:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-30 20:41:00,1.6141,1.6145,1.6139,1.6141,136300000.0
2006-01-30 20:42:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-01-30 20:43:00,1.6141,1.6141,1.6134,1.6137,136300000.0
2006-01-30 20:44:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2006-01-30 20:45:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-01-30 20:46:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-01-30 20:47:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2006-01-30 20:48:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2006-01-30 20:49:00,1.6136,1.6139,1.6136,1.6139,136300000.0
2006-01-30 20:50:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-01-30 20:51:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2006-01-30 20:52:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2006-01-30 20:53:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-01-30 20:54:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-01-30 20:55:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-30 20:56:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-01-30 20:57:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-01-30 20:58:00,1.6136,1.6144,1.6136,1.6144,136300000.0
2006-01-30 20:59:00,1.6143,1.6145,1.6142,1.6145,136300000.0
2006-01-30 21:00:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2006-01-30 21:01:00,1.6145,1.6145,1.6142,1.6144,136300000.0
2006-01-30 21:02:00,1.6145,1.6145,1.6141,1.6143,136300000.0
2006-01-30 21:03:00,1.6144,1.6144,1.6141,1.6142,136300000.0
2006-01-30 21:04:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-01-30 21:05:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-01-30 21:06:00,1.6142,1.6144,1.6142,1.6142,136300000.0
2006-01-30 21:07:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-01-30 21:08:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2006-01-30 21:09:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2006-01-30 21:10:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-01-30 21:11:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-01-30 21:12:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-01-30 21:14:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2006-01-30 21:17:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-01-30 21:18:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-30 21:19:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-01-30 21:20:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-01-30 21:21:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2006-01-30 21:22:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-01-30 21:24:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-01-30 21:25:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2006-01-30 21:27:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2006-01-30 21:28:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2006-01-30 21:29:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2006-01-30 21:30:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2006-01-30 21:31:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-01-30 21:32:00,1.6139,1.6142,1.6139,1.6139,136300000.0
2006-01-30 21:33:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-30 21:34:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-30 21:35:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2006-01-30 21:36:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2006-01-30 21:38:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-01-30 21:39:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-01-30 21:40:00,1.6143,1.6153,1.6142,1.6151,136300000.0
2006-01-30 21:41:00,1.6146,1.6153,1.6145,1.6145,136300000.0
2006-01-30 21:42:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2006-01-30 21:43:00,1.6146,1.6148,1.6145,1.6146,136300000.0
2006-01-30 21:44:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2006-01-30 21:45:00,1.6148,1.6148,1.6144,1.6145,136300000.0
2006-01-30 21:46:00,1.6146,1.615,1.6146,1.6149,136300000.0
2006-01-30 21:48:00,1.6148,1.6149,1.6145,1.6149,136300000.0
2006-01-30 21:49:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-01-30 21:50:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2006-01-30 21:51:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-01-30 21:52:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-01-30 21:54:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2006-01-30 21:55:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2006-01-30 21:56:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-30 21:57:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2006-01-30 21:58:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-30 21:59:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-30 22:01:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2006-01-30 22:02:00,1.6143,1.6144,1.6139,1.6144,136300000.0
2006-01-30 22:03:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2006-01-30 22:04:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-01-30 22:05:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2006-01-30 22:06:00,1.6145,1.6145,1.6143,1.6145,136300000.0
2006-01-30 22:07:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2006-01-30 22:08:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2006-01-30 22:11:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-01-30 22:12:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2006-01-30 22:15:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2006-01-30 22:16:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2006-01-30 22:17:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2006-01-30 22:18:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-01-30 22:19:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-01-30 22:20:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-30 22:21:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-01-30 22:22:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-01-30 22:23:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-01-30 22:24:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-01-30 22:25:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2006-01-30 22:26:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-01-30 22:27:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-01-30 22:28:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-30 22:30:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-01-30 22:31:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-01-30 22:32:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-01-30 22:33:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-01-30 22:34:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-01-30 22:36:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2006-01-30 22:37:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-01-30 22:38:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-01-30 22:39:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-01-30 22:40:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-01-30 22:41:00,1.6145,1.6145,1.6142,1.6144,136300000.0
2006-01-30 22:42:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-01-30 22:43:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-01-30 22:44:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-01-30 22:45:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2006-01-30 22:46:00,1.6141,1.6141,1.6137,1.6138,136300000.0
2006-01-30 22:47:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-01-30 22:49:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2006-01-30 22:50:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-30 22:51:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-01-30 22:52:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-01-30 22:53:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2006-01-30 22:54:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2006-01-30 22:56:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-01-30 22:57:00,1.6142,1.6143,1.6139,1.6141,136300000.0
2006-01-30 22:58:00,1.6139,1.6141,1.6134,1.6139,136300000.0
2006-01-30 22:59:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-30 23:00:00,1.6142,1.6142,1.6137,1.6139,136300000.0
2006-01-30 23:01:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2006-01-30 23:02:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-30 23:03:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-01-30 23:04:00,1.6141,1.6149,1.6141,1.6148,136300000.0
2006-01-30 23:05:00,1.6149,1.6149,1.6146,1.6149,136300000.0
2006-01-30 23:06:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-01-30 23:08:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2006-01-30 23:09:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-01-30 23:11:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-01-30 23:12:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2006-01-30 23:13:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2006-01-30 23:14:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2006-01-30 23:15:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-01-30 23:16:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2006-01-30 23:17:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-01-30 23:20:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-01-30 23:21:00,1.6145,1.6148,1.6144,1.6148,136300000.0
2006-01-30 23:22:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2006-01-30 23:23:00,1.6145,1.6149,1.6145,1.6148,136300000.0
2006-01-30 23:24:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-01-30 23:25:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2006-01-30 23:26:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2006-01-30 23:27:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-01-30 23:28:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2006-01-30 23:29:00,1.6146,1.6148,1.6146,1.6146,136300000.0
2006-01-30 23:30:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-01-30 23:31:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-01-30 23:32:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2006-01-30 23:33:00,1.6143,1.6145,1.6141,1.6144,136300000.0
2006-01-30 23:34:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-01-30 23:35:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-01-30 23:36:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2006-01-30 23:37:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-01-30 23:38:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2006-01-30 23:39:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-01-30 23:40:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-01-30 23:41:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-01-30 23:42:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-30 23:43:00,1.6133,1.6133,1.6129,1.6129,136300000.0
2006-01-30 23:44:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2006-01-30 23:45:00,1.6125,1.613,1.6125,1.6127,136300000.0
2006-01-30 23:46:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-30 23:47:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-30 23:48:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-30 23:49:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-30 23:50:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-30 23:51:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-30 23:52:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-01-30 23:53:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-01-30 23:54:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-30 23:55:00,1.6127,1.613,1.6127,1.6129,136300000.0
2006-01-30 23:56:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-30 23:57:00,1.6127,1.6129,1.6127,1.6127,136300000.0
2006-01-30 23:58:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-01-31 00:05:00,1.6133,1.6137,1.6131,1.6136,136300000.0
2006-01-31 00:06:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2006-01-31 00:07:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-01-31 00:09:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-31 00:10:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-01-31 00:11:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-31 00:13:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2006-01-31 00:14:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-31 00:15:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-31 00:16:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-31 00:17:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-01-31 00:18:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-01-31 00:19:00,1.6136,1.6139,1.6134,1.6139,136300000.0
2006-01-31 00:20:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-01-31 00:21:00,1.6137,1.6139,1.6136,1.6138,136300000.0
2006-01-31 00:22:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-01-31 00:23:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2006-01-31 00:26:00,1.6143,1.6144,1.6139,1.6141,136300000.0
2006-01-31 00:27:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-31 00:28:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-31 00:29:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2006-01-31 00:30:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-31 00:31:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-01-31 00:32:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2006-01-31 00:33:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-01-31 00:34:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-01-31 00:36:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-01-31 00:37:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-01-31 00:38:00,1.6134,1.6138,1.6134,1.6137,136300000.0
2006-01-31 00:39:00,1.6136,1.6137,1.6131,1.6131,136300000.0
2006-01-31 00:40:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-01-31 00:41:00,1.613,1.6131,1.6127,1.613,136300000.0
2006-01-31 00:42:00,1.6129,1.6134,1.6129,1.6133,136300000.0
2006-01-31 00:43:00,1.6131,1.6131,1.6127,1.613,136300000.0
2006-01-31 00:44:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-01-31 00:46:00,1.613,1.6133,1.613,1.6133,136300000.0
2006-01-31 00:47:00,1.6134,1.6136,1.613,1.613,136300000.0
2006-01-31 00:48:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-01-31 00:49:00,1.613,1.6131,1.613,1.613,136300000.0
2006-01-31 00:50:00,1.6129,1.6129,1.6124,1.6124,136300000.0
2006-01-31 00:52:00,1.6125,1.6125,1.6119,1.6122,136300000.0
2006-01-31 00:53:00,1.6121,1.6127,1.6121,1.6122,136300000.0
2006-01-31 00:54:00,1.6124,1.6127,1.6121,1.6122,136300000.0
2006-01-31 00:55:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2006-01-31 00:56:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2006-01-31 00:57:00,1.6125,1.6125,1.6121,1.6122,136300000.0
2006-01-31 00:58:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-01-31 00:59:00,1.6121,1.6124,1.6119,1.6124,136300000.0
2006-01-31 01:01:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-01-31 01:02:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-31 01:03:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-01-31 01:04:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2006-01-31 01:05:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2006-01-31 01:06:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-31 01:07:00,1.6119,1.6121,1.6117,1.6119,136300000.0
2006-01-31 01:08:00,1.6121,1.6122,1.6116,1.6122,136300000.0
2006-01-31 01:09:00,1.6119,1.6124,1.6119,1.6119,136300000.0
2006-01-31 01:10:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-01-31 01:11:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-31 01:12:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-31 01:13:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2006-01-31 01:14:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-31 01:15:00,1.6124,1.6124,1.6121,1.6124,136300000.0
2006-01-31 01:16:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-31 01:17:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-31 01:18:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-31 01:19:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-01-31 01:20:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-01-31 01:21:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-31 01:23:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-31 01:24:00,1.6124,1.6124,1.6121,1.6124,136300000.0
2006-01-31 01:25:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-31 01:26:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2006-01-31 01:27:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-01-31 01:28:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-01-31 01:29:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2006-01-31 01:30:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-31 01:32:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-01-31 01:33:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-01-31 01:34:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-01-31 01:35:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-01-31 01:36:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-31 01:37:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-31 01:38:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-31 01:39:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-01-31 01:42:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-31 01:43:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-31 01:46:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-01-31 01:47:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-01-31 01:49:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-01-31 01:50:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-01-31 01:51:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-01-31 01:52:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-01-31 01:53:00,1.613,1.6131,1.6127,1.6129,136300000.0
2006-01-31 01:54:00,1.6127,1.613,1.6124,1.613,136300000.0
2006-01-31 01:55:00,1.6129,1.6131,1.6124,1.6127,136300000.0
2006-01-31 01:56:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-01-31 01:58:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2006-01-31 01:59:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-01-31 02:00:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-01-31 02:01:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-01-31 02:02:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-01-31 02:03:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-01-31 02:04:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-01-31 02:05:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-01-31 02:06:00,1.6119,1.6119,1.6115,1.6116,136300000.0
2006-01-31 02:07:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2006-01-31 02:08:00,1.6119,1.6121,1.6118,1.6118,136300000.0
2006-01-31 02:09:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-01-31 02:10:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-01-31 02:11:00,1.6115,1.6118,1.6115,1.6117,136300000.0
2006-01-31 02:12:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-01-31 02:13:00,1.6117,1.6117,1.6114,1.6116,136300000.0
2006-01-31 02:14:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-01-31 02:15:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2006-01-31 02:16:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-01-31 02:17:00,1.6115,1.6118,1.6115,1.6115,136300000.0
2006-01-31 02:18:00,1.6116,1.6118,1.6113,1.6114,136300000.0
2006-01-31 02:19:00,1.6115,1.6116,1.6112,1.6114,136300000.0
2006-01-31 02:20:00,1.6113,1.6115,1.6112,1.6114,136300000.0
2006-01-31 02:21:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-01-31 02:22:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2006-01-31 02:23:00,1.6112,1.6112,1.6107,1.6109,136300000.0
2006-01-31 02:25:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-31 02:26:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-01-31 02:27:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-01-31 02:28:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-31 02:29:00,1.6103,1.6107,1.6103,1.6104,136300000.0
2006-01-31 02:32:00,1.6101,1.6109,1.6101,1.6104,136300000.0
2006-01-31 02:33:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-31 02:34:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-31 02:35:00,1.6106,1.6107,1.6096,1.6099,136300000.0
2006-01-31 02:36:00,1.6101,1.6107,1.6099,1.6104,136300000.0
2006-01-31 02:37:00,1.6106,1.6106,1.6099,1.6104,136300000.0
2006-01-31 02:38:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-01-31 02:39:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-31 02:40:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-31 02:41:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2006-01-31 02:42:00,1.6104,1.6104,1.6101,1.6103,136300000.0
2006-01-31 02:43:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-31 02:44:00,1.6101,1.6103,1.6099,1.6103,136300000.0
2006-01-31 02:45:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-01-31 02:46:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-31 02:47:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-31 02:48:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-31 02:49:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-31 02:50:00,1.611,1.611,1.6104,1.6107,136300000.0
2006-01-31 02:51:00,1.6109,1.6115,1.6107,1.611,136300000.0
2006-01-31 02:52:00,1.6112,1.6118,1.6112,1.6116,136300000.0
2006-01-31 02:53:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2006-01-31 02:54:00,1.6117,1.6119,1.611,1.6112,136300000.0
2006-01-31 02:55:00,1.6113,1.6115,1.6112,1.6112,136300000.0
2006-01-31 02:56:00,1.6113,1.6114,1.6109,1.6109,136300000.0
2006-01-31 02:57:00,1.611,1.6113,1.6109,1.6109,136300000.0
2006-01-31 02:58:00,1.611,1.6113,1.6109,1.6109,136300000.0
2006-01-31 02:59:00,1.6112,1.6112,1.6107,1.6109,136300000.0
2006-01-31 03:00:00,1.6107,1.611,1.6106,1.6109,136300000.0
2006-01-31 03:01:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-31 03:02:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-31 03:03:00,1.6106,1.6109,1.6103,1.6107,136300000.0
2006-01-31 03:04:00,1.6109,1.6114,1.6107,1.6113,136300000.0
2006-01-31 03:05:00,1.6112,1.6114,1.6109,1.611,136300000.0
2006-01-31 03:06:00,1.6112,1.6112,1.6107,1.6107,136300000.0
2006-01-31 03:07:00,1.6109,1.6113,1.6109,1.6112,136300000.0
2006-01-31 03:08:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-31 03:09:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2006-01-31 03:10:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-01-31 03:11:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-01-31 03:12:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-01-31 03:13:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2006-01-31 03:14:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-01-31 03:15:00,1.6113,1.6115,1.611,1.6114,136300000.0
2006-01-31 03:16:00,1.6113,1.6116,1.6112,1.6115,136300000.0
2006-01-31 03:17:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2006-01-31 03:18:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2006-01-31 03:19:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2006-01-31 03:20:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-01-31 03:21:00,1.6112,1.6114,1.611,1.6114,136300000.0
2006-01-31 03:23:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-01-31 03:24:00,1.6109,1.6113,1.6109,1.611,136300000.0
2006-01-31 03:25:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-01-31 03:26:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-31 03:27:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-01-31 03:28:00,1.6112,1.6113,1.611,1.6112,136300000.0
2006-01-31 03:29:00,1.611,1.6113,1.6107,1.6109,136300000.0
2006-01-31 03:31:00,1.611,1.6113,1.611,1.611,136300000.0
2006-01-31 03:32:00,1.6112,1.6112,1.611,1.6112,136300000.0
2006-01-31 03:33:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-01-31 03:34:00,1.6113,1.6113,1.6107,1.6109,136300000.0
2006-01-31 03:35:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-01-31 03:36:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-31 03:37:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-31 03:39:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-31 03:40:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-01-31 03:41:00,1.611,1.6115,1.611,1.6114,136300000.0
2006-01-31 03:42:00,1.6116,1.6116,1.6112,1.6114,136300000.0
2006-01-31 03:43:00,1.6112,1.6114,1.611,1.611,136300000.0
2006-01-31 03:44:00,1.6112,1.6112,1.611,1.6112,136300000.0
2006-01-31 03:46:00,1.611,1.6114,1.611,1.6113,136300000.0
2006-01-31 03:48:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2006-01-31 03:49:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-01-31 03:50:00,1.611,1.611,1.6109,1.611,136300000.0
2006-01-31 03:51:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-01-31 03:53:00,1.6109,1.611,1.6107,1.6107,136300000.0
2006-01-31 03:54:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-31 03:55:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2006-01-31 03:56:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-31 03:58:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-31 03:59:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-01-31 04:00:00,1.611,1.611,1.611,1.611,136300000.0
2006-01-31 04:01:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-31 04:02:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2006-01-31 04:03:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-31 04:04:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-01-31 04:07:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-31 04:10:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-01-31 04:11:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2006-01-31 04:12:00,1.6106,1.611,1.6106,1.611,136300000.0
2006-01-31 04:13:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-01-31 04:14:00,1.6107,1.6109,1.6106,1.6106,136300000.0
2006-01-31 04:15:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-31 04:16:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2006-01-31 04:17:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2006-01-31 04:18:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-31 04:19:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-01-31 04:20:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-01-31 04:22:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-01-31 04:23:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-31 04:24:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-01-31 04:25:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-31 04:26:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-31 04:27:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-31 04:28:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-31 04:29:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-31 04:30:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-01-31 04:34:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-01-31 04:35:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-01-31 04:36:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2006-01-31 04:37:00,1.6101,1.6104,1.6099,1.6101,136300000.0
2006-01-31 04:38:00,1.6103,1.6106,1.6101,1.6103,136300000.0
2006-01-31 04:39:00,1.6101,1.6106,1.6101,1.6103,136300000.0
2006-01-31 04:40:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-01-31 04:43:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-31 04:48:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-31 04:50:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-01-31 04:51:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-01-31 04:52:00,1.611,1.6113,1.6109,1.6113,136300000.0
2006-01-31 04:53:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-01-31 04:54:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2006-01-31 04:55:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2006-01-31 04:56:00,1.6114,1.6114,1.6112,1.6114,136300000.0
2006-01-31 04:57:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2006-01-31 04:58:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2006-01-31 04:59:00,1.6119,1.6119,1.6114,1.6114,136300000.0
2006-01-31 05:00:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-01-31 05:01:00,1.6114,1.6116,1.6113,1.6115,136300000.0
2006-01-31 05:02:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-01-31 05:03:00,1.6112,1.6114,1.6112,1.6112,136300000.0
2006-01-31 05:04:00,1.6109,1.6114,1.6109,1.6112,136300000.0
2006-01-31 05:05:00,1.611,1.6114,1.611,1.6114,136300000.0
2006-01-31 05:06:00,1.6113,1.6113,1.6107,1.6109,136300000.0
2006-01-31 05:08:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-01-31 05:09:00,1.6113,1.6113,1.611,1.6113,136300000.0
2006-01-31 05:10:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2006-01-31 05:12:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-31 05:13:00,1.6114,1.6114,1.611,1.611,136300000.0
2006-01-31 05:14:00,1.6112,1.6115,1.6112,1.6114,136300000.0
2006-01-31 05:15:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-01-31 05:16:00,1.6114,1.6115,1.6113,1.6115,136300000.0
2006-01-31 05:17:00,1.6114,1.6114,1.6112,1.6114,136300000.0
2006-01-31 05:18:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-01-31 05:19:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-01-31 05:20:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2006-01-31 05:21:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-01-31 05:22:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-01-31 05:23:00,1.6107,1.611,1.6107,1.611,136300000.0
2006-01-31 05:24:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-01-31 05:25:00,1.6113,1.6116,1.611,1.6114,136300000.0
2006-01-31 05:26:00,1.6113,1.6113,1.611,1.6112,136300000.0
2006-01-31 05:27:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-01-31 05:28:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2006-01-31 05:31:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-31 05:32:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-01-31 05:33:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-01-31 05:34:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-31 05:35:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-01-31 05:36:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-31 05:37:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2006-01-31 05:38:00,1.6099,1.6103,1.6099,1.6101,136300000.0
2006-01-31 05:39:00,1.6099,1.6106,1.6099,1.6106,136300000.0
2006-01-31 05:40:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-31 05:41:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-01-31 05:42:00,1.6103,1.6107,1.6101,1.6104,136300000.0
2006-01-31 05:43:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-31 05:44:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-01-31 05:45:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-01-31 05:47:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-31 05:48:00,1.6106,1.6109,1.6104,1.6107,136300000.0
2006-01-31 05:49:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2006-01-31 05:50:00,1.6104,1.6104,1.6095,1.6099,136300000.0
2006-01-31 05:51:00,1.6096,1.6099,1.6095,1.6099,136300000.0
2006-01-31 05:52:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-31 05:53:00,1.6101,1.6104,1.6099,1.6101,136300000.0
2006-01-31 05:54:00,1.6103,1.6103,1.6099,1.6103,136300000.0
2006-01-31 05:55:00,1.6104,1.6104,1.6101,1.6103,136300000.0
2006-01-31 05:56:00,1.6101,1.6104,1.6099,1.6101,136300000.0
2006-01-31 05:57:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2006-01-31 05:59:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2006-01-31 06:00:00,1.6104,1.6104,1.6099,1.6099,136300000.0
2006-01-31 06:01:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-31 06:02:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-01-31 06:03:00,1.6095,1.6098,1.6095,1.6096,136300000.0
2006-01-31 06:04:00,1.6094,1.6098,1.6094,1.6098,136300000.0
2006-01-31 06:05:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-01-31 06:06:00,1.6096,1.6099,1.6095,1.6099,136300000.0
2006-01-31 06:07:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-01-31 06:08:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2006-01-31 06:09:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-01-31 06:10:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2006-01-31 06:11:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-01-31 06:12:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-01-31 06:13:00,1.6096,1.6099,1.6094,1.6094,136300000.0
2006-01-31 06:14:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-01-31 06:16:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-31 06:17:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2006-01-31 06:18:00,1.6096,1.6098,1.6089,1.6091,136300000.0
2006-01-31 06:19:00,1.6089,1.6093,1.6089,1.6089,136300000.0
2006-01-31 06:21:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2006-01-31 06:22:00,1.6092,1.6093,1.6089,1.6091,136300000.0
2006-01-31 06:23:00,1.6089,1.6091,1.6087,1.6087,136300000.0
2006-01-31 06:24:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2006-01-31 06:25:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-01-31 06:27:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-01-31 06:28:00,1.6091,1.6096,1.6091,1.6092,136300000.0
2006-01-31 06:29:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-01-31 06:30:00,1.6091,1.6091,1.6086,1.6088,136300000.0
2006-01-31 06:31:00,1.6089,1.6089,1.6081,1.6081,136300000.0
2006-01-31 06:32:00,1.6081,1.6086,1.6081,1.6086,136300000.0
2006-01-31 06:33:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2006-01-31 06:34:00,1.6089,1.6094,1.6089,1.6092,136300000.0
2006-01-31 06:35:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2006-01-31 06:36:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2006-01-31 06:37:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-01-31 06:38:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-01-31 06:39:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2006-01-31 06:40:00,1.6091,1.6095,1.6091,1.6095,136300000.0
2006-01-31 06:41:00,1.6094,1.6095,1.6092,1.6092,136300000.0
2006-01-31 06:42:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-01-31 06:43:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2006-01-31 06:44:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2006-01-31 06:45:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-01-31 06:46:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2006-01-31 06:47:00,1.6095,1.6096,1.6092,1.6096,136300000.0
2006-01-31 06:50:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-31 06:51:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-01-31 06:52:00,1.6098,1.6103,1.6096,1.6096,136300000.0
2006-01-31 06:53:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-31 06:55:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-31 06:56:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-01-31 06:57:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-01-31 06:58:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2006-01-31 06:59:00,1.6096,1.6103,1.6096,1.6103,136300000.0
2006-01-31 07:00:00,1.6099,1.6104,1.6099,1.6101,136300000.0
2006-01-31 07:01:00,1.6103,1.6106,1.6099,1.6103,136300000.0
2006-01-31 07:02:00,1.6099,1.6104,1.6099,1.6099,136300000.0
2006-01-31 07:04:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2006-01-31 07:05:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2006-01-31 07:06:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2006-01-31 07:07:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-31 07:08:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-01-31 07:09:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-01-31 07:10:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-01-31 07:11:00,1.6095,1.6095,1.6089,1.6093,136300000.0
2006-01-31 07:12:00,1.6094,1.6096,1.6093,1.6094,136300000.0
2006-01-31 07:13:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2006-01-31 07:14:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2006-01-31 07:15:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2006-01-31 07:16:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2006-01-31 07:17:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2006-01-31 07:18:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-01-31 07:19:00,1.6096,1.6096,1.6087,1.6089,136300000.0
2006-01-31 07:20:00,1.6093,1.6096,1.6091,1.6093,136300000.0
2006-01-31 07:21:00,1.6094,1.6096,1.6093,1.6095,136300000.0
2006-01-31 07:22:00,1.6099,1.6101,1.6096,1.6096,136300000.0
2006-01-31 07:23:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-01-31 07:24:00,1.6099,1.6099,1.6094,1.6094,136300000.0
2006-01-31 07:25:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-01-31 07:26:00,1.6095,1.6098,1.6094,1.6098,136300000.0
2006-01-31 07:27:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2006-01-31 07:28:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-01-31 07:29:00,1.6098,1.6099,1.6089,1.6089,136300000.0
2006-01-31 07:30:00,1.6093,1.6098,1.6093,1.6096,136300000.0
2006-01-31 07:31:00,1.6095,1.6099,1.6094,1.6095,136300000.0
2006-01-31 07:32:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2006-01-31 07:33:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2006-01-31 07:34:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2006-01-31 07:35:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2006-01-31 07:36:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2006-01-31 07:37:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2006-01-31 07:38:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-01-31 07:39:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-01-31 07:41:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-01-31 07:42:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-01-31 07:43:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-01-31 07:44:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-01-31 07:45:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-01-31 07:46:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-01-31 07:47:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-01-31 07:49:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-01-31 07:50:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2006-01-31 07:51:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-01-31 07:52:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2006-01-31 07:53:00,1.6092,1.6092,1.6089,1.6092,136300000.0
2006-01-31 07:54:00,1.6089,1.6092,1.6087,1.6089,136300000.0
2006-01-31 07:55:00,1.6092,1.6092,1.6084,1.6086,136300000.0
2006-01-31 07:56:00,1.6087,1.6089,1.6087,1.6087,136300000.0
2006-01-31 07:57:00,1.6088,1.6089,1.6086,1.6089,136300000.0
2006-01-31 07:58:00,1.6088,1.6094,1.6084,1.6084,136300000.0
2006-01-31 07:59:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2006-01-31 08:00:00,1.6081,1.6084,1.608,1.608,136300000.0
2006-01-31 08:01:00,1.6079,1.6084,1.6078,1.6084,136300000.0
2006-01-31 08:02:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-31 08:03:00,1.6083,1.6084,1.608,1.608,136300000.0
2006-01-31 08:04:00,1.6078,1.608,1.6078,1.6079,136300000.0
2006-01-31 08:05:00,1.608,1.608,1.6077,1.6077,136300000.0
2006-01-31 08:06:00,1.6078,1.6081,1.6077,1.6081,136300000.0
2006-01-31 08:07:00,1.608,1.608,1.6078,1.608,136300000.0
2006-01-31 08:08:00,1.6079,1.608,1.6074,1.6077,136300000.0
2006-01-31 08:09:00,1.6078,1.608,1.6074,1.6078,136300000.0
2006-01-31 08:10:00,1.6079,1.6083,1.6078,1.608,136300000.0
2006-01-31 08:11:00,1.6081,1.6084,1.608,1.6083,136300000.0
2006-01-31 08:12:00,1.608,1.6084,1.608,1.6084,136300000.0
2006-01-31 08:13:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-01-31 08:14:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-01-31 08:15:00,1.6081,1.6083,1.6074,1.6074,136300000.0
2006-01-31 08:16:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-01-31 08:17:00,1.6073,1.6078,1.6073,1.6077,136300000.0
2006-01-31 08:18:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2006-01-31 08:19:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-01-31 08:20:00,1.608,1.6083,1.6079,1.6079,136300000.0
2006-01-31 08:21:00,1.608,1.6083,1.608,1.6083,136300000.0
2006-01-31 08:22:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2006-01-31 08:23:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-01-31 08:24:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-01-31 08:25:00,1.6087,1.6089,1.6084,1.6089,136300000.0
2006-01-31 08:26:00,1.6088,1.6092,1.6084,1.6084,136300000.0
2006-01-31 08:27:00,1.6086,1.6086,1.6079,1.608,136300000.0
2006-01-31 08:28:00,1.6081,1.6083,1.6079,1.6083,136300000.0
2006-01-31 08:29:00,1.6081,1.6084,1.608,1.608,136300000.0
2006-01-31 08:30:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2006-01-31 08:31:00,1.608,1.6084,1.608,1.6084,136300000.0
2006-01-31 08:32:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2006-01-31 08:33:00,1.6088,1.6098,1.6087,1.6096,136300000.0
2006-01-31 08:34:00,1.6094,1.6094,1.6091,1.6094,136300000.0
2006-01-31 08:35:00,1.6095,1.6096,1.6092,1.6092,136300000.0
2006-01-31 08:36:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2006-01-31 08:37:00,1.6089,1.6089,1.6084,1.6086,136300000.0
2006-01-31 08:38:00,1.6084,1.6084,1.6079,1.608,136300000.0
2006-01-31 08:39:00,1.6081,1.6084,1.608,1.6084,136300000.0
2006-01-31 08:40:00,1.6086,1.6086,1.6081,1.6084,136300000.0
2006-01-31 08:41:00,1.6083,1.6084,1.6081,1.6084,136300000.0
2006-01-31 08:42:00,1.6083,1.6089,1.6083,1.6089,136300000.0
2006-01-31 08:43:00,1.6087,1.6091,1.6087,1.6089,136300000.0
2006-01-31 08:44:00,1.6091,1.6091,1.6088,1.6089,136300000.0
2006-01-31 08:45:00,1.6091,1.6093,1.6089,1.6092,136300000.0
2006-01-31 08:46:00,1.6094,1.6101,1.6093,1.6099,136300000.0
2006-01-31 08:47:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-01-31 08:48:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2006-01-31 08:49:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-01-31 08:50:00,1.6099,1.6104,1.6096,1.6101,136300000.0
2006-01-31 08:51:00,1.6103,1.6107,1.6099,1.6106,136300000.0
2006-01-31 08:52:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2006-01-31 08:53:00,1.6107,1.6107,1.6104,1.6107,136300000.0
2006-01-31 08:54:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-01-31 08:55:00,1.6106,1.6106,1.6101,1.6104,136300000.0
2006-01-31 08:56:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-01-31 08:57:00,1.6104,1.6106,1.6101,1.6104,136300000.0
2006-01-31 08:58:00,1.6101,1.6107,1.6101,1.6106,136300000.0
2006-01-31 08:59:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-31 09:00:00,1.6104,1.6109,1.6104,1.6104,136300000.0
2006-01-31 09:01:00,1.6106,1.6107,1.6099,1.6104,136300000.0
2006-01-31 09:02:00,1.6106,1.6106,1.6101,1.6106,136300000.0
2006-01-31 09:03:00,1.6107,1.6112,1.6104,1.6107,136300000.0
2006-01-31 09:04:00,1.6109,1.6114,1.6106,1.6109,136300000.0
2006-01-31 09:05:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-01-31 09:06:00,1.6107,1.6112,1.6106,1.6107,136300000.0
2006-01-31 09:07:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-01-31 09:08:00,1.6106,1.611,1.6106,1.6109,136300000.0
2006-01-31 09:09:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2006-01-31 09:10:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-01-31 09:11:00,1.6103,1.6107,1.6099,1.6107,136300000.0
2006-01-31 09:12:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-01-31 09:13:00,1.6107,1.6109,1.6104,1.6104,136300000.0
2006-01-31 09:14:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-01-31 09:15:00,1.6103,1.6104,1.6099,1.6101,136300000.0
2006-01-31 09:16:00,1.6099,1.6103,1.6099,1.6101,136300000.0
2006-01-31 09:17:00,1.6103,1.6104,1.6099,1.6101,136300000.0
2006-01-31 09:18:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2006-01-31 09:19:00,1.6101,1.6107,1.6099,1.6106,136300000.0
2006-01-31 09:20:00,1.6104,1.6106,1.6099,1.6099,136300000.0
2006-01-31 09:21:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2006-01-31 09:22:00,1.6101,1.6103,1.6096,1.6096,136300000.0
2006-01-31 09:23:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-01-31 09:24:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2006-01-31 09:25:00,1.6093,1.6094,1.6091,1.6092,136300000.0
2006-01-31 09:26:00,1.6093,1.6094,1.6088,1.6091,136300000.0
2006-01-31 09:27:00,1.6092,1.6093,1.6088,1.6089,136300000.0
2006-01-31 09:28:00,1.6088,1.6091,1.6088,1.6088,136300000.0
2006-01-31 09:29:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2006-01-31 09:30:00,1.6088,1.6088,1.6084,1.6084,136300000.0
2006-01-31 09:31:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-01-31 09:32:00,1.6087,1.6088,1.6084,1.6087,136300000.0
2006-01-31 09:33:00,1.6084,1.6087,1.6084,1.6087,136300000.0
2006-01-31 09:34:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2006-01-31 09:35:00,1.6084,1.6084,1.608,1.608,136300000.0
2006-01-31 09:36:00,1.608,1.6081,1.6078,1.6079,136300000.0
2006-01-31 09:37:00,1.6078,1.6079,1.6074,1.6079,136300000.0
2006-01-31 09:38:00,1.608,1.608,1.6074,1.6074,136300000.0
2006-01-31 09:39:00,1.6076,1.6076,1.6072,1.6074,136300000.0
2006-01-31 09:40:00,1.6077,1.6078,1.6073,1.6074,136300000.0
2006-01-31 09:41:00,1.6073,1.6077,1.6072,1.6077,136300000.0
2006-01-31 09:42:00,1.6074,1.6079,1.6074,1.6077,136300000.0
2006-01-31 09:43:00,1.6076,1.6083,1.6074,1.6074,136300000.0
2006-01-31 09:44:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-31 09:45:00,1.6073,1.6074,1.6069,1.6072,136300000.0
2006-01-31 09:46:00,1.6073,1.6073,1.6068,1.6068,136300000.0
2006-01-31 09:47:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2006-01-31 09:48:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2006-01-31 09:49:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-01-31 09:50:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-31 09:51:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-01-31 09:52:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-01-31 09:53:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-01-31 09:54:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-01-31 09:55:00,1.606,1.6065,1.606,1.6065,136300000.0
2006-01-31 09:56:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-01-31 09:58:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2006-01-31 09:59:00,1.6071,1.6076,1.6069,1.6074,136300000.0
2006-01-31 10:00:00,1.6072,1.6076,1.6072,1.6074,136300000.0
2006-01-31 10:01:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-31 10:02:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-01-31 10:03:00,1.6072,1.6074,1.6069,1.6074,136300000.0
2006-01-31 10:04:00,1.6076,1.6076,1.6072,1.6072,136300000.0
2006-01-31 10:05:00,1.6073,1.6074,1.6066,1.6069,136300000.0
2006-01-31 10:06:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2006-01-31 10:07:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-31 10:08:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2006-01-31 10:09:00,1.6072,1.6074,1.6072,1.6072,136300000.0
2006-01-31 10:10:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-01-31 10:11:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-31 10:12:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-31 10:13:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-01-31 10:14:00,1.6068,1.6074,1.6068,1.6074,136300000.0
2006-01-31 10:15:00,1.6073,1.6074,1.6066,1.6066,136300000.0
2006-01-31 10:16:00,1.6068,1.6069,1.6064,1.6066,136300000.0
2006-01-31 10:17:00,1.6065,1.6069,1.6063,1.6069,136300000.0
2006-01-31 10:18:00,1.6072,1.6072,1.6069,1.6072,136300000.0
2006-01-31 10:19:00,1.6069,1.6071,1.6068,1.6068,136300000.0
2006-01-31 10:20:00,1.6066,1.6068,1.6063,1.6066,136300000.0
2006-01-31 10:21:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-01-31 10:22:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-31 10:23:00,1.6064,1.6066,1.6061,1.6066,136300000.0
2006-01-31 10:24:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-31 10:25:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2006-01-31 10:26:00,1.6066,1.6066,1.6061,1.6064,136300000.0
2006-01-31 10:27:00,1.6063,1.6063,1.6059,1.606,136300000.0
2006-01-31 10:28:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-01-31 10:29:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-01-31 10:30:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-31 10:31:00,1.606,1.606,1.6058,1.606,136300000.0
2006-01-31 10:32:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-01-31 10:33:00,1.6061,1.6061,1.6056,1.606,136300000.0
2006-01-31 10:34:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-01-31 10:35:00,1.606,1.6064,1.606,1.6064,136300000.0
2006-01-31 10:36:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-01-31 10:37:00,1.6063,1.6068,1.606,1.6065,136300000.0
2006-01-31 10:38:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2006-01-31 10:39:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-01-31 10:40:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2006-01-31 10:41:00,1.6065,1.6071,1.6065,1.6069,136300000.0
2006-01-31 10:42:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-01-31 10:43:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2006-01-31 10:44:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2006-01-31 10:45:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-01-31 10:46:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-01-31 10:47:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-01-31 10:48:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-31 10:49:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-31 10:50:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-01-31 10:51:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-01-31 10:52:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-01-31 10:53:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-01-31 10:54:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2006-01-31 10:55:00,1.6064,1.6065,1.6061,1.6063,136300000.0
2006-01-31 10:56:00,1.6064,1.6066,1.6063,1.6063,136300000.0
2006-01-31 10:57:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2006-01-31 10:58:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2006-01-31 10:59:00,1.6061,1.6066,1.606,1.6063,136300000.0
2006-01-31 11:00:00,1.6065,1.6068,1.6063,1.6066,136300000.0
2006-01-31 11:01:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-01-31 11:02:00,1.6064,1.6065,1.606,1.606,136300000.0
2006-01-31 11:03:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2006-01-31 11:04:00,1.6063,1.6065,1.6059,1.6059,136300000.0
2006-01-31 11:05:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-31 11:06:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-01-31 11:07:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-01-31 11:08:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-01-31 11:09:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-31 11:10:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-31 11:11:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-01-31 11:12:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-31 11:13:00,1.606,1.6065,1.606,1.6065,136300000.0
2006-01-31 11:14:00,1.6063,1.6066,1.6063,1.6063,136300000.0
2006-01-31 11:15:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-01-31 11:16:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2006-01-31 11:17:00,1.6066,1.6068,1.6064,1.6068,136300000.0
2006-01-31 11:18:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-31 11:19:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-01-31 11:20:00,1.6068,1.6068,1.6061,1.6063,136300000.0
2006-01-31 11:21:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-01-31 11:22:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-01-31 11:23:00,1.6065,1.6065,1.606,1.606,136300000.0
2006-01-31 11:24:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-01-31 11:25:00,1.6061,1.6066,1.606,1.6066,136300000.0
2006-01-31 11:26:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2006-01-31 11:27:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2006-01-31 11:28:00,1.6069,1.6069,1.6065,1.6065,136300000.0
2006-01-31 11:29:00,1.6066,1.6068,1.6064,1.6066,136300000.0
2006-01-31 11:30:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2006-01-31 11:31:00,1.6065,1.6066,1.606,1.6061,136300000.0
2006-01-31 11:32:00,1.606,1.6065,1.606,1.6061,136300000.0
2006-01-31 11:33:00,1.606,1.6064,1.606,1.6064,136300000.0
2006-01-31 11:34:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2006-01-31 11:35:00,1.606,1.6061,1.606,1.606,136300000.0
2006-01-31 11:38:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-01-31 11:39:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-01-31 11:40:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-31 11:41:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-01-31 11:42:00,1.6059,1.6061,1.6058,1.606,136300000.0
2006-01-31 11:43:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-01-31 11:44:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-01-31 11:46:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-31 11:47:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2006-01-31 11:48:00,1.6056,1.6058,1.6054,1.6056,136300000.0
2006-01-31 11:49:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-01-31 11:50:00,1.6054,1.6058,1.6054,1.6058,136300000.0
2006-01-31 11:51:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-01-31 11:53:00,1.6055,1.6058,1.6053,1.6054,136300000.0
2006-01-31 11:54:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-01-31 11:55:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-31 11:56:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-01-31 11:57:00,1.606,1.6064,1.606,1.6061,136300000.0
2006-01-31 11:58:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-01-31 11:59:00,1.6064,1.6064,1.6058,1.6059,136300000.0
2006-01-31 12:00:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2006-01-31 12:01:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-01-31 12:02:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-01-31 12:03:00,1.606,1.606,1.6059,1.606,136300000.0
2006-01-31 12:04:00,1.606,1.6064,1.6059,1.6064,136300000.0
2006-01-31 12:05:00,1.6061,1.6065,1.606,1.6065,136300000.0
2006-01-31 12:06:00,1.6064,1.6064,1.6059,1.606,136300000.0
2006-01-31 12:07:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-01-31 12:08:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-01-31 12:09:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-01-31 12:10:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-01-31 12:11:00,1.606,1.6063,1.606,1.606,136300000.0
2006-01-31 12:12:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-31 12:13:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-31 12:14:00,1.6061,1.6065,1.606,1.6063,136300000.0
2006-01-31 12:15:00,1.6065,1.6065,1.606,1.606,136300000.0
2006-01-31 12:16:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-01-31 12:17:00,1.6064,1.6064,1.6061,1.6063,136300000.0
2006-01-31 12:18:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2006-01-31 12:20:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-01-31 12:21:00,1.6063,1.6064,1.606,1.6064,136300000.0
2006-01-31 12:22:00,1.6063,1.6064,1.606,1.606,136300000.0
2006-01-31 12:23:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-01-31 12:24:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-31 12:25:00,1.6061,1.6063,1.6059,1.6063,136300000.0
2006-01-31 12:26:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-01-31 12:27:00,1.6063,1.6063,1.6056,1.6059,136300000.0
2006-01-31 12:28:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-01-31 12:29:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-01-31 12:30:00,1.606,1.606,1.606,1.606,136300000.0
2006-01-31 12:31:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2006-01-31 12:32:00,1.6061,1.6064,1.606,1.6063,136300000.0
2006-01-31 12:34:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-01-31 12:35:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-01-31 12:36:00,1.6064,1.6064,1.6052,1.6052,136300000.0
2006-01-31 12:37:00,1.6054,1.6055,1.6049,1.6052,136300000.0
2006-01-31 12:38:00,1.6049,1.6056,1.6048,1.6056,136300000.0
2006-01-31 12:39:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2006-01-31 12:40:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2006-01-31 12:41:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-01-31 12:42:00,1.605,1.6052,1.605,1.605,136300000.0
2006-01-31 12:43:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-31 12:44:00,1.605,1.6052,1.6048,1.6049,136300000.0
2006-01-31 12:45:00,1.605,1.6053,1.605,1.6052,136300000.0
2006-01-31 12:46:00,1.6053,1.6055,1.605,1.6053,136300000.0
2006-01-31 12:47:00,1.6054,1.6054,1.6046,1.6046,136300000.0
2006-01-31 12:48:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-31 12:49:00,1.6046,1.6052,1.6044,1.6052,136300000.0
2006-01-31 12:50:00,1.6053,1.6056,1.605,1.6052,136300000.0
2006-01-31 12:51:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-01-31 12:52:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-01-31 12:53:00,1.6052,1.6054,1.605,1.6053,136300000.0
2006-01-31 12:54:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-01-31 12:55:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2006-01-31 12:56:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-01-31 12:57:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-01-31 12:58:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-01-31 12:59:00,1.6053,1.6056,1.6048,1.6048,136300000.0
2006-01-31 13:00:00,1.6049,1.6058,1.6049,1.6056,136300000.0
2006-01-31 13:01:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-01-31 13:02:00,1.6054,1.6058,1.6053,1.6058,136300000.0
2006-01-31 13:03:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2006-01-31 13:04:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-01-31 13:05:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2006-01-31 13:06:00,1.6056,1.6064,1.6056,1.6064,136300000.0
2006-01-31 13:07:00,1.6063,1.6066,1.6061,1.6064,136300000.0
2006-01-31 13:08:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-01-31 13:09:00,1.6061,1.6065,1.606,1.6064,136300000.0
2006-01-31 13:10:00,1.6065,1.6066,1.6061,1.6066,136300000.0
2006-01-31 13:11:00,1.6068,1.6076,1.6066,1.6074,136300000.0
2006-01-31 13:12:00,1.6071,1.6074,1.6069,1.6071,136300000.0
2006-01-31 13:13:00,1.6072,1.6073,1.6064,1.6065,136300000.0
2006-01-31 13:14:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2006-01-31 13:15:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-31 13:16:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-31 13:17:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-01-31 13:18:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-01-31 13:19:00,1.6069,1.6074,1.6069,1.6073,136300000.0
2006-01-31 13:20:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-01-31 13:21:00,1.6076,1.6078,1.6074,1.6077,136300000.0
2006-01-31 13:22:00,1.6074,1.6078,1.6074,1.6077,136300000.0
2006-01-31 13:23:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2006-01-31 13:24:00,1.6077,1.6079,1.6077,1.6079,136300000.0
2006-01-31 13:25:00,1.6078,1.608,1.6076,1.6078,136300000.0
2006-01-31 13:26:00,1.6079,1.6079,1.6076,1.6079,136300000.0
2006-01-31 13:27:00,1.6078,1.608,1.6077,1.608,136300000.0
2006-01-31 13:28:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-01-31 13:29:00,1.608,1.6084,1.608,1.6081,136300000.0
2006-01-31 13:30:00,1.608,1.6081,1.608,1.608,136300000.0
2006-01-31 13:31:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-31 13:32:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2006-01-31 13:33:00,1.6078,1.6081,1.6076,1.608,136300000.0
2006-01-31 13:34:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2006-01-31 13:35:00,1.6083,1.6086,1.608,1.6084,136300000.0
2006-01-31 13:36:00,1.6083,1.6084,1.608,1.6081,136300000.0
2006-01-31 13:37:00,1.608,1.6081,1.6079,1.608,136300000.0
2006-01-31 13:38:00,1.6081,1.6084,1.608,1.608,136300000.0
2006-01-31 13:39:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-01-31 13:40:00,1.6078,1.6079,1.6076,1.6076,136300000.0
2006-01-31 13:41:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-01-31 13:42:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-01-31 13:43:00,1.6073,1.6077,1.6073,1.6076,136300000.0
2006-01-31 13:44:00,1.6077,1.6079,1.6077,1.6077,136300000.0
2006-01-31 13:45:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2006-01-31 13:46:00,1.6074,1.6078,1.6074,1.6076,136300000.0
2006-01-31 13:47:00,1.6078,1.6079,1.6076,1.6077,136300000.0
2006-01-31 13:48:00,1.6078,1.6078,1.6077,1.6077,136300000.0
2006-01-31 13:49:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2006-01-31 13:50:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-01-31 13:51:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-01-31 13:52:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-31 13:53:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-01-31 13:54:00,1.6076,1.6076,1.6072,1.6073,136300000.0
2006-01-31 13:55:00,1.6074,1.6074,1.6071,1.6074,136300000.0
2006-01-31 13:56:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-01-31 13:57:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-01-31 13:58:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-01-31 13:59:00,1.6076,1.6076,1.6072,1.6072,136300000.0
2006-01-31 14:00:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-01-31 14:01:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-01-31 14:02:00,1.6074,1.6074,1.6071,1.6071,136300000.0
2006-01-31 14:03:00,1.6072,1.6073,1.6066,1.6066,136300000.0
2006-01-31 14:04:00,1.6068,1.6071,1.6064,1.6064,136300000.0
2006-01-31 14:05:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-01-31 14:06:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-31 14:07:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-31 14:08:00,1.6068,1.6068,1.6063,1.6066,136300000.0
2006-01-31 14:09:00,1.6065,1.6065,1.6061,1.6063,136300000.0
2006-01-31 14:10:00,1.6065,1.6066,1.6059,1.6061,136300000.0
2006-01-31 14:11:00,1.606,1.6066,1.606,1.6063,136300000.0
2006-01-31 14:12:00,1.6066,1.6068,1.6063,1.6066,136300000.0
2006-01-31 14:13:00,1.6068,1.6069,1.6064,1.6064,136300000.0
2006-01-31 14:14:00,1.6063,1.6065,1.606,1.6061,136300000.0
2006-01-31 14:15:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-01-31 14:16:00,1.6059,1.6061,1.6056,1.606,136300000.0
2006-01-31 14:17:00,1.606,1.6061,1.6055,1.6056,136300000.0
2006-01-31 14:18:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-01-31 14:19:00,1.6058,1.6058,1.6054,1.6055,136300000.0
2006-01-31 14:20:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-01-31 14:21:00,1.6053,1.6055,1.605,1.6055,136300000.0
2006-01-31 14:22:00,1.6056,1.6056,1.6049,1.6054,136300000.0
2006-01-31 14:23:00,1.6052,1.6055,1.605,1.6054,136300000.0
2006-01-31 14:24:00,1.6052,1.6055,1.6049,1.6054,136300000.0
2006-01-31 14:25:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-01-31 14:26:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2006-01-31 14:27:00,1.6055,1.6056,1.6052,1.6054,136300000.0
2006-01-31 14:28:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-01-31 14:29:00,1.6054,1.6055,1.605,1.6054,136300000.0
2006-01-31 14:30:00,1.6055,1.6056,1.605,1.605,136300000.0
2006-01-31 14:31:00,1.6052,1.6053,1.6048,1.6048,136300000.0
2006-01-31 14:32:00,1.6049,1.6053,1.6048,1.6053,136300000.0
2006-01-31 14:33:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-01-31 14:34:00,1.6048,1.6049,1.6044,1.6048,136300000.0
2006-01-31 14:35:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-01-31 14:36:00,1.6046,1.6049,1.6044,1.6048,136300000.0
2006-01-31 14:37:00,1.6049,1.605,1.6044,1.6044,136300000.0
2006-01-31 14:38:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-01-31 14:39:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-01-31 14:40:00,1.6043,1.6046,1.6042,1.6043,136300000.0
2006-01-31 14:41:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2006-01-31 14:42:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-31 14:43:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-01-31 14:44:00,1.605,1.6052,1.6046,1.6048,136300000.0
2006-01-31 14:45:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2006-01-31 14:48:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-31 14:49:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-31 14:50:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-31 14:51:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-31 14:52:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-01-31 14:53:00,1.605,1.6052,1.6049,1.6049,136300000.0
2006-01-31 14:54:00,1.605,1.6053,1.6048,1.6052,136300000.0
2006-01-31 14:55:00,1.605,1.6052,1.6048,1.6048,136300000.0
2006-01-31 14:56:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-01-31 14:57:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-01-31 14:58:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-01-31 14:59:00,1.6053,1.6053,1.605,1.605,136300000.0
2006-01-31 15:00:00,1.6049,1.605,1.6046,1.6049,136300000.0
2006-01-31 15:01:00,1.6048,1.605,1.6048,1.605,136300000.0
2006-01-31 15:02:00,1.6049,1.605,1.6046,1.6046,136300000.0
2006-01-31 15:03:00,1.6042,1.6048,1.6042,1.6046,136300000.0
2006-01-31 15:04:00,1.6048,1.6048,1.6043,1.6043,136300000.0
2006-01-31 15:05:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-01-31 15:06:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2006-01-31 15:07:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2006-01-31 15:08:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-01-31 15:09:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-01-31 15:10:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-01-31 15:11:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-01-31 15:12:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-31 15:13:00,1.604,1.6046,1.604,1.6044,136300000.0
2006-01-31 15:14:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-31 15:15:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-31 15:16:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-01-31 15:17:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-31 15:18:00,1.6048,1.6048,1.6042,1.6046,136300000.0
2006-01-31 15:19:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-31 15:20:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-01-31 15:21:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2006-01-31 15:22:00,1.6044,1.6046,1.6039,1.6039,136300000.0
2006-01-31 15:23:00,1.6038,1.604,1.6036,1.6036,136300000.0
2006-01-31 15:24:00,1.6037,1.604,1.6036,1.6039,136300000.0
2006-01-31 15:25:00,1.6039,1.6043,1.6038,1.604,136300000.0
2006-01-31 15:26:00,1.6042,1.6044,1.604,1.6043,136300000.0
2006-01-31 15:27:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-01-31 15:28:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-01-31 15:29:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-01-31 15:30:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-01-31 15:31:00,1.6043,1.6044,1.604,1.6043,136300000.0
2006-01-31 15:32:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-01-31 15:33:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-01-31 15:34:00,1.6046,1.605,1.6046,1.6048,136300000.0
2006-01-31 15:35:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2006-01-31 15:36:00,1.6048,1.605,1.6046,1.6048,136300000.0
2006-01-31 15:37:00,1.605,1.6053,1.6048,1.605,136300000.0
2006-01-31 15:38:00,1.6053,1.6053,1.6048,1.6049,136300000.0
2006-01-31 15:40:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-01-31 15:41:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-01-31 15:42:00,1.6048,1.605,1.6043,1.6048,136300000.0
2006-01-31 15:43:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-31 15:44:00,1.6049,1.6054,1.6049,1.6052,136300000.0
2006-01-31 15:45:00,1.6053,1.6061,1.6052,1.6061,136300000.0
2006-01-31 15:46:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-01-31 15:47:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-31 15:48:00,1.6059,1.6064,1.6056,1.6061,136300000.0
2006-01-31 15:49:00,1.606,1.6064,1.606,1.606,136300000.0
2006-01-31 15:50:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-01-31 15:51:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-01-31 15:52:00,1.6061,1.6064,1.606,1.6061,136300000.0
2006-01-31 15:53:00,1.6063,1.6066,1.606,1.6066,136300000.0
2006-01-31 15:54:00,1.6068,1.6073,1.6065,1.6069,136300000.0
2006-01-31 15:55:00,1.6068,1.6071,1.6064,1.6064,136300000.0
2006-01-31 15:56:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-01-31 15:57:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-01-31 15:58:00,1.6064,1.6066,1.6061,1.6063,136300000.0
2006-01-31 15:59:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2006-01-31 16:00:00,1.6064,1.6066,1.606,1.6064,136300000.0
2006-01-31 16:01:00,1.6063,1.6064,1.6059,1.6063,136300000.0
2006-01-31 16:05:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-01-31 16:06:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-01-31 16:07:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-01-31 16:08:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-01-31 16:09:00,1.6058,1.6059,1.6053,1.6054,136300000.0
2006-01-31 16:10:00,1.6055,1.6055,1.6046,1.6053,136300000.0
2006-01-31 16:11:00,1.6048,1.6052,1.6048,1.6049,136300000.0
2006-01-31 16:12:00,1.605,1.6054,1.6048,1.605,136300000.0
2006-01-31 16:13:00,1.6052,1.6052,1.6048,1.6052,136300000.0
2006-01-31 16:14:00,1.6048,1.6053,1.6048,1.6049,136300000.0
2006-01-31 16:15:00,1.605,1.6052,1.6049,1.6049,136300000.0
2006-01-31 16:16:00,1.605,1.6055,1.6049,1.6052,136300000.0
2006-01-31 16:17:00,1.6053,1.6054,1.6049,1.605,136300000.0
2006-01-31 16:18:00,1.6042,1.6056,1.6042,1.6052,136300000.0
2006-01-31 16:19:00,1.6049,1.6052,1.6046,1.6046,136300000.0
2006-01-31 16:20:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-01-31 16:21:00,1.6048,1.6048,1.6042,1.6044,136300000.0
2006-01-31 16:22:00,1.6043,1.6046,1.6042,1.6042,136300000.0
2006-01-31 16:23:00,1.604,1.6046,1.604,1.6046,136300000.0
2006-01-31 16:24:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-31 16:25:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-01-31 16:26:00,1.6046,1.6046,1.6036,1.6038,136300000.0
2006-01-31 16:27:00,1.6039,1.604,1.6034,1.6037,136300000.0
2006-01-31 16:28:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2006-01-31 16:29:00,1.6036,1.6038,1.6026,1.6029,136300000.0
2006-01-31 16:30:00,1.6028,1.6034,1.6028,1.6032,136300000.0
2006-01-31 16:31:00,1.6031,1.6031,1.6023,1.6023,136300000.0
2006-01-31 16:32:00,1.602,1.6028,1.6017,1.6028,136300000.0
2006-01-31 16:33:00,1.6029,1.6029,1.6023,1.6024,136300000.0
2006-01-31 16:34:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-01-31 16:35:00,1.6019,1.6021,1.6017,1.602,136300000.0
2006-01-31 16:36:00,1.6019,1.602,1.6017,1.6017,136300000.0
2006-01-31 16:37:00,1.6018,1.6026,1.6018,1.6024,136300000.0
2006-01-31 16:38:00,1.6021,1.6021,1.6018,1.6018,136300000.0
2006-01-31 16:39:00,1.6019,1.6026,1.6017,1.6024,136300000.0
2006-01-31 16:40:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2006-01-31 16:41:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-01-31 16:45:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-01-31 16:46:00,1.6029,1.603,1.6019,1.6021,136300000.0
2006-01-31 16:47:00,1.602,1.6026,1.602,1.6024,136300000.0
2006-01-31 16:48:00,1.6026,1.6026,1.6021,1.6023,136300000.0
2006-01-31 16:49:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-01-31 16:50:00,1.6026,1.6026,1.602,1.602,136300000.0
2006-01-31 16:51:00,1.6021,1.6024,1.602,1.6023,136300000.0
2006-01-31 16:52:00,1.6024,1.6024,1.602,1.6024,136300000.0
2006-01-31 16:53:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2006-01-31 16:54:00,1.6026,1.6032,1.6026,1.6032,136300000.0
2006-01-31 16:55:00,1.6034,1.6035,1.603,1.6035,136300000.0
2006-01-31 16:56:00,1.6034,1.6038,1.6032,1.6038,136300000.0
2006-01-31 16:57:00,1.6037,1.604,1.6037,1.604,136300000.0
2006-01-31 16:58:00,1.6042,1.6044,1.6039,1.604,136300000.0
2006-01-31 16:59:00,1.6042,1.6053,1.6042,1.6046,136300000.0
2006-01-31 17:00:00,1.6042,1.605,1.6042,1.6046,136300000.0
2006-01-31 17:01:00,1.6048,1.6049,1.6044,1.6044,136300000.0
2006-01-31 17:02:00,1.6043,1.6046,1.604,1.604,136300000.0
2006-01-31 17:03:00,1.6038,1.6042,1.6038,1.604,136300000.0
2006-01-31 17:04:00,1.6039,1.6042,1.6039,1.6039,136300000.0
2006-01-31 17:05:00,1.604,1.6042,1.6039,1.604,136300000.0
2006-01-31 17:06:00,1.6038,1.604,1.6037,1.6039,136300000.0
2006-01-31 17:07:00,1.6038,1.6039,1.6035,1.6039,136300000.0
2006-01-31 17:08:00,1.6038,1.6042,1.6037,1.6042,136300000.0
2006-01-31 17:09:00,1.604,1.6043,1.6038,1.6042,136300000.0
2006-01-31 17:10:00,1.604,1.6044,1.6039,1.6043,136300000.0
2006-01-31 17:11:00,1.6046,1.6046,1.604,1.6043,136300000.0
2006-01-31 17:12:00,1.6042,1.6042,1.6037,1.6037,136300000.0
2006-01-31 17:13:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2006-01-31 17:14:00,1.604,1.6043,1.6036,1.6043,136300000.0
2006-01-31 17:15:00,1.6044,1.6044,1.6039,1.604,136300000.0
2006-01-31 17:16:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-01-31 17:17:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-01-31 17:18:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-01-31 17:19:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2006-01-31 17:20:00,1.6044,1.6048,1.6044,1.6044,136300000.0
2006-01-31 17:21:00,1.6043,1.6046,1.604,1.604,136300000.0
2006-01-31 17:22:00,1.6044,1.6046,1.604,1.6042,136300000.0
2006-01-31 17:23:00,1.604,1.6048,1.604,1.6046,136300000.0
2006-01-31 17:24:00,1.6048,1.6049,1.6044,1.6046,136300000.0
2006-01-31 17:25:00,1.6044,1.6046,1.6042,1.6043,136300000.0
2006-01-31 17:26:00,1.6042,1.6044,1.604,1.6043,136300000.0
2006-01-31 17:27:00,1.6042,1.6044,1.6039,1.6042,136300000.0
2006-01-31 17:28:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-01-31 17:29:00,1.6042,1.6046,1.6042,1.6043,136300000.0
2006-01-31 17:30:00,1.6043,1.6048,1.6043,1.6044,136300000.0
2006-01-31 17:31:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2006-01-31 17:32:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2006-01-31 17:33:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-01-31 17:34:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-31 17:35:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-01-31 17:37:00,1.6044,1.6049,1.6044,1.6048,136300000.0
2006-01-31 17:38:00,1.6049,1.6049,1.6044,1.6046,136300000.0
2006-01-31 17:39:00,1.6044,1.6049,1.6043,1.6044,136300000.0
2006-01-31 17:40:00,1.6043,1.6049,1.6043,1.6049,136300000.0
2006-01-31 17:41:00,1.605,1.6053,1.6048,1.6052,136300000.0
2006-01-31 17:42:00,1.605,1.6056,1.605,1.6056,136300000.0
2006-01-31 17:43:00,1.6058,1.6059,1.6052,1.6054,136300000.0
2006-01-31 17:44:00,1.6053,1.6056,1.6049,1.605,136300000.0
2006-01-31 17:45:00,1.6052,1.6052,1.6049,1.6052,136300000.0
2006-01-31 17:46:00,1.6053,1.6055,1.6048,1.6049,136300000.0
2006-01-31 17:47:00,1.6052,1.6052,1.6048,1.6052,136300000.0
2006-01-31 17:48:00,1.6054,1.6058,1.6053,1.6056,136300000.0
2006-01-31 17:49:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-01-31 17:50:00,1.6053,1.6056,1.605,1.6054,136300000.0
2006-01-31 17:51:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2006-01-31 17:52:00,1.6053,1.6058,1.605,1.6056,136300000.0
2006-01-31 17:53:00,1.6055,1.6058,1.6054,1.6054,136300000.0
2006-01-31 17:54:00,1.6055,1.6058,1.6052,1.6056,136300000.0
2006-01-31 17:55:00,1.6056,1.6063,1.6053,1.6059,136300000.0
2006-01-31 17:56:00,1.606,1.6064,1.6052,1.6056,136300000.0
2006-01-31 17:57:00,1.6055,1.6058,1.605,1.6053,136300000.0
2006-01-31 17:58:00,1.6052,1.6054,1.605,1.6052,136300000.0
2006-01-31 17:59:00,1.6053,1.6056,1.6049,1.6049,136300000.0
2006-01-31 18:00:00,1.605,1.6054,1.6048,1.6048,136300000.0
2006-01-31 18:01:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2006-01-31 18:02:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-31 18:03:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-01-31 18:04:00,1.6048,1.6048,1.6043,1.6046,136300000.0
2006-01-31 18:05:00,1.6048,1.605,1.6044,1.605,136300000.0
2006-01-31 18:06:00,1.6048,1.6053,1.6048,1.6049,136300000.0
2006-01-31 18:07:00,1.6052,1.6053,1.6046,1.6048,136300000.0
2006-01-31 18:08:00,1.6054,1.6064,1.6044,1.6056,136300000.0
2006-01-31 18:09:00,1.6054,1.6063,1.6044,1.6054,136300000.0
2006-01-31 18:10:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-01-31 18:11:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-01-31 18:12:00,1.6048,1.6056,1.6046,1.6053,136300000.0
2006-01-31 18:13:00,1.6054,1.6056,1.6052,1.6052,136300000.0
2006-01-31 18:14:00,1.6054,1.6061,1.6054,1.606,136300000.0
2006-01-31 18:15:00,1.6061,1.6063,1.6058,1.606,136300000.0
2006-01-31 18:16:00,1.6059,1.6061,1.6056,1.6061,136300000.0
2006-01-31 18:17:00,1.606,1.6071,1.6059,1.6068,136300000.0
2006-01-31 18:18:00,1.6071,1.6079,1.6069,1.6078,136300000.0
2006-01-31 18:19:00,1.6076,1.608,1.6073,1.608,136300000.0
2006-01-31 18:20:00,1.6078,1.6083,1.6077,1.6078,136300000.0
2006-01-31 18:21:00,1.6081,1.6083,1.6079,1.6083,136300000.0
2006-01-31 18:22:00,1.6084,1.6087,1.6081,1.6081,136300000.0
2006-01-31 18:23:00,1.6083,1.6083,1.6078,1.6078,136300000.0
2006-01-31 18:24:00,1.6079,1.6081,1.6079,1.6079,136300000.0
2006-01-31 18:25:00,1.608,1.6081,1.6077,1.6081,136300000.0
2006-01-31 18:26:00,1.6079,1.6081,1.6074,1.6077,136300000.0
2006-01-31 18:27:00,1.6076,1.6077,1.6072,1.6073,136300000.0
2006-01-31 18:28:00,1.6072,1.6077,1.6072,1.6074,136300000.0
2006-01-31 18:29:00,1.6072,1.6074,1.6068,1.6069,136300000.0
2006-01-31 18:30:00,1.6071,1.6073,1.6069,1.6071,136300000.0
2006-01-31 18:31:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-31 18:32:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-31 18:33:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-01-31 18:34:00,1.6074,1.6078,1.6074,1.6074,136300000.0
2006-01-31 18:35:00,1.6076,1.6079,1.6076,1.6076,136300000.0
2006-01-31 18:36:00,1.6074,1.6078,1.6073,1.6078,136300000.0
2006-01-31 18:37:00,1.6079,1.6084,1.6078,1.6084,136300000.0
2006-01-31 18:38:00,1.6083,1.6084,1.6079,1.608,136300000.0
2006-01-31 18:39:00,1.6079,1.6081,1.6077,1.608,136300000.0
2006-01-31 18:40:00,1.6081,1.6084,1.6079,1.6083,136300000.0
2006-01-31 18:41:00,1.6084,1.6088,1.6083,1.6083,136300000.0
2006-01-31 18:42:00,1.6081,1.6087,1.608,1.608,136300000.0
2006-01-31 18:43:00,1.6081,1.6081,1.6077,1.6081,136300000.0
2006-01-31 18:44:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-01-31 18:45:00,1.608,1.6081,1.6077,1.6081,136300000.0
2006-01-31 18:46:00,1.608,1.6081,1.6073,1.6078,136300000.0
2006-01-31 18:47:00,1.6076,1.6078,1.6073,1.6073,136300000.0
2006-01-31 18:48:00,1.6072,1.6078,1.6072,1.6076,136300000.0
2006-01-31 18:49:00,1.6077,1.608,1.6076,1.6078,136300000.0
2006-01-31 18:50:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2006-01-31 18:51:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-01-31 18:52:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2006-01-31 18:53:00,1.6078,1.6081,1.6078,1.608,136300000.0
2006-01-31 18:54:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-01-31 18:55:00,1.608,1.608,1.6074,1.6074,136300000.0
2006-01-31 18:56:00,1.6073,1.6074,1.6069,1.6071,136300000.0
2006-01-31 18:57:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-01-31 18:58:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-01-31 18:59:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-01-31 19:00:00,1.6071,1.6074,1.6069,1.6074,136300000.0
2006-01-31 19:01:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-01-31 19:02:00,1.6073,1.6076,1.6072,1.6072,136300000.0
2006-01-31 19:03:00,1.6073,1.6073,1.6069,1.6071,136300000.0
2006-01-31 19:04:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2006-01-31 19:05:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-01-31 19:06:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-31 19:07:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-01-31 19:08:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-01-31 19:09:00,1.6065,1.6068,1.6063,1.6068,136300000.0
2006-01-31 19:10:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-31 19:11:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-01-31 19:12:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-31 19:15:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-31 19:16:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-01-31 19:17:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-01-31 19:18:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-01-31 19:19:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-01-31 19:20:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-01-31 19:25:00,1.6068,1.6073,1.6068,1.6069,136300000.0
2006-01-31 19:26:00,1.6071,1.6074,1.6069,1.6071,136300000.0
2006-01-31 19:27:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-01-31 19:28:00,1.6073,1.6077,1.6072,1.6074,136300000.0
2006-01-31 19:29:00,1.6076,1.6081,1.6074,1.6078,136300000.0
2006-01-31 19:30:00,1.6077,1.6079,1.6077,1.6078,136300000.0
2006-01-31 19:31:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2006-01-31 19:32:00,1.6076,1.6078,1.6074,1.6078,136300000.0
2006-01-31 19:33:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2006-01-31 19:34:00,1.608,1.608,1.6077,1.6078,136300000.0
2006-01-31 19:35:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-01-31 19:36:00,1.6079,1.6084,1.6079,1.6081,136300000.0
2006-01-31 19:38:00,1.608,1.6081,1.6077,1.6077,136300000.0
2006-01-31 19:39:00,1.6073,1.6078,1.6072,1.6077,136300000.0
2006-01-31 19:40:00,1.6078,1.6078,1.6074,1.6076,136300000.0
2006-01-31 19:41:00,1.6074,1.6079,1.6074,1.6076,136300000.0
2006-01-31 19:42:00,1.6074,1.6076,1.6072,1.6076,136300000.0
2006-01-31 19:43:00,1.6077,1.6077,1.6073,1.6074,136300000.0
2006-01-31 19:44:00,1.6076,1.6079,1.6074,1.6079,136300000.0
2006-01-31 19:45:00,1.6077,1.6079,1.6074,1.6079,136300000.0
2006-01-31 19:46:00,1.6081,1.6081,1.6077,1.608,136300000.0
2006-01-31 19:47:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2006-01-31 19:48:00,1.608,1.608,1.6077,1.6079,136300000.0
2006-01-31 19:49:00,1.608,1.6081,1.608,1.6081,136300000.0
2006-01-31 19:50:00,1.608,1.6081,1.6078,1.6081,136300000.0
2006-01-31 19:51:00,1.608,1.608,1.608,1.608,136300000.0
2006-01-31 19:52:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-01-31 19:53:00,1.6078,1.6078,1.6074,1.6077,136300000.0
2006-01-31 19:54:00,1.6077,1.6077,1.6073,1.6076,136300000.0
2006-01-31 19:55:00,1.6077,1.6079,1.6076,1.6077,136300000.0
2006-01-31 19:56:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2006-01-31 19:57:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2006-01-31 19:58:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-01-31 19:59:00,1.608,1.6087,1.608,1.6081,136300000.0
2006-01-31 20:00:00,1.6086,1.6088,1.6083,1.6087,136300000.0
2006-01-31 20:01:00,1.6088,1.6088,1.6084,1.6087,136300000.0
2006-01-31 20:02:00,1.6086,1.6087,1.6084,1.6087,136300000.0
2006-01-31 20:03:00,1.6086,1.6088,1.6084,1.6084,136300000.0
2006-01-31 20:04:00,1.6086,1.6087,1.6083,1.6086,136300000.0
2006-01-31 20:05:00,1.6084,1.6087,1.6081,1.6086,136300000.0
2006-01-31 20:06:00,1.6087,1.6088,1.6083,1.6083,136300000.0
2006-01-31 20:07:00,1.6084,1.6084,1.6077,1.6083,136300000.0
2006-01-31 20:08:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2006-01-31 20:09:00,1.6079,1.608,1.6076,1.608,136300000.0
2006-01-31 20:10:00,1.608,1.608,1.6078,1.6079,136300000.0
2006-01-31 20:11:00,1.608,1.608,1.6076,1.608,136300000.0
2006-01-31 20:12:00,1.6081,1.6084,1.608,1.6081,136300000.0
2006-01-31 20:13:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2006-01-31 20:14:00,1.6083,1.6089,1.6065,1.6089,136300000.0
2006-01-31 20:15:00,1.6091,1.6091,1.606,1.6071,136300000.0
2006-01-31 20:16:00,1.6069,1.6081,1.6063,1.6069,136300000.0
2006-01-31 20:17:00,1.6068,1.6074,1.6065,1.6072,136300000.0
2006-01-31 20:18:00,1.6074,1.6081,1.6069,1.6071,136300000.0
2006-01-31 20:19:00,1.6069,1.6074,1.6066,1.6068,136300000.0
2006-01-31 20:20:00,1.6072,1.6072,1.6064,1.6071,136300000.0
2006-01-31 20:21:00,1.6069,1.608,1.6066,1.6074,136300000.0
2006-01-31 20:22:00,1.6073,1.6079,1.6064,1.6065,136300000.0
2006-01-31 20:23:00,1.6063,1.6073,1.6061,1.6068,136300000.0
2006-01-31 20:24:00,1.6069,1.6072,1.6061,1.6064,136300000.0
2006-01-31 20:25:00,1.6062,1.6069,1.606,1.6066,136300000.0
2006-01-31 20:26:00,1.6064,1.6064,1.6054,1.6056,136300000.0
2006-01-31 20:27:00,1.6054,1.6063,1.6053,1.6055,136300000.0
2006-01-31 20:28:00,1.6056,1.606,1.6053,1.606,136300000.0
2006-01-31 20:29:00,1.6061,1.6068,1.6054,1.6065,136300000.0
2006-01-31 20:30:00,1.6063,1.6069,1.6059,1.6059,136300000.0
2006-01-31 20:31:00,1.6056,1.6066,1.6056,1.6066,136300000.0
2006-01-31 20:32:00,1.6069,1.6069,1.606,1.6068,136300000.0
2006-01-31 20:33:00,1.6066,1.6069,1.6054,1.6063,136300000.0
2006-01-31 20:34:00,1.6061,1.6061,1.6053,1.6055,136300000.0
2006-01-31 20:35:00,1.6056,1.606,1.6055,1.6059,136300000.0
2006-01-31 20:36:00,1.606,1.6061,1.6049,1.6052,136300000.0
2006-01-31 20:37:00,1.6053,1.6061,1.6053,1.6056,136300000.0
2006-01-31 20:38:00,1.6058,1.6061,1.6056,1.6061,136300000.0
2006-01-31 20:39:00,1.606,1.6062,1.606,1.606,136300000.0
2006-01-31 20:40:00,1.6058,1.606,1.6055,1.606,136300000.0
2006-01-31 20:41:00,1.6056,1.6056,1.6044,1.6044,136300000.0
2006-01-31 20:42:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-01-31 20:43:00,1.6048,1.6053,1.6046,1.6053,136300000.0
2006-01-31 20:44:00,1.6054,1.6055,1.6048,1.6053,136300000.0
2006-01-31 20:45:00,1.6054,1.606,1.6052,1.6052,136300000.0
2006-01-31 20:46:00,1.6049,1.6055,1.6044,1.605,136300000.0
2006-01-31 20:47:00,1.6049,1.6053,1.6042,1.6044,136300000.0
2006-01-31 20:48:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2006-01-31 20:49:00,1.6046,1.6048,1.604,1.6044,136300000.0
2006-01-31 20:50:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2006-01-31 20:51:00,1.6044,1.6044,1.6038,1.6038,136300000.0
2006-01-31 20:52:00,1.6039,1.6043,1.6038,1.6038,136300000.0
2006-01-31 20:53:00,1.6042,1.6044,1.6039,1.6044,136300000.0
2006-01-31 20:54:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2006-01-31 20:55:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-01-31 20:56:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-01-31 20:57:00,1.6049,1.605,1.6044,1.6048,136300000.0
2006-01-31 20:58:00,1.6046,1.6046,1.6039,1.6044,136300000.0
2006-01-31 20:59:00,1.6043,1.6043,1.6034,1.6034,136300000.0
2006-01-31 21:00:00,1.604,1.6048,1.6038,1.6046,136300000.0
2006-01-31 21:01:00,1.6044,1.6049,1.6039,1.6044,136300000.0
2006-01-31 21:02:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-01-31 21:03:00,1.6046,1.6049,1.6041,1.6046,136300000.0
2006-01-31 21:04:00,1.6046,1.6046,1.6041,1.6044,136300000.0
2006-01-31 21:05:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-01-31 21:06:00,1.6049,1.605,1.6046,1.6048,136300000.0
2006-01-31 21:07:00,1.6046,1.6046,1.6024,1.6028,136300000.0
2006-01-31 21:08:00,1.6026,1.6032,1.6026,1.6028,136300000.0
2006-01-31 21:09:00,1.6032,1.6041,1.603,1.6036,136300000.0
2006-01-31 21:10:00,1.6037,1.6037,1.603,1.6034,136300000.0
2006-01-31 21:11:00,1.6032,1.6039,1.6031,1.6039,136300000.0
2006-01-31 21:12:00,1.6038,1.6041,1.6035,1.604,136300000.0
2006-01-31 21:13:00,1.6041,1.6041,1.6037,1.6037,136300000.0
2006-01-31 21:14:00,1.6038,1.6044,1.6038,1.6042,136300000.0
2006-01-31 21:15:00,1.6041,1.6041,1.6034,1.6034,136300000.0
2006-01-31 21:16:00,1.6035,1.6038,1.6034,1.6035,136300000.0
2006-01-31 21:17:00,1.6031,1.6037,1.603,1.6035,136300000.0
2006-01-31 21:18:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2006-01-31 21:19:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-01-31 21:20:00,1.6031,1.6035,1.6028,1.6034,136300000.0
2006-01-31 21:21:00,1.6032,1.6034,1.6029,1.6029,136300000.0
2006-01-31 21:22:00,1.6028,1.603,1.6028,1.603,136300000.0
2006-01-31 21:23:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-01-31 21:24:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-01-31 21:25:00,1.603,1.603,1.6028,1.603,136300000.0
2006-01-31 21:26:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2006-01-31 21:27:00,1.6029,1.603,1.6024,1.6026,136300000.0
2006-01-31 21:28:00,1.6026,1.6029,1.6024,1.6028,136300000.0
2006-01-31 21:29:00,1.6026,1.6028,1.602,1.6021,136300000.0
2006-01-31 21:30:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2006-01-31 21:31:00,1.602,1.6023,1.6016,1.6017,136300000.0
2006-01-31 21:32:00,1.6018,1.602,1.6017,1.6017,136300000.0
2006-01-31 21:33:00,1.6016,1.6024,1.6015,1.6024,136300000.0
2006-01-31 21:34:00,1.6024,1.6024,1.602,1.6024,136300000.0
2006-01-31 21:35:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-31 21:36:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-01-31 21:37:00,1.6026,1.6029,1.6024,1.6026,136300000.0
2006-01-31 21:38:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-01-31 21:39:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-01-31 21:40:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-31 21:41:00,1.6021,1.6024,1.602,1.6021,136300000.0
2006-01-31 21:42:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-31 21:43:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-01-31 21:44:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2006-01-31 21:45:00,1.6021,1.6024,1.6021,1.6021,136300000.0
2006-01-31 21:46:00,1.6023,1.6024,1.602,1.602,136300000.0
2006-01-31 21:47:00,1.6021,1.6024,1.602,1.6024,136300000.0
2006-01-31 21:48:00,1.6023,1.6024,1.6019,1.602,136300000.0
2006-01-31 21:49:00,1.6021,1.6026,1.6021,1.6023,136300000.0
2006-01-31 21:50:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2006-01-31 21:51:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-01-31 21:52:00,1.6023,1.6024,1.6019,1.6021,136300000.0
2006-01-31 21:53:00,1.6023,1.6024,1.6018,1.6018,136300000.0
2006-01-31 21:54:00,1.6017,1.602,1.6017,1.602,136300000.0
2006-01-31 21:55:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2006-01-31 21:56:00,1.602,1.602,1.6019,1.602,136300000.0
2006-01-31 21:57:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-01-31 21:58:00,1.6021,1.6023,1.602,1.602,136300000.0
2006-01-31 21:59:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-01-31 22:00:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-31 22:01:00,1.6018,1.602,1.6017,1.6018,136300000.0
2006-01-31 22:02:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2006-01-31 22:03:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2006-01-31 22:04:00,1.6015,1.6017,1.6015,1.6017,136300000.0
2006-01-31 22:05:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2006-01-31 22:06:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2006-01-31 22:07:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2006-01-31 22:08:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2006-01-31 22:09:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2006-01-31 22:10:00,1.6017,1.6021,1.6017,1.602,136300000.0
2006-01-31 22:11:00,1.6016,1.602,1.6016,1.6019,136300000.0
2006-01-31 22:12:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2006-01-31 22:13:00,1.6016,1.6018,1.6013,1.6014,136300000.0
2006-01-31 22:14:00,1.6013,1.6014,1.6012,1.6013,136300000.0
2006-01-31 22:15:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2006-01-31 22:16:00,1.6014,1.6015,1.6012,1.6015,136300000.0
2006-01-31 22:17:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2006-01-31 22:18:00,1.6015,1.6017,1.6014,1.6014,136300000.0
2006-01-31 22:19:00,1.6016,1.6017,1.6012,1.6013,136300000.0
2006-01-31 22:20:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2006-01-31 22:21:00,1.6015,1.6015,1.6015,1.6015,136300000.0
2006-01-31 22:22:00,1.6016,1.6017,1.6015,1.6016,136300000.0
2006-01-31 22:23:00,1.6018,1.602,1.6015,1.6018,136300000.0
2006-01-31 22:24:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2006-01-31 22:25:00,1.6017,1.6021,1.6016,1.6021,136300000.0
2006-01-31 22:26:00,1.6023,1.6023,1.6019,1.602,136300000.0
2006-01-31 22:27:00,1.6023,1.6024,1.602,1.6021,136300000.0
2006-01-31 22:28:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2006-01-31 22:29:00,1.602,1.6023,1.602,1.602,136300000.0
2006-01-31 22:30:00,1.6019,1.6026,1.6019,1.6024,136300000.0
2006-01-31 22:31:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2006-01-31 22:32:00,1.602,1.6028,1.602,1.6024,136300000.0
2006-01-31 22:33:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-01-31 22:34:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2006-01-31 22:35:00,1.602,1.6026,1.602,1.6024,136300000.0
2006-01-31 22:36:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-31 22:37:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2006-01-31 22:38:00,1.603,1.6032,1.6029,1.6029,136300000.0
2006-01-31 22:39:00,1.603,1.6035,1.603,1.6034,136300000.0
2006-01-31 22:40:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-01-31 22:41:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2006-01-31 22:42:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2006-01-31 22:43:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2006-01-31 22:44:00,1.6031,1.6036,1.6031,1.6032,136300000.0
2006-01-31 22:45:00,1.603,1.603,1.6024,1.6028,136300000.0
2006-01-31 22:46:00,1.6026,1.6026,1.6019,1.6026,136300000.0
2006-01-31 22:47:00,1.6028,1.6029,1.602,1.602,136300000.0
2006-01-31 22:48:00,1.6021,1.6024,1.602,1.6023,136300000.0
2006-01-31 22:49:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-31 22:50:00,1.6023,1.6026,1.6021,1.6026,136300000.0
2006-01-31 22:51:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-01-31 22:52:00,1.6024,1.6028,1.6024,1.6024,136300000.0
2006-01-31 22:53:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2006-01-31 22:54:00,1.6028,1.6032,1.6026,1.6026,136300000.0
2006-01-31 22:55:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2006-01-31 22:56:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2006-01-31 22:57:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2006-01-31 22:58:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-01-31 22:59:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-01-31 23:00:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-01-31 23:01:00,1.602,1.6026,1.602,1.6026,136300000.0
2006-01-31 23:02:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-01-31 23:03:00,1.6023,1.6024,1.602,1.6024,136300000.0
2006-01-31 23:04:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2006-01-31 23:05:00,1.6024,1.6026,1.6021,1.6023,136300000.0
2006-01-31 23:06:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-31 23:07:00,1.6023,1.6023,1.6019,1.602,136300000.0
2006-01-31 23:09:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-01-31 23:10:00,1.602,1.6021,1.6019,1.602,136300000.0
2006-01-31 23:11:00,1.6019,1.6023,1.6019,1.602,136300000.0
2006-01-31 23:12:00,1.6021,1.6024,1.6021,1.6021,136300000.0
2006-01-31 23:13:00,1.6024,1.6029,1.6023,1.6026,136300000.0
2006-01-31 23:15:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-31 23:16:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-01-31 23:18:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-01-31 23:19:00,1.6023,1.6023,1.6018,1.6018,136300000.0
2006-01-31 23:20:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2006-01-31 23:21:00,1.6019,1.6019,1.6017,1.6019,136300000.0
2006-01-31 23:22:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2006-01-31 23:23:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2006-01-31 23:24:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2006-01-31 23:25:00,1.6016,1.6018,1.6015,1.6017,136300000.0
2006-01-31 23:26:00,1.6018,1.6019,1.6013,1.6018,136300000.0
2006-01-31 23:27:00,1.6017,1.602,1.6017,1.602,136300000.0
2006-01-31 23:28:00,1.6021,1.6023,1.602,1.6021,136300000.0
2006-01-31 23:29:00,1.602,1.602,1.602,1.602,136300000.0
2006-01-31 23:32:00,1.6019,1.602,1.6017,1.602,136300000.0
2006-01-31 23:33:00,1.6018,1.6019,1.6013,1.6013,136300000.0
2006-01-31 23:34:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2006-01-31 23:35:00,1.6012,1.6014,1.6012,1.6014,136300000.0
2006-01-31 23:36:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2006-01-31 23:37:00,1.6012,1.6013,1.6008,1.6011,136300000.0
2006-01-31 23:38:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2006-01-31 23:39:00,1.6011,1.6015,1.6011,1.6014,136300000.0
2006-01-31 23:40:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2006-01-31 23:41:00,1.6012,1.6012,1.6009,1.6009,136300000.0
2006-01-31 23:43:00,1.6008,1.6008,1.6004,1.6005,136300000.0
2006-01-31 23:44:00,1.6006,1.6008,1.6002,1.6004,136300000.0
2006-01-31 23:45:00,1.6005,1.6005,1.5999,1.6002,136300000.0
2006-01-31 23:46:00,1.6,1.6004,1.6,1.6004,136300000.0
2006-01-31 23:47:00,1.6005,1.6006,1.6002,1.6005,136300000.0
2006-01-31 23:48:00,1.6004,1.6006,1.6004,1.6004,136300000.0
2006-01-31 23:49:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2006-01-31 23:50:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2006-01-31 23:51:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2006-01-31 23:52:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2006-01-31 23:53:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2006-01-31 23:54:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2006-01-31 23:56:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2006-01-31 23:57:00,1.6009,1.6011,1.6009,1.6009,136300000.0
2006-01-31 23:58:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2006-01-31 23:59:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2006-02-01 00:00:00,1.6005,1.6008,1.6002,1.6008,136300000.0
2006-02-01 00:01:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2006-02-01 00:02:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2006-02-01 00:03:00,1.6009,1.6015,1.6008,1.6012,136300000.0
2006-02-01 00:04:00,1.6013,1.6016,1.6009,1.6012,136300000.0
2006-02-01 00:05:00,1.6011,1.6015,1.6011,1.6015,136300000.0
2006-02-01 00:06:00,1.6013,1.6017,1.6011,1.6017,136300000.0
2006-02-01 00:07:00,1.6019,1.6019,1.6015,1.6017,136300000.0
2006-02-01 00:08:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-02-01 00:09:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2006-02-01 00:10:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-02-01 00:13:00,1.6017,1.6019,1.6016,1.6018,136300000.0
2006-02-01 00:14:00,1.6019,1.602,1.6018,1.602,136300000.0
2006-02-01 00:15:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2006-02-01 00:16:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2006-02-01 00:17:00,1.6019,1.602,1.6018,1.6019,136300000.0
2006-02-01 00:18:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2006-02-01 00:20:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2006-02-01 00:22:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2006-02-01 00:23:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2006-02-01 00:24:00,1.6019,1.6019,1.6017,1.6019,136300000.0
2006-02-01 00:25:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2006-02-01 00:26:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-02-01 00:27:00,1.602,1.6026,1.602,1.6024,136300000.0
2006-02-01 00:28:00,1.6023,1.6024,1.6019,1.602,136300000.0
2006-02-01 00:29:00,1.6021,1.6024,1.6019,1.6024,136300000.0
2006-02-01 00:30:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-01 00:32:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-01 00:33:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2006-02-01 00:34:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-01 00:37:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-02-01 00:38:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2006-02-01 00:39:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-02-01 00:41:00,1.602,1.602,1.6019,1.6019,136300000.0
2006-02-01 00:42:00,1.602,1.602,1.602,1.602,136300000.0
2006-02-01 00:43:00,1.6019,1.6021,1.6019,1.602,136300000.0
2006-02-01 00:44:00,1.6021,1.6021,1.6019,1.602,136300000.0
2006-02-01 00:45:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-02-01 00:46:00,1.602,1.6021,1.6019,1.602,136300000.0
2006-02-01 00:49:00,1.6021,1.6024,1.6021,1.6021,136300000.0
2006-02-01 00:50:00,1.602,1.6021,1.6019,1.6019,136300000.0
2006-02-01 00:53:00,1.6016,1.6019,1.6015,1.6018,136300000.0
2006-02-01 00:54:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-02-01 00:55:00,1.602,1.6023,1.602,1.602,136300000.0
2006-02-01 00:56:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-02-01 00:57:00,1.6019,1.6021,1.6017,1.602,136300000.0
2006-02-01 00:58:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-02-01 00:59:00,1.6021,1.6024,1.602,1.602,136300000.0
2006-02-01 01:00:00,1.6021,1.6023,1.6019,1.602,136300000.0
2006-02-01 01:01:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2006-02-01 01:02:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2006-02-01 01:03:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-01 01:04:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-01 01:05:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-01 01:06:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-02-01 01:07:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-02-01 01:09:00,1.6023,1.6024,1.602,1.6021,136300000.0
2006-02-01 01:10:00,1.602,1.6021,1.6018,1.6018,136300000.0
2006-02-01 01:11:00,1.6019,1.602,1.6017,1.602,136300000.0
2006-02-01 01:12:00,1.6021,1.6024,1.602,1.6024,136300000.0
2006-02-01 01:13:00,1.602,1.602,1.6019,1.602,136300000.0
2006-02-01 01:14:00,1.6019,1.602,1.6018,1.6019,136300000.0
2006-02-01 01:16:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2006-02-01 01:17:00,1.6019,1.602,1.6018,1.6018,136300000.0
2006-02-01 01:18:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2006-02-01 01:19:00,1.6018,1.6018,1.6013,1.6018,136300000.0
2006-02-01 01:20:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2006-02-01 01:22:00,1.6017,1.6019,1.6016,1.6018,136300000.0
2006-02-01 01:23:00,1.6017,1.6023,1.6017,1.6023,136300000.0
2006-02-01 01:24:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-02-01 01:25:00,1.6026,1.6026,1.6021,1.6026,136300000.0
2006-02-01 01:26:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-01 01:27:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2006-02-01 01:28:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-01 01:30:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-01 01:31:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-01 01:32:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-02-01 01:33:00,1.6028,1.6032,1.6028,1.6031,136300000.0
2006-02-01 01:34:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-02-01 01:35:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2006-02-01 01:36:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2006-02-01 01:37:00,1.603,1.603,1.6026,1.6029,136300000.0
2006-02-01 01:38:00,1.603,1.6032,1.6029,1.603,136300000.0
2006-02-01 01:39:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-01 01:40:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-02-01 01:41:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-02-01 01:42:00,1.6032,1.6036,1.6032,1.6034,136300000.0
2006-02-01 01:43:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-02-01 01:44:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-01 01:45:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-01 01:46:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-02-01 01:47:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-01 01:48:00,1.6028,1.6031,1.6026,1.6029,136300000.0
2006-02-01 01:49:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2006-02-01 01:50:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-02-01 01:51:00,1.6028,1.6029,1.6024,1.6024,136300000.0
2006-02-01 01:52:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2006-02-01 01:53:00,1.6029,1.6029,1.6024,1.6024,136300000.0
2006-02-01 01:54:00,1.6026,1.6026,1.6016,1.6016,136300000.0
2006-02-01 01:55:00,1.6014,1.6021,1.6014,1.602,136300000.0
2006-02-01 01:56:00,1.6019,1.6024,1.6019,1.6023,136300000.0
2006-02-01 01:57:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2006-02-01 01:58:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2006-02-01 01:59:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-02-01 02:00:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-02-01 02:01:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-01 02:02:00,1.6029,1.603,1.6026,1.6028,136300000.0
2006-02-01 02:03:00,1.603,1.6037,1.6029,1.6032,136300000.0
2006-02-01 02:04:00,1.6031,1.6034,1.603,1.6032,136300000.0
2006-02-01 02:05:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2006-02-01 02:06:00,1.6036,1.6038,1.6032,1.6037,136300000.0
2006-02-01 02:07:00,1.6036,1.604,1.6034,1.604,136300000.0
2006-02-01 02:08:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2006-02-01 02:09:00,1.6036,1.6039,1.6034,1.6035,136300000.0
2006-02-01 02:10:00,1.6037,1.604,1.6032,1.604,136300000.0
2006-02-01 02:11:00,1.6039,1.6042,1.6035,1.6035,136300000.0
2006-02-01 02:12:00,1.6036,1.6039,1.6034,1.6037,136300000.0
2006-02-01 02:13:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2006-02-01 02:14:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2006-02-01 02:15:00,1.6036,1.6039,1.6034,1.6037,136300000.0
2006-02-01 02:16:00,1.6038,1.6044,1.6036,1.6044,136300000.0
2006-02-01 02:17:00,1.6043,1.6044,1.604,1.6042,136300000.0
2006-02-01 02:18:00,1.6043,1.6044,1.6038,1.6039,136300000.0
2006-02-01 02:19:00,1.604,1.6042,1.604,1.604,136300000.0
2006-02-01 02:20:00,1.6042,1.6042,1.6038,1.6038,136300000.0
2006-02-01 02:21:00,1.604,1.604,1.6035,1.6037,136300000.0
2006-02-01 02:22:00,1.6039,1.6042,1.6037,1.604,136300000.0
2006-02-01 02:23:00,1.6039,1.604,1.6037,1.6038,136300000.0
2006-02-01 02:24:00,1.6037,1.604,1.6035,1.6037,136300000.0
2006-02-01 02:25:00,1.6038,1.6038,1.6035,1.6036,136300000.0
2006-02-01 02:26:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2006-02-01 02:28:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2006-02-01 02:29:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2006-02-01 02:30:00,1.6035,1.604,1.6034,1.604,136300000.0
2006-02-01 02:31:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-02-01 02:32:00,1.604,1.6044,1.6039,1.6043,136300000.0
2006-02-01 02:33:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-01 02:34:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-02-01 02:35:00,1.6042,1.6042,1.6039,1.6039,136300000.0
2006-02-01 02:36:00,1.604,1.6042,1.6039,1.6042,136300000.0
2006-02-01 02:37:00,1.604,1.6042,1.6038,1.604,136300000.0
2006-02-01 02:39:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-01 02:40:00,1.604,1.6042,1.604,1.604,136300000.0
2006-02-01 02:41:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-01 02:42:00,1.6043,1.6044,1.604,1.6042,136300000.0
2006-02-01 02:43:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-02-01 02:44:00,1.6043,1.6043,1.604,1.6043,136300000.0
2006-02-01 02:45:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-02-01 02:46:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-01 02:47:00,1.6043,1.6044,1.604,1.6042,136300000.0
2006-02-01 02:48:00,1.604,1.6043,1.6039,1.604,136300000.0
2006-02-01 02:49:00,1.6039,1.6044,1.6039,1.6044,136300000.0
2006-02-01 02:52:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-01 02:54:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 02:55:00,1.604,1.6043,1.604,1.6042,136300000.0
2006-02-01 02:56:00,1.6044,1.6046,1.604,1.604,136300000.0
2006-02-01 02:57:00,1.6042,1.6044,1.604,1.6044,136300000.0
2006-02-01 02:58:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-02-01 02:59:00,1.6038,1.604,1.6036,1.6038,136300000.0
2006-02-01 03:00:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2006-02-01 03:01:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2006-02-01 03:02:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2006-02-01 03:03:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2006-02-01 03:04:00,1.6037,1.6042,1.6037,1.604,136300000.0
2006-02-01 03:05:00,1.6042,1.6042,1.6038,1.604,136300000.0
2006-02-01 03:06:00,1.6039,1.604,1.6038,1.6038,136300000.0
2006-02-01 03:07:00,1.604,1.604,1.6037,1.604,136300000.0
2006-02-01 03:08:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-02-01 03:09:00,1.6038,1.604,1.6032,1.6034,136300000.0
2006-02-01 03:10:00,1.6035,1.6036,1.6032,1.6035,136300000.0
2006-02-01 03:11:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2006-02-01 03:12:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2006-02-01 03:13:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2006-02-01 03:14:00,1.6036,1.6038,1.6034,1.6034,136300000.0
2006-02-01 03:15:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2006-02-01 03:16:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2006-02-01 03:17:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2006-02-01 03:18:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-02-01 03:19:00,1.6035,1.6039,1.6035,1.6037,136300000.0
2006-02-01 03:20:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2006-02-01 03:21:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2006-02-01 03:22:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2006-02-01 03:23:00,1.604,1.6043,1.6038,1.6038,136300000.0
2006-02-01 03:24:00,1.604,1.604,1.6032,1.6032,136300000.0
2006-02-01 03:25:00,1.6034,1.6035,1.603,1.6035,136300000.0
2006-02-01 03:26:00,1.6034,1.6034,1.6028,1.6028,136300000.0
2006-02-01 03:27:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2006-02-01 03:28:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2006-02-01 03:29:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2006-02-01 03:30:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-02-01 03:31:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2006-02-01 03:32:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2006-02-01 03:33:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-01 03:34:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2006-02-01 03:35:00,1.6037,1.604,1.6037,1.604,136300000.0
2006-02-01 03:36:00,1.6039,1.6039,1.6035,1.6037,136300000.0
2006-02-01 03:37:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-01 03:38:00,1.6037,1.604,1.6037,1.604,136300000.0
2006-02-01 03:39:00,1.6039,1.604,1.6037,1.6037,136300000.0
2006-02-01 03:40:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2006-02-01 03:41:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2006-02-01 03:42:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-02-01 03:43:00,1.6035,1.6037,1.6031,1.6035,136300000.0
2006-02-01 03:44:00,1.6034,1.6036,1.6034,1.6035,136300000.0
2006-02-01 03:47:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-01 03:51:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-02-01 03:52:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-02-01 03:53:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2006-02-01 03:56:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-02-01 03:57:00,1.6037,1.6039,1.6035,1.6038,136300000.0
2006-02-01 03:58:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-02-01 03:59:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-01 04:00:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-02-01 04:01:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-02-01 04:02:00,1.604,1.604,1.6037,1.6037,136300000.0
2006-02-01 04:03:00,1.6038,1.604,1.6032,1.6032,136300000.0
2006-02-01 04:04:00,1.6035,1.6038,1.6035,1.6038,136300000.0
2006-02-01 04:05:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2006-02-01 04:06:00,1.6037,1.6039,1.6037,1.6037,136300000.0
2006-02-01 04:07:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-01 04:08:00,1.6034,1.6039,1.6034,1.6038,136300000.0
2006-02-01 04:09:00,1.6039,1.6039,1.6035,1.6035,136300000.0
2006-02-01 04:10:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2006-02-01 04:11:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2006-02-01 04:12:00,1.6037,1.6039,1.6035,1.6035,136300000.0
2006-02-01 04:13:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2006-02-01 04:14:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-02-01 04:17:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2006-02-01 04:18:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2006-02-01 04:19:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-01 04:20:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2006-02-01 04:21:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2006-02-01 04:22:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2006-02-01 04:23:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2006-02-01 04:24:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-02-01 04:25:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2006-02-01 04:26:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-01 04:27:00,1.6036,1.604,1.6036,1.6037,136300000.0
2006-02-01 04:28:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2006-02-01 04:29:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-02-01 04:31:00,1.6037,1.6038,1.6034,1.6037,136300000.0
2006-02-01 04:32:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2006-02-01 04:33:00,1.604,1.604,1.6037,1.6038,136300000.0
2006-02-01 04:34:00,1.6039,1.604,1.6037,1.6039,136300000.0
2006-02-01 04:35:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-01 04:36:00,1.6043,1.6044,1.604,1.6043,136300000.0
2006-02-01 04:37:00,1.6044,1.6044,1.604,1.6042,136300000.0
2006-02-01 04:38:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-02-01 04:39:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2006-02-01 04:40:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-02-01 04:41:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-01 04:42:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-01 04:43:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-02-01 04:46:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-02-01 04:47:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-01 04:48:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-02-01 04:51:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-02-01 04:52:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2006-02-01 04:53:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-01 04:54:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-02-01 04:55:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-02-01 04:56:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-01 04:58:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-01 04:59:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-02-01 05:00:00,1.604,1.6042,1.604,1.604,136300000.0
2006-02-01 05:01:00,1.6042,1.6043,1.604,1.6043,136300000.0
2006-02-01 05:02:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-02-01 05:03:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-01 05:04:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-02-01 05:05:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-01 05:06:00,1.6044,1.6044,1.604,1.6043,136300000.0
2006-02-01 05:07:00,1.6044,1.6044,1.6039,1.604,136300000.0
2006-02-01 05:08:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-02-01 05:09:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-02-01 05:10:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-01 05:11:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-02-01 05:12:00,1.604,1.6043,1.604,1.604,136300000.0
2006-02-01 05:13:00,1.6042,1.6042,1.6039,1.6042,136300000.0
2006-02-01 05:14:00,1.604,1.6043,1.604,1.6042,136300000.0
2006-02-01 05:15:00,1.604,1.604,1.6037,1.6037,136300000.0
2006-02-01 05:16:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2006-02-01 05:17:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2006-02-01 05:18:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2006-02-01 05:19:00,1.6034,1.6037,1.6034,1.6035,136300000.0
2006-02-01 05:20:00,1.6034,1.6036,1.6032,1.6034,136300000.0
2006-02-01 05:21:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2006-02-01 05:22:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2006-02-01 05:23:00,1.6034,1.6036,1.6031,1.6034,136300000.0
2006-02-01 05:24:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2006-02-01 05:25:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2006-02-01 05:26:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-01 05:27:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2006-02-01 05:29:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-01 05:30:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2006-02-01 05:31:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2006-02-01 05:32:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2006-02-01 05:33:00,1.6035,1.6038,1.6035,1.6038,136300000.0
2006-02-01 05:34:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-02-01 05:35:00,1.6032,1.6038,1.6032,1.6037,136300000.0
2006-02-01 05:36:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-01 05:37:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2006-02-01 05:38:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2006-02-01 05:39:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-02-01 05:40:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2006-02-01 05:41:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-01 05:42:00,1.6039,1.604,1.6038,1.6038,136300000.0
2006-02-01 05:43:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-01 05:45:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-01 05:46:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-01 05:47:00,1.6043,1.6044,1.604,1.6043,136300000.0
2006-02-01 05:48:00,1.6042,1.6044,1.6036,1.6037,136300000.0
2006-02-01 05:49:00,1.6039,1.604,1.6037,1.6038,136300000.0
2006-02-01 05:50:00,1.6036,1.6038,1.6035,1.6035,136300000.0
2006-02-01 05:51:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-02-01 05:52:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2006-02-01 05:53:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-01 05:54:00,1.6035,1.6036,1.6032,1.6035,136300000.0
2006-02-01 05:55:00,1.6034,1.6039,1.6031,1.6035,136300000.0
2006-02-01 05:56:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-02-01 05:57:00,1.6035,1.6036,1.6032,1.6036,136300000.0
2006-02-01 05:58:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2006-02-01 05:59:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-02-01 06:00:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2006-02-01 06:01:00,1.6038,1.604,1.6037,1.6039,136300000.0
2006-02-01 06:02:00,1.6038,1.6044,1.6038,1.604,136300000.0
2006-02-01 06:03:00,1.6039,1.6043,1.6039,1.604,136300000.0
2006-02-01 06:04:00,1.6042,1.6042,1.6039,1.6042,136300000.0
2006-02-01 06:06:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:07:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-01 06:08:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-02-01 06:09:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-02-01 06:10:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-01 06:11:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-02-01 06:12:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2006-02-01 06:13:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:14:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-02-01 06:15:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:17:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:18:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-01 06:19:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-02-01 06:20:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2006-02-01 06:21:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2006-02-01 06:22:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2006-02-01 06:23:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:24:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:25:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:26:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2006-02-01 06:27:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-01 06:30:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-01 06:31:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-02-01 06:33:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-01 06:36:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-02-01 06:37:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-02-01 06:38:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-02-01 06:39:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2006-02-01 06:40:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:42:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:45:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 06:46:00,1.6046,1.6048,1.6043,1.6044,136300000.0
2006-02-01 06:47:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-01 06:48:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-02-01 06:49:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-02-01 06:50:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-01 06:51:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-01 06:54:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-02-01 06:55:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-01 06:57:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-01 06:58:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-01 07:02:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-01 07:04:00,1.6048,1.6052,1.6046,1.6052,136300000.0
2006-02-01 07:05:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2006-02-01 07:06:00,1.6052,1.6053,1.6049,1.6052,136300000.0
2006-02-01 07:07:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-02-01 07:08:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-02-01 07:09:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-02-01 07:10:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-01 07:11:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2006-02-01 07:12:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2006-02-01 07:13:00,1.6053,1.6054,1.605,1.6052,136300000.0
2006-02-01 07:14:00,1.605,1.6053,1.605,1.6052,136300000.0
2006-02-01 07:15:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-01 07:16:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-01 07:17:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2006-02-01 07:18:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-01 07:19:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2006-02-01 07:20:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-01 07:21:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-01 07:22:00,1.6056,1.6056,1.6052,1.6052,136300000.0
2006-02-01 07:23:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-01 07:24:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-01 07:25:00,1.6056,1.6059,1.6055,1.6059,136300000.0
2006-02-01 07:26:00,1.606,1.606,1.6054,1.6055,136300000.0
2006-02-01 07:27:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-02-01 07:28:00,1.6055,1.6059,1.6054,1.6056,136300000.0
2006-02-01 07:29:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-02-01 07:30:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-02-01 07:31:00,1.6058,1.6058,1.6052,1.6054,136300000.0
2006-02-01 07:32:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-01 07:33:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-02-01 07:34:00,1.605,1.6054,1.605,1.6052,136300000.0
2006-02-01 07:35:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-02-01 07:36:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-02-01 07:37:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-02-01 07:38:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2006-02-01 07:39:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-02-01 07:40:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-02-01 07:41:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-02-01 07:42:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2006-02-01 07:43:00,1.6059,1.6059,1.6053,1.6053,136300000.0
2006-02-01 07:44:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2006-02-01 07:45:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2006-02-01 07:46:00,1.6059,1.6059,1.6054,1.6055,136300000.0
2006-02-01 07:47:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-02-01 07:48:00,1.6052,1.6054,1.605,1.605,136300000.0
2006-02-01 07:49:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2006-02-01 07:50:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-02-01 07:51:00,1.605,1.6052,1.6049,1.605,136300000.0
2006-02-01 07:52:00,1.6052,1.6053,1.605,1.6052,136300000.0
2006-02-01 07:53:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-01 07:54:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-02-01 07:55:00,1.6054,1.6054,1.605,1.6052,136300000.0
2006-02-01 07:56:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-02-01 07:57:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-02-01 07:58:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-02-01 07:59:00,1.6043,1.6043,1.6037,1.604,136300000.0
2006-02-01 08:00:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-01 08:01:00,1.6039,1.604,1.6037,1.6037,136300000.0
2006-02-01 08:02:00,1.6036,1.6038,1.6031,1.6034,136300000.0
2006-02-01 08:03:00,1.6038,1.6038,1.6032,1.6034,136300000.0
2006-02-01 08:04:00,1.6032,1.6034,1.6029,1.6032,136300000.0
2006-02-01 08:05:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2006-02-01 08:06:00,1.6028,1.6034,1.6026,1.6031,136300000.0
2006-02-01 08:07:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-02-01 08:08:00,1.6032,1.6034,1.6029,1.603,136300000.0
2006-02-01 08:09:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2006-02-01 08:10:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2006-02-01 08:11:00,1.6031,1.6032,1.6026,1.6026,136300000.0
2006-02-01 08:12:00,1.6028,1.603,1.6026,1.6026,136300000.0
2006-02-01 08:13:00,1.6028,1.6032,1.6026,1.6032,136300000.0
2006-02-01 08:14:00,1.6031,1.6034,1.6029,1.6029,136300000.0
2006-02-01 08:15:00,1.603,1.6032,1.6029,1.6029,136300000.0
2006-02-01 08:16:00,1.603,1.6032,1.6026,1.6031,136300000.0
2006-02-01 08:17:00,1.6032,1.6032,1.6029,1.6032,136300000.0
2006-02-01 08:18:00,1.603,1.603,1.6026,1.6026,136300000.0
2006-02-01 08:19:00,1.6024,1.6031,1.6024,1.6028,136300000.0
2006-02-01 08:20:00,1.6029,1.6034,1.6028,1.6032,136300000.0
2006-02-01 08:21:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-02-01 08:22:00,1.6031,1.6032,1.603,1.603,136300000.0
2006-02-01 08:23:00,1.6029,1.6039,1.6029,1.6039,136300000.0
2006-02-01 08:24:00,1.604,1.604,1.6032,1.6037,136300000.0
2006-02-01 08:25:00,1.6038,1.6038,1.603,1.6032,136300000.0
2006-02-01 08:26:00,1.6029,1.6038,1.6029,1.6035,136300000.0
2006-02-01 08:27:00,1.6036,1.604,1.6036,1.6036,136300000.0
2006-02-01 08:28:00,1.6035,1.6036,1.6032,1.6035,136300000.0
2006-02-01 08:29:00,1.6034,1.6036,1.6032,1.6035,136300000.0
2006-02-01 08:30:00,1.6036,1.6037,1.6034,1.6037,136300000.0
2006-02-01 08:31:00,1.6036,1.6039,1.6034,1.6036,136300000.0
2006-02-01 08:32:00,1.6037,1.6038,1.6034,1.6036,136300000.0
2006-02-01 08:33:00,1.6035,1.6036,1.6032,1.6032,136300000.0
2006-02-01 08:34:00,1.6035,1.604,1.6032,1.6038,136300000.0
2006-02-01 08:35:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2006-02-01 08:36:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2006-02-01 08:37:00,1.6032,1.6037,1.6032,1.6035,136300000.0
2006-02-01 08:38:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2006-02-01 08:39:00,1.6036,1.6037,1.6032,1.6032,136300000.0
2006-02-01 08:40:00,1.6034,1.6037,1.6032,1.6034,136300000.0
2006-02-01 08:41:00,1.6032,1.6034,1.603,1.6034,136300000.0
2006-02-01 08:42:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2006-02-01 08:43:00,1.6034,1.6037,1.6034,1.6034,136300000.0
2006-02-01 08:44:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2006-02-01 08:45:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2006-02-01 08:46:00,1.604,1.604,1.6038,1.604,136300000.0
2006-02-01 08:47:00,1.6039,1.604,1.6037,1.6039,136300000.0
2006-02-01 08:48:00,1.604,1.604,1.6037,1.604,136300000.0
2006-02-01 08:49:00,1.6042,1.6044,1.604,1.6042,136300000.0
2006-02-01 08:50:00,1.604,1.6044,1.604,1.6043,136300000.0
2006-02-01 08:51:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-02-01 08:52:00,1.6039,1.6044,1.6039,1.6044,136300000.0
2006-02-01 08:53:00,1.6043,1.6044,1.6038,1.6044,136300000.0
2006-02-01 08:54:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-02-01 08:55:00,1.6042,1.6042,1.6037,1.6037,136300000.0
2006-02-01 08:56:00,1.6036,1.604,1.6036,1.6039,136300000.0
2006-02-01 08:57:00,1.6038,1.6039,1.6034,1.6037,136300000.0
2006-02-01 08:58:00,1.6038,1.604,1.6037,1.6039,136300000.0
2006-02-01 08:59:00,1.6038,1.6039,1.6034,1.6034,136300000.0
2006-02-01 09:00:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2006-02-01 09:01:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2006-02-01 09:02:00,1.6036,1.6036,1.6029,1.6032,136300000.0
2006-02-01 09:03:00,1.6034,1.6036,1.6032,1.6035,136300000.0
2006-02-01 09:04:00,1.6036,1.604,1.6035,1.604,136300000.0
2006-02-01 09:05:00,1.6039,1.6042,1.6036,1.6037,136300000.0
2006-02-01 09:06:00,1.6036,1.604,1.6036,1.604,136300000.0
2006-02-01 09:07:00,1.6039,1.6039,1.6037,1.6039,136300000.0
2006-02-01 09:08:00,1.604,1.604,1.6037,1.6038,136300000.0
2006-02-01 09:09:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-02-01 09:10:00,1.604,1.6044,1.6039,1.6039,136300000.0
2006-02-01 09:11:00,1.6039,1.604,1.6037,1.604,136300000.0
2006-02-01 09:12:00,1.6042,1.6042,1.6039,1.604,136300000.0
2006-02-01 09:13:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-01 09:14:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2006-02-01 09:15:00,1.604,1.6044,1.6038,1.6044,136300000.0
2006-02-01 09:16:00,1.6046,1.6049,1.6043,1.6048,136300000.0
2006-02-01 09:17:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2006-02-01 09:18:00,1.6044,1.6046,1.604,1.6043,136300000.0
2006-02-01 09:19:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-02-01 09:20:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2006-02-01 09:21:00,1.6044,1.6046,1.604,1.604,136300000.0
2006-02-01 09:22:00,1.6042,1.6042,1.6039,1.604,136300000.0
2006-02-01 09:23:00,1.6038,1.6038,1.6035,1.6038,136300000.0
2006-02-01 09:24:00,1.6037,1.604,1.6035,1.6035,136300000.0
2006-02-01 09:25:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2006-02-01 09:26:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-02-01 09:27:00,1.6034,1.6037,1.6031,1.6037,136300000.0
2006-02-01 09:28:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2006-02-01 09:29:00,1.6034,1.6037,1.603,1.603,136300000.0
2006-02-01 09:30:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2006-02-01 09:31:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-01 09:32:00,1.6031,1.6035,1.603,1.6034,136300000.0
2006-02-01 09:33:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2006-02-01 09:34:00,1.6036,1.6039,1.6034,1.6037,136300000.0
2006-02-01 09:35:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2006-02-01 09:36:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2006-02-01 09:37:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2006-02-01 09:38:00,1.6038,1.6043,1.6038,1.6042,136300000.0
2006-02-01 09:39:00,1.6043,1.6043,1.6037,1.6038,136300000.0
2006-02-01 09:40:00,1.604,1.604,1.6038,1.604,136300000.0
2006-02-01 09:41:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-02-01 09:42:00,1.604,1.6044,1.604,1.6042,136300000.0
2006-02-01 09:43:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-02-01 09:44:00,1.6043,1.6044,1.604,1.6044,136300000.0
2006-02-01 09:45:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-02-01 09:46:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2006-02-01 09:47:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-02-01 09:48:00,1.6039,1.6042,1.6035,1.6037,136300000.0
2006-02-01 09:49:00,1.6036,1.604,1.6036,1.6039,136300000.0
2006-02-01 09:50:00,1.604,1.604,1.6036,1.6037,136300000.0
2006-02-01 09:51:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2006-02-01 09:52:00,1.6034,1.604,1.6034,1.6038,136300000.0
2006-02-01 09:53:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-02-01 09:54:00,1.6037,1.6038,1.6032,1.6036,136300000.0
2006-02-01 09:55:00,1.6038,1.6042,1.6038,1.604,136300000.0
2006-02-01 09:56:00,1.6042,1.6043,1.604,1.6043,136300000.0
2006-02-01 09:57:00,1.6042,1.6046,1.604,1.6044,136300000.0
2006-02-01 09:58:00,1.6046,1.6048,1.6042,1.6043,136300000.0
2006-02-01 09:59:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-02-01 10:00:00,1.6049,1.6052,1.6046,1.6048,136300000.0
2006-02-01 10:01:00,1.6049,1.6049,1.6044,1.6044,136300000.0
2006-02-01 10:02:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-02-01 10:03:00,1.6044,1.6046,1.604,1.6046,136300000.0
2006-02-01 10:04:00,1.6042,1.6044,1.604,1.6042,136300000.0
2006-02-01 10:05:00,1.604,1.6053,1.604,1.6046,136300000.0
2006-02-01 10:06:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2006-02-01 10:07:00,1.6048,1.6048,1.6043,1.6046,136300000.0
2006-02-01 10:08:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-01 10:09:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-01 10:10:00,1.6046,1.6049,1.6043,1.6048,136300000.0
2006-02-01 10:11:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-01 10:12:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-01 10:13:00,1.6044,1.6048,1.6044,1.6046,136300000.0
2006-02-01 10:14:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-01 10:15:00,1.6044,1.6046,1.604,1.604,136300000.0
2006-02-01 10:16:00,1.6042,1.6044,1.6038,1.6042,136300000.0
2006-02-01 10:17:00,1.6044,1.6044,1.6038,1.6042,136300000.0
2006-02-01 10:18:00,1.604,1.6043,1.6038,1.6038,136300000.0
2006-02-01 10:19:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2006-02-01 10:20:00,1.6035,1.604,1.6035,1.6039,136300000.0
2006-02-01 10:21:00,1.6037,1.6039,1.6032,1.6037,136300000.0
2006-02-01 10:22:00,1.6036,1.6039,1.6032,1.6038,136300000.0
2006-02-01 10:23:00,1.6039,1.6039,1.6036,1.6039,136300000.0
2006-02-01 10:24:00,1.6038,1.6038,1.6032,1.6032,136300000.0
2006-02-01 10:25:00,1.6035,1.6036,1.6032,1.6036,136300000.0
2006-02-01 10:26:00,1.6037,1.6044,1.6037,1.6042,136300000.0
2006-02-01 10:27:00,1.604,1.6042,1.6038,1.6038,136300000.0
2006-02-01 10:28:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-02-01 10:29:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2006-02-01 10:30:00,1.6037,1.6038,1.6034,1.6036,136300000.0
2006-02-01 10:31:00,1.6037,1.6039,1.6036,1.6038,136300000.0
2006-02-01 10:32:00,1.6037,1.604,1.6037,1.6037,136300000.0
2006-02-01 10:33:00,1.6038,1.6038,1.6032,1.6035,136300000.0
2006-02-01 10:34:00,1.6034,1.6034,1.6029,1.6031,136300000.0
2006-02-01 10:35:00,1.603,1.6031,1.6028,1.603,136300000.0
2006-02-01 10:36:00,1.6029,1.6035,1.6029,1.6032,136300000.0
2006-02-01 10:37:00,1.6035,1.6037,1.6031,1.6035,136300000.0
2006-02-01 10:38:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2006-02-01 10:39:00,1.6035,1.6043,1.6035,1.6043,136300000.0
2006-02-01 10:40:00,1.6044,1.6044,1.6039,1.6042,136300000.0
2006-02-01 10:41:00,1.6043,1.6044,1.604,1.6042,136300000.0
2006-02-01 10:42:00,1.6043,1.6044,1.604,1.6043,136300000.0
2006-02-01 10:43:00,1.6042,1.6043,1.6038,1.6042,136300000.0
2006-02-01 10:44:00,1.6043,1.6044,1.6038,1.604,136300000.0
2006-02-01 10:45:00,1.6039,1.6044,1.6037,1.6042,136300000.0
2006-02-01 10:46:00,1.604,1.6044,1.6039,1.604,136300000.0
2006-02-01 10:47:00,1.6042,1.6044,1.6039,1.6039,136300000.0
2006-02-01 10:48:00,1.6042,1.6046,1.6038,1.6046,136300000.0
2006-02-01 10:49:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-01 10:50:00,1.6046,1.6048,1.6042,1.6043,136300000.0
2006-02-01 10:51:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2006-02-01 10:52:00,1.604,1.6048,1.604,1.6048,136300000.0
2006-02-01 10:53:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-02-01 10:54:00,1.6046,1.6049,1.6046,1.6046,136300000.0
2006-02-01 10:55:00,1.6048,1.605,1.6044,1.6048,136300000.0
2006-02-01 10:56:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-02-01 10:57:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-01 10:58:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-01 10:59:00,1.6046,1.605,1.6046,1.6049,136300000.0
2006-02-01 11:00:00,1.605,1.605,1.6046,1.6046,136300000.0
2006-02-01 11:01:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-02-01 11:02:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-02-01 11:03:00,1.605,1.6053,1.6049,1.605,136300000.0
2006-02-01 11:04:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-02-01 11:05:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-01 11:06:00,1.6052,1.6053,1.6048,1.6049,136300000.0
2006-02-01 11:07:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-02-01 11:08:00,1.605,1.6053,1.6048,1.6048,136300000.0
2006-02-01 11:09:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-01 11:10:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-01 11:11:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-02-01 11:12:00,1.6044,1.6046,1.604,1.6042,136300000.0
2006-02-01 11:13:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-02-01 11:14:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-02-01 11:15:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-01 11:16:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-02-01 11:17:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-02-01 11:18:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-02-01 11:19:00,1.604,1.6042,1.6039,1.6042,136300000.0
2006-02-01 11:20:00,1.604,1.6043,1.604,1.6043,136300000.0
2006-02-01 11:21:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-02-01 11:22:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-01 11:23:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-01 11:24:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2006-02-01 11:25:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2006-02-01 11:26:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-01 11:27:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-01 11:28:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2006-02-01 11:29:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-01 11:30:00,1.6049,1.6052,1.6049,1.605,136300000.0
2006-02-01 11:31:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-02-01 11:32:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2006-02-01 11:33:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-01 11:34:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-01 11:35:00,1.6048,1.6052,1.6048,1.605,136300000.0
2006-02-01 11:36:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-01 11:37:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-01 11:38:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-02-01 11:39:00,1.6049,1.6052,1.6048,1.6052,136300000.0
2006-02-01 11:40:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-02-01 11:41:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-02-01 11:42:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2006-02-01 11:43:00,1.6052,1.6053,1.6044,1.6048,136300000.0
2006-02-01 11:44:00,1.6046,1.605,1.6046,1.605,136300000.0
2006-02-01 11:45:00,1.6049,1.605,1.604,1.604,136300000.0
2006-02-01 11:46:00,1.6043,1.6046,1.604,1.6046,136300000.0
2006-02-01 11:47:00,1.6044,1.6044,1.6035,1.6042,136300000.0
2006-02-01 11:48:00,1.6043,1.6043,1.6038,1.6039,136300000.0
2006-02-01 11:49:00,1.604,1.604,1.6036,1.604,136300000.0
2006-02-01 11:50:00,1.6037,1.6038,1.6032,1.6035,136300000.0
2006-02-01 11:51:00,1.6032,1.604,1.6032,1.6037,136300000.0
2006-02-01 11:52:00,1.6036,1.6036,1.603,1.603,136300000.0
2006-02-01 11:53:00,1.6031,1.6038,1.603,1.6038,136300000.0
2006-02-01 11:54:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2006-02-01 11:55:00,1.6035,1.6038,1.6034,1.6036,136300000.0
2006-02-01 11:56:00,1.6035,1.6036,1.6032,1.6035,136300000.0
2006-02-01 11:57:00,1.6034,1.604,1.6032,1.604,136300000.0
2006-02-01 11:58:00,1.6039,1.6039,1.6035,1.6035,136300000.0
2006-02-01 11:59:00,1.6036,1.6036,1.6029,1.6032,136300000.0
2006-02-01 12:00:00,1.6026,1.603,1.6024,1.6024,136300000.0
2006-02-01 12:01:00,1.6026,1.6031,1.6026,1.6031,136300000.0
2006-02-01 12:02:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2006-02-01 12:03:00,1.6026,1.6029,1.6021,1.6028,136300000.0
2006-02-01 12:04:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2006-02-01 12:05:00,1.6023,1.6026,1.6018,1.6019,136300000.0
2006-02-01 12:06:00,1.6017,1.6019,1.6011,1.6011,136300000.0
2006-02-01 12:07:00,1.6013,1.6014,1.6006,1.6012,136300000.0
2006-02-01 12:08:00,1.6011,1.6014,1.6011,1.6012,136300000.0
2006-02-01 12:09:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2006-02-01 12:10:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2006-02-01 12:11:00,1.6014,1.6015,1.6014,1.6015,136300000.0
2006-02-01 12:12:00,1.6014,1.6017,1.6014,1.6014,136300000.0
2006-02-01 12:13:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2006-02-01 12:14:00,1.6014,1.6018,1.6014,1.6018,136300000.0
2006-02-01 12:15:00,1.6019,1.6021,1.6018,1.6019,136300000.0
2006-02-01 12:16:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-02-01 12:17:00,1.602,1.6024,1.6019,1.6023,136300000.0
2006-02-01 12:18:00,1.602,1.6023,1.602,1.6023,136300000.0
2006-02-01 12:19:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2006-02-01 12:20:00,1.6021,1.6032,1.602,1.6026,136300000.0
2006-02-01 12:21:00,1.6024,1.6024,1.602,1.6023,136300000.0
2006-02-01 12:22:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2006-02-01 12:23:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2006-02-01 12:24:00,1.602,1.602,1.6018,1.602,136300000.0
2006-02-01 12:25:00,1.6019,1.6021,1.6018,1.6018,136300000.0
2006-02-01 12:26:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2006-02-01 12:27:00,1.6019,1.602,1.6015,1.6017,136300000.0
2006-02-01 12:28:00,1.6018,1.6019,1.6016,1.6016,136300000.0
2006-02-01 12:29:00,1.6015,1.6016,1.6013,1.6013,136300000.0
2006-02-01 12:30:00,1.6014,1.6015,1.6008,1.6011,136300000.0
2006-02-01 12:31:00,1.6012,1.6013,1.6009,1.6013,136300000.0
2006-02-01 12:32:00,1.6014,1.6017,1.6011,1.6016,136300000.0
2006-02-01 12:33:00,1.6017,1.6017,1.6009,1.6016,136300000.0
2006-02-01 12:34:00,1.6016,1.6019,1.6014,1.6015,136300000.0
2006-02-01 12:35:00,1.6016,1.6016,1.6015,1.6016,136300000.0
2006-02-01 12:36:00,1.6017,1.6019,1.6014,1.6016,136300000.0
2006-02-01 12:37:00,1.6015,1.6019,1.6014,1.6014,136300000.0
2006-02-01 12:38:00,1.6012,1.6024,1.6012,1.6019,136300000.0
2006-02-01 12:39:00,1.602,1.6028,1.602,1.6024,136300000.0
2006-02-01 12:40:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-02-01 12:41:00,1.6028,1.603,1.6024,1.6028,136300000.0
2006-02-01 12:42:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2006-02-01 12:43:00,1.6029,1.6034,1.6026,1.6032,136300000.0
2006-02-01 12:44:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-01 12:45:00,1.603,1.6031,1.6028,1.6031,136300000.0
2006-02-01 12:46:00,1.6032,1.6032,1.6029,1.603,136300000.0
2006-02-01 12:47:00,1.6032,1.6035,1.6029,1.6029,136300000.0
2006-02-01 12:48:00,1.603,1.6031,1.6026,1.6028,136300000.0
2006-02-01 12:49:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2006-02-01 12:50:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2006-02-01 12:51:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2006-02-01 12:52:00,1.6026,1.6032,1.6026,1.6031,136300000.0
2006-02-01 12:53:00,1.603,1.6032,1.6029,1.603,136300000.0
2006-02-01 12:54:00,1.6029,1.6034,1.6029,1.6032,136300000.0
2006-02-01 12:55:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2006-02-01 12:56:00,1.603,1.6031,1.6024,1.603,136300000.0
2006-02-01 12:57:00,1.6028,1.6031,1.6026,1.6029,136300000.0
2006-02-01 12:58:00,1.603,1.6032,1.6029,1.6032,136300000.0
2006-02-01 12:59:00,1.6031,1.6032,1.6026,1.6026,136300000.0
2006-02-01 13:00:00,1.6029,1.6032,1.6028,1.6031,136300000.0
2006-02-01 13:01:00,1.6029,1.6035,1.6029,1.6032,136300000.0
2006-02-01 13:02:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2006-02-01 13:03:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2006-02-01 13:04:00,1.6034,1.6035,1.6031,1.6034,136300000.0
2006-02-01 13:05:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2006-02-01 13:06:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2006-02-01 13:07:00,1.6031,1.6032,1.603,1.6031,136300000.0
2006-02-01 13:08:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-02-01 13:09:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-02-01 13:10:00,1.6035,1.6037,1.6032,1.6035,136300000.0
2006-02-01 13:11:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-02-01 13:12:00,1.6034,1.6036,1.6031,1.6036,136300000.0
2006-02-01 13:13:00,1.6034,1.6038,1.6034,1.6035,136300000.0
2006-02-01 13:14:00,1.6034,1.6037,1.6032,1.6034,136300000.0
2006-02-01 13:15:00,1.6035,1.6037,1.6035,1.6035,136300000.0
2006-02-01 13:16:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-02-01 13:17:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2006-02-01 13:18:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2006-02-01 13:19:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-01 13:20:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2006-02-01 13:21:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-02-01 13:22:00,1.6038,1.6043,1.6035,1.6043,136300000.0
2006-02-01 13:23:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-02-01 13:25:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-01 13:26:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-01 13:27:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-01 13:28:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-01 13:29:00,1.6043,1.6044,1.604,1.6042,136300000.0
2006-02-01 13:30:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-02-01 13:31:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-01 13:32:00,1.6044,1.6044,1.604,1.604,136300000.0
2006-02-01 13:33:00,1.6039,1.6042,1.6038,1.604,136300000.0
2006-02-01 13:34:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-01 13:35:00,1.6042,1.6044,1.604,1.6042,136300000.0
2006-02-01 13:36:00,1.604,1.6044,1.604,1.6043,136300000.0
2006-02-01 13:37:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-02-01 13:38:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2006-02-01 13:39:00,1.6048,1.6048,1.604,1.6046,136300000.0
2006-02-01 13:40:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-02-01 13:41:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-01 13:42:00,1.6046,1.6049,1.6044,1.6048,136300000.0
2006-02-01 13:43:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-01 13:44:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-02-01 13:45:00,1.6044,1.6048,1.6038,1.6038,136300000.0
2006-02-01 13:46:00,1.6037,1.604,1.6037,1.6039,136300000.0
2006-02-01 13:47:00,1.604,1.6042,1.6037,1.6039,136300000.0
2006-02-01 13:48:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2006-02-01 13:49:00,1.6036,1.6039,1.6034,1.6035,136300000.0
2006-02-01 13:50:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2006-02-01 13:51:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2006-02-01 13:52:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-01 13:53:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-01 13:54:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-01 13:57:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-01 13:58:00,1.6043,1.6043,1.604,1.6043,136300000.0
2006-02-01 13:59:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-01 14:00:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-01 14:01:00,1.6039,1.6043,1.6036,1.6043,136300000.0
2006-02-01 14:02:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-01 14:03:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-02-01 14:04:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2006-02-01 14:05:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2006-02-01 14:06:00,1.6035,1.6039,1.6034,1.6039,136300000.0
2006-02-01 14:07:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2006-02-01 14:08:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2006-02-01 14:10:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2006-02-01 14:11:00,1.6036,1.6038,1.6034,1.6034,136300000.0
2006-02-01 14:12:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2006-02-01 14:13:00,1.6037,1.604,1.6037,1.6039,136300000.0
2006-02-01 14:14:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-01 14:15:00,1.6031,1.6038,1.6031,1.6037,136300000.0
2006-02-01 14:16:00,1.6035,1.6038,1.6034,1.6037,136300000.0
2006-02-01 14:17:00,1.6036,1.6037,1.6032,1.6032,136300000.0
2006-02-01 14:18:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-01 14:19:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2006-02-01 14:20:00,1.603,1.6032,1.6026,1.6032,136300000.0
2006-02-01 14:21:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-02-01 14:22:00,1.6024,1.603,1.6024,1.6026,136300000.0
2006-02-01 14:23:00,1.6028,1.6032,1.6026,1.6028,136300000.0
2006-02-01 14:24:00,1.603,1.603,1.6024,1.6026,136300000.0
2006-02-01 14:25:00,1.6029,1.6031,1.602,1.602,136300000.0
2006-02-01 14:26:00,1.6023,1.6028,1.602,1.6021,136300000.0
2006-02-01 14:27:00,1.602,1.6024,1.6018,1.6018,136300000.0
2006-02-01 14:28:00,1.6017,1.6024,1.6017,1.6023,136300000.0
2006-02-01 14:29:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2006-02-01 14:30:00,1.602,1.6023,1.6019,1.602,136300000.0
2006-02-01 14:31:00,1.6021,1.6024,1.6019,1.6019,136300000.0
2006-02-01 14:32:00,1.602,1.6021,1.6018,1.6019,136300000.0
2006-02-01 14:33:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2006-02-01 14:34:00,1.6017,1.6019,1.6016,1.6019,136300000.0
2006-02-01 14:35:00,1.6018,1.6019,1.6016,1.6016,136300000.0
2006-02-01 14:36:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2006-02-01 14:37:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2006-02-01 14:38:00,1.6015,1.6018,1.6015,1.6016,136300000.0
2006-02-01 14:39:00,1.6015,1.6016,1.6014,1.6014,136300000.0
2006-02-01 14:40:00,1.6015,1.6017,1.6014,1.6017,136300000.0
2006-02-01 14:41:00,1.6018,1.6019,1.6015,1.6016,136300000.0
2006-02-01 14:42:00,1.6017,1.6019,1.6016,1.6016,136300000.0
2006-02-01 14:43:00,1.6017,1.6017,1.6009,1.6012,136300000.0
2006-02-01 14:44:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2006-02-01 14:45:00,1.6015,1.6018,1.6011,1.6015,136300000.0
2006-02-01 14:46:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2006-02-01 14:47:00,1.6013,1.6014,1.6009,1.6013,136300000.0
2006-02-01 14:48:00,1.6011,1.6013,1.6008,1.6008,136300000.0
2006-02-01 14:49:00,1.6011,1.6013,1.6008,1.6009,136300000.0
2006-02-01 14:50:00,1.6012,1.6014,1.6008,1.6011,136300000.0
2006-02-01 14:51:00,1.6012,1.6017,1.6011,1.6014,136300000.0
2006-02-01 14:52:00,1.6015,1.6019,1.6015,1.6018,136300000.0
2006-02-01 14:53:00,1.6017,1.6019,1.6011,1.6012,136300000.0
2006-02-01 14:54:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2006-02-01 14:55:00,1.6011,1.6013,1.6008,1.6009,136300000.0
2006-02-01 14:56:00,1.6008,1.6012,1.6008,1.6009,136300000.0
2006-02-01 14:57:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2006-02-01 14:58:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2006-02-01 14:59:00,1.6012,1.6013,1.6006,1.6006,136300000.0
2006-02-01 15:00:00,1.6008,1.6008,1.6,1.6005,136300000.0
2006-02-01 15:01:00,1.6006,1.6006,1.6002,1.6006,136300000.0
2006-02-01 15:02:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2006-02-01 15:03:00,1.6005,1.6008,1.6005,1.6006,136300000.0
2006-02-01 15:04:00,1.6008,1.6008,1.6005,1.6006,136300000.0
2006-02-01 15:05:00,1.6005,1.6008,1.6004,1.6006,136300000.0
2006-02-01 15:06:00,1.6004,1.6008,1.6002,1.6006,136300000.0
2006-02-01 15:07:00,1.6008,1.6009,1.6006,1.6008,136300000.0
2006-02-01 15:08:00,1.6006,1.6015,1.6006,1.6015,136300000.0
2006-02-01 15:09:00,1.6016,1.6016,1.6009,1.6009,136300000.0
2006-02-01 15:10:00,1.6011,1.6013,1.6008,1.6012,136300000.0
2006-02-01 15:11:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2006-02-01 15:12:00,1.6009,1.6012,1.6008,1.6011,136300000.0
2006-02-01 15:13:00,1.6012,1.6013,1.6008,1.6012,136300000.0
2006-02-01 15:14:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2006-02-01 15:15:00,1.6011,1.6015,1.6008,1.6015,136300000.0
2006-02-01 15:16:00,1.6014,1.6014,1.6012,1.6012,136300000.0
2006-02-01 15:17:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2006-02-01 15:18:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2006-02-01 15:19:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2006-02-01 15:20:00,1.6013,1.6017,1.6013,1.6017,136300000.0
2006-02-01 15:21:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2006-02-01 15:22:00,1.6015,1.6019,1.6014,1.6019,136300000.0
2006-02-01 15:23:00,1.6018,1.6019,1.6014,1.6018,136300000.0
2006-02-01 15:24:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2006-02-01 15:25:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2006-02-01 15:26:00,1.6015,1.6017,1.6015,1.6016,136300000.0
2006-02-01 15:27:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2006-02-01 15:28:00,1.6012,1.6013,1.6009,1.6009,136300000.0
2006-02-01 15:29:00,1.6011,1.6013,1.6008,1.6013,136300000.0
2006-02-01 15:30:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2006-02-01 15:31:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2006-02-01 15:32:00,1.6011,1.6013,1.6011,1.6013,136300000.0
2006-02-01 15:33:00,1.6014,1.6015,1.6012,1.6014,136300000.0
2006-02-01 15:34:00,1.6011,1.6013,1.6006,1.6006,136300000.0
2006-02-01 15:35:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2006-02-01 15:36:00,1.6008,1.6008,1.6002,1.6006,136300000.0
2006-02-01 15:37:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2006-02-01 15:38:00,1.6009,1.6011,1.6008,1.6009,136300000.0
2006-02-01 15:39:00,1.6011,1.6011,1.6006,1.6006,136300000.0
2006-02-01 15:40:00,1.6008,1.6009,1.6004,1.6005,136300000.0
2006-02-01 15:41:00,1.6004,1.6008,1.6004,1.6006,136300000.0
2006-02-01 15:42:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2006-02-01 15:43:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2006-02-01 15:44:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2006-02-01 15:45:00,1.6006,1.6008,1.6004,1.6008,136300000.0
2006-02-01 15:46:00,1.6009,1.6013,1.6008,1.6011,136300000.0
2006-02-01 15:47:00,1.6009,1.6011,1.6006,1.6008,136300000.0
2006-02-01 15:48:00,1.6006,1.6009,1.6004,1.6006,136300000.0
2006-02-01 15:49:00,1.6005,1.6009,1.6004,1.6005,136300000.0
2006-02-01 15:50:00,1.6004,1.6011,1.6004,1.6009,136300000.0
2006-02-01 15:51:00,1.6008,1.6013,1.6006,1.6013,136300000.0
2006-02-01 15:52:00,1.6012,1.6014,1.6008,1.6011,136300000.0
2006-02-01 15:53:00,1.6009,1.6013,1.6008,1.6012,136300000.0
2006-02-01 15:54:00,1.6013,1.6014,1.6011,1.6012,136300000.0
2006-02-01 15:55:00,1.6013,1.6014,1.6012,1.6014,136300000.0
2006-02-01 15:56:00,1.6013,1.6018,1.6012,1.6013,136300000.0
2006-02-01 15:57:00,1.6012,1.6019,1.6012,1.6018,136300000.0
2006-02-01 15:58:00,1.6017,1.6019,1.6016,1.6016,136300000.0
2006-02-01 15:59:00,1.6015,1.6019,1.6014,1.6019,136300000.0
2006-02-01 16:00:00,1.6018,1.6028,1.6012,1.6013,136300000.0
2006-02-01 16:01:00,1.6015,1.602,1.6013,1.602,136300000.0
2006-02-01 16:02:00,1.6021,1.6021,1.6011,1.6014,136300000.0
2006-02-01 16:03:00,1.6015,1.6015,1.6008,1.6011,136300000.0
2006-02-01 16:04:00,1.6008,1.6012,1.6006,1.6008,136300000.0
2006-02-01 16:05:00,1.6009,1.6011,1.6006,1.6009,136300000.0
2006-02-01 16:06:00,1.6011,1.6013,1.6008,1.6008,136300000.0
2006-02-01 16:07:00,1.6009,1.602,1.6009,1.6017,136300000.0
2006-02-01 16:08:00,1.6016,1.6021,1.6016,1.6019,136300000.0
2006-02-01 16:09:00,1.6017,1.602,1.6011,1.6016,136300000.0
2006-02-01 16:10:00,1.6017,1.602,1.6015,1.6016,136300000.0
2006-02-01 16:11:00,1.6015,1.6018,1.6011,1.6013,136300000.0
2006-02-01 16:12:00,1.6014,1.6018,1.6013,1.6016,136300000.0
2006-02-01 16:13:00,1.6018,1.6024,1.6017,1.602,136300000.0
2006-02-01 16:14:00,1.6021,1.6024,1.6019,1.6019,136300000.0
2006-02-01 16:15:00,1.602,1.6024,1.6019,1.602,136300000.0
2006-02-01 16:16:00,1.6021,1.6024,1.6019,1.6024,136300000.0
2006-02-01 16:17:00,1.6023,1.6023,1.6019,1.602,136300000.0
2006-02-01 16:18:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-02-01 16:19:00,1.6023,1.6026,1.6021,1.6023,136300000.0
2006-02-01 16:20:00,1.6021,1.6024,1.6019,1.6021,136300000.0
2006-02-01 16:21:00,1.602,1.602,1.6016,1.6019,136300000.0
2006-02-01 16:22:00,1.602,1.6021,1.6018,1.6018,136300000.0
2006-02-01 16:23:00,1.6017,1.6019,1.6012,1.6014,136300000.0
2006-02-01 16:24:00,1.6013,1.6015,1.6011,1.6013,136300000.0
2006-02-01 16:25:00,1.6014,1.6016,1.6011,1.6012,136300000.0
2006-02-01 16:26:00,1.6009,1.6016,1.6008,1.6014,136300000.0
2006-02-01 16:27:00,1.6016,1.6018,1.6013,1.6014,136300000.0
2006-02-01 16:28:00,1.6016,1.6016,1.6013,1.6015,136300000.0
2006-02-01 16:29:00,1.6014,1.6015,1.6012,1.6014,136300000.0
2006-02-01 16:30:00,1.6013,1.6019,1.6013,1.6018,136300000.0
2006-02-01 16:31:00,1.6017,1.6021,1.6014,1.6016,136300000.0
2006-02-01 16:32:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2006-02-01 16:33:00,1.6015,1.6016,1.6013,1.6016,136300000.0
2006-02-01 16:34:00,1.6017,1.6017,1.6012,1.6016,136300000.0
2006-02-01 16:35:00,1.6017,1.6019,1.6014,1.6018,136300000.0
2006-02-01 16:36:00,1.6016,1.6019,1.6014,1.6016,136300000.0
2006-02-01 16:37:00,1.6015,1.6016,1.6012,1.6013,136300000.0
2006-02-01 16:38:00,1.6014,1.6014,1.6011,1.6013,136300000.0
2006-02-01 16:39:00,1.6012,1.6021,1.6012,1.6021,136300000.0
2006-02-01 16:40:00,1.602,1.6024,1.6019,1.6024,136300000.0
2006-02-01 16:41:00,1.6023,1.603,1.6023,1.6028,136300000.0
2006-02-01 16:42:00,1.6029,1.603,1.6026,1.6029,136300000.0
2006-02-01 16:43:00,1.6026,1.6031,1.6024,1.603,136300000.0
2006-02-01 16:44:00,1.6031,1.6031,1.6024,1.6026,136300000.0
2006-02-01 16:45:00,1.6024,1.6026,1.602,1.6023,136300000.0
2006-02-01 16:46:00,1.6021,1.6028,1.602,1.6024,136300000.0
2006-02-01 16:47:00,1.6026,1.6026,1.6021,1.6024,136300000.0
2006-02-01 16:48:00,1.6023,1.6024,1.6019,1.602,136300000.0
2006-02-01 16:49:00,1.6019,1.6019,1.6013,1.6013,136300000.0
2006-02-01 16:50:00,1.6014,1.6016,1.6012,1.6013,136300000.0
2006-02-01 16:51:00,1.6015,1.6015,1.6011,1.6014,136300000.0
2006-02-01 16:52:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2006-02-01 16:53:00,1.6009,1.6011,1.6006,1.6008,136300000.0
2006-02-01 16:54:00,1.6006,1.6009,1.6005,1.6009,136300000.0
2006-02-01 16:55:00,1.6008,1.6013,1.6008,1.6013,136300000.0
2006-02-01 16:56:00,1.6014,1.6015,1.6011,1.6013,136300000.0
2006-02-01 16:57:00,1.6012,1.6015,1.6011,1.6011,136300000.0
2006-02-01 16:58:00,1.6009,1.6015,1.6009,1.6013,136300000.0
2006-02-01 16:59:00,1.6014,1.6023,1.6013,1.6015,136300000.0
2006-02-01 17:00:00,1.6013,1.6014,1.6008,1.6008,136300000.0
2006-02-01 17:01:00,1.6009,1.6012,1.6008,1.6012,136300000.0
2006-02-01 17:02:00,1.6009,1.6012,1.6008,1.6008,136300000.0
2006-02-01 17:03:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2006-02-01 17:04:00,1.6006,1.6012,1.6006,1.6009,136300000.0
2006-02-01 17:05:00,1.6012,1.6012,1.6006,1.6006,136300000.0
2006-02-01 17:06:00,1.6005,1.6008,1.6004,1.6008,136300000.0
2006-02-01 17:07:00,1.6006,1.6012,1.6006,1.6012,136300000.0
2006-02-01 17:08:00,1.6013,1.6014,1.6009,1.6013,136300000.0
2006-02-01 17:09:00,1.6014,1.6014,1.6011,1.6012,136300000.0
2006-02-01 17:10:00,1.6013,1.6013,1.6009,1.6012,136300000.0
2006-02-01 17:11:00,1.6013,1.6015,1.6012,1.6014,136300000.0
2006-02-01 17:12:00,1.6015,1.6018,1.6013,1.6015,136300000.0
2006-02-01 17:13:00,1.6013,1.6019,1.6012,1.6014,136300000.0
2006-02-01 17:14:00,1.6012,1.6014,1.6008,1.6008,136300000.0
2006-02-01 17:15:00,1.6009,1.6014,1.6009,1.6012,136300000.0
2006-02-01 17:16:00,1.6011,1.6013,1.6009,1.6009,136300000.0
2006-02-01 17:17:00,1.6011,1.6014,1.6009,1.6013,136300000.0
2006-02-01 17:18:00,1.6012,1.6013,1.6008,1.6008,136300000.0
2006-02-01 17:19:00,1.6012,1.6015,1.6011,1.6013,136300000.0
2006-02-01 17:20:00,1.6014,1.6017,1.6013,1.6017,136300000.0
2006-02-01 17:21:00,1.6016,1.6019,1.6013,1.6015,136300000.0
2006-02-01 17:22:00,1.6013,1.6015,1.6008,1.6009,136300000.0
2006-02-01 17:23:00,1.6011,1.6014,1.6006,1.6011,136300000.0
2006-02-01 17:24:00,1.6012,1.6014,1.6009,1.6014,136300000.0
2006-02-01 17:25:00,1.6013,1.6019,1.6012,1.6017,136300000.0
2006-02-01 17:26:00,1.602,1.602,1.6014,1.6016,136300000.0
2006-02-01 17:27:00,1.6017,1.6018,1.6015,1.6016,136300000.0
2006-02-01 17:28:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-02-01 17:29:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2006-02-01 17:30:00,1.6017,1.6023,1.6016,1.6023,136300000.0
2006-02-01 17:31:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-01 17:32:00,1.6028,1.6036,1.6028,1.6029,136300000.0
2006-02-01 17:33:00,1.6028,1.6029,1.6024,1.6024,136300000.0
2006-02-01 17:34:00,1.6026,1.6026,1.602,1.6026,136300000.0
2006-02-01 17:35:00,1.6028,1.6029,1.6021,1.6021,136300000.0
2006-02-01 17:36:00,1.6023,1.6024,1.6019,1.6023,136300000.0
2006-02-01 17:37:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2006-02-01 17:38:00,1.6023,1.6026,1.6023,1.6023,136300000.0
2006-02-01 17:39:00,1.6024,1.6026,1.602,1.6024,136300000.0
2006-02-01 17:40:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2006-02-01 17:41:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2006-02-01 17:42:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-02-01 17:43:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2006-02-01 17:44:00,1.6023,1.6024,1.6019,1.6019,136300000.0
2006-02-01 17:45:00,1.602,1.6021,1.6019,1.6019,136300000.0
2006-02-01 17:46:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2006-02-01 17:47:00,1.602,1.6024,1.6019,1.602,136300000.0
2006-02-01 17:48:00,1.6019,1.6024,1.6019,1.6023,136300000.0
2006-02-01 17:49:00,1.6024,1.6024,1.6021,1.6023,136300000.0
2006-02-01 17:51:00,1.6024,1.6024,1.602,1.6023,136300000.0
2006-02-01 17:52:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-02-01 17:53:00,1.6028,1.603,1.6024,1.6026,136300000.0
2006-02-01 17:54:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2006-02-01 17:55:00,1.6032,1.6032,1.6026,1.6026,136300000.0
2006-02-01 17:56:00,1.6028,1.603,1.6026,1.6028,136300000.0
2006-02-01 17:57:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-02-01 17:58:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2006-02-01 17:59:00,1.6029,1.6031,1.6024,1.6029,136300000.0
2006-02-01 18:00:00,1.6028,1.603,1.6024,1.6029,136300000.0
2006-02-01 18:01:00,1.6028,1.603,1.6028,1.6028,136300000.0
2006-02-01 18:02:00,1.6029,1.6031,1.6026,1.6026,136300000.0
2006-02-01 18:03:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-01 18:04:00,1.6024,1.6026,1.602,1.6024,136300000.0
2006-02-01 18:05:00,1.6029,1.6029,1.6024,1.6026,136300000.0
2006-02-01 18:06:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2006-02-01 18:07:00,1.602,1.6029,1.602,1.6028,136300000.0
2006-02-01 18:08:00,1.6026,1.6031,1.6026,1.6031,136300000.0
2006-02-01 18:09:00,1.603,1.6032,1.6024,1.6029,136300000.0
2006-02-01 18:10:00,1.603,1.6032,1.6026,1.6029,136300000.0
2006-02-01 18:11:00,1.6029,1.603,1.6028,1.603,136300000.0
2006-02-01 18:12:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2006-02-01 18:13:00,1.6031,1.6032,1.6024,1.6024,136300000.0
2006-02-01 18:14:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-02-01 18:15:00,1.6021,1.6024,1.602,1.6023,136300000.0
2006-02-01 18:16:00,1.6024,1.6028,1.6023,1.6026,136300000.0
2006-02-01 18:17:00,1.6028,1.603,1.6028,1.6029,136300000.0
2006-02-01 18:18:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2006-02-01 18:19:00,1.6024,1.603,1.6024,1.6029,136300000.0
2006-02-01 18:20:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-02-01 18:21:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-02-01 18:22:00,1.6026,1.6029,1.6024,1.6029,136300000.0
2006-02-01 18:23:00,1.603,1.6031,1.6023,1.6024,136300000.0
2006-02-01 18:24:00,1.6026,1.6026,1.6023,1.6026,136300000.0
2006-02-01 18:25:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-01 18:26:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-02-01 18:27:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2006-02-01 18:28:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2006-02-01 18:29:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-01 18:30:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-02-01 18:31:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-02-01 18:32:00,1.6017,1.6024,1.6016,1.6024,136300000.0
2006-02-01 18:33:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2006-02-01 18:34:00,1.6021,1.6024,1.602,1.602,136300000.0
2006-02-01 18:35:00,1.6019,1.6023,1.6017,1.6021,136300000.0
2006-02-01 18:36:00,1.6024,1.6029,1.602,1.6026,136300000.0
2006-02-01 18:37:00,1.6028,1.6032,1.6026,1.6029,136300000.0
2006-02-01 18:38:00,1.6031,1.6032,1.6024,1.6031,136300000.0
2006-02-01 18:39:00,1.6032,1.6036,1.6031,1.6036,136300000.0
2006-02-01 18:40:00,1.6034,1.6037,1.6032,1.6037,136300000.0
2006-02-01 18:41:00,1.6035,1.604,1.6035,1.6038,136300000.0
2006-02-01 18:42:00,1.6039,1.6039,1.6026,1.6035,136300000.0
2006-02-01 18:43:00,1.6034,1.6037,1.603,1.6032,136300000.0
2006-02-01 18:44:00,1.6031,1.6036,1.6028,1.6032,136300000.0
2006-02-01 18:45:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-02-01 18:46:00,1.6035,1.6039,1.6032,1.6039,136300000.0
2006-02-01 18:47:00,1.6038,1.6039,1.6034,1.6035,136300000.0
2006-02-01 18:48:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2006-02-01 18:49:00,1.6035,1.6038,1.6034,1.6037,136300000.0
2006-02-01 18:50:00,1.6036,1.604,1.6034,1.6039,136300000.0
2006-02-01 18:51:00,1.6032,1.6034,1.6024,1.603,136300000.0
2006-02-01 18:52:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-02-01 18:53:00,1.6031,1.6031,1.6026,1.6026,136300000.0
2006-02-01 18:54:00,1.6024,1.6032,1.6024,1.603,136300000.0
2006-02-01 18:55:00,1.6029,1.6031,1.6026,1.6028,136300000.0
2006-02-01 18:56:00,1.6026,1.6029,1.6024,1.6026,136300000.0
2006-02-01 18:57:00,1.6028,1.6029,1.6024,1.6026,136300000.0
2006-02-01 18:58:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-01 18:59:00,1.6028,1.6031,1.6026,1.6028,136300000.0
2006-02-01 19:00:00,1.6029,1.6032,1.6028,1.6031,136300000.0
2006-02-01 19:01:00,1.603,1.603,1.6026,1.6028,136300000.0
2006-02-01 19:02:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-02-01 19:03:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2006-02-01 19:04:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-02-01 19:05:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-02-01 19:06:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-02-01 19:07:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-02-01 19:08:00,1.6023,1.6026,1.6021,1.6023,136300000.0
2006-02-01 19:09:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2006-02-01 19:10:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2006-02-01 19:11:00,1.6024,1.6026,1.6021,1.6023,136300000.0
2006-02-01 19:12:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2006-02-01 19:13:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2006-02-01 19:14:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2006-02-01 19:15:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-01 19:16:00,1.6023,1.6024,1.6021,1.6024,136300000.0
2006-02-01 19:17:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-02-01 19:18:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-01 19:19:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-02-01 19:21:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-01 19:22:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-01 19:23:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-01 19:24:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2006-02-01 19:25:00,1.6021,1.6024,1.602,1.6024,136300000.0
2006-02-01 19:26:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-02-01 19:27:00,1.6021,1.6028,1.6021,1.6026,136300000.0
2006-02-01 19:28:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-01 19:29:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-02-01 19:30:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-02-01 19:31:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2006-02-01 19:32:00,1.6024,1.6024,1.602,1.6024,136300000.0
2006-02-01 19:33:00,1.6026,1.6026,1.6019,1.602,136300000.0
2006-02-01 19:34:00,1.6021,1.6023,1.6021,1.6023,136300000.0
2006-02-01 19:35:00,1.6021,1.6024,1.602,1.6021,136300000.0
2006-02-01 19:37:00,1.6019,1.6021,1.6016,1.6021,136300000.0
2006-02-01 19:38:00,1.6023,1.6023,1.6019,1.602,136300000.0
2006-02-01 19:39:00,1.6021,1.6024,1.602,1.6024,136300000.0
2006-02-01 19:40:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-02-01 19:41:00,1.602,1.6023,1.6018,1.6023,136300000.0
2006-02-01 19:42:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-02-01 19:43:00,1.602,1.6021,1.602,1.602,136300000.0
2006-02-01 19:44:00,1.6021,1.6021,1.6017,1.6017,136300000.0
2006-02-01 19:45:00,1.6018,1.602,1.6018,1.602,136300000.0
2006-02-01 19:46:00,1.6018,1.602,1.6018,1.6019,136300000.0
2006-02-01 19:47:00,1.602,1.602,1.602,1.602,136300000.0
2006-02-01 19:48:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-02-01 19:49:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2006-02-01 19:50:00,1.6018,1.602,1.6016,1.6019,136300000.0
2006-02-01 19:51:00,1.6018,1.602,1.6018,1.6018,136300000.0
2006-02-01 19:52:00,1.602,1.6023,1.6018,1.6021,136300000.0
2006-02-01 19:53:00,1.602,1.602,1.6018,1.6018,136300000.0
2006-02-01 19:54:00,1.6019,1.6023,1.6017,1.602,136300000.0
2006-02-01 19:55:00,1.6021,1.6021,1.6017,1.6021,136300000.0
2006-02-01 19:56:00,1.6023,1.6023,1.6019,1.602,136300000.0
2006-02-01 19:57:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-02-01 19:58:00,1.6018,1.602,1.6018,1.602,136300000.0
2006-02-01 19:59:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2006-02-01 20:00:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2006-02-01 20:01:00,1.6023,1.6023,1.6016,1.6018,136300000.0
2006-02-01 20:02:00,1.6017,1.6019,1.6013,1.6018,136300000.0
2006-02-01 20:03:00,1.6017,1.6017,1.6013,1.6014,136300000.0
2006-02-01 20:04:00,1.6013,1.6013,1.6011,1.6012,136300000.0
2006-02-01 20:05:00,1.6014,1.6016,1.6014,1.6015,136300000.0
2006-02-01 20:06:00,1.6016,1.6017,1.6013,1.6013,136300000.0
2006-02-01 20:07:00,1.6014,1.6015,1.6012,1.6013,136300000.0
2006-02-01 20:08:00,1.6012,1.6016,1.6011,1.6014,136300000.0
2006-02-01 20:09:00,1.6013,1.602,1.6013,1.6018,136300000.0
2006-02-01 20:10:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2006-02-01 20:11:00,1.6017,1.6019,1.6015,1.6018,136300000.0
2006-02-01 20:12:00,1.6016,1.602,1.6016,1.6018,136300000.0
2006-02-01 20:13:00,1.6016,1.6021,1.6016,1.6021,136300000.0
2006-02-01 20:14:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-02-01 20:15:00,1.602,1.602,1.6017,1.6019,136300000.0
2006-02-01 20:16:00,1.6018,1.602,1.6018,1.602,136300000.0
2006-02-01 20:17:00,1.6019,1.6019,1.6015,1.6015,136300000.0
2006-02-01 20:18:00,1.6016,1.6016,1.6008,1.6013,136300000.0
2006-02-01 20:19:00,1.6014,1.6015,1.6009,1.6015,136300000.0
2006-02-01 20:20:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2006-02-01 20:21:00,1.6013,1.6013,1.6002,1.6009,136300000.0
2006-02-01 20:22:00,1.6008,1.6008,1.6004,1.6005,136300000.0
2006-02-01 20:23:00,1.6004,1.6006,1.6002,1.6004,136300000.0
2006-02-01 20:24:00,1.6005,1.6011,1.6,1.6004,136300000.0
2006-02-01 20:25:00,1.6005,1.6008,1.6002,1.6002,136300000.0
2006-02-01 20:26:00,1.6,1.6008,1.6,1.6006,136300000.0
2006-02-01 20:27:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2006-02-01 20:28:00,1.6,1.6005,1.6,1.6005,136300000.0
2006-02-01 20:29:00,1.6002,1.6006,1.6,1.6004,136300000.0
2006-02-01 20:30:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2006-02-01 20:31:00,1.6006,1.6008,1.6004,1.6008,136300000.0
2006-02-01 20:32:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2006-02-01 20:33:00,1.6011,1.6013,1.6008,1.6008,136300000.0
2006-02-01 20:34:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2006-02-01 20:35:00,1.6009,1.6012,1.6004,1.6008,136300000.0
2006-02-01 20:36:00,1.6006,1.6011,1.6006,1.6008,136300000.0
2006-02-01 20:37:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2006-02-01 20:38:00,1.6009,1.6013,1.6008,1.6012,136300000.0
2006-02-01 20:39:00,1.6013,1.6015,1.6011,1.6013,136300000.0
2006-02-01 20:40:00,1.6012,1.6015,1.6012,1.6015,136300000.0
2006-02-01 20:41:00,1.6014,1.6014,1.6009,1.6009,136300000.0
2006-02-01 20:42:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2006-02-01 20:43:00,1.6011,1.6012,1.6008,1.6009,136300000.0
2006-02-01 20:44:00,1.6011,1.6011,1.6008,1.6011,136300000.0
2006-02-01 20:45:00,1.6009,1.6013,1.6009,1.6011,136300000.0
2006-02-01 20:46:00,1.6013,1.6013,1.6002,1.6005,136300000.0
2006-02-01 20:47:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2006-02-01 20:48:00,1.6005,1.6006,1.6002,1.6002,136300000.0
2006-02-01 20:49:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2006-02-01 20:50:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2006-02-01 20:51:00,1.6004,1.6006,1.6,1.6002,136300000.0
2006-02-01 20:52:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2006-02-01 20:53:00,1.6005,1.6009,1.6005,1.6005,136300000.0
2006-02-01 20:54:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2006-02-01 20:55:00,1.6004,1.6008,1.6,1.6008,136300000.0
2006-02-01 20:56:00,1.6006,1.6009,1.6002,1.6006,136300000.0
2006-02-01 20:57:00,1.6008,1.6011,1.6005,1.6008,136300000.0
2006-02-01 20:58:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2006-02-01 20:59:00,1.6006,1.6008,1.6,1.6,136300000.0
2006-02-01 21:00:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2006-02-01 21:01:00,1.6,1.6,1.5997,1.5997,136300000.0
2006-02-01 21:02:00,1.5996,1.5999,1.5996,1.5999,136300000.0
2006-02-01 21:03:00,1.6,1.6,1.5999,1.5999,136300000.0
2006-02-01 21:04:00,1.6,1.6,1.5997,1.5999,136300000.0
2006-02-01 21:05:00,1.6,1.6005,1.5999,1.6005,136300000.0
2006-02-01 21:06:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2006-02-01 21:07:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2006-02-01 21:08:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2006-02-01 21:09:00,1.6006,1.6006,1.6005,1.6006,136300000.0
2006-02-01 21:10:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2006-02-01 21:11:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2006-02-01 21:12:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2006-02-01 21:13:00,1.6004,1.6008,1.6004,1.6008,136300000.0
2006-02-01 21:14:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2006-02-01 21:15:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2006-02-01 21:16:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2006-02-01 21:17:00,1.6008,1.6011,1.6005,1.6006,136300000.0
2006-02-01 21:18:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2006-02-01 21:20:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2006-02-01 21:21:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2006-02-01 21:22:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2006-02-01 21:23:00,1.6009,1.6014,1.6008,1.6011,136300000.0
2006-02-01 21:24:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2006-02-01 21:25:00,1.6006,1.6011,1.6006,1.6011,136300000.0
2006-02-01 21:26:00,1.6009,1.6009,1.6006,1.6008,136300000.0
2006-02-01 21:27:00,1.6009,1.6014,1.6008,1.6008,136300000.0
2006-02-01 21:28:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2006-02-01 21:29:00,1.6008,1.6009,1.6006,1.6009,136300000.0
2006-02-01 21:30:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2006-02-01 21:31:00,1.6011,1.6014,1.6011,1.6012,136300000.0
2006-02-01 21:32:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2006-02-01 21:33:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2006-02-01 21:34:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2006-02-01 21:36:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2006-02-01 21:37:00,1.6005,1.6005,1.6002,1.6002,136300000.0
2006-02-01 21:38:00,1.6004,1.6006,1.6,1.6002,136300000.0
2006-02-01 21:39:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2006-02-01 21:40:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2006-02-01 21:41:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2006-02-01 21:42:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2006-02-01 21:43:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2006-02-01 21:45:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2006-02-01 21:46:00,1.6008,1.6009,1.6006,1.6006,136300000.0
2006-02-01 21:47:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2006-02-01 21:48:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2006-02-01 21:49:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2006-02-01 21:50:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2006-02-01 21:51:00,1.6009,1.6009,1.6006,1.6006,136300000.0
2006-02-01 21:52:00,1.6005,1.6006,1.6005,1.6005,136300000.0
2006-02-01 21:53:00,1.6004,1.6006,1.6004,1.6004,136300000.0
2006-02-01 21:54:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2006-02-01 21:55:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2006-02-01 21:56:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2006-02-01 21:57:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2006-02-01 21:58:00,1.6008,1.6011,1.6008,1.6011,136300000.0
2006-02-01 21:59:00,1.6012,1.6012,1.6011,1.6012,136300000.0
2006-02-01 22:00:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2006-02-01 22:01:00,1.6009,1.6014,1.6009,1.6014,136300000.0
2006-02-01 22:02:00,1.6013,1.6017,1.6013,1.6016,136300000.0
2006-02-01 22:03:00,1.6015,1.6016,1.6014,1.6016,136300000.0
2006-02-01 22:04:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2006-02-01 22:05:00,1.6016,1.6016,1.6014,1.6015,136300000.0
2006-02-01 22:06:00,1.6016,1.6016,1.6013,1.6013,136300000.0
2006-02-01 22:07:00,1.6012,1.6015,1.6009,1.6015,136300000.0
2006-02-01 22:08:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2006-02-01 22:09:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2006-02-01 22:10:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2006-02-01 22:11:00,1.6017,1.6017,1.6015,1.6017,136300000.0
2006-02-01 22:12:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2006-02-01 22:13:00,1.6017,1.6018,1.6017,1.6018,136300000.0
2006-02-01 22:15:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2006-02-01 22:16:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2006-02-01 22:17:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2006-02-01 22:18:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2006-02-01 22:19:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2006-02-01 22:20:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2006-02-01 22:21:00,1.6017,1.6018,1.6014,1.6015,136300000.0
2006-02-01 22:22:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2006-02-01 22:23:00,1.6013,1.6014,1.6009,1.6011,136300000.0
2006-02-01 22:24:00,1.6011,1.6012,1.6008,1.6011,136300000.0
2006-02-01 22:25:00,1.6013,1.6014,1.6008,1.6008,136300000.0
2006-02-01 22:26:00,1.6009,1.6009,1.6008,1.6009,136300000.0
2006-02-01 22:27:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2006-02-01 22:28:00,1.6009,1.6009,1.6005,1.6006,136300000.0
2006-02-01 22:29:00,1.6005,1.6006,1.6004,1.6006,136300000.0
2006-02-01 22:30:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2006-02-01 22:31:00,1.6008,1.6008,1.6006,1.6006,136300000.0
2006-02-01 22:32:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2006-02-01 22:33:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2006-02-01 22:34:00,1.6005,1.6008,1.6,1.6006,136300000.0
2006-02-01 22:35:00,1.6008,1.6009,1.6004,1.6005,136300000.0
2006-02-01 22:36:00,1.6006,1.6008,1.6005,1.6008,136300000.0
2006-02-01 22:37:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2006-02-01 22:38:00,1.6006,1.6015,1.6006,1.6011,136300000.0
2006-02-01 22:39:00,1.6008,1.6012,1.6006,1.6008,136300000.0
2006-02-01 22:40:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2006-02-01 22:41:00,1.6008,1.6008,1.6006,1.6008,136300000.0
2006-02-01 22:42:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2006-02-01 22:43:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2006-02-01 22:44:00,1.6006,1.6009,1.6006,1.6008,136300000.0
2006-02-01 22:47:00,1.6006,1.6008,1.6006,1.6008,136300000.0
2006-02-01 22:48:00,1.6009,1.6009,1.6008,1.6008,136300000.0
2006-02-01 22:49:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2006-02-01 22:50:00,1.6008,1.6009,1.6008,1.6009,136300000.0
2006-02-01 22:51:00,1.6011,1.6011,1.6006,1.6008,136300000.0
2006-02-01 22:52:00,1.6009,1.6014,1.6008,1.6012,136300000.0
2006-02-01 22:53:00,1.6013,1.6016,1.6012,1.6012,136300000.0
2006-02-01 22:54:00,1.6013,1.6016,1.6011,1.6015,136300000.0
2006-02-01 22:55:00,1.6016,1.6018,1.6016,1.6018,136300000.0
2006-02-01 22:56:00,1.6016,1.6021,1.6016,1.602,136300000.0
2006-02-01 22:57:00,1.6019,1.602,1.6017,1.6018,136300000.0
2006-02-01 22:58:00,1.6016,1.6019,1.6016,1.6016,136300000.0
2006-02-01 22:59:00,1.6017,1.6017,1.6013,1.6016,136300000.0
2006-02-01 23:00:00,1.6017,1.6018,1.6016,1.6018,136300000.0
2006-02-01 23:01:00,1.6017,1.602,1.6017,1.6019,136300000.0
2006-02-01 23:02:00,1.602,1.602,1.6019,1.602,136300000.0
2006-02-01 23:03:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-02-01 23:04:00,1.602,1.602,1.6018,1.6018,136300000.0
2006-02-01 23:05:00,1.6019,1.602,1.6018,1.6018,136300000.0
2006-02-01 23:06:00,1.6017,1.6017,1.6015,1.6016,136300000.0
2006-02-01 23:07:00,1.6014,1.6017,1.6014,1.6016,136300000.0
2006-02-01 23:08:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2006-02-01 23:09:00,1.6017,1.6017,1.6013,1.6014,136300000.0
2006-02-01 23:10:00,1.6013,1.6014,1.6011,1.6013,136300000.0
2006-02-01 23:11:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2006-02-01 23:13:00,1.6015,1.6016,1.6012,1.6012,136300000.0
2006-02-01 23:14:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2006-02-01 23:15:00,1.6013,1.6015,1.6013,1.6015,136300000.0
2006-02-01 23:16:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2006-02-01 23:17:00,1.6015,1.6018,1.6014,1.6015,136300000.0
2006-02-01 23:18:00,1.6014,1.6014,1.6014,1.6014,136300000.0
2006-02-01 23:19:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2006-02-01 23:20:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2006-02-01 23:21:00,1.6013,1.6013,1.6012,1.6012,136300000.0
2006-02-01 23:22:00,1.6011,1.6011,1.6008,1.6008,136300000.0
2006-02-01 23:23:00,1.6009,1.6009,1.6009,1.6009,136300000.0
2006-02-01 23:24:00,1.6008,1.6009,1.6008,1.6008,136300000.0
2006-02-01 23:25:00,1.6006,1.6015,1.6006,1.6014,136300000.0
2006-02-01 23:26:00,1.6015,1.6015,1.6012,1.6014,136300000.0
2006-02-01 23:27:00,1.6012,1.6016,1.6012,1.6015,136300000.0
2006-02-01 23:28:00,1.6014,1.6014,1.6013,1.6014,136300000.0
2006-02-01 23:30:00,1.6015,1.6015,1.6011,1.6011,136300000.0
2006-02-01 23:31:00,1.6012,1.6013,1.6012,1.6012,136300000.0
2006-02-01 23:32:00,1.6013,1.6013,1.6009,1.6013,136300000.0
2006-02-01 23:33:00,1.6011,1.6014,1.6011,1.6011,136300000.0
2006-02-01 23:34:00,1.6009,1.6011,1.6009,1.6011,136300000.0
2006-02-01 23:35:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2006-02-01 23:36:00,1.6011,1.6012,1.6011,1.6012,136300000.0
2006-02-01 23:37:00,1.6014,1.6015,1.6011,1.6011,136300000.0
2006-02-01 23:38:00,1.6009,1.6012,1.6009,1.6012,136300000.0
2006-02-01 23:40:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2006-02-01 23:41:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2006-02-01 23:42:00,1.6012,1.6012,1.6006,1.6008,136300000.0
2006-02-01 23:43:00,1.6006,1.6009,1.6005,1.6006,136300000.0
2006-02-01 23:44:00,1.6004,1.6006,1.6,1.6006,136300000.0
2006-02-01 23:45:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2006-02-01 23:46:00,1.6005,1.6006,1.6002,1.6006,136300000.0
2006-02-01 23:47:00,1.6005,1.6006,1.6005,1.6006,136300000.0
2006-02-01 23:48:00,1.6004,1.6004,1.6002,1.6002,136300000.0
2006-02-01 23:49:00,1.6004,1.6004,1.6,1.6002,136300000.0
2006-02-01 23:50:00,1.6,1.6002,1.5997,1.6002,136300000.0
2006-02-01 23:51:00,1.6,1.6006,1.5999,1.6006,136300000.0
2006-02-01 23:52:00,1.6005,1.6005,1.6,1.6,136300000.0
2006-02-01 23:53:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2006-02-01 23:54:00,1.6,1.6,1.6,1.6,136300000.0
2006-02-01 23:55:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2006-02-01 23:56:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2006-02-01 23:57:00,1.6004,1.6004,1.6002,1.6004,136300000.0
2006-02-01 23:58:00,1.6002,1.6008,1.6002,1.6006,136300000.0
2006-02-01 23:59:00,1.6005,1.6006,1.6004,1.6005,136300000.0
2006-02-02 00:00:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2006-02-02 00:01:00,1.6004,1.6005,1.6002,1.6005,136300000.0
2006-02-02 00:02:00,1.6002,1.6004,1.5999,1.6002,136300000.0
2006-02-02 00:04:00,1.6004,1.6006,1.6002,1.6005,136300000.0
2006-02-02 00:05:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2006-02-02 00:06:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2006-02-02 00:08:00,1.6004,1.6005,1.6002,1.6004,136300000.0
2006-02-02 00:11:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2006-02-02 00:12:00,1.6005,1.6005,1.6005,1.6005,136300000.0
2006-02-02 00:13:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2006-02-02 00:15:00,1.6,1.6002,1.6,1.6002,136300000.0
2006-02-02 00:16:00,1.6006,1.6006,1.6006,1.6006,136300000.0
2006-02-02 00:17:00,1.6004,1.6006,1.6004,1.6006,136300000.0
2006-02-02 00:18:00,1.6008,1.6008,1.6008,1.6008,136300000.0
2006-02-02 00:19:00,1.6009,1.6013,1.6009,1.6013,136300000.0
2006-02-02 00:20:00,1.6012,1.6012,1.6008,1.6008,136300000.0
2006-02-02 00:21:00,1.6009,1.6012,1.6009,1.6011,136300000.0
2006-02-02 00:22:00,1.6009,1.6013,1.6008,1.6013,136300000.0
2006-02-02 00:23:00,1.6014,1.6015,1.6011,1.6012,136300000.0
2006-02-02 00:24:00,1.6011,1.6011,1.6009,1.6009,136300000.0
2006-02-02 00:26:00,1.6011,1.6011,1.6009,1.6011,136300000.0
2006-02-02 00:27:00,1.6012,1.6013,1.6011,1.6011,136300000.0
2006-02-02 00:28:00,1.6012,1.6012,1.6012,1.6012,136300000.0
2006-02-02 00:29:00,1.6011,1.6016,1.6011,1.6015,136300000.0
2006-02-02 00:30:00,1.6013,1.6016,1.6012,1.6014,136300000.0
2006-02-02 00:31:00,1.6015,1.6018,1.6014,1.6018,136300000.0
2006-02-02 00:32:00,1.6019,1.602,1.6017,1.6019,136300000.0
2006-02-02 00:33:00,1.602,1.602,1.6017,1.6019,136300000.0
2006-02-02 00:34:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-02-02 00:35:00,1.6018,1.6021,1.6018,1.602,136300000.0
2006-02-02 00:36:00,1.6019,1.602,1.6018,1.6019,136300000.0
2006-02-02 00:37:00,1.602,1.602,1.602,1.602,136300000.0
2006-02-02 00:38:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-02-02 00:39:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-02-02 00:40:00,1.602,1.6021,1.6019,1.602,136300000.0
2006-02-02 00:41:00,1.6019,1.6023,1.6019,1.6021,136300000.0
2006-02-02 00:42:00,1.602,1.6023,1.602,1.6021,136300000.0
2006-02-02 00:43:00,1.602,1.6021,1.602,1.602,136300000.0
2006-02-02 00:44:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-02-02 00:45:00,1.602,1.6023,1.602,1.6021,136300000.0
2006-02-02 00:46:00,1.6021,1.6023,1.602,1.602,136300000.0
2006-02-02 00:47:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-02-02 00:48:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2006-02-02 00:50:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-02-02 00:51:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2006-02-02 00:52:00,1.6019,1.602,1.6018,1.6019,136300000.0
2006-02-02 00:53:00,1.602,1.6021,1.6018,1.6018,136300000.0
2006-02-02 00:54:00,1.602,1.602,1.6016,1.6016,136300000.0
2006-02-02 00:55:00,1.6015,1.6015,1.6012,1.6015,136300000.0
2006-02-02 00:56:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2006-02-02 00:57:00,1.6009,1.6013,1.6009,1.6011,136300000.0
2006-02-02 00:58:00,1.6012,1.6015,1.6011,1.6014,136300000.0
2006-02-02 00:59:00,1.6013,1.6015,1.6013,1.6013,136300000.0
2006-02-02 01:00:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2006-02-02 01:01:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2006-02-02 01:02:00,1.6016,1.6016,1.6015,1.6015,136300000.0
2006-02-02 01:03:00,1.6016,1.6016,1.6016,1.6016,136300000.0
2006-02-02 01:04:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-02-02 01:05:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2006-02-02 01:06:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2006-02-02 01:07:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-02-02 01:08:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-02-02 01:09:00,1.602,1.602,1.6019,1.6019,136300000.0
2006-02-02 01:10:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2006-02-02 01:11:00,1.6017,1.6024,1.6016,1.6021,136300000.0
2006-02-02 01:12:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-02-02 01:13:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-02-02 01:14:00,1.602,1.6021,1.6019,1.602,136300000.0
2006-02-02 01:15:00,1.6019,1.6024,1.6019,1.6024,136300000.0
2006-02-02 01:16:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-02-02 01:17:00,1.602,1.6024,1.602,1.6024,136300000.0
2006-02-02 01:18:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-02 01:19:00,1.6028,1.6028,1.6021,1.6024,136300000.0
2006-02-02 01:20:00,1.6023,1.6024,1.602,1.6023,136300000.0
2006-02-02 01:21:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-02-02 01:22:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-02-02 01:23:00,1.6024,1.6028,1.6024,1.6024,136300000.0
2006-02-02 01:24:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2006-02-02 01:25:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-02 01:26:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2006-02-02 01:27:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2006-02-02 01:28:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-02 01:29:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2006-02-02 01:30:00,1.6029,1.6036,1.6026,1.6028,136300000.0
2006-02-02 01:31:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-02-02 01:32:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-02 01:33:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-02-02 01:34:00,1.6028,1.603,1.6028,1.6029,136300000.0
2006-02-02 01:35:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-02-02 01:36:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2006-02-02 01:37:00,1.6029,1.603,1.6028,1.6028,136300000.0
2006-02-02 01:38:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-02-02 01:39:00,1.6028,1.6032,1.6026,1.603,136300000.0
2006-02-02 01:40:00,1.6029,1.6031,1.6026,1.603,136300000.0
2006-02-02 01:41:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2006-02-02 01:42:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2006-02-02 01:43:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-02 01:44:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-02-02 01:45:00,1.6032,1.6035,1.6031,1.6032,136300000.0
2006-02-02 01:46:00,1.6032,1.6032,1.603,1.6031,136300000.0
2006-02-02 01:47:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-02 01:48:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-02-02 01:49:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2006-02-02 01:50:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-02-02 01:51:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2006-02-02 01:52:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-02-02 01:53:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-02-02 01:54:00,1.603,1.6032,1.603,1.6031,136300000.0
2006-02-02 01:55:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-02-02 01:56:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2006-02-02 01:57:00,1.603,1.603,1.6028,1.6028,136300000.0
2006-02-02 01:58:00,1.6029,1.6032,1.6028,1.6031,136300000.0
2006-02-02 01:59:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2006-02-02 02:00:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-02-02 02:01:00,1.603,1.6032,1.6028,1.603,136300000.0
2006-02-02 02:02:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2006-02-02 02:03:00,1.603,1.6032,1.6029,1.603,136300000.0
2006-02-02 02:04:00,1.6029,1.6032,1.6026,1.603,136300000.0
2006-02-02 02:05:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2006-02-02 02:06:00,1.6026,1.603,1.6026,1.603,136300000.0
2006-02-02 02:07:00,1.6029,1.6034,1.6029,1.6032,136300000.0
2006-02-02 02:08:00,1.6031,1.6036,1.6031,1.6036,136300000.0
2006-02-02 02:09:00,1.6037,1.6039,1.6035,1.6036,136300000.0
2006-02-02 02:10:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2006-02-02 02:11:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-02 02:12:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2006-02-02 02:13:00,1.6036,1.6052,1.6036,1.6048,136300000.0
2006-02-02 02:14:00,1.6046,1.6048,1.604,1.6044,136300000.0
2006-02-02 02:15:00,1.6043,1.6046,1.6042,1.6044,136300000.0
2006-02-02 02:16:00,1.6043,1.6044,1.604,1.6044,136300000.0
2006-02-02 02:17:00,1.6043,1.6048,1.604,1.6044,136300000.0
2006-02-02 02:18:00,1.6043,1.6044,1.6038,1.6038,136300000.0
2006-02-02 02:19:00,1.6036,1.604,1.6035,1.604,136300000.0
2006-02-02 02:20:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-02-02 02:21:00,1.604,1.6044,1.604,1.604,136300000.0
2006-02-02 02:22:00,1.6042,1.6043,1.6032,1.6032,136300000.0
2006-02-02 02:23:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2006-02-02 02:24:00,1.6034,1.6036,1.6031,1.6035,136300000.0
2006-02-02 02:25:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2006-02-02 02:26:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2006-02-02 02:27:00,1.6036,1.6037,1.6035,1.6037,136300000.0
2006-02-02 02:28:00,1.6038,1.6043,1.6036,1.6042,136300000.0
2006-02-02 02:29:00,1.604,1.6043,1.6039,1.604,136300000.0
2006-02-02 02:30:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-02-02 02:31:00,1.604,1.604,1.6035,1.6035,136300000.0
2006-02-02 02:32:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2006-02-02 02:34:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-02-02 02:35:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-02 02:36:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2006-02-02 02:37:00,1.6038,1.604,1.6036,1.6036,136300000.0
2006-02-02 02:38:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2006-02-02 02:39:00,1.6039,1.604,1.6037,1.6038,136300000.0
2006-02-02 02:40:00,1.6037,1.604,1.6037,1.604,136300000.0
2006-02-02 02:41:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-02 02:42:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-02 02:43:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-02 02:44:00,1.6038,1.604,1.6038,1.6038,136300000.0
2006-02-02 02:45:00,1.6037,1.6039,1.6036,1.6037,136300000.0
2006-02-02 02:46:00,1.6038,1.6039,1.6035,1.6036,136300000.0
2006-02-02 02:47:00,1.6037,1.604,1.6037,1.604,136300000.0
2006-02-02 02:48:00,1.6039,1.6044,1.6039,1.6044,136300000.0
2006-02-02 02:49:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-02-02 02:50:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2006-02-02 02:51:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-02-02 02:53:00,1.6039,1.6042,1.6038,1.6042,136300000.0
2006-02-02 02:54:00,1.604,1.6046,1.604,1.6043,136300000.0
2006-02-02 02:55:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-02 02:56:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-02-02 02:57:00,1.6044,1.6048,1.604,1.6043,136300000.0
2006-02-02 02:58:00,1.6044,1.6044,1.604,1.6043,136300000.0
2006-02-02 02:59:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-02-02 03:00:00,1.6044,1.6046,1.604,1.6042,136300000.0
2006-02-02 03:01:00,1.6043,1.6046,1.604,1.6044,136300000.0
2006-02-02 03:02:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-02-02 03:03:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-02 03:04:00,1.6044,1.6052,1.6044,1.6052,136300000.0
2006-02-02 03:05:00,1.6049,1.6055,1.6049,1.6052,136300000.0
2006-02-02 03:06:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-02 03:07:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-02-02 03:08:00,1.6049,1.605,1.6046,1.6048,136300000.0
2006-02-02 03:09:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-02-02 03:11:00,1.6049,1.6055,1.6049,1.6052,136300000.0
2006-02-02 03:12:00,1.6059,1.6059,1.6046,1.6048,136300000.0
2006-02-02 03:13:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-02 03:14:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-02 03:15:00,1.6049,1.6049,1.6044,1.6046,136300000.0
2006-02-02 03:16:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-02-02 03:17:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-02 03:19:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-02-02 03:20:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-02-02 03:21:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-02 03:22:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-02 03:23:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-02 03:24:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-02 03:25:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-02 03:27:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-02-02 03:28:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-02-02 03:29:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2006-02-02 03:30:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-02 03:31:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-02 03:32:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-02 03:33:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-02 03:34:00,1.6049,1.6049,1.6044,1.6048,136300000.0
2006-02-02 03:35:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-02 03:36:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-02 03:38:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-02 03:39:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-02-02 03:40:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2006-02-02 03:41:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-02 03:42:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2006-02-02 03:43:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-02 03:44:00,1.604,1.6046,1.604,1.6046,136300000.0
2006-02-02 03:45:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-02 03:46:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-02 03:47:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-02 03:48:00,1.6049,1.6053,1.6049,1.6049,136300000.0
2006-02-02 03:49:00,1.605,1.6058,1.6049,1.6056,136300000.0
2006-02-02 03:50:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2006-02-02 03:52:00,1.6052,1.6053,1.6049,1.6049,136300000.0
2006-02-02 03:53:00,1.6048,1.6052,1.6046,1.6049,136300000.0
2006-02-02 03:54:00,1.6048,1.605,1.6046,1.6048,136300000.0
2006-02-02 03:55:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-02 03:56:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-02 03:57:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-02 03:58:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-02-02 03:59:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-02-02 04:00:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-02 04:01:00,1.6048,1.6048,1.6043,1.6043,136300000.0
2006-02-02 04:02:00,1.6044,1.6044,1.6039,1.604,136300000.0
2006-02-02 04:03:00,1.6039,1.6044,1.6039,1.604,136300000.0
2006-02-02 04:04:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-02-02 04:05:00,1.604,1.6043,1.604,1.6042,136300000.0
2006-02-02 04:06:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-02-02 04:07:00,1.6038,1.604,1.6038,1.6038,136300000.0
2006-02-02 04:08:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2006-02-02 04:09:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-02 04:12:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-02 04:14:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-02-02 04:15:00,1.6038,1.6039,1.6034,1.6034,136300000.0
2006-02-02 04:16:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2006-02-02 04:17:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2006-02-02 04:18:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2006-02-02 04:19:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2006-02-02 04:20:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-02 04:21:00,1.6037,1.6038,1.6026,1.6038,136300000.0
2006-02-02 04:22:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2006-02-02 04:23:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-02-02 04:24:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-02 04:25:00,1.6034,1.6037,1.6032,1.6036,136300000.0
2006-02-02 04:26:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2006-02-02 04:27:00,1.6035,1.6036,1.6031,1.6032,136300000.0
2006-02-02 04:28:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-02-02 04:29:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-02 04:30:00,1.6031,1.6031,1.6029,1.6031,136300000.0
2006-02-02 04:31:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-02-02 04:32:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-02-02 04:33:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2006-02-02 04:34:00,1.603,1.603,1.6028,1.6028,136300000.0
2006-02-02 04:35:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-02-02 04:36:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-02 04:37:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-02-02 04:38:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-02 04:39:00,1.6026,1.6031,1.6024,1.6031,136300000.0
2006-02-02 04:40:00,1.603,1.6037,1.603,1.6032,136300000.0
2006-02-02 04:41:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-02-02 04:42:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-02 04:43:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-02-02 04:44:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-02 04:45:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-02-02 04:46:00,1.6032,1.6032,1.603,1.6031,136300000.0
2006-02-02 04:47:00,1.603,1.603,1.603,1.603,136300000.0
2006-02-02 04:48:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-02-02 04:49:00,1.603,1.603,1.6029,1.603,136300000.0
2006-02-02 04:51:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-02-02 04:52:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-02-02 04:53:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-02-02 04:54:00,1.6032,1.6035,1.6029,1.6031,136300000.0
2006-02-02 04:55:00,1.603,1.6032,1.603,1.603,136300000.0
2006-02-02 04:56:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-02 05:01:00,1.603,1.603,1.603,1.603,136300000.0
2006-02-02 05:02:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-02-02 05:04:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-02-02 05:05:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-02 05:06:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-02-02 05:07:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-02 05:08:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-02-02 05:09:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2006-02-02 05:10:00,1.6031,1.6031,1.603,1.6031,136300000.0
2006-02-02 05:11:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-02-02 05:12:00,1.603,1.6031,1.6028,1.6029,136300000.0
2006-02-02 05:13:00,1.603,1.6032,1.603,1.6031,136300000.0
2006-02-02 05:14:00,1.6032,1.6032,1.603,1.6032,136300000.0
2006-02-02 05:15:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-02 05:16:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-02-02 05:17:00,1.6031,1.6031,1.603,1.6031,136300000.0
2006-02-02 05:18:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-02 05:19:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-02 05:20:00,1.6031,1.6031,1.6028,1.603,136300000.0
2006-02-02 05:21:00,1.6028,1.603,1.6028,1.6029,136300000.0
2006-02-02 05:22:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-02-02 05:23:00,1.6028,1.603,1.6028,1.6028,136300000.0
2006-02-02 05:24:00,1.6026,1.6028,1.6019,1.6024,136300000.0
2006-02-02 05:25:00,1.6026,1.6032,1.6026,1.603,136300000.0
2006-02-02 05:26:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2006-02-02 05:27:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-02 05:28:00,1.603,1.6031,1.6028,1.6028,136300000.0
2006-02-02 05:29:00,1.6029,1.6031,1.6026,1.6026,136300000.0
2006-02-02 05:30:00,1.6028,1.603,1.6024,1.603,136300000.0
2006-02-02 05:31:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-02-02 05:32:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-02 05:33:00,1.6028,1.6032,1.6028,1.603,136300000.0
2006-02-02 05:34:00,1.6032,1.6032,1.6026,1.6028,136300000.0
2006-02-02 05:35:00,1.6026,1.6029,1.6024,1.6029,136300000.0
2006-02-02 05:36:00,1.6028,1.603,1.6028,1.6028,136300000.0
2006-02-02 05:39:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-02-02 05:41:00,1.6029,1.6032,1.6028,1.6032,136300000.0
2006-02-02 05:42:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-02-02 05:43:00,1.6029,1.6031,1.6029,1.6029,136300000.0
2006-02-02 05:44:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2006-02-02 05:47:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-02-02 05:48:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-02-02 05:49:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-02-02 05:50:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-02-02 05:51:00,1.6035,1.6035,1.6032,1.6034,136300000.0
2006-02-02 05:52:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-02-02 05:54:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-02 05:55:00,1.6032,1.6034,1.6029,1.6029,136300000.0
2006-02-02 05:56:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-02-02 05:57:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2006-02-02 05:58:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2006-02-02 05:59:00,1.6031,1.6031,1.6028,1.603,136300000.0
2006-02-02 06:00:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2006-02-02 06:02:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-02 06:03:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-02-02 06:04:00,1.603,1.6031,1.6029,1.603,136300000.0
2006-02-02 06:05:00,1.6028,1.603,1.6028,1.603,136300000.0
2006-02-02 06:06:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-02-02 06:07:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2006-02-02 06:08:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-02-02 06:09:00,1.6032,1.6032,1.6029,1.6032,136300000.0
2006-02-02 06:10:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-02-02 06:11:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-02 06:12:00,1.603,1.6032,1.6029,1.6032,136300000.0
2006-02-02 06:13:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-02 06:14:00,1.603,1.6031,1.603,1.6031,136300000.0
2006-02-02 06:15:00,1.6029,1.6031,1.6028,1.6028,136300000.0
2006-02-02 06:16:00,1.603,1.603,1.603,1.603,136300000.0
2006-02-02 06:17:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-02-02 06:18:00,1.603,1.6032,1.603,1.6031,136300000.0
2006-02-02 06:19:00,1.603,1.6032,1.6029,1.6032,136300000.0
2006-02-02 06:20:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-02-02 06:21:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2006-02-02 06:22:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-02-02 06:23:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-02-02 06:24:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2006-02-02 06:25:00,1.603,1.6031,1.603,1.603,136300000.0
2006-02-02 06:26:00,1.6031,1.6032,1.603,1.6031,136300000.0
2006-02-02 06:27:00,1.6026,1.603,1.6026,1.6029,136300000.0
2006-02-02 06:28:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-02-02 06:29:00,1.603,1.603,1.6026,1.6026,136300000.0
2006-02-02 06:30:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-02 06:31:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-02 06:32:00,1.6028,1.6031,1.6024,1.6026,136300000.0
2006-02-02 06:33:00,1.6028,1.6028,1.6023,1.6026,136300000.0
2006-02-02 06:34:00,1.6024,1.6026,1.6019,1.6021,136300000.0
2006-02-02 06:35:00,1.6024,1.6024,1.602,1.6024,136300000.0
2006-02-02 06:36:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-02-02 06:37:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2006-02-02 06:38:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-02-02 06:39:00,1.6026,1.6031,1.6026,1.6031,136300000.0
2006-02-02 06:40:00,1.603,1.603,1.6028,1.6029,136300000.0
2006-02-02 06:41:00,1.6028,1.603,1.6028,1.6029,136300000.0
2006-02-02 06:42:00,1.603,1.6031,1.6029,1.603,136300000.0
2006-02-02 06:43:00,1.6029,1.6032,1.6026,1.6032,136300000.0
2006-02-02 06:44:00,1.603,1.603,1.6026,1.6028,136300000.0
2006-02-02 06:45:00,1.6026,1.603,1.6023,1.6023,136300000.0
2006-02-02 06:46:00,1.6024,1.6028,1.6021,1.6026,136300000.0
2006-02-02 06:47:00,1.6028,1.6029,1.6008,1.6024,136300000.0
2006-02-02 06:48:00,1.6021,1.6021,1.6011,1.6011,136300000.0
2006-02-02 06:49:00,1.6015,1.6019,1.6011,1.6013,136300000.0
2006-02-02 06:50:00,1.6011,1.6017,1.6011,1.6012,136300000.0
2006-02-02 06:51:00,1.6011,1.6015,1.6011,1.6015,136300000.0
2006-02-02 06:52:00,1.6013,1.6016,1.6012,1.6015,136300000.0
2006-02-02 06:53:00,1.6014,1.6015,1.6012,1.6015,136300000.0
2006-02-02 06:54:00,1.6013,1.6016,1.6012,1.6015,136300000.0
2006-02-02 06:55:00,1.6016,1.6017,1.6013,1.6014,136300000.0
2006-02-02 06:56:00,1.6015,1.602,1.6014,1.6019,136300000.0
2006-02-02 06:57:00,1.6017,1.6021,1.6017,1.6019,136300000.0
2006-02-02 06:58:00,1.6016,1.6019,1.6013,1.6014,136300000.0
2006-02-02 06:59:00,1.6013,1.6016,1.6009,1.6013,136300000.0
2006-02-02 07:00:00,1.6012,1.6017,1.6011,1.6016,136300000.0
2006-02-02 07:01:00,1.6017,1.6018,1.6015,1.6017,136300000.0
2006-02-02 07:02:00,1.6016,1.6016,1.6012,1.6015,136300000.0
2006-02-02 07:03:00,1.6012,1.6015,1.6012,1.6013,136300000.0
2006-02-02 07:04:00,1.6012,1.6014,1.6011,1.6014,136300000.0
2006-02-02 07:05:00,1.6013,1.6016,1.6013,1.6014,136300000.0
2006-02-02 07:06:00,1.6013,1.6015,1.6012,1.6014,136300000.0
2006-02-02 07:07:00,1.6016,1.6017,1.6011,1.6011,136300000.0
2006-02-02 07:08:00,1.6012,1.6013,1.6011,1.6013,136300000.0
2006-02-02 07:09:00,1.6014,1.6017,1.6014,1.6017,136300000.0
2006-02-02 07:10:00,1.6018,1.6018,1.6017,1.6018,136300000.0
2006-02-02 07:11:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2006-02-02 07:12:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2006-02-02 07:13:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2006-02-02 07:14:00,1.6012,1.6016,1.6012,1.6016,136300000.0
2006-02-02 07:15:00,1.6017,1.6018,1.6015,1.6016,136300000.0
2006-02-02 07:16:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2006-02-02 07:17:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2006-02-02 07:18:00,1.6017,1.6018,1.6017,1.6017,136300000.0
2006-02-02 07:19:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2006-02-02 07:20:00,1.602,1.602,1.602,1.602,136300000.0
2006-02-02 07:21:00,1.6021,1.6023,1.6018,1.602,136300000.0
2006-02-02 07:22:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-02-02 07:23:00,1.6019,1.602,1.6015,1.6019,136300000.0
2006-02-02 07:24:00,1.602,1.602,1.6017,1.6018,136300000.0
2006-02-02 07:25:00,1.602,1.6021,1.6015,1.6016,136300000.0
2006-02-02 07:26:00,1.6018,1.6019,1.6016,1.6017,136300000.0
2006-02-02 07:27:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2006-02-02 07:28:00,1.602,1.6024,1.6018,1.6021,136300000.0
2006-02-02 07:29:00,1.602,1.6021,1.6018,1.6021,136300000.0
2006-02-02 07:30:00,1.602,1.6024,1.6019,1.6019,136300000.0
2006-02-02 07:31:00,1.602,1.602,1.6019,1.6019,136300000.0
2006-02-02 07:33:00,1.6018,1.6019,1.6016,1.6019,136300000.0
2006-02-02 07:34:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-02-02 07:35:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-02-02 07:36:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-02-02 07:37:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-02-02 07:38:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2006-02-02 07:39:00,1.6017,1.6019,1.6017,1.6018,136300000.0
2006-02-02 07:40:00,1.6019,1.6019,1.6016,1.6019,136300000.0
2006-02-02 07:42:00,1.6018,1.6019,1.6016,1.6016,136300000.0
2006-02-02 07:43:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-02-02 07:45:00,1.6018,1.6018,1.6018,1.6018,136300000.0
2006-02-02 07:46:00,1.6017,1.6017,1.6015,1.6015,136300000.0
2006-02-02 07:47:00,1.6014,1.6016,1.6014,1.6014,136300000.0
2006-02-02 07:48:00,1.6015,1.6018,1.6015,1.6017,136300000.0
2006-02-02 07:49:00,1.6016,1.6018,1.6015,1.6016,136300000.0
2006-02-02 07:50:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-02-02 07:52:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-02-02 07:53:00,1.602,1.6023,1.602,1.6021,136300000.0
2006-02-02 07:54:00,1.6023,1.6029,1.6023,1.6028,136300000.0
2006-02-02 07:55:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-02-02 07:56:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-02-02 07:57:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-02-02 07:58:00,1.6028,1.6029,1.6024,1.6029,136300000.0
2006-02-02 07:59:00,1.6028,1.6029,1.6024,1.6026,136300000.0
2006-02-02 08:00:00,1.6028,1.6028,1.6018,1.6019,136300000.0
2006-02-02 08:01:00,1.602,1.6021,1.6019,1.602,136300000.0
2006-02-02 08:02:00,1.6021,1.6023,1.6019,1.602,136300000.0
2006-02-02 08:03:00,1.6021,1.6024,1.6019,1.6019,136300000.0
2006-02-02 08:04:00,1.6017,1.6019,1.6016,1.6019,136300000.0
2006-02-02 08:05:00,1.602,1.6024,1.6018,1.6023,136300000.0
2006-02-02 08:06:00,1.6024,1.6026,1.6019,1.602,136300000.0
2006-02-02 08:07:00,1.6021,1.6021,1.6018,1.602,136300000.0
2006-02-02 08:08:00,1.6021,1.6024,1.6019,1.6021,136300000.0
2006-02-02 08:09:00,1.602,1.6026,1.6019,1.6021,136300000.0
2006-02-02 08:10:00,1.6023,1.6024,1.602,1.6023,136300000.0
2006-02-02 08:11:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2006-02-02 08:12:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-02-02 08:13:00,1.6024,1.6024,1.6019,1.602,136300000.0
2006-02-02 08:14:00,1.6019,1.6024,1.6019,1.6024,136300000.0
2006-02-02 08:15:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2006-02-02 08:16:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-02-02 08:17:00,1.6021,1.6026,1.6021,1.6024,136300000.0
2006-02-02 08:18:00,1.6026,1.6026,1.6021,1.6023,136300000.0
2006-02-02 08:19:00,1.6024,1.6024,1.6015,1.6017,136300000.0
2006-02-02 08:20:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2006-02-02 08:21:00,1.6016,1.6017,1.6013,1.6015,136300000.0
2006-02-02 08:22:00,1.6014,1.6019,1.6014,1.6019,136300000.0
2006-02-02 08:23:00,1.602,1.6021,1.6019,1.602,136300000.0
2006-02-02 08:24:00,1.6019,1.6019,1.6018,1.6018,136300000.0
2006-02-02 08:25:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2006-02-02 08:26:00,1.6018,1.6019,1.6015,1.6016,136300000.0
2006-02-02 08:27:00,1.6017,1.6019,1.6017,1.6019,136300000.0
2006-02-02 08:28:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2006-02-02 08:29:00,1.6016,1.6017,1.6016,1.6017,136300000.0
2006-02-02 08:30:00,1.6019,1.6019,1.6015,1.6018,136300000.0
2006-02-02 08:31:00,1.6016,1.6018,1.6015,1.6018,136300000.0
2006-02-02 08:32:00,1.6017,1.6019,1.6015,1.6016,136300000.0
2006-02-02 08:33:00,1.6015,1.6018,1.6015,1.6015,136300000.0
2006-02-02 08:34:00,1.6017,1.6018,1.6014,1.6015,136300000.0
2006-02-02 08:35:00,1.6014,1.6016,1.6014,1.6016,136300000.0
2006-02-02 08:36:00,1.6015,1.6019,1.6015,1.6019,136300000.0
2006-02-02 08:37:00,1.602,1.602,1.6019,1.6019,136300000.0
2006-02-02 08:38:00,1.6018,1.602,1.6018,1.6018,136300000.0
2006-02-02 08:39:00,1.6019,1.6019,1.6015,1.6015,136300000.0
2006-02-02 08:40:00,1.6017,1.6017,1.6008,1.6014,136300000.0
2006-02-02 08:41:00,1.6015,1.6015,1.6011,1.6015,136300000.0
2006-02-02 08:42:00,1.6013,1.6013,1.6012,1.6013,136300000.0
2006-02-02 08:43:00,1.6015,1.6017,1.6015,1.6015,136300000.0
2006-02-02 08:44:00,1.6016,1.6018,1.6015,1.6015,136300000.0
2006-02-02 08:45:00,1.6014,1.6015,1.6014,1.6014,136300000.0
2006-02-02 08:46:00,1.6015,1.6018,1.6014,1.6018,136300000.0
2006-02-02 08:47:00,1.6019,1.6024,1.6019,1.6021,136300000.0
2006-02-02 08:48:00,1.6019,1.6021,1.6017,1.6021,136300000.0
2006-02-02 08:49:00,1.602,1.6024,1.602,1.6024,136300000.0
2006-02-02 08:50:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2006-02-02 08:51:00,1.6024,1.6028,1.6024,1.6024,136300000.0
2006-02-02 08:52:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-02-02 08:53:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2006-02-02 08:54:00,1.6029,1.603,1.6028,1.6029,136300000.0
2006-02-02 08:55:00,1.603,1.6032,1.6029,1.603,136300000.0
2006-02-02 08:56:00,1.6029,1.6031,1.6026,1.603,136300000.0
2006-02-02 08:57:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-02-02 08:58:00,1.603,1.6034,1.6028,1.603,136300000.0
2006-02-02 08:59:00,1.6031,1.6032,1.6028,1.6029,136300000.0
2006-02-02 09:00:00,1.6028,1.6028,1.6021,1.6024,136300000.0
2006-02-02 09:01:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-02-02 09:02:00,1.6024,1.6035,1.6024,1.6031,136300000.0
2006-02-02 09:03:00,1.603,1.6032,1.6026,1.6026,136300000.0
2006-02-02 09:04:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-02 09:05:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-02-02 09:06:00,1.603,1.6031,1.6026,1.6028,136300000.0
2006-02-02 09:07:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-02-02 09:08:00,1.6024,1.6026,1.6021,1.6023,136300000.0
2006-02-02 09:09:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2006-02-02 09:10:00,1.6026,1.6026,1.6021,1.6024,136300000.0
2006-02-02 09:11:00,1.6021,1.6023,1.6017,1.6019,136300000.0
2006-02-02 09:12:00,1.602,1.6021,1.6017,1.6017,136300000.0
2006-02-02 09:13:00,1.6019,1.6021,1.6017,1.6021,136300000.0
2006-02-02 09:14:00,1.602,1.602,1.6016,1.6017,136300000.0
2006-02-02 09:15:00,1.6019,1.6019,1.6015,1.6015,136300000.0
2006-02-02 09:16:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2006-02-02 09:17:00,1.6017,1.6019,1.6016,1.6018,136300000.0
2006-02-02 09:18:00,1.6017,1.6017,1.6014,1.6014,136300000.0
2006-02-02 09:19:00,1.6013,1.6014,1.6009,1.6011,136300000.0
2006-02-02 09:20:00,1.6012,1.6013,1.6009,1.6012,136300000.0
2006-02-02 09:21:00,1.6013,1.6015,1.6012,1.6013,136300000.0
2006-02-02 09:22:00,1.6012,1.6014,1.6012,1.6013,136300000.0
2006-02-02 09:23:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2006-02-02 09:24:00,1.6012,1.6016,1.6012,1.6014,136300000.0
2006-02-02 09:25:00,1.6015,1.6015,1.6013,1.6015,136300000.0
2006-02-02 09:26:00,1.6014,1.6017,1.6013,1.6014,136300000.0
2006-02-02 09:27:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2006-02-02 09:28:00,1.6013,1.6014,1.6013,1.6013,136300000.0
2006-02-02 09:29:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2006-02-02 09:30:00,1.6014,1.6015,1.6013,1.6013,136300000.0
2006-02-02 09:31:00,1.6012,1.6013,1.6012,1.6013,136300000.0
2006-02-02 09:32:00,1.6015,1.6015,1.6014,1.6015,136300000.0
2006-02-02 09:33:00,1.6013,1.6013,1.6013,1.6013,136300000.0
2006-02-02 09:34:00,1.6015,1.6015,1.6011,1.6012,136300000.0
2006-02-02 09:35:00,1.6011,1.6012,1.6009,1.6009,136300000.0
2006-02-02 09:36:00,1.6006,1.6011,1.6006,1.6009,136300000.0
2006-02-02 09:37:00,1.6011,1.6015,1.6009,1.6014,136300000.0
2006-02-02 09:38:00,1.6013,1.6014,1.6011,1.6013,136300000.0
2006-02-02 09:39:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2006-02-02 09:40:00,1.6014,1.6015,1.6009,1.6009,136300000.0
2006-02-02 09:41:00,1.6011,1.6011,1.6008,1.6011,136300000.0
2006-02-02 09:42:00,1.6009,1.6012,1.6008,1.6009,136300000.0
2006-02-02 09:43:00,1.6008,1.6012,1.6008,1.6012,136300000.0
2006-02-02 09:44:00,1.6009,1.6012,1.6008,1.6009,136300000.0
2006-02-02 09:45:00,1.6008,1.6013,1.6008,1.6013,136300000.0
2006-02-02 09:46:00,1.6011,1.6012,1.6009,1.6012,136300000.0
2006-02-02 09:47:00,1.6011,1.6019,1.6009,1.6019,136300000.0
2006-02-02 09:48:00,1.6017,1.6017,1.6013,1.6014,136300000.0
2006-02-02 09:49:00,1.6013,1.6016,1.6012,1.6016,136300000.0
2006-02-02 09:50:00,1.6015,1.6018,1.6015,1.6018,136300000.0
2006-02-02 09:51:00,1.6017,1.6017,1.6016,1.6017,136300000.0
2006-02-02 09:52:00,1.6019,1.6019,1.6016,1.6018,136300000.0
2006-02-02 09:53:00,1.6019,1.6019,1.6016,1.6016,136300000.0
2006-02-02 09:54:00,1.6015,1.6018,1.6013,1.6016,136300000.0
2006-02-02 09:55:00,1.6017,1.6023,1.6016,1.602,136300000.0
2006-02-02 09:56:00,1.6019,1.603,1.6019,1.6029,136300000.0
2006-02-02 09:57:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-02 09:58:00,1.6024,1.6028,1.6021,1.6021,136300000.0
2006-02-02 09:59:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-02 10:00:00,1.6028,1.6028,1.6021,1.6024,136300000.0
2006-02-02 10:01:00,1.6023,1.6029,1.6023,1.6029,136300000.0
2006-02-02 10:02:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2006-02-02 10:03:00,1.603,1.6048,1.6026,1.6032,136300000.0
2006-02-02 10:04:00,1.6031,1.6034,1.6028,1.6031,136300000.0
2006-02-02 10:05:00,1.603,1.6034,1.603,1.6034,136300000.0
2006-02-02 10:06:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-02-02 10:07:00,1.6034,1.6034,1.6029,1.603,136300000.0
2006-02-02 10:08:00,1.6031,1.6031,1.6026,1.6026,136300000.0
2006-02-02 10:09:00,1.6028,1.603,1.6026,1.603,136300000.0
2006-02-02 10:10:00,1.6029,1.6029,1.6023,1.6024,136300000.0
2006-02-02 10:11:00,1.6023,1.6026,1.602,1.6024,136300000.0
2006-02-02 10:12:00,1.6026,1.603,1.6024,1.6026,136300000.0
2006-02-02 10:13:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2006-02-02 10:14:00,1.603,1.6034,1.6029,1.6032,136300000.0
2006-02-02 10:15:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-02 10:16:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2006-02-02 10:17:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-02-02 10:18:00,1.6035,1.6036,1.6032,1.6034,136300000.0
2006-02-02 10:19:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-02-02 10:20:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2006-02-02 10:21:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-02-02 10:22:00,1.6031,1.6031,1.6026,1.6028,136300000.0
2006-02-02 10:23:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2006-02-02 10:24:00,1.603,1.6031,1.6026,1.603,136300000.0
2006-02-02 10:25:00,1.6031,1.6034,1.603,1.6032,136300000.0
2006-02-02 10:26:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2006-02-02 10:27:00,1.6034,1.6034,1.603,1.6032,136300000.0
2006-02-02 10:28:00,1.6031,1.6032,1.603,1.603,136300000.0
2006-02-02 10:29:00,1.6032,1.6032,1.6029,1.6032,136300000.0
2006-02-02 10:30:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-02 10:31:00,1.6031,1.6034,1.603,1.6032,136300000.0
2006-02-02 10:32:00,1.6034,1.6034,1.6029,1.6032,136300000.0
2006-02-02 10:33:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-02-02 10:34:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-02-02 10:35:00,1.6032,1.6032,1.603,1.6032,136300000.0
2006-02-02 10:36:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-02 10:37:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-02 10:38:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-02-02 10:41:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-02 10:43:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-02 10:45:00,1.6032,1.6038,1.6032,1.6038,136300000.0
2006-02-02 10:46:00,1.6036,1.6046,1.6034,1.6044,136300000.0
2006-02-02 10:47:00,1.6046,1.6046,1.6036,1.6038,136300000.0
2006-02-02 10:48:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-02-02 10:49:00,1.6038,1.6043,1.6036,1.6043,136300000.0
2006-02-02 10:50:00,1.6044,1.6044,1.6039,1.6039,136300000.0
2006-02-02 10:51:00,1.6038,1.604,1.6035,1.604,136300000.0
2006-02-02 10:52:00,1.6039,1.604,1.6034,1.604,136300000.0
2006-02-02 10:53:00,1.6039,1.6042,1.6038,1.6038,136300000.0
2006-02-02 10:54:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2006-02-02 10:55:00,1.6035,1.6036,1.6032,1.6034,136300000.0
2006-02-02 10:56:00,1.6032,1.6034,1.603,1.603,136300000.0
2006-02-02 10:57:00,1.6028,1.6032,1.6026,1.603,136300000.0
2006-02-02 10:58:00,1.6032,1.6032,1.6028,1.603,136300000.0
2006-02-02 10:59:00,1.6032,1.6039,1.6031,1.6038,136300000.0
2006-02-02 11:00:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2006-02-02 11:01:00,1.6036,1.604,1.6036,1.6039,136300000.0
2006-02-02 11:02:00,1.604,1.604,1.6034,1.6034,136300000.0
2006-02-02 11:03:00,1.6035,1.6038,1.6035,1.6036,136300000.0
2006-02-02 11:04:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-02-02 11:05:00,1.6038,1.6038,1.6034,1.6036,136300000.0
2006-02-02 11:06:00,1.6037,1.604,1.6034,1.6036,136300000.0
2006-02-02 11:07:00,1.6037,1.6039,1.6035,1.6038,136300000.0
2006-02-02 11:08:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2006-02-02 11:09:00,1.6037,1.6038,1.6035,1.6038,136300000.0
2006-02-02 11:10:00,1.6036,1.6039,1.6034,1.6037,136300000.0
2006-02-02 11:11:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2006-02-02 11:12:00,1.6035,1.6036,1.6031,1.6032,136300000.0
2006-02-02 11:13:00,1.6034,1.6035,1.603,1.603,136300000.0
2006-02-02 11:14:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-02-02 11:15:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-02-02 11:16:00,1.603,1.603,1.6026,1.6028,136300000.0
2006-02-02 11:17:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-02-02 11:18:00,1.6024,1.6028,1.6024,1.6028,136300000.0
2006-02-02 11:19:00,1.6029,1.6029,1.6024,1.6028,136300000.0
2006-02-02 11:20:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-02-02 11:21:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-02-02 11:22:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-02-02 11:23:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-02-02 11:24:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-02 11:25:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-02 11:26:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-02-02 11:27:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-02 11:28:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2006-02-02 11:29:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-02-02 11:30:00,1.6024,1.6028,1.6024,1.6026,136300000.0
2006-02-02 11:31:00,1.6028,1.603,1.6024,1.6026,136300000.0
2006-02-02 11:32:00,1.6024,1.6024,1.6021,1.6024,136300000.0
2006-02-02 11:33:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-02-02 11:34:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-02-02 11:35:00,1.6021,1.6026,1.6021,1.6024,136300000.0
2006-02-02 11:36:00,1.6023,1.6023,1.602,1.6021,136300000.0
2006-02-02 11:37:00,1.6023,1.6024,1.602,1.602,136300000.0
2006-02-02 11:38:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2006-02-02 11:39:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-02-02 11:40:00,1.6023,1.6026,1.6023,1.6023,136300000.0
2006-02-02 11:41:00,1.6021,1.6024,1.602,1.6021,136300000.0
2006-02-02 11:42:00,1.602,1.6024,1.602,1.6024,136300000.0
2006-02-02 11:43:00,1.6021,1.6024,1.602,1.602,136300000.0
2006-02-02 11:44:00,1.6023,1.6024,1.6021,1.6023,136300000.0
2006-02-02 11:45:00,1.6021,1.6023,1.6019,1.6023,136300000.0
2006-02-02 11:46:00,1.602,1.6021,1.6019,1.6019,136300000.0
2006-02-02 11:47:00,1.602,1.6024,1.6019,1.602,136300000.0
2006-02-02 11:48:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-02-02 11:49:00,1.602,1.602,1.602,1.602,136300000.0
2006-02-02 11:50:00,1.6021,1.6024,1.602,1.6021,136300000.0
2006-02-02 11:51:00,1.602,1.6021,1.6019,1.602,136300000.0
2006-02-02 11:52:00,1.6019,1.6023,1.6019,1.6023,136300000.0
2006-02-02 11:53:00,1.6021,1.6024,1.6019,1.6023,136300000.0
2006-02-02 11:54:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2006-02-02 11:55:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2006-02-02 11:56:00,1.602,1.6023,1.6015,1.6018,136300000.0
2006-02-02 11:57:00,1.602,1.6024,1.6017,1.6023,136300000.0
2006-02-02 11:58:00,1.6021,1.6024,1.602,1.6024,136300000.0
2006-02-02 11:59:00,1.6021,1.6021,1.6019,1.6019,136300000.0
2006-02-02 12:00:00,1.602,1.602,1.6019,1.6019,136300000.0
2006-02-02 12:01:00,1.6018,1.6023,1.6018,1.6023,136300000.0
2006-02-02 12:02:00,1.6024,1.6024,1.6018,1.602,136300000.0
2006-02-02 12:03:00,1.6021,1.6024,1.602,1.6023,136300000.0
2006-02-02 12:04:00,1.6021,1.6026,1.602,1.6026,136300000.0
2006-02-02 12:05:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2006-02-02 12:06:00,1.6029,1.6029,1.6024,1.6026,136300000.0
2006-02-02 12:07:00,1.6028,1.603,1.6028,1.603,136300000.0
2006-02-02 12:08:00,1.6029,1.6031,1.6026,1.6026,136300000.0
2006-02-02 12:09:00,1.6024,1.6032,1.6024,1.603,136300000.0
2006-02-02 12:10:00,1.6029,1.603,1.6024,1.6024,136300000.0
2006-02-02 12:11:00,1.6026,1.6026,1.6019,1.6019,136300000.0
2006-02-02 12:12:00,1.6018,1.602,1.6016,1.6019,136300000.0
2006-02-02 12:13:00,1.602,1.6021,1.6018,1.6019,136300000.0
2006-02-02 12:14:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2006-02-02 12:15:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2006-02-02 12:16:00,1.6017,1.6018,1.6014,1.6014,136300000.0
2006-02-02 12:17:00,1.6015,1.6016,1.6011,1.6014,136300000.0
2006-02-02 12:18:00,1.6015,1.6019,1.6012,1.6015,136300000.0
2006-02-02 12:19:00,1.6016,1.6017,1.6012,1.6013,136300000.0
2006-02-02 12:20:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2006-02-02 12:21:00,1.6015,1.6016,1.6015,1.6015,136300000.0
2006-02-02 12:22:00,1.6014,1.6015,1.6012,1.6015,136300000.0
2006-02-02 12:23:00,1.6014,1.6014,1.6013,1.6013,136300000.0
2006-02-02 12:24:00,1.6014,1.6015,1.6013,1.6014,136300000.0
2006-02-02 12:25:00,1.6015,1.6016,1.6013,1.6013,136300000.0
2006-02-02 12:26:00,1.6012,1.6012,1.6008,1.6009,136300000.0
2006-02-02 12:27:00,1.6008,1.6011,1.6008,1.6008,136300000.0
2006-02-02 12:28:00,1.6009,1.6013,1.6008,1.6009,136300000.0
2006-02-02 12:29:00,1.6008,1.6013,1.6008,1.6011,136300000.0
2006-02-02 12:30:00,1.6009,1.6013,1.6009,1.6011,136300000.0
2006-02-02 12:31:00,1.6009,1.6013,1.6009,1.6013,136300000.0
2006-02-02 12:32:00,1.6014,1.6014,1.6009,1.6009,136300000.0
2006-02-02 12:33:00,1.6008,1.6014,1.6008,1.6013,136300000.0
2006-02-02 12:34:00,1.6012,1.6015,1.6011,1.6015,136300000.0
2006-02-02 12:35:00,1.6013,1.6018,1.6013,1.6018,136300000.0
2006-02-02 12:36:00,1.6017,1.6019,1.6014,1.6014,136300000.0
2006-02-02 12:37:00,1.6013,1.6014,1.6011,1.6011,136300000.0
2006-02-02 12:38:00,1.6012,1.6019,1.6012,1.6019,136300000.0
2006-02-02 12:39:00,1.6018,1.6019,1.6017,1.6018,136300000.0
2006-02-02 12:40:00,1.6019,1.6019,1.6017,1.6018,136300000.0
2006-02-02 12:41:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-02-02 12:42:00,1.6017,1.6019,1.6017,1.6017,136300000.0
2006-02-02 12:43:00,1.6018,1.6018,1.6016,1.6017,136300000.0
2006-02-02 12:44:00,1.6016,1.6019,1.6016,1.6019,136300000.0
2006-02-02 12:45:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2006-02-02 12:46:00,1.6019,1.6019,1.6017,1.6017,136300000.0
2006-02-02 12:47:00,1.6018,1.6018,1.6016,1.6016,136300000.0
2006-02-02 12:48:00,1.6015,1.6019,1.6013,1.6019,136300000.0
2006-02-02 12:49:00,1.6018,1.6019,1.6016,1.6016,136300000.0
2006-02-02 12:50:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-02-02 12:51:00,1.6017,1.6017,1.6017,1.6017,136300000.0
2006-02-02 12:52:00,1.6016,1.6017,1.6015,1.6015,136300000.0
2006-02-02 12:53:00,1.6016,1.6016,1.6014,1.6016,136300000.0
2006-02-02 12:54:00,1.6018,1.6018,1.6013,1.6013,136300000.0
2006-02-02 12:55:00,1.6012,1.6021,1.6012,1.6019,136300000.0
2006-02-02 12:56:00,1.602,1.602,1.6019,1.6019,136300000.0
2006-02-02 12:57:00,1.602,1.6023,1.6019,1.6019,136300000.0
2006-02-02 12:58:00,1.6024,1.6024,1.602,1.602,136300000.0
2006-02-02 12:59:00,1.6019,1.6023,1.6019,1.6023,136300000.0
2006-02-02 13:00:00,1.6021,1.6023,1.6019,1.6023,136300000.0
2006-02-02 13:01:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-02-02 13:02:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2006-02-02 13:03:00,1.6019,1.6021,1.6019,1.6021,136300000.0
2006-02-02 13:04:00,1.6023,1.6023,1.6019,1.6019,136300000.0
2006-02-02 13:05:00,1.6021,1.6021,1.6017,1.6019,136300000.0
2006-02-02 13:06:00,1.6021,1.6023,1.6019,1.602,136300000.0
2006-02-02 13:07:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-02 13:08:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-02 13:09:00,1.6024,1.6028,1.6024,1.6024,136300000.0
2006-02-02 13:10:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2006-02-02 13:11:00,1.6026,1.6031,1.6026,1.6031,136300000.0
2006-02-02 13:12:00,1.603,1.6032,1.6028,1.6029,136300000.0
2006-02-02 13:13:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2006-02-02 13:14:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-02 13:15:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-02-02 13:16:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2006-02-02 13:17:00,1.6021,1.6024,1.602,1.6023,136300000.0
2006-02-02 13:18:00,1.6024,1.6024,1.602,1.6023,136300000.0
2006-02-02 13:19:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-02-02 13:20:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2006-02-02 13:21:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2006-02-02 13:22:00,1.6021,1.6021,1.6019,1.6021,136300000.0
2006-02-02 13:23:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2006-02-02 13:24:00,1.602,1.6024,1.602,1.602,136300000.0
2006-02-02 13:25:00,1.6023,1.6024,1.6019,1.6021,136300000.0
2006-02-02 13:26:00,1.602,1.6021,1.6018,1.6018,136300000.0
2006-02-02 13:27:00,1.6021,1.6031,1.6019,1.603,136300000.0
2006-02-02 13:28:00,1.6031,1.6032,1.6026,1.6029,136300000.0
2006-02-02 13:29:00,1.603,1.6031,1.6028,1.6029,136300000.0
2006-02-02 13:30:00,1.603,1.6031,1.6024,1.6024,136300000.0
2006-02-02 13:31:00,1.6026,1.6026,1.6023,1.6026,136300000.0
2006-02-02 13:32:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-02-02 13:33:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-02-02 13:34:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2006-02-02 13:35:00,1.6023,1.6024,1.602,1.6023,136300000.0
2006-02-02 13:36:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-02 13:37:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-02 13:38:00,1.6028,1.6028,1.6023,1.6023,136300000.0
2006-02-02 13:39:00,1.6024,1.6024,1.6023,1.6023,136300000.0
2006-02-02 13:40:00,1.6021,1.6024,1.6019,1.6021,136300000.0
2006-02-02 13:41:00,1.6023,1.6028,1.6023,1.6026,136300000.0
2006-02-02 13:42:00,1.6029,1.6029,1.6024,1.6026,136300000.0
2006-02-02 13:43:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2006-02-02 13:44:00,1.6028,1.6031,1.6026,1.603,136300000.0
2006-02-02 13:45:00,1.6031,1.6031,1.6019,1.6024,136300000.0
2006-02-02 13:46:00,1.6023,1.6023,1.6017,1.6017,136300000.0
2006-02-02 13:47:00,1.6018,1.6026,1.6018,1.6023,136300000.0
2006-02-02 13:48:00,1.6024,1.6028,1.602,1.602,136300000.0
2006-02-02 13:49:00,1.602,1.6026,1.6019,1.6019,136300000.0
2006-02-02 13:50:00,1.602,1.6023,1.602,1.6021,136300000.0
2006-02-02 13:51:00,1.6023,1.6023,1.6021,1.6021,136300000.0
2006-02-02 13:52:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-02 13:53:00,1.6026,1.6028,1.6021,1.6021,136300000.0
2006-02-02 13:54:00,1.6023,1.6029,1.6023,1.6028,136300000.0
2006-02-02 13:55:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-02-02 13:56:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-02 13:57:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-02 13:58:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-02-02 13:59:00,1.6023,1.6024,1.6023,1.6023,136300000.0
2006-02-02 14:00:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-02 14:01:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2006-02-02 14:02:00,1.6021,1.6024,1.6019,1.6021,136300000.0
2006-02-02 14:03:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-02 14:04:00,1.6028,1.6029,1.6024,1.6029,136300000.0
2006-02-02 14:05:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-02-02 14:06:00,1.6026,1.6026,1.6023,1.6023,136300000.0
2006-02-02 14:07:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-02 14:08:00,1.6026,1.6029,1.6024,1.6026,136300000.0
2006-02-02 14:09:00,1.6028,1.6031,1.6026,1.6028,136300000.0
2006-02-02 14:10:00,1.6026,1.6032,1.6026,1.6029,136300000.0
2006-02-02 14:11:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2006-02-02 14:12:00,1.6026,1.6026,1.6019,1.6019,136300000.0
2006-02-02 14:13:00,1.602,1.6026,1.602,1.602,136300000.0
2006-02-02 14:14:00,1.6019,1.6023,1.6019,1.602,136300000.0
2006-02-02 14:15:00,1.6023,1.6023,1.6018,1.6023,136300000.0
2006-02-02 14:16:00,1.6024,1.6024,1.6019,1.6024,136300000.0
2006-02-02 14:17:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-02-02 14:18:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-02-02 14:19:00,1.6028,1.603,1.6026,1.603,136300000.0
2006-02-02 14:20:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2006-02-02 14:21:00,1.6031,1.6032,1.6024,1.6024,136300000.0
2006-02-02 14:22:00,1.6026,1.603,1.6021,1.6026,136300000.0
2006-02-02 14:23:00,1.6028,1.603,1.6026,1.6029,136300000.0
2006-02-02 14:24:00,1.603,1.603,1.6026,1.6026,136300000.0
2006-02-02 14:25:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-02 14:26:00,1.6029,1.6029,1.6023,1.6024,136300000.0
2006-02-02 14:27:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-02-02 14:28:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2006-02-02 14:29:00,1.6021,1.6024,1.6019,1.6024,136300000.0
2006-02-02 14:30:00,1.6029,1.6029,1.6019,1.6024,136300000.0
2006-02-02 14:31:00,1.6023,1.6026,1.6018,1.6024,136300000.0
2006-02-02 14:32:00,1.6021,1.6024,1.6018,1.6019,136300000.0
2006-02-02 14:33:00,1.602,1.6032,1.602,1.6031,136300000.0
2006-02-02 14:34:00,1.603,1.6032,1.6026,1.6032,136300000.0
2006-02-02 14:35:00,1.6031,1.6036,1.6031,1.6032,136300000.0
2006-02-02 14:36:00,1.6031,1.6035,1.6028,1.6031,136300000.0
2006-02-02 14:37:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2006-02-02 14:38:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2006-02-02 14:39:00,1.6031,1.6034,1.6031,1.6031,136300000.0
2006-02-02 14:40:00,1.6032,1.6032,1.6026,1.6028,136300000.0
2006-02-02 14:41:00,1.6029,1.6029,1.6024,1.6028,136300000.0
2006-02-02 14:42:00,1.6029,1.6029,1.6026,1.6029,136300000.0
2006-02-02 14:43:00,1.6028,1.6031,1.6024,1.603,136300000.0
2006-02-02 14:44:00,1.6029,1.6034,1.6026,1.6026,136300000.0
2006-02-02 14:45:00,1.6024,1.603,1.6024,1.6028,136300000.0
2006-02-02 14:46:00,1.6026,1.6029,1.6023,1.6024,136300000.0
2006-02-02 14:47:00,1.6026,1.6026,1.602,1.6024,136300000.0
2006-02-02 14:48:00,1.6023,1.603,1.6023,1.6026,136300000.0
2006-02-02 14:49:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2006-02-02 14:50:00,1.6028,1.603,1.6026,1.603,136300000.0
2006-02-02 14:51:00,1.6028,1.603,1.6026,1.603,136300000.0
2006-02-02 14:52:00,1.6031,1.6031,1.6028,1.603,136300000.0
2006-02-02 14:53:00,1.6031,1.6034,1.6029,1.6032,136300000.0
2006-02-02 14:54:00,1.603,1.6034,1.6028,1.6029,136300000.0
2006-02-02 14:55:00,1.6028,1.603,1.6019,1.6023,136300000.0
2006-02-02 14:56:00,1.6021,1.6026,1.602,1.6023,136300000.0
2006-02-02 14:57:00,1.6021,1.6023,1.6015,1.6015,136300000.0
2006-02-02 14:58:00,1.6016,1.6023,1.6016,1.6019,136300000.0
2006-02-02 14:59:00,1.602,1.6026,1.6019,1.6023,136300000.0
2006-02-02 15:00:00,1.6021,1.6023,1.6019,1.6019,136300000.0
2006-02-02 15:01:00,1.602,1.602,1.6017,1.6018,136300000.0
2006-02-02 15:02:00,1.6017,1.6023,1.6016,1.6023,136300000.0
2006-02-02 15:03:00,1.6024,1.6026,1.6021,1.6021,136300000.0
2006-02-02 15:04:00,1.6024,1.6024,1.6019,1.602,136300000.0
2006-02-02 15:05:00,1.6019,1.6024,1.6019,1.6021,136300000.0
2006-02-02 15:06:00,1.602,1.6021,1.6016,1.6019,136300000.0
2006-02-02 15:07:00,1.6018,1.6019,1.6016,1.6019,136300000.0
2006-02-02 15:08:00,1.6018,1.6021,1.6018,1.6021,136300000.0
2006-02-02 15:09:00,1.6019,1.6021,1.6017,1.6019,136300000.0
2006-02-02 15:10:00,1.6018,1.602,1.6015,1.6016,136300000.0
2006-02-02 15:11:00,1.6017,1.6018,1.6015,1.6018,136300000.0
2006-02-02 15:12:00,1.6019,1.602,1.6018,1.6018,136300000.0
2006-02-02 15:13:00,1.6016,1.6023,1.6015,1.6023,136300000.0
2006-02-02 15:14:00,1.6021,1.6023,1.6019,1.6021,136300000.0
2006-02-02 15:15:00,1.6023,1.6026,1.6021,1.6024,136300000.0
2006-02-02 15:16:00,1.6026,1.6026,1.602,1.6024,136300000.0
2006-02-02 15:17:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-02 15:18:00,1.6028,1.6032,1.6026,1.603,136300000.0
2006-02-02 15:19:00,1.6031,1.6032,1.6026,1.6026,136300000.0
2006-02-02 15:20:00,1.6028,1.603,1.6021,1.6023,136300000.0
2006-02-02 15:21:00,1.6024,1.6024,1.602,1.6023,136300000.0
2006-02-02 15:22:00,1.6024,1.6026,1.6023,1.6026,136300000.0
2006-02-02 15:23:00,1.6024,1.6024,1.6023,1.6024,136300000.0
2006-02-02 15:24:00,1.6026,1.6026,1.602,1.6026,136300000.0
2006-02-02 15:25:00,1.6024,1.6029,1.6021,1.6024,136300000.0
2006-02-02 15:26:00,1.6026,1.6026,1.6021,1.6021,136300000.0
2006-02-02 15:27:00,1.6024,1.6024,1.6019,1.6023,136300000.0
2006-02-02 15:28:00,1.6021,1.6024,1.602,1.6021,136300000.0
2006-02-02 15:29:00,1.602,1.602,1.6015,1.6015,136300000.0
2006-02-02 15:30:00,1.6015,1.6019,1.6015,1.6018,136300000.0
2006-02-02 15:31:00,1.6017,1.6018,1.6013,1.6018,136300000.0
2006-02-02 15:32:00,1.6017,1.6018,1.6008,1.6014,136300000.0
2006-02-02 15:33:00,1.6015,1.6016,1.6013,1.6015,136300000.0
2006-02-02 15:34:00,1.6014,1.6017,1.6009,1.6011,136300000.0
2006-02-02 15:35:00,1.6009,1.6014,1.6009,1.6009,136300000.0
2006-02-02 15:36:00,1.6013,1.6014,1.6009,1.6012,136300000.0
2006-02-02 15:37:00,1.6014,1.6014,1.6011,1.6011,136300000.0
2006-02-02 15:38:00,1.6012,1.6015,1.6011,1.6015,136300000.0
2006-02-02 15:39:00,1.6013,1.6015,1.6013,1.6014,136300000.0
2006-02-02 15:40:00,1.6015,1.6015,1.6012,1.6012,136300000.0
2006-02-02 15:41:00,1.6014,1.6019,1.6014,1.6019,136300000.0
2006-02-02 15:42:00,1.6018,1.602,1.6017,1.6019,136300000.0
2006-02-02 15:44:00,1.6018,1.602,1.6018,1.6019,136300000.0
2006-02-02 15:45:00,1.6018,1.6019,1.6017,1.6017,136300000.0
2006-02-02 15:46:00,1.6018,1.6018,1.6015,1.6016,136300000.0
2006-02-02 15:47:00,1.6018,1.6018,1.6015,1.6015,136300000.0
2006-02-02 15:48:00,1.6016,1.6017,1.6013,1.6013,136300000.0
2006-02-02 15:49:00,1.6014,1.6017,1.6011,1.6015,136300000.0
2006-02-02 15:50:00,1.6016,1.6019,1.6014,1.6015,136300000.0
2006-02-02 15:51:00,1.6016,1.6016,1.6014,1.6014,136300000.0
2006-02-02 15:52:00,1.6015,1.6015,1.6014,1.6014,136300000.0
2006-02-02 15:53:00,1.6013,1.6015,1.6011,1.6015,136300000.0
2006-02-02 15:54:00,1.6017,1.6017,1.6013,1.6013,136300000.0
2006-02-02 15:55:00,1.6012,1.6017,1.6011,1.6017,136300000.0
2006-02-02 15:56:00,1.6016,1.6018,1.6012,1.6014,136300000.0
2006-02-02 15:57:00,1.6012,1.6016,1.6012,1.6016,136300000.0
2006-02-02 15:58:00,1.6015,1.6019,1.6014,1.6017,136300000.0
2006-02-02 15:59:00,1.6016,1.6016,1.6009,1.6014,136300000.0
2006-02-02 16:00:00,1.6013,1.6018,1.6013,1.6018,136300000.0
2006-02-02 16:01:00,1.6017,1.6021,1.6016,1.6021,136300000.0
2006-02-02 16:02:00,1.6024,1.6024,1.6019,1.602,136300000.0
2006-02-02 16:03:00,1.6021,1.6024,1.6018,1.6021,136300000.0
2006-02-02 16:04:00,1.602,1.6023,1.6019,1.6019,136300000.0
2006-02-02 16:05:00,1.6018,1.6024,1.6018,1.6024,136300000.0
2006-02-02 16:06:00,1.6026,1.6026,1.602,1.6021,136300000.0
2006-02-02 16:07:00,1.602,1.6023,1.6019,1.6019,136300000.0
2006-02-02 16:08:00,1.6018,1.6021,1.6017,1.6021,136300000.0
2006-02-02 16:09:00,1.6023,1.6029,1.602,1.6024,136300000.0
2006-02-02 16:10:00,1.6023,1.6024,1.602,1.6024,136300000.0
2006-02-02 16:11:00,1.6023,1.6026,1.6021,1.6024,136300000.0
2006-02-02 16:12:00,1.6026,1.6031,1.6024,1.603,136300000.0
2006-02-02 16:13:00,1.6032,1.604,1.603,1.6032,136300000.0
2006-02-02 16:14:00,1.6034,1.6035,1.6031,1.6035,136300000.0
2006-02-02 16:15:00,1.6034,1.6039,1.6034,1.6037,136300000.0
2006-02-02 16:16:00,1.6039,1.6042,1.6037,1.6038,136300000.0
2006-02-02 16:17:00,1.6039,1.6042,1.6038,1.6039,136300000.0
2006-02-02 16:18:00,1.604,1.6042,1.6036,1.6042,136300000.0
2006-02-02 16:19:00,1.604,1.604,1.6036,1.604,136300000.0
2006-02-02 16:20:00,1.6038,1.6038,1.6032,1.6035,136300000.0
2006-02-02 16:21:00,1.6034,1.6037,1.6029,1.603,136300000.0
2006-02-02 16:22:00,1.6032,1.6032,1.6026,1.6032,136300000.0
2006-02-02 16:23:00,1.6035,1.6044,1.6034,1.6039,136300000.0
2006-02-02 16:24:00,1.6038,1.6042,1.6034,1.6042,136300000.0
2006-02-02 16:25:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-02-02 16:26:00,1.604,1.604,1.6035,1.6035,136300000.0
2006-02-02 16:27:00,1.6032,1.604,1.6032,1.6039,136300000.0
2006-02-02 16:28:00,1.604,1.604,1.6034,1.6038,136300000.0
2006-02-02 16:29:00,1.6037,1.6043,1.6037,1.6038,136300000.0
2006-02-02 16:30:00,1.6035,1.6036,1.6028,1.6028,136300000.0
2006-02-02 16:31:00,1.6026,1.6032,1.6026,1.6032,136300000.0
2006-02-02 16:32:00,1.6034,1.6034,1.6029,1.603,136300000.0
2006-02-02 16:33:00,1.6031,1.6034,1.6028,1.603,136300000.0
2006-02-02 16:34:00,1.6029,1.6032,1.6029,1.6031,136300000.0
2006-02-02 16:35:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2006-02-02 16:36:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2006-02-02 16:37:00,1.6035,1.6035,1.6031,1.6032,136300000.0
2006-02-02 16:38:00,1.6031,1.6034,1.6031,1.6031,136300000.0
2006-02-02 16:39:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-02-02 16:40:00,1.6031,1.6031,1.6028,1.6028,136300000.0
2006-02-02 16:41:00,1.6029,1.6034,1.6028,1.6034,136300000.0
2006-02-02 16:42:00,1.6036,1.6038,1.6032,1.6038,136300000.0
2006-02-02 16:43:00,1.6037,1.6037,1.6032,1.6037,136300000.0
2006-02-02 16:44:00,1.6038,1.6038,1.6034,1.6037,136300000.0
2006-02-02 16:45:00,1.604,1.6042,1.6038,1.604,136300000.0
2006-02-02 16:46:00,1.6042,1.6042,1.6037,1.6039,136300000.0
2006-02-02 16:47:00,1.604,1.604,1.6035,1.6038,136300000.0
2006-02-02 16:48:00,1.6037,1.6039,1.6032,1.6035,136300000.0
2006-02-02 16:49:00,1.6036,1.6037,1.603,1.6031,136300000.0
2006-02-02 16:50:00,1.603,1.6031,1.6026,1.6026,136300000.0
2006-02-02 16:51:00,1.603,1.603,1.6026,1.6028,136300000.0
2006-02-02 16:52:00,1.6029,1.6031,1.6026,1.6029,136300000.0
2006-02-02 16:53:00,1.6031,1.6031,1.6026,1.6029,136300000.0
2006-02-02 16:54:00,1.6026,1.6035,1.6026,1.6034,136300000.0
2006-02-02 16:55:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2006-02-02 16:56:00,1.6031,1.6035,1.603,1.6035,136300000.0
2006-02-02 16:57:00,1.6032,1.6035,1.6028,1.6029,136300000.0
2006-02-02 16:58:00,1.603,1.6031,1.6029,1.6031,136300000.0
2006-02-02 16:59:00,1.6028,1.6031,1.6026,1.6026,136300000.0
2006-02-02 17:00:00,1.6024,1.6031,1.6024,1.603,136300000.0
2006-02-02 17:01:00,1.6029,1.6032,1.6024,1.6024,136300000.0
2006-02-02 17:02:00,1.6026,1.6028,1.6023,1.6024,136300000.0
2006-02-02 17:03:00,1.6026,1.6026,1.6018,1.6019,136300000.0
2006-02-02 17:04:00,1.6023,1.6024,1.602,1.6021,136300000.0
2006-02-02 17:05:00,1.602,1.6021,1.6018,1.6021,136300000.0
2006-02-02 17:06:00,1.6024,1.6024,1.602,1.6023,136300000.0
2006-02-02 17:07:00,1.6021,1.6023,1.6017,1.6019,136300000.0
2006-02-02 17:08:00,1.6018,1.6021,1.6017,1.6019,136300000.0
2006-02-02 17:09:00,1.6018,1.6019,1.6017,1.6019,136300000.0
2006-02-02 17:10:00,1.6021,1.6026,1.6019,1.6024,136300000.0
2006-02-02 17:11:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-02-02 17:12:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2006-02-02 17:13:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-02-02 17:14:00,1.6026,1.603,1.6024,1.6028,136300000.0
2006-02-02 17:15:00,1.6029,1.603,1.6026,1.6026,136300000.0
2006-02-02 17:16:00,1.603,1.603,1.6024,1.6026,136300000.0
2006-02-02 17:17:00,1.6028,1.603,1.6026,1.6028,136300000.0
2006-02-02 17:18:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2006-02-02 17:19:00,1.6029,1.6032,1.6026,1.6031,136300000.0
2006-02-02 17:20:00,1.603,1.6035,1.6029,1.6035,136300000.0
2006-02-02 17:21:00,1.6036,1.6038,1.6031,1.6032,136300000.0
2006-02-02 17:22:00,1.6031,1.6032,1.6026,1.6026,136300000.0
2006-02-02 17:23:00,1.6024,1.6032,1.6024,1.6031,136300000.0
2006-02-02 17:24:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2006-02-02 17:25:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-02-02 17:26:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-02-02 17:27:00,1.6028,1.6028,1.6024,1.6026,136300000.0
2006-02-02 17:28:00,1.6028,1.603,1.602,1.602,136300000.0
2006-02-02 17:29:00,1.6021,1.6026,1.6019,1.602,136300000.0
2006-02-02 17:30:00,1.6019,1.6024,1.6016,1.6018,136300000.0
2006-02-02 17:31:00,1.6017,1.6024,1.6017,1.6021,136300000.0
2006-02-02 17:32:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2006-02-02 17:33:00,1.6023,1.6024,1.6019,1.602,136300000.0
2006-02-02 17:34:00,1.6021,1.6024,1.6019,1.602,136300000.0
2006-02-02 17:35:00,1.6019,1.6023,1.6018,1.6023,136300000.0
2006-02-02 17:36:00,1.6024,1.6024,1.6015,1.6018,136300000.0
2006-02-02 17:37:00,1.6019,1.6021,1.6016,1.6019,136300000.0
2006-02-02 17:38:00,1.602,1.6024,1.6019,1.6024,136300000.0
2006-02-02 17:39:00,1.6026,1.6026,1.6019,1.6021,136300000.0
2006-02-02 17:40:00,1.602,1.6028,1.602,1.6023,136300000.0
2006-02-02 17:41:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2006-02-02 17:42:00,1.602,1.6028,1.602,1.6026,136300000.0
2006-02-02 17:43:00,1.6024,1.6026,1.6021,1.6024,136300000.0
2006-02-02 17:44:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-02-02 17:45:00,1.6026,1.6026,1.602,1.602,136300000.0
2006-02-02 17:46:00,1.6019,1.6023,1.6019,1.602,136300000.0
2006-02-02 17:47:00,1.6021,1.6024,1.602,1.602,136300000.0
2006-02-02 17:48:00,1.6021,1.6023,1.6019,1.6019,136300000.0
2006-02-02 17:49:00,1.602,1.6021,1.6016,1.602,136300000.0
2006-02-02 17:50:00,1.6019,1.6029,1.6019,1.6028,136300000.0
2006-02-02 17:51:00,1.6026,1.6029,1.6024,1.6026,136300000.0
2006-02-02 17:52:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-02-02 17:53:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-02-02 17:54:00,1.6028,1.6028,1.6026,1.6026,136300000.0
2006-02-02 17:55:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-02 17:56:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-02 17:57:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-02-02 17:58:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-02-02 17:59:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-02 18:00:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2006-02-02 18:01:00,1.6024,1.6026,1.6021,1.6024,136300000.0
2006-02-02 18:02:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2006-02-02 18:03:00,1.6024,1.6024,1.6018,1.6018,136300000.0
2006-02-02 18:04:00,1.6019,1.6023,1.6018,1.6018,136300000.0
2006-02-02 18:05:00,1.6019,1.602,1.6015,1.6017,136300000.0
2006-02-02 18:06:00,1.6021,1.6024,1.6016,1.6021,136300000.0
2006-02-02 18:07:00,1.6024,1.6029,1.6023,1.6028,136300000.0
2006-02-02 18:08:00,1.6026,1.6029,1.6026,1.6028,136300000.0
2006-02-02 18:09:00,1.6026,1.603,1.6024,1.6026,136300000.0
2006-02-02 18:10:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-02 18:11:00,1.6024,1.603,1.6024,1.6029,136300000.0
2006-02-02 18:12:00,1.6028,1.6029,1.6024,1.6026,136300000.0
2006-02-02 18:13:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2006-02-02 18:14:00,1.6029,1.6031,1.6028,1.6031,136300000.0
2006-02-02 18:15:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-02 18:16:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2006-02-02 18:17:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-02-02 18:18:00,1.6026,1.603,1.6024,1.6026,136300000.0
2006-02-02 18:19:00,1.6024,1.6028,1.6024,1.6024,136300000.0
2006-02-02 18:20:00,1.6026,1.603,1.6024,1.6026,136300000.0
2006-02-02 18:21:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-02-02 18:22:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2006-02-02 18:23:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2006-02-02 18:24:00,1.6028,1.6028,1.6026,1.6028,136300000.0
2006-02-02 18:25:00,1.6029,1.603,1.6026,1.6029,136300000.0
2006-02-02 18:26:00,1.603,1.6031,1.6029,1.603,136300000.0
2006-02-02 18:27:00,1.6031,1.6031,1.6029,1.603,136300000.0
2006-02-02 18:28:00,1.6031,1.6031,1.6026,1.6028,136300000.0
2006-02-02 18:29:00,1.6026,1.6026,1.6026,1.6026,136300000.0
2006-02-02 18:30:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2006-02-02 18:31:00,1.603,1.603,1.6026,1.6026,136300000.0
2006-02-02 18:32:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-02-02 18:35:00,1.6026,1.6029,1.6024,1.6026,136300000.0
2006-02-02 18:36:00,1.6029,1.6029,1.6024,1.6028,136300000.0
2006-02-02 18:37:00,1.6029,1.6029,1.6028,1.6028,136300000.0
2006-02-02 18:38:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-02-02 18:39:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2006-02-02 18:40:00,1.6029,1.6029,1.6024,1.6024,136300000.0
2006-02-02 18:41:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-02-02 18:42:00,1.6028,1.6029,1.6026,1.6026,136300000.0
2006-02-02 18:43:00,1.6024,1.6024,1.602,1.6021,136300000.0
2006-02-02 18:44:00,1.602,1.602,1.6013,1.6019,136300000.0
2006-02-02 18:45:00,1.602,1.6024,1.6019,1.6021,136300000.0
2006-02-02 18:46:00,1.6023,1.6026,1.6021,1.6026,136300000.0
2006-02-02 18:47:00,1.6028,1.603,1.6026,1.603,136300000.0
2006-02-02 18:48:00,1.6029,1.603,1.6028,1.6028,136300000.0
2006-02-02 18:49:00,1.6026,1.6032,1.6026,1.603,136300000.0
2006-02-02 18:50:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2006-02-02 18:51:00,1.6028,1.6032,1.6028,1.6032,136300000.0
2006-02-02 18:52:00,1.603,1.6032,1.6028,1.6029,136300000.0
2006-02-02 18:53:00,1.603,1.6034,1.603,1.6032,136300000.0
2006-02-02 18:54:00,1.6031,1.6036,1.603,1.6035,136300000.0
2006-02-02 18:55:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2006-02-02 18:56:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-02-02 18:57:00,1.6032,1.6032,1.603,1.6032,136300000.0
2006-02-02 18:58:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2006-02-02 18:59:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2006-02-02 19:00:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-02-02 19:01:00,1.6028,1.603,1.6028,1.603,136300000.0
2006-02-02 19:02:00,1.6029,1.6032,1.6028,1.6029,136300000.0
2006-02-02 19:03:00,1.603,1.603,1.6026,1.6026,136300000.0
2006-02-02 19:04:00,1.6028,1.603,1.6026,1.6026,136300000.0
2006-02-02 19:05:00,1.6028,1.6034,1.6028,1.6034,136300000.0
2006-02-02 19:06:00,1.6032,1.6041,1.6032,1.604,136300000.0
2006-02-02 19:07:00,1.6039,1.6044,1.6039,1.6043,136300000.0
2006-02-02 19:08:00,1.6044,1.6044,1.604,1.6042,136300000.0
2006-02-02 19:09:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2006-02-02 19:10:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-02 19:11:00,1.6039,1.6042,1.6036,1.6042,136300000.0
2006-02-02 19:12:00,1.6041,1.6042,1.6038,1.6038,136300000.0
2006-02-02 19:13:00,1.6039,1.604,1.6038,1.6038,136300000.0
2006-02-02 19:14:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-02 19:15:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-02 19:16:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-02 19:17:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2006-02-02 19:18:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-02 19:19:00,1.6039,1.604,1.6037,1.6039,136300000.0
2006-02-02 19:20:00,1.6037,1.6041,1.6037,1.604,136300000.0
2006-02-02 19:21:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-02 19:22:00,1.6039,1.6044,1.6038,1.6044,136300000.0
2006-02-02 19:23:00,1.6043,1.6044,1.6036,1.6037,136300000.0
2006-02-02 19:24:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2006-02-02 19:25:00,1.6032,1.6038,1.6032,1.6036,136300000.0
2006-02-02 19:26:00,1.6037,1.6037,1.6032,1.6036,136300000.0
2006-02-02 19:27:00,1.6035,1.6038,1.6032,1.6038,136300000.0
2006-02-02 19:28:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2006-02-02 19:29:00,1.6037,1.604,1.6036,1.6037,136300000.0
2006-02-02 19:30:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2006-02-02 19:31:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-02 19:32:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2006-02-02 19:33:00,1.6037,1.6038,1.6035,1.6036,136300000.0
2006-02-02 19:34:00,1.6037,1.6039,1.6036,1.6038,136300000.0
2006-02-02 19:35:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-02-02 19:36:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-02-02 19:37:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2006-02-02 19:38:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2006-02-02 19:39:00,1.6037,1.604,1.6037,1.604,136300000.0
2006-02-02 19:40:00,1.6039,1.604,1.6037,1.604,136300000.0
2006-02-02 19:41:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-02 19:42:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-02 19:43:00,1.604,1.604,1.6038,1.6038,136300000.0
2006-02-02 19:44:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2006-02-02 19:45:00,1.6039,1.6041,1.6038,1.604,136300000.0
2006-02-02 19:46:00,1.6041,1.6043,1.604,1.604,136300000.0
2006-02-02 19:47:00,1.6039,1.6041,1.6039,1.604,136300000.0
2006-02-02 19:48:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2006-02-02 19:49:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-02-02 19:50:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2006-02-02 19:51:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-02-02 19:52:00,1.6041,1.6042,1.604,1.6042,136300000.0
2006-02-02 19:53:00,1.6041,1.6042,1.604,1.6042,136300000.0
2006-02-02 19:54:00,1.604,1.6042,1.6039,1.6041,136300000.0
2006-02-02 19:55:00,1.6042,1.6043,1.6036,1.6038,136300000.0
2006-02-02 19:56:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2006-02-02 19:57:00,1.604,1.6042,1.604,1.6042,136300000.0
2006-02-02 19:58:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2006-02-02 19:59:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-02 20:00:00,1.6038,1.6038,1.6034,1.6035,136300000.0
2006-02-02 20:01:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2006-02-02 20:02:00,1.6034,1.6036,1.6032,1.6032,136300000.0
2006-02-02 20:03:00,1.6034,1.6037,1.6032,1.6032,136300000.0
2006-02-02 20:04:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-02 20:05:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-02-02 20:06:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2006-02-02 20:07:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-02 20:08:00,1.6035,1.6038,1.6035,1.6038,136300000.0
2006-02-02 20:09:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2006-02-02 20:10:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2006-02-02 20:11:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-02 20:12:00,1.6041,1.6041,1.6037,1.6038,136300000.0
2006-02-02 20:13:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-02-02 20:14:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-02-02 20:15:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2006-02-02 20:16:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-02-02 20:17:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-02-02 20:18:00,1.6037,1.604,1.6037,1.6038,136300000.0
2006-02-02 20:19:00,1.6037,1.604,1.6037,1.6039,136300000.0
2006-02-02 20:20:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2006-02-02 20:21:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2006-02-02 20:22:00,1.6036,1.6041,1.6036,1.604,136300000.0
2006-02-02 20:23:00,1.6043,1.6043,1.6039,1.6039,136300000.0
2006-02-02 20:24:00,1.604,1.604,1.6037,1.6039,136300000.0
2006-02-02 20:25:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-02-02 20:26:00,1.604,1.604,1.6037,1.6038,136300000.0
2006-02-02 20:27:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-02-02 20:28:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-02-02 20:29:00,1.604,1.6042,1.6039,1.6041,136300000.0
2006-02-02 20:30:00,1.604,1.6044,1.604,1.6041,136300000.0
2006-02-02 20:31:00,1.6042,1.6043,1.604,1.6041,136300000.0
2006-02-02 20:32:00,1.604,1.6041,1.6039,1.6041,136300000.0
2006-02-02 20:33:00,1.6042,1.6043,1.604,1.6042,136300000.0
2006-02-02 20:34:00,1.6043,1.6044,1.604,1.6043,136300000.0
2006-02-02 20:35:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2006-02-02 20:36:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-02 20:37:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2006-02-02 20:38:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2006-02-02 20:39:00,1.6041,1.6043,1.6041,1.6041,136300000.0
2006-02-02 20:40:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-02-02 20:41:00,1.6043,1.6043,1.6041,1.6043,136300000.0
2006-02-02 20:42:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-02-02 20:43:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-02 20:44:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-02-02 20:45:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-02 20:46:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-02-02 20:47:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-02 20:48:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2006-02-02 20:49:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-02-02 20:50:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2006-02-02 20:51:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-02-02 20:52:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-02 20:53:00,1.6044,1.6044,1.6041,1.6042,136300000.0
2006-02-02 20:54:00,1.6042,1.6044,1.6041,1.6042,136300000.0
2006-02-02 20:55:00,1.6041,1.6041,1.6038,1.6039,136300000.0
2006-02-02 20:56:00,1.604,1.604,1.6037,1.6038,136300000.0
2006-02-02 20:57:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2006-02-02 20:58:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2006-02-02 20:59:00,1.6037,1.6037,1.6032,1.6034,136300000.0
2006-02-02 21:00:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2006-02-02 21:01:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2006-02-02 21:02:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-02-02 21:03:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-02 21:04:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-02 21:05:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2006-02-02 21:06:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-02 21:07:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-02 21:08:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2006-02-02 21:09:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-02 21:10:00,1.6031,1.6034,1.6031,1.6034,136300000.0
2006-02-02 21:11:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-02-02 21:14:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-02 21:15:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-02-02 21:16:00,1.6031,1.6031,1.603,1.6031,136300000.0
2006-02-02 21:17:00,1.603,1.6034,1.603,1.6032,136300000.0
2006-02-02 21:20:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-02-02 21:22:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-02-02 21:23:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-02 21:24:00,1.6035,1.6036,1.6032,1.6036,136300000.0
2006-02-02 21:25:00,1.6037,1.6043,1.6037,1.6038,136300000.0
2006-02-02 21:26:00,1.6041,1.6041,1.6039,1.6041,136300000.0
2006-02-02 21:27:00,1.6044,1.6049,1.6041,1.6048,136300000.0
2006-02-02 21:28:00,1.605,1.6053,1.6049,1.605,136300000.0
2006-02-02 21:29:00,1.6052,1.606,1.6049,1.6056,136300000.0
2006-02-02 21:30:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2006-02-02 21:31:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-02 21:32:00,1.6055,1.6056,1.6052,1.6052,136300000.0
2006-02-02 21:33:00,1.6053,1.6054,1.6048,1.6052,136300000.0
2006-02-02 21:34:00,1.605,1.6053,1.6048,1.6048,136300000.0
2006-02-02 21:35:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2006-02-02 21:36:00,1.6053,1.6055,1.605,1.6055,136300000.0
2006-02-02 21:37:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-02 21:38:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-02 21:39:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-02 21:40:00,1.6055,1.6055,1.605,1.605,136300000.0
2006-02-02 21:41:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2006-02-02 21:42:00,1.605,1.605,1.6049,1.605,136300000.0
2006-02-02 21:43:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-02 21:44:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-02-02 21:45:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-02 21:46:00,1.6049,1.6053,1.6048,1.6049,136300000.0
2006-02-02 21:47:00,1.605,1.6054,1.6048,1.6049,136300000.0
2006-02-02 21:48:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-02-02 21:49:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-02-02 21:50:00,1.6048,1.6054,1.6048,1.6053,136300000.0
2006-02-02 21:51:00,1.6054,1.6054,1.6048,1.6048,136300000.0
2006-02-02 21:52:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-02 21:53:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-02 21:54:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-02 21:55:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-02-02 21:56:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-02 21:57:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-02 21:58:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-02 21:59:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-02 22:00:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-02 22:06:00,1.6044,1.6048,1.6044,1.6044,136300000.0
2006-02-02 22:07:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-02 22:08:00,1.6046,1.6046,1.6042,1.6044,136300000.0
2006-02-02 22:09:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-02 22:10:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-02 22:12:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-02 22:14:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-02 22:15:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-02 22:16:00,1.6052,1.6054,1.605,1.6054,136300000.0
2006-02-02 22:17:00,1.6053,1.6053,1.6048,1.6049,136300000.0
2006-02-02 22:18:00,1.605,1.605,1.6048,1.605,136300000.0
2006-02-02 22:19:00,1.6053,1.6054,1.6049,1.6054,136300000.0
2006-02-02 22:20:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-02 22:21:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-02-02 22:22:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-02 22:23:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-02-02 22:24:00,1.6053,1.6056,1.6053,1.6053,136300000.0
2006-02-02 22:25:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2006-02-02 22:27:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-02 22:28:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-02 22:29:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-02 22:30:00,1.605,1.6052,1.6044,1.6044,136300000.0
2006-02-02 22:31:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-02 22:32:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-02 22:33:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-02 22:34:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-02 22:35:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-02 22:39:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-02 22:40:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-02 22:41:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-02 22:42:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-02-02 22:43:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-02 22:44:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-02 22:45:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-02-02 22:46:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-02 22:47:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-02-02 22:48:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-02 22:49:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-02-02 22:50:00,1.6048,1.6055,1.6046,1.6048,136300000.0
2006-02-02 22:51:00,1.6049,1.6056,1.6048,1.6056,136300000.0
2006-02-02 22:52:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-02-02 22:53:00,1.6056,1.6056,1.6052,1.6055,136300000.0
2006-02-02 22:54:00,1.6053,1.6056,1.6052,1.6054,136300000.0
2006-02-02 22:55:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2006-02-02 22:56:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-02 22:57:00,1.6054,1.6054,1.6048,1.6049,136300000.0
2006-02-02 22:58:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-02 22:59:00,1.6049,1.6049,1.6044,1.6044,136300000.0
2006-02-02 23:00:00,1.6046,1.6048,1.6044,1.6048,136300000.0
2006-02-02 23:02:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-02 23:03:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-02-02 23:04:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-02-02 23:05:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-02 23:06:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-02 23:07:00,1.605,1.6054,1.6049,1.6052,136300000.0
2006-02-02 23:08:00,1.6053,1.6053,1.605,1.6053,136300000.0
2006-02-02 23:09:00,1.6054,1.6055,1.6049,1.6055,136300000.0
2006-02-02 23:10:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2006-02-02 23:11:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-02-02 23:12:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-02 23:13:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-02 23:14:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-02 23:15:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-02-02 23:16:00,1.6056,1.6065,1.6056,1.606,136300000.0
2006-02-02 23:17:00,1.6059,1.6059,1.6054,1.6054,136300000.0
2006-02-02 23:18:00,1.6052,1.6052,1.6048,1.605,136300000.0
2006-02-02 23:19:00,1.6055,1.6055,1.6048,1.6048,136300000.0
2006-02-02 23:20:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-02 23:21:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-02 23:22:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-02 23:23:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-02 23:24:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-02 23:25:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-02 23:26:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-02 23:27:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-02 23:28:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-02 23:29:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2006-02-02 23:31:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-02 23:33:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-02-02 23:35:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-02 23:36:00,1.6049,1.6049,1.6044,1.6048,136300000.0
2006-02-02 23:37:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-02 23:38:00,1.6044,1.6046,1.6041,1.6041,136300000.0
2006-02-02 23:39:00,1.604,1.6043,1.6037,1.6037,136300000.0
2006-02-02 23:40:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-02-02 23:41:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-02-02 23:42:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2006-02-02 23:43:00,1.6036,1.6036,1.6029,1.6032,136300000.0
2006-02-02 23:44:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-02-02 23:45:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-02-02 23:46:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-02-02 23:47:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-02 23:48:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-02 23:49:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-02 23:50:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-02-02 23:51:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-02-02 23:52:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-02 23:53:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2006-02-02 23:54:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2006-02-02 23:56:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2006-02-02 23:57:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-02 23:58:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-02 23:59:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-03 00:00:00,1.6035,1.6037,1.6035,1.6035,136300000.0
2006-02-03 00:01:00,1.6034,1.6037,1.6034,1.6034,136300000.0
2006-02-03 00:02:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-02-03 00:03:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-03 00:04:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2006-02-03 00:05:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2006-02-03 00:06:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2006-02-03 00:07:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-02-03 00:08:00,1.6032,1.6035,1.6032,1.6032,136300000.0
2006-02-03 00:11:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2006-02-03 00:12:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-03 00:13:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-02-03 00:15:00,1.603,1.603,1.6028,1.6028,136300000.0
2006-02-03 00:16:00,1.6029,1.6032,1.6028,1.6031,136300000.0
2006-02-03 00:17:00,1.6032,1.6034,1.603,1.6034,136300000.0
2006-02-03 00:18:00,1.603,1.6035,1.603,1.6034,136300000.0
2006-02-03 00:19:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2006-02-03 00:20:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2006-02-03 00:21:00,1.6038,1.6038,1.6034,1.6037,136300000.0
2006-02-03 00:22:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2006-02-03 00:23:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2006-02-03 00:24:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2006-02-03 00:25:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-03 00:26:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-03 00:27:00,1.6039,1.6039,1.6038,1.6038,136300000.0
2006-02-03 00:28:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2006-02-03 00:29:00,1.6038,1.604,1.6038,1.6039,136300000.0
2006-02-03 00:30:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2006-02-03 00:31:00,1.6038,1.604,1.6037,1.6039,136300000.0
2006-02-03 00:32:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2006-02-03 00:33:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-03 00:34:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-03 00:36:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2006-02-03 00:37:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-03 00:38:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2006-02-03 00:39:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2006-02-03 00:40:00,1.6038,1.604,1.6036,1.604,136300000.0
2006-02-03 00:41:00,1.6039,1.604,1.6036,1.6037,136300000.0
2006-02-03 00:42:00,1.6038,1.6042,1.6037,1.6042,136300000.0
2006-02-03 00:43:00,1.6039,1.6042,1.603,1.6031,136300000.0
2006-02-03 00:44:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2006-02-03 00:46:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2006-02-03 00:47:00,1.6035,1.6038,1.6035,1.6037,136300000.0
2006-02-03 00:48:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2006-02-03 00:49:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2006-02-03 00:50:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2006-02-03 00:51:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-02-03 00:52:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-03 00:53:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2006-02-03 00:54:00,1.6034,1.6034,1.6028,1.6028,136300000.0
2006-02-03 00:55:00,1.6029,1.6034,1.6029,1.6034,136300000.0
2006-02-03 00:56:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-02-03 00:57:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-03 00:58:00,1.6034,1.6034,1.6034,1.6034,136300000.0
2006-02-03 00:59:00,1.6035,1.6037,1.6032,1.6034,136300000.0
2006-02-03 01:00:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2006-02-03 01:01:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-03 01:02:00,1.6036,1.6036,1.6032,1.6032,136300000.0
2006-02-03 01:03:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-02-03 01:04:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2006-02-03 01:05:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2006-02-03 01:06:00,1.6035,1.6037,1.6032,1.6037,136300000.0
2006-02-03 01:07:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2006-02-03 01:08:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-03 01:09:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2006-02-03 01:10:00,1.6038,1.6044,1.6038,1.6043,136300000.0
2006-02-03 01:11:00,1.6044,1.6044,1.6038,1.6042,136300000.0
2006-02-03 01:12:00,1.6043,1.6044,1.6042,1.6043,136300000.0
2006-02-03 01:13:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-03 01:14:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-03 01:15:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-02-03 01:16:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-02-03 01:17:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 01:18:00,1.6044,1.6048,1.6032,1.6039,136300000.0
2006-02-03 01:19:00,1.604,1.6053,1.604,1.6053,136300000.0
2006-02-03 01:20:00,1.6054,1.6058,1.6054,1.6058,136300000.0
2006-02-03 01:21:00,1.6056,1.6063,1.6056,1.606,136300000.0
2006-02-03 01:22:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-02-03 01:23:00,1.6061,1.6064,1.606,1.606,136300000.0
2006-02-03 01:24:00,1.6061,1.6066,1.606,1.6061,136300000.0
2006-02-03 01:25:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-03 01:26:00,1.6059,1.6063,1.6059,1.6061,136300000.0
2006-02-03 01:27:00,1.6058,1.6059,1.6052,1.6054,136300000.0
2006-02-03 01:28:00,1.6053,1.6059,1.6053,1.6056,136300000.0
2006-02-03 01:29:00,1.6054,1.6065,1.6054,1.6059,136300000.0
2006-02-03 01:30:00,1.606,1.6065,1.6044,1.6049,136300000.0
2006-02-03 01:31:00,1.6048,1.6054,1.6042,1.6054,136300000.0
2006-02-03 01:32:00,1.6052,1.6054,1.6049,1.6054,136300000.0
2006-02-03 01:33:00,1.6053,1.6055,1.6049,1.6054,136300000.0
2006-02-03 01:34:00,1.6056,1.6059,1.6056,1.6056,136300000.0
2006-02-03 01:35:00,1.6058,1.6058,1.6052,1.6054,136300000.0
2006-02-03 01:36:00,1.6056,1.6059,1.6054,1.6059,136300000.0
2006-02-03 01:37:00,1.6058,1.6059,1.6054,1.6058,136300000.0
2006-02-03 01:38:00,1.6054,1.6058,1.6053,1.6053,136300000.0
2006-02-03 01:39:00,1.6052,1.6055,1.605,1.6054,136300000.0
2006-02-03 01:40:00,1.6055,1.606,1.6055,1.6058,136300000.0
2006-02-03 01:41:00,1.6058,1.6063,1.6058,1.6059,136300000.0
2006-02-03 01:42:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-03 01:43:00,1.6063,1.6069,1.6061,1.6066,136300000.0
2006-02-03 01:44:00,1.6065,1.6073,1.6064,1.6066,136300000.0
2006-02-03 01:45:00,1.6068,1.6069,1.6061,1.6063,136300000.0
2006-02-03 01:46:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-02-03 01:47:00,1.6063,1.6068,1.6063,1.6066,136300000.0
2006-02-03 01:48:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-02-03 01:49:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2006-02-03 01:50:00,1.606,1.6064,1.606,1.6063,136300000.0
2006-02-03 01:51:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2006-02-03 01:52:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-02-03 01:53:00,1.6064,1.6068,1.6064,1.6065,136300000.0
2006-02-03 01:54:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2006-02-03 01:55:00,1.6064,1.6065,1.6058,1.6058,136300000.0
2006-02-03 01:56:00,1.6056,1.6056,1.605,1.6054,136300000.0
2006-02-03 01:57:00,1.6052,1.6055,1.6052,1.6055,136300000.0
2006-02-03 01:58:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-02-03 01:59:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2006-02-03 02:00:00,1.6055,1.6059,1.6054,1.6056,136300000.0
2006-02-03 02:01:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-03 02:02:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 02:03:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 02:04:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-03 02:05:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-03 02:06:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-02-03 02:07:00,1.6059,1.6061,1.6056,1.606,136300000.0
2006-02-03 02:08:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-02-03 02:09:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-02-03 02:10:00,1.6058,1.6058,1.6054,1.6058,136300000.0
2006-02-03 02:11:00,1.6059,1.6066,1.6059,1.606,136300000.0
2006-02-03 02:12:00,1.6059,1.6066,1.6059,1.6066,136300000.0
2006-02-03 02:13:00,1.6065,1.6066,1.6061,1.6063,136300000.0
2006-02-03 02:14:00,1.6064,1.6069,1.6061,1.6069,136300000.0
2006-02-03 02:15:00,1.6068,1.6071,1.6066,1.6066,136300000.0
2006-02-03 02:16:00,1.6068,1.6068,1.6063,1.6063,136300000.0
2006-02-03 02:17:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-02-03 02:18:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-02-03 02:19:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-02-03 02:20:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2006-02-03 02:21:00,1.6065,1.6069,1.6064,1.6069,136300000.0
2006-02-03 02:22:00,1.6068,1.6068,1.606,1.6063,136300000.0
2006-02-03 02:23:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-02-03 02:24:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-02-03 02:25:00,1.6066,1.6066,1.606,1.606,136300000.0
2006-02-03 02:26:00,1.6061,1.6064,1.606,1.6064,136300000.0
2006-02-03 02:27:00,1.6063,1.6065,1.6063,1.6063,136300000.0
2006-02-03 02:28:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-02-03 02:29:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-03 02:30:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-02-03 02:31:00,1.606,1.6063,1.6058,1.606,136300000.0
2006-02-03 02:32:00,1.6058,1.6063,1.6058,1.6063,136300000.0
2006-02-03 02:33:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-02-03 02:34:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-03 02:35:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-03 02:36:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2006-02-03 02:37:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-03 02:38:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-02-03 02:39:00,1.6061,1.6066,1.6061,1.6063,136300000.0
2006-02-03 02:40:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2006-02-03 02:43:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-02-03 02:44:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2006-02-03 02:45:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2006-02-03 02:46:00,1.6064,1.6064,1.606,1.606,136300000.0
2006-02-03 02:47:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-03 02:48:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-02-03 02:49:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-02-03 02:50:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-02-03 02:52:00,1.6063,1.6063,1.606,1.6063,136300000.0
2006-02-03 02:53:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2006-02-03 02:54:00,1.6058,1.6063,1.6058,1.606,136300000.0
2006-02-03 02:55:00,1.6059,1.6064,1.6059,1.6063,136300000.0
2006-02-03 02:56:00,1.6065,1.6068,1.6064,1.6068,136300000.0
2006-02-03 02:57:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-02-03 02:58:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-02-03 02:59:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2006-02-03 03:00:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-02-03 03:01:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-03 03:02:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-02-03 03:03:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-03 03:04:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-02-03 03:05:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-02-03 03:06:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-02-03 03:07:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-02-03 03:08:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2006-02-03 03:09:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-02-03 03:10:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-03 03:11:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-03 03:12:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-03 03:13:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-02-03 03:14:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-02-03 03:15:00,1.6058,1.6058,1.6053,1.6053,136300000.0
2006-02-03 03:16:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-02-03 03:17:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-02-03 03:18:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-02-03 03:19:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-02-03 03:20:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-03 03:21:00,1.605,1.6052,1.605,1.605,136300000.0
2006-02-03 03:22:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-03 03:23:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-03 03:24:00,1.605,1.6052,1.605,1.605,136300000.0
2006-02-03 03:25:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-03 03:26:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-03 03:27:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-02-03 03:28:00,1.6048,1.605,1.6046,1.605,136300000.0
2006-02-03 03:29:00,1.6052,1.6053,1.605,1.6052,136300000.0
2006-02-03 03:30:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2006-02-03 03:31:00,1.6053,1.6054,1.6049,1.6053,136300000.0
2006-02-03 03:33:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-03 03:34:00,1.6049,1.6053,1.6049,1.605,136300000.0
2006-02-03 03:35:00,1.6052,1.6052,1.605,1.6052,136300000.0
2006-02-03 03:36:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-03 03:37:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-02-03 03:38:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-02-03 03:39:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-03 03:40:00,1.6049,1.6055,1.6049,1.6054,136300000.0
2006-02-03 03:41:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-02-03 03:42:00,1.6052,1.6054,1.605,1.6054,136300000.0
2006-02-03 03:43:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-02-03 03:44:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-03 03:45:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2006-02-03 03:46:00,1.6052,1.6055,1.605,1.6053,136300000.0
2006-02-03 03:47:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-02-03 03:48:00,1.6055,1.606,1.6055,1.606,136300000.0
2006-02-03 03:49:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-03 03:50:00,1.6056,1.6059,1.6054,1.6059,136300000.0
2006-02-03 03:51:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-02-03 03:53:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-02-03 03:54:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-02-03 03:55:00,1.6059,1.6061,1.6056,1.606,136300000.0
2006-02-03 03:57:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-02-03 03:58:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-02-03 03:59:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-03 04:00:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-03 04:01:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-03 04:02:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 04:03:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-03 04:04:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-03 04:05:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-03 04:06:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-02-03 04:07:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-02-03 04:08:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-02-03 04:09:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-03 04:10:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-02-03 04:11:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-03 04:12:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-03 04:16:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-03 04:17:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-03 04:18:00,1.6059,1.6059,1.6053,1.6053,136300000.0
2006-02-03 04:19:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-02-03 04:20:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2006-02-03 04:22:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2006-02-03 04:23:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-02-03 04:24:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-02-03 04:25:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-03 04:26:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-03 04:28:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-03 04:29:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-03 04:30:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-03 04:31:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-03 04:32:00,1.605,1.6052,1.6049,1.6049,136300000.0
2006-02-03 04:36:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-02-03 04:37:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-03 04:38:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-02-03 04:39:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-02-03 04:40:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-02-03 04:41:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-03 04:42:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-03 04:43:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-03 04:45:00,1.6063,1.6063,1.6054,1.6056,136300000.0
2006-02-03 04:46:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2006-02-03 04:47:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-03 04:48:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-03 04:50:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-02-03 04:51:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-02-03 04:52:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-02-03 04:53:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-03 04:54:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-02-03 04:55:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-02-03 04:56:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-03 04:57:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-03 04:59:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2006-02-03 05:00:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 05:01:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2006-02-03 05:02:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-03 05:03:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-02-03 05:04:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-02-03 05:05:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-02-03 05:07:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-03 05:08:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 05:09:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-02-03 05:10:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 05:11:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 05:12:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-03 05:13:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-02-03 05:14:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-03 05:15:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 05:16:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-03 05:17:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-02-03 05:18:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 05:19:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 05:20:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 05:21:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-03 05:22:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-03 05:24:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-03 05:25:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-03 05:26:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-03 05:27:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-02-03 05:28:00,1.6052,1.6053,1.605,1.6053,136300000.0
2006-02-03 05:29:00,1.605,1.6053,1.605,1.605,136300000.0
2006-02-03 05:30:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-02-03 05:31:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-03 05:32:00,1.605,1.6052,1.6049,1.605,136300000.0
2006-02-03 05:33:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-03 05:34:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-03 05:35:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-03 05:36:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2006-02-03 05:37:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-03 05:38:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-02-03 05:39:00,1.6053,1.6054,1.605,1.6054,136300000.0
2006-02-03 05:40:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-03 05:41:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-02-03 05:42:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2006-02-03 05:43:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-02-03 05:45:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-02-03 05:46:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-03 05:47:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-02-03 05:48:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-02-03 05:49:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-02-03 05:50:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-03 05:51:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-02-03 05:52:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-02-03 05:53:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-03 05:54:00,1.606,1.606,1.6056,1.606,136300000.0
2006-02-03 05:55:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-03 05:57:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-02-03 05:58:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-03 05:59:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-03 06:00:00,1.606,1.606,1.6056,1.606,136300000.0
2006-02-03 06:01:00,1.6061,1.6061,1.6056,1.6056,136300000.0
2006-02-03 06:02:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-03 06:03:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-03 06:04:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-03 06:05:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2006-02-03 06:07:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-03 06:08:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-03 06:13:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-03 06:14:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-03 06:16:00,1.6058,1.606,1.6054,1.606,136300000.0
2006-02-03 06:17:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-02-03 06:18:00,1.606,1.606,1.6059,1.606,136300000.0
2006-02-03 06:19:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-02-03 06:20:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-02-03 06:21:00,1.6059,1.6061,1.6058,1.6058,136300000.0
2006-02-03 06:22:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-02-03 06:23:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-02-03 06:24:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-03 06:25:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-03 06:26:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-03 06:27:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-03 06:29:00,1.6063,1.6063,1.606,1.6061,136300000.0
2006-02-03 06:30:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-02-03 06:31:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-02-03 06:32:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-03 06:33:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-03 06:35:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-02-03 06:36:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2006-02-03 06:37:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-03 06:38:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-02-03 06:39:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-02-03 06:40:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-03 06:41:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-02-03 06:42:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-03 06:44:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2006-02-03 06:45:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-02-03 06:46:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-03 06:47:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-03 06:48:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-02-03 06:49:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 06:50:00,1.6054,1.6056,1.6052,1.6053,136300000.0
2006-02-03 06:51:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-03 06:52:00,1.605,1.6053,1.605,1.605,136300000.0
2006-02-03 06:53:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-03 06:54:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-03 06:55:00,1.6053,1.6056,1.6053,1.6053,136300000.0
2006-02-03 06:56:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-03 06:57:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-03 06:58:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2006-02-03 06:59:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-03 07:00:00,1.6055,1.6058,1.6053,1.6058,136300000.0
2006-02-03 07:01:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-03 07:02:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-03 07:03:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-03 07:04:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-03 07:05:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-03 07:06:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-03 07:07:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-02-03 07:08:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2006-02-03 07:09:00,1.605,1.6052,1.605,1.605,136300000.0
2006-02-03 07:10:00,1.6049,1.6054,1.6049,1.6054,136300000.0
2006-02-03 07:11:00,1.6053,1.6054,1.605,1.6052,136300000.0
2006-02-03 07:12:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-03 07:13:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-03 07:14:00,1.605,1.6053,1.6049,1.6052,136300000.0
2006-02-03 07:15:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-03 07:16:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-03 07:17:00,1.6052,1.6058,1.605,1.6055,136300000.0
2006-02-03 07:18:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-03 07:19:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2006-02-03 07:20:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-02-03 07:21:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-02-03 07:22:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-03 07:23:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-03 07:24:00,1.6053,1.6054,1.605,1.6053,136300000.0
2006-02-03 07:25:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-02-03 07:26:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-03 07:27:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-02-03 07:29:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-03 07:30:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2006-02-03 07:31:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-03 07:32:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-02-03 07:34:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-03 07:35:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2006-02-03 07:36:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 07:37:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-03 07:39:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-03 07:40:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-03 07:41:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-03 07:43:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-03 07:44:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-03 07:45:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-03 07:46:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 07:47:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-02-03 07:48:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2006-02-03 07:49:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-02-03 07:50:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-02-03 07:51:00,1.6043,1.6043,1.604,1.6043,136300000.0
2006-02-03 07:52:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-02-03 07:54:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-03 07:56:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2006-02-03 07:57:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2006-02-03 07:58:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2006-02-03 07:59:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2006-02-03 08:00:00,1.6034,1.6039,1.6034,1.6037,136300000.0
2006-02-03 08:01:00,1.6038,1.6039,1.6036,1.6037,136300000.0
2006-02-03 08:02:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2006-02-03 08:03:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-03 08:04:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-02-03 08:05:00,1.6042,1.6043,1.604,1.6042,136300000.0
2006-02-03 08:06:00,1.604,1.604,1.6037,1.6038,136300000.0
2006-02-03 08:07:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2006-02-03 08:08:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2006-02-03 08:09:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2006-02-03 08:10:00,1.6037,1.6038,1.6035,1.6036,136300000.0
2006-02-03 08:11:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2006-02-03 08:12:00,1.6035,1.6035,1.6032,1.6032,136300000.0
2006-02-03 08:13:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-03 08:14:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-02-03 08:15:00,1.6031,1.6038,1.603,1.6038,136300000.0
2006-02-03 08:16:00,1.6039,1.6039,1.6034,1.6036,136300000.0
2006-02-03 08:17:00,1.6035,1.6039,1.6035,1.6035,136300000.0
2006-02-03 08:18:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2006-02-03 08:19:00,1.6034,1.6037,1.6034,1.6035,136300000.0
2006-02-03 08:20:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2006-02-03 08:21:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2006-02-03 08:22:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-03 08:23:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-03 08:24:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-03 08:25:00,1.6039,1.6043,1.6039,1.6042,136300000.0
2006-02-03 08:26:00,1.604,1.6044,1.604,1.6043,136300000.0
2006-02-03 08:27:00,1.6044,1.6048,1.6043,1.6048,136300000.0
2006-02-03 08:28:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-02-03 08:29:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-02-03 08:30:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-02-03 08:31:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2006-02-03 08:32:00,1.6048,1.605,1.6048,1.6048,136300000.0
2006-02-03 08:33:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-03 08:34:00,1.6046,1.6048,1.604,1.6043,136300000.0
2006-02-03 08:35:00,1.6042,1.6044,1.6038,1.604,136300000.0
2006-02-03 08:36:00,1.6038,1.604,1.6037,1.6038,136300000.0
2006-02-03 08:37:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-02-03 08:38:00,1.6038,1.6039,1.6036,1.6036,136300000.0
2006-02-03 08:39:00,1.6035,1.6037,1.6035,1.6035,136300000.0
2006-02-03 08:40:00,1.6036,1.604,1.6032,1.6035,136300000.0
2006-02-03 08:41:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2006-02-03 08:42:00,1.6037,1.6037,1.6032,1.6034,136300000.0
2006-02-03 08:43:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2006-02-03 08:44:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-02-03 08:45:00,1.603,1.6031,1.6026,1.6026,136300000.0
2006-02-03 08:46:00,1.6024,1.6026,1.6021,1.6021,136300000.0
2006-02-03 08:47:00,1.602,1.6026,1.602,1.6024,136300000.0
2006-02-03 08:48:00,1.6021,1.6026,1.6021,1.6026,136300000.0
2006-02-03 08:49:00,1.6024,1.6028,1.6024,1.6024,136300000.0
2006-02-03 08:50:00,1.6026,1.6029,1.6024,1.6029,136300000.0
2006-02-03 08:51:00,1.603,1.603,1.6028,1.6029,136300000.0
2006-02-03 08:52:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2006-02-03 08:53:00,1.6029,1.6031,1.6026,1.603,136300000.0
2006-02-03 08:54:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-03 08:55:00,1.6031,1.6035,1.6031,1.6034,136300000.0
2006-02-03 08:56:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-02-03 08:57:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2006-02-03 08:58:00,1.6038,1.604,1.6036,1.6036,136300000.0
2006-02-03 08:59:00,1.6037,1.6037,1.6031,1.6031,136300000.0
2006-02-03 09:00:00,1.603,1.6032,1.6029,1.6031,136300000.0
2006-02-03 09:01:00,1.6032,1.6032,1.6026,1.6026,136300000.0
2006-02-03 09:02:00,1.603,1.6031,1.6026,1.6031,136300000.0
2006-02-03 09:03:00,1.603,1.6032,1.6029,1.6029,136300000.0
2006-02-03 09:04:00,1.603,1.6031,1.6028,1.6029,136300000.0
2006-02-03 09:05:00,1.6031,1.6032,1.6026,1.6028,136300000.0
2006-02-03 09:06:00,1.603,1.6032,1.603,1.603,136300000.0
2006-02-03 09:07:00,1.6031,1.6032,1.603,1.6031,136300000.0
2006-02-03 09:08:00,1.6032,1.6034,1.603,1.6031,136300000.0
2006-02-03 09:09:00,1.603,1.6032,1.6028,1.603,136300000.0
2006-02-03 09:10:00,1.6029,1.6031,1.6026,1.6031,136300000.0
2006-02-03 09:11:00,1.6029,1.6031,1.6026,1.6029,136300000.0
2006-02-03 09:12:00,1.603,1.6036,1.6029,1.6032,136300000.0
2006-02-03 09:13:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-03 09:14:00,1.6031,1.6038,1.6031,1.6035,136300000.0
2006-02-03 09:15:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2006-02-03 09:16:00,1.6034,1.6036,1.6032,1.6032,136300000.0
2006-02-03 09:17:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2006-02-03 09:18:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-02-03 09:19:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-03 09:20:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2006-02-03 09:21:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2006-02-03 09:22:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2006-02-03 09:23:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2006-02-03 09:24:00,1.6034,1.6037,1.6034,1.6035,136300000.0
2006-02-03 09:25:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2006-02-03 09:26:00,1.6037,1.6037,1.6034,1.6037,136300000.0
2006-02-03 09:27:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2006-02-03 09:28:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-03 09:29:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2006-02-03 09:30:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2006-02-03 09:31:00,1.6034,1.6035,1.6032,1.6035,136300000.0
2006-02-03 09:32:00,1.6034,1.6037,1.6034,1.6034,136300000.0
2006-02-03 09:33:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-02-03 09:34:00,1.6038,1.604,1.6036,1.6036,136300000.0
2006-02-03 09:35:00,1.6035,1.6038,1.6035,1.6038,136300000.0
2006-02-03 09:36:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2006-02-03 09:37:00,1.6039,1.604,1.6037,1.604,136300000.0
2006-02-03 09:38:00,1.6042,1.6046,1.604,1.604,136300000.0
2006-02-03 09:39:00,1.6039,1.6044,1.6038,1.6044,136300000.0
2006-02-03 09:40:00,1.6042,1.6046,1.604,1.604,136300000.0
2006-02-03 09:41:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2006-02-03 09:42:00,1.604,1.6043,1.604,1.6042,136300000.0
2006-02-03 09:43:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-03 09:44:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-02-03 09:45:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2006-02-03 09:46:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-02-03 09:47:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-03 09:48:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2006-02-03 09:49:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-02-03 09:50:00,1.6039,1.6042,1.6039,1.604,136300000.0
2006-02-03 09:51:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2006-02-03 09:52:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-03 09:53:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-02-03 09:54:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-02-03 09:55:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2006-02-03 09:56:00,1.6038,1.6039,1.6036,1.6037,136300000.0
2006-02-03 09:57:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2006-02-03 09:58:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2006-02-03 09:59:00,1.6037,1.6037,1.6034,1.6037,136300000.0
2006-02-03 10:00:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2006-02-03 10:01:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2006-02-03 10:02:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2006-02-03 10:03:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-03 10:04:00,1.6037,1.6038,1.6032,1.6038,136300000.0
2006-02-03 10:05:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2006-02-03 10:06:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-03 10:07:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-02-03 10:08:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-03 10:09:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-02-03 10:10:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-03 10:11:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-03 10:12:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-03 10:13:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-02-03 10:14:00,1.604,1.6043,1.6039,1.6043,136300000.0
2006-02-03 10:15:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-02-03 10:16:00,1.6042,1.6048,1.604,1.6046,136300000.0
2006-02-03 10:17:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-03 10:18:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-03 10:19:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2006-02-03 10:20:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 10:22:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-03 10:23:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-02-03 10:24:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-03 10:25:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-03 10:26:00,1.6039,1.604,1.6037,1.6039,136300000.0
2006-02-03 10:27:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-02-03 10:28:00,1.6038,1.604,1.6036,1.604,136300000.0
2006-02-03 10:29:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-02-03 10:30:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-03 10:31:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-02-03 10:32:00,1.604,1.6043,1.604,1.6043,136300000.0
2006-02-03 10:33:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-02-03 10:34:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-03 10:35:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-03 10:36:00,1.6043,1.6044,1.604,1.6043,136300000.0
2006-02-03 10:37:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-02-03 10:38:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-02-03 10:39:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-02-03 10:40:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-02-03 10:41:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 10:42:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-03 10:45:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-03 10:46:00,1.6046,1.6046,1.604,1.6043,136300000.0
2006-02-03 10:47:00,1.6042,1.6043,1.604,1.6043,136300000.0
2006-02-03 10:48:00,1.6042,1.6044,1.604,1.6043,136300000.0
2006-02-03 10:49:00,1.6042,1.6046,1.6042,1.6046,136300000.0
2006-02-03 10:50:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 10:51:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-03 10:52:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-03 10:53:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2006-02-03 10:54:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-02-03 10:56:00,1.6042,1.6044,1.604,1.6043,136300000.0
2006-02-03 10:57:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-03 10:58:00,1.6042,1.6043,1.6039,1.6039,136300000.0
2006-02-03 10:59:00,1.6038,1.6039,1.6036,1.6038,136300000.0
2006-02-03 11:00:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2006-02-03 11:01:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-02-03 11:02:00,1.604,1.604,1.6037,1.6039,136300000.0
2006-02-03 11:03:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-03 11:04:00,1.6039,1.6039,1.6039,1.6039,136300000.0
2006-02-03 11:05:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-03 11:06:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-02-03 11:07:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-03 11:08:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-03 11:09:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-03 11:10:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-03 11:11:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-02-03 11:12:00,1.6039,1.604,1.6037,1.6039,136300000.0
2006-02-03 11:13:00,1.604,1.604,1.6032,1.6032,136300000.0
2006-02-03 11:14:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-02-03 11:15:00,1.6036,1.6036,1.6032,1.6036,136300000.0
2006-02-03 11:16:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2006-02-03 11:17:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2006-02-03 11:18:00,1.604,1.604,1.6038,1.604,136300000.0
2006-02-03 11:19:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-02-03 11:20:00,1.6039,1.604,1.6039,1.6039,136300000.0
2006-02-03 11:21:00,1.604,1.604,1.6038,1.6038,136300000.0
2006-02-03 11:23:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-02-03 11:24:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2006-02-03 11:25:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-03 11:26:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-02-03 11:27:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-02-03 11:28:00,1.6039,1.6043,1.6039,1.6043,136300000.0
2006-02-03 11:29:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-03 11:32:00,1.6043,1.6043,1.604,1.6043,136300000.0
2006-02-03 11:33:00,1.6042,1.6048,1.6042,1.6048,136300000.0
2006-02-03 11:34:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-03 11:35:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-03 11:37:00,1.6043,1.6044,1.604,1.6043,136300000.0
2006-02-03 11:38:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-03 11:39:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-03 11:40:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 11:41:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-02-03 11:43:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 11:44:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2006-02-03 11:45:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-02-03 11:46:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-03 11:47:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-03 11:48:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-03 11:49:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-02-03 11:51:00,1.604,1.6042,1.6038,1.6039,136300000.0
2006-02-03 11:52:00,1.6038,1.6038,1.6032,1.6036,136300000.0
2006-02-03 11:53:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-02-03 11:54:00,1.6039,1.6042,1.6038,1.604,136300000.0
2006-02-03 11:55:00,1.6042,1.6044,1.604,1.6042,136300000.0
2006-02-03 11:56:00,1.6044,1.6044,1.6039,1.6039,136300000.0
2006-02-03 11:57:00,1.604,1.6042,1.604,1.604,136300000.0
2006-02-03 11:58:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-02-03 11:59:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2006-02-03 12:00:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-02-03 12:01:00,1.6042,1.6043,1.6038,1.6038,136300000.0
2006-02-03 12:02:00,1.6039,1.6042,1.6038,1.604,136300000.0
2006-02-03 12:03:00,1.6039,1.604,1.6037,1.6039,136300000.0
2006-02-03 12:05:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-03 12:06:00,1.6036,1.6038,1.6036,1.6038,136300000.0
2006-02-03 12:07:00,1.6036,1.604,1.6035,1.6036,136300000.0
2006-02-03 12:08:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2006-02-03 12:09:00,1.6035,1.6037,1.6035,1.6035,136300000.0
2006-02-03 12:10:00,1.6032,1.6036,1.6032,1.6034,136300000.0
2006-02-03 12:11:00,1.6032,1.6035,1.603,1.6032,136300000.0
2006-02-03 12:12:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-03 12:13:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-03 12:14:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-02-03 12:15:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-02-03 12:17:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-02-03 12:18:00,1.6031,1.6032,1.6028,1.6031,136300000.0
2006-02-03 12:19:00,1.6032,1.6032,1.603,1.6032,136300000.0
2006-02-03 12:20:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-02-03 12:21:00,1.6031,1.6032,1.6029,1.603,136300000.0
2006-02-03 12:22:00,1.6029,1.6031,1.6029,1.603,136300000.0
2006-02-03 12:23:00,1.6031,1.6031,1.6026,1.6026,136300000.0
2006-02-03 12:24:00,1.6028,1.603,1.6026,1.603,136300000.0
2006-02-03 12:25:00,1.6031,1.6032,1.603,1.6031,136300000.0
2006-02-03 12:26:00,1.6032,1.604,1.6031,1.6038,136300000.0
2006-02-03 12:27:00,1.6036,1.6038,1.6032,1.6032,136300000.0
2006-02-03 12:28:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2006-02-03 12:29:00,1.603,1.6034,1.6029,1.6034,136300000.0
2006-02-03 12:30:00,1.6032,1.6032,1.6031,1.6032,136300000.0
2006-02-03 12:31:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2006-02-03 12:32:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-02-03 12:33:00,1.6031,1.6035,1.6029,1.6029,136300000.0
2006-02-03 12:34:00,1.6028,1.603,1.6024,1.6026,136300000.0
2006-02-03 12:35:00,1.6024,1.6026,1.6024,1.6026,136300000.0
2006-02-03 12:36:00,1.603,1.6031,1.6028,1.6031,136300000.0
2006-02-03 12:37:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-03 12:38:00,1.6026,1.6029,1.6024,1.6024,136300000.0
2006-02-03 12:39:00,1.6023,1.6026,1.602,1.6023,136300000.0
2006-02-03 12:40:00,1.6024,1.6031,1.6024,1.6026,136300000.0
2006-02-03 12:41:00,1.6028,1.603,1.6026,1.603,136300000.0
2006-02-03 12:42:00,1.603,1.603,1.6023,1.6026,136300000.0
2006-02-03 12:43:00,1.6024,1.6026,1.6023,1.6023,136300000.0
2006-02-03 12:44:00,1.6021,1.6024,1.602,1.6023,136300000.0
2006-02-03 12:45:00,1.602,1.6024,1.602,1.6024,136300000.0
2006-02-03 12:46:00,1.6023,1.6024,1.602,1.6024,136300000.0
2006-02-03 12:47:00,1.6023,1.6024,1.602,1.6024,136300000.0
2006-02-03 12:48:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-03 12:49:00,1.6028,1.6032,1.6026,1.6032,136300000.0
2006-02-03 12:50:00,1.6031,1.6032,1.603,1.6031,136300000.0
2006-02-03 12:51:00,1.6032,1.6035,1.6031,1.6034,136300000.0
2006-02-03 12:52:00,1.6032,1.6034,1.6031,1.6031,136300000.0
2006-02-03 12:54:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2006-02-03 12:55:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-02-03 12:56:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-02-03 12:57:00,1.6028,1.603,1.6028,1.6029,136300000.0
2006-02-03 12:58:00,1.603,1.6031,1.6028,1.6029,136300000.0
2006-02-03 12:59:00,1.603,1.603,1.6024,1.6024,136300000.0
2006-02-03 13:00:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-02-03 13:02:00,1.6026,1.6028,1.6021,1.6024,136300000.0
2006-02-03 13:03:00,1.6023,1.6026,1.6023,1.6024,136300000.0
2006-02-03 13:04:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-02-03 13:05:00,1.6023,1.6023,1.6023,1.6023,136300000.0
2006-02-03 13:06:00,1.6024,1.6024,1.6021,1.6021,136300000.0
2006-02-03 13:07:00,1.6023,1.6023,1.6021,1.6023,136300000.0
2006-02-03 13:09:00,1.6024,1.6024,1.6024,1.6024,136300000.0
2006-02-03 13:10:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-02-03 13:11:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-02-03 13:12:00,1.6024,1.6026,1.6024,1.6024,136300000.0
2006-02-03 13:13:00,1.6023,1.6023,1.602,1.602,136300000.0
2006-02-03 13:14:00,1.6021,1.6026,1.602,1.6026,136300000.0
2006-02-03 13:15:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2006-02-03 13:16:00,1.6029,1.6031,1.6029,1.603,136300000.0
2006-02-03 13:17:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2006-02-03 13:18:00,1.603,1.603,1.603,1.603,136300000.0
2006-02-03 13:19:00,1.6031,1.6031,1.603,1.6031,136300000.0
2006-02-03 13:21:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2006-02-03 13:22:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2006-02-03 13:23:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2006-02-03 13:24:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2006-02-03 13:25:00,1.603,1.6032,1.603,1.6032,136300000.0
2006-02-03 13:26:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-02-03 13:27:00,1.6029,1.6031,1.6029,1.603,136300000.0
2006-02-03 13:28:00,1.6029,1.6032,1.6029,1.6032,136300000.0
2006-02-03 13:29:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-03 13:30:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2006-02-03 13:31:00,1.6034,1.6035,1.6034,1.6034,136300000.0
2006-02-03 13:32:00,1.6035,1.6035,1.603,1.6032,136300000.0
2006-02-03 13:34:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-03 13:35:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-02-03 13:36:00,1.603,1.603,1.6029,1.603,136300000.0
2006-02-03 13:37:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2006-02-03 13:38:00,1.6028,1.6029,1.6026,1.6029,136300000.0
2006-02-03 13:39:00,1.6026,1.6028,1.6026,1.6026,136300000.0
2006-02-03 13:40:00,1.6024,1.603,1.6024,1.6029,136300000.0
2006-02-03 13:41:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-03 13:43:00,1.6026,1.6028,1.6024,1.6028,136300000.0
2006-02-03 13:44:00,1.6026,1.603,1.6026,1.6028,136300000.0
2006-02-03 13:45:00,1.603,1.6031,1.6029,1.6031,136300000.0
2006-02-03 13:46:00,1.6029,1.6031,1.6029,1.6029,136300000.0
2006-02-03 13:47:00,1.6028,1.603,1.6028,1.603,136300000.0
2006-02-03 13:48:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2006-02-03 13:49:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-02-03 13:50:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-03 13:51:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-03 13:52:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2006-02-03 13:53:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2006-02-03 13:54:00,1.6032,1.6032,1.6029,1.6031,136300000.0
2006-02-03 13:55:00,1.6032,1.6034,1.6032,1.6034,136300000.0
2006-02-03 13:56:00,1.6032,1.6032,1.6028,1.6028,136300000.0
2006-02-03 13:57:00,1.6029,1.6034,1.6028,1.6034,136300000.0
2006-02-03 13:58:00,1.6032,1.6034,1.6029,1.6032,136300000.0
2006-02-03 13:59:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-03 14:00:00,1.6034,1.6039,1.6032,1.6037,136300000.0
2006-02-03 14:01:00,1.6032,1.6037,1.6032,1.6037,136300000.0
2006-02-03 14:02:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2006-02-03 14:04:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2006-02-03 14:05:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-03 14:07:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2006-02-03 14:08:00,1.6034,1.6036,1.6032,1.6032,136300000.0
2006-02-03 14:09:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-02-03 14:10:00,1.6036,1.604,1.6035,1.6039,136300000.0
2006-02-03 14:11:00,1.6038,1.6039,1.6036,1.6036,136300000.0
2006-02-03 14:12:00,1.6037,1.6039,1.6034,1.6035,136300000.0
2006-02-03 14:13:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-03 14:14:00,1.6031,1.6031,1.6028,1.6031,136300000.0
2006-02-03 14:15:00,1.6032,1.6035,1.603,1.6031,136300000.0
2006-02-03 14:16:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-02-03 14:17:00,1.6034,1.6038,1.6032,1.6036,136300000.0
2006-02-03 14:18:00,1.6032,1.6039,1.6032,1.6036,136300000.0
2006-02-03 14:19:00,1.6037,1.6043,1.6036,1.6043,136300000.0
2006-02-03 14:20:00,1.6044,1.6046,1.6039,1.6039,136300000.0
2006-02-03 14:21:00,1.604,1.604,1.6037,1.6037,136300000.0
2006-02-03 14:22:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2006-02-03 14:23:00,1.6034,1.604,1.6032,1.6035,136300000.0
2006-02-03 14:24:00,1.6036,1.6036,1.6024,1.6028,136300000.0
2006-02-03 14:25:00,1.6029,1.6029,1.6026,1.6028,136300000.0
2006-02-03 14:26:00,1.6029,1.6034,1.6024,1.6034,136300000.0
2006-02-03 14:27:00,1.6031,1.6039,1.6029,1.603,136300000.0
2006-02-03 14:28:00,1.6031,1.6032,1.6026,1.6029,136300000.0
2006-02-03 14:29:00,1.6031,1.6031,1.6023,1.6024,136300000.0
2006-02-03 14:30:00,1.6048,1.6073,1.6038,1.6056,136300000.0
2006-02-03 14:31:00,1.6055,1.6055,1.6035,1.6046,136300000.0
2006-02-03 14:32:00,1.6043,1.6046,1.6026,1.6032,136300000.0
2006-02-03 14:33:00,1.603,1.6032,1.6015,1.6018,136300000.0
2006-02-03 14:34:00,1.6019,1.6028,1.6009,1.6011,136300000.0
2006-02-03 14:35:00,1.6016,1.6019,1.6002,1.6006,136300000.0
2006-02-03 14:36:00,1.6009,1.6014,1.6002,1.6006,136300000.0
2006-02-03 14:37:00,1.6005,1.6017,1.6005,1.6013,136300000.0
2006-02-03 14:38:00,1.6014,1.6018,1.6005,1.6018,136300000.0
2006-02-03 14:39:00,1.6019,1.6019,1.6009,1.6014,136300000.0
2006-02-03 14:40:00,1.6015,1.6018,1.6008,1.6012,136300000.0
2006-02-03 14:41:00,1.6008,1.6016,1.6005,1.6009,136300000.0
2006-02-03 14:42:00,1.6013,1.6016,1.6008,1.6016,136300000.0
2006-02-03 14:43:00,1.6015,1.6019,1.6008,1.6009,136300000.0
2006-02-03 14:44:00,1.6008,1.6016,1.6008,1.6013,136300000.0
2006-02-03 14:45:00,1.6014,1.6014,1.6004,1.6011,136300000.0
2006-02-03 14:46:00,1.6009,1.602,1.6008,1.6019,136300000.0
2006-02-03 14:47:00,1.6018,1.6018,1.6008,1.6015,136300000.0
2006-02-03 14:48:00,1.6016,1.6023,1.6013,1.602,136300000.0
2006-02-03 14:49:00,1.6021,1.6026,1.6019,1.6019,136300000.0
2006-02-03 14:50:00,1.6018,1.6019,1.6016,1.6016,136300000.0
2006-02-03 14:51:00,1.6017,1.6017,1.6008,1.6012,136300000.0
2006-02-03 14:52:00,1.6011,1.6012,1.6004,1.6008,136300000.0
2006-02-03 14:53:00,1.6006,1.6011,1.6,1.6011,136300000.0
2006-02-03 14:54:00,1.6014,1.6015,1.6004,1.6005,136300000.0
2006-02-03 14:55:00,1.6004,1.6012,1.5999,1.6002,136300000.0
2006-02-03 14:56:00,1.6002,1.6006,1.5997,1.6002,136300000.0
2006-02-03 14:57:00,1.6008,1.6015,1.6,1.6,136300000.0
2006-02-03 14:58:00,1.6002,1.6011,1.6002,1.6005,136300000.0
2006-02-03 14:59:00,1.6002,1.6009,1.5999,1.6006,136300000.0
2006-02-03 15:00:00,1.6005,1.6015,1.6005,1.6012,136300000.0
2006-02-03 15:01:00,1.6013,1.6014,1.6006,1.6006,136300000.0
2006-02-03 15:02:00,1.6008,1.6009,1.5999,1.6002,136300000.0
2006-02-03 15:03:00,1.6,1.6005,1.5995,1.6,136300000.0
2006-02-03 15:04:00,1.6002,1.6005,1.5996,1.5997,136300000.0
2006-02-03 15:05:00,1.5999,1.5999,1.5994,1.5996,136300000.0
2006-02-03 15:06:00,1.5997,1.6002,1.5993,1.5997,136300000.0
2006-02-03 15:07:00,1.5999,1.6004,1.599,1.5999,136300000.0
2006-02-03 15:08:00,1.6002,1.6008,1.5996,1.5999,136300000.0
2006-02-03 15:09:00,1.6002,1.6008,1.6,1.6004,136300000.0
2006-02-03 15:10:00,1.6002,1.6013,1.6002,1.6009,136300000.0
2006-02-03 15:11:00,1.6012,1.6017,1.6009,1.6012,136300000.0
2006-02-03 15:12:00,1.6013,1.6017,1.6008,1.6016,136300000.0
2006-02-03 15:13:00,1.6015,1.6019,1.6013,1.6018,136300000.0
2006-02-03 15:14:00,1.6017,1.6017,1.6005,1.6008,136300000.0
2006-02-03 15:15:00,1.6009,1.6012,1.6005,1.6008,136300000.0
2006-02-03 15:16:00,1.6006,1.6008,1.6002,1.6008,136300000.0
2006-02-03 15:17:00,1.6006,1.6012,1.6005,1.6012,136300000.0
2006-02-03 15:18:00,1.6009,1.6012,1.6006,1.6006,136300000.0
2006-02-03 15:19:00,1.6008,1.6008,1.5996,1.6002,136300000.0
2006-02-03 15:20:00,1.6005,1.6011,1.5997,1.6005,136300000.0
2006-02-03 15:21:00,1.6006,1.6011,1.6005,1.6008,136300000.0
2006-02-03 15:22:00,1.6011,1.6011,1.6005,1.6011,136300000.0
2006-02-03 15:23:00,1.6009,1.6011,1.6004,1.6008,136300000.0
2006-02-03 15:24:00,1.6006,1.6009,1.6004,1.6006,136300000.0
2006-02-03 15:25:00,1.6004,1.6004,1.5999,1.6002,136300000.0
2006-02-03 15:26:00,1.6004,1.6006,1.5997,1.5999,136300000.0
2006-02-03 15:27:00,1.5997,1.6006,1.5997,1.6002,136300000.0
2006-02-03 15:28:00,1.6,1.6006,1.5999,1.6005,136300000.0
2006-02-03 15:29:00,1.6004,1.6005,1.5997,1.6002,136300000.0
2006-02-03 15:30:00,1.6,1.6004,1.5997,1.6002,136300000.0
2006-02-03 15:31:00,1.6004,1.6009,1.6002,1.6008,136300000.0
2006-02-03 15:32:00,1.6005,1.6009,1.6002,1.6008,136300000.0
2006-02-03 15:33:00,1.6006,1.6006,1.5997,1.6006,136300000.0
2006-02-03 15:34:00,1.6005,1.6009,1.6005,1.6006,136300000.0
2006-02-03 15:35:00,1.6005,1.6008,1.5999,1.5999,136300000.0
2006-02-03 15:36:00,1.5997,1.6004,1.5994,1.5999,136300000.0
2006-02-03 15:37:00,1.6004,1.6004,1.5997,1.6004,136300000.0
2006-02-03 15:38:00,1.6002,1.6004,1.5999,1.5999,136300000.0
2006-02-03 15:39:00,1.5997,1.6002,1.5996,1.5997,136300000.0
2006-02-03 15:40:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2006-02-03 15:41:00,1.6,1.6005,1.6,1.6002,136300000.0
2006-02-03 15:42:00,1.6004,1.6006,1.6002,1.6004,136300000.0
2006-02-03 15:43:00,1.6005,1.6008,1.6004,1.6006,136300000.0
2006-02-03 15:44:00,1.6008,1.6012,1.6004,1.6012,136300000.0
2006-02-03 15:45:00,1.6013,1.6013,1.6008,1.6008,136300000.0
2006-02-03 15:46:00,1.6009,1.6015,1.6004,1.6014,136300000.0
2006-02-03 15:47:00,1.6015,1.6021,1.6011,1.6013,136300000.0
2006-02-03 15:48:00,1.6015,1.6015,1.6008,1.6012,136300000.0
2006-02-03 15:49:00,1.6014,1.6017,1.6008,1.6012,136300000.0
2006-02-03 15:50:00,1.6013,1.6018,1.6012,1.6015,136300000.0
2006-02-03 15:51:00,1.6016,1.6016,1.6009,1.6013,136300000.0
2006-02-03 15:52:00,1.6014,1.6019,1.6014,1.6014,136300000.0
2006-02-03 15:53:00,1.6013,1.6018,1.6013,1.6017,136300000.0
2006-02-03 15:54:00,1.6019,1.6019,1.6013,1.6015,136300000.0
2006-02-03 15:55:00,1.6013,1.6017,1.6011,1.6017,136300000.0
2006-02-03 15:56:00,1.6018,1.6018,1.6013,1.6016,136300000.0
2006-02-03 15:57:00,1.6014,1.6016,1.6011,1.6012,136300000.0
2006-02-03 15:58:00,1.6013,1.6013,1.6008,1.6009,136300000.0
2006-02-03 15:59:00,1.6011,1.6011,1.5997,1.6004,136300000.0
2006-02-03 16:00:00,1.5997,1.6006,1.5995,1.6,136300000.0
2006-02-03 16:01:00,1.6002,1.6009,1.5997,1.6009,136300000.0
2006-02-03 16:02:00,1.6006,1.6012,1.6004,1.6006,136300000.0
2006-02-03 16:03:00,1.6004,1.6006,1.6,1.6004,136300000.0
2006-02-03 16:04:00,1.6002,1.6008,1.5999,1.6005,136300000.0
2006-02-03 16:05:00,1.6006,1.6014,1.6006,1.6014,136300000.0
2006-02-03 16:06:00,1.6013,1.6016,1.6006,1.6009,136300000.0
2006-02-03 16:07:00,1.6011,1.6013,1.6008,1.6012,136300000.0
2006-02-03 16:08:00,1.6014,1.6015,1.6008,1.6013,136300000.0
2006-02-03 16:09:00,1.6012,1.6019,1.6012,1.6013,136300000.0
2006-02-03 16:10:00,1.6012,1.6015,1.6006,1.6008,136300000.0
2006-02-03 16:11:00,1.6009,1.6011,1.6004,1.6009,136300000.0
2006-02-03 16:12:00,1.6009,1.6012,1.6006,1.6006,136300000.0
2006-02-03 16:13:00,1.6005,1.6011,1.6004,1.6008,136300000.0
2006-02-03 16:14:00,1.6006,1.6006,1.6004,1.6005,136300000.0
2006-02-03 16:15:00,1.6006,1.6008,1.5999,1.6004,136300000.0
2006-02-03 16:16:00,1.6002,1.6006,1.6,1.6004,136300000.0
2006-02-03 16:17:00,1.6005,1.6012,1.6005,1.6009,136300000.0
2006-02-03 16:18:00,1.6008,1.6012,1.6006,1.6012,136300000.0
2006-02-03 16:19:00,1.6013,1.6013,1.6005,1.6009,136300000.0
2006-02-03 16:20:00,1.6011,1.6012,1.6004,1.6004,136300000.0
2006-02-03 16:21:00,1.6005,1.6009,1.6002,1.6008,136300000.0
2006-02-03 16:22:00,1.6006,1.6008,1.6002,1.6008,136300000.0
2006-02-03 16:23:00,1.6009,1.6016,1.6009,1.6015,136300000.0
2006-02-03 16:24:00,1.6013,1.6019,1.6013,1.6016,136300000.0
2006-02-03 16:25:00,1.6015,1.6016,1.6012,1.6015,136300000.0
2006-02-03 16:26:00,1.6014,1.6017,1.6011,1.6012,136300000.0
2006-02-03 16:27:00,1.6011,1.6015,1.6009,1.6015,136300000.0
2006-02-03 16:28:00,1.6014,1.6019,1.6009,1.6018,136300000.0
2006-02-03 16:29:00,1.6017,1.6018,1.6013,1.6014,136300000.0
2006-02-03 16:30:00,1.6015,1.6019,1.6015,1.6017,136300000.0
2006-02-03 16:31:00,1.6018,1.6019,1.6016,1.6018,136300000.0
2006-02-03 16:32:00,1.6019,1.6021,1.6018,1.6018,136300000.0
2006-02-03 16:33:00,1.6019,1.6019,1.6015,1.6016,136300000.0
2006-02-03 16:34:00,1.6015,1.6019,1.6015,1.6017,136300000.0
2006-02-03 16:35:00,1.6016,1.6017,1.6013,1.6017,136300000.0
2006-02-03 16:36:00,1.6018,1.6019,1.6016,1.6019,136300000.0
2006-02-03 16:37:00,1.6018,1.6019,1.6018,1.6018,136300000.0
2006-02-03 16:38:00,1.6019,1.6023,1.6019,1.6019,136300000.0
2006-02-03 16:39:00,1.6021,1.6024,1.6019,1.6024,136300000.0
2006-02-03 16:40:00,1.6021,1.6026,1.6019,1.6026,136300000.0
2006-02-03 16:41:00,1.6024,1.6026,1.6017,1.6018,136300000.0
2006-02-03 16:42:00,1.6019,1.6024,1.6013,1.6024,136300000.0
2006-02-03 16:43:00,1.6023,1.6026,1.602,1.6023,136300000.0
2006-02-03 16:44:00,1.6024,1.6026,1.602,1.6026,136300000.0
2006-02-03 16:45:00,1.6024,1.6026,1.6023,1.6024,136300000.0
2006-02-03 16:46:00,1.6026,1.6026,1.602,1.6026,136300000.0
2006-02-03 16:47:00,1.602,1.6028,1.602,1.6024,136300000.0
2006-02-03 16:48:00,1.6026,1.6026,1.6023,1.6024,136300000.0
2006-02-03 16:49:00,1.6026,1.6032,1.6024,1.603,136300000.0
2006-02-03 16:50:00,1.6029,1.6031,1.6024,1.6026,136300000.0
2006-02-03 16:51:00,1.6028,1.6028,1.6024,1.6024,136300000.0
2006-02-03 16:52:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-02-03 16:53:00,1.6026,1.6026,1.6023,1.6026,136300000.0
2006-02-03 16:54:00,1.6024,1.6028,1.6019,1.6019,136300000.0
2006-02-03 16:55:00,1.602,1.6028,1.602,1.6026,136300000.0
2006-02-03 16:56:00,1.6024,1.603,1.6021,1.603,136300000.0
2006-02-03 16:57:00,1.6029,1.6039,1.6029,1.6039,136300000.0
2006-02-03 16:58:00,1.6038,1.6044,1.6036,1.6043,136300000.0
2006-02-03 16:59:00,1.6044,1.6046,1.6042,1.6042,136300000.0
2006-02-03 17:00:00,1.604,1.604,1.6035,1.6039,136300000.0
2006-02-03 17:01:00,1.6038,1.6044,1.6036,1.6039,136300000.0
2006-02-03 17:02:00,1.604,1.604,1.603,1.6032,136300000.0
2006-02-03 17:03:00,1.6034,1.6038,1.6032,1.6036,136300000.0
2006-02-03 17:04:00,1.6035,1.6037,1.6032,1.6037,136300000.0
2006-02-03 17:05:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-02-03 17:06:00,1.6042,1.6044,1.6037,1.6043,136300000.0
2006-02-03 17:07:00,1.6042,1.6044,1.604,1.604,136300000.0
2006-02-03 17:08:00,1.6039,1.604,1.6035,1.6038,136300000.0
2006-02-03 17:09:00,1.6037,1.6039,1.6032,1.6036,136300000.0
2006-02-03 17:10:00,1.6034,1.6037,1.6032,1.6032,136300000.0
2006-02-03 17:11:00,1.6034,1.6036,1.6031,1.6032,136300000.0
2006-02-03 17:12:00,1.6034,1.6036,1.6031,1.6034,136300000.0
2006-02-03 17:13:00,1.6036,1.6036,1.6028,1.6032,136300000.0
2006-02-03 17:14:00,1.6031,1.6031,1.6028,1.603,136300000.0
2006-02-03 17:15:00,1.6031,1.6031,1.6028,1.6029,136300000.0
2006-02-03 17:16:00,1.6028,1.6031,1.6026,1.6029,136300000.0
2006-02-03 17:17:00,1.603,1.6032,1.6026,1.6028,136300000.0
2006-02-03 17:18:00,1.6029,1.6032,1.6026,1.6032,136300000.0
2006-02-03 17:19:00,1.6031,1.6034,1.603,1.6032,136300000.0
2006-02-03 17:20:00,1.6034,1.6034,1.6028,1.6032,136300000.0
2006-02-03 17:21:00,1.6031,1.6036,1.603,1.6036,136300000.0
2006-02-03 17:22:00,1.6037,1.6039,1.6034,1.6038,136300000.0
2006-02-03 17:23:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2006-02-03 17:24:00,1.6034,1.6042,1.6032,1.6039,136300000.0
2006-02-03 17:25:00,1.6038,1.6042,1.6037,1.604,136300000.0
2006-02-03 17:26:00,1.6042,1.6052,1.6038,1.6052,136300000.0
2006-02-03 17:27:00,1.6049,1.6049,1.6044,1.6046,136300000.0
2006-02-03 17:28:00,1.6044,1.6046,1.604,1.6044,136300000.0
2006-02-03 17:29:00,1.6043,1.6049,1.6042,1.6044,136300000.0
2006-02-03 17:30:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-02-03 17:31:00,1.6044,1.6052,1.6044,1.605,136300000.0
2006-02-03 17:32:00,1.6052,1.6053,1.6046,1.6048,136300000.0
2006-02-03 17:33:00,1.6046,1.6052,1.6046,1.6046,136300000.0
2006-02-03 17:34:00,1.6048,1.6055,1.6044,1.6053,136300000.0
2006-02-03 17:35:00,1.6054,1.6054,1.6049,1.6054,136300000.0
2006-02-03 17:36:00,1.6053,1.6059,1.6053,1.6058,136300000.0
2006-02-03 17:37:00,1.606,1.606,1.6053,1.6053,136300000.0
2006-02-03 17:38:00,1.6052,1.6055,1.6049,1.6054,136300000.0
2006-02-03 17:39:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-02-03 17:40:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-02-03 17:41:00,1.6053,1.6053,1.6048,1.605,136300000.0
2006-02-03 17:42:00,1.6049,1.605,1.6046,1.605,136300000.0
2006-02-03 17:43:00,1.6049,1.6049,1.6044,1.6046,136300000.0
2006-02-03 17:44:00,1.6044,1.6046,1.6039,1.604,136300000.0
2006-02-03 17:45:00,1.6039,1.6044,1.6039,1.604,136300000.0
2006-02-03 17:46:00,1.6042,1.6044,1.6039,1.6044,136300000.0
2006-02-03 17:47:00,1.6043,1.6044,1.604,1.6042,136300000.0
2006-02-03 17:48:00,1.604,1.6043,1.604,1.6042,136300000.0
2006-02-03 17:49:00,1.6044,1.6044,1.604,1.604,136300000.0
2006-02-03 17:50:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-03 17:51:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-02-03 17:52:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-02-03 17:53:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-02-03 17:54:00,1.6042,1.6046,1.604,1.6044,136300000.0
2006-02-03 17:55:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-02-03 17:56:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 17:57:00,1.6043,1.6046,1.6041,1.6046,136300000.0
2006-02-03 17:58:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2006-02-03 17:59:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-02-03 18:00:00,1.6043,1.6044,1.604,1.6042,136300000.0
2006-02-03 18:01:00,1.604,1.6043,1.6037,1.604,136300000.0
2006-02-03 18:02:00,1.6038,1.6042,1.6038,1.6041,136300000.0
2006-02-03 18:03:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2006-02-03 18:04:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-03 18:05:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-03 18:06:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-03 18:07:00,1.6049,1.6052,1.6048,1.605,136300000.0
2006-02-03 18:08:00,1.6052,1.6052,1.6046,1.6046,136300000.0
2006-02-03 18:09:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 18:10:00,1.6042,1.6046,1.6041,1.6044,136300000.0
2006-02-03 18:11:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-02-03 18:12:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2006-02-03 18:13:00,1.6042,1.6044,1.6041,1.6044,136300000.0
2006-02-03 18:14:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-02-03 18:15:00,1.6042,1.6044,1.6039,1.6044,136300000.0
2006-02-03 18:16:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 18:17:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-02-03 18:18:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-02-03 18:19:00,1.6044,1.6046,1.604,1.604,136300000.0
2006-02-03 18:20:00,1.6041,1.6043,1.6035,1.6035,136300000.0
2006-02-03 18:21:00,1.6036,1.6043,1.6035,1.6042,136300000.0
2006-02-03 18:22:00,1.6041,1.6043,1.6039,1.6041,136300000.0
2006-02-03 18:23:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-03 18:24:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-03 18:25:00,1.6037,1.604,1.6037,1.6039,136300000.0
2006-02-03 18:26:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-03 18:27:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-03 18:28:00,1.6036,1.6037,1.6032,1.6035,136300000.0
2006-02-03 18:29:00,1.6034,1.6035,1.6031,1.6034,136300000.0
2006-02-03 18:30:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-02-03 18:31:00,1.6031,1.6032,1.6029,1.6031,136300000.0
2006-02-03 18:32:00,1.6032,1.6032,1.6026,1.6028,136300000.0
2006-02-03 18:33:00,1.6029,1.6032,1.6026,1.6032,136300000.0
2006-02-03 18:34:00,1.6034,1.6036,1.6032,1.6032,136300000.0
2006-02-03 18:35:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-03 18:36:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-02-03 18:37:00,1.603,1.6031,1.6029,1.603,136300000.0
2006-02-03 18:38:00,1.6031,1.6031,1.6029,1.603,136300000.0
2006-02-03 18:39:00,1.6029,1.603,1.6029,1.603,136300000.0
2006-02-03 18:40:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-02-03 18:41:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-03 18:42:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2006-02-03 18:45:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-03 18:46:00,1.603,1.6031,1.6028,1.6028,136300000.0
2006-02-03 18:47:00,1.6029,1.6032,1.6029,1.603,136300000.0
2006-02-03 18:48:00,1.6029,1.6029,1.6026,1.6026,136300000.0
2006-02-03 18:49:00,1.6024,1.6029,1.6024,1.6029,136300000.0
2006-02-03 18:50:00,1.6026,1.6028,1.6024,1.6024,136300000.0
2006-02-03 18:51:00,1.6021,1.6024,1.6021,1.6023,136300000.0
2006-02-03 18:52:00,1.6021,1.6023,1.6018,1.6018,136300000.0
2006-02-03 18:53:00,1.6019,1.6019,1.6018,1.6019,136300000.0
2006-02-03 18:54:00,1.6018,1.6018,1.6017,1.6017,136300000.0
2006-02-03 18:55:00,1.6018,1.602,1.6018,1.602,136300000.0
2006-02-03 18:56:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-02-03 18:57:00,1.602,1.6024,1.602,1.6024,136300000.0
2006-02-03 18:58:00,1.6023,1.6024,1.6021,1.6021,136300000.0
2006-02-03 18:59:00,1.602,1.602,1.6017,1.6018,136300000.0
2006-02-03 19:00:00,1.602,1.602,1.6017,1.602,136300000.0
2006-02-03 19:02:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-02-03 19:03:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-02-03 19:04:00,1.602,1.6021,1.6019,1.602,136300000.0
2006-02-03 19:05:00,1.6019,1.602,1.6018,1.6018,136300000.0
2006-02-03 19:06:00,1.602,1.602,1.6018,1.6018,136300000.0
2006-02-03 19:07:00,1.6019,1.602,1.6018,1.602,136300000.0
2006-02-03 19:08:00,1.6019,1.602,1.6019,1.602,136300000.0
2006-02-03 19:10:00,1.6021,1.6021,1.6021,1.6021,136300000.0
2006-02-03 19:11:00,1.602,1.602,1.602,1.602,136300000.0
2006-02-03 19:12:00,1.6019,1.6019,1.6019,1.6019,136300000.0
2006-02-03 19:13:00,1.6018,1.6023,1.6018,1.602,136300000.0
2006-02-03 19:14:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-02-03 19:15:00,1.6021,1.6021,1.602,1.602,136300000.0
2006-02-03 19:17:00,1.6021,1.6021,1.602,1.6021,136300000.0
2006-02-03 19:18:00,1.602,1.6021,1.602,1.6021,136300000.0
2006-02-03 19:19:00,1.602,1.6021,1.602,1.602,136300000.0
2006-02-03 19:20:00,1.6021,1.6023,1.6021,1.6021,136300000.0
2006-02-03 19:21:00,1.6021,1.6024,1.6021,1.6024,136300000.0
2006-02-03 19:22:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-02-03 19:24:00,1.6026,1.6026,1.6024,1.6024,136300000.0
2006-02-03 19:25:00,1.6023,1.6026,1.6023,1.6026,136300000.0
2006-02-03 19:26:00,1.6029,1.6029,1.6028,1.6029,136300000.0
2006-02-03 19:27:00,1.603,1.603,1.6026,1.6028,136300000.0
2006-02-03 19:28:00,1.6029,1.603,1.6029,1.6029,136300000.0
2006-02-03 19:29:00,1.6028,1.6032,1.6028,1.603,136300000.0
2006-02-03 19:31:00,1.6029,1.6029,1.6029,1.6029,136300000.0
2006-02-03 19:32:00,1.603,1.6032,1.603,1.603,136300000.0
2006-02-03 19:33:00,1.6031,1.6032,1.603,1.603,136300000.0
2006-02-03 19:34:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2006-02-03 19:35:00,1.6028,1.6028,1.6028,1.6028,136300000.0
2006-02-03 19:36:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-03 19:37:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-03 19:38:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-03 19:39:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-03 19:40:00,1.603,1.6031,1.6028,1.603,136300000.0
2006-02-03 19:41:00,1.6031,1.6031,1.6029,1.6029,136300000.0
2006-02-03 19:42:00,1.6028,1.6031,1.6028,1.6031,136300000.0
2006-02-03 19:43:00,1.6032,1.6032,1.6029,1.6029,136300000.0
2006-02-03 19:44:00,1.6028,1.603,1.6028,1.603,136300000.0
2006-02-03 19:45:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-02-03 19:46:00,1.603,1.603,1.603,1.603,136300000.0
2006-02-03 19:47:00,1.6031,1.6031,1.603,1.603,136300000.0
2006-02-03 19:48:00,1.6031,1.6032,1.6028,1.603,136300000.0
2006-02-03 19:49:00,1.6031,1.6031,1.6031,1.6031,136300000.0
2006-02-03 19:50:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-03 19:51:00,1.6031,1.6034,1.603,1.6032,136300000.0
2006-02-03 19:52:00,1.6031,1.6032,1.6029,1.6032,136300000.0
2006-02-03 19:53:00,1.603,1.6031,1.603,1.603,136300000.0
2006-02-03 19:54:00,1.6029,1.603,1.6028,1.6029,136300000.0
2006-02-03 19:55:00,1.6028,1.603,1.6024,1.6024,136300000.0
2006-02-03 19:56:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-02-03 19:58:00,1.6023,1.6024,1.6023,1.6024,136300000.0
2006-02-03 19:59:00,1.6026,1.6028,1.6024,1.6026,136300000.0
2006-02-03 20:00:00,1.6026,1.6029,1.6026,1.6029,136300000.0
2006-02-03 20:01:00,1.603,1.6034,1.6029,1.6032,136300000.0
2006-02-03 20:02:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-02-03 20:03:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-03 20:05:00,1.6035,1.6035,1.6032,1.6035,136300000.0
2006-02-03 20:06:00,1.6034,1.6034,1.6031,1.6031,136300000.0
2006-02-03 20:07:00,1.603,1.6031,1.6029,1.6031,136300000.0
2006-02-03 20:10:00,1.603,1.603,1.6029,1.6029,136300000.0
2006-02-03 20:11:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-03 20:12:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-02-03 20:14:00,1.6032,1.6036,1.6031,1.6035,136300000.0
2006-02-03 20:15:00,1.6034,1.6034,1.6031,1.6032,136300000.0
2006-02-03 20:16:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-03 20:17:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-03 20:18:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2006-02-03 20:19:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-03 20:20:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-03 20:21:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-03 20:22:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-03 20:23:00,1.6034,1.6034,1.6032,1.6032,136300000.0
2006-02-03 20:24:00,1.6031,1.6036,1.6031,1.6035,136300000.0
2006-02-03 20:25:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-03 20:26:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2006-02-03 20:27:00,1.6035,1.6036,1.6032,1.6036,136300000.0
2006-02-03 20:28:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2006-02-03 20:29:00,1.6039,1.6039,1.6037,1.6039,136300000.0
2006-02-03 20:30:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-03 20:31:00,1.6041,1.6043,1.6039,1.6041,136300000.0
2006-02-03 20:33:00,1.604,1.6041,1.6039,1.6039,136300000.0
2006-02-03 20:34:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-03 20:35:00,1.6039,1.6041,1.6038,1.6038,136300000.0
2006-02-03 20:36:00,1.6039,1.6041,1.6036,1.6036,136300000.0
2006-02-03 20:37:00,1.6035,1.6042,1.6035,1.6038,136300000.0
2006-02-03 20:38:00,1.6039,1.6041,1.6038,1.6039,136300000.0
2006-02-03 20:39:00,1.6038,1.6042,1.6038,1.6041,136300000.0
2006-02-03 20:40:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2006-02-03 20:41:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2006-02-03 20:42:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2006-02-03 20:43:00,1.6041,1.6043,1.604,1.6042,136300000.0
2006-02-03 20:44:00,1.6041,1.6042,1.604,1.6042,136300000.0
2006-02-03 20:45:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-02-03 20:46:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-03 20:47:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 20:48:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-03 20:49:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-02-03 20:50:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-03 20:51:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-03 20:52:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-03 20:53:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-03 20:54:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-03 20:55:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-03 20:57:00,1.6049,1.6053,1.6048,1.6052,136300000.0
2006-02-03 20:58:00,1.605,1.6055,1.605,1.605,136300000.0
2006-02-03 20:59:00,1.6052,1.6055,1.605,1.6055,136300000.0
2006-02-03 21:00:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-02-03 21:01:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-03 21:02:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-02-03 21:03:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-02-03 21:04:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-03 21:05:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-03 21:06:00,1.6053,1.6054,1.605,1.6053,136300000.0
2006-02-03 21:07:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-02-03 21:08:00,1.605,1.6055,1.605,1.6055,136300000.0
2006-02-03 21:09:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-03 21:10:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-03 21:15:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2006-02-03 21:17:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-02-03 21:18:00,1.6052,1.6054,1.6049,1.6052,136300000.0
2006-02-03 21:19:00,1.605,1.6054,1.605,1.6053,136300000.0
2006-02-03 21:20:00,1.6054,1.6054,1.605,1.6054,136300000.0
2006-02-03 21:21:00,1.6053,1.6053,1.605,1.605,136300000.0
2006-02-03 21:22:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-03 21:23:00,1.6048,1.605,1.6048,1.6048,136300000.0
2006-02-03 21:26:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-03 21:27:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-03 21:28:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-03 21:29:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-03 21:30:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-03 21:31:00,1.6049,1.6052,1.6048,1.605,136300000.0
2006-02-03 21:32:00,1.6049,1.6053,1.6048,1.6049,136300000.0
2006-02-03 21:33:00,1.605,1.6052,1.6048,1.605,136300000.0
2006-02-03 21:34:00,1.6052,1.6053,1.605,1.6052,136300000.0
2006-02-03 21:35:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2006-02-03 21:36:00,1.605,1.6055,1.6048,1.605,136300000.0
2006-02-03 21:38:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-03 21:39:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-03 21:40:00,1.605,1.6052,1.605,1.605,136300000.0
2006-02-03 21:41:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-02-03 21:42:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-03 21:43:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-03 21:44:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-02-03 21:45:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-03 21:46:00,1.6048,1.605,1.6048,1.605,136300000.0
2006-02-03 21:47:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-03 21:48:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-03 21:49:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-03 21:50:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-03 21:51:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 21:52:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-03 21:53:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-03 21:54:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-03 21:59:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-03 22:00:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-03 22:01:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-03 22:02:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 22:03:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 22:04:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 22:05:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 22:06:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 22:07:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-03 22:08:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-02-03 22:09:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-03 22:10:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-03 22:12:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2006-02-03 22:13:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-03 22:14:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-03 22:18:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2006-02-03 22:20:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2006-02-03 22:21:00,1.6046,1.6046,1.6045,1.6045,136300000.0
2006-02-03 22:22:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-03 22:24:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-02-03 22:25:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-02-03 22:26:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-03 22:28:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2006-02-03 22:29:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-03 22:31:00,1.605,1.6051,1.605,1.6051,136300000.0
2006-02-03 22:33:00,1.605,1.6051,1.605,1.6051,136300000.0
2006-02-03 22:34:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-03 22:35:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-03 22:36:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-03 22:37:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2006-02-03 22:39:00,1.6047,1.6047,1.6045,1.6046,136300000.0
2006-02-03 22:40:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-03 22:41:00,1.605,1.605,1.6045,1.6045,136300000.0
2006-02-03 22:43:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-03 22:44:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-03 22:45:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-03 22:46:00,1.605,1.605,1.6047,1.6047,136300000.0
2006-02-03 22:47:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-03 22:48:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-03 22:49:00,1.605,1.605,1.6047,1.6047,136300000.0
2006-02-03 22:50:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-03 22:51:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2006-02-03 22:53:00,1.6052,1.6052,1.6049,1.605,136300000.0
2006-02-03 22:54:00,1.6048,1.6048,1.6043,1.6043,136300000.0
2006-02-03 22:55:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2006-02-03 22:56:00,1.6048,1.6048,1.6045,1.6045,136300000.0
2006-02-03 22:57:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2006-02-03 22:58:00,1.6046,1.6048,1.6046,1.6047,136300000.0
2006-02-03 22:59:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-06 00:00:00,1.6063,1.6064,1.606,1.606,136300000.0
2006-02-06 00:01:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-02-06 00:02:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-06 00:03:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-06 00:05:00,1.6063,1.6063,1.606,1.6063,136300000.0
2006-02-06 00:06:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-06 00:07:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-06 00:08:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-06 00:12:00,1.6055,1.6061,1.6055,1.606,136300000.0
2006-02-06 00:13:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-06 00:14:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-02-06 00:15:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-02-06 00:16:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-06 00:17:00,1.606,1.606,1.6059,1.606,136300000.0
2006-02-06 00:18:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-06 00:19:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-06 00:21:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-02-06 00:24:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-06 00:25:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-02-06 00:26:00,1.606,1.606,1.6059,1.606,136300000.0
2006-02-06 00:27:00,1.6061,1.6061,1.6056,1.6056,136300000.0
2006-02-06 00:28:00,1.6058,1.606,1.6055,1.606,136300000.0
2006-02-06 00:29:00,1.6059,1.6066,1.6059,1.6065,136300000.0
2006-02-06 00:30:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-02-06 00:31:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-02-06 00:32:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-02-06 00:33:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-02-06 00:36:00,1.606,1.6061,1.6054,1.6061,136300000.0
2006-02-06 00:38:00,1.606,1.606,1.6059,1.606,136300000.0
2006-02-06 00:39:00,1.6063,1.6063,1.606,1.6063,136300000.0
2006-02-06 00:40:00,1.6061,1.6061,1.6058,1.606,136300000.0
2006-02-06 00:41:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-02-06 00:42:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-06 00:43:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-02-06 00:44:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-02-06 00:45:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2006-02-06 00:46:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-02-06 00:48:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-06 00:49:00,1.6059,1.6063,1.6056,1.6059,136300000.0
2006-02-06 00:50:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-02-06 00:51:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-06 00:52:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-02-06 00:53:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-06 00:54:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-06 00:55:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-02-06 00:56:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-02-06 00:57:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-06 00:58:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-06 00:59:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-06 01:00:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-06 01:01:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-02-06 01:02:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-02-06 01:03:00,1.606,1.6063,1.606,1.6063,136300000.0
2006-02-06 01:04:00,1.6061,1.6068,1.6061,1.6066,136300000.0
2006-02-06 01:05:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2006-02-06 01:06:00,1.6065,1.6069,1.606,1.606,136300000.0
2006-02-06 01:07:00,1.6061,1.6066,1.6061,1.6063,136300000.0
2006-02-06 01:08:00,1.6061,1.6069,1.6061,1.6066,136300000.0
2006-02-06 01:09:00,1.6069,1.6071,1.6065,1.6069,136300000.0
2006-02-06 01:10:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-02-06 01:11:00,1.6069,1.6073,1.6068,1.6069,136300000.0
2006-02-06 01:12:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-06 01:13:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-06 01:14:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-02-06 01:15:00,1.6072,1.6072,1.6066,1.6069,136300000.0
2006-02-06 01:16:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2006-02-06 01:17:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-02-06 01:18:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2006-02-06 01:19:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-02-06 01:20:00,1.6071,1.6074,1.6069,1.6074,136300000.0
2006-02-06 01:21:00,1.6072,1.6074,1.6068,1.6068,136300000.0
2006-02-06 01:22:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-02-06 01:23:00,1.6065,1.6068,1.6065,1.6068,136300000.0
2006-02-06 01:24:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-02-06 01:25:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-02-06 01:26:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-02-06 01:28:00,1.6071,1.6076,1.6069,1.6074,136300000.0
2006-02-06 01:29:00,1.6073,1.6073,1.6069,1.6072,136300000.0
2006-02-06 01:30:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2006-02-06 01:31:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-02-06 01:32:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-02-06 01:33:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-02-06 01:34:00,1.6071,1.6074,1.6069,1.6072,136300000.0
2006-02-06 01:35:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-02-06 01:36:00,1.6072,1.6072,1.6068,1.6069,136300000.0
2006-02-06 01:37:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-02-06 01:38:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-02-06 01:39:00,1.6072,1.6074,1.6068,1.6069,136300000.0
2006-02-06 01:40:00,1.6068,1.6068,1.6064,1.6068,136300000.0
2006-02-06 01:41:00,1.6069,1.6071,1.6066,1.6069,136300000.0
2006-02-06 01:42:00,1.6068,1.6072,1.6066,1.6072,136300000.0
2006-02-06 01:43:00,1.6068,1.6071,1.6066,1.6066,136300000.0
2006-02-06 01:44:00,1.6065,1.6073,1.6065,1.6069,136300000.0
2006-02-06 01:45:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-06 01:46:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-02-06 01:47:00,1.6069,1.6069,1.6064,1.6066,136300000.0
2006-02-06 01:48:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-02-06 01:49:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-02-06 01:50:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-06 01:51:00,1.6071,1.6071,1.6068,1.6069,136300000.0
2006-02-06 01:52:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-06 01:53:00,1.6071,1.6071,1.6068,1.6071,136300000.0
2006-02-06 01:54:00,1.6068,1.6068,1.606,1.6065,136300000.0
2006-02-06 01:55:00,1.6063,1.6064,1.6058,1.6058,136300000.0
2006-02-06 01:56:00,1.6056,1.6061,1.6056,1.606,136300000.0
2006-02-06 01:57:00,1.6061,1.6069,1.606,1.6066,136300000.0
2006-02-06 01:58:00,1.6069,1.6069,1.6069,1.6069,136300000.0
2006-02-06 01:59:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-02-06 02:00:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-02-06 02:01:00,1.6065,1.6066,1.6061,1.6061,136300000.0
2006-02-06 02:02:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2006-02-06 02:03:00,1.6066,1.6069,1.6065,1.6066,136300000.0
2006-02-06 02:04:00,1.6068,1.6073,1.6068,1.6071,136300000.0
2006-02-06 02:05:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-02-06 02:06:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-02-06 02:07:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-02-06 02:08:00,1.6071,1.6071,1.6066,1.6066,136300000.0
2006-02-06 02:09:00,1.6063,1.6073,1.6063,1.6069,136300000.0
2006-02-06 02:10:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-02-06 02:11:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-02-06 02:12:00,1.6068,1.6074,1.6066,1.6073,136300000.0
2006-02-06 02:13:00,1.6072,1.6074,1.6069,1.6071,136300000.0
2006-02-06 02:14:00,1.6069,1.6073,1.6069,1.6071,136300000.0
2006-02-06 02:15:00,1.6072,1.6074,1.6071,1.6073,136300000.0
2006-02-06 02:16:00,1.6072,1.6076,1.6072,1.6074,136300000.0
2006-02-06 02:17:00,1.6073,1.6076,1.6073,1.6073,136300000.0
2006-02-06 02:18:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-02-06 02:19:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-02-06 02:20:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-02-06 02:21:00,1.6073,1.6077,1.6073,1.6076,136300000.0
2006-02-06 02:22:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-02-06 02:23:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2006-02-06 02:24:00,1.6077,1.608,1.6077,1.608,136300000.0
2006-02-06 02:25:00,1.6081,1.6084,1.6081,1.6081,136300000.0
2006-02-06 02:26:00,1.608,1.608,1.6078,1.6078,136300000.0
2006-02-06 02:27:00,1.6077,1.6079,1.6076,1.6077,136300000.0
2006-02-06 02:28:00,1.6076,1.6084,1.6076,1.6081,136300000.0
2006-02-06 02:29:00,1.6083,1.6086,1.608,1.6086,136300000.0
2006-02-06 02:30:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-02-06 02:31:00,1.6084,1.6084,1.608,1.6081,136300000.0
2006-02-06 02:32:00,1.608,1.608,1.6077,1.6077,136300000.0
2006-02-06 02:33:00,1.6079,1.608,1.6074,1.6074,136300000.0
2006-02-06 02:34:00,1.6077,1.6077,1.6073,1.6074,136300000.0
2006-02-06 02:35:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-02-06 02:36:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-02-06 02:37:00,1.6073,1.6073,1.6066,1.6071,136300000.0
2006-02-06 02:38:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-02-06 02:39:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-02-06 02:40:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-02-06 02:41:00,1.6072,1.6074,1.6071,1.6071,136300000.0
2006-02-06 02:42:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2006-02-06 02:44:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2006-02-06 02:45:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-02-06 02:46:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-02-06 02:47:00,1.6069,1.6069,1.6066,1.6069,136300000.0
2006-02-06 02:48:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-02-06 02:49:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-02-06 02:50:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-02-06 02:51:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-02-06 02:52:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-02-06 02:53:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-02-06 02:54:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-02-06 02:55:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-02-06 02:56:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-02-06 02:58:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-02-06 02:59:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-02-06 03:00:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-02-06 03:01:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-02-06 03:02:00,1.6072,1.6083,1.6072,1.6079,136300000.0
2006-02-06 03:03:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2006-02-06 03:04:00,1.6074,1.6078,1.6074,1.6076,136300000.0
2006-02-06 03:05:00,1.6077,1.6078,1.6074,1.6074,136300000.0
2006-02-06 03:06:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-02-06 03:07:00,1.608,1.608,1.6078,1.6079,136300000.0
2006-02-06 03:08:00,1.6078,1.6083,1.6078,1.6081,136300000.0
2006-02-06 03:09:00,1.6083,1.6083,1.6078,1.6079,136300000.0
2006-02-06 03:10:00,1.608,1.6081,1.6077,1.6081,136300000.0
2006-02-06 03:11:00,1.608,1.6086,1.608,1.6086,136300000.0
2006-02-06 03:12:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-02-06 03:13:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-02-06 03:14:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-06 03:16:00,1.6081,1.6086,1.6081,1.6081,136300000.0
2006-02-06 03:17:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-06 03:18:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-06 03:19:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2006-02-06 03:20:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2006-02-06 03:21:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-06 03:22:00,1.6092,1.6093,1.6089,1.6093,136300000.0
2006-02-06 03:23:00,1.6092,1.6095,1.6092,1.6092,136300000.0
2006-02-06 03:24:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2006-02-06 03:25:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2006-02-06 03:26:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2006-02-06 03:27:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-02-06 03:28:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2006-02-06 03:29:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2006-02-06 03:30:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-02-06 03:31:00,1.6095,1.6096,1.6093,1.6096,136300000.0
2006-02-06 03:32:00,1.6095,1.6096,1.6091,1.6094,136300000.0
2006-02-06 03:33:00,1.6096,1.6099,1.6095,1.6098,136300000.0
2006-02-06 03:34:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-06 03:35:00,1.6098,1.6099,1.6096,1.6099,136300000.0
2006-02-06 03:36:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-02-06 03:37:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2006-02-06 03:38:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-02-06 03:39:00,1.6094,1.6098,1.6093,1.6096,136300000.0
2006-02-06 03:40:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-02-06 03:41:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-02-06 03:43:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-02-06 03:45:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2006-02-06 03:46:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-06 03:47:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-06 03:48:00,1.6101,1.6104,1.6099,1.6099,136300000.0
2006-02-06 03:49:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-06 03:50:00,1.6101,1.6101,1.6095,1.6095,136300000.0
2006-02-06 03:51:00,1.6096,1.6101,1.6095,1.6099,136300000.0
2006-02-06 03:52:00,1.6096,1.6101,1.6096,1.6099,136300000.0
2006-02-06 03:53:00,1.6101,1.6104,1.6099,1.6101,136300000.0
2006-02-06 03:54:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2006-02-06 03:55:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2006-02-06 03:56:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-02-06 03:57:00,1.6101,1.6103,1.6099,1.6101,136300000.0
2006-02-06 03:58:00,1.6103,1.6103,1.6099,1.6101,136300000.0
2006-02-06 03:59:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2006-02-06 04:00:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-02-06 04:01:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2006-02-06 04:02:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-02-06 04:04:00,1.6103,1.6104,1.6101,1.6103,136300000.0
2006-02-06 04:05:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2006-02-06 04:06:00,1.6096,1.6099,1.6096,1.6096,136300000.0
2006-02-06 04:07:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-02-06 04:08:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-02-06 04:09:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-06 04:10:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2006-02-06 04:11:00,1.6095,1.6096,1.6092,1.6096,136300000.0
2006-02-06 04:12:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2006-02-06 04:13:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2006-02-06 04:14:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2006-02-06 04:15:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-06 04:16:00,1.6091,1.6094,1.6089,1.6092,136300000.0
2006-02-06 04:17:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2006-02-06 04:18:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-06 04:19:00,1.6093,1.6099,1.6091,1.6096,136300000.0
2006-02-06 04:20:00,1.6093,1.6093,1.6086,1.6089,136300000.0
2006-02-06 04:21:00,1.6084,1.6089,1.6084,1.6088,136300000.0
2006-02-06 04:22:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2006-02-06 04:23:00,1.6088,1.6091,1.6087,1.6089,136300000.0
2006-02-06 04:24:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-06 04:25:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-02-06 04:26:00,1.6092,1.6092,1.6087,1.6092,136300000.0
2006-02-06 04:27:00,1.6094,1.6094,1.6089,1.6092,136300000.0
2006-02-06 04:28:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2006-02-06 04:29:00,1.6093,1.6096,1.6091,1.6094,136300000.0
2006-02-06 04:30:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2006-02-06 04:31:00,1.6096,1.6099,1.6094,1.6096,136300000.0
2006-02-06 04:32:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-02-06 04:33:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-06 04:34:00,1.6093,1.6093,1.6089,1.6091,136300000.0
2006-02-06 04:35:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2006-02-06 04:36:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-02-06 04:37:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-02-06 04:38:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2006-02-06 04:39:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-06 04:40:00,1.6093,1.6093,1.6089,1.6089,136300000.0
2006-02-06 04:41:00,1.6093,1.6096,1.6089,1.6093,136300000.0
2006-02-06 04:42:00,1.6095,1.6095,1.6092,1.6092,136300000.0
2006-02-06 04:44:00,1.6091,1.6093,1.6091,1.6091,136300000.0
2006-02-06 04:45:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2006-02-06 04:46:00,1.6091,1.6092,1.6088,1.6088,136300000.0
2006-02-06 04:47:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2006-02-06 04:48:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2006-02-06 04:49:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2006-02-06 04:50:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2006-02-06 04:51:00,1.6088,1.6089,1.6084,1.6089,136300000.0
2006-02-06 04:52:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2006-02-06 04:53:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2006-02-06 04:54:00,1.6091,1.6093,1.6089,1.6092,136300000.0
2006-02-06 04:55:00,1.6093,1.6093,1.6089,1.6091,136300000.0
2006-02-06 04:57:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-06 04:58:00,1.6091,1.6094,1.6089,1.6094,136300000.0
2006-02-06 04:59:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-06 05:00:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-06 05:01:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-02-06 05:02:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2006-02-06 05:03:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2006-02-06 05:04:00,1.6094,1.6095,1.6092,1.6093,136300000.0
2006-02-06 05:05:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2006-02-06 05:06:00,1.6091,1.6092,1.6087,1.6087,136300000.0
2006-02-06 05:07:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2006-02-06 05:08:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2006-02-06 05:09:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2006-02-06 05:10:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2006-02-06 05:11:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-02-06 05:13:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-02-06 05:14:00,1.6089,1.6091,1.6089,1.6089,136300000.0
2006-02-06 05:15:00,1.6091,1.6091,1.6088,1.6091,136300000.0
2006-02-06 05:16:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-06 05:18:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-02-06 05:20:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-02-06 05:21:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-06 05:22:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-02-06 05:24:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-02-06 05:25:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2006-02-06 05:26:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2006-02-06 05:27:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-06 05:28:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-06 05:29:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2006-02-06 05:30:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-06 05:31:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2006-02-06 05:32:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-06 05:33:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-06 05:34:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-06 05:35:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2006-02-06 05:36:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2006-02-06 05:37:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2006-02-06 05:38:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2006-02-06 05:39:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-02-06 05:40:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2006-02-06 05:41:00,1.6093,1.6096,1.6092,1.6094,136300000.0
2006-02-06 05:42:00,1.6096,1.6096,1.6093,1.6095,136300000.0
2006-02-06 05:43:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-06 05:45:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-06 05:46:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-02-06 05:47:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-06 05:48:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2006-02-06 05:49:00,1.6094,1.6099,1.6093,1.6098,136300000.0
2006-02-06 05:50:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-02-06 05:51:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-02-06 05:52:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-02-06 05:53:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-02-06 05:54:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-06 05:55:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-02-06 05:56:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2006-02-06 05:57:00,1.6096,1.6099,1.6095,1.6098,136300000.0
2006-02-06 05:58:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2006-02-06 05:59:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-02-06 06:00:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-02-06 06:01:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2006-02-06 06:02:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-06 06:03:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-02-06 06:04:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-02-06 06:05:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-02-06 06:06:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2006-02-06 06:07:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-02-06 06:08:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-02-06 06:09:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-02-06 06:10:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-02-06 06:11:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-02-06 06:12:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2006-02-06 06:13:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2006-02-06 06:14:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-06 06:15:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-06 06:16:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2006-02-06 06:17:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-06 06:19:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-06 06:20:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2006-02-06 06:21:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2006-02-06 06:22:00,1.6089,1.6089,1.6086,1.6089,136300000.0
2006-02-06 06:23:00,1.6088,1.6088,1.6081,1.6086,136300000.0
2006-02-06 06:24:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-06 06:25:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-06 06:26:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2006-02-06 06:27:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-06 06:28:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2006-02-06 06:29:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-06 06:30:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2006-02-06 06:32:00,1.6086,1.6088,1.6084,1.6088,136300000.0
2006-02-06 06:33:00,1.6086,1.6092,1.6083,1.6092,136300000.0
2006-02-06 06:34:00,1.6091,1.6093,1.6089,1.6092,136300000.0
2006-02-06 06:35:00,1.6093,1.6093,1.6089,1.6092,136300000.0
2006-02-06 06:36:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2006-02-06 06:37:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-06 06:38:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2006-02-06 06:39:00,1.6094,1.6094,1.6092,1.6094,136300000.0
2006-02-06 06:40:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-06 06:41:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-06 06:42:00,1.6093,1.6093,1.6089,1.6092,136300000.0
2006-02-06 06:43:00,1.6093,1.6096,1.6093,1.6093,136300000.0
2006-02-06 06:44:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2006-02-06 06:45:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-06 06:46:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2006-02-06 06:47:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2006-02-06 06:48:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-06 06:49:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-06 06:50:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2006-02-06 06:51:00,1.6096,1.6098,1.6093,1.6093,136300000.0
2006-02-06 06:52:00,1.6094,1.6096,1.6092,1.6094,136300000.0
2006-02-06 06:53:00,1.6093,1.6095,1.6092,1.6094,136300000.0
2006-02-06 06:54:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-06 06:55:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2006-02-06 06:56:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2006-02-06 06:57:00,1.6093,1.6096,1.6092,1.6095,136300000.0
2006-02-06 06:58:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2006-02-06 06:59:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2006-02-06 07:00:00,1.6094,1.6094,1.6088,1.6091,136300000.0
2006-02-06 07:01:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2006-02-06 07:02:00,1.6086,1.6089,1.6086,1.6087,136300000.0
2006-02-06 07:03:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2006-02-06 07:04:00,1.6088,1.6094,1.6087,1.6092,136300000.0
2006-02-06 07:05:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2006-02-06 07:06:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-02-06 07:07:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2006-02-06 07:08:00,1.6092,1.6095,1.6091,1.6092,136300000.0
2006-02-06 07:09:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2006-02-06 07:10:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2006-02-06 07:11:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2006-02-06 07:12:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-06 07:13:00,1.6091,1.6092,1.6088,1.6088,136300000.0
2006-02-06 07:14:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-02-06 07:15:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2006-02-06 07:16:00,1.6089,1.6093,1.6089,1.6089,136300000.0
2006-02-06 07:17:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-02-06 07:18:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2006-02-06 07:19:00,1.6087,1.6089,1.6084,1.6087,136300000.0
2006-02-06 07:20:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-06 07:21:00,1.6088,1.6089,1.6086,1.6088,136300000.0
2006-02-06 07:22:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2006-02-06 07:23:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-02-06 07:24:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2006-02-06 07:25:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-02-06 07:26:00,1.6084,1.6084,1.608,1.6084,136300000.0
2006-02-06 07:27:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2006-02-06 07:28:00,1.6089,1.6089,1.6086,1.6087,136300000.0
2006-02-06 07:29:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-06 07:30:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2006-02-06 07:31:00,1.6084,1.6086,1.6081,1.6081,136300000.0
2006-02-06 07:32:00,1.608,1.6084,1.608,1.6081,136300000.0
2006-02-06 07:33:00,1.608,1.6083,1.608,1.608,136300000.0
2006-02-06 07:34:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-02-06 07:35:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-02-06 07:37:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2006-02-06 07:38:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-02-06 07:39:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-06 07:40:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-02-06 07:41:00,1.608,1.6089,1.608,1.6089,136300000.0
2006-02-06 07:42:00,1.6094,1.6094,1.6089,1.6089,136300000.0
2006-02-06 07:43:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-06 07:44:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-02-06 07:46:00,1.6088,1.6091,1.6087,1.6089,136300000.0
2006-02-06 07:47:00,1.6091,1.6091,1.6084,1.6084,136300000.0
2006-02-06 07:48:00,1.6088,1.6088,1.6079,1.6079,136300000.0
2006-02-06 07:49:00,1.6083,1.6084,1.6079,1.6079,136300000.0
2006-02-06 07:50:00,1.6078,1.6083,1.6077,1.6078,136300000.0
2006-02-06 07:51:00,1.6079,1.608,1.6076,1.6077,136300000.0
2006-02-06 07:52:00,1.6078,1.608,1.6078,1.6078,136300000.0
2006-02-06 07:53:00,1.6079,1.6079,1.6069,1.6069,136300000.0
2006-02-06 07:54:00,1.6071,1.6072,1.6066,1.6072,136300000.0
2006-02-06 07:55:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-02-06 07:56:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-02-06 07:57:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-02-06 07:58:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-02-06 07:59:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-02-06 08:00:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-02-06 08:01:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-02-06 08:02:00,1.6076,1.608,1.6074,1.608,136300000.0
2006-02-06 08:03:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-02-06 08:04:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2006-02-06 08:05:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-02-06 08:06:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-02-06 08:07:00,1.6078,1.608,1.6077,1.6078,136300000.0
2006-02-06 08:08:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2006-02-06 08:09:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2006-02-06 08:10:00,1.608,1.608,1.6077,1.6077,136300000.0
2006-02-06 08:11:00,1.6074,1.6079,1.6074,1.6079,136300000.0
2006-02-06 08:12:00,1.6078,1.6081,1.6074,1.6074,136300000.0
2006-02-06 08:13:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-02-06 08:14:00,1.6074,1.6081,1.6074,1.6081,136300000.0
2006-02-06 08:15:00,1.6077,1.6083,1.6077,1.6079,136300000.0
2006-02-06 08:16:00,1.608,1.6083,1.6079,1.608,136300000.0
2006-02-06 08:17:00,1.6078,1.608,1.6076,1.6078,136300000.0
2006-02-06 08:18:00,1.6077,1.6078,1.6076,1.6076,136300000.0
2006-02-06 08:19:00,1.6077,1.6077,1.6071,1.6073,136300000.0
2006-02-06 08:20:00,1.6071,1.6073,1.6068,1.6071,136300000.0
2006-02-06 08:21:00,1.6072,1.6077,1.6071,1.6073,136300000.0
2006-02-06 08:22:00,1.6074,1.6076,1.6073,1.6076,136300000.0
2006-02-06 08:23:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2006-02-06 08:24:00,1.6072,1.6072,1.6066,1.6066,136300000.0
2006-02-06 08:25:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2006-02-06 08:26:00,1.6066,1.6072,1.6066,1.6069,136300000.0
2006-02-06 08:27:00,1.6068,1.6074,1.6066,1.6073,136300000.0
2006-02-06 08:28:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-02-06 08:29:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-02-06 08:30:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-02-06 08:31:00,1.6066,1.6071,1.6065,1.6069,136300000.0
2006-02-06 08:32:00,1.6068,1.6069,1.6065,1.6065,136300000.0
2006-02-06 08:33:00,1.6066,1.6066,1.6061,1.6061,136300000.0
2006-02-06 08:34:00,1.6063,1.6068,1.606,1.6066,136300000.0
2006-02-06 08:35:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-02-06 08:36:00,1.6064,1.6065,1.606,1.606,136300000.0
2006-02-06 08:37:00,1.6059,1.6066,1.6059,1.6065,136300000.0
2006-02-06 08:38:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2006-02-06 08:39:00,1.6064,1.6065,1.606,1.6064,136300000.0
2006-02-06 08:40:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-02-06 08:41:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-06 08:42:00,1.606,1.6065,1.6058,1.606,136300000.0
2006-02-06 08:43:00,1.6059,1.6063,1.6059,1.6061,136300000.0
2006-02-06 08:44:00,1.606,1.606,1.6055,1.6056,136300000.0
2006-02-06 08:45:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-02-06 08:46:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-02-06 08:47:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-02-06 08:48:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2006-02-06 08:49:00,1.6055,1.6059,1.6055,1.6059,136300000.0
2006-02-06 08:50:00,1.6058,1.606,1.6055,1.6056,136300000.0
2006-02-06 08:51:00,1.6055,1.606,1.6055,1.606,136300000.0
2006-02-06 08:52:00,1.6061,1.6063,1.6056,1.6059,136300000.0
2006-02-06 08:53:00,1.606,1.606,1.6056,1.6058,136300000.0
2006-02-06 08:54:00,1.6056,1.6058,1.6053,1.6056,136300000.0
2006-02-06 08:55:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-06 08:56:00,1.6055,1.6056,1.6052,1.6052,136300000.0
2006-02-06 08:57:00,1.605,1.6053,1.605,1.6052,136300000.0
2006-02-06 08:58:00,1.6053,1.6055,1.605,1.605,136300000.0
2006-02-06 08:59:00,1.6049,1.606,1.6049,1.6056,136300000.0
2006-02-06 09:00:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2006-02-06 09:01:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-02-06 09:02:00,1.606,1.606,1.6059,1.606,136300000.0
2006-02-06 09:03:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2006-02-06 09:04:00,1.6061,1.6068,1.6061,1.6068,136300000.0
2006-02-06 09:05:00,1.6066,1.6066,1.6061,1.6063,136300000.0
2006-02-06 09:06:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2006-02-06 09:07:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-02-06 09:08:00,1.6065,1.6065,1.606,1.606,136300000.0
2006-02-06 09:09:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-02-06 09:10:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-06 09:11:00,1.6061,1.6065,1.606,1.6063,136300000.0
2006-02-06 09:12:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2006-02-06 09:13:00,1.6061,1.6066,1.6061,1.6066,136300000.0
2006-02-06 09:14:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-02-06 09:15:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-06 09:16:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-02-06 09:17:00,1.6066,1.6071,1.6066,1.6069,136300000.0
2006-02-06 09:18:00,1.6071,1.6076,1.6069,1.6074,136300000.0
2006-02-06 09:19:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-02-06 09:20:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-02-06 09:21:00,1.6076,1.6079,1.6074,1.6078,136300000.0
2006-02-06 09:22:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2006-02-06 09:23:00,1.6077,1.6081,1.6074,1.6081,136300000.0
2006-02-06 09:24:00,1.608,1.608,1.6078,1.6078,136300000.0
2006-02-06 09:25:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-02-06 09:26:00,1.6079,1.6083,1.6079,1.608,136300000.0
2006-02-06 09:27:00,1.6083,1.6083,1.6079,1.6079,136300000.0
2006-02-06 09:28:00,1.6078,1.6078,1.6072,1.6074,136300000.0
2006-02-06 09:29:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-02-06 09:30:00,1.6076,1.6076,1.6073,1.6073,136300000.0
2006-02-06 09:31:00,1.6074,1.6076,1.6072,1.6074,136300000.0
2006-02-06 09:32:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-02-06 09:33:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2006-02-06 09:34:00,1.6073,1.6073,1.6071,1.6073,136300000.0
2006-02-06 09:35:00,1.6072,1.6074,1.6072,1.6072,136300000.0
2006-02-06 09:36:00,1.6071,1.6073,1.6069,1.6069,136300000.0
2006-02-06 09:37:00,1.6072,1.6072,1.6066,1.6068,136300000.0
2006-02-06 09:38:00,1.6066,1.6069,1.6066,1.6066,136300000.0
2006-02-06 09:39:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-02-06 09:40:00,1.6065,1.6065,1.606,1.6063,136300000.0
2006-02-06 09:41:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2006-02-06 09:42:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-02-06 09:43:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-06 09:44:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-06 09:45:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-02-06 09:46:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-02-06 09:47:00,1.6059,1.6064,1.6059,1.6063,136300000.0
2006-02-06 09:48:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2006-02-06 09:49:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2006-02-06 09:50:00,1.6065,1.6065,1.606,1.6065,136300000.0
2006-02-06 09:51:00,1.6063,1.6065,1.606,1.606,136300000.0
2006-02-06 09:52:00,1.6063,1.6064,1.606,1.606,136300000.0
2006-02-06 09:53:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-06 09:54:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-02-06 09:55:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-02-06 09:56:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-02-06 09:57:00,1.606,1.606,1.6056,1.606,136300000.0
2006-02-06 09:58:00,1.6059,1.606,1.6056,1.606,136300000.0
2006-02-06 09:59:00,1.6061,1.6061,1.6058,1.6061,136300000.0
2006-02-06 10:00:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-02-06 10:01:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-06 10:02:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-02-06 10:03:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-02-06 10:04:00,1.606,1.606,1.6056,1.606,136300000.0
2006-02-06 10:05:00,1.6059,1.6064,1.6059,1.6064,136300000.0
2006-02-06 10:06:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2006-02-06 10:07:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-02-06 10:08:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-02-06 10:09:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-06 10:10:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2006-02-06 10:11:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-02-06 10:12:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-06 10:13:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-02-06 10:14:00,1.6064,1.6064,1.6061,1.6063,136300000.0
2006-02-06 10:15:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-02-06 10:16:00,1.6063,1.6065,1.6063,1.6063,136300000.0
2006-02-06 10:17:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-02-06 10:18:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2006-02-06 10:20:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-02-06 10:21:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-02-06 10:22:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-02-06 10:23:00,1.6068,1.6069,1.6065,1.6068,136300000.0
2006-02-06 10:24:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-02-06 10:25:00,1.6069,1.6069,1.6064,1.6064,136300000.0
2006-02-06 10:26:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-06 10:27:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-06 10:28:00,1.6061,1.6065,1.606,1.606,136300000.0
2006-02-06 10:29:00,1.6061,1.6068,1.6061,1.6064,136300000.0
2006-02-06 10:30:00,1.6065,1.6071,1.6065,1.6069,136300000.0
2006-02-06 10:31:00,1.6068,1.6071,1.6066,1.6068,136300000.0
2006-02-06 10:32:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-02-06 10:33:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-02-06 10:34:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-02-06 10:35:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2006-02-06 10:36:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-06 10:37:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-02-06 10:38:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-02-06 10:39:00,1.6061,1.6063,1.6061,1.6061,136300000.0
2006-02-06 10:40:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-02-06 10:41:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2006-02-06 10:42:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-02-06 10:43:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2006-02-06 10:44:00,1.6065,1.6065,1.6064,1.6065,136300000.0
2006-02-06 10:46:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2006-02-06 10:47:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-06 10:48:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-06 10:49:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-02-06 10:50:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-02-06 10:51:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-02-06 10:52:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-02-06 10:53:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-02-06 10:54:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2006-02-06 10:55:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-02-06 10:56:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2006-02-06 10:57:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-02-06 10:58:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-02-06 10:59:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-02-06 11:00:00,1.6061,1.6065,1.6061,1.6064,136300000.0
2006-02-06 11:01:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2006-02-06 11:02:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2006-02-06 11:03:00,1.6066,1.6066,1.6063,1.6064,136300000.0
2006-02-06 11:04:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-02-06 11:05:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-02-06 11:06:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-02-06 11:07:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-02-06 11:08:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-02-06 11:09:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-02-06 11:10:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-02-06 11:11:00,1.6066,1.6068,1.6063,1.6064,136300000.0
2006-02-06 11:12:00,1.6065,1.6068,1.6064,1.6066,136300000.0
2006-02-06 11:13:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-06 11:14:00,1.6066,1.6066,1.606,1.606,136300000.0
2006-02-06 11:15:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-02-06 11:16:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-06 11:17:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-06 11:18:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-06 11:19:00,1.6058,1.606,1.6056,1.6058,136300000.0
2006-02-06 11:20:00,1.606,1.606,1.6056,1.6058,136300000.0
2006-02-06 11:21:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-02-06 11:22:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-02-06 11:23:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-02-06 11:24:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-02-06 11:25:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-02-06 11:26:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-02-06 11:27:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-06 11:28:00,1.6055,1.6055,1.605,1.6054,136300000.0
2006-02-06 11:29:00,1.6053,1.6055,1.6048,1.6054,136300000.0
2006-02-06 11:30:00,1.6056,1.6061,1.6056,1.6058,136300000.0
2006-02-06 11:31:00,1.6059,1.6061,1.6056,1.6059,136300000.0
2006-02-06 11:32:00,1.606,1.606,1.6056,1.6058,136300000.0
2006-02-06 11:33:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-02-06 11:34:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-02-06 11:35:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-02-06 11:36:00,1.6061,1.6061,1.6056,1.6059,136300000.0
2006-02-06 11:37:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-06 11:38:00,1.6059,1.6063,1.6058,1.6061,136300000.0
2006-02-06 11:39:00,1.6063,1.6066,1.6061,1.6066,136300000.0
2006-02-06 11:40:00,1.6065,1.6068,1.6064,1.6066,136300000.0
2006-02-06 11:41:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-06 11:42:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-02-06 11:43:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-06 11:44:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-02-06 11:45:00,1.6066,1.6068,1.6065,1.6066,136300000.0
2006-02-06 11:46:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-02-06 11:47:00,1.6065,1.6069,1.6064,1.6069,136300000.0
2006-02-06 11:48:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-02-06 11:49:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-02-06 11:50:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-02-06 11:51:00,1.6068,1.6069,1.6065,1.6066,136300000.0
2006-02-06 11:52:00,1.6068,1.6068,1.6061,1.6064,136300000.0
2006-02-06 11:53:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2006-02-06 11:54:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-02-06 11:55:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-02-06 11:56:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-02-06 11:57:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-06 11:59:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-02-06 12:00:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-02-06 12:01:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2006-02-06 12:03:00,1.6066,1.6069,1.6065,1.6069,136300000.0
2006-02-06 12:04:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-02-06 12:05:00,1.6066,1.6073,1.6066,1.6071,136300000.0
2006-02-06 12:06:00,1.6069,1.6072,1.6069,1.6071,136300000.0
2006-02-06 12:07:00,1.6069,1.6072,1.6069,1.6069,136300000.0
2006-02-06 12:08:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-02-06 12:10:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-02-06 12:11:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2006-02-06 12:12:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-02-06 12:13:00,1.6066,1.6066,1.606,1.606,136300000.0
2006-02-06 12:14:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2006-02-06 12:15:00,1.6066,1.6066,1.6061,1.6063,136300000.0
2006-02-06 12:16:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-02-06 12:17:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-06 12:18:00,1.6061,1.6064,1.6059,1.6064,136300000.0
2006-02-06 12:19:00,1.6065,1.6066,1.6061,1.6066,136300000.0
2006-02-06 12:20:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-06 12:21:00,1.6066,1.6068,1.6064,1.6065,136300000.0
2006-02-06 12:22:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-02-06 12:23:00,1.6064,1.6065,1.606,1.6064,136300000.0
2006-02-06 12:24:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-02-06 12:25:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-02-06 12:26:00,1.6056,1.6056,1.6048,1.6048,136300000.0
2006-02-06 12:27:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2006-02-06 12:28:00,1.605,1.6059,1.6049,1.6055,136300000.0
2006-02-06 12:29:00,1.6056,1.606,1.6055,1.6058,136300000.0
2006-02-06 12:30:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-06 12:31:00,1.6056,1.606,1.6056,1.606,136300000.0
2006-02-06 12:32:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-02-06 12:33:00,1.6063,1.6063,1.6058,1.6058,136300000.0
2006-02-06 12:34:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-02-06 12:35:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-02-06 12:36:00,1.6054,1.6054,1.6046,1.6048,136300000.0
2006-02-06 12:37:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-02-06 12:38:00,1.6049,1.6049,1.6043,1.6044,136300000.0
2006-02-06 12:39:00,1.6042,1.6043,1.604,1.6043,136300000.0
2006-02-06 12:40:00,1.6042,1.6046,1.6042,1.6046,136300000.0
2006-02-06 12:42:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-06 12:43:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-06 12:44:00,1.605,1.6053,1.6048,1.6048,136300000.0
2006-02-06 12:45:00,1.6046,1.6046,1.6042,1.6042,136300000.0
2006-02-06 12:46:00,1.604,1.6049,1.604,1.6048,136300000.0
2006-02-06 12:47:00,1.6049,1.6055,1.6046,1.6055,136300000.0
2006-02-06 12:48:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-02-06 12:49:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2006-02-06 12:50:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-06 12:51:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-02-06 12:52:00,1.6058,1.6058,1.6052,1.6054,136300000.0
2006-02-06 12:53:00,1.6055,1.6058,1.6053,1.6054,136300000.0
2006-02-06 12:54:00,1.6053,1.6055,1.605,1.6054,136300000.0
2006-02-06 12:55:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-02-06 12:56:00,1.6056,1.6056,1.605,1.6055,136300000.0
2006-02-06 12:57:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-02-06 12:58:00,1.6053,1.6056,1.605,1.6056,136300000.0
2006-02-06 12:59:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-02-06 13:00:00,1.6056,1.606,1.6055,1.6056,136300000.0
2006-02-06 13:01:00,1.6055,1.6056,1.605,1.605,136300000.0
2006-02-06 13:02:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-02-06 13:03:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2006-02-06 13:04:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-06 13:05:00,1.6049,1.6052,1.6049,1.605,136300000.0
2006-02-06 13:06:00,1.6049,1.6053,1.6048,1.6052,136300000.0
2006-02-06 13:07:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-02-06 13:08:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-06 13:09:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-02-06 13:10:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-06 13:12:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-06 13:13:00,1.6056,1.606,1.6056,1.6058,136300000.0
2006-02-06 13:14:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-02-06 13:15:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-06 13:16:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-06 13:17:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-06 13:18:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-06 13:19:00,1.6058,1.6058,1.6053,1.6054,136300000.0
2006-02-06 13:20:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-02-06 13:21:00,1.6052,1.6054,1.605,1.6052,136300000.0
2006-02-06 13:22:00,1.605,1.6055,1.605,1.6055,136300000.0
2006-02-06 13:23:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-06 13:24:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-06 13:25:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2006-02-06 13:26:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-02-06 13:27:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2006-02-06 13:28:00,1.6055,1.606,1.6055,1.6059,136300000.0
2006-02-06 13:29:00,1.606,1.606,1.6053,1.6053,136300000.0
2006-02-06 13:30:00,1.6055,1.6058,1.6053,1.6056,136300000.0
2006-02-06 13:31:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-06 13:32:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2006-02-06 13:33:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2006-02-06 13:34:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-02-06 13:35:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-02-06 13:36:00,1.6053,1.6055,1.605,1.605,136300000.0
2006-02-06 13:37:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-06 13:38:00,1.6054,1.6056,1.6049,1.6049,136300000.0
2006-02-06 13:39:00,1.6048,1.6052,1.6048,1.6048,136300000.0
2006-02-06 13:40:00,1.605,1.6052,1.6049,1.605,136300000.0
2006-02-06 13:41:00,1.6052,1.6052,1.605,1.6052,136300000.0
2006-02-06 13:42:00,1.605,1.6055,1.605,1.6054,136300000.0
2006-02-06 13:43:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2006-02-06 13:44:00,1.6048,1.6053,1.6048,1.605,136300000.0
2006-02-06 13:45:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2006-02-06 13:46:00,1.6048,1.6048,1.6044,1.6048,136300000.0
2006-02-06 13:47:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-06 13:48:00,1.6046,1.6046,1.6043,1.6046,136300000.0
2006-02-06 13:49:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-06 13:50:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-06 13:51:00,1.6044,1.6049,1.6044,1.6048,136300000.0
2006-02-06 13:52:00,1.6049,1.6049,1.6044,1.6048,136300000.0
2006-02-06 13:53:00,1.6046,1.605,1.6046,1.605,136300000.0
2006-02-06 13:54:00,1.6049,1.6054,1.6049,1.6053,136300000.0
2006-02-06 13:55:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-06 13:56:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-06 13:57:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-06 13:58:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-06 13:59:00,1.6052,1.6053,1.6048,1.6049,136300000.0
2006-02-06 14:00:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-06 14:01:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-02-06 14:02:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-06 14:03:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2006-02-06 14:04:00,1.605,1.605,1.6046,1.6046,136300000.0
2006-02-06 14:05:00,1.6048,1.6048,1.6044,1.6046,136300000.0
2006-02-06 14:06:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-06 14:07:00,1.6046,1.6046,1.6044,1.6046,136300000.0
2006-02-06 14:08:00,1.6049,1.6054,1.6048,1.6053,136300000.0
2006-02-06 14:09:00,1.605,1.6053,1.6048,1.6053,136300000.0
2006-02-06 14:10:00,1.605,1.605,1.6046,1.6049,136300000.0
2006-02-06 14:11:00,1.605,1.605,1.6049,1.605,136300000.0
2006-02-06 14:12:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-06 14:13:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-06 14:14:00,1.6044,1.6046,1.6044,1.6044,136300000.0
2006-02-06 14:15:00,1.6042,1.6048,1.6042,1.6046,136300000.0
2006-02-06 14:16:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-06 14:17:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-06 14:18:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-02-06 14:19:00,1.605,1.6056,1.6049,1.6055,136300000.0
2006-02-06 14:20:00,1.6056,1.6056,1.6048,1.6052,136300000.0
2006-02-06 14:21:00,1.6053,1.6055,1.605,1.6054,136300000.0
2006-02-06 14:22:00,1.6053,1.6054,1.605,1.6052,136300000.0
2006-02-06 14:23:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-06 14:24:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2006-02-06 14:25:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-02-06 14:26:00,1.6046,1.6049,1.6044,1.6048,136300000.0
2006-02-06 14:27:00,1.6046,1.605,1.6046,1.6048,136300000.0
2006-02-06 14:28:00,1.6049,1.6052,1.6048,1.605,136300000.0
2006-02-06 14:29:00,1.6052,1.6053,1.6048,1.6049,136300000.0
2006-02-06 14:31:00,1.6052,1.6052,1.6049,1.605,136300000.0
2006-02-06 14:32:00,1.6052,1.6055,1.605,1.6053,136300000.0
2006-02-06 14:33:00,1.6052,1.6054,1.605,1.6052,136300000.0
2006-02-06 14:34:00,1.605,1.6054,1.6049,1.6049,136300000.0
2006-02-06 14:35:00,1.605,1.6053,1.605,1.6052,136300000.0
2006-02-06 14:36:00,1.605,1.6053,1.6046,1.6049,136300000.0
2006-02-06 14:37:00,1.6048,1.6058,1.6048,1.6056,136300000.0
2006-02-06 14:38:00,1.6055,1.606,1.6055,1.6056,136300000.0
2006-02-06 14:39:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-02-06 14:40:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-06 14:41:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-02-06 14:42:00,1.605,1.6055,1.605,1.6055,136300000.0
2006-02-06 14:43:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-02-06 14:44:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-02-06 14:45:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-02-06 14:46:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-06 14:47:00,1.6059,1.6063,1.6056,1.6059,136300000.0
2006-02-06 14:48:00,1.606,1.606,1.6056,1.6059,136300000.0
2006-02-06 14:49:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-06 14:50:00,1.606,1.606,1.6054,1.6056,136300000.0
2006-02-06 14:51:00,1.6059,1.6061,1.6056,1.6061,136300000.0
2006-02-06 14:52:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-02-06 14:53:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2006-02-06 14:54:00,1.6065,1.6069,1.6064,1.6068,136300000.0
2006-02-06 14:55:00,1.6066,1.6069,1.6065,1.6069,136300000.0
2006-02-06 14:56:00,1.6068,1.6072,1.6066,1.6066,136300000.0
2006-02-06 14:57:00,1.6068,1.6071,1.6066,1.6066,136300000.0
2006-02-06 14:58:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-02-06 14:59:00,1.6066,1.6073,1.6065,1.6073,136300000.0
2006-02-06 15:00:00,1.6072,1.6084,1.6068,1.6079,136300000.0
2006-02-06 15:01:00,1.608,1.6089,1.608,1.6086,136300000.0
2006-02-06 15:02:00,1.6087,1.6094,1.6084,1.6087,136300000.0
2006-02-06 15:03:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2006-02-06 15:04:00,1.6087,1.6092,1.6086,1.6087,136300000.0
2006-02-06 15:05:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2006-02-06 15:06:00,1.6091,1.6092,1.6088,1.6089,136300000.0
2006-02-06 15:07:00,1.6088,1.6092,1.6088,1.6088,136300000.0
2006-02-06 15:08:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2006-02-06 15:09:00,1.6088,1.6096,1.6087,1.6091,136300000.0
2006-02-06 15:10:00,1.6092,1.6098,1.6092,1.6096,136300000.0
2006-02-06 15:11:00,1.6095,1.6099,1.6095,1.6098,136300000.0
2006-02-06 15:12:00,1.6096,1.6099,1.6092,1.6093,136300000.0
2006-02-06 15:13:00,1.6094,1.6098,1.6092,1.6092,136300000.0
2006-02-06 15:14:00,1.6091,1.6094,1.6089,1.6089,136300000.0
2006-02-06 15:15:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-06 15:16:00,1.6089,1.6095,1.6089,1.6094,136300000.0
2006-02-06 15:17:00,1.6095,1.6096,1.6091,1.6096,136300000.0
2006-02-06 15:18:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-02-06 15:19:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-02-06 15:20:00,1.6095,1.6099,1.6091,1.6098,136300000.0
2006-02-06 15:21:00,1.6096,1.6099,1.6095,1.6098,136300000.0
2006-02-06 15:22:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-02-06 15:23:00,1.6096,1.6101,1.6096,1.6099,136300000.0
2006-02-06 15:24:00,1.6101,1.6103,1.6096,1.6103,136300000.0
2006-02-06 15:25:00,1.6099,1.6109,1.6099,1.6107,136300000.0
2006-02-06 15:26:00,1.6106,1.6109,1.6104,1.6107,136300000.0
2006-02-06 15:27:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2006-02-06 15:28:00,1.6114,1.6114,1.6107,1.611,136300000.0
2006-02-06 15:29:00,1.6107,1.6109,1.6104,1.6107,136300000.0
2006-02-06 15:30:00,1.6109,1.6115,1.6107,1.611,136300000.0
2006-02-06 15:31:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2006-02-06 15:32:00,1.6112,1.6115,1.611,1.6113,136300000.0
2006-02-06 15:33:00,1.6112,1.6114,1.6109,1.611,136300000.0
2006-02-06 15:34:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2006-02-06 15:35:00,1.611,1.6116,1.6109,1.6115,136300000.0
2006-02-06 15:36:00,1.6114,1.6115,1.6109,1.611,136300000.0
2006-02-06 15:37:00,1.6112,1.6113,1.6107,1.6109,136300000.0
2006-02-06 15:38:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2006-02-06 15:39:00,1.6109,1.611,1.6106,1.6109,136300000.0
2006-02-06 15:40:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-02-06 15:41:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2006-02-06 15:42:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-02-06 15:43:00,1.611,1.611,1.6106,1.6107,136300000.0
2006-02-06 15:44:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-02-06 15:45:00,1.6104,1.611,1.6104,1.6109,136300000.0
2006-02-06 15:46:00,1.6107,1.6113,1.6106,1.6106,136300000.0
2006-02-06 15:47:00,1.6107,1.6107,1.6103,1.6103,136300000.0
2006-02-06 15:48:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-06 15:49:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2006-02-06 15:50:00,1.6103,1.6107,1.6103,1.6107,136300000.0
2006-02-06 15:51:00,1.6106,1.611,1.6106,1.6109,136300000.0
2006-02-06 15:52:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-02-06 15:53:00,1.611,1.6112,1.6107,1.6109,136300000.0
2006-02-06 15:54:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-02-06 15:55:00,1.6104,1.6107,1.6104,1.6104,136300000.0
2006-02-06 15:56:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-02-06 15:57:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-02-06 15:58:00,1.6104,1.6104,1.6099,1.6101,136300000.0
2006-02-06 15:59:00,1.6099,1.6104,1.6099,1.6101,136300000.0
2006-02-06 16:00:00,1.6099,1.6101,1.6093,1.6093,136300000.0
2006-02-06 16:01:00,1.6094,1.6099,1.6094,1.6099,136300000.0
2006-02-06 16:02:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-02-06 16:03:00,1.6096,1.6101,1.6095,1.6099,136300000.0
2006-02-06 16:04:00,1.6101,1.611,1.6099,1.611,136300000.0
2006-02-06 16:05:00,1.6109,1.6119,1.6109,1.6119,136300000.0
2006-02-06 16:06:00,1.6118,1.6121,1.6115,1.6121,136300000.0
2006-02-06 16:07:00,1.6122,1.6124,1.6116,1.6117,136300000.0
2006-02-06 16:08:00,1.6116,1.6118,1.6114,1.6114,136300000.0
2006-02-06 16:09:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-02-06 16:10:00,1.6113,1.6113,1.6109,1.6112,136300000.0
2006-02-06 16:11:00,1.611,1.6115,1.611,1.6115,136300000.0
2006-02-06 16:12:00,1.6113,1.6116,1.6112,1.6116,136300000.0
2006-02-06 16:13:00,1.6117,1.6124,1.6117,1.6121,136300000.0
2006-02-06 16:14:00,1.6122,1.6124,1.6118,1.6119,136300000.0
2006-02-06 16:15:00,1.6113,1.6117,1.6109,1.6109,136300000.0
2006-02-06 16:16:00,1.6112,1.6114,1.6109,1.6109,136300000.0
2006-02-06 16:17:00,1.6107,1.6107,1.6101,1.6104,136300000.0
2006-02-06 16:18:00,1.6103,1.6109,1.6103,1.6109,136300000.0
2006-02-06 16:19:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-02-06 16:20:00,1.6107,1.6109,1.6104,1.6104,136300000.0
2006-02-06 16:21:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-02-06 16:22:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-06 16:23:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2006-02-06 16:24:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2006-02-06 16:25:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-06 16:26:00,1.6107,1.6107,1.6099,1.6107,136300000.0
2006-02-06 16:27:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-02-06 16:28:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-02-06 16:30:00,1.6106,1.611,1.6103,1.6103,136300000.0
2006-02-06 16:31:00,1.6104,1.6106,1.6099,1.6099,136300000.0
2006-02-06 16:32:00,1.6101,1.6104,1.6101,1.6101,136300000.0
2006-02-06 16:33:00,1.6099,1.6106,1.6099,1.6106,136300000.0
2006-02-06 16:34:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2006-02-06 16:35:00,1.6104,1.6106,1.6101,1.6104,136300000.0
2006-02-06 16:36:00,1.6103,1.6112,1.6103,1.611,136300000.0
2006-02-06 16:37:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2006-02-06 16:38:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2006-02-06 16:39:00,1.6114,1.6116,1.6112,1.6115,136300000.0
2006-02-06 16:40:00,1.6114,1.6114,1.6109,1.611,136300000.0
2006-02-06 16:41:00,1.6109,1.6113,1.6109,1.6113,136300000.0
2006-02-06 16:42:00,1.611,1.6113,1.611,1.6112,136300000.0
2006-02-06 16:43:00,1.6113,1.6114,1.6109,1.6112,136300000.0
2006-02-06 16:44:00,1.6113,1.6116,1.6113,1.6113,136300000.0
2006-02-06 16:45:00,1.611,1.6113,1.6109,1.6112,136300000.0
2006-02-06 16:46:00,1.611,1.6114,1.611,1.611,136300000.0
2006-02-06 16:47:00,1.6109,1.6112,1.6109,1.6112,136300000.0
2006-02-06 16:48:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2006-02-06 16:49:00,1.611,1.611,1.6106,1.6107,136300000.0
2006-02-06 16:50:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-02-06 16:51:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-02-06 16:52:00,1.6109,1.6109,1.6106,1.6109,136300000.0
2006-02-06 16:53:00,1.611,1.6112,1.6107,1.6112,136300000.0
2006-02-06 16:54:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-02-06 16:55:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-02-06 16:56:00,1.6109,1.6113,1.6109,1.611,136300000.0
2006-02-06 16:57:00,1.611,1.6113,1.611,1.6113,136300000.0
2006-02-06 16:58:00,1.6114,1.6115,1.6112,1.6115,136300000.0
2006-02-06 16:59:00,1.6114,1.6118,1.6114,1.6117,136300000.0
2006-02-06 17:00:00,1.6116,1.6116,1.611,1.6113,136300000.0
2006-02-06 17:01:00,1.6114,1.6114,1.6107,1.6109,136300000.0
2006-02-06 17:02:00,1.6112,1.6112,1.6109,1.611,136300000.0
2006-02-06 17:03:00,1.6109,1.6112,1.6107,1.611,136300000.0
2006-02-06 17:04:00,1.6109,1.6116,1.6109,1.6116,136300000.0
2006-02-06 17:05:00,1.6115,1.6115,1.6109,1.6112,136300000.0
2006-02-06 17:06:00,1.6113,1.6114,1.6109,1.6109,136300000.0
2006-02-06 17:07:00,1.6112,1.6115,1.6109,1.6115,136300000.0
2006-02-06 17:08:00,1.6116,1.6117,1.6112,1.6116,136300000.0
2006-02-06 17:09:00,1.6117,1.6122,1.6114,1.6119,136300000.0
2006-02-06 17:10:00,1.6121,1.6122,1.6116,1.6118,136300000.0
2006-02-06 17:11:00,1.6117,1.6117,1.6114,1.6117,136300000.0
2006-02-06 17:12:00,1.6118,1.6118,1.6113,1.6114,136300000.0
2006-02-06 17:13:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2006-02-06 17:14:00,1.6116,1.6118,1.6115,1.6116,136300000.0
2006-02-06 17:15:00,1.6115,1.6118,1.6113,1.6114,136300000.0
2006-02-06 17:16:00,1.6113,1.6119,1.6113,1.6117,136300000.0
2006-02-06 17:17:00,1.6116,1.6119,1.6115,1.6117,136300000.0
2006-02-06 17:18:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2006-02-06 17:19:00,1.6118,1.6122,1.6118,1.6119,136300000.0
2006-02-06 17:20:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-02-06 17:21:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-06 17:22:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2006-02-06 17:23:00,1.6113,1.6115,1.611,1.611,136300000.0
2006-02-06 17:24:00,1.6112,1.6112,1.6109,1.6112,136300000.0
2006-02-06 17:25:00,1.6114,1.6114,1.6107,1.6107,136300000.0
2006-02-06 17:26:00,1.6109,1.6112,1.6107,1.6109,136300000.0
2006-02-06 17:27:00,1.6107,1.6116,1.6107,1.6112,136300000.0
2006-02-06 17:28:00,1.611,1.6114,1.6109,1.6113,136300000.0
2006-02-06 17:29:00,1.6112,1.6114,1.611,1.6113,136300000.0
2006-02-06 17:30:00,1.6114,1.6118,1.6114,1.6116,136300000.0
2006-02-06 17:31:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-02-06 17:32:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-02-06 17:33:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-02-06 17:34:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2006-02-06 17:35:00,1.6112,1.6113,1.6111,1.6112,136300000.0
2006-02-06 17:36:00,1.6113,1.6118,1.6113,1.6116,136300000.0
2006-02-06 17:37:00,1.6115,1.6122,1.6115,1.612,136300000.0
2006-02-06 17:38:00,1.6119,1.612,1.6117,1.612,136300000.0
2006-02-06 17:39:00,1.6121,1.6124,1.612,1.6121,136300000.0
2006-02-06 17:40:00,1.612,1.6121,1.6115,1.6116,136300000.0
2006-02-06 17:41:00,1.6115,1.6118,1.6115,1.6116,136300000.0
2006-02-06 17:42:00,1.6117,1.612,1.6117,1.6118,136300000.0
2006-02-06 17:43:00,1.612,1.6122,1.6119,1.612,136300000.0
2006-02-06 17:44:00,1.6122,1.6123,1.612,1.6122,136300000.0
2006-02-06 17:45:00,1.6123,1.6123,1.6119,1.6121,136300000.0
2006-02-06 17:46:00,1.612,1.6121,1.6119,1.6119,136300000.0
2006-02-06 17:47:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-06 17:48:00,1.6116,1.6117,1.6113,1.6115,136300000.0
2006-02-06 17:49:00,1.6114,1.6116,1.6111,1.6113,136300000.0
2006-02-06 17:50:00,1.6111,1.6115,1.611,1.6114,136300000.0
2006-02-06 17:51:00,1.6115,1.6117,1.6114,1.6114,136300000.0
2006-02-06 17:52:00,1.6115,1.612,1.6115,1.6118,136300000.0
2006-02-06 17:53:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-02-06 17:54:00,1.6116,1.6117,1.6111,1.6114,136300000.0
2006-02-06 17:55:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-02-06 17:56:00,1.6115,1.6115,1.611,1.6112,136300000.0
2006-02-06 17:57:00,1.6111,1.6119,1.6111,1.6119,136300000.0
2006-02-06 17:58:00,1.6117,1.6117,1.6114,1.6115,136300000.0
2006-02-06 17:59:00,1.6114,1.6114,1.6112,1.6114,136300000.0
2006-02-06 18:00:00,1.6114,1.6114,1.6107,1.611,136300000.0
2006-02-06 18:01:00,1.6108,1.6113,1.6105,1.6111,136300000.0
2006-02-06 18:02:00,1.6112,1.6113,1.6108,1.611,136300000.0
2006-02-06 18:03:00,1.6111,1.6111,1.6107,1.6108,136300000.0
2006-02-06 18:04:00,1.6107,1.6112,1.6107,1.6112,136300000.0
2006-02-06 18:05:00,1.6111,1.6116,1.6111,1.6115,136300000.0
2006-02-06 18:06:00,1.6114,1.6115,1.6111,1.6114,136300000.0
2006-02-06 18:07:00,1.6115,1.6118,1.6113,1.6113,136300000.0
2006-02-06 18:08:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-02-06 18:09:00,1.6111,1.6113,1.611,1.6112,136300000.0
2006-02-06 18:10:00,1.6111,1.6114,1.6108,1.6108,136300000.0
2006-02-06 18:11:00,1.6107,1.611,1.6107,1.6108,136300000.0
2006-02-06 18:12:00,1.611,1.6111,1.6109,1.6111,136300000.0
2006-02-06 18:13:00,1.611,1.611,1.6093,1.6096,136300000.0
2006-02-06 18:14:00,1.6094,1.6099,1.6094,1.6097,136300000.0
2006-02-06 18:15:00,1.6096,1.61,1.6096,1.6097,136300000.0
2006-02-06 18:16:00,1.6099,1.6101,1.6098,1.6098,136300000.0
2006-02-06 18:17:00,1.6097,1.61,1.6097,1.6098,136300000.0
2006-02-06 18:18:00,1.6096,1.6106,1.6095,1.6105,136300000.0
2006-02-06 18:19:00,1.6107,1.6108,1.6102,1.6107,136300000.0
2006-02-06 18:20:00,1.6106,1.6111,1.6102,1.611,136300000.0
2006-02-06 18:21:00,1.6109,1.6113,1.6108,1.611,136300000.0
2006-02-06 18:22:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2006-02-06 18:23:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-02-06 18:24:00,1.6111,1.6112,1.6108,1.611,136300000.0
2006-02-06 18:25:00,1.6108,1.6112,1.6107,1.6111,136300000.0
2006-02-06 18:26:00,1.6112,1.6116,1.611,1.6114,136300000.0
2006-02-06 18:27:00,1.6113,1.6114,1.6108,1.6111,136300000.0
2006-02-06 18:28:00,1.6108,1.6112,1.6108,1.611,136300000.0
2006-02-06 18:29:00,1.6109,1.6111,1.6108,1.6108,136300000.0
2006-02-06 18:30:00,1.6112,1.6112,1.6107,1.6112,136300000.0
2006-02-06 18:31:00,1.611,1.6111,1.6104,1.6109,136300000.0
2006-02-06 18:32:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2006-02-06 18:33:00,1.6108,1.611,1.6105,1.6109,136300000.0
2006-02-06 18:34:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2006-02-06 18:35:00,1.6105,1.6106,1.61,1.6102,136300000.0
2006-02-06 18:36:00,1.6103,1.6113,1.6103,1.6106,136300000.0
2006-02-06 18:37:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2006-02-06 18:38:00,1.6107,1.6108,1.6106,1.6106,136300000.0
2006-02-06 18:39:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-02-06 18:40:00,1.6108,1.6108,1.6104,1.6105,136300000.0
2006-02-06 18:41:00,1.6108,1.611,1.6108,1.6109,136300000.0
2006-02-06 18:42:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-02-06 18:43:00,1.6106,1.6106,1.6104,1.6105,136300000.0
2006-02-06 18:44:00,1.6106,1.6111,1.6105,1.6107,136300000.0
2006-02-06 18:45:00,1.6106,1.6112,1.6104,1.611,136300000.0
2006-02-06 18:46:00,1.6111,1.6112,1.6108,1.6108,136300000.0
2006-02-06 18:47:00,1.611,1.6111,1.6109,1.6111,136300000.0
2006-02-06 18:48:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-06 18:49:00,1.6109,1.6114,1.6109,1.6113,136300000.0
2006-02-06 18:50:00,1.6112,1.6114,1.6108,1.6108,136300000.0
2006-02-06 18:51:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-06 18:52:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-06 18:53:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-06 18:55:00,1.6108,1.6109,1.6106,1.6106,136300000.0
2006-02-06 18:56:00,1.6105,1.6105,1.6104,1.6105,136300000.0
2006-02-06 18:57:00,1.6106,1.611,1.6106,1.6109,136300000.0
2006-02-06 18:58:00,1.611,1.6121,1.6105,1.6119,136300000.0
2006-02-06 18:59:00,1.6117,1.6118,1.6113,1.6116,136300000.0
2006-02-06 19:00:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2006-02-06 19:01:00,1.6114,1.6115,1.6112,1.6115,136300000.0
2006-02-06 19:02:00,1.6117,1.6117,1.6114,1.6115,136300000.0
2006-02-06 19:03:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-06 19:04:00,1.6115,1.6119,1.6113,1.6115,136300000.0
2006-02-06 19:05:00,1.6116,1.612,1.6116,1.6116,136300000.0
2006-02-06 19:06:00,1.6117,1.612,1.6116,1.612,136300000.0
2006-02-06 19:07:00,1.6122,1.6127,1.6118,1.6125,136300000.0
2006-02-06 19:08:00,1.6126,1.6127,1.6125,1.6126,136300000.0
2006-02-06 19:09:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-02-06 19:10:00,1.6123,1.6126,1.6123,1.6124,136300000.0
2006-02-06 19:11:00,1.6123,1.6123,1.612,1.612,136300000.0
2006-02-06 19:12:00,1.6118,1.6119,1.6116,1.6117,136300000.0
2006-02-06 19:13:00,1.6119,1.6119,1.6112,1.6112,136300000.0
2006-02-06 19:15:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-02-06 19:16:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-02-06 19:17:00,1.6118,1.6118,1.6114,1.6117,136300000.0
2006-02-06 19:18:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-06 19:19:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2006-02-06 19:20:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2006-02-06 19:21:00,1.6118,1.6118,1.6113,1.6113,136300000.0
2006-02-06 19:22:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2006-02-06 19:23:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2006-02-06 19:24:00,1.6112,1.6112,1.611,1.6112,136300000.0
2006-02-06 19:25:00,1.6113,1.6116,1.611,1.6111,136300000.0
2006-02-06 19:26:00,1.611,1.6114,1.611,1.6112,136300000.0
2006-02-06 19:27:00,1.6111,1.6111,1.6107,1.6107,136300000.0
2006-02-06 19:28:00,1.6106,1.6108,1.6104,1.6104,136300000.0
2006-02-06 19:29:00,1.6103,1.6104,1.61,1.6103,136300000.0
2006-02-06 19:30:00,1.6101,1.6105,1.6101,1.6104,136300000.0
2006-02-06 19:31:00,1.6105,1.6106,1.6103,1.6105,136300000.0
2006-02-06 19:34:00,1.6107,1.6107,1.6102,1.6104,136300000.0
2006-02-06 19:35:00,1.6102,1.6106,1.6102,1.6104,136300000.0
2006-02-06 19:36:00,1.6106,1.6106,1.6102,1.6103,136300000.0
2006-02-06 19:37:00,1.6104,1.6107,1.6103,1.6107,136300000.0
2006-02-06 19:38:00,1.6106,1.6111,1.6106,1.611,136300000.0
2006-02-06 19:39:00,1.6108,1.6108,1.6101,1.6103,136300000.0
2006-02-06 19:40:00,1.6104,1.6106,1.6104,1.6105,136300000.0
2006-02-06 19:41:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-02-06 19:42:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-02-06 19:43:00,1.6106,1.6106,1.6104,1.6105,136300000.0
2006-02-06 19:44:00,1.6104,1.6107,1.6104,1.6105,136300000.0
2006-02-06 19:45:00,1.6104,1.6108,1.6101,1.6102,136300000.0
2006-02-06 19:46:00,1.6101,1.6104,1.61,1.6101,136300000.0
2006-02-06 19:47:00,1.61,1.6101,1.6098,1.6101,136300000.0
2006-02-06 19:48:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-02-06 19:49:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2006-02-06 19:50:00,1.6103,1.6103,1.61,1.6101,136300000.0
2006-02-06 19:51:00,1.6102,1.6102,1.61,1.61,136300000.0
2006-02-06 19:52:00,1.6099,1.6102,1.6098,1.6101,136300000.0
2006-02-06 19:53:00,1.6102,1.6103,1.6101,1.6102,136300000.0
2006-02-06 19:54:00,1.6101,1.6106,1.6101,1.6106,136300000.0
2006-02-06 19:55:00,1.6108,1.6109,1.6106,1.6107,136300000.0
2006-02-06 19:56:00,1.6108,1.6109,1.6107,1.6108,136300000.0
2006-02-06 19:58:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-02-06 19:59:00,1.6107,1.6108,1.6104,1.6104,136300000.0
2006-02-06 20:00:00,1.6105,1.6108,1.6105,1.6108,136300000.0
2006-02-06 20:01:00,1.6107,1.6108,1.6104,1.6105,136300000.0
2006-02-06 20:02:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-06 20:03:00,1.6108,1.6108,1.6106,1.6107,136300000.0
2006-02-06 20:04:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2006-02-06 20:05:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-02-06 20:06:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-02-06 20:07:00,1.6102,1.6105,1.6101,1.6103,136300000.0
2006-02-06 20:08:00,1.6105,1.6107,1.6103,1.6106,136300000.0
2006-02-06 20:09:00,1.6105,1.6108,1.6104,1.6106,136300000.0
2006-02-06 20:10:00,1.6105,1.6108,1.6105,1.6108,136300000.0
2006-02-06 20:11:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-02-06 20:12:00,1.6104,1.6107,1.6104,1.6106,136300000.0
2006-02-06 20:13:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-06 20:14:00,1.6105,1.6106,1.6104,1.6105,136300000.0
2006-02-06 20:15:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-02-06 20:16:00,1.6107,1.611,1.6104,1.6105,136300000.0
2006-02-06 20:17:00,1.6106,1.6107,1.6105,1.6107,136300000.0
2006-02-06 20:18:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2006-02-06 20:19:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-02-06 20:20:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2006-02-06 20:21:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2006-02-06 20:22:00,1.6108,1.6108,1.6106,1.6108,136300000.0
2006-02-06 20:23:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-06 20:24:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-02-06 20:25:00,1.6111,1.6111,1.611,1.6111,136300000.0
2006-02-06 20:26:00,1.611,1.6111,1.611,1.611,136300000.0
2006-02-06 20:27:00,1.6111,1.6111,1.6109,1.611,136300000.0
2006-02-06 20:29:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2006-02-06 20:30:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-06 20:31:00,1.6111,1.6111,1.6108,1.6111,136300000.0
2006-02-06 20:33:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-02-06 20:34:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2006-02-06 20:35:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2006-02-06 20:36:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-02-06 20:37:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2006-02-06 20:38:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-02-06 20:39:00,1.6118,1.6123,1.6116,1.612,136300000.0
2006-02-06 20:40:00,1.6121,1.6122,1.6118,1.6119,136300000.0
2006-02-06 20:41:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-02-06 20:42:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-02-06 20:43:00,1.6117,1.6119,1.6115,1.6116,136300000.0
2006-02-06 20:44:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-02-06 20:45:00,1.6115,1.612,1.6114,1.6117,136300000.0
2006-02-06 20:46:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2006-02-06 20:48:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-02-06 20:49:00,1.6117,1.6117,1.6114,1.6116,136300000.0
2006-02-06 20:50:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-06 20:51:00,1.612,1.612,1.6119,1.612,136300000.0
2006-02-06 20:54:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-06 20:56:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-02-06 20:57:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-02-06 20:58:00,1.6123,1.6129,1.6121,1.6123,136300000.0
2006-02-06 20:59:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-02-06 21:00:00,1.6125,1.6126,1.6117,1.612,136300000.0
2006-02-06 21:01:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2006-02-06 21:02:00,1.612,1.6121,1.612,1.6121,136300000.0
2006-02-06 21:03:00,1.6123,1.6123,1.612,1.612,136300000.0
2006-02-06 21:04:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-02-06 21:05:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2006-02-06 21:06:00,1.6119,1.6121,1.6116,1.6116,136300000.0
2006-02-06 21:07:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2006-02-06 21:08:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-06 21:10:00,1.6118,1.6118,1.6114,1.6114,136300000.0
2006-02-06 21:11:00,1.6113,1.6117,1.6111,1.6114,136300000.0
2006-02-06 21:12:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2006-02-06 21:13:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2006-02-06 21:14:00,1.6115,1.6115,1.6111,1.6113,136300000.0
2006-02-06 21:15:00,1.6114,1.6114,1.6111,1.6112,136300000.0
2006-02-06 21:16:00,1.6113,1.6116,1.6112,1.6113,136300000.0
2006-02-06 21:17:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-02-06 21:19:00,1.6112,1.6112,1.6111,1.6112,136300000.0
2006-02-06 21:21:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2006-02-06 21:22:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2006-02-06 21:23:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-02-06 21:24:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-06 21:25:00,1.6115,1.6116,1.6113,1.6116,136300000.0
2006-02-06 21:26:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2006-02-06 21:27:00,1.6113,1.6115,1.6112,1.6112,136300000.0
2006-02-06 21:28:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2006-02-06 21:29:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-06 21:30:00,1.6115,1.6115,1.6113,1.6115,136300000.0
2006-02-06 21:31:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-02-06 21:32:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-06 21:33:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2006-02-06 21:34:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2006-02-06 21:35:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2006-02-06 21:36:00,1.6112,1.6113,1.6111,1.6112,136300000.0
2006-02-06 21:37:00,1.6111,1.6113,1.6111,1.6112,136300000.0
2006-02-06 21:38:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-06 21:39:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-02-06 21:41:00,1.6111,1.6112,1.6111,1.6112,136300000.0
2006-02-06 21:42:00,1.6111,1.6112,1.6111,1.6112,136300000.0
2006-02-06 21:43:00,1.6111,1.6112,1.6109,1.6109,136300000.0
2006-02-06 21:44:00,1.611,1.6111,1.611,1.611,136300000.0
2006-02-06 21:45:00,1.6111,1.6114,1.6111,1.6114,136300000.0
2006-02-06 21:47:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-06 21:48:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2006-02-06 21:49:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-02-06 21:51:00,1.6111,1.6111,1.611,1.611,136300000.0
2006-02-06 21:52:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-06 21:53:00,1.611,1.6111,1.6108,1.6108,136300000.0
2006-02-06 21:54:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-02-06 21:55:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-06 21:56:00,1.611,1.6111,1.6109,1.6109,136300000.0
2006-02-06 21:57:00,1.6111,1.6112,1.6109,1.6112,136300000.0
2006-02-06 21:58:00,1.6111,1.6112,1.6109,1.6109,136300000.0
2006-02-06 21:59:00,1.611,1.6112,1.6108,1.6109,136300000.0
2006-02-06 22:00:00,1.6107,1.6111,1.6106,1.611,136300000.0
2006-02-06 22:01:00,1.6108,1.611,1.6108,1.6109,136300000.0
2006-02-06 22:02:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-06 22:03:00,1.611,1.6115,1.6108,1.6108,136300000.0
2006-02-06 22:04:00,1.6111,1.6115,1.6108,1.6114,136300000.0
2006-02-06 22:05:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-06 22:06:00,1.6111,1.6113,1.611,1.6112,136300000.0
2006-02-06 22:07:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2006-02-06 22:08:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2006-02-06 22:09:00,1.611,1.6112,1.611,1.611,136300000.0
2006-02-06 22:10:00,1.6112,1.6112,1.611,1.6111,136300000.0
2006-02-06 22:11:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-06 22:12:00,1.6111,1.6112,1.6111,1.6112,136300000.0
2006-02-06 22:13:00,1.6113,1.6118,1.6112,1.6118,136300000.0
2006-02-06 22:14:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-06 22:15:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-06 22:16:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2006-02-06 22:17:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2006-02-06 22:18:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-02-06 22:19:00,1.6115,1.612,1.6115,1.612,136300000.0
2006-02-06 22:20:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2006-02-06 22:21:00,1.612,1.6124,1.6119,1.6123,136300000.0
2006-02-06 22:22:00,1.6122,1.6122,1.612,1.6122,136300000.0
2006-02-06 22:23:00,1.6123,1.6123,1.612,1.6122,136300000.0
2006-02-06 22:24:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2006-02-06 22:25:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-06 22:26:00,1.6122,1.6124,1.6119,1.6119,136300000.0
2006-02-06 22:27:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-02-06 22:28:00,1.612,1.612,1.6117,1.6117,136300000.0
2006-02-06 22:29:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-02-06 22:31:00,1.612,1.612,1.6119,1.612,136300000.0
2006-02-06 22:32:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-06 22:33:00,1.6121,1.6124,1.612,1.6121,136300000.0
2006-02-06 22:34:00,1.6122,1.6126,1.6121,1.6125,136300000.0
2006-02-06 22:35:00,1.6124,1.6129,1.6121,1.6127,136300000.0
2006-02-06 22:36:00,1.6128,1.6129,1.6126,1.6127,136300000.0
2006-02-06 22:37:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-06 22:38:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-02-06 22:39:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-06 22:40:00,1.6126,1.6129,1.6126,1.6127,136300000.0
2006-02-06 22:41:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-02-06 22:42:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2006-02-06 22:43:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2006-02-06 22:44:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-06 22:45:00,1.6126,1.613,1.6124,1.613,136300000.0
2006-02-06 22:46:00,1.6131,1.6136,1.6131,1.6134,136300000.0
2006-02-06 22:47:00,1.6135,1.6135,1.6131,1.6133,136300000.0
2006-02-06 22:48:00,1.6132,1.6134,1.6126,1.6128,136300000.0
2006-02-06 22:49:00,1.6131,1.6131,1.6129,1.613,136300000.0
2006-02-06 22:50:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-02-06 22:52:00,1.6132,1.6134,1.613,1.6134,136300000.0
2006-02-06 22:53:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-06 22:55:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-06 22:56:00,1.6135,1.6136,1.6134,1.6135,136300000.0
2006-02-06 22:57:00,1.6136,1.6136,1.6133,1.6135,136300000.0
2006-02-06 22:58:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2006-02-06 22:59:00,1.6131,1.6135,1.6131,1.6135,136300000.0
2006-02-06 23:00:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-06 23:01:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-02-06 23:02:00,1.6129,1.6129,1.6128,1.6129,136300000.0
2006-02-06 23:03:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2006-02-06 23:04:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-02-06 23:05:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2006-02-06 23:06:00,1.6123,1.6127,1.6123,1.6125,136300000.0
2006-02-06 23:07:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2006-02-06 23:08:00,1.6123,1.6127,1.6123,1.6124,136300000.0
2006-02-06 23:09:00,1.6123,1.6126,1.6123,1.6124,136300000.0
2006-02-06 23:10:00,1.6125,1.6126,1.6125,1.6125,136300000.0
2006-02-06 23:11:00,1.6126,1.6127,1.6126,1.6126,136300000.0
2006-02-06 23:12:00,1.6125,1.6128,1.6125,1.6128,136300000.0
2006-02-06 23:13:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-02-06 23:14:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-02-06 23:15:00,1.6125,1.6128,1.6125,1.6125,136300000.0
2006-02-06 23:16:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-02-06 23:17:00,1.6125,1.6125,1.6121,1.6121,136300000.0
2006-02-06 23:19:00,1.612,1.6121,1.612,1.6121,136300000.0
2006-02-06 23:20:00,1.612,1.612,1.6119,1.612,136300000.0
2006-02-06 23:21:00,1.6122,1.6123,1.6122,1.6123,136300000.0
2006-02-06 23:22:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-02-06 23:23:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2006-02-06 23:25:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-06 23:26:00,1.6123,1.6125,1.6122,1.6122,136300000.0
2006-02-06 23:27:00,1.612,1.6121,1.6116,1.6117,136300000.0
2006-02-06 23:28:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-02-06 23:29:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-02-06 23:30:00,1.6114,1.6115,1.6112,1.6114,136300000.0
2006-02-06 23:31:00,1.6116,1.6118,1.6114,1.6118,136300000.0
2006-02-06 23:32:00,1.6117,1.6122,1.6117,1.612,136300000.0
2006-02-06 23:33:00,1.6121,1.6126,1.612,1.6126,136300000.0
2006-02-06 23:34:00,1.6125,1.6125,1.6121,1.6123,136300000.0
2006-02-06 23:35:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-02-06 23:36:00,1.6122,1.6125,1.6122,1.6123,136300000.0
2006-02-06 23:37:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2006-02-06 23:38:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2006-02-06 23:39:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2006-02-06 23:40:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2006-02-06 23:41:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-06 23:42:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2006-02-06 23:43:00,1.6124,1.6127,1.6121,1.6126,136300000.0
2006-02-06 23:44:00,1.6125,1.6125,1.612,1.6122,136300000.0
2006-02-06 23:45:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2006-02-06 23:46:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2006-02-06 23:47:00,1.6121,1.6122,1.6116,1.6116,136300000.0
2006-02-06 23:48:00,1.6117,1.6121,1.6117,1.612,136300000.0
2006-02-06 23:49:00,1.6119,1.613,1.6119,1.6123,136300000.0
2006-02-06 23:50:00,1.6122,1.6125,1.6121,1.6121,136300000.0
2006-02-06 23:51:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-02-06 23:52:00,1.6123,1.6129,1.6122,1.6128,136300000.0
2006-02-06 23:53:00,1.6129,1.6132,1.6128,1.6132,136300000.0
2006-02-06 23:54:00,1.6133,1.6135,1.613,1.613,136300000.0
2006-02-06 23:55:00,1.6131,1.6133,1.613,1.6132,136300000.0
2006-02-06 23:56:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-06 23:57:00,1.613,1.6132,1.613,1.613,136300000.0
2006-02-06 23:58:00,1.6129,1.613,1.6126,1.6126,136300000.0
2006-02-06 23:59:00,1.6127,1.6136,1.6127,1.6135,136300000.0
2006-02-07 00:00:00,1.6134,1.6134,1.6127,1.6129,136300000.0
2006-02-07 00:01:00,1.613,1.6134,1.6129,1.6131,136300000.0
2006-02-07 00:02:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-02-07 00:03:00,1.6128,1.6129,1.6123,1.6126,136300000.0
2006-02-07 00:04:00,1.6129,1.6129,1.6123,1.6127,136300000.0
2006-02-07 00:05:00,1.6128,1.6128,1.6126,1.6127,136300000.0
2006-02-07 00:06:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2006-02-07 00:07:00,1.6125,1.6129,1.6124,1.6129,136300000.0
2006-02-07 00:08:00,1.6125,1.6129,1.6125,1.6126,136300000.0
2006-02-07 00:09:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2006-02-07 00:10:00,1.6126,1.6126,1.6123,1.6123,136300000.0
2006-02-07 00:11:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-02-07 00:12:00,1.6124,1.6124,1.6123,1.6124,136300000.0
2006-02-07 00:13:00,1.6125,1.6127,1.6124,1.6126,136300000.0
2006-02-07 00:14:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-02-07 00:15:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-07 00:16:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-02-07 00:17:00,1.6128,1.6128,1.6126,1.6128,136300000.0
2006-02-07 00:18:00,1.6126,1.6127,1.6124,1.6126,136300000.0
2006-02-07 00:19:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-07 00:20:00,1.6128,1.6129,1.6123,1.6128,136300000.0
2006-02-07 00:21:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2006-02-07 00:22:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-02-07 00:23:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-02-07 00:24:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2006-02-07 00:25:00,1.6125,1.6126,1.6124,1.6125,136300000.0
2006-02-07 00:26:00,1.6124,1.6128,1.6124,1.6128,136300000.0
2006-02-07 00:27:00,1.6125,1.6128,1.6124,1.6125,136300000.0
2006-02-07 00:28:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2006-02-07 00:29:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-02-07 00:30:00,1.6126,1.6127,1.6125,1.6125,136300000.0
2006-02-07 00:31:00,1.6126,1.6126,1.6125,1.6126,136300000.0
2006-02-07 00:32:00,1.6127,1.6128,1.6126,1.6128,136300000.0
2006-02-07 00:33:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-07 00:34:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-07 00:35:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-02-07 00:36:00,1.6128,1.6128,1.6126,1.6126,136300000.0
2006-02-07 00:37:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2006-02-07 00:38:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-02-07 00:39:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2006-02-07 00:40:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-07 00:41:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-07 00:42:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-07 00:43:00,1.6126,1.6127,1.6125,1.6126,136300000.0
2006-02-07 00:44:00,1.6125,1.6128,1.6123,1.6127,136300000.0
2006-02-07 00:45:00,1.6128,1.6128,1.6123,1.6124,136300000.0
2006-02-07 00:46:00,1.6123,1.6125,1.6123,1.6125,136300000.0
2006-02-07 00:47:00,1.6126,1.6127,1.6125,1.6125,136300000.0
2006-02-07 00:48:00,1.6124,1.6126,1.6123,1.6123,136300000.0
2006-02-07 00:49:00,1.6124,1.6124,1.6117,1.6118,136300000.0
2006-02-07 00:50:00,1.6119,1.6123,1.6119,1.6122,136300000.0
2006-02-07 00:51:00,1.6123,1.6123,1.612,1.6122,136300000.0
2006-02-07 00:52:00,1.612,1.612,1.6118,1.6119,136300000.0
2006-02-07 00:53:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-02-07 00:54:00,1.6123,1.6123,1.612,1.6122,136300000.0
2006-02-07 00:55:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-02-07 00:56:00,1.612,1.6121,1.612,1.612,136300000.0
2006-02-07 00:57:00,1.6119,1.612,1.6115,1.6115,136300000.0
2006-02-07 00:58:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-02-07 00:59:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-02-07 01:00:00,1.612,1.612,1.6119,1.612,136300000.0
2006-02-07 01:01:00,1.6121,1.6121,1.6119,1.612,136300000.0
2006-02-07 01:02:00,1.6118,1.6121,1.6118,1.612,136300000.0
2006-02-07 01:03:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-07 01:04:00,1.612,1.6121,1.612,1.6121,136300000.0
2006-02-07 01:05:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2006-02-07 01:06:00,1.6126,1.6126,1.6122,1.6125,136300000.0
2006-02-07 01:07:00,1.6124,1.6125,1.6121,1.6122,136300000.0
2006-02-07 01:08:00,1.6123,1.6124,1.6121,1.6121,136300000.0
2006-02-07 01:09:00,1.612,1.6123,1.6119,1.6123,136300000.0
2006-02-07 01:10:00,1.6122,1.6125,1.6122,1.6122,136300000.0
2006-02-07 01:11:00,1.6123,1.6125,1.6123,1.6125,136300000.0
2006-02-07 01:12:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-07 01:13:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-07 01:14:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-07 01:15:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-07 01:16:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-02-07 01:17:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-02-07 01:18:00,1.6125,1.6127,1.6125,1.6126,136300000.0
2006-02-07 01:19:00,1.6127,1.6128,1.6122,1.6128,136300000.0
2006-02-07 01:20:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2006-02-07 01:21:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-02-07 01:22:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-02-07 01:23:00,1.6125,1.6126,1.6124,1.6126,136300000.0
2006-02-07 01:24:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-07 01:25:00,1.6128,1.613,1.6127,1.6129,136300000.0
2006-02-07 01:26:00,1.613,1.6132,1.6128,1.613,136300000.0
2006-02-07 01:27:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-07 01:28:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-07 01:29:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-07 01:30:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-07 01:31:00,1.6127,1.6129,1.6127,1.6128,136300000.0
2006-02-07 01:32:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-07 01:33:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-07 01:34:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-02-07 01:35:00,1.6134,1.6135,1.6132,1.6134,136300000.0
2006-02-07 01:36:00,1.6133,1.6136,1.6133,1.6135,136300000.0
2006-02-07 01:37:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2006-02-07 01:38:00,1.6135,1.6135,1.6129,1.6131,136300000.0
2006-02-07 01:39:00,1.613,1.6133,1.613,1.6131,136300000.0
2006-02-07 01:40:00,1.613,1.6132,1.6127,1.6127,136300000.0
2006-02-07 01:41:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2006-02-07 01:42:00,1.6127,1.6128,1.6125,1.6127,136300000.0
2006-02-07 01:43:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2006-02-07 01:44:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2006-02-07 01:45:00,1.6126,1.6127,1.6123,1.6123,136300000.0
2006-02-07 01:46:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2006-02-07 01:47:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-07 01:48:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-07 01:49:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-07 01:50:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-02-07 01:51:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-07 01:52:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-07 01:53:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-02-07 01:54:00,1.6123,1.6124,1.6122,1.6122,136300000.0
2006-02-07 01:55:00,1.6124,1.6127,1.6122,1.6127,136300000.0
2006-02-07 01:56:00,1.6128,1.613,1.6127,1.613,136300000.0
2006-02-07 01:57:00,1.6129,1.613,1.6128,1.613,136300000.0
2006-02-07 01:59:00,1.6129,1.613,1.6128,1.6128,136300000.0
2006-02-07 02:00:00,1.613,1.6131,1.6128,1.6131,136300000.0
2006-02-07 02:01:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-07 02:02:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-02-07 02:03:00,1.6128,1.6128,1.6123,1.6125,136300000.0
2006-02-07 02:04:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-07 02:05:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-07 02:06:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2006-02-07 02:07:00,1.6126,1.613,1.6126,1.6127,136300000.0
2006-02-07 02:08:00,1.6129,1.613,1.6127,1.613,136300000.0
2006-02-07 02:09:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-02-07 02:10:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-07 02:11:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-02-07 02:12:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-07 02:13:00,1.6131,1.6133,1.613,1.6132,136300000.0
2006-02-07 02:15:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-02-07 02:16:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-07 02:17:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-07 02:18:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2006-02-07 02:19:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-02-07 02:20:00,1.613,1.6132,1.6129,1.6131,136300000.0
2006-02-07 02:21:00,1.6133,1.6134,1.6129,1.6131,136300000.0
2006-02-07 02:22:00,1.613,1.6131,1.6128,1.613,136300000.0
2006-02-07 02:23:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-07 02:24:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2006-02-07 02:25:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2006-02-07 02:26:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2006-02-07 02:27:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-02-07 02:28:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-02-07 02:29:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-07 02:30:00,1.613,1.613,1.6129,1.613,136300000.0
2006-02-07 02:31:00,1.6129,1.6136,1.6129,1.6134,136300000.0
2006-02-07 02:32:00,1.6135,1.6136,1.6133,1.6134,136300000.0
2006-02-07 02:33:00,1.6136,1.6136,1.6131,1.6134,136300000.0
2006-02-07 02:34:00,1.6133,1.6136,1.6132,1.6135,136300000.0
2006-02-07 02:35:00,1.6136,1.614,1.6135,1.6136,136300000.0
2006-02-07 02:36:00,1.6137,1.6139,1.6135,1.6135,136300000.0
2006-02-07 02:37:00,1.6134,1.6136,1.6133,1.6135,136300000.0
2006-02-07 02:38:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2006-02-07 02:39:00,1.6135,1.6137,1.6134,1.6136,136300000.0
2006-02-07 02:40:00,1.6135,1.6137,1.6133,1.6135,136300000.0
2006-02-07 02:41:00,1.6137,1.6137,1.6133,1.6135,136300000.0
2006-02-07 02:42:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2006-02-07 02:43:00,1.6139,1.6143,1.6138,1.6142,136300000.0
2006-02-07 02:44:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-07 02:45:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-02-07 02:46:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-07 02:47:00,1.6139,1.6141,1.6137,1.614,136300000.0
2006-02-07 02:48:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2006-02-07 02:49:00,1.6139,1.614,1.6138,1.6138,136300000.0
2006-02-07 02:50:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-07 02:51:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-07 02:52:00,1.6137,1.6142,1.6137,1.614,136300000.0
2006-02-07 02:53:00,1.6141,1.6143,1.614,1.6142,136300000.0
2006-02-07 02:54:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-02-07 02:55:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-02-07 02:56:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2006-02-07 02:57:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2006-02-07 02:58:00,1.6151,1.6151,1.6146,1.6146,136300000.0
2006-02-07 02:59:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2006-02-07 03:00:00,1.6147,1.615,1.6147,1.6149,136300000.0
2006-02-07 03:01:00,1.6148,1.6148,1.6142,1.6145,136300000.0
2006-02-07 03:02:00,1.6144,1.6144,1.6139,1.6142,136300000.0
2006-02-07 03:03:00,1.6143,1.6143,1.614,1.6141,136300000.0
2006-02-07 03:04:00,1.6139,1.6143,1.6138,1.6142,136300000.0
2006-02-07 03:05:00,1.6143,1.6143,1.614,1.6142,136300000.0
2006-02-07 03:06:00,1.6141,1.6144,1.614,1.6143,136300000.0
2006-02-07 03:07:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2006-02-07 03:08:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-02-07 03:09:00,1.6147,1.6147,1.6145,1.6147,136300000.0
2006-02-07 03:10:00,1.6146,1.6146,1.6143,1.6145,136300000.0
2006-02-07 03:11:00,1.6146,1.6149,1.6144,1.6149,136300000.0
2006-02-07 03:12:00,1.615,1.6153,1.6149,1.6152,136300000.0
2006-02-07 03:13:00,1.6151,1.6152,1.6149,1.6152,136300000.0
2006-02-07 03:14:00,1.6151,1.6152,1.6149,1.6151,136300000.0
2006-02-07 03:15:00,1.6152,1.6153,1.6151,1.6151,136300000.0
2006-02-07 03:16:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-02-07 03:17:00,1.6151,1.6151,1.6149,1.6151,136300000.0
2006-02-07 03:18:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-07 03:19:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-02-07 03:21:00,1.615,1.615,1.6148,1.6148,136300000.0
2006-02-07 03:22:00,1.6146,1.6147,1.6145,1.6145,136300000.0
2006-02-07 03:23:00,1.6146,1.6147,1.6138,1.6139,136300000.0
2006-02-07 03:24:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2006-02-07 03:25:00,1.6138,1.6139,1.6135,1.6135,136300000.0
2006-02-07 03:26:00,1.6134,1.6135,1.6132,1.6132,136300000.0
2006-02-07 03:27:00,1.6133,1.6135,1.6132,1.6134,136300000.0
2006-02-07 03:28:00,1.6135,1.6136,1.6133,1.6134,136300000.0
2006-02-07 03:29:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2006-02-07 03:30:00,1.6135,1.6136,1.6133,1.6133,136300000.0
2006-02-07 03:31:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-07 03:32:00,1.613,1.613,1.6128,1.613,136300000.0
2006-02-07 03:33:00,1.6129,1.6132,1.6129,1.613,136300000.0
2006-02-07 03:34:00,1.6131,1.6134,1.613,1.6133,136300000.0
2006-02-07 03:35:00,1.6134,1.6136,1.6131,1.6132,136300000.0
2006-02-07 03:36:00,1.6131,1.6134,1.613,1.6133,136300000.0
2006-02-07 03:37:00,1.6132,1.6134,1.6128,1.613,136300000.0
2006-02-07 03:38:00,1.6129,1.6133,1.6128,1.6131,136300000.0
2006-02-07 03:39:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-02-07 03:40:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-07 03:41:00,1.613,1.6132,1.6127,1.6132,136300000.0
2006-02-07 03:42:00,1.6131,1.6131,1.6128,1.6128,136300000.0
2006-02-07 03:43:00,1.6127,1.6128,1.6125,1.6128,136300000.0
2006-02-07 03:44:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-02-07 03:45:00,1.6127,1.6133,1.6127,1.613,136300000.0
2006-02-07 03:46:00,1.6131,1.6136,1.613,1.6132,136300000.0
2006-02-07 03:47:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-07 03:48:00,1.6135,1.6136,1.6133,1.6136,136300000.0
2006-02-07 03:49:00,1.6134,1.6135,1.6131,1.6131,136300000.0
2006-02-07 03:50:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-07 03:51:00,1.6132,1.6133,1.613,1.6132,136300000.0
2006-02-07 03:52:00,1.6133,1.6135,1.6132,1.6134,136300000.0
2006-02-07 03:53:00,1.6133,1.6134,1.6132,1.6132,136300000.0
2006-02-07 03:54:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-02-07 03:55:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2006-02-07 03:56:00,1.6131,1.6132,1.6131,1.6131,136300000.0
2006-02-07 03:58:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-07 03:59:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-07 04:00:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-07 04:01:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-02-07 04:02:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-02-07 04:03:00,1.6132,1.6133,1.613,1.6131,136300000.0
2006-02-07 04:04:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-07 04:05:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-07 04:06:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2006-02-07 04:07:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-02-07 04:08:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2006-02-07 04:10:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-07 04:11:00,1.6126,1.6128,1.6126,1.6127,136300000.0
2006-02-07 04:12:00,1.6128,1.6132,1.6128,1.613,136300000.0
2006-02-07 04:13:00,1.6131,1.6132,1.6127,1.6129,136300000.0
2006-02-07 04:14:00,1.6131,1.6131,1.6129,1.613,136300000.0
2006-02-07 04:15:00,1.6128,1.6129,1.6123,1.6123,136300000.0
2006-02-07 04:16:00,1.6126,1.6129,1.6126,1.6129,136300000.0
2006-02-07 04:17:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-07 04:18:00,1.6126,1.6127,1.6124,1.6127,136300000.0
2006-02-07 04:19:00,1.6128,1.6128,1.6125,1.6127,136300000.0
2006-02-07 04:20:00,1.6129,1.6129,1.6126,1.6129,136300000.0
2006-02-07 04:21:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-07 04:22:00,1.6129,1.613,1.6128,1.6129,136300000.0
2006-02-07 04:23:00,1.613,1.613,1.6129,1.613,136300000.0
2006-02-07 04:24:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-07 04:25:00,1.6129,1.613,1.6125,1.6126,136300000.0
2006-02-07 04:26:00,1.6124,1.6127,1.6124,1.6126,136300000.0
2006-02-07 04:27:00,1.6123,1.6126,1.6123,1.6125,136300000.0
2006-02-07 04:28:00,1.6126,1.6127,1.6126,1.6126,136300000.0
2006-02-07 04:29:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-07 04:30:00,1.6126,1.6127,1.6124,1.6125,136300000.0
2006-02-07 04:31:00,1.6124,1.6126,1.6124,1.6125,136300000.0
2006-02-07 04:32:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-02-07 04:34:00,1.6125,1.6126,1.6124,1.6124,136300000.0
2006-02-07 04:35:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-07 04:36:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-02-07 04:37:00,1.6125,1.6128,1.6125,1.6126,136300000.0
2006-02-07 04:38:00,1.6125,1.6126,1.612,1.6122,136300000.0
2006-02-07 04:39:00,1.6123,1.6123,1.6121,1.6122,136300000.0
2006-02-07 04:40:00,1.6121,1.6122,1.6118,1.6118,136300000.0
2006-02-07 04:41:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-07 04:42:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-07 04:43:00,1.6121,1.6122,1.612,1.6121,136300000.0
2006-02-07 04:44:00,1.612,1.6124,1.612,1.6124,136300000.0
2006-02-07 04:45:00,1.6125,1.6127,1.6122,1.6125,136300000.0
2006-02-07 04:46:00,1.6124,1.6126,1.6124,1.6124,136300000.0
2006-02-07 04:47:00,1.6123,1.6126,1.6123,1.6124,136300000.0
2006-02-07 04:48:00,1.6123,1.6123,1.6123,1.6123,136300000.0
2006-02-07 04:49:00,1.6125,1.6125,1.6121,1.6122,136300000.0
2006-02-07 04:50:00,1.6123,1.6123,1.6123,1.6123,136300000.0
2006-02-07 04:51:00,1.6121,1.6123,1.612,1.6123,136300000.0
2006-02-07 04:52:00,1.6122,1.6126,1.6122,1.6123,136300000.0
2006-02-07 04:53:00,1.6124,1.6124,1.6123,1.6124,136300000.0
2006-02-07 04:54:00,1.6123,1.6125,1.6123,1.6123,136300000.0
2006-02-07 04:55:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-07 04:56:00,1.6124,1.6125,1.6118,1.612,136300000.0
2006-02-07 04:57:00,1.6121,1.6123,1.6119,1.6119,136300000.0
2006-02-07 04:58:00,1.612,1.6122,1.6119,1.6122,136300000.0
2006-02-07 04:59:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-02-07 05:00:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-02-07 05:01:00,1.6123,1.6124,1.6122,1.6122,136300000.0
2006-02-07 05:03:00,1.6123,1.6124,1.6121,1.6123,136300000.0
2006-02-07 05:04:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2006-02-07 05:05:00,1.6123,1.6125,1.6123,1.6124,136300000.0
2006-02-07 05:06:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-07 05:07:00,1.6126,1.613,1.6126,1.6129,136300000.0
2006-02-07 05:08:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-02-07 05:09:00,1.6128,1.6129,1.6127,1.6128,136300000.0
2006-02-07 05:10:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-02-07 05:11:00,1.6126,1.6129,1.6126,1.6126,136300000.0
2006-02-07 05:12:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-02-07 05:16:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-07 05:17:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-02-07 05:18:00,1.6126,1.6127,1.6123,1.6124,136300000.0
2006-02-07 05:19:00,1.6123,1.6124,1.6119,1.612,136300000.0
2006-02-07 05:20:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2006-02-07 05:21:00,1.612,1.612,1.6115,1.6117,136300000.0
2006-02-07 05:22:00,1.6116,1.6121,1.6116,1.612,136300000.0
2006-02-07 05:23:00,1.6121,1.6121,1.6119,1.612,136300000.0
2006-02-07 05:24:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-07 05:25:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-07 05:26:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-02-07 05:27:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-02-07 05:28:00,1.612,1.6121,1.612,1.612,136300000.0
2006-02-07 05:29:00,1.6119,1.612,1.6118,1.6118,136300000.0
2006-02-07 05:30:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2006-02-07 05:31:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-07 05:32:00,1.6116,1.6118,1.6115,1.6117,136300000.0
2006-02-07 05:33:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-02-07 05:34:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-02-07 05:35:00,1.6118,1.6118,1.6114,1.6115,136300000.0
2006-02-07 05:36:00,1.6116,1.6116,1.6112,1.6114,136300000.0
2006-02-07 05:37:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2006-02-07 05:38:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-02-07 05:39:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-02-07 05:40:00,1.6113,1.6115,1.6112,1.6114,136300000.0
2006-02-07 05:41:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-02-07 05:42:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-07 05:43:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-02-07 05:44:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-02-07 05:45:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-02-07 05:46:00,1.6113,1.6116,1.6113,1.6115,136300000.0
2006-02-07 05:47:00,1.6113,1.6115,1.6113,1.6113,136300000.0
2006-02-07 05:48:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-07 05:49:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2006-02-07 05:50:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-02-07 05:52:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-02-07 05:56:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-02-07 05:58:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-02-07 05:59:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-02-07 06:00:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-02-07 06:02:00,1.6113,1.6117,1.6113,1.6116,136300000.0
2006-02-07 06:03:00,1.6115,1.6116,1.6113,1.6115,136300000.0
2006-02-07 06:04:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-02-07 06:05:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-07 06:06:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-02-07 06:07:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-02-07 06:08:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-02-07 06:10:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2006-02-07 06:11:00,1.6118,1.6121,1.6118,1.612,136300000.0
2006-02-07 06:12:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2006-02-07 06:13:00,1.6121,1.6123,1.6119,1.6122,136300000.0
2006-02-07 06:14:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-02-07 06:15:00,1.6123,1.6124,1.6122,1.6124,136300000.0
2006-02-07 06:16:00,1.6122,1.6122,1.612,1.612,136300000.0
2006-02-07 06:17:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-07 06:18:00,1.6123,1.6124,1.612,1.6124,136300000.0
2006-02-07 06:19:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-02-07 06:20:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2006-02-07 06:21:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-02-07 06:22:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-02-07 06:23:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2006-02-07 06:24:00,1.6125,1.6126,1.6124,1.6124,136300000.0
2006-02-07 06:25:00,1.6125,1.6125,1.6123,1.6123,136300000.0
2006-02-07 06:26:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2006-02-07 06:27:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-07 06:29:00,1.6118,1.6121,1.6118,1.612,136300000.0
2006-02-07 06:30:00,1.6119,1.6122,1.6119,1.612,136300000.0
2006-02-07 06:31:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2006-02-07 06:32:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2006-02-07 06:33:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2006-02-07 06:34:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-02-07 06:36:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-07 06:37:00,1.6117,1.6121,1.6117,1.6121,136300000.0
2006-02-07 06:38:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-07 06:39:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-02-07 06:40:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-07 06:41:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-07 06:42:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-07 06:43:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2006-02-07 06:44:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-02-07 06:45:00,1.6124,1.6124,1.6122,1.6123,136300000.0
2006-02-07 06:46:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-02-07 06:47:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-02-07 06:48:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-07 06:49:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-02-07 06:50:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-02-07 06:51:00,1.6123,1.6125,1.6122,1.6123,136300000.0
2006-02-07 06:54:00,1.6123,1.6123,1.6122,1.6123,136300000.0
2006-02-07 06:55:00,1.6122,1.6123,1.6122,1.6122,136300000.0
2006-02-07 06:56:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2006-02-07 06:57:00,1.6122,1.6123,1.6122,1.6123,136300000.0
2006-02-07 06:59:00,1.6126,1.6126,1.6123,1.6124,136300000.0
2006-02-07 07:00:00,1.6122,1.6123,1.6119,1.6119,136300000.0
2006-02-07 07:01:00,1.6121,1.6125,1.612,1.6124,136300000.0
2006-02-07 07:02:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-02-07 07:03:00,1.6126,1.6126,1.6122,1.6122,136300000.0
2006-02-07 07:04:00,1.6123,1.6125,1.6121,1.6123,136300000.0
2006-02-07 07:05:00,1.6122,1.6123,1.612,1.612,136300000.0
2006-02-07 07:08:00,1.6119,1.612,1.6119,1.6119,136300000.0
2006-02-07 07:09:00,1.612,1.612,1.6119,1.6119,136300000.0
2006-02-07 07:12:00,1.6118,1.6119,1.6117,1.6117,136300000.0
2006-02-07 07:13:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-07 07:14:00,1.6118,1.6121,1.6118,1.612,136300000.0
2006-02-07 07:15:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-07 07:16:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-07 07:17:00,1.6122,1.6122,1.6117,1.6117,136300000.0
2006-02-07 07:18:00,1.6116,1.6121,1.6116,1.612,136300000.0
2006-02-07 07:21:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2006-02-07 07:22:00,1.6122,1.6122,1.6118,1.612,136300000.0
2006-02-07 07:23:00,1.6119,1.6121,1.6119,1.612,136300000.0
2006-02-07 07:25:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-02-07 07:26:00,1.612,1.612,1.6118,1.6118,136300000.0
2006-02-07 07:27:00,1.6119,1.612,1.6118,1.6119,136300000.0
2006-02-07 07:28:00,1.612,1.612,1.6117,1.6117,136300000.0
2006-02-07 07:29:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2006-02-07 07:30:00,1.6117,1.6121,1.6115,1.6116,136300000.0
2006-02-07 07:31:00,1.6115,1.6118,1.6113,1.6117,136300000.0
2006-02-07 07:32:00,1.6119,1.6119,1.6116,1.6118,136300000.0
2006-02-07 07:33:00,1.6119,1.6119,1.6114,1.6114,136300000.0
2006-02-07 07:34:00,1.6113,1.6116,1.6112,1.6114,136300000.0
2006-02-07 07:35:00,1.6112,1.6118,1.6112,1.6114,136300000.0
2006-02-07 07:36:00,1.6115,1.6119,1.6114,1.6115,136300000.0
2006-02-07 07:37:00,1.6114,1.612,1.6113,1.6119,136300000.0
2006-02-07 07:38:00,1.6118,1.612,1.6117,1.6117,136300000.0
2006-02-07 07:39:00,1.6116,1.6117,1.6113,1.6114,136300000.0
2006-02-07 07:40:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2006-02-07 07:41:00,1.6117,1.6119,1.6115,1.6116,136300000.0
2006-02-07 07:42:00,1.6115,1.6116,1.6109,1.6112,136300000.0
2006-02-07 07:43:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2006-02-07 07:44:00,1.6112,1.6115,1.6112,1.6112,136300000.0
2006-02-07 07:45:00,1.6114,1.6114,1.6108,1.611,136300000.0
2006-02-07 07:46:00,1.6111,1.6113,1.611,1.6113,136300000.0
2006-02-07 07:47:00,1.611,1.6111,1.6107,1.6108,136300000.0
2006-02-07 07:48:00,1.6109,1.6109,1.6105,1.6106,136300000.0
2006-02-07 07:49:00,1.6108,1.6108,1.6104,1.6104,136300000.0
2006-02-07 07:50:00,1.6105,1.6107,1.6102,1.6107,136300000.0
2006-02-07 07:51:00,1.6106,1.6113,1.6106,1.6112,136300000.0
2006-02-07 07:52:00,1.611,1.6111,1.6108,1.6111,136300000.0
2006-02-07 07:53:00,1.611,1.6115,1.611,1.6112,136300000.0
2006-02-07 07:54:00,1.6113,1.6115,1.6112,1.6114,136300000.0
2006-02-07 07:55:00,1.6113,1.6117,1.6113,1.6115,136300000.0
2006-02-07 07:56:00,1.6114,1.6118,1.6113,1.6113,136300000.0
2006-02-07 07:57:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-02-07 07:58:00,1.6118,1.6118,1.6114,1.6115,136300000.0
2006-02-07 07:59:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2006-02-07 08:00:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2006-02-07 08:01:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2006-02-07 08:02:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-02-07 08:03:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-02-07 08:04:00,1.6114,1.6119,1.6114,1.6119,136300000.0
2006-02-07 08:05:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2006-02-07 08:06:00,1.6116,1.6118,1.6114,1.6118,136300000.0
2006-02-07 08:07:00,1.6117,1.612,1.6117,1.6119,136300000.0
2006-02-07 08:08:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-02-07 08:09:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-02-07 08:10:00,1.6116,1.612,1.6116,1.6118,136300000.0
2006-02-07 08:11:00,1.6117,1.6119,1.6117,1.6117,136300000.0
2006-02-07 08:12:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-02-07 08:13:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-02-07 08:14:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-07 08:15:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-02-07 08:16:00,1.6118,1.6119,1.6116,1.6119,136300000.0
2006-02-07 08:17:00,1.6118,1.612,1.6117,1.6117,136300000.0
2006-02-07 08:18:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2006-02-07 08:19:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-02-07 08:20:00,1.6111,1.6115,1.611,1.6114,136300000.0
2006-02-07 08:21:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2006-02-07 08:22:00,1.6112,1.6115,1.6111,1.6112,136300000.0
2006-02-07 08:23:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2006-02-07 08:24:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-02-07 08:25:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-02-07 08:26:00,1.6117,1.6121,1.6114,1.6114,136300000.0
2006-02-07 08:27:00,1.6115,1.6116,1.6109,1.6109,136300000.0
2006-02-07 08:28:00,1.611,1.6117,1.611,1.6112,136300000.0
2006-02-07 08:29:00,1.6111,1.6113,1.611,1.6112,136300000.0
2006-02-07 08:30:00,1.6109,1.6114,1.6109,1.6113,136300000.0
2006-02-07 08:31:00,1.6112,1.6115,1.6112,1.6112,136300000.0
2006-02-07 08:32:00,1.6111,1.6116,1.6108,1.6113,136300000.0
2006-02-07 08:33:00,1.6112,1.6113,1.6108,1.611,136300000.0
2006-02-07 08:34:00,1.6109,1.6119,1.6109,1.6119,136300000.0
2006-02-07 08:35:00,1.6118,1.6118,1.6112,1.6113,136300000.0
2006-02-07 08:36:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2006-02-07 08:37:00,1.6114,1.6115,1.6112,1.6112,136300000.0
2006-02-07 08:38:00,1.6114,1.6116,1.6111,1.6112,136300000.0
2006-02-07 08:39:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2006-02-07 08:40:00,1.611,1.6111,1.6108,1.611,136300000.0
2006-02-07 08:41:00,1.6111,1.6114,1.6106,1.6107,136300000.0
2006-02-07 08:42:00,1.6106,1.6108,1.6102,1.6105,136300000.0
2006-02-07 08:43:00,1.6103,1.6106,1.6101,1.6102,136300000.0
2006-02-07 08:44:00,1.6101,1.6103,1.6099,1.6102,136300000.0
2006-02-07 08:45:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-07 08:46:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2006-02-07 08:47:00,1.6103,1.6103,1.6101,1.6102,136300000.0
2006-02-07 08:48:00,1.6101,1.6103,1.61,1.6101,136300000.0
2006-02-07 08:49:00,1.6102,1.6107,1.6101,1.6106,136300000.0
2006-02-07 08:50:00,1.6108,1.612,1.6107,1.6113,136300000.0
2006-02-07 08:51:00,1.6114,1.6115,1.6108,1.611,136300000.0
2006-02-07 08:52:00,1.6111,1.6111,1.6103,1.6104,136300000.0
2006-02-07 08:53:00,1.6103,1.611,1.6103,1.6109,136300000.0
2006-02-07 08:54:00,1.6108,1.611,1.6102,1.6109,136300000.0
2006-02-07 08:55:00,1.6109,1.6112,1.6107,1.6109,136300000.0
2006-02-07 08:56:00,1.6111,1.6114,1.611,1.6114,136300000.0
2006-02-07 08:57:00,1.6112,1.6115,1.6111,1.6111,136300000.0
2006-02-07 08:58:00,1.6114,1.6114,1.6109,1.6112,136300000.0
2006-02-07 08:59:00,1.6113,1.6113,1.6105,1.6109,136300000.0
2006-02-07 09:00:00,1.6108,1.611,1.6107,1.6109,136300000.0
2006-02-07 09:01:00,1.6108,1.6115,1.6107,1.6112,136300000.0
2006-02-07 09:02:00,1.6113,1.6115,1.6112,1.6114,136300000.0
2006-02-07 09:03:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-02-07 09:04:00,1.6111,1.6116,1.6111,1.6115,136300000.0
2006-02-07 09:05:00,1.6116,1.6119,1.6115,1.6119,136300000.0
2006-02-07 09:06:00,1.6118,1.6123,1.6116,1.612,136300000.0
2006-02-07 09:07:00,1.6121,1.6121,1.6118,1.6121,136300000.0
2006-02-07 09:08:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-02-07 09:09:00,1.612,1.6125,1.612,1.612,136300000.0
2006-02-07 09:10:00,1.6119,1.6123,1.6119,1.6123,136300000.0
2006-02-07 09:11:00,1.6125,1.6127,1.612,1.6124,136300000.0
2006-02-07 09:12:00,1.6123,1.6128,1.6121,1.6122,136300000.0
2006-02-07 09:13:00,1.6124,1.6127,1.6123,1.6123,136300000.0
2006-02-07 09:14:00,1.6121,1.6129,1.6121,1.6129,136300000.0
2006-02-07 09:15:00,1.6131,1.6132,1.6125,1.6128,136300000.0
2006-02-07 09:16:00,1.6129,1.613,1.6127,1.6128,136300000.0
2006-02-07 09:17:00,1.6129,1.6131,1.6128,1.6129,136300000.0
2006-02-07 09:18:00,1.6128,1.6129,1.6126,1.6128,136300000.0
2006-02-07 09:19:00,1.6129,1.613,1.6128,1.6128,136300000.0
2006-02-07 09:20:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-02-07 09:21:00,1.6126,1.6136,1.6126,1.6136,136300000.0
2006-02-07 09:22:00,1.6133,1.6137,1.6132,1.6135,136300000.0
2006-02-07 09:23:00,1.6132,1.6133,1.6128,1.6132,136300000.0
2006-02-07 09:24:00,1.6131,1.6132,1.6129,1.6132,136300000.0
2006-02-07 09:25:00,1.6133,1.6134,1.6129,1.6129,136300000.0
2006-02-07 09:26:00,1.613,1.6133,1.613,1.6132,136300000.0
2006-02-07 09:27:00,1.6131,1.6134,1.6129,1.6129,136300000.0
2006-02-07 09:28:00,1.613,1.613,1.6125,1.6125,136300000.0
2006-02-07 09:29:00,1.6124,1.6129,1.6123,1.6123,136300000.0
2006-02-07 09:30:00,1.612,1.6125,1.612,1.6122,136300000.0
2006-02-07 09:31:00,1.6124,1.6124,1.612,1.6121,136300000.0
2006-02-07 09:32:00,1.6122,1.6123,1.6118,1.6119,136300000.0
2006-02-07 09:33:00,1.612,1.6121,1.6118,1.6118,136300000.0
2006-02-07 09:34:00,1.6117,1.6118,1.6115,1.6116,136300000.0
2006-02-07 09:35:00,1.6115,1.6116,1.6114,1.6115,136300000.0
2006-02-07 09:36:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-02-07 09:37:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-02-07 09:38:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-02-07 09:39:00,1.6111,1.6111,1.611,1.611,136300000.0
2006-02-07 09:40:00,1.6111,1.6112,1.6108,1.6112,136300000.0
2006-02-07 09:41:00,1.6113,1.6113,1.611,1.6113,136300000.0
2006-02-07 09:42:00,1.6111,1.6112,1.6105,1.611,136300000.0
2006-02-07 09:43:00,1.6108,1.611,1.6107,1.6107,136300000.0
2006-02-07 09:44:00,1.6108,1.6111,1.6108,1.6111,136300000.0
2006-02-07 09:45:00,1.611,1.6114,1.6109,1.6114,136300000.0
2006-02-07 09:46:00,1.6113,1.6115,1.6111,1.6112,136300000.0
2006-02-07 09:47:00,1.6111,1.6117,1.6111,1.6113,136300000.0
2006-02-07 09:48:00,1.6112,1.6118,1.6112,1.6117,136300000.0
2006-02-07 09:49:00,1.6116,1.612,1.6116,1.6117,136300000.0
2006-02-07 09:50:00,1.6118,1.6119,1.6114,1.6118,136300000.0
2006-02-07 09:51:00,1.6117,1.6122,1.6117,1.612,136300000.0
2006-02-07 09:52:00,1.6119,1.6123,1.6116,1.6122,136300000.0
2006-02-07 09:53:00,1.612,1.6124,1.6119,1.6124,136300000.0
2006-02-07 09:54:00,1.6123,1.6125,1.6122,1.6122,136300000.0
2006-02-07 09:55:00,1.6123,1.6125,1.6123,1.6124,136300000.0
2006-02-07 09:56:00,1.6125,1.613,1.6125,1.6129,136300000.0
2006-02-07 09:57:00,1.6128,1.6129,1.6126,1.6129,136300000.0
2006-02-07 09:58:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-02-07 09:59:00,1.613,1.613,1.6126,1.6126,136300000.0
2006-02-07 10:00:00,1.6127,1.6133,1.6127,1.6133,136300000.0
2006-02-07 10:01:00,1.6132,1.6136,1.613,1.6133,136300000.0
2006-02-07 10:02:00,1.6134,1.6136,1.6133,1.6135,136300000.0
2006-02-07 10:03:00,1.6136,1.6139,1.6135,1.6136,136300000.0
2006-02-07 10:04:00,1.6135,1.614,1.6135,1.6139,136300000.0
2006-02-07 10:05:00,1.614,1.6144,1.6138,1.6142,136300000.0
2006-02-07 10:06:00,1.6143,1.6144,1.6138,1.6139,136300000.0
2006-02-07 10:07:00,1.614,1.614,1.6137,1.614,136300000.0
2006-02-07 10:08:00,1.6139,1.6145,1.6139,1.6144,136300000.0
2006-02-07 10:09:00,1.6143,1.6144,1.614,1.614,136300000.0
2006-02-07 10:10:00,1.6141,1.6144,1.6141,1.6141,136300000.0
2006-02-07 10:11:00,1.6142,1.6142,1.614,1.6141,136300000.0
2006-02-07 10:12:00,1.614,1.6144,1.614,1.6142,136300000.0
2006-02-07 10:13:00,1.6141,1.6144,1.614,1.6143,136300000.0
2006-02-07 10:14:00,1.6144,1.6144,1.6137,1.614,136300000.0
2006-02-07 10:15:00,1.6139,1.614,1.6137,1.6138,136300000.0
2006-02-07 10:16:00,1.6139,1.6139,1.6133,1.6135,136300000.0
2006-02-07 10:17:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2006-02-07 10:18:00,1.6138,1.6139,1.6135,1.6136,136300000.0
2006-02-07 10:19:00,1.6134,1.6136,1.6133,1.6133,136300000.0
2006-02-07 10:20:00,1.6132,1.6132,1.6128,1.613,136300000.0
2006-02-07 10:21:00,1.6129,1.6129,1.6123,1.6123,136300000.0
2006-02-07 10:22:00,1.6125,1.6125,1.612,1.6121,136300000.0
2006-02-07 10:23:00,1.6122,1.6125,1.612,1.612,136300000.0
2006-02-07 10:24:00,1.6121,1.6125,1.6121,1.6124,136300000.0
2006-02-07 10:25:00,1.6125,1.6125,1.612,1.6121,136300000.0
2006-02-07 10:26:00,1.6122,1.6123,1.612,1.6122,136300000.0
2006-02-07 10:27:00,1.6124,1.6124,1.6119,1.612,136300000.0
2006-02-07 10:28:00,1.6119,1.6122,1.6119,1.612,136300000.0
2006-02-07 10:29:00,1.612,1.6126,1.612,1.6124,136300000.0
2006-02-07 10:30:00,1.6125,1.6125,1.612,1.6124,136300000.0
2006-02-07 10:31:00,1.6122,1.6129,1.6122,1.6127,136300000.0
2006-02-07 10:32:00,1.6128,1.6139,1.6128,1.6133,136300000.0
2006-02-07 10:33:00,1.6135,1.6135,1.6131,1.6131,136300000.0
2006-02-07 10:34:00,1.6132,1.6134,1.6125,1.6126,136300000.0
2006-02-07 10:35:00,1.6127,1.613,1.6124,1.6127,136300000.0
2006-02-07 10:36:00,1.6128,1.6128,1.6124,1.6127,136300000.0
2006-02-07 10:37:00,1.6126,1.6132,1.6126,1.6131,136300000.0
2006-02-07 10:38:00,1.613,1.6135,1.6129,1.6129,136300000.0
2006-02-07 10:39:00,1.613,1.6131,1.6128,1.613,136300000.0
2006-02-07 10:40:00,1.6129,1.6133,1.6128,1.6133,136300000.0
2006-02-07 10:41:00,1.6134,1.6138,1.6129,1.613,136300000.0
2006-02-07 10:42:00,1.6129,1.6133,1.6128,1.6131,136300000.0
2006-02-07 10:43:00,1.6133,1.6134,1.613,1.613,136300000.0
2006-02-07 10:44:00,1.6132,1.6132,1.613,1.6131,136300000.0
2006-02-07 10:45:00,1.6132,1.6133,1.6124,1.6124,136300000.0
2006-02-07 10:46:00,1.6125,1.6128,1.6124,1.6125,136300000.0
2006-02-07 10:47:00,1.6126,1.6127,1.6124,1.6125,136300000.0
2006-02-07 10:48:00,1.6126,1.6126,1.6117,1.6117,136300000.0
2006-02-07 10:49:00,1.6118,1.6122,1.6115,1.612,136300000.0
2006-02-07 10:50:00,1.6122,1.6123,1.6119,1.612,136300000.0
2006-02-07 10:51:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-02-07 10:52:00,1.6124,1.6125,1.6121,1.6122,136300000.0
2006-02-07 10:53:00,1.6123,1.6124,1.6119,1.6123,136300000.0
2006-02-07 10:54:00,1.6122,1.6124,1.6119,1.6122,136300000.0
2006-02-07 10:55:00,1.6123,1.6123,1.6118,1.6121,136300000.0
2006-02-07 10:56:00,1.612,1.6123,1.6117,1.6122,136300000.0
2006-02-07 10:57:00,1.6123,1.6123,1.6117,1.6117,136300000.0
2006-02-07 10:58:00,1.6115,1.6118,1.6113,1.6113,136300000.0
2006-02-07 10:59:00,1.6114,1.6115,1.611,1.6111,136300000.0
2006-02-07 11:00:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-02-07 11:01:00,1.6112,1.6113,1.6108,1.6112,136300000.0
2006-02-07 11:02:00,1.6111,1.6112,1.6108,1.6108,136300000.0
2006-02-07 11:03:00,1.6107,1.6107,1.6104,1.6105,136300000.0
2006-02-07 11:04:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2006-02-07 11:05:00,1.6105,1.6108,1.6104,1.6107,136300000.0
2006-02-07 11:06:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-02-07 11:07:00,1.6108,1.611,1.6106,1.6108,136300000.0
2006-02-07 11:08:00,1.6109,1.611,1.6107,1.6108,136300000.0
2006-02-07 11:09:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-02-07 11:10:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2006-02-07 11:11:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-02-07 11:12:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-02-07 11:13:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-02-07 11:14:00,1.611,1.6113,1.6109,1.6111,136300000.0
2006-02-07 11:15:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-02-07 11:16:00,1.611,1.6111,1.611,1.611,136300000.0
2006-02-07 11:17:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-07 11:18:00,1.6112,1.6112,1.6107,1.6107,136300000.0
2006-02-07 11:19:00,1.6106,1.6107,1.6103,1.6105,136300000.0
2006-02-07 11:20:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2006-02-07 11:21:00,1.6104,1.6105,1.61,1.6105,136300000.0
2006-02-07 11:22:00,1.6104,1.6107,1.6104,1.6105,136300000.0
2006-02-07 11:23:00,1.6104,1.6105,1.6104,1.6104,136300000.0
2006-02-07 11:24:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2006-02-07 11:25:00,1.6103,1.6106,1.6102,1.6104,136300000.0
2006-02-07 11:26:00,1.6105,1.611,1.6102,1.6109,136300000.0
2006-02-07 11:27:00,1.611,1.611,1.6108,1.611,136300000.0
2006-02-07 11:28:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-07 11:29:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-07 11:30:00,1.611,1.611,1.6108,1.6108,136300000.0
2006-02-07 11:31:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-02-07 11:32:00,1.6104,1.6105,1.6102,1.6104,136300000.0
2006-02-07 11:33:00,1.6103,1.6103,1.6101,1.6103,136300000.0
2006-02-07 11:34:00,1.6102,1.6104,1.61,1.6102,136300000.0
2006-02-07 11:35:00,1.6101,1.6104,1.61,1.6101,136300000.0
2006-02-07 11:36:00,1.6099,1.6103,1.6098,1.6102,136300000.0
2006-02-07 11:37:00,1.6101,1.6102,1.6098,1.61,136300000.0
2006-02-07 11:38:00,1.6102,1.6104,1.6099,1.61,136300000.0
2006-02-07 11:39:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-02-07 11:40:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-02-07 11:41:00,1.6105,1.6106,1.61,1.6102,136300000.0
2006-02-07 11:42:00,1.6103,1.6108,1.6103,1.6108,136300000.0
2006-02-07 11:43:00,1.6109,1.6109,1.6104,1.6106,136300000.0
2006-02-07 11:44:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-07 11:45:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-07 11:46:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-07 11:47:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2006-02-07 11:48:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-02-07 11:49:00,1.6106,1.611,1.6106,1.6109,136300000.0
2006-02-07 11:50:00,1.6108,1.6111,1.6108,1.611,136300000.0
2006-02-07 11:51:00,1.6109,1.6111,1.6109,1.611,136300000.0
2006-02-07 11:52:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-02-07 11:53:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2006-02-07 11:54:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2006-02-07 11:55:00,1.6106,1.611,1.6106,1.6109,136300000.0
2006-02-07 11:56:00,1.611,1.6111,1.6107,1.6111,136300000.0
2006-02-07 11:57:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-02-07 11:58:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2006-02-07 11:59:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2006-02-07 12:00:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2006-02-07 12:01:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2006-02-07 12:02:00,1.6115,1.6117,1.6115,1.6115,136300000.0
2006-02-07 12:03:00,1.6116,1.6117,1.6113,1.6117,136300000.0
2006-02-07 12:04:00,1.6116,1.6117,1.6114,1.6117,136300000.0
2006-02-07 12:05:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-02-07 12:06:00,1.6108,1.6113,1.6108,1.6113,136300000.0
2006-02-07 12:07:00,1.6114,1.6118,1.611,1.611,136300000.0
2006-02-07 12:08:00,1.6109,1.6112,1.6107,1.611,136300000.0
2006-02-07 12:09:00,1.6109,1.6111,1.6109,1.611,136300000.0
2006-02-07 12:10:00,1.6109,1.6111,1.6108,1.611,136300000.0
2006-02-07 12:11:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2006-02-07 12:13:00,1.6108,1.6112,1.6107,1.6112,136300000.0
2006-02-07 12:14:00,1.6111,1.6111,1.6107,1.6107,136300000.0
2006-02-07 12:15:00,1.6108,1.6108,1.6106,1.6108,136300000.0
2006-02-07 12:16:00,1.6109,1.6109,1.6108,1.6109,136300000.0
2006-02-07 12:17:00,1.6108,1.6108,1.6104,1.6105,136300000.0
2006-02-07 12:18:00,1.6104,1.6109,1.6104,1.6107,136300000.0
2006-02-07 12:19:00,1.6109,1.6111,1.6108,1.6109,136300000.0
2006-02-07 12:20:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-07 12:21:00,1.6108,1.6109,1.6107,1.6107,136300000.0
2006-02-07 12:22:00,1.6108,1.6108,1.6105,1.6106,136300000.0
2006-02-07 12:23:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-02-07 12:24:00,1.6109,1.611,1.6107,1.6109,136300000.0
2006-02-07 12:25:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2006-02-07 12:26:00,1.6108,1.6111,1.6107,1.6109,136300000.0
2006-02-07 12:27:00,1.611,1.6112,1.6109,1.6111,136300000.0
2006-02-07 12:28:00,1.6112,1.6112,1.6108,1.6109,136300000.0
2006-02-07 12:29:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-02-07 12:30:00,1.6109,1.6111,1.6109,1.6109,136300000.0
2006-02-07 12:31:00,1.611,1.611,1.6109,1.611,136300000.0
2006-02-07 12:32:00,1.6112,1.6114,1.611,1.6114,136300000.0
2006-02-07 12:33:00,1.6113,1.6113,1.6109,1.6111,136300000.0
2006-02-07 12:34:00,1.611,1.6112,1.6109,1.6112,136300000.0
2006-02-07 12:35:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2006-02-07 12:36:00,1.611,1.6113,1.611,1.6111,136300000.0
2006-02-07 12:37:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-02-07 12:38:00,1.6111,1.6111,1.611,1.6111,136300000.0
2006-02-07 12:39:00,1.6112,1.6114,1.6111,1.6111,136300000.0
2006-02-07 12:40:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2006-02-07 12:41:00,1.6113,1.6117,1.6112,1.6114,136300000.0
2006-02-07 12:42:00,1.6118,1.6118,1.6113,1.6113,136300000.0
2006-02-07 12:43:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-02-07 12:44:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-02-07 12:45:00,1.6115,1.6116,1.6111,1.6111,136300000.0
2006-02-07 12:46:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2006-02-07 12:47:00,1.6115,1.6115,1.6111,1.6115,136300000.0
2006-02-07 12:48:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-07 12:49:00,1.6117,1.612,1.6117,1.6119,136300000.0
2006-02-07 12:50:00,1.6118,1.612,1.6116,1.6117,136300000.0
2006-02-07 12:51:00,1.6116,1.6122,1.6116,1.6119,136300000.0
2006-02-07 12:52:00,1.612,1.612,1.6118,1.612,136300000.0
2006-02-07 12:53:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2006-02-07 12:54:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-07 12:55:00,1.6118,1.6122,1.6113,1.6113,136300000.0
2006-02-07 12:56:00,1.6112,1.6115,1.611,1.611,136300000.0
2006-02-07 12:57:00,1.6109,1.6113,1.6109,1.6111,136300000.0
2006-02-07 12:58:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2006-02-07 12:59:00,1.6111,1.6112,1.611,1.611,136300000.0
2006-02-07 13:00:00,1.6111,1.6114,1.6111,1.6112,136300000.0
2006-02-07 13:01:00,1.6114,1.6114,1.611,1.6111,136300000.0
2006-02-07 13:02:00,1.6112,1.6112,1.6103,1.6104,136300000.0
2006-02-07 13:03:00,1.6105,1.6106,1.6102,1.6103,136300000.0
2006-02-07 13:04:00,1.6102,1.6103,1.6095,1.6097,136300000.0
2006-02-07 13:05:00,1.6098,1.6098,1.6094,1.6097,136300000.0
2006-02-07 13:06:00,1.6098,1.6099,1.6094,1.6097,136300000.0
2006-02-07 13:07:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-07 13:08:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2006-02-07 13:09:00,1.6102,1.6102,1.6098,1.61,136300000.0
2006-02-07 13:10:00,1.6101,1.6102,1.6098,1.6098,136300000.0
2006-02-07 13:11:00,1.6097,1.6101,1.6097,1.6101,136300000.0
2006-02-07 13:12:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2006-02-07 13:13:00,1.6101,1.6105,1.6101,1.6105,136300000.0
2006-02-07 13:14:00,1.6106,1.6107,1.6103,1.6106,136300000.0
2006-02-07 13:15:00,1.6109,1.6116,1.6107,1.6116,136300000.0
2006-02-07 13:16:00,1.6115,1.6117,1.6114,1.6114,136300000.0
2006-02-07 13:17:00,1.6115,1.6116,1.6107,1.6108,136300000.0
2006-02-07 13:18:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-02-07 13:20:00,1.6108,1.6109,1.6107,1.6107,136300000.0
2006-02-07 13:21:00,1.6106,1.6106,1.6098,1.6103,136300000.0
2006-02-07 13:22:00,1.6102,1.6105,1.6102,1.6105,136300000.0
2006-02-07 13:23:00,1.6104,1.6107,1.6103,1.6106,136300000.0
2006-02-07 13:24:00,1.6107,1.6109,1.6103,1.6104,136300000.0
2006-02-07 13:25:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-07 13:26:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2006-02-07 13:27:00,1.6107,1.611,1.6104,1.6106,136300000.0
2006-02-07 13:28:00,1.6105,1.611,1.6105,1.6109,136300000.0
2006-02-07 13:29:00,1.6109,1.6112,1.6108,1.6109,136300000.0
2006-02-07 13:30:00,1.611,1.611,1.6107,1.6109,136300000.0
2006-02-07 13:31:00,1.6108,1.611,1.6107,1.6107,136300000.0
2006-02-07 13:32:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-02-07 13:33:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-07 13:34:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-02-07 13:35:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-02-07 13:36:00,1.611,1.6112,1.611,1.6111,136300000.0
2006-02-07 13:37:00,1.6112,1.6113,1.6111,1.6111,136300000.0
2006-02-07 13:38:00,1.611,1.6112,1.6109,1.6112,136300000.0
2006-02-07 13:39:00,1.6111,1.6116,1.6111,1.6116,136300000.0
2006-02-07 13:40:00,1.6117,1.6119,1.6116,1.6116,136300000.0
2006-02-07 13:41:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2006-02-07 13:42:00,1.6116,1.6116,1.6112,1.6115,136300000.0
2006-02-07 13:43:00,1.6114,1.6115,1.6111,1.6114,136300000.0
2006-02-07 13:44:00,1.6113,1.6113,1.6111,1.6112,136300000.0
2006-02-07 13:45:00,1.6111,1.6113,1.6111,1.6112,136300000.0
2006-02-07 13:46:00,1.6111,1.6111,1.6107,1.6108,136300000.0
2006-02-07 13:47:00,1.6107,1.6111,1.6107,1.6108,136300000.0
2006-02-07 13:48:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2006-02-07 13:49:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-02-07 13:50:00,1.6108,1.6112,1.6108,1.6112,136300000.0
2006-02-07 13:51:00,1.6113,1.6116,1.6111,1.6113,136300000.0
2006-02-07 13:52:00,1.6112,1.6118,1.6111,1.6116,136300000.0
2006-02-07 13:53:00,1.6118,1.6118,1.6115,1.6116,136300000.0
2006-02-07 13:54:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2006-02-07 13:55:00,1.6121,1.6123,1.6119,1.612,136300000.0
2006-02-07 13:56:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2006-02-07 13:57:00,1.6118,1.612,1.6116,1.6116,136300000.0
2006-02-07 13:58:00,1.6115,1.6117,1.6113,1.6117,136300000.0
2006-02-07 13:59:00,1.6118,1.6121,1.6117,1.6117,136300000.0
2006-02-07 14:00:00,1.6116,1.6118,1.6116,1.6116,136300000.0
2006-02-07 14:01:00,1.6118,1.612,1.6115,1.6119,136300000.0
2006-02-07 14:02:00,1.6117,1.6119,1.6115,1.6118,136300000.0
2006-02-07 14:03:00,1.6117,1.6119,1.6116,1.6117,136300000.0
2006-02-07 14:04:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2006-02-07 14:05:00,1.6116,1.6121,1.6116,1.6119,136300000.0
2006-02-07 14:06:00,1.612,1.6122,1.6119,1.612,136300000.0
2006-02-07 14:07:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-02-07 14:08:00,1.6122,1.6123,1.6119,1.6121,136300000.0
2006-02-07 14:09:00,1.6122,1.6122,1.6118,1.612,136300000.0
2006-02-07 14:10:00,1.6122,1.6122,1.6118,1.6118,136300000.0
2006-02-07 14:11:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-02-07 14:12:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-07 14:13:00,1.6118,1.612,1.6114,1.6115,136300000.0
2006-02-07 14:14:00,1.6114,1.6119,1.6114,1.6119,136300000.0
2006-02-07 14:15:00,1.6118,1.612,1.6116,1.6118,136300000.0
2006-02-07 14:16:00,1.6119,1.6119,1.6115,1.6118,136300000.0
2006-02-07 14:17:00,1.6119,1.612,1.6118,1.6118,136300000.0
2006-02-07 14:18:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-02-07 14:19:00,1.6119,1.612,1.6116,1.6116,136300000.0
2006-02-07 14:20:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-02-07 14:21:00,1.6117,1.612,1.6117,1.612,136300000.0
2006-02-07 14:22:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2006-02-07 14:23:00,1.6121,1.6124,1.6119,1.6123,136300000.0
2006-02-07 14:24:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2006-02-07 14:25:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2006-02-07 14:26:00,1.6123,1.6126,1.6122,1.6123,136300000.0
2006-02-07 14:27:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2006-02-07 14:28:00,1.6123,1.6126,1.6123,1.6125,136300000.0
2006-02-07 14:29:00,1.6129,1.6132,1.6127,1.6128,136300000.0
2006-02-07 14:30:00,1.613,1.613,1.6127,1.6129,136300000.0
2006-02-07 14:31:00,1.6127,1.6131,1.6125,1.6129,136300000.0
2006-02-07 14:32:00,1.613,1.6131,1.6127,1.6128,136300000.0
2006-02-07 14:33:00,1.6129,1.6131,1.6123,1.6125,136300000.0
2006-02-07 14:34:00,1.6124,1.6126,1.6123,1.6126,136300000.0
2006-02-07 14:35:00,1.6124,1.6133,1.6124,1.6129,136300000.0
2006-02-07 14:36:00,1.613,1.6131,1.6127,1.6131,136300000.0
2006-02-07 14:37:00,1.6132,1.6132,1.6125,1.6125,136300000.0
2006-02-07 14:38:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2006-02-07 14:39:00,1.6125,1.6126,1.6125,1.6125,136300000.0
2006-02-07 14:40:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2006-02-07 14:41:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-02-07 14:42:00,1.6121,1.6125,1.6121,1.6124,136300000.0
2006-02-07 14:43:00,1.6123,1.6125,1.6122,1.6123,136300000.0
2006-02-07 14:44:00,1.6121,1.6125,1.6121,1.6121,136300000.0
2006-02-07 14:45:00,1.6122,1.6126,1.6122,1.6125,136300000.0
2006-02-07 14:46:00,1.6124,1.6128,1.6124,1.6125,136300000.0
2006-02-07 14:47:00,1.6126,1.6128,1.6126,1.6126,136300000.0
2006-02-07 14:48:00,1.6126,1.613,1.6126,1.613,136300000.0
2006-02-07 14:49:00,1.6131,1.6133,1.6128,1.6133,136300000.0
2006-02-07 14:50:00,1.6133,1.6133,1.613,1.6132,136300000.0
2006-02-07 14:51:00,1.613,1.6132,1.6128,1.6132,136300000.0
2006-02-07 14:52:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-02-07 14:53:00,1.6129,1.6132,1.6127,1.6129,136300000.0
2006-02-07 14:54:00,1.6127,1.613,1.6127,1.6129,136300000.0
2006-02-07 14:55:00,1.613,1.6133,1.6128,1.6133,136300000.0
2006-02-07 14:56:00,1.6131,1.6134,1.6129,1.6134,136300000.0
2006-02-07 14:57:00,1.6133,1.6134,1.613,1.613,136300000.0
2006-02-07 14:58:00,1.6129,1.6132,1.6128,1.6131,136300000.0
2006-02-07 14:59:00,1.6133,1.6133,1.613,1.6133,136300000.0
2006-02-07 15:00:00,1.6134,1.6138,1.6133,1.6135,136300000.0
2006-02-07 15:01:00,1.6136,1.6136,1.6132,1.6134,136300000.0
2006-02-07 15:02:00,1.6133,1.6135,1.613,1.613,136300000.0
2006-02-07 15:03:00,1.6131,1.6131,1.6128,1.6128,136300000.0
2006-02-07 15:04:00,1.6129,1.613,1.6128,1.6129,136300000.0
2006-02-07 15:05:00,1.6131,1.6134,1.6129,1.6133,136300000.0
2006-02-07 15:06:00,1.6132,1.6133,1.6128,1.6128,136300000.0
2006-02-07 15:07:00,1.613,1.6135,1.6129,1.6134,136300000.0
2006-02-07 15:08:00,1.6135,1.6136,1.613,1.613,136300000.0
2006-02-07 15:09:00,1.6129,1.6135,1.6129,1.6131,136300000.0
2006-02-07 15:10:00,1.6132,1.6136,1.6131,1.6133,136300000.0
2006-02-07 15:11:00,1.6132,1.6132,1.613,1.6132,136300000.0
2006-02-07 15:12:00,1.6131,1.6133,1.6128,1.6131,136300000.0
2006-02-07 15:13:00,1.6132,1.6132,1.6128,1.6129,136300000.0
2006-02-07 15:14:00,1.6128,1.6132,1.6125,1.6125,136300000.0
2006-02-07 15:15:00,1.6126,1.6128,1.6125,1.6126,136300000.0
2006-02-07 15:16:00,1.6127,1.6127,1.6123,1.6125,136300000.0
2006-02-07 15:17:00,1.6126,1.6128,1.6124,1.6128,136300000.0
2006-02-07 15:18:00,1.6127,1.6129,1.6125,1.6128,136300000.0
2006-02-07 15:19:00,1.613,1.613,1.6125,1.6126,136300000.0
2006-02-07 15:20:00,1.6128,1.613,1.6126,1.6126,136300000.0
2006-02-07 15:21:00,1.6125,1.6128,1.6125,1.6128,136300000.0
2006-02-07 15:22:00,1.6129,1.6131,1.6128,1.613,136300000.0
2006-02-07 15:23:00,1.6131,1.6131,1.6129,1.613,136300000.0
2006-02-07 15:24:00,1.6129,1.613,1.6128,1.6129,136300000.0
2006-02-07 15:25:00,1.613,1.6133,1.6128,1.6132,136300000.0
2006-02-07 15:26:00,1.6133,1.6133,1.6131,1.6132,136300000.0
2006-02-07 15:27:00,1.6131,1.6133,1.6129,1.6131,136300000.0
2006-02-07 15:28:00,1.6132,1.6134,1.6131,1.6133,136300000.0
2006-02-07 15:29:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-02-07 15:30:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2006-02-07 15:31:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2006-02-07 15:32:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-02-07 15:33:00,1.6131,1.6133,1.6128,1.6128,136300000.0
2006-02-07 15:34:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-07 15:35:00,1.6127,1.6129,1.6124,1.6125,136300000.0
2006-02-07 15:36:00,1.6126,1.6129,1.6126,1.6127,136300000.0
2006-02-07 15:37:00,1.6129,1.6131,1.6127,1.613,136300000.0
2006-02-07 15:38:00,1.6128,1.6133,1.6128,1.6132,136300000.0
2006-02-07 15:39:00,1.6133,1.6133,1.6128,1.6131,136300000.0
2006-02-07 15:40:00,1.613,1.613,1.6128,1.6129,136300000.0
2006-02-07 15:41:00,1.613,1.6135,1.613,1.6131,136300000.0
2006-02-07 15:42:00,1.6132,1.6137,1.6129,1.6136,136300000.0
2006-02-07 15:43:00,1.6135,1.6135,1.6131,1.6131,136300000.0
2006-02-07 15:44:00,1.6132,1.6132,1.6129,1.6131,136300000.0
2006-02-07 15:45:00,1.613,1.6132,1.6129,1.6132,136300000.0
2006-02-07 15:46:00,1.613,1.613,1.6126,1.6126,136300000.0
2006-02-07 15:47:00,1.6125,1.6126,1.6121,1.6121,136300000.0
2006-02-07 15:48:00,1.6122,1.6123,1.612,1.6122,136300000.0
2006-02-07 15:49:00,1.6124,1.6124,1.6119,1.6122,136300000.0
2006-02-07 15:50:00,1.6121,1.6123,1.612,1.612,136300000.0
2006-02-07 15:51:00,1.6119,1.6122,1.6118,1.6119,136300000.0
2006-02-07 15:52:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2006-02-07 15:53:00,1.612,1.6122,1.6119,1.6121,136300000.0
2006-02-07 15:54:00,1.6122,1.6126,1.6121,1.6123,136300000.0
2006-02-07 15:55:00,1.6124,1.6124,1.612,1.612,136300000.0
2006-02-07 15:56:00,1.6119,1.612,1.6115,1.6115,136300000.0
2006-02-07 15:57:00,1.6118,1.6122,1.6117,1.6121,136300000.0
2006-02-07 15:58:00,1.6122,1.6122,1.6118,1.6121,136300000.0
2006-02-07 15:59:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2006-02-07 16:00:00,1.6117,1.6119,1.6113,1.6118,136300000.0
2006-02-07 16:01:00,1.6117,1.612,1.6115,1.6119,136300000.0
2006-02-07 16:02:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-07 16:03:00,1.612,1.612,1.6114,1.6116,136300000.0
2006-02-07 16:04:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2006-02-07 16:05:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2006-02-07 16:06:00,1.6118,1.6118,1.6114,1.6114,136300000.0
2006-02-07 16:07:00,1.6115,1.6116,1.6112,1.6115,136300000.0
2006-02-07 16:08:00,1.6116,1.6123,1.6116,1.6123,136300000.0
2006-02-07 16:09:00,1.6122,1.6127,1.6121,1.6124,136300000.0
2006-02-07 16:10:00,1.6123,1.6123,1.6118,1.6118,136300000.0
2006-02-07 16:11:00,1.6117,1.6119,1.6116,1.6118,136300000.0
2006-02-07 16:12:00,1.612,1.612,1.6116,1.6119,136300000.0
2006-02-07 16:13:00,1.612,1.6121,1.6118,1.6119,136300000.0
2006-02-07 16:14:00,1.6118,1.6125,1.6116,1.6123,136300000.0
2006-02-07 16:15:00,1.612,1.6122,1.6114,1.6117,136300000.0
2006-02-07 16:16:00,1.6116,1.6119,1.6116,1.6118,136300000.0
2006-02-07 16:17:00,1.612,1.6124,1.612,1.6124,136300000.0
2006-02-07 16:18:00,1.6125,1.6128,1.6123,1.6125,136300000.0
2006-02-07 16:19:00,1.6126,1.6128,1.6126,1.6126,136300000.0
2006-02-07 16:20:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-02-07 16:21:00,1.6125,1.6126,1.6123,1.6123,136300000.0
2006-02-07 16:22:00,1.6125,1.6129,1.6125,1.6125,136300000.0
2006-02-07 16:23:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-02-07 16:24:00,1.6126,1.6127,1.6124,1.6125,136300000.0
2006-02-07 16:25:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2006-02-07 16:26:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2006-02-07 16:27:00,1.6124,1.6124,1.612,1.6123,136300000.0
2006-02-07 16:28:00,1.6125,1.6125,1.6121,1.6121,136300000.0
2006-02-07 16:29:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-02-07 16:30:00,1.6123,1.6123,1.612,1.6122,136300000.0
2006-02-07 16:31:00,1.6121,1.6128,1.6121,1.6127,136300000.0
2006-02-07 16:32:00,1.6126,1.6128,1.6125,1.6128,136300000.0
2006-02-07 16:33:00,1.6125,1.613,1.6124,1.6127,136300000.0
2006-02-07 16:34:00,1.6129,1.6129,1.6126,1.6127,136300000.0
2006-02-07 16:35:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-07 16:36:00,1.6126,1.6127,1.6123,1.6125,136300000.0
2006-02-07 16:37:00,1.6127,1.6127,1.6123,1.6124,136300000.0
2006-02-07 16:38:00,1.6125,1.6125,1.6118,1.612,136300000.0
2006-02-07 16:39:00,1.6123,1.6125,1.6118,1.6121,136300000.0
2006-02-07 16:40:00,1.612,1.6127,1.612,1.6125,136300000.0
2006-02-07 16:41:00,1.6126,1.6132,1.6121,1.6128,136300000.0
2006-02-07 16:42:00,1.6126,1.613,1.6123,1.6124,136300000.0
2006-02-07 16:43:00,1.6125,1.6126,1.6122,1.6123,136300000.0
2006-02-07 16:44:00,1.6124,1.6132,1.6124,1.6132,136300000.0
2006-02-07 16:45:00,1.6131,1.6132,1.6128,1.6131,136300000.0
2006-02-07 16:46:00,1.6132,1.6136,1.6128,1.6134,136300000.0
2006-02-07 16:47:00,1.6135,1.6137,1.6135,1.6135,136300000.0
2006-02-07 16:48:00,1.6134,1.614,1.6131,1.6137,136300000.0
2006-02-07 16:49:00,1.6139,1.6139,1.6135,1.6135,136300000.0
2006-02-07 16:50:00,1.6133,1.6134,1.6128,1.613,136300000.0
2006-02-07 16:51:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2006-02-07 16:52:00,1.613,1.6133,1.6123,1.6129,136300000.0
2006-02-07 16:53:00,1.6128,1.6132,1.6127,1.6132,136300000.0
2006-02-07 16:54:00,1.6133,1.6133,1.6121,1.6121,136300000.0
2006-02-07 16:55:00,1.6122,1.6125,1.6118,1.6121,136300000.0
2006-02-07 16:56:00,1.6121,1.6127,1.612,1.6124,136300000.0
2006-02-07 16:57:00,1.6125,1.6126,1.6119,1.6123,136300000.0
2006-02-07 16:58:00,1.6124,1.6126,1.6113,1.6113,136300000.0
2006-02-07 16:59:00,1.6114,1.612,1.6112,1.6118,136300000.0
2006-02-07 17:00:00,1.612,1.6127,1.6116,1.6126,136300000.0
2006-02-07 17:01:00,1.6127,1.6128,1.6121,1.6121,136300000.0
2006-02-07 17:02:00,1.6119,1.6126,1.6119,1.6125,136300000.0
2006-02-07 17:03:00,1.6124,1.6127,1.6122,1.6124,136300000.0
2006-02-07 17:04:00,1.6122,1.6126,1.612,1.6124,136300000.0
2006-02-07 17:05:00,1.6125,1.6125,1.6121,1.6124,136300000.0
2006-02-07 17:06:00,1.6123,1.6126,1.6121,1.6125,136300000.0
2006-02-07 17:07:00,1.6124,1.6128,1.6123,1.6126,136300000.0
2006-02-07 17:08:00,1.6127,1.6127,1.6121,1.6122,136300000.0
2006-02-07 17:09:00,1.612,1.6122,1.6113,1.6116,136300000.0
2006-02-07 17:10:00,1.6118,1.6123,1.6116,1.6123,136300000.0
2006-02-07 17:11:00,1.6124,1.6129,1.6119,1.6121,136300000.0
2006-02-07 17:12:00,1.6119,1.6122,1.6117,1.6118,136300000.0
2006-02-07 17:13:00,1.6115,1.6117,1.6113,1.6114,136300000.0
2006-02-07 17:14:00,1.6112,1.6117,1.6112,1.6117,136300000.0
2006-02-07 17:15:00,1.6115,1.6117,1.6113,1.6115,136300000.0
2006-02-07 17:16:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-02-07 17:17:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-02-07 17:18:00,1.6113,1.6113,1.6109,1.6112,136300000.0
2006-02-07 17:19:00,1.6111,1.6117,1.6109,1.6114,136300000.0
2006-02-07 17:20:00,1.6112,1.6115,1.6112,1.6114,136300000.0
2006-02-07 17:21:00,1.6115,1.6115,1.6108,1.6108,136300000.0
2006-02-07 17:22:00,1.6109,1.6115,1.6109,1.6115,136300000.0
2006-02-07 17:23:00,1.6114,1.6118,1.6112,1.6113,136300000.0
2006-02-07 17:24:00,1.6114,1.6116,1.611,1.6114,136300000.0
2006-02-07 17:25:00,1.6113,1.6116,1.6112,1.6113,136300000.0
2006-02-07 17:26:00,1.6115,1.6117,1.6113,1.6113,136300000.0
2006-02-07 17:27:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-02-07 17:28:00,1.6111,1.6112,1.6108,1.611,136300000.0
2006-02-07 17:29:00,1.6109,1.6111,1.6108,1.611,136300000.0
2006-02-07 17:30:00,1.6111,1.6113,1.611,1.6113,136300000.0
2006-02-07 17:31:00,1.6114,1.6115,1.6112,1.6114,136300000.0
2006-02-07 17:32:00,1.6113,1.6113,1.6109,1.6111,136300000.0
2006-02-07 17:33:00,1.611,1.6111,1.6108,1.6109,136300000.0
2006-02-07 17:34:00,1.6111,1.6111,1.6108,1.6108,136300000.0
2006-02-07 17:35:00,1.611,1.6111,1.6108,1.6111,136300000.0
2006-02-07 17:36:00,1.6112,1.6112,1.6109,1.611,136300000.0
2006-02-07 17:37:00,1.6109,1.6111,1.6107,1.611,136300000.0
2006-02-07 17:38:00,1.6111,1.6112,1.6107,1.6111,136300000.0
2006-02-07 17:39:00,1.6108,1.611,1.6106,1.6108,136300000.0
2006-02-07 17:40:00,1.6111,1.6111,1.6108,1.6109,136300000.0
2006-02-07 17:41:00,1.611,1.611,1.6108,1.6108,136300000.0
2006-02-07 17:42:00,1.6109,1.6109,1.6104,1.6104,136300000.0
2006-02-07 17:43:00,1.6103,1.611,1.6103,1.6109,136300000.0
2006-02-07 17:44:00,1.6108,1.611,1.6107,1.6108,136300000.0
2006-02-07 17:45:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2006-02-07 17:46:00,1.6108,1.6108,1.6099,1.6101,136300000.0
2006-02-07 17:47:00,1.61,1.6104,1.61,1.6104,136300000.0
2006-02-07 17:48:00,1.6102,1.6104,1.6101,1.6103,136300000.0
2006-02-07 17:49:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2006-02-07 17:50:00,1.6104,1.6104,1.6097,1.6098,136300000.0
2006-02-07 17:51:00,1.6099,1.6103,1.6096,1.6102,136300000.0
2006-02-07 17:52:00,1.6102,1.6103,1.61,1.6101,136300000.0
2006-02-07 17:53:00,1.61,1.6102,1.6096,1.6096,136300000.0
2006-02-07 17:54:00,1.6097,1.6102,1.6097,1.61,136300000.0
2006-02-07 17:55:00,1.6098,1.6103,1.6098,1.6102,136300000.0
2006-02-07 17:56:00,1.6103,1.6105,1.6103,1.6104,136300000.0
2006-02-07 17:57:00,1.6105,1.6105,1.6101,1.6101,136300000.0
2006-02-07 17:58:00,1.61,1.6101,1.6098,1.61,136300000.0
2006-02-07 17:59:00,1.6101,1.6102,1.6097,1.6097,136300000.0
2006-02-07 18:00:00,1.6096,1.6098,1.6094,1.6097,136300000.0
2006-02-07 18:01:00,1.6096,1.6098,1.6093,1.6095,136300000.0
2006-02-07 18:02:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2006-02-07 18:03:00,1.6097,1.6099,1.6096,1.6096,136300000.0
2006-02-07 18:04:00,1.6097,1.6097,1.6093,1.6095,136300000.0
2006-02-07 18:05:00,1.6095,1.6097,1.6093,1.6093,136300000.0
2006-02-07 18:06:00,1.6091,1.6093,1.609,1.6092,136300000.0
2006-02-07 18:07:00,1.6093,1.6096,1.6093,1.6094,136300000.0
2006-02-07 18:08:00,1.6095,1.6098,1.6094,1.6096,136300000.0
2006-02-07 18:09:00,1.6097,1.6099,1.6096,1.6097,136300000.0
2006-02-07 18:10:00,1.6096,1.6097,1.6093,1.6093,136300000.0
2006-02-07 18:11:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2006-02-07 18:12:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2006-02-07 18:13:00,1.6095,1.6098,1.6094,1.6098,136300000.0
2006-02-07 18:14:00,1.6099,1.6099,1.6095,1.6095,136300000.0
2006-02-07 18:15:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2006-02-07 18:16:00,1.6092,1.6093,1.609,1.609,136300000.0
2006-02-07 18:17:00,1.6089,1.609,1.6086,1.609,136300000.0
2006-02-07 18:18:00,1.6088,1.6091,1.6087,1.6088,136300000.0
2006-02-07 18:19:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-07 18:20:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2006-02-07 18:21:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2006-02-07 18:22:00,1.6085,1.6091,1.6085,1.6089,136300000.0
2006-02-07 18:23:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-07 18:24:00,1.6087,1.6089,1.6086,1.6089,136300000.0
2006-02-07 18:25:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-07 18:26:00,1.609,1.6094,1.609,1.6092,136300000.0
2006-02-07 18:27:00,1.6093,1.6095,1.6091,1.6095,136300000.0
2006-02-07 18:28:00,1.6094,1.6097,1.6094,1.6096,136300000.0
2006-02-07 18:29:00,1.6098,1.6098,1.6094,1.6094,136300000.0
2006-02-07 18:30:00,1.6095,1.61,1.6094,1.6098,136300000.0
2006-02-07 18:31:00,1.61,1.6101,1.6095,1.6098,136300000.0
2006-02-07 18:32:00,1.6099,1.61,1.6097,1.61,136300000.0
2006-02-07 18:33:00,1.6098,1.6101,1.6098,1.6099,136300000.0
2006-02-07 18:34:00,1.61,1.6102,1.6099,1.6102,136300000.0
2006-02-07 18:35:00,1.6101,1.6105,1.6099,1.6105,136300000.0
2006-02-07 18:36:00,1.6104,1.6105,1.6102,1.6104,136300000.0
2006-02-07 18:37:00,1.6105,1.6105,1.6101,1.6102,136300000.0
2006-02-07 18:38:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-02-07 18:39:00,1.6105,1.6106,1.6104,1.6105,136300000.0
2006-02-07 18:40:00,1.6105,1.6107,1.6104,1.6107,136300000.0
2006-02-07 18:41:00,1.6106,1.6107,1.6105,1.6106,136300000.0
2006-02-07 18:42:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-02-07 18:43:00,1.6106,1.6109,1.6106,1.6108,136300000.0
2006-02-07 18:44:00,1.6107,1.6108,1.6106,1.6106,136300000.0
2006-02-07 18:45:00,1.6108,1.6108,1.6104,1.6106,136300000.0
2006-02-07 18:46:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-07 18:47:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2006-02-07 18:48:00,1.6108,1.611,1.6108,1.611,136300000.0
2006-02-07 18:49:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-02-07 18:50:00,1.611,1.6115,1.611,1.6115,136300000.0
2006-02-07 18:51:00,1.6113,1.6113,1.6109,1.6111,136300000.0
2006-02-07 18:52:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-02-07 18:53:00,1.6111,1.6112,1.6109,1.6112,136300000.0
2006-02-07 18:54:00,1.611,1.6116,1.611,1.6113,136300000.0
2006-02-07 18:55:00,1.6114,1.6116,1.6109,1.611,136300000.0
2006-02-07 18:56:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-02-07 18:57:00,1.6112,1.6112,1.6107,1.6108,136300000.0
2006-02-07 18:58:00,1.6109,1.611,1.6107,1.6108,136300000.0
2006-02-07 18:59:00,1.6109,1.611,1.6107,1.6107,136300000.0
2006-02-07 19:00:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-02-07 19:01:00,1.6107,1.611,1.6107,1.611,136300000.0
2006-02-07 19:02:00,1.6108,1.6111,1.6108,1.611,136300000.0
2006-02-07 19:03:00,1.6111,1.6111,1.6109,1.611,136300000.0
2006-02-07 19:04:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-07 19:05:00,1.6111,1.6115,1.6111,1.6114,136300000.0
2006-02-07 19:06:00,1.6115,1.6117,1.6114,1.6114,136300000.0
2006-02-07 19:07:00,1.6115,1.6117,1.6113,1.6113,136300000.0
2006-02-07 19:08:00,1.6112,1.6113,1.6109,1.6111,136300000.0
2006-02-07 19:09:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-02-07 19:10:00,1.6111,1.6111,1.6106,1.6109,136300000.0
2006-02-07 19:11:00,1.6111,1.6116,1.6108,1.6113,136300000.0
2006-02-07 19:12:00,1.6112,1.6115,1.6111,1.6114,136300000.0
2006-02-07 19:13:00,1.6115,1.6117,1.6113,1.6116,136300000.0
2006-02-07 19:14:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-02-07 19:15:00,1.6113,1.6117,1.6113,1.6115,136300000.0
2006-02-07 19:16:00,1.6113,1.6117,1.6113,1.6117,136300000.0
2006-02-07 19:17:00,1.6116,1.6119,1.6113,1.6113,136300000.0
2006-02-07 19:18:00,1.6115,1.6116,1.6112,1.6113,136300000.0
2006-02-07 19:19:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2006-02-07 19:20:00,1.6114,1.6118,1.6113,1.6117,136300000.0
2006-02-07 19:21:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-02-07 19:22:00,1.612,1.612,1.6118,1.6119,136300000.0
2006-02-07 19:23:00,1.612,1.6121,1.6119,1.612,136300000.0
2006-02-07 19:24:00,1.6119,1.612,1.6118,1.6118,136300000.0
2006-02-07 19:25:00,1.612,1.612,1.612,1.612,136300000.0
2006-02-07 19:26:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-07 19:27:00,1.612,1.6123,1.612,1.6123,136300000.0
2006-02-07 19:28:00,1.6122,1.6124,1.6122,1.6123,136300000.0
2006-02-07 19:29:00,1.6124,1.6127,1.6123,1.6125,136300000.0
2006-02-07 19:30:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-02-07 19:31:00,1.6126,1.6127,1.6123,1.6123,136300000.0
2006-02-07 19:32:00,1.6124,1.6128,1.6123,1.6128,136300000.0
2006-02-07 19:33:00,1.6127,1.613,1.6126,1.613,136300000.0
2006-02-07 19:34:00,1.6131,1.6131,1.6126,1.6126,136300000.0
2006-02-07 19:35:00,1.6128,1.613,1.6126,1.6127,136300000.0
2006-02-07 19:36:00,1.6126,1.6128,1.6126,1.6128,136300000.0
2006-02-07 19:37:00,1.6127,1.613,1.6125,1.6126,136300000.0
2006-02-07 19:39:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-02-07 19:40:00,1.6126,1.6126,1.612,1.6122,136300000.0
2006-02-07 19:41:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-07 19:42:00,1.6124,1.6127,1.6124,1.6126,136300000.0
2006-02-07 19:43:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-07 19:44:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-02-07 19:45:00,1.6132,1.6132,1.6126,1.6129,136300000.0
2006-02-07 19:46:00,1.6128,1.613,1.6124,1.6129,136300000.0
2006-02-07 19:47:00,1.6128,1.6129,1.6126,1.6126,136300000.0
2006-02-07 19:48:00,1.6123,1.6128,1.6123,1.6128,136300000.0
2006-02-07 19:49:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2006-02-07 19:50:00,1.6126,1.6129,1.6126,1.6129,136300000.0
2006-02-07 19:51:00,1.6127,1.6134,1.6127,1.6132,136300000.0
2006-02-07 19:52:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-02-07 19:53:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2006-02-07 19:54:00,1.6133,1.6135,1.613,1.6133,136300000.0
2006-02-07 19:55:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2006-02-07 19:56:00,1.613,1.6137,1.613,1.6136,136300000.0
2006-02-07 19:57:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2006-02-07 19:58:00,1.6138,1.614,1.6134,1.6134,136300000.0
2006-02-07 19:59:00,1.6135,1.614,1.6134,1.614,136300000.0
2006-02-07 20:00:00,1.6139,1.614,1.6137,1.6138,136300000.0
2006-02-07 20:01:00,1.614,1.6141,1.6139,1.614,136300000.0
2006-02-07 20:02:00,1.6142,1.6143,1.6139,1.6141,136300000.0
2006-02-07 20:03:00,1.614,1.6143,1.6139,1.6142,136300000.0
2006-02-07 20:04:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-07 20:05:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-07 20:06:00,1.614,1.6144,1.6139,1.6142,136300000.0
2006-02-07 20:07:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2006-02-07 20:08:00,1.6143,1.6144,1.6139,1.6142,136300000.0
2006-02-07 20:10:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2006-02-07 20:13:00,1.6143,1.6144,1.6139,1.614,136300000.0
2006-02-07 20:14:00,1.6139,1.6144,1.6139,1.6144,136300000.0
2006-02-07 20:15:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2006-02-07 20:16:00,1.6144,1.6144,1.6142,1.6144,136300000.0
2006-02-07 20:17:00,1.6142,1.6146,1.6142,1.6144,136300000.0
2006-02-07 20:18:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-02-07 20:19:00,1.6143,1.6147,1.6143,1.6145,136300000.0
2006-02-07 20:20:00,1.6144,1.6148,1.6143,1.6143,136300000.0
2006-02-07 20:21:00,1.6144,1.6146,1.6142,1.6144,136300000.0
2006-02-07 20:22:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2006-02-07 20:23:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2006-02-07 20:24:00,1.6145,1.6148,1.6144,1.6148,136300000.0
2006-02-07 20:25:00,1.6147,1.6147,1.6145,1.6147,136300000.0
2006-02-07 20:26:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-02-07 20:27:00,1.6146,1.6152,1.6146,1.6152,136300000.0
2006-02-07 20:28:00,1.6151,1.6152,1.6147,1.6151,136300000.0
2006-02-07 20:29:00,1.6149,1.6151,1.6146,1.615,136300000.0
2006-02-07 20:30:00,1.6152,1.6152,1.6148,1.6149,136300000.0
2006-02-07 20:31:00,1.615,1.6152,1.6149,1.6151,136300000.0
2006-02-07 20:32:00,1.6152,1.6152,1.615,1.6152,136300000.0
2006-02-07 20:33:00,1.6152,1.6154,1.6151,1.6151,136300000.0
2006-02-07 20:34:00,1.6152,1.6154,1.6149,1.6151,136300000.0
2006-02-07 20:36:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2006-02-07 20:37:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-07 20:38:00,1.6152,1.6153,1.6152,1.6152,136300000.0
2006-02-07 20:39:00,1.6151,1.6155,1.6151,1.6152,136300000.0
2006-02-07 20:40:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-07 20:41:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-07 20:42:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-07 20:43:00,1.6151,1.6152,1.6151,1.6151,136300000.0
2006-02-07 20:44:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-07 20:45:00,1.6151,1.6151,1.6147,1.6147,136300000.0
2006-02-07 20:46:00,1.6146,1.6148,1.6143,1.6146,136300000.0
2006-02-07 20:47:00,1.6145,1.6148,1.6145,1.6147,136300000.0
2006-02-07 20:48:00,1.6148,1.6148,1.6144,1.6146,136300000.0
2006-02-07 20:49:00,1.6147,1.6148,1.6147,1.6148,136300000.0
2006-02-07 20:51:00,1.6147,1.615,1.6147,1.615,136300000.0
2006-02-07 20:52:00,1.6149,1.615,1.6148,1.6148,136300000.0
2006-02-07 20:53:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2006-02-07 20:55:00,1.615,1.6154,1.615,1.6154,136300000.0
2006-02-07 20:56:00,1.6154,1.6157,1.6151,1.6156,136300000.0
2006-02-07 20:57:00,1.6157,1.6161,1.6157,1.616,136300000.0
2006-02-07 20:58:00,1.6162,1.6162,1.616,1.616,136300000.0
2006-02-07 20:59:00,1.6161,1.6162,1.6158,1.616,136300000.0
2006-02-07 21:00:00,1.6161,1.6161,1.6158,1.6158,136300000.0
2006-02-07 21:01:00,1.616,1.616,1.6157,1.6158,136300000.0
2006-02-07 21:02:00,1.6157,1.6158,1.6153,1.6153,136300000.0
2006-02-07 21:03:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2006-02-07 21:04:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-02-07 21:05:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2006-02-07 21:06:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-02-07 21:07:00,1.6155,1.6159,1.6155,1.6156,136300000.0
2006-02-07 21:08:00,1.6156,1.6157,1.6154,1.6157,136300000.0
2006-02-07 21:09:00,1.6158,1.6158,1.6156,1.6157,136300000.0
2006-02-07 21:10:00,1.6158,1.616,1.6158,1.6158,136300000.0
2006-02-07 21:11:00,1.6157,1.616,1.6156,1.6159,136300000.0
2006-02-07 21:12:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-02-07 21:13:00,1.616,1.616,1.6158,1.616,136300000.0
2006-02-07 21:14:00,1.6161,1.6161,1.6159,1.616,136300000.0
2006-02-07 21:15:00,1.6159,1.6161,1.6159,1.616,136300000.0
2006-02-07 21:16:00,1.6162,1.6165,1.6161,1.6161,136300000.0
2006-02-07 21:17:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2006-02-07 21:18:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2006-02-07 21:19:00,1.6167,1.6168,1.6165,1.6168,136300000.0
2006-02-07 21:20:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2006-02-07 21:21:00,1.6163,1.6164,1.6158,1.616,136300000.0
2006-02-07 21:22:00,1.6159,1.6162,1.6158,1.6158,136300000.0
2006-02-07 21:23:00,1.6159,1.6161,1.6158,1.616,136300000.0
2006-02-07 21:24:00,1.6161,1.6161,1.616,1.6161,136300000.0
2006-02-07 21:25:00,1.616,1.6161,1.616,1.6161,136300000.0
2006-02-07 21:26:00,1.6159,1.616,1.6159,1.6159,136300000.0
2006-02-07 21:28:00,1.6156,1.616,1.6156,1.616,136300000.0
2006-02-07 21:29:00,1.6158,1.616,1.6157,1.6158,136300000.0
2006-02-07 21:30:00,1.616,1.6162,1.6158,1.6162,136300000.0
2006-02-07 21:32:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2006-02-07 21:33:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2006-02-07 21:34:00,1.6162,1.6162,1.616,1.6161,136300000.0
2006-02-07 21:35:00,1.6162,1.6164,1.6161,1.6164,136300000.0
2006-02-07 21:36:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-02-07 21:37:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2006-02-07 21:38:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2006-02-07 21:39:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2006-02-07 21:40:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2006-02-07 21:41:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2006-02-07 21:42:00,1.6163,1.6167,1.6163,1.6167,136300000.0
2006-02-07 21:43:00,1.6169,1.6177,1.6168,1.6175,136300000.0
2006-02-07 21:44:00,1.6176,1.618,1.6173,1.618,136300000.0
2006-02-07 21:45:00,1.6179,1.618,1.6172,1.6172,136300000.0
2006-02-07 21:46:00,1.6174,1.6174,1.617,1.617,136300000.0
2006-02-07 21:47:00,1.6172,1.6175,1.617,1.6175,136300000.0
2006-02-07 21:48:00,1.6176,1.6176,1.6173,1.6173,136300000.0
2006-02-07 21:49:00,1.6175,1.6175,1.6172,1.6173,136300000.0
2006-02-07 21:50:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2006-02-07 21:51:00,1.6176,1.6177,1.6175,1.6177,136300000.0
2006-02-07 21:52:00,1.6178,1.6178,1.6174,1.6177,136300000.0
2006-02-07 21:53:00,1.6176,1.6178,1.6175,1.6175,136300000.0
2006-02-07 21:54:00,1.6174,1.6175,1.6173,1.6174,136300000.0
2006-02-07 21:55:00,1.6172,1.6174,1.6172,1.6172,136300000.0
2006-02-07 21:56:00,1.6171,1.6173,1.6166,1.6166,136300000.0
2006-02-07 21:57:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2006-02-07 21:58:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-02-07 21:59:00,1.617,1.6172,1.617,1.6171,136300000.0
2006-02-07 22:00:00,1.6174,1.6176,1.6172,1.6176,136300000.0
2006-02-07 22:01:00,1.6174,1.6176,1.6173,1.6174,136300000.0
2006-02-07 22:02:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2006-02-07 22:03:00,1.6178,1.6178,1.6173,1.6177,136300000.0
2006-02-07 22:04:00,1.6178,1.618,1.6175,1.6178,136300000.0
2006-02-07 22:05:00,1.6177,1.618,1.6175,1.6177,136300000.0
2006-02-07 22:06:00,1.6176,1.6179,1.6176,1.6179,136300000.0
2006-02-07 22:07:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2006-02-07 22:08:00,1.6178,1.6183,1.6178,1.6181,136300000.0
2006-02-07 22:09:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2006-02-07 22:10:00,1.618,1.6184,1.6179,1.6181,136300000.0
2006-02-07 22:11:00,1.6182,1.6185,1.618,1.6182,136300000.0
2006-02-07 22:12:00,1.6181,1.6183,1.6181,1.6181,136300000.0
2006-02-07 22:13:00,1.6182,1.6182,1.618,1.618,136300000.0
2006-02-07 22:14:00,1.6181,1.6182,1.618,1.6182,136300000.0
2006-02-07 22:15:00,1.6181,1.6182,1.6177,1.6179,136300000.0
2006-02-07 22:16:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-02-07 22:17:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2006-02-07 22:18:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2006-02-07 22:19:00,1.6178,1.618,1.6178,1.6178,136300000.0
2006-02-07 22:20:00,1.6179,1.618,1.6179,1.618,136300000.0
2006-02-07 22:21:00,1.6179,1.618,1.6179,1.6179,136300000.0
2006-02-07 22:23:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-02-07 22:24:00,1.618,1.618,1.6179,1.618,136300000.0
2006-02-07 22:25:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-07 22:26:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-02-07 22:27:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2006-02-07 22:28:00,1.6181,1.6185,1.6181,1.6183,136300000.0
2006-02-07 22:29:00,1.6184,1.6185,1.6176,1.6178,136300000.0
2006-02-07 22:30:00,1.6174,1.6178,1.6173,1.6176,136300000.0
2006-02-07 22:31:00,1.6178,1.6179,1.6176,1.6179,136300000.0
2006-02-07 22:32:00,1.6178,1.618,1.6178,1.6179,136300000.0
2006-02-07 22:33:00,1.618,1.618,1.6178,1.618,136300000.0
2006-02-07 22:34:00,1.6179,1.6182,1.6178,1.6181,136300000.0
2006-02-07 22:35:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2006-02-07 22:36:00,1.6181,1.6183,1.6181,1.6182,136300000.0
2006-02-07 22:37:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2006-02-07 22:38:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2006-02-07 22:39:00,1.6184,1.6187,1.6184,1.6186,136300000.0
2006-02-07 22:40:00,1.6187,1.6188,1.6182,1.6184,136300000.0
2006-02-07 22:41:00,1.6183,1.6183,1.618,1.6181,136300000.0
2006-02-07 22:42:00,1.618,1.6183,1.6179,1.6183,136300000.0
2006-02-07 22:43:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2006-02-07 22:44:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2006-02-07 22:45:00,1.6182,1.6182,1.6179,1.6179,136300000.0
2006-02-07 22:46:00,1.6181,1.6185,1.6181,1.6183,136300000.0
2006-02-07 22:47:00,1.6185,1.6187,1.6185,1.6186,136300000.0
2006-02-07 22:48:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-02-07 22:49:00,1.6189,1.6191,1.6187,1.6188,136300000.0
2006-02-07 22:50:00,1.6189,1.619,1.6185,1.6186,136300000.0
2006-02-07 22:51:00,1.6188,1.6192,1.6186,1.619,136300000.0
2006-02-07 22:52:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-02-07 22:53:00,1.619,1.6192,1.619,1.6191,136300000.0
2006-02-07 22:54:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-02-07 22:55:00,1.6189,1.619,1.6189,1.619,136300000.0
2006-02-07 22:56:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-02-07 22:57:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-02-07 22:58:00,1.619,1.6192,1.6189,1.6191,136300000.0
2006-02-07 22:59:00,1.6192,1.6194,1.6189,1.6189,136300000.0
2006-02-07 23:00:00,1.619,1.6191,1.6189,1.619,136300000.0
2006-02-07 23:01:00,1.6189,1.619,1.6188,1.619,136300000.0
2006-02-07 23:02:00,1.6191,1.6191,1.6188,1.619,136300000.0
2006-02-07 23:03:00,1.6191,1.6196,1.619,1.6196,136300000.0
2006-02-07 23:04:00,1.6197,1.6201,1.6196,1.6198,136300000.0
2006-02-07 23:05:00,1.6199,1.6203,1.6198,1.6201,136300000.0
2006-02-07 23:06:00,1.6202,1.6202,1.6196,1.6196,136300000.0
2006-02-07 23:07:00,1.6194,1.6199,1.6191,1.6192,136300000.0
2006-02-07 23:08:00,1.6193,1.6196,1.6192,1.6195,136300000.0
2006-02-07 23:09:00,1.6194,1.6197,1.6193,1.6197,136300000.0
2006-02-07 23:10:00,1.6196,1.6198,1.6196,1.6197,136300000.0
2006-02-07 23:11:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-02-07 23:12:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-02-07 23:13:00,1.62,1.6202,1.62,1.6202,136300000.0
2006-02-07 23:14:00,1.6203,1.6203,1.62,1.6202,136300000.0
2006-02-07 23:15:00,1.6203,1.621,1.6202,1.621,136300000.0
2006-02-07 23:16:00,1.6209,1.6214,1.6209,1.6211,136300000.0
2006-02-07 23:17:00,1.621,1.621,1.6204,1.6204,136300000.0
2006-02-07 23:18:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2006-02-07 23:19:00,1.6202,1.6204,1.6201,1.6202,136300000.0
2006-02-07 23:20:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2006-02-07 23:21:00,1.62,1.6203,1.62,1.6203,136300000.0
2006-02-07 23:22:00,1.6204,1.6207,1.6204,1.6204,136300000.0
2006-02-07 23:23:00,1.6205,1.6205,1.6201,1.6201,136300000.0
2006-02-07 23:24:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-02-07 23:25:00,1.6199,1.6199,1.6197,1.6199,136300000.0
2006-02-07 23:26:00,1.6197,1.6201,1.6197,1.62,136300000.0
2006-02-07 23:27:00,1.6199,1.62,1.6198,1.6199,136300000.0
2006-02-07 23:28:00,1.62,1.62,1.6197,1.6198,136300000.0
2006-02-07 23:29:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-02-07 23:30:00,1.6195,1.62,1.6195,1.62,136300000.0
2006-02-07 23:31:00,1.6199,1.62,1.6197,1.6197,136300000.0
2006-02-07 23:32:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2006-02-07 23:33:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-02-07 23:34:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2006-02-07 23:35:00,1.6199,1.6204,1.6199,1.6202,136300000.0
2006-02-07 23:36:00,1.6204,1.6205,1.6201,1.6205,136300000.0
2006-02-07 23:37:00,1.6204,1.6204,1.6202,1.6203,136300000.0
2006-02-07 23:38:00,1.6202,1.6208,1.6202,1.6206,136300000.0
2006-02-07 23:39:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2006-02-07 23:40:00,1.6204,1.6207,1.6204,1.6207,136300000.0
2006-02-07 23:41:00,1.6206,1.6207,1.6204,1.6207,136300000.0
2006-02-07 23:42:00,1.6206,1.6206,1.6198,1.62,136300000.0
2006-02-07 23:43:00,1.6199,1.6204,1.6199,1.6202,136300000.0
2006-02-07 23:44:00,1.6203,1.6203,1.6201,1.6202,136300000.0
2006-02-07 23:45:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-02-07 23:46:00,1.62,1.62,1.6198,1.6199,136300000.0
2006-02-07 23:48:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-02-07 23:49:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-02-07 23:50:00,1.6195,1.6198,1.6195,1.6196,136300000.0
2006-02-07 23:51:00,1.6197,1.6198,1.6194,1.6194,136300000.0
2006-02-07 23:52:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-02-07 23:54:00,1.6192,1.6193,1.6191,1.6191,136300000.0
2006-02-07 23:55:00,1.6192,1.6193,1.6191,1.6191,136300000.0
2006-02-07 23:56:00,1.619,1.6192,1.6188,1.6192,136300000.0
2006-02-07 23:57:00,1.6191,1.6193,1.6189,1.6193,136300000.0
2006-02-07 23:58:00,1.6192,1.6192,1.6191,1.6192,136300000.0
2006-02-07 23:59:00,1.6191,1.6192,1.6191,1.6192,136300000.0
2006-02-08 00:00:00,1.6193,1.6197,1.6193,1.6197,136300000.0
2006-02-08 00:01:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2006-02-08 00:02:00,1.6197,1.62,1.6196,1.6199,136300000.0
2006-02-08 00:03:00,1.6198,1.62,1.6198,1.6198,136300000.0
2006-02-08 00:04:00,1.6197,1.6199,1.6197,1.6198,136300000.0
2006-02-08 00:05:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-02-08 00:06:00,1.6196,1.6196,1.6192,1.6195,136300000.0
2006-02-08 00:07:00,1.6196,1.6196,1.6191,1.6194,136300000.0
2006-02-08 00:08:00,1.6195,1.6198,1.6194,1.6195,136300000.0
2006-02-08 00:09:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-02-08 00:10:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2006-02-08 00:11:00,1.6196,1.6202,1.6196,1.6199,136300000.0
2006-02-08 00:12:00,1.62,1.62,1.6194,1.6197,136300000.0
2006-02-08 00:13:00,1.6199,1.6199,1.6195,1.6196,136300000.0
2006-02-08 00:14:00,1.6198,1.6198,1.6183,1.6188,136300000.0
2006-02-08 00:15:00,1.6189,1.6195,1.6189,1.6191,136300000.0
2006-02-08 00:16:00,1.6192,1.6199,1.6191,1.6198,136300000.0
2006-02-08 00:17:00,1.6197,1.6197,1.619,1.6197,136300000.0
2006-02-08 00:18:00,1.6198,1.6198,1.6194,1.6197,136300000.0
2006-02-08 00:19:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2006-02-08 00:20:00,1.6196,1.6202,1.6196,1.6199,136300000.0
2006-02-08 00:21:00,1.6202,1.6202,1.6195,1.6197,136300000.0
2006-02-08 00:22:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2006-02-08 00:23:00,1.6197,1.62,1.6197,1.6199,136300000.0
2006-02-08 00:24:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-02-08 00:25:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2006-02-08 00:26:00,1.6197,1.6197,1.6191,1.6191,136300000.0
2006-02-08 00:27:00,1.6192,1.6194,1.6192,1.6193,136300000.0
2006-02-08 00:28:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2006-02-08 00:29:00,1.6194,1.6198,1.6194,1.6198,136300000.0
2006-02-08 00:30:00,1.62,1.62,1.6194,1.6195,136300000.0
2006-02-08 00:31:00,1.6196,1.6198,1.6194,1.6194,136300000.0
2006-02-08 00:32:00,1.6195,1.6195,1.6191,1.6193,136300000.0
2006-02-08 00:33:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-02-08 00:34:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2006-02-08 00:35:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-02-08 00:36:00,1.6191,1.6192,1.6186,1.6188,136300000.0
2006-02-08 00:37:00,1.6187,1.6189,1.6186,1.6188,136300000.0
2006-02-08 00:38:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-02-08 00:39:00,1.6192,1.6194,1.6189,1.6189,136300000.0
2006-02-08 00:40:00,1.6188,1.6191,1.6187,1.6188,136300000.0
2006-02-08 00:41:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2006-02-08 00:44:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-02-08 00:45:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2006-02-08 00:46:00,1.6189,1.6189,1.6186,1.6188,136300000.0
2006-02-08 00:47:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-02-08 00:48:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2006-02-08 00:49:00,1.6187,1.6187,1.6182,1.6182,136300000.0
2006-02-08 00:50:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-02-08 00:51:00,1.6182,1.6182,1.6181,1.6182,136300000.0
2006-02-08 00:52:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-02-08 00:53:00,1.618,1.6182,1.618,1.618,136300000.0
2006-02-08 00:54:00,1.6181,1.6183,1.618,1.6183,136300000.0
2006-02-08 00:55:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-02-08 00:56:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2006-02-08 00:57:00,1.6184,1.6186,1.6184,1.6185,136300000.0
2006-02-08 00:58:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2006-02-08 00:59:00,1.6185,1.6186,1.618,1.6183,136300000.0
2006-02-08 01:00:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2006-02-08 01:01:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-08 01:02:00,1.6182,1.6184,1.6182,1.6183,136300000.0
2006-02-08 01:03:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2006-02-08 01:04:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2006-02-08 01:05:00,1.6179,1.6179,1.6176,1.6177,136300000.0
2006-02-08 01:06:00,1.6178,1.6181,1.6176,1.6178,136300000.0
2006-02-08 01:07:00,1.618,1.6183,1.6178,1.6183,136300000.0
2006-02-08 01:08:00,1.6184,1.6187,1.6183,1.6187,136300000.0
2006-02-08 01:09:00,1.6186,1.6188,1.6186,1.6188,136300000.0
2006-02-08 01:10:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2006-02-08 01:11:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2006-02-08 01:12:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-02-08 01:13:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2006-02-08 01:14:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-02-08 01:15:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-02-08 01:16:00,1.6181,1.6188,1.6181,1.6186,136300000.0
2006-02-08 01:17:00,1.6187,1.6187,1.6184,1.6187,136300000.0
2006-02-08 01:18:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-02-08 01:19:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-02-08 01:20:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-02-08 01:21:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-02-08 01:22:00,1.6182,1.6185,1.6182,1.6185,136300000.0
2006-02-08 01:23:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-02-08 01:25:00,1.6181,1.6182,1.6181,1.6182,136300000.0
2006-02-08 01:26:00,1.6181,1.6182,1.6179,1.6179,136300000.0
2006-02-08 01:27:00,1.618,1.6183,1.6179,1.6181,136300000.0
2006-02-08 01:28:00,1.618,1.6181,1.6178,1.6179,136300000.0
2006-02-08 01:29:00,1.6178,1.6179,1.6176,1.6179,136300000.0
2006-02-08 01:30:00,1.618,1.6182,1.6178,1.618,136300000.0
2006-02-08 01:31:00,1.6179,1.6181,1.6178,1.6178,136300000.0
2006-02-08 01:32:00,1.6177,1.6178,1.6177,1.6177,136300000.0
2006-02-08 01:33:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2006-02-08 01:34:00,1.6177,1.618,1.6177,1.6178,136300000.0
2006-02-08 01:35:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2006-02-08 01:36:00,1.6179,1.6179,1.6176,1.6177,136300000.0
2006-02-08 01:37:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2006-02-08 01:38:00,1.6174,1.618,1.6174,1.618,136300000.0
2006-02-08 01:39:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2006-02-08 01:40:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2006-02-08 01:41:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-02-08 01:42:00,1.618,1.6182,1.6178,1.6182,136300000.0
2006-02-08 01:43:00,1.6181,1.6181,1.6179,1.618,136300000.0
2006-02-08 01:44:00,1.6179,1.6184,1.6179,1.6183,136300000.0
2006-02-08 01:45:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-02-08 01:46:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2006-02-08 01:47:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-02-08 01:48:00,1.6182,1.6184,1.6181,1.6184,136300000.0
2006-02-08 01:49:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2006-02-08 01:50:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-02-08 01:51:00,1.6185,1.6187,1.6183,1.6185,136300000.0
2006-02-08 01:52:00,1.6187,1.6188,1.6183,1.6183,136300000.0
2006-02-08 01:53:00,1.6184,1.6185,1.6182,1.6182,136300000.0
2006-02-08 01:54:00,1.6181,1.6182,1.618,1.618,136300000.0
2006-02-08 01:55:00,1.6181,1.6183,1.618,1.6181,136300000.0
2006-02-08 01:56:00,1.618,1.6181,1.618,1.618,136300000.0
2006-02-08 01:57:00,1.6181,1.6183,1.6181,1.6182,136300000.0
2006-02-08 01:58:00,1.6184,1.6184,1.6179,1.618,136300000.0
2006-02-08 01:59:00,1.6178,1.618,1.6176,1.6178,136300000.0
2006-02-08 02:00:00,1.6177,1.6179,1.6174,1.6175,136300000.0
2006-02-08 02:01:00,1.6176,1.6177,1.6175,1.6176,136300000.0
2006-02-08 02:02:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2006-02-08 02:03:00,1.6177,1.6177,1.6172,1.6174,136300000.0
2006-02-08 02:04:00,1.6172,1.6174,1.6171,1.6171,136300000.0
2006-02-08 02:05:00,1.617,1.6172,1.6169,1.6171,136300000.0
2006-02-08 02:06:00,1.617,1.6173,1.617,1.6171,136300000.0
2006-02-08 02:07:00,1.6169,1.6171,1.6164,1.6165,136300000.0
2006-02-08 02:08:00,1.6166,1.6166,1.616,1.6164,136300000.0
2006-02-08 02:09:00,1.6167,1.6169,1.6164,1.6169,136300000.0
2006-02-08 02:10:00,1.6168,1.617,1.6168,1.617,136300000.0
2006-02-08 02:11:00,1.6172,1.6172,1.617,1.617,136300000.0
2006-02-08 02:12:00,1.6172,1.6178,1.6172,1.6176,136300000.0
2006-02-08 02:13:00,1.6174,1.6176,1.6172,1.6174,136300000.0
2006-02-08 02:14:00,1.6173,1.6174,1.6172,1.6172,136300000.0
2006-02-08 02:15:00,1.6172,1.6172,1.617,1.6172,136300000.0
2006-02-08 02:16:00,1.617,1.6172,1.6169,1.6171,136300000.0
2006-02-08 02:17:00,1.617,1.6171,1.6168,1.6168,136300000.0
2006-02-08 02:18:00,1.6168,1.617,1.6167,1.6169,136300000.0
2006-02-08 02:19:00,1.6168,1.617,1.6167,1.6168,136300000.0
2006-02-08 02:20:00,1.6167,1.617,1.6167,1.6169,136300000.0
2006-02-08 02:21:00,1.6168,1.6168,1.6163,1.6163,136300000.0
2006-02-08 02:22:00,1.6164,1.6165,1.6162,1.6162,136300000.0
2006-02-08 02:23:00,1.6161,1.6167,1.6161,1.6164,136300000.0
2006-02-08 02:24:00,1.6165,1.6167,1.6163,1.6163,136300000.0
2006-02-08 02:25:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2006-02-08 02:26:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2006-02-08 02:27:00,1.6164,1.6164,1.6164,1.6164,136300000.0
2006-02-08 02:28:00,1.6163,1.6167,1.6162,1.6165,136300000.0
2006-02-08 02:29:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2006-02-08 02:30:00,1.6162,1.6164,1.616,1.6164,136300000.0
2006-02-08 02:31:00,1.6165,1.6165,1.616,1.6161,136300000.0
2006-02-08 02:32:00,1.6162,1.6166,1.6162,1.6164,136300000.0
2006-02-08 02:33:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2006-02-08 02:34:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2006-02-08 02:35:00,1.6163,1.6166,1.6163,1.6166,136300000.0
2006-02-08 02:36:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2006-02-08 02:37:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2006-02-08 02:38:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2006-02-08 02:39:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2006-02-08 02:40:00,1.6165,1.6166,1.6164,1.6165,136300000.0
2006-02-08 02:41:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2006-02-08 02:42:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2006-02-08 02:43:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2006-02-08 02:44:00,1.6164,1.6165,1.6161,1.6163,136300000.0
2006-02-08 02:45:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2006-02-08 02:47:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2006-02-08 02:48:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2006-02-08 02:49:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2006-02-08 02:50:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2006-02-08 02:51:00,1.6161,1.6166,1.6161,1.6164,136300000.0
2006-02-08 02:52:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2006-02-08 02:53:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2006-02-08 02:54:00,1.6161,1.6163,1.616,1.6163,136300000.0
2006-02-08 02:55:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2006-02-08 02:56:00,1.616,1.6161,1.6157,1.616,136300000.0
2006-02-08 02:57:00,1.6161,1.6161,1.616,1.616,136300000.0
2006-02-08 02:58:00,1.6159,1.6163,1.6159,1.6162,136300000.0
2006-02-08 02:59:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2006-02-08 03:00:00,1.616,1.616,1.616,1.616,136300000.0
2006-02-08 03:01:00,1.6161,1.6163,1.616,1.6163,136300000.0
2006-02-08 03:02:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2006-02-08 03:03:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2006-02-08 03:04:00,1.6164,1.6167,1.6164,1.6164,136300000.0
2006-02-08 03:05:00,1.6165,1.6166,1.6162,1.6162,136300000.0
2006-02-08 03:06:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2006-02-08 03:07:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2006-02-08 03:08:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2006-02-08 03:09:00,1.6165,1.6168,1.6165,1.6166,136300000.0
2006-02-08 03:10:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2006-02-08 03:11:00,1.6167,1.6168,1.6164,1.6164,136300000.0
2006-02-08 03:12:00,1.6163,1.6168,1.6163,1.6168,136300000.0
2006-02-08 03:13:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2006-02-08 03:14:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2006-02-08 03:15:00,1.6169,1.617,1.6168,1.6168,136300000.0
2006-02-08 03:18:00,1.6169,1.617,1.6169,1.617,136300000.0
2006-02-08 03:19:00,1.6169,1.617,1.6166,1.6167,136300000.0
2006-02-08 03:20:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2006-02-08 03:22:00,1.6168,1.6168,1.6166,1.6167,136300000.0
2006-02-08 03:23:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2006-02-08 03:24:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2006-02-08 03:25:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2006-02-08 03:26:00,1.6167,1.6167,1.6165,1.6167,136300000.0
2006-02-08 03:27:00,1.6169,1.617,1.6167,1.6169,136300000.0
2006-02-08 03:28:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2006-02-08 03:29:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2006-02-08 03:30:00,1.6166,1.6167,1.6164,1.6164,136300000.0
2006-02-08 03:31:00,1.6165,1.6166,1.6163,1.6166,136300000.0
2006-02-08 03:32:00,1.6165,1.6169,1.6164,1.6169,136300000.0
2006-02-08 03:33:00,1.6168,1.617,1.6167,1.617,136300000.0
2006-02-08 03:34:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2006-02-08 03:35:00,1.6167,1.617,1.6167,1.617,136300000.0
2006-02-08 03:36:00,1.6169,1.617,1.6168,1.6169,136300000.0
2006-02-08 03:37:00,1.6168,1.617,1.6167,1.617,136300000.0
2006-02-08 03:38:00,1.6169,1.6174,1.6168,1.6172,136300000.0
2006-02-08 03:39:00,1.6176,1.618,1.6171,1.6173,136300000.0
2006-02-08 03:40:00,1.6172,1.6175,1.6171,1.6173,136300000.0
2006-02-08 03:41:00,1.6175,1.6175,1.6172,1.6174,136300000.0
2006-02-08 03:42:00,1.6173,1.6177,1.6173,1.6174,136300000.0
2006-02-08 03:43:00,1.6175,1.6176,1.6173,1.6173,136300000.0
2006-02-08 03:44:00,1.6172,1.6172,1.617,1.6171,136300000.0
2006-02-08 03:45:00,1.617,1.617,1.6167,1.6167,136300000.0
2006-02-08 03:46:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2006-02-08 03:47:00,1.6168,1.6169,1.6165,1.6167,136300000.0
2006-02-08 03:48:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2006-02-08 03:49:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2006-02-08 03:50:00,1.6169,1.6172,1.6166,1.6168,136300000.0
2006-02-08 03:51:00,1.6169,1.617,1.6168,1.6168,136300000.0
2006-02-08 03:52:00,1.6171,1.6171,1.6167,1.6168,136300000.0
2006-02-08 03:53:00,1.617,1.6171,1.6169,1.6169,136300000.0
2006-02-08 03:55:00,1.617,1.617,1.6169,1.6169,136300000.0
2006-02-08 03:57:00,1.6168,1.617,1.6168,1.6169,136300000.0
2006-02-08 03:59:00,1.617,1.6171,1.6169,1.617,136300000.0
2006-02-08 04:00:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2006-02-08 04:01:00,1.617,1.617,1.617,1.617,136300000.0
2006-02-08 04:03:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-02-08 04:04:00,1.6172,1.6172,1.6171,1.6172,136300000.0
2006-02-08 04:06:00,1.6171,1.6172,1.617,1.6172,136300000.0
2006-02-08 04:07:00,1.6173,1.6174,1.6171,1.6174,136300000.0
2006-02-08 04:08:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2006-02-08 04:09:00,1.6173,1.6174,1.6172,1.6173,136300000.0
2006-02-08 04:10:00,1.6172,1.6178,1.6172,1.6176,136300000.0
2006-02-08 04:11:00,1.6175,1.6178,1.6175,1.6176,136300000.0
2006-02-08 04:12:00,1.6177,1.6178,1.6173,1.6177,136300000.0
2006-02-08 04:13:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-02-08 04:14:00,1.6176,1.6177,1.6176,1.6177,136300000.0
2006-02-08 04:15:00,1.6175,1.6176,1.6173,1.6175,136300000.0
2006-02-08 04:16:00,1.6177,1.618,1.6174,1.6178,136300000.0
2006-02-08 04:17:00,1.6179,1.6179,1.6176,1.6177,136300000.0
2006-02-08 04:18:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2006-02-08 04:19:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-02-08 04:20:00,1.6183,1.6185,1.6182,1.6183,136300000.0
2006-02-08 04:21:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2006-02-08 04:22:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-08 04:23:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-08 04:24:00,1.6182,1.6186,1.6182,1.6186,136300000.0
2006-02-08 04:25:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2006-02-08 04:26:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-02-08 04:27:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-02-08 04:28:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-02-08 04:29:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2006-02-08 04:30:00,1.6182,1.6183,1.618,1.6181,136300000.0
2006-02-08 04:31:00,1.618,1.6182,1.618,1.6181,136300000.0
2006-02-08 04:32:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2006-02-08 04:33:00,1.618,1.618,1.6178,1.6178,136300000.0
2006-02-08 04:34:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2006-02-08 04:35:00,1.6182,1.6184,1.6182,1.6182,136300000.0
2006-02-08 04:36:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-02-08 04:37:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2006-02-08 04:38:00,1.6176,1.6183,1.6176,1.6183,136300000.0
2006-02-08 04:39:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2006-02-08 04:40:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-02-08 04:41:00,1.6179,1.6182,1.6179,1.618,136300000.0
2006-02-08 04:42:00,1.6179,1.6182,1.6179,1.6182,136300000.0
2006-02-08 04:43:00,1.6181,1.6182,1.6181,1.6181,136300000.0
2006-02-08 04:44:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2006-02-08 04:45:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2006-02-08 04:46:00,1.6182,1.6182,1.6179,1.6182,136300000.0
2006-02-08 04:47:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2006-02-08 04:49:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-02-08 04:50:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-08 04:51:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-02-08 04:52:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-02-08 04:53:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-02-08 04:56:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-08 04:57:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-02-08 04:58:00,1.6182,1.6184,1.6182,1.6184,136300000.0
2006-02-08 04:59:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-02-08 05:01:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-02-08 05:02:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-02-08 05:03:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-02-08 05:04:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-02-08 05:05:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2006-02-08 05:07:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-02-08 05:08:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-08 05:09:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2006-02-08 05:10:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-02-08 05:11:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-02-08 05:12:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-02-08 05:13:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-08 05:14:00,1.6182,1.6184,1.6178,1.618,136300000.0
2006-02-08 05:15:00,1.6181,1.6181,1.6178,1.6181,136300000.0
2006-02-08 05:16:00,1.6178,1.6181,1.6178,1.618,136300000.0
2006-02-08 05:17:00,1.6181,1.6182,1.6179,1.6181,136300000.0
2006-02-08 05:18:00,1.618,1.618,1.618,1.618,136300000.0
2006-02-08 05:19:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-08 05:21:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-02-08 05:22:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2006-02-08 05:23:00,1.6183,1.6184,1.618,1.6184,136300000.0
2006-02-08 05:24:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-02-08 05:25:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-08 05:26:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2006-02-08 05:27:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-02-08 05:28:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2006-02-08 05:29:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2006-02-08 05:30:00,1.6189,1.6195,1.6188,1.6195,136300000.0
2006-02-08 05:31:00,1.6197,1.6211,1.6196,1.6205,136300000.0
2006-02-08 05:32:00,1.6206,1.6212,1.6204,1.6206,136300000.0
2006-02-08 05:33:00,1.6205,1.6207,1.6204,1.6206,136300000.0
2006-02-08 05:34:00,1.6207,1.6214,1.6206,1.6214,136300000.0
2006-02-08 05:35:00,1.6215,1.6215,1.6209,1.6211,136300000.0
2006-02-08 05:36:00,1.621,1.6211,1.6205,1.6205,136300000.0
2006-02-08 05:37:00,1.6204,1.6204,1.6201,1.6202,136300000.0
2006-02-08 05:38:00,1.6204,1.6204,1.62,1.6201,136300000.0
2006-02-08 05:39:00,1.62,1.6205,1.62,1.6203,136300000.0
2006-02-08 05:40:00,1.6202,1.6208,1.6202,1.6205,136300000.0
2006-02-08 05:41:00,1.6206,1.6211,1.6206,1.6211,136300000.0
2006-02-08 05:42:00,1.621,1.6214,1.621,1.6212,136300000.0
2006-02-08 05:43:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2006-02-08 05:44:00,1.6217,1.6217,1.6212,1.6215,136300000.0
2006-02-08 05:45:00,1.6207,1.6212,1.6207,1.6212,136300000.0
2006-02-08 05:46:00,1.6213,1.6213,1.6208,1.621,136300000.0
2006-02-08 05:47:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-02-08 05:48:00,1.621,1.6211,1.6209,1.6211,136300000.0
2006-02-08 05:49:00,1.621,1.6212,1.621,1.6211,136300000.0
2006-02-08 05:50:00,1.621,1.621,1.6208,1.6208,136300000.0
2006-02-08 05:51:00,1.6209,1.621,1.6208,1.6209,136300000.0
2006-02-08 05:52:00,1.6208,1.6212,1.6208,1.6208,136300000.0
2006-02-08 05:53:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-02-08 05:54:00,1.621,1.621,1.6206,1.6206,136300000.0
2006-02-08 05:55:00,1.6207,1.6208,1.6205,1.6208,136300000.0
2006-02-08 05:56:00,1.6207,1.6214,1.6205,1.6207,136300000.0
2006-02-08 05:57:00,1.6208,1.6209,1.6207,1.6209,136300000.0
2006-02-08 05:58:00,1.6208,1.621,1.6208,1.621,136300000.0
2006-02-08 05:59:00,1.6209,1.621,1.6208,1.621,136300000.0
2006-02-08 06:00:00,1.6211,1.6211,1.6209,1.621,136300000.0
2006-02-08 06:01:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2006-02-08 06:02:00,1.6212,1.6212,1.6209,1.6209,136300000.0
2006-02-08 06:03:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2006-02-08 06:04:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2006-02-08 06:05:00,1.6212,1.6214,1.6212,1.6212,136300000.0
2006-02-08 06:06:00,1.6213,1.6213,1.621,1.621,136300000.0
2006-02-08 06:07:00,1.6211,1.6215,1.621,1.6212,136300000.0
2006-02-08 06:08:00,1.621,1.6212,1.621,1.6212,136300000.0
2006-02-08 06:09:00,1.6211,1.6213,1.621,1.6213,136300000.0
2006-02-08 06:10:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2006-02-08 06:11:00,1.6212,1.6213,1.6212,1.6212,136300000.0
2006-02-08 06:12:00,1.6213,1.6214,1.6209,1.6214,136300000.0
2006-02-08 06:13:00,1.6212,1.6216,1.6211,1.6216,136300000.0
2006-02-08 06:14:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2006-02-08 06:15:00,1.6217,1.6222,1.6216,1.622,136300000.0
2006-02-08 06:16:00,1.6218,1.6219,1.6217,1.6218,136300000.0
2006-02-08 06:17:00,1.6217,1.6217,1.6215,1.6217,136300000.0
2006-02-08 06:18:00,1.6215,1.6217,1.6213,1.6213,136300000.0
2006-02-08 06:19:00,1.6215,1.6219,1.6214,1.6216,136300000.0
2006-02-08 06:20:00,1.6218,1.6218,1.6215,1.6218,136300000.0
2006-02-08 06:21:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2006-02-08 06:22:00,1.622,1.622,1.6218,1.6218,136300000.0
2006-02-08 06:23:00,1.6219,1.6223,1.6218,1.6223,136300000.0
2006-02-08 06:24:00,1.6225,1.6225,1.6221,1.6222,136300000.0
2006-02-08 06:25:00,1.6223,1.6228,1.6223,1.6224,136300000.0
2006-02-08 06:26:00,1.6223,1.6224,1.6222,1.6222,136300000.0
2006-02-08 06:27:00,1.622,1.6225,1.622,1.622,136300000.0
2006-02-08 06:28:00,1.6221,1.6221,1.6216,1.6216,136300000.0
2006-02-08 06:29:00,1.6217,1.6222,1.6217,1.6222,136300000.0
2006-02-08 06:30:00,1.622,1.6222,1.622,1.6221,136300000.0
2006-02-08 06:31:00,1.622,1.622,1.622,1.622,136300000.0
2006-02-08 06:32:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-02-08 06:33:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2006-02-08 06:34:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2006-02-08 06:35:00,1.6215,1.6215,1.6212,1.6213,136300000.0
2006-02-08 06:36:00,1.6212,1.6214,1.6212,1.6212,136300000.0
2006-02-08 06:37:00,1.6211,1.6212,1.6207,1.6207,136300000.0
2006-02-08 06:38:00,1.6206,1.6211,1.6201,1.6202,136300000.0
2006-02-08 06:39:00,1.6201,1.6207,1.6201,1.6203,136300000.0
2006-02-08 06:40:00,1.6202,1.6204,1.6199,1.6202,136300000.0
2006-02-08 06:41:00,1.6203,1.6204,1.62,1.6204,136300000.0
2006-02-08 06:42:00,1.6202,1.6203,1.62,1.6203,136300000.0
2006-02-08 06:43:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2006-02-08 06:44:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2006-02-08 06:45:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-02-08 06:46:00,1.6204,1.6206,1.6203,1.6203,136300000.0
2006-02-08 06:47:00,1.6202,1.6203,1.62,1.6203,136300000.0
2006-02-08 06:48:00,1.6202,1.6207,1.6197,1.6207,136300000.0
2006-02-08 06:49:00,1.6208,1.6208,1.6201,1.6204,136300000.0
2006-02-08 06:50:00,1.6206,1.6207,1.6204,1.6205,136300000.0
2006-02-08 06:51:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2006-02-08 06:52:00,1.6203,1.6206,1.6202,1.6206,136300000.0
2006-02-08 06:53:00,1.6205,1.6208,1.6204,1.6206,136300000.0
2006-02-08 06:54:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2006-02-08 06:55:00,1.6205,1.6209,1.6205,1.6209,136300000.0
2006-02-08 06:56:00,1.6208,1.6209,1.6205,1.6205,136300000.0
2006-02-08 06:57:00,1.6207,1.621,1.6205,1.621,136300000.0
2006-02-08 06:58:00,1.6208,1.6212,1.6208,1.621,136300000.0
2006-02-08 06:59:00,1.6209,1.6214,1.6209,1.6212,136300000.0
2006-02-08 07:00:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-02-08 07:01:00,1.6212,1.6215,1.6212,1.6215,136300000.0
2006-02-08 07:02:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-02-08 07:03:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2006-02-08 07:04:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2006-02-08 07:05:00,1.6215,1.6217,1.6215,1.6215,136300000.0
2006-02-08 07:06:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2006-02-08 07:07:00,1.6215,1.6218,1.6215,1.6217,136300000.0
2006-02-08 07:08:00,1.6216,1.6216,1.6213,1.6215,136300000.0
2006-02-08 07:09:00,1.6214,1.6214,1.6212,1.6214,136300000.0
2006-02-08 07:10:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2006-02-08 07:11:00,1.6214,1.6214,1.6209,1.6212,136300000.0
2006-02-08 07:12:00,1.6209,1.6214,1.6209,1.6214,136300000.0
2006-02-08 07:13:00,1.6215,1.6217,1.6215,1.6216,136300000.0
2006-02-08 07:14:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2006-02-08 07:15:00,1.6216,1.6218,1.6216,1.6218,136300000.0
2006-02-08 07:16:00,1.6217,1.6217,1.6215,1.6217,136300000.0
2006-02-08 07:17:00,1.6215,1.6215,1.6212,1.6213,136300000.0
2006-02-08 07:18:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2006-02-08 07:20:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2006-02-08 07:21:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2006-02-08 07:22:00,1.6214,1.6219,1.6214,1.6218,136300000.0
2006-02-08 07:23:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-02-08 07:24:00,1.6223,1.6225,1.6221,1.6223,136300000.0
2006-02-08 07:25:00,1.6224,1.6224,1.6219,1.6223,136300000.0
2006-02-08 07:26:00,1.622,1.6223,1.622,1.6222,136300000.0
2006-02-08 07:27:00,1.6224,1.6227,1.6224,1.6227,136300000.0
2006-02-08 07:28:00,1.6225,1.6228,1.6225,1.6225,136300000.0
2006-02-08 07:29:00,1.6226,1.6227,1.6223,1.6224,136300000.0
2006-02-08 07:30:00,1.6226,1.623,1.6225,1.6229,136300000.0
2006-02-08 07:31:00,1.623,1.623,1.6225,1.6227,136300000.0
2006-02-08 07:32:00,1.6226,1.6232,1.6224,1.6228,136300000.0
2006-02-08 07:33:00,1.6227,1.6228,1.6218,1.6219,136300000.0
2006-02-08 07:34:00,1.6219,1.6226,1.6219,1.6224,136300000.0
2006-02-08 07:35:00,1.6223,1.6225,1.6222,1.6224,136300000.0
2006-02-08 07:36:00,1.6224,1.6225,1.6223,1.6223,136300000.0
2006-02-08 07:37:00,1.6224,1.6225,1.6222,1.6223,136300000.0
2006-02-08 07:38:00,1.6222,1.6222,1.622,1.6222,136300000.0
2006-02-08 07:39:00,1.6221,1.6224,1.6218,1.6218,136300000.0
2006-02-08 07:40:00,1.6217,1.6221,1.6216,1.6217,136300000.0
2006-02-08 07:41:00,1.6217,1.6221,1.6216,1.6221,136300000.0
2006-02-08 07:42:00,1.6219,1.6219,1.6215,1.6216,136300000.0
2006-02-08 07:43:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2006-02-08 07:44:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2006-02-08 07:45:00,1.6215,1.6218,1.6215,1.6216,136300000.0
2006-02-08 07:46:00,1.6215,1.6236,1.6214,1.6236,136300000.0
2006-02-08 07:47:00,1.6237,1.6238,1.6225,1.6231,136300000.0
2006-02-08 07:48:00,1.6232,1.6232,1.6228,1.623,136300000.0
2006-02-08 07:49:00,1.6228,1.6228,1.6222,1.6225,136300000.0
2006-02-08 07:50:00,1.6226,1.6228,1.6221,1.6221,136300000.0
2006-02-08 07:51:00,1.6222,1.6226,1.622,1.622,136300000.0
2006-02-08 07:52:00,1.6221,1.6223,1.6218,1.6219,136300000.0
2006-02-08 07:53:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-02-08 07:54:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-02-08 07:55:00,1.622,1.6224,1.6218,1.6222,136300000.0
2006-02-08 07:56:00,1.6223,1.6223,1.6218,1.622,136300000.0
2006-02-08 07:57:00,1.6221,1.6221,1.6219,1.622,136300000.0
2006-02-08 07:58:00,1.6218,1.6218,1.6215,1.6217,136300000.0
2006-02-08 07:59:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2006-02-08 08:00:00,1.6216,1.6216,1.6208,1.621,136300000.0
2006-02-08 08:01:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2006-02-08 08:02:00,1.6212,1.6212,1.6209,1.6211,136300000.0
2006-02-08 08:03:00,1.621,1.6212,1.6206,1.621,136300000.0
2006-02-08 08:04:00,1.6212,1.6212,1.6206,1.6207,136300000.0
2006-02-08 08:05:00,1.6206,1.6211,1.6205,1.6207,136300000.0
2006-02-08 08:06:00,1.6206,1.6207,1.6205,1.6207,136300000.0
2006-02-08 08:07:00,1.6208,1.621,1.6206,1.6206,136300000.0
2006-02-08 08:08:00,1.6207,1.6207,1.6203,1.6203,136300000.0
2006-02-08 08:09:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2006-02-08 08:10:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2006-02-08 08:11:00,1.6201,1.6201,1.6198,1.6198,136300000.0
2006-02-08 08:12:00,1.6197,1.6202,1.6197,1.6202,136300000.0
2006-02-08 08:13:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2006-02-08 08:14:00,1.6202,1.6204,1.62,1.62,136300000.0
2006-02-08 08:15:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2006-02-08 08:16:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-02-08 08:17:00,1.6199,1.6201,1.6193,1.6193,136300000.0
2006-02-08 08:18:00,1.6194,1.6198,1.6194,1.6194,136300000.0
2006-02-08 08:19:00,1.6193,1.6199,1.6191,1.6198,136300000.0
2006-02-08 08:20:00,1.6197,1.6205,1.6197,1.6205,136300000.0
2006-02-08 08:21:00,1.6206,1.6207,1.6202,1.6205,136300000.0
2006-02-08 08:22:00,1.6204,1.6207,1.6203,1.6205,136300000.0
2006-02-08 08:23:00,1.6204,1.6205,1.62,1.62,136300000.0
2006-02-08 08:24:00,1.6203,1.621,1.6203,1.6208,136300000.0
2006-02-08 08:25:00,1.6206,1.6207,1.6202,1.6202,136300000.0
2006-02-08 08:26:00,1.6203,1.6206,1.6202,1.6204,136300000.0
2006-02-08 08:27:00,1.6203,1.6203,1.6198,1.62,136300000.0
2006-02-08 08:28:00,1.6201,1.6201,1.6196,1.6201,136300000.0
2006-02-08 08:29:00,1.6198,1.6201,1.6197,1.6198,136300000.0
2006-02-08 08:30:00,1.6202,1.6202,1.6196,1.6198,136300000.0
2006-02-08 08:31:00,1.6199,1.6201,1.6194,1.6194,136300000.0
2006-02-08 08:32:00,1.62,1.62,1.6194,1.6198,136300000.0
2006-02-08 08:33:00,1.6197,1.6198,1.6195,1.6196,136300000.0
2006-02-08 08:34:00,1.6194,1.6198,1.6194,1.6196,136300000.0
2006-02-08 08:35:00,1.6195,1.6197,1.6194,1.6197,136300000.0
2006-02-08 08:36:00,1.6196,1.62,1.6196,1.6198,136300000.0
2006-02-08 08:37:00,1.6196,1.6198,1.6194,1.6197,136300000.0
2006-02-08 08:38:00,1.6198,1.62,1.6198,1.6198,136300000.0
2006-02-08 08:39:00,1.6197,1.62,1.6196,1.6198,136300000.0
2006-02-08 08:40:00,1.62,1.6202,1.6197,1.6201,136300000.0
2006-02-08 08:41:00,1.62,1.6205,1.62,1.6202,136300000.0
2006-02-08 08:42:00,1.6201,1.6204,1.6201,1.6203,136300000.0
2006-02-08 08:43:00,1.6204,1.6205,1.6203,1.6205,136300000.0
2006-02-08 08:44:00,1.6204,1.6207,1.6204,1.6205,136300000.0
2006-02-08 08:45:00,1.6207,1.621,1.6205,1.6209,136300000.0
2006-02-08 08:46:00,1.621,1.6212,1.6209,1.6212,136300000.0
2006-02-08 08:47:00,1.6214,1.6215,1.6212,1.6215,136300000.0
2006-02-08 08:48:00,1.6214,1.6215,1.6208,1.6208,136300000.0
2006-02-08 08:49:00,1.621,1.6214,1.6209,1.6213,136300000.0
2006-02-08 08:50:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-02-08 08:51:00,1.621,1.6212,1.621,1.6212,136300000.0
2006-02-08 08:52:00,1.6213,1.6215,1.6212,1.6212,136300000.0
2006-02-08 08:53:00,1.621,1.6211,1.6206,1.6211,136300000.0
2006-02-08 08:54:00,1.621,1.6211,1.621,1.621,136300000.0
2006-02-08 08:55:00,1.6207,1.6208,1.6206,1.6208,136300000.0
2006-02-08 08:56:00,1.6206,1.6208,1.6205,1.6208,136300000.0
2006-02-08 08:57:00,1.6207,1.6207,1.6205,1.6205,136300000.0
2006-02-08 08:58:00,1.6206,1.6206,1.6204,1.6205,136300000.0
2006-02-08 08:59:00,1.6204,1.6204,1.62,1.6202,136300000.0
2006-02-08 09:00:00,1.6203,1.6206,1.6203,1.6205,136300000.0
2006-02-08 09:01:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2006-02-08 09:02:00,1.6206,1.6206,1.6202,1.6204,136300000.0
2006-02-08 09:03:00,1.6206,1.6207,1.6203,1.6203,136300000.0
2006-02-08 09:04:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-02-08 09:05:00,1.6205,1.621,1.6205,1.621,136300000.0
2006-02-08 09:06:00,1.6211,1.6212,1.6209,1.6211,136300000.0
2006-02-08 09:07:00,1.6213,1.6217,1.6212,1.6215,136300000.0
2006-02-08 09:08:00,1.6214,1.622,1.6212,1.6216,136300000.0
2006-02-08 09:09:00,1.6217,1.6219,1.6214,1.6218,136300000.0
2006-02-08 09:10:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2006-02-08 09:11:00,1.6214,1.6216,1.6213,1.6215,136300000.0
2006-02-08 09:12:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2006-02-08 09:13:00,1.6218,1.6226,1.6218,1.6225,136300000.0
2006-02-08 09:14:00,1.6226,1.6226,1.6218,1.622,136300000.0
2006-02-08 09:15:00,1.6219,1.622,1.6217,1.622,136300000.0
2006-02-08 09:16:00,1.6219,1.6222,1.6219,1.6221,136300000.0
2006-02-08 09:17:00,1.6222,1.6223,1.6221,1.6222,136300000.0
2006-02-08 09:18:00,1.622,1.6225,1.622,1.6222,136300000.0
2006-02-08 09:19:00,1.6224,1.6226,1.6219,1.622,136300000.0
2006-02-08 09:20:00,1.6221,1.6226,1.6219,1.6226,136300000.0
2006-02-08 09:21:00,1.6225,1.6229,1.6225,1.6229,136300000.0
2006-02-08 09:22:00,1.6228,1.623,1.6226,1.6229,136300000.0
2006-02-08 09:23:00,1.6228,1.6231,1.6228,1.623,136300000.0
2006-02-08 09:24:00,1.6232,1.6232,1.6225,1.6227,136300000.0
2006-02-08 09:25:00,1.6228,1.6232,1.6228,1.6229,136300000.0
2006-02-08 09:26:00,1.6231,1.6236,1.6229,1.6229,136300000.0
2006-02-08 09:27:00,1.6231,1.6232,1.6228,1.6232,136300000.0
2006-02-08 09:28:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2006-02-08 09:29:00,1.6234,1.6237,1.6232,1.6236,136300000.0
2006-02-08 09:30:00,1.6234,1.6235,1.6232,1.6234,136300000.0
2006-02-08 09:31:00,1.6235,1.6239,1.6234,1.6234,136300000.0
2006-02-08 09:32:00,1.6235,1.6236,1.6232,1.6234,136300000.0
2006-02-08 09:33:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-02-08 09:34:00,1.6231,1.6233,1.6227,1.6228,136300000.0
2006-02-08 09:35:00,1.6226,1.6227,1.6223,1.6227,136300000.0
2006-02-08 09:36:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-02-08 09:37:00,1.6228,1.6229,1.6228,1.6228,136300000.0
2006-02-08 09:38:00,1.6227,1.623,1.6227,1.6228,136300000.0
2006-02-08 09:39:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-02-08 09:40:00,1.6231,1.6233,1.623,1.6233,136300000.0
2006-02-08 09:41:00,1.6232,1.6235,1.6229,1.623,136300000.0
2006-02-08 09:42:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-02-08 09:43:00,1.6232,1.6232,1.6229,1.6231,136300000.0
2006-02-08 09:44:00,1.6232,1.6235,1.6231,1.6231,136300000.0
2006-02-08 09:45:00,1.623,1.6232,1.623,1.623,136300000.0
2006-02-08 09:46:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-02-08 09:47:00,1.623,1.6231,1.6229,1.623,136300000.0
2006-02-08 09:48:00,1.6229,1.623,1.6229,1.623,136300000.0
2006-02-08 09:49:00,1.6229,1.623,1.6229,1.6229,136300000.0
2006-02-08 09:50:00,1.623,1.6232,1.6229,1.6231,136300000.0
2006-02-08 09:51:00,1.623,1.6233,1.623,1.6233,136300000.0
2006-02-08 09:52:00,1.6232,1.6233,1.6229,1.623,136300000.0
2006-02-08 09:54:00,1.6229,1.6229,1.6225,1.6226,136300000.0
2006-02-08 09:55:00,1.6228,1.6229,1.6223,1.6225,136300000.0
2006-02-08 09:56:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2006-02-08 09:57:00,1.6223,1.6229,1.6223,1.6226,136300000.0
2006-02-08 09:58:00,1.6225,1.6226,1.6222,1.6224,136300000.0
2006-02-08 09:59:00,1.6223,1.6227,1.6223,1.6224,136300000.0
2006-02-08 10:00:00,1.6223,1.6223,1.622,1.6223,136300000.0
2006-02-08 10:01:00,1.6224,1.6227,1.6224,1.6225,136300000.0
2006-02-08 10:02:00,1.6228,1.6228,1.6227,1.6228,136300000.0
2006-02-08 10:03:00,1.6226,1.623,1.6226,1.623,136300000.0
2006-02-08 10:04:00,1.6229,1.623,1.6227,1.6227,136300000.0
2006-02-08 10:05:00,1.6228,1.623,1.6226,1.623,136300000.0
2006-02-08 10:06:00,1.6229,1.623,1.6229,1.6229,136300000.0
2006-02-08 10:07:00,1.6231,1.6231,1.6227,1.623,136300000.0
2006-02-08 10:08:00,1.623,1.6231,1.6229,1.6229,136300000.0
2006-02-08 10:09:00,1.623,1.6232,1.6229,1.6232,136300000.0
2006-02-08 10:10:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2006-02-08 10:11:00,1.6232,1.6232,1.6226,1.6229,136300000.0
2006-02-08 10:12:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2006-02-08 10:13:00,1.6228,1.6228,1.6221,1.6223,136300000.0
2006-02-08 10:14:00,1.6224,1.6225,1.6224,1.6224,136300000.0
2006-02-08 10:15:00,1.6225,1.6227,1.6223,1.6226,136300000.0
2006-02-08 10:16:00,1.6224,1.6226,1.6223,1.6225,136300000.0
2006-02-08 10:17:00,1.6226,1.6226,1.6225,1.6226,136300000.0
2006-02-08 10:18:00,1.6226,1.6226,1.6224,1.6225,136300000.0
2006-02-08 10:19:00,1.6224,1.6226,1.6223,1.6223,136300000.0
2006-02-08 10:20:00,1.6224,1.6225,1.6222,1.6224,136300000.0
2006-02-08 10:21:00,1.6226,1.6229,1.6224,1.6228,136300000.0
2006-02-08 10:22:00,1.6229,1.6229,1.6224,1.6225,136300000.0
2006-02-08 10:23:00,1.6224,1.6225,1.6223,1.6223,136300000.0
2006-02-08 10:24:00,1.6224,1.6227,1.6223,1.6227,136300000.0
2006-02-08 10:25:00,1.6228,1.6228,1.6224,1.6225,136300000.0
2006-02-08 10:26:00,1.6224,1.6228,1.6224,1.6228,136300000.0
2006-02-08 10:27:00,1.6229,1.6229,1.6227,1.6228,136300000.0
2006-02-08 10:28:00,1.6229,1.623,1.6229,1.623,136300000.0
2006-02-08 10:29:00,1.6229,1.6229,1.6227,1.6229,136300000.0
2006-02-08 10:30:00,1.6228,1.623,1.6228,1.6229,136300000.0
2006-02-08 10:31:00,1.6228,1.6229,1.6225,1.6228,136300000.0
2006-02-08 10:32:00,1.6227,1.6228,1.6227,1.6228,136300000.0
2006-02-08 10:33:00,1.6229,1.6232,1.6229,1.6232,136300000.0
2006-02-08 10:34:00,1.6231,1.6234,1.6229,1.6234,136300000.0
2006-02-08 10:35:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-02-08 10:36:00,1.6232,1.6235,1.6229,1.6235,136300000.0
2006-02-08 10:37:00,1.6236,1.6236,1.6231,1.6233,136300000.0
2006-02-08 10:38:00,1.6232,1.6234,1.6232,1.6233,136300000.0
2006-02-08 10:39:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2006-02-08 10:40:00,1.6232,1.6234,1.6228,1.6229,136300000.0
2006-02-08 10:41:00,1.6228,1.6231,1.6227,1.6228,136300000.0
2006-02-08 10:42:00,1.6227,1.6232,1.6227,1.623,136300000.0
2006-02-08 10:43:00,1.6231,1.6231,1.623,1.623,136300000.0
2006-02-08 10:44:00,1.6229,1.6232,1.6229,1.6231,136300000.0
2006-02-08 10:45:00,1.623,1.6232,1.623,1.6231,136300000.0
2006-02-08 10:46:00,1.623,1.6231,1.6227,1.6231,136300000.0
2006-02-08 10:47:00,1.6232,1.6232,1.6228,1.6232,136300000.0
2006-02-08 10:48:00,1.6231,1.624,1.6231,1.6238,136300000.0
2006-02-08 10:49:00,1.6241,1.6241,1.6234,1.6234,136300000.0
2006-02-08 10:50:00,1.6233,1.6237,1.6233,1.6236,136300000.0
2006-02-08 10:51:00,1.6237,1.6239,1.6235,1.6239,136300000.0
2006-02-08 10:52:00,1.6238,1.6242,1.6235,1.6237,136300000.0
2006-02-08 10:53:00,1.6236,1.6238,1.6234,1.6237,136300000.0
2006-02-08 10:54:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2006-02-08 10:55:00,1.6236,1.624,1.6235,1.6238,136300000.0
2006-02-08 10:56:00,1.6239,1.6241,1.6238,1.624,136300000.0
2006-02-08 10:57:00,1.6239,1.624,1.6236,1.6236,136300000.0
2006-02-08 10:58:00,1.6235,1.6238,1.6235,1.6236,136300000.0
2006-02-08 10:59:00,1.6238,1.6239,1.6234,1.6235,136300000.0
2006-02-08 11:00:00,1.6238,1.6238,1.6233,1.6233,136300000.0
2006-02-08 11:01:00,1.6232,1.6233,1.6232,1.6232,136300000.0
2006-02-08 11:02:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2006-02-08 11:03:00,1.6234,1.6242,1.6234,1.6242,136300000.0
2006-02-08 11:04:00,1.6241,1.6247,1.6241,1.6245,136300000.0
2006-02-08 11:05:00,1.6244,1.6246,1.624,1.624,136300000.0
2006-02-08 11:06:00,1.6241,1.6241,1.6236,1.624,136300000.0
2006-02-08 11:07:00,1.6238,1.6242,1.6238,1.6241,136300000.0
2006-02-08 11:08:00,1.624,1.624,1.6238,1.624,136300000.0
2006-02-08 11:09:00,1.6241,1.6243,1.624,1.6243,136300000.0
2006-02-08 11:10:00,1.6242,1.6244,1.6242,1.6244,136300000.0
2006-02-08 11:11:00,1.6242,1.6243,1.6235,1.6239,136300000.0
2006-02-08 11:12:00,1.6238,1.6239,1.6236,1.6238,136300000.0
2006-02-08 11:13:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2006-02-08 11:14:00,1.6239,1.6241,1.6236,1.6237,136300000.0
2006-02-08 11:15:00,1.6236,1.6236,1.6233,1.6233,136300000.0
2006-02-08 11:16:00,1.6232,1.6235,1.6232,1.6232,136300000.0
2006-02-08 11:17:00,1.6231,1.6232,1.6231,1.6231,136300000.0
2006-02-08 11:18:00,1.6232,1.6233,1.6231,1.6232,136300000.0
2006-02-08 11:19:00,1.6233,1.6234,1.6231,1.6232,136300000.0
2006-02-08 11:20:00,1.6231,1.6233,1.623,1.623,136300000.0
2006-02-08 11:21:00,1.6231,1.6231,1.6227,1.623,136300000.0
2006-02-08 11:22:00,1.6229,1.623,1.6227,1.6229,136300000.0
2006-02-08 11:23:00,1.623,1.623,1.6226,1.6227,136300000.0
2006-02-08 11:24:00,1.6228,1.623,1.6228,1.6228,136300000.0
2006-02-08 11:25:00,1.6229,1.623,1.6228,1.6228,136300000.0
2006-02-08 11:26:00,1.6229,1.6231,1.6224,1.6224,136300000.0
2006-02-08 11:27:00,1.6226,1.6227,1.6224,1.6227,136300000.0
2006-02-08 11:28:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2006-02-08 11:29:00,1.6225,1.6226,1.6224,1.6224,136300000.0
2006-02-08 11:30:00,1.6225,1.6227,1.6224,1.6225,136300000.0
2006-02-08 11:31:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2006-02-08 11:32:00,1.6225,1.6226,1.6225,1.6225,136300000.0
2006-02-08 11:33:00,1.6226,1.6228,1.6224,1.6228,136300000.0
2006-02-08 11:34:00,1.6229,1.623,1.6227,1.6227,136300000.0
2006-02-08 11:35:00,1.6228,1.6229,1.6225,1.6226,136300000.0
2006-02-08 11:36:00,1.6227,1.6227,1.6223,1.6223,136300000.0
2006-02-08 11:37:00,1.6222,1.6227,1.622,1.6223,136300000.0
2006-02-08 11:38:00,1.6224,1.6226,1.6222,1.6225,136300000.0
2006-02-08 11:39:00,1.6224,1.6225,1.6221,1.6224,136300000.0
2006-02-08 11:40:00,1.6226,1.6226,1.6223,1.6225,136300000.0
2006-02-08 11:41:00,1.6222,1.6226,1.6222,1.6225,136300000.0
2006-02-08 11:42:00,1.6225,1.6227,1.6222,1.6224,136300000.0
2006-02-08 11:43:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2006-02-08 11:44:00,1.6224,1.6225,1.6224,1.6224,136300000.0
2006-02-08 11:45:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-02-08 11:46:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-02-08 11:47:00,1.6222,1.6227,1.6222,1.6224,136300000.0
2006-02-08 11:48:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2006-02-08 11:49:00,1.6224,1.6224,1.6222,1.6224,136300000.0
2006-02-08 11:50:00,1.6227,1.6228,1.6224,1.6227,136300000.0
2006-02-08 11:51:00,1.6225,1.6229,1.6223,1.6227,136300000.0
2006-02-08 11:52:00,1.6228,1.6228,1.6227,1.6227,136300000.0
2006-02-08 11:53:00,1.6225,1.6227,1.6223,1.6223,136300000.0
2006-02-08 11:54:00,1.6222,1.6222,1.6221,1.6222,136300000.0
2006-02-08 11:55:00,1.6221,1.6221,1.6219,1.622,136300000.0
2006-02-08 11:56:00,1.6221,1.6223,1.6219,1.6219,136300000.0
2006-02-08 11:57:00,1.6221,1.6225,1.622,1.6225,136300000.0
2006-02-08 11:58:00,1.6224,1.6224,1.6219,1.622,136300000.0
2006-02-08 11:59:00,1.622,1.6222,1.6219,1.6222,136300000.0
2006-02-08 12:00:00,1.622,1.6221,1.622,1.622,136300000.0
2006-02-08 12:01:00,1.6223,1.6223,1.6219,1.6219,136300000.0
2006-02-08 12:02:00,1.622,1.622,1.6217,1.6218,136300000.0
2006-02-08 12:03:00,1.6217,1.6218,1.6215,1.6215,136300000.0
2006-02-08 12:04:00,1.6213,1.6217,1.6213,1.6216,136300000.0
2006-02-08 12:05:00,1.6217,1.6217,1.6214,1.6216,136300000.0
2006-02-08 12:06:00,1.6217,1.6219,1.6215,1.6219,136300000.0
2006-02-08 12:07:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-02-08 12:08:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-02-08 12:09:00,1.622,1.622,1.6218,1.6218,136300000.0
2006-02-08 12:10:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-02-08 12:11:00,1.6215,1.6217,1.6215,1.6215,136300000.0
2006-02-08 12:12:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2006-02-08 12:13:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2006-02-08 12:14:00,1.6217,1.6217,1.6214,1.6216,136300000.0
2006-02-08 12:15:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2006-02-08 12:16:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2006-02-08 12:17:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2006-02-08 12:18:00,1.621,1.6214,1.621,1.6214,136300000.0
2006-02-08 12:19:00,1.6213,1.6216,1.6213,1.6216,136300000.0
2006-02-08 12:20:00,1.6215,1.6217,1.6215,1.6216,136300000.0
2006-02-08 12:21:00,1.6215,1.6219,1.6215,1.6217,136300000.0
2006-02-08 12:22:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2006-02-08 12:23:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-02-08 12:24:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2006-02-08 12:25:00,1.6211,1.6212,1.6209,1.6209,136300000.0
2006-02-08 12:26:00,1.621,1.621,1.6206,1.6206,136300000.0
2006-02-08 12:27:00,1.6207,1.621,1.6207,1.621,136300000.0
2006-02-08 12:28:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-02-08 12:29:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-02-08 12:30:00,1.6211,1.6211,1.621,1.621,136300000.0
2006-02-08 12:32:00,1.6211,1.6211,1.621,1.621,136300000.0
2006-02-08 12:33:00,1.6211,1.6212,1.621,1.621,136300000.0
2006-02-08 12:34:00,1.6209,1.6212,1.6209,1.621,136300000.0
2006-02-08 12:35:00,1.6211,1.6212,1.6209,1.6209,136300000.0
2006-02-08 12:36:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-02-08 12:37:00,1.6208,1.621,1.6208,1.6208,136300000.0
2006-02-08 12:38:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-02-08 12:39:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-02-08 12:40:00,1.621,1.6213,1.6209,1.6213,136300000.0
2006-02-08 12:41:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2006-02-08 12:42:00,1.6213,1.6214,1.6209,1.621,136300000.0
2006-02-08 12:43:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2006-02-08 12:44:00,1.6212,1.6213,1.6211,1.6213,136300000.0
2006-02-08 12:45:00,1.621,1.6214,1.6208,1.6211,136300000.0
2006-02-08 12:46:00,1.6213,1.6213,1.621,1.6211,136300000.0
2006-02-08 12:47:00,1.621,1.6212,1.6209,1.6212,136300000.0
2006-02-08 12:48:00,1.6211,1.6211,1.6208,1.6211,136300000.0
2006-02-08 12:49:00,1.621,1.621,1.6205,1.6206,136300000.0
2006-02-08 12:50:00,1.6209,1.6209,1.6205,1.6208,136300000.0
2006-02-08 12:51:00,1.6209,1.6209,1.6206,1.6208,136300000.0
2006-02-08 12:52:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2006-02-08 12:53:00,1.6211,1.6211,1.621,1.6211,136300000.0
2006-02-08 12:54:00,1.621,1.6211,1.6209,1.6209,136300000.0
2006-02-08 12:55:00,1.6208,1.6212,1.6208,1.621,136300000.0
2006-02-08 12:56:00,1.6211,1.6214,1.621,1.6211,136300000.0
2006-02-08 12:57:00,1.6212,1.6213,1.6208,1.6209,136300000.0
2006-02-08 12:58:00,1.621,1.621,1.6206,1.6208,136300000.0
2006-02-08 12:59:00,1.6206,1.6207,1.62,1.6204,136300000.0
2006-02-08 13:00:00,1.6203,1.6204,1.6201,1.6201,136300000.0
2006-02-08 13:01:00,1.6202,1.6205,1.6201,1.6205,136300000.0
2006-02-08 13:02:00,1.6204,1.6206,1.6203,1.6206,136300000.0
2006-02-08 13:03:00,1.6207,1.6207,1.6204,1.6204,136300000.0
2006-02-08 13:04:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2006-02-08 13:05:00,1.6207,1.6207,1.6204,1.6205,136300000.0
2006-02-08 13:06:00,1.6204,1.6208,1.6203,1.6208,136300000.0
2006-02-08 13:07:00,1.6207,1.6208,1.6201,1.6201,136300000.0
2006-02-08 13:08:00,1.6203,1.6208,1.6201,1.6208,136300000.0
2006-02-08 13:09:00,1.6209,1.621,1.6207,1.6208,136300000.0
2006-02-08 13:10:00,1.6209,1.6211,1.6208,1.6208,136300000.0
2006-02-08 13:11:00,1.6207,1.621,1.6205,1.6206,136300000.0
2006-02-08 13:12:00,1.6207,1.621,1.6205,1.621,136300000.0
2006-02-08 13:13:00,1.6208,1.621,1.6206,1.621,136300000.0
2006-02-08 13:14:00,1.6208,1.6211,1.6207,1.6208,136300000.0
2006-02-08 13:15:00,1.6206,1.6207,1.6204,1.6206,136300000.0
2006-02-08 13:16:00,1.6205,1.6206,1.6201,1.6204,136300000.0
2006-02-08 13:17:00,1.6206,1.6206,1.62,1.6204,136300000.0
2006-02-08 13:18:00,1.6205,1.6209,1.6204,1.6206,136300000.0
2006-02-08 13:19:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2006-02-08 13:20:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-02-08 13:21:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2006-02-08 13:22:00,1.6208,1.621,1.6205,1.6206,136300000.0
2006-02-08 13:23:00,1.6205,1.6207,1.6202,1.6202,136300000.0
2006-02-08 13:24:00,1.6201,1.6205,1.6199,1.6199,136300000.0
2006-02-08 13:25:00,1.62,1.62,1.6193,1.6196,136300000.0
2006-02-08 13:26:00,1.6198,1.6198,1.6193,1.6198,136300000.0
2006-02-08 13:27:00,1.6199,1.6201,1.6196,1.62,136300000.0
2006-02-08 13:28:00,1.6201,1.6202,1.6198,1.6198,136300000.0
2006-02-08 13:29:00,1.6199,1.62,1.6197,1.6197,136300000.0
2006-02-08 13:30:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-02-08 13:31:00,1.6197,1.6198,1.6195,1.6197,136300000.0
2006-02-08 13:32:00,1.6198,1.6203,1.6197,1.6201,136300000.0
2006-02-08 13:33:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-02-08 13:34:00,1.6198,1.6198,1.6194,1.6198,136300000.0
2006-02-08 13:35:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-02-08 13:36:00,1.6199,1.6199,1.6195,1.6198,136300000.0
2006-02-08 13:37:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-02-08 13:38:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2006-02-08 13:39:00,1.6196,1.6197,1.6192,1.6196,136300000.0
2006-02-08 13:40:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2006-02-08 13:41:00,1.6196,1.6199,1.6195,1.6195,136300000.0
2006-02-08 13:42:00,1.6196,1.6198,1.6195,1.6197,136300000.0
2006-02-08 13:43:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2006-02-08 13:44:00,1.62,1.6203,1.6197,1.62,136300000.0
2006-02-08 13:45:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2006-02-08 13:46:00,1.62,1.62,1.6189,1.6192,136300000.0
2006-02-08 13:47:00,1.6193,1.6195,1.6191,1.6193,136300000.0
2006-02-08 13:48:00,1.6192,1.6194,1.6189,1.6193,136300000.0
2006-02-08 13:49:00,1.6194,1.6194,1.6188,1.6191,136300000.0
2006-02-08 13:50:00,1.6192,1.6195,1.619,1.6193,136300000.0
2006-02-08 13:51:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2006-02-08 13:52:00,1.6192,1.6195,1.6192,1.6193,136300000.0
2006-02-08 13:53:00,1.6194,1.6197,1.6193,1.6194,136300000.0
2006-02-08 13:54:00,1.6193,1.6193,1.6187,1.6187,136300000.0
2006-02-08 13:55:00,1.6188,1.6192,1.6183,1.6184,136300000.0
2006-02-08 13:56:00,1.6185,1.6187,1.618,1.6183,136300000.0
2006-02-08 13:57:00,1.6184,1.6187,1.6179,1.618,136300000.0
2006-02-08 13:58:00,1.6178,1.6185,1.6177,1.6185,136300000.0
2006-02-08 13:59:00,1.6186,1.6189,1.6184,1.6189,136300000.0
2006-02-08 14:00:00,1.619,1.6192,1.6188,1.6189,136300000.0
2006-02-08 14:01:00,1.6188,1.619,1.6186,1.6188,136300000.0
2006-02-08 14:02:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-02-08 14:03:00,1.619,1.6193,1.6189,1.6193,136300000.0
2006-02-08 14:04:00,1.6192,1.6193,1.6189,1.6193,136300000.0
2006-02-08 14:05:00,1.6191,1.6192,1.6191,1.6191,136300000.0
2006-02-08 14:06:00,1.619,1.6194,1.619,1.6192,136300000.0
2006-02-08 14:07:00,1.6191,1.6192,1.6187,1.6188,136300000.0
2006-02-08 14:08:00,1.619,1.6192,1.6187,1.6189,136300000.0
2006-02-08 14:09:00,1.6188,1.6189,1.6186,1.6187,136300000.0
2006-02-08 14:10:00,1.6185,1.6192,1.6185,1.6191,136300000.0
2006-02-08 14:11:00,1.619,1.6197,1.6186,1.6187,136300000.0
2006-02-08 14:12:00,1.6188,1.6191,1.6188,1.619,136300000.0
2006-02-08 14:13:00,1.6191,1.6196,1.6191,1.6196,136300000.0
2006-02-08 14:14:00,1.6195,1.6195,1.6187,1.6189,136300000.0
2006-02-08 14:15:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-02-08 14:16:00,1.619,1.6191,1.6186,1.6189,136300000.0
2006-02-08 14:17:00,1.6187,1.619,1.6186,1.6187,136300000.0
2006-02-08 14:18:00,1.6186,1.6188,1.6186,1.6187,136300000.0
2006-02-08 14:19:00,1.6188,1.619,1.6188,1.6188,136300000.0
2006-02-08 14:20:00,1.6187,1.6194,1.6187,1.6194,136300000.0
2006-02-08 14:21:00,1.6192,1.6195,1.619,1.6192,136300000.0
2006-02-08 14:22:00,1.6191,1.6194,1.619,1.6194,136300000.0
2006-02-08 14:23:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-02-08 14:24:00,1.619,1.6193,1.6188,1.619,136300000.0
2006-02-08 14:25:00,1.6192,1.6196,1.6189,1.6194,136300000.0
2006-02-08 14:26:00,1.6195,1.6196,1.6191,1.6196,136300000.0
2006-02-08 14:27:00,1.6195,1.6196,1.6193,1.6194,136300000.0
2006-02-08 14:28:00,1.6192,1.6194,1.6191,1.6193,136300000.0
2006-02-08 14:29:00,1.6194,1.6194,1.6192,1.6194,136300000.0
2006-02-08 14:30:00,1.6195,1.6198,1.6194,1.6197,136300000.0
2006-02-08 14:31:00,1.6195,1.6199,1.6194,1.6194,136300000.0
2006-02-08 14:32:00,1.6196,1.6196,1.6192,1.6193,136300000.0
2006-02-08 14:33:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2006-02-08 14:34:00,1.6196,1.6201,1.6196,1.6198,136300000.0
2006-02-08 14:35:00,1.62,1.6203,1.6198,1.6202,136300000.0
2006-02-08 14:36:00,1.62,1.6205,1.62,1.6201,136300000.0
2006-02-08 14:37:00,1.6202,1.6204,1.6201,1.6202,136300000.0
2006-02-08 14:38:00,1.6201,1.6203,1.6198,1.6198,136300000.0
2006-02-08 14:39:00,1.6199,1.6205,1.6199,1.6204,136300000.0
2006-02-08 14:40:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2006-02-08 14:41:00,1.62,1.6201,1.62,1.62,136300000.0
2006-02-08 14:42:00,1.6201,1.6201,1.6198,1.6201,136300000.0
2006-02-08 14:43:00,1.62,1.6201,1.6194,1.6198,136300000.0
2006-02-08 14:44:00,1.6196,1.6198,1.6195,1.6196,136300000.0
2006-02-08 14:45:00,1.6195,1.62,1.6195,1.6198,136300000.0
2006-02-08 14:46:00,1.6197,1.6199,1.6192,1.6193,136300000.0
2006-02-08 14:47:00,1.6194,1.6196,1.6191,1.6192,136300000.0
2006-02-08 14:48:00,1.619,1.6197,1.619,1.6196,136300000.0
2006-02-08 14:49:00,1.6197,1.6197,1.6193,1.6195,136300000.0
2006-02-08 14:50:00,1.6194,1.6201,1.6194,1.6197,136300000.0
2006-02-08 14:51:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2006-02-08 14:52:00,1.6195,1.6199,1.6191,1.6199,136300000.0
2006-02-08 14:53:00,1.6201,1.6201,1.6194,1.6195,136300000.0
2006-02-08 14:54:00,1.6194,1.6194,1.6191,1.6194,136300000.0
2006-02-08 14:55:00,1.6193,1.6193,1.6189,1.6192,136300000.0
2006-02-08 14:56:00,1.6193,1.6194,1.619,1.6194,136300000.0
2006-02-08 14:57:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2006-02-08 14:58:00,1.6193,1.6194,1.6191,1.6192,136300000.0
2006-02-08 14:59:00,1.6191,1.6191,1.6186,1.6189,136300000.0
2006-02-08 15:00:00,1.6189,1.6191,1.6187,1.6191,136300000.0
2006-02-08 15:01:00,1.619,1.6191,1.6188,1.6189,136300000.0
2006-02-08 15:02:00,1.6188,1.6192,1.6187,1.6192,136300000.0
2006-02-08 15:03:00,1.6193,1.6193,1.6187,1.6187,136300000.0
2006-02-08 15:04:00,1.6189,1.6192,1.6188,1.6192,136300000.0
2006-02-08 15:05:00,1.6191,1.6191,1.6184,1.6187,136300000.0
2006-02-08 15:06:00,1.6188,1.6192,1.6188,1.619,136300000.0
2006-02-08 15:07:00,1.6189,1.6195,1.6189,1.6191,136300000.0
2006-02-08 15:08:00,1.619,1.6191,1.6186,1.6187,136300000.0
2006-02-08 15:09:00,1.6187,1.619,1.6186,1.6186,136300000.0
2006-02-08 15:10:00,1.6185,1.6188,1.6181,1.6183,136300000.0
2006-02-08 15:11:00,1.6182,1.6188,1.6181,1.6184,136300000.0
2006-02-08 15:12:00,1.6185,1.6187,1.6183,1.6186,136300000.0
2006-02-08 15:13:00,1.6185,1.6186,1.618,1.6183,136300000.0
2006-02-08 15:14:00,1.6182,1.6184,1.6181,1.6181,136300000.0
2006-02-08 15:15:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2006-02-08 15:16:00,1.6181,1.6187,1.618,1.6186,136300000.0
2006-02-08 15:17:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-02-08 15:18:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2006-02-08 15:19:00,1.6184,1.6184,1.618,1.618,136300000.0
2006-02-08 15:20:00,1.6179,1.6181,1.6178,1.6181,136300000.0
2006-02-08 15:21:00,1.618,1.6181,1.6179,1.6179,136300000.0
2006-02-08 15:22:00,1.618,1.618,1.6179,1.618,136300000.0
2006-02-08 15:23:00,1.6179,1.6182,1.6179,1.6179,136300000.0
2006-02-08 15:24:00,1.618,1.6184,1.618,1.6181,136300000.0
2006-02-08 15:25:00,1.618,1.6183,1.618,1.6183,136300000.0
2006-02-08 15:26:00,1.6182,1.6183,1.618,1.6182,136300000.0
2006-02-08 15:27:00,1.618,1.618,1.618,1.618,136300000.0
2006-02-08 15:28:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-08 15:29:00,1.6181,1.6183,1.6179,1.618,136300000.0
2006-02-08 15:30:00,1.6181,1.6183,1.6179,1.6181,136300000.0
2006-02-08 15:31:00,1.618,1.6183,1.6179,1.6182,136300000.0
2006-02-08 15:32:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2006-02-08 15:33:00,1.6186,1.6188,1.6184,1.6186,136300000.0
2006-02-08 15:34:00,1.6187,1.619,1.6186,1.6189,136300000.0
2006-02-08 15:35:00,1.6187,1.6191,1.6185,1.6191,136300000.0
2006-02-08 15:36:00,1.619,1.6192,1.619,1.6191,136300000.0
2006-02-08 15:37:00,1.6188,1.6189,1.6186,1.6188,136300000.0
2006-02-08 15:38:00,1.6189,1.619,1.6185,1.6186,136300000.0
2006-02-08 15:39:00,1.6187,1.6193,1.6186,1.6189,136300000.0
2006-02-08 15:40:00,1.6188,1.619,1.6183,1.6184,136300000.0
2006-02-08 15:41:00,1.6188,1.6189,1.6184,1.6187,136300000.0
2006-02-08 15:42:00,1.6186,1.6187,1.6182,1.6183,136300000.0
2006-02-08 15:43:00,1.6184,1.6184,1.618,1.618,136300000.0
2006-02-08 15:44:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-02-08 15:45:00,1.618,1.6186,1.618,1.6185,136300000.0
2006-02-08 15:46:00,1.6182,1.6184,1.6182,1.6184,136300000.0
2006-02-08 15:47:00,1.6183,1.6188,1.6178,1.6184,136300000.0
2006-02-08 15:48:00,1.6183,1.6187,1.6181,1.6185,136300000.0
2006-02-08 15:49:00,1.6186,1.6188,1.6182,1.6182,136300000.0
2006-02-08 15:50:00,1.6183,1.6187,1.6182,1.6187,136300000.0
2006-02-08 15:51:00,1.6186,1.6187,1.6184,1.6187,136300000.0
2006-02-08 15:52:00,1.6186,1.6187,1.6184,1.6186,136300000.0
2006-02-08 15:53:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-02-08 15:54:00,1.6186,1.6187,1.6184,1.6185,136300000.0
2006-02-08 15:55:00,1.6185,1.6186,1.6184,1.6186,136300000.0
2006-02-08 15:56:00,1.6185,1.6189,1.6181,1.6181,136300000.0
2006-02-08 15:57:00,1.6178,1.618,1.6177,1.6178,136300000.0
2006-02-08 15:58:00,1.6176,1.6178,1.6175,1.6176,136300000.0
2006-02-08 15:59:00,1.6177,1.6177,1.617,1.617,136300000.0
2006-02-08 16:00:00,1.6171,1.6178,1.6171,1.6177,136300000.0
2006-02-08 16:01:00,1.6178,1.6178,1.6174,1.6175,136300000.0
2006-02-08 16:02:00,1.6176,1.6178,1.6172,1.6173,136300000.0
2006-02-08 16:03:00,1.6172,1.6173,1.6163,1.6166,136300000.0
2006-02-08 16:04:00,1.6164,1.6167,1.6157,1.6167,136300000.0
2006-02-08 16:05:00,1.6167,1.6169,1.6164,1.6166,136300000.0
2006-02-08 16:06:00,1.6164,1.617,1.6164,1.6166,136300000.0
2006-02-08 16:07:00,1.6168,1.6168,1.6164,1.6168,136300000.0
2006-02-08 16:08:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2006-02-08 16:09:00,1.6169,1.6169,1.6164,1.6164,136300000.0
2006-02-08 16:10:00,1.6166,1.6169,1.6163,1.6164,136300000.0
2006-02-08 16:11:00,1.6166,1.6171,1.6166,1.6169,136300000.0
2006-02-08 16:12:00,1.6167,1.617,1.6167,1.6169,136300000.0
2006-02-08 16:13:00,1.6166,1.6173,1.6166,1.6171,136300000.0
2006-02-08 16:14:00,1.6172,1.6173,1.6169,1.6172,136300000.0
2006-02-08 16:15:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2006-02-08 16:16:00,1.6172,1.6175,1.6172,1.6174,136300000.0
2006-02-08 16:17:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2006-02-08 16:18:00,1.6172,1.6173,1.617,1.617,136300000.0
2006-02-08 16:19:00,1.6171,1.6172,1.6171,1.6171,136300000.0
2006-02-08 16:20:00,1.617,1.617,1.6169,1.617,136300000.0
2006-02-08 16:21:00,1.6169,1.6172,1.6167,1.6172,136300000.0
2006-02-08 16:22:00,1.6171,1.6171,1.6166,1.6167,136300000.0
2006-02-08 16:23:00,1.6166,1.617,1.6166,1.6167,136300000.0
2006-02-08 16:24:00,1.6165,1.6172,1.6165,1.6169,136300000.0
2006-02-08 16:25:00,1.6167,1.6168,1.6164,1.6165,136300000.0
2006-02-08 16:26:00,1.6164,1.6164,1.6159,1.6162,136300000.0
2006-02-08 16:27:00,1.6161,1.6162,1.6158,1.6159,136300000.0
2006-02-08 16:28:00,1.6161,1.6161,1.6153,1.6153,136300000.0
2006-02-08 16:29:00,1.6158,1.6158,1.6154,1.6157,136300000.0
2006-02-08 16:30:00,1.6158,1.6158,1.6154,1.6155,136300000.0
2006-02-08 16:31:00,1.6154,1.6155,1.6152,1.6152,136300000.0
2006-02-08 16:32:00,1.6153,1.616,1.6153,1.6159,136300000.0
2006-02-08 16:33:00,1.6158,1.616,1.6156,1.6156,136300000.0
2006-02-08 16:34:00,1.6158,1.6159,1.6155,1.6156,136300000.0
2006-02-08 16:35:00,1.6158,1.6161,1.6152,1.6158,136300000.0
2006-02-08 16:36:00,1.6157,1.6164,1.6157,1.6162,136300000.0
2006-02-08 16:37:00,1.6164,1.6164,1.6158,1.6159,136300000.0
2006-02-08 16:38:00,1.6158,1.6159,1.6156,1.6159,136300000.0
2006-02-08 16:39:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2006-02-08 16:40:00,1.6159,1.6159,1.6156,1.6159,136300000.0
2006-02-08 16:41:00,1.616,1.616,1.6158,1.6158,136300000.0
2006-02-08 16:42:00,1.6156,1.6158,1.6156,1.6158,136300000.0
2006-02-08 16:43:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2006-02-08 16:44:00,1.6158,1.6158,1.6157,1.6158,136300000.0
2006-02-08 16:45:00,1.6156,1.6161,1.6155,1.6159,136300000.0
2006-02-08 16:46:00,1.6161,1.6161,1.6158,1.6159,136300000.0
2006-02-08 16:47:00,1.616,1.616,1.6159,1.6159,136300000.0
2006-02-08 16:48:00,1.6157,1.616,1.6154,1.6157,136300000.0
2006-02-08 16:49:00,1.6159,1.6159,1.6154,1.6157,136300000.0
2006-02-08 16:50:00,1.6156,1.6156,1.6153,1.6156,136300000.0
2006-02-08 16:51:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2006-02-08 16:52:00,1.6158,1.6159,1.6151,1.6151,136300000.0
2006-02-08 16:53:00,1.6149,1.6152,1.6147,1.6152,136300000.0
2006-02-08 16:54:00,1.6151,1.6157,1.6147,1.6152,136300000.0
2006-02-08 16:55:00,1.6151,1.6151,1.6146,1.6148,136300000.0
2006-02-08 16:56:00,1.6146,1.6154,1.6146,1.6154,136300000.0
2006-02-08 16:57:00,1.6154,1.6154,1.6149,1.6151,136300000.0
2006-02-08 16:58:00,1.615,1.6157,1.615,1.6157,136300000.0
2006-02-08 16:59:00,1.6159,1.6162,1.6157,1.616,136300000.0
2006-02-08 17:00:00,1.6158,1.6167,1.6156,1.6165,136300000.0
2006-02-08 17:01:00,1.6166,1.6166,1.616,1.6162,136300000.0
2006-02-08 17:02:00,1.616,1.6166,1.616,1.6166,136300000.0
2006-02-08 17:03:00,1.6165,1.6167,1.6162,1.6162,136300000.0
2006-02-08 17:04:00,1.6163,1.6163,1.6151,1.6157,136300000.0
2006-02-08 17:05:00,1.6156,1.6159,1.6147,1.6155,136300000.0
2006-02-08 17:06:00,1.6154,1.6158,1.6154,1.6154,136300000.0
2006-02-08 17:07:00,1.6155,1.6155,1.6145,1.6149,136300000.0
2006-02-08 17:08:00,1.6148,1.6155,1.6148,1.6155,136300000.0
2006-02-08 17:09:00,1.6153,1.6154,1.6147,1.6151,136300000.0
2006-02-08 17:10:00,1.6149,1.6151,1.6144,1.6149,136300000.0
2006-02-08 17:11:00,1.615,1.6158,1.6149,1.6155,136300000.0
2006-02-08 17:12:00,1.6153,1.6155,1.615,1.6153,136300000.0
2006-02-08 17:13:00,1.6154,1.6158,1.6151,1.6153,136300000.0
2006-02-08 17:14:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2006-02-08 17:15:00,1.6153,1.6157,1.6152,1.6157,136300000.0
2006-02-08 17:16:00,1.6158,1.616,1.6156,1.6156,136300000.0
2006-02-08 17:17:00,1.6155,1.6156,1.615,1.6152,136300000.0
2006-02-08 17:18:00,1.6153,1.6154,1.615,1.6154,136300000.0
2006-02-08 17:19:00,1.6153,1.6158,1.6153,1.6156,136300000.0
2006-02-08 17:20:00,1.6155,1.6156,1.6149,1.6151,136300000.0
2006-02-08 17:21:00,1.615,1.6153,1.6149,1.6149,136300000.0
2006-02-08 17:22:00,1.615,1.6158,1.6149,1.6152,136300000.0
2006-02-08 17:23:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-02-08 17:24:00,1.6158,1.6158,1.6157,1.6158,136300000.0
2006-02-08 17:25:00,1.6157,1.6158,1.6156,1.6158,136300000.0
2006-02-08 17:26:00,1.6157,1.616,1.6157,1.616,136300000.0
2006-02-08 17:27:00,1.6158,1.6159,1.6156,1.6156,136300000.0
2006-02-08 17:28:00,1.6157,1.6157,1.6154,1.6157,136300000.0
2006-02-08 17:29:00,1.6159,1.6159,1.6154,1.6157,136300000.0
2006-02-08 17:30:00,1.6159,1.6159,1.6154,1.6154,136300000.0
2006-02-08 17:31:00,1.6154,1.6156,1.6152,1.6154,136300000.0
2006-02-08 17:32:00,1.6155,1.6155,1.615,1.615,136300000.0
2006-02-08 17:33:00,1.6151,1.6153,1.615,1.6153,136300000.0
2006-02-08 17:34:00,1.6152,1.6156,1.6149,1.6153,136300000.0
2006-02-08 17:35:00,1.6153,1.6156,1.6153,1.6154,136300000.0
2006-02-08 17:36:00,1.6155,1.6156,1.6153,1.6156,136300000.0
2006-02-08 17:37:00,1.6155,1.6158,1.6154,1.6158,136300000.0
2006-02-08 17:38:00,1.6159,1.6162,1.6154,1.616,136300000.0
2006-02-08 17:39:00,1.6159,1.6159,1.6153,1.6153,136300000.0
2006-02-08 17:40:00,1.6152,1.6155,1.6152,1.6153,136300000.0
2006-02-08 17:41:00,1.6151,1.6153,1.6147,1.6153,136300000.0
2006-02-08 17:42:00,1.6154,1.6155,1.6149,1.6151,136300000.0
2006-02-08 17:43:00,1.615,1.6153,1.615,1.615,136300000.0
2006-02-08 17:44:00,1.6149,1.615,1.6145,1.615,136300000.0
2006-02-08 17:45:00,1.6151,1.6151,1.614,1.6141,136300000.0
2006-02-08 17:46:00,1.614,1.6146,1.6137,1.6146,136300000.0
2006-02-08 17:47:00,1.6144,1.6147,1.614,1.614,136300000.0
2006-02-08 17:48:00,1.6141,1.6141,1.6135,1.6138,136300000.0
2006-02-08 17:49:00,1.6137,1.6141,1.6135,1.6141,136300000.0
2006-02-08 17:50:00,1.6139,1.6139,1.6131,1.6131,136300000.0
2006-02-08 17:51:00,1.613,1.6132,1.613,1.6131,136300000.0
2006-02-08 17:52:00,1.6133,1.6135,1.6129,1.6131,136300000.0
2006-02-08 17:53:00,1.613,1.6142,1.613,1.6142,136300000.0
2006-02-08 17:54:00,1.6137,1.614,1.6134,1.6134,136300000.0
2006-02-08 17:55:00,1.6136,1.6138,1.6132,1.6138,136300000.0
2006-02-08 17:56:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2006-02-08 17:57:00,1.6132,1.6136,1.6132,1.6135,136300000.0
2006-02-08 17:58:00,1.6135,1.6137,1.6132,1.6137,136300000.0
2006-02-08 17:59:00,1.6138,1.6138,1.6135,1.6138,136300000.0
2006-02-08 18:00:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-08 18:01:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2006-02-08 18:02:00,1.613,1.6132,1.6127,1.6132,136300000.0
2006-02-08 18:03:00,1.6129,1.6132,1.6127,1.6127,136300000.0
2006-02-08 18:04:00,1.6131,1.6139,1.6127,1.6139,136300000.0
2006-02-08 18:05:00,1.614,1.6142,1.6135,1.6138,136300000.0
2006-02-08 18:06:00,1.6139,1.6144,1.6137,1.6143,136300000.0
2006-02-08 18:07:00,1.6142,1.6144,1.6137,1.614,136300000.0
2006-02-08 18:08:00,1.6141,1.6142,1.6135,1.6135,136300000.0
2006-02-08 18:09:00,1.6136,1.6139,1.6134,1.6139,136300000.0
2006-02-08 18:10:00,1.614,1.614,1.6131,1.6133,136300000.0
2006-02-08 18:11:00,1.6132,1.6132,1.6122,1.6125,136300000.0
2006-02-08 18:12:00,1.6124,1.6131,1.6122,1.6128,136300000.0
2006-02-08 18:13:00,1.613,1.6137,1.613,1.6136,136300000.0
2006-02-08 18:14:00,1.6135,1.6139,1.6133,1.6138,136300000.0
2006-02-08 18:15:00,1.6139,1.614,1.6137,1.6138,136300000.0
2006-02-08 18:16:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2006-02-08 18:17:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2006-02-08 18:18:00,1.6138,1.6139,1.6134,1.6137,136300000.0
2006-02-08 18:19:00,1.6136,1.614,1.6135,1.6136,136300000.0
2006-02-08 18:20:00,1.6135,1.6137,1.6133,1.6134,136300000.0
2006-02-08 18:21:00,1.6133,1.6137,1.6133,1.6134,136300000.0
2006-02-08 18:22:00,1.6135,1.6138,1.6134,1.6135,136300000.0
2006-02-08 18:23:00,1.6134,1.6135,1.6133,1.6134,136300000.0
2006-02-08 18:24:00,1.6133,1.6137,1.6133,1.6137,136300000.0
2006-02-08 18:25:00,1.6136,1.6137,1.6131,1.6135,136300000.0
2006-02-08 18:26:00,1.6133,1.6135,1.6131,1.6134,136300000.0
2006-02-08 18:27:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2006-02-08 18:28:00,1.6134,1.6136,1.6128,1.6133,136300000.0
2006-02-08 18:29:00,1.6132,1.6136,1.6132,1.6132,136300000.0
2006-02-08 18:30:00,1.6131,1.6132,1.6126,1.6127,136300000.0
2006-02-08 18:31:00,1.6127,1.6132,1.6127,1.613,136300000.0
2006-02-08 18:32:00,1.6129,1.613,1.6128,1.6128,136300000.0
2006-02-08 18:33:00,1.6129,1.6129,1.6125,1.6127,136300000.0
2006-02-08 18:34:00,1.6128,1.6135,1.6127,1.6132,136300000.0
2006-02-08 18:35:00,1.6131,1.6131,1.6119,1.6123,136300000.0
2006-02-08 18:36:00,1.612,1.613,1.612,1.613,136300000.0
2006-02-08 18:37:00,1.613,1.6131,1.6125,1.6126,136300000.0
2006-02-08 18:38:00,1.6127,1.6132,1.6127,1.6129,136300000.0
2006-02-08 18:39:00,1.6128,1.6128,1.6122,1.6126,136300000.0
2006-02-08 18:40:00,1.6127,1.6127,1.6122,1.6127,136300000.0
2006-02-08 18:41:00,1.6126,1.6128,1.6125,1.6127,136300000.0
2006-02-08 18:42:00,1.6126,1.6128,1.6126,1.6128,136300000.0
2006-02-08 18:43:00,1.6129,1.6129,1.6125,1.6126,136300000.0
2006-02-08 18:44:00,1.6125,1.6127,1.6123,1.6123,136300000.0
2006-02-08 18:45:00,1.6125,1.6128,1.6119,1.6125,136300000.0
2006-02-08 18:46:00,1.6123,1.6125,1.612,1.6123,136300000.0
2006-02-08 18:47:00,1.612,1.6124,1.6118,1.6122,136300000.0
2006-02-08 18:48:00,1.6123,1.6123,1.6117,1.6117,136300000.0
2006-02-08 18:49:00,1.6119,1.6119,1.6116,1.6119,136300000.0
2006-02-08 18:50:00,1.6117,1.6121,1.6112,1.6116,136300000.0
2006-02-08 18:51:00,1.6117,1.6124,1.6117,1.6123,136300000.0
2006-02-08 18:52:00,1.6122,1.6127,1.6122,1.6123,136300000.0
2006-02-08 18:53:00,1.6122,1.6127,1.6122,1.6125,136300000.0
2006-02-08 18:54:00,1.6123,1.6125,1.6123,1.6124,136300000.0
2006-02-08 18:55:00,1.6125,1.6125,1.6123,1.6123,136300000.0
2006-02-08 18:56:00,1.6121,1.6123,1.6119,1.6122,136300000.0
2006-02-08 18:57:00,1.612,1.612,1.6115,1.6116,136300000.0
2006-02-08 18:58:00,1.6117,1.6118,1.6113,1.6118,136300000.0
2006-02-08 18:59:00,1.612,1.612,1.6115,1.6115,136300000.0
2006-02-08 19:00:00,1.6117,1.6118,1.6116,1.6116,136300000.0
2006-02-08 19:01:00,1.6115,1.6118,1.6115,1.6116,136300000.0
2006-02-08 19:02:00,1.6118,1.6118,1.6112,1.6113,136300000.0
2006-02-08 19:03:00,1.6114,1.6118,1.6111,1.6116,136300000.0
2006-02-08 19:04:00,1.6114,1.6114,1.611,1.6114,136300000.0
2006-02-08 19:05:00,1.6113,1.6115,1.6111,1.6113,136300000.0
2006-02-08 19:06:00,1.6114,1.6117,1.6111,1.6111,136300000.0
2006-02-08 19:07:00,1.6112,1.6115,1.6111,1.6113,136300000.0
2006-02-08 19:08:00,1.6114,1.6117,1.6113,1.6113,136300000.0
2006-02-08 19:09:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-02-08 19:10:00,1.6114,1.6114,1.611,1.611,136300000.0
2006-02-08 19:11:00,1.6111,1.6113,1.6107,1.6107,136300000.0
2006-02-08 19:12:00,1.6108,1.611,1.6108,1.611,136300000.0
2006-02-08 19:13:00,1.6111,1.6112,1.6107,1.6107,136300000.0
2006-02-08 19:14:00,1.6106,1.6108,1.6106,1.6107,136300000.0
2006-02-08 19:15:00,1.6106,1.6108,1.6105,1.6108,136300000.0
2006-02-08 19:16:00,1.6109,1.6112,1.6108,1.6112,136300000.0
2006-02-08 19:17:00,1.6111,1.6115,1.611,1.6114,136300000.0
2006-02-08 19:18:00,1.6115,1.6119,1.6115,1.6117,136300000.0
2006-02-08 19:19:00,1.6118,1.6122,1.6118,1.6121,136300000.0
2006-02-08 19:20:00,1.6122,1.6127,1.6121,1.6126,136300000.0
2006-02-08 19:21:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-02-08 19:22:00,1.6123,1.6124,1.6122,1.6123,136300000.0
2006-02-08 19:23:00,1.6124,1.6127,1.6123,1.6125,136300000.0
2006-02-08 19:24:00,1.6124,1.6126,1.6122,1.6122,136300000.0
2006-02-08 19:25:00,1.6121,1.6124,1.612,1.6123,136300000.0
2006-02-08 19:26:00,1.6124,1.6125,1.6123,1.6124,136300000.0
2006-02-08 19:27:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-02-08 19:28:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-02-08 19:29:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-02-08 19:30:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-02-08 19:31:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-02-08 19:32:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-02-08 19:33:00,1.6127,1.6128,1.6126,1.6128,136300000.0
2006-02-08 19:34:00,1.6127,1.6128,1.6126,1.6126,136300000.0
2006-02-08 19:35:00,1.6127,1.6128,1.6125,1.6127,136300000.0
2006-02-08 19:36:00,1.6128,1.6128,1.6126,1.6126,136300000.0
2006-02-08 19:37:00,1.6129,1.6133,1.6127,1.6132,136300000.0
2006-02-08 19:38:00,1.6131,1.6132,1.613,1.6132,136300000.0
2006-02-08 19:39:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-08 19:40:00,1.613,1.6136,1.6129,1.6134,136300000.0
2006-02-08 19:41:00,1.6133,1.6135,1.6133,1.6134,136300000.0
2006-02-08 19:42:00,1.6133,1.6133,1.613,1.6132,136300000.0
2006-02-08 19:43:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-08 19:44:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-08 19:45:00,1.6131,1.6132,1.613,1.6132,136300000.0
2006-02-08 19:46:00,1.6131,1.6132,1.613,1.6132,136300000.0
2006-02-08 19:47:00,1.613,1.6132,1.613,1.6131,136300000.0
2006-02-08 19:48:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-08 19:49:00,1.6128,1.613,1.6128,1.6129,136300000.0
2006-02-08 19:50:00,1.6128,1.613,1.6128,1.6128,136300000.0
2006-02-08 19:51:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-08 19:52:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-02-08 19:53:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-08 19:55:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-02-08 19:56:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-08 19:57:00,1.6133,1.6133,1.6132,1.6133,136300000.0
2006-02-08 19:58:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-08 19:59:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-08 20:00:00,1.6129,1.613,1.6128,1.6128,136300000.0
2006-02-08 20:01:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-08 20:02:00,1.6131,1.6136,1.6131,1.6135,136300000.0
2006-02-08 20:03:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2006-02-08 20:04:00,1.6134,1.6135,1.6133,1.6133,136300000.0
2006-02-08 20:05:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-08 20:06:00,1.6132,1.6133,1.613,1.6131,136300000.0
2006-02-08 20:07:00,1.6129,1.6131,1.6128,1.6128,136300000.0
2006-02-08 20:08:00,1.6129,1.6131,1.6128,1.6129,136300000.0
2006-02-08 20:09:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-02-08 20:10:00,1.613,1.6133,1.6128,1.6129,136300000.0
2006-02-08 20:11:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-08 20:12:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-08 20:13:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2006-02-08 20:14:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-02-08 20:15:00,1.6134,1.6135,1.6134,1.6135,136300000.0
2006-02-08 20:16:00,1.6134,1.6135,1.6134,1.6134,136300000.0
2006-02-08 20:17:00,1.6135,1.6138,1.6135,1.6137,136300000.0
2006-02-08 20:18:00,1.6138,1.6138,1.6135,1.6135,136300000.0
2006-02-08 20:19:00,1.6136,1.6138,1.6135,1.6136,136300000.0
2006-02-08 20:20:00,1.6135,1.6138,1.6133,1.6138,136300000.0
2006-02-08 20:21:00,1.6137,1.614,1.6137,1.6139,136300000.0
2006-02-08 20:22:00,1.614,1.6141,1.6138,1.614,136300000.0
2006-02-08 20:23:00,1.6141,1.6141,1.6136,1.6136,136300000.0
2006-02-08 20:24:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-02-08 20:25:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-08 20:26:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-02-08 20:27:00,1.6136,1.6136,1.6131,1.6134,136300000.0
2006-02-08 20:28:00,1.6135,1.6136,1.6133,1.6133,136300000.0
2006-02-08 20:29:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-08 20:30:00,1.6138,1.6138,1.6135,1.6135,136300000.0
2006-02-08 20:31:00,1.6136,1.6138,1.6135,1.6137,136300000.0
2006-02-08 20:32:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2006-02-08 20:33:00,1.6137,1.6138,1.6135,1.6137,136300000.0
2006-02-08 20:34:00,1.6135,1.614,1.6135,1.614,136300000.0
2006-02-08 20:35:00,1.6141,1.6141,1.6137,1.6141,136300000.0
2006-02-08 20:36:00,1.6139,1.614,1.6137,1.614,136300000.0
2006-02-08 20:37:00,1.6141,1.6141,1.6138,1.614,136300000.0
2006-02-08 20:38:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-08 20:39:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2006-02-08 20:41:00,1.614,1.6142,1.6138,1.6138,136300000.0
2006-02-08 20:42:00,1.6139,1.6141,1.6138,1.6139,136300000.0
2006-02-08 20:43:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-08 20:44:00,1.6137,1.6137,1.6135,1.6137,136300000.0
2006-02-08 20:46:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-08 20:47:00,1.6137,1.6143,1.6136,1.6142,136300000.0
2006-02-08 20:48:00,1.614,1.6148,1.614,1.6146,136300000.0
2006-02-08 20:49:00,1.6145,1.6148,1.6145,1.6147,136300000.0
2006-02-08 20:50:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-08 20:51:00,1.6148,1.6154,1.6147,1.6154,136300000.0
2006-02-08 20:52:00,1.6153,1.6158,1.6152,1.6156,136300000.0
2006-02-08 20:53:00,1.6157,1.6159,1.6155,1.6158,136300000.0
2006-02-08 20:54:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2006-02-08 20:55:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2006-02-08 20:56:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2006-02-08 20:57:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2006-02-08 20:58:00,1.6162,1.6163,1.6157,1.6162,136300000.0
2006-02-08 20:59:00,1.616,1.6163,1.6159,1.6162,136300000.0
2006-02-08 21:00:00,1.6161,1.6163,1.616,1.6163,136300000.0
2006-02-08 21:01:00,1.6162,1.6163,1.616,1.6161,136300000.0
2006-02-08 21:02:00,1.616,1.6162,1.616,1.6162,136300000.0
2006-02-08 21:03:00,1.616,1.616,1.6159,1.6159,136300000.0
2006-02-08 21:04:00,1.616,1.6161,1.616,1.6161,136300000.0
2006-02-08 21:05:00,1.616,1.6163,1.6159,1.6163,136300000.0
2006-02-08 21:06:00,1.6161,1.6164,1.616,1.6162,136300000.0
2006-02-08 21:07:00,1.6163,1.6163,1.616,1.616,136300000.0
2006-02-08 21:08:00,1.6161,1.6161,1.6159,1.616,136300000.0
2006-02-08 21:09:00,1.6161,1.6162,1.616,1.6161,136300000.0
2006-02-08 21:10:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2006-02-08 21:11:00,1.6161,1.6162,1.6159,1.6161,136300000.0
2006-02-08 21:12:00,1.616,1.616,1.6157,1.6159,136300000.0
2006-02-08 21:14:00,1.616,1.616,1.6157,1.6157,136300000.0
2006-02-08 21:15:00,1.6158,1.6159,1.6156,1.6158,136300000.0
2006-02-08 21:16:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2006-02-08 21:17:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2006-02-08 21:18:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-02-08 21:19:00,1.6157,1.6158,1.6156,1.6157,136300000.0
2006-02-08 21:20:00,1.6156,1.6159,1.6156,1.6158,136300000.0
2006-02-08 21:21:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2006-02-08 21:23:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2006-02-08 21:25:00,1.6157,1.6158,1.6155,1.6157,136300000.0
2006-02-08 21:26:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-02-08 21:27:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2006-02-08 21:28:00,1.6156,1.6159,1.6156,1.6159,136300000.0
2006-02-08 21:29:00,1.616,1.616,1.6156,1.6159,136300000.0
2006-02-08 21:30:00,1.616,1.6166,1.616,1.6166,136300000.0
2006-02-08 21:31:00,1.6165,1.6176,1.6165,1.6172,136300000.0
2006-02-08 21:32:00,1.617,1.6177,1.617,1.6173,136300000.0
2006-02-08 21:33:00,1.6174,1.6176,1.6173,1.6176,136300000.0
2006-02-08 21:34:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2006-02-08 21:35:00,1.6176,1.618,1.6176,1.6179,136300000.0
2006-02-08 21:36:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-02-08 21:37:00,1.618,1.618,1.6174,1.6174,136300000.0
2006-02-08 21:39:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2006-02-08 21:40:00,1.6176,1.6177,1.6175,1.6175,136300000.0
2006-02-08 21:41:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-02-08 21:42:00,1.6176,1.6177,1.6171,1.6177,136300000.0
2006-02-08 21:43:00,1.6178,1.6178,1.6176,1.6177,136300000.0
2006-02-08 21:44:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2006-02-08 21:45:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2006-02-08 21:46:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2006-02-08 21:47:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2006-02-08 21:48:00,1.6177,1.6177,1.6172,1.6175,136300000.0
2006-02-08 21:49:00,1.6174,1.6174,1.617,1.6172,136300000.0
2006-02-08 21:50:00,1.6171,1.6172,1.6171,1.6171,136300000.0
2006-02-08 21:51:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2006-02-08 21:52:00,1.6174,1.6176,1.6173,1.6173,136300000.0
2006-02-08 21:53:00,1.6174,1.6176,1.617,1.617,136300000.0
2006-02-08 21:54:00,1.6171,1.6172,1.6171,1.6171,136300000.0
2006-02-08 21:55:00,1.617,1.6171,1.6169,1.6171,136300000.0
2006-02-08 21:56:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2006-02-08 21:57:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2006-02-08 21:58:00,1.6172,1.6174,1.6166,1.6167,136300000.0
2006-02-08 21:59:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2006-02-08 22:00:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2006-02-08 22:01:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2006-02-08 22:02:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2006-02-08 22:03:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2006-02-08 22:04:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2006-02-08 22:05:00,1.6168,1.6168,1.6165,1.6167,136300000.0
2006-02-08 22:06:00,1.6166,1.6168,1.6162,1.6163,136300000.0
2006-02-08 22:07:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2006-02-08 22:08:00,1.6164,1.6165,1.6163,1.6163,136300000.0
2006-02-08 22:09:00,1.6165,1.6168,1.6163,1.6168,136300000.0
2006-02-08 22:10:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2006-02-08 22:11:00,1.6168,1.6169,1.6166,1.6166,136300000.0
2006-02-08 22:12:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2006-02-08 22:13:00,1.6167,1.6169,1.6166,1.6168,136300000.0
2006-02-08 22:14:00,1.6169,1.617,1.6167,1.6169,136300000.0
2006-02-08 22:15:00,1.617,1.617,1.6167,1.6167,136300000.0
2006-02-08 22:16:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2006-02-08 22:17:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2006-02-08 22:18:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2006-02-08 22:19:00,1.6167,1.6169,1.6167,1.6169,136300000.0
2006-02-08 22:20:00,1.617,1.6172,1.617,1.6172,136300000.0
2006-02-08 22:21:00,1.6176,1.6178,1.6176,1.6177,136300000.0
2006-02-08 22:22:00,1.6178,1.6181,1.6178,1.6178,136300000.0
2006-02-08 22:23:00,1.6177,1.6181,1.6177,1.618,136300000.0
2006-02-08 22:24:00,1.6178,1.618,1.6176,1.6177,136300000.0
2006-02-08 22:25:00,1.6176,1.6177,1.6173,1.6176,136300000.0
2006-02-08 22:26:00,1.6177,1.6177,1.6174,1.6176,136300000.0
2006-02-08 22:27:00,1.6172,1.6181,1.6171,1.6181,136300000.0
2006-02-08 22:28:00,1.6182,1.6183,1.6173,1.6173,136300000.0
2006-02-08 22:29:00,1.6176,1.6176,1.6175,1.6176,136300000.0
2006-02-08 22:30:00,1.6175,1.6176,1.6173,1.6173,136300000.0
2006-02-08 22:31:00,1.6175,1.6182,1.6172,1.6182,136300000.0
2006-02-08 22:32:00,1.6178,1.618,1.6178,1.6178,136300000.0
2006-02-08 22:33:00,1.6177,1.6191,1.6177,1.6183,136300000.0
2006-02-08 22:34:00,1.6181,1.6184,1.6178,1.6181,136300000.0
2006-02-08 22:35:00,1.6183,1.6189,1.6183,1.6185,136300000.0
2006-02-08 22:36:00,1.6184,1.6187,1.6182,1.6185,136300000.0
2006-02-08 22:37:00,1.6187,1.6187,1.6185,1.6186,136300000.0
2006-02-08 22:38:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-08 22:39:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-08 22:40:00,1.6185,1.6187,1.6182,1.6186,136300000.0
2006-02-08 22:41:00,1.6185,1.6185,1.618,1.6184,136300000.0
2006-02-08 22:42:00,1.6183,1.6184,1.6183,1.6183,136300000.0
2006-02-08 22:43:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-02-08 22:44:00,1.6186,1.6188,1.6186,1.6188,136300000.0
2006-02-08 22:45:00,1.6187,1.6194,1.6185,1.6185,136300000.0
2006-02-08 22:46:00,1.6186,1.619,1.6181,1.6185,136300000.0
2006-02-08 22:47:00,1.6184,1.6186,1.6178,1.6178,136300000.0
2006-02-08 22:48:00,1.6179,1.618,1.6173,1.6174,136300000.0
2006-02-08 22:49:00,1.6175,1.6179,1.6174,1.6179,136300000.0
2006-02-08 22:50:00,1.6181,1.6189,1.6181,1.6189,136300000.0
2006-02-08 22:51:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2006-02-08 22:52:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2006-02-08 22:53:00,1.6185,1.6187,1.6185,1.6186,136300000.0
2006-02-08 22:54:00,1.6187,1.6191,1.6184,1.6184,136300000.0
2006-02-08 22:55:00,1.6182,1.6184,1.6175,1.618,136300000.0
2006-02-08 22:56:00,1.6179,1.6179,1.6175,1.6176,136300000.0
2006-02-08 22:57:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2006-02-08 22:58:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-02-08 22:59:00,1.6183,1.6183,1.618,1.6182,136300000.0
2006-02-08 23:00:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2006-02-08 23:01:00,1.6187,1.6189,1.6183,1.6185,136300000.0
2006-02-08 23:02:00,1.6184,1.6186,1.6181,1.6182,136300000.0
2006-02-08 23:03:00,1.618,1.618,1.6174,1.6175,136300000.0
2006-02-08 23:04:00,1.6174,1.6176,1.6174,1.6175,136300000.0
2006-02-08 23:05:00,1.6176,1.618,1.6176,1.6177,136300000.0
2006-02-08 23:06:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2006-02-08 23:08:00,1.6175,1.6177,1.6175,1.6176,136300000.0
2006-02-08 23:09:00,1.6177,1.618,1.6176,1.6179,136300000.0
2006-02-08 23:10:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2006-02-08 23:11:00,1.618,1.6182,1.6179,1.618,136300000.0
2006-02-08 23:12:00,1.6179,1.6184,1.6179,1.6184,136300000.0
2006-02-08 23:14:00,1.6183,1.6184,1.6179,1.6181,136300000.0
2006-02-08 23:15:00,1.618,1.6182,1.6178,1.6178,136300000.0
2006-02-08 23:16:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2006-02-08 23:18:00,1.6176,1.6176,1.6176,1.6176,136300000.0
2006-02-08 23:19:00,1.6175,1.6178,1.6175,1.6178,136300000.0
2006-02-08 23:20:00,1.6179,1.618,1.6177,1.6178,136300000.0
2006-02-08 23:21:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-02-08 23:22:00,1.6176,1.6177,1.6175,1.6175,136300000.0
2006-02-08 23:23:00,1.6173,1.6176,1.6173,1.6174,136300000.0
2006-02-08 23:24:00,1.6176,1.6176,1.6174,1.6175,136300000.0
2006-02-08 23:25:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2006-02-08 23:26:00,1.6172,1.6173,1.6172,1.6173,136300000.0
2006-02-08 23:27:00,1.6172,1.6173,1.6172,1.6173,136300000.0
2006-02-08 23:28:00,1.6172,1.6174,1.6172,1.6172,136300000.0
2006-02-08 23:29:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2006-02-08 23:30:00,1.6173,1.618,1.6173,1.6178,136300000.0
2006-02-08 23:31:00,1.6177,1.6178,1.6177,1.6177,136300000.0
2006-02-08 23:32:00,1.6175,1.6176,1.6173,1.6175,136300000.0
2006-02-08 23:33:00,1.6176,1.6178,1.6174,1.6178,136300000.0
2006-02-08 23:34:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-02-08 23:35:00,1.618,1.6183,1.6179,1.6183,136300000.0
2006-02-08 23:36:00,1.6181,1.6193,1.6181,1.6188,136300000.0
2006-02-08 23:37:00,1.6192,1.6192,1.6187,1.6188,136300000.0
2006-02-08 23:38:00,1.6187,1.6192,1.6187,1.6187,136300000.0
2006-02-08 23:39:00,1.6188,1.6188,1.6185,1.6186,136300000.0
2006-02-08 23:40:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-02-08 23:41:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-02-08 23:42:00,1.6188,1.6188,1.6182,1.6184,136300000.0
2006-02-08 23:43:00,1.6185,1.6185,1.618,1.618,136300000.0
2006-02-08 23:44:00,1.6181,1.6181,1.6178,1.6179,136300000.0
2006-02-08 23:45:00,1.618,1.6183,1.6179,1.6181,136300000.0
2006-02-08 23:46:00,1.6183,1.6185,1.6179,1.618,136300000.0
2006-02-08 23:47:00,1.6181,1.6186,1.6181,1.6182,136300000.0
2006-02-08 23:48:00,1.6184,1.6186,1.6182,1.6184,136300000.0
2006-02-08 23:49:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2006-02-08 23:50:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2006-02-08 23:51:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-02-08 23:52:00,1.6182,1.6184,1.6181,1.6183,136300000.0
2006-02-08 23:53:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-02-08 23:54:00,1.618,1.6181,1.618,1.618,136300000.0
2006-02-08 23:55:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2006-02-08 23:57:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-02-08 23:58:00,1.6183,1.6183,1.6181,1.6182,136300000.0
2006-02-08 23:59:00,1.6181,1.6182,1.6179,1.618,136300000.0
2006-02-09 00:00:00,1.6181,1.6183,1.618,1.6181,136300000.0
2006-02-09 00:01:00,1.618,1.6181,1.6178,1.6179,136300000.0
2006-02-09 00:02:00,1.618,1.618,1.6178,1.6179,136300000.0
2006-02-09 00:04:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2006-02-09 00:05:00,1.6177,1.6179,1.6176,1.6177,136300000.0
2006-02-09 00:06:00,1.6176,1.6177,1.6176,1.6177,136300000.0
2006-02-09 00:08:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2006-02-09 00:10:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-09 00:12:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2006-02-09 00:13:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2006-02-09 00:14:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-02-09 00:15:00,1.6185,1.6186,1.6183,1.6183,136300000.0
2006-02-09 00:16:00,1.6184,1.6187,1.6182,1.6184,136300000.0
2006-02-09 00:17:00,1.6185,1.6185,1.618,1.618,136300000.0
2006-02-09 00:18:00,1.6181,1.6182,1.6181,1.6182,136300000.0
2006-02-09 00:20:00,1.6183,1.6186,1.6182,1.6186,136300000.0
2006-02-09 00:21:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2006-02-09 00:22:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-02-09 00:23:00,1.6185,1.6186,1.6185,1.6185,136300000.0
2006-02-09 00:24:00,1.6184,1.6186,1.6184,1.6184,136300000.0
2006-02-09 00:25:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-02-09 00:26:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-02-09 00:27:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2006-02-09 00:28:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-09 00:29:00,1.6178,1.6178,1.6177,1.6178,136300000.0
2006-02-09 00:30:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-02-09 00:31:00,1.6176,1.6176,1.6175,1.6175,136300000.0
2006-02-09 00:33:00,1.6176,1.6176,1.6173,1.6175,136300000.0
2006-02-09 00:34:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2006-02-09 00:35:00,1.6172,1.6175,1.6172,1.6175,136300000.0
2006-02-09 00:36:00,1.6176,1.6186,1.6176,1.6176,136300000.0
2006-02-09 00:37:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-02-09 00:38:00,1.6177,1.6177,1.6173,1.6174,136300000.0
2006-02-09 00:39:00,1.6173,1.6174,1.6166,1.6169,136300000.0
2006-02-09 00:40:00,1.6167,1.6169,1.6165,1.6168,136300000.0
2006-02-09 00:41:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2006-02-09 00:42:00,1.6166,1.6169,1.6165,1.6168,136300000.0
2006-02-09 00:43:00,1.6168,1.6168,1.6166,1.6167,136300000.0
2006-02-09 00:44:00,1.6166,1.6169,1.6166,1.6167,136300000.0
2006-02-09 00:45:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2006-02-09 00:46:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2006-02-09 00:47:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2006-02-09 00:48:00,1.6167,1.6169,1.6167,1.6167,136300000.0
2006-02-09 00:49:00,1.6165,1.6168,1.6165,1.6168,136300000.0
2006-02-09 00:50:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2006-02-09 00:51:00,1.617,1.6171,1.617,1.6171,136300000.0
2006-02-09 00:52:00,1.6172,1.6172,1.6167,1.6168,136300000.0
2006-02-09 00:53:00,1.6169,1.6172,1.6169,1.617,136300000.0
2006-02-09 00:54:00,1.6171,1.6171,1.617,1.617,136300000.0
2006-02-09 00:55:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2006-02-09 00:56:00,1.6172,1.6173,1.6172,1.6172,136300000.0
2006-02-09 00:57:00,1.6171,1.6172,1.6169,1.617,136300000.0
2006-02-09 00:58:00,1.6171,1.6172,1.6169,1.6169,136300000.0
2006-02-09 00:59:00,1.617,1.6171,1.617,1.6171,136300000.0
2006-02-09 01:00:00,1.6172,1.6173,1.6171,1.6173,136300000.0
2006-02-09 01:01:00,1.6174,1.6174,1.6168,1.617,136300000.0
2006-02-09 01:02:00,1.6169,1.6171,1.6167,1.617,136300000.0
2006-02-09 01:03:00,1.6171,1.6172,1.617,1.6171,136300000.0
2006-02-09 01:04:00,1.617,1.617,1.617,1.617,136300000.0
2006-02-09 01:05:00,1.6171,1.6171,1.617,1.617,136300000.0
2006-02-09 01:06:00,1.6167,1.6168,1.6167,1.6167,136300000.0
2006-02-09 01:07:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2006-02-09 01:08:00,1.6165,1.6167,1.6164,1.6165,136300000.0
2006-02-09 01:09:00,1.6162,1.6162,1.616,1.616,136300000.0
2006-02-09 01:10:00,1.6159,1.6159,1.6153,1.6158,136300000.0
2006-02-09 01:11:00,1.616,1.6161,1.6158,1.6161,136300000.0
2006-02-09 01:12:00,1.616,1.6161,1.6159,1.616,136300000.0
2006-02-09 01:13:00,1.6159,1.616,1.6158,1.6158,136300000.0
2006-02-09 01:14:00,1.6159,1.616,1.6157,1.6159,136300000.0
2006-02-09 01:15:00,1.616,1.616,1.6158,1.6159,136300000.0
2006-02-09 01:16:00,1.6158,1.6162,1.6158,1.616,136300000.0
2006-02-09 01:17:00,1.6162,1.6162,1.616,1.616,136300000.0
2006-02-09 01:18:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2006-02-09 01:19:00,1.616,1.616,1.6158,1.6159,136300000.0
2006-02-09 01:20:00,1.616,1.616,1.6158,1.616,136300000.0
2006-02-09 01:21:00,1.6159,1.616,1.6158,1.6159,136300000.0
2006-02-09 01:22:00,1.6158,1.616,1.6157,1.6159,136300000.0
2006-02-09 01:23:00,1.6158,1.6159,1.6158,1.6159,136300000.0
2006-02-09 01:24:00,1.6158,1.6159,1.6156,1.6157,136300000.0
2006-02-09 01:25:00,1.6156,1.6158,1.6156,1.6156,136300000.0
2006-02-09 01:26:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-02-09 01:27:00,1.6157,1.6158,1.6155,1.6157,136300000.0
2006-02-09 01:28:00,1.6158,1.6164,1.6158,1.6162,136300000.0
2006-02-09 01:29:00,1.6165,1.6166,1.616,1.6164,136300000.0
2006-02-09 01:30:00,1.6168,1.6191,1.6168,1.6174,136300000.0
2006-02-09 01:31:00,1.6177,1.6177,1.6166,1.6168,136300000.0
2006-02-09 01:32:00,1.617,1.6172,1.6164,1.6172,136300000.0
2006-02-09 01:33:00,1.6169,1.6172,1.6166,1.6167,136300000.0
2006-02-09 01:34:00,1.6165,1.6167,1.6157,1.6161,136300000.0
2006-02-09 01:35:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2006-02-09 01:36:00,1.6162,1.6168,1.616,1.6164,136300000.0
2006-02-09 01:37:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2006-02-09 01:38:00,1.6166,1.6171,1.6166,1.6171,136300000.0
2006-02-09 01:39:00,1.617,1.6174,1.617,1.6174,136300000.0
2006-02-09 01:40:00,1.6173,1.6173,1.6167,1.617,136300000.0
2006-02-09 01:41:00,1.6171,1.6176,1.6167,1.6168,136300000.0
2006-02-09 01:42:00,1.6167,1.6171,1.6167,1.617,136300000.0
2006-02-09 01:43:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2006-02-09 01:44:00,1.617,1.617,1.6161,1.6161,136300000.0
2006-02-09 01:45:00,1.616,1.6164,1.6159,1.616,136300000.0
2006-02-09 01:46:00,1.616,1.6161,1.6157,1.6158,136300000.0
2006-02-09 01:47:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2006-02-09 01:48:00,1.6161,1.6161,1.6152,1.6156,136300000.0
2006-02-09 01:49:00,1.6157,1.6162,1.6156,1.6162,136300000.0
2006-02-09 01:50:00,1.6161,1.6163,1.6158,1.6162,136300000.0
2006-02-09 01:51:00,1.6161,1.6162,1.6158,1.616,136300000.0
2006-02-09 01:52:00,1.6158,1.6164,1.6157,1.6164,136300000.0
2006-02-09 01:53:00,1.6165,1.617,1.6161,1.6167,136300000.0
2006-02-09 01:54:00,1.6166,1.6167,1.6161,1.6163,136300000.0
2006-02-09 01:55:00,1.6165,1.6167,1.6156,1.6156,136300000.0
2006-02-09 01:56:00,1.6155,1.6165,1.6155,1.6161,136300000.0
2006-02-09 01:57:00,1.6163,1.6166,1.6157,1.6157,136300000.0
2006-02-09 01:58:00,1.6156,1.6159,1.6154,1.6158,136300000.0
2006-02-09 01:59:00,1.6157,1.6164,1.6157,1.6164,136300000.0
2006-02-09 02:00:00,1.6162,1.6173,1.6161,1.6172,136300000.0
2006-02-09 02:01:00,1.6171,1.6177,1.6167,1.6173,136300000.0
2006-02-09 02:02:00,1.6172,1.6179,1.6171,1.6172,136300000.0
2006-02-09 02:03:00,1.6173,1.6176,1.6169,1.6175,136300000.0
2006-02-09 02:04:00,1.6174,1.6178,1.6171,1.6176,136300000.0
2006-02-09 02:05:00,1.6182,1.6182,1.6176,1.6178,136300000.0
2006-02-09 02:06:00,1.6179,1.618,1.6174,1.6176,136300000.0
2006-02-09 02:07:00,1.6175,1.6178,1.6174,1.6176,136300000.0
2006-02-09 02:08:00,1.6175,1.6177,1.6172,1.6174,136300000.0
2006-02-09 02:09:00,1.617,1.6172,1.6168,1.6168,136300000.0
2006-02-09 02:10:00,1.6171,1.6171,1.6166,1.6167,136300000.0
2006-02-09 02:11:00,1.6166,1.6171,1.6166,1.6168,136300000.0
2006-02-09 02:12:00,1.6169,1.6169,1.6164,1.6169,136300000.0
2006-02-09 02:13:00,1.6168,1.6172,1.6168,1.617,136300000.0
2006-02-09 02:14:00,1.6169,1.6172,1.6168,1.6172,136300000.0
2006-02-09 02:15:00,1.6173,1.6173,1.6168,1.6169,136300000.0
2006-02-09 02:16:00,1.617,1.6172,1.617,1.6171,136300000.0
2006-02-09 02:17:00,1.6169,1.6173,1.6167,1.6168,136300000.0
2006-02-09 02:18:00,1.6167,1.617,1.6165,1.6165,136300000.0
2006-02-09 02:19:00,1.6168,1.6168,1.6164,1.6164,136300000.0
2006-02-09 02:20:00,1.6165,1.6165,1.616,1.616,136300000.0
2006-02-09 02:21:00,1.6159,1.6163,1.6158,1.6161,136300000.0
2006-02-09 02:22:00,1.616,1.616,1.6151,1.6153,136300000.0
2006-02-09 02:23:00,1.6154,1.6157,1.615,1.6157,136300000.0
2006-02-09 02:24:00,1.6156,1.6159,1.6153,1.6159,136300000.0
2006-02-09 02:25:00,1.616,1.6162,1.6156,1.6159,136300000.0
2006-02-09 02:26:00,1.6155,1.6159,1.6154,1.6159,136300000.0
2006-02-09 02:27:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2006-02-09 02:28:00,1.6164,1.6164,1.616,1.6162,136300000.0
2006-02-09 02:29:00,1.6163,1.6163,1.6159,1.6159,136300000.0
2006-02-09 02:30:00,1.6158,1.6161,1.6157,1.6161,136300000.0
2006-02-09 02:31:00,1.6162,1.6164,1.6158,1.6164,136300000.0
2006-02-09 02:32:00,1.6161,1.6163,1.6159,1.6162,136300000.0
2006-02-09 02:33:00,1.6162,1.6162,1.616,1.6161,136300000.0
2006-02-09 02:34:00,1.6158,1.6159,1.6158,1.6159,136300000.0
2006-02-09 02:35:00,1.6161,1.6161,1.6158,1.6158,136300000.0
2006-02-09 02:36:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2006-02-09 02:37:00,1.616,1.616,1.616,1.616,136300000.0
2006-02-09 02:38:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2006-02-09 02:39:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2006-02-09 02:40:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2006-02-09 02:41:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2006-02-09 02:42:00,1.6168,1.6168,1.6164,1.6164,136300000.0
2006-02-09 02:43:00,1.6165,1.6165,1.616,1.6161,136300000.0
2006-02-09 02:44:00,1.6162,1.6164,1.6162,1.6162,136300000.0
2006-02-09 02:45:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2006-02-09 02:46:00,1.6163,1.6166,1.6162,1.6166,136300000.0
2006-02-09 02:47:00,1.6168,1.6168,1.6163,1.6164,136300000.0
2006-02-09 02:48:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2006-02-09 02:49:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2006-02-09 02:50:00,1.6163,1.6164,1.6161,1.6161,136300000.0
2006-02-09 02:51:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2006-02-09 02:52:00,1.6167,1.6172,1.6167,1.617,136300000.0
2006-02-09 02:53:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-02-09 02:54:00,1.6174,1.6174,1.6169,1.6171,136300000.0
2006-02-09 02:55:00,1.6172,1.6172,1.6169,1.6171,136300000.0
2006-02-09 02:56:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2006-02-09 02:57:00,1.6171,1.6174,1.617,1.6174,136300000.0
2006-02-09 02:58:00,1.6175,1.6177,1.6174,1.6176,136300000.0
2006-02-09 02:59:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2006-02-09 03:00:00,1.6174,1.6175,1.6172,1.6172,136300000.0
2006-02-09 03:01:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2006-02-09 03:02:00,1.6176,1.6176,1.6176,1.6176,136300000.0
2006-02-09 03:03:00,1.6173,1.6174,1.6171,1.6172,136300000.0
2006-02-09 03:04:00,1.6171,1.6172,1.6171,1.6172,136300000.0
2006-02-09 03:07:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2006-02-09 03:09:00,1.6174,1.6174,1.6172,1.6174,136300000.0
2006-02-09 03:10:00,1.6173,1.6183,1.6173,1.6179,136300000.0
2006-02-09 03:11:00,1.618,1.618,1.6179,1.618,136300000.0
2006-02-09 03:12:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-09 03:13:00,1.6182,1.6192,1.6182,1.6192,136300000.0
2006-02-09 03:14:00,1.6194,1.6195,1.6192,1.6192,136300000.0
2006-02-09 03:15:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2006-02-09 03:16:00,1.6191,1.6192,1.619,1.6192,136300000.0
2006-02-09 03:17:00,1.6193,1.6199,1.6192,1.6198,136300000.0
2006-02-09 03:18:00,1.6197,1.6199,1.6196,1.6197,136300000.0
2006-02-09 03:19:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2006-02-09 03:20:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-02-09 03:21:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-02-09 03:22:00,1.6199,1.6199,1.6194,1.6196,136300000.0
2006-02-09 03:23:00,1.6195,1.6201,1.6195,1.6201,136300000.0
2006-02-09 03:24:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-02-09 03:25:00,1.62,1.62,1.6191,1.6192,136300000.0
2006-02-09 03:26:00,1.6193,1.6193,1.619,1.6193,136300000.0
2006-02-09 03:27:00,1.6192,1.6196,1.6192,1.6195,136300000.0
2006-02-09 03:28:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-02-09 03:29:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2006-02-09 03:30:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-02-09 03:31:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-02-09 03:32:00,1.6199,1.6199,1.6194,1.6194,136300000.0
2006-02-09 03:33:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-02-09 03:34:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-02-09 03:35:00,1.6197,1.6203,1.6197,1.6203,136300000.0
2006-02-09 03:36:00,1.6202,1.6203,1.6197,1.6202,136300000.0
2006-02-09 03:37:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-02-09 03:38:00,1.6196,1.6199,1.6195,1.6198,136300000.0
2006-02-09 03:39:00,1.62,1.62,1.6199,1.62,136300000.0
2006-02-09 03:40:00,1.6201,1.6202,1.62,1.62,136300000.0
2006-02-09 03:41:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-02-09 03:42:00,1.6201,1.6202,1.62,1.6202,136300000.0
2006-02-09 03:43:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2006-02-09 03:44:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-02-09 03:45:00,1.62,1.6201,1.6199,1.62,136300000.0
2006-02-09 03:46:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2006-02-09 03:47:00,1.62,1.6201,1.62,1.6201,136300000.0
2006-02-09 03:48:00,1.62,1.6201,1.6199,1.6199,136300000.0
2006-02-09 03:50:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-02-09 03:51:00,1.6197,1.6199,1.6197,1.6198,136300000.0
2006-02-09 03:52:00,1.6197,1.6199,1.6195,1.6199,136300000.0
2006-02-09 03:53:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2006-02-09 03:54:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2006-02-09 03:55:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2006-02-09 03:56:00,1.6194,1.6196,1.6193,1.6195,136300000.0
2006-02-09 03:57:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2006-02-09 03:58:00,1.6197,1.6198,1.6195,1.6195,136300000.0
2006-02-09 03:59:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2006-02-09 04:00:00,1.6195,1.6196,1.6195,1.6195,136300000.0
2006-02-09 04:01:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-02-09 04:02:00,1.6199,1.62,1.6195,1.6199,136300000.0
2006-02-09 04:03:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2006-02-09 04:04:00,1.6196,1.6196,1.6194,1.6196,136300000.0
2006-02-09 04:05:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-02-09 04:06:00,1.6196,1.6197,1.6193,1.6196,136300000.0
2006-02-09 04:07:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-02-09 04:08:00,1.6196,1.6198,1.6195,1.6197,136300000.0
2006-02-09 04:09:00,1.6198,1.6199,1.6196,1.6197,136300000.0
2006-02-09 04:10:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2006-02-09 04:11:00,1.6196,1.6198,1.6196,1.6197,136300000.0
2006-02-09 04:12:00,1.6198,1.62,1.6197,1.62,136300000.0
2006-02-09 04:13:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-02-09 04:14:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-02-09 04:16:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-02-09 04:17:00,1.6195,1.6197,1.6195,1.6195,136300000.0
2006-02-09 04:18:00,1.6197,1.6199,1.6196,1.6197,136300000.0
2006-02-09 04:19:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2006-02-09 04:20:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2006-02-09 04:21:00,1.6196,1.62,1.6193,1.6198,136300000.0
2006-02-09 04:22:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2006-02-09 04:23:00,1.6196,1.6201,1.6194,1.6199,136300000.0
2006-02-09 04:24:00,1.6197,1.62,1.6197,1.62,136300000.0
2006-02-09 04:25:00,1.6199,1.6201,1.6197,1.6197,136300000.0
2006-02-09 04:26:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-02-09 04:27:00,1.6197,1.6199,1.6195,1.6196,136300000.0
2006-02-09 04:28:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-02-09 04:29:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-02-09 04:30:00,1.6192,1.6192,1.6188,1.6189,136300000.0
2006-02-09 04:31:00,1.6192,1.6192,1.6189,1.6192,136300000.0
2006-02-09 04:32:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-02-09 04:33:00,1.6192,1.6194,1.6191,1.6191,136300000.0
2006-02-09 04:34:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-02-09 04:35:00,1.6191,1.6191,1.6189,1.6189,136300000.0
2006-02-09 04:36:00,1.6187,1.6187,1.6183,1.6183,136300000.0
2006-02-09 04:37:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2006-02-09 04:38:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2006-02-09 04:39:00,1.6187,1.6188,1.6186,1.6188,136300000.0
2006-02-09 04:40:00,1.6187,1.619,1.6185,1.619,136300000.0
2006-02-09 04:41:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-02-09 04:42:00,1.6191,1.6192,1.6189,1.6191,136300000.0
2006-02-09 04:44:00,1.619,1.6192,1.6189,1.6189,136300000.0
2006-02-09 04:46:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-02-09 04:47:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-02-09 04:49:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-02-09 04:50:00,1.6189,1.619,1.6189,1.6189,136300000.0
2006-02-09 04:51:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-02-09 04:52:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-02-09 04:53:00,1.619,1.619,1.6185,1.6186,136300000.0
2006-02-09 04:54:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-02-09 04:55:00,1.6188,1.6189,1.6186,1.6188,136300000.0
2006-02-09 04:56:00,1.6186,1.6191,1.6186,1.6191,136300000.0
2006-02-09 04:57:00,1.6192,1.6194,1.619,1.6192,136300000.0
2006-02-09 04:58:00,1.6193,1.6194,1.6192,1.6194,136300000.0
2006-02-09 04:59:00,1.6197,1.6197,1.6193,1.6193,136300000.0
2006-02-09 05:00:00,1.6192,1.6195,1.6192,1.6194,136300000.0
2006-02-09 05:01:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-02-09 05:02:00,1.6195,1.6199,1.6195,1.6199,136300000.0
2006-02-09 05:03:00,1.62,1.6204,1.6199,1.62,136300000.0
2006-02-09 05:04:00,1.6201,1.6205,1.6201,1.6201,136300000.0
2006-02-09 05:05:00,1.6202,1.6202,1.6195,1.6196,136300000.0
2006-02-09 05:06:00,1.6195,1.6197,1.6195,1.6195,136300000.0
2006-02-09 05:07:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2006-02-09 05:08:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2006-02-09 05:09:00,1.6194,1.6197,1.6194,1.6194,136300000.0
2006-02-09 05:10:00,1.6196,1.6196,1.6192,1.6192,136300000.0
2006-02-09 05:12:00,1.619,1.6193,1.619,1.6192,136300000.0
2006-02-09 05:13:00,1.619,1.6193,1.619,1.6193,136300000.0
2006-02-09 05:14:00,1.6194,1.6196,1.6192,1.6193,136300000.0
2006-02-09 05:15:00,1.6194,1.6195,1.6192,1.6195,136300000.0
2006-02-09 05:16:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-02-09 05:17:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-02-09 05:18:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-02-09 05:19:00,1.6191,1.6192,1.6189,1.6191,136300000.0
2006-02-09 05:20:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-02-09 05:21:00,1.6187,1.6188,1.6186,1.6188,136300000.0
2006-02-09 05:22:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-02-09 05:23:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-02-09 05:24:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2006-02-09 05:25:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-02-09 05:26:00,1.619,1.619,1.6186,1.6186,136300000.0
2006-02-09 05:27:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2006-02-09 05:28:00,1.6186,1.6186,1.6184,1.6185,136300000.0
2006-02-09 05:29:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-02-09 05:30:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2006-02-09 05:31:00,1.6187,1.619,1.6187,1.6188,136300000.0
2006-02-09 05:32:00,1.6187,1.6189,1.6185,1.6186,136300000.0
2006-02-09 05:33:00,1.6185,1.6186,1.6185,1.6185,136300000.0
2006-02-09 05:34:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-02-09 05:35:00,1.6188,1.6189,1.6184,1.6187,136300000.0
2006-02-09 05:36:00,1.6185,1.6186,1.6184,1.6184,136300000.0
2006-02-09 05:37:00,1.6183,1.6186,1.6181,1.6185,136300000.0
2006-02-09 05:38:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-02-09 05:39:00,1.6185,1.6189,1.6185,1.6188,136300000.0
2006-02-09 05:40:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-02-09 05:41:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-02-09 05:42:00,1.6186,1.6188,1.6185,1.6187,136300000.0
2006-02-09 05:43:00,1.6186,1.6189,1.6186,1.6188,136300000.0
2006-02-09 05:44:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2006-02-09 05:45:00,1.6187,1.6187,1.6186,1.6187,136300000.0
2006-02-09 05:46:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-02-09 05:49:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-02-09 05:50:00,1.6187,1.6188,1.6183,1.6183,136300000.0
2006-02-09 05:51:00,1.6182,1.6187,1.6182,1.6183,136300000.0
2006-02-09 05:52:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2006-02-09 05:53:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-02-09 05:54:00,1.6187,1.6189,1.6186,1.6186,136300000.0
2006-02-09 05:55:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-02-09 05:56:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-02-09 05:57:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-09 05:58:00,1.6183,1.6183,1.6175,1.6175,136300000.0
2006-02-09 05:59:00,1.6176,1.6178,1.6176,1.6178,136300000.0
2006-02-09 06:00:00,1.6177,1.6178,1.6176,1.6176,136300000.0
2006-02-09 06:01:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2006-02-09 06:02:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2006-02-09 06:03:00,1.6178,1.6178,1.6174,1.6175,136300000.0
2006-02-09 06:04:00,1.6176,1.6177,1.6175,1.6176,136300000.0
2006-02-09 06:05:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2006-02-09 06:06:00,1.6179,1.6189,1.6179,1.6184,136300000.0
2006-02-09 06:07:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2006-02-09 06:08:00,1.6182,1.6187,1.618,1.6184,136300000.0
2006-02-09 06:09:00,1.6183,1.6183,1.6178,1.6182,136300000.0
2006-02-09 06:10:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-02-09 06:11:00,1.6186,1.6187,1.6182,1.6182,136300000.0
2006-02-09 06:12:00,1.6181,1.6187,1.6181,1.6187,136300000.0
2006-02-09 06:13:00,1.6186,1.619,1.6186,1.619,136300000.0
2006-02-09 06:14:00,1.6188,1.619,1.6187,1.619,136300000.0
2006-02-09 06:15:00,1.6189,1.6194,1.6189,1.6193,136300000.0
2006-02-09 06:16:00,1.6191,1.6194,1.6189,1.6193,136300000.0
2006-02-09 06:17:00,1.6194,1.6194,1.6191,1.6193,136300000.0
2006-02-09 06:18:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-02-09 06:19:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-02-09 06:20:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2006-02-09 06:21:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-02-09 06:22:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2006-02-09 06:23:00,1.6184,1.6185,1.6182,1.6184,136300000.0
2006-02-09 06:24:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2006-02-09 06:25:00,1.6184,1.6185,1.6182,1.6185,136300000.0
2006-02-09 06:26:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-02-09 06:27:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2006-02-09 06:28:00,1.6182,1.6184,1.6182,1.6183,136300000.0
2006-02-09 06:29:00,1.6184,1.6186,1.6182,1.6182,136300000.0
2006-02-09 06:30:00,1.6181,1.6184,1.618,1.6183,136300000.0
2006-02-09 06:31:00,1.6184,1.6186,1.6183,1.6186,136300000.0
2006-02-09 06:32:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-02-09 06:33:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-02-09 06:34:00,1.6188,1.6189,1.6184,1.6186,136300000.0
2006-02-09 06:35:00,1.6187,1.6188,1.6185,1.6186,136300000.0
2006-02-09 06:36:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-02-09 06:37:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-02-09 06:38:00,1.6191,1.6194,1.6189,1.6192,136300000.0
2006-02-09 06:39:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-02-09 06:40:00,1.6195,1.6196,1.6192,1.6192,136300000.0
2006-02-09 06:41:00,1.6191,1.6193,1.6189,1.6191,136300000.0
2006-02-09 06:42:00,1.619,1.619,1.619,1.619,136300000.0
2006-02-09 06:43:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-02-09 06:44:00,1.619,1.6192,1.6189,1.6189,136300000.0
2006-02-09 06:45:00,1.6191,1.6193,1.6188,1.6189,136300000.0
2006-02-09 06:46:00,1.6187,1.619,1.6185,1.6185,136300000.0
2006-02-09 06:47:00,1.6186,1.6191,1.6186,1.6188,136300000.0
2006-02-09 06:48:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-02-09 06:49:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-02-09 06:50:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2006-02-09 06:51:00,1.619,1.619,1.6187,1.6188,136300000.0
2006-02-09 06:52:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2006-02-09 06:53:00,1.6188,1.619,1.6186,1.6186,136300000.0
2006-02-09 06:54:00,1.6185,1.6189,1.6185,1.6188,136300000.0
2006-02-09 06:55:00,1.6187,1.6188,1.6184,1.6187,136300000.0
2006-02-09 06:56:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-02-09 06:59:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-02-09 07:00:00,1.619,1.619,1.6185,1.6185,136300000.0
2006-02-09 07:01:00,1.6184,1.6187,1.6184,1.6187,136300000.0
2006-02-09 07:02:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-02-09 07:03:00,1.6189,1.6191,1.6188,1.6189,136300000.0
2006-02-09 07:04:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-02-09 07:05:00,1.6192,1.6193,1.619,1.6192,136300000.0
2006-02-09 07:06:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-02-09 07:07:00,1.6195,1.6197,1.6194,1.6195,136300000.0
2006-02-09 07:08:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-02-09 07:09:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2006-02-09 07:10:00,1.6192,1.6198,1.6191,1.6197,136300000.0
2006-02-09 07:11:00,1.6198,1.6199,1.6196,1.6197,136300000.0
2006-02-09 07:12:00,1.6196,1.6199,1.6192,1.6197,136300000.0
2006-02-09 07:13:00,1.6195,1.6199,1.6195,1.6198,136300000.0
2006-02-09 07:14:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-02-09 07:15:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2006-02-09 07:16:00,1.6195,1.6197,1.6194,1.6197,136300000.0
2006-02-09 07:17:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-02-09 07:18:00,1.6199,1.62,1.6197,1.6199,136300000.0
2006-02-09 07:19:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-02-09 07:20:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-02-09 07:21:00,1.6196,1.6196,1.6192,1.6193,136300000.0
2006-02-09 07:22:00,1.6194,1.6197,1.6194,1.6194,136300000.0
2006-02-09 07:23:00,1.6193,1.6195,1.6191,1.6191,136300000.0
2006-02-09 07:24:00,1.6192,1.6192,1.6187,1.6188,136300000.0
2006-02-09 07:25:00,1.6187,1.619,1.6187,1.619,136300000.0
2006-02-09 07:26:00,1.6191,1.6192,1.619,1.6191,136300000.0
2006-02-09 07:27:00,1.619,1.619,1.6181,1.6181,136300000.0
2006-02-09 07:28:00,1.6183,1.6185,1.6182,1.6184,136300000.0
2006-02-09 07:29:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-02-09 07:30:00,1.6186,1.6186,1.6182,1.6184,136300000.0
2006-02-09 07:31:00,1.6186,1.6186,1.6184,1.6186,136300000.0
2006-02-09 07:32:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-09 07:33:00,1.6186,1.6186,1.6182,1.6184,136300000.0
2006-02-09 07:34:00,1.6183,1.6186,1.618,1.618,136300000.0
2006-02-09 07:35:00,1.6181,1.6181,1.6178,1.6181,136300000.0
2006-02-09 07:36:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2006-02-09 07:37:00,1.6177,1.6183,1.6176,1.6182,136300000.0
2006-02-09 07:38:00,1.6181,1.6184,1.6181,1.6182,136300000.0
2006-02-09 07:39:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-02-09 07:40:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2006-02-09 07:41:00,1.6181,1.6183,1.6179,1.6183,136300000.0
2006-02-09 07:42:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-02-09 07:43:00,1.6183,1.6183,1.618,1.6181,136300000.0
2006-02-09 07:44:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2006-02-09 07:45:00,1.6181,1.6184,1.6177,1.6177,136300000.0
2006-02-09 07:46:00,1.6176,1.6179,1.6174,1.6174,136300000.0
2006-02-09 07:47:00,1.6174,1.6179,1.6174,1.6178,136300000.0
2006-02-09 07:48:00,1.6177,1.6181,1.6177,1.6178,136300000.0
2006-02-09 07:49:00,1.6177,1.618,1.6177,1.618,136300000.0
2006-02-09 07:50:00,1.6181,1.6185,1.618,1.6181,136300000.0
2006-02-09 07:51:00,1.6182,1.6185,1.6179,1.6181,136300000.0
2006-02-09 07:52:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-02-09 07:53:00,1.618,1.6185,1.6178,1.6179,136300000.0
2006-02-09 07:54:00,1.618,1.6183,1.6179,1.618,136300000.0
2006-02-09 07:55:00,1.6182,1.6182,1.6179,1.618,136300000.0
2006-02-09 07:56:00,1.6179,1.618,1.6176,1.6178,136300000.0
2006-02-09 07:57:00,1.6179,1.6182,1.6176,1.6182,136300000.0
2006-02-09 07:58:00,1.6183,1.6186,1.6181,1.6182,136300000.0
2006-02-09 07:59:00,1.6181,1.6182,1.6179,1.6182,136300000.0
2006-02-09 08:00:00,1.6181,1.6183,1.6179,1.6179,136300000.0
2006-02-09 08:01:00,1.6178,1.6178,1.6175,1.6176,136300000.0
2006-02-09 08:02:00,1.6178,1.6179,1.6174,1.6178,136300000.0
2006-02-09 08:03:00,1.6179,1.6181,1.6174,1.6174,136300000.0
2006-02-09 08:04:00,1.6177,1.618,1.6175,1.6175,136300000.0
2006-02-09 08:05:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2006-02-09 08:06:00,1.6172,1.6173,1.617,1.6172,136300000.0
2006-02-09 08:07:00,1.617,1.6173,1.617,1.6172,136300000.0
2006-02-09 08:08:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2006-02-09 08:09:00,1.6172,1.6172,1.6171,1.6171,136300000.0
2006-02-09 08:10:00,1.6172,1.6172,1.6168,1.6169,136300000.0
2006-02-09 08:11:00,1.617,1.6173,1.6166,1.6171,136300000.0
2006-02-09 08:12:00,1.6172,1.6173,1.617,1.617,136300000.0
2006-02-09 08:13:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2006-02-09 08:14:00,1.6173,1.6174,1.6172,1.6172,136300000.0
2006-02-09 08:15:00,1.6173,1.6173,1.6168,1.617,136300000.0
2006-02-09 08:16:00,1.6172,1.6173,1.617,1.6172,136300000.0
2006-02-09 08:17:00,1.6173,1.6173,1.6172,1.6173,136300000.0
2006-02-09 08:18:00,1.6172,1.6173,1.6171,1.6172,136300000.0
2006-02-09 08:19:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2006-02-09 08:20:00,1.617,1.6172,1.617,1.6172,136300000.0
2006-02-09 08:21:00,1.6173,1.6173,1.617,1.617,136300000.0
2006-02-09 08:22:00,1.6169,1.6173,1.6169,1.6173,136300000.0
2006-02-09 08:23:00,1.6172,1.6173,1.6167,1.6172,136300000.0
2006-02-09 08:24:00,1.6168,1.6175,1.6168,1.6171,136300000.0
2006-02-09 08:25:00,1.6172,1.6174,1.6172,1.6173,136300000.0
2006-02-09 08:26:00,1.6174,1.6174,1.6169,1.6172,136300000.0
2006-02-09 08:27:00,1.617,1.6173,1.6169,1.6171,136300000.0
2006-02-09 08:28:00,1.6172,1.6176,1.6169,1.6176,136300000.0
2006-02-09 08:29:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2006-02-09 08:30:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2006-02-09 08:31:00,1.6173,1.6175,1.617,1.617,136300000.0
2006-02-09 08:32:00,1.6171,1.6175,1.6171,1.6171,136300000.0
2006-02-09 08:33:00,1.6172,1.6177,1.6168,1.6171,136300000.0
2006-02-09 08:34:00,1.617,1.6173,1.617,1.6171,136300000.0
2006-02-09 08:35:00,1.6172,1.6175,1.6171,1.6174,136300000.0
2006-02-09 08:36:00,1.6174,1.618,1.6171,1.618,136300000.0
2006-02-09 08:37:00,1.6179,1.6183,1.6178,1.6183,136300000.0
2006-02-09 08:38:00,1.6182,1.6183,1.618,1.618,136300000.0
2006-02-09 08:39:00,1.6179,1.6182,1.6179,1.6182,136300000.0
2006-02-09 08:40:00,1.6181,1.6182,1.618,1.618,136300000.0
2006-02-09 08:41:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2006-02-09 08:42:00,1.6174,1.6178,1.6174,1.6176,136300000.0
2006-02-09 08:43:00,1.6175,1.6178,1.6174,1.6178,136300000.0
2006-02-09 08:44:00,1.6177,1.6177,1.6172,1.6172,136300000.0
2006-02-09 08:45:00,1.6171,1.6173,1.617,1.6171,136300000.0
2006-02-09 08:46:00,1.6171,1.6171,1.6169,1.617,136300000.0
2006-02-09 08:47:00,1.6171,1.6171,1.617,1.6171,136300000.0
2006-02-09 08:48:00,1.617,1.6171,1.6169,1.617,136300000.0
2006-02-09 08:49:00,1.6169,1.617,1.6163,1.6165,136300000.0
2006-02-09 08:50:00,1.6164,1.6165,1.6162,1.6165,136300000.0
2006-02-09 08:51:00,1.6164,1.6165,1.6162,1.6165,136300000.0
2006-02-09 08:52:00,1.6166,1.617,1.6165,1.617,136300000.0
2006-02-09 08:53:00,1.6171,1.6172,1.6167,1.617,136300000.0
2006-02-09 08:54:00,1.6171,1.6173,1.6168,1.6168,136300000.0
2006-02-09 08:55:00,1.6169,1.6169,1.6164,1.6165,136300000.0
2006-02-09 08:56:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2006-02-09 08:57:00,1.6164,1.6165,1.6162,1.6163,136300000.0
2006-02-09 08:58:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2006-02-09 08:59:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2006-02-09 09:00:00,1.6164,1.6168,1.6161,1.6168,136300000.0
2006-02-09 09:01:00,1.6167,1.6171,1.6166,1.6166,136300000.0
2006-02-09 09:02:00,1.6167,1.6171,1.6166,1.617,136300000.0
2006-02-09 09:03:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2006-02-09 09:04:00,1.6168,1.6172,1.6168,1.617,136300000.0
2006-02-09 09:05:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2006-02-09 09:06:00,1.6171,1.6172,1.617,1.617,136300000.0
2006-02-09 09:07:00,1.6171,1.6171,1.617,1.617,136300000.0
2006-02-09 09:08:00,1.6169,1.6171,1.6169,1.617,136300000.0
2006-02-09 09:09:00,1.6171,1.6171,1.617,1.617,136300000.0
2006-02-09 09:10:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2006-02-09 09:11:00,1.617,1.6173,1.617,1.6172,136300000.0
2006-02-09 09:12:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2006-02-09 09:13:00,1.6173,1.6173,1.6171,1.6172,136300000.0
2006-02-09 09:14:00,1.6173,1.6173,1.6169,1.6169,136300000.0
2006-02-09 09:15:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2006-02-09 09:16:00,1.617,1.617,1.6168,1.6169,136300000.0
2006-02-09 09:17:00,1.617,1.617,1.6168,1.6168,136300000.0
2006-02-09 09:18:00,1.6166,1.6171,1.6166,1.6169,136300000.0
2006-02-09 09:19:00,1.6168,1.6172,1.6168,1.617,136300000.0
2006-02-09 09:20:00,1.6169,1.617,1.6166,1.6169,136300000.0
2006-02-09 09:21:00,1.6168,1.6168,1.6166,1.6168,136300000.0
2006-02-09 09:22:00,1.6169,1.6171,1.6168,1.617,136300000.0
2006-02-09 09:23:00,1.6171,1.6171,1.617,1.617,136300000.0
2006-02-09 09:24:00,1.6169,1.617,1.6168,1.617,136300000.0
2006-02-09 09:26:00,1.6169,1.617,1.6168,1.6168,136300000.0
2006-02-09 09:27:00,1.6167,1.6171,1.6167,1.617,136300000.0
2006-02-09 09:28:00,1.6171,1.6172,1.6164,1.6165,136300000.0
2006-02-09 09:29:00,1.6164,1.6165,1.6161,1.6162,136300000.0
2006-02-09 09:30:00,1.6161,1.6164,1.616,1.6164,136300000.0
2006-02-09 09:31:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2006-02-09 09:32:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2006-02-09 09:33:00,1.6162,1.6162,1.6158,1.6158,136300000.0
2006-02-09 09:34:00,1.6157,1.6158,1.6155,1.6155,136300000.0
2006-02-09 09:35:00,1.6153,1.6156,1.615,1.6151,136300000.0
2006-02-09 09:36:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2006-02-09 09:37:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2006-02-09 09:38:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2006-02-09 09:39:00,1.6152,1.6153,1.615,1.615,136300000.0
2006-02-09 09:40:00,1.6152,1.6154,1.615,1.6154,136300000.0
2006-02-09 09:41:00,1.6153,1.6157,1.6153,1.6155,136300000.0
2006-02-09 09:42:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-02-09 09:43:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-02-09 09:44:00,1.6154,1.6154,1.6151,1.6152,136300000.0
2006-02-09 09:45:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-02-09 09:46:00,1.6151,1.6152,1.615,1.6152,136300000.0
2006-02-09 09:47:00,1.6153,1.6154,1.6152,1.6153,136300000.0
2006-02-09 09:48:00,1.6154,1.6156,1.6152,1.6152,136300000.0
2006-02-09 09:49:00,1.6154,1.6156,1.6151,1.6154,136300000.0
2006-02-09 09:50:00,1.6155,1.6156,1.6152,1.6152,136300000.0
2006-02-09 09:51:00,1.6151,1.6152,1.6147,1.6147,136300000.0
2006-02-09 09:52:00,1.6148,1.615,1.6146,1.6148,136300000.0
2006-02-09 09:53:00,1.6147,1.6148,1.6146,1.6148,136300000.0
2006-02-09 09:54:00,1.6147,1.6148,1.6141,1.6143,136300000.0
2006-02-09 09:55:00,1.6142,1.6144,1.6142,1.6142,136300000.0
2006-02-09 09:56:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2006-02-09 09:57:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2006-02-09 09:58:00,1.6141,1.6145,1.614,1.6142,136300000.0
2006-02-09 09:59:00,1.6143,1.6144,1.6137,1.614,136300000.0
2006-02-09 10:00:00,1.6139,1.614,1.6137,1.614,136300000.0
2006-02-09 10:01:00,1.6139,1.6141,1.6137,1.6141,136300000.0
2006-02-09 10:02:00,1.614,1.6145,1.6139,1.614,136300000.0
2006-02-09 10:03:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-02-09 10:04:00,1.6142,1.6143,1.614,1.6141,136300000.0
2006-02-09 10:05:00,1.6142,1.6143,1.614,1.614,136300000.0
2006-02-09 10:06:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-09 10:07:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-09 10:08:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-09 10:09:00,1.6141,1.6143,1.614,1.6142,136300000.0
2006-02-09 10:10:00,1.6143,1.6145,1.6143,1.6143,136300000.0
2006-02-09 10:11:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2006-02-09 10:12:00,1.6146,1.6147,1.6146,1.6146,136300000.0
2006-02-09 10:13:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2006-02-09 10:14:00,1.6145,1.6147,1.6144,1.6147,136300000.0
2006-02-09 10:15:00,1.6148,1.6149,1.6147,1.6147,136300000.0
2006-02-09 10:16:00,1.6145,1.6152,1.6145,1.6152,136300000.0
2006-02-09 10:17:00,1.6153,1.6156,1.6152,1.6156,136300000.0
2006-02-09 10:18:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2006-02-09 10:19:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2006-02-09 10:20:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2006-02-09 10:21:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2006-02-09 10:22:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2006-02-09 10:23:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-09 10:25:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-02-09 10:26:00,1.6152,1.6156,1.6152,1.6154,136300000.0
2006-02-09 10:27:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2006-02-09 10:28:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2006-02-09 10:29:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-02-09 10:30:00,1.6152,1.6156,1.615,1.6155,136300000.0
2006-02-09 10:31:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2006-02-09 10:32:00,1.6153,1.6153,1.615,1.6151,136300000.0
2006-02-09 10:33:00,1.6152,1.6152,1.6151,1.6152,136300000.0
2006-02-09 10:34:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2006-02-09 10:35:00,1.6152,1.6154,1.6152,1.6152,136300000.0
2006-02-09 10:36:00,1.6153,1.6154,1.615,1.6151,136300000.0
2006-02-09 10:37:00,1.6153,1.6157,1.6151,1.6154,136300000.0
2006-02-09 10:38:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2006-02-09 10:39:00,1.6152,1.6156,1.6152,1.6155,136300000.0
2006-02-09 10:40:00,1.6156,1.6157,1.6153,1.6156,136300000.0
2006-02-09 10:41:00,1.6155,1.6157,1.6153,1.6156,136300000.0
2006-02-09 10:42:00,1.6157,1.6157,1.6154,1.6155,136300000.0
2006-02-09 10:43:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2006-02-09 10:44:00,1.6152,1.6155,1.6152,1.6154,136300000.0
2006-02-09 10:45:00,1.6156,1.6158,1.6155,1.6155,136300000.0
2006-02-09 10:46:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2006-02-09 10:47:00,1.6156,1.6158,1.6154,1.6156,136300000.0
2006-02-09 10:48:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2006-02-09 10:49:00,1.6157,1.6157,1.6153,1.6153,136300000.0
2006-02-09 10:50:00,1.6154,1.6155,1.6152,1.6154,136300000.0
2006-02-09 10:51:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2006-02-09 10:52:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-02-09 10:53:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2006-02-09 10:54:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2006-02-09 10:55:00,1.6155,1.6156,1.6154,1.6155,136300000.0
2006-02-09 10:56:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2006-02-09 10:57:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2006-02-09 10:58:00,1.6155,1.6155,1.6154,1.6155,136300000.0
2006-02-09 10:59:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2006-02-09 11:00:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2006-02-09 11:01:00,1.6155,1.6155,1.6153,1.6155,136300000.0
2006-02-09 11:02:00,1.6156,1.6156,1.6154,1.6154,136300000.0
2006-02-09 11:03:00,1.6153,1.6153,1.6148,1.615,136300000.0
2006-02-09 11:04:00,1.6151,1.6157,1.615,1.6155,136300000.0
2006-02-09 11:05:00,1.6156,1.616,1.6155,1.6159,136300000.0
2006-02-09 11:06:00,1.6158,1.6163,1.6158,1.6163,136300000.0
2006-02-09 11:07:00,1.6164,1.6165,1.6161,1.6165,136300000.0
2006-02-09 11:08:00,1.6163,1.6167,1.6163,1.6167,136300000.0
2006-02-09 11:09:00,1.6166,1.6178,1.6166,1.6175,136300000.0
2006-02-09 11:10:00,1.6176,1.6177,1.6172,1.6172,136300000.0
2006-02-09 11:11:00,1.6171,1.6173,1.617,1.6173,136300000.0
2006-02-09 11:12:00,1.6174,1.6174,1.6172,1.6174,136300000.0
2006-02-09 11:13:00,1.6175,1.6176,1.6173,1.6175,136300000.0
2006-02-09 11:14:00,1.6177,1.6177,1.617,1.617,136300000.0
2006-02-09 11:15:00,1.6167,1.6177,1.6167,1.6175,136300000.0
2006-02-09 11:16:00,1.6176,1.6179,1.6173,1.6175,136300000.0
2006-02-09 11:17:00,1.6173,1.6176,1.6173,1.6176,136300000.0
2006-02-09 11:18:00,1.6177,1.6178,1.6172,1.6172,136300000.0
2006-02-09 11:19:00,1.6173,1.6179,1.6173,1.6179,136300000.0
2006-02-09 11:20:00,1.6178,1.618,1.6176,1.618,136300000.0
2006-02-09 11:21:00,1.6181,1.6189,1.618,1.6188,136300000.0
2006-02-09 11:22:00,1.6187,1.619,1.6183,1.6184,136300000.0
2006-02-09 11:23:00,1.6185,1.6186,1.6182,1.6185,136300000.0
2006-02-09 11:24:00,1.6187,1.6187,1.6183,1.6183,136300000.0
2006-02-09 11:25:00,1.6184,1.6187,1.6181,1.6181,136300000.0
2006-02-09 11:26:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2006-02-09 11:27:00,1.6181,1.6185,1.6181,1.6184,136300000.0
2006-02-09 11:28:00,1.6182,1.6184,1.6179,1.6183,136300000.0
2006-02-09 11:29:00,1.6184,1.6187,1.6182,1.6182,136300000.0
2006-02-09 11:30:00,1.6181,1.6182,1.6179,1.6181,136300000.0
2006-02-09 11:31:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2006-02-09 11:32:00,1.618,1.6182,1.6176,1.6181,136300000.0
2006-02-09 11:33:00,1.618,1.6183,1.6178,1.6182,136300000.0
2006-02-09 11:34:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2006-02-09 11:35:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2006-02-09 11:36:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-02-09 11:37:00,1.6182,1.6184,1.618,1.6181,136300000.0
2006-02-09 11:38:00,1.6182,1.6183,1.618,1.6182,136300000.0
2006-02-09 11:39:00,1.6181,1.6182,1.618,1.6182,136300000.0
2006-02-09 11:40:00,1.618,1.6183,1.618,1.6181,136300000.0
2006-02-09 11:41:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2006-02-09 11:42:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-02-09 11:43:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-02-09 11:44:00,1.6183,1.6183,1.618,1.6181,136300000.0
2006-02-09 11:45:00,1.618,1.6186,1.618,1.6186,136300000.0
2006-02-09 11:46:00,1.6187,1.6187,1.6183,1.6183,136300000.0
2006-02-09 11:47:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-02-09 11:48:00,1.6188,1.6191,1.6186,1.6187,136300000.0
2006-02-09 11:49:00,1.6186,1.6186,1.6185,1.6186,136300000.0
2006-02-09 11:50:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-02-09 11:51:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2006-02-09 11:52:00,1.6187,1.6189,1.6186,1.6188,136300000.0
2006-02-09 11:53:00,1.6189,1.619,1.6188,1.619,136300000.0
2006-02-09 11:54:00,1.6189,1.619,1.6189,1.619,136300000.0
2006-02-09 11:55:00,1.6189,1.6191,1.6188,1.6189,136300000.0
2006-02-09 11:56:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-02-09 11:58:00,1.6192,1.6192,1.6186,1.6191,136300000.0
2006-02-09 11:59:00,1.6192,1.6193,1.6189,1.619,136300000.0
2006-02-09 12:00:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2006-02-09 12:01:00,1.6192,1.6192,1.6189,1.6192,136300000.0
2006-02-09 12:02:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-02-09 12:03:00,1.6195,1.62,1.6194,1.6198,136300000.0
2006-02-09 12:04:00,1.6199,1.6199,1.6196,1.6198,136300000.0
2006-02-09 12:05:00,1.6196,1.6198,1.6194,1.6195,136300000.0
2006-02-09 12:06:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-02-09 12:07:00,1.6199,1.6199,1.6196,1.6199,136300000.0
2006-02-09 12:08:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2006-02-09 12:09:00,1.6197,1.6197,1.6192,1.6195,136300000.0
2006-02-09 12:10:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-02-09 12:11:00,1.6194,1.6199,1.6193,1.6196,136300000.0
2006-02-09 12:12:00,1.6193,1.6195,1.6192,1.6193,136300000.0
2006-02-09 12:13:00,1.6194,1.6195,1.6192,1.6193,136300000.0
2006-02-09 12:15:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2006-02-09 12:16:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-02-09 12:17:00,1.6194,1.6195,1.6194,1.6195,136300000.0
2006-02-09 12:19:00,1.6197,1.6197,1.6193,1.6194,136300000.0
2006-02-09 12:20:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2006-02-09 12:21:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-02-09 12:22:00,1.6192,1.6192,1.619,1.6191,136300000.0
2006-02-09 12:23:00,1.619,1.6194,1.6189,1.6192,136300000.0
2006-02-09 12:24:00,1.6194,1.6194,1.6192,1.6194,136300000.0
2006-02-09 12:25:00,1.6192,1.6198,1.6192,1.6196,136300000.0
2006-02-09 12:26:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-02-09 12:27:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-02-09 12:28:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-02-09 12:29:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-02-09 12:30:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-02-09 12:31:00,1.62,1.6202,1.62,1.6202,136300000.0
2006-02-09 12:32:00,1.6201,1.6202,1.62,1.62,136300000.0
2006-02-09 12:33:00,1.6201,1.6203,1.62,1.6203,136300000.0
2006-02-09 12:34:00,1.6202,1.6206,1.6202,1.6205,136300000.0
2006-02-09 12:35:00,1.6206,1.6208,1.6205,1.6206,136300000.0
2006-02-09 12:36:00,1.6204,1.6206,1.6203,1.6203,136300000.0
2006-02-09 12:37:00,1.6202,1.6203,1.6201,1.6203,136300000.0
2006-02-09 12:38:00,1.6204,1.6206,1.6203,1.6204,136300000.0
2006-02-09 12:39:00,1.6203,1.6203,1.6196,1.6199,136300000.0
2006-02-09 12:40:00,1.6198,1.62,1.6197,1.6199,136300000.0
2006-02-09 12:41:00,1.6198,1.62,1.6197,1.62,136300000.0
2006-02-09 12:42:00,1.6201,1.6201,1.6197,1.6198,136300000.0
2006-02-09 12:43:00,1.6199,1.6199,1.6194,1.6194,136300000.0
2006-02-09 12:44:00,1.6195,1.6197,1.6194,1.6194,136300000.0
2006-02-09 12:45:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2006-02-09 12:46:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-02-09 12:47:00,1.62,1.6206,1.62,1.6206,136300000.0
2006-02-09 12:48:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2006-02-09 12:49:00,1.6206,1.6216,1.6206,1.6213,136300000.0
2006-02-09 12:50:00,1.6212,1.6217,1.6212,1.6212,136300000.0
2006-02-09 12:51:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2006-02-09 12:52:00,1.6207,1.6208,1.6206,1.6206,136300000.0
2006-02-09 12:53:00,1.6207,1.6208,1.6205,1.6208,136300000.0
2006-02-09 12:54:00,1.6207,1.621,1.6206,1.621,136300000.0
2006-02-09 12:55:00,1.6208,1.6211,1.6207,1.6208,136300000.0
2006-02-09 12:56:00,1.621,1.621,1.6203,1.6204,136300000.0
2006-02-09 12:57:00,1.6203,1.6206,1.62,1.6203,136300000.0
2006-02-09 12:58:00,1.6202,1.6204,1.6201,1.6204,136300000.0
2006-02-09 12:59:00,1.6203,1.6203,1.6199,1.6201,136300000.0
2006-02-09 13:00:00,1.62,1.6202,1.6199,1.62,136300000.0
2006-02-09 13:01:00,1.6202,1.6202,1.6196,1.62,136300000.0
2006-02-09 13:02:00,1.6202,1.6203,1.62,1.6201,136300000.0
2006-02-09 13:03:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-02-09 13:04:00,1.6201,1.6204,1.6199,1.6203,136300000.0
2006-02-09 13:05:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2006-02-09 13:06:00,1.6201,1.6204,1.62,1.62,136300000.0
2006-02-09 13:07:00,1.6201,1.6203,1.62,1.62,136300000.0
2006-02-09 13:08:00,1.6199,1.6201,1.6197,1.62,136300000.0
2006-02-09 13:09:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-02-09 13:10:00,1.6201,1.6203,1.6201,1.6202,136300000.0
2006-02-09 13:11:00,1.6202,1.6202,1.6197,1.6199,136300000.0
2006-02-09 13:12:00,1.62,1.6201,1.6199,1.6201,136300000.0
2006-02-09 13:14:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-02-09 13:16:00,1.6199,1.6201,1.6198,1.6201,136300000.0
2006-02-09 13:17:00,1.6199,1.6201,1.6198,1.62,136300000.0
2006-02-09 13:18:00,1.6199,1.6201,1.6192,1.6193,136300000.0
2006-02-09 13:19:00,1.6194,1.6201,1.6194,1.6201,136300000.0
2006-02-09 13:20:00,1.6202,1.6203,1.6199,1.6199,136300000.0
2006-02-09 13:21:00,1.62,1.6209,1.6199,1.6209,136300000.0
2006-02-09 13:22:00,1.6208,1.621,1.6203,1.6205,136300000.0
2006-02-09 13:23:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-02-09 13:24:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2006-02-09 13:25:00,1.6205,1.621,1.6203,1.621,136300000.0
2006-02-09 13:26:00,1.6211,1.6214,1.621,1.6214,136300000.0
2006-02-09 13:27:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2006-02-09 13:28:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-02-09 13:29:00,1.6211,1.6212,1.6209,1.6211,136300000.0
2006-02-09 13:30:00,1.6212,1.6214,1.6209,1.6214,136300000.0
2006-02-09 13:31:00,1.6213,1.6214,1.621,1.6212,136300000.0
2006-02-09 13:32:00,1.6211,1.6215,1.6211,1.6213,136300000.0
2006-02-09 13:33:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-02-09 13:34:00,1.6212,1.6213,1.621,1.621,136300000.0
2006-02-09 13:35:00,1.6211,1.6213,1.621,1.6213,136300000.0
2006-02-09 13:36:00,1.6214,1.6215,1.6211,1.6211,136300000.0
2006-02-09 13:37:00,1.621,1.6211,1.621,1.621,136300000.0
2006-02-09 13:38:00,1.6211,1.6212,1.621,1.6212,136300000.0
2006-02-09 13:39:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2006-02-09 13:40:00,1.6212,1.6212,1.621,1.6211,136300000.0
2006-02-09 13:41:00,1.621,1.6211,1.6208,1.6208,136300000.0
2006-02-09 13:42:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2006-02-09 13:43:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-02-09 13:44:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-02-09 13:45:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2006-02-09 13:46:00,1.6211,1.6212,1.621,1.6211,136300000.0
2006-02-09 13:47:00,1.621,1.6211,1.621,1.621,136300000.0
2006-02-09 13:48:00,1.6209,1.621,1.6207,1.6207,136300000.0
2006-02-09 13:49:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2006-02-09 13:50:00,1.6207,1.6207,1.6204,1.6207,136300000.0
2006-02-09 13:51:00,1.6208,1.6211,1.6207,1.6208,136300000.0
2006-02-09 13:52:00,1.6207,1.621,1.6207,1.621,136300000.0
2006-02-09 13:53:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-02-09 13:54:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2006-02-09 13:55:00,1.6205,1.6208,1.6205,1.6208,136300000.0
2006-02-09 13:56:00,1.6209,1.6209,1.6207,1.6208,136300000.0
2006-02-09 13:57:00,1.6207,1.621,1.6207,1.6209,136300000.0
2006-02-09 13:58:00,1.621,1.6211,1.6209,1.6211,136300000.0
2006-02-09 13:59:00,1.6209,1.6213,1.6209,1.6211,136300000.0
2006-02-09 14:00:00,1.621,1.6213,1.621,1.6213,136300000.0
2006-02-09 14:01:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-02-09 14:02:00,1.6212,1.6212,1.6208,1.621,136300000.0
2006-02-09 14:03:00,1.6212,1.6212,1.621,1.621,136300000.0
2006-02-09 14:04:00,1.6208,1.621,1.6204,1.6205,136300000.0
2006-02-09 14:05:00,1.6207,1.621,1.6205,1.6205,136300000.0
2006-02-09 14:06:00,1.6207,1.6207,1.6204,1.6206,136300000.0
2006-02-09 14:07:00,1.6207,1.6209,1.6206,1.6209,136300000.0
2006-02-09 14:08:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2006-02-09 14:09:00,1.6207,1.6209,1.6206,1.6209,136300000.0
2006-02-09 14:10:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2006-02-09 14:11:00,1.6209,1.6211,1.6209,1.6209,136300000.0
2006-02-09 14:12:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2006-02-09 14:13:00,1.6209,1.621,1.6207,1.6207,136300000.0
2006-02-09 14:14:00,1.6207,1.6207,1.6204,1.6205,136300000.0
2006-02-09 14:15:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2006-02-09 14:16:00,1.6211,1.6214,1.621,1.6211,136300000.0
2006-02-09 14:17:00,1.6212,1.6214,1.6211,1.6211,136300000.0
2006-02-09 14:18:00,1.6212,1.6213,1.6211,1.6211,136300000.0
2006-02-09 14:19:00,1.621,1.6212,1.621,1.6212,136300000.0
2006-02-09 14:20:00,1.6211,1.6212,1.6208,1.6211,136300000.0
2006-02-09 14:21:00,1.6209,1.621,1.6208,1.621,136300000.0
2006-02-09 14:22:00,1.6211,1.6211,1.621,1.621,136300000.0
2006-02-09 14:23:00,1.6209,1.621,1.6207,1.6207,136300000.0
2006-02-09 14:24:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2006-02-09 14:25:00,1.6208,1.6208,1.6204,1.6206,136300000.0
2006-02-09 14:26:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2006-02-09 14:27:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2006-02-09 14:28:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2006-02-09 14:29:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2006-02-09 14:30:00,1.62,1.6202,1.6198,1.6202,136300000.0
2006-02-09 14:31:00,1.6201,1.6201,1.6199,1.6199,136300000.0
2006-02-09 14:32:00,1.62,1.6202,1.6195,1.6197,136300000.0
2006-02-09 14:33:00,1.6195,1.6197,1.6194,1.6195,136300000.0
2006-02-09 14:34:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-02-09 14:35:00,1.6195,1.6196,1.6193,1.6195,136300000.0
2006-02-09 14:36:00,1.6194,1.6195,1.6192,1.6193,136300000.0
2006-02-09 14:37:00,1.6192,1.6194,1.6189,1.619,136300000.0
2006-02-09 14:38:00,1.6189,1.6194,1.6188,1.6194,136300000.0
2006-02-09 14:39:00,1.6195,1.6198,1.6192,1.6194,136300000.0
2006-02-09 14:40:00,1.6195,1.6197,1.6193,1.6195,136300000.0
2006-02-09 14:41:00,1.6198,1.6198,1.6194,1.6194,136300000.0
2006-02-09 14:42:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2006-02-09 14:43:00,1.6193,1.6196,1.6192,1.6192,136300000.0
2006-02-09 14:44:00,1.6191,1.6194,1.6189,1.6192,136300000.0
2006-02-09 14:45:00,1.6193,1.6195,1.6191,1.6192,136300000.0
2006-02-09 14:46:00,1.6191,1.6194,1.6191,1.6191,136300000.0
2006-02-09 14:47:00,1.6192,1.6195,1.6191,1.6194,136300000.0
2006-02-09 14:48:00,1.6196,1.6197,1.6192,1.6196,136300000.0
2006-02-09 14:49:00,1.6195,1.6197,1.6194,1.6195,136300000.0
2006-02-09 14:50:00,1.6194,1.6198,1.6194,1.6195,136300000.0
2006-02-09 14:51:00,1.6196,1.6198,1.6195,1.6196,136300000.0
2006-02-09 14:52:00,1.6195,1.6198,1.6195,1.6196,136300000.0
2006-02-09 14:53:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2006-02-09 14:54:00,1.6196,1.6199,1.6195,1.6198,136300000.0
2006-02-09 14:55:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-02-09 14:56:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2006-02-09 14:57:00,1.6195,1.6197,1.6195,1.6196,136300000.0
2006-02-09 14:58:00,1.6195,1.6195,1.6193,1.6195,136300000.0
2006-02-09 14:59:00,1.6194,1.6198,1.6194,1.6194,136300000.0
2006-02-09 15:00:00,1.6195,1.6195,1.6192,1.6194,136300000.0
2006-02-09 15:01:00,1.6193,1.6194,1.6189,1.619,136300000.0
2006-02-09 15:02:00,1.6189,1.6193,1.6188,1.6188,136300000.0
2006-02-09 15:03:00,1.6188,1.6188,1.6185,1.6186,136300000.0
2006-02-09 15:04:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2006-02-09 15:05:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2006-02-09 15:06:00,1.6185,1.6187,1.6183,1.6186,136300000.0
2006-02-09 15:07:00,1.6187,1.6187,1.6185,1.6186,136300000.0
2006-02-09 15:08:00,1.6185,1.6189,1.6185,1.6188,136300000.0
2006-02-09 15:09:00,1.6191,1.6191,1.6185,1.6186,136300000.0
2006-02-09 15:10:00,1.6187,1.6188,1.6185,1.6186,136300000.0
2006-02-09 15:11:00,1.6187,1.6187,1.6182,1.6183,136300000.0
2006-02-09 15:12:00,1.6182,1.6191,1.6182,1.6189,136300000.0
2006-02-09 15:13:00,1.6191,1.6192,1.6187,1.6187,136300000.0
2006-02-09 15:14:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2006-02-09 15:15:00,1.6187,1.6188,1.6183,1.6186,136300000.0
2006-02-09 15:16:00,1.6187,1.6187,1.6183,1.6185,136300000.0
2006-02-09 15:17:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2006-02-09 15:18:00,1.6181,1.6182,1.6181,1.6182,136300000.0
2006-02-09 15:19:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-02-09 15:20:00,1.6181,1.6185,1.6181,1.6183,136300000.0
2006-02-09 15:21:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2006-02-09 15:23:00,1.6184,1.6185,1.618,1.618,136300000.0
2006-02-09 15:24:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-09 15:25:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2006-02-09 15:26:00,1.6176,1.6179,1.6176,1.6178,136300000.0
2006-02-09 15:27:00,1.6177,1.6179,1.6176,1.6179,136300000.0
2006-02-09 15:28:00,1.6181,1.6181,1.6177,1.618,136300000.0
2006-02-09 15:29:00,1.6179,1.618,1.6177,1.6177,136300000.0
2006-02-09 15:30:00,1.6179,1.6181,1.6177,1.6177,136300000.0
2006-02-09 15:31:00,1.6178,1.6179,1.6176,1.6178,136300000.0
2006-02-09 15:32:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2006-02-09 15:33:00,1.618,1.618,1.6179,1.618,136300000.0
2006-02-09 15:34:00,1.6181,1.6182,1.6179,1.6182,136300000.0
2006-02-09 15:35:00,1.6184,1.6186,1.6184,1.6186,136300000.0
2006-02-09 15:36:00,1.6188,1.6189,1.6186,1.6186,136300000.0
2006-02-09 15:37:00,1.6184,1.619,1.6184,1.6188,136300000.0
2006-02-09 15:38:00,1.6187,1.6192,1.6187,1.619,136300000.0
2006-02-09 15:39:00,1.6191,1.6192,1.6189,1.619,136300000.0
2006-02-09 15:40:00,1.6192,1.6196,1.6187,1.6193,136300000.0
2006-02-09 15:41:00,1.6192,1.6193,1.6191,1.6192,136300000.0
2006-02-09 15:42:00,1.6194,1.6194,1.6191,1.6194,136300000.0
2006-02-09 15:43:00,1.6196,1.6196,1.6191,1.6191,136300000.0
2006-02-09 15:44:00,1.619,1.6191,1.6189,1.6191,136300000.0
2006-02-09 15:45:00,1.6192,1.6196,1.6192,1.6192,136300000.0
2006-02-09 15:46:00,1.6191,1.6192,1.6189,1.6189,136300000.0
2006-02-09 15:47:00,1.619,1.6192,1.6188,1.6188,136300000.0
2006-02-09 15:48:00,1.6187,1.6189,1.6185,1.6185,136300000.0
2006-02-09 15:49:00,1.6184,1.619,1.6184,1.619,136300000.0
2006-02-09 15:50:00,1.6189,1.619,1.6187,1.6188,136300000.0
2006-02-09 15:51:00,1.6187,1.6191,1.6187,1.6189,136300000.0
2006-02-09 15:52:00,1.619,1.6191,1.6188,1.619,136300000.0
2006-02-09 15:53:00,1.6191,1.6192,1.6189,1.6189,136300000.0
2006-02-09 15:54:00,1.6188,1.619,1.6186,1.6187,136300000.0
2006-02-09 15:55:00,1.6188,1.619,1.6186,1.6187,136300000.0
2006-02-09 15:56:00,1.6186,1.6186,1.6177,1.6178,136300000.0
2006-02-09 15:57:00,1.618,1.6184,1.6176,1.6182,136300000.0
2006-02-09 15:58:00,1.6181,1.6182,1.6176,1.6176,136300000.0
2006-02-09 15:59:00,1.6177,1.6177,1.6173,1.6177,136300000.0
2006-02-09 16:00:00,1.6176,1.6178,1.6173,1.6177,136300000.0
2006-02-09 16:01:00,1.6176,1.618,1.6175,1.6179,136300000.0
2006-02-09 16:02:00,1.6178,1.6181,1.6177,1.618,136300000.0
2006-02-09 16:03:00,1.6179,1.6179,1.6176,1.6176,136300000.0
2006-02-09 16:04:00,1.6175,1.6177,1.6168,1.617,136300000.0
2006-02-09 16:05:00,1.6169,1.6171,1.6164,1.6166,136300000.0
2006-02-09 16:06:00,1.6165,1.6165,1.6157,1.6161,136300000.0
2006-02-09 16:07:00,1.6163,1.6165,1.6158,1.6159,136300000.0
2006-02-09 16:08:00,1.616,1.6162,1.6154,1.6159,136300000.0
2006-02-09 16:09:00,1.6158,1.6159,1.6156,1.6157,136300000.0
2006-02-09 16:10:00,1.6158,1.6162,1.6156,1.6156,136300000.0
2006-02-09 16:11:00,1.6155,1.616,1.6155,1.6159,136300000.0
2006-02-09 16:12:00,1.616,1.616,1.6158,1.616,136300000.0
2006-02-09 16:13:00,1.6159,1.616,1.6157,1.6158,136300000.0
2006-02-09 16:14:00,1.6156,1.6156,1.6152,1.6155,136300000.0
2006-02-09 16:15:00,1.6154,1.6158,1.6152,1.6157,136300000.0
2006-02-09 16:16:00,1.6158,1.6158,1.6154,1.6156,136300000.0
2006-02-09 16:17:00,1.6157,1.6157,1.6154,1.6156,136300000.0
2006-02-09 16:18:00,1.6155,1.6157,1.6154,1.6157,136300000.0
2006-02-09 16:19:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2006-02-09 16:20:00,1.6153,1.6153,1.615,1.6153,136300000.0
2006-02-09 16:21:00,1.6151,1.6155,1.6148,1.6148,136300000.0
2006-02-09 16:22:00,1.6148,1.6154,1.6148,1.6154,136300000.0
2006-02-09 16:23:00,1.6153,1.6155,1.6152,1.6154,136300000.0
2006-02-09 16:24:00,1.6153,1.6156,1.6152,1.6155,136300000.0
2006-02-09 16:25:00,1.6154,1.6154,1.6149,1.6151,136300000.0
2006-02-09 16:26:00,1.6152,1.6154,1.615,1.6153,136300000.0
2006-02-09 16:27:00,1.6152,1.6154,1.6149,1.6154,136300000.0
2006-02-09 16:28:00,1.6153,1.6156,1.6153,1.6156,136300000.0
2006-02-09 16:29:00,1.6157,1.6159,1.6153,1.6154,136300000.0
2006-02-09 16:30:00,1.6153,1.6157,1.6151,1.6152,136300000.0
2006-02-09 16:31:00,1.6151,1.6151,1.6148,1.6149,136300000.0
2006-02-09 16:32:00,1.6151,1.6153,1.615,1.6153,136300000.0
2006-02-09 16:33:00,1.6152,1.6153,1.6148,1.615,136300000.0
2006-02-09 16:34:00,1.6149,1.6152,1.6149,1.615,136300000.0
2006-02-09 16:35:00,1.6149,1.6149,1.6144,1.6146,136300000.0
2006-02-09 16:36:00,1.6147,1.615,1.6147,1.6149,136300000.0
2006-02-09 16:37:00,1.615,1.6152,1.615,1.615,136300000.0
2006-02-09 16:38:00,1.6147,1.615,1.6146,1.6149,136300000.0
2006-02-09 16:39:00,1.6148,1.615,1.6147,1.6148,136300000.0
2006-02-09 16:40:00,1.6149,1.6149,1.6147,1.6147,136300000.0
2006-02-09 16:41:00,1.6146,1.6154,1.6146,1.615,136300000.0
2006-02-09 16:42:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-02-09 16:43:00,1.615,1.6151,1.6147,1.6148,136300000.0
2006-02-09 16:44:00,1.6147,1.6149,1.6147,1.6148,136300000.0
2006-02-09 16:45:00,1.6147,1.615,1.6146,1.6148,136300000.0
2006-02-09 16:46:00,1.6149,1.6151,1.6148,1.615,136300000.0
2006-02-09 16:47:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2006-02-09 16:48:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2006-02-09 16:49:00,1.6143,1.615,1.6143,1.615,136300000.0
2006-02-09 16:50:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2006-02-09 16:51:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-02-09 16:52:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-02-09 16:53:00,1.6145,1.6146,1.6142,1.6144,136300000.0
2006-02-09 16:54:00,1.6143,1.6149,1.6142,1.6149,136300000.0
2006-02-09 16:55:00,1.6148,1.6152,1.6146,1.6148,136300000.0
2006-02-09 16:56:00,1.6147,1.6153,1.6146,1.6152,136300000.0
2006-02-09 16:57:00,1.6151,1.6152,1.6147,1.6149,136300000.0
2006-02-09 16:58:00,1.615,1.6151,1.6147,1.615,136300000.0
2006-02-09 16:59:00,1.6149,1.6154,1.6148,1.6154,136300000.0
2006-02-09 17:00:00,1.6153,1.6155,1.6152,1.6152,136300000.0
2006-02-09 17:01:00,1.6154,1.6154,1.6152,1.6152,136300000.0
2006-02-09 17:02:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2006-02-09 17:03:00,1.6154,1.6159,1.6154,1.6158,136300000.0
2006-02-09 17:04:00,1.6157,1.6158,1.6155,1.6156,136300000.0
2006-02-09 17:05:00,1.6157,1.616,1.6154,1.6159,136300000.0
2006-02-09 17:06:00,1.616,1.616,1.6154,1.6155,136300000.0
2006-02-09 17:07:00,1.6156,1.6156,1.6151,1.6155,136300000.0
2006-02-09 17:08:00,1.6154,1.6159,1.6153,1.6155,136300000.0
2006-02-09 17:09:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2006-02-09 17:10:00,1.6156,1.6158,1.6156,1.6157,136300000.0
2006-02-09 17:11:00,1.6158,1.616,1.6157,1.6158,136300000.0
2006-02-09 17:12:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2006-02-09 17:13:00,1.616,1.6162,1.6158,1.6162,136300000.0
2006-02-09 17:14:00,1.6163,1.6165,1.6159,1.6161,136300000.0
2006-02-09 17:15:00,1.616,1.6162,1.616,1.6161,136300000.0
2006-02-09 17:16:00,1.616,1.6161,1.6158,1.6161,136300000.0
2006-02-09 17:17:00,1.6164,1.6164,1.616,1.616,136300000.0
2006-02-09 17:18:00,1.6161,1.6162,1.616,1.6162,136300000.0
2006-02-09 17:19:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2006-02-09 17:20:00,1.6163,1.6164,1.616,1.6162,136300000.0
2006-02-09 17:21:00,1.6163,1.6163,1.616,1.6161,136300000.0
2006-02-09 17:22:00,1.6162,1.6163,1.616,1.6163,136300000.0
2006-02-09 17:23:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2006-02-09 17:24:00,1.616,1.6162,1.616,1.616,136300000.0
2006-02-09 17:25:00,1.6159,1.616,1.6157,1.616,136300000.0
2006-02-09 17:26:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2006-02-09 17:27:00,1.6157,1.6162,1.6157,1.616,136300000.0
2006-02-09 17:28:00,1.6159,1.6161,1.6158,1.6158,136300000.0
2006-02-09 17:29:00,1.6159,1.6163,1.6157,1.6159,136300000.0
2006-02-09 17:30:00,1.6158,1.6161,1.6156,1.6158,136300000.0
2006-02-09 17:31:00,1.6159,1.6159,1.615,1.615,136300000.0
2006-02-09 17:32:00,1.6151,1.6161,1.6151,1.6159,136300000.0
2006-02-09 17:33:00,1.6158,1.6158,1.6148,1.6149,136300000.0
2006-02-09 17:34:00,1.6148,1.6152,1.6148,1.615,136300000.0
2006-02-09 17:35:00,1.6152,1.6155,1.615,1.6153,136300000.0
2006-02-09 17:36:00,1.6154,1.6154,1.615,1.6154,136300000.0
2006-02-09 17:37:00,1.6153,1.6153,1.6147,1.615,136300000.0
2006-02-09 17:38:00,1.6151,1.6153,1.6149,1.6149,136300000.0
2006-02-09 17:39:00,1.615,1.6155,1.615,1.6154,136300000.0
2006-02-09 17:40:00,1.6153,1.6155,1.615,1.6153,136300000.0
2006-02-09 17:41:00,1.6152,1.6156,1.6149,1.6151,136300000.0
2006-02-09 17:42:00,1.6155,1.6159,1.6155,1.6159,136300000.0
2006-02-09 17:43:00,1.616,1.6163,1.6159,1.6163,136300000.0
2006-02-09 17:44:00,1.6162,1.6163,1.616,1.616,136300000.0
2006-02-09 17:45:00,1.6159,1.616,1.6158,1.616,136300000.0
2006-02-09 17:46:00,1.6161,1.6162,1.6157,1.6157,136300000.0
2006-02-09 17:47:00,1.6159,1.616,1.6156,1.6156,136300000.0
2006-02-09 17:48:00,1.6155,1.6162,1.6155,1.6159,136300000.0
2006-02-09 17:49:00,1.6158,1.6163,1.6158,1.6159,136300000.0
2006-02-09 17:50:00,1.6158,1.6159,1.6155,1.6157,136300000.0
2006-02-09 17:51:00,1.6158,1.6161,1.6158,1.616,136300000.0
2006-02-09 17:52:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2006-02-09 17:53:00,1.6159,1.6163,1.6159,1.6161,136300000.0
2006-02-09 17:54:00,1.616,1.6161,1.6159,1.6159,136300000.0
2006-02-09 17:55:00,1.6158,1.6162,1.6157,1.6162,136300000.0
2006-02-09 17:56:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2006-02-09 17:57:00,1.6162,1.6164,1.6162,1.6162,136300000.0
2006-02-09 17:58:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2006-02-09 17:59:00,1.6166,1.6168,1.6163,1.6168,136300000.0
2006-02-09 18:00:00,1.6169,1.6169,1.6165,1.6167,136300000.0
2006-02-09 18:01:00,1.6168,1.6169,1.6165,1.6165,136300000.0
2006-02-09 18:02:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2006-02-09 18:03:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2006-02-09 18:04:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2006-02-09 18:05:00,1.6169,1.617,1.6168,1.6168,136300000.0
2006-02-09 18:06:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2006-02-09 18:08:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-02-09 18:09:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2006-02-09 18:10:00,1.6165,1.6169,1.6165,1.6166,136300000.0
2006-02-09 18:11:00,1.6167,1.617,1.6167,1.6169,136300000.0
2006-02-09 18:12:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2006-02-09 18:13:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2006-02-09 18:14:00,1.6165,1.6167,1.6162,1.6167,136300000.0
2006-02-09 18:15:00,1.6168,1.6168,1.6165,1.6166,136300000.0
2006-02-09 18:16:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-02-09 18:17:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2006-02-09 18:18:00,1.6164,1.6164,1.6161,1.6163,136300000.0
2006-02-09 18:19:00,1.6162,1.6166,1.6161,1.6166,136300000.0
2006-02-09 18:20:00,1.6165,1.6166,1.6162,1.6164,136300000.0
2006-02-09 18:21:00,1.6165,1.6166,1.6162,1.6166,136300000.0
2006-02-09 18:22:00,1.6165,1.6171,1.6165,1.6171,136300000.0
2006-02-09 18:23:00,1.6169,1.6175,1.6168,1.6175,136300000.0
2006-02-09 18:24:00,1.6176,1.6177,1.6171,1.6175,136300000.0
2006-02-09 18:25:00,1.6174,1.6177,1.6173,1.6175,136300000.0
2006-02-09 18:26:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2006-02-09 18:27:00,1.6177,1.6181,1.6176,1.6177,136300000.0
2006-02-09 18:28:00,1.6178,1.6179,1.6176,1.6177,136300000.0
2006-02-09 18:29:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-02-09 18:30:00,1.6176,1.6176,1.6175,1.6175,136300000.0
2006-02-09 18:31:00,1.6176,1.6176,1.6174,1.6175,136300000.0
2006-02-09 18:32:00,1.6172,1.6177,1.6172,1.6177,136300000.0
2006-02-09 18:33:00,1.6176,1.6177,1.6176,1.6177,136300000.0
2006-02-09 18:34:00,1.6176,1.6178,1.6172,1.6175,136300000.0
2006-02-09 18:35:00,1.6174,1.6176,1.6172,1.6172,136300000.0
2006-02-09 18:36:00,1.6176,1.618,1.6176,1.6179,136300000.0
2006-02-09 18:37:00,1.618,1.6182,1.6179,1.6181,136300000.0
2006-02-09 18:38:00,1.6182,1.6182,1.6176,1.6176,136300000.0
2006-02-09 18:39:00,1.6178,1.6179,1.6174,1.6176,136300000.0
2006-02-09 18:40:00,1.6177,1.6177,1.6173,1.6173,136300000.0
2006-02-09 18:41:00,1.6174,1.6177,1.6174,1.6174,136300000.0
2006-02-09 18:42:00,1.6175,1.6176,1.6174,1.6176,136300000.0
2006-02-09 18:43:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2006-02-09 18:44:00,1.6174,1.6174,1.617,1.6171,136300000.0
2006-02-09 18:45:00,1.6172,1.6173,1.6172,1.6172,136300000.0
2006-02-09 18:46:00,1.6174,1.6175,1.6171,1.6172,136300000.0
2006-02-09 18:47:00,1.6171,1.6173,1.617,1.6172,136300000.0
2006-02-09 18:48:00,1.6173,1.6175,1.617,1.6171,136300000.0
2006-02-09 18:49:00,1.6172,1.6175,1.6172,1.6175,136300000.0
2006-02-09 18:50:00,1.6175,1.6176,1.6172,1.6172,136300000.0
2006-02-09 18:51:00,1.6171,1.6171,1.6168,1.6169,136300000.0
2006-02-09 18:52:00,1.617,1.618,1.617,1.6178,136300000.0
2006-02-09 18:53:00,1.6177,1.6177,1.6173,1.6173,136300000.0
2006-02-09 18:54:00,1.6176,1.6176,1.6171,1.6172,136300000.0
2006-02-09 18:55:00,1.6174,1.6176,1.6174,1.6174,136300000.0
2006-02-09 18:56:00,1.6176,1.6178,1.6176,1.6176,136300000.0
2006-02-09 18:57:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2006-02-09 18:58:00,1.6179,1.6179,1.6173,1.6176,136300000.0
2006-02-09 18:59:00,1.6174,1.6179,1.617,1.6175,136300000.0
2006-02-09 19:00:00,1.6176,1.6182,1.6176,1.6178,136300000.0
2006-02-09 19:01:00,1.6177,1.6187,1.6177,1.6183,136300000.0
2006-02-09 19:02:00,1.6184,1.619,1.6179,1.6179,136300000.0
2006-02-09 19:03:00,1.618,1.6186,1.618,1.6184,136300000.0
2006-02-09 19:04:00,1.6184,1.6185,1.618,1.6181,136300000.0
2006-02-09 19:05:00,1.618,1.6185,1.618,1.6184,136300000.0
2006-02-09 19:06:00,1.6183,1.6187,1.6175,1.6175,136300000.0
2006-02-09 19:07:00,1.6176,1.6179,1.6173,1.6174,136300000.0
2006-02-09 19:08:00,1.6177,1.6177,1.617,1.617,136300000.0
2006-02-09 19:09:00,1.6171,1.6174,1.6166,1.6174,136300000.0
2006-02-09 19:10:00,1.6175,1.6179,1.6174,1.6178,136300000.0
2006-02-09 19:11:00,1.6177,1.6177,1.6172,1.6173,136300000.0
2006-02-09 19:12:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2006-02-09 19:13:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2006-02-09 19:14:00,1.6172,1.618,1.6172,1.6178,136300000.0
2006-02-09 19:15:00,1.6178,1.6178,1.6176,1.6177,136300000.0
2006-02-09 19:16:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2006-02-09 19:17:00,1.6173,1.6173,1.617,1.6171,136300000.0
2006-02-09 19:18:00,1.6171,1.6174,1.617,1.6174,136300000.0
2006-02-09 19:19:00,1.6173,1.6174,1.6172,1.6172,136300000.0
2006-02-09 19:20:00,1.6171,1.6173,1.6165,1.6169,136300000.0
2006-02-09 19:21:00,1.6171,1.6174,1.6169,1.6172,136300000.0
2006-02-09 19:22:00,1.6173,1.6175,1.6172,1.6173,136300000.0
2006-02-09 19:23:00,1.6172,1.6174,1.617,1.6171,136300000.0
2006-02-09 19:24:00,1.6172,1.6176,1.6171,1.6173,136300000.0
2006-02-09 19:25:00,1.6172,1.6172,1.6171,1.6171,136300000.0
2006-02-09 19:26:00,1.6174,1.6174,1.6168,1.6168,136300000.0
2006-02-09 19:27:00,1.617,1.6174,1.617,1.6174,136300000.0
2006-02-09 19:28:00,1.6173,1.6175,1.6172,1.6173,136300000.0
2006-02-09 19:29:00,1.6174,1.6174,1.6172,1.6172,136300000.0
2006-02-09 19:30:00,1.6173,1.6174,1.6172,1.6174,136300000.0
2006-02-09 19:31:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2006-02-09 19:32:00,1.6172,1.6174,1.617,1.6173,136300000.0
2006-02-09 19:33:00,1.6174,1.6174,1.617,1.6172,136300000.0
2006-02-09 19:34:00,1.6171,1.6173,1.617,1.6171,136300000.0
2006-02-09 19:35:00,1.6172,1.6173,1.617,1.6173,136300000.0
2006-02-09 19:36:00,1.6174,1.6175,1.617,1.6171,136300000.0
2006-02-09 19:37:00,1.6173,1.6177,1.6173,1.6175,136300000.0
2006-02-09 19:38:00,1.6176,1.6176,1.6175,1.6175,136300000.0
2006-02-09 19:39:00,1.6176,1.6176,1.6176,1.6176,136300000.0
2006-02-09 19:40:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2006-02-09 19:41:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2006-02-09 19:42:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2006-02-09 19:43:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2006-02-09 19:44:00,1.6179,1.6179,1.6176,1.6177,136300000.0
2006-02-09 19:45:00,1.6179,1.6182,1.6178,1.6182,136300000.0
2006-02-09 19:46:00,1.6183,1.6186,1.6183,1.6185,136300000.0
2006-02-09 19:47:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-02-09 19:48:00,1.6181,1.6183,1.618,1.6183,136300000.0
2006-02-09 19:49:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-02-09 19:50:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-02-09 19:51:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2006-02-09 19:52:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-02-09 19:53:00,1.618,1.618,1.618,1.618,136300000.0
2006-02-09 19:54:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-09 19:57:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-09 19:58:00,1.6179,1.6182,1.6179,1.618,136300000.0
2006-02-09 19:59:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-09 20:00:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-09 20:01:00,1.618,1.618,1.6178,1.618,136300000.0
2006-02-09 20:02:00,1.6179,1.618,1.6179,1.618,136300000.0
2006-02-09 20:03:00,1.6181,1.6181,1.6176,1.6177,136300000.0
2006-02-09 20:04:00,1.6176,1.618,1.6176,1.6179,136300000.0
2006-02-09 20:05:00,1.6181,1.6181,1.6178,1.6179,136300000.0
2006-02-09 20:06:00,1.618,1.618,1.6177,1.6177,136300000.0
2006-02-09 20:07:00,1.6178,1.618,1.6174,1.6179,136300000.0
2006-02-09 20:08:00,1.6176,1.6178,1.6174,1.6177,136300000.0
2006-02-09 20:09:00,1.6178,1.6181,1.6178,1.618,136300000.0
2006-02-09 20:11:00,1.6182,1.6183,1.6179,1.618,136300000.0
2006-02-09 20:12:00,1.6179,1.618,1.6177,1.618,136300000.0
2006-02-09 20:13:00,1.6179,1.618,1.6176,1.6176,136300000.0
2006-02-09 20:14:00,1.6177,1.6177,1.6171,1.6172,136300000.0
2006-02-09 20:15:00,1.6172,1.6173,1.617,1.6172,136300000.0
2006-02-09 20:16:00,1.6171,1.6175,1.617,1.6175,136300000.0
2006-02-09 20:17:00,1.6176,1.6178,1.6173,1.6173,136300000.0
2006-02-09 20:19:00,1.6172,1.6174,1.6171,1.6173,136300000.0
2006-02-09 20:20:00,1.6172,1.6177,1.6172,1.6173,136300000.0
2006-02-09 20:21:00,1.617,1.6173,1.617,1.617,136300000.0
2006-02-09 20:22:00,1.6172,1.6172,1.6167,1.617,136300000.0
2006-02-09 20:23:00,1.6171,1.6172,1.617,1.6172,136300000.0
2006-02-09 20:24:00,1.6171,1.6172,1.617,1.6172,136300000.0
2006-02-09 20:25:00,1.6173,1.6173,1.6169,1.6171,136300000.0
2006-02-09 20:26:00,1.6172,1.6174,1.6171,1.6171,136300000.0
2006-02-09 20:27:00,1.6169,1.6173,1.6169,1.6173,136300000.0
2006-02-09 20:28:00,1.6172,1.6173,1.6168,1.6168,136300000.0
2006-02-09 20:29:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2006-02-09 20:30:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2006-02-09 20:31:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-02-09 20:32:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-02-09 20:33:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2006-02-09 20:34:00,1.6167,1.6171,1.6166,1.6171,136300000.0
2006-02-09 20:35:00,1.617,1.617,1.6165,1.6165,136300000.0
2006-02-09 20:36:00,1.6164,1.6167,1.6163,1.6163,136300000.0
2006-02-09 20:37:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2006-02-09 20:38:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-02-09 20:39:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2006-02-09 20:40:00,1.6166,1.6166,1.6162,1.6163,136300000.0
2006-02-09 20:41:00,1.6164,1.6165,1.6163,1.6163,136300000.0
2006-02-09 20:42:00,1.6166,1.6168,1.6164,1.6166,136300000.0
2006-02-09 20:43:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2006-02-09 20:44:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2006-02-09 20:45:00,1.6167,1.617,1.6167,1.617,136300000.0
2006-02-09 20:46:00,1.6169,1.6172,1.6169,1.6172,136300000.0
2006-02-09 20:47:00,1.617,1.6178,1.617,1.6178,136300000.0
2006-02-09 20:48:00,1.6177,1.6177,1.6176,1.6177,136300000.0
2006-02-09 20:49:00,1.6176,1.6176,1.6175,1.6175,136300000.0
2006-02-09 20:50:00,1.6176,1.6179,1.6175,1.6178,136300000.0
2006-02-09 20:51:00,1.6176,1.6178,1.6176,1.6177,136300000.0
2006-02-09 20:52:00,1.6178,1.6179,1.6177,1.6179,136300000.0
2006-02-09 20:53:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-02-09 20:54:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-02-09 20:55:00,1.6179,1.618,1.6179,1.618,136300000.0
2006-02-09 20:56:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-09 20:57:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2006-02-09 20:58:00,1.6185,1.6185,1.6181,1.6182,136300000.0
2006-02-09 20:59:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-02-09 21:00:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2006-02-09 21:01:00,1.618,1.618,1.618,1.618,136300000.0
2006-02-09 21:02:00,1.6179,1.618,1.6178,1.6178,136300000.0
2006-02-09 21:03:00,1.6179,1.6179,1.6175,1.6176,136300000.0
2006-02-09 21:04:00,1.6175,1.6178,1.6175,1.6178,136300000.0
2006-02-09 21:05:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2006-02-09 21:07:00,1.6181,1.6182,1.6181,1.6181,136300000.0
2006-02-09 21:08:00,1.618,1.6183,1.618,1.6181,136300000.0
2006-02-09 21:10:00,1.618,1.6182,1.618,1.6182,136300000.0
2006-02-09 21:12:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2006-02-09 21:13:00,1.6183,1.6183,1.6178,1.6179,136300000.0
2006-02-09 21:14:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-02-09 21:15:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2006-02-09 21:17:00,1.6178,1.618,1.6178,1.6179,136300000.0
2006-02-09 21:19:00,1.618,1.618,1.6179,1.618,136300000.0
2006-02-09 21:20:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2006-02-09 21:21:00,1.618,1.6181,1.6179,1.618,136300000.0
2006-02-09 21:22:00,1.6178,1.6181,1.6178,1.618,136300000.0
2006-02-09 21:23:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-09 21:25:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-09 21:26:00,1.6179,1.6179,1.6177,1.6178,136300000.0
2006-02-09 21:27:00,1.6177,1.6177,1.6176,1.6176,136300000.0
2006-02-09 21:28:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-02-09 21:29:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2006-02-09 21:30:00,1.6176,1.6179,1.6176,1.6179,136300000.0
2006-02-09 21:31:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-02-09 21:32:00,1.6182,1.6185,1.6182,1.6185,136300000.0
2006-02-09 21:33:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-02-09 21:34:00,1.6182,1.6184,1.6182,1.6184,136300000.0
2006-02-09 21:35:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-02-09 21:36:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-02-09 21:37:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-02-09 21:38:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-02-09 21:39:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2006-02-09 21:40:00,1.6186,1.6187,1.6185,1.6185,136300000.0
2006-02-09 21:41:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-02-09 21:42:00,1.6188,1.6189,1.6186,1.6188,136300000.0
2006-02-09 21:43:00,1.6187,1.6191,1.6187,1.6191,136300000.0
2006-02-09 21:44:00,1.6192,1.6192,1.6184,1.6184,136300000.0
2006-02-09 21:45:00,1.6185,1.6185,1.618,1.618,136300000.0
2006-02-09 21:46:00,1.6179,1.6182,1.6178,1.6181,136300000.0
2006-02-09 21:47:00,1.6181,1.6182,1.618,1.618,136300000.0
2006-02-09 21:48:00,1.6181,1.6183,1.618,1.6182,136300000.0
2006-02-09 21:49:00,1.6184,1.6185,1.6181,1.6185,136300000.0
2006-02-09 21:51:00,1.6184,1.6186,1.6184,1.6184,136300000.0
2006-02-09 21:52:00,1.6183,1.6187,1.6183,1.6185,136300000.0
2006-02-09 21:53:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2006-02-09 21:54:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-02-09 21:55:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-02-09 21:56:00,1.6188,1.6192,1.6187,1.6192,136300000.0
2006-02-09 21:57:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-02-09 21:58:00,1.6189,1.6192,1.6189,1.619,136300000.0
2006-02-09 21:59:00,1.6189,1.6189,1.6187,1.6189,136300000.0
2006-02-09 22:00:00,1.6188,1.6188,1.6186,1.6186,136300000.0
2006-02-09 22:01:00,1.6187,1.6189,1.6186,1.6189,136300000.0
2006-02-09 22:02:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-02-09 22:03:00,1.6189,1.6189,1.6186,1.6188,136300000.0
2006-02-09 22:04:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-02-09 22:05:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-02-09 22:06:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-02-09 22:07:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-02-09 22:08:00,1.6191,1.6191,1.6187,1.6191,136300000.0
2006-02-09 22:09:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-02-09 22:10:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-02-09 22:11:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-02-09 22:12:00,1.619,1.6191,1.619,1.619,136300000.0
2006-02-09 22:13:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-02-09 22:15:00,1.6192,1.6193,1.6191,1.6191,136300000.0
2006-02-09 22:16:00,1.6193,1.6193,1.6189,1.619,136300000.0
2006-02-09 22:17:00,1.6189,1.619,1.6185,1.6185,136300000.0
2006-02-09 22:18:00,1.6184,1.6186,1.6184,1.6184,136300000.0
2006-02-09 22:19:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-02-09 22:22:00,1.6181,1.6183,1.6181,1.6182,136300000.0
2006-02-09 22:23:00,1.6183,1.6183,1.6181,1.6182,136300000.0
2006-02-09 22:24:00,1.6181,1.6182,1.6181,1.6182,136300000.0
2006-02-09 22:25:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-02-09 22:26:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-09 22:27:00,1.6182,1.6185,1.6182,1.6185,136300000.0
2006-02-09 22:28:00,1.6184,1.6184,1.618,1.6183,136300000.0
2006-02-09 22:29:00,1.6182,1.6185,1.6182,1.6184,136300000.0
2006-02-09 22:30:00,1.6183,1.6184,1.6182,1.6183,136300000.0
2006-02-09 22:31:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2006-02-09 22:32:00,1.6182,1.6184,1.618,1.6182,136300000.0
2006-02-09 22:33:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-02-09 22:34:00,1.6184,1.6187,1.6183,1.6186,136300000.0
2006-02-09 22:35:00,1.6185,1.6186,1.6183,1.6183,136300000.0
2006-02-09 22:36:00,1.6182,1.6182,1.618,1.6181,136300000.0
2006-02-09 22:37:00,1.618,1.6181,1.6178,1.6178,136300000.0
2006-02-09 22:38:00,1.6179,1.6181,1.6178,1.618,136300000.0
2006-02-09 22:39:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-09 22:40:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2006-02-09 22:41:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-02-09 22:42:00,1.618,1.6181,1.6178,1.6178,136300000.0
2006-02-09 22:43:00,1.6179,1.618,1.6178,1.6178,136300000.0
2006-02-09 22:44:00,1.6177,1.6177,1.6172,1.6174,136300000.0
2006-02-09 22:45:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-02-09 22:46:00,1.6177,1.6177,1.6173,1.6174,136300000.0
2006-02-09 22:47:00,1.6175,1.6178,1.6174,1.6178,136300000.0
2006-02-09 22:48:00,1.6177,1.6179,1.6176,1.6176,136300000.0
2006-02-09 22:49:00,1.6177,1.6177,1.6174,1.6177,136300000.0
2006-02-09 22:50:00,1.6176,1.6177,1.6174,1.6174,136300000.0
2006-02-09 22:51:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-02-09 22:52:00,1.6176,1.6177,1.6176,1.6177,136300000.0
2006-02-09 22:53:00,1.6176,1.6178,1.6176,1.6178,136300000.0
2006-02-09 22:54:00,1.6176,1.6176,1.6175,1.6176,136300000.0
2006-02-09 22:55:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-02-09 22:56:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2006-02-09 22:57:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2006-02-09 22:58:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2006-02-09 22:59:00,1.6175,1.6177,1.6173,1.6177,136300000.0
2006-02-09 23:00:00,1.6179,1.6179,1.6177,1.6178,136300000.0
2006-02-09 23:01:00,1.6177,1.6177,1.6176,1.6177,136300000.0
2006-02-09 23:02:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-02-09 23:03:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-02-09 23:04:00,1.6178,1.6181,1.6178,1.618,136300000.0
2006-02-09 23:05:00,1.6181,1.6182,1.618,1.6182,136300000.0
2006-02-09 23:06:00,1.6181,1.6185,1.618,1.6185,136300000.0
2006-02-09 23:07:00,1.6186,1.6187,1.6182,1.6182,136300000.0
2006-02-09 23:08:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2006-02-09 23:09:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-02-09 23:11:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2006-02-09 23:12:00,1.6183,1.6184,1.6182,1.6183,136300000.0
2006-02-09 23:13:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2006-02-09 23:14:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2006-02-09 23:15:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-09 23:16:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-09 23:17:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-02-09 23:18:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-09 23:19:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2006-02-09 23:20:00,1.6184,1.6185,1.6178,1.6179,136300000.0
2006-02-09 23:21:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-02-09 23:22:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-02-09 23:24:00,1.618,1.618,1.618,1.618,136300000.0
2006-02-09 23:25:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-09 23:26:00,1.6181,1.6183,1.618,1.6181,136300000.0
2006-02-09 23:27:00,1.618,1.6182,1.618,1.6182,136300000.0
2006-02-09 23:28:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-02-09 23:29:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2006-02-09 23:30:00,1.618,1.618,1.6176,1.618,136300000.0
2006-02-09 23:31:00,1.6178,1.6181,1.6178,1.618,136300000.0
2006-02-09 23:32:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-09 23:33:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-02-09 23:34:00,1.6178,1.6179,1.6174,1.6178,136300000.0
2006-02-09 23:35:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-02-09 23:36:00,1.6177,1.6178,1.6176,1.6177,136300000.0
2006-02-09 23:37:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2006-02-09 23:38:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-02-09 23:39:00,1.618,1.618,1.6178,1.6179,136300000.0
2006-02-09 23:42:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-02-09 23:43:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-09 23:44:00,1.6178,1.6181,1.6176,1.6179,136300000.0
2006-02-09 23:45:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-02-09 23:46:00,1.6181,1.6181,1.6179,1.6179,136300000.0
2006-02-09 23:47:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-02-09 23:51:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-02-09 23:52:00,1.6178,1.6178,1.6178,1.6178,136300000.0
2006-02-09 23:53:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-02-09 23:54:00,1.6179,1.6179,1.6178,1.6178,136300000.0
2006-02-09 23:56:00,1.6179,1.618,1.6179,1.618,136300000.0
2006-02-09 23:58:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-02-09 23:59:00,1.618,1.618,1.6172,1.6173,136300000.0
2006-02-10 00:00:00,1.6173,1.6175,1.6171,1.6174,136300000.0
2006-02-10 00:01:00,1.6176,1.6179,1.6173,1.6174,136300000.0
2006-02-10 00:02:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2006-02-10 00:03:00,1.6173,1.6174,1.617,1.617,136300000.0
2006-02-10 00:04:00,1.6171,1.6175,1.6167,1.617,136300000.0
2006-02-10 00:05:00,1.6172,1.6174,1.617,1.6171,136300000.0
2006-02-10 00:06:00,1.6172,1.6172,1.6171,1.6171,136300000.0
2006-02-10 00:07:00,1.6172,1.6177,1.6172,1.6177,136300000.0
2006-02-10 00:08:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2006-02-10 00:09:00,1.6173,1.6176,1.6173,1.6175,136300000.0
2006-02-10 00:10:00,1.6173,1.6176,1.6173,1.6175,136300000.0
2006-02-10 00:11:00,1.6174,1.6174,1.6172,1.6172,136300000.0
2006-02-10 00:12:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-02-10 00:13:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2006-02-10 00:14:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2006-02-10 00:15:00,1.6177,1.6179,1.6176,1.6179,136300000.0
2006-02-10 00:16:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2006-02-10 00:17:00,1.6175,1.6177,1.6175,1.6176,136300000.0
2006-02-10 00:18:00,1.6177,1.6179,1.6174,1.6179,136300000.0
2006-02-10 00:19:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2006-02-10 00:20:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2006-02-10 00:21:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2006-02-10 00:22:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2006-02-10 00:23:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2006-02-10 00:24:00,1.6174,1.6176,1.6173,1.6176,136300000.0
2006-02-10 00:25:00,1.6174,1.6174,1.6172,1.6174,136300000.0
2006-02-10 00:27:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2006-02-10 00:29:00,1.6175,1.6175,1.6171,1.6173,136300000.0
2006-02-10 00:30:00,1.6174,1.6176,1.6173,1.6174,136300000.0
2006-02-10 00:31:00,1.6173,1.6176,1.6169,1.6169,136300000.0
2006-02-10 00:32:00,1.6172,1.6175,1.617,1.6172,136300000.0
2006-02-10 00:33:00,1.6169,1.6172,1.6168,1.6168,136300000.0
2006-02-10 00:34:00,1.6169,1.6169,1.6166,1.6168,136300000.0
2006-02-10 00:35:00,1.6167,1.6168,1.6165,1.6168,136300000.0
2006-02-10 00:36:00,1.6167,1.6176,1.6167,1.6176,136300000.0
2006-02-10 00:37:00,1.6175,1.6175,1.6168,1.6171,136300000.0
2006-02-10 00:38:00,1.6168,1.6168,1.6164,1.6164,136300000.0
2006-02-10 00:39:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2006-02-10 00:40:00,1.6164,1.6164,1.6162,1.6164,136300000.0
2006-02-10 00:41:00,1.6163,1.6166,1.6163,1.6166,136300000.0
2006-02-10 00:42:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2006-02-10 00:43:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-02-10 00:44:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2006-02-10 00:45:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-02-10 00:46:00,1.6163,1.6167,1.6163,1.6164,136300000.0
2006-02-10 00:47:00,1.6163,1.6165,1.6162,1.6164,136300000.0
2006-02-10 00:48:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2006-02-10 00:49:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2006-02-10 00:50:00,1.6164,1.6165,1.6163,1.6163,136300000.0
2006-02-10 00:51:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2006-02-10 00:52:00,1.6165,1.6167,1.6163,1.6166,136300000.0
2006-02-10 00:53:00,1.6167,1.6168,1.6165,1.6167,136300000.0
2006-02-10 00:54:00,1.6168,1.6169,1.6165,1.6167,136300000.0
2006-02-10 00:55:00,1.6168,1.6172,1.6167,1.617,136300000.0
2006-02-10 00:56:00,1.6172,1.6172,1.6168,1.617,136300000.0
2006-02-10 00:57:00,1.6171,1.6174,1.617,1.6174,136300000.0
2006-02-10 00:58:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2006-02-10 00:59:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2006-02-10 01:00:00,1.6172,1.6177,1.6172,1.6175,136300000.0
2006-02-10 01:01:00,1.6174,1.6179,1.6173,1.6179,136300000.0
2006-02-10 01:02:00,1.618,1.6188,1.6177,1.6184,136300000.0
2006-02-10 01:03:00,1.6181,1.6183,1.6178,1.6183,136300000.0
2006-02-10 01:04:00,1.6185,1.6186,1.6175,1.6176,136300000.0
2006-02-10 01:05:00,1.6177,1.618,1.6174,1.6177,136300000.0
2006-02-10 01:06:00,1.6176,1.6177,1.6173,1.6175,136300000.0
2006-02-10 01:07:00,1.6176,1.6176,1.6168,1.6168,136300000.0
2006-02-10 01:08:00,1.6167,1.6173,1.6165,1.6173,136300000.0
2006-02-10 01:09:00,1.6175,1.6176,1.6172,1.6174,136300000.0
2006-02-10 01:10:00,1.6173,1.6173,1.6166,1.6168,136300000.0
2006-02-10 01:11:00,1.6166,1.6168,1.6164,1.6165,136300000.0
2006-02-10 01:12:00,1.6164,1.6166,1.6164,1.6166,136300000.0
2006-02-10 01:13:00,1.6167,1.6172,1.6165,1.6171,136300000.0
2006-02-10 01:14:00,1.617,1.6173,1.6168,1.6173,136300000.0
2006-02-10 01:15:00,1.6172,1.6175,1.6172,1.6173,136300000.0
2006-02-10 01:16:00,1.6174,1.6174,1.6172,1.6174,136300000.0
2006-02-10 01:17:00,1.6173,1.6175,1.6171,1.6172,136300000.0
2006-02-10 01:18:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2006-02-10 01:19:00,1.617,1.6171,1.6169,1.6171,136300000.0
2006-02-10 01:20:00,1.617,1.6173,1.617,1.6171,136300000.0
2006-02-10 01:21:00,1.6172,1.6172,1.617,1.617,136300000.0
2006-02-10 01:22:00,1.6171,1.6171,1.617,1.6171,136300000.0
2006-02-10 01:23:00,1.617,1.6171,1.6165,1.6166,136300000.0
2006-02-10 01:24:00,1.6165,1.6168,1.6162,1.6167,136300000.0
2006-02-10 01:25:00,1.6166,1.6167,1.6163,1.6167,136300000.0
2006-02-10 01:26:00,1.6166,1.617,1.6166,1.6168,136300000.0
2006-02-10 01:27:00,1.6169,1.6169,1.6165,1.6167,136300000.0
2006-02-10 01:28:00,1.6168,1.6173,1.6164,1.6171,136300000.0
2006-02-10 01:29:00,1.6172,1.6172,1.6171,1.6172,136300000.0
2006-02-10 01:30:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2006-02-10 01:31:00,1.6173,1.6173,1.6169,1.6171,136300000.0
2006-02-10 01:32:00,1.617,1.6171,1.6169,1.6171,136300000.0
2006-02-10 01:33:00,1.617,1.6171,1.6169,1.6171,136300000.0
2006-02-10 01:34:00,1.617,1.6173,1.6169,1.6172,136300000.0
2006-02-10 01:35:00,1.6173,1.6173,1.6169,1.6171,136300000.0
2006-02-10 01:36:00,1.6172,1.6172,1.6168,1.6171,136300000.0
2006-02-10 01:37:00,1.6169,1.617,1.6162,1.6165,136300000.0
2006-02-10 01:38:00,1.6163,1.6165,1.6158,1.6164,136300000.0
2006-02-10 01:39:00,1.6165,1.6167,1.6162,1.6166,136300000.0
2006-02-10 01:40:00,1.6169,1.617,1.6167,1.6168,136300000.0
2006-02-10 01:41:00,1.6167,1.6167,1.6164,1.6167,136300000.0
2006-02-10 01:42:00,1.6165,1.6175,1.6165,1.6175,136300000.0
2006-02-10 01:43:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2006-02-10 01:44:00,1.6172,1.6173,1.6169,1.6172,136300000.0
2006-02-10 01:45:00,1.6171,1.6172,1.6165,1.6167,136300000.0
2006-02-10 01:46:00,1.6166,1.617,1.6166,1.6168,136300000.0
2006-02-10 01:47:00,1.6169,1.6172,1.6167,1.6167,136300000.0
2006-02-10 01:48:00,1.6166,1.617,1.6165,1.6167,136300000.0
2006-02-10 01:49:00,1.6169,1.6171,1.6169,1.617,136300000.0
2006-02-10 01:50:00,1.6169,1.617,1.6164,1.6164,136300000.0
2006-02-10 01:51:00,1.6165,1.6165,1.6161,1.6164,136300000.0
2006-02-10 01:52:00,1.6163,1.6165,1.6161,1.6163,136300000.0
2006-02-10 01:53:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2006-02-10 01:54:00,1.6161,1.6163,1.616,1.6162,136300000.0
2006-02-10 01:55:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2006-02-10 01:56:00,1.6162,1.617,1.6162,1.6167,136300000.0
2006-02-10 01:57:00,1.6166,1.6172,1.6166,1.6172,136300000.0
2006-02-10 01:58:00,1.6168,1.6172,1.6168,1.6169,136300000.0
2006-02-10 01:59:00,1.6171,1.6172,1.6168,1.6168,136300000.0
2006-02-10 02:00:00,1.6169,1.6173,1.6168,1.6169,136300000.0
2006-02-10 02:01:00,1.6171,1.6175,1.6171,1.6172,136300000.0
2006-02-10 02:02:00,1.617,1.6172,1.6167,1.6168,136300000.0
2006-02-10 02:03:00,1.617,1.6173,1.6169,1.6171,136300000.0
2006-02-10 02:04:00,1.617,1.6171,1.6169,1.6169,136300000.0
2006-02-10 02:05:00,1.617,1.617,1.6169,1.6169,136300000.0
2006-02-10 02:06:00,1.6168,1.6171,1.6165,1.6171,136300000.0
2006-02-10 02:07:00,1.617,1.6174,1.617,1.6174,136300000.0
2006-02-10 02:08:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2006-02-10 02:09:00,1.6171,1.6171,1.6168,1.6169,136300000.0
2006-02-10 02:10:00,1.6168,1.6172,1.6167,1.6171,136300000.0
2006-02-10 02:11:00,1.6172,1.6173,1.6171,1.6173,136300000.0
2006-02-10 02:12:00,1.6172,1.6176,1.6172,1.6175,136300000.0
2006-02-10 02:13:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2006-02-10 02:14:00,1.6176,1.6177,1.6175,1.6177,136300000.0
2006-02-10 02:15:00,1.6176,1.6177,1.6174,1.6176,136300000.0
2006-02-10 02:16:00,1.6175,1.6179,1.6175,1.6179,136300000.0
2006-02-10 02:17:00,1.6181,1.6182,1.6178,1.6178,136300000.0
2006-02-10 02:18:00,1.6179,1.6179,1.6176,1.6178,136300000.0
2006-02-10 02:19:00,1.618,1.618,1.6177,1.6178,136300000.0
2006-02-10 02:20:00,1.6179,1.6179,1.6175,1.6177,136300000.0
2006-02-10 02:21:00,1.6176,1.6176,1.6176,1.6176,136300000.0
2006-02-10 02:22:00,1.6177,1.6179,1.6177,1.6179,136300000.0
2006-02-10 02:23:00,1.618,1.618,1.618,1.618,136300000.0
2006-02-10 02:24:00,1.6179,1.6181,1.6172,1.6173,136300000.0
2006-02-10 02:25:00,1.6172,1.6176,1.6172,1.6176,136300000.0
2006-02-10 02:26:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-02-10 02:27:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2006-02-10 02:28:00,1.6176,1.6176,1.6174,1.6176,136300000.0
2006-02-10 02:29:00,1.6174,1.6179,1.6174,1.6176,136300000.0
2006-02-10 02:30:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2006-02-10 02:31:00,1.6173,1.618,1.6173,1.6179,136300000.0
2006-02-10 02:32:00,1.618,1.618,1.618,1.618,136300000.0
2006-02-10 02:33:00,1.6181,1.6182,1.6177,1.618,136300000.0
2006-02-10 02:34:00,1.6179,1.618,1.6179,1.618,136300000.0
2006-02-10 02:35:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2006-02-10 02:36:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2006-02-10 02:37:00,1.6175,1.6178,1.6174,1.6177,136300000.0
2006-02-10 02:38:00,1.6176,1.6178,1.6176,1.6178,136300000.0
2006-02-10 02:39:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2006-02-10 02:40:00,1.6177,1.6178,1.6174,1.6175,136300000.0
2006-02-10 02:41:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2006-02-10 02:42:00,1.6177,1.6179,1.6176,1.6178,136300000.0
2006-02-10 02:43:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2006-02-10 02:44:00,1.6178,1.6182,1.6178,1.6182,136300000.0
2006-02-10 02:45:00,1.6179,1.6182,1.6175,1.6176,136300000.0
2006-02-10 02:46:00,1.6177,1.6182,1.6177,1.6179,136300000.0
2006-02-10 02:47:00,1.618,1.6182,1.6177,1.618,136300000.0
2006-02-10 02:48:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2006-02-10 02:49:00,1.6185,1.6189,1.6183,1.6186,136300000.0
2006-02-10 02:50:00,1.6185,1.6192,1.6185,1.6191,136300000.0
2006-02-10 02:51:00,1.6192,1.62,1.619,1.6198,136300000.0
2006-02-10 02:52:00,1.6196,1.6198,1.6196,1.6196,136300000.0
2006-02-10 02:53:00,1.6197,1.6197,1.6195,1.6196,136300000.0
2006-02-10 02:54:00,1.6197,1.6198,1.6194,1.6195,136300000.0
2006-02-10 02:55:00,1.6193,1.6198,1.6193,1.6197,136300000.0
2006-02-10 02:56:00,1.6198,1.6201,1.6196,1.6197,136300000.0
2006-02-10 02:57:00,1.6198,1.6201,1.6198,1.6199,136300000.0
2006-02-10 02:58:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-02-10 02:59:00,1.6198,1.62,1.6197,1.62,136300000.0
2006-02-10 03:00:00,1.6198,1.6201,1.6195,1.6195,136300000.0
2006-02-10 03:01:00,1.6194,1.6197,1.6193,1.6197,136300000.0
2006-02-10 03:02:00,1.6198,1.6198,1.6193,1.6196,136300000.0
2006-02-10 03:03:00,1.6197,1.6199,1.6196,1.6196,136300000.0
2006-02-10 03:04:00,1.6197,1.62,1.6197,1.6198,136300000.0
2006-02-10 03:05:00,1.62,1.6207,1.62,1.6204,136300000.0
2006-02-10 03:06:00,1.6203,1.6205,1.6201,1.6201,136300000.0
2006-02-10 03:07:00,1.6202,1.6205,1.6201,1.6203,136300000.0
2006-02-10 03:08:00,1.6208,1.621,1.6203,1.6205,136300000.0
2006-02-10 03:09:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2006-02-10 03:10:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2006-02-10 03:11:00,1.6207,1.6208,1.6202,1.6203,136300000.0
2006-02-10 03:12:00,1.6204,1.6208,1.6201,1.6206,136300000.0
2006-02-10 03:13:00,1.6205,1.6206,1.6201,1.6204,136300000.0
2006-02-10 03:14:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2006-02-10 03:15:00,1.6204,1.6204,1.62,1.6201,136300000.0
2006-02-10 03:16:00,1.62,1.6202,1.6199,1.6202,136300000.0
2006-02-10 03:17:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-02-10 03:18:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2006-02-10 03:19:00,1.6205,1.6205,1.6199,1.6199,136300000.0
2006-02-10 03:20:00,1.6201,1.6202,1.6199,1.6202,136300000.0
2006-02-10 03:21:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2006-02-10 03:22:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2006-02-10 03:23:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-02-10 03:24:00,1.6201,1.6201,1.6199,1.6199,136300000.0
2006-02-10 03:27:00,1.62,1.62,1.6197,1.6198,136300000.0
2006-02-10 03:28:00,1.6197,1.6197,1.6195,1.6196,136300000.0
2006-02-10 03:29:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2006-02-10 03:30:00,1.6193,1.6193,1.619,1.6192,136300000.0
2006-02-10 03:31:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-02-10 03:32:00,1.6192,1.6194,1.6192,1.6192,136300000.0
2006-02-10 03:33:00,1.6193,1.6193,1.619,1.6193,136300000.0
2006-02-10 03:34:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2006-02-10 03:35:00,1.6192,1.6197,1.6192,1.6196,136300000.0
2006-02-10 03:36:00,1.6197,1.6197,1.6195,1.6196,136300000.0
2006-02-10 03:37:00,1.6195,1.6195,1.619,1.619,136300000.0
2006-02-10 03:38:00,1.6189,1.619,1.6189,1.619,136300000.0
2006-02-10 03:39:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2006-02-10 03:40:00,1.6186,1.6189,1.6186,1.6189,136300000.0
2006-02-10 03:41:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-02-10 03:42:00,1.6186,1.6192,1.6185,1.619,136300000.0
2006-02-10 03:43:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-02-10 03:44:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-02-10 03:45:00,1.6194,1.6194,1.6189,1.6189,136300000.0
2006-02-10 03:46:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-02-10 03:47:00,1.6192,1.6195,1.6192,1.6194,136300000.0
2006-02-10 03:48:00,1.6195,1.6196,1.6192,1.6195,136300000.0
2006-02-10 03:49:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-02-10 03:50:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2006-02-10 03:51:00,1.6198,1.6201,1.6197,1.6199,136300000.0
2006-02-10 03:52:00,1.6201,1.6207,1.6196,1.6199,136300000.0
2006-02-10 03:53:00,1.6196,1.6198,1.6196,1.6196,136300000.0
2006-02-10 03:54:00,1.6198,1.6201,1.6195,1.6199,136300000.0
2006-02-10 03:55:00,1.6201,1.6207,1.6198,1.6203,136300000.0
2006-02-10 03:56:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2006-02-10 03:57:00,1.6199,1.62,1.6197,1.62,136300000.0
2006-02-10 03:58:00,1.6201,1.6202,1.6198,1.6198,136300000.0
2006-02-10 03:59:00,1.6196,1.6199,1.6196,1.6198,136300000.0
2006-02-10 04:00:00,1.6199,1.6199,1.6195,1.6196,136300000.0
2006-02-10 04:01:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-02-10 04:02:00,1.6196,1.6198,1.6196,1.6197,136300000.0
2006-02-10 04:03:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2006-02-10 04:04:00,1.6195,1.6196,1.6195,1.6195,136300000.0
2006-02-10 04:05:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-02-10 04:06:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-02-10 04:07:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2006-02-10 04:08:00,1.6195,1.6199,1.6195,1.6199,136300000.0
2006-02-10 04:09:00,1.6198,1.6198,1.6196,1.6197,136300000.0
2006-02-10 04:10:00,1.6199,1.6199,1.6195,1.6198,136300000.0
2006-02-10 04:11:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-02-10 04:12:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-02-10 04:13:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-02-10 04:15:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-02-10 04:16:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-02-10 04:17:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2006-02-10 04:18:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-02-10 04:19:00,1.6198,1.6198,1.6195,1.6196,136300000.0
2006-02-10 04:20:00,1.6198,1.6198,1.6195,1.6196,136300000.0
2006-02-10 04:21:00,1.6197,1.6198,1.6195,1.6198,136300000.0
2006-02-10 04:22:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-02-10 04:23:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-02-10 04:24:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-02-10 04:25:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-02-10 04:26:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-02-10 04:27:00,1.6191,1.6194,1.6191,1.6192,136300000.0
2006-02-10 04:29:00,1.6191,1.6192,1.6191,1.6192,136300000.0
2006-02-10 04:30:00,1.6191,1.6193,1.619,1.6192,136300000.0
2006-02-10 04:31:00,1.6191,1.6194,1.6191,1.6192,136300000.0
2006-02-10 04:32:00,1.6193,1.6195,1.6192,1.6195,136300000.0
2006-02-10 04:33:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-02-10 04:34:00,1.6197,1.6197,1.619,1.619,136300000.0
2006-02-10 04:35:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-02-10 04:36:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-02-10 04:37:00,1.6186,1.6191,1.6186,1.6191,136300000.0
2006-02-10 04:38:00,1.619,1.619,1.6188,1.619,136300000.0
2006-02-10 04:39:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2006-02-10 04:41:00,1.619,1.6191,1.6189,1.6191,136300000.0
2006-02-10 04:42:00,1.619,1.6191,1.6185,1.6189,136300000.0
2006-02-10 04:43:00,1.6191,1.6192,1.6188,1.619,136300000.0
2006-02-10 04:44:00,1.6189,1.6192,1.6189,1.6191,136300000.0
2006-02-10 04:45:00,1.6192,1.6194,1.6191,1.6194,136300000.0
2006-02-10 04:46:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-02-10 04:47:00,1.6192,1.6195,1.6192,1.6194,136300000.0
2006-02-10 04:48:00,1.6193,1.6196,1.6193,1.6196,136300000.0
2006-02-10 04:49:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2006-02-10 04:50:00,1.6193,1.6193,1.619,1.6193,136300000.0
2006-02-10 04:51:00,1.6194,1.6195,1.6192,1.6195,136300000.0
2006-02-10 04:53:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2006-02-10 04:54:00,1.6193,1.6194,1.6193,1.6193,136300000.0
2006-02-10 04:55:00,1.6192,1.6193,1.6192,1.6192,136300000.0
2006-02-10 04:56:00,1.6193,1.6193,1.6187,1.6187,136300000.0
2006-02-10 04:57:00,1.6189,1.6191,1.6189,1.6189,136300000.0
2006-02-10 04:58:00,1.619,1.619,1.619,1.619,136300000.0
2006-02-10 04:59:00,1.6189,1.6191,1.6189,1.619,136300000.0
2006-02-10 05:00:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-02-10 05:01:00,1.6197,1.6197,1.6193,1.6194,136300000.0
2006-02-10 05:02:00,1.6196,1.6199,1.6192,1.6199,136300000.0
2006-02-10 05:03:00,1.62,1.6201,1.6199,1.62,136300000.0
2006-02-10 05:04:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-02-10 05:05:00,1.6201,1.6201,1.6198,1.6198,136300000.0
2006-02-10 05:06:00,1.6199,1.6199,1.6197,1.6199,136300000.0
2006-02-10 05:07:00,1.6201,1.6203,1.6201,1.6203,136300000.0
2006-02-10 05:08:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2006-02-10 05:09:00,1.6203,1.6203,1.6201,1.6203,136300000.0
2006-02-10 05:10:00,1.6202,1.6204,1.6198,1.6202,136300000.0
2006-02-10 05:11:00,1.6201,1.6202,1.62,1.6201,136300000.0
2006-02-10 05:13:00,1.6202,1.6203,1.6201,1.6201,136300000.0
2006-02-10 05:14:00,1.62,1.6203,1.6199,1.6199,136300000.0
2006-02-10 05:15:00,1.62,1.6203,1.62,1.6203,136300000.0
2006-02-10 05:16:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2006-02-10 05:17:00,1.6205,1.6205,1.6201,1.6202,136300000.0
2006-02-10 05:18:00,1.6205,1.6205,1.6201,1.6205,136300000.0
2006-02-10 05:19:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2006-02-10 05:20:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2006-02-10 05:21:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2006-02-10 05:22:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2006-02-10 05:24:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2006-02-10 05:25:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2006-02-10 05:26:00,1.6199,1.6204,1.6198,1.6203,136300000.0
2006-02-10 05:27:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2006-02-10 05:28:00,1.6203,1.6203,1.62,1.62,136300000.0
2006-02-10 05:29:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-02-10 05:30:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-02-10 05:31:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-02-10 05:32:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-02-10 05:33:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-02-10 05:36:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-02-10 05:39:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-02-10 05:40:00,1.6195,1.6198,1.6195,1.6198,136300000.0
2006-02-10 05:41:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-02-10 05:42:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2006-02-10 05:43:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-02-10 05:44:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-02-10 05:46:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-02-10 05:47:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-02-10 05:48:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-02-10 05:49:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-02-10 05:50:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-02-10 05:51:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-02-10 05:52:00,1.6199,1.6201,1.6199,1.62,136300000.0
2006-02-10 05:53:00,1.6201,1.6201,1.62,1.62,136300000.0
2006-02-10 05:54:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-02-10 05:55:00,1.62,1.6204,1.62,1.6202,136300000.0
2006-02-10 05:56:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2006-02-10 05:57:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-02-10 05:58:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2006-02-10 05:59:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2006-02-10 06:00:00,1.62,1.6203,1.62,1.6203,136300000.0
2006-02-10 06:01:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2006-02-10 06:02:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2006-02-10 06:03:00,1.6204,1.6206,1.6203,1.6205,136300000.0
2006-02-10 06:04:00,1.6206,1.6206,1.6203,1.6204,136300000.0
2006-02-10 06:05:00,1.6202,1.6204,1.6201,1.6201,136300000.0
2006-02-10 06:06:00,1.6202,1.6205,1.62,1.6205,136300000.0
2006-02-10 06:07:00,1.6204,1.6204,1.6202,1.6203,136300000.0
2006-02-10 06:08:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2006-02-10 06:09:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2006-02-10 06:10:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2006-02-10 06:11:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2006-02-10 06:12:00,1.6201,1.6202,1.6199,1.6202,136300000.0
2006-02-10 06:13:00,1.6203,1.6204,1.6199,1.6199,136300000.0
2006-02-10 06:14:00,1.62,1.6202,1.6199,1.6201,136300000.0
2006-02-10 06:15:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2006-02-10 06:16:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-02-10 06:17:00,1.6199,1.6201,1.6197,1.6197,136300000.0
2006-02-10 06:18:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-02-10 06:20:00,1.6197,1.6199,1.6195,1.6198,136300000.0
2006-02-10 06:21:00,1.6197,1.62,1.6196,1.6199,136300000.0
2006-02-10 06:22:00,1.62,1.6202,1.6199,1.62,136300000.0
2006-02-10 06:23:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2006-02-10 06:24:00,1.6202,1.6205,1.62,1.6202,136300000.0
2006-02-10 06:25:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2006-02-10 06:26:00,1.62,1.6203,1.6197,1.6198,136300000.0
2006-02-10 06:27:00,1.6196,1.6196,1.6191,1.6193,136300000.0
2006-02-10 06:28:00,1.6192,1.6194,1.619,1.6194,136300000.0
2006-02-10 06:29:00,1.6195,1.6198,1.6194,1.6194,136300000.0
2006-02-10 06:30:00,1.6195,1.6197,1.6193,1.6194,136300000.0
2006-02-10 06:31:00,1.6193,1.6195,1.6191,1.6194,136300000.0
2006-02-10 06:32:00,1.6192,1.6196,1.619,1.6196,136300000.0
2006-02-10 06:33:00,1.6195,1.62,1.6193,1.6196,136300000.0
2006-02-10 06:34:00,1.6195,1.6197,1.6193,1.6194,136300000.0
2006-02-10 06:35:00,1.6192,1.6203,1.6191,1.6203,136300000.0
2006-02-10 06:36:00,1.6202,1.6204,1.6198,1.6201,136300000.0
2006-02-10 06:37:00,1.6199,1.6201,1.6196,1.6201,136300000.0
2006-02-10 06:38:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2006-02-10 06:39:00,1.6199,1.6202,1.6199,1.6201,136300000.0
2006-02-10 06:40:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-02-10 06:41:00,1.6201,1.6202,1.6199,1.62,136300000.0
2006-02-10 06:42:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-02-10 06:43:00,1.6199,1.6205,1.6199,1.6204,136300000.0
2006-02-10 06:44:00,1.6202,1.6208,1.6202,1.6208,136300000.0
2006-02-10 06:45:00,1.6207,1.6209,1.6197,1.6197,136300000.0
2006-02-10 06:46:00,1.6199,1.6203,1.6197,1.62,136300000.0
2006-02-10 06:47:00,1.6199,1.6203,1.6198,1.62,136300000.0
2006-02-10 06:48:00,1.6202,1.6205,1.6197,1.6199,136300000.0
2006-02-10 06:49:00,1.62,1.6202,1.6193,1.6193,136300000.0
2006-02-10 06:50:00,1.6192,1.6195,1.619,1.6193,136300000.0
2006-02-10 06:51:00,1.6192,1.6196,1.619,1.6193,136300000.0
2006-02-10 06:52:00,1.6194,1.6196,1.6189,1.6192,136300000.0
2006-02-10 06:53:00,1.6193,1.6193,1.6188,1.6192,136300000.0
2006-02-10 06:54:00,1.6191,1.6193,1.619,1.619,136300000.0
2006-02-10 06:55:00,1.6189,1.619,1.6182,1.6187,136300000.0
2006-02-10 06:56:00,1.6186,1.6189,1.6186,1.6189,136300000.0
2006-02-10 06:57:00,1.619,1.6191,1.6189,1.619,136300000.0
2006-02-10 06:58:00,1.6188,1.619,1.6187,1.619,136300000.0
2006-02-10 06:59:00,1.6191,1.6193,1.6189,1.619,136300000.0
2006-02-10 07:00:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2006-02-10 07:01:00,1.6184,1.6189,1.6184,1.6184,136300000.0
2006-02-10 07:02:00,1.6186,1.6188,1.6184,1.6185,136300000.0
2006-02-10 07:03:00,1.6184,1.6185,1.6182,1.6183,136300000.0
2006-02-10 07:04:00,1.6182,1.6185,1.6181,1.6181,136300000.0
2006-02-10 07:05:00,1.6183,1.6183,1.618,1.618,136300000.0
2006-02-10 07:06:00,1.6182,1.6182,1.618,1.6182,136300000.0
2006-02-10 07:07:00,1.6181,1.6183,1.618,1.618,136300000.0
2006-02-10 07:08:00,1.6181,1.6183,1.6179,1.6179,136300000.0
2006-02-10 07:09:00,1.6178,1.6182,1.6175,1.6179,136300000.0
2006-02-10 07:10:00,1.618,1.618,1.6176,1.6178,136300000.0
2006-02-10 07:11:00,1.6179,1.6183,1.6179,1.6181,136300000.0
2006-02-10 07:12:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2006-02-10 07:13:00,1.6184,1.6186,1.6182,1.6183,136300000.0
2006-02-10 07:14:00,1.6185,1.6186,1.6185,1.6185,136300000.0
2006-02-10 07:15:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-02-10 07:16:00,1.6183,1.6184,1.6179,1.6179,136300000.0
2006-02-10 07:17:00,1.618,1.618,1.6178,1.618,136300000.0
2006-02-10 07:18:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-02-10 07:19:00,1.6182,1.6186,1.6181,1.6184,136300000.0
2006-02-10 07:20:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2006-02-10 07:21:00,1.6184,1.619,1.6184,1.6187,136300000.0
2006-02-10 07:22:00,1.6188,1.619,1.6187,1.6187,136300000.0
2006-02-10 07:23:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-02-10 07:24:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-10 07:25:00,1.6182,1.6187,1.6182,1.6187,136300000.0
2006-02-10 07:26:00,1.6188,1.6188,1.6184,1.6186,136300000.0
2006-02-10 07:27:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-02-10 07:28:00,1.6184,1.6184,1.618,1.618,136300000.0
2006-02-10 07:29:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-10 07:30:00,1.618,1.6187,1.618,1.6186,136300000.0
2006-02-10 07:31:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-02-10 07:32:00,1.6186,1.6187,1.6186,1.6186,136300000.0
2006-02-10 07:33:00,1.6187,1.6187,1.6185,1.6186,136300000.0
2006-02-10 07:34:00,1.6187,1.6187,1.6186,1.6187,136300000.0
2006-02-10 07:35:00,1.6186,1.6189,1.6186,1.6189,136300000.0
2006-02-10 07:36:00,1.6188,1.6191,1.6187,1.6191,136300000.0
2006-02-10 07:37:00,1.619,1.619,1.6188,1.6189,136300000.0
2006-02-10 07:38:00,1.619,1.6192,1.6188,1.619,136300000.0
2006-02-10 07:39:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-02-10 07:40:00,1.619,1.6192,1.6188,1.619,136300000.0
2006-02-10 07:41:00,1.6191,1.6191,1.6184,1.6185,136300000.0
2006-02-10 07:42:00,1.6186,1.6187,1.6185,1.6186,136300000.0
2006-02-10 07:43:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-02-10 07:44:00,1.6182,1.6188,1.6182,1.6188,136300000.0
2006-02-10 07:45:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2006-02-10 07:46:00,1.6186,1.6187,1.6184,1.6185,136300000.0
2006-02-10 07:47:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2006-02-10 07:48:00,1.6185,1.6186,1.6185,1.6185,136300000.0
2006-02-10 07:49:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2006-02-10 07:50:00,1.6185,1.6187,1.6182,1.6186,136300000.0
2006-02-10 07:51:00,1.6187,1.6187,1.6183,1.6183,136300000.0
2006-02-10 07:52:00,1.6182,1.6189,1.6182,1.6184,136300000.0
2006-02-10 07:53:00,1.6186,1.6186,1.6179,1.6179,136300000.0
2006-02-10 07:54:00,1.6175,1.618,1.6174,1.6174,136300000.0
2006-02-10 07:55:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-02-10 07:56:00,1.6178,1.6179,1.6177,1.6177,136300000.0
2006-02-10 07:57:00,1.6179,1.6179,1.6176,1.6177,136300000.0
2006-02-10 07:58:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-02-10 07:59:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-02-10 08:00:00,1.6177,1.6177,1.617,1.6175,136300000.0
2006-02-10 08:01:00,1.6177,1.618,1.6176,1.6179,136300000.0
2006-02-10 08:02:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-02-10 08:03:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2006-02-10 08:04:00,1.618,1.6182,1.6179,1.6181,136300000.0
2006-02-10 08:05:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2006-02-10 08:06:00,1.6182,1.6182,1.6179,1.6179,136300000.0
2006-02-10 08:07:00,1.6177,1.6179,1.6176,1.6179,136300000.0
2006-02-10 08:08:00,1.618,1.619,1.6178,1.6186,136300000.0
2006-02-10 08:09:00,1.6187,1.6188,1.6186,1.6186,136300000.0
2006-02-10 08:10:00,1.6187,1.6187,1.6183,1.6185,136300000.0
2006-02-10 08:11:00,1.6186,1.6187,1.6185,1.6185,136300000.0
2006-02-10 08:12:00,1.6184,1.6184,1.6179,1.6181,136300000.0
2006-02-10 08:13:00,1.618,1.6181,1.618,1.618,136300000.0
2006-02-10 08:14:00,1.6182,1.6182,1.6171,1.6172,136300000.0
2006-02-10 08:15:00,1.6171,1.6171,1.6163,1.6169,136300000.0
2006-02-10 08:16:00,1.6168,1.6175,1.6168,1.6174,136300000.0
2006-02-10 08:17:00,1.6173,1.6173,1.6166,1.6166,136300000.0
2006-02-10 08:18:00,1.6165,1.617,1.6165,1.6168,136300000.0
2006-02-10 08:19:00,1.6169,1.6173,1.6168,1.6172,136300000.0
2006-02-10 08:20:00,1.617,1.6173,1.6168,1.6172,136300000.0
2006-02-10 08:21:00,1.617,1.6175,1.617,1.6174,136300000.0
2006-02-10 08:22:00,1.6175,1.6176,1.6171,1.6174,136300000.0
2006-02-10 08:23:00,1.6173,1.6175,1.6172,1.6173,136300000.0
2006-02-10 08:24:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2006-02-10 08:25:00,1.617,1.6172,1.6169,1.6172,136300000.0
2006-02-10 08:26:00,1.6173,1.6176,1.6171,1.6175,136300000.0
2006-02-10 08:27:00,1.6176,1.6181,1.6175,1.6181,136300000.0
2006-02-10 08:28:00,1.6182,1.6184,1.6176,1.6176,136300000.0
2006-02-10 08:29:00,1.6178,1.6182,1.6176,1.6181,136300000.0
2006-02-10 08:30:00,1.618,1.6183,1.6178,1.6181,136300000.0
2006-02-10 08:31:00,1.6177,1.6178,1.6175,1.6176,136300000.0
2006-02-10 08:32:00,1.6175,1.6176,1.6167,1.6174,136300000.0
2006-02-10 08:33:00,1.6173,1.6173,1.6165,1.6167,136300000.0
2006-02-10 08:34:00,1.6168,1.617,1.6167,1.6169,136300000.0
2006-02-10 08:35:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-02-10 08:36:00,1.6168,1.6171,1.6168,1.6171,136300000.0
2006-02-10 08:37:00,1.6173,1.6174,1.6168,1.6169,136300000.0
2006-02-10 08:38:00,1.6168,1.617,1.6168,1.617,136300000.0
2006-02-10 08:39:00,1.6169,1.6173,1.6169,1.6169,136300000.0
2006-02-10 08:40:00,1.6171,1.6171,1.6167,1.6167,136300000.0
2006-02-10 08:41:00,1.6167,1.617,1.6167,1.6169,136300000.0
2006-02-10 08:42:00,1.6166,1.6166,1.6161,1.6161,136300000.0
2006-02-10 08:43:00,1.616,1.6164,1.6159,1.6159,136300000.0
2006-02-10 08:44:00,1.6158,1.616,1.6157,1.6159,136300000.0
2006-02-10 08:45:00,1.616,1.6163,1.6158,1.616,136300000.0
2006-02-10 08:46:00,1.6158,1.616,1.6156,1.6157,136300000.0
2006-02-10 08:47:00,1.6158,1.616,1.6156,1.6159,136300000.0
2006-02-10 08:48:00,1.616,1.616,1.6157,1.6157,136300000.0
2006-02-10 08:49:00,1.6158,1.6158,1.6153,1.6153,136300000.0
2006-02-10 08:50:00,1.6154,1.6158,1.6154,1.6158,136300000.0
2006-02-10 08:51:00,1.6159,1.616,1.6158,1.616,136300000.0
2006-02-10 08:52:00,1.6159,1.6161,1.6158,1.6158,136300000.0
2006-02-10 08:53:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2006-02-10 08:54:00,1.6157,1.6159,1.6155,1.6158,136300000.0
2006-02-10 08:55:00,1.6159,1.6163,1.6159,1.6163,136300000.0
2006-02-10 08:56:00,1.6162,1.6166,1.6162,1.6164,136300000.0
2006-02-10 08:57:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2006-02-10 08:58:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2006-02-10 08:59:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-02-10 09:00:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2006-02-10 09:01:00,1.6163,1.6164,1.6161,1.6164,136300000.0
2006-02-10 09:02:00,1.6162,1.6162,1.6157,1.6161,136300000.0
2006-02-10 09:03:00,1.616,1.616,1.6157,1.6158,136300000.0
2006-02-10 09:04:00,1.6162,1.6163,1.6158,1.6162,136300000.0
2006-02-10 09:05:00,1.6163,1.6165,1.6162,1.6163,136300000.0
2006-02-10 09:06:00,1.6162,1.6164,1.616,1.6163,136300000.0
2006-02-10 09:07:00,1.6162,1.6164,1.6156,1.616,136300000.0
2006-02-10 09:08:00,1.6161,1.6163,1.616,1.616,136300000.0
2006-02-10 09:09:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2006-02-10 09:10:00,1.6161,1.6163,1.616,1.616,136300000.0
2006-02-10 09:11:00,1.6159,1.6164,1.6159,1.6162,136300000.0
2006-02-10 09:12:00,1.616,1.616,1.6156,1.6156,136300000.0
2006-02-10 09:13:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2006-02-10 09:14:00,1.6157,1.6157,1.6154,1.6155,136300000.0
2006-02-10 09:15:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2006-02-10 09:16:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2006-02-10 09:17:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2006-02-10 09:18:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2006-02-10 09:19:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2006-02-10 09:20:00,1.6157,1.6161,1.6157,1.6159,136300000.0
2006-02-10 09:21:00,1.616,1.6161,1.6158,1.6161,136300000.0
2006-02-10 09:22:00,1.616,1.616,1.6157,1.6159,136300000.0
2006-02-10 09:23:00,1.6157,1.6161,1.6156,1.6161,136300000.0
2006-02-10 09:24:00,1.6162,1.6163,1.616,1.6161,136300000.0
2006-02-10 09:25:00,1.6162,1.6162,1.6158,1.6159,136300000.0
2006-02-10 09:26:00,1.616,1.6161,1.6155,1.6157,136300000.0
2006-02-10 09:27:00,1.6158,1.6159,1.6154,1.6156,136300000.0
2006-02-10 09:28:00,1.6157,1.6158,1.615,1.6152,136300000.0
2006-02-10 09:29:00,1.6151,1.6152,1.6147,1.6148,136300000.0
2006-02-10 09:30:00,1.6146,1.6146,1.6141,1.6141,136300000.0
2006-02-10 09:31:00,1.6143,1.6146,1.614,1.6145,136300000.0
2006-02-10 09:32:00,1.6146,1.6147,1.6144,1.6146,136300000.0
2006-02-10 09:33:00,1.6147,1.6148,1.6143,1.6143,136300000.0
2006-02-10 09:34:00,1.6144,1.6144,1.6141,1.6144,136300000.0
2006-02-10 09:35:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2006-02-10 09:36:00,1.6144,1.6146,1.6141,1.6144,136300000.0
2006-02-10 09:37:00,1.6145,1.6147,1.6144,1.6146,136300000.0
2006-02-10 09:38:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2006-02-10 09:39:00,1.6145,1.6148,1.6143,1.6145,136300000.0
2006-02-10 09:40:00,1.6146,1.6146,1.6139,1.6142,136300000.0
2006-02-10 09:41:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2006-02-10 09:42:00,1.6142,1.6144,1.6141,1.6142,136300000.0
2006-02-10 09:43:00,1.6143,1.6146,1.6142,1.6144,136300000.0
2006-02-10 09:44:00,1.6143,1.6144,1.614,1.6142,136300000.0
2006-02-10 09:45:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2006-02-10 09:46:00,1.6141,1.6144,1.6141,1.6143,136300000.0
2006-02-10 09:47:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2006-02-10 09:48:00,1.6143,1.6144,1.6142,1.6144,136300000.0
2006-02-10 09:49:00,1.6143,1.6147,1.6141,1.6143,136300000.0
2006-02-10 09:50:00,1.6144,1.6148,1.6143,1.6148,136300000.0
2006-02-10 09:51:00,1.6146,1.6147,1.6145,1.6147,136300000.0
2006-02-10 09:52:00,1.6146,1.6147,1.6144,1.6147,136300000.0
2006-02-10 09:53:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2006-02-10 09:54:00,1.6149,1.615,1.6147,1.615,136300000.0
2006-02-10 09:55:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2006-02-10 09:56:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2006-02-10 09:57:00,1.6152,1.6152,1.6149,1.6151,136300000.0
2006-02-10 09:58:00,1.6149,1.6152,1.6149,1.6149,136300000.0
2006-02-10 09:59:00,1.6151,1.6152,1.6147,1.6147,136300000.0
2006-02-10 10:00:00,1.6146,1.6153,1.6145,1.6151,136300000.0
2006-02-10 10:01:00,1.615,1.6152,1.6148,1.6151,136300000.0
2006-02-10 10:02:00,1.615,1.6151,1.6146,1.6148,136300000.0
2006-02-10 10:03:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2006-02-10 10:04:00,1.6149,1.6151,1.6147,1.6149,136300000.0
2006-02-10 10:05:00,1.615,1.615,1.6147,1.6148,136300000.0
2006-02-10 10:06:00,1.6147,1.6149,1.6145,1.6148,136300000.0
2006-02-10 10:07:00,1.6149,1.6149,1.6142,1.6143,136300000.0
2006-02-10 10:08:00,1.6142,1.6145,1.6141,1.6141,136300000.0
2006-02-10 10:09:00,1.6142,1.6144,1.614,1.6143,136300000.0
2006-02-10 10:10:00,1.6144,1.6148,1.6144,1.6144,136300000.0
2006-02-10 10:11:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2006-02-10 10:12:00,1.6144,1.6149,1.6142,1.6148,136300000.0
2006-02-10 10:13:00,1.6146,1.6149,1.6145,1.6147,136300000.0
2006-02-10 10:14:00,1.6148,1.6149,1.6141,1.6143,136300000.0
2006-02-10 10:15:00,1.6141,1.6143,1.6139,1.6141,136300000.0
2006-02-10 10:16:00,1.6142,1.6143,1.614,1.614,136300000.0
2006-02-10 10:17:00,1.6141,1.6141,1.6133,1.6136,136300000.0
2006-02-10 10:18:00,1.6134,1.6138,1.6134,1.6137,136300000.0
2006-02-10 10:19:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-02-10 10:20:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2006-02-10 10:21:00,1.6139,1.6142,1.6139,1.614,136300000.0
2006-02-10 10:22:00,1.6141,1.6142,1.6137,1.6139,136300000.0
2006-02-10 10:23:00,1.614,1.6142,1.6139,1.6141,136300000.0
2006-02-10 10:24:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-02-10 10:25:00,1.6138,1.614,1.6134,1.6139,136300000.0
2006-02-10 10:26:00,1.6138,1.614,1.6138,1.614,136300000.0
2006-02-10 10:27:00,1.6138,1.6141,1.6137,1.6139,136300000.0
2006-02-10 10:28:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-10 10:29:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-10 10:30:00,1.6139,1.614,1.6138,1.6139,136300000.0
2006-02-10 10:31:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-02-10 10:32:00,1.6138,1.6141,1.6137,1.6139,136300000.0
2006-02-10 10:33:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-02-10 10:34:00,1.614,1.614,1.6136,1.6136,136300000.0
2006-02-10 10:35:00,1.6135,1.6141,1.6135,1.6137,136300000.0
2006-02-10 10:36:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2006-02-10 10:37:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-10 10:38:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-02-10 10:39:00,1.614,1.6144,1.614,1.6141,136300000.0
2006-02-10 10:40:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-10 10:41:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-10 10:42:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-10 10:43:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2006-02-10 10:44:00,1.6136,1.6139,1.6135,1.6136,136300000.0
2006-02-10 10:45:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-02-10 10:46:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2006-02-10 10:47:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2006-02-10 10:48:00,1.6138,1.6139,1.6134,1.6138,136300000.0
2006-02-10 10:49:00,1.6141,1.6141,1.6138,1.614,136300000.0
2006-02-10 10:50:00,1.6141,1.6144,1.614,1.6143,136300000.0
2006-02-10 10:51:00,1.6141,1.6144,1.6141,1.6143,136300000.0
2006-02-10 10:52:00,1.6142,1.6143,1.614,1.6143,136300000.0
2006-02-10 10:53:00,1.6144,1.6147,1.6141,1.6143,136300000.0
2006-02-10 10:54:00,1.6142,1.6147,1.6142,1.6143,136300000.0
2006-02-10 10:55:00,1.6142,1.6144,1.6139,1.614,136300000.0
2006-02-10 10:56:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2006-02-10 10:57:00,1.614,1.6142,1.6139,1.6142,136300000.0
2006-02-10 10:58:00,1.614,1.6142,1.6138,1.6139,136300000.0
2006-02-10 10:59:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-02-10 11:00:00,1.6139,1.6139,1.6119,1.6125,136300000.0
2006-02-10 11:01:00,1.6124,1.6133,1.6124,1.6129,136300000.0
2006-02-10 11:02:00,1.6126,1.6135,1.6126,1.6133,136300000.0
2006-02-10 11:03:00,1.6134,1.6136,1.6132,1.6133,136300000.0
2006-02-10 11:04:00,1.6134,1.6134,1.6129,1.613,136300000.0
2006-02-10 11:05:00,1.6128,1.6131,1.6128,1.6129,136300000.0
2006-02-10 11:06:00,1.613,1.613,1.6127,1.613,136300000.0
2006-02-10 11:07:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2006-02-10 11:08:00,1.613,1.6138,1.613,1.6134,136300000.0
2006-02-10 11:09:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-10 11:10:00,1.613,1.6132,1.613,1.6131,136300000.0
2006-02-10 11:11:00,1.6132,1.6133,1.6127,1.6128,136300000.0
2006-02-10 11:12:00,1.6129,1.6131,1.6127,1.6128,136300000.0
2006-02-10 11:13:00,1.6127,1.6131,1.6126,1.6126,136300000.0
2006-02-10 11:14:00,1.6127,1.613,1.6127,1.613,136300000.0
2006-02-10 11:15:00,1.6129,1.613,1.6126,1.613,136300000.0
2006-02-10 11:16:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-02-10 11:17:00,1.6132,1.6134,1.6132,1.6133,136300000.0
2006-02-10 11:18:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-02-10 11:19:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-10 11:20:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-02-10 11:21:00,1.613,1.6132,1.6127,1.6132,136300000.0
2006-02-10 11:22:00,1.613,1.613,1.6127,1.6128,136300000.0
2006-02-10 11:23:00,1.6129,1.6133,1.6128,1.6129,136300000.0
2006-02-10 11:24:00,1.6128,1.613,1.6125,1.6125,136300000.0
2006-02-10 11:25:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2006-02-10 11:26:00,1.6125,1.6126,1.6123,1.6125,136300000.0
2006-02-10 11:27:00,1.6124,1.6124,1.6114,1.6118,136300000.0
2006-02-10 11:28:00,1.612,1.6123,1.612,1.6122,136300000.0
2006-02-10 11:29:00,1.6123,1.6124,1.6122,1.6123,136300000.0
2006-02-10 11:30:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-10 11:31:00,1.612,1.6122,1.6119,1.612,136300000.0
2006-02-10 11:32:00,1.6118,1.6121,1.6118,1.612,136300000.0
2006-02-10 11:33:00,1.6118,1.6123,1.6118,1.6123,136300000.0
2006-02-10 11:34:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-02-10 11:35:00,1.612,1.6122,1.612,1.6122,136300000.0
2006-02-10 11:36:00,1.6123,1.6127,1.612,1.6123,136300000.0
2006-02-10 11:37:00,1.6124,1.6127,1.6123,1.6124,136300000.0
2006-02-10 11:38:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2006-02-10 11:39:00,1.6126,1.6126,1.6124,1.6126,136300000.0
2006-02-10 11:40:00,1.6127,1.6127,1.6122,1.6124,136300000.0
2006-02-10 11:41:00,1.6125,1.6129,1.6125,1.6128,136300000.0
2006-02-10 11:42:00,1.6127,1.6128,1.6126,1.6126,136300000.0
2006-02-10 11:43:00,1.6127,1.6127,1.6122,1.6122,136300000.0
2006-02-10 11:44:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-02-10 11:45:00,1.6121,1.6121,1.612,1.6121,136300000.0
2006-02-10 11:46:00,1.612,1.6123,1.612,1.6123,136300000.0
2006-02-10 11:47:00,1.6124,1.6124,1.6121,1.6123,136300000.0
2006-02-10 11:48:00,1.6122,1.6122,1.612,1.612,136300000.0
2006-02-10 11:49:00,1.6119,1.6122,1.6118,1.6122,136300000.0
2006-02-10 11:50:00,1.6121,1.6124,1.612,1.6122,136300000.0
2006-02-10 11:51:00,1.6121,1.6121,1.6114,1.6115,136300000.0
2006-02-10 11:52:00,1.6114,1.6115,1.6112,1.6112,136300000.0
2006-02-10 11:53:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-02-10 11:54:00,1.6115,1.6117,1.6113,1.6113,136300000.0
2006-02-10 11:55:00,1.6112,1.6112,1.6108,1.6108,136300000.0
2006-02-10 11:56:00,1.6109,1.6109,1.6102,1.6109,136300000.0
2006-02-10 11:57:00,1.6108,1.611,1.6099,1.6102,136300000.0
2006-02-10 11:58:00,1.6103,1.6106,1.6101,1.6106,136300000.0
2006-02-10 11:59:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-02-10 12:00:00,1.6108,1.611,1.6105,1.611,136300000.0
2006-02-10 12:01:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2006-02-10 12:02:00,1.611,1.6115,1.6106,1.6107,136300000.0
2006-02-10 12:03:00,1.6106,1.6109,1.6106,1.6109,136300000.0
2006-02-10 12:04:00,1.6111,1.6113,1.611,1.6111,136300000.0
2006-02-10 12:05:00,1.6109,1.6111,1.6109,1.611,136300000.0
2006-02-10 12:06:00,1.6109,1.6111,1.6109,1.611,136300000.0
2006-02-10 12:07:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-02-10 12:08:00,1.6109,1.6112,1.6105,1.6111,136300000.0
2006-02-10 12:09:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2006-02-10 12:10:00,1.6109,1.611,1.6104,1.6108,136300000.0
2006-02-10 12:11:00,1.6107,1.6108,1.6103,1.6103,136300000.0
2006-02-10 12:12:00,1.6105,1.6105,1.6101,1.6101,136300000.0
2006-02-10 12:13:00,1.6102,1.6103,1.6101,1.6103,136300000.0
2006-02-10 12:14:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2006-02-10 12:15:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2006-02-10 12:16:00,1.6104,1.6106,1.6102,1.6106,136300000.0
2006-02-10 12:17:00,1.6105,1.611,1.6105,1.6108,136300000.0
2006-02-10 12:18:00,1.6109,1.6112,1.6109,1.611,136300000.0
2006-02-10 12:19:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-02-10 12:20:00,1.6105,1.6109,1.6105,1.6107,136300000.0
2006-02-10 12:21:00,1.6108,1.611,1.6107,1.6107,136300000.0
2006-02-10 12:22:00,1.6109,1.6109,1.6103,1.6104,136300000.0
2006-02-10 12:23:00,1.6105,1.6108,1.6105,1.6105,136300000.0
2006-02-10 12:24:00,1.6104,1.6105,1.6102,1.6104,136300000.0
2006-02-10 12:25:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-10 12:26:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2006-02-10 12:27:00,1.6103,1.6105,1.6103,1.6105,136300000.0
2006-02-10 12:28:00,1.6106,1.6106,1.6105,1.6106,136300000.0
2006-02-10 12:29:00,1.6108,1.6112,1.6106,1.6112,136300000.0
2006-02-10 12:30:00,1.6114,1.6114,1.6108,1.611,136300000.0
2006-02-10 12:31:00,1.6109,1.6109,1.6105,1.6107,136300000.0
2006-02-10 12:32:00,1.6105,1.6108,1.6105,1.6108,136300000.0
2006-02-10 12:33:00,1.611,1.611,1.6108,1.611,136300000.0
2006-02-10 12:34:00,1.6107,1.6109,1.6103,1.6103,136300000.0
2006-02-10 12:35:00,1.6105,1.6107,1.6103,1.6107,136300000.0
2006-02-10 12:36:00,1.6106,1.6109,1.6104,1.6108,136300000.0
2006-02-10 12:37:00,1.6106,1.6107,1.6105,1.6106,136300000.0
2006-02-10 12:38:00,1.6104,1.6107,1.6103,1.6105,136300000.0
2006-02-10 12:39:00,1.6103,1.6108,1.6102,1.6107,136300000.0
2006-02-10 12:40:00,1.611,1.611,1.6108,1.611,136300000.0
2006-02-10 12:41:00,1.6109,1.6113,1.6109,1.6112,136300000.0
2006-02-10 12:42:00,1.6113,1.6113,1.6111,1.6112,136300000.0
2006-02-10 12:43:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2006-02-10 12:44:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-02-10 12:45:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2006-02-10 12:46:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-02-10 12:47:00,1.6113,1.6114,1.6111,1.6114,136300000.0
2006-02-10 12:48:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-02-10 12:49:00,1.6119,1.6129,1.6119,1.6129,136300000.0
2006-02-10 12:50:00,1.6128,1.6129,1.6125,1.6129,136300000.0
2006-02-10 12:51:00,1.613,1.613,1.6127,1.613,136300000.0
2006-02-10 12:52:00,1.6129,1.6129,1.6127,1.6128,136300000.0
2006-02-10 12:53:00,1.6127,1.6128,1.6126,1.6126,136300000.0
2006-02-10 12:54:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-02-10 12:55:00,1.6124,1.6127,1.6124,1.6124,136300000.0
2006-02-10 12:56:00,1.6126,1.6127,1.6124,1.6125,136300000.0
2006-02-10 12:57:00,1.6124,1.6127,1.6123,1.6123,136300000.0
2006-02-10 12:58:00,1.6122,1.6124,1.6119,1.6124,136300000.0
2006-02-10 12:59:00,1.6123,1.6127,1.6122,1.6127,136300000.0
2006-02-10 13:00:00,1.6126,1.6126,1.6123,1.6126,136300000.0
2006-02-10 13:01:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2006-02-10 13:02:00,1.6128,1.6128,1.6122,1.6123,136300000.0
2006-02-10 13:03:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2006-02-10 13:04:00,1.6125,1.6126,1.6125,1.6125,136300000.0
2006-02-10 13:05:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-10 13:06:00,1.6124,1.6127,1.6124,1.6126,136300000.0
2006-02-10 13:07:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-02-10 13:08:00,1.6132,1.6132,1.613,1.6132,136300000.0
2006-02-10 13:09:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-10 13:10:00,1.6133,1.6134,1.6132,1.6133,136300000.0
2006-02-10 13:11:00,1.6134,1.6135,1.6133,1.6135,136300000.0
2006-02-10 13:12:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-10 13:13:00,1.6132,1.6134,1.613,1.613,136300000.0
2006-02-10 13:14:00,1.6128,1.6129,1.6126,1.6127,136300000.0
2006-02-10 13:15:00,1.6128,1.6128,1.6126,1.6128,136300000.0
2006-02-10 13:16:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-02-10 13:17:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-10 13:18:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-02-10 13:19:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2006-02-10 13:20:00,1.6129,1.6132,1.6128,1.6132,136300000.0
2006-02-10 13:21:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-02-10 13:23:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-10 13:24:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-10 13:25:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-02-10 13:26:00,1.6129,1.6129,1.6127,1.6128,136300000.0
2006-02-10 13:28:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-10 13:30:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-10 13:31:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-10 13:32:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-02-10 13:34:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-02-10 13:35:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-10 13:36:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2006-02-10 13:37:00,1.6124,1.6126,1.6124,1.6125,136300000.0
2006-02-10 13:38:00,1.6123,1.6127,1.6122,1.6127,136300000.0
2006-02-10 13:39:00,1.6126,1.6128,1.6125,1.6128,136300000.0
2006-02-10 13:40:00,1.6126,1.6128,1.6126,1.6128,136300000.0
2006-02-10 13:41:00,1.6127,1.6128,1.6125,1.6125,136300000.0
2006-02-10 13:42:00,1.6124,1.6124,1.6112,1.6114,136300000.0
2006-02-10 13:43:00,1.6115,1.6118,1.6113,1.6117,136300000.0
2006-02-10 13:44:00,1.6116,1.6118,1.6113,1.6116,136300000.0
2006-02-10 13:45:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2006-02-10 13:46:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-02-10 13:47:00,1.6122,1.6126,1.6121,1.6122,136300000.0
2006-02-10 13:48:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-02-10 13:49:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-10 13:50:00,1.6121,1.6121,1.6116,1.6117,136300000.0
2006-02-10 13:51:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-02-10 13:52:00,1.6118,1.6118,1.6114,1.6117,136300000.0
2006-02-10 13:53:00,1.6115,1.6121,1.6115,1.612,136300000.0
2006-02-10 13:54:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-10 13:55:00,1.6121,1.6122,1.6118,1.6122,136300000.0
2006-02-10 13:56:00,1.6121,1.6125,1.612,1.6123,136300000.0
2006-02-10 13:57:00,1.6122,1.6125,1.6121,1.6124,136300000.0
2006-02-10 13:58:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-02-10 13:59:00,1.6127,1.6128,1.6124,1.6125,136300000.0
2006-02-10 14:00:00,1.6127,1.6127,1.6123,1.6125,136300000.0
2006-02-10 14:01:00,1.6124,1.6127,1.6124,1.6126,136300000.0
2006-02-10 14:02:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2006-02-10 14:03:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2006-02-10 14:04:00,1.6126,1.6127,1.6125,1.6125,136300000.0
2006-02-10 14:05:00,1.6124,1.6126,1.6122,1.6125,136300000.0
2006-02-10 14:06:00,1.6126,1.6128,1.6125,1.6127,136300000.0
2006-02-10 14:07:00,1.6128,1.613,1.6127,1.6128,136300000.0
2006-02-10 14:08:00,1.6127,1.6128,1.6125,1.6126,136300000.0
2006-02-10 14:09:00,1.6128,1.6131,1.6125,1.6131,136300000.0
2006-02-10 14:10:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-10 14:11:00,1.613,1.6133,1.613,1.6133,136300000.0
2006-02-10 14:12:00,1.6134,1.6136,1.6131,1.6135,136300000.0
2006-02-10 14:13:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-02-10 14:14:00,1.6136,1.6137,1.6133,1.6133,136300000.0
2006-02-10 14:15:00,1.6132,1.6134,1.613,1.6134,136300000.0
2006-02-10 14:16:00,1.6136,1.6137,1.6133,1.6135,136300000.0
2006-02-10 14:17:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2006-02-10 14:18:00,1.6133,1.6135,1.6131,1.6134,136300000.0
2006-02-10 14:19:00,1.6135,1.6137,1.6133,1.6137,136300000.0
2006-02-10 14:20:00,1.6136,1.6141,1.6133,1.6141,136300000.0
2006-02-10 14:21:00,1.6142,1.6143,1.6134,1.6143,136300000.0
2006-02-10 14:22:00,1.6145,1.6147,1.6141,1.6144,136300000.0
2006-02-10 14:23:00,1.6145,1.6145,1.614,1.6142,136300000.0
2006-02-10 14:24:00,1.6141,1.6151,1.6141,1.6143,136300000.0
2006-02-10 14:25:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2006-02-10 14:26:00,1.6138,1.6142,1.6136,1.6139,136300000.0
2006-02-10 14:27:00,1.614,1.6143,1.6139,1.6143,136300000.0
2006-02-10 14:28:00,1.6141,1.6143,1.6141,1.6143,136300000.0
2006-02-10 14:29:00,1.6144,1.6144,1.6137,1.6141,136300000.0
2006-02-10 14:30:00,1.6145,1.6147,1.6131,1.6135,136300000.0
2006-02-10 14:31:00,1.6137,1.6149,1.6136,1.6138,136300000.0
2006-02-10 14:32:00,1.6136,1.6142,1.6135,1.6136,136300000.0
2006-02-10 14:33:00,1.6135,1.6141,1.6135,1.6136,136300000.0
2006-02-10 14:34:00,1.6135,1.6143,1.6133,1.6139,136300000.0
2006-02-10 14:35:00,1.614,1.6146,1.6133,1.6143,136300000.0
2006-02-10 14:36:00,1.6144,1.6147,1.6135,1.6138,136300000.0
2006-02-10 14:37:00,1.6139,1.6142,1.613,1.6131,136300000.0
2006-02-10 14:38:00,1.6132,1.6137,1.613,1.6135,136300000.0
2006-02-10 14:39:00,1.6136,1.6138,1.6133,1.6133,136300000.0
2006-02-10 14:40:00,1.6134,1.6142,1.6134,1.6141,136300000.0
2006-02-10 14:41:00,1.6143,1.6144,1.6138,1.6139,136300000.0
2006-02-10 14:42:00,1.614,1.6143,1.614,1.614,136300000.0
2006-02-10 14:43:00,1.6141,1.6143,1.6136,1.614,136300000.0
2006-02-10 14:44:00,1.6141,1.6146,1.6139,1.6142,136300000.0
2006-02-10 14:45:00,1.6143,1.6146,1.614,1.6143,136300000.0
2006-02-10 14:46:00,1.6144,1.6149,1.6143,1.6144,136300000.0
2006-02-10 14:47:00,1.6142,1.6146,1.6141,1.6144,136300000.0
2006-02-10 14:48:00,1.6145,1.6147,1.6141,1.6143,136300000.0
2006-02-10 14:49:00,1.6142,1.6146,1.6141,1.6143,136300000.0
2006-02-10 14:50:00,1.6142,1.6148,1.6139,1.6144,136300000.0
2006-02-10 14:51:00,1.6146,1.6146,1.6137,1.6143,136300000.0
2006-02-10 14:52:00,1.6141,1.6143,1.6136,1.614,136300000.0
2006-02-10 14:53:00,1.6141,1.6151,1.6141,1.6151,136300000.0
2006-02-10 14:54:00,1.6149,1.6154,1.6146,1.6154,136300000.0
2006-02-10 14:55:00,1.6153,1.616,1.6152,1.616,136300000.0
2006-02-10 14:56:00,1.6159,1.6164,1.6157,1.6158,136300000.0
2006-02-10 14:57:00,1.6159,1.6161,1.6153,1.6159,136300000.0
2006-02-10 14:58:00,1.6161,1.6162,1.6155,1.6155,136300000.0
2006-02-10 14:59:00,1.6153,1.6157,1.6146,1.6154,136300000.0
2006-02-10 15:00:00,1.6156,1.6161,1.6152,1.6156,136300000.0
2006-02-10 15:01:00,1.6154,1.6159,1.6154,1.6157,136300000.0
2006-02-10 15:02:00,1.6155,1.6158,1.6153,1.6155,136300000.0
2006-02-10 15:03:00,1.6155,1.6161,1.6154,1.616,136300000.0
2006-02-10 15:04:00,1.6159,1.6163,1.6156,1.6157,136300000.0
2006-02-10 15:05:00,1.6161,1.6162,1.6157,1.6162,136300000.0
2006-02-10 15:06:00,1.6161,1.6163,1.6157,1.6158,136300000.0
2006-02-10 15:07:00,1.6159,1.6167,1.6154,1.6166,136300000.0
2006-02-10 15:08:00,1.6165,1.6167,1.6159,1.6166,136300000.0
2006-02-10 15:09:00,1.6165,1.6168,1.616,1.6164,136300000.0
2006-02-10 15:10:00,1.6162,1.6166,1.6159,1.6164,136300000.0
2006-02-10 15:11:00,1.6165,1.6167,1.6161,1.6164,136300000.0
2006-02-10 15:12:00,1.6161,1.6162,1.6159,1.6162,136300000.0
2006-02-10 15:13:00,1.6159,1.6167,1.6157,1.6163,136300000.0
2006-02-10 15:14:00,1.6164,1.6168,1.6162,1.6168,136300000.0
2006-02-10 15:15:00,1.6169,1.6169,1.6163,1.6166,136300000.0
2006-02-10 15:16:00,1.6168,1.6171,1.6164,1.6164,136300000.0
2006-02-10 15:17:00,1.6162,1.6166,1.6161,1.6164,136300000.0
2006-02-10 15:18:00,1.6165,1.6165,1.6159,1.6162,136300000.0
2006-02-10 15:19:00,1.6163,1.6167,1.6158,1.6164,136300000.0
2006-02-10 15:20:00,1.6165,1.6169,1.6161,1.6161,136300000.0
2006-02-10 15:21:00,1.6162,1.6164,1.6157,1.6159,136300000.0
2006-02-10 15:22:00,1.616,1.6163,1.6155,1.6163,136300000.0
2006-02-10 15:23:00,1.6159,1.6161,1.6156,1.616,136300000.0
2006-02-10 15:24:00,1.6161,1.6162,1.6157,1.6158,136300000.0
2006-02-10 15:25:00,1.6156,1.6162,1.6156,1.6158,136300000.0
2006-02-10 15:26:00,1.6159,1.616,1.6157,1.6158,136300000.0
2006-02-10 15:27:00,1.6159,1.6162,1.6158,1.6162,136300000.0
2006-02-10 15:28:00,1.6163,1.6163,1.6157,1.6158,136300000.0
2006-02-10 15:29:00,1.6157,1.6162,1.6157,1.6161,136300000.0
2006-02-10 15:30:00,1.6162,1.6167,1.6159,1.6166,136300000.0
2006-02-10 15:31:00,1.6165,1.6166,1.6161,1.6161,136300000.0
2006-02-10 15:32:00,1.616,1.6162,1.6158,1.616,136300000.0
2006-02-10 15:33:00,1.6159,1.616,1.6157,1.6159,136300000.0
2006-02-10 15:34:00,1.6157,1.6159,1.6155,1.6156,136300000.0
2006-02-10 15:35:00,1.6157,1.616,1.6153,1.6159,136300000.0
2006-02-10 15:36:00,1.6157,1.6161,1.6156,1.6159,136300000.0
2006-02-10 15:37:00,1.6161,1.6162,1.6158,1.6161,136300000.0
2006-02-10 15:38:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2006-02-10 15:39:00,1.6165,1.617,1.6163,1.6167,136300000.0
2006-02-10 15:40:00,1.6168,1.6172,1.6163,1.6164,136300000.0
2006-02-10 15:41:00,1.6162,1.6167,1.6161,1.6164,136300000.0
2006-02-10 15:42:00,1.6163,1.6169,1.6163,1.6163,136300000.0
2006-02-10 15:43:00,1.6164,1.6167,1.6163,1.6167,136300000.0
2006-02-10 15:44:00,1.6168,1.6173,1.6165,1.6172,136300000.0
2006-02-10 15:45:00,1.6172,1.6172,1.6164,1.6168,136300000.0
2006-02-10 15:46:00,1.6168,1.6179,1.6168,1.6175,136300000.0
2006-02-10 15:47:00,1.6173,1.618,1.6173,1.6176,136300000.0
2006-02-10 15:48:00,1.6175,1.6181,1.6175,1.6179,136300000.0
2006-02-10 15:49:00,1.6178,1.6178,1.6175,1.6176,136300000.0
2006-02-10 15:50:00,1.6175,1.6182,1.6173,1.6181,136300000.0
2006-02-10 15:51:00,1.618,1.6182,1.6178,1.6181,136300000.0
2006-02-10 15:52:00,1.6179,1.6186,1.6176,1.6186,136300000.0
2006-02-10 15:53:00,1.6185,1.6187,1.6182,1.6185,136300000.0
2006-02-10 15:54:00,1.6183,1.6186,1.6179,1.618,136300000.0
2006-02-10 15:55:00,1.6184,1.6188,1.6181,1.6183,136300000.0
2006-02-10 15:56:00,1.6182,1.6185,1.6181,1.6183,136300000.0
2006-02-10 15:57:00,1.6183,1.6183,1.6179,1.6179,136300000.0
2006-02-10 15:58:00,1.618,1.6184,1.618,1.6182,136300000.0
2006-02-10 15:59:00,1.6183,1.6187,1.6182,1.6187,136300000.0
2006-02-10 16:00:00,1.6184,1.6192,1.6184,1.6186,136300000.0
2006-02-10 16:01:00,1.6185,1.6185,1.6182,1.6184,136300000.0
2006-02-10 16:02:00,1.6185,1.6191,1.6185,1.6187,136300000.0
2006-02-10 16:03:00,1.6184,1.6188,1.6181,1.6187,136300000.0
2006-02-10 16:04:00,1.6186,1.6188,1.6179,1.618,136300000.0
2006-02-10 16:05:00,1.6177,1.6182,1.6176,1.6177,136300000.0
2006-02-10 16:06:00,1.6178,1.6182,1.6176,1.6178,136300000.0
2006-02-10 16:07:00,1.6177,1.6182,1.6177,1.6181,136300000.0
2006-02-10 16:08:00,1.6182,1.6182,1.6176,1.6177,136300000.0
2006-02-10 16:09:00,1.6178,1.618,1.6174,1.6176,136300000.0
2006-02-10 16:10:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2006-02-10 16:11:00,1.6174,1.6174,1.617,1.6172,136300000.0
2006-02-10 16:12:00,1.6171,1.6175,1.6169,1.6169,136300000.0
2006-02-10 16:13:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2006-02-10 16:14:00,1.6167,1.6171,1.6165,1.6166,136300000.0
2006-02-10 16:15:00,1.6167,1.6174,1.6164,1.6171,136300000.0
2006-02-10 16:16:00,1.6171,1.6176,1.617,1.6171,136300000.0
2006-02-10 16:17:00,1.6173,1.6178,1.6171,1.6175,136300000.0
2006-02-10 16:18:00,1.6174,1.6178,1.6169,1.6173,136300000.0
2006-02-10 16:19:00,1.6171,1.6173,1.6168,1.617,136300000.0
2006-02-10 16:20:00,1.6169,1.6171,1.6165,1.6167,136300000.0
2006-02-10 16:21:00,1.6165,1.6173,1.6163,1.617,136300000.0
2006-02-10 16:22:00,1.6169,1.617,1.6161,1.6163,136300000.0
2006-02-10 16:23:00,1.6162,1.6167,1.6161,1.6165,136300000.0
2006-02-10 16:24:00,1.6166,1.6168,1.6162,1.6166,136300000.0
2006-02-10 16:25:00,1.6166,1.6172,1.6165,1.6167,136300000.0
2006-02-10 16:26:00,1.6166,1.6168,1.6164,1.6166,136300000.0
2006-02-10 16:27:00,1.6164,1.6169,1.6162,1.6162,136300000.0
2006-02-10 16:28:00,1.6163,1.6164,1.6152,1.6153,136300000.0
2006-02-10 16:29:00,1.6154,1.6159,1.615,1.6155,136300000.0
2006-02-10 16:30:00,1.6156,1.6156,1.6148,1.6149,136300000.0
2006-02-10 16:31:00,1.6148,1.6151,1.6134,1.6134,136300000.0
2006-02-10 16:32:00,1.6137,1.6142,1.6129,1.6133,136300000.0
2006-02-10 16:33:00,1.6132,1.6146,1.6131,1.6146,136300000.0
2006-02-10 16:34:00,1.6147,1.6147,1.6136,1.6139,136300000.0
2006-02-10 16:35:00,1.6138,1.6146,1.6138,1.6143,136300000.0
2006-02-10 16:36:00,1.6145,1.6156,1.6145,1.6152,136300000.0
2006-02-10 16:37:00,1.6151,1.6151,1.6146,1.6147,136300000.0
2006-02-10 16:38:00,1.6149,1.6159,1.6145,1.6158,136300000.0
2006-02-10 16:39:00,1.6158,1.6161,1.6155,1.6159,136300000.0
2006-02-10 16:40:00,1.616,1.616,1.615,1.6156,136300000.0
2006-02-10 16:41:00,1.6158,1.6159,1.6149,1.6155,136300000.0
2006-02-10 16:42:00,1.6154,1.6156,1.6152,1.6152,136300000.0
2006-02-10 16:43:00,1.6153,1.6153,1.6145,1.6147,136300000.0
2006-02-10 16:44:00,1.6148,1.6151,1.6147,1.6149,136300000.0
2006-02-10 16:45:00,1.6148,1.6153,1.6142,1.6152,136300000.0
2006-02-10 16:46:00,1.6151,1.6156,1.615,1.6152,136300000.0
2006-02-10 16:47:00,1.6151,1.6155,1.6147,1.6153,136300000.0
2006-02-10 16:48:00,1.6152,1.6161,1.6151,1.6154,136300000.0
2006-02-10 16:49:00,1.6153,1.6158,1.6151,1.6158,136300000.0
2006-02-10 16:50:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2006-02-10 16:51:00,1.6155,1.6156,1.6153,1.6156,136300000.0
2006-02-10 16:52:00,1.6157,1.6157,1.6153,1.6156,136300000.0
2006-02-10 16:53:00,1.6155,1.6157,1.6133,1.6134,136300000.0
2006-02-10 16:54:00,1.6132,1.6132,1.611,1.6127,136300000.0
2006-02-10 16:55:00,1.6126,1.613,1.6122,1.613,136300000.0
2006-02-10 16:56:00,1.6125,1.6131,1.6116,1.6119,136300000.0
2006-02-10 16:57:00,1.612,1.6129,1.6117,1.6123,136300000.0
2006-02-10 16:58:00,1.612,1.6129,1.612,1.6127,136300000.0
2006-02-10 16:59:00,1.6126,1.6137,1.6125,1.6137,136300000.0
2006-02-10 17:00:00,1.6135,1.6141,1.6131,1.6135,136300000.0
2006-02-10 17:01:00,1.6137,1.6139,1.6129,1.6133,136300000.0
2006-02-10 17:02:00,1.6134,1.6136,1.613,1.6133,136300000.0
2006-02-10 17:03:00,1.6134,1.6134,1.6128,1.6131,136300000.0
2006-02-10 17:04:00,1.6132,1.6137,1.613,1.6137,136300000.0
2006-02-10 17:05:00,1.6136,1.6139,1.6134,1.6134,136300000.0
2006-02-10 17:06:00,1.6135,1.6138,1.6133,1.6138,136300000.0
2006-02-10 17:07:00,1.6135,1.6136,1.6132,1.6134,136300000.0
2006-02-10 17:08:00,1.6135,1.6136,1.6133,1.6136,136300000.0
2006-02-10 17:09:00,1.6135,1.6138,1.6132,1.6133,136300000.0
2006-02-10 17:10:00,1.6132,1.6139,1.6125,1.6127,136300000.0
2006-02-10 17:11:00,1.613,1.6133,1.6125,1.6133,136300000.0
2006-02-10 17:12:00,1.6131,1.6138,1.613,1.6138,136300000.0
2006-02-10 17:13:00,1.6139,1.614,1.6131,1.6136,136300000.0
2006-02-10 17:14:00,1.6135,1.6143,1.6134,1.6143,136300000.0
2006-02-10 17:15:00,1.6143,1.6144,1.614,1.6143,136300000.0
2006-02-10 17:16:00,1.6144,1.6148,1.6144,1.6146,136300000.0
2006-02-10 17:17:00,1.6148,1.6152,1.6145,1.615,136300000.0
2006-02-10 17:18:00,1.6148,1.6149,1.6145,1.6147,136300000.0
2006-02-10 17:19:00,1.6146,1.6146,1.6141,1.6141,136300000.0
2006-02-10 17:20:00,1.614,1.6146,1.614,1.6143,136300000.0
2006-02-10 17:21:00,1.6142,1.6147,1.6142,1.6146,136300000.0
2006-02-10 17:22:00,1.6145,1.6147,1.6141,1.6141,136300000.0
2006-02-10 17:23:00,1.6143,1.6146,1.6143,1.6146,136300000.0
2006-02-10 17:24:00,1.6145,1.6148,1.6143,1.6145,136300000.0
2006-02-10 17:25:00,1.6144,1.6152,1.6144,1.615,136300000.0
2006-02-10 17:26:00,1.6151,1.6152,1.6146,1.6152,136300000.0
2006-02-10 17:27:00,1.6149,1.6153,1.6148,1.6151,136300000.0
2006-02-10 17:28:00,1.615,1.6152,1.6146,1.6148,136300000.0
2006-02-10 17:29:00,1.6147,1.6152,1.6147,1.6152,136300000.0
2006-02-10 17:30:00,1.6151,1.6154,1.6147,1.6149,136300000.0
2006-02-10 17:31:00,1.6151,1.6158,1.6151,1.6155,136300000.0
2006-02-10 17:32:00,1.6154,1.6156,1.615,1.6156,136300000.0
2006-02-10 17:33:00,1.6155,1.6158,1.6154,1.6157,136300000.0
2006-02-10 17:34:00,1.6158,1.6161,1.6154,1.6159,136300000.0
2006-02-10 17:35:00,1.616,1.6161,1.6157,1.616,136300000.0
2006-02-10 17:36:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2006-02-10 17:37:00,1.6156,1.6159,1.6156,1.6156,136300000.0
2006-02-10 17:38:00,1.6158,1.6158,1.6155,1.6158,136300000.0
2006-02-10 17:39:00,1.6157,1.6157,1.6148,1.6153,136300000.0
2006-02-10 17:40:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2006-02-10 17:41:00,1.6154,1.6156,1.6152,1.6155,136300000.0
2006-02-10 17:42:00,1.6154,1.6156,1.6154,1.6154,136300000.0
2006-02-10 17:43:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2006-02-10 17:44:00,1.6152,1.6155,1.6149,1.6154,136300000.0
2006-02-10 17:45:00,1.6156,1.6156,1.6153,1.6153,136300000.0
2006-02-10 17:46:00,1.6154,1.6155,1.6149,1.6155,136300000.0
2006-02-10 17:47:00,1.6156,1.6161,1.6156,1.6159,136300000.0
2006-02-10 17:48:00,1.616,1.6161,1.6158,1.6158,136300000.0
2006-02-10 17:49:00,1.616,1.616,1.6157,1.6159,136300000.0
2006-02-10 17:50:00,1.616,1.6162,1.6157,1.616,136300000.0
2006-02-10 17:51:00,1.6159,1.616,1.6157,1.616,136300000.0
2006-02-10 17:52:00,1.6158,1.616,1.6157,1.6159,136300000.0
2006-02-10 17:53:00,1.616,1.616,1.6156,1.6159,136300000.0
2006-02-10 17:54:00,1.6161,1.6161,1.6158,1.616,136300000.0
2006-02-10 17:55:00,1.6159,1.616,1.6152,1.6152,136300000.0
2006-02-10 17:56:00,1.6155,1.6157,1.6153,1.6156,136300000.0
2006-02-10 17:57:00,1.6155,1.6156,1.6147,1.6149,136300000.0
2006-02-10 17:58:00,1.6148,1.6149,1.6147,1.6147,136300000.0
2006-02-10 17:59:00,1.6148,1.615,1.6144,1.615,136300000.0
2006-02-10 18:00:00,1.6148,1.6152,1.6147,1.6151,136300000.0
2006-02-10 18:01:00,1.6152,1.6156,1.6151,1.6156,136300000.0
2006-02-10 18:02:00,1.6154,1.6157,1.6153,1.6156,136300000.0
2006-02-10 18:03:00,1.6157,1.616,1.6156,1.6158,136300000.0
2006-02-10 18:04:00,1.6159,1.6162,1.6159,1.6161,136300000.0
2006-02-10 18:05:00,1.6162,1.6162,1.6157,1.6157,136300000.0
2006-02-10 18:06:00,1.6156,1.6159,1.6152,1.6158,136300000.0
2006-02-10 18:07:00,1.6159,1.6167,1.6158,1.616,136300000.0
2006-02-10 18:08:00,1.6161,1.6168,1.6159,1.6167,136300000.0
2006-02-10 18:09:00,1.6165,1.617,1.6164,1.6169,136300000.0
2006-02-10 18:10:00,1.617,1.6172,1.6168,1.617,136300000.0
2006-02-10 18:11:00,1.6171,1.6173,1.617,1.6171,136300000.0
2006-02-10 18:12:00,1.617,1.6171,1.617,1.6171,136300000.0
2006-02-10 18:13:00,1.617,1.6171,1.6169,1.6171,136300000.0
2006-02-10 18:14:00,1.6172,1.6174,1.6171,1.6174,136300000.0
2006-02-10 18:15:00,1.6173,1.6174,1.6168,1.6168,136300000.0
2006-02-10 18:16:00,1.617,1.6173,1.617,1.6171,136300000.0
2006-02-10 18:17:00,1.6169,1.6172,1.6168,1.617,136300000.0
2006-02-10 18:18:00,1.6169,1.6169,1.6164,1.6165,136300000.0
2006-02-10 18:19:00,1.6164,1.6167,1.6163,1.6163,136300000.0
2006-02-10 18:20:00,1.6164,1.6164,1.616,1.6161,136300000.0
2006-02-10 18:21:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2006-02-10 18:22:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2006-02-10 18:23:00,1.6164,1.617,1.6162,1.6169,136300000.0
2006-02-10 18:24:00,1.6168,1.617,1.6166,1.6167,136300000.0
2006-02-10 18:25:00,1.6165,1.6166,1.6158,1.6159,136300000.0
2006-02-10 18:26:00,1.616,1.6164,1.6156,1.6158,136300000.0
2006-02-10 18:27:00,1.616,1.6162,1.6157,1.6157,136300000.0
2006-02-10 18:28:00,1.6158,1.6162,1.6155,1.6162,136300000.0
2006-02-10 18:29:00,1.6163,1.6163,1.616,1.616,136300000.0
2006-02-10 18:30:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2006-02-10 18:31:00,1.6161,1.6164,1.6157,1.6159,136300000.0
2006-02-10 18:32:00,1.616,1.616,1.6157,1.6158,136300000.0
2006-02-10 18:33:00,1.6158,1.6161,1.6158,1.6161,136300000.0
2006-02-10 18:34:00,1.6162,1.6162,1.616,1.616,136300000.0
2006-02-10 18:35:00,1.6159,1.6159,1.6156,1.6158,136300000.0
2006-02-10 18:36:00,1.6159,1.616,1.6158,1.616,136300000.0
2006-02-10 18:37:00,1.6159,1.616,1.6156,1.616,136300000.0
2006-02-10 18:38:00,1.6161,1.6161,1.6158,1.6159,136300000.0
2006-02-10 18:39:00,1.6158,1.6159,1.6157,1.6158,136300000.0
2006-02-10 18:40:00,1.6159,1.6162,1.6156,1.6162,136300000.0
2006-02-10 18:41:00,1.6164,1.6164,1.6158,1.6161,136300000.0
2006-02-10 18:42:00,1.616,1.6161,1.6159,1.6159,136300000.0
2006-02-10 18:43:00,1.616,1.616,1.6158,1.616,136300000.0
2006-02-10 18:44:00,1.6158,1.6158,1.6156,1.6156,136300000.0
2006-02-10 18:45:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2006-02-10 18:46:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2006-02-10 18:47:00,1.6155,1.6157,1.6155,1.6155,136300000.0
2006-02-10 18:48:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2006-02-10 18:49:00,1.6157,1.616,1.6155,1.6159,136300000.0
2006-02-10 18:50:00,1.616,1.6163,1.6158,1.6159,136300000.0
2006-02-10 18:51:00,1.616,1.6163,1.6157,1.6157,136300000.0
2006-02-10 18:52:00,1.6156,1.6162,1.6156,1.6158,136300000.0
2006-02-10 18:53:00,1.616,1.6161,1.6159,1.6161,136300000.0
2006-02-10 18:54:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2006-02-10 18:55:00,1.6158,1.6158,1.6155,1.6156,136300000.0
2006-02-10 18:56:00,1.6155,1.6158,1.6154,1.6156,136300000.0
2006-02-10 18:57:00,1.6157,1.6159,1.6156,1.6158,136300000.0
2006-02-10 18:58:00,1.6156,1.6156,1.615,1.6156,136300000.0
2006-02-10 18:59:00,1.6155,1.6156,1.6153,1.6153,136300000.0
2006-02-10 19:00:00,1.615,1.6153,1.615,1.6153,136300000.0
2006-02-10 19:01:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-02-10 19:02:00,1.6149,1.6152,1.6149,1.6149,136300000.0
2006-02-10 19:03:00,1.615,1.6151,1.6149,1.6149,136300000.0
2006-02-10 19:04:00,1.6148,1.615,1.6146,1.6146,136300000.0
2006-02-10 19:05:00,1.6147,1.6151,1.6145,1.6148,136300000.0
2006-02-10 19:06:00,1.6147,1.6152,1.6147,1.6151,136300000.0
2006-02-10 19:07:00,1.615,1.6151,1.6149,1.615,136300000.0
2006-02-10 19:08:00,1.6151,1.6151,1.6149,1.615,136300000.0
2006-02-10 19:09:00,1.6151,1.6153,1.6147,1.6151,136300000.0
2006-02-10 19:10:00,1.6152,1.6154,1.6151,1.6153,136300000.0
2006-02-10 19:11:00,1.6154,1.6154,1.615,1.6151,136300000.0
2006-02-10 19:12:00,1.615,1.6154,1.6149,1.6152,136300000.0
2006-02-10 19:13:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2006-02-10 19:14:00,1.6148,1.6152,1.6148,1.615,136300000.0
2006-02-10 19:15:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2006-02-10 19:16:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2006-02-10 19:18:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-02-10 19:19:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-02-10 19:20:00,1.6149,1.6149,1.6146,1.6148,136300000.0
2006-02-10 19:21:00,1.6149,1.6152,1.6149,1.6149,136300000.0
2006-02-10 19:22:00,1.6152,1.6153,1.615,1.6152,136300000.0
2006-02-10 19:23:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2006-02-10 19:24:00,1.6153,1.6153,1.6148,1.6148,136300000.0
2006-02-10 19:25:00,1.6146,1.6151,1.6146,1.6148,136300000.0
2006-02-10 19:26:00,1.6147,1.6149,1.6146,1.6146,136300000.0
2006-02-10 19:27:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2006-02-10 19:28:00,1.6146,1.615,1.6146,1.6149,136300000.0
2006-02-10 19:29:00,1.6148,1.6149,1.6145,1.6149,136300000.0
2006-02-10 19:30:00,1.615,1.6151,1.6146,1.6147,136300000.0
2006-02-10 19:31:00,1.6148,1.615,1.6147,1.6148,136300000.0
2006-02-10 19:32:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2006-02-10 19:33:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2006-02-10 19:34:00,1.6152,1.6154,1.615,1.615,136300000.0
2006-02-10 19:35:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-10 19:36:00,1.6152,1.6153,1.615,1.6151,136300000.0
2006-02-10 19:37:00,1.6152,1.6154,1.615,1.6154,136300000.0
2006-02-10 19:38:00,1.6153,1.6153,1.615,1.6151,136300000.0
2006-02-10 19:39:00,1.6151,1.6151,1.6149,1.6151,136300000.0
2006-02-10 19:40:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-02-10 19:41:00,1.6152,1.6153,1.6151,1.6151,136300000.0
2006-02-10 19:42:00,1.615,1.6151,1.6148,1.615,136300000.0
2006-02-10 19:43:00,1.6151,1.6156,1.615,1.6155,136300000.0
2006-02-10 19:44:00,1.6157,1.6158,1.6157,1.6158,136300000.0
2006-02-10 19:45:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2006-02-10 19:46:00,1.6159,1.616,1.6157,1.6159,136300000.0
2006-02-10 19:47:00,1.6157,1.6159,1.6154,1.6154,136300000.0
2006-02-10 19:48:00,1.6155,1.6156,1.6151,1.6153,136300000.0
2006-02-10 19:49:00,1.6152,1.6153,1.6148,1.6153,136300000.0
2006-02-10 19:50:00,1.6152,1.6154,1.6148,1.6152,136300000.0
2006-02-10 19:51:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-10 19:52:00,1.6153,1.6153,1.6152,1.6153,136300000.0
2006-02-10 19:53:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-10 19:54:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-10 19:55:00,1.615,1.615,1.6144,1.6145,136300000.0
2006-02-10 19:56:00,1.6146,1.6148,1.6144,1.6147,136300000.0
2006-02-10 19:57:00,1.6146,1.6148,1.6146,1.6146,136300000.0
2006-02-10 19:58:00,1.6147,1.6147,1.6145,1.6145,136300000.0
2006-02-10 19:59:00,1.6146,1.6148,1.6142,1.6144,136300000.0
2006-02-10 20:00:00,1.6145,1.6148,1.6144,1.6148,136300000.0
2006-02-10 20:01:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2006-02-10 20:02:00,1.6147,1.6149,1.6145,1.6149,136300000.0
2006-02-10 20:03:00,1.6148,1.6148,1.6144,1.6147,136300000.0
2006-02-10 20:04:00,1.6146,1.615,1.6146,1.6147,136300000.0
2006-02-10 20:05:00,1.6146,1.6148,1.6145,1.6147,136300000.0
2006-02-10 20:06:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-02-10 20:07:00,1.6148,1.6151,1.6148,1.615,136300000.0
2006-02-10 20:08:00,1.6151,1.6152,1.615,1.6151,136300000.0
2006-02-10 20:09:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2006-02-10 20:10:00,1.6149,1.6152,1.6148,1.6152,136300000.0
2006-02-10 20:11:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-10 20:12:00,1.6151,1.6152,1.6151,1.6151,136300000.0
2006-02-10 20:13:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-02-10 20:14:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-02-10 20:15:00,1.6149,1.615,1.6147,1.6149,136300000.0
2006-02-10 20:16:00,1.6148,1.6149,1.6146,1.6147,136300000.0
2006-02-10 20:17:00,1.6146,1.6148,1.6146,1.6147,136300000.0
2006-02-10 20:18:00,1.615,1.615,1.6148,1.6148,136300000.0
2006-02-10 20:20:00,1.6149,1.6151,1.6146,1.6146,136300000.0
2006-02-10 20:21:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2006-02-10 20:22:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2006-02-10 20:23:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2006-02-10 20:25:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-02-10 20:26:00,1.6149,1.6152,1.6149,1.6151,136300000.0
2006-02-10 20:27:00,1.615,1.615,1.6148,1.6148,136300000.0
2006-02-10 20:28:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2006-02-10 20:29:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2006-02-10 20:31:00,1.615,1.6155,1.615,1.6153,136300000.0
2006-02-10 20:32:00,1.6152,1.6155,1.615,1.6151,136300000.0
2006-02-10 20:33:00,1.6152,1.6153,1.6151,1.6152,136300000.0
2006-02-10 20:35:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2006-02-10 20:36:00,1.615,1.6153,1.6147,1.6148,136300000.0
2006-02-10 20:37:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-10 20:38:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-02-10 20:39:00,1.6151,1.6155,1.6149,1.6155,136300000.0
2006-02-10 20:40:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2006-02-10 20:41:00,1.6157,1.6158,1.615,1.615,136300000.0
2006-02-10 20:42:00,1.6151,1.6151,1.6146,1.6147,136300000.0
2006-02-10 20:43:00,1.615,1.6151,1.6145,1.6149,136300000.0
2006-02-10 20:44:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2006-02-10 20:45:00,1.615,1.615,1.6148,1.6148,136300000.0
2006-02-10 20:46:00,1.6149,1.615,1.6148,1.6148,136300000.0
2006-02-10 20:47:00,1.6147,1.6149,1.6147,1.6147,136300000.0
2006-02-10 20:48:00,1.6148,1.6148,1.6142,1.6143,136300000.0
2006-02-10 20:49:00,1.6142,1.6146,1.6142,1.6143,136300000.0
2006-02-10 20:50:00,1.6142,1.6146,1.6141,1.6145,136300000.0
2006-02-10 20:51:00,1.6148,1.6149,1.6142,1.6143,136300000.0
2006-02-10 20:52:00,1.6145,1.6145,1.6142,1.6144,136300000.0
2006-02-10 20:53:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2006-02-10 20:54:00,1.6141,1.6141,1.6139,1.614,136300000.0
2006-02-10 20:55:00,1.6138,1.6141,1.6134,1.6135,136300000.0
2006-02-10 20:56:00,1.6136,1.614,1.6135,1.6137,136300000.0
2006-02-10 20:57:00,1.6138,1.6145,1.6136,1.6145,136300000.0
2006-02-10 20:58:00,1.6144,1.6145,1.6142,1.6143,136300000.0
2006-02-10 20:59:00,1.6142,1.6144,1.6136,1.614,136300000.0
2006-02-10 21:00:00,1.6138,1.6142,1.6137,1.6142,136300000.0
2006-02-10 21:01:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2006-02-10 21:02:00,1.614,1.6143,1.614,1.6143,136300000.0
2006-02-10 21:03:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-02-10 21:04:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-02-10 21:05:00,1.6141,1.6142,1.614,1.614,136300000.0
2006-02-10 21:06:00,1.6139,1.6141,1.6138,1.6141,136300000.0
2006-02-10 21:07:00,1.6139,1.614,1.6139,1.6139,136300000.0
2006-02-10 21:08:00,1.6142,1.6142,1.6139,1.614,136300000.0
2006-02-10 21:10:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2006-02-10 21:11:00,1.6141,1.6141,1.6137,1.614,136300000.0
2006-02-10 21:12:00,1.6141,1.6141,1.6139,1.614,136300000.0
2006-02-10 21:13:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2006-02-10 21:14:00,1.6142,1.6143,1.614,1.6141,136300000.0
2006-02-10 21:15:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2006-02-10 21:16:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-10 21:18:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-10 21:19:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2006-02-10 21:20:00,1.6136,1.614,1.6136,1.6136,136300000.0
2006-02-10 21:21:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2006-02-10 21:22:00,1.6134,1.6136,1.6133,1.6133,136300000.0
2006-02-10 21:23:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-10 21:24:00,1.6133,1.6135,1.6131,1.6131,136300000.0
2006-02-10 21:25:00,1.6133,1.6135,1.6133,1.6133,136300000.0
2006-02-10 21:26:00,1.6132,1.6133,1.6131,1.6133,136300000.0
2006-02-10 21:27:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-02-10 21:28:00,1.6133,1.6134,1.613,1.613,136300000.0
2006-02-10 21:29:00,1.6132,1.6133,1.6131,1.6133,136300000.0
2006-02-10 21:30:00,1.6131,1.6135,1.6127,1.6127,136300000.0
2006-02-10 21:31:00,1.6129,1.613,1.6127,1.6128,136300000.0
2006-02-10 21:32:00,1.6129,1.613,1.6127,1.6129,136300000.0
2006-02-10 21:33:00,1.6128,1.6128,1.6125,1.6126,136300000.0
2006-02-10 21:34:00,1.6127,1.6129,1.6126,1.6127,136300000.0
2006-02-10 21:35:00,1.6126,1.6133,1.6126,1.6133,136300000.0
2006-02-10 21:36:00,1.6131,1.6133,1.613,1.6132,136300000.0
2006-02-10 21:37:00,1.6129,1.6132,1.6129,1.6132,136300000.0
2006-02-10 21:38:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-02-10 21:39:00,1.6133,1.6134,1.613,1.613,136300000.0
2006-02-10 21:40:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-02-10 21:41:00,1.6132,1.6134,1.6131,1.6132,136300000.0
2006-02-10 21:42:00,1.6131,1.6132,1.613,1.613,136300000.0
2006-02-10 21:43:00,1.6129,1.6132,1.6128,1.6132,136300000.0
2006-02-10 21:44:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-10 21:45:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-10 21:46:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2006-02-10 21:47:00,1.6133,1.6134,1.6132,1.6133,136300000.0
2006-02-10 21:48:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-10 21:49:00,1.6135,1.6136,1.6134,1.6135,136300000.0
2006-02-10 21:50:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-10 21:51:00,1.6135,1.6137,1.6135,1.6135,136300000.0
2006-02-10 21:52:00,1.6136,1.6136,1.6135,1.6136,136300000.0
2006-02-10 21:53:00,1.6135,1.6135,1.6131,1.6131,136300000.0
2006-02-10 21:54:00,1.6132,1.6136,1.6132,1.6133,136300000.0
2006-02-10 21:55:00,1.6132,1.6134,1.6132,1.6133,136300000.0
2006-02-10 21:56:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2006-02-10 21:57:00,1.6133,1.6135,1.6131,1.6133,136300000.0
2006-02-10 21:58:00,1.6135,1.6135,1.6132,1.6132,136300000.0
2006-02-10 21:59:00,1.6133,1.6133,1.6127,1.6127,136300000.0
2006-02-10 22:00:00,1.6128,1.6131,1.6127,1.6131,136300000.0
2006-02-10 22:01:00,1.6128,1.6129,1.6126,1.6128,136300000.0
2006-02-10 22:02:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-10 22:03:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-10 22:04:00,1.6132,1.6135,1.6132,1.6135,136300000.0
2006-02-10 22:05:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-10 22:06:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-02-10 22:08:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2006-02-10 22:09:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-02-10 22:10:00,1.6133,1.6135,1.613,1.6135,136300000.0
2006-02-10 22:11:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-10 22:12:00,1.6135,1.6135,1.613,1.613,136300000.0
2006-02-10 22:13:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-02-10 22:14:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-02-10 22:22:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-10 22:23:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-10 22:24:00,1.6133,1.6133,1.6127,1.6127,136300000.0
2006-02-10 22:25:00,1.613,1.6132,1.613,1.6132,136300000.0
2006-02-10 22:26:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-10 22:27:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-10 22:28:00,1.613,1.6134,1.613,1.6133,136300000.0
2006-02-10 22:29:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2006-02-10 22:30:00,1.6137,1.6137,1.6133,1.6133,136300000.0
2006-02-10 22:32:00,1.6131,1.6132,1.6129,1.6132,136300000.0
2006-02-10 22:33:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-02-10 22:34:00,1.6133,1.6133,1.6129,1.6129,136300000.0
2006-02-10 22:35:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-10 22:36:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-02-10 22:37:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-10 22:38:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2006-02-10 22:40:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-02-10 22:41:00,1.613,1.6132,1.613,1.6132,136300000.0
2006-02-10 22:42:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-10 22:43:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-10 22:44:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-02-10 22:45:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-10 22:46:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-02-10 22:47:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2006-02-10 22:48:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-10 22:49:00,1.6136,1.6137,1.6135,1.6137,136300000.0
2006-02-10 22:50:00,1.6138,1.6138,1.6135,1.6135,136300000.0
2006-02-10 22:51:00,1.6138,1.6143,1.6137,1.614,136300000.0
2006-02-10 22:52:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-02-10 22:53:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-02-10 22:54:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-10 22:55:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-10 22:56:00,1.614,1.6141,1.6135,1.6135,136300000.0
2006-02-10 22:57:00,1.6136,1.6136,1.613,1.613,136300000.0
2006-02-10 22:58:00,1.6126,1.613,1.6126,1.613,136300000.0
2006-02-10 22:59:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-13 00:00:00,1.6139,1.6144,1.6139,1.6142,136300000.0
2006-02-13 00:01:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-02-13 00:02:00,1.614,1.6142,1.614,1.614,136300000.0
2006-02-13 00:03:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2006-02-13 00:04:00,1.6142,1.6146,1.6141,1.6141,136300000.0
2006-02-13 00:05:00,1.6144,1.6145,1.6141,1.6142,136300000.0
2006-02-13 00:06:00,1.6143,1.6146,1.6143,1.6145,136300000.0
2006-02-13 00:07:00,1.6146,1.6147,1.6144,1.6145,136300000.0
2006-02-13 00:08:00,1.6144,1.6148,1.6143,1.6145,136300000.0
2006-02-13 00:09:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2006-02-13 00:10:00,1.6144,1.6146,1.6141,1.6141,136300000.0
2006-02-13 00:11:00,1.6143,1.6143,1.6141,1.6143,136300000.0
2006-02-13 00:12:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2006-02-13 00:13:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2006-02-13 00:14:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2006-02-13 00:16:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-13 00:17:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2006-02-13 00:18:00,1.614,1.6145,1.614,1.6144,136300000.0
2006-02-13 00:19:00,1.6142,1.6145,1.6142,1.6144,136300000.0
2006-02-13 00:20:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-02-13 00:21:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-02-13 00:23:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-02-13 00:25:00,1.6141,1.6146,1.6141,1.6146,136300000.0
2006-02-13 00:26:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2006-02-13 00:29:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2006-02-13 00:30:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2006-02-13 00:32:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-02-13 00:33:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2006-02-13 00:34:00,1.6147,1.6147,1.6145,1.6145,136300000.0
2006-02-13 00:35:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-02-13 00:36:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-02-13 00:37:00,1.6147,1.6148,1.6146,1.6146,136300000.0
2006-02-13 00:38:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-02-13 00:39:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-02-13 00:40:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-02-13 00:41:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-02-13 00:42:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-02-13 00:43:00,1.6144,1.6144,1.6141,1.6142,136300000.0
2006-02-13 00:44:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-02-13 00:45:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-02-13 00:46:00,1.614,1.614,1.6139,1.614,136300000.0
2006-02-13 00:48:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2006-02-13 00:49:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-13 00:50:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-13 00:51:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-02-13 00:52:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-13 00:53:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-13 00:54:00,1.6138,1.6141,1.6138,1.614,136300000.0
2006-02-13 00:55:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2006-02-13 00:56:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-13 00:57:00,1.6138,1.614,1.6135,1.6135,136300000.0
2006-02-13 00:58:00,1.6134,1.6136,1.6133,1.6136,136300000.0
2006-02-13 00:59:00,1.6137,1.6139,1.6136,1.6136,136300000.0
2006-02-13 01:00:00,1.6137,1.6139,1.6136,1.6136,136300000.0
2006-02-13 01:01:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2006-02-13 01:02:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-02-13 01:03:00,1.614,1.6143,1.614,1.6142,136300000.0
2006-02-13 01:04:00,1.6141,1.6142,1.614,1.6141,136300000.0
2006-02-13 01:05:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-13 01:06:00,1.6141,1.6142,1.6139,1.6139,136300000.0
2006-02-13 01:07:00,1.614,1.6141,1.6137,1.6138,136300000.0
2006-02-13 01:08:00,1.6136,1.6138,1.6135,1.6137,136300000.0
2006-02-13 01:09:00,1.6138,1.6142,1.6136,1.6142,136300000.0
2006-02-13 01:10:00,1.6144,1.6144,1.6136,1.6136,136300000.0
2006-02-13 01:11:00,1.6137,1.6139,1.6135,1.6137,136300000.0
2006-02-13 01:12:00,1.6138,1.614,1.6137,1.614,136300000.0
2006-02-13 01:13:00,1.6141,1.6141,1.6138,1.614,136300000.0
2006-02-13 01:14:00,1.6142,1.6142,1.6134,1.6135,136300000.0
2006-02-13 01:15:00,1.6136,1.6137,1.6133,1.6135,136300000.0
2006-02-13 01:16:00,1.6134,1.6136,1.613,1.6132,136300000.0
2006-02-13 01:17:00,1.6133,1.6136,1.6131,1.6131,136300000.0
2006-02-13 01:18:00,1.6133,1.6136,1.613,1.6133,136300000.0
2006-02-13 01:19:00,1.6132,1.6136,1.6132,1.6135,136300000.0
2006-02-13 01:20:00,1.6132,1.6135,1.6132,1.6134,136300000.0
2006-02-13 01:21:00,1.6135,1.6138,1.6135,1.6137,136300000.0
2006-02-13 01:22:00,1.6138,1.6138,1.6133,1.6133,136300000.0
2006-02-13 01:23:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2006-02-13 01:24:00,1.6137,1.6145,1.6137,1.6144,136300000.0
2006-02-13 01:25:00,1.6145,1.6145,1.6141,1.6144,136300000.0
2006-02-13 01:26:00,1.6142,1.6145,1.6142,1.6145,136300000.0
2006-02-13 01:27:00,1.6144,1.6145,1.6141,1.6145,136300000.0
2006-02-13 01:28:00,1.6144,1.6146,1.6143,1.6143,136300000.0
2006-02-13 01:29:00,1.6141,1.6143,1.6138,1.6138,136300000.0
2006-02-13 01:30:00,1.6139,1.6139,1.6135,1.6137,136300000.0
2006-02-13 01:31:00,1.6136,1.6136,1.613,1.613,136300000.0
2006-02-13 01:32:00,1.6132,1.6132,1.6123,1.6124,136300000.0
2006-02-13 01:33:00,1.6125,1.6132,1.6125,1.6127,136300000.0
2006-02-13 01:34:00,1.613,1.6135,1.613,1.6131,136300000.0
2006-02-13 01:35:00,1.613,1.613,1.6123,1.6123,136300000.0
2006-02-13 01:36:00,1.6126,1.6127,1.6123,1.6127,136300000.0
2006-02-13 01:37:00,1.6126,1.6127,1.6124,1.6127,136300000.0
2006-02-13 01:38:00,1.6125,1.6126,1.6118,1.6121,136300000.0
2006-02-13 01:39:00,1.6122,1.6122,1.612,1.612,136300000.0
2006-02-13 01:40:00,1.6119,1.6121,1.6117,1.6118,136300000.0
2006-02-13 01:41:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2006-02-13 01:42:00,1.6118,1.6118,1.6115,1.6116,136300000.0
2006-02-13 01:43:00,1.6115,1.6116,1.6109,1.6109,136300000.0
2006-02-13 01:44:00,1.611,1.6113,1.6108,1.6113,136300000.0
2006-02-13 01:45:00,1.6111,1.6114,1.611,1.6111,136300000.0
2006-02-13 01:46:00,1.6109,1.6115,1.6109,1.6114,136300000.0
2006-02-13 01:47:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-13 01:48:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2006-02-13 01:49:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-13 01:50:00,1.6115,1.6118,1.6114,1.6118,136300000.0
2006-02-13 01:51:00,1.6119,1.6119,1.6116,1.6117,136300000.0
2006-02-13 01:52:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-02-13 01:53:00,1.6117,1.612,1.6117,1.612,136300000.0
2006-02-13 01:54:00,1.6119,1.612,1.6116,1.6117,136300000.0
2006-02-13 01:55:00,1.6118,1.612,1.6116,1.6119,136300000.0
2006-02-13 01:56:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-02-13 01:57:00,1.6117,1.6119,1.6115,1.6118,136300000.0
2006-02-13 01:58:00,1.6117,1.612,1.6117,1.6118,136300000.0
2006-02-13 01:59:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2006-02-13 02:00:00,1.612,1.6127,1.612,1.6126,136300000.0
2006-02-13 02:01:00,1.6125,1.6126,1.6122,1.6124,136300000.0
2006-02-13 02:02:00,1.6123,1.6124,1.6117,1.6121,136300000.0
2006-02-13 02:03:00,1.612,1.6128,1.612,1.6126,136300000.0
2006-02-13 02:04:00,1.6125,1.6126,1.6123,1.6125,136300000.0
2006-02-13 02:05:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2006-02-13 02:06:00,1.6128,1.613,1.6126,1.613,136300000.0
2006-02-13 02:07:00,1.6129,1.6129,1.6127,1.6128,136300000.0
2006-02-13 02:08:00,1.6126,1.613,1.6125,1.6126,136300000.0
2006-02-13 02:09:00,1.6128,1.6129,1.6127,1.6128,136300000.0
2006-02-13 02:10:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2006-02-13 02:11:00,1.613,1.6131,1.6129,1.613,136300000.0
2006-02-13 02:12:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-13 02:13:00,1.6129,1.613,1.6128,1.613,136300000.0
2006-02-13 02:14:00,1.6129,1.613,1.6128,1.6129,136300000.0
2006-02-13 02:15:00,1.613,1.613,1.6125,1.6125,136300000.0
2006-02-13 02:16:00,1.6126,1.6126,1.6123,1.6124,136300000.0
2006-02-13 02:17:00,1.6123,1.6123,1.6117,1.6121,136300000.0
2006-02-13 02:18:00,1.6119,1.6124,1.6119,1.612,136300000.0
2006-02-13 02:19:00,1.612,1.612,1.6118,1.6119,136300000.0
2006-02-13 02:20:00,1.612,1.6121,1.6118,1.6119,136300000.0
2006-02-13 02:21:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2006-02-13 02:22:00,1.6123,1.6124,1.6122,1.6122,136300000.0
2006-02-13 02:23:00,1.6123,1.6124,1.6122,1.6122,136300000.0
2006-02-13 02:24:00,1.6124,1.6125,1.6122,1.6124,136300000.0
2006-02-13 02:25:00,1.6124,1.6126,1.6122,1.6126,136300000.0
2006-02-13 02:26:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2006-02-13 02:27:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-13 02:28:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2006-02-13 02:29:00,1.613,1.613,1.6126,1.6126,136300000.0
2006-02-13 02:30:00,1.6127,1.6128,1.6124,1.6125,136300000.0
2006-02-13 02:31:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-02-13 02:32:00,1.6124,1.6129,1.6124,1.6127,136300000.0
2006-02-13 02:33:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2006-02-13 02:34:00,1.6126,1.6126,1.6125,1.6126,136300000.0
2006-02-13 02:35:00,1.6125,1.6126,1.6124,1.6126,136300000.0
2006-02-13 02:36:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-13 02:37:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-13 02:38:00,1.6127,1.6129,1.6126,1.6128,136300000.0
2006-02-13 02:39:00,1.613,1.6132,1.6128,1.6132,136300000.0
2006-02-13 02:40:00,1.6131,1.6132,1.6128,1.6129,136300000.0
2006-02-13 02:41:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2006-02-13 02:42:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-13 02:43:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-13 02:44:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-13 02:45:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-02-13 02:46:00,1.6129,1.613,1.6126,1.6126,136300000.0
2006-02-13 02:48:00,1.6127,1.6128,1.6126,1.6128,136300000.0
2006-02-13 02:49:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-02-13 02:50:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-02-13 02:51:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-13 02:52:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2006-02-13 02:53:00,1.6128,1.6129,1.6128,1.6129,136300000.0
2006-02-13 02:54:00,1.6128,1.6131,1.6128,1.613,136300000.0
2006-02-13 02:55:00,1.6129,1.6131,1.6128,1.6128,136300000.0
2006-02-13 02:56:00,1.613,1.6132,1.613,1.6132,136300000.0
2006-02-13 02:57:00,1.6131,1.6133,1.6131,1.6132,136300000.0
2006-02-13 02:58:00,1.613,1.6134,1.613,1.6132,136300000.0
2006-02-13 02:59:00,1.6131,1.6133,1.6131,1.6132,136300000.0
2006-02-13 03:00:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-13 03:02:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-13 03:03:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2006-02-13 03:04:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-13 03:07:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-02-13 03:08:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-13 03:09:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-02-13 03:10:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2006-02-13 03:11:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-13 03:12:00,1.6134,1.6134,1.613,1.6131,136300000.0
2006-02-13 03:13:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-02-13 03:14:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-13 03:15:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-13 03:16:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-02-13 03:17:00,1.6128,1.613,1.6126,1.613,136300000.0
2006-02-13 03:18:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-13 03:19:00,1.613,1.613,1.6126,1.613,136300000.0
2006-02-13 03:20:00,1.6128,1.613,1.6127,1.613,136300000.0
2006-02-13 03:21:00,1.6129,1.6129,1.6128,1.6129,136300000.0
2006-02-13 03:22:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-13 03:23:00,1.6128,1.6131,1.6128,1.6129,136300000.0
2006-02-13 03:26:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-13 03:27:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-02-13 03:28:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-13 03:29:00,1.6131,1.6131,1.6127,1.6128,136300000.0
2006-02-13 03:30:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-02-13 03:31:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2006-02-13 03:33:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2006-02-13 03:34:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-13 03:38:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-02-13 03:39:00,1.6128,1.6129,1.6127,1.6128,136300000.0
2006-02-13 03:40:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-13 03:41:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-13 03:46:00,1.613,1.6132,1.613,1.6132,136300000.0
2006-02-13 03:47:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-02-13 03:48:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-13 03:49:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-13 03:50:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-13 03:52:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-13 03:53:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-13 03:54:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-13 03:56:00,1.6128,1.613,1.6128,1.6128,136300000.0
2006-02-13 03:57:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-13 03:58:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-13 04:00:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2006-02-13 04:01:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-13 04:02:00,1.6127,1.6128,1.6126,1.6126,136300000.0
2006-02-13 04:03:00,1.6125,1.6127,1.6125,1.6126,136300000.0
2006-02-13 04:04:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-13 04:05:00,1.6127,1.6128,1.6125,1.6125,136300000.0
2006-02-13 04:06:00,1.6126,1.6127,1.6126,1.6126,136300000.0
2006-02-13 04:07:00,1.6125,1.6127,1.6125,1.6126,136300000.0
2006-02-13 04:08:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-02-13 04:09:00,1.6127,1.613,1.6126,1.6128,136300000.0
2006-02-13 04:10:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-02-13 04:11:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-13 04:12:00,1.6126,1.6126,1.6125,1.6126,136300000.0
2006-02-13 04:13:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-02-13 04:14:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2006-02-13 04:15:00,1.6125,1.6126,1.6124,1.6126,136300000.0
2006-02-13 04:16:00,1.6125,1.6128,1.6125,1.6128,136300000.0
2006-02-13 04:17:00,1.6132,1.6132,1.613,1.6131,136300000.0
2006-02-13 04:18:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-02-13 04:19:00,1.6135,1.6135,1.6134,1.6134,136300000.0
2006-02-13 04:20:00,1.6138,1.6138,1.6133,1.6134,136300000.0
2006-02-13 04:21:00,1.6137,1.6139,1.6134,1.6138,136300000.0
2006-02-13 04:22:00,1.6139,1.614,1.6137,1.614,136300000.0
2006-02-13 04:23:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-02-13 04:24:00,1.614,1.614,1.6135,1.6137,136300000.0
2006-02-13 04:25:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-02-13 04:26:00,1.6138,1.614,1.6137,1.6138,136300000.0
2006-02-13 04:27:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2006-02-13 04:28:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-13 04:29:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2006-02-13 04:30:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-13 04:31:00,1.6139,1.6143,1.6139,1.6143,136300000.0
2006-02-13 04:32:00,1.6144,1.6147,1.6142,1.6147,136300000.0
2006-02-13 04:33:00,1.6143,1.6147,1.6143,1.6144,136300000.0
2006-02-13 04:34:00,1.6145,1.6145,1.6142,1.6142,136300000.0
2006-02-13 04:35:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-13 04:36:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-13 04:37:00,1.614,1.6141,1.6136,1.6141,136300000.0
2006-02-13 04:38:00,1.614,1.6144,1.6139,1.6143,136300000.0
2006-02-13 04:39:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2006-02-13 04:40:00,1.6142,1.6143,1.614,1.6142,136300000.0
2006-02-13 04:41:00,1.6143,1.6145,1.6142,1.6143,136300000.0
2006-02-13 04:42:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-02-13 04:43:00,1.6144,1.6144,1.614,1.6141,136300000.0
2006-02-13 04:44:00,1.6142,1.6142,1.614,1.614,136300000.0
2006-02-13 04:45:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-02-13 04:46:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-13 04:47:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-02-13 04:48:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-13 04:50:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-13 04:51:00,1.614,1.6142,1.614,1.6142,136300000.0
2006-02-13 04:54:00,1.614,1.6142,1.6137,1.614,136300000.0
2006-02-13 04:55:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-13 04:57:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2006-02-13 04:58:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-02-13 04:59:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-13 05:00:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-13 05:02:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-02-13 05:03:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-13 05:05:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-13 05:06:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-02-13 05:07:00,1.6137,1.6138,1.6134,1.6135,136300000.0
2006-02-13 05:08:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2006-02-13 05:09:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2006-02-13 05:10:00,1.6137,1.6137,1.6135,1.6136,136300000.0
2006-02-13 05:11:00,1.6135,1.6136,1.6134,1.6134,136300000.0
2006-02-13 05:12:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2006-02-13 05:13:00,1.6134,1.6137,1.6133,1.6133,136300000.0
2006-02-13 05:14:00,1.613,1.6134,1.613,1.6133,136300000.0
2006-02-13 05:15:00,1.6132,1.6135,1.6126,1.6131,136300000.0
2006-02-13 05:16:00,1.613,1.613,1.6128,1.6129,136300000.0
2006-02-13 05:17:00,1.6128,1.6132,1.6128,1.613,136300000.0
2006-02-13 05:18:00,1.6131,1.6131,1.6129,1.613,136300000.0
2006-02-13 05:19:00,1.6129,1.613,1.6128,1.6128,136300000.0
2006-02-13 05:20:00,1.6129,1.6131,1.6128,1.6131,136300000.0
2006-02-13 05:21:00,1.6129,1.6133,1.6127,1.6127,136300000.0
2006-02-13 05:22:00,1.6128,1.613,1.6127,1.613,136300000.0
2006-02-13 05:23:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-13 05:24:00,1.6132,1.6133,1.6131,1.6133,136300000.0
2006-02-13 05:25:00,1.6134,1.6135,1.6132,1.6132,136300000.0
2006-02-13 05:26:00,1.6131,1.6136,1.6131,1.6134,136300000.0
2006-02-13 05:27:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2006-02-13 05:28:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-02-13 05:29:00,1.6136,1.6138,1.6135,1.6135,136300000.0
2006-02-13 05:30:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-02-13 05:31:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-02-13 05:32:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-13 05:33:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2006-02-13 05:34:00,1.614,1.614,1.6138,1.614,136300000.0
2006-02-13 05:35:00,1.6139,1.6139,1.6136,1.6139,136300000.0
2006-02-13 05:36:00,1.614,1.6143,1.6139,1.6141,136300000.0
2006-02-13 05:37:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-13 05:39:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2006-02-13 05:40:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-02-13 05:41:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2006-02-13 05:42:00,1.6143,1.6148,1.6142,1.6148,136300000.0
2006-02-13 05:43:00,1.6147,1.6147,1.6142,1.6142,136300000.0
2006-02-13 05:44:00,1.6143,1.6144,1.6141,1.6141,136300000.0
2006-02-13 05:45:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-02-13 05:47:00,1.614,1.6141,1.6139,1.6141,136300000.0
2006-02-13 05:48:00,1.614,1.6141,1.6139,1.6139,136300000.0
2006-02-13 05:49:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-13 05:50:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-13 05:52:00,1.614,1.6141,1.6139,1.6141,136300000.0
2006-02-13 05:53:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-13 05:54:00,1.6138,1.614,1.6138,1.614,136300000.0
2006-02-13 05:55:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2006-02-13 05:56:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-13 05:57:00,1.6142,1.6142,1.6139,1.614,136300000.0
2006-02-13 05:58:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-13 05:59:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-02-13 06:00:00,1.6138,1.6141,1.6138,1.614,136300000.0
2006-02-13 06:01:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-13 06:02:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-13 06:03:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-13 06:04:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-13 06:05:00,1.6137,1.614,1.6137,1.6139,136300000.0
2006-02-13 06:06:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-02-13 06:07:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-02-13 06:08:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-13 06:09:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-13 06:11:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-02-13 06:12:00,1.6135,1.6138,1.6135,1.6136,136300000.0
2006-02-13 06:13:00,1.6135,1.6138,1.6134,1.6134,136300000.0
2006-02-13 06:14:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-13 06:15:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2006-02-13 06:16:00,1.6138,1.6138,1.6133,1.6136,136300000.0
2006-02-13 06:17:00,1.6133,1.6135,1.6133,1.6134,136300000.0
2006-02-13 06:18:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2006-02-13 06:19:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-13 06:20:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-13 06:21:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2006-02-13 06:22:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-02-13 06:23:00,1.6135,1.6137,1.6134,1.6134,136300000.0
2006-02-13 06:24:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-13 06:25:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2006-02-13 06:26:00,1.6132,1.6133,1.6129,1.6129,136300000.0
2006-02-13 06:27:00,1.613,1.6131,1.6129,1.6129,136300000.0
2006-02-13 06:28:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-02-13 06:29:00,1.613,1.6131,1.6129,1.6129,136300000.0
2006-02-13 06:30:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2006-02-13 06:31:00,1.613,1.613,1.6129,1.613,136300000.0
2006-02-13 06:32:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-13 06:33:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-02-13 06:34:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2006-02-13 06:35:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-13 06:36:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-02-13 06:37:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-13 06:38:00,1.6132,1.6133,1.6131,1.6133,136300000.0
2006-02-13 06:39:00,1.6131,1.6134,1.613,1.6131,136300000.0
2006-02-13 06:40:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-13 06:41:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-13 06:42:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-13 06:43:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-02-13 06:44:00,1.6134,1.6135,1.6134,1.6135,136300000.0
2006-02-13 06:45:00,1.6134,1.6135,1.6134,1.6135,136300000.0
2006-02-13 06:46:00,1.6134,1.6139,1.6134,1.6139,136300000.0
2006-02-13 06:47:00,1.6137,1.614,1.6135,1.6136,136300000.0
2006-02-13 06:48:00,1.6137,1.614,1.6137,1.6139,136300000.0
2006-02-13 06:49:00,1.6138,1.614,1.6138,1.6139,136300000.0
2006-02-13 06:50:00,1.6138,1.6138,1.6134,1.6135,136300000.0
2006-02-13 06:51:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-13 06:52:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-02-13 06:53:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-02-13 06:54:00,1.6133,1.6134,1.613,1.6133,136300000.0
2006-02-13 06:55:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2006-02-13 06:56:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-13 06:57:00,1.6131,1.6132,1.6131,1.6131,136300000.0
2006-02-13 06:58:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-02-13 06:59:00,1.6131,1.6132,1.613,1.6131,136300000.0
2006-02-13 07:00:00,1.613,1.6133,1.613,1.6131,136300000.0
2006-02-13 07:01:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-13 07:02:00,1.6134,1.6134,1.6132,1.6134,136300000.0
2006-02-13 07:03:00,1.6132,1.6135,1.6132,1.6135,136300000.0
2006-02-13 07:04:00,1.6134,1.6135,1.613,1.6135,136300000.0
2006-02-13 07:05:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-13 07:06:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-13 07:08:00,1.6136,1.6139,1.6136,1.6138,136300000.0
2006-02-13 07:09:00,1.6139,1.6142,1.6139,1.614,136300000.0
2006-02-13 07:10:00,1.6142,1.6144,1.614,1.6144,136300000.0
2006-02-13 07:11:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2006-02-13 07:13:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-13 07:14:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2006-02-13 07:15:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-02-13 07:16:00,1.6144,1.6147,1.6143,1.6145,136300000.0
2006-02-13 07:17:00,1.6147,1.6151,1.6146,1.6151,136300000.0
2006-02-13 07:18:00,1.6152,1.6152,1.6149,1.6151,136300000.0
2006-02-13 07:19:00,1.615,1.6156,1.6149,1.6152,136300000.0
2006-02-13 07:20:00,1.6154,1.6156,1.6153,1.6153,136300000.0
2006-02-13 07:21:00,1.6155,1.6155,1.6152,1.6153,136300000.0
2006-02-13 07:22:00,1.6154,1.6154,1.6152,1.6154,136300000.0
2006-02-13 07:23:00,1.6152,1.6154,1.6146,1.615,136300000.0
2006-02-13 07:24:00,1.6151,1.6151,1.6147,1.6149,136300000.0
2006-02-13 07:25:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2006-02-13 07:26:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2006-02-13 07:27:00,1.6149,1.6149,1.6145,1.6149,136300000.0
2006-02-13 07:28:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-02-13 07:29:00,1.6145,1.6147,1.6144,1.6144,136300000.0
2006-02-13 07:30:00,1.614,1.6145,1.6138,1.6144,136300000.0
2006-02-13 07:31:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2006-02-13 07:32:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-02-13 07:33:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-02-13 07:34:00,1.6144,1.6148,1.6144,1.6148,136300000.0
2006-02-13 07:35:00,1.6147,1.615,1.6146,1.615,136300000.0
2006-02-13 07:36:00,1.6149,1.6152,1.6149,1.6151,136300000.0
2006-02-13 07:37:00,1.615,1.6151,1.6149,1.615,136300000.0
2006-02-13 07:39:00,1.6149,1.615,1.6149,1.6149,136300000.0
2006-02-13 07:40:00,1.6152,1.6152,1.6151,1.6152,136300000.0
2006-02-13 07:41:00,1.615,1.6152,1.6148,1.6149,136300000.0
2006-02-13 07:42:00,1.615,1.6152,1.6149,1.6152,136300000.0
2006-02-13 07:43:00,1.6154,1.6154,1.6152,1.6152,136300000.0
2006-02-13 07:44:00,1.615,1.6153,1.615,1.6151,136300000.0
2006-02-13 07:45:00,1.6149,1.6152,1.6149,1.6152,136300000.0
2006-02-13 07:46:00,1.6149,1.6151,1.6149,1.615,136300000.0
2006-02-13 07:47:00,1.6151,1.6151,1.6147,1.6147,136300000.0
2006-02-13 07:48:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-02-13 07:49:00,1.6148,1.6149,1.6147,1.6148,136300000.0
2006-02-13 07:50:00,1.6147,1.6149,1.6146,1.6149,136300000.0
2006-02-13 07:51:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-02-13 07:52:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-02-13 07:53:00,1.615,1.615,1.6148,1.6148,136300000.0
2006-02-13 07:54:00,1.6147,1.6149,1.6147,1.6148,136300000.0
2006-02-13 07:55:00,1.6147,1.615,1.6147,1.6149,136300000.0
2006-02-13 07:56:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-13 07:57:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-13 07:58:00,1.6147,1.6149,1.6146,1.6147,136300000.0
2006-02-13 07:59:00,1.615,1.615,1.6148,1.6148,136300000.0
2006-02-13 08:00:00,1.6149,1.6152,1.6147,1.6148,136300000.0
2006-02-13 08:01:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2006-02-13 08:02:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2006-02-13 08:03:00,1.6144,1.6145,1.614,1.614,136300000.0
2006-02-13 08:04:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-02-13 08:05:00,1.6142,1.6144,1.6138,1.6142,136300000.0
2006-02-13 08:06:00,1.6144,1.6147,1.6141,1.6145,136300000.0
2006-02-13 08:07:00,1.6144,1.6147,1.6143,1.6143,136300000.0
2006-02-13 08:08:00,1.6144,1.6146,1.6142,1.6146,136300000.0
2006-02-13 08:09:00,1.6144,1.6148,1.6144,1.6148,136300000.0
2006-02-13 08:10:00,1.615,1.615,1.6146,1.6148,136300000.0
2006-02-13 08:11:00,1.6147,1.6147,1.6144,1.6146,136300000.0
2006-02-13 08:12:00,1.6145,1.6145,1.614,1.6141,136300000.0
2006-02-13 08:13:00,1.6143,1.615,1.6143,1.6149,136300000.0
2006-02-13 08:14:00,1.6151,1.6151,1.6145,1.6147,136300000.0
2006-02-13 08:15:00,1.6148,1.6152,1.6148,1.6148,136300000.0
2006-02-13 08:16:00,1.6149,1.615,1.6145,1.6145,136300000.0
2006-02-13 08:17:00,1.6146,1.6149,1.6144,1.6149,136300000.0
2006-02-13 08:18:00,1.6148,1.6148,1.6142,1.6143,136300000.0
2006-02-13 08:19:00,1.6145,1.6146,1.6143,1.6145,136300000.0
2006-02-13 08:20:00,1.6147,1.6147,1.614,1.6142,136300000.0
2006-02-13 08:21:00,1.6143,1.6143,1.6138,1.614,136300000.0
2006-02-13 08:22:00,1.6141,1.6144,1.614,1.6142,136300000.0
2006-02-13 08:23:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-02-13 08:24:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-02-13 08:25:00,1.6144,1.6146,1.6142,1.6142,136300000.0
2006-02-13 08:26:00,1.6143,1.6146,1.6143,1.6143,136300000.0
2006-02-13 08:27:00,1.6144,1.6146,1.6143,1.6144,136300000.0
2006-02-13 08:28:00,1.6145,1.6145,1.614,1.614,136300000.0
2006-02-13 08:29:00,1.6138,1.6146,1.6137,1.6144,136300000.0
2006-02-13 08:30:00,1.6145,1.6145,1.6142,1.6142,136300000.0
2006-02-13 08:31:00,1.6144,1.6148,1.6142,1.6147,136300000.0
2006-02-13 08:32:00,1.6148,1.6149,1.6143,1.6145,136300000.0
2006-02-13 08:33:00,1.6147,1.615,1.6145,1.6149,136300000.0
2006-02-13 08:34:00,1.6148,1.615,1.6144,1.6146,136300000.0
2006-02-13 08:35:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2006-02-13 08:36:00,1.6147,1.6147,1.6146,1.6147,136300000.0
2006-02-13 08:37:00,1.6146,1.6147,1.6143,1.6144,136300000.0
2006-02-13 08:38:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2006-02-13 08:39:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2006-02-13 08:40:00,1.6138,1.6143,1.6138,1.6143,136300000.0
2006-02-13 08:41:00,1.6142,1.6147,1.6142,1.6147,136300000.0
2006-02-13 08:42:00,1.6147,1.6147,1.6143,1.6144,136300000.0
2006-02-13 08:43:00,1.6143,1.6143,1.6136,1.6138,136300000.0
2006-02-13 08:44:00,1.6139,1.614,1.6138,1.6138,136300000.0
2006-02-13 08:45:00,1.614,1.614,1.6137,1.6138,136300000.0
2006-02-13 08:46:00,1.6139,1.614,1.6139,1.6139,136300000.0
2006-02-13 08:47:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-13 08:48:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-13 08:49:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-13 08:50:00,1.6141,1.6144,1.6141,1.6143,136300000.0
2006-02-13 08:51:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2006-02-13 08:52:00,1.6143,1.6148,1.6141,1.6148,136300000.0
2006-02-13 08:53:00,1.6146,1.6147,1.6142,1.6145,136300000.0
2006-02-13 08:54:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2006-02-13 08:55:00,1.6146,1.6149,1.6144,1.6149,136300000.0
2006-02-13 08:56:00,1.6148,1.615,1.6145,1.6148,136300000.0
2006-02-13 08:57:00,1.6147,1.6148,1.6145,1.6147,136300000.0
2006-02-13 08:58:00,1.6148,1.6149,1.6142,1.6147,136300000.0
2006-02-13 08:59:00,1.6145,1.6149,1.6145,1.6147,136300000.0
2006-02-13 09:00:00,1.6146,1.6147,1.6144,1.6145,136300000.0
2006-02-13 09:01:00,1.6144,1.6147,1.6142,1.6142,136300000.0
2006-02-13 09:02:00,1.6141,1.6145,1.6141,1.6142,136300000.0
2006-02-13 09:03:00,1.6143,1.6143,1.614,1.6141,136300000.0
2006-02-13 09:04:00,1.6142,1.6144,1.6139,1.614,136300000.0
2006-02-13 09:05:00,1.6138,1.6141,1.6137,1.6137,136300000.0
2006-02-13 09:06:00,1.6139,1.614,1.6134,1.6134,136300000.0
2006-02-13 09:07:00,1.6133,1.6137,1.6133,1.6135,136300000.0
2006-02-13 09:08:00,1.6136,1.6138,1.6135,1.6136,136300000.0
2006-02-13 09:09:00,1.6137,1.6138,1.6133,1.6135,136300000.0
2006-02-13 09:10:00,1.6134,1.6135,1.6133,1.6135,136300000.0
2006-02-13 09:11:00,1.6134,1.6135,1.6133,1.6135,136300000.0
2006-02-13 09:12:00,1.6132,1.6134,1.6132,1.6132,136300000.0
2006-02-13 09:13:00,1.6133,1.6138,1.6132,1.6137,136300000.0
2006-02-13 09:14:00,1.6138,1.6138,1.6135,1.6136,136300000.0
2006-02-13 09:15:00,1.6138,1.6141,1.6136,1.6141,136300000.0
2006-02-13 09:16:00,1.6142,1.6143,1.614,1.6142,136300000.0
2006-02-13 09:17:00,1.6139,1.6142,1.6139,1.6141,136300000.0
2006-02-13 09:18:00,1.6142,1.6144,1.614,1.6144,136300000.0
2006-02-13 09:19:00,1.6145,1.6148,1.6145,1.6147,136300000.0
2006-02-13 09:20:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2006-02-13 09:21:00,1.6147,1.6148,1.6145,1.6148,136300000.0
2006-02-13 09:22:00,1.6149,1.615,1.6146,1.6149,136300000.0
2006-02-13 09:23:00,1.6148,1.6153,1.6148,1.6153,136300000.0
2006-02-13 09:24:00,1.6151,1.6152,1.6149,1.6149,136300000.0
2006-02-13 09:25:00,1.615,1.6153,1.6149,1.6149,136300000.0
2006-02-13 09:26:00,1.615,1.615,1.6147,1.6147,136300000.0
2006-02-13 09:27:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2006-02-13 09:28:00,1.6146,1.6149,1.6143,1.6143,136300000.0
2006-02-13 09:29:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2006-02-13 09:30:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-02-13 09:31:00,1.6142,1.6143,1.6137,1.6137,136300000.0
2006-02-13 09:32:00,1.6138,1.6138,1.6133,1.6134,136300000.0
2006-02-13 09:33:00,1.6133,1.6135,1.613,1.6132,136300000.0
2006-02-13 09:34:00,1.613,1.6133,1.613,1.6132,136300000.0
2006-02-13 09:35:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-13 09:36:00,1.6135,1.6135,1.6131,1.6132,136300000.0
2006-02-13 09:37:00,1.6133,1.6134,1.6132,1.6134,136300000.0
2006-02-13 09:38:00,1.6135,1.6135,1.613,1.6132,136300000.0
2006-02-13 09:39:00,1.6134,1.6134,1.6132,1.6133,136300000.0
2006-02-13 09:40:00,1.6135,1.6136,1.6132,1.6136,136300000.0
2006-02-13 09:41:00,1.6137,1.6137,1.6131,1.6134,136300000.0
2006-02-13 09:42:00,1.6136,1.6143,1.6136,1.6141,136300000.0
2006-02-13 09:43:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2006-02-13 09:44:00,1.6142,1.6142,1.614,1.6141,136300000.0
2006-02-13 09:45:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-13 09:46:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2006-02-13 09:47:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-02-13 09:48:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2006-02-13 09:49:00,1.6137,1.6139,1.6132,1.6133,136300000.0
2006-02-13 09:50:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2006-02-13 09:51:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-13 09:52:00,1.6137,1.6137,1.6131,1.6131,136300000.0
2006-02-13 09:53:00,1.6132,1.6133,1.6129,1.6131,136300000.0
2006-02-13 09:54:00,1.6132,1.6133,1.6128,1.613,136300000.0
2006-02-13 09:55:00,1.613,1.6132,1.613,1.613,136300000.0
2006-02-13 09:56:00,1.6129,1.613,1.6124,1.613,136300000.0
2006-02-13 09:57:00,1.6132,1.6137,1.6132,1.6132,136300000.0
2006-02-13 09:58:00,1.6131,1.6134,1.613,1.6131,136300000.0
2006-02-13 09:59:00,1.613,1.6132,1.6129,1.613,136300000.0
2006-02-13 10:00:00,1.6128,1.6131,1.6127,1.6128,136300000.0
2006-02-13 10:01:00,1.6129,1.6129,1.6127,1.6128,136300000.0
2006-02-13 10:02:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2006-02-13 10:03:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2006-02-13 10:04:00,1.6125,1.6129,1.6125,1.6127,136300000.0
2006-02-13 10:05:00,1.6126,1.6127,1.6123,1.6126,136300000.0
2006-02-13 10:06:00,1.6126,1.6126,1.612,1.6122,136300000.0
2006-02-13 10:07:00,1.6123,1.6123,1.6121,1.6123,136300000.0
2006-02-13 10:08:00,1.6123,1.6124,1.6122,1.6123,136300000.0
2006-02-13 10:09:00,1.6124,1.6128,1.6122,1.6123,136300000.0
2006-02-13 10:10:00,1.6124,1.6124,1.6118,1.612,136300000.0
2006-02-13 10:11:00,1.6121,1.6123,1.6118,1.6121,136300000.0
2006-02-13 10:12:00,1.6122,1.6123,1.6121,1.6123,136300000.0
2006-02-13 10:13:00,1.6127,1.6129,1.6126,1.6127,136300000.0
2006-02-13 10:14:00,1.6128,1.6128,1.612,1.6122,136300000.0
2006-02-13 10:15:00,1.612,1.6122,1.6117,1.6119,136300000.0
2006-02-13 10:16:00,1.6117,1.6119,1.6114,1.6119,136300000.0
2006-02-13 10:17:00,1.6118,1.6118,1.6112,1.6115,136300000.0
2006-02-13 10:18:00,1.6114,1.6115,1.6111,1.6112,136300000.0
2006-02-13 10:19:00,1.6113,1.6116,1.6111,1.6116,136300000.0
2006-02-13 10:20:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2006-02-13 10:21:00,1.6116,1.6118,1.6116,1.6116,136300000.0
2006-02-13 10:22:00,1.6118,1.6119,1.6116,1.6117,136300000.0
2006-02-13 10:23:00,1.6115,1.6118,1.6113,1.6115,136300000.0
2006-02-13 10:24:00,1.6114,1.6117,1.6113,1.6117,136300000.0
2006-02-13 10:25:00,1.6114,1.612,1.611,1.612,136300000.0
2006-02-13 10:26:00,1.6119,1.6125,1.6119,1.6121,136300000.0
2006-02-13 10:27:00,1.612,1.6122,1.6116,1.6116,136300000.0
2006-02-13 10:28:00,1.6117,1.6117,1.6112,1.6112,136300000.0
2006-02-13 10:29:00,1.6111,1.6116,1.6111,1.6116,136300000.0
2006-02-13 10:30:00,1.6115,1.6115,1.6112,1.6114,136300000.0
2006-02-13 10:31:00,1.6117,1.6118,1.6114,1.6114,136300000.0
2006-02-13 10:32:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2006-02-13 10:33:00,1.6113,1.6113,1.6111,1.6112,136300000.0
2006-02-13 10:34:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-02-13 10:35:00,1.6111,1.6118,1.6111,1.6114,136300000.0
2006-02-13 10:36:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-02-13 10:37:00,1.6113,1.6115,1.6111,1.6113,136300000.0
2006-02-13 10:38:00,1.6111,1.6116,1.6111,1.6115,136300000.0
2006-02-13 10:39:00,1.6116,1.6117,1.6111,1.6114,136300000.0
2006-02-13 10:40:00,1.6111,1.6111,1.6105,1.6106,136300000.0
2006-02-13 10:41:00,1.6105,1.6108,1.6102,1.6107,136300000.0
2006-02-13 10:42:00,1.6106,1.611,1.6104,1.611,136300000.0
2006-02-13 10:43:00,1.6111,1.6111,1.6109,1.6111,136300000.0
2006-02-13 10:44:00,1.611,1.611,1.6109,1.611,136300000.0
2006-02-13 10:45:00,1.6112,1.6112,1.6109,1.6111,136300000.0
2006-02-13 10:46:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2006-02-13 10:47:00,1.6111,1.6112,1.6111,1.6111,136300000.0
2006-02-13 10:48:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2006-02-13 10:49:00,1.6114,1.6114,1.6111,1.6112,136300000.0
2006-02-13 10:50:00,1.6111,1.6114,1.6111,1.6112,136300000.0
2006-02-13 10:51:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-13 10:52:00,1.6114,1.6116,1.6112,1.6113,136300000.0
2006-02-13 10:53:00,1.6114,1.6115,1.6111,1.6111,136300000.0
2006-02-13 10:54:00,1.6112,1.6112,1.6111,1.6112,136300000.0
2006-02-13 10:55:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-02-13 10:56:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-02-13 10:58:00,1.6121,1.6123,1.612,1.612,136300000.0
2006-02-13 10:59:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-13 11:00:00,1.6121,1.6126,1.612,1.6123,136300000.0
2006-02-13 11:01:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-02-13 11:02:00,1.6126,1.6126,1.6121,1.6123,136300000.0
2006-02-13 11:03:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-02-13 11:04:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-02-13 11:05:00,1.6123,1.6127,1.6123,1.6127,136300000.0
2006-02-13 11:06:00,1.6128,1.6128,1.6126,1.6128,136300000.0
2006-02-13 11:07:00,1.6127,1.613,1.6127,1.613,136300000.0
2006-02-13 11:08:00,1.6128,1.613,1.6126,1.6126,136300000.0
2006-02-13 11:09:00,1.6125,1.6126,1.6123,1.6125,136300000.0
2006-02-13 11:10:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-02-13 11:11:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2006-02-13 11:12:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-13 11:13:00,1.6123,1.6124,1.6121,1.6121,136300000.0
2006-02-13 11:14:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-02-13 11:15:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2006-02-13 11:17:00,1.612,1.6122,1.612,1.612,136300000.0
2006-02-13 11:18:00,1.612,1.612,1.6117,1.6119,136300000.0
2006-02-13 11:19:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2006-02-13 11:20:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2006-02-13 11:21:00,1.6118,1.6122,1.6117,1.6119,136300000.0
2006-02-13 11:22:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-02-13 11:23:00,1.6116,1.6119,1.6116,1.6116,136300000.0
2006-02-13 11:24:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-02-13 11:25:00,1.6115,1.6115,1.611,1.6114,136300000.0
2006-02-13 11:26:00,1.6113,1.6113,1.6109,1.6111,136300000.0
2006-02-13 11:27:00,1.6113,1.6113,1.6111,1.6112,136300000.0
2006-02-13 11:28:00,1.6111,1.6117,1.6111,1.6117,136300000.0
2006-02-13 11:29:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2006-02-13 11:30:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-02-13 11:31:00,1.6113,1.6116,1.611,1.6114,136300000.0
2006-02-13 11:32:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2006-02-13 11:33:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2006-02-13 11:34:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-02-13 11:35:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-13 11:36:00,1.6111,1.6113,1.6111,1.6111,136300000.0
2006-02-13 11:37:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2006-02-13 11:38:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-02-13 11:39:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2006-02-13 11:40:00,1.611,1.6112,1.611,1.611,136300000.0
2006-02-13 11:41:00,1.6109,1.611,1.6108,1.6108,136300000.0
2006-02-13 11:42:00,1.6107,1.6108,1.6102,1.6102,136300000.0
2006-02-13 11:43:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-02-13 11:44:00,1.6105,1.6108,1.6104,1.6108,136300000.0
2006-02-13 11:45:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-13 11:46:00,1.6109,1.6109,1.6108,1.6109,136300000.0
2006-02-13 11:47:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-13 11:48:00,1.6111,1.6111,1.6107,1.6109,136300000.0
2006-02-13 11:49:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-13 11:50:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-13 11:51:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-13 11:52:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-13 11:53:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-02-13 11:54:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-13 11:55:00,1.6109,1.6109,1.6105,1.6107,136300000.0
2006-02-13 11:56:00,1.6108,1.6111,1.6108,1.6111,136300000.0
2006-02-13 11:57:00,1.6112,1.6118,1.6112,1.6117,136300000.0
2006-02-13 11:58:00,1.6118,1.6118,1.6116,1.6118,136300000.0
2006-02-13 11:59:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2006-02-13 12:00:00,1.612,1.612,1.6118,1.6118,136300000.0
2006-02-13 12:01:00,1.6116,1.6117,1.6114,1.6116,136300000.0
2006-02-13 12:02:00,1.6115,1.6121,1.6114,1.6121,136300000.0
2006-02-13 12:03:00,1.6122,1.6122,1.6116,1.6116,136300000.0
2006-02-13 12:04:00,1.6115,1.6117,1.6113,1.6113,136300000.0
2006-02-13 12:05:00,1.6112,1.6119,1.6109,1.6117,136300000.0
2006-02-13 12:06:00,1.6115,1.6118,1.6115,1.6117,136300000.0
2006-02-13 12:07:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-13 12:08:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-02-13 12:09:00,1.612,1.6121,1.6119,1.6119,136300000.0
2006-02-13 12:10:00,1.6118,1.6119,1.6116,1.6117,136300000.0
2006-02-13 12:11:00,1.6118,1.6122,1.6118,1.612,136300000.0
2006-02-13 12:12:00,1.6119,1.6122,1.6119,1.612,136300000.0
2006-02-13 12:13:00,1.6121,1.6124,1.6121,1.6123,136300000.0
2006-02-13 12:14:00,1.6123,1.6124,1.6122,1.6122,136300000.0
2006-02-13 12:15:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2006-02-13 12:16:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2006-02-13 12:17:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2006-02-13 12:19:00,1.6122,1.6123,1.6121,1.6121,136300000.0
2006-02-13 12:20:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-13 12:21:00,1.612,1.6121,1.6119,1.6121,136300000.0
2006-02-13 12:22:00,1.612,1.6123,1.612,1.6123,136300000.0
2006-02-13 12:23:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-02-13 12:24:00,1.6125,1.6126,1.6124,1.6125,136300000.0
2006-02-13 12:25:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-02-13 12:26:00,1.6125,1.6128,1.6124,1.6128,136300000.0
2006-02-13 12:27:00,1.6129,1.6134,1.6129,1.6132,136300000.0
2006-02-13 12:28:00,1.6132,1.6133,1.6128,1.6128,136300000.0
2006-02-13 12:29:00,1.6127,1.6128,1.6125,1.6125,136300000.0
2006-02-13 12:30:00,1.6126,1.6128,1.6125,1.6127,136300000.0
2006-02-13 12:31:00,1.6126,1.6127,1.6125,1.6125,136300000.0
2006-02-13 12:32:00,1.6123,1.6126,1.6123,1.6123,136300000.0
2006-02-13 12:33:00,1.6122,1.6127,1.6122,1.6125,136300000.0
2006-02-13 12:34:00,1.6126,1.6126,1.6125,1.6126,136300000.0
2006-02-13 12:36:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-02-13 12:37:00,1.6127,1.613,1.6126,1.613,136300000.0
2006-02-13 12:39:00,1.6128,1.6129,1.6128,1.6129,136300000.0
2006-02-13 12:40:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2006-02-13 12:41:00,1.6127,1.613,1.6125,1.6128,136300000.0
2006-02-13 12:42:00,1.6129,1.613,1.6128,1.6129,136300000.0
2006-02-13 12:43:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-13 12:44:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2006-02-13 12:45:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-13 12:46:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2006-02-13 12:47:00,1.6129,1.6131,1.6128,1.613,136300000.0
2006-02-13 12:48:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2006-02-13 12:49:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-13 12:50:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-13 12:51:00,1.6128,1.6128,1.6125,1.6127,136300000.0
2006-02-13 12:52:00,1.6126,1.6126,1.6124,1.6126,136300000.0
2006-02-13 12:53:00,1.6125,1.6126,1.6124,1.6125,136300000.0
2006-02-13 12:54:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-02-13 12:55:00,1.6124,1.6124,1.6119,1.6119,136300000.0
2006-02-13 12:56:00,1.612,1.6121,1.6117,1.612,136300000.0
2006-02-13 12:57:00,1.6119,1.6119,1.6116,1.6117,136300000.0
2006-02-13 12:58:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-02-13 12:59:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2006-02-13 13:00:00,1.6116,1.6119,1.6116,1.6117,136300000.0
2006-02-13 13:01:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-13 13:02:00,1.612,1.6123,1.612,1.612,136300000.0
2006-02-13 13:03:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-13 13:04:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-02-13 13:05:00,1.6121,1.6123,1.612,1.612,136300000.0
2006-02-13 13:06:00,1.6121,1.6122,1.612,1.612,136300000.0
2006-02-13 13:07:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-13 13:08:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-13 13:09:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-13 13:10:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-13 13:11:00,1.6121,1.6122,1.6118,1.6118,136300000.0
2006-02-13 13:12:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-02-13 13:13:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-02-13 13:14:00,1.612,1.6124,1.612,1.612,136300000.0
2006-02-13 13:15:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2006-02-13 13:16:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2006-02-13 13:17:00,1.612,1.612,1.6116,1.6118,136300000.0
2006-02-13 13:18:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-13 13:19:00,1.6118,1.612,1.6118,1.6118,136300000.0
2006-02-13 13:20:00,1.6119,1.612,1.6119,1.6119,136300000.0
2006-02-13 13:21:00,1.612,1.6122,1.612,1.612,136300000.0
2006-02-13 13:22:00,1.6121,1.6121,1.6117,1.6119,136300000.0
2006-02-13 13:23:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-13 13:25:00,1.612,1.612,1.6119,1.6119,136300000.0
2006-02-13 13:26:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-02-13 13:27:00,1.612,1.612,1.6119,1.6119,136300000.0
2006-02-13 13:28:00,1.612,1.6121,1.6119,1.612,136300000.0
2006-02-13 13:29:00,1.6119,1.6119,1.6114,1.6115,136300000.0
2006-02-13 13:30:00,1.6114,1.6115,1.6113,1.6115,136300000.0
2006-02-13 13:31:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-02-13 13:32:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2006-02-13 13:33:00,1.6119,1.6121,1.6118,1.612,136300000.0
2006-02-13 13:34:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-02-13 13:35:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-13 13:36:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-02-13 13:37:00,1.6112,1.6115,1.611,1.6115,136300000.0
2006-02-13 13:38:00,1.6114,1.6116,1.6112,1.6114,136300000.0
2006-02-13 13:39:00,1.6113,1.6114,1.611,1.6113,136300000.0
2006-02-13 13:40:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2006-02-13 13:41:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2006-02-13 13:42:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2006-02-13 13:43:00,1.6117,1.6117,1.6114,1.6115,136300000.0
2006-02-13 13:44:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2006-02-13 13:45:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2006-02-13 13:46:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2006-02-13 13:47:00,1.6115,1.6116,1.6113,1.6116,136300000.0
2006-02-13 13:48:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2006-02-13 13:49:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2006-02-13 13:50:00,1.6119,1.6127,1.6118,1.612,136300000.0
2006-02-13 13:51:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2006-02-13 13:52:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2006-02-13 13:53:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-02-13 13:54:00,1.6122,1.6122,1.6118,1.6121,136300000.0
2006-02-13 13:55:00,1.612,1.6121,1.6119,1.6121,136300000.0
2006-02-13 13:56:00,1.6122,1.6123,1.6118,1.6122,136300000.0
2006-02-13 13:57:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-02-13 13:58:00,1.6125,1.6125,1.6119,1.6121,136300000.0
2006-02-13 13:59:00,1.612,1.6121,1.6117,1.612,136300000.0
2006-02-13 14:00:00,1.6119,1.6121,1.6118,1.612,136300000.0
2006-02-13 14:01:00,1.6119,1.612,1.6116,1.6116,136300000.0
2006-02-13 14:02:00,1.6115,1.612,1.6115,1.612,136300000.0
2006-02-13 14:03:00,1.6119,1.6122,1.6118,1.6118,136300000.0
2006-02-13 14:04:00,1.6119,1.6126,1.6118,1.6124,136300000.0
2006-02-13 14:05:00,1.6125,1.6125,1.6123,1.6123,136300000.0
2006-02-13 14:06:00,1.6124,1.6125,1.612,1.612,136300000.0
2006-02-13 14:07:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-13 14:08:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-13 14:09:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2006-02-13 14:10:00,1.612,1.612,1.6119,1.612,136300000.0
2006-02-13 14:11:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-13 14:12:00,1.612,1.6127,1.6119,1.6127,136300000.0
2006-02-13 14:13:00,1.6126,1.6126,1.6122,1.6122,136300000.0
2006-02-13 14:14:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-13 14:15:00,1.612,1.6125,1.612,1.6124,136300000.0
2006-02-13 14:16:00,1.6125,1.6125,1.6121,1.6121,136300000.0
2006-02-13 14:17:00,1.6123,1.6123,1.612,1.6121,136300000.0
2006-02-13 14:18:00,1.6123,1.6123,1.612,1.6121,136300000.0
2006-02-13 14:19:00,1.6122,1.6123,1.6122,1.6123,136300000.0
2006-02-13 14:20:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-02-13 14:21:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-02-13 14:22:00,1.613,1.613,1.6125,1.6125,136300000.0
2006-02-13 14:23:00,1.6124,1.6126,1.6123,1.6124,136300000.0
2006-02-13 14:24:00,1.6122,1.6125,1.6119,1.6119,136300000.0
2006-02-13 14:25:00,1.612,1.6121,1.6114,1.6116,136300000.0
2006-02-13 14:26:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2006-02-13 14:27:00,1.6116,1.6119,1.6116,1.6117,136300000.0
2006-02-13 14:28:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2006-02-13 14:29:00,1.6115,1.6117,1.6112,1.6112,136300000.0
2006-02-13 14:30:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-02-13 14:31:00,1.6112,1.6113,1.6111,1.6111,136300000.0
2006-02-13 14:32:00,1.6112,1.6113,1.611,1.611,136300000.0
2006-02-13 14:33:00,1.6111,1.6112,1.611,1.6111,136300000.0
2006-02-13 14:34:00,1.6113,1.6115,1.611,1.6111,136300000.0
2006-02-13 14:35:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-02-13 14:36:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2006-02-13 14:37:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-13 14:38:00,1.611,1.6111,1.6108,1.6111,136300000.0
2006-02-13 14:39:00,1.611,1.6112,1.611,1.6111,136300000.0
2006-02-13 14:40:00,1.611,1.6111,1.6108,1.6109,136300000.0
2006-02-13 14:41:00,1.611,1.6113,1.611,1.6111,136300000.0
2006-02-13 14:42:00,1.6114,1.6114,1.611,1.611,136300000.0
2006-02-13 14:43:00,1.6112,1.6113,1.611,1.6111,136300000.0
2006-02-13 14:44:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2006-02-13 14:45:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2006-02-13 14:46:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2006-02-13 14:47:00,1.6111,1.6112,1.611,1.611,136300000.0
2006-02-13 14:48:00,1.6111,1.6112,1.6109,1.6109,136300000.0
2006-02-13 14:49:00,1.611,1.6111,1.6107,1.6109,136300000.0
2006-02-13 14:50:00,1.611,1.611,1.6108,1.611,136300000.0
2006-02-13 14:51:00,1.6106,1.6107,1.6105,1.6107,136300000.0
2006-02-13 14:52:00,1.6106,1.6111,1.6104,1.6107,136300000.0
2006-02-13 14:53:00,1.6108,1.611,1.6106,1.6107,136300000.0
2006-02-13 14:54:00,1.6106,1.6107,1.6103,1.6104,136300000.0
2006-02-13 14:55:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2006-02-13 14:56:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-02-13 14:57:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2006-02-13 14:58:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2006-02-13 14:59:00,1.6108,1.6108,1.6104,1.6106,136300000.0
2006-02-13 15:00:00,1.6105,1.6106,1.6104,1.6106,136300000.0
2006-02-13 15:01:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-02-13 15:02:00,1.6103,1.6106,1.6102,1.6102,136300000.0
2006-02-13 15:03:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2006-02-13 15:04:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-02-13 15:05:00,1.6104,1.6106,1.6101,1.6104,136300000.0
2006-02-13 15:06:00,1.6106,1.6107,1.6104,1.6105,136300000.0
2006-02-13 15:07:00,1.6104,1.6109,1.6104,1.6107,136300000.0
2006-02-13 15:08:00,1.6106,1.6109,1.6106,1.6108,136300000.0
2006-02-13 15:09:00,1.6107,1.6107,1.6103,1.6103,136300000.0
2006-02-13 15:10:00,1.6104,1.6106,1.6104,1.6105,136300000.0
2006-02-13 15:11:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2006-02-13 15:12:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-02-13 15:13:00,1.6105,1.6106,1.6103,1.6103,136300000.0
2006-02-13 15:14:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2006-02-13 15:15:00,1.6103,1.6103,1.61,1.6103,136300000.0
2006-02-13 15:16:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-02-13 15:17:00,1.6105,1.6106,1.6101,1.6103,136300000.0
2006-02-13 15:18:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-02-13 15:19:00,1.6105,1.6106,1.6102,1.6103,136300000.0
2006-02-13 15:20:00,1.6102,1.6106,1.6099,1.6104,136300000.0
2006-02-13 15:21:00,1.6103,1.6108,1.6102,1.6104,136300000.0
2006-02-13 15:22:00,1.6107,1.611,1.6105,1.6107,136300000.0
2006-02-13 15:23:00,1.6106,1.611,1.6105,1.6109,136300000.0
2006-02-13 15:24:00,1.611,1.611,1.6105,1.6109,136300000.0
2006-02-13 15:25:00,1.6107,1.611,1.6106,1.6107,136300000.0
2006-02-13 15:26:00,1.6105,1.6106,1.6104,1.6104,136300000.0
2006-02-13 15:27:00,1.6103,1.6103,1.6098,1.6099,136300000.0
2006-02-13 15:28:00,1.6098,1.6102,1.6096,1.6101,136300000.0
2006-02-13 15:29:00,1.6101,1.6103,1.6099,1.6103,136300000.0
2006-02-13 15:30:00,1.6104,1.6105,1.6103,1.6104,136300000.0
2006-02-13 15:31:00,1.6105,1.6105,1.6101,1.6102,136300000.0
2006-02-13 15:32:00,1.6103,1.6104,1.6099,1.6103,136300000.0
2006-02-13 15:33:00,1.6104,1.6107,1.6103,1.6104,136300000.0
2006-02-13 15:34:00,1.6106,1.6106,1.6099,1.6099,136300000.0
2006-02-13 15:35:00,1.6101,1.6101,1.6097,1.6101,136300000.0
2006-02-13 15:36:00,1.6098,1.6101,1.6094,1.6095,136300000.0
2006-02-13 15:37:00,1.6094,1.6095,1.6092,1.6092,136300000.0
2006-02-13 15:38:00,1.6093,1.6095,1.6092,1.6095,136300000.0
2006-02-13 15:39:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2006-02-13 15:40:00,1.6096,1.61,1.6096,1.6096,136300000.0
2006-02-13 15:41:00,1.6093,1.6101,1.6093,1.6098,136300000.0
2006-02-13 15:42:00,1.6099,1.6101,1.6097,1.6099,136300000.0
2006-02-13 15:43:00,1.6098,1.61,1.6098,1.61,136300000.0
2006-02-13 15:44:00,1.6101,1.6105,1.6098,1.6102,136300000.0
2006-02-13 15:45:00,1.6101,1.6106,1.6101,1.6104,136300000.0
2006-02-13 15:46:00,1.6103,1.6105,1.6101,1.6104,136300000.0
2006-02-13 15:47:00,1.6103,1.6104,1.61,1.6101,136300000.0
2006-02-13 15:48:00,1.6099,1.6103,1.6098,1.61,136300000.0
2006-02-13 15:49:00,1.6102,1.6102,1.6097,1.6098,136300000.0
2006-02-13 15:50:00,1.6097,1.6102,1.6097,1.6102,136300000.0
2006-02-13 15:51:00,1.61,1.6103,1.6099,1.61,136300000.0
2006-02-13 15:52:00,1.6101,1.6107,1.6099,1.6107,136300000.0
2006-02-13 15:53:00,1.6108,1.6113,1.6106,1.6113,136300000.0
2006-02-13 15:54:00,1.6112,1.6112,1.6108,1.611,136300000.0
2006-02-13 15:55:00,1.6111,1.6111,1.6105,1.6106,136300000.0
2006-02-13 15:56:00,1.6107,1.6109,1.6105,1.6109,136300000.0
2006-02-13 15:57:00,1.611,1.6112,1.6105,1.6109,136300000.0
2006-02-13 15:58:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2006-02-13 15:59:00,1.6106,1.6107,1.6096,1.6096,136300000.0
2006-02-13 16:00:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2006-02-13 16:01:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2006-02-13 16:02:00,1.6095,1.6095,1.6089,1.6093,136300000.0
2006-02-13 16:03:00,1.6094,1.6095,1.6088,1.6091,136300000.0
2006-02-13 16:04:00,1.609,1.6093,1.6087,1.6087,136300000.0
2006-02-13 16:05:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2006-02-13 16:06:00,1.6089,1.6091,1.6086,1.6086,136300000.0
2006-02-13 16:07:00,1.6088,1.609,1.6085,1.6089,136300000.0
2006-02-13 16:08:00,1.6087,1.6092,1.6087,1.6089,136300000.0
2006-02-13 16:09:00,1.609,1.6091,1.6086,1.6087,136300000.0
2006-02-13 16:10:00,1.6086,1.6089,1.6085,1.6087,136300000.0
2006-02-13 16:11:00,1.6088,1.6091,1.6087,1.609,136300000.0
2006-02-13 16:12:00,1.6088,1.6088,1.6084,1.6086,136300000.0
2006-02-13 16:13:00,1.6086,1.609,1.6086,1.6089,136300000.0
2006-02-13 16:14:00,1.609,1.609,1.6088,1.6088,136300000.0
2006-02-13 16:15:00,1.6089,1.609,1.6088,1.6089,136300000.0
2006-02-13 16:16:00,1.609,1.6091,1.6087,1.609,136300000.0
2006-02-13 16:17:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-13 16:18:00,1.609,1.6092,1.609,1.6091,136300000.0
2006-02-13 16:19:00,1.609,1.6094,1.6089,1.609,136300000.0
2006-02-13 16:20:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-02-13 16:21:00,1.6092,1.6093,1.6088,1.6092,136300000.0
2006-02-13 16:22:00,1.6093,1.6094,1.609,1.609,136300000.0
2006-02-13 16:23:00,1.6091,1.6092,1.6088,1.6089,136300000.0
2006-02-13 16:24:00,1.6088,1.609,1.6085,1.6085,136300000.0
2006-02-13 16:25:00,1.6084,1.6087,1.6083,1.6087,136300000.0
2006-02-13 16:26:00,1.6086,1.6087,1.6082,1.6082,136300000.0
2006-02-13 16:27:00,1.6083,1.6085,1.608,1.6085,136300000.0
2006-02-13 16:28:00,1.6084,1.6086,1.6083,1.6085,136300000.0
2006-02-13 16:29:00,1.6086,1.6087,1.6083,1.6086,136300000.0
2006-02-13 16:30:00,1.6085,1.609,1.6085,1.6088,136300000.0
2006-02-13 16:31:00,1.6089,1.6092,1.6087,1.6089,136300000.0
2006-02-13 16:32:00,1.6088,1.609,1.6085,1.6087,136300000.0
2006-02-13 16:33:00,1.609,1.6093,1.6086,1.6088,136300000.0
2006-02-13 16:34:00,1.6087,1.6092,1.6086,1.6091,136300000.0
2006-02-13 16:35:00,1.609,1.6092,1.6088,1.6089,136300000.0
2006-02-13 16:36:00,1.609,1.6092,1.6089,1.609,136300000.0
2006-02-13 16:37:00,1.6089,1.6097,1.6089,1.6094,136300000.0
2006-02-13 16:38:00,1.6096,1.6098,1.6093,1.6098,136300000.0
2006-02-13 16:39:00,1.6097,1.6098,1.6092,1.6094,136300000.0
2006-02-13 16:40:00,1.6095,1.6095,1.609,1.6092,136300000.0
2006-02-13 16:41:00,1.6093,1.6097,1.6092,1.6095,136300000.0
2006-02-13 16:42:00,1.6097,1.6101,1.6096,1.61,136300000.0
2006-02-13 16:43:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2006-02-13 16:44:00,1.6098,1.61,1.6097,1.6097,136300000.0
2006-02-13 16:45:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2006-02-13 16:46:00,1.61,1.61,1.6093,1.6093,136300000.0
2006-02-13 16:47:00,1.6095,1.6101,1.6095,1.6101,136300000.0
2006-02-13 16:48:00,1.6099,1.6102,1.6098,1.61,136300000.0
2006-02-13 16:49:00,1.6101,1.6101,1.6096,1.6097,136300000.0
2006-02-13 16:50:00,1.6096,1.6099,1.6094,1.6098,136300000.0
2006-02-13 16:51:00,1.6097,1.6099,1.6093,1.6094,136300000.0
2006-02-13 16:52:00,1.6093,1.6093,1.6089,1.609,136300000.0
2006-02-13 16:53:00,1.6091,1.6091,1.6086,1.6086,136300000.0
2006-02-13 16:54:00,1.6087,1.6093,1.6087,1.6091,136300000.0
2006-02-13 16:55:00,1.609,1.6091,1.6087,1.6089,136300000.0
2006-02-13 16:56:00,1.6088,1.6092,1.6088,1.6091,136300000.0
2006-02-13 16:57:00,1.6092,1.6097,1.6092,1.6095,136300000.0
2006-02-13 16:58:00,1.6096,1.6101,1.6094,1.6097,136300000.0
2006-02-13 16:59:00,1.6095,1.6095,1.6089,1.609,136300000.0
2006-02-13 17:00:00,1.6088,1.6092,1.6088,1.6089,136300000.0
2006-02-13 17:01:00,1.6088,1.6093,1.6088,1.6091,136300000.0
2006-02-13 17:02:00,1.609,1.6098,1.609,1.6094,136300000.0
2006-02-13 17:03:00,1.6096,1.6099,1.6095,1.6095,136300000.0
2006-02-13 17:04:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2006-02-13 17:05:00,1.6097,1.6098,1.6096,1.6097,136300000.0
2006-02-13 17:06:00,1.6096,1.6098,1.6094,1.6098,136300000.0
2006-02-13 17:07:00,1.6097,1.61,1.6096,1.61,136300000.0
2006-02-13 17:08:00,1.6098,1.61,1.6096,1.6097,136300000.0
2006-02-13 17:09:00,1.6098,1.61,1.6097,1.6097,136300000.0
2006-02-13 17:10:00,1.6098,1.61,1.6097,1.6099,136300000.0
2006-02-13 17:11:00,1.61,1.6101,1.6098,1.61,136300000.0
2006-02-13 17:12:00,1.6099,1.6102,1.6097,1.6099,136300000.0
2006-02-13 17:13:00,1.61,1.61,1.6094,1.6096,136300000.0
2006-02-13 17:14:00,1.6097,1.6098,1.6096,1.6097,136300000.0
2006-02-13 17:15:00,1.6097,1.6097,1.6094,1.6097,136300000.0
2006-02-13 17:16:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2006-02-13 17:17:00,1.6094,1.6094,1.6089,1.609,136300000.0
2006-02-13 17:18:00,1.6089,1.6094,1.6089,1.6093,136300000.0
2006-02-13 17:19:00,1.6092,1.6092,1.6088,1.6091,136300000.0
2006-02-13 17:20:00,1.6092,1.6096,1.6089,1.6095,136300000.0
2006-02-13 17:21:00,1.6093,1.6099,1.6093,1.6096,136300000.0
2006-02-13 17:22:00,1.6097,1.6097,1.6094,1.6095,136300000.0
2006-02-13 17:23:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-13 17:24:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-02-13 17:25:00,1.6097,1.6097,1.6094,1.6095,136300000.0
2006-02-13 17:26:00,1.6094,1.6095,1.6092,1.6092,136300000.0
2006-02-13 17:27:00,1.609,1.6094,1.609,1.6094,136300000.0
2006-02-13 17:28:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2006-02-13 17:29:00,1.6096,1.6096,1.6092,1.6094,136300000.0
2006-02-13 17:30:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2006-02-13 17:31:00,1.6093,1.6096,1.6092,1.6095,136300000.0
2006-02-13 17:32:00,1.6096,1.6097,1.6095,1.6097,136300000.0
2006-02-13 17:33:00,1.6096,1.6097,1.6092,1.6092,136300000.0
2006-02-13 17:34:00,1.6091,1.6093,1.609,1.609,136300000.0
2006-02-13 17:35:00,1.6091,1.6095,1.6091,1.6093,136300000.0
2006-02-13 17:36:00,1.6092,1.6093,1.609,1.6093,136300000.0
2006-02-13 17:37:00,1.609,1.6093,1.609,1.6093,136300000.0
2006-02-13 17:38:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2006-02-13 17:39:00,1.6095,1.6098,1.6095,1.6097,136300000.0
2006-02-13 17:40:00,1.6096,1.6096,1.6089,1.6093,136300000.0
2006-02-13 17:41:00,1.6092,1.6093,1.609,1.6093,136300000.0
2006-02-13 17:43:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-13 17:44:00,1.6095,1.6098,1.6094,1.6095,136300000.0
2006-02-13 17:45:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2006-02-13 17:46:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-02-13 17:47:00,1.6095,1.6099,1.6091,1.6095,136300000.0
2006-02-13 17:48:00,1.6094,1.6098,1.6094,1.6096,136300000.0
2006-02-13 17:49:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2006-02-13 17:50:00,1.6096,1.61,1.6096,1.6097,136300000.0
2006-02-13 17:51:00,1.6096,1.6097,1.6095,1.6097,136300000.0
2006-02-13 17:52:00,1.6098,1.6099,1.6097,1.6098,136300000.0
2006-02-13 17:53:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2006-02-13 17:54:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2006-02-13 17:55:00,1.6099,1.6099,1.6096,1.6097,136300000.0
2006-02-13 17:56:00,1.6099,1.6099,1.6095,1.6096,136300000.0
2006-02-13 17:57:00,1.6095,1.6096,1.6092,1.6093,136300000.0
2006-02-13 17:58:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2006-02-13 17:59:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-02-13 18:00:00,1.6092,1.6092,1.6088,1.6088,136300000.0
2006-02-13 18:01:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-02-13 18:02:00,1.6088,1.609,1.6088,1.609,136300000.0
2006-02-13 18:03:00,1.6089,1.6091,1.6088,1.6091,136300000.0
2006-02-13 18:04:00,1.609,1.6093,1.609,1.6091,136300000.0
2006-02-13 18:05:00,1.609,1.6091,1.6088,1.609,136300000.0
2006-02-13 18:06:00,1.6091,1.6092,1.609,1.609,136300000.0
2006-02-13 18:07:00,1.6091,1.6091,1.6087,1.6089,136300000.0
2006-02-13 18:08:00,1.6087,1.609,1.6087,1.609,136300000.0
2006-02-13 18:09:00,1.6087,1.6089,1.6084,1.6084,136300000.0
2006-02-13 18:10:00,1.6083,1.6086,1.6082,1.6085,136300000.0
2006-02-13 18:11:00,1.6084,1.6085,1.6081,1.6081,136300000.0
2006-02-13 18:12:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-13 18:13:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-02-13 18:14:00,1.6082,1.6085,1.6081,1.6084,136300000.0
2006-02-13 18:15:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-02-13 18:16:00,1.6081,1.6082,1.6079,1.6079,136300000.0
2006-02-13 18:17:00,1.608,1.6082,1.6079,1.6082,136300000.0
2006-02-13 18:18:00,1.6083,1.6086,1.6083,1.6083,136300000.0
2006-02-13 18:19:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2006-02-13 18:20:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-13 18:21:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2006-02-13 18:22:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-13 18:23:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-13 18:24:00,1.6086,1.6088,1.6085,1.6085,136300000.0
2006-02-13 18:25:00,1.6087,1.609,1.6087,1.609,136300000.0
2006-02-13 18:26:00,1.6089,1.609,1.6086,1.6088,136300000.0
2006-02-13 18:27:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2006-02-13 18:28:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-13 18:29:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-13 18:30:00,1.6084,1.6085,1.6083,1.6084,136300000.0
2006-02-13 18:31:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-13 18:32:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-13 18:33:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2006-02-13 18:34:00,1.6085,1.6087,1.6083,1.6087,136300000.0
2006-02-13 18:35:00,1.6086,1.6087,1.6085,1.6085,136300000.0
2006-02-13 18:36:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-13 18:37:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-02-13 18:38:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-02-13 18:39:00,1.6084,1.6086,1.6083,1.6085,136300000.0
2006-02-13 18:40:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-13 18:41:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2006-02-13 18:42:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-02-13 18:43:00,1.6088,1.609,1.6086,1.609,136300000.0
2006-02-13 18:44:00,1.6092,1.6094,1.6091,1.6094,136300000.0
2006-02-13 18:45:00,1.6093,1.6093,1.609,1.6092,136300000.0
2006-02-13 18:46:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2006-02-13 18:47:00,1.6096,1.6097,1.6089,1.6094,136300000.0
2006-02-13 18:48:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-13 18:49:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2006-02-13 18:50:00,1.6097,1.6099,1.6096,1.6098,136300000.0
2006-02-13 18:51:00,1.6097,1.6099,1.6097,1.6098,136300000.0
2006-02-13 18:52:00,1.6097,1.6101,1.6096,1.61,136300000.0
2006-02-13 18:53:00,1.6099,1.61,1.6099,1.61,136300000.0
2006-02-13 18:54:00,1.6101,1.6106,1.61,1.6103,136300000.0
2006-02-13 18:55:00,1.6102,1.6104,1.6102,1.6103,136300000.0
2006-02-13 18:56:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2006-02-13 18:57:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-02-13 18:58:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2006-02-13 18:59:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-02-13 19:00:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2006-02-13 19:01:00,1.6093,1.6096,1.6089,1.6096,136300000.0
2006-02-13 19:02:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-13 19:03:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-13 19:04:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2006-02-13 19:05:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-13 19:06:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-13 19:07:00,1.6095,1.6098,1.6095,1.6097,136300000.0
2006-02-13 19:08:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-13 19:09:00,1.61,1.61,1.6098,1.6099,136300000.0
2006-02-13 19:10:00,1.61,1.61,1.6095,1.6095,136300000.0
2006-02-13 19:11:00,1.6093,1.6094,1.6091,1.6094,136300000.0
2006-02-13 19:13:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2006-02-13 19:14:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2006-02-13 19:15:00,1.6092,1.6092,1.6087,1.6088,136300000.0
2006-02-13 19:16:00,1.6089,1.6093,1.6087,1.609,136300000.0
2006-02-13 19:17:00,1.6091,1.6097,1.609,1.6096,136300000.0
2006-02-13 19:18:00,1.6095,1.61,1.6095,1.6098,136300000.0
2006-02-13 19:19:00,1.6097,1.6099,1.6096,1.6098,136300000.0
2006-02-13 19:20:00,1.61,1.6102,1.6098,1.61,136300000.0
2006-02-13 19:21:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-02-13 19:22:00,1.6102,1.6103,1.6098,1.6099,136300000.0
2006-02-13 19:23:00,1.61,1.61,1.6097,1.6099,136300000.0
2006-02-13 19:24:00,1.61,1.61,1.6098,1.6099,136300000.0
2006-02-13 19:25:00,1.6098,1.6099,1.6095,1.6098,136300000.0
2006-02-13 19:27:00,1.6096,1.6099,1.6095,1.6096,136300000.0
2006-02-13 19:28:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-02-13 19:30:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-13 19:31:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-02-13 19:32:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2006-02-13 19:33:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2006-02-13 19:34:00,1.6097,1.6099,1.6097,1.6097,136300000.0
2006-02-13 19:35:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-13 19:36:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-02-13 19:37:00,1.6097,1.6097,1.6096,1.6096,136300000.0
2006-02-13 19:38:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2006-02-13 19:39:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-02-13 19:40:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2006-02-13 19:41:00,1.6099,1.6102,1.6098,1.6099,136300000.0
2006-02-13 19:42:00,1.61,1.6102,1.61,1.6101,136300000.0
2006-02-13 19:43:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-13 19:44:00,1.6104,1.6104,1.61,1.6102,136300000.0
2006-02-13 19:45:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2006-02-13 19:46:00,1.6105,1.6106,1.6104,1.6105,136300000.0
2006-02-13 19:47:00,1.6104,1.6105,1.6101,1.6103,136300000.0
2006-02-13 19:48:00,1.6104,1.6107,1.6103,1.6105,136300000.0
2006-02-13 19:49:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-13 19:51:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2006-02-13 19:52:00,1.6105,1.6105,1.6103,1.6104,136300000.0
2006-02-13 19:53:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-02-13 19:54:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-13 19:55:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-02-13 19:56:00,1.6105,1.6105,1.6103,1.6104,136300000.0
2006-02-13 19:57:00,1.6105,1.6109,1.6105,1.6109,136300000.0
2006-02-13 19:58:00,1.6108,1.6109,1.6107,1.6107,136300000.0
2006-02-13 19:59:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-02-13 20:00:00,1.6105,1.6106,1.6105,1.6105,136300000.0
2006-02-13 20:01:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-13 20:02:00,1.6102,1.6103,1.61,1.6102,136300000.0
2006-02-13 20:03:00,1.6102,1.6103,1.6101,1.6103,136300000.0
2006-02-13 20:04:00,1.6102,1.6103,1.6099,1.6099,136300000.0
2006-02-13 20:05:00,1.61,1.61,1.6094,1.6094,136300000.0
2006-02-13 20:06:00,1.6095,1.6098,1.6095,1.6097,136300000.0
2006-02-13 20:07:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-13 20:08:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-02-13 20:09:00,1.6097,1.6099,1.6097,1.6099,136300000.0
2006-02-13 20:10:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2006-02-13 20:11:00,1.61,1.6101,1.61,1.61,136300000.0
2006-02-13 20:12:00,1.6103,1.6103,1.61,1.6102,136300000.0
2006-02-13 20:13:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2006-02-13 20:15:00,1.6102,1.6102,1.61,1.6101,136300000.0
2006-02-13 20:17:00,1.61,1.6101,1.61,1.6101,136300000.0
2006-02-13 20:18:00,1.6102,1.6105,1.6102,1.6105,136300000.0
2006-02-13 20:19:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-13 20:20:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2006-02-13 20:21:00,1.6105,1.6108,1.6105,1.6108,136300000.0
2006-02-13 20:22:00,1.6107,1.6111,1.6107,1.611,136300000.0
2006-02-13 20:23:00,1.6109,1.6114,1.6109,1.6109,136300000.0
2006-02-13 20:24:00,1.6111,1.6113,1.6111,1.6111,136300000.0
2006-02-13 20:25:00,1.611,1.611,1.611,1.611,136300000.0
2006-02-13 20:26:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-13 20:27:00,1.6108,1.611,1.6108,1.6108,136300000.0
2006-02-13 20:28:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-02-13 20:29:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2006-02-13 20:30:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2006-02-13 20:31:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-02-13 20:32:00,1.6109,1.6109,1.6108,1.6109,136300000.0
2006-02-13 20:33:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-02-13 20:34:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-02-13 20:35:00,1.6109,1.6111,1.6109,1.6109,136300000.0
2006-02-13 20:36:00,1.611,1.6111,1.6106,1.6107,136300000.0
2006-02-13 20:37:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-02-13 20:38:00,1.6108,1.6109,1.6107,1.6107,136300000.0
2006-02-13 20:39:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-02-13 20:40:00,1.6108,1.6112,1.6108,1.6111,136300000.0
2006-02-13 20:41:00,1.611,1.6112,1.611,1.6111,136300000.0
2006-02-13 20:42:00,1.6112,1.6114,1.6112,1.6112,136300000.0
2006-02-13 20:43:00,1.611,1.6111,1.6109,1.6109,136300000.0
2006-02-13 20:45:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-13 20:46:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2006-02-13 20:47:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-02-13 20:48:00,1.6113,1.6114,1.6111,1.6112,136300000.0
2006-02-13 20:49:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2006-02-13 20:50:00,1.6114,1.6115,1.6112,1.6114,136300000.0
2006-02-13 20:51:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-13 20:52:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-13 20:53:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-02-13 20:54:00,1.6114,1.6114,1.611,1.6113,136300000.0
2006-02-13 20:55:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2006-02-13 20:56:00,1.6115,1.6115,1.6113,1.6115,136300000.0
2006-02-13 20:57:00,1.6117,1.6117,1.6113,1.6117,136300000.0
2006-02-13 20:58:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-13 20:59:00,1.6117,1.6117,1.6114,1.6115,136300000.0
2006-02-13 21:00:00,1.6115,1.6115,1.6112,1.6113,136300000.0
2006-02-13 21:01:00,1.6112,1.6112,1.6111,1.6112,136300000.0
2006-02-13 21:02:00,1.6111,1.6111,1.6108,1.6111,136300000.0
2006-02-13 21:03:00,1.611,1.6112,1.6108,1.611,136300000.0
2006-02-13 21:04:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-02-13 21:05:00,1.6111,1.6111,1.6107,1.6108,136300000.0
2006-02-13 21:06:00,1.6109,1.6111,1.6108,1.6108,136300000.0
2006-02-13 21:07:00,1.6109,1.6109,1.6107,1.6108,136300000.0
2006-02-13 21:08:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-13 21:09:00,1.6106,1.6108,1.6106,1.6108,136300000.0
2006-02-13 21:10:00,1.6109,1.6109,1.6108,1.6109,136300000.0
2006-02-13 21:11:00,1.611,1.6112,1.6109,1.6111,136300000.0
2006-02-13 21:12:00,1.6112,1.6112,1.6111,1.6112,136300000.0
2006-02-13 21:13:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-13 21:14:00,1.6111,1.6111,1.6109,1.6111,136300000.0
2006-02-13 21:15:00,1.6109,1.6111,1.6108,1.6109,136300000.0
2006-02-13 21:16:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-13 21:19:00,1.6111,1.6113,1.6107,1.6113,136300000.0
2006-02-13 21:20:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-13 21:21:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2006-02-13 21:22:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-02-13 21:23:00,1.6107,1.6115,1.6107,1.6115,136300000.0
2006-02-13 21:24:00,1.6117,1.6121,1.6114,1.6121,136300000.0
2006-02-13 21:25:00,1.6119,1.6119,1.6116,1.6118,136300000.0
2006-02-13 21:26:00,1.6117,1.612,1.6115,1.6118,136300000.0
2006-02-13 21:27:00,1.6119,1.6124,1.6118,1.6124,136300000.0
2006-02-13 21:28:00,1.6126,1.6126,1.6124,1.6126,136300000.0
2006-02-13 21:29:00,1.6129,1.6129,1.6126,1.6126,136300000.0
2006-02-13 21:30:00,1.6125,1.6126,1.6125,1.6125,136300000.0
2006-02-13 21:31:00,1.6123,1.6125,1.6121,1.6123,136300000.0
2006-02-13 21:32:00,1.6125,1.6125,1.612,1.612,136300000.0
2006-02-13 21:33:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-13 21:34:00,1.6122,1.6123,1.6118,1.6119,136300000.0
2006-02-13 21:35:00,1.6122,1.6122,1.6117,1.6117,136300000.0
2006-02-13 21:36:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-02-13 21:37:00,1.6122,1.6123,1.6121,1.6123,136300000.0
2006-02-13 21:38:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-02-13 21:39:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-13 21:40:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-02-13 21:41:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2006-02-13 21:42:00,1.6123,1.613,1.6122,1.6129,136300000.0
2006-02-13 21:43:00,1.613,1.6137,1.613,1.6137,136300000.0
2006-02-13 21:44:00,1.6134,1.6144,1.6131,1.6142,136300000.0
2006-02-13 21:45:00,1.614,1.614,1.6134,1.6135,136300000.0
2006-02-13 21:46:00,1.6134,1.6142,1.6134,1.6142,136300000.0
2006-02-13 21:47:00,1.6141,1.6146,1.6141,1.6146,136300000.0
2006-02-13 21:48:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2006-02-13 21:49:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-13 21:50:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-13 21:51:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-13 21:52:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-13 21:53:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-13 21:54:00,1.6141,1.6142,1.6138,1.6142,136300000.0
2006-02-13 21:55:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-02-13 21:57:00,1.6142,1.6145,1.6142,1.6144,136300000.0
2006-02-13 21:59:00,1.6146,1.6148,1.6145,1.6146,136300000.0
2006-02-13 22:00:00,1.6147,1.6151,1.6147,1.6151,136300000.0
2006-02-13 22:01:00,1.6154,1.6154,1.6149,1.6149,136300000.0
2006-02-13 22:02:00,1.615,1.615,1.6148,1.6148,136300000.0
2006-02-13 22:03:00,1.6146,1.615,1.6146,1.615,136300000.0
2006-02-13 22:04:00,1.6149,1.615,1.6148,1.615,136300000.0
2006-02-13 22:05:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-02-13 22:06:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2006-02-13 22:07:00,1.6148,1.615,1.6145,1.6145,136300000.0
2006-02-13 22:08:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2006-02-13 22:09:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-02-13 22:10:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-02-13 22:11:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2006-02-13 22:12:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2006-02-13 22:13:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2006-02-13 22:14:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-02-13 22:15:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2006-02-13 22:16:00,1.6142,1.6144,1.6141,1.6142,136300000.0
2006-02-13 22:17:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-02-13 22:18:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-13 22:19:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2006-02-13 22:20:00,1.6141,1.6143,1.6141,1.6141,136300000.0
2006-02-13 22:21:00,1.614,1.6141,1.6138,1.6138,136300000.0
2006-02-13 22:23:00,1.6139,1.614,1.6139,1.6139,136300000.0
2006-02-13 22:24:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-02-13 22:25:00,1.614,1.6141,1.614,1.614,136300000.0
2006-02-13 22:27:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-13 22:28:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2006-02-13 22:29:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-13 22:30:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-02-13 22:31:00,1.614,1.614,1.6138,1.6139,136300000.0
2006-02-13 22:32:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-02-13 22:34:00,1.6137,1.6139,1.6135,1.6136,136300000.0
2006-02-13 22:35:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-13 22:36:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2006-02-13 22:37:00,1.6135,1.6141,1.6135,1.614,136300000.0
2006-02-13 22:38:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-13 22:39:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2006-02-13 22:40:00,1.6136,1.6137,1.6135,1.6137,136300000.0
2006-02-13 22:41:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2006-02-13 22:42:00,1.6137,1.6138,1.6135,1.6135,136300000.0
2006-02-13 22:43:00,1.6137,1.6144,1.6137,1.6144,136300000.0
2006-02-13 22:44:00,1.6142,1.6144,1.614,1.614,136300000.0
2006-02-13 22:45:00,1.6146,1.6147,1.6137,1.6145,136300000.0
2006-02-13 22:46:00,1.6144,1.615,1.6144,1.6148,136300000.0
2006-02-13 22:47:00,1.6149,1.6149,1.614,1.6144,136300000.0
2006-02-13 22:48:00,1.6145,1.6145,1.6134,1.6136,136300000.0
2006-02-13 22:49:00,1.6137,1.6142,1.6135,1.6142,136300000.0
2006-02-13 22:50:00,1.6144,1.6144,1.6138,1.6139,136300000.0
2006-02-13 22:51:00,1.614,1.6142,1.6139,1.614,136300000.0
2006-02-13 22:52:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2006-02-13 22:53:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-02-13 22:54:00,1.6144,1.6144,1.6139,1.6141,136300000.0
2006-02-13 22:55:00,1.6142,1.6142,1.6139,1.6141,136300000.0
2006-02-13 22:56:00,1.6142,1.6142,1.6139,1.6142,136300000.0
2006-02-13 22:57:00,1.6141,1.6141,1.6135,1.6135,136300000.0
2006-02-13 22:58:00,1.6136,1.6137,1.613,1.613,136300000.0
2006-02-13 22:59:00,1.6129,1.613,1.6127,1.6127,136300000.0
2006-02-13 23:00:00,1.6128,1.6131,1.6127,1.6131,136300000.0
2006-02-13 23:01:00,1.6132,1.6137,1.6132,1.6136,136300000.0
2006-02-13 23:02:00,1.6137,1.614,1.6137,1.614,136300000.0
2006-02-13 23:03:00,1.6139,1.6139,1.6133,1.6133,136300000.0
2006-02-13 23:04:00,1.6136,1.6137,1.6133,1.6137,136300000.0
2006-02-13 23:05:00,1.6136,1.6137,1.6131,1.6136,136300000.0
2006-02-13 23:06:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-02-13 23:07:00,1.6137,1.6137,1.6134,1.6137,136300000.0
2006-02-13 23:08:00,1.6134,1.6135,1.613,1.613,136300000.0
2006-02-13 23:09:00,1.6133,1.6133,1.6129,1.6131,136300000.0
2006-02-13 23:10:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2006-02-13 23:11:00,1.6134,1.6141,1.6134,1.6134,136300000.0
2006-02-13 23:12:00,1.6136,1.6139,1.6134,1.6138,136300000.0
2006-02-13 23:13:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2006-02-13 23:14:00,1.6138,1.614,1.6136,1.6137,136300000.0
2006-02-13 23:15:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-02-13 23:16:00,1.6132,1.6132,1.6125,1.613,136300000.0
2006-02-13 23:17:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-13 23:19:00,1.6133,1.6135,1.6132,1.6134,136300000.0
2006-02-13 23:20:00,1.6133,1.6134,1.6129,1.6129,136300000.0
2006-02-13 23:21:00,1.6125,1.6129,1.6123,1.6126,136300000.0
2006-02-13 23:22:00,1.6123,1.6128,1.6111,1.6113,136300000.0
2006-02-13 23:23:00,1.6116,1.6132,1.6116,1.6124,136300000.0
2006-02-13 23:24:00,1.6125,1.6126,1.6122,1.6126,136300000.0
2006-02-13 23:25:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-13 23:26:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-13 23:27:00,1.6123,1.6123,1.612,1.6122,136300000.0
2006-02-13 23:28:00,1.6123,1.6125,1.6123,1.6125,136300000.0
2006-02-13 23:29:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2006-02-13 23:31:00,1.6123,1.6132,1.6121,1.6131,136300000.0
2006-02-13 23:32:00,1.6129,1.6131,1.6128,1.6128,136300000.0
2006-02-13 23:33:00,1.6131,1.6136,1.6128,1.6128,136300000.0
2006-02-13 23:34:00,1.6131,1.6133,1.6129,1.6132,136300000.0
2006-02-13 23:35:00,1.6131,1.6132,1.6129,1.613,136300000.0
2006-02-13 23:36:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-13 23:37:00,1.6129,1.6133,1.6129,1.6132,136300000.0
2006-02-13 23:38:00,1.6131,1.6133,1.6127,1.6127,136300000.0
2006-02-13 23:39:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-13 23:40:00,1.6129,1.6132,1.6129,1.6132,136300000.0
2006-02-13 23:41:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-13 23:42:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-13 23:43:00,1.6131,1.6133,1.6127,1.6131,136300000.0
2006-02-13 23:44:00,1.613,1.613,1.6126,1.6128,136300000.0
2006-02-13 23:45:00,1.6127,1.613,1.6127,1.6128,136300000.0
2006-02-13 23:46:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-02-13 23:47:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-02-13 23:48:00,1.6124,1.6126,1.6124,1.6126,136300000.0
2006-02-13 23:49:00,1.6127,1.6129,1.6127,1.6128,136300000.0
2006-02-13 23:50:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-13 23:51:00,1.6129,1.6132,1.6128,1.6128,136300000.0
2006-02-13 23:52:00,1.6129,1.6131,1.6129,1.6129,136300000.0
2006-02-13 23:53:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2006-02-13 23:54:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-13 23:56:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-13 23:57:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-14 00:02:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-14 00:03:00,1.6131,1.6132,1.6128,1.6132,136300000.0
2006-02-14 00:04:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-14 00:05:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-14 00:06:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-14 00:08:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-14 00:09:00,1.6135,1.6138,1.6132,1.6138,136300000.0
2006-02-14 00:10:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-14 00:11:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-02-14 00:12:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-14 00:13:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2006-02-14 00:14:00,1.6139,1.6139,1.6135,1.6138,136300000.0
2006-02-14 00:15:00,1.6137,1.614,1.6137,1.6138,136300000.0
2006-02-14 00:16:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-14 00:17:00,1.6141,1.6142,1.6139,1.6142,136300000.0
2006-02-14 00:18:00,1.6141,1.6142,1.614,1.6142,136300000.0
2006-02-14 00:19:00,1.6143,1.6147,1.614,1.6147,136300000.0
2006-02-14 00:20:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2006-02-14 00:21:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-02-14 00:22:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-02-14 00:23:00,1.6145,1.6147,1.6145,1.6147,136300000.0
2006-02-14 00:24:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-02-14 00:25:00,1.6151,1.6151,1.6147,1.6147,136300000.0
2006-02-14 00:26:00,1.6145,1.6149,1.6145,1.6147,136300000.0
2006-02-14 00:27:00,1.6148,1.6149,1.6144,1.6144,136300000.0
2006-02-14 00:28:00,1.6147,1.6147,1.6141,1.6142,136300000.0
2006-02-14 00:29:00,1.6141,1.6143,1.614,1.6141,136300000.0
2006-02-14 00:30:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-14 00:31:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2006-02-14 00:32:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-14 00:33:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-14 00:34:00,1.6142,1.6142,1.614,1.6141,136300000.0
2006-02-14 00:35:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2006-02-14 00:36:00,1.6141,1.6145,1.614,1.6141,136300000.0
2006-02-14 00:37:00,1.6142,1.6145,1.6135,1.6135,136300000.0
2006-02-14 00:38:00,1.6136,1.6137,1.6133,1.6133,136300000.0
2006-02-14 00:39:00,1.6135,1.6136,1.6132,1.6134,136300000.0
2006-02-14 00:40:00,1.6139,1.6139,1.6134,1.6137,136300000.0
2006-02-14 00:41:00,1.6136,1.6138,1.6135,1.6138,136300000.0
2006-02-14 00:42:00,1.6139,1.6139,1.6136,1.6139,136300000.0
2006-02-14 00:43:00,1.614,1.614,1.6139,1.614,136300000.0
2006-02-14 00:44:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2006-02-14 00:45:00,1.6137,1.6137,1.6133,1.6134,136300000.0
2006-02-14 00:46:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-02-14 00:47:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2006-02-14 00:48:00,1.6134,1.6134,1.6132,1.6134,136300000.0
2006-02-14 00:49:00,1.6135,1.6139,1.6135,1.6136,136300000.0
2006-02-14 00:50:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2006-02-14 00:51:00,1.6135,1.6137,1.6134,1.6136,136300000.0
2006-02-14 00:52:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2006-02-14 00:53:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2006-02-14 00:54:00,1.6137,1.6138,1.6135,1.6137,136300000.0
2006-02-14 00:55:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2006-02-14 00:56:00,1.6138,1.6138,1.6135,1.6135,136300000.0
2006-02-14 00:57:00,1.6136,1.6139,1.6136,1.6136,136300000.0
2006-02-14 00:58:00,1.6135,1.6141,1.6135,1.6141,136300000.0
2006-02-14 00:59:00,1.6142,1.6143,1.614,1.6142,136300000.0
2006-02-14 01:00:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2006-02-14 01:01:00,1.614,1.6141,1.6139,1.6139,136300000.0
2006-02-14 01:02:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-02-14 01:03:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-02-14 01:04:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2006-02-14 01:05:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-14 01:06:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2006-02-14 01:07:00,1.6135,1.6135,1.6132,1.6132,136300000.0
2006-02-14 01:08:00,1.6133,1.6134,1.6132,1.6133,136300000.0
2006-02-14 01:09:00,1.6135,1.6137,1.6135,1.6135,136300000.0
2006-02-14 01:10:00,1.6136,1.6137,1.6132,1.6132,136300000.0
2006-02-14 01:11:00,1.6134,1.6138,1.6132,1.6134,136300000.0
2006-02-14 01:12:00,1.6135,1.6137,1.6133,1.6133,136300000.0
2006-02-14 01:13:00,1.6134,1.6137,1.6134,1.6135,136300000.0
2006-02-14 01:14:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-02-14 01:15:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-02-14 01:16:00,1.614,1.6143,1.6137,1.6142,136300000.0
2006-02-14 01:17:00,1.614,1.6144,1.6139,1.6142,136300000.0
2006-02-14 01:18:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2006-02-14 01:19:00,1.6142,1.6145,1.6142,1.6142,136300000.0
2006-02-14 01:20:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-02-14 01:21:00,1.6142,1.6142,1.6138,1.6141,136300000.0
2006-02-14 01:22:00,1.6142,1.6143,1.614,1.6142,136300000.0
2006-02-14 01:23:00,1.6141,1.6145,1.6141,1.6144,136300000.0
2006-02-14 01:24:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-02-14 01:25:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-14 01:26:00,1.614,1.6142,1.614,1.6141,136300000.0
2006-02-14 01:27:00,1.614,1.6142,1.614,1.614,136300000.0
2006-02-14 01:28:00,1.6141,1.6141,1.6137,1.614,136300000.0
2006-02-14 01:29:00,1.6139,1.6141,1.6138,1.6141,136300000.0
2006-02-14 01:30:00,1.614,1.6141,1.6139,1.614,136300000.0
2006-02-14 01:31:00,1.6142,1.6148,1.6142,1.6148,136300000.0
2006-02-14 01:32:00,1.6147,1.6149,1.6146,1.6149,136300000.0
2006-02-14 01:33:00,1.6148,1.6152,1.6147,1.6148,136300000.0
2006-02-14 01:34:00,1.615,1.6151,1.6147,1.6147,136300000.0
2006-02-14 01:35:00,1.6148,1.615,1.6145,1.615,136300000.0
2006-02-14 01:36:00,1.6149,1.6152,1.6148,1.6149,136300000.0
2006-02-14 01:37:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2006-02-14 01:38:00,1.6147,1.6148,1.6144,1.6147,136300000.0
2006-02-14 01:39:00,1.6148,1.6149,1.6144,1.6144,136300000.0
2006-02-14 01:40:00,1.6145,1.6146,1.6143,1.6145,136300000.0
2006-02-14 01:41:00,1.6142,1.6148,1.6142,1.6147,136300000.0
2006-02-14 01:42:00,1.6145,1.6148,1.6142,1.6142,136300000.0
2006-02-14 01:43:00,1.6143,1.6143,1.614,1.6142,136300000.0
2006-02-14 01:44:00,1.6143,1.6146,1.6143,1.6144,136300000.0
2006-02-14 01:45:00,1.6143,1.6144,1.6141,1.6144,136300000.0
2006-02-14 01:46:00,1.6145,1.6145,1.6143,1.6144,136300000.0
2006-02-14 01:47:00,1.6143,1.6143,1.614,1.6142,136300000.0
2006-02-14 01:48:00,1.6145,1.6147,1.6144,1.6145,136300000.0
2006-02-14 01:49:00,1.6144,1.6148,1.6144,1.6146,136300000.0
2006-02-14 01:50:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2006-02-14 01:51:00,1.6147,1.615,1.6146,1.615,136300000.0
2006-02-14 01:52:00,1.6148,1.615,1.6146,1.6148,136300000.0
2006-02-14 01:53:00,1.6147,1.6148,1.6146,1.6148,136300000.0
2006-02-14 01:54:00,1.6147,1.6148,1.6144,1.6144,136300000.0
2006-02-14 01:55:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2006-02-14 01:56:00,1.6147,1.6148,1.6145,1.6147,136300000.0
2006-02-14 01:57:00,1.6146,1.6148,1.6146,1.6147,136300000.0
2006-02-14 01:58:00,1.615,1.6151,1.6147,1.6149,136300000.0
2006-02-14 01:59:00,1.6148,1.615,1.6146,1.615,136300000.0
2006-02-14 02:00:00,1.6151,1.6151,1.6149,1.615,136300000.0
2006-02-14 02:01:00,1.6151,1.6152,1.615,1.615,136300000.0
2006-02-14 02:02:00,1.6149,1.615,1.6145,1.6148,136300000.0
2006-02-14 02:03:00,1.6147,1.6147,1.6144,1.6145,136300000.0
2006-02-14 02:04:00,1.6146,1.6146,1.6143,1.6145,136300000.0
2006-02-14 02:05:00,1.6144,1.6145,1.6139,1.6139,136300000.0
2006-02-14 02:06:00,1.614,1.6144,1.6137,1.6144,136300000.0
2006-02-14 02:07:00,1.6141,1.6144,1.614,1.6141,136300000.0
2006-02-14 02:08:00,1.6146,1.6147,1.6144,1.6147,136300000.0
2006-02-14 02:09:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-14 02:10:00,1.6147,1.6147,1.6146,1.6147,136300000.0
2006-02-14 02:11:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2006-02-14 02:12:00,1.6147,1.6147,1.6146,1.6147,136300000.0
2006-02-14 02:13:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-02-14 02:14:00,1.6147,1.6148,1.6145,1.6148,136300000.0
2006-02-14 02:15:00,1.6147,1.6147,1.6144,1.6144,136300000.0
2006-02-14 02:16:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-02-14 02:17:00,1.6144,1.6147,1.6144,1.6147,136300000.0
2006-02-14 02:18:00,1.6144,1.6145,1.6142,1.6145,136300000.0
2006-02-14 02:19:00,1.6144,1.6146,1.6144,1.6144,136300000.0
2006-02-14 02:20:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-02-14 02:21:00,1.6145,1.6148,1.6145,1.6148,136300000.0
2006-02-14 02:22:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-02-14 02:23:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-14 02:24:00,1.6146,1.6147,1.6145,1.6145,136300000.0
2006-02-14 02:25:00,1.6143,1.6146,1.6143,1.6145,136300000.0
2006-02-14 02:26:00,1.6146,1.6146,1.6143,1.6146,136300000.0
2006-02-14 02:27:00,1.6145,1.6145,1.614,1.6141,136300000.0
2006-02-14 02:28:00,1.6142,1.6142,1.6137,1.6138,136300000.0
2006-02-14 02:29:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-14 02:30:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-14 02:31:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-14 02:32:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-02-14 02:33:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-02-14 02:35:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-14 02:36:00,1.614,1.6143,1.6139,1.6143,136300000.0
2006-02-14 02:37:00,1.6142,1.6143,1.6139,1.6141,136300000.0
2006-02-14 02:38:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-02-14 02:39:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2006-02-14 02:40:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-02-14 02:41:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2006-02-14 02:42:00,1.6147,1.6151,1.6147,1.6151,136300000.0
2006-02-14 02:43:00,1.6152,1.616,1.6151,1.6152,136300000.0
2006-02-14 02:44:00,1.6154,1.6156,1.6152,1.6154,136300000.0
2006-02-14 02:45:00,1.6156,1.6156,1.6151,1.6154,136300000.0
2006-02-14 02:46:00,1.6155,1.6157,1.6152,1.6156,136300000.0
2006-02-14 02:47:00,1.6155,1.6155,1.6152,1.6153,136300000.0
2006-02-14 02:48:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2006-02-14 02:49:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2006-02-14 02:50:00,1.6152,1.6153,1.6151,1.6152,136300000.0
2006-02-14 02:51:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-02-14 02:52:00,1.6149,1.615,1.6148,1.615,136300000.0
2006-02-14 02:53:00,1.6149,1.615,1.6147,1.6147,136300000.0
2006-02-14 02:54:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2006-02-14 02:55:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-14 02:56:00,1.6149,1.6151,1.6148,1.6151,136300000.0
2006-02-14 02:57:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-14 02:58:00,1.6153,1.6153,1.6151,1.6151,136300000.0
2006-02-14 02:59:00,1.6153,1.6155,1.6151,1.6155,136300000.0
2006-02-14 03:00:00,1.6154,1.6156,1.6154,1.6156,136300000.0
2006-02-14 03:01:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-02-14 03:02:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-02-14 03:03:00,1.6154,1.6155,1.6151,1.6151,136300000.0
2006-02-14 03:04:00,1.615,1.615,1.615,1.615,136300000.0
2006-02-14 03:06:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-02-14 03:07:00,1.6153,1.6153,1.6152,1.6152,136300000.0
2006-02-14 03:08:00,1.6151,1.6152,1.6151,1.6151,136300000.0
2006-02-14 03:09:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-14 03:10:00,1.6149,1.6151,1.6144,1.6151,136300000.0
2006-02-14 03:11:00,1.6152,1.6152,1.6144,1.6144,136300000.0
2006-02-14 03:12:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-02-14 03:13:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-02-14 03:14:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2006-02-14 03:15:00,1.6148,1.6149,1.6147,1.6147,136300000.0
2006-02-14 03:16:00,1.6146,1.6147,1.6145,1.6145,136300000.0
2006-02-14 03:17:00,1.6146,1.6147,1.6145,1.6147,136300000.0
2006-02-14 03:18:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-14 03:19:00,1.6146,1.6148,1.6146,1.6147,136300000.0
2006-02-14 03:20:00,1.6148,1.6149,1.6147,1.6147,136300000.0
2006-02-14 03:21:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-02-14 03:22:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2006-02-14 03:23:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-02-14 03:24:00,1.6151,1.6151,1.6148,1.6149,136300000.0
2006-02-14 03:25:00,1.6148,1.615,1.6147,1.615,136300000.0
2006-02-14 03:26:00,1.6149,1.6151,1.6149,1.615,136300000.0
2006-02-14 03:27:00,1.6149,1.6153,1.6149,1.6153,136300000.0
2006-02-14 03:28:00,1.6152,1.6155,1.6152,1.6155,136300000.0
2006-02-14 03:29:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2006-02-14 03:30:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2006-02-14 03:31:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-02-14 03:32:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-02-14 03:33:00,1.6148,1.6152,1.6148,1.6152,136300000.0
2006-02-14 03:35:00,1.615,1.6153,1.615,1.6153,136300000.0
2006-02-14 03:36:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-14 03:38:00,1.6153,1.6153,1.615,1.6151,136300000.0
2006-02-14 03:39:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-02-14 03:40:00,1.615,1.6152,1.6149,1.6151,136300000.0
2006-02-14 03:41:00,1.6152,1.6152,1.615,1.6152,136300000.0
2006-02-14 03:42:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-14 03:43:00,1.615,1.6153,1.615,1.6153,136300000.0
2006-02-14 03:44:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2006-02-14 03:45:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2006-02-14 03:47:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2006-02-14 03:48:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2006-02-14 03:49:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2006-02-14 03:50:00,1.6154,1.6154,1.6152,1.6154,136300000.0
2006-02-14 03:51:00,1.6153,1.6154,1.6152,1.6153,136300000.0
2006-02-14 03:52:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-02-14 03:53:00,1.6152,1.6153,1.6152,1.6152,136300000.0
2006-02-14 03:54:00,1.6151,1.6153,1.6151,1.6152,136300000.0
2006-02-14 03:56:00,1.6151,1.6151,1.615,1.6151,136300000.0
2006-02-14 03:57:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-14 03:58:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-14 03:59:00,1.615,1.615,1.6149,1.615,136300000.0
2006-02-14 04:00:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-14 04:01:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-02-14 04:02:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-14 04:03:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-02-14 04:04:00,1.615,1.615,1.615,1.615,136300000.0
2006-02-14 04:05:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-14 04:06:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-14 04:07:00,1.6151,1.6151,1.6148,1.6149,136300000.0
2006-02-14 04:08:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-02-14 04:09:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-14 04:10:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-02-14 04:11:00,1.615,1.6152,1.6148,1.6149,136300000.0
2006-02-14 04:12:00,1.615,1.615,1.615,1.615,136300000.0
2006-02-14 04:13:00,1.6151,1.6152,1.615,1.615,136300000.0
2006-02-14 04:14:00,1.6152,1.6152,1.6149,1.6152,136300000.0
2006-02-14 04:15:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-02-14 04:16:00,1.6152,1.6152,1.615,1.6152,136300000.0
2006-02-14 04:17:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-14 04:18:00,1.6152,1.6152,1.615,1.6151,136300000.0
2006-02-14 04:19:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-02-14 04:20:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-02-14 04:21:00,1.6152,1.6153,1.615,1.6153,136300000.0
2006-02-14 04:22:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2006-02-14 04:23:00,1.6152,1.6153,1.6152,1.6152,136300000.0
2006-02-14 04:24:00,1.6153,1.6153,1.6152,1.6152,136300000.0
2006-02-14 04:25:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2006-02-14 04:27:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-14 04:28:00,1.6152,1.6153,1.6151,1.6152,136300000.0
2006-02-14 04:29:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-02-14 04:30:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-14 04:31:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-14 04:35:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-14 04:37:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-14 04:39:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-14 04:40:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-14 04:41:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2006-02-14 04:42:00,1.6152,1.6152,1.6151,1.6152,136300000.0
2006-02-14 04:43:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2006-02-14 04:44:00,1.6152,1.6153,1.6151,1.6151,136300000.0
2006-02-14 04:45:00,1.615,1.6151,1.615,1.615,136300000.0
2006-02-14 04:47:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-02-14 04:48:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-14 04:49:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-14 04:50:00,1.6151,1.6152,1.615,1.615,136300000.0
2006-02-14 04:52:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-14 04:53:00,1.6152,1.6152,1.615,1.6151,136300000.0
2006-02-14 04:54:00,1.615,1.6151,1.6147,1.6149,136300000.0
2006-02-14 04:55:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-02-14 04:56:00,1.6151,1.6152,1.6151,1.6151,136300000.0
2006-02-14 04:57:00,1.615,1.615,1.615,1.615,136300000.0
2006-02-14 04:58:00,1.6151,1.6151,1.615,1.6151,136300000.0
2006-02-14 04:59:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2006-02-14 05:00:00,1.6152,1.6154,1.6151,1.6153,136300000.0
2006-02-14 05:01:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2006-02-14 05:02:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2006-02-14 05:03:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2006-02-14 05:04:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-02-14 05:05:00,1.6155,1.6156,1.6153,1.6154,136300000.0
2006-02-14 05:06:00,1.6153,1.6155,1.6151,1.6155,136300000.0
2006-02-14 05:07:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-02-14 05:08:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2006-02-14 05:09:00,1.6158,1.6159,1.6157,1.6158,136300000.0
2006-02-14 05:10:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2006-02-14 05:11:00,1.6157,1.6158,1.6157,1.6157,136300000.0
2006-02-14 05:12:00,1.6158,1.6158,1.6157,1.6157,136300000.0
2006-02-14 05:13:00,1.6158,1.6158,1.6156,1.6156,136300000.0
2006-02-14 05:14:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-02-14 05:15:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-02-14 05:16:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2006-02-14 05:17:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-02-14 05:18:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-02-14 05:19:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2006-02-14 05:20:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-02-14 05:21:00,1.6152,1.6153,1.615,1.615,136300000.0
2006-02-14 05:22:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-02-14 05:23:00,1.6152,1.6153,1.6152,1.6152,136300000.0
2006-02-14 05:24:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2006-02-14 05:26:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2006-02-14 05:27:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-02-14 05:28:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-02-14 05:29:00,1.6152,1.6153,1.6152,1.6152,136300000.0
2006-02-14 05:30:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2006-02-14 05:31:00,1.6151,1.6152,1.615,1.615,136300000.0
2006-02-14 05:32:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2006-02-14 05:33:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-14 05:36:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-14 05:37:00,1.6151,1.6151,1.615,1.6151,136300000.0
2006-02-14 05:38:00,1.615,1.6151,1.615,1.615,136300000.0
2006-02-14 05:40:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-14 05:41:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-02-14 05:43:00,1.6148,1.6149,1.6142,1.6142,136300000.0
2006-02-14 05:44:00,1.6143,1.6145,1.6143,1.6143,136300000.0
2006-02-14 05:45:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2006-02-14 05:46:00,1.6147,1.6148,1.6144,1.6146,136300000.0
2006-02-14 05:47:00,1.614,1.6144,1.614,1.6141,136300000.0
2006-02-14 05:48:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-14 05:49:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2006-02-14 05:50:00,1.6146,1.6146,1.6141,1.6142,136300000.0
2006-02-14 05:51:00,1.6143,1.6146,1.6142,1.6142,136300000.0
2006-02-14 05:52:00,1.6144,1.6146,1.6141,1.6143,136300000.0
2006-02-14 05:53:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-02-14 05:54:00,1.6144,1.6144,1.6139,1.614,136300000.0
2006-02-14 05:55:00,1.6141,1.6141,1.614,1.6141,136300000.0
2006-02-14 05:56:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-14 05:58:00,1.614,1.6144,1.614,1.6141,136300000.0
2006-02-14 05:59:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-14 06:00:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-02-14 06:02:00,1.614,1.6142,1.614,1.6141,136300000.0
2006-02-14 06:03:00,1.6144,1.6144,1.614,1.614,136300000.0
2006-02-14 06:04:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-14 06:05:00,1.6142,1.6144,1.614,1.614,136300000.0
2006-02-14 06:06:00,1.6141,1.6145,1.6141,1.6142,136300000.0
2006-02-14 06:07:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2006-02-14 06:08:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2006-02-14 06:09:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-02-14 06:11:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2006-02-14 06:12:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-02-14 06:13:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-02-14 06:14:00,1.6143,1.6143,1.6141,1.6143,136300000.0
2006-02-14 06:15:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-02-14 06:16:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2006-02-14 06:17:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2006-02-14 06:18:00,1.6143,1.6145,1.6141,1.6141,136300000.0
2006-02-14 06:19:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-14 06:21:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-14 06:22:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2006-02-14 06:23:00,1.6143,1.6144,1.6143,1.6143,136300000.0
2006-02-14 06:24:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-02-14 06:25:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-14 06:26:00,1.6139,1.6141,1.6139,1.614,136300000.0
2006-02-14 06:28:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-14 06:29:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-14 06:30:00,1.6141,1.6141,1.6139,1.614,136300000.0
2006-02-14 06:31:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2006-02-14 06:32:00,1.6139,1.6142,1.6135,1.6135,136300000.0
2006-02-14 06:33:00,1.6138,1.614,1.6138,1.6138,136300000.0
2006-02-14 06:34:00,1.6137,1.6138,1.6135,1.6138,136300000.0
2006-02-14 06:35:00,1.6139,1.6142,1.6137,1.6139,136300000.0
2006-02-14 06:36:00,1.614,1.6142,1.614,1.6142,136300000.0
2006-02-14 06:37:00,1.6141,1.6144,1.6141,1.6143,136300000.0
2006-02-14 06:38:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-02-14 06:39:00,1.6146,1.6146,1.6142,1.6143,136300000.0
2006-02-14 06:40:00,1.6139,1.6143,1.6139,1.6142,136300000.0
2006-02-14 06:41:00,1.6143,1.6143,1.614,1.614,136300000.0
2006-02-14 06:42:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-02-14 06:43:00,1.6141,1.6144,1.6141,1.6142,136300000.0
2006-02-14 06:44:00,1.6144,1.6145,1.6139,1.6142,136300000.0
2006-02-14 06:45:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-02-14 06:46:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2006-02-14 06:47:00,1.6141,1.6143,1.6141,1.6141,136300000.0
2006-02-14 06:48:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-02-14 06:49:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-02-14 06:50:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-02-14 06:51:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2006-02-14 06:52:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-02-14 06:53:00,1.6145,1.6145,1.6142,1.6143,136300000.0
2006-02-14 06:54:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2006-02-14 06:55:00,1.6145,1.6147,1.6144,1.6147,136300000.0
2006-02-14 06:56:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2006-02-14 06:57:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-02-14 06:58:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-02-14 06:59:00,1.6145,1.6147,1.6144,1.6146,136300000.0
2006-02-14 07:00:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2006-02-14 07:01:00,1.6144,1.6146,1.6143,1.6146,136300000.0
2006-02-14 07:02:00,1.6145,1.6147,1.6142,1.6147,136300000.0
2006-02-14 07:03:00,1.6146,1.6146,1.614,1.6141,136300000.0
2006-02-14 07:04:00,1.6142,1.6147,1.6141,1.6147,136300000.0
2006-02-14 07:05:00,1.6145,1.6148,1.6142,1.6144,136300000.0
2006-02-14 07:06:00,1.6145,1.6146,1.6142,1.6146,136300000.0
2006-02-14 07:07:00,1.6145,1.6149,1.6141,1.6147,136300000.0
2006-02-14 07:08:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-14 07:09:00,1.6148,1.6152,1.6147,1.6151,136300000.0
2006-02-14 07:10:00,1.6152,1.6152,1.615,1.615,136300000.0
2006-02-14 07:11:00,1.6152,1.6152,1.615,1.615,136300000.0
2006-02-14 07:12:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-14 07:13:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-02-14 07:14:00,1.6152,1.6154,1.6149,1.6153,136300000.0
2006-02-14 07:15:00,1.6154,1.6156,1.6149,1.6156,136300000.0
2006-02-14 07:16:00,1.6155,1.6155,1.6151,1.6153,136300000.0
2006-02-14 07:17:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2006-02-14 07:18:00,1.6154,1.6155,1.6151,1.6151,136300000.0
2006-02-14 07:19:00,1.615,1.6152,1.6149,1.6152,136300000.0
2006-02-14 07:20:00,1.6152,1.6153,1.6152,1.6152,136300000.0
2006-02-14 07:21:00,1.6151,1.6153,1.615,1.6152,136300000.0
2006-02-14 07:22:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2006-02-14 07:23:00,1.6153,1.6156,1.6152,1.6152,136300000.0
2006-02-14 07:24:00,1.6151,1.6154,1.6151,1.6154,136300000.0
2006-02-14 07:25:00,1.6153,1.6156,1.6153,1.6155,136300000.0
2006-02-14 07:26:00,1.6156,1.616,1.6156,1.616,136300000.0
2006-02-14 07:27:00,1.6159,1.6161,1.6155,1.616,136300000.0
2006-02-14 07:28:00,1.6159,1.616,1.6158,1.6159,136300000.0
2006-02-14 07:29:00,1.616,1.616,1.6157,1.6158,136300000.0
2006-02-14 07:30:00,1.6159,1.6161,1.6157,1.6161,136300000.0
2006-02-14 07:31:00,1.616,1.6163,1.6158,1.6163,136300000.0
2006-02-14 07:32:00,1.6162,1.6164,1.616,1.6164,136300000.0
2006-02-14 07:33:00,1.6163,1.6165,1.616,1.6164,136300000.0
2006-02-14 07:34:00,1.6163,1.6167,1.6163,1.6165,136300000.0
2006-02-14 07:35:00,1.6164,1.6166,1.6157,1.616,136300000.0
2006-02-14 07:36:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2006-02-14 07:37:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2006-02-14 07:38:00,1.6157,1.6158,1.6155,1.6155,136300000.0
2006-02-14 07:39:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2006-02-14 07:40:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2006-02-14 07:41:00,1.6151,1.6154,1.6149,1.6153,136300000.0
2006-02-14 07:42:00,1.6152,1.6154,1.6149,1.6151,136300000.0
2006-02-14 07:43:00,1.6152,1.6152,1.615,1.615,136300000.0
2006-02-14 07:44:00,1.6151,1.6153,1.6148,1.6149,136300000.0
2006-02-14 07:45:00,1.6147,1.615,1.6145,1.615,136300000.0
2006-02-14 07:46:00,1.6149,1.6151,1.6149,1.615,136300000.0
2006-02-14 07:47:00,1.6149,1.615,1.6147,1.615,136300000.0
2006-02-14 07:48:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-02-14 07:49:00,1.6148,1.6151,1.6148,1.615,136300000.0
2006-02-14 07:50:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-02-14 07:51:00,1.615,1.615,1.6147,1.6149,136300000.0
2006-02-14 07:52:00,1.615,1.6155,1.6149,1.6152,136300000.0
2006-02-14 07:53:00,1.6154,1.6156,1.615,1.6155,136300000.0
2006-02-14 07:54:00,1.6156,1.6156,1.6152,1.6154,136300000.0
2006-02-14 07:55:00,1.6155,1.6156,1.6151,1.6151,136300000.0
2006-02-14 07:56:00,1.615,1.6153,1.615,1.6153,136300000.0
2006-02-14 07:57:00,1.6152,1.6153,1.615,1.615,136300000.0
2006-02-14 07:58:00,1.6149,1.615,1.6147,1.615,136300000.0
2006-02-14 07:59:00,1.6149,1.6149,1.6147,1.6148,136300000.0
2006-02-14 08:00:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2006-02-14 08:01:00,1.6148,1.6148,1.6143,1.6143,136300000.0
2006-02-14 08:02:00,1.6141,1.6145,1.6141,1.6142,136300000.0
2006-02-14 08:03:00,1.6141,1.6142,1.6138,1.6142,136300000.0
2006-02-14 08:04:00,1.6143,1.6145,1.6142,1.6145,136300000.0
2006-02-14 08:05:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2006-02-14 08:06:00,1.6145,1.6147,1.6144,1.6145,136300000.0
2006-02-14 08:07:00,1.6144,1.6147,1.6142,1.6147,136300000.0
2006-02-14 08:08:00,1.6146,1.6149,1.6144,1.6144,136300000.0
2006-02-14 08:09:00,1.6145,1.6146,1.6143,1.6145,136300000.0
2006-02-14 08:10:00,1.6146,1.615,1.6145,1.6148,136300000.0
2006-02-14 08:11:00,1.6147,1.6147,1.6145,1.6145,136300000.0
2006-02-14 08:12:00,1.6146,1.6149,1.6141,1.6141,136300000.0
2006-02-14 08:13:00,1.6142,1.6143,1.6139,1.6139,136300000.0
2006-02-14 08:14:00,1.6137,1.6142,1.6136,1.6142,136300000.0
2006-02-14 08:15:00,1.6141,1.615,1.6141,1.615,136300000.0
2006-02-14 08:16:00,1.6148,1.6151,1.6146,1.6149,136300000.0
2006-02-14 08:17:00,1.6148,1.6155,1.6145,1.6155,136300000.0
2006-02-14 08:18:00,1.6153,1.6153,1.6149,1.6152,136300000.0
2006-02-14 08:19:00,1.6153,1.6158,1.6151,1.6156,136300000.0
2006-02-14 08:20:00,1.6157,1.6157,1.6149,1.6149,136300000.0
2006-02-14 08:21:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2006-02-14 08:22:00,1.6152,1.6153,1.6149,1.6151,136300000.0
2006-02-14 08:23:00,1.615,1.6154,1.6149,1.6153,136300000.0
2006-02-14 08:24:00,1.6151,1.6156,1.6148,1.6156,136300000.0
2006-02-14 08:25:00,1.6155,1.6155,1.6152,1.6155,136300000.0
2006-02-14 08:26:00,1.6154,1.6154,1.615,1.615,136300000.0
2006-02-14 08:27:00,1.6153,1.6157,1.6153,1.6155,136300000.0
2006-02-14 08:28:00,1.6154,1.6156,1.6154,1.6154,136300000.0
2006-02-14 08:29:00,1.6155,1.6159,1.6153,1.6156,136300000.0
2006-02-14 08:30:00,1.6155,1.6158,1.6155,1.6156,136300000.0
2006-02-14 08:31:00,1.6155,1.6156,1.6152,1.6154,136300000.0
2006-02-14 08:32:00,1.6153,1.6153,1.6147,1.6148,136300000.0
2006-02-14 08:33:00,1.6147,1.6149,1.6146,1.6148,136300000.0
2006-02-14 08:34:00,1.6147,1.615,1.6147,1.6147,136300000.0
2006-02-14 08:35:00,1.6148,1.6151,1.6148,1.6151,136300000.0
2006-02-14 08:36:00,1.615,1.615,1.615,1.615,136300000.0
2006-02-14 08:37:00,1.6148,1.615,1.6148,1.6148,136300000.0
2006-02-14 08:38:00,1.6149,1.6151,1.6149,1.615,136300000.0
2006-02-14 08:39:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-14 08:40:00,1.6151,1.6153,1.6151,1.6151,136300000.0
2006-02-14 08:41:00,1.615,1.6151,1.6147,1.615,136300000.0
2006-02-14 08:42:00,1.6149,1.615,1.6146,1.6147,136300000.0
2006-02-14 08:43:00,1.6148,1.615,1.6145,1.6149,136300000.0
2006-02-14 08:44:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2006-02-14 08:45:00,1.6147,1.6148,1.6145,1.6146,136300000.0
2006-02-14 08:46:00,1.6147,1.6148,1.6144,1.6144,136300000.0
2006-02-14 08:47:00,1.6146,1.6146,1.6142,1.6142,136300000.0
2006-02-14 08:48:00,1.6141,1.6143,1.6138,1.6143,136300000.0
2006-02-14 08:49:00,1.6144,1.6144,1.614,1.6142,136300000.0
2006-02-14 08:50:00,1.6141,1.6143,1.614,1.6142,136300000.0
2006-02-14 08:51:00,1.614,1.6142,1.614,1.6142,136300000.0
2006-02-14 08:52:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2006-02-14 08:53:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2006-02-14 08:54:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2006-02-14 08:55:00,1.6144,1.6145,1.6141,1.6144,136300000.0
2006-02-14 08:56:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2006-02-14 08:57:00,1.6149,1.6154,1.6149,1.6149,136300000.0
2006-02-14 08:58:00,1.6151,1.6152,1.6145,1.615,136300000.0
2006-02-14 08:59:00,1.6152,1.6153,1.6149,1.615,136300000.0
2006-02-14 09:00:00,1.615,1.6152,1.615,1.6151,136300000.0
2006-02-14 09:01:00,1.6147,1.6153,1.6146,1.6152,136300000.0
2006-02-14 09:02:00,1.6153,1.6156,1.6152,1.6155,136300000.0
2006-02-14 09:03:00,1.6156,1.6157,1.6155,1.6155,136300000.0
2006-02-14 09:04:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2006-02-14 09:05:00,1.6159,1.6162,1.6158,1.6162,136300000.0
2006-02-14 09:06:00,1.6161,1.6162,1.6158,1.6159,136300000.0
2006-02-14 09:07:00,1.616,1.6161,1.616,1.6161,136300000.0
2006-02-14 09:08:00,1.616,1.616,1.6156,1.6156,136300000.0
2006-02-14 09:09:00,1.6155,1.6157,1.6154,1.6157,136300000.0
2006-02-14 09:10:00,1.6158,1.6161,1.6157,1.6159,136300000.0
2006-02-14 09:11:00,1.6158,1.6161,1.6157,1.6157,136300000.0
2006-02-14 09:12:00,1.6158,1.616,1.6156,1.6158,136300000.0
2006-02-14 09:13:00,1.616,1.6161,1.6158,1.616,136300000.0
2006-02-14 09:14:00,1.6159,1.6162,1.6159,1.6159,136300000.0
2006-02-14 09:15:00,1.616,1.616,1.6157,1.6157,136300000.0
2006-02-14 09:16:00,1.6158,1.6158,1.6157,1.6158,136300000.0
2006-02-14 09:17:00,1.6157,1.6157,1.6154,1.6155,136300000.0
2006-02-14 09:18:00,1.6157,1.6157,1.6154,1.6156,136300000.0
2006-02-14 09:19:00,1.6157,1.6158,1.6155,1.6157,136300000.0
2006-02-14 09:20:00,1.6158,1.616,1.6156,1.6158,136300000.0
2006-02-14 09:21:00,1.6159,1.616,1.6157,1.6157,136300000.0
2006-02-14 09:22:00,1.6158,1.6162,1.6158,1.6162,136300000.0
2006-02-14 09:23:00,1.616,1.616,1.6159,1.6159,136300000.0
2006-02-14 09:24:00,1.6161,1.6162,1.6159,1.6162,136300000.0
2006-02-14 09:25:00,1.6161,1.6161,1.6157,1.6157,136300000.0
2006-02-14 09:26:00,1.6158,1.6159,1.6157,1.6159,136300000.0
2006-02-14 09:27:00,1.616,1.616,1.6153,1.616,136300000.0
2006-02-14 09:28:00,1.6161,1.6163,1.616,1.6161,136300000.0
2006-02-14 09:29:00,1.6162,1.6164,1.6159,1.6159,136300000.0
2006-02-14 09:30:00,1.616,1.6163,1.6159,1.6163,136300000.0
2006-02-14 09:31:00,1.616,1.616,1.6158,1.6158,136300000.0
2006-02-14 09:32:00,1.6159,1.6163,1.6159,1.6163,136300000.0
2006-02-14 09:33:00,1.6162,1.6162,1.6161,1.6162,136300000.0
2006-02-14 09:34:00,1.6161,1.6162,1.6159,1.616,136300000.0
2006-02-14 09:35:00,1.6159,1.6161,1.6158,1.616,136300000.0
2006-02-14 09:36:00,1.6158,1.616,1.6158,1.6158,136300000.0
2006-02-14 09:37:00,1.6157,1.6162,1.6156,1.6161,136300000.0
2006-02-14 09:38:00,1.616,1.6162,1.616,1.616,136300000.0
2006-02-14 09:40:00,1.6159,1.6161,1.6159,1.616,136300000.0
2006-02-14 09:41:00,1.6159,1.616,1.6159,1.616,136300000.0
2006-02-14 09:42:00,1.6159,1.616,1.6158,1.6158,136300000.0
2006-02-14 09:43:00,1.6159,1.6161,1.6158,1.616,136300000.0
2006-02-14 09:44:00,1.6161,1.6161,1.6158,1.616,136300000.0
2006-02-14 09:45:00,1.6158,1.6161,1.6157,1.6158,136300000.0
2006-02-14 09:46:00,1.6159,1.616,1.6157,1.6157,136300000.0
2006-02-14 09:47:00,1.6158,1.616,1.6158,1.616,136300000.0
2006-02-14 09:48:00,1.6158,1.6161,1.6158,1.6161,136300000.0
2006-02-14 09:49:00,1.616,1.616,1.6158,1.6158,136300000.0
2006-02-14 09:50:00,1.6159,1.6163,1.6159,1.6162,136300000.0
2006-02-14 09:51:00,1.6163,1.6163,1.616,1.616,136300000.0
2006-02-14 09:52:00,1.6161,1.6162,1.6159,1.6161,136300000.0
2006-02-14 09:53:00,1.6158,1.6161,1.6158,1.6159,136300000.0
2006-02-14 09:54:00,1.6158,1.6161,1.6158,1.6161,136300000.0
2006-02-14 09:55:00,1.6163,1.6163,1.616,1.6163,136300000.0
2006-02-14 09:56:00,1.6162,1.6162,1.616,1.6161,136300000.0
2006-02-14 09:57:00,1.6162,1.6164,1.616,1.616,136300000.0
2006-02-14 09:58:00,1.6159,1.6162,1.6159,1.6159,136300000.0
2006-02-14 09:59:00,1.616,1.616,1.6153,1.6153,136300000.0
2006-02-14 10:00:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2006-02-14 10:01:00,1.6154,1.6157,1.6153,1.6156,136300000.0
2006-02-14 10:02:00,1.6157,1.6157,1.6154,1.6155,136300000.0
2006-02-14 10:03:00,1.6156,1.6158,1.6155,1.6157,136300000.0
2006-02-14 10:04:00,1.6156,1.6158,1.6154,1.6155,136300000.0
2006-02-14 10:05:00,1.6154,1.6155,1.615,1.6152,136300000.0
2006-02-14 10:06:00,1.6153,1.6153,1.6152,1.6152,136300000.0
2006-02-14 10:07:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2006-02-14 10:08:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2006-02-14 10:09:00,1.615,1.6152,1.6149,1.615,136300000.0
2006-02-14 10:10:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-14 10:11:00,1.6149,1.6154,1.6149,1.6154,136300000.0
2006-02-14 10:12:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2006-02-14 10:13:00,1.6148,1.615,1.6148,1.6148,136300000.0
2006-02-14 10:14:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2006-02-14 10:15:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-14 10:16:00,1.6149,1.6149,1.6147,1.6147,136300000.0
2006-02-14 10:17:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2006-02-14 10:18:00,1.6147,1.6148,1.6147,1.6148,136300000.0
2006-02-14 10:19:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-14 10:20:00,1.6149,1.6149,1.6147,1.6147,136300000.0
2006-02-14 10:22:00,1.6148,1.6152,1.6148,1.615,136300000.0
2006-02-14 10:23:00,1.6154,1.6154,1.6152,1.6154,136300000.0
2006-02-14 10:24:00,1.6153,1.6154,1.6151,1.6153,136300000.0
2006-02-14 10:25:00,1.6152,1.6152,1.6149,1.6152,136300000.0
2006-02-14 10:26:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-02-14 10:27:00,1.615,1.6151,1.6148,1.6151,136300000.0
2006-02-14 10:28:00,1.6152,1.6152,1.6149,1.6151,136300000.0
2006-02-14 10:29:00,1.615,1.6152,1.615,1.6152,136300000.0
2006-02-14 10:30:00,1.6155,1.6158,1.6153,1.6155,136300000.0
2006-02-14 10:31:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2006-02-14 10:32:00,1.6154,1.6156,1.6152,1.6154,136300000.0
2006-02-14 10:33:00,1.6156,1.6162,1.6154,1.616,136300000.0
2006-02-14 10:34:00,1.6161,1.6162,1.6158,1.6162,136300000.0
2006-02-14 10:35:00,1.6161,1.6164,1.6161,1.6163,136300000.0
2006-02-14 10:36:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2006-02-14 10:37:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2006-02-14 10:38:00,1.6161,1.6164,1.6161,1.6164,136300000.0
2006-02-14 10:39:00,1.6165,1.6166,1.616,1.6161,136300000.0
2006-02-14 10:40:00,1.616,1.6166,1.616,1.6163,136300000.0
2006-02-14 10:41:00,1.6162,1.6162,1.616,1.6162,136300000.0
2006-02-14 10:42:00,1.6163,1.6167,1.6163,1.6167,136300000.0
2006-02-14 10:43:00,1.6167,1.6168,1.6165,1.6166,136300000.0
2006-02-14 10:44:00,1.6167,1.6169,1.6166,1.6168,136300000.0
2006-02-14 10:45:00,1.6169,1.6169,1.6163,1.6166,136300000.0
2006-02-14 10:46:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2006-02-14 10:47:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2006-02-14 10:48:00,1.6166,1.6168,1.6162,1.6167,136300000.0
2006-02-14 10:49:00,1.6168,1.6169,1.6167,1.6167,136300000.0
2006-02-14 10:50:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2006-02-14 10:51:00,1.6162,1.6163,1.6159,1.6159,136300000.0
2006-02-14 10:52:00,1.6158,1.6163,1.6158,1.6159,136300000.0
2006-02-14 10:53:00,1.6161,1.6161,1.6159,1.616,136300000.0
2006-02-14 10:54:00,1.6161,1.6167,1.616,1.6162,136300000.0
2006-02-14 10:55:00,1.6161,1.6162,1.616,1.616,136300000.0
2006-02-14 10:56:00,1.6159,1.6161,1.6159,1.6161,136300000.0
2006-02-14 10:57:00,1.616,1.6162,1.616,1.6162,136300000.0
2006-02-14 10:58:00,1.6161,1.6164,1.6161,1.6162,136300000.0
2006-02-14 10:59:00,1.616,1.6163,1.6156,1.6157,136300000.0
2006-02-14 11:00:00,1.6156,1.6162,1.6154,1.6162,136300000.0
2006-02-14 11:01:00,1.6161,1.6162,1.6157,1.6161,136300000.0
2006-02-14 11:02:00,1.616,1.6163,1.6157,1.6161,136300000.0
2006-02-14 11:03:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2006-02-14 11:04:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2006-02-14 11:05:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2006-02-14 11:06:00,1.616,1.6162,1.6157,1.6159,136300000.0
2006-02-14 11:07:00,1.6161,1.6162,1.6159,1.616,136300000.0
2006-02-14 11:08:00,1.6159,1.6164,1.6159,1.6164,136300000.0
2006-02-14 11:09:00,1.6163,1.6164,1.6161,1.6162,136300000.0
2006-02-14 11:10:00,1.6163,1.6163,1.6159,1.616,136300000.0
2006-02-14 11:11:00,1.6159,1.6164,1.6158,1.6163,136300000.0
2006-02-14 11:12:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2006-02-14 11:13:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2006-02-14 11:14:00,1.616,1.6161,1.616,1.6161,136300000.0
2006-02-14 11:15:00,1.616,1.6161,1.6159,1.616,136300000.0
2006-02-14 11:16:00,1.6159,1.616,1.6156,1.6156,136300000.0
2006-02-14 11:17:00,1.6159,1.6159,1.6155,1.6156,136300000.0
2006-02-14 11:18:00,1.6157,1.6157,1.6156,1.6157,136300000.0
2006-02-14 11:19:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2006-02-14 11:20:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-02-14 11:21:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2006-02-14 11:22:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-02-14 11:23:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2006-02-14 11:24:00,1.6153,1.6154,1.6152,1.6152,136300000.0
2006-02-14 11:25:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2006-02-14 11:26:00,1.6154,1.6156,1.6153,1.6155,136300000.0
2006-02-14 11:27:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2006-02-14 11:28:00,1.6153,1.6156,1.6153,1.6154,136300000.0
2006-02-14 11:29:00,1.6153,1.6154,1.615,1.6152,136300000.0
2006-02-14 11:30:00,1.615,1.6153,1.6149,1.6149,136300000.0
2006-02-14 11:31:00,1.615,1.6151,1.615,1.615,136300000.0
2006-02-14 11:32:00,1.6149,1.6153,1.6149,1.6153,136300000.0
2006-02-14 11:33:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2006-02-14 11:34:00,1.6152,1.6153,1.6149,1.6149,136300000.0
2006-02-14 11:35:00,1.615,1.615,1.6148,1.615,136300000.0
2006-02-14 11:36:00,1.6151,1.6152,1.615,1.6152,136300000.0
2006-02-14 11:37:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-02-14 11:38:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-02-14 11:39:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-02-14 11:40:00,1.615,1.6152,1.615,1.615,136300000.0
2006-02-14 11:41:00,1.6149,1.615,1.6146,1.6149,136300000.0
2006-02-14 11:42:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2006-02-14 11:43:00,1.6147,1.6148,1.6146,1.6146,136300000.0
2006-02-14 11:44:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-02-14 11:45:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-02-14 11:46:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-02-14 11:47:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-02-14 11:48:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-14 11:49:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-02-14 11:50:00,1.6145,1.6146,1.6144,1.6144,136300000.0
2006-02-14 11:51:00,1.6145,1.6147,1.6145,1.6147,136300000.0
2006-02-14 11:52:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2006-02-14 11:53:00,1.6145,1.6149,1.6145,1.6147,136300000.0
2006-02-14 11:54:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-14 11:55:00,1.6148,1.615,1.6147,1.6149,136300000.0
2006-02-14 11:56:00,1.6147,1.6149,1.6147,1.6147,136300000.0
2006-02-14 11:57:00,1.6149,1.6149,1.6147,1.6149,136300000.0
2006-02-14 11:58:00,1.6147,1.6149,1.6146,1.6149,136300000.0
2006-02-14 11:59:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-02-14 12:00:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-14 12:01:00,1.6153,1.6154,1.6152,1.6154,136300000.0
2006-02-14 12:02:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2006-02-14 12:03:00,1.6152,1.6152,1.6147,1.6147,136300000.0
2006-02-14 12:04:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-14 12:05:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-14 12:06:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-14 12:08:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-02-14 12:09:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-02-14 12:10:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-02-14 12:12:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-02-14 12:13:00,1.615,1.6152,1.6149,1.6152,136300000.0
2006-02-14 12:14:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-14 12:15:00,1.6154,1.6154,1.6152,1.6153,136300000.0
2006-02-14 12:16:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2006-02-14 12:17:00,1.6153,1.6154,1.6152,1.6152,136300000.0
2006-02-14 12:18:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-14 12:19:00,1.6151,1.6151,1.615,1.6151,136300000.0
2006-02-14 12:20:00,1.6147,1.6151,1.6147,1.6149,136300000.0
2006-02-14 12:21:00,1.615,1.6151,1.6149,1.6149,136300000.0
2006-02-14 12:22:00,1.615,1.615,1.6147,1.6147,136300000.0
2006-02-14 12:23:00,1.6148,1.6148,1.6146,1.6147,136300000.0
2006-02-14 12:24:00,1.6148,1.6152,1.6148,1.6152,136300000.0
2006-02-14 12:25:00,1.6153,1.6153,1.6152,1.6153,136300000.0
2006-02-14 12:26:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2006-02-14 12:27:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-14 12:28:00,1.615,1.6151,1.6149,1.615,136300000.0
2006-02-14 12:29:00,1.6149,1.615,1.6149,1.6149,136300000.0
2006-02-14 12:30:00,1.6148,1.6151,1.6148,1.6149,136300000.0
2006-02-14 12:31:00,1.6147,1.6152,1.6147,1.6152,136300000.0
2006-02-14 12:32:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-14 12:33:00,1.6149,1.6151,1.6148,1.6148,136300000.0
2006-02-14 12:34:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-02-14 12:35:00,1.6149,1.615,1.6146,1.6148,136300000.0
2006-02-14 12:36:00,1.6147,1.615,1.6147,1.615,136300000.0
2006-02-14 12:37:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-02-14 12:38:00,1.6153,1.6154,1.6152,1.6154,136300000.0
2006-02-14 12:39:00,1.6156,1.6156,1.6151,1.6152,136300000.0
2006-02-14 12:40:00,1.6151,1.6152,1.6148,1.6149,136300000.0
2006-02-14 12:41:00,1.6149,1.6153,1.6149,1.6153,136300000.0
2006-02-14 12:42:00,1.6154,1.6155,1.6147,1.6148,136300000.0
2006-02-14 12:43:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2006-02-14 12:44:00,1.6146,1.6148,1.6145,1.6146,136300000.0
2006-02-14 12:45:00,1.6144,1.6149,1.6144,1.6149,136300000.0
2006-02-14 12:46:00,1.615,1.615,1.615,1.615,136300000.0
2006-02-14 12:47:00,1.6149,1.615,1.6146,1.6146,136300000.0
2006-02-14 12:49:00,1.6147,1.6148,1.6143,1.6148,136300000.0
2006-02-14 12:50:00,1.6147,1.615,1.6146,1.6148,136300000.0
2006-02-14 12:51:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2006-02-14 12:52:00,1.6147,1.6148,1.6146,1.6146,136300000.0
2006-02-14 12:53:00,1.6145,1.6148,1.6145,1.6146,136300000.0
2006-02-14 12:54:00,1.6145,1.6146,1.6142,1.6143,136300000.0
2006-02-14 12:55:00,1.6144,1.6144,1.614,1.6142,136300000.0
2006-02-14 12:56:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2006-02-14 12:57:00,1.614,1.6145,1.614,1.6143,136300000.0
2006-02-14 12:58:00,1.614,1.614,1.6137,1.6137,136300000.0
2006-02-14 12:59:00,1.6136,1.6136,1.6133,1.6136,136300000.0
2006-02-14 13:00:00,1.6138,1.6139,1.6134,1.6136,136300000.0
2006-02-14 13:01:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2006-02-14 13:02:00,1.6136,1.6137,1.6133,1.6135,136300000.0
2006-02-14 13:03:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-14 13:04:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-02-14 13:05:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2006-02-14 13:06:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-02-14 13:07:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2006-02-14 13:08:00,1.614,1.6143,1.6139,1.6143,136300000.0
2006-02-14 13:09:00,1.6142,1.6144,1.6139,1.614,136300000.0
2006-02-14 13:10:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-14 13:11:00,1.6139,1.6142,1.6139,1.6142,136300000.0
2006-02-14 13:12:00,1.6143,1.6144,1.614,1.6141,136300000.0
2006-02-14 13:13:00,1.614,1.6143,1.6138,1.6141,136300000.0
2006-02-14 13:14:00,1.614,1.6142,1.6136,1.6141,136300000.0
2006-02-14 13:15:00,1.6139,1.6143,1.6139,1.6141,136300000.0
2006-02-14 13:16:00,1.614,1.6142,1.614,1.6141,136300000.0
2006-02-14 13:17:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-14 13:18:00,1.6138,1.614,1.6138,1.6138,136300000.0
2006-02-14 13:19:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-14 13:20:00,1.6138,1.614,1.6137,1.6137,136300000.0
2006-02-14 13:21:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-02-14 13:22:00,1.6138,1.6142,1.6138,1.614,136300000.0
2006-02-14 13:23:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2006-02-14 13:24:00,1.6142,1.6142,1.6137,1.6139,136300000.0
2006-02-14 13:25:00,1.614,1.6141,1.6139,1.6141,136300000.0
2006-02-14 13:26:00,1.6142,1.6143,1.6137,1.6139,136300000.0
2006-02-14 13:27:00,1.6137,1.6139,1.6136,1.6136,136300000.0
2006-02-14 13:28:00,1.6137,1.6137,1.6133,1.6135,136300000.0
2006-02-14 13:29:00,1.6132,1.6136,1.613,1.6133,136300000.0
2006-02-14 13:30:00,1.6132,1.6132,1.6127,1.613,136300000.0
2006-02-14 13:31:00,1.6129,1.6134,1.6128,1.6133,136300000.0
2006-02-14 13:32:00,1.6134,1.6134,1.6131,1.6132,136300000.0
2006-02-14 13:33:00,1.6133,1.6133,1.6131,1.6132,136300000.0
2006-02-14 13:34:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2006-02-14 13:35:00,1.613,1.6131,1.6128,1.613,136300000.0
2006-02-14 13:36:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2006-02-14 13:37:00,1.613,1.6132,1.6128,1.613,136300000.0
2006-02-14 13:38:00,1.6128,1.613,1.6128,1.6128,136300000.0
2006-02-14 13:39:00,1.613,1.613,1.6128,1.613,136300000.0
2006-02-14 13:40:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-02-14 13:42:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-02-14 13:44:00,1.6132,1.6135,1.6131,1.6134,136300000.0
2006-02-14 13:46:00,1.6135,1.6138,1.6134,1.6138,136300000.0
2006-02-14 13:47:00,1.6135,1.6137,1.6133,1.6135,136300000.0
2006-02-14 13:48:00,1.6134,1.6135,1.6134,1.6134,136300000.0
2006-02-14 13:49:00,1.6135,1.6136,1.6133,1.6135,136300000.0
2006-02-14 13:50:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2006-02-14 13:51:00,1.6134,1.6137,1.6134,1.6135,136300000.0
2006-02-14 13:52:00,1.6136,1.6136,1.6133,1.6133,136300000.0
2006-02-14 13:53:00,1.6132,1.6133,1.6131,1.6133,136300000.0
2006-02-14 13:54:00,1.6134,1.6135,1.6133,1.6133,136300000.0
2006-02-14 13:55:00,1.6134,1.6135,1.6129,1.613,136300000.0
2006-02-14 13:56:00,1.6129,1.6131,1.6128,1.6128,136300000.0
2006-02-14 13:57:00,1.6126,1.6129,1.6126,1.6129,136300000.0
2006-02-14 13:58:00,1.613,1.6132,1.6129,1.6131,136300000.0
2006-02-14 13:59:00,1.6132,1.6132,1.6127,1.6129,136300000.0
2006-02-14 14:00:00,1.613,1.6132,1.6127,1.6127,136300000.0
2006-02-14 14:01:00,1.6128,1.6129,1.6127,1.6128,136300000.0
2006-02-14 14:02:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2006-02-14 14:03:00,1.6128,1.6129,1.6127,1.6129,136300000.0
2006-02-14 14:04:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-14 14:05:00,1.6126,1.6127,1.6124,1.6125,136300000.0
2006-02-14 14:06:00,1.6127,1.6129,1.6125,1.6129,136300000.0
2006-02-14 14:07:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-14 14:08:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-14 14:09:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-14 14:10:00,1.6129,1.6135,1.6129,1.6134,136300000.0
2006-02-14 14:11:00,1.6135,1.6136,1.6134,1.6135,136300000.0
2006-02-14 14:12:00,1.6134,1.6136,1.6132,1.6135,136300000.0
2006-02-14 14:13:00,1.6133,1.6133,1.6132,1.6133,136300000.0
2006-02-14 14:14:00,1.6132,1.6136,1.6132,1.6132,136300000.0
2006-02-14 14:15:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2006-02-14 14:16:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-02-14 14:17:00,1.6133,1.6134,1.6129,1.6132,136300000.0
2006-02-14 14:18:00,1.6133,1.6136,1.6132,1.6133,136300000.0
2006-02-14 14:19:00,1.6134,1.6136,1.6133,1.6136,136300000.0
2006-02-14 14:20:00,1.6137,1.6138,1.6133,1.6135,136300000.0
2006-02-14 14:21:00,1.6134,1.6134,1.613,1.6134,136300000.0
2006-02-14 14:22:00,1.6133,1.6136,1.6132,1.6136,136300000.0
2006-02-14 14:23:00,1.6135,1.6136,1.6134,1.6134,136300000.0
2006-02-14 14:24:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-02-14 14:25:00,1.6129,1.6131,1.6127,1.6131,136300000.0
2006-02-14 14:26:00,1.613,1.6132,1.6129,1.613,136300000.0
2006-02-14 14:27:00,1.6131,1.6131,1.6128,1.6129,136300000.0
2006-02-14 14:28:00,1.6128,1.6129,1.6126,1.6126,136300000.0
2006-02-14 14:29:00,1.6125,1.613,1.6122,1.6124,136300000.0
2006-02-14 14:30:00,1.6117,1.6127,1.6112,1.6123,136300000.0
2006-02-14 14:31:00,1.6122,1.6122,1.6111,1.6113,136300000.0
2006-02-14 14:32:00,1.6111,1.6117,1.6107,1.6109,136300000.0
2006-02-14 14:33:00,1.6108,1.6117,1.6108,1.6117,136300000.0
2006-02-14 14:34:00,1.6118,1.6118,1.6108,1.6114,136300000.0
2006-02-14 14:35:00,1.6115,1.612,1.6112,1.6113,136300000.0
2006-02-14 14:36:00,1.6114,1.612,1.6112,1.6119,136300000.0
2006-02-14 14:37:00,1.612,1.6121,1.6114,1.6119,136300000.0
2006-02-14 14:38:00,1.612,1.6122,1.6114,1.6116,136300000.0
2006-02-14 14:39:00,1.6118,1.6121,1.6109,1.6115,136300000.0
2006-02-14 14:40:00,1.6114,1.6118,1.6112,1.6118,136300000.0
2006-02-14 14:41:00,1.6116,1.6118,1.611,1.6118,136300000.0
2006-02-14 14:42:00,1.6116,1.6121,1.6114,1.6118,136300000.0
2006-02-14 14:43:00,1.6119,1.612,1.6114,1.6118,136300000.0
2006-02-14 14:44:00,1.6119,1.6119,1.6112,1.6113,136300000.0
2006-02-14 14:45:00,1.6114,1.6116,1.611,1.6114,136300000.0
2006-02-14 14:46:00,1.6115,1.6118,1.6112,1.6112,136300000.0
2006-02-14 14:47:00,1.6111,1.6118,1.6111,1.6115,136300000.0
2006-02-14 14:48:00,1.6114,1.6117,1.6111,1.6115,136300000.0
2006-02-14 14:49:00,1.6114,1.612,1.6114,1.6117,136300000.0
2006-02-14 14:50:00,1.6117,1.6119,1.6115,1.6117,136300000.0
2006-02-14 14:51:00,1.6113,1.6117,1.611,1.6112,136300000.0
2006-02-14 14:52:00,1.6111,1.6112,1.6108,1.6112,136300000.0
2006-02-14 14:53:00,1.6111,1.6113,1.611,1.6111,136300000.0
2006-02-14 14:54:00,1.6109,1.611,1.6105,1.611,136300000.0
2006-02-14 14:55:00,1.6108,1.6112,1.6106,1.611,136300000.0
2006-02-14 14:56:00,1.6112,1.6116,1.6111,1.6111,136300000.0
2006-02-14 14:57:00,1.6109,1.6117,1.6109,1.6112,136300000.0
2006-02-14 14:58:00,1.6113,1.6113,1.6107,1.6108,136300000.0
2006-02-14 14:59:00,1.6109,1.6113,1.6107,1.6108,136300000.0
2006-02-14 15:00:00,1.6109,1.6112,1.6107,1.6108,136300000.0
2006-02-14 15:01:00,1.6109,1.6114,1.6108,1.6113,136300000.0
2006-02-14 15:02:00,1.6112,1.6114,1.6106,1.6109,136300000.0
2006-02-14 15:03:00,1.6107,1.6111,1.6106,1.6111,136300000.0
2006-02-14 15:04:00,1.6112,1.6114,1.6111,1.6111,136300000.0
2006-02-14 15:05:00,1.6109,1.6113,1.6108,1.611,136300000.0
2006-02-14 15:06:00,1.6109,1.6117,1.6109,1.6112,136300000.0
2006-02-14 15:07:00,1.611,1.6116,1.6107,1.6114,136300000.0
2006-02-14 15:08:00,1.6112,1.6113,1.6109,1.6113,136300000.0
2006-02-14 15:09:00,1.6112,1.6112,1.6105,1.6108,136300000.0
2006-02-14 15:10:00,1.6109,1.6111,1.6104,1.6105,136300000.0
2006-02-14 15:11:00,1.6103,1.6108,1.6103,1.6108,136300000.0
2006-02-14 15:12:00,1.6107,1.6108,1.6103,1.6107,136300000.0
2006-02-14 15:13:00,1.6103,1.6106,1.6102,1.6103,136300000.0
2006-02-14 15:14:00,1.6104,1.6106,1.6098,1.6098,136300000.0
2006-02-14 15:15:00,1.6099,1.6099,1.6094,1.6095,136300000.0
2006-02-14 15:16:00,1.6094,1.6103,1.6094,1.61,136300000.0
2006-02-14 15:17:00,1.6099,1.6101,1.6096,1.6097,136300000.0
2006-02-14 15:18:00,1.6096,1.6104,1.6095,1.6103,136300000.0
2006-02-14 15:19:00,1.6102,1.6107,1.6102,1.6106,136300000.0
2006-02-14 15:20:00,1.6105,1.6106,1.61,1.6104,136300000.0
2006-02-14 15:21:00,1.6105,1.6105,1.6093,1.6093,136300000.0
2006-02-14 15:22:00,1.6096,1.6105,1.6094,1.6101,136300000.0
2006-02-14 15:23:00,1.6102,1.6105,1.6099,1.6099,136300000.0
2006-02-14 15:24:00,1.6098,1.6099,1.6095,1.6097,136300000.0
2006-02-14 15:25:00,1.6098,1.6102,1.6096,1.6102,136300000.0
2006-02-14 15:26:00,1.61,1.6101,1.6099,1.61,136300000.0
2006-02-14 15:27:00,1.6102,1.6104,1.6097,1.6098,136300000.0
2006-02-14 15:28:00,1.61,1.61,1.6096,1.6099,136300000.0
2006-02-14 15:29:00,1.61,1.61,1.6096,1.6096,136300000.0
2006-02-14 15:30:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2006-02-14 15:31:00,1.6092,1.6096,1.6092,1.6093,136300000.0
2006-02-14 15:32:00,1.6092,1.6096,1.6092,1.6094,136300000.0
2006-02-14 15:33:00,1.6095,1.61,1.6091,1.6097,136300000.0
2006-02-14 15:34:00,1.6094,1.6097,1.6092,1.6093,136300000.0
2006-02-14 15:35:00,1.6094,1.6095,1.609,1.609,136300000.0
2006-02-14 15:36:00,1.6091,1.6096,1.609,1.6093,136300000.0
2006-02-14 15:37:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2006-02-14 15:38:00,1.6093,1.6096,1.6092,1.6095,136300000.0
2006-02-14 15:39:00,1.6096,1.6097,1.609,1.6091,136300000.0
2006-02-14 15:40:00,1.6093,1.6094,1.6089,1.6094,136300000.0
2006-02-14 15:41:00,1.6093,1.6094,1.6089,1.6091,136300000.0
2006-02-14 15:42:00,1.6089,1.6094,1.6089,1.6094,136300000.0
2006-02-14 15:43:00,1.6093,1.61,1.6093,1.6099,136300000.0
2006-02-14 15:44:00,1.6098,1.6103,1.6097,1.6097,136300000.0
2006-02-14 15:45:00,1.6096,1.6098,1.6093,1.6096,136300000.0
2006-02-14 15:46:00,1.6094,1.6095,1.609,1.609,136300000.0
2006-02-14 15:47:00,1.6093,1.6096,1.6088,1.6089,136300000.0
2006-02-14 15:48:00,1.6091,1.6095,1.6089,1.6095,136300000.0
2006-02-14 15:49:00,1.6094,1.6096,1.6092,1.6095,136300000.0
2006-02-14 15:50:00,1.6094,1.6097,1.6093,1.6096,136300000.0
2006-02-14 15:51:00,1.6098,1.6099,1.6094,1.6095,136300000.0
2006-02-14 15:52:00,1.6096,1.6101,1.6094,1.6101,136300000.0
2006-02-14 15:53:00,1.6101,1.6101,1.6092,1.6095,136300000.0
2006-02-14 15:54:00,1.6096,1.6099,1.6093,1.6093,136300000.0
2006-02-14 15:55:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2006-02-14 15:56:00,1.609,1.6097,1.609,1.6094,136300000.0
2006-02-14 15:57:00,1.6093,1.6097,1.6093,1.6095,136300000.0
2006-02-14 15:58:00,1.6094,1.6097,1.6091,1.6091,136300000.0
2006-02-14 15:59:00,1.609,1.6095,1.6087,1.6095,136300000.0
2006-02-14 16:00:00,1.6096,1.6097,1.6093,1.6096,136300000.0
2006-02-14 16:01:00,1.6094,1.6098,1.6091,1.6098,136300000.0
2006-02-14 16:02:00,1.6095,1.6102,1.6095,1.6097,136300000.0
2006-02-14 16:03:00,1.6098,1.6101,1.6094,1.6095,136300000.0
2006-02-14 16:04:00,1.6096,1.6096,1.6093,1.6095,136300000.0
2006-02-14 16:05:00,1.6096,1.6096,1.609,1.6092,136300000.0
2006-02-14 16:06:00,1.6093,1.6096,1.609,1.6094,136300000.0
2006-02-14 16:07:00,1.6093,1.6096,1.6093,1.6095,136300000.0
2006-02-14 16:08:00,1.6096,1.6096,1.6091,1.6093,136300000.0
2006-02-14 16:09:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2006-02-14 16:10:00,1.6094,1.6094,1.609,1.6091,136300000.0
2006-02-14 16:11:00,1.6092,1.6097,1.6092,1.6094,136300000.0
2006-02-14 16:12:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-14 16:13:00,1.6097,1.6099,1.6093,1.6094,136300000.0
2006-02-14 16:14:00,1.6095,1.6098,1.6095,1.6095,136300000.0
2006-02-14 16:15:00,1.6097,1.6098,1.6094,1.6095,136300000.0
2006-02-14 16:16:00,1.6096,1.6096,1.6092,1.6095,136300000.0
2006-02-14 16:17:00,1.6094,1.6097,1.6092,1.6093,136300000.0
2006-02-14 16:18:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2006-02-14 16:19:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2006-02-14 16:20:00,1.6092,1.6094,1.609,1.6091,136300000.0
2006-02-14 16:21:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2006-02-14 16:22:00,1.609,1.6093,1.609,1.6091,136300000.0
2006-02-14 16:23:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2006-02-14 16:24:00,1.609,1.609,1.6088,1.6089,136300000.0
2006-02-14 16:25:00,1.6087,1.6089,1.6085,1.6087,136300000.0
2006-02-14 16:26:00,1.6086,1.6086,1.6081,1.6085,136300000.0
2006-02-14 16:27:00,1.6086,1.6086,1.6082,1.6082,136300000.0
2006-02-14 16:28:00,1.608,1.6081,1.6077,1.6079,136300000.0
2006-02-14 16:29:00,1.6077,1.608,1.6074,1.6078,136300000.0
2006-02-14 16:30:00,1.6079,1.6081,1.6071,1.6071,136300000.0
2006-02-14 16:31:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2006-02-14 16:32:00,1.6077,1.6078,1.6076,1.6076,136300000.0
2006-02-14 16:33:00,1.6078,1.608,1.6073,1.6073,136300000.0
2006-02-14 16:34:00,1.6075,1.6078,1.6073,1.6077,136300000.0
2006-02-14 16:35:00,1.6078,1.6079,1.6076,1.6078,136300000.0
2006-02-14 16:36:00,1.6078,1.6085,1.6078,1.6084,136300000.0
2006-02-14 16:37:00,1.6083,1.6084,1.6078,1.6079,136300000.0
2006-02-14 16:38:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-02-14 16:39:00,1.6082,1.6082,1.608,1.6081,136300000.0
2006-02-14 16:40:00,1.6082,1.6082,1.6073,1.6079,136300000.0
2006-02-14 16:41:00,1.6075,1.608,1.6075,1.6075,136300000.0
2006-02-14 16:42:00,1.6073,1.6079,1.6072,1.6077,136300000.0
2006-02-14 16:43:00,1.6076,1.6081,1.6076,1.6077,136300000.0
2006-02-14 16:44:00,1.6079,1.608,1.6075,1.6075,136300000.0
2006-02-14 16:45:00,1.6076,1.608,1.6074,1.6074,136300000.0
2006-02-14 16:46:00,1.6075,1.6077,1.6075,1.6077,136300000.0
2006-02-14 16:47:00,1.6078,1.6079,1.6077,1.6077,136300000.0
2006-02-14 16:48:00,1.6079,1.608,1.6076,1.6076,136300000.0
2006-02-14 16:49:00,1.6078,1.6078,1.6074,1.6076,136300000.0
2006-02-14 16:50:00,1.6075,1.6081,1.6071,1.608,136300000.0
2006-02-14 16:51:00,1.6079,1.6081,1.6077,1.6079,136300000.0
2006-02-14 16:52:00,1.608,1.6081,1.6076,1.6081,136300000.0
2006-02-14 16:53:00,1.6079,1.6079,1.6072,1.6074,136300000.0
2006-02-14 16:54:00,1.6075,1.6077,1.607,1.6071,136300000.0
2006-02-14 16:55:00,1.6073,1.6076,1.6071,1.6076,136300000.0
2006-02-14 16:56:00,1.6074,1.6082,1.6074,1.6081,136300000.0
2006-02-14 16:57:00,1.6084,1.6084,1.6075,1.6077,136300000.0
2006-02-14 16:58:00,1.6076,1.6077,1.6074,1.6077,136300000.0
2006-02-14 16:59:00,1.6078,1.6078,1.6074,1.6076,136300000.0
2006-02-14 17:00:00,1.6077,1.6082,1.6077,1.6079,136300000.0
2006-02-14 17:01:00,1.608,1.6082,1.6079,1.608,136300000.0
2006-02-14 17:02:00,1.6081,1.6081,1.6074,1.6078,136300000.0
2006-02-14 17:03:00,1.6077,1.6081,1.6076,1.6081,136300000.0
2006-02-14 17:04:00,1.6079,1.6082,1.6079,1.608,136300000.0
2006-02-14 17:05:00,1.6081,1.6085,1.6081,1.6084,136300000.0
2006-02-14 17:06:00,1.6085,1.6089,1.6084,1.6089,136300000.0
2006-02-14 17:07:00,1.609,1.6092,1.6086,1.6087,136300000.0
2006-02-14 17:08:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2006-02-14 17:09:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-14 17:10:00,1.6083,1.6084,1.6082,1.6084,136300000.0
2006-02-14 17:11:00,1.6083,1.6085,1.6083,1.6084,136300000.0
2006-02-14 17:12:00,1.6085,1.6087,1.6084,1.6085,136300000.0
2006-02-14 17:13:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2006-02-14 17:14:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2006-02-14 17:15:00,1.6084,1.6084,1.608,1.6081,136300000.0
2006-02-14 17:16:00,1.6078,1.6081,1.6078,1.6078,136300000.0
2006-02-14 17:17:00,1.6079,1.6083,1.6078,1.6083,136300000.0
2006-02-14 17:18:00,1.6084,1.6087,1.608,1.6085,136300000.0
2006-02-14 17:19:00,1.6086,1.6087,1.6084,1.6085,136300000.0
2006-02-14 17:20:00,1.6086,1.6096,1.6086,1.6095,136300000.0
2006-02-14 17:21:00,1.6092,1.6096,1.6092,1.6094,136300000.0
2006-02-14 17:22:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2006-02-14 17:23:00,1.6094,1.6098,1.6092,1.6098,136300000.0
2006-02-14 17:24:00,1.6099,1.61,1.6093,1.6095,136300000.0
2006-02-14 17:25:00,1.6096,1.61,1.6095,1.6096,136300000.0
2006-02-14 17:26:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2006-02-14 17:27:00,1.6098,1.61,1.6097,1.61,136300000.0
2006-02-14 17:28:00,1.6098,1.6101,1.6097,1.61,136300000.0
2006-02-14 17:29:00,1.6101,1.6105,1.6101,1.6104,136300000.0
2006-02-14 17:30:00,1.6103,1.6108,1.6103,1.6107,136300000.0
2006-02-14 17:31:00,1.6106,1.6109,1.6105,1.6107,136300000.0
2006-02-14 17:32:00,1.6108,1.6113,1.6107,1.6112,136300000.0
2006-02-14 17:33:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-02-14 17:34:00,1.6111,1.6111,1.6105,1.6105,136300000.0
2006-02-14 17:35:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-02-14 17:36:00,1.6105,1.6112,1.6105,1.6111,136300000.0
2006-02-14 17:37:00,1.611,1.6114,1.611,1.6114,136300000.0
2006-02-14 17:38:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2006-02-14 17:39:00,1.6116,1.6116,1.6111,1.6111,136300000.0
2006-02-14 17:40:00,1.611,1.6112,1.6107,1.611,136300000.0
2006-02-14 17:41:00,1.6114,1.6114,1.6109,1.611,136300000.0
2006-02-14 17:42:00,1.6109,1.6113,1.6109,1.6109,136300000.0
2006-02-14 17:43:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-14 17:44:00,1.611,1.611,1.6106,1.6107,136300000.0
2006-02-14 17:45:00,1.6106,1.6108,1.6102,1.6105,136300000.0
2006-02-14 17:46:00,1.6106,1.6107,1.6102,1.6105,136300000.0
2006-02-14 17:47:00,1.6107,1.611,1.6105,1.611,136300000.0
2006-02-14 17:48:00,1.6109,1.6111,1.6108,1.6108,136300000.0
2006-02-14 17:49:00,1.6107,1.6111,1.6106,1.611,136300000.0
2006-02-14 17:50:00,1.6109,1.6109,1.6106,1.6106,136300000.0
2006-02-14 17:51:00,1.6105,1.6108,1.6105,1.6107,136300000.0
2006-02-14 17:52:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2006-02-14 17:53:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2006-02-14 17:54:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2006-02-14 17:55:00,1.6104,1.6105,1.6101,1.6105,136300000.0
2006-02-14 17:56:00,1.6104,1.6105,1.61,1.6104,136300000.0
2006-02-14 17:57:00,1.6105,1.6105,1.6097,1.6097,136300000.0
2006-02-14 17:58:00,1.6096,1.6097,1.6094,1.6096,136300000.0
2006-02-14 17:59:00,1.6095,1.6098,1.6094,1.6094,136300000.0
2006-02-14 18:00:00,1.6092,1.6095,1.6089,1.6089,136300000.0
2006-02-14 18:01:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-14 18:02:00,1.609,1.6091,1.6088,1.6089,136300000.0
2006-02-14 18:03:00,1.609,1.6091,1.6088,1.6088,136300000.0
2006-02-14 18:04:00,1.6087,1.6089,1.6085,1.6085,136300000.0
2006-02-14 18:05:00,1.6084,1.6091,1.6084,1.6091,136300000.0
2006-02-14 18:06:00,1.6089,1.6089,1.6084,1.6087,136300000.0
2006-02-14 18:07:00,1.6086,1.6092,1.6084,1.6092,136300000.0
2006-02-14 18:08:00,1.6093,1.6094,1.6086,1.6086,136300000.0
2006-02-14 18:09:00,1.6088,1.6091,1.6085,1.6091,136300000.0
2006-02-14 18:10:00,1.6092,1.6093,1.6089,1.6089,136300000.0
2006-02-14 18:11:00,1.609,1.6092,1.609,1.6092,136300000.0
2006-02-14 18:12:00,1.6091,1.6093,1.6088,1.609,136300000.0
2006-02-14 18:13:00,1.6088,1.609,1.6087,1.6088,136300000.0
2006-02-14 18:14:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2006-02-14 18:15:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2006-02-14 18:16:00,1.6086,1.609,1.6085,1.6088,136300000.0
2006-02-14 18:17:00,1.6087,1.6089,1.6086,1.6086,136300000.0
2006-02-14 18:18:00,1.6087,1.6089,1.6084,1.6085,136300000.0
2006-02-14 18:19:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-02-14 18:20:00,1.6085,1.6089,1.6085,1.6086,136300000.0
2006-02-14 18:21:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2006-02-14 18:22:00,1.6089,1.6089,1.6085,1.6087,136300000.0
2006-02-14 18:23:00,1.6086,1.6093,1.6086,1.6093,136300000.0
2006-02-14 18:24:00,1.6092,1.6093,1.6088,1.6088,136300000.0
2006-02-14 18:25:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2006-02-14 18:26:00,1.6087,1.6087,1.6084,1.6085,136300000.0
2006-02-14 18:27:00,1.6084,1.6087,1.6084,1.6086,136300000.0
2006-02-14 18:28:00,1.6087,1.6091,1.6087,1.6091,136300000.0
2006-02-14 18:29:00,1.6089,1.609,1.6088,1.6088,136300000.0
2006-02-14 18:30:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-02-14 18:31:00,1.6088,1.609,1.6087,1.6087,136300000.0
2006-02-14 18:32:00,1.6086,1.609,1.6086,1.609,136300000.0
2006-02-14 18:33:00,1.6091,1.6092,1.6088,1.6088,136300000.0
2006-02-14 18:34:00,1.6092,1.6094,1.6089,1.6089,136300000.0
2006-02-14 18:35:00,1.609,1.6091,1.6088,1.6088,136300000.0
2006-02-14 18:36:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2006-02-14 18:37:00,1.6088,1.609,1.6086,1.609,136300000.0
2006-02-14 18:38:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2006-02-14 18:39:00,1.6089,1.609,1.6089,1.609,136300000.0
2006-02-14 18:40:00,1.6089,1.6091,1.6089,1.6091,136300000.0
2006-02-14 18:41:00,1.609,1.6091,1.6089,1.609,136300000.0
2006-02-14 18:42:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-02-14 18:43:00,1.6091,1.6091,1.609,1.6091,136300000.0
2006-02-14 18:44:00,1.6093,1.6094,1.6091,1.6093,136300000.0
2006-02-14 18:45:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2006-02-14 18:46:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2006-02-14 18:47:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2006-02-14 18:48:00,1.6091,1.6091,1.6085,1.6087,136300000.0
2006-02-14 18:49:00,1.6086,1.6087,1.6084,1.6085,136300000.0
2006-02-14 18:50:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2006-02-14 18:51:00,1.6085,1.6089,1.6084,1.6088,136300000.0
2006-02-14 18:52:00,1.6087,1.6088,1.6085,1.6085,136300000.0
2006-02-14 18:53:00,1.6086,1.6087,1.6083,1.6083,136300000.0
2006-02-14 18:54:00,1.6084,1.6091,1.6084,1.6088,136300000.0
2006-02-14 18:55:00,1.6089,1.609,1.6088,1.6089,136300000.0
2006-02-14 18:56:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2006-02-14 18:57:00,1.6087,1.6091,1.6087,1.6089,136300000.0
2006-02-14 18:58:00,1.6089,1.609,1.6087,1.6089,136300000.0
2006-02-14 18:59:00,1.6087,1.609,1.6087,1.609,136300000.0
2006-02-14 19:00:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2006-02-14 19:01:00,1.6089,1.609,1.6088,1.609,136300000.0
2006-02-14 19:02:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2006-02-14 19:03:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-14 19:04:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2006-02-14 19:05:00,1.609,1.6092,1.6089,1.6092,136300000.0
2006-02-14 19:06:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2006-02-14 19:07:00,1.6092,1.6095,1.6089,1.6091,136300000.0
2006-02-14 19:08:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2006-02-14 19:09:00,1.6092,1.6095,1.609,1.6094,136300000.0
2006-02-14 19:10:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2006-02-14 19:11:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2006-02-14 19:12:00,1.6093,1.6093,1.609,1.609,136300000.0
2006-02-14 19:13:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-14 19:14:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2006-02-14 19:15:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-14 19:16:00,1.6089,1.6091,1.6089,1.609,136300000.0
2006-02-14 19:17:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-14 19:18:00,1.609,1.6091,1.6089,1.6089,136300000.0
2006-02-14 19:21:00,1.609,1.6095,1.6089,1.6095,136300000.0
2006-02-14 19:22:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-02-14 19:23:00,1.6099,1.61,1.6098,1.61,136300000.0
2006-02-14 19:24:00,1.6099,1.61,1.6098,1.6099,136300000.0
2006-02-14 19:25:00,1.6098,1.61,1.6098,1.61,136300000.0
2006-02-14 19:26:00,1.6099,1.61,1.6098,1.61,136300000.0
2006-02-14 19:27:00,1.6099,1.6101,1.6099,1.6099,136300000.0
2006-02-14 19:28:00,1.6098,1.6101,1.6098,1.61,136300000.0
2006-02-14 19:29:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2006-02-14 19:30:00,1.6098,1.6098,1.6094,1.6094,136300000.0
2006-02-14 19:31:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2006-02-14 19:32:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2006-02-14 19:33:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2006-02-14 19:34:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2006-02-14 19:35:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2006-02-14 19:36:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-14 19:37:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-02-14 19:38:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2006-02-14 19:39:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-14 19:40:00,1.6098,1.6098,1.6092,1.6093,136300000.0
2006-02-14 19:41:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-14 19:42:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2006-02-14 19:43:00,1.6091,1.6092,1.609,1.6091,136300000.0
2006-02-14 19:44:00,1.6092,1.6098,1.6091,1.6098,136300000.0
2006-02-14 19:45:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-02-14 19:46:00,1.6099,1.6099,1.6092,1.6092,136300000.0
2006-02-14 19:47:00,1.6091,1.6093,1.609,1.6092,136300000.0
2006-02-14 19:48:00,1.6091,1.6092,1.609,1.609,136300000.0
2006-02-14 19:49:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2006-02-14 19:50:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-14 19:51:00,1.6091,1.6093,1.6089,1.6089,136300000.0
2006-02-14 19:52:00,1.6091,1.6091,1.609,1.609,136300000.0
2006-02-14 19:53:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-14 19:55:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2006-02-14 19:56:00,1.6091,1.6094,1.6091,1.6093,136300000.0
2006-02-14 19:57:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2006-02-14 19:58:00,1.6096,1.6099,1.6096,1.6097,136300000.0
2006-02-14 19:59:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-02-14 20:00:00,1.6095,1.6096,1.6094,1.6094,136300000.0
2006-02-14 20:01:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2006-02-14 20:02:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2006-02-14 20:03:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-14 20:04:00,1.6094,1.6098,1.6094,1.6097,136300000.0
2006-02-14 20:05:00,1.6096,1.6099,1.6096,1.6097,136300000.0
2006-02-14 20:06:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-02-14 20:07:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-02-14 20:08:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2006-02-14 20:09:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-02-14 20:10:00,1.6095,1.6097,1.6095,1.6095,136300000.0
2006-02-14 20:11:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-14 20:12:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2006-02-14 20:13:00,1.6092,1.6092,1.609,1.6091,136300000.0
2006-02-14 20:14:00,1.609,1.6092,1.609,1.6091,136300000.0
2006-02-14 20:15:00,1.609,1.6092,1.6089,1.6091,136300000.0
2006-02-14 20:16:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2006-02-14 20:17:00,1.609,1.6091,1.609,1.6091,136300000.0
2006-02-14 20:18:00,1.609,1.609,1.6089,1.6089,136300000.0
2006-02-14 20:19:00,1.609,1.6091,1.6088,1.609,136300000.0
2006-02-14 20:20:00,1.6091,1.6093,1.609,1.6091,136300000.0
2006-02-14 20:21:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2006-02-14 20:22:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-14 20:23:00,1.609,1.609,1.6089,1.609,136300000.0
2006-02-14 20:24:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2006-02-14 20:25:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2006-02-14 20:26:00,1.6094,1.6096,1.6093,1.6093,136300000.0
2006-02-14 20:27:00,1.6095,1.6097,1.6093,1.6093,136300000.0
2006-02-14 20:28:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2006-02-14 20:29:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2006-02-14 20:30:00,1.6097,1.6097,1.6095,1.6096,136300000.0
2006-02-14 20:31:00,1.6095,1.6097,1.6095,1.6095,136300000.0
2006-02-14 20:32:00,1.6094,1.6096,1.6093,1.6094,136300000.0
2006-02-14 20:33:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2006-02-14 20:34:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-14 20:35:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-14 20:36:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-02-14 20:37:00,1.6095,1.6099,1.6095,1.6098,136300000.0
2006-02-14 20:38:00,1.6096,1.6098,1.6095,1.6095,136300000.0
2006-02-14 20:39:00,1.6094,1.61,1.6092,1.6095,136300000.0
2006-02-14 20:40:00,1.6094,1.6094,1.6083,1.6084,136300000.0
2006-02-14 20:41:00,1.6083,1.6085,1.6081,1.6084,136300000.0
2006-02-14 20:42:00,1.6085,1.6085,1.608,1.6081,136300000.0
2006-02-14 20:43:00,1.6077,1.6083,1.6076,1.6082,136300000.0
2006-02-14 20:44:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-02-14 20:45:00,1.6085,1.6085,1.6079,1.6081,136300000.0
2006-02-14 20:46:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-02-14 20:47:00,1.608,1.6085,1.6079,1.6083,136300000.0
2006-02-14 20:48:00,1.6082,1.6083,1.6081,1.6083,136300000.0
2006-02-14 20:49:00,1.6082,1.6083,1.6077,1.6078,136300000.0
2006-02-14 20:50:00,1.608,1.6083,1.6079,1.608,136300000.0
2006-02-14 20:51:00,1.6081,1.6084,1.6078,1.6078,136300000.0
2006-02-14 20:52:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-02-14 20:53:00,1.607,1.6072,1.6054,1.6055,136300000.0
2006-02-14 20:54:00,1.6053,1.6063,1.6052,1.6062,136300000.0
2006-02-14 20:55:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2006-02-14 20:56:00,1.6062,1.6064,1.6057,1.6058,136300000.0
2006-02-14 20:57:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-14 20:58:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2006-02-14 20:59:00,1.6062,1.6065,1.6059,1.6061,136300000.0
2006-02-14 21:00:00,1.606,1.606,1.6055,1.6056,136300000.0
2006-02-14 21:01:00,1.6058,1.6062,1.6056,1.606,136300000.0
2006-02-14 21:02:00,1.6061,1.6061,1.6056,1.6058,136300000.0
2006-02-14 21:03:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-02-14 21:04:00,1.6057,1.6059,1.6055,1.6055,136300000.0
2006-02-14 21:05:00,1.6054,1.6057,1.6052,1.6057,136300000.0
2006-02-14 21:06:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-02-14 21:07:00,1.6059,1.6061,1.6056,1.6059,136300000.0
2006-02-14 21:08:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-14 21:09:00,1.6061,1.6062,1.6057,1.6058,136300000.0
2006-02-14 21:10:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2006-02-14 21:11:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-02-14 21:12:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2006-02-14 21:13:00,1.6056,1.6057,1.6056,1.6056,136300000.0
2006-02-14 21:14:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2006-02-14 21:15:00,1.6056,1.6057,1.6052,1.6053,136300000.0
2006-02-14 21:16:00,1.6052,1.6055,1.605,1.6052,136300000.0
2006-02-14 21:17:00,1.6051,1.6055,1.6051,1.6052,136300000.0
2006-02-14 21:18:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2006-02-14 21:19:00,1.6051,1.6055,1.6051,1.6054,136300000.0
2006-02-14 21:20:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-14 21:21:00,1.6056,1.6056,1.6055,1.6056,136300000.0
2006-02-14 21:22:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-02-14 21:23:00,1.6057,1.6058,1.6055,1.6058,136300000.0
2006-02-14 21:24:00,1.6057,1.6059,1.6056,1.6059,136300000.0
2006-02-14 21:25:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-02-14 21:26:00,1.6057,1.6057,1.6053,1.6053,136300000.0
2006-02-14 21:27:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-14 21:28:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-14 21:29:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-14 21:30:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2006-02-14 21:31:00,1.6054,1.6058,1.6053,1.6058,136300000.0
2006-02-14 21:32:00,1.6057,1.6057,1.6054,1.6055,136300000.0
2006-02-14 21:33:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-02-14 21:34:00,1.6053,1.6055,1.605,1.6055,136300000.0
2006-02-14 21:35:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2006-02-14 21:36:00,1.6058,1.6058,1.6057,1.6058,136300000.0
2006-02-14 21:37:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2006-02-14 21:38:00,1.6057,1.6058,1.6055,1.6056,136300000.0
2006-02-14 21:39:00,1.6057,1.6058,1.6054,1.6058,136300000.0
2006-02-14 21:40:00,1.6059,1.606,1.6055,1.6056,136300000.0
2006-02-14 21:41:00,1.6055,1.6058,1.6053,1.6058,136300000.0
2006-02-14 21:42:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-02-14 21:43:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-14 21:44:00,1.6061,1.6063,1.606,1.606,136300000.0
2006-02-14 21:45:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-02-14 21:47:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-14 21:48:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-02-14 21:49:00,1.6061,1.6061,1.6053,1.6053,136300000.0
2006-02-14 21:50:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-02-14 21:51:00,1.6053,1.6058,1.6053,1.6058,136300000.0
2006-02-14 21:52:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2006-02-14 21:53:00,1.6054,1.6056,1.6051,1.6051,136300000.0
2006-02-14 21:54:00,1.6053,1.6055,1.6051,1.6053,136300000.0
2006-02-14 21:55:00,1.6054,1.6059,1.6054,1.6057,136300000.0
2006-02-14 21:56:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-14 21:57:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2006-02-14 21:58:00,1.6057,1.6059,1.6057,1.6057,136300000.0
2006-02-14 21:59:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-02-14 22:00:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-14 22:01:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2006-02-14 22:02:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-14 22:03:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2006-02-14 22:04:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-14 22:05:00,1.6056,1.6057,1.6056,1.6056,136300000.0
2006-02-14 22:06:00,1.6055,1.6057,1.6054,1.6057,136300000.0
2006-02-14 22:07:00,1.6055,1.6057,1.6054,1.6056,136300000.0
2006-02-14 22:08:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2006-02-14 22:10:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-02-14 22:11:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2006-02-14 22:12:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2006-02-14 22:13:00,1.6053,1.6056,1.6053,1.6055,136300000.0
2006-02-14 22:14:00,1.6056,1.6057,1.6053,1.6057,136300000.0
2006-02-14 22:15:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2006-02-14 22:16:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-14 22:17:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-14 22:18:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-14 22:19:00,1.6051,1.6054,1.6051,1.6054,136300000.0
2006-02-14 22:20:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-02-14 22:21:00,1.6057,1.6061,1.6057,1.606,136300000.0
2006-02-14 22:22:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2006-02-14 22:23:00,1.6062,1.6063,1.6059,1.606,136300000.0
2006-02-14 22:24:00,1.6059,1.6062,1.6059,1.6061,136300000.0
2006-02-14 22:25:00,1.6059,1.6062,1.6059,1.6059,136300000.0
2006-02-14 22:26:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-02-14 22:27:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-14 22:28:00,1.606,1.6061,1.6059,1.6059,136300000.0
2006-02-14 22:29:00,1.606,1.6063,1.6059,1.6059,136300000.0
2006-02-14 22:30:00,1.6058,1.6058,1.6057,1.6058,136300000.0
2006-02-14 22:31:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-02-14 22:32:00,1.606,1.6062,1.6059,1.6062,136300000.0
2006-02-14 22:33:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2006-02-14 22:34:00,1.606,1.6063,1.606,1.6063,136300000.0
2006-02-14 22:35:00,1.606,1.606,1.6059,1.606,136300000.0
2006-02-14 22:36:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2006-02-14 22:37:00,1.6063,1.6063,1.6061,1.6062,136300000.0
2006-02-14 22:38:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-02-14 22:39:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2006-02-14 22:40:00,1.606,1.6062,1.6059,1.6059,136300000.0
2006-02-14 22:41:00,1.606,1.6061,1.606,1.606,136300000.0
2006-02-14 22:42:00,1.6059,1.6062,1.6059,1.6061,136300000.0
2006-02-14 22:43:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-14 22:45:00,1.6056,1.6057,1.6053,1.6053,136300000.0
2006-02-14 22:46:00,1.6054,1.6054,1.6049,1.6049,136300000.0
2006-02-14 22:47:00,1.6051,1.6054,1.6051,1.6054,136300000.0
2006-02-14 22:48:00,1.6053,1.6055,1.6051,1.6054,136300000.0
2006-02-14 22:49:00,1.6056,1.6057,1.6053,1.6053,136300000.0
2006-02-14 22:50:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-14 22:51:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-14 22:52:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2006-02-14 22:53:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-14 22:54:00,1.6053,1.6054,1.6051,1.6054,136300000.0
2006-02-14 22:55:00,1.6052,1.6052,1.6049,1.6052,136300000.0
2006-02-14 22:56:00,1.6051,1.6053,1.605,1.6051,136300000.0
2006-02-14 22:57:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-14 22:58:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-02-14 22:59:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2006-02-14 23:00:00,1.605,1.605,1.6048,1.605,136300000.0
2006-02-14 23:01:00,1.6049,1.605,1.6047,1.605,136300000.0
2006-02-14 23:02:00,1.6051,1.6055,1.6049,1.6054,136300000.0
2006-02-14 23:03:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-14 23:04:00,1.6052,1.6054,1.6051,1.6051,136300000.0
2006-02-14 23:05:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-14 23:06:00,1.6053,1.6056,1.6053,1.6055,136300000.0
2006-02-14 23:07:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-02-14 23:08:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-14 23:09:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-02-14 23:10:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-02-14 23:11:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2006-02-14 23:12:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-02-14 23:13:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-02-14 23:14:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-02-14 23:15:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-02-14 23:16:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-02-14 23:18:00,1.6058,1.606,1.6057,1.6058,136300000.0
2006-02-14 23:19:00,1.6059,1.6059,1.6057,1.6059,136300000.0
2006-02-14 23:20:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2006-02-14 23:21:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-02-14 23:22:00,1.6059,1.6059,1.6056,1.6056,136300000.0
2006-02-14 23:23:00,1.6057,1.6058,1.6056,1.6056,136300000.0
2006-02-14 23:24:00,1.6057,1.6057,1.6052,1.6052,136300000.0
2006-02-14 23:25:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2006-02-14 23:26:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-14 23:27:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-14 23:28:00,1.6056,1.6057,1.6056,1.6056,136300000.0
2006-02-14 23:29:00,1.6055,1.6058,1.6054,1.6058,136300000.0
2006-02-14 23:30:00,1.6057,1.6058,1.6056,1.6056,136300000.0
2006-02-14 23:31:00,1.6057,1.6059,1.6056,1.6059,136300000.0
2006-02-14 23:32:00,1.606,1.6061,1.6058,1.606,136300000.0
2006-02-14 23:33:00,1.6059,1.6061,1.6057,1.6059,136300000.0
2006-02-14 23:34:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-02-14 23:35:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-14 23:36:00,1.6057,1.6058,1.6057,1.6058,136300000.0
2006-02-14 23:37:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-02-14 23:38:00,1.6054,1.6057,1.6054,1.6055,136300000.0
2006-02-14 23:39:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2006-02-14 23:40:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2006-02-14 23:41:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-14 23:42:00,1.6052,1.6054,1.605,1.6052,136300000.0
2006-02-14 23:43:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2006-02-14 23:44:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-02-14 23:45:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-14 23:46:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-14 23:47:00,1.6052,1.6053,1.605,1.6052,136300000.0
2006-02-14 23:48:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-14 23:49:00,1.6051,1.6051,1.6049,1.6051,136300000.0
2006-02-14 23:50:00,1.605,1.6051,1.605,1.605,136300000.0
2006-02-14 23:51:00,1.6049,1.6052,1.6048,1.6048,136300000.0
2006-02-14 23:52:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-14 23:54:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-14 23:55:00,1.605,1.6051,1.605,1.6051,136300000.0
2006-02-14 23:56:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-14 23:57:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-02-14 23:58:00,1.6051,1.6055,1.6051,1.6054,136300000.0
2006-02-14 23:59:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-15 00:00:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-15 00:01:00,1.6056,1.6058,1.6054,1.6057,136300000.0
2006-02-15 00:02:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-02-15 00:03:00,1.6059,1.6059,1.6057,1.6058,136300000.0
2006-02-15 00:04:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-15 00:05:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-02-15 00:06:00,1.6062,1.6062,1.6058,1.6059,136300000.0
2006-02-15 00:07:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-02-15 00:08:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-02-15 00:09:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-02-15 00:10:00,1.6061,1.6065,1.6061,1.6064,136300000.0
2006-02-15 00:11:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-02-15 00:12:00,1.6066,1.6066,1.6063,1.6066,136300000.0
2006-02-15 00:13:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-15 00:14:00,1.6067,1.6071,1.6065,1.6068,136300000.0
2006-02-15 00:15:00,1.6069,1.607,1.6065,1.6068,136300000.0
2006-02-15 00:16:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2006-02-15 00:17:00,1.6066,1.6068,1.6066,1.6066,136300000.0
2006-02-15 00:18:00,1.6065,1.607,1.6065,1.6069,136300000.0
2006-02-15 00:19:00,1.607,1.6072,1.6066,1.6067,136300000.0
2006-02-15 00:20:00,1.6068,1.607,1.6066,1.6066,136300000.0
2006-02-15 00:21:00,1.6065,1.6068,1.6064,1.6068,136300000.0
2006-02-15 00:22:00,1.6067,1.607,1.6067,1.6067,136300000.0
2006-02-15 00:23:00,1.6068,1.6072,1.6068,1.6069,136300000.0
2006-02-15 00:24:00,1.6068,1.6073,1.6068,1.6072,136300000.0
2006-02-15 00:25:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-02-15 00:26:00,1.6073,1.6078,1.6072,1.6078,136300000.0
2006-02-15 00:27:00,1.6079,1.6081,1.6077,1.6078,136300000.0
2006-02-15 00:28:00,1.6077,1.6077,1.6075,1.6075,136300000.0
2006-02-15 00:29:00,1.6076,1.6076,1.6075,1.6076,136300000.0
2006-02-15 00:30:00,1.6075,1.6078,1.6075,1.6077,136300000.0
2006-02-15 00:31:00,1.6078,1.6078,1.6073,1.6074,136300000.0
2006-02-15 00:32:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-02-15 00:33:00,1.6072,1.6072,1.607,1.6071,136300000.0
2006-02-15 00:34:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-02-15 00:35:00,1.6071,1.6074,1.6071,1.6072,136300000.0
2006-02-15 00:36:00,1.6071,1.6073,1.607,1.607,136300000.0
2006-02-15 00:37:00,1.6069,1.6069,1.6064,1.6064,136300000.0
2006-02-15 00:38:00,1.6065,1.6071,1.6065,1.6071,136300000.0
2006-02-15 00:39:00,1.607,1.607,1.6067,1.6067,136300000.0
2006-02-15 00:40:00,1.6068,1.607,1.6067,1.6067,136300000.0
2006-02-15 00:41:00,1.607,1.607,1.6069,1.607,136300000.0
2006-02-15 00:42:00,1.6069,1.6071,1.6069,1.607,136300000.0
2006-02-15 00:43:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-02-15 00:44:00,1.6068,1.6069,1.6066,1.6069,136300000.0
2006-02-15 00:46:00,1.6068,1.607,1.6067,1.607,136300000.0
2006-02-15 00:47:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-02-15 00:48:00,1.6073,1.6074,1.607,1.6071,136300000.0
2006-02-15 00:49:00,1.6073,1.6073,1.6071,1.6073,136300000.0
2006-02-15 00:50:00,1.6074,1.6079,1.6073,1.6079,136300000.0
2006-02-15 00:51:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-02-15 00:52:00,1.608,1.608,1.6077,1.6079,136300000.0
2006-02-15 00:53:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-02-15 00:54:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-02-15 00:55:00,1.6077,1.6079,1.6075,1.6076,136300000.0
2006-02-15 00:56:00,1.6077,1.608,1.6076,1.6076,136300000.0
2006-02-15 00:57:00,1.6077,1.6079,1.6069,1.6076,136300000.0
2006-02-15 00:58:00,1.6074,1.6074,1.6072,1.6073,136300000.0
2006-02-15 00:59:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2006-02-15 01:00:00,1.6073,1.6075,1.6072,1.6073,136300000.0
2006-02-15 01:01:00,1.6074,1.6076,1.6072,1.6073,136300000.0
2006-02-15 01:02:00,1.6074,1.6081,1.6074,1.6081,136300000.0
2006-02-15 01:03:00,1.6079,1.6081,1.6079,1.6079,136300000.0
2006-02-15 01:04:00,1.6078,1.6081,1.6078,1.6078,136300000.0
2006-02-15 01:05:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2006-02-15 01:06:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-02-15 01:07:00,1.6078,1.608,1.6076,1.608,136300000.0
2006-02-15 01:08:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-02-15 01:09:00,1.6079,1.6082,1.6079,1.608,136300000.0
2006-02-15 01:10:00,1.6081,1.6081,1.608,1.6081,136300000.0
2006-02-15 01:11:00,1.608,1.6083,1.608,1.6083,136300000.0
2006-02-15 01:12:00,1.6082,1.6085,1.6079,1.6081,136300000.0
2006-02-15 01:13:00,1.608,1.6082,1.608,1.6082,136300000.0
2006-02-15 01:14:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2006-02-15 01:15:00,1.6082,1.6082,1.6079,1.6082,136300000.0
2006-02-15 01:16:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-02-15 01:17:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-15 01:18:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-02-15 01:19:00,1.6083,1.6085,1.6082,1.6084,136300000.0
2006-02-15 01:20:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2006-02-15 01:21:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2006-02-15 01:22:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-15 01:23:00,1.6086,1.6088,1.6085,1.6085,136300000.0
2006-02-15 01:24:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-15 01:25:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-02-15 01:26:00,1.6085,1.6087,1.6084,1.6086,136300000.0
2006-02-15 01:27:00,1.6088,1.6088,1.6085,1.6085,136300000.0
2006-02-15 01:28:00,1.6084,1.6087,1.6084,1.6086,136300000.0
2006-02-15 01:29:00,1.6086,1.6089,1.6086,1.6086,136300000.0
2006-02-15 01:30:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2006-02-15 01:31:00,1.6087,1.6088,1.6085,1.6085,136300000.0
2006-02-15 01:32:00,1.6087,1.6087,1.6084,1.6085,136300000.0
2006-02-15 01:34:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-15 01:35:00,1.6086,1.6088,1.6083,1.6083,136300000.0
2006-02-15 01:36:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-15 01:37:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-15 01:38:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-15 01:39:00,1.6087,1.6088,1.6085,1.6088,136300000.0
2006-02-15 01:40:00,1.6089,1.6089,1.6086,1.6087,136300000.0
2006-02-15 01:41:00,1.6088,1.6089,1.6085,1.6085,136300000.0
2006-02-15 01:42:00,1.6087,1.6087,1.6083,1.6083,136300000.0
2006-02-15 01:43:00,1.6085,1.6086,1.6083,1.6083,136300000.0
2006-02-15 01:44:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-15 01:45:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-15 01:46:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-15 01:47:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-15 01:48:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2006-02-15 01:49:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-15 01:50:00,1.6082,1.6084,1.6078,1.6079,136300000.0
2006-02-15 01:51:00,1.608,1.608,1.6075,1.6077,136300000.0
2006-02-15 01:52:00,1.6076,1.6078,1.6074,1.6076,136300000.0
2006-02-15 01:53:00,1.6075,1.6077,1.6074,1.6076,136300000.0
2006-02-15 01:54:00,1.6077,1.6078,1.6077,1.6077,136300000.0
2006-02-15 01:55:00,1.6078,1.6081,1.6075,1.6079,136300000.0
2006-02-15 01:56:00,1.6078,1.608,1.6077,1.6079,136300000.0
2006-02-15 01:57:00,1.6078,1.608,1.6076,1.608,136300000.0
2006-02-15 01:58:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-02-15 01:59:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-15 02:00:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-02-15 02:01:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-15 02:02:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2006-02-15 02:03:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-15 02:04:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-15 02:05:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-02-15 02:06:00,1.6082,1.6085,1.6081,1.6084,136300000.0
2006-02-15 02:07:00,1.6085,1.6087,1.6084,1.6086,136300000.0
2006-02-15 02:08:00,1.6086,1.6088,1.6085,1.6088,136300000.0
2006-02-15 02:09:00,1.6089,1.609,1.6087,1.6088,136300000.0
2006-02-15 02:10:00,1.6089,1.6089,1.6084,1.6084,136300000.0
2006-02-15 02:11:00,1.6085,1.6086,1.608,1.608,136300000.0
2006-02-15 02:12:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-02-15 02:13:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-02-15 02:14:00,1.608,1.608,1.6077,1.6079,136300000.0
2006-02-15 02:15:00,1.6076,1.6079,1.6075,1.6076,136300000.0
2006-02-15 02:16:00,1.6077,1.6079,1.6076,1.6076,136300000.0
2006-02-15 02:17:00,1.6075,1.6077,1.6075,1.6077,136300000.0
2006-02-15 02:18:00,1.6076,1.6076,1.6075,1.6075,136300000.0
2006-02-15 02:19:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-02-15 02:20:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2006-02-15 02:21:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-02-15 02:22:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-02-15 02:23:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-02-15 02:24:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2006-02-15 02:25:00,1.6076,1.6077,1.6073,1.6075,136300000.0
2006-02-15 02:26:00,1.6074,1.6077,1.6074,1.6075,136300000.0
2006-02-15 02:27:00,1.6074,1.6076,1.6074,1.6075,136300000.0
2006-02-15 02:28:00,1.6073,1.6076,1.6073,1.6076,136300000.0
2006-02-15 02:29:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2006-02-15 02:30:00,1.6074,1.6078,1.6074,1.6076,136300000.0
2006-02-15 02:31:00,1.6074,1.6077,1.6073,1.6077,136300000.0
2006-02-15 02:32:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-02-15 02:33:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2006-02-15 02:34:00,1.6077,1.6079,1.6076,1.6076,136300000.0
2006-02-15 02:35:00,1.6075,1.608,1.6075,1.6076,136300000.0
2006-02-15 02:36:00,1.6075,1.6078,1.6072,1.6078,136300000.0
2006-02-15 02:37:00,1.6077,1.6082,1.6077,1.6082,136300000.0
2006-02-15 02:38:00,1.6083,1.6083,1.608,1.608,136300000.0
2006-02-15 02:39:00,1.6079,1.6081,1.6079,1.6079,136300000.0
2006-02-15 02:40:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-02-15 02:41:00,1.6082,1.6085,1.6081,1.6084,136300000.0
2006-02-15 02:42:00,1.6083,1.6086,1.6082,1.6082,136300000.0
2006-02-15 02:43:00,1.6081,1.6082,1.6075,1.6076,136300000.0
2006-02-15 02:44:00,1.6077,1.6079,1.6076,1.6077,136300000.0
2006-02-15 02:45:00,1.6078,1.6084,1.6077,1.608,136300000.0
2006-02-15 02:46:00,1.6079,1.6081,1.6076,1.6081,136300000.0
2006-02-15 02:47:00,1.608,1.6084,1.6079,1.6082,136300000.0
2006-02-15 02:48:00,1.6084,1.6085,1.6081,1.6083,136300000.0
2006-02-15 02:49:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-15 02:50:00,1.6082,1.6084,1.6081,1.6082,136300000.0
2006-02-15 02:51:00,1.6081,1.6082,1.6081,1.6082,136300000.0
2006-02-15 02:52:00,1.6086,1.6086,1.6082,1.6084,136300000.0
2006-02-15 02:53:00,1.6085,1.6085,1.608,1.608,136300000.0
2006-02-15 02:54:00,1.6081,1.6081,1.6073,1.6074,136300000.0
2006-02-15 02:55:00,1.6075,1.6078,1.6071,1.6071,136300000.0
2006-02-15 02:56:00,1.607,1.6072,1.6069,1.6072,136300000.0
2006-02-15 02:57:00,1.6073,1.6075,1.6067,1.6072,136300000.0
2006-02-15 02:58:00,1.6071,1.6073,1.607,1.6073,136300000.0
2006-02-15 02:59:00,1.6072,1.6073,1.607,1.6071,136300000.0
2006-02-15 03:00:00,1.6072,1.6073,1.6067,1.607,136300000.0
2006-02-15 03:01:00,1.6072,1.6072,1.607,1.607,136300000.0
2006-02-15 03:02:00,1.6071,1.6074,1.607,1.6072,136300000.0
2006-02-15 03:03:00,1.6073,1.6074,1.6068,1.6069,136300000.0
2006-02-15 03:04:00,1.607,1.6071,1.6067,1.6071,136300000.0
2006-02-15 03:05:00,1.607,1.607,1.6068,1.607,136300000.0
2006-02-15 03:06:00,1.6067,1.6071,1.6067,1.6069,136300000.0
2006-02-15 03:07:00,1.6071,1.6071,1.6066,1.6067,136300000.0
2006-02-15 03:08:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-02-15 03:09:00,1.6069,1.607,1.6068,1.6069,136300000.0
2006-02-15 03:10:00,1.6072,1.6074,1.6069,1.6071,136300000.0
2006-02-15 03:11:00,1.607,1.6072,1.6069,1.6069,136300000.0
2006-02-15 03:12:00,1.607,1.6076,1.607,1.6074,136300000.0
2006-02-15 03:13:00,1.6075,1.6076,1.6073,1.6075,136300000.0
2006-02-15 03:14:00,1.6074,1.6075,1.6074,1.6074,136300000.0
2006-02-15 03:15:00,1.6076,1.6077,1.6072,1.6076,136300000.0
2006-02-15 03:16:00,1.6075,1.6075,1.6071,1.6074,136300000.0
2006-02-15 03:17:00,1.6075,1.6076,1.6072,1.6072,136300000.0
2006-02-15 03:18:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-02-15 03:19:00,1.6071,1.6072,1.607,1.6072,136300000.0
2006-02-15 03:20:00,1.607,1.607,1.607,1.607,136300000.0
2006-02-15 03:21:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-02-15 03:22:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-02-15 03:23:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-02-15 03:24:00,1.607,1.6071,1.607,1.6071,136300000.0
2006-02-15 03:25:00,1.6072,1.6077,1.6072,1.6075,136300000.0
2006-02-15 03:26:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-02-15 03:27:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-02-15 03:28:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2006-02-15 03:29:00,1.6074,1.6079,1.6074,1.6079,136300000.0
2006-02-15 03:30:00,1.608,1.608,1.608,1.608,136300000.0
2006-02-15 03:31:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-02-15 03:32:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2006-02-15 03:33:00,1.6079,1.6079,1.6078,1.6078,136300000.0
2006-02-15 03:34:00,1.6079,1.6084,1.6079,1.6083,136300000.0
2006-02-15 03:35:00,1.6084,1.6084,1.6079,1.6079,136300000.0
2006-02-15 03:36:00,1.6078,1.6082,1.6078,1.6081,136300000.0
2006-02-15 03:37:00,1.608,1.608,1.608,1.608,136300000.0
2006-02-15 03:38:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-02-15 03:39:00,1.608,1.6082,1.608,1.6081,136300000.0
2006-02-15 03:40:00,1.6083,1.6085,1.608,1.6085,136300000.0
2006-02-15 03:41:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-02-15 03:42:00,1.6082,1.6082,1.608,1.6082,136300000.0
2006-02-15 03:43:00,1.6083,1.6084,1.6082,1.6082,136300000.0
2006-02-15 03:44:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-02-15 03:45:00,1.6082,1.6084,1.6082,1.6084,136300000.0
2006-02-15 03:46:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-02-15 03:47:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-02-15 03:48:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-15 03:49:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-02-15 03:50:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2006-02-15 03:51:00,1.6082,1.6083,1.6081,1.6083,136300000.0
2006-02-15 03:52:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2006-02-15 03:53:00,1.6082,1.6085,1.6082,1.6085,136300000.0
2006-02-15 03:55:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-15 03:56:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-15 03:57:00,1.6088,1.6088,1.6085,1.6085,136300000.0
2006-02-15 03:58:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2006-02-15 03:59:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-02-15 04:00:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-02-15 04:01:00,1.6087,1.6087,1.6083,1.6083,136300000.0
2006-02-15 04:02:00,1.6081,1.6085,1.6081,1.6084,136300000.0
2006-02-15 04:03:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2006-02-15 04:04:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-15 04:05:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2006-02-15 04:07:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-02-15 04:08:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2006-02-15 04:09:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-15 04:11:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2006-02-15 04:12:00,1.6085,1.6089,1.6085,1.6087,136300000.0
2006-02-15 04:13:00,1.6088,1.6088,1.6085,1.6086,136300000.0
2006-02-15 04:15:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-15 04:16:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-15 04:17:00,1.6087,1.6089,1.6086,1.6088,136300000.0
2006-02-15 04:18:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2006-02-15 04:19:00,1.6086,1.6089,1.6085,1.6087,136300000.0
2006-02-15 04:21:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-15 04:22:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2006-02-15 04:23:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-02-15 04:24:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-15 04:25:00,1.6088,1.6088,1.6085,1.6086,136300000.0
2006-02-15 04:26:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-15 04:27:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-15 04:28:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-02-15 04:29:00,1.6083,1.609,1.6083,1.6088,136300000.0
2006-02-15 04:30:00,1.6087,1.6088,1.6086,1.6088,136300000.0
2006-02-15 04:31:00,1.6089,1.6091,1.6088,1.6088,136300000.0
2006-02-15 04:32:00,1.6089,1.6092,1.6089,1.609,136300000.0
2006-02-15 04:33:00,1.6089,1.6092,1.6089,1.6091,136300000.0
2006-02-15 04:34:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2006-02-15 04:35:00,1.609,1.6091,1.6088,1.609,136300000.0
2006-02-15 04:36:00,1.6089,1.6091,1.6087,1.6089,136300000.0
2006-02-15 04:37:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2006-02-15 04:38:00,1.609,1.609,1.6088,1.6088,136300000.0
2006-02-15 04:39:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2006-02-15 04:40:00,1.6088,1.609,1.6088,1.609,136300000.0
2006-02-15 04:41:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-02-15 04:42:00,1.6091,1.6093,1.609,1.6092,136300000.0
2006-02-15 04:43:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2006-02-15 04:44:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2006-02-15 04:45:00,1.6093,1.6093,1.609,1.6091,136300000.0
2006-02-15 04:46:00,1.6092,1.6092,1.609,1.6091,136300000.0
2006-02-15 04:47:00,1.6092,1.6092,1.609,1.6092,136300000.0
2006-02-15 04:48:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-02-15 04:49:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-02-15 04:51:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-15 04:52:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-15 04:53:00,1.609,1.6091,1.6088,1.6091,136300000.0
2006-02-15 04:54:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2006-02-15 04:55:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-15 04:56:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-15 04:57:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2006-02-15 04:58:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2006-02-15 05:00:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-15 05:01:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2006-02-15 05:02:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-02-15 05:03:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-02-15 05:04:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-15 05:05:00,1.6093,1.6093,1.6091,1.6092,136300000.0
2006-02-15 05:06:00,1.6093,1.6093,1.6089,1.6089,136300000.0
2006-02-15 05:07:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-02-15 05:08:00,1.6088,1.609,1.6088,1.609,136300000.0
2006-02-15 05:10:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-15 05:11:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-15 05:13:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-15 05:14:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2006-02-15 05:15:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-02-15 05:16:00,1.609,1.609,1.609,1.609,136300000.0
2006-02-15 05:17:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-15 05:18:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-15 05:19:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2006-02-15 05:20:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-15 05:21:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2006-02-15 05:22:00,1.6088,1.609,1.6086,1.6088,136300000.0
2006-02-15 05:23:00,1.6087,1.609,1.6087,1.6089,136300000.0
2006-02-15 05:24:00,1.609,1.609,1.6089,1.6089,136300000.0
2006-02-15 05:25:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2006-02-15 05:26:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-02-15 05:27:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-02-15 05:28:00,1.609,1.609,1.6088,1.6089,136300000.0
2006-02-15 05:30:00,1.609,1.6092,1.609,1.6092,136300000.0
2006-02-15 05:31:00,1.6091,1.6091,1.609,1.609,136300000.0
2006-02-15 05:32:00,1.6091,1.6091,1.609,1.609,136300000.0
2006-02-15 05:33:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-02-15 05:34:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2006-02-15 05:35:00,1.609,1.6093,1.6089,1.6093,136300000.0
2006-02-15 05:36:00,1.6092,1.6092,1.609,1.609,136300000.0
2006-02-15 05:37:00,1.6091,1.6091,1.609,1.6091,136300000.0
2006-02-15 05:38:00,1.6092,1.6094,1.6092,1.6092,136300000.0
2006-02-15 05:39:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-15 05:40:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-15 05:41:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-15 05:42:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2006-02-15 05:43:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2006-02-15 05:44:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-15 05:46:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2006-02-15 05:47:00,1.6092,1.6092,1.6089,1.6089,136300000.0
2006-02-15 05:48:00,1.609,1.609,1.6089,1.609,136300000.0
2006-02-15 05:49:00,1.6091,1.6093,1.6091,1.6091,136300000.0
2006-02-15 05:50:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-15 05:52:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-15 05:54:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-15 05:55:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-15 05:56:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2006-02-15 05:57:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-15 05:58:00,1.609,1.609,1.6089,1.6089,136300000.0
2006-02-15 05:59:00,1.609,1.609,1.6085,1.6088,136300000.0
2006-02-15 06:00:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-02-15 06:01:00,1.609,1.609,1.6089,1.609,136300000.0
2006-02-15 06:02:00,1.6089,1.609,1.6088,1.6088,136300000.0
2006-02-15 06:03:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-15 06:04:00,1.6089,1.609,1.6088,1.609,136300000.0
2006-02-15 06:06:00,1.6091,1.6091,1.609,1.6091,136300000.0
2006-02-15 06:07:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2006-02-15 06:08:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-15 06:10:00,1.6092,1.6093,1.6089,1.609,136300000.0
2006-02-15 06:11:00,1.6088,1.609,1.6088,1.6088,136300000.0
2006-02-15 06:12:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-02-15 06:13:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2006-02-15 06:14:00,1.6092,1.6092,1.609,1.609,136300000.0
2006-02-15 06:15:00,1.6091,1.6091,1.609,1.609,136300000.0
2006-02-15 06:16:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2006-02-15 06:17:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-15 06:19:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-15 06:21:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-15 06:22:00,1.609,1.609,1.609,1.609,136300000.0
2006-02-15 06:24:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-15 06:27:00,1.609,1.609,1.6088,1.6088,136300000.0
2006-02-15 06:28:00,1.6089,1.609,1.6088,1.609,136300000.0
2006-02-15 06:29:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-02-15 06:31:00,1.609,1.609,1.609,1.609,136300000.0
2006-02-15 06:32:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-15 06:33:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2006-02-15 06:34:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2006-02-15 06:36:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2006-02-15 06:37:00,1.6092,1.6096,1.6089,1.6093,136300000.0
2006-02-15 06:39:00,1.6094,1.6095,1.6093,1.6094,136300000.0
2006-02-15 06:40:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2006-02-15 06:41:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2006-02-15 06:42:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2006-02-15 06:43:00,1.6094,1.6094,1.6092,1.6094,136300000.0
2006-02-15 06:44:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2006-02-15 06:45:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2006-02-15 06:46:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2006-02-15 06:47:00,1.6091,1.6095,1.6091,1.6094,136300000.0
2006-02-15 06:48:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-15 06:49:00,1.6097,1.6097,1.6093,1.6094,136300000.0
2006-02-15 06:50:00,1.6093,1.6094,1.6091,1.6091,136300000.0
2006-02-15 06:51:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2006-02-15 06:52:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2006-02-15 06:53:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2006-02-15 06:54:00,1.609,1.6092,1.609,1.6092,136300000.0
2006-02-15 06:57:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-15 06:58:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-15 06:59:00,1.6094,1.6094,1.609,1.609,136300000.0
2006-02-15 07:00:00,1.6091,1.6091,1.6086,1.6087,136300000.0
2006-02-15 07:01:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-15 07:02:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2006-02-15 07:03:00,1.6086,1.6088,1.6083,1.6087,136300000.0
2006-02-15 07:05:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-15 07:06:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2006-02-15 07:07:00,1.6085,1.6088,1.6085,1.6088,136300000.0
2006-02-15 07:08:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2006-02-15 07:09:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-15 07:10:00,1.6085,1.6087,1.6085,1.6085,136300000.0
2006-02-15 07:11:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-02-15 07:12:00,1.6082,1.6084,1.6082,1.6083,136300000.0
2006-02-15 07:13:00,1.6084,1.6084,1.6082,1.6082,136300000.0
2006-02-15 07:14:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-02-15 07:15:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-15 07:16:00,1.6081,1.6084,1.6081,1.6082,136300000.0
2006-02-15 07:17:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-02-15 07:18:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-02-15 07:19:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2006-02-15 07:20:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-02-15 07:21:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-02-15 07:22:00,1.608,1.6082,1.6077,1.608,136300000.0
2006-02-15 07:23:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-02-15 07:24:00,1.6081,1.6082,1.608,1.6082,136300000.0
2006-02-15 07:25:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-15 07:26:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2006-02-15 07:27:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-15 07:28:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2006-02-15 07:29:00,1.6085,1.6086,1.6082,1.6082,136300000.0
2006-02-15 07:30:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-15 07:31:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-02-15 07:32:00,1.6082,1.6083,1.6081,1.6083,136300000.0
2006-02-15 07:33:00,1.6084,1.6086,1.6084,1.6085,136300000.0
2006-02-15 07:34:00,1.6084,1.6085,1.6083,1.6084,136300000.0
2006-02-15 07:35:00,1.6085,1.6085,1.6083,1.6083,136300000.0
2006-02-15 07:36:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2006-02-15 07:37:00,1.6084,1.6085,1.6082,1.6082,136300000.0
2006-02-15 07:38:00,1.6083,1.6084,1.6082,1.6082,136300000.0
2006-02-15 07:39:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2006-02-15 07:40:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2006-02-15 07:41:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-15 07:42:00,1.6081,1.6083,1.6081,1.6082,136300000.0
2006-02-15 07:43:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2006-02-15 07:44:00,1.6078,1.608,1.6078,1.6078,136300000.0
2006-02-15 07:45:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2006-02-15 07:46:00,1.6078,1.6081,1.6078,1.6081,136300000.0
2006-02-15 07:47:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2006-02-15 07:48:00,1.6082,1.6085,1.6082,1.6083,136300000.0
2006-02-15 07:49:00,1.6085,1.6085,1.6082,1.6083,136300000.0
2006-02-15 07:50:00,1.6082,1.6082,1.6076,1.6076,136300000.0
2006-02-15 07:51:00,1.6075,1.6079,1.6075,1.6076,136300000.0
2006-02-15 07:52:00,1.6075,1.6077,1.6074,1.6077,136300000.0
2006-02-15 07:53:00,1.6078,1.6078,1.6074,1.6076,136300000.0
2006-02-15 07:54:00,1.6075,1.6075,1.6073,1.6073,136300000.0
2006-02-15 07:55:00,1.6074,1.6074,1.607,1.6072,136300000.0
2006-02-15 07:56:00,1.607,1.607,1.6066,1.6067,136300000.0
2006-02-15 07:57:00,1.6066,1.607,1.6065,1.6068,136300000.0
2006-02-15 07:58:00,1.6069,1.607,1.6069,1.6069,136300000.0
2006-02-15 07:59:00,1.6067,1.6068,1.6066,1.6066,136300000.0
2006-02-15 08:00:00,1.6066,1.6066,1.6062,1.6063,136300000.0
2006-02-15 08:01:00,1.6062,1.6064,1.6059,1.6064,136300000.0
2006-02-15 08:02:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2006-02-15 08:03:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2006-02-15 08:04:00,1.6065,1.6067,1.6062,1.6063,136300000.0
2006-02-15 08:05:00,1.6064,1.6065,1.6061,1.6062,136300000.0
2006-02-15 08:06:00,1.6061,1.6066,1.6061,1.6065,136300000.0
2006-02-15 08:07:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-02-15 08:08:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-15 08:09:00,1.6064,1.6067,1.6064,1.6066,136300000.0
2006-02-15 08:10:00,1.6067,1.6067,1.6063,1.6065,136300000.0
2006-02-15 08:11:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2006-02-15 08:12:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-02-15 08:13:00,1.6065,1.6067,1.6065,1.6067,136300000.0
2006-02-15 08:14:00,1.6066,1.6067,1.6063,1.6065,136300000.0
2006-02-15 08:15:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2006-02-15 08:16:00,1.6062,1.6065,1.6059,1.6059,136300000.0
2006-02-15 08:17:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-15 08:18:00,1.6059,1.6061,1.6058,1.6058,136300000.0
2006-02-15 08:19:00,1.6059,1.6061,1.6057,1.6061,136300000.0
2006-02-15 08:20:00,1.6062,1.6064,1.6061,1.6061,136300000.0
2006-02-15 08:21:00,1.606,1.6063,1.6058,1.6063,136300000.0
2006-02-15 08:22:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2006-02-15 08:23:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-02-15 08:24:00,1.6064,1.6068,1.6064,1.6065,136300000.0
2006-02-15 08:25:00,1.6067,1.6067,1.6063,1.6064,136300000.0
2006-02-15 08:26:00,1.6063,1.6067,1.6058,1.6067,136300000.0
2006-02-15 08:27:00,1.6065,1.6065,1.6061,1.6062,136300000.0
2006-02-15 08:28:00,1.6063,1.6063,1.6061,1.6062,136300000.0
2006-02-15 08:29:00,1.6061,1.6062,1.606,1.606,136300000.0
2006-02-15 08:30:00,1.6061,1.6061,1.6058,1.6061,136300000.0
2006-02-15 08:31:00,1.606,1.606,1.6057,1.6057,136300000.0
2006-02-15 08:32:00,1.6058,1.6062,1.6054,1.6062,136300000.0
2006-02-15 08:33:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2006-02-15 08:34:00,1.6058,1.606,1.6057,1.6058,136300000.0
2006-02-15 08:35:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-02-15 08:36:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2006-02-15 08:37:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-15 08:38:00,1.606,1.606,1.6058,1.606,136300000.0
2006-02-15 08:39:00,1.6059,1.6061,1.6058,1.606,136300000.0
2006-02-15 08:40:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-15 08:41:00,1.6059,1.6062,1.6059,1.6062,136300000.0
2006-02-15 08:42:00,1.6063,1.6064,1.6061,1.6061,136300000.0
2006-02-15 08:43:00,1.6063,1.6064,1.606,1.6064,136300000.0
2006-02-15 08:44:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-02-15 08:45:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-02-15 08:46:00,1.6061,1.6062,1.6058,1.6061,136300000.0
2006-02-15 08:47:00,1.606,1.6062,1.6059,1.606,136300000.0
2006-02-15 08:48:00,1.6059,1.6062,1.6058,1.6058,136300000.0
2006-02-15 08:49:00,1.606,1.6063,1.6059,1.606,136300000.0
2006-02-15 08:50:00,1.6061,1.6062,1.6057,1.6059,136300000.0
2006-02-15 08:51:00,1.6057,1.606,1.6055,1.6056,136300000.0
2006-02-15 08:52:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-02-15 08:53:00,1.6058,1.6061,1.6056,1.6059,136300000.0
2006-02-15 08:54:00,1.606,1.606,1.6057,1.606,136300000.0
2006-02-15 08:55:00,1.6059,1.6061,1.6058,1.606,136300000.0
2006-02-15 08:56:00,1.6061,1.6062,1.6059,1.6059,136300000.0
2006-02-15 08:57:00,1.606,1.6064,1.6059,1.606,136300000.0
2006-02-15 08:58:00,1.6059,1.6062,1.6059,1.6061,136300000.0
2006-02-15 08:59:00,1.6063,1.6063,1.6059,1.6062,136300000.0
2006-02-15 09:00:00,1.6063,1.6064,1.6056,1.606,136300000.0
2006-02-15 09:01:00,1.6061,1.6062,1.606,1.606,136300000.0
2006-02-15 09:02:00,1.6059,1.6061,1.6058,1.606,136300000.0
2006-02-15 09:03:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-02-15 09:04:00,1.606,1.6061,1.606,1.606,136300000.0
2006-02-15 09:05:00,1.6062,1.6062,1.606,1.606,136300000.0
2006-02-15 09:06:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2006-02-15 09:07:00,1.6056,1.606,1.6056,1.6058,136300000.0
2006-02-15 09:08:00,1.6056,1.6057,1.6053,1.6057,136300000.0
2006-02-15 09:09:00,1.6058,1.6058,1.6057,1.6058,136300000.0
2006-02-15 09:10:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2006-02-15 09:11:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2006-02-15 09:12:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-15 09:13:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-02-15 09:14:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-15 09:15:00,1.6057,1.6058,1.6054,1.6054,136300000.0
2006-02-15 09:16:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2006-02-15 09:17:00,1.6053,1.6053,1.6051,1.6052,136300000.0
2006-02-15 09:18:00,1.6051,1.6052,1.605,1.6051,136300000.0
2006-02-15 09:19:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-15 09:20:00,1.6051,1.6051,1.605,1.605,136300000.0
2006-02-15 09:21:00,1.6051,1.6055,1.6051,1.6054,136300000.0
2006-02-15 09:22:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-15 09:23:00,1.6054,1.6057,1.6052,1.6057,136300000.0
2006-02-15 09:24:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-15 09:25:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2006-02-15 09:26:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-02-15 09:27:00,1.6056,1.6057,1.6055,1.6055,136300000.0
2006-02-15 09:28:00,1.6056,1.6057,1.6053,1.6054,136300000.0
2006-02-15 09:29:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-15 09:30:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-02-15 09:31:00,1.6055,1.6057,1.6054,1.6057,136300000.0
2006-02-15 09:32:00,1.6056,1.6057,1.6054,1.6057,136300000.0
2006-02-15 09:33:00,1.6056,1.6056,1.6052,1.6055,136300000.0
2006-02-15 09:34:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-02-15 09:35:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2006-02-15 09:36:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-02-15 09:37:00,1.6053,1.6054,1.6049,1.6049,136300000.0
2006-02-15 09:38:00,1.605,1.6053,1.6047,1.6051,136300000.0
2006-02-15 09:39:00,1.605,1.6052,1.605,1.6051,136300000.0
2006-02-15 09:40:00,1.6052,1.6053,1.605,1.6052,136300000.0
2006-02-15 09:41:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2006-02-15 09:42:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-15 09:43:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-15 09:44:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-15 09:45:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-15 09:46:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2006-02-15 09:47:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2006-02-15 09:48:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2006-02-15 09:49:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-15 09:50:00,1.6051,1.6053,1.6051,1.6051,136300000.0
2006-02-15 09:52:00,1.6052,1.6055,1.6051,1.6053,136300000.0
2006-02-15 09:53:00,1.6051,1.6055,1.6051,1.6055,136300000.0
2006-02-15 09:54:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2006-02-15 09:55:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-02-15 09:56:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-15 09:58:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-02-15 09:59:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-02-15 10:00:00,1.6055,1.6055,1.6046,1.6049,136300000.0
2006-02-15 10:01:00,1.605,1.6051,1.6046,1.6047,136300000.0
2006-02-15 10:02:00,1.6045,1.6046,1.6045,1.6045,136300000.0
2006-02-15 10:03:00,1.6044,1.6045,1.6042,1.6044,136300000.0
2006-02-15 10:04:00,1.6043,1.6044,1.604,1.6044,136300000.0
2006-02-15 10:05:00,1.6045,1.6046,1.6044,1.6044,136300000.0
2006-02-15 10:06:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2006-02-15 10:07:00,1.6042,1.6042,1.6037,1.6039,136300000.0
2006-02-15 10:08:00,1.604,1.604,1.6036,1.6038,136300000.0
2006-02-15 10:09:00,1.6037,1.6039,1.6036,1.6036,136300000.0
2006-02-15 10:10:00,1.6035,1.604,1.6035,1.6038,136300000.0
2006-02-15 10:11:00,1.6036,1.604,1.6036,1.6038,136300000.0
2006-02-15 10:12:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2006-02-15 10:13:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2006-02-15 10:14:00,1.6037,1.6039,1.6036,1.6038,136300000.0
2006-02-15 10:15:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2006-02-15 10:17:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-02-15 10:18:00,1.6039,1.604,1.6038,1.6038,136300000.0
2006-02-15 10:19:00,1.6039,1.6039,1.6036,1.6038,136300000.0
2006-02-15 10:20:00,1.6039,1.6039,1.6036,1.6036,136300000.0
2006-02-15 10:21:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2006-02-15 10:22:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2006-02-15 10:23:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-02-15 10:24:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-15 10:25:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2006-02-15 10:26:00,1.6038,1.6041,1.6037,1.6039,136300000.0
2006-02-15 10:27:00,1.6041,1.6041,1.6039,1.604,136300000.0
2006-02-15 10:28:00,1.6041,1.6042,1.604,1.604,136300000.0
2006-02-15 10:29:00,1.6039,1.6041,1.6039,1.604,136300000.0
2006-02-15 10:30:00,1.6041,1.6043,1.604,1.6043,136300000.0
2006-02-15 10:31:00,1.6042,1.6042,1.6038,1.6038,136300000.0
2006-02-15 10:32:00,1.6039,1.6039,1.6038,1.6039,136300000.0
2006-02-15 10:33:00,1.6038,1.6041,1.6038,1.6039,136300000.0
2006-02-15 10:34:00,1.6038,1.604,1.6037,1.6039,136300000.0
2006-02-15 10:35:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2006-02-15 10:36:00,1.604,1.604,1.604,1.604,136300000.0
2006-02-15 10:37:00,1.6042,1.6042,1.604,1.604,136300000.0
2006-02-15 10:38:00,1.6041,1.6042,1.604,1.604,136300000.0
2006-02-15 10:39:00,1.6039,1.6041,1.6038,1.6041,136300000.0
2006-02-15 10:40:00,1.6042,1.6042,1.6036,1.604,136300000.0
2006-02-15 10:41:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2006-02-15 10:42:00,1.604,1.604,1.6038,1.604,136300000.0
2006-02-15 10:43:00,1.6041,1.6041,1.6041,1.6041,136300000.0
2006-02-15 10:44:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-15 10:45:00,1.6041,1.6041,1.604,1.6041,136300000.0
2006-02-15 10:46:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2006-02-15 10:47:00,1.6045,1.6046,1.6043,1.6045,136300000.0
2006-02-15 10:48:00,1.6046,1.6047,1.6045,1.6046,136300000.0
2006-02-15 10:51:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2006-02-15 10:52:00,1.6047,1.6048,1.6045,1.6045,136300000.0
2006-02-15 10:53:00,1.6042,1.6043,1.6041,1.6043,136300000.0
2006-02-15 10:54:00,1.6044,1.6045,1.6042,1.6043,136300000.0
2006-02-15 10:55:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2006-02-15 10:56:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-02-15 10:57:00,1.6045,1.605,1.6042,1.6047,136300000.0
2006-02-15 10:58:00,1.6046,1.605,1.6045,1.605,136300000.0
2006-02-15 10:59:00,1.6049,1.6059,1.6049,1.6058,136300000.0
2006-02-15 11:00:00,1.606,1.606,1.6048,1.6048,136300000.0
2006-02-15 11:01:00,1.6047,1.6052,1.6047,1.6051,136300000.0
2006-02-15 11:02:00,1.605,1.6051,1.6047,1.605,136300000.0
2006-02-15 11:03:00,1.6049,1.6053,1.6048,1.6051,136300000.0
2006-02-15 11:04:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-15 11:05:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2006-02-15 11:06:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-15 11:07:00,1.6051,1.6052,1.605,1.6052,136300000.0
2006-02-15 11:08:00,1.6051,1.6051,1.6045,1.6048,136300000.0
2006-02-15 11:09:00,1.6049,1.605,1.6046,1.6049,136300000.0
2006-02-15 11:10:00,1.605,1.605,1.6049,1.605,136300000.0
2006-02-15 11:11:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2006-02-15 11:12:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2006-02-15 11:13:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-02-15 11:14:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-15 11:15:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-02-15 11:16:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-02-15 11:17:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2006-02-15 11:18:00,1.6052,1.6052,1.605,1.6051,136300000.0
2006-02-15 11:19:00,1.605,1.6052,1.605,1.605,136300000.0
2006-02-15 11:20:00,1.6055,1.6057,1.6054,1.6057,136300000.0
2006-02-15 11:21:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2006-02-15 11:22:00,1.6055,1.6057,1.6055,1.6056,136300000.0
2006-02-15 11:23:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-02-15 11:24:00,1.6053,1.6057,1.6053,1.6057,136300000.0
2006-02-15 11:25:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2006-02-15 11:26:00,1.6057,1.6057,1.6054,1.6056,136300000.0
2006-02-15 11:27:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2006-02-15 11:28:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-02-15 11:29:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-02-15 11:30:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-02-15 11:31:00,1.6055,1.6056,1.6051,1.6052,136300000.0
2006-02-15 11:32:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-15 11:33:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-15 11:34:00,1.6052,1.6054,1.6051,1.6052,136300000.0
2006-02-15 11:35:00,1.6052,1.6052,1.6042,1.6042,136300000.0
2006-02-15 11:36:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-02-15 11:37:00,1.6045,1.6052,1.6045,1.605,136300000.0
2006-02-15 11:38:00,1.6051,1.6053,1.6047,1.605,136300000.0
2006-02-15 11:39:00,1.6051,1.6053,1.6048,1.6048,136300000.0
2006-02-15 11:40:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-02-15 11:41:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-02-15 11:42:00,1.6054,1.6055,1.6051,1.6051,136300000.0
2006-02-15 11:43:00,1.605,1.6051,1.6048,1.605,136300000.0
2006-02-15 11:44:00,1.6051,1.6051,1.605,1.6051,136300000.0
2006-02-15 11:45:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-15 11:46:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-15 11:47:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-15 11:48:00,1.6051,1.6058,1.6051,1.6057,136300000.0
2006-02-15 11:49:00,1.6056,1.6057,1.6056,1.6056,136300000.0
2006-02-15 11:50:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-15 11:51:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-02-15 11:52:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-02-15 11:53:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-02-15 11:54:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-02-15 11:55:00,1.6057,1.6057,1.6056,1.6057,136300000.0
2006-02-15 11:56:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-02-15 11:57:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-15 11:58:00,1.6055,1.6058,1.6055,1.6057,136300000.0
2006-02-15 11:59:00,1.6058,1.6058,1.6057,1.6058,136300000.0
2006-02-15 12:01:00,1.6057,1.6058,1.6057,1.6058,136300000.0
2006-02-15 12:02:00,1.6057,1.6059,1.6057,1.6057,136300000.0
2006-02-15 12:03:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2006-02-15 12:04:00,1.606,1.606,1.6057,1.6057,136300000.0
2006-02-15 12:05:00,1.6058,1.606,1.6057,1.606,136300000.0
2006-02-15 12:06:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-02-15 12:07:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-02-15 12:08:00,1.606,1.6062,1.606,1.606,136300000.0
2006-02-15 12:09:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-15 12:11:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2006-02-15 12:12:00,1.6062,1.6065,1.6062,1.6062,136300000.0
2006-02-15 12:13:00,1.6063,1.6065,1.6062,1.6065,136300000.0
2006-02-15 12:14:00,1.6064,1.6067,1.6062,1.6067,136300000.0
2006-02-15 12:15:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-02-15 12:16:00,1.6067,1.6068,1.6067,1.6068,136300000.0
2006-02-15 12:17:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2006-02-15 12:18:00,1.6065,1.6069,1.6065,1.6066,136300000.0
2006-02-15 12:19:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-15 12:20:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2006-02-15 12:21:00,1.6067,1.6067,1.6063,1.6065,136300000.0
2006-02-15 12:22:00,1.6066,1.6067,1.6061,1.6061,136300000.0
2006-02-15 12:23:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2006-02-15 12:24:00,1.6062,1.6064,1.606,1.6062,136300000.0
2006-02-15 12:25:00,1.6061,1.6062,1.606,1.6062,136300000.0
2006-02-15 12:26:00,1.606,1.6061,1.6059,1.6059,136300000.0
2006-02-15 12:27:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-15 12:28:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-02-15 12:29:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-15 12:30:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-15 12:31:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-02-15 12:32:00,1.606,1.606,1.6059,1.606,136300000.0
2006-02-15 12:33:00,1.6061,1.6061,1.606,1.6061,136300000.0
2006-02-15 12:34:00,1.606,1.606,1.6059,1.606,136300000.0
2006-02-15 12:35:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2006-02-15 12:36:00,1.606,1.6061,1.6058,1.6061,136300000.0
2006-02-15 12:37:00,1.6062,1.6062,1.606,1.606,136300000.0
2006-02-15 12:38:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-02-15 12:39:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-15 12:40:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-15 12:41:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-15 12:42:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2006-02-15 12:43:00,1.6061,1.6062,1.606,1.6062,136300000.0
2006-02-15 12:44:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-02-15 12:45:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-02-15 12:46:00,1.6065,1.6065,1.6062,1.6063,136300000.0
2006-02-15 12:47:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2006-02-15 12:48:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2006-02-15 12:49:00,1.6061,1.6062,1.6059,1.606,136300000.0
2006-02-15 12:50:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-15 12:51:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2006-02-15 12:52:00,1.606,1.606,1.6057,1.6058,136300000.0
2006-02-15 12:53:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-02-15 12:54:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2006-02-15 12:55:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-02-15 12:56:00,1.6059,1.6059,1.6054,1.6055,136300000.0
2006-02-15 12:57:00,1.6056,1.6057,1.6054,1.6057,136300000.0
2006-02-15 12:58:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2006-02-15 12:59:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2006-02-15 13:00:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-02-15 13:01:00,1.6055,1.6057,1.6054,1.6056,136300000.0
2006-02-15 13:02:00,1.6057,1.6062,1.6055,1.6059,136300000.0
2006-02-15 13:03:00,1.606,1.606,1.6057,1.6058,136300000.0
2006-02-15 13:04:00,1.6057,1.6058,1.6057,1.6058,136300000.0
2006-02-15 13:05:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2006-02-15 13:06:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-02-15 13:07:00,1.6057,1.6057,1.6053,1.6054,136300000.0
2006-02-15 13:08:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-15 13:10:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-15 13:11:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-15 13:12:00,1.6055,1.6055,1.605,1.605,136300000.0
2006-02-15 13:13:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2006-02-15 13:14:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-15 13:15:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-15 13:16:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2006-02-15 13:17:00,1.6055,1.6057,1.6054,1.6056,136300000.0
2006-02-15 13:18:00,1.6057,1.6058,1.6052,1.6052,136300000.0
2006-02-15 13:19:00,1.6053,1.6054,1.6051,1.6054,136300000.0
2006-02-15 13:20:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-15 13:21:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-02-15 13:22:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-02-15 13:23:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2006-02-15 13:24:00,1.6048,1.6048,1.6044,1.6045,136300000.0
2006-02-15 13:25:00,1.6047,1.6049,1.6047,1.6048,136300000.0
2006-02-15 13:26:00,1.6049,1.6052,1.6046,1.6051,136300000.0
2006-02-15 13:27:00,1.605,1.6051,1.6049,1.605,136300000.0
2006-02-15 13:28:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-02-15 13:29:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-02-15 13:30:00,1.6049,1.605,1.6046,1.6046,136300000.0
2006-02-15 13:31:00,1.6048,1.6048,1.6045,1.6048,136300000.0
2006-02-15 13:32:00,1.6049,1.6053,1.6049,1.6049,136300000.0
2006-02-15 13:33:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-15 13:34:00,1.6047,1.6047,1.6044,1.6044,136300000.0
2006-02-15 13:35:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2006-02-15 13:36:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2006-02-15 13:37:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-15 13:38:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2006-02-15 13:39:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2006-02-15 13:42:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2006-02-15 13:43:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2006-02-15 13:44:00,1.6046,1.6047,1.6044,1.6044,136300000.0
2006-02-15 13:45:00,1.6045,1.6046,1.6043,1.6043,136300000.0
2006-02-15 13:46:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-15 13:47:00,1.6045,1.6046,1.6044,1.6045,136300000.0
2006-02-15 13:48:00,1.6044,1.6047,1.6044,1.6047,136300000.0
2006-02-15 13:49:00,1.6045,1.6046,1.6042,1.6043,136300000.0
2006-02-15 13:50:00,1.6044,1.6045,1.6043,1.6044,136300000.0
2006-02-15 13:51:00,1.6045,1.6049,1.6044,1.6048,136300000.0
2006-02-15 13:52:00,1.605,1.605,1.6046,1.605,136300000.0
2006-02-15 13:53:00,1.6049,1.605,1.6047,1.6047,136300000.0
2006-02-15 13:54:00,1.6048,1.605,1.6046,1.6047,136300000.0
2006-02-15 13:55:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-15 13:56:00,1.6047,1.6047,1.6043,1.6044,136300000.0
2006-02-15 13:57:00,1.6042,1.6045,1.604,1.6045,136300000.0
2006-02-15 13:58:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2006-02-15 13:59:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2006-02-15 14:00:00,1.6047,1.6047,1.6045,1.6047,136300000.0
2006-02-15 14:01:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-02-15 14:02:00,1.6045,1.6046,1.6044,1.6046,136300000.0
2006-02-15 14:03:00,1.6047,1.6047,1.6044,1.6045,136300000.0
2006-02-15 14:04:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-15 14:05:00,1.6047,1.6047,1.6045,1.6045,136300000.0
2006-02-15 14:06:00,1.6046,1.6049,1.6045,1.6046,136300000.0
2006-02-15 14:07:00,1.6045,1.6046,1.6043,1.6044,136300000.0
2006-02-15 14:08:00,1.6045,1.6046,1.6044,1.6045,136300000.0
2006-02-15 14:09:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-02-15 14:10:00,1.6043,1.6046,1.6038,1.6044,136300000.0
2006-02-15 14:11:00,1.6045,1.6046,1.6042,1.6042,136300000.0
2006-02-15 14:12:00,1.6041,1.6041,1.604,1.604,136300000.0
2006-02-15 14:13:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2006-02-15 14:14:00,1.604,1.604,1.6036,1.6036,136300000.0
2006-02-15 14:15:00,1.6035,1.6039,1.6035,1.6038,136300000.0
2006-02-15 14:16:00,1.6037,1.6039,1.6036,1.6038,136300000.0
2006-02-15 14:17:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2006-02-15 14:18:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2006-02-15 14:19:00,1.6038,1.604,1.6037,1.6039,136300000.0
2006-02-15 14:20:00,1.6038,1.6042,1.6038,1.604,136300000.0
2006-02-15 14:21:00,1.6039,1.6041,1.6038,1.6038,136300000.0
2006-02-15 14:22:00,1.604,1.6045,1.604,1.6042,136300000.0
2006-02-15 14:23:00,1.6041,1.6042,1.604,1.6042,136300000.0
2006-02-15 14:24:00,1.6041,1.6042,1.6039,1.6042,136300000.0
2006-02-15 14:25:00,1.604,1.6043,1.604,1.6042,136300000.0
2006-02-15 14:26:00,1.6044,1.6045,1.6042,1.6043,136300000.0
2006-02-15 14:27:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-15 14:28:00,1.6044,1.6044,1.604,1.6041,136300000.0
2006-02-15 14:29:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2006-02-15 14:30:00,1.604,1.6043,1.6038,1.6042,136300000.0
2006-02-15 14:31:00,1.6043,1.6045,1.6042,1.6042,136300000.0
2006-02-15 14:32:00,1.6044,1.6045,1.6041,1.6044,136300000.0
2006-02-15 14:33:00,1.6045,1.6047,1.6044,1.6044,136300000.0
2006-02-15 14:34:00,1.6043,1.6045,1.6043,1.6045,136300000.0
2006-02-15 14:35:00,1.6046,1.6048,1.6044,1.6045,136300000.0
2006-02-15 14:36:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-02-15 14:37:00,1.6047,1.6048,1.6044,1.6045,136300000.0
2006-02-15 14:38:00,1.6043,1.6043,1.6038,1.6039,136300000.0
2006-02-15 14:39:00,1.6037,1.6041,1.6036,1.6041,136300000.0
2006-02-15 14:40:00,1.604,1.6042,1.6038,1.604,136300000.0
2006-02-15 14:41:00,1.6039,1.6041,1.6038,1.604,136300000.0
2006-02-15 14:42:00,1.6038,1.6043,1.6038,1.6043,136300000.0
2006-02-15 14:43:00,1.6044,1.6047,1.6043,1.6044,136300000.0
2006-02-15 14:44:00,1.6043,1.6048,1.6043,1.6048,136300000.0
2006-02-15 14:45:00,1.605,1.605,1.6044,1.6045,136300000.0
2006-02-15 14:46:00,1.6044,1.6047,1.6042,1.6046,136300000.0
2006-02-15 14:47:00,1.6047,1.6047,1.6042,1.6045,136300000.0
2006-02-15 14:48:00,1.6043,1.6045,1.6042,1.6043,136300000.0
2006-02-15 14:49:00,1.6042,1.6045,1.6041,1.6044,136300000.0
2006-02-15 14:50:00,1.6043,1.6044,1.6037,1.6039,136300000.0
2006-02-15 14:51:00,1.604,1.6042,1.6039,1.6042,136300000.0
2006-02-15 14:52:00,1.6044,1.6045,1.6043,1.6044,136300000.0
2006-02-15 14:53:00,1.6043,1.6044,1.6041,1.6042,136300000.0
2006-02-15 14:54:00,1.6041,1.6041,1.6039,1.6041,136300000.0
2006-02-15 14:55:00,1.6042,1.6043,1.604,1.6042,136300000.0
2006-02-15 14:57:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-02-15 14:58:00,1.6042,1.6045,1.6042,1.6043,136300000.0
2006-02-15 14:59:00,1.6045,1.6047,1.6041,1.6043,136300000.0
2006-02-15 15:00:00,1.6044,1.6059,1.6044,1.6054,136300000.0
2006-02-15 15:01:00,1.6051,1.6055,1.6049,1.6053,136300000.0
2006-02-15 15:02:00,1.6051,1.6055,1.6046,1.6047,136300000.0
2006-02-15 15:03:00,1.6049,1.6055,1.6047,1.6053,136300000.0
2006-02-15 15:04:00,1.6052,1.6056,1.6048,1.6051,136300000.0
2006-02-15 15:05:00,1.6052,1.6054,1.6048,1.6052,136300000.0
2006-02-15 15:06:00,1.6053,1.6053,1.6047,1.605,136300000.0
2006-02-15 15:07:00,1.6051,1.6053,1.6048,1.605,136300000.0
2006-02-15 15:08:00,1.6051,1.6056,1.605,1.6054,136300000.0
2006-02-15 15:09:00,1.6053,1.6062,1.6053,1.6054,136300000.0
2006-02-15 15:10:00,1.6052,1.6055,1.6047,1.6048,136300000.0
2006-02-15 15:11:00,1.6049,1.6053,1.6041,1.6045,136300000.0
2006-02-15 15:12:00,1.6046,1.6051,1.6045,1.6049,136300000.0
2006-02-15 15:13:00,1.6051,1.6055,1.605,1.605,136300000.0
2006-02-15 15:14:00,1.6052,1.6052,1.6043,1.6043,136300000.0
2006-02-15 15:15:00,1.6045,1.6051,1.6041,1.6051,136300000.0
2006-02-15 15:16:00,1.6052,1.6052,1.6042,1.6045,136300000.0
2006-02-15 15:17:00,1.6047,1.6049,1.6043,1.6049,136300000.0
2006-02-15 15:18:00,1.605,1.6052,1.6047,1.6047,136300000.0
2006-02-15 15:19:00,1.6046,1.6051,1.6046,1.6046,136300000.0
2006-02-15 15:20:00,1.6046,1.605,1.6046,1.6049,136300000.0
2006-02-15 15:21:00,1.6048,1.6054,1.6045,1.605,136300000.0
2006-02-15 15:22:00,1.6051,1.6052,1.6045,1.6047,136300000.0
2006-02-15 15:23:00,1.6046,1.6051,1.6046,1.6046,136300000.0
2006-02-15 15:24:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2006-02-15 15:25:00,1.6047,1.605,1.6044,1.6047,136300000.0
2006-02-15 15:26:00,1.6049,1.6052,1.6046,1.6048,136300000.0
2006-02-15 15:27:00,1.6049,1.6049,1.6044,1.6047,136300000.0
2006-02-15 15:28:00,1.6046,1.6047,1.6044,1.6045,136300000.0
2006-02-15 15:29:00,1.6044,1.6044,1.6038,1.604,136300000.0
2006-02-15 15:30:00,1.6042,1.6045,1.6041,1.6042,136300000.0
2006-02-15 15:31:00,1.6041,1.6044,1.6041,1.6044,136300000.0
2006-02-15 15:32:00,1.6042,1.6045,1.604,1.6042,136300000.0
2006-02-15 15:33:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-02-15 15:34:00,1.6043,1.6046,1.6042,1.6042,136300000.0
2006-02-15 15:35:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2006-02-15 15:36:00,1.604,1.6042,1.6037,1.6039,136300000.0
2006-02-15 15:37:00,1.604,1.6046,1.604,1.6046,136300000.0
2006-02-15 15:38:00,1.6045,1.6046,1.604,1.6045,136300000.0
2006-02-15 15:39:00,1.6042,1.605,1.6042,1.6049,136300000.0
2006-02-15 15:40:00,1.605,1.605,1.6042,1.6045,136300000.0
2006-02-15 15:41:00,1.6044,1.6047,1.6041,1.6042,136300000.0
2006-02-15 15:42:00,1.6041,1.6048,1.6038,1.6047,136300000.0
2006-02-15 15:43:00,1.6045,1.6051,1.6043,1.6051,136300000.0
2006-02-15 15:44:00,1.605,1.6051,1.6044,1.6046,136300000.0
2006-02-15 15:45:00,1.6048,1.6048,1.6046,1.6047,136300000.0
2006-02-15 15:46:00,1.6048,1.6055,1.6048,1.6053,136300000.0
2006-02-15 15:47:00,1.6055,1.6058,1.6053,1.6055,136300000.0
2006-02-15 15:48:00,1.6058,1.6059,1.6052,1.6057,136300000.0
2006-02-15 15:49:00,1.6058,1.6058,1.6054,1.6055,136300000.0
2006-02-15 15:50:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2006-02-15 15:51:00,1.6053,1.6061,1.6053,1.606,136300000.0
2006-02-15 15:52:00,1.6061,1.6064,1.6058,1.6061,136300000.0
2006-02-15 15:53:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2006-02-15 15:54:00,1.6061,1.6062,1.6059,1.6061,136300000.0
2006-02-15 15:55:00,1.606,1.6064,1.606,1.6063,136300000.0
2006-02-15 15:56:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2006-02-15 15:57:00,1.6067,1.6069,1.6065,1.6067,136300000.0
2006-02-15 15:58:00,1.6068,1.6068,1.6064,1.6068,136300000.0
2006-02-15 15:59:00,1.6067,1.6071,1.6065,1.6066,136300000.0
2006-02-15 16:00:00,1.6057,1.6059,1.605,1.605,136300000.0
2006-02-15 16:01:00,1.6048,1.6048,1.6042,1.6046,136300000.0
2006-02-15 16:02:00,1.6045,1.6053,1.6041,1.6053,136300000.0
2006-02-15 16:03:00,1.6054,1.6057,1.6051,1.6054,136300000.0
2006-02-15 16:04:00,1.6056,1.6058,1.605,1.6057,136300000.0
2006-02-15 16:05:00,1.6058,1.6062,1.6054,1.6055,136300000.0
2006-02-15 16:06:00,1.6055,1.6066,1.6052,1.6058,136300000.0
2006-02-15 16:07:00,1.6055,1.6064,1.6054,1.6064,136300000.0
2006-02-15 16:08:00,1.6063,1.6066,1.6055,1.6066,136300000.0
2006-02-15 16:09:00,1.6065,1.6067,1.6061,1.6063,136300000.0
2006-02-15 16:10:00,1.6062,1.6062,1.6056,1.6057,136300000.0
2006-02-15 16:11:00,1.6058,1.6066,1.6055,1.6066,136300000.0
2006-02-15 16:12:00,1.6065,1.6066,1.6058,1.6058,136300000.0
2006-02-15 16:13:00,1.6059,1.6066,1.6058,1.6063,136300000.0
2006-02-15 16:14:00,1.6062,1.6075,1.6062,1.6066,136300000.0
2006-02-15 16:15:00,1.6064,1.6072,1.6063,1.6068,136300000.0
2006-02-15 16:16:00,1.6066,1.6067,1.6059,1.6064,136300000.0
2006-02-15 16:17:00,1.6062,1.6068,1.6057,1.6066,136300000.0
2006-02-15 16:18:00,1.6067,1.6068,1.6061,1.6062,136300000.0
2006-02-15 16:19:00,1.606,1.6071,1.6059,1.6065,136300000.0
2006-02-15 16:20:00,1.6064,1.6067,1.6059,1.6064,136300000.0
2006-02-15 16:21:00,1.6063,1.6065,1.6058,1.6061,136300000.0
2006-02-15 16:22:00,1.606,1.6061,1.6056,1.6057,136300000.0
2006-02-15 16:23:00,1.6056,1.6065,1.6056,1.6058,136300000.0
2006-02-15 16:24:00,1.6056,1.6058,1.6047,1.605,136300000.0
2006-02-15 16:25:00,1.6051,1.6053,1.6045,1.6045,136300000.0
2006-02-15 16:26:00,1.6046,1.6048,1.6038,1.6042,136300000.0
2006-02-15 16:27:00,1.604,1.6045,1.6035,1.6043,136300000.0
2006-02-15 16:28:00,1.6044,1.6046,1.6035,1.6044,136300000.0
2006-02-15 16:29:00,1.6045,1.605,1.6043,1.6045,136300000.0
2006-02-15 16:30:00,1.6042,1.6048,1.6042,1.6042,136300000.0
2006-02-15 16:31:00,1.6044,1.6047,1.604,1.6044,136300000.0
2006-02-15 16:32:00,1.6045,1.6052,1.6045,1.6052,136300000.0
2006-02-15 16:33:00,1.6049,1.605,1.6041,1.605,136300000.0
2006-02-15 16:34:00,1.6049,1.6051,1.6042,1.605,136300000.0
2006-02-15 16:35:00,1.6048,1.605,1.6042,1.6043,136300000.0
2006-02-15 16:36:00,1.6041,1.6053,1.6039,1.6041,136300000.0
2006-02-15 16:37:00,1.6042,1.6042,1.6028,1.6037,136300000.0
2006-02-15 16:38:00,1.6038,1.6041,1.6034,1.6038,136300000.0
2006-02-15 16:39:00,1.6037,1.6041,1.6034,1.6038,136300000.0
2006-02-15 16:40:00,1.604,1.6041,1.6033,1.604,136300000.0
2006-02-15 16:41:00,1.6039,1.6043,1.6033,1.6043,136300000.0
2006-02-15 16:42:00,1.6042,1.6043,1.6037,1.6038,136300000.0
2006-02-15 16:43:00,1.6037,1.6041,1.6032,1.6034,136300000.0
2006-02-15 16:44:00,1.6032,1.6034,1.6029,1.6032,136300000.0
2006-02-15 16:45:00,1.6033,1.6036,1.6027,1.6027,136300000.0
2006-02-15 16:46:00,1.603,1.6031,1.6025,1.6027,136300000.0
2006-02-15 16:47:00,1.6028,1.603,1.6025,1.6028,136300000.0
2006-02-15 16:48:00,1.6027,1.6034,1.6024,1.6034,136300000.0
2006-02-15 16:49:00,1.6035,1.6037,1.6033,1.6034,136300000.0
2006-02-15 16:50:00,1.6037,1.6038,1.6031,1.6034,136300000.0
2006-02-15 16:51:00,1.6032,1.6034,1.603,1.6032,136300000.0
2006-02-15 16:52:00,1.6033,1.6036,1.6032,1.6033,136300000.0
2006-02-15 16:53:00,1.6032,1.6035,1.6031,1.6035,136300000.0
2006-02-15 16:54:00,1.6034,1.6038,1.6032,1.6035,136300000.0
2006-02-15 16:55:00,1.6034,1.6036,1.6031,1.6034,136300000.0
2006-02-15 16:56:00,1.6036,1.6041,1.6033,1.6034,136300000.0
2006-02-15 16:57:00,1.6033,1.6043,1.6033,1.6037,136300000.0
2006-02-15 16:58:00,1.6036,1.6037,1.6034,1.6037,136300000.0
2006-02-15 16:59:00,1.6036,1.6036,1.6027,1.6036,136300000.0
2006-02-15 17:00:00,1.6034,1.6036,1.6031,1.6035,136300000.0
2006-02-15 17:01:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-02-15 17:02:00,1.6037,1.6038,1.6033,1.6037,136300000.0
2006-02-15 17:03:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-02-15 17:04:00,1.6037,1.6039,1.6034,1.6037,136300000.0
2006-02-15 17:05:00,1.6036,1.604,1.6035,1.6037,136300000.0
2006-02-15 17:06:00,1.6038,1.604,1.6036,1.6037,136300000.0
2006-02-15 17:07:00,1.6039,1.604,1.6035,1.6038,136300000.0
2006-02-15 17:08:00,1.6039,1.6042,1.6037,1.604,136300000.0
2006-02-15 17:09:00,1.6039,1.6041,1.6038,1.6041,136300000.0
2006-02-15 17:10:00,1.604,1.6041,1.6038,1.604,136300000.0
2006-02-15 17:11:00,1.6041,1.6041,1.6035,1.6037,136300000.0
2006-02-15 17:12:00,1.6034,1.6038,1.6033,1.6036,136300000.0
2006-02-15 17:13:00,1.6037,1.6038,1.6032,1.6038,136300000.0
2006-02-15 17:14:00,1.604,1.6041,1.6036,1.6039,136300000.0
2006-02-15 17:15:00,1.6036,1.6039,1.6035,1.6037,136300000.0
2006-02-15 17:16:00,1.6038,1.6039,1.6036,1.6036,136300000.0
2006-02-15 17:17:00,1.6035,1.6036,1.6028,1.6032,136300000.0
2006-02-15 17:18:00,1.6031,1.6035,1.603,1.6035,136300000.0
2006-02-15 17:19:00,1.6036,1.6039,1.6031,1.6038,136300000.0
2006-02-15 17:20:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2006-02-15 17:21:00,1.6037,1.6038,1.6029,1.6029,136300000.0
2006-02-15 17:22:00,1.6031,1.6037,1.6031,1.6032,136300000.0
2006-02-15 17:23:00,1.6033,1.6034,1.603,1.6033,136300000.0
2006-02-15 17:24:00,1.6034,1.6038,1.6033,1.6038,136300000.0
2006-02-15 17:25:00,1.6039,1.6046,1.6037,1.6046,136300000.0
2006-02-15 17:26:00,1.6045,1.6052,1.6044,1.6046,136300000.0
2006-02-15 17:27:00,1.6047,1.605,1.6046,1.605,136300000.0
2006-02-15 17:28:00,1.6049,1.6052,1.6047,1.605,136300000.0
2006-02-15 17:29:00,1.6052,1.6057,1.6048,1.6051,136300000.0
2006-02-15 17:30:00,1.605,1.6052,1.6048,1.6048,136300000.0
2006-02-15 17:31:00,1.6049,1.6052,1.6047,1.6051,136300000.0
2006-02-15 17:32:00,1.605,1.6052,1.6045,1.6049,136300000.0
2006-02-15 17:33:00,1.605,1.6053,1.6049,1.6051,136300000.0
2006-02-15 17:34:00,1.6049,1.6052,1.6047,1.6048,136300000.0
2006-02-15 17:35:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2006-02-15 17:36:00,1.6054,1.6054,1.6047,1.6049,136300000.0
2006-02-15 17:37:00,1.6048,1.6054,1.6048,1.6054,136300000.0
2006-02-15 17:38:00,1.6056,1.6059,1.6053,1.6059,136300000.0
2006-02-15 17:39:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2006-02-15 17:40:00,1.6059,1.6059,1.605,1.6051,136300000.0
2006-02-15 17:41:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-02-15 17:42:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2006-02-15 17:43:00,1.6053,1.6057,1.6053,1.6055,136300000.0
2006-02-15 17:44:00,1.6054,1.6063,1.6054,1.6063,136300000.0
2006-02-15 17:45:00,1.6064,1.6064,1.6059,1.6059,136300000.0
2006-02-15 17:46:00,1.606,1.6067,1.6059,1.6064,136300000.0
2006-02-15 17:47:00,1.6066,1.6069,1.6064,1.6065,136300000.0
2006-02-15 17:48:00,1.6064,1.6064,1.606,1.606,136300000.0
2006-02-15 17:49:00,1.6059,1.6061,1.6055,1.6055,136300000.0
2006-02-15 17:50:00,1.6056,1.6061,1.6054,1.6054,136300000.0
2006-02-15 17:51:00,1.6053,1.6059,1.6053,1.6057,136300000.0
2006-02-15 17:52:00,1.6055,1.6057,1.6051,1.6054,136300000.0
2006-02-15 17:53:00,1.6055,1.6057,1.6049,1.605,136300000.0
2006-02-15 17:54:00,1.6051,1.6053,1.6049,1.6052,136300000.0
2006-02-15 17:55:00,1.6054,1.6055,1.605,1.605,136300000.0
2006-02-15 17:56:00,1.6051,1.6051,1.6047,1.6049,136300000.0
2006-02-15 17:57:00,1.605,1.6051,1.6047,1.605,136300000.0
2006-02-15 17:58:00,1.6052,1.6054,1.6046,1.605,136300000.0
2006-02-15 17:59:00,1.6048,1.6052,1.6046,1.6047,136300000.0
2006-02-15 18:00:00,1.6046,1.6049,1.6042,1.6046,136300000.0
2006-02-15 18:01:00,1.6047,1.6048,1.6043,1.6047,136300000.0
2006-02-15 18:02:00,1.6045,1.6049,1.6043,1.6046,136300000.0
2006-02-15 18:03:00,1.6047,1.6049,1.6042,1.6044,136300000.0
2006-02-15 18:04:00,1.6045,1.6047,1.6045,1.6046,136300000.0
2006-02-15 18:05:00,1.605,1.6055,1.605,1.6055,136300000.0
2006-02-15 18:06:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-02-15 18:07:00,1.6054,1.6061,1.6052,1.6061,136300000.0
2006-02-15 18:08:00,1.6059,1.6063,1.6058,1.6062,136300000.0
2006-02-15 18:09:00,1.6064,1.6065,1.6062,1.6063,136300000.0
2006-02-15 18:10:00,1.6061,1.6065,1.6061,1.6063,136300000.0
2006-02-15 18:11:00,1.6062,1.6064,1.606,1.6062,136300000.0
2006-02-15 18:12:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2006-02-15 18:13:00,1.6063,1.6066,1.6062,1.6063,136300000.0
2006-02-15 18:14:00,1.6065,1.6069,1.6065,1.6068,136300000.0
2006-02-15 18:15:00,1.6069,1.6069,1.6058,1.6059,136300000.0
2006-02-15 18:16:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2006-02-15 18:17:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2006-02-15 18:18:00,1.6056,1.6063,1.6056,1.6063,136300000.0
2006-02-15 18:19:00,1.6062,1.6062,1.6059,1.6059,136300000.0
2006-02-15 18:20:00,1.606,1.6065,1.606,1.6063,136300000.0
2006-02-15 18:21:00,1.6064,1.6066,1.6062,1.6064,136300000.0
2006-02-15 18:22:00,1.6063,1.607,1.6063,1.6067,136300000.0
2006-02-15 18:23:00,1.6066,1.6068,1.6065,1.6068,136300000.0
2006-02-15 18:24:00,1.6067,1.6069,1.6066,1.6066,136300000.0
2006-02-15 18:25:00,1.6067,1.6074,1.6067,1.607,136300000.0
2006-02-15 18:26:00,1.6072,1.6073,1.607,1.6071,136300000.0
2006-02-15 18:27:00,1.607,1.607,1.6065,1.6069,136300000.0
2006-02-15 18:28:00,1.6068,1.607,1.6068,1.607,136300000.0
2006-02-15 18:29:00,1.6071,1.6073,1.6069,1.6072,136300000.0
2006-02-15 18:30:00,1.6073,1.6078,1.6071,1.6077,136300000.0
2006-02-15 18:31:00,1.6078,1.6078,1.6076,1.6078,136300000.0
2006-02-15 18:32:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2006-02-15 18:33:00,1.6079,1.6094,1.6079,1.6091,136300000.0
2006-02-15 18:34:00,1.6093,1.6093,1.6087,1.6087,136300000.0
2006-02-15 18:35:00,1.6089,1.6092,1.6088,1.6091,136300000.0
2006-02-15 18:36:00,1.609,1.6093,1.6086,1.6093,136300000.0
2006-02-15 18:37:00,1.6094,1.6096,1.6091,1.6094,136300000.0
2006-02-15 18:38:00,1.6095,1.6101,1.6093,1.6101,136300000.0
2006-02-15 18:39:00,1.6099,1.6102,1.609,1.6098,136300000.0
2006-02-15 18:40:00,1.6099,1.61,1.6096,1.6099,136300000.0
2006-02-15 18:41:00,1.6098,1.6102,1.6096,1.61,136300000.0
2006-02-15 18:42:00,1.6099,1.6104,1.6099,1.6104,136300000.0
2006-02-15 18:43:00,1.6102,1.6106,1.6099,1.6101,136300000.0
2006-02-15 18:44:00,1.6103,1.6106,1.6101,1.6101,136300000.0
2006-02-15 18:45:00,1.61,1.6101,1.6096,1.6099,136300000.0
2006-02-15 18:46:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2006-02-15 18:47:00,1.6096,1.6103,1.6096,1.6103,136300000.0
2006-02-15 18:48:00,1.6104,1.6104,1.6098,1.6102,136300000.0
2006-02-15 18:49:00,1.6103,1.6106,1.6102,1.6103,136300000.0
2006-02-15 18:50:00,1.6102,1.6102,1.6098,1.61,136300000.0
2006-02-15 18:51:00,1.6101,1.6102,1.6096,1.6096,136300000.0
2006-02-15 18:52:00,1.6097,1.61,1.6095,1.6096,136300000.0
2006-02-15 18:53:00,1.6095,1.6097,1.6093,1.6094,136300000.0
2006-02-15 18:54:00,1.6096,1.6096,1.6091,1.6093,136300000.0
2006-02-15 18:55:00,1.6095,1.6099,1.6091,1.6095,136300000.0
2006-02-15 18:56:00,1.6096,1.6098,1.6094,1.6094,136300000.0
2006-02-15 18:57:00,1.6098,1.6101,1.6096,1.6098,136300000.0
2006-02-15 18:58:00,1.6099,1.61,1.6096,1.61,136300000.0
2006-02-15 18:59:00,1.6102,1.6102,1.6093,1.6093,136300000.0
2006-02-15 19:00:00,1.6093,1.6096,1.6091,1.6095,136300000.0
2006-02-15 19:01:00,1.6094,1.6095,1.6091,1.6091,136300000.0
2006-02-15 19:02:00,1.609,1.6097,1.609,1.6095,136300000.0
2006-02-15 19:03:00,1.6096,1.6096,1.6088,1.6093,136300000.0
2006-02-15 19:04:00,1.6095,1.6095,1.6089,1.6095,136300000.0
2006-02-15 19:05:00,1.6094,1.6096,1.6092,1.6095,136300000.0
2006-02-15 19:06:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2006-02-15 19:07:00,1.6096,1.6097,1.6094,1.6094,136300000.0
2006-02-15 19:08:00,1.6095,1.6097,1.6094,1.6095,136300000.0
2006-02-15 19:09:00,1.6094,1.6096,1.6092,1.6092,136300000.0
2006-02-15 19:10:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2006-02-15 19:11:00,1.6092,1.6097,1.609,1.6095,136300000.0
2006-02-15 19:12:00,1.6094,1.6097,1.6093,1.6096,136300000.0
2006-02-15 19:13:00,1.6097,1.6098,1.6095,1.6096,136300000.0
2006-02-15 19:14:00,1.6097,1.6097,1.609,1.6093,136300000.0
2006-02-15 19:15:00,1.6094,1.6097,1.6094,1.6094,136300000.0
2006-02-15 19:16:00,1.6093,1.6095,1.6091,1.6092,136300000.0
2006-02-15 19:17:00,1.6093,1.6096,1.6093,1.6094,136300000.0
2006-02-15 19:18:00,1.6092,1.6095,1.609,1.6092,136300000.0
2006-02-15 19:19:00,1.6091,1.6095,1.6091,1.6095,136300000.0
2006-02-15 19:20:00,1.6094,1.6097,1.6093,1.6095,136300000.0
2006-02-15 19:21:00,1.6093,1.6096,1.6092,1.6095,136300000.0
2006-02-15 19:22:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2006-02-15 19:23:00,1.6097,1.6103,1.6097,1.61,136300000.0
2006-02-15 19:24:00,1.6101,1.6103,1.61,1.6101,136300000.0
2006-02-15 19:25:00,1.61,1.6101,1.61,1.6101,136300000.0
2006-02-15 19:26:00,1.61,1.6101,1.6097,1.6097,136300000.0
2006-02-15 19:27:00,1.6096,1.6098,1.6096,1.6097,136300000.0
2006-02-15 19:28:00,1.6095,1.6098,1.6095,1.6097,136300000.0
2006-02-15 19:29:00,1.6098,1.61,1.6098,1.6099,136300000.0
2006-02-15 19:30:00,1.61,1.61,1.6095,1.6098,136300000.0
2006-02-15 19:31:00,1.6098,1.61,1.6098,1.61,136300000.0
2006-02-15 19:32:00,1.6099,1.6101,1.6099,1.61,136300000.0
2006-02-15 19:33:00,1.6099,1.61,1.6099,1.61,136300000.0
2006-02-15 19:34:00,1.6099,1.6101,1.6099,1.6099,136300000.0
2006-02-15 19:35:00,1.6098,1.6099,1.6097,1.6098,136300000.0
2006-02-15 19:36:00,1.6099,1.61,1.6099,1.6099,136300000.0
2006-02-15 19:37:00,1.6098,1.6099,1.6097,1.6098,136300000.0
2006-02-15 19:38:00,1.6099,1.61,1.6099,1.61,136300000.0
2006-02-15 19:39:00,1.6099,1.61,1.6098,1.6098,136300000.0
2006-02-15 19:40:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2006-02-15 19:41:00,1.6097,1.6097,1.6094,1.6096,136300000.0
2006-02-15 19:42:00,1.6094,1.6099,1.6094,1.6099,136300000.0
2006-02-15 19:43:00,1.61,1.6103,1.6099,1.6103,136300000.0
2006-02-15 19:44:00,1.6104,1.6106,1.6102,1.6104,136300000.0
2006-02-15 19:45:00,1.6105,1.6105,1.6101,1.6101,136300000.0
2006-02-15 19:46:00,1.61,1.6102,1.6098,1.61,136300000.0
2006-02-15 19:47:00,1.6099,1.6099,1.6092,1.6092,136300000.0
2006-02-15 19:48:00,1.609,1.6097,1.609,1.6097,136300000.0
2006-02-15 19:49:00,1.6096,1.6096,1.6093,1.6095,136300000.0
2006-02-15 19:50:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-15 19:51:00,1.6097,1.6097,1.609,1.6092,136300000.0
2006-02-15 19:52:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-15 19:53:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2006-02-15 19:54:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2006-02-15 19:55:00,1.6094,1.6098,1.6094,1.6098,136300000.0
2006-02-15 19:56:00,1.6098,1.61,1.6098,1.6099,136300000.0
2006-02-15 19:57:00,1.6098,1.6098,1.6092,1.6092,136300000.0
2006-02-15 19:58:00,1.6091,1.6092,1.6087,1.6091,136300000.0
2006-02-15 19:59:00,1.6089,1.609,1.6087,1.609,136300000.0
2006-02-15 20:00:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2006-02-15 20:01:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2006-02-15 20:02:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2006-02-15 20:03:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-15 20:04:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2006-02-15 20:05:00,1.6094,1.6095,1.6091,1.6092,136300000.0
2006-02-15 20:06:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2006-02-15 20:07:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2006-02-15 20:08:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-15 20:09:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-15 20:10:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-15 20:11:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2006-02-15 20:13:00,1.6093,1.6095,1.6092,1.6095,136300000.0
2006-02-15 20:17:00,1.6096,1.6096,1.6093,1.6095,136300000.0
2006-02-15 20:18:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-02-15 20:19:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-02-15 20:20:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-02-15 20:21:00,1.6095,1.6096,1.6093,1.6095,136300000.0
2006-02-15 20:22:00,1.6098,1.6099,1.6094,1.6095,136300000.0
2006-02-15 20:23:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-02-15 20:24:00,1.6093,1.6095,1.6093,1.6093,136300000.0
2006-02-15 20:25:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2006-02-15 20:26:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2006-02-15 20:27:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-15 20:28:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2006-02-15 20:29:00,1.6092,1.6094,1.6091,1.6093,136300000.0
2006-02-15 20:30:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-02-15 20:31:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2006-02-15 20:32:00,1.6097,1.6099,1.6097,1.6097,136300000.0
2006-02-15 20:33:00,1.6098,1.6098,1.6091,1.6094,136300000.0
2006-02-15 20:34:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2006-02-15 20:35:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-15 20:36:00,1.6093,1.6094,1.6089,1.6093,136300000.0
2006-02-15 20:37:00,1.6091,1.6094,1.6089,1.6094,136300000.0
2006-02-15 20:39:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2006-02-15 20:40:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-15 20:41:00,1.6094,1.6097,1.6094,1.6097,136300000.0
2006-02-15 20:42:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-02-15 20:43:00,1.6099,1.6099,1.6096,1.6096,136300000.0
2006-02-15 20:45:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-15 20:46:00,1.6097,1.6099,1.6097,1.6098,136300000.0
2006-02-15 20:47:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2006-02-15 20:49:00,1.6096,1.6096,1.6093,1.6095,136300000.0
2006-02-15 20:50:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2006-02-15 20:52:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-15 20:53:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2006-02-15 20:54:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-15 20:55:00,1.6098,1.6102,1.6098,1.6099,136300000.0
2006-02-15 20:56:00,1.61,1.6102,1.6098,1.6099,136300000.0
2006-02-15 20:57:00,1.61,1.6101,1.6098,1.6099,136300000.0
2006-02-15 20:58:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-15 20:59:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2006-02-15 21:00:00,1.6102,1.6104,1.6101,1.6103,136300000.0
2006-02-15 21:02:00,1.6102,1.6104,1.61,1.6104,136300000.0
2006-02-15 21:03:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-15 21:04:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-15 21:05:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-15 21:08:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-15 21:09:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-15 21:10:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2006-02-15 21:11:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-15 21:13:00,1.6105,1.6106,1.6104,1.6104,136300000.0
2006-02-15 21:14:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-15 21:15:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-15 21:16:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-02-15 21:17:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2006-02-15 21:18:00,1.6104,1.6105,1.6102,1.6105,136300000.0
2006-02-15 21:19:00,1.6104,1.6106,1.6103,1.6103,136300000.0
2006-02-15 21:21:00,1.6102,1.6102,1.61,1.61,136300000.0
2006-02-15 21:23:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-15 21:24:00,1.6101,1.6104,1.6101,1.6101,136300000.0
2006-02-15 21:25:00,1.61,1.6103,1.61,1.6101,136300000.0
2006-02-15 21:26:00,1.6102,1.6104,1.6101,1.6101,136300000.0
2006-02-15 21:27:00,1.6103,1.6105,1.6103,1.6104,136300000.0
2006-02-15 21:31:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-15 21:32:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-15 21:33:00,1.6105,1.6105,1.6103,1.6103,136300000.0
2006-02-15 21:35:00,1.6102,1.6103,1.6102,1.6102,136300000.0
2006-02-15 21:36:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-02-15 21:37:00,1.6101,1.6102,1.6099,1.61,136300000.0
2006-02-15 21:38:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-02-15 21:39:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2006-02-15 21:40:00,1.61,1.6101,1.61,1.61,136300000.0
2006-02-15 21:41:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2006-02-15 21:42:00,1.6099,1.6101,1.6099,1.6099,136300000.0
2006-02-15 21:43:00,1.61,1.61,1.61,1.61,136300000.0
2006-02-15 21:44:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-02-15 21:45:00,1.6097,1.6098,1.6095,1.6095,136300000.0
2006-02-15 21:46:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-15 21:47:00,1.6096,1.6096,1.6094,1.6095,136300000.0
2006-02-15 21:48:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-15 21:49:00,1.6097,1.6097,1.6095,1.6096,136300000.0
2006-02-15 21:50:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-02-15 21:51:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-15 21:53:00,1.6092,1.6094,1.6091,1.6093,136300000.0
2006-02-15 21:54:00,1.6094,1.6094,1.6085,1.6086,136300000.0
2006-02-15 21:55:00,1.6087,1.6095,1.6087,1.6093,136300000.0
2006-02-15 21:56:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2006-02-15 21:57:00,1.6088,1.6095,1.6088,1.6095,136300000.0
2006-02-15 21:58:00,1.6098,1.6099,1.6093,1.6093,136300000.0
2006-02-15 21:59:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-15 22:00:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-15 22:01:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-15 22:02:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2006-02-15 22:03:00,1.6097,1.6101,1.6097,1.6101,136300000.0
2006-02-15 22:04:00,1.6102,1.6102,1.6098,1.6098,136300000.0
2006-02-15 22:05:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2006-02-15 22:06:00,1.6103,1.6105,1.6099,1.6099,136300000.0
2006-02-15 22:07:00,1.61,1.6102,1.6099,1.61,136300000.0
2006-02-15 22:08:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-02-15 22:09:00,1.6102,1.6104,1.6102,1.6104,136300000.0
2006-02-15 22:10:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2006-02-15 22:11:00,1.6106,1.6107,1.6098,1.6103,136300000.0
2006-02-15 22:12:00,1.6102,1.6102,1.6099,1.6101,136300000.0
2006-02-15 22:13:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-02-15 22:14:00,1.61,1.6101,1.6099,1.6101,136300000.0
2006-02-15 22:15:00,1.61,1.6101,1.6098,1.6099,136300000.0
2006-02-15 22:16:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2006-02-15 22:17:00,1.6102,1.6103,1.6099,1.6102,136300000.0
2006-02-15 22:18:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2006-02-15 22:19:00,1.6103,1.6105,1.6103,1.6105,136300000.0
2006-02-15 22:20:00,1.6104,1.6105,1.6103,1.6104,136300000.0
2006-02-15 22:21:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2006-02-15 22:22:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-15 22:23:00,1.6107,1.6107,1.6102,1.6102,136300000.0
2006-02-15 22:24:00,1.6101,1.6101,1.6097,1.6099,136300000.0
2006-02-15 22:25:00,1.6101,1.6101,1.6096,1.6099,136300000.0
2006-02-15 22:26:00,1.61,1.61,1.6099,1.6099,136300000.0
2006-02-15 22:27:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2006-02-15 22:28:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-15 22:29:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-15 22:30:00,1.6098,1.6098,1.6096,1.6097,136300000.0
2006-02-15 22:31:00,1.6098,1.6098,1.6097,1.6098,136300000.0
2006-02-15 22:32:00,1.6096,1.6097,1.609,1.6093,136300000.0
2006-02-15 22:33:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-02-15 22:34:00,1.609,1.609,1.6087,1.6087,136300000.0
2006-02-15 22:35:00,1.6088,1.6088,1.6083,1.6085,136300000.0
2006-02-15 22:36:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-02-15 22:37:00,1.6087,1.6089,1.6086,1.6086,136300000.0
2006-02-15 22:38:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2006-02-15 22:39:00,1.6087,1.6089,1.6086,1.6086,136300000.0
2006-02-15 22:40:00,1.6087,1.6087,1.6085,1.6085,136300000.0
2006-02-15 22:41:00,1.6087,1.6089,1.6087,1.6087,136300000.0
2006-02-15 22:42:00,1.6086,1.6089,1.6085,1.6088,136300000.0
2006-02-15 22:43:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-15 22:44:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2006-02-15 22:45:00,1.6088,1.609,1.6087,1.6089,136300000.0
2006-02-15 22:46:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2006-02-15 22:47:00,1.6085,1.6086,1.6082,1.6082,136300000.0
2006-02-15 22:48:00,1.608,1.6083,1.6078,1.6083,136300000.0
2006-02-15 22:49:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-15 22:50:00,1.6084,1.6085,1.6082,1.6083,136300000.0
2006-02-15 22:51:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-15 22:53:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-15 22:54:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-02-15 22:55:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-02-15 22:56:00,1.6084,1.6086,1.6083,1.6085,136300000.0
2006-02-15 22:57:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2006-02-15 22:58:00,1.6085,1.6085,1.6083,1.6083,136300000.0
2006-02-15 22:59:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-02-15 23:00:00,1.6085,1.6086,1.6083,1.6083,136300000.0
2006-02-15 23:01:00,1.6082,1.6082,1.6081,1.6082,136300000.0
2006-02-15 23:02:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-02-15 23:03:00,1.608,1.6082,1.608,1.6082,136300000.0
2006-02-15 23:04:00,1.6081,1.6083,1.6081,1.6082,136300000.0
2006-02-15 23:05:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-02-15 23:06:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-15 23:07:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-15 23:08:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2006-02-15 23:09:00,1.6088,1.609,1.6088,1.6089,136300000.0
2006-02-15 23:10:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2006-02-15 23:11:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-15 23:12:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-02-15 23:13:00,1.6095,1.6102,1.6083,1.609,136300000.0
2006-02-15 23:15:00,1.6095,1.6103,1.6087,1.6095,136300000.0
2006-02-15 23:19:00,1.6095,1.6102,1.6087,1.6095,136300000.0
2006-02-15 23:20:00,1.6096,1.6103,1.6088,1.6096,136300000.0
2006-02-15 23:21:00,1.6097,1.6105,1.6089,1.6089,136300000.0
2006-02-15 23:22:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-02-15 23:23:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2006-02-15 23:24:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2006-02-15 23:25:00,1.609,1.6091,1.6089,1.6091,136300000.0
2006-02-15 23:26:00,1.609,1.6091,1.6089,1.6089,136300000.0
2006-02-15 23:27:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-15 23:28:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-15 23:29:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-15 23:30:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2006-02-15 23:31:00,1.6085,1.6086,1.6084,1.6085,136300000.0
2006-02-15 23:33:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-02-15 23:34:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-15 23:35:00,1.6082,1.6084,1.6082,1.6083,136300000.0
2006-02-15 23:36:00,1.6084,1.6085,1.6082,1.6084,136300000.0
2006-02-15 23:37:00,1.6082,1.6084,1.6082,1.6082,136300000.0
2006-02-15 23:38:00,1.6081,1.6082,1.6081,1.6081,136300000.0
2006-02-15 23:39:00,1.6083,1.6083,1.6081,1.6083,136300000.0
2006-02-15 23:40:00,1.6085,1.6086,1.6083,1.6085,136300000.0
2006-02-15 23:41:00,1.6084,1.6085,1.608,1.6083,136300000.0
2006-02-15 23:42:00,1.6084,1.6085,1.6078,1.6078,136300000.0
2006-02-15 23:43:00,1.6079,1.6081,1.6076,1.6079,136300000.0
2006-02-15 23:44:00,1.6077,1.6079,1.6077,1.6079,136300000.0
2006-02-15 23:45:00,1.6078,1.608,1.6078,1.6078,136300000.0
2006-02-15 23:46:00,1.6079,1.6083,1.6079,1.6083,136300000.0
2006-02-15 23:48:00,1.6082,1.6082,1.6081,1.6082,136300000.0
2006-02-15 23:49:00,1.6081,1.6082,1.6081,1.6081,136300000.0
2006-02-15 23:50:00,1.6082,1.6084,1.6082,1.6084,136300000.0
2006-02-15 23:51:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-02-15 23:55:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-15 23:56:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-15 23:57:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-02-15 23:58:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-16 00:00:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2006-02-16 00:01:00,1.6091,1.6091,1.6084,1.6088,136300000.0
2006-02-16 00:02:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 00:03:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-02-16 00:04:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2006-02-16 00:05:00,1.6085,1.6085,1.6083,1.6085,136300000.0
2006-02-16 00:06:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 00:07:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 00:08:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-16 00:11:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-16 00:13:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 00:14:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-16 00:15:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-16 00:16:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-16 00:17:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2006-02-16 00:18:00,1.6085,1.6086,1.6084,1.6084,136300000.0
2006-02-16 00:19:00,1.6085,1.6085,1.6083,1.6083,136300000.0
2006-02-16 00:20:00,1.6085,1.6087,1.6085,1.6087,136300000.0
2006-02-16 00:21:00,1.6088,1.6088,1.6082,1.6082,136300000.0
2006-02-16 00:22:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-02-16 00:23:00,1.6082,1.6082,1.6079,1.6082,136300000.0
2006-02-16 00:24:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-02-16 00:25:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-16 00:26:00,1.608,1.6081,1.608,1.6081,136300000.0
2006-02-16 00:27:00,1.6082,1.6083,1.608,1.608,136300000.0
2006-02-16 00:28:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-02-16 00:29:00,1.6079,1.608,1.6078,1.6079,136300000.0
2006-02-16 00:30:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-02-16 00:31:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-02-16 00:33:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2006-02-16 00:34:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2006-02-16 00:36:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-02-16 00:37:00,1.608,1.6081,1.6078,1.6079,136300000.0
2006-02-16 00:38:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2006-02-16 00:39:00,1.6079,1.6079,1.6076,1.6078,136300000.0
2006-02-16 00:40:00,1.6077,1.6077,1.6075,1.6075,136300000.0
2006-02-16 00:41:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2006-02-16 00:42:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2006-02-16 00:43:00,1.6077,1.6079,1.6077,1.6078,136300000.0
2006-02-16 00:44:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-02-16 00:45:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2006-02-16 00:46:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2006-02-16 00:47:00,1.6074,1.6076,1.6073,1.6075,136300000.0
2006-02-16 00:48:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-02-16 00:49:00,1.6075,1.6075,1.6075,1.6075,136300000.0
2006-02-16 00:50:00,1.6074,1.6075,1.607,1.6073,136300000.0
2006-02-16 00:51:00,1.6072,1.6073,1.6069,1.6072,136300000.0
2006-02-16 00:52:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-02-16 00:53:00,1.6071,1.6071,1.6066,1.6068,136300000.0
2006-02-16 00:54:00,1.6069,1.607,1.6066,1.6069,136300000.0
2006-02-16 00:55:00,1.6068,1.607,1.6068,1.607,136300000.0
2006-02-16 00:56:00,1.6069,1.6069,1.6063,1.6067,136300000.0
2006-02-16 00:57:00,1.6066,1.6068,1.6066,1.6067,136300000.0
2006-02-16 00:58:00,1.6069,1.6071,1.6068,1.6069,136300000.0
2006-02-16 00:59:00,1.6068,1.607,1.6067,1.6069,136300000.0
2006-02-16 01:00:00,1.607,1.6071,1.607,1.607,136300000.0
2006-02-16 01:01:00,1.6071,1.6073,1.6067,1.6068,136300000.0
2006-02-16 01:02:00,1.6066,1.6068,1.6063,1.6067,136300000.0
2006-02-16 01:03:00,1.6066,1.6069,1.6065,1.6068,136300000.0
2006-02-16 01:04:00,1.6069,1.6069,1.6067,1.6067,136300000.0
2006-02-16 01:05:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-02-16 01:06:00,1.6069,1.6072,1.6068,1.6068,136300000.0
2006-02-16 01:07:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-02-16 01:09:00,1.6067,1.6067,1.6066,1.6066,136300000.0
2006-02-16 01:10:00,1.6065,1.6065,1.6063,1.6065,136300000.0
2006-02-16 01:11:00,1.6063,1.6066,1.6059,1.6061,136300000.0
2006-02-16 01:12:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-02-16 01:13:00,1.6062,1.6064,1.6061,1.6062,136300000.0
2006-02-16 01:14:00,1.6063,1.6063,1.6059,1.6061,136300000.0
2006-02-16 01:15:00,1.6062,1.6062,1.6059,1.6062,136300000.0
2006-02-16 01:16:00,1.6063,1.6065,1.6061,1.6061,136300000.0
2006-02-16 01:17:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-02-16 01:18:00,1.6062,1.6064,1.606,1.606,136300000.0
2006-02-16 01:19:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-02-16 01:20:00,1.6061,1.6064,1.606,1.6063,136300000.0
2006-02-16 01:21:00,1.6062,1.6066,1.6061,1.6066,136300000.0
2006-02-16 01:22:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-02-16 01:23:00,1.6065,1.6065,1.606,1.6062,136300000.0
2006-02-16 01:24:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2006-02-16 01:25:00,1.6065,1.6068,1.6064,1.6066,136300000.0
2006-02-16 01:26:00,1.6064,1.6069,1.6064,1.6067,136300000.0
2006-02-16 01:27:00,1.6068,1.6073,1.6068,1.6073,136300000.0
2006-02-16 01:28:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-02-16 01:29:00,1.6072,1.6075,1.607,1.6075,136300000.0
2006-02-16 01:30:00,1.6076,1.6076,1.6072,1.6072,136300000.0
2006-02-16 01:31:00,1.6074,1.6076,1.607,1.607,136300000.0
2006-02-16 01:32:00,1.6071,1.6075,1.607,1.6074,136300000.0
2006-02-16 01:33:00,1.6073,1.6073,1.6065,1.6067,136300000.0
2006-02-16 01:34:00,1.6064,1.6073,1.6064,1.6072,136300000.0
2006-02-16 01:35:00,1.6073,1.6075,1.6073,1.6073,136300000.0
2006-02-16 01:36:00,1.6072,1.6075,1.6072,1.6074,136300000.0
2006-02-16 01:37:00,1.6075,1.6078,1.6072,1.6075,136300000.0
2006-02-16 01:38:00,1.6074,1.6075,1.6073,1.6075,136300000.0
2006-02-16 01:39:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-02-16 01:40:00,1.6075,1.6076,1.6075,1.6076,136300000.0
2006-02-16 01:41:00,1.6078,1.608,1.6077,1.6079,136300000.0
2006-02-16 01:42:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2006-02-16 01:43:00,1.6075,1.6077,1.6075,1.6077,136300000.0
2006-02-16 01:44:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2006-02-16 01:45:00,1.6077,1.608,1.6077,1.608,136300000.0
2006-02-16 01:46:00,1.6078,1.6079,1.6076,1.6079,136300000.0
2006-02-16 01:47:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-02-16 01:48:00,1.6076,1.6078,1.6074,1.6075,136300000.0
2006-02-16 01:49:00,1.6076,1.6077,1.6074,1.6075,136300000.0
2006-02-16 01:50:00,1.6074,1.6075,1.6072,1.6075,136300000.0
2006-02-16 01:51:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-02-16 01:52:00,1.6075,1.6076,1.6074,1.6076,136300000.0
2006-02-16 01:53:00,1.6074,1.6075,1.6074,1.6075,136300000.0
2006-02-16 01:54:00,1.6074,1.6077,1.6074,1.6075,136300000.0
2006-02-16 01:55:00,1.6077,1.608,1.6076,1.6078,136300000.0
2006-02-16 01:56:00,1.6079,1.6079,1.6076,1.6077,136300000.0
2006-02-16 01:57:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2006-02-16 01:58:00,1.6081,1.6082,1.6079,1.6082,136300000.0
2006-02-16 01:59:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-02-16 02:00:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-16 02:01:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-16 02:02:00,1.6083,1.6085,1.6082,1.6085,136300000.0
2006-02-16 02:03:00,1.6084,1.6088,1.6083,1.6087,136300000.0
2006-02-16 02:04:00,1.6085,1.6088,1.6084,1.6085,136300000.0
2006-02-16 02:05:00,1.6084,1.6088,1.6084,1.6086,136300000.0
2006-02-16 02:06:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2006-02-16 02:07:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-16 02:08:00,1.6085,1.6088,1.6084,1.6085,136300000.0
2006-02-16 02:09:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 02:10:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2006-02-16 02:11:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2006-02-16 02:12:00,1.6083,1.6087,1.6082,1.6087,136300000.0
2006-02-16 02:13:00,1.6085,1.6088,1.6085,1.6085,136300000.0
2006-02-16 02:14:00,1.6086,1.6092,1.6086,1.609,136300000.0
2006-02-16 02:15:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2006-02-16 02:16:00,1.6089,1.6091,1.6088,1.6091,136300000.0
2006-02-16 02:17:00,1.609,1.6092,1.6089,1.6092,136300000.0
2006-02-16 02:18:00,1.6091,1.6091,1.609,1.609,136300000.0
2006-02-16 02:19:00,1.6089,1.609,1.6087,1.609,136300000.0
2006-02-16 02:20:00,1.6093,1.6093,1.6085,1.6087,136300000.0
2006-02-16 02:21:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2006-02-16 02:22:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2006-02-16 02:23:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-16 02:24:00,1.6087,1.6091,1.6087,1.609,136300000.0
2006-02-16 02:25:00,1.6091,1.6091,1.6087,1.609,136300000.0
2006-02-16 02:26:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-16 02:27:00,1.6089,1.6089,1.6086,1.6088,136300000.0
2006-02-16 02:28:00,1.6089,1.6089,1.6085,1.6085,136300000.0
2006-02-16 02:29:00,1.6084,1.6086,1.6083,1.6086,136300000.0
2006-02-16 02:30:00,1.6085,1.6085,1.6083,1.6084,136300000.0
2006-02-16 02:31:00,1.6085,1.6086,1.6081,1.6081,136300000.0
2006-02-16 02:32:00,1.6082,1.6083,1.6081,1.6081,136300000.0
2006-02-16 02:33:00,1.6082,1.6083,1.6081,1.6083,136300000.0
2006-02-16 02:34:00,1.6081,1.6083,1.608,1.6082,136300000.0
2006-02-16 02:35:00,1.6081,1.6082,1.608,1.608,136300000.0
2006-02-16 02:36:00,1.6079,1.6081,1.6079,1.608,136300000.0
2006-02-16 02:37:00,1.6081,1.6082,1.6078,1.6079,136300000.0
2006-02-16 02:38:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2006-02-16 02:39:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2006-02-16 02:40:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2006-02-16 02:41:00,1.6079,1.6081,1.6077,1.608,136300000.0
2006-02-16 02:42:00,1.6081,1.6082,1.608,1.608,136300000.0
2006-02-16 02:43:00,1.6083,1.6084,1.6081,1.6083,136300000.0
2006-02-16 02:45:00,1.6082,1.6084,1.6082,1.6084,136300000.0
2006-02-16 02:47:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2006-02-16 02:48:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-16 02:49:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-02-16 02:50:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-02-16 02:51:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2006-02-16 02:53:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2006-02-16 02:54:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-02-16 02:55:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 02:56:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 02:57:00,1.6085,1.6089,1.6085,1.6087,136300000.0
2006-02-16 02:58:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 02:59:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 03:00:00,1.6083,1.6087,1.6083,1.6085,136300000.0
2006-02-16 03:01:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 03:02:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-02-16 03:03:00,1.6084,1.6085,1.6083,1.6083,136300000.0
2006-02-16 03:04:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-02-16 03:05:00,1.6085,1.6086,1.6084,1.6085,136300000.0
2006-02-16 03:06:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 03:07:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-02-16 03:08:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 03:09:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-16 03:10:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-16 03:11:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-16 03:13:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 03:14:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2006-02-16 03:15:00,1.6085,1.6086,1.6084,1.6085,136300000.0
2006-02-16 03:16:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 03:17:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-02-16 03:18:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2006-02-16 03:20:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-16 03:22:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 03:23:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-16 03:24:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-02-16 03:25:00,1.6087,1.6088,1.6086,1.6088,136300000.0
2006-02-16 03:26:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-02-16 03:27:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-16 03:28:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-16 03:30:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 03:31:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 03:33:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-16 03:34:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-16 03:35:00,1.6085,1.6085,1.6083,1.6083,136300000.0
2006-02-16 03:36:00,1.6082,1.6084,1.6081,1.6083,136300000.0
2006-02-16 03:37:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-02-16 03:38:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-16 03:39:00,1.6081,1.6082,1.6081,1.6082,136300000.0
2006-02-16 03:40:00,1.6083,1.6083,1.6082,1.6083,136300000.0
2006-02-16 03:41:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-16 03:43:00,1.6083,1.6084,1.6082,1.6082,136300000.0
2006-02-16 03:46:00,1.608,1.6082,1.608,1.6082,136300000.0
2006-02-16 03:47:00,1.6083,1.6083,1.608,1.608,136300000.0
2006-02-16 03:48:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-02-16 03:50:00,1.6082,1.6084,1.608,1.6083,136300000.0
2006-02-16 03:51:00,1.6082,1.6089,1.6081,1.6089,136300000.0
2006-02-16 03:52:00,1.6088,1.6089,1.6086,1.6088,136300000.0
2006-02-16 03:53:00,1.6089,1.6089,1.6086,1.6086,136300000.0
2006-02-16 03:54:00,1.6087,1.6087,1.6085,1.6085,136300000.0
2006-02-16 03:55:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2006-02-16 03:56:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 03:57:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-16 03:58:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-16 03:59:00,1.6085,1.6087,1.6084,1.6087,136300000.0
2006-02-16 04:00:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-16 04:01:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-16 04:02:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-02-16 04:04:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-16 04:05:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 04:06:00,1.6087,1.6088,1.6083,1.6083,136300000.0
2006-02-16 04:07:00,1.6084,1.6086,1.6083,1.6086,136300000.0
2006-02-16 04:08:00,1.6085,1.6087,1.6084,1.6085,136300000.0
2006-02-16 04:09:00,1.6087,1.6087,1.6084,1.6085,136300000.0
2006-02-16 04:10:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-16 04:11:00,1.6085,1.6087,1.6085,1.6087,136300000.0
2006-02-16 04:12:00,1.6088,1.609,1.6087,1.6088,136300000.0
2006-02-16 04:14:00,1.6089,1.609,1.6088,1.609,136300000.0
2006-02-16 04:15:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-16 04:16:00,1.6089,1.609,1.6089,1.609,136300000.0
2006-02-16 04:17:00,1.6089,1.609,1.6088,1.609,136300000.0
2006-02-16 04:18:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-16 04:19:00,1.6087,1.609,1.6087,1.6089,136300000.0
2006-02-16 04:20:00,1.609,1.6091,1.6087,1.6088,136300000.0
2006-02-16 04:21:00,1.6089,1.609,1.6087,1.6087,136300000.0
2006-02-16 04:22:00,1.6088,1.609,1.6088,1.609,136300000.0
2006-02-16 04:23:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-16 04:24:00,1.609,1.609,1.609,1.609,136300000.0
2006-02-16 04:25:00,1.6089,1.6089,1.6086,1.6087,136300000.0
2006-02-16 04:26:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 04:27:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-02-16 04:28:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 04:30:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 04:31:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-16 04:33:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-02-16 04:34:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-02-16 04:35:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-02-16 04:36:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-02-16 04:37:00,1.609,1.609,1.609,1.609,136300000.0
2006-02-16 04:38:00,1.6089,1.609,1.6088,1.6089,136300000.0
2006-02-16 04:39:00,1.609,1.609,1.6088,1.6088,136300000.0
2006-02-16 04:40:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-16 04:41:00,1.6089,1.6089,1.6085,1.6087,136300000.0
2006-02-16 04:42:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-16 04:43:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 04:44:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 04:45:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-02-16 04:46:00,1.6085,1.6087,1.6084,1.6084,136300000.0
2006-02-16 04:47:00,1.6086,1.6086,1.6083,1.6086,136300000.0
2006-02-16 04:48:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2006-02-16 04:49:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-16 04:50:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-02-16 04:51:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-16 04:52:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-02-16 04:53:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-16 04:54:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-02-16 04:55:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-16 04:56:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2006-02-16 04:57:00,1.6084,1.6088,1.6084,1.6087,136300000.0
2006-02-16 04:58:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2006-02-16 04:59:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 05:00:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-16 05:01:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-16 05:02:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2006-02-16 05:03:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2006-02-16 05:04:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-02-16 05:05:00,1.6089,1.6092,1.6088,1.6088,136300000.0
2006-02-16 05:06:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-02-16 05:07:00,1.609,1.6092,1.6088,1.6092,136300000.0
2006-02-16 05:08:00,1.609,1.6091,1.609,1.6091,136300000.0
2006-02-16 05:09:00,1.609,1.6091,1.609,1.609,136300000.0
2006-02-16 05:11:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-16 05:12:00,1.6088,1.609,1.6087,1.609,136300000.0
2006-02-16 05:13:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2006-02-16 05:14:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-02-16 05:16:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2006-02-16 05:17:00,1.609,1.6091,1.609,1.609,136300000.0
2006-02-16 05:18:00,1.6089,1.6089,1.6085,1.6087,136300000.0
2006-02-16 05:19:00,1.609,1.6091,1.6087,1.6088,136300000.0
2006-02-16 05:20:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-02-16 05:22:00,1.6086,1.6089,1.6081,1.6081,136300000.0
2006-02-16 05:23:00,1.6082,1.6084,1.6081,1.6083,136300000.0
2006-02-16 05:24:00,1.6084,1.6085,1.6084,1.6084,136300000.0
2006-02-16 05:25:00,1.6085,1.6088,1.6085,1.6088,136300000.0
2006-02-16 05:26:00,1.6089,1.609,1.6089,1.6089,136300000.0
2006-02-16 05:27:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-16 05:28:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 05:29:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-16 05:30:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-02-16 05:31:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-02-16 05:32:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 05:33:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-02-16 05:34:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-16 05:35:00,1.6087,1.6087,1.6084,1.6085,136300000.0
2006-02-16 05:36:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-16 05:37:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2006-02-16 05:38:00,1.6087,1.6087,1.6085,1.6085,136300000.0
2006-02-16 05:39:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-16 05:40:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2006-02-16 05:41:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 05:42:00,1.6084,1.6085,1.6082,1.6085,136300000.0
2006-02-16 05:43:00,1.6084,1.6085,1.6082,1.6083,136300000.0
2006-02-16 05:44:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-16 05:45:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-16 05:46:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-02-16 05:47:00,1.6083,1.6085,1.6083,1.6083,136300000.0
2006-02-16 05:48:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2006-02-16 05:49:00,1.6082,1.6083,1.6081,1.6082,136300000.0
2006-02-16 05:50:00,1.6083,1.6083,1.608,1.608,136300000.0
2006-02-16 05:51:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-02-16 05:53:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-02-16 05:54:00,1.608,1.608,1.6076,1.6079,136300000.0
2006-02-16 05:55:00,1.6079,1.6083,1.6079,1.608,136300000.0
2006-02-16 05:56:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-02-16 05:57:00,1.608,1.6082,1.608,1.6082,136300000.0
2006-02-16 05:58:00,1.608,1.6081,1.608,1.6081,136300000.0
2006-02-16 05:59:00,1.608,1.6081,1.608,1.6081,136300000.0
2006-02-16 06:00:00,1.6082,1.6082,1.6081,1.6082,136300000.0
2006-02-16 06:01:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2006-02-16 06:02:00,1.608,1.6081,1.608,1.608,136300000.0
2006-02-16 06:03:00,1.6082,1.6082,1.6081,1.6082,136300000.0
2006-02-16 06:04:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2006-02-16 06:05:00,1.6077,1.6081,1.6076,1.608,136300000.0
2006-02-16 06:06:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-02-16 06:08:00,1.608,1.6081,1.6079,1.6079,136300000.0
2006-02-16 06:09:00,1.608,1.6081,1.608,1.608,136300000.0
2006-02-16 06:10:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-02-16 06:12:00,1.608,1.6081,1.6079,1.6079,136300000.0
2006-02-16 06:13:00,1.608,1.608,1.6079,1.608,136300000.0
2006-02-16 06:15:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-02-16 06:16:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-02-16 06:17:00,1.6081,1.6081,1.6077,1.6078,136300000.0
2006-02-16 06:18:00,1.6079,1.6079,1.6077,1.6078,136300000.0
2006-02-16 06:19:00,1.6077,1.6077,1.6076,1.6077,136300000.0
2006-02-16 06:20:00,1.6078,1.6078,1.6077,1.6078,136300000.0
2006-02-16 06:21:00,1.6081,1.6083,1.608,1.6083,136300000.0
2006-02-16 06:22:00,1.6082,1.6082,1.6078,1.6081,136300000.0
2006-02-16 06:23:00,1.608,1.6081,1.6077,1.6078,136300000.0
2006-02-16 06:24:00,1.6077,1.6079,1.6077,1.6079,136300000.0
2006-02-16 06:25:00,1.6078,1.6082,1.6076,1.6081,136300000.0
2006-02-16 06:26:00,1.6082,1.6082,1.6075,1.6081,136300000.0
2006-02-16 06:27:00,1.608,1.6081,1.608,1.608,136300000.0
2006-02-16 06:28:00,1.6081,1.6082,1.6081,1.6082,136300000.0
2006-02-16 06:29:00,1.608,1.6082,1.608,1.6081,136300000.0
2006-02-16 06:30:00,1.608,1.6082,1.6079,1.6082,136300000.0
2006-02-16 06:31:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-02-16 06:32:00,1.6082,1.6082,1.6079,1.608,136300000.0
2006-02-16 06:33:00,1.6081,1.6081,1.6078,1.6079,136300000.0
2006-02-16 06:34:00,1.6078,1.608,1.6077,1.6079,136300000.0
2006-02-16 06:35:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2006-02-16 06:38:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2006-02-16 06:39:00,1.6077,1.6078,1.6076,1.6077,136300000.0
2006-02-16 06:40:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-02-16 06:41:00,1.6078,1.6078,1.6076,1.6078,136300000.0
2006-02-16 06:42:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-02-16 06:43:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2006-02-16 06:44:00,1.6075,1.6075,1.6075,1.6075,136300000.0
2006-02-16 06:45:00,1.6074,1.6075,1.6073,1.6074,136300000.0
2006-02-16 06:46:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-02-16 06:47:00,1.6075,1.6075,1.6075,1.6075,136300000.0
2006-02-16 06:48:00,1.6076,1.608,1.6075,1.6078,136300000.0
2006-02-16 06:49:00,1.6077,1.6077,1.6075,1.6075,136300000.0
2006-02-16 06:50:00,1.6074,1.6075,1.6074,1.6075,136300000.0
2006-02-16 06:51:00,1.6074,1.6076,1.6074,1.6075,136300000.0
2006-02-16 06:52:00,1.6076,1.6076,1.6074,1.6074,136300000.0
2006-02-16 06:53:00,1.6075,1.6075,1.6073,1.6073,136300000.0
2006-02-16 06:54:00,1.6074,1.6075,1.6074,1.6074,136300000.0
2006-02-16 06:55:00,1.6075,1.6076,1.6073,1.6073,136300000.0
2006-02-16 06:56:00,1.6074,1.6075,1.6073,1.6073,136300000.0
2006-02-16 06:57:00,1.6075,1.6075,1.6075,1.6075,136300000.0
2006-02-16 06:59:00,1.6076,1.6076,1.6075,1.6075,136300000.0
2006-02-16 07:00:00,1.6076,1.6077,1.6075,1.6077,136300000.0
2006-02-16 07:01:00,1.6076,1.608,1.6076,1.608,136300000.0
2006-02-16 07:02:00,1.6079,1.608,1.6077,1.6079,136300000.0
2006-02-16 07:03:00,1.608,1.608,1.6079,1.608,136300000.0
2006-02-16 07:04:00,1.6079,1.608,1.6077,1.6077,136300000.0
2006-02-16 07:05:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2006-02-16 07:06:00,1.6077,1.6077,1.6074,1.6074,136300000.0
2006-02-16 07:07:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2006-02-16 07:08:00,1.6076,1.6076,1.6073,1.6073,136300000.0
2006-02-16 07:09:00,1.6074,1.6077,1.6069,1.6075,136300000.0
2006-02-16 07:10:00,1.6074,1.6075,1.6072,1.6073,136300000.0
2006-02-16 07:11:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-02-16 07:12:00,1.6071,1.6073,1.607,1.6073,136300000.0
2006-02-16 07:13:00,1.6072,1.6073,1.6071,1.6071,136300000.0
2006-02-16 07:14:00,1.607,1.607,1.6067,1.607,136300000.0
2006-02-16 07:15:00,1.607,1.6071,1.6068,1.6071,136300000.0
2006-02-16 07:16:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-02-16 07:17:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-02-16 07:18:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2006-02-16 07:19:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-02-16 07:20:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-02-16 07:21:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-16 07:22:00,1.607,1.607,1.607,1.607,136300000.0
2006-02-16 07:23:00,1.6071,1.6074,1.6071,1.6073,136300000.0
2006-02-16 07:24:00,1.6072,1.6075,1.6071,1.6073,136300000.0
2006-02-16 07:25:00,1.6074,1.6075,1.6073,1.6074,136300000.0
2006-02-16 07:26:00,1.6075,1.6075,1.6072,1.6072,136300000.0
2006-02-16 07:27:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-02-16 07:28:00,1.6073,1.6076,1.6072,1.6076,136300000.0
2006-02-16 07:29:00,1.6075,1.6076,1.6072,1.6072,136300000.0
2006-02-16 07:30:00,1.6073,1.6074,1.6073,1.6074,136300000.0
2006-02-16 07:32:00,1.6075,1.6076,1.6074,1.6075,136300000.0
2006-02-16 07:33:00,1.6076,1.6078,1.6075,1.6077,136300000.0
2006-02-16 07:34:00,1.6075,1.6077,1.6073,1.6074,136300000.0
2006-02-16 07:35:00,1.6075,1.6077,1.6075,1.6076,136300000.0
2006-02-16 07:36:00,1.6076,1.6077,1.6076,1.6076,136300000.0
2006-02-16 07:37:00,1.6075,1.6081,1.6075,1.6077,136300000.0
2006-02-16 07:38:00,1.6078,1.6082,1.6078,1.608,136300000.0
2006-02-16 07:39:00,1.6081,1.6081,1.608,1.6081,136300000.0
2006-02-16 07:40:00,1.608,1.6081,1.6078,1.6079,136300000.0
2006-02-16 07:41:00,1.6078,1.6083,1.6076,1.6083,136300000.0
2006-02-16 07:42:00,1.6082,1.6083,1.6079,1.6083,136300000.0
2006-02-16 07:43:00,1.6084,1.6084,1.6081,1.6082,136300000.0
2006-02-16 07:44:00,1.6083,1.6084,1.6082,1.6083,136300000.0
2006-02-16 07:45:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-16 07:46:00,1.6083,1.6083,1.6079,1.6079,136300000.0
2006-02-16 07:47:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-02-16 07:48:00,1.6082,1.6083,1.608,1.6081,136300000.0
2006-02-16 07:49:00,1.6083,1.6084,1.608,1.6084,136300000.0
2006-02-16 07:50:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-02-16 07:51:00,1.608,1.608,1.6076,1.6079,136300000.0
2006-02-16 07:52:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-02-16 07:53:00,1.6077,1.6078,1.6074,1.6078,136300000.0
2006-02-16 07:54:00,1.6079,1.6081,1.6077,1.6078,136300000.0
2006-02-16 07:55:00,1.608,1.6092,1.6079,1.6086,136300000.0
2006-02-16 07:56:00,1.6087,1.6093,1.6086,1.6089,136300000.0
2006-02-16 07:57:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2006-02-16 07:58:00,1.6092,1.6092,1.6088,1.6088,136300000.0
2006-02-16 07:59:00,1.6089,1.6092,1.6088,1.6092,136300000.0
2006-02-16 08:00:00,1.6091,1.6093,1.6088,1.6089,136300000.0
2006-02-16 08:01:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2006-02-16 08:02:00,1.609,1.609,1.6089,1.609,136300000.0
2006-02-16 08:03:00,1.6092,1.6092,1.609,1.609,136300000.0
2006-02-16 08:04:00,1.6089,1.609,1.6089,1.6089,136300000.0
2006-02-16 08:05:00,1.609,1.6092,1.6089,1.6089,136300000.0
2006-02-16 08:06:00,1.609,1.6091,1.6089,1.609,136300000.0
2006-02-16 08:07:00,1.6089,1.609,1.6089,1.609,136300000.0
2006-02-16 08:08:00,1.6092,1.6095,1.609,1.6094,136300000.0
2006-02-16 08:09:00,1.6093,1.6095,1.6092,1.6094,136300000.0
2006-02-16 08:10:00,1.6094,1.6096,1.6091,1.6092,136300000.0
2006-02-16 08:11:00,1.6091,1.6091,1.609,1.6091,136300000.0
2006-02-16 08:12:00,1.609,1.6091,1.6089,1.6091,136300000.0
2006-02-16 08:13:00,1.609,1.609,1.6087,1.6088,136300000.0
2006-02-16 08:14:00,1.6087,1.6092,1.6087,1.609,136300000.0
2006-02-16 08:15:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2006-02-16 08:16:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2006-02-16 08:17:00,1.6096,1.6098,1.6094,1.6097,136300000.0
2006-02-16 08:18:00,1.6096,1.61,1.6095,1.61,136300000.0
2006-02-16 08:19:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-02-16 08:20:00,1.61,1.6105,1.6099,1.6102,136300000.0
2006-02-16 08:21:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-02-16 08:22:00,1.6103,1.6103,1.61,1.61,136300000.0
2006-02-16 08:23:00,1.6099,1.61,1.6098,1.6098,136300000.0
2006-02-16 08:24:00,1.6097,1.61,1.6096,1.6099,136300000.0
2006-02-16 08:25:00,1.6095,1.61,1.6095,1.6098,136300000.0
2006-02-16 08:26:00,1.6099,1.6101,1.6097,1.6101,136300000.0
2006-02-16 08:27:00,1.61,1.6101,1.61,1.6101,136300000.0
2006-02-16 08:28:00,1.6099,1.6104,1.6098,1.6103,136300000.0
2006-02-16 08:29:00,1.6104,1.6104,1.6101,1.6101,136300000.0
2006-02-16 08:30:00,1.61,1.61,1.61,1.61,136300000.0
2006-02-16 08:31:00,1.6096,1.6099,1.6096,1.6097,136300000.0
2006-02-16 08:32:00,1.6099,1.6099,1.6095,1.6095,136300000.0
2006-02-16 08:33:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-16 08:35:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-16 08:36:00,1.6096,1.6097,1.609,1.6094,136300000.0
2006-02-16 08:37:00,1.6093,1.6094,1.609,1.609,136300000.0
2006-02-16 08:38:00,1.6089,1.6091,1.6088,1.6091,136300000.0
2006-02-16 08:39:00,1.6092,1.6092,1.6086,1.6086,136300000.0
2006-02-16 08:40:00,1.6087,1.6087,1.6085,1.6087,136300000.0
2006-02-16 08:41:00,1.6085,1.6089,1.6085,1.6089,136300000.0
2006-02-16 08:42:00,1.6088,1.6089,1.6085,1.6086,136300000.0
2006-02-16 08:43:00,1.6085,1.6086,1.6082,1.6085,136300000.0
2006-02-16 08:44:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2006-02-16 08:45:00,1.6087,1.6088,1.6085,1.6086,136300000.0
2006-02-16 08:46:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2006-02-16 08:47:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-16 08:48:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-16 08:49:00,1.6085,1.6085,1.6081,1.6083,136300000.0
2006-02-16 08:50:00,1.6082,1.6083,1.6079,1.6082,136300000.0
2006-02-16 08:51:00,1.608,1.6085,1.608,1.6084,136300000.0
2006-02-16 08:52:00,1.6085,1.6086,1.6082,1.6082,136300000.0
2006-02-16 08:53:00,1.6083,1.6085,1.6082,1.6082,136300000.0
2006-02-16 08:54:00,1.6083,1.6084,1.6083,1.6083,136300000.0
2006-02-16 08:55:00,1.6082,1.6083,1.6078,1.608,136300000.0
2006-02-16 08:56:00,1.6081,1.6082,1.6079,1.6081,136300000.0
2006-02-16 08:57:00,1.6083,1.6083,1.6081,1.6082,136300000.0
2006-02-16 08:58:00,1.6083,1.6085,1.6083,1.6084,136300000.0
2006-02-16 08:59:00,1.6086,1.6086,1.6082,1.6082,136300000.0
2006-02-16 09:00:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2006-02-16 09:01:00,1.6083,1.6086,1.6083,1.6085,136300000.0
2006-02-16 09:02:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2006-02-16 09:03:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-02-16 09:04:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-02-16 09:05:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-02-16 09:07:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-02-16 09:08:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-02-16 09:09:00,1.6083,1.6086,1.6082,1.6085,136300000.0
2006-02-16 09:10:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-16 09:11:00,1.6085,1.6087,1.6084,1.6084,136300000.0
2006-02-16 09:12:00,1.6086,1.6087,1.6085,1.6085,136300000.0
2006-02-16 09:13:00,1.6084,1.6086,1.6083,1.6085,136300000.0
2006-02-16 09:14:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 09:15:00,1.6086,1.6086,1.6084,1.6085,136300000.0
2006-02-16 09:16:00,1.6086,1.6086,1.6084,1.6085,136300000.0
2006-02-16 09:17:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2006-02-16 09:19:00,1.6085,1.6086,1.6084,1.6085,136300000.0
2006-02-16 09:20:00,1.6084,1.6086,1.608,1.6081,136300000.0
2006-02-16 09:21:00,1.608,1.6083,1.608,1.6082,136300000.0
2006-02-16 09:22:00,1.6081,1.6082,1.6081,1.6082,136300000.0
2006-02-16 09:23:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-02-16 09:24:00,1.6084,1.6084,1.6081,1.6084,136300000.0
2006-02-16 09:25:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2006-02-16 09:26:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2006-02-16 09:27:00,1.6082,1.6085,1.6082,1.6082,136300000.0
2006-02-16 09:28:00,1.6083,1.6084,1.6081,1.6081,136300000.0
2006-02-16 09:29:00,1.6082,1.6083,1.6081,1.6083,136300000.0
2006-02-16 09:30:00,1.6084,1.6086,1.6083,1.6084,136300000.0
2006-02-16 09:31:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-02-16 09:32:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-02-16 09:33:00,1.608,1.6083,1.608,1.6081,136300000.0
2006-02-16 09:34:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2006-02-16 09:35:00,1.608,1.6084,1.6079,1.6081,136300000.0
2006-02-16 09:36:00,1.6082,1.6083,1.6078,1.6078,136300000.0
2006-02-16 09:37:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2006-02-16 09:38:00,1.608,1.6082,1.6078,1.6081,136300000.0
2006-02-16 09:39:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-16 09:40:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-02-16 09:41:00,1.6084,1.6085,1.6082,1.6085,136300000.0
2006-02-16 09:42:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2006-02-16 09:43:00,1.6084,1.6085,1.6082,1.6085,136300000.0
2006-02-16 09:44:00,1.6084,1.6087,1.6083,1.6085,136300000.0
2006-02-16 09:45:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2006-02-16 09:46:00,1.6085,1.6086,1.6083,1.6086,136300000.0
2006-02-16 09:47:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-02-16 09:48:00,1.6091,1.6091,1.6087,1.6087,136300000.0
2006-02-16 09:49:00,1.6088,1.609,1.6087,1.609,136300000.0
2006-02-16 09:50:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2006-02-16 09:51:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2006-02-16 09:52:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-16 09:53:00,1.6086,1.6091,1.6086,1.6087,136300000.0
2006-02-16 09:54:00,1.6088,1.6091,1.6087,1.6087,136300000.0
2006-02-16 09:55:00,1.6088,1.609,1.6087,1.6088,136300000.0
2006-02-16 09:56:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2006-02-16 09:57:00,1.6087,1.6088,1.6085,1.6087,136300000.0
2006-02-16 09:58:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2006-02-16 09:59:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-16 10:00:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2006-02-16 10:01:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-16 10:02:00,1.6087,1.6087,1.6086,1.6087,136300000.0
2006-02-16 10:03:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-02-16 10:05:00,1.6085,1.6087,1.6085,1.6085,136300000.0
2006-02-16 10:06:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2006-02-16 10:07:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-16 10:08:00,1.6087,1.6087,1.6083,1.6083,136300000.0
2006-02-16 10:09:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-02-16 10:10:00,1.6085,1.6086,1.6079,1.6081,136300000.0
2006-02-16 10:11:00,1.6082,1.6083,1.608,1.6082,136300000.0
2006-02-16 10:12:00,1.6081,1.6082,1.6081,1.6081,136300000.0
2006-02-16 10:13:00,1.608,1.608,1.6078,1.6078,136300000.0
2006-02-16 10:14:00,1.6079,1.608,1.6078,1.6079,136300000.0
2006-02-16 10:15:00,1.6078,1.6078,1.6076,1.6078,136300000.0
2006-02-16 10:16:00,1.6079,1.6079,1.6076,1.6078,136300000.0
2006-02-16 10:17:00,1.6079,1.6079,1.6076,1.6077,136300000.0
2006-02-16 10:18:00,1.6076,1.6077,1.6073,1.6076,136300000.0
2006-02-16 10:19:00,1.6075,1.6076,1.6074,1.6075,136300000.0
2006-02-16 10:20:00,1.6074,1.6075,1.6072,1.6075,136300000.0
2006-02-16 10:21:00,1.6076,1.6079,1.6076,1.6076,136300000.0
2006-02-16 10:22:00,1.6077,1.6078,1.6077,1.6077,136300000.0
2006-02-16 10:23:00,1.6078,1.6079,1.6075,1.6079,136300000.0
2006-02-16 10:24:00,1.608,1.608,1.6076,1.6076,136300000.0
2006-02-16 10:25:00,1.6077,1.6079,1.6077,1.6078,136300000.0
2006-02-16 10:26:00,1.6077,1.6078,1.6076,1.6076,136300000.0
2006-02-16 10:27:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-02-16 10:28:00,1.6078,1.6079,1.6071,1.6073,136300000.0
2006-02-16 10:29:00,1.6074,1.6074,1.6072,1.6074,136300000.0
2006-02-16 10:30:00,1.6075,1.6082,1.6074,1.6082,136300000.0
2006-02-16 10:31:00,1.6081,1.6091,1.6081,1.6088,136300000.0
2006-02-16 10:32:00,1.6087,1.609,1.6083,1.609,136300000.0
2006-02-16 10:33:00,1.6089,1.609,1.6087,1.6089,136300000.0
2006-02-16 10:34:00,1.6087,1.6087,1.608,1.6081,136300000.0
2006-02-16 10:35:00,1.6082,1.6082,1.6078,1.608,136300000.0
2006-02-16 10:36:00,1.6081,1.6083,1.608,1.6081,136300000.0
2006-02-16 10:37:00,1.608,1.6082,1.6079,1.6079,136300000.0
2006-02-16 10:38:00,1.6077,1.6083,1.6077,1.6079,136300000.0
2006-02-16 10:39:00,1.608,1.6087,1.608,1.608,136300000.0
2006-02-16 10:40:00,1.6081,1.6084,1.6075,1.6076,136300000.0
2006-02-16 10:41:00,1.6077,1.6079,1.6076,1.6078,136300000.0
2006-02-16 10:42:00,1.6076,1.608,1.6076,1.6079,136300000.0
2006-02-16 10:43:00,1.6078,1.6081,1.6078,1.608,136300000.0
2006-02-16 10:44:00,1.6079,1.608,1.6078,1.6078,136300000.0
2006-02-16 10:45:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2006-02-16 10:46:00,1.6082,1.6083,1.608,1.6081,136300000.0
2006-02-16 10:47:00,1.608,1.6082,1.6076,1.6078,136300000.0
2006-02-16 10:48:00,1.6079,1.608,1.6076,1.6077,136300000.0
2006-02-16 10:49:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2006-02-16 10:50:00,1.6075,1.6076,1.6073,1.6076,136300000.0
2006-02-16 10:51:00,1.6077,1.6079,1.6074,1.6079,136300000.0
2006-02-16 10:52:00,1.6078,1.6078,1.6076,1.6077,136300000.0
2006-02-16 10:53:00,1.6078,1.608,1.6078,1.6078,136300000.0
2006-02-16 10:54:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-02-16 10:55:00,1.6079,1.6082,1.6077,1.608,136300000.0
2006-02-16 10:56:00,1.6079,1.608,1.6076,1.6077,136300000.0
2006-02-16 10:57:00,1.6078,1.6078,1.6076,1.6076,136300000.0
2006-02-16 10:58:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2006-02-16 10:59:00,1.6076,1.6076,1.6074,1.6075,136300000.0
2006-02-16 11:00:00,1.6074,1.6075,1.6071,1.6073,136300000.0
2006-02-16 11:01:00,1.6075,1.6075,1.6073,1.6075,136300000.0
2006-02-16 11:02:00,1.6074,1.6075,1.6073,1.6075,136300000.0
2006-02-16 11:03:00,1.6074,1.6075,1.6073,1.6074,136300000.0
2006-02-16 11:04:00,1.6075,1.6076,1.6072,1.6073,136300000.0
2006-02-16 11:05:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-02-16 11:06:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-02-16 11:07:00,1.6072,1.6072,1.6068,1.6068,136300000.0
2006-02-16 11:08:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-02-16 11:09:00,1.6069,1.6071,1.6069,1.6069,136300000.0
2006-02-16 11:10:00,1.6072,1.6074,1.6069,1.6072,136300000.0
2006-02-16 11:11:00,1.607,1.607,1.6064,1.607,136300000.0
2006-02-16 11:12:00,1.6069,1.6071,1.6068,1.6071,136300000.0
2006-02-16 11:13:00,1.6069,1.6074,1.6068,1.6074,136300000.0
2006-02-16 11:14:00,1.6075,1.6078,1.6075,1.6077,136300000.0
2006-02-16 11:15:00,1.6079,1.608,1.6078,1.6079,136300000.0
2006-02-16 11:16:00,1.6078,1.608,1.6075,1.6078,136300000.0
2006-02-16 11:17:00,1.6077,1.6078,1.6075,1.6077,136300000.0
2006-02-16 11:18:00,1.6078,1.6081,1.6077,1.6081,136300000.0
2006-02-16 11:19:00,1.608,1.6081,1.6078,1.6078,136300000.0
2006-02-16 11:20:00,1.6077,1.6078,1.6077,1.6078,136300000.0
2006-02-16 11:21:00,1.6077,1.6078,1.6077,1.6077,136300000.0
2006-02-16 11:22:00,1.6078,1.608,1.6077,1.6079,136300000.0
2006-02-16 11:23:00,1.6078,1.6079,1.6078,1.6079,136300000.0
2006-02-16 11:24:00,1.6078,1.6079,1.6078,1.6078,136300000.0
2006-02-16 11:25:00,1.6079,1.608,1.6079,1.6079,136300000.0
2006-02-16 11:26:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-02-16 11:27:00,1.6079,1.608,1.6077,1.6077,136300000.0
2006-02-16 11:28:00,1.6078,1.608,1.6078,1.6078,136300000.0
2006-02-16 11:29:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-02-16 11:30:00,1.608,1.608,1.6078,1.6078,136300000.0
2006-02-16 11:31:00,1.6077,1.6077,1.6077,1.6077,136300000.0
2006-02-16 11:32:00,1.6075,1.6075,1.6072,1.6074,136300000.0
2006-02-16 11:33:00,1.6073,1.6078,1.6073,1.6077,136300000.0
2006-02-16 11:34:00,1.6078,1.6079,1.6074,1.6075,136300000.0
2006-02-16 11:35:00,1.6074,1.608,1.6074,1.6077,136300000.0
2006-02-16 11:36:00,1.6078,1.6079,1.6076,1.6079,136300000.0
2006-02-16 11:37:00,1.6078,1.608,1.6077,1.608,136300000.0
2006-02-16 11:38:00,1.6081,1.6081,1.6078,1.6081,136300000.0
2006-02-16 11:39:00,1.6082,1.6084,1.608,1.6083,136300000.0
2006-02-16 11:40:00,1.6082,1.6084,1.608,1.6084,136300000.0
2006-02-16 11:41:00,1.6083,1.6085,1.6083,1.6084,136300000.0
2006-02-16 11:42:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2006-02-16 11:43:00,1.6085,1.6089,1.6085,1.6087,136300000.0
2006-02-16 11:44:00,1.6086,1.6087,1.6082,1.6086,136300000.0
2006-02-16 11:45:00,1.6085,1.6086,1.6082,1.6083,136300000.0
2006-02-16 11:46:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-16 11:47:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-02-16 11:48:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-16 11:49:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-16 11:50:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2006-02-16 11:51:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2006-02-16 11:52:00,1.6087,1.6087,1.6085,1.6085,136300000.0
2006-02-16 11:53:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 11:54:00,1.6084,1.6086,1.6084,1.6085,136300000.0
2006-02-16 11:55:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 11:56:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2006-02-16 11:57:00,1.6085,1.6086,1.6084,1.6084,136300000.0
2006-02-16 11:58:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2006-02-16 12:00:00,1.6085,1.6086,1.6083,1.6084,136300000.0
2006-02-16 12:01:00,1.6083,1.6083,1.6079,1.608,136300000.0
2006-02-16 12:02:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-02-16 12:03:00,1.608,1.6084,1.6079,1.6084,136300000.0
2006-02-16 12:04:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2006-02-16 12:05:00,1.6085,1.6085,1.6079,1.608,136300000.0
2006-02-16 12:06:00,1.6079,1.6079,1.6076,1.6077,136300000.0
2006-02-16 12:07:00,1.6076,1.6079,1.6076,1.6079,136300000.0
2006-02-16 12:08:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-02-16 12:09:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-02-16 12:10:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-02-16 12:11:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-02-16 12:13:00,1.6082,1.6082,1.6079,1.6079,136300000.0
2006-02-16 12:14:00,1.6082,1.6082,1.6077,1.6077,136300000.0
2006-02-16 12:15:00,1.6078,1.608,1.6074,1.6075,136300000.0
2006-02-16 12:16:00,1.6074,1.6078,1.6074,1.6076,136300000.0
2006-02-16 12:17:00,1.6075,1.6075,1.6072,1.6073,136300000.0
2006-02-16 12:18:00,1.6072,1.6076,1.6072,1.6075,136300000.0
2006-02-16 12:19:00,1.6074,1.6074,1.6066,1.6071,136300000.0
2006-02-16 12:20:00,1.607,1.6075,1.607,1.6073,136300000.0
2006-02-16 12:21:00,1.6074,1.6077,1.6073,1.6075,136300000.0
2006-02-16 12:22:00,1.6074,1.6074,1.6069,1.6073,136300000.0
2006-02-16 12:23:00,1.6071,1.6073,1.607,1.607,136300000.0
2006-02-16 12:24:00,1.6071,1.6073,1.607,1.6073,136300000.0
2006-02-16 12:25:00,1.6072,1.6075,1.6072,1.6073,136300000.0
2006-02-16 12:26:00,1.6075,1.6075,1.6069,1.607,136300000.0
2006-02-16 12:27:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-02-16 12:28:00,1.6073,1.6073,1.6068,1.6068,136300000.0
2006-02-16 12:29:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-02-16 12:30:00,1.6075,1.6076,1.6071,1.6076,136300000.0
2006-02-16 12:31:00,1.6075,1.6076,1.6074,1.6075,136300000.0
2006-02-16 12:32:00,1.6077,1.6078,1.6075,1.6077,136300000.0
2006-02-16 12:33:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2006-02-16 12:34:00,1.608,1.608,1.6078,1.6078,136300000.0
2006-02-16 12:35:00,1.6076,1.6078,1.6073,1.6078,136300000.0
2006-02-16 12:36:00,1.6077,1.6079,1.6074,1.6079,136300000.0
2006-02-16 12:37:00,1.6077,1.6079,1.6073,1.6077,136300000.0
2006-02-16 12:38:00,1.6078,1.6078,1.6075,1.6075,136300000.0
2006-02-16 12:39:00,1.6076,1.6078,1.6075,1.6077,136300000.0
2006-02-16 12:40:00,1.6075,1.6077,1.6074,1.6074,136300000.0
2006-02-16 12:41:00,1.6073,1.6074,1.6072,1.6072,136300000.0
2006-02-16 12:42:00,1.6073,1.6077,1.6073,1.6073,136300000.0
2006-02-16 12:43:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2006-02-16 12:44:00,1.6072,1.608,1.6072,1.6079,136300000.0
2006-02-16 12:45:00,1.608,1.608,1.6076,1.6079,136300000.0
2006-02-16 12:46:00,1.608,1.608,1.6077,1.6077,136300000.0
2006-02-16 12:47:00,1.6076,1.6077,1.6074,1.6074,136300000.0
2006-02-16 12:48:00,1.6075,1.6075,1.6073,1.6074,136300000.0
2006-02-16 12:49:00,1.6075,1.6075,1.6075,1.6075,136300000.0
2006-02-16 12:50:00,1.6074,1.6075,1.6073,1.6073,136300000.0
2006-02-16 12:51:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-02-16 12:52:00,1.6071,1.6072,1.6068,1.6071,136300000.0
2006-02-16 12:53:00,1.6069,1.6073,1.6069,1.6072,136300000.0
2006-02-16 12:54:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-02-16 12:55:00,1.607,1.607,1.607,1.607,136300000.0
2006-02-16 12:56:00,1.607,1.6071,1.607,1.6071,136300000.0
2006-02-16 12:57:00,1.607,1.6072,1.607,1.6071,136300000.0
2006-02-16 12:58:00,1.607,1.6071,1.607,1.6071,136300000.0
2006-02-16 12:59:00,1.607,1.6071,1.607,1.6071,136300000.0
2006-02-16 13:00:00,1.607,1.6071,1.607,1.607,136300000.0
2006-02-16 13:01:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-02-16 13:02:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2006-02-16 13:03:00,1.6074,1.6075,1.6074,1.6075,136300000.0
2006-02-16 13:04:00,1.6074,1.6078,1.6074,1.6077,136300000.0
2006-02-16 13:05:00,1.6078,1.608,1.6075,1.6075,136300000.0
2006-02-16 13:06:00,1.6078,1.6079,1.6076,1.6079,136300000.0
2006-02-16 13:07:00,1.608,1.6081,1.6078,1.608,136300000.0
2006-02-16 13:08:00,1.6078,1.6081,1.6077,1.608,136300000.0
2006-02-16 13:09:00,1.6079,1.6085,1.6079,1.6085,136300000.0
2006-02-16 13:10:00,1.6084,1.6084,1.6075,1.6075,136300000.0
2006-02-16 13:11:00,1.6074,1.6075,1.6074,1.6075,136300000.0
2006-02-16 13:12:00,1.6076,1.6078,1.6075,1.6076,136300000.0
2006-02-16 13:13:00,1.6078,1.608,1.6078,1.6079,136300000.0
2006-02-16 13:14:00,1.608,1.608,1.6079,1.6079,136300000.0
2006-02-16 13:15:00,1.6077,1.6077,1.6069,1.6069,136300000.0
2006-02-16 13:16:00,1.607,1.6074,1.607,1.6072,136300000.0
2006-02-16 13:17:00,1.6075,1.6076,1.6075,1.6075,136300000.0
2006-02-16 13:18:00,1.6076,1.6077,1.6075,1.6077,136300000.0
2006-02-16 13:19:00,1.6075,1.6077,1.6075,1.6077,136300000.0
2006-02-16 13:20:00,1.6079,1.6081,1.6078,1.6078,136300000.0
2006-02-16 13:21:00,1.6076,1.6079,1.6076,1.6077,136300000.0
2006-02-16 13:22:00,1.6075,1.6076,1.6075,1.6075,136300000.0
2006-02-16 13:23:00,1.6076,1.6077,1.6075,1.6075,136300000.0
2006-02-16 13:24:00,1.6074,1.6076,1.6073,1.6074,136300000.0
2006-02-16 13:25:00,1.6075,1.6076,1.6074,1.6075,136300000.0
2006-02-16 13:26:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-02-16 13:27:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-02-16 13:28:00,1.6075,1.6076,1.6074,1.6076,136300000.0
2006-02-16 13:29:00,1.6074,1.6077,1.6074,1.6077,136300000.0
2006-02-16 13:30:00,1.6076,1.6077,1.6073,1.6073,136300000.0
2006-02-16 13:31:00,1.6074,1.6077,1.6073,1.6077,136300000.0
2006-02-16 13:32:00,1.6075,1.6077,1.6073,1.6073,136300000.0
2006-02-16 13:33:00,1.6074,1.6079,1.6074,1.6078,136300000.0
2006-02-16 13:35:00,1.6079,1.6079,1.6075,1.6075,136300000.0
2006-02-16 13:36:00,1.6077,1.6077,1.6075,1.6075,136300000.0
2006-02-16 13:37:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-02-16 13:38:00,1.6078,1.6081,1.6075,1.608,136300000.0
2006-02-16 13:39:00,1.6081,1.6084,1.608,1.6081,136300000.0
2006-02-16 13:40:00,1.6082,1.6084,1.6078,1.6082,136300000.0
2006-02-16 13:41:00,1.6084,1.6086,1.6082,1.6086,136300000.0
2006-02-16 13:42:00,1.6088,1.6092,1.6087,1.6092,136300000.0
2006-02-16 13:43:00,1.6093,1.6093,1.6087,1.6088,136300000.0
2006-02-16 13:44:00,1.609,1.609,1.6085,1.6087,136300000.0
2006-02-16 13:45:00,1.6085,1.6088,1.6085,1.6087,136300000.0
2006-02-16 13:46:00,1.6088,1.6088,1.6084,1.6086,136300000.0
2006-02-16 13:47:00,1.6085,1.6085,1.6083,1.6084,136300000.0
2006-02-16 13:48:00,1.6083,1.6086,1.6083,1.6085,136300000.0
2006-02-16 13:49:00,1.6084,1.6087,1.6084,1.6084,136300000.0
2006-02-16 13:50:00,1.6085,1.6086,1.6084,1.6084,136300000.0
2006-02-16 13:51:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-16 13:52:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2006-02-16 13:53:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2006-02-16 13:54:00,1.6087,1.6087,1.6084,1.6085,136300000.0
2006-02-16 13:55:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-16 13:56:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2006-02-16 13:57:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 13:58:00,1.6084,1.6086,1.6082,1.6086,136300000.0
2006-02-16 13:59:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-02-16 14:01:00,1.6084,1.6088,1.6082,1.6084,136300000.0
2006-02-16 14:02:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-16 14:03:00,1.6084,1.6084,1.6082,1.6082,136300000.0
2006-02-16 14:04:00,1.6081,1.6082,1.6076,1.6077,136300000.0
2006-02-16 14:05:00,1.6078,1.6081,1.6076,1.6078,136300000.0
2006-02-16 14:06:00,1.6077,1.6079,1.6076,1.6079,136300000.0
2006-02-16 14:07:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2006-02-16 14:08:00,1.6079,1.608,1.6074,1.6079,136300000.0
2006-02-16 14:09:00,1.6078,1.6081,1.6076,1.608,136300000.0
2006-02-16 14:10:00,1.6079,1.6085,1.6078,1.6083,136300000.0
2006-02-16 14:11:00,1.608,1.6087,1.608,1.6085,136300000.0
2006-02-16 14:12:00,1.6087,1.6087,1.6084,1.6086,136300000.0
2006-02-16 14:13:00,1.6085,1.6087,1.6083,1.6083,136300000.0
2006-02-16 14:14:00,1.6084,1.6086,1.6082,1.6084,136300000.0
2006-02-16 14:15:00,1.6082,1.6086,1.6081,1.6085,136300000.0
2006-02-16 14:16:00,1.6086,1.6088,1.6083,1.6087,136300000.0
2006-02-16 14:17:00,1.6086,1.6088,1.6085,1.6088,136300000.0
2006-02-16 14:18:00,1.6089,1.6089,1.6085,1.6085,136300000.0
2006-02-16 14:19:00,1.6087,1.6087,1.6083,1.6084,136300000.0
2006-02-16 14:20:00,1.6085,1.6088,1.6082,1.6088,136300000.0
2006-02-16 14:21:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2006-02-16 14:22:00,1.6087,1.6088,1.6086,1.6088,136300000.0
2006-02-16 14:23:00,1.6089,1.6091,1.6087,1.6089,136300000.0
2006-02-16 14:24:00,1.6088,1.6091,1.6086,1.6089,136300000.0
2006-02-16 14:25:00,1.6088,1.609,1.6088,1.609,136300000.0
2006-02-16 14:26:00,1.6089,1.609,1.6086,1.6087,136300000.0
2006-02-16 14:27:00,1.6085,1.6087,1.6085,1.6087,136300000.0
2006-02-16 14:28:00,1.6086,1.6086,1.6081,1.6082,136300000.0
2006-02-16 14:29:00,1.6083,1.6085,1.608,1.6083,136300000.0
2006-02-16 14:30:00,1.6081,1.6081,1.6074,1.6079,136300000.0
2006-02-16 14:31:00,1.6076,1.6084,1.6074,1.608,136300000.0
2006-02-16 14:32:00,1.6079,1.608,1.6074,1.6074,136300000.0
2006-02-16 14:33:00,1.6075,1.608,1.6074,1.6075,136300000.0
2006-02-16 14:34:00,1.6078,1.608,1.6076,1.6079,136300000.0
2006-02-16 14:35:00,1.608,1.6087,1.608,1.608,136300000.0
2006-02-16 14:36:00,1.6081,1.6087,1.6079,1.6082,136300000.0
2006-02-16 14:37:00,1.6081,1.6083,1.608,1.6082,136300000.0
2006-02-16 14:38:00,1.6081,1.6086,1.608,1.6083,136300000.0
2006-02-16 14:39:00,1.6081,1.6083,1.6076,1.6078,136300000.0
2006-02-16 14:40:00,1.6079,1.6081,1.6078,1.6079,136300000.0
2006-02-16 14:41:00,1.6082,1.6082,1.6079,1.6081,136300000.0
2006-02-16 14:42:00,1.6082,1.6085,1.6076,1.6085,136300000.0
2006-02-16 14:43:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2006-02-16 14:44:00,1.6084,1.6085,1.6081,1.6081,136300000.0
2006-02-16 14:45:00,1.6082,1.6086,1.6079,1.6085,136300000.0
2006-02-16 14:46:00,1.6086,1.6088,1.6083,1.6085,136300000.0
2006-02-16 14:47:00,1.6086,1.6086,1.6084,1.6085,136300000.0
2006-02-16 14:48:00,1.6086,1.6087,1.6082,1.6082,136300000.0
2006-02-16 14:49:00,1.6085,1.6089,1.6084,1.6087,136300000.0
2006-02-16 14:50:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2006-02-16 14:51:00,1.6086,1.6088,1.6085,1.6088,136300000.0
2006-02-16 14:52:00,1.6089,1.6095,1.6088,1.6092,136300000.0
2006-02-16 14:53:00,1.6094,1.6094,1.6088,1.6088,136300000.0
2006-02-16 14:54:00,1.6086,1.6097,1.6086,1.6093,136300000.0
2006-02-16 14:55:00,1.6093,1.6097,1.6092,1.6095,136300000.0
2006-02-16 14:56:00,1.6094,1.6095,1.6088,1.6093,136300000.0
2006-02-16 14:57:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2006-02-16 14:58:00,1.6094,1.6099,1.6094,1.6098,136300000.0
2006-02-16 14:59:00,1.6097,1.6098,1.6095,1.6097,136300000.0
2006-02-16 15:00:00,1.6098,1.6098,1.6095,1.6097,136300000.0
2006-02-16 15:01:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-02-16 15:02:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2006-02-16 15:03:00,1.6091,1.6094,1.6091,1.6091,136300000.0
2006-02-16 15:04:00,1.609,1.6095,1.609,1.6093,136300000.0
2006-02-16 15:05:00,1.6092,1.6097,1.6092,1.6097,136300000.0
2006-02-16 15:06:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2006-02-16 15:07:00,1.6094,1.6097,1.6094,1.6094,136300000.0
2006-02-16 15:08:00,1.6095,1.6097,1.6091,1.6091,136300000.0
2006-02-16 15:09:00,1.6093,1.6097,1.6092,1.6092,136300000.0
2006-02-16 15:10:00,1.6091,1.6097,1.6091,1.6097,136300000.0
2006-02-16 15:11:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2006-02-16 15:12:00,1.6094,1.6097,1.6093,1.6094,136300000.0
2006-02-16 15:13:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2006-02-16 15:14:00,1.6095,1.6097,1.6094,1.6095,136300000.0
2006-02-16 15:15:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2006-02-16 15:16:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-16 15:17:00,1.6094,1.6095,1.6092,1.6094,136300000.0
2006-02-16 15:18:00,1.6093,1.6093,1.609,1.6092,136300000.0
2006-02-16 15:19:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2006-02-16 15:20:00,1.6092,1.6092,1.609,1.609,136300000.0
2006-02-16 15:21:00,1.6091,1.6093,1.609,1.6093,136300000.0
2006-02-16 15:22:00,1.6092,1.6094,1.6091,1.6092,136300000.0
2006-02-16 15:23:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2006-02-16 15:24:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2006-02-16 15:26:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-16 15:27:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-16 15:28:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2006-02-16 15:29:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-16 15:30:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-16 15:31:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2006-02-16 15:32:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-16 15:33:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2006-02-16 15:34:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2006-02-16 15:35:00,1.6095,1.6098,1.6093,1.6098,136300000.0
2006-02-16 15:36:00,1.6097,1.6099,1.6095,1.6098,136300000.0
2006-02-16 15:37:00,1.6097,1.6098,1.6096,1.6096,136300000.0
2006-02-16 15:38:00,1.6098,1.6099,1.6095,1.6097,136300000.0
2006-02-16 15:39:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2006-02-16 15:40:00,1.6096,1.6098,1.6095,1.6097,136300000.0
2006-02-16 15:41:00,1.6095,1.6101,1.6095,1.6098,136300000.0
2006-02-16 15:42:00,1.6099,1.6099,1.6096,1.6099,136300000.0
2006-02-16 15:43:00,1.6098,1.6102,1.6097,1.61,136300000.0
2006-02-16 15:44:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-02-16 15:45:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-02-16 15:46:00,1.6096,1.6098,1.6095,1.6096,136300000.0
2006-02-16 15:47:00,1.6095,1.61,1.6095,1.6099,136300000.0
2006-02-16 15:48:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-02-16 15:49:00,1.6099,1.6099,1.6094,1.6096,136300000.0
2006-02-16 15:50:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-02-16 15:51:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2006-02-16 15:52:00,1.6096,1.6096,1.6091,1.6093,136300000.0
2006-02-16 15:53:00,1.6094,1.6094,1.6092,1.6093,136300000.0
2006-02-16 15:54:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2006-02-16 15:55:00,1.609,1.6091,1.6087,1.6088,136300000.0
2006-02-16 15:56:00,1.6089,1.609,1.6089,1.6089,136300000.0
2006-02-16 15:57:00,1.6091,1.6097,1.609,1.6097,136300000.0
2006-02-16 15:58:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2006-02-16 15:59:00,1.6091,1.6094,1.6089,1.6094,136300000.0
2006-02-16 16:00:00,1.6093,1.6098,1.609,1.6097,136300000.0
2006-02-16 16:01:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2006-02-16 16:02:00,1.6096,1.6101,1.6096,1.6101,136300000.0
2006-02-16 16:03:00,1.61,1.61,1.6095,1.6097,136300000.0
2006-02-16 16:04:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-02-16 16:05:00,1.6097,1.6101,1.6096,1.6097,136300000.0
2006-02-16 16:06:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2006-02-16 16:07:00,1.6098,1.6099,1.6096,1.6096,136300000.0
2006-02-16 16:08:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2006-02-16 16:09:00,1.6094,1.6094,1.6093,1.6093,136300000.0
2006-02-16 16:10:00,1.6091,1.6094,1.6091,1.6093,136300000.0
2006-02-16 16:11:00,1.6091,1.6093,1.6089,1.6093,136300000.0
2006-02-16 16:12:00,1.6092,1.6096,1.6091,1.6095,136300000.0
2006-02-16 16:13:00,1.6096,1.6107,1.6094,1.6105,136300000.0
2006-02-16 16:14:00,1.6104,1.6105,1.6097,1.6099,136300000.0
2006-02-16 16:15:00,1.61,1.6102,1.6096,1.6096,136300000.0
2006-02-16 16:16:00,1.6094,1.6102,1.6094,1.6099,136300000.0
2006-02-16 16:17:00,1.61,1.6101,1.6097,1.6099,136300000.0
2006-02-16 16:18:00,1.6096,1.6103,1.6096,1.61,136300000.0
2006-02-16 16:19:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2006-02-16 16:20:00,1.6104,1.6108,1.6102,1.6108,136300000.0
2006-02-16 16:21:00,1.6107,1.611,1.6106,1.6108,136300000.0
2006-02-16 16:22:00,1.6109,1.6112,1.6108,1.611,136300000.0
2006-02-16 16:23:00,1.6111,1.6114,1.6108,1.6112,136300000.0
2006-02-16 16:24:00,1.6114,1.6119,1.6114,1.6115,136300000.0
2006-02-16 16:25:00,1.6113,1.6114,1.6111,1.6112,136300000.0
2006-02-16 16:26:00,1.6113,1.6116,1.6111,1.6116,136300000.0
2006-02-16 16:27:00,1.6114,1.6116,1.6111,1.6115,136300000.0
2006-02-16 16:28:00,1.6116,1.6119,1.6115,1.6118,136300000.0
2006-02-16 16:29:00,1.6117,1.6117,1.6115,1.6117,136300000.0
2006-02-16 16:30:00,1.6119,1.6119,1.6111,1.6114,136300000.0
2006-02-16 16:31:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-02-16 16:32:00,1.6114,1.6115,1.6113,1.6115,136300000.0
2006-02-16 16:33:00,1.6116,1.6121,1.6115,1.6121,136300000.0
2006-02-16 16:34:00,1.6119,1.6123,1.6119,1.6121,136300000.0
2006-02-16 16:35:00,1.612,1.6125,1.6118,1.6125,136300000.0
2006-02-16 16:36:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2006-02-16 16:37:00,1.6123,1.6126,1.6121,1.6121,136300000.0
2006-02-16 16:38:00,1.6123,1.6124,1.6121,1.6124,136300000.0
2006-02-16 16:39:00,1.6125,1.6129,1.6123,1.6124,136300000.0
2006-02-16 16:40:00,1.6126,1.6128,1.6122,1.6128,136300000.0
2006-02-16 16:41:00,1.6126,1.6128,1.6125,1.6127,136300000.0
2006-02-16 16:42:00,1.6126,1.6127,1.6123,1.6123,136300000.0
2006-02-16 16:43:00,1.6125,1.6126,1.6122,1.6126,136300000.0
2006-02-16 16:44:00,1.6124,1.6126,1.6122,1.6126,136300000.0
2006-02-16 16:45:00,1.6125,1.613,1.6125,1.6125,136300000.0
2006-02-16 16:46:00,1.6124,1.6127,1.6122,1.6122,136300000.0
2006-02-16 16:47:00,1.6121,1.6123,1.6117,1.6117,136300000.0
2006-02-16 16:48:00,1.6116,1.6117,1.6112,1.6112,136300000.0
2006-02-16 16:49:00,1.6113,1.6114,1.6108,1.6108,136300000.0
2006-02-16 16:50:00,1.6109,1.611,1.6106,1.6106,136300000.0
2006-02-16 16:51:00,1.6107,1.6108,1.6104,1.6106,136300000.0
2006-02-16 16:52:00,1.6108,1.611,1.6106,1.6109,136300000.0
2006-02-16 16:53:00,1.6111,1.6111,1.6105,1.6105,136300000.0
2006-02-16 16:54:00,1.6107,1.6108,1.6096,1.61,136300000.0
2006-02-16 16:55:00,1.6097,1.6109,1.6097,1.6108,136300000.0
2006-02-16 16:56:00,1.6109,1.6113,1.6108,1.6108,136300000.0
2006-02-16 16:57:00,1.6106,1.6114,1.6106,1.6113,136300000.0
2006-02-16 16:58:00,1.6112,1.6112,1.6109,1.611,136300000.0
2006-02-16 16:59:00,1.611,1.6114,1.6109,1.6112,136300000.0
2006-02-16 17:00:00,1.6113,1.6115,1.6111,1.6113,136300000.0
2006-02-16 17:01:00,1.6112,1.6116,1.6112,1.6114,136300000.0
2006-02-16 17:02:00,1.6113,1.6116,1.6113,1.6114,136300000.0
2006-02-16 17:03:00,1.6115,1.6117,1.6113,1.6116,136300000.0
2006-02-16 17:04:00,1.6117,1.6117,1.6112,1.6112,136300000.0
2006-02-16 17:05:00,1.6114,1.6116,1.6112,1.6115,136300000.0
2006-02-16 17:06:00,1.6116,1.6118,1.6108,1.6113,136300000.0
2006-02-16 17:07:00,1.6114,1.6118,1.6114,1.6118,136300000.0
2006-02-16 17:08:00,1.6119,1.6119,1.6107,1.6107,136300000.0
2006-02-16 17:09:00,1.6105,1.6113,1.6104,1.6107,136300000.0
2006-02-16 17:10:00,1.6108,1.611,1.6105,1.6108,136300000.0
2006-02-16 17:11:00,1.6109,1.611,1.6107,1.611,136300000.0
2006-02-16 17:12:00,1.6109,1.6114,1.6109,1.6113,136300000.0
2006-02-16 17:13:00,1.6112,1.6114,1.611,1.6112,136300000.0
2006-02-16 17:14:00,1.6113,1.6114,1.6111,1.6112,136300000.0
2006-02-16 17:15:00,1.6112,1.6113,1.6106,1.6109,136300000.0
2006-02-16 17:16:00,1.6106,1.6109,1.6105,1.6108,136300000.0
2006-02-16 17:17:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2006-02-16 17:18:00,1.6106,1.6107,1.6101,1.6106,136300000.0
2006-02-16 17:19:00,1.6107,1.6107,1.6102,1.6104,136300000.0
2006-02-16 17:20:00,1.6106,1.6106,1.6102,1.6102,136300000.0
2006-02-16 17:21:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-02-16 17:22:00,1.6099,1.6102,1.6099,1.6102,136300000.0
2006-02-16 17:23:00,1.6103,1.6105,1.6097,1.6097,136300000.0
2006-02-16 17:24:00,1.6098,1.6098,1.6097,1.6098,136300000.0
2006-02-16 17:25:00,1.6099,1.6101,1.6095,1.6096,136300000.0
2006-02-16 17:26:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2006-02-16 17:27:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-02-16 17:28:00,1.61,1.6103,1.6098,1.6101,136300000.0
2006-02-16 17:29:00,1.61,1.6101,1.6097,1.6099,136300000.0
2006-02-16 17:30:00,1.6101,1.6101,1.6094,1.61,136300000.0
2006-02-16 17:31:00,1.6102,1.6104,1.61,1.61,136300000.0
2006-02-16 17:32:00,1.6101,1.6104,1.61,1.6101,136300000.0
2006-02-16 17:33:00,1.61,1.6103,1.61,1.6101,136300000.0
2006-02-16 17:34:00,1.6103,1.6103,1.61,1.61,136300000.0
2006-02-16 17:35:00,1.6101,1.6101,1.6096,1.61,136300000.0
2006-02-16 17:36:00,1.6099,1.61,1.6097,1.6098,136300000.0
2006-02-16 17:37:00,1.6099,1.6101,1.6096,1.6098,136300000.0
2006-02-16 17:38:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-16 17:39:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2006-02-16 17:40:00,1.6097,1.6099,1.6097,1.6098,136300000.0
2006-02-16 17:41:00,1.6096,1.61,1.6095,1.61,136300000.0
2006-02-16 17:42:00,1.6099,1.61,1.6094,1.6096,136300000.0
2006-02-16 17:43:00,1.6097,1.6097,1.6095,1.6097,136300000.0
2006-02-16 17:45:00,1.6098,1.6098,1.6095,1.6097,136300000.0
2006-02-16 17:46:00,1.6098,1.6098,1.6093,1.6095,136300000.0
2006-02-16 17:47:00,1.6097,1.6097,1.6093,1.6094,136300000.0
2006-02-16 17:48:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-16 17:49:00,1.6094,1.6098,1.6092,1.6098,136300000.0
2006-02-16 17:50:00,1.6099,1.6099,1.6094,1.6099,136300000.0
2006-02-16 17:51:00,1.6101,1.6101,1.6098,1.61,136300000.0
2006-02-16 17:52:00,1.6095,1.61,1.6095,1.6099,136300000.0
2006-02-16 17:53:00,1.61,1.61,1.6093,1.6094,136300000.0
2006-02-16 17:54:00,1.6095,1.6095,1.6091,1.6094,136300000.0
2006-02-16 17:55:00,1.6093,1.6094,1.6088,1.6091,136300000.0
2006-02-16 17:56:00,1.6091,1.6093,1.609,1.609,136300000.0
2006-02-16 17:57:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2006-02-16 17:58:00,1.6094,1.6096,1.6093,1.6096,136300000.0
2006-02-16 17:59:00,1.6097,1.6098,1.6092,1.6094,136300000.0
2006-02-16 18:00:00,1.6095,1.6095,1.6084,1.609,136300000.0
2006-02-16 18:01:00,1.6091,1.6094,1.6088,1.609,136300000.0
2006-02-16 18:02:00,1.6088,1.609,1.6083,1.6088,136300000.0
2006-02-16 18:03:00,1.609,1.6094,1.609,1.6094,136300000.0
2006-02-16 18:04:00,1.6093,1.6097,1.6092,1.6094,136300000.0
2006-02-16 18:05:00,1.6095,1.6096,1.6089,1.6091,136300000.0
2006-02-16 18:06:00,1.6092,1.6094,1.6091,1.6092,136300000.0
2006-02-16 18:07:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-16 18:08:00,1.6091,1.6091,1.6085,1.6087,136300000.0
2006-02-16 18:09:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2006-02-16 18:10:00,1.6089,1.609,1.6087,1.609,136300000.0
2006-02-16 18:11:00,1.6092,1.6092,1.609,1.6092,136300000.0
2006-02-16 18:12:00,1.6094,1.6094,1.6092,1.6094,136300000.0
2006-02-16 18:13:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2006-02-16 18:14:00,1.6094,1.6094,1.6089,1.6089,136300000.0
2006-02-16 18:15:00,1.609,1.6092,1.6088,1.6092,136300000.0
2006-02-16 18:16:00,1.6091,1.6092,1.6087,1.6088,136300000.0
2006-02-16 18:17:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2006-02-16 18:18:00,1.6085,1.6086,1.608,1.6081,136300000.0
2006-02-16 18:19:00,1.6082,1.6085,1.6082,1.6084,136300000.0
2006-02-16 18:20:00,1.6082,1.6085,1.6082,1.6084,136300000.0
2006-02-16 18:21:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2006-02-16 18:22:00,1.6086,1.6088,1.6085,1.6088,136300000.0
2006-02-16 18:23:00,1.6086,1.6089,1.6086,1.6088,136300000.0
2006-02-16 18:24:00,1.6089,1.6092,1.6087,1.6091,136300000.0
2006-02-16 18:25:00,1.6089,1.6091,1.6087,1.6089,136300000.0
2006-02-16 18:26:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-16 18:27:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2006-02-16 18:28:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2006-02-16 18:29:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2006-02-16 18:30:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-16 18:31:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 18:32:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 18:33:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-02-16 18:34:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-16 18:35:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-02-16 18:36:00,1.6086,1.6088,1.6084,1.6087,136300000.0
2006-02-16 18:37:00,1.6086,1.6089,1.6081,1.6087,136300000.0
2006-02-16 18:38:00,1.6088,1.6088,1.6082,1.6082,136300000.0
2006-02-16 18:39:00,1.6083,1.6088,1.6083,1.6086,136300000.0
2006-02-16 18:40:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-16 18:41:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2006-02-16 18:42:00,1.6087,1.6089,1.6086,1.6089,136300000.0
2006-02-16 18:43:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2006-02-16 18:44:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2006-02-16 18:45:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-16 18:46:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2006-02-16 18:47:00,1.6085,1.6089,1.6085,1.6088,136300000.0
2006-02-16 18:48:00,1.6087,1.6089,1.6087,1.6088,136300000.0
2006-02-16 18:49:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-16 18:50:00,1.609,1.609,1.609,1.609,136300000.0
2006-02-16 18:51:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2006-02-16 18:52:00,1.6093,1.6096,1.6093,1.6096,136300000.0
2006-02-16 18:53:00,1.6097,1.6097,1.6095,1.6096,136300000.0
2006-02-16 18:54:00,1.6095,1.6095,1.6093,1.6095,136300000.0
2006-02-16 18:55:00,1.6098,1.6098,1.6096,1.6097,136300000.0
2006-02-16 18:56:00,1.6096,1.6101,1.6096,1.61,136300000.0
2006-02-16 18:57:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2006-02-16 18:58:00,1.6095,1.6095,1.6091,1.6093,136300000.0
2006-02-16 18:59:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-02-16 19:00:00,1.609,1.6095,1.609,1.6095,136300000.0
2006-02-16 19:01:00,1.6096,1.6099,1.6096,1.6097,136300000.0
2006-02-16 19:02:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-16 19:03:00,1.6095,1.6097,1.6094,1.6097,136300000.0
2006-02-16 19:04:00,1.6098,1.6098,1.6094,1.6096,136300000.0
2006-02-16 19:06:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2006-02-16 19:07:00,1.6096,1.6096,1.6093,1.6094,136300000.0
2006-02-16 19:08:00,1.6093,1.6095,1.6091,1.6093,136300000.0
2006-02-16 19:09:00,1.6092,1.6092,1.609,1.609,136300000.0
2006-02-16 19:10:00,1.6091,1.6092,1.6088,1.6092,136300000.0
2006-02-16 19:11:00,1.6091,1.6091,1.6088,1.6091,136300000.0
2006-02-16 19:12:00,1.6089,1.6091,1.6086,1.6088,136300000.0
2006-02-16 19:13:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2006-02-16 19:14:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-16 19:15:00,1.6089,1.6089,1.6085,1.6086,136300000.0
2006-02-16 19:16:00,1.6085,1.6088,1.6085,1.6087,136300000.0
2006-02-16 19:17:00,1.6086,1.6087,1.6082,1.6084,136300000.0
2006-02-16 19:18:00,1.6085,1.6085,1.6079,1.608,136300000.0
2006-02-16 19:19:00,1.6079,1.6082,1.6079,1.6082,136300000.0
2006-02-16 19:20:00,1.6079,1.6083,1.6079,1.608,136300000.0
2006-02-16 19:21:00,1.6082,1.6082,1.608,1.608,136300000.0
2006-02-16 19:22:00,1.6081,1.6082,1.608,1.6081,136300000.0
2006-02-16 19:23:00,1.608,1.6081,1.6078,1.6079,136300000.0
2006-02-16 19:24:00,1.608,1.608,1.6077,1.6078,136300000.0
2006-02-16 19:25:00,1.6079,1.6082,1.6077,1.6079,136300000.0
2006-02-16 19:26:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-02-16 19:27:00,1.6082,1.6082,1.608,1.6082,136300000.0
2006-02-16 19:28:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-02-16 19:29:00,1.6083,1.6083,1.6081,1.6082,136300000.0
2006-02-16 19:30:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-02-16 19:31:00,1.608,1.6084,1.608,1.6082,136300000.0
2006-02-16 19:32:00,1.6083,1.6085,1.6082,1.6083,136300000.0
2006-02-16 19:33:00,1.6082,1.6086,1.6082,1.6086,136300000.0
2006-02-16 19:34:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2006-02-16 19:35:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-02-16 19:36:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2006-02-16 19:37:00,1.6088,1.6088,1.6084,1.6085,136300000.0
2006-02-16 19:38:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-02-16 19:39:00,1.6084,1.6086,1.6084,1.6084,136300000.0
2006-02-16 19:40:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-16 19:41:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 19:42:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 19:43:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-02-16 19:44:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-16 19:45:00,1.6085,1.6086,1.6084,1.6084,136300000.0
2006-02-16 19:46:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-16 19:47:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-16 19:49:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2006-02-16 19:50:00,1.6085,1.6085,1.6082,1.6083,136300000.0
2006-02-16 19:51:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2006-02-16 19:52:00,1.6084,1.6085,1.6083,1.6084,136300000.0
2006-02-16 19:53:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-16 19:54:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-16 19:55:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 20:00:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 20:01:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 20:02:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-02-16 20:03:00,1.6085,1.6087,1.6085,1.6087,136300000.0
2006-02-16 20:04:00,1.6088,1.6089,1.6087,1.6089,136300000.0
2006-02-16 20:05:00,1.6088,1.6092,1.6088,1.609,136300000.0
2006-02-16 20:06:00,1.6091,1.6091,1.6089,1.609,136300000.0
2006-02-16 20:07:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2006-02-16 20:08:00,1.6092,1.6101,1.6092,1.6098,136300000.0
2006-02-16 20:09:00,1.6098,1.6098,1.609,1.6091,136300000.0
2006-02-16 20:10:00,1.6089,1.6092,1.6089,1.609,136300000.0
2006-02-16 20:11:00,1.6092,1.6092,1.6089,1.609,136300000.0
2006-02-16 20:12:00,1.6092,1.6095,1.6092,1.6093,136300000.0
2006-02-16 20:13:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2006-02-16 20:14:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2006-02-16 20:15:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-16 20:16:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2006-02-16 20:17:00,1.6095,1.61,1.6095,1.6097,136300000.0
2006-02-16 20:18:00,1.6098,1.6098,1.6096,1.6097,136300000.0
2006-02-16 20:19:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2006-02-16 20:20:00,1.6096,1.61,1.6095,1.61,136300000.0
2006-02-16 20:21:00,1.6102,1.6103,1.6099,1.6102,136300000.0
2006-02-16 20:22:00,1.6101,1.6102,1.6097,1.6097,136300000.0
2006-02-16 20:23:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2006-02-16 20:24:00,1.6097,1.6097,1.6092,1.6093,136300000.0
2006-02-16 20:25:00,1.6092,1.6092,1.6088,1.6088,136300000.0
2006-02-16 20:26:00,1.6089,1.609,1.6087,1.609,136300000.0
2006-02-16 20:27:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-16 20:28:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-16 20:29:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-02-16 20:30:00,1.6084,1.6086,1.6084,1.6085,136300000.0
2006-02-16 20:31:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-02-16 20:32:00,1.6088,1.6088,1.6085,1.6087,136300000.0
2006-02-16 20:33:00,1.6085,1.6088,1.6085,1.6088,136300000.0
2006-02-16 20:34:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-02-16 20:35:00,1.6087,1.6089,1.6087,1.6089,136300000.0
2006-02-16 20:36:00,1.6088,1.6088,1.6085,1.6087,136300000.0
2006-02-16 20:37:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2006-02-16 20:38:00,1.6087,1.609,1.6087,1.609,136300000.0
2006-02-16 20:39:00,1.6091,1.6092,1.6089,1.6089,136300000.0
2006-02-16 20:40:00,1.6088,1.6088,1.6085,1.6086,136300000.0
2006-02-16 20:41:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-02-16 20:42:00,1.6087,1.6088,1.6082,1.6085,136300000.0
2006-02-16 20:43:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 20:44:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 20:45:00,1.6086,1.6092,1.6086,1.6092,136300000.0
2006-02-16 20:46:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2006-02-16 20:47:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-02-16 20:48:00,1.609,1.609,1.6086,1.6087,136300000.0
2006-02-16 20:49:00,1.6085,1.6087,1.6085,1.6085,136300000.0
2006-02-16 20:50:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 20:51:00,1.6085,1.6086,1.6084,1.6085,136300000.0
2006-02-16 20:52:00,1.6084,1.6085,1.6083,1.6084,136300000.0
2006-02-16 20:53:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-16 20:54:00,1.6082,1.6082,1.608,1.6081,136300000.0
2006-02-16 20:55:00,1.6082,1.6084,1.6079,1.6079,136300000.0
2006-02-16 20:56:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2006-02-16 20:57:00,1.6078,1.6082,1.6078,1.6082,136300000.0
2006-02-16 20:58:00,1.6083,1.6087,1.6083,1.6085,136300000.0
2006-02-16 20:59:00,1.6086,1.6091,1.6086,1.609,136300000.0
2006-02-16 21:00:00,1.6087,1.6094,1.6087,1.6092,136300000.0
2006-02-16 21:01:00,1.6091,1.6092,1.6091,1.6091,136300000.0
2006-02-16 21:02:00,1.609,1.609,1.6088,1.609,136300000.0
2006-02-16 21:03:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2006-02-16 21:04:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-02-16 21:05:00,1.6087,1.6088,1.6085,1.6086,136300000.0
2006-02-16 21:06:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2006-02-16 21:07:00,1.6087,1.6089,1.6086,1.6088,136300000.0
2006-02-16 21:08:00,1.6087,1.6087,1.6084,1.6085,136300000.0
2006-02-16 21:09:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-02-16 21:10:00,1.6085,1.6085,1.6083,1.6083,136300000.0
2006-02-16 21:11:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 21:12:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-02-16 21:13:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-16 21:14:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-16 21:15:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-16 21:16:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-16 21:17:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-16 21:18:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-16 21:20:00,1.6083,1.6086,1.6083,1.6085,136300000.0
2006-02-16 21:21:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2006-02-16 21:22:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-16 21:23:00,1.6089,1.6093,1.6089,1.6093,136300000.0
2006-02-16 21:24:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2006-02-16 21:25:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2006-02-16 21:26:00,1.6092,1.6093,1.6091,1.6091,136300000.0
2006-02-16 21:27:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2006-02-16 21:28:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2006-02-16 21:29:00,1.6092,1.6098,1.6092,1.6097,136300000.0
2006-02-16 21:30:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-02-16 21:31:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-02-16 21:32:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-02-16 21:33:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2006-02-16 21:34:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-02-16 21:35:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-16 21:36:00,1.6097,1.6101,1.6097,1.6098,136300000.0
2006-02-16 21:37:00,1.6096,1.6097,1.6092,1.6092,136300000.0
2006-02-16 21:38:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-16 21:39:00,1.6091,1.6092,1.609,1.6092,136300000.0
2006-02-16 21:40:00,1.6093,1.6096,1.6092,1.6094,136300000.0
2006-02-16 21:41:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2006-02-16 21:42:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2006-02-16 21:43:00,1.6092,1.6093,1.6089,1.609,136300000.0
2006-02-16 21:44:00,1.6091,1.6091,1.609,1.609,136300000.0
2006-02-16 21:45:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-16 21:46:00,1.6091,1.6098,1.6091,1.6097,136300000.0
2006-02-16 21:47:00,1.6096,1.6098,1.6096,1.6098,136300000.0
2006-02-16 21:48:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2006-02-16 21:49:00,1.6099,1.61,1.6096,1.6096,136300000.0
2006-02-16 21:50:00,1.6097,1.6097,1.6095,1.6095,136300000.0
2006-02-16 21:51:00,1.6094,1.6098,1.6093,1.6097,136300000.0
2006-02-16 21:52:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2006-02-16 21:53:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-16 21:54:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2006-02-16 21:55:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-02-16 21:56:00,1.6099,1.6103,1.6095,1.6095,136300000.0
2006-02-16 21:57:00,1.6096,1.6098,1.6091,1.6091,136300000.0
2006-02-16 21:58:00,1.609,1.6092,1.6089,1.6092,136300000.0
2006-02-16 21:59:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-16 22:00:00,1.6089,1.6092,1.6088,1.609,136300000.0
2006-02-16 22:01:00,1.6091,1.6092,1.6088,1.6089,136300000.0
2006-02-16 22:02:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2006-02-16 22:03:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2006-02-16 22:04:00,1.6086,1.6086,1.6083,1.6086,136300000.0
2006-02-16 22:05:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2006-02-16 22:06:00,1.6083,1.6084,1.6082,1.6083,136300000.0
2006-02-16 22:07:00,1.6082,1.6084,1.6082,1.6084,136300000.0
2006-02-16 22:08:00,1.6085,1.6085,1.6083,1.6083,136300000.0
2006-02-16 22:09:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-16 22:10:00,1.6084,1.6084,1.6083,1.6084,136300000.0
2006-02-16 22:11:00,1.6085,1.6088,1.6085,1.6088,136300000.0
2006-02-16 22:12:00,1.6089,1.6092,1.6089,1.6092,136300000.0
2006-02-16 22:13:00,1.6093,1.6096,1.609,1.6096,136300000.0
2006-02-16 22:14:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-02-16 22:15:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2006-02-16 22:16:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2006-02-16 22:17:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2006-02-16 22:18:00,1.6097,1.6097,1.6095,1.6095,136300000.0
2006-02-16 22:19:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-16 22:20:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-16 22:21:00,1.6094,1.6097,1.6094,1.6096,136300000.0
2006-02-16 22:22:00,1.6097,1.6097,1.6093,1.6096,136300000.0
2006-02-16 22:23:00,1.6097,1.6097,1.6096,1.6096,136300000.0
2006-02-16 22:24:00,1.6095,1.6104,1.6095,1.61,136300000.0
2006-02-16 22:25:00,1.6099,1.6101,1.6099,1.61,136300000.0
2006-02-16 22:26:00,1.6098,1.6101,1.6098,1.61,136300000.0
2006-02-16 22:27:00,1.6102,1.6104,1.61,1.6101,136300000.0
2006-02-16 22:28:00,1.6102,1.6107,1.61,1.6107,136300000.0
2006-02-16 22:29:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2006-02-16 22:30:00,1.6103,1.6108,1.6103,1.6107,136300000.0
2006-02-16 22:31:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-02-16 22:32:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2006-02-16 22:33:00,1.6107,1.6108,1.6101,1.6105,136300000.0
2006-02-16 22:34:00,1.6104,1.6105,1.6101,1.6102,136300000.0
2006-02-16 22:35:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2006-02-16 22:36:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-16 22:37:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2006-02-16 22:38:00,1.6098,1.6098,1.6094,1.6097,136300000.0
2006-02-16 22:39:00,1.6096,1.6099,1.6095,1.6098,136300000.0
2006-02-16 22:40:00,1.6097,1.6099,1.6097,1.6099,136300000.0
2006-02-16 22:41:00,1.61,1.61,1.6099,1.6099,136300000.0
2006-02-16 22:42:00,1.6098,1.6102,1.6098,1.61,136300000.0
2006-02-16 22:44:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2006-02-16 22:47:00,1.6099,1.6099,1.6094,1.6095,136300000.0
2006-02-16 22:48:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-02-16 22:49:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-02-16 22:50:00,1.6096,1.61,1.6095,1.6096,136300000.0
2006-02-16 22:51:00,1.6097,1.6099,1.6097,1.6098,136300000.0
2006-02-16 22:52:00,1.6097,1.6099,1.6097,1.6098,136300000.0
2006-02-16 22:53:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2006-02-16 22:55:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-16 22:56:00,1.6098,1.6101,1.6097,1.61,136300000.0
2006-02-16 22:57:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2006-02-16 22:58:00,1.6099,1.6104,1.6099,1.61,136300000.0
2006-02-16 22:59:00,1.6101,1.6103,1.61,1.61,136300000.0
2006-02-16 23:00:00,1.6099,1.6099,1.6095,1.6096,136300000.0
2006-02-16 23:01:00,1.6097,1.6098,1.6095,1.6095,136300000.0
2006-02-16 23:02:00,1.6094,1.6094,1.609,1.6094,136300000.0
2006-02-16 23:03:00,1.6097,1.6097,1.6093,1.6093,136300000.0
2006-02-16 23:04:00,1.6091,1.6095,1.6091,1.6094,136300000.0
2006-02-16 23:05:00,1.6093,1.6093,1.6092,1.6093,136300000.0
2006-02-16 23:06:00,1.6094,1.6094,1.6093,1.6094,136300000.0
2006-02-16 23:07:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2006-02-16 23:08:00,1.6093,1.6094,1.6091,1.6093,136300000.0
2006-02-16 23:09:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-16 23:10:00,1.6097,1.6097,1.6096,1.6096,136300000.0
2006-02-16 23:12:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2006-02-16 23:13:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-16 23:14:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-02-16 23:15:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2006-02-16 23:16:00,1.61,1.6101,1.6099,1.61,136300000.0
2006-02-16 23:17:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2006-02-16 23:18:00,1.6099,1.61,1.6099,1.6099,136300000.0
2006-02-16 23:19:00,1.61,1.61,1.61,1.61,136300000.0
2006-02-16 23:20:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-02-16 23:21:00,1.61,1.6101,1.6099,1.61,136300000.0
2006-02-16 23:22:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-02-16 23:24:00,1.61,1.6101,1.61,1.61,136300000.0
2006-02-16 23:25:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-02-16 23:26:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2006-02-16 23:27:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-02-16 23:29:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2006-02-16 23:30:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-02-16 23:31:00,1.6097,1.6099,1.6097,1.6099,136300000.0
2006-02-16 23:32:00,1.6098,1.61,1.6098,1.6098,136300000.0
2006-02-16 23:34:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-16 23:35:00,1.6098,1.6101,1.6098,1.61,136300000.0
2006-02-16 23:36:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2006-02-16 23:37:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2006-02-16 23:39:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-02-16 23:40:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-16 23:41:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-16 23:42:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-02-16 23:43:00,1.6095,1.6098,1.6095,1.6096,136300000.0
2006-02-16 23:44:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2006-02-16 23:45:00,1.6097,1.6098,1.6096,1.6096,136300000.0
2006-02-16 23:46:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-16 23:47:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-16 23:48:00,1.6097,1.6097,1.6095,1.6095,136300000.0
2006-02-16 23:49:00,1.6096,1.61,1.6096,1.6098,136300000.0
2006-02-16 23:50:00,1.6097,1.6097,1.6092,1.6096,136300000.0
2006-02-16 23:51:00,1.6094,1.6096,1.6094,1.6095,136300000.0
2006-02-16 23:52:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-02-16 23:53:00,1.6095,1.6099,1.6094,1.6096,136300000.0
2006-02-16 23:54:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2006-02-16 23:56:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-16 23:57:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2006-02-16 23:58:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-02-16 23:59:00,1.6099,1.61,1.6098,1.61,136300000.0
2006-02-17 00:00:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-02-17 00:01:00,1.6102,1.6104,1.6101,1.6101,136300000.0
2006-02-17 00:02:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2006-02-17 00:03:00,1.61,1.61,1.61,1.61,136300000.0
2006-02-17 00:04:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2006-02-17 00:05:00,1.6098,1.6099,1.6097,1.6099,136300000.0
2006-02-17 00:06:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2006-02-17 00:07:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-17 00:08:00,1.6096,1.6097,1.6091,1.6093,136300000.0
2006-02-17 00:09:00,1.6095,1.6095,1.6093,1.6093,136300000.0
2006-02-17 00:10:00,1.6092,1.6095,1.6092,1.6093,136300000.0
2006-02-17 00:11:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2006-02-17 00:12:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-17 00:13:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-17 00:14:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2006-02-17 00:15:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2006-02-17 00:16:00,1.6091,1.6091,1.6089,1.609,136300000.0
2006-02-17 00:17:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-02-17 00:18:00,1.6089,1.6089,1.6088,1.6089,136300000.0
2006-02-17 00:19:00,1.609,1.609,1.609,1.609,136300000.0
2006-02-17 00:20:00,1.6091,1.6091,1.609,1.6091,136300000.0
2006-02-17 00:21:00,1.6092,1.6097,1.6092,1.6096,136300000.0
2006-02-17 00:22:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2006-02-17 00:23:00,1.6098,1.61,1.6097,1.6098,136300000.0
2006-02-17 00:24:00,1.6094,1.61,1.6094,1.6095,136300000.0
2006-02-17 00:26:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2006-02-17 00:27:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-17 00:28:00,1.6095,1.6096,1.6095,1.6095,136300000.0
2006-02-17 00:29:00,1.6094,1.6094,1.609,1.609,136300000.0
2006-02-17 00:30:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-17 00:31:00,1.609,1.6091,1.6089,1.609,136300000.0
2006-02-17 00:32:00,1.6091,1.6091,1.6079,1.6079,136300000.0
2006-02-17 00:33:00,1.608,1.6083,1.6073,1.6074,136300000.0
2006-02-17 00:34:00,1.6072,1.6073,1.6061,1.6069,136300000.0
2006-02-17 00:35:00,1.607,1.607,1.6059,1.6059,136300000.0
2006-02-17 00:36:00,1.6061,1.6067,1.6061,1.6067,136300000.0
2006-02-17 00:37:00,1.6066,1.6067,1.6063,1.6064,136300000.0
2006-02-17 00:38:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-02-17 00:39:00,1.6063,1.6065,1.6058,1.6061,136300000.0
2006-02-17 00:40:00,1.6062,1.6065,1.6062,1.6063,136300000.0
2006-02-17 00:41:00,1.6064,1.6066,1.6062,1.6063,136300000.0
2006-02-17 00:42:00,1.6064,1.6066,1.6059,1.6059,136300000.0
2006-02-17 00:43:00,1.6063,1.6064,1.6059,1.6062,136300000.0
2006-02-17 00:44:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-02-17 00:45:00,1.6059,1.6062,1.6059,1.6059,136300000.0
2006-02-17 00:46:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-02-17 00:47:00,1.606,1.6066,1.6059,1.6063,136300000.0
2006-02-17 00:48:00,1.6062,1.6067,1.6062,1.6066,136300000.0
2006-02-17 00:49:00,1.6065,1.6066,1.6062,1.6064,136300000.0
2006-02-17 00:50:00,1.6062,1.6064,1.6055,1.6058,136300000.0
2006-02-17 00:51:00,1.6054,1.6057,1.6046,1.605,136300000.0
2006-02-17 00:52:00,1.6051,1.6062,1.6051,1.6055,136300000.0
2006-02-17 00:53:00,1.6054,1.6055,1.6051,1.6053,136300000.0
2006-02-17 00:54:00,1.6054,1.6057,1.6051,1.6057,136300000.0
2006-02-17 00:55:00,1.6059,1.6059,1.6054,1.6054,136300000.0
2006-02-17 00:56:00,1.6053,1.6054,1.6049,1.6051,136300000.0
2006-02-17 00:57:00,1.605,1.6055,1.6049,1.6054,136300000.0
2006-02-17 00:58:00,1.6053,1.6054,1.6051,1.6053,136300000.0
2006-02-17 00:59:00,1.6052,1.6052,1.6049,1.605,136300000.0
2006-02-17 01:00:00,1.6052,1.6056,1.6051,1.6055,136300000.0
2006-02-17 01:01:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2006-02-17 01:02:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-17 01:03:00,1.6055,1.6057,1.6052,1.6055,136300000.0
2006-02-17 01:04:00,1.6057,1.6058,1.6055,1.6058,136300000.0
2006-02-17 01:05:00,1.6059,1.606,1.6054,1.6054,136300000.0
2006-02-17 01:06:00,1.6053,1.6054,1.605,1.6053,136300000.0
2006-02-17 01:07:00,1.6055,1.6055,1.6051,1.6051,136300000.0
2006-02-17 01:08:00,1.6049,1.6053,1.6048,1.6051,136300000.0
2006-02-17 01:09:00,1.6052,1.6062,1.6051,1.6061,136300000.0
2006-02-17 01:10:00,1.6064,1.6066,1.6059,1.6059,136300000.0
2006-02-17 01:11:00,1.606,1.6064,1.6058,1.6064,136300000.0
2006-02-17 01:12:00,1.6067,1.6067,1.6063,1.6065,136300000.0
2006-02-17 01:13:00,1.6064,1.6065,1.6059,1.6065,136300000.0
2006-02-17 01:14:00,1.6066,1.6067,1.6061,1.6062,136300000.0
2006-02-17 01:15:00,1.6063,1.6067,1.6062,1.6067,136300000.0
2006-02-17 01:16:00,1.6068,1.6068,1.6063,1.6064,136300000.0
2006-02-17 01:17:00,1.6063,1.6063,1.606,1.6062,136300000.0
2006-02-17 01:18:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2006-02-17 01:19:00,1.6064,1.6065,1.6062,1.6063,136300000.0
2006-02-17 01:20:00,1.6062,1.6062,1.6059,1.606,136300000.0
2006-02-17 01:21:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2006-02-17 01:22:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-02-17 01:23:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2006-02-17 01:24:00,1.6055,1.6057,1.6053,1.6054,136300000.0
2006-02-17 01:25:00,1.6057,1.6057,1.6051,1.6052,136300000.0
2006-02-17 01:26:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-02-17 01:27:00,1.6053,1.6053,1.605,1.605,136300000.0
2006-02-17 01:28:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2006-02-17 01:29:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-17 01:30:00,1.6052,1.6055,1.6052,1.6052,136300000.0
2006-02-17 01:31:00,1.6051,1.6052,1.6049,1.6052,136300000.0
2006-02-17 01:32:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2006-02-17 01:33:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-17 01:34:00,1.6051,1.6053,1.605,1.6051,136300000.0
2006-02-17 01:35:00,1.605,1.6051,1.6049,1.605,136300000.0
2006-02-17 01:36:00,1.6051,1.6052,1.605,1.605,136300000.0
2006-02-17 01:37:00,1.6051,1.6051,1.6048,1.605,136300000.0
2006-02-17 01:38:00,1.6049,1.6051,1.6048,1.6051,136300000.0
2006-02-17 01:39:00,1.6052,1.6052,1.6049,1.605,136300000.0
2006-02-17 01:40:00,1.6051,1.6051,1.605,1.605,136300000.0
2006-02-17 01:41:00,1.6051,1.6052,1.6049,1.605,136300000.0
2006-02-17 01:42:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2006-02-17 01:43:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-17 01:44:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-17 01:45:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2006-02-17 01:46:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-02-17 01:47:00,1.6057,1.6064,1.6057,1.6064,136300000.0
2006-02-17 01:48:00,1.6065,1.6067,1.6061,1.6063,136300000.0
2006-02-17 01:49:00,1.6064,1.607,1.6064,1.607,136300000.0
2006-02-17 01:50:00,1.6071,1.6071,1.6065,1.6065,136300000.0
2006-02-17 01:51:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-02-17 01:52:00,1.6065,1.6069,1.6063,1.6069,136300000.0
2006-02-17 01:53:00,1.6068,1.607,1.6067,1.6067,136300000.0
2006-02-17 01:54:00,1.6068,1.6068,1.6061,1.6062,136300000.0
2006-02-17 01:55:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2006-02-17 01:56:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-02-17 01:57:00,1.6062,1.6068,1.6061,1.6066,136300000.0
2006-02-17 01:58:00,1.6065,1.6068,1.6064,1.6066,136300000.0
2006-02-17 01:59:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2006-02-17 02:00:00,1.6063,1.6063,1.606,1.6061,136300000.0
2006-02-17 02:01:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-02-17 02:02:00,1.6062,1.6064,1.6061,1.6062,136300000.0
2006-02-17 02:03:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-17 02:04:00,1.6062,1.6064,1.6062,1.6063,136300000.0
2006-02-17 02:05:00,1.6062,1.6062,1.606,1.606,136300000.0
2006-02-17 02:06:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-02-17 02:07:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2006-02-17 02:08:00,1.6062,1.6062,1.6057,1.6058,136300000.0
2006-02-17 02:09:00,1.6056,1.6062,1.6056,1.6059,136300000.0
2006-02-17 02:10:00,1.606,1.6061,1.6058,1.6061,136300000.0
2006-02-17 02:11:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-17 02:12:00,1.6061,1.6062,1.6059,1.6061,136300000.0
2006-02-17 02:13:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2006-02-17 02:14:00,1.6056,1.6057,1.6054,1.6054,136300000.0
2006-02-17 02:15:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-02-17 02:16:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-02-17 02:17:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-17 02:18:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2006-02-17 02:19:00,1.6054,1.6059,1.6054,1.6056,136300000.0
2006-02-17 02:20:00,1.6058,1.6067,1.6057,1.6065,136300000.0
2006-02-17 02:21:00,1.6066,1.6067,1.6062,1.6065,136300000.0
2006-02-17 02:22:00,1.6066,1.6066,1.6064,1.6066,136300000.0
2006-02-17 02:23:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2006-02-17 02:24:00,1.6063,1.6064,1.6058,1.6058,136300000.0
2006-02-17 02:25:00,1.6057,1.6061,1.6054,1.6056,136300000.0
2006-02-17 02:26:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2006-02-17 02:27:00,1.6056,1.6062,1.6055,1.6061,136300000.0
2006-02-17 02:28:00,1.6063,1.6068,1.606,1.6066,136300000.0
2006-02-17 02:29:00,1.6067,1.6067,1.6061,1.6061,136300000.0
2006-02-17 02:30:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2006-02-17 02:31:00,1.6062,1.6064,1.6059,1.6061,136300000.0
2006-02-17 02:32:00,1.6062,1.6063,1.6061,1.6062,136300000.0
2006-02-17 02:33:00,1.6065,1.6066,1.6062,1.6063,136300000.0
2006-02-17 02:34:00,1.6062,1.6067,1.6062,1.6066,136300000.0
2006-02-17 02:35:00,1.6067,1.6067,1.6063,1.6066,136300000.0
2006-02-17 02:36:00,1.6064,1.607,1.6063,1.6068,136300000.0
2006-02-17 02:37:00,1.6067,1.607,1.6066,1.6066,136300000.0
2006-02-17 02:38:00,1.6065,1.6069,1.6065,1.6069,136300000.0
2006-02-17 02:39:00,1.607,1.6073,1.607,1.6071,136300000.0
2006-02-17 02:40:00,1.6073,1.6073,1.607,1.6072,136300000.0
2006-02-17 02:41:00,1.6073,1.6073,1.6071,1.6072,136300000.0
2006-02-17 02:42:00,1.6071,1.6073,1.6067,1.607,136300000.0
2006-02-17 02:43:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-02-17 02:44:00,1.607,1.607,1.6066,1.6068,136300000.0
2006-02-17 02:45:00,1.6071,1.6071,1.6067,1.6068,136300000.0
2006-02-17 02:46:00,1.6067,1.6073,1.6065,1.607,136300000.0
2006-02-17 02:47:00,1.6072,1.6075,1.6072,1.6075,136300000.0
2006-02-17 02:48:00,1.6074,1.6075,1.6073,1.6075,136300000.0
2006-02-17 02:49:00,1.6076,1.6077,1.6073,1.6074,136300000.0
2006-02-17 02:50:00,1.6075,1.6075,1.6073,1.6075,136300000.0
2006-02-17 02:51:00,1.6077,1.6077,1.6075,1.6076,136300000.0
2006-02-17 02:52:00,1.6071,1.6074,1.6071,1.6072,136300000.0
2006-02-17 02:53:00,1.6073,1.6074,1.607,1.607,136300000.0
2006-02-17 02:54:00,1.6071,1.6073,1.6071,1.6072,136300000.0
2006-02-17 02:55:00,1.6073,1.6073,1.6069,1.6071,136300000.0
2006-02-17 02:56:00,1.6072,1.6085,1.6072,1.6084,136300000.0
2006-02-17 02:57:00,1.6086,1.6092,1.6083,1.6083,136300000.0
2006-02-17 02:58:00,1.6085,1.6085,1.608,1.6081,136300000.0
2006-02-17 02:59:00,1.608,1.6081,1.6075,1.6079,136300000.0
2006-02-17 03:00:00,1.6077,1.6078,1.6072,1.6073,136300000.0
2006-02-17 03:01:00,1.6072,1.6075,1.6071,1.6075,136300000.0
2006-02-17 03:02:00,1.6074,1.6074,1.607,1.6072,136300000.0
2006-02-17 03:03:00,1.6071,1.6071,1.607,1.6071,136300000.0
2006-02-17 03:04:00,1.607,1.6071,1.607,1.607,136300000.0
2006-02-17 03:05:00,1.6069,1.6074,1.6067,1.6073,136300000.0
2006-02-17 03:06:00,1.6074,1.6081,1.6073,1.6077,136300000.0
2006-02-17 03:07:00,1.6075,1.6078,1.6074,1.6076,136300000.0
2006-02-17 03:08:00,1.6078,1.6081,1.6077,1.6078,136300000.0
2006-02-17 03:09:00,1.6079,1.6081,1.6078,1.6079,136300000.0
2006-02-17 03:10:00,1.6078,1.6082,1.6078,1.6079,136300000.0
2006-02-17 03:11:00,1.6077,1.6079,1.6075,1.6075,136300000.0
2006-02-17 03:12:00,1.6076,1.6079,1.6074,1.6075,136300000.0
2006-02-17 03:13:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2006-02-17 03:14:00,1.6075,1.6077,1.6074,1.6076,136300000.0
2006-02-17 03:15:00,1.6077,1.6078,1.6075,1.6078,136300000.0
2006-02-17 03:16:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2006-02-17 03:17:00,1.6078,1.6078,1.6074,1.6077,136300000.0
2006-02-17 03:18:00,1.6078,1.6078,1.6078,1.6078,136300000.0
2006-02-17 03:19:00,1.6077,1.6077,1.6074,1.6075,136300000.0
2006-02-17 03:20:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-02-17 03:21:00,1.6072,1.6072,1.607,1.607,136300000.0
2006-02-17 03:22:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2006-02-17 03:23:00,1.6071,1.6072,1.607,1.6071,136300000.0
2006-02-17 03:24:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-02-17 03:25:00,1.607,1.607,1.6068,1.6069,136300000.0
2006-02-17 03:26:00,1.6068,1.6069,1.6067,1.6067,136300000.0
2006-02-17 03:27:00,1.6066,1.6069,1.6066,1.6069,136300000.0
2006-02-17 03:28:00,1.607,1.607,1.6065,1.6066,136300000.0
2006-02-17 03:29:00,1.6067,1.6067,1.6064,1.6064,136300000.0
2006-02-17 03:30:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2006-02-17 03:31:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2006-02-17 03:32:00,1.6064,1.6064,1.6061,1.6061,136300000.0
2006-02-17 03:33:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-17 03:34:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2006-02-17 03:35:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-02-17 03:36:00,1.6064,1.6064,1.6059,1.6059,136300000.0
2006-02-17 03:37:00,1.6062,1.6062,1.6057,1.6059,136300000.0
2006-02-17 03:38:00,1.6058,1.6059,1.6057,1.6057,136300000.0
2006-02-17 03:39:00,1.6058,1.6062,1.6056,1.6058,136300000.0
2006-02-17 03:40:00,1.606,1.606,1.6056,1.6057,136300000.0
2006-02-17 03:41:00,1.6058,1.6066,1.6056,1.606,136300000.0
2006-02-17 03:42:00,1.6061,1.6061,1.6057,1.606,136300000.0
2006-02-17 03:43:00,1.6059,1.606,1.6057,1.6059,136300000.0
2006-02-17 03:44:00,1.6058,1.6061,1.6057,1.606,136300000.0
2006-02-17 03:45:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-02-17 03:46:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2006-02-17 03:47:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-17 03:48:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2006-02-17 03:50:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-17 03:51:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-17 03:52:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-02-17 03:53:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2006-02-17 03:55:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-02-17 03:56:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-02-17 03:57:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2006-02-17 03:58:00,1.6067,1.6067,1.6066,1.6066,136300000.0
2006-02-17 03:59:00,1.6065,1.6065,1.6062,1.6065,136300000.0
2006-02-17 04:00:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2006-02-17 04:01:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-02-17 04:02:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-02-17 04:03:00,1.6068,1.607,1.6068,1.607,136300000.0
2006-02-17 04:04:00,1.6071,1.6071,1.6069,1.607,136300000.0
2006-02-17 04:05:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-02-17 04:06:00,1.6073,1.6073,1.6071,1.6071,136300000.0
2006-02-17 04:07:00,1.6072,1.6072,1.607,1.6071,136300000.0
2006-02-17 04:08:00,1.607,1.6072,1.607,1.6072,136300000.0
2006-02-17 04:10:00,1.607,1.607,1.6069,1.607,136300000.0
2006-02-17 04:11:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-02-17 04:12:00,1.607,1.607,1.6069,1.607,136300000.0
2006-02-17 04:13:00,1.6071,1.6073,1.607,1.6071,136300000.0
2006-02-17 04:14:00,1.6072,1.6077,1.6071,1.6074,136300000.0
2006-02-17 04:15:00,1.6075,1.6077,1.6073,1.6073,136300000.0
2006-02-17 04:16:00,1.6075,1.6078,1.6074,1.6077,136300000.0
2006-02-17 04:17:00,1.6078,1.6083,1.6078,1.6081,136300000.0
2006-02-17 04:18:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2006-02-17 04:19:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-17 04:20:00,1.6081,1.6082,1.6079,1.6082,136300000.0
2006-02-17 04:21:00,1.6082,1.6087,1.6082,1.6087,136300000.0
2006-02-17 04:22:00,1.6086,1.6088,1.6086,1.6086,136300000.0
2006-02-17 04:23:00,1.6087,1.6087,1.6084,1.6084,136300000.0
2006-02-17 04:24:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2006-02-17 04:25:00,1.6088,1.6089,1.6088,1.6088,136300000.0
2006-02-17 04:26:00,1.6086,1.609,1.6086,1.6087,136300000.0
2006-02-17 04:27:00,1.6088,1.609,1.6087,1.6087,136300000.0
2006-02-17 04:28:00,1.6088,1.6092,1.6085,1.6091,136300000.0
2006-02-17 04:29:00,1.6085,1.6091,1.6085,1.609,136300000.0
2006-02-17 04:30:00,1.6091,1.6091,1.6089,1.609,136300000.0
2006-02-17 04:31:00,1.6092,1.6093,1.609,1.6093,136300000.0
2006-02-17 04:32:00,1.6092,1.6094,1.6092,1.6094,136300000.0
2006-02-17 04:33:00,1.6095,1.6102,1.6095,1.6101,136300000.0
2006-02-17 04:34:00,1.6103,1.6103,1.6096,1.6098,136300000.0
2006-02-17 04:35:00,1.6093,1.6098,1.6091,1.6094,136300000.0
2006-02-17 04:36:00,1.6096,1.6098,1.6092,1.6097,136300000.0
2006-02-17 04:37:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2006-02-17 04:38:00,1.6096,1.61,1.6096,1.61,136300000.0
2006-02-17 04:39:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2006-02-17 04:40:00,1.6097,1.6097,1.6095,1.6095,136300000.0
2006-02-17 04:41:00,1.6094,1.6095,1.6092,1.6093,136300000.0
2006-02-17 04:42:00,1.6094,1.6097,1.6094,1.6097,136300000.0
2006-02-17 04:43:00,1.6096,1.6097,1.6092,1.6096,136300000.0
2006-02-17 04:44:00,1.6095,1.6097,1.6084,1.6087,136300000.0
2006-02-17 04:45:00,1.6088,1.6088,1.6084,1.6085,136300000.0
2006-02-17 04:46:00,1.6086,1.6087,1.6084,1.6086,136300000.0
2006-02-17 04:47:00,1.6087,1.6093,1.6086,1.6093,136300000.0
2006-02-17 04:48:00,1.6092,1.6094,1.609,1.6092,136300000.0
2006-02-17 04:49:00,1.6091,1.6093,1.609,1.609,136300000.0
2006-02-17 04:50:00,1.6089,1.6089,1.6087,1.6088,136300000.0
2006-02-17 04:51:00,1.6089,1.609,1.6086,1.6087,136300000.0
2006-02-17 04:52:00,1.6088,1.6089,1.6086,1.6087,136300000.0
2006-02-17 04:53:00,1.6088,1.6088,1.6087,1.6088,136300000.0
2006-02-17 04:54:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2006-02-17 04:55:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-17 04:56:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2006-02-17 04:57:00,1.6084,1.6084,1.6082,1.6084,136300000.0
2006-02-17 04:58:00,1.6086,1.6087,1.6085,1.6085,136300000.0
2006-02-17 04:59:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2006-02-17 05:00:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-02-17 05:01:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-17 05:02:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-02-17 05:03:00,1.6087,1.6088,1.6085,1.6086,136300000.0
2006-02-17 05:04:00,1.6085,1.6086,1.6084,1.6086,136300000.0
2006-02-17 05:05:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-17 05:06:00,1.6088,1.6089,1.6087,1.6088,136300000.0
2006-02-17 05:07:00,1.6089,1.6089,1.6089,1.6089,136300000.0
2006-02-17 05:08:00,1.609,1.609,1.6088,1.6088,136300000.0
2006-02-17 05:09:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2006-02-17 05:10:00,1.6086,1.6087,1.6085,1.6086,136300000.0
2006-02-17 05:11:00,1.6083,1.6087,1.6083,1.6086,136300000.0
2006-02-17 05:12:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-17 05:13:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-17 05:14:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-17 05:15:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-17 05:16:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-17 05:17:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-17 05:18:00,1.6086,1.6086,1.6083,1.6086,136300000.0
2006-02-17 05:19:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-17 05:20:00,1.6086,1.6086,1.6086,1.6086,136300000.0
2006-02-17 05:21:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-17 05:22:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-17 05:23:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-17 05:24:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2006-02-17 05:25:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-17 05:27:00,1.6087,1.6089,1.6087,1.6087,136300000.0
2006-02-17 05:28:00,1.6086,1.6088,1.6082,1.6085,136300000.0
2006-02-17 05:29:00,1.6087,1.6088,1.6085,1.6088,136300000.0
2006-02-17 05:30:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-02-17 05:31:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-17 05:33:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-02-17 05:34:00,1.6082,1.6085,1.6082,1.6083,136300000.0
2006-02-17 05:35:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-17 05:36:00,1.6084,1.6086,1.6083,1.6086,136300000.0
2006-02-17 05:37:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-02-17 05:38:00,1.6085,1.6087,1.6085,1.6087,136300000.0
2006-02-17 05:39:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-02-17 05:40:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-02-17 05:41:00,1.6087,1.6088,1.6086,1.6087,136300000.0
2006-02-17 05:42:00,1.6086,1.6087,1.6085,1.6085,136300000.0
2006-02-17 05:44:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-02-17 05:45:00,1.6087,1.6088,1.6085,1.6087,136300000.0
2006-02-17 05:46:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-17 05:47:00,1.6083,1.6086,1.6083,1.6085,136300000.0
2006-02-17 05:48:00,1.6085,1.6086,1.6084,1.6085,136300000.0
2006-02-17 05:50:00,1.6086,1.6086,1.6082,1.6082,136300000.0
2006-02-17 05:51:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-02-17 05:52:00,1.6084,1.6086,1.608,1.6081,136300000.0
2006-02-17 05:53:00,1.608,1.6084,1.608,1.6084,136300000.0
2006-02-17 05:54:00,1.6086,1.6086,1.6085,1.6086,136300000.0
2006-02-17 05:55:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-17 05:56:00,1.6083,1.6085,1.6082,1.6082,136300000.0
2006-02-17 05:57:00,1.6085,1.6085,1.6082,1.6083,136300000.0
2006-02-17 05:58:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-17 05:59:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-02-17 06:00:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-02-17 06:01:00,1.6083,1.6086,1.6083,1.6086,136300000.0
2006-02-17 06:03:00,1.6085,1.6086,1.6085,1.6085,136300000.0
2006-02-17 06:04:00,1.6084,1.6085,1.6084,1.6085,136300000.0
2006-02-17 06:05:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-17 06:09:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-17 06:11:00,1.6088,1.6088,1.6086,1.6086,136300000.0
2006-02-17 06:12:00,1.6088,1.6088,1.6085,1.6088,136300000.0
2006-02-17 06:13:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-17 06:14:00,1.6086,1.6087,1.6085,1.6086,136300000.0
2006-02-17 06:15:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-02-17 06:16:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-17 06:17:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-02-17 06:18:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-02-17 06:19:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-17 06:20:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-17 06:21:00,1.6088,1.6092,1.6088,1.6089,136300000.0
2006-02-17 06:22:00,1.6088,1.6088,1.6088,1.6088,136300000.0
2006-02-17 06:23:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-17 06:24:00,1.6088,1.609,1.6088,1.609,136300000.0
2006-02-17 06:25:00,1.6091,1.6095,1.6091,1.6093,136300000.0
2006-02-17 06:26:00,1.6092,1.6093,1.6091,1.6092,136300000.0
2006-02-17 06:27:00,1.609,1.6091,1.609,1.609,136300000.0
2006-02-17 06:28:00,1.6088,1.6091,1.6088,1.6091,136300000.0
2006-02-17 06:29:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2006-02-17 06:30:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-17 06:31:00,1.6092,1.6092,1.6087,1.6089,136300000.0
2006-02-17 06:32:00,1.6088,1.6089,1.6088,1.6089,136300000.0
2006-02-17 06:33:00,1.6088,1.6093,1.6088,1.6092,136300000.0
2006-02-17 06:36:00,1.609,1.6091,1.609,1.6091,136300000.0
2006-02-17 06:37:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-17 06:38:00,1.6092,1.6092,1.609,1.6091,136300000.0
2006-02-17 06:39:00,1.6092,1.6095,1.6091,1.6092,136300000.0
2006-02-17 06:40:00,1.6094,1.6094,1.609,1.6091,136300000.0
2006-02-17 06:41:00,1.6092,1.6092,1.609,1.609,136300000.0
2006-02-17 06:42:00,1.6091,1.6091,1.6087,1.609,136300000.0
2006-02-17 06:43:00,1.6089,1.609,1.6088,1.609,136300000.0
2006-02-17 06:44:00,1.6087,1.6088,1.6087,1.6088,136300000.0
2006-02-17 06:45:00,1.609,1.609,1.6087,1.6087,136300000.0
2006-02-17 06:46:00,1.6086,1.609,1.6086,1.609,136300000.0
2006-02-17 06:47:00,1.6089,1.609,1.6089,1.609,136300000.0
2006-02-17 06:48:00,1.6088,1.609,1.6088,1.6088,136300000.0
2006-02-17 06:49:00,1.6089,1.6089,1.6086,1.6087,136300000.0
2006-02-17 06:50:00,1.6086,1.6091,1.6086,1.6091,136300000.0
2006-02-17 06:51:00,1.6092,1.6094,1.6091,1.6094,136300000.0
2006-02-17 06:52:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2006-02-17 06:53:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-17 06:54:00,1.6096,1.6096,1.6092,1.6093,136300000.0
2006-02-17 06:55:00,1.6094,1.6094,1.609,1.6093,136300000.0
2006-02-17 06:56:00,1.6092,1.6092,1.609,1.609,136300000.0
2006-02-17 06:57:00,1.6089,1.609,1.6088,1.609,136300000.0
2006-02-17 06:58:00,1.6089,1.6093,1.6089,1.6092,136300000.0
2006-02-17 06:59:00,1.6091,1.6092,1.6089,1.6091,136300000.0
2006-02-17 07:00:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2006-02-17 07:01:00,1.6086,1.6089,1.6085,1.6086,136300000.0
2006-02-17 07:02:00,1.6085,1.6089,1.6084,1.6084,136300000.0
2006-02-17 07:03:00,1.6085,1.6088,1.6084,1.6088,136300000.0
2006-02-17 07:04:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-17 07:05:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2006-02-17 07:06:00,1.6095,1.6099,1.6095,1.6098,136300000.0
2006-02-17 07:07:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2006-02-17 07:08:00,1.6099,1.6102,1.6096,1.6099,136300000.0
2006-02-17 07:09:00,1.6101,1.6106,1.61,1.6105,136300000.0
2006-02-17 07:10:00,1.6103,1.6107,1.6103,1.6103,136300000.0
2006-02-17 07:11:00,1.6104,1.6105,1.6102,1.6102,136300000.0
2006-02-17 07:12:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-17 07:13:00,1.6101,1.6103,1.6099,1.6099,136300000.0
2006-02-17 07:14:00,1.6098,1.61,1.6098,1.6099,136300000.0
2006-02-17 07:15:00,1.61,1.6101,1.6099,1.61,136300000.0
2006-02-17 07:16:00,1.6099,1.6099,1.6095,1.6097,136300000.0
2006-02-17 07:17:00,1.6096,1.6101,1.6096,1.6101,136300000.0
2006-02-17 07:18:00,1.6099,1.61,1.6099,1.61,136300000.0
2006-02-17 07:19:00,1.6101,1.6104,1.6099,1.6104,136300000.0
2006-02-17 07:20:00,1.6103,1.6105,1.6101,1.6104,136300000.0
2006-02-17 07:21:00,1.6105,1.6105,1.6103,1.6103,136300000.0
2006-02-17 07:22:00,1.6104,1.6107,1.6104,1.6105,136300000.0
2006-02-17 07:23:00,1.6104,1.6105,1.6103,1.6105,136300000.0
2006-02-17 07:24:00,1.6106,1.6108,1.6104,1.6106,136300000.0
2006-02-17 07:25:00,1.6105,1.6107,1.6103,1.6104,136300000.0
2006-02-17 07:26:00,1.6103,1.6103,1.6098,1.61,136300000.0
2006-02-17 07:27:00,1.6096,1.6098,1.6094,1.6095,136300000.0
2006-02-17 07:28:00,1.6097,1.6097,1.609,1.6091,136300000.0
2006-02-17 07:29:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2006-02-17 07:30:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-02-17 07:31:00,1.6092,1.6093,1.6092,1.6092,136300000.0
2006-02-17 07:33:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2006-02-17 07:34:00,1.6087,1.6091,1.6086,1.6087,136300000.0
2006-02-17 07:35:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-02-17 07:36:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-02-17 07:37:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-02-17 07:38:00,1.6087,1.609,1.6087,1.6089,136300000.0
2006-02-17 07:39:00,1.6088,1.609,1.6088,1.6089,136300000.0
2006-02-17 07:40:00,1.6088,1.6096,1.6088,1.6091,136300000.0
2006-02-17 07:41:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2006-02-17 07:42:00,1.6092,1.6092,1.6091,1.6091,136300000.0
2006-02-17 07:43:00,1.609,1.6092,1.609,1.6091,136300000.0
2006-02-17 07:44:00,1.609,1.6091,1.609,1.6091,136300000.0
2006-02-17 07:45:00,1.6092,1.6092,1.6087,1.6089,136300000.0
2006-02-17 07:46:00,1.609,1.609,1.6085,1.6087,136300000.0
2006-02-17 07:47:00,1.6088,1.6088,1.6086,1.6088,136300000.0
2006-02-17 07:48:00,1.609,1.6091,1.6089,1.6089,136300000.0
2006-02-17 07:49:00,1.6088,1.6088,1.6087,1.6087,136300000.0
2006-02-17 07:50:00,1.6086,1.6089,1.6086,1.6089,136300000.0
2006-02-17 07:51:00,1.609,1.6091,1.6089,1.6091,136300000.0
2006-02-17 07:52:00,1.609,1.609,1.609,1.609,136300000.0
2006-02-17 07:53:00,1.6091,1.6093,1.609,1.6093,136300000.0
2006-02-17 07:54:00,1.6094,1.6094,1.609,1.6092,136300000.0
2006-02-17 07:55:00,1.6091,1.6091,1.6089,1.6089,136300000.0
2006-02-17 07:56:00,1.609,1.609,1.6089,1.6089,136300000.0
2006-02-17 07:58:00,1.609,1.6091,1.609,1.609,136300000.0
2006-02-17 07:59:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-02-17 08:00:00,1.6093,1.6093,1.6092,1.6092,136300000.0
2006-02-17 08:01:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2006-02-17 08:02:00,1.6092,1.6094,1.6089,1.6089,136300000.0
2006-02-17 08:03:00,1.6088,1.609,1.6086,1.6089,136300000.0
2006-02-17 08:04:00,1.609,1.6096,1.609,1.6096,136300000.0
2006-02-17 08:05:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2006-02-17 08:06:00,1.6092,1.6092,1.6088,1.6088,136300000.0
2006-02-17 08:07:00,1.6089,1.6089,1.6085,1.6085,136300000.0
2006-02-17 08:08:00,1.6086,1.6088,1.6084,1.6084,136300000.0
2006-02-17 08:09:00,1.6082,1.6083,1.6082,1.6083,136300000.0
2006-02-17 08:10:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2006-02-17 08:11:00,1.6084,1.6088,1.6084,1.6088,136300000.0
2006-02-17 08:12:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-02-17 08:13:00,1.6085,1.6087,1.6085,1.6086,136300000.0
2006-02-17 08:14:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2006-02-17 08:15:00,1.6085,1.6088,1.6085,1.6086,136300000.0
2006-02-17 08:16:00,1.6087,1.6092,1.6087,1.6092,136300000.0
2006-02-17 08:17:00,1.6093,1.6094,1.6089,1.609,136300000.0
2006-02-17 08:18:00,1.6089,1.6089,1.6083,1.6086,136300000.0
2006-02-17 08:19:00,1.6087,1.609,1.6082,1.6085,136300000.0
2006-02-17 08:20:00,1.6086,1.6087,1.6083,1.6083,136300000.0
2006-02-17 08:21:00,1.6084,1.6086,1.6082,1.6084,136300000.0
2006-02-17 08:22:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-17 08:23:00,1.6083,1.6086,1.6082,1.6085,136300000.0
2006-02-17 08:24:00,1.6084,1.6095,1.6084,1.6095,136300000.0
2006-02-17 08:25:00,1.6093,1.6095,1.6091,1.6092,136300000.0
2006-02-17 08:26:00,1.6091,1.6095,1.6087,1.6093,136300000.0
2006-02-17 08:27:00,1.6094,1.6098,1.6093,1.6098,136300000.0
2006-02-17 08:28:00,1.6097,1.6097,1.6094,1.6097,136300000.0
2006-02-17 08:29:00,1.6099,1.6104,1.6097,1.6102,136300000.0
2006-02-17 08:30:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-02-17 08:31:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2006-02-17 08:32:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-02-17 08:33:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2006-02-17 08:34:00,1.6103,1.6104,1.6095,1.6095,136300000.0
2006-02-17 08:35:00,1.6096,1.6098,1.6095,1.6097,136300000.0
2006-02-17 08:36:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2006-02-17 08:37:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2006-02-17 08:38:00,1.6093,1.6093,1.6091,1.6093,136300000.0
2006-02-17 08:39:00,1.6094,1.6094,1.6092,1.6094,136300000.0
2006-02-17 08:40:00,1.6094,1.6101,1.6093,1.61,136300000.0
2006-02-17 08:41:00,1.6099,1.6103,1.6096,1.6096,136300000.0
2006-02-17 08:42:00,1.6098,1.61,1.6098,1.61,136300000.0
2006-02-17 08:43:00,1.6101,1.6104,1.6101,1.6102,136300000.0
2006-02-17 08:44:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-02-17 08:45:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-17 08:46:00,1.6101,1.6102,1.6099,1.61,136300000.0
2006-02-17 08:47:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2006-02-17 08:48:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2006-02-17 08:49:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2006-02-17 08:50:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-02-17 08:51:00,1.6097,1.6098,1.6096,1.6096,136300000.0
2006-02-17 08:52:00,1.6097,1.61,1.6097,1.61,136300000.0
2006-02-17 08:53:00,1.6098,1.6104,1.6097,1.6104,136300000.0
2006-02-17 08:54:00,1.6105,1.6109,1.6105,1.6108,136300000.0
2006-02-17 08:55:00,1.6106,1.611,1.6105,1.6109,136300000.0
2006-02-17 08:56:00,1.611,1.6111,1.6108,1.6109,136300000.0
2006-02-17 08:57:00,1.611,1.6111,1.6107,1.6109,136300000.0
2006-02-17 08:58:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2006-02-17 08:59:00,1.611,1.6113,1.6109,1.6109,136300000.0
2006-02-17 09:00:00,1.611,1.6112,1.6107,1.6107,136300000.0
2006-02-17 09:01:00,1.6106,1.6109,1.6104,1.6106,136300000.0
2006-02-17 09:02:00,1.6109,1.6113,1.6108,1.6113,136300000.0
2006-02-17 09:03:00,1.6112,1.6114,1.611,1.6111,136300000.0
2006-02-17 09:04:00,1.6112,1.6116,1.6111,1.6114,136300000.0
2006-02-17 09:05:00,1.6115,1.6116,1.6112,1.6114,136300000.0
2006-02-17 09:06:00,1.6115,1.6115,1.611,1.6112,136300000.0
2006-02-17 09:07:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-02-17 09:08:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-02-17 09:09:00,1.6109,1.6109,1.6105,1.6106,136300000.0
2006-02-17 09:10:00,1.6104,1.6106,1.6104,1.6105,136300000.0
2006-02-17 09:11:00,1.6104,1.6106,1.6102,1.6102,136300000.0
2006-02-17 09:12:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2006-02-17 09:13:00,1.6101,1.6106,1.6101,1.6103,136300000.0
2006-02-17 09:14:00,1.6101,1.6104,1.6101,1.6103,136300000.0
2006-02-17 09:15:00,1.6102,1.6106,1.6101,1.6104,136300000.0
2006-02-17 09:16:00,1.6105,1.6108,1.6104,1.6106,136300000.0
2006-02-17 09:17:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-02-17 09:18:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-17 09:19:00,1.6106,1.6106,1.6103,1.6105,136300000.0
2006-02-17 09:20:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-17 09:21:00,1.6105,1.6111,1.6105,1.6108,136300000.0
2006-02-17 09:22:00,1.611,1.6112,1.6101,1.6102,136300000.0
2006-02-17 09:23:00,1.6103,1.6104,1.6099,1.6099,136300000.0
2006-02-17 09:24:00,1.61,1.6101,1.6099,1.6099,136300000.0
2006-02-17 09:25:00,1.6098,1.6101,1.6098,1.6101,136300000.0
2006-02-17 09:26:00,1.61,1.6105,1.6098,1.6098,136300000.0
2006-02-17 09:27:00,1.6096,1.6099,1.6096,1.6098,136300000.0
2006-02-17 09:28:00,1.61,1.61,1.6099,1.61,136300000.0
2006-02-17 09:29:00,1.6098,1.6102,1.6098,1.61,136300000.0
2006-02-17 09:30:00,1.61,1.6101,1.6099,1.6101,136300000.0
2006-02-17 09:31:00,1.61,1.6101,1.61,1.6101,136300000.0
2006-02-17 09:32:00,1.61,1.6101,1.6098,1.6098,136300000.0
2006-02-17 09:33:00,1.6096,1.6101,1.6094,1.6096,136300000.0
2006-02-17 09:34:00,1.6095,1.6096,1.6092,1.6095,136300000.0
2006-02-17 09:35:00,1.6097,1.61,1.6094,1.6098,136300000.0
2006-02-17 09:36:00,1.6099,1.6102,1.6096,1.6101,136300000.0
2006-02-17 09:37:00,1.6098,1.6101,1.6097,1.61,136300000.0
2006-02-17 09:38:00,1.6101,1.6102,1.6098,1.61,136300000.0
2006-02-17 09:39:00,1.6099,1.6101,1.6099,1.6099,136300000.0
2006-02-17 09:40:00,1.6101,1.6101,1.6098,1.6099,136300000.0
2006-02-17 09:41:00,1.6098,1.6105,1.6098,1.6105,136300000.0
2006-02-17 09:42:00,1.6104,1.6105,1.6101,1.6101,136300000.0
2006-02-17 09:43:00,1.6105,1.6106,1.6101,1.6102,136300000.0
2006-02-17 09:44:00,1.6101,1.6101,1.6096,1.6097,136300000.0
2006-02-17 09:45:00,1.6098,1.6106,1.6098,1.6106,136300000.0
2006-02-17 09:46:00,1.6105,1.6105,1.6101,1.6101,136300000.0
2006-02-17 09:47:00,1.6103,1.6106,1.6101,1.6106,136300000.0
2006-02-17 09:48:00,1.6107,1.6108,1.6104,1.6105,136300000.0
2006-02-17 09:49:00,1.6103,1.611,1.6103,1.6108,136300000.0
2006-02-17 09:50:00,1.6106,1.611,1.6106,1.6108,136300000.0
2006-02-17 09:51:00,1.6106,1.6117,1.6106,1.6115,136300000.0
2006-02-17 09:52:00,1.6114,1.6116,1.6112,1.6116,136300000.0
2006-02-17 09:53:00,1.6114,1.6118,1.6114,1.6116,136300000.0
2006-02-17 09:54:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-17 09:55:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-02-17 09:56:00,1.6117,1.6118,1.6111,1.6114,136300000.0
2006-02-17 09:57:00,1.6111,1.6114,1.6111,1.6114,136300000.0
2006-02-17 09:58:00,1.6113,1.6113,1.6109,1.611,136300000.0
2006-02-17 09:59:00,1.6112,1.6119,1.6112,1.6113,136300000.0
2006-02-17 10:00:00,1.6113,1.6114,1.6108,1.6111,136300000.0
2006-02-17 10:01:00,1.6108,1.6112,1.6105,1.6108,136300000.0
2006-02-17 10:02:00,1.6109,1.6109,1.6102,1.6105,136300000.0
2006-02-17 10:03:00,1.6107,1.6108,1.6106,1.6106,136300000.0
2006-02-17 10:04:00,1.6107,1.6107,1.6103,1.6103,136300000.0
2006-02-17 10:05:00,1.6104,1.6104,1.6096,1.6099,136300000.0
2006-02-17 10:06:00,1.6098,1.6099,1.6097,1.6099,136300000.0
2006-02-17 10:07:00,1.6098,1.6101,1.6096,1.6096,136300000.0
2006-02-17 10:08:00,1.6098,1.6101,1.6096,1.6101,136300000.0
2006-02-17 10:09:00,1.61,1.61,1.6098,1.61,136300000.0
2006-02-17 10:10:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-02-17 10:11:00,1.61,1.6102,1.61,1.6101,136300000.0
2006-02-17 10:12:00,1.6102,1.6104,1.6101,1.6103,136300000.0
2006-02-17 10:13:00,1.6102,1.6105,1.6102,1.6105,136300000.0
2006-02-17 10:14:00,1.6104,1.6105,1.6104,1.6104,136300000.0
2006-02-17 10:15:00,1.6105,1.6107,1.6104,1.6105,136300000.0
2006-02-17 10:16:00,1.6106,1.6122,1.6106,1.6115,136300000.0
2006-02-17 10:17:00,1.6117,1.6129,1.6117,1.6121,136300000.0
2006-02-17 10:18:00,1.612,1.6122,1.6118,1.6121,136300000.0
2006-02-17 10:19:00,1.6124,1.6125,1.6118,1.6119,136300000.0
2006-02-17 10:20:00,1.612,1.6124,1.612,1.6121,136300000.0
2006-02-17 10:21:00,1.612,1.612,1.6117,1.6119,136300000.0
2006-02-17 10:22:00,1.612,1.6122,1.612,1.6122,136300000.0
2006-02-17 10:23:00,1.612,1.6121,1.6119,1.6119,136300000.0
2006-02-17 10:24:00,1.6118,1.6118,1.6115,1.6116,136300000.0
2006-02-17 10:25:00,1.6115,1.612,1.6114,1.6116,136300000.0
2006-02-17 10:27:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-02-17 10:28:00,1.6119,1.6121,1.6117,1.6119,136300000.0
2006-02-17 10:29:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-02-17 10:30:00,1.6119,1.612,1.6119,1.6119,136300000.0
2006-02-17 10:31:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-02-17 10:32:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-17 10:33:00,1.612,1.612,1.6119,1.6119,136300000.0
2006-02-17 10:34:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-02-17 10:35:00,1.6119,1.612,1.6118,1.6119,136300000.0
2006-02-17 10:36:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-17 10:37:00,1.6118,1.6124,1.6118,1.6124,136300000.0
2006-02-17 10:38:00,1.6126,1.6127,1.6124,1.6124,136300000.0
2006-02-17 10:39:00,1.6125,1.6129,1.6124,1.6127,136300000.0
2006-02-17 10:40:00,1.6127,1.6132,1.6123,1.6132,136300000.0
2006-02-17 10:41:00,1.6131,1.6131,1.6122,1.6124,136300000.0
2006-02-17 10:42:00,1.6123,1.6124,1.6119,1.6119,136300000.0
2006-02-17 10:43:00,1.612,1.6128,1.612,1.6125,136300000.0
2006-02-17 10:44:00,1.6124,1.6128,1.6121,1.6124,136300000.0
2006-02-17 10:45:00,1.6123,1.6124,1.6123,1.6123,136300000.0
2006-02-17 10:46:00,1.6125,1.613,1.6119,1.6122,136300000.0
2006-02-17 10:47:00,1.6123,1.6124,1.612,1.6122,136300000.0
2006-02-17 10:48:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-17 10:49:00,1.6119,1.612,1.6118,1.6119,136300000.0
2006-02-17 10:50:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-02-17 10:51:00,1.612,1.6123,1.6118,1.6121,136300000.0
2006-02-17 10:52:00,1.612,1.6121,1.6119,1.612,136300000.0
2006-02-17 10:53:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2006-02-17 10:54:00,1.6119,1.6119,1.6113,1.6115,136300000.0
2006-02-17 10:55:00,1.6118,1.612,1.6116,1.6118,136300000.0
2006-02-17 10:56:00,1.6117,1.6118,1.6114,1.6118,136300000.0
2006-02-17 10:57:00,1.6119,1.6124,1.6118,1.6124,136300000.0
2006-02-17 10:58:00,1.6125,1.6126,1.6123,1.6125,136300000.0
2006-02-17 10:59:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-02-17 11:00:00,1.6125,1.6129,1.6122,1.6129,136300000.0
2006-02-17 11:01:00,1.613,1.613,1.6126,1.6127,136300000.0
2006-02-17 11:02:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2006-02-17 11:03:00,1.6124,1.6124,1.6123,1.6124,136300000.0
2006-02-17 11:04:00,1.6125,1.6128,1.6125,1.6126,136300000.0
2006-02-17 11:05:00,1.6127,1.6128,1.6118,1.6118,136300000.0
2006-02-17 11:06:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-17 11:07:00,1.6122,1.6123,1.6118,1.6118,136300000.0
2006-02-17 11:08:00,1.6117,1.6119,1.6116,1.6116,136300000.0
2006-02-17 11:09:00,1.6118,1.6118,1.6113,1.6114,136300000.0
2006-02-17 11:10:00,1.6113,1.6115,1.6112,1.6115,136300000.0
2006-02-17 11:11:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2006-02-17 11:12:00,1.6114,1.6114,1.6107,1.6108,136300000.0
2006-02-17 11:13:00,1.6107,1.6112,1.6106,1.611,136300000.0
2006-02-17 11:14:00,1.6111,1.6113,1.611,1.6112,136300000.0
2006-02-17 11:15:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2006-02-17 11:16:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-02-17 11:17:00,1.6118,1.612,1.6117,1.6118,136300000.0
2006-02-17 11:18:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-02-17 11:19:00,1.6123,1.6126,1.6122,1.6123,136300000.0
2006-02-17 11:20:00,1.6124,1.6125,1.6121,1.6122,136300000.0
2006-02-17 11:21:00,1.6123,1.6123,1.6122,1.6123,136300000.0
2006-02-17 11:22:00,1.6122,1.6123,1.6122,1.6123,136300000.0
2006-02-17 11:23:00,1.6122,1.6122,1.6119,1.6122,136300000.0
2006-02-17 11:24:00,1.6121,1.6125,1.6119,1.6123,136300000.0
2006-02-17 11:25:00,1.6124,1.6126,1.612,1.6121,136300000.0
2006-02-17 11:26:00,1.6123,1.6123,1.6121,1.6121,136300000.0
2006-02-17 11:27:00,1.6122,1.6124,1.6121,1.6123,136300000.0
2006-02-17 11:28:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-02-17 11:29:00,1.612,1.6122,1.6119,1.6121,136300000.0
2006-02-17 11:30:00,1.612,1.6121,1.612,1.6121,136300000.0
2006-02-17 11:31:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-02-17 11:32:00,1.6117,1.6119,1.6116,1.6117,136300000.0
2006-02-17 11:33:00,1.6119,1.6123,1.6118,1.612,136300000.0
2006-02-17 11:34:00,1.6121,1.6121,1.6119,1.612,136300000.0
2006-02-17 11:35:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-17 11:36:00,1.6118,1.612,1.6116,1.6117,136300000.0
2006-02-17 11:37:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-02-17 11:38:00,1.6117,1.612,1.6117,1.612,136300000.0
2006-02-17 11:39:00,1.6122,1.6128,1.6122,1.6126,136300000.0
2006-02-17 11:40:00,1.6125,1.6128,1.6125,1.6126,136300000.0
2006-02-17 11:41:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-02-17 11:42:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-17 11:43:00,1.6128,1.6129,1.6127,1.6128,136300000.0
2006-02-17 11:44:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-02-17 11:45:00,1.6128,1.6128,1.6124,1.6126,136300000.0
2006-02-17 11:46:00,1.6124,1.6126,1.6122,1.6126,136300000.0
2006-02-17 11:47:00,1.6128,1.6128,1.6126,1.6126,136300000.0
2006-02-17 11:48:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-02-17 11:49:00,1.6123,1.6128,1.6123,1.6128,136300000.0
2006-02-17 11:50:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-02-17 11:51:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-17 11:52:00,1.6129,1.6136,1.6129,1.6136,136300000.0
2006-02-17 11:53:00,1.6138,1.614,1.6136,1.6137,136300000.0
2006-02-17 11:54:00,1.6138,1.6142,1.6138,1.614,136300000.0
2006-02-17 11:55:00,1.6141,1.6143,1.6139,1.6142,136300000.0
2006-02-17 11:56:00,1.6143,1.6143,1.6138,1.6141,136300000.0
2006-02-17 11:57:00,1.6139,1.6144,1.6139,1.614,136300000.0
2006-02-17 11:58:00,1.6139,1.6145,1.6139,1.6141,136300000.0
2006-02-17 11:59:00,1.6142,1.6142,1.6138,1.6141,136300000.0
2006-02-17 12:00:00,1.614,1.6141,1.6137,1.6137,136300000.0
2006-02-17 12:01:00,1.6138,1.6141,1.6137,1.6139,136300000.0
2006-02-17 12:02:00,1.6137,1.615,1.6136,1.615,136300000.0
2006-02-17 12:03:00,1.6149,1.6149,1.6138,1.6141,136300000.0
2006-02-17 12:04:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2006-02-17 12:05:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2006-02-17 12:06:00,1.6141,1.6141,1.6134,1.6134,136300000.0
2006-02-17 12:07:00,1.6132,1.6134,1.613,1.6134,136300000.0
2006-02-17 12:08:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2006-02-17 12:10:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2006-02-17 12:11:00,1.6136,1.6139,1.6134,1.6136,136300000.0
2006-02-17 12:12:00,1.6138,1.614,1.6136,1.6138,136300000.0
2006-02-17 12:13:00,1.6139,1.6141,1.6138,1.614,136300000.0
2006-02-17 12:14:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-17 12:15:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-02-17 12:16:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-17 12:17:00,1.614,1.6142,1.6137,1.6141,136300000.0
2006-02-17 12:18:00,1.6142,1.6143,1.6139,1.614,136300000.0
2006-02-17 12:19:00,1.6141,1.6145,1.614,1.6141,136300000.0
2006-02-17 12:20:00,1.614,1.6143,1.614,1.6143,136300000.0
2006-02-17 12:21:00,1.6144,1.6144,1.6141,1.6142,136300000.0
2006-02-17 12:22:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2006-02-17 12:23:00,1.6143,1.6145,1.6142,1.6142,136300000.0
2006-02-17 12:24:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-17 12:25:00,1.6139,1.6141,1.6136,1.6137,136300000.0
2006-02-17 12:26:00,1.6136,1.6138,1.6135,1.6138,136300000.0
2006-02-17 12:27:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-02-17 12:28:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2006-02-17 12:29:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2006-02-17 12:30:00,1.6144,1.6145,1.6142,1.6144,136300000.0
2006-02-17 12:31:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-02-17 12:32:00,1.6143,1.6144,1.614,1.6142,136300000.0
2006-02-17 12:33:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2006-02-17 12:34:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2006-02-17 12:35:00,1.6141,1.6145,1.6141,1.6145,136300000.0
2006-02-17 12:36:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2006-02-17 12:37:00,1.6142,1.6142,1.6138,1.6138,136300000.0
2006-02-17 12:38:00,1.6139,1.614,1.6139,1.6139,136300000.0
2006-02-17 12:39:00,1.6138,1.6141,1.6138,1.614,136300000.0
2006-02-17 12:40:00,1.6139,1.6142,1.6139,1.614,136300000.0
2006-02-17 12:41:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2006-02-17 12:42:00,1.6136,1.6138,1.6135,1.6135,136300000.0
2006-02-17 12:43:00,1.6134,1.6138,1.6134,1.6136,136300000.0
2006-02-17 12:44:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2006-02-17 12:45:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-17 12:46:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-17 12:47:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-02-17 12:48:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2006-02-17 12:49:00,1.6144,1.6146,1.6143,1.6145,136300000.0
2006-02-17 12:50:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2006-02-17 12:51:00,1.6147,1.615,1.6146,1.6146,136300000.0
2006-02-17 12:52:00,1.6147,1.6154,1.6147,1.6153,136300000.0
2006-02-17 12:53:00,1.6152,1.6153,1.615,1.6151,136300000.0
2006-02-17 12:54:00,1.6149,1.6151,1.6148,1.615,136300000.0
2006-02-17 12:55:00,1.6152,1.6152,1.615,1.615,136300000.0
2006-02-17 12:56:00,1.6149,1.615,1.6148,1.6148,136300000.0
2006-02-17 12:57:00,1.6146,1.615,1.6146,1.6148,136300000.0
2006-02-17 12:58:00,1.6148,1.6149,1.6143,1.6146,136300000.0
2006-02-17 12:59:00,1.6144,1.6146,1.6141,1.6142,136300000.0
2006-02-17 13:00:00,1.6143,1.615,1.6143,1.6148,136300000.0
2006-02-17 13:01:00,1.6149,1.6151,1.6145,1.6145,136300000.0
2006-02-17 13:02:00,1.6144,1.6149,1.6143,1.6144,136300000.0
2006-02-17 13:03:00,1.6144,1.6145,1.6141,1.6141,136300000.0
2006-02-17 13:04:00,1.6142,1.6142,1.6141,1.6142,136300000.0
2006-02-17 13:05:00,1.6141,1.6142,1.6136,1.6137,136300000.0
2006-02-17 13:06:00,1.6138,1.6139,1.6128,1.6132,136300000.0
2006-02-17 13:07:00,1.6133,1.6136,1.6131,1.6133,136300000.0
2006-02-17 13:08:00,1.6134,1.6135,1.613,1.6131,136300000.0
2006-02-17 13:09:00,1.6128,1.6132,1.6127,1.6132,136300000.0
2006-02-17 13:10:00,1.613,1.6135,1.6128,1.6131,136300000.0
2006-02-17 13:11:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-17 13:12:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-02-17 13:13:00,1.6132,1.6133,1.6129,1.613,136300000.0
2006-02-17 13:14:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-02-17 13:15:00,1.6128,1.6128,1.6124,1.6126,136300000.0
2006-02-17 13:16:00,1.6127,1.6129,1.6124,1.6128,136300000.0
2006-02-17 13:17:00,1.6129,1.613,1.6126,1.6129,136300000.0
2006-02-17 13:18:00,1.613,1.613,1.6128,1.6129,136300000.0
2006-02-17 13:19:00,1.6127,1.6128,1.6117,1.6117,136300000.0
2006-02-17 13:20:00,1.6118,1.6126,1.6117,1.6125,136300000.0
2006-02-17 13:21:00,1.6124,1.6125,1.6121,1.6124,136300000.0
2006-02-17 13:22:00,1.6126,1.6127,1.6125,1.6125,136300000.0
2006-02-17 13:23:00,1.6124,1.6126,1.6124,1.6126,136300000.0
2006-02-17 13:24:00,1.6125,1.6126,1.6124,1.6124,136300000.0
2006-02-17 13:25:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-02-17 13:26:00,1.6126,1.6127,1.6122,1.6122,136300000.0
2006-02-17 13:27:00,1.6123,1.6125,1.6122,1.6122,136300000.0
2006-02-17 13:28:00,1.6124,1.6126,1.6123,1.6126,136300000.0
2006-02-17 13:29:00,1.6125,1.6125,1.6123,1.6124,136300000.0
2006-02-17 13:30:00,1.6125,1.6127,1.6124,1.6126,136300000.0
2006-02-17 13:31:00,1.6125,1.6128,1.6124,1.6128,136300000.0
2006-02-17 13:32:00,1.6127,1.6129,1.6126,1.6127,136300000.0
2006-02-17 13:33:00,1.6126,1.6127,1.6121,1.6121,136300000.0
2006-02-17 13:34:00,1.6126,1.6128,1.6124,1.6127,136300000.0
2006-02-17 13:35:00,1.6126,1.6129,1.6126,1.6129,136300000.0
2006-02-17 13:36:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-17 13:37:00,1.6131,1.6132,1.6125,1.6128,136300000.0
2006-02-17 13:38:00,1.6129,1.613,1.6128,1.6129,136300000.0
2006-02-17 13:39:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-17 13:40:00,1.613,1.613,1.6127,1.613,136300000.0
2006-02-17 13:41:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-17 13:42:00,1.6132,1.6132,1.6128,1.613,136300000.0
2006-02-17 13:43:00,1.6129,1.6131,1.6126,1.613,136300000.0
2006-02-17 13:44:00,1.6129,1.6132,1.6129,1.6132,136300000.0
2006-02-17 13:45:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-02-17 13:46:00,1.6128,1.6128,1.6126,1.6126,136300000.0
2006-02-17 13:47:00,1.6127,1.6131,1.6126,1.6127,136300000.0
2006-02-17 13:48:00,1.6125,1.6128,1.6123,1.6127,136300000.0
2006-02-17 13:49:00,1.6128,1.6129,1.6125,1.6128,136300000.0
2006-02-17 13:50:00,1.6131,1.6131,1.6128,1.6128,136300000.0
2006-02-17 13:51:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2006-02-17 13:52:00,1.6126,1.6126,1.6119,1.6123,136300000.0
2006-02-17 13:53:00,1.6124,1.6125,1.612,1.612,136300000.0
2006-02-17 13:54:00,1.6121,1.6121,1.6117,1.6118,136300000.0
2006-02-17 13:55:00,1.6117,1.6117,1.6112,1.6112,136300000.0
2006-02-17 13:56:00,1.6111,1.6116,1.6111,1.6114,136300000.0
2006-02-17 13:57:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2006-02-17 13:58:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2006-02-17 13:59:00,1.6114,1.6115,1.6111,1.6115,136300000.0
2006-02-17 14:00:00,1.6114,1.6117,1.6114,1.6115,136300000.0
2006-02-17 14:01:00,1.6116,1.6119,1.6111,1.6112,136300000.0
2006-02-17 14:02:00,1.6113,1.6113,1.6109,1.6112,136300000.0
2006-02-17 14:03:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-02-17 14:04:00,1.6112,1.6118,1.6111,1.6116,136300000.0
2006-02-17 14:05:00,1.6116,1.6119,1.6115,1.6119,136300000.0
2006-02-17 14:06:00,1.6121,1.6121,1.6116,1.6121,136300000.0
2006-02-17 14:07:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-02-17 14:08:00,1.6123,1.6124,1.6122,1.6124,136300000.0
2006-02-17 14:09:00,1.6123,1.6126,1.6122,1.6124,136300000.0
2006-02-17 14:10:00,1.6122,1.6125,1.6121,1.6122,136300000.0
2006-02-17 14:11:00,1.6121,1.6125,1.612,1.6124,136300000.0
2006-02-17 14:12:00,1.6125,1.6125,1.6119,1.612,136300000.0
2006-02-17 14:13:00,1.6121,1.6121,1.6111,1.6115,136300000.0
2006-02-17 14:14:00,1.6116,1.6116,1.6112,1.6113,136300000.0
2006-02-17 14:15:00,1.6114,1.6118,1.6114,1.6118,136300000.0
2006-02-17 14:16:00,1.6117,1.612,1.6117,1.6118,136300000.0
2006-02-17 14:17:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-02-17 14:18:00,1.6117,1.612,1.6116,1.6118,136300000.0
2006-02-17 14:19:00,1.6117,1.6117,1.6114,1.6116,136300000.0
2006-02-17 14:20:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2006-02-17 14:21:00,1.6118,1.612,1.6117,1.6118,136300000.0
2006-02-17 14:22:00,1.612,1.6124,1.612,1.6122,136300000.0
2006-02-17 14:23:00,1.6121,1.6122,1.612,1.6121,136300000.0
2006-02-17 14:24:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-02-17 14:25:00,1.6123,1.6124,1.6121,1.6124,136300000.0
2006-02-17 14:26:00,1.6125,1.6126,1.6122,1.6122,136300000.0
2006-02-17 14:27:00,1.612,1.6123,1.6119,1.6121,136300000.0
2006-02-17 14:28:00,1.6123,1.6125,1.6121,1.6122,136300000.0
2006-02-17 14:29:00,1.6123,1.6123,1.6119,1.612,136300000.0
2006-02-17 14:30:00,1.6122,1.613,1.6113,1.6117,136300000.0
2006-02-17 14:31:00,1.6118,1.6119,1.6109,1.6119,136300000.0
2006-02-17 14:32:00,1.612,1.6123,1.6119,1.6121,136300000.0
2006-02-17 14:33:00,1.6122,1.6128,1.612,1.6123,136300000.0
2006-02-17 14:34:00,1.6124,1.6129,1.6119,1.6124,136300000.0
2006-02-17 14:35:00,1.6123,1.6127,1.6118,1.612,136300000.0
2006-02-17 14:36:00,1.6119,1.6124,1.6118,1.6121,136300000.0
2006-02-17 14:37:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2006-02-17 14:38:00,1.6116,1.6121,1.6115,1.6117,136300000.0
2006-02-17 14:39:00,1.6116,1.612,1.6115,1.612,136300000.0
2006-02-17 14:40:00,1.6119,1.6121,1.6115,1.6116,136300000.0
2006-02-17 14:41:00,1.6118,1.6118,1.6112,1.6117,136300000.0
2006-02-17 14:42:00,1.6116,1.6123,1.6116,1.6123,136300000.0
2006-02-17 14:43:00,1.6124,1.6124,1.6117,1.6119,136300000.0
2006-02-17 14:44:00,1.6121,1.6124,1.6119,1.6119,136300000.0
2006-02-17 14:45:00,1.612,1.6123,1.6119,1.6123,136300000.0
2006-02-17 14:46:00,1.6125,1.6127,1.6123,1.6127,136300000.0
2006-02-17 14:47:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2006-02-17 14:48:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2006-02-17 14:49:00,1.6128,1.6132,1.6128,1.613,136300000.0
2006-02-17 14:50:00,1.6129,1.6131,1.6126,1.6129,136300000.0
2006-02-17 14:51:00,1.613,1.6134,1.6128,1.6129,136300000.0
2006-02-17 14:52:00,1.6128,1.6133,1.6128,1.6131,136300000.0
2006-02-17 14:53:00,1.613,1.6133,1.6129,1.6133,136300000.0
2006-02-17 14:54:00,1.6132,1.6134,1.6132,1.6133,136300000.0
2006-02-17 14:55:00,1.6136,1.6136,1.6132,1.6134,136300000.0
2006-02-17 14:56:00,1.6133,1.6134,1.6132,1.6133,136300000.0
2006-02-17 14:57:00,1.6131,1.6131,1.6126,1.6129,136300000.0
2006-02-17 14:58:00,1.613,1.6134,1.6127,1.6132,136300000.0
2006-02-17 14:59:00,1.613,1.6132,1.6129,1.6131,136300000.0
2006-02-17 15:00:00,1.6129,1.6133,1.6129,1.6132,136300000.0
2006-02-17 15:01:00,1.6134,1.6134,1.6131,1.6131,136300000.0
2006-02-17 15:02:00,1.6132,1.6134,1.6131,1.6133,136300000.0
2006-02-17 15:03:00,1.6132,1.6137,1.6132,1.6134,136300000.0
2006-02-17 15:04:00,1.6135,1.6137,1.6133,1.6135,136300000.0
2006-02-17 15:05:00,1.6134,1.6134,1.6128,1.6134,136300000.0
2006-02-17 15:06:00,1.6131,1.6134,1.613,1.6131,136300000.0
2006-02-17 15:07:00,1.6132,1.6134,1.6129,1.6134,136300000.0
2006-02-17 15:08:00,1.6133,1.6135,1.613,1.613,136300000.0
2006-02-17 15:09:00,1.6131,1.6135,1.6127,1.6133,136300000.0
2006-02-17 15:10:00,1.6131,1.6132,1.613,1.6132,136300000.0
2006-02-17 15:11:00,1.6131,1.6132,1.6129,1.6129,136300000.0
2006-02-17 15:12:00,1.6128,1.6129,1.6125,1.6127,136300000.0
2006-02-17 15:13:00,1.6126,1.6129,1.6126,1.6129,136300000.0
2006-02-17 15:14:00,1.6128,1.6132,1.6127,1.6127,136300000.0
2006-02-17 15:15:00,1.6128,1.6132,1.6128,1.6131,136300000.0
2006-02-17 15:16:00,1.6132,1.6132,1.6128,1.6128,136300000.0
2006-02-17 15:17:00,1.6131,1.6132,1.6129,1.6132,136300000.0
2006-02-17 15:18:00,1.6131,1.6137,1.613,1.6135,136300000.0
2006-02-17 15:19:00,1.6137,1.6142,1.6137,1.6138,136300000.0
2006-02-17 15:20:00,1.6137,1.614,1.6135,1.6136,136300000.0
2006-02-17 15:21:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2006-02-17 15:22:00,1.6137,1.6142,1.6137,1.614,136300000.0
2006-02-17 15:23:00,1.6141,1.6141,1.6137,1.6139,136300000.0
2006-02-17 15:24:00,1.6141,1.6141,1.6138,1.6139,136300000.0
2006-02-17 15:25:00,1.614,1.614,1.6138,1.6139,136300000.0
2006-02-17 15:26:00,1.6138,1.614,1.6137,1.6139,136300000.0
2006-02-17 15:27:00,1.6138,1.614,1.6134,1.6136,136300000.0
2006-02-17 15:28:00,1.6137,1.6137,1.6132,1.6135,136300000.0
2006-02-17 15:29:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2006-02-17 15:30:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2006-02-17 15:31:00,1.6134,1.6135,1.6134,1.6134,136300000.0
2006-02-17 15:32:00,1.6135,1.6135,1.6131,1.6133,136300000.0
2006-02-17 15:33:00,1.6134,1.6134,1.6131,1.6132,136300000.0
2006-02-17 15:34:00,1.6131,1.6135,1.6131,1.6132,136300000.0
2006-02-17 15:35:00,1.6133,1.6135,1.6132,1.6135,136300000.0
2006-02-17 15:36:00,1.6134,1.6135,1.6133,1.6134,136300000.0
2006-02-17 15:37:00,1.6135,1.6135,1.6132,1.6135,136300000.0
2006-02-17 15:38:00,1.6137,1.614,1.6136,1.6138,136300000.0
2006-02-17 15:39:00,1.6137,1.6141,1.6137,1.614,136300000.0
2006-02-17 15:40:00,1.6138,1.6139,1.6135,1.6136,136300000.0
2006-02-17 15:41:00,1.6138,1.6141,1.6136,1.6138,136300000.0
2006-02-17 15:42:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2006-02-17 15:43:00,1.6136,1.6137,1.6134,1.6134,136300000.0
2006-02-17 15:44:00,1.6136,1.6138,1.6133,1.6138,136300000.0
2006-02-17 15:45:00,1.6139,1.6143,1.6137,1.6141,136300000.0
2006-02-17 15:46:00,1.6139,1.6142,1.6138,1.614,136300000.0
2006-02-17 15:47:00,1.6139,1.6141,1.6135,1.6141,136300000.0
2006-02-17 15:48:00,1.6143,1.6145,1.6138,1.6144,136300000.0
2006-02-17 15:49:00,1.6145,1.6149,1.6142,1.6145,136300000.0
2006-02-17 15:50:00,1.6148,1.615,1.614,1.614,136300000.0
2006-02-17 15:51:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2006-02-17 15:52:00,1.6141,1.6145,1.6137,1.6143,136300000.0
2006-02-17 15:53:00,1.6144,1.6144,1.6138,1.614,136300000.0
2006-02-17 15:54:00,1.6141,1.6143,1.6137,1.6138,136300000.0
2006-02-17 15:55:00,1.6137,1.6147,1.6137,1.614,136300000.0
2006-02-17 15:56:00,1.6144,1.6146,1.6141,1.6146,136300000.0
2006-02-17 15:57:00,1.6144,1.6146,1.614,1.6146,136300000.0
2006-02-17 15:58:00,1.6145,1.6147,1.6142,1.6142,136300000.0
2006-02-17 15:59:00,1.6141,1.6148,1.6141,1.6148,136300000.0
2006-02-17 16:00:00,1.6147,1.6148,1.6143,1.6146,136300000.0
2006-02-17 16:01:00,1.6147,1.6152,1.6145,1.6149,136300000.0
2006-02-17 16:02:00,1.6151,1.6153,1.6147,1.6152,136300000.0
2006-02-17 16:03:00,1.6148,1.6155,1.6148,1.6149,136300000.0
2006-02-17 16:04:00,1.6151,1.6153,1.6147,1.6151,136300000.0
2006-02-17 16:05:00,1.615,1.6156,1.615,1.6153,136300000.0
2006-02-17 16:06:00,1.6154,1.6158,1.6149,1.6158,136300000.0
2006-02-17 16:07:00,1.6157,1.6158,1.6148,1.615,136300000.0
2006-02-17 16:08:00,1.6149,1.6151,1.6145,1.6145,136300000.0
2006-02-17 16:09:00,1.6143,1.6146,1.6143,1.6145,136300000.0
2006-02-17 16:10:00,1.6144,1.6147,1.614,1.6143,136300000.0
2006-02-17 16:11:00,1.6142,1.6142,1.614,1.614,136300000.0
2006-02-17 16:18:00,1.6158,1.6162,1.6158,1.6162,136300000.0
2006-02-17 16:19:00,1.6164,1.6166,1.6162,1.6164,136300000.0
2006-02-17 16:20:00,1.6166,1.6172,1.6166,1.6168,136300000.0
2006-02-17 16:21:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2006-02-17 16:22:00,1.6166,1.6166,1.6161,1.6161,136300000.0
2006-02-17 16:23:00,1.6163,1.6167,1.6162,1.6162,136300000.0
2006-02-17 16:24:00,1.6161,1.6167,1.6161,1.6166,136300000.0
2006-02-17 16:25:00,1.6165,1.6167,1.6165,1.6166,136300000.0
2006-02-17 16:26:00,1.6162,1.6165,1.6162,1.6165,136300000.0
2006-02-17 16:27:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2006-02-17 16:28:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2006-02-17 16:29:00,1.6163,1.6166,1.6163,1.6166,136300000.0
2006-02-17 16:30:00,1.6164,1.6165,1.6163,1.6163,136300000.0
2006-02-17 16:31:00,1.6167,1.6176,1.6166,1.6176,136300000.0
2006-02-17 16:32:00,1.6174,1.6176,1.6169,1.6176,136300000.0
2006-02-17 16:33:00,1.618,1.618,1.6175,1.6175,136300000.0
2006-02-17 16:34:00,1.6177,1.6181,1.6175,1.6175,136300000.0
2006-02-17 16:35:00,1.6174,1.6174,1.6167,1.6167,136300000.0
2006-02-17 16:36:00,1.6168,1.6176,1.6168,1.6173,136300000.0
2006-02-17 16:37:00,1.6174,1.6175,1.6172,1.6172,136300000.0
2006-02-17 16:38:00,1.6174,1.6174,1.6172,1.6174,136300000.0
2006-02-17 16:39:00,1.6173,1.6175,1.6172,1.6174,136300000.0
2006-02-17 16:40:00,1.6175,1.618,1.6173,1.6177,136300000.0
2006-02-17 16:41:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-02-17 16:42:00,1.6179,1.6184,1.6176,1.6176,136300000.0
2006-02-17 16:43:00,1.6177,1.6181,1.6177,1.618,136300000.0
2006-02-17 16:44:00,1.6181,1.6184,1.6178,1.6182,136300000.0
2006-02-17 16:45:00,1.6181,1.6185,1.6177,1.6185,136300000.0
2006-02-17 16:46:00,1.618,1.6183,1.6179,1.6181,136300000.0
2006-02-17 16:47:00,1.6184,1.6184,1.618,1.618,136300000.0
2006-02-17 16:48:00,1.6179,1.6181,1.6177,1.618,136300000.0
2006-02-17 16:49:00,1.6179,1.6182,1.6175,1.6175,136300000.0
2006-02-17 16:50:00,1.6176,1.6176,1.6176,1.6176,136300000.0
2006-02-17 16:51:00,1.6175,1.6175,1.6172,1.6172,136300000.0
2006-02-17 16:52:00,1.617,1.617,1.6167,1.6167,136300000.0
2006-02-17 16:53:00,1.6164,1.6167,1.6164,1.6165,136300000.0
2006-02-17 16:54:00,1.6164,1.6166,1.6162,1.6166,136300000.0
2006-02-17 16:55:00,1.6165,1.6167,1.616,1.6162,136300000.0
2006-02-17 16:56:00,1.6159,1.6163,1.6159,1.6161,136300000.0
2006-02-17 16:57:00,1.6164,1.6164,1.6159,1.616,136300000.0
2006-02-17 16:58:00,1.6158,1.616,1.6157,1.6159,136300000.0
2006-02-17 16:59:00,1.6158,1.6159,1.6148,1.6148,136300000.0
2006-02-17 17:00:00,1.6146,1.6151,1.6144,1.6148,136300000.0
2006-02-17 17:01:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2006-02-17 17:02:00,1.6148,1.6151,1.6148,1.6149,136300000.0
2006-02-17 17:03:00,1.6151,1.6152,1.6146,1.6152,136300000.0
2006-02-17 17:04:00,1.6151,1.6152,1.6148,1.6148,136300000.0
2006-02-17 17:05:00,1.6147,1.6147,1.6143,1.6145,136300000.0
2006-02-17 17:06:00,1.6144,1.6146,1.6141,1.6141,136300000.0
2006-02-17 17:07:00,1.6146,1.6146,1.6139,1.6139,136300000.0
2006-02-17 17:08:00,1.614,1.614,1.6138,1.6139,136300000.0
2006-02-17 17:09:00,1.6142,1.6146,1.6141,1.6146,136300000.0
2006-02-17 17:10:00,1.6144,1.615,1.6144,1.6148,136300000.0
2006-02-17 17:11:00,1.6146,1.6151,1.6146,1.6148,136300000.0
2006-02-17 17:12:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-02-17 17:13:00,1.6142,1.6142,1.6138,1.614,136300000.0
2006-02-17 17:14:00,1.6141,1.6147,1.6141,1.6146,136300000.0
2006-02-17 17:15:00,1.6147,1.6147,1.6142,1.6146,136300000.0
2006-02-17 17:16:00,1.6145,1.6147,1.6143,1.6144,136300000.0
2006-02-17 17:17:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2006-02-17 17:18:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2006-02-17 17:19:00,1.6148,1.615,1.6147,1.6148,136300000.0
2006-02-17 17:20:00,1.6159,1.6159,1.615,1.6151,136300000.0
2006-02-17 17:21:00,1.6155,1.6156,1.6152,1.6153,136300000.0
2006-02-17 17:22:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-17 17:23:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2006-02-17 17:24:00,1.6148,1.6149,1.6143,1.6147,136300000.0
2006-02-17 17:25:00,1.6144,1.6149,1.6144,1.6146,136300000.0
2006-02-17 17:26:00,1.6152,1.6152,1.6142,1.6144,136300000.0
2006-02-17 17:27:00,1.6143,1.6144,1.6138,1.6138,136300000.0
2006-02-17 17:28:00,1.6137,1.6141,1.6137,1.6138,136300000.0
2006-02-17 17:29:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2006-02-17 17:30:00,1.6139,1.6142,1.6138,1.6142,136300000.0
2006-02-17 17:32:00,1.6142,1.6142,1.6138,1.6141,136300000.0
2006-02-17 17:33:00,1.614,1.6141,1.6138,1.6141,136300000.0
2006-02-17 17:34:00,1.6142,1.6143,1.6138,1.6138,136300000.0
2006-02-17 17:35:00,1.6137,1.614,1.6136,1.614,136300000.0
2006-02-17 17:36:00,1.6139,1.6144,1.6139,1.6141,136300000.0
2006-02-17 17:37:00,1.6142,1.6142,1.6138,1.614,136300000.0
2006-02-17 17:38:00,1.6138,1.614,1.6137,1.6139,136300000.0
2006-02-17 17:39:00,1.6138,1.6139,1.6135,1.6136,136300000.0
2006-02-17 17:40:00,1.6138,1.6142,1.6138,1.6142,136300000.0
2006-02-17 17:41:00,1.6141,1.6141,1.6138,1.614,136300000.0
2006-02-17 17:42:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2006-02-17 17:43:00,1.6145,1.6145,1.6141,1.6142,136300000.0
2006-02-17 17:44:00,1.6145,1.6145,1.6137,1.6138,136300000.0
2006-02-17 17:45:00,1.6139,1.614,1.6138,1.6139,136300000.0
2006-02-17 17:46:00,1.6138,1.6138,1.6133,1.6133,136300000.0
2006-02-17 17:47:00,1.6134,1.6135,1.6129,1.6133,136300000.0
2006-02-17 17:48:00,1.6134,1.6135,1.6126,1.6131,136300000.0
2006-02-17 17:49:00,1.613,1.6137,1.6124,1.6124,136300000.0
2006-02-17 17:50:00,1.6123,1.6127,1.6122,1.6122,136300000.0
2006-02-17 17:51:00,1.6123,1.6125,1.612,1.6123,136300000.0
2006-02-17 17:52:00,1.6124,1.6124,1.6112,1.6116,136300000.0
2006-02-17 17:53:00,1.6114,1.6121,1.6114,1.6121,136300000.0
2006-02-17 17:54:00,1.612,1.6122,1.6115,1.6115,136300000.0
2006-02-17 17:55:00,1.6121,1.6124,1.6119,1.6124,136300000.0
2006-02-17 17:56:00,1.6119,1.6123,1.6119,1.6121,136300000.0
2006-02-17 17:57:00,1.612,1.612,1.6113,1.6117,136300000.0
2006-02-17 17:58:00,1.6119,1.6119,1.6114,1.6116,136300000.0
2006-02-17 17:59:00,1.6117,1.612,1.6116,1.6117,136300000.0
2006-02-17 18:00:00,1.6118,1.6121,1.6117,1.6117,136300000.0
2006-02-17 18:01:00,1.6119,1.6124,1.6117,1.6124,136300000.0
2006-02-17 18:02:00,1.6123,1.6123,1.6116,1.6117,136300000.0
2006-02-17 18:03:00,1.6119,1.6122,1.6117,1.6122,136300000.0
2006-02-17 18:04:00,1.6117,1.6122,1.6117,1.6119,136300000.0
2006-02-17 18:05:00,1.612,1.612,1.6117,1.6118,136300000.0
2006-02-17 18:06:00,1.6118,1.6121,1.6117,1.6121,136300000.0
2006-02-17 18:07:00,1.612,1.6121,1.6119,1.6121,136300000.0
2006-02-17 18:08:00,1.612,1.6121,1.6118,1.6118,136300000.0
2006-02-17 18:09:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-17 18:10:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-02-17 18:11:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2006-02-17 18:12:00,1.6118,1.6119,1.6112,1.6116,136300000.0
2006-02-17 18:13:00,1.6115,1.6119,1.6114,1.6117,136300000.0
2006-02-17 18:14:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-02-17 18:15:00,1.612,1.6124,1.6118,1.6124,136300000.0
2006-02-17 18:16:00,1.6125,1.6125,1.6119,1.6119,136300000.0
2006-02-17 18:17:00,1.6117,1.6125,1.6115,1.6118,136300000.0
2006-02-17 18:18:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2006-02-17 18:19:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2006-02-17 18:20:00,1.6125,1.6125,1.6119,1.612,136300000.0
2006-02-17 18:21:00,1.6119,1.612,1.6111,1.6116,136300000.0
2006-02-17 18:22:00,1.6114,1.6115,1.6107,1.6111,136300000.0
2006-02-17 18:23:00,1.611,1.611,1.6096,1.6096,136300000.0
2006-02-17 18:24:00,1.6095,1.6105,1.6092,1.6103,136300000.0
2006-02-17 18:25:00,1.6101,1.6113,1.6096,1.6113,136300000.0
2006-02-17 18:26:00,1.6111,1.6111,1.6103,1.6103,136300000.0
2006-02-17 18:27:00,1.6105,1.6105,1.6096,1.6099,136300000.0
2006-02-17 18:28:00,1.61,1.6104,1.61,1.6102,136300000.0
2006-02-17 18:29:00,1.6098,1.6099,1.6089,1.6093,136300000.0
2006-02-17 18:30:00,1.6092,1.6107,1.609,1.6107,136300000.0
2006-02-17 18:31:00,1.6105,1.6107,1.6092,1.6101,136300000.0
2006-02-17 18:32:00,1.6099,1.6102,1.6096,1.6097,136300000.0
2006-02-17 18:33:00,1.6094,1.6099,1.6092,1.6092,136300000.0
2006-02-17 18:34:00,1.6096,1.6109,1.6094,1.6106,136300000.0
2006-02-17 18:35:00,1.611,1.6114,1.6102,1.6102,136300000.0
2006-02-17 18:36:00,1.6101,1.6105,1.61,1.6102,136300000.0
2006-02-17 18:37:00,1.6102,1.6102,1.61,1.6102,136300000.0
2006-02-17 18:38:00,1.6102,1.6106,1.6101,1.6104,136300000.0
2006-02-17 18:39:00,1.6102,1.6105,1.61,1.6103,136300000.0
2006-02-17 18:40:00,1.6105,1.6105,1.6103,1.6104,136300000.0
2006-02-17 18:41:00,1.6103,1.6106,1.6103,1.6105,136300000.0
2006-02-17 18:42:00,1.6106,1.6109,1.6105,1.6108,136300000.0
2006-02-17 18:43:00,1.6109,1.6109,1.6107,1.6108,136300000.0
2006-02-17 18:44:00,1.6107,1.6108,1.6104,1.6107,136300000.0
2006-02-17 18:45:00,1.6108,1.6117,1.6107,1.6117,136300000.0
2006-02-17 18:46:00,1.6116,1.6116,1.6111,1.6115,136300000.0
2006-02-17 18:47:00,1.6117,1.6124,1.6114,1.6115,136300000.0
2006-02-17 18:48:00,1.6114,1.6116,1.611,1.6115,136300000.0
2006-02-17 18:49:00,1.6114,1.6115,1.611,1.6112,136300000.0
2006-02-17 18:50:00,1.6113,1.6114,1.6104,1.6108,136300000.0
2006-02-17 18:51:00,1.6107,1.6118,1.6107,1.6115,136300000.0
2006-02-17 18:52:00,1.6117,1.6124,1.6113,1.6124,136300000.0
2006-02-17 18:53:00,1.6125,1.6138,1.6124,1.6133,136300000.0
2006-02-17 18:54:00,1.6134,1.6139,1.613,1.613,136300000.0
2006-02-17 18:55:00,1.6132,1.6133,1.6128,1.6129,136300000.0
2006-02-17 18:56:00,1.6128,1.6134,1.6127,1.6134,136300000.0
2006-02-17 18:57:00,1.6134,1.6141,1.6133,1.6139,136300000.0
2006-02-17 18:58:00,1.6137,1.6143,1.6135,1.6142,136300000.0
2006-02-17 18:59:00,1.6141,1.6141,1.6136,1.6136,136300000.0
2006-02-17 19:00:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2006-02-17 19:01:00,1.6138,1.6138,1.6136,1.6138,136300000.0
2006-02-17 19:02:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2006-02-17 19:03:00,1.6139,1.6139,1.6135,1.6135,136300000.0
2006-02-17 19:04:00,1.6136,1.6136,1.613,1.613,136300000.0
2006-02-17 19:05:00,1.6135,1.6135,1.613,1.6133,136300000.0
2006-02-17 19:06:00,1.6132,1.6137,1.6129,1.6137,136300000.0
2006-02-17 19:07:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2006-02-17 19:08:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2006-02-17 19:09:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2006-02-17 19:10:00,1.6135,1.6136,1.6132,1.6132,136300000.0
2006-02-17 19:11:00,1.6135,1.6136,1.6134,1.6134,136300000.0
2006-02-17 19:12:00,1.6135,1.6146,1.6132,1.6141,136300000.0
2006-02-17 19:13:00,1.6143,1.6145,1.6135,1.614,136300000.0
2006-02-17 19:14:00,1.6142,1.6149,1.6142,1.6145,136300000.0
2006-02-17 19:15:00,1.6144,1.6146,1.6142,1.6144,136300000.0
2006-02-17 19:16:00,1.6145,1.6149,1.6144,1.6147,136300000.0
2006-02-17 19:17:00,1.6145,1.615,1.6143,1.6147,136300000.0
2006-02-17 19:18:00,1.6149,1.6149,1.6142,1.6143,136300000.0
2006-02-17 19:19:00,1.6144,1.6151,1.6144,1.6148,136300000.0
2006-02-17 19:20:00,1.6149,1.6156,1.6148,1.6154,136300000.0
2006-02-17 19:21:00,1.6154,1.6154,1.6142,1.6142,136300000.0
2006-02-17 19:22:00,1.6141,1.6145,1.614,1.6141,136300000.0
2006-02-17 19:23:00,1.614,1.6143,1.6139,1.6141,136300000.0
2006-02-17 19:24:00,1.6144,1.6146,1.6144,1.6144,136300000.0
2006-02-17 19:25:00,1.6147,1.6151,1.6144,1.615,136300000.0
2006-02-17 19:26:00,1.6153,1.6156,1.6139,1.6139,136300000.0
2006-02-17 19:27:00,1.6137,1.6139,1.6132,1.6139,136300000.0
2006-02-17 19:28:00,1.6132,1.6139,1.6126,1.6126,136300000.0
2006-02-17 19:29:00,1.6128,1.6135,1.6128,1.6133,136300000.0
2006-02-17 19:30:00,1.6131,1.6134,1.6129,1.6131,136300000.0
2006-02-17 19:31:00,1.6132,1.6134,1.613,1.6134,136300000.0
2006-02-17 19:32:00,1.6135,1.6135,1.6131,1.6131,136300000.0
2006-02-17 19:33:00,1.6129,1.6134,1.6129,1.6134,136300000.0
2006-02-17 19:34:00,1.6133,1.6134,1.6131,1.6134,136300000.0
2006-02-17 19:35:00,1.6135,1.6135,1.6134,1.6135,136300000.0
2006-02-17 19:36:00,1.6134,1.6138,1.6134,1.6138,136300000.0
2006-02-17 19:37:00,1.6137,1.614,1.6134,1.6135,136300000.0
2006-02-17 19:38:00,1.6134,1.6142,1.6134,1.6141,136300000.0
2006-02-17 19:39:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-17 19:40:00,1.614,1.6143,1.614,1.6143,136300000.0
2006-02-17 19:41:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2006-02-17 19:42:00,1.6142,1.6143,1.614,1.6143,136300000.0
2006-02-17 19:43:00,1.6142,1.6149,1.6142,1.6148,136300000.0
2006-02-17 19:44:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2006-02-17 19:45:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2006-02-17 19:46:00,1.6149,1.6153,1.6146,1.6146,136300000.0
2006-02-17 19:47:00,1.6147,1.615,1.6147,1.6149,136300000.0
2006-02-17 19:48:00,1.615,1.615,1.6147,1.6148,136300000.0
2006-02-17 19:49:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2006-02-17 19:50:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-17 19:51:00,1.6152,1.6152,1.6142,1.6143,136300000.0
2006-02-17 19:52:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2006-02-17 19:53:00,1.6145,1.6147,1.6144,1.6147,136300000.0
2006-02-17 19:54:00,1.6144,1.6146,1.6142,1.6143,136300000.0
2006-02-17 19:55:00,1.6142,1.6148,1.6142,1.6143,136300000.0
2006-02-17 19:56:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2006-02-17 19:57:00,1.6145,1.6147,1.6143,1.6145,136300000.0
2006-02-17 19:58:00,1.6144,1.6147,1.6143,1.6146,136300000.0
2006-02-17 19:59:00,1.6144,1.6149,1.6144,1.6148,136300000.0
2006-02-17 20:00:00,1.6146,1.6146,1.6144,1.6146,136300000.0
2006-02-17 20:01:00,1.6147,1.6148,1.6146,1.6148,136300000.0
2006-02-17 20:02:00,1.615,1.615,1.6144,1.6145,136300000.0
2006-02-17 20:03:00,1.6144,1.6145,1.6141,1.6142,136300000.0
2006-02-17 20:04:00,1.6141,1.6144,1.614,1.6141,136300000.0
2006-02-17 20:05:00,1.6143,1.6147,1.6142,1.6147,136300000.0
2006-02-17 20:06:00,1.6146,1.6148,1.6144,1.6145,136300000.0
2006-02-17 20:07:00,1.6143,1.6143,1.6139,1.6141,136300000.0
2006-02-17 20:08:00,1.6144,1.6144,1.614,1.614,136300000.0
2006-02-17 20:09:00,1.6141,1.6141,1.614,1.6141,136300000.0
2006-02-17 20:10:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-17 20:11:00,1.6142,1.6142,1.614,1.6142,136300000.0
2006-02-17 20:12:00,1.6141,1.6143,1.6137,1.6139,136300000.0
2006-02-17 20:13:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2006-02-17 20:14:00,1.6141,1.6141,1.6135,1.6135,136300000.0
2006-02-17 20:15:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2006-02-17 20:16:00,1.6135,1.6138,1.6135,1.6137,136300000.0
2006-02-17 20:17:00,1.6136,1.6136,1.6131,1.6134,136300000.0
2006-02-17 20:18:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2006-02-17 20:19:00,1.6135,1.6138,1.6134,1.6136,136300000.0
2006-02-17 20:20:00,1.6138,1.614,1.6136,1.6136,136300000.0
2006-02-17 20:21:00,1.6135,1.6135,1.6126,1.613,136300000.0
2006-02-17 20:22:00,1.6131,1.6132,1.6129,1.613,136300000.0
2006-02-17 20:23:00,1.6131,1.6133,1.6129,1.6131,136300000.0
2006-02-17 20:24:00,1.6133,1.6133,1.613,1.613,136300000.0
2006-02-17 20:25:00,1.6131,1.6137,1.6129,1.6136,136300000.0
2006-02-17 20:26:00,1.6139,1.6139,1.6135,1.6136,136300000.0
2006-02-17 20:27:00,1.6137,1.6137,1.6133,1.6135,136300000.0
2006-02-17 20:28:00,1.6134,1.6136,1.6133,1.6133,136300000.0
2006-02-17 20:29:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-17 20:30:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2006-02-17 20:31:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2006-02-17 20:32:00,1.6139,1.6139,1.6134,1.6134,136300000.0
2006-02-17 20:33:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2006-02-17 20:34:00,1.6137,1.6137,1.6135,1.6136,136300000.0
2006-02-17 20:35:00,1.6138,1.614,1.6138,1.614,136300000.0
2006-02-17 20:36:00,1.6137,1.614,1.6136,1.6138,136300000.0
2006-02-17 20:37:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-17 20:38:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2006-02-17 20:39:00,1.6136,1.6141,1.6136,1.6141,136300000.0
2006-02-17 20:40:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-02-17 20:41:00,1.614,1.6142,1.614,1.6142,136300000.0
2006-02-17 20:42:00,1.6141,1.6142,1.614,1.614,136300000.0
2006-02-17 20:43:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-02-17 20:44:00,1.6138,1.614,1.6138,1.614,136300000.0
2006-02-17 20:45:00,1.6144,1.6144,1.6141,1.6141,136300000.0
2006-02-17 20:46:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-02-17 20:47:00,1.6144,1.6147,1.6144,1.6147,136300000.0
2006-02-17 20:48:00,1.6146,1.6148,1.6146,1.6146,136300000.0
2006-02-17 20:49:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-02-17 20:50:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-02-17 20:51:00,1.6142,1.6142,1.6138,1.6138,136300000.0
2006-02-17 20:52:00,1.6139,1.614,1.6138,1.614,136300000.0
2006-02-17 20:53:00,1.6144,1.6145,1.6137,1.6139,136300000.0
2006-02-17 20:54:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-17 20:55:00,1.6137,1.6138,1.6135,1.6135,136300000.0
2006-02-17 20:56:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2006-02-17 20:57:00,1.6136,1.6136,1.6132,1.6134,136300000.0
2006-02-17 20:58:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2006-02-17 21:00:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-02-17 21:01:00,1.6134,1.6135,1.6134,1.6134,136300000.0
2006-02-17 21:02:00,1.6135,1.6136,1.6132,1.6133,136300000.0
2006-02-17 21:03:00,1.6131,1.6133,1.613,1.6131,136300000.0
2006-02-17 21:04:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-02-17 21:05:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-17 21:06:00,1.613,1.6132,1.613,1.6131,136300000.0
2006-02-17 21:07:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-17 21:08:00,1.613,1.6134,1.613,1.6132,136300000.0
2006-02-17 21:09:00,1.6133,1.6135,1.6133,1.6133,136300000.0
2006-02-17 21:10:00,1.6132,1.6136,1.6132,1.6135,136300000.0
2006-02-17 21:11:00,1.6137,1.6137,1.6135,1.6136,136300000.0
2006-02-17 21:12:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2006-02-17 21:13:00,1.6138,1.6139,1.6136,1.6138,136300000.0
2006-02-17 21:14:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2006-02-17 21:15:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-02-17 21:16:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-17 21:17:00,1.6135,1.6136,1.6134,1.6134,136300000.0
2006-02-17 21:18:00,1.6132,1.6135,1.6131,1.6134,136300000.0
2006-02-17 21:19:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-17 21:20:00,1.6135,1.6135,1.6132,1.6132,136300000.0
2006-02-17 21:21:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-17 21:22:00,1.6131,1.6135,1.6131,1.6135,136300000.0
2006-02-17 21:23:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-17 21:24:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-17 21:25:00,1.6133,1.6135,1.6131,1.6135,136300000.0
2006-02-17 21:26:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-02-17 21:27:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2006-02-17 21:28:00,1.6137,1.6137,1.6134,1.6135,136300000.0
2006-02-17 21:29:00,1.6134,1.6135,1.6134,1.6134,136300000.0
2006-02-17 21:30:00,1.6137,1.6137,1.6134,1.6135,136300000.0
2006-02-17 21:31:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-02-17 21:32:00,1.6137,1.6137,1.6135,1.6136,136300000.0
2006-02-17 21:33:00,1.6135,1.6136,1.6134,1.6134,136300000.0
2006-02-17 21:34:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-17 21:35:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-17 21:36:00,1.6137,1.6137,1.613,1.613,136300000.0
2006-02-17 21:37:00,1.6133,1.6133,1.613,1.6132,136300000.0
2006-02-17 21:38:00,1.6131,1.6136,1.613,1.6133,136300000.0
2006-02-17 21:39:00,1.6135,1.6135,1.6134,1.6134,136300000.0
2006-02-17 21:40:00,1.6135,1.6135,1.6131,1.6131,136300000.0
2006-02-17 21:41:00,1.6133,1.6135,1.613,1.6132,136300000.0
2006-02-17 21:42:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-17 21:43:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-02-17 21:44:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-02-17 21:45:00,1.6134,1.6136,1.6132,1.6136,136300000.0
2006-02-17 21:46:00,1.6133,1.6133,1.6132,1.6133,136300000.0
2006-02-17 21:47:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-17 21:48:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-17 21:49:00,1.6135,1.6135,1.6132,1.6133,136300000.0
2006-02-17 21:50:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-17 21:51:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2006-02-17 21:52:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-17 21:53:00,1.6134,1.6134,1.613,1.6132,136300000.0
2006-02-17 21:54:00,1.6133,1.6134,1.6132,1.6134,136300000.0
2006-02-17 21:55:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2006-02-17 21:56:00,1.6135,1.6138,1.6135,1.6135,136300000.0
2006-02-17 21:57:00,1.6136,1.6139,1.6136,1.6139,136300000.0
2006-02-17 21:58:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-17 21:59:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2006-02-17 22:00:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-17 22:01:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-02-17 22:02:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-02-17 22:03:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-02-17 22:04:00,1.6137,1.6138,1.6135,1.6135,136300000.0
2006-02-17 22:05:00,1.6136,1.6136,1.613,1.6133,136300000.0
2006-02-17 22:06:00,1.6134,1.6135,1.6132,1.6133,136300000.0
2006-02-17 22:07:00,1.6135,1.6135,1.6134,1.6135,136300000.0
2006-02-17 22:08:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-17 22:09:00,1.6135,1.6136,1.6134,1.6135,136300000.0
2006-02-17 22:10:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2006-02-17 22:11:00,1.6136,1.6137,1.6135,1.6137,136300000.0
2006-02-17 22:12:00,1.6136,1.6136,1.6134,1.6136,136300000.0
2006-02-17 22:13:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-17 22:14:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-02-17 22:15:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-17 22:17:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-02-17 22:18:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2006-02-17 22:19:00,1.6137,1.6137,1.6134,1.6136,136300000.0
2006-02-17 22:20:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2006-02-17 22:21:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-17 22:22:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-17 22:23:00,1.6143,1.6144,1.614,1.614,136300000.0
2006-02-17 22:24:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2006-02-17 22:25:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-02-17 22:26:00,1.6142,1.6142,1.614,1.6142,136300000.0
2006-02-17 22:27:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-17 22:28:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-02-17 22:29:00,1.614,1.6143,1.614,1.6143,136300000.0
2006-02-17 22:30:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-02-17 22:31:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-17 22:32:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-17 22:33:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-02-17 22:34:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-02-17 22:36:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-02-17 22:37:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-02-17 22:38:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-17 22:40:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-17 22:41:00,1.614,1.614,1.6138,1.6139,136300000.0
2006-02-17 22:43:00,1.6141,1.6141,1.6139,1.614,136300000.0
2006-02-17 22:44:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-02-17 22:45:00,1.6143,1.6143,1.614,1.614,136300000.0
2006-02-17 22:46:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-17 22:47:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2006-02-17 22:48:00,1.6137,1.614,1.6137,1.6138,136300000.0
2006-02-17 22:49:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2006-02-17 22:50:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2006-02-17 22:51:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-02-17 22:52:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-17 22:53:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-17 22:54:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-17 22:55:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-17 22:56:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2006-02-17 22:57:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2006-02-17 22:58:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-17 22:59:00,1.6142,1.6142,1.6139,1.614,136300000.0
2006-02-20 00:00:00,1.612,1.6122,1.612,1.6121,136300000.0
2006-02-20 00:01:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-02-20 00:02:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-02-20 00:03:00,1.612,1.6122,1.612,1.6121,136300000.0
2006-02-20 00:05:00,1.6122,1.6127,1.6122,1.6123,136300000.0
2006-02-20 00:06:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-20 00:07:00,1.6126,1.6129,1.6126,1.6129,136300000.0
2006-02-20 00:08:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-20 00:09:00,1.6131,1.6135,1.6131,1.6134,136300000.0
2006-02-20 00:10:00,1.6135,1.6137,1.6134,1.6135,136300000.0
2006-02-20 00:11:00,1.6134,1.6136,1.6133,1.6136,136300000.0
2006-02-20 00:12:00,1.6135,1.6137,1.6132,1.6136,136300000.0
2006-02-20 00:13:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2006-02-20 00:14:00,1.6137,1.614,1.6137,1.614,136300000.0
2006-02-20 00:15:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2006-02-20 00:16:00,1.6138,1.6141,1.6135,1.6139,136300000.0
2006-02-20 00:17:00,1.6137,1.6139,1.6136,1.6138,136300000.0
2006-02-20 00:18:00,1.6139,1.6146,1.6139,1.6146,136300000.0
2006-02-20 00:19:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-02-20 00:20:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2006-02-20 00:21:00,1.6146,1.6146,1.6143,1.6145,136300000.0
2006-02-20 00:22:00,1.6146,1.6146,1.614,1.6141,136300000.0
2006-02-20 00:23:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-02-20 00:25:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2006-02-20 00:26:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2006-02-20 00:27:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2006-02-20 00:28:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2006-02-20 00:29:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-02-20 00:30:00,1.6142,1.6144,1.6141,1.6144,136300000.0
2006-02-20 00:31:00,1.6145,1.6147,1.6144,1.6147,136300000.0
2006-02-20 00:32:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-20 00:33:00,1.6146,1.6148,1.6144,1.6148,136300000.0
2006-02-20 00:34:00,1.6151,1.6151,1.6148,1.6148,136300000.0
2006-02-20 00:35:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2006-02-20 00:36:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-02-20 00:37:00,1.6145,1.6147,1.6143,1.6147,136300000.0
2006-02-20 00:38:00,1.6148,1.6148,1.6145,1.6147,136300000.0
2006-02-20 00:39:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2006-02-20 00:40:00,1.615,1.6154,1.615,1.6153,136300000.0
2006-02-20 00:41:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2006-02-20 00:42:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2006-02-20 00:43:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2006-02-20 00:44:00,1.6152,1.6154,1.6152,1.6154,136300000.0
2006-02-20 00:45:00,1.6153,1.6156,1.6153,1.6155,136300000.0
2006-02-20 00:46:00,1.6156,1.6156,1.6153,1.6154,136300000.0
2006-02-20 00:47:00,1.6153,1.6153,1.615,1.6151,136300000.0
2006-02-20 00:48:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-20 00:49:00,1.615,1.6158,1.615,1.6155,136300000.0
2006-02-20 00:50:00,1.6156,1.6156,1.6151,1.6155,136300000.0
2006-02-20 00:51:00,1.6151,1.6155,1.6151,1.6153,136300000.0
2006-02-20 00:52:00,1.6154,1.6155,1.6152,1.6154,136300000.0
2006-02-20 00:53:00,1.6155,1.6159,1.6155,1.6159,136300000.0
2006-02-20 00:54:00,1.6158,1.6159,1.6157,1.6157,136300000.0
2006-02-20 00:55:00,1.6155,1.6155,1.6152,1.6153,136300000.0
2006-02-20 00:56:00,1.6152,1.6153,1.6152,1.6152,136300000.0
2006-02-20 00:57:00,1.6153,1.6153,1.6146,1.615,136300000.0
2006-02-20 00:58:00,1.6151,1.6152,1.6149,1.6151,136300000.0
2006-02-20 00:59:00,1.6152,1.6154,1.615,1.6154,136300000.0
2006-02-20 01:00:00,1.6155,1.6159,1.6152,1.6159,136300000.0
2006-02-20 01:01:00,1.6157,1.616,1.6156,1.6157,136300000.0
2006-02-20 01:02:00,1.6158,1.616,1.6157,1.6159,136300000.0
2006-02-20 01:03:00,1.616,1.616,1.6155,1.6158,136300000.0
2006-02-20 01:04:00,1.6159,1.6159,1.6156,1.6156,136300000.0
2006-02-20 01:05:00,1.6157,1.6159,1.6156,1.6159,136300000.0
2006-02-20 01:06:00,1.6157,1.616,1.6157,1.6158,136300000.0
2006-02-20 01:07:00,1.6157,1.6164,1.6157,1.6162,136300000.0
2006-02-20 01:08:00,1.6161,1.6161,1.6152,1.6156,136300000.0
2006-02-20 01:09:00,1.6155,1.6156,1.6152,1.6156,136300000.0
2006-02-20 01:10:00,1.6157,1.6162,1.6157,1.616,136300000.0
2006-02-20 01:11:00,1.6162,1.6162,1.616,1.616,136300000.0
2006-02-20 01:12:00,1.6162,1.6164,1.616,1.6163,136300000.0
2006-02-20 01:13:00,1.6162,1.6164,1.6161,1.6163,136300000.0
2006-02-20 01:14:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2006-02-20 01:15:00,1.6162,1.6162,1.616,1.616,136300000.0
2006-02-20 01:16:00,1.6161,1.6162,1.6159,1.6161,136300000.0
2006-02-20 01:17:00,1.616,1.6162,1.6159,1.6161,136300000.0
2006-02-20 01:18:00,1.6162,1.6162,1.616,1.6161,136300000.0
2006-02-20 01:19:00,1.616,1.6161,1.6159,1.616,136300000.0
2006-02-20 01:20:00,1.6161,1.6161,1.616,1.6161,136300000.0
2006-02-20 01:21:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2006-02-20 01:22:00,1.6164,1.6165,1.6162,1.6164,136300000.0
2006-02-20 01:23:00,1.6165,1.6166,1.6163,1.6166,136300000.0
2006-02-20 01:24:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2006-02-20 01:25:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2006-02-20 01:26:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2006-02-20 01:27:00,1.6163,1.6164,1.6162,1.6163,136300000.0
2006-02-20 01:28:00,1.6164,1.6164,1.6162,1.6162,136300000.0
2006-02-20 01:29:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2006-02-20 01:30:00,1.6164,1.6164,1.6161,1.6163,136300000.0
2006-02-20 01:31:00,1.6162,1.6165,1.6161,1.6165,136300000.0
2006-02-20 01:32:00,1.6164,1.6165,1.6157,1.6157,136300000.0
2006-02-20 01:33:00,1.6158,1.616,1.6157,1.616,136300000.0
2006-02-20 01:34:00,1.6159,1.6161,1.6158,1.6161,136300000.0
2006-02-20 01:35:00,1.616,1.6161,1.6158,1.6161,136300000.0
2006-02-20 01:36:00,1.616,1.6161,1.616,1.616,136300000.0
2006-02-20 01:37:00,1.6159,1.616,1.6155,1.6156,136300000.0
2006-02-20 01:38:00,1.6155,1.6158,1.6155,1.6158,136300000.0
2006-02-20 01:39:00,1.6157,1.6158,1.6155,1.6158,136300000.0
2006-02-20 01:40:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2006-02-20 01:41:00,1.6157,1.6158,1.6157,1.6157,136300000.0
2006-02-20 01:42:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2006-02-20 01:43:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2006-02-20 01:44:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2006-02-20 01:45:00,1.6156,1.6156,1.6155,1.6155,136300000.0
2006-02-20 01:46:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-02-20 01:47:00,1.6155,1.6155,1.6154,1.6155,136300000.0
2006-02-20 01:48:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-02-20 01:49:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2006-02-20 01:50:00,1.6154,1.6155,1.6152,1.6152,136300000.0
2006-02-20 01:51:00,1.6154,1.6154,1.6152,1.6152,136300000.0
2006-02-20 01:52:00,1.6153,1.6153,1.615,1.6151,136300000.0
2006-02-20 01:53:00,1.6152,1.6152,1.6148,1.6148,136300000.0
2006-02-20 01:54:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-02-20 01:55:00,1.615,1.6157,1.615,1.6153,136300000.0
2006-02-20 01:56:00,1.6154,1.6155,1.6152,1.6154,136300000.0
2006-02-20 01:57:00,1.6152,1.6155,1.6152,1.6152,136300000.0
2006-02-20 01:58:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2006-02-20 01:59:00,1.615,1.616,1.6148,1.6159,136300000.0
2006-02-20 02:00:00,1.616,1.616,1.6148,1.6151,136300000.0
2006-02-20 02:01:00,1.615,1.6152,1.6149,1.6151,136300000.0
2006-02-20 02:02:00,1.6153,1.6157,1.6152,1.6154,136300000.0
2006-02-20 02:03:00,1.6153,1.6157,1.6153,1.6157,136300000.0
2006-02-20 02:04:00,1.6156,1.6156,1.6153,1.6155,136300000.0
2006-02-20 02:05:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2006-02-20 02:06:00,1.615,1.615,1.6147,1.6148,136300000.0
2006-02-20 02:07:00,1.6151,1.6151,1.6147,1.6149,136300000.0
2006-02-20 02:08:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-02-20 02:09:00,1.6151,1.6153,1.615,1.615,136300000.0
2006-02-20 02:10:00,1.6149,1.6153,1.6149,1.6152,136300000.0
2006-02-20 02:11:00,1.6153,1.6154,1.6149,1.6149,136300000.0
2006-02-20 02:12:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-20 02:13:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-20 02:14:00,1.6153,1.6153,1.615,1.6153,136300000.0
2006-02-20 02:15:00,1.6155,1.6156,1.6152,1.6156,136300000.0
2006-02-20 02:16:00,1.6154,1.6155,1.615,1.615,136300000.0
2006-02-20 02:17:00,1.6149,1.6153,1.6149,1.6152,136300000.0
2006-02-20 02:18:00,1.6154,1.6154,1.6149,1.6151,136300000.0
2006-02-20 02:19:00,1.6149,1.615,1.6146,1.6147,136300000.0
2006-02-20 02:20:00,1.6146,1.6149,1.6146,1.6147,136300000.0
2006-02-20 02:21:00,1.6148,1.615,1.6147,1.6147,136300000.0
2006-02-20 02:22:00,1.6146,1.6147,1.6146,1.6146,136300000.0
2006-02-20 02:23:00,1.6147,1.6149,1.6146,1.6146,136300000.0
2006-02-20 02:24:00,1.6147,1.6148,1.6146,1.6148,136300000.0
2006-02-20 02:25:00,1.6147,1.6148,1.6146,1.6146,136300000.0
2006-02-20 02:26:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-02-20 02:27:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-02-20 02:28:00,1.6144,1.6147,1.6144,1.6147,136300000.0
2006-02-20 02:29:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-20 02:30:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-02-20 02:31:00,1.6148,1.615,1.6147,1.6147,136300000.0
2006-02-20 02:32:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-02-20 02:33:00,1.6149,1.6149,1.6147,1.6148,136300000.0
2006-02-20 02:34:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2006-02-20 02:35:00,1.615,1.615,1.6147,1.6148,136300000.0
2006-02-20 02:36:00,1.6149,1.6152,1.6146,1.6152,136300000.0
2006-02-20 02:37:00,1.6151,1.6153,1.6151,1.6152,136300000.0
2006-02-20 02:38:00,1.6151,1.6152,1.6146,1.6148,136300000.0
2006-02-20 02:39:00,1.6149,1.615,1.6148,1.6149,136300000.0
2006-02-20 02:40:00,1.6147,1.615,1.6147,1.615,136300000.0
2006-02-20 02:41:00,1.615,1.6151,1.615,1.615,136300000.0
2006-02-20 02:42:00,1.6151,1.6153,1.615,1.6151,136300000.0
2006-02-20 02:43:00,1.615,1.6153,1.6149,1.6153,136300000.0
2006-02-20 02:44:00,1.6152,1.6153,1.615,1.6151,136300000.0
2006-02-20 02:45:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2006-02-20 02:46:00,1.6148,1.6152,1.6148,1.6149,136300000.0
2006-02-20 02:47:00,1.615,1.6153,1.6149,1.6152,136300000.0
2006-02-20 02:48:00,1.6151,1.6153,1.615,1.6151,136300000.0
2006-02-20 02:49:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-20 02:50:00,1.6152,1.6152,1.615,1.615,136300000.0
2006-02-20 02:51:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-02-20 02:52:00,1.6152,1.6152,1.615,1.6151,136300000.0
2006-02-20 02:53:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-20 02:54:00,1.6151,1.6152,1.6151,1.6151,136300000.0
2006-02-20 02:55:00,1.615,1.6153,1.615,1.6151,136300000.0
2006-02-20 02:57:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-20 02:58:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-20 02:59:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-20 03:00:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-20 03:01:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-02-20 03:02:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2006-02-20 03:03:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2006-02-20 03:04:00,1.6153,1.6156,1.6153,1.6156,136300000.0
2006-02-20 03:05:00,1.6155,1.6156,1.6153,1.6153,136300000.0
2006-02-20 03:06:00,1.6153,1.6155,1.6152,1.6154,136300000.0
2006-02-20 03:07:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2006-02-20 03:08:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-02-20 03:09:00,1.6151,1.6151,1.6144,1.6145,136300000.0
2006-02-20 03:10:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2006-02-20 03:11:00,1.6147,1.6148,1.6146,1.6146,136300000.0
2006-02-20 03:12:00,1.6147,1.6147,1.6145,1.6147,136300000.0
2006-02-20 03:13:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2006-02-20 03:14:00,1.6149,1.6149,1.6146,1.6147,136300000.0
2006-02-20 03:15:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-02-20 03:16:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2006-02-20 03:17:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-02-20 03:18:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-20 03:19:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-20 03:20:00,1.6151,1.618,1.615,1.6166,136300000.0
2006-02-20 03:21:00,1.6167,1.6178,1.6166,1.6173,136300000.0
2006-02-20 03:22:00,1.6174,1.6176,1.6171,1.6174,136300000.0
2006-02-20 03:23:00,1.6173,1.6174,1.617,1.617,136300000.0
2006-02-20 03:24:00,1.6171,1.6173,1.617,1.6171,136300000.0
2006-02-20 03:25:00,1.6172,1.6174,1.617,1.6174,136300000.0
2006-02-20 03:26:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2006-02-20 03:27:00,1.6172,1.6173,1.617,1.6171,136300000.0
2006-02-20 03:28:00,1.617,1.6172,1.6167,1.6167,136300000.0
2006-02-20 03:29:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2006-02-20 03:30:00,1.6165,1.617,1.6164,1.6166,136300000.0
2006-02-20 03:31:00,1.6167,1.6169,1.6165,1.6168,136300000.0
2006-02-20 03:32:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2006-02-20 03:33:00,1.6168,1.6169,1.6166,1.6168,136300000.0
2006-02-20 03:34:00,1.6165,1.6167,1.6164,1.6164,136300000.0
2006-02-20 03:35:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2006-02-20 03:36:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2006-02-20 03:37:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2006-02-20 03:38:00,1.6163,1.6167,1.6163,1.6166,136300000.0
2006-02-20 03:39:00,1.6165,1.6166,1.6162,1.6163,136300000.0
2006-02-20 03:40:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2006-02-20 03:41:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2006-02-20 03:42:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2006-02-20 03:43:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2006-02-20 03:44:00,1.6166,1.6169,1.6165,1.6166,136300000.0
2006-02-20 03:45:00,1.6165,1.6167,1.6164,1.6164,136300000.0
2006-02-20 03:46:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2006-02-20 03:47:00,1.6162,1.6165,1.616,1.616,136300000.0
2006-02-20 03:48:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2006-02-20 03:49:00,1.6162,1.6163,1.616,1.6162,136300000.0
2006-02-20 03:50:00,1.616,1.6162,1.6159,1.6161,136300000.0
2006-02-20 03:51:00,1.6159,1.6159,1.6154,1.6157,136300000.0
2006-02-20 03:52:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2006-02-20 03:53:00,1.6155,1.6157,1.6154,1.6156,136300000.0
2006-02-20 03:54:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2006-02-20 03:55:00,1.6156,1.6158,1.6154,1.6155,136300000.0
2006-02-20 03:56:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-02-20 03:57:00,1.6154,1.6157,1.6154,1.6156,136300000.0
2006-02-20 03:58:00,1.6157,1.6158,1.6156,1.6157,136300000.0
2006-02-20 03:59:00,1.6158,1.6158,1.6156,1.6157,136300000.0
2006-02-20 04:00:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2006-02-20 04:01:00,1.6158,1.6158,1.6155,1.6156,136300000.0
2006-02-20 04:02:00,1.6157,1.616,1.6155,1.6159,136300000.0
2006-02-20 04:03:00,1.6158,1.6159,1.6155,1.6158,136300000.0
2006-02-20 04:04:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2006-02-20 04:05:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2006-02-20 04:06:00,1.6157,1.6158,1.6155,1.6155,136300000.0
2006-02-20 04:07:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-02-20 04:08:00,1.6152,1.6154,1.6152,1.6154,136300000.0
2006-02-20 04:09:00,1.6155,1.6155,1.6154,1.6154,136300000.0
2006-02-20 04:10:00,1.6155,1.6155,1.6149,1.6149,136300000.0
2006-02-20 04:11:00,1.6147,1.615,1.6146,1.6146,136300000.0
2006-02-20 04:12:00,1.6147,1.6148,1.6145,1.6146,136300000.0
2006-02-20 04:13:00,1.6145,1.6149,1.6144,1.6147,136300000.0
2006-02-20 04:14:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-20 04:15:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2006-02-20 04:16:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-02-20 04:17:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2006-02-20 04:18:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-02-20 04:19:00,1.6147,1.6147,1.6144,1.6144,136300000.0
2006-02-20 04:20:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-02-20 04:21:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2006-02-20 04:22:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2006-02-20 04:24:00,1.6145,1.6149,1.6145,1.6149,136300000.0
2006-02-20 04:25:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-20 04:26:00,1.6146,1.6147,1.6146,1.6146,136300000.0
2006-02-20 04:27:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-02-20 04:28:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2006-02-20 04:29:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2006-02-20 04:31:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-02-20 04:32:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2006-02-20 04:33:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2006-02-20 04:34:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-20 04:35:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2006-02-20 04:36:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2006-02-20 04:37:00,1.6146,1.6147,1.6142,1.6144,136300000.0
2006-02-20 04:38:00,1.6143,1.6144,1.6142,1.6144,136300000.0
2006-02-20 04:39:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2006-02-20 04:40:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-02-20 04:41:00,1.6141,1.6144,1.6141,1.6142,136300000.0
2006-02-20 04:42:00,1.6141,1.6145,1.6141,1.6142,136300000.0
2006-02-20 04:43:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2006-02-20 04:44:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-02-20 04:46:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-02-20 04:47:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-02-20 04:48:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2006-02-20 04:49:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-02-20 04:50:00,1.6142,1.6143,1.6141,1.6142,136300000.0
2006-02-20 04:52:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2006-02-20 04:53:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-02-20 04:54:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-02-20 04:55:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2006-02-20 04:56:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-02-20 04:57:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-02-20 04:58:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2006-02-20 05:01:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-02-20 05:02:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-02-20 05:03:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-02-20 05:04:00,1.6145,1.6147,1.614,1.6142,136300000.0
2006-02-20 05:05:00,1.6143,1.6143,1.6142,1.6142,136300000.0
2006-02-20 05:06:00,1.614,1.6143,1.6139,1.6139,136300000.0
2006-02-20 05:07:00,1.6138,1.6142,1.6137,1.6138,136300000.0
2006-02-20 05:08:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2006-02-20 05:09:00,1.6139,1.6139,1.6134,1.6135,136300000.0
2006-02-20 05:10:00,1.6136,1.6139,1.6136,1.6139,136300000.0
2006-02-20 05:11:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2006-02-20 05:12:00,1.614,1.6141,1.6136,1.6138,136300000.0
2006-02-20 05:13:00,1.6137,1.6137,1.6135,1.6136,136300000.0
2006-02-20 05:14:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-20 05:15:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-02-20 05:17:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-20 05:18:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-02-20 05:19:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-20 05:20:00,1.6137,1.6138,1.6135,1.6135,136300000.0
2006-02-20 05:21:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-02-20 05:22:00,1.6136,1.6137,1.6135,1.6135,136300000.0
2006-02-20 05:23:00,1.6136,1.6137,1.6135,1.6135,136300000.0
2006-02-20 05:24:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-02-20 05:26:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-20 05:27:00,1.6135,1.6136,1.6135,1.6135,136300000.0
2006-02-20 05:28:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2006-02-20 05:29:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-02-20 05:30:00,1.6134,1.6135,1.6134,1.6134,136300000.0
2006-02-20 05:31:00,1.6133,1.6137,1.6133,1.6134,136300000.0
2006-02-20 05:32:00,1.6135,1.6135,1.6132,1.6132,136300000.0
2006-02-20 05:33:00,1.6129,1.6132,1.6129,1.6132,136300000.0
2006-02-20 05:34:00,1.6129,1.6129,1.6128,1.6129,136300000.0
2006-02-20 05:35:00,1.6131,1.6131,1.6129,1.613,136300000.0
2006-02-20 05:36:00,1.6131,1.6132,1.6129,1.6129,136300000.0
2006-02-20 05:37:00,1.6128,1.6129,1.6128,1.6129,136300000.0
2006-02-20 05:38:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2006-02-20 05:39:00,1.6133,1.6133,1.613,1.6132,136300000.0
2006-02-20 05:40:00,1.6131,1.6137,1.6131,1.6135,136300000.0
2006-02-20 05:41:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-20 05:42:00,1.6135,1.6136,1.6134,1.6134,136300000.0
2006-02-20 05:43:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-20 05:44:00,1.6135,1.6136,1.6135,1.6135,136300000.0
2006-02-20 05:45:00,1.6136,1.6138,1.6136,1.6137,136300000.0
2006-02-20 05:46:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-02-20 05:47:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-20 05:48:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-20 05:49:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-20 05:50:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-20 05:51:00,1.6137,1.614,1.6137,1.614,136300000.0
2006-02-20 05:52:00,1.6141,1.6143,1.6139,1.6141,136300000.0
2006-02-20 05:53:00,1.614,1.6141,1.6139,1.6141,136300000.0
2006-02-20 05:54:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-20 05:55:00,1.6142,1.6143,1.6141,1.6141,136300000.0
2006-02-20 05:56:00,1.614,1.6142,1.614,1.6141,136300000.0
2006-02-20 05:57:00,1.614,1.6141,1.6139,1.6141,136300000.0
2006-02-20 05:58:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-02-20 05:59:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-20 06:00:00,1.614,1.6142,1.6139,1.6142,136300000.0
2006-02-20 06:01:00,1.6141,1.6142,1.6139,1.614,136300000.0
2006-02-20 06:02:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2006-02-20 06:03:00,1.6142,1.6143,1.6139,1.614,136300000.0
2006-02-20 06:04:00,1.6139,1.614,1.6137,1.614,136300000.0
2006-02-20 06:05:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-02-20 06:06:00,1.6137,1.6138,1.6135,1.6137,136300000.0
2006-02-20 06:07:00,1.6136,1.6142,1.6136,1.614,136300000.0
2006-02-20 06:08:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2006-02-20 06:09:00,1.614,1.614,1.6139,1.614,136300000.0
2006-02-20 06:10:00,1.6141,1.6141,1.614,1.6141,136300000.0
2006-02-20 06:11:00,1.6139,1.6141,1.6138,1.614,136300000.0
2006-02-20 06:12:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2006-02-20 06:13:00,1.6138,1.614,1.6138,1.6138,136300000.0
2006-02-20 06:14:00,1.614,1.6141,1.6139,1.614,136300000.0
2006-02-20 06:15:00,1.6139,1.6141,1.6138,1.614,136300000.0
2006-02-20 06:16:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2006-02-20 06:17:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2006-02-20 06:18:00,1.6138,1.6141,1.6137,1.6141,136300000.0
2006-02-20 06:19:00,1.614,1.6142,1.614,1.6142,136300000.0
2006-02-20 06:20:00,1.6141,1.6142,1.6141,1.6142,136300000.0
2006-02-20 06:21:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-02-20 06:22:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-20 06:23:00,1.614,1.6141,1.6138,1.6138,136300000.0
2006-02-20 06:24:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-20 06:25:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-20 06:26:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-20 06:27:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2006-02-20 06:28:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-20 06:29:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2006-02-20 06:30:00,1.6136,1.6138,1.6135,1.6136,136300000.0
2006-02-20 06:31:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2006-02-20 06:32:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-02-20 06:33:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2006-02-20 06:35:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-02-20 06:36:00,1.6138,1.614,1.6137,1.614,136300000.0
2006-02-20 06:37:00,1.6139,1.614,1.6138,1.6138,136300000.0
2006-02-20 06:38:00,1.6137,1.6139,1.6136,1.6136,136300000.0
2006-02-20 06:39:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-02-20 06:40:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-02-20 06:41:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2006-02-20 06:42:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2006-02-20 06:43:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-02-20 06:44:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-20 06:45:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2006-02-20 06:46:00,1.6136,1.6136,1.6135,1.6136,136300000.0
2006-02-20 06:47:00,1.6137,1.6138,1.6135,1.6138,136300000.0
2006-02-20 06:48:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2006-02-20 06:49:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-02-20 06:50:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2006-02-20 06:51:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-02-20 06:52:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-20 06:55:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-20 06:56:00,1.6137,1.6137,1.6133,1.6135,136300000.0
2006-02-20 06:58:00,1.6134,1.6136,1.6133,1.6133,136300000.0
2006-02-20 06:59:00,1.6135,1.6135,1.6132,1.6132,136300000.0
2006-02-20 07:00:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-02-20 07:01:00,1.6132,1.6134,1.613,1.6132,136300000.0
2006-02-20 07:02:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-20 07:03:00,1.6132,1.6135,1.6131,1.6134,136300000.0
2006-02-20 07:04:00,1.6133,1.6136,1.6132,1.6135,136300000.0
2006-02-20 07:05:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-20 07:06:00,1.6135,1.6135,1.6134,1.6135,136300000.0
2006-02-20 07:07:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-20 07:08:00,1.6135,1.6135,1.6134,1.6135,136300000.0
2006-02-20 07:09:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-02-20 07:10:00,1.6135,1.6137,1.6134,1.6134,136300000.0
2006-02-20 07:11:00,1.6135,1.6135,1.6134,1.6134,136300000.0
2006-02-20 07:12:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-02-20 07:13:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2006-02-20 07:14:00,1.6135,1.6138,1.6135,1.6136,136300000.0
2006-02-20 07:16:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2006-02-20 07:17:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-20 07:18:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-02-20 07:19:00,1.6137,1.6137,1.6135,1.6137,136300000.0
2006-02-20 07:21:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-20 07:22:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-20 07:23:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-02-20 07:24:00,1.6133,1.6136,1.6133,1.6133,136300000.0
2006-02-20 07:25:00,1.6132,1.6135,1.6132,1.6134,136300000.0
2006-02-20 07:26:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-02-20 07:28:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-20 07:29:00,1.6133,1.6135,1.6132,1.6133,136300000.0
2006-02-20 07:30:00,1.6134,1.6134,1.6132,1.6134,136300000.0
2006-02-20 07:31:00,1.6133,1.6136,1.6132,1.6132,136300000.0
2006-02-20 07:32:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-02-20 07:33:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2006-02-20 07:34:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-20 07:35:00,1.6133,1.6135,1.6132,1.6135,136300000.0
2006-02-20 07:36:00,1.6132,1.6134,1.6132,1.6133,136300000.0
2006-02-20 07:37:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2006-02-20 07:38:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-20 07:39:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-20 07:40:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-20 07:42:00,1.6134,1.6134,1.6132,1.6133,136300000.0
2006-02-20 07:43:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2006-02-20 07:44:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2006-02-20 07:45:00,1.6135,1.6137,1.6134,1.6135,136300000.0
2006-02-20 07:46:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2006-02-20 07:47:00,1.6131,1.6133,1.6131,1.6132,136300000.0
2006-02-20 07:49:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-20 07:50:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-02-20 07:51:00,1.6132,1.6135,1.6132,1.6134,136300000.0
2006-02-20 07:52:00,1.6135,1.6138,1.6134,1.6135,136300000.0
2006-02-20 07:53:00,1.6136,1.6137,1.6135,1.6137,136300000.0
2006-02-20 07:54:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2006-02-20 07:55:00,1.6135,1.6136,1.6135,1.6135,136300000.0
2006-02-20 07:56:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2006-02-20 07:57:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-20 07:59:00,1.6135,1.6136,1.6133,1.6136,136300000.0
2006-02-20 08:00:00,1.6135,1.6136,1.6134,1.6134,136300000.0
2006-02-20 08:01:00,1.6135,1.6137,1.6134,1.6134,136300000.0
2006-02-20 08:02:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2006-02-20 08:03:00,1.6134,1.6135,1.6134,1.6134,136300000.0
2006-02-20 08:04:00,1.6135,1.6135,1.6132,1.6132,136300000.0
2006-02-20 08:05:00,1.6131,1.6131,1.6128,1.6131,136300000.0
2006-02-20 08:06:00,1.613,1.613,1.6128,1.613,136300000.0
2006-02-20 08:07:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-20 08:08:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-20 08:09:00,1.6131,1.6132,1.6129,1.613,136300000.0
2006-02-20 08:10:00,1.6131,1.6134,1.6131,1.6133,136300000.0
2006-02-20 08:11:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-20 08:12:00,1.6132,1.6134,1.6132,1.6132,136300000.0
2006-02-20 08:13:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-02-20 08:14:00,1.613,1.6133,1.613,1.6133,136300000.0
2006-02-20 08:15:00,1.6134,1.6135,1.6133,1.6135,136300000.0
2006-02-20 08:16:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-02-20 08:17:00,1.6135,1.6135,1.6134,1.6134,136300000.0
2006-02-20 08:18:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-20 08:19:00,1.613,1.6132,1.613,1.613,136300000.0
2006-02-20 08:20:00,1.6131,1.6133,1.613,1.6131,136300000.0
2006-02-20 08:21:00,1.613,1.613,1.6125,1.6125,136300000.0
2006-02-20 08:22:00,1.6124,1.6127,1.6124,1.6126,136300000.0
2006-02-20 08:23:00,1.6125,1.613,1.6125,1.6129,136300000.0
2006-02-20 08:24:00,1.613,1.613,1.6127,1.6128,136300000.0
2006-02-20 08:25:00,1.6124,1.6128,1.6123,1.6128,136300000.0
2006-02-20 08:26:00,1.6127,1.6129,1.6123,1.6124,136300000.0
2006-02-20 08:27:00,1.6123,1.6127,1.6122,1.6125,136300000.0
2006-02-20 08:28:00,1.6124,1.6128,1.6123,1.6126,136300000.0
2006-02-20 08:29:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-02-20 08:30:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-20 08:31:00,1.6126,1.613,1.6125,1.6128,136300000.0
2006-02-20 08:32:00,1.6126,1.6127,1.6123,1.6124,136300000.0
2006-02-20 08:33:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-02-20 08:34:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2006-02-20 08:35:00,1.6128,1.6129,1.6127,1.6129,136300000.0
2006-02-20 08:36:00,1.6128,1.6133,1.6128,1.6132,136300000.0
2006-02-20 08:37:00,1.6133,1.6136,1.6131,1.6136,136300000.0
2006-02-20 08:38:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2006-02-20 08:39:00,1.6135,1.6137,1.6134,1.6134,136300000.0
2006-02-20 08:40:00,1.6135,1.6137,1.6133,1.6133,136300000.0
2006-02-20 08:41:00,1.6134,1.6135,1.6133,1.6134,136300000.0
2006-02-20 08:42:00,1.6133,1.6133,1.6129,1.6131,136300000.0
2006-02-20 08:43:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2006-02-20 08:44:00,1.6136,1.6136,1.6133,1.6136,136300000.0
2006-02-20 08:45:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2006-02-20 08:46:00,1.614,1.6141,1.6137,1.614,136300000.0
2006-02-20 08:47:00,1.6139,1.614,1.6137,1.6139,136300000.0
2006-02-20 08:48:00,1.6138,1.614,1.6136,1.6138,136300000.0
2006-02-20 08:49:00,1.6137,1.6141,1.6137,1.614,136300000.0
2006-02-20 08:50:00,1.6138,1.6142,1.6138,1.614,136300000.0
2006-02-20 08:51:00,1.6137,1.6137,1.6133,1.6134,136300000.0
2006-02-20 08:52:00,1.6135,1.6135,1.6132,1.6134,136300000.0
2006-02-20 08:53:00,1.6135,1.614,1.6135,1.614,136300000.0
2006-02-20 08:54:00,1.6139,1.6144,1.6139,1.6141,136300000.0
2006-02-20 08:55:00,1.614,1.614,1.6134,1.6134,136300000.0
2006-02-20 08:56:00,1.6133,1.6133,1.6132,1.6133,136300000.0
2006-02-20 08:57:00,1.6132,1.6137,1.6131,1.6137,136300000.0
2006-02-20 08:58:00,1.6134,1.6135,1.6133,1.6134,136300000.0
2006-02-20 08:59:00,1.6133,1.6135,1.6132,1.6135,136300000.0
2006-02-20 09:00:00,1.6134,1.6135,1.6131,1.6134,136300000.0
2006-02-20 09:01:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-02-20 09:02:00,1.6134,1.6137,1.6133,1.6133,136300000.0
2006-02-20 09:03:00,1.6134,1.6134,1.6129,1.6133,136300000.0
2006-02-20 09:04:00,1.6134,1.6137,1.6134,1.6135,136300000.0
2006-02-20 09:05:00,1.6134,1.6136,1.6133,1.6135,136300000.0
2006-02-20 09:06:00,1.6136,1.6136,1.6133,1.6135,136300000.0
2006-02-20 09:07:00,1.6134,1.6135,1.6131,1.6133,136300000.0
2006-02-20 09:08:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-20 09:09:00,1.6135,1.6135,1.6132,1.6134,136300000.0
2006-02-20 09:10:00,1.6133,1.6135,1.6132,1.6133,136300000.0
2006-02-20 09:11:00,1.6135,1.6135,1.6132,1.6133,136300000.0
2006-02-20 09:12:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-20 09:13:00,1.6133,1.6133,1.613,1.613,136300000.0
2006-02-20 09:14:00,1.6131,1.6133,1.6131,1.6132,136300000.0
2006-02-20 09:15:00,1.6131,1.6133,1.6129,1.613,136300000.0
2006-02-20 09:16:00,1.6129,1.6133,1.6128,1.6131,136300000.0
2006-02-20 09:17:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-20 09:18:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-20 09:19:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2006-02-20 09:20:00,1.6128,1.6131,1.6128,1.613,136300000.0
2006-02-20 09:21:00,1.6128,1.6134,1.6128,1.6133,136300000.0
2006-02-20 09:22:00,1.6131,1.6134,1.6129,1.6133,136300000.0
2006-02-20 09:23:00,1.6132,1.6132,1.6127,1.6128,136300000.0
2006-02-20 09:24:00,1.6129,1.6132,1.6129,1.613,136300000.0
2006-02-20 09:25:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-02-20 09:26:00,1.6132,1.6133,1.613,1.6132,136300000.0
2006-02-20 09:27:00,1.6131,1.6132,1.6127,1.6127,136300000.0
2006-02-20 09:28:00,1.6128,1.613,1.6126,1.6127,136300000.0
2006-02-20 09:29:00,1.6128,1.6128,1.6126,1.6127,136300000.0
2006-02-20 09:30:00,1.6126,1.6129,1.6124,1.6125,136300000.0
2006-02-20 09:31:00,1.6126,1.6126,1.6123,1.6124,136300000.0
2006-02-20 09:32:00,1.6125,1.6125,1.6123,1.6124,136300000.0
2006-02-20 09:33:00,1.6122,1.6125,1.6122,1.6123,136300000.0
2006-02-20 09:34:00,1.6121,1.6124,1.612,1.6124,136300000.0
2006-02-20 09:35:00,1.6121,1.6124,1.612,1.6122,136300000.0
2006-02-20 09:36:00,1.6121,1.6121,1.6118,1.612,136300000.0
2006-02-20 09:37:00,1.6119,1.6123,1.6119,1.612,136300000.0
2006-02-20 09:38:00,1.6119,1.6122,1.6117,1.6121,136300000.0
2006-02-20 09:39:00,1.6122,1.6123,1.6119,1.6119,136300000.0
2006-02-20 09:40:00,1.612,1.6122,1.6118,1.6119,136300000.0
2006-02-20 09:41:00,1.6118,1.6122,1.6114,1.6122,136300000.0
2006-02-20 09:42:00,1.612,1.6125,1.612,1.6123,136300000.0
2006-02-20 09:43:00,1.6121,1.6122,1.6117,1.6117,136300000.0
2006-02-20 09:44:00,1.6118,1.6123,1.6118,1.6122,136300000.0
2006-02-20 09:45:00,1.6121,1.6121,1.6115,1.6115,136300000.0
2006-02-20 09:46:00,1.6114,1.6118,1.6114,1.6116,136300000.0
2006-02-20 09:47:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2006-02-20 09:48:00,1.6115,1.6119,1.6112,1.6117,136300000.0
2006-02-20 09:49:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-02-20 09:50:00,1.6118,1.6122,1.6118,1.612,136300000.0
2006-02-20 09:51:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2006-02-20 09:52:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-20 09:53:00,1.6121,1.6121,1.612,1.6121,136300000.0
2006-02-20 09:54:00,1.6119,1.612,1.6119,1.6119,136300000.0
2006-02-20 09:55:00,1.612,1.6122,1.612,1.612,136300000.0
2006-02-20 09:56:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2006-02-20 09:57:00,1.6124,1.6125,1.6121,1.6121,136300000.0
2006-02-20 09:58:00,1.6122,1.6123,1.612,1.6122,136300000.0
2006-02-20 09:59:00,1.6123,1.6123,1.6121,1.6122,136300000.0
2006-02-20 10:00:00,1.6121,1.6122,1.612,1.612,136300000.0
2006-02-20 10:01:00,1.6119,1.612,1.6119,1.6119,136300000.0
2006-02-20 10:02:00,1.612,1.6122,1.612,1.6121,136300000.0
2006-02-20 10:03:00,1.612,1.6123,1.612,1.6123,136300000.0
2006-02-20 10:04:00,1.612,1.6123,1.612,1.6123,136300000.0
2006-02-20 10:05:00,1.6122,1.6123,1.6122,1.6123,136300000.0
2006-02-20 10:06:00,1.6122,1.6125,1.6121,1.6122,136300000.0
2006-02-20 10:07:00,1.6123,1.6128,1.6122,1.6128,136300000.0
2006-02-20 10:08:00,1.6126,1.6127,1.6124,1.6124,136300000.0
2006-02-20 10:09:00,1.6127,1.6129,1.6127,1.6128,136300000.0
2006-02-20 10:10:00,1.6129,1.6129,1.6126,1.6129,136300000.0
2006-02-20 10:11:00,1.6128,1.6129,1.6126,1.6126,136300000.0
2006-02-20 10:12:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2006-02-20 10:13:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2006-02-20 10:14:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-20 10:15:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-02-20 10:16:00,1.6128,1.6129,1.6128,1.6129,136300000.0
2006-02-20 10:17:00,1.6131,1.6131,1.6128,1.6128,136300000.0
2006-02-20 10:18:00,1.6129,1.6129,1.6126,1.6128,136300000.0
2006-02-20 10:19:00,1.6127,1.613,1.6126,1.6128,136300000.0
2006-02-20 10:20:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-20 10:21:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-02-20 10:22:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-20 10:23:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-02-20 10:24:00,1.6126,1.6127,1.6125,1.6125,136300000.0
2006-02-20 10:25:00,1.6126,1.6127,1.6124,1.6127,136300000.0
2006-02-20 10:26:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-20 10:27:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2006-02-20 10:28:00,1.6126,1.6126,1.6122,1.6124,136300000.0
2006-02-20 10:29:00,1.6123,1.6123,1.612,1.612,136300000.0
2006-02-20 10:31:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-02-20 10:32:00,1.612,1.6121,1.6119,1.612,136300000.0
2006-02-20 10:33:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-20 10:34:00,1.6121,1.6126,1.6121,1.6123,136300000.0
2006-02-20 10:35:00,1.6124,1.6124,1.6123,1.6124,136300000.0
2006-02-20 10:36:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2006-02-20 10:37:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-02-20 10:38:00,1.612,1.6121,1.612,1.6121,136300000.0
2006-02-20 10:39:00,1.612,1.612,1.6119,1.612,136300000.0
2006-02-20 10:40:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-02-20 10:41:00,1.612,1.612,1.6116,1.6117,136300000.0
2006-02-20 10:42:00,1.6118,1.612,1.6117,1.6119,136300000.0
2006-02-20 10:43:00,1.612,1.6121,1.6119,1.612,136300000.0
2006-02-20 10:44:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-02-20 10:45:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-02-20 10:46:00,1.612,1.612,1.612,1.612,136300000.0
2006-02-20 10:47:00,1.6119,1.612,1.6118,1.6118,136300000.0
2006-02-20 10:48:00,1.6119,1.612,1.6118,1.6118,136300000.0
2006-02-20 10:49:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-20 10:50:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-02-20 10:51:00,1.612,1.6122,1.6119,1.6122,136300000.0
2006-02-20 10:52:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-02-20 10:53:00,1.6122,1.6122,1.612,1.6121,136300000.0
2006-02-20 10:54:00,1.612,1.6127,1.612,1.6122,136300000.0
2006-02-20 10:55:00,1.6121,1.6122,1.6118,1.6118,136300000.0
2006-02-20 10:56:00,1.6117,1.6119,1.6115,1.6117,136300000.0
2006-02-20 10:57:00,1.6116,1.612,1.6116,1.612,136300000.0
2006-02-20 10:58:00,1.6118,1.6121,1.6116,1.6116,136300000.0
2006-02-20 10:59:00,1.6117,1.6118,1.6115,1.6115,136300000.0
2006-02-20 11:00:00,1.6116,1.6116,1.6113,1.6113,136300000.0
2006-02-20 11:01:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-20 11:03:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-02-20 11:04:00,1.6118,1.6118,1.6114,1.6116,136300000.0
2006-02-20 11:06:00,1.6117,1.6117,1.6113,1.6113,136300000.0
2006-02-20 11:07:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-20 11:08:00,1.6116,1.6116,1.6114,1.6116,136300000.0
2006-02-20 11:09:00,1.6117,1.6119,1.6117,1.6117,136300000.0
2006-02-20 11:10:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2006-02-20 11:11:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-20 11:12:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-02-20 11:13:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-02-20 11:14:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-02-20 11:15:00,1.6118,1.6122,1.6118,1.612,136300000.0
2006-02-20 11:16:00,1.6121,1.6123,1.6121,1.6121,136300000.0
2006-02-20 11:17:00,1.612,1.612,1.6119,1.6119,136300000.0
2006-02-20 11:19:00,1.6117,1.612,1.6116,1.612,136300000.0
2006-02-20 11:20:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2006-02-20 11:21:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-20 11:23:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-20 11:24:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-02-20 11:25:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-02-20 11:26:00,1.6119,1.612,1.6118,1.612,136300000.0
2006-02-20 11:28:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-02-20 11:29:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-02-20 11:31:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-20 11:32:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-20 11:33:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2006-02-20 11:35:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-20 11:37:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-02-20 11:38:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-20 11:41:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2006-02-20 11:43:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-02-20 11:44:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2006-02-20 11:45:00,1.6112,1.6113,1.6109,1.6109,136300000.0
2006-02-20 11:46:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-20 11:47:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2006-02-20 11:48:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-20 11:49:00,1.611,1.6113,1.611,1.6113,136300000.0
2006-02-20 11:50:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-02-20 11:51:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-02-20 11:52:00,1.6113,1.6118,1.6113,1.6117,136300000.0
2006-02-20 11:53:00,1.6118,1.6118,1.6115,1.6117,136300000.0
2006-02-20 11:54:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-20 11:55:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-20 11:56:00,1.6117,1.6119,1.6117,1.6117,136300000.0
2006-02-20 11:57:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-20 11:58:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-20 12:01:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2006-02-20 12:02:00,1.6115,1.6118,1.6113,1.6117,136300000.0
2006-02-20 12:03:00,1.6118,1.6121,1.6117,1.6121,136300000.0
2006-02-20 12:04:00,1.612,1.612,1.6116,1.6117,136300000.0
2006-02-20 12:05:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-20 12:06:00,1.6118,1.612,1.6118,1.612,136300000.0
2006-02-20 12:07:00,1.6119,1.6119,1.6115,1.6116,136300000.0
2006-02-20 12:09:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-02-20 12:10:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-02-20 12:11:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-02-20 12:12:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2006-02-20 12:13:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-20 12:14:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-20 12:15:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2006-02-20 12:16:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-02-20 12:17:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-20 12:18:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-20 12:19:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2006-02-20 12:20:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-02-20 12:21:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2006-02-20 12:22:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-20 12:23:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-02-20 12:24:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2006-02-20 12:25:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-20 12:26:00,1.6115,1.6117,1.6115,1.6117,136300000.0
2006-02-20 12:29:00,1.6118,1.612,1.6117,1.6119,136300000.0
2006-02-20 12:30:00,1.6118,1.612,1.6118,1.6118,136300000.0
2006-02-20 12:32:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-20 12:33:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-20 12:34:00,1.6118,1.612,1.6115,1.6115,136300000.0
2006-02-20 12:35:00,1.6112,1.6115,1.6112,1.6114,136300000.0
2006-02-20 12:36:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-02-20 12:37:00,1.6115,1.6117,1.6115,1.6116,136300000.0
2006-02-20 12:38:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2006-02-20 12:39:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-02-20 12:40:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-20 12:41:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-02-20 12:42:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2006-02-20 12:46:00,1.6112,1.6113,1.6111,1.6112,136300000.0
2006-02-20 12:47:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-20 12:48:00,1.611,1.6111,1.6109,1.611,136300000.0
2006-02-20 12:49:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-02-20 12:50:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-02-20 12:51:00,1.6109,1.6109,1.6108,1.6109,136300000.0
2006-02-20 12:52:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-20 12:55:00,1.6107,1.6108,1.6106,1.6106,136300000.0
2006-02-20 12:56:00,1.6106,1.6109,1.6105,1.6109,136300000.0
2006-02-20 12:57:00,1.6108,1.6108,1.6106,1.6107,136300000.0
2006-02-20 12:58:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-20 12:59:00,1.6108,1.611,1.6105,1.6105,136300000.0
2006-02-20 13:00:00,1.6104,1.6106,1.6103,1.6105,136300000.0
2006-02-20 13:01:00,1.6104,1.6105,1.6103,1.6103,136300000.0
2006-02-20 13:02:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-02-20 13:03:00,1.6105,1.6107,1.6105,1.6106,136300000.0
2006-02-20 13:06:00,1.6107,1.6108,1.6106,1.6108,136300000.0
2006-02-20 13:07:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-20 13:08:00,1.6106,1.6106,1.6105,1.6106,136300000.0
2006-02-20 13:09:00,1.6105,1.6108,1.6104,1.6104,136300000.0
2006-02-20 13:10:00,1.6105,1.6106,1.6103,1.6106,136300000.0
2006-02-20 13:11:00,1.6105,1.6106,1.6102,1.6105,136300000.0
2006-02-20 13:12:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2006-02-20 13:13:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2006-02-20 13:14:00,1.6103,1.6106,1.6103,1.6104,136300000.0
2006-02-20 13:16:00,1.6105,1.6107,1.6104,1.6107,136300000.0
2006-02-20 13:17:00,1.6106,1.6106,1.6104,1.6105,136300000.0
2006-02-20 13:18:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-20 13:19:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2006-02-20 13:20:00,1.6103,1.6105,1.6101,1.6102,136300000.0
2006-02-20 13:21:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-02-20 13:22:00,1.6101,1.6103,1.61,1.6102,136300000.0
2006-02-20 13:23:00,1.6099,1.6102,1.6099,1.6101,136300000.0
2006-02-20 13:24:00,1.61,1.6106,1.61,1.6105,136300000.0
2006-02-20 13:25:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-20 13:26:00,1.6106,1.6108,1.6106,1.6106,136300000.0
2006-02-20 13:27:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-02-20 13:28:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2006-02-20 13:29:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2006-02-20 13:31:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2006-02-20 13:32:00,1.6106,1.6108,1.6105,1.6108,136300000.0
2006-02-20 13:33:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-20 13:34:00,1.6108,1.611,1.6108,1.611,136300000.0
2006-02-20 13:35:00,1.6108,1.611,1.6108,1.611,136300000.0
2006-02-20 13:39:00,1.6109,1.6115,1.6109,1.6113,136300000.0
2006-02-20 13:40:00,1.6112,1.6112,1.6109,1.611,136300000.0
2006-02-20 13:41:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-20 13:42:00,1.611,1.611,1.611,1.611,136300000.0
2006-02-20 13:43:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-02-20 13:44:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-02-20 13:45:00,1.611,1.611,1.6107,1.6109,136300000.0
2006-02-20 13:46:00,1.611,1.611,1.6108,1.6109,136300000.0
2006-02-20 13:48:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-20 13:49:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-02-20 13:50:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-20 13:51:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-20 13:52:00,1.611,1.611,1.611,1.611,136300000.0
2006-02-20 13:54:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-20 13:55:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-02-20 13:56:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-20 13:57:00,1.611,1.6112,1.611,1.6111,136300000.0
2006-02-20 13:58:00,1.6107,1.6111,1.6106,1.6108,136300000.0
2006-02-20 14:00:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-20 14:01:00,1.6108,1.611,1.6108,1.6109,136300000.0
2006-02-20 14:02:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-02-20 14:03:00,1.6112,1.6112,1.611,1.6111,136300000.0
2006-02-20 14:04:00,1.6112,1.6113,1.611,1.611,136300000.0
2006-02-20 14:06:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-20 14:12:00,1.6109,1.6109,1.6108,1.6109,136300000.0
2006-02-20 14:13:00,1.6108,1.6108,1.6106,1.6107,136300000.0
2006-02-20 14:14:00,1.6106,1.6106,1.6102,1.6102,136300000.0
2006-02-20 14:15:00,1.6103,1.6109,1.6103,1.6106,136300000.0
2006-02-20 14:16:00,1.6107,1.6113,1.6106,1.6113,136300000.0
2006-02-20 14:17:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2006-02-20 14:18:00,1.6112,1.6115,1.6112,1.6114,136300000.0
2006-02-20 14:19:00,1.6113,1.6114,1.6112,1.6113,136300000.0
2006-02-20 14:20:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-02-20 14:21:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-02-20 14:22:00,1.6111,1.6112,1.6111,1.6111,136300000.0
2006-02-20 14:23:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-02-20 14:24:00,1.6111,1.6111,1.6109,1.611,136300000.0
2006-02-20 14:27:00,1.6109,1.6112,1.6109,1.6109,136300000.0
2006-02-20 14:28:00,1.611,1.611,1.6109,1.611,136300000.0
2006-02-20 14:29:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-02-20 14:30:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-20 14:31:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-20 14:32:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2006-02-20 14:33:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-02-20 14:34:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-02-20 14:35:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-20 14:36:00,1.6108,1.6111,1.6108,1.6111,136300000.0
2006-02-20 14:37:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-20 14:38:00,1.6111,1.6111,1.611,1.6111,136300000.0
2006-02-20 14:39:00,1.6109,1.6111,1.6108,1.6108,136300000.0
2006-02-20 14:40:00,1.6105,1.6108,1.6105,1.6107,136300000.0
2006-02-20 14:41:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2006-02-20 14:42:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-20 14:43:00,1.6107,1.6108,1.6105,1.6105,136300000.0
2006-02-20 14:44:00,1.6103,1.6106,1.6103,1.6103,136300000.0
2006-02-20 14:45:00,1.6105,1.6105,1.6101,1.6102,136300000.0
2006-02-20 14:46:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-20 14:47:00,1.6104,1.6104,1.6101,1.6101,136300000.0
2006-02-20 14:48:00,1.61,1.61,1.6097,1.6097,136300000.0
2006-02-20 14:49:00,1.6098,1.6102,1.6097,1.6101,136300000.0
2006-02-20 14:50:00,1.61,1.6102,1.6097,1.6102,136300000.0
2006-02-20 14:51:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2006-02-20 14:52:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2006-02-20 14:53:00,1.6103,1.6103,1.6099,1.6099,136300000.0
2006-02-20 14:54:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-20 14:55:00,1.6101,1.6101,1.61,1.6101,136300000.0
2006-02-20 14:57:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-20 14:58:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-02-20 14:59:00,1.61,1.61,1.6099,1.61,136300000.0
2006-02-20 15:00:00,1.6101,1.6102,1.61,1.6101,136300000.0
2006-02-20 15:01:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-20 15:02:00,1.6101,1.6102,1.6099,1.6099,136300000.0
2006-02-20 15:03:00,1.6098,1.61,1.6098,1.61,136300000.0
2006-02-20 15:04:00,1.6101,1.6101,1.6097,1.6098,136300000.0
2006-02-20 15:05:00,1.6099,1.61,1.6098,1.61,136300000.0
2006-02-20 15:06:00,1.6099,1.6101,1.6099,1.61,136300000.0
2006-02-20 15:07:00,1.6097,1.61,1.6097,1.61,136300000.0
2006-02-20 15:08:00,1.6098,1.61,1.6098,1.6098,136300000.0
2006-02-20 15:09:00,1.6099,1.6099,1.6096,1.6097,136300000.0
2006-02-20 15:10:00,1.6098,1.6099,1.6096,1.6098,136300000.0
2006-02-20 15:11:00,1.6097,1.6099,1.6097,1.6099,136300000.0
2006-02-20 15:12:00,1.6097,1.6099,1.6097,1.6097,136300000.0
2006-02-20 15:13:00,1.6099,1.61,1.6098,1.6099,136300000.0
2006-02-20 15:15:00,1.61,1.61,1.6098,1.6098,136300000.0
2006-02-20 15:16:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2006-02-20 15:17:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2006-02-20 15:18:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2006-02-20 15:19:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-02-20 15:20:00,1.6098,1.6099,1.6097,1.6097,136300000.0
2006-02-20 15:21:00,1.6095,1.6097,1.6094,1.6094,136300000.0
2006-02-20 15:22:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2006-02-20 15:23:00,1.6094,1.6096,1.6092,1.6095,136300000.0
2006-02-20 15:24:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2006-02-20 15:25:00,1.6097,1.6099,1.6097,1.6097,136300000.0
2006-02-20 15:26:00,1.6096,1.61,1.6096,1.6099,136300000.0
2006-02-20 15:27:00,1.6098,1.6098,1.6095,1.6098,136300000.0
2006-02-20 15:28:00,1.6097,1.6098,1.6094,1.6095,136300000.0
2006-02-20 15:29:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2006-02-20 15:30:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-02-20 15:31:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-20 15:32:00,1.6093,1.6094,1.6091,1.6092,136300000.0
2006-02-20 15:33:00,1.6095,1.6096,1.6093,1.6094,136300000.0
2006-02-20 15:34:00,1.6093,1.6094,1.6092,1.6092,136300000.0
2006-02-20 15:35:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-02-20 15:36:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2006-02-20 15:37:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2006-02-20 15:38:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2006-02-20 15:39:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-20 15:40:00,1.6096,1.6096,1.6094,1.6094,136300000.0
2006-02-20 15:42:00,1.6093,1.6095,1.6093,1.6095,136300000.0
2006-02-20 15:43:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-20 15:44:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-20 15:46:00,1.6095,1.6097,1.6095,1.6096,136300000.0
2006-02-20 15:47:00,1.6097,1.6097,1.6095,1.6097,136300000.0
2006-02-20 15:48:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-20 15:49:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-02-20 15:51:00,1.6095,1.6097,1.6095,1.6096,136300000.0
2006-02-20 15:52:00,1.6097,1.6098,1.6097,1.6098,136300000.0
2006-02-20 15:53:00,1.6097,1.6099,1.6097,1.6099,136300000.0
2006-02-20 15:54:00,1.6098,1.61,1.6098,1.61,136300000.0
2006-02-20 15:55:00,1.6097,1.6102,1.6097,1.6101,136300000.0
2006-02-20 15:56:00,1.61,1.6102,1.6099,1.6101,136300000.0
2006-02-20 15:57:00,1.61,1.6101,1.6098,1.6098,136300000.0
2006-02-20 15:58:00,1.61,1.6102,1.6097,1.6102,136300000.0
2006-02-20 15:59:00,1.6103,1.611,1.6101,1.611,136300000.0
2006-02-20 16:00:00,1.6109,1.6109,1.6102,1.6102,136300000.0
2006-02-20 16:01:00,1.6103,1.6103,1.6101,1.6102,136300000.0
2006-02-20 16:02:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-02-20 16:03:00,1.6102,1.6105,1.6102,1.6102,136300000.0
2006-02-20 16:04:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-02-20 16:05:00,1.6099,1.6101,1.6099,1.6101,136300000.0
2006-02-20 16:06:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-20 16:07:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-20 16:08:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2006-02-20 16:09:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2006-02-20 16:10:00,1.6101,1.6102,1.61,1.6101,136300000.0
2006-02-20 16:11:00,1.6103,1.6107,1.6101,1.6105,136300000.0
2006-02-20 16:12:00,1.6104,1.6106,1.6103,1.6104,136300000.0
2006-02-20 16:13:00,1.6105,1.6109,1.6105,1.6108,136300000.0
2006-02-20 16:14:00,1.6107,1.6108,1.6106,1.6107,136300000.0
2006-02-20 16:15:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-20 16:16:00,1.6104,1.6105,1.6104,1.6104,136300000.0
2006-02-20 16:18:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-02-20 16:19:00,1.6106,1.6107,1.6104,1.6107,136300000.0
2006-02-20 16:20:00,1.6105,1.6107,1.6105,1.6106,136300000.0
2006-02-20 16:21:00,1.6107,1.6107,1.6106,1.6107,136300000.0
2006-02-20 16:22:00,1.6106,1.6111,1.6106,1.611,136300000.0
2006-02-20 16:23:00,1.6108,1.6111,1.6105,1.6107,136300000.0
2006-02-20 16:24:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-02-20 16:25:00,1.6104,1.6105,1.6103,1.6104,136300000.0
2006-02-20 16:26:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2006-02-20 16:27:00,1.6102,1.6102,1.6099,1.61,136300000.0
2006-02-20 16:28:00,1.6101,1.6104,1.6101,1.6102,136300000.0
2006-02-20 16:29:00,1.6101,1.6101,1.61,1.61,136300000.0
2006-02-20 16:30:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-02-20 16:31:00,1.6104,1.6104,1.6101,1.6102,136300000.0
2006-02-20 16:32:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2006-02-20 16:33:00,1.6102,1.6105,1.6102,1.6104,136300000.0
2006-02-20 16:34:00,1.6105,1.6105,1.6103,1.6105,136300000.0
2006-02-20 16:36:00,1.6104,1.6104,1.6102,1.6104,136300000.0
2006-02-20 16:37:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2006-02-20 16:38:00,1.6103,1.6104,1.6101,1.6104,136300000.0
2006-02-20 16:39:00,1.6102,1.6106,1.6102,1.6105,136300000.0
2006-02-20 16:40:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-02-20 16:41:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2006-02-20 16:42:00,1.611,1.6111,1.6108,1.611,136300000.0
2006-02-20 16:43:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2006-02-20 16:44:00,1.6108,1.6112,1.6107,1.6112,136300000.0
2006-02-20 16:45:00,1.6113,1.6115,1.611,1.611,136300000.0
2006-02-20 16:46:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-20 16:47:00,1.611,1.6113,1.611,1.6111,136300000.0
2006-02-20 16:49:00,1.611,1.6111,1.6107,1.6107,136300000.0
2006-02-20 16:50:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2006-02-20 16:51:00,1.6107,1.6108,1.6106,1.6106,136300000.0
2006-02-20 16:52:00,1.6107,1.6108,1.6105,1.6106,136300000.0
2006-02-20 16:53:00,1.6105,1.6105,1.6104,1.6105,136300000.0
2006-02-20 16:54:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2006-02-20 16:55:00,1.6106,1.6108,1.6106,1.6108,136300000.0
2006-02-20 16:56:00,1.6107,1.6107,1.6104,1.6105,136300000.0
2006-02-20 16:57:00,1.6103,1.6105,1.6103,1.6105,136300000.0
2006-02-20 16:58:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-20 16:59:00,1.6103,1.6104,1.6101,1.6103,136300000.0
2006-02-20 17:00:00,1.6104,1.6109,1.6103,1.6106,136300000.0
2006-02-20 17:01:00,1.6107,1.6107,1.6105,1.6107,136300000.0
2006-02-20 17:02:00,1.6106,1.611,1.6106,1.611,136300000.0
2006-02-20 17:03:00,1.6108,1.6112,1.6108,1.6112,136300000.0
2006-02-20 17:04:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-20 17:05:00,1.611,1.6111,1.6109,1.611,136300000.0
2006-02-20 17:06:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-02-20 17:07:00,1.611,1.611,1.6108,1.6108,136300000.0
2006-02-20 17:08:00,1.6109,1.6109,1.6107,1.6108,136300000.0
2006-02-20 17:09:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-20 17:10:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2006-02-20 17:11:00,1.6105,1.6109,1.6105,1.6109,136300000.0
2006-02-20 17:12:00,1.611,1.611,1.6106,1.6106,136300000.0
2006-02-20 17:14:00,1.6107,1.6109,1.6107,1.6107,136300000.0
2006-02-20 17:15:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2006-02-20 17:16:00,1.6108,1.611,1.6108,1.6108,136300000.0
2006-02-20 17:17:00,1.6109,1.611,1.6108,1.611,136300000.0
2006-02-20 17:18:00,1.6111,1.6112,1.6106,1.6106,136300000.0
2006-02-20 17:19:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2006-02-20 17:20:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-02-20 17:21:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-02-20 17:22:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2006-02-20 17:23:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-02-20 17:24:00,1.6104,1.6108,1.6103,1.6108,136300000.0
2006-02-20 17:25:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-20 17:26:00,1.611,1.6112,1.611,1.611,136300000.0
2006-02-20 17:27:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2006-02-20 17:28:00,1.6115,1.6122,1.6115,1.6122,136300000.0
2006-02-20 17:29:00,1.6121,1.6122,1.6117,1.6117,136300000.0
2006-02-20 17:30:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-02-20 17:31:00,1.6122,1.6122,1.6117,1.6117,136300000.0
2006-02-20 17:32:00,1.6116,1.6116,1.6111,1.6111,136300000.0
2006-02-20 17:33:00,1.6114,1.6118,1.6113,1.6117,136300000.0
2006-02-20 17:34:00,1.6116,1.6116,1.6113,1.6114,136300000.0
2006-02-20 17:35:00,1.6113,1.6114,1.6111,1.6112,136300000.0
2006-02-20 17:36:00,1.6114,1.6118,1.6113,1.6118,136300000.0
2006-02-20 17:37:00,1.6117,1.612,1.6117,1.612,136300000.0
2006-02-20 17:38:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-20 17:39:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2006-02-20 17:40:00,1.6116,1.6117,1.6114,1.6117,136300000.0
2006-02-20 17:41:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2006-02-20 17:42:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-02-20 17:44:00,1.6114,1.6116,1.6113,1.6113,136300000.0
2006-02-20 17:45:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-02-20 17:46:00,1.6114,1.6114,1.6109,1.6109,136300000.0
2006-02-20 17:47:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-20 17:48:00,1.611,1.6117,1.611,1.6116,136300000.0
2006-02-20 17:49:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2006-02-20 17:50:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2006-02-20 17:51:00,1.6118,1.612,1.6115,1.6119,136300000.0
2006-02-20 17:52:00,1.612,1.612,1.6116,1.6116,136300000.0
2006-02-20 17:53:00,1.6119,1.6119,1.6116,1.6119,136300000.0
2006-02-20 17:54:00,1.612,1.612,1.6116,1.6116,136300000.0
2006-02-20 17:55:00,1.6117,1.6121,1.6117,1.6121,136300000.0
2006-02-20 17:56:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-02-20 17:57:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2006-02-20 17:58:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-02-20 17:59:00,1.6114,1.6115,1.6111,1.6115,136300000.0
2006-02-20 18:00:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-20 18:01:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-02-20 18:02:00,1.6114,1.6118,1.6114,1.6118,136300000.0
2006-02-20 18:03:00,1.6119,1.6119,1.6116,1.6116,136300000.0
2006-02-20 18:04:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-02-20 18:05:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-20 18:06:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2006-02-20 18:07:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2006-02-20 18:08:00,1.6114,1.6116,1.6112,1.6113,136300000.0
2006-02-20 18:09:00,1.6114,1.6114,1.611,1.611,136300000.0
2006-02-20 18:10:00,1.6109,1.6111,1.6108,1.6111,136300000.0
2006-02-20 18:11:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2006-02-20 18:13:00,1.6112,1.6114,1.6111,1.6111,136300000.0
2006-02-20 18:14:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2006-02-20 18:15:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-02-20 18:16:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-20 18:17:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-02-20 18:18:00,1.611,1.6111,1.6108,1.6108,136300000.0
2006-02-20 18:19:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-20 18:20:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-02-20 18:22:00,1.611,1.611,1.611,1.611,136300000.0
2006-02-20 18:23:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-20 18:24:00,1.6111,1.6111,1.6105,1.6106,136300000.0
2006-02-20 18:25:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2006-02-20 18:28:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2006-02-20 18:29:00,1.6109,1.6109,1.6108,1.6109,136300000.0
2006-02-20 18:30:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-20 18:31:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2006-02-20 18:32:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-20 18:34:00,1.6108,1.611,1.6108,1.6109,136300000.0
2006-02-20 18:35:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2006-02-20 18:36:00,1.6109,1.6109,1.6107,1.6108,136300000.0
2006-02-20 18:37:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2006-02-20 18:38:00,1.6106,1.6106,1.61,1.6102,136300000.0
2006-02-20 18:39:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2006-02-20 18:41:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2006-02-20 18:42:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-02-20 18:43:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2006-02-20 18:44:00,1.6104,1.6104,1.6102,1.6103,136300000.0
2006-02-20 18:45:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2006-02-20 18:46:00,1.6099,1.61,1.6098,1.61,136300000.0
2006-02-20 18:47:00,1.6101,1.6107,1.6099,1.6106,136300000.0
2006-02-20 18:48:00,1.6105,1.6108,1.6104,1.6105,136300000.0
2006-02-20 18:49:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-20 18:50:00,1.6105,1.6105,1.6103,1.6104,136300000.0
2006-02-20 18:51:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2006-02-20 18:54:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-20 18:55:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2006-02-20 18:56:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-20 18:58:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-20 18:59:00,1.61,1.6102,1.61,1.61,136300000.0
2006-02-20 19:00:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-02-20 19:01:00,1.61,1.61,1.61,1.61,136300000.0
2006-02-20 19:02:00,1.6101,1.6102,1.61,1.6102,136300000.0
2006-02-20 19:03:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-20 19:04:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-02-20 19:07:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-02-20 19:10:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-20 19:11:00,1.6101,1.6102,1.61,1.61,136300000.0
2006-02-20 19:12:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-20 19:13:00,1.6101,1.6103,1.6101,1.6103,136300000.0
2006-02-20 19:14:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-20 19:17:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-20 19:22:00,1.6101,1.6101,1.6099,1.61,136300000.0
2006-02-20 19:23:00,1.6101,1.6101,1.61,1.61,136300000.0
2006-02-20 19:24:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-20 19:26:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-20 19:27:00,1.61,1.61,1.6099,1.6099,136300000.0
2006-02-20 19:28:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-20 19:29:00,1.61,1.61,1.6098,1.6098,136300000.0
2006-02-20 19:30:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-02-20 19:31:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-20 19:33:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-02-20 19:35:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-02-20 19:37:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-02-20 19:38:00,1.6096,1.6097,1.6095,1.6096,136300000.0
2006-02-20 19:39:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-20 19:41:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2006-02-20 19:42:00,1.6096,1.6098,1.6096,1.6096,136300000.0
2006-02-20 19:43:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-02-20 19:44:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2006-02-20 19:45:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2006-02-20 19:46:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-20 19:48:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2006-02-20 19:49:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-20 19:50:00,1.6096,1.6096,1.6093,1.6093,136300000.0
2006-02-20 19:51:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-02-20 19:52:00,1.6092,1.6093,1.6091,1.6093,136300000.0
2006-02-20 19:53:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2006-02-20 19:54:00,1.6098,1.6098,1.6096,1.6097,136300000.0
2006-02-20 19:55:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2006-02-20 19:56:00,1.6096,1.6097,1.6096,1.6096,136300000.0
2006-02-20 19:57:00,1.6097,1.6097,1.6095,1.6097,136300000.0
2006-02-20 19:58:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-02-20 19:59:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-20 20:00:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-02-20 20:01:00,1.6094,1.6095,1.6094,1.6094,136300000.0
2006-02-20 20:03:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-20 20:04:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2006-02-20 20:05:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2006-02-20 20:06:00,1.6097,1.6097,1.6096,1.6096,136300000.0
2006-02-20 20:09:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-20 20:11:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-20 20:12:00,1.6097,1.6098,1.6097,1.6097,136300000.0
2006-02-20 20:13:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-20 20:16:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-20 20:19:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-20 20:21:00,1.6093,1.6094,1.6092,1.6094,136300000.0
2006-02-20 20:22:00,1.6096,1.6098,1.6092,1.6092,136300000.0
2006-02-20 20:23:00,1.6098,1.6098,1.6096,1.6096,136300000.0
2006-02-20 20:24:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2006-02-20 20:25:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-20 20:26:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-20 20:27:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-20 20:29:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-20 20:30:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-20 20:35:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-20 20:37:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-20 20:39:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-20 20:40:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-02-20 20:41:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-20 20:42:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-20 20:44:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2006-02-20 20:47:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-20 20:49:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2006-02-20 20:51:00,1.6093,1.6094,1.6093,1.6094,136300000.0
2006-02-20 20:55:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-20 20:56:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-20 20:57:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-20 21:01:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-20 21:04:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-20 21:11:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-20 21:12:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2006-02-20 21:13:00,1.6093,1.6093,1.6093,1.6093,136300000.0
2006-02-20 21:15:00,1.6094,1.6094,1.6094,1.6094,136300000.0
2006-02-20 21:26:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2006-02-20 21:27:00,1.6095,1.6095,1.6095,1.6095,136300000.0
2006-02-20 21:29:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-20 21:31:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-02-20 21:32:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-20 21:34:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-02-20 21:36:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-20 21:41:00,1.6095,1.6096,1.6095,1.6096,136300000.0
2006-02-20 21:42:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2006-02-20 21:45:00,1.6096,1.6096,1.6096,1.6096,136300000.0
2006-02-20 21:46:00,1.6097,1.6097,1.6096,1.6096,136300000.0
2006-02-20 21:49:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2006-02-20 21:50:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2006-02-20 21:52:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-20 21:53:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-02-20 21:54:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-20 21:55:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-02-20 21:56:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-20 21:58:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-20 21:59:00,1.6104,1.6105,1.6104,1.6104,136300000.0
2006-02-20 22:01:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2006-02-20 22:06:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-20 22:07:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2006-02-20 22:08:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-02-20 22:09:00,1.6102,1.6102,1.6098,1.6101,136300000.0
2006-02-20 22:11:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-02-20 22:12:00,1.6097,1.61,1.6097,1.61,136300000.0
2006-02-20 22:13:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-02-20 22:14:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-02-20 22:15:00,1.6097,1.61,1.6097,1.61,136300000.0
2006-02-20 22:16:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-02-20 22:18:00,1.61,1.61,1.6099,1.6099,136300000.0
2006-02-20 22:19:00,1.61,1.61,1.6099,1.61,136300000.0
2006-02-20 22:20:00,1.6101,1.6103,1.6101,1.6102,136300000.0
2006-02-20 22:21:00,1.6101,1.6105,1.6101,1.6105,136300000.0
2006-02-20 22:22:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-20 22:28:00,1.6102,1.6103,1.6102,1.6102,136300000.0
2006-02-20 22:29:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2006-02-20 22:30:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-20 22:31:00,1.6103,1.6103,1.6102,1.6102,136300000.0
2006-02-20 22:33:00,1.61,1.6101,1.61,1.61,136300000.0
2006-02-20 22:34:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-02-20 22:35:00,1.6103,1.6105,1.6103,1.6105,136300000.0
2006-02-20 22:36:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-20 22:37:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-20 22:38:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-20 22:39:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-20 22:40:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2006-02-20 22:43:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-20 22:44:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-20 22:45:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-20 22:47:00,1.6105,1.6107,1.6105,1.6106,136300000.0
2006-02-20 22:48:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-20 22:50:00,1.6104,1.6105,1.6104,1.6104,136300000.0
2006-02-20 22:51:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-20 22:52:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-20 22:57:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-20 22:58:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-20 22:59:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-20 23:00:00,1.6105,1.6105,1.6104,1.6105,136300000.0
2006-02-20 23:02:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-20 23:04:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-20 23:05:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-20 23:06:00,1.6104,1.6105,1.6104,1.6104,136300000.0
2006-02-20 23:07:00,1.6105,1.6108,1.6105,1.6108,136300000.0
2006-02-20 23:10:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-20 23:11:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-02-20 23:12:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-20 23:13:00,1.6108,1.611,1.6108,1.611,136300000.0
2006-02-20 23:14:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-20 23:15:00,1.611,1.611,1.611,1.611,136300000.0
2006-02-20 23:16:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-20 23:17:00,1.611,1.611,1.6109,1.611,136300000.0
2006-02-20 23:18:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2006-02-20 23:19:00,1.611,1.611,1.6109,1.611,136300000.0
2006-02-20 23:20:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-20 23:22:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-02-20 23:23:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-20 23:24:00,1.6111,1.6113,1.6111,1.6112,136300000.0
2006-02-20 23:25:00,1.6113,1.6113,1.6112,1.6112,136300000.0
2006-02-20 23:26:00,1.6111,1.6113,1.6111,1.6112,136300000.0
2006-02-20 23:27:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-20 23:28:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-02-20 23:29:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-20 23:31:00,1.611,1.6111,1.6107,1.6108,136300000.0
2006-02-20 23:32:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2006-02-20 23:33:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-02-20 23:34:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-20 23:40:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-02-20 23:41:00,1.6105,1.6106,1.6104,1.6104,136300000.0
2006-02-20 23:42:00,1.6105,1.6105,1.6103,1.6103,136300000.0
2006-02-20 23:43:00,1.6104,1.6104,1.6099,1.6102,136300000.0
2006-02-20 23:44:00,1.6101,1.6103,1.61,1.6103,136300000.0
2006-02-20 23:45:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2006-02-20 23:46:00,1.6102,1.6102,1.61,1.61,136300000.0
2006-02-20 23:48:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-20 23:49:00,1.61,1.61,1.61,1.61,136300000.0
2006-02-20 23:52:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-02-20 23:53:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-20 23:54:00,1.6101,1.6104,1.6101,1.6104,136300000.0
2006-02-20 23:55:00,1.6103,1.6105,1.6103,1.6104,136300000.0
2006-02-20 23:56:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-02-20 23:57:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2006-02-20 23:58:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-20 23:59:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-21 00:00:00,1.6107,1.6109,1.6102,1.6102,136300000.0
2006-02-21 00:01:00,1.6103,1.6103,1.61,1.6103,136300000.0
2006-02-21 00:02:00,1.6104,1.6104,1.6102,1.6104,136300000.0
2006-02-21 00:03:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2006-02-21 00:04:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2006-02-21 00:05:00,1.6103,1.6103,1.61,1.6101,136300000.0
2006-02-21 00:06:00,1.6102,1.6102,1.61,1.6101,136300000.0
2006-02-21 00:07:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-21 00:08:00,1.6103,1.6106,1.61,1.6103,136300000.0
2006-02-21 00:09:00,1.6101,1.6104,1.61,1.6104,136300000.0
2006-02-21 00:10:00,1.6105,1.6105,1.6101,1.6103,136300000.0
2006-02-21 00:11:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2006-02-21 00:12:00,1.6103,1.6104,1.6103,1.6103,136300000.0
2006-02-21 00:13:00,1.6102,1.6103,1.6102,1.6102,136300000.0
2006-02-21 00:14:00,1.6101,1.6102,1.6101,1.6101,136300000.0
2006-02-21 00:15:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-21 00:16:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2006-02-21 00:17:00,1.6101,1.6102,1.6096,1.6096,136300000.0
2006-02-21 00:18:00,1.6097,1.6098,1.6094,1.6094,136300000.0
2006-02-21 00:19:00,1.6098,1.6098,1.6093,1.6095,136300000.0
2006-02-21 00:20:00,1.6094,1.6095,1.6094,1.6095,136300000.0
2006-02-21 00:21:00,1.6094,1.6098,1.6093,1.6097,136300000.0
2006-02-21 00:22:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-02-21 00:23:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2006-02-21 00:24:00,1.6097,1.6098,1.6096,1.6098,136300000.0
2006-02-21 00:26:00,1.61,1.61,1.6097,1.6099,136300000.0
2006-02-21 00:27:00,1.61,1.61,1.6097,1.6098,136300000.0
2006-02-21 00:28:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-02-21 00:29:00,1.6098,1.6099,1.6098,1.6098,136300000.0
2006-02-21 00:30:00,1.6099,1.6099,1.6098,1.6098,136300000.0
2006-02-21 00:31:00,1.6099,1.61,1.6098,1.6099,136300000.0
2006-02-21 00:32:00,1.61,1.61,1.6098,1.6099,136300000.0
2006-02-21 00:33:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-21 00:34:00,1.6101,1.6101,1.61,1.61,136300000.0
2006-02-21 00:35:00,1.6101,1.6102,1.6098,1.6101,136300000.0
2006-02-21 00:36:00,1.6102,1.6103,1.6101,1.6101,136300000.0
2006-02-21 00:37:00,1.6102,1.6102,1.6101,1.6101,136300000.0
2006-02-21 00:38:00,1.6102,1.6104,1.6101,1.6104,136300000.0
2006-02-21 00:39:00,1.6103,1.6105,1.6102,1.6102,136300000.0
2006-02-21 00:40:00,1.6104,1.6105,1.6102,1.6103,136300000.0
2006-02-21 00:41:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-21 00:42:00,1.6103,1.6103,1.6103,1.6103,136300000.0
2006-02-21 00:43:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-21 00:44:00,1.6105,1.6106,1.6104,1.6105,136300000.0
2006-02-21 00:45:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-21 00:46:00,1.6105,1.6105,1.6105,1.6105,136300000.0
2006-02-21 00:47:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-21 00:49:00,1.6105,1.6106,1.6103,1.6103,136300000.0
2006-02-21 00:51:00,1.6104,1.6106,1.6104,1.6105,136300000.0
2006-02-21 00:52:00,1.6106,1.6108,1.6104,1.6108,136300000.0
2006-02-21 00:53:00,1.6107,1.6108,1.6105,1.6106,136300000.0
2006-02-21 00:54:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-21 00:55:00,1.6106,1.6109,1.6106,1.6108,136300000.0
2006-02-21 00:56:00,1.6109,1.611,1.6106,1.611,136300000.0
2006-02-21 00:57:00,1.6109,1.611,1.6107,1.6108,136300000.0
2006-02-21 00:58:00,1.6107,1.6108,1.6106,1.6108,136300000.0
2006-02-21 00:59:00,1.6109,1.6111,1.6107,1.6111,136300000.0
2006-02-21 01:00:00,1.6113,1.6114,1.6111,1.6111,136300000.0
2006-02-21 01:01:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-21 01:02:00,1.6114,1.6118,1.6112,1.6118,136300000.0
2006-02-21 01:03:00,1.6117,1.612,1.6117,1.6118,136300000.0
2006-02-21 01:04:00,1.6117,1.6118,1.6112,1.6112,136300000.0
2006-02-21 01:05:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2006-02-21 01:06:00,1.6112,1.6114,1.6111,1.6112,136300000.0
2006-02-21 01:07:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-02-21 01:09:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-21 01:10:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-02-21 01:11:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-21 01:13:00,1.6111,1.6114,1.6109,1.6109,136300000.0
2006-02-21 01:15:00,1.611,1.6114,1.6109,1.6109,136300000.0
2006-02-21 01:16:00,1.6107,1.6113,1.6107,1.611,136300000.0
2006-02-21 01:17:00,1.6111,1.6111,1.611,1.611,136300000.0
2006-02-21 01:18:00,1.6109,1.6111,1.6109,1.611,136300000.0
2006-02-21 01:19:00,1.6111,1.6111,1.611,1.611,136300000.0
2006-02-21 01:20:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-21 01:21:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-21 01:22:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-02-21 01:23:00,1.6108,1.611,1.6108,1.6109,136300000.0
2006-02-21 01:24:00,1.611,1.611,1.6109,1.611,136300000.0
2006-02-21 01:25:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2006-02-21 01:26:00,1.611,1.6114,1.611,1.6112,136300000.0
2006-02-21 01:27:00,1.6113,1.6119,1.6111,1.6119,136300000.0
2006-02-21 01:28:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-21 01:29:00,1.612,1.6126,1.612,1.6126,136300000.0
2006-02-21 01:30:00,1.6125,1.6129,1.6121,1.6123,136300000.0
2006-02-21 01:31:00,1.6122,1.6124,1.612,1.6124,136300000.0
2006-02-21 01:32:00,1.6126,1.6126,1.6122,1.6125,136300000.0
2006-02-21 01:33:00,1.6126,1.6126,1.6123,1.6123,136300000.0
2006-02-21 01:34:00,1.6124,1.6124,1.6121,1.6121,136300000.0
2006-02-21 01:35:00,1.6122,1.6131,1.6122,1.613,136300000.0
2006-02-21 01:36:00,1.6131,1.6131,1.6126,1.6128,136300000.0
2006-02-21 01:37:00,1.6129,1.6131,1.6127,1.6127,136300000.0
2006-02-21 01:38:00,1.6128,1.6128,1.6126,1.6127,136300000.0
2006-02-21 01:39:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-21 01:40:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-21 01:41:00,1.6127,1.6131,1.6125,1.6131,136300000.0
2006-02-21 01:42:00,1.6129,1.613,1.6128,1.6129,136300000.0
2006-02-21 01:43:00,1.6128,1.613,1.6127,1.6128,136300000.0
2006-02-21 01:44:00,1.6129,1.6129,1.6125,1.6129,136300000.0
2006-02-21 01:45:00,1.6128,1.6129,1.6125,1.6127,136300000.0
2006-02-21 01:46:00,1.6126,1.6127,1.6124,1.6126,136300000.0
2006-02-21 01:47:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-02-21 01:48:00,1.6124,1.6124,1.612,1.612,136300000.0
2006-02-21 01:49:00,1.6122,1.6123,1.612,1.6122,136300000.0
2006-02-21 01:50:00,1.612,1.6124,1.612,1.6124,136300000.0
2006-02-21 01:51:00,1.6123,1.6123,1.6118,1.6118,136300000.0
2006-02-21 01:52:00,1.6117,1.6127,1.6117,1.6125,136300000.0
2006-02-21 01:53:00,1.6124,1.6125,1.612,1.6122,136300000.0
2006-02-21 01:54:00,1.6123,1.6135,1.6123,1.6135,136300000.0
2006-02-21 01:55:00,1.6137,1.6138,1.6123,1.613,136300000.0
2006-02-21 01:56:00,1.6129,1.6132,1.6125,1.6128,136300000.0
2006-02-21 01:57:00,1.6126,1.613,1.6126,1.6129,136300000.0
2006-02-21 01:58:00,1.6128,1.6132,1.6127,1.613,136300000.0
2006-02-21 01:59:00,1.6129,1.6133,1.6129,1.6129,136300000.0
2006-02-21 02:00:00,1.6127,1.6135,1.6127,1.6134,136300000.0
2006-02-21 02:01:00,1.6133,1.6134,1.613,1.6132,136300000.0
2006-02-21 02:02:00,1.6131,1.6136,1.6131,1.6135,136300000.0
2006-02-21 02:03:00,1.6134,1.6139,1.6134,1.6139,136300000.0
2006-02-21 02:04:00,1.614,1.6141,1.6137,1.614,136300000.0
2006-02-21 02:05:00,1.6138,1.614,1.6135,1.6139,136300000.0
2006-02-21 02:06:00,1.6138,1.6138,1.6135,1.6137,136300000.0
2006-02-21 02:07:00,1.6136,1.6142,1.6136,1.6138,136300000.0
2006-02-21 02:08:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-02-21 02:09:00,1.6138,1.614,1.6138,1.6138,136300000.0
2006-02-21 02:10:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2006-02-21 02:11:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-02-21 02:12:00,1.6137,1.6141,1.6137,1.6139,136300000.0
2006-02-21 02:13:00,1.614,1.6141,1.6139,1.6141,136300000.0
2006-02-21 02:15:00,1.6142,1.6143,1.614,1.6143,136300000.0
2006-02-21 02:16:00,1.6142,1.6143,1.614,1.614,136300000.0
2006-02-21 02:17:00,1.6141,1.6141,1.6138,1.614,136300000.0
2006-02-21 02:18:00,1.6139,1.6142,1.6138,1.6142,136300000.0
2006-02-21 02:19:00,1.614,1.6142,1.614,1.6141,136300000.0
2006-02-21 02:20:00,1.614,1.614,1.6138,1.6139,136300000.0
2006-02-21 02:21:00,1.614,1.614,1.6137,1.6138,136300000.0
2006-02-21 02:22:00,1.6137,1.6144,1.6135,1.6141,136300000.0
2006-02-21 02:23:00,1.6142,1.6144,1.6141,1.6142,136300000.0
2006-02-21 02:24:00,1.6141,1.6143,1.6137,1.6139,136300000.0
2006-02-21 02:25:00,1.614,1.614,1.6138,1.6139,136300000.0
2006-02-21 02:26:00,1.6137,1.614,1.6136,1.614,136300000.0
2006-02-21 02:27:00,1.6139,1.614,1.6136,1.614,136300000.0
2006-02-21 02:28:00,1.6139,1.614,1.6137,1.6137,136300000.0
2006-02-21 02:29:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-02-21 02:30:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-21 02:31:00,1.6137,1.614,1.6137,1.614,136300000.0
2006-02-21 02:32:00,1.6138,1.6142,1.6138,1.6139,136300000.0
2006-02-21 02:33:00,1.614,1.6141,1.6136,1.6139,136300000.0
2006-02-21 02:34:00,1.6141,1.6142,1.6139,1.614,136300000.0
2006-02-21 02:35:00,1.6141,1.6141,1.6136,1.614,136300000.0
2006-02-21 02:36:00,1.614,1.614,1.6136,1.6136,136300000.0
2006-02-21 02:37:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-02-21 02:38:00,1.614,1.614,1.6134,1.6135,136300000.0
2006-02-21 02:39:00,1.6136,1.6142,1.6136,1.6139,136300000.0
2006-02-21 02:40:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2006-02-21 02:41:00,1.6137,1.614,1.6137,1.6139,136300000.0
2006-02-21 02:42:00,1.6138,1.6139,1.6135,1.6136,136300000.0
2006-02-21 02:43:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-02-21 02:44:00,1.6136,1.6138,1.6134,1.6138,136300000.0
2006-02-21 02:45:00,1.6139,1.6139,1.6135,1.6135,136300000.0
2006-02-21 02:46:00,1.6136,1.6137,1.6134,1.6136,136300000.0
2006-02-21 02:47:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2006-02-21 02:48:00,1.6137,1.6139,1.6137,1.6137,136300000.0
2006-02-21 02:49:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2006-02-21 02:50:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-02-21 02:51:00,1.6136,1.6136,1.6135,1.6136,136300000.0
2006-02-21 02:52:00,1.6135,1.6136,1.6132,1.6136,136300000.0
2006-02-21 02:53:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2006-02-21 02:54:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-21 02:55:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-02-21 02:56:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-21 02:57:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-21 02:58:00,1.6139,1.614,1.6138,1.6139,136300000.0
2006-02-21 02:59:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-02-21 03:02:00,1.614,1.6141,1.6139,1.6141,136300000.0
2006-02-21 03:03:00,1.6142,1.6143,1.6139,1.6142,136300000.0
2006-02-21 03:04:00,1.6141,1.6144,1.6141,1.6144,136300000.0
2006-02-21 03:05:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-02-21 03:06:00,1.6143,1.6144,1.6141,1.6141,136300000.0
2006-02-21 03:07:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2006-02-21 03:09:00,1.6142,1.6147,1.614,1.6147,136300000.0
2006-02-21 03:10:00,1.6149,1.6152,1.6148,1.6149,136300000.0
2006-02-21 03:11:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2006-02-21 03:12:00,1.615,1.615,1.615,1.615,136300000.0
2006-02-21 03:13:00,1.6151,1.6155,1.6151,1.6155,136300000.0
2006-02-21 03:14:00,1.6153,1.6154,1.615,1.615,136300000.0
2006-02-21 03:15:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-21 03:16:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-02-21 03:17:00,1.6146,1.6149,1.6145,1.6146,136300000.0
2006-02-21 03:18:00,1.6147,1.6148,1.6146,1.6148,136300000.0
2006-02-21 03:19:00,1.6149,1.615,1.6147,1.6147,136300000.0
2006-02-21 03:20:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2006-02-21 03:21:00,1.6152,1.6152,1.6148,1.6149,136300000.0
2006-02-21 03:22:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-02-21 03:23:00,1.615,1.6151,1.6148,1.615,136300000.0
2006-02-21 03:24:00,1.6149,1.615,1.6147,1.6149,136300000.0
2006-02-21 03:25:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2006-02-21 03:27:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-02-21 03:29:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-02-21 03:30:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-21 03:31:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-21 03:32:00,1.6149,1.615,1.6148,1.6149,136300000.0
2006-02-21 03:33:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2006-02-21 03:34:00,1.6149,1.6156,1.6149,1.6155,136300000.0
2006-02-21 03:35:00,1.6154,1.6157,1.615,1.6151,136300000.0
2006-02-21 03:36:00,1.615,1.6152,1.6149,1.615,136300000.0
2006-02-21 03:37:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-21 03:38:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2006-02-21 03:39:00,1.6153,1.6153,1.6147,1.615,136300000.0
2006-02-21 03:40:00,1.6151,1.6153,1.615,1.615,136300000.0
2006-02-21 03:41:00,1.6147,1.6149,1.6146,1.6149,136300000.0
2006-02-21 03:42:00,1.615,1.6151,1.6147,1.6147,136300000.0
2006-02-21 03:43:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2006-02-21 03:44:00,1.615,1.615,1.6148,1.6148,136300000.0
2006-02-21 03:45:00,1.6147,1.6147,1.6144,1.6145,136300000.0
2006-02-21 03:46:00,1.6144,1.6146,1.6142,1.6145,136300000.0
2006-02-21 03:47:00,1.6146,1.6147,1.6145,1.6147,136300000.0
2006-02-21 03:48:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2006-02-21 03:49:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2006-02-21 03:50:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-02-21 03:51:00,1.6152,1.6152,1.6147,1.6147,136300000.0
2006-02-21 03:52:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-02-21 03:53:00,1.6149,1.6151,1.6147,1.6149,136300000.0
2006-02-21 03:54:00,1.6148,1.6149,1.6147,1.6148,136300000.0
2006-02-21 03:55:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2006-02-21 03:56:00,1.6148,1.6151,1.6147,1.615,136300000.0
2006-02-21 03:57:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-02-21 03:58:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-21 03:59:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-21 04:00:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2006-02-21 04:01:00,1.6154,1.6155,1.6152,1.6155,136300000.0
2006-02-21 04:02:00,1.6154,1.6154,1.6152,1.6153,136300000.0
2006-02-21 04:03:00,1.6154,1.6155,1.6152,1.6152,136300000.0
2006-02-21 04:04:00,1.6151,1.6152,1.6151,1.6151,136300000.0
2006-02-21 04:05:00,1.6152,1.6152,1.615,1.6151,136300000.0
2006-02-21 04:06:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-02-21 04:07:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2006-02-21 04:08:00,1.6152,1.6154,1.6151,1.6153,136300000.0
2006-02-21 04:10:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-02-21 04:11:00,1.6152,1.6155,1.6152,1.6153,136300000.0
2006-02-21 04:12:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2006-02-21 04:13:00,1.6154,1.6154,1.6145,1.6149,136300000.0
2006-02-21 04:14:00,1.6148,1.6151,1.6148,1.6149,136300000.0
2006-02-21 04:15:00,1.615,1.6157,1.615,1.6157,136300000.0
2006-02-21 04:16:00,1.6156,1.6157,1.6154,1.6156,136300000.0
2006-02-21 04:17:00,1.6155,1.6159,1.6153,1.6159,136300000.0
2006-02-21 04:18:00,1.616,1.6161,1.6158,1.6159,136300000.0
2006-02-21 04:19:00,1.616,1.616,1.6159,1.616,136300000.0
2006-02-21 04:20:00,1.6159,1.6163,1.6158,1.616,136300000.0
2006-02-21 04:21:00,1.6158,1.6166,1.6158,1.6166,136300000.0
2006-02-21 04:22:00,1.6165,1.617,1.6163,1.6166,136300000.0
2006-02-21 04:23:00,1.6164,1.6165,1.6162,1.6164,136300000.0
2006-02-21 04:24:00,1.6166,1.6166,1.6163,1.6165,136300000.0
2006-02-21 04:25:00,1.6164,1.6166,1.6162,1.6163,136300000.0
2006-02-21 04:26:00,1.6165,1.6165,1.6162,1.6162,136300000.0
2006-02-21 04:27:00,1.6163,1.6165,1.6159,1.6159,136300000.0
2006-02-21 04:28:00,1.616,1.6164,1.6159,1.6161,136300000.0
2006-02-21 04:29:00,1.6162,1.6163,1.616,1.616,136300000.0
2006-02-21 04:30:00,1.6159,1.616,1.6158,1.616,136300000.0
2006-02-21 04:31:00,1.6159,1.616,1.6154,1.6155,136300000.0
2006-02-21 04:32:00,1.6154,1.6157,1.6154,1.6155,136300000.0
2006-02-21 04:33:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-02-21 04:34:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2006-02-21 04:35:00,1.6154,1.6154,1.6149,1.6151,136300000.0
2006-02-21 04:36:00,1.615,1.6151,1.6148,1.6151,136300000.0
2006-02-21 04:37:00,1.6152,1.6153,1.6151,1.6151,136300000.0
2006-02-21 04:38:00,1.615,1.6152,1.615,1.6152,136300000.0
2006-02-21 04:39:00,1.6151,1.6152,1.6148,1.6151,136300000.0
2006-02-21 04:40:00,1.6152,1.6154,1.6151,1.6151,136300000.0
2006-02-21 04:41:00,1.6153,1.6153,1.615,1.6151,136300000.0
2006-02-21 04:42:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-02-21 04:43:00,1.615,1.6153,1.6149,1.6153,136300000.0
2006-02-21 04:44:00,1.6152,1.6153,1.6151,1.6153,136300000.0
2006-02-21 04:45:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2006-02-21 04:46:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-02-21 04:47:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-02-21 04:48:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2006-02-21 04:49:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-02-21 04:50:00,1.6152,1.6152,1.6148,1.6148,136300000.0
2006-02-21 04:51:00,1.6147,1.615,1.6147,1.6148,136300000.0
2006-02-21 04:52:00,1.6147,1.615,1.6147,1.615,136300000.0
2006-02-21 04:53:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2006-02-21 04:54:00,1.6147,1.6148,1.6145,1.6146,136300000.0
2006-02-21 04:55:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2006-02-21 04:56:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-02-21 04:57:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-21 04:58:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2006-02-21 05:00:00,1.6147,1.6149,1.6146,1.6147,136300000.0
2006-02-21 05:01:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-02-21 05:02:00,1.6152,1.6153,1.6148,1.615,136300000.0
2006-02-21 05:03:00,1.6151,1.6151,1.6148,1.6148,136300000.0
2006-02-21 05:04:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-21 05:05:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-02-21 05:06:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-21 05:07:00,1.6146,1.6147,1.6145,1.6145,136300000.0
2006-02-21 05:08:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-02-21 05:09:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-02-21 05:10:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-02-21 05:11:00,1.6147,1.6147,1.6146,1.6147,136300000.0
2006-02-21 05:12:00,1.6146,1.6148,1.6146,1.6146,136300000.0
2006-02-21 05:13:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-21 05:15:00,1.6148,1.6148,1.6146,1.6147,136300000.0
2006-02-21 05:16:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-21 05:17:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-02-21 05:18:00,1.6147,1.6148,1.6147,1.6148,136300000.0
2006-02-21 05:19:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-21 05:20:00,1.6149,1.615,1.6144,1.6146,136300000.0
2006-02-21 05:21:00,1.6145,1.6147,1.6145,1.6146,136300000.0
2006-02-21 05:22:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2006-02-21 05:23:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2006-02-21 05:24:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-02-21 05:25:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2006-02-21 05:26:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2006-02-21 05:28:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-02-21 05:29:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-02-21 05:30:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2006-02-21 05:31:00,1.6145,1.6147,1.6145,1.6147,136300000.0
2006-02-21 05:32:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-02-21 05:33:00,1.6145,1.6147,1.6145,1.6145,136300000.0
2006-02-21 05:34:00,1.6144,1.6148,1.6144,1.6147,136300000.0
2006-02-21 05:35:00,1.6146,1.6147,1.6145,1.6147,136300000.0
2006-02-21 05:36:00,1.6148,1.6148,1.6145,1.6147,136300000.0
2006-02-21 05:37:00,1.6146,1.6149,1.6145,1.6145,136300000.0
2006-02-21 05:39:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2006-02-21 05:40:00,1.6145,1.6148,1.6144,1.6144,136300000.0
2006-02-21 05:41:00,1.6146,1.6148,1.6145,1.6145,136300000.0
2006-02-21 05:42:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2006-02-21 05:43:00,1.6147,1.6148,1.6145,1.6146,136300000.0
2006-02-21 05:44:00,1.6148,1.6148,1.6145,1.6146,136300000.0
2006-02-21 05:45:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-02-21 05:47:00,1.6148,1.6148,1.6146,1.6146,136300000.0
2006-02-21 05:48:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-02-21 05:49:00,1.6146,1.6147,1.6146,1.6146,136300000.0
2006-02-21 05:50:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-02-21 05:51:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2006-02-21 05:52:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-21 05:53:00,1.6148,1.615,1.6147,1.6147,136300000.0
2006-02-21 05:54:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2006-02-21 05:55:00,1.6147,1.6147,1.6144,1.6144,136300000.0
2006-02-21 05:56:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2006-02-21 05:57:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-02-21 05:58:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-02-21 05:59:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-02-21 06:00:00,1.6148,1.615,1.6148,1.6149,136300000.0
2006-02-21 06:01:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-21 06:02:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-02-21 06:04:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-02-21 06:05:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-21 06:06:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-02-21 06:07:00,1.6152,1.6152,1.6149,1.6151,136300000.0
2006-02-21 06:08:00,1.6152,1.6152,1.6151,1.6152,136300000.0
2006-02-21 06:09:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-02-21 06:10:00,1.6153,1.6153,1.6152,1.6152,136300000.0
2006-02-21 06:12:00,1.6151,1.6153,1.6151,1.6152,136300000.0
2006-02-21 06:13:00,1.6151,1.6152,1.6151,1.6151,136300000.0
2006-02-21 06:14:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-21 06:15:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-02-21 06:16:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-21 06:17:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-21 06:18:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-21 06:19:00,1.6151,1.6152,1.615,1.615,136300000.0
2006-02-21 06:20:00,1.6149,1.6149,1.6147,1.6147,136300000.0
2006-02-21 06:21:00,1.6146,1.6147,1.6143,1.6143,136300000.0
2006-02-21 06:22:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2006-02-21 06:23:00,1.6144,1.6146,1.6143,1.6145,136300000.0
2006-02-21 06:24:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2006-02-21 06:25:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2006-02-21 06:26:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-21 06:27:00,1.6145,1.6147,1.6144,1.6144,136300000.0
2006-02-21 06:28:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2006-02-21 06:29:00,1.6146,1.6146,1.6142,1.6142,136300000.0
2006-02-21 06:31:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-02-21 06:32:00,1.6145,1.6146,1.6142,1.6146,136300000.0
2006-02-21 06:33:00,1.6147,1.6147,1.6142,1.6143,136300000.0
2006-02-21 06:34:00,1.6144,1.6145,1.614,1.614,136300000.0
2006-02-21 06:35:00,1.6144,1.6144,1.614,1.6143,136300000.0
2006-02-21 06:36:00,1.6142,1.6144,1.6141,1.6141,136300000.0
2006-02-21 06:37:00,1.6139,1.6143,1.6138,1.6142,136300000.0
2006-02-21 06:38:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2006-02-21 06:39:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2006-02-21 06:40:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2006-02-21 06:41:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2006-02-21 06:42:00,1.6145,1.6146,1.6144,1.6144,136300000.0
2006-02-21 06:43:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-02-21 06:45:00,1.6143,1.6146,1.6143,1.6145,136300000.0
2006-02-21 06:46:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-02-21 06:47:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2006-02-21 06:48:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-02-21 06:49:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-02-21 06:50:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2006-02-21 06:51:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-02-21 06:52:00,1.6143,1.6146,1.6143,1.6146,136300000.0
2006-02-21 06:54:00,1.6147,1.6147,1.6146,1.6147,136300000.0
2006-02-21 06:55:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-21 06:57:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-02-21 06:58:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2006-02-21 06:59:00,1.6146,1.6147,1.6146,1.6147,136300000.0
2006-02-21 07:00:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2006-02-21 07:01:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2006-02-21 07:02:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2006-02-21 07:03:00,1.6145,1.6151,1.6145,1.6151,136300000.0
2006-02-21 07:04:00,1.615,1.6151,1.6144,1.6148,136300000.0
2006-02-21 07:05:00,1.6147,1.615,1.6144,1.615,136300000.0
2006-02-21 07:06:00,1.6149,1.6151,1.6148,1.615,136300000.0
2006-02-21 07:07:00,1.6151,1.6152,1.615,1.6151,136300000.0
2006-02-21 07:08:00,1.6151,1.6154,1.6151,1.6153,136300000.0
2006-02-21 07:09:00,1.6154,1.6156,1.6154,1.6155,136300000.0
2006-02-21 07:10:00,1.6156,1.616,1.6156,1.6159,136300000.0
2006-02-21 07:11:00,1.616,1.616,1.6157,1.6158,136300000.0
2006-02-21 07:12:00,1.6157,1.6157,1.6155,1.6157,136300000.0
2006-02-21 07:13:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2006-02-21 07:14:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2006-02-21 07:15:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2006-02-21 07:16:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2006-02-21 07:17:00,1.6157,1.6158,1.6156,1.6157,136300000.0
2006-02-21 07:18:00,1.6156,1.6156,1.6152,1.6152,136300000.0
2006-02-21 07:19:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2006-02-21 07:20:00,1.6152,1.6154,1.6152,1.6153,136300000.0
2006-02-21 07:21:00,1.6156,1.6159,1.6153,1.6157,136300000.0
2006-02-21 07:22:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2006-02-21 07:23:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2006-02-21 07:24:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2006-02-21 07:25:00,1.6159,1.6159,1.6156,1.6159,136300000.0
2006-02-21 07:26:00,1.6158,1.616,1.6158,1.6159,136300000.0
2006-02-21 07:27:00,1.616,1.6164,1.6159,1.6162,136300000.0
2006-02-21 07:28:00,1.6161,1.6164,1.6161,1.6162,136300000.0
2006-02-21 07:29:00,1.616,1.6162,1.616,1.6162,136300000.0
2006-02-21 07:30:00,1.616,1.616,1.6155,1.6155,136300000.0
2006-02-21 07:31:00,1.6154,1.6155,1.6153,1.6155,136300000.0
2006-02-21 07:32:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2006-02-21 07:33:00,1.6157,1.6157,1.6155,1.6157,136300000.0
2006-02-21 07:34:00,1.6156,1.6157,1.6149,1.615,136300000.0
2006-02-21 07:35:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-02-21 07:36:00,1.615,1.6153,1.615,1.6152,136300000.0
2006-02-21 07:38:00,1.6149,1.6149,1.6148,1.6149,136300000.0
2006-02-21 07:39:00,1.6148,1.6149,1.6147,1.6147,136300000.0
2006-02-21 07:40:00,1.6148,1.6149,1.6146,1.6147,136300000.0
2006-02-21 07:41:00,1.6146,1.6149,1.6145,1.6148,136300000.0
2006-02-21 07:42:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-02-21 07:43:00,1.6149,1.6149,1.6147,1.6148,136300000.0
2006-02-21 07:44:00,1.6147,1.6149,1.6147,1.6147,136300000.0
2006-02-21 07:45:00,1.6146,1.6147,1.6145,1.6145,136300000.0
2006-02-21 07:46:00,1.6146,1.6149,1.6146,1.6148,136300000.0
2006-02-21 07:47:00,1.6147,1.6149,1.6146,1.6149,136300000.0
2006-02-21 07:48:00,1.6148,1.615,1.6147,1.6147,136300000.0
2006-02-21 07:49:00,1.6146,1.6147,1.6146,1.6146,136300000.0
2006-02-21 07:50:00,1.6145,1.6146,1.6144,1.6144,136300000.0
2006-02-21 07:52:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-02-21 07:53:00,1.6146,1.6147,1.6143,1.6147,136300000.0
2006-02-21 07:54:00,1.6146,1.6146,1.6145,1.6146,136300000.0
2006-02-21 07:55:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-02-21 07:56:00,1.6147,1.6147,1.6145,1.6145,136300000.0
2006-02-21 07:57:00,1.6144,1.6146,1.6144,1.6145,136300000.0
2006-02-21 07:58:00,1.6146,1.6146,1.6144,1.6145,136300000.0
2006-02-21 07:59:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-02-21 08:00:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-02-21 08:01:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2006-02-21 08:02:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-02-21 08:03:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2006-02-21 08:04:00,1.6145,1.6147,1.6144,1.6146,136300000.0
2006-02-21 08:05:00,1.6144,1.6146,1.6143,1.6146,136300000.0
2006-02-21 08:06:00,1.6144,1.6145,1.6142,1.6142,136300000.0
2006-02-21 08:07:00,1.6141,1.6143,1.6139,1.6141,136300000.0
2006-02-21 08:08:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-02-21 08:09:00,1.6138,1.6144,1.6138,1.6143,136300000.0
2006-02-21 08:10:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-21 08:11:00,1.614,1.6141,1.6139,1.614,136300000.0
2006-02-21 08:12:00,1.6141,1.6141,1.6137,1.6138,136300000.0
2006-02-21 08:13:00,1.6139,1.6141,1.6139,1.614,136300000.0
2006-02-21 08:14:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-21 08:15:00,1.6136,1.6142,1.6136,1.6142,136300000.0
2006-02-21 08:16:00,1.6141,1.6142,1.6139,1.614,136300000.0
2006-02-21 08:17:00,1.6141,1.6142,1.6138,1.6139,136300000.0
2006-02-21 08:18:00,1.6138,1.6141,1.6138,1.614,136300000.0
2006-02-21 08:19:00,1.6141,1.6145,1.614,1.6145,136300000.0
2006-02-21 08:20:00,1.6144,1.6151,1.6144,1.6151,136300000.0
2006-02-21 08:21:00,1.6153,1.6154,1.6148,1.6148,136300000.0
2006-02-21 08:22:00,1.6147,1.6149,1.6145,1.6148,136300000.0
2006-02-21 08:23:00,1.6151,1.6153,1.615,1.6152,136300000.0
2006-02-21 08:24:00,1.6151,1.6151,1.6147,1.6149,136300000.0
2006-02-21 08:25:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-02-21 08:26:00,1.615,1.6151,1.6148,1.6149,136300000.0
2006-02-21 08:27:00,1.6148,1.6148,1.6142,1.6142,136300000.0
2006-02-21 08:28:00,1.614,1.6145,1.6137,1.6138,136300000.0
2006-02-21 08:29:00,1.6137,1.6145,1.6137,1.6144,136300000.0
2006-02-21 08:30:00,1.6138,1.6141,1.6138,1.6139,136300000.0
2006-02-21 08:31:00,1.614,1.6142,1.6139,1.6141,136300000.0
2006-02-21 08:32:00,1.6142,1.6142,1.614,1.6142,136300000.0
2006-02-21 08:33:00,1.6141,1.6142,1.6136,1.6136,136300000.0
2006-02-21 08:34:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-02-21 08:35:00,1.6135,1.6137,1.6133,1.6136,136300000.0
2006-02-21 08:36:00,1.6137,1.6142,1.6137,1.6137,136300000.0
2006-02-21 08:37:00,1.6136,1.6143,1.6135,1.6143,136300000.0
2006-02-21 08:38:00,1.6142,1.6142,1.6139,1.614,136300000.0
2006-02-21 08:39:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-02-21 08:40:00,1.614,1.6142,1.6138,1.6141,136300000.0
2006-02-21 08:41:00,1.614,1.6142,1.6136,1.6137,136300000.0
2006-02-21 08:42:00,1.6138,1.614,1.6137,1.6139,136300000.0
2006-02-21 08:43:00,1.6138,1.614,1.6135,1.6137,136300000.0
2006-02-21 08:44:00,1.6136,1.614,1.6134,1.614,136300000.0
2006-02-21 08:45:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-02-21 08:46:00,1.6138,1.6142,1.6138,1.6138,136300000.0
2006-02-21 08:47:00,1.6137,1.6142,1.6137,1.6141,136300000.0
2006-02-21 08:48:00,1.6142,1.6142,1.614,1.6142,136300000.0
2006-02-21 08:49:00,1.6141,1.6141,1.6137,1.614,136300000.0
2006-02-21 08:50:00,1.6143,1.6143,1.6141,1.6142,136300000.0
2006-02-21 08:51:00,1.6141,1.6141,1.6138,1.6141,136300000.0
2006-02-21 08:52:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-21 08:53:00,1.614,1.6141,1.6136,1.6137,136300000.0
2006-02-21 08:54:00,1.6136,1.6138,1.6135,1.6135,136300000.0
2006-02-21 08:55:00,1.6138,1.6141,1.6137,1.6137,136300000.0
2006-02-21 08:56:00,1.6136,1.6139,1.6136,1.6139,136300000.0
2006-02-21 08:57:00,1.614,1.6141,1.6137,1.6137,136300000.0
2006-02-21 08:58:00,1.6139,1.6139,1.6136,1.6136,136300000.0
2006-02-21 08:59:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-02-21 09:00:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-02-21 09:01:00,1.6135,1.6137,1.6134,1.6136,136300000.0
2006-02-21 09:02:00,1.6137,1.6137,1.6133,1.6136,136300000.0
2006-02-21 09:03:00,1.6133,1.6135,1.6129,1.6131,136300000.0
2006-02-21 09:04:00,1.613,1.6131,1.6126,1.6128,136300000.0
2006-02-21 09:05:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-02-21 09:06:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2006-02-21 09:07:00,1.6129,1.6135,1.6129,1.6134,136300000.0
2006-02-21 09:08:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-21 09:09:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2006-02-21 09:10:00,1.6133,1.6138,1.6133,1.6138,136300000.0
2006-02-21 09:11:00,1.6137,1.6138,1.6135,1.6137,136300000.0
2006-02-21 09:12:00,1.614,1.6141,1.6138,1.6141,136300000.0
2006-02-21 09:13:00,1.614,1.6142,1.6139,1.6139,136300000.0
2006-02-21 09:14:00,1.614,1.6143,1.6136,1.6143,136300000.0
2006-02-21 09:15:00,1.6141,1.6143,1.6139,1.6142,136300000.0
2006-02-21 09:16:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-02-21 09:17:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2006-02-21 09:18:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-02-21 09:19:00,1.6138,1.614,1.6135,1.6136,136300000.0
2006-02-21 09:20:00,1.6137,1.6138,1.6132,1.6133,136300000.0
2006-02-21 09:21:00,1.6134,1.6135,1.6129,1.6134,136300000.0
2006-02-21 09:22:00,1.6135,1.6137,1.6134,1.6136,136300000.0
2006-02-21 09:23:00,1.6135,1.614,1.6134,1.6134,136300000.0
2006-02-21 09:24:00,1.6136,1.6137,1.6133,1.6136,136300000.0
2006-02-21 09:25:00,1.6135,1.6142,1.6134,1.614,136300000.0
2006-02-21 09:26:00,1.6141,1.6146,1.6141,1.6143,136300000.0
2006-02-21 09:27:00,1.6141,1.6141,1.6138,1.614,136300000.0
2006-02-21 09:28:00,1.6139,1.6139,1.6133,1.6136,136300000.0
2006-02-21 09:29:00,1.6138,1.6138,1.6135,1.6136,136300000.0
2006-02-21 09:30:00,1.6135,1.6138,1.6132,1.6133,136300000.0
2006-02-21 09:31:00,1.6136,1.6137,1.6133,1.6136,136300000.0
2006-02-21 09:32:00,1.6137,1.614,1.6136,1.614,136300000.0
2006-02-21 09:33:00,1.6141,1.6142,1.6139,1.614,136300000.0
2006-02-21 09:34:00,1.6139,1.614,1.6138,1.6139,136300000.0
2006-02-21 09:35:00,1.6138,1.614,1.6138,1.614,136300000.0
2006-02-21 09:36:00,1.6139,1.6141,1.6139,1.6141,136300000.0
2006-02-21 09:37:00,1.614,1.6141,1.614,1.614,136300000.0
2006-02-21 09:38:00,1.6141,1.6144,1.6139,1.6144,136300000.0
2006-02-21 09:39:00,1.6146,1.6146,1.6142,1.6142,136300000.0
2006-02-21 09:40:00,1.6143,1.6146,1.6142,1.6144,136300000.0
2006-02-21 09:41:00,1.6143,1.6144,1.6141,1.6142,136300000.0
2006-02-21 09:42:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-02-21 09:43:00,1.6144,1.6147,1.6143,1.6143,136300000.0
2006-02-21 09:44:00,1.6144,1.6145,1.6142,1.6145,136300000.0
2006-02-21 09:45:00,1.6144,1.6146,1.6144,1.6144,136300000.0
2006-02-21 09:46:00,1.6145,1.6146,1.6143,1.6144,136300000.0
2006-02-21 09:47:00,1.6143,1.6146,1.6143,1.6146,136300000.0
2006-02-21 09:49:00,1.6147,1.6148,1.6141,1.6141,136300000.0
2006-02-21 09:50:00,1.614,1.6143,1.614,1.6142,136300000.0
2006-02-21 09:51:00,1.6141,1.6141,1.6137,1.6138,136300000.0
2006-02-21 09:52:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-02-21 09:53:00,1.6137,1.6137,1.6136,1.6137,136300000.0
2006-02-21 09:54:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2006-02-21 09:55:00,1.6138,1.6138,1.6135,1.6137,136300000.0
2006-02-21 09:56:00,1.6136,1.6139,1.6135,1.6138,136300000.0
2006-02-21 09:57:00,1.614,1.6142,1.6139,1.614,136300000.0
2006-02-21 09:58:00,1.6139,1.614,1.6137,1.6138,136300000.0
2006-02-21 09:59:00,1.6136,1.6137,1.6135,1.6137,136300000.0
2006-02-21 10:00:00,1.6136,1.6141,1.6135,1.6135,136300000.0
2006-02-21 10:01:00,1.6133,1.6134,1.6131,1.6132,136300000.0
2006-02-21 10:02:00,1.6131,1.6135,1.613,1.6135,136300000.0
2006-02-21 10:03:00,1.6134,1.6137,1.6132,1.6132,136300000.0
2006-02-21 10:04:00,1.6134,1.6135,1.6131,1.6134,136300000.0
2006-02-21 10:05:00,1.6133,1.6135,1.6133,1.6134,136300000.0
2006-02-21 10:06:00,1.6135,1.6137,1.6134,1.6134,136300000.0
2006-02-21 10:07:00,1.6133,1.6134,1.613,1.6134,136300000.0
2006-02-21 10:08:00,1.6135,1.6135,1.6131,1.6131,136300000.0
2006-02-21 10:09:00,1.6132,1.6133,1.6129,1.6132,136300000.0
2006-02-21 10:10:00,1.6131,1.6132,1.6129,1.6132,136300000.0
2006-02-21 10:11:00,1.6133,1.6133,1.6126,1.6128,136300000.0
2006-02-21 10:12:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-02-21 10:13:00,1.6126,1.6128,1.6125,1.6125,136300000.0
2006-02-21 10:14:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2006-02-21 10:15:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-02-21 10:16:00,1.6127,1.613,1.6126,1.6129,136300000.0
2006-02-21 10:17:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2006-02-21 10:18:00,1.6124,1.6126,1.6124,1.6126,136300000.0
2006-02-21 10:19:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-02-21 10:20:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-02-21 10:21:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-02-21 10:22:00,1.6125,1.6125,1.6123,1.6123,136300000.0
2006-02-21 10:23:00,1.6122,1.6123,1.6119,1.6119,136300000.0
2006-02-21 10:24:00,1.612,1.6122,1.612,1.612,136300000.0
2006-02-21 10:25:00,1.6119,1.6121,1.6117,1.6118,136300000.0
2006-02-21 10:26:00,1.6119,1.6121,1.6116,1.6118,136300000.0
2006-02-21 10:27:00,1.6119,1.6123,1.6118,1.6118,136300000.0
2006-02-21 10:28:00,1.6117,1.612,1.6117,1.6119,136300000.0
2006-02-21 10:29:00,1.612,1.6122,1.6116,1.6122,136300000.0
2006-02-21 10:30:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-02-21 10:31:00,1.6122,1.6125,1.6121,1.6123,136300000.0
2006-02-21 10:32:00,1.6122,1.6127,1.612,1.6125,136300000.0
2006-02-21 10:33:00,1.6124,1.6128,1.612,1.6128,136300000.0
2006-02-21 10:34:00,1.6127,1.6127,1.6125,1.6127,136300000.0
2006-02-21 10:35:00,1.6126,1.6132,1.6125,1.613,136300000.0
2006-02-21 10:36:00,1.6129,1.613,1.6127,1.6129,136300000.0
2006-02-21 10:37:00,1.613,1.6132,1.6127,1.6129,136300000.0
2006-02-21 10:38:00,1.6131,1.6131,1.6129,1.613,136300000.0
2006-02-21 10:39:00,1.6131,1.6132,1.6127,1.6131,136300000.0
2006-02-21 10:40:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2006-02-21 10:41:00,1.6135,1.6135,1.6129,1.613,136300000.0
2006-02-21 10:42:00,1.6129,1.6131,1.6128,1.613,136300000.0
2006-02-21 10:43:00,1.6131,1.6132,1.6128,1.613,136300000.0
2006-02-21 10:44:00,1.6131,1.6133,1.6129,1.613,136300000.0
2006-02-21 10:45:00,1.6129,1.6129,1.6123,1.6124,136300000.0
2006-02-21 10:46:00,1.6125,1.6126,1.6124,1.6125,136300000.0
2006-02-21 10:47:00,1.6127,1.6127,1.6124,1.6124,136300000.0
2006-02-21 10:48:00,1.6125,1.6126,1.6121,1.6122,136300000.0
2006-02-21 10:49:00,1.6123,1.6123,1.612,1.6122,136300000.0
2006-02-21 10:50:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2006-02-21 10:51:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-02-21 10:52:00,1.6124,1.6124,1.6123,1.6124,136300000.0
2006-02-21 10:53:00,1.6125,1.6125,1.612,1.612,136300000.0
2006-02-21 10:54:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-21 10:55:00,1.612,1.6121,1.6117,1.6117,136300000.0
2006-02-21 10:56:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-02-21 10:57:00,1.6117,1.6117,1.6115,1.6116,136300000.0
2006-02-21 10:58:00,1.6115,1.6118,1.6114,1.6114,136300000.0
2006-02-21 10:59:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2006-02-21 11:00:00,1.6118,1.6119,1.6114,1.6115,136300000.0
2006-02-21 11:01:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-02-21 11:02:00,1.6118,1.612,1.6118,1.6119,136300000.0
2006-02-21 11:03:00,1.6118,1.6119,1.6114,1.6116,136300000.0
2006-02-21 11:04:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2006-02-21 11:05:00,1.6115,1.6117,1.6112,1.6114,136300000.0
2006-02-21 11:06:00,1.6113,1.6114,1.6113,1.6113,136300000.0
2006-02-21 11:07:00,1.6114,1.6115,1.6113,1.6115,136300000.0
2006-02-21 11:08:00,1.6117,1.6117,1.6111,1.6111,136300000.0
2006-02-21 11:09:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2006-02-21 11:10:00,1.611,1.6113,1.611,1.6113,136300000.0
2006-02-21 11:11:00,1.6114,1.6117,1.6113,1.6115,136300000.0
2006-02-21 11:12:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2006-02-21 11:13:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-02-21 11:14:00,1.6115,1.6117,1.6113,1.6117,136300000.0
2006-02-21 11:15:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-02-21 11:16:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2006-02-21 11:17:00,1.612,1.612,1.6115,1.6118,136300000.0
2006-02-21 11:18:00,1.6117,1.6121,1.6116,1.6119,136300000.0
2006-02-21 11:19:00,1.6117,1.6123,1.6117,1.6121,136300000.0
2006-02-21 11:20:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-21 11:21:00,1.6121,1.6127,1.6121,1.6127,136300000.0
2006-02-21 11:22:00,1.6126,1.6126,1.6122,1.6124,136300000.0
2006-02-21 11:23:00,1.6125,1.6127,1.6125,1.6126,136300000.0
2006-02-21 11:24:00,1.6125,1.6125,1.6124,1.6125,136300000.0
2006-02-21 11:25:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2006-02-21 11:26:00,1.6126,1.613,1.6126,1.6128,136300000.0
2006-02-21 11:27:00,1.6127,1.6128,1.6125,1.6125,136300000.0
2006-02-21 11:28:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-21 11:29:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-21 11:30:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-21 11:31:00,1.6126,1.6127,1.6125,1.6126,136300000.0
2006-02-21 11:32:00,1.6127,1.613,1.6125,1.6129,136300000.0
2006-02-21 11:33:00,1.6127,1.613,1.6126,1.6127,136300000.0
2006-02-21 11:34:00,1.6128,1.6128,1.6125,1.6127,136300000.0
2006-02-21 11:35:00,1.6126,1.6132,1.6126,1.613,136300000.0
2006-02-21 11:36:00,1.6127,1.6131,1.6127,1.6128,136300000.0
2006-02-21 11:37:00,1.6127,1.6128,1.6124,1.6127,136300000.0
2006-02-21 11:38:00,1.6124,1.6129,1.6124,1.6129,136300000.0
2006-02-21 11:39:00,1.613,1.613,1.6129,1.613,136300000.0
2006-02-21 11:40:00,1.6128,1.6128,1.6126,1.6127,136300000.0
2006-02-21 11:41:00,1.6126,1.6129,1.6126,1.6128,136300000.0
2006-02-21 11:42:00,1.6127,1.6131,1.6126,1.6129,136300000.0
2006-02-21 11:43:00,1.6129,1.6132,1.6128,1.613,136300000.0
2006-02-21 11:44:00,1.6131,1.6134,1.6126,1.613,136300000.0
2006-02-21 11:45:00,1.6128,1.613,1.6127,1.6127,136300000.0
2006-02-21 11:46:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-21 11:47:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-21 11:48:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-02-21 11:49:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-02-21 11:50:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2006-02-21 11:51:00,1.613,1.6133,1.6128,1.6131,136300000.0
2006-02-21 11:52:00,1.6132,1.6133,1.6129,1.613,136300000.0
2006-02-21 11:53:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-21 11:54:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-21 11:55:00,1.6129,1.613,1.6128,1.613,136300000.0
2006-02-21 11:56:00,1.6129,1.613,1.6128,1.6128,136300000.0
2006-02-21 11:57:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2006-02-21 11:58:00,1.6126,1.6127,1.6126,1.6126,136300000.0
2006-02-21 11:59:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-02-21 12:00:00,1.6125,1.6127,1.6125,1.6126,136300000.0
2006-02-21 12:01:00,1.6127,1.6127,1.6123,1.6125,136300000.0
2006-02-21 12:02:00,1.6126,1.6127,1.6124,1.6126,136300000.0
2006-02-21 12:03:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-02-21 12:04:00,1.6127,1.6127,1.6122,1.6125,136300000.0
2006-02-21 12:05:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2006-02-21 12:06:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-02-21 12:07:00,1.6126,1.6126,1.6125,1.6126,136300000.0
2006-02-21 12:08:00,1.6127,1.613,1.6127,1.6127,136300000.0
2006-02-21 12:09:00,1.6128,1.6128,1.6123,1.6123,136300000.0
2006-02-21 12:10:00,1.6125,1.6125,1.6123,1.6123,136300000.0
2006-02-21 12:11:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-02-21 12:12:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-21 12:13:00,1.6123,1.6123,1.6122,1.6123,136300000.0
2006-02-21 12:14:00,1.6122,1.6123,1.612,1.6121,136300000.0
2006-02-21 12:15:00,1.612,1.6121,1.6118,1.612,136300000.0
2006-02-21 12:16:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-21 12:17:00,1.612,1.6121,1.612,1.6121,136300000.0
2006-02-21 12:18:00,1.612,1.612,1.6119,1.612,136300000.0
2006-02-21 12:19:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-21 12:20:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-02-21 12:21:00,1.612,1.612,1.6117,1.6117,136300000.0
2006-02-21 12:22:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-21 12:25:00,1.6114,1.6118,1.6114,1.6116,136300000.0
2006-02-21 12:26:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-21 12:27:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2006-02-21 12:28:00,1.6112,1.6115,1.6111,1.6114,136300000.0
2006-02-21 12:29:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-02-21 12:30:00,1.6113,1.6113,1.6107,1.6109,136300000.0
2006-02-21 12:31:00,1.6108,1.6108,1.6103,1.6103,136300000.0
2006-02-21 12:32:00,1.6102,1.6105,1.6101,1.6104,136300000.0
2006-02-21 12:33:00,1.6103,1.6107,1.6102,1.6103,136300000.0
2006-02-21 12:34:00,1.6104,1.6108,1.6104,1.6106,136300000.0
2006-02-21 12:35:00,1.6105,1.6108,1.6104,1.6108,136300000.0
2006-02-21 12:36:00,1.6106,1.611,1.6106,1.6108,136300000.0
2006-02-21 12:37:00,1.6109,1.6111,1.6107,1.6108,136300000.0
2006-02-21 12:38:00,1.6107,1.6108,1.6104,1.6107,136300000.0
2006-02-21 12:39:00,1.6108,1.6111,1.6106,1.6108,136300000.0
2006-02-21 12:40:00,1.6109,1.6114,1.6108,1.6109,136300000.0
2006-02-21 12:41:00,1.6108,1.6113,1.6107,1.6113,136300000.0
2006-02-21 12:42:00,1.6115,1.6115,1.6109,1.6112,136300000.0
2006-02-21 12:43:00,1.611,1.6111,1.6107,1.6107,136300000.0
2006-02-21 12:44:00,1.6106,1.6108,1.6104,1.6108,136300000.0
2006-02-21 12:45:00,1.6107,1.6108,1.6106,1.6106,136300000.0
2006-02-21 12:46:00,1.6107,1.6109,1.6104,1.6108,136300000.0
2006-02-21 12:47:00,1.6107,1.6109,1.6107,1.6108,136300000.0
2006-02-21 12:48:00,1.6109,1.6111,1.6108,1.6111,136300000.0
2006-02-21 12:49:00,1.6112,1.6112,1.611,1.6112,136300000.0
2006-02-21 12:50:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-02-21 12:51:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2006-02-21 12:52:00,1.6113,1.6116,1.6113,1.6114,136300000.0
2006-02-21 12:53:00,1.6115,1.6118,1.6114,1.6117,136300000.0
2006-02-21 12:54:00,1.6116,1.612,1.6116,1.612,136300000.0
2006-02-21 12:55:00,1.6118,1.612,1.6117,1.6117,136300000.0
2006-02-21 12:56:00,1.6116,1.6116,1.6109,1.611,136300000.0
2006-02-21 12:57:00,1.6112,1.6113,1.611,1.6113,136300000.0
2006-02-21 12:58:00,1.611,1.6112,1.6108,1.6112,136300000.0
2006-02-21 12:59:00,1.611,1.6113,1.6108,1.611,136300000.0
2006-02-21 13:00:00,1.6109,1.6114,1.6109,1.6109,136300000.0
2006-02-21 13:01:00,1.6108,1.6113,1.6108,1.6113,136300000.0
2006-02-21 13:02:00,1.6114,1.6121,1.6114,1.6121,136300000.0
2006-02-21 13:03:00,1.612,1.612,1.6119,1.6119,136300000.0
2006-02-21 13:04:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2006-02-21 13:05:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2006-02-21 13:06:00,1.6115,1.6116,1.6114,1.6116,136300000.0
2006-02-21 13:07:00,1.6115,1.6116,1.611,1.6114,136300000.0
2006-02-21 13:08:00,1.6115,1.6115,1.6112,1.6113,136300000.0
2006-02-21 13:09:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2006-02-21 13:10:00,1.611,1.6113,1.611,1.6113,136300000.0
2006-02-21 13:11:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-02-21 13:12:00,1.6113,1.6113,1.6111,1.6113,136300000.0
2006-02-21 13:13:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2006-02-21 13:14:00,1.6112,1.6114,1.6112,1.6113,136300000.0
2006-02-21 13:15:00,1.6114,1.6118,1.6113,1.6115,136300000.0
2006-02-21 13:16:00,1.6114,1.6119,1.6114,1.6119,136300000.0
2006-02-21 13:17:00,1.612,1.6123,1.612,1.6121,136300000.0
2006-02-21 13:18:00,1.6121,1.6122,1.6117,1.6117,136300000.0
2006-02-21 13:19:00,1.6118,1.6119,1.6115,1.6118,136300000.0
2006-02-21 13:20:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-02-21 13:21:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-02-21 13:23:00,1.6115,1.6117,1.6115,1.6116,136300000.0
2006-02-21 13:24:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-02-21 13:25:00,1.6118,1.612,1.6117,1.6119,136300000.0
2006-02-21 13:26:00,1.6118,1.6122,1.6118,1.6121,136300000.0
2006-02-21 13:27:00,1.6122,1.6123,1.6121,1.6121,136300000.0
2006-02-21 13:28:00,1.6122,1.6122,1.612,1.6121,136300000.0
2006-02-21 13:29:00,1.612,1.6121,1.612,1.6121,136300000.0
2006-02-21 13:30:00,1.612,1.6122,1.612,1.6122,136300000.0
2006-02-21 13:31:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-02-21 13:32:00,1.6119,1.6122,1.6119,1.612,136300000.0
2006-02-21 13:33:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-21 13:34:00,1.6121,1.6121,1.612,1.6121,136300000.0
2006-02-21 13:35:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-02-21 13:36:00,1.6123,1.6125,1.6122,1.6122,136300000.0
2006-02-21 13:37:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2006-02-21 13:38:00,1.6124,1.6126,1.6121,1.6126,136300000.0
2006-02-21 13:39:00,1.6125,1.6126,1.6121,1.6125,136300000.0
2006-02-21 13:40:00,1.6126,1.6126,1.6121,1.6122,136300000.0
2006-02-21 13:41:00,1.6121,1.6124,1.612,1.6122,136300000.0
2006-02-21 13:42:00,1.6121,1.6124,1.612,1.6123,136300000.0
2006-02-21 13:43:00,1.6124,1.6124,1.612,1.6121,136300000.0
2006-02-21 13:44:00,1.6123,1.6125,1.6123,1.6123,136300000.0
2006-02-21 13:45:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-21 13:46:00,1.612,1.6121,1.6119,1.6121,136300000.0
2006-02-21 13:47:00,1.6122,1.6122,1.612,1.6122,136300000.0
2006-02-21 13:48:00,1.6121,1.6121,1.6116,1.6116,136300000.0
2006-02-21 13:49:00,1.6117,1.6119,1.6114,1.6119,136300000.0
2006-02-21 13:50:00,1.612,1.6121,1.6118,1.6119,136300000.0
2006-02-21 13:51:00,1.6121,1.6121,1.6119,1.612,136300000.0
2006-02-21 13:52:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2006-02-21 13:53:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-21 13:54:00,1.6119,1.6121,1.6118,1.6118,136300000.0
2006-02-21 13:55:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-02-21 13:56:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-02-21 13:57:00,1.612,1.6121,1.612,1.6121,136300000.0
2006-02-21 13:58:00,1.612,1.6122,1.612,1.612,136300000.0
2006-02-21 13:59:00,1.6119,1.6123,1.6119,1.6123,136300000.0
2006-02-21 14:00:00,1.6122,1.6123,1.6121,1.6121,136300000.0
2006-02-21 14:01:00,1.6123,1.6123,1.612,1.612,136300000.0
2006-02-21 14:02:00,1.6121,1.6124,1.612,1.612,136300000.0
2006-02-21 14:03:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2006-02-21 14:04:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2006-02-21 14:05:00,1.6119,1.612,1.6117,1.6117,136300000.0
2006-02-21 14:06:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-02-21 14:07:00,1.6117,1.6118,1.6114,1.6115,136300000.0
2006-02-21 14:08:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-02-21 14:09:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-02-21 14:10:00,1.6113,1.6114,1.6111,1.6113,136300000.0
2006-02-21 14:11:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-02-21 14:12:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-02-21 14:13:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2006-02-21 14:14:00,1.6112,1.6114,1.6109,1.611,136300000.0
2006-02-21 14:15:00,1.6111,1.6116,1.6111,1.6114,136300000.0
2006-02-21 14:16:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2006-02-21 14:17:00,1.6114,1.6116,1.6112,1.6116,136300000.0
2006-02-21 14:18:00,1.6114,1.6114,1.6111,1.6113,136300000.0
2006-02-21 14:19:00,1.6112,1.6112,1.6104,1.6106,136300000.0
2006-02-21 14:20:00,1.6104,1.6108,1.6103,1.6107,136300000.0
2006-02-21 14:21:00,1.6106,1.6107,1.6105,1.6106,136300000.0
2006-02-21 14:22:00,1.6108,1.6112,1.6107,1.6112,136300000.0
2006-02-21 14:23:00,1.6111,1.6112,1.611,1.6111,136300000.0
2006-02-21 14:24:00,1.611,1.6116,1.611,1.6114,136300000.0
2006-02-21 14:25:00,1.6115,1.6116,1.6112,1.6112,136300000.0
2006-02-21 14:26:00,1.6111,1.6112,1.611,1.611,136300000.0
2006-02-21 14:27:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-02-21 14:28:00,1.611,1.611,1.6107,1.6108,136300000.0
2006-02-21 14:29:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-02-21 14:30:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-02-21 14:31:00,1.6106,1.6107,1.6103,1.6105,136300000.0
2006-02-21 14:32:00,1.6107,1.6111,1.6106,1.611,136300000.0
2006-02-21 14:33:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-02-21 14:34:00,1.611,1.611,1.6108,1.6108,136300000.0
2006-02-21 14:35:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-21 14:36:00,1.6108,1.6111,1.6108,1.6111,136300000.0
2006-02-21 14:37:00,1.611,1.6111,1.6109,1.6109,136300000.0
2006-02-21 14:38:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-21 14:39:00,1.6109,1.6109,1.6106,1.6108,136300000.0
2006-02-21 14:40:00,1.6107,1.6107,1.6101,1.6106,136300000.0
2006-02-21 14:41:00,1.6107,1.611,1.6106,1.611,136300000.0
2006-02-21 14:42:00,1.6109,1.6111,1.6109,1.611,136300000.0
2006-02-21 14:43:00,1.6109,1.6111,1.6109,1.6111,136300000.0
2006-02-21 14:44:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-02-21 14:45:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-02-21 14:46:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-02-21 14:47:00,1.6115,1.6115,1.6113,1.6115,136300000.0
2006-02-21 14:48:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2006-02-21 14:49:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-02-21 14:50:00,1.6114,1.6114,1.6109,1.6111,136300000.0
2006-02-21 14:51:00,1.6112,1.6112,1.6111,1.6111,136300000.0
2006-02-21 14:52:00,1.611,1.6114,1.6108,1.611,136300000.0
2006-02-21 14:53:00,1.6111,1.6111,1.611,1.6111,136300000.0
2006-02-21 14:54:00,1.6112,1.6113,1.6111,1.6113,136300000.0
2006-02-21 14:55:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-02-21 14:56:00,1.6114,1.6114,1.6111,1.6112,136300000.0
2006-02-21 14:57:00,1.6111,1.6113,1.6108,1.6108,136300000.0
2006-02-21 14:58:00,1.6109,1.611,1.6099,1.6102,136300000.0
2006-02-21 14:59:00,1.6103,1.611,1.6103,1.6105,136300000.0
2006-02-21 15:00:00,1.6106,1.6109,1.6106,1.6107,136300000.0
2006-02-21 15:01:00,1.6108,1.6108,1.6104,1.6105,136300000.0
2006-02-21 15:02:00,1.6103,1.6107,1.6103,1.6105,136300000.0
2006-02-21 15:03:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-21 15:04:00,1.6105,1.6105,1.6104,1.6105,136300000.0
2006-02-21 15:05:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2006-02-21 15:06:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2006-02-21 15:07:00,1.6104,1.6105,1.6104,1.6105,136300000.0
2006-02-21 15:08:00,1.6106,1.6108,1.6105,1.6108,136300000.0
2006-02-21 15:09:00,1.6107,1.6108,1.6104,1.6104,136300000.0
2006-02-21 15:10:00,1.6106,1.6106,1.6101,1.6103,136300000.0
2006-02-21 15:11:00,1.6105,1.6106,1.6103,1.6103,136300000.0
2006-02-21 15:12:00,1.6104,1.6104,1.6098,1.61,136300000.0
2006-02-21 15:13:00,1.6098,1.6099,1.6093,1.6094,136300000.0
2006-02-21 15:14:00,1.6095,1.6095,1.6093,1.6094,136300000.0
2006-02-21 15:15:00,1.6095,1.6097,1.6094,1.6097,136300000.0
2006-02-21 15:16:00,1.6095,1.6097,1.6095,1.6097,136300000.0
2006-02-21 15:17:00,1.6098,1.6098,1.6094,1.6097,136300000.0
2006-02-21 15:18:00,1.6095,1.6098,1.6094,1.6097,136300000.0
2006-02-21 15:19:00,1.6099,1.61,1.6098,1.6099,136300000.0
2006-02-21 15:20:00,1.61,1.61,1.6099,1.6099,136300000.0
2006-02-21 15:21:00,1.6101,1.6101,1.6097,1.6099,136300000.0
2006-02-21 15:22:00,1.6097,1.6102,1.6096,1.6099,136300000.0
2006-02-21 15:23:00,1.6101,1.6102,1.6099,1.6101,136300000.0
2006-02-21 15:24:00,1.61,1.6102,1.61,1.6101,136300000.0
2006-02-21 15:25:00,1.6102,1.6105,1.6102,1.6105,136300000.0
2006-02-21 15:26:00,1.6104,1.6106,1.6102,1.6104,136300000.0
2006-02-21 15:27:00,1.6103,1.6107,1.6102,1.6107,136300000.0
2006-02-21 15:28:00,1.6104,1.6107,1.6101,1.6104,136300000.0
2006-02-21 15:29:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-02-21 15:30:00,1.6102,1.6102,1.6098,1.6098,136300000.0
2006-02-21 15:31:00,1.6099,1.61,1.6098,1.6099,136300000.0
2006-02-21 15:32:00,1.6098,1.6105,1.6098,1.6102,136300000.0
2006-02-21 15:33:00,1.6103,1.6105,1.6101,1.6103,136300000.0
2006-02-21 15:34:00,1.6102,1.6106,1.6102,1.6105,136300000.0
2006-02-21 15:35:00,1.6104,1.6105,1.6102,1.6102,136300000.0
2006-02-21 15:36:00,1.6104,1.6104,1.6101,1.6102,136300000.0
2006-02-21 15:37:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-21 15:38:00,1.6109,1.6109,1.6105,1.6105,136300000.0
2006-02-21 15:39:00,1.6106,1.6106,1.6105,1.6106,136300000.0
2006-02-21 15:40:00,1.6105,1.6109,1.6105,1.6108,136300000.0
2006-02-21 15:41:00,1.6107,1.6109,1.6105,1.6108,136300000.0
2006-02-21 15:42:00,1.6107,1.6107,1.6104,1.6106,136300000.0
2006-02-21 15:43:00,1.6104,1.6108,1.6104,1.6105,136300000.0
2006-02-21 15:44:00,1.6104,1.6108,1.6103,1.6107,136300000.0
2006-02-21 15:45:00,1.6106,1.6108,1.6103,1.6104,136300000.0
2006-02-21 15:46:00,1.6103,1.6106,1.6103,1.6106,136300000.0
2006-02-21 15:47:00,1.6108,1.6108,1.6106,1.6107,136300000.0
2006-02-21 15:48:00,1.6108,1.6109,1.6107,1.6107,136300000.0
2006-02-21 15:49:00,1.6106,1.6108,1.6106,1.6108,136300000.0
2006-02-21 15:50:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-02-21 15:53:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-21 15:54:00,1.6108,1.6109,1.6105,1.6105,136300000.0
2006-02-21 15:55:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-21 15:56:00,1.6105,1.6107,1.6104,1.6105,136300000.0
2006-02-21 15:57:00,1.6106,1.6106,1.6103,1.6106,136300000.0
2006-02-21 15:58:00,1.6107,1.6112,1.6107,1.6112,136300000.0
2006-02-21 15:59:00,1.6113,1.6113,1.611,1.6113,136300000.0
2006-02-21 16:00:00,1.6112,1.6114,1.6106,1.6113,136300000.0
2006-02-21 16:01:00,1.6114,1.612,1.6112,1.612,136300000.0
2006-02-21 16:02:00,1.6118,1.612,1.6115,1.6116,136300000.0
2006-02-21 16:03:00,1.6115,1.6117,1.6112,1.6114,136300000.0
2006-02-21 16:04:00,1.6112,1.6117,1.6112,1.6116,136300000.0
2006-02-21 16:05:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2006-02-21 16:06:00,1.6113,1.6114,1.611,1.6112,136300000.0
2006-02-21 16:07:00,1.6111,1.6113,1.6105,1.6113,136300000.0
2006-02-21 16:08:00,1.611,1.6114,1.6109,1.6113,136300000.0
2006-02-21 16:09:00,1.6112,1.6118,1.6112,1.6118,136300000.0
2006-02-21 16:10:00,1.6117,1.6121,1.6114,1.6119,136300000.0
2006-02-21 16:11:00,1.6118,1.6119,1.6114,1.6119,136300000.0
2006-02-21 16:12:00,1.6118,1.6121,1.6118,1.612,136300000.0
2006-02-21 16:13:00,1.6119,1.612,1.6117,1.6119,136300000.0
2006-02-21 16:14:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2006-02-21 16:15:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-02-21 16:16:00,1.6119,1.6119,1.6115,1.6118,136300000.0
2006-02-21 16:17:00,1.6116,1.6118,1.6114,1.6115,136300000.0
2006-02-21 16:18:00,1.6113,1.6117,1.6113,1.6116,136300000.0
2006-02-21 16:19:00,1.6118,1.6118,1.6112,1.6112,136300000.0
2006-02-21 16:20:00,1.6113,1.6114,1.6109,1.6111,136300000.0
2006-02-21 16:21:00,1.6112,1.6115,1.611,1.6113,136300000.0
2006-02-21 16:22:00,1.6114,1.6116,1.6112,1.6115,136300000.0
2006-02-21 16:23:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-02-21 16:24:00,1.6114,1.6117,1.6113,1.6117,136300000.0
2006-02-21 16:25:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2006-02-21 16:26:00,1.6118,1.612,1.6115,1.6118,136300000.0
2006-02-21 16:27:00,1.6117,1.6117,1.6112,1.6114,136300000.0
2006-02-21 16:28:00,1.6112,1.6115,1.611,1.611,136300000.0
2006-02-21 16:29:00,1.6112,1.6112,1.6109,1.611,136300000.0
2006-02-21 16:30:00,1.6105,1.6111,1.6105,1.6111,136300000.0
2006-02-21 16:31:00,1.6107,1.6111,1.6107,1.6111,136300000.0
2006-02-21 16:32:00,1.611,1.6111,1.6109,1.6109,136300000.0
2006-02-21 16:33:00,1.6108,1.6108,1.6105,1.6107,136300000.0
2006-02-21 16:34:00,1.6108,1.6108,1.6103,1.6104,136300000.0
2006-02-21 16:35:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-02-21 16:36:00,1.6105,1.6105,1.6101,1.6102,136300000.0
2006-02-21 16:37:00,1.6101,1.6106,1.6101,1.6105,136300000.0
2006-02-21 16:38:00,1.6104,1.6104,1.61,1.6103,136300000.0
2006-02-21 16:39:00,1.6101,1.6103,1.6097,1.6099,136300000.0
2006-02-21 16:40:00,1.6103,1.6103,1.6096,1.6099,136300000.0
2006-02-21 16:41:00,1.6098,1.6104,1.6098,1.61,136300000.0
2006-02-21 16:42:00,1.6099,1.61,1.6097,1.6099,136300000.0
2006-02-21 16:43:00,1.61,1.61,1.6096,1.6099,136300000.0
2006-02-21 16:44:00,1.6097,1.6099,1.6095,1.6096,136300000.0
2006-02-21 16:45:00,1.6097,1.6099,1.6096,1.6097,136300000.0
2006-02-21 16:46:00,1.6096,1.6097,1.6094,1.6096,136300000.0
2006-02-21 16:47:00,1.6094,1.6098,1.6094,1.6098,136300000.0
2006-02-21 16:48:00,1.6096,1.6096,1.6095,1.6095,136300000.0
2006-02-21 16:49:00,1.6096,1.6099,1.6095,1.6099,136300000.0
2006-02-21 16:50:00,1.6098,1.6098,1.6095,1.6096,136300000.0
2006-02-21 16:51:00,1.6097,1.6099,1.6096,1.6097,136300000.0
2006-02-21 16:52:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2006-02-21 16:53:00,1.6097,1.6099,1.6094,1.6096,136300000.0
2006-02-21 16:54:00,1.6094,1.6099,1.6094,1.6097,136300000.0
2006-02-21 16:55:00,1.6098,1.6098,1.6096,1.6098,136300000.0
2006-02-21 16:56:00,1.6097,1.6099,1.6095,1.6099,136300000.0
2006-02-21 16:57:00,1.61,1.61,1.6097,1.6097,136300000.0
2006-02-21 16:58:00,1.6096,1.6098,1.6091,1.6095,136300000.0
2006-02-21 16:59:00,1.6096,1.6097,1.6091,1.6097,136300000.0
2006-02-21 17:00:00,1.6096,1.6099,1.6094,1.6098,136300000.0
2006-02-21 17:01:00,1.6098,1.6104,1.6098,1.6104,136300000.0
2006-02-21 17:02:00,1.6105,1.611,1.6104,1.6109,136300000.0
2006-02-21 17:03:00,1.6108,1.6112,1.6108,1.6108,136300000.0
2006-02-21 17:04:00,1.6109,1.6111,1.6107,1.6108,136300000.0
2006-02-21 17:05:00,1.6106,1.6112,1.6106,1.6111,136300000.0
2006-02-21 17:06:00,1.6112,1.6116,1.6112,1.6116,136300000.0
2006-02-21 17:07:00,1.6112,1.6119,1.611,1.6117,136300000.0
2006-02-21 17:08:00,1.6117,1.6117,1.6112,1.6115,136300000.0
2006-02-21 17:09:00,1.6113,1.6117,1.6112,1.6113,136300000.0
2006-02-21 17:10:00,1.6112,1.6115,1.611,1.611,136300000.0
2006-02-21 17:11:00,1.6109,1.6111,1.6108,1.6108,136300000.0
2006-02-21 17:12:00,1.611,1.6112,1.6106,1.6112,136300000.0
2006-02-21 17:13:00,1.6111,1.6112,1.6106,1.6108,136300000.0
2006-02-21 17:14:00,1.6107,1.6109,1.6105,1.6107,136300000.0
2006-02-21 17:15:00,1.6106,1.6107,1.6105,1.6106,136300000.0
2006-02-21 17:16:00,1.6106,1.6108,1.6105,1.6107,136300000.0
2006-02-21 17:17:00,1.6109,1.6113,1.6108,1.611,136300000.0
2006-02-21 17:18:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-21 17:19:00,1.611,1.611,1.6107,1.6108,136300000.0
2006-02-21 17:20:00,1.6109,1.6111,1.6108,1.6109,136300000.0
2006-02-21 17:21:00,1.611,1.611,1.6105,1.6108,136300000.0
2006-02-21 17:22:00,1.6109,1.6109,1.6107,1.6108,136300000.0
2006-02-21 17:23:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-21 17:24:00,1.6103,1.6107,1.6103,1.6105,136300000.0
2006-02-21 17:25:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-21 17:26:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-02-21 17:27:00,1.6108,1.6111,1.6108,1.6108,136300000.0
2006-02-21 17:28:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2006-02-21 17:29:00,1.6106,1.6108,1.6106,1.6107,136300000.0
2006-02-21 17:30:00,1.6106,1.6106,1.6099,1.61,136300000.0
2006-02-21 17:31:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-02-21 17:32:00,1.61,1.61,1.6098,1.6099,136300000.0
2006-02-21 17:33:00,1.6098,1.61,1.6098,1.61,136300000.0
2006-02-21 17:34:00,1.6101,1.6102,1.6098,1.6098,136300000.0
2006-02-21 17:35:00,1.6099,1.6099,1.6097,1.6099,136300000.0
2006-02-21 17:36:00,1.6098,1.6099,1.6097,1.6098,136300000.0
2006-02-21 17:37:00,1.6099,1.6099,1.6098,1.6099,136300000.0
2006-02-21 17:39:00,1.61,1.6103,1.61,1.6103,136300000.0
2006-02-21 17:40:00,1.6102,1.6105,1.6102,1.6104,136300000.0
2006-02-21 17:41:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2006-02-21 17:43:00,1.6104,1.6104,1.6102,1.6104,136300000.0
2006-02-21 17:44:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2006-02-21 17:45:00,1.6104,1.6106,1.6103,1.6103,136300000.0
2006-02-21 17:46:00,1.6104,1.6105,1.6103,1.6104,136300000.0
2006-02-21 17:47:00,1.6105,1.6105,1.6103,1.6104,136300000.0
2006-02-21 17:48:00,1.6106,1.6106,1.6103,1.6104,136300000.0
2006-02-21 17:49:00,1.6106,1.6109,1.6105,1.6105,136300000.0
2006-02-21 17:50:00,1.6107,1.6108,1.6105,1.6105,136300000.0
2006-02-21 17:51:00,1.6106,1.6108,1.6106,1.6106,136300000.0
2006-02-21 17:52:00,1.6107,1.6108,1.6106,1.6107,136300000.0
2006-02-21 17:53:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-21 17:54:00,1.6106,1.6107,1.6105,1.6106,136300000.0
2006-02-21 17:55:00,1.6109,1.6109,1.6106,1.6107,136300000.0
2006-02-21 17:56:00,1.6106,1.611,1.6106,1.6108,136300000.0
2006-02-21 17:57:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-21 17:58:00,1.611,1.611,1.6106,1.6107,136300000.0
2006-02-21 17:59:00,1.6105,1.6107,1.6105,1.6105,136300000.0
2006-02-21 18:00:00,1.6106,1.611,1.6106,1.611,136300000.0
2006-02-21 18:01:00,1.6111,1.6114,1.6109,1.6113,136300000.0
2006-02-21 18:02:00,1.6111,1.6114,1.6108,1.6114,136300000.0
2006-02-21 18:03:00,1.6111,1.6112,1.6107,1.611,136300000.0
2006-02-21 18:04:00,1.6109,1.6111,1.6108,1.6108,136300000.0
2006-02-21 18:05:00,1.6107,1.6111,1.6104,1.611,136300000.0
2006-02-21 18:06:00,1.6112,1.6113,1.6111,1.6112,136300000.0
2006-02-21 18:07:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-02-21 18:08:00,1.6114,1.6114,1.6108,1.6109,136300000.0
2006-02-21 18:09:00,1.6108,1.6113,1.6107,1.6113,136300000.0
2006-02-21 18:10:00,1.6112,1.6112,1.6109,1.611,136300000.0
2006-02-21 18:11:00,1.6111,1.6112,1.6108,1.6109,136300000.0
2006-02-21 18:12:00,1.611,1.6111,1.6108,1.6109,136300000.0
2006-02-21 18:13:00,1.611,1.6111,1.6108,1.6111,136300000.0
2006-02-21 18:14:00,1.611,1.6111,1.6108,1.6108,136300000.0
2006-02-21 18:15:00,1.611,1.6111,1.6108,1.611,136300000.0
2006-02-21 18:16:00,1.6109,1.611,1.6107,1.6108,136300000.0
2006-02-21 18:17:00,1.6109,1.611,1.6105,1.6105,136300000.0
2006-02-21 18:18:00,1.6106,1.6108,1.6105,1.6107,136300000.0
2006-02-21 18:19:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2006-02-21 18:20:00,1.6105,1.6107,1.6105,1.6105,136300000.0
2006-02-21 18:21:00,1.6107,1.6109,1.6106,1.6108,136300000.0
2006-02-21 18:22:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-02-21 18:23:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-21 18:24:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-21 18:25:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-21 18:26:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-02-21 18:27:00,1.6106,1.6108,1.6106,1.6107,136300000.0
2006-02-21 18:28:00,1.6106,1.6111,1.6105,1.611,136300000.0
2006-02-21 18:29:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-21 18:30:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-21 18:31:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-21 18:32:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-21 18:33:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-21 18:34:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2006-02-21 18:35:00,1.6107,1.6109,1.6106,1.6109,136300000.0
2006-02-21 18:36:00,1.6108,1.611,1.6108,1.611,136300000.0
2006-02-21 18:37:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2006-02-21 18:38:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-02-21 18:39:00,1.6115,1.6116,1.6112,1.6113,136300000.0
2006-02-21 18:40:00,1.6115,1.6116,1.6112,1.6115,136300000.0
2006-02-21 18:41:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-21 18:42:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-02-21 18:43:00,1.6117,1.6117,1.6115,1.6117,136300000.0
2006-02-21 18:44:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2006-02-21 18:45:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-21 18:46:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-21 18:47:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-02-21 18:48:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-02-21 18:49:00,1.6114,1.6117,1.6114,1.6117,136300000.0
2006-02-21 18:50:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-02-21 18:51:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-21 18:52:00,1.6119,1.6121,1.6119,1.612,136300000.0
2006-02-21 18:53:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-21 18:54:00,1.6121,1.6124,1.6117,1.6117,136300000.0
2006-02-21 18:55:00,1.6118,1.6121,1.6116,1.6121,136300000.0
2006-02-21 18:56:00,1.612,1.6121,1.6117,1.6119,136300000.0
2006-02-21 18:57:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-21 18:58:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-02-21 18:59:00,1.6116,1.6118,1.6115,1.6115,136300000.0
2006-02-21 19:00:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-02-21 19:01:00,1.6115,1.612,1.6115,1.612,136300000.0
2006-02-21 19:02:00,1.6118,1.612,1.6116,1.6117,136300000.0
2006-02-21 19:03:00,1.6118,1.612,1.6117,1.6118,136300000.0
2006-02-21 19:04:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-02-21 19:05:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-02-21 19:06:00,1.612,1.612,1.6118,1.6118,136300000.0
2006-02-21 19:07:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-02-21 19:08:00,1.612,1.612,1.6119,1.612,136300000.0
2006-02-21 19:09:00,1.6119,1.6121,1.6119,1.612,136300000.0
2006-02-21 19:11:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-21 19:13:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-21 19:14:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-02-21 19:15:00,1.6122,1.6123,1.6122,1.6122,136300000.0
2006-02-21 19:16:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-02-21 19:17:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2006-02-21 19:18:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-02-21 19:19:00,1.612,1.612,1.6118,1.6118,136300000.0
2006-02-21 19:21:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-02-21 19:22:00,1.612,1.612,1.6118,1.6118,136300000.0
2006-02-21 19:23:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2006-02-21 19:24:00,1.6117,1.612,1.6117,1.612,136300000.0
2006-02-21 19:28:00,1.6121,1.6121,1.6118,1.6118,136300000.0
2006-02-21 19:30:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-02-21 19:32:00,1.6119,1.612,1.6119,1.6119,136300000.0
2006-02-21 19:33:00,1.612,1.6125,1.612,1.6122,136300000.0
2006-02-21 19:34:00,1.6123,1.6123,1.6123,1.6123,136300000.0
2006-02-21 19:35:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-02-21 19:37:00,1.6121,1.6125,1.612,1.6125,136300000.0
2006-02-21 19:38:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-02-21 19:39:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-02-21 19:40:00,1.6127,1.6128,1.6124,1.6127,136300000.0
2006-02-21 19:41:00,1.6125,1.6128,1.6125,1.6125,136300000.0
2006-02-21 19:42:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-02-21 19:43:00,1.6123,1.6124,1.6121,1.6121,136300000.0
2006-02-21 19:44:00,1.612,1.6121,1.6118,1.6119,136300000.0
2006-02-21 19:45:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-21 19:47:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-02-21 19:48:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-21 19:49:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-21 19:52:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-02-21 19:53:00,1.6119,1.612,1.6118,1.612,136300000.0
2006-02-21 19:54:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-21 19:55:00,1.612,1.612,1.6118,1.6118,136300000.0
2006-02-21 19:56:00,1.6119,1.612,1.6118,1.6119,136300000.0
2006-02-21 19:57:00,1.612,1.6122,1.6119,1.6122,136300000.0
2006-02-21 19:58:00,1.6123,1.6126,1.6122,1.6122,136300000.0
2006-02-21 19:59:00,1.6123,1.6123,1.6123,1.6123,136300000.0
2006-02-21 20:00:00,1.6124,1.6124,1.6112,1.612,136300000.0
2006-02-21 20:01:00,1.6121,1.6125,1.6117,1.6119,136300000.0
2006-02-21 20:02:00,1.6118,1.6126,1.6118,1.6124,136300000.0
2006-02-21 20:03:00,1.612,1.6125,1.6119,1.6121,136300000.0
2006-02-21 20:04:00,1.6119,1.6122,1.6115,1.6119,136300000.0
2006-02-21 20:05:00,1.6118,1.6123,1.6116,1.612,136300000.0
2006-02-21 20:06:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-02-21 20:07:00,1.612,1.6121,1.6119,1.6121,136300000.0
2006-02-21 20:08:00,1.6122,1.6127,1.6118,1.6122,136300000.0
2006-02-21 20:09:00,1.6121,1.6121,1.6117,1.6119,136300000.0
2006-02-21 20:10:00,1.6118,1.6122,1.6117,1.6121,136300000.0
2006-02-21 20:11:00,1.6119,1.6123,1.6119,1.6122,136300000.0
2006-02-21 20:12:00,1.6121,1.6121,1.6117,1.6118,136300000.0
2006-02-21 20:13:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-02-21 20:14:00,1.6119,1.612,1.6117,1.6117,136300000.0
2006-02-21 20:15:00,1.6115,1.6116,1.6112,1.6115,136300000.0
2006-02-21 20:16:00,1.6113,1.6115,1.6111,1.6112,136300000.0
2006-02-21 20:17:00,1.6113,1.6118,1.6113,1.6118,136300000.0
2006-02-21 20:18:00,1.6117,1.612,1.6116,1.6119,136300000.0
2006-02-21 20:19:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2006-02-21 20:20:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-02-21 20:21:00,1.6112,1.6113,1.6111,1.6113,136300000.0
2006-02-21 20:22:00,1.6112,1.6114,1.6112,1.6112,136300000.0
2006-02-21 20:23:00,1.6114,1.6117,1.6112,1.6117,136300000.0
2006-02-21 20:24:00,1.6115,1.6118,1.6115,1.6117,136300000.0
2006-02-21 20:25:00,1.6115,1.6118,1.6115,1.6117,136300000.0
2006-02-21 20:26:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-02-21 20:27:00,1.6116,1.6124,1.6115,1.6123,136300000.0
2006-02-21 20:28:00,1.6119,1.6122,1.6116,1.6117,136300000.0
2006-02-21 20:29:00,1.6116,1.6118,1.6115,1.6118,136300000.0
2006-02-21 20:30:00,1.6118,1.6118,1.6114,1.6115,136300000.0
2006-02-21 20:31:00,1.6116,1.6119,1.6116,1.6117,136300000.0
2006-02-21 20:32:00,1.6118,1.6118,1.6115,1.6115,136300000.0
2006-02-21 20:33:00,1.6113,1.6116,1.6111,1.6112,136300000.0
2006-02-21 20:34:00,1.6113,1.6113,1.6111,1.6113,136300000.0
2006-02-21 20:35:00,1.6114,1.6115,1.6114,1.6115,136300000.0
2006-02-21 20:36:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-21 20:37:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2006-02-21 20:38:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-02-21 20:39:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-21 20:40:00,1.6111,1.6112,1.611,1.6112,136300000.0
2006-02-21 20:41:00,1.611,1.6112,1.611,1.6111,136300000.0
2006-02-21 20:42:00,1.6112,1.6112,1.6106,1.6108,136300000.0
2006-02-21 20:43:00,1.6107,1.6109,1.6107,1.6108,136300000.0
2006-02-21 20:44:00,1.6106,1.6107,1.6105,1.6107,136300000.0
2006-02-21 20:45:00,1.6108,1.6111,1.6108,1.611,136300000.0
2006-02-21 20:46:00,1.6111,1.6111,1.6107,1.6107,136300000.0
2006-02-21 20:47:00,1.6106,1.6109,1.6105,1.6108,136300000.0
2006-02-21 20:48:00,1.6107,1.6109,1.6105,1.6106,136300000.0
2006-02-21 20:49:00,1.6107,1.6108,1.6106,1.6108,136300000.0
2006-02-21 20:50:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-02-21 20:51:00,1.6107,1.611,1.6107,1.6109,136300000.0
2006-02-21 20:52:00,1.611,1.611,1.6107,1.6107,136300000.0
2006-02-21 20:53:00,1.6109,1.611,1.6107,1.611,136300000.0
2006-02-21 20:54:00,1.611,1.611,1.6105,1.6106,136300000.0
2006-02-21 20:55:00,1.6105,1.6106,1.6103,1.6105,136300000.0
2006-02-21 20:56:00,1.6103,1.6108,1.6103,1.6107,136300000.0
2006-02-21 20:58:00,1.6108,1.6108,1.6106,1.6107,136300000.0
2006-02-21 20:59:00,1.6107,1.6109,1.6105,1.6106,136300000.0
2006-02-21 21:00:00,1.6105,1.6112,1.6103,1.6108,136300000.0
2006-02-21 21:01:00,1.6111,1.6113,1.6109,1.6112,136300000.0
2006-02-21 21:02:00,1.6113,1.6115,1.6107,1.6107,136300000.0
2006-02-21 21:03:00,1.6106,1.6109,1.6105,1.6108,136300000.0
2006-02-21 21:04:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-21 21:05:00,1.611,1.6111,1.6109,1.6109,136300000.0
2006-02-21 21:06:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-21 21:07:00,1.6111,1.6113,1.611,1.6113,136300000.0
2006-02-21 21:08:00,1.6115,1.6117,1.6114,1.6114,136300000.0
2006-02-21 21:10:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-02-21 21:11:00,1.6115,1.6119,1.6115,1.6117,136300000.0
2006-02-21 21:12:00,1.6119,1.6119,1.6117,1.6119,136300000.0
2006-02-21 21:13:00,1.612,1.6122,1.6115,1.6119,136300000.0
2006-02-21 21:14:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2006-02-21 21:15:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2006-02-21 21:16:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-21 21:17:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-02-21 21:18:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-02-21 21:19:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-21 21:20:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-02-21 21:21:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2006-02-21 21:22:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-02-21 21:23:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2006-02-21 21:24:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-21 21:25:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-21 21:26:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-21 21:27:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2006-02-21 21:28:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2006-02-21 21:29:00,1.6116,1.6117,1.6114,1.6115,136300000.0
2006-02-21 21:30:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2006-02-21 21:31:00,1.6115,1.6115,1.6114,1.6115,136300000.0
2006-02-21 21:32:00,1.6116,1.6116,1.6112,1.6112,136300000.0
2006-02-21 21:33:00,1.6113,1.6113,1.611,1.6111,136300000.0
2006-02-21 21:34:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-02-21 21:35:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-02-21 21:36:00,1.6108,1.611,1.6107,1.6107,136300000.0
2006-02-21 21:37:00,1.6106,1.6108,1.6105,1.6108,136300000.0
2006-02-21 21:38:00,1.6107,1.6108,1.6106,1.6108,136300000.0
2006-02-21 21:39:00,1.6109,1.6109,1.6108,1.6108,136300000.0
2006-02-21 21:40:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2006-02-21 21:41:00,1.6108,1.6116,1.6108,1.6116,136300000.0
2006-02-21 21:42:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2006-02-21 21:43:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2006-02-21 21:45:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-02-21 21:46:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2006-02-21 21:47:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-02-21 21:48:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-02-21 21:49:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2006-02-21 21:52:00,1.6115,1.6118,1.6115,1.6118,136300000.0
2006-02-21 21:53:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-21 21:54:00,1.6121,1.6121,1.612,1.6121,136300000.0
2006-02-21 21:55:00,1.612,1.612,1.6119,1.612,136300000.0
2006-02-21 21:56:00,1.6119,1.612,1.6115,1.6115,136300000.0
2006-02-21 21:57:00,1.6116,1.6119,1.6116,1.6118,136300000.0
2006-02-21 21:58:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2006-02-21 21:59:00,1.6116,1.6117,1.6113,1.6116,136300000.0
2006-02-21 22:00:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2006-02-21 22:02:00,1.6116,1.6117,1.6116,1.6117,136300000.0
2006-02-21 22:03:00,1.6116,1.6117,1.6115,1.6116,136300000.0
2006-02-21 22:04:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-02-21 22:05:00,1.6114,1.6116,1.6114,1.6114,136300000.0
2006-02-21 22:06:00,1.6115,1.6117,1.6114,1.6115,136300000.0
2006-02-21 22:07:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-02-21 22:08:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-02-21 22:09:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-21 22:11:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-02-21 22:12:00,1.6115,1.6117,1.6114,1.6117,136300000.0
2006-02-21 22:13:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-02-21 22:15:00,1.6114,1.6117,1.6114,1.6115,136300000.0
2006-02-21 22:16:00,1.6116,1.6117,1.6115,1.6115,136300000.0
2006-02-21 22:17:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-21 22:18:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-21 22:19:00,1.6114,1.6117,1.6114,1.6116,136300000.0
2006-02-21 22:20:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2006-02-21 22:21:00,1.6114,1.6115,1.6114,1.6114,136300000.0
2006-02-21 22:22:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-21 22:23:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-02-21 22:24:00,1.6115,1.6115,1.6112,1.6112,136300000.0
2006-02-21 22:25:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-21 22:26:00,1.6109,1.611,1.6109,1.6109,136300000.0
2006-02-21 22:27:00,1.611,1.6113,1.611,1.6112,136300000.0
2006-02-21 22:28:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-02-21 22:29:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2006-02-21 22:30:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-21 22:31:00,1.6114,1.6114,1.6112,1.6114,136300000.0
2006-02-21 22:32:00,1.6112,1.6112,1.6109,1.6112,136300000.0
2006-02-21 22:34:00,1.6111,1.6111,1.6109,1.611,136300000.0
2006-02-21 22:36:00,1.6111,1.6111,1.6109,1.6109,136300000.0
2006-02-21 22:37:00,1.6107,1.611,1.6107,1.6107,136300000.0
2006-02-21 22:38:00,1.6105,1.6109,1.6105,1.6109,136300000.0
2006-02-21 22:39:00,1.611,1.611,1.6109,1.611,136300000.0
2006-02-21 22:41:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-21 22:43:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-21 22:44:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-02-21 22:46:00,1.6113,1.6113,1.611,1.6112,136300000.0
2006-02-21 22:47:00,1.6113,1.6113,1.6111,1.6111,136300000.0
2006-02-21 22:48:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-21 22:49:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-21 22:50:00,1.6112,1.6112,1.6111,1.6112,136300000.0
2006-02-21 22:51:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-21 22:52:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-02-21 22:53:00,1.6111,1.6112,1.6111,1.6112,136300000.0
2006-02-21 22:55:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2006-02-21 22:56:00,1.6118,1.6118,1.6114,1.6116,136300000.0
2006-02-21 22:57:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2006-02-21 22:58:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2006-02-21 22:59:00,1.6117,1.6117,1.6115,1.6117,136300000.0
2006-02-21 23:00:00,1.6119,1.6125,1.6119,1.6125,136300000.0
2006-02-21 23:01:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2006-02-21 23:02:00,1.612,1.612,1.6118,1.6119,136300000.0
2006-02-21 23:03:00,1.6121,1.6122,1.6118,1.6118,136300000.0
2006-02-21 23:04:00,1.612,1.6121,1.6116,1.6116,136300000.0
2006-02-21 23:05:00,1.6115,1.6124,1.6115,1.6124,136300000.0
2006-02-21 23:07:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2006-02-21 23:08:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-02-21 23:10:00,1.6125,1.6126,1.6124,1.6125,136300000.0
2006-02-21 23:11:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2006-02-21 23:12:00,1.6124,1.6125,1.6123,1.6124,136300000.0
2006-02-21 23:13:00,1.6125,1.6128,1.6124,1.6127,136300000.0
2006-02-21 23:14:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-02-21 23:15:00,1.6122,1.6122,1.6122,1.6122,136300000.0
2006-02-21 23:16:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2006-02-21 23:18:00,1.6122,1.6123,1.6122,1.6123,136300000.0
2006-02-21 23:19:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-02-21 23:20:00,1.612,1.612,1.612,1.612,136300000.0
2006-02-21 23:21:00,1.6119,1.6121,1.6119,1.612,136300000.0
2006-02-21 23:22:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-02-21 23:23:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-02-21 23:24:00,1.612,1.612,1.6118,1.6119,136300000.0
2006-02-21 23:25:00,1.6118,1.6119,1.6118,1.6118,136300000.0
2006-02-21 23:26:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-21 23:27:00,1.612,1.6122,1.6119,1.6122,136300000.0
2006-02-21 23:28:00,1.612,1.612,1.6117,1.6117,136300000.0
2006-02-21 23:29:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-21 23:31:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2006-02-21 23:32:00,1.6115,1.6118,1.6114,1.6116,136300000.0
2006-02-21 23:33:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-02-21 23:34:00,1.6118,1.612,1.6118,1.612,136300000.0
2006-02-21 23:35:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-21 23:36:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-21 23:37:00,1.612,1.6121,1.612,1.612,136300000.0
2006-02-21 23:38:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-21 23:39:00,1.612,1.6122,1.612,1.6121,136300000.0
2006-02-21 23:40:00,1.612,1.6121,1.6117,1.6119,136300000.0
2006-02-21 23:41:00,1.612,1.6121,1.6118,1.6118,136300000.0
2006-02-21 23:42:00,1.6117,1.6118,1.6114,1.6115,136300000.0
2006-02-21 23:43:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-02-21 23:44:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-21 23:45:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2006-02-21 23:46:00,1.6119,1.612,1.6118,1.612,136300000.0
2006-02-21 23:47:00,1.6121,1.6123,1.612,1.612,136300000.0
2006-02-21 23:48:00,1.6121,1.6121,1.612,1.6121,136300000.0
2006-02-21 23:49:00,1.6122,1.6123,1.6122,1.6123,136300000.0
2006-02-21 23:50:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-02-21 23:51:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-21 23:52:00,1.612,1.612,1.6118,1.6119,136300000.0
2006-02-21 23:53:00,1.6118,1.612,1.6118,1.6118,136300000.0
2006-02-21 23:54:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-21 23:55:00,1.6121,1.6121,1.6119,1.6121,136300000.0
2006-02-21 23:56:00,1.612,1.6125,1.6119,1.6123,136300000.0
2006-02-21 23:57:00,1.6122,1.6122,1.6116,1.6116,136300000.0
2006-02-21 23:58:00,1.6118,1.612,1.6116,1.6117,136300000.0
2006-02-21 23:59:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-02-22 00:00:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-22 00:01:00,1.612,1.6121,1.6119,1.6121,136300000.0
2006-02-22 00:02:00,1.612,1.6122,1.612,1.612,136300000.0
2006-02-22 00:03:00,1.6119,1.6122,1.6119,1.612,136300000.0
2006-02-22 00:04:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-02-22 00:05:00,1.612,1.6121,1.612,1.612,136300000.0
2006-02-22 00:08:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-02-22 00:09:00,1.612,1.6121,1.6119,1.612,136300000.0
2006-02-22 00:10:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-22 00:11:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-22 00:12:00,1.6119,1.612,1.6118,1.6118,136300000.0
2006-02-22 00:13:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-22 00:14:00,1.612,1.612,1.612,1.612,136300000.0
2006-02-22 00:15:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-22 00:16:00,1.612,1.612,1.6116,1.6118,136300000.0
2006-02-22 00:17:00,1.6119,1.612,1.6116,1.612,136300000.0
2006-02-22 00:18:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-22 00:19:00,1.6121,1.6121,1.6117,1.6117,136300000.0
2006-02-22 00:20:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-22 00:21:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-22 00:22:00,1.6117,1.6118,1.6115,1.6115,136300000.0
2006-02-22 00:23:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2006-02-22 00:24:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-02-22 00:25:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-22 00:27:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2006-02-22 00:28:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-22 00:29:00,1.6119,1.6123,1.6119,1.6121,136300000.0
2006-02-22 00:30:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-02-22 00:31:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-22 00:32:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-02-22 00:33:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-22 00:34:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-02-22 00:35:00,1.6116,1.6116,1.6115,1.6115,136300000.0
2006-02-22 00:36:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-02-22 00:37:00,1.6112,1.6113,1.611,1.6113,136300000.0
2006-02-22 00:38:00,1.6115,1.6116,1.6113,1.6115,136300000.0
2006-02-22 00:39:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2006-02-22 00:40:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-22 00:41:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-22 00:42:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2006-02-22 00:43:00,1.6115,1.6118,1.6113,1.6118,136300000.0
2006-02-22 00:44:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-02-22 00:45:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-02-22 00:46:00,1.6117,1.6118,1.6117,1.6117,136300000.0
2006-02-22 00:47:00,1.6118,1.612,1.6116,1.6116,136300000.0
2006-02-22 00:48:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-02-22 00:49:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2006-02-22 00:50:00,1.6118,1.6119,1.6117,1.6118,136300000.0
2006-02-22 00:51:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-22 00:52:00,1.612,1.612,1.6118,1.612,136300000.0
2006-02-22 00:53:00,1.6121,1.6122,1.6117,1.6119,136300000.0
2006-02-22 00:54:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-02-22 00:55:00,1.6121,1.6121,1.6117,1.6119,136300000.0
2006-02-22 00:56:00,1.6118,1.6122,1.6115,1.6121,136300000.0
2006-02-22 00:57:00,1.612,1.6123,1.6118,1.6121,136300000.0
2006-02-22 00:58:00,1.612,1.6122,1.6119,1.612,136300000.0
2006-02-22 00:59:00,1.6119,1.612,1.6117,1.6118,136300000.0
2006-02-22 01:00:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2006-02-22 01:01:00,1.6122,1.6122,1.612,1.6121,136300000.0
2006-02-22 01:03:00,1.612,1.6123,1.612,1.6121,136300000.0
2006-02-22 01:04:00,1.6122,1.6122,1.612,1.6122,136300000.0
2006-02-22 01:05:00,1.6123,1.6125,1.6123,1.6125,136300000.0
2006-02-22 01:06:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-22 01:07:00,1.6124,1.6125,1.6122,1.6123,136300000.0
2006-02-22 01:08:00,1.6124,1.6127,1.6123,1.6126,136300000.0
2006-02-22 01:09:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-02-22 01:10:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-02-22 01:11:00,1.6124,1.6125,1.6124,1.6124,136300000.0
2006-02-22 01:12:00,1.6125,1.6125,1.6123,1.6124,136300000.0
2006-02-22 01:13:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-02-22 01:14:00,1.6123,1.6126,1.6123,1.6123,136300000.0
2006-02-22 01:15:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-22 01:16:00,1.6125,1.6128,1.6123,1.6123,136300000.0
2006-02-22 01:17:00,1.6122,1.6127,1.6122,1.6126,136300000.0
2006-02-22 01:18:00,1.6126,1.6128,1.6124,1.6124,136300000.0
2006-02-22 01:19:00,1.6125,1.6125,1.612,1.612,136300000.0
2006-02-22 01:20:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-02-22 01:21:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-02-22 01:22:00,1.6122,1.6123,1.6119,1.612,136300000.0
2006-02-22 01:23:00,1.6122,1.6123,1.612,1.612,136300000.0
2006-02-22 01:24:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-02-22 01:25:00,1.6123,1.6123,1.6121,1.6122,136300000.0
2006-02-22 01:26:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-02-22 01:27:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-02-22 01:28:00,1.612,1.612,1.612,1.612,136300000.0
2006-02-22 01:29:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-22 01:30:00,1.6122,1.6129,1.6122,1.6127,136300000.0
2006-02-22 01:31:00,1.6126,1.613,1.6126,1.613,136300000.0
2006-02-22 01:32:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-02-22 01:33:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-22 01:35:00,1.6129,1.6129,1.6126,1.6128,136300000.0
2006-02-22 01:36:00,1.6129,1.6131,1.6128,1.6129,136300000.0
2006-02-22 01:38:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-22 01:39:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-22 01:41:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2006-02-22 01:42:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-22 01:44:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2006-02-22 01:45:00,1.6127,1.6129,1.6127,1.6128,136300000.0
2006-02-22 01:46:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-02-22 01:47:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-22 01:48:00,1.6131,1.6133,1.613,1.613,136300000.0
2006-02-22 01:49:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-02-22 01:50:00,1.613,1.6131,1.6129,1.6129,136300000.0
2006-02-22 01:51:00,1.6132,1.6133,1.613,1.6132,136300000.0
2006-02-22 01:52:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-02-22 01:53:00,1.6131,1.6135,1.613,1.6135,136300000.0
2006-02-22 01:54:00,1.6134,1.6135,1.6134,1.6135,136300000.0
2006-02-22 01:55:00,1.6134,1.6138,1.6133,1.6133,136300000.0
2006-02-22 01:56:00,1.6134,1.6134,1.6131,1.6132,136300000.0
2006-02-22 01:57:00,1.6131,1.6133,1.6131,1.6132,136300000.0
2006-02-22 01:58:00,1.6133,1.6133,1.6129,1.613,136300000.0
2006-02-22 01:59:00,1.6129,1.6131,1.6128,1.6128,136300000.0
2006-02-22 02:00:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-02-22 02:01:00,1.6127,1.6129,1.6126,1.6126,136300000.0
2006-02-22 02:02:00,1.6125,1.6129,1.6125,1.6128,136300000.0
2006-02-22 02:03:00,1.6127,1.6128,1.6126,1.6126,136300000.0
2006-02-22 02:04:00,1.6127,1.6129,1.6124,1.6124,136300000.0
2006-02-22 02:05:00,1.6125,1.6126,1.6123,1.6125,136300000.0
2006-02-22 02:06:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2006-02-22 02:07:00,1.6125,1.6126,1.6124,1.6126,136300000.0
2006-02-22 02:08:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-02-22 02:09:00,1.6128,1.6131,1.6127,1.6127,136300000.0
2006-02-22 02:10:00,1.613,1.6131,1.6129,1.6129,136300000.0
2006-02-22 02:11:00,1.613,1.6131,1.6124,1.6126,136300000.0
2006-02-22 02:12:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-02-22 02:13:00,1.6126,1.6129,1.6125,1.6129,136300000.0
2006-02-22 02:14:00,1.6128,1.613,1.6127,1.613,136300000.0
2006-02-22 02:15:00,1.6125,1.613,1.6125,1.6127,136300000.0
2006-02-22 02:16:00,1.6129,1.6131,1.6127,1.613,136300000.0
2006-02-22 02:17:00,1.6129,1.6129,1.6126,1.6128,136300000.0
2006-02-22 02:18:00,1.613,1.6132,1.6128,1.6129,136300000.0
2006-02-22 02:20:00,1.613,1.613,1.6123,1.6125,136300000.0
2006-02-22 02:21:00,1.6124,1.6126,1.6124,1.6125,136300000.0
2006-02-22 02:22:00,1.6124,1.6124,1.6121,1.6123,136300000.0
2006-02-22 02:23:00,1.6125,1.6125,1.6119,1.612,136300000.0
2006-02-22 02:24:00,1.6119,1.612,1.6118,1.6118,136300000.0
2006-02-22 02:25:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2006-02-22 02:26:00,1.6117,1.6118,1.6114,1.6114,136300000.0
2006-02-22 02:27:00,1.6115,1.6116,1.6115,1.6116,136300000.0
2006-02-22 02:28:00,1.6117,1.6117,1.6116,1.6116,136300000.0
2006-02-22 02:29:00,1.6115,1.6119,1.6115,1.6119,136300000.0
2006-02-22 02:30:00,1.6118,1.612,1.6117,1.6119,136300000.0
2006-02-22 02:31:00,1.6117,1.6119,1.6117,1.6117,136300000.0
2006-02-22 02:32:00,1.6118,1.6118,1.6118,1.6118,136300000.0
2006-02-22 02:33:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-02-22 02:34:00,1.612,1.6121,1.6119,1.612,136300000.0
2006-02-22 02:35:00,1.612,1.6122,1.612,1.6122,136300000.0
2006-02-22 02:36:00,1.6123,1.6123,1.612,1.612,136300000.0
2006-02-22 02:37:00,1.6121,1.6121,1.6115,1.6116,136300000.0
2006-02-22 02:38:00,1.6117,1.6119,1.6113,1.6117,136300000.0
2006-02-22 02:39:00,1.6118,1.612,1.6116,1.6119,136300000.0
2006-02-22 02:40:00,1.6118,1.6122,1.6118,1.612,136300000.0
2006-02-22 02:41:00,1.6119,1.6122,1.6117,1.6117,136300000.0
2006-02-22 02:42:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-02-22 02:43:00,1.612,1.6122,1.612,1.6122,136300000.0
2006-02-22 02:44:00,1.6121,1.6124,1.6121,1.6123,136300000.0
2006-02-22 02:45:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-02-22 02:46:00,1.6122,1.6123,1.612,1.6122,136300000.0
2006-02-22 02:47:00,1.6121,1.6123,1.612,1.612,136300000.0
2006-02-22 02:48:00,1.6119,1.6124,1.6119,1.6124,136300000.0
2006-02-22 02:49:00,1.6122,1.6124,1.6122,1.6123,136300000.0
2006-02-22 02:50:00,1.6121,1.6122,1.6119,1.6122,136300000.0
2006-02-22 02:51:00,1.6121,1.6123,1.6119,1.6122,136300000.0
2006-02-22 02:52:00,1.6121,1.6125,1.6121,1.6124,136300000.0
2006-02-22 02:53:00,1.6125,1.6125,1.6122,1.6123,136300000.0
2006-02-22 02:54:00,1.6124,1.6127,1.6123,1.6123,136300000.0
2006-02-22 02:55:00,1.6122,1.6123,1.6121,1.6121,136300000.0
2006-02-22 02:56:00,1.6122,1.6124,1.6122,1.6123,136300000.0
2006-02-22 02:57:00,1.6125,1.6125,1.6121,1.6121,136300000.0
2006-02-22 02:58:00,1.6122,1.6125,1.6122,1.6124,136300000.0
2006-02-22 02:59:00,1.6123,1.6128,1.6123,1.6127,136300000.0
2006-02-22 03:00:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-02-22 03:01:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2006-02-22 03:02:00,1.6127,1.6127,1.6123,1.6123,136300000.0
2006-02-22 03:03:00,1.6124,1.6124,1.6122,1.6122,136300000.0
2006-02-22 03:04:00,1.6123,1.6123,1.6123,1.6123,136300000.0
2006-02-22 03:06:00,1.6124,1.6126,1.6123,1.6125,136300000.0
2006-02-22 03:07:00,1.6126,1.6128,1.6126,1.6126,136300000.0
2006-02-22 03:08:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-02-22 03:09:00,1.6124,1.6124,1.6124,1.6124,136300000.0
2006-02-22 03:10:00,1.6122,1.6126,1.6122,1.6126,136300000.0
2006-02-22 03:11:00,1.6124,1.6125,1.6123,1.6123,136300000.0
2006-02-22 03:12:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-02-22 03:13:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2006-02-22 03:14:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-02-22 03:15:00,1.6126,1.6131,1.6126,1.6131,136300000.0
2006-02-22 03:16:00,1.613,1.6133,1.613,1.6132,136300000.0
2006-02-22 03:17:00,1.6131,1.6133,1.6129,1.6132,136300000.0
2006-02-22 03:18:00,1.6133,1.6134,1.6131,1.6132,136300000.0
2006-02-22 03:19:00,1.6131,1.6132,1.613,1.6131,136300000.0
2006-02-22 03:20:00,1.613,1.6132,1.613,1.6132,136300000.0
2006-02-22 03:21:00,1.6133,1.6133,1.6128,1.6129,136300000.0
2006-02-22 03:22:00,1.6128,1.6132,1.6128,1.6131,136300000.0
2006-02-22 03:23:00,1.6132,1.6132,1.6129,1.6131,136300000.0
2006-02-22 03:24:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2006-02-22 03:25:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-22 03:26:00,1.6127,1.6132,1.6127,1.613,136300000.0
2006-02-22 03:27:00,1.6133,1.6134,1.613,1.6131,136300000.0
2006-02-22 03:28:00,1.613,1.6131,1.6127,1.6127,136300000.0
2006-02-22 03:29:00,1.6126,1.6126,1.6125,1.6126,136300000.0
2006-02-22 03:30:00,1.6125,1.613,1.6125,1.6128,136300000.0
2006-02-22 03:31:00,1.6129,1.613,1.6128,1.6129,136300000.0
2006-02-22 03:32:00,1.6128,1.613,1.6128,1.6129,136300000.0
2006-02-22 03:33:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-22 03:35:00,1.6128,1.6132,1.6128,1.6131,136300000.0
2006-02-22 03:36:00,1.6129,1.6131,1.6128,1.6128,136300000.0
2006-02-22 03:37:00,1.6129,1.6132,1.6129,1.6129,136300000.0
2006-02-22 03:38:00,1.6126,1.6128,1.6126,1.6126,136300000.0
2006-02-22 03:39:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-02-22 03:40:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-22 03:41:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-02-22 03:42:00,1.6128,1.6129,1.6127,1.6129,136300000.0
2006-02-22 03:43:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2006-02-22 03:45:00,1.6123,1.6123,1.6123,1.6123,136300000.0
2006-02-22 03:46:00,1.6121,1.6124,1.612,1.6123,136300000.0
2006-02-22 03:47:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-22 03:48:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-02-22 03:49:00,1.6125,1.6125,1.6122,1.6123,136300000.0
2006-02-22 03:55:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-02-22 03:56:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2006-02-22 03:57:00,1.6123,1.6123,1.6122,1.6122,136300000.0
2006-02-22 03:58:00,1.6123,1.6125,1.6122,1.6124,136300000.0
2006-02-22 03:59:00,1.6126,1.6127,1.6124,1.6124,136300000.0
2006-02-22 04:00:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-22 04:01:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-22 04:02:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-22 04:03:00,1.6124,1.6125,1.6123,1.6124,136300000.0
2006-02-22 04:05:00,1.6125,1.6125,1.6125,1.6125,136300000.0
2006-02-22 04:06:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-22 04:07:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-02-22 04:08:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-02-22 04:09:00,1.6122,1.6123,1.6122,1.6122,136300000.0
2006-02-22 04:10:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-02-22 04:11:00,1.6122,1.6128,1.6121,1.6127,136300000.0
2006-02-22 04:12:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2006-02-22 04:13:00,1.6127,1.6131,1.6126,1.6129,136300000.0
2006-02-22 04:14:00,1.613,1.613,1.6129,1.613,136300000.0
2006-02-22 04:15:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-22 04:16:00,1.6129,1.6129,1.6126,1.6126,136300000.0
2006-02-22 04:17:00,1.6127,1.6137,1.6127,1.6137,136300000.0
2006-02-22 04:18:00,1.6136,1.6137,1.6131,1.6134,136300000.0
2006-02-22 04:19:00,1.6135,1.6136,1.6132,1.6135,136300000.0
2006-02-22 04:20:00,1.6137,1.6141,1.6135,1.6141,136300000.0
2006-02-22 04:21:00,1.614,1.6144,1.614,1.6144,136300000.0
2006-02-22 04:22:00,1.6143,1.6145,1.614,1.614,136300000.0
2006-02-22 04:23:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2006-02-22 04:24:00,1.614,1.6142,1.6139,1.6139,136300000.0
2006-02-22 04:25:00,1.6138,1.6141,1.6138,1.614,136300000.0
2006-02-22 04:26:00,1.6141,1.6143,1.614,1.6143,136300000.0
2006-02-22 04:27:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2006-02-22 04:28:00,1.6143,1.6143,1.6139,1.6139,136300000.0
2006-02-22 04:30:00,1.614,1.6141,1.6139,1.6139,136300000.0
2006-02-22 04:31:00,1.6138,1.6142,1.6138,1.6142,136300000.0
2006-02-22 04:32:00,1.6141,1.6141,1.6137,1.6138,136300000.0
2006-02-22 04:33:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-02-22 04:35:00,1.614,1.614,1.6139,1.614,136300000.0
2006-02-22 04:36:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-22 04:38:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-22 04:39:00,1.6138,1.614,1.6138,1.6138,136300000.0
2006-02-22 04:40:00,1.6141,1.6141,1.614,1.6141,136300000.0
2006-02-22 04:41:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-22 04:42:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-22 04:43:00,1.614,1.614,1.6137,1.6139,136300000.0
2006-02-22 04:44:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-22 04:46:00,1.6137,1.614,1.6137,1.614,136300000.0
2006-02-22 04:47:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-22 04:48:00,1.6139,1.6139,1.6137,1.6139,136300000.0
2006-02-22 04:51:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-22 04:52:00,1.6135,1.6135,1.6131,1.6131,136300000.0
2006-02-22 04:53:00,1.6134,1.6134,1.6133,1.6134,136300000.0
2006-02-22 04:54:00,1.6135,1.6138,1.6135,1.6135,136300000.0
2006-02-22 04:55:00,1.6136,1.6136,1.6135,1.6136,136300000.0
2006-02-22 04:56:00,1.6135,1.6135,1.6131,1.6134,136300000.0
2006-02-22 04:57:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2006-02-22 04:58:00,1.6132,1.6133,1.613,1.6131,136300000.0
2006-02-22 04:59:00,1.613,1.6133,1.613,1.6132,136300000.0
2006-02-22 05:00:00,1.6133,1.6134,1.6131,1.6132,136300000.0
2006-02-22 05:01:00,1.6133,1.6133,1.6131,1.6132,136300000.0
2006-02-22 05:02:00,1.6131,1.6133,1.6131,1.6133,136300000.0
2006-02-22 05:04:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-22 05:05:00,1.6132,1.6133,1.6129,1.6129,136300000.0
2006-02-22 05:06:00,1.613,1.6132,1.6129,1.6132,136300000.0
2006-02-22 05:07:00,1.6133,1.6133,1.6131,1.6133,136300000.0
2006-02-22 05:08:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-02-22 05:09:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-22 05:10:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-22 05:11:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-02-22 05:13:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-22 05:14:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-22 05:15:00,1.6131,1.6134,1.6129,1.6134,136300000.0
2006-02-22 05:16:00,1.6135,1.6135,1.6133,1.6134,136300000.0
2006-02-22 05:17:00,1.6133,1.6133,1.6131,1.6132,136300000.0
2006-02-22 05:18:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-22 05:20:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-02-22 05:21:00,1.6132,1.6134,1.6131,1.6134,136300000.0
2006-02-22 05:22:00,1.6132,1.6134,1.6132,1.6132,136300000.0
2006-02-22 05:23:00,1.6134,1.6134,1.613,1.6131,136300000.0
2006-02-22 05:24:00,1.613,1.6133,1.613,1.6132,136300000.0
2006-02-22 05:25:00,1.6134,1.6134,1.613,1.6134,136300000.0
2006-02-22 05:26:00,1.6133,1.6134,1.6131,1.6133,136300000.0
2006-02-22 05:27:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-02-22 05:28:00,1.6132,1.6133,1.6131,1.6132,136300000.0
2006-02-22 05:29:00,1.6133,1.6134,1.6131,1.6132,136300000.0
2006-02-22 05:30:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-02-22 05:31:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-02-22 05:32:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2006-02-22 05:33:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-02-22 05:34:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-02-22 05:35:00,1.613,1.613,1.6125,1.6125,136300000.0
2006-02-22 05:36:00,1.6126,1.6128,1.6124,1.6128,136300000.0
2006-02-22 05:37:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-22 05:38:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-22 05:39:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-22 05:40:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-22 05:41:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-22 05:42:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-22 05:43:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-22 05:44:00,1.6129,1.6129,1.6127,1.6128,136300000.0
2006-02-22 05:45:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-22 05:46:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-22 05:48:00,1.6129,1.6129,1.6126,1.6127,136300000.0
2006-02-22 05:49:00,1.6126,1.6128,1.6126,1.6128,136300000.0
2006-02-22 05:50:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-22 05:51:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-22 05:54:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-22 05:55:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-22 05:56:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-02-22 05:57:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-22 05:58:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-22 05:59:00,1.6131,1.6132,1.6128,1.6128,136300000.0
2006-02-22 06:00:00,1.6129,1.6132,1.6129,1.6132,136300000.0
2006-02-22 06:01:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-02-22 06:02:00,1.6132,1.6132,1.6129,1.6129,136300000.0
2006-02-22 06:03:00,1.613,1.6132,1.6128,1.6132,136300000.0
2006-02-22 06:04:00,1.6131,1.6131,1.6129,1.613,136300000.0
2006-02-22 06:05:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2006-02-22 06:06:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-02-22 06:07:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-02-22 06:08:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2006-02-22 06:09:00,1.6126,1.6129,1.6125,1.6128,136300000.0
2006-02-22 06:10:00,1.6129,1.6129,1.6127,1.6127,136300000.0
2006-02-22 06:11:00,1.6128,1.6129,1.6127,1.6128,136300000.0
2006-02-22 06:12:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-22 06:13:00,1.6129,1.6131,1.6128,1.6129,136300000.0
2006-02-22 06:14:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-22 06:15:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-22 06:16:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-22 06:17:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-22 06:21:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-22 06:25:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-22 06:26:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-22 06:27:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-02-22 06:28:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-22 06:29:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-22 06:31:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-22 06:32:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2006-02-22 06:34:00,1.6132,1.6132,1.6129,1.6129,136300000.0
2006-02-22 06:35:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2006-02-22 06:36:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-02-22 06:37:00,1.6126,1.6128,1.6125,1.6125,136300000.0
2006-02-22 06:38:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2006-02-22 06:39:00,1.6127,1.6128,1.6126,1.6128,136300000.0
2006-02-22 06:42:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-22 06:43:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-22 06:44:00,1.6129,1.613,1.6128,1.6128,136300000.0
2006-02-22 06:45:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-02-22 06:46:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-22 06:47:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-22 06:49:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-22 06:52:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-22 06:53:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-22 06:54:00,1.6129,1.6129,1.6122,1.6123,136300000.0
2006-02-22 06:55:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-02-22 06:56:00,1.6125,1.613,1.6125,1.6127,136300000.0
2006-02-22 06:57:00,1.6126,1.6128,1.6126,1.6128,136300000.0
2006-02-22 06:58:00,1.6129,1.6131,1.6127,1.6128,136300000.0
2006-02-22 06:59:00,1.6129,1.6129,1.6128,1.6129,136300000.0
2006-02-22 07:00:00,1.613,1.6131,1.6129,1.613,136300000.0
2006-02-22 07:01:00,1.6129,1.613,1.6127,1.6129,136300000.0
2006-02-22 07:02:00,1.613,1.613,1.6128,1.613,136300000.0
2006-02-22 07:03:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-22 07:04:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-22 07:05:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-22 07:07:00,1.613,1.613,1.6129,1.613,136300000.0
2006-02-22 07:08:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-02-22 07:11:00,1.6131,1.6132,1.613,1.6132,136300000.0
2006-02-22 07:12:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-22 07:13:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2006-02-22 07:14:00,1.6131,1.6132,1.6131,1.6131,136300000.0
2006-02-22 07:15:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-22 07:17:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-22 07:18:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-22 07:20:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-22 07:21:00,1.6132,1.6134,1.6131,1.6132,136300000.0
2006-02-22 07:22:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-22 07:23:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-22 07:24:00,1.6133,1.6133,1.6133,1.6133,136300000.0
2006-02-22 07:25:00,1.6134,1.6134,1.6132,1.6133,136300000.0
2006-02-22 07:26:00,1.6132,1.6134,1.6132,1.6132,136300000.0
2006-02-22 07:27:00,1.6133,1.6134,1.6132,1.6134,136300000.0
2006-02-22 07:28:00,1.6135,1.6135,1.6134,1.6135,136300000.0
2006-02-22 07:29:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-22 07:30:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-22 07:31:00,1.6135,1.6135,1.6134,1.6135,136300000.0
2006-02-22 07:32:00,1.6134,1.6136,1.6133,1.6134,136300000.0
2006-02-22 07:33:00,1.6133,1.6134,1.6132,1.6132,136300000.0
2006-02-22 07:34:00,1.6131,1.6134,1.6131,1.6132,136300000.0
2006-02-22 07:36:00,1.6134,1.6134,1.6131,1.6132,136300000.0
2006-02-22 07:37:00,1.6131,1.6133,1.613,1.6132,136300000.0
2006-02-22 07:38:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2006-02-22 07:39:00,1.6136,1.6137,1.6136,1.6136,136300000.0
2006-02-22 07:40:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2006-02-22 07:41:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2006-02-22 07:42:00,1.6137,1.6138,1.6136,1.6138,136300000.0
2006-02-22 07:43:00,1.6137,1.614,1.6137,1.6138,136300000.0
2006-02-22 07:44:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-22 07:45:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-22 07:46:00,1.6139,1.614,1.6137,1.6138,136300000.0
2006-02-22 07:47:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-22 07:48:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2006-02-22 07:49:00,1.6138,1.614,1.6134,1.6136,136300000.0
2006-02-22 07:50:00,1.6134,1.6136,1.6132,1.6132,136300000.0
2006-02-22 07:51:00,1.6133,1.6135,1.6131,1.6132,136300000.0
2006-02-22 07:52:00,1.6131,1.6134,1.613,1.613,136300000.0
2006-02-22 07:53:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-22 07:54:00,1.613,1.6131,1.6128,1.6131,136300000.0
2006-02-22 07:55:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-02-22 07:56:00,1.613,1.6131,1.6129,1.6129,136300000.0
2006-02-22 07:57:00,1.613,1.613,1.613,1.613,136300000.0
2006-02-22 07:58:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-22 07:59:00,1.6129,1.6129,1.6123,1.6123,136300000.0
2006-02-22 08:00:00,1.6124,1.6126,1.6122,1.6126,136300000.0
2006-02-22 08:01:00,1.6125,1.6126,1.612,1.6121,136300000.0
2006-02-22 08:02:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-02-22 08:03:00,1.6124,1.6126,1.6124,1.6124,136300000.0
2006-02-22 08:04:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-02-22 08:05:00,1.6126,1.6126,1.6125,1.6126,136300000.0
2006-02-22 08:06:00,1.6127,1.6127,1.6124,1.6126,136300000.0
2006-02-22 08:07:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-22 08:08:00,1.6126,1.6127,1.6124,1.6127,136300000.0
2006-02-22 08:10:00,1.6128,1.6128,1.6125,1.6126,136300000.0
2006-02-22 08:11:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-02-22 08:12:00,1.6126,1.6127,1.6123,1.6127,136300000.0
2006-02-22 08:13:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2006-02-22 08:14:00,1.6126,1.6127,1.6126,1.6126,136300000.0
2006-02-22 08:15:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-22 08:16:00,1.6122,1.6122,1.6118,1.6122,136300000.0
2006-02-22 08:17:00,1.612,1.6122,1.6118,1.612,136300000.0
2006-02-22 08:18:00,1.6121,1.6122,1.6117,1.6121,136300000.0
2006-02-22 08:19:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-02-22 08:20:00,1.6121,1.6121,1.6118,1.612,136300000.0
2006-02-22 08:21:00,1.6121,1.6121,1.612,1.6121,136300000.0
2006-02-22 08:22:00,1.612,1.6122,1.612,1.612,136300000.0
2006-02-22 08:23:00,1.6115,1.6118,1.6115,1.6117,136300000.0
2006-02-22 08:24:00,1.6116,1.6117,1.6112,1.6114,136300000.0
2006-02-22 08:25:00,1.6115,1.6118,1.6114,1.6114,136300000.0
2006-02-22 08:26:00,1.6115,1.6115,1.6113,1.6113,136300000.0
2006-02-22 08:27:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-02-22 08:28:00,1.6115,1.6116,1.611,1.6112,136300000.0
2006-02-22 08:29:00,1.6113,1.6113,1.6107,1.6107,136300000.0
2006-02-22 08:30:00,1.6109,1.6109,1.6105,1.6107,136300000.0
2006-02-22 08:31:00,1.611,1.611,1.6107,1.6109,136300000.0
2006-02-22 08:32:00,1.611,1.6112,1.6109,1.6112,136300000.0
2006-02-22 08:33:00,1.6111,1.6113,1.611,1.611,136300000.0
2006-02-22 08:34:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-22 08:35:00,1.6108,1.6111,1.6108,1.611,136300000.0
2006-02-22 08:36:00,1.6111,1.6112,1.611,1.6111,136300000.0
2006-02-22 08:37:00,1.611,1.611,1.6104,1.6104,136300000.0
2006-02-22 08:38:00,1.6106,1.6108,1.6104,1.6108,136300000.0
2006-02-22 08:39:00,1.6109,1.611,1.6105,1.6105,136300000.0
2006-02-22 08:40:00,1.6104,1.6107,1.6104,1.6107,136300000.0
2006-02-22 08:41:00,1.6106,1.6108,1.6106,1.6108,136300000.0
2006-02-22 08:42:00,1.6106,1.6111,1.6106,1.611,136300000.0
2006-02-22 08:43:00,1.6111,1.6112,1.6109,1.6111,136300000.0
2006-02-22 08:45:00,1.6112,1.6113,1.611,1.6113,136300000.0
2006-02-22 08:46:00,1.6111,1.6116,1.6111,1.6116,136300000.0
2006-02-22 08:47:00,1.6114,1.6116,1.6113,1.6115,136300000.0
2006-02-22 08:48:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2006-02-22 08:49:00,1.6115,1.612,1.6113,1.6119,136300000.0
2006-02-22 08:50:00,1.612,1.6121,1.6117,1.6118,136300000.0
2006-02-22 08:51:00,1.6119,1.612,1.6117,1.612,136300000.0
2006-02-22 08:52:00,1.6118,1.612,1.6118,1.612,136300000.0
2006-02-22 08:53:00,1.6121,1.6122,1.6118,1.6122,136300000.0
2006-02-22 08:54:00,1.6123,1.6125,1.6121,1.6123,136300000.0
2006-02-22 08:55:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-02-22 08:56:00,1.6125,1.6128,1.6125,1.6126,136300000.0
2006-02-22 08:57:00,1.6125,1.6137,1.6125,1.6135,136300000.0
2006-02-22 08:58:00,1.6133,1.6135,1.613,1.613,136300000.0
2006-02-22 08:59:00,1.6131,1.6135,1.6127,1.6131,136300000.0
2006-02-22 09:00:00,1.6132,1.6134,1.6131,1.6132,136300000.0
2006-02-22 09:01:00,1.6133,1.6139,1.6131,1.6131,136300000.0
2006-02-22 09:02:00,1.6132,1.6136,1.6132,1.6133,136300000.0
2006-02-22 09:03:00,1.6132,1.6133,1.6129,1.613,136300000.0
2006-02-22 09:04:00,1.6131,1.6141,1.6131,1.6133,136300000.0
2006-02-22 09:05:00,1.6135,1.6142,1.6135,1.6139,136300000.0
2006-02-22 09:06:00,1.614,1.6144,1.6139,1.6139,136300000.0
2006-02-22 09:07:00,1.614,1.6141,1.6137,1.6139,136300000.0
2006-02-22 09:08:00,1.6141,1.6144,1.6138,1.6143,136300000.0
2006-02-22 09:09:00,1.6144,1.6144,1.6138,1.6138,136300000.0
2006-02-22 09:10:00,1.614,1.6146,1.6138,1.6143,136300000.0
2006-02-22 09:11:00,1.6142,1.6144,1.614,1.6143,136300000.0
2006-02-22 09:12:00,1.6144,1.6146,1.6142,1.6146,136300000.0
2006-02-22 09:13:00,1.6147,1.615,1.6145,1.6149,136300000.0
2006-02-22 09:14:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2006-02-22 09:15:00,1.6144,1.6145,1.6136,1.6136,136300000.0
2006-02-22 09:16:00,1.6139,1.6141,1.6134,1.6141,136300000.0
2006-02-22 09:17:00,1.614,1.6141,1.6133,1.6137,136300000.0
2006-02-22 09:18:00,1.6136,1.614,1.6136,1.6139,136300000.0
2006-02-22 09:19:00,1.614,1.614,1.6136,1.6136,136300000.0
2006-02-22 09:20:00,1.6135,1.6139,1.6135,1.6138,136300000.0
2006-02-22 09:21:00,1.6139,1.6141,1.6138,1.6141,136300000.0
2006-02-22 09:22:00,1.614,1.6142,1.614,1.614,136300000.0
2006-02-22 09:23:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-22 09:24:00,1.6141,1.6142,1.6137,1.6141,136300000.0
2006-02-22 09:25:00,1.6142,1.6144,1.614,1.614,136300000.0
2006-02-22 09:26:00,1.6141,1.6144,1.614,1.614,136300000.0
2006-02-22 09:27:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-02-22 09:28:00,1.6139,1.614,1.6138,1.6138,136300000.0
2006-02-22 09:31:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-22 09:32:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-22 09:33:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-22 09:34:00,1.6138,1.6141,1.6136,1.6141,136300000.0
2006-02-22 09:35:00,1.614,1.6146,1.614,1.6142,136300000.0
2006-02-22 09:36:00,1.6144,1.6148,1.6143,1.6144,136300000.0
2006-02-22 09:37:00,1.6145,1.6147,1.6139,1.6141,136300000.0
2006-02-22 09:38:00,1.6142,1.6144,1.6139,1.6141,136300000.0
2006-02-22 09:39:00,1.614,1.614,1.6137,1.6137,136300000.0
2006-02-22 09:40:00,1.6138,1.6139,1.6137,1.6139,136300000.0
2006-02-22 09:41:00,1.614,1.6141,1.6136,1.6136,136300000.0
2006-02-22 09:42:00,1.6137,1.6139,1.6136,1.6137,136300000.0
2006-02-22 09:43:00,1.6136,1.6137,1.6132,1.6133,136300000.0
2006-02-22 09:44:00,1.6134,1.6136,1.6134,1.6136,136300000.0
2006-02-22 09:45:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-02-22 09:46:00,1.6137,1.6138,1.6131,1.6133,136300000.0
2006-02-22 09:47:00,1.6134,1.6136,1.6133,1.6133,136300000.0
2006-02-22 09:48:00,1.6132,1.6133,1.6131,1.6132,136300000.0
2006-02-22 09:49:00,1.6133,1.6136,1.6132,1.6136,136300000.0
2006-02-22 09:50:00,1.6137,1.614,1.6135,1.6139,136300000.0
2006-02-22 09:51:00,1.6138,1.614,1.6137,1.6137,136300000.0
2006-02-22 09:52:00,1.6136,1.6136,1.6133,1.6135,136300000.0
2006-02-22 09:53:00,1.6136,1.6144,1.6136,1.6143,136300000.0
2006-02-22 09:54:00,1.6142,1.6147,1.614,1.6142,136300000.0
2006-02-22 09:55:00,1.6141,1.615,1.614,1.6146,136300000.0
2006-02-22 09:56:00,1.6147,1.615,1.6146,1.6149,136300000.0
2006-02-22 09:57:00,1.615,1.6154,1.615,1.6151,136300000.0
2006-02-22 09:58:00,1.615,1.6155,1.615,1.6154,136300000.0
2006-02-22 09:59:00,1.6153,1.6153,1.615,1.6151,136300000.0
2006-02-22 10:00:00,1.615,1.6153,1.615,1.615,136300000.0
2006-02-22 10:01:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2006-02-22 10:02:00,1.615,1.615,1.6147,1.6149,136300000.0
2006-02-22 10:03:00,1.615,1.615,1.6144,1.615,136300000.0
2006-02-22 10:04:00,1.6148,1.6152,1.6147,1.6151,136300000.0
2006-02-22 10:05:00,1.6153,1.6153,1.615,1.6151,136300000.0
2006-02-22 10:06:00,1.6152,1.6155,1.615,1.6152,136300000.0
2006-02-22 10:07:00,1.6153,1.6155,1.6153,1.6155,136300000.0
2006-02-22 10:08:00,1.6154,1.6161,1.6153,1.6158,136300000.0
2006-02-22 10:09:00,1.6156,1.6161,1.6156,1.6157,136300000.0
2006-02-22 10:10:00,1.6158,1.6158,1.6155,1.6155,136300000.0
2006-02-22 10:11:00,1.6154,1.6155,1.6152,1.6155,136300000.0
2006-02-22 10:12:00,1.6158,1.6159,1.6154,1.6158,136300000.0
2006-02-22 10:13:00,1.6156,1.6156,1.615,1.6154,136300000.0
2006-02-22 10:14:00,1.6153,1.6156,1.6153,1.6153,136300000.0
2006-02-22 10:15:00,1.6152,1.6155,1.615,1.6152,136300000.0
2006-02-22 10:16:00,1.6151,1.6153,1.615,1.615,136300000.0
2006-02-22 10:17:00,1.6151,1.6153,1.615,1.6153,136300000.0
2006-02-22 10:18:00,1.6149,1.6151,1.6144,1.6145,136300000.0
2006-02-22 10:19:00,1.6147,1.6147,1.6144,1.6145,136300000.0
2006-02-22 10:20:00,1.6144,1.6146,1.6143,1.6145,136300000.0
2006-02-22 10:21:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2006-02-22 10:22:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2006-02-22 10:23:00,1.6151,1.6153,1.6149,1.6151,136300000.0
2006-02-22 10:24:00,1.6149,1.6149,1.6147,1.6147,136300000.0
2006-02-22 10:25:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-02-22 10:26:00,1.615,1.6153,1.6148,1.6151,136300000.0
2006-02-22 10:27:00,1.615,1.615,1.6147,1.6147,136300000.0
2006-02-22 10:28:00,1.6149,1.6155,1.6148,1.6155,136300000.0
2006-02-22 10:29:00,1.6154,1.6158,1.6154,1.6157,136300000.0
2006-02-22 10:30:00,1.6158,1.6161,1.6152,1.6153,136300000.0
2006-02-22 10:31:00,1.615,1.6156,1.615,1.6154,136300000.0
2006-02-22 10:32:00,1.6155,1.6156,1.615,1.6153,136300000.0
2006-02-22 10:33:00,1.6154,1.6154,1.6148,1.6148,136300000.0
2006-02-22 10:34:00,1.6149,1.6153,1.6148,1.6152,136300000.0
2006-02-22 10:35:00,1.6151,1.6153,1.6148,1.6151,136300000.0
2006-02-22 10:36:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2006-02-22 10:37:00,1.6151,1.6152,1.615,1.6151,136300000.0
2006-02-22 10:38:00,1.615,1.615,1.6148,1.615,136300000.0
2006-02-22 10:39:00,1.6148,1.6153,1.6147,1.615,136300000.0
2006-02-22 10:40:00,1.6149,1.6151,1.6148,1.6149,136300000.0
2006-02-22 10:41:00,1.6148,1.6152,1.6147,1.6152,136300000.0
2006-02-22 10:42:00,1.6151,1.6156,1.6151,1.6155,136300000.0
2006-02-22 10:43:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2006-02-22 10:44:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2006-02-22 10:45:00,1.6152,1.6154,1.6151,1.6152,136300000.0
2006-02-22 10:46:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-02-22 10:47:00,1.6151,1.6153,1.6149,1.6151,136300000.0
2006-02-22 10:48:00,1.615,1.6157,1.615,1.6156,136300000.0
2006-02-22 10:49:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2006-02-22 10:50:00,1.6153,1.6153,1.6151,1.6153,136300000.0
2006-02-22 10:51:00,1.6154,1.6156,1.6153,1.6154,136300000.0
2006-02-22 10:52:00,1.6152,1.6158,1.6152,1.6157,136300000.0
2006-02-22 10:53:00,1.6158,1.6158,1.6155,1.6156,136300000.0
2006-02-22 10:54:00,1.6155,1.6157,1.6153,1.6154,136300000.0
2006-02-22 10:55:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2006-02-22 10:56:00,1.6155,1.6158,1.6155,1.6155,136300000.0
2006-02-22 10:57:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2006-02-22 10:58:00,1.6155,1.6159,1.6153,1.6159,136300000.0
2006-02-22 10:59:00,1.6158,1.616,1.6158,1.616,136300000.0
2006-02-22 11:00:00,1.6159,1.6165,1.6159,1.616,136300000.0
2006-02-22 11:01:00,1.6159,1.616,1.6159,1.616,136300000.0
2006-02-22 11:02:00,1.6159,1.6159,1.6152,1.6154,136300000.0
2006-02-22 11:03:00,1.6153,1.6157,1.6153,1.6153,136300000.0
2006-02-22 11:04:00,1.6152,1.6153,1.6152,1.6152,136300000.0
2006-02-22 11:05:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-02-22 11:06:00,1.6151,1.6152,1.615,1.6151,136300000.0
2006-02-22 11:07:00,1.615,1.6152,1.6148,1.6149,136300000.0
2006-02-22 11:08:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2006-02-22 11:09:00,1.6149,1.6149,1.6142,1.6145,136300000.0
2006-02-22 11:10:00,1.6146,1.6148,1.614,1.614,136300000.0
2006-02-22 11:11:00,1.6141,1.6141,1.6137,1.6139,136300000.0
2006-02-22 11:12:00,1.614,1.6142,1.614,1.614,136300000.0
2006-02-22 11:13:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-22 11:14:00,1.6138,1.6142,1.6137,1.6139,136300000.0
2006-02-22 11:15:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-22 11:16:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2006-02-22 11:17:00,1.6134,1.6139,1.6134,1.6139,136300000.0
2006-02-22 11:18:00,1.6138,1.6138,1.6134,1.6138,136300000.0
2006-02-22 11:19:00,1.6137,1.6139,1.6134,1.6139,136300000.0
2006-02-22 11:20:00,1.6138,1.6139,1.6132,1.6133,136300000.0
2006-02-22 11:21:00,1.6131,1.6131,1.6125,1.6127,136300000.0
2006-02-22 11:22:00,1.6129,1.6131,1.6126,1.613,136300000.0
2006-02-22 11:23:00,1.6131,1.6133,1.6129,1.6133,136300000.0
2006-02-22 11:24:00,1.6132,1.6132,1.6129,1.613,136300000.0
2006-02-22 11:25:00,1.6129,1.6129,1.6121,1.6121,136300000.0
2006-02-22 11:26:00,1.6118,1.6121,1.6114,1.6119,136300000.0
2006-02-22 11:27:00,1.612,1.6122,1.6118,1.6122,136300000.0
2006-02-22 11:28:00,1.612,1.6126,1.6118,1.6125,136300000.0
2006-02-22 11:29:00,1.6123,1.6131,1.6123,1.6127,136300000.0
2006-02-22 11:30:00,1.6128,1.6135,1.6127,1.6131,136300000.0
2006-02-22 11:31:00,1.613,1.6131,1.6128,1.6129,136300000.0
2006-02-22 11:32:00,1.6128,1.613,1.6125,1.6127,136300000.0
2006-02-22 11:33:00,1.6125,1.6126,1.6124,1.6124,136300000.0
2006-02-22 11:34:00,1.6129,1.6131,1.6125,1.6126,136300000.0
2006-02-22 11:35:00,1.6127,1.6128,1.6123,1.6124,136300000.0
2006-02-22 11:36:00,1.6123,1.6124,1.6118,1.6118,136300000.0
2006-02-22 11:37:00,1.6119,1.612,1.6115,1.6119,136300000.0
2006-02-22 11:38:00,1.6118,1.6123,1.6114,1.6122,136300000.0
2006-02-22 11:39:00,1.6123,1.6126,1.6122,1.6122,136300000.0
2006-02-22 11:40:00,1.6121,1.6122,1.6117,1.6118,136300000.0
2006-02-22 11:41:00,1.6119,1.6121,1.6117,1.6121,136300000.0
2006-02-22 11:42:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2006-02-22 11:43:00,1.6122,1.6122,1.612,1.6121,136300000.0
2006-02-22 11:44:00,1.6122,1.6124,1.612,1.6122,136300000.0
2006-02-22 11:45:00,1.6122,1.6125,1.6121,1.6123,136300000.0
2006-02-22 11:46:00,1.6122,1.6125,1.6122,1.6123,136300000.0
2006-02-22 11:47:00,1.6125,1.6125,1.6121,1.6121,136300000.0
2006-02-22 11:48:00,1.612,1.6122,1.6119,1.612,136300000.0
2006-02-22 11:49:00,1.6121,1.6121,1.6115,1.6115,136300000.0
2006-02-22 11:50:00,1.6116,1.6129,1.6115,1.6129,136300000.0
2006-02-22 11:51:00,1.6128,1.6129,1.6125,1.6127,136300000.0
2006-02-22 11:52:00,1.6128,1.6129,1.6126,1.6127,136300000.0
2006-02-22 11:53:00,1.6129,1.613,1.6126,1.6126,136300000.0
2006-02-22 11:54:00,1.6127,1.6129,1.6126,1.6129,136300000.0
2006-02-22 11:55:00,1.613,1.6131,1.6128,1.6128,136300000.0
2006-02-22 11:56:00,1.613,1.613,1.6127,1.613,136300000.0
2006-02-22 11:57:00,1.6131,1.6131,1.6128,1.6129,136300000.0
2006-02-22 11:58:00,1.613,1.6132,1.613,1.613,136300000.0
2006-02-22 11:59:00,1.6132,1.6134,1.6131,1.6132,136300000.0
2006-02-22 12:00:00,1.6133,1.6136,1.6132,1.6135,136300000.0
2006-02-22 12:01:00,1.6133,1.6133,1.6127,1.6128,136300000.0
2006-02-22 12:02:00,1.6127,1.6131,1.6127,1.6129,136300000.0
2006-02-22 12:03:00,1.6128,1.6136,1.6126,1.6134,136300000.0
2006-02-22 12:04:00,1.6135,1.6137,1.6133,1.6136,136300000.0
2006-02-22 12:05:00,1.6134,1.6137,1.6132,1.6137,136300000.0
2006-02-22 12:06:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2006-02-22 12:07:00,1.6137,1.6139,1.6136,1.6138,136300000.0
2006-02-22 12:08:00,1.614,1.6146,1.6139,1.6141,136300000.0
2006-02-22 12:09:00,1.6142,1.6144,1.6142,1.6142,136300000.0
2006-02-22 12:10:00,1.6141,1.6145,1.6141,1.6144,136300000.0
2006-02-22 12:11:00,1.6141,1.6147,1.6141,1.6146,136300000.0
2006-02-22 12:12:00,1.6147,1.6151,1.6146,1.6147,136300000.0
2006-02-22 12:13:00,1.6149,1.615,1.6147,1.6148,136300000.0
2006-02-22 12:14:00,1.6149,1.615,1.6146,1.6146,136300000.0
2006-02-22 12:15:00,1.6145,1.6149,1.6145,1.6147,136300000.0
2006-02-22 12:16:00,1.6149,1.6151,1.6146,1.615,136300000.0
2006-02-22 12:17:00,1.6149,1.6151,1.6148,1.6149,136300000.0
2006-02-22 12:18:00,1.6148,1.6148,1.6144,1.6145,136300000.0
2006-02-22 12:19:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-02-22 12:20:00,1.614,1.6144,1.6138,1.6143,136300000.0
2006-02-22 12:21:00,1.6141,1.6143,1.6136,1.6137,136300000.0
2006-02-22 12:22:00,1.6138,1.6142,1.6137,1.6139,136300000.0
2006-02-22 12:23:00,1.6137,1.6141,1.6137,1.6138,136300000.0
2006-02-22 12:24:00,1.6137,1.614,1.6137,1.614,136300000.0
2006-02-22 12:25:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2006-02-22 12:26:00,1.6139,1.614,1.6137,1.6138,136300000.0
2006-02-22 12:27:00,1.6139,1.6139,1.6137,1.6137,136300000.0
2006-02-22 12:28:00,1.6138,1.6139,1.6136,1.6137,136300000.0
2006-02-22 12:29:00,1.6136,1.6137,1.6133,1.6137,136300000.0
2006-02-22 12:30:00,1.614,1.614,1.6138,1.614,136300000.0
2006-02-22 12:31:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2006-02-22 12:32:00,1.6136,1.6137,1.6135,1.6137,136300000.0
2006-02-22 12:33:00,1.6136,1.614,1.6136,1.614,136300000.0
2006-02-22 12:34:00,1.6141,1.6142,1.614,1.6142,136300000.0
2006-02-22 12:35:00,1.6141,1.6141,1.6141,1.6141,136300000.0
2006-02-22 12:36:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-02-22 12:37:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-02-22 12:38:00,1.6139,1.6139,1.6135,1.6135,136300000.0
2006-02-22 12:39:00,1.6138,1.6138,1.6135,1.6135,136300000.0
2006-02-22 12:40:00,1.6135,1.6136,1.6133,1.6134,136300000.0
2006-02-22 12:41:00,1.6133,1.6139,1.6132,1.6137,136300000.0
2006-02-22 12:42:00,1.6138,1.6138,1.6138,1.6138,136300000.0
2006-02-22 12:43:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-02-22 12:44:00,1.614,1.614,1.6135,1.6135,136300000.0
2006-02-22 12:45:00,1.6136,1.6136,1.6135,1.6136,136300000.0
2006-02-22 12:46:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-22 12:47:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2006-02-22 12:48:00,1.6137,1.6139,1.6136,1.6139,136300000.0
2006-02-22 12:49:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-02-22 12:50:00,1.6137,1.614,1.6136,1.614,136300000.0
2006-02-22 12:51:00,1.6141,1.6141,1.6139,1.614,136300000.0
2006-02-22 12:52:00,1.6138,1.6142,1.6138,1.614,136300000.0
2006-02-22 12:53:00,1.614,1.6142,1.6139,1.614,136300000.0
2006-02-22 12:54:00,1.614,1.6143,1.6139,1.6141,136300000.0
2006-02-22 12:55:00,1.614,1.614,1.6139,1.6139,136300000.0
2006-02-22 12:56:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-02-22 12:57:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-02-22 12:58:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-22 12:59:00,1.6134,1.6137,1.6134,1.6134,136300000.0
2006-02-22 13:00:00,1.6137,1.6137,1.6134,1.6134,136300000.0
2006-02-22 13:01:00,1.6134,1.6135,1.6132,1.6135,136300000.0
2006-02-22 13:02:00,1.6136,1.6137,1.6133,1.6134,136300000.0
2006-02-22 13:03:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2006-02-22 13:04:00,1.6132,1.6133,1.6129,1.613,136300000.0
2006-02-22 13:05:00,1.6131,1.6131,1.6128,1.6129,136300000.0
2006-02-22 13:06:00,1.613,1.6132,1.6128,1.6132,136300000.0
2006-02-22 13:07:00,1.6131,1.6134,1.6131,1.6134,136300000.0
2006-02-22 13:08:00,1.6132,1.6138,1.6132,1.6137,136300000.0
2006-02-22 13:09:00,1.6135,1.6143,1.6135,1.6139,136300000.0
2006-02-22 13:10:00,1.614,1.614,1.6138,1.614,136300000.0
2006-02-22 13:11:00,1.6141,1.6144,1.614,1.6144,136300000.0
2006-02-22 13:12:00,1.6145,1.6146,1.6144,1.6146,136300000.0
2006-02-22 13:13:00,1.6144,1.6146,1.6142,1.6142,136300000.0
2006-02-22 13:14:00,1.6141,1.6144,1.614,1.6143,136300000.0
2006-02-22 13:15:00,1.6142,1.6144,1.614,1.6143,136300000.0
2006-02-22 13:16:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2006-02-22 13:17:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-02-22 13:18:00,1.6143,1.6148,1.6143,1.6148,136300000.0
2006-02-22 13:19:00,1.6147,1.6153,1.6147,1.6153,136300000.0
2006-02-22 13:20:00,1.6152,1.6154,1.6151,1.6152,136300000.0
2006-02-22 13:21:00,1.6153,1.6157,1.615,1.6153,136300000.0
2006-02-22 13:22:00,1.6156,1.6157,1.6151,1.6154,136300000.0
2006-02-22 13:23:00,1.6158,1.6159,1.6155,1.6158,136300000.0
2006-02-22 13:24:00,1.6159,1.6159,1.6153,1.6153,136300000.0
2006-02-22 13:25:00,1.6152,1.6154,1.6151,1.6153,136300000.0
2006-02-22 13:26:00,1.6154,1.6154,1.6148,1.6148,136300000.0
2006-02-22 13:27:00,1.6149,1.6149,1.6147,1.6148,136300000.0
2006-02-22 13:28:00,1.6151,1.6152,1.6148,1.6148,136300000.0
2006-02-22 13:29:00,1.6149,1.6151,1.6147,1.6147,136300000.0
2006-02-22 13:30:00,1.6148,1.6152,1.6148,1.6152,136300000.0
2006-02-22 13:31:00,1.6154,1.6156,1.615,1.6155,136300000.0
2006-02-22 13:32:00,1.6154,1.6157,1.6153,1.6157,136300000.0
2006-02-22 13:33:00,1.6156,1.6156,1.6153,1.6153,136300000.0
2006-02-22 13:35:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-02-22 13:36:00,1.6155,1.6155,1.6151,1.6154,136300000.0
2006-02-22 13:37:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-02-22 13:38:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2006-02-22 13:39:00,1.6154,1.6157,1.6154,1.6154,136300000.0
2006-02-22 13:40:00,1.6155,1.6157,1.6154,1.6156,136300000.0
2006-02-22 13:41:00,1.6155,1.6161,1.6155,1.6159,136300000.0
2006-02-22 13:42:00,1.616,1.616,1.6156,1.6159,136300000.0
2006-02-22 13:43:00,1.6158,1.6165,1.6158,1.6162,136300000.0
2006-02-22 13:44:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2006-02-22 13:45:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2006-02-22 13:46:00,1.6166,1.6167,1.6164,1.6164,136300000.0
2006-02-22 13:47:00,1.6163,1.6165,1.6163,1.6165,136300000.0
2006-02-22 13:48:00,1.6164,1.6165,1.6162,1.6163,136300000.0
2006-02-22 13:49:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2006-02-22 13:50:00,1.6161,1.6162,1.6157,1.6159,136300000.0
2006-02-22 13:51:00,1.6158,1.6159,1.6156,1.6158,136300000.0
2006-02-22 13:52:00,1.6157,1.6158,1.6156,1.6158,136300000.0
2006-02-22 13:53:00,1.6157,1.6162,1.6157,1.6161,136300000.0
2006-02-22 13:54:00,1.616,1.6161,1.6159,1.6161,136300000.0
2006-02-22 13:55:00,1.616,1.6161,1.6158,1.6161,136300000.0
2006-02-22 13:56:00,1.6162,1.6164,1.6161,1.6164,136300000.0
2006-02-22 13:57:00,1.6163,1.6166,1.6162,1.6165,136300000.0
2006-02-22 13:58:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2006-02-22 13:59:00,1.6163,1.6165,1.6161,1.6164,136300000.0
2006-02-22 14:00:00,1.6165,1.6167,1.6164,1.6166,136300000.0
2006-02-22 14:01:00,1.6165,1.617,1.6164,1.6166,136300000.0
2006-02-22 14:02:00,1.6165,1.6166,1.6164,1.6164,136300000.0
2006-02-22 14:03:00,1.6162,1.6165,1.6161,1.6163,136300000.0
2006-02-22 14:04:00,1.6162,1.6162,1.6158,1.6162,136300000.0
2006-02-22 14:05:00,1.6164,1.6164,1.6161,1.6164,136300000.0
2006-02-22 14:06:00,1.6163,1.6164,1.616,1.6164,136300000.0
2006-02-22 14:07:00,1.6164,1.6164,1.6161,1.6162,136300000.0
2006-02-22 14:08:00,1.6163,1.6164,1.616,1.616,136300000.0
2006-02-22 14:09:00,1.6161,1.6164,1.616,1.616,136300000.0
2006-02-22 14:10:00,1.6161,1.6163,1.616,1.6161,136300000.0
2006-02-22 14:11:00,1.6162,1.6162,1.6157,1.6158,136300000.0
2006-02-22 14:12:00,1.6157,1.6158,1.6157,1.6157,136300000.0
2006-02-22 14:13:00,1.6158,1.616,1.6157,1.6158,136300000.0
2006-02-22 14:14:00,1.6161,1.6161,1.6155,1.6155,136300000.0
2006-02-22 14:15:00,1.6154,1.6162,1.6154,1.6161,136300000.0
2006-02-22 14:16:00,1.616,1.6162,1.6157,1.616,136300000.0
2006-02-22 14:17:00,1.6161,1.6161,1.6154,1.6156,136300000.0
2006-02-22 14:18:00,1.6157,1.6157,1.6151,1.6153,136300000.0
2006-02-22 14:19:00,1.6153,1.6156,1.6152,1.6155,136300000.0
2006-02-22 14:20:00,1.6152,1.6156,1.6151,1.6154,136300000.0
2006-02-22 14:21:00,1.6153,1.6153,1.6148,1.615,136300000.0
2006-02-22 14:22:00,1.6151,1.6152,1.6147,1.6148,136300000.0
2006-02-22 14:23:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2006-02-22 14:24:00,1.6147,1.6152,1.6143,1.6151,136300000.0
2006-02-22 14:25:00,1.615,1.6153,1.6145,1.615,136300000.0
2006-02-22 14:26:00,1.6152,1.6152,1.6149,1.6152,136300000.0
2006-02-22 14:27:00,1.6154,1.6155,1.6147,1.6148,136300000.0
2006-02-22 14:28:00,1.6149,1.615,1.6144,1.6144,136300000.0
2006-02-22 14:29:00,1.6143,1.6146,1.614,1.6146,136300000.0
2006-02-22 14:30:00,1.6145,1.6155,1.6135,1.6143,136300000.0
2006-02-22 14:31:00,1.6142,1.6152,1.6139,1.615,136300000.0
2006-02-22 14:32:00,1.6149,1.6154,1.6145,1.6151,136300000.0
2006-02-22 14:33:00,1.6149,1.6154,1.6148,1.6148,136300000.0
2006-02-22 14:34:00,1.6147,1.6154,1.6146,1.6146,136300000.0
2006-02-22 14:35:00,1.6148,1.6149,1.6144,1.6147,136300000.0
2006-02-22 14:36:00,1.6149,1.6154,1.6144,1.6147,136300000.0
2006-02-22 14:37:00,1.6149,1.6153,1.6148,1.6153,136300000.0
2006-02-22 14:38:00,1.6155,1.6159,1.6153,1.6153,136300000.0
2006-02-22 14:39:00,1.6154,1.6157,1.6148,1.6156,136300000.0
2006-02-22 14:40:00,1.6155,1.6156,1.6151,1.6152,136300000.0
2006-02-22 14:41:00,1.6151,1.6153,1.6149,1.6152,136300000.0
2006-02-22 14:42:00,1.6149,1.6153,1.6144,1.6149,136300000.0
2006-02-22 14:43:00,1.6148,1.616,1.6148,1.6155,136300000.0
2006-02-22 14:44:00,1.6157,1.6158,1.6153,1.6156,136300000.0
2006-02-22 14:45:00,1.6155,1.6158,1.6154,1.6155,136300000.0
2006-02-22 14:46:00,1.6156,1.6156,1.615,1.6152,136300000.0
2006-02-22 14:47:00,1.6151,1.6157,1.6149,1.6154,136300000.0
2006-02-22 14:48:00,1.6154,1.6154,1.615,1.6151,136300000.0
2006-02-22 14:49:00,1.615,1.6153,1.6149,1.6149,136300000.0
2006-02-22 14:50:00,1.615,1.6153,1.6149,1.6152,136300000.0
2006-02-22 14:51:00,1.6151,1.6154,1.6149,1.615,136300000.0
2006-02-22 14:52:00,1.6152,1.6156,1.6146,1.6148,136300000.0
2006-02-22 14:53:00,1.6149,1.6149,1.6142,1.6144,136300000.0
2006-02-22 14:54:00,1.6147,1.615,1.6145,1.6147,136300000.0
2006-02-22 14:55:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2006-02-22 14:56:00,1.6145,1.6149,1.6142,1.6145,136300000.0
2006-02-22 14:57:00,1.6142,1.6149,1.614,1.6145,136300000.0
2006-02-22 14:58:00,1.6144,1.6146,1.6142,1.6143,136300000.0
2006-02-22 14:59:00,1.6144,1.6148,1.6143,1.6145,136300000.0
2006-02-22 15:00:00,1.6146,1.6147,1.6142,1.6146,136300000.0
2006-02-22 15:01:00,1.6145,1.6146,1.6141,1.6144,136300000.0
2006-02-22 15:02:00,1.6145,1.6145,1.6138,1.614,136300000.0
2006-02-22 15:03:00,1.614,1.6145,1.6138,1.6142,136300000.0
2006-02-22 15:04:00,1.6141,1.6146,1.6141,1.6144,136300000.0
2006-02-22 15:05:00,1.6146,1.6146,1.614,1.6142,136300000.0
2006-02-22 15:06:00,1.6141,1.6147,1.614,1.6145,136300000.0
2006-02-22 15:07:00,1.6148,1.6148,1.6143,1.6143,136300000.0
2006-02-22 15:08:00,1.6144,1.6146,1.6143,1.6144,136300000.0
2006-02-22 15:09:00,1.6143,1.6144,1.614,1.6141,136300000.0
2006-02-22 15:10:00,1.614,1.6146,1.614,1.6142,136300000.0
2006-02-22 15:11:00,1.6141,1.6146,1.6141,1.6144,136300000.0
2006-02-22 15:12:00,1.6142,1.6147,1.6142,1.6144,136300000.0
2006-02-22 15:13:00,1.6143,1.6146,1.6141,1.6141,136300000.0
2006-02-22 15:14:00,1.6142,1.6143,1.6139,1.6139,136300000.0
2006-02-22 15:15:00,1.6141,1.6143,1.614,1.614,136300000.0
2006-02-22 15:16:00,1.6137,1.6141,1.6136,1.614,136300000.0
2006-02-22 15:17:00,1.6141,1.6142,1.6138,1.6142,136300000.0
2006-02-22 15:18:00,1.6141,1.6143,1.6139,1.6142,136300000.0
2006-02-22 15:19:00,1.6143,1.6144,1.6139,1.6142,136300000.0
2006-02-22 15:20:00,1.6144,1.6145,1.6139,1.6142,136300000.0
2006-02-22 15:21:00,1.6141,1.6144,1.6138,1.614,136300000.0
2006-02-22 15:22:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2006-02-22 15:23:00,1.6142,1.6146,1.614,1.6141,136300000.0
2006-02-22 15:24:00,1.614,1.6146,1.6139,1.6141,136300000.0
2006-02-22 15:25:00,1.6142,1.6148,1.6141,1.6147,136300000.0
2006-02-22 15:26:00,1.6146,1.6149,1.6146,1.6147,136300000.0
2006-02-22 15:27:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-02-22 15:28:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2006-02-22 15:29:00,1.6147,1.6147,1.6143,1.6147,136300000.0
2006-02-22 15:30:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2006-02-22 15:31:00,1.6147,1.615,1.6145,1.615,136300000.0
2006-02-22 15:32:00,1.6152,1.6152,1.6147,1.6147,136300000.0
2006-02-22 15:33:00,1.6148,1.6149,1.6145,1.6145,136300000.0
2006-02-22 15:34:00,1.6144,1.6149,1.6144,1.6147,136300000.0
2006-02-22 15:35:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2006-02-22 15:36:00,1.6147,1.6149,1.6145,1.6148,136300000.0
2006-02-22 15:37:00,1.6147,1.6147,1.6143,1.6146,136300000.0
2006-02-22 15:38:00,1.6144,1.6146,1.6143,1.6146,136300000.0
2006-02-22 15:39:00,1.6148,1.6149,1.6146,1.6147,136300000.0
2006-02-22 15:40:00,1.6146,1.6151,1.6146,1.615,136300000.0
2006-02-22 15:41:00,1.6151,1.6152,1.6147,1.6152,136300000.0
2006-02-22 15:42:00,1.6151,1.6152,1.6149,1.6149,136300000.0
2006-02-22 15:43:00,1.615,1.6151,1.6149,1.6151,136300000.0
2006-02-22 15:44:00,1.6149,1.6155,1.6149,1.6153,136300000.0
2006-02-22 15:45:00,1.6152,1.6154,1.6152,1.6152,136300000.0
2006-02-22 15:46:00,1.6149,1.615,1.6149,1.615,136300000.0
2006-02-22 15:47:00,1.6152,1.6152,1.615,1.6152,136300000.0
2006-02-22 15:48:00,1.615,1.6153,1.615,1.615,136300000.0
2006-02-22 15:49:00,1.6152,1.6154,1.615,1.6153,136300000.0
2006-02-22 15:50:00,1.6152,1.6153,1.6149,1.6152,136300000.0
2006-02-22 15:51:00,1.6153,1.6156,1.6151,1.6156,136300000.0
2006-02-22 15:52:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2006-02-22 15:53:00,1.6153,1.6155,1.615,1.615,136300000.0
2006-02-22 15:54:00,1.6151,1.6154,1.615,1.6152,136300000.0
2006-02-22 15:55:00,1.6153,1.6153,1.6152,1.6153,136300000.0
2006-02-22 15:56:00,1.6152,1.6155,1.6152,1.6154,136300000.0
2006-02-22 15:57:00,1.6155,1.6158,1.6153,1.6155,136300000.0
2006-02-22 15:58:00,1.6154,1.6154,1.6148,1.6148,136300000.0
2006-02-22 15:59:00,1.6147,1.6149,1.6143,1.6143,136300000.0
2006-02-22 16:00:00,1.6141,1.6151,1.6141,1.6151,136300000.0
2006-02-22 16:01:00,1.615,1.6152,1.6149,1.6149,136300000.0
2006-02-22 16:02:00,1.6148,1.6155,1.6148,1.6153,136300000.0
2006-02-22 16:03:00,1.6154,1.6155,1.6152,1.6153,136300000.0
2006-02-22 16:04:00,1.6154,1.6154,1.6148,1.6148,136300000.0
2006-02-22 16:05:00,1.6152,1.6152,1.6146,1.615,136300000.0
2006-02-22 16:06:00,1.6151,1.6152,1.6148,1.6151,136300000.0
2006-02-22 16:07:00,1.6155,1.6155,1.6148,1.615,136300000.0
2006-02-22 16:08:00,1.6151,1.6153,1.6145,1.6145,136300000.0
2006-02-22 16:09:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2006-02-22 16:10:00,1.6144,1.6145,1.6142,1.6144,136300000.0
2006-02-22 16:11:00,1.6145,1.6149,1.6145,1.6147,136300000.0
2006-02-22 16:12:00,1.6148,1.6152,1.6146,1.6152,136300000.0
2006-02-22 16:13:00,1.6151,1.6155,1.615,1.6155,136300000.0
2006-02-22 16:14:00,1.6154,1.6155,1.6151,1.6154,136300000.0
2006-02-22 16:15:00,1.6153,1.6154,1.6151,1.6152,136300000.0
2006-02-22 16:16:00,1.6154,1.6159,1.6154,1.6157,136300000.0
2006-02-22 16:17:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2006-02-22 16:18:00,1.6154,1.6157,1.6153,1.6157,136300000.0
2006-02-22 16:19:00,1.6156,1.6159,1.6154,1.6158,136300000.0
2006-02-22 16:20:00,1.616,1.616,1.6156,1.6158,136300000.0
2006-02-22 16:21:00,1.6157,1.6158,1.6157,1.6157,136300000.0
2006-02-22 16:22:00,1.6158,1.6158,1.6157,1.6157,136300000.0
2006-02-22 16:23:00,1.6158,1.616,1.6158,1.616,136300000.0
2006-02-22 16:24:00,1.6161,1.6161,1.6156,1.616,136300000.0
2006-02-22 16:25:00,1.6161,1.6162,1.616,1.6161,136300000.0
2006-02-22 16:26:00,1.616,1.6162,1.616,1.6161,136300000.0
2006-02-22 16:27:00,1.6162,1.6166,1.6161,1.6165,136300000.0
2006-02-22 16:28:00,1.6163,1.6163,1.6159,1.6163,136300000.0
2006-02-22 16:29:00,1.6164,1.6164,1.6158,1.6158,136300000.0
2006-02-22 16:30:00,1.6159,1.616,1.6152,1.6152,136300000.0
2006-02-22 16:31:00,1.6153,1.6156,1.6152,1.6152,136300000.0
2006-02-22 16:32:00,1.6153,1.6153,1.615,1.6153,136300000.0
2006-02-22 16:33:00,1.615,1.6153,1.6149,1.615,136300000.0
2006-02-22 16:34:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2006-02-22 16:35:00,1.615,1.6152,1.615,1.6152,136300000.0
2006-02-22 16:36:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2006-02-22 16:37:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-02-22 16:38:00,1.6151,1.6151,1.6148,1.6149,136300000.0
2006-02-22 16:39:00,1.615,1.6152,1.6149,1.6149,136300000.0
2006-02-22 16:40:00,1.6147,1.6151,1.6147,1.6151,136300000.0
2006-02-22 16:41:00,1.615,1.6151,1.615,1.615,136300000.0
2006-02-22 16:42:00,1.6151,1.6154,1.6148,1.6151,136300000.0
2006-02-22 16:43:00,1.6152,1.6152,1.615,1.615,136300000.0
2006-02-22 16:44:00,1.6149,1.6152,1.6148,1.6151,136300000.0
2006-02-22 16:45:00,1.615,1.6155,1.615,1.6155,136300000.0
2006-02-22 16:46:00,1.6154,1.6159,1.6154,1.6155,136300000.0
2006-02-22 16:47:00,1.6156,1.616,1.6154,1.6159,136300000.0
2006-02-22 16:48:00,1.6158,1.6159,1.6151,1.6153,136300000.0
2006-02-22 16:49:00,1.6151,1.6156,1.615,1.6156,136300000.0
2006-02-22 16:50:00,1.6158,1.6158,1.6155,1.6156,136300000.0
2006-02-22 16:51:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2006-02-22 16:52:00,1.616,1.6162,1.6159,1.616,136300000.0
2006-02-22 16:53:00,1.6159,1.6162,1.6159,1.6161,136300000.0
2006-02-22 16:54:00,1.616,1.6164,1.616,1.6164,136300000.0
2006-02-22 16:55:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2006-02-22 16:56:00,1.6165,1.6166,1.6162,1.6162,136300000.0
2006-02-22 16:57:00,1.6161,1.6162,1.6159,1.6161,136300000.0
2006-02-22 16:58:00,1.6162,1.6162,1.6153,1.6153,136300000.0
2006-02-22 16:59:00,1.6155,1.6156,1.615,1.615,136300000.0
2006-02-22 17:00:00,1.6151,1.6156,1.6148,1.6156,136300000.0
2006-02-22 17:01:00,1.6154,1.6159,1.6154,1.6156,136300000.0
2006-02-22 17:02:00,1.6158,1.6161,1.6157,1.6159,136300000.0
2006-02-22 17:03:00,1.6158,1.6162,1.6158,1.6161,136300000.0
2006-02-22 17:04:00,1.6162,1.6162,1.6157,1.6159,136300000.0
2006-02-22 17:05:00,1.6161,1.6162,1.6158,1.6162,136300000.0
2006-02-22 17:06:00,1.616,1.6163,1.616,1.6163,136300000.0
2006-02-22 17:07:00,1.6162,1.6162,1.6157,1.6161,136300000.0
2006-02-22 17:08:00,1.6163,1.6163,1.6159,1.616,136300000.0
2006-02-22 17:09:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2006-02-22 17:10:00,1.6158,1.6158,1.6154,1.6157,136300000.0
2006-02-22 17:11:00,1.6156,1.6156,1.6152,1.6154,136300000.0
2006-02-22 17:12:00,1.6155,1.6158,1.6154,1.6156,136300000.0
2006-02-22 17:13:00,1.6157,1.6159,1.6156,1.6158,136300000.0
2006-02-22 17:14:00,1.6157,1.6158,1.6154,1.6157,136300000.0
2006-02-22 17:15:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2006-02-22 17:16:00,1.6157,1.6157,1.6152,1.6153,136300000.0
2006-02-22 17:17:00,1.6154,1.6154,1.6149,1.615,136300000.0
2006-02-22 17:18:00,1.6149,1.6152,1.6149,1.6151,136300000.0
2006-02-22 17:19:00,1.6152,1.6152,1.6144,1.6146,136300000.0
2006-02-22 17:20:00,1.6147,1.6148,1.6146,1.6147,136300000.0
2006-02-22 17:21:00,1.6146,1.6148,1.6146,1.6147,136300000.0
2006-02-22 17:22:00,1.6148,1.6148,1.6146,1.6148,136300000.0
2006-02-22 17:23:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2006-02-22 17:24:00,1.6148,1.6149,1.6145,1.6146,136300000.0
2006-02-22 17:25:00,1.6145,1.6148,1.6145,1.6147,136300000.0
2006-02-22 17:26:00,1.6148,1.6148,1.6146,1.6147,136300000.0
2006-02-22 17:27:00,1.6148,1.6149,1.6144,1.6148,136300000.0
2006-02-22 17:28:00,1.6147,1.615,1.6146,1.615,136300000.0
2006-02-22 17:29:00,1.6152,1.6154,1.6149,1.6151,136300000.0
2006-02-22 17:30:00,1.6152,1.6156,1.6152,1.6155,136300000.0
2006-02-22 17:31:00,1.6154,1.6164,1.6154,1.6162,136300000.0
2006-02-22 17:32:00,1.6164,1.6169,1.6154,1.6156,136300000.0
2006-02-22 17:33:00,1.6155,1.616,1.6154,1.6154,136300000.0
2006-02-22 17:34:00,1.6153,1.6159,1.6153,1.6159,136300000.0
2006-02-22 17:35:00,1.6157,1.6159,1.6155,1.6157,136300000.0
2006-02-22 17:36:00,1.6158,1.6159,1.6153,1.6155,136300000.0
2006-02-22 17:37:00,1.6154,1.6154,1.6152,1.6153,136300000.0
2006-02-22 17:38:00,1.6154,1.6156,1.6151,1.6154,136300000.0
2006-02-22 17:39:00,1.6153,1.6154,1.6152,1.6154,136300000.0
2006-02-22 17:40:00,1.6153,1.6156,1.6151,1.6154,136300000.0
2006-02-22 17:41:00,1.6153,1.6156,1.6153,1.6156,136300000.0
2006-02-22 17:42:00,1.6157,1.6157,1.6153,1.6156,136300000.0
2006-02-22 17:43:00,1.6158,1.6161,1.6155,1.6157,136300000.0
2006-02-22 17:44:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2006-02-22 17:45:00,1.6163,1.6166,1.6161,1.6164,136300000.0
2006-02-22 17:46:00,1.6163,1.6168,1.6158,1.6158,136300000.0
2006-02-22 17:47:00,1.6161,1.6161,1.6158,1.6161,136300000.0
2006-02-22 17:48:00,1.616,1.6161,1.6159,1.616,136300000.0
2006-02-22 17:49:00,1.6161,1.6161,1.6156,1.6156,136300000.0
2006-02-22 17:50:00,1.6157,1.6164,1.6157,1.6164,136300000.0
2006-02-22 17:51:00,1.6163,1.6166,1.6161,1.6166,136300000.0
2006-02-22 17:52:00,1.6165,1.6165,1.6161,1.6162,136300000.0
2006-02-22 17:53:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2006-02-22 17:54:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2006-02-22 17:55:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2006-02-22 17:56:00,1.6164,1.6164,1.6161,1.6161,136300000.0
2006-02-22 17:57:00,1.6162,1.6162,1.6159,1.6159,136300000.0
2006-02-22 17:58:00,1.616,1.6161,1.6159,1.6161,136300000.0
2006-02-22 17:59:00,1.616,1.6163,1.616,1.6163,136300000.0
2006-02-22 18:00:00,1.6164,1.6166,1.6161,1.6161,136300000.0
2006-02-22 18:01:00,1.616,1.6164,1.616,1.6164,136300000.0
2006-02-22 18:02:00,1.6163,1.6163,1.616,1.6161,136300000.0
2006-02-22 18:03:00,1.6164,1.6164,1.6161,1.6163,136300000.0
2006-02-22 18:04:00,1.6161,1.6162,1.6157,1.6157,136300000.0
2006-02-22 18:05:00,1.6161,1.6161,1.6159,1.6161,136300000.0
2006-02-22 18:06:00,1.6162,1.6164,1.6161,1.6161,136300000.0
2006-02-22 18:07:00,1.616,1.616,1.6157,1.6159,136300000.0
2006-02-22 18:08:00,1.616,1.6163,1.616,1.6162,136300000.0
2006-02-22 18:09:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2006-02-22 18:10:00,1.6164,1.6165,1.6162,1.6163,136300000.0
2006-02-22 18:11:00,1.6164,1.6165,1.6162,1.6165,136300000.0
2006-02-22 18:12:00,1.6166,1.6166,1.6163,1.6165,136300000.0
2006-02-22 18:13:00,1.6163,1.6165,1.6161,1.6164,136300000.0
2006-02-22 18:14:00,1.6163,1.6164,1.6161,1.6163,136300000.0
2006-02-22 18:15:00,1.6162,1.6163,1.616,1.616,136300000.0
2006-02-22 18:16:00,1.6161,1.6166,1.6157,1.616,136300000.0
2006-02-22 18:17:00,1.6158,1.6164,1.6158,1.6163,136300000.0
2006-02-22 18:18:00,1.6162,1.6164,1.6159,1.6164,136300000.0
2006-02-22 18:19:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2006-02-22 18:20:00,1.6163,1.6164,1.6159,1.6163,136300000.0
2006-02-22 18:21:00,1.6164,1.6164,1.6162,1.6164,136300000.0
2006-02-22 18:22:00,1.6163,1.6174,1.6163,1.6172,136300000.0
2006-02-22 18:23:00,1.6173,1.6176,1.6172,1.6173,136300000.0
2006-02-22 18:24:00,1.6171,1.6173,1.6166,1.6171,136300000.0
2006-02-22 18:25:00,1.617,1.6173,1.6169,1.6173,136300000.0
2006-02-22 18:26:00,1.6172,1.6173,1.6168,1.6169,136300000.0
2006-02-22 18:27:00,1.6168,1.6173,1.6167,1.6173,136300000.0
2006-02-22 18:28:00,1.6174,1.6174,1.6167,1.6167,136300000.0
2006-02-22 18:29:00,1.6168,1.6168,1.6164,1.6164,136300000.0
2006-02-22 18:30:00,1.6165,1.6169,1.6164,1.6168,136300000.0
2006-02-22 18:31:00,1.6169,1.6175,1.6169,1.6175,136300000.0
2006-02-22 18:32:00,1.6176,1.6176,1.6174,1.6174,136300000.0
2006-02-22 18:33:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-02-22 18:34:00,1.6175,1.6178,1.6169,1.6169,136300000.0
2006-02-22 18:35:00,1.617,1.6175,1.6168,1.6171,136300000.0
2006-02-22 18:36:00,1.6172,1.6175,1.617,1.617,136300000.0
2006-02-22 18:37:00,1.6171,1.6176,1.6171,1.6173,136300000.0
2006-02-22 18:38:00,1.6174,1.6178,1.6172,1.6177,136300000.0
2006-02-22 18:39:00,1.6176,1.618,1.6173,1.6179,136300000.0
2006-02-22 18:40:00,1.618,1.618,1.6176,1.6176,136300000.0
2006-02-22 18:41:00,1.6177,1.618,1.6175,1.6176,136300000.0
2006-02-22 18:42:00,1.6177,1.618,1.6176,1.6178,136300000.0
2006-02-22 18:43:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2006-02-22 18:44:00,1.6178,1.6178,1.6174,1.6174,136300000.0
2006-02-22 18:45:00,1.6175,1.6179,1.6175,1.6179,136300000.0
2006-02-22 18:46:00,1.618,1.6183,1.618,1.6182,136300000.0
2006-02-22 18:47:00,1.6181,1.6182,1.6179,1.618,136300000.0
2006-02-22 18:48:00,1.6179,1.618,1.6177,1.6179,136300000.0
2006-02-22 18:49:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2006-02-22 18:50:00,1.6178,1.6178,1.6174,1.6176,136300000.0
2006-02-22 18:51:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2006-02-22 18:52:00,1.6176,1.6177,1.6176,1.6177,136300000.0
2006-02-22 18:53:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2006-02-22 18:54:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2006-02-22 18:55:00,1.6174,1.6175,1.6174,1.6175,136300000.0
2006-02-22 18:56:00,1.6176,1.6177,1.6172,1.6172,136300000.0
2006-02-22 18:57:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2006-02-22 18:58:00,1.6173,1.6173,1.617,1.617,136300000.0
2006-02-22 18:59:00,1.6171,1.6172,1.6171,1.6171,136300000.0
2006-02-22 19:00:00,1.6169,1.6171,1.6167,1.6167,136300000.0
2006-02-22 19:01:00,1.6168,1.6172,1.6166,1.6171,136300000.0
2006-02-22 19:02:00,1.6172,1.6176,1.6172,1.6176,136300000.0
2006-02-22 19:03:00,1.6175,1.6177,1.6175,1.6176,136300000.0
2006-02-22 19:04:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2006-02-22 19:05:00,1.6176,1.6178,1.6176,1.6178,136300000.0
2006-02-22 19:06:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-02-22 19:07:00,1.6177,1.6179,1.617,1.6172,136300000.0
2006-02-22 19:08:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2006-02-22 19:09:00,1.6173,1.6178,1.6172,1.6178,136300000.0
2006-02-22 19:10:00,1.6177,1.6177,1.6176,1.6176,136300000.0
2006-02-22 19:11:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-02-22 19:12:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2006-02-22 19:13:00,1.6172,1.6172,1.617,1.6171,136300000.0
2006-02-22 19:15:00,1.617,1.6171,1.617,1.617,136300000.0
2006-02-22 19:16:00,1.6171,1.6171,1.617,1.6171,136300000.0
2006-02-22 19:17:00,1.6172,1.6172,1.617,1.6171,136300000.0
2006-02-22 19:18:00,1.617,1.6172,1.6167,1.6172,136300000.0
2006-02-22 19:19:00,1.6171,1.6174,1.6171,1.6171,136300000.0
2006-02-22 19:20:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2006-02-22 19:21:00,1.6172,1.6173,1.6172,1.6173,136300000.0
2006-02-22 19:22:00,1.6174,1.6174,1.6172,1.6172,136300000.0
2006-02-22 19:23:00,1.6173,1.6173,1.617,1.6171,136300000.0
2006-02-22 19:24:00,1.617,1.6172,1.617,1.6171,136300000.0
2006-02-22 19:25:00,1.617,1.617,1.6168,1.6168,136300000.0
2006-02-22 19:26:00,1.6169,1.6169,1.6167,1.6168,136300000.0
2006-02-22 19:27:00,1.6167,1.6169,1.6165,1.6165,136300000.0
2006-02-22 19:28:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2006-02-22 19:29:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2006-02-22 19:30:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-02-22 19:31:00,1.6164,1.6169,1.6164,1.6169,136300000.0
2006-02-22 19:32:00,1.6167,1.6168,1.6166,1.6166,136300000.0
2006-02-22 19:33:00,1.6167,1.6167,1.6158,1.6158,136300000.0
2006-02-22 19:34:00,1.6156,1.6161,1.6156,1.6159,136300000.0
2006-02-22 19:35:00,1.6161,1.6163,1.616,1.616,136300000.0
2006-02-22 19:36:00,1.6161,1.6163,1.616,1.6162,136300000.0
2006-02-22 19:37:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2006-02-22 19:38:00,1.6163,1.6168,1.6163,1.6166,136300000.0
2006-02-22 19:39:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2006-02-22 19:40:00,1.6166,1.6167,1.6162,1.6162,136300000.0
2006-02-22 19:41:00,1.616,1.6166,1.616,1.6162,136300000.0
2006-02-22 19:42:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2006-02-22 19:43:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-02-22 19:44:00,1.6167,1.6167,1.6165,1.6167,136300000.0
2006-02-22 19:45:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2006-02-22 19:46:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2006-02-22 19:47:00,1.6168,1.6169,1.6168,1.6169,136300000.0
2006-02-22 19:48:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2006-02-22 19:50:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2006-02-22 19:51:00,1.6169,1.6171,1.6169,1.6169,136300000.0
2006-02-22 19:52:00,1.6168,1.6168,1.6168,1.6168,136300000.0
2006-02-22 19:53:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2006-02-22 19:55:00,1.617,1.617,1.6169,1.6169,136300000.0
2006-02-22 19:56:00,1.6168,1.617,1.6165,1.6166,136300000.0
2006-02-22 19:57:00,1.6168,1.617,1.6165,1.6167,136300000.0
2006-02-22 19:58:00,1.6168,1.6168,1.6165,1.6168,136300000.0
2006-02-22 20:00:00,1.6167,1.6167,1.6165,1.6166,136300000.0
2006-02-22 20:01:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2006-02-22 20:02:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2006-02-22 20:03:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2006-02-22 20:04:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2006-02-22 20:07:00,1.6166,1.6167,1.6165,1.6165,136300000.0
2006-02-22 20:08:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2006-02-22 20:10:00,1.6165,1.6166,1.6162,1.6163,136300000.0
2006-02-22 20:11:00,1.6164,1.6164,1.6161,1.6163,136300000.0
2006-02-22 20:12:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2006-02-22 20:13:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2006-02-22 20:14:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2006-02-22 20:15:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2006-02-22 20:16:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2006-02-22 20:17:00,1.6163,1.6165,1.6163,1.6163,136300000.0
2006-02-22 20:18:00,1.6161,1.6164,1.616,1.6163,136300000.0
2006-02-22 20:20:00,1.6162,1.6162,1.616,1.6161,136300000.0
2006-02-22 20:21:00,1.616,1.616,1.616,1.616,136300000.0
2006-02-22 20:22:00,1.6159,1.6162,1.6158,1.616,136300000.0
2006-02-22 20:23:00,1.6159,1.616,1.6158,1.6158,136300000.0
2006-02-22 20:24:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2006-02-22 20:25:00,1.6161,1.6162,1.616,1.616,136300000.0
2006-02-22 20:26:00,1.6161,1.6162,1.616,1.6162,136300000.0
2006-02-22 20:27:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2006-02-22 20:28:00,1.6163,1.6163,1.616,1.616,136300000.0
2006-02-22 20:29:00,1.6161,1.6161,1.6154,1.6156,136300000.0
2006-02-22 20:30:00,1.6155,1.6155,1.6153,1.6155,136300000.0
2006-02-22 20:31:00,1.6156,1.6157,1.6151,1.6151,136300000.0
2006-02-22 20:32:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-22 20:33:00,1.6153,1.6153,1.6147,1.6147,136300000.0
2006-02-22 20:34:00,1.6149,1.6152,1.6148,1.6152,136300000.0
2006-02-22 20:35:00,1.6151,1.6154,1.6151,1.6152,136300000.0
2006-02-22 20:36:00,1.615,1.6151,1.615,1.615,136300000.0
2006-02-22 20:37:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-02-22 20:38:00,1.615,1.6153,1.6149,1.615,136300000.0
2006-02-22 20:39:00,1.6151,1.6151,1.6147,1.6149,136300000.0
2006-02-22 20:40:00,1.6147,1.615,1.6146,1.6147,136300000.0
2006-02-22 20:41:00,1.6148,1.6149,1.6146,1.6147,136300000.0
2006-02-22 20:42:00,1.6148,1.6151,1.6147,1.6147,136300000.0
2006-02-22 20:43:00,1.6149,1.615,1.6147,1.6149,136300000.0
2006-02-22 20:44:00,1.6144,1.615,1.6144,1.6149,136300000.0
2006-02-22 20:45:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-22 20:48:00,1.615,1.6151,1.6149,1.615,136300000.0
2006-02-22 20:49:00,1.6151,1.6153,1.6149,1.6152,136300000.0
2006-02-22 20:50:00,1.615,1.6153,1.6149,1.615,136300000.0
2006-02-22 20:51:00,1.6151,1.6153,1.6149,1.6152,136300000.0
2006-02-22 20:52:00,1.6153,1.6153,1.6148,1.6149,136300000.0
2006-02-22 20:53:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2006-02-22 20:54:00,1.6149,1.6149,1.6145,1.6145,136300000.0
2006-02-22 20:55:00,1.6146,1.6147,1.6143,1.6144,136300000.0
2006-02-22 20:56:00,1.6146,1.6146,1.6143,1.6146,136300000.0
2006-02-22 20:57:00,1.6145,1.6147,1.6143,1.6143,136300000.0
2006-02-22 20:58:00,1.6142,1.6145,1.6141,1.6145,136300000.0
2006-02-22 20:59:00,1.6146,1.6146,1.6143,1.6146,136300000.0
2006-02-22 21:00:00,1.6145,1.6146,1.6141,1.6144,136300000.0
2006-02-22 21:01:00,1.6143,1.6146,1.6143,1.6146,136300000.0
2006-02-22 21:02:00,1.6145,1.6146,1.6143,1.6146,136300000.0
2006-02-22 21:03:00,1.6145,1.6146,1.6143,1.6143,136300000.0
2006-02-22 21:04:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-02-22 21:05:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-02-22 21:06:00,1.6145,1.6147,1.6145,1.6146,136300000.0
2006-02-22 21:08:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-02-22 21:09:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2006-02-22 21:11:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-02-22 21:12:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-22 21:13:00,1.6146,1.6148,1.6146,1.6147,136300000.0
2006-02-22 21:14:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-22 21:15:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-02-22 21:17:00,1.6146,1.6146,1.6145,1.6145,136300000.0
2006-02-22 21:18:00,1.6146,1.6148,1.6145,1.6148,136300000.0
2006-02-22 21:19:00,1.615,1.6151,1.6148,1.6149,136300000.0
2006-02-22 21:20:00,1.6146,1.6146,1.6146,1.6146,136300000.0
2006-02-22 21:21:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-02-22 21:23:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2006-02-22 21:24:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-02-22 21:25:00,1.6148,1.615,1.6148,1.6148,136300000.0
2006-02-22 21:26:00,1.615,1.615,1.6149,1.6149,136300000.0
2006-02-22 21:27:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-22 21:28:00,1.615,1.615,1.6147,1.6149,136300000.0
2006-02-22 21:29:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-22 21:30:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-02-22 21:31:00,1.615,1.6152,1.615,1.6152,136300000.0
2006-02-22 21:32:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-02-22 21:33:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-02-22 21:34:00,1.6151,1.6156,1.6151,1.6155,136300000.0
2006-02-22 21:35:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2006-02-22 21:36:00,1.6152,1.6152,1.6151,1.6152,136300000.0
2006-02-22 21:37:00,1.6153,1.6154,1.6152,1.6153,136300000.0
2006-02-22 21:38:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2006-02-22 21:39:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-02-22 21:40:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2006-02-22 21:42:00,1.6154,1.6155,1.6154,1.6154,136300000.0
2006-02-22 21:43:00,1.6155,1.6155,1.6152,1.6154,136300000.0
2006-02-22 21:44:00,1.6157,1.6158,1.6154,1.6158,136300000.0
2006-02-22 21:45:00,1.6157,1.616,1.6155,1.6158,136300000.0
2006-02-22 21:46:00,1.6157,1.6158,1.6157,1.6157,136300000.0
2006-02-22 21:47:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2006-02-22 21:48:00,1.6155,1.6158,1.6155,1.6157,136300000.0
2006-02-22 21:49:00,1.6158,1.6159,1.6157,1.6159,136300000.0
2006-02-22 21:50:00,1.6158,1.6158,1.6158,1.6158,136300000.0
2006-02-22 21:52:00,1.6157,1.6158,1.6157,1.6157,136300000.0
2006-02-22 21:53:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2006-02-22 21:54:00,1.6159,1.6159,1.6156,1.6157,136300000.0
2006-02-22 21:55:00,1.6158,1.6158,1.6158,1.6158,136300000.0
2006-02-22 21:56:00,1.6159,1.6159,1.6158,1.6159,136300000.0
2006-02-22 21:57:00,1.6158,1.6158,1.6158,1.6158,136300000.0
2006-02-22 21:58:00,1.616,1.616,1.6157,1.6157,136300000.0
2006-02-22 21:59:00,1.6158,1.616,1.6155,1.6159,136300000.0
2006-02-22 22:00:00,1.6158,1.6158,1.6157,1.6158,136300000.0
2006-02-22 22:01:00,1.6156,1.6159,1.6155,1.6157,136300000.0
2006-02-22 22:02:00,1.616,1.6163,1.6157,1.6162,136300000.0
2006-02-22 22:03:00,1.6161,1.6165,1.616,1.6165,136300000.0
2006-02-22 22:04:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2006-02-22 22:05:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2006-02-22 22:06:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2006-02-22 22:07:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2006-02-22 22:08:00,1.6164,1.6168,1.6164,1.6168,136300000.0
2006-02-22 22:09:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2006-02-22 22:10:00,1.6166,1.6169,1.6165,1.6168,136300000.0
2006-02-22 22:11:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2006-02-22 22:12:00,1.6168,1.6171,1.6168,1.6169,136300000.0
2006-02-22 22:13:00,1.617,1.6172,1.6169,1.6171,136300000.0
2006-02-22 22:14:00,1.6172,1.6172,1.6168,1.6169,136300000.0
2006-02-22 22:15:00,1.6168,1.617,1.6168,1.617,136300000.0
2006-02-22 22:16:00,1.6171,1.6172,1.617,1.6171,136300000.0
2006-02-22 22:17:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2006-02-22 22:18:00,1.6173,1.6174,1.6172,1.6174,136300000.0
2006-02-22 22:19:00,1.6172,1.6173,1.6171,1.6172,136300000.0
2006-02-22 22:20:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2006-02-22 22:21:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2006-02-22 22:22:00,1.6175,1.6175,1.6172,1.6172,136300000.0
2006-02-22 22:23:00,1.6173,1.6191,1.6173,1.6178,136300000.0
2006-02-22 22:24:00,1.6177,1.6177,1.6171,1.6171,136300000.0
2006-02-22 22:25:00,1.6169,1.6171,1.6169,1.617,136300000.0
2006-02-22 22:26:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2006-02-22 22:27:00,1.617,1.6171,1.617,1.6171,136300000.0
2006-02-22 22:30:00,1.6173,1.6173,1.6171,1.6172,136300000.0
2006-02-22 22:32:00,1.6171,1.6172,1.617,1.6172,136300000.0
2006-02-22 22:33:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2006-02-22 22:34:00,1.6173,1.6173,1.6172,1.6173,136300000.0
2006-02-22 22:35:00,1.6174,1.6174,1.6171,1.6172,136300000.0
2006-02-22 22:36:00,1.6173,1.6173,1.6173,1.6173,136300000.0
2006-02-22 22:37:00,1.6172,1.6172,1.617,1.6171,136300000.0
2006-02-22 22:38:00,1.617,1.6171,1.6169,1.6171,136300000.0
2006-02-22 22:40:00,1.617,1.6171,1.617,1.6171,136300000.0
2006-02-22 22:41:00,1.617,1.617,1.617,1.617,136300000.0
2006-02-22 22:42:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2006-02-22 22:44:00,1.617,1.617,1.6168,1.6168,136300000.0
2006-02-22 22:45:00,1.617,1.617,1.6167,1.6167,136300000.0
2006-02-22 22:46:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2006-02-22 22:47:00,1.6168,1.617,1.6168,1.6168,136300000.0
2006-02-22 22:48:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2006-02-22 22:49:00,1.6167,1.6168,1.6165,1.6165,136300000.0
2006-02-22 22:50:00,1.6164,1.6165,1.6162,1.6165,136300000.0
2006-02-22 22:51:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2006-02-22 22:52:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-02-22 22:53:00,1.6166,1.6167,1.6163,1.6166,136300000.0
2006-02-22 22:54:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2006-02-22 22:55:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-02-22 22:57:00,1.6163,1.6167,1.6163,1.6167,136300000.0
2006-02-22 22:58:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2006-02-22 22:59:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2006-02-22 23:00:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2006-02-22 23:01:00,1.6164,1.6164,1.6163,1.6163,136300000.0
2006-02-22 23:02:00,1.6164,1.6166,1.6162,1.6164,136300000.0
2006-02-22 23:03:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-02-22 23:04:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2006-02-22 23:05:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2006-02-22 23:06:00,1.6172,1.6172,1.6167,1.617,136300000.0
2006-02-22 23:07:00,1.6169,1.617,1.6169,1.617,136300000.0
2006-02-22 23:08:00,1.6169,1.617,1.6169,1.617,136300000.0
2006-02-22 23:09:00,1.6169,1.6176,1.6169,1.6175,136300000.0
2006-02-22 23:10:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2006-02-22 23:11:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-02-22 23:12:00,1.6175,1.6179,1.6175,1.6179,136300000.0
2006-02-22 23:13:00,1.618,1.6186,1.618,1.6184,136300000.0
2006-02-22 23:14:00,1.6183,1.6187,1.6183,1.6187,136300000.0
2006-02-22 23:15:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-02-22 23:17:00,1.6187,1.6188,1.6183,1.6184,136300000.0
2006-02-22 23:18:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2006-02-22 23:19:00,1.6183,1.6183,1.6182,1.6183,136300000.0
2006-02-22 23:20:00,1.6185,1.6188,1.6183,1.6185,136300000.0
2006-02-22 23:21:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-02-22 23:22:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-02-22 23:23:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-02-22 23:25:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2006-02-22 23:26:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2006-02-22 23:27:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-02-22 23:28:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-02-22 23:29:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-02-22 23:30:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2006-02-22 23:31:00,1.6183,1.6183,1.6181,1.6182,136300000.0
2006-02-22 23:32:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-22 23:33:00,1.6181,1.6183,1.6181,1.6182,136300000.0
2006-02-22 23:34:00,1.6183,1.6185,1.6182,1.6183,136300000.0
2006-02-22 23:35:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-22 23:36:00,1.6184,1.6186,1.6184,1.6185,136300000.0
2006-02-22 23:37:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2006-02-22 23:38:00,1.6186,1.6186,1.6185,1.6186,136300000.0
2006-02-22 23:39:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-02-22 23:40:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-02-22 23:41:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2006-02-22 23:42:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-02-22 23:43:00,1.6187,1.619,1.6187,1.6188,136300000.0
2006-02-22 23:45:00,1.619,1.619,1.6185,1.6189,136300000.0
2006-02-22 23:46:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-02-22 23:47:00,1.6189,1.6189,1.6186,1.6186,136300000.0
2006-02-22 23:48:00,1.6187,1.6188,1.6183,1.6186,136300000.0
2006-02-22 23:49:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-02-22 23:50:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-02-22 23:51:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-02-22 23:52:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-02-22 23:53:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-02-22 23:54:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-22 23:55:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-02-22 23:56:00,1.6184,1.6184,1.6182,1.6184,136300000.0
2006-02-22 23:57:00,1.6182,1.6182,1.618,1.6181,136300000.0
2006-02-22 23:58:00,1.618,1.6181,1.6179,1.618,136300000.0
2006-02-22 23:59:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-23 00:00:00,1.6178,1.6179,1.6175,1.6178,136300000.0
2006-02-23 00:01:00,1.6176,1.6178,1.6176,1.6176,136300000.0
2006-02-23 00:02:00,1.6177,1.6177,1.6175,1.6176,136300000.0
2006-02-23 00:03:00,1.6175,1.6175,1.6174,1.6175,136300000.0
2006-02-23 00:04:00,1.6176,1.6177,1.6175,1.6176,136300000.0
2006-02-23 00:05:00,1.6175,1.6176,1.6174,1.6176,136300000.0
2006-02-23 00:06:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2006-02-23 00:07:00,1.6177,1.6178,1.6176,1.6176,136300000.0
2006-02-23 00:08:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-02-23 00:09:00,1.6177,1.6177,1.6175,1.6176,136300000.0
2006-02-23 00:10:00,1.6177,1.6181,1.6176,1.6181,136300000.0
2006-02-23 00:11:00,1.6183,1.6183,1.618,1.6181,136300000.0
2006-02-23 00:12:00,1.618,1.6181,1.6179,1.618,136300000.0
2006-02-23 00:13:00,1.6181,1.6184,1.6181,1.6184,136300000.0
2006-02-23 00:14:00,1.6183,1.6186,1.6181,1.6186,136300000.0
2006-02-23 00:15:00,1.6184,1.6186,1.6184,1.6186,136300000.0
2006-02-23 00:16:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2006-02-23 00:17:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-02-23 00:18:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2006-02-23 00:19:00,1.6186,1.6187,1.6186,1.6186,136300000.0
2006-02-23 00:20:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2006-02-23 00:21:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-02-23 00:22:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-02-23 00:23:00,1.6186,1.6189,1.6186,1.6189,136300000.0
2006-02-23 00:24:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2006-02-23 00:25:00,1.6186,1.6187,1.6185,1.6187,136300000.0
2006-02-23 00:26:00,1.619,1.619,1.6188,1.6189,136300000.0
2006-02-23 00:27:00,1.619,1.619,1.619,1.619,136300000.0
2006-02-23 00:28:00,1.6189,1.6194,1.6189,1.6194,136300000.0
2006-02-23 00:29:00,1.6192,1.6196,1.6192,1.6194,136300000.0
2006-02-23 00:30:00,1.6195,1.6197,1.6195,1.6196,136300000.0
2006-02-23 00:31:00,1.6195,1.6198,1.6194,1.6195,136300000.0
2006-02-23 00:32:00,1.6193,1.6196,1.6193,1.6193,136300000.0
2006-02-23 00:33:00,1.6194,1.6196,1.6193,1.6194,136300000.0
2006-02-23 00:34:00,1.6195,1.6197,1.6195,1.6195,136300000.0
2006-02-23 00:35:00,1.6194,1.62,1.6192,1.6199,136300000.0
2006-02-23 00:36:00,1.6198,1.62,1.6196,1.6196,136300000.0
2006-02-23 00:37:00,1.6195,1.62,1.6195,1.6198,136300000.0
2006-02-23 00:38:00,1.6197,1.6197,1.6195,1.6196,136300000.0
2006-02-23 00:39:00,1.6197,1.6198,1.6193,1.6195,136300000.0
2006-02-23 00:40:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-02-23 00:41:00,1.6192,1.6192,1.6191,1.6192,136300000.0
2006-02-23 00:42:00,1.6191,1.6192,1.619,1.619,136300000.0
2006-02-23 00:43:00,1.6191,1.6191,1.6188,1.619,136300000.0
2006-02-23 00:45:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-02-23 00:46:00,1.6191,1.6192,1.619,1.6192,136300000.0
2006-02-23 00:47:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-02-23 00:50:00,1.6191,1.6191,1.6187,1.6187,136300000.0
2006-02-23 00:51:00,1.6186,1.6189,1.6184,1.6187,136300000.0
2006-02-23 00:52:00,1.6188,1.6191,1.6188,1.6191,136300000.0
2006-02-23 00:53:00,1.6193,1.6193,1.619,1.619,136300000.0
2006-02-23 00:54:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-02-23 00:55:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-02-23 00:56:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-02-23 00:57:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2006-02-23 00:58:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2006-02-23 00:59:00,1.6192,1.6195,1.6191,1.6195,136300000.0
2006-02-23 01:00:00,1.6194,1.6195,1.6191,1.6192,136300000.0
2006-02-23 01:01:00,1.6191,1.6193,1.6187,1.6188,136300000.0
2006-02-23 01:02:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-02-23 01:03:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-02-23 01:04:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-02-23 01:05:00,1.6191,1.6192,1.6186,1.6191,136300000.0
2006-02-23 01:06:00,1.6195,1.6195,1.6191,1.6194,136300000.0
2006-02-23 01:07:00,1.6195,1.6196,1.6193,1.6196,136300000.0
2006-02-23 01:08:00,1.6195,1.6195,1.619,1.6191,136300000.0
2006-02-23 01:09:00,1.6193,1.6193,1.6189,1.619,136300000.0
2006-02-23 01:10:00,1.6189,1.6189,1.6183,1.6184,136300000.0
2006-02-23 01:11:00,1.6185,1.6187,1.6182,1.6182,136300000.0
2006-02-23 01:12:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2006-02-23 01:13:00,1.6182,1.6183,1.618,1.6183,136300000.0
2006-02-23 01:14:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-23 01:15:00,1.6182,1.6184,1.6182,1.6182,136300000.0
2006-02-23 01:16:00,1.6183,1.6183,1.6182,1.6183,136300000.0
2006-02-23 01:17:00,1.6182,1.6183,1.618,1.6181,136300000.0
2006-02-23 01:18:00,1.6182,1.6182,1.6179,1.6181,136300000.0
2006-02-23 01:19:00,1.6182,1.6183,1.6177,1.6179,136300000.0
2006-02-23 01:20:00,1.6178,1.6181,1.6177,1.6181,136300000.0
2006-02-23 01:21:00,1.618,1.6185,1.6178,1.6182,136300000.0
2006-02-23 01:22:00,1.6181,1.6183,1.618,1.6181,136300000.0
2006-02-23 01:23:00,1.618,1.6183,1.6179,1.6182,136300000.0
2006-02-23 01:24:00,1.6181,1.6182,1.618,1.6181,136300000.0
2006-02-23 01:25:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-02-23 01:26:00,1.618,1.6183,1.6179,1.6181,136300000.0
2006-02-23 01:27:00,1.618,1.6183,1.618,1.6181,136300000.0
2006-02-23 01:28:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2006-02-23 01:29:00,1.6184,1.6186,1.6182,1.6184,136300000.0
2006-02-23 01:30:00,1.6186,1.6186,1.6175,1.6179,136300000.0
2006-02-23 01:31:00,1.6178,1.6184,1.6176,1.6183,136300000.0
2006-02-23 01:32:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-02-23 01:33:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2006-02-23 01:34:00,1.6181,1.6182,1.6178,1.6178,136300000.0
2006-02-23 01:35:00,1.6179,1.6184,1.6179,1.6184,136300000.0
2006-02-23 01:36:00,1.6185,1.619,1.6185,1.6189,136300000.0
2006-02-23 01:37:00,1.619,1.6191,1.6188,1.619,136300000.0
2006-02-23 01:38:00,1.6191,1.6192,1.619,1.619,136300000.0
2006-02-23 01:39:00,1.6191,1.6193,1.6191,1.6192,136300000.0
2006-02-23 01:40:00,1.6191,1.6196,1.6191,1.6196,136300000.0
2006-02-23 01:41:00,1.6197,1.6199,1.6194,1.6196,136300000.0
2006-02-23 01:42:00,1.6195,1.6196,1.6193,1.6194,136300000.0
2006-02-23 01:43:00,1.6192,1.6194,1.6192,1.6193,136300000.0
2006-02-23 01:44:00,1.6192,1.6192,1.6186,1.6186,136300000.0
2006-02-23 01:45:00,1.6188,1.619,1.6186,1.6188,136300000.0
2006-02-23 01:46:00,1.6191,1.6192,1.6189,1.6189,136300000.0
2006-02-23 01:47:00,1.6188,1.6191,1.6188,1.619,136300000.0
2006-02-23 01:48:00,1.6189,1.6193,1.6189,1.6191,136300000.0
2006-02-23 01:49:00,1.6189,1.6194,1.6189,1.6193,136300000.0
2006-02-23 01:50:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-02-23 01:52:00,1.6195,1.6197,1.6193,1.6195,136300000.0
2006-02-23 01:53:00,1.6197,1.6198,1.6194,1.6198,136300000.0
2006-02-23 01:54:00,1.6197,1.6198,1.6194,1.6194,136300000.0
2006-02-23 01:55:00,1.6192,1.6196,1.6192,1.6195,136300000.0
2006-02-23 01:56:00,1.6196,1.6199,1.6194,1.6197,136300000.0
2006-02-23 01:57:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2006-02-23 01:58:00,1.6198,1.62,1.6195,1.6199,136300000.0
2006-02-23 01:59:00,1.6197,1.6201,1.6197,1.6201,136300000.0
2006-02-23 02:00:00,1.6199,1.6203,1.6198,1.6198,136300000.0
2006-02-23 02:01:00,1.6197,1.6202,1.6197,1.62,136300000.0
2006-02-23 02:02:00,1.6201,1.6201,1.6199,1.6201,136300000.0
2006-02-23 02:03:00,1.62,1.6201,1.6198,1.6199,136300000.0
2006-02-23 02:04:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-02-23 02:05:00,1.62,1.6201,1.6198,1.6198,136300000.0
2006-02-23 02:06:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-02-23 02:07:00,1.62,1.62,1.6198,1.62,136300000.0
2006-02-23 02:08:00,1.6199,1.62,1.6198,1.6199,136300000.0
2006-02-23 02:09:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-02-23 02:10:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-02-23 02:11:00,1.6198,1.62,1.6197,1.6198,136300000.0
2006-02-23 02:12:00,1.6196,1.6199,1.6195,1.6195,136300000.0
2006-02-23 02:13:00,1.6196,1.6197,1.6191,1.6191,136300000.0
2006-02-23 02:14:00,1.6189,1.6192,1.6188,1.6192,136300000.0
2006-02-23 02:15:00,1.6189,1.6193,1.6189,1.619,136300000.0
2006-02-23 02:16:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2006-02-23 02:17:00,1.619,1.619,1.6185,1.6187,136300000.0
2006-02-23 02:18:00,1.6188,1.6188,1.6184,1.6187,136300000.0
2006-02-23 02:19:00,1.6185,1.6192,1.6185,1.6191,136300000.0
2006-02-23 02:20:00,1.6189,1.6194,1.6189,1.619,136300000.0
2006-02-23 02:21:00,1.6191,1.6194,1.619,1.619,136300000.0
2006-02-23 02:22:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2006-02-23 02:23:00,1.6188,1.6189,1.6184,1.6189,136300000.0
2006-02-23 02:24:00,1.6188,1.6189,1.6185,1.6186,136300000.0
2006-02-23 02:25:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-02-23 02:26:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-02-23 02:27:00,1.6185,1.6186,1.6184,1.6186,136300000.0
2006-02-23 02:28:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-02-23 02:29:00,1.6189,1.6189,1.6185,1.6185,136300000.0
2006-02-23 02:30:00,1.6183,1.6187,1.6183,1.6186,136300000.0
2006-02-23 02:31:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2006-02-23 02:32:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2006-02-23 02:33:00,1.6182,1.6185,1.6182,1.6184,136300000.0
2006-02-23 02:34:00,1.6185,1.6186,1.6184,1.6185,136300000.0
2006-02-23 02:35:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-02-23 02:36:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-02-23 02:37:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-02-23 02:39:00,1.6188,1.619,1.6188,1.6189,136300000.0
2006-02-23 02:40:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2006-02-23 02:41:00,1.6186,1.6186,1.6181,1.6183,136300000.0
2006-02-23 02:42:00,1.6181,1.6182,1.6181,1.6181,136300000.0
2006-02-23 02:43:00,1.6182,1.6182,1.6181,1.6182,136300000.0
2006-02-23 02:44:00,1.6181,1.6182,1.618,1.618,136300000.0
2006-02-23 02:45:00,1.6181,1.6182,1.6181,1.6181,136300000.0
2006-02-23 02:46:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2006-02-23 02:47:00,1.6182,1.6183,1.618,1.618,136300000.0
2006-02-23 02:48:00,1.6181,1.6182,1.618,1.6181,136300000.0
2006-02-23 02:49:00,1.618,1.6182,1.618,1.6181,136300000.0
2006-02-23 02:50:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2006-02-23 02:51:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-02-23 02:52:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2006-02-23 02:53:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2006-02-23 02:54:00,1.6185,1.6186,1.6183,1.6186,136300000.0
2006-02-23 02:55:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-02-23 02:56:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-02-23 02:57:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-02-23 02:58:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-02-23 02:59:00,1.6182,1.6184,1.6182,1.6184,136300000.0
2006-02-23 03:00:00,1.6185,1.6185,1.6182,1.6184,136300000.0
2006-02-23 03:01:00,1.6182,1.6186,1.6182,1.6184,136300000.0
2006-02-23 03:02:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-02-23 03:03:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-02-23 03:06:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-02-23 03:08:00,1.6186,1.6186,1.6185,1.6186,136300000.0
2006-02-23 03:09:00,1.6187,1.6187,1.6185,1.6185,136300000.0
2006-02-23 03:11:00,1.6184,1.6184,1.6183,1.6183,136300000.0
2006-02-23 03:12:00,1.6184,1.6187,1.6184,1.6185,136300000.0
2006-02-23 03:14:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-23 03:15:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-02-23 03:18:00,1.6184,1.6185,1.6184,1.6184,136300000.0
2006-02-23 03:19:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-02-23 03:21:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2006-02-23 03:22:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-02-23 03:23:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2006-02-23 03:24:00,1.618,1.6182,1.6178,1.6182,136300000.0
2006-02-23 03:25:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-02-23 03:26:00,1.6182,1.6183,1.6182,1.6182,136300000.0
2006-02-23 03:27:00,1.618,1.6183,1.618,1.6183,136300000.0
2006-02-23 03:28:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-02-23 03:29:00,1.6183,1.6186,1.6183,1.6184,136300000.0
2006-02-23 03:30:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2006-02-23 03:31:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-02-23 03:32:00,1.6185,1.6186,1.6182,1.6182,136300000.0
2006-02-23 03:33:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-02-23 03:35:00,1.618,1.6182,1.618,1.618,136300000.0
2006-02-23 03:36:00,1.6179,1.6182,1.6179,1.618,136300000.0
2006-02-23 03:37:00,1.6179,1.6179,1.6177,1.6178,136300000.0
2006-02-23 03:38:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-02-23 03:39:00,1.6176,1.6176,1.6176,1.6176,136300000.0
2006-02-23 03:40:00,1.6173,1.6176,1.6169,1.6172,136300000.0
2006-02-23 03:41:00,1.6173,1.6173,1.6169,1.6172,136300000.0
2006-02-23 03:42:00,1.6173,1.6174,1.6172,1.6173,136300000.0
2006-02-23 03:43:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2006-02-23 03:44:00,1.6169,1.6171,1.6169,1.6171,136300000.0
2006-02-23 03:45:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2006-02-23 03:46:00,1.6168,1.6172,1.6168,1.6171,136300000.0
2006-02-23 03:47:00,1.6172,1.6174,1.6171,1.6171,136300000.0
2006-02-23 03:48:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2006-02-23 03:49:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2006-02-23 03:50:00,1.6173,1.6174,1.6171,1.6171,136300000.0
2006-02-23 03:51:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2006-02-23 03:52:00,1.6174,1.6174,1.6171,1.6172,136300000.0
2006-02-23 03:54:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-02-23 03:55:00,1.6172,1.6174,1.6172,1.6173,136300000.0
2006-02-23 03:56:00,1.6174,1.6174,1.6172,1.6173,136300000.0
2006-02-23 03:58:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2006-02-23 04:01:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2006-02-23 04:02:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2006-02-23 04:03:00,1.6176,1.6176,1.6173,1.6173,136300000.0
2006-02-23 04:04:00,1.6172,1.6172,1.6172,1.6172,136300000.0
2006-02-23 04:05:00,1.6171,1.6172,1.6171,1.6172,136300000.0
2006-02-23 04:06:00,1.6173,1.6174,1.6172,1.6174,136300000.0
2006-02-23 04:07:00,1.6175,1.6179,1.6172,1.6178,136300000.0
2006-02-23 04:08:00,1.6177,1.6177,1.6176,1.6177,136300000.0
2006-02-23 04:09:00,1.6176,1.6177,1.6174,1.6177,136300000.0
2006-02-23 04:10:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2006-02-23 04:11:00,1.6177,1.6177,1.6175,1.6176,136300000.0
2006-02-23 04:13:00,1.6177,1.6177,1.6174,1.6177,136300000.0
2006-02-23 04:14:00,1.6176,1.6179,1.6176,1.6176,136300000.0
2006-02-23 04:15:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-02-23 04:16:00,1.6176,1.6178,1.6176,1.6177,136300000.0
2006-02-23 04:17:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2006-02-23 04:18:00,1.6177,1.618,1.6177,1.6179,136300000.0
2006-02-23 04:19:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-02-23 04:20:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-02-23 04:21:00,1.6178,1.6181,1.6178,1.6181,136300000.0
2006-02-23 04:22:00,1.618,1.6181,1.6178,1.6181,136300000.0
2006-02-23 04:23:00,1.6179,1.6183,1.6179,1.6182,136300000.0
2006-02-23 04:24:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2006-02-23 04:25:00,1.6182,1.6182,1.6178,1.6178,136300000.0
2006-02-23 04:26:00,1.6176,1.618,1.6176,1.6179,136300000.0
2006-02-23 04:27:00,1.618,1.6182,1.6179,1.618,136300000.0
2006-02-23 04:28:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2006-02-23 04:29:00,1.6183,1.6184,1.6181,1.6184,136300000.0
2006-02-23 04:30:00,1.6183,1.6184,1.618,1.618,136300000.0
2006-02-23 04:31:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-02-23 04:32:00,1.6183,1.6183,1.618,1.6181,136300000.0
2006-02-23 04:33:00,1.6182,1.6182,1.6178,1.6178,136300000.0
2006-02-23 04:34:00,1.6177,1.6182,1.6177,1.6182,136300000.0
2006-02-23 04:35:00,1.6181,1.6182,1.6179,1.6182,136300000.0
2006-02-23 04:36:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2006-02-23 04:37:00,1.6185,1.6185,1.618,1.6181,136300000.0
2006-02-23 04:38:00,1.618,1.6182,1.6179,1.6182,136300000.0
2006-02-23 04:39:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2006-02-23 04:40:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2006-02-23 04:41:00,1.6182,1.6184,1.6182,1.6182,136300000.0
2006-02-23 04:42:00,1.6183,1.6183,1.6178,1.6178,136300000.0
2006-02-23 04:43:00,1.6177,1.6177,1.6174,1.6176,136300000.0
2006-02-23 04:44:00,1.6177,1.6178,1.6176,1.6178,136300000.0
2006-02-23 04:45:00,1.6177,1.6179,1.6176,1.6178,136300000.0
2006-02-23 04:46:00,1.6177,1.6177,1.6174,1.6176,136300000.0
2006-02-23 04:47:00,1.6175,1.6181,1.6175,1.6181,136300000.0
2006-02-23 04:48:00,1.6182,1.6184,1.6178,1.6181,136300000.0
2006-02-23 04:49:00,1.618,1.6184,1.6179,1.6184,136300000.0
2006-02-23 04:50:00,1.6185,1.6185,1.6179,1.6179,136300000.0
2006-02-23 04:51:00,1.6178,1.618,1.6176,1.618,136300000.0
2006-02-23 04:52:00,1.6179,1.6181,1.6177,1.6177,136300000.0
2006-02-23 04:53:00,1.6176,1.6179,1.6173,1.6174,136300000.0
2006-02-23 04:54:00,1.6173,1.6178,1.6172,1.6177,136300000.0
2006-02-23 04:55:00,1.6178,1.6181,1.6178,1.618,136300000.0
2006-02-23 04:56:00,1.6181,1.6184,1.6179,1.6182,136300000.0
2006-02-23 04:57:00,1.6181,1.6183,1.6181,1.6182,136300000.0
2006-02-23 04:58:00,1.6181,1.6182,1.618,1.6181,136300000.0
2006-02-23 04:59:00,1.6179,1.6182,1.6179,1.6181,136300000.0
2006-02-23 05:00:00,1.6182,1.6183,1.6178,1.6178,136300000.0
2006-02-23 05:01:00,1.6179,1.618,1.6177,1.6177,136300000.0
2006-02-23 05:02:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2006-02-23 05:03:00,1.6177,1.618,1.6177,1.6179,136300000.0
2006-02-23 05:04:00,1.6178,1.6184,1.6178,1.618,136300000.0
2006-02-23 05:05:00,1.6181,1.6182,1.6177,1.6178,136300000.0
2006-02-23 05:06:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2006-02-23 05:07:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-02-23 05:08:00,1.6177,1.6181,1.6175,1.6175,136300000.0
2006-02-23 05:09:00,1.6177,1.6178,1.6173,1.6178,136300000.0
2006-02-23 05:10:00,1.6179,1.6182,1.6177,1.6178,136300000.0
2006-02-23 05:11:00,1.6177,1.618,1.6173,1.6174,136300000.0
2006-02-23 05:12:00,1.6176,1.6176,1.6175,1.6175,136300000.0
2006-02-23 05:13:00,1.6176,1.618,1.6175,1.6177,136300000.0
2006-02-23 05:14:00,1.6176,1.6179,1.6176,1.6179,136300000.0
2006-02-23 05:15:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-02-23 05:16:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-02-23 05:17:00,1.6179,1.618,1.6177,1.618,136300000.0
2006-02-23 05:18:00,1.6181,1.6183,1.6179,1.6181,136300000.0
2006-02-23 05:19:00,1.618,1.618,1.6176,1.6178,136300000.0
2006-02-23 05:20:00,1.618,1.618,1.6177,1.6177,136300000.0
2006-02-23 05:21:00,1.6179,1.6185,1.6177,1.6183,136300000.0
2006-02-23 05:22:00,1.6182,1.6187,1.6182,1.6186,136300000.0
2006-02-23 05:23:00,1.6185,1.6187,1.6185,1.6185,136300000.0
2006-02-23 05:24:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2006-02-23 05:25:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-02-23 05:26:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2006-02-23 05:27:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-02-23 05:28:00,1.6179,1.618,1.6175,1.6177,136300000.0
2006-02-23 05:29:00,1.6176,1.6178,1.6175,1.6178,136300000.0
2006-02-23 05:30:00,1.6179,1.6182,1.6177,1.6177,136300000.0
2006-02-23 05:31:00,1.6178,1.618,1.6177,1.618,136300000.0
2006-02-23 05:32:00,1.6182,1.6182,1.6178,1.6181,136300000.0
2006-02-23 05:33:00,1.6182,1.6183,1.6172,1.6172,136300000.0
2006-02-23 05:34:00,1.6173,1.618,1.6173,1.6177,136300000.0
2006-02-23 05:35:00,1.6176,1.6182,1.6175,1.6182,136300000.0
2006-02-23 05:36:00,1.6181,1.6184,1.6179,1.6183,136300000.0
2006-02-23 05:37:00,1.6182,1.6185,1.618,1.6184,136300000.0
2006-02-23 05:38:00,1.6183,1.6185,1.6183,1.6184,136300000.0
2006-02-23 05:39:00,1.6185,1.6186,1.6184,1.6186,136300000.0
2006-02-23 05:40:00,1.6187,1.6188,1.6184,1.6188,136300000.0
2006-02-23 05:41:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-02-23 05:42:00,1.6187,1.6187,1.6183,1.6186,136300000.0
2006-02-23 05:43:00,1.6187,1.6188,1.6184,1.6185,136300000.0
2006-02-23 05:44:00,1.6187,1.6187,1.6183,1.6184,136300000.0
2006-02-23 05:45:00,1.6185,1.6185,1.6181,1.6182,136300000.0
2006-02-23 05:46:00,1.6181,1.6182,1.618,1.618,136300000.0
2006-02-23 05:47:00,1.6181,1.6183,1.618,1.618,136300000.0
2006-02-23 05:48:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-02-23 05:49:00,1.6179,1.6179,1.6176,1.6176,136300000.0
2006-02-23 05:50:00,1.6177,1.6177,1.6175,1.6175,136300000.0
2006-02-23 05:51:00,1.6176,1.6177,1.6175,1.6177,136300000.0
2006-02-23 05:52:00,1.6176,1.6178,1.6176,1.6177,136300000.0
2006-02-23 05:53:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2006-02-23 05:54:00,1.6175,1.6178,1.6174,1.6178,136300000.0
2006-02-23 05:55:00,1.6177,1.6178,1.6175,1.6176,136300000.0
2006-02-23 05:56:00,1.6172,1.6175,1.6167,1.6169,136300000.0
2006-02-23 05:57:00,1.6172,1.6177,1.6171,1.6177,136300000.0
2006-02-23 05:58:00,1.6176,1.6177,1.6175,1.6177,136300000.0
2006-02-23 05:59:00,1.6178,1.6181,1.6176,1.6181,136300000.0
2006-02-23 06:00:00,1.6178,1.618,1.6175,1.6177,136300000.0
2006-02-23 06:01:00,1.6178,1.6178,1.6175,1.6177,136300000.0
2006-02-23 06:02:00,1.6176,1.6176,1.6173,1.6173,136300000.0
2006-02-23 06:03:00,1.6172,1.6173,1.6171,1.6173,136300000.0
2006-02-23 06:04:00,1.6172,1.6173,1.6172,1.6173,136300000.0
2006-02-23 06:05:00,1.6175,1.6177,1.6173,1.6176,136300000.0
2006-02-23 06:06:00,1.6175,1.6179,1.6175,1.6178,136300000.0
2006-02-23 06:07:00,1.6177,1.6179,1.6176,1.6176,136300000.0
2006-02-23 06:08:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-02-23 06:09:00,1.6177,1.6178,1.6176,1.6178,136300000.0
2006-02-23 06:10:00,1.6176,1.6178,1.6175,1.6178,136300000.0
2006-02-23 06:11:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2006-02-23 06:12:00,1.6176,1.6177,1.6174,1.6174,136300000.0
2006-02-23 06:13:00,1.6175,1.6177,1.6175,1.6176,136300000.0
2006-02-23 06:14:00,1.6175,1.6177,1.6175,1.6175,136300000.0
2006-02-23 06:15:00,1.6176,1.6177,1.6174,1.6175,136300000.0
2006-02-23 06:16:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2006-02-23 06:17:00,1.6176,1.6178,1.6174,1.6175,136300000.0
2006-02-23 06:18:00,1.6176,1.6179,1.6174,1.6177,136300000.0
2006-02-23 06:19:00,1.6178,1.6178,1.6174,1.6178,136300000.0
2006-02-23 06:20:00,1.618,1.618,1.6172,1.6176,136300000.0
2006-02-23 06:21:00,1.6177,1.618,1.6174,1.6174,136300000.0
2006-02-23 06:23:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2006-02-23 06:24:00,1.6172,1.6176,1.6172,1.6176,136300000.0
2006-02-23 06:25:00,1.6177,1.618,1.6177,1.6178,136300000.0
2006-02-23 06:26:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-02-23 06:27:00,1.618,1.618,1.6175,1.6179,136300000.0
2006-02-23 06:28:00,1.618,1.618,1.6176,1.6177,136300000.0
2006-02-23 06:29:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2006-02-23 06:30:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2006-02-23 06:31:00,1.6172,1.6174,1.617,1.6173,136300000.0
2006-02-23 06:32:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2006-02-23 06:33:00,1.6172,1.6173,1.617,1.6171,136300000.0
2006-02-23 06:34:00,1.6172,1.6173,1.617,1.6171,136300000.0
2006-02-23 06:35:00,1.6172,1.6173,1.6171,1.6172,136300000.0
2006-02-23 06:36:00,1.6173,1.6176,1.6173,1.6175,136300000.0
2006-02-23 06:37:00,1.6174,1.6179,1.6174,1.6178,136300000.0
2006-02-23 06:38:00,1.6177,1.6178,1.6175,1.6177,136300000.0
2006-02-23 06:39:00,1.6176,1.6177,1.6174,1.6174,136300000.0
2006-02-23 06:40:00,1.6173,1.6175,1.6172,1.6175,136300000.0
2006-02-23 06:41:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2006-02-23 06:42:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-02-23 06:43:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-02-23 06:44:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2006-02-23 06:45:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-02-23 06:46:00,1.6176,1.6177,1.6173,1.6177,136300000.0
2006-02-23 06:47:00,1.6178,1.6181,1.6177,1.618,136300000.0
2006-02-23 06:48:00,1.6181,1.6184,1.6179,1.6181,136300000.0
2006-02-23 06:49:00,1.618,1.6183,1.618,1.6181,136300000.0
2006-02-23 06:50:00,1.6182,1.6185,1.6181,1.6184,136300000.0
2006-02-23 06:51:00,1.6183,1.6183,1.6181,1.6182,136300000.0
2006-02-23 06:52:00,1.6181,1.6184,1.618,1.6184,136300000.0
2006-02-23 06:53:00,1.6185,1.6187,1.6182,1.6182,136300000.0
2006-02-23 06:54:00,1.6183,1.6185,1.6182,1.6182,136300000.0
2006-02-23 06:55:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2006-02-23 06:56:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2006-02-23 06:57:00,1.618,1.618,1.6178,1.6178,136300000.0
2006-02-23 06:58:00,1.618,1.618,1.6177,1.6177,136300000.0
2006-02-23 06:59:00,1.6178,1.6178,1.6177,1.6178,136300000.0
2006-02-23 07:00:00,1.6177,1.6177,1.6175,1.6176,136300000.0
2006-02-23 07:01:00,1.6179,1.6182,1.6176,1.618,136300000.0
2006-02-23 07:02:00,1.6181,1.6181,1.6178,1.6181,136300000.0
2006-02-23 07:03:00,1.618,1.618,1.6177,1.6179,136300000.0
2006-02-23 07:04:00,1.6178,1.6179,1.6174,1.6174,136300000.0
2006-02-23 07:05:00,1.6173,1.6176,1.6172,1.6176,136300000.0
2006-02-23 07:06:00,1.6177,1.6177,1.6169,1.617,136300000.0
2006-02-23 07:07:00,1.6171,1.6172,1.6167,1.6171,136300000.0
2006-02-23 07:08:00,1.6172,1.6174,1.6168,1.6169,136300000.0
2006-02-23 07:09:00,1.6167,1.6167,1.6163,1.6164,136300000.0
2006-02-23 07:10:00,1.6163,1.6165,1.6152,1.6152,136300000.0
2006-02-23 07:11:00,1.6153,1.616,1.615,1.6158,136300000.0
2006-02-23 07:12:00,1.6157,1.6161,1.6154,1.6159,136300000.0
2006-02-23 07:13:00,1.616,1.6161,1.6155,1.6159,136300000.0
2006-02-23 07:14:00,1.6158,1.6164,1.6158,1.6162,136300000.0
2006-02-23 07:15:00,1.6161,1.6163,1.616,1.6161,136300000.0
2006-02-23 07:16:00,1.616,1.6163,1.6157,1.6158,136300000.0
2006-02-23 07:17:00,1.6159,1.6159,1.6157,1.6157,136300000.0
2006-02-23 07:18:00,1.6159,1.6159,1.6154,1.6159,136300000.0
2006-02-23 07:19:00,1.6158,1.6159,1.6158,1.6158,136300000.0
2006-02-23 07:20:00,1.6159,1.6161,1.6156,1.6158,136300000.0
2006-02-23 07:21:00,1.6157,1.6157,1.615,1.6153,136300000.0
2006-02-23 07:22:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-02-23 07:23:00,1.6152,1.6155,1.6151,1.6155,136300000.0
2006-02-23 07:24:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-02-23 07:25:00,1.6158,1.6158,1.6155,1.6156,136300000.0
2006-02-23 07:26:00,1.6157,1.6158,1.6156,1.6158,136300000.0
2006-02-23 07:27:00,1.6159,1.6159,1.6158,1.6158,136300000.0
2006-02-23 07:28:00,1.6159,1.6161,1.6159,1.6159,136300000.0
2006-02-23 07:29:00,1.616,1.6164,1.616,1.6164,136300000.0
2006-02-23 07:30:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2006-02-23 07:31:00,1.6165,1.6166,1.6162,1.6163,136300000.0
2006-02-23 07:32:00,1.6164,1.6165,1.6164,1.6165,136300000.0
2006-02-23 07:33:00,1.6167,1.6167,1.6163,1.6164,136300000.0
2006-02-23 07:34:00,1.6166,1.6169,1.6166,1.6169,136300000.0
2006-02-23 07:35:00,1.617,1.617,1.6166,1.6169,136300000.0
2006-02-23 07:36:00,1.6168,1.6171,1.6168,1.6168,136300000.0
2006-02-23 07:37:00,1.617,1.617,1.6167,1.6167,136300000.0
2006-02-23 07:38:00,1.6166,1.6168,1.6165,1.6165,136300000.0
2006-02-23 07:39:00,1.6167,1.617,1.6164,1.6167,136300000.0
2006-02-23 07:40:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2006-02-23 07:41:00,1.6167,1.6167,1.6164,1.6165,136300000.0
2006-02-23 07:42:00,1.6164,1.6167,1.6163,1.6166,136300000.0
2006-02-23 07:43:00,1.6167,1.6168,1.6166,1.6167,136300000.0
2006-02-23 07:44:00,1.6166,1.6173,1.6166,1.6173,136300000.0
2006-02-23 07:45:00,1.6172,1.6173,1.6168,1.6169,136300000.0
2006-02-23 07:46:00,1.6168,1.617,1.6168,1.617,136300000.0
2006-02-23 07:47:00,1.6169,1.6169,1.6165,1.6168,136300000.0
2006-02-23 07:48:00,1.6169,1.617,1.6168,1.6169,136300000.0
2006-02-23 07:49:00,1.6168,1.617,1.6167,1.6168,136300000.0
2006-02-23 07:50:00,1.6169,1.617,1.6169,1.6169,136300000.0
2006-02-23 07:51:00,1.6168,1.617,1.6167,1.6168,136300000.0
2006-02-23 07:52:00,1.6166,1.617,1.6166,1.6168,136300000.0
2006-02-23 07:53:00,1.6169,1.6171,1.6166,1.6171,136300000.0
2006-02-23 07:54:00,1.6172,1.6172,1.6169,1.617,136300000.0
2006-02-23 07:55:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2006-02-23 07:56:00,1.6175,1.6175,1.6173,1.6173,136300000.0
2006-02-23 07:57:00,1.6175,1.6175,1.6173,1.6175,136300000.0
2006-02-23 07:58:00,1.6176,1.6176,1.6175,1.6175,136300000.0
2006-02-23 07:59:00,1.6173,1.6174,1.6172,1.6172,136300000.0
2006-02-23 08:00:00,1.6174,1.6177,1.6172,1.6175,136300000.0
2006-02-23 08:01:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2006-02-23 08:02:00,1.6171,1.6173,1.6167,1.6173,136300000.0
2006-02-23 08:03:00,1.6172,1.6173,1.6171,1.6172,136300000.0
2006-02-23 08:04:00,1.6171,1.6177,1.6171,1.6176,136300000.0
2006-02-23 08:05:00,1.6175,1.6177,1.617,1.6175,136300000.0
2006-02-23 08:06:00,1.6174,1.6176,1.6173,1.6175,136300000.0
2006-02-23 08:07:00,1.6176,1.6176,1.617,1.617,136300000.0
2006-02-23 08:08:00,1.6171,1.6173,1.617,1.6172,136300000.0
2006-02-23 08:09:00,1.6174,1.6174,1.6169,1.6169,136300000.0
2006-02-23 08:10:00,1.6171,1.6171,1.6169,1.6169,136300000.0
2006-02-23 08:11:00,1.617,1.617,1.6168,1.6168,136300000.0
2006-02-23 08:12:00,1.6169,1.6171,1.6168,1.617,136300000.0
2006-02-23 08:13:00,1.6171,1.6173,1.6168,1.617,136300000.0
2006-02-23 08:14:00,1.6169,1.617,1.6169,1.617,136300000.0
2006-02-23 08:15:00,1.6172,1.6173,1.6171,1.6172,136300000.0
2006-02-23 08:16:00,1.6171,1.6172,1.617,1.6172,136300000.0
2006-02-23 08:17:00,1.6173,1.6173,1.6171,1.6171,136300000.0
2006-02-23 08:18:00,1.6173,1.6173,1.6167,1.6167,136300000.0
2006-02-23 08:19:00,1.6168,1.6168,1.6165,1.6167,136300000.0
2006-02-23 08:20:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2006-02-23 08:21:00,1.6166,1.6168,1.6165,1.6168,136300000.0
2006-02-23 08:22:00,1.6167,1.6168,1.6166,1.6168,136300000.0
2006-02-23 08:23:00,1.617,1.617,1.6166,1.6166,136300000.0
2006-02-23 08:25:00,1.6167,1.6167,1.6164,1.6166,136300000.0
2006-02-23 08:26:00,1.6167,1.6168,1.6164,1.6166,136300000.0
2006-02-23 08:27:00,1.6164,1.6166,1.6157,1.6158,136300000.0
2006-02-23 08:28:00,1.6157,1.6159,1.6157,1.6159,136300000.0
2006-02-23 08:29:00,1.616,1.616,1.6158,1.6158,136300000.0
2006-02-23 08:30:00,1.6159,1.6159,1.6154,1.6155,136300000.0
2006-02-23 08:31:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2006-02-23 08:32:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-02-23 08:33:00,1.6154,1.6155,1.6152,1.6152,136300000.0
2006-02-23 08:34:00,1.6154,1.6156,1.6152,1.6152,136300000.0
2006-02-23 08:35:00,1.6153,1.6159,1.6152,1.6159,136300000.0
2006-02-23 08:36:00,1.616,1.6161,1.6158,1.616,136300000.0
2006-02-23 08:37:00,1.6159,1.616,1.6154,1.6157,136300000.0
2006-02-23 08:38:00,1.6156,1.6158,1.6151,1.6157,136300000.0
2006-02-23 08:39:00,1.6156,1.6158,1.6152,1.6154,136300000.0
2006-02-23 08:40:00,1.6155,1.6156,1.615,1.6154,136300000.0
2006-02-23 08:41:00,1.6152,1.6156,1.6152,1.6154,136300000.0
2006-02-23 08:42:00,1.6156,1.6157,1.6155,1.6156,136300000.0
2006-02-23 08:43:00,1.6157,1.616,1.6156,1.6159,136300000.0
2006-02-23 08:44:00,1.6157,1.616,1.6155,1.6156,136300000.0
2006-02-23 08:45:00,1.6155,1.6158,1.6154,1.6154,136300000.0
2006-02-23 08:46:00,1.6155,1.6158,1.6154,1.6157,136300000.0
2006-02-23 08:47:00,1.6156,1.616,1.6154,1.6159,136300000.0
2006-02-23 08:48:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2006-02-23 08:49:00,1.616,1.6162,1.616,1.616,136300000.0
2006-02-23 08:50:00,1.6161,1.6164,1.616,1.6163,136300000.0
2006-02-23 08:51:00,1.6162,1.6166,1.6162,1.6165,136300000.0
2006-02-23 08:52:00,1.6164,1.6165,1.6162,1.6162,136300000.0
2006-02-23 08:53:00,1.6163,1.6163,1.6156,1.6158,136300000.0
2006-02-23 08:54:00,1.6157,1.6166,1.6157,1.6162,136300000.0
2006-02-23 08:55:00,1.6161,1.6167,1.6161,1.6167,136300000.0
2006-02-23 08:56:00,1.6166,1.6166,1.6163,1.6164,136300000.0
2006-02-23 08:57:00,1.6163,1.6164,1.616,1.6161,136300000.0
2006-02-23 08:58:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2006-02-23 08:59:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2006-02-23 09:00:00,1.6166,1.6166,1.6159,1.6162,136300000.0
2006-02-23 09:01:00,1.6163,1.6163,1.6156,1.6156,136300000.0
2006-02-23 09:02:00,1.6157,1.6162,1.6157,1.6161,136300000.0
2006-02-23 09:03:00,1.6159,1.6159,1.6154,1.6156,136300000.0
2006-02-23 09:04:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2006-02-23 09:05:00,1.6158,1.6158,1.6155,1.6156,136300000.0
2006-02-23 09:06:00,1.616,1.616,1.6157,1.6159,136300000.0
2006-02-23 09:07:00,1.6158,1.6163,1.6158,1.6163,136300000.0
2006-02-23 09:08:00,1.6162,1.6164,1.6149,1.6154,136300000.0
2006-02-23 09:09:00,1.6153,1.6154,1.6149,1.6154,136300000.0
2006-02-23 09:10:00,1.6152,1.6154,1.6149,1.6153,136300000.0
2006-02-23 09:11:00,1.6152,1.6153,1.6149,1.6152,136300000.0
2006-02-23 09:12:00,1.6153,1.6155,1.6149,1.6149,136300000.0
2006-02-23 09:13:00,1.6152,1.6157,1.6152,1.6156,136300000.0
2006-02-23 09:14:00,1.6155,1.6159,1.6154,1.6159,136300000.0
2006-02-23 09:15:00,1.6157,1.6159,1.6155,1.6155,136300000.0
2006-02-23 09:16:00,1.6152,1.6156,1.6151,1.6154,136300000.0
2006-02-23 09:17:00,1.6153,1.6158,1.6153,1.6155,136300000.0
2006-02-23 09:18:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2006-02-23 09:19:00,1.6154,1.6154,1.6151,1.6152,136300000.0
2006-02-23 09:20:00,1.6153,1.6155,1.6152,1.6154,136300000.0
2006-02-23 09:21:00,1.6152,1.6155,1.6152,1.6154,136300000.0
2006-02-23 09:22:00,1.6155,1.6156,1.6149,1.6149,136300000.0
2006-02-23 09:23:00,1.615,1.6152,1.6149,1.6152,136300000.0
2006-02-23 09:24:00,1.6151,1.6152,1.615,1.6151,136300000.0
2006-02-23 09:25:00,1.6152,1.6152,1.6149,1.615,136300000.0
2006-02-23 09:26:00,1.6151,1.6152,1.6148,1.6149,136300000.0
2006-02-23 09:27:00,1.615,1.6153,1.6146,1.6152,136300000.0
2006-02-23 09:28:00,1.6153,1.6153,1.615,1.6151,136300000.0
2006-02-23 09:29:00,1.6152,1.6155,1.6151,1.6153,136300000.0
2006-02-23 09:30:00,1.6152,1.6154,1.6151,1.6152,136300000.0
2006-02-23 09:31:00,1.6153,1.6155,1.6153,1.6154,136300000.0
2006-02-23 09:32:00,1.6153,1.6154,1.6153,1.6153,136300000.0
2006-02-23 09:33:00,1.6154,1.6154,1.6152,1.6154,136300000.0
2006-02-23 09:34:00,1.6153,1.6157,1.6151,1.6156,136300000.0
2006-02-23 09:35:00,1.6155,1.6155,1.6149,1.6152,136300000.0
2006-02-23 09:36:00,1.6151,1.6152,1.6146,1.6149,136300000.0
2006-02-23 09:37:00,1.6148,1.6149,1.6148,1.6149,136300000.0
2006-02-23 09:38:00,1.6148,1.615,1.6147,1.6148,136300000.0
2006-02-23 09:39:00,1.6147,1.615,1.6146,1.6148,136300000.0
2006-02-23 09:40:00,1.6149,1.6149,1.6145,1.6146,136300000.0
2006-02-23 09:41:00,1.6148,1.6149,1.6146,1.6148,136300000.0
2006-02-23 09:42:00,1.6149,1.615,1.6146,1.6148,136300000.0
2006-02-23 09:43:00,1.6147,1.6149,1.6147,1.6148,136300000.0
2006-02-23 09:44:00,1.6147,1.6148,1.6146,1.6148,136300000.0
2006-02-23 09:45:00,1.6149,1.6149,1.6147,1.6148,136300000.0
2006-02-23 09:46:00,1.6149,1.6151,1.6147,1.6148,136300000.0
2006-02-23 09:47:00,1.6147,1.6148,1.6145,1.6146,136300000.0
2006-02-23 09:48:00,1.6145,1.6149,1.6144,1.6147,136300000.0
2006-02-23 09:49:00,1.6149,1.6149,1.6146,1.6147,136300000.0
2006-02-23 09:51:00,1.6146,1.6146,1.6143,1.6146,136300000.0
2006-02-23 09:52:00,1.6145,1.6148,1.6143,1.6148,136300000.0
2006-02-23 09:53:00,1.6145,1.6147,1.6144,1.6147,136300000.0
2006-02-23 09:54:00,1.6149,1.615,1.6147,1.6147,136300000.0
2006-02-23 09:55:00,1.6149,1.6152,1.6149,1.6151,136300000.0
2006-02-23 09:56:00,1.6149,1.6152,1.6149,1.6149,136300000.0
2006-02-23 09:57:00,1.615,1.6152,1.6147,1.6148,136300000.0
2006-02-23 09:58:00,1.6149,1.6151,1.6146,1.6149,136300000.0
2006-02-23 09:59:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2006-02-23 10:00:00,1.615,1.6151,1.6144,1.6147,136300000.0
2006-02-23 10:01:00,1.6146,1.6153,1.6146,1.6152,136300000.0
2006-02-23 10:02:00,1.6153,1.6156,1.6152,1.6156,136300000.0
2006-02-23 10:03:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2006-02-23 10:04:00,1.615,1.6152,1.6147,1.6152,136300000.0
2006-02-23 10:05:00,1.6151,1.6152,1.6149,1.6152,136300000.0
2006-02-23 10:06:00,1.6153,1.6154,1.6148,1.6148,136300000.0
2006-02-23 10:07:00,1.615,1.6151,1.6146,1.6148,136300000.0
2006-02-23 10:08:00,1.615,1.6151,1.6147,1.6151,136300000.0
2006-02-23 10:09:00,1.615,1.6151,1.6147,1.615,136300000.0
2006-02-23 10:10:00,1.6151,1.6155,1.615,1.6152,136300000.0
2006-02-23 10:11:00,1.6153,1.6159,1.6153,1.6157,136300000.0
2006-02-23 10:12:00,1.6159,1.616,1.6151,1.6152,136300000.0
2006-02-23 10:13:00,1.615,1.6152,1.6147,1.6149,136300000.0
2006-02-23 10:14:00,1.615,1.6155,1.6148,1.6154,136300000.0
2006-02-23 10:15:00,1.6155,1.616,1.6155,1.616,136300000.0
2006-02-23 10:16:00,1.6159,1.6164,1.6158,1.6162,136300000.0
2006-02-23 10:17:00,1.6161,1.6161,1.6157,1.6159,136300000.0
2006-02-23 10:18:00,1.6161,1.6161,1.6156,1.6156,136300000.0
2006-02-23 10:19:00,1.6155,1.6158,1.6155,1.6156,136300000.0
2006-02-23 10:20:00,1.6157,1.6159,1.6154,1.6154,136300000.0
2006-02-23 10:21:00,1.6155,1.6159,1.6154,1.6159,136300000.0
2006-02-23 10:22:00,1.6157,1.6161,1.6155,1.616,136300000.0
2006-02-23 10:23:00,1.6162,1.6164,1.6158,1.6163,136300000.0
2006-02-23 10:24:00,1.6164,1.6164,1.616,1.6163,136300000.0
2006-02-23 10:25:00,1.616,1.6166,1.6157,1.6157,136300000.0
2006-02-23 10:26:00,1.6158,1.6159,1.6155,1.6157,136300000.0
2006-02-23 10:27:00,1.6158,1.616,1.6157,1.6159,136300000.0
2006-02-23 10:28:00,1.616,1.616,1.6156,1.6156,136300000.0
2006-02-23 10:29:00,1.6155,1.6156,1.6151,1.6155,136300000.0
2006-02-23 10:30:00,1.6154,1.6157,1.6153,1.6157,136300000.0
2006-02-23 10:31:00,1.6155,1.6155,1.6152,1.6153,136300000.0
2006-02-23 10:32:00,1.6156,1.6156,1.6152,1.6155,136300000.0
2006-02-23 10:33:00,1.6154,1.6159,1.6153,1.6159,136300000.0
2006-02-23 10:34:00,1.6157,1.6162,1.6157,1.6158,136300000.0
2006-02-23 10:35:00,1.6159,1.616,1.6154,1.6154,136300000.0
2006-02-23 10:36:00,1.6156,1.6162,1.6156,1.6159,136300000.0
2006-02-23 10:37:00,1.6158,1.6161,1.6158,1.6158,136300000.0
2006-02-23 10:38:00,1.6159,1.616,1.6156,1.6156,136300000.0
2006-02-23 10:39:00,1.6158,1.6158,1.6155,1.6155,136300000.0
2006-02-23 10:40:00,1.6156,1.6159,1.6156,1.6156,136300000.0
2006-02-23 10:41:00,1.6157,1.6163,1.6156,1.6162,136300000.0
2006-02-23 10:42:00,1.616,1.6161,1.6155,1.6155,136300000.0
2006-02-23 10:43:00,1.6157,1.6157,1.6149,1.6153,136300000.0
2006-02-23 10:44:00,1.6152,1.6155,1.6152,1.6155,136300000.0
2006-02-23 10:45:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-02-23 10:46:00,1.6156,1.6158,1.6154,1.6156,136300000.0
2006-02-23 10:47:00,1.6157,1.6157,1.6154,1.6154,136300000.0
2006-02-23 10:48:00,1.6153,1.616,1.6153,1.6153,136300000.0
2006-02-23 10:49:00,1.6152,1.6152,1.6148,1.6149,136300000.0
2006-02-23 10:50:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2006-02-23 10:51:00,1.6146,1.615,1.6145,1.6148,136300000.0
2006-02-23 10:52:00,1.6149,1.615,1.6145,1.6145,136300000.0
2006-02-23 10:53:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2006-02-23 10:54:00,1.6151,1.6155,1.6149,1.6155,136300000.0
2006-02-23 10:55:00,1.6154,1.6156,1.6153,1.6154,136300000.0
2006-02-23 10:56:00,1.6155,1.6155,1.6151,1.6151,136300000.0
2006-02-23 10:57:00,1.615,1.615,1.6142,1.6142,136300000.0
2006-02-23 10:58:00,1.6144,1.6144,1.6141,1.6143,136300000.0
2006-02-23 10:59:00,1.6145,1.6146,1.6141,1.6145,136300000.0
2006-02-23 11:00:00,1.6146,1.615,1.6142,1.6144,136300000.0
2006-02-23 11:01:00,1.6143,1.6143,1.614,1.6142,136300000.0
2006-02-23 11:02:00,1.6141,1.6143,1.614,1.6141,136300000.0
2006-02-23 11:03:00,1.614,1.6141,1.6139,1.614,136300000.0
2006-02-23 11:04:00,1.6142,1.6144,1.6139,1.6142,136300000.0
2006-02-23 11:05:00,1.6141,1.6144,1.6141,1.6142,136300000.0
2006-02-23 11:06:00,1.614,1.6142,1.614,1.6142,136300000.0
2006-02-23 11:07:00,1.6139,1.6143,1.6139,1.614,136300000.0
2006-02-23 11:08:00,1.6142,1.6143,1.614,1.6141,136300000.0
2006-02-23 11:09:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-23 11:10:00,1.6143,1.6144,1.6141,1.6143,136300000.0
2006-02-23 11:11:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-02-23 11:12:00,1.6142,1.6142,1.6141,1.6141,136300000.0
2006-02-23 11:13:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-02-23 11:14:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-02-23 11:15:00,1.6142,1.6144,1.6141,1.6143,136300000.0
2006-02-23 11:16:00,1.6141,1.6145,1.6141,1.6143,136300000.0
2006-02-23 11:17:00,1.6144,1.6154,1.6144,1.6148,136300000.0
2006-02-23 11:18:00,1.6149,1.6151,1.6145,1.6147,136300000.0
2006-02-23 11:19:00,1.6146,1.6149,1.6145,1.6147,136300000.0
2006-02-23 11:20:00,1.6145,1.6147,1.6144,1.6146,136300000.0
2006-02-23 11:21:00,1.6144,1.6146,1.6141,1.6143,136300000.0
2006-02-23 11:22:00,1.6146,1.6148,1.6139,1.6139,136300000.0
2006-02-23 11:23:00,1.6142,1.6144,1.614,1.6144,136300000.0
2006-02-23 11:24:00,1.6145,1.6146,1.6142,1.6144,136300000.0
2006-02-23 11:25:00,1.6145,1.6146,1.6142,1.6146,136300000.0
2006-02-23 11:26:00,1.6145,1.6148,1.6143,1.6148,136300000.0
2006-02-23 11:27:00,1.615,1.615,1.6146,1.6146,136300000.0
2006-02-23 11:28:00,1.6145,1.6146,1.6141,1.6143,136300000.0
2006-02-23 11:29:00,1.6142,1.6144,1.6136,1.6138,136300000.0
2006-02-23 11:30:00,1.6139,1.6143,1.6135,1.6139,136300000.0
2006-02-23 11:31:00,1.6138,1.6138,1.6135,1.6138,136300000.0
2006-02-23 11:32:00,1.6137,1.6137,1.6133,1.6135,136300000.0
2006-02-23 11:33:00,1.6136,1.614,1.6136,1.6137,136300000.0
2006-02-23 11:34:00,1.6136,1.6138,1.6134,1.6135,136300000.0
2006-02-23 11:35:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-02-23 11:36:00,1.6135,1.6139,1.6135,1.6137,136300000.0
2006-02-23 11:37:00,1.6138,1.6141,1.6133,1.6138,136300000.0
2006-02-23 11:38:00,1.6136,1.6141,1.6135,1.6137,136300000.0
2006-02-23 11:39:00,1.6138,1.6144,1.6138,1.6142,136300000.0
2006-02-23 11:40:00,1.6143,1.6143,1.6127,1.6128,136300000.0
2006-02-23 11:41:00,1.613,1.6134,1.6126,1.6127,136300000.0
2006-02-23 11:42:00,1.6124,1.6128,1.6124,1.6128,136300000.0
2006-02-23 11:43:00,1.6127,1.6131,1.6127,1.6128,136300000.0
2006-02-23 11:44:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-02-23 11:45:00,1.613,1.6132,1.6128,1.6129,136300000.0
2006-02-23 11:46:00,1.613,1.6133,1.6129,1.613,136300000.0
2006-02-23 11:47:00,1.6129,1.6129,1.6124,1.6126,136300000.0
2006-02-23 11:48:00,1.6127,1.6128,1.6125,1.6125,136300000.0
2006-02-23 11:49:00,1.6123,1.6127,1.6123,1.6127,136300000.0
2006-02-23 11:50:00,1.6126,1.6128,1.6125,1.6128,136300000.0
2006-02-23 11:51:00,1.6129,1.613,1.6124,1.6125,136300000.0
2006-02-23 11:52:00,1.613,1.6133,1.6128,1.6133,136300000.0
2006-02-23 11:53:00,1.6134,1.6136,1.6127,1.6131,136300000.0
2006-02-23 11:54:00,1.6129,1.6136,1.6126,1.6127,136300000.0
2006-02-23 11:55:00,1.6128,1.6137,1.6125,1.6137,136300000.0
2006-02-23 11:56:00,1.6134,1.6134,1.6124,1.6129,136300000.0
2006-02-23 11:57:00,1.6127,1.6133,1.6127,1.6133,136300000.0
2006-02-23 11:58:00,1.6132,1.6132,1.6126,1.6126,136300000.0
2006-02-23 11:59:00,1.6128,1.6131,1.6126,1.6127,136300000.0
2006-02-23 12:00:00,1.6126,1.6129,1.612,1.6121,136300000.0
2006-02-23 12:01:00,1.6123,1.6129,1.6123,1.6127,136300000.0
2006-02-23 12:02:00,1.6129,1.6129,1.6125,1.6126,136300000.0
2006-02-23 12:03:00,1.6125,1.6129,1.6123,1.6128,136300000.0
2006-02-23 12:04:00,1.6127,1.6129,1.6124,1.6124,136300000.0
2006-02-23 12:05:00,1.6125,1.6126,1.6121,1.6123,136300000.0
2006-02-23 12:06:00,1.6122,1.6128,1.6122,1.6123,136300000.0
2006-02-23 12:07:00,1.6124,1.6128,1.6122,1.6126,136300000.0
2006-02-23 12:08:00,1.6127,1.6129,1.6127,1.6128,136300000.0
2006-02-23 12:09:00,1.613,1.6133,1.6126,1.6133,136300000.0
2006-02-23 12:10:00,1.6132,1.614,1.6132,1.6137,136300000.0
2006-02-23 12:11:00,1.6135,1.6139,1.6135,1.6139,136300000.0
2006-02-23 12:12:00,1.6138,1.614,1.6135,1.6137,136300000.0
2006-02-23 12:13:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2006-02-23 12:14:00,1.6136,1.6138,1.6135,1.6136,136300000.0
2006-02-23 12:15:00,1.6135,1.6142,1.6134,1.6142,136300000.0
2006-02-23 12:16:00,1.6141,1.6141,1.6137,1.6137,136300000.0
2006-02-23 12:17:00,1.6138,1.6141,1.6135,1.6141,136300000.0
2006-02-23 12:18:00,1.6139,1.6143,1.613,1.6131,136300000.0
2006-02-23 12:19:00,1.613,1.613,1.6123,1.6123,136300000.0
2006-02-23 12:20:00,1.6127,1.6129,1.6127,1.6129,136300000.0
2006-02-23 12:21:00,1.6128,1.6134,1.6127,1.6132,136300000.0
2006-02-23 12:22:00,1.6131,1.6133,1.6131,1.6132,136300000.0
2006-02-23 12:23:00,1.613,1.6133,1.613,1.6133,136300000.0
2006-02-23 12:24:00,1.6134,1.6134,1.613,1.613,136300000.0
2006-02-23 12:25:00,1.6131,1.6134,1.613,1.6134,136300000.0
2006-02-23 12:26:00,1.6132,1.6132,1.6132,1.6132,136300000.0
2006-02-23 12:27:00,1.613,1.6133,1.613,1.613,136300000.0
2006-02-23 12:28:00,1.6132,1.6133,1.6129,1.6131,136300000.0
2006-02-23 12:29:00,1.613,1.6132,1.613,1.6131,136300000.0
2006-02-23 12:30:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-23 12:31:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2006-02-23 12:32:00,1.613,1.613,1.6124,1.6126,136300000.0
2006-02-23 12:33:00,1.6127,1.6128,1.6124,1.6128,136300000.0
2006-02-23 12:34:00,1.6127,1.613,1.6127,1.613,136300000.0
2006-02-23 12:35:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-02-23 12:36:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-02-23 12:37:00,1.6131,1.6134,1.6131,1.6131,136300000.0
2006-02-23 12:38:00,1.6129,1.6134,1.6129,1.6131,136300000.0
2006-02-23 12:39:00,1.613,1.6133,1.6129,1.6133,136300000.0
2006-02-23 12:40:00,1.6132,1.6133,1.6131,1.6132,136300000.0
2006-02-23 12:41:00,1.6133,1.6134,1.613,1.613,136300000.0
2006-02-23 12:42:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2006-02-23 12:43:00,1.6133,1.6133,1.613,1.6133,136300000.0
2006-02-23 12:44:00,1.6132,1.6135,1.6132,1.6134,136300000.0
2006-02-23 12:45:00,1.6133,1.6134,1.613,1.6132,136300000.0
2006-02-23 12:46:00,1.6131,1.6133,1.613,1.6133,136300000.0
2006-02-23 12:47:00,1.6132,1.6134,1.6132,1.6133,136300000.0
2006-02-23 12:48:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2006-02-23 12:49:00,1.6133,1.6133,1.6128,1.6129,136300000.0
2006-02-23 12:50:00,1.6128,1.6129,1.6128,1.6128,136300000.0
2006-02-23 12:51:00,1.6129,1.6129,1.6126,1.6126,136300000.0
2006-02-23 12:52:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2006-02-23 12:53:00,1.6126,1.6128,1.6123,1.6123,136300000.0
2006-02-23 12:54:00,1.6124,1.6129,1.6124,1.6129,136300000.0
2006-02-23 12:55:00,1.6132,1.6132,1.6126,1.6126,136300000.0
2006-02-23 12:56:00,1.6127,1.6127,1.6123,1.6124,136300000.0
2006-02-23 12:57:00,1.6123,1.6129,1.6123,1.6129,136300000.0
2006-02-23 12:58:00,1.6126,1.6129,1.6125,1.6127,136300000.0
2006-02-23 12:59:00,1.6128,1.613,1.6128,1.6129,136300000.0
2006-02-23 13:00:00,1.6131,1.6132,1.6125,1.6126,136300000.0
2006-02-23 13:01:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-02-23 13:02:00,1.613,1.6131,1.6124,1.6124,136300000.0
2006-02-23 13:03:00,1.6126,1.6128,1.6123,1.6124,136300000.0
2006-02-23 13:04:00,1.6123,1.6125,1.6122,1.6124,136300000.0
2006-02-23 13:05:00,1.6126,1.6126,1.6124,1.6124,136300000.0
2006-02-23 13:06:00,1.6125,1.6126,1.6123,1.6126,136300000.0
2006-02-23 13:07:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-02-23 13:08:00,1.6126,1.6127,1.6125,1.6125,136300000.0
2006-02-23 13:09:00,1.6124,1.6126,1.6122,1.6125,136300000.0
2006-02-23 13:10:00,1.6124,1.6128,1.6124,1.6126,136300000.0
2006-02-23 13:11:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-23 13:12:00,1.6126,1.6129,1.6124,1.6129,136300000.0
2006-02-23 13:13:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2006-02-23 13:14:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-23 13:15:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-23 13:16:00,1.613,1.6131,1.6128,1.613,136300000.0
2006-02-23 13:17:00,1.6129,1.6129,1.6127,1.6128,136300000.0
2006-02-23 13:18:00,1.6127,1.6127,1.6123,1.6125,136300000.0
2006-02-23 13:19:00,1.6123,1.6125,1.6121,1.6121,136300000.0
2006-02-23 13:20:00,1.6122,1.6126,1.6121,1.6124,136300000.0
2006-02-23 13:21:00,1.6125,1.6126,1.6124,1.6124,136300000.0
2006-02-23 13:22:00,1.6125,1.6127,1.6125,1.6126,136300000.0
2006-02-23 13:23:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-23 13:24:00,1.613,1.613,1.6126,1.6126,136300000.0
2006-02-23 13:25:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2006-02-23 13:26:00,1.6128,1.6128,1.6126,1.6127,136300000.0
2006-02-23 13:27:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-23 13:28:00,1.6126,1.6128,1.6126,1.6128,136300000.0
2006-02-23 13:29:00,1.6129,1.6129,1.6127,1.6128,136300000.0
2006-02-23 13:30:00,1.6127,1.6129,1.6126,1.6126,136300000.0
2006-02-23 13:31:00,1.6125,1.6126,1.6123,1.6123,136300000.0
2006-02-23 13:32:00,1.6122,1.6124,1.6122,1.6123,136300000.0
2006-02-23 13:33:00,1.6124,1.6126,1.6124,1.6125,136300000.0
2006-02-23 13:34:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2006-02-23 13:35:00,1.6124,1.6124,1.612,1.6123,136300000.0
2006-02-23 13:36:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2006-02-23 13:37:00,1.6123,1.6123,1.6116,1.6118,136300000.0
2006-02-23 13:38:00,1.6119,1.6123,1.6118,1.6119,136300000.0
2006-02-23 13:39:00,1.612,1.612,1.6118,1.612,136300000.0
2006-02-23 13:40:00,1.6118,1.6123,1.6118,1.6123,136300000.0
2006-02-23 13:41:00,1.6122,1.6122,1.6118,1.6119,136300000.0
2006-02-23 13:42:00,1.612,1.6122,1.612,1.6121,136300000.0
2006-02-23 13:43:00,1.612,1.6124,1.6119,1.6124,136300000.0
2006-02-23 13:44:00,1.6122,1.6124,1.6121,1.6123,136300000.0
2006-02-23 13:45:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-02-23 13:46:00,1.6121,1.6121,1.6117,1.6118,136300000.0
2006-02-23 13:47:00,1.6119,1.6123,1.6118,1.6122,136300000.0
2006-02-23 13:48:00,1.612,1.6122,1.6119,1.6121,136300000.0
2006-02-23 13:49:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-02-23 13:50:00,1.6124,1.6124,1.6119,1.6121,136300000.0
2006-02-23 13:51:00,1.6119,1.6122,1.6117,1.6119,136300000.0
2006-02-23 13:52:00,1.612,1.6121,1.6118,1.6121,136300000.0
2006-02-23 13:53:00,1.612,1.6122,1.612,1.6122,136300000.0
2006-02-23 13:54:00,1.6121,1.6125,1.6121,1.6121,136300000.0
2006-02-23 13:55:00,1.6122,1.6124,1.6121,1.6122,136300000.0
2006-02-23 13:56:00,1.6123,1.6123,1.6121,1.6122,136300000.0
2006-02-23 13:57:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-02-23 13:58:00,1.612,1.612,1.6117,1.6117,136300000.0
2006-02-23 13:59:00,1.6118,1.612,1.6118,1.612,136300000.0
2006-02-23 14:00:00,1.6118,1.612,1.6117,1.6118,136300000.0
2006-02-23 14:01:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2006-02-23 14:02:00,1.6119,1.6124,1.6118,1.6121,136300000.0
2006-02-23 14:03:00,1.612,1.6121,1.6119,1.612,136300000.0
2006-02-23 14:04:00,1.6121,1.6121,1.6117,1.6119,136300000.0
2006-02-23 14:05:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-02-23 14:06:00,1.6121,1.6122,1.6115,1.6118,136300000.0
2006-02-23 14:07:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-02-23 14:08:00,1.6122,1.6122,1.6118,1.6121,136300000.0
2006-02-23 14:09:00,1.6122,1.6122,1.6116,1.6118,136300000.0
2006-02-23 14:10:00,1.6119,1.6119,1.6115,1.6115,136300000.0
2006-02-23 14:11:00,1.6116,1.6119,1.6116,1.6118,136300000.0
2006-02-23 14:12:00,1.6117,1.6119,1.6115,1.6116,136300000.0
2006-02-23 14:13:00,1.6118,1.6119,1.6115,1.6115,136300000.0
2006-02-23 14:14:00,1.6117,1.6117,1.6114,1.6114,136300000.0
2006-02-23 14:15:00,1.6113,1.6115,1.6113,1.6115,136300000.0
2006-02-23 14:16:00,1.6114,1.6116,1.6114,1.6115,136300000.0
2006-02-23 14:17:00,1.6113,1.6117,1.6112,1.6113,136300000.0
2006-02-23 14:18:00,1.6112,1.6113,1.611,1.611,136300000.0
2006-02-23 14:19:00,1.6109,1.6114,1.6109,1.6111,136300000.0
2006-02-23 14:20:00,1.6112,1.6113,1.6111,1.6112,136300000.0
2006-02-23 14:21:00,1.6114,1.6115,1.6109,1.6113,136300000.0
2006-02-23 14:22:00,1.6112,1.6116,1.6108,1.6114,136300000.0
2006-02-23 14:23:00,1.6113,1.6113,1.6109,1.6109,136300000.0
2006-02-23 14:24:00,1.6112,1.6112,1.6106,1.6109,136300000.0
2006-02-23 14:25:00,1.6108,1.6113,1.6106,1.6113,136300000.0
2006-02-23 14:26:00,1.6112,1.6113,1.6107,1.611,136300000.0
2006-02-23 14:27:00,1.6111,1.6113,1.611,1.6111,136300000.0
2006-02-23 14:28:00,1.6112,1.6112,1.611,1.6112,136300000.0
2006-02-23 14:29:00,1.6113,1.6114,1.611,1.6112,136300000.0
2006-02-23 14:30:00,1.6113,1.6113,1.6107,1.6109,136300000.0
2006-02-23 14:31:00,1.6108,1.6115,1.6108,1.6112,136300000.0
2006-02-23 14:32:00,1.6113,1.6115,1.6109,1.6112,136300000.0
2006-02-23 14:33:00,1.6114,1.6115,1.6111,1.6115,136300000.0
2006-02-23 14:34:00,1.6114,1.6118,1.611,1.6114,136300000.0
2006-02-23 14:35:00,1.6116,1.6119,1.6112,1.6117,136300000.0
2006-02-23 14:36:00,1.6116,1.6118,1.6114,1.6117,136300000.0
2006-02-23 14:37:00,1.6116,1.6117,1.6108,1.6109,136300000.0
2006-02-23 14:38:00,1.611,1.6117,1.611,1.6116,136300000.0
2006-02-23 14:39:00,1.6114,1.6115,1.6112,1.6112,136300000.0
2006-02-23 14:40:00,1.6111,1.6115,1.611,1.6112,136300000.0
2006-02-23 14:41:00,1.6109,1.6111,1.6106,1.6111,136300000.0
2006-02-23 14:42:00,1.6112,1.6112,1.6105,1.6108,136300000.0
2006-02-23 14:43:00,1.6109,1.6115,1.6106,1.6115,136300000.0
2006-02-23 14:44:00,1.6114,1.6116,1.6113,1.6114,136300000.0
2006-02-23 14:45:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2006-02-23 14:46:00,1.6115,1.6116,1.6111,1.6111,136300000.0
2006-02-23 14:47:00,1.611,1.6119,1.611,1.6114,136300000.0
2006-02-23 14:48:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2006-02-23 14:50:00,1.6116,1.6121,1.6116,1.612,136300000.0
2006-02-23 14:51:00,1.6119,1.6121,1.6118,1.612,136300000.0
2006-02-23 14:52:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2006-02-23 14:53:00,1.6122,1.6124,1.6118,1.6119,136300000.0
2006-02-23 14:54:00,1.6117,1.6122,1.6117,1.6122,136300000.0
2006-02-23 14:55:00,1.6121,1.6121,1.6114,1.6119,136300000.0
2006-02-23 14:56:00,1.6117,1.6119,1.6116,1.6116,136300000.0
2006-02-23 14:57:00,1.6115,1.6118,1.6113,1.6118,136300000.0
2006-02-23 14:58:00,1.6117,1.6119,1.6115,1.6119,136300000.0
2006-02-23 14:59:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2006-02-23 15:00:00,1.6119,1.612,1.6116,1.6118,136300000.0
2006-02-23 15:01:00,1.6117,1.6118,1.6117,1.6118,136300000.0
2006-02-23 15:02:00,1.6119,1.6119,1.6113,1.6115,136300000.0
2006-02-23 15:03:00,1.6113,1.6116,1.6113,1.6116,136300000.0
2006-02-23 15:04:00,1.6115,1.6119,1.6114,1.6119,136300000.0
2006-02-23 15:05:00,1.6121,1.6124,1.6119,1.6122,136300000.0
2006-02-23 15:06:00,1.6121,1.6125,1.6115,1.6121,136300000.0
2006-02-23 15:07:00,1.6122,1.6122,1.6118,1.6119,136300000.0
2006-02-23 15:08:00,1.612,1.6122,1.6117,1.6118,136300000.0
2006-02-23 15:09:00,1.6119,1.6123,1.6117,1.6118,136300000.0
2006-02-23 15:10:00,1.6117,1.6121,1.6117,1.6118,136300000.0
2006-02-23 15:11:00,1.6117,1.6119,1.6116,1.6119,136300000.0
2006-02-23 15:12:00,1.612,1.6123,1.6119,1.6121,136300000.0
2006-02-23 15:13:00,1.612,1.6121,1.6117,1.6118,136300000.0
2006-02-23 15:14:00,1.6117,1.6121,1.6116,1.6121,136300000.0
2006-02-23 15:15:00,1.612,1.612,1.6113,1.6119,136300000.0
2006-02-23 15:16:00,1.6118,1.6118,1.6113,1.6117,136300000.0
2006-02-23 15:17:00,1.6118,1.612,1.6114,1.6119,136300000.0
2006-02-23 15:18:00,1.612,1.6122,1.6119,1.6121,136300000.0
2006-02-23 15:19:00,1.6119,1.6124,1.6116,1.6119,136300000.0
2006-02-23 15:20:00,1.612,1.6122,1.6119,1.6121,136300000.0
2006-02-23 15:21:00,1.6119,1.612,1.6115,1.6119,136300000.0
2006-02-23 15:22:00,1.612,1.6124,1.6119,1.6119,136300000.0
2006-02-23 15:23:00,1.612,1.6122,1.6118,1.6122,136300000.0
2006-02-23 15:24:00,1.612,1.6124,1.6118,1.6121,136300000.0
2006-02-23 15:25:00,1.612,1.6122,1.612,1.6122,136300000.0
2006-02-23 15:26:00,1.6124,1.6126,1.6121,1.6123,136300000.0
2006-02-23 15:27:00,1.6125,1.6125,1.6123,1.6124,136300000.0
2006-02-23 15:28:00,1.6125,1.6125,1.6118,1.6118,136300000.0
2006-02-23 15:29:00,1.6119,1.6125,1.6119,1.6123,136300000.0
2006-02-23 15:30:00,1.6122,1.6125,1.6119,1.6121,136300000.0
2006-02-23 15:31:00,1.612,1.6127,1.612,1.6127,136300000.0
2006-02-23 15:32:00,1.6126,1.6127,1.6122,1.6122,136300000.0
2006-02-23 15:33:00,1.6123,1.6132,1.6121,1.6127,136300000.0
2006-02-23 15:34:00,1.6129,1.6129,1.6123,1.6123,136300000.0
2006-02-23 15:35:00,1.6124,1.6126,1.6122,1.6123,136300000.0
2006-02-23 15:36:00,1.6122,1.6127,1.6122,1.6123,136300000.0
2006-02-23 15:37:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-02-23 15:38:00,1.6123,1.6125,1.6122,1.6125,136300000.0
2006-02-23 15:39:00,1.6126,1.6127,1.6123,1.6124,136300000.0
2006-02-23 15:40:00,1.6122,1.6126,1.6121,1.6124,136300000.0
2006-02-23 15:41:00,1.6123,1.6129,1.6123,1.6129,136300000.0
2006-02-23 15:42:00,1.613,1.6135,1.6129,1.6131,136300000.0
2006-02-23 15:43:00,1.6133,1.6134,1.613,1.6134,136300000.0
2006-02-23 15:44:00,1.6136,1.6137,1.6133,1.6137,136300000.0
2006-02-23 15:45:00,1.6136,1.6138,1.6133,1.6133,136300000.0
2006-02-23 15:46:00,1.6134,1.6136,1.6122,1.6125,136300000.0
2006-02-23 15:47:00,1.6124,1.6131,1.6124,1.6128,136300000.0
2006-02-23 15:48:00,1.6125,1.6127,1.6122,1.6123,136300000.0
2006-02-23 15:49:00,1.6122,1.6126,1.6117,1.6121,136300000.0
2006-02-23 15:50:00,1.6123,1.6125,1.6119,1.612,136300000.0
2006-02-23 15:51:00,1.6121,1.6123,1.6117,1.6122,136300000.0
2006-02-23 15:52:00,1.6124,1.6124,1.612,1.612,136300000.0
2006-02-23 15:53:00,1.6119,1.6123,1.6119,1.6119,136300000.0
2006-02-23 15:54:00,1.6118,1.6122,1.6114,1.6118,136300000.0
2006-02-23 15:55:00,1.6121,1.6124,1.6119,1.6121,136300000.0
2006-02-23 15:56:00,1.6123,1.6123,1.6117,1.6117,136300000.0
2006-02-23 15:57:00,1.6121,1.6121,1.6114,1.6116,136300000.0
2006-02-23 15:58:00,1.6115,1.6121,1.6115,1.6119,136300000.0
2006-02-23 15:59:00,1.6118,1.6124,1.6118,1.6121,136300000.0
2006-02-23 16:00:00,1.6122,1.6128,1.6121,1.6124,136300000.0
2006-02-23 16:01:00,1.6127,1.6128,1.612,1.6124,136300000.0
2006-02-23 16:02:00,1.6125,1.6127,1.6118,1.6119,136300000.0
2006-02-23 16:03:00,1.6116,1.6125,1.6116,1.6125,136300000.0
2006-02-23 16:04:00,1.6124,1.6129,1.6123,1.6127,136300000.0
2006-02-23 16:05:00,1.6125,1.6126,1.6119,1.612,136300000.0
2006-02-23 16:06:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2006-02-23 16:07:00,1.6122,1.6127,1.6122,1.6123,136300000.0
2006-02-23 16:08:00,1.6122,1.6125,1.6122,1.6123,136300000.0
2006-02-23 16:09:00,1.6122,1.6125,1.6119,1.6119,136300000.0
2006-02-23 16:10:00,1.612,1.6124,1.6118,1.6122,136300000.0
2006-02-23 16:11:00,1.6123,1.6123,1.6119,1.6122,136300000.0
2006-02-23 16:12:00,1.6123,1.6123,1.6119,1.612,136300000.0
2006-02-23 16:13:00,1.6119,1.6125,1.6119,1.6124,136300000.0
2006-02-23 16:14:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2006-02-23 16:15:00,1.6121,1.6124,1.6117,1.6124,136300000.0
2006-02-23 16:16:00,1.6121,1.6124,1.612,1.6121,136300000.0
2006-02-23 16:17:00,1.612,1.612,1.6114,1.6118,136300000.0
2006-02-23 16:18:00,1.6119,1.612,1.6116,1.6116,136300000.0
2006-02-23 16:19:00,1.6115,1.6119,1.6115,1.6116,136300000.0
2006-02-23 16:20:00,1.6115,1.6121,1.6114,1.6114,136300000.0
2006-02-23 16:21:00,1.6116,1.6118,1.6113,1.6113,136300000.0
2006-02-23 16:22:00,1.611,1.612,1.611,1.6117,136300000.0
2006-02-23 16:23:00,1.6116,1.6121,1.6116,1.6119,136300000.0
2006-02-23 16:24:00,1.612,1.612,1.6112,1.6118,136300000.0
2006-02-23 16:25:00,1.6119,1.6119,1.6114,1.6115,136300000.0
2006-02-23 16:26:00,1.6117,1.6123,1.6114,1.6123,136300000.0
2006-02-23 16:27:00,1.6124,1.6124,1.6119,1.612,136300000.0
2006-02-23 16:28:00,1.6119,1.6123,1.6119,1.6123,136300000.0
2006-02-23 16:29:00,1.6124,1.6124,1.6117,1.6119,136300000.0
2006-02-23 16:30:00,1.612,1.612,1.6115,1.6116,136300000.0
2006-02-23 16:31:00,1.6118,1.612,1.6112,1.6116,136300000.0
2006-02-23 16:32:00,1.6115,1.6119,1.6112,1.6116,136300000.0
2006-02-23 16:33:00,1.6117,1.6117,1.611,1.6114,136300000.0
2006-02-23 16:34:00,1.6115,1.612,1.6113,1.6117,136300000.0
2006-02-23 16:35:00,1.6115,1.6119,1.6115,1.6117,136300000.0
2006-02-23 16:36:00,1.6118,1.6121,1.6117,1.612,136300000.0
2006-02-23 16:37:00,1.6117,1.6118,1.6113,1.6118,136300000.0
2006-02-23 16:38:00,1.6116,1.6122,1.6116,1.612,136300000.0
2006-02-23 16:39:00,1.6119,1.612,1.6115,1.6116,136300000.0
2006-02-23 16:40:00,1.6115,1.6118,1.6112,1.6114,136300000.0
2006-02-23 16:41:00,1.6115,1.6117,1.6113,1.6115,136300000.0
2006-02-23 16:42:00,1.6116,1.6118,1.6114,1.6117,136300000.0
2006-02-23 16:43:00,1.6118,1.6122,1.6115,1.6119,136300000.0
2006-02-23 16:44:00,1.612,1.6123,1.6119,1.6122,136300000.0
2006-02-23 16:45:00,1.612,1.6124,1.612,1.6123,136300000.0
2006-02-23 16:46:00,1.6124,1.6124,1.6119,1.6124,136300000.0
2006-02-23 16:47:00,1.6126,1.6128,1.6125,1.6127,136300000.0
2006-02-23 16:48:00,1.6128,1.613,1.6124,1.6124,136300000.0
2006-02-23 16:49:00,1.6122,1.6126,1.6118,1.6121,136300000.0
2006-02-23 16:50:00,1.6119,1.6121,1.6111,1.6115,136300000.0
2006-02-23 16:51:00,1.6116,1.6118,1.611,1.6112,136300000.0
2006-02-23 16:52:00,1.6113,1.6114,1.6107,1.6109,136300000.0
2006-02-23 16:53:00,1.6111,1.6115,1.611,1.6114,136300000.0
2006-02-23 16:54:00,1.6116,1.6118,1.6114,1.6115,136300000.0
2006-02-23 16:55:00,1.6117,1.6119,1.6115,1.6119,136300000.0
2006-02-23 16:56:00,1.6118,1.6123,1.6116,1.6123,136300000.0
2006-02-23 16:57:00,1.6122,1.6125,1.612,1.6123,136300000.0
2006-02-23 16:58:00,1.6125,1.6126,1.6123,1.6125,136300000.0
2006-02-23 16:59:00,1.6126,1.613,1.6125,1.6126,136300000.0
2006-02-23 17:00:00,1.6125,1.6126,1.612,1.6122,136300000.0
2006-02-23 17:01:00,1.612,1.6125,1.6119,1.6122,136300000.0
2006-02-23 17:02:00,1.6123,1.6125,1.6119,1.612,136300000.0
2006-02-23 17:03:00,1.6119,1.6124,1.6119,1.6123,136300000.0
2006-02-23 17:04:00,1.6124,1.6126,1.6122,1.6124,136300000.0
2006-02-23 17:05:00,1.6123,1.6123,1.6113,1.6118,136300000.0
2006-02-23 17:06:00,1.6116,1.6118,1.6115,1.6116,136300000.0
2006-02-23 17:07:00,1.6115,1.6125,1.6115,1.6125,136300000.0
2006-02-23 17:08:00,1.6124,1.6125,1.6121,1.6123,136300000.0
2006-02-23 17:09:00,1.6124,1.6127,1.6122,1.6126,136300000.0
2006-02-23 17:10:00,1.6125,1.6127,1.6118,1.6118,136300000.0
2006-02-23 17:11:00,1.612,1.6122,1.6115,1.6115,136300000.0
2006-02-23 17:12:00,1.6114,1.612,1.6114,1.6116,136300000.0
2006-02-23 17:13:00,1.6115,1.6119,1.6115,1.6115,136300000.0
2006-02-23 17:14:00,1.6113,1.6118,1.6113,1.6114,136300000.0
2006-02-23 17:15:00,1.6113,1.6115,1.6111,1.6114,136300000.0
2006-02-23 17:16:00,1.6112,1.6113,1.611,1.611,136300000.0
2006-02-23 17:17:00,1.6111,1.6115,1.611,1.611,136300000.0
2006-02-23 17:18:00,1.6109,1.6111,1.6108,1.6111,136300000.0
2006-02-23 17:19:00,1.611,1.6113,1.6108,1.6112,136300000.0
2006-02-23 17:20:00,1.6111,1.6111,1.6108,1.6111,136300000.0
2006-02-23 17:21:00,1.6112,1.6113,1.611,1.6111,136300000.0
2006-02-23 17:22:00,1.611,1.6111,1.611,1.611,136300000.0
2006-02-23 17:23:00,1.6109,1.6109,1.6104,1.6106,136300000.0
2006-02-23 17:24:00,1.6108,1.611,1.6105,1.6109,136300000.0
2006-02-23 17:25:00,1.6108,1.6108,1.6106,1.6108,136300000.0
2006-02-23 17:26:00,1.6107,1.6109,1.6106,1.6107,136300000.0
2006-02-23 17:27:00,1.6108,1.611,1.6107,1.6109,136300000.0
2006-02-23 17:28:00,1.6108,1.611,1.6108,1.611,136300000.0
2006-02-23 17:29:00,1.6109,1.6112,1.6108,1.6111,136300000.0
2006-02-23 17:30:00,1.611,1.6112,1.611,1.6111,136300000.0
2006-02-23 17:31:00,1.6112,1.6112,1.6108,1.6109,136300000.0
2006-02-23 17:32:00,1.611,1.6114,1.611,1.6113,136300000.0
2006-02-23 17:33:00,1.6114,1.6114,1.6111,1.6112,136300000.0
2006-02-23 17:34:00,1.6111,1.6113,1.6111,1.6112,136300000.0
2006-02-23 17:35:00,1.6113,1.6116,1.6112,1.6113,136300000.0
2006-02-23 17:36:00,1.6112,1.6114,1.611,1.6112,136300000.0
2006-02-23 17:37:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2006-02-23 17:38:00,1.6114,1.6116,1.6113,1.6113,136300000.0
2006-02-23 17:39:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-02-23 17:40:00,1.6114,1.612,1.6114,1.6115,136300000.0
2006-02-23 17:41:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-02-23 17:42:00,1.6114,1.6115,1.6111,1.6115,136300000.0
2006-02-23 17:44:00,1.6117,1.6117,1.6117,1.6117,136300000.0
2006-02-23 17:45:00,1.6119,1.6121,1.6117,1.6121,136300000.0
2006-02-23 17:46:00,1.612,1.6121,1.6117,1.6118,136300000.0
2006-02-23 17:47:00,1.6117,1.6118,1.6115,1.6118,136300000.0
2006-02-23 17:48:00,1.6117,1.6119,1.6115,1.6116,136300000.0
2006-02-23 17:49:00,1.6117,1.6117,1.6114,1.6117,136300000.0
2006-02-23 17:50:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2006-02-23 17:51:00,1.6115,1.6115,1.6115,1.6115,136300000.0
2006-02-23 17:52:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2006-02-23 17:53:00,1.6116,1.6117,1.6113,1.6115,136300000.0
2006-02-23 17:54:00,1.6117,1.6117,1.6114,1.6115,136300000.0
2006-02-23 17:55:00,1.6114,1.6116,1.6114,1.6116,136300000.0
2006-02-23 17:56:00,1.6115,1.6118,1.6114,1.6116,136300000.0
2006-02-23 17:57:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2006-02-23 17:58:00,1.6116,1.6116,1.6112,1.6114,136300000.0
2006-02-23 17:59:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-02-23 18:00:00,1.6112,1.6113,1.611,1.611,136300000.0
2006-02-23 18:01:00,1.6111,1.6113,1.6111,1.6113,136300000.0
2006-02-23 18:02:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-02-23 18:03:00,1.6109,1.6117,1.6109,1.6114,136300000.0
2006-02-23 18:04:00,1.6116,1.6116,1.6112,1.6114,136300000.0
2006-02-23 18:05:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-02-23 18:06:00,1.6112,1.6113,1.6112,1.6113,136300000.0
2006-02-23 18:07:00,1.6112,1.6114,1.6111,1.6114,136300000.0
2006-02-23 18:08:00,1.6113,1.6113,1.6109,1.611,136300000.0
2006-02-23 18:09:00,1.6111,1.6111,1.6107,1.6109,136300000.0
2006-02-23 18:10:00,1.6108,1.6111,1.6108,1.611,136300000.0
2006-02-23 18:11:00,1.6111,1.6114,1.611,1.6111,136300000.0
2006-02-23 18:12:00,1.6112,1.6112,1.6108,1.6109,136300000.0
2006-02-23 18:13:00,1.6108,1.6109,1.6103,1.6106,136300000.0
2006-02-23 18:14:00,1.6107,1.611,1.6107,1.6108,136300000.0
2006-02-23 18:15:00,1.6109,1.6111,1.6106,1.6107,136300000.0
2006-02-23 18:16:00,1.6106,1.6107,1.6104,1.6104,136300000.0
2006-02-23 18:17:00,1.6105,1.6107,1.6103,1.6107,136300000.0
2006-02-23 18:18:00,1.6108,1.6108,1.6104,1.6105,136300000.0
2006-02-23 18:19:00,1.6106,1.6106,1.61,1.61,136300000.0
2006-02-23 18:20:00,1.6101,1.6103,1.6098,1.6101,136300000.0
2006-02-23 18:21:00,1.6099,1.6103,1.6099,1.6101,136300000.0
2006-02-23 18:22:00,1.61,1.6106,1.61,1.6104,136300000.0
2006-02-23 18:23:00,1.6103,1.6103,1.61,1.61,136300000.0
2006-02-23 18:24:00,1.6099,1.6101,1.6097,1.6099,136300000.0
2006-02-23 18:25:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-23 18:26:00,1.6103,1.6105,1.6103,1.6103,136300000.0
2006-02-23 18:27:00,1.6105,1.6105,1.6101,1.6102,136300000.0
2006-02-23 18:28:00,1.6101,1.6101,1.6094,1.6096,136300000.0
2006-02-23 18:29:00,1.6097,1.6104,1.6097,1.6104,136300000.0
2006-02-23 18:30:00,1.6106,1.6111,1.6106,1.6108,136300000.0
2006-02-23 18:31:00,1.6109,1.611,1.6107,1.6107,136300000.0
2006-02-23 18:32:00,1.6108,1.6108,1.6104,1.6106,136300000.0
2006-02-23 18:33:00,1.6104,1.6112,1.6104,1.6111,136300000.0
2006-02-23 18:34:00,1.6109,1.6116,1.6109,1.611,136300000.0
2006-02-23 18:35:00,1.6109,1.6112,1.6105,1.6106,136300000.0
2006-02-23 18:36:00,1.6104,1.6112,1.6104,1.6112,136300000.0
2006-02-23 18:37:00,1.6113,1.6113,1.611,1.611,136300000.0
2006-02-23 18:38:00,1.6111,1.6112,1.611,1.6111,136300000.0
2006-02-23 18:39:00,1.6109,1.6111,1.6108,1.6109,136300000.0
2006-02-23 18:40:00,1.611,1.611,1.6108,1.6108,136300000.0
2006-02-23 18:41:00,1.6109,1.6112,1.6108,1.6112,136300000.0
2006-02-23 18:42:00,1.6111,1.6111,1.6105,1.6107,136300000.0
2006-02-23 18:43:00,1.6106,1.6107,1.6103,1.6103,136300000.0
2006-02-23 18:44:00,1.6106,1.611,1.6104,1.6108,136300000.0
2006-02-23 18:45:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-23 18:46:00,1.6105,1.6106,1.6103,1.6106,136300000.0
2006-02-23 18:47:00,1.6105,1.6109,1.6105,1.6108,136300000.0
2006-02-23 18:48:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-02-23 18:49:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-02-23 18:50:00,1.6106,1.6107,1.6105,1.6106,136300000.0
2006-02-23 18:51:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2006-02-23 18:52:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2006-02-23 18:53:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-02-23 18:54:00,1.6108,1.6109,1.6104,1.6105,136300000.0
2006-02-23 18:55:00,1.6106,1.6106,1.6104,1.6105,136300000.0
2006-02-23 18:56:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-23 18:57:00,1.6103,1.6104,1.6102,1.6104,136300000.0
2006-02-23 18:58:00,1.6102,1.6105,1.6102,1.6105,136300000.0
2006-02-23 18:59:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-23 19:00:00,1.6102,1.6107,1.6102,1.6107,136300000.0
2006-02-23 19:01:00,1.6108,1.6108,1.6105,1.6105,136300000.0
2006-02-23 19:02:00,1.6106,1.6107,1.6105,1.6106,136300000.0
2006-02-23 19:03:00,1.6107,1.6107,1.6103,1.6105,136300000.0
2006-02-23 19:04:00,1.6106,1.6115,1.6106,1.6111,136300000.0
2006-02-23 19:05:00,1.6112,1.6117,1.611,1.6115,136300000.0
2006-02-23 19:06:00,1.6116,1.6117,1.6114,1.6114,136300000.0
2006-02-23 19:07:00,1.6115,1.6117,1.6114,1.6115,136300000.0
2006-02-23 19:08:00,1.6114,1.6129,1.6113,1.6128,136300000.0
2006-02-23 19:09:00,1.6129,1.6132,1.6125,1.6127,136300000.0
2006-02-23 19:10:00,1.6125,1.6125,1.6122,1.6123,136300000.0
2006-02-23 19:11:00,1.6124,1.613,1.6123,1.6129,136300000.0
2006-02-23 19:12:00,1.6128,1.6128,1.6124,1.6124,136300000.0
2006-02-23 19:13:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-02-23 19:14:00,1.6126,1.6127,1.6125,1.6126,136300000.0
2006-02-23 19:15:00,1.6125,1.6132,1.6125,1.6131,136300000.0
2006-02-23 19:16:00,1.613,1.6131,1.6126,1.613,136300000.0
2006-02-23 19:17:00,1.6127,1.613,1.6127,1.6129,136300000.0
2006-02-23 19:18:00,1.613,1.6131,1.6126,1.6127,136300000.0
2006-02-23 19:19:00,1.6126,1.6136,1.6126,1.6134,136300000.0
2006-02-23 19:20:00,1.6136,1.6136,1.6125,1.6131,136300000.0
2006-02-23 19:21:00,1.6132,1.6132,1.613,1.6132,136300000.0
2006-02-23 19:22:00,1.6131,1.6136,1.613,1.6136,136300000.0
2006-02-23 19:23:00,1.6135,1.6142,1.6135,1.6142,136300000.0
2006-02-23 19:24:00,1.6143,1.6144,1.6139,1.614,136300000.0
2006-02-23 19:25:00,1.6144,1.6147,1.6141,1.6145,136300000.0
2006-02-23 19:26:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-02-23 19:27:00,1.6145,1.6145,1.6137,1.6139,136300000.0
2006-02-23 19:28:00,1.6142,1.6142,1.6138,1.6141,136300000.0
2006-02-23 19:29:00,1.6139,1.6141,1.6139,1.6139,136300000.0
2006-02-23 19:30:00,1.614,1.6141,1.6137,1.6138,136300000.0
2006-02-23 19:31:00,1.6139,1.614,1.6138,1.6138,136300000.0
2006-02-23 19:32:00,1.6139,1.6141,1.6137,1.614,136300000.0
2006-02-23 19:33:00,1.6141,1.6141,1.6139,1.6141,136300000.0
2006-02-23 19:34:00,1.614,1.614,1.6139,1.614,136300000.0
2006-02-23 19:35:00,1.6138,1.6139,1.6136,1.6139,136300000.0
2006-02-23 19:36:00,1.614,1.614,1.6137,1.614,136300000.0
2006-02-23 19:37:00,1.6139,1.6142,1.6137,1.6142,136300000.0
2006-02-23 19:38:00,1.614,1.6141,1.614,1.6141,136300000.0
2006-02-23 19:39:00,1.614,1.614,1.6139,1.614,136300000.0
2006-02-23 19:40:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-02-23 19:42:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-02-23 19:43:00,1.6137,1.6138,1.6137,1.6138,136300000.0
2006-02-23 19:44:00,1.6137,1.6137,1.6134,1.6135,136300000.0
2006-02-23 19:45:00,1.6136,1.6139,1.6135,1.6139,136300000.0
2006-02-23 19:46:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-02-23 19:47:00,1.6138,1.6141,1.6138,1.6141,136300000.0
2006-02-23 19:48:00,1.614,1.614,1.6137,1.6139,136300000.0
2006-02-23 19:49:00,1.6138,1.614,1.6137,1.614,136300000.0
2006-02-23 19:50:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-02-23 19:51:00,1.614,1.6141,1.6138,1.6138,136300000.0
2006-02-23 19:52:00,1.6139,1.6139,1.6138,1.6138,136300000.0
2006-02-23 19:53:00,1.6139,1.6139,1.6139,1.6139,136300000.0
2006-02-23 19:54:00,1.6141,1.6141,1.6138,1.6138,136300000.0
2006-02-23 19:55:00,1.614,1.614,1.614,1.614,136300000.0
2006-02-23 19:56:00,1.6139,1.6139,1.6136,1.6138,136300000.0
2006-02-23 19:57:00,1.6139,1.6143,1.6137,1.6141,136300000.0
2006-02-23 19:58:00,1.6142,1.6146,1.6141,1.6141,136300000.0
2006-02-23 19:59:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2006-02-23 20:00:00,1.6142,1.6143,1.6138,1.614,136300000.0
2006-02-23 20:01:00,1.6141,1.6142,1.614,1.614,136300000.0
2006-02-23 20:02:00,1.6139,1.614,1.6136,1.614,136300000.0
2006-02-23 20:03:00,1.6139,1.6139,1.6136,1.6137,136300000.0
2006-02-23 20:04:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-23 20:05:00,1.6134,1.6137,1.6133,1.6133,136300000.0
2006-02-23 20:06:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-23 20:07:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-23 20:08:00,1.6138,1.6138,1.6133,1.6135,136300000.0
2006-02-23 20:09:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2006-02-23 20:10:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-23 20:11:00,1.6137,1.6137,1.6137,1.6137,136300000.0
2006-02-23 20:12:00,1.6136,1.6138,1.6136,1.6138,136300000.0
2006-02-23 20:13:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-02-23 20:14:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2006-02-23 20:15:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-02-23 20:16:00,1.6138,1.6138,1.6137,1.6137,136300000.0
2006-02-23 20:17:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2006-02-23 20:18:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2006-02-23 20:20:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-23 20:21:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2006-02-23 20:22:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-23 20:23:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-02-23 20:24:00,1.6134,1.6136,1.6133,1.6136,136300000.0
2006-02-23 20:25:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-23 20:26:00,1.6137,1.6137,1.6135,1.6135,136300000.0
2006-02-23 20:27:00,1.6136,1.614,1.6135,1.6137,136300000.0
2006-02-23 20:28:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-02-23 20:29:00,1.6139,1.6139,1.6133,1.6134,136300000.0
2006-02-23 20:31:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2006-02-23 20:32:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2006-02-23 20:33:00,1.6135,1.6135,1.6133,1.6134,136300000.0
2006-02-23 20:34:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-23 20:35:00,1.6136,1.6138,1.6136,1.6136,136300000.0
2006-02-23 20:36:00,1.6137,1.6141,1.6137,1.614,136300000.0
2006-02-23 20:37:00,1.6139,1.614,1.6138,1.6139,136300000.0
2006-02-23 20:38:00,1.6138,1.6141,1.6138,1.614,136300000.0
2006-02-23 20:39:00,1.6139,1.614,1.6138,1.614,136300000.0
2006-02-23 20:40:00,1.6139,1.614,1.6138,1.6138,136300000.0
2006-02-23 20:41:00,1.6139,1.6139,1.6138,1.6139,136300000.0
2006-02-23 20:42:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-02-23 20:43:00,1.6137,1.6139,1.6133,1.6136,136300000.0
2006-02-23 20:44:00,1.6135,1.6137,1.6134,1.6134,136300000.0
2006-02-23 20:45:00,1.6136,1.614,1.6134,1.6137,136300000.0
2006-02-23 20:46:00,1.6136,1.6139,1.6134,1.6136,136300000.0
2006-02-23 20:47:00,1.6137,1.6141,1.6137,1.6139,136300000.0
2006-02-23 20:48:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-23 20:49:00,1.6139,1.614,1.6139,1.6139,136300000.0
2006-02-23 20:50:00,1.6138,1.614,1.6136,1.6136,136300000.0
2006-02-23 20:51:00,1.6135,1.6136,1.6135,1.6136,136300000.0
2006-02-23 20:52:00,1.6135,1.6135,1.6131,1.6132,136300000.0
2006-02-23 20:53:00,1.6131,1.6132,1.6129,1.613,136300000.0
2006-02-23 20:54:00,1.6131,1.6131,1.6128,1.6131,136300000.0
2006-02-23 20:56:00,1.613,1.6131,1.6129,1.6129,136300000.0
2006-02-23 20:57:00,1.613,1.613,1.6129,1.613,136300000.0
2006-02-23 20:58:00,1.6131,1.6133,1.6129,1.6129,136300000.0
2006-02-23 20:59:00,1.6131,1.6133,1.6131,1.6131,136300000.0
2006-02-23 21:00:00,1.613,1.6132,1.6129,1.6129,136300000.0
2006-02-23 21:01:00,1.6128,1.6129,1.6127,1.6127,136300000.0
2006-02-23 21:02:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-23 21:03:00,1.6131,1.6132,1.613,1.613,136300000.0
2006-02-23 21:04:00,1.6131,1.6132,1.6131,1.6132,136300000.0
2006-02-23 21:05:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-02-23 21:06:00,1.613,1.6132,1.613,1.613,136300000.0
2006-02-23 21:07:00,1.6129,1.6132,1.6129,1.613,136300000.0
2006-02-23 21:08:00,1.6129,1.6129,1.6128,1.6129,136300000.0
2006-02-23 21:09:00,1.613,1.613,1.6129,1.6129,136300000.0
2006-02-23 21:10:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-23 21:11:00,1.6127,1.6131,1.6127,1.613,136300000.0
2006-02-23 21:12:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-02-23 21:13:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2006-02-23 21:14:00,1.6131,1.6131,1.6129,1.6131,136300000.0
2006-02-23 21:15:00,1.613,1.6131,1.6128,1.6129,136300000.0
2006-02-23 21:16:00,1.6128,1.6131,1.6128,1.6129,136300000.0
2006-02-23 21:17:00,1.6127,1.6128,1.6125,1.6128,136300000.0
2006-02-23 21:18:00,1.613,1.6132,1.6129,1.6131,136300000.0
2006-02-23 21:19:00,1.6132,1.6134,1.6131,1.6132,136300000.0
2006-02-23 21:20:00,1.6133,1.6134,1.6129,1.6129,136300000.0
2006-02-23 21:21:00,1.6131,1.6131,1.6128,1.6128,136300000.0
2006-02-23 21:23:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-23 21:24:00,1.6127,1.613,1.6127,1.613,136300000.0
2006-02-23 21:25:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-23 21:26:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2006-02-23 21:27:00,1.6128,1.613,1.6125,1.613,136300000.0
2006-02-23 21:28:00,1.6131,1.6132,1.6129,1.6129,136300000.0
2006-02-23 21:29:00,1.6128,1.613,1.6128,1.6129,136300000.0
2006-02-23 21:30:00,1.6128,1.6132,1.6127,1.6132,136300000.0
2006-02-23 21:31:00,1.6131,1.6132,1.613,1.613,136300000.0
2006-02-23 21:32:00,1.6131,1.6132,1.613,1.6131,136300000.0
2006-02-23 21:33:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-23 21:34:00,1.613,1.6132,1.6129,1.6132,136300000.0
2006-02-23 21:35:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-02-23 21:36:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2006-02-23 21:37:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-02-23 21:38:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-23 21:39:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-23 21:40:00,1.6129,1.6129,1.6127,1.6128,136300000.0
2006-02-23 21:41:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2006-02-23 21:42:00,1.6128,1.6128,1.6126,1.6126,136300000.0
2006-02-23 21:43:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-02-23 21:44:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-02-23 21:45:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-23 21:46:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-23 21:47:00,1.6124,1.6125,1.6124,1.6125,136300000.0
2006-02-23 21:49:00,1.6126,1.6128,1.6125,1.6126,136300000.0
2006-02-23 21:50:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-02-23 21:51:00,1.6129,1.6129,1.6126,1.6128,136300000.0
2006-02-23 21:52:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-02-23 21:53:00,1.6128,1.6128,1.6126,1.6126,136300000.0
2006-02-23 21:54:00,1.6125,1.6126,1.6125,1.6125,136300000.0
2006-02-23 21:55:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-02-23 21:56:00,1.6127,1.613,1.6127,1.613,136300000.0
2006-02-23 21:57:00,1.6131,1.6132,1.6129,1.6129,136300000.0
2006-02-23 21:58:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2006-02-23 21:59:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-02-23 22:00:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-02-23 22:01:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-23 22:02:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-23 22:03:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-23 22:04:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2006-02-23 22:05:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-23 22:07:00,1.6132,1.6133,1.6131,1.6131,136300000.0
2006-02-23 22:08:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2006-02-23 22:10:00,1.613,1.6131,1.6129,1.613,136300000.0
2006-02-23 22:11:00,1.6131,1.6131,1.6129,1.613,136300000.0
2006-02-23 22:12:00,1.6131,1.6131,1.6127,1.6127,136300000.0
2006-02-23 22:13:00,1.6129,1.6133,1.6129,1.6131,136300000.0
2006-02-23 22:14:00,1.6133,1.6133,1.6131,1.6131,136300000.0
2006-02-23 22:15:00,1.6132,1.6133,1.6129,1.6131,136300000.0
2006-02-23 22:16:00,1.613,1.6133,1.6129,1.6129,136300000.0
2006-02-23 22:17:00,1.613,1.6133,1.6129,1.6133,136300000.0
2006-02-23 22:18:00,1.613,1.6134,1.6129,1.613,136300000.0
2006-02-23 22:19:00,1.6131,1.6132,1.6131,1.6131,136300000.0
2006-02-23 22:20:00,1.6129,1.6131,1.6127,1.6128,136300000.0
2006-02-23 22:21:00,1.6127,1.6129,1.6126,1.6129,136300000.0
2006-02-23 22:22:00,1.6128,1.6131,1.6128,1.6129,136300000.0
2006-02-23 22:23:00,1.613,1.613,1.6128,1.6128,136300000.0
2006-02-23 22:24:00,1.613,1.6133,1.613,1.6131,136300000.0
2006-02-23 22:25:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2006-02-23 22:26:00,1.6133,1.6133,1.613,1.6131,136300000.0
2006-02-23 22:27:00,1.613,1.6132,1.613,1.613,136300000.0
2006-02-23 22:28:00,1.6128,1.6129,1.6128,1.6129,136300000.0
2006-02-23 22:29:00,1.613,1.613,1.6128,1.613,136300000.0
2006-02-23 22:30:00,1.6131,1.6132,1.6131,1.6131,136300000.0
2006-02-23 22:31:00,1.6134,1.6134,1.6131,1.6133,136300000.0
2006-02-23 22:32:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-23 22:33:00,1.6132,1.6132,1.6129,1.6131,136300000.0
2006-02-23 22:34:00,1.6132,1.6132,1.6127,1.6127,136300000.0
2006-02-23 22:35:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2006-02-23 22:36:00,1.613,1.6131,1.6129,1.613,136300000.0
2006-02-23 22:37:00,1.6129,1.613,1.6126,1.613,136300000.0
2006-02-23 22:38:00,1.6129,1.6131,1.6129,1.6131,136300000.0
2006-02-23 22:39:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-23 22:40:00,1.6129,1.6129,1.6127,1.6129,136300000.0
2006-02-23 22:41:00,1.6128,1.6128,1.6126,1.6128,136300000.0
2006-02-23 22:42:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-23 22:43:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-02-23 22:44:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-02-23 22:47:00,1.6126,1.6127,1.6125,1.6126,136300000.0
2006-02-23 22:48:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-02-23 22:49:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-02-23 22:50:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-02-23 22:51:00,1.6128,1.6129,1.6128,1.6129,136300000.0
2006-02-23 22:52:00,1.6131,1.6131,1.6128,1.6128,136300000.0
2006-02-23 22:53:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-23 22:54:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-02-23 22:55:00,1.6126,1.6127,1.6124,1.6127,136300000.0
2006-02-23 22:56:00,1.6126,1.6126,1.6125,1.6125,136300000.0
2006-02-23 22:57:00,1.6126,1.6126,1.6126,1.6126,136300000.0
2006-02-23 22:58:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2006-02-23 22:59:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-02-23 23:00:00,1.6126,1.6127,1.6126,1.6126,136300000.0
2006-02-23 23:01:00,1.6127,1.6127,1.6126,1.6126,136300000.0
2006-02-23 23:02:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-02-23 23:03:00,1.6126,1.6126,1.6124,1.6125,136300000.0
2006-02-23 23:05:00,1.6126,1.6127,1.6125,1.6127,136300000.0
2006-02-23 23:06:00,1.6129,1.6132,1.6129,1.6129,136300000.0
2006-02-23 23:07:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-02-23 23:08:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-23 23:09:00,1.6127,1.613,1.6126,1.613,136300000.0
2006-02-23 23:10:00,1.6131,1.6132,1.6131,1.6131,136300000.0
2006-02-23 23:11:00,1.613,1.6132,1.613,1.6132,136300000.0
2006-02-23 23:12:00,1.6133,1.6133,1.6131,1.6132,136300000.0
2006-02-23 23:13:00,1.6133,1.6134,1.6131,1.6131,136300000.0
2006-02-23 23:14:00,1.6132,1.6135,1.6132,1.6135,136300000.0
2006-02-23 23:15:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-02-23 23:16:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-02-23 23:17:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-23 23:18:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-23 23:19:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-23 23:20:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2006-02-23 23:21:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-23 23:22:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2006-02-23 23:25:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-23 23:26:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-02-23 23:27:00,1.613,1.6133,1.613,1.6131,136300000.0
2006-02-23 23:28:00,1.6132,1.6133,1.613,1.613,136300000.0
2006-02-23 23:29:00,1.6131,1.6132,1.6128,1.6128,136300000.0
2006-02-23 23:30:00,1.613,1.6131,1.6127,1.6129,136300000.0
2006-02-23 23:31:00,1.6128,1.6131,1.6127,1.6127,136300000.0
2006-02-23 23:32:00,1.6128,1.613,1.6127,1.613,136300000.0
2006-02-23 23:33:00,1.6129,1.6133,1.6128,1.613,136300000.0
2006-02-23 23:34:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-23 23:35:00,1.6129,1.613,1.6128,1.613,136300000.0
2006-02-23 23:36:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-23 23:38:00,1.6128,1.6128,1.6128,1.6128,136300000.0
2006-02-23 23:39:00,1.6131,1.6132,1.6129,1.6129,136300000.0
2006-02-23 23:40:00,1.613,1.6132,1.613,1.6131,136300000.0
2006-02-23 23:41:00,1.613,1.6138,1.613,1.6136,136300000.0
2006-02-23 23:42:00,1.6137,1.614,1.6137,1.6138,136300000.0
2006-02-23 23:43:00,1.6137,1.6142,1.6137,1.6139,136300000.0
2006-02-23 23:44:00,1.6141,1.6144,1.6139,1.6139,136300000.0
2006-02-23 23:45:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-02-23 23:46:00,1.614,1.614,1.6138,1.6138,136300000.0
2006-02-23 23:48:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-02-23 23:49:00,1.6141,1.6144,1.614,1.6144,136300000.0
2006-02-23 23:50:00,1.6145,1.6145,1.6142,1.6142,136300000.0
2006-02-23 23:51:00,1.6141,1.6141,1.6139,1.6139,136300000.0
2006-02-23 23:52:00,1.6141,1.6143,1.614,1.6142,136300000.0
2006-02-23 23:53:00,1.6143,1.6143,1.614,1.6141,136300000.0
2006-02-23 23:54:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-02-23 23:57:00,1.6137,1.6139,1.6136,1.6136,136300000.0
2006-02-23 23:58:00,1.6137,1.6137,1.6133,1.6134,136300000.0
2006-02-23 23:59:00,1.6136,1.6136,1.6132,1.6132,136300000.0
2006-02-24 00:00:00,1.6134,1.6138,1.6128,1.6138,136300000.0
2006-02-24 00:01:00,1.6132,1.6138,1.6132,1.6138,136300000.0
2006-02-24 00:02:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-02-24 00:03:00,1.6133,1.6134,1.6133,1.6133,136300000.0
2006-02-24 00:04:00,1.6132,1.6134,1.6131,1.6133,136300000.0
2006-02-24 00:05:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-24 00:06:00,1.6132,1.6132,1.613,1.6132,136300000.0
2006-02-24 00:07:00,1.6136,1.6136,1.6134,1.6134,136300000.0
2006-02-24 00:08:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-02-24 00:09:00,1.6134,1.6134,1.6133,1.6133,136300000.0
2006-02-24 00:10:00,1.6132,1.6134,1.613,1.6134,136300000.0
2006-02-24 00:11:00,1.6135,1.6136,1.6132,1.6133,136300000.0
2006-02-24 00:12:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-24 00:13:00,1.6133,1.6136,1.6132,1.6136,136300000.0
2006-02-24 00:14:00,1.6134,1.6134,1.6134,1.6134,136300000.0
2006-02-24 00:16:00,1.6136,1.6136,1.6135,1.6135,136300000.0
2006-02-24 00:17:00,1.6136,1.6136,1.6132,1.6134,136300000.0
2006-02-24 00:18:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-02-24 00:20:00,1.6135,1.6135,1.6134,1.6134,136300000.0
2006-02-24 00:21:00,1.613,1.6134,1.613,1.613,136300000.0
2006-02-24 00:22:00,1.6131,1.6131,1.613,1.6131,136300000.0
2006-02-24 00:23:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-24 00:24:00,1.6132,1.6132,1.6127,1.6127,136300000.0
2006-02-24 00:25:00,1.6126,1.6128,1.6126,1.6126,136300000.0
2006-02-24 00:26:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2006-02-24 00:27:00,1.6126,1.6127,1.6123,1.6123,136300000.0
2006-02-24 00:28:00,1.6124,1.6127,1.6124,1.6127,136300000.0
2006-02-24 00:30:00,1.6128,1.6129,1.6128,1.6129,136300000.0
2006-02-24 00:33:00,1.6128,1.6129,1.6128,1.6129,136300000.0
2006-02-24 00:35:00,1.6132,1.6132,1.613,1.613,136300000.0
2006-02-24 00:36:00,1.6129,1.6129,1.6129,1.6129,136300000.0
2006-02-24 00:37:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-24 00:38:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-24 00:39:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-24 00:40:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-24 00:41:00,1.613,1.6131,1.613,1.613,136300000.0
2006-02-24 00:42:00,1.6131,1.6133,1.6129,1.6133,136300000.0
2006-02-24 00:43:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2006-02-24 00:44:00,1.6132,1.6132,1.6131,1.6131,136300000.0
2006-02-24 00:45:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2006-02-24 00:46:00,1.6132,1.6132,1.6131,1.6132,136300000.0
2006-02-24 00:48:00,1.6131,1.6132,1.6129,1.613,136300000.0
2006-02-24 00:49:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-24 00:50:00,1.6128,1.6131,1.6128,1.6131,136300000.0
2006-02-24 00:51:00,1.613,1.6131,1.6129,1.613,136300000.0
2006-02-24 00:52:00,1.6131,1.6131,1.613,1.613,136300000.0
2006-02-24 00:53:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-02-24 00:54:00,1.613,1.6132,1.6128,1.6132,136300000.0
2006-02-24 00:55:00,1.6131,1.6131,1.6129,1.6129,136300000.0
2006-02-24 00:56:00,1.613,1.6131,1.613,1.6131,136300000.0
2006-02-24 00:57:00,1.613,1.6134,1.613,1.6134,136300000.0
2006-02-24 00:58:00,1.6131,1.6136,1.6131,1.6134,136300000.0
2006-02-24 00:59:00,1.6135,1.614,1.6135,1.6137,136300000.0
2006-02-24 01:00:00,1.6135,1.6137,1.6131,1.6134,136300000.0
2006-02-24 01:01:00,1.6135,1.6135,1.6132,1.6134,136300000.0
2006-02-24 01:02:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2006-02-24 01:03:00,1.6136,1.6136,1.6134,1.6135,136300000.0
2006-02-24 01:04:00,1.6134,1.6136,1.6132,1.6136,136300000.0
2006-02-24 01:05:00,1.6135,1.6136,1.6132,1.6132,136300000.0
2006-02-24 01:06:00,1.6133,1.6134,1.6119,1.6126,136300000.0
2006-02-24 01:07:00,1.6125,1.6127,1.612,1.612,136300000.0
2006-02-24 01:08:00,1.6122,1.6125,1.6122,1.6122,136300000.0
2006-02-24 01:09:00,1.6123,1.6125,1.6121,1.6125,136300000.0
2006-02-24 01:10:00,1.6124,1.6124,1.6122,1.6123,136300000.0
2006-02-24 01:11:00,1.6122,1.6123,1.612,1.6122,136300000.0
2006-02-24 01:12:00,1.6123,1.6126,1.6123,1.6126,136300000.0
2006-02-24 01:13:00,1.6124,1.6124,1.6121,1.6123,136300000.0
2006-02-24 01:14:00,1.6124,1.6124,1.612,1.612,136300000.0
2006-02-24 01:15:00,1.6118,1.6119,1.6114,1.6118,136300000.0
2006-02-24 01:16:00,1.6117,1.6117,1.611,1.6112,136300000.0
2006-02-24 01:17:00,1.6111,1.6122,1.6111,1.6118,136300000.0
2006-02-24 01:18:00,1.6121,1.6121,1.6114,1.612,136300000.0
2006-02-24 01:19:00,1.6121,1.6123,1.612,1.6122,136300000.0
2006-02-24 01:20:00,1.6123,1.6126,1.6122,1.6125,136300000.0
2006-02-24 01:21:00,1.6124,1.613,1.6124,1.6129,136300000.0
2006-02-24 01:22:00,1.613,1.6137,1.6127,1.6131,136300000.0
2006-02-24 01:23:00,1.6136,1.614,1.6132,1.6139,136300000.0
2006-02-24 01:24:00,1.6141,1.6141,1.6132,1.6136,136300000.0
2006-02-24 01:25:00,1.6135,1.614,1.6135,1.6139,136300000.0
2006-02-24 01:26:00,1.614,1.6144,1.6137,1.6142,136300000.0
2006-02-24 01:27:00,1.6144,1.6144,1.6137,1.6137,136300000.0
2006-02-24 01:28:00,1.6138,1.615,1.6135,1.6148,136300000.0
2006-02-24 01:29:00,1.6146,1.6146,1.6136,1.6136,136300000.0
2006-02-24 01:30:00,1.6137,1.6143,1.6133,1.6133,136300000.0
2006-02-24 01:31:00,1.6134,1.6135,1.6126,1.6131,136300000.0
2006-02-24 01:32:00,1.6129,1.6132,1.6129,1.6131,136300000.0
2006-02-24 01:33:00,1.613,1.613,1.6126,1.6126,136300000.0
2006-02-24 01:34:00,1.6127,1.6128,1.6119,1.6121,136300000.0
2006-02-24 01:35:00,1.612,1.6122,1.6119,1.6122,136300000.0
2006-02-24 01:36:00,1.6121,1.6123,1.6119,1.6122,136300000.0
2006-02-24 01:37:00,1.6121,1.6125,1.6121,1.6123,136300000.0
2006-02-24 01:38:00,1.6122,1.6127,1.6122,1.6127,136300000.0
2006-02-24 01:39:00,1.6128,1.6128,1.6126,1.6128,136300000.0
2006-02-24 01:40:00,1.6129,1.6135,1.6128,1.6134,136300000.0
2006-02-24 01:41:00,1.6135,1.6137,1.6131,1.6134,136300000.0
2006-02-24 01:42:00,1.6133,1.6138,1.6133,1.6135,136300000.0
2006-02-24 01:43:00,1.6136,1.6137,1.6133,1.6133,136300000.0
2006-02-24 01:44:00,1.6132,1.6136,1.6131,1.6134,136300000.0
2006-02-24 01:45:00,1.6132,1.6137,1.6132,1.6134,136300000.0
2006-02-24 01:46:00,1.6133,1.6134,1.613,1.6131,136300000.0
2006-02-24 01:47:00,1.6132,1.6132,1.6128,1.6132,136300000.0
2006-02-24 01:48:00,1.6131,1.6131,1.6126,1.6129,136300000.0
2006-02-24 01:49:00,1.613,1.6131,1.6129,1.6129,136300000.0
2006-02-24 01:50:00,1.613,1.6132,1.6129,1.6129,136300000.0
2006-02-24 01:51:00,1.613,1.613,1.6126,1.6127,136300000.0
2006-02-24 01:52:00,1.6128,1.6128,1.6126,1.6127,136300000.0
2006-02-24 01:53:00,1.6128,1.6132,1.6127,1.613,136300000.0
2006-02-24 01:54:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-02-24 01:55:00,1.6125,1.6128,1.6125,1.6127,136300000.0
2006-02-24 01:56:00,1.6126,1.6128,1.6122,1.6128,136300000.0
2006-02-24 01:57:00,1.6125,1.6126,1.6121,1.6123,136300000.0
2006-02-24 01:58:00,1.6122,1.6126,1.6119,1.6124,136300000.0
2006-02-24 01:59:00,1.6123,1.6123,1.612,1.612,136300000.0
2006-02-24 02:00:00,1.6121,1.6122,1.6119,1.612,136300000.0
2006-02-24 02:01:00,1.6119,1.6122,1.6118,1.6118,136300000.0
2006-02-24 02:02:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-02-24 02:03:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2006-02-24 02:04:00,1.6122,1.6122,1.6119,1.6121,136300000.0
2006-02-24 02:05:00,1.612,1.6124,1.612,1.6122,136300000.0
2006-02-24 02:06:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-02-24 02:07:00,1.6123,1.6127,1.6122,1.6125,136300000.0
2006-02-24 02:08:00,1.6124,1.6128,1.6124,1.6125,136300000.0
2006-02-24 02:09:00,1.6124,1.6125,1.612,1.6121,136300000.0
2006-02-24 02:10:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-02-24 02:11:00,1.6123,1.6124,1.6121,1.6123,136300000.0
2006-02-24 02:12:00,1.6124,1.6125,1.6122,1.6122,136300000.0
2006-02-24 02:13:00,1.6124,1.6124,1.6121,1.6123,136300000.0
2006-02-24 02:14:00,1.6124,1.6128,1.6124,1.6124,136300000.0
2006-02-24 02:15:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-02-24 02:16:00,1.6126,1.6129,1.6125,1.6126,136300000.0
2006-02-24 02:17:00,1.6128,1.6128,1.6124,1.6126,136300000.0
2006-02-24 02:18:00,1.6127,1.613,1.6126,1.6128,136300000.0
2006-02-24 02:19:00,1.6127,1.6128,1.6125,1.6127,136300000.0
2006-02-24 02:20:00,1.6126,1.6128,1.6126,1.6127,136300000.0
2006-02-24 02:21:00,1.6126,1.6128,1.6124,1.6126,136300000.0
2006-02-24 02:22:00,1.6125,1.6125,1.6121,1.6123,136300000.0
2006-02-24 02:23:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-02-24 02:24:00,1.6121,1.6122,1.6121,1.6121,136300000.0
2006-02-24 02:25:00,1.612,1.6121,1.6118,1.6118,136300000.0
2006-02-24 02:26:00,1.6119,1.6121,1.6118,1.612,136300000.0
2006-02-24 02:27:00,1.6119,1.6119,1.6116,1.6118,136300000.0
2006-02-24 02:28:00,1.6119,1.6119,1.6118,1.6119,136300000.0
2006-02-24 02:29:00,1.612,1.612,1.6117,1.6119,136300000.0
2006-02-24 02:30:00,1.612,1.6122,1.6118,1.6118,136300000.0
2006-02-24 02:31:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2006-02-24 02:32:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-02-24 02:33:00,1.6121,1.6124,1.612,1.6124,136300000.0
2006-02-24 02:34:00,1.6123,1.6126,1.6121,1.6123,136300000.0
2006-02-24 02:35:00,1.6122,1.6124,1.6121,1.6124,136300000.0
2006-02-24 02:36:00,1.6126,1.6126,1.6123,1.6124,136300000.0
2006-02-24 02:37:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-02-24 02:38:00,1.6128,1.6128,1.6126,1.6126,136300000.0
2006-02-24 02:39:00,1.6127,1.6128,1.6126,1.6127,136300000.0
2006-02-24 02:40:00,1.6128,1.6129,1.6126,1.6128,136300000.0
2006-02-24 02:41:00,1.6127,1.6127,1.6127,1.6127,136300000.0
2006-02-24 02:42:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-02-24 02:43:00,1.6128,1.6128,1.6127,1.6128,136300000.0
2006-02-24 02:44:00,1.613,1.613,1.6127,1.6127,136300000.0
2006-02-24 02:45:00,1.6126,1.6127,1.6124,1.6124,136300000.0
2006-02-24 02:46:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-02-24 02:47:00,1.6126,1.6126,1.6123,1.6123,136300000.0
2006-02-24 02:48:00,1.6124,1.6126,1.6124,1.6124,136300000.0
2006-02-24 02:49:00,1.6125,1.6126,1.6123,1.6123,136300000.0
2006-02-24 02:50:00,1.6122,1.6124,1.612,1.6124,136300000.0
2006-02-24 02:51:00,1.6125,1.6127,1.6124,1.6125,136300000.0
2006-02-24 02:52:00,1.6126,1.6127,1.6125,1.6126,136300000.0
2006-02-24 02:53:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-02-24 02:54:00,1.6124,1.6125,1.6123,1.6124,136300000.0
2006-02-24 02:55:00,1.6125,1.6125,1.6124,1.6124,136300000.0
2006-02-24 02:56:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-02-24 02:57:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-02-24 02:58:00,1.6121,1.6123,1.6121,1.6122,136300000.0
2006-02-24 02:59:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-02-24 03:00:00,1.6122,1.6123,1.612,1.612,136300000.0
2006-02-24 03:01:00,1.6122,1.6124,1.6121,1.6123,136300000.0
2006-02-24 03:02:00,1.6125,1.6125,1.6121,1.6121,136300000.0
2006-02-24 03:03:00,1.612,1.6121,1.6115,1.6115,136300000.0
2006-02-24 03:04:00,1.6116,1.6119,1.6116,1.6119,136300000.0
2006-02-24 03:05:00,1.6117,1.612,1.6117,1.612,136300000.0
2006-02-24 03:06:00,1.6118,1.6121,1.6118,1.6121,136300000.0
2006-02-24 03:07:00,1.612,1.6121,1.6118,1.6118,136300000.0
2006-02-24 03:08:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2006-02-24 03:09:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2006-02-24 03:10:00,1.6118,1.6119,1.6115,1.6118,136300000.0
2006-02-24 03:11:00,1.6116,1.6117,1.6116,1.6116,136300000.0
2006-02-24 03:12:00,1.6115,1.6116,1.6113,1.6116,136300000.0
2006-02-24 03:13:00,1.6117,1.6117,1.6113,1.6115,136300000.0
2006-02-24 03:14:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-02-24 03:15:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2006-02-24 03:16:00,1.6115,1.6116,1.6112,1.6113,136300000.0
2006-02-24 03:17:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-24 03:18:00,1.6108,1.6111,1.6107,1.6111,136300000.0
2006-02-24 03:19:00,1.611,1.6111,1.6107,1.6108,136300000.0
2006-02-24 03:20:00,1.6109,1.6111,1.6108,1.611,136300000.0
2006-02-24 03:21:00,1.6108,1.611,1.6108,1.611,136300000.0
2006-02-24 03:22:00,1.6109,1.6109,1.6107,1.6109,136300000.0
2006-02-24 03:23:00,1.6107,1.6108,1.6105,1.6106,136300000.0
2006-02-24 03:24:00,1.6105,1.6107,1.6105,1.6107,136300000.0
2006-02-24 03:25:00,1.6108,1.6109,1.6108,1.6108,136300000.0
2006-02-24 03:27:00,1.6109,1.6112,1.6108,1.6112,136300000.0
2006-02-24 03:28:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-02-24 03:29:00,1.6112,1.6112,1.6108,1.6109,136300000.0
2006-02-24 03:30:00,1.6108,1.6109,1.6105,1.6107,136300000.0
2006-02-24 03:31:00,1.6106,1.6107,1.6104,1.6105,136300000.0
2006-02-24 03:33:00,1.6102,1.6103,1.6098,1.6101,136300000.0
2006-02-24 03:34:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-02-24 03:35:00,1.61,1.6101,1.61,1.6101,136300000.0
2006-02-24 03:36:00,1.6102,1.6103,1.6102,1.6103,136300000.0
2006-02-24 03:37:00,1.6098,1.61,1.6096,1.61,136300000.0
2006-02-24 03:38:00,1.6097,1.6106,1.6097,1.6104,136300000.0
2006-02-24 03:39:00,1.6105,1.6107,1.6104,1.6107,136300000.0
2006-02-24 03:40:00,1.6108,1.6108,1.6102,1.6104,136300000.0
2006-02-24 03:41:00,1.6105,1.6106,1.6104,1.6106,136300000.0
2006-02-24 03:42:00,1.6105,1.6107,1.6105,1.6106,136300000.0
2006-02-24 03:43:00,1.6105,1.6108,1.6105,1.6106,136300000.0
2006-02-24 03:44:00,1.6108,1.6108,1.6105,1.6107,136300000.0
2006-02-24 03:45:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-02-24 03:46:00,1.6107,1.6107,1.6105,1.6106,136300000.0
2006-02-24 03:47:00,1.6107,1.6109,1.6105,1.6105,136300000.0
2006-02-24 03:48:00,1.6106,1.6106,1.6103,1.6103,136300000.0
2006-02-24 03:49:00,1.6105,1.6105,1.6102,1.6105,136300000.0
2006-02-24 03:50:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-02-24 03:51:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-24 03:52:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-24 03:53:00,1.6108,1.611,1.6108,1.611,136300000.0
2006-02-24 03:54:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-24 03:55:00,1.611,1.611,1.6109,1.611,136300000.0
2006-02-24 03:56:00,1.6108,1.6108,1.6106,1.6107,136300000.0
2006-02-24 03:57:00,1.6106,1.6108,1.6106,1.6108,136300000.0
2006-02-24 03:58:00,1.6106,1.6107,1.6104,1.6105,136300000.0
2006-02-24 03:59:00,1.6104,1.6105,1.6103,1.6105,136300000.0
2006-02-24 04:00:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-24 04:01:00,1.6103,1.6103,1.61,1.6101,136300000.0
2006-02-24 04:02:00,1.61,1.6104,1.61,1.61,136300000.0
2006-02-24 04:03:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-02-24 04:04:00,1.61,1.6101,1.6099,1.6099,136300000.0
2006-02-24 04:05:00,1.6098,1.6098,1.6097,1.6098,136300000.0
2006-02-24 04:06:00,1.61,1.6102,1.6097,1.6099,136300000.0
2006-02-24 04:07:00,1.6097,1.61,1.6097,1.61,136300000.0
2006-02-24 04:08:00,1.6099,1.6099,1.6096,1.6098,136300000.0
2006-02-24 04:09:00,1.6097,1.61,1.6097,1.61,136300000.0
2006-02-24 04:10:00,1.6101,1.6102,1.6098,1.6102,136300000.0
2006-02-24 04:11:00,1.6101,1.6102,1.6101,1.6102,136300000.0
2006-02-24 04:12:00,1.6103,1.6103,1.6098,1.6099,136300000.0
2006-02-24 04:13:00,1.61,1.61,1.6097,1.6097,136300000.0
2006-02-24 04:14:00,1.6099,1.6101,1.6098,1.6101,136300000.0
2006-02-24 04:15:00,1.61,1.6102,1.6099,1.6102,136300000.0
2006-02-24 04:16:00,1.6103,1.6103,1.6101,1.6102,136300000.0
2006-02-24 04:17:00,1.6101,1.6103,1.6101,1.6101,136300000.0
2006-02-24 04:18:00,1.6102,1.6103,1.61,1.61,136300000.0
2006-02-24 04:19:00,1.6101,1.6101,1.6099,1.6101,136300000.0
2006-02-24 04:20:00,1.61,1.61,1.6098,1.6098,136300000.0
2006-02-24 04:21:00,1.6097,1.6097,1.6095,1.6096,136300000.0
2006-02-24 04:22:00,1.6097,1.61,1.6097,1.6098,136300000.0
2006-02-24 04:23:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2006-02-24 04:24:00,1.6098,1.61,1.6097,1.61,136300000.0
2006-02-24 04:25:00,1.6101,1.6101,1.6099,1.6099,136300000.0
2006-02-24 04:26:00,1.61,1.6101,1.61,1.61,136300000.0
2006-02-24 04:27:00,1.6101,1.6101,1.61,1.6101,136300000.0
2006-02-24 04:28:00,1.61,1.6101,1.6099,1.61,136300000.0
2006-02-24 04:29:00,1.6101,1.6101,1.6099,1.61,136300000.0
2006-02-24 04:30:00,1.6101,1.6103,1.6099,1.6102,136300000.0
2006-02-24 04:31:00,1.6103,1.6103,1.6101,1.6102,136300000.0
2006-02-24 04:32:00,1.6103,1.6103,1.6101,1.6103,136300000.0
2006-02-24 04:33:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-24 04:34:00,1.6105,1.6105,1.6103,1.6103,136300000.0
2006-02-24 04:35:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-24 04:36:00,1.6105,1.6106,1.6104,1.6104,136300000.0
2006-02-24 04:37:00,1.6105,1.6107,1.6104,1.6106,136300000.0
2006-02-24 04:38:00,1.611,1.6112,1.611,1.6112,136300000.0
2006-02-24 04:39:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-24 04:40:00,1.6114,1.6115,1.6113,1.6114,136300000.0
2006-02-24 04:41:00,1.6113,1.6113,1.6113,1.6113,136300000.0
2006-02-24 04:42:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2006-02-24 04:43:00,1.6113,1.6115,1.6112,1.6113,136300000.0
2006-02-24 04:44:00,1.6114,1.6114,1.6112,1.6112,136300000.0
2006-02-24 04:45:00,1.6111,1.6113,1.6111,1.6112,136300000.0
2006-02-24 04:46:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-02-24 04:47:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-02-24 04:48:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-02-24 04:49:00,1.6112,1.6113,1.6111,1.6111,136300000.0
2006-02-24 04:50:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-02-24 04:51:00,1.6113,1.6113,1.6112,1.6113,136300000.0
2006-02-24 04:52:00,1.6112,1.6113,1.6112,1.6112,136300000.0
2006-02-24 04:53:00,1.6111,1.6115,1.6111,1.6115,136300000.0
2006-02-24 04:54:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2006-02-24 04:55:00,1.6112,1.6113,1.6111,1.6112,136300000.0
2006-02-24 04:57:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2006-02-24 04:58:00,1.6111,1.6111,1.6109,1.611,136300000.0
2006-02-24 04:59:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-02-24 05:00:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2006-02-24 05:01:00,1.6106,1.6108,1.6105,1.6108,136300000.0
2006-02-24 05:02:00,1.6107,1.6108,1.6105,1.6105,136300000.0
2006-02-24 05:03:00,1.6104,1.6107,1.6103,1.6107,136300000.0
2006-02-24 05:04:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-02-24 05:05:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2006-02-24 05:06:00,1.6107,1.611,1.6107,1.611,136300000.0
2006-02-24 05:07:00,1.6113,1.6113,1.6111,1.6112,136300000.0
2006-02-24 05:08:00,1.6113,1.6118,1.6111,1.6118,136300000.0
2006-02-24 05:09:00,1.6117,1.6117,1.6112,1.6115,136300000.0
2006-02-24 05:10:00,1.6112,1.6115,1.6112,1.6115,136300000.0
2006-02-24 05:11:00,1.6114,1.6116,1.6112,1.6115,136300000.0
2006-02-24 05:12:00,1.6113,1.6115,1.6112,1.6112,136300000.0
2006-02-24 05:13:00,1.6113,1.6115,1.6111,1.6115,136300000.0
2006-02-24 05:14:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-02-24 05:15:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-02-24 05:16:00,1.6113,1.6116,1.6113,1.6113,136300000.0
2006-02-24 05:18:00,1.6112,1.6115,1.6112,1.6113,136300000.0
2006-02-24 05:19:00,1.6112,1.6112,1.6111,1.6112,136300000.0
2006-02-24 05:20:00,1.6111,1.6112,1.6107,1.6107,136300000.0
2006-02-24 05:21:00,1.6106,1.6108,1.6106,1.6107,136300000.0
2006-02-24 05:22:00,1.6108,1.6111,1.6108,1.611,136300000.0
2006-02-24 05:23:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-02-24 05:24:00,1.6111,1.6112,1.611,1.6111,136300000.0
2006-02-24 05:25:00,1.6112,1.6112,1.611,1.611,136300000.0
2006-02-24 05:28:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-24 05:29:00,1.611,1.611,1.6109,1.6109,136300000.0
2006-02-24 05:30:00,1.6108,1.6112,1.6107,1.6111,136300000.0
2006-02-24 05:31:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-02-24 05:32:00,1.611,1.611,1.611,1.611,136300000.0
2006-02-24 05:33:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-02-24 05:34:00,1.6112,1.6114,1.6112,1.6112,136300000.0
2006-02-24 05:35:00,1.6113,1.6115,1.6112,1.6112,136300000.0
2006-02-24 05:36:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2006-02-24 05:37:00,1.6113,1.6114,1.6111,1.6114,136300000.0
2006-02-24 05:38:00,1.6113,1.6116,1.6113,1.6115,136300000.0
2006-02-24 05:39:00,1.6114,1.6114,1.6114,1.6114,136300000.0
2006-02-24 05:40:00,1.6115,1.6116,1.6114,1.6114,136300000.0
2006-02-24 05:41:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2006-02-24 05:42:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-02-24 05:43:00,1.6113,1.6113,1.6111,1.6112,136300000.0
2006-02-24 05:44:00,1.6111,1.6112,1.611,1.6111,136300000.0
2006-02-24 05:45:00,1.6112,1.6113,1.6111,1.6113,136300000.0
2006-02-24 05:46:00,1.6112,1.6112,1.6111,1.6112,136300000.0
2006-02-24 05:47:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-02-24 05:48:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2006-02-24 05:49:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-24 05:50:00,1.6106,1.6107,1.6106,1.6107,136300000.0
2006-02-24 05:51:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-02-24 05:52:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-24 05:53:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-02-24 05:54:00,1.6108,1.6108,1.6107,1.6107,136300000.0
2006-02-24 05:56:00,1.6106,1.6106,1.6105,1.6106,136300000.0
2006-02-24 05:57:00,1.6104,1.6106,1.6104,1.6105,136300000.0
2006-02-24 05:58:00,1.6106,1.6106,1.6104,1.6106,136300000.0
2006-02-24 05:59:00,1.6104,1.6106,1.6104,1.6105,136300000.0
2006-02-24 06:00:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2006-02-24 06:01:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2006-02-24 06:02:00,1.6106,1.6107,1.6103,1.6103,136300000.0
2006-02-24 06:03:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-24 06:04:00,1.6106,1.6106,1.6104,1.6104,136300000.0
2006-02-24 06:05:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-24 06:06:00,1.6107,1.6107,1.6105,1.6105,136300000.0
2006-02-24 06:08:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2006-02-24 06:09:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-24 06:10:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-24 06:11:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2006-02-24 06:12:00,1.6106,1.6106,1.6105,1.6105,136300000.0
2006-02-24 06:13:00,1.6106,1.6106,1.6102,1.6103,136300000.0
2006-02-24 06:14:00,1.6104,1.6106,1.6103,1.6105,136300000.0
2006-02-24 06:15:00,1.6104,1.6106,1.6104,1.6106,136300000.0
2006-02-24 06:16:00,1.6107,1.6107,1.6107,1.6107,136300000.0
2006-02-24 06:17:00,1.6106,1.6106,1.6106,1.6106,136300000.0
2006-02-24 06:18:00,1.6105,1.6106,1.6104,1.6105,136300000.0
2006-02-24 06:19:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-02-24 06:20:00,1.6104,1.6106,1.6104,1.6105,136300000.0
2006-02-24 06:21:00,1.6104,1.6106,1.6103,1.6106,136300000.0
2006-02-24 06:22:00,1.6104,1.6105,1.6103,1.6105,136300000.0
2006-02-24 06:23:00,1.6104,1.6105,1.6103,1.6103,136300000.0
2006-02-24 06:24:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-24 06:25:00,1.6103,1.6103,1.6101,1.6101,136300000.0
2006-02-24 06:26:00,1.6103,1.6104,1.6101,1.6101,136300000.0
2006-02-24 06:27:00,1.6103,1.6104,1.61,1.61,136300000.0
2006-02-24 06:28:00,1.6101,1.6104,1.6093,1.6095,136300000.0
2006-02-24 06:29:00,1.6096,1.6098,1.6095,1.6098,136300000.0
2006-02-24 06:30:00,1.6097,1.61,1.6097,1.6099,136300000.0
2006-02-24 06:31:00,1.61,1.61,1.6099,1.6099,136300000.0
2006-02-24 06:32:00,1.61,1.6101,1.6099,1.6101,136300000.0
2006-02-24 06:33:00,1.6102,1.6102,1.6101,1.6102,136300000.0
2006-02-24 06:35:00,1.6101,1.6101,1.6101,1.6101,136300000.0
2006-02-24 06:36:00,1.61,1.6104,1.61,1.6104,136300000.0
2006-02-24 06:37:00,1.6105,1.6105,1.6103,1.6105,136300000.0
2006-02-24 06:38:00,1.6104,1.6106,1.6104,1.6105,136300000.0
2006-02-24 06:40:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-02-24 06:41:00,1.6103,1.6104,1.6102,1.6103,136300000.0
2006-02-24 06:42:00,1.6106,1.6106,1.6104,1.6105,136300000.0
2006-02-24 06:43:00,1.6104,1.6104,1.6104,1.6104,136300000.0
2006-02-24 06:44:00,1.6105,1.6106,1.6105,1.6106,136300000.0
2006-02-24 06:45:00,1.6105,1.6112,1.6105,1.6109,136300000.0
2006-02-24 06:46:00,1.611,1.611,1.6109,1.611,136300000.0
2006-02-24 06:47:00,1.6111,1.6112,1.611,1.6112,136300000.0
2006-02-24 06:48:00,1.6111,1.6111,1.611,1.6111,136300000.0
2006-02-24 06:49:00,1.611,1.6112,1.6109,1.6109,136300000.0
2006-02-24 06:50:00,1.611,1.6111,1.6109,1.611,136300000.0
2006-02-24 06:51:00,1.6111,1.6111,1.6107,1.6107,136300000.0
2006-02-24 06:52:00,1.6106,1.6108,1.6104,1.6106,136300000.0
2006-02-24 06:53:00,1.6105,1.611,1.6104,1.6109,136300000.0
2006-02-24 06:54:00,1.6106,1.6108,1.6105,1.6105,136300000.0
2006-02-24 06:55:00,1.6106,1.6109,1.6106,1.6106,136300000.0
2006-02-24 06:56:00,1.6105,1.6108,1.6104,1.6106,136300000.0
2006-02-24 06:57:00,1.6105,1.6109,1.6104,1.6108,136300000.0
2006-02-24 06:58:00,1.6106,1.6109,1.6105,1.6105,136300000.0
2006-02-24 06:59:00,1.6106,1.6108,1.6106,1.6108,136300000.0
2006-02-24 07:00:00,1.6109,1.6111,1.6108,1.6111,136300000.0
2006-02-24 07:01:00,1.611,1.6112,1.6109,1.611,136300000.0
2006-02-24 07:02:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-02-24 07:03:00,1.611,1.6111,1.611,1.6111,136300000.0
2006-02-24 07:04:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-02-24 07:05:00,1.611,1.611,1.6106,1.6108,136300000.0
2006-02-24 07:06:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-02-24 07:07:00,1.6108,1.611,1.6107,1.6109,136300000.0
2006-02-24 07:08:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-02-24 07:09:00,1.6108,1.611,1.6107,1.6108,136300000.0
2006-02-24 07:10:00,1.6107,1.6109,1.6107,1.6109,136300000.0
2006-02-24 07:12:00,1.6108,1.6108,1.6107,1.6108,136300000.0
2006-02-24 07:13:00,1.6106,1.6106,1.6103,1.6105,136300000.0
2006-02-24 07:14:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2006-02-24 07:15:00,1.6107,1.6108,1.6107,1.6108,136300000.0
2006-02-24 07:16:00,1.6109,1.6109,1.6107,1.6107,136300000.0
2006-02-24 07:17:00,1.6106,1.6107,1.6106,1.6106,136300000.0
2006-02-24 07:18:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-02-24 07:19:00,1.6108,1.6108,1.6106,1.6106,136300000.0
2006-02-24 07:20:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-02-24 07:21:00,1.6105,1.6106,1.6104,1.6105,136300000.0
2006-02-24 07:22:00,1.6104,1.6106,1.6104,1.6104,136300000.0
2006-02-24 07:23:00,1.6103,1.6104,1.6102,1.6102,136300000.0
2006-02-24 07:24:00,1.6103,1.6104,1.61,1.61,136300000.0
2006-02-24 07:25:00,1.6101,1.6102,1.6099,1.6099,136300000.0
2006-02-24 07:26:00,1.61,1.61,1.6099,1.6099,136300000.0
2006-02-24 07:27:00,1.61,1.61,1.6098,1.6099,136300000.0
2006-02-24 07:28:00,1.61,1.6102,1.6098,1.6098,136300000.0
2006-02-24 07:29:00,1.6097,1.6098,1.6092,1.6094,136300000.0
2006-02-24 07:30:00,1.6096,1.6101,1.6094,1.61,136300000.0
2006-02-24 07:31:00,1.6099,1.61,1.6095,1.6097,136300000.0
2006-02-24 07:32:00,1.6098,1.61,1.6098,1.6099,136300000.0
2006-02-24 07:33:00,1.6102,1.6102,1.6097,1.6097,136300000.0
2006-02-24 07:34:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2006-02-24 07:35:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2006-02-24 07:36:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-24 07:37:00,1.6098,1.61,1.6098,1.61,136300000.0
2006-02-24 07:38:00,1.6101,1.6101,1.6098,1.6098,136300000.0
2006-02-24 07:39:00,1.61,1.61,1.6098,1.6098,136300000.0
2006-02-24 07:40:00,1.6099,1.6099,1.6097,1.6099,136300000.0
2006-02-24 07:41:00,1.6098,1.61,1.6098,1.6098,136300000.0
2006-02-24 07:42:00,1.6099,1.6101,1.6097,1.6098,136300000.0
2006-02-24 07:43:00,1.6097,1.6098,1.6091,1.6097,136300000.0
2006-02-24 07:44:00,1.6098,1.6098,1.6097,1.6097,136300000.0
2006-02-24 07:45:00,1.6098,1.61,1.6097,1.6098,136300000.0
2006-02-24 07:46:00,1.6099,1.61,1.6099,1.61,136300000.0
2006-02-24 07:47:00,1.6099,1.61,1.6097,1.6097,136300000.0
2006-02-24 07:48:00,1.6096,1.6098,1.6096,1.6097,136300000.0
2006-02-24 07:49:00,1.6096,1.6097,1.6095,1.6095,136300000.0
2006-02-24 07:50:00,1.6097,1.6097,1.6089,1.609,136300000.0
2006-02-24 07:51:00,1.6092,1.6094,1.6091,1.6093,136300000.0
2006-02-24 07:52:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2006-02-24 07:53:00,1.6091,1.6094,1.6091,1.6094,136300000.0
2006-02-24 07:54:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2006-02-24 07:55:00,1.6094,1.6096,1.6094,1.6096,136300000.0
2006-02-24 07:56:00,1.6097,1.6097,1.6097,1.6097,136300000.0
2006-02-24 07:57:00,1.6098,1.6098,1.6098,1.6098,136300000.0
2006-02-24 07:58:00,1.6099,1.6099,1.6096,1.6097,136300000.0
2006-02-24 07:59:00,1.6096,1.6097,1.6094,1.6095,136300000.0
2006-02-24 08:00:00,1.6094,1.6096,1.6094,1.6094,136300000.0
2006-02-24 08:01:00,1.6095,1.6097,1.6093,1.6097,136300000.0
2006-02-24 08:02:00,1.6096,1.6096,1.6094,1.6096,136300000.0
2006-02-24 08:03:00,1.6097,1.6097,1.6096,1.6097,136300000.0
2006-02-24 08:04:00,1.6098,1.6098,1.6097,1.6098,136300000.0
2006-02-24 08:05:00,1.6096,1.6097,1.6096,1.6097,136300000.0
2006-02-24 08:06:00,1.6098,1.6099,1.6094,1.6094,136300000.0
2006-02-24 08:07:00,1.6096,1.6097,1.6094,1.6097,136300000.0
2006-02-24 08:08:00,1.6095,1.6097,1.6094,1.6097,136300000.0
2006-02-24 08:09:00,1.6096,1.6099,1.6096,1.6099,136300000.0
2006-02-24 08:10:00,1.61,1.6101,1.6097,1.6101,136300000.0
2006-02-24 08:11:00,1.61,1.6103,1.6099,1.6102,136300000.0
2006-02-24 08:12:00,1.6101,1.6102,1.6096,1.6099,136300000.0
2006-02-24 08:13:00,1.61,1.6104,1.61,1.6102,136300000.0
2006-02-24 08:14:00,1.61,1.6101,1.6098,1.6099,136300000.0
2006-02-24 08:15:00,1.6098,1.6102,1.6098,1.6102,136300000.0
2006-02-24 08:16:00,1.61,1.61,1.6099,1.61,136300000.0
2006-02-24 08:17:00,1.6099,1.6102,1.6099,1.6099,136300000.0
2006-02-24 08:18:00,1.6098,1.6098,1.6097,1.6098,136300000.0
2006-02-24 08:19:00,1.6099,1.61,1.6097,1.61,136300000.0
2006-02-24 08:20:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2006-02-24 08:21:00,1.6095,1.61,1.6095,1.61,136300000.0
2006-02-24 08:22:00,1.6099,1.61,1.6098,1.61,136300000.0
2006-02-24 08:23:00,1.6099,1.6102,1.6099,1.6099,136300000.0
2006-02-24 08:24:00,1.61,1.6101,1.6099,1.6101,136300000.0
2006-02-24 08:25:00,1.6102,1.6105,1.6102,1.6104,136300000.0
2006-02-24 08:26:00,1.6105,1.6105,1.61,1.6101,136300000.0
2006-02-24 08:27:00,1.6102,1.6102,1.6099,1.6099,136300000.0
2006-02-24 08:28:00,1.61,1.6102,1.61,1.6102,136300000.0
2006-02-24 08:29:00,1.6101,1.6105,1.61,1.6103,136300000.0
2006-02-24 08:30:00,1.6102,1.6102,1.6102,1.6102,136300000.0
2006-02-24 08:31:00,1.6104,1.6105,1.6102,1.6102,136300000.0
2006-02-24 08:32:00,1.6101,1.6102,1.6099,1.6102,136300000.0
2006-02-24 08:33:00,1.61,1.6102,1.61,1.61,136300000.0
2006-02-24 08:34:00,1.6099,1.61,1.6097,1.61,136300000.0
2006-02-24 08:35:00,1.6101,1.6105,1.61,1.61,136300000.0
2006-02-24 08:36:00,1.6102,1.6102,1.6095,1.6095,136300000.0
2006-02-24 08:37:00,1.6096,1.6099,1.6095,1.6096,136300000.0
2006-02-24 08:38:00,1.6097,1.6097,1.6093,1.6096,136300000.0
2006-02-24 08:39:00,1.6095,1.6099,1.6093,1.6096,136300000.0
2006-02-24 08:40:00,1.6097,1.61,1.6093,1.6098,136300000.0
2006-02-24 08:41:00,1.6097,1.61,1.6097,1.6099,136300000.0
2006-02-24 08:42:00,1.6098,1.6099,1.6098,1.6099,136300000.0
2006-02-24 08:43:00,1.6098,1.6103,1.6098,1.61,136300000.0
2006-02-24 08:44:00,1.6099,1.6099,1.6094,1.6096,136300000.0
2006-02-24 08:45:00,1.6098,1.6101,1.6097,1.61,136300000.0
2006-02-24 08:46:00,1.6099,1.61,1.6097,1.6098,136300000.0
2006-02-24 08:47:00,1.6097,1.6099,1.6096,1.6098,136300000.0
2006-02-24 08:48:00,1.61,1.6105,1.61,1.6105,136300000.0
2006-02-24 08:49:00,1.6103,1.6104,1.6103,1.6104,136300000.0
2006-02-24 08:50:00,1.6106,1.6108,1.6103,1.6103,136300000.0
2006-02-24 08:51:00,1.6102,1.6104,1.6102,1.6102,136300000.0
2006-02-24 08:52:00,1.6103,1.6103,1.6102,1.6103,136300000.0
2006-02-24 08:53:00,1.6104,1.6104,1.6103,1.6104,136300000.0
2006-02-24 08:54:00,1.6103,1.6106,1.6102,1.6104,136300000.0
2006-02-24 08:55:00,1.6105,1.6108,1.6102,1.6105,136300000.0
2006-02-24 08:56:00,1.6107,1.6107,1.6103,1.6105,136300000.0
2006-02-24 08:57:00,1.6106,1.6107,1.6104,1.6106,136300000.0
2006-02-24 08:58:00,1.6105,1.6107,1.6103,1.6105,136300000.0
2006-02-24 08:59:00,1.6104,1.6104,1.6103,1.6103,136300000.0
2006-02-24 09:00:00,1.6102,1.6104,1.6101,1.6103,136300000.0
2006-02-24 09:01:00,1.6102,1.6103,1.6096,1.6099,136300000.0
2006-02-24 09:02:00,1.6097,1.6098,1.6095,1.6096,136300000.0
2006-02-24 09:03:00,1.6098,1.61,1.6098,1.6099,136300000.0
2006-02-24 09:04:00,1.6098,1.6102,1.6098,1.6099,136300000.0
2006-02-24 09:05:00,1.6098,1.6099,1.6095,1.6095,136300000.0
2006-02-24 09:06:00,1.6096,1.6096,1.609,1.6092,136300000.0
2006-02-24 09:07:00,1.6093,1.6095,1.609,1.6093,136300000.0
2006-02-24 09:08:00,1.6092,1.6092,1.6083,1.6087,136300000.0
2006-02-24 09:09:00,1.6088,1.6092,1.6087,1.6092,136300000.0
2006-02-24 09:10:00,1.6091,1.6093,1.6089,1.609,136300000.0
2006-02-24 09:11:00,1.6091,1.6092,1.6087,1.6088,136300000.0
2006-02-24 09:12:00,1.6089,1.609,1.6088,1.6089,136300000.0
2006-02-24 09:13:00,1.6087,1.6089,1.6076,1.608,136300000.0
2006-02-24 09:14:00,1.6079,1.6085,1.6077,1.6084,136300000.0
2006-02-24 09:15:00,1.6082,1.6085,1.6081,1.6084,136300000.0
2006-02-24 09:16:00,1.6083,1.6085,1.6081,1.6082,136300000.0
2006-02-24 09:17:00,1.6084,1.6089,1.6084,1.6089,136300000.0
2006-02-24 09:18:00,1.6087,1.6089,1.6084,1.6085,136300000.0
2006-02-24 09:19:00,1.6087,1.6088,1.6085,1.6085,136300000.0
2006-02-24 09:20:00,1.6086,1.6086,1.6084,1.6085,136300000.0
2006-02-24 09:21:00,1.6086,1.6087,1.6085,1.6085,136300000.0
2006-02-24 09:22:00,1.6083,1.6086,1.6081,1.6086,136300000.0
2006-02-24 09:23:00,1.6087,1.6089,1.6085,1.6085,136300000.0
2006-02-24 09:24:00,1.6084,1.6085,1.6077,1.6082,136300000.0
2006-02-24 09:25:00,1.6081,1.6083,1.6079,1.6082,136300000.0
2006-02-24 09:26:00,1.6083,1.6085,1.6082,1.6085,136300000.0
2006-02-24 09:27:00,1.6084,1.6085,1.6079,1.608,136300000.0
2006-02-24 09:28:00,1.6081,1.6083,1.6077,1.608,136300000.0
2006-02-24 09:29:00,1.6081,1.6088,1.6079,1.6088,136300000.0
2006-02-24 09:30:00,1.609,1.609,1.6082,1.6085,136300000.0
2006-02-24 09:31:00,1.6084,1.6084,1.6081,1.6083,136300000.0
2006-02-24 09:32:00,1.6085,1.6086,1.6084,1.6085,136300000.0
2006-02-24 09:33:00,1.6084,1.6085,1.6077,1.6077,136300000.0
2006-02-24 09:34:00,1.6081,1.6082,1.6077,1.6077,136300000.0
2006-02-24 09:35:00,1.6076,1.6076,1.6066,1.6067,136300000.0
2006-02-24 09:36:00,1.6069,1.6075,1.6069,1.6073,136300000.0
2006-02-24 09:37:00,1.6074,1.6077,1.6073,1.6073,136300000.0
2006-02-24 09:38:00,1.6075,1.6077,1.6074,1.6077,136300000.0
2006-02-24 09:39:00,1.6076,1.6081,1.6075,1.608,136300000.0
2006-02-24 09:40:00,1.6081,1.6081,1.6079,1.6081,136300000.0
2006-02-24 09:41:00,1.608,1.6082,1.6079,1.608,136300000.0
2006-02-24 09:42:00,1.6082,1.6082,1.6079,1.6079,136300000.0
2006-02-24 09:43:00,1.6077,1.6079,1.6074,1.6077,136300000.0
2006-02-24 09:44:00,1.6076,1.6081,1.6076,1.608,136300000.0
2006-02-24 09:45:00,1.6081,1.6083,1.6081,1.6083,136300000.0
2006-02-24 09:46:00,1.6082,1.6088,1.6082,1.6084,136300000.0
2006-02-24 09:47:00,1.6082,1.6084,1.608,1.6081,136300000.0
2006-02-24 09:48:00,1.608,1.6084,1.608,1.608,136300000.0
2006-02-24 09:49:00,1.6082,1.6083,1.6079,1.6079,136300000.0
2006-02-24 09:50:00,1.6077,1.608,1.6076,1.608,136300000.0
2006-02-24 09:51:00,1.6079,1.6079,1.6075,1.6076,136300000.0
2006-02-24 09:52:00,1.6075,1.6078,1.6074,1.6076,136300000.0
2006-02-24 09:53:00,1.6077,1.6079,1.6076,1.6077,136300000.0
2006-02-24 09:54:00,1.6078,1.608,1.6077,1.6077,136300000.0
2006-02-24 09:55:00,1.6078,1.6082,1.6078,1.6081,136300000.0
2006-02-24 09:56:00,1.6082,1.6087,1.608,1.6083,136300000.0
2006-02-24 09:57:00,1.6087,1.6088,1.6084,1.6086,136300000.0
2006-02-24 09:58:00,1.6087,1.6091,1.6087,1.6091,136300000.0
2006-02-24 09:59:00,1.6089,1.6091,1.6088,1.609,136300000.0
2006-02-24 10:00:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2006-02-24 10:01:00,1.609,1.6092,1.6089,1.6089,136300000.0
2006-02-24 10:02:00,1.6091,1.6092,1.609,1.6091,136300000.0
2006-02-24 10:03:00,1.6092,1.6092,1.609,1.6091,136300000.0
2006-02-24 10:04:00,1.6092,1.6093,1.6089,1.6091,136300000.0
2006-02-24 10:05:00,1.6092,1.6092,1.6087,1.6089,136300000.0
2006-02-24 10:06:00,1.609,1.6094,1.609,1.6092,136300000.0
2006-02-24 10:07:00,1.6093,1.6093,1.6091,1.6091,136300000.0
2006-02-24 10:08:00,1.6092,1.6093,1.609,1.609,136300000.0
2006-02-24 10:09:00,1.6092,1.6093,1.609,1.6093,136300000.0
2006-02-24 10:10:00,1.6095,1.6096,1.6094,1.6096,136300000.0
2006-02-24 10:11:00,1.6095,1.6097,1.6094,1.6096,136300000.0
2006-02-24 10:12:00,1.6097,1.6098,1.6096,1.6096,136300000.0
2006-02-24 10:13:00,1.6095,1.6095,1.6091,1.6092,136300000.0
2006-02-24 10:14:00,1.6093,1.6094,1.6092,1.6093,136300000.0
2006-02-24 10:15:00,1.6094,1.6095,1.6093,1.6093,136300000.0
2006-02-24 10:16:00,1.6092,1.6096,1.6091,1.6094,136300000.0
2006-02-24 10:17:00,1.6093,1.6094,1.6089,1.609,136300000.0
2006-02-24 10:18:00,1.6089,1.6089,1.6085,1.6086,136300000.0
2006-02-24 10:19:00,1.6087,1.6088,1.6085,1.6086,136300000.0
2006-02-24 10:20:00,1.6085,1.6088,1.6083,1.6088,136300000.0
2006-02-24 10:21:00,1.6089,1.6092,1.6087,1.6092,136300000.0
2006-02-24 10:22:00,1.6094,1.6096,1.6089,1.6094,136300000.0
2006-02-24 10:23:00,1.6095,1.6096,1.6091,1.6092,136300000.0
2006-02-24 10:24:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-02-24 10:26:00,1.6089,1.6091,1.6088,1.6089,136300000.0
2006-02-24 10:28:00,1.6091,1.6091,1.6088,1.6088,136300000.0
2006-02-24 10:29:00,1.6089,1.6091,1.6086,1.6086,136300000.0
2006-02-24 10:30:00,1.6087,1.6095,1.6087,1.609,136300000.0
2006-02-24 10:31:00,1.6091,1.6092,1.6088,1.6091,136300000.0
2006-02-24 10:32:00,1.6092,1.6096,1.6092,1.6096,136300000.0
2006-02-24 10:33:00,1.6095,1.6098,1.6094,1.6095,136300000.0
2006-02-24 10:34:00,1.6094,1.6095,1.6093,1.6095,136300000.0
2006-02-24 10:35:00,1.6094,1.6094,1.609,1.6091,136300000.0
2006-02-24 10:36:00,1.6092,1.6092,1.6092,1.6092,136300000.0
2006-02-24 10:37:00,1.6093,1.6095,1.6092,1.6092,136300000.0
2006-02-24 10:38:00,1.6093,1.6095,1.6092,1.6094,136300000.0
2006-02-24 10:39:00,1.6095,1.6096,1.6094,1.6095,136300000.0
2006-02-24 10:40:00,1.6094,1.6099,1.6094,1.6098,136300000.0
2006-02-24 10:41:00,1.6101,1.6101,1.6096,1.6096,136300000.0
2006-02-24 10:42:00,1.6098,1.6098,1.6088,1.609,136300000.0
2006-02-24 10:43:00,1.6092,1.6092,1.6084,1.6089,136300000.0
2006-02-24 10:44:00,1.6088,1.6088,1.6085,1.6088,136300000.0
2006-02-24 10:45:00,1.6087,1.6088,1.6085,1.6086,136300000.0
2006-02-24 10:46:00,1.6085,1.6087,1.6085,1.6087,136300000.0
2006-02-24 10:47:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-24 10:48:00,1.6084,1.6085,1.6081,1.6081,136300000.0
2006-02-24 10:49:00,1.6082,1.6082,1.608,1.6081,136300000.0
2006-02-24 10:50:00,1.6082,1.6082,1.6078,1.6079,136300000.0
2006-02-24 10:51:00,1.6078,1.608,1.6073,1.6073,136300000.0
2006-02-24 10:52:00,1.6075,1.6076,1.6071,1.6072,136300000.0
2006-02-24 10:53:00,1.6069,1.6072,1.6069,1.607,136300000.0
2006-02-24 10:54:00,1.6071,1.6073,1.607,1.6071,136300000.0
2006-02-24 10:55:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-02-24 10:56:00,1.6068,1.6071,1.6065,1.6069,136300000.0
2006-02-24 10:57:00,1.607,1.6073,1.6065,1.6067,136300000.0
2006-02-24 10:58:00,1.6069,1.6069,1.6059,1.6062,136300000.0
2006-02-24 10:59:00,1.606,1.6061,1.6058,1.606,136300000.0
2006-02-24 11:00:00,1.6059,1.6061,1.6056,1.6059,136300000.0
2006-02-24 11:01:00,1.606,1.606,1.6049,1.6049,136300000.0
2006-02-24 11:02:00,1.6051,1.6052,1.6045,1.6052,136300000.0
2006-02-24 11:03:00,1.6051,1.6052,1.6042,1.6045,136300000.0
2006-02-24 11:04:00,1.6044,1.605,1.6043,1.605,136300000.0
2006-02-24 11:05:00,1.6052,1.6054,1.6044,1.6053,136300000.0
2006-02-24 11:06:00,1.6052,1.6053,1.6047,1.6051,136300000.0
2006-02-24 11:07:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-02-24 11:08:00,1.6047,1.6051,1.6046,1.6046,136300000.0
2006-02-24 11:09:00,1.6047,1.6051,1.6047,1.6049,136300000.0
2006-02-24 11:10:00,1.605,1.6052,1.6049,1.6051,136300000.0
2006-02-24 11:11:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-24 11:12:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2006-02-24 11:13:00,1.6053,1.6055,1.6051,1.6052,136300000.0
2006-02-24 11:14:00,1.6049,1.6051,1.6049,1.605,136300000.0
2006-02-24 11:15:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-02-24 11:16:00,1.6053,1.6053,1.6048,1.605,136300000.0
2006-02-24 11:17:00,1.6051,1.6051,1.605,1.6051,136300000.0
2006-02-24 11:18:00,1.605,1.6052,1.6049,1.6051,136300000.0
2006-02-24 11:19:00,1.6052,1.6052,1.605,1.6051,136300000.0
2006-02-24 11:20:00,1.6052,1.6054,1.605,1.6052,136300000.0
2006-02-24 11:21:00,1.6054,1.6054,1.605,1.6051,136300000.0
2006-02-24 11:22:00,1.6052,1.6052,1.605,1.6052,136300000.0
2006-02-24 11:23:00,1.6054,1.6057,1.6051,1.6051,136300000.0
2006-02-24 11:24:00,1.6052,1.6056,1.6052,1.6054,136300000.0
2006-02-24 11:25:00,1.6053,1.6057,1.6052,1.6054,136300000.0
2006-02-24 11:26:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2006-02-24 11:27:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-24 11:28:00,1.6052,1.6052,1.605,1.6051,136300000.0
2006-02-24 11:29:00,1.6052,1.6052,1.6047,1.6047,136300000.0
2006-02-24 11:30:00,1.6049,1.605,1.6047,1.6049,136300000.0
2006-02-24 11:31:00,1.6048,1.6049,1.6047,1.6047,136300000.0
2006-02-24 11:32:00,1.6048,1.6053,1.6048,1.6051,136300000.0
2006-02-24 11:33:00,1.6052,1.6052,1.6049,1.605,136300000.0
2006-02-24 11:34:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2006-02-24 11:35:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-24 11:36:00,1.6051,1.6055,1.6049,1.6055,136300000.0
2006-02-24 11:37:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-02-24 11:39:00,1.6049,1.6053,1.6045,1.6046,136300000.0
2006-02-24 11:40:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2006-02-24 11:41:00,1.605,1.6052,1.6049,1.6052,136300000.0
2006-02-24 11:42:00,1.6051,1.6054,1.605,1.6053,136300000.0
2006-02-24 11:43:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-24 11:44:00,1.6052,1.6055,1.6052,1.6052,136300000.0
2006-02-24 11:45:00,1.6051,1.6054,1.605,1.6053,136300000.0
2006-02-24 11:46:00,1.6054,1.6057,1.6054,1.6056,136300000.0
2006-02-24 11:47:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-02-24 11:48:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-24 11:49:00,1.6053,1.6054,1.6051,1.6053,136300000.0
2006-02-24 11:50:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-24 11:51:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2006-02-24 11:52:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2006-02-24 11:53:00,1.6053,1.6057,1.605,1.605,136300000.0
2006-02-24 11:54:00,1.6051,1.6053,1.6042,1.6051,136300000.0
2006-02-24 11:55:00,1.6052,1.6057,1.6047,1.6057,136300000.0
2006-02-24 11:56:00,1.6058,1.6058,1.605,1.605,136300000.0
2006-02-24 11:57:00,1.6051,1.6054,1.6051,1.6053,136300000.0
2006-02-24 11:58:00,1.6052,1.6053,1.6048,1.6053,136300000.0
2006-02-24 11:59:00,1.6054,1.6058,1.6053,1.6057,136300000.0
2006-02-24 12:00:00,1.6058,1.6058,1.6052,1.6053,136300000.0
2006-02-24 12:01:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-02-24 12:02:00,1.6055,1.6055,1.6049,1.6049,136300000.0
2006-02-24 12:03:00,1.6047,1.6052,1.6047,1.605,136300000.0
2006-02-24 12:04:00,1.6052,1.6052,1.6047,1.6047,136300000.0
2006-02-24 12:05:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-02-24 12:06:00,1.6049,1.6051,1.6048,1.6051,136300000.0
2006-02-24 12:07:00,1.605,1.6052,1.605,1.6051,136300000.0
2006-02-24 12:08:00,1.6049,1.6051,1.6049,1.6049,136300000.0
2006-02-24 12:09:00,1.6048,1.605,1.6047,1.6048,136300000.0
2006-02-24 12:10:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-02-24 12:11:00,1.6047,1.605,1.6047,1.6048,136300000.0
2006-02-24 12:12:00,1.605,1.6052,1.605,1.605,136300000.0
2006-02-24 12:13:00,1.6051,1.6051,1.6047,1.6047,136300000.0
2006-02-24 12:14:00,1.6046,1.6048,1.6045,1.6045,136300000.0
2006-02-24 12:15:00,1.6047,1.6049,1.6045,1.6048,136300000.0
2006-02-24 12:16:00,1.6049,1.6054,1.6047,1.6049,136300000.0
2006-02-24 12:17:00,1.6048,1.605,1.6047,1.605,136300000.0
2006-02-24 12:18:00,1.6051,1.6051,1.6049,1.6051,136300000.0
2006-02-24 12:19:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-02-24 12:20:00,1.6054,1.6055,1.6049,1.6049,136300000.0
2006-02-24 12:21:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-02-24 12:22:00,1.6045,1.6046,1.6043,1.6043,136300000.0
2006-02-24 12:23:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2006-02-24 12:24:00,1.6047,1.6048,1.6044,1.6045,136300000.0
2006-02-24 12:25:00,1.6044,1.6044,1.6038,1.6038,136300000.0
2006-02-24 12:26:00,1.604,1.6046,1.604,1.6043,136300000.0
2006-02-24 12:27:00,1.6044,1.6047,1.6044,1.6045,136300000.0
2006-02-24 12:28:00,1.6044,1.6048,1.6044,1.6048,136300000.0
2006-02-24 12:29:00,1.6049,1.605,1.6046,1.6047,136300000.0
2006-02-24 12:30:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2006-02-24 12:31:00,1.6045,1.6052,1.6044,1.6052,136300000.0
2006-02-24 12:32:00,1.6053,1.6057,1.6049,1.6055,136300000.0
2006-02-24 12:33:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-02-24 12:34:00,1.6053,1.6056,1.6052,1.6054,136300000.0
2006-02-24 12:35:00,1.6057,1.6058,1.6054,1.6058,136300000.0
2006-02-24 12:36:00,1.6059,1.606,1.6053,1.6056,136300000.0
2006-02-24 12:37:00,1.6059,1.6059,1.6054,1.6055,136300000.0
2006-02-24 12:38:00,1.6054,1.6055,1.6051,1.6053,136300000.0
2006-02-24 12:39:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2006-02-24 12:40:00,1.6051,1.6051,1.6049,1.6051,136300000.0
2006-02-24 12:41:00,1.6052,1.6055,1.6051,1.6052,136300000.0
2006-02-24 12:42:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2006-02-24 12:43:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2006-02-24 12:44:00,1.6057,1.606,1.6055,1.606,136300000.0
2006-02-24 12:45:00,1.6059,1.6063,1.6058,1.606,136300000.0
2006-02-24 12:46:00,1.6061,1.6062,1.6059,1.606,136300000.0
2006-02-24 12:47:00,1.6062,1.6065,1.6061,1.6061,136300000.0
2006-02-24 12:48:00,1.6062,1.6065,1.6061,1.6064,136300000.0
2006-02-24 12:49:00,1.6065,1.6067,1.6062,1.6063,136300000.0
2006-02-24 12:50:00,1.6062,1.6062,1.6058,1.6058,136300000.0
2006-02-24 12:51:00,1.6057,1.6059,1.6057,1.6058,136300000.0
2006-02-24 12:52:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-02-24 12:53:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-02-24 12:54:00,1.606,1.606,1.6059,1.606,136300000.0
2006-02-24 12:55:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-02-24 12:56:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2006-02-24 12:57:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-02-24 12:58:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2006-02-24 12:59:00,1.606,1.607,1.606,1.6069,136300000.0
2006-02-24 13:00:00,1.6068,1.6099,1.6067,1.6081,136300000.0
2006-02-24 13:01:00,1.608,1.6081,1.6072,1.6073,136300000.0
2006-02-24 13:02:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-02-24 13:03:00,1.6071,1.6073,1.607,1.607,136300000.0
2006-02-24 13:04:00,1.6071,1.6074,1.607,1.6073,136300000.0
2006-02-24 13:05:00,1.6071,1.6076,1.6071,1.6074,136300000.0
2006-02-24 13:06:00,1.6072,1.6079,1.6072,1.6078,136300000.0
2006-02-24 13:07:00,1.6079,1.608,1.6075,1.6076,136300000.0
2006-02-24 13:08:00,1.6075,1.6081,1.6075,1.6078,136300000.0
2006-02-24 13:09:00,1.6079,1.6081,1.6078,1.608,136300000.0
2006-02-24 13:10:00,1.6079,1.6081,1.6076,1.6076,136300000.0
2006-02-24 13:11:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2006-02-24 13:12:00,1.6077,1.6079,1.6076,1.6077,136300000.0
2006-02-24 13:13:00,1.6076,1.6079,1.6075,1.6076,136300000.0
2006-02-24 13:14:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2006-02-24 13:15:00,1.6074,1.6082,1.6074,1.6082,136300000.0
2006-02-24 13:16:00,1.6081,1.6083,1.608,1.608,136300000.0
2006-02-24 13:17:00,1.6079,1.6079,1.6076,1.6076,136300000.0
2006-02-24 13:18:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-02-24 13:19:00,1.6075,1.6077,1.6074,1.6074,136300000.0
2006-02-24 13:20:00,1.6073,1.6073,1.6066,1.6067,136300000.0
2006-02-24 13:21:00,1.6068,1.607,1.6067,1.607,136300000.0
2006-02-24 13:22:00,1.6071,1.6071,1.607,1.607,136300000.0
2006-02-24 13:23:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-24 13:24:00,1.607,1.607,1.6067,1.6067,136300000.0
2006-02-24 13:25:00,1.6068,1.607,1.6068,1.6069,136300000.0
2006-02-24 13:26:00,1.6068,1.6068,1.6063,1.6067,136300000.0
2006-02-24 13:27:00,1.6065,1.6067,1.606,1.6062,136300000.0
2006-02-24 13:28:00,1.6064,1.6065,1.6061,1.6064,136300000.0
2006-02-24 13:29:00,1.6066,1.6067,1.6061,1.6061,136300000.0
2006-02-24 13:30:00,1.6062,1.6062,1.606,1.6062,136300000.0
2006-02-24 13:31:00,1.6061,1.6061,1.6058,1.6059,136300000.0
2006-02-24 13:32:00,1.6057,1.6059,1.6055,1.6055,136300000.0
2006-02-24 13:33:00,1.6057,1.6059,1.6055,1.6059,136300000.0
2006-02-24 13:34:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2006-02-24 13:35:00,1.6057,1.6059,1.6055,1.6056,136300000.0
2006-02-24 13:36:00,1.6057,1.6059,1.6057,1.6059,136300000.0
2006-02-24 13:37:00,1.6057,1.6061,1.6057,1.6058,136300000.0
2006-02-24 13:38:00,1.6059,1.6059,1.6054,1.6054,136300000.0
2006-02-24 13:39:00,1.6053,1.6056,1.6051,1.6053,136300000.0
2006-02-24 13:40:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-24 13:41:00,1.6048,1.6052,1.6047,1.6052,136300000.0
2006-02-24 13:42:00,1.6053,1.6055,1.605,1.605,136300000.0
2006-02-24 13:43:00,1.6051,1.6051,1.6044,1.6048,136300000.0
2006-02-24 13:44:00,1.6049,1.605,1.6045,1.605,136300000.0
2006-02-24 13:45:00,1.6053,1.6055,1.6051,1.6051,136300000.0
2006-02-24 13:46:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2006-02-24 13:49:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-24 13:50:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-24 13:51:00,1.6051,1.6052,1.605,1.6052,136300000.0
2006-02-24 13:52:00,1.6051,1.6053,1.6048,1.6052,136300000.0
2006-02-24 13:53:00,1.6051,1.6054,1.6051,1.6054,136300000.0
2006-02-24 13:54:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-24 13:56:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-02-24 13:57:00,1.6049,1.6053,1.6049,1.6052,136300000.0
2006-02-24 13:58:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-24 13:59:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-02-24 14:00:00,1.6053,1.6055,1.6052,1.6054,136300000.0
2006-02-24 14:01:00,1.6055,1.6055,1.6051,1.6053,136300000.0
2006-02-24 14:02:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-02-24 14:03:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-24 14:09:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2006-02-24 14:10:00,1.6049,1.6057,1.6049,1.6056,136300000.0
2006-02-24 14:11:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-24 14:12:00,1.6054,1.6058,1.6054,1.6055,136300000.0
2006-02-24 14:13:00,1.6056,1.6056,1.6052,1.6054,136300000.0
2006-02-24 14:14:00,1.6055,1.6057,1.6054,1.6054,136300000.0
2006-02-24 14:15:00,1.6057,1.6057,1.6054,1.6054,136300000.0
2006-02-24 14:16:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-24 14:17:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2006-02-24 14:18:00,1.6052,1.6062,1.6052,1.6061,136300000.0
2006-02-24 14:19:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2006-02-24 14:20:00,1.6056,1.6061,1.6056,1.6057,136300000.0
2006-02-24 14:21:00,1.6059,1.6062,1.6059,1.6061,136300000.0
2006-02-24 14:22:00,1.6062,1.6063,1.6059,1.6062,136300000.0
2006-02-24 14:23:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-02-24 14:24:00,1.6064,1.6065,1.6062,1.6065,136300000.0
2006-02-24 14:25:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2006-02-24 14:26:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2006-02-24 14:27:00,1.6064,1.6067,1.6063,1.6064,136300000.0
2006-02-24 14:28:00,1.6065,1.6067,1.6065,1.6065,136300000.0
2006-02-24 14:29:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2006-02-24 14:30:00,1.6067,1.6076,1.606,1.6076,136300000.0
2006-02-24 14:31:00,1.6073,1.6073,1.6066,1.6073,136300000.0
2006-02-24 14:32:00,1.6069,1.6074,1.6062,1.6065,136300000.0
2006-02-24 14:33:00,1.6069,1.6074,1.6061,1.6069,136300000.0
2006-02-24 14:34:00,1.6071,1.6074,1.6066,1.6073,136300000.0
2006-02-24 14:35:00,1.6071,1.6072,1.6065,1.6066,136300000.0
2006-02-24 14:36:00,1.6065,1.607,1.6063,1.6065,136300000.0
2006-02-24 14:37:00,1.6066,1.607,1.6061,1.6063,136300000.0
2006-02-24 14:38:00,1.6064,1.6067,1.606,1.6063,136300000.0
2006-02-24 14:39:00,1.6064,1.6064,1.6058,1.6058,136300000.0
2006-02-24 14:40:00,1.6059,1.606,1.6054,1.6056,136300000.0
2006-02-24 14:41:00,1.6057,1.6065,1.6055,1.6064,136300000.0
2006-02-24 14:42:00,1.6063,1.6063,1.6058,1.6061,136300000.0
2006-02-24 14:43:00,1.606,1.6062,1.6059,1.6062,136300000.0
2006-02-24 14:44:00,1.606,1.6063,1.6058,1.6062,136300000.0
2006-02-24 14:45:00,1.606,1.6062,1.6053,1.6054,136300000.0
2006-02-24 14:46:00,1.6053,1.6058,1.6049,1.6057,136300000.0
2006-02-24 14:47:00,1.6056,1.6058,1.6053,1.6057,136300000.0
2006-02-24 14:48:00,1.6058,1.606,1.6056,1.6057,136300000.0
2006-02-24 14:49:00,1.6059,1.6059,1.6057,1.6058,136300000.0
2006-02-24 14:50:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-02-24 14:51:00,1.6058,1.6063,1.6058,1.6062,136300000.0
2006-02-24 14:52:00,1.6061,1.6064,1.6058,1.6062,136300000.0
2006-02-24 14:53:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2006-02-24 14:54:00,1.6062,1.6065,1.6058,1.6065,136300000.0
2006-02-24 14:55:00,1.6064,1.6067,1.6061,1.6066,136300000.0
2006-02-24 14:56:00,1.6067,1.6072,1.6067,1.607,136300000.0
2006-02-24 14:57:00,1.6069,1.6071,1.6065,1.6065,136300000.0
2006-02-24 14:58:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2006-02-24 14:59:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-02-24 15:00:00,1.6066,1.6068,1.6064,1.6066,136300000.0
2006-02-24 15:01:00,1.6067,1.6068,1.6067,1.6068,136300000.0
2006-02-24 15:02:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2006-02-24 15:03:00,1.6065,1.6066,1.6062,1.6064,136300000.0
2006-02-24 15:04:00,1.6062,1.6063,1.6058,1.6062,136300000.0
2006-02-24 15:05:00,1.6061,1.6062,1.6059,1.6061,136300000.0
2006-02-24 15:06:00,1.606,1.606,1.6057,1.6058,136300000.0
2006-02-24 15:07:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-24 15:08:00,1.6059,1.6061,1.6056,1.6059,136300000.0
2006-02-24 15:09:00,1.6058,1.6062,1.6057,1.6062,136300000.0
2006-02-24 15:10:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-02-24 15:11:00,1.6064,1.6067,1.6063,1.6063,136300000.0
2006-02-24 15:12:00,1.6064,1.6065,1.6062,1.6063,136300000.0
2006-02-24 15:13:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2006-02-24 15:14:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-02-24 15:15:00,1.6065,1.6067,1.6063,1.6067,136300000.0
2006-02-24 15:16:00,1.6064,1.6067,1.6064,1.6067,136300000.0
2006-02-24 15:17:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-02-24 15:18:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-02-24 15:19:00,1.6066,1.6071,1.6065,1.6066,136300000.0
2006-02-24 15:20:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2006-02-24 15:21:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2006-02-24 15:22:00,1.6064,1.6067,1.6063,1.6067,136300000.0
2006-02-24 15:23:00,1.6068,1.6071,1.6068,1.6068,136300000.0
2006-02-24 15:24:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-02-24 15:25:00,1.6065,1.6068,1.6061,1.6067,136300000.0
2006-02-24 15:26:00,1.6066,1.6067,1.6064,1.6064,136300000.0
2006-02-24 15:27:00,1.6065,1.6067,1.6064,1.6065,136300000.0
2006-02-24 15:28:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-02-24 15:29:00,1.6063,1.6068,1.6063,1.6065,136300000.0
2006-02-24 15:30:00,1.6064,1.6068,1.6064,1.6067,136300000.0
2006-02-24 15:31:00,1.6068,1.6068,1.6063,1.6065,136300000.0
2006-02-24 15:32:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-02-24 15:33:00,1.6067,1.6068,1.6065,1.6065,136300000.0
2006-02-24 15:34:00,1.6068,1.6068,1.6064,1.6065,136300000.0
2006-02-24 15:35:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-02-24 15:36:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-02-24 15:37:00,1.6065,1.6067,1.6063,1.6065,136300000.0
2006-02-24 15:38:00,1.6064,1.6068,1.6063,1.6067,136300000.0
2006-02-24 15:40:00,1.6066,1.6067,1.6065,1.6067,136300000.0
2006-02-24 15:41:00,1.6068,1.6069,1.6067,1.6067,136300000.0
2006-02-24 15:42:00,1.6068,1.6068,1.6065,1.6066,136300000.0
2006-02-24 15:43:00,1.6065,1.6068,1.6065,1.6066,136300000.0
2006-02-24 15:44:00,1.6064,1.6066,1.6063,1.6063,136300000.0
2006-02-24 15:45:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-02-24 15:46:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-24 15:47:00,1.6067,1.6069,1.6065,1.6069,136300000.0
2006-02-24 15:48:00,1.6068,1.607,1.6067,1.6068,136300000.0
2006-02-24 15:49:00,1.6069,1.607,1.6067,1.6068,136300000.0
2006-02-24 15:50:00,1.6069,1.607,1.6065,1.6067,136300000.0
2006-02-24 15:51:00,1.6068,1.607,1.6067,1.6068,136300000.0
2006-02-24 15:52:00,1.6069,1.607,1.6069,1.6069,136300000.0
2006-02-24 15:53:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-02-24 15:54:00,1.6067,1.6069,1.6067,1.6068,136300000.0
2006-02-24 15:55:00,1.6066,1.607,1.6066,1.6069,136300000.0
2006-02-24 15:56:00,1.6068,1.607,1.6068,1.6069,136300000.0
2006-02-24 15:57:00,1.607,1.607,1.6069,1.6069,136300000.0
2006-02-24 15:58:00,1.607,1.6072,1.6068,1.6068,136300000.0
2006-02-24 15:59:00,1.6069,1.6071,1.6069,1.607,136300000.0
2006-02-24 16:00:00,1.6071,1.6071,1.6067,1.6068,136300000.0
2006-02-24 16:01:00,1.6067,1.6072,1.6067,1.607,136300000.0
2006-02-24 16:02:00,1.6068,1.6074,1.6067,1.6072,136300000.0
2006-02-24 16:03:00,1.6073,1.6073,1.6068,1.6071,136300000.0
2006-02-24 16:04:00,1.6072,1.6074,1.6068,1.607,136300000.0
2006-02-24 16:05:00,1.6071,1.6072,1.6068,1.607,136300000.0
2006-02-24 16:06:00,1.6068,1.6072,1.6068,1.6072,136300000.0
2006-02-24 16:07:00,1.6071,1.6073,1.607,1.6073,136300000.0
2006-02-24 16:08:00,1.6072,1.6074,1.6069,1.607,136300000.0
2006-02-24 16:09:00,1.6072,1.6075,1.607,1.6074,136300000.0
2006-02-24 16:10:00,1.6073,1.6074,1.607,1.6072,136300000.0
2006-02-24 16:11:00,1.6071,1.6075,1.6071,1.6075,136300000.0
2006-02-24 16:12:00,1.6074,1.6075,1.607,1.6075,136300000.0
2006-02-24 16:13:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-02-24 16:14:00,1.6075,1.6076,1.6072,1.6073,136300000.0
2006-02-24 16:15:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-02-24 16:16:00,1.6073,1.6073,1.6069,1.607,136300000.0
2006-02-24 16:17:00,1.6068,1.6071,1.6066,1.6068,136300000.0
2006-02-24 16:18:00,1.6067,1.607,1.6064,1.6069,136300000.0
2006-02-24 16:19:00,1.607,1.607,1.6066,1.6068,136300000.0
2006-02-24 16:20:00,1.6067,1.6069,1.6065,1.6069,136300000.0
2006-02-24 16:21:00,1.6066,1.6074,1.6066,1.6071,136300000.0
2006-02-24 16:22:00,1.607,1.607,1.6063,1.6063,136300000.0
2006-02-24 16:23:00,1.6064,1.6069,1.6063,1.6067,136300000.0
2006-02-24 16:24:00,1.6068,1.6069,1.6064,1.6066,136300000.0
2006-02-24 16:25:00,1.6065,1.607,1.6065,1.607,136300000.0
2006-02-24 16:26:00,1.6071,1.6072,1.6069,1.607,136300000.0
2006-02-24 16:27:00,1.6069,1.607,1.6067,1.6067,136300000.0
2006-02-24 16:28:00,1.6066,1.607,1.6066,1.607,136300000.0
2006-02-24 16:29:00,1.6069,1.6074,1.6066,1.6072,136300000.0
2006-02-24 16:30:00,1.6073,1.6074,1.6069,1.6069,136300000.0
2006-02-24 16:31:00,1.607,1.607,1.6066,1.6068,136300000.0
2006-02-24 16:32:00,1.6067,1.6069,1.6064,1.6067,136300000.0
2006-02-24 16:33:00,1.6066,1.6068,1.6062,1.6062,136300000.0
2006-02-24 16:34:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-02-24 16:35:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-02-24 16:36:00,1.6065,1.6066,1.6062,1.6063,136300000.0
2006-02-24 16:37:00,1.6061,1.6061,1.6053,1.6054,136300000.0
2006-02-24 16:38:00,1.6055,1.606,1.6054,1.606,136300000.0
2006-02-24 16:39:00,1.6059,1.6063,1.6059,1.6061,136300000.0
2006-02-24 16:40:00,1.606,1.6064,1.606,1.6062,136300000.0
2006-02-24 16:41:00,1.606,1.6063,1.6057,1.6062,136300000.0
2006-02-24 16:42:00,1.6064,1.6064,1.6059,1.6059,136300000.0
2006-02-24 16:43:00,1.6062,1.6062,1.6056,1.6057,136300000.0
2006-02-24 16:44:00,1.6056,1.6066,1.6055,1.6062,136300000.0
2006-02-24 16:45:00,1.6064,1.6064,1.6057,1.6059,136300000.0
2006-02-24 16:46:00,1.6063,1.6063,1.6056,1.6059,136300000.0
2006-02-24 16:47:00,1.606,1.6062,1.6058,1.606,136300000.0
2006-02-24 16:48:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-02-24 16:49:00,1.6056,1.6058,1.6053,1.6056,136300000.0
2006-02-24 16:50:00,1.6057,1.6062,1.6056,1.6058,136300000.0
2006-02-24 16:51:00,1.6059,1.6061,1.6055,1.6057,136300000.0
2006-02-24 16:52:00,1.6056,1.6062,1.6053,1.606,136300000.0
2006-02-24 16:53:00,1.6059,1.6062,1.6058,1.606,136300000.0
2006-02-24 16:54:00,1.6059,1.6059,1.6055,1.6056,136300000.0
2006-02-24 16:55:00,1.6057,1.6057,1.6051,1.6052,136300000.0
2006-02-24 16:56:00,1.6053,1.6057,1.6053,1.6054,136300000.0
2006-02-24 16:57:00,1.6055,1.6055,1.6046,1.605,136300000.0
2006-02-24 16:58:00,1.6049,1.6051,1.6048,1.6049,136300000.0
2006-02-24 16:59:00,1.605,1.6053,1.6043,1.6045,136300000.0
2006-02-24 17:00:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-02-24 17:01:00,1.6042,1.6043,1.6039,1.6042,136300000.0
2006-02-24 17:02:00,1.6043,1.6046,1.604,1.6042,136300000.0
2006-02-24 17:03:00,1.6041,1.6049,1.6041,1.6046,136300000.0
2006-02-24 17:04:00,1.6047,1.6049,1.6044,1.6046,136300000.0
2006-02-24 17:05:00,1.6048,1.605,1.6043,1.6047,136300000.0
2006-02-24 17:06:00,1.6046,1.6052,1.6046,1.6048,136300000.0
2006-02-24 17:07:00,1.6047,1.6054,1.6047,1.605,136300000.0
2006-02-24 17:08:00,1.6051,1.6053,1.605,1.6052,136300000.0
2006-02-24 17:09:00,1.6053,1.6055,1.6051,1.6054,136300000.0
2006-02-24 17:10:00,1.6053,1.6054,1.6049,1.6052,136300000.0
2006-02-24 17:11:00,1.6051,1.6056,1.6051,1.6054,136300000.0
2006-02-24 17:12:00,1.6052,1.6055,1.605,1.6055,136300000.0
2006-02-24 17:13:00,1.6056,1.6056,1.6052,1.6052,136300000.0
2006-02-24 17:14:00,1.6053,1.6053,1.6044,1.6045,136300000.0
2006-02-24 17:15:00,1.6046,1.6053,1.6045,1.6049,136300000.0
2006-02-24 17:16:00,1.605,1.605,1.6049,1.605,136300000.0
2006-02-24 17:17:00,1.6052,1.6053,1.605,1.6052,136300000.0
2006-02-24 17:18:00,1.6051,1.6052,1.6046,1.6052,136300000.0
2006-02-24 17:19:00,1.6051,1.6052,1.6046,1.6048,136300000.0
2006-02-24 17:20:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2006-02-24 17:21:00,1.605,1.605,1.6047,1.6047,136300000.0
2006-02-24 17:22:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2006-02-24 17:23:00,1.6048,1.6048,1.6045,1.6047,136300000.0
2006-02-24 17:24:00,1.6046,1.6049,1.6044,1.6049,136300000.0
2006-02-24 17:25:00,1.605,1.6053,1.6049,1.6053,136300000.0
2006-02-24 17:26:00,1.6054,1.6056,1.605,1.6052,136300000.0
2006-02-24 17:27:00,1.605,1.6052,1.6049,1.605,136300000.0
2006-02-24 17:28:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-02-24 17:29:00,1.6049,1.6051,1.6049,1.605,136300000.0
2006-02-24 17:30:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2006-02-24 17:31:00,1.6049,1.6049,1.6045,1.6045,136300000.0
2006-02-24 17:32:00,1.6044,1.6048,1.6044,1.6045,136300000.0
2006-02-24 17:33:00,1.6044,1.6049,1.6044,1.6049,136300000.0
2006-02-24 17:34:00,1.605,1.6051,1.6048,1.6048,136300000.0
2006-02-24 17:35:00,1.6047,1.6051,1.6047,1.6048,136300000.0
2006-02-24 17:36:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2006-02-24 17:37:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-02-24 17:38:00,1.6049,1.6049,1.6045,1.6048,136300000.0
2006-02-24 17:39:00,1.6047,1.605,1.6047,1.605,136300000.0
2006-02-24 17:40:00,1.6052,1.6056,1.6049,1.6056,136300000.0
2006-02-24 17:41:00,1.6058,1.606,1.6056,1.606,136300000.0
2006-02-24 17:42:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-02-24 17:43:00,1.6059,1.6059,1.6055,1.6057,136300000.0
2006-02-24 17:44:00,1.6056,1.6059,1.6054,1.6055,136300000.0
2006-02-24 17:45:00,1.6054,1.6054,1.6051,1.6053,136300000.0
2006-02-24 17:46:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-02-24 17:47:00,1.6051,1.6054,1.6051,1.6053,136300000.0
2006-02-24 17:49:00,1.6052,1.6053,1.6049,1.605,136300000.0
2006-02-24 17:50:00,1.6051,1.6052,1.6049,1.6051,136300000.0
2006-02-24 17:51:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-24 17:52:00,1.6054,1.6054,1.6049,1.6049,136300000.0
2006-02-24 17:53:00,1.605,1.6052,1.6049,1.6052,136300000.0
2006-02-24 17:54:00,1.6051,1.6052,1.605,1.6052,136300000.0
2006-02-24 17:55:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2006-02-24 17:56:00,1.6053,1.6053,1.6049,1.6051,136300000.0
2006-02-24 17:57:00,1.605,1.6053,1.605,1.605,136300000.0
2006-02-24 17:58:00,1.6051,1.6051,1.6049,1.6051,136300000.0
2006-02-24 17:59:00,1.6052,1.6054,1.6051,1.6052,136300000.0
2006-02-24 18:00:00,1.6051,1.6052,1.6047,1.6052,136300000.0
2006-02-24 18:01:00,1.6048,1.6053,1.6048,1.6049,136300000.0
2006-02-24 18:02:00,1.6048,1.605,1.6047,1.6048,136300000.0
2006-02-24 18:03:00,1.6049,1.6051,1.6049,1.605,136300000.0
2006-02-24 18:05:00,1.6051,1.6052,1.6048,1.6048,136300000.0
2006-02-24 18:06:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2006-02-24 18:07:00,1.605,1.605,1.6047,1.6047,136300000.0
2006-02-24 18:08:00,1.6046,1.6048,1.6044,1.6044,136300000.0
2006-02-24 18:09:00,1.6043,1.6044,1.6041,1.6042,136300000.0
2006-02-24 18:10:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2006-02-24 18:11:00,1.6046,1.6052,1.6046,1.6047,136300000.0
2006-02-24 18:12:00,1.6046,1.6048,1.6045,1.6048,136300000.0
2006-02-24 18:13:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-24 18:14:00,1.6049,1.605,1.6047,1.6049,136300000.0
2006-02-24 18:15:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2006-02-24 18:16:00,1.6046,1.6046,1.6043,1.6043,136300000.0
2006-02-24 18:17:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-24 18:18:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2006-02-24 18:19:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2006-02-24 18:20:00,1.6044,1.6047,1.6044,1.6047,136300000.0
2006-02-24 18:21:00,1.6046,1.6046,1.6045,1.6046,136300000.0
2006-02-24 18:22:00,1.6045,1.6046,1.6044,1.6044,136300000.0
2006-02-24 18:23:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-02-24 18:24:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-02-24 18:25:00,1.6044,1.6052,1.6044,1.605,136300000.0
2006-02-24 18:26:00,1.6049,1.6052,1.6047,1.6048,136300000.0
2006-02-24 18:27:00,1.6049,1.6055,1.6048,1.6055,136300000.0
2006-02-24 18:28:00,1.6057,1.6057,1.6052,1.6053,136300000.0
2006-02-24 18:29:00,1.605,1.6056,1.605,1.6053,136300000.0
2006-02-24 18:30:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-24 18:31:00,1.6051,1.6052,1.6048,1.6049,136300000.0
2006-02-24 18:32:00,1.605,1.6052,1.6049,1.6049,136300000.0
2006-02-24 18:33:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-24 18:34:00,1.605,1.6051,1.6049,1.6049,136300000.0
2006-02-24 18:35:00,1.6047,1.605,1.6047,1.605,136300000.0
2006-02-24 18:36:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2006-02-24 18:37:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-24 18:38:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-24 18:39:00,1.6047,1.6049,1.6047,1.6047,136300000.0
2006-02-24 18:40:00,1.6048,1.605,1.6046,1.6047,136300000.0
2006-02-24 18:41:00,1.6049,1.605,1.6047,1.6049,136300000.0
2006-02-24 18:42:00,1.605,1.6053,1.6049,1.6052,136300000.0
2006-02-24 18:43:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-24 18:44:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-02-24 18:45:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-02-24 18:46:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2006-02-24 18:48:00,1.6054,1.6056,1.6051,1.6056,136300000.0
2006-02-24 18:49:00,1.6054,1.6055,1.6052,1.6055,136300000.0
2006-02-24 18:50:00,1.6054,1.6055,1.6051,1.6052,136300000.0
2006-02-24 18:51:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2006-02-24 18:52:00,1.6055,1.6055,1.6049,1.605,136300000.0
2006-02-24 18:53:00,1.6048,1.6052,1.6046,1.6051,136300000.0
2006-02-24 18:54:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2006-02-24 18:55:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2006-02-24 18:56:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2006-02-24 18:57:00,1.6052,1.6059,1.6052,1.6057,136300000.0
2006-02-24 18:58:00,1.6055,1.6056,1.6052,1.6052,136300000.0
2006-02-24 18:59:00,1.6053,1.6054,1.6051,1.6054,136300000.0
2006-02-24 19:00:00,1.6056,1.6056,1.6053,1.6054,136300000.0
2006-02-24 19:01:00,1.6053,1.6054,1.6049,1.6049,136300000.0
2006-02-24 19:02:00,1.605,1.6051,1.6047,1.6047,136300000.0
2006-02-24 19:03:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2006-02-24 19:04:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-02-24 19:05:00,1.6054,1.6057,1.6054,1.6054,136300000.0
2006-02-24 19:06:00,1.6053,1.6054,1.6049,1.605,136300000.0
2006-02-24 19:07:00,1.6049,1.6051,1.6047,1.6051,136300000.0
2006-02-24 19:08:00,1.605,1.605,1.6047,1.6048,136300000.0
2006-02-24 19:09:00,1.6049,1.6049,1.6046,1.6049,136300000.0
2006-02-24 19:10:00,1.6051,1.6054,1.6051,1.6053,136300000.0
2006-02-24 19:12:00,1.6052,1.6052,1.6048,1.6051,136300000.0
2006-02-24 19:13:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-24 19:14:00,1.6052,1.6054,1.6051,1.6052,136300000.0
2006-02-24 19:15:00,1.6051,1.6054,1.6051,1.6054,136300000.0
2006-02-24 19:16:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2006-02-24 19:17:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-02-24 19:18:00,1.6047,1.6051,1.6046,1.6048,136300000.0
2006-02-24 19:19:00,1.6049,1.6052,1.6048,1.6049,136300000.0
2006-02-24 19:20:00,1.6048,1.6051,1.6048,1.6051,136300000.0
2006-02-24 19:21:00,1.605,1.6051,1.605,1.6051,136300000.0
2006-02-24 19:22:00,1.6052,1.6052,1.605,1.6051,136300000.0
2006-02-24 19:23:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-24 19:27:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2006-02-24 19:28:00,1.6052,1.6052,1.6049,1.605,136300000.0
2006-02-24 19:29:00,1.6047,1.6051,1.6047,1.6051,136300000.0
2006-02-24 19:30:00,1.605,1.6051,1.605,1.6051,136300000.0
2006-02-24 19:32:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-24 19:33:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-24 19:34:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-24 19:35:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2006-02-24 19:36:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-24 19:37:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2006-02-24 19:38:00,1.6054,1.6054,1.6051,1.6053,136300000.0
2006-02-24 19:39:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-24 19:41:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-24 19:42:00,1.6051,1.6051,1.6047,1.6049,136300000.0
2006-02-24 19:43:00,1.6047,1.6049,1.6047,1.6047,136300000.0
2006-02-24 19:44:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-24 19:45:00,1.6051,1.6051,1.6047,1.605,136300000.0
2006-02-24 19:46:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-24 19:47:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2006-02-24 19:48:00,1.6046,1.6047,1.6043,1.6047,136300000.0
2006-02-24 19:49:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2006-02-24 19:50:00,1.6047,1.6047,1.6046,1.6047,136300000.0
2006-02-24 19:51:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-24 19:52:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-24 19:54:00,1.6049,1.605,1.6047,1.6049,136300000.0
2006-02-24 19:55:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2006-02-24 19:56:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-24 19:57:00,1.605,1.6051,1.605,1.6051,136300000.0
2006-02-24 19:58:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2006-02-24 19:59:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-24 20:00:00,1.6051,1.6052,1.6049,1.605,136300000.0
2006-02-24 20:01:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-24 20:02:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-24 20:03:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-24 20:04:00,1.6047,1.6048,1.6045,1.6046,136300000.0
2006-02-24 20:05:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-24 20:06:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2006-02-24 20:07:00,1.6046,1.6047,1.6044,1.6044,136300000.0
2006-02-24 20:08:00,1.6045,1.6048,1.6045,1.6047,136300000.0
2006-02-24 20:09:00,1.6045,1.6048,1.6045,1.6047,136300000.0
2006-02-24 20:10:00,1.6046,1.6047,1.6045,1.6046,136300000.0
2006-02-24 20:11:00,1.6045,1.6045,1.6043,1.6045,136300000.0
2006-02-24 20:12:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-24 20:13:00,1.6045,1.6046,1.6042,1.6044,136300000.0
2006-02-24 20:14:00,1.6046,1.6049,1.6045,1.6046,136300000.0
2006-02-24 20:15:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2006-02-24 20:16:00,1.6048,1.6048,1.6044,1.6044,136300000.0
2006-02-24 20:17:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2006-02-24 20:18:00,1.6043,1.6044,1.6041,1.6042,136300000.0
2006-02-24 20:19:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-02-24 20:20:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2006-02-24 20:21:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-02-24 20:22:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-02-24 20:23:00,1.6043,1.6043,1.604,1.6042,136300000.0
2006-02-24 20:24:00,1.6043,1.6043,1.6041,1.6041,136300000.0
2006-02-24 20:25:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2006-02-24 20:26:00,1.6042,1.6043,1.6039,1.6041,136300000.0
2006-02-24 20:27:00,1.6042,1.6048,1.6041,1.6048,136300000.0
2006-02-24 20:28:00,1.6047,1.6048,1.6044,1.6045,136300000.0
2006-02-24 20:29:00,1.6046,1.6048,1.6045,1.6047,136300000.0
2006-02-24 20:30:00,1.6046,1.605,1.6046,1.6049,136300000.0
2006-02-24 20:31:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-02-24 20:32:00,1.6052,1.6057,1.6052,1.6055,136300000.0
2006-02-24 20:33:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2006-02-24 20:34:00,1.6052,1.6053,1.6049,1.605,136300000.0
2006-02-24 20:35:00,1.6051,1.6051,1.605,1.6051,136300000.0
2006-02-24 20:36:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-24 20:37:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2006-02-24 20:38:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2006-02-24 20:39:00,1.6053,1.6053,1.6047,1.6047,136300000.0
2006-02-24 20:40:00,1.6046,1.6047,1.6042,1.6043,136300000.0
2006-02-24 20:41:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2006-02-24 20:43:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-24 20:44:00,1.6047,1.6047,1.6044,1.6047,136300000.0
2006-02-24 20:45:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-24 20:46:00,1.6047,1.605,1.6046,1.605,136300000.0
2006-02-24 20:47:00,1.6051,1.6054,1.6051,1.6052,136300000.0
2006-02-24 20:48:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-24 20:49:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-24 20:50:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-02-24 20:51:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-02-24 20:52:00,1.6057,1.6061,1.6055,1.6056,136300000.0
2006-02-24 20:53:00,1.6057,1.6061,1.6056,1.6058,136300000.0
2006-02-24 20:54:00,1.6059,1.6059,1.6055,1.6057,136300000.0
2006-02-24 20:55:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-02-24 20:56:00,1.606,1.6061,1.6055,1.6056,136300000.0
2006-02-24 20:57:00,1.6055,1.6058,1.6055,1.6057,136300000.0
2006-02-24 20:58:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2006-02-24 20:59:00,1.6054,1.6058,1.6054,1.6057,136300000.0
2006-02-24 21:00:00,1.6056,1.6057,1.6054,1.6055,136300000.0
2006-02-24 21:01:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-24 21:02:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2006-02-24 21:03:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-24 21:04:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-24 21:05:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-24 21:07:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-24 21:08:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-02-24 21:10:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-24 21:11:00,1.6051,1.6052,1.605,1.605,136300000.0
2006-02-24 21:12:00,1.6051,1.6051,1.6049,1.605,136300000.0
2006-02-24 21:13:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-24 21:14:00,1.6051,1.6051,1.605,1.605,136300000.0
2006-02-24 21:15:00,1.6051,1.6052,1.605,1.605,136300000.0
2006-02-24 21:16:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-24 21:17:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2006-02-24 21:18:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-24 21:20:00,1.6051,1.6051,1.605,1.6051,136300000.0
2006-02-24 21:21:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-24 21:22:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-24 21:23:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-02-24 21:24:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-02-24 21:25:00,1.6051,1.6051,1.605,1.605,136300000.0
2006-02-24 21:26:00,1.6051,1.6051,1.605,1.605,136300000.0
2006-02-24 21:27:00,1.6051,1.6051,1.6048,1.605,136300000.0
2006-02-24 21:28:00,1.6049,1.6053,1.6049,1.6051,136300000.0
2006-02-24 21:29:00,1.605,1.6054,1.605,1.6051,136300000.0
2006-02-24 21:30:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-24 21:31:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2006-02-24 21:32:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-24 21:33:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2006-02-24 21:34:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-24 21:35:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-24 21:36:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-24 21:37:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-02-24 21:38:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-24 21:40:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-24 21:41:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-24 21:42:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-24 21:44:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-24 21:45:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-24 21:46:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-02-24 21:47:00,1.6055,1.6055,1.605,1.6051,136300000.0
2006-02-24 21:48:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2006-02-24 21:49:00,1.6057,1.6057,1.6053,1.6053,136300000.0
2006-02-24 21:50:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-24 21:51:00,1.6053,1.6053,1.6051,1.6052,136300000.0
2006-02-24 21:52:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-02-24 21:53:00,1.6051,1.6052,1.6047,1.6047,136300000.0
2006-02-24 21:54:00,1.6046,1.6047,1.6046,1.6046,136300000.0
2006-02-24 21:55:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2006-02-24 21:56:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-24 21:57:00,1.6045,1.6047,1.6045,1.6047,136300000.0
2006-02-24 21:58:00,1.6048,1.6048,1.6045,1.6048,136300000.0
2006-02-24 21:59:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-24 22:00:00,1.6045,1.6046,1.6041,1.6042,136300000.0
2006-02-24 22:01:00,1.6043,1.6043,1.6038,1.6041,136300000.0
2006-02-24 22:02:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-02-24 22:03:00,1.6039,1.6042,1.6038,1.6041,136300000.0
2006-02-24 22:04:00,1.6042,1.6044,1.604,1.6042,136300000.0
2006-02-24 22:05:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2006-02-24 22:06:00,1.6041,1.6042,1.604,1.6041,136300000.0
2006-02-24 22:07:00,1.604,1.6042,1.604,1.6042,136300000.0
2006-02-24 22:08:00,1.6044,1.6045,1.6043,1.6044,136300000.0
2006-02-24 22:09:00,1.6045,1.6048,1.6045,1.6046,136300000.0
2006-02-24 22:11:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-24 22:12:00,1.6047,1.6047,1.6045,1.6045,136300000.0
2006-02-24 22:14:00,1.6047,1.6049,1.6047,1.6048,136300000.0
2006-02-24 22:16:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-24 22:17:00,1.6049,1.6051,1.6047,1.6051,136300000.0
2006-02-24 22:18:00,1.6047,1.6049,1.6044,1.6045,136300000.0
2006-02-24 22:19:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-02-24 22:20:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-02-24 22:21:00,1.6044,1.6044,1.6043,1.6043,136300000.0
2006-02-24 22:22:00,1.6044,1.6049,1.6044,1.6048,136300000.0
2006-02-24 22:23:00,1.6047,1.6047,1.6044,1.6047,136300000.0
2006-02-24 22:24:00,1.6046,1.6047,1.6044,1.6045,136300000.0
2006-02-24 22:25:00,1.6046,1.6046,1.6045,1.6045,136300000.0
2006-02-24 22:26:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-24 22:28:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2006-02-24 22:29:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-24 22:30:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-02-24 22:31:00,1.6049,1.6055,1.6049,1.6055,136300000.0
2006-02-24 22:32:00,1.6061,1.6061,1.6056,1.6057,136300000.0
2006-02-24 22:33:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-02-24 22:34:00,1.6062,1.6062,1.6057,1.6057,136300000.0
2006-02-24 22:35:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-24 22:36:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2006-02-24 22:37:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-24 22:38:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-24 22:39:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-24 22:40:00,1.6055,1.6055,1.6051,1.6054,136300000.0
2006-02-24 22:42:00,1.605,1.6052,1.605,1.6051,136300000.0
2006-02-24 22:43:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2006-02-24 22:44:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-02-24 22:45:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-02-24 22:46:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-24 22:47:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2006-02-24 22:48:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2006-02-24 22:49:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2006-02-24 22:50:00,1.6051,1.6051,1.605,1.605,136300000.0
2006-02-24 22:51:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-24 22:52:00,1.605,1.605,1.6047,1.6049,136300000.0
2006-02-24 22:53:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-24 22:54:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-24 22:55:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-24 22:56:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-02-24 22:57:00,1.6061,1.6061,1.6058,1.6058,136300000.0
2006-02-24 22:58:00,1.6056,1.6056,1.6051,1.6055,136300000.0
2006-02-24 22:59:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-02-27 00:00:00,1.6051,1.6057,1.6051,1.6057,136300000.0
2006-02-27 00:01:00,1.6058,1.6059,1.6052,1.6053,136300000.0
2006-02-27 00:02:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2006-02-27 00:03:00,1.6054,1.6054,1.6051,1.6053,136300000.0
2006-02-27 00:04:00,1.6054,1.606,1.6053,1.606,136300000.0
2006-02-27 00:05:00,1.6059,1.606,1.6056,1.6058,136300000.0
2006-02-27 00:06:00,1.6059,1.6062,1.6058,1.6058,136300000.0
2006-02-27 00:07:00,1.6057,1.6057,1.6055,1.6057,136300000.0
2006-02-27 00:08:00,1.6058,1.606,1.6057,1.6057,136300000.0
2006-02-27 00:09:00,1.6056,1.6059,1.6056,1.6057,136300000.0
2006-02-27 00:10:00,1.6058,1.606,1.6057,1.6057,136300000.0
2006-02-27 00:11:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-27 00:12:00,1.6057,1.6059,1.6057,1.6058,136300000.0
2006-02-27 00:13:00,1.6059,1.6059,1.6056,1.6057,136300000.0
2006-02-27 00:14:00,1.6056,1.6056,1.6046,1.6052,136300000.0
2006-02-27 00:15:00,1.6051,1.6055,1.605,1.6054,136300000.0
2006-02-27 00:16:00,1.6055,1.6055,1.6049,1.6054,136300000.0
2006-02-27 00:17:00,1.6055,1.6055,1.6049,1.6053,136300000.0
2006-02-27 00:18:00,1.6054,1.6054,1.6048,1.6051,136300000.0
2006-02-27 00:19:00,1.6053,1.6053,1.604,1.6043,136300000.0
2006-02-27 00:20:00,1.6044,1.6054,1.6042,1.6051,136300000.0
2006-02-27 00:21:00,1.6048,1.6053,1.6039,1.6043,136300000.0
2006-02-27 00:22:00,1.6041,1.6044,1.6034,1.604,136300000.0
2006-02-27 00:23:00,1.6042,1.6043,1.6039,1.6041,136300000.0
2006-02-27 00:24:00,1.6039,1.6041,1.6036,1.6037,136300000.0
2006-02-27 00:25:00,1.6039,1.6041,1.6037,1.6038,136300000.0
2006-02-27 00:26:00,1.6037,1.6038,1.6031,1.6034,136300000.0
2006-02-27 00:27:00,1.6035,1.6042,1.6035,1.6041,136300000.0
2006-02-27 00:28:00,1.6042,1.6043,1.6039,1.604,136300000.0
2006-02-27 00:29:00,1.6039,1.6045,1.6039,1.6044,136300000.0
2006-02-27 00:30:00,1.6042,1.6043,1.6037,1.6038,136300000.0
2006-02-27 00:31:00,1.6037,1.6038,1.6031,1.6035,136300000.0
2006-02-27 00:32:00,1.6036,1.6039,1.6035,1.6036,136300000.0
2006-02-27 00:33:00,1.6038,1.6041,1.6037,1.6041,136300000.0
2006-02-27 00:34:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-02-27 00:35:00,1.6041,1.6042,1.604,1.6041,136300000.0
2006-02-27 00:36:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-02-27 00:37:00,1.6042,1.6044,1.6039,1.6039,136300000.0
2006-02-27 00:38:00,1.6037,1.6045,1.6037,1.6041,136300000.0
2006-02-27 00:39:00,1.6042,1.6044,1.6041,1.6041,136300000.0
2006-02-27 00:40:00,1.6043,1.6043,1.604,1.604,136300000.0
2006-02-27 00:41:00,1.6041,1.6048,1.604,1.6046,136300000.0
2006-02-27 00:42:00,1.6045,1.6047,1.6044,1.6045,136300000.0
2006-02-27 00:43:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2006-02-27 00:44:00,1.6046,1.6047,1.6041,1.6041,136300000.0
2006-02-27 00:45:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2006-02-27 00:46:00,1.6041,1.6041,1.6038,1.6039,136300000.0
2006-02-27 00:47:00,1.6038,1.604,1.6037,1.6039,136300000.0
2006-02-27 00:48:00,1.604,1.6044,1.604,1.6042,136300000.0
2006-02-27 00:49:00,1.6041,1.6042,1.604,1.6042,136300000.0
2006-02-27 00:50:00,1.6043,1.6045,1.604,1.6044,136300000.0
2006-02-27 00:51:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-02-27 00:52:00,1.6045,1.6046,1.6042,1.6042,136300000.0
2006-02-27 00:53:00,1.6041,1.6042,1.6039,1.604,136300000.0
2006-02-27 00:54:00,1.6038,1.604,1.6036,1.604,136300000.0
2006-02-27 00:55:00,1.6039,1.6042,1.6039,1.6042,136300000.0
2006-02-27 00:56:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2006-02-27 00:57:00,1.6043,1.6045,1.6042,1.6044,136300000.0
2006-02-27 00:58:00,1.6043,1.6047,1.6042,1.6045,136300000.0
2006-02-27 00:59:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2006-02-27 01:00:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-02-27 01:01:00,1.6047,1.6047,1.604,1.6041,136300000.0
2006-02-27 01:02:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-02-27 01:03:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-27 01:04:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-02-27 01:05:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2006-02-27 01:06:00,1.6046,1.6047,1.6044,1.6044,136300000.0
2006-02-27 01:07:00,1.6043,1.6044,1.604,1.604,136300000.0
2006-02-27 01:08:00,1.6039,1.6041,1.6038,1.6041,136300000.0
2006-02-27 01:09:00,1.604,1.604,1.6037,1.6037,136300000.0
2006-02-27 01:10:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2006-02-27 01:11:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-27 01:12:00,1.6038,1.6038,1.6033,1.6037,136300000.0
2006-02-27 01:13:00,1.6036,1.6036,1.6032,1.6035,136300000.0
2006-02-27 01:14:00,1.6036,1.604,1.6035,1.6037,136300000.0
2006-02-27 01:15:00,1.6039,1.604,1.6036,1.6037,136300000.0
2006-02-27 01:16:00,1.6036,1.6044,1.6036,1.6043,136300000.0
2006-02-27 01:17:00,1.6038,1.6042,1.6037,1.604,136300000.0
2006-02-27 01:18:00,1.6041,1.6043,1.6038,1.604,136300000.0
2006-02-27 01:19:00,1.6038,1.6042,1.6035,1.6042,136300000.0
2006-02-27 01:20:00,1.6041,1.6042,1.6039,1.6039,136300000.0
2006-02-27 01:21:00,1.6038,1.6038,1.6036,1.6037,136300000.0
2006-02-27 01:22:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2006-02-27 01:23:00,1.6035,1.6041,1.6035,1.6038,136300000.0
2006-02-27 01:24:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2006-02-27 01:25:00,1.6036,1.6037,1.6034,1.6034,136300000.0
2006-02-27 01:26:00,1.6035,1.6037,1.6033,1.6036,136300000.0
2006-02-27 01:27:00,1.6035,1.6037,1.6032,1.6035,136300000.0
2006-02-27 01:28:00,1.6033,1.6038,1.6029,1.6037,136300000.0
2006-02-27 01:29:00,1.6036,1.6038,1.6034,1.6037,136300000.0
2006-02-27 01:30:00,1.6036,1.6041,1.6036,1.6041,136300000.0
2006-02-27 01:31:00,1.6043,1.6045,1.6039,1.6042,136300000.0
2006-02-27 01:32:00,1.6041,1.6043,1.6038,1.6041,136300000.0
2006-02-27 01:33:00,1.6042,1.6042,1.604,1.6041,136300000.0
2006-02-27 01:34:00,1.604,1.6041,1.6037,1.6037,136300000.0
2006-02-27 01:35:00,1.6039,1.6041,1.6036,1.604,136300000.0
2006-02-27 01:36:00,1.6041,1.6041,1.604,1.6041,136300000.0
2006-02-27 01:37:00,1.6039,1.6042,1.6035,1.6035,136300000.0
2006-02-27 01:38:00,1.6036,1.6042,1.6036,1.6042,136300000.0
2006-02-27 01:39:00,1.6043,1.6043,1.6036,1.6038,136300000.0
2006-02-27 01:40:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-02-27 01:41:00,1.6038,1.604,1.6036,1.604,136300000.0
2006-02-27 01:42:00,1.6041,1.6042,1.6035,1.6035,136300000.0
2006-02-27 01:43:00,1.6036,1.6036,1.6032,1.6034,136300000.0
2006-02-27 01:44:00,1.6032,1.6032,1.6023,1.6029,136300000.0
2006-02-27 01:45:00,1.6027,1.6031,1.6025,1.6025,136300000.0
2006-02-27 01:46:00,1.6027,1.6028,1.6026,1.6026,136300000.0
2006-02-27 01:47:00,1.6027,1.603,1.6027,1.6029,136300000.0
2006-02-27 01:48:00,1.603,1.603,1.6024,1.6024,136300000.0
2006-02-27 01:49:00,1.6025,1.6026,1.6016,1.6017,136300000.0
2006-02-27 01:50:00,1.602,1.6028,1.6018,1.6027,136300000.0
2006-02-27 01:51:00,1.6026,1.6026,1.6023,1.6025,136300000.0
2006-02-27 01:52:00,1.6024,1.6027,1.6023,1.6025,136300000.0
2006-02-27 01:53:00,1.6024,1.6027,1.6023,1.6026,136300000.0
2006-02-27 01:54:00,1.6025,1.6025,1.6022,1.6022,136300000.0
2006-02-27 01:55:00,1.6027,1.6029,1.6025,1.6027,136300000.0
2006-02-27 01:56:00,1.6026,1.6038,1.6025,1.6036,136300000.0
2006-02-27 01:57:00,1.6034,1.6039,1.6032,1.6037,136300000.0
2006-02-27 01:58:00,1.6035,1.604,1.6033,1.6038,136300000.0
2006-02-27 01:59:00,1.6037,1.604,1.6036,1.6036,136300000.0
2006-02-27 02:00:00,1.6037,1.6044,1.6037,1.6044,136300000.0
2006-02-27 02:01:00,1.6046,1.6047,1.6042,1.6042,136300000.0
2006-02-27 02:02:00,1.6041,1.6043,1.604,1.6041,136300000.0
2006-02-27 02:03:00,1.6043,1.6047,1.6042,1.6042,136300000.0
2006-02-27 02:04:00,1.604,1.6041,1.6032,1.6033,136300000.0
2006-02-27 02:05:00,1.6032,1.6035,1.6032,1.6034,136300000.0
2006-02-27 02:06:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-02-27 02:07:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2006-02-27 02:08:00,1.6039,1.6045,1.6039,1.6043,136300000.0
2006-02-27 02:09:00,1.6044,1.6048,1.6042,1.6042,136300000.0
2006-02-27 02:10:00,1.6043,1.6049,1.6043,1.6048,136300000.0
2006-02-27 02:11:00,1.6049,1.605,1.6041,1.6042,136300000.0
2006-02-27 02:12:00,1.6043,1.6043,1.6038,1.6042,136300000.0
2006-02-27 02:13:00,1.6043,1.6044,1.6041,1.6044,136300000.0
2006-02-27 02:14:00,1.6043,1.6047,1.6041,1.6041,136300000.0
2006-02-27 02:15:00,1.6042,1.6048,1.6042,1.6045,136300000.0
2006-02-27 02:16:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-02-27 02:17:00,1.6043,1.6044,1.6037,1.6038,136300000.0
2006-02-27 02:18:00,1.6039,1.6039,1.6037,1.6037,136300000.0
2006-02-27 02:19:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-02-27 02:20:00,1.6041,1.6043,1.6041,1.6043,136300000.0
2006-02-27 02:21:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2006-02-27 02:22:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2006-02-27 02:23:00,1.6041,1.6041,1.6038,1.6039,136300000.0
2006-02-27 02:24:00,1.604,1.604,1.6037,1.6039,136300000.0
2006-02-27 02:25:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-27 02:26:00,1.6037,1.6039,1.6034,1.6034,136300000.0
2006-02-27 02:27:00,1.6033,1.6034,1.6031,1.6031,136300000.0
2006-02-27 02:28:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2006-02-27 02:29:00,1.6037,1.6037,1.6032,1.6032,136300000.0
2006-02-27 02:30:00,1.6033,1.6033,1.6029,1.6032,136300000.0
2006-02-27 02:31:00,1.6029,1.6033,1.6029,1.6032,136300000.0
2006-02-27 02:32:00,1.6031,1.6035,1.603,1.6034,136300000.0
2006-02-27 02:33:00,1.6033,1.6035,1.6032,1.6034,136300000.0
2006-02-27 02:34:00,1.6031,1.6035,1.6031,1.6033,136300000.0
2006-02-27 02:35:00,1.6034,1.6034,1.603,1.6032,136300000.0
2006-02-27 02:36:00,1.6033,1.6035,1.6033,1.6035,136300000.0
2006-02-27 02:37:00,1.6034,1.6037,1.6033,1.6034,136300000.0
2006-02-27 02:38:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2006-02-27 02:39:00,1.6034,1.6036,1.6032,1.6033,136300000.0
2006-02-27 02:40:00,1.6035,1.6037,1.6034,1.6037,136300000.0
2006-02-27 02:41:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-27 02:42:00,1.6037,1.6037,1.6035,1.6035,136300000.0
2006-02-27 02:43:00,1.6036,1.6036,1.6033,1.6033,136300000.0
2006-02-27 02:44:00,1.6034,1.6037,1.6034,1.6036,136300000.0
2006-02-27 02:45:00,1.6037,1.6039,1.6034,1.6035,136300000.0
2006-02-27 02:46:00,1.6036,1.6036,1.603,1.603,136300000.0
2006-02-27 02:47:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2006-02-27 02:48:00,1.6033,1.6033,1.6031,1.6033,136300000.0
2006-02-27 02:49:00,1.6032,1.6036,1.603,1.6036,136300000.0
2006-02-27 02:50:00,1.6037,1.6037,1.6034,1.6034,136300000.0
2006-02-27 02:51:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2006-02-27 02:52:00,1.6033,1.6034,1.6031,1.6031,136300000.0
2006-02-27 02:53:00,1.6032,1.6032,1.6031,1.6031,136300000.0
2006-02-27 02:54:00,1.6033,1.6033,1.6027,1.6031,136300000.0
2006-02-27 02:55:00,1.6032,1.6034,1.6029,1.6034,136300000.0
2006-02-27 02:56:00,1.6035,1.6037,1.6032,1.6037,136300000.0
2006-02-27 02:57:00,1.6035,1.6037,1.603,1.6035,136300000.0
2006-02-27 02:58:00,1.6036,1.6039,1.6031,1.6035,136300000.0
2006-02-27 02:59:00,1.6036,1.6045,1.6034,1.6041,136300000.0
2006-02-27 03:00:00,1.604,1.6044,1.6038,1.604,136300000.0
2006-02-27 03:01:00,1.6041,1.6041,1.6037,1.6039,136300000.0
2006-02-27 03:02:00,1.6038,1.6039,1.6033,1.6038,136300000.0
2006-02-27 03:03:00,1.6039,1.604,1.6037,1.604,136300000.0
2006-02-27 03:04:00,1.6041,1.6041,1.6037,1.6037,136300000.0
2006-02-27 03:05:00,1.6036,1.6037,1.6034,1.6035,136300000.0
2006-02-27 03:06:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-27 03:07:00,1.6034,1.6035,1.6031,1.6034,136300000.0
2006-02-27 03:08:00,1.6035,1.6039,1.6034,1.6036,136300000.0
2006-02-27 03:09:00,1.6035,1.6038,1.6034,1.6038,136300000.0
2006-02-27 03:10:00,1.6039,1.6042,1.6038,1.604,136300000.0
2006-02-27 03:11:00,1.6039,1.6039,1.6036,1.6038,136300000.0
2006-02-27 03:12:00,1.6037,1.6039,1.6037,1.6038,136300000.0
2006-02-27 03:13:00,1.6039,1.604,1.6036,1.6039,136300000.0
2006-02-27 03:14:00,1.604,1.6041,1.6037,1.6041,136300000.0
2006-02-27 03:15:00,1.604,1.6042,1.604,1.604,136300000.0
2006-02-27 03:16:00,1.6041,1.6046,1.604,1.6042,136300000.0
2006-02-27 03:17:00,1.6041,1.6043,1.6041,1.6042,136300000.0
2006-02-27 03:18:00,1.6041,1.6043,1.604,1.604,136300000.0
2006-02-27 03:19:00,1.6039,1.6042,1.6039,1.604,136300000.0
2006-02-27 03:20:00,1.6039,1.6041,1.6039,1.604,136300000.0
2006-02-27 03:21:00,1.6038,1.6038,1.6037,1.6038,136300000.0
2006-02-27 03:22:00,1.604,1.6041,1.6038,1.604,136300000.0
2006-02-27 03:23:00,1.6042,1.6042,1.6038,1.6038,136300000.0
2006-02-27 03:24:00,1.6037,1.6038,1.6035,1.6038,136300000.0
2006-02-27 03:25:00,1.6039,1.6042,1.6039,1.604,136300000.0
2006-02-27 03:26:00,1.6041,1.6043,1.604,1.6041,136300000.0
2006-02-27 03:27:00,1.6042,1.6042,1.6038,1.604,136300000.0
2006-02-27 03:28:00,1.6041,1.6041,1.6039,1.6039,136300000.0
2006-02-27 03:29:00,1.604,1.6043,1.6039,1.6039,136300000.0
2006-02-27 03:30:00,1.604,1.6042,1.6038,1.6039,136300000.0
2006-02-27 03:31:00,1.6038,1.6039,1.6036,1.6037,136300000.0
2006-02-27 03:32:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2006-02-27 03:33:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2006-02-27 03:34:00,1.6038,1.604,1.6038,1.6038,136300000.0
2006-02-27 03:35:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2006-02-27 03:36:00,1.6038,1.6041,1.6036,1.6038,136300000.0
2006-02-27 03:37:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-02-27 03:38:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2006-02-27 03:39:00,1.6034,1.6037,1.6033,1.6037,136300000.0
2006-02-27 03:40:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2006-02-27 03:41:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2006-02-27 03:42:00,1.6037,1.6038,1.6035,1.6038,136300000.0
2006-02-27 03:43:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2006-02-27 03:44:00,1.6037,1.6041,1.6037,1.6041,136300000.0
2006-02-27 03:45:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2006-02-27 03:46:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-02-27 03:47:00,1.6045,1.6045,1.604,1.6042,136300000.0
2006-02-27 03:48:00,1.6041,1.6041,1.604,1.604,136300000.0
2006-02-27 03:49:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2006-02-27 03:50:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-02-27 03:51:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2006-02-27 03:52:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-02-27 03:53:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-27 03:54:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-27 03:55:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-27 03:56:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2006-02-27 03:57:00,1.6045,1.6047,1.6043,1.6047,136300000.0
2006-02-27 03:58:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2006-02-27 03:59:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-27 04:00:00,1.6041,1.6043,1.6039,1.6043,136300000.0
2006-02-27 04:01:00,1.6044,1.6044,1.6041,1.6041,136300000.0
2006-02-27 04:02:00,1.6042,1.6042,1.6038,1.6041,136300000.0
2006-02-27 04:03:00,1.6042,1.6043,1.604,1.6042,136300000.0
2006-02-27 04:04:00,1.6043,1.6043,1.6042,1.6042,136300000.0
2006-02-27 04:05:00,1.6043,1.6043,1.6043,1.6043,136300000.0
2006-02-27 04:06:00,1.6042,1.6045,1.6042,1.6042,136300000.0
2006-02-27 04:07:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-02-27 04:08:00,1.6044,1.6044,1.6044,1.6044,136300000.0
2006-02-27 04:09:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2006-02-27 04:10:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-27 04:11:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2006-02-27 04:12:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2006-02-27 04:13:00,1.6041,1.6046,1.6041,1.6046,136300000.0
2006-02-27 04:14:00,1.6047,1.6048,1.6047,1.6047,136300000.0
2006-02-27 04:16:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2006-02-27 04:17:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2006-02-27 04:18:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-02-27 04:20:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-27 04:21:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-02-27 04:24:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-27 04:26:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-27 04:27:00,1.6045,1.6056,1.6045,1.6053,136300000.0
2006-02-27 04:28:00,1.6055,1.6055,1.6051,1.6052,136300000.0
2006-02-27 04:29:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2006-02-27 04:30:00,1.6051,1.6057,1.6051,1.6055,136300000.0
2006-02-27 04:31:00,1.6056,1.6057,1.6054,1.6056,136300000.0
2006-02-27 04:32:00,1.6055,1.6057,1.6054,1.6054,136300000.0
2006-02-27 04:33:00,1.6053,1.6054,1.6051,1.6053,136300000.0
2006-02-27 04:34:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2006-02-27 04:35:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2006-02-27 04:36:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-27 04:37:00,1.6048,1.605,1.6046,1.6049,136300000.0
2006-02-27 04:38:00,1.605,1.6051,1.6049,1.6049,136300000.0
2006-02-27 04:39:00,1.6048,1.605,1.6048,1.605,136300000.0
2006-02-27 04:41:00,1.6051,1.6051,1.605,1.605,136300000.0
2006-02-27 04:42:00,1.6049,1.6052,1.6049,1.605,136300000.0
2006-02-27 04:43:00,1.6049,1.6053,1.6049,1.6052,136300000.0
2006-02-27 04:44:00,1.6051,1.6052,1.605,1.605,136300000.0
2006-02-27 04:45:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-27 04:46:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-02-27 04:47:00,1.6047,1.605,1.6047,1.6047,136300000.0
2006-02-27 04:48:00,1.6048,1.6049,1.6044,1.6044,136300000.0
2006-02-27 04:49:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2006-02-27 04:50:00,1.6046,1.6046,1.6045,1.6046,136300000.0
2006-02-27 04:51:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2006-02-27 04:52:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-02-27 04:53:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-02-27 04:54:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-02-27 04:55:00,1.6049,1.6049,1.6046,1.6049,136300000.0
2006-02-27 04:56:00,1.6047,1.6049,1.6047,1.6047,136300000.0
2006-02-27 04:57:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2006-02-27 04:59:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-27 05:00:00,1.6046,1.605,1.6046,1.605,136300000.0
2006-02-27 05:01:00,1.6053,1.6054,1.6051,1.6052,136300000.0
2006-02-27 05:02:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2006-02-27 05:03:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-02-27 05:04:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-27 05:05:00,1.6054,1.6058,1.6052,1.6056,136300000.0
2006-02-27 05:06:00,1.6057,1.606,1.6054,1.6058,136300000.0
2006-02-27 05:07:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-02-27 05:08:00,1.6057,1.6058,1.6055,1.6057,136300000.0
2006-02-27 05:09:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2006-02-27 05:10:00,1.6057,1.6059,1.6057,1.6059,136300000.0
2006-02-27 05:11:00,1.6058,1.606,1.6055,1.606,136300000.0
2006-02-27 05:12:00,1.6057,1.6058,1.6054,1.6058,136300000.0
2006-02-27 05:14:00,1.6057,1.6061,1.6057,1.6057,136300000.0
2006-02-27 05:15:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2006-02-27 05:16:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-27 05:17:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-27 05:18:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2006-02-27 05:19:00,1.6055,1.6057,1.6054,1.6054,136300000.0
2006-02-27 05:20:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-02-27 05:21:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-02-27 05:22:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-27 05:23:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-02-27 05:24:00,1.6052,1.6052,1.605,1.6052,136300000.0
2006-02-27 05:25:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2006-02-27 05:26:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-02-27 05:28:00,1.605,1.6051,1.6049,1.605,136300000.0
2006-02-27 05:29:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2006-02-27 05:30:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-27 05:31:00,1.6055,1.6057,1.6055,1.6057,136300000.0
2006-02-27 05:32:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-27 05:33:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-02-27 05:34:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-27 05:35:00,1.6057,1.6057,1.6052,1.6052,136300000.0
2006-02-27 05:36:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2006-02-27 05:37:00,1.6054,1.6057,1.6052,1.6056,136300000.0
2006-02-27 05:38:00,1.6057,1.6064,1.6057,1.6063,136300000.0
2006-02-27 05:39:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-02-27 05:40:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-02-27 05:41:00,1.6065,1.6068,1.6063,1.6067,136300000.0
2006-02-27 05:42:00,1.6068,1.6071,1.6068,1.6071,136300000.0
2006-02-27 05:43:00,1.607,1.6071,1.6068,1.6071,136300000.0
2006-02-27 05:44:00,1.607,1.6073,1.6069,1.6072,136300000.0
2006-02-27 05:45:00,1.6067,1.6068,1.6063,1.6066,136300000.0
2006-02-27 05:46:00,1.6067,1.6069,1.6065,1.6066,136300000.0
2006-02-27 05:47:00,1.6067,1.6074,1.6066,1.6069,136300000.0
2006-02-27 05:48:00,1.607,1.607,1.6065,1.6068,136300000.0
2006-02-27 05:49:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2006-02-27 05:50:00,1.6066,1.607,1.6065,1.6068,136300000.0
2006-02-27 05:51:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2006-02-27 05:52:00,1.6069,1.6071,1.6067,1.6069,136300000.0
2006-02-27 05:53:00,1.607,1.607,1.6069,1.6069,136300000.0
2006-02-27 05:54:00,1.607,1.6074,1.607,1.6072,136300000.0
2006-02-27 05:55:00,1.6074,1.6075,1.6071,1.6075,136300000.0
2006-02-27 05:56:00,1.6076,1.6078,1.6074,1.6074,136300000.0
2006-02-27 05:57:00,1.6075,1.6077,1.6073,1.6074,136300000.0
2006-02-27 05:58:00,1.6073,1.6074,1.6073,1.6073,136300000.0
2006-02-27 05:59:00,1.6072,1.6072,1.607,1.607,136300000.0
2006-02-27 06:00:00,1.6069,1.607,1.6066,1.6068,136300000.0
2006-02-27 06:01:00,1.6067,1.6068,1.6066,1.6066,136300000.0
2006-02-27 06:02:00,1.6067,1.6067,1.6063,1.6066,136300000.0
2006-02-27 06:03:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-02-27 06:04:00,1.6064,1.6067,1.6063,1.6066,136300000.0
2006-02-27 06:05:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-02-27 06:06:00,1.6064,1.6068,1.6059,1.606,136300000.0
2006-02-27 06:07:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-02-27 06:08:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-02-27 06:09:00,1.606,1.606,1.6055,1.6057,136300000.0
2006-02-27 06:10:00,1.6056,1.6057,1.6053,1.6055,136300000.0
2006-02-27 06:11:00,1.6054,1.6055,1.6051,1.6052,136300000.0
2006-02-27 06:12:00,1.6051,1.6053,1.6049,1.6049,136300000.0
2006-02-27 06:13:00,1.6048,1.6048,1.6043,1.6046,136300000.0
2006-02-27 06:14:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2006-02-27 06:15:00,1.6046,1.6047,1.6043,1.6046,136300000.0
2006-02-27 06:16:00,1.6047,1.6047,1.6043,1.6047,136300000.0
2006-02-27 06:17:00,1.6045,1.6047,1.6044,1.6045,136300000.0
2006-02-27 06:18:00,1.6044,1.6047,1.6044,1.6045,136300000.0
2006-02-27 06:19:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-02-27 06:20:00,1.6042,1.6047,1.6042,1.6044,136300000.0
2006-02-27 06:21:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-02-27 06:22:00,1.6043,1.6046,1.6042,1.6045,136300000.0
2006-02-27 06:23:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-27 06:24:00,1.6049,1.6052,1.6048,1.6052,136300000.0
2006-02-27 06:25:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2006-02-27 06:26:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2006-02-27 06:27:00,1.6051,1.6053,1.605,1.6053,136300000.0
2006-02-27 06:28:00,1.6054,1.6059,1.6054,1.6058,136300000.0
2006-02-27 06:29:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2006-02-27 06:30:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-02-27 06:31:00,1.6059,1.6059,1.6057,1.6058,136300000.0
2006-02-27 06:32:00,1.6059,1.6059,1.6049,1.6055,136300000.0
2006-02-27 06:33:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2006-02-27 06:34:00,1.6055,1.6057,1.6055,1.6056,136300000.0
2006-02-27 06:35:00,1.6057,1.6058,1.6057,1.6058,136300000.0
2006-02-27 06:36:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2006-02-27 06:37:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-02-27 06:38:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-02-27 06:40:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-27 06:41:00,1.6054,1.6056,1.6052,1.6055,136300000.0
2006-02-27 06:42:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-02-27 06:43:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-27 06:44:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-02-27 06:45:00,1.6051,1.6053,1.605,1.6051,136300000.0
2006-02-27 06:46:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-27 06:47:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-27 06:48:00,1.6053,1.6059,1.6053,1.6059,136300000.0
2006-02-27 06:49:00,1.606,1.6063,1.6058,1.6063,136300000.0
2006-02-27 06:50:00,1.6061,1.6063,1.6059,1.606,136300000.0
2006-02-27 06:51:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-02-27 06:52:00,1.6059,1.6063,1.6058,1.6063,136300000.0
2006-02-27 06:53:00,1.6062,1.6063,1.606,1.6063,136300000.0
2006-02-27 06:54:00,1.6062,1.6062,1.6057,1.6057,136300000.0
2006-02-27 06:55:00,1.6059,1.606,1.6057,1.6059,136300000.0
2006-02-27 06:56:00,1.606,1.6063,1.6059,1.6062,136300000.0
2006-02-27 06:57:00,1.6061,1.6063,1.606,1.6062,136300000.0
2006-02-27 06:58:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-02-27 06:59:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2006-02-27 07:00:00,1.6061,1.6062,1.606,1.606,136300000.0
2006-02-27 07:01:00,1.6061,1.6062,1.6059,1.606,136300000.0
2006-02-27 07:02:00,1.6058,1.6059,1.6057,1.6057,136300000.0
2006-02-27 07:03:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-02-27 07:04:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-27 07:05:00,1.6057,1.6057,1.6055,1.6057,136300000.0
2006-02-27 07:06:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-02-27 07:07:00,1.606,1.6061,1.6059,1.6059,136300000.0
2006-02-27 07:08:00,1.6058,1.6061,1.6058,1.606,136300000.0
2006-02-27 07:09:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2006-02-27 07:10:00,1.6062,1.6062,1.6056,1.6056,136300000.0
2006-02-27 07:11:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-27 07:12:00,1.6055,1.6058,1.6055,1.6055,136300000.0
2006-02-27 07:13:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2006-02-27 07:14:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-02-27 07:15:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-27 07:16:00,1.6055,1.6055,1.6051,1.6054,136300000.0
2006-02-27 07:17:00,1.6053,1.6057,1.6053,1.6057,136300000.0
2006-02-27 07:18:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-02-27 07:19:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-27 07:20:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-27 07:21:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-02-27 07:22:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2006-02-27 07:23:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-02-27 07:24:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2006-02-27 07:25:00,1.6051,1.6055,1.6051,1.6053,136300000.0
2006-02-27 07:26:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-02-27 07:27:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2006-02-27 07:29:00,1.6053,1.6053,1.605,1.605,136300000.0
2006-02-27 07:30:00,1.6052,1.6056,1.605,1.6056,136300000.0
2006-02-27 07:31:00,1.6057,1.6059,1.6057,1.6058,136300000.0
2006-02-27 07:32:00,1.6059,1.6059,1.6057,1.6058,136300000.0
2006-02-27 07:33:00,1.6055,1.6059,1.6055,1.6057,136300000.0
2006-02-27 07:34:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-27 07:35:00,1.6059,1.606,1.6056,1.6057,136300000.0
2006-02-27 07:36:00,1.6059,1.6063,1.6059,1.606,136300000.0
2006-02-27 07:37:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-27 07:38:00,1.6061,1.6061,1.6059,1.6059,136300000.0
2006-02-27 07:39:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-02-27 07:40:00,1.6059,1.6061,1.6057,1.606,136300000.0
2006-02-27 07:41:00,1.6059,1.6061,1.6057,1.606,136300000.0
2006-02-27 07:42:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-27 07:43:00,1.6057,1.6057,1.6056,1.6057,136300000.0
2006-02-27 07:44:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2006-02-27 07:45:00,1.6058,1.6058,1.6051,1.6054,136300000.0
2006-02-27 07:46:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-02-27 07:47:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-27 07:48:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-27 07:50:00,1.6051,1.6053,1.6049,1.605,136300000.0
2006-02-27 07:51:00,1.6049,1.6049,1.6045,1.6045,136300000.0
2006-02-27 07:52:00,1.6044,1.6046,1.6041,1.6045,136300000.0
2006-02-27 07:53:00,1.6044,1.6044,1.604,1.6041,136300000.0
2006-02-27 07:54:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2006-02-27 07:55:00,1.6046,1.6047,1.6044,1.6045,136300000.0
2006-02-27 07:56:00,1.6044,1.6045,1.6043,1.6044,136300000.0
2006-02-27 07:57:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2006-02-27 07:58:00,1.6043,1.6044,1.604,1.6041,136300000.0
2006-02-27 07:59:00,1.6042,1.6043,1.6039,1.6039,136300000.0
2006-02-27 08:00:00,1.604,1.6041,1.6036,1.6038,136300000.0
2006-02-27 08:01:00,1.6039,1.6039,1.6031,1.6032,136300000.0
2006-02-27 08:02:00,1.6034,1.6038,1.6031,1.6033,136300000.0
2006-02-27 08:03:00,1.6032,1.6034,1.603,1.6032,136300000.0
2006-02-27 08:04:00,1.6033,1.6035,1.6031,1.6031,136300000.0
2006-02-27 08:05:00,1.6032,1.6034,1.6031,1.6034,136300000.0
2006-02-27 08:06:00,1.6033,1.6036,1.6033,1.6036,136300000.0
2006-02-27 08:07:00,1.6037,1.6041,1.6037,1.6041,136300000.0
2006-02-27 08:08:00,1.604,1.6041,1.6039,1.6041,136300000.0
2006-02-27 08:09:00,1.6042,1.6044,1.604,1.6041,136300000.0
2006-02-27 08:10:00,1.604,1.6041,1.604,1.604,136300000.0
2006-02-27 08:11:00,1.6041,1.6041,1.6034,1.6037,136300000.0
2006-02-27 08:12:00,1.6038,1.6038,1.603,1.603,136300000.0
2006-02-27 08:13:00,1.6031,1.6032,1.6026,1.6026,136300000.0
2006-02-27 08:14:00,1.6027,1.603,1.6025,1.6029,136300000.0
2006-02-27 08:15:00,1.6031,1.6031,1.6026,1.6026,136300000.0
2006-02-27 08:16:00,1.6025,1.6029,1.6025,1.6026,136300000.0
2006-02-27 08:17:00,1.6027,1.6027,1.6023,1.6024,136300000.0
2006-02-27 08:18:00,1.6025,1.6027,1.6023,1.6025,136300000.0
2006-02-27 08:19:00,1.6027,1.6027,1.6025,1.6027,136300000.0
2006-02-27 08:20:00,1.6028,1.6031,1.6027,1.6031,136300000.0
2006-02-27 08:21:00,1.6032,1.6032,1.603,1.6031,136300000.0
2006-02-27 08:22:00,1.6032,1.6034,1.6031,1.6034,136300000.0
2006-02-27 08:23:00,1.6032,1.6032,1.6028,1.6032,136300000.0
2006-02-27 08:24:00,1.6031,1.6031,1.6029,1.603,136300000.0
2006-02-27 08:25:00,1.6031,1.6036,1.6028,1.6032,136300000.0
2006-02-27 08:26:00,1.6036,1.6038,1.6032,1.6034,136300000.0
2006-02-27 08:27:00,1.6031,1.6035,1.6028,1.6032,136300000.0
2006-02-27 08:28:00,1.6033,1.6035,1.6031,1.6035,136300000.0
2006-02-27 08:29:00,1.6036,1.6036,1.6033,1.6034,136300000.0
2006-02-27 08:30:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-02-27 08:31:00,1.6034,1.6035,1.6031,1.6034,136300000.0
2006-02-27 08:32:00,1.6033,1.6034,1.603,1.603,136300000.0
2006-02-27 08:33:00,1.6031,1.6032,1.6028,1.6032,136300000.0
2006-02-27 08:34:00,1.6034,1.6037,1.6032,1.6035,136300000.0
2006-02-27 08:35:00,1.6036,1.6038,1.6033,1.6035,136300000.0
2006-02-27 08:36:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-27 08:37:00,1.6037,1.6038,1.6036,1.6038,136300000.0
2006-02-27 08:38:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2006-02-27 08:39:00,1.6038,1.6041,1.6038,1.6039,136300000.0
2006-02-27 08:40:00,1.6038,1.6042,1.6038,1.6041,136300000.0
2006-02-27 08:41:00,1.604,1.6043,1.604,1.6041,136300000.0
2006-02-27 08:42:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-02-27 08:43:00,1.604,1.6041,1.6039,1.604,136300000.0
2006-02-27 08:44:00,1.6041,1.6045,1.6041,1.6044,136300000.0
2006-02-27 08:45:00,1.6045,1.6047,1.6044,1.6045,136300000.0
2006-02-27 08:46:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2006-02-27 08:47:00,1.6041,1.6042,1.6038,1.6039,136300000.0
2006-02-27 08:48:00,1.604,1.604,1.6034,1.6037,136300000.0
2006-02-27 08:49:00,1.6036,1.6037,1.6033,1.6033,136300000.0
2006-02-27 08:50:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2006-02-27 08:51:00,1.6035,1.6036,1.6031,1.6031,136300000.0
2006-02-27 08:52:00,1.603,1.6033,1.603,1.6031,136300000.0
2006-02-27 08:53:00,1.6032,1.6036,1.6031,1.6031,136300000.0
2006-02-27 08:54:00,1.603,1.6033,1.603,1.6032,136300000.0
2006-02-27 08:55:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2006-02-27 08:56:00,1.6034,1.6034,1.6032,1.6033,136300000.0
2006-02-27 08:57:00,1.6035,1.6041,1.6033,1.6037,136300000.0
2006-02-27 08:58:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-02-27 08:59:00,1.6037,1.604,1.6037,1.604,136300000.0
2006-02-27 09:00:00,1.6039,1.604,1.6034,1.6034,136300000.0
2006-02-27 09:01:00,1.6035,1.6036,1.6034,1.6035,136300000.0
2006-02-27 09:02:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2006-02-27 09:03:00,1.6038,1.6038,1.6034,1.6034,136300000.0
2006-02-27 09:04:00,1.6035,1.6038,1.6034,1.6038,136300000.0
2006-02-27 09:05:00,1.6037,1.6037,1.6034,1.6035,136300000.0
2006-02-27 09:06:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-27 09:07:00,1.6035,1.604,1.6034,1.6037,136300000.0
2006-02-27 09:08:00,1.6036,1.6042,1.6036,1.6039,136300000.0
2006-02-27 09:09:00,1.6037,1.6037,1.6027,1.603,136300000.0
2006-02-27 09:10:00,1.6029,1.6031,1.6021,1.6026,136300000.0
2006-02-27 09:11:00,1.6027,1.6031,1.6027,1.603,136300000.0
2006-02-27 09:12:00,1.6029,1.603,1.6028,1.6028,136300000.0
2006-02-27 09:13:00,1.6029,1.6032,1.6026,1.6032,136300000.0
2006-02-27 09:14:00,1.6031,1.6031,1.6027,1.6028,136300000.0
2006-02-27 09:15:00,1.6032,1.6033,1.6026,1.6028,136300000.0
2006-02-27 09:16:00,1.6029,1.6031,1.6026,1.6026,136300000.0
2006-02-27 09:17:00,1.6027,1.6032,1.6027,1.6027,136300000.0
2006-02-27 09:18:00,1.6026,1.6028,1.6024,1.6027,136300000.0
2006-02-27 09:19:00,1.6026,1.6028,1.6026,1.6028,136300000.0
2006-02-27 09:20:00,1.6031,1.6033,1.6029,1.603,136300000.0
2006-02-27 09:21:00,1.6029,1.6032,1.6029,1.603,136300000.0
2006-02-27 09:22:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2006-02-27 09:23:00,1.6035,1.6038,1.6034,1.6036,136300000.0
2006-02-27 09:24:00,1.6037,1.6037,1.603,1.6032,136300000.0
2006-02-27 09:25:00,1.6031,1.6033,1.603,1.6032,136300000.0
2006-02-27 09:26:00,1.6033,1.6034,1.603,1.6034,136300000.0
2006-02-27 09:27:00,1.6033,1.6033,1.6031,1.6031,136300000.0
2006-02-27 09:28:00,1.6032,1.6033,1.6031,1.6031,136300000.0
2006-02-27 09:29:00,1.603,1.6034,1.603,1.6034,136300000.0
2006-02-27 09:30:00,1.6035,1.6035,1.603,1.6034,136300000.0
2006-02-27 09:31:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2006-02-27 09:32:00,1.6037,1.6038,1.6034,1.6034,136300000.0
2006-02-27 09:33:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-02-27 09:34:00,1.6032,1.6034,1.6032,1.6032,136300000.0
2006-02-27 09:35:00,1.6031,1.6034,1.6031,1.6032,136300000.0
2006-02-27 09:36:00,1.6034,1.6034,1.6027,1.6027,136300000.0
2006-02-27 09:37:00,1.6029,1.6029,1.6024,1.6028,136300000.0
2006-02-27 09:38:00,1.6027,1.603,1.6027,1.603,136300000.0
2006-02-27 09:39:00,1.6031,1.6037,1.6031,1.6037,136300000.0
2006-02-27 09:40:00,1.6038,1.6041,1.6038,1.6039,136300000.0
2006-02-27 09:41:00,1.6038,1.604,1.6037,1.6037,136300000.0
2006-02-27 09:42:00,1.6038,1.6041,1.6038,1.6041,136300000.0
2006-02-27 09:43:00,1.6039,1.6039,1.6034,1.6036,136300000.0
2006-02-27 09:44:00,1.6035,1.6036,1.6031,1.6035,136300000.0
2006-02-27 09:45:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2006-02-27 09:46:00,1.6037,1.6038,1.6035,1.6037,136300000.0
2006-02-27 09:47:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2006-02-27 09:48:00,1.6038,1.604,1.6036,1.6037,136300000.0
2006-02-27 09:49:00,1.6036,1.6038,1.6033,1.6034,136300000.0
2006-02-27 09:50:00,1.6035,1.6036,1.6035,1.6036,136300000.0
2006-02-27 09:51:00,1.6035,1.6036,1.6033,1.6033,136300000.0
2006-02-27 09:52:00,1.6032,1.6033,1.6031,1.6032,136300000.0
2006-02-27 09:53:00,1.6031,1.6035,1.6031,1.6033,136300000.0
2006-02-27 09:54:00,1.6032,1.6036,1.6031,1.6035,136300000.0
2006-02-27 09:55:00,1.6036,1.6041,1.6036,1.6041,136300000.0
2006-02-27 09:56:00,1.6042,1.6043,1.6041,1.6042,136300000.0
2006-02-27 09:57:00,1.6041,1.6043,1.6039,1.6039,136300000.0
2006-02-27 09:58:00,1.6037,1.6041,1.6037,1.6038,136300000.0
2006-02-27 09:59:00,1.6039,1.6039,1.6034,1.6034,136300000.0
2006-02-27 10:00:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2006-02-27 10:01:00,1.6034,1.6037,1.6034,1.6034,136300000.0
2006-02-27 10:02:00,1.6033,1.6039,1.6033,1.6039,136300000.0
2006-02-27 10:03:00,1.6038,1.6045,1.6038,1.6043,136300000.0
2006-02-27 10:04:00,1.6042,1.6048,1.604,1.6047,136300000.0
2006-02-27 10:05:00,1.6048,1.605,1.6047,1.6047,136300000.0
2006-02-27 10:06:00,1.6046,1.6047,1.6045,1.6045,136300000.0
2006-02-27 10:08:00,1.6043,1.6043,1.604,1.6041,136300000.0
2006-02-27 10:09:00,1.604,1.6044,1.604,1.6044,136300000.0
2006-02-27 10:10:00,1.6045,1.6047,1.6042,1.6045,136300000.0
2006-02-27 10:11:00,1.6044,1.6045,1.6043,1.6044,136300000.0
2006-02-27 10:12:00,1.6045,1.6047,1.6045,1.6046,136300000.0
2006-02-27 10:13:00,1.6045,1.6049,1.6045,1.6048,136300000.0
2006-02-27 10:14:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-27 10:15:00,1.6046,1.6046,1.6041,1.6041,136300000.0
2006-02-27 10:16:00,1.6042,1.6043,1.6041,1.6041,136300000.0
2006-02-27 10:17:00,1.6042,1.6045,1.6041,1.6044,136300000.0
2006-02-27 10:18:00,1.6042,1.6046,1.6042,1.6045,136300000.0
2006-02-27 10:19:00,1.6044,1.6046,1.6041,1.6044,136300000.0
2006-02-27 10:20:00,1.6045,1.6045,1.6042,1.6043,136300000.0
2006-02-27 10:21:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2006-02-27 10:22:00,1.6045,1.6045,1.6041,1.6044,136300000.0
2006-02-27 10:25:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2006-02-27 10:26:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2006-02-27 10:27:00,1.6042,1.6044,1.604,1.6042,136300000.0
2006-02-27 10:28:00,1.6043,1.6043,1.6038,1.6039,136300000.0
2006-02-27 10:29:00,1.604,1.604,1.6038,1.6039,136300000.0
2006-02-27 10:30:00,1.604,1.604,1.6037,1.6037,136300000.0
2006-02-27 10:31:00,1.6038,1.6038,1.6033,1.6035,136300000.0
2006-02-27 10:32:00,1.6037,1.6037,1.6031,1.6032,136300000.0
2006-02-27 10:33:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2006-02-27 10:34:00,1.603,1.6032,1.6028,1.6029,136300000.0
2006-02-27 10:35:00,1.603,1.6032,1.6028,1.6032,136300000.0
2006-02-27 10:36:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-02-27 10:37:00,1.6033,1.6033,1.6026,1.6026,136300000.0
2006-02-27 10:38:00,1.6027,1.6029,1.6027,1.6027,136300000.0
2006-02-27 10:39:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2006-02-27 10:40:00,1.603,1.6032,1.6029,1.6032,136300000.0
2006-02-27 10:41:00,1.603,1.603,1.6027,1.6028,136300000.0
2006-02-27 10:42:00,1.6027,1.603,1.6027,1.6028,136300000.0
2006-02-27 10:43:00,1.6027,1.6028,1.6026,1.6027,136300000.0
2006-02-27 10:44:00,1.6028,1.603,1.6026,1.6027,136300000.0
2006-02-27 10:45:00,1.6028,1.6029,1.6026,1.6028,136300000.0
2006-02-27 10:46:00,1.6029,1.6029,1.6027,1.6027,136300000.0
2006-02-27 10:47:00,1.6028,1.6029,1.6028,1.6029,136300000.0
2006-02-27 10:48:00,1.6028,1.6029,1.6028,1.6028,136300000.0
2006-02-27 10:49:00,1.6027,1.6031,1.6027,1.6031,136300000.0
2006-02-27 10:50:00,1.603,1.6031,1.603,1.6031,136300000.0
2006-02-27 10:51:00,1.603,1.6036,1.603,1.6033,136300000.0
2006-02-27 10:52:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2006-02-27 10:53:00,1.6037,1.6037,1.6033,1.6037,136300000.0
2006-02-27 10:54:00,1.6039,1.6039,1.6037,1.6038,136300000.0
2006-02-27 10:55:00,1.6039,1.6042,1.6038,1.604,136300000.0
2006-02-27 10:56:00,1.6042,1.6042,1.6038,1.6039,136300000.0
2006-02-27 10:57:00,1.604,1.604,1.6038,1.604,136300000.0
2006-02-27 10:58:00,1.6042,1.6045,1.6042,1.6044,136300000.0
2006-02-27 10:59:00,1.6043,1.6046,1.6042,1.6046,136300000.0
2006-02-27 11:00:00,1.6045,1.6046,1.6045,1.6045,136300000.0
2006-02-27 11:01:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-27 11:02:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-02-27 11:03:00,1.6044,1.6049,1.6042,1.6048,136300000.0
2006-02-27 11:04:00,1.6049,1.6055,1.6049,1.6051,136300000.0
2006-02-27 11:05:00,1.605,1.6053,1.605,1.6052,136300000.0
2006-02-27 11:06:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-02-27 11:07:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2006-02-27 11:08:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-02-27 11:09:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-27 11:10:00,1.6054,1.6055,1.6052,1.6055,136300000.0
2006-02-27 11:11:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-02-27 11:12:00,1.6055,1.6055,1.6051,1.6053,136300000.0
2006-02-27 11:13:00,1.6055,1.6055,1.6052,1.6054,136300000.0
2006-02-27 11:14:00,1.6055,1.6055,1.6051,1.6052,136300000.0
2006-02-27 11:15:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2006-02-27 11:16:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-02-27 11:17:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-27 11:18:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-02-27 11:19:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-02-27 11:20:00,1.6054,1.6055,1.605,1.6053,136300000.0
2006-02-27 11:21:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-02-27 11:22:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-02-27 11:23:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2006-02-27 11:24:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-27 11:25:00,1.6052,1.6056,1.6052,1.6054,136300000.0
2006-02-27 11:26:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-02-27 11:27:00,1.6054,1.6057,1.6054,1.6055,136300000.0
2006-02-27 11:28:00,1.6054,1.6057,1.6054,1.6055,136300000.0
2006-02-27 11:29:00,1.6056,1.6059,1.6056,1.6057,136300000.0
2006-02-27 11:30:00,1.6056,1.6058,1.6056,1.6057,136300000.0
2006-02-27 11:31:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-02-27 11:32:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-27 11:33:00,1.6056,1.6061,1.6053,1.6055,136300000.0
2006-02-27 11:34:00,1.6054,1.6054,1.6049,1.6049,136300000.0
2006-02-27 11:35:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2006-02-27 11:36:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-02-27 11:37:00,1.6048,1.6052,1.6048,1.6051,136300000.0
2006-02-27 11:38:00,1.6053,1.6053,1.6049,1.605,136300000.0
2006-02-27 11:39:00,1.6049,1.6053,1.6049,1.6053,136300000.0
2006-02-27 11:40:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-27 11:41:00,1.6053,1.6053,1.6048,1.6048,136300000.0
2006-02-27 11:42:00,1.6049,1.6053,1.6048,1.6048,136300000.0
2006-02-27 11:43:00,1.6049,1.6052,1.6046,1.6049,136300000.0
2006-02-27 11:44:00,1.6052,1.6052,1.6046,1.6046,136300000.0
2006-02-27 11:45:00,1.6045,1.6048,1.6045,1.6047,136300000.0
2006-02-27 11:46:00,1.6048,1.605,1.6047,1.6047,136300000.0
2006-02-27 11:47:00,1.6048,1.6055,1.6047,1.6055,136300000.0
2006-02-27 11:48:00,1.6054,1.6058,1.6054,1.6056,136300000.0
2006-02-27 11:49:00,1.6059,1.6062,1.6058,1.6062,136300000.0
2006-02-27 11:50:00,1.6061,1.6063,1.6059,1.6062,136300000.0
2006-02-27 11:51:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2006-02-27 11:52:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-02-27 11:53:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-02-27 11:54:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2006-02-27 11:55:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-27 11:56:00,1.606,1.6062,1.606,1.606,136300000.0
2006-02-27 11:57:00,1.6062,1.6062,1.606,1.606,136300000.0
2006-02-27 11:58:00,1.6059,1.6059,1.6057,1.6059,136300000.0
2006-02-27 11:59:00,1.606,1.6061,1.6058,1.6059,136300000.0
2006-02-27 12:00:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-02-27 12:01:00,1.6057,1.6058,1.6055,1.6055,136300000.0
2006-02-27 12:02:00,1.6054,1.6055,1.6051,1.6051,136300000.0
2006-02-27 12:03:00,1.605,1.6053,1.6049,1.605,136300000.0
2006-02-27 12:04:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-27 12:05:00,1.605,1.6051,1.6049,1.605,136300000.0
2006-02-27 12:06:00,1.6049,1.605,1.6047,1.6048,136300000.0
2006-02-27 12:07:00,1.6047,1.6051,1.6046,1.6047,136300000.0
2006-02-27 12:08:00,1.6048,1.605,1.6046,1.6046,136300000.0
2006-02-27 12:09:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-02-27 12:10:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2006-02-27 12:11:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2006-02-27 12:12:00,1.6044,1.6045,1.6036,1.604,136300000.0
2006-02-27 12:13:00,1.6041,1.6041,1.6038,1.604,136300000.0
2006-02-27 12:14:00,1.6039,1.604,1.6038,1.6039,136300000.0
2006-02-27 12:15:00,1.6041,1.6042,1.604,1.6041,136300000.0
2006-02-27 12:16:00,1.604,1.604,1.6039,1.604,136300000.0
2006-02-27 12:17:00,1.6041,1.6043,1.6039,1.6041,136300000.0
2006-02-27 12:18:00,1.604,1.6041,1.6038,1.6038,136300000.0
2006-02-27 12:19:00,1.6039,1.6044,1.6038,1.6042,136300000.0
2006-02-27 12:20:00,1.6043,1.6043,1.6039,1.604,136300000.0
2006-02-27 12:21:00,1.6039,1.604,1.6039,1.604,136300000.0
2006-02-27 12:22:00,1.6041,1.6041,1.6039,1.6041,136300000.0
2006-02-27 12:23:00,1.604,1.6042,1.604,1.6042,136300000.0
2006-02-27 12:24:00,1.6041,1.6043,1.604,1.6043,136300000.0
2006-02-27 12:25:00,1.6045,1.6046,1.6043,1.6045,136300000.0
2006-02-27 12:26:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2006-02-27 12:27:00,1.6044,1.6045,1.6043,1.6044,136300000.0
2006-02-27 12:28:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-27 12:29:00,1.6047,1.6049,1.6046,1.6049,136300000.0
2006-02-27 12:30:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2006-02-27 12:31:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-02-27 12:32:00,1.6048,1.6051,1.6044,1.6047,136300000.0
2006-02-27 12:33:00,1.6048,1.6053,1.6047,1.6047,136300000.0
2006-02-27 12:34:00,1.6046,1.6052,1.6046,1.605,136300000.0
2006-02-27 12:35:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2006-02-27 12:36:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2006-02-27 12:37:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-27 12:38:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2006-02-27 12:39:00,1.605,1.6053,1.605,1.6051,136300000.0
2006-02-27 12:40:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-27 12:41:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-27 12:42:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-27 12:43:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2006-02-27 12:44:00,1.6055,1.606,1.6055,1.606,136300000.0
2006-02-27 12:45:00,1.6062,1.6063,1.6057,1.6059,136300000.0
2006-02-27 12:46:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-02-27 12:47:00,1.6061,1.6062,1.606,1.6062,136300000.0
2006-02-27 12:48:00,1.6061,1.6062,1.6057,1.6059,136300000.0
2006-02-27 12:49:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-02-27 12:50:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2006-02-27 12:51:00,1.6062,1.6062,1.6059,1.606,136300000.0
2006-02-27 12:52:00,1.6061,1.6061,1.6056,1.6059,136300000.0
2006-02-27 12:53:00,1.606,1.606,1.6054,1.6054,136300000.0
2006-02-27 12:54:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-27 12:55:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-02-27 12:56:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-02-27 12:57:00,1.6054,1.6054,1.6052,1.6054,136300000.0
2006-02-27 12:58:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-27 12:59:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-27 13:00:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-27 13:01:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2006-02-27 13:02:00,1.6059,1.6062,1.6059,1.606,136300000.0
2006-02-27 13:03:00,1.6061,1.6064,1.6058,1.6058,136300000.0
2006-02-27 13:04:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-02-27 13:05:00,1.6059,1.606,1.6057,1.6058,136300000.0
2006-02-27 13:06:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-02-27 13:07:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-02-27 13:08:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2006-02-27 13:09:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-02-27 13:10:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-02-27 13:11:00,1.6059,1.606,1.6057,1.6057,136300000.0
2006-02-27 13:12:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-27 13:13:00,1.6054,1.6055,1.6053,1.6053,136300000.0
2006-02-27 13:14:00,1.6051,1.6053,1.605,1.6053,136300000.0
2006-02-27 13:15:00,1.6051,1.6051,1.6049,1.6049,136300000.0
2006-02-27 13:16:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-02-27 13:17:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-27 13:18:00,1.6047,1.605,1.6046,1.605,136300000.0
2006-02-27 13:19:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2006-02-27 13:20:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2006-02-27 13:21:00,1.6048,1.605,1.6048,1.605,136300000.0
2006-02-27 13:23:00,1.6049,1.605,1.6048,1.6049,136300000.0
2006-02-27 13:24:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-27 13:25:00,1.6047,1.6048,1.6045,1.6045,136300000.0
2006-02-27 13:26:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2006-02-27 13:27:00,1.6045,1.6045,1.6045,1.6045,136300000.0
2006-02-27 13:28:00,1.6046,1.6047,1.6043,1.6047,136300000.0
2006-02-27 13:29:00,1.6048,1.6049,1.6044,1.6049,136300000.0
2006-02-27 13:30:00,1.6048,1.6052,1.6048,1.605,136300000.0
2006-02-27 13:31:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2006-02-27 13:32:00,1.6047,1.6051,1.6047,1.6051,136300000.0
2006-02-27 13:33:00,1.605,1.605,1.6045,1.6045,136300000.0
2006-02-27 13:34:00,1.6046,1.6047,1.6044,1.6045,136300000.0
2006-02-27 13:35:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-27 13:36:00,1.6046,1.6048,1.6045,1.6046,136300000.0
2006-02-27 13:37:00,1.6047,1.6055,1.6047,1.6055,136300000.0
2006-02-27 13:38:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-27 13:39:00,1.6056,1.6056,1.6052,1.6052,136300000.0
2006-02-27 13:40:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-27 13:41:00,1.6056,1.606,1.6055,1.6055,136300000.0
2006-02-27 13:42:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-27 13:43:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2006-02-27 13:44:00,1.6054,1.6059,1.6054,1.6058,136300000.0
2006-02-27 13:45:00,1.6057,1.6058,1.6055,1.6058,136300000.0
2006-02-27 13:46:00,1.6056,1.606,1.6056,1.6057,136300000.0
2006-02-27 13:47:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-02-27 13:48:00,1.6058,1.6059,1.6057,1.6057,136300000.0
2006-02-27 13:49:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2006-02-27 13:50:00,1.606,1.6064,1.606,1.6063,136300000.0
2006-02-27 13:51:00,1.6062,1.6063,1.606,1.6063,136300000.0
2006-02-27 13:52:00,1.6062,1.6062,1.6057,1.6058,136300000.0
2006-02-27 13:53:00,1.6057,1.6061,1.6057,1.6059,136300000.0
2006-02-27 13:54:00,1.6061,1.6062,1.6059,1.606,136300000.0
2006-02-27 13:55:00,1.6061,1.6062,1.6057,1.6062,136300000.0
2006-02-27 13:56:00,1.606,1.6062,1.6056,1.6057,136300000.0
2006-02-27 13:57:00,1.6056,1.6059,1.6055,1.6057,136300000.0
2006-02-27 13:58:00,1.6055,1.6057,1.6055,1.6056,136300000.0
2006-02-27 13:59:00,1.6057,1.6057,1.6054,1.6057,136300000.0
2006-02-27 14:00:00,1.6058,1.6059,1.6056,1.6057,136300000.0
2006-02-27 14:01:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2006-02-27 14:02:00,1.6057,1.606,1.6057,1.6059,136300000.0
2006-02-27 14:03:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-27 14:04:00,1.6059,1.6063,1.6059,1.606,136300000.0
2006-02-27 14:05:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2006-02-27 14:06:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-27 14:07:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-02-27 14:08:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2006-02-27 14:09:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2006-02-27 14:10:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2006-02-27 14:11:00,1.6066,1.607,1.6065,1.6069,136300000.0
2006-02-27 14:12:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2006-02-27 14:13:00,1.6066,1.6068,1.6065,1.6067,136300000.0
2006-02-27 14:14:00,1.6066,1.6068,1.6065,1.6068,136300000.0
2006-02-27 14:15:00,1.6067,1.6068,1.6064,1.6066,136300000.0
2006-02-27 14:16:00,1.6067,1.6067,1.6065,1.6067,136300000.0
2006-02-27 14:17:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2006-02-27 14:18:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-02-27 14:19:00,1.6071,1.6076,1.6071,1.6076,136300000.0
2006-02-27 14:20:00,1.6074,1.6075,1.6067,1.6067,136300000.0
2006-02-27 14:21:00,1.6069,1.6069,1.6067,1.6067,136300000.0
2006-02-27 14:22:00,1.6068,1.6072,1.6067,1.6072,136300000.0
2006-02-27 14:23:00,1.6074,1.6076,1.6072,1.6074,136300000.0
2006-02-27 14:24:00,1.6073,1.6074,1.6071,1.6074,136300000.0
2006-02-27 14:25:00,1.6076,1.6076,1.607,1.607,136300000.0
2006-02-27 14:26:00,1.6071,1.6074,1.607,1.6074,136300000.0
2006-02-27 14:27:00,1.6073,1.6075,1.6072,1.6073,136300000.0
2006-02-27 14:28:00,1.6075,1.6079,1.6075,1.6079,136300000.0
2006-02-27 14:29:00,1.6078,1.6078,1.6075,1.6077,136300000.0
2006-02-27 14:30:00,1.6078,1.6078,1.6075,1.6077,136300000.0
2006-02-27 14:31:00,1.6079,1.6079,1.6076,1.6077,136300000.0
2006-02-27 14:32:00,1.6078,1.608,1.6075,1.6075,136300000.0
2006-02-27 14:33:00,1.6076,1.6076,1.6073,1.6074,136300000.0
2006-02-27 14:34:00,1.6075,1.6075,1.6074,1.6075,136300000.0
2006-02-27 14:35:00,1.6076,1.6077,1.6071,1.6071,136300000.0
2006-02-27 14:36:00,1.6072,1.6077,1.6072,1.6076,136300000.0
2006-02-27 14:37:00,1.6075,1.6075,1.6071,1.6074,136300000.0
2006-02-27 14:38:00,1.6073,1.6075,1.6073,1.6075,136300000.0
2006-02-27 14:39:00,1.6074,1.6075,1.6072,1.6073,136300000.0
2006-02-27 14:40:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-02-27 14:41:00,1.6071,1.6073,1.6071,1.6072,136300000.0
2006-02-27 14:42:00,1.6073,1.6073,1.607,1.607,136300000.0
2006-02-27 14:43:00,1.6071,1.6074,1.607,1.6073,136300000.0
2006-02-27 14:44:00,1.6072,1.6074,1.6072,1.6072,136300000.0
2006-02-27 14:45:00,1.6074,1.6074,1.6071,1.6071,136300000.0
2006-02-27 14:46:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2006-02-27 14:47:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-02-27 14:48:00,1.607,1.6071,1.6068,1.6069,136300000.0
2006-02-27 14:49:00,1.6067,1.6068,1.6067,1.6068,136300000.0
2006-02-27 14:50:00,1.6067,1.6069,1.6065,1.6069,136300000.0
2006-02-27 14:51:00,1.607,1.6071,1.607,1.6071,136300000.0
2006-02-27 14:52:00,1.607,1.607,1.6068,1.6068,136300000.0
2006-02-27 14:54:00,1.6069,1.6072,1.6068,1.6072,136300000.0
2006-02-27 14:55:00,1.607,1.607,1.6069,1.6069,136300000.0
2006-02-27 14:56:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-02-27 14:57:00,1.607,1.607,1.6067,1.6069,136300000.0
2006-02-27 14:58:00,1.607,1.6071,1.6068,1.6068,136300000.0
2006-02-27 14:59:00,1.6069,1.6069,1.6063,1.6063,136300000.0
2006-02-27 15:00:00,1.6061,1.6065,1.606,1.6063,136300000.0
2006-02-27 15:01:00,1.6062,1.6063,1.6059,1.6061,136300000.0
2006-02-27 15:02:00,1.606,1.6061,1.6058,1.606,136300000.0
2006-02-27 15:03:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2006-02-27 15:04:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2006-02-27 15:05:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2006-02-27 15:06:00,1.6061,1.6062,1.6054,1.6056,136300000.0
2006-02-27 15:07:00,1.6057,1.6059,1.6057,1.6058,136300000.0
2006-02-27 15:08:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2006-02-27 15:09:00,1.6056,1.6056,1.6052,1.6053,136300000.0
2006-02-27 15:10:00,1.6054,1.6056,1.6054,1.6054,136300000.0
2006-02-27 15:11:00,1.6055,1.6055,1.6051,1.6051,136300000.0
2006-02-27 15:12:00,1.6052,1.6052,1.605,1.6051,136300000.0
2006-02-27 15:13:00,1.6053,1.6056,1.6052,1.6055,136300000.0
2006-02-27 15:14:00,1.6057,1.6058,1.6057,1.6058,136300000.0
2006-02-27 15:15:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2006-02-27 15:16:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-02-27 15:17:00,1.6057,1.6057,1.6056,1.6057,136300000.0
2006-02-27 15:18:00,1.6058,1.606,1.6056,1.6057,136300000.0
2006-02-27 15:19:00,1.6056,1.6058,1.6054,1.6056,136300000.0
2006-02-27 15:20:00,1.6057,1.6059,1.6056,1.6057,136300000.0
2006-02-27 15:21:00,1.6056,1.6057,1.6053,1.6056,136300000.0
2006-02-27 15:22:00,1.6057,1.6058,1.6054,1.6058,136300000.0
2006-02-27 15:23:00,1.6059,1.6059,1.6056,1.6057,136300000.0
2006-02-27 15:24:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-02-27 15:25:00,1.6058,1.606,1.6053,1.6053,136300000.0
2006-02-27 15:26:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-27 15:27:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2006-02-27 15:28:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-02-27 15:29:00,1.6057,1.6057,1.6055,1.6057,136300000.0
2006-02-27 15:30:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-27 15:31:00,1.6055,1.6058,1.6054,1.6057,136300000.0
2006-02-27 15:32:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-02-27 15:33:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-02-27 15:34:00,1.6055,1.6057,1.6053,1.6055,136300000.0
2006-02-27 15:35:00,1.6053,1.606,1.6053,1.6058,136300000.0
2006-02-27 15:36:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2006-02-27 15:37:00,1.6062,1.6064,1.606,1.6062,136300000.0
2006-02-27 15:38:00,1.6061,1.6066,1.6058,1.6065,136300000.0
2006-02-27 15:39:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-02-27 15:40:00,1.6064,1.6065,1.6062,1.6063,136300000.0
2006-02-27 15:41:00,1.6064,1.6065,1.6059,1.6059,136300000.0
2006-02-27 15:42:00,1.6058,1.6063,1.6057,1.6061,136300000.0
2006-02-27 15:43:00,1.6059,1.6061,1.6059,1.6059,136300000.0
2006-02-27 15:44:00,1.6058,1.6061,1.6058,1.6061,136300000.0
2006-02-27 15:45:00,1.606,1.606,1.6058,1.6059,136300000.0
2006-02-27 15:46:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-02-27 15:47:00,1.606,1.6062,1.6059,1.6061,136300000.0
2006-02-27 15:48:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-02-27 15:49:00,1.6062,1.6062,1.606,1.6061,136300000.0
2006-02-27 15:50:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-02-27 15:51:00,1.606,1.6062,1.606,1.6062,136300000.0
2006-02-27 15:52:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2006-02-27 15:53:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-02-27 15:54:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-02-27 15:55:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-02-27 15:56:00,1.6064,1.6067,1.6062,1.6067,136300000.0
2006-02-27 15:57:00,1.6066,1.6066,1.6063,1.6065,136300000.0
2006-02-27 15:58:00,1.6062,1.6065,1.6062,1.6065,136300000.0
2006-02-27 15:59:00,1.6064,1.6064,1.606,1.6061,136300000.0
2006-02-27 16:00:00,1.6059,1.6065,1.6059,1.6059,136300000.0
2006-02-27 16:01:00,1.606,1.606,1.6053,1.6056,136300000.0
2006-02-27 16:02:00,1.6057,1.6058,1.6054,1.6054,136300000.0
2006-02-27 16:03:00,1.6055,1.6059,1.6053,1.6056,136300000.0
2006-02-27 16:04:00,1.6057,1.606,1.6053,1.6055,136300000.0
2006-02-27 16:05:00,1.6054,1.6058,1.6054,1.6054,136300000.0
2006-02-27 16:06:00,1.6055,1.6058,1.6054,1.6056,136300000.0
2006-02-27 16:07:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-27 16:08:00,1.6053,1.6058,1.6053,1.6057,136300000.0
2006-02-27 16:09:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-02-27 16:10:00,1.6058,1.6058,1.6057,1.6058,136300000.0
2006-02-27 16:11:00,1.6057,1.6058,1.6055,1.6058,136300000.0
2006-02-27 16:12:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2006-02-27 16:13:00,1.6055,1.6058,1.6054,1.6055,136300000.0
2006-02-27 16:14:00,1.6053,1.6054,1.6049,1.6052,136300000.0
2006-02-27 16:15:00,1.6051,1.6055,1.6051,1.6055,136300000.0
2006-02-27 16:16:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2006-02-27 16:17:00,1.6055,1.6057,1.6055,1.6056,136300000.0
2006-02-27 16:18:00,1.6055,1.606,1.6055,1.6059,136300000.0
2006-02-27 16:19:00,1.606,1.6061,1.6058,1.6061,136300000.0
2006-02-27 16:20:00,1.606,1.6061,1.606,1.606,136300000.0
2006-02-27 16:21:00,1.6061,1.6062,1.6059,1.6061,136300000.0
2006-02-27 16:22:00,1.606,1.606,1.6056,1.6058,136300000.0
2006-02-27 16:23:00,1.6059,1.6059,1.6056,1.6059,136300000.0
2006-02-27 16:24:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2006-02-27 16:25:00,1.6057,1.6059,1.6055,1.6056,136300000.0
2006-02-27 16:26:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-02-27 16:27:00,1.606,1.606,1.6057,1.6059,136300000.0
2006-02-27 16:28:00,1.6058,1.606,1.6056,1.6056,136300000.0
2006-02-27 16:29:00,1.6057,1.606,1.6056,1.6057,136300000.0
2006-02-27 16:30:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2006-02-27 16:31:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-27 16:32:00,1.6059,1.606,1.6057,1.6057,136300000.0
2006-02-27 16:33:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-02-27 16:34:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2006-02-27 16:35:00,1.6059,1.6059,1.6054,1.6056,136300000.0
2006-02-27 16:36:00,1.6057,1.6057,1.6054,1.6056,136300000.0
2006-02-27 16:37:00,1.6055,1.6056,1.6051,1.6052,136300000.0
2006-02-27 16:38:00,1.6051,1.6051,1.6048,1.6049,136300000.0
2006-02-27 16:39:00,1.6048,1.6049,1.6044,1.6045,136300000.0
2006-02-27 16:40:00,1.6044,1.6046,1.6042,1.6044,136300000.0
2006-02-27 16:41:00,1.6045,1.605,1.6045,1.6046,136300000.0
2006-02-27 16:42:00,1.6045,1.6048,1.6045,1.6048,136300000.0
2006-02-27 16:43:00,1.6047,1.6056,1.6047,1.6054,136300000.0
2006-02-27 16:44:00,1.6055,1.6056,1.6051,1.6055,136300000.0
2006-02-27 16:45:00,1.6056,1.6056,1.6051,1.6052,136300000.0
2006-02-27 16:46:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-27 16:47:00,1.6056,1.6058,1.6053,1.6056,136300000.0
2006-02-27 16:48:00,1.6057,1.6062,1.6057,1.606,136300000.0
2006-02-27 16:49:00,1.6061,1.6063,1.6055,1.6057,136300000.0
2006-02-27 16:50:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-02-27 16:51:00,1.6059,1.6059,1.6056,1.6058,136300000.0
2006-02-27 16:52:00,1.6056,1.6063,1.6056,1.606,136300000.0
2006-02-27 16:53:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-27 16:54:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2006-02-27 16:55:00,1.6067,1.6068,1.6062,1.6063,136300000.0
2006-02-27 16:56:00,1.6064,1.6069,1.6064,1.6068,136300000.0
2006-02-27 16:57:00,1.6069,1.607,1.6069,1.6069,136300000.0
2006-02-27 16:58:00,1.6068,1.6071,1.6066,1.6069,136300000.0
2006-02-27 16:59:00,1.6068,1.6069,1.6058,1.6058,136300000.0
2006-02-27 17:00:00,1.6059,1.606,1.6057,1.6059,136300000.0
2006-02-27 17:01:00,1.606,1.6062,1.6059,1.6059,136300000.0
2006-02-27 17:02:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2006-02-27 17:03:00,1.6057,1.6058,1.6054,1.6054,136300000.0
2006-02-27 17:04:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-27 17:05:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-02-27 17:06:00,1.6056,1.6056,1.605,1.605,136300000.0
2006-02-27 17:07:00,1.6051,1.6052,1.6049,1.6052,136300000.0
2006-02-27 17:08:00,1.6053,1.6054,1.6051,1.6052,136300000.0
2006-02-27 17:09:00,1.6051,1.6054,1.6049,1.6052,136300000.0
2006-02-27 17:10:00,1.605,1.6051,1.605,1.605,136300000.0
2006-02-27 17:11:00,1.6051,1.6053,1.6048,1.6048,136300000.0
2006-02-27 17:12:00,1.6047,1.6048,1.6043,1.6044,136300000.0
2006-02-27 17:13:00,1.6045,1.6049,1.6044,1.6045,136300000.0
2006-02-27 17:14:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-27 17:15:00,1.6045,1.6046,1.6044,1.6044,136300000.0
2006-02-27 17:16:00,1.6043,1.6045,1.6042,1.6043,136300000.0
2006-02-27 17:17:00,1.6045,1.6047,1.6043,1.6045,136300000.0
2006-02-27 17:18:00,1.6047,1.6048,1.6046,1.6048,136300000.0
2006-02-27 17:19:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2006-02-27 17:20:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-27 17:21:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-02-27 17:27:00,1.6051,1.6055,1.6051,1.6054,136300000.0
2006-02-27 17:28:00,1.6053,1.6053,1.6048,1.6053,136300000.0
2006-02-27 17:29:00,1.6055,1.6055,1.6051,1.6053,136300000.0
2006-02-27 17:30:00,1.6052,1.6056,1.6051,1.6054,136300000.0
2006-02-27 17:31:00,1.6053,1.6053,1.6049,1.6049,136300000.0
2006-02-27 17:32:00,1.6048,1.6052,1.6047,1.6049,136300000.0
2006-02-27 17:33:00,1.6046,1.605,1.6046,1.605,136300000.0
2006-02-27 17:34:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-02-27 17:35:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2006-02-27 17:36:00,1.6049,1.605,1.6048,1.605,136300000.0
2006-02-27 17:37:00,1.6051,1.6052,1.6044,1.6049,136300000.0
2006-02-27 17:38:00,1.6048,1.6051,1.6047,1.6049,136300000.0
2006-02-27 17:39:00,1.6052,1.6055,1.6048,1.6055,136300000.0
2006-02-27 17:40:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2006-02-27 17:41:00,1.6056,1.6057,1.6051,1.6052,136300000.0
2006-02-27 17:42:00,1.605,1.6054,1.605,1.6054,136300000.0
2006-02-27 17:43:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2006-02-27 17:44:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-02-27 17:45:00,1.6054,1.6055,1.605,1.6051,136300000.0
2006-02-27 17:46:00,1.605,1.6053,1.6048,1.6049,136300000.0
2006-02-27 17:47:00,1.605,1.605,1.6048,1.605,136300000.0
2006-02-27 17:48:00,1.6049,1.6051,1.6048,1.6051,136300000.0
2006-02-27 17:49:00,1.605,1.6053,1.6049,1.605,136300000.0
2006-02-27 17:50:00,1.6051,1.6053,1.6049,1.6051,136300000.0
2006-02-27 17:51:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-02-27 17:52:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-27 17:53:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-27 17:54:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2006-02-27 17:55:00,1.6054,1.6057,1.605,1.6056,136300000.0
2006-02-27 17:56:00,1.6055,1.6059,1.6055,1.6057,136300000.0
2006-02-27 17:57:00,1.6056,1.6057,1.6052,1.6055,136300000.0
2006-02-27 17:58:00,1.6053,1.6055,1.6051,1.6052,136300000.0
2006-02-27 17:59:00,1.6051,1.6052,1.605,1.605,136300000.0
2006-02-27 18:00:00,1.6049,1.6051,1.6047,1.6051,136300000.0
2006-02-27 18:01:00,1.605,1.6051,1.6048,1.6051,136300000.0
2006-02-27 18:02:00,1.605,1.605,1.6046,1.6047,136300000.0
2006-02-27 18:03:00,1.6046,1.6047,1.6043,1.6044,136300000.0
2006-02-27 18:04:00,1.6045,1.6046,1.6041,1.6043,136300000.0
2006-02-27 18:05:00,1.6042,1.6044,1.6042,1.6044,136300000.0
2006-02-27 18:06:00,1.6045,1.6051,1.6044,1.6051,136300000.0
2006-02-27 18:07:00,1.6049,1.6051,1.6047,1.6047,136300000.0
2006-02-27 18:08:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-27 18:09:00,1.6049,1.6049,1.6047,1.6048,136300000.0
2006-02-27 18:10:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-27 18:11:00,1.6048,1.6048,1.6043,1.6044,136300000.0
2006-02-27 18:12:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2006-02-27 18:13:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2006-02-27 18:14:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2006-02-27 18:15:00,1.6044,1.6045,1.6044,1.6044,136300000.0
2006-02-27 18:16:00,1.6045,1.6047,1.6043,1.6046,136300000.0
2006-02-27 18:17:00,1.6047,1.6048,1.6044,1.6045,136300000.0
2006-02-27 18:18:00,1.6046,1.6049,1.6044,1.6045,136300000.0
2006-02-27 18:19:00,1.6046,1.6049,1.6045,1.6048,136300000.0
2006-02-27 18:20:00,1.6047,1.6047,1.6045,1.6046,136300000.0
2006-02-27 18:21:00,1.6045,1.6045,1.604,1.604,136300000.0
2006-02-27 18:22:00,1.6038,1.604,1.6038,1.604,136300000.0
2006-02-27 18:24:00,1.6038,1.604,1.6036,1.6036,136300000.0
2006-02-27 18:25:00,1.6037,1.6038,1.6037,1.6038,136300000.0
2006-02-27 18:26:00,1.6039,1.6041,1.6039,1.604,136300000.0
2006-02-27 18:27:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2006-02-27 18:28:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-27 18:29:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2006-02-27 18:30:00,1.604,1.6041,1.6039,1.6039,136300000.0
2006-02-27 18:31:00,1.6038,1.6039,1.6036,1.6039,136300000.0
2006-02-27 18:32:00,1.604,1.604,1.6033,1.6035,136300000.0
2006-02-27 18:33:00,1.6036,1.6038,1.6035,1.6038,136300000.0
2006-02-27 18:34:00,1.6036,1.6037,1.6034,1.6036,136300000.0
2006-02-27 18:35:00,1.6037,1.6038,1.6032,1.6037,136300000.0
2006-02-27 18:36:00,1.6038,1.6038,1.6034,1.6036,136300000.0
2006-02-27 18:37:00,1.6037,1.6037,1.6033,1.6036,136300000.0
2006-02-27 18:38:00,1.6037,1.6038,1.6034,1.6034,136300000.0
2006-02-27 18:39:00,1.6036,1.6036,1.6032,1.6033,136300000.0
2006-02-27 18:40:00,1.6034,1.6035,1.6032,1.6033,136300000.0
2006-02-27 18:41:00,1.6034,1.6034,1.6032,1.6034,136300000.0
2006-02-27 18:42:00,1.6033,1.6036,1.6032,1.6033,136300000.0
2006-02-27 18:43:00,1.6036,1.6038,1.6035,1.6037,136300000.0
2006-02-27 18:44:00,1.6038,1.6043,1.6036,1.6039,136300000.0
2006-02-27 18:45:00,1.6038,1.6039,1.6038,1.6039,136300000.0
2006-02-27 18:46:00,1.6037,1.6038,1.6036,1.6036,136300000.0
2006-02-27 18:47:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-02-27 18:48:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-27 18:49:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-02-27 18:50:00,1.6037,1.6041,1.6037,1.6041,136300000.0
2006-02-27 18:51:00,1.604,1.6041,1.6039,1.6041,136300000.0
2006-02-27 18:52:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2006-02-27 18:53:00,1.6043,1.6045,1.6043,1.6044,136300000.0
2006-02-27 18:56:00,1.6045,1.6046,1.6044,1.6044,136300000.0
2006-02-27 18:57:00,1.6045,1.6046,1.6042,1.6042,136300000.0
2006-02-27 18:58:00,1.6043,1.6045,1.6041,1.6045,136300000.0
2006-02-27 18:59:00,1.6044,1.6044,1.6042,1.6044,136300000.0
2006-02-27 19:00:00,1.6045,1.6045,1.6041,1.6041,136300000.0
2006-02-27 19:01:00,1.6042,1.6044,1.6041,1.6042,136300000.0
2006-02-27 19:02:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-27 19:03:00,1.6047,1.6051,1.6047,1.6048,136300000.0
2006-02-27 19:04:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2006-02-27 19:05:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2006-02-27 19:06:00,1.6047,1.6048,1.6046,1.6048,136300000.0
2006-02-27 19:07:00,1.6047,1.605,1.6047,1.605,136300000.0
2006-02-27 19:08:00,1.6051,1.6052,1.6049,1.6049,136300000.0
2006-02-27 19:09:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2006-02-27 19:10:00,1.6047,1.6051,1.6047,1.6051,136300000.0
2006-02-27 19:11:00,1.605,1.6051,1.6049,1.6049,136300000.0
2006-02-27 19:12:00,1.6048,1.6052,1.6048,1.605,136300000.0
2006-02-27 19:13:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-27 19:14:00,1.605,1.6051,1.6047,1.6051,136300000.0
2006-02-27 19:15:00,1.6053,1.6053,1.6051,1.6052,136300000.0
2006-02-27 19:16:00,1.6054,1.6056,1.6052,1.6054,136300000.0
2006-02-27 19:17:00,1.6053,1.6056,1.6052,1.6056,136300000.0
2006-02-27 19:18:00,1.6058,1.6058,1.6054,1.6056,136300000.0
2006-02-27 19:19:00,1.6057,1.6058,1.6055,1.6056,136300000.0
2006-02-27 19:20:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-02-27 19:21:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-02-27 19:22:00,1.6057,1.6057,1.6056,1.6057,136300000.0
2006-02-27 19:23:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-02-27 19:24:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-27 19:25:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-02-27 19:26:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-02-27 19:27:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-02-27 19:28:00,1.6054,1.6057,1.6053,1.6055,136300000.0
2006-02-27 19:29:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2006-02-27 19:30:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2006-02-27 19:31:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-27 19:32:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2006-02-27 19:33:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-27 19:34:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-02-27 19:35:00,1.6053,1.6054,1.6051,1.6053,136300000.0
2006-02-27 19:36:00,1.6054,1.6054,1.605,1.6051,136300000.0
2006-02-27 19:37:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-02-27 19:38:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-27 19:39:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-02-27 19:40:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-02-27 19:41:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-27 19:42:00,1.6051,1.6052,1.605,1.6052,136300000.0
2006-02-27 19:43:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-27 19:44:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-02-27 19:45:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-27 19:46:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-02-27 19:47:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-02-27 19:48:00,1.6055,1.6055,1.6052,1.6054,136300000.0
2006-02-27 19:49:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-02-27 19:50:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-27 19:51:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-27 19:52:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-02-27 19:53:00,1.6055,1.6057,1.6055,1.6057,136300000.0
2006-02-27 19:54:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-27 19:55:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2006-02-27 19:56:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-02-27 19:57:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-02-27 19:58:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-27 20:00:00,1.6056,1.6062,1.6056,1.6062,136300000.0
2006-02-27 20:01:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-27 20:05:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-02-27 20:06:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-27 20:07:00,1.6063,1.6065,1.6061,1.6064,136300000.0
2006-02-27 20:08:00,1.6063,1.6063,1.6061,1.6061,136300000.0
2006-02-27 20:09:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2006-02-27 20:10:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-02-27 20:11:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-02-27 20:12:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-02-27 20:13:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2006-02-27 20:15:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-27 20:16:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2006-02-27 20:17:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-02-27 20:19:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-02-27 20:20:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-02-27 20:21:00,1.6062,1.6063,1.6061,1.6063,136300000.0
2006-02-27 20:22:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-02-27 20:23:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-02-27 20:24:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2006-02-27 20:26:00,1.6068,1.6069,1.6066,1.6066,136300000.0
2006-02-27 20:28:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2006-02-27 20:29:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2006-02-27 20:30:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-27 20:31:00,1.6066,1.6068,1.6064,1.6068,136300000.0
2006-02-27 20:32:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-02-27 20:33:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-27 20:34:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-02-27 20:35:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2006-02-27 20:36:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2006-02-27 20:37:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2006-02-27 20:38:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-02-27 20:39:00,1.6067,1.6067,1.6061,1.6064,136300000.0
2006-02-27 20:40:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-02-27 20:41:00,1.6065,1.6065,1.6061,1.6062,136300000.0
2006-02-27 20:42:00,1.6063,1.6066,1.6063,1.6065,136300000.0
2006-02-27 20:43:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-02-27 20:44:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-02-27 20:45:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2006-02-27 20:46:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2006-02-27 20:47:00,1.6067,1.6068,1.6067,1.6068,136300000.0
2006-02-27 20:48:00,1.607,1.607,1.607,1.607,136300000.0
2006-02-27 20:50:00,1.6069,1.6072,1.6069,1.6072,136300000.0
2006-02-27 20:51:00,1.6073,1.6075,1.6072,1.6074,136300000.0
2006-02-27 20:52:00,1.6075,1.6076,1.6072,1.6074,136300000.0
2006-02-27 20:53:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2006-02-27 20:54:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-02-27 20:55:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-02-27 20:56:00,1.6074,1.6074,1.6073,1.6074,136300000.0
2006-02-27 20:57:00,1.6073,1.6074,1.6072,1.6074,136300000.0
2006-02-27 20:58:00,1.6073,1.6075,1.6073,1.6074,136300000.0
2006-02-27 20:59:00,1.6075,1.6075,1.6074,1.6074,136300000.0
2006-02-27 21:00:00,1.6072,1.6073,1.6069,1.607,136300000.0
2006-02-27 21:01:00,1.6071,1.6073,1.6069,1.607,136300000.0
2006-02-27 21:02:00,1.6069,1.607,1.6067,1.6067,136300000.0
2006-02-27 21:03:00,1.6068,1.607,1.6068,1.6068,136300000.0
2006-02-27 21:04:00,1.6067,1.6067,1.6063,1.6064,136300000.0
2006-02-27 21:05:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2006-02-27 21:06:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-27 21:07:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-02-27 21:08:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-02-27 21:12:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-02-27 21:13:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-02-27 21:14:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-02-27 21:15:00,1.6067,1.6068,1.6066,1.6068,136300000.0
2006-02-27 21:16:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2006-02-27 21:17:00,1.6068,1.6068,1.6067,1.6067,136300000.0
2006-02-27 21:18:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-02-27 21:20:00,1.6067,1.6068,1.6066,1.6067,136300000.0
2006-02-27 21:21:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-02-27 21:22:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-27 21:24:00,1.6066,1.6068,1.6066,1.6067,136300000.0
2006-02-27 21:25:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2006-02-27 21:26:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-02-27 21:27:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-02-27 21:28:00,1.6063,1.6065,1.6062,1.6063,136300000.0
2006-02-27 21:29:00,1.6065,1.6068,1.6063,1.6067,136300000.0
2006-02-27 21:31:00,1.6068,1.6069,1.6067,1.6067,136300000.0
2006-02-27 21:32:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-27 21:33:00,1.6071,1.6071,1.607,1.607,136300000.0
2006-02-27 21:34:00,1.6069,1.6071,1.6069,1.6071,136300000.0
2006-02-27 21:35:00,1.6072,1.6073,1.6071,1.6073,136300000.0
2006-02-27 21:36:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-02-27 21:37:00,1.6075,1.6075,1.6069,1.607,136300000.0
2006-02-27 21:38:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-02-27 21:39:00,1.6075,1.6075,1.6071,1.6072,136300000.0
2006-02-27 21:40:00,1.6071,1.6076,1.6069,1.6076,136300000.0
2006-02-27 21:41:00,1.6074,1.6078,1.6074,1.6077,136300000.0
2006-02-27 21:42:00,1.6076,1.6078,1.6076,1.6078,136300000.0
2006-02-27 21:43:00,1.6077,1.6083,1.6077,1.6083,136300000.0
2006-02-27 21:44:00,1.608,1.6083,1.6079,1.608,136300000.0
2006-02-27 21:45:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2006-02-27 21:46:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2006-02-27 21:47:00,1.6076,1.6078,1.6075,1.6077,136300000.0
2006-02-27 21:48:00,1.6078,1.6079,1.6071,1.6073,136300000.0
2006-02-27 21:49:00,1.6074,1.6075,1.6071,1.6075,136300000.0
2006-02-27 21:50:00,1.6076,1.6077,1.6075,1.6076,136300000.0
2006-02-27 21:51:00,1.6075,1.6075,1.6071,1.6071,136300000.0
2006-02-27 21:52:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2006-02-27 21:53:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-02-27 21:54:00,1.6074,1.6074,1.607,1.607,136300000.0
2006-02-27 21:55:00,1.6069,1.607,1.6069,1.607,136300000.0
2006-02-27 21:56:00,1.6071,1.6071,1.6069,1.607,136300000.0
2006-02-27 21:57:00,1.6069,1.607,1.6069,1.607,136300000.0
2006-02-27 21:58:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2006-02-27 21:59:00,1.6069,1.6069,1.6064,1.6066,136300000.0
2006-02-27 22:00:00,1.6065,1.6068,1.6065,1.6065,136300000.0
2006-02-27 22:01:00,1.6066,1.6068,1.6064,1.6066,136300000.0
2006-02-27 22:02:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-27 22:03:00,1.6066,1.6067,1.6065,1.6067,136300000.0
2006-02-27 22:04:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2006-02-27 22:05:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2006-02-27 22:06:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-02-27 22:07:00,1.6067,1.6068,1.6066,1.6066,136300000.0
2006-02-27 22:08:00,1.6067,1.6068,1.6066,1.6066,136300000.0
2006-02-27 22:09:00,1.6067,1.6067,1.6066,1.6066,136300000.0
2006-02-27 22:10:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2006-02-27 22:11:00,1.6068,1.607,1.6068,1.607,136300000.0
2006-02-27 22:12:00,1.6069,1.6071,1.6069,1.607,136300000.0
2006-02-27 22:13:00,1.6069,1.6072,1.6068,1.6068,136300000.0
2006-02-27 22:14:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-02-27 22:15:00,1.6067,1.6069,1.6066,1.6068,136300000.0
2006-02-27 22:16:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2006-02-27 22:17:00,1.6065,1.6067,1.6065,1.6066,136300000.0
2006-02-27 22:18:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-02-27 22:19:00,1.6066,1.6067,1.6066,1.6066,136300000.0
2006-02-27 22:21:00,1.6068,1.6068,1.6065,1.6065,136300000.0
2006-02-27 22:22:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-27 22:24:00,1.6063,1.6064,1.6061,1.6062,136300000.0
2006-02-27 22:25:00,1.6056,1.6062,1.6056,1.6062,136300000.0
2006-02-27 22:26:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2006-02-27 22:27:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-02-27 22:28:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-27 22:29:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-02-27 22:30:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2006-02-27 22:31:00,1.6064,1.6066,1.6063,1.6064,136300000.0
2006-02-27 22:32:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-27 22:33:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-27 22:34:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-02-27 22:35:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-27 22:36:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-02-27 22:37:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-02-27 22:38:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-02-27 22:39:00,1.6064,1.607,1.6064,1.6068,136300000.0
2006-02-27 22:40:00,1.607,1.6072,1.6068,1.6068,136300000.0
2006-02-27 22:41:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-02-27 22:42:00,1.6067,1.6068,1.6066,1.6068,136300000.0
2006-02-27 22:43:00,1.6069,1.607,1.6068,1.607,136300000.0
2006-02-27 22:44:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-02-27 22:45:00,1.6067,1.6067,1.6062,1.6063,136300000.0
2006-02-27 22:46:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2006-02-27 22:47:00,1.6063,1.6063,1.6059,1.6061,136300000.0
2006-02-27 22:48:00,1.606,1.6061,1.6059,1.6061,136300000.0
2006-02-27 22:49:00,1.6062,1.6062,1.6059,1.606,136300000.0
2006-02-27 22:50:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-02-27 22:51:00,1.6058,1.6059,1.6056,1.6056,136300000.0
2006-02-27 22:52:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2006-02-27 22:53:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-27 22:54:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-02-27 22:55:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-02-27 22:56:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-27 22:57:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-27 22:58:00,1.6056,1.6057,1.6051,1.6054,136300000.0
2006-02-27 22:59:00,1.6055,1.6058,1.6055,1.6058,136300000.0
2006-02-27 23:00:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2006-02-27 23:01:00,1.6056,1.6057,1.6054,1.6054,136300000.0
2006-02-27 23:02:00,1.6055,1.6057,1.6054,1.6054,136300000.0
2006-02-27 23:03:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-27 23:04:00,1.6056,1.6062,1.6054,1.6062,136300000.0
2006-02-27 23:05:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-02-27 23:06:00,1.6058,1.6059,1.6057,1.6057,136300000.0
2006-02-27 23:07:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2006-02-27 23:08:00,1.6058,1.6061,1.6055,1.606,136300000.0
2006-02-27 23:09:00,1.6061,1.6062,1.6057,1.6057,136300000.0
2006-02-27 23:10:00,1.6056,1.6057,1.6055,1.6055,136300000.0
2006-02-27 23:11:00,1.6056,1.6059,1.6056,1.6059,136300000.0
2006-02-27 23:12:00,1.6058,1.6066,1.6057,1.6066,136300000.0
2006-02-27 23:13:00,1.6065,1.6066,1.6063,1.6065,136300000.0
2006-02-27 23:14:00,1.6064,1.6064,1.606,1.606,136300000.0
2006-02-27 23:15:00,1.6059,1.606,1.6057,1.6058,136300000.0
2006-02-27 23:16:00,1.6057,1.6057,1.6055,1.6057,136300000.0
2006-02-27 23:17:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2006-02-27 23:18:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-27 23:20:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-02-27 23:21:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-02-27 23:22:00,1.6053,1.6053,1.605,1.6053,136300000.0
2006-02-27 23:23:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-27 23:24:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2006-02-27 23:25:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-27 23:26:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2006-02-27 23:28:00,1.6055,1.6055,1.6052,1.6054,136300000.0
2006-02-27 23:29:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-27 23:30:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-27 23:31:00,1.6053,1.6056,1.6053,1.6056,136300000.0
2006-02-27 23:32:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-02-27 23:34:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-02-27 23:35:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-27 23:36:00,1.605,1.6051,1.6049,1.6049,136300000.0
2006-02-27 23:38:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-27 23:39:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-27 23:40:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-27 23:41:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-27 23:42:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2006-02-27 23:43:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-27 23:44:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-02-27 23:45:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-27 23:46:00,1.6048,1.605,1.6048,1.605,136300000.0
2006-02-27 23:47:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-27 23:48:00,1.605,1.605,1.6049,1.605,136300000.0
2006-02-27 23:49:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2006-02-27 23:50:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-02-27 23:51:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-27 23:52:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-27 23:53:00,1.605,1.6051,1.605,1.6051,136300000.0
2006-02-27 23:54:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-27 23:55:00,1.6052,1.6053,1.605,1.605,136300000.0
2006-02-27 23:56:00,1.6051,1.6052,1.605,1.6052,136300000.0
2006-02-27 23:57:00,1.6051,1.6052,1.605,1.6051,136300000.0
2006-02-27 23:59:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2006-02-28 00:00:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-28 00:01:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-28 00:02:00,1.6048,1.6049,1.6047,1.6047,136300000.0
2006-02-28 00:03:00,1.6048,1.6048,1.6046,1.6047,136300000.0
2006-02-28 00:04:00,1.6046,1.6047,1.6045,1.6046,136300000.0
2006-02-28 00:05:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2006-02-28 00:06:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-02-28 00:07:00,1.6046,1.6047,1.6045,1.6046,136300000.0
2006-02-28 00:08:00,1.6044,1.6048,1.6044,1.6047,136300000.0
2006-02-28 00:09:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-28 00:10:00,1.6046,1.6048,1.6046,1.6048,136300000.0
2006-02-28 00:11:00,1.6049,1.6049,1.6046,1.6046,136300000.0
2006-02-28 00:12:00,1.6045,1.6047,1.6044,1.6046,136300000.0
2006-02-28 00:13:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-28 00:14:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-28 00:15:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-28 00:16:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2006-02-28 00:17:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-28 00:18:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-28 00:19:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2006-02-28 00:20:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-02-28 00:21:00,1.6047,1.6047,1.6045,1.6045,136300000.0
2006-02-28 00:22:00,1.6047,1.6047,1.6043,1.6046,136300000.0
2006-02-28 00:23:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-28 00:24:00,1.6045,1.6045,1.6043,1.6043,136300000.0
2006-02-28 00:25:00,1.6042,1.6047,1.6041,1.6045,136300000.0
2006-02-28 00:26:00,1.6044,1.6047,1.6043,1.6045,136300000.0
2006-02-28 00:27:00,1.6044,1.6045,1.6044,1.6044,136300000.0
2006-02-28 00:28:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-28 00:30:00,1.6044,1.6047,1.6044,1.6046,136300000.0
2006-02-28 00:31:00,1.6045,1.6048,1.6043,1.6048,136300000.0
2006-02-28 00:32:00,1.6047,1.6052,1.6047,1.6052,136300000.0
2006-02-28 00:33:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2006-02-28 00:34:00,1.6047,1.6048,1.6047,1.6047,136300000.0
2006-02-28 00:35:00,1.6046,1.6047,1.6045,1.6047,136300000.0
2006-02-28 00:36:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2006-02-28 00:37:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-28 00:38:00,1.6052,1.6052,1.605,1.6051,136300000.0
2006-02-28 00:39:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-28 00:40:00,1.6054,1.6054,1.6048,1.6049,136300000.0
2006-02-28 00:41:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-02-28 00:42:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2006-02-28 00:44:00,1.6047,1.6048,1.6047,1.6048,136300000.0
2006-02-28 00:45:00,1.6047,1.6049,1.6047,1.6048,136300000.0
2006-02-28 00:46:00,1.6047,1.6049,1.6047,1.6049,136300000.0
2006-02-28 00:47:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-28 00:48:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2006-02-28 00:50:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-28 00:52:00,1.6052,1.6054,1.6051,1.6052,136300000.0
2006-02-28 00:53:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2006-02-28 00:54:00,1.6052,1.6054,1.6051,1.6052,136300000.0
2006-02-28 00:55:00,1.6051,1.6052,1.6051,1.6052,136300000.0
2006-02-28 00:56:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2006-02-28 00:57:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-28 00:58:00,1.6051,1.6051,1.605,1.6051,136300000.0
2006-02-28 00:59:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-28 01:00:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2006-02-28 01:01:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-28 01:02:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-02-28 01:03:00,1.6046,1.605,1.6044,1.6049,136300000.0
2006-02-28 01:04:00,1.6051,1.6052,1.6045,1.6049,136300000.0
2006-02-28 01:05:00,1.6048,1.6049,1.6045,1.6046,136300000.0
2006-02-28 01:06:00,1.6048,1.6048,1.6042,1.6045,136300000.0
2006-02-28 01:07:00,1.6046,1.6048,1.6045,1.6046,136300000.0
2006-02-28 01:08:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2006-02-28 01:09:00,1.6048,1.6048,1.6045,1.6045,136300000.0
2006-02-28 01:10:00,1.6044,1.6046,1.6042,1.6046,136300000.0
2006-02-28 01:11:00,1.6045,1.6048,1.6044,1.6046,136300000.0
2006-02-28 01:12:00,1.6047,1.6048,1.6045,1.6045,136300000.0
2006-02-28 01:13:00,1.6046,1.605,1.6046,1.6049,136300000.0
2006-02-28 01:14:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-02-28 01:15:00,1.6052,1.6053,1.605,1.6053,136300000.0
2006-02-28 01:16:00,1.6052,1.6053,1.605,1.6051,136300000.0
2006-02-28 01:17:00,1.6054,1.6056,1.6052,1.6053,136300000.0
2006-02-28 01:18:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-28 01:19:00,1.6051,1.6051,1.6046,1.6046,136300000.0
2006-02-28 01:20:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-28 01:21:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2006-02-28 01:22:00,1.6052,1.6052,1.6049,1.605,136300000.0
2006-02-28 01:23:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-02-28 01:24:00,1.6046,1.6048,1.6046,1.6047,136300000.0
2006-02-28 01:25:00,1.6048,1.6051,1.6048,1.605,136300000.0
2006-02-28 01:26:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-28 01:27:00,1.6049,1.6052,1.6049,1.6051,136300000.0
2006-02-28 01:28:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2006-02-28 01:29:00,1.6045,1.6047,1.6044,1.6045,136300000.0
2006-02-28 01:30:00,1.6046,1.6064,1.6046,1.6055,136300000.0
2006-02-28 01:31:00,1.6056,1.6059,1.6054,1.6055,136300000.0
2006-02-28 01:32:00,1.6056,1.6058,1.6051,1.6054,136300000.0
2006-02-28 01:33:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-28 01:34:00,1.6053,1.6055,1.605,1.6053,136300000.0
2006-02-28 01:35:00,1.6054,1.6061,1.6051,1.6058,136300000.0
2006-02-28 01:36:00,1.6055,1.6056,1.6051,1.6055,136300000.0
2006-02-28 01:37:00,1.6058,1.6062,1.6056,1.6061,136300000.0
2006-02-28 01:38:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2006-02-28 01:39:00,1.6062,1.6066,1.6062,1.6064,136300000.0
2006-02-28 01:40:00,1.6063,1.6064,1.606,1.6064,136300000.0
2006-02-28 01:41:00,1.6065,1.6067,1.6063,1.6064,136300000.0
2006-02-28 01:42:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-02-28 01:43:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2006-02-28 01:44:00,1.6063,1.6065,1.6063,1.6065,136300000.0
2006-02-28 01:45:00,1.6066,1.6066,1.6062,1.6063,136300000.0
2006-02-28 01:46:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2006-02-28 01:47:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-02-28 01:48:00,1.6067,1.6069,1.6066,1.6068,136300000.0
2006-02-28 01:49:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2006-02-28 01:50:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2006-02-28 01:51:00,1.6063,1.6066,1.6062,1.6066,136300000.0
2006-02-28 01:52:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2006-02-28 01:53:00,1.6064,1.6066,1.6063,1.6065,136300000.0
2006-02-28 01:54:00,1.6064,1.6064,1.6061,1.6064,136300000.0
2006-02-28 01:55:00,1.6063,1.6066,1.606,1.6061,136300000.0
2006-02-28 01:56:00,1.606,1.6062,1.6058,1.6059,136300000.0
2006-02-28 01:57:00,1.606,1.6062,1.6059,1.6061,136300000.0
2006-02-28 01:58:00,1.6063,1.6063,1.606,1.606,136300000.0
2006-02-28 01:59:00,1.6059,1.6062,1.6059,1.6059,136300000.0
2006-02-28 02:00:00,1.606,1.6061,1.6058,1.606,136300000.0
2006-02-28 02:01:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-02-28 02:02:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2006-02-28 02:03:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2006-02-28 02:04:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2006-02-28 02:05:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-28 02:06:00,1.6059,1.606,1.6056,1.6057,136300000.0
2006-02-28 02:07:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2006-02-28 02:08:00,1.6056,1.6057,1.6053,1.6057,136300000.0
2006-02-28 02:09:00,1.6056,1.6058,1.6054,1.6056,136300000.0
2006-02-28 02:10:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-28 02:11:00,1.6059,1.6059,1.6055,1.6057,136300000.0
2006-02-28 02:12:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2006-02-28 02:13:00,1.606,1.6062,1.6057,1.6057,136300000.0
2006-02-28 02:14:00,1.6058,1.6059,1.6053,1.6053,136300000.0
2006-02-28 02:15:00,1.6052,1.6057,1.6052,1.6053,136300000.0
2006-02-28 02:16:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2006-02-28 02:17:00,1.605,1.6054,1.605,1.6053,136300000.0
2006-02-28 02:18:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2006-02-28 02:19:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2006-02-28 02:20:00,1.6056,1.6057,1.6054,1.6054,136300000.0
2006-02-28 02:21:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-02-28 02:22:00,1.6053,1.6053,1.6053,1.6053,136300000.0
2006-02-28 02:23:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2006-02-28 02:24:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-02-28 02:25:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-02-28 02:26:00,1.6055,1.6057,1.6054,1.6054,136300000.0
2006-02-28 02:27:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-28 02:28:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-28 02:29:00,1.6056,1.6056,1.6054,1.6054,136300000.0
2006-02-28 02:30:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-28 02:31:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-02-28 02:32:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2006-02-28 02:33:00,1.6058,1.6058,1.6057,1.6058,136300000.0
2006-02-28 02:34:00,1.6059,1.6063,1.6059,1.6063,136300000.0
2006-02-28 02:35:00,1.6061,1.6066,1.6061,1.6065,136300000.0
2006-02-28 02:36:00,1.6066,1.6067,1.6062,1.6063,136300000.0
2006-02-28 02:37:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2006-02-28 02:38:00,1.6065,1.6065,1.6062,1.6063,136300000.0
2006-02-28 02:39:00,1.6064,1.6069,1.6064,1.6068,136300000.0
2006-02-28 02:40:00,1.607,1.6073,1.6068,1.6069,136300000.0
2006-02-28 02:41:00,1.6068,1.6072,1.6068,1.6071,136300000.0
2006-02-28 02:42:00,1.607,1.6071,1.6069,1.6071,136300000.0
2006-02-28 02:43:00,1.6073,1.6073,1.607,1.607,136300000.0
2006-02-28 02:44:00,1.6069,1.6072,1.6069,1.607,136300000.0
2006-02-28 02:45:00,1.6071,1.6072,1.6069,1.6071,136300000.0
2006-02-28 02:46:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-02-28 02:47:00,1.607,1.6073,1.607,1.6072,136300000.0
2006-02-28 02:48:00,1.6073,1.6074,1.6071,1.6071,136300000.0
2006-02-28 02:49:00,1.607,1.6073,1.607,1.607,136300000.0
2006-02-28 02:50:00,1.6071,1.6072,1.607,1.6071,136300000.0
2006-02-28 02:51:00,1.607,1.6071,1.6067,1.6068,136300000.0
2006-02-28 02:52:00,1.6069,1.607,1.6069,1.6069,136300000.0
2006-02-28 02:53:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-02-28 02:54:00,1.6067,1.6067,1.6065,1.6065,136300000.0
2006-02-28 02:55:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-02-28 02:56:00,1.6067,1.6068,1.6065,1.6066,136300000.0
2006-02-28 02:57:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-02-28 02:58:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2006-02-28 02:59:00,1.6065,1.6067,1.6064,1.6067,136300000.0
2006-02-28 03:00:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-02-28 03:01:00,1.6067,1.6068,1.6064,1.6065,136300000.0
2006-02-28 03:02:00,1.6067,1.6067,1.6064,1.6066,136300000.0
2006-02-28 03:03:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-28 03:04:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2006-02-28 03:05:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2006-02-28 03:07:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2006-02-28 03:08:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2006-02-28 03:09:00,1.6064,1.6067,1.6064,1.6065,136300000.0
2006-02-28 03:10:00,1.6064,1.6067,1.6064,1.6064,136300000.0
2006-02-28 03:11:00,1.6065,1.6065,1.6063,1.6064,136300000.0
2006-02-28 03:12:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-02-28 03:13:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2006-02-28 03:14:00,1.6064,1.6068,1.6063,1.6067,136300000.0
2006-02-28 03:15:00,1.6066,1.6069,1.6066,1.6068,136300000.0
2006-02-28 03:16:00,1.6067,1.6068,1.6065,1.6065,136300000.0
2006-02-28 03:17:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-02-28 03:18:00,1.6064,1.6066,1.6062,1.6062,136300000.0
2006-02-28 03:19:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2006-02-28 03:20:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2006-02-28 03:21:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-02-28 03:22:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-02-28 03:23:00,1.6067,1.6069,1.6066,1.6068,136300000.0
2006-02-28 03:24:00,1.607,1.6071,1.6067,1.6067,136300000.0
2006-02-28 03:25:00,1.6069,1.607,1.6068,1.6068,136300000.0
2006-02-28 03:26:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-02-28 03:27:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2006-02-28 03:28:00,1.6066,1.6067,1.6064,1.6064,136300000.0
2006-02-28 03:29:00,1.6063,1.6067,1.6063,1.6065,136300000.0
2006-02-28 03:30:00,1.6064,1.607,1.6064,1.607,136300000.0
2006-02-28 03:31:00,1.6069,1.6072,1.6069,1.607,136300000.0
2006-02-28 03:32:00,1.6071,1.6072,1.6071,1.6072,136300000.0
2006-02-28 03:33:00,1.6073,1.6076,1.6073,1.6075,136300000.0
2006-02-28 03:34:00,1.6076,1.6077,1.6071,1.6074,136300000.0
2006-02-28 03:35:00,1.6071,1.6077,1.6071,1.6077,136300000.0
2006-02-28 03:36:00,1.6078,1.6079,1.6075,1.6077,136300000.0
2006-02-28 03:37:00,1.6078,1.6079,1.6077,1.6078,136300000.0
2006-02-28 03:38:00,1.6077,1.6081,1.6076,1.608,136300000.0
2006-02-28 03:39:00,1.6081,1.6081,1.6076,1.6078,136300000.0
2006-02-28 03:40:00,1.6079,1.608,1.6078,1.608,136300000.0
2006-02-28 03:41:00,1.6081,1.6085,1.608,1.6084,136300000.0
2006-02-28 03:42:00,1.6083,1.6088,1.6083,1.6084,136300000.0
2006-02-28 03:43:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-28 03:44:00,1.6083,1.6085,1.6082,1.6085,136300000.0
2006-02-28 03:45:00,1.6084,1.6085,1.608,1.6081,136300000.0
2006-02-28 03:46:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2006-02-28 03:47:00,1.6084,1.6095,1.6083,1.6093,136300000.0
2006-02-28 03:48:00,1.6094,1.6094,1.609,1.6092,136300000.0
2006-02-28 03:49:00,1.6093,1.6093,1.6089,1.609,136300000.0
2006-02-28 03:50:00,1.6089,1.6092,1.6089,1.609,136300000.0
2006-02-28 03:51:00,1.6091,1.6091,1.6089,1.6091,136300000.0
2006-02-28 03:52:00,1.6093,1.6095,1.609,1.6095,136300000.0
2006-02-28 03:53:00,1.6093,1.6096,1.6093,1.6093,136300000.0
2006-02-28 03:54:00,1.6092,1.6093,1.6092,1.6093,136300000.0
2006-02-28 03:55:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2006-02-28 03:56:00,1.6093,1.6093,1.609,1.6091,136300000.0
2006-02-28 03:57:00,1.609,1.6092,1.609,1.6092,136300000.0
2006-02-28 03:58:00,1.6091,1.6091,1.6091,1.6091,136300000.0
2006-02-28 03:59:00,1.609,1.6092,1.609,1.6092,136300000.0
2006-02-28 04:00:00,1.6093,1.6093,1.609,1.6091,136300000.0
2006-02-28 04:01:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2006-02-28 04:02:00,1.6094,1.6094,1.6091,1.6091,136300000.0
2006-02-28 04:03:00,1.609,1.6091,1.6088,1.6088,136300000.0
2006-02-28 04:04:00,1.6087,1.6092,1.6087,1.6092,136300000.0
2006-02-28 04:05:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-02-28 04:06:00,1.609,1.609,1.6087,1.6088,136300000.0
2006-02-28 04:07:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2006-02-28 04:08:00,1.6088,1.609,1.6088,1.6089,136300000.0
2006-02-28 04:09:00,1.609,1.609,1.6086,1.6088,136300000.0
2006-02-28 04:10:00,1.6087,1.6089,1.6086,1.6088,136300000.0
2006-02-28 04:11:00,1.6087,1.6087,1.6085,1.6085,136300000.0
2006-02-28 04:12:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-02-28 04:13:00,1.6086,1.6088,1.6086,1.6088,136300000.0
2006-02-28 04:14:00,1.6089,1.6092,1.6089,1.6089,136300000.0
2006-02-28 04:15:00,1.6088,1.6089,1.6085,1.6085,136300000.0
2006-02-28 04:16:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-02-28 04:17:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-02-28 04:18:00,1.6083,1.6085,1.6083,1.6084,136300000.0
2006-02-28 04:19:00,1.6085,1.6089,1.6084,1.6089,136300000.0
2006-02-28 04:20:00,1.609,1.609,1.6087,1.6087,136300000.0
2006-02-28 04:21:00,1.6088,1.6091,1.6088,1.6089,136300000.0
2006-02-28 04:22:00,1.6091,1.6094,1.609,1.6092,136300000.0
2006-02-28 04:23:00,1.6093,1.6094,1.6089,1.6092,136300000.0
2006-02-28 04:24:00,1.6093,1.6096,1.6092,1.6092,136300000.0
2006-02-28 04:25:00,1.6091,1.6092,1.6089,1.6092,136300000.0
2006-02-28 04:26:00,1.6094,1.6096,1.609,1.609,136300000.0
2006-02-28 04:27:00,1.6091,1.6093,1.6091,1.6092,136300000.0
2006-02-28 04:28:00,1.609,1.6096,1.609,1.6096,136300000.0
2006-02-28 04:29:00,1.6097,1.6098,1.6093,1.6098,136300000.0
2006-02-28 04:30:00,1.6097,1.6098,1.6094,1.6096,136300000.0
2006-02-28 04:31:00,1.6095,1.6096,1.6093,1.6093,136300000.0
2006-02-28 04:32:00,1.6094,1.6095,1.609,1.609,136300000.0
2006-02-28 04:33:00,1.6089,1.6091,1.6088,1.6088,136300000.0
2006-02-28 04:34:00,1.609,1.6092,1.6088,1.609,136300000.0
2006-02-28 04:35:00,1.6091,1.6093,1.609,1.6092,136300000.0
2006-02-28 04:36:00,1.609,1.609,1.608,1.6085,136300000.0
2006-02-28 04:37:00,1.6081,1.6083,1.608,1.6082,136300000.0
2006-02-28 04:38:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-02-28 04:39:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-02-28 04:40:00,1.6083,1.6083,1.608,1.6081,136300000.0
2006-02-28 04:41:00,1.608,1.6082,1.608,1.6081,136300000.0
2006-02-28 04:42:00,1.6082,1.6083,1.6076,1.6079,136300000.0
2006-02-28 04:43:00,1.6077,1.6077,1.6075,1.6075,136300000.0
2006-02-28 04:44:00,1.6076,1.6078,1.6075,1.6078,136300000.0
2006-02-28 04:45:00,1.6077,1.6082,1.6077,1.6078,136300000.0
2006-02-28 04:46:00,1.6077,1.6082,1.6077,1.6081,136300000.0
2006-02-28 04:47:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2006-02-28 04:48:00,1.608,1.6083,1.6071,1.6073,136300000.0
2006-02-28 04:49:00,1.6078,1.6078,1.6075,1.6075,136300000.0
2006-02-28 04:50:00,1.6076,1.6079,1.6072,1.6078,136300000.0
2006-02-28 04:51:00,1.6076,1.6079,1.6072,1.6074,136300000.0
2006-02-28 04:52:00,1.6073,1.6073,1.6065,1.6065,136300000.0
2006-02-28 04:53:00,1.6067,1.6071,1.6062,1.607,136300000.0
2006-02-28 04:54:00,1.6071,1.6073,1.6069,1.6069,136300000.0
2006-02-28 04:55:00,1.6071,1.6073,1.607,1.6073,136300000.0
2006-02-28 04:56:00,1.6072,1.6072,1.6068,1.607,136300000.0
2006-02-28 04:57:00,1.6071,1.6072,1.607,1.6071,136300000.0
2006-02-28 04:58:00,1.607,1.6073,1.607,1.6071,136300000.0
2006-02-28 04:59:00,1.6072,1.6073,1.6071,1.6072,136300000.0
2006-02-28 05:00:00,1.6073,1.6074,1.6071,1.6072,136300000.0
2006-02-28 05:01:00,1.6074,1.6074,1.6068,1.6068,136300000.0
2006-02-28 05:02:00,1.6069,1.6073,1.6069,1.6071,136300000.0
2006-02-28 05:03:00,1.607,1.6071,1.6067,1.6071,136300000.0
2006-02-28 05:04:00,1.6069,1.6071,1.6069,1.607,136300000.0
2006-02-28 05:05:00,1.6071,1.6071,1.6068,1.607,136300000.0
2006-02-28 05:06:00,1.6069,1.6071,1.6068,1.6071,136300000.0
2006-02-28 05:07:00,1.607,1.6071,1.6069,1.607,136300000.0
2006-02-28 05:08:00,1.6071,1.6073,1.6069,1.6069,136300000.0
2006-02-28 05:09:00,1.6068,1.6071,1.6068,1.607,136300000.0
2006-02-28 05:10:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-02-28 05:11:00,1.6071,1.6071,1.6067,1.607,136300000.0
2006-02-28 05:12:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-02-28 05:13:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-02-28 05:14:00,1.6071,1.6071,1.6069,1.607,136300000.0
2006-02-28 05:15:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-02-28 05:16:00,1.6068,1.6072,1.6067,1.6072,136300000.0
2006-02-28 05:17:00,1.6071,1.6072,1.6068,1.6068,136300000.0
2006-02-28 05:19:00,1.6067,1.6071,1.6067,1.607,136300000.0
2006-02-28 05:20:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-02-28 05:21:00,1.607,1.607,1.6069,1.607,136300000.0
2006-02-28 05:22:00,1.6069,1.6071,1.606,1.6063,136300000.0
2006-02-28 05:23:00,1.6062,1.6066,1.6062,1.6066,136300000.0
2006-02-28 05:24:00,1.6065,1.6065,1.6062,1.6065,136300000.0
2006-02-28 05:25:00,1.6063,1.6063,1.6056,1.6056,136300000.0
2006-02-28 05:26:00,1.6055,1.6063,1.6055,1.6062,136300000.0
2006-02-28 05:27:00,1.6061,1.6061,1.6057,1.6061,136300000.0
2006-02-28 05:28:00,1.6063,1.6066,1.6061,1.6063,136300000.0
2006-02-28 05:29:00,1.6064,1.6068,1.6063,1.6063,136300000.0
2006-02-28 05:30:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-02-28 05:31:00,1.6067,1.6069,1.6065,1.6066,136300000.0
2006-02-28 05:32:00,1.6067,1.6071,1.6067,1.607,136300000.0
2006-02-28 05:33:00,1.6068,1.607,1.6068,1.6068,136300000.0
2006-02-28 05:34:00,1.6069,1.6069,1.6066,1.6067,136300000.0
2006-02-28 05:35:00,1.6066,1.607,1.6066,1.6069,136300000.0
2006-02-28 05:36:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-02-28 05:37:00,1.6064,1.607,1.6064,1.6067,136300000.0
2006-02-28 05:38:00,1.6069,1.6069,1.6066,1.6068,136300000.0
2006-02-28 05:39:00,1.6069,1.6069,1.6065,1.6066,136300000.0
2006-02-28 05:40:00,1.6065,1.6067,1.6065,1.6065,136300000.0
2006-02-28 05:41:00,1.6064,1.6066,1.6062,1.6065,136300000.0
2006-02-28 05:42:00,1.6064,1.6064,1.6059,1.606,136300000.0
2006-02-28 05:43:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-02-28 05:44:00,1.6062,1.6062,1.6059,1.6059,136300000.0
2006-02-28 05:45:00,1.6061,1.6064,1.6061,1.6062,136300000.0
2006-02-28 05:46:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2006-02-28 05:47:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-02-28 05:48:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2006-02-28 05:49:00,1.6061,1.6063,1.606,1.6062,136300000.0
2006-02-28 05:50:00,1.6063,1.6063,1.6059,1.6061,136300000.0
2006-02-28 05:51:00,1.606,1.606,1.6058,1.606,136300000.0
2006-02-28 05:52:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2006-02-28 05:53:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2006-02-28 05:54:00,1.606,1.6061,1.6057,1.6057,136300000.0
2006-02-28 05:55:00,1.6059,1.6061,1.6056,1.6057,136300000.0
2006-02-28 05:56:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2006-02-28 05:57:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2006-02-28 05:58:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2006-02-28 05:59:00,1.6056,1.606,1.6055,1.606,136300000.0
2006-02-28 06:00:00,1.6059,1.6062,1.6057,1.6059,136300000.0
2006-02-28 06:01:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-28 06:02:00,1.6055,1.606,1.6055,1.6059,136300000.0
2006-02-28 06:03:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-02-28 06:04:00,1.6058,1.6061,1.6058,1.606,136300000.0
2006-02-28 06:05:00,1.6061,1.6061,1.6058,1.606,136300000.0
2006-02-28 06:06:00,1.6059,1.6059,1.6057,1.6059,136300000.0
2006-02-28 06:07:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2006-02-28 06:08:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-02-28 06:09:00,1.6054,1.6058,1.6054,1.6057,136300000.0
2006-02-28 06:10:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-02-28 06:11:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-02-28 06:12:00,1.6057,1.6059,1.6057,1.6059,136300000.0
2006-02-28 06:13:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-02-28 06:14:00,1.6059,1.6063,1.6059,1.6061,136300000.0
2006-02-28 06:15:00,1.606,1.606,1.606,1.606,136300000.0
2006-02-28 06:16:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-02-28 06:17:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-28 06:18:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-28 06:19:00,1.606,1.6061,1.6059,1.606,136300000.0
2006-02-28 06:20:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-02-28 06:21:00,1.6061,1.6062,1.606,1.6062,136300000.0
2006-02-28 06:22:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-28 06:23:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-28 06:24:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-02-28 06:25:00,1.6061,1.6063,1.6061,1.6062,136300000.0
2006-02-28 06:26:00,1.6061,1.6064,1.6061,1.6064,136300000.0
2006-02-28 06:27:00,1.6063,1.6063,1.6062,1.6063,136300000.0
2006-02-28 06:28:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2006-02-28 06:29:00,1.6064,1.6067,1.6064,1.6067,136300000.0
2006-02-28 06:30:00,1.6065,1.6067,1.6063,1.6065,136300000.0
2006-02-28 06:31:00,1.6064,1.6066,1.6064,1.6064,136300000.0
2006-02-28 06:32:00,1.6065,1.6067,1.6064,1.6064,136300000.0
2006-02-28 06:33:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2006-02-28 06:34:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2006-02-28 06:35:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-02-28 06:36:00,1.6062,1.6065,1.6062,1.6063,136300000.0
2006-02-28 06:37:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-28 06:38:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-02-28 06:40:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-28 06:41:00,1.6066,1.6066,1.6064,1.6065,136300000.0
2006-02-28 06:42:00,1.6064,1.6066,1.6063,1.6063,136300000.0
2006-02-28 06:43:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-02-28 06:44:00,1.6066,1.6066,1.6059,1.606,136300000.0
2006-02-28 06:45:00,1.6061,1.6061,1.6061,1.6061,136300000.0
2006-02-28 06:46:00,1.6058,1.6062,1.6058,1.606,136300000.0
2006-02-28 06:47:00,1.6059,1.6061,1.6058,1.6061,136300000.0
2006-02-28 06:48:00,1.6062,1.6062,1.606,1.6062,136300000.0
2006-02-28 06:49:00,1.6061,1.6066,1.6061,1.6066,136300000.0
2006-02-28 06:50:00,1.6065,1.6065,1.6058,1.6059,136300000.0
2006-02-28 06:51:00,1.606,1.6064,1.606,1.6063,136300000.0
2006-02-28 06:52:00,1.6064,1.6064,1.6063,1.6064,136300000.0
2006-02-28 06:53:00,1.6065,1.6068,1.6063,1.6065,136300000.0
2006-02-28 06:54:00,1.6064,1.6067,1.6064,1.6065,136300000.0
2006-02-28 06:56:00,1.6063,1.6068,1.6063,1.6066,136300000.0
2006-02-28 06:57:00,1.6067,1.6073,1.6066,1.6071,136300000.0
2006-02-28 06:58:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-02-28 06:59:00,1.6071,1.6072,1.6068,1.6069,136300000.0
2006-02-28 07:00:00,1.607,1.6072,1.6068,1.607,136300000.0
2006-02-28 07:01:00,1.6069,1.6074,1.6069,1.6074,136300000.0
2006-02-28 07:02:00,1.6072,1.6074,1.6071,1.6071,136300000.0
2006-02-28 07:03:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-02-28 07:04:00,1.6074,1.6075,1.6071,1.6072,136300000.0
2006-02-28 07:05:00,1.6073,1.6073,1.6071,1.6073,136300000.0
2006-02-28 07:06:00,1.6072,1.6075,1.6071,1.6073,136300000.0
2006-02-28 07:07:00,1.6071,1.6075,1.6071,1.6073,136300000.0
2006-02-28 07:08:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2006-02-28 07:09:00,1.6069,1.6072,1.6066,1.6066,136300000.0
2006-02-28 07:10:00,1.6065,1.6071,1.6065,1.607,136300000.0
2006-02-28 07:11:00,1.6072,1.6072,1.6068,1.6068,136300000.0
2006-02-28 07:12:00,1.6069,1.607,1.6065,1.6066,136300000.0
2006-02-28 07:13:00,1.6065,1.6067,1.6065,1.6065,136300000.0
2006-02-28 07:14:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-02-28 07:15:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2006-02-28 07:16:00,1.6061,1.6067,1.6061,1.6063,136300000.0
2006-02-28 07:17:00,1.6068,1.6074,1.6068,1.6074,136300000.0
2006-02-28 07:18:00,1.6073,1.6073,1.607,1.607,136300000.0
2006-02-28 07:19:00,1.6071,1.6072,1.6067,1.6068,136300000.0
2006-02-28 07:20:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-02-28 07:21:00,1.6067,1.6068,1.6065,1.6068,136300000.0
2006-02-28 07:22:00,1.6067,1.6067,1.6062,1.6065,136300000.0
2006-02-28 07:23:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-02-28 07:24:00,1.6065,1.6067,1.6065,1.6067,136300000.0
2006-02-28 07:25:00,1.6066,1.6069,1.6066,1.6067,136300000.0
2006-02-28 07:26:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2006-02-28 07:27:00,1.6067,1.6067,1.6065,1.6066,136300000.0
2006-02-28 07:28:00,1.6065,1.6067,1.6065,1.6066,136300000.0
2006-02-28 07:29:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-28 07:30:00,1.6067,1.6067,1.6066,1.6067,136300000.0
2006-02-28 07:31:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-02-28 07:32:00,1.6065,1.6066,1.606,1.6061,136300000.0
2006-02-28 07:33:00,1.606,1.6066,1.606,1.6064,136300000.0
2006-02-28 07:34:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2006-02-28 07:35:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2006-02-28 07:36:00,1.6064,1.6065,1.6063,1.6065,136300000.0
2006-02-28 07:37:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-02-28 07:38:00,1.6065,1.6065,1.6062,1.6062,136300000.0
2006-02-28 07:39:00,1.6063,1.6067,1.6063,1.6067,136300000.0
2006-02-28 07:40:00,1.6068,1.6069,1.6068,1.6068,136300000.0
2006-02-28 07:41:00,1.607,1.607,1.6066,1.6066,136300000.0
2006-02-28 07:42:00,1.6067,1.6068,1.6065,1.6065,136300000.0
2006-02-28 07:43:00,1.6064,1.6066,1.6058,1.6058,136300000.0
2006-02-28 07:44:00,1.606,1.6063,1.606,1.6062,136300000.0
2006-02-28 07:45:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-02-28 07:46:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-02-28 07:47:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-28 07:48:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-02-28 07:49:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2006-02-28 07:50:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-02-28 07:51:00,1.6063,1.6064,1.6063,1.6063,136300000.0
2006-02-28 07:52:00,1.6064,1.6065,1.6062,1.6062,136300000.0
2006-02-28 07:53:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2006-02-28 07:54:00,1.6063,1.6064,1.6058,1.6058,136300000.0
2006-02-28 07:55:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-02-28 07:56:00,1.6058,1.6063,1.6057,1.6063,136300000.0
2006-02-28 07:57:00,1.6064,1.6064,1.606,1.6061,136300000.0
2006-02-28 07:58:00,1.6062,1.6063,1.6062,1.6063,136300000.0
2006-02-28 07:59:00,1.6062,1.6064,1.6061,1.6063,136300000.0
2006-02-28 08:00:00,1.6062,1.6063,1.606,1.606,136300000.0
2006-02-28 08:01:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-02-28 08:02:00,1.6062,1.6065,1.6062,1.6064,136300000.0
2006-02-28 08:03:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2006-02-28 08:04:00,1.606,1.6064,1.606,1.6064,136300000.0
2006-02-28 08:05:00,1.6063,1.6063,1.6057,1.606,136300000.0
2006-02-28 08:06:00,1.6061,1.6062,1.6058,1.6061,136300000.0
2006-02-28 08:07:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2006-02-28 08:08:00,1.6061,1.6061,1.6055,1.6056,136300000.0
2006-02-28 08:09:00,1.6057,1.6061,1.6057,1.606,136300000.0
2006-02-28 08:10:00,1.6061,1.6061,1.6059,1.606,136300000.0
2006-02-28 08:11:00,1.6059,1.6059,1.6055,1.6055,136300000.0
2006-02-28 08:12:00,1.6056,1.6059,1.6056,1.6058,136300000.0
2006-02-28 08:13:00,1.6059,1.6059,1.6055,1.6057,136300000.0
2006-02-28 08:14:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2006-02-28 08:15:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-02-28 08:16:00,1.6056,1.6057,1.6056,1.6056,136300000.0
2006-02-28 08:17:00,1.6055,1.6055,1.6051,1.6054,136300000.0
2006-02-28 08:18:00,1.6053,1.6055,1.605,1.6053,136300000.0
2006-02-28 08:19:00,1.6055,1.6055,1.6052,1.6055,136300000.0
2006-02-28 08:20:00,1.6056,1.6056,1.6053,1.6055,136300000.0
2006-02-28 08:21:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-02-28 08:22:00,1.6052,1.6056,1.6052,1.6055,136300000.0
2006-02-28 08:23:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-02-28 08:24:00,1.6054,1.6056,1.6053,1.6055,136300000.0
2006-02-28 08:25:00,1.6056,1.6056,1.6053,1.6056,136300000.0
2006-02-28 08:26:00,1.6058,1.6059,1.6056,1.6059,136300000.0
2006-02-28 08:27:00,1.6058,1.6059,1.6054,1.6054,136300000.0
2006-02-28 08:28:00,1.6053,1.6057,1.6053,1.6057,136300000.0
2006-02-28 08:29:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2006-02-28 08:30:00,1.6056,1.6057,1.6054,1.6057,136300000.0
2006-02-28 08:31:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-28 08:32:00,1.6056,1.6057,1.6053,1.6056,136300000.0
2006-02-28 08:33:00,1.6058,1.6058,1.6054,1.6057,136300000.0
2006-02-28 08:34:00,1.6059,1.606,1.6056,1.6059,136300000.0
2006-02-28 08:35:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-02-28 08:36:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-02-28 08:37:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-28 08:38:00,1.6061,1.6062,1.606,1.6062,136300000.0
2006-02-28 08:39:00,1.6058,1.6061,1.6058,1.6058,136300000.0
2006-02-28 08:40:00,1.6059,1.606,1.6058,1.6059,136300000.0
2006-02-28 08:41:00,1.6058,1.6061,1.6058,1.6059,136300000.0
2006-02-28 08:42:00,1.6058,1.6059,1.6056,1.6057,136300000.0
2006-02-28 08:43:00,1.6058,1.6063,1.6058,1.6063,136300000.0
2006-02-28 08:44:00,1.6061,1.6062,1.6055,1.6055,136300000.0
2006-02-28 08:45:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2006-02-28 08:46:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2006-02-28 08:47:00,1.6056,1.6059,1.6046,1.6046,136300000.0
2006-02-28 08:48:00,1.6047,1.605,1.6042,1.6044,136300000.0
2006-02-28 08:49:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2006-02-28 08:50:00,1.6044,1.6045,1.6041,1.6044,136300000.0
2006-02-28 08:51:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2006-02-28 08:52:00,1.6044,1.6046,1.6041,1.6041,136300000.0
2006-02-28 08:53:00,1.6042,1.6045,1.6042,1.6042,136300000.0
2006-02-28 08:54:00,1.6045,1.6045,1.6041,1.6042,136300000.0
2006-02-28 08:55:00,1.6041,1.6042,1.604,1.6041,136300000.0
2006-02-28 08:56:00,1.6043,1.6045,1.6043,1.6043,136300000.0
2006-02-28 08:57:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-02-28 08:58:00,1.6045,1.6046,1.6044,1.6045,136300000.0
2006-02-28 08:59:00,1.6046,1.6047,1.6042,1.6047,136300000.0
2006-02-28 09:00:00,1.6045,1.6047,1.6045,1.6047,136300000.0
2006-02-28 09:01:00,1.6046,1.6047,1.6042,1.6042,136300000.0
2006-02-28 09:02:00,1.6043,1.6043,1.6039,1.6039,136300000.0
2006-02-28 09:03:00,1.6041,1.6045,1.604,1.6045,136300000.0
2006-02-28 09:04:00,1.6043,1.6045,1.6043,1.6045,136300000.0
2006-02-28 09:05:00,1.6043,1.6048,1.6043,1.6046,136300000.0
2006-02-28 09:06:00,1.6048,1.6049,1.6046,1.6046,136300000.0
2006-02-28 09:07:00,1.6047,1.6047,1.6044,1.6044,136300000.0
2006-02-28 09:08:00,1.6045,1.6051,1.6045,1.6049,136300000.0
2006-02-28 09:09:00,1.6048,1.6053,1.6048,1.6052,136300000.0
2006-02-28 09:10:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-02-28 09:11:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-28 09:12:00,1.6051,1.6053,1.6051,1.6051,136300000.0
2006-02-28 09:13:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2006-02-28 09:14:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-28 09:15:00,1.6051,1.6054,1.6051,1.6054,136300000.0
2006-02-28 09:16:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2006-02-28 09:17:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-28 09:18:00,1.6051,1.6055,1.6051,1.6055,136300000.0
2006-02-28 09:19:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-02-28 09:20:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-02-28 09:21:00,1.6052,1.6056,1.6052,1.6052,136300000.0
2006-02-28 09:22:00,1.6053,1.606,1.6052,1.606,136300000.0
2006-02-28 09:23:00,1.6059,1.6061,1.6057,1.6061,136300000.0
2006-02-28 09:24:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-28 09:25:00,1.6058,1.6061,1.6058,1.606,136300000.0
2006-02-28 09:26:00,1.6061,1.6062,1.606,1.6062,136300000.0
2006-02-28 09:27:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-02-28 09:28:00,1.6058,1.6063,1.6057,1.6062,136300000.0
2006-02-28 09:29:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-02-28 09:30:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2006-02-28 09:31:00,1.6061,1.6064,1.6061,1.6063,136300000.0
2006-02-28 09:32:00,1.6064,1.6064,1.6064,1.6064,136300000.0
2006-02-28 09:33:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-02-28 09:34:00,1.6065,1.6068,1.6064,1.6067,136300000.0
2006-02-28 09:35:00,1.6066,1.6067,1.6062,1.6064,136300000.0
2006-02-28 09:36:00,1.6065,1.6066,1.6063,1.6063,136300000.0
2006-02-28 09:37:00,1.6062,1.6066,1.6062,1.6063,136300000.0
2006-02-28 09:38:00,1.6064,1.6065,1.606,1.606,136300000.0
2006-02-28 09:39:00,1.6059,1.606,1.6059,1.606,136300000.0
2006-02-28 09:40:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-02-28 09:41:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-28 09:42:00,1.606,1.606,1.6059,1.6059,136300000.0
2006-02-28 09:43:00,1.6058,1.6059,1.6055,1.6055,136300000.0
2006-02-28 09:44:00,1.6057,1.6058,1.6055,1.6057,136300000.0
2006-02-28 09:45:00,1.6058,1.6058,1.6051,1.6051,136300000.0
2006-02-28 09:46:00,1.6052,1.6052,1.6045,1.6046,136300000.0
2006-02-28 09:47:00,1.6047,1.605,1.6045,1.6045,136300000.0
2006-02-28 09:48:00,1.6046,1.6052,1.6046,1.6051,136300000.0
2006-02-28 09:49:00,1.605,1.6051,1.6046,1.6048,136300000.0
2006-02-28 09:50:00,1.6047,1.6047,1.6042,1.6044,136300000.0
2006-02-28 09:51:00,1.6043,1.6047,1.6042,1.6045,136300000.0
2006-02-28 09:52:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-02-28 09:53:00,1.6047,1.605,1.6045,1.6048,136300000.0
2006-02-28 09:54:00,1.6046,1.605,1.6046,1.605,136300000.0
2006-02-28 09:55:00,1.6049,1.6052,1.6043,1.6046,136300000.0
2006-02-28 09:56:00,1.6044,1.6046,1.6042,1.6043,136300000.0
2006-02-28 09:57:00,1.6042,1.6045,1.6042,1.6044,136300000.0
2006-02-28 09:58:00,1.6045,1.6048,1.6044,1.6044,136300000.0
2006-02-28 09:59:00,1.6045,1.6045,1.6044,1.6045,136300000.0
2006-02-28 10:00:00,1.6044,1.6045,1.6042,1.6043,136300000.0
2006-02-28 10:01:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2006-02-28 10:02:00,1.6043,1.6044,1.6042,1.6044,136300000.0
2006-02-28 10:03:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-02-28 10:04:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-02-28 10:05:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-28 10:06:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2006-02-28 10:07:00,1.6042,1.6045,1.6042,1.6044,136300000.0
2006-02-28 10:08:00,1.6045,1.6045,1.6044,1.6044,136300000.0
2006-02-28 10:09:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2006-02-28 10:10:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-28 10:11:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-02-28 10:12:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-02-28 10:13:00,1.6045,1.6046,1.6044,1.6045,136300000.0
2006-02-28 10:14:00,1.6044,1.6046,1.6043,1.6046,136300000.0
2006-02-28 10:15:00,1.6047,1.6053,1.6045,1.605,136300000.0
2006-02-28 10:16:00,1.6048,1.6052,1.6046,1.6049,136300000.0
2006-02-28 10:17:00,1.6051,1.6052,1.6048,1.605,136300000.0
2006-02-28 10:18:00,1.6049,1.6054,1.6049,1.6054,136300000.0
2006-02-28 10:19:00,1.6053,1.6053,1.6051,1.6052,136300000.0
2006-02-28 10:20:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-28 10:21:00,1.6053,1.6054,1.6051,1.6052,136300000.0
2006-02-28 10:22:00,1.605,1.6052,1.6047,1.6047,136300000.0
2006-02-28 10:23:00,1.6049,1.6054,1.6048,1.6053,136300000.0
2006-02-28 10:24:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-28 10:25:00,1.6052,1.6054,1.6049,1.605,136300000.0
2006-02-28 10:26:00,1.6049,1.6051,1.6049,1.6049,136300000.0
2006-02-28 10:27:00,1.605,1.6052,1.6049,1.605,136300000.0
2006-02-28 10:28:00,1.6052,1.6054,1.605,1.6051,136300000.0
2006-02-28 10:29:00,1.605,1.6054,1.6049,1.6053,136300000.0
2006-02-28 10:30:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-02-28 10:31:00,1.6056,1.6057,1.6054,1.6054,136300000.0
2006-02-28 10:32:00,1.6055,1.6055,1.6049,1.6049,136300000.0
2006-02-28 10:33:00,1.605,1.6054,1.605,1.6053,136300000.0
2006-02-28 10:34:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2006-02-28 10:35:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-02-28 10:36:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2006-02-28 10:37:00,1.6051,1.6053,1.6051,1.6051,136300000.0
2006-02-28 10:38:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-28 10:39:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-28 10:40:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-28 10:41:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-28 10:42:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-02-28 10:43:00,1.6051,1.6051,1.605,1.605,136300000.0
2006-02-28 10:44:00,1.6051,1.6051,1.605,1.6051,136300000.0
2006-02-28 10:45:00,1.6054,1.6058,1.6053,1.6057,136300000.0
2006-02-28 10:46:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2006-02-28 10:47:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-28 10:48:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-28 10:49:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-02-28 10:50:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-02-28 10:51:00,1.6056,1.6056,1.6054,1.6055,136300000.0
2006-02-28 10:52:00,1.6054,1.6055,1.6051,1.6053,136300000.0
2006-02-28 10:53:00,1.6052,1.6055,1.6052,1.6054,136300000.0
2006-02-28 10:54:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-02-28 10:55:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-28 10:56:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2006-02-28 10:57:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-28 10:58:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2006-02-28 10:59:00,1.6053,1.6053,1.6052,1.6053,136300000.0
2006-02-28 11:00:00,1.6052,1.6056,1.6051,1.6051,136300000.0
2006-02-28 11:01:00,1.605,1.6052,1.6048,1.6051,136300000.0
2006-02-28 11:02:00,1.6052,1.6057,1.6052,1.6056,136300000.0
2006-02-28 11:03:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-02-28 11:04:00,1.6053,1.6054,1.6051,1.6054,136300000.0
2006-02-28 11:05:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-28 11:06:00,1.6055,1.6057,1.6054,1.6057,136300000.0
2006-02-28 11:07:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-02-28 11:08:00,1.6054,1.6057,1.6054,1.6054,136300000.0
2006-02-28 11:09:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-02-28 11:10:00,1.6051,1.6054,1.6051,1.6051,136300000.0
2006-02-28 11:11:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2006-02-28 11:12:00,1.6051,1.6052,1.6049,1.6052,136300000.0
2006-02-28 11:13:00,1.6054,1.6058,1.6054,1.6057,136300000.0
2006-02-28 11:14:00,1.6056,1.606,1.6054,1.6054,136300000.0
2006-02-28 11:15:00,1.6055,1.6056,1.6052,1.6054,136300000.0
2006-02-28 11:16:00,1.6056,1.6056,1.6053,1.6056,136300000.0
2006-02-28 11:17:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-28 11:18:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-02-28 11:19:00,1.6053,1.6054,1.605,1.6054,136300000.0
2006-02-28 11:20:00,1.6056,1.6057,1.6051,1.6051,136300000.0
2006-02-28 11:21:00,1.6052,1.6054,1.6051,1.6053,136300000.0
2006-02-28 11:22:00,1.6054,1.6054,1.605,1.6054,136300000.0
2006-02-28 11:23:00,1.6056,1.6056,1.6051,1.6052,136300000.0
2006-02-28 11:24:00,1.6053,1.6056,1.6053,1.6054,136300000.0
2006-02-28 11:25:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-02-28 11:26:00,1.6054,1.6057,1.6052,1.6054,136300000.0
2006-02-28 11:27:00,1.6053,1.6056,1.6053,1.6053,136300000.0
2006-02-28 11:28:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-28 11:29:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2006-02-28 11:30:00,1.6059,1.6059,1.6058,1.6058,136300000.0
2006-02-28 11:31:00,1.6056,1.606,1.6056,1.6059,136300000.0
2006-02-28 11:32:00,1.606,1.6064,1.6058,1.6062,136300000.0
2006-02-28 11:33:00,1.6064,1.6065,1.606,1.6064,136300000.0
2006-02-28 11:34:00,1.6067,1.6067,1.6062,1.6062,136300000.0
2006-02-28 11:35:00,1.6064,1.6067,1.6062,1.6067,136300000.0
2006-02-28 11:36:00,1.6066,1.6067,1.6062,1.6067,136300000.0
2006-02-28 11:37:00,1.6064,1.607,1.6064,1.607,136300000.0
2006-02-28 11:38:00,1.6069,1.607,1.6065,1.6065,136300000.0
2006-02-28 11:39:00,1.6066,1.6067,1.6064,1.6066,136300000.0
2006-02-28 11:40:00,1.6064,1.6067,1.6064,1.6066,136300000.0
2006-02-28 11:41:00,1.6067,1.6067,1.6065,1.6066,136300000.0
2006-02-28 11:42:00,1.6067,1.6069,1.6067,1.6067,136300000.0
2006-02-28 11:43:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-02-28 11:44:00,1.607,1.607,1.6065,1.6069,136300000.0
2006-02-28 11:45:00,1.6068,1.6074,1.6066,1.6074,136300000.0
2006-02-28 11:46:00,1.6073,1.6074,1.6061,1.6061,136300000.0
2006-02-28 11:47:00,1.6063,1.6063,1.6052,1.6055,136300000.0
2006-02-28 11:48:00,1.6052,1.6052,1.6048,1.605,136300000.0
2006-02-28 11:49:00,1.6052,1.6053,1.6045,1.6046,136300000.0
2006-02-28 11:50:00,1.6047,1.6051,1.6047,1.6049,136300000.0
2006-02-28 11:51:00,1.6048,1.6054,1.6048,1.6053,136300000.0
2006-02-28 11:52:00,1.6051,1.6053,1.605,1.6053,136300000.0
2006-02-28 11:53:00,1.6052,1.6052,1.6047,1.605,136300000.0
2006-02-28 11:54:00,1.6049,1.6055,1.6049,1.6053,136300000.0
2006-02-28 11:55:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-28 11:56:00,1.605,1.6051,1.6049,1.6049,136300000.0
2006-02-28 11:57:00,1.605,1.6051,1.6047,1.605,136300000.0
2006-02-28 11:58:00,1.6049,1.6051,1.6048,1.605,136300000.0
2006-02-28 11:59:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2006-02-28 12:00:00,1.605,1.6051,1.6045,1.6047,136300000.0
2006-02-28 12:01:00,1.6048,1.605,1.6046,1.6049,136300000.0
2006-02-28 12:02:00,1.6048,1.6054,1.6047,1.6054,136300000.0
2006-02-28 12:03:00,1.6053,1.6055,1.6048,1.6051,136300000.0
2006-02-28 12:04:00,1.6052,1.6052,1.6048,1.6051,136300000.0
2006-02-28 12:05:00,1.605,1.6053,1.6049,1.6051,136300000.0
2006-02-28 12:06:00,1.6052,1.6052,1.6049,1.6052,136300000.0
2006-02-28 12:07:00,1.605,1.6052,1.6049,1.6049,136300000.0
2006-02-28 12:08:00,1.6052,1.6052,1.605,1.6051,136300000.0
2006-02-28 12:09:00,1.605,1.6051,1.605,1.605,136300000.0
2006-02-28 12:10:00,1.6051,1.6051,1.6049,1.605,136300000.0
2006-02-28 12:11:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-02-28 12:12:00,1.605,1.6051,1.6048,1.6048,136300000.0
2006-02-28 12:13:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2006-02-28 12:14:00,1.605,1.6052,1.605,1.605,136300000.0
2006-02-28 12:15:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-02-28 12:16:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-02-28 12:17:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-02-28 12:18:00,1.6056,1.6056,1.6055,1.6055,136300000.0
2006-02-28 12:19:00,1.6053,1.6053,1.6051,1.6051,136300000.0
2006-02-28 12:20:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-28 12:21:00,1.6051,1.6051,1.6051,1.6051,136300000.0
2006-02-28 12:22:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-28 12:23:00,1.6048,1.6049,1.6046,1.6047,136300000.0
2006-02-28 12:24:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-28 12:25:00,1.6046,1.6048,1.6045,1.6045,136300000.0
2006-02-28 12:26:00,1.6044,1.6045,1.6044,1.6045,136300000.0
2006-02-28 12:27:00,1.6044,1.6044,1.6042,1.6043,136300000.0
2006-02-28 12:28:00,1.6045,1.6046,1.6044,1.6044,136300000.0
2006-02-28 12:29:00,1.6042,1.6043,1.6029,1.6033,136300000.0
2006-02-28 12:30:00,1.6034,1.6038,1.6034,1.6037,136300000.0
2006-02-28 12:31:00,1.6036,1.6041,1.6036,1.6039,136300000.0
2006-02-28 12:32:00,1.6038,1.604,1.6036,1.6038,136300000.0
2006-02-28 12:33:00,1.6037,1.6041,1.6037,1.604,136300000.0
2006-02-28 12:34:00,1.6039,1.604,1.6036,1.6038,136300000.0
2006-02-28 12:35:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2006-02-28 12:36:00,1.6036,1.6041,1.6036,1.6038,136300000.0
2006-02-28 12:37:00,1.6039,1.604,1.6033,1.6037,136300000.0
2006-02-28 12:38:00,1.6038,1.6039,1.6036,1.6036,136300000.0
2006-02-28 12:39:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2006-02-28 12:40:00,1.6039,1.6039,1.6035,1.6039,136300000.0
2006-02-28 12:41:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-28 12:42:00,1.6037,1.6038,1.6034,1.6037,136300000.0
2006-02-28 12:43:00,1.6038,1.604,1.6035,1.6038,136300000.0
2006-02-28 12:44:00,1.6037,1.6039,1.6035,1.6038,136300000.0
2006-02-28 12:45:00,1.6039,1.6041,1.6039,1.6039,136300000.0
2006-02-28 12:46:00,1.6038,1.6038,1.6035,1.6035,136300000.0
2006-02-28 12:47:00,1.6037,1.6039,1.6035,1.6039,136300000.0
2006-02-28 12:48:00,1.604,1.6041,1.6038,1.604,136300000.0
2006-02-28 12:49:00,1.6038,1.6043,1.6038,1.6043,136300000.0
2006-02-28 12:50:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2006-02-28 12:51:00,1.6043,1.6043,1.6039,1.6041,136300000.0
2006-02-28 12:52:00,1.604,1.6041,1.6039,1.604,136300000.0
2006-02-28 12:53:00,1.6041,1.6042,1.6036,1.6038,136300000.0
2006-02-28 12:54:00,1.6037,1.6041,1.6037,1.6038,136300000.0
2006-02-28 12:55:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-28 12:56:00,1.6038,1.6039,1.6038,1.6038,136300000.0
2006-02-28 12:57:00,1.6039,1.604,1.6038,1.604,136300000.0
2006-02-28 12:58:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-02-28 12:59:00,1.6041,1.6054,1.6039,1.6053,136300000.0
2006-02-28 13:00:00,1.6056,1.6056,1.6048,1.6048,136300000.0
2006-02-28 13:01:00,1.6047,1.6053,1.6047,1.6052,136300000.0
2006-02-28 13:02:00,1.6053,1.6053,1.6049,1.6052,136300000.0
2006-02-28 13:03:00,1.6051,1.6053,1.605,1.6052,136300000.0
2006-02-28 13:04:00,1.6051,1.6056,1.6051,1.6052,136300000.0
2006-02-28 13:05:00,1.6054,1.6054,1.6048,1.6049,136300000.0
2006-02-28 13:06:00,1.605,1.6052,1.6049,1.6051,136300000.0
2006-02-28 13:07:00,1.6052,1.6055,1.6051,1.6053,136300000.0
2006-02-28 13:08:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-02-28 13:09:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-02-28 13:10:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-02-28 13:11:00,1.6055,1.6058,1.6053,1.6058,136300000.0
2006-02-28 13:12:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2006-02-28 13:13:00,1.6051,1.6053,1.6051,1.6052,136300000.0
2006-02-28 13:14:00,1.6051,1.6056,1.6051,1.6054,136300000.0
2006-02-28 13:15:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-02-28 13:16:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2006-02-28 13:17:00,1.6054,1.6055,1.605,1.6051,136300000.0
2006-02-28 13:18:00,1.6052,1.6052,1.605,1.6051,136300000.0
2006-02-28 13:19:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-28 13:20:00,1.6051,1.6054,1.605,1.605,136300000.0
2006-02-28 13:21:00,1.6049,1.6052,1.6049,1.6052,136300000.0
2006-02-28 13:22:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-28 13:23:00,1.6051,1.6053,1.605,1.6051,136300000.0
2006-02-28 13:24:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-28 13:25:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2006-02-28 13:26:00,1.6052,1.6054,1.6051,1.6053,136300000.0
2006-02-28 13:27:00,1.6052,1.6054,1.6051,1.6054,136300000.0
2006-02-28 13:28:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-02-28 13:29:00,1.6054,1.6055,1.6051,1.6052,136300000.0
2006-02-28 13:30:00,1.6051,1.6052,1.6049,1.605,136300000.0
2006-02-28 13:31:00,1.6052,1.6052,1.6049,1.605,136300000.0
2006-02-28 13:32:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-02-28 13:35:00,1.6053,1.6053,1.605,1.6051,136300000.0
2006-02-28 13:36:00,1.6052,1.6054,1.6049,1.605,136300000.0
2006-02-28 13:37:00,1.6051,1.6053,1.605,1.6052,136300000.0
2006-02-28 13:38:00,1.6053,1.6053,1.6049,1.6051,136300000.0
2006-02-28 13:39:00,1.6049,1.605,1.6047,1.6049,136300000.0
2006-02-28 13:40:00,1.605,1.605,1.6049,1.605,136300000.0
2006-02-28 13:41:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-28 13:42:00,1.6051,1.6051,1.605,1.605,136300000.0
2006-02-28 13:43:00,1.6051,1.6051,1.6047,1.6049,136300000.0
2006-02-28 13:44:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-28 13:45:00,1.6047,1.6049,1.6041,1.6041,136300000.0
2006-02-28 13:46:00,1.6042,1.6045,1.6041,1.6044,136300000.0
2006-02-28 13:47:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-02-28 13:48:00,1.6046,1.6046,1.6041,1.6044,136300000.0
2006-02-28 13:49:00,1.6042,1.6045,1.6042,1.6045,136300000.0
2006-02-28 13:50:00,1.6047,1.6047,1.6045,1.6047,136300000.0
2006-02-28 13:51:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2006-02-28 13:52:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-28 13:53:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2006-02-28 13:54:00,1.6047,1.6049,1.6047,1.6048,136300000.0
2006-02-28 13:55:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2006-02-28 13:56:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-28 13:57:00,1.6049,1.6049,1.6048,1.6048,136300000.0
2006-02-28 13:58:00,1.605,1.605,1.6046,1.6048,136300000.0
2006-02-28 13:59:00,1.6049,1.6049,1.6044,1.6044,136300000.0
2006-02-28 14:00:00,1.6045,1.6049,1.6045,1.6046,136300000.0
2006-02-28 14:01:00,1.6047,1.6051,1.6047,1.6048,136300000.0
2006-02-28 14:02:00,1.6049,1.6051,1.6046,1.605,136300000.0
2006-02-28 14:03:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2006-02-28 14:04:00,1.605,1.605,1.6046,1.6046,136300000.0
2006-02-28 14:05:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2006-02-28 14:06:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2006-02-28 14:07:00,1.6047,1.6049,1.6046,1.6046,136300000.0
2006-02-28 14:08:00,1.6047,1.6049,1.6045,1.6049,136300000.0
2006-02-28 14:09:00,1.6048,1.6048,1.6042,1.6045,136300000.0
2006-02-28 14:10:00,1.6044,1.6046,1.6043,1.6043,136300000.0
2006-02-28 14:11:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-28 14:12:00,1.6044,1.6045,1.6043,1.6043,136300000.0
2006-02-28 14:13:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-02-28 14:14:00,1.6046,1.6046,1.6044,1.6044,136300000.0
2006-02-28 14:15:00,1.6046,1.6046,1.6043,1.6045,136300000.0
2006-02-28 14:16:00,1.6044,1.6045,1.6042,1.6042,136300000.0
2006-02-28 14:17:00,1.6041,1.6045,1.6041,1.6043,136300000.0
2006-02-28 14:18:00,1.6042,1.6043,1.604,1.604,136300000.0
2006-02-28 14:19:00,1.6041,1.6042,1.6037,1.6037,136300000.0
2006-02-28 14:20:00,1.6038,1.6038,1.6033,1.6034,136300000.0
2006-02-28 14:21:00,1.6035,1.6037,1.6033,1.6036,136300000.0
2006-02-28 14:22:00,1.6034,1.6039,1.6033,1.6036,136300000.0
2006-02-28 14:23:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2006-02-28 14:24:00,1.6035,1.6036,1.6032,1.6034,136300000.0
2006-02-28 14:25:00,1.6033,1.6034,1.6032,1.6032,136300000.0
2006-02-28 14:26:00,1.6033,1.6034,1.6032,1.6033,136300000.0
2006-02-28 14:27:00,1.6034,1.6035,1.6033,1.6034,136300000.0
2006-02-28 14:28:00,1.6035,1.604,1.6033,1.6037,136300000.0
2006-02-28 14:29:00,1.6039,1.604,1.6034,1.6034,136300000.0
2006-02-28 14:30:00,1.6035,1.604,1.6035,1.6036,136300000.0
2006-02-28 14:31:00,1.6038,1.604,1.6034,1.6035,136300000.0
2006-02-28 14:32:00,1.6034,1.6036,1.6029,1.6036,136300000.0
2006-02-28 14:33:00,1.6035,1.6037,1.6033,1.6035,136300000.0
2006-02-28 14:34:00,1.6036,1.6037,1.6031,1.6033,136300000.0
2006-02-28 14:35:00,1.6034,1.6035,1.6033,1.6034,136300000.0
2006-02-28 14:36:00,1.6035,1.6037,1.6032,1.6032,136300000.0
2006-02-28 14:37:00,1.6033,1.6037,1.6031,1.6035,136300000.0
2006-02-28 14:38:00,1.6034,1.6035,1.6032,1.6034,136300000.0
2006-02-28 14:39:00,1.6032,1.6039,1.6032,1.6037,136300000.0
2006-02-28 14:40:00,1.6038,1.604,1.6034,1.6039,136300000.0
2006-02-28 14:41:00,1.6037,1.6039,1.6034,1.6034,136300000.0
2006-02-28 14:42:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2006-02-28 14:43:00,1.6036,1.6036,1.6031,1.6031,136300000.0
2006-02-28 14:44:00,1.6032,1.6035,1.603,1.6033,136300000.0
2006-02-28 14:45:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-02-28 14:46:00,1.6034,1.6036,1.6032,1.6032,136300000.0
2006-02-28 14:47:00,1.6033,1.6034,1.603,1.6033,136300000.0
2006-02-28 14:48:00,1.6032,1.6034,1.6031,1.6032,136300000.0
2006-02-28 14:49:00,1.6033,1.6035,1.6032,1.6035,136300000.0
2006-02-28 14:50:00,1.6034,1.6035,1.6032,1.6032,136300000.0
2006-02-28 14:51:00,1.6034,1.6038,1.6034,1.6036,136300000.0
2006-02-28 14:52:00,1.6037,1.6037,1.6034,1.6036,136300000.0
2006-02-28 14:53:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2006-02-28 14:54:00,1.6034,1.6036,1.6032,1.6033,136300000.0
2006-02-28 14:55:00,1.6032,1.6032,1.6028,1.6029,136300000.0
2006-02-28 14:56:00,1.603,1.6031,1.6029,1.603,136300000.0
2006-02-28 14:57:00,1.6029,1.6033,1.6027,1.6033,136300000.0
2006-02-28 14:58:00,1.6031,1.6033,1.603,1.6032,136300000.0
2006-02-28 14:59:00,1.6033,1.6036,1.6033,1.6033,136300000.0
2006-02-28 15:00:00,1.6032,1.6037,1.6031,1.6034,136300000.0
2006-02-28 15:01:00,1.6033,1.6036,1.6033,1.6034,136300000.0
2006-02-28 15:02:00,1.6036,1.6036,1.6034,1.6035,136300000.0
2006-02-28 15:03:00,1.6034,1.6035,1.6032,1.6033,136300000.0
2006-02-28 15:04:00,1.6032,1.6033,1.6025,1.6026,136300000.0
2006-02-28 15:05:00,1.6029,1.6031,1.6029,1.6031,136300000.0
2006-02-28 15:06:00,1.603,1.6031,1.6027,1.6027,136300000.0
2006-02-28 15:07:00,1.6028,1.6031,1.6026,1.603,136300000.0
2006-02-28 15:08:00,1.6029,1.6031,1.6029,1.603,136300000.0
2006-02-28 15:09:00,1.6031,1.6034,1.603,1.603,136300000.0
2006-02-28 15:10:00,1.6029,1.603,1.6026,1.6027,136300000.0
2006-02-28 15:11:00,1.6028,1.6029,1.6026,1.6027,136300000.0
2006-02-28 15:12:00,1.6026,1.6029,1.6026,1.6026,136300000.0
2006-02-28 15:13:00,1.6025,1.6029,1.6025,1.6029,136300000.0
2006-02-28 15:14:00,1.6028,1.6033,1.6028,1.6033,136300000.0
2006-02-28 15:15:00,1.6034,1.6036,1.6031,1.6034,136300000.0
2006-02-28 15:16:00,1.6033,1.6035,1.6032,1.6033,136300000.0
2006-02-28 15:17:00,1.6032,1.6033,1.6029,1.603,136300000.0
2006-02-28 15:18:00,1.6028,1.603,1.6027,1.603,136300000.0
2006-02-28 15:19:00,1.6031,1.6033,1.6031,1.6033,136300000.0
2006-02-28 15:20:00,1.6032,1.6034,1.603,1.6033,136300000.0
2006-02-28 15:21:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-02-28 15:22:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2006-02-28 15:23:00,1.6036,1.6036,1.6033,1.6036,136300000.0
2006-02-28 15:24:00,1.6037,1.6038,1.6037,1.6037,136300000.0
2006-02-28 15:25:00,1.6036,1.6037,1.6035,1.6036,136300000.0
2006-02-28 15:26:00,1.6037,1.6039,1.6035,1.6036,136300000.0
2006-02-28 15:27:00,1.6037,1.6039,1.6035,1.6035,136300000.0
2006-02-28 15:28:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2006-02-28 15:29:00,1.6035,1.6035,1.6031,1.6034,136300000.0
2006-02-28 15:30:00,1.6035,1.6036,1.6033,1.6033,136300000.0
2006-02-28 15:31:00,1.6032,1.6033,1.6032,1.6033,136300000.0
2006-02-28 15:32:00,1.603,1.6034,1.603,1.6031,136300000.0
2006-02-28 15:33:00,1.603,1.6034,1.603,1.6031,136300000.0
2006-02-28 15:34:00,1.603,1.6033,1.6029,1.6029,136300000.0
2006-02-28 15:35:00,1.603,1.603,1.6028,1.6029,136300000.0
2006-02-28 15:36:00,1.6028,1.603,1.6027,1.603,136300000.0
2006-02-28 15:37:00,1.6029,1.6033,1.6028,1.6031,136300000.0
2006-02-28 15:38:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-02-28 15:39:00,1.6028,1.6033,1.6028,1.603,136300000.0
2006-02-28 15:40:00,1.6032,1.6032,1.603,1.603,136300000.0
2006-02-28 15:41:00,1.6032,1.6032,1.6028,1.603,136300000.0
2006-02-28 15:42:00,1.6028,1.603,1.6027,1.6027,136300000.0
2006-02-28 15:43:00,1.6028,1.6031,1.6028,1.603,136300000.0
2006-02-28 15:44:00,1.6031,1.6032,1.6029,1.6029,136300000.0
2006-02-28 15:45:00,1.603,1.6032,1.6029,1.6029,136300000.0
2006-02-28 15:46:00,1.6028,1.6032,1.6028,1.603,136300000.0
2006-02-28 15:47:00,1.6031,1.6032,1.6028,1.603,136300000.0
2006-02-28 15:48:00,1.6031,1.6034,1.6028,1.6034,136300000.0
2006-02-28 15:49:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2006-02-28 15:50:00,1.6036,1.6038,1.6034,1.6036,136300000.0
2006-02-28 15:51:00,1.6035,1.6038,1.6035,1.6036,136300000.0
2006-02-28 15:52:00,1.6038,1.6039,1.6036,1.6036,136300000.0
2006-02-28 15:53:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2006-02-28 15:54:00,1.6037,1.604,1.6036,1.6038,136300000.0
2006-02-28 15:55:00,1.6037,1.604,1.6037,1.6039,136300000.0
2006-02-28 15:56:00,1.604,1.604,1.6039,1.6039,136300000.0
2006-02-28 15:57:00,1.604,1.6042,1.6035,1.6037,136300000.0
2006-02-28 15:58:00,1.6036,1.6038,1.6036,1.6037,136300000.0
2006-02-28 15:59:00,1.6038,1.604,1.6037,1.604,136300000.0
2006-02-28 16:00:00,1.6041,1.6049,1.6037,1.6045,136300000.0
2006-02-28 16:01:00,1.6046,1.6052,1.6046,1.6048,136300000.0
2006-02-28 16:02:00,1.6047,1.605,1.6046,1.6049,136300000.0
2006-02-28 16:03:00,1.605,1.6051,1.6046,1.6046,136300000.0
2006-02-28 16:04:00,1.6045,1.605,1.6045,1.6047,136300000.0
2006-02-28 16:05:00,1.6048,1.6048,1.6044,1.6045,136300000.0
2006-02-28 16:06:00,1.6047,1.6053,1.6047,1.6053,136300000.0
2006-02-28 16:07:00,1.6052,1.6052,1.6045,1.6046,136300000.0
2006-02-28 16:08:00,1.6045,1.6051,1.6045,1.605,136300000.0
2006-02-28 16:09:00,1.6051,1.6051,1.6047,1.6051,136300000.0
2006-02-28 16:10:00,1.6053,1.6056,1.605,1.6054,136300000.0
2006-02-28 16:11:00,1.6055,1.6059,1.6054,1.6055,136300000.0
2006-02-28 16:12:00,1.6056,1.6062,1.6055,1.6061,136300000.0
2006-02-28 16:13:00,1.6062,1.6067,1.6061,1.6065,136300000.0
2006-02-28 16:14:00,1.6063,1.6066,1.6061,1.6063,136300000.0
2006-02-28 16:15:00,1.6062,1.6066,1.6061,1.6065,136300000.0
2006-02-28 16:16:00,1.6064,1.6069,1.6062,1.6065,136300000.0
2006-02-28 16:17:00,1.6066,1.6069,1.6064,1.6064,136300000.0
2006-02-28 16:18:00,1.6062,1.6069,1.6061,1.6068,136300000.0
2006-02-28 16:19:00,1.6066,1.607,1.6064,1.6069,136300000.0
2006-02-28 16:20:00,1.6068,1.6071,1.6067,1.607,136300000.0
2006-02-28 16:21:00,1.6069,1.607,1.6066,1.6066,136300000.0
2006-02-28 16:22:00,1.6069,1.6069,1.6063,1.6063,136300000.0
2006-02-28 16:23:00,1.6064,1.6072,1.6064,1.6068,136300000.0
2006-02-28 16:24:00,1.6069,1.6081,1.6068,1.6077,136300000.0
2006-02-28 16:25:00,1.6075,1.6078,1.6072,1.6072,136300000.0
2006-02-28 16:26:00,1.6074,1.6076,1.6072,1.6075,136300000.0
2006-02-28 16:27:00,1.6077,1.6077,1.6068,1.6072,136300000.0
2006-02-28 16:28:00,1.6074,1.6075,1.6067,1.6067,136300000.0
2006-02-28 16:29:00,1.6069,1.607,1.6065,1.6068,136300000.0
2006-02-28 16:30:00,1.6066,1.607,1.6059,1.6065,136300000.0
2006-02-28 16:31:00,1.6066,1.6066,1.606,1.6064,136300000.0
2006-02-28 16:32:00,1.6063,1.6064,1.6057,1.6057,136300000.0
2006-02-28 16:33:00,1.6058,1.6063,1.6055,1.6058,136300000.0
2006-02-28 16:34:00,1.6056,1.6057,1.6052,1.6054,136300000.0
2006-02-28 16:35:00,1.6055,1.6055,1.605,1.6053,136300000.0
2006-02-28 16:36:00,1.6052,1.6054,1.6049,1.6054,136300000.0
2006-02-28 16:37:00,1.6053,1.6057,1.6053,1.6053,136300000.0
2006-02-28 16:38:00,1.6054,1.6058,1.6053,1.6054,136300000.0
2006-02-28 16:39:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-02-28 16:40:00,1.6056,1.6056,1.6051,1.6053,136300000.0
2006-02-28 16:41:00,1.6056,1.6056,1.605,1.6054,136300000.0
2006-02-28 16:42:00,1.6052,1.6055,1.6051,1.6051,136300000.0
2006-02-28 16:43:00,1.6054,1.6058,1.6054,1.6057,136300000.0
2006-02-28 16:44:00,1.6058,1.6058,1.6053,1.6054,136300000.0
2006-02-28 16:45:00,1.6055,1.6059,1.6055,1.6057,136300000.0
2006-02-28 16:46:00,1.6056,1.6059,1.6054,1.6054,136300000.0
2006-02-28 16:47:00,1.6053,1.6059,1.6052,1.6053,136300000.0
2006-02-28 16:48:00,1.6051,1.6056,1.6045,1.6054,136300000.0
2006-02-28 16:49:00,1.6052,1.6057,1.6052,1.6052,136300000.0
2006-02-28 16:50:00,1.6051,1.6056,1.6049,1.6049,136300000.0
2006-02-28 16:51:00,1.605,1.6055,1.605,1.6053,136300000.0
2006-02-28 16:52:00,1.6054,1.6054,1.605,1.6051,136300000.0
2006-02-28 16:53:00,1.6052,1.6054,1.6051,1.6051,136300000.0
2006-02-28 16:54:00,1.605,1.6053,1.605,1.6052,136300000.0
2006-02-28 16:55:00,1.6053,1.6058,1.6051,1.6055,136300000.0
2006-02-28 16:56:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-02-28 16:57:00,1.6055,1.6058,1.6052,1.6054,136300000.0
2006-02-28 16:58:00,1.6053,1.6054,1.6048,1.6051,136300000.0
2006-02-28 16:59:00,1.605,1.6053,1.604,1.604,136300000.0
2006-02-28 17:00:00,1.6043,1.6048,1.6042,1.6044,136300000.0
2006-02-28 17:01:00,1.6043,1.6048,1.6042,1.6047,136300000.0
2006-02-28 17:02:00,1.6046,1.6047,1.6042,1.6043,136300000.0
2006-02-28 17:03:00,1.6044,1.6048,1.6043,1.6046,136300000.0
2006-02-28 17:04:00,1.6045,1.6047,1.6041,1.6041,136300000.0
2006-02-28 17:05:00,1.6039,1.6043,1.6033,1.6035,136300000.0
2006-02-28 17:06:00,1.6036,1.6043,1.6035,1.6042,136300000.0
2006-02-28 17:07:00,1.6041,1.6042,1.604,1.604,136300000.0
2006-02-28 17:08:00,1.6041,1.6042,1.6037,1.604,136300000.0
2006-02-28 17:09:00,1.6039,1.6042,1.6039,1.604,136300000.0
2006-02-28 17:10:00,1.6038,1.6043,1.6038,1.6042,136300000.0
2006-02-28 17:11:00,1.6041,1.6047,1.6041,1.6045,136300000.0
2006-02-28 17:12:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-02-28 17:13:00,1.6041,1.6046,1.6041,1.6045,136300000.0
2006-02-28 17:14:00,1.6046,1.6048,1.6043,1.6048,136300000.0
2006-02-28 17:15:00,1.6049,1.6049,1.6045,1.6045,136300000.0
2006-02-28 17:16:00,1.6047,1.605,1.6046,1.6048,136300000.0
2006-02-28 17:17:00,1.6049,1.6049,1.6047,1.6049,136300000.0
2006-02-28 17:18:00,1.6047,1.6054,1.6047,1.6053,136300000.0
2006-02-28 17:19:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-02-28 17:20:00,1.6053,1.6058,1.6053,1.6058,136300000.0
2006-02-28 17:21:00,1.6057,1.6059,1.605,1.605,136300000.0
2006-02-28 17:22:00,1.6051,1.6055,1.605,1.6051,136300000.0
2006-02-28 17:23:00,1.6052,1.6053,1.6049,1.6051,136300000.0
2006-02-28 17:24:00,1.605,1.6054,1.605,1.6053,136300000.0
2006-02-28 17:25:00,1.6052,1.6055,1.6051,1.6053,136300000.0
2006-02-28 17:26:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2006-02-28 17:27:00,1.6054,1.6055,1.6052,1.6055,136300000.0
2006-02-28 17:28:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-02-28 17:29:00,1.6055,1.6057,1.6053,1.6054,136300000.0
2006-02-28 17:30:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-02-28 17:31:00,1.6055,1.6059,1.6055,1.6058,136300000.0
2006-02-28 17:32:00,1.6056,1.6058,1.6054,1.6055,136300000.0
2006-02-28 17:33:00,1.6056,1.6057,1.6054,1.6055,136300000.0
2006-02-28 17:34:00,1.6054,1.6057,1.6054,1.6056,136300000.0
2006-02-28 17:35:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-28 17:36:00,1.6053,1.6053,1.605,1.605,136300000.0
2006-02-28 17:37:00,1.6051,1.6052,1.6047,1.6048,136300000.0
2006-02-28 17:38:00,1.6047,1.6054,1.6045,1.6051,136300000.0
2006-02-28 17:39:00,1.6052,1.6052,1.6046,1.6046,136300000.0
2006-02-28 17:40:00,1.6047,1.6047,1.6042,1.6045,136300000.0
2006-02-28 17:41:00,1.6043,1.6045,1.6042,1.6044,136300000.0
2006-02-28 17:42:00,1.6043,1.6047,1.6043,1.6045,136300000.0
2006-02-28 17:43:00,1.6046,1.6047,1.6043,1.6046,136300000.0
2006-02-28 17:44:00,1.6047,1.6047,1.6042,1.6044,136300000.0
2006-02-28 17:45:00,1.6043,1.6045,1.6043,1.6044,136300000.0
2006-02-28 17:46:00,1.6043,1.6049,1.6041,1.6049,136300000.0
2006-02-28 17:47:00,1.605,1.605,1.6047,1.6048,136300000.0
2006-02-28 17:48:00,1.6049,1.6051,1.6044,1.6044,136300000.0
2006-02-28 17:49:00,1.6045,1.6048,1.6043,1.6043,136300000.0
2006-02-28 17:50:00,1.6042,1.6043,1.6039,1.6039,136300000.0
2006-02-28 17:51:00,1.6038,1.6043,1.6038,1.6042,136300000.0
2006-02-28 17:52:00,1.6041,1.6042,1.6041,1.6042,136300000.0
2006-02-28 17:53:00,1.6043,1.6048,1.6042,1.6046,136300000.0
2006-02-28 17:54:00,1.6045,1.6045,1.6042,1.6043,136300000.0
2006-02-28 17:55:00,1.6042,1.6044,1.604,1.6044,136300000.0
2006-02-28 17:56:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-02-28 17:57:00,1.6043,1.6043,1.6041,1.6042,136300000.0
2006-02-28 17:58:00,1.6043,1.6044,1.6038,1.6039,136300000.0
2006-02-28 17:59:00,1.604,1.6043,1.604,1.6043,136300000.0
2006-02-28 18:00:00,1.6041,1.6045,1.604,1.6045,136300000.0
2006-02-28 18:01:00,1.6044,1.6045,1.604,1.6042,136300000.0
2006-02-28 18:02:00,1.6043,1.6045,1.604,1.6042,136300000.0
2006-02-28 18:03:00,1.6043,1.6044,1.6042,1.6042,136300000.0
2006-02-28 18:04:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-28 18:05:00,1.6042,1.6043,1.6042,1.6043,136300000.0
2006-02-28 18:06:00,1.6042,1.6045,1.6042,1.6045,136300000.0
2006-02-28 18:07:00,1.6044,1.6045,1.6042,1.6043,136300000.0
2006-02-28 18:08:00,1.6041,1.6044,1.6041,1.6043,136300000.0
2006-02-28 18:09:00,1.6044,1.6044,1.6042,1.6042,136300000.0
2006-02-28 18:10:00,1.6043,1.6043,1.6042,1.6043,136300000.0
2006-02-28 18:11:00,1.6041,1.6043,1.6039,1.604,136300000.0
2006-02-28 18:12:00,1.6041,1.6041,1.604,1.6041,136300000.0
2006-02-28 18:13:00,1.604,1.6041,1.604,1.604,136300000.0
2006-02-28 18:14:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2006-02-28 18:15:00,1.6042,1.6042,1.6039,1.6039,136300000.0
2006-02-28 18:16:00,1.604,1.6041,1.6038,1.604,136300000.0
2006-02-28 18:17:00,1.6041,1.6042,1.6041,1.6041,136300000.0
2006-02-28 18:18:00,1.6042,1.6042,1.604,1.6042,136300000.0
2006-02-28 18:20:00,1.6043,1.6043,1.6039,1.6043,136300000.0
2006-02-28 18:21:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-02-28 18:22:00,1.6044,1.6045,1.6041,1.6041,136300000.0
2006-02-28 18:23:00,1.6042,1.6042,1.6042,1.6042,136300000.0
2006-02-28 18:24:00,1.6041,1.6042,1.604,1.604,136300000.0
2006-02-28 18:25:00,1.6039,1.6041,1.6039,1.6041,136300000.0
2006-02-28 18:26:00,1.604,1.604,1.6037,1.6037,136300000.0
2006-02-28 18:27:00,1.6039,1.6039,1.6035,1.6035,136300000.0
2006-02-28 18:28:00,1.6038,1.6038,1.6036,1.6038,136300000.0
2006-02-28 18:29:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2006-02-28 18:30:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-28 18:31:00,1.6038,1.6038,1.6038,1.6038,136300000.0
2006-02-28 18:32:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2006-02-28 18:33:00,1.6037,1.6037,1.6036,1.6036,136300000.0
2006-02-28 18:34:00,1.6038,1.6038,1.6033,1.6033,136300000.0
2006-02-28 18:35:00,1.6034,1.6036,1.6033,1.6035,136300000.0
2006-02-28 18:36:00,1.6033,1.6035,1.6033,1.6034,136300000.0
2006-02-28 18:37:00,1.6037,1.6038,1.6035,1.6036,136300000.0
2006-02-28 18:38:00,1.6035,1.6037,1.6035,1.6035,136300000.0
2006-02-28 18:39:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-02-28 18:40:00,1.6034,1.6036,1.6033,1.6035,136300000.0
2006-02-28 18:41:00,1.6034,1.6035,1.6034,1.6035,136300000.0
2006-02-28 18:42:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2006-02-28 18:43:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-28 18:44:00,1.6035,1.6035,1.6033,1.6034,136300000.0
2006-02-28 18:45:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2006-02-28 18:46:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-02-28 18:47:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2006-02-28 18:48:00,1.6035,1.6035,1.6033,1.6035,136300000.0
2006-02-28 18:49:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-28 18:50:00,1.6036,1.6038,1.6036,1.6036,136300000.0
2006-02-28 18:51:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2006-02-28 18:52:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2006-02-28 18:53:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2006-02-28 18:54:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-02-28 18:55:00,1.6033,1.6036,1.6033,1.6036,136300000.0
2006-02-28 18:56:00,1.6033,1.6037,1.6033,1.6035,136300000.0
2006-02-28 18:57:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2006-02-28 18:58:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2006-02-28 18:59:00,1.6036,1.6036,1.6035,1.6035,136300000.0
2006-02-28 19:00:00,1.6036,1.6036,1.6036,1.6036,136300000.0
2006-02-28 19:01:00,1.6037,1.6037,1.6035,1.6037,136300000.0
2006-02-28 19:02:00,1.6036,1.6037,1.6035,1.6035,136300000.0
2006-02-28 19:03:00,1.6036,1.6036,1.6034,1.6036,136300000.0
2006-02-28 19:04:00,1.6034,1.6035,1.6033,1.6033,136300000.0
2006-02-28 19:05:00,1.6034,1.6036,1.6034,1.6036,136300000.0
2006-02-28 19:06:00,1.6035,1.6036,1.6034,1.6036,136300000.0
2006-02-28 19:07:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-02-28 19:08:00,1.6035,1.6037,1.6034,1.6036,136300000.0
2006-02-28 19:09:00,1.6037,1.6037,1.6035,1.6036,136300000.0
2006-02-28 19:10:00,1.6035,1.6035,1.6034,1.6035,136300000.0
2006-02-28 19:11:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2006-02-28 19:12:00,1.6035,1.6036,1.6035,1.6035,136300000.0
2006-02-28 19:13:00,1.6032,1.6032,1.6032,1.6032,136300000.0
2006-02-28 19:14:00,1.6031,1.6032,1.6031,1.6032,136300000.0
2006-02-28 19:15:00,1.6033,1.6033,1.6032,1.6032,136300000.0
2006-02-28 19:16:00,1.6031,1.6032,1.6031,1.6031,136300000.0
2006-02-28 19:17:00,1.603,1.6031,1.603,1.6031,136300000.0
2006-02-28 19:18:00,1.6032,1.6035,1.6032,1.6035,136300000.0
2006-02-28 19:19:00,1.6033,1.6033,1.6033,1.6033,136300000.0
2006-02-28 19:22:00,1.6035,1.6035,1.6033,1.6033,136300000.0
2006-02-28 19:23:00,1.6036,1.6036,1.6034,1.6034,136300000.0
2006-02-28 19:24:00,1.6035,1.6036,1.6034,1.6034,136300000.0
2006-02-28 19:25:00,1.6032,1.6036,1.6032,1.6036,136300000.0
2006-02-28 19:26:00,1.6035,1.604,1.6035,1.6039,136300000.0
2006-02-28 19:27:00,1.6038,1.604,1.6037,1.6039,136300000.0
2006-02-28 19:28:00,1.6037,1.604,1.6037,1.6038,136300000.0
2006-02-28 19:29:00,1.6039,1.6042,1.6039,1.6039,136300000.0
2006-02-28 19:30:00,1.6037,1.6039,1.6037,1.6039,136300000.0
2006-02-28 19:31:00,1.604,1.604,1.6037,1.6038,136300000.0
2006-02-28 19:32:00,1.6039,1.6039,1.6036,1.6037,136300000.0
2006-02-28 19:33:00,1.6035,1.6037,1.6035,1.6037,136300000.0
2006-02-28 19:34:00,1.6038,1.6039,1.6037,1.6037,136300000.0
2006-02-28 19:35:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-28 19:36:00,1.6038,1.6039,1.6037,1.6038,136300000.0
2006-02-28 19:37:00,1.6037,1.6037,1.6036,1.6037,136300000.0
2006-02-28 19:39:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-28 19:40:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-02-28 19:41:00,1.6035,1.6035,1.6034,1.6034,136300000.0
2006-02-28 19:42:00,1.6032,1.6037,1.6032,1.6036,136300000.0
2006-02-28 19:43:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2006-02-28 19:44:00,1.6036,1.6037,1.6036,1.6037,136300000.0
2006-02-28 19:45:00,1.6036,1.6036,1.6035,1.6036,136300000.0
2006-02-28 19:46:00,1.6035,1.6035,1.6035,1.6035,136300000.0
2006-02-28 19:47:00,1.6036,1.6037,1.6036,1.6036,136300000.0
2006-02-28 19:49:00,1.6037,1.6037,1.6037,1.6037,136300000.0
2006-02-28 19:50:00,1.6036,1.6038,1.6035,1.6036,136300000.0
2006-02-28 19:51:00,1.6037,1.604,1.6036,1.6037,136300000.0
2006-02-28 19:52:00,1.6038,1.6042,1.6038,1.6041,136300000.0
2006-02-28 19:53:00,1.604,1.6043,1.604,1.6042,136300000.0
2006-02-28 19:54:00,1.604,1.6045,1.604,1.6041,136300000.0
2006-02-28 19:55:00,1.6042,1.6043,1.604,1.6043,136300000.0
2006-02-28 19:56:00,1.6044,1.6047,1.6044,1.6046,136300000.0
2006-02-28 19:57:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2006-02-28 19:58:00,1.6048,1.6048,1.6045,1.6047,136300000.0
2006-02-28 19:59:00,1.6046,1.6047,1.6044,1.6047,136300000.0
2006-02-28 20:00:00,1.6046,1.6048,1.6045,1.6045,136300000.0
2006-02-28 20:01:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-02-28 20:02:00,1.6043,1.6044,1.6043,1.6044,136300000.0
2006-02-28 20:03:00,1.6043,1.6046,1.6043,1.6045,136300000.0
2006-02-28 20:04:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-28 20:05:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2006-02-28 20:06:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-02-28 20:07:00,1.6048,1.605,1.6047,1.6048,136300000.0
2006-02-28 20:08:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-28 20:09:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-02-28 20:10:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-28 20:11:00,1.6047,1.6047,1.6044,1.6046,136300000.0
2006-02-28 20:12:00,1.6044,1.6046,1.6044,1.6046,136300000.0
2006-02-28 20:13:00,1.6047,1.6047,1.6045,1.6046,136300000.0
2006-02-28 20:14:00,1.6044,1.6046,1.6044,1.6045,136300000.0
2006-02-28 20:15:00,1.6044,1.6047,1.6044,1.6047,136300000.0
2006-02-28 20:16:00,1.6046,1.6047,1.6042,1.6045,136300000.0
2006-02-28 20:17:00,1.6046,1.6047,1.6045,1.6045,136300000.0
2006-02-28 20:18:00,1.6046,1.6047,1.6044,1.6046,136300000.0
2006-02-28 20:19:00,1.6045,1.6048,1.6045,1.6046,136300000.0
2006-02-28 20:20:00,1.6047,1.6048,1.6046,1.6048,136300000.0
2006-02-28 20:22:00,1.6047,1.6049,1.6047,1.6048,136300000.0
2006-02-28 20:23:00,1.6047,1.605,1.6047,1.6049,136300000.0
2006-02-28 20:24:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-28 20:25:00,1.6052,1.6052,1.605,1.6052,136300000.0
2006-02-28 20:26:00,1.6051,1.6052,1.605,1.6051,136300000.0
2006-02-28 20:27:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-02-28 20:28:00,1.6052,1.6053,1.605,1.6052,136300000.0
2006-02-28 20:29:00,1.6053,1.6054,1.6051,1.6054,136300000.0
2006-02-28 20:30:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-02-28 20:31:00,1.6054,1.6055,1.6052,1.6054,136300000.0
2006-02-28 20:32:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-02-28 20:33:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-02-28 20:34:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-02-28 20:35:00,1.6054,1.6056,1.6053,1.6054,136300000.0
2006-02-28 20:36:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-02-28 20:37:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-02-28 20:38:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-02-28 20:39:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2006-02-28 20:40:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2006-02-28 20:41:00,1.606,1.606,1.6055,1.6059,136300000.0
2006-02-28 20:42:00,1.6056,1.6057,1.6054,1.6056,136300000.0
2006-02-28 20:43:00,1.6055,1.6058,1.6053,1.6053,136300000.0
2006-02-28 20:44:00,1.6054,1.6055,1.6052,1.6052,136300000.0
2006-02-28 20:45:00,1.6054,1.6056,1.6052,1.6054,136300000.0
2006-02-28 20:46:00,1.6052,1.6052,1.6049,1.6052,136300000.0
2006-02-28 20:47:00,1.6053,1.6055,1.605,1.6053,136300000.0
2006-02-28 20:48:00,1.6055,1.6056,1.6053,1.6053,136300000.0
2006-02-28 20:49:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2006-02-28 20:50:00,1.6051,1.6052,1.605,1.605,136300000.0
2006-02-28 20:51:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-02-28 20:52:00,1.6047,1.6051,1.6047,1.6051,136300000.0
2006-02-28 20:53:00,1.6053,1.6053,1.6052,1.6052,136300000.0
2006-02-28 20:55:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-02-28 20:56:00,1.605,1.605,1.605,1.605,136300000.0
2006-02-28 20:57:00,1.6049,1.6049,1.6049,1.6049,136300000.0
2006-02-28 20:58:00,1.6048,1.6048,1.604,1.6044,136300000.0
2006-02-28 20:59:00,1.604,1.6042,1.6038,1.604,136300000.0
2006-02-28 21:00:00,1.6041,1.6041,1.6039,1.604,136300000.0
2006-02-28 21:01:00,1.6042,1.6042,1.6041,1.6041,136300000.0
2006-02-28 21:02:00,1.6042,1.6046,1.604,1.6044,136300000.0
2006-02-28 21:03:00,1.6042,1.6046,1.6042,1.6044,136300000.0
2006-02-28 21:04:00,1.6043,1.6046,1.6043,1.6046,136300000.0
2006-02-28 21:05:00,1.6045,1.6046,1.6043,1.6043,136300000.0
2006-02-28 21:06:00,1.6044,1.6046,1.6043,1.6044,136300000.0
2006-02-28 21:07:00,1.6043,1.6044,1.6041,1.6041,136300000.0
2006-02-28 21:08:00,1.6042,1.6046,1.6041,1.6044,136300000.0
2006-02-28 21:09:00,1.6043,1.6044,1.6043,1.6043,136300000.0
2006-02-28 21:10:00,1.6044,1.6045,1.6043,1.6043,136300000.0
2006-02-28 21:11:00,1.6044,1.6045,1.6044,1.6044,136300000.0
2006-02-28 21:12:00,1.6043,1.6045,1.6043,1.6044,136300000.0
2006-02-28 21:13:00,1.6045,1.6045,1.6043,1.6043,136300000.0
2006-02-28 21:14:00,1.6042,1.6044,1.6042,1.6042,136300000.0
2006-02-28 21:15:00,1.6041,1.6047,1.6041,1.6047,136300000.0
2006-02-28 21:16:00,1.6045,1.6047,1.6044,1.6047,136300000.0
2006-02-28 21:17:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-02-28 21:18:00,1.6049,1.6049,1.6048,1.6049,136300000.0
2006-02-28 21:21:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-28 21:22:00,1.6046,1.6048,1.6045,1.6048,136300000.0
2006-02-28 21:23:00,1.6049,1.6049,1.6045,1.6046,136300000.0
2006-02-28 21:24:00,1.6045,1.6046,1.6045,1.6046,136300000.0
2006-02-28 21:25:00,1.6049,1.6049,1.6046,1.6047,136300000.0
2006-02-28 21:26:00,1.6046,1.6049,1.6046,1.6049,136300000.0
2006-02-28 21:27:00,1.6048,1.605,1.6048,1.6048,136300000.0
2006-02-28 21:28:00,1.6049,1.605,1.6047,1.6048,136300000.0
2006-02-28 21:29:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2006-02-28 21:30:00,1.6049,1.6049,1.6047,1.6047,136300000.0
2006-02-28 21:31:00,1.6048,1.6049,1.6048,1.6048,136300000.0
2006-02-28 21:32:00,1.605,1.6051,1.6048,1.605,136300000.0
2006-02-28 21:33:00,1.6051,1.6052,1.605,1.6052,136300000.0
2006-02-28 21:35:00,1.6053,1.6055,1.6051,1.6051,136300000.0
2006-02-28 21:36:00,1.6052,1.6054,1.6052,1.6052,136300000.0
2006-02-28 21:37:00,1.6051,1.6052,1.605,1.6052,136300000.0
2006-02-28 21:38:00,1.6051,1.6052,1.605,1.605,136300000.0
2006-02-28 21:39:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-02-28 21:40:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-02-28 21:41:00,1.6051,1.6051,1.605,1.6051,136300000.0
2006-02-28 21:42:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2006-02-28 21:43:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-02-28 21:44:00,1.605,1.6052,1.605,1.605,136300000.0
2006-02-28 21:46:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-02-28 21:47:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-02-28 21:48:00,1.6049,1.605,1.6048,1.6048,136300000.0
2006-02-28 21:49:00,1.6047,1.6049,1.6046,1.6048,136300000.0
2006-02-28 21:50:00,1.6047,1.6048,1.6043,1.6043,136300000.0
2006-02-28 21:51:00,1.6044,1.6049,1.6044,1.6049,136300000.0
2006-02-28 21:52:00,1.605,1.6052,1.6049,1.605,136300000.0
2006-02-28 21:53:00,1.6051,1.6051,1.6049,1.605,136300000.0
2006-02-28 21:54:00,1.6048,1.605,1.6048,1.6049,136300000.0
2006-02-28 21:55:00,1.6048,1.6049,1.6046,1.6048,136300000.0
2006-02-28 21:56:00,1.6049,1.605,1.6049,1.605,136300000.0
2006-02-28 21:57:00,1.6051,1.6051,1.6049,1.605,136300000.0
2006-02-28 21:58:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-28 21:59:00,1.6048,1.6048,1.6048,1.6048,136300000.0
2006-02-28 22:00:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-02-28 22:01:00,1.605,1.605,1.6048,1.6048,136300000.0
2006-02-28 22:02:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2006-02-28 22:03:00,1.6048,1.6051,1.6046,1.6051,136300000.0
2006-02-28 22:04:00,1.6052,1.6053,1.605,1.6051,136300000.0
2006-02-28 22:05:00,1.605,1.6051,1.605,1.6051,136300000.0
2006-02-28 22:06:00,1.6052,1.6053,1.6051,1.6052,136300000.0
2006-02-28 22:07:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-28 22:08:00,1.6053,1.6055,1.6051,1.6052,136300000.0
2006-02-28 22:09:00,1.6051,1.6053,1.6051,1.6051,136300000.0
2006-02-28 22:10:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-02-28 22:11:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-02-28 22:13:00,1.6051,1.6053,1.605,1.6053,136300000.0
2006-02-28 22:14:00,1.6051,1.6053,1.6049,1.6049,136300000.0
2006-02-28 22:15:00,1.605,1.6052,1.605,1.605,136300000.0
2006-02-28 22:16:00,1.6049,1.605,1.6049,1.6049,136300000.0
2006-02-28 22:17:00,1.605,1.6051,1.605,1.605,136300000.0
2006-02-28 22:18:00,1.6052,1.6053,1.6052,1.6052,136300000.0
2006-02-28 22:20:00,1.605,1.6051,1.6049,1.6049,136300000.0
2006-02-28 22:21:00,1.605,1.605,1.6047,1.6048,136300000.0
2006-02-28 22:22:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2006-02-28 22:23:00,1.6047,1.6047,1.6045,1.6047,136300000.0
2006-02-28 22:24:00,1.6048,1.6051,1.6047,1.6047,136300000.0
2006-02-28 22:25:00,1.6048,1.605,1.6048,1.605,136300000.0
2006-02-28 22:26:00,1.6051,1.6051,1.605,1.6051,136300000.0
2006-02-28 22:27:00,1.6052,1.6052,1.605,1.605,136300000.0
2006-02-28 22:28:00,1.6051,1.6051,1.6049,1.6049,136300000.0
2006-02-28 22:29:00,1.605,1.6051,1.6049,1.6049,136300000.0
2006-02-28 22:30:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-28 22:31:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-02-28 22:32:00,1.6048,1.605,1.6046,1.6048,136300000.0
2006-02-28 22:33:00,1.6046,1.6048,1.6045,1.6046,136300000.0
2006-02-28 22:34:00,1.6047,1.6049,1.6045,1.6049,136300000.0
2006-02-28 22:35:00,1.6048,1.6048,1.6047,1.6047,136300000.0
2006-02-28 22:36:00,1.6048,1.6048,1.6047,1.6048,136300000.0
2006-02-28 22:37:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-02-28 22:38:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-28 22:39:00,1.6045,1.6046,1.6045,1.6045,136300000.0
2006-02-28 22:40:00,1.6046,1.6047,1.6046,1.6047,136300000.0
2006-02-28 22:41:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2006-02-28 22:42:00,1.6047,1.6049,1.6046,1.6047,136300000.0
2006-02-28 22:43:00,1.6048,1.6049,1.6047,1.6049,136300000.0
2006-02-28 22:44:00,1.6048,1.6049,1.6048,1.6049,136300000.0
2006-02-28 22:45:00,1.6051,1.6052,1.6047,1.6047,136300000.0
2006-02-28 22:46:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-02-28 22:49:00,1.6047,1.6048,1.6046,1.6047,136300000.0
2006-02-28 22:51:00,1.6045,1.6047,1.6045,1.6047,136300000.0
2006-02-28 22:52:00,1.6045,1.6048,1.6045,1.6048,136300000.0
2006-02-28 22:53:00,1.6047,1.6049,1.6046,1.6047,136300000.0
2006-02-28 22:54:00,1.6048,1.605,1.6047,1.605,136300000.0
2006-02-28 22:55:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2006-02-28 22:56:00,1.6052,1.6055,1.6051,1.6054,136300000.0
2006-02-28 22:57:00,1.6055,1.6055,1.6051,1.6053,136300000.0
2006-02-28 22:58:00,1.6051,1.6056,1.6051,1.6055,136300000.0
2006-02-28 22:59:00,1.6053,1.6055,1.6053,1.6053,136300000.0
2006-02-28 23:00:00,1.6052,1.6053,1.6052,1.6053,136300000.0
2006-02-28 23:02:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-02-28 23:03:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-02-28 23:06:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-02-28 23:07:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-02-28 23:08:00,1.6057,1.6066,1.6057,1.6066,136300000.0
2006-02-28 23:09:00,1.607,1.607,1.6063,1.6063,136300000.0
2006-02-28 23:10:00,1.6062,1.6063,1.6061,1.6061,136300000.0
2006-02-28 23:11:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2006-02-28 23:12:00,1.6063,1.6067,1.6063,1.6066,136300000.0
2006-02-28 23:13:00,1.6065,1.6066,1.6064,1.6066,136300000.0
2006-02-28 23:14:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-02-28 23:15:00,1.6064,1.6066,1.6063,1.6066,136300000.0
2006-02-28 23:16:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-02-28 23:17:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-02-28 23:18:00,1.6066,1.6068,1.6064,1.6068,136300000.0
2006-02-28 23:19:00,1.607,1.6071,1.6069,1.6071,136300000.0
2006-02-28 23:20:00,1.607,1.6071,1.6068,1.607,136300000.0
2006-02-28 23:21:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-02-28 23:22:00,1.607,1.607,1.6068,1.6068,136300000.0
2006-02-28 23:23:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2006-02-28 23:24:00,1.6068,1.6068,1.6067,1.6067,136300000.0
2006-02-28 23:25:00,1.6068,1.6071,1.6068,1.6069,136300000.0
2006-02-28 23:26:00,1.6068,1.6068,1.6064,1.6064,136300000.0
2006-02-28 23:27:00,1.6063,1.6065,1.6062,1.6063,136300000.0
2006-02-28 23:28:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-02-28 23:29:00,1.6062,1.6063,1.6062,1.6062,136300000.0
2006-02-28 23:30:00,1.6063,1.6063,1.606,1.6062,136300000.0
2006-02-28 23:31:00,1.6061,1.6062,1.6057,1.6058,136300000.0
2006-02-28 23:32:00,1.6055,1.6055,1.6053,1.6055,136300000.0
2006-02-28 23:33:00,1.6057,1.6058,1.6054,1.6054,136300000.0
2006-02-28 23:34:00,1.6053,1.6054,1.6052,1.6054,136300000.0
2006-02-28 23:35:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-02-28 23:36:00,1.6054,1.6057,1.6053,1.6055,136300000.0
2006-02-28 23:37:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-02-28 23:38:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-28 23:39:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-02-28 23:40:00,1.6054,1.6056,1.6052,1.6056,136300000.0
2006-02-28 23:41:00,1.6054,1.6057,1.6053,1.6055,136300000.0
2006-02-28 23:42:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-02-28 23:43:00,1.6053,1.6054,1.6053,1.6054,136300000.0
2006-02-28 23:44:00,1.6053,1.6054,1.605,1.605,136300000.0
2006-02-28 23:45:00,1.6051,1.6053,1.6051,1.6053,136300000.0
2006-02-28 23:47:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-02-28 23:48:00,1.6052,1.6053,1.6049,1.6053,136300000.0
2006-02-28 23:49:00,1.6052,1.6055,1.6052,1.6053,136300000.0
2006-02-28 23:50:00,1.6052,1.6057,1.6052,1.6056,136300000.0
2006-02-28 23:51:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-02-28 23:52:00,1.6054,1.6058,1.6053,1.6058,136300000.0
2006-02-28 23:53:00,1.6057,1.6059,1.6057,1.6059,136300000.0
2006-02-28 23:54:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2006-02-28 23:55:00,1.6059,1.6059,1.6059,1.6059,136300000.0
2006-02-28 23:56:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-02-28 23:57:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2006-02-28 23:58:00,1.6053,1.6059,1.6053,1.6059,136300000.0
2006-02-28 23:59:00,1.606,1.606,1.6058,1.6058,136300000.0
2006-03-01 00:00:00,1.6057,1.6059,1.6056,1.6059,136300000.0
2006-03-01 00:01:00,1.6057,1.6059,1.6056,1.6058,136300000.0
2006-03-01 00:02:00,1.6057,1.6057,1.6056,1.6057,136300000.0
2006-03-01 00:03:00,1.6056,1.6058,1.6055,1.6056,136300000.0
2006-03-01 00:04:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-03-01 00:05:00,1.6057,1.6058,1.6056,1.6058,136300000.0
2006-03-01 00:06:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2006-03-01 00:07:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-03-01 00:08:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2006-03-01 00:09:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2006-03-01 00:10:00,1.6058,1.6059,1.6057,1.6059,136300000.0
2006-03-01 00:11:00,1.606,1.606,1.6055,1.6056,136300000.0
2006-03-01 00:12:00,1.6057,1.6058,1.6055,1.6056,136300000.0
2006-03-01 00:13:00,1.6055,1.6058,1.6055,1.6056,136300000.0
2006-03-01 00:14:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-03-01 00:15:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-03-01 00:16:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2006-03-01 00:17:00,1.6055,1.6057,1.6054,1.6057,136300000.0
2006-03-01 00:18:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-03-01 00:19:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-03-01 00:20:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-03-01 00:21:00,1.6055,1.6058,1.6053,1.6056,136300000.0
2006-03-01 00:22:00,1.6057,1.6064,1.6054,1.6056,136300000.0
2006-03-01 00:23:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2006-03-01 00:24:00,1.6053,1.6056,1.6053,1.6055,136300000.0
2006-03-01 00:25:00,1.6054,1.6054,1.6051,1.6051,136300000.0
2006-03-01 00:26:00,1.605,1.6052,1.6047,1.6052,136300000.0
2006-03-01 00:27:00,1.6054,1.6065,1.6054,1.6061,136300000.0
2006-03-01 00:28:00,1.6054,1.6056,1.6051,1.6053,136300000.0
2006-03-01 00:29:00,1.6054,1.6056,1.6051,1.6055,136300000.0
2006-03-01 00:30:00,1.6054,1.6056,1.6052,1.6053,136300000.0
2006-03-01 00:31:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-03-01 00:32:00,1.605,1.6053,1.6049,1.605,136300000.0
2006-03-01 00:33:00,1.6052,1.6052,1.6046,1.6047,136300000.0
2006-03-01 00:34:00,1.6046,1.605,1.6045,1.6046,136300000.0
2006-03-01 00:35:00,1.6048,1.6051,1.6043,1.6051,136300000.0
2006-03-01 00:36:00,1.6049,1.6052,1.6047,1.6051,136300000.0
2006-03-01 00:37:00,1.6049,1.6052,1.6047,1.6052,136300000.0
2006-03-01 00:38:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-03-01 00:39:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2006-03-01 00:40:00,1.605,1.6052,1.605,1.6052,136300000.0
2006-03-01 00:41:00,1.6053,1.6073,1.6051,1.6073,136300000.0
2006-03-01 00:42:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2006-03-01 00:43:00,1.6048,1.6051,1.6044,1.6045,136300000.0
2006-03-01 00:44:00,1.6046,1.6053,1.6046,1.6052,136300000.0
2006-03-01 00:45:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2006-03-01 00:46:00,1.6047,1.6053,1.6047,1.6053,136300000.0
2006-03-01 00:47:00,1.6052,1.6052,1.6048,1.6048,136300000.0
2006-03-01 00:48:00,1.605,1.6051,1.6047,1.6051,136300000.0
2006-03-01 00:49:00,1.605,1.605,1.6047,1.6049,136300000.0
2006-03-01 00:50:00,1.605,1.605,1.6047,1.6049,136300000.0
2006-03-01 00:51:00,1.6048,1.6051,1.6048,1.6049,136300000.0
2006-03-01 00:52:00,1.6048,1.605,1.6043,1.6045,136300000.0
2006-03-01 00:53:00,1.6046,1.6048,1.6046,1.6047,136300000.0
2006-03-01 00:54:00,1.6046,1.6052,1.6046,1.605,136300000.0
2006-03-01 00:55:00,1.6051,1.6051,1.6045,1.6047,136300000.0
2006-03-01 00:56:00,1.6048,1.6051,1.6044,1.605,136300000.0
2006-03-01 00:57:00,1.6051,1.6053,1.605,1.6053,136300000.0
2006-03-01 00:58:00,1.6052,1.6055,1.6051,1.6053,136300000.0
2006-03-01 00:59:00,1.6052,1.6053,1.6051,1.6053,136300000.0
2006-03-01 01:00:00,1.6051,1.6051,1.6048,1.6049,136300000.0
2006-03-01 01:01:00,1.6048,1.605,1.6044,1.6048,136300000.0
2006-03-01 01:02:00,1.605,1.6051,1.6046,1.6049,136300000.0
2006-03-01 01:03:00,1.605,1.605,1.6047,1.6047,136300000.0
2006-03-01 01:04:00,1.6048,1.605,1.6046,1.6046,136300000.0
2006-03-01 01:05:00,1.6047,1.6048,1.6046,1.6046,136300000.0
2006-03-01 01:06:00,1.6044,1.6045,1.6042,1.6043,136300000.0
2006-03-01 01:07:00,1.6042,1.6046,1.6042,1.6046,136300000.0
2006-03-01 01:08:00,1.6047,1.6048,1.6045,1.6046,136300000.0
2006-03-01 01:09:00,1.6045,1.6046,1.6044,1.6045,136300000.0
2006-03-01 01:10:00,1.6046,1.6049,1.6046,1.6048,136300000.0
2006-03-01 01:11:00,1.6047,1.6048,1.6043,1.6046,136300000.0
2006-03-01 01:12:00,1.6047,1.605,1.6045,1.6049,136300000.0
2006-03-01 01:13:00,1.6048,1.6049,1.6046,1.6049,136300000.0
2006-03-01 01:14:00,1.6048,1.6049,1.6044,1.6044,136300000.0
2006-03-01 01:15:00,1.6047,1.6047,1.6046,1.6046,136300000.0
2006-03-01 01:16:00,1.6045,1.6045,1.6042,1.6043,136300000.0
2006-03-01 01:17:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-03-01 01:18:00,1.6044,1.6045,1.6043,1.6043,136300000.0
2006-03-01 01:19:00,1.6042,1.6044,1.6042,1.6043,136300000.0
2006-03-01 01:20:00,1.6044,1.6046,1.6042,1.6045,136300000.0
2006-03-01 01:21:00,1.6046,1.6046,1.6046,1.6046,136300000.0
2006-03-01 01:22:00,1.6047,1.6047,1.6047,1.6047,136300000.0
2006-03-01 01:23:00,1.6046,1.6054,1.6045,1.6049,136300000.0
2006-03-01 01:24:00,1.6051,1.6058,1.605,1.6058,136300000.0
2006-03-01 01:25:00,1.6055,1.6056,1.6051,1.6053,136300000.0
2006-03-01 01:26:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-03-01 01:27:00,1.6057,1.6058,1.6055,1.6058,136300000.0
2006-03-01 01:28:00,1.6057,1.6057,1.6052,1.6057,136300000.0
2006-03-01 01:29:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-03-01 01:30:00,1.606,1.6072,1.606,1.6062,136300000.0
2006-03-01 01:31:00,1.6065,1.6065,1.6062,1.6064,136300000.0
2006-03-01 01:32:00,1.6065,1.6076,1.6064,1.6074,136300000.0
2006-03-01 01:33:00,1.6075,1.6075,1.6071,1.6075,136300000.0
2006-03-01 01:34:00,1.6073,1.608,1.6073,1.6078,136300000.0
2006-03-01 01:35:00,1.6079,1.6087,1.6077,1.6084,136300000.0
2006-03-01 01:36:00,1.6085,1.6086,1.6075,1.6078,136300000.0
2006-03-01 01:37:00,1.6077,1.6078,1.6075,1.6077,136300000.0
2006-03-01 01:38:00,1.6076,1.6079,1.6072,1.6076,136300000.0
2006-03-01 01:39:00,1.6074,1.6077,1.6065,1.6072,136300000.0
2006-03-01 01:40:00,1.6073,1.6073,1.6068,1.607,136300000.0
2006-03-01 01:41:00,1.6071,1.6073,1.6069,1.607,136300000.0
2006-03-01 01:42:00,1.6072,1.6072,1.6067,1.6067,136300000.0
2006-03-01 01:43:00,1.6068,1.6069,1.6065,1.6067,136300000.0
2006-03-01 01:44:00,1.6069,1.6071,1.6068,1.607,136300000.0
2006-03-01 01:45:00,1.6068,1.6069,1.6067,1.6069,136300000.0
2006-03-01 01:46:00,1.607,1.6073,1.6068,1.607,136300000.0
2006-03-01 01:47:00,1.6069,1.6074,1.6069,1.6071,136300000.0
2006-03-01 01:48:00,1.607,1.6073,1.607,1.607,136300000.0
2006-03-01 01:49:00,1.6069,1.6074,1.6067,1.6071,136300000.0
2006-03-01 01:50:00,1.607,1.6072,1.6069,1.6071,136300000.0
2006-03-01 01:51:00,1.607,1.6072,1.6068,1.6069,136300000.0
2006-03-01 01:52:00,1.607,1.607,1.6065,1.6067,136300000.0
2006-03-01 01:53:00,1.6066,1.607,1.6066,1.6069,136300000.0
2006-03-01 01:54:00,1.607,1.607,1.6062,1.6062,136300000.0
2006-03-01 01:55:00,1.6061,1.6067,1.6058,1.6064,136300000.0
2006-03-01 01:56:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-03-01 01:57:00,1.6062,1.6065,1.6062,1.6062,136300000.0
2006-03-01 01:58:00,1.6063,1.6063,1.6059,1.6062,136300000.0
2006-03-01 01:59:00,1.6064,1.6065,1.6061,1.6064,136300000.0
2006-03-01 02:00:00,1.6063,1.6063,1.6055,1.6055,136300000.0
2006-03-01 02:01:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2006-03-01 02:02:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2006-03-01 02:03:00,1.6056,1.6065,1.6055,1.6064,136300000.0
2006-03-01 02:04:00,1.6066,1.6066,1.6059,1.6061,136300000.0
2006-03-01 02:05:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2006-03-01 02:06:00,1.606,1.6061,1.606,1.606,136300000.0
2006-03-01 02:07:00,1.6061,1.6063,1.6061,1.6063,136300000.0
2006-03-01 02:08:00,1.6062,1.6062,1.6059,1.606,136300000.0
2006-03-01 02:09:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-03-01 02:10:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-03-01 02:11:00,1.6061,1.6061,1.6059,1.6061,136300000.0
2006-03-01 02:12:00,1.606,1.6062,1.6059,1.6059,136300000.0
2006-03-01 02:13:00,1.6063,1.6069,1.6061,1.6065,136300000.0
2006-03-01 02:14:00,1.6067,1.6067,1.6063,1.6065,136300000.0
2006-03-01 02:15:00,1.6068,1.6068,1.6064,1.6064,136300000.0
2006-03-01 02:16:00,1.6065,1.6067,1.6063,1.6066,136300000.0
2006-03-01 02:17:00,1.6067,1.6069,1.6066,1.6069,136300000.0
2006-03-01 02:18:00,1.6068,1.607,1.6067,1.6067,136300000.0
2006-03-01 02:19:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-03-01 02:20:00,1.6067,1.6067,1.6066,1.6066,136300000.0
2006-03-01 02:21:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-03-01 02:22:00,1.6065,1.6067,1.6064,1.6067,136300000.0
2006-03-01 02:23:00,1.6066,1.6076,1.6066,1.6076,136300000.0
2006-03-01 02:24:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-03-01 02:25:00,1.6077,1.6078,1.6075,1.6076,136300000.0
2006-03-01 02:26:00,1.6074,1.6076,1.6072,1.6075,136300000.0
2006-03-01 02:27:00,1.6074,1.6075,1.607,1.6072,136300000.0
2006-03-01 02:28:00,1.607,1.6074,1.607,1.607,136300000.0
2006-03-01 02:29:00,1.6071,1.6074,1.607,1.6073,136300000.0
2006-03-01 02:30:00,1.6071,1.6071,1.6068,1.6068,136300000.0
2006-03-01 02:31:00,1.6069,1.607,1.6068,1.607,136300000.0
2006-03-01 02:32:00,1.6069,1.6069,1.6066,1.6066,136300000.0
2006-03-01 02:33:00,1.6069,1.607,1.6067,1.6068,136300000.0
2006-03-01 02:34:00,1.6067,1.607,1.6067,1.607,136300000.0
2006-03-01 02:35:00,1.6068,1.6068,1.6066,1.6066,136300000.0
2006-03-01 02:36:00,1.6065,1.6067,1.6065,1.6066,136300000.0
2006-03-01 02:37:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-03-01 02:39:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-03-01 02:40:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-03-01 02:41:00,1.6065,1.6067,1.6065,1.6067,136300000.0
2006-03-01 02:42:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-03-01 02:43:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-03-01 02:44:00,1.6067,1.6068,1.6067,1.6068,136300000.0
2006-03-01 02:45:00,1.6067,1.607,1.6067,1.607,136300000.0
2006-03-01 02:46:00,1.6068,1.6068,1.6068,1.6068,136300000.0
2006-03-01 02:47:00,1.6069,1.6069,1.6064,1.6065,136300000.0
2006-03-01 02:48:00,1.6066,1.6068,1.6064,1.6066,136300000.0
2006-03-01 02:49:00,1.6067,1.6067,1.6065,1.6065,136300000.0
2006-03-01 02:50:00,1.6064,1.6067,1.6064,1.6066,136300000.0
2006-03-01 02:51:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2006-03-01 02:52:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2006-03-01 02:53:00,1.6067,1.607,1.6067,1.6069,136300000.0
2006-03-01 02:54:00,1.607,1.6072,1.6069,1.6072,136300000.0
2006-03-01 02:55:00,1.6071,1.6071,1.607,1.607,136300000.0
2006-03-01 02:56:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-03-01 02:57:00,1.607,1.607,1.6069,1.6069,136300000.0
2006-03-01 02:58:00,1.6068,1.6069,1.6068,1.6069,136300000.0
2006-03-01 02:59:00,1.6068,1.6069,1.6064,1.6064,136300000.0
2006-03-01 03:00:00,1.6063,1.6064,1.6058,1.6058,136300000.0
2006-03-01 03:01:00,1.6059,1.606,1.6057,1.606,136300000.0
2006-03-01 03:02:00,1.6058,1.6059,1.6058,1.6058,136300000.0
2006-03-01 03:03:00,1.6059,1.6059,1.6054,1.6055,136300000.0
2006-03-01 03:04:00,1.6056,1.6062,1.6056,1.6058,136300000.0
2006-03-01 03:05:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-03-01 03:06:00,1.606,1.6062,1.606,1.6061,136300000.0
2006-03-01 03:07:00,1.606,1.6062,1.6058,1.6061,136300000.0
2006-03-01 03:08:00,1.606,1.6061,1.606,1.606,136300000.0
2006-03-01 03:09:00,1.6062,1.6062,1.6053,1.6057,136300000.0
2006-03-01 03:10:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-03-01 03:11:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-03-01 03:12:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2006-03-01 03:13:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-03-01 03:14:00,1.606,1.606,1.6054,1.6057,136300000.0
2006-03-01 03:15:00,1.6055,1.6058,1.6051,1.6051,136300000.0
2006-03-01 03:16:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2006-03-01 03:17:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-03-01 03:18:00,1.605,1.6052,1.605,1.6051,136300000.0
2006-03-01 03:19:00,1.605,1.605,1.6049,1.6049,136300000.0
2006-03-01 03:20:00,1.605,1.6053,1.6049,1.6053,136300000.0
2006-03-01 03:21:00,1.6052,1.6052,1.6051,1.6052,136300000.0
2006-03-01 03:22:00,1.6053,1.6053,1.605,1.6052,136300000.0
2006-03-01 03:23:00,1.6053,1.6055,1.6052,1.6052,136300000.0
2006-03-01 03:24:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2006-03-01 03:25:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-03-01 03:26:00,1.6054,1.6054,1.6053,1.6053,136300000.0
2006-03-01 03:27:00,1.6054,1.6054,1.6051,1.6052,136300000.0
2006-03-01 03:28:00,1.6051,1.6052,1.605,1.6051,136300000.0
2006-03-01 03:29:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2006-03-01 03:30:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2006-03-01 03:31:00,1.6054,1.6056,1.6053,1.6053,136300000.0
2006-03-01 03:32:00,1.6054,1.6054,1.6053,1.6054,136300000.0
2006-03-01 03:33:00,1.6053,1.6054,1.6053,1.6053,136300000.0
2006-03-01 03:34:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-03-01 03:35:00,1.6056,1.6057,1.6055,1.6055,136300000.0
2006-03-01 03:37:00,1.6054,1.6057,1.6054,1.6055,136300000.0
2006-03-01 03:38:00,1.6056,1.6057,1.6054,1.6054,136300000.0
2006-03-01 03:39:00,1.6055,1.6057,1.6055,1.6055,136300000.0
2006-03-01 03:40:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2006-03-01 03:41:00,1.6057,1.6058,1.6055,1.6058,136300000.0
2006-03-01 03:42:00,1.6057,1.6058,1.6056,1.6057,136300000.0
2006-03-01 03:43:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2006-03-01 03:44:00,1.6057,1.6057,1.6054,1.6055,136300000.0
2006-03-01 03:45:00,1.6054,1.6057,1.6054,1.6056,136300000.0
2006-03-01 03:46:00,1.6055,1.6056,1.6052,1.6052,136300000.0
2006-03-01 03:47:00,1.6054,1.6054,1.6054,1.6054,136300000.0
2006-03-01 03:48:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-03-01 03:50:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-03-01 03:51:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-03-01 03:52:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-03-01 03:53:00,1.6055,1.6055,1.6055,1.6055,136300000.0
2006-03-01 03:54:00,1.6056,1.6057,1.6055,1.6057,136300000.0
2006-03-01 03:55:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-03-01 03:56:00,1.6054,1.6056,1.6053,1.6056,136300000.0
2006-03-01 03:57:00,1.6057,1.606,1.6056,1.6058,136300000.0
2006-03-01 03:58:00,1.6057,1.6061,1.6057,1.6059,136300000.0
2006-03-01 03:59:00,1.6061,1.6062,1.606,1.606,136300000.0
2006-03-01 04:00:00,1.6059,1.6063,1.6059,1.606,136300000.0
2006-03-01 04:01:00,1.6062,1.6065,1.606,1.6064,136300000.0
2006-03-01 04:02:00,1.6062,1.6065,1.6062,1.6064,136300000.0
2006-03-01 04:03:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2006-03-01 04:04:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2006-03-01 04:05:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2006-03-01 04:06:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2006-03-01 04:07:00,1.6061,1.6063,1.6061,1.6062,136300000.0
2006-03-01 04:08:00,1.6061,1.6062,1.606,1.606,136300000.0
2006-03-01 04:09:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-03-01 04:10:00,1.6059,1.6061,1.6058,1.606,136300000.0
2006-03-01 04:11:00,1.6059,1.6059,1.6058,1.6059,136300000.0
2006-03-01 04:12:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-03-01 04:13:00,1.6059,1.6062,1.6058,1.6062,136300000.0
2006-03-01 04:14:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-03-01 04:15:00,1.6065,1.6065,1.6063,1.6063,136300000.0
2006-03-01 04:16:00,1.6062,1.6063,1.6058,1.606,136300000.0
2006-03-01 04:17:00,1.6059,1.6062,1.6058,1.6061,136300000.0
2006-03-01 04:18:00,1.6062,1.6062,1.6061,1.6062,136300000.0
2006-03-01 04:19:00,1.6061,1.6062,1.6061,1.6061,136300000.0
2006-03-01 04:20:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2006-03-01 04:21:00,1.6062,1.6062,1.6058,1.6059,136300000.0
2006-03-01 04:22:00,1.6058,1.6062,1.6058,1.606,136300000.0
2006-03-01 04:23:00,1.6062,1.6064,1.6059,1.6061,136300000.0
2006-03-01 04:24:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2006-03-01 04:25:00,1.606,1.6061,1.6058,1.6061,136300000.0
2006-03-01 04:26:00,1.606,1.6061,1.6058,1.606,136300000.0
2006-03-01 04:27:00,1.6061,1.6062,1.606,1.6061,136300000.0
2006-03-01 04:28:00,1.6062,1.6064,1.6062,1.6064,136300000.0
2006-03-01 04:29:00,1.6065,1.6067,1.6065,1.6066,136300000.0
2006-03-01 04:30:00,1.6068,1.6074,1.6065,1.6065,136300000.0
2006-03-01 04:31:00,1.6064,1.6066,1.6064,1.6065,136300000.0
2006-03-01 04:32:00,1.6066,1.6066,1.6064,1.6064,136300000.0
2006-03-01 04:33:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-03-01 04:34:00,1.6065,1.6067,1.6065,1.6067,136300000.0
2006-03-01 04:35:00,1.6068,1.6068,1.6067,1.6067,136300000.0
2006-03-01 04:36:00,1.6066,1.6068,1.6066,1.6067,136300000.0
2006-03-01 04:37:00,1.6068,1.6068,1.6066,1.6067,136300000.0
2006-03-01 04:38:00,1.6068,1.6069,1.6065,1.6068,136300000.0
2006-03-01 04:39:00,1.6069,1.607,1.6067,1.6067,136300000.0
2006-03-01 04:41:00,1.6068,1.6076,1.6067,1.6074,136300000.0
2006-03-01 04:42:00,1.6076,1.6076,1.6071,1.6071,136300000.0
2006-03-01 04:43:00,1.607,1.6072,1.6067,1.6072,136300000.0
2006-03-01 04:44:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-03-01 04:45:00,1.6074,1.6074,1.6069,1.6073,136300000.0
2006-03-01 04:46:00,1.6072,1.6073,1.6069,1.6073,136300000.0
2006-03-01 04:47:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-03-01 04:48:00,1.6074,1.6074,1.6072,1.6072,136300000.0
2006-03-01 04:49:00,1.607,1.6074,1.6069,1.6071,136300000.0
2006-03-01 04:50:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-03-01 04:51:00,1.6071,1.6071,1.6071,1.6071,136300000.0
2006-03-01 04:52:00,1.607,1.6072,1.607,1.6072,136300000.0
2006-03-01 04:53:00,1.6073,1.6074,1.6068,1.6069,136300000.0
2006-03-01 04:54:00,1.6071,1.6073,1.6071,1.6071,136300000.0
2006-03-01 04:55:00,1.6072,1.6074,1.6071,1.6073,136300000.0
2006-03-01 04:56:00,1.6072,1.6073,1.6069,1.6073,136300000.0
2006-03-01 04:57:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2006-03-01 04:58:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-03-01 04:59:00,1.6072,1.6073,1.6069,1.607,136300000.0
2006-03-01 05:00:00,1.6071,1.6073,1.607,1.6073,136300000.0
2006-03-01 05:01:00,1.6072,1.6073,1.6072,1.6072,136300000.0
2006-03-01 05:02:00,1.6073,1.6073,1.6068,1.6069,136300000.0
2006-03-01 05:03:00,1.607,1.607,1.6069,1.607,136300000.0
2006-03-01 05:04:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-03-01 05:05:00,1.607,1.607,1.6068,1.6068,136300000.0
2006-03-01 05:06:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-03-01 05:07:00,1.6068,1.607,1.6068,1.607,136300000.0
2006-03-01 05:08:00,1.6071,1.6076,1.607,1.6073,136300000.0
2006-03-01 05:09:00,1.6072,1.6075,1.6069,1.6069,136300000.0
2006-03-01 05:10:00,1.6071,1.6074,1.607,1.6071,136300000.0
2006-03-01 05:11:00,1.607,1.6071,1.607,1.607,136300000.0
2006-03-01 05:12:00,1.6071,1.6071,1.6069,1.607,136300000.0
2006-03-01 05:13:00,1.6069,1.607,1.6069,1.607,136300000.0
2006-03-01 05:14:00,1.6069,1.607,1.6068,1.607,136300000.0
2006-03-01 05:15:00,1.6069,1.607,1.6069,1.6069,136300000.0
2006-03-01 05:16:00,1.607,1.6071,1.6068,1.6069,136300000.0
2006-03-01 05:17:00,1.607,1.6071,1.6069,1.6071,136300000.0
2006-03-01 05:18:00,1.607,1.607,1.607,1.607,136300000.0
2006-03-01 05:19:00,1.6069,1.607,1.6068,1.6069,136300000.0
2006-03-01 05:20:00,1.6071,1.6071,1.6067,1.6068,136300000.0
2006-03-01 05:21:00,1.6067,1.6068,1.6065,1.6065,136300000.0
2006-03-01 05:22:00,1.6066,1.6066,1.6062,1.6062,136300000.0
2006-03-01 05:23:00,1.6061,1.6065,1.606,1.6064,136300000.0
2006-03-01 05:24:00,1.6063,1.6065,1.6062,1.6065,136300000.0
2006-03-01 05:25:00,1.6064,1.6064,1.6062,1.6064,136300000.0
2006-03-01 05:26:00,1.6062,1.6064,1.6062,1.6062,136300000.0
2006-03-01 05:27:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2006-03-01 05:28:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-03-01 05:29:00,1.6058,1.606,1.6058,1.6059,136300000.0
2006-03-01 05:30:00,1.6058,1.6059,1.6055,1.6056,136300000.0
2006-03-01 05:31:00,1.6058,1.6058,1.6055,1.6056,136300000.0
2006-03-01 05:32:00,1.6057,1.6059,1.6057,1.6057,136300000.0
2006-03-01 05:33:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-03-01 05:34:00,1.6057,1.606,1.6056,1.6059,136300000.0
2006-03-01 05:35:00,1.606,1.606,1.6057,1.6057,136300000.0
2006-03-01 05:36:00,1.6058,1.6058,1.6058,1.6058,136300000.0
2006-03-01 05:37:00,1.6059,1.606,1.6055,1.6057,136300000.0
2006-03-01 05:38:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-03-01 05:39:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2006-03-01 05:40:00,1.6058,1.6058,1.6055,1.6055,136300000.0
2006-03-01 05:41:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-03-01 05:42:00,1.6055,1.6056,1.6054,1.6054,136300000.0
2006-03-01 05:43:00,1.6056,1.6056,1.6053,1.6053,136300000.0
2006-03-01 05:44:00,1.6055,1.6055,1.6052,1.6053,136300000.0
2006-03-01 05:45:00,1.6052,1.6054,1.6052,1.6054,136300000.0
2006-03-01 05:46:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-03-01 05:47:00,1.6055,1.6056,1.6054,1.6056,136300000.0
2006-03-01 05:48:00,1.6057,1.6057,1.6055,1.6055,136300000.0
2006-03-01 05:49:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2006-03-01 05:50:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-03-01 05:51:00,1.6059,1.6065,1.6059,1.6065,136300000.0
2006-03-01 05:52:00,1.6062,1.6067,1.6061,1.6061,136300000.0
2006-03-01 05:53:00,1.6062,1.6064,1.606,1.6062,136300000.0
2006-03-01 05:54:00,1.6061,1.6065,1.6061,1.6064,136300000.0
2006-03-01 05:57:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-03-01 05:58:00,1.6067,1.6068,1.6065,1.6065,136300000.0
2006-03-01 05:59:00,1.6067,1.6067,1.6066,1.6067,136300000.0
2006-03-01 06:00:00,1.6069,1.6072,1.6068,1.6069,136300000.0
2006-03-01 06:01:00,1.6068,1.6069,1.6067,1.6068,136300000.0
2006-03-01 06:02:00,1.6069,1.6069,1.6067,1.6069,136300000.0
2006-03-01 06:03:00,1.6068,1.607,1.6068,1.607,136300000.0
2006-03-01 06:04:00,1.6069,1.607,1.6063,1.6063,136300000.0
2006-03-01 06:05:00,1.6064,1.6065,1.6062,1.6063,136300000.0
2006-03-01 06:06:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-03-01 06:07:00,1.6062,1.6066,1.6062,1.6064,136300000.0
2006-03-01 06:08:00,1.6065,1.6066,1.6063,1.6066,136300000.0
2006-03-01 06:09:00,1.6067,1.607,1.6067,1.6068,136300000.0
2006-03-01 06:10:00,1.6066,1.6068,1.6066,1.6067,136300000.0
2006-03-01 06:11:00,1.6066,1.6069,1.6065,1.6068,136300000.0
2006-03-01 06:12:00,1.6069,1.6069,1.6068,1.6068,136300000.0
2006-03-01 06:13:00,1.6069,1.607,1.6068,1.6069,136300000.0
2006-03-01 06:14:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2006-03-01 06:15:00,1.607,1.607,1.607,1.607,136300000.0
2006-03-01 06:16:00,1.6068,1.6068,1.6067,1.6067,136300000.0
2006-03-01 06:17:00,1.6066,1.6066,1.6065,1.6066,136300000.0
2006-03-01 06:18:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2006-03-01 06:19:00,1.6066,1.6067,1.6065,1.6066,136300000.0
2006-03-01 06:20:00,1.6067,1.6067,1.6066,1.6067,136300000.0
2006-03-01 06:21:00,1.6066,1.6067,1.6063,1.6063,136300000.0
2006-03-01 06:22:00,1.6064,1.6064,1.6062,1.6062,136300000.0
2006-03-01 06:23:00,1.6063,1.6064,1.6062,1.6063,136300000.0
2006-03-01 06:24:00,1.6062,1.6062,1.6061,1.6061,136300000.0
2006-03-01 06:25:00,1.606,1.6061,1.6058,1.606,136300000.0
2006-03-01 06:26:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-03-01 06:27:00,1.6062,1.6062,1.6062,1.6062,136300000.0
2006-03-01 06:28:00,1.6061,1.6065,1.6061,1.6065,136300000.0
2006-03-01 06:29:00,1.6064,1.6064,1.6063,1.6063,136300000.0
2006-03-01 06:30:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-03-01 06:31:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2006-03-01 06:32:00,1.6062,1.6065,1.6062,1.6064,136300000.0
2006-03-01 06:33:00,1.6063,1.6064,1.6062,1.6064,136300000.0
2006-03-01 06:35:00,1.6065,1.6065,1.6065,1.6065,136300000.0
2006-03-01 06:36:00,1.6066,1.6066,1.6065,1.6065,136300000.0
2006-03-01 06:37:00,1.6066,1.6068,1.6065,1.6065,136300000.0
2006-03-01 06:38:00,1.6066,1.6068,1.6066,1.6067,136300000.0
2006-03-01 06:39:00,1.6068,1.6068,1.6067,1.6068,136300000.0
2006-03-01 06:40:00,1.6067,1.6068,1.6067,1.6067,136300000.0
2006-03-01 06:41:00,1.6066,1.6067,1.6066,1.6066,136300000.0
2006-03-01 06:43:00,1.6065,1.6066,1.6064,1.6064,136300000.0
2006-03-01 06:44:00,1.6063,1.6065,1.6063,1.6064,136300000.0
2006-03-01 06:45:00,1.6062,1.6062,1.606,1.606,136300000.0
2006-03-01 06:46:00,1.6063,1.6064,1.6062,1.6062,136300000.0
2006-03-01 06:47:00,1.6063,1.6064,1.6061,1.6063,136300000.0
2006-03-01 06:48:00,1.6062,1.6066,1.606,1.606,136300000.0
2006-03-01 06:49:00,1.6059,1.606,1.6054,1.6057,136300000.0
2006-03-01 06:50:00,1.6056,1.6059,1.6056,1.6057,136300000.0
2006-03-01 06:51:00,1.6058,1.6059,1.6056,1.6058,136300000.0
2006-03-01 06:52:00,1.6059,1.6061,1.6057,1.606,136300000.0
2006-03-01 06:53:00,1.6058,1.6064,1.6058,1.6062,136300000.0
2006-03-01 06:54:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2006-03-01 06:55:00,1.606,1.6063,1.6059,1.6061,136300000.0
2006-03-01 06:56:00,1.6063,1.6063,1.6061,1.6062,136300000.0
2006-03-01 06:57:00,1.6063,1.6065,1.6061,1.6062,136300000.0
2006-03-01 06:58:00,1.6061,1.6062,1.6057,1.6058,136300000.0
2006-03-01 06:59:00,1.6057,1.6058,1.6056,1.6058,136300000.0
2006-03-01 07:00:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2006-03-01 07:01:00,1.6056,1.6063,1.6056,1.6061,136300000.0
2006-03-01 07:02:00,1.6062,1.6064,1.6061,1.6063,136300000.0
2006-03-01 07:03:00,1.6061,1.6062,1.606,1.6062,136300000.0
2006-03-01 07:04:00,1.606,1.6062,1.606,1.6061,136300000.0
2006-03-01 07:05:00,1.6062,1.6062,1.606,1.606,136300000.0
2006-03-01 07:06:00,1.6061,1.6062,1.6059,1.6062,136300000.0
2006-03-01 07:07:00,1.6061,1.6062,1.606,1.6061,136300000.0
2006-03-01 07:08:00,1.6062,1.6064,1.6061,1.6064,136300000.0
2006-03-01 07:09:00,1.6065,1.6065,1.6062,1.6064,136300000.0
2006-03-01 07:10:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-03-01 07:11:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-03-01 07:12:00,1.6063,1.6063,1.6062,1.6062,136300000.0
2006-03-01 07:13:00,1.6061,1.6062,1.606,1.6062,136300000.0
2006-03-01 07:14:00,1.606,1.6061,1.606,1.606,136300000.0
2006-03-01 07:15:00,1.6059,1.606,1.6059,1.6059,136300000.0
2006-03-01 07:16:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-03-01 07:17:00,1.606,1.6063,1.606,1.6061,136300000.0
2006-03-01 07:18:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-03-01 07:19:00,1.606,1.6062,1.606,1.6062,136300000.0
2006-03-01 07:20:00,1.6061,1.6062,1.6061,1.6062,136300000.0
2006-03-01 07:21:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-03-01 07:22:00,1.6062,1.6064,1.6061,1.6063,136300000.0
2006-03-01 07:23:00,1.6064,1.6064,1.6061,1.6064,136300000.0
2006-03-01 07:24:00,1.6062,1.6065,1.6061,1.6065,136300000.0
2006-03-01 07:25:00,1.6064,1.6065,1.6062,1.6065,136300000.0
2006-03-01 07:26:00,1.6064,1.6066,1.6064,1.6066,136300000.0
2006-03-01 07:27:00,1.6065,1.6066,1.6065,1.6065,136300000.0
2006-03-01 07:28:00,1.6066,1.6067,1.6066,1.6067,136300000.0
2006-03-01 07:29:00,1.6068,1.6069,1.6067,1.6068,136300000.0
2006-03-01 07:30:00,1.6067,1.6069,1.6067,1.6069,136300000.0
2006-03-01 07:31:00,1.607,1.607,1.607,1.607,136300000.0
2006-03-01 07:32:00,1.6071,1.6071,1.6069,1.607,136300000.0
2006-03-01 07:33:00,1.6069,1.607,1.6068,1.607,136300000.0
2006-03-01 07:34:00,1.6069,1.6069,1.6064,1.6064,136300000.0
2006-03-01 07:35:00,1.6065,1.6067,1.6063,1.6065,136300000.0
2006-03-01 07:36:00,1.6066,1.6067,1.6065,1.6067,136300000.0
2006-03-01 07:37:00,1.6066,1.6067,1.6065,1.6065,136300000.0
2006-03-01 07:38:00,1.6064,1.6065,1.6064,1.6064,136300000.0
2006-03-01 07:39:00,1.6063,1.6063,1.6063,1.6063,136300000.0
2006-03-01 07:40:00,1.6064,1.6064,1.6062,1.6063,136300000.0
2006-03-01 07:41:00,1.6064,1.6066,1.6062,1.6066,136300000.0
2006-03-01 07:42:00,1.6065,1.6069,1.6064,1.6069,136300000.0
2006-03-01 07:43:00,1.6068,1.6068,1.6064,1.6066,136300000.0
2006-03-01 07:44:00,1.6067,1.6068,1.6066,1.6067,136300000.0
2006-03-01 07:45:00,1.6066,1.6068,1.6064,1.6065,136300000.0
2006-03-01 07:46:00,1.6066,1.6067,1.6065,1.6065,136300000.0
2006-03-01 07:47:00,1.6066,1.6067,1.6065,1.6065,136300000.0
2006-03-01 07:48:00,1.6066,1.6066,1.6066,1.6066,136300000.0
2006-03-01 07:49:00,1.6067,1.6067,1.6066,1.6066,136300000.0
2006-03-01 07:50:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2006-03-01 07:51:00,1.6063,1.6064,1.6063,1.6064,136300000.0
2006-03-01 07:52:00,1.6063,1.6066,1.6063,1.6066,136300000.0
2006-03-01 07:53:00,1.6067,1.6067,1.6066,1.6067,136300000.0
2006-03-01 07:54:00,1.6066,1.6068,1.6064,1.6064,136300000.0
2006-03-01 07:55:00,1.6067,1.6067,1.6065,1.6065,136300000.0
2006-03-01 07:56:00,1.6067,1.6068,1.6064,1.6064,136300000.0
2006-03-01 07:57:00,1.6067,1.6067,1.6064,1.6064,136300000.0
2006-03-01 07:58:00,1.6063,1.6064,1.6059,1.6062,136300000.0
2006-03-01 07:59:00,1.6063,1.6064,1.606,1.6061,136300000.0
2006-03-01 08:00:00,1.606,1.6061,1.6057,1.6058,136300000.0
2006-03-01 08:01:00,1.6057,1.606,1.6056,1.606,136300000.0
2006-03-01 08:02:00,1.6059,1.6062,1.6058,1.6062,136300000.0
2006-03-01 08:03:00,1.606,1.606,1.6056,1.6056,136300000.0
2006-03-01 08:04:00,1.6057,1.6061,1.6056,1.6061,136300000.0
2006-03-01 08:05:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2006-03-01 08:06:00,1.6058,1.606,1.6058,1.606,136300000.0
2006-03-01 08:07:00,1.6058,1.6063,1.6058,1.6063,136300000.0
2006-03-01 08:08:00,1.6062,1.6066,1.6062,1.6063,136300000.0
2006-03-01 08:09:00,1.6064,1.6069,1.6064,1.6066,136300000.0
2006-03-01 08:10:00,1.6065,1.6067,1.6064,1.6066,136300000.0
2006-03-01 08:11:00,1.6068,1.6068,1.6065,1.6067,136300000.0
2006-03-01 08:12:00,1.6066,1.6068,1.6066,1.6068,136300000.0
2006-03-01 08:13:00,1.6067,1.6069,1.6066,1.6066,136300000.0
2006-03-01 08:14:00,1.6065,1.6073,1.6065,1.607,136300000.0
2006-03-01 08:15:00,1.6069,1.6075,1.6068,1.6072,136300000.0
2006-03-01 08:16:00,1.6071,1.6072,1.6065,1.6066,136300000.0
2006-03-01 08:17:00,1.6068,1.6076,1.6068,1.6074,136300000.0
2006-03-01 08:18:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-03-01 08:19:00,1.607,1.607,1.6066,1.6066,136300000.0
2006-03-01 08:20:00,1.6067,1.607,1.6067,1.6069,136300000.0
2006-03-01 08:21:00,1.607,1.6072,1.6069,1.6069,136300000.0
2006-03-01 08:22:00,1.607,1.6071,1.6068,1.6071,136300000.0
2006-03-01 08:23:00,1.6072,1.6072,1.6069,1.6071,136300000.0
2006-03-01 08:24:00,1.607,1.6073,1.6068,1.6071,136300000.0
2006-03-01 08:25:00,1.607,1.6071,1.6069,1.6071,136300000.0
2006-03-01 08:26:00,1.607,1.6072,1.607,1.607,136300000.0
2006-03-01 08:27:00,1.6069,1.6071,1.6065,1.6065,136300000.0
2006-03-01 08:28:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2006-03-01 08:29:00,1.6061,1.6067,1.6061,1.6065,136300000.0
2006-03-01 08:30:00,1.6066,1.6066,1.6063,1.6063,136300000.0
2006-03-01 08:31:00,1.6064,1.6066,1.6061,1.6063,136300000.0
2006-03-01 08:32:00,1.6064,1.6065,1.6063,1.6064,136300000.0
2006-03-01 08:33:00,1.6065,1.6066,1.6064,1.6065,136300000.0
2006-03-01 08:34:00,1.6067,1.6067,1.6065,1.6066,136300000.0
2006-03-01 08:35:00,1.6065,1.6067,1.6065,1.6066,136300000.0
2006-03-01 08:36:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-03-01 08:37:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-03-01 08:38:00,1.6065,1.6065,1.6064,1.6064,136300000.0
2006-03-01 08:39:00,1.6065,1.6067,1.6064,1.6066,136300000.0
2006-03-01 08:40:00,1.6065,1.6065,1.6062,1.6063,136300000.0
2006-03-01 08:41:00,1.6064,1.6065,1.606,1.6062,136300000.0
2006-03-01 08:42:00,1.606,1.606,1.6057,1.6058,136300000.0
2006-03-01 08:43:00,1.606,1.6063,1.6059,1.6063,136300000.0
2006-03-01 08:44:00,1.6062,1.6064,1.6062,1.6062,136300000.0
2006-03-01 08:45:00,1.6063,1.6067,1.6063,1.6064,136300000.0
2006-03-01 08:46:00,1.6063,1.6063,1.6061,1.6063,136300000.0
2006-03-01 08:47:00,1.6064,1.6065,1.6064,1.6065,136300000.0
2006-03-01 08:48:00,1.6063,1.6067,1.6063,1.6066,136300000.0
2006-03-01 08:49:00,1.6065,1.6066,1.6062,1.6062,136300000.0
2006-03-01 08:50:00,1.6063,1.6066,1.6062,1.6065,136300000.0
2006-03-01 08:51:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-03-01 08:52:00,1.6064,1.6065,1.6062,1.6063,136300000.0
2006-03-01 08:53:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-03-01 08:54:00,1.6065,1.6069,1.6065,1.6066,136300000.0
2006-03-01 08:55:00,1.6067,1.6069,1.6067,1.6069,136300000.0
2006-03-01 08:56:00,1.6068,1.6068,1.6067,1.6067,136300000.0
2006-03-01 08:57:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-03-01 08:58:00,1.6069,1.6071,1.6069,1.607,136300000.0
2006-03-01 08:59:00,1.6071,1.6076,1.6071,1.6073,136300000.0
2006-03-01 09:00:00,1.6074,1.6074,1.6071,1.6073,136300000.0
2006-03-01 09:01:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2006-03-01 09:02:00,1.6074,1.6074,1.607,1.6071,136300000.0
2006-03-01 09:03:00,1.607,1.6074,1.607,1.6072,136300000.0
2006-03-01 09:04:00,1.6071,1.6074,1.607,1.6073,136300000.0
2006-03-01 09:05:00,1.6071,1.6075,1.607,1.6074,136300000.0
2006-03-01 09:06:00,1.6073,1.6075,1.6071,1.6075,136300000.0
2006-03-01 09:07:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-03-01 09:08:00,1.6074,1.6074,1.6071,1.6072,136300000.0
2006-03-01 09:09:00,1.6073,1.6073,1.6069,1.6069,136300000.0
2006-03-01 09:10:00,1.607,1.6074,1.607,1.6074,136300000.0
2006-03-01 09:11:00,1.6075,1.6075,1.6073,1.6073,136300000.0
2006-03-01 09:12:00,1.6072,1.6074,1.6071,1.6072,136300000.0
2006-03-01 09:13:00,1.6071,1.6078,1.6071,1.6076,136300000.0
2006-03-01 09:14:00,1.6077,1.6077,1.6072,1.6072,136300000.0
2006-03-01 09:15:00,1.6074,1.6077,1.6072,1.6074,136300000.0
2006-03-01 09:16:00,1.6073,1.6075,1.6071,1.6073,136300000.0
2006-03-01 09:17:00,1.6074,1.6074,1.607,1.607,136300000.0
2006-03-01 09:18:00,1.6072,1.6077,1.6068,1.6075,136300000.0
2006-03-01 09:19:00,1.6072,1.6077,1.6072,1.6074,136300000.0
2006-03-01 09:20:00,1.6073,1.6076,1.6073,1.6074,136300000.0
2006-03-01 09:21:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-03-01 09:22:00,1.6072,1.6076,1.6071,1.6074,136300000.0
2006-03-01 09:23:00,1.6075,1.6075,1.6072,1.6075,136300000.0
2006-03-01 09:24:00,1.6076,1.6077,1.6072,1.6073,136300000.0
2006-03-01 09:25:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-03-01 09:26:00,1.6072,1.6072,1.6071,1.6072,136300000.0
2006-03-01 09:27:00,1.6071,1.6074,1.607,1.6071,136300000.0
2006-03-01 09:28:00,1.6072,1.6073,1.6069,1.6069,136300000.0
2006-03-01 09:29:00,1.607,1.607,1.6065,1.6065,136300000.0
2006-03-01 09:30:00,1.6067,1.6068,1.6064,1.6066,136300000.0
2006-03-01 09:31:00,1.6067,1.6068,1.6066,1.6068,136300000.0
2006-03-01 09:32:00,1.607,1.6073,1.607,1.6071,136300000.0
2006-03-01 09:33:00,1.607,1.607,1.6066,1.6067,136300000.0
2006-03-01 09:34:00,1.6068,1.6069,1.6066,1.6068,136300000.0
2006-03-01 09:35:00,1.6066,1.607,1.6064,1.607,136300000.0
2006-03-01 09:36:00,1.6068,1.6069,1.6067,1.6068,136300000.0
2006-03-01 09:37:00,1.6067,1.6067,1.6062,1.6067,136300000.0
2006-03-01 09:38:00,1.6064,1.6068,1.6064,1.6066,136300000.0
2006-03-01 09:39:00,1.6067,1.6067,1.6057,1.6059,136300000.0
2006-03-01 09:40:00,1.6058,1.606,1.6058,1.6058,136300000.0
2006-03-01 09:41:00,1.6057,1.6059,1.6056,1.6057,136300000.0
2006-03-01 09:42:00,1.6059,1.6059,1.6057,1.6057,136300000.0
2006-03-01 09:43:00,1.6058,1.6058,1.6055,1.6057,136300000.0
2006-03-01 09:44:00,1.6056,1.6059,1.6055,1.6058,136300000.0
2006-03-01 09:45:00,1.6055,1.6057,1.6054,1.6057,136300000.0
2006-03-01 09:46:00,1.6056,1.6057,1.6053,1.6057,136300000.0
2006-03-01 09:47:00,1.6056,1.6058,1.6056,1.6056,136300000.0
2006-03-01 09:48:00,1.6055,1.6058,1.6054,1.6057,136300000.0
2006-03-01 09:49:00,1.6058,1.6058,1.6055,1.6057,136300000.0
2006-03-01 09:50:00,1.6056,1.6056,1.6052,1.6054,136300000.0
2006-03-01 09:51:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-03-01 09:52:00,1.6053,1.6058,1.6052,1.6058,136300000.0
2006-03-01 09:53:00,1.6059,1.6059,1.6055,1.6058,136300000.0
2006-03-01 09:54:00,1.6057,1.6062,1.6057,1.6059,136300000.0
2006-03-01 09:55:00,1.6058,1.6064,1.6058,1.6063,136300000.0
2006-03-01 09:56:00,1.6065,1.6065,1.6061,1.6061,136300000.0
2006-03-01 09:57:00,1.6062,1.6065,1.6061,1.6062,136300000.0
2006-03-01 09:58:00,1.6061,1.6063,1.606,1.6061,136300000.0
2006-03-01 09:59:00,1.606,1.6063,1.606,1.6062,136300000.0
2006-03-01 10:00:00,1.6063,1.6063,1.6059,1.6059,136300000.0
2006-03-01 10:01:00,1.606,1.6063,1.6059,1.6063,136300000.0
2006-03-01 10:02:00,1.6064,1.6064,1.6061,1.6062,136300000.0
2006-03-01 10:03:00,1.6061,1.6064,1.606,1.606,136300000.0
2006-03-01 10:05:00,1.6059,1.606,1.6058,1.6058,136300000.0
2006-03-01 10:06:00,1.6057,1.6057,1.6056,1.6056,136300000.0
2006-03-01 10:07:00,1.6057,1.6057,1.6052,1.6053,136300000.0
2006-03-01 10:08:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-03-01 10:09:00,1.6055,1.6061,1.6054,1.6061,136300000.0
2006-03-01 10:10:00,1.606,1.6063,1.6056,1.6063,136300000.0
2006-03-01 10:11:00,1.6064,1.6066,1.606,1.6061,136300000.0
2006-03-01 10:12:00,1.606,1.6062,1.6059,1.606,136300000.0
2006-03-01 10:13:00,1.6058,1.606,1.6057,1.6057,136300000.0
2006-03-01 10:14:00,1.6058,1.6059,1.6057,1.6058,136300000.0
2006-03-01 10:15:00,1.6059,1.6061,1.6059,1.6061,136300000.0
2006-03-01 10:16:00,1.606,1.6063,1.6059,1.6063,136300000.0
2006-03-01 10:17:00,1.6064,1.6064,1.606,1.606,136300000.0
2006-03-01 10:18:00,1.6061,1.6061,1.606,1.606,136300000.0
2006-03-01 10:19:00,1.6058,1.606,1.6057,1.6058,136300000.0
2006-03-01 10:20:00,1.606,1.6062,1.606,1.6062,136300000.0
2006-03-01 10:21:00,1.6061,1.6064,1.6058,1.6058,136300000.0
2006-03-01 10:22:00,1.6059,1.606,1.6056,1.6056,136300000.0
2006-03-01 10:23:00,1.6058,1.6061,1.6058,1.6058,136300000.0
2006-03-01 10:24:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2006-03-01 10:25:00,1.6056,1.6058,1.6056,1.6058,136300000.0
2006-03-01 10:26:00,1.6059,1.6059,1.6054,1.6056,136300000.0
2006-03-01 10:27:00,1.6055,1.6056,1.6055,1.6055,136300000.0
2006-03-01 10:28:00,1.6054,1.6057,1.6054,1.6057,136300000.0
2006-03-01 10:29:00,1.6056,1.6057,1.6056,1.6057,136300000.0
2006-03-01 10:30:00,1.6056,1.6059,1.6055,1.6057,136300000.0
2006-03-01 10:31:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-03-01 10:32:00,1.6057,1.6057,1.6055,1.6056,136300000.0
2006-03-01 10:33:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-03-01 10:34:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-03-01 10:35:00,1.6055,1.6057,1.6055,1.6057,136300000.0
2006-03-01 10:36:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-03-01 10:37:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-03-01 10:38:00,1.6055,1.6059,1.6055,1.6056,136300000.0
2006-03-01 10:39:00,1.6057,1.6058,1.6055,1.6055,136300000.0
2006-03-01 10:41:00,1.6056,1.6056,1.6052,1.6054,136300000.0
2006-03-01 10:42:00,1.6053,1.6055,1.6053,1.6054,136300000.0
2006-03-01 10:43:00,1.6053,1.6054,1.6052,1.6052,136300000.0
2006-03-01 10:44:00,1.6051,1.6052,1.605,1.6051,136300000.0
2006-03-01 10:45:00,1.6052,1.6056,1.6052,1.6054,136300000.0
2006-03-01 10:46:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-03-01 10:47:00,1.6051,1.6052,1.605,1.6051,136300000.0
2006-03-01 10:48:00,1.6053,1.6053,1.6051,1.6053,136300000.0
2006-03-01 10:49:00,1.6052,1.6053,1.6049,1.6052,136300000.0
2006-03-01 10:50:00,1.6053,1.6054,1.6049,1.6049,136300000.0
2006-03-01 10:51:00,1.605,1.6051,1.6049,1.6051,136300000.0
2006-03-01 10:52:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2006-03-01 10:53:00,1.6048,1.605,1.6047,1.605,136300000.0
2006-03-01 10:54:00,1.6049,1.6049,1.6046,1.6048,136300000.0
2006-03-01 10:55:00,1.605,1.605,1.6046,1.6047,136300000.0
2006-03-01 10:56:00,1.6048,1.605,1.6047,1.6047,136300000.0
2006-03-01 10:57:00,1.6045,1.605,1.6045,1.605,136300000.0
2006-03-01 10:58:00,1.6049,1.6051,1.6047,1.6049,136300000.0
2006-03-01 10:59:00,1.605,1.6052,1.6049,1.6051,136300000.0
2006-03-01 11:00:00,1.605,1.6053,1.605,1.6052,136300000.0
2006-03-01 11:01:00,1.6051,1.6054,1.605,1.6052,136300000.0
2006-03-01 11:02:00,1.6051,1.6052,1.605,1.6052,136300000.0
2006-03-01 11:03:00,1.6051,1.6052,1.6051,1.6051,136300000.0
2006-03-01 11:04:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2006-03-01 11:05:00,1.6052,1.6052,1.605,1.6051,136300000.0
2006-03-01 11:06:00,1.605,1.6051,1.6048,1.6049,136300000.0
2006-03-01 11:07:00,1.6048,1.6049,1.6047,1.6048,136300000.0
2006-03-01 11:08:00,1.6046,1.605,1.6046,1.6049,136300000.0
2006-03-01 11:09:00,1.6051,1.6055,1.6049,1.6053,136300000.0
2006-03-01 11:10:00,1.6051,1.6056,1.605,1.6053,136300000.0
2006-03-01 11:11:00,1.6054,1.6054,1.605,1.605,136300000.0
2006-03-01 11:12:00,1.6052,1.6054,1.6051,1.6051,136300000.0
2006-03-01 11:13:00,1.605,1.6053,1.6049,1.6051,136300000.0
2006-03-01 11:14:00,1.6053,1.6056,1.6051,1.6054,136300000.0
2006-03-01 11:15:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-03-01 11:16:00,1.6053,1.6058,1.6053,1.6054,136300000.0
2006-03-01 11:17:00,1.6053,1.6057,1.6053,1.6056,136300000.0
2006-03-01 11:18:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-03-01 11:19:00,1.6054,1.6054,1.6051,1.6053,136300000.0
2006-03-01 11:20:00,1.6052,1.6053,1.605,1.6051,136300000.0
2006-03-01 11:21:00,1.605,1.6051,1.605,1.6051,136300000.0
2006-03-01 11:22:00,1.6052,1.6052,1.6049,1.6049,136300000.0
2006-03-01 11:23:00,1.605,1.6054,1.605,1.6054,136300000.0
2006-03-01 11:24:00,1.6055,1.6055,1.6051,1.6053,136300000.0
2006-03-01 11:25:00,1.6052,1.6054,1.6052,1.6053,136300000.0
2006-03-01 11:26:00,1.6054,1.6054,1.6052,1.6053,136300000.0
2006-03-01 11:27:00,1.6054,1.6054,1.605,1.6053,136300000.0
2006-03-01 11:28:00,1.6054,1.6054,1.6052,1.6052,136300000.0
2006-03-01 11:29:00,1.6053,1.6055,1.605,1.6051,136300000.0
2006-03-01 11:30:00,1.6053,1.6055,1.6052,1.6055,136300000.0
2006-03-01 11:31:00,1.6054,1.6055,1.605,1.6053,136300000.0
2006-03-01 11:32:00,1.6055,1.6056,1.6052,1.6052,136300000.0
2006-03-01 11:33:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-03-01 11:34:00,1.6056,1.6056,1.6054,1.6056,136300000.0
2006-03-01 11:35:00,1.6057,1.6057,1.6053,1.6055,136300000.0
2006-03-01 11:36:00,1.6054,1.6056,1.6051,1.6055,136300000.0
2006-03-01 11:37:00,1.6054,1.6057,1.6054,1.6056,136300000.0
2006-03-01 11:38:00,1.6058,1.6058,1.6054,1.6057,136300000.0
2006-03-01 11:39:00,1.6058,1.606,1.6056,1.6059,136300000.0
2006-03-01 11:40:00,1.606,1.606,1.6055,1.6059,136300000.0
2006-03-01 11:41:00,1.6057,1.6061,1.6056,1.6057,136300000.0
2006-03-01 11:42:00,1.6059,1.6059,1.6055,1.6059,136300000.0
2006-03-01 11:43:00,1.6057,1.6058,1.6055,1.6057,136300000.0
2006-03-01 11:44:00,1.6056,1.6057,1.6055,1.6055,136300000.0
2006-03-01 11:45:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2006-03-01 11:46:00,1.6055,1.6057,1.6055,1.6056,136300000.0
2006-03-01 11:47:00,1.6057,1.6059,1.6057,1.6057,136300000.0
2006-03-01 11:48:00,1.6058,1.6058,1.6056,1.6057,136300000.0
2006-03-01 11:49:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-03-01 11:50:00,1.6058,1.6058,1.6056,1.6056,136300000.0
2006-03-01 11:51:00,1.6054,1.6055,1.6053,1.6055,136300000.0
2006-03-01 11:52:00,1.6053,1.6056,1.6052,1.6054,136300000.0
2006-03-01 11:53:00,1.6055,1.6055,1.6052,1.6052,136300000.0
2006-03-01 11:54:00,1.6053,1.6054,1.6052,1.6053,136300000.0
2006-03-01 11:55:00,1.6052,1.6052,1.6051,1.6051,136300000.0
2006-03-01 11:56:00,1.605,1.6051,1.6047,1.605,136300000.0
2006-03-01 11:57:00,1.6048,1.6053,1.6048,1.6053,136300000.0
2006-03-01 11:58:00,1.6051,1.6053,1.6049,1.605,136300000.0
2006-03-01 11:59:00,1.6051,1.6053,1.605,1.6053,136300000.0
2006-03-01 12:00:00,1.6054,1.6055,1.6053,1.6054,136300000.0
2006-03-01 12:01:00,1.6055,1.6055,1.6053,1.6054,136300000.0
2006-03-01 12:02:00,1.6053,1.6054,1.6049,1.6053,136300000.0
2006-03-01 12:03:00,1.6052,1.6054,1.6048,1.6054,136300000.0
2006-03-01 12:04:00,1.6053,1.6055,1.6052,1.6053,136300000.0
2006-03-01 12:05:00,1.6055,1.6055,1.605,1.6052,136300000.0
2006-03-01 12:06:00,1.6054,1.6056,1.605,1.6054,136300000.0
2006-03-01 12:07:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-03-01 12:08:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-03-01 12:09:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-03-01 12:10:00,1.6055,1.6055,1.6054,1.6055,136300000.0
2006-03-01 12:11:00,1.6054,1.6055,1.6054,1.6055,136300000.0
2006-03-01 12:13:00,1.6057,1.6057,1.6055,1.6057,136300000.0
2006-03-01 12:15:00,1.6056,1.6057,1.6054,1.6055,136300000.0
2006-03-01 12:16:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2006-03-01 12:17:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-03-01 12:18:00,1.6056,1.6057,1.6055,1.6055,136300000.0
2006-03-01 12:19:00,1.6056,1.6058,1.6055,1.6058,136300000.0
2006-03-01 12:20:00,1.6059,1.606,1.6058,1.606,136300000.0
2006-03-01 12:21:00,1.6061,1.6062,1.6059,1.6059,136300000.0
2006-03-01 12:22:00,1.6058,1.6058,1.6057,1.6057,136300000.0
2006-03-01 12:23:00,1.6058,1.6058,1.6056,1.6058,136300000.0
2006-03-01 12:24:00,1.6057,1.6058,1.6057,1.6057,136300000.0
2006-03-01 12:25:00,1.6058,1.6059,1.6056,1.6057,136300000.0
2006-03-01 12:27:00,1.6058,1.6059,1.6058,1.6059,136300000.0
2006-03-01 12:28:00,1.6057,1.6061,1.6057,1.6059,136300000.0
2006-03-01 12:29:00,1.6057,1.6059,1.6057,1.6058,136300000.0
2006-03-01 12:30:00,1.6061,1.6064,1.606,1.6062,136300000.0
2006-03-01 12:31:00,1.6061,1.6063,1.606,1.6063,136300000.0
2006-03-01 12:32:00,1.6062,1.6063,1.606,1.6061,136300000.0
2006-03-01 12:33:00,1.6062,1.6062,1.606,1.6061,136300000.0
2006-03-01 12:34:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-03-01 12:35:00,1.6059,1.6061,1.6058,1.6059,136300000.0
2006-03-01 12:36:00,1.606,1.6062,1.6058,1.6058,136300000.0
2006-03-01 12:37:00,1.6057,1.6057,1.6057,1.6057,136300000.0
2006-03-01 12:38:00,1.6058,1.6058,1.6057,1.6058,136300000.0
2006-03-01 12:39:00,1.6057,1.6061,1.6057,1.6061,136300000.0
2006-03-01 12:40:00,1.606,1.6061,1.606,1.6061,136300000.0
2006-03-01 12:41:00,1.6062,1.6065,1.6062,1.6063,136300000.0
2006-03-01 12:42:00,1.6064,1.6065,1.6063,1.6063,136300000.0
2006-03-01 12:43:00,1.6062,1.6063,1.6058,1.606,136300000.0
2006-03-01 12:44:00,1.6061,1.6061,1.6058,1.606,136300000.0
2006-03-01 12:45:00,1.6059,1.6061,1.6059,1.606,136300000.0
2006-03-01 12:46:00,1.6058,1.6061,1.6058,1.6058,136300000.0
2006-03-01 12:48:00,1.6056,1.6056,1.6056,1.6056,136300000.0
2006-03-01 12:49:00,1.6055,1.6058,1.6053,1.6058,136300000.0
2006-03-01 12:50:00,1.6057,1.6061,1.6054,1.6056,136300000.0
2006-03-01 12:51:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-03-01 12:52:00,1.6055,1.6056,1.6053,1.6056,136300000.0
2006-03-01 12:53:00,1.6057,1.6059,1.6055,1.6057,136300000.0
2006-03-01 12:54:00,1.6056,1.6057,1.6055,1.6056,136300000.0
2006-03-01 12:55:00,1.6058,1.6058,1.6054,1.6054,136300000.0
2006-03-01 12:56:00,1.6055,1.6056,1.6053,1.6055,136300000.0
2006-03-01 12:57:00,1.6056,1.6059,1.6054,1.6054,136300000.0
2006-03-01 12:58:00,1.6055,1.6056,1.6054,1.6055,136300000.0
2006-03-01 12:59:00,1.6054,1.6055,1.6054,1.6054,136300000.0
2006-03-01 13:00:00,1.6052,1.6056,1.6052,1.6056,136300000.0
2006-03-01 13:01:00,1.6055,1.6055,1.6053,1.6053,136300000.0
2006-03-01 13:02:00,1.6054,1.6056,1.6054,1.6055,136300000.0
2006-03-01 13:03:00,1.6054,1.6056,1.6054,1.6056,136300000.0
2006-03-01 13:04:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-03-01 13:05:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-03-01 13:06:00,1.6055,1.6056,1.6055,1.6056,136300000.0
2006-03-01 13:07:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-03-01 13:08:00,1.6055,1.6056,1.6053,1.6054,136300000.0
2006-03-01 13:09:00,1.6053,1.6054,1.6051,1.6052,136300000.0
2006-03-01 13:10:00,1.6053,1.6054,1.6051,1.6053,136300000.0
2006-03-01 13:11:00,1.605,1.6053,1.605,1.6051,136300000.0
2006-03-01 13:12:00,1.6052,1.6053,1.6051,1.6051,136300000.0
2006-03-01 13:13:00,1.6052,1.6052,1.6052,1.6052,136300000.0
2006-03-01 13:14:00,1.6053,1.6053,1.6049,1.6053,136300000.0
2006-03-01 13:15:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-03-01 13:16:00,1.6055,1.6056,1.605,1.6056,136300000.0
2006-03-01 13:17:00,1.6058,1.6058,1.6053,1.6056,136300000.0
2006-03-01 13:18:00,1.6057,1.6059,1.6055,1.6055,136300000.0
2006-03-01 13:19:00,1.6053,1.6055,1.6053,1.6055,136300000.0
2006-03-01 13:20:00,1.6054,1.6058,1.6053,1.6054,136300000.0
2006-03-01 13:21:00,1.6053,1.6054,1.6049,1.6051,136300000.0
2006-03-01 13:22:00,1.6049,1.6051,1.6049,1.605,136300000.0
2006-03-01 13:23:00,1.6049,1.6051,1.6049,1.6051,136300000.0
2006-03-01 13:25:00,1.6048,1.6048,1.6043,1.6045,136300000.0
2006-03-01 13:26:00,1.6043,1.6047,1.6043,1.6047,136300000.0
2006-03-01 13:27:00,1.6045,1.6048,1.6042,1.6046,136300000.0
2006-03-01 13:28:00,1.6045,1.6047,1.6044,1.6046,136300000.0
2006-03-01 13:29:00,1.6045,1.6046,1.6044,1.6045,136300000.0
2006-03-01 13:30:00,1.6046,1.6046,1.6042,1.6043,136300000.0
2006-03-01 13:31:00,1.6045,1.6045,1.6043,1.6044,136300000.0
2006-03-01 13:32:00,1.6043,1.6046,1.6043,1.6044,136300000.0
2006-03-01 13:33:00,1.6045,1.6049,1.6045,1.6046,136300000.0
2006-03-01 13:34:00,1.6047,1.6047,1.6045,1.6047,136300000.0
2006-03-01 13:35:00,1.6048,1.6048,1.6046,1.6048,136300000.0
2006-03-01 13:36:00,1.6046,1.6048,1.6045,1.6048,136300000.0
2006-03-01 13:37:00,1.6047,1.605,1.6046,1.605,136300000.0
2006-03-01 13:38:00,1.6046,1.6048,1.6046,1.6046,136300000.0
2006-03-01 13:39:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-03-01 13:40:00,1.6048,1.605,1.6046,1.6049,136300000.0
2006-03-01 13:41:00,1.6048,1.6048,1.6046,1.6046,136300000.0
2006-03-01 13:42:00,1.6047,1.6047,1.6044,1.6044,136300000.0
2006-03-01 13:43:00,1.6046,1.6046,1.6043,1.6044,136300000.0
2006-03-01 13:44:00,1.6043,1.6045,1.6043,1.6044,136300000.0
2006-03-01 13:45:00,1.6042,1.6043,1.604,1.6043,136300000.0
2006-03-01 13:46:00,1.6042,1.6043,1.6042,1.6042,136300000.0
2006-03-01 13:47:00,1.6041,1.6044,1.6038,1.6044,136300000.0
2006-03-01 13:48:00,1.6042,1.6042,1.6038,1.6039,136300000.0
2006-03-01 13:49:00,1.604,1.6042,1.6036,1.6037,136300000.0
2006-03-01 13:50:00,1.6036,1.6037,1.6034,1.6035,136300000.0
2006-03-01 13:51:00,1.6036,1.6039,1.6036,1.6039,136300000.0
2006-03-01 13:52:00,1.6038,1.6038,1.6037,1.6037,136300000.0
2006-03-01 13:53:00,1.6038,1.6039,1.6037,1.6039,136300000.0
2006-03-01 13:54:00,1.6038,1.6043,1.6038,1.6041,136300000.0
2006-03-01 13:55:00,1.6042,1.6046,1.6042,1.6043,136300000.0
2006-03-01 13:56:00,1.6045,1.6046,1.6043,1.6046,136300000.0
2006-03-01 13:57:00,1.6045,1.6045,1.6042,1.6045,136300000.0
2006-03-01 13:58:00,1.6044,1.6044,1.6043,1.6044,136300000.0
2006-03-01 13:59:00,1.6045,1.6046,1.6045,1.6045,136300000.0
2006-03-01 14:00:00,1.6046,1.6046,1.6045,1.6045,136300000.0
2006-03-01 14:01:00,1.6043,1.6045,1.6042,1.6042,136300000.0
2006-03-01 14:02:00,1.6043,1.6044,1.6039,1.6041,136300000.0
2006-03-01 14:03:00,1.604,1.604,1.6031,1.6032,136300000.0
2006-03-01 14:04:00,1.6034,1.6036,1.6033,1.6036,136300000.0
2006-03-01 14:05:00,1.6035,1.6037,1.6035,1.6036,136300000.0
2006-03-01 14:06:00,1.6037,1.6045,1.6034,1.604,136300000.0
2006-03-01 14:07:00,1.6044,1.6044,1.603,1.6035,136300000.0
2006-03-01 14:08:00,1.6034,1.6043,1.6033,1.6038,136300000.0
2006-03-01 14:09:00,1.6039,1.6041,1.6036,1.6036,136300000.0
2006-03-01 14:10:00,1.6035,1.6041,1.6034,1.604,136300000.0
2006-03-01 14:11:00,1.6042,1.6043,1.6039,1.6041,136300000.0
2006-03-01 14:12:00,1.604,1.604,1.6037,1.6039,136300000.0
2006-03-01 14:13:00,1.6038,1.6038,1.6035,1.6037,136300000.0
2006-03-01 14:14:00,1.6036,1.6045,1.6035,1.6041,136300000.0
2006-03-01 14:15:00,1.604,1.6045,1.604,1.6044,136300000.0
2006-03-01 14:16:00,1.6043,1.6045,1.6041,1.6042,136300000.0
2006-03-01 14:17:00,1.6043,1.6047,1.6042,1.6046,136300000.0
2006-03-01 14:18:00,1.6045,1.6045,1.604,1.604,136300000.0
2006-03-01 14:19:00,1.6039,1.6041,1.6037,1.6037,136300000.0
2006-03-01 14:20:00,1.6036,1.6039,1.6036,1.6038,136300000.0
2006-03-01 14:21:00,1.6037,1.6038,1.6035,1.6035,136300000.0
2006-03-01 14:22:00,1.6036,1.6039,1.6035,1.6039,136300000.0
2006-03-01 14:23:00,1.6038,1.6038,1.6036,1.6036,136300000.0
2006-03-01 14:24:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2006-03-01 14:25:00,1.6036,1.6036,1.6029,1.6029,136300000.0
2006-03-01 14:26:00,1.6031,1.6031,1.6021,1.6022,136300000.0
2006-03-01 14:27:00,1.6024,1.6026,1.6017,1.6021,136300000.0
2006-03-01 14:28:00,1.602,1.6022,1.6018,1.602,136300000.0
2006-03-01 14:29:00,1.6021,1.6024,1.602,1.6024,136300000.0
2006-03-01 14:30:00,1.6022,1.6029,1.6021,1.6026,136300000.0
2006-03-01 14:31:00,1.6025,1.6026,1.6014,1.6017,136300000.0
2006-03-01 14:32:00,1.6018,1.6022,1.6016,1.6018,136300000.0
2006-03-01 14:33:00,1.6017,1.6024,1.6017,1.6021,136300000.0
2006-03-01 14:34:00,1.602,1.6022,1.6015,1.602,136300000.0
2006-03-01 14:35:00,1.6021,1.6023,1.6019,1.6022,136300000.0
2006-03-01 14:36:00,1.6023,1.6023,1.6019,1.6022,136300000.0
2006-03-01 14:37:00,1.6021,1.6027,1.6019,1.6021,136300000.0
2006-03-01 14:38:00,1.6022,1.6023,1.6019,1.602,136300000.0
2006-03-01 14:39:00,1.6021,1.6027,1.602,1.6023,136300000.0
2006-03-01 14:40:00,1.6022,1.6027,1.6021,1.6023,136300000.0
2006-03-01 14:41:00,1.6025,1.6028,1.6023,1.6027,136300000.0
2006-03-01 14:42:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-03-01 14:43:00,1.6025,1.6027,1.6024,1.6027,136300000.0
2006-03-01 14:44:00,1.6026,1.6027,1.6024,1.6024,136300000.0
2006-03-01 14:45:00,1.6025,1.6028,1.6023,1.6027,136300000.0
2006-03-01 14:46:00,1.6025,1.6029,1.6025,1.6029,136300000.0
2006-03-01 14:47:00,1.603,1.603,1.6025,1.6028,136300000.0
2006-03-01 14:48:00,1.6026,1.603,1.6026,1.6027,136300000.0
2006-03-01 14:49:00,1.603,1.6032,1.6023,1.6024,136300000.0
2006-03-01 14:50:00,1.6023,1.6027,1.6023,1.6025,136300000.0
2006-03-01 14:51:00,1.6026,1.6028,1.6025,1.6028,136300000.0
2006-03-01 14:52:00,1.6027,1.603,1.6026,1.6029,136300000.0
2006-03-01 14:53:00,1.603,1.603,1.6025,1.6027,136300000.0
2006-03-01 14:54:00,1.6025,1.603,1.6025,1.6028,136300000.0
2006-03-01 14:55:00,1.603,1.603,1.6025,1.6028,136300000.0
2006-03-01 14:56:00,1.6027,1.6032,1.6025,1.6032,136300000.0
2006-03-01 14:57:00,1.603,1.6032,1.6027,1.6029,136300000.0
2006-03-01 14:58:00,1.603,1.6032,1.6028,1.6031,136300000.0
2006-03-01 14:59:00,1.6032,1.6033,1.603,1.603,136300000.0
2006-03-01 15:00:00,1.6031,1.6032,1.603,1.6032,136300000.0
2006-03-01 15:01:00,1.603,1.6031,1.6025,1.6027,136300000.0
2006-03-01 15:02:00,1.6028,1.6033,1.6027,1.6029,136300000.0
2006-03-01 15:03:00,1.603,1.6031,1.6027,1.603,136300000.0
2006-03-01 15:04:00,1.6029,1.6033,1.6029,1.6033,136300000.0
2006-03-01 15:05:00,1.6034,1.6035,1.6032,1.6033,136300000.0
2006-03-01 15:06:00,1.6035,1.6035,1.6031,1.6031,136300000.0
2006-03-01 15:07:00,1.6034,1.6038,1.6033,1.6033,136300000.0
2006-03-01 15:08:00,1.6036,1.6038,1.6033,1.6038,136300000.0
2006-03-01 15:09:00,1.6037,1.604,1.6035,1.6038,136300000.0
2006-03-01 15:10:00,1.6037,1.6038,1.6036,1.6037,136300000.0
2006-03-01 15:11:00,1.6036,1.6041,1.6033,1.6034,136300000.0
2006-03-01 15:12:00,1.6035,1.6035,1.6031,1.6035,136300000.0
2006-03-01 15:13:00,1.6034,1.6035,1.6031,1.6032,136300000.0
2006-03-01 15:14:00,1.6031,1.6033,1.6029,1.6029,136300000.0
2006-03-01 15:15:00,1.603,1.6033,1.6029,1.6032,136300000.0
2006-03-01 15:16:00,1.6034,1.6035,1.6031,1.6033,136300000.0
2006-03-01 15:17:00,1.6034,1.6037,1.6034,1.6035,136300000.0
2006-03-01 15:18:00,1.6036,1.6039,1.6033,1.6036,136300000.0
2006-03-01 15:19:00,1.6035,1.6036,1.603,1.6032,136300000.0
2006-03-01 15:20:00,1.603,1.6033,1.6029,1.6033,136300000.0
2006-03-01 15:21:00,1.6032,1.6034,1.6029,1.6033,136300000.0
2006-03-01 15:22:00,1.6034,1.604,1.6033,1.6037,136300000.0
2006-03-01 15:23:00,1.6038,1.6043,1.6037,1.604,136300000.0
2006-03-01 15:24:00,1.6041,1.6044,1.6037,1.6039,136300000.0
2006-03-01 15:25:00,1.6038,1.604,1.6036,1.604,136300000.0
2006-03-01 15:26:00,1.6038,1.6041,1.6034,1.6035,136300000.0
2006-03-01 15:27:00,1.6034,1.6035,1.6029,1.6034,136300000.0
2006-03-01 15:28:00,1.6033,1.6034,1.603,1.603,136300000.0
2006-03-01 15:29:00,1.6031,1.6033,1.603,1.6031,136300000.0
2006-03-01 15:30:00,1.6032,1.6033,1.603,1.6033,136300000.0
2006-03-01 15:31:00,1.6031,1.6032,1.6027,1.6029,136300000.0
2006-03-01 15:32:00,1.603,1.6033,1.6027,1.6029,136300000.0
2006-03-01 15:33:00,1.603,1.6031,1.6027,1.6029,136300000.0
2006-03-01 15:34:00,1.603,1.603,1.6028,1.6029,136300000.0
2006-03-01 15:35:00,1.6028,1.603,1.6027,1.6028,136300000.0
2006-03-01 15:36:00,1.6029,1.6029,1.6025,1.6028,136300000.0
2006-03-01 15:37:00,1.6027,1.6028,1.6025,1.6026,136300000.0
2006-03-01 15:38:00,1.6027,1.6027,1.6025,1.6025,136300000.0
2006-03-01 15:39:00,1.6022,1.6029,1.6021,1.6028,136300000.0
2006-03-01 15:40:00,1.6025,1.6027,1.602,1.6021,136300000.0
2006-03-01 15:41:00,1.602,1.6022,1.6017,1.6019,136300000.0
2006-03-01 15:42:00,1.602,1.6022,1.6019,1.6021,136300000.0
2006-03-01 15:43:00,1.6022,1.6024,1.6018,1.6019,136300000.0
2006-03-01 15:44:00,1.6021,1.6021,1.6017,1.602,136300000.0
2006-03-01 15:45:00,1.6018,1.6021,1.6016,1.602,136300000.0
2006-03-01 15:46:00,1.6019,1.6021,1.6016,1.602,136300000.0
2006-03-01 15:47:00,1.6019,1.6021,1.6018,1.6021,136300000.0
2006-03-01 15:48:00,1.602,1.6023,1.6019,1.6023,136300000.0
2006-03-01 15:49:00,1.6022,1.6024,1.6018,1.6023,136300000.0
2006-03-01 15:50:00,1.6021,1.6024,1.6018,1.6023,136300000.0
2006-03-01 15:51:00,1.6024,1.6024,1.6016,1.6016,136300000.0
2006-03-01 15:52:00,1.6017,1.6024,1.6017,1.6021,136300000.0
2006-03-01 15:53:00,1.6023,1.6023,1.602,1.6023,136300000.0
2006-03-01 15:54:00,1.6024,1.6024,1.6021,1.6022,136300000.0
2006-03-01 15:55:00,1.6023,1.6026,1.6022,1.6025,136300000.0
2006-03-01 15:56:00,1.6026,1.6027,1.6024,1.6027,136300000.0
2006-03-01 15:57:00,1.6028,1.6034,1.6028,1.6033,136300000.0
2006-03-01 15:58:00,1.6032,1.6036,1.6032,1.6035,136300000.0
2006-03-01 15:59:00,1.6036,1.6038,1.6032,1.6038,136300000.0
2006-03-01 16:00:00,1.6034,1.6039,1.6029,1.6034,136300000.0
2006-03-01 16:01:00,1.6033,1.604,1.603,1.6033,136300000.0
2006-03-01 16:02:00,1.6031,1.6037,1.6029,1.6032,136300000.0
2006-03-01 16:03:00,1.603,1.6036,1.6027,1.6031,136300000.0
2006-03-01 16:04:00,1.6032,1.6037,1.6029,1.6037,136300000.0
2006-03-01 16:05:00,1.6036,1.6036,1.6029,1.6035,136300000.0
2006-03-01 16:06:00,1.6033,1.6034,1.6027,1.603,136300000.0
2006-03-01 16:07:00,1.6029,1.6033,1.6026,1.6027,136300000.0
2006-03-01 16:08:00,1.6025,1.6028,1.6022,1.6025,136300000.0
2006-03-01 16:09:00,1.6026,1.6026,1.6017,1.6021,136300000.0
2006-03-01 16:10:00,1.6022,1.6022,1.6018,1.6019,136300000.0
2006-03-01 16:11:00,1.602,1.6025,1.6019,1.602,136300000.0
2006-03-01 16:12:00,1.6021,1.6025,1.602,1.6021,136300000.0
2006-03-01 16:13:00,1.602,1.6025,1.602,1.6023,136300000.0
2006-03-01 16:14:00,1.6022,1.6025,1.602,1.6022,136300000.0
2006-03-01 16:15:00,1.6023,1.6027,1.6023,1.6025,136300000.0
2006-03-01 16:16:00,1.6026,1.6026,1.6024,1.6026,136300000.0
2006-03-01 16:17:00,1.6025,1.6026,1.6017,1.6018,136300000.0
2006-03-01 16:18:00,1.6017,1.6023,1.6016,1.602,136300000.0
2006-03-01 16:19:00,1.6022,1.6025,1.602,1.6022,136300000.0
2006-03-01 16:20:00,1.6023,1.6031,1.6023,1.6028,136300000.0
2006-03-01 16:21:00,1.6027,1.6034,1.6026,1.6031,136300000.0
2006-03-01 16:22:00,1.6032,1.6034,1.6029,1.6031,136300000.0
2006-03-01 16:23:00,1.603,1.6032,1.6029,1.603,136300000.0
2006-03-01 16:24:00,1.6029,1.6032,1.6028,1.6029,136300000.0
2006-03-01 16:25:00,1.603,1.603,1.6024,1.6025,136300000.0
2006-03-01 16:26:00,1.6026,1.6027,1.6026,1.6027,136300000.0
2006-03-01 16:27:00,1.6028,1.603,1.6026,1.6027,136300000.0
2006-03-01 16:28:00,1.6028,1.6029,1.6027,1.6028,136300000.0
2006-03-01 16:29:00,1.6027,1.6027,1.6025,1.6025,136300000.0
2006-03-01 16:30:00,1.6027,1.6028,1.6023,1.6027,136300000.0
2006-03-01 16:31:00,1.6026,1.6028,1.6026,1.6027,136300000.0
2006-03-01 16:32:00,1.6028,1.603,1.6024,1.6025,136300000.0
2006-03-01 16:33:00,1.6028,1.6028,1.6026,1.6027,136300000.0
2006-03-01 16:34:00,1.6028,1.6029,1.6024,1.6029,136300000.0
2006-03-01 16:35:00,1.603,1.6032,1.6028,1.6028,136300000.0
2006-03-01 16:36:00,1.6026,1.6029,1.6022,1.6029,136300000.0
2006-03-01 16:37:00,1.6028,1.603,1.6024,1.603,136300000.0
2006-03-01 16:38:00,1.6031,1.6032,1.6029,1.603,136300000.0
2006-03-01 16:39:00,1.6031,1.6035,1.6029,1.6034,136300000.0
2006-03-01 16:40:00,1.6033,1.6036,1.6032,1.6033,136300000.0
2006-03-01 16:41:00,1.6032,1.6034,1.603,1.6032,136300000.0
2006-03-01 16:42:00,1.6033,1.6036,1.6031,1.6033,136300000.0
2006-03-01 16:43:00,1.6035,1.6036,1.6032,1.6035,136300000.0
2006-03-01 16:44:00,1.6033,1.6035,1.6032,1.6032,136300000.0
2006-03-01 16:45:00,1.6031,1.6033,1.6029,1.6031,136300000.0
2006-03-01 16:46:00,1.603,1.603,1.6028,1.6028,136300000.0
2006-03-01 16:47:00,1.6029,1.603,1.6028,1.6029,136300000.0
2006-03-01 16:48:00,1.6028,1.603,1.6028,1.6029,136300000.0
2006-03-01 16:49:00,1.603,1.603,1.6027,1.6027,136300000.0
2006-03-01 16:50:00,1.6028,1.603,1.6026,1.6027,136300000.0
2006-03-01 16:51:00,1.6028,1.6028,1.6022,1.6022,136300000.0
2006-03-01 16:52:00,1.6023,1.6025,1.6021,1.6021,136300000.0
2006-03-01 16:53:00,1.602,1.6022,1.6019,1.6022,136300000.0
2006-03-01 16:54:00,1.6023,1.6026,1.6021,1.6022,136300000.0
2006-03-01 16:55:00,1.6021,1.6025,1.6017,1.6021,136300000.0
2006-03-01 16:56:00,1.602,1.6025,1.6015,1.6016,136300000.0
2006-03-01 16:57:00,1.6015,1.6018,1.6011,1.6013,136300000.0
2006-03-01 16:58:00,1.6015,1.6015,1.6011,1.6013,136300000.0
2006-03-01 16:59:00,1.6012,1.6024,1.6011,1.6024,136300000.0
2006-03-01 17:00:00,1.6023,1.6029,1.6021,1.6021,136300000.0
2006-03-01 17:01:00,1.6022,1.6024,1.602,1.6022,136300000.0
2006-03-01 17:02:00,1.6019,1.6022,1.6017,1.6019,136300000.0
2006-03-01 17:03:00,1.6018,1.6019,1.6018,1.6019,136300000.0
2006-03-01 17:04:00,1.602,1.6021,1.6018,1.602,136300000.0
2006-03-01 17:05:00,1.6019,1.602,1.6017,1.6018,136300000.0
2006-03-01 17:06:00,1.6019,1.6021,1.6015,1.6019,136300000.0
2006-03-01 17:07:00,1.6018,1.6019,1.6012,1.6014,136300000.0
2006-03-01 17:08:00,1.6015,1.6015,1.6011,1.6013,136300000.0
2006-03-01 17:09:00,1.6012,1.6017,1.6011,1.6014,136300000.0
2006-03-01 17:10:00,1.6015,1.6015,1.601,1.6013,136300000.0
2006-03-01 17:11:00,1.6012,1.6015,1.6012,1.6013,136300000.0
2006-03-01 17:12:00,1.6014,1.6016,1.6013,1.6014,136300000.0
2006-03-01 17:13:00,1.6013,1.6015,1.6012,1.6013,136300000.0
2006-03-01 17:14:00,1.6015,1.6016,1.6013,1.6014,136300000.0
2006-03-01 17:15:00,1.6013,1.6016,1.6011,1.6016,136300000.0
2006-03-01 17:16:00,1.6017,1.6018,1.6015,1.6016,136300000.0
2006-03-01 17:17:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2006-03-01 17:18:00,1.6012,1.6015,1.6012,1.6013,136300000.0
2006-03-01 17:19:00,1.6014,1.6015,1.6013,1.6015,136300000.0
2006-03-01 17:20:00,1.6013,1.6016,1.6009,1.6016,136300000.0
2006-03-01 17:21:00,1.6015,1.6016,1.6015,1.6016,136300000.0
2006-03-01 17:22:00,1.6017,1.602,1.6016,1.6018,136300000.0
2006-03-01 17:23:00,1.6019,1.602,1.6019,1.6019,136300000.0
2006-03-01 17:24:00,1.6018,1.6021,1.6017,1.6021,136300000.0
2006-03-01 17:25:00,1.6023,1.6028,1.602,1.6021,136300000.0
2006-03-01 17:26:00,1.602,1.6021,1.6017,1.6018,136300000.0
2006-03-01 17:27:00,1.6017,1.6022,1.6016,1.602,136300000.0
2006-03-01 17:28:00,1.6019,1.6021,1.6014,1.6016,136300000.0
2006-03-01 17:29:00,1.6015,1.6015,1.6011,1.6015,136300000.0
2006-03-01 17:30:00,1.6016,1.6022,1.6015,1.602,136300000.0
2006-03-01 17:31:00,1.6019,1.6019,1.6016,1.6017,136300000.0
2006-03-01 17:32:00,1.6016,1.6024,1.6016,1.6018,136300000.0
2006-03-01 17:33:00,1.6019,1.6019,1.601,1.6016,136300000.0
2006-03-01 17:34:00,1.6014,1.6016,1.601,1.6012,136300000.0
2006-03-01 17:35:00,1.6013,1.6014,1.6011,1.6014,136300000.0
2006-03-01 17:36:00,1.6015,1.602,1.6015,1.6019,136300000.0
2006-03-01 17:37:00,1.602,1.602,1.6017,1.6017,136300000.0
2006-03-01 17:38:00,1.6018,1.602,1.6018,1.602,136300000.0
2006-03-01 17:39:00,1.6018,1.6019,1.6015,1.6015,136300000.0
2006-03-01 17:40:00,1.6014,1.6015,1.601,1.6013,136300000.0
2006-03-01 17:41:00,1.6012,1.6013,1.6006,1.6008,136300000.0
2006-03-01 17:42:00,1.6009,1.6011,1.6006,1.6007,136300000.0
2006-03-01 17:43:00,1.6008,1.6011,1.6006,1.6009,136300000.0
2006-03-01 17:44:00,1.6011,1.6011,1.6007,1.6009,136300000.0
2006-03-01 17:45:00,1.6008,1.6012,1.6008,1.601,136300000.0
2006-03-01 17:46:00,1.6011,1.6013,1.6008,1.6013,136300000.0
2006-03-01 17:47:00,1.6011,1.6013,1.6009,1.6011,136300000.0
2006-03-01 17:48:00,1.601,1.6011,1.6008,1.6011,136300000.0
2006-03-01 17:49:00,1.601,1.6015,1.6008,1.6014,136300000.0
2006-03-01 17:50:00,1.6015,1.6015,1.6012,1.6013,136300000.0
2006-03-01 17:51:00,1.6012,1.6014,1.601,1.6011,136300000.0
2006-03-01 17:52:00,1.601,1.6012,1.6006,1.601,136300000.0
2006-03-01 17:53:00,1.6009,1.6012,1.6007,1.601,136300000.0
2006-03-01 17:54:00,1.6011,1.6013,1.6011,1.6012,136300000.0
2006-03-01 17:55:00,1.6014,1.6014,1.601,1.6011,136300000.0
2006-03-01 17:56:00,1.601,1.6014,1.6008,1.6014,136300000.0
2006-03-01 17:57:00,1.6013,1.6015,1.6009,1.601,136300000.0
2006-03-01 17:58:00,1.6011,1.6011,1.6008,1.601,136300000.0
2006-03-01 17:59:00,1.6011,1.6012,1.6006,1.6009,136300000.0
2006-03-01 18:00:00,1.6011,1.6011,1.6,1.6004,136300000.0
2006-03-01 18:01:00,1.6003,1.6007,1.6002,1.6005,136300000.0
2006-03-01 18:02:00,1.6004,1.6009,1.6004,1.6008,136300000.0
2006-03-01 18:03:00,1.601,1.6012,1.6008,1.6011,136300000.0
2006-03-01 18:04:00,1.601,1.6014,1.6008,1.6014,136300000.0
2006-03-01 18:05:00,1.6012,1.6014,1.6011,1.6012,136300000.0
2006-03-01 18:06:00,1.6011,1.6016,1.601,1.6015,136300000.0
2006-03-01 18:07:00,1.6014,1.6019,1.6013,1.6015,136300000.0
2006-03-01 18:08:00,1.6013,1.6017,1.6013,1.6015,136300000.0
2006-03-01 18:09:00,1.6016,1.6016,1.6011,1.6013,136300000.0
2006-03-01 18:10:00,1.6012,1.6016,1.6011,1.6012,136300000.0
2006-03-01 18:11:00,1.6014,1.6014,1.601,1.6012,136300000.0
2006-03-01 18:12:00,1.6011,1.6014,1.601,1.6013,136300000.0
2006-03-01 18:13:00,1.6012,1.6013,1.6011,1.6012,136300000.0
2006-03-01 18:14:00,1.601,1.6013,1.601,1.6012,136300000.0
2006-03-01 18:15:00,1.6011,1.6014,1.6011,1.6012,136300000.0
2006-03-01 18:16:00,1.6013,1.6014,1.6008,1.6012,136300000.0
2006-03-01 18:17:00,1.6011,1.6012,1.6007,1.6009,136300000.0
2006-03-01 18:18:00,1.601,1.601,1.6006,1.6006,136300000.0
2006-03-01 18:19:00,1.6008,1.6009,1.6007,1.6009,136300000.0
2006-03-01 18:20:00,1.601,1.601,1.6006,1.6006,136300000.0
2006-03-01 18:21:00,1.6007,1.6008,1.6006,1.6008,136300000.0
2006-03-01 18:22:00,1.6006,1.6007,1.6005,1.6005,136300000.0
2006-03-01 18:23:00,1.6004,1.6006,1.6002,1.6006,136300000.0
2006-03-01 18:24:00,1.6005,1.6005,1.6004,1.6004,136300000.0
2006-03-01 18:25:00,1.6003,1.6005,1.6002,1.6005,136300000.0
2006-03-01 18:26:00,1.6006,1.6007,1.6005,1.6006,136300000.0
2006-03-01 18:27:00,1.6007,1.6007,1.6004,1.6004,136300000.0
2006-03-01 18:28:00,1.6006,1.6006,1.6004,1.6006,136300000.0
2006-03-01 18:29:00,1.6002,1.6004,1.6,1.6001,136300000.0
2006-03-01 18:30:00,1.6,1.6005,1.6,1.6003,136300000.0
2006-03-01 18:31:00,1.6002,1.6004,1.6,1.6002,136300000.0
2006-03-01 18:32:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2006-03-01 18:33:00,1.6003,1.6006,1.6003,1.6004,136300000.0
2006-03-01 18:34:00,1.6003,1.6008,1.6003,1.6006,136300000.0
2006-03-01 18:35:00,1.6005,1.6009,1.6005,1.6005,136300000.0
2006-03-01 18:36:00,1.6006,1.6006,1.6002,1.6002,136300000.0
2006-03-01 18:37:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2006-03-01 18:38:00,1.6001,1.6002,1.5994,1.5996,136300000.0
2006-03-01 18:39:00,1.5997,1.6,1.5996,1.6,136300000.0
2006-03-01 18:40:00,1.6001,1.6003,1.5999,1.6,136300000.0
2006-03-01 18:41:00,1.5998,1.6,1.5998,1.5999,136300000.0
2006-03-01 18:42:00,1.6,1.6,1.5998,1.5998,136300000.0
2006-03-01 18:43:00,1.5996,1.5998,1.5994,1.5995,136300000.0
2006-03-01 18:44:00,1.5996,1.5997,1.5993,1.5994,136300000.0
2006-03-01 18:45:00,1.5995,1.5998,1.5994,1.5997,136300000.0
2006-03-01 18:46:00,1.5995,1.6,1.5995,1.5996,136300000.0
2006-03-01 18:47:00,1.5994,1.5996,1.5989,1.5991,136300000.0
2006-03-01 18:48:00,1.599,1.5996,1.599,1.5996,136300000.0
2006-03-01 18:49:00,1.5995,1.5999,1.5993,1.5995,136300000.0
2006-03-01 18:50:00,1.5993,1.5993,1.5989,1.5989,136300000.0
2006-03-01 18:51:00,1.5991,1.5992,1.5989,1.5991,136300000.0
2006-03-01 18:52:00,1.5992,1.5992,1.599,1.5992,136300000.0
2006-03-01 18:53:00,1.5989,1.5991,1.5989,1.5991,136300000.0
2006-03-01 18:54:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2006-03-01 18:55:00,1.5991,1.5993,1.599,1.5991,136300000.0
2006-03-01 18:56:00,1.5992,1.5994,1.599,1.5991,136300000.0
2006-03-01 18:57:00,1.599,1.5991,1.5988,1.5989,136300000.0
2006-03-01 18:58:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2006-03-01 18:59:00,1.5989,1.5991,1.5989,1.599,136300000.0
2006-03-01 19:00:00,1.5991,1.5991,1.5988,1.5991,136300000.0
2006-03-01 19:01:00,1.5992,1.5993,1.5989,1.5989,136300000.0
2006-03-01 19:02:00,1.599,1.5993,1.5989,1.5992,136300000.0
2006-03-01 19:03:00,1.5991,1.5991,1.5989,1.5989,136300000.0
2006-03-01 19:04:00,1.5988,1.599,1.5987,1.5989,136300000.0
2006-03-01 19:05:00,1.5991,1.5991,1.5987,1.5987,136300000.0
2006-03-01 19:06:00,1.5985,1.5987,1.5979,1.5981,136300000.0
2006-03-01 19:07:00,1.5982,1.5983,1.5979,1.5982,136300000.0
2006-03-01 19:08:00,1.5983,1.5983,1.598,1.598,136300000.0
2006-03-01 19:09:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2006-03-01 19:10:00,1.5983,1.5983,1.5978,1.5979,136300000.0
2006-03-01 19:11:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2006-03-01 19:12:00,1.598,1.598,1.5979,1.598,136300000.0
2006-03-01 19:13:00,1.5979,1.5985,1.5979,1.5985,136300000.0
2006-03-01 19:14:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2006-03-01 19:15:00,1.5984,1.5985,1.5982,1.5982,136300000.0
2006-03-01 19:16:00,1.5981,1.5983,1.5979,1.5979,136300000.0
2006-03-01 19:17:00,1.5981,1.5981,1.5978,1.5979,136300000.0
2006-03-01 19:18:00,1.598,1.5981,1.5979,1.5981,136300000.0
2006-03-01 19:19:00,1.5982,1.5982,1.5976,1.5978,136300000.0
2006-03-01 19:20:00,1.5979,1.5981,1.5977,1.5979,136300000.0
2006-03-01 19:21:00,1.598,1.5983,1.598,1.5983,136300000.0
2006-03-01 19:22:00,1.5982,1.5984,1.5981,1.5982,136300000.0
2006-03-01 19:23:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2006-03-01 19:24:00,1.598,1.5983,1.5979,1.5982,136300000.0
2006-03-01 19:25:00,1.5983,1.5991,1.5982,1.5991,136300000.0
2006-03-01 19:26:00,1.5989,1.5993,1.5989,1.5992,136300000.0
2006-03-01 19:27:00,1.5991,1.5991,1.5988,1.5988,136300000.0
2006-03-01 19:28:00,1.5989,1.5989,1.5986,1.5988,136300000.0
2006-03-01 19:29:00,1.5987,1.599,1.5987,1.599,136300000.0
2006-03-01 19:30:00,1.5989,1.5992,1.5989,1.5989,136300000.0
2006-03-01 19:31:00,1.599,1.5994,1.5989,1.5994,136300000.0
2006-03-01 19:32:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2006-03-01 19:33:00,1.5995,1.5997,1.5993,1.5994,136300000.0
2006-03-01 19:34:00,1.5996,1.5996,1.5993,1.5996,136300000.0
2006-03-01 19:35:00,1.5995,1.5995,1.5994,1.5995,136300000.0
2006-03-01 19:36:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2006-03-01 19:37:00,1.5993,1.5993,1.599,1.5991,136300000.0
2006-03-01 19:38:00,1.599,1.5992,1.5989,1.5992,136300000.0
2006-03-01 19:39:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2006-03-01 19:40:00,1.5991,1.5992,1.599,1.5991,136300000.0
2006-03-01 19:41:00,1.5992,1.5992,1.5989,1.599,136300000.0
2006-03-01 19:42:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2006-03-01 19:43:00,1.5991,1.5993,1.5991,1.5993,136300000.0
2006-03-01 19:44:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2006-03-01 19:45:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2006-03-01 19:46:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2006-03-01 19:47:00,1.5992,1.5994,1.5988,1.599,136300000.0
2006-03-01 19:48:00,1.5992,1.5992,1.599,1.5991,136300000.0
2006-03-01 19:49:00,1.599,1.5992,1.599,1.5992,136300000.0
2006-03-01 19:50:00,1.5993,1.5995,1.5991,1.5991,136300000.0
2006-03-01 19:51:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2006-03-01 19:52:00,1.5994,1.5995,1.5993,1.5993,136300000.0
2006-03-01 19:53:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2006-03-01 19:54:00,1.5996,1.5998,1.5995,1.5995,136300000.0
2006-03-01 19:55:00,1.5994,1.5996,1.5993,1.5996,136300000.0
2006-03-01 19:56:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2006-03-01 19:57:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2006-03-01 19:58:00,1.5998,1.5999,1.5998,1.5998,136300000.0
2006-03-01 19:59:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2006-03-01 20:00:00,1.6,1.6001,1.5999,1.6,136300000.0
2006-03-01 20:01:00,1.6002,1.6002,1.5998,1.5999,136300000.0
2006-03-01 20:03:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2006-03-01 20:04:00,1.5998,1.5998,1.5997,1.5998,136300000.0
2006-03-01 20:05:00,1.5999,1.5999,1.599,1.5992,136300000.0
2006-03-01 20:06:00,1.5993,1.5995,1.5991,1.5993,136300000.0
2006-03-01 20:07:00,1.5992,1.5993,1.599,1.599,136300000.0
2006-03-01 20:08:00,1.5991,1.5991,1.5986,1.5989,136300000.0
2006-03-01 20:09:00,1.5987,1.5989,1.5985,1.5989,136300000.0
2006-03-01 20:10:00,1.5988,1.5988,1.5985,1.5988,136300000.0
2006-03-01 20:11:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2006-03-01 20:12:00,1.5989,1.5989,1.5986,1.5986,136300000.0
2006-03-01 20:13:00,1.5982,1.5983,1.5981,1.5983,136300000.0
2006-03-01 20:14:00,1.5982,1.5989,1.5982,1.5986,136300000.0
2006-03-01 20:15:00,1.5987,1.5989,1.5986,1.5987,136300000.0
2006-03-01 20:16:00,1.5988,1.5989,1.5987,1.5988,136300000.0
2006-03-01 20:17:00,1.5989,1.599,1.5988,1.5988,136300000.0
2006-03-01 20:18:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2006-03-01 20:20:00,1.5988,1.5988,1.5983,1.5985,136300000.0
2006-03-01 20:21:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2006-03-01 20:22:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2006-03-01 20:23:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2006-03-01 20:24:00,1.5983,1.5986,1.5982,1.5985,136300000.0
2006-03-01 20:25:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2006-03-01 20:26:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2006-03-01 20:27:00,1.5986,1.5988,1.5986,1.5986,136300000.0
2006-03-01 20:28:00,1.5987,1.5988,1.5986,1.5988,136300000.0
2006-03-01 20:29:00,1.5989,1.599,1.5986,1.5988,136300000.0
2006-03-01 20:30:00,1.5987,1.5993,1.5987,1.5992,136300000.0
2006-03-01 20:31:00,1.5991,1.5994,1.5988,1.5993,136300000.0
2006-03-01 20:32:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2006-03-01 20:33:00,1.5991,1.5992,1.599,1.5992,136300000.0
2006-03-01 20:34:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2006-03-01 20:35:00,1.599,1.5991,1.5987,1.5989,136300000.0
2006-03-01 20:36:00,1.5987,1.5989,1.5986,1.5989,136300000.0
2006-03-01 20:37:00,1.5988,1.5991,1.5988,1.599,136300000.0
2006-03-01 20:38:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2006-03-01 20:39:00,1.5992,1.5994,1.5992,1.5993,136300000.0
2006-03-01 20:40:00,1.5992,1.5994,1.599,1.5991,136300000.0
2006-03-01 20:41:00,1.599,1.5994,1.5989,1.5993,136300000.0
2006-03-01 20:42:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2006-03-01 20:43:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2006-03-01 20:44:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2006-03-01 20:45:00,1.5995,1.5997,1.5995,1.5997,136300000.0
2006-03-01 20:46:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2006-03-01 20:47:00,1.5998,1.5998,1.5995,1.5997,136300000.0
2006-03-01 20:48:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2006-03-01 20:50:00,1.5996,1.5996,1.5995,1.5996,136300000.0
2006-03-01 20:51:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2006-03-01 20:53:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2006-03-01 20:55:00,1.6,1.6,1.5999,1.5999,136300000.0
2006-03-01 20:56:00,1.6,1.6001,1.6,1.6001,136300000.0
2006-03-01 20:57:00,1.6002,1.6002,1.6002,1.6002,136300000.0
2006-03-01 20:58:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2006-03-01 20:59:00,1.6002,1.6002,1.6,1.6001,136300000.0
2006-03-01 21:00:00,1.6,1.6003,1.5999,1.6001,136300000.0
2006-03-01 21:01:00,1.6,1.6002,1.6,1.6002,136300000.0
2006-03-01 21:02:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2006-03-01 21:03:00,1.6,1.6,1.5998,1.5998,136300000.0
2006-03-01 21:04:00,1.5996,1.5999,1.5995,1.5999,136300000.0
2006-03-01 21:05:00,1.5997,1.5998,1.5995,1.5996,136300000.0
2006-03-01 21:06:00,1.5997,1.5999,1.5996,1.5997,136300000.0
2006-03-01 21:07:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2006-03-01 21:08:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2006-03-01 21:09:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2006-03-01 21:10:00,1.5998,1.5999,1.5998,1.5998,136300000.0
2006-03-01 21:11:00,1.5999,1.6001,1.5998,1.6001,136300000.0
2006-03-01 21:12:00,1.6002,1.6002,1.6001,1.6001,136300000.0
2006-03-01 21:13:00,1.6,1.6,1.6,1.6,136300000.0
2006-03-01 21:14:00,1.6001,1.6003,1.5999,1.5999,136300000.0
2006-03-01 21:15:00,1.6,1.6,1.5999,1.5999,136300000.0
2006-03-01 21:16:00,1.6,1.6002,1.5999,1.6001,136300000.0
2006-03-01 21:17:00,1.5999,1.6003,1.5999,1.6001,136300000.0
2006-03-01 21:18:00,1.6002,1.6004,1.6002,1.6002,136300000.0
2006-03-01 21:19:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2006-03-01 21:20:00,1.6003,1.6007,1.6002,1.6002,136300000.0
2006-03-01 21:21:00,1.6003,1.6004,1.6001,1.6002,136300000.0
2006-03-01 21:22:00,1.6001,1.6005,1.6,1.6001,136300000.0
2006-03-01 21:23:00,1.6,1.6001,1.5998,1.5999,136300000.0
2006-03-01 21:24:00,1.6001,1.6001,1.5999,1.6,136300000.0
2006-03-01 21:25:00,1.6001,1.6003,1.6,1.6001,136300000.0
2006-03-01 21:26:00,1.6,1.6001,1.6,1.6,136300000.0
2006-03-01 21:27:00,1.5999,1.6,1.5999,1.6,136300000.0
2006-03-01 21:28:00,1.5999,1.6,1.5999,1.6,136300000.0
2006-03-01 21:29:00,1.6003,1.6003,1.6003,1.6003,136300000.0
2006-03-01 21:30:00,1.5999,1.6003,1.5999,1.6,136300000.0
2006-03-01 21:31:00,1.5999,1.6002,1.5999,1.6002,136300000.0
2006-03-01 21:33:00,1.6003,1.6003,1.6002,1.6003,136300000.0
2006-03-01 21:34:00,1.6002,1.6003,1.6001,1.6001,136300000.0
2006-03-01 21:35:00,1.6003,1.6003,1.6001,1.6002,136300000.0
2006-03-01 21:36:00,1.6003,1.6005,1.6003,1.6004,136300000.0
2006-03-01 21:37:00,1.6006,1.6008,1.6006,1.6006,136300000.0
2006-03-01 21:38:00,1.6007,1.6007,1.6006,1.6006,136300000.0
2006-03-01 21:39:00,1.6007,1.6007,1.6006,1.6007,136300000.0
2006-03-01 21:40:00,1.6008,1.6008,1.6007,1.6007,136300000.0
2006-03-01 21:41:00,1.6009,1.6009,1.6007,1.6008,136300000.0
2006-03-01 21:42:00,1.6007,1.6008,1.6007,1.6007,136300000.0
2006-03-01 21:43:00,1.6008,1.6008,1.6005,1.6005,136300000.0
2006-03-01 21:44:00,1.6006,1.6006,1.6005,1.6005,136300000.0
2006-03-01 21:45:00,1.6007,1.6007,1.6005,1.6005,136300000.0
2006-03-01 21:48:00,1.6004,1.6005,1.6004,1.6004,136300000.0
2006-03-01 21:49:00,1.6003,1.6003,1.6003,1.6003,136300000.0
2006-03-01 21:50:00,1.6004,1.6004,1.6003,1.6003,136300000.0
2006-03-01 21:51:00,1.6004,1.6004,1.6004,1.6004,136300000.0
2006-03-01 21:52:00,1.6003,1.6003,1.6001,1.6002,136300000.0
2006-03-01 21:53:00,1.6001,1.6002,1.6001,1.6002,136300000.0
2006-03-01 21:54:00,1.6001,1.6001,1.5999,1.5999,136300000.0
2006-03-01 21:55:00,1.6,1.6002,1.6,1.6002,136300000.0
2006-03-01 21:56:00,1.6,1.6,1.6,1.6,136300000.0
2006-03-01 21:57:00,1.6001,1.6003,1.6,1.6001,136300000.0
2006-03-01 21:58:00,1.6003,1.6003,1.6001,1.6002,136300000.0
2006-03-01 21:59:00,1.6001,1.6001,1.5999,1.6,136300000.0
2006-03-01 22:00:00,1.6001,1.6001,1.5996,1.5997,136300000.0
2006-03-01 22:01:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2006-03-01 22:02:00,1.5995,1.5996,1.5995,1.5996,136300000.0
2006-03-01 22:03:00,1.5997,1.5997,1.5994,1.5994,136300000.0
2006-03-01 22:04:00,1.5995,1.5995,1.599,1.5991,136300000.0
2006-03-01 22:05:00,1.5992,1.5994,1.5992,1.5992,136300000.0
2006-03-01 22:06:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2006-03-01 22:07:00,1.5992,1.5996,1.5992,1.5996,136300000.0
2006-03-01 22:08:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2006-03-01 22:09:00,1.5996,1.5996,1.5994,1.5994,136300000.0
2006-03-01 22:11:00,1.5995,1.5995,1.5994,1.5994,136300000.0
2006-03-01 22:13:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2006-03-01 22:14:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2006-03-01 22:16:00,1.5996,1.5997,1.5996,1.5996,136300000.0
2006-03-01 22:17:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2006-03-01 22:18:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2006-03-01 22:19:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2006-03-01 22:20:00,1.5997,1.5997,1.5996,1.5997,136300000.0
2006-03-01 22:21:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2006-03-01 22:22:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2006-03-01 22:23:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2006-03-01 22:24:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2006-03-01 22:27:00,1.5996,1.5998,1.5995,1.5997,136300000.0
2006-03-01 22:28:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2006-03-01 22:29:00,1.5997,1.5999,1.5996,1.5996,136300000.0
2006-03-01 22:30:00,1.5995,1.5996,1.5995,1.5995,136300000.0
2006-03-01 22:31:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2006-03-01 22:32:00,1.5996,1.5998,1.5996,1.5996,136300000.0
2006-03-01 22:34:00,1.5997,1.6,1.5997,1.5999,136300000.0
2006-03-01 22:35:00,1.6,1.6,1.5999,1.5999,136300000.0
2006-03-01 22:36:00,1.6,1.6,1.5998,1.5998,136300000.0
2006-03-01 22:37:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2006-03-01 22:38:00,1.5999,1.6,1.5999,1.5999,136300000.0
2006-03-01 22:40:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2006-03-01 22:41:00,1.6,1.6,1.6,1.6,136300000.0
2006-03-01 22:42:00,1.6001,1.6005,1.6001,1.6005,136300000.0
2006-03-01 22:43:00,1.6004,1.6006,1.6003,1.6003,136300000.0
2006-03-01 22:44:00,1.6005,1.6005,1.6003,1.6003,136300000.0
2006-03-01 22:45:00,1.6001,1.6001,1.6,1.6,136300000.0
2006-03-01 22:46:00,1.6001,1.6001,1.5998,1.5999,136300000.0
2006-03-01 22:47:00,1.6,1.6003,1.6,1.6003,136300000.0
2006-03-01 22:48:00,1.6002,1.6002,1.5999,1.6,136300000.0
2006-03-01 22:49:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2006-03-01 22:51:00,1.6,1.6002,1.6,1.6001,136300000.0
2006-03-01 22:52:00,1.5999,1.6002,1.5997,1.5998,136300000.0
2006-03-01 22:53:00,1.5997,1.6,1.5997,1.5998,136300000.0
2006-03-01 22:54:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2006-03-01 22:55:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2006-03-01 22:56:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2006-03-01 22:57:00,1.5999,1.6,1.5998,1.5998,136300000.0
2006-03-01 22:58:00,1.6,1.6,1.5998,1.5998,136300000.0
2006-03-01 22:59:00,1.5999,1.6003,1.5999,1.6001,136300000.0
2006-03-01 23:01:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2006-03-01 23:02:00,1.6,1.6,1.5998,1.5998,136300000.0
2006-03-01 23:03:00,1.5997,1.5998,1.5993,1.5995,136300000.0
2006-03-01 23:04:00,1.5994,1.5994,1.5992,1.5992,136300000.0
2006-03-01 23:05:00,1.5991,1.5994,1.599,1.5994,136300000.0
2006-03-01 23:06:00,1.5995,1.5995,1.599,1.599,136300000.0
2006-03-01 23:07:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2006-03-01 23:08:00,1.599,1.599,1.5985,1.5985,136300000.0
2006-03-01 23:09:00,1.5986,1.5988,1.5983,1.5984,136300000.0
2006-03-01 23:10:00,1.5985,1.5989,1.5984,1.5988,136300000.0
2006-03-01 23:11:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2006-03-01 23:12:00,1.5984,1.5985,1.5983,1.5983,136300000.0
2006-03-01 23:13:00,1.5985,1.5987,1.5981,1.5981,136300000.0
2006-03-01 23:14:00,1.598,1.5983,1.598,1.598,136300000.0
2006-03-01 23:15:00,1.5981,1.5985,1.5981,1.5982,136300000.0
2006-03-01 23:16:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2006-03-01 23:17:00,1.598,1.598,1.5976,1.5979,136300000.0
2006-03-01 23:18:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2006-03-01 23:19:00,1.598,1.5981,1.5977,1.5981,136300000.0
2006-03-01 23:20:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2006-03-01 23:21:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2006-03-01 23:22:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2006-03-01 23:23:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2006-03-01 23:24:00,1.5983,1.5984,1.5982,1.5982,136300000.0
2006-03-01 23:25:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2006-03-01 23:26:00,1.5979,1.5981,1.5975,1.598,136300000.0
2006-03-01 23:27:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2006-03-01 23:28:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2006-03-01 23:29:00,1.598,1.5983,1.598,1.5982,136300000.0
2006-03-01 23:30:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2006-03-01 23:31:00,1.598,1.5981,1.598,1.5981,136300000.0
2006-03-01 23:32:00,1.598,1.5983,1.598,1.5983,136300000.0
2006-03-01 23:33:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2006-03-01 23:34:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2006-03-01 23:35:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2006-03-01 23:36:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2006-03-01 23:37:00,1.5986,1.5986,1.5986,1.5986,136300000.0
2006-03-01 23:38:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2006-03-01 23:39:00,1.5982,1.5985,1.5982,1.5984,136300000.0
2006-03-01 23:40:00,1.5985,1.5986,1.5984,1.5985,136300000.0
2006-03-01 23:41:00,1.5984,1.5985,1.5982,1.5983,136300000.0
2006-03-01 23:42:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2006-03-01 23:43:00,1.5981,1.5983,1.5979,1.5979,136300000.0
2006-03-01 23:44:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2006-03-01 23:45:00,1.5983,1.5985,1.5981,1.5984,136300000.0
2006-03-01 23:46:00,1.5985,1.5985,1.5983,1.5984,136300000.0
2006-03-01 23:47:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2006-03-01 23:48:00,1.5983,1.5985,1.5982,1.5983,136300000.0
2006-03-01 23:50:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2006-03-01 23:51:00,1.5982,1.5982,1.5981,1.5981,136300000.0
2006-03-01 23:52:00,1.598,1.5982,1.598,1.5981,136300000.0
2006-03-01 23:53:00,1.5982,1.5983,1.5979,1.5981,136300000.0
2006-03-01 23:54:00,1.5982,1.5982,1.5982,1.5982,136300000.0
2006-03-01 23:55:00,1.5981,1.5983,1.5981,1.5983,136300000.0
2006-03-01 23:56:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2006-03-01 23:57:00,1.5982,1.5986,1.5982,1.5984,136300000.0
2006-03-01 23:58:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2006-03-01 23:59:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2006-03-02 00:00:00,1.5986,1.5987,1.5983,1.5983,136300000.0
2006-03-02 00:01:00,1.5989,1.5989,1.5977,1.5982,136300000.0
2006-03-02 00:02:00,1.5979,1.5979,1.5974,1.5978,136300000.0
2006-03-02 00:03:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2006-03-02 00:04:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2006-03-02 00:05:00,1.598,1.598,1.5978,1.5978,136300000.0
2006-03-02 00:06:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2006-03-02 00:07:00,1.5977,1.5978,1.5977,1.5978,136300000.0
2006-03-02 00:08:00,1.5977,1.5978,1.5977,1.5977,136300000.0
2006-03-02 00:09:00,1.5978,1.5979,1.5976,1.5978,136300000.0
2006-03-02 00:12:00,1.5977,1.5977,1.5976,1.5976,136300000.0
2006-03-02 00:13:00,1.5975,1.5978,1.5975,1.5977,136300000.0
2006-03-02 00:14:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2006-03-02 00:15:00,1.5979,1.598,1.5977,1.5977,136300000.0
2006-03-02 00:16:00,1.5979,1.598,1.5979,1.5979,136300000.0
2006-03-02 00:17:00,1.598,1.5985,1.5978,1.5984,136300000.0
2006-03-02 00:18:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2006-03-02 00:19:00,1.598,1.5985,1.598,1.5984,136300000.0
2006-03-02 00:20:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2006-03-02 00:21:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2006-03-02 00:22:00,1.5985,1.599,1.5983,1.5984,136300000.0
2006-03-02 00:23:00,1.5983,1.5986,1.5981,1.5982,136300000.0
2006-03-02 00:24:00,1.5983,1.5985,1.5982,1.5984,136300000.0
2006-03-02 00:25:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2006-03-02 00:26:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2006-03-02 00:27:00,1.5986,1.5987,1.5984,1.5986,136300000.0
2006-03-02 00:28:00,1.5987,1.5987,1.5983,1.5985,136300000.0
2006-03-02 00:29:00,1.5986,1.5986,1.5985,1.5986,136300000.0
2006-03-02 00:30:00,1.5985,1.5988,1.5985,1.5986,136300000.0
2006-03-02 00:31:00,1.5987,1.5995,1.5987,1.5993,136300000.0
2006-03-02 00:32:00,1.5996,1.5997,1.5992,1.5994,136300000.0
2006-03-02 00:33:00,1.5995,1.5995,1.5991,1.5991,136300000.0
2006-03-02 00:34:00,1.5992,1.5994,1.5991,1.5994,136300000.0
2006-03-02 00:35:00,1.5993,1.5993,1.5991,1.5993,136300000.0
2006-03-02 00:36:00,1.5992,1.5993,1.5991,1.5991,136300000.0
2006-03-02 00:37:00,1.5992,1.5992,1.5991,1.5992,136300000.0
2006-03-02 00:39:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2006-03-02 00:40:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2006-03-02 00:41:00,1.5992,1.5994,1.5991,1.5993,136300000.0
2006-03-02 00:42:00,1.5994,1.5997,1.5993,1.5994,136300000.0
2006-03-02 00:43:00,1.5995,1.5998,1.5993,1.5997,136300000.0
2006-03-02 00:44:00,1.5996,1.5996,1.5992,1.5995,136300000.0
2006-03-02 00:45:00,1.5996,1.5996,1.5992,1.5994,136300000.0
2006-03-02 00:46:00,1.5995,1.5995,1.5993,1.5994,136300000.0
2006-03-02 00:47:00,1.5993,1.5995,1.5993,1.5994,136300000.0
2006-03-02 00:48:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2006-03-02 00:49:00,1.5995,1.5997,1.5995,1.5995,136300000.0
2006-03-02 00:50:00,1.5994,1.5996,1.5994,1.5995,136300000.0
2006-03-02 00:51:00,1.5996,1.5998,1.5995,1.5996,136300000.0
2006-03-02 00:52:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2006-03-02 00:53:00,1.5998,1.6,1.5996,1.6,136300000.0
2006-03-02 00:54:00,1.5999,1.6,1.5999,1.6,136300000.0
2006-03-02 00:55:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2006-03-02 00:56:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2006-03-02 00:57:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2006-03-02 00:58:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2006-03-02 00:59:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2006-03-02 01:00:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2006-03-02 01:01:00,1.5999,1.5999,1.5996,1.5997,136300000.0
2006-03-02 01:02:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2006-03-02 01:03:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2006-03-02 01:04:00,1.5999,1.5999,1.5995,1.5997,136300000.0
2006-03-02 01:05:00,1.5996,1.5999,1.5996,1.5998,136300000.0
2006-03-02 01:06:00,1.5997,1.5999,1.5997,1.5998,136300000.0
2006-03-02 01:07:00,1.5999,1.5999,1.5999,1.5999,136300000.0
2006-03-02 01:08:00,1.5997,1.5998,1.5996,1.5997,136300000.0
2006-03-02 01:09:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2006-03-02 01:10:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2006-03-02 01:11:00,1.5998,1.5999,1.5996,1.5996,136300000.0
2006-03-02 01:12:00,1.5997,1.6,1.5997,1.5999,136300000.0
2006-03-02 01:13:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2006-03-02 01:14:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2006-03-02 01:15:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2006-03-02 01:16:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2006-03-02 01:17:00,1.5998,1.5999,1.5995,1.5995,136300000.0
2006-03-02 01:18:00,1.5996,1.5998,1.5996,1.5997,136300000.0
2006-03-02 01:19:00,1.5999,1.5999,1.5995,1.5997,136300000.0
2006-03-02 01:20:00,1.5998,1.5999,1.5997,1.5997,136300000.0
2006-03-02 01:21:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2006-03-02 01:22:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2006-03-02 01:23:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2006-03-02 01:24:00,1.5996,1.5998,1.5996,1.5997,136300000.0
2006-03-02 01:25:00,1.5999,1.5999,1.5995,1.5995,136300000.0
2006-03-02 01:26:00,1.5994,1.5996,1.5994,1.5996,136300000.0
2006-03-02 01:27:00,1.5994,1.5996,1.5993,1.5994,136300000.0
2006-03-02 01:28:00,1.5995,1.5995,1.5992,1.5992,136300000.0
2006-03-02 01:29:00,1.5991,1.5995,1.599,1.5994,136300000.0
2006-03-02 01:30:00,1.5988,1.5988,1.5964,1.5981,136300000.0
2006-03-02 01:31:00,1.5983,1.5986,1.598,1.5984,136300000.0
2006-03-02 01:32:00,1.5983,1.5988,1.5983,1.5985,136300000.0
2006-03-02 01:33:00,1.5984,1.5985,1.5979,1.5979,136300000.0
2006-03-02 01:34:00,1.5982,1.5982,1.5975,1.5975,136300000.0
2006-03-02 01:35:00,1.5976,1.5979,1.5975,1.5976,136300000.0
2006-03-02 01:36:00,1.5975,1.5979,1.5973,1.5973,136300000.0
2006-03-02 01:37:00,1.5975,1.5975,1.5968,1.5968,136300000.0
2006-03-02 01:38:00,1.5967,1.5975,1.5967,1.5971,136300000.0
2006-03-02 01:39:00,1.597,1.5973,1.5968,1.5973,136300000.0
2006-03-02 01:40:00,1.5972,1.5975,1.5969,1.5969,136300000.0
2006-03-02 01:41:00,1.5967,1.5971,1.5967,1.597,136300000.0
2006-03-02 01:42:00,1.5969,1.597,1.5969,1.5969,136300000.0
2006-03-02 01:43:00,1.597,1.5971,1.5967,1.5969,136300000.0
2006-03-02 01:44:00,1.597,1.5972,1.597,1.597,136300000.0
2006-03-02 01:45:00,1.5972,1.5972,1.5969,1.5969,136300000.0
2006-03-02 01:46:00,1.5968,1.5973,1.5968,1.5972,136300000.0
2006-03-02 01:47:00,1.5973,1.5973,1.597,1.5972,136300000.0
2006-03-02 01:48:00,1.5973,1.5974,1.5973,1.5973,136300000.0
2006-03-02 01:49:00,1.5975,1.5975,1.5971,1.5973,136300000.0
2006-03-02 01:50:00,1.597,1.597,1.5964,1.5968,136300000.0
2006-03-02 01:51:00,1.5967,1.5968,1.5966,1.5968,136300000.0
2006-03-02 01:52:00,1.5969,1.597,1.5967,1.597,136300000.0
2006-03-02 01:53:00,1.5971,1.5974,1.597,1.5974,136300000.0
2006-03-02 01:54:00,1.5975,1.5979,1.5974,1.5976,136300000.0
2006-03-02 01:55:00,1.5974,1.5979,1.5974,1.5975,136300000.0
2006-03-02 01:56:00,1.5976,1.5977,1.5973,1.5973,136300000.0
2006-03-02 01:57:00,1.5972,1.5973,1.5971,1.5971,136300000.0
2006-03-02 01:58:00,1.597,1.5974,1.597,1.597,136300000.0
2006-03-02 01:59:00,1.5971,1.5971,1.5968,1.597,136300000.0
2006-03-02 02:00:00,1.5969,1.5969,1.5967,1.5969,136300000.0
2006-03-02 02:01:00,1.5968,1.5969,1.5967,1.5968,136300000.0
2006-03-02 02:02:00,1.5967,1.5968,1.5967,1.5967,136300000.0
2006-03-02 02:03:00,1.5968,1.5972,1.5967,1.5971,136300000.0
2006-03-02 02:04:00,1.5972,1.5974,1.597,1.5974,136300000.0
2006-03-02 02:05:00,1.5972,1.5978,1.5972,1.5975,136300000.0
2006-03-02 02:06:00,1.5974,1.5979,1.5974,1.5978,136300000.0
2006-03-02 02:07:00,1.5979,1.598,1.5975,1.598,136300000.0
2006-03-02 02:08:00,1.5982,1.5984,1.598,1.5982,136300000.0
2006-03-02 02:09:00,1.5983,1.5983,1.5978,1.598,136300000.0
2006-03-02 02:10:00,1.5979,1.5981,1.5979,1.5979,136300000.0
2006-03-02 02:11:00,1.5978,1.598,1.5978,1.5979,136300000.0
2006-03-02 02:12:00,1.598,1.5981,1.5979,1.5979,136300000.0
2006-03-02 02:13:00,1.5981,1.5982,1.5979,1.598,136300000.0
2006-03-02 02:14:00,1.5981,1.5981,1.5979,1.5981,136300000.0
2006-03-02 02:15:00,1.5979,1.5981,1.5979,1.5981,136300000.0
2006-03-02 02:16:00,1.598,1.5982,1.598,1.598,136300000.0
2006-03-02 02:17:00,1.5981,1.5984,1.5981,1.5984,136300000.0
2006-03-02 02:19:00,1.5983,1.5986,1.5983,1.5986,136300000.0
2006-03-02 02:20:00,1.5985,1.5985,1.5983,1.5983,136300000.0
2006-03-02 02:21:00,1.5982,1.5983,1.5981,1.5981,136300000.0
2006-03-02 02:22:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2006-03-02 02:23:00,1.5984,1.5984,1.5982,1.5983,136300000.0
2006-03-02 02:24:00,1.5982,1.5982,1.5977,1.5978,136300000.0
2006-03-02 02:25:00,1.5979,1.5981,1.5977,1.5979,136300000.0
2006-03-02 02:26:00,1.5978,1.5979,1.5977,1.5977,136300000.0
2006-03-02 02:27:00,1.5979,1.5982,1.5979,1.5981,136300000.0
2006-03-02 02:28:00,1.5982,1.5984,1.5981,1.5984,136300000.0
2006-03-02 02:29:00,1.5985,1.5985,1.5984,1.5984,136300000.0
2006-03-02 02:30:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2006-03-02 02:31:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2006-03-02 02:32:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2006-03-02 02:33:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2006-03-02 02:34:00,1.5988,1.5989,1.5987,1.5988,136300000.0
2006-03-02 02:35:00,1.5986,1.5989,1.5981,1.5983,136300000.0
2006-03-02 02:36:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2006-03-02 02:37:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2006-03-02 02:40:00,1.5983,1.5985,1.5983,1.5983,136300000.0
2006-03-02 02:41:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2006-03-02 02:42:00,1.5983,1.5984,1.5983,1.5984,136300000.0
2006-03-02 02:43:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2006-03-02 02:44:00,1.5982,1.5985,1.5981,1.5982,136300000.0
2006-03-02 02:45:00,1.5983,1.5983,1.5981,1.5983,136300000.0
2006-03-02 02:46:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2006-03-02 02:47:00,1.5983,1.5984,1.5981,1.5983,136300000.0
2006-03-02 02:48:00,1.5984,1.5989,1.5983,1.5986,136300000.0
2006-03-02 02:49:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2006-03-02 02:50:00,1.5986,1.5986,1.5986,1.5986,136300000.0
2006-03-02 02:51:00,1.5987,1.5987,1.5984,1.5987,136300000.0
2006-03-02 02:52:00,1.5988,1.5988,1.5987,1.5987,136300000.0
2006-03-02 02:53:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2006-03-02 02:54:00,1.5987,1.5988,1.5986,1.5986,136300000.0
2006-03-02 02:55:00,1.5987,1.5987,1.5986,1.5986,136300000.0
2006-03-02 02:56:00,1.5984,1.5984,1.5982,1.5984,136300000.0
2006-03-02 02:57:00,1.5986,1.5986,1.5982,1.5984,136300000.0
2006-03-02 02:58:00,1.5985,1.5988,1.5984,1.5988,136300000.0
2006-03-02 02:59:00,1.5989,1.5989,1.5984,1.5985,136300000.0
2006-03-02 03:00:00,1.5986,1.5986,1.5983,1.5985,136300000.0
2006-03-02 03:01:00,1.5984,1.5986,1.5984,1.5986,136300000.0
2006-03-02 03:02:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2006-03-02 03:03:00,1.5989,1.599,1.5988,1.5989,136300000.0
2006-03-02 03:04:00,1.5987,1.599,1.5987,1.599,136300000.0
2006-03-02 03:05:00,1.5989,1.599,1.5989,1.599,136300000.0
2006-03-02 03:06:00,1.5989,1.5996,1.5989,1.5994,136300000.0
2006-03-02 03:07:00,1.5996,1.5996,1.5993,1.5994,136300000.0
2006-03-02 03:08:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2006-03-02 03:09:00,1.5995,1.5996,1.5994,1.5994,136300000.0
2006-03-02 03:10:00,1.5996,1.5997,1.5995,1.5995,136300000.0
2006-03-02 03:11:00,1.5994,1.5998,1.5994,1.5997,136300000.0
2006-03-02 03:12:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2006-03-02 03:13:00,1.5996,1.5998,1.5996,1.5997,136300000.0
2006-03-02 03:14:00,1.5996,1.5997,1.5995,1.5996,136300000.0
2006-03-02 03:15:00,1.5997,1.5998,1.5995,1.5998,136300000.0
2006-03-02 03:16:00,1.5997,1.6,1.5997,1.5999,136300000.0
2006-03-02 03:17:00,1.5998,1.5998,1.5998,1.5998,136300000.0
2006-03-02 03:18:00,1.5997,1.6,1.5996,1.5998,136300000.0
2006-03-02 03:19:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2006-03-02 03:20:00,1.5999,1.6,1.5995,1.5995,136300000.0
2006-03-02 03:21:00,1.5997,1.5998,1.5996,1.5998,136300000.0
2006-03-02 03:22:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2006-03-02 03:23:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2006-03-02 03:24:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2006-03-02 03:25:00,1.5997,1.5998,1.5996,1.5997,136300000.0
2006-03-02 03:26:00,1.5998,1.5998,1.5995,1.5996,136300000.0
2006-03-02 03:27:00,1.5995,1.5996,1.5995,1.5995,136300000.0
2006-03-02 03:28:00,1.5994,1.5995,1.5994,1.5994,136300000.0
2006-03-02 03:29:00,1.5991,1.5995,1.5991,1.5995,136300000.0
2006-03-02 03:30:00,1.5994,1.5995,1.5991,1.5992,136300000.0
2006-03-02 03:31:00,1.5991,1.5992,1.5989,1.599,136300000.0
2006-03-02 03:33:00,1.5991,1.5991,1.5989,1.599,136300000.0
2006-03-02 03:34:00,1.5989,1.599,1.5988,1.599,136300000.0
2006-03-02 03:35:00,1.5991,1.5991,1.599,1.5991,136300000.0
2006-03-02 03:36:00,1.5992,1.5992,1.599,1.5991,136300000.0
2006-03-02 03:37:00,1.599,1.599,1.599,1.599,136300000.0
2006-03-02 03:39:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2006-03-02 03:40:00,1.599,1.599,1.5989,1.5989,136300000.0
2006-03-02 03:41:00,1.5992,1.5992,1.599,1.599,136300000.0
2006-03-02 03:42:00,1.5991,1.5991,1.599,1.5991,136300000.0
2006-03-02 03:44:00,1.599,1.599,1.599,1.599,136300000.0
2006-03-02 03:45:00,1.5989,1.599,1.5989,1.599,136300000.0
2006-03-02 03:46:00,1.5991,1.5992,1.5989,1.599,136300000.0
2006-03-02 03:47:00,1.5989,1.5989,1.5988,1.5989,136300000.0
2006-03-02 03:48:00,1.5988,1.599,1.5986,1.5986,136300000.0
2006-03-02 03:49:00,1.5987,1.5987,1.5986,1.5987,136300000.0
2006-03-02 03:50:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2006-03-02 03:51:00,1.5985,1.5986,1.5984,1.5984,136300000.0
2006-03-02 03:52:00,1.5986,1.5986,1.5983,1.5986,136300000.0
2006-03-02 03:53:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2006-03-02 03:54:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2006-03-02 03:56:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2006-03-02 03:57:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2006-03-02 03:58:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2006-03-02 03:59:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2006-03-02 04:00:00,1.5984,1.5987,1.5984,1.5985,136300000.0
2006-03-02 04:01:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2006-03-02 04:03:00,1.5986,1.5986,1.5986,1.5986,136300000.0
2006-03-02 04:04:00,1.5985,1.5986,1.5985,1.5986,136300000.0
2006-03-02 04:05:00,1.5987,1.5988,1.5985,1.5988,136300000.0
2006-03-02 04:06:00,1.5987,1.5988,1.5985,1.5987,136300000.0
2006-03-02 04:07:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2006-03-02 04:08:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2006-03-02 04:09:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2006-03-02 04:10:00,1.5986,1.5988,1.5986,1.5988,136300000.0
2006-03-02 04:11:00,1.5987,1.5988,1.5986,1.5986,136300000.0
2006-03-02 04:12:00,1.5987,1.5987,1.5985,1.5986,136300000.0
2006-03-02 04:13:00,1.5987,1.5987,1.5985,1.5985,136300000.0
2006-03-02 04:14:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2006-03-02 04:15:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2006-03-02 04:16:00,1.5986,1.5988,1.5986,1.5988,136300000.0
2006-03-02 04:19:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2006-03-02 04:20:00,1.5989,1.599,1.5989,1.599,136300000.0
2006-03-02 04:21:00,1.5991,1.5993,1.599,1.5993,136300000.0
2006-03-02 04:22:00,1.5994,1.5995,1.5993,1.5995,136300000.0
2006-03-02 04:23:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2006-03-02 04:24:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2006-03-02 04:25:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2006-03-02 04:26:00,1.5993,1.5995,1.5992,1.5995,136300000.0
2006-03-02 04:27:00,1.5996,1.5996,1.5992,1.5996,136300000.0
2006-03-02 04:28:00,1.5995,1.5999,1.5995,1.5998,136300000.0
2006-03-02 04:29:00,1.5997,1.5998,1.5993,1.5994,136300000.0
2006-03-02 04:30:00,1.5997,1.5999,1.5995,1.5997,136300000.0
2006-03-02 04:31:00,1.5996,1.5999,1.5996,1.5998,136300000.0
2006-03-02 04:32:00,1.5997,1.5999,1.5997,1.5998,136300000.0
2006-03-02 04:33:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2006-03-02 04:34:00,1.5997,1.5999,1.5995,1.5996,136300000.0
2006-03-02 04:35:00,1.5995,1.5998,1.5995,1.5997,136300000.0
2006-03-02 04:36:00,1.5999,1.5999,1.5997,1.5998,136300000.0
2006-03-02 04:37:00,1.5997,1.5998,1.5997,1.5997,136300000.0
2006-03-02 04:38:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2006-03-02 04:39:00,1.5995,1.5995,1.5995,1.5995,136300000.0
2006-03-02 04:40:00,1.5994,1.5996,1.5994,1.5994,136300000.0
2006-03-02 04:42:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2006-03-02 04:44:00,1.5994,1.5994,1.5993,1.5994,136300000.0
2006-03-02 04:45:00,1.5993,1.5994,1.5993,1.5994,136300000.0
2006-03-02 04:46:00,1.5993,1.5995,1.5993,1.5993,136300000.0
2006-03-02 04:47:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2006-03-02 04:48:00,1.5991,1.5992,1.599,1.5992,136300000.0
2006-03-02 04:49:00,1.5991,1.5991,1.599,1.599,136300000.0
2006-03-02 04:50:00,1.5991,1.5991,1.599,1.5991,136300000.0
2006-03-02 04:51:00,1.5992,1.5993,1.5992,1.5992,136300000.0
2006-03-02 04:52:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2006-03-02 04:53:00,1.5991,1.5991,1.599,1.599,136300000.0
2006-03-02 04:54:00,1.5991,1.5991,1.599,1.5991,136300000.0
2006-03-02 04:55:00,1.5992,1.5992,1.599,1.5991,136300000.0
2006-03-02 04:56:00,1.5989,1.5991,1.5989,1.599,136300000.0
2006-03-02 04:57:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2006-03-02 04:58:00,1.599,1.5991,1.5989,1.599,136300000.0
2006-03-02 04:59:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2006-03-02 05:00:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2006-03-02 05:01:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2006-03-02 05:02:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2006-03-02 05:03:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2006-03-02 05:04:00,1.5992,1.5994,1.5992,1.5993,136300000.0
2006-03-02 05:05:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2006-03-02 05:07:00,1.5994,1.5994,1.5993,1.5993,136300000.0
2006-03-02 05:08:00,1.5994,1.5994,1.5994,1.5994,136300000.0
2006-03-02 05:09:00,1.5993,1.5994,1.5992,1.5993,136300000.0
2006-03-02 05:10:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2006-03-02 05:11:00,1.5992,1.5992,1.5989,1.5992,136300000.0
2006-03-02 05:12:00,1.5991,1.5992,1.5989,1.5989,136300000.0
2006-03-02 05:13:00,1.599,1.5993,1.599,1.5992,136300000.0
2006-03-02 05:15:00,1.5991,1.5991,1.599,1.5991,136300000.0
2006-03-02 05:16:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2006-03-02 05:17:00,1.5991,1.5992,1.5991,1.5991,136300000.0
2006-03-02 05:18:00,1.599,1.5991,1.599,1.5991,136300000.0
2006-03-02 05:19:00,1.599,1.5992,1.599,1.5991,136300000.0
2006-03-02 05:20:00,1.5993,1.5993,1.5988,1.599,136300000.0
2006-03-02 05:21:00,1.5988,1.599,1.5987,1.5988,136300000.0
2006-03-02 05:22:00,1.5987,1.599,1.5987,1.599,136300000.0
2006-03-02 05:23:00,1.5988,1.599,1.5987,1.5989,136300000.0
2006-03-02 05:24:00,1.599,1.599,1.5988,1.599,136300000.0
2006-03-02 05:26:00,1.5988,1.599,1.5988,1.599,136300000.0
2006-03-02 05:27:00,1.5988,1.599,1.5988,1.5988,136300000.0
2006-03-02 05:31:00,1.5989,1.599,1.5989,1.599,136300000.0
2006-03-02 05:35:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2006-03-02 05:36:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2006-03-02 05:37:00,1.5991,1.5992,1.599,1.5991,136300000.0
2006-03-02 05:38:00,1.599,1.5993,1.599,1.5993,136300000.0
2006-03-02 05:39:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2006-03-02 05:40:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2006-03-02 05:41:00,1.5991,1.5992,1.599,1.5992,136300000.0
2006-03-02 05:42:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2006-03-02 05:43:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2006-03-02 05:48:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2006-03-02 05:49:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2006-03-02 05:51:00,1.5993,1.5993,1.5992,1.5992,136300000.0
2006-03-02 05:52:00,1.5993,1.5993,1.599,1.599,136300000.0
2006-03-02 05:53:00,1.5992,1.5992,1.5988,1.5988,136300000.0
2006-03-02 05:54:00,1.5987,1.5988,1.5986,1.5987,136300000.0
2006-03-02 05:55:00,1.5986,1.5988,1.5986,1.5986,136300000.0
2006-03-02 05:56:00,1.5985,1.5988,1.5984,1.5986,136300000.0
2006-03-02 05:57:00,1.5985,1.5987,1.5983,1.5984,136300000.0
2006-03-02 05:58:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2006-03-02 05:59:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2006-03-02 06:00:00,1.5982,1.5988,1.5981,1.5986,136300000.0
2006-03-02 06:01:00,1.5985,1.5986,1.5984,1.5984,136300000.0
2006-03-02 06:02:00,1.5986,1.5989,1.5983,1.5988,136300000.0
2006-03-02 06:03:00,1.5987,1.5987,1.5981,1.5982,136300000.0
2006-03-02 06:04:00,1.5983,1.5985,1.5983,1.5984,136300000.0
2006-03-02 06:05:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2006-03-02 06:06:00,1.5983,1.5985,1.5983,1.5983,136300000.0
2006-03-02 06:07:00,1.5984,1.5986,1.5982,1.5982,136300000.0
2006-03-02 06:08:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2006-03-02 06:09:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2006-03-02 06:10:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2006-03-02 06:11:00,1.5982,1.5983,1.5979,1.5981,136300000.0
2006-03-02 06:12:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2006-03-02 06:13:00,1.5982,1.5983,1.5982,1.5983,136300000.0
2006-03-02 06:14:00,1.5981,1.5983,1.5981,1.5981,136300000.0
2006-03-02 06:15:00,1.598,1.5981,1.598,1.5981,136300000.0
2006-03-02 06:16:00,1.598,1.5982,1.598,1.5982,136300000.0
2006-03-02 06:17:00,1.598,1.598,1.5979,1.598,136300000.0
2006-03-02 06:18:00,1.5978,1.5982,1.5978,1.5982,136300000.0
2006-03-02 06:19:00,1.5983,1.5983,1.5981,1.5981,136300000.0
2006-03-02 06:20:00,1.598,1.598,1.598,1.598,136300000.0
2006-03-02 06:21:00,1.5981,1.5981,1.598,1.598,136300000.0
2006-03-02 06:22:00,1.5981,1.5981,1.598,1.5981,136300000.0
2006-03-02 06:23:00,1.598,1.598,1.5979,1.5979,136300000.0
2006-03-02 06:25:00,1.598,1.598,1.5979,1.5979,136300000.0
2006-03-02 06:26:00,1.5978,1.5979,1.5977,1.5978,136300000.0
2006-03-02 06:27:00,1.5979,1.5979,1.5978,1.5978,136300000.0
2006-03-02 06:29:00,1.5979,1.5979,1.5976,1.5978,136300000.0
2006-03-02 06:30:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2006-03-02 06:31:00,1.5979,1.5979,1.5979,1.5979,136300000.0
2006-03-02 06:32:00,1.5978,1.5982,1.5978,1.5981,136300000.0
2006-03-02 06:33:00,1.5982,1.5983,1.5982,1.5982,136300000.0
2006-03-02 06:34:00,1.5984,1.5985,1.5984,1.5984,136300000.0
2006-03-02 06:35:00,1.5983,1.5983,1.5982,1.5982,136300000.0
2006-03-02 06:36:00,1.5983,1.5983,1.5979,1.5981,136300000.0
2006-03-02 06:37:00,1.598,1.598,1.5977,1.5979,136300000.0
2006-03-02 06:38:00,1.5981,1.5981,1.5981,1.5981,136300000.0
2006-03-02 06:39:00,1.5982,1.5984,1.5982,1.5983,136300000.0
2006-03-02 06:40:00,1.5982,1.5984,1.5981,1.5981,136300000.0
2006-03-02 06:41:00,1.598,1.5982,1.598,1.5981,136300000.0
2006-03-02 06:42:00,1.598,1.5981,1.5979,1.598,136300000.0
2006-03-02 06:43:00,1.5982,1.5982,1.598,1.598,136300000.0
2006-03-02 06:44:00,1.5981,1.5983,1.598,1.5982,136300000.0
2006-03-02 06:45:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2006-03-02 06:46:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2006-03-02 06:48:00,1.598,1.5982,1.5979,1.5981,136300000.0
2006-03-02 06:49:00,1.598,1.5982,1.598,1.5982,136300000.0
2006-03-02 06:50:00,1.5981,1.5982,1.598,1.5982,136300000.0
2006-03-02 06:56:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2006-03-02 06:57:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2006-03-02 06:58:00,1.5981,1.5983,1.5981,1.5982,136300000.0
2006-03-02 06:59:00,1.5981,1.5982,1.5981,1.5982,136300000.0
2006-03-02 07:00:00,1.5981,1.5983,1.598,1.5982,136300000.0
2006-03-02 07:01:00,1.5983,1.5984,1.5982,1.5983,136300000.0
2006-03-02 07:02:00,1.5985,1.5986,1.5983,1.5986,136300000.0
2006-03-02 07:03:00,1.5987,1.5988,1.5981,1.5983,136300000.0
2006-03-02 07:04:00,1.5984,1.5985,1.5982,1.5985,136300000.0
2006-03-02 07:05:00,1.5983,1.5985,1.5983,1.5985,136300000.0
2006-03-02 07:06:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2006-03-02 07:07:00,1.5986,1.5986,1.5984,1.5985,136300000.0
2006-03-02 07:10:00,1.5986,1.5986,1.5984,1.5985,136300000.0
2006-03-02 07:11:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2006-03-02 07:12:00,1.5983,1.5985,1.5982,1.5984,136300000.0
2006-03-02 07:13:00,1.5983,1.5984,1.5983,1.5983,136300000.0
2006-03-02 07:16:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2006-03-02 07:17:00,1.5983,1.5983,1.5983,1.5983,136300000.0
2006-03-02 07:18:00,1.5984,1.5984,1.5983,1.5983,136300000.0
2006-03-02 07:19:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2006-03-02 07:20:00,1.5984,1.5986,1.5984,1.5986,136300000.0
2006-03-02 07:21:00,1.5985,1.5987,1.5985,1.5986,136300000.0
2006-03-02 07:22:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2006-03-02 07:23:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2006-03-02 07:24:00,1.5986,1.5987,1.5985,1.5987,136300000.0
2006-03-02 07:25:00,1.5988,1.5988,1.5984,1.5986,136300000.0
2006-03-02 07:26:00,1.5985,1.5987,1.5985,1.5987,136300000.0
2006-03-02 07:27:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2006-03-02 07:28:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2006-03-02 07:29:00,1.5988,1.5991,1.5988,1.5991,136300000.0
2006-03-02 07:30:00,1.5992,1.5992,1.599,1.5992,136300000.0
2006-03-02 07:31:00,1.5991,1.5992,1.5991,1.5992,136300000.0
2006-03-02 07:32:00,1.599,1.599,1.5988,1.5988,136300000.0
2006-03-02 07:33:00,1.5989,1.5991,1.5988,1.5988,136300000.0
2006-03-02 07:34:00,1.599,1.5992,1.599,1.5991,136300000.0
2006-03-02 07:35:00,1.599,1.5991,1.5989,1.599,136300000.0
2006-03-02 07:36:00,1.5989,1.5989,1.5989,1.5989,136300000.0
2006-03-02 07:37:00,1.5988,1.5991,1.5988,1.5989,136300000.0
2006-03-02 07:38:00,1.599,1.599,1.5989,1.599,136300000.0
2006-03-02 07:39:00,1.5992,1.5992,1.5989,1.599,136300000.0
2006-03-02 07:40:00,1.5989,1.5993,1.5989,1.599,136300000.0
2006-03-02 07:41:00,1.5991,1.5991,1.5989,1.599,136300000.0
2006-03-02 07:43:00,1.5991,1.5994,1.599,1.599,136300000.0
2006-03-02 07:44:00,1.5991,1.5991,1.5988,1.5988,136300000.0
2006-03-02 07:45:00,1.5986,1.5988,1.5986,1.5986,136300000.0
2006-03-02 07:47:00,1.5985,1.5986,1.5983,1.5983,136300000.0
2006-03-02 07:48:00,1.5984,1.5986,1.5984,1.5985,136300000.0
2006-03-02 07:49:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2006-03-02 07:50:00,1.5987,1.5989,1.5986,1.5986,136300000.0
2006-03-02 07:51:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2006-03-02 07:52:00,1.5988,1.599,1.5987,1.5988,136300000.0
2006-03-02 07:53:00,1.5987,1.5987,1.598,1.5981,136300000.0
2006-03-02 07:54:00,1.5982,1.5984,1.5976,1.5978,136300000.0
2006-03-02 07:55:00,1.598,1.5981,1.5979,1.5979,136300000.0
2006-03-02 07:56:00,1.598,1.598,1.5976,1.5977,136300000.0
2006-03-02 07:57:00,1.5978,1.5979,1.5976,1.5978,136300000.0
2006-03-02 07:58:00,1.5979,1.598,1.5976,1.5977,136300000.0
2006-03-02 07:59:00,1.5976,1.5976,1.5975,1.5975,136300000.0
2006-03-02 08:00:00,1.5976,1.5978,1.5976,1.5976,136300000.0
2006-03-02 08:01:00,1.5975,1.5978,1.5974,1.5977,136300000.0
2006-03-02 08:02:00,1.5976,1.5979,1.5976,1.5979,136300000.0
2006-03-02 08:03:00,1.5976,1.5976,1.5973,1.5975,136300000.0
2006-03-02 08:04:00,1.5974,1.5975,1.5971,1.5975,136300000.0
2006-03-02 08:05:00,1.5976,1.5978,1.5976,1.5978,136300000.0
2006-03-02 08:06:00,1.5977,1.5979,1.5977,1.5978,136300000.0
2006-03-02 08:07:00,1.5979,1.5979,1.5975,1.5975,136300000.0
2006-03-02 08:08:00,1.5976,1.598,1.5976,1.5977,136300000.0
2006-03-02 08:09:00,1.5978,1.598,1.5974,1.5974,136300000.0
2006-03-02 08:10:00,1.5973,1.598,1.5971,1.598,136300000.0
2006-03-02 08:11:00,1.5979,1.598,1.5979,1.598,136300000.0
2006-03-02 08:12:00,1.5981,1.5981,1.5979,1.598,136300000.0
2006-03-02 08:13:00,1.5979,1.598,1.5974,1.5978,136300000.0
2006-03-02 08:14:00,1.5976,1.5978,1.5976,1.5977,136300000.0
2006-03-02 08:15:00,1.5976,1.5976,1.5972,1.5974,136300000.0
2006-03-02 08:16:00,1.5975,1.5977,1.5973,1.5975,136300000.0
2006-03-02 08:17:00,1.5974,1.5977,1.5974,1.5976,136300000.0
2006-03-02 08:18:00,1.5975,1.5979,1.5974,1.5979,136300000.0
2006-03-02 08:19:00,1.5978,1.5981,1.5977,1.598,136300000.0
2006-03-02 08:20:00,1.5979,1.5979,1.5977,1.5977,136300000.0
2006-03-02 08:21:00,1.5978,1.598,1.5976,1.598,136300000.0
2006-03-02 08:22:00,1.5981,1.5981,1.5979,1.5979,136300000.0
2006-03-02 08:23:00,1.5978,1.598,1.5978,1.598,136300000.0
2006-03-02 08:24:00,1.5979,1.598,1.5977,1.5979,136300000.0
2006-03-02 08:25:00,1.5978,1.5979,1.5978,1.5979,136300000.0
2006-03-02 08:26:00,1.598,1.5982,1.598,1.5981,136300000.0
2006-03-02 08:27:00,1.5979,1.5984,1.5979,1.5982,136300000.0
2006-03-02 08:28:00,1.5981,1.5992,1.5981,1.599,136300000.0
2006-03-02 08:29:00,1.5991,1.5996,1.5991,1.5995,136300000.0
2006-03-02 08:30:00,1.5994,1.5997,1.5992,1.5996,136300000.0
2006-03-02 08:31:00,1.5995,1.5996,1.5994,1.5995,136300000.0
2006-03-02 08:32:00,1.5994,1.5995,1.5991,1.5995,136300000.0
2006-03-02 08:33:00,1.5994,1.5997,1.5994,1.5996,136300000.0
2006-03-02 08:34:00,1.5997,1.5998,1.5992,1.5995,136300000.0
2006-03-02 08:35:00,1.5996,1.5997,1.5993,1.5997,136300000.0
2006-03-02 08:36:00,1.5995,1.5999,1.5993,1.5999,136300000.0
2006-03-02 08:37:00,1.5998,1.5999,1.5997,1.5998,136300000.0
2006-03-02 08:38:00,1.5999,1.5999,1.5998,1.5998,136300000.0
2006-03-02 08:39:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2006-03-02 08:40:00,1.5998,1.6,1.5998,1.5998,136300000.0
2006-03-02 08:41:00,1.6,1.6,1.5996,1.5996,136300000.0
2006-03-02 08:42:00,1.5995,1.5998,1.5995,1.5996,136300000.0
2006-03-02 08:43:00,1.5997,1.5997,1.5995,1.5996,136300000.0
2006-03-02 08:44:00,1.5995,1.6001,1.5995,1.5999,136300000.0
2006-03-02 08:45:00,1.5998,1.6,1.5998,1.6,136300000.0
2006-03-02 08:46:00,1.5999,1.6,1.5999,1.5999,136300000.0
2006-03-02 08:47:00,1.5998,1.5999,1.5998,1.5999,136300000.0
2006-03-02 08:48:00,1.6,1.6001,1.5999,1.6,136300000.0
2006-03-02 08:49:00,1.5999,1.6,1.5999,1.6,136300000.0
2006-03-02 08:50:00,1.5999,1.5999,1.5997,1.5997,136300000.0
2006-03-02 08:51:00,1.5996,1.5997,1.5994,1.5994,136300000.0
2006-03-02 08:52:00,1.5993,1.5996,1.5993,1.5995,136300000.0
2006-03-02 08:53:00,1.5996,1.5996,1.5991,1.5992,136300000.0
2006-03-02 08:54:00,1.5994,1.5994,1.5988,1.5992,136300000.0
2006-03-02 08:55:00,1.5991,1.5991,1.5989,1.599,136300000.0
2006-03-02 08:56:00,1.5991,1.5992,1.5989,1.599,136300000.0
2006-03-02 08:57:00,1.5992,1.5993,1.5989,1.5991,136300000.0
2006-03-02 08:58:00,1.5992,1.5992,1.5987,1.5988,136300000.0
2006-03-02 08:59:00,1.5986,1.5988,1.5986,1.5987,136300000.0
2006-03-02 09:00:00,1.5986,1.5987,1.5985,1.5985,136300000.0
2006-03-02 09:01:00,1.5987,1.5992,1.5984,1.5992,136300000.0
2006-03-02 09:02:00,1.5991,1.5996,1.5989,1.5993,136300000.0
2006-03-02 09:03:00,1.5994,1.5995,1.5992,1.5994,136300000.0
2006-03-02 09:04:00,1.5993,1.5993,1.599,1.5993,136300000.0
2006-03-02 09:05:00,1.5994,1.5995,1.5988,1.599,136300000.0
2006-03-02 09:06:00,1.5991,1.5992,1.5987,1.5987,136300000.0
2006-03-02 09:07:00,1.5985,1.5989,1.5985,1.5989,136300000.0
2006-03-02 09:08:00,1.5991,1.5991,1.5987,1.5991,136300000.0
2006-03-02 09:09:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2006-03-02 09:10:00,1.5988,1.599,1.5988,1.5989,136300000.0
2006-03-02 09:11:00,1.599,1.599,1.5988,1.5989,136300000.0
2006-03-02 09:12:00,1.5988,1.5992,1.5985,1.5988,136300000.0
2006-03-02 09:13:00,1.5989,1.599,1.5989,1.5989,136300000.0
2006-03-02 09:15:00,1.5988,1.5988,1.5988,1.5988,136300000.0
2006-03-02 09:16:00,1.5985,1.5988,1.5985,1.5988,136300000.0
2006-03-02 09:17:00,1.5986,1.5988,1.5985,1.5988,136300000.0
2006-03-02 09:18:00,1.5987,1.5989,1.5986,1.5986,136300000.0
2006-03-02 09:19:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2006-03-02 09:20:00,1.5985,1.5985,1.5984,1.5985,136300000.0
2006-03-02 09:21:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2006-03-02 09:22:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2006-03-02 09:23:00,1.5988,1.5992,1.5987,1.5992,136300000.0
2006-03-02 09:24:00,1.5993,1.5993,1.5991,1.5993,136300000.0
2006-03-02 09:25:00,1.5992,1.5992,1.5988,1.5989,136300000.0
2006-03-02 09:26:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2006-03-02 09:27:00,1.5985,1.5987,1.5985,1.5985,136300000.0
2006-03-02 09:28:00,1.5987,1.5987,1.5985,1.5987,136300000.0
2006-03-02 09:29:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2006-03-02 09:30:00,1.5986,1.599,1.5986,1.5988,136300000.0
2006-03-02 09:31:00,1.5989,1.5992,1.5989,1.599,136300000.0
2006-03-02 09:32:00,1.5989,1.5991,1.5987,1.5987,136300000.0
2006-03-02 09:33:00,1.5989,1.599,1.5983,1.5985,136300000.0
2006-03-02 09:34:00,1.5983,1.5986,1.5983,1.5986,136300000.0
2006-03-02 09:35:00,1.5987,1.5992,1.5986,1.5992,136300000.0
2006-03-02 09:36:00,1.5991,1.5991,1.5989,1.5991,136300000.0
2006-03-02 09:37:00,1.599,1.599,1.599,1.599,136300000.0
2006-03-02 09:39:00,1.5991,1.5994,1.5991,1.5991,136300000.0
2006-03-02 09:40:00,1.5993,1.5993,1.5991,1.5992,136300000.0
2006-03-02 09:41:00,1.5991,1.5993,1.5991,1.5991,136300000.0
2006-03-02 09:43:00,1.5992,1.5992,1.5991,1.5991,136300000.0
2006-03-02 09:44:00,1.5992,1.5992,1.5992,1.5992,136300000.0
2006-03-02 09:45:00,1.5993,1.5995,1.5992,1.5995,136300000.0
2006-03-02 09:46:00,1.5996,1.5998,1.5995,1.5995,136300000.0
2006-03-02 09:47:00,1.5994,1.5996,1.5992,1.5992,136300000.0
2006-03-02 09:48:00,1.5991,1.5991,1.599,1.599,136300000.0
2006-03-02 09:50:00,1.5989,1.5991,1.5989,1.599,136300000.0
2006-03-02 09:51:00,1.5991,1.5992,1.599,1.5992,136300000.0
2006-03-02 09:52:00,1.5991,1.5992,1.599,1.5991,136300000.0
2006-03-02 09:54:00,1.5992,1.5993,1.5991,1.5993,136300000.0
2006-03-02 09:55:00,1.5992,1.5994,1.5991,1.5992,136300000.0
2006-03-02 09:56:00,1.5993,1.5993,1.5991,1.5991,136300000.0
2006-03-02 09:57:00,1.599,1.5991,1.5987,1.5987,136300000.0
2006-03-02 09:58:00,1.5989,1.5991,1.5989,1.5989,136300000.0
2006-03-02 09:59:00,1.599,1.5991,1.5989,1.5991,136300000.0
2006-03-02 10:02:00,1.5993,1.5994,1.5992,1.5994,136300000.0
2006-03-02 10:03:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2006-03-02 10:04:00,1.5997,1.5998,1.5993,1.5995,136300000.0
2006-03-02 10:05:00,1.5994,1.5995,1.5992,1.5995,136300000.0
2006-03-02 10:06:00,1.5994,1.5996,1.5993,1.5995,136300000.0
2006-03-02 10:07:00,1.5996,1.5998,1.5995,1.5997,136300000.0
2006-03-02 10:08:00,1.5998,1.5998,1.5997,1.5997,136300000.0
2006-03-02 10:09:00,1.5996,1.5996,1.5996,1.5996,136300000.0
2006-03-02 10:10:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2006-03-02 10:11:00,1.5998,1.6,1.5997,1.5997,136300000.0
2006-03-02 10:12:00,1.5998,1.5998,1.5996,1.5996,136300000.0
2006-03-02 10:13:00,1.5997,1.6,1.5996,1.6,136300000.0
2006-03-02 10:14:00,1.6001,1.6001,1.5996,1.5996,136300000.0
2006-03-02 10:15:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2006-03-02 10:16:00,1.5999,1.6002,1.5998,1.6,136300000.0
2006-03-02 10:17:00,1.5999,1.6002,1.5998,1.5998,136300000.0
2006-03-02 10:18:00,1.5999,1.6,1.5998,1.6,136300000.0
2006-03-02 10:19:00,1.5999,1.5999,1.5996,1.5998,136300000.0
2006-03-02 10:20:00,1.5997,1.6,1.5993,1.5993,136300000.0
2006-03-02 10:21:00,1.5994,1.5994,1.5989,1.5991,136300000.0
2006-03-02 10:22:00,1.599,1.5991,1.5988,1.599,136300000.0
2006-03-02 10:23:00,1.5991,1.5992,1.5989,1.599,136300000.0
2006-03-02 10:24:00,1.5992,1.5995,1.5991,1.5995,136300000.0
2006-03-02 10:25:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2006-03-02 10:26:00,1.5996,1.5996,1.5992,1.5995,136300000.0
2006-03-02 10:27:00,1.5993,1.5995,1.5993,1.5995,136300000.0
2006-03-02 10:28:00,1.5997,1.6002,1.599,1.5993,136300000.0
2006-03-02 10:29:00,1.5992,1.5996,1.5992,1.5995,136300000.0
2006-03-02 10:30:00,1.5996,1.5996,1.5994,1.5995,136300000.0
2006-03-02 10:31:00,1.5996,1.5999,1.5993,1.5999,136300000.0
2006-03-02 10:32:00,1.5998,1.6007,1.5998,1.6001,136300000.0
2006-03-02 10:33:00,1.6,1.6001,1.5999,1.6,136300000.0
2006-03-02 10:34:00,1.6001,1.6002,1.6001,1.6001,136300000.0
2006-03-02 10:35:00,1.6004,1.6005,1.6002,1.6002,136300000.0
2006-03-02 10:36:00,1.6003,1.6004,1.6,1.6002,136300000.0
2006-03-02 10:37:00,1.6003,1.6003,1.6002,1.6002,136300000.0
2006-03-02 10:38:00,1.6003,1.6004,1.6002,1.6004,136300000.0
2006-03-02 10:40:00,1.6003,1.6003,1.5999,1.5999,136300000.0
2006-03-02 10:41:00,1.6,1.6003,1.6,1.6002,136300000.0
2006-03-02 10:42:00,1.6001,1.6002,1.5999,1.6,136300000.0
2006-03-02 10:43:00,1.6003,1.6003,1.6,1.6001,136300000.0
2006-03-02 10:44:00,1.6,1.6005,1.6,1.6005,136300000.0
2006-03-02 10:45:00,1.6004,1.6004,1.6001,1.6001,136300000.0
2006-03-02 10:46:00,1.6,1.6,1.5999,1.5999,136300000.0
2006-03-02 10:47:00,1.6,1.6,1.5997,1.5999,136300000.0
2006-03-02 10:48:00,1.6,1.6001,1.5997,1.5997,136300000.0
2006-03-02 10:49:00,1.5999,1.5999,1.5997,1.5999,136300000.0
2006-03-02 10:50:00,1.6,1.6002,1.5998,1.5998,136300000.0
2006-03-02 10:51:00,1.5999,1.6001,1.5996,1.6001,136300000.0
2006-03-02 10:52:00,1.5999,1.5999,1.5995,1.5996,136300000.0
2006-03-02 10:53:00,1.5995,1.5998,1.5995,1.5998,136300000.0
2006-03-02 10:54:00,1.5999,1.6001,1.5998,1.5999,136300000.0
2006-03-02 10:55:00,1.6,1.6001,1.5999,1.5999,136300000.0
2006-03-02 10:56:00,1.6,1.6,1.5999,1.5999,136300000.0
2006-03-02 10:57:00,1.5997,1.5998,1.5997,1.5998,136300000.0
2006-03-02 10:58:00,1.6,1.6001,1.6,1.6,136300000.0
2006-03-02 10:59:00,1.6001,1.6001,1.6001,1.6001,136300000.0
2006-03-02 11:00:00,1.6002,1.6006,1.5999,1.6004,136300000.0
2006-03-02 11:01:00,1.6003,1.6004,1.5999,1.6003,136300000.0
2006-03-02 11:02:00,1.6002,1.6005,1.5999,1.6,136300000.0
2006-03-02 11:03:00,1.5999,1.6001,1.5997,1.6001,136300000.0
2006-03-02 11:04:00,1.6002,1.6002,1.6,1.6001,136300000.0
2006-03-02 11:05:00,1.6002,1.6003,1.6,1.6,136300000.0
2006-03-02 11:06:00,1.6001,1.6001,1.5997,1.5998,136300000.0
2006-03-02 11:07:00,1.6001,1.6005,1.6001,1.6004,136300000.0
2006-03-02 11:08:00,1.6005,1.6005,1.6003,1.6003,136300000.0
2006-03-02 11:09:00,1.6004,1.6004,1.6001,1.6001,136300000.0
2006-03-02 11:10:00,1.6,1.6002,1.6,1.6002,136300000.0
2006-03-02 11:11:00,1.6001,1.6001,1.5998,1.6,136300000.0
2006-03-02 11:12:00,1.6001,1.6001,1.6,1.6,136300000.0
2006-03-02 11:13:00,1.6001,1.6001,1.5999,1.6001,136300000.0
2006-03-02 11:14:00,1.6,1.6,1.5998,1.5999,136300000.0
2006-03-02 11:15:00,1.5998,1.6002,1.5998,1.6,136300000.0
2006-03-02 11:16:00,1.6001,1.6003,1.6,1.6001,136300000.0
2006-03-02 11:17:00,1.6004,1.6004,1.6001,1.6001,136300000.0
2006-03-02 11:18:00,1.6002,1.6006,1.6001,1.6006,136300000.0
2006-03-02 11:19:00,1.6003,1.6003,1.6001,1.6001,136300000.0
2006-03-02 11:21:00,1.6,1.6005,1.6,1.6002,136300000.0
2006-03-02 11:22:00,1.6001,1.6003,1.6001,1.6003,136300000.0
2006-03-02 11:23:00,1.6001,1.6003,1.6,1.6003,136300000.0
2006-03-02 11:24:00,1.6002,1.6004,1.6002,1.6004,136300000.0
2006-03-02 11:25:00,1.6003,1.6003,1.6001,1.6002,136300000.0
2006-03-02 11:27:00,1.6003,1.6003,1.6001,1.6002,136300000.0
2006-03-02 11:28:00,1.6003,1.6003,1.6003,1.6003,136300000.0
2006-03-02 11:29:00,1.6002,1.6003,1.6002,1.6003,136300000.0
2006-03-02 11:30:00,1.6002,1.6002,1.5996,1.5997,136300000.0
2006-03-02 11:31:00,1.5996,1.5997,1.5991,1.5991,136300000.0
2006-03-02 11:32:00,1.599,1.5992,1.5987,1.599,136300000.0
2006-03-02 11:33:00,1.5991,1.5995,1.599,1.5991,136300000.0
2006-03-02 11:34:00,1.5992,1.5995,1.599,1.5993,136300000.0
2006-03-02 11:35:00,1.5991,1.5993,1.599,1.5993,136300000.0
2006-03-02 11:36:00,1.5992,1.5993,1.5988,1.5991,136300000.0
2006-03-02 11:37:00,1.5992,1.5993,1.5991,1.5992,136300000.0
2006-03-02 11:38:00,1.5993,1.5994,1.5992,1.5992,136300000.0
2006-03-02 11:39:00,1.5991,1.5994,1.5991,1.5993,136300000.0
2006-03-02 11:40:00,1.5992,1.5993,1.599,1.599,136300000.0
2006-03-02 11:41:00,1.5991,1.5991,1.5991,1.5991,136300000.0
2006-03-02 11:42:00,1.5992,1.5992,1.5989,1.5989,136300000.0
2006-03-02 11:45:00,1.599,1.5991,1.5987,1.5987,136300000.0
2006-03-02 11:46:00,1.5986,1.5986,1.5985,1.5986,136300000.0
2006-03-02 11:47:00,1.5987,1.5987,1.5987,1.5987,136300000.0
2006-03-02 11:48:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2006-03-02 11:49:00,1.5986,1.5986,1.5986,1.5986,136300000.0
2006-03-02 11:50:00,1.5984,1.5984,1.5982,1.5982,136300000.0
2006-03-02 11:52:00,1.5981,1.5981,1.598,1.598,136300000.0
2006-03-02 11:53:00,1.5982,1.5983,1.5981,1.5982,136300000.0
2006-03-02 11:54:00,1.5983,1.5983,1.5981,1.5983,136300000.0
2006-03-02 11:55:00,1.5981,1.5982,1.598,1.5981,136300000.0
2006-03-02 11:56:00,1.598,1.598,1.5977,1.5978,136300000.0
2006-03-02 11:57:00,1.5976,1.5978,1.5974,1.5974,136300000.0
2006-03-02 11:58:00,1.597,1.5975,1.597,1.5974,136300000.0
2006-03-02 11:59:00,1.5975,1.5976,1.5973,1.5975,136300000.0
2006-03-02 12:00:00,1.5974,1.5974,1.5973,1.5973,136300000.0
2006-03-02 12:01:00,1.5972,1.5975,1.5971,1.5972,136300000.0
2006-03-02 12:02:00,1.5974,1.5981,1.5973,1.5977,136300000.0
2006-03-02 12:03:00,1.5974,1.5976,1.5972,1.5972,136300000.0
2006-03-02 12:04:00,1.5974,1.5977,1.5974,1.5976,136300000.0
2006-03-02 12:05:00,1.5975,1.5975,1.5969,1.597,136300000.0
2006-03-02 12:06:00,1.5974,1.5976,1.5971,1.5974,136300000.0
2006-03-02 12:07:00,1.5973,1.598,1.5973,1.598,136300000.0
2006-03-02 12:08:00,1.5978,1.5984,1.5978,1.5982,136300000.0
2006-03-02 12:09:00,1.5983,1.5983,1.598,1.5982,136300000.0
2006-03-02 12:10:00,1.598,1.5981,1.5979,1.5981,136300000.0
2006-03-02 12:11:00,1.5983,1.5984,1.5979,1.5979,136300000.0
2006-03-02 12:12:00,1.598,1.5988,1.598,1.5985,136300000.0
2006-03-02 12:13:00,1.5986,1.5991,1.5986,1.5987,136300000.0
2006-03-02 12:14:00,1.5986,1.5989,1.5985,1.5987,136300000.0
2006-03-02 12:15:00,1.5988,1.5989,1.5987,1.5987,136300000.0
2006-03-02 12:16:00,1.5986,1.5987,1.5986,1.5987,136300000.0
2006-03-02 12:17:00,1.5986,1.5986,1.5986,1.5986,136300000.0
2006-03-02 12:18:00,1.5985,1.5986,1.5985,1.5986,136300000.0
2006-03-02 12:19:00,1.5984,1.5986,1.5984,1.5986,136300000.0
2006-03-02 12:20:00,1.5985,1.5986,1.5985,1.5985,136300000.0
2006-03-02 12:21:00,1.5986,1.5986,1.5984,1.5984,136300000.0
2006-03-02 12:22:00,1.5985,1.5986,1.5984,1.5986,136300000.0
2006-03-02 12:23:00,1.5987,1.5988,1.5986,1.5986,136300000.0
2006-03-02 12:24:00,1.5987,1.5988,1.5987,1.5988,136300000.0
2006-03-02 12:25:00,1.5991,1.5992,1.599,1.5991,136300000.0
2006-03-02 12:26:00,1.5992,1.5993,1.5992,1.5993,136300000.0
2006-03-02 12:27:00,1.5996,1.5996,1.5992,1.5993,136300000.0
2006-03-02 12:28:00,1.5994,1.5996,1.5992,1.5993,136300000.0
2006-03-02 12:29:00,1.5994,1.5996,1.5993,1.5995,136300000.0
2006-03-02 12:30:00,1.5994,1.5994,1.5993,1.5994,136300000.0
2006-03-02 12:31:00,1.5993,1.5993,1.5991,1.5993,136300000.0
2006-03-02 12:32:00,1.5991,1.5994,1.599,1.5993,136300000.0
2006-03-02 12:33:00,1.5994,1.5994,1.5992,1.5994,136300000.0
2006-03-02 12:34:00,1.5992,1.5995,1.5992,1.5994,136300000.0
2006-03-02 12:35:00,1.5993,1.5993,1.5993,1.5993,136300000.0
2006-03-02 12:36:00,1.5992,1.5994,1.5992,1.5994,136300000.0
2006-03-02 12:37:00,1.5996,1.5997,1.5994,1.5996,136300000.0
2006-03-02 12:38:00,1.5994,1.5997,1.5993,1.5997,136300000.0
2006-03-02 12:39:00,1.5996,1.5996,1.5992,1.5992,136300000.0
2006-03-02 12:40:00,1.5994,1.5997,1.5994,1.5996,136300000.0
2006-03-02 12:41:00,1.5994,1.5997,1.5994,1.5997,136300000.0
2006-03-02 12:42:00,1.5996,1.5997,1.5996,1.5997,136300000.0
2006-03-02 12:44:00,1.5996,1.5996,1.5995,1.5995,136300000.0
2006-03-02 12:45:00,1.5994,1.5994,1.599,1.599,136300000.0
2006-03-02 12:46:00,1.5991,1.5991,1.599,1.599,136300000.0
2006-03-02 12:47:00,1.5991,1.5991,1.599,1.599,136300000.0
2006-03-02 12:48:00,1.5989,1.599,1.5989,1.599,136300000.0
2006-03-02 12:49:00,1.5991,1.5991,1.5987,1.5987,136300000.0
2006-03-02 12:50:00,1.5989,1.599,1.5989,1.5989,136300000.0
2006-03-02 12:51:00,1.599,1.599,1.5989,1.599,136300000.0
2006-03-02 12:52:00,1.5989,1.599,1.5989,1.5989,136300000.0
2006-03-02 12:53:00,1.599,1.599,1.5986,1.5986,136300000.0
2006-03-02 12:54:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2006-03-02 12:55:00,1.5988,1.5989,1.5987,1.5989,136300000.0
2006-03-02 12:56:00,1.5985,1.5986,1.5984,1.5985,136300000.0
2006-03-02 12:57:00,1.5988,1.5988,1.5987,1.5988,136300000.0
2006-03-02 12:58:00,1.5989,1.5989,1.5982,1.5983,136300000.0
2006-03-02 12:59:00,1.5982,1.5986,1.5982,1.5985,136300000.0
2006-03-02 13:00:00,1.5986,1.5986,1.5984,1.5986,136300000.0
2006-03-02 13:01:00,1.5988,1.5988,1.5986,1.5986,136300000.0
2006-03-02 13:02:00,1.5988,1.5989,1.5986,1.5986,136300000.0
2006-03-02 13:03:00,1.5987,1.5988,1.5985,1.5985,136300000.0
2006-03-02 13:04:00,1.5984,1.5986,1.5983,1.5986,136300000.0
2006-03-02 13:05:00,1.5985,1.5987,1.5984,1.5984,136300000.0
2006-03-02 13:06:00,1.5986,1.5989,1.5986,1.5989,136300000.0
2006-03-02 13:07:00,1.599,1.5994,1.5987,1.5987,136300000.0
2006-03-02 13:08:00,1.5986,1.5987,1.5982,1.5982,136300000.0
2006-03-02 13:09:00,1.5983,1.5986,1.5982,1.5983,136300000.0
2006-03-02 13:10:00,1.5981,1.5983,1.598,1.598,136300000.0
2006-03-02 13:11:00,1.5979,1.5981,1.5979,1.598,136300000.0
2006-03-02 13:12:00,1.5981,1.5986,1.5981,1.5986,136300000.0
2006-03-02 13:13:00,1.5984,1.5986,1.5982,1.5986,136300000.0
2006-03-02 13:14:00,1.5984,1.5988,1.5984,1.5987,136300000.0
2006-03-02 13:15:00,1.5986,1.5989,1.5986,1.5987,136300000.0
2006-03-02 13:16:00,1.5986,1.5986,1.5984,1.5985,136300000.0
2006-03-02 13:17:00,1.5987,1.5992,1.5987,1.599,136300000.0
2006-03-02 13:18:00,1.5991,1.5994,1.599,1.5992,136300000.0
2006-03-02 13:19:00,1.5991,1.5991,1.5983,1.5985,136300000.0
2006-03-02 13:20:00,1.5987,1.5989,1.5985,1.5987,136300000.0
2006-03-02 13:21:00,1.5986,1.5988,1.5985,1.5987,136300000.0
2006-03-02 13:22:00,1.5986,1.5989,1.5986,1.5987,136300000.0
2006-03-02 13:23:00,1.5989,1.5991,1.5987,1.5991,136300000.0
2006-03-02 13:24:00,1.5987,1.5989,1.5987,1.5989,136300000.0
2006-03-02 13:25:00,1.5988,1.5989,1.5988,1.5989,136300000.0
2006-03-02 13:26:00,1.599,1.5991,1.5989,1.5989,136300000.0
2006-03-02 13:27:00,1.5988,1.5991,1.5988,1.5989,136300000.0
2006-03-02 13:28:00,1.599,1.599,1.5987,1.5988,136300000.0
2006-03-02 13:29:00,1.5989,1.5989,1.5987,1.5987,136300000.0
2006-03-02 13:30:00,1.5985,1.5987,1.5984,1.5985,136300000.0
2006-03-02 13:31:00,1.5986,1.5987,1.5985,1.5987,136300000.0
2006-03-02 13:32:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2006-03-02 13:33:00,1.5985,1.5985,1.5985,1.5985,136300000.0
2006-03-02 13:34:00,1.5984,1.5985,1.5984,1.5985,136300000.0
2006-03-02 13:36:00,1.5984,1.5984,1.5984,1.5984,136300000.0
2006-03-02 13:37:00,1.5983,1.5985,1.5983,1.5983,136300000.0
2006-03-02 13:38:00,1.5982,1.5984,1.5982,1.5984,136300000.0
2006-03-02 13:39:00,1.5985,1.5986,1.5984,1.5984,136300000.0
2006-03-02 13:40:00,1.5985,1.5988,1.5985,1.5987,136300000.0
2006-03-02 13:41:00,1.5986,1.5988,1.5985,1.5985,136300000.0
2006-03-02 13:42:00,1.5986,1.5986,1.5985,1.5985,136300000.0
2006-03-02 13:43:00,1.5987,1.5987,1.5984,1.5984,136300000.0
2006-03-02 13:44:00,1.5985,1.5987,1.5984,1.5987,136300000.0
2006-03-02 13:45:00,1.5986,1.5986,1.5978,1.598,136300000.0
2006-03-02 13:46:00,1.5981,1.5984,1.5978,1.5982,136300000.0
2006-03-02 13:47:00,1.598,1.598,1.5978,1.5978,136300000.0
2006-03-02 13:48:00,1.598,1.5984,1.5977,1.5978,136300000.0
2006-03-02 13:49:00,1.5977,1.5983,1.5976,1.5983,136300000.0
2006-03-02 13:50:00,1.5982,1.5983,1.5978,1.5979,136300000.0
2006-03-02 13:51:00,1.598,1.5983,1.5979,1.5982,136300000.0
2006-03-02 13:52:00,1.5981,1.5981,1.5978,1.598,136300000.0
2006-03-02 13:53:00,1.5979,1.5982,1.5977,1.5982,136300000.0
2006-03-02 13:54:00,1.5981,1.5981,1.5978,1.5978,136300000.0
2006-03-02 13:55:00,1.5977,1.5981,1.5976,1.5977,136300000.0
2006-03-02 13:56:00,1.5978,1.598,1.5978,1.5978,136300000.0
2006-03-02 13:57:00,1.5977,1.5985,1.5976,1.5985,136300000.0
2006-03-02 13:58:00,1.5983,1.5983,1.598,1.5982,136300000.0
2006-03-02 13:59:00,1.5983,1.5984,1.5981,1.5981,136300000.0
2006-03-02 14:00:00,1.598,1.598,1.5975,1.5975,136300000.0
2006-03-02 14:01:00,1.5973,1.5978,1.597,1.5972,136300000.0
2006-03-02 14:02:00,1.5973,1.5976,1.5969,1.5971,136300000.0
2006-03-02 14:03:00,1.5974,1.5977,1.5972,1.5977,136300000.0
2006-03-02 14:04:00,1.5976,1.5981,1.5974,1.5978,136300000.0
2006-03-02 14:05:00,1.5977,1.5983,1.5975,1.5982,136300000.0
2006-03-02 14:06:00,1.5981,1.5982,1.5974,1.5979,136300000.0
2006-03-02 14:07:00,1.5978,1.598,1.5972,1.5972,136300000.0
2006-03-02 14:08:00,1.5971,1.5976,1.5969,1.5975,136300000.0
2006-03-02 14:09:00,1.5976,1.5976,1.5973,1.5973,136300000.0
2006-03-02 14:10:00,1.5974,1.5976,1.5972,1.5974,136300000.0
2006-03-02 14:11:00,1.5973,1.5976,1.5973,1.5974,136300000.0
2006-03-02 14:12:00,1.5975,1.5976,1.5971,1.5971,136300000.0
2006-03-02 14:13:00,1.5974,1.5974,1.5969,1.5969,136300000.0
2006-03-02 14:14:00,1.597,1.597,1.5966,1.5966,136300000.0
2006-03-02 14:15:00,1.5965,1.5973,1.5965,1.5973,136300000.0
2006-03-02 14:16:00,1.5972,1.5972,1.5967,1.5968,136300000.0
2006-03-02 14:17:00,1.5969,1.5972,1.5969,1.5971,136300000.0
2006-03-02 14:18:00,1.597,1.597,1.5968,1.597,136300000.0
2006-03-02 14:19:00,1.5969,1.5974,1.5969,1.5974,136300000.0
2006-03-02 14:20:00,1.5973,1.5973,1.5966,1.5968,136300000.0
2006-03-02 14:21:00,1.5969,1.597,1.5965,1.5969,136300000.0
2006-03-02 14:22:00,1.5967,1.597,1.5967,1.5969,136300000.0
2006-03-02 14:23:00,1.5968,1.597,1.5967,1.5968,136300000.0
2006-03-02 14:24:00,1.5969,1.5971,1.5969,1.597,136300000.0
2006-03-02 14:25:00,1.5971,1.5972,1.5968,1.597,136300000.0
2006-03-02 14:26:00,1.5969,1.5972,1.5967,1.5972,136300000.0
2006-03-02 14:27:00,1.5971,1.5972,1.597,1.597,136300000.0
2006-03-02 14:28:00,1.5971,1.5972,1.597,1.5971,136300000.0
2006-03-02 14:29:00,1.5972,1.5973,1.5967,1.597,136300000.0
2006-03-02 14:30:00,1.5971,1.5973,1.5969,1.5971,136300000.0
2006-03-02 14:31:00,1.5973,1.5975,1.5971,1.5975,136300000.0
2006-03-02 14:32:00,1.5976,1.5976,1.5973,1.5973,136300000.0
2006-03-02 14:33:00,1.5972,1.5974,1.5969,1.5971,136300000.0
2006-03-02 14:34:00,1.5972,1.5978,1.5971,1.5976,136300000.0
2006-03-02 14:35:00,1.5975,1.5975,1.5974,1.5974,136300000.0
2006-03-02 14:36:00,1.5973,1.5975,1.5973,1.5973,136300000.0
2006-03-02 14:37:00,1.5974,1.5975,1.5972,1.5974,136300000.0
2006-03-02 14:38:00,1.5973,1.5974,1.5968,1.5972,136300000.0
2006-03-02 14:39:00,1.5973,1.5974,1.5969,1.5974,136300000.0
2006-03-02 14:40:00,1.5973,1.5979,1.5973,1.5979,136300000.0
2006-03-02 14:41:00,1.598,1.5983,1.5978,1.5983,136300000.0
2006-03-02 14:42:00,1.5984,1.5988,1.5981,1.5988,136300000.0
2006-03-02 14:43:00,1.5986,1.5997,1.5985,1.5997,136300000.0
2006-03-02 14:44:00,1.5998,1.5999,1.5987,1.5999,136300000.0
2006-03-02 14:45:00,1.6,1.6006,1.5995,1.6004,136300000.0
2006-03-02 14:46:00,1.6002,1.6011,1.6002,1.601,136300000.0
2006-03-02 14:47:00,1.6008,1.6008,1.5998,1.5999,136300000.0
2006-03-02 14:48:00,1.5997,1.5997,1.5994,1.5996,136300000.0
2006-03-02 14:49:00,1.5997,1.5997,1.5989,1.5991,136300000.0
2006-03-02 14:50:00,1.5993,1.5993,1.5982,1.5986,136300000.0
2006-03-02 14:51:00,1.5985,1.599,1.5983,1.5988,136300000.0
2006-03-02 14:52:00,1.599,1.5993,1.5989,1.5989,136300000.0
2006-03-02 14:53:00,1.599,1.5993,1.5989,1.599,136300000.0
2006-03-02 14:54:00,1.5988,1.5991,1.5983,1.5987,136300000.0
2006-03-02 14:55:00,1.5988,1.5995,1.5987,1.5992,136300000.0
2006-03-02 14:56:00,1.5994,1.5994,1.5987,1.5989,136300000.0
2006-03-02 14:57:00,1.5988,1.5989,1.5984,1.5985,136300000.0
2006-03-02 14:58:00,1.5983,1.5992,1.5983,1.5989,136300000.0
2006-03-02 14:59:00,1.5988,1.5992,1.5988,1.5988,136300000.0
2006-03-02 15:00:00,1.5986,1.599,1.5985,1.5985,136300000.0
2006-03-02 15:01:00,1.5986,1.5989,1.5981,1.5984,136300000.0
2006-03-02 15:02:00,1.5983,1.5985,1.5978,1.5984,136300000.0
2006-03-02 15:03:00,1.5983,1.5983,1.5978,1.5978,136300000.0
2006-03-02 15:04:00,1.5977,1.5986,1.5976,1.5985,136300000.0
2006-03-02 15:05:00,1.5986,1.5986,1.5976,1.5979,136300000.0
2006-03-02 15:06:00,1.598,1.5983,1.5977,1.5979,136300000.0
2006-03-02 15:07:00,1.598,1.5981,1.5976,1.598,136300000.0
2006-03-02 15:08:00,1.5981,1.5986,1.598,1.5984,136300000.0
2006-03-02 15:09:00,1.5985,1.5987,1.598,1.5981,136300000.0
2006-03-02 15:10:00,1.5983,1.5987,1.5982,1.5986,136300000.0
2006-03-02 15:11:00,1.5987,1.5987,1.5981,1.5985,136300000.0
2006-03-02 15:12:00,1.5987,1.5987,1.5981,1.5983,136300000.0
2006-03-02 15:13:00,1.5985,1.5989,1.5985,1.5988,136300000.0
2006-03-02 15:14:00,1.5986,1.5992,1.5985,1.5991,136300000.0
2006-03-02 15:15:00,1.5992,1.5992,1.5988,1.5991,136300000.0
2006-03-02 15:16:00,1.5993,1.5996,1.5993,1.5995,136300000.0
2006-03-02 15:17:00,1.5996,1.6002,1.5996,1.6001,136300000.0
2006-03-02 15:18:00,1.6002,1.6005,1.5999,1.6,136300000.0
2006-03-02 15:19:00,1.5999,1.6004,1.5998,1.6002,136300000.0
2006-03-02 15:20:00,1.6003,1.6004,1.5999,1.6001,136300000.0
2006-03-02 15:21:00,1.6003,1.6006,1.6001,1.6005,136300000.0
2006-03-02 15:22:00,1.6004,1.6005,1.6001,1.6002,136300000.0
2006-03-02 15:23:00,1.6003,1.6003,1.5998,1.6001,136300000.0
2006-03-02 15:24:00,1.5999,1.6001,1.5997,1.5997,136300000.0
2006-03-02 15:25:00,1.5998,1.6002,1.5996,1.5997,136300000.0
2006-03-02 15:26:00,1.5996,1.6,1.5995,1.6,136300000.0
2006-03-02 15:27:00,1.6001,1.6001,1.5998,1.6,136300000.0
2006-03-02 15:28:00,1.5998,1.6,1.5996,1.5996,136300000.0
2006-03-02 15:29:00,1.5995,1.5996,1.5993,1.5994,136300000.0
2006-03-02 15:30:00,1.5997,1.5998,1.5991,1.5993,136300000.0
2006-03-02 15:31:00,1.5992,1.5995,1.5991,1.5994,136300000.0
2006-03-02 15:32:00,1.5995,1.5997,1.5994,1.5997,136300000.0
2006-03-02 15:33:00,1.6,1.6,1.5996,1.5996,136300000.0
2006-03-02 15:34:00,1.5997,1.5998,1.5996,1.5996,136300000.0
2006-03-02 15:35:00,1.5995,1.5996,1.5989,1.5992,136300000.0
2006-03-02 15:36:00,1.5994,1.5999,1.5991,1.5997,136300000.0
2006-03-02 15:37:00,1.5998,1.6,1.5997,1.5998,136300000.0
2006-03-02 15:38:00,1.5997,1.5998,1.5996,1.5997,136300000.0
2006-03-02 15:39:00,1.5998,1.6,1.5997,1.6,136300000.0
2006-03-02 15:40:00,1.5998,1.5998,1.5996,1.5997,136300000.0
2006-03-02 15:41:00,1.5996,1.6,1.5993,1.5994,136300000.0
2006-03-02 15:42:00,1.5996,1.5999,1.5994,1.5998,136300000.0
2006-03-02 15:43:00,1.5999,1.6002,1.5998,1.5998,136300000.0
2006-03-02 15:44:00,1.5999,1.6004,1.5998,1.6004,136300000.0
2006-03-02 15:45:00,1.6006,1.6007,1.6002,1.6002,136300000.0
2006-03-02 15:46:00,1.6001,1.6001,1.5996,1.5999,136300000.0
2006-03-02 15:47:00,1.5998,1.6002,1.5997,1.5999,136300000.0
2006-03-02 15:48:00,1.5997,1.5999,1.5997,1.5999,136300000.0
2006-03-02 15:49:00,1.5997,1.5998,1.5993,1.5994,136300000.0
2006-03-02 15:50:00,1.5993,1.5997,1.5993,1.5997,136300000.0
2006-03-02 15:51:00,1.5998,1.6,1.5994,1.5996,136300000.0
2006-03-02 15:52:00,1.5997,1.6,1.5993,1.6,136300000.0
2006-03-02 15:53:00,1.5998,1.5998,1.5996,1.5996,136300000.0
2006-03-02 15:54:00,1.5995,1.6,1.5995,1.6,136300000.0
2006-03-02 15:55:00,1.6001,1.6002,1.5997,1.5998,136300000.0
2006-03-02 15:56:00,1.5999,1.6,1.5997,1.5997,136300000.0
2006-03-02 15:57:00,1.5999,1.6,1.5997,1.5999,136300000.0
2006-03-02 15:58:00,1.6,1.6004,1.5999,1.6,136300000.0
2006-03-02 15:59:00,1.5999,1.6004,1.5996,1.6001,136300000.0
2006-03-02 16:00:00,1.6003,1.6004,1.5996,1.5998,136300000.0
2006-03-02 16:01:00,1.5999,1.6,1.5998,1.5998,136300000.0
2006-03-02 16:02:00,1.6,1.6007,1.6,1.6007,136300000.0
2006-03-02 16:03:00,1.6006,1.6008,1.6003,1.6007,136300000.0
2006-03-02 16:04:00,1.6005,1.6023,1.6005,1.6017,136300000.0
2006-03-02 16:05:00,1.6014,1.6017,1.6012,1.6012,136300000.0
2006-03-02 16:06:00,1.6016,1.6016,1.601,1.6015,136300000.0
2006-03-02 16:07:00,1.6014,1.6018,1.6012,1.6013,136300000.0
2006-03-02 16:08:00,1.6014,1.6014,1.6006,1.6011,136300000.0
2006-03-02 16:09:00,1.601,1.6021,1.601,1.6018,136300000.0
2006-03-02 16:10:00,1.6019,1.6023,1.6017,1.6022,136300000.0
2006-03-02 16:11:00,1.602,1.6025,1.6018,1.6023,136300000.0
2006-03-02 16:12:00,1.6022,1.6028,1.602,1.6025,136300000.0
2006-03-02 16:13:00,1.6026,1.6028,1.6023,1.6026,136300000.0
2006-03-02 16:14:00,1.6025,1.6027,1.6022,1.6027,136300000.0
2006-03-02 16:15:00,1.6026,1.6029,1.6024,1.6026,136300000.0
2006-03-02 16:16:00,1.6025,1.6031,1.6024,1.6031,136300000.0
2006-03-02 16:17:00,1.603,1.6031,1.6026,1.6026,136300000.0
2006-03-02 16:18:00,1.6025,1.603,1.6024,1.6029,136300000.0
2006-03-02 16:19:00,1.603,1.6036,1.6029,1.6036,136300000.0
2006-03-02 16:20:00,1.6035,1.6039,1.6033,1.6037,136300000.0
2006-03-02 16:21:00,1.6036,1.6041,1.6034,1.6039,136300000.0
2006-03-02 16:22:00,1.6038,1.604,1.6037,1.6038,136300000.0
2006-03-02 16:23:00,1.6039,1.6045,1.6039,1.6043,136300000.0
2006-03-02 16:24:00,1.6042,1.6045,1.6038,1.6041,136300000.0
2006-03-02 16:25:00,1.604,1.6046,1.604,1.6044,136300000.0
2006-03-02 16:26:00,1.6043,1.6052,1.6042,1.6048,136300000.0
2006-03-02 16:27:00,1.6046,1.6051,1.6046,1.6048,136300000.0
2006-03-02 16:28:00,1.605,1.605,1.6044,1.6047,136300000.0
2006-03-02 16:29:00,1.6046,1.6048,1.6044,1.6046,136300000.0
2006-03-02 16:30:00,1.6047,1.6048,1.6044,1.6046,136300000.0
2006-03-02 16:31:00,1.6047,1.6047,1.6043,1.6043,136300000.0
2006-03-02 16:32:00,1.6044,1.6048,1.6043,1.6047,136300000.0
2006-03-02 16:33:00,1.6048,1.6049,1.6044,1.6047,136300000.0
2006-03-02 16:34:00,1.6045,1.6052,1.6045,1.6048,136300000.0
2006-03-02 16:35:00,1.6049,1.6052,1.6044,1.6049,136300000.0
2006-03-02 16:36:00,1.605,1.6056,1.6047,1.6048,136300000.0
2006-03-02 16:37:00,1.6049,1.6053,1.6045,1.6049,136300000.0
2006-03-02 16:38:00,1.605,1.6053,1.6048,1.6052,136300000.0
2006-03-02 16:39:00,1.6054,1.6055,1.6049,1.6053,136300000.0
2006-03-02 16:40:00,1.6054,1.6055,1.6052,1.6053,136300000.0
2006-03-02 16:41:00,1.6054,1.6054,1.6049,1.6049,136300000.0
2006-03-02 16:42:00,1.6048,1.6053,1.6048,1.6051,136300000.0
2006-03-02 16:43:00,1.6052,1.6054,1.6049,1.6051,136300000.0
2006-03-02 16:44:00,1.6052,1.6052,1.6048,1.6049,136300000.0
2006-03-02 16:45:00,1.6048,1.6048,1.6044,1.6047,136300000.0
2006-03-02 16:46:00,1.6046,1.6048,1.6042,1.6046,136300000.0
2006-03-02 16:47:00,1.6047,1.6048,1.6045,1.6047,136300000.0
2006-03-02 16:48:00,1.6049,1.6049,1.6042,1.6044,136300000.0
2006-03-02 16:49:00,1.6042,1.6042,1.6038,1.6038,136300000.0
2006-03-02 16:50:00,1.6037,1.6041,1.6033,1.6041,136300000.0
2006-03-02 16:51:00,1.6042,1.6042,1.6036,1.6038,136300000.0
2006-03-02 16:52:00,1.604,1.604,1.6039,1.604,136300000.0
2006-03-02 16:53:00,1.6041,1.6042,1.6039,1.604,136300000.0
2006-03-02 16:54:00,1.6041,1.6042,1.604,1.6042,136300000.0
2006-03-02 16:55:00,1.6041,1.6043,1.604,1.6043,136300000.0
2006-03-02 16:56:00,1.6044,1.6045,1.604,1.6043,136300000.0
2006-03-02 16:57:00,1.6042,1.6045,1.604,1.6043,136300000.0
2006-03-02 16:58:00,1.6044,1.6044,1.6038,1.6039,136300000.0
2006-03-02 16:59:00,1.6038,1.6044,1.6037,1.6042,136300000.0
2006-03-02 17:00:00,1.6043,1.6052,1.6042,1.6046,136300000.0
2006-03-02 17:01:00,1.6045,1.6049,1.6045,1.6048,136300000.0
2006-03-02 17:02:00,1.605,1.6054,1.6049,1.6051,136300000.0
2006-03-02 17:03:00,1.605,1.605,1.6048,1.6049,136300000.0
2006-03-02 17:04:00,1.6048,1.6049,1.6045,1.6045,136300000.0
2006-03-02 17:05:00,1.6047,1.6047,1.6043,1.6043,136300000.0
2006-03-02 17:06:00,1.6046,1.6046,1.6044,1.6045,136300000.0
2006-03-02 17:07:00,1.6046,1.6053,1.6045,1.605,136300000.0
2006-03-02 17:08:00,1.6049,1.6056,1.6048,1.6055,136300000.0
2006-03-02 17:09:00,1.6053,1.6055,1.6051,1.6052,136300000.0
2006-03-02 17:10:00,1.6054,1.6054,1.605,1.6051,136300000.0
2006-03-02 17:11:00,1.6052,1.6055,1.6051,1.6052,136300000.0
2006-03-02 17:12:00,1.6051,1.6051,1.6048,1.6048,136300000.0
2006-03-02 17:13:00,1.6049,1.6053,1.6048,1.6052,136300000.0
2006-03-02 17:14:00,1.605,1.6053,1.605,1.6053,136300000.0
2006-03-02 17:15:00,1.6054,1.6057,1.6052,1.6056,136300000.0
2006-03-02 17:16:00,1.6055,1.6055,1.6054,1.6054,136300000.0
2006-03-02 17:17:00,1.6052,1.6057,1.6052,1.6055,136300000.0
2006-03-02 17:18:00,1.6056,1.606,1.6052,1.6057,136300000.0
2006-03-02 17:19:00,1.6058,1.6061,1.6057,1.6059,136300000.0
2006-03-02 17:20:00,1.6058,1.6074,1.6058,1.6071,136300000.0
2006-03-02 17:21:00,1.607,1.6071,1.6066,1.6071,136300000.0
2006-03-02 17:22:00,1.607,1.6072,1.6067,1.6072,136300000.0
2006-03-02 17:23:00,1.6073,1.6079,1.6071,1.6077,136300000.0
2006-03-02 17:24:00,1.6078,1.6084,1.6076,1.6081,136300000.0
2006-03-02 17:25:00,1.6084,1.609,1.6083,1.6086,136300000.0
2006-03-02 17:26:00,1.6087,1.6092,1.6085,1.6092,136300000.0
2006-03-02 17:27:00,1.609,1.6092,1.6087,1.609,136300000.0
2006-03-02 17:28:00,1.6088,1.609,1.6086,1.609,136300000.0
2006-03-02 17:34:00,1.6084,1.6088,1.6084,1.6085,136300000.0
2006-03-02 17:35:00,1.6088,1.6088,1.6078,1.6081,136300000.0
2006-03-02 17:36:00,1.608,1.6081,1.6077,1.6077,136300000.0
2006-03-02 17:37:00,1.6079,1.6079,1.6077,1.6077,136300000.0
2006-03-02 17:38:00,1.608,1.608,1.6078,1.6079,136300000.0
2006-03-02 17:39:00,1.6078,1.6078,1.6069,1.6071,136300000.0
2006-03-02 17:40:00,1.6074,1.608,1.6072,1.6072,136300000.0
2006-03-02 17:41:00,1.6071,1.6071,1.6067,1.6068,136300000.0
2006-03-02 17:42:00,1.6071,1.6074,1.6067,1.607,136300000.0
2006-03-02 17:43:00,1.6073,1.6077,1.607,1.6076,136300000.0
2006-03-02 17:44:00,1.6074,1.6078,1.6074,1.6077,136300000.0
2006-03-02 17:45:00,1.6079,1.6079,1.6073,1.6078,136300000.0
2006-03-02 17:46:00,1.6081,1.6081,1.6075,1.6076,136300000.0
2006-03-02 17:47:00,1.6074,1.6078,1.6074,1.6077,136300000.0
2006-03-02 17:48:00,1.6078,1.6083,1.6077,1.6082,136300000.0
2006-03-02 17:49:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2006-03-02 17:50:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2006-03-02 17:51:00,1.6084,1.6087,1.6083,1.6086,136300000.0
2006-03-02 17:52:00,1.6087,1.6088,1.6085,1.6087,136300000.0
2006-03-02 17:53:00,1.6085,1.6088,1.6083,1.6083,136300000.0
2006-03-02 17:54:00,1.6084,1.6087,1.6081,1.6084,136300000.0
2006-03-02 17:55:00,1.6085,1.6086,1.6082,1.6083,136300000.0
2006-03-02 17:56:00,1.6082,1.6083,1.608,1.6082,136300000.0
2006-03-02 17:57:00,1.6081,1.6087,1.608,1.6083,136300000.0
2006-03-02 17:58:00,1.6082,1.6088,1.6082,1.6085,136300000.0
2006-03-02 17:59:00,1.6086,1.6091,1.6086,1.609,136300000.0
2006-03-02 18:00:00,1.6088,1.6092,1.6086,1.6087,136300000.0
2006-03-02 18:01:00,1.6088,1.6094,1.6087,1.609,136300000.0
2006-03-02 18:02:00,1.6089,1.6094,1.6089,1.6091,136300000.0
2006-03-02 18:03:00,1.6093,1.6093,1.6089,1.609,136300000.0
2006-03-02 18:04:00,1.6089,1.6093,1.6084,1.6088,136300000.0
2006-03-02 18:05:00,1.6089,1.609,1.6088,1.6089,136300000.0
2006-03-02 18:06:00,1.6088,1.609,1.6086,1.6089,136300000.0
2006-03-02 18:07:00,1.609,1.609,1.6086,1.6087,136300000.0
2006-03-02 18:08:00,1.6088,1.6089,1.6085,1.6088,136300000.0
2006-03-02 18:09:00,1.609,1.6092,1.6088,1.6088,136300000.0
2006-03-02 18:10:00,1.6089,1.609,1.6088,1.6088,136300000.0
2006-03-02 18:11:00,1.6087,1.609,1.6086,1.6086,136300000.0
2006-03-02 18:12:00,1.6087,1.6088,1.6084,1.6088,136300000.0
2006-03-02 18:13:00,1.6089,1.6089,1.6088,1.6088,136300000.0
2006-03-02 18:14:00,1.609,1.609,1.6087,1.6088,136300000.0
2006-03-02 18:15:00,1.6089,1.6091,1.6088,1.6088,136300000.0
2006-03-02 18:16:00,1.6089,1.6092,1.6088,1.6092,136300000.0
2006-03-02 18:17:00,1.6093,1.6094,1.6086,1.6086,136300000.0
2006-03-02 18:18:00,1.6089,1.6095,1.6086,1.6095,136300000.0
2006-03-02 18:19:00,1.6097,1.6098,1.6092,1.6093,136300000.0
2006-03-02 18:20:00,1.6092,1.6092,1.6091,1.6092,136300000.0
2006-03-02 18:21:00,1.6091,1.6095,1.6091,1.6093,136300000.0
2006-03-02 18:22:00,1.6094,1.6095,1.609,1.609,136300000.0
2006-03-02 18:23:00,1.6093,1.6094,1.609,1.609,136300000.0
2006-03-02 18:24:00,1.6091,1.6093,1.6089,1.6089,136300000.0
2006-03-02 18:25:00,1.6091,1.6092,1.6089,1.609,136300000.0
2006-03-02 18:26:00,1.6091,1.6092,1.6087,1.6089,136300000.0
2006-03-02 18:27:00,1.609,1.6092,1.609,1.609,136300000.0
2006-03-02 18:28:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-03-02 18:29:00,1.6094,1.6097,1.6093,1.6095,136300000.0
2006-03-02 18:30:00,1.6096,1.61,1.6094,1.6098,136300000.0
2006-03-02 18:31:00,1.6097,1.6099,1.6095,1.6098,136300000.0
2006-03-02 18:32:00,1.6097,1.6099,1.6093,1.6097,136300000.0
2006-03-02 18:33:00,1.6096,1.6099,1.6095,1.6095,136300000.0
2006-03-02 18:34:00,1.6096,1.61,1.6096,1.6098,136300000.0
2006-03-02 18:35:00,1.6099,1.6101,1.6098,1.6098,136300000.0
2006-03-02 18:36:00,1.6097,1.6098,1.6094,1.6094,136300000.0
2006-03-02 18:37:00,1.6095,1.6096,1.6092,1.6094,136300000.0
2006-03-02 18:38:00,1.6093,1.6096,1.6093,1.6094,136300000.0
2006-03-02 18:39:00,1.6096,1.6097,1.6095,1.6097,136300000.0
2006-03-02 18:40:00,1.6096,1.6096,1.6091,1.6093,136300000.0
2006-03-02 18:41:00,1.6096,1.6097,1.6093,1.6096,136300000.0
2006-03-02 18:42:00,1.6095,1.6097,1.6094,1.6095,136300000.0
2006-03-02 18:43:00,1.6096,1.6096,1.6092,1.6092,136300000.0
2006-03-02 18:44:00,1.6093,1.6094,1.609,1.6091,136300000.0
2006-03-02 18:45:00,1.6092,1.6092,1.6089,1.6091,136300000.0
2006-03-02 18:46:00,1.609,1.6093,1.6089,1.6092,136300000.0
2006-03-02 18:47:00,1.6091,1.6093,1.609,1.6092,136300000.0
2006-03-02 18:48:00,1.6091,1.6094,1.6091,1.6091,136300000.0
2006-03-02 18:49:00,1.6092,1.6092,1.609,1.609,136300000.0
2006-03-02 18:50:00,1.6091,1.6091,1.6084,1.6084,136300000.0
2006-03-02 18:51:00,1.6083,1.6087,1.6083,1.6086,136300000.0
2006-03-02 18:52:00,1.6085,1.6086,1.6084,1.6084,136300000.0
2006-03-02 18:53:00,1.6085,1.6085,1.6081,1.6081,136300000.0
2006-03-02 18:54:00,1.6082,1.6084,1.6081,1.6084,136300000.0
2006-03-02 18:55:00,1.6082,1.6084,1.6081,1.6084,136300000.0
2006-03-02 18:56:00,1.6083,1.6084,1.608,1.608,136300000.0
2006-03-02 18:57:00,1.6081,1.6081,1.6079,1.6079,136300000.0
2006-03-02 18:58:00,1.6076,1.6081,1.6076,1.6078,136300000.0
2006-03-02 18:59:00,1.6077,1.6079,1.6076,1.6076,136300000.0
2006-03-02 19:00:00,1.6077,1.6082,1.6076,1.6082,136300000.0
2006-03-02 19:01:00,1.6081,1.6082,1.608,1.608,136300000.0
2006-03-02 19:02:00,1.6081,1.6081,1.6076,1.6076,136300000.0
2006-03-02 19:03:00,1.6078,1.6079,1.6069,1.607,136300000.0
2006-03-02 19:04:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-03-02 19:05:00,1.607,1.6071,1.6068,1.6069,136300000.0
2006-03-02 19:06:00,1.607,1.607,1.6069,1.6069,136300000.0
2006-03-02 19:07:00,1.607,1.607,1.607,1.607,136300000.0
2006-03-02 19:08:00,1.6069,1.607,1.6067,1.607,136300000.0
2006-03-02 19:09:00,1.6068,1.6068,1.6066,1.6068,136300000.0
2006-03-02 19:10:00,1.6067,1.6068,1.6065,1.6067,136300000.0
2006-03-02 19:11:00,1.6066,1.6068,1.6065,1.6068,136300000.0
2006-03-02 19:12:00,1.6067,1.6069,1.6067,1.6067,136300000.0
2006-03-02 19:13:00,1.6066,1.6067,1.6064,1.6065,136300000.0
2006-03-02 19:14:00,1.6064,1.6067,1.6062,1.6065,136300000.0
2006-03-02 19:15:00,1.6066,1.6069,1.6063,1.6069,136300000.0
2006-03-02 19:16:00,1.607,1.6071,1.6067,1.607,136300000.0
2006-03-02 19:17:00,1.6071,1.6071,1.6069,1.607,136300000.0
2006-03-02 19:18:00,1.6069,1.607,1.6068,1.607,136300000.0
2006-03-02 19:19:00,1.6069,1.6069,1.6067,1.6068,136300000.0
2006-03-02 19:20:00,1.6069,1.6069,1.6068,1.6069,136300000.0
2006-03-02 19:21:00,1.6071,1.6072,1.6069,1.6069,136300000.0
2006-03-02 19:22:00,1.607,1.607,1.6069,1.6069,136300000.0
2006-03-02 19:23:00,1.607,1.6071,1.607,1.607,136300000.0
2006-03-02 19:24:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-03-02 19:25:00,1.6074,1.6076,1.6074,1.6075,136300000.0
2006-03-02 19:26:00,1.6076,1.6076,1.6072,1.6073,136300000.0
2006-03-02 19:27:00,1.6072,1.6073,1.607,1.607,136300000.0
2006-03-02 19:28:00,1.6071,1.6072,1.6071,1.6071,136300000.0
2006-03-02 19:29:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-03-02 19:30:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-03-02 19:31:00,1.607,1.6071,1.6069,1.6071,136300000.0
2006-03-02 19:32:00,1.6069,1.6073,1.6069,1.6073,136300000.0
2006-03-02 19:33:00,1.6074,1.6075,1.6072,1.6072,136300000.0
2006-03-02 19:34:00,1.6073,1.6073,1.6072,1.6072,136300000.0
2006-03-02 19:35:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2006-03-02 19:36:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2006-03-02 19:37:00,1.6075,1.6078,1.6073,1.6075,136300000.0
2006-03-02 19:40:00,1.6074,1.6075,1.6074,1.6075,136300000.0
2006-03-02 19:41:00,1.6074,1.6076,1.6074,1.6074,136300000.0
2006-03-02 19:42:00,1.6073,1.6074,1.6072,1.6073,136300000.0
2006-03-02 19:43:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-03-02 19:44:00,1.6074,1.6074,1.6069,1.6073,136300000.0
2006-03-02 19:45:00,1.6074,1.6075,1.6071,1.6073,136300000.0
2006-03-02 19:46:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-03-02 19:47:00,1.6074,1.6074,1.6074,1.6074,136300000.0
2006-03-02 19:48:00,1.6075,1.6076,1.6074,1.6075,136300000.0
2006-03-02 19:49:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-03-02 19:50:00,1.6075,1.6079,1.6073,1.6073,136300000.0
2006-03-02 19:51:00,1.6074,1.6075,1.6073,1.6074,136300000.0
2006-03-02 19:52:00,1.6075,1.6075,1.6075,1.6075,136300000.0
2006-03-02 19:53:00,1.6074,1.6075,1.6072,1.6072,136300000.0
2006-03-02 19:54:00,1.6069,1.607,1.6067,1.6069,136300000.0
2006-03-02 19:55:00,1.607,1.607,1.6069,1.607,136300000.0
2006-03-02 19:56:00,1.6069,1.607,1.6068,1.6068,136300000.0
2006-03-02 19:57:00,1.6069,1.607,1.6069,1.6069,136300000.0
2006-03-02 19:58:00,1.6068,1.6069,1.6063,1.6064,136300000.0
2006-03-02 19:59:00,1.6065,1.6066,1.6063,1.6064,136300000.0
2006-03-02 20:00:00,1.6065,1.6066,1.6065,1.6066,136300000.0
2006-03-02 20:01:00,1.6067,1.6067,1.6067,1.6067,136300000.0
2006-03-02 20:02:00,1.6068,1.6069,1.6067,1.6067,136300000.0
2006-03-02 20:03:00,1.6066,1.6068,1.6065,1.6067,136300000.0
2006-03-02 20:04:00,1.6066,1.6067,1.6065,1.6067,136300000.0
2006-03-02 20:05:00,1.6066,1.6067,1.6066,1.6066,136300000.0
2006-03-02 20:06:00,1.6067,1.6067,1.6066,1.6066,136300000.0
2006-03-02 20:07:00,1.6065,1.6072,1.6065,1.6069,136300000.0
2006-03-02 20:08:00,1.6068,1.607,1.6066,1.6067,136300000.0
2006-03-02 20:09:00,1.6069,1.607,1.6069,1.6069,136300000.0
2006-03-02 20:10:00,1.607,1.607,1.6069,1.6069,136300000.0
2006-03-02 20:11:00,1.607,1.6072,1.607,1.6071,136300000.0
2006-03-02 20:12:00,1.6072,1.6073,1.607,1.607,136300000.0
2006-03-02 20:13:00,1.6069,1.6073,1.6069,1.6073,136300000.0
2006-03-02 20:14:00,1.6071,1.6072,1.6069,1.607,136300000.0
2006-03-02 20:15:00,1.6071,1.6071,1.6069,1.6071,136300000.0
2006-03-02 20:16:00,1.6072,1.6072,1.6069,1.6069,136300000.0
2006-03-02 20:17:00,1.607,1.6074,1.6068,1.6073,136300000.0
2006-03-02 20:18:00,1.6071,1.6074,1.6071,1.6074,136300000.0
2006-03-02 20:19:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2006-03-02 20:20:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-03-02 20:21:00,1.6073,1.6073,1.6073,1.6073,136300000.0
2006-03-02 20:22:00,1.6074,1.6078,1.6073,1.6077,136300000.0
2006-03-02 20:23:00,1.6076,1.6078,1.6075,1.6077,136300000.0
2006-03-02 20:24:00,1.6076,1.609,1.6076,1.609,136300000.0
2006-03-02 20:25:00,1.6088,1.6091,1.6084,1.6087,136300000.0
2006-03-02 20:26:00,1.6088,1.6089,1.6083,1.6084,136300000.0
2006-03-02 20:27:00,1.6083,1.6084,1.608,1.6082,136300000.0
2006-03-02 20:28:00,1.6081,1.6083,1.6078,1.6081,136300000.0
2006-03-02 20:29:00,1.608,1.6081,1.608,1.608,136300000.0
2006-03-02 20:30:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2006-03-02 20:31:00,1.6077,1.608,1.6077,1.608,136300000.0
2006-03-02 20:32:00,1.6081,1.6081,1.608,1.608,136300000.0
2006-03-02 20:33:00,1.6079,1.6081,1.6078,1.6081,136300000.0
2006-03-02 20:34:00,1.6082,1.6084,1.6081,1.6084,136300000.0
2006-03-02 20:35:00,1.6081,1.6082,1.6079,1.6082,136300000.0
2006-03-02 20:36:00,1.6081,1.6082,1.6078,1.608,136300000.0
2006-03-02 20:37:00,1.6078,1.608,1.6077,1.608,136300000.0
2006-03-02 20:38:00,1.6079,1.608,1.6078,1.6079,136300000.0
2006-03-02 20:39:00,1.608,1.608,1.6078,1.6078,136300000.0
2006-03-02 20:40:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2006-03-02 20:41:00,1.6076,1.6079,1.6076,1.6076,136300000.0
2006-03-02 20:42:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-03-02 20:43:00,1.6077,1.6079,1.6075,1.6077,136300000.0
2006-03-02 20:44:00,1.6076,1.6077,1.6074,1.6076,136300000.0
2006-03-02 20:45:00,1.6077,1.6081,1.6075,1.6075,136300000.0
2006-03-02 20:46:00,1.6074,1.6076,1.6073,1.6076,136300000.0
2006-03-02 20:47:00,1.6075,1.6078,1.6074,1.6074,136300000.0
2006-03-02 20:48:00,1.6073,1.6075,1.6073,1.6075,136300000.0
2006-03-02 20:49:00,1.6076,1.6078,1.6075,1.6076,136300000.0
2006-03-02 20:50:00,1.6075,1.6077,1.6075,1.6076,136300000.0
2006-03-02 20:51:00,1.6075,1.6077,1.6075,1.6077,136300000.0
2006-03-02 20:52:00,1.6076,1.6078,1.6076,1.6077,136300000.0
2006-03-02 20:53:00,1.6076,1.6077,1.6076,1.6077,136300000.0
2006-03-02 20:54:00,1.6076,1.6076,1.6075,1.6076,136300000.0
2006-03-02 20:55:00,1.6077,1.6077,1.6076,1.6076,136300000.0
2006-03-02 20:56:00,1.6077,1.6077,1.6073,1.6075,136300000.0
2006-03-02 20:57:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-03-02 20:58:00,1.6075,1.6077,1.6075,1.6077,136300000.0
2006-03-02 20:59:00,1.6076,1.6076,1.6071,1.6071,136300000.0
2006-03-02 21:00:00,1.6072,1.6074,1.6071,1.6074,136300000.0
2006-03-02 21:01:00,1.6073,1.6076,1.6073,1.6075,136300000.0
2006-03-02 21:02:00,1.6074,1.6077,1.6073,1.6075,136300000.0
2006-03-02 21:03:00,1.6074,1.6075,1.6073,1.6074,136300000.0
2006-03-02 21:04:00,1.6073,1.6076,1.6073,1.6073,136300000.0
2006-03-02 21:05:00,1.6074,1.6076,1.6073,1.6073,136300000.0
2006-03-02 21:06:00,1.6072,1.6074,1.6072,1.6074,136300000.0
2006-03-02 21:07:00,1.6075,1.6075,1.6073,1.6073,136300000.0
2006-03-02 21:08:00,1.6072,1.6073,1.607,1.6071,136300000.0
2006-03-02 21:09:00,1.6072,1.6072,1.6071,1.6071,136300000.0
2006-03-02 21:10:00,1.6073,1.6077,1.6073,1.6074,136300000.0
2006-03-02 21:11:00,1.6072,1.6076,1.6071,1.6074,136300000.0
2006-03-02 21:12:00,1.6072,1.6074,1.6072,1.6073,136300000.0
2006-03-02 21:13:00,1.6074,1.6075,1.6073,1.6073,136300000.0
2006-03-02 21:14:00,1.6075,1.6077,1.6073,1.6076,136300000.0
2006-03-02 21:15:00,1.6075,1.6077,1.6074,1.6076,136300000.0
2006-03-02 21:16:00,1.6075,1.6076,1.6074,1.6075,136300000.0
2006-03-02 21:17:00,1.6074,1.6076,1.6074,1.6076,136300000.0
2006-03-02 21:18:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-03-02 21:19:00,1.6081,1.6082,1.6079,1.608,136300000.0
2006-03-02 21:20:00,1.6081,1.6082,1.6079,1.6079,136300000.0
2006-03-02 21:21:00,1.608,1.608,1.6079,1.608,136300000.0
2006-03-02 21:22:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-03-02 21:23:00,1.608,1.608,1.6079,1.608,136300000.0
2006-03-02 21:24:00,1.6082,1.6085,1.6082,1.6084,136300000.0
2006-03-02 21:25:00,1.6083,1.6085,1.608,1.6085,136300000.0
2006-03-02 21:26:00,1.6084,1.6085,1.6084,1.6084,136300000.0
2006-03-02 21:27:00,1.6083,1.6086,1.6083,1.6085,136300000.0
2006-03-02 21:28:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2006-03-02 21:29:00,1.6082,1.6082,1.608,1.6082,136300000.0
2006-03-02 21:30:00,1.608,1.6083,1.608,1.6081,136300000.0
2006-03-02 21:31:00,1.6082,1.6084,1.6082,1.6083,136300000.0
2006-03-02 21:32:00,1.6082,1.6089,1.6082,1.6087,136300000.0
2006-03-02 21:33:00,1.6088,1.6089,1.6085,1.6085,136300000.0
2006-03-02 21:34:00,1.6084,1.6087,1.6084,1.6086,136300000.0
2006-03-02 21:35:00,1.6087,1.6088,1.6086,1.6086,136300000.0
2006-03-02 21:36:00,1.6085,1.6088,1.6085,1.6085,136300000.0
2006-03-02 21:37:00,1.6086,1.6089,1.6085,1.6087,136300000.0
2006-03-02 21:38:00,1.6089,1.6089,1.6087,1.6089,136300000.0
2006-03-02 21:39:00,1.6087,1.609,1.6087,1.6089,136300000.0
2006-03-02 21:40:00,1.6088,1.6089,1.6087,1.6087,136300000.0
2006-03-02 21:41:00,1.6088,1.6089,1.6085,1.6089,136300000.0
2006-03-02 21:42:00,1.6088,1.6089,1.6084,1.6086,136300000.0
2006-03-02 21:43:00,1.6084,1.6086,1.6084,1.6086,136300000.0
2006-03-02 21:44:00,1.6088,1.6088,1.6085,1.6087,136300000.0
2006-03-02 21:45:00,1.6086,1.609,1.6085,1.6085,136300000.0
2006-03-02 21:46:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-03-02 21:47:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-03-02 21:48:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2006-03-02 21:49:00,1.6084,1.6085,1.6084,1.6084,136300000.0
2006-03-02 21:50:00,1.6086,1.6087,1.6086,1.6087,136300000.0
2006-03-02 21:51:00,1.6086,1.6086,1.6085,1.6085,136300000.0
2006-03-02 21:52:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-03-02 21:54:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-03-02 21:55:00,1.6086,1.6087,1.6086,1.6086,136300000.0
2006-03-02 21:56:00,1.6087,1.6089,1.6086,1.6087,136300000.0
2006-03-02 21:57:00,1.6088,1.609,1.6085,1.6088,136300000.0
2006-03-02 21:58:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2006-03-02 21:59:00,1.6087,1.6087,1.6085,1.6086,136300000.0
2006-03-02 22:00:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-03-02 22:02:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-03-02 22:03:00,1.6089,1.6089,1.6087,1.6087,136300000.0
2006-03-02 22:04:00,1.6086,1.6087,1.6084,1.6084,136300000.0
2006-03-02 22:05:00,1.6085,1.6086,1.608,1.608,136300000.0
2006-03-02 22:06:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-03-02 22:07:00,1.6082,1.6082,1.608,1.608,136300000.0
2006-03-02 22:08:00,1.6081,1.6084,1.6081,1.6083,136300000.0
2006-03-02 22:09:00,1.6082,1.6084,1.6081,1.6081,136300000.0
2006-03-02 22:10:00,1.6079,1.6081,1.6079,1.608,136300000.0
2006-03-02 22:11:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-03-02 22:12:00,1.6081,1.6083,1.608,1.6082,136300000.0
2006-03-02 22:13:00,1.6081,1.6082,1.608,1.6081,136300000.0
2006-03-02 22:14:00,1.6079,1.6081,1.6079,1.6081,136300000.0
2006-03-02 22:15:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-03-02 22:16:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-03-02 22:17:00,1.6085,1.6085,1.608,1.608,136300000.0
2006-03-02 22:18:00,1.6081,1.6082,1.608,1.6082,136300000.0
2006-03-02 22:19:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-03-02 22:21:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-03-02 22:22:00,1.6082,1.6084,1.6082,1.6084,136300000.0
2006-03-02 22:23:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-03-02 22:24:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-03-02 22:25:00,1.6083,1.6086,1.6083,1.6083,136300000.0
2006-03-02 22:26:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-03-02 22:27:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2006-03-02 22:28:00,1.6083,1.6086,1.6083,1.6084,136300000.0
2006-03-02 22:29:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-03-02 22:30:00,1.608,1.6085,1.608,1.6084,136300000.0
2006-03-02 22:31:00,1.6083,1.6083,1.6081,1.6081,136300000.0
2006-03-02 22:32:00,1.6082,1.6087,1.6082,1.6083,136300000.0
2006-03-02 22:33:00,1.6082,1.6087,1.6082,1.6084,136300000.0
2006-03-02 22:34:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-03-02 22:35:00,1.6085,1.6085,1.6085,1.6085,136300000.0
2006-03-02 22:36:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2006-03-02 22:37:00,1.6086,1.6087,1.6085,1.6087,136300000.0
2006-03-02 22:38:00,1.6086,1.6086,1.6083,1.6083,136300000.0
2006-03-02 22:39:00,1.6082,1.6082,1.608,1.6081,136300000.0
2006-03-02 22:40:00,1.6079,1.6082,1.6079,1.6082,136300000.0
2006-03-02 22:41:00,1.6081,1.6083,1.6081,1.6081,136300000.0
2006-03-02 22:42:00,1.608,1.6086,1.608,1.6085,136300000.0
2006-03-02 22:43:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-03-02 22:44:00,1.6082,1.6084,1.6082,1.6083,136300000.0
2006-03-02 22:45:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-03-02 22:46:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-03-02 22:47:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-03-02 22:48:00,1.6079,1.6083,1.6079,1.6082,136300000.0
2006-03-02 22:49:00,1.6083,1.6083,1.6082,1.6082,136300000.0
2006-03-02 22:50:00,1.6081,1.6082,1.6081,1.6081,136300000.0
2006-03-02 22:51:00,1.6082,1.6082,1.6078,1.6078,136300000.0
2006-03-02 22:53:00,1.6079,1.6079,1.6079,1.6079,136300000.0
2006-03-02 22:54:00,1.6078,1.608,1.6078,1.608,136300000.0
2006-03-02 22:55:00,1.6081,1.6081,1.6078,1.6078,136300000.0
2006-03-02 22:56:00,1.6079,1.608,1.6079,1.608,136300000.0
2006-03-02 22:57:00,1.6079,1.6079,1.6078,1.6079,136300000.0
2006-03-02 22:58:00,1.6078,1.6079,1.6077,1.6079,136300000.0
2006-03-02 22:59:00,1.6078,1.6081,1.6077,1.608,136300000.0
2006-03-02 23:00:00,1.6079,1.6081,1.6079,1.608,136300000.0
2006-03-02 23:01:00,1.6081,1.6081,1.6081,1.6081,136300000.0
2006-03-02 23:02:00,1.608,1.6081,1.6079,1.6079,136300000.0
2006-03-02 23:03:00,1.6078,1.6082,1.6078,1.6082,136300000.0
2006-03-02 23:04:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-03-02 23:05:00,1.6082,1.6084,1.608,1.6083,136300000.0
2006-03-02 23:06:00,1.6084,1.6084,1.6082,1.6083,136300000.0
2006-03-02 23:07:00,1.6086,1.6086,1.6082,1.6084,136300000.0
2006-03-02 23:08:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-03-02 23:09:00,1.6083,1.6083,1.6081,1.6082,136300000.0
2006-03-02 23:10:00,1.6083,1.6083,1.6082,1.6083,136300000.0
2006-03-02 23:13:00,1.6082,1.6083,1.6081,1.6082,136300000.0
2006-03-02 23:15:00,1.6083,1.6084,1.6083,1.6084,136300000.0
2006-03-02 23:16:00,1.6085,1.6085,1.6083,1.6084,136300000.0
2006-03-02 23:17:00,1.6085,1.6086,1.6085,1.6086,136300000.0
2006-03-02 23:18:00,1.6087,1.6088,1.6087,1.6087,136300000.0
2006-03-02 23:19:00,1.6086,1.6088,1.6086,1.6087,136300000.0
2006-03-02 23:21:00,1.6088,1.6088,1.6085,1.6085,136300000.0
2006-03-02 23:22:00,1.6084,1.6085,1.6082,1.6083,136300000.0
2006-03-02 23:24:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-03-02 23:25:00,1.6083,1.6083,1.6083,1.6083,136300000.0
2006-03-02 23:26:00,1.6085,1.6085,1.6084,1.6085,136300000.0
2006-03-02 23:27:00,1.6084,1.6085,1.6083,1.6085,136300000.0
2006-03-02 23:28:00,1.6087,1.6087,1.6087,1.6087,136300000.0
2006-03-02 23:29:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-03-02 23:30:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-03-02 23:31:00,1.6086,1.6086,1.6084,1.6084,136300000.0
2006-03-02 23:32:00,1.6085,1.6085,1.6078,1.6079,136300000.0
2006-03-02 23:33:00,1.608,1.6081,1.6078,1.6081,136300000.0
2006-03-02 23:34:00,1.608,1.6081,1.608,1.6081,136300000.0
2006-03-02 23:35:00,1.6082,1.6082,1.6082,1.6082,136300000.0
2006-03-02 23:36:00,1.6081,1.6081,1.6079,1.608,136300000.0
2006-03-02 23:37:00,1.6082,1.6082,1.6081,1.6081,136300000.0
2006-03-02 23:38:00,1.608,1.6081,1.6079,1.6081,136300000.0
2006-03-02 23:39:00,1.6082,1.6083,1.6081,1.6083,136300000.0
2006-03-02 23:40:00,1.6084,1.6084,1.6083,1.6083,136300000.0
2006-03-02 23:41:00,1.6084,1.6084,1.6081,1.6081,136300000.0
2006-03-02 23:42:00,1.6078,1.6083,1.6078,1.6078,136300000.0
2006-03-02 23:43:00,1.6077,1.6078,1.6075,1.6077,136300000.0
2006-03-02 23:44:00,1.6076,1.6082,1.6068,1.6078,136300000.0
2006-03-02 23:45:00,1.6079,1.6079,1.6076,1.6078,136300000.0
2006-03-02 23:46:00,1.6077,1.6077,1.6074,1.6076,136300000.0
2006-03-02 23:47:00,1.6075,1.6076,1.6072,1.6073,136300000.0
2006-03-02 23:48:00,1.6074,1.6075,1.6073,1.6075,136300000.0
2006-03-02 23:49:00,1.6076,1.6076,1.6076,1.6076,136300000.0
2006-03-02 23:50:00,1.6077,1.6077,1.6075,1.6076,136300000.0
2006-03-02 23:51:00,1.6075,1.6076,1.6074,1.6075,136300000.0
2006-03-02 23:52:00,1.6074,1.6075,1.6074,1.6074,136300000.0
2006-03-02 23:53:00,1.6073,1.6073,1.6072,1.6073,136300000.0
2006-03-02 23:54:00,1.6072,1.6073,1.607,1.6071,136300000.0
2006-03-02 23:55:00,1.607,1.6071,1.6069,1.607,136300000.0
2006-03-02 23:56:00,1.6071,1.6072,1.6069,1.6072,136300000.0
2006-03-02 23:57:00,1.6071,1.6071,1.6069,1.6069,136300000.0
2006-03-02 23:58:00,1.607,1.6074,1.6069,1.6073,136300000.0
2006-03-02 23:59:00,1.6072,1.6072,1.6072,1.6072,136300000.0
2006-03-03 00:00:00,1.6073,1.6073,1.6071,1.6073,136300000.0
2006-03-03 00:01:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-03-03 00:02:00,1.6072,1.6073,1.6072,1.6073,136300000.0
2006-03-03 00:03:00,1.6071,1.6073,1.6071,1.6073,136300000.0
2006-03-03 00:04:00,1.6074,1.6074,1.6073,1.6073,136300000.0
2006-03-03 00:05:00,1.6074,1.6075,1.6074,1.6075,136300000.0
2006-03-03 00:06:00,1.6074,1.6078,1.6074,1.6078,136300000.0
2006-03-03 00:07:00,1.6079,1.6082,1.6079,1.6081,136300000.0
2006-03-03 00:08:00,1.608,1.6082,1.608,1.6081,136300000.0
2006-03-03 00:09:00,1.6083,1.6083,1.608,1.6082,136300000.0
2006-03-03 00:10:00,1.6081,1.6086,1.6081,1.6085,136300000.0
2006-03-03 00:11:00,1.6086,1.6086,1.6083,1.6084,136300000.0
2006-03-03 00:12:00,1.6085,1.6089,1.6085,1.6086,136300000.0
2006-03-03 00:13:00,1.6088,1.6088,1.6086,1.6087,136300000.0
2006-03-03 00:14:00,1.6086,1.6086,1.6082,1.6082,136300000.0
2006-03-03 00:15:00,1.6081,1.6084,1.6081,1.6084,136300000.0
2006-03-03 00:16:00,1.6083,1.6085,1.6082,1.6085,136300000.0
2006-03-03 00:17:00,1.6084,1.6086,1.6083,1.6085,136300000.0
2006-03-03 00:18:00,1.6084,1.6084,1.6084,1.6084,136300000.0
2006-03-03 00:19:00,1.6083,1.6085,1.6083,1.6085,136300000.0
2006-03-03 00:20:00,1.6086,1.6086,1.6082,1.6084,136300000.0
2006-03-03 00:21:00,1.6085,1.6085,1.6084,1.6084,136300000.0
2006-03-03 00:22:00,1.6086,1.6086,1.6084,1.6086,136300000.0
2006-03-03 00:23:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-03-03 00:24:00,1.6088,1.6089,1.6086,1.6086,136300000.0
2006-03-03 00:25:00,1.6087,1.6087,1.6086,1.6086,136300000.0
2006-03-03 00:26:00,1.6088,1.6089,1.6084,1.6084,136300000.0
2006-03-03 00:27:00,1.6085,1.6088,1.6084,1.6085,136300000.0
2006-03-03 00:28:00,1.6083,1.6087,1.6082,1.6083,136300000.0
2006-03-03 00:29:00,1.6081,1.6087,1.608,1.608,136300000.0
2006-03-03 00:30:00,1.6081,1.6089,1.6078,1.6086,136300000.0
2006-03-03 00:31:00,1.6085,1.609,1.6085,1.6086,136300000.0
2006-03-03 00:32:00,1.6085,1.609,1.6083,1.609,136300000.0
2006-03-03 00:33:00,1.6089,1.609,1.6086,1.6088,136300000.0
2006-03-03 00:34:00,1.6086,1.6089,1.6084,1.6089,136300000.0
2006-03-03 00:35:00,1.6091,1.6091,1.6084,1.6085,136300000.0
2006-03-03 00:36:00,1.6086,1.6086,1.6081,1.6083,136300000.0
2006-03-03 00:37:00,1.6081,1.6082,1.6079,1.6082,136300000.0
2006-03-03 00:38:00,1.6081,1.6084,1.608,1.6084,136300000.0
2006-03-03 00:39:00,1.6085,1.6088,1.6082,1.6088,136300000.0
2006-03-03 00:40:00,1.609,1.6093,1.6089,1.6089,136300000.0
2006-03-03 00:41:00,1.6091,1.6093,1.6091,1.6093,136300000.0
2006-03-03 00:42:00,1.6094,1.61,1.6094,1.6096,136300000.0
2006-03-03 00:43:00,1.6093,1.6094,1.6093,1.6093,136300000.0
2006-03-03 00:44:00,1.6094,1.6094,1.6092,1.6092,136300000.0
2006-03-03 00:45:00,1.6093,1.61,1.6091,1.6095,136300000.0
2006-03-03 00:46:00,1.6092,1.6097,1.609,1.6095,136300000.0
2006-03-03 00:47:00,1.6096,1.6097,1.6094,1.6097,136300000.0
2006-03-03 00:48:00,1.6098,1.6099,1.6097,1.6099,136300000.0
2006-03-03 00:49:00,1.6098,1.6098,1.6094,1.6094,136300000.0
2006-03-03 00:50:00,1.6095,1.6095,1.6092,1.6095,136300000.0
2006-03-03 00:51:00,1.6094,1.6095,1.6092,1.6094,136300000.0
2006-03-03 00:52:00,1.6096,1.6096,1.6092,1.6092,136300000.0
2006-03-03 00:53:00,1.6091,1.6096,1.6091,1.6093,136300000.0
2006-03-03 00:54:00,1.6091,1.6092,1.6091,1.6092,136300000.0
2006-03-03 00:55:00,1.6094,1.6098,1.6093,1.6097,136300000.0
2006-03-03 00:56:00,1.6096,1.6101,1.6096,1.61,136300000.0
2006-03-03 00:57:00,1.6098,1.6098,1.6095,1.6095,136300000.0
2006-03-03 00:58:00,1.6096,1.6096,1.6095,1.6096,136300000.0
2006-03-03 00:59:00,1.6095,1.6095,1.6094,1.6095,136300000.0
2006-03-03 01:00:00,1.6094,1.6094,1.6091,1.6092,136300000.0
2006-03-03 01:01:00,1.6091,1.6095,1.6091,1.6095,136300000.0
2006-03-03 01:02:00,1.6092,1.6096,1.6092,1.6095,136300000.0
2006-03-03 01:03:00,1.6097,1.6097,1.6095,1.6097,136300000.0
2006-03-03 01:04:00,1.6094,1.6098,1.6091,1.6091,136300000.0
2006-03-03 01:05:00,1.6092,1.6097,1.6092,1.6096,136300000.0
2006-03-03 01:06:00,1.6095,1.6098,1.6095,1.6098,136300000.0
2006-03-03 01:07:00,1.6099,1.61,1.6098,1.6098,136300000.0
2006-03-03 01:08:00,1.6099,1.61,1.6096,1.6096,136300000.0
2006-03-03 01:09:00,1.6095,1.6097,1.6094,1.6095,136300000.0
2006-03-03 01:10:00,1.6094,1.6097,1.6094,1.6097,136300000.0
2006-03-03 01:11:00,1.6099,1.6099,1.6097,1.6097,136300000.0
2006-03-03 01:12:00,1.6096,1.6099,1.6095,1.6096,136300000.0
2006-03-03 01:13:00,1.6095,1.6095,1.6089,1.6094,136300000.0
2006-03-03 01:14:00,1.6093,1.6097,1.6093,1.6096,136300000.0
2006-03-03 01:15:00,1.6097,1.6097,1.6094,1.6094,136300000.0
2006-03-03 01:16:00,1.6095,1.6095,1.6094,1.6094,136300000.0
2006-03-03 01:17:00,1.6095,1.6098,1.6094,1.6095,136300000.0
2006-03-03 01:18:00,1.6093,1.6095,1.6093,1.6094,136300000.0
2006-03-03 01:19:00,1.6095,1.6095,1.6092,1.6093,136300000.0
2006-03-03 01:20:00,1.6092,1.6095,1.6092,1.6095,136300000.0
2006-03-03 01:21:00,1.6093,1.6096,1.6091,1.6091,136300000.0
2006-03-03 01:22:00,1.6092,1.6095,1.6092,1.6094,136300000.0
2006-03-03 01:23:00,1.6095,1.6097,1.6094,1.6097,136300000.0
2006-03-03 01:24:00,1.6096,1.6103,1.6096,1.6102,136300000.0
2006-03-03 01:25:00,1.6101,1.6102,1.61,1.61,136300000.0
2006-03-03 01:26:00,1.6099,1.6103,1.6099,1.6103,136300000.0
2006-03-03 01:27:00,1.6102,1.6103,1.6101,1.6102,136300000.0
2006-03-03 01:28:00,1.6103,1.6104,1.61,1.6103,136300000.0
2006-03-03 01:29:00,1.6104,1.6104,1.6101,1.6102,136300000.0
2006-03-03 01:30:00,1.6111,1.6129,1.611,1.6117,136300000.0
2006-03-03 01:31:00,1.6119,1.6131,1.6119,1.6122,136300000.0
2006-03-03 01:32:00,1.6123,1.6124,1.6119,1.612,136300000.0
2006-03-03 01:33:00,1.6121,1.6125,1.6116,1.6118,136300000.0
2006-03-03 01:34:00,1.612,1.613,1.6118,1.6129,136300000.0
2006-03-03 01:35:00,1.6128,1.6136,1.6128,1.6136,136300000.0
2006-03-03 01:36:00,1.6135,1.6136,1.613,1.6136,136300000.0
2006-03-03 01:37:00,1.6134,1.6135,1.6127,1.613,136300000.0
2006-03-03 01:38:00,1.6129,1.6133,1.6125,1.6125,136300000.0
2006-03-03 01:39:00,1.6124,1.6132,1.6123,1.6128,136300000.0
2006-03-03 01:40:00,1.6127,1.6131,1.6127,1.613,136300000.0
2006-03-03 01:41:00,1.6129,1.6142,1.6128,1.6134,136300000.0
2006-03-03 01:42:00,1.6135,1.6144,1.6135,1.6144,136300000.0
2006-03-03 01:43:00,1.6143,1.6143,1.6136,1.6138,136300000.0
2006-03-03 01:44:00,1.6139,1.6141,1.6137,1.614,136300000.0
2006-03-03 01:45:00,1.6141,1.6142,1.6138,1.6138,136300000.0
2006-03-03 01:46:00,1.6136,1.6139,1.6134,1.6139,136300000.0
2006-03-03 01:47:00,1.6138,1.6143,1.6138,1.6139,136300000.0
2006-03-03 01:48:00,1.6138,1.6139,1.6137,1.6138,136300000.0
2006-03-03 01:49:00,1.6137,1.614,1.6135,1.6137,136300000.0
2006-03-03 01:50:00,1.6138,1.6138,1.6133,1.6133,136300000.0
2006-03-03 01:51:00,1.6134,1.6136,1.6131,1.6134,136300000.0
2006-03-03 01:52:00,1.6132,1.6136,1.6132,1.6134,136300000.0
2006-03-03 01:53:00,1.6135,1.6135,1.613,1.6134,136300000.0
2006-03-03 01:54:00,1.6135,1.6135,1.6129,1.6129,136300000.0
2006-03-03 01:55:00,1.6132,1.6133,1.6128,1.6133,136300000.0
2006-03-03 01:56:00,1.6132,1.6133,1.6128,1.6128,136300000.0
2006-03-03 01:57:00,1.613,1.6136,1.6128,1.6134,136300000.0
2006-03-03 01:58:00,1.6133,1.6134,1.6129,1.6131,136300000.0
2006-03-03 01:59:00,1.6129,1.613,1.6127,1.6128,136300000.0
2006-03-03 02:00:00,1.613,1.6131,1.6125,1.6125,136300000.0
2006-03-03 02:01:00,1.6126,1.6127,1.612,1.6123,136300000.0
2006-03-03 02:02:00,1.6122,1.6124,1.6118,1.6119,136300000.0
2006-03-03 02:03:00,1.612,1.6124,1.6117,1.6119,136300000.0
2006-03-03 02:04:00,1.612,1.6121,1.6114,1.6116,136300000.0
2006-03-03 02:05:00,1.6117,1.6118,1.6116,1.6118,136300000.0
2006-03-03 02:06:00,1.6117,1.6119,1.6113,1.6115,136300000.0
2006-03-03 02:07:00,1.6116,1.612,1.6116,1.6118,136300000.0
2006-03-03 02:08:00,1.6117,1.6118,1.6115,1.6117,136300000.0
2006-03-03 02:09:00,1.6115,1.6116,1.6109,1.6111,136300000.0
2006-03-03 02:10:00,1.6112,1.6115,1.6111,1.6112,136300000.0
2006-03-03 02:11:00,1.6115,1.6116,1.6113,1.6115,136300000.0
2006-03-03 02:12:00,1.6114,1.612,1.6112,1.6113,136300000.0
2006-03-03 02:13:00,1.6111,1.6116,1.611,1.6112,136300000.0
2006-03-03 02:14:00,1.6109,1.6116,1.6107,1.6115,136300000.0
2006-03-03 02:15:00,1.6116,1.6122,1.6116,1.6119,136300000.0
2006-03-03 02:16:00,1.612,1.6122,1.6118,1.612,136300000.0
2006-03-03 02:17:00,1.6119,1.6123,1.6119,1.6122,136300000.0
2006-03-03 02:18:00,1.6121,1.6122,1.6116,1.6116,136300000.0
2006-03-03 02:19:00,1.6117,1.6121,1.6117,1.6117,136300000.0
2006-03-03 02:20:00,1.6118,1.6121,1.6117,1.6121,136300000.0
2006-03-03 02:21:00,1.612,1.6121,1.6118,1.6118,136300000.0
2006-03-03 02:22:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2006-03-03 02:23:00,1.612,1.612,1.6116,1.6119,136300000.0
2006-03-03 02:24:00,1.612,1.6123,1.6119,1.612,136300000.0
2006-03-03 02:25:00,1.6122,1.6122,1.6117,1.612,136300000.0
2006-03-03 02:26:00,1.6119,1.6122,1.6119,1.6122,136300000.0
2006-03-03 02:27:00,1.6121,1.6128,1.6121,1.6127,136300000.0
2006-03-03 02:28:00,1.6128,1.6129,1.6126,1.6129,136300000.0
2006-03-03 02:29:00,1.613,1.6131,1.6126,1.6129,136300000.0
2006-03-03 02:30:00,1.6128,1.6128,1.6123,1.6123,136300000.0
2006-03-03 02:31:00,1.6124,1.6125,1.6122,1.6123,136300000.0
2006-03-03 02:32:00,1.6122,1.6124,1.6121,1.6123,136300000.0
2006-03-03 02:33:00,1.6124,1.6124,1.6119,1.612,136300000.0
2006-03-03 02:34:00,1.6123,1.6123,1.6118,1.6118,136300000.0
2006-03-03 02:35:00,1.6119,1.612,1.6116,1.6117,136300000.0
2006-03-03 02:36:00,1.6118,1.6118,1.6117,1.6117,136300000.0
2006-03-03 02:37:00,1.6118,1.6118,1.6117,1.6118,136300000.0
2006-03-03 02:38:00,1.6117,1.6119,1.6117,1.6119,136300000.0
2006-03-03 02:39:00,1.612,1.6122,1.6119,1.6119,136300000.0
2006-03-03 02:40:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-03-03 02:41:00,1.6119,1.6119,1.6116,1.6117,136300000.0
2006-03-03 02:42:00,1.6116,1.6121,1.6116,1.612,136300000.0
2006-03-03 02:43:00,1.6119,1.6119,1.6115,1.6117,136300000.0
2006-03-03 02:44:00,1.6118,1.612,1.6117,1.6118,136300000.0
2006-03-03 02:45:00,1.6117,1.612,1.6116,1.612,136300000.0
2006-03-03 02:46:00,1.6119,1.6121,1.6118,1.612,136300000.0
2006-03-03 02:47:00,1.6121,1.6125,1.6119,1.6123,136300000.0
2006-03-03 02:48:00,1.6122,1.6123,1.6121,1.6121,136300000.0
2006-03-03 02:49:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-03-03 02:50:00,1.6121,1.6123,1.6119,1.6122,136300000.0
2006-03-03 02:51:00,1.6123,1.6124,1.6119,1.6121,136300000.0
2006-03-03 02:52:00,1.6123,1.6124,1.6122,1.6123,136300000.0
2006-03-03 02:53:00,1.6124,1.6127,1.6123,1.6126,136300000.0
2006-03-03 02:54:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-03-03 02:56:00,1.6123,1.6125,1.6123,1.6125,136300000.0
2006-03-03 02:57:00,1.6126,1.6129,1.6125,1.6126,136300000.0
2006-03-03 02:59:00,1.6125,1.6125,1.6122,1.6122,136300000.0
2006-03-03 03:00:00,1.6123,1.6124,1.6122,1.6123,136300000.0
2006-03-03 03:01:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-03-03 03:03:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-03-03 03:04:00,1.6123,1.6125,1.6122,1.6123,136300000.0
2006-03-03 03:05:00,1.6122,1.6126,1.6122,1.6126,136300000.0
2006-03-03 03:06:00,1.6127,1.6127,1.6125,1.6126,136300000.0
2006-03-03 03:07:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2006-03-03 03:08:00,1.6129,1.6129,1.6125,1.6126,136300000.0
2006-03-03 03:09:00,1.6125,1.6129,1.6124,1.6126,136300000.0
2006-03-03 03:10:00,1.6125,1.6127,1.6124,1.6127,136300000.0
2006-03-03 03:11:00,1.6128,1.6129,1.6127,1.6128,136300000.0
2006-03-03 03:12:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-03-03 03:13:00,1.6129,1.6129,1.6123,1.6124,136300000.0
2006-03-03 03:14:00,1.6123,1.6126,1.6123,1.6126,136300000.0
2006-03-03 03:15:00,1.6125,1.6126,1.6125,1.6126,136300000.0
2006-03-03 03:16:00,1.6127,1.6127,1.6125,1.6125,136300000.0
2006-03-03 03:17:00,1.6126,1.6126,1.6125,1.6126,136300000.0
2006-03-03 03:18:00,1.6127,1.6128,1.6127,1.6127,136300000.0
2006-03-03 03:19:00,1.6126,1.6128,1.6126,1.6127,136300000.0
2006-03-03 03:20:00,1.6126,1.6128,1.6125,1.6126,136300000.0
2006-03-03 03:21:00,1.6125,1.6128,1.6125,1.6128,136300000.0
2006-03-03 03:22:00,1.6129,1.6131,1.6128,1.6131,136300000.0
2006-03-03 03:23:00,1.613,1.6131,1.6128,1.6131,136300000.0
2006-03-03 03:24:00,1.613,1.613,1.613,1.613,136300000.0
2006-03-03 03:25:00,1.6129,1.6134,1.6128,1.6131,136300000.0
2006-03-03 03:26:00,1.6132,1.6134,1.613,1.6134,136300000.0
2006-03-03 03:27:00,1.6133,1.6134,1.6132,1.6133,136300000.0
2006-03-03 03:28:00,1.6134,1.6135,1.6133,1.6135,136300000.0
2006-03-03 03:29:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-03-03 03:30:00,1.6133,1.6135,1.6132,1.6134,136300000.0
2006-03-03 03:31:00,1.6135,1.614,1.6134,1.6138,136300000.0
2006-03-03 03:32:00,1.6139,1.6147,1.6137,1.6143,136300000.0
2006-03-03 03:33:00,1.6142,1.6145,1.6141,1.6143,136300000.0
2006-03-03 03:34:00,1.6144,1.6144,1.6142,1.6142,136300000.0
2006-03-03 03:35:00,1.6141,1.6143,1.6141,1.6142,136300000.0
2006-03-03 03:36:00,1.6141,1.6142,1.6139,1.614,136300000.0
2006-03-03 03:37:00,1.6141,1.6141,1.614,1.614,136300000.0
2006-03-03 03:38:00,1.6141,1.6142,1.6139,1.6141,136300000.0
2006-03-03 03:39:00,1.614,1.614,1.6137,1.6138,136300000.0
2006-03-03 03:40:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2006-03-03 03:41:00,1.6135,1.6137,1.6135,1.6136,136300000.0
2006-03-03 03:42:00,1.6137,1.6138,1.6136,1.6136,136300000.0
2006-03-03 03:43:00,1.6135,1.6138,1.6135,1.6137,136300000.0
2006-03-03 03:44:00,1.6138,1.6138,1.6136,1.6136,136300000.0
2006-03-03 03:45:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2006-03-03 03:46:00,1.6136,1.6137,1.6134,1.6137,136300000.0
2006-03-03 03:47:00,1.6138,1.6138,1.6134,1.6135,136300000.0
2006-03-03 03:48:00,1.6136,1.6137,1.6136,1.6137,136300000.0
2006-03-03 03:49:00,1.6138,1.6139,1.6138,1.6138,136300000.0
2006-03-03 03:50:00,1.6139,1.614,1.6139,1.614,136300000.0
2006-03-03 03:51:00,1.6139,1.614,1.6138,1.6138,136300000.0
2006-03-03 03:52:00,1.6137,1.6139,1.6137,1.6138,136300000.0
2006-03-03 03:53:00,1.6137,1.6138,1.6137,1.6137,136300000.0
2006-03-03 03:54:00,1.6138,1.6138,1.6135,1.6136,136300000.0
2006-03-03 03:55:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2006-03-03 03:56:00,1.6134,1.6137,1.6134,1.6137,136300000.0
2006-03-03 03:57:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2006-03-03 03:58:00,1.6138,1.6138,1.6136,1.6137,136300000.0
2006-03-03 03:59:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-03-03 04:01:00,1.6135,1.6135,1.6132,1.6133,136300000.0
2006-03-03 04:02:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2006-03-03 04:03:00,1.6133,1.6134,1.6132,1.6134,136300000.0
2006-03-03 04:04:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2006-03-03 04:05:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-03-03 04:06:00,1.6132,1.6134,1.6132,1.6134,136300000.0
2006-03-03 04:07:00,1.6135,1.6136,1.6134,1.6136,136300000.0
2006-03-03 04:08:00,1.6135,1.6135,1.6132,1.6132,136300000.0
2006-03-03 04:09:00,1.6133,1.6134,1.6133,1.6134,136300000.0
2006-03-03 04:10:00,1.6133,1.6135,1.6132,1.6132,136300000.0
2006-03-03 04:11:00,1.6134,1.6134,1.6132,1.6134,136300000.0
2006-03-03 04:12:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-03-03 04:13:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-03-03 04:14:00,1.6135,1.6135,1.6135,1.6135,136300000.0
2006-03-03 04:15:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2006-03-03 04:16:00,1.6134,1.6137,1.6134,1.6136,136300000.0
2006-03-03 04:17:00,1.6137,1.6139,1.6136,1.6139,136300000.0
2006-03-03 04:18:00,1.614,1.6142,1.614,1.6141,136300000.0
2006-03-03 04:19:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-03-03 04:20:00,1.614,1.614,1.6138,1.6139,136300000.0
2006-03-03 04:21:00,1.614,1.6141,1.6137,1.6141,136300000.0
2006-03-03 04:22:00,1.6142,1.6142,1.6138,1.6138,136300000.0
2006-03-03 04:23:00,1.6139,1.6141,1.6138,1.6141,136300000.0
2006-03-03 04:24:00,1.6142,1.6142,1.614,1.6141,136300000.0
2006-03-03 04:25:00,1.6142,1.6144,1.614,1.6143,136300000.0
2006-03-03 04:26:00,1.6141,1.6145,1.6141,1.6143,136300000.0
2006-03-03 04:27:00,1.6142,1.6144,1.6142,1.6143,136300000.0
2006-03-03 04:28:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-03-03 04:29:00,1.6145,1.6145,1.6141,1.6142,136300000.0
2006-03-03 04:30:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-03-03 04:31:00,1.6144,1.6144,1.6142,1.6144,136300000.0
2006-03-03 04:32:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-03-03 04:33:00,1.6143,1.6147,1.6143,1.6144,136300000.0
2006-03-03 04:34:00,1.6145,1.6146,1.6143,1.6144,136300000.0
2006-03-03 04:35:00,1.6143,1.6145,1.6143,1.6144,136300000.0
2006-03-03 04:36:00,1.6145,1.6146,1.6144,1.6144,136300000.0
2006-03-03 04:37:00,1.6145,1.6148,1.6145,1.6145,136300000.0
2006-03-03 04:38:00,1.6146,1.6149,1.6145,1.6149,136300000.0
2006-03-03 04:39:00,1.6148,1.6149,1.6145,1.6149,136300000.0
2006-03-03 04:40:00,1.6152,1.6163,1.6152,1.6154,136300000.0
2006-03-03 04:41:00,1.6156,1.6156,1.615,1.615,136300000.0
2006-03-03 04:42:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-03-03 04:43:00,1.615,1.6151,1.6148,1.6148,136300000.0
2006-03-03 04:44:00,1.6149,1.615,1.6148,1.6148,136300000.0
2006-03-03 04:45:00,1.6149,1.615,1.6148,1.615,136300000.0
2006-03-03 04:46:00,1.6149,1.615,1.6148,1.615,136300000.0
2006-03-03 04:47:00,1.6151,1.6151,1.6148,1.6148,136300000.0
2006-03-03 04:48:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-03-03 04:49:00,1.615,1.6152,1.6149,1.6149,136300000.0
2006-03-03 04:50:00,1.615,1.6151,1.6149,1.6149,136300000.0
2006-03-03 04:51:00,1.615,1.6152,1.6149,1.6151,136300000.0
2006-03-03 04:52:00,1.615,1.6153,1.615,1.6151,136300000.0
2006-03-03 04:55:00,1.6153,1.6153,1.6149,1.6149,136300000.0
2006-03-03 04:56:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-03-03 04:57:00,1.6151,1.6151,1.6147,1.615,136300000.0
2006-03-03 04:58:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-03-03 04:59:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-03-03 05:00:00,1.6147,1.6149,1.6147,1.6147,136300000.0
2006-03-03 05:01:00,1.6146,1.6146,1.614,1.6143,136300000.0
2006-03-03 05:02:00,1.6142,1.6142,1.6139,1.6139,136300000.0
2006-03-03 05:03:00,1.6138,1.614,1.6138,1.6139,136300000.0
2006-03-03 05:04:00,1.614,1.614,1.6138,1.6139,136300000.0
2006-03-03 05:05:00,1.6138,1.6143,1.6138,1.6143,136300000.0
2006-03-03 05:06:00,1.6142,1.6143,1.6142,1.6142,136300000.0
2006-03-03 05:07:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-03-03 05:08:00,1.6146,1.6146,1.6143,1.6145,136300000.0
2006-03-03 05:09:00,1.6146,1.6147,1.6145,1.6146,136300000.0
2006-03-03 05:10:00,1.6145,1.6145,1.6144,1.6144,136300000.0
2006-03-03 05:11:00,1.6145,1.6148,1.6145,1.6147,136300000.0
2006-03-03 05:12:00,1.6149,1.6149,1.6146,1.6146,136300000.0
2006-03-03 05:13:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-03-03 05:14:00,1.6145,1.6146,1.6144,1.6145,136300000.0
2006-03-03 05:15:00,1.6146,1.6146,1.6143,1.6143,136300000.0
2006-03-03 05:16:00,1.6144,1.6144,1.6143,1.6144,136300000.0
2006-03-03 05:17:00,1.6143,1.6145,1.6142,1.6144,136300000.0
2006-03-03 05:18:00,1.6143,1.6143,1.6143,1.6143,136300000.0
2006-03-03 05:19:00,1.6144,1.6146,1.6144,1.6146,136300000.0
2006-03-03 05:20:00,1.6145,1.6146,1.6145,1.6146,136300000.0
2006-03-03 05:21:00,1.6147,1.6149,1.6146,1.6148,136300000.0
2006-03-03 05:22:00,1.6147,1.6149,1.6147,1.6149,136300000.0
2006-03-03 05:23:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-03-03 05:24:00,1.6147,1.6148,1.6147,1.6147,136300000.0
2006-03-03 05:25:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-03-03 05:26:00,1.6147,1.6151,1.6147,1.615,136300000.0
2006-03-03 05:27:00,1.6151,1.6153,1.615,1.6151,136300000.0
2006-03-03 05:28:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-03-03 05:30:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-03-03 05:31:00,1.615,1.6151,1.6148,1.6148,136300000.0
2006-03-03 05:32:00,1.6146,1.6148,1.6145,1.6147,136300000.0
2006-03-03 05:34:00,1.6145,1.6147,1.6143,1.6145,136300000.0
2006-03-03 05:35:00,1.6147,1.6149,1.6146,1.6148,136300000.0
2006-03-03 05:36:00,1.6147,1.6147,1.6147,1.6147,136300000.0
2006-03-03 05:37:00,1.6148,1.615,1.6148,1.615,136300000.0
2006-03-03 05:38:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-03-03 05:39:00,1.6148,1.6149,1.6147,1.6147,136300000.0
2006-03-03 05:40:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2006-03-03 05:41:00,1.6148,1.6149,1.6147,1.6149,136300000.0
2006-03-03 05:42:00,1.6148,1.615,1.6147,1.615,136300000.0
2006-03-03 05:43:00,1.6148,1.6149,1.6146,1.6146,136300000.0
2006-03-03 05:44:00,1.6147,1.615,1.6147,1.6149,136300000.0
2006-03-03 05:45:00,1.6148,1.6148,1.6145,1.6145,136300000.0
2006-03-03 05:46:00,1.6146,1.6146,1.6144,1.6146,136300000.0
2006-03-03 05:47:00,1.6145,1.6148,1.6144,1.6148,136300000.0
2006-03-03 05:48:00,1.6147,1.6148,1.6146,1.6146,136300000.0
2006-03-03 05:49:00,1.6145,1.6145,1.6144,1.6145,136300000.0
2006-03-03 05:50:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2006-03-03 05:51:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-03-03 05:52:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-03-03 05:53:00,1.6143,1.6143,1.6141,1.6141,136300000.0
2006-03-03 05:54:00,1.6143,1.6143,1.6141,1.6143,136300000.0
2006-03-03 05:55:00,1.6144,1.6145,1.6143,1.6143,136300000.0
2006-03-03 05:56:00,1.6144,1.6144,1.614,1.6142,136300000.0
2006-03-03 05:57:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-03-03 05:58:00,1.6144,1.6145,1.6143,1.6144,136300000.0
2006-03-03 05:59:00,1.6143,1.6144,1.6142,1.6142,136300000.0
2006-03-03 06:00:00,1.6143,1.6144,1.6142,1.6143,136300000.0
2006-03-03 06:01:00,1.6141,1.6143,1.614,1.6142,136300000.0
2006-03-03 06:03:00,1.6143,1.6143,1.6142,1.6143,136300000.0
2006-03-03 06:04:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-03-03 06:05:00,1.6142,1.6143,1.6142,1.6143,136300000.0
2006-03-03 06:06:00,1.6144,1.6147,1.6144,1.6146,136300000.0
2006-03-03 06:07:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-03-03 06:09:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-03-03 06:10:00,1.6144,1.6144,1.6142,1.6143,136300000.0
2006-03-03 06:11:00,1.6142,1.6142,1.6142,1.6142,136300000.0
2006-03-03 06:12:00,1.6141,1.6142,1.6141,1.6141,136300000.0
2006-03-03 06:13:00,1.6142,1.6144,1.6142,1.6144,136300000.0
2006-03-03 06:14:00,1.6145,1.6145,1.6143,1.6143,136300000.0
2006-03-03 06:15:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-03-03 06:16:00,1.6142,1.6143,1.6141,1.6143,136300000.0
2006-03-03 06:17:00,1.6144,1.6145,1.6144,1.6144,136300000.0
2006-03-03 06:18:00,1.6143,1.6144,1.6143,1.6144,136300000.0
2006-03-03 06:19:00,1.6143,1.6147,1.6143,1.6147,136300000.0
2006-03-03 06:20:00,1.6146,1.6147,1.6144,1.6146,136300000.0
2006-03-03 06:21:00,1.6145,1.6146,1.6145,1.6145,136300000.0
2006-03-03 06:22:00,1.6146,1.6152,1.6146,1.6152,136300000.0
2006-03-03 06:23:00,1.6151,1.6151,1.6146,1.6146,136300000.0
2006-03-03 06:24:00,1.6147,1.6147,1.6144,1.6144,136300000.0
2006-03-03 06:25:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-03-03 06:26:00,1.6144,1.6145,1.6143,1.6145,136300000.0
2006-03-03 06:27:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-03-03 06:28:00,1.6143,1.6146,1.6143,1.6145,136300000.0
2006-03-03 06:29:00,1.6144,1.6145,1.6144,1.6145,136300000.0
2006-03-03 06:31:00,1.6146,1.6147,1.6145,1.6147,136300000.0
2006-03-03 06:32:00,1.6146,1.6146,1.6143,1.6145,136300000.0
2006-03-03 06:33:00,1.6146,1.6149,1.6146,1.6149,136300000.0
2006-03-03 06:34:00,1.6147,1.6148,1.6146,1.6148,136300000.0
2006-03-03 06:35:00,1.6147,1.6151,1.6146,1.615,136300000.0
2006-03-03 06:36:00,1.6149,1.6151,1.6149,1.6149,136300000.0
2006-03-03 06:37:00,1.615,1.6155,1.615,1.615,136300000.0
2006-03-03 06:38:00,1.6149,1.6151,1.6149,1.6151,136300000.0
2006-03-03 06:39:00,1.615,1.6153,1.615,1.6151,136300000.0
2006-03-03 06:40:00,1.6152,1.6156,1.6152,1.6154,136300000.0
2006-03-03 06:41:00,1.6155,1.6155,1.6151,1.6153,136300000.0
2006-03-03 06:42:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2006-03-03 06:43:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2006-03-03 06:44:00,1.6153,1.6154,1.6149,1.6151,136300000.0
2006-03-03 06:45:00,1.615,1.6151,1.615,1.615,136300000.0
2006-03-03 06:46:00,1.6149,1.615,1.6148,1.6149,136300000.0
2006-03-03 06:47:00,1.6148,1.6148,1.6146,1.6147,136300000.0
2006-03-03 06:48:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2006-03-03 06:49:00,1.6149,1.6149,1.6147,1.6148,136300000.0
2006-03-03 06:50:00,1.6146,1.615,1.6146,1.6148,136300000.0
2006-03-03 06:51:00,1.6149,1.6149,1.6148,1.6148,136300000.0
2006-03-03 06:52:00,1.6147,1.6147,1.6146,1.6146,136300000.0
2006-03-03 06:53:00,1.6145,1.6145,1.6145,1.6145,136300000.0
2006-03-03 06:54:00,1.6146,1.6147,1.6144,1.6146,136300000.0
2006-03-03 06:55:00,1.6147,1.6148,1.6144,1.6144,136300000.0
2006-03-03 06:56:00,1.6143,1.6145,1.6143,1.6145,136300000.0
2006-03-03 06:57:00,1.6146,1.6146,1.6144,1.6144,136300000.0
2006-03-03 06:58:00,1.6145,1.6147,1.6145,1.6147,136300000.0
2006-03-03 06:59:00,1.6148,1.6148,1.6145,1.6148,136300000.0
2006-03-03 07:00:00,1.6147,1.615,1.6146,1.615,136300000.0
2006-03-03 07:01:00,1.6148,1.6149,1.6144,1.6146,136300000.0
2006-03-03 07:02:00,1.6144,1.6144,1.6142,1.6144,136300000.0
2006-03-03 07:03:00,1.6145,1.6145,1.6142,1.6142,136300000.0
2006-03-03 07:04:00,1.6141,1.6143,1.614,1.6143,136300000.0
2006-03-03 07:05:00,1.6144,1.6147,1.6142,1.6147,136300000.0
2006-03-03 07:06:00,1.6144,1.6149,1.6143,1.6149,136300000.0
2006-03-03 07:07:00,1.6147,1.6149,1.6147,1.6147,136300000.0
2006-03-03 07:08:00,1.6148,1.6148,1.6144,1.6145,136300000.0
2006-03-03 07:09:00,1.6146,1.6148,1.6144,1.6144,136300000.0
2006-03-03 07:10:00,1.6143,1.6146,1.6143,1.6146,136300000.0
2006-03-03 07:11:00,1.6145,1.6146,1.6142,1.6144,136300000.0
2006-03-03 07:12:00,1.6143,1.6145,1.6139,1.614,136300000.0
2006-03-03 07:13:00,1.6139,1.614,1.6132,1.6135,136300000.0
2006-03-03 07:14:00,1.6134,1.6138,1.6134,1.6135,136300000.0
2006-03-03 07:15:00,1.6134,1.6136,1.6134,1.6135,136300000.0
2006-03-03 07:16:00,1.6134,1.6134,1.6132,1.6132,136300000.0
2006-03-03 07:17:00,1.6133,1.6133,1.6132,1.6132,136300000.0
2006-03-03 07:18:00,1.6131,1.6132,1.6129,1.6131,136300000.0
2006-03-03 07:19:00,1.6135,1.6135,1.613,1.613,136300000.0
2006-03-03 07:20:00,1.6131,1.6131,1.6127,1.6129,136300000.0
2006-03-03 07:21:00,1.6128,1.6129,1.6125,1.6125,136300000.0
2006-03-03 07:22:00,1.6123,1.6129,1.6123,1.6129,136300000.0
2006-03-03 07:23:00,1.6128,1.6131,1.6127,1.6131,136300000.0
2006-03-03 07:24:00,1.613,1.6131,1.6128,1.6128,136300000.0
2006-03-03 07:25:00,1.6129,1.6129,1.6128,1.6129,136300000.0
2006-03-03 07:26:00,1.6127,1.6128,1.6127,1.6128,136300000.0
2006-03-03 07:27:00,1.6127,1.6129,1.6126,1.6126,136300000.0
2006-03-03 07:28:00,1.6127,1.6129,1.6127,1.6128,136300000.0
2006-03-03 07:29:00,1.6127,1.6131,1.6127,1.6131,136300000.0
2006-03-03 07:30:00,1.613,1.6132,1.6128,1.6128,136300000.0
2006-03-03 07:31:00,1.6129,1.613,1.6129,1.613,136300000.0
2006-03-03 07:32:00,1.6128,1.6129,1.6127,1.6129,136300000.0
2006-03-03 07:33:00,1.613,1.613,1.6122,1.6122,136300000.0
2006-03-03 07:34:00,1.6123,1.6128,1.6123,1.6128,136300000.0
2006-03-03 07:35:00,1.6129,1.6129,1.6124,1.6127,136300000.0
2006-03-03 07:36:00,1.6126,1.6128,1.6124,1.6125,136300000.0
2006-03-03 07:37:00,1.6126,1.6127,1.6121,1.6123,136300000.0
2006-03-03 07:38:00,1.6122,1.6124,1.612,1.6122,136300000.0
2006-03-03 07:39:00,1.6121,1.6125,1.6121,1.6125,136300000.0
2006-03-03 07:40:00,1.6124,1.6125,1.6122,1.6125,136300000.0
2006-03-03 07:41:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-03-03 07:42:00,1.6124,1.6126,1.6123,1.6123,136300000.0
2006-03-03 07:43:00,1.6124,1.6125,1.6122,1.6123,136300000.0
2006-03-03 07:44:00,1.612,1.6121,1.6119,1.6119,136300000.0
2006-03-03 07:45:00,1.612,1.612,1.6119,1.6119,136300000.0
2006-03-03 07:46:00,1.6121,1.6121,1.6113,1.6114,136300000.0
2006-03-03 07:47:00,1.6113,1.6119,1.6113,1.6119,136300000.0
2006-03-03 07:48:00,1.6118,1.612,1.6117,1.612,136300000.0
2006-03-03 07:49:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-03-03 07:50:00,1.612,1.612,1.6119,1.612,136300000.0
2006-03-03 07:51:00,1.6118,1.6121,1.6117,1.6118,136300000.0
2006-03-03 07:52:00,1.6117,1.6119,1.6117,1.6118,136300000.0
2006-03-03 07:53:00,1.6119,1.612,1.6119,1.612,136300000.0
2006-03-03 07:54:00,1.6121,1.6122,1.6119,1.6121,136300000.0
2006-03-03 07:55:00,1.612,1.612,1.612,1.612,136300000.0
2006-03-03 07:56:00,1.6121,1.6121,1.612,1.612,136300000.0
2006-03-03 07:58:00,1.6121,1.6122,1.6121,1.6122,136300000.0
2006-03-03 07:59:00,1.6121,1.6121,1.612,1.6121,136300000.0
2006-03-03 08:00:00,1.6122,1.6124,1.612,1.6124,136300000.0
2006-03-03 08:01:00,1.6122,1.6124,1.6122,1.6122,136300000.0
2006-03-03 08:03:00,1.6121,1.6122,1.612,1.6122,136300000.0
2006-03-03 08:04:00,1.6121,1.6123,1.612,1.6123,136300000.0
2006-03-03 08:05:00,1.6122,1.6127,1.6121,1.6125,136300000.0
2006-03-03 08:06:00,1.6124,1.6126,1.6122,1.6125,136300000.0
2006-03-03 08:07:00,1.6124,1.6127,1.6121,1.6126,136300000.0
2006-03-03 08:08:00,1.6127,1.6127,1.6121,1.6122,136300000.0
2006-03-03 08:09:00,1.6121,1.6123,1.612,1.6122,136300000.0
2006-03-03 08:10:00,1.612,1.6122,1.6116,1.612,136300000.0
2006-03-03 08:11:00,1.6119,1.6121,1.6114,1.6115,136300000.0
2006-03-03 08:12:00,1.6117,1.6118,1.6114,1.6115,136300000.0
2006-03-03 08:13:00,1.6116,1.6122,1.6115,1.6121,136300000.0
2006-03-03 08:14:00,1.612,1.612,1.6117,1.6119,136300000.0
2006-03-03 08:15:00,1.6121,1.6121,1.6119,1.612,136300000.0
2006-03-03 08:16:00,1.6121,1.6121,1.6118,1.6119,136300000.0
2006-03-03 08:17:00,1.612,1.6121,1.6118,1.6119,136300000.0
2006-03-03 08:18:00,1.6122,1.6127,1.6122,1.6125,136300000.0
2006-03-03 08:19:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-03-03 08:20:00,1.6124,1.6124,1.6121,1.6122,136300000.0
2006-03-03 08:21:00,1.6121,1.6122,1.612,1.612,136300000.0
2006-03-03 08:22:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-03-03 08:23:00,1.6122,1.6122,1.612,1.6121,136300000.0
2006-03-03 08:24:00,1.6122,1.6123,1.6121,1.6121,136300000.0
2006-03-03 08:25:00,1.612,1.6122,1.612,1.6121,136300000.0
2006-03-03 08:26:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-03-03 08:27:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2006-03-03 08:28:00,1.6122,1.6122,1.6117,1.6118,136300000.0
2006-03-03 08:29:00,1.6119,1.6121,1.6118,1.6119,136300000.0
2006-03-03 08:30:00,1.612,1.6124,1.6119,1.6121,136300000.0
2006-03-03 08:31:00,1.612,1.6125,1.6119,1.6123,136300000.0
2006-03-03 08:32:00,1.6125,1.6125,1.6122,1.6123,136300000.0
2006-03-03 08:33:00,1.6121,1.6122,1.6118,1.6122,136300000.0
2006-03-03 08:34:00,1.6121,1.6121,1.6121,1.6121,136300000.0
2006-03-03 08:35:00,1.612,1.6125,1.612,1.6123,136300000.0
2006-03-03 08:36:00,1.6124,1.6126,1.6123,1.6126,136300000.0
2006-03-03 08:37:00,1.6125,1.6126,1.6118,1.6121,136300000.0
2006-03-03 08:38:00,1.6119,1.6122,1.6119,1.6119,136300000.0
2006-03-03 08:39:00,1.6118,1.6121,1.6118,1.6119,136300000.0
2006-03-03 08:40:00,1.612,1.6122,1.6116,1.6116,136300000.0
2006-03-03 08:41:00,1.6117,1.6118,1.6116,1.6117,136300000.0
2006-03-03 08:42:00,1.6118,1.612,1.6116,1.6117,136300000.0
2006-03-03 08:43:00,1.6116,1.6117,1.6113,1.6116,136300000.0
2006-03-03 08:44:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2006-03-03 08:45:00,1.6118,1.6118,1.6116,1.6117,136300000.0
2006-03-03 08:46:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-03-03 08:47:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-03-03 08:48:00,1.6119,1.6119,1.6117,1.6117,136300000.0
2006-03-03 08:49:00,1.6116,1.6116,1.6116,1.6116,136300000.0
2006-03-03 08:50:00,1.6117,1.6118,1.6114,1.6118,136300000.0
2006-03-03 08:51:00,1.6116,1.6118,1.6115,1.6117,136300000.0
2006-03-03 08:52:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2006-03-03 08:53:00,1.6116,1.6117,1.6115,1.6117,136300000.0
2006-03-03 08:54:00,1.6119,1.6119,1.6114,1.6115,136300000.0
2006-03-03 08:55:00,1.6114,1.6114,1.6113,1.6114,136300000.0
2006-03-03 08:56:00,1.6115,1.6116,1.6112,1.6114,136300000.0
2006-03-03 08:57:00,1.6113,1.6115,1.611,1.6115,136300000.0
2006-03-03 08:58:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2006-03-03 08:59:00,1.6119,1.6119,1.6115,1.6115,136300000.0
2006-03-03 09:00:00,1.6116,1.6116,1.6114,1.6114,136300000.0
2006-03-03 09:01:00,1.6112,1.6117,1.6112,1.6117,136300000.0
2006-03-03 09:02:00,1.6116,1.6116,1.6115,1.6116,136300000.0
2006-03-03 09:03:00,1.6115,1.6121,1.6115,1.6116,136300000.0
2006-03-03 09:04:00,1.6117,1.612,1.6116,1.6117,136300000.0
2006-03-03 09:05:00,1.6116,1.6118,1.611,1.611,136300000.0
2006-03-03 09:06:00,1.6111,1.6115,1.6111,1.6112,136300000.0
2006-03-03 09:07:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-03-03 09:08:00,1.6111,1.6111,1.6108,1.6108,136300000.0
2006-03-03 09:09:00,1.6106,1.6108,1.6105,1.6105,136300000.0
2006-03-03 09:10:00,1.6107,1.6107,1.6104,1.6105,136300000.0
2006-03-03 09:11:00,1.6106,1.6108,1.6106,1.6107,136300000.0
2006-03-03 09:12:00,1.6108,1.6109,1.6106,1.6108,136300000.0
2006-03-03 09:13:00,1.6109,1.6111,1.6107,1.6111,136300000.0
2006-03-03 09:14:00,1.611,1.6111,1.6109,1.611,136300000.0
2006-03-03 09:15:00,1.6108,1.6111,1.6107,1.611,136300000.0
2006-03-03 09:16:00,1.6109,1.611,1.6108,1.611,136300000.0
2006-03-03 09:17:00,1.6111,1.6111,1.6108,1.6109,136300000.0
2006-03-03 09:18:00,1.611,1.6112,1.6108,1.6112,136300000.0
2006-03-03 09:19:00,1.6111,1.6112,1.6109,1.611,136300000.0
2006-03-03 09:20:00,1.6112,1.6112,1.6109,1.6109,136300000.0
2006-03-03 09:21:00,1.611,1.6111,1.6109,1.6109,136300000.0
2006-03-03 09:22:00,1.6111,1.6112,1.611,1.6111,136300000.0
2006-03-03 09:23:00,1.611,1.611,1.6109,1.611,136300000.0
2006-03-03 09:24:00,1.6108,1.6113,1.6106,1.6107,136300000.0
2006-03-03 09:25:00,1.6108,1.6108,1.6106,1.6108,136300000.0
2006-03-03 09:26:00,1.6107,1.6109,1.6107,1.6108,136300000.0
2006-03-03 09:27:00,1.6109,1.6109,1.6103,1.6103,136300000.0
2006-03-03 09:28:00,1.6102,1.6105,1.6101,1.6103,136300000.0
2006-03-03 09:29:00,1.6104,1.6104,1.6102,1.6102,136300000.0
2006-03-03 09:30:00,1.6103,1.6105,1.6102,1.6104,136300000.0
2006-03-03 09:31:00,1.6105,1.6105,1.6103,1.6104,136300000.0
2006-03-03 09:32:00,1.6105,1.6108,1.6105,1.6107,136300000.0
2006-03-03 09:33:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-03-03 09:34:00,1.6108,1.6109,1.6108,1.6109,136300000.0
2006-03-03 09:35:00,1.611,1.6111,1.611,1.611,136300000.0
2006-03-03 09:36:00,1.6109,1.611,1.6108,1.6109,136300000.0
2006-03-03 09:37:00,1.611,1.611,1.6105,1.6106,136300000.0
2006-03-03 09:38:00,1.6105,1.6106,1.6104,1.6104,136300000.0
2006-03-03 09:39:00,1.6105,1.6106,1.6104,1.6106,136300000.0
2006-03-03 09:40:00,1.6108,1.6108,1.6108,1.6108,136300000.0
2006-03-03 09:41:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2006-03-03 09:42:00,1.6106,1.6108,1.6105,1.6106,136300000.0
2006-03-03 09:43:00,1.6105,1.6105,1.6101,1.6101,136300000.0
2006-03-03 09:44:00,1.6102,1.6108,1.6102,1.6106,136300000.0
2006-03-03 09:45:00,1.6107,1.6107,1.6103,1.6104,136300000.0
2006-03-03 09:46:00,1.6105,1.6108,1.6104,1.6106,136300000.0
2006-03-03 09:47:00,1.6107,1.6107,1.6106,1.6106,136300000.0
2006-03-03 09:48:00,1.6105,1.6105,1.6104,1.6104,136300000.0
2006-03-03 09:49:00,1.6105,1.6108,1.6105,1.6106,136300000.0
2006-03-03 09:50:00,1.6107,1.6108,1.6107,1.6107,136300000.0
2006-03-03 09:51:00,1.6108,1.6111,1.6107,1.6111,136300000.0
2006-03-03 09:52:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2006-03-03 09:53:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2006-03-03 09:54:00,1.6112,1.6112,1.611,1.6111,136300000.0
2006-03-03 09:55:00,1.611,1.6111,1.611,1.611,136300000.0
2006-03-03 09:56:00,1.6111,1.6113,1.611,1.611,136300000.0
2006-03-03 09:57:00,1.6111,1.6111,1.6109,1.611,136300000.0
2006-03-03 09:58:00,1.6111,1.6111,1.6111,1.6111,136300000.0
2006-03-03 09:59:00,1.611,1.611,1.6109,1.611,136300000.0
2006-03-03 10:00:00,1.6108,1.6109,1.6103,1.6104,136300000.0
2006-03-03 10:01:00,1.6103,1.6106,1.6102,1.6102,136300000.0
2006-03-03 10:02:00,1.6104,1.6111,1.6104,1.6108,136300000.0
2006-03-03 10:04:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-03-03 10:05:00,1.6108,1.6108,1.6106,1.6107,136300000.0
2006-03-03 10:06:00,1.6106,1.6107,1.6105,1.6105,136300000.0
2006-03-03 10:07:00,1.6104,1.6106,1.6103,1.6105,136300000.0
2006-03-03 10:08:00,1.6107,1.6107,1.6104,1.6104,136300000.0
2006-03-03 10:09:00,1.6101,1.6105,1.6099,1.61,136300000.0
2006-03-03 10:10:00,1.6099,1.6099,1.6097,1.6098,136300000.0
2006-03-03 10:11:00,1.6099,1.6101,1.6098,1.61,136300000.0
2006-03-03 10:12:00,1.6099,1.61,1.6097,1.6097,136300000.0
2006-03-03 10:13:00,1.6098,1.6101,1.6095,1.6099,136300000.0
2006-03-03 10:14:00,1.61,1.61,1.6099,1.61,136300000.0
2006-03-03 10:15:00,1.6099,1.61,1.6099,1.61,136300000.0
2006-03-03 10:16:00,1.6101,1.6101,1.61,1.6101,136300000.0
2006-03-03 10:17:00,1.6099,1.6099,1.6099,1.6099,136300000.0
2006-03-03 10:18:00,1.6103,1.6103,1.6101,1.6102,136300000.0
2006-03-03 10:19:00,1.61,1.6102,1.6099,1.6099,136300000.0
2006-03-03 10:20:00,1.61,1.6104,1.6099,1.6104,136300000.0
2006-03-03 10:21:00,1.6102,1.6104,1.6101,1.6101,136300000.0
2006-03-03 10:22:00,1.6102,1.6104,1.6101,1.6102,136300000.0
2006-03-03 10:23:00,1.6103,1.6104,1.6101,1.6102,136300000.0
2006-03-03 10:24:00,1.6101,1.6109,1.6101,1.6109,136300000.0
2006-03-03 10:25:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2006-03-03 10:26:00,1.6108,1.6109,1.6107,1.6109,136300000.0
2006-03-03 10:27:00,1.6111,1.6111,1.6107,1.6107,136300000.0
2006-03-03 10:28:00,1.6108,1.6115,1.6108,1.6114,136300000.0
2006-03-03 10:29:00,1.6116,1.6118,1.6113,1.6114,136300000.0
2006-03-03 10:30:00,1.6116,1.6118,1.6114,1.6116,136300000.0
2006-03-03 10:31:00,1.6118,1.6118,1.6114,1.6114,136300000.0
2006-03-03 10:32:00,1.6113,1.6114,1.6113,1.6114,136300000.0
2006-03-03 10:33:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-03-03 10:34:00,1.6115,1.6115,1.6112,1.6115,136300000.0
2006-03-03 10:35:00,1.6114,1.6114,1.6111,1.6111,136300000.0
2006-03-03 10:36:00,1.6113,1.6115,1.6111,1.6113,136300000.0
2006-03-03 10:37:00,1.6115,1.6115,1.6113,1.6114,136300000.0
2006-03-03 10:38:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2006-03-03 10:39:00,1.6116,1.6118,1.6116,1.6117,136300000.0
2006-03-03 10:40:00,1.6118,1.6118,1.6112,1.6113,136300000.0
2006-03-03 10:41:00,1.6112,1.6118,1.6112,1.6117,136300000.0
2006-03-03 10:42:00,1.6118,1.6118,1.6116,1.6116,136300000.0
2006-03-03 10:43:00,1.6117,1.6119,1.6116,1.6116,136300000.0
2006-03-03 10:44:00,1.6117,1.6118,1.6115,1.6115,136300000.0
2006-03-03 10:45:00,1.6116,1.6116,1.6114,1.6115,136300000.0
2006-03-03 10:46:00,1.6114,1.6115,1.6112,1.6113,136300000.0
2006-03-03 10:47:00,1.6114,1.6115,1.6113,1.6113,136300000.0
2006-03-03 10:48:00,1.611,1.6115,1.611,1.6114,136300000.0
2006-03-03 10:49:00,1.6115,1.6117,1.6113,1.6117,136300000.0
2006-03-03 10:50:00,1.6116,1.6118,1.6114,1.6116,136300000.0
2006-03-03 10:51:00,1.6117,1.6117,1.611,1.611,136300000.0
2006-03-03 10:52:00,1.6111,1.6111,1.611,1.611,136300000.0
2006-03-03 10:53:00,1.6109,1.6109,1.6109,1.6109,136300000.0
2006-03-03 10:54:00,1.611,1.6112,1.611,1.611,136300000.0
2006-03-03 10:55:00,1.6109,1.611,1.6109,1.611,136300000.0
2006-03-03 10:56:00,1.6109,1.6114,1.6109,1.6114,136300000.0
2006-03-03 10:57:00,1.6113,1.6114,1.6112,1.6112,136300000.0
2006-03-03 10:58:00,1.6113,1.6114,1.6111,1.6114,136300000.0
2006-03-03 10:59:00,1.6113,1.6114,1.6111,1.6114,136300000.0
2006-03-03 11:00:00,1.6113,1.6114,1.6112,1.6114,136300000.0
2006-03-03 11:01:00,1.6112,1.6114,1.6112,1.6112,136300000.0
2006-03-03 11:02:00,1.6113,1.6113,1.6109,1.6112,136300000.0
2006-03-03 11:03:00,1.6113,1.6114,1.6111,1.6113,136300000.0
2006-03-03 11:04:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2006-03-03 11:05:00,1.6115,1.6116,1.6115,1.6115,136300000.0
2006-03-03 11:06:00,1.6116,1.6118,1.6116,1.6118,136300000.0
2006-03-03 11:07:00,1.6117,1.6117,1.6116,1.6117,136300000.0
2006-03-03 11:08:00,1.6118,1.612,1.6117,1.6118,136300000.0
2006-03-03 11:09:00,1.6119,1.612,1.6117,1.612,136300000.0
2006-03-03 11:10:00,1.6122,1.6122,1.6121,1.6121,136300000.0
2006-03-03 11:11:00,1.6119,1.6125,1.6118,1.6123,136300000.0
2006-03-03 11:12:00,1.6124,1.6128,1.6122,1.6127,136300000.0
2006-03-03 11:13:00,1.6126,1.6128,1.6125,1.6125,136300000.0
2006-03-03 11:14:00,1.6127,1.6128,1.6123,1.6128,136300000.0
2006-03-03 11:15:00,1.6127,1.6127,1.6124,1.6126,136300000.0
2006-03-03 11:16:00,1.6125,1.6126,1.6124,1.6126,136300000.0
2006-03-03 11:17:00,1.6124,1.6128,1.6124,1.6128,136300000.0
2006-03-03 11:18:00,1.6129,1.6129,1.6125,1.6126,136300000.0
2006-03-03 11:19:00,1.6127,1.6127,1.6126,1.6127,136300000.0
2006-03-03 11:20:00,1.6128,1.613,1.6124,1.6124,136300000.0
2006-03-03 11:21:00,1.6123,1.6124,1.6121,1.6123,136300000.0
2006-03-03 11:22:00,1.6121,1.6124,1.6121,1.6124,136300000.0
2006-03-03 11:23:00,1.6125,1.6127,1.6124,1.6126,136300000.0
2006-03-03 11:24:00,1.6127,1.6127,1.6124,1.6125,136300000.0
2006-03-03 11:25:00,1.6124,1.6126,1.6119,1.6121,136300000.0
2006-03-03 11:26:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-03-03 11:27:00,1.612,1.6123,1.612,1.6123,136300000.0
2006-03-03 11:28:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-03-03 11:29:00,1.6122,1.6129,1.6121,1.6127,136300000.0
2006-03-03 11:30:00,1.6125,1.6125,1.612,1.6122,136300000.0
2006-03-03 11:31:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-03-03 11:32:00,1.6122,1.6124,1.6122,1.6124,136300000.0
2006-03-03 11:33:00,1.6123,1.6123,1.6119,1.612,136300000.0
2006-03-03 11:34:00,1.6121,1.6124,1.6121,1.6122,136300000.0
2006-03-03 11:35:00,1.6121,1.6124,1.612,1.6124,136300000.0
2006-03-03 11:36:00,1.6123,1.6123,1.6119,1.612,136300000.0
2006-03-03 11:37:00,1.6119,1.6121,1.6119,1.6119,136300000.0
2006-03-03 11:38:00,1.612,1.6121,1.6117,1.6117,136300000.0
2006-03-03 11:39:00,1.6118,1.6121,1.6116,1.612,136300000.0
2006-03-03 11:40:00,1.6118,1.6123,1.6118,1.6123,136300000.0
2006-03-03 11:41:00,1.6122,1.6125,1.6121,1.6125,136300000.0
2006-03-03 11:42:00,1.6124,1.6125,1.6123,1.6125,136300000.0
2006-03-03 11:43:00,1.6124,1.6127,1.6123,1.6127,136300000.0
2006-03-03 11:44:00,1.6126,1.6128,1.6124,1.6126,136300000.0
2006-03-03 11:45:00,1.6127,1.6128,1.6124,1.6124,136300000.0
2006-03-03 11:46:00,1.6125,1.6127,1.6125,1.6125,136300000.0
2006-03-03 11:47:00,1.6124,1.6124,1.6123,1.6124,136300000.0
2006-03-03 11:48:00,1.6123,1.6124,1.6121,1.6123,136300000.0
2006-03-03 11:49:00,1.6122,1.6125,1.6121,1.6124,136300000.0
2006-03-03 11:50:00,1.6123,1.6123,1.6118,1.6123,136300000.0
2006-03-03 11:51:00,1.6122,1.6125,1.612,1.6123,136300000.0
2006-03-03 11:52:00,1.6122,1.6123,1.6122,1.6123,136300000.0
2006-03-03 11:53:00,1.6122,1.6123,1.6122,1.6122,136300000.0
2006-03-03 11:54:00,1.6123,1.6128,1.6123,1.6127,136300000.0
2006-03-03 11:55:00,1.6124,1.6126,1.6122,1.6122,136300000.0
2006-03-03 11:56:00,1.6121,1.6121,1.6119,1.6119,136300000.0
2006-03-03 11:57:00,1.612,1.612,1.6117,1.6119,136300000.0
2006-03-03 11:58:00,1.6118,1.6121,1.6118,1.612,136300000.0
2006-03-03 11:59:00,1.6121,1.6122,1.6119,1.6119,136300000.0
2006-03-03 12:00:00,1.6118,1.6119,1.6118,1.6119,136300000.0
2006-03-03 12:01:00,1.6118,1.6119,1.6113,1.6119,136300000.0
2006-03-03 12:02:00,1.612,1.612,1.6106,1.6106,136300000.0
2006-03-03 12:03:00,1.6107,1.6116,1.6107,1.6115,136300000.0
2006-03-03 12:04:00,1.6114,1.6116,1.6109,1.6113,136300000.0
2006-03-03 12:05:00,1.6115,1.6116,1.6113,1.6113,136300000.0
2006-03-03 12:06:00,1.6114,1.6114,1.6113,1.6113,136300000.0
2006-03-03 12:07:00,1.6114,1.6114,1.6112,1.6113,136300000.0
2006-03-03 12:08:00,1.6112,1.6114,1.6112,1.6114,136300000.0
2006-03-03 12:09:00,1.6115,1.6117,1.6114,1.6116,136300000.0
2006-03-03 12:10:00,1.6118,1.6121,1.6114,1.6121,136300000.0
2006-03-03 12:11:00,1.612,1.6121,1.6119,1.612,136300000.0
2006-03-03 12:12:00,1.6121,1.6121,1.612,1.6121,136300000.0
2006-03-03 12:13:00,1.6122,1.6124,1.6121,1.6121,136300000.0
2006-03-03 12:14:00,1.6122,1.6122,1.612,1.612,136300000.0
2006-03-03 12:15:00,1.6121,1.6121,1.6117,1.6118,136300000.0
2006-03-03 12:16:00,1.6119,1.612,1.6118,1.6119,136300000.0
2006-03-03 12:17:00,1.612,1.6122,1.612,1.612,136300000.0
2006-03-03 12:18:00,1.6121,1.6123,1.612,1.6123,136300000.0
2006-03-03 12:19:00,1.6122,1.6123,1.6121,1.6122,136300000.0
2006-03-03 12:20:00,1.6123,1.6128,1.6122,1.6127,136300000.0
2006-03-03 12:21:00,1.6128,1.613,1.6125,1.6128,136300000.0
2006-03-03 12:22:00,1.6129,1.6129,1.6126,1.6127,136300000.0
2006-03-03 12:23:00,1.6126,1.6128,1.6125,1.6128,136300000.0
2006-03-03 12:24:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-03-03 12:25:00,1.6128,1.6128,1.6127,1.6127,136300000.0
2006-03-03 12:26:00,1.6126,1.6127,1.6126,1.6127,136300000.0
2006-03-03 12:27:00,1.6129,1.613,1.6127,1.613,136300000.0
2006-03-03 12:28:00,1.6129,1.6131,1.6129,1.613,136300000.0
2006-03-03 12:29:00,1.6129,1.613,1.6128,1.6128,136300000.0
2006-03-03 12:30:00,1.6129,1.6129,1.6128,1.6128,136300000.0
2006-03-03 12:31:00,1.6129,1.613,1.6127,1.6128,136300000.0
2006-03-03 12:32:00,1.6127,1.6129,1.6125,1.6127,136300000.0
2006-03-03 12:33:00,1.6128,1.6128,1.6126,1.6127,136300000.0
2006-03-03 12:34:00,1.6125,1.6127,1.6124,1.6124,136300000.0
2006-03-03 12:35:00,1.6123,1.6126,1.6123,1.6125,136300000.0
2006-03-03 12:36:00,1.6123,1.6125,1.6123,1.6125,136300000.0
2006-03-03 12:37:00,1.6123,1.6126,1.6123,1.6125,136300000.0
2006-03-03 12:38:00,1.6124,1.6124,1.6122,1.6124,136300000.0
2006-03-03 12:39:00,1.6122,1.6122,1.6119,1.6119,136300000.0
2006-03-03 12:40:00,1.612,1.6121,1.6119,1.6121,136300000.0
2006-03-03 12:41:00,1.6119,1.6121,1.6119,1.612,136300000.0
2006-03-03 12:42:00,1.6121,1.6123,1.6121,1.6123,136300000.0
2006-03-03 12:43:00,1.6122,1.6123,1.6121,1.6121,136300000.0
2006-03-03 12:44:00,1.6122,1.6123,1.612,1.612,136300000.0
2006-03-03 12:45:00,1.6121,1.6123,1.612,1.6123,136300000.0
2006-03-03 12:46:00,1.6122,1.6122,1.612,1.612,136300000.0
2006-03-03 12:47:00,1.6119,1.6121,1.6118,1.6121,136300000.0
2006-03-03 12:48:00,1.6122,1.6122,1.6121,1.6122,136300000.0
2006-03-03 12:49:00,1.6121,1.6123,1.6118,1.6118,136300000.0
2006-03-03 12:50:00,1.6119,1.6119,1.6118,1.6118,136300000.0
2006-03-03 12:51:00,1.612,1.612,1.6113,1.6115,136300000.0
2006-03-03 12:52:00,1.6114,1.6117,1.6114,1.6115,136300000.0
2006-03-03 12:53:00,1.6116,1.6118,1.6113,1.6113,136300000.0
2006-03-03 12:54:00,1.6112,1.6112,1.6112,1.6112,136300000.0
2006-03-03 12:55:00,1.6113,1.6116,1.6112,1.6114,136300000.0
2006-03-03 12:56:00,1.6113,1.6115,1.6113,1.6114,136300000.0
2006-03-03 12:57:00,1.6115,1.6115,1.6114,1.6114,136300000.0
2006-03-03 12:58:00,1.6113,1.6117,1.6111,1.6115,136300000.0
2006-03-03 12:59:00,1.6116,1.6118,1.6114,1.6115,136300000.0
2006-03-03 13:00:00,1.6116,1.6122,1.6116,1.6121,136300000.0
2006-03-03 13:01:00,1.612,1.6121,1.6118,1.6118,136300000.0
2006-03-03 13:02:00,1.6117,1.6121,1.6117,1.6121,136300000.0
2006-03-03 13:03:00,1.612,1.6121,1.6119,1.6119,136300000.0
2006-03-03 13:04:00,1.6121,1.6126,1.6121,1.6125,136300000.0
2006-03-03 13:05:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-03-03 13:06:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-03-03 13:07:00,1.6124,1.6124,1.6123,1.6123,136300000.0
2006-03-03 13:08:00,1.6124,1.6125,1.6123,1.6124,136300000.0
2006-03-03 13:09:00,1.6123,1.6124,1.6123,1.6124,136300000.0
2006-03-03 13:10:00,1.6125,1.6128,1.6124,1.6127,136300000.0
2006-03-03 13:11:00,1.6128,1.613,1.6127,1.6129,136300000.0
2006-03-03 13:12:00,1.6128,1.613,1.6127,1.6128,136300000.0
2006-03-03 13:13:00,1.6127,1.6131,1.6126,1.6129,136300000.0
2006-03-03 13:14:00,1.6128,1.6128,1.6125,1.6125,136300000.0
2006-03-03 13:15:00,1.6126,1.6128,1.6126,1.6127,136300000.0
2006-03-03 13:16:00,1.6128,1.613,1.6128,1.613,136300000.0
2006-03-03 13:17:00,1.6131,1.6131,1.6131,1.6131,136300000.0
2006-03-03 13:18:00,1.613,1.6135,1.613,1.6134,136300000.0
2006-03-03 13:19:00,1.6135,1.6138,1.6134,1.6136,136300000.0
2006-03-03 13:20:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2006-03-03 13:21:00,1.6135,1.6135,1.6133,1.6133,136300000.0
2006-03-03 13:22:00,1.6132,1.6133,1.6132,1.6133,136300000.0
2006-03-03 13:23:00,1.6132,1.6134,1.6132,1.6133,136300000.0
2006-03-03 13:24:00,1.6132,1.6133,1.6129,1.613,136300000.0
2006-03-03 13:25:00,1.6131,1.6132,1.613,1.6131,136300000.0
2006-03-03 13:26:00,1.613,1.6133,1.613,1.613,136300000.0
2006-03-03 13:27:00,1.6131,1.6136,1.6131,1.6135,136300000.0
2006-03-03 13:28:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-03-03 13:29:00,1.6134,1.6134,1.6132,1.6134,136300000.0
2006-03-03 13:30:00,1.6135,1.6135,1.613,1.6131,136300000.0
2006-03-03 13:31:00,1.613,1.6134,1.613,1.6132,136300000.0
2006-03-03 13:32:00,1.6131,1.6132,1.6123,1.6123,136300000.0
2006-03-03 13:33:00,1.6126,1.6129,1.6126,1.6129,136300000.0
2006-03-03 13:34:00,1.613,1.613,1.613,1.613,136300000.0
2006-03-03 13:35:00,1.6129,1.613,1.6129,1.6129,136300000.0
2006-03-03 13:36:00,1.613,1.6131,1.6129,1.6131,136300000.0
2006-03-03 13:37:00,1.6132,1.6132,1.613,1.6132,136300000.0
2006-03-03 13:38:00,1.6133,1.6136,1.6132,1.6135,136300000.0
2006-03-03 13:39:00,1.6134,1.6137,1.6132,1.6137,136300000.0
2006-03-03 13:40:00,1.6136,1.6137,1.6135,1.6136,136300000.0
2006-03-03 13:41:00,1.6135,1.6138,1.6135,1.6138,136300000.0
2006-03-03 13:42:00,1.6137,1.6137,1.6136,1.6136,136300000.0
2006-03-03 13:43:00,1.6138,1.6139,1.6136,1.6136,136300000.0
2006-03-03 13:44:00,1.6135,1.6138,1.6134,1.6135,136300000.0
2006-03-03 13:45:00,1.6134,1.6137,1.6133,1.6137,136300000.0
2006-03-03 13:47:00,1.6138,1.6139,1.6138,1.6139,136300000.0
2006-03-03 13:48:00,1.6137,1.6138,1.6136,1.6137,136300000.0
2006-03-03 13:49:00,1.6138,1.6139,1.6137,1.6137,136300000.0
2006-03-03 13:50:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2006-03-03 13:51:00,1.6137,1.6139,1.6137,1.6139,136300000.0
2006-03-03 13:52:00,1.6138,1.6138,1.6137,1.6138,136300000.0
2006-03-03 13:53:00,1.6137,1.6138,1.6134,1.6134,136300000.0
2006-03-03 13:54:00,1.6133,1.6136,1.6133,1.6134,136300000.0
2006-03-03 13:55:00,1.6135,1.6136,1.6132,1.6136,136300000.0
2006-03-03 13:56:00,1.6137,1.6138,1.6134,1.6136,136300000.0
2006-03-03 13:57:00,1.6135,1.6138,1.6135,1.6136,136300000.0
2006-03-03 13:58:00,1.6135,1.6137,1.6135,1.6137,136300000.0
2006-03-03 13:59:00,1.6136,1.6136,1.613,1.6133,136300000.0
2006-03-03 14:00:00,1.6132,1.6132,1.6128,1.6128,136300000.0
2006-03-03 14:01:00,1.6129,1.6129,1.6126,1.6126,136300000.0
2006-03-03 14:02:00,1.6125,1.6127,1.6125,1.6127,136300000.0
2006-03-03 14:03:00,1.6125,1.6127,1.6123,1.6124,136300000.0
2006-03-03 14:04:00,1.6125,1.6125,1.6122,1.6124,136300000.0
2006-03-03 14:05:00,1.612,1.6124,1.612,1.6121,136300000.0
2006-03-03 14:06:00,1.6122,1.6123,1.6121,1.6123,136300000.0
2006-03-03 14:07:00,1.6121,1.6121,1.6119,1.612,136300000.0
2006-03-03 14:08:00,1.6119,1.6124,1.6119,1.6123,136300000.0
2006-03-03 14:09:00,1.6122,1.6124,1.612,1.6121,136300000.0
2006-03-03 14:10:00,1.612,1.6122,1.6119,1.612,136300000.0
2006-03-03 14:11:00,1.6119,1.6122,1.6119,1.6121,136300000.0
2006-03-03 14:12:00,1.612,1.612,1.6118,1.6118,136300000.0
2006-03-03 14:13:00,1.6117,1.6119,1.6116,1.6116,136300000.0
2006-03-03 14:14:00,1.6115,1.6119,1.6115,1.6116,136300000.0
2006-03-03 14:15:00,1.6117,1.6121,1.6117,1.6119,136300000.0
2006-03-03 14:16:00,1.612,1.6121,1.6117,1.6118,136300000.0
2006-03-03 14:17:00,1.6119,1.6122,1.6118,1.6121,136300000.0
2006-03-03 14:18:00,1.6118,1.6119,1.6117,1.6119,136300000.0
2006-03-03 14:19:00,1.6121,1.6121,1.6117,1.6118,136300000.0
2006-03-03 14:20:00,1.612,1.6122,1.6118,1.612,136300000.0
2006-03-03 14:21:00,1.6121,1.6121,1.6115,1.6119,136300000.0
2006-03-03 14:22:00,1.612,1.612,1.6115,1.6115,136300000.0
2006-03-03 14:23:00,1.6116,1.6118,1.6114,1.6116,136300000.0
2006-03-03 14:24:00,1.6117,1.6119,1.6115,1.6117,136300000.0
2006-03-03 14:25:00,1.6118,1.6119,1.6112,1.6115,136300000.0
2006-03-03 14:26:00,1.6114,1.6116,1.6113,1.6116,136300000.0
2006-03-03 14:27:00,1.6117,1.6117,1.6115,1.6115,136300000.0
2006-03-03 14:28:00,1.6116,1.6118,1.6115,1.6118,136300000.0
2006-03-03 14:29:00,1.6119,1.6119,1.6117,1.6118,136300000.0
2006-03-03 14:30:00,1.612,1.6123,1.6118,1.6122,136300000.0
2006-03-03 14:31:00,1.6123,1.6126,1.6122,1.6126,136300000.0
2006-03-03 14:32:00,1.6127,1.6131,1.6127,1.6128,136300000.0
2006-03-03 14:33:00,1.6129,1.6133,1.6129,1.6133,136300000.0
2006-03-03 14:34:00,1.6132,1.6136,1.6131,1.6134,136300000.0
2006-03-03 14:35:00,1.6133,1.6136,1.6133,1.6136,136300000.0
2006-03-03 14:36:00,1.6137,1.6138,1.6133,1.6134,136300000.0
2006-03-03 14:37:00,1.6133,1.6139,1.6132,1.6133,136300000.0
2006-03-03 14:38:00,1.6132,1.6136,1.6132,1.6132,136300000.0
2006-03-03 14:39:00,1.6133,1.6134,1.6132,1.6133,136300000.0
2006-03-03 14:40:00,1.6132,1.6133,1.6132,1.6132,136300000.0
2006-03-03 14:41:00,1.6133,1.6134,1.6132,1.6133,136300000.0
2006-03-03 14:42:00,1.6134,1.6135,1.6132,1.6134,136300000.0
2006-03-03 14:43:00,1.6133,1.6135,1.6133,1.6135,136300000.0
2006-03-03 14:44:00,1.6134,1.6135,1.6133,1.6134,136300000.0
2006-03-03 14:45:00,1.6135,1.6137,1.6134,1.6135,136300000.0
2006-03-03 14:46:00,1.6136,1.6139,1.6136,1.6137,136300000.0
2006-03-03 14:47:00,1.6136,1.6138,1.6135,1.6138,136300000.0
2006-03-03 14:48:00,1.6139,1.6142,1.6138,1.614,136300000.0
2006-03-03 14:49:00,1.6139,1.6141,1.6139,1.614,136300000.0
2006-03-03 14:50:00,1.6139,1.6144,1.6138,1.6143,136300000.0
2006-03-03 14:51:00,1.6144,1.6144,1.6136,1.6136,136300000.0
2006-03-03 14:52:00,1.6137,1.6141,1.6137,1.6141,136300000.0
2006-03-03 14:53:00,1.6142,1.6143,1.614,1.6142,136300000.0
2006-03-03 14:54:00,1.6143,1.6145,1.614,1.6142,136300000.0
2006-03-03 14:55:00,1.6141,1.6144,1.6141,1.6141,136300000.0
2006-03-03 14:56:00,1.6142,1.6143,1.6139,1.614,136300000.0
2006-03-03 14:57:00,1.6141,1.6143,1.6139,1.6143,136300000.0
2006-03-03 14:58:00,1.6144,1.6145,1.6139,1.6139,136300000.0
2006-03-03 14:59:00,1.614,1.6142,1.6138,1.6138,136300000.0
2006-03-03 15:00:00,1.6139,1.6139,1.6137,1.6138,136300000.0
2006-03-03 15:01:00,1.6137,1.6149,1.6137,1.6149,136300000.0
2006-03-03 15:02:00,1.6151,1.6151,1.6146,1.6149,136300000.0
2006-03-03 15:03:00,1.6148,1.6157,1.6148,1.6154,136300000.0
2006-03-03 15:04:00,1.6155,1.6155,1.6149,1.6152,136300000.0
2006-03-03 15:05:00,1.6153,1.6154,1.6151,1.6151,136300000.0
2006-03-03 15:06:00,1.6152,1.6152,1.6148,1.6148,136300000.0
2006-03-03 15:07:00,1.6147,1.6152,1.6146,1.6149,136300000.0
2006-03-03 15:08:00,1.615,1.6152,1.6149,1.6152,136300000.0
2006-03-03 15:09:00,1.615,1.6154,1.6148,1.6153,136300000.0
2006-03-03 15:10:00,1.6155,1.6155,1.615,1.6152,136300000.0
2006-03-03 15:11:00,1.6153,1.6153,1.6147,1.6147,136300000.0
2006-03-03 15:12:00,1.6146,1.6151,1.6145,1.6147,136300000.0
2006-03-03 15:13:00,1.6148,1.6151,1.6146,1.6147,136300000.0
2006-03-03 15:14:00,1.6148,1.6151,1.6147,1.6147,136300000.0
2006-03-03 15:15:00,1.6148,1.6152,1.6147,1.6148,136300000.0
2006-03-03 15:16:00,1.6147,1.615,1.6146,1.6149,136300000.0
2006-03-03 15:17:00,1.615,1.6152,1.6146,1.6147,136300000.0
2006-03-03 15:18:00,1.6148,1.6151,1.6146,1.6151,136300000.0
2006-03-03 15:19:00,1.6152,1.6153,1.6149,1.615,136300000.0
2006-03-03 15:20:00,1.6151,1.6154,1.6151,1.6151,136300000.0
2006-03-03 15:21:00,1.6152,1.6155,1.6151,1.6151,136300000.0
2006-03-03 15:22:00,1.6152,1.6154,1.6149,1.6151,136300000.0
2006-03-03 15:23:00,1.6152,1.6153,1.6147,1.6152,136300000.0
2006-03-03 15:24:00,1.6153,1.6154,1.615,1.6152,136300000.0
2006-03-03 15:25:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-03-03 15:26:00,1.6148,1.6151,1.6148,1.6149,136300000.0
2006-03-03 15:27:00,1.6148,1.6149,1.6146,1.6149,136300000.0
2006-03-03 15:28:00,1.6151,1.6155,1.615,1.6152,136300000.0
2006-03-03 15:29:00,1.6151,1.6154,1.615,1.6153,136300000.0
2006-03-03 15:30:00,1.6154,1.6158,1.6153,1.6158,136300000.0
2006-03-03 15:31:00,1.6155,1.6161,1.6155,1.6156,136300000.0
2006-03-03 15:32:00,1.6157,1.6158,1.6154,1.6155,136300000.0
2006-03-03 15:33:00,1.6156,1.6158,1.6154,1.6155,136300000.0
2006-03-03 15:34:00,1.6156,1.6163,1.6155,1.6162,136300000.0
2006-03-03 15:35:00,1.6161,1.6161,1.6156,1.6156,136300000.0
2006-03-03 15:36:00,1.6157,1.6162,1.6156,1.6159,136300000.0
2006-03-03 15:37:00,1.6158,1.6159,1.6155,1.6158,136300000.0
2006-03-03 15:38:00,1.6157,1.6158,1.6154,1.6154,136300000.0
2006-03-03 15:39:00,1.6155,1.6155,1.6154,1.6155,136300000.0
2006-03-03 15:40:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-03-03 15:41:00,1.6152,1.6152,1.615,1.6152,136300000.0
2006-03-03 15:42:00,1.6153,1.6154,1.6149,1.6154,136300000.0
2006-03-03 15:43:00,1.6153,1.6155,1.6152,1.6155,136300000.0
2006-03-03 15:44:00,1.6154,1.6155,1.6153,1.6154,136300000.0
2006-03-03 15:45:00,1.6153,1.6154,1.615,1.615,136300000.0
2006-03-03 15:46:00,1.6151,1.6158,1.615,1.6155,136300000.0
2006-03-03 15:47:00,1.6156,1.6158,1.6155,1.6156,136300000.0
2006-03-03 15:48:00,1.6155,1.6156,1.6154,1.6154,136300000.0
2006-03-03 15:49:00,1.6155,1.6158,1.6153,1.6154,136300000.0
2006-03-03 15:50:00,1.6155,1.6158,1.6154,1.6156,136300000.0
2006-03-03 15:51:00,1.6157,1.6157,1.6153,1.6154,136300000.0
2006-03-03 15:52:00,1.6155,1.6155,1.6149,1.6151,136300000.0
2006-03-03 15:53:00,1.6152,1.616,1.6152,1.616,136300000.0
2006-03-03 15:54:00,1.6161,1.6161,1.6159,1.616,136300000.0
2006-03-03 15:55:00,1.6159,1.6164,1.6158,1.6163,136300000.0
2006-03-03 15:56:00,1.6164,1.6166,1.6163,1.6165,136300000.0
2006-03-03 15:57:00,1.6167,1.6167,1.6163,1.6167,136300000.0
2006-03-03 15:58:00,1.6168,1.6171,1.6166,1.6167,136300000.0
2006-03-03 15:59:00,1.6169,1.6171,1.6164,1.6169,136300000.0
2006-03-03 16:00:00,1.6171,1.6171,1.6161,1.6161,136300000.0
2006-03-03 16:01:00,1.6162,1.6165,1.6155,1.6159,136300000.0
2006-03-03 16:02:00,1.6158,1.6159,1.6149,1.6158,136300000.0
2006-03-03 16:03:00,1.6157,1.6162,1.6154,1.6158,136300000.0
2006-03-03 16:04:00,1.6159,1.6168,1.6157,1.6165,136300000.0
2006-03-03 16:05:00,1.6166,1.6167,1.6155,1.6166,136300000.0
2006-03-03 16:06:00,1.6165,1.6165,1.6153,1.6153,136300000.0
2006-03-03 16:07:00,1.6154,1.6159,1.6149,1.6152,136300000.0
2006-03-03 16:08:00,1.6153,1.6155,1.615,1.6153,136300000.0
2006-03-03 16:09:00,1.6152,1.6159,1.6151,1.6159,136300000.0
2006-03-03 16:10:00,1.6158,1.6159,1.6152,1.6156,136300000.0
2006-03-03 16:11:00,1.6154,1.6154,1.6149,1.6149,136300000.0
2006-03-03 16:12:00,1.615,1.6151,1.6147,1.6149,136300000.0
2006-03-03 16:13:00,1.6148,1.6153,1.6146,1.6149,136300000.0
2006-03-03 16:14:00,1.6148,1.6155,1.6147,1.6148,136300000.0
2006-03-03 16:15:00,1.6147,1.6153,1.6147,1.6152,136300000.0
2006-03-03 16:16:00,1.6154,1.6157,1.6152,1.6153,136300000.0
2006-03-03 16:17:00,1.6152,1.6153,1.6145,1.6151,136300000.0
2006-03-03 16:18:00,1.6146,1.6153,1.6146,1.615,136300000.0
2006-03-03 16:19:00,1.6151,1.6154,1.6148,1.6149,136300000.0
2006-03-03 16:20:00,1.615,1.6151,1.6146,1.6148,136300000.0
2006-03-03 16:21:00,1.6149,1.6152,1.6146,1.6147,136300000.0
2006-03-03 16:22:00,1.6148,1.6151,1.6148,1.615,136300000.0
2006-03-03 16:23:00,1.6151,1.616,1.6151,1.6155,136300000.0
2006-03-03 16:24:00,1.6153,1.6158,1.6152,1.6154,136300000.0
2006-03-03 16:25:00,1.6155,1.6157,1.6151,1.6156,136300000.0
2006-03-03 16:26:00,1.6157,1.6159,1.6155,1.6155,136300000.0
2006-03-03 16:27:00,1.6154,1.6157,1.615,1.6153,136300000.0
2006-03-03 16:28:00,1.6155,1.6155,1.6149,1.6152,136300000.0
2006-03-03 16:29:00,1.6151,1.6152,1.6148,1.6149,136300000.0
2006-03-03 16:30:00,1.615,1.6155,1.6149,1.6155,136300000.0
2006-03-03 16:31:00,1.6156,1.6158,1.6154,1.6155,136300000.0
2006-03-03 16:32:00,1.6154,1.6156,1.6152,1.6152,136300000.0
2006-03-03 16:33:00,1.6151,1.6156,1.6151,1.6156,136300000.0
2006-03-03 16:34:00,1.6157,1.6157,1.6153,1.6155,136300000.0
2006-03-03 16:35:00,1.6156,1.6157,1.6153,1.6157,136300000.0
2006-03-03 16:36:00,1.6156,1.6156,1.6151,1.6153,136300000.0
2006-03-03 16:37:00,1.6152,1.6153,1.6149,1.6153,136300000.0
2006-03-03 16:38:00,1.6154,1.6157,1.6152,1.6157,136300000.0
2006-03-03 16:39:00,1.6156,1.6156,1.6152,1.6156,136300000.0
2006-03-03 16:40:00,1.6155,1.6156,1.6153,1.6156,136300000.0
2006-03-03 16:41:00,1.6155,1.6157,1.6153,1.6155,136300000.0
2006-03-03 16:42:00,1.6156,1.6157,1.6152,1.6153,136300000.0
2006-03-03 16:43:00,1.6155,1.6156,1.6152,1.6155,136300000.0
2006-03-03 16:44:00,1.6154,1.6158,1.6153,1.6155,136300000.0
2006-03-03 16:45:00,1.6154,1.6155,1.6149,1.615,136300000.0
2006-03-03 16:46:00,1.6151,1.6157,1.6149,1.6151,136300000.0
2006-03-03 16:47:00,1.6152,1.6156,1.6151,1.6156,136300000.0
2006-03-03 16:48:00,1.6155,1.6159,1.6152,1.6156,136300000.0
2006-03-03 16:49:00,1.6155,1.6157,1.6152,1.6157,136300000.0
2006-03-03 16:50:00,1.6155,1.6159,1.6154,1.6156,136300000.0
2006-03-03 16:51:00,1.6155,1.6159,1.6155,1.6157,136300000.0
2006-03-03 16:52:00,1.6156,1.6158,1.6156,1.6156,136300000.0
2006-03-03 16:53:00,1.6158,1.6158,1.6153,1.6156,136300000.0
2006-03-03 16:54:00,1.6157,1.616,1.6155,1.6157,136300000.0
2006-03-03 16:55:00,1.6158,1.6162,1.6154,1.6159,136300000.0
2006-03-03 16:56:00,1.616,1.616,1.6158,1.6158,136300000.0
2006-03-03 16:57:00,1.6159,1.616,1.6155,1.6159,136300000.0
2006-03-03 16:58:00,1.6161,1.6162,1.616,1.616,136300000.0
2006-03-03 16:59:00,1.6161,1.6161,1.6146,1.6146,136300000.0
2006-03-03 17:00:00,1.6145,1.6153,1.6144,1.615,136300000.0
2006-03-03 17:01:00,1.6148,1.6158,1.6148,1.6156,136300000.0
2006-03-03 17:02:00,1.6155,1.6157,1.615,1.6154,136300000.0
2006-03-03 17:03:00,1.6155,1.6158,1.6155,1.6157,136300000.0
2006-03-03 17:04:00,1.6156,1.6156,1.615,1.6153,136300000.0
2006-03-03 17:05:00,1.6152,1.6158,1.615,1.6156,136300000.0
2006-03-03 17:06:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2006-03-03 17:07:00,1.6155,1.6159,1.6152,1.6158,136300000.0
2006-03-03 17:08:00,1.6157,1.6158,1.6155,1.6156,136300000.0
2006-03-03 17:09:00,1.6155,1.6158,1.6155,1.6157,136300000.0
2006-03-03 17:10:00,1.6158,1.616,1.6155,1.616,136300000.0
2006-03-03 17:11:00,1.6159,1.616,1.6156,1.6157,136300000.0
2006-03-03 17:12:00,1.6158,1.6162,1.6156,1.6162,136300000.0
2006-03-03 17:13:00,1.6164,1.6167,1.6161,1.6162,136300000.0
2006-03-03 17:14:00,1.6161,1.6165,1.6161,1.6165,136300000.0
2006-03-03 17:15:00,1.6166,1.6167,1.6163,1.6164,136300000.0
2006-03-03 17:16:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2006-03-03 17:17:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2006-03-03 17:18:00,1.6166,1.6167,1.6164,1.6165,136300000.0
2006-03-03 17:19:00,1.6164,1.6165,1.6162,1.6164,136300000.0
2006-03-03 17:20:00,1.6165,1.6165,1.6161,1.6163,136300000.0
2006-03-03 17:21:00,1.6162,1.6162,1.6158,1.616,136300000.0
2006-03-03 17:22:00,1.6159,1.6161,1.6158,1.6159,136300000.0
2006-03-03 17:23:00,1.616,1.6162,1.6156,1.6156,136300000.0
2006-03-03 17:24:00,1.6157,1.6158,1.6155,1.6157,136300000.0
2006-03-03 17:25:00,1.6156,1.6158,1.6156,1.6156,136300000.0
2006-03-03 17:26:00,1.6157,1.616,1.6157,1.616,136300000.0
2006-03-03 17:27:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2006-03-03 17:28:00,1.6161,1.6161,1.6159,1.6161,136300000.0
2006-03-03 17:29:00,1.6159,1.6159,1.6156,1.6159,136300000.0
2006-03-03 17:30:00,1.6158,1.6158,1.6153,1.6153,136300000.0
2006-03-03 17:31:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2006-03-03 17:32:00,1.6152,1.6156,1.6152,1.6154,136300000.0
2006-03-03 17:33:00,1.6155,1.6155,1.6155,1.6155,136300000.0
2006-03-03 17:34:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2006-03-03 17:35:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2006-03-03 17:36:00,1.6156,1.6156,1.6155,1.6156,136300000.0
2006-03-03 17:37:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2006-03-03 17:38:00,1.6156,1.6157,1.6153,1.6157,136300000.0
2006-03-03 17:39:00,1.6156,1.6156,1.6151,1.6151,136300000.0
2006-03-03 17:40:00,1.6152,1.6157,1.6152,1.6156,136300000.0
2006-03-03 17:41:00,1.6158,1.6159,1.6156,1.6159,136300000.0
2006-03-03 17:42:00,1.6158,1.6158,1.6153,1.6156,136300000.0
2006-03-03 17:43:00,1.6158,1.6159,1.6156,1.6157,136300000.0
2006-03-03 17:44:00,1.6159,1.6159,1.6156,1.6158,136300000.0
2006-03-03 17:45:00,1.6157,1.616,1.6157,1.6158,136300000.0
2006-03-03 17:46:00,1.616,1.6161,1.6156,1.6159,136300000.0
2006-03-03 17:47:00,1.616,1.616,1.6157,1.6158,136300000.0
2006-03-03 17:48:00,1.6159,1.6162,1.6158,1.6159,136300000.0
2006-03-03 17:49:00,1.6158,1.6159,1.6156,1.6157,136300000.0
2006-03-03 17:50:00,1.6158,1.6159,1.6155,1.6156,136300000.0
2006-03-03 17:51:00,1.6158,1.616,1.6156,1.616,136300000.0
2006-03-03 17:52:00,1.6159,1.6159,1.6155,1.6157,136300000.0
2006-03-03 17:53:00,1.6158,1.616,1.6158,1.6159,136300000.0
2006-03-03 17:54:00,1.6158,1.6161,1.6158,1.616,136300000.0
2006-03-03 17:55:00,1.6159,1.6162,1.6157,1.6162,136300000.0
2006-03-03 17:56:00,1.6164,1.6164,1.616,1.6162,136300000.0
2006-03-03 17:57:00,1.6161,1.6163,1.6161,1.6161,136300000.0
2006-03-03 17:59:00,1.616,1.6163,1.616,1.6161,136300000.0
2006-03-03 18:00:00,1.6159,1.616,1.6157,1.616,136300000.0
2006-03-03 18:01:00,1.6159,1.616,1.6159,1.616,136300000.0
2006-03-03 18:02:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2006-03-03 18:03:00,1.6157,1.616,1.6157,1.616,136300000.0
2006-03-03 18:04:00,1.6159,1.6161,1.6158,1.6161,136300000.0
2006-03-03 18:05:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2006-03-03 18:06:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2006-03-03 18:07:00,1.6164,1.6166,1.6163,1.6164,136300000.0
2006-03-03 18:08:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2006-03-03 18:09:00,1.6165,1.6165,1.6163,1.6165,136300000.0
2006-03-03 18:10:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2006-03-03 18:11:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2006-03-03 18:12:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2006-03-03 18:13:00,1.6164,1.6167,1.6163,1.6163,136300000.0
2006-03-03 18:14:00,1.6164,1.6165,1.6163,1.6164,136300000.0
2006-03-03 18:15:00,1.6163,1.6165,1.6163,1.6163,136300000.0
2006-03-03 18:16:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2006-03-03 18:17:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2006-03-03 18:18:00,1.6163,1.6166,1.6163,1.6166,136300000.0
2006-03-03 18:19:00,1.6164,1.6165,1.6164,1.6164,136300000.0
2006-03-03 18:20:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-03-03 18:21:00,1.6167,1.6167,1.6164,1.6164,136300000.0
2006-03-03 18:22:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-03-03 18:23:00,1.6166,1.6166,1.6162,1.6162,136300000.0
2006-03-03 18:24:00,1.6163,1.6163,1.616,1.6162,136300000.0
2006-03-03 18:25:00,1.616,1.6163,1.616,1.6163,136300000.0
2006-03-03 18:26:00,1.6161,1.6162,1.6159,1.616,136300000.0
2006-03-03 18:27:00,1.6161,1.6162,1.6159,1.6159,136300000.0
2006-03-03 18:28:00,1.616,1.6162,1.616,1.616,136300000.0
2006-03-03 18:30:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2006-03-03 18:31:00,1.616,1.616,1.6156,1.6157,136300000.0
2006-03-03 18:32:00,1.6158,1.6158,1.6156,1.6158,136300000.0
2006-03-03 18:33:00,1.6159,1.6159,1.6155,1.6156,136300000.0
2006-03-03 18:34:00,1.6155,1.6156,1.6155,1.6155,136300000.0
2006-03-03 18:35:00,1.6154,1.6155,1.6152,1.6152,136300000.0
2006-03-03 18:36:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2006-03-03 18:37:00,1.6151,1.6155,1.6151,1.6154,136300000.0
2006-03-03 18:38:00,1.6153,1.6153,1.6149,1.615,136300000.0
2006-03-03 18:39:00,1.6149,1.6153,1.6149,1.6153,136300000.0
2006-03-03 18:40:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2006-03-03 18:41:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-03-03 18:42:00,1.6153,1.6157,1.6153,1.6156,136300000.0
2006-03-03 18:43:00,1.6157,1.6157,1.6151,1.6151,136300000.0
2006-03-03 18:44:00,1.6152,1.6152,1.6151,1.6152,136300000.0
2006-03-03 18:45:00,1.6153,1.6154,1.6152,1.6153,136300000.0
2006-03-03 18:46:00,1.6154,1.6154,1.615,1.6151,136300000.0
2006-03-03 18:47:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-03-03 18:48:00,1.615,1.6152,1.615,1.6152,136300000.0
2006-03-03 18:49:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-03-03 18:50:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-03-03 18:51:00,1.6154,1.6154,1.615,1.615,136300000.0
2006-03-03 18:52:00,1.6151,1.6153,1.6151,1.6153,136300000.0
2006-03-03 18:53:00,1.6154,1.6155,1.6151,1.6153,136300000.0
2006-03-03 18:54:00,1.6154,1.6154,1.6152,1.6153,136300000.0
2006-03-03 18:55:00,1.6152,1.6156,1.6152,1.6156,136300000.0
2006-03-03 18:56:00,1.6155,1.6158,1.6155,1.6157,136300000.0
2006-03-03 18:57:00,1.6156,1.6156,1.6154,1.6155,136300000.0
2006-03-03 18:58:00,1.6156,1.6156,1.6154,1.6156,136300000.0
2006-03-03 18:59:00,1.6157,1.6157,1.6155,1.6155,136300000.0
2006-03-03 19:01:00,1.6154,1.6157,1.6154,1.6157,136300000.0
2006-03-03 19:02:00,1.6156,1.6159,1.6156,1.6157,136300000.0
2006-03-03 19:03:00,1.6156,1.6159,1.6156,1.6158,136300000.0
2006-03-03 19:04:00,1.6159,1.6159,1.6158,1.6159,136300000.0
2006-03-03 19:05:00,1.6158,1.6158,1.6155,1.6157,136300000.0
2006-03-03 19:06:00,1.6158,1.6159,1.6158,1.6159,136300000.0
2006-03-03 19:07:00,1.6157,1.616,1.6157,1.6158,136300000.0
2006-03-03 19:08:00,1.6159,1.6163,1.6159,1.6163,136300000.0
2006-03-03 19:09:00,1.6162,1.6162,1.6161,1.6162,136300000.0
2006-03-03 19:10:00,1.6164,1.6166,1.6162,1.6165,136300000.0
2006-03-03 19:11:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-03-03 19:12:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2006-03-03 19:13:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2006-03-03 19:14:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2006-03-03 19:15:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2006-03-03 19:16:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2006-03-03 19:17:00,1.6166,1.6166,1.6166,1.6166,136300000.0
2006-03-03 19:19:00,1.6167,1.617,1.6167,1.6169,136300000.0
2006-03-03 19:20:00,1.617,1.617,1.617,1.617,136300000.0
2006-03-03 19:21:00,1.6171,1.6171,1.6171,1.6171,136300000.0
2006-03-03 19:22:00,1.617,1.617,1.617,1.617,136300000.0
2006-03-03 19:24:00,1.6169,1.6169,1.6169,1.6169,136300000.0
2006-03-03 19:25:00,1.6168,1.6168,1.6166,1.6166,136300000.0
2006-03-03 19:26:00,1.6165,1.6167,1.6165,1.6167,136300000.0
2006-03-03 19:27:00,1.6166,1.6167,1.6166,1.6167,136300000.0
2006-03-03 19:28:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2006-03-03 19:30:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-03-03 19:31:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-03-03 19:32:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2006-03-03 19:33:00,1.6166,1.6168,1.6162,1.6163,136300000.0
2006-03-03 19:34:00,1.6164,1.6166,1.6163,1.6166,136300000.0
2006-03-03 19:35:00,1.6165,1.6166,1.6165,1.6165,136300000.0
2006-03-03 19:36:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2006-03-03 19:37:00,1.6168,1.6168,1.6167,1.6167,136300000.0
2006-03-03 19:38:00,1.6166,1.6166,1.6161,1.6162,136300000.0
2006-03-03 19:39:00,1.6161,1.6163,1.6161,1.6161,136300000.0
2006-03-03 19:40:00,1.616,1.616,1.616,1.616,136300000.0
2006-03-03 19:41:00,1.6161,1.6161,1.6159,1.616,136300000.0
2006-03-03 19:43:00,1.6159,1.616,1.6158,1.616,136300000.0
2006-03-03 19:44:00,1.6161,1.6162,1.616,1.6161,136300000.0
2006-03-03 19:45:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2006-03-03 19:48:00,1.6161,1.6163,1.616,1.6161,136300000.0
2006-03-03 19:49:00,1.6162,1.6162,1.6159,1.6159,136300000.0
2006-03-03 19:51:00,1.616,1.6161,1.6158,1.6159,136300000.0
2006-03-03 19:52:00,1.616,1.616,1.6151,1.6153,136300000.0
2006-03-03 19:53:00,1.6152,1.6154,1.615,1.6152,136300000.0
2006-03-03 19:54:00,1.6153,1.6153,1.615,1.615,136300000.0
2006-03-03 19:56:00,1.6151,1.6153,1.615,1.6151,136300000.0
2006-03-03 19:57:00,1.6152,1.6153,1.615,1.6151,136300000.0
2006-03-03 19:58:00,1.615,1.6152,1.615,1.6152,136300000.0
2006-03-03 19:59:00,1.6151,1.6153,1.615,1.6152,136300000.0
2006-03-03 20:00:00,1.6153,1.6154,1.6152,1.6154,136300000.0
2006-03-03 20:01:00,1.6153,1.6153,1.6148,1.6149,136300000.0
2006-03-03 20:02:00,1.6148,1.6153,1.6148,1.6152,136300000.0
2006-03-03 20:03:00,1.6153,1.6153,1.6151,1.6152,136300000.0
2006-03-03 20:04:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2006-03-03 20:05:00,1.6153,1.6154,1.6152,1.6153,136300000.0
2006-03-03 20:06:00,1.6154,1.6154,1.6152,1.6152,136300000.0
2006-03-03 20:07:00,1.6153,1.6156,1.6153,1.6154,136300000.0
2006-03-03 20:08:00,1.6153,1.6155,1.6152,1.6152,136300000.0
2006-03-03 20:09:00,1.6153,1.6155,1.6152,1.6152,136300000.0
2006-03-03 20:10:00,1.6151,1.6152,1.6151,1.6152,136300000.0
2006-03-03 20:11:00,1.6154,1.6156,1.6153,1.6154,136300000.0
2006-03-03 20:12:00,1.6153,1.6156,1.6153,1.6155,136300000.0
2006-03-03 20:13:00,1.6157,1.6159,1.6157,1.6158,136300000.0
2006-03-03 20:14:00,1.6159,1.616,1.6158,1.616,136300000.0
2006-03-03 20:15:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2006-03-03 20:16:00,1.616,1.616,1.6159,1.616,136300000.0
2006-03-03 20:18:00,1.6159,1.6159,1.6158,1.6159,136300000.0
2006-03-03 20:19:00,1.6158,1.6159,1.6158,1.6159,136300000.0
2006-03-03 20:20:00,1.6158,1.616,1.6158,1.6159,136300000.0
2006-03-03 20:22:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-03-03 20:25:00,1.6157,1.6158,1.6156,1.6156,136300000.0
2006-03-03 20:26:00,1.6155,1.6157,1.6153,1.6153,136300000.0
2006-03-03 20:27:00,1.6155,1.6159,1.6155,1.6157,136300000.0
2006-03-03 20:28:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2006-03-03 20:29:00,1.6161,1.6162,1.616,1.6161,136300000.0
2006-03-03 20:30:00,1.6159,1.6162,1.6158,1.6161,136300000.0
2006-03-03 20:31:00,1.616,1.6163,1.616,1.6163,136300000.0
2006-03-03 20:32:00,1.6161,1.6164,1.6161,1.6161,136300000.0
2006-03-03 20:33:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2006-03-03 20:34:00,1.6162,1.6163,1.6161,1.6161,136300000.0
2006-03-03 20:35:00,1.616,1.616,1.616,1.616,136300000.0
2006-03-03 20:36:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2006-03-03 20:37:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2006-03-03 20:39:00,1.6161,1.6162,1.616,1.616,136300000.0
2006-03-03 20:40:00,1.6161,1.6164,1.616,1.6164,136300000.0
2006-03-03 20:41:00,1.6165,1.6165,1.6164,1.6164,136300000.0
2006-03-03 20:42:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2006-03-03 20:44:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-03-03 20:45:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2006-03-03 20:46:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2006-03-03 20:47:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2006-03-03 20:48:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2006-03-03 20:49:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2006-03-03 20:50:00,1.6162,1.6162,1.6161,1.6162,136300000.0
2006-03-03 20:51:00,1.6161,1.6161,1.6159,1.6161,136300000.0
2006-03-03 20:52:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2006-03-03 20:53:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2006-03-03 20:54:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2006-03-03 20:55:00,1.6163,1.6163,1.6161,1.6161,136300000.0
2006-03-03 20:56:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2006-03-03 20:57:00,1.6164,1.6165,1.6163,1.6165,136300000.0
2006-03-03 20:58:00,1.6163,1.6165,1.6162,1.6164,136300000.0
2006-03-03 20:59:00,1.6162,1.6162,1.616,1.6161,136300000.0
2006-03-03 21:00:00,1.6163,1.6163,1.6159,1.6161,136300000.0
2006-03-03 21:01:00,1.616,1.6161,1.616,1.616,136300000.0
2006-03-03 21:02:00,1.6161,1.6161,1.6158,1.6158,136300000.0
2006-03-03 21:03:00,1.6159,1.6162,1.6159,1.6162,136300000.0
2006-03-03 21:04:00,1.6161,1.6161,1.6161,1.6161,136300000.0
2006-03-03 21:05:00,1.6162,1.6169,1.6162,1.6168,136300000.0
2006-03-03 21:06:00,1.6169,1.617,1.6164,1.6165,136300000.0
2006-03-03 21:07:00,1.6166,1.6166,1.6164,1.6165,136300000.0
2006-03-03 21:08:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2006-03-03 21:09:00,1.6168,1.6168,1.6162,1.6164,136300000.0
2006-03-03 21:10:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2006-03-03 21:12:00,1.6163,1.6164,1.6162,1.6162,136300000.0
2006-03-03 21:13:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2006-03-03 21:14:00,1.6164,1.6167,1.6164,1.6166,136300000.0
2006-03-03 21:15:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-03-03 21:16:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2006-03-03 21:17:00,1.6164,1.6165,1.6162,1.6165,136300000.0
2006-03-03 21:18:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2006-03-03 21:19:00,1.6166,1.6168,1.6166,1.6167,136300000.0
2006-03-03 21:20:00,1.6166,1.617,1.6166,1.6169,136300000.0
2006-03-03 21:21:00,1.617,1.617,1.617,1.617,136300000.0
2006-03-03 21:22:00,1.6169,1.617,1.6169,1.617,136300000.0
2006-03-03 21:23:00,1.6168,1.617,1.6168,1.617,136300000.0
2006-03-03 21:24:00,1.6169,1.617,1.6168,1.617,136300000.0
2006-03-03 21:25:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2006-03-03 21:26:00,1.6169,1.617,1.6167,1.6168,136300000.0
2006-03-03 21:27:00,1.6169,1.6171,1.6168,1.6171,136300000.0
2006-03-03 21:28:00,1.617,1.617,1.617,1.617,136300000.0
2006-03-03 21:29:00,1.6169,1.6171,1.6168,1.6169,136300000.0
2006-03-03 21:30:00,1.6168,1.6171,1.6167,1.6171,136300000.0
2006-03-03 21:32:00,1.6173,1.6173,1.6168,1.6168,136300000.0
2006-03-03 21:34:00,1.6169,1.6171,1.6168,1.6168,136300000.0
2006-03-03 21:35:00,1.6169,1.6169,1.6168,1.6168,136300000.0
2006-03-03 21:36:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-03-03 21:37:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2006-03-03 21:38:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2006-03-03 21:39:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2006-03-03 21:40:00,1.6168,1.6169,1.6168,1.6168,136300000.0
2006-03-03 21:41:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2006-03-03 21:42:00,1.6165,1.6165,1.6163,1.6164,136300000.0
2006-03-03 21:43:00,1.6165,1.6166,1.6165,1.6166,136300000.0
2006-03-03 21:44:00,1.6167,1.6167,1.6166,1.6166,136300000.0
2006-03-03 21:45:00,1.6167,1.6167,1.6161,1.6163,136300000.0
2006-03-03 21:46:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2006-03-03 21:47:00,1.6163,1.6163,1.6163,1.6163,136300000.0
2006-03-03 21:48:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2006-03-03 21:49:00,1.6163,1.6164,1.6161,1.6162,136300000.0
2006-03-03 21:50:00,1.6161,1.6161,1.616,1.616,136300000.0
2006-03-03 21:51:00,1.6159,1.6162,1.6158,1.6162,136300000.0
2006-03-03 21:52:00,1.6161,1.6162,1.6161,1.6161,136300000.0
2006-03-03 21:53:00,1.616,1.616,1.6159,1.6159,136300000.0
2006-03-03 21:54:00,1.616,1.6161,1.6156,1.6157,136300000.0
2006-03-03 21:55:00,1.6159,1.6159,1.6157,1.6158,136300000.0
2006-03-03 21:56:00,1.6157,1.6157,1.6157,1.6157,136300000.0
2006-03-03 21:57:00,1.6156,1.6157,1.6156,1.6157,136300000.0
2006-03-03 21:58:00,1.6156,1.6158,1.6156,1.6158,136300000.0
2006-03-03 21:59:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-03-03 22:00:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-03-03 22:01:00,1.6157,1.6157,1.6156,1.6156,136300000.0
2006-03-03 22:02:00,1.6154,1.6156,1.6153,1.6156,136300000.0
2006-03-03 22:03:00,1.6154,1.6154,1.6153,1.6154,136300000.0
2006-03-03 22:04:00,1.6153,1.6154,1.6153,1.6154,136300000.0
2006-03-03 22:05:00,1.6155,1.6156,1.6154,1.6156,136300000.0
2006-03-03 22:06:00,1.6155,1.6155,1.6153,1.6153,136300000.0
2006-03-03 22:07:00,1.6154,1.6155,1.6154,1.6155,136300000.0
2006-03-03 22:08:00,1.6156,1.6157,1.6156,1.6156,136300000.0
2006-03-03 22:09:00,1.6157,1.6157,1.6155,1.6156,136300000.0
2006-03-03 22:10:00,1.6155,1.6156,1.6155,1.6156,136300000.0
2006-03-03 22:11:00,1.6155,1.6155,1.6152,1.6152,136300000.0
2006-03-03 22:12:00,1.6153,1.6153,1.6153,1.6153,136300000.0
2006-03-03 22:13:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-03-03 22:14:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-03-03 22:17:00,1.6151,1.6151,1.615,1.615,136300000.0
2006-03-03 22:18:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-03-03 22:19:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-03-03 22:21:00,1.6147,1.6147,1.6145,1.6145,136300000.0
2006-03-03 22:22:00,1.6144,1.6144,1.6143,1.6143,136300000.0
2006-03-03 22:23:00,1.6145,1.615,1.6145,1.6147,136300000.0
2006-03-03 22:24:00,1.6148,1.6148,1.6147,1.6148,136300000.0
2006-03-03 22:25:00,1.615,1.615,1.6148,1.6148,136300000.0
2006-03-03 22:26:00,1.6144,1.6144,1.6144,1.6144,136300000.0
2006-03-03 22:27:00,1.6152,1.6152,1.6149,1.6149,136300000.0
2006-03-03 22:28:00,1.6145,1.6147,1.6144,1.6147,136300000.0
2006-03-03 22:29:00,1.6146,1.6148,1.6146,1.6148,136300000.0
2006-03-03 22:30:00,1.6149,1.6149,1.6149,1.6149,136300000.0
2006-03-03 22:31:00,1.6148,1.6149,1.6148,1.6148,136300000.0
2006-03-03 22:32:00,1.6147,1.6147,1.6145,1.6146,136300000.0
2006-03-03 22:33:00,1.6148,1.6148,1.6147,1.6147,136300000.0
2006-03-03 22:34:00,1.6148,1.6148,1.6148,1.6148,136300000.0
2006-03-03 22:35:00,1.615,1.615,1.615,1.615,136300000.0
2006-03-03 22:36:00,1.6151,1.6151,1.6149,1.6149,136300000.0
2006-03-03 22:37:00,1.615,1.615,1.6148,1.6149,136300000.0
2006-03-03 22:38:00,1.6148,1.6149,1.6147,1.6148,136300000.0
2006-03-03 22:39:00,1.6149,1.615,1.6149,1.6149,136300000.0
2006-03-03 22:43:00,1.6152,1.6153,1.6152,1.6153,136300000.0
2006-03-03 22:44:00,1.6155,1.6157,1.6155,1.6155,136300000.0
2006-03-03 22:45:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2006-03-03 22:47:00,1.6153,1.6153,1.6151,1.6153,136300000.0
2006-03-03 22:48:00,1.6154,1.6154,1.6153,1.6153,136300000.0
2006-03-03 22:49:00,1.6151,1.6151,1.6151,1.6151,136300000.0
2006-03-03 22:50:00,1.6154,1.6154,1.6151,1.6151,136300000.0
2006-03-03 22:51:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-03-03 22:52:00,1.6153,1.6157,1.6152,1.6152,136300000.0
2006-03-03 22:53:00,1.6154,1.6154,1.6151,1.6152,136300000.0
2006-03-03 22:54:00,1.615,1.6151,1.615,1.6151,136300000.0
2006-03-03 22:55:00,1.6152,1.6152,1.6151,1.6151,136300000.0
2006-03-03 22:57:00,1.6152,1.6152,1.6152,1.6152,136300000.0
2006-03-03 22:58:00,1.6154,1.6154,1.6154,1.6154,136300000.0
2006-03-03 22:59:00,1.6155,1.6157,1.6154,1.6154,136300000.0
2006-03-06 00:00:00,1.6185,1.6186,1.6185,1.6185,136300000.0
2006-03-06 00:01:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-03-06 00:02:00,1.6182,1.6182,1.6177,1.6179,136300000.0
2006-03-06 00:03:00,1.6178,1.618,1.6178,1.6179,136300000.0
2006-03-06 00:04:00,1.618,1.618,1.6178,1.6179,136300000.0
2006-03-06 00:05:00,1.6178,1.6184,1.6178,1.6184,136300000.0
2006-03-06 00:06:00,1.6182,1.6186,1.6182,1.6184,136300000.0
2006-03-06 00:07:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-03-06 00:08:00,1.6181,1.6183,1.618,1.6181,136300000.0
2006-03-06 00:09:00,1.6182,1.6184,1.6177,1.6179,136300000.0
2006-03-06 00:10:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2006-03-06 00:11:00,1.6177,1.6179,1.6174,1.6177,136300000.0
2006-03-06 00:12:00,1.6176,1.6177,1.6173,1.6176,136300000.0
2006-03-06 00:13:00,1.6177,1.6197,1.6176,1.6195,136300000.0
2006-03-06 00:14:00,1.6189,1.6198,1.6188,1.6197,136300000.0
2006-03-06 00:15:00,1.6196,1.6197,1.6183,1.6187,136300000.0
2006-03-06 00:16:00,1.6188,1.6191,1.6184,1.6184,136300000.0
2006-03-06 00:17:00,1.6185,1.6189,1.6184,1.6185,136300000.0
2006-03-06 00:18:00,1.6187,1.6187,1.6181,1.6186,136300000.0
2006-03-06 00:19:00,1.6185,1.6191,1.6183,1.619,136300000.0
2006-03-06 00:20:00,1.6189,1.619,1.6187,1.6188,136300000.0
2006-03-06 00:21:00,1.6189,1.6189,1.6186,1.6186,136300000.0
2006-03-06 00:22:00,1.6185,1.6189,1.6183,1.6183,136300000.0
2006-03-06 00:23:00,1.6182,1.6188,1.6182,1.6183,136300000.0
2006-03-06 00:24:00,1.6182,1.6185,1.6182,1.6183,136300000.0
2006-03-06 00:25:00,1.6182,1.6183,1.618,1.6181,136300000.0
2006-03-06 00:26:00,1.618,1.6182,1.6175,1.6179,136300000.0
2006-03-06 00:27:00,1.618,1.6183,1.618,1.6181,136300000.0
2006-03-06 00:28:00,1.618,1.618,1.6174,1.6174,136300000.0
2006-03-06 00:29:00,1.6176,1.6187,1.6174,1.6183,136300000.0
2006-03-06 00:30:00,1.6182,1.6192,1.6174,1.6191,136300000.0
2006-03-06 00:31:00,1.619,1.619,1.6174,1.6177,136300000.0
2006-03-06 00:32:00,1.6176,1.6191,1.6176,1.6191,136300000.0
2006-03-06 00:33:00,1.6192,1.6192,1.618,1.6183,136300000.0
2006-03-06 00:34:00,1.6184,1.6187,1.6182,1.6184,136300000.0
2006-03-06 00:35:00,1.6183,1.6183,1.6178,1.6178,136300000.0
2006-03-06 00:36:00,1.6179,1.6179,1.6176,1.6178,136300000.0
2006-03-06 00:37:00,1.6179,1.618,1.6177,1.618,136300000.0
2006-03-06 00:38:00,1.6182,1.6182,1.6177,1.6179,136300000.0
2006-03-06 00:39:00,1.6178,1.6183,1.6178,1.6181,136300000.0
2006-03-06 00:40:00,1.6177,1.6182,1.6177,1.6182,136300000.0
2006-03-06 00:41:00,1.6179,1.6182,1.6178,1.6178,136300000.0
2006-03-06 00:42:00,1.6176,1.6179,1.6175,1.6179,136300000.0
2006-03-06 00:43:00,1.6178,1.6182,1.6173,1.618,136300000.0
2006-03-06 00:44:00,1.6179,1.6181,1.617,1.6173,136300000.0
2006-03-06 00:45:00,1.6177,1.6177,1.6171,1.6175,136300000.0
2006-03-06 00:46:00,1.6174,1.6175,1.6172,1.6175,136300000.0
2006-03-06 00:47:00,1.6173,1.6176,1.6171,1.6175,136300000.0
2006-03-06 00:48:00,1.6174,1.6174,1.6166,1.6169,136300000.0
2006-03-06 00:49:00,1.6168,1.617,1.6166,1.6166,136300000.0
2006-03-06 00:50:00,1.6168,1.6169,1.6165,1.6165,136300000.0
2006-03-06 00:51:00,1.6166,1.6167,1.6163,1.6163,136300000.0
2006-03-06 00:52:00,1.6162,1.6164,1.6161,1.6164,136300000.0
2006-03-06 00:53:00,1.6162,1.6164,1.6158,1.616,136300000.0
2006-03-06 00:54:00,1.6161,1.6161,1.6155,1.6157,136300000.0
2006-03-06 00:55:00,1.6158,1.6159,1.6156,1.6159,136300000.0
2006-03-06 00:56:00,1.616,1.6163,1.6158,1.6162,136300000.0
2006-03-06 00:57:00,1.6161,1.6162,1.6156,1.6161,136300000.0
2006-03-06 00:58:00,1.6162,1.6163,1.616,1.6163,136300000.0
2006-03-06 00:59:00,1.6162,1.6162,1.6155,1.6158,136300000.0
2006-03-06 01:00:00,1.616,1.6161,1.6157,1.6159,136300000.0
2006-03-06 01:01:00,1.6158,1.6165,1.6158,1.6163,136300000.0
2006-03-06 01:02:00,1.6166,1.6167,1.6162,1.6163,136300000.0
2006-03-06 01:03:00,1.6165,1.617,1.6152,1.6152,136300000.0
2006-03-06 01:04:00,1.6158,1.6162,1.6154,1.6158,136300000.0
2006-03-06 01:05:00,1.6164,1.6165,1.6156,1.6159,136300000.0
2006-03-06 01:06:00,1.616,1.6173,1.616,1.617,136300000.0
2006-03-06 01:07:00,1.6169,1.617,1.6167,1.6168,136300000.0
2006-03-06 01:08:00,1.6167,1.617,1.6166,1.617,136300000.0
2006-03-06 01:09:00,1.6169,1.6175,1.6167,1.6169,136300000.0
2006-03-06 01:10:00,1.6171,1.6172,1.6168,1.6171,136300000.0
2006-03-06 01:11:00,1.6169,1.617,1.6166,1.6166,136300000.0
2006-03-06 01:12:00,1.6165,1.6169,1.6164,1.6167,136300000.0
2006-03-06 01:13:00,1.6168,1.6168,1.6162,1.6162,136300000.0
2006-03-06 01:14:00,1.6164,1.6167,1.6162,1.6165,136300000.0
2006-03-06 01:15:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2006-03-06 01:17:00,1.6161,1.6166,1.6158,1.6159,136300000.0
2006-03-06 01:18:00,1.616,1.6165,1.6159,1.6161,136300000.0
2006-03-06 01:19:00,1.6159,1.6163,1.6158,1.6162,136300000.0
2006-03-06 01:20:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2006-03-06 01:21:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2006-03-06 01:22:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2006-03-06 01:23:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2006-03-06 01:24:00,1.6167,1.6167,1.6162,1.6164,136300000.0
2006-03-06 01:25:00,1.6162,1.6174,1.616,1.6173,136300000.0
2006-03-06 01:26:00,1.6172,1.6176,1.6167,1.6172,136300000.0
2006-03-06 01:27:00,1.6173,1.6177,1.6167,1.6173,136300000.0
2006-03-06 01:28:00,1.6171,1.6171,1.6167,1.6169,136300000.0
2006-03-06 01:29:00,1.6167,1.617,1.6166,1.6168,136300000.0
2006-03-06 01:30:00,1.6166,1.617,1.6166,1.617,136300000.0
2006-03-06 01:31:00,1.6171,1.6174,1.6169,1.617,136300000.0
2006-03-06 01:32:00,1.6172,1.6172,1.6167,1.617,136300000.0
2006-03-06 01:33:00,1.6168,1.617,1.6166,1.6169,136300000.0
2006-03-06 01:34:00,1.6167,1.6169,1.6163,1.6169,136300000.0
2006-03-06 01:35:00,1.6168,1.6171,1.6165,1.6167,136300000.0
2006-03-06 01:36:00,1.6168,1.6172,1.6167,1.617,136300000.0
2006-03-06 01:37:00,1.6168,1.6174,1.6168,1.617,136300000.0
2006-03-06 01:38:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-03-06 01:39:00,1.6174,1.6179,1.6173,1.6179,136300000.0
2006-03-06 01:40:00,1.6178,1.6182,1.6176,1.6181,136300000.0
2006-03-06 01:41:00,1.618,1.618,1.6174,1.6175,136300000.0
2006-03-06 01:42:00,1.6174,1.6174,1.6172,1.6173,136300000.0
2006-03-06 01:43:00,1.6172,1.6174,1.6171,1.6173,136300000.0
2006-03-06 01:44:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2006-03-06 01:45:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2006-03-06 01:47:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2006-03-06 01:48:00,1.6177,1.6177,1.6177,1.6177,136300000.0
2006-03-06 01:49:00,1.6178,1.6181,1.6177,1.6179,136300000.0
2006-03-06 01:50:00,1.618,1.6181,1.6176,1.6179,136300000.0
2006-03-06 01:51:00,1.6181,1.6183,1.6178,1.6179,136300000.0
2006-03-06 01:52:00,1.6178,1.6179,1.6177,1.6178,136300000.0
2006-03-06 01:53:00,1.6179,1.6182,1.6179,1.6181,136300000.0
2006-03-06 01:54:00,1.618,1.6185,1.6177,1.6178,136300000.0
2006-03-06 01:55:00,1.6179,1.6182,1.6178,1.6181,136300000.0
2006-03-06 01:56:00,1.618,1.6182,1.6178,1.6181,136300000.0
2006-03-06 01:57:00,1.6182,1.6182,1.6178,1.6182,136300000.0
2006-03-06 01:58:00,1.6183,1.6185,1.6182,1.6185,136300000.0
2006-03-06 01:59:00,1.6184,1.6185,1.618,1.6181,136300000.0
2006-03-06 02:00:00,1.618,1.6183,1.6179,1.618,136300000.0
2006-03-06 02:01:00,1.6179,1.618,1.6178,1.6179,136300000.0
2006-03-06 02:02:00,1.618,1.618,1.6177,1.618,136300000.0
2006-03-06 02:03:00,1.6179,1.6181,1.6176,1.618,136300000.0
2006-03-06 02:04:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-03-06 02:05:00,1.6179,1.6181,1.6178,1.6179,136300000.0
2006-03-06 02:06:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-03-06 02:07:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2006-03-06 02:08:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2006-03-06 02:09:00,1.6181,1.6182,1.618,1.6181,136300000.0
2006-03-06 02:10:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2006-03-06 02:11:00,1.6183,1.6183,1.6181,1.6182,136300000.0
2006-03-06 02:12:00,1.6183,1.6183,1.6182,1.6183,136300000.0
2006-03-06 02:13:00,1.6182,1.6183,1.618,1.6181,136300000.0
2006-03-06 02:14:00,1.6182,1.6183,1.618,1.6181,136300000.0
2006-03-06 02:15:00,1.618,1.6181,1.618,1.618,136300000.0
2006-03-06 02:16:00,1.6181,1.6183,1.618,1.6182,136300000.0
2006-03-06 02:17:00,1.6183,1.6183,1.6182,1.6183,136300000.0
2006-03-06 02:18:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2006-03-06 02:19:00,1.6181,1.6181,1.618,1.618,136300000.0
2006-03-06 02:20:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-03-06 02:21:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-03-06 02:22:00,1.6179,1.618,1.6179,1.6179,136300000.0
2006-03-06 02:23:00,1.618,1.618,1.6178,1.6178,136300000.0
2006-03-06 02:24:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-03-06 02:25:00,1.6177,1.6178,1.6176,1.6177,136300000.0
2006-03-06 02:26:00,1.6178,1.6178,1.6176,1.6177,136300000.0
2006-03-06 02:27:00,1.6176,1.6178,1.6175,1.6176,136300000.0
2006-03-06 02:28:00,1.6177,1.6179,1.6176,1.6179,136300000.0
2006-03-06 02:29:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-03-06 02:30:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-03-06 02:31:00,1.618,1.618,1.6179,1.618,136300000.0
2006-03-06 02:32:00,1.6179,1.618,1.6179,1.6179,136300000.0
2006-03-06 02:33:00,1.6178,1.6182,1.6178,1.6181,136300000.0
2006-03-06 02:34:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-03-06 02:35:00,1.618,1.618,1.6177,1.6177,136300000.0
2006-03-06 02:36:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-03-06 02:37:00,1.618,1.6181,1.6177,1.6177,136300000.0
2006-03-06 02:38:00,1.6178,1.6179,1.6178,1.6179,136300000.0
2006-03-06 02:39:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-03-06 02:43:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2006-03-06 02:44:00,1.6183,1.6183,1.6179,1.618,136300000.0
2006-03-06 02:45:00,1.6182,1.6182,1.618,1.6181,136300000.0
2006-03-06 02:46:00,1.6182,1.6183,1.6181,1.6182,136300000.0
2006-03-06 02:47:00,1.6183,1.6183,1.6182,1.6182,136300000.0
2006-03-06 02:48:00,1.6183,1.6183,1.618,1.618,136300000.0
2006-03-06 02:49:00,1.6181,1.6184,1.6181,1.6183,136300000.0
2006-03-06 02:50:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2006-03-06 02:51:00,1.6184,1.6185,1.6181,1.6181,136300000.0
2006-03-06 02:52:00,1.6182,1.6182,1.6181,1.6182,136300000.0
2006-03-06 02:53:00,1.6184,1.6184,1.6182,1.6184,136300000.0
2006-03-06 02:54:00,1.6183,1.6185,1.6182,1.6184,136300000.0
2006-03-06 02:55:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-03-06 02:56:00,1.6183,1.6185,1.6182,1.6183,136300000.0
2006-03-06 02:57:00,1.6184,1.6184,1.6182,1.6184,136300000.0
2006-03-06 02:58:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-03-06 02:59:00,1.6184,1.6184,1.6182,1.6182,136300000.0
2006-03-06 03:00:00,1.6183,1.6185,1.6181,1.6182,136300000.0
2006-03-06 03:01:00,1.6181,1.6182,1.6181,1.6181,136300000.0
2006-03-06 03:02:00,1.6182,1.6182,1.618,1.6181,136300000.0
2006-03-06 03:03:00,1.6182,1.6184,1.6176,1.6182,136300000.0
2006-03-06 03:04:00,1.6181,1.6181,1.618,1.6181,136300000.0
2006-03-06 03:05:00,1.618,1.6181,1.6178,1.6179,136300000.0
2006-03-06 03:06:00,1.618,1.618,1.6175,1.6176,136300000.0
2006-03-06 03:07:00,1.6175,1.618,1.6175,1.6177,136300000.0
2006-03-06 03:08:00,1.6178,1.618,1.6176,1.6179,136300000.0
2006-03-06 03:10:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2006-03-06 03:11:00,1.6175,1.6176,1.6173,1.6176,136300000.0
2006-03-06 03:12:00,1.6175,1.6177,1.6172,1.6174,136300000.0
2006-03-06 03:13:00,1.6172,1.6173,1.6172,1.6173,136300000.0
2006-03-06 03:14:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2006-03-06 03:15:00,1.6173,1.6173,1.6172,1.6172,136300000.0
2006-03-06 03:16:00,1.6171,1.6173,1.6171,1.6173,136300000.0
2006-03-06 03:17:00,1.6172,1.6174,1.6172,1.6173,136300000.0
2006-03-06 03:18:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2006-03-06 03:19:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2006-03-06 03:20:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2006-03-06 03:21:00,1.6175,1.6175,1.6174,1.6174,136300000.0
2006-03-06 03:24:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2006-03-06 03:25:00,1.6173,1.6175,1.6173,1.6174,136300000.0
2006-03-06 03:26:00,1.6176,1.6176,1.6171,1.6171,136300000.0
2006-03-06 03:27:00,1.617,1.6174,1.617,1.6173,136300000.0
2006-03-06 03:28:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-03-06 03:29:00,1.6178,1.6179,1.6171,1.6175,136300000.0
2006-03-06 03:30:00,1.6176,1.6177,1.6174,1.6174,136300000.0
2006-03-06 03:31:00,1.6175,1.6177,1.6174,1.6174,136300000.0
2006-03-06 03:32:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2006-03-06 03:33:00,1.6174,1.6175,1.6172,1.6173,136300000.0
2006-03-06 03:34:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2006-03-06 03:35:00,1.6175,1.6177,1.6174,1.6175,136300000.0
2006-03-06 03:36:00,1.6176,1.6176,1.6174,1.6174,136300000.0
2006-03-06 03:37:00,1.6173,1.6176,1.6173,1.6175,136300000.0
2006-03-06 03:38:00,1.6173,1.6178,1.6173,1.6175,136300000.0
2006-03-06 03:39:00,1.6176,1.6176,1.6175,1.6176,136300000.0
2006-03-06 03:40:00,1.6175,1.618,1.6175,1.618,136300000.0
2006-03-06 03:41:00,1.6179,1.618,1.6178,1.618,136300000.0
2006-03-06 03:42:00,1.6179,1.6179,1.6175,1.6175,136300000.0
2006-03-06 03:43:00,1.6176,1.6177,1.6176,1.6177,136300000.0
2006-03-06 03:44:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2006-03-06 03:45:00,1.6177,1.6177,1.6176,1.6177,136300000.0
2006-03-06 03:46:00,1.6176,1.6177,1.6175,1.6177,136300000.0
2006-03-06 03:47:00,1.6176,1.6176,1.6173,1.6176,136300000.0
2006-03-06 03:48:00,1.6177,1.6177,1.6176,1.6176,136300000.0
2006-03-06 03:49:00,1.6177,1.618,1.6177,1.6179,136300000.0
2006-03-06 03:50:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-03-06 03:51:00,1.6179,1.618,1.6177,1.6177,136300000.0
2006-03-06 03:53:00,1.6179,1.618,1.6179,1.618,136300000.0
2006-03-06 03:55:00,1.6181,1.6181,1.6177,1.6177,136300000.0
2006-03-06 03:56:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2006-03-06 03:57:00,1.6176,1.6177,1.6175,1.6177,136300000.0
2006-03-06 03:58:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-03-06 03:59:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-03-06 04:00:00,1.6177,1.6177,1.6176,1.6176,136300000.0
2006-03-06 04:01:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-03-06 04:02:00,1.6177,1.6178,1.6176,1.6176,136300000.0
2006-03-06 04:03:00,1.6175,1.6176,1.6174,1.6174,136300000.0
2006-03-06 04:04:00,1.6173,1.6176,1.6173,1.6175,136300000.0
2006-03-06 04:05:00,1.6176,1.6176,1.6174,1.6175,136300000.0
2006-03-06 04:06:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2006-03-06 04:07:00,1.6174,1.6175,1.6173,1.6175,136300000.0
2006-03-06 04:08:00,1.6174,1.6175,1.6172,1.6174,136300000.0
2006-03-06 04:09:00,1.6173,1.6175,1.6172,1.6174,136300000.0
2006-03-06 04:10:00,1.6172,1.6175,1.6172,1.6175,136300000.0
2006-03-06 04:11:00,1.6176,1.6177,1.6175,1.6176,136300000.0
2006-03-06 04:12:00,1.6175,1.6176,1.6175,1.6175,136300000.0
2006-03-06 04:13:00,1.6177,1.6177,1.6173,1.6176,136300000.0
2006-03-06 04:14:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2006-03-06 04:15:00,1.6178,1.618,1.6176,1.6179,136300000.0
2006-03-06 04:16:00,1.6178,1.6181,1.6177,1.6179,136300000.0
2006-03-06 04:17:00,1.6177,1.618,1.6177,1.618,136300000.0
2006-03-06 04:18:00,1.6179,1.6179,1.6174,1.6174,136300000.0
2006-03-06 04:19:00,1.6175,1.6176,1.6172,1.6172,136300000.0
2006-03-06 04:20:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2006-03-06 04:21:00,1.617,1.6176,1.6169,1.6176,136300000.0
2006-03-06 04:22:00,1.6174,1.6176,1.6173,1.6176,136300000.0
2006-03-06 04:23:00,1.6177,1.6182,1.6177,1.6179,136300000.0
2006-03-06 04:24:00,1.618,1.618,1.6175,1.6177,136300000.0
2006-03-06 04:25:00,1.6176,1.618,1.6176,1.6178,136300000.0
2006-03-06 04:26:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-03-06 04:27:00,1.6179,1.6181,1.6179,1.6181,136300000.0
2006-03-06 04:28:00,1.618,1.6182,1.6177,1.618,136300000.0
2006-03-06 04:29:00,1.6181,1.6186,1.618,1.6185,136300000.0
2006-03-06 04:30:00,1.6183,1.6187,1.6183,1.6184,136300000.0
2006-03-06 04:31:00,1.6186,1.6187,1.6183,1.6187,136300000.0
2006-03-06 04:32:00,1.6186,1.6192,1.6186,1.6188,136300000.0
2006-03-06 04:33:00,1.6189,1.6189,1.6183,1.6186,136300000.0
2006-03-06 04:34:00,1.6187,1.6188,1.6186,1.6186,136300000.0
2006-03-06 04:35:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-03-06 04:36:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2006-03-06 04:37:00,1.6186,1.6187,1.6186,1.6186,136300000.0
2006-03-06 04:38:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-03-06 04:39:00,1.6187,1.6192,1.6185,1.6188,136300000.0
2006-03-06 04:40:00,1.6189,1.6189,1.6186,1.6187,136300000.0
2006-03-06 04:41:00,1.6188,1.6189,1.6186,1.6188,136300000.0
2006-03-06 04:42:00,1.6189,1.619,1.6187,1.6189,136300000.0
2006-03-06 04:43:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2006-03-06 04:45:00,1.6187,1.6187,1.6184,1.6184,136300000.0
2006-03-06 04:46:00,1.6183,1.6187,1.6183,1.6186,136300000.0
2006-03-06 04:47:00,1.6185,1.6187,1.6185,1.6186,136300000.0
2006-03-06 04:48:00,1.6187,1.6188,1.6186,1.6188,136300000.0
2006-03-06 04:49:00,1.6187,1.6187,1.6182,1.6182,136300000.0
2006-03-06 04:50:00,1.6183,1.6186,1.6183,1.6184,136300000.0
2006-03-06 04:51:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2006-03-06 04:52:00,1.6186,1.6187,1.6186,1.6186,136300000.0
2006-03-06 04:53:00,1.6187,1.619,1.6187,1.619,136300000.0
2006-03-06 04:54:00,1.6188,1.619,1.6188,1.6189,136300000.0
2006-03-06 04:55:00,1.6188,1.619,1.6187,1.6187,136300000.0
2006-03-06 04:58:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-03-06 04:59:00,1.6186,1.6187,1.6184,1.6186,136300000.0
2006-03-06 05:00:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2006-03-06 05:01:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-03-06 05:02:00,1.6189,1.6191,1.6189,1.619,136300000.0
2006-03-06 05:03:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-03-06 05:04:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-03-06 05:05:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-03-06 05:06:00,1.6189,1.619,1.6188,1.6188,136300000.0
2006-03-06 05:07:00,1.619,1.619,1.6188,1.6189,136300000.0
2006-03-06 05:08:00,1.619,1.6192,1.6189,1.6192,136300000.0
2006-03-06 05:09:00,1.6193,1.6195,1.6191,1.6191,136300000.0
2006-03-06 05:10:00,1.6192,1.6194,1.6192,1.6192,136300000.0
2006-03-06 05:11:00,1.6194,1.6196,1.6193,1.6195,136300000.0
2006-03-06 05:12:00,1.6193,1.6194,1.619,1.619,136300000.0
2006-03-06 05:13:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-03-06 05:14:00,1.6191,1.6192,1.6191,1.6191,136300000.0
2006-03-06 05:15:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-03-06 05:16:00,1.6189,1.6193,1.6189,1.6193,136300000.0
2006-03-06 05:17:00,1.6191,1.6193,1.6191,1.6192,136300000.0
2006-03-06 05:18:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-03-06 05:19:00,1.619,1.619,1.6187,1.6189,136300000.0
2006-03-06 05:20:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-03-06 05:21:00,1.6191,1.6193,1.6189,1.6193,136300000.0
2006-03-06 05:22:00,1.6194,1.6194,1.6192,1.6194,136300000.0
2006-03-06 05:23:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-03-06 05:24:00,1.6194,1.6197,1.6194,1.6194,136300000.0
2006-03-06 05:25:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-03-06 05:26:00,1.6196,1.6197,1.6194,1.6194,136300000.0
2006-03-06 05:27:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2006-03-06 05:28:00,1.6193,1.6195,1.619,1.6195,136300000.0
2006-03-06 05:29:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-03-06 05:30:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-03-06 05:32:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-03-06 05:33:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2006-03-06 05:34:00,1.6196,1.6197,1.6191,1.6192,136300000.0
2006-03-06 05:35:00,1.6193,1.6195,1.6192,1.6193,136300000.0
2006-03-06 05:36:00,1.6194,1.6194,1.6192,1.6192,136300000.0
2006-03-06 05:37:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-03-06 05:38:00,1.6194,1.6194,1.6192,1.6192,136300000.0
2006-03-06 05:39:00,1.6193,1.6194,1.6192,1.6194,136300000.0
2006-03-06 05:40:00,1.6193,1.6194,1.6192,1.6194,136300000.0
2006-03-06 05:41:00,1.6193,1.6194,1.6191,1.6192,136300000.0
2006-03-06 05:42:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2006-03-06 05:43:00,1.6193,1.6196,1.6193,1.6196,136300000.0
2006-03-06 05:44:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2006-03-06 05:45:00,1.6193,1.6195,1.6191,1.6194,136300000.0
2006-03-06 05:46:00,1.6195,1.6198,1.6194,1.6194,136300000.0
2006-03-06 05:47:00,1.6195,1.6215,1.6194,1.6203,136300000.0
2006-03-06 05:48:00,1.6201,1.6203,1.6199,1.6202,136300000.0
2006-03-06 05:49:00,1.62,1.6202,1.6196,1.6197,136300000.0
2006-03-06 05:50:00,1.6198,1.6201,1.6195,1.6199,136300000.0
2006-03-06 05:51:00,1.62,1.6201,1.6199,1.6199,136300000.0
2006-03-06 05:52:00,1.6201,1.6201,1.6198,1.6199,136300000.0
2006-03-06 05:53:00,1.6195,1.6197,1.6194,1.6196,136300000.0
2006-03-06 05:54:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2006-03-06 05:55:00,1.6196,1.6199,1.6195,1.6198,136300000.0
2006-03-06 05:56:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-03-06 05:57:00,1.6196,1.6197,1.6194,1.6194,136300000.0
2006-03-06 05:58:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-03-06 05:59:00,1.6194,1.6194,1.6193,1.6194,136300000.0
2006-03-06 06:00:00,1.6193,1.6196,1.6191,1.6192,136300000.0
2006-03-06 06:01:00,1.6194,1.6196,1.6192,1.6194,136300000.0
2006-03-06 06:02:00,1.6195,1.6198,1.6194,1.6194,136300000.0
2006-03-06 06:03:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-03-06 06:04:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-03-06 06:05:00,1.6198,1.6199,1.6196,1.6197,136300000.0
2006-03-06 06:06:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-03-06 06:07:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-03-06 06:08:00,1.6198,1.6198,1.6194,1.6194,136300000.0
2006-03-06 06:09:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2006-03-06 06:10:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2006-03-06 06:11:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2006-03-06 06:12:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2006-03-06 06:13:00,1.6192,1.6194,1.6191,1.6194,136300000.0
2006-03-06 06:14:00,1.6195,1.6196,1.6193,1.6194,136300000.0
2006-03-06 06:15:00,1.6196,1.6196,1.6193,1.6195,136300000.0
2006-03-06 06:16:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2006-03-06 06:17:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-03-06 06:18:00,1.6193,1.6193,1.6191,1.6192,136300000.0
2006-03-06 06:19:00,1.6191,1.6197,1.6191,1.6196,136300000.0
2006-03-06 06:20:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2006-03-06 06:21:00,1.6192,1.6193,1.619,1.6192,136300000.0
2006-03-06 06:22:00,1.619,1.6193,1.619,1.6193,136300000.0
2006-03-06 06:23:00,1.6192,1.6193,1.619,1.619,136300000.0
2006-03-06 06:24:00,1.6192,1.6192,1.619,1.6192,136300000.0
2006-03-06 06:25:00,1.619,1.6193,1.619,1.6193,136300000.0
2006-03-06 06:26:00,1.6192,1.6196,1.6192,1.6194,136300000.0
2006-03-06 06:27:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-03-06 06:28:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2006-03-06 06:29:00,1.6195,1.6197,1.6192,1.6192,136300000.0
2006-03-06 06:30:00,1.6193,1.6193,1.6191,1.6192,136300000.0
2006-03-06 06:31:00,1.6191,1.6193,1.6188,1.6188,136300000.0
2006-03-06 06:32:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-03-06 06:33:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-03-06 06:34:00,1.6188,1.6189,1.6188,1.6189,136300000.0
2006-03-06 06:35:00,1.619,1.619,1.619,1.619,136300000.0
2006-03-06 06:37:00,1.6189,1.6191,1.6187,1.619,136300000.0
2006-03-06 06:38:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-03-06 06:39:00,1.6193,1.6193,1.619,1.619,136300000.0
2006-03-06 06:40:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-03-06 06:41:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-03-06 06:42:00,1.619,1.6193,1.619,1.6193,136300000.0
2006-03-06 06:43:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2006-03-06 06:44:00,1.6195,1.6195,1.6195,1.6195,136300000.0
2006-03-06 06:45:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-03-06 06:46:00,1.6199,1.6199,1.6194,1.6196,136300000.0
2006-03-06 06:47:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-03-06 06:48:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2006-03-06 06:49:00,1.6194,1.6194,1.6191,1.6192,136300000.0
2006-03-06 06:50:00,1.6191,1.6193,1.6191,1.6191,136300000.0
2006-03-06 06:51:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-03-06 06:53:00,1.6191,1.6191,1.619,1.6191,136300000.0
2006-03-06 06:54:00,1.619,1.6191,1.6189,1.619,136300000.0
2006-03-06 06:55:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-03-06 06:56:00,1.619,1.619,1.619,1.619,136300000.0
2006-03-06 06:57:00,1.6191,1.6192,1.619,1.6191,136300000.0
2006-03-06 06:58:00,1.6189,1.6189,1.6186,1.6186,136300000.0
2006-03-06 06:59:00,1.6187,1.6188,1.6186,1.6188,136300000.0
2006-03-06 07:00:00,1.6187,1.6187,1.6183,1.6185,136300000.0
2006-03-06 07:01:00,1.6186,1.6186,1.6185,1.6186,136300000.0
2006-03-06 07:02:00,1.6185,1.6186,1.6184,1.6185,136300000.0
2006-03-06 07:03:00,1.6183,1.6186,1.6183,1.6185,136300000.0
2006-03-06 07:04:00,1.6184,1.6184,1.618,1.618,136300000.0
2006-03-06 07:05:00,1.6181,1.6186,1.6181,1.6183,136300000.0
2006-03-06 07:06:00,1.6184,1.6185,1.6183,1.6184,136300000.0
2006-03-06 07:07:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-03-06 07:08:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-03-06 07:09:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-03-06 07:10:00,1.6182,1.6184,1.6181,1.6181,136300000.0
2006-03-06 07:11:00,1.6182,1.6182,1.6181,1.6182,136300000.0
2006-03-06 07:12:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-03-06 07:13:00,1.6182,1.6185,1.6182,1.6184,136300000.0
2006-03-06 07:14:00,1.6185,1.6187,1.6184,1.6186,136300000.0
2006-03-06 07:16:00,1.6185,1.6185,1.6185,1.6185,136300000.0
2006-03-06 07:18:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2006-03-06 07:19:00,1.6183,1.6187,1.6183,1.6186,136300000.0
2006-03-06 07:20:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-03-06 07:21:00,1.6185,1.6187,1.6183,1.6187,136300000.0
2006-03-06 07:22:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-03-06 07:23:00,1.6186,1.6188,1.6186,1.6187,136300000.0
2006-03-06 07:24:00,1.6189,1.619,1.6187,1.6188,136300000.0
2006-03-06 07:25:00,1.6189,1.619,1.6189,1.619,136300000.0
2006-03-06 07:26:00,1.6189,1.6192,1.6188,1.6191,136300000.0
2006-03-06 07:27:00,1.619,1.6193,1.6188,1.6193,136300000.0
2006-03-06 07:28:00,1.6194,1.6194,1.619,1.619,136300000.0
2006-03-06 07:29:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2006-03-06 07:30:00,1.6187,1.6191,1.6185,1.619,136300000.0
2006-03-06 07:31:00,1.6189,1.6189,1.6186,1.6187,136300000.0
2006-03-06 07:32:00,1.6186,1.6188,1.6186,1.6187,136300000.0
2006-03-06 07:33:00,1.6184,1.6189,1.6184,1.6188,136300000.0
2006-03-06 07:34:00,1.6187,1.6188,1.6186,1.6186,136300000.0
2006-03-06 07:35:00,1.6184,1.6187,1.6183,1.6187,136300000.0
2006-03-06 07:36:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2006-03-06 07:38:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-03-06 07:39:00,1.6184,1.6186,1.6183,1.6186,136300000.0
2006-03-06 07:40:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-03-06 07:41:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-03-06 07:42:00,1.6182,1.6189,1.6182,1.6186,136300000.0
2006-03-06 07:43:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-03-06 07:44:00,1.6186,1.6187,1.6185,1.6186,136300000.0
2006-03-06 07:45:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-03-06 07:46:00,1.6183,1.6187,1.6183,1.6187,136300000.0
2006-03-06 07:47:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-03-06 07:48:00,1.6185,1.6185,1.6177,1.618,136300000.0
2006-03-06 07:49:00,1.6179,1.6179,1.6176,1.6179,136300000.0
2006-03-06 07:50:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2006-03-06 07:51:00,1.6179,1.6181,1.6174,1.6174,136300000.0
2006-03-06 07:52:00,1.6175,1.6178,1.6172,1.6178,136300000.0
2006-03-06 07:53:00,1.6177,1.6178,1.6177,1.6178,136300000.0
2006-03-06 07:54:00,1.6177,1.6177,1.6175,1.6176,136300000.0
2006-03-06 07:55:00,1.6175,1.6175,1.6171,1.6171,136300000.0
2006-03-06 07:56:00,1.6173,1.6173,1.6168,1.6171,136300000.0
2006-03-06 07:57:00,1.6172,1.6173,1.6171,1.6171,136300000.0
2006-03-06 07:58:00,1.6172,1.6173,1.6171,1.6173,136300000.0
2006-03-06 07:59:00,1.6172,1.6174,1.6171,1.6174,136300000.0
2006-03-06 08:00:00,1.6173,1.6174,1.6172,1.6174,136300000.0
2006-03-06 08:01:00,1.6175,1.6175,1.6172,1.6174,136300000.0
2006-03-06 08:02:00,1.6175,1.6176,1.6171,1.6174,136300000.0
2006-03-06 08:03:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-03-06 08:04:00,1.6175,1.6175,1.6172,1.6172,136300000.0
2006-03-06 08:05:00,1.6173,1.6174,1.6173,1.6174,136300000.0
2006-03-06 08:06:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2006-03-06 08:07:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2006-03-06 08:08:00,1.6179,1.618,1.6177,1.6178,136300000.0
2006-03-06 08:09:00,1.6177,1.6184,1.6177,1.6179,136300000.0
2006-03-06 08:10:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-03-06 08:11:00,1.6182,1.6188,1.6182,1.6183,136300000.0
2006-03-06 08:12:00,1.6184,1.6186,1.6182,1.6183,136300000.0
2006-03-06 08:13:00,1.6182,1.6185,1.6181,1.6182,136300000.0
2006-03-06 08:14:00,1.6185,1.6191,1.6185,1.6189,136300000.0
2006-03-06 08:15:00,1.6191,1.6194,1.619,1.619,136300000.0
2006-03-06 08:16:00,1.6189,1.619,1.6184,1.6185,136300000.0
2006-03-06 08:17:00,1.6183,1.6189,1.6183,1.6183,136300000.0
2006-03-06 08:18:00,1.6184,1.6185,1.6179,1.6179,136300000.0
2006-03-06 08:19:00,1.6181,1.6182,1.6177,1.6179,136300000.0
2006-03-06 08:20:00,1.618,1.6183,1.618,1.6182,136300000.0
2006-03-06 08:21:00,1.6181,1.6183,1.618,1.6181,136300000.0
2006-03-06 08:22:00,1.618,1.6182,1.618,1.6181,136300000.0
2006-03-06 08:23:00,1.618,1.6182,1.6176,1.6177,136300000.0
2006-03-06 08:24:00,1.6175,1.6177,1.6172,1.6174,136300000.0
2006-03-06 08:25:00,1.6175,1.6176,1.6174,1.6175,136300000.0
2006-03-06 08:26:00,1.6173,1.6178,1.6173,1.6176,136300000.0
2006-03-06 08:27:00,1.6177,1.6179,1.6175,1.6179,136300000.0
2006-03-06 08:28:00,1.6178,1.618,1.6178,1.618,136300000.0
2006-03-06 08:29:00,1.6179,1.6185,1.6179,1.6184,136300000.0
2006-03-06 08:30:00,1.6183,1.6186,1.6182,1.6184,136300000.0
2006-03-06 08:31:00,1.6183,1.6187,1.6183,1.6186,136300000.0
2006-03-06 08:32:00,1.6187,1.619,1.6185,1.619,136300000.0
2006-03-06 08:33:00,1.6189,1.6191,1.6184,1.6186,136300000.0
2006-03-06 08:34:00,1.6185,1.6185,1.6182,1.6185,136300000.0
2006-03-06 08:35:00,1.6183,1.6183,1.6178,1.618,136300000.0
2006-03-06 08:36:00,1.6178,1.6183,1.6178,1.618,136300000.0
2006-03-06 08:37:00,1.6181,1.6183,1.6175,1.6176,136300000.0
2006-03-06 08:38:00,1.6175,1.6178,1.6175,1.6176,136300000.0
2006-03-06 08:39:00,1.6177,1.6179,1.6176,1.6177,136300000.0
2006-03-06 08:40:00,1.6178,1.618,1.6177,1.618,136300000.0
2006-03-06 08:41:00,1.6179,1.6181,1.6178,1.618,136300000.0
2006-03-06 08:42:00,1.6181,1.6181,1.6175,1.6176,136300000.0
2006-03-06 08:43:00,1.6177,1.6178,1.6176,1.6176,136300000.0
2006-03-06 08:44:00,1.6175,1.618,1.6175,1.6179,136300000.0
2006-03-06 08:45:00,1.618,1.6182,1.618,1.6182,136300000.0
2006-03-06 08:46:00,1.6183,1.6186,1.6182,1.6186,136300000.0
2006-03-06 08:47:00,1.6185,1.6189,1.6185,1.6186,136300000.0
2006-03-06 08:48:00,1.6188,1.6188,1.6185,1.6186,136300000.0
2006-03-06 08:49:00,1.6185,1.6186,1.6185,1.6185,136300000.0
2006-03-06 08:50:00,1.6186,1.6186,1.6184,1.6186,136300000.0
2006-03-06 08:51:00,1.6185,1.6186,1.6185,1.6186,136300000.0
2006-03-06 08:52:00,1.6185,1.6188,1.6184,1.6187,136300000.0
2006-03-06 08:53:00,1.6186,1.6186,1.6184,1.6185,136300000.0
2006-03-06 08:54:00,1.6186,1.6188,1.6186,1.6187,136300000.0
2006-03-06 08:55:00,1.619,1.6192,1.6187,1.6192,136300000.0
2006-03-06 08:56:00,1.6193,1.6198,1.6191,1.6193,136300000.0
2006-03-06 08:57:00,1.6192,1.6194,1.6192,1.6192,136300000.0
2006-03-06 08:58:00,1.6191,1.6192,1.6186,1.6188,136300000.0
2006-03-06 08:59:00,1.6189,1.6192,1.6188,1.619,136300000.0
2006-03-06 09:00:00,1.6189,1.619,1.6188,1.6188,136300000.0
2006-03-06 09:01:00,1.619,1.619,1.6188,1.619,136300000.0
2006-03-06 09:02:00,1.6189,1.6189,1.6185,1.6189,136300000.0
2006-03-06 09:03:00,1.619,1.6191,1.6189,1.619,136300000.0
2006-03-06 09:04:00,1.6189,1.6189,1.6189,1.6189,136300000.0
2006-03-06 09:05:00,1.619,1.6194,1.6186,1.619,136300000.0
2006-03-06 09:06:00,1.6189,1.619,1.6189,1.6189,136300000.0
2006-03-06 09:07:00,1.6188,1.6189,1.6186,1.6188,136300000.0
2006-03-06 09:08:00,1.6189,1.6191,1.6188,1.619,136300000.0
2006-03-06 09:09:00,1.6191,1.6191,1.6186,1.6189,136300000.0
2006-03-06 09:10:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-03-06 09:11:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-03-06 09:12:00,1.6189,1.6193,1.6188,1.619,136300000.0
2006-03-06 09:13:00,1.6188,1.6192,1.6188,1.619,136300000.0
2006-03-06 09:14:00,1.6191,1.6194,1.6191,1.6194,136300000.0
2006-03-06 09:15:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-03-06 09:16:00,1.6192,1.6192,1.6187,1.6191,136300000.0
2006-03-06 09:17:00,1.6189,1.6189,1.6186,1.6186,136300000.0
2006-03-06 09:18:00,1.6185,1.6186,1.6184,1.6186,136300000.0
2006-03-06 09:19:00,1.6185,1.6185,1.6181,1.6182,136300000.0
2006-03-06 09:21:00,1.6183,1.6183,1.6179,1.6179,136300000.0
2006-03-06 09:22:00,1.6178,1.6182,1.6178,1.6181,136300000.0
2006-03-06 09:23:00,1.618,1.6182,1.6179,1.6179,136300000.0
2006-03-06 09:24:00,1.6178,1.6181,1.6178,1.6178,136300000.0
2006-03-06 09:25:00,1.6177,1.6183,1.6177,1.6179,136300000.0
2006-03-06 09:26:00,1.618,1.618,1.6176,1.6179,136300000.0
2006-03-06 09:27:00,1.6178,1.618,1.6176,1.6178,136300000.0
2006-03-06 09:28:00,1.6179,1.618,1.6174,1.6175,136300000.0
2006-03-06 09:29:00,1.6176,1.6179,1.6176,1.6178,136300000.0
2006-03-06 09:30:00,1.6177,1.6177,1.6175,1.6177,136300000.0
2006-03-06 09:31:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-03-06 09:32:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2006-03-06 09:33:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2006-03-06 09:34:00,1.6178,1.6178,1.6177,1.6177,136300000.0
2006-03-06 09:35:00,1.6178,1.6178,1.6176,1.6177,136300000.0
2006-03-06 09:36:00,1.6176,1.6177,1.6174,1.6174,136300000.0
2006-03-06 09:37:00,1.6176,1.6182,1.6175,1.6182,136300000.0
2006-03-06 09:38:00,1.6183,1.6184,1.618,1.6182,136300000.0
2006-03-06 09:39:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-03-06 09:40:00,1.6182,1.6184,1.618,1.6182,136300000.0
2006-03-06 09:41:00,1.6183,1.6187,1.6181,1.6187,136300000.0
2006-03-06 09:42:00,1.6185,1.6187,1.6185,1.6186,136300000.0
2006-03-06 09:43:00,1.6184,1.6186,1.618,1.618,136300000.0
2006-03-06 09:44:00,1.6182,1.6182,1.6178,1.6178,136300000.0
2006-03-06 09:45:00,1.6177,1.6179,1.6177,1.6178,136300000.0
2006-03-06 09:46:00,1.6179,1.618,1.6177,1.618,136300000.0
2006-03-06 09:47:00,1.6181,1.6182,1.6178,1.618,136300000.0
2006-03-06 09:48:00,1.6178,1.618,1.6171,1.6172,136300000.0
2006-03-06 09:49:00,1.6171,1.6179,1.6169,1.6179,136300000.0
2006-03-06 09:50:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2006-03-06 09:51:00,1.6174,1.6175,1.617,1.6173,136300000.0
2006-03-06 09:52:00,1.6172,1.6172,1.617,1.6171,136300000.0
2006-03-06 09:53:00,1.617,1.6175,1.6168,1.6172,136300000.0
2006-03-06 09:54:00,1.6173,1.6176,1.6171,1.6175,136300000.0
2006-03-06 09:55:00,1.6174,1.6178,1.6173,1.6173,136300000.0
2006-03-06 09:56:00,1.6175,1.6175,1.6172,1.6173,136300000.0
2006-03-06 09:57:00,1.6172,1.6175,1.6172,1.6173,136300000.0
2006-03-06 09:58:00,1.6174,1.6176,1.6172,1.6173,136300000.0
2006-03-06 09:59:00,1.6174,1.6174,1.617,1.6171,136300000.0
2006-03-06 10:00:00,1.617,1.6175,1.617,1.6175,136300000.0
2006-03-06 10:01:00,1.6173,1.6175,1.6173,1.6175,136300000.0
2006-03-06 10:02:00,1.6174,1.6175,1.6174,1.6174,136300000.0
2006-03-06 10:03:00,1.6175,1.6175,1.6168,1.6168,136300000.0
2006-03-06 10:04:00,1.617,1.6173,1.6169,1.6172,136300000.0
2006-03-06 10:05:00,1.6171,1.6174,1.6171,1.6172,136300000.0
2006-03-06 10:06:00,1.6173,1.6174,1.6172,1.6174,136300000.0
2006-03-06 10:07:00,1.6173,1.6175,1.6172,1.6173,136300000.0
2006-03-06 10:08:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2006-03-06 10:09:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2006-03-06 10:10:00,1.6175,1.6179,1.6175,1.6176,136300000.0
2006-03-06 10:11:00,1.6177,1.6177,1.6174,1.6176,136300000.0
2006-03-06 10:12:00,1.6177,1.6178,1.6176,1.6176,136300000.0
2006-03-06 10:13:00,1.6177,1.6179,1.6175,1.6178,136300000.0
2006-03-06 10:14:00,1.6179,1.618,1.6177,1.618,136300000.0
2006-03-06 10:15:00,1.6179,1.6181,1.6178,1.6181,136300000.0
2006-03-06 10:16:00,1.618,1.618,1.6177,1.6178,136300000.0
2006-03-06 10:17:00,1.618,1.618,1.6177,1.6179,136300000.0
2006-03-06 10:18:00,1.6177,1.618,1.6177,1.6178,136300000.0
2006-03-06 10:19:00,1.6177,1.6178,1.6175,1.6175,136300000.0
2006-03-06 10:20:00,1.6174,1.6177,1.6172,1.6175,136300000.0
2006-03-06 10:21:00,1.6177,1.6178,1.6174,1.6175,136300000.0
2006-03-06 10:22:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2006-03-06 10:23:00,1.6173,1.6176,1.6171,1.6176,136300000.0
2006-03-06 10:24:00,1.6174,1.6176,1.6168,1.6172,136300000.0
2006-03-06 10:25:00,1.6174,1.6174,1.617,1.617,136300000.0
2006-03-06 10:26:00,1.6169,1.6172,1.6168,1.6168,136300000.0
2006-03-06 10:27:00,1.617,1.6171,1.6168,1.6171,136300000.0
2006-03-06 10:28:00,1.617,1.617,1.6167,1.6169,136300000.0
2006-03-06 10:29:00,1.617,1.6171,1.6169,1.6169,136300000.0
2006-03-06 10:30:00,1.6167,1.6169,1.6164,1.6168,136300000.0
2006-03-06 10:31:00,1.6166,1.617,1.6166,1.6168,136300000.0
2006-03-06 10:32:00,1.6169,1.6169,1.6167,1.6167,136300000.0
2006-03-06 10:33:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2006-03-06 10:34:00,1.6167,1.6171,1.6167,1.6168,136300000.0
2006-03-06 10:35:00,1.6169,1.6172,1.6169,1.6172,136300000.0
2006-03-06 10:36:00,1.6171,1.6172,1.6169,1.6171,136300000.0
2006-03-06 10:37:00,1.617,1.6174,1.6167,1.6174,136300000.0
2006-03-06 10:38:00,1.6175,1.6175,1.6172,1.6175,136300000.0
2006-03-06 10:39:00,1.6176,1.6176,1.6175,1.6176,136300000.0
2006-03-06 10:40:00,1.6175,1.6176,1.6172,1.6173,136300000.0
2006-03-06 10:42:00,1.6175,1.6178,1.6175,1.6175,136300000.0
2006-03-06 10:43:00,1.6176,1.6177,1.6175,1.6175,136300000.0
2006-03-06 10:44:00,1.6176,1.6176,1.617,1.6171,136300000.0
2006-03-06 10:45:00,1.617,1.6174,1.617,1.6171,136300000.0
2006-03-06 10:46:00,1.617,1.6173,1.6169,1.617,136300000.0
2006-03-06 10:47:00,1.6172,1.6174,1.6172,1.6174,136300000.0
2006-03-06 10:48:00,1.6176,1.6177,1.617,1.6173,136300000.0
2006-03-06 10:49:00,1.6172,1.6175,1.6171,1.6175,136300000.0
2006-03-06 10:50:00,1.6176,1.6179,1.6174,1.6177,136300000.0
2006-03-06 10:51:00,1.6176,1.6178,1.6175,1.6177,136300000.0
2006-03-06 10:52:00,1.6176,1.6178,1.6175,1.6178,136300000.0
2006-03-06 10:53:00,1.6179,1.6182,1.6178,1.618,136300000.0
2006-03-06 10:54:00,1.6181,1.6182,1.6181,1.6182,136300000.0
2006-03-06 10:55:00,1.6183,1.6183,1.618,1.6182,136300000.0
2006-03-06 10:56:00,1.6183,1.6183,1.6182,1.6183,136300000.0
2006-03-06 10:57:00,1.6181,1.6183,1.618,1.618,136300000.0
2006-03-06 10:58:00,1.6181,1.6182,1.618,1.618,136300000.0
2006-03-06 10:59:00,1.6179,1.6179,1.6179,1.6179,136300000.0
2006-03-06 11:00:00,1.6178,1.6182,1.6178,1.6182,136300000.0
2006-03-06 11:01:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2006-03-06 11:02:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-03-06 11:03:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-03-06 11:04:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2006-03-06 11:05:00,1.6182,1.6182,1.6179,1.6179,136300000.0
2006-03-06 11:07:00,1.6178,1.618,1.6178,1.6179,136300000.0
2006-03-06 11:08:00,1.618,1.618,1.6178,1.6178,136300000.0
2006-03-06 11:09:00,1.6179,1.618,1.6179,1.618,136300000.0
2006-03-06 11:10:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2006-03-06 11:11:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-03-06 11:12:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-03-06 11:13:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-03-06 11:14:00,1.618,1.6181,1.618,1.618,136300000.0
2006-03-06 11:15:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-03-06 11:17:00,1.6182,1.6182,1.618,1.618,136300000.0
2006-03-06 11:18:00,1.6178,1.6182,1.6178,1.6182,136300000.0
2006-03-06 11:19:00,1.6181,1.6185,1.618,1.6185,136300000.0
2006-03-06 11:20:00,1.6183,1.6186,1.6182,1.6185,136300000.0
2006-03-06 11:21:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-03-06 11:22:00,1.6191,1.6191,1.6176,1.618,136300000.0
2006-03-06 11:23:00,1.6177,1.6184,1.6177,1.6182,136300000.0
2006-03-06 11:24:00,1.618,1.6184,1.618,1.6184,136300000.0
2006-03-06 11:25:00,1.6183,1.6183,1.618,1.6182,136300000.0
2006-03-06 11:26:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2006-03-06 11:27:00,1.6182,1.6187,1.6182,1.6185,136300000.0
2006-03-06 11:28:00,1.6186,1.6187,1.6185,1.6186,136300000.0
2006-03-06 11:29:00,1.6185,1.6186,1.6181,1.6182,136300000.0
2006-03-06 11:30:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-03-06 11:31:00,1.6182,1.6183,1.618,1.6182,136300000.0
2006-03-06 11:32:00,1.6184,1.6184,1.6179,1.618,136300000.0
2006-03-06 11:33:00,1.6182,1.6182,1.618,1.6181,136300000.0
2006-03-06 11:34:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-03-06 11:35:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-03-06 11:36:00,1.6178,1.6184,1.6177,1.6182,136300000.0
2006-03-06 11:37:00,1.6185,1.6186,1.6179,1.6183,136300000.0
2006-03-06 11:38:00,1.6182,1.6186,1.6176,1.6178,136300000.0
2006-03-06 11:39:00,1.6176,1.6182,1.6176,1.618,136300000.0
2006-03-06 11:40:00,1.6179,1.6185,1.6179,1.6181,136300000.0
2006-03-06 11:41:00,1.6183,1.6183,1.6176,1.6176,136300000.0
2006-03-06 11:42:00,1.6177,1.6177,1.6175,1.6176,136300000.0
2006-03-06 11:43:00,1.6175,1.6179,1.6175,1.6178,136300000.0
2006-03-06 11:44:00,1.6177,1.618,1.6177,1.6178,136300000.0
2006-03-06 11:45:00,1.6176,1.6182,1.6176,1.6182,136300000.0
2006-03-06 11:46:00,1.6181,1.6181,1.6171,1.6172,136300000.0
2006-03-06 11:47:00,1.6171,1.6175,1.6171,1.6174,136300000.0
2006-03-06 11:48:00,1.6173,1.6175,1.6172,1.6174,136300000.0
2006-03-06 11:49:00,1.6173,1.6176,1.6172,1.6175,136300000.0
2006-03-06 11:50:00,1.6174,1.6174,1.6168,1.6169,136300000.0
2006-03-06 11:51:00,1.617,1.6171,1.6169,1.6169,136300000.0
2006-03-06 11:52:00,1.6168,1.6168,1.6164,1.6166,136300000.0
2006-03-06 11:53:00,1.6165,1.6166,1.6164,1.6166,136300000.0
2006-03-06 11:54:00,1.6162,1.6167,1.6162,1.6166,136300000.0
2006-03-06 11:55:00,1.6167,1.6167,1.6166,1.6167,136300000.0
2006-03-06 11:56:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2006-03-06 11:57:00,1.6167,1.617,1.6166,1.6168,136300000.0
2006-03-06 11:58:00,1.6169,1.6169,1.6165,1.6165,136300000.0
2006-03-06 11:59:00,1.6166,1.6167,1.6164,1.6164,136300000.0
2006-03-06 12:00:00,1.6162,1.6165,1.6162,1.6162,136300000.0
2006-03-06 12:01:00,1.6163,1.617,1.6163,1.6166,136300000.0
2006-03-06 12:02:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2006-03-06 12:03:00,1.6167,1.617,1.6166,1.6166,136300000.0
2006-03-06 12:04:00,1.6164,1.6168,1.6161,1.6163,136300000.0
2006-03-06 12:05:00,1.6164,1.6164,1.6158,1.6162,136300000.0
2006-03-06 12:06:00,1.6163,1.6164,1.6161,1.6163,136300000.0
2006-03-06 12:07:00,1.6164,1.6165,1.6158,1.6158,136300000.0
2006-03-06 12:08:00,1.6161,1.6162,1.6158,1.6158,136300000.0
2006-03-06 12:09:00,1.6159,1.6161,1.6156,1.616,136300000.0
2006-03-06 12:10:00,1.6161,1.6161,1.6156,1.6159,136300000.0
2006-03-06 12:11:00,1.6158,1.6162,1.6158,1.6162,136300000.0
2006-03-06 12:12:00,1.6161,1.6161,1.6157,1.616,136300000.0
2006-03-06 12:13:00,1.6161,1.6161,1.616,1.6161,136300000.0
2006-03-06 12:14:00,1.616,1.6162,1.6159,1.616,136300000.0
2006-03-06 12:15:00,1.6159,1.6162,1.6159,1.6161,136300000.0
2006-03-06 12:16:00,1.6162,1.6162,1.6159,1.6161,136300000.0
2006-03-06 12:17:00,1.616,1.6162,1.6158,1.616,136300000.0
2006-03-06 12:18:00,1.6159,1.6161,1.6156,1.6156,136300000.0
2006-03-06 12:19:00,1.6157,1.6159,1.6156,1.6157,136300000.0
2006-03-06 12:20:00,1.6159,1.6161,1.6158,1.6161,136300000.0
2006-03-06 12:21:00,1.616,1.616,1.6158,1.6158,136300000.0
2006-03-06 12:22:00,1.6159,1.6159,1.6154,1.6154,136300000.0
2006-03-06 12:23:00,1.6155,1.6158,1.6155,1.6157,136300000.0
2006-03-06 12:24:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2006-03-06 12:25:00,1.6156,1.6159,1.6155,1.6157,136300000.0
2006-03-06 12:26:00,1.6155,1.6155,1.6153,1.6154,136300000.0
2006-03-06 12:27:00,1.6152,1.6157,1.6152,1.6156,136300000.0
2006-03-06 12:28:00,1.6157,1.616,1.6156,1.6158,136300000.0
2006-03-06 12:29:00,1.6159,1.616,1.6157,1.616,136300000.0
2006-03-06 12:30:00,1.6162,1.6163,1.6161,1.6163,136300000.0
2006-03-06 12:31:00,1.6162,1.6163,1.6159,1.6159,136300000.0
2006-03-06 12:32:00,1.6158,1.6159,1.6158,1.6158,136300000.0
2006-03-06 12:33:00,1.616,1.6161,1.616,1.616,136300000.0
2006-03-06 12:34:00,1.6159,1.616,1.6159,1.616,136300000.0
2006-03-06 12:35:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2006-03-06 12:36:00,1.6156,1.6157,1.6154,1.6154,136300000.0
2006-03-06 12:37:00,1.6155,1.6156,1.6152,1.6155,136300000.0
2006-03-06 12:38:00,1.6153,1.6154,1.6147,1.6151,136300000.0
2006-03-06 12:39:00,1.615,1.6156,1.615,1.6156,136300000.0
2006-03-06 12:40:00,1.6155,1.6157,1.6155,1.6157,136300000.0
2006-03-06 12:41:00,1.6158,1.616,1.6157,1.6157,136300000.0
2006-03-06 12:42:00,1.6158,1.6158,1.6156,1.6156,136300000.0
2006-03-06 12:43:00,1.6157,1.6158,1.6156,1.6157,136300000.0
2006-03-06 12:44:00,1.6158,1.6159,1.6157,1.6158,136300000.0
2006-03-06 12:45:00,1.616,1.616,1.6157,1.6159,136300000.0
2006-03-06 12:46:00,1.6158,1.6163,1.6158,1.6163,136300000.0
2006-03-06 12:47:00,1.6162,1.6162,1.616,1.6162,136300000.0
2006-03-06 12:48:00,1.6161,1.6162,1.6158,1.616,136300000.0
2006-03-06 12:49:00,1.6161,1.6161,1.6158,1.6158,136300000.0
2006-03-06 12:50:00,1.6159,1.616,1.6158,1.616,136300000.0
2006-03-06 12:51:00,1.6159,1.616,1.6157,1.6157,136300000.0
2006-03-06 12:52:00,1.6158,1.6159,1.6158,1.6158,136300000.0
2006-03-06 12:53:00,1.6159,1.6159,1.6158,1.6159,136300000.0
2006-03-06 12:54:00,1.6158,1.616,1.6157,1.6159,136300000.0
2006-03-06 12:55:00,1.6158,1.6158,1.6157,1.6157,136300000.0
2006-03-06 12:57:00,1.6154,1.6156,1.6154,1.6154,136300000.0
2006-03-06 12:58:00,1.6155,1.6157,1.6154,1.6155,136300000.0
2006-03-06 12:59:00,1.6154,1.6155,1.6153,1.6153,136300000.0
2006-03-06 13:00:00,1.6155,1.6159,1.6155,1.6155,136300000.0
2006-03-06 13:01:00,1.6154,1.6158,1.6154,1.6158,136300000.0
2006-03-06 13:02:00,1.6157,1.6158,1.6156,1.6156,136300000.0
2006-03-06 13:03:00,1.6155,1.6159,1.6155,1.6158,136300000.0
2006-03-06 13:04:00,1.6157,1.616,1.6156,1.6157,136300000.0
2006-03-06 13:05:00,1.6156,1.6161,1.6156,1.6161,136300000.0
2006-03-06 13:06:00,1.6162,1.6162,1.6161,1.6161,136300000.0
2006-03-06 13:07:00,1.6162,1.6166,1.6161,1.6165,136300000.0
2006-03-06 13:08:00,1.6166,1.6167,1.6165,1.6166,136300000.0
2006-03-06 13:09:00,1.6165,1.6167,1.6163,1.6163,136300000.0
2006-03-06 13:10:00,1.6162,1.6163,1.6162,1.6163,136300000.0
2006-03-06 13:11:00,1.6164,1.6165,1.6163,1.6163,136300000.0
2006-03-06 13:12:00,1.6162,1.6165,1.6162,1.6163,136300000.0
2006-03-06 13:13:00,1.6162,1.6162,1.6162,1.6162,136300000.0
2006-03-06 13:14:00,1.6161,1.6169,1.6161,1.6168,136300000.0
2006-03-06 13:15:00,1.6167,1.6167,1.6163,1.6163,136300000.0
2006-03-06 13:16:00,1.6162,1.6162,1.616,1.616,136300000.0
2006-03-06 13:17:00,1.6159,1.6159,1.6159,1.6159,136300000.0
2006-03-06 13:18:00,1.6158,1.6159,1.6157,1.6157,136300000.0
2006-03-06 13:19:00,1.6156,1.6157,1.6154,1.6155,136300000.0
2006-03-06 13:20:00,1.6154,1.6158,1.6154,1.6156,136300000.0
2006-03-06 13:21:00,1.6158,1.6159,1.6155,1.6156,136300000.0
2006-03-06 13:22:00,1.6155,1.6157,1.6153,1.6155,136300000.0
2006-03-06 13:23:00,1.6156,1.6156,1.6156,1.6156,136300000.0
2006-03-06 13:24:00,1.6157,1.6161,1.6156,1.6159,136300000.0
2006-03-06 13:25:00,1.6157,1.616,1.6157,1.6159,136300000.0
2006-03-06 13:26:00,1.616,1.6161,1.616,1.616,136300000.0
2006-03-06 13:27:00,1.6159,1.6163,1.6159,1.616,136300000.0
2006-03-06 13:28:00,1.6161,1.6163,1.6161,1.6163,136300000.0
2006-03-06 13:29:00,1.6162,1.6163,1.6158,1.6159,136300000.0
2006-03-06 13:30:00,1.616,1.6168,1.616,1.6168,136300000.0
2006-03-06 13:31:00,1.617,1.6175,1.6168,1.6169,136300000.0
2006-03-06 13:32:00,1.617,1.6173,1.6168,1.6168,136300000.0
2006-03-06 13:33:00,1.617,1.6171,1.6168,1.617,136300000.0
2006-03-06 13:34:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2006-03-06 13:35:00,1.6167,1.6169,1.6165,1.6169,136300000.0
2006-03-06 13:36:00,1.6168,1.617,1.6165,1.6167,136300000.0
2006-03-06 13:37:00,1.6168,1.6168,1.6166,1.6167,136300000.0
2006-03-06 13:38:00,1.6166,1.6168,1.6166,1.6168,136300000.0
2006-03-06 13:39:00,1.6171,1.6171,1.6168,1.6168,136300000.0
2006-03-06 13:40:00,1.6169,1.6169,1.6164,1.6165,136300000.0
2006-03-06 13:41:00,1.6164,1.617,1.6163,1.6167,136300000.0
2006-03-06 13:42:00,1.6166,1.6166,1.6161,1.6164,136300000.0
2006-03-06 13:43:00,1.6165,1.6167,1.6159,1.616,136300000.0
2006-03-06 13:44:00,1.6161,1.6163,1.6161,1.6162,136300000.0
2006-03-06 13:45:00,1.6163,1.6165,1.6162,1.6164,136300000.0
2006-03-06 13:46:00,1.6163,1.6163,1.6161,1.6162,136300000.0
2006-03-06 13:47:00,1.6163,1.6165,1.6162,1.6164,136300000.0
2006-03-06 13:48:00,1.6162,1.6164,1.6162,1.6162,136300000.0
2006-03-06 13:49:00,1.6161,1.6164,1.6161,1.6162,136300000.0
2006-03-06 13:50:00,1.6161,1.6161,1.6157,1.6158,136300000.0
2006-03-06 13:51:00,1.6159,1.616,1.6158,1.6158,136300000.0
2006-03-06 13:52:00,1.6159,1.6162,1.6158,1.616,136300000.0
2006-03-06 13:53:00,1.6161,1.6163,1.6161,1.6161,136300000.0
2006-03-06 13:54:00,1.6162,1.6166,1.6162,1.6166,136300000.0
2006-03-06 13:55:00,1.6165,1.6165,1.6161,1.6162,136300000.0
2006-03-06 13:56:00,1.6163,1.6165,1.6161,1.6165,136300000.0
2006-03-06 13:57:00,1.6164,1.6164,1.6161,1.6161,136300000.0
2006-03-06 13:58:00,1.616,1.6166,1.6159,1.6165,136300000.0
2006-03-06 13:59:00,1.6163,1.6169,1.616,1.6169,136300000.0
2006-03-06 14:00:00,1.6168,1.6171,1.6167,1.617,136300000.0
2006-03-06 14:01:00,1.6169,1.617,1.6165,1.6165,136300000.0
2006-03-06 14:02:00,1.6166,1.6166,1.6163,1.6164,136300000.0
2006-03-06 14:03:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-03-06 14:04:00,1.6166,1.6166,1.6163,1.6164,136300000.0
2006-03-06 14:05:00,1.6165,1.6165,1.6159,1.616,136300000.0
2006-03-06 14:06:00,1.6159,1.6161,1.6159,1.616,136300000.0
2006-03-06 14:07:00,1.6159,1.616,1.6159,1.6159,136300000.0
2006-03-06 14:08:00,1.616,1.6161,1.6154,1.6155,136300000.0
2006-03-06 14:09:00,1.6156,1.6158,1.6154,1.6157,136300000.0
2006-03-06 14:10:00,1.6158,1.616,1.6158,1.6159,136300000.0
2006-03-06 14:11:00,1.6162,1.6164,1.6161,1.6162,136300000.0
2006-03-06 14:12:00,1.6163,1.6165,1.6162,1.6163,136300000.0
2006-03-06 14:13:00,1.6162,1.6163,1.6161,1.6162,136300000.0
2006-03-06 14:14:00,1.6161,1.6165,1.6161,1.6163,136300000.0
2006-03-06 14:15:00,1.6165,1.6167,1.6164,1.6167,136300000.0
2006-03-06 14:16:00,1.6165,1.6166,1.6163,1.6164,136300000.0
2006-03-06 14:17:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2006-03-06 14:18:00,1.6166,1.6166,1.6165,1.6165,136300000.0
2006-03-06 14:19:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2006-03-06 14:20:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2006-03-06 14:21:00,1.6165,1.6165,1.6161,1.6163,136300000.0
2006-03-06 14:22:00,1.6165,1.6167,1.6163,1.6165,136300000.0
2006-03-06 14:23:00,1.6163,1.6167,1.6163,1.6165,136300000.0
2006-03-06 14:24:00,1.6166,1.6166,1.6162,1.6163,136300000.0
2006-03-06 14:25:00,1.6164,1.6167,1.6164,1.6166,136300000.0
2006-03-06 14:26:00,1.6165,1.6165,1.6163,1.6163,136300000.0
2006-03-06 14:27:00,1.6162,1.6173,1.616,1.6173,136300000.0
2006-03-06 14:28:00,1.6172,1.6173,1.6171,1.6173,136300000.0
2006-03-06 14:29:00,1.6174,1.6175,1.617,1.6174,136300000.0
2006-03-06 14:30:00,1.6172,1.6172,1.617,1.6172,136300000.0
2006-03-06 14:31:00,1.6171,1.6173,1.6171,1.6172,136300000.0
2006-03-06 14:32:00,1.6171,1.6172,1.6167,1.6168,136300000.0
2006-03-06 14:33:00,1.6166,1.6169,1.6165,1.6167,136300000.0
2006-03-06 14:34:00,1.6166,1.6168,1.6163,1.6167,136300000.0
2006-03-06 14:35:00,1.6166,1.6169,1.6165,1.6169,136300000.0
2006-03-06 14:36:00,1.6167,1.6169,1.6164,1.6164,136300000.0
2006-03-06 14:37:00,1.6165,1.6165,1.6161,1.6162,136300000.0
2006-03-06 14:38:00,1.6161,1.6166,1.6161,1.6165,136300000.0
2006-03-06 14:39:00,1.6166,1.6167,1.6162,1.6163,136300000.0
2006-03-06 14:40:00,1.6164,1.6167,1.6164,1.6165,136300000.0
2006-03-06 14:41:00,1.6164,1.6167,1.6164,1.6167,136300000.0
2006-03-06 14:42:00,1.6165,1.6168,1.6164,1.6168,136300000.0
2006-03-06 14:43:00,1.6167,1.6171,1.6166,1.6166,136300000.0
2006-03-06 14:44:00,1.6167,1.6169,1.6164,1.6165,136300000.0
2006-03-06 14:45:00,1.6166,1.6167,1.6163,1.6163,136300000.0
2006-03-06 14:46:00,1.6164,1.6167,1.6163,1.6163,136300000.0
2006-03-06 14:47:00,1.6162,1.6164,1.6162,1.6164,136300000.0
2006-03-06 14:48:00,1.6165,1.6167,1.6163,1.6166,136300000.0
2006-03-06 14:49:00,1.6165,1.6165,1.6161,1.6161,136300000.0
2006-03-06 14:50:00,1.6165,1.6167,1.6163,1.6167,136300000.0
2006-03-06 14:51:00,1.6166,1.6169,1.6165,1.6169,136300000.0
2006-03-06 14:52:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2006-03-06 14:53:00,1.6167,1.6168,1.6165,1.6165,136300000.0
2006-03-06 14:54:00,1.6166,1.6168,1.6166,1.6166,136300000.0
2006-03-06 14:55:00,1.6169,1.6169,1.6164,1.6166,136300000.0
2006-03-06 14:56:00,1.6165,1.6169,1.6165,1.6167,136300000.0
2006-03-06 14:57:00,1.6166,1.6167,1.6166,1.6166,136300000.0
2006-03-06 14:58:00,1.6167,1.6167,1.6167,1.6167,136300000.0
2006-03-06 14:59:00,1.6166,1.6169,1.6166,1.6166,136300000.0
2006-03-06 15:00:00,1.6165,1.6168,1.6165,1.6166,136300000.0
2006-03-06 15:01:00,1.6167,1.6171,1.6167,1.617,136300000.0
2006-03-06 15:02:00,1.6169,1.617,1.6165,1.6165,136300000.0
2006-03-06 15:03:00,1.6164,1.6168,1.6164,1.6167,136300000.0
2006-03-06 15:04:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2006-03-06 15:05:00,1.6167,1.6167,1.6165,1.6165,136300000.0
2006-03-06 15:06:00,1.6163,1.6165,1.6163,1.6164,136300000.0
2006-03-06 15:07:00,1.6165,1.6166,1.6163,1.6163,136300000.0
2006-03-06 15:09:00,1.6162,1.6163,1.6159,1.6163,136300000.0
2006-03-06 15:10:00,1.6162,1.6167,1.6161,1.6167,136300000.0
2006-03-06 15:11:00,1.6166,1.6166,1.6164,1.6164,136300000.0
2006-03-06 15:12:00,1.6163,1.6163,1.6162,1.6162,136300000.0
2006-03-06 15:13:00,1.6163,1.6165,1.6162,1.6162,136300000.0
2006-03-06 15:14:00,1.6163,1.6164,1.6163,1.6164,136300000.0
2006-03-06 15:15:00,1.6165,1.6166,1.6163,1.6166,136300000.0
2006-03-06 15:16:00,1.6168,1.6168,1.6166,1.6168,136300000.0
2006-03-06 15:17:00,1.6167,1.6168,1.6167,1.6168,136300000.0
2006-03-06 15:18:00,1.6169,1.6173,1.6169,1.617,136300000.0
2006-03-06 15:19:00,1.6169,1.617,1.6168,1.6168,136300000.0
2006-03-06 15:20:00,1.6167,1.6173,1.6164,1.6173,136300000.0
2006-03-06 15:21:00,1.6174,1.6174,1.6173,1.6173,136300000.0
2006-03-06 15:22:00,1.6171,1.6173,1.617,1.617,136300000.0
2006-03-06 15:23:00,1.6169,1.617,1.6167,1.6167,136300000.0
2006-03-06 15:24:00,1.6166,1.6169,1.6166,1.6168,136300000.0
2006-03-06 15:25:00,1.6169,1.6171,1.6168,1.6169,136300000.0
2006-03-06 15:26:00,1.6171,1.6171,1.6169,1.617,136300000.0
2006-03-06 15:27:00,1.6169,1.617,1.6167,1.6168,136300000.0
2006-03-06 15:28:00,1.617,1.617,1.6168,1.617,136300000.0
2006-03-06 15:29:00,1.6169,1.6172,1.6168,1.6171,136300000.0
2006-03-06 15:30:00,1.617,1.6173,1.617,1.6171,136300000.0
2006-03-06 15:31:00,1.6172,1.6172,1.6171,1.6171,136300000.0
2006-03-06 15:32:00,1.6172,1.6172,1.617,1.617,136300000.0
2006-03-06 15:33:00,1.6171,1.6171,1.617,1.6171,136300000.0
2006-03-06 15:34:00,1.617,1.6175,1.617,1.6172,136300000.0
2006-03-06 15:35:00,1.6174,1.6174,1.617,1.617,136300000.0
2006-03-06 15:36:00,1.6172,1.6175,1.6171,1.6173,136300000.0
2006-03-06 15:37:00,1.6174,1.6175,1.6172,1.6173,136300000.0
2006-03-06 15:38:00,1.6175,1.6175,1.6171,1.6172,136300000.0
2006-03-06 15:39:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2006-03-06 15:40:00,1.6172,1.6173,1.6172,1.6172,136300000.0
2006-03-06 15:41:00,1.6171,1.6172,1.617,1.6171,136300000.0
2006-03-06 15:42:00,1.6172,1.6172,1.6171,1.6171,136300000.0
2006-03-06 15:43:00,1.6172,1.6176,1.6171,1.6176,136300000.0
2006-03-06 15:44:00,1.6175,1.6178,1.6175,1.6177,136300000.0
2006-03-06 15:45:00,1.6176,1.6178,1.6176,1.6178,136300000.0
2006-03-06 15:46:00,1.6177,1.6179,1.6176,1.6176,136300000.0
2006-03-06 15:47:00,1.6177,1.6178,1.6174,1.6175,136300000.0
2006-03-06 15:48:00,1.6174,1.6176,1.6173,1.6175,136300000.0
2006-03-06 15:49:00,1.6174,1.6176,1.6174,1.6176,136300000.0
2006-03-06 15:50:00,1.6175,1.6178,1.6175,1.6178,136300000.0
2006-03-06 15:51:00,1.6177,1.6179,1.6176,1.6176,136300000.0
2006-03-06 15:52:00,1.6177,1.618,1.6177,1.6178,136300000.0
2006-03-06 15:53:00,1.6177,1.618,1.6177,1.618,136300000.0
2006-03-06 15:54:00,1.6181,1.6181,1.6179,1.618,136300000.0
2006-03-06 15:55:00,1.6181,1.6186,1.6181,1.6184,136300000.0
2006-03-06 15:56:00,1.6186,1.6187,1.6184,1.6185,136300000.0
2006-03-06 15:57:00,1.6186,1.6189,1.6184,1.6189,136300000.0
2006-03-06 15:58:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2006-03-06 15:59:00,1.6188,1.619,1.6186,1.6188,136300000.0
2006-03-06 16:00:00,1.6187,1.6192,1.6183,1.6187,136300000.0
2006-03-06 16:01:00,1.6186,1.6187,1.6184,1.6186,136300000.0
2006-03-06 16:02:00,1.6187,1.619,1.6186,1.6189,136300000.0
2006-03-06 16:03:00,1.619,1.6192,1.6188,1.6188,136300000.0
2006-03-06 16:04:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-03-06 16:05:00,1.6186,1.6189,1.6185,1.6188,136300000.0
2006-03-06 16:06:00,1.6186,1.6187,1.6183,1.6184,136300000.0
2006-03-06 16:07:00,1.6183,1.6188,1.6182,1.6184,136300000.0
2006-03-06 16:08:00,1.6183,1.6187,1.6183,1.6185,136300000.0
2006-03-06 16:09:00,1.6186,1.6187,1.6177,1.6179,136300000.0
2006-03-06 16:10:00,1.618,1.6183,1.6179,1.6183,136300000.0
2006-03-06 16:11:00,1.6184,1.6185,1.6181,1.6183,136300000.0
2006-03-06 16:12:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2006-03-06 16:13:00,1.6183,1.6184,1.6181,1.6181,136300000.0
2006-03-06 16:14:00,1.6182,1.6185,1.6182,1.6183,136300000.0
2006-03-06 16:15:00,1.6182,1.6184,1.6178,1.6179,136300000.0
2006-03-06 16:16:00,1.618,1.6182,1.6178,1.6182,136300000.0
2006-03-06 16:17:00,1.6181,1.6181,1.6177,1.6179,136300000.0
2006-03-06 16:18:00,1.6178,1.6179,1.6174,1.6174,136300000.0
2006-03-06 16:19:00,1.6173,1.6178,1.6173,1.6175,136300000.0
2006-03-06 16:20:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2006-03-06 16:21:00,1.6177,1.6179,1.6174,1.6177,136300000.0
2006-03-06 16:22:00,1.6176,1.6177,1.6174,1.6176,136300000.0
2006-03-06 16:23:00,1.6179,1.618,1.6177,1.618,136300000.0
2006-03-06 16:24:00,1.6179,1.6182,1.6179,1.6179,136300000.0
2006-03-06 16:25:00,1.6178,1.6179,1.6175,1.6175,136300000.0
2006-03-06 16:26:00,1.6174,1.6178,1.6174,1.6175,136300000.0
2006-03-06 16:27:00,1.6177,1.6179,1.6173,1.6174,136300000.0
2006-03-06 16:28:00,1.6175,1.6177,1.6174,1.6177,136300000.0
2006-03-06 16:29:00,1.6174,1.6175,1.6172,1.6174,136300000.0
2006-03-06 16:30:00,1.6173,1.6179,1.6173,1.6177,136300000.0
2006-03-06 16:31:00,1.6178,1.6178,1.6173,1.6173,136300000.0
2006-03-06 16:32:00,1.6174,1.6174,1.6169,1.617,136300000.0
2006-03-06 16:33:00,1.6171,1.6173,1.617,1.6171,136300000.0
2006-03-06 16:34:00,1.6173,1.6175,1.6172,1.6174,136300000.0
2006-03-06 16:35:00,1.6173,1.6173,1.6171,1.6173,136300000.0
2006-03-06 16:36:00,1.6172,1.6177,1.6169,1.6176,136300000.0
2006-03-06 16:37:00,1.6177,1.6177,1.6171,1.6173,136300000.0
2006-03-06 16:38:00,1.6175,1.6176,1.6171,1.6171,136300000.0
2006-03-06 16:39:00,1.6172,1.6173,1.6168,1.6169,136300000.0
2006-03-06 16:40:00,1.617,1.6175,1.617,1.6173,136300000.0
2006-03-06 16:41:00,1.6174,1.6174,1.6171,1.6173,136300000.0
2006-03-06 16:42:00,1.6172,1.6177,1.6172,1.6176,136300000.0
2006-03-06 16:43:00,1.6177,1.6179,1.6175,1.6175,136300000.0
2006-03-06 16:44:00,1.6179,1.6181,1.6178,1.618,136300000.0
2006-03-06 16:45:00,1.6179,1.6184,1.6179,1.6184,136300000.0
2006-03-06 16:46:00,1.6182,1.6184,1.618,1.6182,136300000.0
2006-03-06 16:47:00,1.6184,1.6184,1.618,1.6181,136300000.0
2006-03-06 16:48:00,1.6179,1.6182,1.6179,1.6181,136300000.0
2006-03-06 16:49:00,1.618,1.6182,1.618,1.6181,136300000.0
2006-03-06 16:50:00,1.618,1.618,1.6179,1.618,136300000.0
2006-03-06 16:51:00,1.6182,1.6182,1.6179,1.6179,136300000.0
2006-03-06 16:52:00,1.6178,1.6178,1.6175,1.6175,136300000.0
2006-03-06 16:53:00,1.6174,1.6174,1.6173,1.6174,136300000.0
2006-03-06 16:54:00,1.6175,1.6176,1.6173,1.6176,136300000.0
2006-03-06 16:55:00,1.6174,1.6174,1.6171,1.6172,136300000.0
2006-03-06 16:56:00,1.6171,1.6171,1.6169,1.617,136300000.0
2006-03-06 16:57:00,1.6169,1.6172,1.6169,1.6172,136300000.0
2006-03-06 16:58:00,1.617,1.6176,1.6167,1.6176,136300000.0
2006-03-06 16:59:00,1.6177,1.6178,1.6171,1.6175,136300000.0
2006-03-06 17:00:00,1.6174,1.6183,1.6172,1.6179,136300000.0
2006-03-06 17:01:00,1.618,1.6183,1.6177,1.618,136300000.0
2006-03-06 17:02:00,1.6181,1.6181,1.6178,1.618,136300000.0
2006-03-06 17:03:00,1.6179,1.6183,1.6176,1.618,136300000.0
2006-03-06 17:04:00,1.6181,1.6185,1.618,1.6182,136300000.0
2006-03-06 17:05:00,1.6181,1.6186,1.6181,1.6184,136300000.0
2006-03-06 17:06:00,1.6182,1.6184,1.6182,1.6184,136300000.0
2006-03-06 17:07:00,1.6183,1.6186,1.6181,1.6186,136300000.0
2006-03-06 17:08:00,1.6184,1.6187,1.6183,1.6186,136300000.0
2006-03-06 17:09:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-03-06 17:10:00,1.6186,1.6189,1.6186,1.6188,136300000.0
2006-03-06 17:11:00,1.6187,1.6189,1.6186,1.6187,136300000.0
2006-03-06 17:12:00,1.6186,1.6187,1.6185,1.6186,136300000.0
2006-03-06 17:13:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-03-06 17:14:00,1.6186,1.6186,1.6183,1.6184,136300000.0
2006-03-06 17:15:00,1.6183,1.6184,1.6181,1.6183,136300000.0
2006-03-06 17:16:00,1.6182,1.6184,1.6182,1.6182,136300000.0
2006-03-06 17:17:00,1.6184,1.6187,1.6183,1.6185,136300000.0
2006-03-06 17:18:00,1.6186,1.6187,1.6185,1.6186,136300000.0
2006-03-06 17:19:00,1.6185,1.6185,1.6183,1.6183,136300000.0
2006-03-06 17:20:00,1.6185,1.6186,1.6182,1.6182,136300000.0
2006-03-06 17:21:00,1.6181,1.6182,1.6181,1.6182,136300000.0
2006-03-06 17:22:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-03-06 17:23:00,1.6182,1.6182,1.6177,1.618,136300000.0
2006-03-06 17:24:00,1.6179,1.6185,1.6179,1.6182,136300000.0
2006-03-06 17:25:00,1.6183,1.6189,1.6179,1.6185,136300000.0
2006-03-06 17:26:00,1.6186,1.6192,1.6186,1.6189,136300000.0
2006-03-06 17:27:00,1.6188,1.6188,1.6183,1.6187,136300000.0
2006-03-06 17:28:00,1.6186,1.6186,1.618,1.6181,136300000.0
2006-03-06 17:29:00,1.6182,1.6184,1.6181,1.6184,136300000.0
2006-03-06 17:30:00,1.6183,1.6185,1.618,1.618,136300000.0
2006-03-06 17:31:00,1.6179,1.6184,1.6179,1.6182,136300000.0
2006-03-06 17:32:00,1.618,1.6182,1.6178,1.6182,136300000.0
2006-03-06 17:33:00,1.6183,1.6186,1.6181,1.6183,136300000.0
2006-03-06 17:34:00,1.6185,1.6188,1.6182,1.6185,136300000.0
2006-03-06 17:35:00,1.6183,1.6184,1.618,1.6183,136300000.0
2006-03-06 17:36:00,1.6185,1.6189,1.6183,1.6183,136300000.0
2006-03-06 17:37:00,1.6184,1.6184,1.618,1.6181,136300000.0
2006-03-06 17:38:00,1.6182,1.6189,1.6182,1.6187,136300000.0
2006-03-06 17:39:00,1.6188,1.6193,1.6188,1.6193,136300000.0
2006-03-06 17:40:00,1.6191,1.6194,1.619,1.6191,136300000.0
2006-03-06 17:41:00,1.619,1.6193,1.619,1.6192,136300000.0
2006-03-06 17:42:00,1.6195,1.6198,1.6195,1.6195,136300000.0
2006-03-06 17:43:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-03-06 17:44:00,1.6192,1.6197,1.6188,1.6195,136300000.0
2006-03-06 17:45:00,1.6196,1.6196,1.6193,1.6196,136300000.0
2006-03-06 17:46:00,1.6198,1.6203,1.6196,1.6202,136300000.0
2006-03-06 17:47:00,1.6201,1.6201,1.6194,1.6197,136300000.0
2006-03-06 17:48:00,1.6196,1.6199,1.6195,1.6196,136300000.0
2006-03-06 17:49:00,1.6195,1.6198,1.6193,1.6193,136300000.0
2006-03-06 17:50:00,1.6194,1.6196,1.6193,1.6195,136300000.0
2006-03-06 17:51:00,1.6196,1.6198,1.6192,1.6196,136300000.0
2006-03-06 17:52:00,1.6195,1.6197,1.6193,1.6195,136300000.0
2006-03-06 17:53:00,1.6196,1.6199,1.6194,1.6194,136300000.0
2006-03-06 17:54:00,1.6195,1.6196,1.6192,1.6196,136300000.0
2006-03-06 17:55:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-06 17:56:00,1.6195,1.6198,1.6193,1.6193,136300000.0
2006-03-06 17:57:00,1.6194,1.6196,1.6192,1.6193,136300000.0
2006-03-06 17:58:00,1.6194,1.6197,1.6194,1.6194,136300000.0
2006-03-06 17:59:00,1.6193,1.6195,1.619,1.6195,136300000.0
2006-03-06 18:00:00,1.6196,1.6197,1.6193,1.6193,136300000.0
2006-03-06 18:01:00,1.6195,1.6197,1.6193,1.6195,136300000.0
2006-03-06 18:02:00,1.6196,1.6197,1.6192,1.6197,136300000.0
2006-03-06 18:03:00,1.6196,1.6197,1.6193,1.6195,136300000.0
2006-03-06 18:04:00,1.6194,1.6196,1.6194,1.6194,136300000.0
2006-03-06 18:05:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2006-03-06 18:06:00,1.6195,1.6197,1.6193,1.6193,136300000.0
2006-03-06 18:07:00,1.6195,1.6197,1.6193,1.6193,136300000.0
2006-03-06 18:08:00,1.6195,1.6196,1.6194,1.6196,136300000.0
2006-03-06 18:09:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2006-03-06 18:10:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2006-03-06 18:11:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-03-06 18:12:00,1.62,1.6202,1.62,1.6202,136300000.0
2006-03-06 18:13:00,1.6203,1.6208,1.6198,1.6198,136300000.0
2006-03-06 18:14:00,1.6196,1.6196,1.6192,1.6195,136300000.0
2006-03-06 18:15:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2006-03-06 18:16:00,1.6195,1.6195,1.6189,1.6192,136300000.0
2006-03-06 18:17:00,1.6193,1.6194,1.619,1.6194,136300000.0
2006-03-06 18:18:00,1.6195,1.6195,1.6188,1.619,136300000.0
2006-03-06 18:19:00,1.6188,1.6189,1.613,1.6186,136300000.0
2006-03-06 18:20:00,1.6183,1.6197,1.6183,1.619,136300000.0
2006-03-06 18:21:00,1.6189,1.6202,1.6189,1.6197,136300000.0
2006-03-06 18:22:00,1.6196,1.6196,1.6193,1.6195,136300000.0
2006-03-06 18:23:00,1.6198,1.6198,1.6192,1.6192,136300000.0
2006-03-06 18:24:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-03-06 18:25:00,1.619,1.6197,1.619,1.6196,136300000.0
2006-03-06 18:26:00,1.6195,1.6199,1.6194,1.6199,136300000.0
2006-03-06 18:27:00,1.6194,1.6201,1.6194,1.6199,136300000.0
2006-03-06 18:28:00,1.62,1.6204,1.62,1.6202,136300000.0
2006-03-06 18:29:00,1.6201,1.6204,1.6195,1.6195,136300000.0
2006-03-06 18:30:00,1.6196,1.6197,1.6192,1.6193,136300000.0
2006-03-06 18:31:00,1.6192,1.62,1.6192,1.6199,136300000.0
2006-03-06 18:32:00,1.6197,1.6201,1.6196,1.6199,136300000.0
2006-03-06 18:33:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-03-06 18:34:00,1.6199,1.6204,1.6199,1.6201,136300000.0
2006-03-06 18:35:00,1.62,1.6202,1.62,1.6201,136300000.0
2006-03-06 18:36:00,1.6203,1.6203,1.6198,1.6198,136300000.0
2006-03-06 18:37:00,1.6197,1.6201,1.6197,1.62,136300000.0
2006-03-06 18:38:00,1.6201,1.6202,1.6198,1.6202,136300000.0
2006-03-06 18:39:00,1.6203,1.6205,1.6201,1.6204,136300000.0
2006-03-06 18:40:00,1.6203,1.6207,1.6203,1.6205,136300000.0
2006-03-06 18:41:00,1.6206,1.6211,1.6204,1.6208,136300000.0
2006-03-06 18:42:00,1.6207,1.6217,1.6207,1.6215,136300000.0
2006-03-06 18:43:00,1.6214,1.6221,1.6213,1.6214,136300000.0
2006-03-06 18:44:00,1.6215,1.6217,1.6212,1.6213,136300000.0
2006-03-06 18:45:00,1.6212,1.6214,1.6208,1.6211,136300000.0
2006-03-06 18:46:00,1.621,1.6213,1.6206,1.6213,136300000.0
2006-03-06 18:47:00,1.6211,1.6215,1.6211,1.6213,136300000.0
2006-03-06 18:48:00,1.6214,1.6214,1.621,1.6213,136300000.0
2006-03-06 18:49:00,1.621,1.6213,1.6208,1.621,136300000.0
2006-03-06 18:50:00,1.6211,1.6213,1.6209,1.6211,136300000.0
2006-03-06 18:51:00,1.621,1.6212,1.6209,1.6211,136300000.0
2006-03-06 18:52:00,1.621,1.6212,1.621,1.6211,136300000.0
2006-03-06 18:53:00,1.6212,1.6214,1.621,1.6214,136300000.0
2006-03-06 18:54:00,1.6213,1.6213,1.621,1.6212,136300000.0
2006-03-06 18:55:00,1.6209,1.6209,1.6205,1.6206,136300000.0
2006-03-06 18:56:00,1.6208,1.6208,1.6203,1.6208,136300000.0
2006-03-06 18:57:00,1.6207,1.6208,1.6205,1.6207,136300000.0
2006-03-06 18:58:00,1.6206,1.6211,1.6206,1.6211,136300000.0
2006-03-06 18:59:00,1.621,1.621,1.6207,1.6209,136300000.0
2006-03-06 19:00:00,1.6207,1.621,1.6207,1.6208,136300000.0
2006-03-06 19:01:00,1.6209,1.6211,1.6207,1.6208,136300000.0
2006-03-06 19:02:00,1.6207,1.6211,1.6207,1.6208,136300000.0
2006-03-06 19:03:00,1.6209,1.6211,1.6206,1.6211,136300000.0
2006-03-06 19:04:00,1.6212,1.6212,1.621,1.6211,136300000.0
2006-03-06 19:05:00,1.621,1.6213,1.621,1.6212,136300000.0
2006-03-06 19:06:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-03-06 19:07:00,1.6214,1.6215,1.6212,1.6215,136300000.0
2006-03-06 19:08:00,1.6214,1.6219,1.6214,1.6217,136300000.0
2006-03-06 19:09:00,1.6216,1.6217,1.6213,1.6217,136300000.0
2006-03-06 19:10:00,1.6218,1.6221,1.6216,1.6216,136300000.0
2006-03-06 19:11:00,1.6218,1.6218,1.6213,1.6213,136300000.0
2006-03-06 19:12:00,1.6214,1.6216,1.621,1.6214,136300000.0
2006-03-06 19:13:00,1.6213,1.6213,1.621,1.6211,136300000.0
2006-03-06 19:14:00,1.621,1.6217,1.621,1.6212,136300000.0
2006-03-06 19:15:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2006-03-06 19:16:00,1.6212,1.6214,1.621,1.6214,136300000.0
2006-03-06 19:17:00,1.6213,1.6214,1.6212,1.6213,136300000.0
2006-03-06 19:18:00,1.6211,1.6217,1.6211,1.6217,136300000.0
2006-03-06 19:19:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2006-03-06 19:20:00,1.6214,1.6214,1.6212,1.6213,136300000.0
2006-03-06 19:21:00,1.6212,1.6214,1.6212,1.6214,136300000.0
2006-03-06 19:22:00,1.6213,1.6216,1.621,1.621,136300000.0
2006-03-06 19:23:00,1.6211,1.6212,1.6207,1.6208,136300000.0
2006-03-06 19:24:00,1.621,1.6214,1.621,1.6214,136300000.0
2006-03-06 19:25:00,1.6213,1.6216,1.6211,1.6215,136300000.0
2006-03-06 19:26:00,1.6214,1.6214,1.6208,1.6208,136300000.0
2006-03-06 19:28:00,1.6207,1.6211,1.6207,1.6209,136300000.0
2006-03-06 19:29:00,1.6211,1.6216,1.6209,1.6213,136300000.0
2006-03-06 19:30:00,1.6214,1.6214,1.6209,1.621,136300000.0
2006-03-06 19:31:00,1.6211,1.6217,1.621,1.6217,136300000.0
2006-03-06 19:32:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2006-03-06 19:33:00,1.6215,1.6216,1.6213,1.6216,136300000.0
2006-03-06 19:34:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2006-03-06 19:35:00,1.6214,1.6215,1.6213,1.6213,136300000.0
2006-03-06 19:36:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2006-03-06 19:38:00,1.6215,1.6215,1.6211,1.6214,136300000.0
2006-03-06 19:39:00,1.6215,1.6219,1.6215,1.6218,136300000.0
2006-03-06 19:40:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-03-06 19:41:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-03-06 19:42:00,1.6218,1.6219,1.6217,1.6219,136300000.0
2006-03-06 19:43:00,1.6217,1.6219,1.6213,1.6214,136300000.0
2006-03-06 19:44:00,1.6213,1.6218,1.6213,1.6218,136300000.0
2006-03-06 19:45:00,1.6217,1.6217,1.6214,1.6214,136300000.0
2006-03-06 19:46:00,1.6213,1.6214,1.6212,1.6213,136300000.0
2006-03-06 19:47:00,1.6214,1.6217,1.6213,1.6216,136300000.0
2006-03-06 19:48:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2006-03-06 19:49:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2006-03-06 19:50:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2006-03-06 19:51:00,1.6213,1.6214,1.6212,1.6214,136300000.0
2006-03-06 19:52:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2006-03-06 19:53:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2006-03-06 19:55:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2006-03-06 19:56:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2006-03-06 19:57:00,1.6218,1.6218,1.6215,1.6215,136300000.0
2006-03-06 19:58:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2006-03-06 19:59:00,1.6217,1.6218,1.6215,1.6216,136300000.0
2006-03-06 20:00:00,1.6218,1.622,1.6215,1.6216,136300000.0
2006-03-06 20:01:00,1.6215,1.6218,1.6215,1.6218,136300000.0
2006-03-06 20:02:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2006-03-06 20:03:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2006-03-06 20:04:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-03-06 20:05:00,1.622,1.6222,1.622,1.622,136300000.0
2006-03-06 20:06:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-06 20:07:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-06 20:08:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2006-03-06 20:09:00,1.6222,1.6225,1.6222,1.6225,136300000.0
2006-03-06 20:10:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-03-06 20:11:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2006-03-06 20:12:00,1.6226,1.6227,1.6224,1.6224,136300000.0
2006-03-06 20:13:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2006-03-06 20:14:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-03-06 20:15:00,1.6225,1.6225,1.6221,1.6225,136300000.0
2006-03-06 20:16:00,1.6226,1.6226,1.6221,1.6223,136300000.0
2006-03-06 20:17:00,1.6222,1.6222,1.6221,1.6221,136300000.0
2006-03-06 20:18:00,1.6223,1.6223,1.622,1.6223,136300000.0
2006-03-06 20:20:00,1.6222,1.6222,1.6221,1.6221,136300000.0
2006-03-06 20:21:00,1.622,1.6221,1.622,1.622,136300000.0
2006-03-06 20:22:00,1.6221,1.6225,1.622,1.6225,136300000.0
2006-03-06 20:23:00,1.6224,1.6225,1.6224,1.6225,136300000.0
2006-03-06 20:25:00,1.6227,1.6227,1.6222,1.6222,136300000.0
2006-03-06 20:26:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-03-06 20:27:00,1.622,1.6222,1.622,1.622,136300000.0
2006-03-06 20:28:00,1.6221,1.6222,1.6219,1.6219,136300000.0
2006-03-06 20:29:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-03-06 20:30:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-03-06 20:31:00,1.6222,1.6224,1.6221,1.6224,136300000.0
2006-03-06 20:32:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2006-03-06 20:33:00,1.6222,1.6225,1.6222,1.6224,136300000.0
2006-03-06 20:34:00,1.6225,1.6225,1.6223,1.6224,136300000.0
2006-03-06 20:35:00,1.6225,1.6229,1.6225,1.6229,136300000.0
2006-03-06 20:36:00,1.6228,1.623,1.6228,1.6229,136300000.0
2006-03-06 20:37:00,1.623,1.623,1.6226,1.6228,136300000.0
2006-03-06 20:38:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2006-03-06 20:39:00,1.6225,1.6227,1.6225,1.6227,136300000.0
2006-03-06 20:40:00,1.6226,1.6226,1.6223,1.6224,136300000.0
2006-03-06 20:41:00,1.6222,1.6224,1.6221,1.6221,136300000.0
2006-03-06 20:42:00,1.6222,1.6223,1.6222,1.6222,136300000.0
2006-03-06 20:43:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-03-06 20:44:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-03-06 20:45:00,1.6219,1.6219,1.6218,1.6219,136300000.0
2006-03-06 20:46:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-03-06 20:47:00,1.622,1.622,1.6219,1.622,136300000.0
2006-03-06 20:48:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-03-06 20:49:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-03-06 20:50:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-03-06 20:51:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2006-03-06 20:52:00,1.6219,1.6222,1.6218,1.622,136300000.0
2006-03-06 20:53:00,1.6221,1.6222,1.6219,1.622,136300000.0
2006-03-06 20:54:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-03-06 20:55:00,1.6221,1.6225,1.6221,1.6225,136300000.0
2006-03-06 20:56:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-03-06 20:57:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2006-03-06 20:58:00,1.6225,1.6229,1.6225,1.6228,136300000.0
2006-03-06 20:59:00,1.6229,1.6232,1.6227,1.6231,136300000.0
2006-03-06 21:00:00,1.6232,1.6235,1.6229,1.6233,136300000.0
2006-03-06 21:01:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2006-03-06 21:02:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2006-03-06 21:03:00,1.6237,1.6238,1.6235,1.6237,136300000.0
2006-03-06 21:04:00,1.6235,1.6238,1.6235,1.6237,136300000.0
2006-03-06 21:05:00,1.6236,1.6236,1.6234,1.6236,136300000.0
2006-03-06 21:06:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2006-03-06 21:07:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2006-03-06 21:08:00,1.6233,1.6237,1.6233,1.6234,136300000.0
2006-03-06 21:09:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2006-03-06 21:10:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2006-03-06 21:11:00,1.6237,1.6238,1.6235,1.6236,136300000.0
2006-03-06 21:12:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2006-03-06 21:13:00,1.6239,1.624,1.6238,1.6238,136300000.0
2006-03-06 21:14:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2006-03-06 21:15:00,1.6235,1.6239,1.6235,1.6238,136300000.0
2006-03-06 21:16:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2006-03-06 21:17:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2006-03-06 21:18:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2006-03-06 21:19:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-03-06 21:21:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-03-06 21:22:00,1.623,1.6231,1.623,1.623,136300000.0
2006-03-06 21:26:00,1.6231,1.6231,1.623,1.623,136300000.0
2006-03-06 21:27:00,1.6231,1.6233,1.623,1.6233,136300000.0
2006-03-06 21:29:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2006-03-06 21:30:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2006-03-06 21:31:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2006-03-06 21:32:00,1.6232,1.6232,1.6229,1.623,136300000.0
2006-03-06 21:33:00,1.6225,1.6228,1.6225,1.6228,136300000.0
2006-03-06 21:34:00,1.6226,1.6229,1.6226,1.6226,136300000.0
2006-03-06 21:35:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2006-03-06 21:36:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-03-06 21:37:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2006-03-06 21:38:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-03-06 21:39:00,1.6223,1.6223,1.6221,1.6222,136300000.0
2006-03-06 21:41:00,1.6221,1.6225,1.6221,1.6221,136300000.0
2006-03-06 21:42:00,1.6222,1.6226,1.6222,1.6226,136300000.0
2006-03-06 21:43:00,1.6227,1.6228,1.6225,1.6225,136300000.0
2006-03-06 21:44:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-03-06 21:45:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2006-03-06 21:46:00,1.6223,1.6225,1.6222,1.6225,136300000.0
2006-03-06 21:47:00,1.6226,1.6229,1.6226,1.6227,136300000.0
2006-03-06 21:48:00,1.6226,1.6227,1.6224,1.6225,136300000.0
2006-03-06 21:50:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2006-03-06 21:51:00,1.6227,1.6227,1.6226,1.6226,136300000.0
2006-03-06 21:52:00,1.6227,1.6227,1.6223,1.6224,136300000.0
2006-03-06 21:53:00,1.6226,1.6226,1.6222,1.6222,136300000.0
2006-03-06 21:54:00,1.6223,1.6223,1.6219,1.6222,136300000.0
2006-03-06 21:55:00,1.622,1.6222,1.6219,1.6222,136300000.0
2006-03-06 21:56:00,1.6223,1.6223,1.6218,1.6218,136300000.0
2006-03-06 21:57:00,1.6217,1.6221,1.6216,1.622,136300000.0
2006-03-06 21:58:00,1.6219,1.6222,1.6218,1.6218,136300000.0
2006-03-06 21:59:00,1.6217,1.6217,1.6214,1.6216,136300000.0
2006-03-06 22:00:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-03-06 22:01:00,1.6218,1.6223,1.6218,1.6219,136300000.0
2006-03-06 22:02:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-03-06 22:03:00,1.622,1.6222,1.622,1.622,136300000.0
2006-03-06 22:04:00,1.6219,1.622,1.6219,1.6219,136300000.0
2006-03-06 22:05:00,1.6218,1.6221,1.6218,1.6219,136300000.0
2006-03-06 22:06:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-03-06 22:07:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-06 22:08:00,1.6225,1.6225,1.6221,1.6224,136300000.0
2006-03-06 22:09:00,1.6223,1.6229,1.6223,1.6229,136300000.0
2006-03-06 22:10:00,1.6228,1.6228,1.6225,1.6226,136300000.0
2006-03-06 22:11:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2006-03-06 22:12:00,1.623,1.623,1.6229,1.6229,136300000.0
2006-03-06 22:13:00,1.6228,1.623,1.6228,1.6228,136300000.0
2006-03-06 22:14:00,1.623,1.623,1.6225,1.6226,136300000.0
2006-03-06 22:15:00,1.6227,1.6227,1.6224,1.6226,136300000.0
2006-03-06 22:16:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2006-03-06 22:17:00,1.6226,1.6228,1.6226,1.6227,136300000.0
2006-03-06 22:18:00,1.6228,1.6228,1.6227,1.6228,136300000.0
2006-03-06 22:19:00,1.623,1.623,1.6228,1.6228,136300000.0
2006-03-06 22:20:00,1.6229,1.623,1.6227,1.6227,136300000.0
2006-03-06 22:21:00,1.6226,1.6227,1.6223,1.6224,136300000.0
2006-03-06 22:22:00,1.6225,1.6226,1.6225,1.6225,136300000.0
2006-03-06 22:23:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-03-06 22:24:00,1.6225,1.6227,1.6225,1.6226,136300000.0
2006-03-06 22:25:00,1.6227,1.6229,1.6225,1.6225,136300000.0
2006-03-06 22:26:00,1.6224,1.6226,1.6223,1.6223,136300000.0
2006-03-06 22:27:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-06 22:28:00,1.6222,1.6225,1.6221,1.6225,136300000.0
2006-03-06 22:29:00,1.6226,1.6228,1.6223,1.6227,136300000.0
2006-03-06 22:30:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-03-06 22:31:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-03-06 22:32:00,1.6227,1.623,1.6227,1.6229,136300000.0
2006-03-06 22:33:00,1.6231,1.6236,1.623,1.6236,136300000.0
2006-03-06 22:34:00,1.6233,1.6235,1.6233,1.6233,136300000.0
2006-03-06 22:35:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-03-06 22:36:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-03-06 22:37:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2006-03-06 22:38:00,1.6234,1.6234,1.6231,1.6232,136300000.0
2006-03-06 22:39:00,1.6231,1.6232,1.6226,1.6229,136300000.0
2006-03-06 22:40:00,1.6228,1.6229,1.6226,1.6227,136300000.0
2006-03-06 22:42:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-03-06 22:43:00,1.6228,1.6228,1.6227,1.6227,136300000.0
2006-03-06 22:44:00,1.6228,1.6229,1.6227,1.6228,136300000.0
2006-03-06 22:45:00,1.6227,1.6228,1.6225,1.6226,136300000.0
2006-03-06 22:46:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-03-06 22:47:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-03-06 22:48:00,1.6225,1.6228,1.6223,1.6225,136300000.0
2006-03-06 22:49:00,1.6224,1.6225,1.6223,1.6224,136300000.0
2006-03-06 22:50:00,1.6223,1.6225,1.6223,1.6225,136300000.0
2006-03-06 22:51:00,1.6224,1.6227,1.6224,1.6226,136300000.0
2006-03-06 22:52:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2006-03-06 22:53:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-03-06 22:54:00,1.6228,1.6231,1.6227,1.623,136300000.0
2006-03-06 22:56:00,1.6229,1.6229,1.6227,1.6229,136300000.0
2006-03-06 22:57:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2006-03-06 22:58:00,1.6227,1.6227,1.6221,1.6221,136300000.0
2006-03-06 22:59:00,1.6222,1.6223,1.622,1.6221,136300000.0
2006-03-06 23:00:00,1.6222,1.6222,1.6218,1.622,136300000.0
2006-03-06 23:01:00,1.6221,1.6222,1.622,1.622,136300000.0
2006-03-06 23:02:00,1.6219,1.6225,1.6219,1.6225,136300000.0
2006-03-06 23:03:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2006-03-06 23:04:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2006-03-06 23:05:00,1.6223,1.6231,1.6222,1.6229,136300000.0
2006-03-06 23:06:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2006-03-06 23:07:00,1.6226,1.6231,1.6226,1.623,136300000.0
2006-03-06 23:08:00,1.6231,1.6234,1.6228,1.6232,136300000.0
2006-03-06 23:09:00,1.6231,1.6236,1.6231,1.6235,136300000.0
2006-03-06 23:10:00,1.6234,1.6235,1.6232,1.6232,136300000.0
2006-03-06 23:11:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2006-03-06 23:12:00,1.6236,1.6238,1.6234,1.6234,136300000.0
2006-03-06 23:14:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-03-06 23:15:00,1.6232,1.6232,1.623,1.623,136300000.0
2006-03-06 23:16:00,1.6228,1.623,1.6227,1.6228,136300000.0
2006-03-06 23:17:00,1.6227,1.6231,1.6227,1.6229,136300000.0
2006-03-06 23:18:00,1.6232,1.6232,1.623,1.6231,136300000.0
2006-03-06 23:19:00,1.623,1.6233,1.623,1.6233,136300000.0
2006-03-06 23:20:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2006-03-06 23:27:00,1.6231,1.6234,1.6229,1.6234,136300000.0
2006-03-06 23:28:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2006-03-06 23:29:00,1.6234,1.6235,1.6232,1.6232,136300000.0
2006-03-06 23:30:00,1.6231,1.6232,1.623,1.623,136300000.0
2006-03-06 23:31:00,1.6229,1.6231,1.6227,1.623,136300000.0
2006-03-06 23:35:00,1.6231,1.6231,1.623,1.623,136300000.0
2006-03-06 23:36:00,1.6231,1.624,1.6231,1.624,136300000.0
2006-03-06 23:37:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2006-03-06 23:38:00,1.6239,1.624,1.6235,1.6235,136300000.0
2006-03-06 23:39:00,1.6236,1.6236,1.6233,1.6234,136300000.0
2006-03-06 23:40:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2006-03-06 23:41:00,1.6234,1.6237,1.6233,1.6235,136300000.0
2006-03-06 23:42:00,1.6236,1.6237,1.6232,1.6232,136300000.0
2006-03-06 23:43:00,1.6233,1.6235,1.6233,1.6234,136300000.0
2006-03-06 23:44:00,1.6235,1.6245,1.6233,1.6241,136300000.0
2006-03-06 23:45:00,1.6242,1.6243,1.6237,1.624,136300000.0
2006-03-06 23:46:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2006-03-06 23:47:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2006-03-06 23:48:00,1.6236,1.624,1.6234,1.6235,136300000.0
2006-03-06 23:49:00,1.6236,1.6244,1.6235,1.6243,136300000.0
2006-03-06 23:50:00,1.6242,1.6255,1.6242,1.6247,136300000.0
2006-03-06 23:51:00,1.6248,1.6256,1.6246,1.6252,136300000.0
2006-03-06 23:52:00,1.6249,1.6253,1.6236,1.6252,136300000.0
2006-03-06 23:53:00,1.6251,1.6254,1.6249,1.6249,136300000.0
2006-03-06 23:54:00,1.625,1.625,1.6242,1.6242,136300000.0
2006-03-06 23:55:00,1.6243,1.6247,1.6243,1.6245,136300000.0
2006-03-06 23:56:00,1.6242,1.6245,1.6241,1.6243,136300000.0
2006-03-06 23:57:00,1.6241,1.6245,1.6241,1.6243,136300000.0
2006-03-06 23:58:00,1.6244,1.6246,1.6243,1.6246,136300000.0
2006-03-06 23:59:00,1.6244,1.6251,1.6244,1.6246,136300000.0
2006-03-07 00:00:00,1.6247,1.6247,1.6243,1.6243,136300000.0
2006-03-07 00:01:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-03-07 00:02:00,1.6243,1.6247,1.6242,1.6244,136300000.0
2006-03-07 00:03:00,1.6242,1.6243,1.624,1.624,136300000.0
2006-03-07 00:04:00,1.6236,1.6236,1.6233,1.6236,136300000.0
2006-03-07 00:05:00,1.6235,1.624,1.6235,1.624,136300000.0
2006-03-07 00:06:00,1.6239,1.624,1.6237,1.6237,136300000.0
2006-03-07 00:07:00,1.6238,1.6239,1.6237,1.6238,136300000.0
2006-03-07 00:08:00,1.6237,1.6238,1.6234,1.6234,136300000.0
2006-03-07 00:09:00,1.6237,1.6239,1.6233,1.6237,136300000.0
2006-03-07 00:10:00,1.6238,1.624,1.6237,1.624,136300000.0
2006-03-07 00:11:00,1.6239,1.624,1.6238,1.6238,136300000.0
2006-03-07 00:12:00,1.6239,1.6241,1.6239,1.624,136300000.0
2006-03-07 00:13:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2006-03-07 00:14:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2006-03-07 00:15:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2006-03-07 00:16:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2006-03-07 00:18:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2006-03-07 00:19:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2006-03-07 00:20:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2006-03-07 00:21:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2006-03-07 00:22:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2006-03-07 00:23:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2006-03-07 00:26:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2006-03-07 00:27:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2006-03-07 00:28:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2006-03-07 00:29:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2006-03-07 00:30:00,1.6237,1.6238,1.6236,1.6238,136300000.0
2006-03-07 00:31:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2006-03-07 00:32:00,1.6237,1.6239,1.6235,1.6238,136300000.0
2006-03-07 00:33:00,1.6237,1.6239,1.6237,1.6237,136300000.0
2006-03-07 00:34:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2006-03-07 00:35:00,1.6237,1.6239,1.6233,1.6235,136300000.0
2006-03-07 00:36:00,1.6234,1.6237,1.6227,1.6237,136300000.0
2006-03-07 00:37:00,1.6238,1.6238,1.6236,1.6238,136300000.0
2006-03-07 00:38:00,1.6237,1.624,1.6237,1.6239,136300000.0
2006-03-07 00:39:00,1.624,1.6244,1.6238,1.6238,136300000.0
2006-03-07 00:40:00,1.6239,1.6239,1.6234,1.6234,136300000.0
2006-03-07 00:41:00,1.6232,1.6241,1.6231,1.6241,136300000.0
2006-03-07 00:42:00,1.624,1.6241,1.6236,1.6236,136300000.0
2006-03-07 00:43:00,1.6237,1.624,1.6236,1.6238,136300000.0
2006-03-07 00:44:00,1.6236,1.6241,1.6235,1.6241,136300000.0
2006-03-07 00:45:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2006-03-07 00:46:00,1.6242,1.6244,1.6242,1.6243,136300000.0
2006-03-07 00:47:00,1.6242,1.6245,1.6242,1.6242,136300000.0
2006-03-07 00:48:00,1.6243,1.6243,1.624,1.624,136300000.0
2006-03-07 00:49:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-03-07 00:50:00,1.624,1.624,1.624,1.624,136300000.0
2006-03-07 00:51:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2006-03-07 00:52:00,1.624,1.6242,1.624,1.624,136300000.0
2006-03-07 00:53:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2006-03-07 00:54:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2006-03-07 00:55:00,1.6237,1.6239,1.6231,1.6231,136300000.0
2006-03-07 00:56:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2006-03-07 00:57:00,1.6235,1.6241,1.6234,1.6238,136300000.0
2006-03-07 00:58:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2006-03-07 00:59:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2006-03-07 01:00:00,1.624,1.6241,1.6239,1.624,136300000.0
2006-03-07 01:01:00,1.6242,1.6243,1.6239,1.6239,136300000.0
2006-03-07 01:02:00,1.624,1.624,1.6239,1.6239,136300000.0
2006-03-07 01:03:00,1.624,1.624,1.6237,1.6237,136300000.0
2006-03-07 01:04:00,1.6239,1.6243,1.6239,1.6242,136300000.0
2006-03-07 01:05:00,1.6243,1.6244,1.6239,1.6241,136300000.0
2006-03-07 01:06:00,1.6242,1.6242,1.6236,1.6236,136300000.0
2006-03-07 01:07:00,1.6234,1.6235,1.6232,1.6233,136300000.0
2006-03-07 01:08:00,1.6234,1.6237,1.6233,1.6234,136300000.0
2006-03-07 01:09:00,1.6235,1.6237,1.6233,1.6236,136300000.0
2006-03-07 01:10:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2006-03-07 01:11:00,1.6234,1.6234,1.623,1.6234,136300000.0
2006-03-07 01:12:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-03-07 01:13:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2006-03-07 01:14:00,1.6235,1.624,1.6234,1.6236,136300000.0
2006-03-07 01:15:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2006-03-07 01:16:00,1.6233,1.6234,1.6229,1.6229,136300000.0
2006-03-07 01:17:00,1.623,1.6232,1.6229,1.623,136300000.0
2006-03-07 01:18:00,1.6231,1.6234,1.6229,1.6234,136300000.0
2006-03-07 01:19:00,1.6235,1.6235,1.623,1.6234,136300000.0
2006-03-07 01:20:00,1.6232,1.6235,1.6232,1.6233,136300000.0
2006-03-07 01:21:00,1.6234,1.6234,1.6232,1.6233,136300000.0
2006-03-07 01:22:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2006-03-07 01:23:00,1.6229,1.6233,1.6229,1.6232,136300000.0
2006-03-07 01:24:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-03-07 01:25:00,1.623,1.6231,1.6228,1.6228,136300000.0
2006-03-07 01:26:00,1.6227,1.6227,1.6224,1.6227,136300000.0
2006-03-07 01:27:00,1.6228,1.6228,1.6223,1.6223,136300000.0
2006-03-07 01:28:00,1.6224,1.6226,1.6219,1.6223,136300000.0
2006-03-07 01:29:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-07 01:30:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-03-07 01:31:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2006-03-07 01:32:00,1.6227,1.6228,1.6224,1.6224,136300000.0
2006-03-07 01:33:00,1.6222,1.6225,1.6222,1.6224,136300000.0
2006-03-07 01:34:00,1.6222,1.6224,1.6222,1.6222,136300000.0
2006-03-07 01:35:00,1.6223,1.6223,1.6219,1.6222,136300000.0
2006-03-07 01:36:00,1.6219,1.6225,1.6216,1.6221,136300000.0
2006-03-07 01:37:00,1.6224,1.6225,1.6222,1.6223,136300000.0
2006-03-07 01:38:00,1.6224,1.6226,1.6222,1.6225,136300000.0
2006-03-07 01:39:00,1.6224,1.6224,1.6222,1.6223,136300000.0
2006-03-07 01:40:00,1.6224,1.6229,1.6224,1.6226,136300000.0
2006-03-07 01:41:00,1.6227,1.6232,1.6227,1.623,136300000.0
2006-03-07 01:42:00,1.6231,1.6231,1.6217,1.6217,136300000.0
2006-03-07 01:43:00,1.6216,1.6222,1.6214,1.622,136300000.0
2006-03-07 01:44:00,1.6221,1.6226,1.6218,1.6224,136300000.0
2006-03-07 01:45:00,1.6223,1.6227,1.622,1.622,136300000.0
2006-03-07 01:46:00,1.6218,1.6224,1.6206,1.6216,136300000.0
2006-03-07 01:47:00,1.6218,1.6219,1.6207,1.6213,136300000.0
2006-03-07 01:48:00,1.6212,1.6215,1.6206,1.6211,136300000.0
2006-03-07 01:49:00,1.6206,1.6208,1.6198,1.6203,136300000.0
2006-03-07 01:50:00,1.6202,1.6204,1.6201,1.6203,136300000.0
2006-03-07 01:51:00,1.6204,1.6209,1.6203,1.6203,136300000.0
2006-03-07 01:52:00,1.6204,1.6211,1.6201,1.6209,136300000.0
2006-03-07 01:53:00,1.6208,1.621,1.6205,1.6208,136300000.0
2006-03-07 01:54:00,1.6209,1.6218,1.6208,1.6212,136300000.0
2006-03-07 01:55:00,1.6211,1.6216,1.6208,1.6213,136300000.0
2006-03-07 01:56:00,1.6214,1.6214,1.6205,1.6209,136300000.0
2006-03-07 01:57:00,1.621,1.6212,1.6206,1.6207,136300000.0
2006-03-07 01:58:00,1.6206,1.6208,1.62,1.62,136300000.0
2006-03-07 01:59:00,1.6199,1.6207,1.6199,1.6201,136300000.0
2006-03-07 02:00:00,1.6204,1.6208,1.6203,1.6208,136300000.0
2006-03-07 02:01:00,1.6206,1.6213,1.6206,1.6211,136300000.0
2006-03-07 02:02:00,1.6212,1.6213,1.621,1.621,136300000.0
2006-03-07 02:03:00,1.6208,1.6213,1.6208,1.6211,136300000.0
2006-03-07 02:04:00,1.6212,1.6213,1.621,1.621,136300000.0
2006-03-07 02:05:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2006-03-07 02:06:00,1.6209,1.6217,1.6209,1.6216,136300000.0
2006-03-07 02:07:00,1.6215,1.6215,1.6212,1.6212,136300000.0
2006-03-07 02:08:00,1.621,1.6215,1.621,1.6215,136300000.0
2006-03-07 02:09:00,1.6214,1.622,1.6214,1.6217,136300000.0
2006-03-07 02:10:00,1.6216,1.6219,1.6214,1.6219,136300000.0
2006-03-07 02:11:00,1.622,1.6222,1.6218,1.622,136300000.0
2006-03-07 02:12:00,1.6221,1.6226,1.6219,1.6226,136300000.0
2006-03-07 02:13:00,1.6224,1.6232,1.6224,1.6231,136300000.0
2006-03-07 02:14:00,1.623,1.623,1.6221,1.6226,136300000.0
2006-03-07 02:15:00,1.6227,1.6228,1.6223,1.6226,136300000.0
2006-03-07 02:16:00,1.6224,1.6224,1.6219,1.6223,136300000.0
2006-03-07 02:17:00,1.6221,1.6226,1.6221,1.6222,136300000.0
2006-03-07 02:18:00,1.6223,1.6223,1.6216,1.6217,136300000.0
2006-03-07 02:19:00,1.6218,1.6233,1.6217,1.6232,136300000.0
2006-03-07 02:20:00,1.623,1.6232,1.6227,1.6229,136300000.0
2006-03-07 02:21:00,1.6228,1.6231,1.6227,1.6227,136300000.0
2006-03-07 02:22:00,1.6228,1.6233,1.6224,1.623,136300000.0
2006-03-07 02:23:00,1.6229,1.6231,1.6226,1.623,136300000.0
2006-03-07 02:24:00,1.6231,1.6233,1.623,1.6233,136300000.0
2006-03-07 02:25:00,1.6232,1.6233,1.6229,1.6231,136300000.0
2006-03-07 02:26:00,1.623,1.6232,1.623,1.6231,136300000.0
2006-03-07 02:27:00,1.623,1.623,1.6228,1.6229,136300000.0
2006-03-07 02:28:00,1.6228,1.6228,1.6224,1.6226,136300000.0
2006-03-07 02:29:00,1.6228,1.6231,1.6226,1.623,136300000.0
2006-03-07 02:30:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2006-03-07 02:31:00,1.6232,1.6234,1.6232,1.6232,136300000.0
2006-03-07 02:32:00,1.6229,1.6229,1.6225,1.6225,136300000.0
2006-03-07 02:33:00,1.6226,1.623,1.6225,1.6229,136300000.0
2006-03-07 02:34:00,1.623,1.6232,1.6229,1.6229,136300000.0
2006-03-07 02:35:00,1.623,1.623,1.6222,1.6222,136300000.0
2006-03-07 02:36:00,1.6223,1.6225,1.6221,1.6225,136300000.0
2006-03-07 02:37:00,1.6223,1.6224,1.6219,1.6219,136300000.0
2006-03-07 02:38:00,1.6218,1.6224,1.6218,1.6221,136300000.0
2006-03-07 02:39:00,1.6222,1.6222,1.622,1.6221,136300000.0
2006-03-07 02:40:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2006-03-07 02:41:00,1.6224,1.6225,1.6219,1.6219,136300000.0
2006-03-07 02:42:00,1.6218,1.6221,1.6217,1.6217,136300000.0
2006-03-07 02:43:00,1.6218,1.6221,1.6217,1.6218,136300000.0
2006-03-07 02:44:00,1.6219,1.6219,1.6214,1.6217,136300000.0
2006-03-07 02:45:00,1.6218,1.622,1.6217,1.6219,136300000.0
2006-03-07 02:46:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-03-07 02:47:00,1.622,1.6221,1.622,1.622,136300000.0
2006-03-07 02:48:00,1.6219,1.622,1.6219,1.6219,136300000.0
2006-03-07 02:49:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-03-07 02:50:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-03-07 02:51:00,1.6218,1.6221,1.6215,1.6218,136300000.0
2006-03-07 02:52:00,1.6216,1.622,1.6215,1.622,136300000.0
2006-03-07 02:53:00,1.6221,1.6222,1.6216,1.6217,136300000.0
2006-03-07 02:54:00,1.6218,1.6221,1.6217,1.6219,136300000.0
2006-03-07 02:55:00,1.6218,1.6218,1.6215,1.6217,136300000.0
2006-03-07 02:56:00,1.6215,1.6216,1.6213,1.6216,136300000.0
2006-03-07 02:57:00,1.6215,1.6218,1.6215,1.6215,136300000.0
2006-03-07 02:58:00,1.6216,1.6216,1.6215,1.6216,136300000.0
2006-03-07 03:00:00,1.6217,1.6218,1.6216,1.6216,136300000.0
2006-03-07 03:01:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-03-07 03:02:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2006-03-07 03:03:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2006-03-07 03:04:00,1.6218,1.6221,1.6217,1.6217,136300000.0
2006-03-07 03:05:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2006-03-07 03:06:00,1.6215,1.6219,1.6214,1.6215,136300000.0
2006-03-07 03:07:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2006-03-07 03:08:00,1.6215,1.6219,1.6214,1.6215,136300000.0
2006-03-07 03:09:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2006-03-07 03:10:00,1.6215,1.6216,1.6214,1.6214,136300000.0
2006-03-07 03:11:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-03-07 03:12:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2006-03-07 03:13:00,1.6214,1.6217,1.6214,1.6217,136300000.0
2006-03-07 03:14:00,1.6215,1.6217,1.6215,1.6216,136300000.0
2006-03-07 03:15:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2006-03-07 03:16:00,1.6218,1.6218,1.6215,1.6218,136300000.0
2006-03-07 03:17:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-03-07 03:18:00,1.6216,1.6216,1.6212,1.6212,136300000.0
2006-03-07 03:19:00,1.6214,1.6216,1.6212,1.6213,136300000.0
2006-03-07 03:20:00,1.6214,1.6215,1.6212,1.6214,136300000.0
2006-03-07 03:21:00,1.6213,1.6215,1.6213,1.6213,136300000.0
2006-03-07 03:22:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2006-03-07 03:23:00,1.6212,1.6215,1.6211,1.6212,136300000.0
2006-03-07 03:24:00,1.6214,1.6214,1.6208,1.6214,136300000.0
2006-03-07 03:25:00,1.6213,1.6214,1.621,1.6212,136300000.0
2006-03-07 03:26:00,1.6213,1.6215,1.6211,1.6211,136300000.0
2006-03-07 03:27:00,1.6213,1.6216,1.6212,1.6213,136300000.0
2006-03-07 03:29:00,1.6212,1.6214,1.6212,1.6213,136300000.0
2006-03-07 03:30:00,1.6212,1.6213,1.621,1.6211,136300000.0
2006-03-07 03:31:00,1.6212,1.6215,1.621,1.6215,136300000.0
2006-03-07 03:32:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-03-07 03:33:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-03-07 03:34:00,1.6212,1.6213,1.6211,1.6212,136300000.0
2006-03-07 03:35:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2006-03-07 03:36:00,1.6213,1.6214,1.6211,1.6213,136300000.0
2006-03-07 03:37:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2006-03-07 03:38:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2006-03-07 03:39:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2006-03-07 03:40:00,1.6217,1.6217,1.6215,1.6216,136300000.0
2006-03-07 03:41:00,1.6215,1.6219,1.6215,1.6218,136300000.0
2006-03-07 03:42:00,1.6219,1.622,1.6216,1.6219,136300000.0
2006-03-07 03:43:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-03-07 03:44:00,1.6218,1.622,1.6217,1.6218,136300000.0
2006-03-07 03:45:00,1.6219,1.6219,1.6214,1.6216,136300000.0
2006-03-07 03:46:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-03-07 03:47:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2006-03-07 03:48:00,1.622,1.6222,1.6219,1.622,136300000.0
2006-03-07 03:49:00,1.6219,1.622,1.6218,1.6219,136300000.0
2006-03-07 03:50:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-03-07 03:51:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2006-03-07 03:52:00,1.622,1.622,1.6215,1.6217,136300000.0
2006-03-07 03:53:00,1.6216,1.6218,1.6215,1.6216,136300000.0
2006-03-07 03:54:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2006-03-07 03:55:00,1.6214,1.6218,1.6213,1.6216,136300000.0
2006-03-07 03:56:00,1.6217,1.6217,1.6214,1.6216,136300000.0
2006-03-07 03:57:00,1.6214,1.6218,1.6214,1.6218,136300000.0
2006-03-07 03:58:00,1.6219,1.622,1.6215,1.6218,136300000.0
2006-03-07 03:59:00,1.622,1.622,1.6217,1.6219,136300000.0
2006-03-07 04:00:00,1.622,1.6224,1.622,1.6223,136300000.0
2006-03-07 04:01:00,1.6221,1.6223,1.622,1.622,136300000.0
2006-03-07 04:02:00,1.6221,1.6223,1.6221,1.6222,136300000.0
2006-03-07 04:03:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2006-03-07 04:05:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2006-03-07 04:06:00,1.6216,1.6217,1.6212,1.6212,136300000.0
2006-03-07 04:07:00,1.6214,1.6218,1.6214,1.6216,136300000.0
2006-03-07 04:08:00,1.6215,1.6215,1.6212,1.6213,136300000.0
2006-03-07 04:09:00,1.6214,1.6215,1.6212,1.6213,136300000.0
2006-03-07 04:10:00,1.6214,1.6216,1.6212,1.6216,136300000.0
2006-03-07 04:11:00,1.6217,1.6218,1.6212,1.6212,136300000.0
2006-03-07 04:12:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2006-03-07 04:13:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2006-03-07 04:14:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2006-03-07 04:15:00,1.6218,1.6219,1.6214,1.6216,136300000.0
2006-03-07 04:16:00,1.6217,1.6217,1.6215,1.6216,136300000.0
2006-03-07 04:17:00,1.6217,1.6222,1.6217,1.622,136300000.0
2006-03-07 04:18:00,1.6222,1.6222,1.622,1.6222,136300000.0
2006-03-07 04:19:00,1.6221,1.6222,1.6219,1.6221,136300000.0
2006-03-07 04:20:00,1.622,1.6221,1.6217,1.6218,136300000.0
2006-03-07 04:21:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2006-03-07 04:22:00,1.6218,1.6219,1.6217,1.6218,136300000.0
2006-03-07 04:23:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2006-03-07 04:24:00,1.6217,1.6223,1.6217,1.6223,136300000.0
2006-03-07 04:25:00,1.6222,1.6226,1.6222,1.6224,136300000.0
2006-03-07 04:26:00,1.6225,1.6225,1.622,1.622,136300000.0
2006-03-07 04:27:00,1.6219,1.622,1.6218,1.6219,136300000.0
2006-03-07 04:28:00,1.6218,1.6219,1.6216,1.6218,136300000.0
2006-03-07 04:29:00,1.6219,1.622,1.6216,1.6218,136300000.0
2006-03-07 04:30:00,1.6219,1.622,1.6218,1.6219,136300000.0
2006-03-07 04:31:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-03-07 04:32:00,1.622,1.6221,1.6218,1.622,136300000.0
2006-03-07 04:33:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-03-07 04:34:00,1.6221,1.6222,1.6218,1.6218,136300000.0
2006-03-07 04:35:00,1.6219,1.6219,1.6217,1.6219,136300000.0
2006-03-07 04:36:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-03-07 04:37:00,1.622,1.622,1.6218,1.6218,136300000.0
2006-03-07 04:38:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-03-07 04:39:00,1.6218,1.622,1.6218,1.622,136300000.0
2006-03-07 04:40:00,1.6218,1.622,1.6215,1.6216,136300000.0
2006-03-07 04:41:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-03-07 04:42:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2006-03-07 04:43:00,1.6215,1.6219,1.6215,1.6218,136300000.0
2006-03-07 04:44:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-03-07 04:45:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-03-07 04:46:00,1.622,1.622,1.6215,1.6216,136300000.0
2006-03-07 04:47:00,1.6214,1.6219,1.6214,1.6216,136300000.0
2006-03-07 04:48:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2006-03-07 04:49:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2006-03-07 04:50:00,1.6216,1.6218,1.6214,1.6214,136300000.0
2006-03-07 04:51:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-03-07 04:52:00,1.6213,1.6215,1.6209,1.6211,136300000.0
2006-03-07 04:53:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-03-07 04:54:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-03-07 04:55:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2006-03-07 04:56:00,1.621,1.6214,1.621,1.6214,136300000.0
2006-03-07 04:57:00,1.6215,1.6217,1.6215,1.6216,136300000.0
2006-03-07 04:58:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2006-03-07 04:59:00,1.6215,1.6216,1.621,1.6214,136300000.0
2006-03-07 05:00:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2006-03-07 05:01:00,1.6215,1.6216,1.6213,1.6215,136300000.0
2006-03-07 05:02:00,1.6216,1.6218,1.6216,1.6218,136300000.0
2006-03-07 05:04:00,1.6219,1.622,1.6219,1.6219,136300000.0
2006-03-07 05:05:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2006-03-07 05:06:00,1.6216,1.622,1.6216,1.622,136300000.0
2006-03-07 05:07:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-03-07 05:08:00,1.6221,1.6222,1.622,1.6222,136300000.0
2006-03-07 05:09:00,1.6221,1.6221,1.6217,1.6218,136300000.0
2006-03-07 05:10:00,1.6217,1.622,1.6216,1.6218,136300000.0
2006-03-07 05:11:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-03-07 05:12:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2006-03-07 05:14:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2006-03-07 05:15:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2006-03-07 05:16:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-03-07 05:17:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-03-07 05:18:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2006-03-07 05:19:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-03-07 05:20:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-03-07 05:21:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2006-03-07 05:22:00,1.6217,1.6219,1.6217,1.6219,136300000.0
2006-03-07 05:23:00,1.622,1.622,1.6217,1.6217,136300000.0
2006-03-07 05:24:00,1.6218,1.622,1.6218,1.622,136300000.0
2006-03-07 05:25:00,1.6221,1.6226,1.6221,1.6224,136300000.0
2006-03-07 05:26:00,1.6223,1.6231,1.6222,1.623,136300000.0
2006-03-07 05:27:00,1.6228,1.6232,1.6228,1.6228,136300000.0
2006-03-07 05:28:00,1.6226,1.6229,1.6226,1.6227,136300000.0
2006-03-07 05:29:00,1.6225,1.6226,1.6222,1.6226,136300000.0
2006-03-07 05:30:00,1.6227,1.6228,1.6226,1.6227,136300000.0
2006-03-07 05:31:00,1.6229,1.6231,1.6227,1.6229,136300000.0
2006-03-07 05:32:00,1.6228,1.6233,1.6228,1.6232,136300000.0
2006-03-07 05:33:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2006-03-07 05:34:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2006-03-07 05:35:00,1.6233,1.6235,1.6232,1.6235,136300000.0
2006-03-07 05:36:00,1.6233,1.6235,1.623,1.6231,136300000.0
2006-03-07 05:37:00,1.6232,1.6234,1.6227,1.6229,136300000.0
2006-03-07 05:38:00,1.6232,1.6232,1.6228,1.623,136300000.0
2006-03-07 05:39:00,1.6231,1.6231,1.6229,1.623,136300000.0
2006-03-07 05:40:00,1.6229,1.623,1.6228,1.6228,136300000.0
2006-03-07 05:41:00,1.6227,1.6229,1.6226,1.6228,136300000.0
2006-03-07 05:42:00,1.6227,1.6229,1.6226,1.6227,136300000.0
2006-03-07 05:43:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-03-07 05:44:00,1.6227,1.6228,1.6225,1.6228,136300000.0
2006-03-07 05:45:00,1.6227,1.623,1.6227,1.6227,136300000.0
2006-03-07 05:46:00,1.6228,1.6228,1.6225,1.6227,136300000.0
2006-03-07 05:47:00,1.6226,1.6229,1.6221,1.6225,136300000.0
2006-03-07 05:48:00,1.6224,1.6224,1.6222,1.6223,136300000.0
2006-03-07 05:49:00,1.6222,1.6224,1.6222,1.6223,136300000.0
2006-03-07 05:50:00,1.6222,1.6223,1.6216,1.622,136300000.0
2006-03-07 05:51:00,1.6221,1.6224,1.6221,1.6222,136300000.0
2006-03-07 05:52:00,1.6223,1.6224,1.622,1.622,136300000.0
2006-03-07 05:53:00,1.6219,1.622,1.6199,1.622,136300000.0
2006-03-07 05:54:00,1.6218,1.6221,1.6215,1.6216,136300000.0
2006-03-07 05:55:00,1.6217,1.6219,1.6215,1.6217,136300000.0
2006-03-07 05:56:00,1.6215,1.6219,1.6213,1.6213,136300000.0
2006-03-07 05:57:00,1.6212,1.6212,1.6196,1.6197,136300000.0
2006-03-07 05:58:00,1.6198,1.6202,1.6189,1.6199,136300000.0
2006-03-07 05:59:00,1.62,1.6203,1.6194,1.6194,136300000.0
2006-03-07 06:00:00,1.6195,1.6203,1.6195,1.6198,136300000.0
2006-03-07 06:01:00,1.62,1.62,1.6192,1.6195,136300000.0
2006-03-07 06:02:00,1.6196,1.62,1.6194,1.6196,136300000.0
2006-03-07 06:03:00,1.6195,1.6198,1.6194,1.6194,136300000.0
2006-03-07 06:04:00,1.6193,1.6203,1.6192,1.62,136300000.0
2006-03-07 06:05:00,1.6199,1.6201,1.6198,1.6199,136300000.0
2006-03-07 06:06:00,1.62,1.6201,1.6194,1.6197,136300000.0
2006-03-07 06:07:00,1.6198,1.6199,1.6193,1.6194,136300000.0
2006-03-07 06:08:00,1.6193,1.6194,1.6186,1.6194,136300000.0
2006-03-07 06:09:00,1.6195,1.6197,1.6191,1.6195,136300000.0
2006-03-07 06:10:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-03-07 06:11:00,1.6194,1.6195,1.6191,1.6194,136300000.0
2006-03-07 06:12:00,1.6193,1.6199,1.6191,1.6199,136300000.0
2006-03-07 06:13:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2006-03-07 06:14:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2006-03-07 06:15:00,1.6196,1.6196,1.6192,1.6194,136300000.0
2006-03-07 06:16:00,1.6195,1.6195,1.619,1.619,136300000.0
2006-03-07 06:17:00,1.6191,1.6199,1.6191,1.6194,136300000.0
2006-03-07 06:18:00,1.6195,1.6197,1.6192,1.6192,136300000.0
2006-03-07 06:19:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2006-03-07 06:20:00,1.6194,1.6194,1.619,1.6192,136300000.0
2006-03-07 06:21:00,1.6193,1.6193,1.6187,1.6189,136300000.0
2006-03-07 06:22:00,1.6188,1.6191,1.6184,1.6184,136300000.0
2006-03-07 06:23:00,1.6183,1.619,1.6183,1.6186,136300000.0
2006-03-07 06:24:00,1.6187,1.6187,1.6183,1.6184,136300000.0
2006-03-07 06:25:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2006-03-07 06:26:00,1.6184,1.6187,1.6184,1.6184,136300000.0
2006-03-07 06:27:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2006-03-07 06:28:00,1.6187,1.6192,1.6187,1.6192,136300000.0
2006-03-07 06:29:00,1.6191,1.6196,1.6191,1.6196,136300000.0
2006-03-07 06:30:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2006-03-07 06:31:00,1.619,1.619,1.619,1.619,136300000.0
2006-03-07 06:32:00,1.6189,1.6193,1.6189,1.6193,136300000.0
2006-03-07 06:33:00,1.6194,1.6196,1.6193,1.6194,136300000.0
2006-03-07 06:34:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2006-03-07 06:35:00,1.6195,1.62,1.6195,1.6197,136300000.0
2006-03-07 06:36:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2006-03-07 06:37:00,1.6197,1.6202,1.6197,1.62,136300000.0
2006-03-07 06:38:00,1.6201,1.6203,1.62,1.6201,136300000.0
2006-03-07 06:39:00,1.6202,1.6205,1.6202,1.6202,136300000.0
2006-03-07 06:40:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2006-03-07 06:41:00,1.6204,1.6205,1.6199,1.6201,136300000.0
2006-03-07 06:42:00,1.6202,1.6203,1.62,1.6202,136300000.0
2006-03-07 06:43:00,1.6201,1.6202,1.62,1.6201,136300000.0
2006-03-07 06:44:00,1.62,1.6201,1.6195,1.6201,136300000.0
2006-03-07 06:45:00,1.6202,1.6204,1.62,1.62,136300000.0
2006-03-07 06:46:00,1.6201,1.6207,1.6201,1.6206,136300000.0
2006-03-07 06:47:00,1.6207,1.6209,1.6202,1.6202,136300000.0
2006-03-07 06:48:00,1.6205,1.6208,1.6204,1.6208,136300000.0
2006-03-07 06:49:00,1.6211,1.6213,1.6208,1.6211,136300000.0
2006-03-07 06:50:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2006-03-07 06:51:00,1.6212,1.6222,1.6211,1.622,136300000.0
2006-03-07 06:52:00,1.6216,1.6218,1.6211,1.6214,136300000.0
2006-03-07 06:53:00,1.6213,1.6213,1.6209,1.6211,136300000.0
2006-03-07 06:54:00,1.621,1.6217,1.621,1.6216,136300000.0
2006-03-07 06:55:00,1.6215,1.6216,1.6212,1.6212,136300000.0
2006-03-07 06:56:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2006-03-07 06:57:00,1.621,1.6211,1.621,1.6211,136300000.0
2006-03-07 06:58:00,1.6209,1.6211,1.6209,1.621,136300000.0
2006-03-07 06:59:00,1.6209,1.6215,1.6209,1.6215,136300000.0
2006-03-07 07:00:00,1.6214,1.6214,1.621,1.6212,136300000.0
2006-03-07 07:01:00,1.621,1.6211,1.6209,1.6211,136300000.0
2006-03-07 07:02:00,1.621,1.621,1.6205,1.6206,136300000.0
2006-03-07 07:03:00,1.6207,1.6216,1.6206,1.6211,136300000.0
2006-03-07 07:04:00,1.6209,1.6209,1.6207,1.6209,136300000.0
2006-03-07 07:05:00,1.621,1.621,1.6206,1.6206,136300000.0
2006-03-07 07:06:00,1.6205,1.6207,1.6204,1.6206,136300000.0
2006-03-07 07:07:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2006-03-07 07:08:00,1.6205,1.6205,1.6201,1.6202,136300000.0
2006-03-07 07:09:00,1.6205,1.6205,1.6196,1.6201,136300000.0
2006-03-07 07:10:00,1.6202,1.6207,1.6199,1.6206,136300000.0
2006-03-07 07:11:00,1.6207,1.6207,1.6201,1.6202,136300000.0
2006-03-07 07:12:00,1.6201,1.6203,1.62,1.6202,136300000.0
2006-03-07 07:13:00,1.6204,1.6206,1.6198,1.62,136300000.0
2006-03-07 07:14:00,1.6201,1.6204,1.62,1.6201,136300000.0
2006-03-07 07:15:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2006-03-07 07:16:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2006-03-07 07:17:00,1.6203,1.6206,1.6203,1.6205,136300000.0
2006-03-07 07:18:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2006-03-07 07:19:00,1.6206,1.6207,1.6205,1.6207,136300000.0
2006-03-07 07:20:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-03-07 07:21:00,1.6207,1.6208,1.6204,1.6204,136300000.0
2006-03-07 07:22:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2006-03-07 07:23:00,1.6201,1.6205,1.6201,1.6205,136300000.0
2006-03-07 07:24:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-03-07 07:25:00,1.6205,1.6208,1.6204,1.6207,136300000.0
2006-03-07 07:26:00,1.6208,1.6208,1.6205,1.6207,136300000.0
2006-03-07 07:27:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2006-03-07 07:28:00,1.6207,1.6213,1.6205,1.6212,136300000.0
2006-03-07 07:29:00,1.6211,1.6214,1.6211,1.6213,136300000.0
2006-03-07 07:30:00,1.6214,1.6219,1.6213,1.6217,136300000.0
2006-03-07 07:31:00,1.6218,1.6218,1.6213,1.6213,136300000.0
2006-03-07 07:32:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-03-07 07:33:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2006-03-07 07:34:00,1.6215,1.6217,1.6214,1.6214,136300000.0
2006-03-07 07:35:00,1.6213,1.6215,1.6211,1.6212,136300000.0
2006-03-07 07:36:00,1.6214,1.6214,1.6212,1.6214,136300000.0
2006-03-07 07:37:00,1.6213,1.6214,1.6211,1.6212,136300000.0
2006-03-07 07:38:00,1.6211,1.6211,1.6208,1.621,136300000.0
2006-03-07 07:39:00,1.6208,1.6211,1.6207,1.6207,136300000.0
2006-03-07 07:40:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2006-03-07 07:41:00,1.6207,1.6211,1.6206,1.621,136300000.0
2006-03-07 07:42:00,1.6212,1.6213,1.6209,1.6212,136300000.0
2006-03-07 07:43:00,1.6213,1.6215,1.6212,1.6214,136300000.0
2006-03-07 07:44:00,1.6212,1.6212,1.621,1.6212,136300000.0
2006-03-07 07:45:00,1.621,1.6213,1.621,1.6212,136300000.0
2006-03-07 07:46:00,1.6213,1.6215,1.6212,1.6212,136300000.0
2006-03-07 07:47:00,1.6213,1.6214,1.6209,1.6209,136300000.0
2006-03-07 07:48:00,1.6212,1.6214,1.6207,1.6212,136300000.0
2006-03-07 07:49:00,1.6213,1.6215,1.6211,1.6212,136300000.0
2006-03-07 07:50:00,1.6211,1.6213,1.6206,1.6209,136300000.0
2006-03-07 07:51:00,1.6208,1.6208,1.6204,1.6205,136300000.0
2006-03-07 07:52:00,1.6206,1.6207,1.6204,1.6207,136300000.0
2006-03-07 07:53:00,1.6206,1.621,1.6206,1.6208,136300000.0
2006-03-07 07:54:00,1.6207,1.6209,1.6205,1.6207,136300000.0
2006-03-07 07:55:00,1.6206,1.621,1.6204,1.6206,136300000.0
2006-03-07 07:56:00,1.6207,1.6208,1.6206,1.6206,136300000.0
2006-03-07 07:57:00,1.6205,1.6207,1.6205,1.6205,136300000.0
2006-03-07 07:58:00,1.6203,1.6206,1.6202,1.6206,136300000.0
2006-03-07 07:59:00,1.6207,1.6208,1.6204,1.6205,136300000.0
2006-03-07 08:00:00,1.6207,1.6208,1.6204,1.6208,136300000.0
2006-03-07 08:01:00,1.6207,1.6208,1.6203,1.6203,136300000.0
2006-03-07 08:02:00,1.6205,1.6207,1.6202,1.6202,136300000.0
2006-03-07 08:03:00,1.6203,1.6207,1.6203,1.6207,136300000.0
2006-03-07 08:04:00,1.6208,1.621,1.6207,1.6209,136300000.0
2006-03-07 08:05:00,1.621,1.6211,1.6207,1.621,136300000.0
2006-03-07 08:06:00,1.6211,1.6212,1.6209,1.621,136300000.0
2006-03-07 08:07:00,1.6209,1.621,1.6209,1.621,136300000.0
2006-03-07 08:08:00,1.6211,1.6211,1.6207,1.6207,136300000.0
2006-03-07 08:09:00,1.621,1.6212,1.6209,1.6212,136300000.0
2006-03-07 08:10:00,1.6211,1.6214,1.6211,1.6212,136300000.0
2006-03-07 08:11:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-03-07 08:12:00,1.6212,1.6213,1.621,1.6212,136300000.0
2006-03-07 08:13:00,1.621,1.621,1.621,1.621,136300000.0
2006-03-07 08:14:00,1.6208,1.6211,1.6207,1.6211,136300000.0
2006-03-07 08:15:00,1.6212,1.6213,1.6209,1.6212,136300000.0
2006-03-07 08:16:00,1.6211,1.6216,1.6208,1.6208,136300000.0
2006-03-07 08:17:00,1.6211,1.6215,1.6208,1.6212,136300000.0
2006-03-07 08:18:00,1.6213,1.6216,1.6211,1.6216,136300000.0
2006-03-07 08:19:00,1.6215,1.6216,1.6212,1.6213,136300000.0
2006-03-07 08:20:00,1.6214,1.6217,1.6214,1.6215,136300000.0
2006-03-07 08:21:00,1.6214,1.622,1.6214,1.6216,136300000.0
2006-03-07 08:22:00,1.6215,1.6218,1.6215,1.6215,136300000.0
2006-03-07 08:23:00,1.6216,1.6216,1.6212,1.6216,136300000.0
2006-03-07 08:24:00,1.6217,1.6219,1.6214,1.6219,136300000.0
2006-03-07 08:25:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2006-03-07 08:26:00,1.6217,1.6217,1.6213,1.6214,136300000.0
2006-03-07 08:27:00,1.6212,1.6215,1.6209,1.6215,136300000.0
2006-03-07 08:28:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2006-03-07 08:29:00,1.6216,1.6217,1.6213,1.6215,136300000.0
2006-03-07 08:30:00,1.6213,1.6214,1.6212,1.6214,136300000.0
2006-03-07 08:31:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2006-03-07 08:32:00,1.6214,1.6215,1.6212,1.6213,136300000.0
2006-03-07 08:33:00,1.6215,1.6215,1.6211,1.6213,136300000.0
2006-03-07 08:34:00,1.6214,1.6214,1.6212,1.6213,136300000.0
2006-03-07 08:35:00,1.6212,1.6213,1.6209,1.621,136300000.0
2006-03-07 08:36:00,1.6207,1.6211,1.6207,1.6209,136300000.0
2006-03-07 08:37:00,1.6208,1.621,1.6206,1.6208,136300000.0
2006-03-07 08:38:00,1.621,1.6211,1.6206,1.6207,136300000.0
2006-03-07 08:39:00,1.6206,1.6208,1.6204,1.6208,136300000.0
2006-03-07 08:40:00,1.6207,1.6208,1.6205,1.6206,136300000.0
2006-03-07 08:41:00,1.6205,1.6209,1.6204,1.6208,136300000.0
2006-03-07 08:42:00,1.6209,1.6211,1.6204,1.6207,136300000.0
2006-03-07 08:43:00,1.6208,1.6209,1.6203,1.6204,136300000.0
2006-03-07 08:44:00,1.6205,1.6206,1.6199,1.6199,136300000.0
2006-03-07 08:45:00,1.62,1.6203,1.6195,1.6201,136300000.0
2006-03-07 08:46:00,1.62,1.6204,1.6198,1.62,136300000.0
2006-03-07 08:47:00,1.6201,1.6202,1.6199,1.62,136300000.0
2006-03-07 08:48:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-03-07 08:49:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2006-03-07 08:50:00,1.6198,1.6198,1.6195,1.6196,136300000.0
2006-03-07 08:51:00,1.6195,1.6195,1.619,1.6191,136300000.0
2006-03-07 08:52:00,1.619,1.6193,1.6186,1.6188,136300000.0
2006-03-07 08:53:00,1.6187,1.6191,1.6187,1.619,136300000.0
2006-03-07 08:54:00,1.6189,1.6196,1.6189,1.6196,136300000.0
2006-03-07 08:55:00,1.6195,1.6198,1.6194,1.6197,136300000.0
2006-03-07 08:56:00,1.6196,1.6197,1.6193,1.6195,136300000.0
2006-03-07 08:57:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2006-03-07 08:58:00,1.6195,1.6196,1.6187,1.6189,136300000.0
2006-03-07 08:59:00,1.6187,1.619,1.6184,1.6184,136300000.0
2006-03-07 09:00:00,1.6185,1.6185,1.6178,1.6179,136300000.0
2006-03-07 09:01:00,1.618,1.619,1.618,1.619,136300000.0
2006-03-07 09:02:00,1.6187,1.6188,1.6185,1.6187,136300000.0
2006-03-07 09:03:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-03-07 09:04:00,1.6188,1.6192,1.6186,1.6192,136300000.0
2006-03-07 09:05:00,1.6191,1.6192,1.6187,1.6192,136300000.0
2006-03-07 09:06:00,1.6193,1.6197,1.6191,1.6195,136300000.0
2006-03-07 09:07:00,1.6193,1.6199,1.6193,1.6199,136300000.0
2006-03-07 09:08:00,1.6198,1.62,1.6196,1.62,136300000.0
2006-03-07 09:09:00,1.6197,1.6202,1.6197,1.62,136300000.0
2006-03-07 09:10:00,1.6199,1.6199,1.6193,1.6194,136300000.0
2006-03-07 09:11:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2006-03-07 09:12:00,1.6193,1.6195,1.6192,1.6195,136300000.0
2006-03-07 09:14:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2006-03-07 09:15:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2006-03-07 09:16:00,1.6197,1.62,1.6196,1.6198,136300000.0
2006-03-07 09:17:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-03-07 09:18:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2006-03-07 09:19:00,1.6195,1.6196,1.6193,1.6196,136300000.0
2006-03-07 09:20:00,1.6195,1.6196,1.6192,1.6196,136300000.0
2006-03-07 09:21:00,1.6194,1.6198,1.6194,1.6196,136300000.0
2006-03-07 09:22:00,1.6195,1.6196,1.6189,1.6189,136300000.0
2006-03-07 09:23:00,1.619,1.6192,1.6189,1.619,136300000.0
2006-03-07 09:24:00,1.6189,1.619,1.6188,1.6188,136300000.0
2006-03-07 09:25:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-03-07 09:26:00,1.6189,1.619,1.6186,1.619,136300000.0
2006-03-07 09:27:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-03-07 09:28:00,1.6188,1.6189,1.6185,1.6186,136300000.0
2006-03-07 09:29:00,1.6185,1.6188,1.6183,1.6188,136300000.0
2006-03-07 09:30:00,1.6187,1.6189,1.6185,1.6188,136300000.0
2006-03-07 09:31:00,1.6187,1.6188,1.6174,1.6174,136300000.0
2006-03-07 09:32:00,1.6171,1.6179,1.6171,1.6178,136300000.0
2006-03-07 09:33:00,1.6174,1.6179,1.6171,1.6178,136300000.0
2006-03-07 09:34:00,1.6176,1.6179,1.6174,1.6177,136300000.0
2006-03-07 09:35:00,1.6176,1.6177,1.6173,1.6175,136300000.0
2006-03-07 09:36:00,1.6176,1.6184,1.6176,1.6184,136300000.0
2006-03-07 09:37:00,1.6182,1.6183,1.6178,1.6181,136300000.0
2006-03-07 09:38:00,1.6183,1.6184,1.6179,1.6182,136300000.0
2006-03-07 09:39:00,1.6181,1.6185,1.618,1.6181,136300000.0
2006-03-07 09:40:00,1.618,1.6184,1.6179,1.6181,136300000.0
2006-03-07 09:41:00,1.6182,1.6182,1.6178,1.6181,136300000.0
2006-03-07 09:42:00,1.6182,1.6184,1.6178,1.6178,136300000.0
2006-03-07 09:43:00,1.6177,1.618,1.6176,1.6177,136300000.0
2006-03-07 09:44:00,1.6178,1.618,1.6178,1.6178,136300000.0
2006-03-07 09:45:00,1.6177,1.6178,1.6174,1.6176,136300000.0
2006-03-07 09:46:00,1.6175,1.6175,1.617,1.617,136300000.0
2006-03-07 09:47:00,1.6171,1.6174,1.6171,1.6172,136300000.0
2006-03-07 09:48:00,1.6171,1.6171,1.6167,1.6168,136300000.0
2006-03-07 09:49:00,1.6169,1.6172,1.6168,1.6169,136300000.0
2006-03-07 09:50:00,1.617,1.6172,1.617,1.617,136300000.0
2006-03-07 09:51:00,1.6169,1.6174,1.6167,1.6169,136300000.0
2006-03-07 09:52:00,1.617,1.6171,1.6168,1.617,136300000.0
2006-03-07 09:53:00,1.6172,1.6174,1.617,1.6171,136300000.0
2006-03-07 09:54:00,1.6174,1.6174,1.617,1.6171,136300000.0
2006-03-07 09:55:00,1.617,1.6177,1.617,1.6174,136300000.0
2006-03-07 09:56:00,1.6172,1.6175,1.6172,1.6174,136300000.0
2006-03-07 09:57:00,1.6175,1.6175,1.6172,1.6173,136300000.0
2006-03-07 09:58:00,1.6172,1.6176,1.6172,1.6174,136300000.0
2006-03-07 09:59:00,1.6172,1.6173,1.617,1.617,136300000.0
2006-03-07 10:00:00,1.6171,1.6173,1.6167,1.617,136300000.0
2006-03-07 10:01:00,1.6168,1.6171,1.6168,1.617,136300000.0
2006-03-07 10:02:00,1.6168,1.6171,1.6166,1.6167,136300000.0
2006-03-07 10:03:00,1.6169,1.6171,1.6165,1.6169,136300000.0
2006-03-07 10:04:00,1.617,1.617,1.6167,1.6167,136300000.0
2006-03-07 10:05:00,1.6168,1.6169,1.6165,1.6166,136300000.0
2006-03-07 10:06:00,1.6163,1.6166,1.6163,1.6165,136300000.0
2006-03-07 10:07:00,1.6166,1.6167,1.6163,1.6163,136300000.0
2006-03-07 10:08:00,1.6164,1.6165,1.6162,1.6163,136300000.0
2006-03-07 10:09:00,1.6164,1.6164,1.6163,1.6164,136300000.0
2006-03-07 10:10:00,1.6163,1.6166,1.6163,1.6166,136300000.0
2006-03-07 10:11:00,1.6165,1.6167,1.6162,1.6162,136300000.0
2006-03-07 10:12:00,1.616,1.6162,1.6157,1.616,136300000.0
2006-03-07 10:13:00,1.6161,1.6162,1.616,1.616,136300000.0
2006-03-07 10:14:00,1.6162,1.6162,1.616,1.616,136300000.0
2006-03-07 10:15:00,1.6161,1.6166,1.6161,1.6162,136300000.0
2006-03-07 10:16:00,1.616,1.6166,1.6156,1.6162,136300000.0
2006-03-07 10:17:00,1.6161,1.6163,1.6158,1.6162,136300000.0
2006-03-07 10:18:00,1.6161,1.6165,1.6158,1.6158,136300000.0
2006-03-07 10:19:00,1.6157,1.6159,1.6154,1.6154,136300000.0
2006-03-07 10:20:00,1.6156,1.6159,1.615,1.6158,136300000.0
2006-03-07 10:21:00,1.6157,1.6163,1.6156,1.6163,136300000.0
2006-03-07 10:22:00,1.6162,1.6163,1.6162,1.6162,136300000.0
2006-03-07 10:23:00,1.6163,1.6163,1.6162,1.6163,136300000.0
2006-03-07 10:24:00,1.6164,1.6164,1.616,1.6163,136300000.0
2006-03-07 10:25:00,1.6164,1.6166,1.6163,1.6164,136300000.0
2006-03-07 10:26:00,1.6163,1.6168,1.6163,1.6164,136300000.0
2006-03-07 10:27:00,1.6165,1.6167,1.6164,1.6167,136300000.0
2006-03-07 10:28:00,1.6166,1.6169,1.6163,1.6165,136300000.0
2006-03-07 10:29:00,1.6164,1.6166,1.6162,1.6164,136300000.0
2006-03-07 10:30:00,1.6163,1.6166,1.6162,1.6166,136300000.0
2006-03-07 10:31:00,1.6165,1.6168,1.6161,1.6161,136300000.0
2006-03-07 10:32:00,1.6159,1.6162,1.6159,1.6161,136300000.0
2006-03-07 10:33:00,1.6162,1.6162,1.6156,1.6162,136300000.0
2006-03-07 10:34:00,1.6161,1.6164,1.6159,1.616,136300000.0
2006-03-07 10:35:00,1.6161,1.6161,1.6159,1.6159,136300000.0
2006-03-07 10:36:00,1.616,1.6163,1.6159,1.6163,136300000.0
2006-03-07 10:37:00,1.6162,1.6165,1.6161,1.6161,136300000.0
2006-03-07 10:38:00,1.6162,1.6163,1.616,1.6161,136300000.0
2006-03-07 10:39:00,1.6163,1.6166,1.616,1.6164,136300000.0
2006-03-07 10:40:00,1.6165,1.6167,1.6161,1.6161,136300000.0
2006-03-07 10:41:00,1.6162,1.6164,1.6162,1.6163,136300000.0
2006-03-07 10:42:00,1.6161,1.6165,1.6161,1.6164,136300000.0
2006-03-07 10:43:00,1.6162,1.6166,1.6162,1.6163,136300000.0
2006-03-07 10:44:00,1.6165,1.6168,1.6163,1.6164,136300000.0
2006-03-07 10:45:00,1.6165,1.6169,1.6164,1.6166,136300000.0
2006-03-07 10:46:00,1.6165,1.6165,1.6164,1.6165,136300000.0
2006-03-07 10:47:00,1.6164,1.6164,1.6162,1.6163,136300000.0
2006-03-07 10:48:00,1.6162,1.6167,1.6162,1.6166,136300000.0
2006-03-07 10:49:00,1.6168,1.6172,1.6166,1.6172,136300000.0
2006-03-07 10:50:00,1.6171,1.6173,1.6169,1.6169,136300000.0
2006-03-07 10:51:00,1.617,1.617,1.6168,1.6168,136300000.0
2006-03-07 10:52:00,1.6167,1.6171,1.6167,1.6171,136300000.0
2006-03-07 10:53:00,1.617,1.6172,1.6169,1.6169,136300000.0
2006-03-07 10:54:00,1.6167,1.6172,1.6167,1.6172,136300000.0
2006-03-07 10:55:00,1.6173,1.6173,1.6171,1.6172,136300000.0
2006-03-07 10:56:00,1.6171,1.6173,1.6168,1.617,136300000.0
2006-03-07 10:57:00,1.6172,1.6173,1.617,1.6172,136300000.0
2006-03-07 10:58:00,1.6171,1.6172,1.617,1.6171,136300000.0
2006-03-07 10:59:00,1.6172,1.6172,1.617,1.617,136300000.0
2006-03-07 11:00:00,1.6169,1.617,1.6168,1.6169,136300000.0
2006-03-07 11:01:00,1.6168,1.6173,1.6168,1.6173,136300000.0
2006-03-07 11:02:00,1.6174,1.6175,1.617,1.617,136300000.0
2006-03-07 11:03:00,1.6171,1.6171,1.6168,1.6171,136300000.0
2006-03-07 11:04:00,1.6172,1.6173,1.6168,1.6172,136300000.0
2006-03-07 11:05:00,1.6173,1.6174,1.6169,1.6173,136300000.0
2006-03-07 11:06:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2006-03-07 11:07:00,1.6173,1.6173,1.6168,1.6168,136300000.0
2006-03-07 11:08:00,1.6169,1.617,1.6168,1.6169,136300000.0
2006-03-07 11:09:00,1.6166,1.6169,1.6165,1.6167,136300000.0
2006-03-07 11:10:00,1.6165,1.6168,1.6161,1.6167,136300000.0
2006-03-07 11:11:00,1.6166,1.6167,1.6165,1.6167,136300000.0
2006-03-07 11:12:00,1.6166,1.6167,1.6164,1.6167,136300000.0
2006-03-07 11:13:00,1.6166,1.6168,1.6165,1.6167,136300000.0
2006-03-07 11:14:00,1.6168,1.6169,1.6167,1.6168,136300000.0
2006-03-07 11:15:00,1.6167,1.6169,1.6166,1.6169,136300000.0
2006-03-07 11:16:00,1.6167,1.6168,1.6164,1.6168,136300000.0
2006-03-07 11:17:00,1.6169,1.617,1.6167,1.6167,136300000.0
2006-03-07 11:18:00,1.6168,1.6169,1.6164,1.6166,136300000.0
2006-03-07 11:19:00,1.6165,1.6168,1.6164,1.6167,136300000.0
2006-03-07 11:20:00,1.6168,1.617,1.6168,1.6169,136300000.0
2006-03-07 11:21:00,1.617,1.6172,1.6169,1.6169,136300000.0
2006-03-07 11:22:00,1.6171,1.6177,1.6171,1.6177,136300000.0
2006-03-07 11:23:00,1.6176,1.6176,1.6173,1.6176,136300000.0
2006-03-07 11:24:00,1.6177,1.6177,1.6174,1.6176,136300000.0
2006-03-07 11:25:00,1.6175,1.6182,1.6174,1.6178,136300000.0
2006-03-07 11:26:00,1.6179,1.6181,1.6177,1.618,136300000.0
2006-03-07 11:27:00,1.6178,1.6185,1.6178,1.6183,136300000.0
2006-03-07 11:28:00,1.6182,1.6185,1.6178,1.6178,136300000.0
2006-03-07 11:29:00,1.6179,1.6181,1.6177,1.6181,136300000.0
2006-03-07 11:30:00,1.618,1.6182,1.618,1.6182,136300000.0
2006-03-07 11:31:00,1.6181,1.6182,1.6178,1.6178,136300000.0
2006-03-07 11:32:00,1.6181,1.6185,1.6178,1.6185,136300000.0
2006-03-07 11:33:00,1.6184,1.6185,1.6179,1.618,136300000.0
2006-03-07 11:34:00,1.6179,1.618,1.6176,1.6176,136300000.0
2006-03-07 11:35:00,1.6177,1.618,1.6175,1.618,136300000.0
2006-03-07 11:36:00,1.6182,1.6186,1.6179,1.6186,136300000.0
2006-03-07 11:37:00,1.6185,1.6188,1.6177,1.6181,136300000.0
2006-03-07 11:38:00,1.618,1.6183,1.6177,1.6178,136300000.0
2006-03-07 11:39:00,1.618,1.618,1.6175,1.6176,136300000.0
2006-03-07 11:40:00,1.6177,1.6185,1.6175,1.6185,136300000.0
2006-03-07 11:41:00,1.6186,1.6186,1.6179,1.6183,136300000.0
2006-03-07 11:42:00,1.6182,1.6186,1.6182,1.6185,136300000.0
2006-03-07 11:43:00,1.6186,1.6187,1.6183,1.6183,136300000.0
2006-03-07 11:44:00,1.6184,1.6187,1.6181,1.6184,136300000.0
2006-03-07 11:45:00,1.6183,1.6188,1.6183,1.6186,136300000.0
2006-03-07 11:46:00,1.6188,1.6188,1.6184,1.6185,136300000.0
2006-03-07 11:47:00,1.6183,1.6183,1.618,1.6181,136300000.0
2006-03-07 11:48:00,1.6182,1.6184,1.6181,1.6181,136300000.0
2006-03-07 11:49:00,1.618,1.6188,1.618,1.6186,136300000.0
2006-03-07 11:50:00,1.6185,1.6187,1.6182,1.6184,136300000.0
2006-03-07 11:51:00,1.6185,1.6185,1.6182,1.6184,136300000.0
2006-03-07 11:52:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2006-03-07 11:53:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-03-07 11:54:00,1.6184,1.6186,1.6183,1.6185,136300000.0
2006-03-07 11:55:00,1.6184,1.6184,1.6179,1.618,136300000.0
2006-03-07 11:56:00,1.6179,1.6182,1.6174,1.6181,136300000.0
2006-03-07 11:57:00,1.6182,1.6184,1.618,1.618,136300000.0
2006-03-07 11:58:00,1.6181,1.6186,1.618,1.618,136300000.0
2006-03-07 11:59:00,1.6183,1.6186,1.6181,1.6185,136300000.0
2006-03-07 12:00:00,1.6184,1.6186,1.6182,1.6185,136300000.0
2006-03-07 12:01:00,1.6184,1.6186,1.6182,1.6185,136300000.0
2006-03-07 12:02:00,1.6184,1.6184,1.6177,1.618,136300000.0
2006-03-07 12:03:00,1.6181,1.6181,1.6175,1.618,136300000.0
2006-03-07 12:04:00,1.6179,1.618,1.6179,1.6179,136300000.0
2006-03-07 12:05:00,1.618,1.618,1.6179,1.6179,136300000.0
2006-03-07 12:06:00,1.618,1.6181,1.6178,1.618,136300000.0
2006-03-07 12:07:00,1.6179,1.618,1.6178,1.618,136300000.0
2006-03-07 12:08:00,1.6179,1.6181,1.6178,1.6181,136300000.0
2006-03-07 12:09:00,1.6182,1.6182,1.6181,1.6182,136300000.0
2006-03-07 12:10:00,1.6183,1.6186,1.6182,1.6186,136300000.0
2006-03-07 12:11:00,1.6187,1.6189,1.6187,1.6187,136300000.0
2006-03-07 12:12:00,1.6188,1.6188,1.6183,1.6185,136300000.0
2006-03-07 12:13:00,1.6184,1.6185,1.6182,1.6182,136300000.0
2006-03-07 12:14:00,1.6183,1.6183,1.618,1.618,136300000.0
2006-03-07 12:15:00,1.6182,1.6182,1.6179,1.6181,136300000.0
2006-03-07 12:16:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-03-07 12:17:00,1.618,1.6182,1.6176,1.6181,136300000.0
2006-03-07 12:18:00,1.618,1.6182,1.618,1.618,136300000.0
2006-03-07 12:19:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-03-07 12:20:00,1.6179,1.6181,1.6177,1.6181,136300000.0
2006-03-07 12:21:00,1.618,1.6184,1.6178,1.6178,136300000.0
2006-03-07 12:22:00,1.6179,1.6186,1.6178,1.6184,136300000.0
2006-03-07 12:23:00,1.6185,1.619,1.6185,1.619,136300000.0
2006-03-07 12:24:00,1.6189,1.6197,1.6189,1.6195,136300000.0
2006-03-07 12:25:00,1.6196,1.6198,1.6195,1.6196,136300000.0
2006-03-07 12:26:00,1.6195,1.6201,1.6194,1.6199,136300000.0
2006-03-07 12:27:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2006-03-07 12:28:00,1.6193,1.6195,1.619,1.6193,136300000.0
2006-03-07 12:29:00,1.6192,1.6195,1.6191,1.6191,136300000.0
2006-03-07 12:30:00,1.6192,1.6194,1.6191,1.6193,136300000.0
2006-03-07 12:31:00,1.6194,1.6196,1.6192,1.6194,136300000.0
2006-03-07 12:32:00,1.6193,1.6194,1.6192,1.6194,136300000.0
2006-03-07 12:33:00,1.6193,1.6194,1.6191,1.6193,136300000.0
2006-03-07 12:34:00,1.6194,1.6195,1.6191,1.6194,136300000.0
2006-03-07 12:35:00,1.6193,1.6194,1.6185,1.6189,136300000.0
2006-03-07 12:36:00,1.6188,1.6189,1.6186,1.6189,136300000.0
2006-03-07 12:37:00,1.6188,1.6189,1.6186,1.6187,136300000.0
2006-03-07 12:38:00,1.6189,1.619,1.6189,1.619,136300000.0
2006-03-07 12:39:00,1.6189,1.6189,1.6187,1.6188,136300000.0
2006-03-07 12:40:00,1.6186,1.6187,1.6184,1.6185,136300000.0
2006-03-07 12:41:00,1.6184,1.6188,1.6184,1.6188,136300000.0
2006-03-07 12:42:00,1.6187,1.6187,1.6184,1.6186,136300000.0
2006-03-07 12:43:00,1.6185,1.6187,1.6184,1.6186,136300000.0
2006-03-07 12:44:00,1.6187,1.6188,1.6186,1.6187,136300000.0
2006-03-07 12:45:00,1.6188,1.6188,1.6183,1.6187,136300000.0
2006-03-07 12:46:00,1.6184,1.6187,1.6184,1.6186,136300000.0
2006-03-07 12:47:00,1.6184,1.6186,1.6182,1.6182,136300000.0
2006-03-07 12:48:00,1.6181,1.6185,1.6178,1.6184,136300000.0
2006-03-07 12:49:00,1.6185,1.6189,1.6184,1.6188,136300000.0
2006-03-07 12:50:00,1.6189,1.6191,1.6186,1.6191,136300000.0
2006-03-07 12:51:00,1.619,1.6191,1.6188,1.619,136300000.0
2006-03-07 12:52:00,1.6191,1.6191,1.6188,1.619,136300000.0
2006-03-07 12:53:00,1.6189,1.6189,1.6186,1.6189,136300000.0
2006-03-07 12:54:00,1.619,1.619,1.6185,1.6186,136300000.0
2006-03-07 12:55:00,1.6185,1.6187,1.6183,1.6185,136300000.0
2006-03-07 12:56:00,1.6184,1.6185,1.6181,1.6182,136300000.0
2006-03-07 12:57:00,1.6183,1.6186,1.6179,1.6184,136300000.0
2006-03-07 12:58:00,1.6185,1.6188,1.6181,1.6181,136300000.0
2006-03-07 12:59:00,1.6182,1.6185,1.6176,1.6178,136300000.0
2006-03-07 13:00:00,1.6176,1.6182,1.6176,1.6181,136300000.0
2006-03-07 13:01:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2006-03-07 13:02:00,1.6182,1.6182,1.6179,1.6181,136300000.0
2006-03-07 13:03:00,1.618,1.6182,1.618,1.6182,136300000.0
2006-03-07 13:04:00,1.6181,1.6182,1.618,1.6181,136300000.0
2006-03-07 13:05:00,1.618,1.6185,1.618,1.6182,136300000.0
2006-03-07 13:06:00,1.6183,1.6185,1.618,1.6183,136300000.0
2006-03-07 13:07:00,1.6182,1.6182,1.618,1.6182,136300000.0
2006-03-07 13:08:00,1.6183,1.6189,1.6182,1.6189,136300000.0
2006-03-07 13:09:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2006-03-07 13:10:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2006-03-07 13:11:00,1.6189,1.6189,1.6186,1.6186,136300000.0
2006-03-07 13:12:00,1.6185,1.6188,1.6184,1.6188,136300000.0
2006-03-07 13:13:00,1.6186,1.6188,1.6184,1.6184,136300000.0
2006-03-07 13:14:00,1.6186,1.619,1.6185,1.6188,136300000.0
2006-03-07 13:15:00,1.6189,1.6189,1.6183,1.6183,136300000.0
2006-03-07 13:16:00,1.6184,1.6185,1.6182,1.6184,136300000.0
2006-03-07 13:17:00,1.6185,1.6185,1.6182,1.6184,136300000.0
2006-03-07 13:18:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-03-07 13:20:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-03-07 13:21:00,1.6185,1.6186,1.6181,1.6181,136300000.0
2006-03-07 13:22:00,1.618,1.618,1.6173,1.6173,136300000.0
2006-03-07 13:23:00,1.6175,1.6175,1.6172,1.6173,136300000.0
2006-03-07 13:24:00,1.6176,1.6176,1.6172,1.6173,136300000.0
2006-03-07 13:25:00,1.6172,1.6174,1.617,1.6173,136300000.0
2006-03-07 13:26:00,1.6172,1.6174,1.6168,1.6171,136300000.0
2006-03-07 13:27:00,1.617,1.617,1.6168,1.6169,136300000.0
2006-03-07 13:28:00,1.6171,1.6176,1.6171,1.6176,136300000.0
2006-03-07 13:29:00,1.6175,1.6176,1.6175,1.6176,136300000.0
2006-03-07 13:30:00,1.6175,1.6176,1.6174,1.6176,136300000.0
2006-03-07 13:31:00,1.6177,1.6177,1.6173,1.6174,136300000.0
2006-03-07 13:32:00,1.6175,1.6175,1.6171,1.6175,136300000.0
2006-03-07 13:33:00,1.6174,1.6176,1.617,1.617,136300000.0
2006-03-07 13:34:00,1.6171,1.6173,1.617,1.6173,136300000.0
2006-03-07 13:35:00,1.6172,1.6174,1.6169,1.6171,136300000.0
2006-03-07 13:36:00,1.617,1.6171,1.6169,1.6169,136300000.0
2006-03-07 13:37:00,1.6171,1.6172,1.6168,1.6168,136300000.0
2006-03-07 13:38:00,1.6169,1.617,1.6168,1.6169,136300000.0
2006-03-07 13:39:00,1.617,1.6176,1.6169,1.6172,136300000.0
2006-03-07 13:40:00,1.6174,1.6177,1.6174,1.6175,136300000.0
2006-03-07 13:41:00,1.6176,1.6176,1.6173,1.6174,136300000.0
2006-03-07 13:42:00,1.6176,1.6177,1.6173,1.6175,136300000.0
2006-03-07 13:43:00,1.6174,1.6178,1.6174,1.6178,136300000.0
2006-03-07 13:44:00,1.6177,1.6178,1.6175,1.6176,136300000.0
2006-03-07 13:45:00,1.6174,1.6178,1.6174,1.6177,136300000.0
2006-03-07 13:46:00,1.6176,1.6176,1.6173,1.6175,136300000.0
2006-03-07 13:47:00,1.6174,1.6177,1.6173,1.6176,136300000.0
2006-03-07 13:48:00,1.6177,1.6177,1.6174,1.6175,136300000.0
2006-03-07 13:49:00,1.6174,1.6174,1.6171,1.6171,136300000.0
2006-03-07 13:50:00,1.6172,1.6175,1.6172,1.6174,136300000.0
2006-03-07 13:51:00,1.6172,1.6173,1.617,1.6172,136300000.0
2006-03-07 13:52:00,1.617,1.6171,1.6169,1.6171,136300000.0
2006-03-07 13:53:00,1.6172,1.6174,1.6172,1.6173,136300000.0
2006-03-07 13:54:00,1.6175,1.6177,1.6175,1.6177,136300000.0
2006-03-07 13:55:00,1.6178,1.6178,1.6173,1.6173,136300000.0
2006-03-07 13:56:00,1.6174,1.6174,1.6172,1.6173,136300000.0
2006-03-07 13:57:00,1.6171,1.6172,1.617,1.6171,136300000.0
2006-03-07 13:58:00,1.6172,1.6174,1.6172,1.6172,136300000.0
2006-03-07 13:59:00,1.6173,1.6174,1.6171,1.6173,136300000.0
2006-03-07 14:00:00,1.6171,1.6174,1.6171,1.6174,136300000.0
2006-03-07 14:01:00,1.6175,1.6177,1.6174,1.6175,136300000.0
2006-03-07 14:02:00,1.6174,1.6174,1.6174,1.6174,136300000.0
2006-03-07 14:03:00,1.6175,1.6176,1.6169,1.6173,136300000.0
2006-03-07 14:04:00,1.6172,1.6173,1.6171,1.6173,136300000.0
2006-03-07 14:05:00,1.6174,1.6174,1.6169,1.6172,136300000.0
2006-03-07 14:06:00,1.6171,1.6174,1.6171,1.6173,136300000.0
2006-03-07 14:07:00,1.6172,1.6173,1.6172,1.6172,136300000.0
2006-03-07 14:08:00,1.6175,1.6175,1.6172,1.6174,136300000.0
2006-03-07 14:09:00,1.6173,1.6173,1.6168,1.6169,136300000.0
2006-03-07 14:10:00,1.617,1.6172,1.6168,1.617,136300000.0
2006-03-07 14:11:00,1.6169,1.617,1.6169,1.6169,136300000.0
2006-03-07 14:12:00,1.6168,1.617,1.6162,1.6163,136300000.0
2006-03-07 14:13:00,1.6165,1.6169,1.6165,1.6169,136300000.0
2006-03-07 14:14:00,1.6168,1.6171,1.6168,1.6171,136300000.0
2006-03-07 14:15:00,1.6172,1.6173,1.6168,1.6172,136300000.0
2006-03-07 14:16:00,1.6171,1.6172,1.6169,1.617,136300000.0
2006-03-07 14:17:00,1.6169,1.617,1.6162,1.6165,136300000.0
2006-03-07 14:18:00,1.6167,1.6168,1.6164,1.6165,136300000.0
2006-03-07 14:19:00,1.6166,1.6167,1.6164,1.6166,136300000.0
2006-03-07 14:20:00,1.6163,1.6165,1.6161,1.6163,136300000.0
2006-03-07 14:21:00,1.6164,1.6165,1.6161,1.6163,136300000.0
2006-03-07 14:22:00,1.6165,1.6165,1.6161,1.6165,136300000.0
2006-03-07 14:23:00,1.6164,1.6169,1.6164,1.6164,136300000.0
2006-03-07 14:24:00,1.6166,1.617,1.6162,1.6164,136300000.0
2006-03-07 14:25:00,1.6165,1.6169,1.6164,1.6165,136300000.0
2006-03-07 14:26:00,1.6163,1.6166,1.6162,1.6163,136300000.0
2006-03-07 14:27:00,1.6164,1.6166,1.6163,1.6164,136300000.0
2006-03-07 14:28:00,1.6165,1.6165,1.6161,1.6164,136300000.0
2006-03-07 14:29:00,1.6165,1.6165,1.6161,1.6162,136300000.0
2006-03-07 14:30:00,1.6163,1.6164,1.6162,1.6164,136300000.0
2006-03-07 14:31:00,1.6163,1.6167,1.6162,1.6167,136300000.0
2006-03-07 14:32:00,1.6165,1.6167,1.6164,1.6167,136300000.0
2006-03-07 14:33:00,1.6165,1.6169,1.6163,1.6163,136300000.0
2006-03-07 14:34:00,1.6164,1.6164,1.616,1.616,136300000.0
2006-03-07 14:35:00,1.6161,1.6162,1.6161,1.6162,136300000.0
2006-03-07 14:36:00,1.6163,1.6163,1.616,1.6162,136300000.0
2006-03-07 14:37:00,1.616,1.6163,1.6159,1.6162,136300000.0
2006-03-07 14:38:00,1.616,1.6163,1.616,1.6163,136300000.0
2006-03-07 14:39:00,1.6162,1.617,1.616,1.6169,136300000.0
2006-03-07 14:40:00,1.6168,1.6172,1.6166,1.6169,136300000.0
2006-03-07 14:41:00,1.617,1.617,1.6164,1.6166,136300000.0
2006-03-07 14:42:00,1.6168,1.6171,1.6165,1.6168,136300000.0
2006-03-07 14:43:00,1.6169,1.6169,1.6165,1.6165,136300000.0
2006-03-07 14:44:00,1.6166,1.6169,1.6163,1.6169,136300000.0
2006-03-07 14:45:00,1.6168,1.6171,1.6166,1.617,136300000.0
2006-03-07 14:46:00,1.6169,1.6172,1.6168,1.617,136300000.0
2006-03-07 14:47:00,1.6169,1.6172,1.6168,1.6172,136300000.0
2006-03-07 14:48:00,1.6173,1.6173,1.6169,1.6171,136300000.0
2006-03-07 14:49:00,1.6172,1.6173,1.6171,1.6172,136300000.0
2006-03-07 14:50:00,1.6173,1.6173,1.617,1.6172,136300000.0
2006-03-07 14:51:00,1.6171,1.6172,1.617,1.617,136300000.0
2006-03-07 14:52:00,1.6171,1.6174,1.617,1.6174,136300000.0
2006-03-07 14:53:00,1.6173,1.6174,1.6173,1.6173,136300000.0
2006-03-07 14:54:00,1.6174,1.6176,1.6173,1.6173,136300000.0
2006-03-07 14:55:00,1.6172,1.6174,1.617,1.6173,136300000.0
2006-03-07 14:56:00,1.6174,1.6174,1.6169,1.6169,136300000.0
2006-03-07 14:57:00,1.6172,1.6173,1.617,1.6171,136300000.0
2006-03-07 14:58:00,1.6173,1.6174,1.617,1.617,136300000.0
2006-03-07 14:59:00,1.6171,1.6172,1.617,1.6172,136300000.0
2006-03-07 15:00:00,1.617,1.617,1.6167,1.617,136300000.0
2006-03-07 15:01:00,1.6169,1.617,1.6167,1.6168,136300000.0
2006-03-07 15:02:00,1.6167,1.6172,1.6161,1.6169,136300000.0
2006-03-07 15:03:00,1.6171,1.6173,1.6167,1.6169,136300000.0
2006-03-07 15:04:00,1.6168,1.6172,1.6167,1.617,136300000.0
2006-03-07 15:05:00,1.6169,1.6171,1.6163,1.6165,136300000.0
2006-03-07 15:06:00,1.6169,1.617,1.6163,1.6169,136300000.0
2006-03-07 15:07:00,1.617,1.617,1.6165,1.6165,136300000.0
2006-03-07 15:08:00,1.6167,1.6167,1.6165,1.6167,136300000.0
2006-03-07 15:09:00,1.6169,1.6169,1.6161,1.6162,136300000.0
2006-03-07 15:10:00,1.6163,1.6165,1.616,1.6163,136300000.0
2006-03-07 15:11:00,1.6162,1.6162,1.616,1.6162,136300000.0
2006-03-07 15:12:00,1.6164,1.6164,1.6156,1.6159,136300000.0
2006-03-07 15:13:00,1.6161,1.6163,1.6157,1.6159,136300000.0
2006-03-07 15:14:00,1.6161,1.6169,1.6158,1.6167,136300000.0
2006-03-07 15:15:00,1.6166,1.6169,1.6163,1.6166,136300000.0
2006-03-07 15:16:00,1.6165,1.617,1.6164,1.6168,136300000.0
2006-03-07 15:17:00,1.6167,1.6185,1.6167,1.6183,136300000.0
2006-03-07 15:18:00,1.6182,1.6189,1.618,1.6189,136300000.0
2006-03-07 15:19:00,1.6188,1.6189,1.6176,1.6176,136300000.0
2006-03-07 15:20:00,1.6178,1.6183,1.6177,1.618,136300000.0
2006-03-07 15:21:00,1.6181,1.6181,1.6174,1.6174,136300000.0
2006-03-07 15:22:00,1.6178,1.6178,1.6172,1.6173,136300000.0
2006-03-07 15:23:00,1.6174,1.6175,1.6167,1.6171,136300000.0
2006-03-07 15:24:00,1.6172,1.6174,1.6167,1.6169,136300000.0
2006-03-07 15:25:00,1.617,1.6173,1.617,1.6171,136300000.0
2006-03-07 15:26:00,1.6175,1.6176,1.6172,1.6175,136300000.0
2006-03-07 15:27:00,1.6174,1.6179,1.6174,1.6179,136300000.0
2006-03-07 15:28:00,1.6176,1.6176,1.6171,1.6173,136300000.0
2006-03-07 15:29:00,1.6171,1.6174,1.617,1.6172,136300000.0
2006-03-07 15:30:00,1.6171,1.6177,1.617,1.617,136300000.0
2006-03-07 15:31:00,1.6171,1.6175,1.617,1.6174,136300000.0
2006-03-07 15:32:00,1.6177,1.6182,1.6177,1.618,136300000.0
2006-03-07 15:33:00,1.6178,1.618,1.6175,1.6178,136300000.0
2006-03-07 15:34:00,1.6179,1.6179,1.6177,1.6177,136300000.0
2006-03-07 15:35:00,1.6178,1.6178,1.6176,1.6176,136300000.0
2006-03-07 15:36:00,1.6177,1.6182,1.6175,1.6182,136300000.0
2006-03-07 15:37:00,1.6181,1.6183,1.6179,1.6181,136300000.0
2006-03-07 15:38:00,1.6182,1.6182,1.6178,1.6179,136300000.0
2006-03-07 15:39:00,1.6181,1.6185,1.6179,1.6182,136300000.0
2006-03-07 15:40:00,1.6183,1.6185,1.618,1.618,136300000.0
2006-03-07 15:41:00,1.6181,1.6186,1.6179,1.6179,136300000.0
2006-03-07 15:42:00,1.618,1.618,1.6169,1.6169,136300000.0
2006-03-07 15:43:00,1.6171,1.6175,1.6169,1.6169,136300000.0
2006-03-07 15:44:00,1.6171,1.6178,1.617,1.6175,136300000.0
2006-03-07 15:45:00,1.6174,1.6175,1.6171,1.6174,136300000.0
2006-03-07 15:46:00,1.6172,1.6177,1.6171,1.6171,136300000.0
2006-03-07 15:47:00,1.617,1.6173,1.6169,1.6169,136300000.0
2006-03-07 15:48:00,1.6171,1.6176,1.6168,1.6176,136300000.0
2006-03-07 15:49:00,1.6178,1.6179,1.6176,1.6178,136300000.0
2006-03-07 15:50:00,1.6179,1.618,1.6177,1.6178,136300000.0
2006-03-07 15:51:00,1.6176,1.6181,1.6172,1.6181,136300000.0
2006-03-07 15:52:00,1.6179,1.6184,1.6176,1.6181,136300000.0
2006-03-07 15:53:00,1.6179,1.6179,1.6173,1.6177,136300000.0
2006-03-07 15:54:00,1.6174,1.6178,1.6173,1.6176,136300000.0
2006-03-07 15:55:00,1.6177,1.6178,1.6175,1.6176,136300000.0
2006-03-07 15:56:00,1.6177,1.6181,1.6173,1.6173,136300000.0
2006-03-07 15:57:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2006-03-07 15:58:00,1.617,1.6177,1.617,1.6177,136300000.0
2006-03-07 15:59:00,1.6175,1.6176,1.617,1.6174,136300000.0
2006-03-07 16:00:00,1.6175,1.6176,1.6171,1.6173,136300000.0
2006-03-07 16:01:00,1.617,1.6176,1.617,1.6174,136300000.0
2006-03-07 16:02:00,1.6176,1.6176,1.6169,1.6172,136300000.0
2006-03-07 16:03:00,1.6173,1.6175,1.6168,1.6173,136300000.0
2006-03-07 16:04:00,1.6171,1.6171,1.6165,1.6165,136300000.0
2006-03-07 16:05:00,1.6166,1.6173,1.6166,1.6173,136300000.0
2006-03-07 16:06:00,1.6172,1.6178,1.6172,1.6174,136300000.0
2006-03-07 16:07:00,1.6175,1.6179,1.6174,1.6174,136300000.0
2006-03-07 16:08:00,1.6175,1.6177,1.6169,1.6172,136300000.0
2006-03-07 16:09:00,1.6171,1.6172,1.6164,1.6166,136300000.0
2006-03-07 16:10:00,1.6165,1.617,1.6165,1.6168,136300000.0
2006-03-07 16:11:00,1.6167,1.6172,1.6166,1.6171,136300000.0
2006-03-07 16:12:00,1.6172,1.6172,1.6168,1.6169,136300000.0
2006-03-07 16:13:00,1.617,1.6175,1.6169,1.6173,136300000.0
2006-03-07 16:14:00,1.6175,1.6176,1.617,1.6174,136300000.0
2006-03-07 16:15:00,1.6175,1.6175,1.6168,1.6169,136300000.0
2006-03-07 16:16:00,1.617,1.6175,1.6169,1.6174,136300000.0
2006-03-07 16:17:00,1.6175,1.6177,1.6172,1.6175,136300000.0
2006-03-07 16:18:00,1.6176,1.6176,1.6171,1.6174,136300000.0
2006-03-07 16:19:00,1.6173,1.6175,1.617,1.6174,136300000.0
2006-03-07 16:20:00,1.6172,1.6174,1.6171,1.6172,136300000.0
2006-03-07 16:21:00,1.6173,1.6175,1.617,1.6174,136300000.0
2006-03-07 16:22:00,1.6173,1.6177,1.6169,1.6177,136300000.0
2006-03-07 16:23:00,1.6178,1.6179,1.6176,1.6176,136300000.0
2006-03-07 16:24:00,1.6177,1.6177,1.6173,1.6175,136300000.0
2006-03-07 16:25:00,1.6176,1.6176,1.6174,1.6175,136300000.0
2006-03-07 16:26:00,1.6176,1.6179,1.6174,1.6174,136300000.0
2006-03-07 16:27:00,1.6175,1.6178,1.6172,1.6173,136300000.0
2006-03-07 16:28:00,1.6174,1.6176,1.6171,1.6172,136300000.0
2006-03-07 16:29:00,1.6171,1.6171,1.6169,1.6171,136300000.0
2006-03-07 16:30:00,1.617,1.6171,1.6165,1.6168,136300000.0
2006-03-07 16:31:00,1.6169,1.617,1.6167,1.6167,136300000.0
2006-03-07 16:32:00,1.6168,1.6172,1.6164,1.6172,136300000.0
2006-03-07 16:33:00,1.6171,1.6175,1.6171,1.6172,136300000.0
2006-03-07 16:34:00,1.6171,1.6182,1.6169,1.6181,136300000.0
2006-03-07 16:35:00,1.6182,1.6186,1.6181,1.6184,136300000.0
2006-03-07 16:36:00,1.6185,1.6187,1.6172,1.6175,136300000.0
2006-03-07 16:37:00,1.6177,1.6177,1.6169,1.6176,136300000.0
2006-03-07 16:38:00,1.6174,1.6179,1.6171,1.6177,136300000.0
2006-03-07 16:39:00,1.6178,1.618,1.6175,1.618,136300000.0
2006-03-07 16:40:00,1.6182,1.6183,1.6176,1.6179,136300000.0
2006-03-07 16:41:00,1.6178,1.6178,1.6172,1.6175,136300000.0
2006-03-07 16:42:00,1.6174,1.6176,1.6167,1.6172,136300000.0
2006-03-07 16:43:00,1.6171,1.6174,1.6165,1.6169,136300000.0
2006-03-07 16:44:00,1.617,1.6174,1.6166,1.617,136300000.0
2006-03-07 16:45:00,1.6171,1.6181,1.6167,1.6178,136300000.0
2006-03-07 16:46:00,1.6179,1.6181,1.6173,1.6178,136300000.0
2006-03-07 16:47:00,1.6176,1.6179,1.6173,1.6174,136300000.0
2006-03-07 16:48:00,1.6175,1.6178,1.6174,1.6176,136300000.0
2006-03-07 16:49:00,1.6175,1.6176,1.6172,1.6172,136300000.0
2006-03-07 16:50:00,1.6173,1.6173,1.6167,1.6168,136300000.0
2006-03-07 16:51:00,1.6166,1.6168,1.6162,1.6164,136300000.0
2006-03-07 16:52:00,1.6166,1.617,1.6164,1.6165,136300000.0
2006-03-07 16:53:00,1.6166,1.6171,1.6166,1.6167,136300000.0
2006-03-07 16:54:00,1.6166,1.6166,1.6163,1.6163,136300000.0
2006-03-07 16:55:00,1.6164,1.6164,1.6161,1.6162,136300000.0
2006-03-07 16:56:00,1.6164,1.6164,1.6158,1.6158,136300000.0
2006-03-07 16:57:00,1.6159,1.616,1.6155,1.6159,136300000.0
2006-03-07 16:58:00,1.6161,1.617,1.6161,1.617,136300000.0
2006-03-07 16:59:00,1.6169,1.6172,1.6165,1.6167,136300000.0
2006-03-07 17:00:00,1.6166,1.6176,1.6165,1.6176,136300000.0
2006-03-07 17:01:00,1.6173,1.6175,1.617,1.6171,136300000.0
2006-03-07 17:02:00,1.6172,1.6178,1.6172,1.6174,136300000.0
2006-03-07 17:03:00,1.6175,1.618,1.6173,1.6176,136300000.0
2006-03-07 17:04:00,1.6175,1.6176,1.6174,1.6175,136300000.0
2006-03-07 17:05:00,1.6174,1.6175,1.6172,1.6175,136300000.0
2006-03-07 17:06:00,1.6174,1.6175,1.6173,1.6173,136300000.0
2006-03-07 17:07:00,1.6174,1.6174,1.6172,1.6173,136300000.0
2006-03-07 17:08:00,1.6172,1.6175,1.6172,1.6173,136300000.0
2006-03-07 17:09:00,1.6174,1.6175,1.6171,1.6171,136300000.0
2006-03-07 17:10:00,1.6172,1.6174,1.6171,1.6171,136300000.0
2006-03-07 17:11:00,1.6172,1.6174,1.617,1.6173,136300000.0
2006-03-07 17:12:00,1.6172,1.6174,1.617,1.6174,136300000.0
2006-03-07 17:13:00,1.6175,1.6176,1.6171,1.6174,136300000.0
2006-03-07 17:14:00,1.6175,1.6176,1.6171,1.6172,136300000.0
2006-03-07 17:15:00,1.6174,1.6178,1.6174,1.6177,136300000.0
2006-03-07 17:16:00,1.6178,1.6178,1.6174,1.6178,136300000.0
2006-03-07 17:17:00,1.6179,1.6185,1.6178,1.6182,136300000.0
2006-03-07 17:18:00,1.6181,1.6183,1.618,1.6182,136300000.0
2006-03-07 17:19:00,1.6181,1.6182,1.618,1.6182,136300000.0
2006-03-07 17:20:00,1.6183,1.6188,1.6182,1.6187,136300000.0
2006-03-07 17:21:00,1.6186,1.619,1.6185,1.6185,136300000.0
2006-03-07 17:22:00,1.6187,1.6187,1.6184,1.6184,136300000.0
2006-03-07 17:23:00,1.6182,1.6184,1.6178,1.6178,136300000.0
2006-03-07 17:24:00,1.6179,1.6182,1.6178,1.6181,136300000.0
2006-03-07 17:25:00,1.618,1.6182,1.6179,1.6182,136300000.0
2006-03-07 17:26:00,1.6181,1.6185,1.6181,1.6182,136300000.0
2006-03-07 17:27:00,1.6184,1.6185,1.6182,1.6183,136300000.0
2006-03-07 17:28:00,1.6184,1.6186,1.6182,1.6185,136300000.0
2006-03-07 17:29:00,1.6184,1.6186,1.6184,1.6184,136300000.0
2006-03-07 17:30:00,1.6183,1.6186,1.6179,1.6182,136300000.0
2006-03-07 17:31:00,1.6181,1.6194,1.6179,1.6192,136300000.0
2006-03-07 17:32:00,1.6189,1.6191,1.6187,1.6189,136300000.0
2006-03-07 17:33:00,1.6188,1.6192,1.6184,1.6191,136300000.0
2006-03-07 17:34:00,1.6192,1.6192,1.6189,1.6191,136300000.0
2006-03-07 17:35:00,1.619,1.6193,1.6185,1.6187,136300000.0
2006-03-07 17:36:00,1.6186,1.6191,1.6186,1.6186,136300000.0
2006-03-07 17:37:00,1.6188,1.6189,1.6186,1.6186,136300000.0
2006-03-07 17:38:00,1.6185,1.6189,1.6184,1.6188,136300000.0
2006-03-07 17:39:00,1.6187,1.619,1.6178,1.6179,136300000.0
2006-03-07 17:40:00,1.618,1.6183,1.6179,1.6181,136300000.0
2006-03-07 17:41:00,1.618,1.6188,1.618,1.6186,136300000.0
2006-03-07 17:42:00,1.6187,1.6187,1.6186,1.6186,136300000.0
2006-03-07 17:43:00,1.6185,1.6197,1.6185,1.6192,136300000.0
2006-03-07 17:44:00,1.6191,1.6198,1.6191,1.6195,136300000.0
2006-03-07 17:45:00,1.6194,1.6196,1.619,1.619,136300000.0
2006-03-07 17:46:00,1.6191,1.6195,1.619,1.6192,136300000.0
2006-03-07 17:47:00,1.6194,1.6199,1.6192,1.6194,136300000.0
2006-03-07 17:48:00,1.6195,1.6197,1.6193,1.6194,136300000.0
2006-03-07 17:49:00,1.6192,1.6197,1.6192,1.6195,136300000.0
2006-03-07 17:50:00,1.6196,1.6196,1.6191,1.6191,136300000.0
2006-03-07 17:51:00,1.619,1.6192,1.619,1.6192,136300000.0
2006-03-07 17:52:00,1.6191,1.6192,1.6189,1.619,136300000.0
2006-03-07 17:53:00,1.6189,1.6192,1.6188,1.6189,136300000.0
2006-03-07 17:54:00,1.6188,1.6196,1.6188,1.6195,136300000.0
2006-03-07 17:55:00,1.6194,1.6197,1.6193,1.6195,136300000.0
2006-03-07 17:56:00,1.6196,1.6203,1.6195,1.62,136300000.0
2006-03-07 17:57:00,1.6202,1.6203,1.6198,1.62,136300000.0
2006-03-07 17:58:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2006-03-07 17:59:00,1.6196,1.6199,1.6194,1.6199,136300000.0
2006-03-07 18:00:00,1.62,1.6202,1.6199,1.6201,136300000.0
2006-03-07 18:01:00,1.62,1.6202,1.6199,1.6201,136300000.0
2006-03-07 18:02:00,1.62,1.6202,1.6198,1.6198,136300000.0
2006-03-07 18:03:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-03-07 18:04:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-03-07 18:05:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-03-07 18:06:00,1.6201,1.6201,1.62,1.62,136300000.0
2006-03-07 18:07:00,1.6201,1.6206,1.6201,1.6205,136300000.0
2006-03-07 18:08:00,1.6203,1.6206,1.6203,1.6203,136300000.0
2006-03-07 18:09:00,1.6202,1.6207,1.6202,1.6206,136300000.0
2006-03-07 18:10:00,1.6205,1.6206,1.62,1.6201,136300000.0
2006-03-07 18:11:00,1.6202,1.6202,1.6197,1.6197,136300000.0
2006-03-07 18:12:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2006-03-07 18:13:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2006-03-07 18:14:00,1.6196,1.6198,1.6195,1.6195,136300000.0
2006-03-07 18:15:00,1.6196,1.6196,1.6191,1.6192,136300000.0
2006-03-07 18:16:00,1.6193,1.6195,1.6192,1.6195,136300000.0
2006-03-07 18:17:00,1.6196,1.6197,1.6193,1.6194,136300000.0
2006-03-07 18:18:00,1.6193,1.6198,1.6192,1.6192,136300000.0
2006-03-07 18:19:00,1.6191,1.6193,1.619,1.6192,136300000.0
2006-03-07 18:20:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-03-07 18:21:00,1.6192,1.6196,1.6192,1.6195,136300000.0
2006-03-07 18:22:00,1.6196,1.6199,1.6193,1.6199,136300000.0
2006-03-07 18:23:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2006-03-07 18:24:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-03-07 18:25:00,1.6199,1.6199,1.6195,1.6196,136300000.0
2006-03-07 18:26:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2006-03-07 18:27:00,1.6196,1.62,1.6196,1.6198,136300000.0
2006-03-07 18:28:00,1.6197,1.6199,1.6195,1.6195,136300000.0
2006-03-07 18:29:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-03-07 18:30:00,1.6196,1.6198,1.6195,1.6196,136300000.0
2006-03-07 18:31:00,1.6195,1.6198,1.6195,1.6198,136300000.0
2006-03-07 18:32:00,1.6197,1.6199,1.6196,1.6198,136300000.0
2006-03-07 18:33:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-03-07 18:34:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-03-07 18:35:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2006-03-07 18:36:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-03-07 18:37:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-03-07 18:38:00,1.6194,1.6194,1.6189,1.619,136300000.0
2006-03-07 18:39:00,1.6189,1.6192,1.6188,1.619,136300000.0
2006-03-07 18:40:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-03-07 18:41:00,1.6187,1.619,1.6186,1.619,136300000.0
2006-03-07 18:42:00,1.6188,1.619,1.6188,1.6188,136300000.0
2006-03-07 18:43:00,1.619,1.619,1.6186,1.6187,136300000.0
2006-03-07 18:44:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-03-07 18:45:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2006-03-07 18:46:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-03-07 18:47:00,1.6188,1.6192,1.6187,1.6189,136300000.0
2006-03-07 18:48:00,1.619,1.6192,1.6189,1.6191,136300000.0
2006-03-07 18:50:00,1.6192,1.6193,1.619,1.6193,136300000.0
2006-03-07 18:51:00,1.6191,1.6193,1.619,1.6193,136300000.0
2006-03-07 18:52:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-03-07 18:53:00,1.6192,1.6194,1.6191,1.6194,136300000.0
2006-03-07 18:54:00,1.6196,1.6196,1.6192,1.6192,136300000.0
2006-03-07 18:55:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-03-07 18:56:00,1.6193,1.6194,1.6192,1.6194,136300000.0
2006-03-07 18:57:00,1.6191,1.6195,1.619,1.6193,136300000.0
2006-03-07 18:58:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-03-07 18:59:00,1.6195,1.6198,1.6195,1.6197,136300000.0
2006-03-07 19:00:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-07 19:01:00,1.6198,1.6199,1.6193,1.6193,136300000.0
2006-03-07 19:03:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-03-07 19:05:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-03-07 19:07:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-03-07 19:08:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2006-03-07 19:09:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-07 19:10:00,1.6197,1.62,1.6197,1.6197,136300000.0
2006-03-07 19:11:00,1.6196,1.6202,1.6196,1.6201,136300000.0
2006-03-07 19:12:00,1.6202,1.6205,1.6201,1.6201,136300000.0
2006-03-07 19:13:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-03-07 19:14:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-03-07 19:17:00,1.6199,1.6202,1.6199,1.6199,136300000.0
2006-03-07 19:19:00,1.6201,1.6201,1.6198,1.6199,136300000.0
2006-03-07 19:21:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-03-07 19:22:00,1.62,1.6203,1.6199,1.6202,136300000.0
2006-03-07 19:23:00,1.6201,1.6201,1.6198,1.6201,136300000.0
2006-03-07 19:24:00,1.62,1.6203,1.62,1.6203,136300000.0
2006-03-07 19:25:00,1.6206,1.6206,1.6202,1.6202,136300000.0
2006-03-07 19:26:00,1.62,1.6202,1.6199,1.6201,136300000.0
2006-03-07 19:27:00,1.62,1.6203,1.62,1.6201,136300000.0
2006-03-07 19:28:00,1.62,1.6201,1.6199,1.62,136300000.0
2006-03-07 19:29:00,1.6201,1.6203,1.6199,1.6201,136300000.0
2006-03-07 19:30:00,1.6202,1.6203,1.62,1.62,136300000.0
2006-03-07 19:31:00,1.6201,1.6202,1.6199,1.62,136300000.0
2006-03-07 19:32:00,1.6201,1.6202,1.6199,1.6202,136300000.0
2006-03-07 19:33:00,1.6201,1.6202,1.6199,1.62,136300000.0
2006-03-07 19:34:00,1.6201,1.6203,1.6201,1.6201,136300000.0
2006-03-07 19:35:00,1.6204,1.6204,1.6201,1.6203,136300000.0
2006-03-07 19:36:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2006-03-07 19:37:00,1.62,1.62,1.62,1.62,136300000.0
2006-03-07 19:39:00,1.6201,1.6202,1.62,1.6202,136300000.0
2006-03-07 19:40:00,1.6201,1.6201,1.62,1.6201,136300000.0
2006-03-07 19:41:00,1.62,1.6201,1.62,1.62,136300000.0
2006-03-07 19:42:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-03-07 19:43:00,1.6201,1.6201,1.6198,1.62,136300000.0
2006-03-07 19:44:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-03-07 19:45:00,1.62,1.62,1.6198,1.6199,136300000.0
2006-03-07 19:46:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2006-03-07 19:47:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-03-07 19:48:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-03-07 19:49:00,1.6199,1.62,1.6198,1.6199,136300000.0
2006-03-07 19:50:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-07 19:51:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2006-03-07 19:52:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-03-07 19:53:00,1.6197,1.6198,1.6195,1.6195,136300000.0
2006-03-07 19:54:00,1.6196,1.6198,1.6194,1.6198,136300000.0
2006-03-07 19:55:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2006-03-07 19:56:00,1.6196,1.6198,1.6194,1.6194,136300000.0
2006-03-07 19:57:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-03-07 19:58:00,1.6194,1.6195,1.6187,1.6188,136300000.0
2006-03-07 19:59:00,1.619,1.6193,1.6186,1.6187,136300000.0
2006-03-07 20:00:00,1.6185,1.619,1.6183,1.619,136300000.0
2006-03-07 20:01:00,1.6192,1.6195,1.6189,1.619,136300000.0
2006-03-07 20:02:00,1.6189,1.6191,1.6188,1.619,136300000.0
2006-03-07 20:03:00,1.6191,1.6191,1.6186,1.6187,136300000.0
2006-03-07 20:04:00,1.6189,1.6189,1.6184,1.6187,136300000.0
2006-03-07 20:05:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-03-07 20:06:00,1.6187,1.6189,1.6182,1.6184,136300000.0
2006-03-07 20:07:00,1.6183,1.6185,1.6182,1.6184,136300000.0
2006-03-07 20:08:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-03-07 20:09:00,1.6183,1.6185,1.6183,1.6185,136300000.0
2006-03-07 20:10:00,1.6184,1.6191,1.6184,1.6191,136300000.0
2006-03-07 20:11:00,1.619,1.619,1.6186,1.6187,136300000.0
2006-03-07 20:12:00,1.6186,1.6189,1.6186,1.6189,136300000.0
2006-03-07 20:13:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-03-07 20:14:00,1.619,1.6192,1.6188,1.6189,136300000.0
2006-03-07 20:15:00,1.619,1.619,1.6185,1.6186,136300000.0
2006-03-07 20:16:00,1.6187,1.6187,1.6185,1.6187,136300000.0
2006-03-07 20:17:00,1.6185,1.6187,1.6184,1.6187,136300000.0
2006-03-07 20:18:00,1.6188,1.6191,1.6188,1.619,136300000.0
2006-03-07 20:19:00,1.6189,1.619,1.6189,1.6189,136300000.0
2006-03-07 20:20:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2006-03-07 20:21:00,1.6188,1.6188,1.6185,1.6187,136300000.0
2006-03-07 20:22:00,1.6186,1.6188,1.6185,1.6187,136300000.0
2006-03-07 20:23:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-03-07 20:24:00,1.619,1.6191,1.6189,1.6189,136300000.0
2006-03-07 20:25:00,1.619,1.619,1.6189,1.619,136300000.0
2006-03-07 20:26:00,1.6191,1.6192,1.619,1.6191,136300000.0
2006-03-07 20:27:00,1.619,1.619,1.619,1.619,136300000.0
2006-03-07 20:28:00,1.6191,1.6192,1.6189,1.6189,136300000.0
2006-03-07 20:29:00,1.6188,1.619,1.6186,1.6188,136300000.0
2006-03-07 20:30:00,1.6189,1.6191,1.6188,1.619,136300000.0
2006-03-07 20:31:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-03-07 20:32:00,1.6192,1.6192,1.6191,1.6192,136300000.0
2006-03-07 20:33:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-03-07 20:34:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-03-07 20:35:00,1.6191,1.6192,1.6191,1.6191,136300000.0
2006-03-07 20:36:00,1.619,1.6192,1.619,1.6192,136300000.0
2006-03-07 20:37:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-03-07 20:38:00,1.619,1.6192,1.6189,1.6192,136300000.0
2006-03-07 20:39:00,1.6194,1.6197,1.6192,1.6196,136300000.0
2006-03-07 20:40:00,1.6195,1.6196,1.6192,1.6194,136300000.0
2006-03-07 20:41:00,1.6195,1.6195,1.6192,1.6194,136300000.0
2006-03-07 20:42:00,1.6193,1.6196,1.6193,1.6196,136300000.0
2006-03-07 20:43:00,1.6194,1.6196,1.6194,1.6194,136300000.0
2006-03-07 20:44:00,1.6193,1.6196,1.6193,1.6196,136300000.0
2006-03-07 20:45:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2006-03-07 20:46:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-03-07 20:47:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2006-03-07 20:48:00,1.6195,1.6196,1.6195,1.6195,136300000.0
2006-03-07 20:49:00,1.6196,1.6196,1.6193,1.6194,136300000.0
2006-03-07 20:50:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2006-03-07 20:51:00,1.6193,1.6196,1.6193,1.6196,136300000.0
2006-03-07 20:52:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-03-07 20:53:00,1.6198,1.6198,1.6196,1.6197,136300000.0
2006-03-07 20:54:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2006-03-07 20:55:00,1.6197,1.6198,1.6194,1.6197,136300000.0
2006-03-07 20:56:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-03-07 20:57:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-03-07 20:58:00,1.62,1.6203,1.6199,1.6203,136300000.0
2006-03-07 20:59:00,1.6205,1.6211,1.6202,1.6208,136300000.0
2006-03-07 21:00:00,1.6205,1.621,1.6205,1.6208,136300000.0
2006-03-07 21:01:00,1.6209,1.6209,1.6203,1.6205,136300000.0
2006-03-07 21:02:00,1.6206,1.6208,1.6206,1.6206,136300000.0
2006-03-07 21:03:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2006-03-07 21:04:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-03-07 21:05:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2006-03-07 21:06:00,1.6205,1.6205,1.6199,1.6203,136300000.0
2006-03-07 21:07:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2006-03-07 21:08:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2006-03-07 21:09:00,1.6206,1.6207,1.6205,1.6206,136300000.0
2006-03-07 21:10:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2006-03-07 21:11:00,1.6206,1.6206,1.6205,1.6206,136300000.0
2006-03-07 21:12:00,1.6207,1.6207,1.6205,1.6205,136300000.0
2006-03-07 21:13:00,1.6206,1.6206,1.6202,1.6204,136300000.0
2006-03-07 21:14:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2006-03-07 21:15:00,1.6206,1.6207,1.6206,1.6206,136300000.0
2006-03-07 21:16:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2006-03-07 21:17:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2006-03-07 21:18:00,1.6205,1.6207,1.6205,1.6207,136300000.0
2006-03-07 21:20:00,1.6208,1.6208,1.6206,1.6206,136300000.0
2006-03-07 21:22:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2006-03-07 21:23:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2006-03-07 21:24:00,1.6206,1.6207,1.6206,1.6206,136300000.0
2006-03-07 21:25:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-03-07 21:26:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2006-03-07 21:28:00,1.6207,1.6207,1.6205,1.6205,136300000.0
2006-03-07 21:29:00,1.6203,1.6203,1.62,1.62,136300000.0
2006-03-07 21:30:00,1.6199,1.6205,1.6199,1.6205,136300000.0
2006-03-07 21:31:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2006-03-07 21:33:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2006-03-07 21:34:00,1.6205,1.6207,1.6204,1.6204,136300000.0
2006-03-07 21:35:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2006-03-07 21:36:00,1.6201,1.6201,1.6198,1.6198,136300000.0
2006-03-07 21:37:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-03-07 21:38:00,1.6199,1.62,1.6196,1.6196,136300000.0
2006-03-07 21:39:00,1.6195,1.6199,1.6195,1.6199,136300000.0
2006-03-07 21:40:00,1.6197,1.6202,1.6197,1.62,136300000.0
2006-03-07 21:41:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-03-07 21:42:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-03-07 21:43:00,1.6199,1.6199,1.6196,1.6196,136300000.0
2006-03-07 21:44:00,1.6195,1.6196,1.6193,1.6196,136300000.0
2006-03-07 21:45:00,1.6197,1.62,1.6197,1.6197,136300000.0
2006-03-07 21:46:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-07 21:47:00,1.6195,1.6197,1.6194,1.6196,136300000.0
2006-03-07 21:49:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2006-03-07 21:50:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-07 21:51:00,1.6196,1.6197,1.6196,1.6197,136300000.0
2006-03-07 21:52:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-07 21:53:00,1.6198,1.6198,1.6197,1.6198,136300000.0
2006-03-07 21:55:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-03-07 21:56:00,1.6199,1.6202,1.6198,1.62,136300000.0
2006-03-07 21:57:00,1.6201,1.6201,1.62,1.62,136300000.0
2006-03-07 21:58:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-03-07 21:59:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-03-07 22:00:00,1.6197,1.62,1.6197,1.6199,136300000.0
2006-03-07 22:01:00,1.62,1.6202,1.6199,1.6199,136300000.0
2006-03-07 22:02:00,1.62,1.62,1.6196,1.6198,136300000.0
2006-03-07 22:03:00,1.6197,1.62,1.6194,1.6195,136300000.0
2006-03-07 22:04:00,1.6194,1.6197,1.6193,1.6193,136300000.0
2006-03-07 22:05:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-03-07 22:06:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2006-03-07 22:07:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-07 22:08:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-07 22:09:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-03-07 22:10:00,1.62,1.6202,1.6199,1.62,136300000.0
2006-03-07 22:11:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-03-07 22:12:00,1.62,1.6202,1.6198,1.6201,136300000.0
2006-03-07 22:13:00,1.62,1.62,1.62,1.62,136300000.0
2006-03-07 22:14:00,1.6201,1.6204,1.6201,1.6203,136300000.0
2006-03-07 22:15:00,1.6202,1.6204,1.6202,1.6202,136300000.0
2006-03-07 22:16:00,1.6201,1.6202,1.6201,1.6201,136300000.0
2006-03-07 22:17:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-03-07 22:18:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2006-03-07 22:19:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2006-03-07 22:20:00,1.6204,1.6204,1.6201,1.6203,136300000.0
2006-03-07 22:21:00,1.6201,1.6203,1.6201,1.6203,136300000.0
2006-03-07 22:22:00,1.6201,1.6203,1.6201,1.6201,136300000.0
2006-03-07 22:23:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2006-03-07 22:24:00,1.6203,1.6203,1.62,1.6201,136300000.0
2006-03-07 22:25:00,1.62,1.6201,1.62,1.6201,136300000.0
2006-03-07 22:26:00,1.62,1.6201,1.62,1.6201,136300000.0
2006-03-07 22:27:00,1.62,1.6201,1.6199,1.6199,136300000.0
2006-03-07 22:28:00,1.62,1.62,1.6199,1.62,136300000.0
2006-03-07 22:29:00,1.6203,1.6209,1.62,1.6207,136300000.0
2006-03-07 22:30:00,1.6206,1.621,1.6205,1.6209,136300000.0
2006-03-07 22:31:00,1.6212,1.6212,1.6204,1.6206,136300000.0
2006-03-07 22:32:00,1.6207,1.6209,1.6207,1.6207,136300000.0
2006-03-07 22:33:00,1.6206,1.6208,1.6204,1.6205,136300000.0
2006-03-07 22:34:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2006-03-07 22:35:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2006-03-07 22:36:00,1.6205,1.6207,1.6201,1.6201,136300000.0
2006-03-07 22:37:00,1.6202,1.6203,1.62,1.62,136300000.0
2006-03-07 22:38:00,1.6199,1.6199,1.6197,1.6199,136300000.0
2006-03-07 22:39:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2006-03-07 22:40:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2006-03-07 22:41:00,1.62,1.6201,1.62,1.62,136300000.0
2006-03-07 22:42:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-03-07 22:43:00,1.6201,1.6201,1.62,1.62,136300000.0
2006-03-07 22:44:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-03-07 22:45:00,1.62,1.62,1.6199,1.62,136300000.0
2006-03-07 22:46:00,1.6199,1.6201,1.6199,1.62,136300000.0
2006-03-07 22:47:00,1.6203,1.6203,1.6201,1.6203,136300000.0
2006-03-07 22:48:00,1.6202,1.6203,1.6201,1.6203,136300000.0
2006-03-07 22:49:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2006-03-07 22:50:00,1.6201,1.6204,1.6201,1.6201,136300000.0
2006-03-07 22:51:00,1.62,1.6201,1.62,1.6201,136300000.0
2006-03-07 22:52:00,1.62,1.6202,1.62,1.62,136300000.0
2006-03-07 22:53:00,1.6201,1.6204,1.62,1.6204,136300000.0
2006-03-07 22:54:00,1.6203,1.6207,1.6203,1.6204,136300000.0
2006-03-07 22:55:00,1.6203,1.6203,1.62,1.6201,136300000.0
2006-03-07 22:56:00,1.6199,1.6203,1.6199,1.6201,136300000.0
2006-03-07 22:57:00,1.62,1.62,1.62,1.62,136300000.0
2006-03-07 22:58:00,1.6199,1.62,1.6196,1.6196,136300000.0
2006-03-07 22:59:00,1.6197,1.6197,1.6192,1.6194,136300000.0
2006-03-07 23:00:00,1.6195,1.6195,1.6192,1.6193,136300000.0
2006-03-07 23:01:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2006-03-07 23:02:00,1.6198,1.6199,1.6195,1.6196,136300000.0
2006-03-07 23:03:00,1.6199,1.6199,1.6195,1.6198,136300000.0
2006-03-07 23:04:00,1.6197,1.6198,1.6196,1.6198,136300000.0
2006-03-07 23:05:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-03-07 23:06:00,1.6198,1.62,1.6197,1.6199,136300000.0
2006-03-07 23:07:00,1.6198,1.6201,1.6196,1.6197,136300000.0
2006-03-07 23:08:00,1.6195,1.6197,1.6193,1.6197,136300000.0
2006-03-07 23:09:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2006-03-07 23:10:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2006-03-07 23:11:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-03-07 23:12:00,1.6192,1.6193,1.619,1.6192,136300000.0
2006-03-07 23:13:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2006-03-07 23:14:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2006-03-07 23:15:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2006-03-07 23:16:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-03-07 23:17:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2006-03-07 23:18:00,1.6195,1.6195,1.6193,1.6194,136300000.0
2006-03-07 23:19:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2006-03-07 23:20:00,1.619,1.6193,1.619,1.6191,136300000.0
2006-03-07 23:21:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-03-07 23:22:00,1.619,1.619,1.619,1.619,136300000.0
2006-03-07 23:23:00,1.6191,1.6192,1.6189,1.6191,136300000.0
2006-03-07 23:24:00,1.619,1.6197,1.619,1.6196,136300000.0
2006-03-07 23:25:00,1.62,1.6203,1.6196,1.6196,136300000.0
2006-03-07 23:26:00,1.6201,1.6203,1.62,1.6201,136300000.0
2006-03-07 23:27:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2006-03-07 23:28:00,1.6203,1.6205,1.62,1.6201,136300000.0
2006-03-07 23:29:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2006-03-07 23:30:00,1.6201,1.6202,1.6201,1.6201,136300000.0
2006-03-07 23:31:00,1.6202,1.6207,1.6202,1.6207,136300000.0
2006-03-07 23:32:00,1.6209,1.6214,1.6208,1.6213,136300000.0
2006-03-07 23:33:00,1.6212,1.6214,1.6212,1.6213,136300000.0
2006-03-07 23:34:00,1.6214,1.6215,1.6209,1.6209,136300000.0
2006-03-07 23:35:00,1.6211,1.6212,1.6207,1.6207,136300000.0
2006-03-07 23:36:00,1.6208,1.6214,1.6207,1.6214,136300000.0
2006-03-07 23:37:00,1.6215,1.6218,1.6214,1.6218,136300000.0
2006-03-07 23:38:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2006-03-07 23:39:00,1.6218,1.6221,1.6218,1.622,136300000.0
2006-03-07 23:40:00,1.6221,1.6226,1.6218,1.6225,136300000.0
2006-03-07 23:41:00,1.6227,1.6229,1.622,1.622,136300000.0
2006-03-07 23:42:00,1.6221,1.6222,1.622,1.622,136300000.0
2006-03-07 23:43:00,1.6219,1.622,1.6217,1.6217,136300000.0
2006-03-07 23:44:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2006-03-07 23:45:00,1.6215,1.6217,1.6213,1.6217,136300000.0
2006-03-07 23:46:00,1.6218,1.6219,1.6216,1.6219,136300000.0
2006-03-07 23:47:00,1.622,1.622,1.6218,1.6219,136300000.0
2006-03-07 23:48:00,1.6218,1.6222,1.6216,1.6222,136300000.0
2006-03-07 23:49:00,1.6219,1.6219,1.6216,1.6218,136300000.0
2006-03-07 23:50:00,1.6219,1.622,1.6213,1.6218,136300000.0
2006-03-07 23:51:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-03-07 23:52:00,1.6217,1.6221,1.6216,1.6221,136300000.0
2006-03-07 23:53:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2006-03-07 23:54:00,1.622,1.622,1.6218,1.6218,136300000.0
2006-03-07 23:55:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2006-03-07 23:56:00,1.6219,1.6219,1.6217,1.6219,136300000.0
2006-03-07 23:57:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2006-03-07 23:58:00,1.6218,1.6219,1.6215,1.6219,136300000.0
2006-03-07 23:59:00,1.622,1.622,1.6217,1.6218,136300000.0
2006-03-08 00:00:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2006-03-08 00:01:00,1.6219,1.622,1.6216,1.6217,136300000.0
2006-03-08 00:02:00,1.622,1.6221,1.6218,1.6221,136300000.0
2006-03-08 00:03:00,1.622,1.6221,1.6217,1.6221,136300000.0
2006-03-08 00:04:00,1.622,1.6221,1.6217,1.6219,136300000.0
2006-03-08 00:05:00,1.6218,1.622,1.6217,1.622,136300000.0
2006-03-08 00:07:00,1.6221,1.6224,1.622,1.6221,136300000.0
2006-03-08 00:08:00,1.622,1.622,1.6215,1.6218,136300000.0
2006-03-08 00:09:00,1.6219,1.622,1.6217,1.6217,136300000.0
2006-03-08 00:10:00,1.6219,1.6219,1.6217,1.6219,136300000.0
2006-03-08 00:11:00,1.6222,1.6222,1.6218,1.6218,136300000.0
2006-03-08 00:12:00,1.6215,1.622,1.6215,1.6218,136300000.0
2006-03-08 00:13:00,1.6219,1.6224,1.6219,1.6224,136300000.0
2006-03-08 00:14:00,1.6223,1.6229,1.622,1.6227,136300000.0
2006-03-08 00:15:00,1.6226,1.6226,1.6221,1.6222,136300000.0
2006-03-08 00:16:00,1.6223,1.6225,1.6221,1.6223,136300000.0
2006-03-08 00:17:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2006-03-08 00:18:00,1.6225,1.6226,1.6223,1.6226,136300000.0
2006-03-08 00:19:00,1.6225,1.6236,1.6223,1.6232,136300000.0
2006-03-08 00:20:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2006-03-08 00:21:00,1.6235,1.6238,1.6232,1.6232,136300000.0
2006-03-08 00:22:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2006-03-08 00:23:00,1.6228,1.623,1.6226,1.6229,136300000.0
2006-03-08 00:24:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-03-08 00:25:00,1.6229,1.623,1.6227,1.6228,136300000.0
2006-03-08 00:26:00,1.6227,1.6228,1.6225,1.6225,136300000.0
2006-03-08 00:27:00,1.6226,1.6228,1.6224,1.6225,136300000.0
2006-03-08 00:28:00,1.6223,1.6227,1.6223,1.6225,136300000.0
2006-03-08 00:30:00,1.6224,1.6227,1.6224,1.6227,136300000.0
2006-03-08 00:31:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2006-03-08 00:32:00,1.6225,1.6228,1.6225,1.6227,136300000.0
2006-03-08 00:33:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2006-03-08 00:34:00,1.6224,1.6225,1.6223,1.6225,136300000.0
2006-03-08 00:35:00,1.6224,1.6227,1.6224,1.6225,136300000.0
2006-03-08 00:36:00,1.6226,1.6227,1.6224,1.6226,136300000.0
2006-03-08 00:37:00,1.6225,1.6225,1.622,1.6223,136300000.0
2006-03-08 00:38:00,1.6221,1.6223,1.6221,1.6222,136300000.0
2006-03-08 00:39:00,1.6223,1.6227,1.6222,1.6222,136300000.0
2006-03-08 00:40:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2006-03-08 00:41:00,1.6225,1.6233,1.6225,1.623,136300000.0
2006-03-08 00:42:00,1.6228,1.6231,1.6227,1.6231,136300000.0
2006-03-08 00:43:00,1.623,1.6232,1.6229,1.6229,136300000.0
2006-03-08 00:44:00,1.6227,1.623,1.6226,1.623,136300000.0
2006-03-08 00:45:00,1.6231,1.6232,1.623,1.6231,136300000.0
2006-03-08 00:46:00,1.623,1.623,1.6229,1.623,136300000.0
2006-03-08 00:47:00,1.6228,1.6232,1.6227,1.623,136300000.0
2006-03-08 00:48:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2006-03-08 00:49:00,1.6232,1.6233,1.6229,1.6232,136300000.0
2006-03-08 00:50:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-03-08 00:51:00,1.6232,1.6233,1.6227,1.6227,136300000.0
2006-03-08 00:52:00,1.623,1.623,1.6228,1.6228,136300000.0
2006-03-08 00:53:00,1.6229,1.6233,1.6228,1.6232,136300000.0
2006-03-08 00:54:00,1.6231,1.6233,1.623,1.6233,136300000.0
2006-03-08 00:55:00,1.6232,1.6234,1.6226,1.623,136300000.0
2006-03-08 00:56:00,1.6234,1.6239,1.6233,1.6237,136300000.0
2006-03-08 00:57:00,1.6236,1.6236,1.6229,1.6229,136300000.0
2006-03-08 00:58:00,1.623,1.6236,1.623,1.6236,136300000.0
2006-03-08 00:59:00,1.6237,1.6238,1.6234,1.6235,136300000.0
2006-03-08 01:00:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2006-03-08 01:01:00,1.6233,1.6234,1.6232,1.6233,136300000.0
2006-03-08 01:02:00,1.6232,1.6234,1.6231,1.6232,136300000.0
2006-03-08 01:03:00,1.6233,1.6234,1.6228,1.6232,136300000.0
2006-03-08 01:04:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-03-08 01:05:00,1.6231,1.6233,1.6231,1.6232,136300000.0
2006-03-08 01:06:00,1.623,1.6233,1.6229,1.6232,136300000.0
2006-03-08 01:07:00,1.623,1.623,1.6229,1.623,136300000.0
2006-03-08 01:08:00,1.6229,1.623,1.6229,1.623,136300000.0
2006-03-08 01:09:00,1.6228,1.6229,1.6222,1.6222,136300000.0
2006-03-08 01:10:00,1.6223,1.6227,1.6222,1.6225,136300000.0
2006-03-08 01:11:00,1.6224,1.6225,1.6223,1.6224,136300000.0
2006-03-08 01:12:00,1.6223,1.6224,1.6221,1.6222,136300000.0
2006-03-08 01:13:00,1.622,1.6221,1.6217,1.6217,136300000.0
2006-03-08 01:14:00,1.6218,1.6218,1.6212,1.6212,136300000.0
2006-03-08 01:15:00,1.6213,1.6219,1.6212,1.6218,136300000.0
2006-03-08 01:16:00,1.6219,1.6219,1.6214,1.6215,136300000.0
2006-03-08 01:17:00,1.6216,1.6217,1.6213,1.6215,136300000.0
2006-03-08 01:18:00,1.6216,1.6227,1.6214,1.6222,136300000.0
2006-03-08 01:19:00,1.6217,1.6222,1.6217,1.6222,136300000.0
2006-03-08 01:20:00,1.6223,1.6223,1.6217,1.6219,136300000.0
2006-03-08 01:21:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2006-03-08 01:22:00,1.6217,1.6219,1.6216,1.6218,136300000.0
2006-03-08 01:23:00,1.6219,1.6224,1.6217,1.6217,136300000.0
2006-03-08 01:24:00,1.6218,1.6218,1.6214,1.6216,136300000.0
2006-03-08 01:25:00,1.6215,1.6217,1.6213,1.6216,136300000.0
2006-03-08 01:26:00,1.6217,1.6219,1.6213,1.6218,136300000.0
2006-03-08 01:27:00,1.6216,1.6218,1.6212,1.6212,136300000.0
2006-03-08 01:28:00,1.6214,1.6216,1.6212,1.6214,136300000.0
2006-03-08 01:29:00,1.6215,1.6217,1.6212,1.6212,136300000.0
2006-03-08 01:30:00,1.6211,1.6215,1.6209,1.6213,136300000.0
2006-03-08 01:31:00,1.6212,1.6215,1.6209,1.6209,136300000.0
2006-03-08 01:32:00,1.6208,1.621,1.6206,1.6208,136300000.0
2006-03-08 01:33:00,1.6209,1.621,1.6208,1.621,136300000.0
2006-03-08 01:34:00,1.6209,1.6211,1.6208,1.6208,136300000.0
2006-03-08 01:35:00,1.6207,1.6208,1.6203,1.6206,136300000.0
2006-03-08 01:36:00,1.6205,1.6206,1.6202,1.6204,136300000.0
2006-03-08 01:37:00,1.6203,1.6206,1.6202,1.6206,136300000.0
2006-03-08 01:38:00,1.6205,1.6207,1.6203,1.6203,136300000.0
2006-03-08 01:39:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2006-03-08 01:40:00,1.6203,1.6204,1.6197,1.6199,136300000.0
2006-03-08 01:41:00,1.62,1.6201,1.6198,1.6198,136300000.0
2006-03-08 01:42:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-03-08 01:43:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2006-03-08 01:44:00,1.6196,1.62,1.6196,1.6199,136300000.0
2006-03-08 01:45:00,1.6197,1.6198,1.6194,1.6198,136300000.0
2006-03-08 01:46:00,1.6199,1.6199,1.6196,1.6197,136300000.0
2006-03-08 01:47:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2006-03-08 01:48:00,1.6197,1.6202,1.6197,1.6201,136300000.0
2006-03-08 01:49:00,1.6202,1.6206,1.6202,1.6204,136300000.0
2006-03-08 01:50:00,1.6203,1.6203,1.6199,1.6199,136300000.0
2006-03-08 01:51:00,1.62,1.6204,1.62,1.6202,136300000.0
2006-03-08 01:52:00,1.6203,1.6203,1.62,1.62,136300000.0
2006-03-08 01:53:00,1.6198,1.6202,1.6198,1.62,136300000.0
2006-03-08 01:54:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-03-08 01:55:00,1.6201,1.6204,1.6199,1.6201,136300000.0
2006-03-08 01:56:00,1.6199,1.6201,1.6197,1.6199,136300000.0
2006-03-08 01:57:00,1.62,1.62,1.6198,1.6199,136300000.0
2006-03-08 01:58:00,1.6198,1.62,1.6197,1.6199,136300000.0
2006-03-08 01:59:00,1.62,1.6201,1.6196,1.62,136300000.0
2006-03-08 02:00:00,1.6202,1.6205,1.62,1.6204,136300000.0
2006-03-08 02:01:00,1.6202,1.6203,1.6201,1.6203,136300000.0
2006-03-08 02:02:00,1.6201,1.6202,1.6199,1.6202,136300000.0
2006-03-08 02:03:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2006-03-08 02:04:00,1.6201,1.6202,1.6199,1.6201,136300000.0
2006-03-08 02:05:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-03-08 02:06:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-03-08 02:07:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2006-03-08 02:08:00,1.6201,1.6202,1.6197,1.62,136300000.0
2006-03-08 02:09:00,1.6201,1.6201,1.6197,1.62,136300000.0
2006-03-08 02:10:00,1.6201,1.6203,1.6201,1.6201,136300000.0
2006-03-08 02:12:00,1.62,1.6204,1.62,1.6204,136300000.0
2006-03-08 02:13:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-03-08 02:14:00,1.6207,1.6213,1.6206,1.6212,136300000.0
2006-03-08 02:15:00,1.6213,1.6213,1.6208,1.6211,136300000.0
2006-03-08 02:16:00,1.621,1.621,1.6207,1.6207,136300000.0
2006-03-08 02:17:00,1.6206,1.6211,1.6206,1.6209,136300000.0
2006-03-08 02:18:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2006-03-08 02:19:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2006-03-08 02:20:00,1.6206,1.6207,1.6202,1.6205,136300000.0
2006-03-08 02:21:00,1.6204,1.6205,1.6202,1.6204,136300000.0
2006-03-08 02:22:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2006-03-08 02:23:00,1.6204,1.6206,1.6203,1.6205,136300000.0
2006-03-08 02:24:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2006-03-08 02:25:00,1.6205,1.6208,1.6204,1.6208,136300000.0
2006-03-08 02:26:00,1.6207,1.6207,1.6203,1.6203,136300000.0
2006-03-08 02:27:00,1.6204,1.6207,1.6204,1.6207,136300000.0
2006-03-08 02:28:00,1.621,1.621,1.6204,1.6205,136300000.0
2006-03-08 02:29:00,1.6206,1.6206,1.6202,1.6203,136300000.0
2006-03-08 02:30:00,1.6204,1.6207,1.6203,1.6206,136300000.0
2006-03-08 02:31:00,1.6207,1.6207,1.6204,1.6206,136300000.0
2006-03-08 02:32:00,1.6204,1.6204,1.6202,1.6204,136300000.0
2006-03-08 02:33:00,1.6202,1.6205,1.62,1.6205,136300000.0
2006-03-08 02:34:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2006-03-08 02:35:00,1.62,1.6201,1.6191,1.6192,136300000.0
2006-03-08 02:36:00,1.6193,1.6197,1.6191,1.6193,136300000.0
2006-03-08 02:37:00,1.6192,1.6194,1.6192,1.6194,136300000.0
2006-03-08 02:38:00,1.6196,1.6198,1.6194,1.6194,136300000.0
2006-03-08 02:39:00,1.6196,1.6196,1.6192,1.6193,136300000.0
2006-03-08 02:40:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-03-08 02:41:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-03-08 02:42:00,1.6194,1.6199,1.6194,1.6199,136300000.0
2006-03-08 02:43:00,1.6198,1.6198,1.6194,1.6195,136300000.0
2006-03-08 02:44:00,1.6196,1.6198,1.6195,1.6197,136300000.0
2006-03-08 02:45:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2006-03-08 02:46:00,1.6194,1.6194,1.6192,1.6193,136300000.0
2006-03-08 02:47:00,1.6194,1.6196,1.6193,1.6195,136300000.0
2006-03-08 02:48:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-03-08 02:49:00,1.6192,1.6194,1.619,1.6191,136300000.0
2006-03-08 02:50:00,1.6193,1.6193,1.6189,1.619,136300000.0
2006-03-08 02:51:00,1.6189,1.6189,1.6187,1.6188,136300000.0
2006-03-08 02:52:00,1.6189,1.6189,1.6186,1.6186,136300000.0
2006-03-08 02:53:00,1.6187,1.6187,1.6184,1.6185,136300000.0
2006-03-08 02:54:00,1.6186,1.6187,1.6183,1.6186,136300000.0
2006-03-08 02:55:00,1.6185,1.6186,1.6183,1.6185,136300000.0
2006-03-08 02:56:00,1.6186,1.6188,1.6183,1.6188,136300000.0
2006-03-08 02:57:00,1.6189,1.619,1.6188,1.619,136300000.0
2006-03-08 02:58:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-03-08 02:59:00,1.6192,1.6198,1.6192,1.6198,136300000.0
2006-03-08 03:00:00,1.6199,1.6201,1.6196,1.62,136300000.0
2006-03-08 03:01:00,1.6201,1.6201,1.6193,1.6195,136300000.0
2006-03-08 03:02:00,1.6196,1.6198,1.6194,1.6195,136300000.0
2006-03-08 03:03:00,1.6193,1.6195,1.6191,1.6191,136300000.0
2006-03-08 03:04:00,1.6192,1.6192,1.619,1.6191,136300000.0
2006-03-08 03:05:00,1.619,1.6191,1.6188,1.6191,136300000.0
2006-03-08 03:06:00,1.6192,1.6197,1.6191,1.6197,136300000.0
2006-03-08 03:07:00,1.6194,1.6196,1.6193,1.6194,136300000.0
2006-03-08 03:08:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2006-03-08 03:09:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-03-08 03:10:00,1.6196,1.6197,1.6191,1.6194,136300000.0
2006-03-08 03:11:00,1.6192,1.6196,1.6191,1.6195,136300000.0
2006-03-08 03:12:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-03-08 03:13:00,1.6197,1.6199,1.6197,1.6198,136300000.0
2006-03-08 03:14:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-03-08 03:15:00,1.62,1.6202,1.6199,1.6199,136300000.0
2006-03-08 03:16:00,1.62,1.62,1.6196,1.6198,136300000.0
2006-03-08 03:17:00,1.6196,1.6199,1.6196,1.6198,136300000.0
2006-03-08 03:18:00,1.6197,1.6198,1.6194,1.6195,136300000.0
2006-03-08 03:19:00,1.6194,1.6199,1.6194,1.6198,136300000.0
2006-03-08 03:20:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-03-08 03:21:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-03-08 03:22:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-03-08 03:23:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-08 03:24:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2006-03-08 03:25:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2006-03-08 03:26:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2006-03-08 03:27:00,1.6196,1.6196,1.6194,1.6195,136300000.0
2006-03-08 03:28:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-03-08 03:29:00,1.6197,1.6198,1.6195,1.6197,136300000.0
2006-03-08 03:30:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2006-03-08 03:32:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2006-03-08 03:33:00,1.6196,1.6198,1.6196,1.6196,136300000.0
2006-03-08 03:34:00,1.6195,1.6198,1.6195,1.6197,136300000.0
2006-03-08 03:35:00,1.6198,1.6201,1.6197,1.6199,136300000.0
2006-03-08 03:36:00,1.6198,1.6201,1.6198,1.6198,136300000.0
2006-03-08 03:37:00,1.6199,1.6201,1.6199,1.6199,136300000.0
2006-03-08 03:38:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-03-08 03:39:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-03-08 03:40:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-08 03:41:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-03-08 03:42:00,1.6196,1.6199,1.6195,1.6199,136300000.0
2006-03-08 03:43:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2006-03-08 03:44:00,1.6202,1.6202,1.6198,1.62,136300000.0
2006-03-08 03:45:00,1.6201,1.6204,1.6201,1.6203,136300000.0
2006-03-08 03:46:00,1.6202,1.6205,1.6202,1.6203,136300000.0
2006-03-08 03:47:00,1.6202,1.6204,1.6201,1.6202,136300000.0
2006-03-08 03:48:00,1.6201,1.6205,1.6201,1.6204,136300000.0
2006-03-08 03:50:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2006-03-08 03:51:00,1.6202,1.6206,1.6202,1.6205,136300000.0
2006-03-08 03:52:00,1.6204,1.6207,1.6204,1.6207,136300000.0
2006-03-08 03:53:00,1.6206,1.621,1.6206,1.6206,136300000.0
2006-03-08 03:54:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2006-03-08 03:56:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2006-03-08 03:57:00,1.6207,1.6209,1.6205,1.6209,136300000.0
2006-03-08 03:58:00,1.6208,1.6213,1.6208,1.6209,136300000.0
2006-03-08 03:59:00,1.621,1.6211,1.621,1.6211,136300000.0
2006-03-08 04:00:00,1.621,1.6212,1.6208,1.621,136300000.0
2006-03-08 04:01:00,1.6209,1.6214,1.6208,1.6213,136300000.0
2006-03-08 04:02:00,1.6214,1.6217,1.6211,1.6211,136300000.0
2006-03-08 04:04:00,1.6212,1.6212,1.621,1.621,136300000.0
2006-03-08 04:05:00,1.6208,1.6208,1.6205,1.6205,136300000.0
2006-03-08 04:06:00,1.6204,1.6205,1.62,1.6203,136300000.0
2006-03-08 04:07:00,1.6202,1.6204,1.6201,1.6202,136300000.0
2006-03-08 04:08:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-03-08 04:09:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2006-03-08 04:10:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2006-03-08 04:11:00,1.62,1.6201,1.62,1.6201,136300000.0
2006-03-08 04:12:00,1.62,1.62,1.62,1.62,136300000.0
2006-03-08 04:13:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2006-03-08 04:14:00,1.62,1.6202,1.62,1.62,136300000.0
2006-03-08 04:15:00,1.6199,1.62,1.6198,1.6198,136300000.0
2006-03-08 04:16:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2006-03-08 04:17:00,1.6194,1.6197,1.6194,1.6197,136300000.0
2006-03-08 04:18:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2006-03-08 04:19:00,1.6196,1.62,1.6195,1.6195,136300000.0
2006-03-08 04:20:00,1.6197,1.6198,1.6195,1.6196,136300000.0
2006-03-08 04:21:00,1.6197,1.62,1.6197,1.6198,136300000.0
2006-03-08 04:22:00,1.6199,1.6203,1.6198,1.6203,136300000.0
2006-03-08 04:23:00,1.6202,1.6205,1.6202,1.6204,136300000.0
2006-03-08 04:24:00,1.6206,1.6206,1.6202,1.6203,136300000.0
2006-03-08 04:25:00,1.6204,1.6211,1.6204,1.621,136300000.0
2006-03-08 04:26:00,1.6211,1.6215,1.6208,1.6209,136300000.0
2006-03-08 04:27:00,1.6208,1.6212,1.6208,1.6212,136300000.0
2006-03-08 04:28:00,1.6211,1.6213,1.621,1.6212,136300000.0
2006-03-08 04:29:00,1.6211,1.6211,1.6208,1.6209,136300000.0
2006-03-08 04:30:00,1.621,1.6211,1.6209,1.621,136300000.0
2006-03-08 04:31:00,1.6209,1.6209,1.6203,1.6206,136300000.0
2006-03-08 04:32:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2006-03-08 04:33:00,1.6205,1.6207,1.6203,1.6205,136300000.0
2006-03-08 04:34:00,1.6207,1.6209,1.6206,1.6206,136300000.0
2006-03-08 04:35:00,1.6208,1.6209,1.6207,1.6208,136300000.0
2006-03-08 04:36:00,1.6209,1.6212,1.6209,1.6212,136300000.0
2006-03-08 04:37:00,1.6213,1.6214,1.621,1.6213,136300000.0
2006-03-08 04:38:00,1.6212,1.6214,1.6212,1.6214,136300000.0
2006-03-08 04:39:00,1.6211,1.6212,1.6207,1.6208,136300000.0
2006-03-08 04:40:00,1.6207,1.621,1.6207,1.621,136300000.0
2006-03-08 04:41:00,1.6211,1.6213,1.621,1.6213,136300000.0
2006-03-08 04:42:00,1.6211,1.6216,1.6211,1.6215,136300000.0
2006-03-08 04:43:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2006-03-08 04:44:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-03-08 04:45:00,1.6212,1.6213,1.6206,1.6207,136300000.0
2006-03-08 04:46:00,1.6208,1.6209,1.6204,1.6206,136300000.0
2006-03-08 04:47:00,1.6207,1.6207,1.6204,1.6204,136300000.0
2006-03-08 04:48:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2006-03-08 04:49:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-03-08 04:50:00,1.62,1.62,1.62,1.62,136300000.0
2006-03-08 04:51:00,1.6203,1.6208,1.6202,1.6208,136300000.0
2006-03-08 04:52:00,1.621,1.621,1.6209,1.6209,136300000.0
2006-03-08 04:53:00,1.6207,1.6208,1.6204,1.6204,136300000.0
2006-03-08 04:54:00,1.6205,1.6209,1.6204,1.6209,136300000.0
2006-03-08 04:56:00,1.621,1.621,1.6205,1.6206,136300000.0
2006-03-08 04:57:00,1.6207,1.6207,1.6205,1.6207,136300000.0
2006-03-08 04:58:00,1.6206,1.6206,1.6205,1.6205,136300000.0
2006-03-08 04:59:00,1.6204,1.6213,1.6204,1.621,136300000.0
2006-03-08 05:00:00,1.6211,1.6213,1.6208,1.6209,136300000.0
2006-03-08 05:01:00,1.6211,1.6213,1.6209,1.6212,136300000.0
2006-03-08 05:02:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-03-08 05:03:00,1.621,1.6213,1.6209,1.6213,136300000.0
2006-03-08 05:04:00,1.6214,1.6214,1.621,1.6212,136300000.0
2006-03-08 05:05:00,1.6211,1.6212,1.621,1.621,136300000.0
2006-03-08 05:06:00,1.6209,1.621,1.6209,1.621,136300000.0
2006-03-08 05:07:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-03-08 05:08:00,1.621,1.621,1.6204,1.6204,136300000.0
2006-03-08 05:09:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2006-03-08 05:10:00,1.6206,1.6207,1.6201,1.6202,136300000.0
2006-03-08 05:11:00,1.6201,1.6203,1.6194,1.6195,136300000.0
2006-03-08 05:12:00,1.6196,1.6198,1.6194,1.6198,136300000.0
2006-03-08 05:13:00,1.6196,1.6199,1.6196,1.6198,136300000.0
2006-03-08 05:14:00,1.6197,1.6199,1.6196,1.6197,136300000.0
2006-03-08 05:15:00,1.6198,1.62,1.6197,1.6198,136300000.0
2006-03-08 05:16:00,1.6197,1.6198,1.6196,1.6198,136300000.0
2006-03-08 05:17:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-08 05:18:00,1.6195,1.6199,1.6195,1.6198,136300000.0
2006-03-08 05:19:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-03-08 05:20:00,1.6197,1.6199,1.6197,1.6198,136300000.0
2006-03-08 05:21:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-03-08 05:22:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-08 05:23:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2006-03-08 05:24:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2006-03-08 05:25:00,1.6198,1.6199,1.6195,1.6197,136300000.0
2006-03-08 05:26:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2006-03-08 05:27:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2006-03-08 05:28:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-03-08 05:29:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-03-08 05:30:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-03-08 05:31:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-03-08 05:32:00,1.6196,1.62,1.6196,1.62,136300000.0
2006-03-08 05:33:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-08 05:34:00,1.6196,1.6196,1.6195,1.6196,136300000.0
2006-03-08 05:35:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-08 05:36:00,1.6197,1.6198,1.6195,1.6198,136300000.0
2006-03-08 05:37:00,1.6197,1.6203,1.6197,1.62,136300000.0
2006-03-08 05:38:00,1.6202,1.6202,1.6199,1.62,136300000.0
2006-03-08 05:39:00,1.6199,1.6201,1.6198,1.62,136300000.0
2006-03-08 05:40:00,1.6199,1.62,1.6197,1.6197,136300000.0
2006-03-08 05:41:00,1.6198,1.6199,1.6196,1.6197,136300000.0
2006-03-08 05:42:00,1.6199,1.6199,1.6192,1.6192,136300000.0
2006-03-08 05:43:00,1.6193,1.6196,1.6192,1.6193,136300000.0
2006-03-08 05:44:00,1.6192,1.6195,1.619,1.619,136300000.0
2006-03-08 05:45:00,1.6191,1.6195,1.6191,1.6192,136300000.0
2006-03-08 05:46:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-03-08 05:47:00,1.6192,1.6192,1.6191,1.6192,136300000.0
2006-03-08 05:48:00,1.6193,1.6193,1.619,1.6193,136300000.0
2006-03-08 05:49:00,1.6192,1.6192,1.6187,1.6189,136300000.0
2006-03-08 05:50:00,1.6188,1.6193,1.6188,1.6193,136300000.0
2006-03-08 05:51:00,1.6194,1.6196,1.6193,1.6194,136300000.0
2006-03-08 05:52:00,1.6193,1.6195,1.6193,1.6195,136300000.0
2006-03-08 05:53:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2006-03-08 05:54:00,1.6197,1.6198,1.6196,1.6196,136300000.0
2006-03-08 05:55:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2006-03-08 05:56:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-03-08 05:57:00,1.6194,1.6196,1.6194,1.6195,136300000.0
2006-03-08 05:59:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2006-03-08 06:00:00,1.6193,1.6194,1.6193,1.6193,136300000.0
2006-03-08 06:01:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2006-03-08 06:02:00,1.6196,1.6197,1.6195,1.6197,136300000.0
2006-03-08 06:03:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-08 06:04:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-08 06:05:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-03-08 06:06:00,1.6199,1.6204,1.6199,1.6201,136300000.0
2006-03-08 06:07:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2006-03-08 06:08:00,1.6205,1.6208,1.6204,1.6206,136300000.0
2006-03-08 06:09:00,1.6207,1.6207,1.6205,1.6205,136300000.0
2006-03-08 06:10:00,1.6206,1.6207,1.6205,1.6205,136300000.0
2006-03-08 06:11:00,1.6204,1.6207,1.6204,1.6207,136300000.0
2006-03-08 06:13:00,1.6206,1.6209,1.6206,1.6207,136300000.0
2006-03-08 06:14:00,1.6206,1.6207,1.6202,1.6203,136300000.0
2006-03-08 06:15:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-03-08 06:16:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2006-03-08 06:17:00,1.6199,1.6204,1.6199,1.6201,136300000.0
2006-03-08 06:18:00,1.6202,1.6205,1.6201,1.6205,136300000.0
2006-03-08 06:19:00,1.6204,1.6204,1.6202,1.6202,136300000.0
2006-03-08 06:20:00,1.6203,1.6209,1.6202,1.6209,136300000.0
2006-03-08 06:21:00,1.6206,1.6208,1.6206,1.6208,136300000.0
2006-03-08 06:22:00,1.621,1.621,1.6207,1.6209,136300000.0
2006-03-08 06:23:00,1.6208,1.6208,1.6204,1.6207,136300000.0
2006-03-08 06:24:00,1.6206,1.6209,1.6205,1.6205,136300000.0
2006-03-08 06:25:00,1.6207,1.6207,1.6203,1.6203,136300000.0
2006-03-08 06:26:00,1.6204,1.6204,1.6201,1.6202,136300000.0
2006-03-08 06:27:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2006-03-08 06:28:00,1.6201,1.6205,1.6201,1.6204,136300000.0
2006-03-08 06:29:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2006-03-08 06:30:00,1.6202,1.6203,1.6201,1.6201,136300000.0
2006-03-08 06:31:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2006-03-08 06:32:00,1.6199,1.6201,1.6198,1.62,136300000.0
2006-03-08 06:33:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2006-03-08 06:34:00,1.62,1.6204,1.62,1.6202,136300000.0
2006-03-08 06:35:00,1.6201,1.6206,1.6201,1.6206,136300000.0
2006-03-08 06:36:00,1.6207,1.6208,1.6202,1.6204,136300000.0
2006-03-08 06:37:00,1.6203,1.6204,1.62,1.6201,136300000.0
2006-03-08 06:38:00,1.62,1.6202,1.6199,1.62,136300000.0
2006-03-08 06:39:00,1.6201,1.6205,1.6201,1.6204,136300000.0
2006-03-08 06:40:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2006-03-08 06:41:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-03-08 06:42:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2006-03-08 06:43:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2006-03-08 06:44:00,1.6203,1.6204,1.6201,1.6202,136300000.0
2006-03-08 06:45:00,1.6201,1.6205,1.6197,1.6197,136300000.0
2006-03-08 06:46:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-08 06:47:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2006-03-08 06:48:00,1.6197,1.6197,1.6193,1.6194,136300000.0
2006-03-08 06:49:00,1.6193,1.6194,1.6192,1.6193,136300000.0
2006-03-08 06:50:00,1.6192,1.6193,1.6191,1.6192,136300000.0
2006-03-08 06:51:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-03-08 06:52:00,1.6192,1.6194,1.6189,1.6191,136300000.0
2006-03-08 06:53:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2006-03-08 06:54:00,1.6194,1.6194,1.6191,1.6193,136300000.0
2006-03-08 06:55:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2006-03-08 06:56:00,1.6194,1.6196,1.6194,1.6194,136300000.0
2006-03-08 06:57:00,1.6195,1.6197,1.6193,1.6193,136300000.0
2006-03-08 06:58:00,1.6195,1.6198,1.6192,1.6198,136300000.0
2006-03-08 06:59:00,1.6197,1.6197,1.6194,1.6196,136300000.0
2006-03-08 07:00:00,1.6195,1.6198,1.6195,1.6195,136300000.0
2006-03-08 07:01:00,1.6194,1.6199,1.6192,1.6196,136300000.0
2006-03-08 07:02:00,1.6195,1.62,1.6195,1.6198,136300000.0
2006-03-08 07:03:00,1.62,1.6202,1.62,1.6201,136300000.0
2006-03-08 07:04:00,1.62,1.6201,1.6198,1.6198,136300000.0
2006-03-08 07:05:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2006-03-08 07:06:00,1.6198,1.6201,1.6197,1.62,136300000.0
2006-03-08 07:07:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2006-03-08 07:08:00,1.6199,1.6203,1.6199,1.6202,136300000.0
2006-03-08 07:09:00,1.6203,1.6203,1.6198,1.6199,136300000.0
2006-03-08 07:10:00,1.6198,1.6201,1.6198,1.6199,136300000.0
2006-03-08 07:11:00,1.6198,1.62,1.6197,1.6199,136300000.0
2006-03-08 07:12:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-03-08 07:13:00,1.62,1.62,1.6198,1.62,136300000.0
2006-03-08 07:14:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-03-08 07:15:00,1.6199,1.62,1.6199,1.6199,136300000.0
2006-03-08 07:16:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-03-08 07:17:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-03-08 07:18:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-03-08 07:19:00,1.6197,1.6197,1.6193,1.6195,136300000.0
2006-03-08 07:20:00,1.6194,1.6197,1.6191,1.6194,136300000.0
2006-03-08 07:21:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2006-03-08 07:22:00,1.6195,1.6195,1.6192,1.6193,136300000.0
2006-03-08 07:23:00,1.6194,1.6197,1.6194,1.6195,136300000.0
2006-03-08 07:24:00,1.6196,1.6198,1.6195,1.6198,136300000.0
2006-03-08 07:25:00,1.6196,1.6199,1.6196,1.6198,136300000.0
2006-03-08 07:26:00,1.6199,1.62,1.6197,1.6199,136300000.0
2006-03-08 07:27:00,1.6197,1.6206,1.6197,1.6206,136300000.0
2006-03-08 07:28:00,1.6203,1.6204,1.6201,1.6203,136300000.0
2006-03-08 07:29:00,1.6202,1.6203,1.62,1.6201,136300000.0
2006-03-08 07:30:00,1.62,1.6203,1.6197,1.6201,136300000.0
2006-03-08 07:31:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-03-08 07:32:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2006-03-08 07:33:00,1.6203,1.6204,1.6201,1.6203,136300000.0
2006-03-08 07:34:00,1.6204,1.6204,1.6201,1.6202,136300000.0
2006-03-08 07:35:00,1.6203,1.6206,1.6202,1.6204,136300000.0
2006-03-08 07:36:00,1.6205,1.6205,1.62,1.6203,136300000.0
2006-03-08 07:37:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2006-03-08 07:38:00,1.6202,1.6207,1.6202,1.6205,136300000.0
2006-03-08 07:39:00,1.6203,1.6205,1.6202,1.6202,136300000.0
2006-03-08 07:40:00,1.6201,1.6203,1.6199,1.62,136300000.0
2006-03-08 07:41:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2006-03-08 07:42:00,1.6199,1.6206,1.6199,1.6202,136300000.0
2006-03-08 07:43:00,1.62,1.6201,1.6196,1.6197,136300000.0
2006-03-08 07:44:00,1.6198,1.6201,1.6195,1.6199,136300000.0
2006-03-08 07:45:00,1.6198,1.6198,1.6195,1.6195,136300000.0
2006-03-08 07:46:00,1.6197,1.6198,1.6192,1.6195,136300000.0
2006-03-08 07:47:00,1.6194,1.6195,1.6192,1.6194,136300000.0
2006-03-08 07:48:00,1.6195,1.6195,1.619,1.619,136300000.0
2006-03-08 07:49:00,1.6191,1.6192,1.6189,1.619,136300000.0
2006-03-08 07:50:00,1.6189,1.6192,1.6189,1.6189,136300000.0
2006-03-08 07:51:00,1.619,1.6194,1.619,1.6192,136300000.0
2006-03-08 07:52:00,1.6193,1.6195,1.6192,1.6195,136300000.0
2006-03-08 07:53:00,1.6194,1.6195,1.6192,1.6194,136300000.0
2006-03-08 07:56:00,1.6193,1.6196,1.6192,1.6196,136300000.0
2006-03-08 07:57:00,1.6195,1.6196,1.6195,1.6195,136300000.0
2006-03-08 07:58:00,1.6194,1.6195,1.6192,1.6193,136300000.0
2006-03-08 07:59:00,1.6194,1.6194,1.6191,1.6192,136300000.0
2006-03-08 08:00:00,1.6193,1.6194,1.6191,1.6191,136300000.0
2006-03-08 08:01:00,1.619,1.6193,1.619,1.6192,136300000.0
2006-03-08 08:02:00,1.6193,1.6194,1.6192,1.6193,136300000.0
2006-03-08 08:03:00,1.6192,1.6193,1.619,1.6193,136300000.0
2006-03-08 08:04:00,1.6191,1.6193,1.6191,1.6192,136300000.0
2006-03-08 08:05:00,1.6193,1.6195,1.6192,1.6195,136300000.0
2006-03-08 08:06:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2006-03-08 08:07:00,1.6197,1.6198,1.6195,1.6196,136300000.0
2006-03-08 08:08:00,1.6195,1.6196,1.6193,1.6196,136300000.0
2006-03-08 08:09:00,1.6195,1.6196,1.6193,1.6194,136300000.0
2006-03-08 08:10:00,1.6193,1.6198,1.6193,1.6197,136300000.0
2006-03-08 08:11:00,1.6198,1.6203,1.6198,1.6203,136300000.0
2006-03-08 08:12:00,1.6205,1.6207,1.6203,1.6204,136300000.0
2006-03-08 08:13:00,1.6203,1.6206,1.6203,1.6205,136300000.0
2006-03-08 08:14:00,1.6204,1.6205,1.6202,1.6204,136300000.0
2006-03-08 08:15:00,1.6202,1.6203,1.62,1.6202,136300000.0
2006-03-08 08:16:00,1.62,1.6201,1.62,1.62,136300000.0
2006-03-08 08:17:00,1.6199,1.6202,1.6191,1.6192,136300000.0
2006-03-08 08:18:00,1.6193,1.6202,1.6193,1.6202,136300000.0
2006-03-08 08:19:00,1.62,1.6202,1.6199,1.6201,136300000.0
2006-03-08 08:20:00,1.62,1.6202,1.6199,1.6199,136300000.0
2006-03-08 08:21:00,1.6197,1.6199,1.6191,1.6194,136300000.0
2006-03-08 08:22:00,1.6196,1.6196,1.6192,1.6192,136300000.0
2006-03-08 08:23:00,1.6194,1.6196,1.6192,1.6194,136300000.0
2006-03-08 08:24:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-03-08 08:25:00,1.6194,1.6194,1.6189,1.6189,136300000.0
2006-03-08 08:26:00,1.6192,1.6194,1.6188,1.6192,136300000.0
2006-03-08 08:27:00,1.6193,1.6195,1.6191,1.6194,136300000.0
2006-03-08 08:28:00,1.6193,1.6199,1.6191,1.6191,136300000.0
2006-03-08 08:29:00,1.619,1.6196,1.6188,1.6192,136300000.0
2006-03-08 08:30:00,1.6191,1.6195,1.6189,1.619,136300000.0
2006-03-08 08:31:00,1.6191,1.6193,1.6187,1.6193,136300000.0
2006-03-08 08:32:00,1.6191,1.6193,1.6188,1.619,136300000.0
2006-03-08 08:33:00,1.6191,1.6193,1.6187,1.6192,136300000.0
2006-03-08 08:34:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2006-03-08 08:35:00,1.6188,1.6191,1.6187,1.6187,136300000.0
2006-03-08 08:36:00,1.6188,1.6189,1.6184,1.6186,136300000.0
2006-03-08 08:37:00,1.6184,1.6188,1.6184,1.6187,136300000.0
2006-03-08 08:38:00,1.6186,1.6188,1.6186,1.6186,136300000.0
2006-03-08 08:39:00,1.6187,1.6189,1.6186,1.6189,136300000.0
2006-03-08 08:40:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-03-08 08:41:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-03-08 08:42:00,1.6188,1.6191,1.6187,1.6187,136300000.0
2006-03-08 08:43:00,1.6186,1.619,1.6186,1.6188,136300000.0
2006-03-08 08:44:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2006-03-08 08:45:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-03-08 08:46:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2006-03-08 08:47:00,1.6188,1.619,1.6184,1.6186,136300000.0
2006-03-08 08:48:00,1.6187,1.6188,1.6186,1.6186,136300000.0
2006-03-08 08:49:00,1.6184,1.6187,1.6184,1.6186,136300000.0
2006-03-08 08:50:00,1.6187,1.6189,1.6186,1.6186,136300000.0
2006-03-08 08:51:00,1.6187,1.6189,1.6187,1.6187,136300000.0
2006-03-08 08:52:00,1.6188,1.6188,1.6187,1.6187,136300000.0
2006-03-08 08:53:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-03-08 08:54:00,1.6187,1.619,1.6187,1.6187,136300000.0
2006-03-08 08:55:00,1.6186,1.6193,1.6186,1.619,136300000.0
2006-03-08 08:56:00,1.6191,1.6193,1.6187,1.6188,136300000.0
2006-03-08 08:57:00,1.6189,1.6191,1.6188,1.619,136300000.0
2006-03-08 08:58:00,1.6189,1.619,1.6187,1.619,136300000.0
2006-03-08 08:59:00,1.6191,1.6193,1.619,1.6193,136300000.0
2006-03-08 09:00:00,1.6192,1.6196,1.6189,1.619,136300000.0
2006-03-08 09:01:00,1.6192,1.6195,1.6191,1.6193,136300000.0
2006-03-08 09:02:00,1.6194,1.6198,1.6192,1.6198,136300000.0
2006-03-08 09:03:00,1.6199,1.6201,1.6195,1.6196,136300000.0
2006-03-08 09:04:00,1.6195,1.6196,1.6192,1.6192,136300000.0
2006-03-08 09:05:00,1.6191,1.6194,1.6191,1.6192,136300000.0
2006-03-08 09:06:00,1.6191,1.6196,1.6191,1.6196,136300000.0
2006-03-08 09:07:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2006-03-08 09:08:00,1.6193,1.6199,1.6192,1.6198,136300000.0
2006-03-08 09:09:00,1.6196,1.62,1.6196,1.62,136300000.0
2006-03-08 09:10:00,1.6199,1.6199,1.6193,1.6193,136300000.0
2006-03-08 09:11:00,1.6195,1.6196,1.6191,1.6196,136300000.0
2006-03-08 09:12:00,1.6194,1.6197,1.6193,1.6196,136300000.0
2006-03-08 09:13:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2006-03-08 09:14:00,1.6197,1.6197,1.6195,1.6197,136300000.0
2006-03-08 09:15:00,1.6196,1.6199,1.6195,1.6198,136300000.0
2006-03-08 09:16:00,1.6197,1.6198,1.6195,1.6197,136300000.0
2006-03-08 09:17:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2006-03-08 09:18:00,1.6196,1.6199,1.6195,1.6199,136300000.0
2006-03-08 09:19:00,1.6197,1.6199,1.6195,1.6199,136300000.0
2006-03-08 09:20:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-08 09:22:00,1.6196,1.6198,1.6195,1.6197,136300000.0
2006-03-08 09:23:00,1.6196,1.6196,1.6192,1.6194,136300000.0
2006-03-08 09:24:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-03-08 09:25:00,1.6196,1.6197,1.6194,1.6197,136300000.0
2006-03-08 09:26:00,1.6199,1.62,1.6196,1.6196,136300000.0
2006-03-08 09:27:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-03-08 09:28:00,1.6197,1.6199,1.6197,1.6198,136300000.0
2006-03-08 09:29:00,1.6199,1.62,1.6196,1.6199,136300000.0
2006-03-08 09:30:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-03-08 09:31:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2006-03-08 09:32:00,1.6197,1.6197,1.6197,1.6197,136300000.0
2006-03-08 09:33:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2006-03-08 09:34:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-08 09:36:00,1.6197,1.6199,1.6195,1.6195,136300000.0
2006-03-08 09:37:00,1.6196,1.6199,1.6195,1.6199,136300000.0
2006-03-08 09:38:00,1.6198,1.6199,1.6195,1.6198,136300000.0
2006-03-08 09:39:00,1.6199,1.6201,1.6197,1.6201,136300000.0
2006-03-08 09:40:00,1.6202,1.6203,1.62,1.6201,136300000.0
2006-03-08 09:41:00,1.6202,1.6202,1.62,1.6201,136300000.0
2006-03-08 09:42:00,1.62,1.6201,1.6198,1.6199,136300000.0
2006-03-08 09:43:00,1.6198,1.6199,1.6196,1.6198,136300000.0
2006-03-08 09:44:00,1.6199,1.62,1.6196,1.6198,136300000.0
2006-03-08 09:45:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2006-03-08 09:46:00,1.62,1.6202,1.62,1.62,136300000.0
2006-03-08 09:47:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2006-03-08 09:48:00,1.62,1.6201,1.6199,1.6201,136300000.0
2006-03-08 09:49:00,1.62,1.62,1.6195,1.62,136300000.0
2006-03-08 09:50:00,1.6201,1.6203,1.62,1.6203,136300000.0
2006-03-08 09:51:00,1.6202,1.6203,1.6201,1.6203,136300000.0
2006-03-08 09:52:00,1.6201,1.6203,1.6201,1.6201,136300000.0
2006-03-08 09:53:00,1.6202,1.6202,1.6198,1.6199,136300000.0
2006-03-08 09:54:00,1.6198,1.62,1.6198,1.6199,136300000.0
2006-03-08 09:55:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-08 09:56:00,1.6199,1.6201,1.6198,1.6199,136300000.0
2006-03-08 09:57:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2006-03-08 09:58:00,1.62,1.6201,1.6198,1.6198,136300000.0
2006-03-08 09:59:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-03-08 10:00:00,1.6196,1.6198,1.6194,1.6196,136300000.0
2006-03-08 10:01:00,1.6195,1.6198,1.6193,1.6198,136300000.0
2006-03-08 10:02:00,1.6197,1.6199,1.6196,1.6196,136300000.0
2006-03-08 10:03:00,1.6197,1.6197,1.6194,1.6196,136300000.0
2006-03-08 10:04:00,1.6194,1.6196,1.6194,1.6194,136300000.0
2006-03-08 10:05:00,1.6196,1.6197,1.6193,1.6197,136300000.0
2006-03-08 10:06:00,1.6198,1.6198,1.6194,1.6194,136300000.0
2006-03-08 10:07:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-08 10:08:00,1.6195,1.6197,1.6194,1.6194,136300000.0
2006-03-08 10:09:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-08 10:10:00,1.6193,1.6194,1.6191,1.6192,136300000.0
2006-03-08 10:11:00,1.6191,1.6192,1.6187,1.6189,136300000.0
2006-03-08 10:12:00,1.6187,1.6189,1.6186,1.6189,136300000.0
2006-03-08 10:13:00,1.6188,1.6189,1.6188,1.6188,136300000.0
2006-03-08 10:14:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-03-08 10:15:00,1.6189,1.6192,1.6189,1.6192,136300000.0
2006-03-08 10:16:00,1.6194,1.6194,1.6192,1.6192,136300000.0
2006-03-08 10:17:00,1.6191,1.6193,1.619,1.619,136300000.0
2006-03-08 10:19:00,1.6191,1.6192,1.6189,1.6189,136300000.0
2006-03-08 10:20:00,1.619,1.6193,1.6189,1.6193,136300000.0
2006-03-08 10:21:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-03-08 10:22:00,1.6191,1.6192,1.619,1.6192,136300000.0
2006-03-08 10:23:00,1.619,1.6193,1.619,1.619,136300000.0
2006-03-08 10:24:00,1.6192,1.6192,1.6188,1.6188,136300000.0
2006-03-08 10:26:00,1.6187,1.6187,1.6187,1.6187,136300000.0
2006-03-08 10:27:00,1.6186,1.6186,1.6181,1.6184,136300000.0
2006-03-08 10:28:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-03-08 10:29:00,1.6184,1.6187,1.6184,1.6186,136300000.0
2006-03-08 10:30:00,1.6187,1.619,1.6186,1.6188,136300000.0
2006-03-08 10:31:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-03-08 10:32:00,1.6188,1.6189,1.6186,1.6189,136300000.0
2006-03-08 10:33:00,1.619,1.619,1.6186,1.6188,136300000.0
2006-03-08 10:34:00,1.6189,1.6191,1.6188,1.619,136300000.0
2006-03-08 10:35:00,1.6191,1.6192,1.6188,1.6189,136300000.0
2006-03-08 10:36:00,1.6188,1.6189,1.6184,1.6184,136300000.0
2006-03-08 10:37:00,1.6183,1.6185,1.6181,1.6182,136300000.0
2006-03-08 10:38:00,1.6183,1.6183,1.618,1.6183,136300000.0
2006-03-08 10:39:00,1.6184,1.6184,1.6182,1.6184,136300000.0
2006-03-08 10:40:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-03-08 10:41:00,1.6183,1.6188,1.6183,1.6187,136300000.0
2006-03-08 10:42:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-03-08 10:43:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-03-08 10:44:00,1.6183,1.6187,1.6182,1.6184,136300000.0
2006-03-08 10:45:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2006-03-08 10:46:00,1.6185,1.619,1.6182,1.6182,136300000.0
2006-03-08 10:47:00,1.6183,1.6186,1.6183,1.6185,136300000.0
2006-03-08 10:48:00,1.6184,1.6189,1.6184,1.6188,136300000.0
2006-03-08 10:49:00,1.6187,1.6193,1.6187,1.6191,136300000.0
2006-03-08 10:50:00,1.6192,1.6197,1.6192,1.6195,136300000.0
2006-03-08 10:51:00,1.6196,1.6199,1.6195,1.6197,136300000.0
2006-03-08 10:52:00,1.6199,1.6202,1.6196,1.6197,136300000.0
2006-03-08 10:53:00,1.6198,1.6198,1.6196,1.6198,136300000.0
2006-03-08 10:54:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-03-08 10:55:00,1.6198,1.6199,1.6196,1.6197,136300000.0
2006-03-08 10:56:00,1.6198,1.6199,1.6195,1.6195,136300000.0
2006-03-08 10:57:00,1.6196,1.6198,1.6193,1.6195,136300000.0
2006-03-08 10:58:00,1.6196,1.62,1.6196,1.62,136300000.0
2006-03-08 10:59:00,1.6199,1.62,1.6195,1.6198,136300000.0
2006-03-08 11:00:00,1.6195,1.6203,1.6195,1.6203,136300000.0
2006-03-08 11:01:00,1.6202,1.6206,1.6202,1.6205,136300000.0
2006-03-08 11:02:00,1.6206,1.6212,1.6204,1.6212,136300000.0
2006-03-08 11:03:00,1.6213,1.6215,1.6208,1.6211,136300000.0
2006-03-08 11:04:00,1.6212,1.6217,1.6211,1.6213,136300000.0
2006-03-08 11:05:00,1.6215,1.6215,1.621,1.6214,136300000.0
2006-03-08 11:06:00,1.6213,1.6221,1.6211,1.6216,136300000.0
2006-03-08 11:07:00,1.6218,1.6222,1.6216,1.6218,136300000.0
2006-03-08 11:08:00,1.6219,1.6221,1.6217,1.6219,136300000.0
2006-03-08 11:09:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-03-08 11:10:00,1.6221,1.6222,1.6217,1.6221,136300000.0
2006-03-08 11:11:00,1.622,1.6221,1.6217,1.6218,136300000.0
2006-03-08 11:12:00,1.6219,1.6219,1.6214,1.6214,136300000.0
2006-03-08 11:13:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2006-03-08 11:14:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2006-03-08 11:15:00,1.6215,1.6221,1.6215,1.6219,136300000.0
2006-03-08 11:16:00,1.6217,1.6219,1.6216,1.6218,136300000.0
2006-03-08 11:17:00,1.6216,1.6219,1.6215,1.6218,136300000.0
2006-03-08 11:18:00,1.6217,1.6218,1.6215,1.6217,136300000.0
2006-03-08 11:19:00,1.6219,1.6224,1.6219,1.6223,136300000.0
2006-03-08 11:20:00,1.6221,1.6225,1.6219,1.6225,136300000.0
2006-03-08 11:21:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2006-03-08 11:22:00,1.6224,1.6224,1.6222,1.6222,136300000.0
2006-03-08 11:23:00,1.6226,1.6226,1.6221,1.6222,136300000.0
2006-03-08 11:24:00,1.6223,1.6226,1.6221,1.6223,136300000.0
2006-03-08 11:25:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2006-03-08 11:26:00,1.6222,1.6227,1.6222,1.6224,136300000.0
2006-03-08 11:27:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2006-03-08 11:28:00,1.6224,1.6226,1.6224,1.6225,136300000.0
2006-03-08 11:29:00,1.6226,1.6227,1.6224,1.6224,136300000.0
2006-03-08 11:30:00,1.6223,1.6223,1.6218,1.6222,136300000.0
2006-03-08 11:31:00,1.622,1.622,1.6214,1.6214,136300000.0
2006-03-08 11:32:00,1.6213,1.6216,1.6213,1.6214,136300000.0
2006-03-08 11:33:00,1.6213,1.6216,1.6212,1.6216,136300000.0
2006-03-08 11:34:00,1.6218,1.6218,1.6214,1.6215,136300000.0
2006-03-08 11:35:00,1.6217,1.6217,1.6214,1.6214,136300000.0
2006-03-08 11:36:00,1.6216,1.6217,1.6214,1.6216,136300000.0
2006-03-08 11:37:00,1.6214,1.6217,1.6214,1.6215,136300000.0
2006-03-08 11:38:00,1.6214,1.6223,1.6214,1.6223,136300000.0
2006-03-08 11:39:00,1.6221,1.6221,1.6217,1.6217,136300000.0
2006-03-08 11:40:00,1.6218,1.622,1.6214,1.6217,136300000.0
2006-03-08 11:41:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2006-03-08 11:42:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-03-08 11:43:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2006-03-08 11:44:00,1.6214,1.6218,1.6214,1.6218,136300000.0
2006-03-08 11:45:00,1.6217,1.622,1.6217,1.6219,136300000.0
2006-03-08 11:46:00,1.622,1.622,1.622,1.622,136300000.0
2006-03-08 11:47:00,1.6222,1.6223,1.6222,1.6222,136300000.0
2006-03-08 11:48:00,1.6224,1.6226,1.6223,1.6224,136300000.0
2006-03-08 11:49:00,1.6225,1.6225,1.6222,1.6222,136300000.0
2006-03-08 11:50:00,1.6223,1.6224,1.6216,1.6216,136300000.0
2006-03-08 11:51:00,1.6217,1.6223,1.6217,1.6219,136300000.0
2006-03-08 11:52:00,1.6218,1.622,1.6218,1.622,136300000.0
2006-03-08 11:53:00,1.6221,1.6222,1.622,1.6222,136300000.0
2006-03-08 11:54:00,1.622,1.6223,1.6219,1.6223,136300000.0
2006-03-08 11:55:00,1.6222,1.6223,1.622,1.6223,136300000.0
2006-03-08 11:56:00,1.6222,1.6225,1.6222,1.6224,136300000.0
2006-03-08 11:57:00,1.6225,1.6228,1.6225,1.6228,136300000.0
2006-03-08 11:58:00,1.6227,1.6227,1.6225,1.6226,136300000.0
2006-03-08 11:59:00,1.6227,1.6229,1.6226,1.6228,136300000.0
2006-03-08 12:00:00,1.6229,1.6231,1.6227,1.6229,136300000.0
2006-03-08 12:01:00,1.6228,1.6232,1.6228,1.6231,136300000.0
2006-03-08 12:02:00,1.623,1.6232,1.623,1.6231,136300000.0
2006-03-08 12:03:00,1.6233,1.6233,1.6224,1.6225,136300000.0
2006-03-08 12:04:00,1.6224,1.6228,1.6224,1.6228,136300000.0
2006-03-08 12:05:00,1.6227,1.6227,1.6225,1.6225,136300000.0
2006-03-08 12:06:00,1.6226,1.6226,1.6225,1.6226,136300000.0
2006-03-08 12:07:00,1.6225,1.6226,1.6225,1.6225,136300000.0
2006-03-08 12:08:00,1.6224,1.6225,1.6223,1.6223,136300000.0
2006-03-08 12:09:00,1.6224,1.6225,1.6223,1.6223,136300000.0
2006-03-08 12:10:00,1.6224,1.6225,1.6223,1.6223,136300000.0
2006-03-08 12:11:00,1.6222,1.6223,1.622,1.6221,136300000.0
2006-03-08 12:12:00,1.6222,1.6222,1.622,1.622,136300000.0
2006-03-08 12:13:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2006-03-08 12:14:00,1.6221,1.6223,1.6219,1.6219,136300000.0
2006-03-08 12:15:00,1.622,1.6223,1.622,1.6222,136300000.0
2006-03-08 12:16:00,1.6223,1.6223,1.6222,1.6223,136300000.0
2006-03-08 12:17:00,1.6222,1.6224,1.6221,1.6224,136300000.0
2006-03-08 12:18:00,1.6222,1.6223,1.6221,1.6223,136300000.0
2006-03-08 12:19:00,1.6222,1.6222,1.6221,1.6221,136300000.0
2006-03-08 12:20:00,1.6222,1.6222,1.6221,1.6222,136300000.0
2006-03-08 12:21:00,1.6223,1.6224,1.6222,1.6223,136300000.0
2006-03-08 12:22:00,1.6222,1.6225,1.6222,1.6224,136300000.0
2006-03-08 12:23:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2006-03-08 12:24:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-03-08 12:25:00,1.6223,1.6224,1.6222,1.6224,136300000.0
2006-03-08 12:26:00,1.6222,1.6222,1.622,1.622,136300000.0
2006-03-08 12:27:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-03-08 12:28:00,1.6222,1.6224,1.6222,1.6222,136300000.0
2006-03-08 12:29:00,1.6224,1.6226,1.6221,1.6221,136300000.0
2006-03-08 12:30:00,1.6226,1.6231,1.6222,1.6227,136300000.0
2006-03-08 12:31:00,1.6226,1.6229,1.6224,1.6225,136300000.0
2006-03-08 12:32:00,1.6224,1.6228,1.6224,1.6225,136300000.0
2006-03-08 12:33:00,1.6224,1.6228,1.6224,1.6226,136300000.0
2006-03-08 12:34:00,1.6225,1.6225,1.6222,1.6222,136300000.0
2006-03-08 12:35:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-03-08 12:36:00,1.6222,1.6222,1.6221,1.6221,136300000.0
2006-03-08 12:37:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-03-08 12:38:00,1.6218,1.6222,1.6218,1.6222,136300000.0
2006-03-08 12:39:00,1.622,1.6222,1.622,1.622,136300000.0
2006-03-08 12:40:00,1.6221,1.6222,1.6219,1.622,136300000.0
2006-03-08 12:41:00,1.6219,1.622,1.621,1.6211,136300000.0
2006-03-08 12:42:00,1.6212,1.6215,1.6211,1.6214,136300000.0
2006-03-08 12:43:00,1.6212,1.6215,1.621,1.6214,136300000.0
2006-03-08 12:44:00,1.6213,1.6223,1.6212,1.6223,136300000.0
2006-03-08 12:45:00,1.6221,1.6225,1.6221,1.6222,136300000.0
2006-03-08 12:46:00,1.6221,1.6225,1.6221,1.6225,136300000.0
2006-03-08 12:47:00,1.6223,1.6224,1.6222,1.6224,136300000.0
2006-03-08 12:48:00,1.6223,1.6223,1.6219,1.6221,136300000.0
2006-03-08 12:49:00,1.622,1.6223,1.6217,1.6221,136300000.0
2006-03-08 12:50:00,1.6222,1.6224,1.622,1.6222,136300000.0
2006-03-08 12:51:00,1.6223,1.6223,1.6218,1.6221,136300000.0
2006-03-08 12:52:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-03-08 12:53:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2006-03-08 12:54:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2006-03-08 12:55:00,1.6219,1.6219,1.6214,1.6216,136300000.0
2006-03-08 12:56:00,1.6217,1.6218,1.6215,1.6217,136300000.0
2006-03-08 12:57:00,1.6218,1.6222,1.6217,1.6218,136300000.0
2006-03-08 12:58:00,1.6219,1.6219,1.6215,1.6218,136300000.0
2006-03-08 12:59:00,1.6217,1.6218,1.6214,1.6214,136300000.0
2006-03-08 13:00:00,1.6215,1.6217,1.6214,1.6217,136300000.0
2006-03-08 13:01:00,1.6216,1.6219,1.6215,1.6217,136300000.0
2006-03-08 13:02:00,1.6218,1.6224,1.621,1.6216,136300000.0
2006-03-08 13:03:00,1.6214,1.6217,1.6212,1.6217,136300000.0
2006-03-08 13:04:00,1.6218,1.6221,1.6216,1.6217,136300000.0
2006-03-08 13:05:00,1.6219,1.622,1.6215,1.6215,136300000.0
2006-03-08 13:06:00,1.6216,1.6219,1.6216,1.6216,136300000.0
2006-03-08 13:07:00,1.6217,1.6221,1.6215,1.6221,136300000.0
2006-03-08 13:08:00,1.622,1.6221,1.6217,1.6221,136300000.0
2006-03-08 13:10:00,1.6219,1.622,1.6219,1.6219,136300000.0
2006-03-08 13:11:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-03-08 13:12:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-03-08 13:13:00,1.6223,1.6225,1.6218,1.6219,136300000.0
2006-03-08 13:14:00,1.6218,1.6224,1.6218,1.622,136300000.0
2006-03-08 13:15:00,1.6221,1.6221,1.6217,1.6219,136300000.0
2006-03-08 13:16:00,1.622,1.6221,1.6216,1.6216,136300000.0
2006-03-08 13:17:00,1.6214,1.6217,1.6214,1.6215,136300000.0
2006-03-08 13:18:00,1.6214,1.6219,1.6214,1.6218,136300000.0
2006-03-08 13:19:00,1.6216,1.622,1.6216,1.6219,136300000.0
2006-03-08 13:20:00,1.622,1.6222,1.622,1.6222,136300000.0
2006-03-08 13:21:00,1.6223,1.6223,1.6221,1.6222,136300000.0
2006-03-08 13:22:00,1.6223,1.6228,1.6221,1.6223,136300000.0
2006-03-08 13:23:00,1.6224,1.6225,1.6222,1.6222,136300000.0
2006-03-08 13:24:00,1.6223,1.6227,1.6223,1.6225,136300000.0
2006-03-08 13:25:00,1.6226,1.6226,1.6219,1.6221,136300000.0
2006-03-08 13:26:00,1.622,1.6222,1.6217,1.6217,136300000.0
2006-03-08 13:27:00,1.6215,1.622,1.6215,1.622,136300000.0
2006-03-08 13:28:00,1.6216,1.6219,1.6215,1.6217,136300000.0
2006-03-08 13:29:00,1.6216,1.622,1.6216,1.6218,136300000.0
2006-03-08 13:30:00,1.6216,1.6217,1.6214,1.6215,136300000.0
2006-03-08 13:31:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2006-03-08 13:32:00,1.6214,1.6217,1.6213,1.6216,136300000.0
2006-03-08 13:33:00,1.6214,1.622,1.6214,1.6219,136300000.0
2006-03-08 13:34:00,1.622,1.622,1.6218,1.6219,136300000.0
2006-03-08 13:35:00,1.6218,1.6221,1.6217,1.6217,136300000.0
2006-03-08 13:36:00,1.6218,1.6218,1.6213,1.6218,136300000.0
2006-03-08 13:37:00,1.6217,1.6219,1.6217,1.6217,136300000.0
2006-03-08 13:38:00,1.6218,1.6218,1.6214,1.6216,136300000.0
2006-03-08 13:39:00,1.6214,1.6218,1.6214,1.6216,136300000.0
2006-03-08 13:40:00,1.6215,1.6216,1.621,1.6213,136300000.0
2006-03-08 13:41:00,1.6212,1.6213,1.6209,1.621,136300000.0
2006-03-08 13:42:00,1.6212,1.6214,1.6212,1.6212,136300000.0
2006-03-08 13:43:00,1.621,1.6213,1.6209,1.6212,136300000.0
2006-03-08 13:44:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2006-03-08 13:45:00,1.6208,1.621,1.6204,1.6207,136300000.0
2006-03-08 13:46:00,1.6208,1.6211,1.6207,1.621,136300000.0
2006-03-08 13:47:00,1.6211,1.6212,1.6208,1.6209,136300000.0
2006-03-08 13:48:00,1.621,1.621,1.6209,1.6209,136300000.0
2006-03-08 13:49:00,1.6208,1.621,1.6208,1.6209,136300000.0
2006-03-08 13:50:00,1.621,1.6212,1.6208,1.6211,136300000.0
2006-03-08 13:51:00,1.621,1.6212,1.6209,1.6212,136300000.0
2006-03-08 13:52:00,1.6211,1.6213,1.621,1.6211,136300000.0
2006-03-08 13:53:00,1.6212,1.6214,1.6211,1.6211,136300000.0
2006-03-08 13:54:00,1.6212,1.6213,1.6209,1.6212,136300000.0
2006-03-08 13:55:00,1.6213,1.6215,1.6212,1.6214,136300000.0
2006-03-08 13:56:00,1.6215,1.6215,1.6212,1.6214,136300000.0
2006-03-08 13:57:00,1.6213,1.6216,1.6212,1.6214,136300000.0
2006-03-08 13:58:00,1.6215,1.6218,1.6213,1.6216,136300000.0
2006-03-08 13:59:00,1.6219,1.6226,1.6219,1.622,136300000.0
2006-03-08 14:00:00,1.6219,1.6221,1.6217,1.6219,136300000.0
2006-03-08 14:01:00,1.622,1.622,1.6219,1.622,136300000.0
2006-03-08 14:02:00,1.6218,1.6225,1.6217,1.6218,136300000.0
2006-03-08 14:03:00,1.622,1.622,1.6219,1.622,136300000.0
2006-03-08 14:04:00,1.6219,1.6222,1.6218,1.6218,136300000.0
2006-03-08 14:05:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2006-03-08 14:06:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2006-03-08 14:07:00,1.6217,1.6219,1.6215,1.6219,136300000.0
2006-03-08 14:08:00,1.6217,1.622,1.6216,1.6217,136300000.0
2006-03-08 14:09:00,1.6218,1.622,1.6217,1.6219,136300000.0
2006-03-08 14:10:00,1.6217,1.6219,1.6212,1.6214,136300000.0
2006-03-08 14:11:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2006-03-08 14:12:00,1.622,1.622,1.6217,1.622,136300000.0
2006-03-08 14:13:00,1.6217,1.6222,1.6216,1.6219,136300000.0
2006-03-08 14:14:00,1.622,1.6221,1.6218,1.622,136300000.0
2006-03-08 14:15:00,1.6219,1.6222,1.6218,1.622,136300000.0
2006-03-08 14:16:00,1.6219,1.6221,1.6217,1.622,136300000.0
2006-03-08 14:17:00,1.6221,1.6223,1.6221,1.6222,136300000.0
2006-03-08 14:18:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2006-03-08 14:19:00,1.622,1.6221,1.6217,1.6218,136300000.0
2006-03-08 14:20:00,1.622,1.6225,1.6217,1.6221,136300000.0
2006-03-08 14:21:00,1.6224,1.6229,1.6224,1.6229,136300000.0
2006-03-08 14:22:00,1.6228,1.6231,1.6226,1.6226,136300000.0
2006-03-08 14:23:00,1.6228,1.6228,1.6224,1.6228,136300000.0
2006-03-08 14:24:00,1.6227,1.623,1.6225,1.6228,136300000.0
2006-03-08 14:25:00,1.6229,1.623,1.6227,1.623,136300000.0
2006-03-08 14:26:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-03-08 14:27:00,1.623,1.6231,1.6228,1.6229,136300000.0
2006-03-08 14:28:00,1.623,1.6233,1.6229,1.6231,136300000.0
2006-03-08 14:29:00,1.6232,1.6233,1.6231,1.6233,136300000.0
2006-03-08 14:30:00,1.6232,1.6236,1.6232,1.6235,136300000.0
2006-03-08 14:31:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2006-03-08 14:32:00,1.6235,1.6236,1.6233,1.6236,136300000.0
2006-03-08 14:33:00,1.6238,1.6238,1.6233,1.6234,136300000.0
2006-03-08 14:34:00,1.6235,1.6238,1.6233,1.6235,136300000.0
2006-03-08 14:35:00,1.6237,1.6237,1.6233,1.6233,136300000.0
2006-03-08 14:36:00,1.6234,1.6237,1.6233,1.6234,136300000.0
2006-03-08 14:37:00,1.6235,1.6236,1.6233,1.6234,136300000.0
2006-03-08 14:38:00,1.6233,1.6237,1.6233,1.6235,136300000.0
2006-03-08 14:39:00,1.6236,1.6238,1.6236,1.6237,136300000.0
2006-03-08 14:40:00,1.6238,1.6238,1.6235,1.6236,136300000.0
2006-03-08 14:41:00,1.6238,1.624,1.6235,1.6238,136300000.0
2006-03-08 14:42:00,1.6236,1.6238,1.6234,1.6235,136300000.0
2006-03-08 14:43:00,1.6237,1.6241,1.6235,1.6241,136300000.0
2006-03-08 14:44:00,1.6237,1.624,1.6237,1.6238,136300000.0
2006-03-08 14:45:00,1.6239,1.6243,1.6239,1.6243,136300000.0
2006-03-08 14:46:00,1.6242,1.6242,1.6238,1.6239,136300000.0
2006-03-08 14:47:00,1.6241,1.6243,1.6238,1.6238,136300000.0
2006-03-08 14:48:00,1.6239,1.6241,1.6235,1.6236,136300000.0
2006-03-08 14:49:00,1.6238,1.624,1.6236,1.6238,136300000.0
2006-03-08 14:50:00,1.6236,1.6238,1.6234,1.6238,136300000.0
2006-03-08 14:51:00,1.6237,1.6239,1.6236,1.6238,136300000.0
2006-03-08 14:52:00,1.6237,1.6239,1.6235,1.6238,136300000.0
2006-03-08 14:53:00,1.6237,1.624,1.6237,1.624,136300000.0
2006-03-08 14:54:00,1.6241,1.6241,1.6237,1.6238,136300000.0
2006-03-08 14:55:00,1.6241,1.6241,1.6233,1.6236,136300000.0
2006-03-08 14:56:00,1.6237,1.6237,1.6234,1.6235,136300000.0
2006-03-08 14:57:00,1.6236,1.6238,1.6232,1.6236,136300000.0
2006-03-08 14:58:00,1.6235,1.6236,1.6233,1.6233,136300000.0
2006-03-08 14:59:00,1.6235,1.6236,1.6233,1.6235,136300000.0
2006-03-08 15:00:00,1.6236,1.6237,1.6234,1.6236,136300000.0
2006-03-08 15:01:00,1.6235,1.6235,1.6232,1.6233,136300000.0
2006-03-08 15:02:00,1.6232,1.6235,1.6232,1.6235,136300000.0
2006-03-08 15:03:00,1.6234,1.6235,1.6231,1.6235,136300000.0
2006-03-08 15:04:00,1.6234,1.6237,1.6234,1.6237,136300000.0
2006-03-08 15:05:00,1.6236,1.6237,1.6233,1.6234,136300000.0
2006-03-08 15:06:00,1.6233,1.6236,1.6232,1.6236,136300000.0
2006-03-08 15:07:00,1.6235,1.6235,1.623,1.6233,136300000.0
2006-03-08 15:08:00,1.6231,1.6234,1.6231,1.6232,136300000.0
2006-03-08 15:09:00,1.6231,1.6233,1.623,1.6233,136300000.0
2006-03-08 15:10:00,1.6234,1.6235,1.6232,1.6233,136300000.0
2006-03-08 15:11:00,1.6232,1.6237,1.6232,1.6235,136300000.0
2006-03-08 15:12:00,1.6234,1.6236,1.6231,1.6233,136300000.0
2006-03-08 15:13:00,1.6232,1.6233,1.6228,1.6232,136300000.0
2006-03-08 15:14:00,1.6231,1.6233,1.6229,1.623,136300000.0
2006-03-08 15:15:00,1.6231,1.6236,1.6229,1.6236,136300000.0
2006-03-08 15:16:00,1.6235,1.6237,1.6233,1.6236,136300000.0
2006-03-08 15:17:00,1.6234,1.6236,1.6232,1.6234,136300000.0
2006-03-08 15:18:00,1.6233,1.6234,1.6232,1.6233,136300000.0
2006-03-08 15:19:00,1.6234,1.6237,1.6232,1.6234,136300000.0
2006-03-08 15:20:00,1.6233,1.6236,1.6233,1.6235,136300000.0
2006-03-08 15:21:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2006-03-08 15:22:00,1.6234,1.6235,1.6232,1.6233,136300000.0
2006-03-08 15:23:00,1.6231,1.6235,1.623,1.6232,136300000.0
2006-03-08 15:24:00,1.6233,1.6236,1.6233,1.6234,136300000.0
2006-03-08 15:25:00,1.6232,1.6236,1.6231,1.6234,136300000.0
2006-03-08 15:26:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2006-03-08 15:27:00,1.6232,1.6235,1.623,1.6233,136300000.0
2006-03-08 15:28:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-03-08 15:29:00,1.6232,1.6236,1.6232,1.6236,136300000.0
2006-03-08 15:30:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2006-03-08 15:31:00,1.6236,1.6237,1.6233,1.6234,136300000.0
2006-03-08 15:32:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2006-03-08 15:33:00,1.6236,1.6236,1.6232,1.6235,136300000.0
2006-03-08 15:34:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2006-03-08 15:35:00,1.6234,1.6238,1.6234,1.6236,136300000.0
2006-03-08 15:36:00,1.6235,1.6237,1.6233,1.6237,136300000.0
2006-03-08 15:37:00,1.6236,1.6237,1.6233,1.6233,136300000.0
2006-03-08 15:38:00,1.6236,1.6236,1.6232,1.6233,136300000.0
2006-03-08 15:39:00,1.6229,1.6236,1.6229,1.6231,136300000.0
2006-03-08 15:40:00,1.623,1.6235,1.623,1.6234,136300000.0
2006-03-08 15:41:00,1.6235,1.6235,1.6232,1.6233,136300000.0
2006-03-08 15:42:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2006-03-08 15:43:00,1.6232,1.6234,1.6231,1.6232,136300000.0
2006-03-08 15:44:00,1.6231,1.6234,1.6231,1.6232,136300000.0
2006-03-08 15:45:00,1.6233,1.6235,1.6232,1.6233,136300000.0
2006-03-08 15:46:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2006-03-08 15:47:00,1.6232,1.6236,1.623,1.623,136300000.0
2006-03-08 15:48:00,1.6232,1.6236,1.6232,1.6236,136300000.0
2006-03-08 15:49:00,1.6235,1.6237,1.6235,1.6235,136300000.0
2006-03-08 15:50:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2006-03-08 15:51:00,1.6239,1.6239,1.6236,1.6237,136300000.0
2006-03-08 15:52:00,1.6236,1.6237,1.6234,1.6234,136300000.0
2006-03-08 15:53:00,1.6235,1.6236,1.6233,1.6236,136300000.0
2006-03-08 15:54:00,1.6237,1.6237,1.6233,1.6234,136300000.0
2006-03-08 15:55:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2006-03-08 15:56:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-03-08 15:57:00,1.6231,1.6232,1.6229,1.6232,136300000.0
2006-03-08 15:58:00,1.6231,1.6232,1.623,1.6231,136300000.0
2006-03-08 15:59:00,1.623,1.623,1.6226,1.6229,136300000.0
2006-03-08 16:00:00,1.6228,1.623,1.6226,1.6226,136300000.0
2006-03-08 16:01:00,1.6228,1.6229,1.6225,1.6226,136300000.0
2006-03-08 16:02:00,1.6228,1.623,1.6225,1.6228,136300000.0
2006-03-08 16:03:00,1.6229,1.6232,1.6228,1.6231,136300000.0
2006-03-08 16:04:00,1.6232,1.6234,1.623,1.6232,136300000.0
2006-03-08 16:05:00,1.6231,1.6236,1.623,1.6236,136300000.0
2006-03-08 16:06:00,1.6238,1.624,1.6237,1.6239,136300000.0
2006-03-08 16:07:00,1.624,1.624,1.6237,1.6238,136300000.0
2006-03-08 16:08:00,1.6237,1.6239,1.6234,1.6239,136300000.0
2006-03-08 16:09:00,1.624,1.6241,1.6237,1.6237,136300000.0
2006-03-08 16:10:00,1.6238,1.6244,1.6238,1.6244,136300000.0
2006-03-08 16:11:00,1.6245,1.6245,1.6237,1.6238,136300000.0
2006-03-08 16:12:00,1.6239,1.624,1.6236,1.6236,136300000.0
2006-03-08 16:13:00,1.6237,1.624,1.6236,1.6237,136300000.0
2006-03-08 16:14:00,1.6236,1.624,1.6234,1.6238,136300000.0
2006-03-08 16:15:00,1.6237,1.6239,1.6236,1.6236,136300000.0
2006-03-08 16:16:00,1.6239,1.6242,1.6237,1.6241,136300000.0
2006-03-08 16:17:00,1.624,1.6242,1.6238,1.6238,136300000.0
2006-03-08 16:18:00,1.6237,1.6239,1.6233,1.6233,136300000.0
2006-03-08 16:19:00,1.6236,1.6239,1.6233,1.6239,136300000.0
2006-03-08 16:20:00,1.624,1.624,1.6236,1.6238,136300000.0
2006-03-08 16:21:00,1.6239,1.624,1.6237,1.6238,136300000.0
2006-03-08 16:22:00,1.6237,1.6239,1.6235,1.6238,136300000.0
2006-03-08 16:23:00,1.624,1.6241,1.6239,1.624,136300000.0
2006-03-08 16:24:00,1.6241,1.6241,1.6235,1.6235,136300000.0
2006-03-08 16:25:00,1.6236,1.6242,1.6236,1.6242,136300000.0
2006-03-08 16:26:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2006-03-08 16:27:00,1.624,1.6242,1.6239,1.6242,136300000.0
2006-03-08 16:28:00,1.6241,1.6242,1.6237,1.624,136300000.0
2006-03-08 16:29:00,1.6239,1.624,1.6237,1.624,136300000.0
2006-03-08 16:30:00,1.6241,1.6242,1.6241,1.6241,136300000.0
2006-03-08 16:31:00,1.624,1.6241,1.6239,1.6241,136300000.0
2006-03-08 16:32:00,1.6242,1.6243,1.6239,1.6243,136300000.0
2006-03-08 16:33:00,1.6244,1.6244,1.624,1.6242,136300000.0
2006-03-08 16:34:00,1.6243,1.6246,1.6241,1.6245,136300000.0
2006-03-08 16:35:00,1.6246,1.6246,1.6243,1.6246,136300000.0
2006-03-08 16:36:00,1.6245,1.6245,1.6241,1.6242,136300000.0
2006-03-08 16:37:00,1.6241,1.6242,1.624,1.6241,136300000.0
2006-03-08 16:38:00,1.6239,1.6241,1.6237,1.624,136300000.0
2006-03-08 16:39:00,1.6238,1.6242,1.6237,1.6239,136300000.0
2006-03-08 16:40:00,1.6238,1.624,1.6237,1.6237,136300000.0
2006-03-08 16:41:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2006-03-08 16:42:00,1.6238,1.6241,1.6238,1.624,136300000.0
2006-03-08 16:43:00,1.6238,1.6241,1.6238,1.624,136300000.0
2006-03-08 16:44:00,1.6238,1.624,1.6236,1.6236,136300000.0
2006-03-08 16:45:00,1.6235,1.6237,1.6234,1.6236,136300000.0
2006-03-08 16:46:00,1.6237,1.6238,1.6235,1.6238,136300000.0
2006-03-08 16:47:00,1.6239,1.624,1.6238,1.6239,136300000.0
2006-03-08 16:48:00,1.624,1.624,1.6238,1.6239,136300000.0
2006-03-08 16:49:00,1.6238,1.624,1.6238,1.6238,136300000.0
2006-03-08 16:50:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2006-03-08 16:51:00,1.6238,1.6244,1.6237,1.624,136300000.0
2006-03-08 16:52:00,1.6242,1.6244,1.624,1.6243,136300000.0
2006-03-08 16:53:00,1.6244,1.6244,1.6242,1.6243,136300000.0
2006-03-08 16:54:00,1.6242,1.6246,1.6239,1.624,136300000.0
2006-03-08 16:55:00,1.6238,1.6241,1.6235,1.6237,136300000.0
2006-03-08 16:56:00,1.6238,1.6238,1.6235,1.6235,136300000.0
2006-03-08 16:57:00,1.6236,1.6237,1.6233,1.6236,136300000.0
2006-03-08 16:58:00,1.6235,1.6237,1.6232,1.6234,136300000.0
2006-03-08 16:59:00,1.6233,1.6237,1.6231,1.6235,136300000.0
2006-03-08 17:00:00,1.6233,1.6244,1.6233,1.6241,136300000.0
2006-03-08 17:01:00,1.6242,1.6243,1.6234,1.6236,136300000.0
2006-03-08 17:02:00,1.6237,1.6241,1.6235,1.624,136300000.0
2006-03-08 17:03:00,1.6241,1.6243,1.6238,1.624,136300000.0
2006-03-08 17:04:00,1.6239,1.6241,1.6239,1.624,136300000.0
2006-03-08 17:05:00,1.6241,1.6244,1.6241,1.6242,136300000.0
2006-03-08 17:06:00,1.6244,1.6247,1.6242,1.6247,136300000.0
2006-03-08 17:07:00,1.6246,1.6249,1.6245,1.6247,136300000.0
2006-03-08 17:08:00,1.6248,1.625,1.6247,1.6248,136300000.0
2006-03-08 17:09:00,1.6247,1.6249,1.6245,1.6247,136300000.0
2006-03-08 17:10:00,1.6248,1.6251,1.6248,1.625,136300000.0
2006-03-08 17:11:00,1.6249,1.6249,1.6247,1.6249,136300000.0
2006-03-08 17:12:00,1.625,1.625,1.6248,1.6248,136300000.0
2006-03-08 17:13:00,1.6249,1.6251,1.6246,1.6248,136300000.0
2006-03-08 17:14:00,1.625,1.6251,1.6248,1.6249,136300000.0
2006-03-08 17:15:00,1.6252,1.6254,1.625,1.6252,136300000.0
2006-03-08 17:16:00,1.6253,1.6256,1.6253,1.6256,136300000.0
2006-03-08 17:17:00,1.6254,1.6256,1.6253,1.6253,136300000.0
2006-03-08 17:18:00,1.6254,1.6259,1.6254,1.6259,136300000.0
2006-03-08 17:19:00,1.626,1.6261,1.6259,1.6259,136300000.0
2006-03-08 17:20:00,1.626,1.6262,1.6259,1.6261,136300000.0
2006-03-08 17:21:00,1.6262,1.6263,1.6261,1.6262,136300000.0
2006-03-08 17:22:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2006-03-08 17:23:00,1.6262,1.6264,1.6262,1.6263,136300000.0
2006-03-08 17:24:00,1.6262,1.6265,1.626,1.6265,136300000.0
2006-03-08 17:25:00,1.6264,1.6264,1.626,1.626,136300000.0
2006-03-08 17:26:00,1.6261,1.6262,1.626,1.6261,136300000.0
2006-03-08 17:27:00,1.626,1.6266,1.6259,1.6266,136300000.0
2006-03-08 17:28:00,1.6264,1.6267,1.6261,1.6261,136300000.0
2006-03-08 17:29:00,1.6263,1.6268,1.6263,1.6267,136300000.0
2006-03-08 17:30:00,1.6266,1.6267,1.6261,1.6262,136300000.0
2006-03-08 17:31:00,1.6263,1.6267,1.6263,1.6266,136300000.0
2006-03-08 17:32:00,1.6264,1.6267,1.6264,1.6264,136300000.0
2006-03-08 17:33:00,1.6263,1.6268,1.6263,1.6267,136300000.0
2006-03-08 17:34:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2006-03-08 17:35:00,1.6268,1.6268,1.6264,1.6266,136300000.0
2006-03-08 17:36:00,1.6265,1.6267,1.6263,1.6267,136300000.0
2006-03-08 17:37:00,1.6266,1.6269,1.6266,1.6268,136300000.0
2006-03-08 17:38:00,1.6267,1.6276,1.6267,1.6273,136300000.0
2006-03-08 17:39:00,1.6271,1.6277,1.6271,1.6274,136300000.0
2006-03-08 17:40:00,1.6273,1.6274,1.6269,1.6272,136300000.0
2006-03-08 17:41:00,1.6271,1.6274,1.627,1.6272,136300000.0
2006-03-08 17:42:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2006-03-08 17:43:00,1.627,1.6271,1.6267,1.6268,136300000.0
2006-03-08 17:44:00,1.6267,1.6272,1.6266,1.6269,136300000.0
2006-03-08 17:45:00,1.6268,1.627,1.6267,1.6268,136300000.0
2006-03-08 17:46:00,1.627,1.627,1.6264,1.627,136300000.0
2006-03-08 17:47:00,1.6269,1.6269,1.6265,1.6267,136300000.0
2006-03-08 17:48:00,1.6268,1.627,1.6264,1.6264,136300000.0
2006-03-08 17:49:00,1.6263,1.627,1.6263,1.627,136300000.0
2006-03-08 17:50:00,1.6269,1.6273,1.6268,1.6273,136300000.0
2006-03-08 17:51:00,1.6272,1.6272,1.627,1.6272,136300000.0
2006-03-08 17:52:00,1.627,1.6278,1.627,1.6278,136300000.0
2006-03-08 17:53:00,1.6276,1.6278,1.6275,1.6276,136300000.0
2006-03-08 17:54:00,1.6275,1.6278,1.6275,1.6276,136300000.0
2006-03-08 17:55:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2006-03-08 17:56:00,1.6272,1.6275,1.6272,1.6273,136300000.0
2006-03-08 17:57:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2006-03-08 17:58:00,1.6273,1.6273,1.6271,1.6273,136300000.0
2006-03-08 17:59:00,1.6272,1.6275,1.6271,1.6273,136300000.0
2006-03-08 18:00:00,1.6272,1.6276,1.6272,1.6275,136300000.0
2006-03-08 18:01:00,1.6276,1.6276,1.6275,1.6275,136300000.0
2006-03-08 18:02:00,1.6276,1.6278,1.6274,1.6278,136300000.0
2006-03-08 18:03:00,1.628,1.6281,1.6277,1.6279,136300000.0
2006-03-08 18:04:00,1.6278,1.628,1.6277,1.6277,136300000.0
2006-03-08 18:05:00,1.6278,1.6282,1.6276,1.628,136300000.0
2006-03-08 18:06:00,1.6278,1.6279,1.6274,1.6274,136300000.0
2006-03-08 18:07:00,1.6275,1.6276,1.6272,1.6274,136300000.0
2006-03-08 18:08:00,1.6271,1.6275,1.6269,1.6273,136300000.0
2006-03-08 18:09:00,1.6272,1.6273,1.6272,1.6272,136300000.0
2006-03-08 18:10:00,1.6273,1.6277,1.6273,1.6274,136300000.0
2006-03-08 18:11:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2006-03-08 18:12:00,1.6273,1.6278,1.6273,1.6276,136300000.0
2006-03-08 18:13:00,1.6275,1.6276,1.6274,1.6276,136300000.0
2006-03-08 18:14:00,1.6275,1.6276,1.6272,1.6276,136300000.0
2006-03-08 18:15:00,1.6278,1.6278,1.6274,1.6277,136300000.0
2006-03-08 18:16:00,1.6276,1.6276,1.6269,1.627,136300000.0
2006-03-08 18:17:00,1.6269,1.6271,1.6269,1.627,136300000.0
2006-03-08 18:18:00,1.6271,1.6271,1.6268,1.6268,136300000.0
2006-03-08 18:19:00,1.6267,1.627,1.6267,1.6268,136300000.0
2006-03-08 18:20:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2006-03-08 18:21:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2006-03-08 18:22:00,1.6266,1.6266,1.6265,1.6266,136300000.0
2006-03-08 18:23:00,1.6265,1.6269,1.6265,1.6266,136300000.0
2006-03-08 18:24:00,1.6265,1.6267,1.6263,1.6266,136300000.0
2006-03-08 18:25:00,1.6267,1.627,1.6264,1.6264,136300000.0
2006-03-08 18:26:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2006-03-08 18:27:00,1.6268,1.6269,1.6267,1.6269,136300000.0
2006-03-08 18:28:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2006-03-08 18:29:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2006-03-08 18:30:00,1.6269,1.6269,1.6266,1.6267,136300000.0
2006-03-08 18:31:00,1.6266,1.6267,1.6265,1.6266,136300000.0
2006-03-08 18:32:00,1.6265,1.6268,1.6265,1.6265,136300000.0
2006-03-08 18:33:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2006-03-08 18:34:00,1.6261,1.6263,1.626,1.6262,136300000.0
2006-03-08 18:35:00,1.6261,1.6263,1.6259,1.6259,136300000.0
2006-03-08 18:36:00,1.626,1.6263,1.6259,1.6262,136300000.0
2006-03-08 18:37:00,1.6263,1.6264,1.6261,1.6261,136300000.0
2006-03-08 18:38:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2006-03-08 18:39:00,1.6258,1.6264,1.6257,1.6259,136300000.0
2006-03-08 18:40:00,1.626,1.6263,1.6257,1.6263,136300000.0
2006-03-08 18:41:00,1.6262,1.6263,1.626,1.6263,136300000.0
2006-03-08 18:42:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2006-03-08 18:43:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2006-03-08 18:44:00,1.626,1.6263,1.6259,1.6261,136300000.0
2006-03-08 18:45:00,1.6262,1.6263,1.6259,1.6263,136300000.0
2006-03-08 18:46:00,1.6264,1.6264,1.6262,1.6263,136300000.0
2006-03-08 18:47:00,1.6264,1.6264,1.6256,1.6258,136300000.0
2006-03-08 18:48:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2006-03-08 18:49:00,1.6259,1.6262,1.6256,1.6259,136300000.0
2006-03-08 18:50:00,1.6257,1.6257,1.6252,1.6253,136300000.0
2006-03-08 18:51:00,1.625,1.6254,1.625,1.6254,136300000.0
2006-03-08 18:52:00,1.6255,1.6255,1.625,1.625,136300000.0
2006-03-08 18:53:00,1.6251,1.6254,1.625,1.6253,136300000.0
2006-03-08 18:54:00,1.625,1.6253,1.6248,1.6252,136300000.0
2006-03-08 18:55:00,1.625,1.6254,1.625,1.6252,136300000.0
2006-03-08 18:56:00,1.6253,1.6254,1.6251,1.6251,136300000.0
2006-03-08 18:57:00,1.6252,1.6253,1.6251,1.6251,136300000.0
2006-03-08 18:58:00,1.6252,1.6256,1.6252,1.6254,136300000.0
2006-03-08 18:59:00,1.6253,1.6254,1.6251,1.6254,136300000.0
2006-03-08 19:00:00,1.6253,1.6257,1.6252,1.6257,136300000.0
2006-03-08 19:01:00,1.6258,1.6259,1.6255,1.6255,136300000.0
2006-03-08 19:02:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2006-03-08 19:03:00,1.6254,1.6257,1.6253,1.6253,136300000.0
2006-03-08 19:04:00,1.6252,1.6253,1.6251,1.6251,136300000.0
2006-03-08 19:05:00,1.6253,1.6255,1.6251,1.6253,136300000.0
2006-03-08 19:06:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2006-03-08 19:07:00,1.6255,1.6255,1.6252,1.6254,136300000.0
2006-03-08 19:08:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2006-03-08 19:09:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2006-03-08 19:10:00,1.6257,1.6257,1.6255,1.6255,136300000.0
2006-03-08 19:11:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2006-03-08 19:12:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2006-03-08 19:13:00,1.6259,1.6262,1.6256,1.6256,136300000.0
2006-03-08 19:14:00,1.6257,1.6257,1.6253,1.6253,136300000.0
2006-03-08 19:15:00,1.6254,1.6258,1.6251,1.6252,136300000.0
2006-03-08 19:16:00,1.6253,1.6253,1.6248,1.625,136300000.0
2006-03-08 19:17:00,1.6251,1.6253,1.6249,1.6251,136300000.0
2006-03-08 19:18:00,1.625,1.6252,1.6248,1.625,136300000.0
2006-03-08 19:19:00,1.6251,1.6254,1.625,1.6254,136300000.0
2006-03-08 19:20:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2006-03-08 19:21:00,1.6254,1.6254,1.6251,1.6251,136300000.0
2006-03-08 19:22:00,1.625,1.6252,1.6247,1.6247,136300000.0
2006-03-08 19:23:00,1.6248,1.625,1.6242,1.6242,136300000.0
2006-03-08 19:24:00,1.6243,1.6245,1.6242,1.6244,136300000.0
2006-03-08 19:25:00,1.6245,1.6246,1.6243,1.6245,136300000.0
2006-03-08 19:26:00,1.6246,1.6247,1.6245,1.6246,136300000.0
2006-03-08 19:27:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2006-03-08 19:28:00,1.6248,1.6249,1.6245,1.6247,136300000.0
2006-03-08 19:29:00,1.6246,1.625,1.6245,1.6248,136300000.0
2006-03-08 19:30:00,1.6249,1.6251,1.6249,1.6249,136300000.0
2006-03-08 19:31:00,1.6248,1.6249,1.6248,1.6248,136300000.0
2006-03-08 19:32:00,1.6249,1.625,1.6249,1.6249,136300000.0
2006-03-08 19:34:00,1.6251,1.6254,1.6251,1.6254,136300000.0
2006-03-08 19:35:00,1.6253,1.6253,1.625,1.625,136300000.0
2006-03-08 19:36:00,1.6251,1.6251,1.625,1.625,136300000.0
2006-03-08 19:37:00,1.6249,1.625,1.6249,1.625,136300000.0
2006-03-08 19:38:00,1.6251,1.6251,1.625,1.625,136300000.0
2006-03-08 19:40:00,1.6251,1.6251,1.6249,1.625,136300000.0
2006-03-08 19:41:00,1.6251,1.6254,1.625,1.6252,136300000.0
2006-03-08 19:42:00,1.6251,1.6251,1.625,1.6251,136300000.0
2006-03-08 19:43:00,1.625,1.6251,1.6249,1.6251,136300000.0
2006-03-08 19:44:00,1.625,1.6251,1.625,1.6251,136300000.0
2006-03-08 19:45:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2006-03-08 19:46:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2006-03-08 19:47:00,1.625,1.625,1.625,1.625,136300000.0
2006-03-08 19:48:00,1.6251,1.6252,1.6249,1.6251,136300000.0
2006-03-08 19:49:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-03-08 19:50:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2006-03-08 19:53:00,1.6252,1.6253,1.6251,1.6252,136300000.0
2006-03-08 19:54:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2006-03-08 19:56:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2006-03-08 19:57:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2006-03-08 19:58:00,1.6253,1.6254,1.6251,1.6253,136300000.0
2006-03-08 19:59:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2006-03-08 20:00:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2006-03-08 20:01:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-03-08 20:02:00,1.6253,1.6253,1.6251,1.6253,136300000.0
2006-03-08 20:03:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-03-08 20:04:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2006-03-08 20:05:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2006-03-08 20:07:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2006-03-08 20:08:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2006-03-08 20:09:00,1.6252,1.6255,1.6251,1.6254,136300000.0
2006-03-08 20:10:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2006-03-08 20:11:00,1.6254,1.6254,1.6251,1.6252,136300000.0
2006-03-08 20:12:00,1.6251,1.6251,1.6248,1.625,136300000.0
2006-03-08 20:13:00,1.6249,1.625,1.6248,1.625,136300000.0
2006-03-08 20:14:00,1.6251,1.6251,1.6244,1.6247,136300000.0
2006-03-08 20:15:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2006-03-08 20:16:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2006-03-08 20:18:00,1.6248,1.625,1.6248,1.625,136300000.0
2006-03-08 20:19:00,1.6249,1.625,1.6249,1.625,136300000.0
2006-03-08 20:20:00,1.6251,1.6251,1.6248,1.6249,136300000.0
2006-03-08 20:21:00,1.625,1.6252,1.625,1.625,136300000.0
2006-03-08 20:22:00,1.6249,1.625,1.6248,1.625,136300000.0
2006-03-08 20:23:00,1.6252,1.6252,1.625,1.625,136300000.0
2006-03-08 20:25:00,1.6252,1.6252,1.6249,1.6249,136300000.0
2006-03-08 20:26:00,1.625,1.6252,1.625,1.625,136300000.0
2006-03-08 20:29:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-03-08 20:30:00,1.625,1.6251,1.6249,1.6249,136300000.0
2006-03-08 20:32:00,1.6251,1.6251,1.6246,1.6249,136300000.0
2006-03-08 20:33:00,1.6248,1.6249,1.6246,1.6247,136300000.0
2006-03-08 20:34:00,1.6248,1.6252,1.6247,1.6248,136300000.0
2006-03-08 20:35:00,1.6247,1.6254,1.6247,1.625,136300000.0
2006-03-08 20:36:00,1.6251,1.6253,1.625,1.6253,136300000.0
2006-03-08 20:37:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2006-03-08 20:38:00,1.6251,1.6253,1.6249,1.625,136300000.0
2006-03-08 20:39:00,1.6251,1.6253,1.625,1.625,136300000.0
2006-03-08 20:40:00,1.6253,1.6253,1.6251,1.6253,136300000.0
2006-03-08 20:41:00,1.6251,1.6253,1.625,1.6252,136300000.0
2006-03-08 20:42:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2006-03-08 20:43:00,1.6254,1.6257,1.6253,1.6254,136300000.0
2006-03-08 20:44:00,1.6253,1.6257,1.6252,1.6256,136300000.0
2006-03-08 20:45:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2006-03-08 20:46:00,1.6256,1.6257,1.6254,1.6256,136300000.0
2006-03-08 20:47:00,1.6255,1.6256,1.6253,1.6255,136300000.0
2006-03-08 20:48:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2006-03-08 20:50:00,1.6253,1.6255,1.6252,1.6255,136300000.0
2006-03-08 20:51:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2006-03-08 20:52:00,1.6253,1.6253,1.6247,1.6251,136300000.0
2006-03-08 20:53:00,1.625,1.6251,1.6249,1.625,136300000.0
2006-03-08 20:54:00,1.6249,1.625,1.6247,1.6248,136300000.0
2006-03-08 20:55:00,1.6249,1.625,1.6245,1.6247,136300000.0
2006-03-08 20:56:00,1.6248,1.625,1.6245,1.6247,136300000.0
2006-03-08 20:57:00,1.6248,1.6251,1.6247,1.6249,136300000.0
2006-03-08 20:58:00,1.6248,1.6248,1.6244,1.6244,136300000.0
2006-03-08 20:59:00,1.6245,1.6246,1.6242,1.6242,136300000.0
2006-03-08 21:00:00,1.6243,1.6247,1.624,1.6245,136300000.0
2006-03-08 21:01:00,1.6242,1.6243,1.6233,1.6235,136300000.0
2006-03-08 21:02:00,1.6236,1.6236,1.6227,1.6227,136300000.0
2006-03-08 21:03:00,1.6226,1.6228,1.6222,1.6226,136300000.0
2006-03-08 21:04:00,1.6225,1.6235,1.6224,1.6235,136300000.0
2006-03-08 21:05:00,1.6236,1.6236,1.6229,1.6229,136300000.0
2006-03-08 21:06:00,1.6228,1.6235,1.6228,1.6234,136300000.0
2006-03-08 21:07:00,1.6235,1.6238,1.6234,1.6238,136300000.0
2006-03-08 21:08:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2006-03-08 21:09:00,1.624,1.6241,1.6232,1.6233,136300000.0
2006-03-08 21:10:00,1.6232,1.6233,1.6229,1.6229,136300000.0
2006-03-08 21:11:00,1.6228,1.6234,1.6228,1.6234,136300000.0
2006-03-08 21:12:00,1.6235,1.6237,1.6234,1.6236,136300000.0
2006-03-08 21:13:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2006-03-08 21:14:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2006-03-08 21:15:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2006-03-08 21:16:00,1.624,1.6243,1.624,1.6242,136300000.0
2006-03-08 21:17:00,1.6241,1.6256,1.6241,1.6255,136300000.0
2006-03-08 21:18:00,1.6253,1.6254,1.6251,1.6252,136300000.0
2006-03-08 21:19:00,1.6253,1.6253,1.625,1.6251,136300000.0
2006-03-08 21:20:00,1.625,1.6252,1.625,1.6251,136300000.0
2006-03-08 21:21:00,1.6252,1.6253,1.6251,1.6251,136300000.0
2006-03-08 21:22:00,1.6252,1.6253,1.625,1.625,136300000.0
2006-03-08 21:23:00,1.6249,1.6251,1.6247,1.6249,136300000.0
2006-03-08 21:24:00,1.625,1.625,1.624,1.624,136300000.0
2006-03-08 21:25:00,1.6239,1.624,1.6234,1.6238,136300000.0
2006-03-08 21:26:00,1.6237,1.6245,1.6236,1.6243,136300000.0
2006-03-08 21:27:00,1.6242,1.6243,1.6241,1.6243,136300000.0
2006-03-08 21:28:00,1.6242,1.6243,1.6242,1.6242,136300000.0
2006-03-08 21:29:00,1.624,1.6241,1.6239,1.6239,136300000.0
2006-03-08 21:30:00,1.624,1.624,1.6239,1.6239,136300000.0
2006-03-08 21:31:00,1.6241,1.6245,1.6241,1.6245,136300000.0
2006-03-08 21:32:00,1.6246,1.6246,1.6243,1.6243,136300000.0
2006-03-08 21:33:00,1.6244,1.6246,1.6243,1.6244,136300000.0
2006-03-08 21:34:00,1.6242,1.6243,1.6241,1.6241,136300000.0
2006-03-08 21:35:00,1.6242,1.6245,1.6242,1.6245,136300000.0
2006-03-08 21:36:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2006-03-08 21:37:00,1.6235,1.6241,1.6235,1.6239,136300000.0
2006-03-08 21:39:00,1.6238,1.624,1.6238,1.624,136300000.0
2006-03-08 21:40:00,1.6242,1.6242,1.6242,1.6242,136300000.0
2006-03-08 21:41:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-03-08 21:42:00,1.6242,1.6242,1.6238,1.6239,136300000.0
2006-03-08 21:44:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2006-03-08 21:45:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2006-03-08 21:46:00,1.6238,1.6241,1.6237,1.6238,136300000.0
2006-03-08 21:47:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2006-03-08 21:48:00,1.624,1.624,1.6238,1.6238,136300000.0
2006-03-08 21:49:00,1.6237,1.624,1.6237,1.624,136300000.0
2006-03-08 21:50:00,1.6241,1.6242,1.6241,1.6241,136300000.0
2006-03-08 21:51:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2006-03-08 21:52:00,1.6241,1.6241,1.6238,1.624,136300000.0
2006-03-08 21:53:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2006-03-08 21:54:00,1.6242,1.6245,1.6242,1.6243,136300000.0
2006-03-08 21:55:00,1.6242,1.6242,1.6242,1.6242,136300000.0
2006-03-08 21:56:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2006-03-08 21:57:00,1.6242,1.6242,1.6242,1.6242,136300000.0
2006-03-08 21:58:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2006-03-08 21:59:00,1.624,1.624,1.6237,1.6239,136300000.0
2006-03-08 22:00:00,1.6238,1.6239,1.6235,1.6239,136300000.0
2006-03-08 22:01:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2006-03-08 22:02:00,1.6239,1.6239,1.6235,1.6235,136300000.0
2006-03-08 22:03:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2006-03-08 22:04:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2006-03-08 22:05:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2006-03-08 22:06:00,1.6237,1.624,1.6237,1.624,136300000.0
2006-03-08 22:07:00,1.6239,1.624,1.6237,1.6239,136300000.0
2006-03-08 22:08:00,1.6242,1.6242,1.6242,1.6242,136300000.0
2006-03-08 22:10:00,1.624,1.624,1.6239,1.6239,136300000.0
2006-03-08 22:12:00,1.6238,1.6239,1.6236,1.6236,136300000.0
2006-03-08 22:13:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2006-03-08 22:14:00,1.6236,1.6237,1.6234,1.6237,136300000.0
2006-03-08 22:15:00,1.6236,1.6236,1.6232,1.6234,136300000.0
2006-03-08 22:16:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2006-03-08 22:17:00,1.6236,1.6239,1.6235,1.6237,136300000.0
2006-03-08 22:18:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2006-03-08 22:19:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2006-03-08 22:20:00,1.6232,1.6232,1.623,1.623,136300000.0
2006-03-08 22:21:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2006-03-08 22:23:00,1.6231,1.6231,1.6229,1.623,136300000.0
2006-03-08 22:24:00,1.6231,1.6232,1.6231,1.6231,136300000.0
2006-03-08 22:25:00,1.623,1.6233,1.623,1.6231,136300000.0
2006-03-08 22:26:00,1.6233,1.6233,1.623,1.6232,136300000.0
2006-03-08 22:27:00,1.6234,1.6235,1.6231,1.6231,136300000.0
2006-03-08 22:28:00,1.6233,1.6234,1.6232,1.6234,136300000.0
2006-03-08 22:29:00,1.6235,1.6236,1.6233,1.6235,136300000.0
2006-03-08 22:32:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-03-08 22:33:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2006-03-08 22:34:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-03-08 22:35:00,1.6232,1.6233,1.6232,1.6232,136300000.0
2006-03-08 22:36:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-03-08 22:38:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2006-03-08 22:39:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-03-08 22:40:00,1.6232,1.6232,1.6228,1.623,136300000.0
2006-03-08 22:41:00,1.6228,1.6232,1.6228,1.6232,136300000.0
2006-03-08 22:42:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2006-03-08 22:43:00,1.6233,1.6234,1.6231,1.6234,136300000.0
2006-03-08 22:44:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2006-03-08 22:45:00,1.623,1.6231,1.6228,1.6231,136300000.0
2006-03-08 22:46:00,1.623,1.6231,1.6227,1.6231,136300000.0
2006-03-08 22:47:00,1.6232,1.6233,1.623,1.6232,136300000.0
2006-03-08 22:48:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2006-03-08 22:49:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2006-03-08 22:50:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2006-03-08 22:51:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2006-03-08 22:52:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2006-03-08 22:53:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2006-03-08 22:54:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2006-03-08 22:55:00,1.6235,1.6235,1.6231,1.6232,136300000.0
2006-03-08 22:56:00,1.6233,1.6236,1.6231,1.6236,136300000.0
2006-03-08 22:57:00,1.6234,1.6235,1.6232,1.6235,136300000.0
2006-03-08 22:58:00,1.6237,1.6239,1.6236,1.6236,136300000.0
2006-03-08 22:59:00,1.6235,1.6236,1.6233,1.6233,136300000.0
2006-03-08 23:00:00,1.6231,1.6234,1.623,1.6231,136300000.0
2006-03-08 23:01:00,1.623,1.6232,1.6227,1.623,136300000.0
2006-03-08 23:02:00,1.6231,1.6231,1.6227,1.6227,136300000.0
2006-03-08 23:03:00,1.6228,1.6228,1.6227,1.6228,136300000.0
2006-03-08 23:04:00,1.6227,1.6228,1.6226,1.6227,136300000.0
2006-03-08 23:05:00,1.6225,1.6227,1.6225,1.6227,136300000.0
2006-03-08 23:06:00,1.6229,1.6229,1.6226,1.6228,136300000.0
2006-03-08 23:07:00,1.6226,1.6229,1.6226,1.6227,136300000.0
2006-03-08 23:08:00,1.6228,1.6238,1.6228,1.6238,136300000.0
2006-03-08 23:09:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2006-03-08 23:10:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2006-03-08 23:11:00,1.6241,1.6241,1.6239,1.624,136300000.0
2006-03-08 23:12:00,1.6239,1.6244,1.6239,1.6244,136300000.0
2006-03-08 23:13:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2006-03-08 23:14:00,1.6244,1.6245,1.6244,1.6245,136300000.0
2006-03-08 23:15:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2006-03-08 23:16:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2006-03-08 23:17:00,1.6243,1.6244,1.6242,1.6244,136300000.0
2006-03-08 23:18:00,1.6243,1.6246,1.6243,1.6243,136300000.0
2006-03-08 23:19:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2006-03-08 23:20:00,1.6243,1.6247,1.6243,1.6246,136300000.0
2006-03-08 23:21:00,1.6247,1.6247,1.6245,1.6245,136300000.0
2006-03-08 23:22:00,1.6246,1.6247,1.6245,1.6246,136300000.0
2006-03-08 23:23:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2006-03-08 23:24:00,1.625,1.6251,1.6249,1.6249,136300000.0
2006-03-08 23:25:00,1.625,1.625,1.625,1.625,136300000.0
2006-03-08 23:26:00,1.6251,1.6252,1.625,1.6252,136300000.0
2006-03-08 23:27:00,1.6251,1.6253,1.6249,1.6249,136300000.0
2006-03-08 23:28:00,1.6248,1.625,1.6248,1.6248,136300000.0
2006-03-08 23:29:00,1.6249,1.6249,1.6246,1.6248,136300000.0
2006-03-08 23:30:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2006-03-08 23:31:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2006-03-08 23:32:00,1.6244,1.6246,1.6244,1.6245,136300000.0
2006-03-08 23:33:00,1.6246,1.6246,1.6242,1.6242,136300000.0
2006-03-08 23:34:00,1.6241,1.6242,1.624,1.6241,136300000.0
2006-03-08 23:35:00,1.6242,1.6243,1.624,1.624,136300000.0
2006-03-08 23:36:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2006-03-08 23:37:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2006-03-08 23:38:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2006-03-08 23:39:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2006-03-08 23:40:00,1.624,1.6242,1.624,1.6242,136300000.0
2006-03-08 23:41:00,1.6241,1.6242,1.624,1.6242,136300000.0
2006-03-08 23:42:00,1.624,1.6242,1.624,1.624,136300000.0
2006-03-08 23:45:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2006-03-08 23:46:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2006-03-08 23:47:00,1.6236,1.6236,1.6228,1.6229,136300000.0
2006-03-08 23:48:00,1.623,1.623,1.6229,1.6229,136300000.0
2006-03-08 23:49:00,1.623,1.623,1.6229,1.6229,136300000.0
2006-03-08 23:50:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-03-08 23:51:00,1.623,1.6231,1.6229,1.6231,136300000.0
2006-03-08 23:52:00,1.623,1.623,1.6227,1.6227,136300000.0
2006-03-08 23:53:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2006-03-08 23:54:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-03-08 23:55:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2006-03-08 23:56:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2006-03-08 23:57:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-03-08 23:58:00,1.6232,1.6232,1.623,1.623,136300000.0
2006-03-08 23:59:00,1.6232,1.6234,1.6228,1.623,136300000.0
2006-03-09 00:00:00,1.6231,1.6233,1.6229,1.6232,136300000.0
2006-03-09 00:01:00,1.6231,1.6232,1.6229,1.6229,136300000.0
2006-03-09 00:02:00,1.623,1.6231,1.623,1.6231,136300000.0
2006-03-09 00:03:00,1.623,1.6233,1.623,1.6231,136300000.0
2006-03-09 00:04:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2006-03-09 00:05:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-03-09 00:06:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2006-03-09 00:07:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2006-03-09 00:08:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2006-03-09 00:09:00,1.6232,1.6235,1.6232,1.6235,136300000.0
2006-03-09 00:10:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2006-03-09 00:11:00,1.6236,1.624,1.6235,1.624,136300000.0
2006-03-09 00:12:00,1.6237,1.6238,1.6235,1.6235,136300000.0
2006-03-09 00:13:00,1.6236,1.6236,1.6231,1.6231,136300000.0
2006-03-09 00:14:00,1.623,1.6231,1.623,1.6231,136300000.0
2006-03-09 00:15:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2006-03-09 00:16:00,1.6233,1.6233,1.623,1.6231,136300000.0
2006-03-09 00:17:00,1.6232,1.6232,1.623,1.623,136300000.0
2006-03-09 00:18:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2006-03-09 00:19:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-03-09 00:21:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2006-03-09 00:22:00,1.6244,1.6245,1.6242,1.6243,136300000.0
2006-03-09 00:23:00,1.6242,1.6243,1.6242,1.6243,136300000.0
2006-03-09 00:24:00,1.6244,1.6248,1.6243,1.6248,136300000.0
2006-03-09 00:25:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2006-03-09 00:26:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2006-03-09 00:28:00,1.6245,1.6245,1.6243,1.6244,136300000.0
2006-03-09 00:29:00,1.6245,1.6245,1.6241,1.6243,136300000.0
2006-03-09 00:30:00,1.6242,1.6247,1.6242,1.6245,136300000.0
2006-03-09 00:31:00,1.6247,1.625,1.6245,1.6249,136300000.0
2006-03-09 00:32:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-03-09 00:33:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2006-03-09 00:34:00,1.6246,1.6246,1.6242,1.6244,136300000.0
2006-03-09 00:35:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2006-03-09 00:37:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-03-09 00:38:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2006-03-09 00:39:00,1.6248,1.6254,1.6248,1.6254,136300000.0
2006-03-09 00:40:00,1.6248,1.6255,1.6248,1.6252,136300000.0
2006-03-09 00:41:00,1.6251,1.6251,1.6247,1.6247,136300000.0
2006-03-09 00:42:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2006-03-09 00:43:00,1.625,1.6251,1.6249,1.625,136300000.0
2006-03-09 00:44:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2006-03-09 00:45:00,1.6251,1.6253,1.6248,1.6248,136300000.0
2006-03-09 00:46:00,1.6249,1.6249,1.6247,1.6248,136300000.0
2006-03-09 00:47:00,1.6245,1.6246,1.6245,1.6245,136300000.0
2006-03-09 00:48:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2006-03-09 00:49:00,1.6245,1.6245,1.6241,1.6244,136300000.0
2006-03-09 00:51:00,1.6243,1.6245,1.6243,1.6244,136300000.0
2006-03-09 00:53:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2006-03-09 00:54:00,1.6243,1.6243,1.6236,1.6238,136300000.0
2006-03-09 00:55:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2006-03-09 00:56:00,1.6238,1.6239,1.6237,1.6238,136300000.0
2006-03-09 00:57:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2006-03-09 00:58:00,1.624,1.6241,1.6238,1.6239,136300000.0
2006-03-09 01:00:00,1.624,1.624,1.624,1.624,136300000.0
2006-03-09 01:01:00,1.6241,1.6243,1.624,1.6242,136300000.0
2006-03-09 01:02:00,1.6244,1.6245,1.624,1.624,136300000.0
2006-03-09 01:03:00,1.6241,1.6246,1.624,1.6246,136300000.0
2006-03-09 01:04:00,1.6245,1.6246,1.6241,1.6241,136300000.0
2006-03-09 01:05:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2006-03-09 01:06:00,1.6244,1.6246,1.6244,1.6245,136300000.0
2006-03-09 01:07:00,1.6244,1.6249,1.6244,1.6248,136300000.0
2006-03-09 01:08:00,1.625,1.6253,1.6249,1.6253,136300000.0
2006-03-09 01:09:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2006-03-09 01:10:00,1.6258,1.6258,1.6253,1.6253,136300000.0
2006-03-09 01:11:00,1.6254,1.6257,1.6254,1.6257,136300000.0
2006-03-09 01:12:00,1.6258,1.6266,1.6256,1.6258,136300000.0
2006-03-09 01:13:00,1.6259,1.6263,1.6257,1.6257,136300000.0
2006-03-09 01:14:00,1.6256,1.6259,1.6256,1.6258,136300000.0
2006-03-09 01:15:00,1.6259,1.6259,1.6257,1.6258,136300000.0
2006-03-09 01:16:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2006-03-09 01:17:00,1.6256,1.6258,1.6255,1.6257,136300000.0
2006-03-09 01:18:00,1.6258,1.6261,1.6257,1.6261,136300000.0
2006-03-09 01:19:00,1.626,1.6262,1.626,1.6262,136300000.0
2006-03-09 01:20:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2006-03-09 01:21:00,1.6262,1.6262,1.6257,1.6258,136300000.0
2006-03-09 01:22:00,1.6256,1.6263,1.6254,1.6262,136300000.0
2006-03-09 01:23:00,1.6263,1.6263,1.6257,1.6259,136300000.0
2006-03-09 01:24:00,1.6258,1.627,1.6257,1.6266,136300000.0
2006-03-09 01:25:00,1.6268,1.6271,1.6264,1.6264,136300000.0
2006-03-09 01:26:00,1.6266,1.627,1.6263,1.6267,136300000.0
2006-03-09 01:27:00,1.6266,1.6268,1.6265,1.6268,136300000.0
2006-03-09 01:28:00,1.6271,1.6272,1.6266,1.6267,136300000.0
2006-03-09 01:29:00,1.6268,1.6276,1.6267,1.6273,136300000.0
2006-03-09 01:30:00,1.6272,1.6274,1.6235,1.6247,136300000.0
2006-03-09 01:31:00,1.6249,1.6253,1.6245,1.6247,136300000.0
2006-03-09 01:32:00,1.6246,1.6247,1.6241,1.6244,136300000.0
2006-03-09 01:33:00,1.6243,1.6243,1.6231,1.6235,136300000.0
2006-03-09 01:34:00,1.6236,1.6241,1.6233,1.6241,136300000.0
2006-03-09 01:35:00,1.624,1.6245,1.6238,1.6245,136300000.0
2006-03-09 01:36:00,1.6249,1.6253,1.6245,1.625,136300000.0
2006-03-09 01:37:00,1.6249,1.625,1.6243,1.6248,136300000.0
2006-03-09 01:38:00,1.6246,1.6247,1.6245,1.6245,136300000.0
2006-03-09 01:39:00,1.6246,1.6247,1.6243,1.6246,136300000.0
2006-03-09 01:40:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2006-03-09 01:41:00,1.6243,1.6243,1.6239,1.6241,136300000.0
2006-03-09 01:42:00,1.6244,1.6244,1.6238,1.6239,136300000.0
2006-03-09 01:43:00,1.624,1.6243,1.6239,1.6241,136300000.0
2006-03-09 01:44:00,1.6242,1.6243,1.6239,1.6243,136300000.0
2006-03-09 01:45:00,1.6241,1.6247,1.624,1.6245,136300000.0
2006-03-09 01:46:00,1.6247,1.6248,1.6245,1.6246,136300000.0
2006-03-09 01:47:00,1.6248,1.625,1.6245,1.6246,136300000.0
2006-03-09 01:48:00,1.6248,1.6248,1.6245,1.6246,136300000.0
2006-03-09 01:49:00,1.6245,1.6245,1.6242,1.6243,136300000.0
2006-03-09 01:50:00,1.6244,1.6246,1.6242,1.6245,136300000.0
2006-03-09 01:51:00,1.6244,1.6245,1.6243,1.6243,136300000.0
2006-03-09 01:52:00,1.6242,1.6243,1.6238,1.6238,136300000.0
2006-03-09 01:53:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2006-03-09 01:54:00,1.6238,1.6241,1.6236,1.6241,136300000.0
2006-03-09 01:55:00,1.6239,1.6242,1.6236,1.6241,136300000.0
2006-03-09 01:56:00,1.6242,1.6242,1.6239,1.6239,136300000.0
2006-03-09 01:57:00,1.624,1.6244,1.624,1.6241,136300000.0
2006-03-09 01:58:00,1.6242,1.6247,1.624,1.6247,136300000.0
2006-03-09 01:59:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2006-03-09 02:00:00,1.6248,1.6248,1.6245,1.6246,136300000.0
2006-03-09 02:01:00,1.6247,1.6248,1.6245,1.6247,136300000.0
2006-03-09 02:02:00,1.6246,1.6246,1.6242,1.6244,136300000.0
2006-03-09 02:03:00,1.6242,1.6246,1.6241,1.6245,136300000.0
2006-03-09 02:04:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2006-03-09 02:05:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2006-03-09 02:06:00,1.6245,1.6246,1.6244,1.6244,136300000.0
2006-03-09 02:07:00,1.6243,1.6244,1.6241,1.6241,136300000.0
2006-03-09 02:08:00,1.6242,1.6242,1.6241,1.6242,136300000.0
2006-03-09 02:09:00,1.6243,1.6243,1.6241,1.6242,136300000.0
2006-03-09 02:10:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2006-03-09 02:11:00,1.6242,1.6244,1.6242,1.6244,136300000.0
2006-03-09 02:12:00,1.6245,1.6246,1.6243,1.6245,136300000.0
2006-03-09 02:13:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2006-03-09 02:14:00,1.6246,1.6246,1.6243,1.6243,136300000.0
2006-03-09 02:15:00,1.6244,1.6244,1.6238,1.6242,136300000.0
2006-03-09 02:16:00,1.6241,1.6244,1.624,1.6242,136300000.0
2006-03-09 02:17:00,1.6241,1.6245,1.6241,1.6243,136300000.0
2006-03-09 02:18:00,1.6244,1.6246,1.6243,1.6245,136300000.0
2006-03-09 02:19:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2006-03-09 02:20:00,1.6246,1.6247,1.6244,1.6245,136300000.0
2006-03-09 02:21:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2006-03-09 02:22:00,1.6245,1.6247,1.6245,1.6247,136300000.0
2006-03-09 02:23:00,1.6246,1.6251,1.6246,1.6249,136300000.0
2006-03-09 02:24:00,1.625,1.6259,1.6245,1.6248,136300000.0
2006-03-09 02:25:00,1.6249,1.6251,1.6246,1.6246,136300000.0
2006-03-09 02:26:00,1.6245,1.6246,1.6239,1.624,136300000.0
2006-03-09 02:27:00,1.6239,1.6241,1.6237,1.6241,136300000.0
2006-03-09 02:28:00,1.6243,1.6243,1.6238,1.6238,136300000.0
2006-03-09 02:29:00,1.624,1.6245,1.6236,1.6242,136300000.0
2006-03-09 02:30:00,1.6244,1.6245,1.6242,1.6242,136300000.0
2006-03-09 02:31:00,1.6243,1.6245,1.6241,1.6245,136300000.0
2006-03-09 02:32:00,1.6244,1.6245,1.6244,1.6245,136300000.0
2006-03-09 02:33:00,1.6244,1.6246,1.6241,1.6241,136300000.0
2006-03-09 02:34:00,1.6243,1.6245,1.624,1.6244,136300000.0
2006-03-09 02:35:00,1.6246,1.6247,1.6243,1.6245,136300000.0
2006-03-09 02:36:00,1.6243,1.6244,1.6242,1.6243,136300000.0
2006-03-09 02:37:00,1.6242,1.6243,1.6241,1.6242,136300000.0
2006-03-09 02:39:00,1.6241,1.6242,1.6238,1.6238,136300000.0
2006-03-09 02:40:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2006-03-09 02:41:00,1.6235,1.624,1.6235,1.6239,136300000.0
2006-03-09 02:42:00,1.6237,1.6238,1.6233,1.6234,136300000.0
2006-03-09 02:43:00,1.6236,1.624,1.6234,1.6239,136300000.0
2006-03-09 02:44:00,1.624,1.6242,1.6239,1.624,136300000.0
2006-03-09 02:45:00,1.6239,1.624,1.6239,1.6239,136300000.0
2006-03-09 02:46:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2006-03-09 02:47:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2006-03-09 02:48:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2006-03-09 02:50:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2006-03-09 02:51:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2006-03-09 02:52:00,1.6238,1.624,1.6238,1.6239,136300000.0
2006-03-09 02:53:00,1.6241,1.6243,1.6239,1.6243,136300000.0
2006-03-09 02:54:00,1.6242,1.6244,1.624,1.6241,136300000.0
2006-03-09 02:55:00,1.624,1.6242,1.6239,1.624,136300000.0
2006-03-09 02:56:00,1.6239,1.6239,1.6236,1.6239,136300000.0
2006-03-09 02:57:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2006-03-09 02:58:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2006-03-09 02:59:00,1.6234,1.6235,1.6232,1.6232,136300000.0
2006-03-09 03:00:00,1.6233,1.6233,1.623,1.6231,136300000.0
2006-03-09 03:01:00,1.6232,1.6233,1.623,1.6233,136300000.0
2006-03-09 03:02:00,1.6232,1.6233,1.623,1.6233,136300000.0
2006-03-09 03:03:00,1.6232,1.6232,1.623,1.6231,136300000.0
2006-03-09 03:04:00,1.623,1.6232,1.6225,1.6225,136300000.0
2006-03-09 03:05:00,1.6223,1.6226,1.6221,1.6224,136300000.0
2006-03-09 03:06:00,1.6225,1.6226,1.6223,1.6225,136300000.0
2006-03-09 03:07:00,1.6228,1.6228,1.6225,1.6226,136300000.0
2006-03-09 03:08:00,1.6225,1.6226,1.6224,1.6224,136300000.0
2006-03-09 03:09:00,1.6225,1.6229,1.6225,1.6227,136300000.0
2006-03-09 03:10:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-03-09 03:11:00,1.6227,1.6228,1.6226,1.6227,136300000.0
2006-03-09 03:12:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2006-03-09 03:13:00,1.6229,1.6229,1.6227,1.6227,136300000.0
2006-03-09 03:14:00,1.6228,1.6232,1.6228,1.6231,136300000.0
2006-03-09 03:15:00,1.6232,1.6232,1.6229,1.623,136300000.0
2006-03-09 03:16:00,1.6229,1.623,1.6229,1.623,136300000.0
2006-03-09 03:17:00,1.6229,1.6233,1.6229,1.6232,136300000.0
2006-03-09 03:18:00,1.6231,1.6232,1.6231,1.6231,136300000.0
2006-03-09 03:19:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2006-03-09 03:20:00,1.6234,1.6234,1.623,1.623,136300000.0
2006-03-09 03:21:00,1.6229,1.623,1.6228,1.6228,136300000.0
2006-03-09 03:22:00,1.6229,1.623,1.6229,1.623,136300000.0
2006-03-09 03:23:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2006-03-09 03:24:00,1.6232,1.6233,1.6231,1.6232,136300000.0
2006-03-09 03:25:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2006-03-09 03:26:00,1.6234,1.6234,1.6231,1.6231,136300000.0
2006-03-09 03:27:00,1.6232,1.6232,1.6228,1.6228,136300000.0
2006-03-09 03:28:00,1.6229,1.623,1.6229,1.6229,136300000.0
2006-03-09 03:29:00,1.6228,1.6229,1.6227,1.6227,136300000.0
2006-03-09 03:30:00,1.6228,1.623,1.6225,1.6225,136300000.0
2006-03-09 03:31:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2006-03-09 03:32:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2006-03-09 03:33:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-03-09 03:34:00,1.6227,1.6228,1.6226,1.6228,136300000.0
2006-03-09 03:35:00,1.6229,1.623,1.6229,1.623,136300000.0
2006-03-09 03:36:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-03-09 03:37:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-03-09 03:38:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2006-03-09 03:40:00,1.623,1.623,1.6229,1.6229,136300000.0
2006-03-09 03:41:00,1.6228,1.6229,1.6227,1.6229,136300000.0
2006-03-09 03:42:00,1.623,1.6233,1.623,1.6233,136300000.0
2006-03-09 03:43:00,1.6232,1.6233,1.6231,1.6232,136300000.0
2006-03-09 03:44:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2006-03-09 03:45:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2006-03-09 03:46:00,1.6234,1.6234,1.6231,1.6232,136300000.0
2006-03-09 03:47:00,1.6231,1.6235,1.6231,1.6233,136300000.0
2006-03-09 03:48:00,1.6232,1.6235,1.6232,1.6234,136300000.0
2006-03-09 03:49:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2006-03-09 03:50:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2006-03-09 03:51:00,1.6235,1.6236,1.6234,1.6236,136300000.0
2006-03-09 03:52:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-03-09 03:53:00,1.6236,1.6236,1.6233,1.6233,136300000.0
2006-03-09 03:54:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2006-03-09 03:55:00,1.6233,1.6233,1.6228,1.6229,136300000.0
2006-03-09 03:56:00,1.6228,1.6228,1.6226,1.6227,136300000.0
2006-03-09 03:57:00,1.6225,1.623,1.6223,1.6225,136300000.0
2006-03-09 03:58:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2006-03-09 03:59:00,1.6225,1.6225,1.6222,1.6224,136300000.0
2006-03-09 04:00:00,1.6223,1.6223,1.6218,1.6218,136300000.0
2006-03-09 04:01:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-03-09 04:02:00,1.6222,1.6226,1.6222,1.6223,136300000.0
2006-03-09 04:03:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-03-09 04:04:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2006-03-09 04:05:00,1.6223,1.6223,1.622,1.622,136300000.0
2006-03-09 04:06:00,1.6221,1.6221,1.6218,1.6218,136300000.0
2006-03-09 04:07:00,1.6219,1.6224,1.6217,1.6221,136300000.0
2006-03-09 04:08:00,1.622,1.622,1.6218,1.6219,136300000.0
2006-03-09 04:09:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2006-03-09 04:10:00,1.6218,1.622,1.6218,1.6219,136300000.0
2006-03-09 04:11:00,1.622,1.622,1.6218,1.6219,136300000.0
2006-03-09 04:12:00,1.622,1.6221,1.6218,1.6218,136300000.0
2006-03-09 04:13:00,1.6222,1.6223,1.6218,1.6223,136300000.0
2006-03-09 04:14:00,1.6225,1.6227,1.6224,1.6225,136300000.0
2006-03-09 04:15:00,1.6224,1.6225,1.6224,1.6225,136300000.0
2006-03-09 04:16:00,1.6224,1.6224,1.6221,1.6224,136300000.0
2006-03-09 04:17:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2006-03-09 04:18:00,1.6225,1.6226,1.6224,1.6225,136300000.0
2006-03-09 04:19:00,1.6226,1.6228,1.6225,1.6226,136300000.0
2006-03-09 04:20:00,1.6227,1.6228,1.6226,1.6228,136300000.0
2006-03-09 04:21:00,1.6227,1.6231,1.6227,1.623,136300000.0
2006-03-09 04:22:00,1.6231,1.6232,1.6229,1.6232,136300000.0
2006-03-09 04:23:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2006-03-09 04:24:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2006-03-09 04:25:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2006-03-09 04:26:00,1.6231,1.6232,1.6231,1.6231,136300000.0
2006-03-09 04:27:00,1.623,1.6232,1.623,1.623,136300000.0
2006-03-09 04:28:00,1.6231,1.6231,1.623,1.623,136300000.0
2006-03-09 04:29:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2006-03-09 04:30:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2006-03-09 04:31:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2006-03-09 04:32:00,1.6227,1.6228,1.6227,1.6228,136300000.0
2006-03-09 04:33:00,1.6229,1.6231,1.6228,1.623,136300000.0
2006-03-09 04:34:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2006-03-09 04:35:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2006-03-09 04:36:00,1.623,1.623,1.6227,1.6227,136300000.0
2006-03-09 04:37:00,1.6225,1.6226,1.6224,1.6226,136300000.0
2006-03-09 04:38:00,1.6227,1.6227,1.6225,1.6225,136300000.0
2006-03-09 04:40:00,1.6226,1.6229,1.6225,1.6229,136300000.0
2006-03-09 04:41:00,1.6228,1.623,1.6228,1.623,136300000.0
2006-03-09 04:42:00,1.6232,1.6232,1.6229,1.6229,136300000.0
2006-03-09 04:43:00,1.6228,1.623,1.6228,1.623,136300000.0
2006-03-09 04:44:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-03-09 04:45:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2006-03-09 04:46:00,1.6227,1.6227,1.6224,1.6224,136300000.0
2006-03-09 04:47:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2006-03-09 04:48:00,1.6224,1.6228,1.6221,1.6224,136300000.0
2006-03-09 04:49:00,1.6223,1.6225,1.6223,1.6225,136300000.0
2006-03-09 04:50:00,1.6224,1.6224,1.6222,1.6222,136300000.0
2006-03-09 04:51:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2006-03-09 04:53:00,1.6223,1.6226,1.6223,1.6223,136300000.0
2006-03-09 04:54:00,1.6224,1.6225,1.6223,1.6224,136300000.0
2006-03-09 04:55:00,1.6227,1.623,1.6225,1.6226,136300000.0
2006-03-09 04:56:00,1.6227,1.6227,1.6222,1.6224,136300000.0
2006-03-09 04:57:00,1.6221,1.6227,1.6221,1.6223,136300000.0
2006-03-09 04:58:00,1.6224,1.6226,1.6223,1.6226,136300000.0
2006-03-09 04:59:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2006-03-09 05:00:00,1.6223,1.6223,1.6218,1.622,136300000.0
2006-03-09 05:01:00,1.6221,1.6222,1.6214,1.6219,136300000.0
2006-03-09 05:02:00,1.6218,1.622,1.6217,1.6219,136300000.0
2006-03-09 05:03:00,1.622,1.6221,1.6219,1.622,136300000.0
2006-03-09 05:04:00,1.6221,1.6222,1.622,1.6221,136300000.0
2006-03-09 05:05:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2006-03-09 05:06:00,1.6221,1.6222,1.6221,1.6221,136300000.0
2006-03-09 05:07:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-09 05:09:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2006-03-09 05:10:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2006-03-09 05:11:00,1.6225,1.6227,1.6222,1.6223,136300000.0
2006-03-09 05:12:00,1.6222,1.6224,1.6222,1.6224,136300000.0
2006-03-09 05:13:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2006-03-09 05:14:00,1.6225,1.6226,1.6223,1.6224,136300000.0
2006-03-09 05:15:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2006-03-09 05:16:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-03-09 05:17:00,1.6222,1.6223,1.6222,1.6222,136300000.0
2006-03-09 05:18:00,1.6221,1.6222,1.6218,1.6222,136300000.0
2006-03-09 05:19:00,1.6225,1.6226,1.6221,1.6224,136300000.0
2006-03-09 05:20:00,1.6222,1.6223,1.6217,1.6219,136300000.0
2006-03-09 05:21:00,1.6218,1.622,1.6218,1.622,136300000.0
2006-03-09 05:22:00,1.6219,1.622,1.6219,1.6219,136300000.0
2006-03-09 05:23:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2006-03-09 05:24:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2006-03-09 05:25:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2006-03-09 05:26:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-03-09 05:27:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2006-03-09 05:28:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2006-03-09 05:29:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-03-09 05:30:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2006-03-09 05:31:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-03-09 05:32:00,1.6219,1.6221,1.6216,1.6217,136300000.0
2006-03-09 05:33:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2006-03-09 05:34:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-03-09 05:35:00,1.6222,1.6222,1.6221,1.6221,136300000.0
2006-03-09 05:36:00,1.622,1.6224,1.6219,1.6219,136300000.0
2006-03-09 05:37:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2006-03-09 05:40:00,1.6221,1.6222,1.6221,1.6221,136300000.0
2006-03-09 05:41:00,1.622,1.622,1.622,1.622,136300000.0
2006-03-09 05:42:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2006-03-09 05:43:00,1.6218,1.622,1.6218,1.6219,136300000.0
2006-03-09 05:44:00,1.622,1.6224,1.6219,1.6219,136300000.0
2006-03-09 05:45:00,1.622,1.622,1.6218,1.6218,136300000.0
2006-03-09 05:46:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2006-03-09 05:47:00,1.6217,1.622,1.6217,1.622,136300000.0
2006-03-09 05:48:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2006-03-09 05:49:00,1.6218,1.6221,1.6218,1.6221,136300000.0
2006-03-09 05:50:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-03-09 05:51:00,1.622,1.6222,1.6219,1.6219,136300000.0
2006-03-09 05:52:00,1.6222,1.6222,1.6218,1.6219,136300000.0
2006-03-09 05:53:00,1.622,1.6222,1.622,1.6221,136300000.0
2006-03-09 05:54:00,1.622,1.622,1.6218,1.6219,136300000.0
2006-03-09 05:55:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2006-03-09 05:56:00,1.6216,1.6217,1.6213,1.6216,136300000.0
2006-03-09 05:57:00,1.6215,1.6219,1.6215,1.6219,136300000.0
2006-03-09 05:58:00,1.622,1.6222,1.6216,1.6222,136300000.0
2006-03-09 05:59:00,1.6223,1.623,1.6218,1.623,136300000.0
2006-03-09 06:00:00,1.6233,1.6235,1.6228,1.6231,136300000.0
2006-03-09 06:01:00,1.623,1.6231,1.6226,1.6231,136300000.0
2006-03-09 06:02:00,1.6232,1.6238,1.6228,1.6228,136300000.0
2006-03-09 06:03:00,1.6229,1.6229,1.6223,1.6225,136300000.0
2006-03-09 06:04:00,1.6226,1.6226,1.6222,1.6225,136300000.0
2006-03-09 06:05:00,1.6226,1.6229,1.6225,1.6226,136300000.0
2006-03-09 06:06:00,1.6225,1.6225,1.6222,1.6225,136300000.0
2006-03-09 06:07:00,1.6224,1.6225,1.6223,1.6223,136300000.0
2006-03-09 06:08:00,1.6224,1.6226,1.6222,1.6223,136300000.0
2006-03-09 06:09:00,1.6222,1.6229,1.6221,1.6228,136300000.0
2006-03-09 06:10:00,1.6229,1.623,1.6225,1.6227,136300000.0
2006-03-09 06:11:00,1.6226,1.623,1.6224,1.623,136300000.0
2006-03-09 06:12:00,1.6229,1.6233,1.6228,1.623,136300000.0
2006-03-09 06:13:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2006-03-09 06:14:00,1.6232,1.6233,1.6229,1.6232,136300000.0
2006-03-09 06:15:00,1.6231,1.6233,1.623,1.623,136300000.0
2006-03-09 06:16:00,1.6231,1.6236,1.623,1.6232,136300000.0
2006-03-09 06:17:00,1.6234,1.6234,1.6221,1.6231,136300000.0
2006-03-09 06:18:00,1.6229,1.6234,1.6229,1.6232,136300000.0
2006-03-09 06:19:00,1.623,1.6239,1.623,1.6233,136300000.0
2006-03-09 06:20:00,1.6232,1.6236,1.6232,1.6236,136300000.0
2006-03-09 06:21:00,1.6234,1.6242,1.6234,1.6241,136300000.0
2006-03-09 06:22:00,1.6239,1.6239,1.6232,1.6232,136300000.0
2006-03-09 06:23:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2006-03-09 06:24:00,1.6232,1.6232,1.6229,1.623,136300000.0
2006-03-09 06:25:00,1.6229,1.623,1.6228,1.6228,136300000.0
2006-03-09 06:26:00,1.6227,1.6229,1.6227,1.6227,136300000.0
2006-03-09 06:27:00,1.6228,1.623,1.6227,1.623,136300000.0
2006-03-09 06:28:00,1.6229,1.6235,1.6227,1.6233,136300000.0
2006-03-09 06:29:00,1.6234,1.6237,1.6232,1.6235,136300000.0
2006-03-09 06:30:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2006-03-09 06:31:00,1.6234,1.6237,1.6233,1.6236,136300000.0
2006-03-09 06:32:00,1.6235,1.624,1.6235,1.624,136300000.0
2006-03-09 06:33:00,1.6239,1.6239,1.6236,1.6237,136300000.0
2006-03-09 06:34:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2006-03-09 06:35:00,1.6239,1.6239,1.6234,1.6239,136300000.0
2006-03-09 06:36:00,1.6238,1.6238,1.6234,1.6235,136300000.0
2006-03-09 06:37:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2006-03-09 06:38:00,1.6237,1.6239,1.6236,1.6237,136300000.0
2006-03-09 06:39:00,1.6238,1.6245,1.6236,1.6241,136300000.0
2006-03-09 06:40:00,1.624,1.624,1.6236,1.6237,136300000.0
2006-03-09 06:41:00,1.6236,1.624,1.6236,1.6238,136300000.0
2006-03-09 06:42:00,1.6237,1.6241,1.6237,1.624,136300000.0
2006-03-09 06:43:00,1.6241,1.6247,1.6241,1.6247,136300000.0
2006-03-09 06:44:00,1.6246,1.6249,1.6243,1.6243,136300000.0
2006-03-09 06:45:00,1.6245,1.6247,1.6242,1.6244,136300000.0
2006-03-09 06:46:00,1.6241,1.6245,1.6241,1.6245,136300000.0
2006-03-09 06:47:00,1.6244,1.6245,1.6242,1.6242,136300000.0
2006-03-09 06:48:00,1.624,1.624,1.6231,1.6239,136300000.0
2006-03-09 06:49:00,1.624,1.6245,1.6238,1.6241,136300000.0
2006-03-09 06:50:00,1.6239,1.6244,1.6235,1.6235,136300000.0
2006-03-09 06:51:00,1.6234,1.624,1.6234,1.6236,136300000.0
2006-03-09 06:52:00,1.6235,1.6241,1.6235,1.6236,136300000.0
2006-03-09 06:53:00,1.6237,1.624,1.6236,1.6238,136300000.0
2006-03-09 06:54:00,1.6237,1.6238,1.6234,1.6236,136300000.0
2006-03-09 06:55:00,1.6237,1.6238,1.6225,1.6225,136300000.0
2006-03-09 06:56:00,1.6227,1.6231,1.6227,1.6229,136300000.0
2006-03-09 06:57:00,1.623,1.6231,1.6225,1.6226,136300000.0
2006-03-09 06:58:00,1.6225,1.6228,1.6224,1.6224,136300000.0
2006-03-09 06:59:00,1.6223,1.6228,1.6222,1.6222,136300000.0
2006-03-09 07:00:00,1.6223,1.6225,1.6221,1.6225,136300000.0
2006-03-09 07:01:00,1.6223,1.6225,1.622,1.6223,136300000.0
2006-03-09 07:02:00,1.6222,1.6228,1.6221,1.6227,136300000.0
2006-03-09 07:03:00,1.6228,1.6233,1.6227,1.6232,136300000.0
2006-03-09 07:04:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2006-03-09 07:05:00,1.623,1.6232,1.6228,1.6229,136300000.0
2006-03-09 07:06:00,1.6227,1.6233,1.6227,1.6229,136300000.0
2006-03-09 07:07:00,1.6231,1.6232,1.6224,1.6232,136300000.0
2006-03-09 07:08:00,1.6231,1.6235,1.6231,1.6233,136300000.0
2006-03-09 07:09:00,1.6234,1.6234,1.6227,1.6227,136300000.0
2006-03-09 07:10:00,1.6225,1.6232,1.6225,1.6232,136300000.0
2006-03-09 07:11:00,1.6233,1.6233,1.6227,1.6229,136300000.0
2006-03-09 07:12:00,1.6228,1.6228,1.6222,1.6226,136300000.0
2006-03-09 07:13:00,1.6225,1.6226,1.6222,1.6224,136300000.0
2006-03-09 07:14:00,1.6227,1.623,1.6225,1.623,136300000.0
2006-03-09 07:15:00,1.6229,1.6232,1.6223,1.6223,136300000.0
2006-03-09 07:16:00,1.6224,1.6228,1.6222,1.6228,136300000.0
2006-03-09 07:17:00,1.6229,1.6232,1.6227,1.6232,136300000.0
2006-03-09 07:18:00,1.6234,1.6236,1.6231,1.6231,136300000.0
2006-03-09 07:19:00,1.6232,1.6236,1.6229,1.6236,136300000.0
2006-03-09 07:20:00,1.6235,1.624,1.6235,1.6239,136300000.0
2006-03-09 07:21:00,1.6238,1.6245,1.6236,1.6245,136300000.0
2006-03-09 07:22:00,1.6244,1.6244,1.6234,1.6235,136300000.0
2006-03-09 07:23:00,1.6236,1.6237,1.6231,1.6237,136300000.0
2006-03-09 07:24:00,1.6238,1.6241,1.6233,1.6233,136300000.0
2006-03-09 07:25:00,1.6234,1.6235,1.623,1.6233,136300000.0
2006-03-09 07:26:00,1.6234,1.6234,1.6228,1.6229,136300000.0
2006-03-09 07:27:00,1.623,1.6231,1.6228,1.6228,136300000.0
2006-03-09 07:28:00,1.623,1.6231,1.6226,1.623,136300000.0
2006-03-09 07:29:00,1.6229,1.6231,1.6225,1.6231,136300000.0
2006-03-09 07:30:00,1.6232,1.6235,1.623,1.6231,136300000.0
2006-03-09 07:31:00,1.6233,1.6233,1.6226,1.6229,136300000.0
2006-03-09 07:32:00,1.623,1.6232,1.6229,1.6229,136300000.0
2006-03-09 07:33:00,1.623,1.623,1.6228,1.623,136300000.0
2006-03-09 07:34:00,1.6229,1.6232,1.6229,1.6232,136300000.0
2006-03-09 07:35:00,1.6229,1.6235,1.6228,1.6235,136300000.0
2006-03-09 07:36:00,1.6234,1.6239,1.623,1.6235,136300000.0
2006-03-09 07:37:00,1.6234,1.6236,1.6232,1.6236,136300000.0
2006-03-09 07:38:00,1.6238,1.6238,1.6233,1.6234,136300000.0
2006-03-09 07:39:00,1.6236,1.6236,1.6233,1.6234,136300000.0
2006-03-09 07:40:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2006-03-09 07:41:00,1.6233,1.6236,1.6232,1.6232,136300000.0
2006-03-09 07:42:00,1.6233,1.6233,1.623,1.623,136300000.0
2006-03-09 07:43:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2006-03-09 07:44:00,1.623,1.6232,1.6229,1.6232,136300000.0
2006-03-09 07:45:00,1.623,1.6232,1.623,1.6232,136300000.0
2006-03-09 07:46:00,1.6233,1.6234,1.6232,1.6232,136300000.0
2006-03-09 07:47:00,1.6231,1.6232,1.6229,1.6229,136300000.0
2006-03-09 07:48:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2006-03-09 07:49:00,1.6225,1.6225,1.622,1.6223,136300000.0
2006-03-09 07:50:00,1.6224,1.6226,1.6218,1.6221,136300000.0
2006-03-09 07:51:00,1.622,1.6221,1.6218,1.622,136300000.0
2006-03-09 07:52:00,1.6221,1.6222,1.6218,1.6219,136300000.0
2006-03-09 07:53:00,1.6218,1.6219,1.6217,1.6218,136300000.0
2006-03-09 07:54:00,1.6217,1.622,1.6217,1.6217,136300000.0
2006-03-09 07:55:00,1.6215,1.6215,1.621,1.6212,136300000.0
2006-03-09 07:56:00,1.6214,1.6214,1.6211,1.6212,136300000.0
2006-03-09 07:57:00,1.6211,1.6217,1.6211,1.6217,136300000.0
2006-03-09 07:58:00,1.6216,1.6219,1.6216,1.6219,136300000.0
2006-03-09 07:59:00,1.622,1.622,1.6218,1.6219,136300000.0
2006-03-09 08:00:00,1.6218,1.6221,1.6217,1.6217,136300000.0
2006-03-09 08:01:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-03-09 08:02:00,1.6221,1.6223,1.6216,1.6217,136300000.0
2006-03-09 08:03:00,1.6216,1.622,1.6215,1.622,136300000.0
2006-03-09 08:04:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-03-09 08:05:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-03-09 08:06:00,1.622,1.6223,1.622,1.6221,136300000.0
2006-03-09 08:07:00,1.6222,1.6232,1.6222,1.6231,136300000.0
2006-03-09 08:08:00,1.6229,1.623,1.6227,1.6227,136300000.0
2006-03-09 08:09:00,1.6226,1.6229,1.6225,1.6226,136300000.0
2006-03-09 08:10:00,1.6225,1.6229,1.6225,1.6228,136300000.0
2006-03-09 08:11:00,1.6229,1.6229,1.6227,1.6227,136300000.0
2006-03-09 08:12:00,1.6228,1.6229,1.6224,1.6229,136300000.0
2006-03-09 08:13:00,1.6224,1.6226,1.6217,1.6222,136300000.0
2006-03-09 08:14:00,1.6221,1.6222,1.6216,1.6218,136300000.0
2006-03-09 08:15:00,1.6217,1.6221,1.6217,1.622,136300000.0
2006-03-09 08:16:00,1.6219,1.6223,1.6219,1.6222,136300000.0
2006-03-09 08:17:00,1.6221,1.6222,1.6219,1.6221,136300000.0
2006-03-09 08:18:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-03-09 08:19:00,1.6222,1.6222,1.6219,1.622,136300000.0
2006-03-09 08:20:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-03-09 08:21:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2006-03-09 08:22:00,1.6216,1.6217,1.6215,1.6217,136300000.0
2006-03-09 08:23:00,1.6219,1.6223,1.6217,1.6218,136300000.0
2006-03-09 08:24:00,1.6215,1.6216,1.6211,1.6214,136300000.0
2006-03-09 08:25:00,1.6213,1.6217,1.6213,1.6217,136300000.0
2006-03-09 08:26:00,1.6216,1.6216,1.6212,1.6215,136300000.0
2006-03-09 08:27:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2006-03-09 08:28:00,1.6214,1.6219,1.6214,1.6217,136300000.0
2006-03-09 08:29:00,1.6216,1.6221,1.6215,1.6219,136300000.0
2006-03-09 08:30:00,1.6218,1.622,1.6217,1.622,136300000.0
2006-03-09 08:31:00,1.6221,1.6221,1.622,1.6221,136300000.0
2006-03-09 08:32:00,1.6222,1.6225,1.622,1.6225,136300000.0
2006-03-09 08:33:00,1.6228,1.6228,1.6227,1.6227,136300000.0
2006-03-09 08:34:00,1.6225,1.623,1.6225,1.6228,136300000.0
2006-03-09 08:35:00,1.6229,1.6229,1.6227,1.6227,136300000.0
2006-03-09 08:36:00,1.6228,1.6229,1.6225,1.6227,136300000.0
2006-03-09 08:37:00,1.6228,1.6228,1.6225,1.6225,136300000.0
2006-03-09 08:38:00,1.6226,1.6228,1.6222,1.6225,136300000.0
2006-03-09 08:39:00,1.6224,1.6228,1.6224,1.6227,136300000.0
2006-03-09 08:40:00,1.6226,1.6227,1.6225,1.6225,136300000.0
2006-03-09 08:41:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2006-03-09 08:42:00,1.623,1.623,1.6226,1.6226,136300000.0
2006-03-09 08:43:00,1.6228,1.6229,1.6224,1.6227,136300000.0
2006-03-09 08:44:00,1.6226,1.623,1.6226,1.6229,136300000.0
2006-03-09 08:45:00,1.623,1.624,1.623,1.6237,136300000.0
2006-03-09 08:46:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2006-03-09 08:47:00,1.6236,1.6238,1.6234,1.6237,136300000.0
2006-03-09 08:48:00,1.6238,1.624,1.6235,1.6238,136300000.0
2006-03-09 08:49:00,1.6236,1.6239,1.6235,1.6238,136300000.0
2006-03-09 08:50:00,1.6235,1.6238,1.623,1.6233,136300000.0
2006-03-09 08:51:00,1.6231,1.6234,1.6228,1.6232,136300000.0
2006-03-09 08:52:00,1.6231,1.6233,1.6227,1.6231,136300000.0
2006-03-09 08:53:00,1.623,1.6234,1.623,1.623,136300000.0
2006-03-09 08:54:00,1.6233,1.6233,1.623,1.6233,136300000.0
2006-03-09 08:55:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-03-09 08:56:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2006-03-09 08:57:00,1.6235,1.6235,1.6231,1.6234,136300000.0
2006-03-09 08:58:00,1.6235,1.6237,1.6232,1.6237,136300000.0
2006-03-09 08:59:00,1.6236,1.6236,1.623,1.623,136300000.0
2006-03-09 09:00:00,1.6231,1.6232,1.6227,1.6228,136300000.0
2006-03-09 09:01:00,1.6229,1.623,1.6227,1.6227,136300000.0
2006-03-09 09:02:00,1.6228,1.6234,1.6227,1.6234,136300000.0
2006-03-09 09:03:00,1.6233,1.6233,1.623,1.6232,136300000.0
2006-03-09 09:04:00,1.6231,1.6235,1.623,1.6235,136300000.0
2006-03-09 09:05:00,1.6234,1.6237,1.6233,1.6237,136300000.0
2006-03-09 09:06:00,1.6236,1.6237,1.6232,1.6234,136300000.0
2006-03-09 09:07:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2006-03-09 09:08:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2006-03-09 09:09:00,1.6236,1.6236,1.6232,1.6234,136300000.0
2006-03-09 09:10:00,1.6235,1.6241,1.6235,1.624,136300000.0
2006-03-09 09:11:00,1.6242,1.6243,1.6238,1.6241,136300000.0
2006-03-09 09:12:00,1.6242,1.6244,1.624,1.6241,136300000.0
2006-03-09 09:13:00,1.6242,1.6242,1.6241,1.6242,136300000.0
2006-03-09 09:14:00,1.6241,1.6242,1.6239,1.624,136300000.0
2006-03-09 09:15:00,1.6239,1.624,1.6237,1.6237,136300000.0
2006-03-09 09:16:00,1.6238,1.624,1.6235,1.6237,136300000.0
2006-03-09 09:17:00,1.6238,1.6238,1.623,1.6231,136300000.0
2006-03-09 09:18:00,1.6233,1.6233,1.6226,1.6227,136300000.0
2006-03-09 09:19:00,1.6226,1.6231,1.6226,1.6228,136300000.0
2006-03-09 09:20:00,1.6226,1.6227,1.6223,1.6225,136300000.0
2006-03-09 09:21:00,1.6226,1.6228,1.6223,1.6223,136300000.0
2006-03-09 09:22:00,1.6224,1.6233,1.6224,1.623,136300000.0
2006-03-09 09:23:00,1.6229,1.6231,1.6222,1.6225,136300000.0
2006-03-09 09:24:00,1.6223,1.6228,1.6222,1.6228,136300000.0
2006-03-09 09:25:00,1.6227,1.6228,1.6221,1.6221,136300000.0
2006-03-09 09:26:00,1.6222,1.6225,1.6221,1.6223,136300000.0
2006-03-09 09:27:00,1.6224,1.6226,1.6219,1.6219,136300000.0
2006-03-09 09:28:00,1.622,1.6222,1.6217,1.622,136300000.0
2006-03-09 09:29:00,1.6219,1.6219,1.6211,1.6212,136300000.0
2006-03-09 09:30:00,1.6213,1.6218,1.6213,1.6215,136300000.0
2006-03-09 09:31:00,1.6214,1.6217,1.6212,1.6217,136300000.0
2006-03-09 09:32:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-03-09 09:33:00,1.6215,1.6215,1.6211,1.6213,136300000.0
2006-03-09 09:34:00,1.6214,1.6217,1.6213,1.6215,136300000.0
2006-03-09 09:35:00,1.6214,1.6218,1.6214,1.6215,136300000.0
2006-03-09 09:36:00,1.6217,1.6219,1.6215,1.6215,136300000.0
2006-03-09 09:37:00,1.6217,1.6219,1.6213,1.6214,136300000.0
2006-03-09 09:38:00,1.621,1.6212,1.6209,1.6212,136300000.0
2006-03-09 09:39:00,1.6209,1.621,1.6206,1.6206,136300000.0
2006-03-09 09:40:00,1.6207,1.6208,1.6206,1.6208,136300000.0
2006-03-09 09:41:00,1.621,1.6211,1.6207,1.6211,136300000.0
2006-03-09 09:42:00,1.621,1.6211,1.6209,1.6209,136300000.0
2006-03-09 09:43:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2006-03-09 09:44:00,1.6212,1.6212,1.621,1.621,136300000.0
2006-03-09 09:45:00,1.6208,1.621,1.6208,1.6208,136300000.0
2006-03-09 09:46:00,1.6206,1.6208,1.6203,1.6203,136300000.0
2006-03-09 09:47:00,1.6204,1.6209,1.6204,1.6207,136300000.0
2006-03-09 09:48:00,1.6211,1.6211,1.6205,1.6209,136300000.0
2006-03-09 09:49:00,1.6208,1.6208,1.6203,1.6206,136300000.0
2006-03-09 09:50:00,1.6204,1.6204,1.6202,1.6203,136300000.0
2006-03-09 09:51:00,1.6201,1.6205,1.6201,1.6205,136300000.0
2006-03-09 09:52:00,1.6204,1.6207,1.6197,1.6199,136300000.0
2006-03-09 09:53:00,1.6201,1.6207,1.6201,1.6207,136300000.0
2006-03-09 09:54:00,1.6206,1.6206,1.6201,1.6203,136300000.0
2006-03-09 09:55:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2006-03-09 09:56:00,1.6203,1.6203,1.6199,1.6201,136300000.0
2006-03-09 09:57:00,1.6202,1.6202,1.6197,1.6198,136300000.0
2006-03-09 09:58:00,1.6196,1.6199,1.6196,1.6198,136300000.0
2006-03-09 09:59:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-03-09 10:00:00,1.6199,1.6202,1.6199,1.6201,136300000.0
2006-03-09 10:01:00,1.62,1.6203,1.6198,1.6199,136300000.0
2006-03-09 10:02:00,1.6198,1.6199,1.6198,1.6199,136300000.0
2006-03-09 10:03:00,1.6198,1.6201,1.6198,1.6198,136300000.0
2006-03-09 10:04:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-03-09 10:05:00,1.62,1.6202,1.62,1.6201,136300000.0
2006-03-09 10:06:00,1.62,1.6203,1.6198,1.6202,136300000.0
2006-03-09 10:07:00,1.6203,1.6205,1.6203,1.6203,136300000.0
2006-03-09 10:08:00,1.6205,1.6206,1.6203,1.6205,136300000.0
2006-03-09 10:09:00,1.6203,1.6206,1.6203,1.6205,136300000.0
2006-03-09 10:10:00,1.6204,1.6204,1.62,1.6203,136300000.0
2006-03-09 10:11:00,1.6206,1.6207,1.6201,1.6201,136300000.0
2006-03-09 10:12:00,1.6203,1.6208,1.6203,1.6207,136300000.0
2006-03-09 10:13:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2006-03-09 10:14:00,1.6207,1.6213,1.6206,1.621,136300000.0
2006-03-09 10:15:00,1.6211,1.6214,1.6211,1.6212,136300000.0
2006-03-09 10:16:00,1.621,1.6213,1.6209,1.6211,136300000.0
2006-03-09 10:17:00,1.6213,1.6213,1.621,1.6211,136300000.0
2006-03-09 10:18:00,1.6212,1.6214,1.6211,1.6213,136300000.0
2006-03-09 10:19:00,1.6212,1.6217,1.6212,1.6216,136300000.0
2006-03-09 10:20:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2006-03-09 10:21:00,1.6213,1.6214,1.6212,1.6212,136300000.0
2006-03-09 10:22:00,1.6211,1.6213,1.6211,1.6212,136300000.0
2006-03-09 10:23:00,1.6211,1.6212,1.6211,1.6211,136300000.0
2006-03-09 10:24:00,1.6212,1.6214,1.6211,1.6213,136300000.0
2006-03-09 10:25:00,1.6214,1.6215,1.6212,1.6212,136300000.0
2006-03-09 10:26:00,1.6211,1.6212,1.621,1.6211,136300000.0
2006-03-09 10:27:00,1.621,1.6211,1.621,1.621,136300000.0
2006-03-09 10:28:00,1.6211,1.6213,1.621,1.6213,136300000.0
2006-03-09 10:29:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2006-03-09 10:30:00,1.6213,1.6215,1.6213,1.6215,136300000.0
2006-03-09 10:31:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2006-03-09 10:32:00,1.6213,1.6213,1.6206,1.6206,136300000.0
2006-03-09 10:33:00,1.6205,1.6207,1.6205,1.6207,136300000.0
2006-03-09 10:34:00,1.6208,1.6209,1.6206,1.6206,136300000.0
2006-03-09 10:35:00,1.6208,1.621,1.6206,1.6208,136300000.0
2006-03-09 10:36:00,1.621,1.621,1.621,1.621,136300000.0
2006-03-09 10:37:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-03-09 10:38:00,1.621,1.6211,1.6208,1.6208,136300000.0
2006-03-09 10:39:00,1.621,1.6211,1.6207,1.6208,136300000.0
2006-03-09 10:40:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2006-03-09 10:42:00,1.6208,1.621,1.6205,1.621,136300000.0
2006-03-09 10:43:00,1.6211,1.6211,1.6207,1.6211,136300000.0
2006-03-09 10:44:00,1.621,1.6211,1.6209,1.6211,136300000.0
2006-03-09 10:46:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-03-09 10:47:00,1.6212,1.6212,1.621,1.621,136300000.0
2006-03-09 10:48:00,1.6211,1.6211,1.621,1.6211,136300000.0
2006-03-09 10:49:00,1.621,1.6215,1.621,1.6212,136300000.0
2006-03-09 10:50:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-03-09 10:51:00,1.621,1.6213,1.621,1.6211,136300000.0
2006-03-09 10:52:00,1.621,1.6211,1.621,1.6211,136300000.0
2006-03-09 10:53:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2006-03-09 10:54:00,1.6211,1.6213,1.621,1.6213,136300000.0
2006-03-09 10:56:00,1.6212,1.6214,1.621,1.6213,136300000.0
2006-03-09 10:57:00,1.6212,1.6212,1.621,1.6211,136300000.0
2006-03-09 10:58:00,1.621,1.6211,1.621,1.621,136300000.0
2006-03-09 10:59:00,1.6211,1.6213,1.6211,1.6212,136300000.0
2006-03-09 11:00:00,1.621,1.6212,1.621,1.6211,136300000.0
2006-03-09 11:01:00,1.6212,1.6212,1.6209,1.6209,136300000.0
2006-03-09 11:02:00,1.6208,1.6209,1.6206,1.6207,136300000.0
2006-03-09 11:04:00,1.6206,1.6207,1.6205,1.6205,136300000.0
2006-03-09 11:05:00,1.6207,1.6209,1.6206,1.6208,136300000.0
2006-03-09 11:06:00,1.6207,1.6207,1.6205,1.6207,136300000.0
2006-03-09 11:07:00,1.6206,1.6209,1.6206,1.6207,136300000.0
2006-03-09 11:08:00,1.6208,1.621,1.6207,1.6207,136300000.0
2006-03-09 11:09:00,1.6206,1.6207,1.6206,1.6206,136300000.0
2006-03-09 11:10:00,1.6205,1.6207,1.6205,1.6207,136300000.0
2006-03-09 11:11:00,1.6205,1.6207,1.6205,1.6206,136300000.0
2006-03-09 11:13:00,1.6205,1.6207,1.6205,1.6206,136300000.0
2006-03-09 11:14:00,1.6205,1.621,1.6205,1.621,136300000.0
2006-03-09 11:15:00,1.6211,1.6212,1.6209,1.6212,136300000.0
2006-03-09 11:16:00,1.6209,1.6211,1.6207,1.6211,136300000.0
2006-03-09 11:17:00,1.6209,1.6209,1.6203,1.6205,136300000.0
2006-03-09 11:18:00,1.6206,1.6206,1.6202,1.6204,136300000.0
2006-03-09 11:19:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2006-03-09 11:20:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2006-03-09 11:21:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2006-03-09 11:22:00,1.6201,1.6203,1.6199,1.62,136300000.0
2006-03-09 11:23:00,1.6202,1.6203,1.6199,1.62,136300000.0
2006-03-09 11:24:00,1.6199,1.6199,1.6188,1.6188,136300000.0
2006-03-09 11:25:00,1.6189,1.6194,1.6189,1.6192,136300000.0
2006-03-09 11:26:00,1.6191,1.6192,1.619,1.6191,136300000.0
2006-03-09 11:27:00,1.6189,1.6191,1.6189,1.6191,136300000.0
2006-03-09 11:28:00,1.6192,1.6193,1.6191,1.6192,136300000.0
2006-03-09 11:29:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-03-09 11:30:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-03-09 11:31:00,1.6193,1.6194,1.6192,1.6194,136300000.0
2006-03-09 11:32:00,1.6193,1.6194,1.6192,1.6193,136300000.0
2006-03-09 11:33:00,1.6192,1.6192,1.6179,1.6183,136300000.0
2006-03-09 11:34:00,1.6184,1.6193,1.6184,1.6192,136300000.0
2006-03-09 11:35:00,1.6191,1.6194,1.6189,1.6189,136300000.0
2006-03-09 11:36:00,1.6188,1.619,1.6181,1.6186,136300000.0
2006-03-09 11:37:00,1.6185,1.6189,1.6184,1.6189,136300000.0
2006-03-09 11:38:00,1.6186,1.6187,1.6184,1.6187,136300000.0
2006-03-09 11:39:00,1.6188,1.6195,1.6188,1.6195,136300000.0
2006-03-09 11:40:00,1.6194,1.6194,1.6191,1.6191,136300000.0
2006-03-09 11:41:00,1.6193,1.6196,1.6189,1.6195,136300000.0
2006-03-09 11:42:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-03-09 11:43:00,1.6196,1.6198,1.6193,1.6194,136300000.0
2006-03-09 11:44:00,1.6195,1.6196,1.6189,1.6192,136300000.0
2006-03-09 11:45:00,1.6191,1.6191,1.6188,1.6189,136300000.0
2006-03-09 11:46:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-03-09 11:47:00,1.6184,1.6187,1.6179,1.6182,136300000.0
2006-03-09 11:48:00,1.6181,1.6186,1.6181,1.6184,136300000.0
2006-03-09 11:49:00,1.6186,1.6186,1.618,1.6184,136300000.0
2006-03-09 11:50:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2006-03-09 11:51:00,1.6188,1.6188,1.6183,1.6183,136300000.0
2006-03-09 11:52:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-03-09 11:53:00,1.6186,1.6188,1.6185,1.6188,136300000.0
2006-03-09 11:54:00,1.6186,1.619,1.6185,1.6188,136300000.0
2006-03-09 11:55:00,1.6187,1.6188,1.6187,1.6188,136300000.0
2006-03-09 11:56:00,1.6187,1.6189,1.6186,1.6189,136300000.0
2006-03-09 11:57:00,1.6188,1.6188,1.6187,1.6188,136300000.0
2006-03-09 11:58:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-03-09 11:59:00,1.6192,1.6193,1.619,1.619,136300000.0
2006-03-09 12:00:00,1.6188,1.6192,1.6187,1.6191,136300000.0
2006-03-09 12:01:00,1.6192,1.6192,1.6189,1.6192,136300000.0
2006-03-09 12:02:00,1.6191,1.6197,1.6191,1.6197,136300000.0
2006-03-09 12:03:00,1.6198,1.6209,1.6198,1.6207,136300000.0
2006-03-09 12:04:00,1.6208,1.6208,1.6194,1.6196,136300000.0
2006-03-09 12:05:00,1.6197,1.6197,1.6193,1.6196,136300000.0
2006-03-09 12:06:00,1.6197,1.62,1.6197,1.62,136300000.0
2006-03-09 12:07:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2006-03-09 12:08:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2006-03-09 12:09:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2006-03-09 12:10:00,1.6196,1.6198,1.6194,1.6196,136300000.0
2006-03-09 12:11:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2006-03-09 12:12:00,1.6194,1.6197,1.6194,1.6197,136300000.0
2006-03-09 12:13:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2006-03-09 12:14:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-09 12:15:00,1.6195,1.6197,1.6195,1.6196,136300000.0
2006-03-09 12:16:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2006-03-09 12:17:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-09 12:18:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2006-03-09 12:19:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-09 12:20:00,1.6196,1.6197,1.6193,1.6195,136300000.0
2006-03-09 12:21:00,1.6193,1.6196,1.6193,1.6195,136300000.0
2006-03-09 12:22:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2006-03-09 12:23:00,1.6191,1.6196,1.6191,1.6196,136300000.0
2006-03-09 12:25:00,1.6197,1.6197,1.6195,1.6196,136300000.0
2006-03-09 12:26:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-03-09 12:27:00,1.6193,1.6198,1.6193,1.6197,136300000.0
2006-03-09 12:28:00,1.6198,1.62,1.6197,1.6198,136300000.0
2006-03-09 12:29:00,1.6199,1.6199,1.6195,1.6197,136300000.0
2006-03-09 12:30:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-09 12:31:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-09 12:32:00,1.6199,1.6199,1.6197,1.6197,136300000.0
2006-03-09 12:34:00,1.6198,1.6199,1.6197,1.6197,136300000.0
2006-03-09 12:35:00,1.6196,1.6198,1.6196,1.6198,136300000.0
2006-03-09 12:36:00,1.6197,1.6198,1.6197,1.6197,136300000.0
2006-03-09 12:37:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-09 12:38:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-03-09 12:39:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2006-03-09 12:40:00,1.6192,1.6192,1.6186,1.6187,136300000.0
2006-03-09 12:41:00,1.6186,1.6192,1.6185,1.6191,136300000.0
2006-03-09 12:42:00,1.6189,1.6196,1.6189,1.6196,136300000.0
2006-03-09 12:43:00,1.6197,1.6199,1.6195,1.6199,136300000.0
2006-03-09 12:44:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-03-09 12:45:00,1.6199,1.6201,1.6199,1.6199,136300000.0
2006-03-09 12:46:00,1.62,1.6202,1.62,1.6202,136300000.0
2006-03-09 12:47:00,1.6201,1.6201,1.6198,1.6198,136300000.0
2006-03-09 12:48:00,1.6197,1.6202,1.6197,1.6197,136300000.0
2006-03-09 12:49:00,1.6198,1.6199,1.6197,1.6198,136300000.0
2006-03-09 12:50:00,1.6197,1.6199,1.6196,1.6199,136300000.0
2006-03-09 12:51:00,1.6197,1.6201,1.6197,1.62,136300000.0
2006-03-09 12:52:00,1.6201,1.6201,1.62,1.6201,136300000.0
2006-03-09 12:53:00,1.62,1.6201,1.62,1.6201,136300000.0
2006-03-09 12:54:00,1.62,1.6204,1.62,1.6203,136300000.0
2006-03-09 12:55:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2006-03-09 12:56:00,1.62,1.6203,1.62,1.6203,136300000.0
2006-03-09 12:57:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2006-03-09 12:58:00,1.6199,1.62,1.6197,1.6198,136300000.0
2006-03-09 12:59:00,1.6199,1.6199,1.6195,1.6195,136300000.0
2006-03-09 13:00:00,1.6193,1.6198,1.6193,1.6197,136300000.0
2006-03-09 13:01:00,1.6196,1.6196,1.6188,1.6188,136300000.0
2006-03-09 13:02:00,1.6187,1.6192,1.6187,1.6191,136300000.0
2006-03-09 13:03:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-03-09 13:04:00,1.6193,1.6195,1.6192,1.6192,136300000.0
2006-03-09 13:05:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-03-09 13:06:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2006-03-09 13:07:00,1.6192,1.6193,1.6189,1.619,136300000.0
2006-03-09 13:08:00,1.6191,1.6192,1.6191,1.6192,136300000.0
2006-03-09 13:09:00,1.6193,1.6197,1.6191,1.6196,136300000.0
2006-03-09 13:10:00,1.6193,1.6196,1.6193,1.6193,136300000.0
2006-03-09 13:11:00,1.6192,1.6193,1.6192,1.6192,136300000.0
2006-03-09 13:12:00,1.6193,1.6193,1.6188,1.619,136300000.0
2006-03-09 13:13:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-03-09 13:14:00,1.6189,1.6192,1.6188,1.6192,136300000.0
2006-03-09 13:15:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-03-09 13:16:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-03-09 13:17:00,1.6192,1.6193,1.6192,1.6193,136300000.0
2006-03-09 13:18:00,1.6194,1.6198,1.6194,1.6197,136300000.0
2006-03-09 13:19:00,1.6196,1.6197,1.6196,1.6196,136300000.0
2006-03-09 13:21:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2006-03-09 13:22:00,1.6197,1.6197,1.6195,1.6196,136300000.0
2006-03-09 13:23:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2006-03-09 13:24:00,1.6198,1.6198,1.6193,1.6193,136300000.0
2006-03-09 13:25:00,1.6195,1.6196,1.6195,1.6195,136300000.0
2006-03-09 13:26:00,1.6191,1.6195,1.619,1.6194,136300000.0
2006-03-09 13:28:00,1.6193,1.6194,1.6193,1.6194,136300000.0
2006-03-09 13:29:00,1.6195,1.6195,1.6194,1.6195,136300000.0
2006-03-09 13:30:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-03-09 13:31:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-03-09 13:32:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-03-09 13:33:00,1.6192,1.6192,1.6191,1.6192,136300000.0
2006-03-09 13:35:00,1.6191,1.6191,1.6191,1.6191,136300000.0
2006-03-09 13:38:00,1.6189,1.6191,1.6187,1.619,136300000.0
2006-03-09 13:39:00,1.6191,1.6193,1.6189,1.619,136300000.0
2006-03-09 13:40:00,1.6191,1.6191,1.6186,1.6187,136300000.0
2006-03-09 13:41:00,1.6188,1.619,1.6187,1.6189,136300000.0
2006-03-09 13:42:00,1.6188,1.6189,1.6187,1.6187,136300000.0
2006-03-09 13:43:00,1.6186,1.6187,1.6186,1.6187,136300000.0
2006-03-09 13:44:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-03-09 13:45:00,1.619,1.6191,1.6188,1.619,136300000.0
2006-03-09 13:46:00,1.6191,1.6193,1.6189,1.6193,136300000.0
2006-03-09 13:47:00,1.6194,1.6197,1.6193,1.6196,136300000.0
2006-03-09 13:48:00,1.6198,1.6199,1.6196,1.6196,136300000.0
2006-03-09 13:49:00,1.6195,1.6196,1.6194,1.6196,136300000.0
2006-03-09 13:50:00,1.6197,1.6197,1.6193,1.6196,136300000.0
2006-03-09 13:51:00,1.6195,1.62,1.6195,1.6199,136300000.0
2006-03-09 13:52:00,1.6194,1.6197,1.619,1.6191,136300000.0
2006-03-09 13:53:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-03-09 13:54:00,1.6191,1.6193,1.6189,1.619,136300000.0
2006-03-09 13:55:00,1.6191,1.6195,1.6189,1.6192,136300000.0
2006-03-09 13:56:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-03-09 13:57:00,1.6192,1.6193,1.6189,1.6191,136300000.0
2006-03-09 13:58:00,1.6192,1.6193,1.619,1.6191,136300000.0
2006-03-09 13:59:00,1.619,1.6191,1.6185,1.6185,136300000.0
2006-03-09 14:00:00,1.6186,1.6191,1.6185,1.6185,136300000.0
2006-03-09 14:01:00,1.6186,1.6188,1.6185,1.6186,136300000.0
2006-03-09 14:02:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-03-09 14:03:00,1.6185,1.6189,1.6185,1.6188,136300000.0
2006-03-09 14:04:00,1.6189,1.6195,1.6189,1.6194,136300000.0
2006-03-09 14:05:00,1.6193,1.6196,1.6193,1.6194,136300000.0
2006-03-09 14:06:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2006-03-09 14:07:00,1.6194,1.6195,1.6192,1.6195,136300000.0
2006-03-09 14:08:00,1.619,1.6194,1.619,1.6194,136300000.0
2006-03-09 14:09:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2006-03-09 14:10:00,1.6192,1.6194,1.6189,1.6194,136300000.0
2006-03-09 14:11:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2006-03-09 14:12:00,1.619,1.619,1.6188,1.6189,136300000.0
2006-03-09 14:13:00,1.6188,1.6188,1.6186,1.6187,136300000.0
2006-03-09 14:14:00,1.6188,1.6193,1.6187,1.6193,136300000.0
2006-03-09 14:15:00,1.6192,1.6196,1.619,1.619,136300000.0
2006-03-09 14:16:00,1.6191,1.6192,1.6189,1.6191,136300000.0
2006-03-09 14:17:00,1.619,1.6192,1.6186,1.6192,136300000.0
2006-03-09 14:18:00,1.6191,1.6193,1.6189,1.6192,136300000.0
2006-03-09 14:19:00,1.6191,1.6191,1.6187,1.6188,136300000.0
2006-03-09 14:20:00,1.6187,1.6192,1.6187,1.6189,136300000.0
2006-03-09 14:21:00,1.619,1.619,1.6186,1.6186,136300000.0
2006-03-09 14:22:00,1.6188,1.619,1.6186,1.6187,136300000.0
2006-03-09 14:23:00,1.6186,1.6188,1.6185,1.6186,136300000.0
2006-03-09 14:24:00,1.6188,1.6189,1.6186,1.6186,136300000.0
2006-03-09 14:25:00,1.6187,1.6187,1.6182,1.6184,136300000.0
2006-03-09 14:26:00,1.6185,1.6186,1.6182,1.6185,136300000.0
2006-03-09 14:27:00,1.6184,1.6186,1.6181,1.6181,136300000.0
2006-03-09 14:28:00,1.6183,1.6185,1.6177,1.6177,136300000.0
2006-03-09 14:29:00,1.6178,1.6181,1.6175,1.6181,136300000.0
2006-03-09 14:30:00,1.6178,1.6194,1.6178,1.6185,136300000.0
2006-03-09 14:31:00,1.6184,1.6193,1.6182,1.6192,136300000.0
2006-03-09 14:32:00,1.6193,1.6196,1.6186,1.6196,136300000.0
2006-03-09 14:33:00,1.6197,1.62,1.6196,1.62,136300000.0
2006-03-09 14:34:00,1.6196,1.6197,1.6187,1.6187,136300000.0
2006-03-09 14:35:00,1.6189,1.6192,1.6184,1.6185,136300000.0
2006-03-09 14:36:00,1.6186,1.6192,1.6183,1.6191,136300000.0
2006-03-09 14:37:00,1.6194,1.6194,1.6186,1.619,136300000.0
2006-03-09 14:38:00,1.6192,1.6192,1.6183,1.6186,136300000.0
2006-03-09 14:39:00,1.6187,1.6194,1.6187,1.619,136300000.0
2006-03-09 14:40:00,1.6189,1.6192,1.6184,1.6189,136300000.0
2006-03-09 14:41:00,1.6188,1.6192,1.6185,1.6191,136300000.0
2006-03-09 14:42:00,1.619,1.6194,1.6189,1.6191,136300000.0
2006-03-09 14:43:00,1.6192,1.6193,1.619,1.6191,136300000.0
2006-03-09 14:44:00,1.619,1.6192,1.6187,1.6192,136300000.0
2006-03-09 14:45:00,1.6193,1.6199,1.619,1.619,136300000.0
2006-03-09 14:46:00,1.6192,1.6193,1.618,1.6184,136300000.0
2006-03-09 14:47:00,1.6185,1.6188,1.6181,1.6186,136300000.0
2006-03-09 14:48:00,1.6187,1.6187,1.6182,1.6184,136300000.0
2006-03-09 14:49:00,1.6186,1.6186,1.6179,1.6183,136300000.0
2006-03-09 14:50:00,1.6182,1.6185,1.618,1.618,136300000.0
2006-03-09 14:51:00,1.6181,1.6181,1.6174,1.6174,136300000.0
2006-03-09 14:52:00,1.6176,1.6177,1.6167,1.6169,136300000.0
2006-03-09 14:53:00,1.6168,1.6174,1.6168,1.6174,136300000.0
2006-03-09 14:54:00,1.6173,1.6175,1.617,1.6174,136300000.0
2006-03-09 14:55:00,1.6176,1.6177,1.6171,1.6172,136300000.0
2006-03-09 14:56:00,1.6174,1.6174,1.6168,1.6172,136300000.0
2006-03-09 14:57:00,1.6171,1.6173,1.6171,1.6172,136300000.0
2006-03-09 14:58:00,1.6171,1.6176,1.617,1.6175,136300000.0
2006-03-09 14:59:00,1.6176,1.6176,1.6169,1.6169,136300000.0
2006-03-09 15:00:00,1.617,1.6171,1.6165,1.6171,136300000.0
2006-03-09 15:01:00,1.617,1.617,1.6164,1.6168,136300000.0
2006-03-09 15:02:00,1.6167,1.617,1.6165,1.6168,136300000.0
2006-03-09 15:03:00,1.6167,1.6169,1.6166,1.6167,136300000.0
2006-03-09 15:04:00,1.6165,1.6168,1.6161,1.6165,136300000.0
2006-03-09 15:05:00,1.6166,1.6167,1.6163,1.6163,136300000.0
2006-03-09 15:06:00,1.6166,1.6168,1.6164,1.6164,136300000.0
2006-03-09 15:07:00,1.6165,1.617,1.6164,1.6168,136300000.0
2006-03-09 15:08:00,1.6167,1.6175,1.6165,1.6171,136300000.0
2006-03-09 15:09:00,1.617,1.6174,1.6165,1.6165,136300000.0
2006-03-09 15:10:00,1.6164,1.6172,1.6163,1.617,136300000.0
2006-03-09 15:11:00,1.6172,1.6181,1.6172,1.6176,136300000.0
2006-03-09 15:12:00,1.6175,1.6182,1.6174,1.6182,136300000.0
2006-03-09 15:13:00,1.6183,1.6183,1.6176,1.6178,136300000.0
2006-03-09 15:14:00,1.6179,1.6181,1.6178,1.6178,136300000.0
2006-03-09 15:15:00,1.6179,1.6182,1.6179,1.6181,136300000.0
2006-03-09 15:16:00,1.618,1.6184,1.6177,1.6178,136300000.0
2006-03-09 15:17:00,1.6177,1.6179,1.6174,1.6179,136300000.0
2006-03-09 15:18:00,1.6178,1.6185,1.6178,1.6181,136300000.0
2006-03-09 15:19:00,1.618,1.6182,1.6179,1.6181,136300000.0
2006-03-09 15:20:00,1.618,1.6184,1.6178,1.6182,136300000.0
2006-03-09 15:21:00,1.618,1.6182,1.6176,1.6179,136300000.0
2006-03-09 15:22:00,1.618,1.6184,1.618,1.618,136300000.0
2006-03-09 15:23:00,1.6181,1.6184,1.6173,1.6177,136300000.0
2006-03-09 15:24:00,1.6176,1.6178,1.6171,1.6172,136300000.0
2006-03-09 15:25:00,1.6173,1.6176,1.6168,1.6168,136300000.0
2006-03-09 15:26:00,1.617,1.6173,1.6169,1.6169,136300000.0
2006-03-09 15:27:00,1.617,1.6173,1.6167,1.6169,136300000.0
2006-03-09 15:28:00,1.617,1.6171,1.6167,1.6171,136300000.0
2006-03-09 15:29:00,1.617,1.6175,1.617,1.6172,136300000.0
2006-03-09 15:30:00,1.617,1.6178,1.617,1.6178,136300000.0
2006-03-09 15:31:00,1.6177,1.6182,1.6177,1.6182,136300000.0
2006-03-09 15:32:00,1.6183,1.6189,1.6183,1.6188,136300000.0
2006-03-09 15:33:00,1.6189,1.6189,1.6187,1.6188,136300000.0
2006-03-09 15:34:00,1.6189,1.619,1.6186,1.6186,136300000.0
2006-03-09 15:35:00,1.6185,1.6188,1.6185,1.6187,136300000.0
2006-03-09 15:36:00,1.6188,1.6189,1.6187,1.6188,136300000.0
2006-03-09 15:37:00,1.6187,1.6189,1.6184,1.6188,136300000.0
2006-03-09 15:38:00,1.619,1.619,1.6185,1.6188,136300000.0
2006-03-09 15:39:00,1.6187,1.6188,1.6184,1.6186,136300000.0
2006-03-09 15:40:00,1.6182,1.6185,1.6179,1.6185,136300000.0
2006-03-09 15:41:00,1.6184,1.6187,1.6181,1.6185,136300000.0
2006-03-09 15:42:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-03-09 15:43:00,1.6181,1.6182,1.6179,1.618,136300000.0
2006-03-09 15:44:00,1.6181,1.6184,1.618,1.618,136300000.0
2006-03-09 15:45:00,1.6179,1.618,1.6176,1.6178,136300000.0
2006-03-09 15:46:00,1.6177,1.618,1.6177,1.6179,136300000.0
2006-03-09 15:47:00,1.618,1.6181,1.618,1.618,136300000.0
2006-03-09 15:48:00,1.6181,1.6182,1.6179,1.618,136300000.0
2006-03-09 15:49:00,1.6181,1.6182,1.618,1.6182,136300000.0
2006-03-09 15:50:00,1.6183,1.6186,1.6183,1.6186,136300000.0
2006-03-09 15:51:00,1.6184,1.6186,1.6183,1.6183,136300000.0
2006-03-09 15:52:00,1.6182,1.6183,1.6175,1.6175,136300000.0
2006-03-09 15:53:00,1.6176,1.6182,1.6176,1.6182,136300000.0
2006-03-09 15:54:00,1.618,1.6181,1.6175,1.6181,136300000.0
2006-03-09 15:55:00,1.618,1.6181,1.6174,1.6178,136300000.0
2006-03-09 15:56:00,1.6179,1.6182,1.6179,1.6182,136300000.0
2006-03-09 15:57:00,1.6181,1.6185,1.6181,1.6182,136300000.0
2006-03-09 15:58:00,1.6183,1.619,1.6183,1.6186,136300000.0
2006-03-09 15:59:00,1.6187,1.619,1.6186,1.619,136300000.0
2006-03-09 16:00:00,1.6189,1.619,1.6183,1.6187,136300000.0
2006-03-09 16:01:00,1.6186,1.6187,1.6184,1.6186,136300000.0
2006-03-09 16:02:00,1.6183,1.6188,1.6183,1.6187,136300000.0
2006-03-09 16:03:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-03-09 16:04:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-03-09 16:05:00,1.6183,1.6183,1.618,1.6181,136300000.0
2006-03-09 16:06:00,1.6183,1.6187,1.6181,1.6187,136300000.0
2006-03-09 16:07:00,1.6184,1.6193,1.6182,1.6193,136300000.0
2006-03-09 16:08:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2006-03-09 16:09:00,1.619,1.6194,1.6186,1.6192,136300000.0
2006-03-09 16:10:00,1.6193,1.6194,1.619,1.619,136300000.0
2006-03-09 16:11:00,1.6188,1.619,1.6186,1.6187,136300000.0
2006-03-09 16:12:00,1.6188,1.6191,1.6188,1.6189,136300000.0
2006-03-09 16:13:00,1.619,1.619,1.6186,1.6186,136300000.0
2006-03-09 16:14:00,1.6187,1.6192,1.6187,1.6187,136300000.0
2006-03-09 16:15:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-03-09 16:16:00,1.619,1.619,1.6188,1.6188,136300000.0
2006-03-09 16:17:00,1.6189,1.6193,1.6189,1.6192,136300000.0
2006-03-09 16:18:00,1.6191,1.6191,1.6187,1.6188,136300000.0
2006-03-09 16:19:00,1.6189,1.6191,1.6188,1.6191,136300000.0
2006-03-09 16:20:00,1.6192,1.6192,1.6187,1.6187,136300000.0
2006-03-09 16:21:00,1.6188,1.6189,1.6183,1.6183,136300000.0
2006-03-09 16:22:00,1.6184,1.6185,1.6183,1.6185,136300000.0
2006-03-09 16:23:00,1.6184,1.6187,1.6182,1.6186,136300000.0
2006-03-09 16:24:00,1.6187,1.619,1.6186,1.619,136300000.0
2006-03-09 16:25:00,1.6189,1.6189,1.6186,1.6188,136300000.0
2006-03-09 16:26:00,1.6189,1.619,1.6188,1.619,136300000.0
2006-03-09 16:27:00,1.6186,1.6188,1.6185,1.6188,136300000.0
2006-03-09 16:28:00,1.6186,1.6188,1.6184,1.6184,136300000.0
2006-03-09 16:29:00,1.6185,1.6185,1.6183,1.6184,136300000.0
2006-03-09 16:30:00,1.6183,1.6185,1.6181,1.6184,136300000.0
2006-03-09 16:31:00,1.6183,1.6185,1.6181,1.6182,136300000.0
2006-03-09 16:32:00,1.6183,1.6184,1.6182,1.6184,136300000.0
2006-03-09 16:33:00,1.6185,1.6186,1.6181,1.6182,136300000.0
2006-03-09 16:34:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-03-09 16:35:00,1.6184,1.6184,1.6181,1.6183,136300000.0
2006-03-09 16:36:00,1.6185,1.619,1.6184,1.6189,136300000.0
2006-03-09 16:37:00,1.6188,1.6188,1.6188,1.6188,136300000.0
2006-03-09 16:38:00,1.6186,1.6187,1.6182,1.6183,136300000.0
2006-03-09 16:39:00,1.6185,1.6185,1.6181,1.6181,136300000.0
2006-03-09 16:40:00,1.6183,1.6183,1.6181,1.6182,136300000.0
2006-03-09 16:41:00,1.6184,1.6185,1.6181,1.6184,136300000.0
2006-03-09 16:42:00,1.6185,1.6189,1.6185,1.6189,136300000.0
2006-03-09 16:43:00,1.6187,1.6189,1.6187,1.6189,136300000.0
2006-03-09 16:44:00,1.6191,1.6191,1.6188,1.6188,136300000.0
2006-03-09 16:45:00,1.619,1.619,1.6189,1.6189,136300000.0
2006-03-09 16:46:00,1.619,1.6191,1.619,1.619,136300000.0
2006-03-09 16:47:00,1.6189,1.6189,1.6187,1.6187,136300000.0
2006-03-09 16:48:00,1.6188,1.6188,1.6184,1.6186,136300000.0
2006-03-09 16:49:00,1.6188,1.6189,1.6184,1.6184,136300000.0
2006-03-09 16:50:00,1.6186,1.6188,1.6185,1.6187,136300000.0
2006-03-09 16:51:00,1.6188,1.619,1.6187,1.6189,136300000.0
2006-03-09 16:52:00,1.6188,1.619,1.6184,1.6184,136300000.0
2006-03-09 16:53:00,1.6185,1.6189,1.6185,1.6186,136300000.0
2006-03-09 16:54:00,1.6187,1.6188,1.6187,1.6187,136300000.0
2006-03-09 16:55:00,1.6185,1.6187,1.6185,1.6187,136300000.0
2006-03-09 16:56:00,1.6188,1.6189,1.6185,1.6189,136300000.0
2006-03-09 16:57:00,1.6191,1.6196,1.619,1.6194,136300000.0
2006-03-09 16:58:00,1.6192,1.6194,1.6189,1.619,136300000.0
2006-03-09 16:59:00,1.6193,1.6203,1.6193,1.6202,136300000.0
2006-03-09 17:00:00,1.6201,1.6206,1.6199,1.6199,136300000.0
2006-03-09 17:01:00,1.6198,1.62,1.6196,1.6196,136300000.0
2006-03-09 17:02:00,1.6197,1.6201,1.6196,1.6199,136300000.0
2006-03-09 17:03:00,1.6198,1.6201,1.6198,1.62,136300000.0
2006-03-09 17:04:00,1.6199,1.6202,1.6199,1.62,136300000.0
2006-03-09 17:05:00,1.6201,1.6202,1.6198,1.62,136300000.0
2006-03-09 17:06:00,1.6199,1.6199,1.6198,1.6198,136300000.0
2006-03-09 17:07:00,1.6199,1.62,1.6193,1.6197,136300000.0
2006-03-09 17:08:00,1.6196,1.6201,1.6196,1.6201,136300000.0
2006-03-09 17:09:00,1.62,1.62,1.6198,1.6198,136300000.0
2006-03-09 17:10:00,1.6197,1.6201,1.6194,1.6201,136300000.0
2006-03-09 17:11:00,1.6204,1.6205,1.6202,1.6202,136300000.0
2006-03-09 17:12:00,1.6201,1.6205,1.6201,1.6202,136300000.0
2006-03-09 17:13:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2006-03-09 17:14:00,1.6205,1.6206,1.6201,1.6202,136300000.0
2006-03-09 17:15:00,1.6203,1.6203,1.6197,1.6198,136300000.0
2006-03-09 17:16:00,1.62,1.6202,1.6198,1.62,136300000.0
2006-03-09 17:17:00,1.6198,1.6199,1.6197,1.6199,136300000.0
2006-03-09 17:18:00,1.62,1.62,1.6196,1.6199,136300000.0
2006-03-09 17:19:00,1.62,1.6201,1.6197,1.62,136300000.0
2006-03-09 17:20:00,1.6199,1.6202,1.6194,1.6199,136300000.0
2006-03-09 17:21:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-03-09 17:22:00,1.6198,1.6203,1.6197,1.6202,136300000.0
2006-03-09 17:23:00,1.6201,1.6205,1.62,1.6205,136300000.0
2006-03-09 17:24:00,1.6204,1.6204,1.62,1.6201,136300000.0
2006-03-09 17:25:00,1.6203,1.6203,1.62,1.6201,136300000.0
2006-03-09 17:26:00,1.6199,1.6204,1.6199,1.6203,136300000.0
2006-03-09 17:27:00,1.6204,1.6207,1.6203,1.6205,136300000.0
2006-03-09 17:28:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2006-03-09 17:29:00,1.6202,1.6203,1.62,1.6202,136300000.0
2006-03-09 17:30:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-03-09 17:31:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-03-09 17:32:00,1.6204,1.6205,1.6201,1.6201,136300000.0
2006-03-09 17:33:00,1.62,1.62,1.6198,1.6199,136300000.0
2006-03-09 17:34:00,1.62,1.6201,1.6196,1.6197,136300000.0
2006-03-09 17:35:00,1.6196,1.6199,1.6196,1.6199,136300000.0
2006-03-09 17:36:00,1.6197,1.6197,1.6195,1.6197,136300000.0
2006-03-09 17:37:00,1.6195,1.6199,1.6195,1.6197,136300000.0
2006-03-09 17:38:00,1.6196,1.62,1.6194,1.62,136300000.0
2006-03-09 17:39:00,1.6201,1.6202,1.6198,1.6201,136300000.0
2006-03-09 17:40:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2006-03-09 17:41:00,1.6204,1.6204,1.6199,1.6202,136300000.0
2006-03-09 17:42:00,1.6201,1.6203,1.6201,1.6202,136300000.0
2006-03-09 17:43:00,1.6201,1.6203,1.6199,1.6203,136300000.0
2006-03-09 17:44:00,1.6204,1.6205,1.62,1.62,136300000.0
2006-03-09 17:45:00,1.6202,1.6202,1.6198,1.6201,136300000.0
2006-03-09 17:46:00,1.6202,1.6205,1.6202,1.6205,136300000.0
2006-03-09 17:47:00,1.6206,1.6207,1.6203,1.6207,136300000.0
2006-03-09 17:48:00,1.6208,1.6208,1.6203,1.6206,136300000.0
2006-03-09 17:49:00,1.6207,1.6207,1.6204,1.6204,136300000.0
2006-03-09 17:50:00,1.6201,1.6203,1.62,1.6201,136300000.0
2006-03-09 17:51:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2006-03-09 17:52:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2006-03-09 17:53:00,1.6202,1.6203,1.6201,1.6203,136300000.0
2006-03-09 17:54:00,1.6204,1.6204,1.6199,1.6201,136300000.0
2006-03-09 17:55:00,1.62,1.6201,1.6199,1.6199,136300000.0
2006-03-09 17:56:00,1.62,1.6201,1.6198,1.6199,136300000.0
2006-03-09 17:57:00,1.62,1.6201,1.6197,1.6197,136300000.0
2006-03-09 17:58:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-03-09 17:59:00,1.6199,1.6204,1.6198,1.6204,136300000.0
2006-03-09 18:00:00,1.6203,1.6203,1.6202,1.6202,136300000.0
2006-03-09 18:01:00,1.6201,1.6203,1.6201,1.6202,136300000.0
2006-03-09 18:02:00,1.6201,1.6201,1.6199,1.6199,136300000.0
2006-03-09 18:03:00,1.6198,1.62,1.6198,1.62,136300000.0
2006-03-09 18:04:00,1.6199,1.6201,1.6199,1.6201,136300000.0
2006-03-09 18:05:00,1.62,1.6203,1.62,1.6202,136300000.0
2006-03-09 18:06:00,1.62,1.6204,1.62,1.62,136300000.0
2006-03-09 18:07:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-03-09 18:08:00,1.6201,1.6208,1.6201,1.6208,136300000.0
2006-03-09 18:09:00,1.6207,1.6217,1.6207,1.6217,136300000.0
2006-03-09 18:10:00,1.6218,1.6221,1.6213,1.6213,136300000.0
2006-03-09 18:11:00,1.6214,1.6217,1.6214,1.6216,136300000.0
2006-03-09 18:12:00,1.6217,1.6217,1.6214,1.6214,136300000.0
2006-03-09 18:13:00,1.6215,1.6217,1.6215,1.6215,136300000.0
2006-03-09 18:14:00,1.6214,1.6215,1.6211,1.6215,136300000.0
2006-03-09 18:15:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-03-09 18:16:00,1.6214,1.6214,1.621,1.6214,136300000.0
2006-03-09 18:17:00,1.6216,1.622,1.6216,1.622,136300000.0
2006-03-09 18:18:00,1.6219,1.6222,1.6219,1.6222,136300000.0
2006-03-09 18:19:00,1.6219,1.622,1.6218,1.6219,136300000.0
2006-03-09 18:21:00,1.6218,1.6219,1.6216,1.6219,136300000.0
2006-03-09 18:22:00,1.622,1.6225,1.622,1.6224,136300000.0
2006-03-09 18:23:00,1.6222,1.6222,1.622,1.622,136300000.0
2006-03-09 18:24:00,1.6219,1.6223,1.6218,1.6221,136300000.0
2006-03-09 18:25:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-03-09 18:26:00,1.6221,1.6222,1.622,1.6222,136300000.0
2006-03-09 18:27:00,1.6221,1.6221,1.6217,1.6218,136300000.0
2006-03-09 18:28:00,1.6219,1.6224,1.6218,1.6222,136300000.0
2006-03-09 18:29:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-03-09 18:30:00,1.6219,1.6223,1.6219,1.6222,136300000.0
2006-03-09 18:31:00,1.6223,1.6223,1.622,1.622,136300000.0
2006-03-09 18:32:00,1.6219,1.6219,1.6216,1.6218,136300000.0
2006-03-09 18:33:00,1.6217,1.6218,1.6215,1.6217,136300000.0
2006-03-09 18:34:00,1.6218,1.6218,1.6214,1.6214,136300000.0
2006-03-09 18:35:00,1.6215,1.6215,1.621,1.6212,136300000.0
2006-03-09 18:36:00,1.6213,1.6213,1.6205,1.621,136300000.0
2006-03-09 18:37:00,1.6207,1.6212,1.6207,1.621,136300000.0
2006-03-09 18:38:00,1.6211,1.6215,1.6209,1.6211,136300000.0
2006-03-09 18:39:00,1.621,1.6213,1.6208,1.6213,136300000.0
2006-03-09 18:40:00,1.6211,1.6214,1.621,1.6211,136300000.0
2006-03-09 18:41:00,1.6212,1.6213,1.621,1.621,136300000.0
2006-03-09 18:42:00,1.6211,1.6215,1.621,1.6214,136300000.0
2006-03-09 18:43:00,1.6215,1.6217,1.6213,1.6213,136300000.0
2006-03-09 18:44:00,1.6215,1.6222,1.6214,1.6222,136300000.0
2006-03-09 18:45:00,1.6221,1.6223,1.6217,1.6218,136300000.0
2006-03-09 18:46:00,1.6217,1.6217,1.6213,1.6213,136300000.0
2006-03-09 18:47:00,1.6214,1.6217,1.6214,1.6214,136300000.0
2006-03-09 18:48:00,1.6213,1.6218,1.6213,1.6215,136300000.0
2006-03-09 18:49:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2006-03-09 18:50:00,1.6214,1.6215,1.6212,1.6215,136300000.0
2006-03-09 18:51:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2006-03-09 18:52:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2006-03-09 18:53:00,1.6216,1.6217,1.6213,1.6214,136300000.0
2006-03-09 18:54:00,1.6215,1.6221,1.6214,1.622,136300000.0
2006-03-09 18:55:00,1.6219,1.6222,1.6214,1.622,136300000.0
2006-03-09 18:56:00,1.6221,1.6224,1.6219,1.6222,136300000.0
2006-03-09 18:57:00,1.6221,1.6223,1.6219,1.6219,136300000.0
2006-03-09 18:58:00,1.622,1.6224,1.6219,1.6224,136300000.0
2006-03-09 18:59:00,1.6223,1.6226,1.622,1.6222,136300000.0
2006-03-09 19:00:00,1.6223,1.6224,1.6221,1.6221,136300000.0
2006-03-09 19:01:00,1.6222,1.6222,1.6218,1.6219,136300000.0
2006-03-09 19:02:00,1.6218,1.6225,1.6218,1.6224,136300000.0
2006-03-09 19:03:00,1.6223,1.6223,1.622,1.622,136300000.0
2006-03-09 19:04:00,1.6221,1.6225,1.622,1.6224,136300000.0
2006-03-09 19:05:00,1.6225,1.623,1.6225,1.6225,136300000.0
2006-03-09 19:06:00,1.6226,1.6227,1.6224,1.6226,136300000.0
2006-03-09 19:07:00,1.6225,1.6225,1.6219,1.622,136300000.0
2006-03-09 19:08:00,1.6219,1.6221,1.6216,1.6216,136300000.0
2006-03-09 19:09:00,1.6217,1.6217,1.6212,1.6214,136300000.0
2006-03-09 19:10:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2006-03-09 19:11:00,1.6216,1.622,1.6213,1.6213,136300000.0
2006-03-09 19:12:00,1.6214,1.6217,1.6214,1.6215,136300000.0
2006-03-09 19:13:00,1.6216,1.622,1.6216,1.622,136300000.0
2006-03-09 19:14:00,1.6219,1.622,1.6218,1.622,136300000.0
2006-03-09 19:15:00,1.6219,1.622,1.6216,1.6217,136300000.0
2006-03-09 19:16:00,1.6216,1.6217,1.6213,1.6217,136300000.0
2006-03-09 19:17:00,1.6216,1.6221,1.6216,1.622,136300000.0
2006-03-09 19:18:00,1.6219,1.622,1.6215,1.6217,136300000.0
2006-03-09 19:19:00,1.6215,1.6219,1.6212,1.6216,136300000.0
2006-03-09 19:20:00,1.6217,1.6217,1.621,1.6212,136300000.0
2006-03-09 19:21:00,1.6213,1.6214,1.6212,1.6212,136300000.0
2006-03-09 19:22:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-03-09 19:23:00,1.621,1.6214,1.621,1.6212,136300000.0
2006-03-09 19:24:00,1.6211,1.6212,1.621,1.6212,136300000.0
2006-03-09 19:25:00,1.6213,1.6214,1.6212,1.6212,136300000.0
2006-03-09 19:26:00,1.6213,1.6215,1.6212,1.6212,136300000.0
2006-03-09 19:27:00,1.6211,1.6211,1.6206,1.6207,136300000.0
2006-03-09 19:28:00,1.6209,1.6209,1.6207,1.6209,136300000.0
2006-03-09 19:29:00,1.6208,1.6208,1.6205,1.6206,136300000.0
2006-03-09 19:30:00,1.6205,1.6206,1.6202,1.6203,136300000.0
2006-03-09 19:31:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-03-09 19:32:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2006-03-09 19:33:00,1.6204,1.6204,1.6199,1.6199,136300000.0
2006-03-09 19:34:00,1.6198,1.6198,1.6192,1.6198,136300000.0
2006-03-09 19:35:00,1.6197,1.6197,1.6194,1.6196,136300000.0
2006-03-09 19:36:00,1.6195,1.6196,1.6193,1.6195,136300000.0
2006-03-09 19:37:00,1.6197,1.6197,1.6195,1.6197,136300000.0
2006-03-09 19:38:00,1.6196,1.6201,1.6196,1.6201,136300000.0
2006-03-09 19:39:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-03-09 19:40:00,1.6202,1.6207,1.6202,1.6206,136300000.0
2006-03-09 19:41:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2006-03-09 19:42:00,1.6208,1.6213,1.6208,1.6211,136300000.0
2006-03-09 19:43:00,1.621,1.6212,1.621,1.6212,136300000.0
2006-03-09 19:44:00,1.6213,1.6214,1.6206,1.6206,136300000.0
2006-03-09 19:45:00,1.6207,1.6209,1.6206,1.6209,136300000.0
2006-03-09 19:46:00,1.621,1.621,1.6208,1.6209,136300000.0
2006-03-09 19:47:00,1.621,1.6211,1.6207,1.6211,136300000.0
2006-03-09 19:48:00,1.621,1.6213,1.6209,1.6213,136300000.0
2006-03-09 19:49:00,1.6214,1.6226,1.6214,1.6225,136300000.0
2006-03-09 19:50:00,1.6226,1.6228,1.6225,1.6227,136300000.0
2006-03-09 19:51:00,1.623,1.6233,1.6223,1.6224,136300000.0
2006-03-09 19:52:00,1.6225,1.6227,1.6225,1.6226,136300000.0
2006-03-09 19:53:00,1.6225,1.6225,1.6222,1.6223,136300000.0
2006-03-09 19:54:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-03-09 19:55:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2006-03-09 19:57:00,1.6226,1.6229,1.6225,1.6225,136300000.0
2006-03-09 19:58:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2006-03-09 20:00:00,1.6228,1.623,1.6227,1.6227,136300000.0
2006-03-09 20:01:00,1.6229,1.623,1.6227,1.6227,136300000.0
2006-03-09 20:02:00,1.6226,1.6226,1.6223,1.6224,136300000.0
2006-03-09 20:03:00,1.6225,1.6226,1.6221,1.6221,136300000.0
2006-03-09 20:04:00,1.622,1.6221,1.6218,1.6218,136300000.0
2006-03-09 20:05:00,1.6217,1.622,1.6215,1.622,136300000.0
2006-03-09 20:06:00,1.6221,1.6221,1.6217,1.6218,136300000.0
2006-03-09 20:07:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-03-09 20:08:00,1.622,1.6221,1.6218,1.6221,136300000.0
2006-03-09 20:09:00,1.6222,1.6222,1.622,1.6221,136300000.0
2006-03-09 20:10:00,1.6222,1.6222,1.6218,1.622,136300000.0
2006-03-09 20:11:00,1.6219,1.6221,1.6219,1.622,136300000.0
2006-03-09 20:12:00,1.6219,1.6221,1.6219,1.622,136300000.0
2006-03-09 20:13:00,1.6221,1.6222,1.622,1.6221,136300000.0
2006-03-09 20:14:00,1.6223,1.6225,1.6222,1.6222,136300000.0
2006-03-09 20:15:00,1.6221,1.6224,1.6221,1.6223,136300000.0
2006-03-09 20:16:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-03-09 20:17:00,1.6221,1.6223,1.622,1.6221,136300000.0
2006-03-09 20:18:00,1.6223,1.6225,1.6223,1.6225,136300000.0
2006-03-09 20:19:00,1.6226,1.6229,1.6226,1.6228,136300000.0
2006-03-09 20:20:00,1.6227,1.6228,1.6227,1.6228,136300000.0
2006-03-09 20:21:00,1.6227,1.6232,1.6227,1.6232,136300000.0
2006-03-09 20:22:00,1.623,1.623,1.6225,1.6227,136300000.0
2006-03-09 20:23:00,1.6229,1.6229,1.6227,1.6227,136300000.0
2006-03-09 20:24:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2006-03-09 20:25:00,1.6224,1.6225,1.6223,1.6224,136300000.0
2006-03-09 20:26:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2006-03-09 20:27:00,1.6223,1.6224,1.6222,1.6222,136300000.0
2006-03-09 20:28:00,1.6221,1.6224,1.6221,1.6221,136300000.0
2006-03-09 20:29:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-09 20:30:00,1.6224,1.6224,1.6219,1.6221,136300000.0
2006-03-09 20:31:00,1.6222,1.6223,1.6221,1.6223,136300000.0
2006-03-09 20:32:00,1.6225,1.6226,1.6222,1.6222,136300000.0
2006-03-09 20:33:00,1.6224,1.6224,1.6222,1.6223,136300000.0
2006-03-09 20:34:00,1.6222,1.6224,1.6222,1.6224,136300000.0
2006-03-09 20:35:00,1.6222,1.6224,1.6222,1.6222,136300000.0
2006-03-09 20:36:00,1.6223,1.6225,1.6222,1.6225,136300000.0
2006-03-09 20:37:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2006-03-09 20:38:00,1.6225,1.6228,1.6225,1.6227,136300000.0
2006-03-09 20:39:00,1.6228,1.6228,1.6227,1.6228,136300000.0
2006-03-09 20:40:00,1.6227,1.6228,1.6225,1.6225,136300000.0
2006-03-09 20:41:00,1.6224,1.6225,1.6223,1.6223,136300000.0
2006-03-09 20:42:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-03-09 20:43:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2006-03-09 20:44:00,1.6224,1.6224,1.6222,1.6222,136300000.0
2006-03-09 20:45:00,1.6223,1.6227,1.6222,1.6225,136300000.0
2006-03-09 20:46:00,1.6227,1.6227,1.6225,1.6226,136300000.0
2006-03-09 20:47:00,1.6227,1.6233,1.6227,1.6228,136300000.0
2006-03-09 20:48:00,1.6229,1.623,1.6226,1.623,136300000.0
2006-03-09 20:49:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2006-03-09 20:50:00,1.6227,1.6228,1.6224,1.6224,136300000.0
2006-03-09 20:51:00,1.6226,1.6227,1.6224,1.6224,136300000.0
2006-03-09 20:52:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-03-09 20:53:00,1.6222,1.6226,1.6222,1.6225,136300000.0
2006-03-09 20:54:00,1.6226,1.6226,1.622,1.6221,136300000.0
2006-03-09 20:55:00,1.6222,1.6222,1.6217,1.6222,136300000.0
2006-03-09 20:56:00,1.6221,1.6222,1.622,1.622,136300000.0
2006-03-09 20:57:00,1.6221,1.6223,1.6221,1.6221,136300000.0
2006-03-09 20:58:00,1.6219,1.622,1.6213,1.6214,136300000.0
2006-03-09 20:59:00,1.6217,1.6217,1.6213,1.6217,136300000.0
2006-03-09 21:00:00,1.6216,1.6225,1.6215,1.6225,136300000.0
2006-03-09 21:01:00,1.6224,1.6225,1.6223,1.6224,136300000.0
2006-03-09 21:02:00,1.6225,1.6227,1.6225,1.6227,136300000.0
2006-03-09 21:03:00,1.6228,1.6228,1.6224,1.6228,136300000.0
2006-03-09 21:04:00,1.6226,1.6227,1.6223,1.6224,136300000.0
2006-03-09 21:05:00,1.6225,1.6226,1.6223,1.6223,136300000.0
2006-03-09 21:06:00,1.6224,1.6225,1.6223,1.6225,136300000.0
2006-03-09 21:07:00,1.6226,1.6227,1.6224,1.6227,136300000.0
2006-03-09 21:08:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2006-03-09 21:09:00,1.6224,1.6224,1.6221,1.6222,136300000.0
2006-03-09 21:10:00,1.6221,1.6222,1.6219,1.6219,136300000.0
2006-03-09 21:11:00,1.622,1.622,1.622,1.622,136300000.0
2006-03-09 21:12:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-03-09 21:13:00,1.6228,1.623,1.6224,1.6226,136300000.0
2006-03-09 21:15:00,1.6229,1.623,1.6229,1.623,136300000.0
2006-03-09 21:16:00,1.6231,1.6231,1.6225,1.6228,136300000.0
2006-03-09 21:18:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2006-03-09 21:19:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2006-03-09 21:20:00,1.6227,1.6228,1.6225,1.6225,136300000.0
2006-03-09 21:21:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-03-09 21:22:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2006-03-09 21:23:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2006-03-09 21:24:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2006-03-09 21:25:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2006-03-09 21:26:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2006-03-09 21:27:00,1.6225,1.6228,1.6225,1.6228,136300000.0
2006-03-09 21:28:00,1.6227,1.6234,1.6226,1.6232,136300000.0
2006-03-09 21:29:00,1.6231,1.6231,1.6227,1.623,136300000.0
2006-03-09 21:30:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2006-03-09 21:31:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2006-03-09 21:32:00,1.6222,1.6223,1.6222,1.6222,136300000.0
2006-03-09 21:33:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2006-03-09 21:34:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2006-03-09 21:35:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2006-03-09 21:36:00,1.6225,1.6226,1.6223,1.6224,136300000.0
2006-03-09 21:37:00,1.6225,1.6227,1.6223,1.6226,136300000.0
2006-03-09 21:38:00,1.6225,1.6226,1.6222,1.6222,136300000.0
2006-03-09 21:39:00,1.6223,1.6224,1.6222,1.6224,136300000.0
2006-03-09 21:40:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-03-09 21:41:00,1.6223,1.6224,1.622,1.622,136300000.0
2006-03-09 21:42:00,1.6221,1.6224,1.6219,1.6219,136300000.0
2006-03-09 21:43:00,1.6218,1.622,1.6215,1.6216,136300000.0
2006-03-09 21:44:00,1.6217,1.6219,1.6217,1.6217,136300000.0
2006-03-09 21:45:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2006-03-09 21:46:00,1.6219,1.622,1.6219,1.622,136300000.0
2006-03-09 21:47:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2006-03-09 21:48:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2006-03-09 21:49:00,1.6218,1.6219,1.6217,1.6219,136300000.0
2006-03-09 21:50:00,1.622,1.6221,1.6219,1.6219,136300000.0
2006-03-09 21:51:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-03-09 21:52:00,1.6219,1.6219,1.6218,1.6218,136300000.0
2006-03-09 21:53:00,1.6217,1.6217,1.6212,1.6214,136300000.0
2006-03-09 21:54:00,1.6213,1.6213,1.6213,1.6213,136300000.0
2006-03-09 21:55:00,1.621,1.6213,1.621,1.6211,136300000.0
2006-03-09 21:56:00,1.621,1.6212,1.6208,1.6209,136300000.0
2006-03-09 21:57:00,1.6211,1.6211,1.621,1.6211,136300000.0
2006-03-09 21:58:00,1.621,1.621,1.621,1.621,136300000.0
2006-03-09 21:59:00,1.6209,1.621,1.6209,1.621,136300000.0
2006-03-09 22:00:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2006-03-09 22:01:00,1.6209,1.621,1.6208,1.621,136300000.0
2006-03-09 22:02:00,1.6209,1.621,1.6209,1.6209,136300000.0
2006-03-09 22:03:00,1.621,1.621,1.6209,1.6209,136300000.0
2006-03-09 22:04:00,1.621,1.6212,1.621,1.6211,136300000.0
2006-03-09 22:06:00,1.621,1.6212,1.6209,1.621,136300000.0
2006-03-09 22:09:00,1.6209,1.621,1.6209,1.6209,136300000.0
2006-03-09 22:10:00,1.6211,1.6211,1.6209,1.6211,136300000.0
2006-03-09 22:11:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2006-03-09 22:12:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2006-03-09 22:13:00,1.6219,1.6219,1.6216,1.6217,136300000.0
2006-03-09 22:14:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2006-03-09 22:15:00,1.6218,1.6218,1.6215,1.6215,136300000.0
2006-03-09 22:16:00,1.6216,1.6216,1.6213,1.6213,136300000.0
2006-03-09 22:17:00,1.6212,1.6214,1.6212,1.6214,136300000.0
2006-03-09 22:18:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2006-03-09 22:19:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2006-03-09 22:20:00,1.6217,1.622,1.6217,1.622,136300000.0
2006-03-09 22:21:00,1.6219,1.6222,1.6219,1.6221,136300000.0
2006-03-09 22:22:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-03-09 22:26:00,1.6218,1.6222,1.6218,1.6221,136300000.0
2006-03-09 22:27:00,1.622,1.622,1.622,1.622,136300000.0
2006-03-09 22:28:00,1.6219,1.6221,1.6219,1.622,136300000.0
2006-03-09 22:29:00,1.6221,1.6221,1.622,1.622,136300000.0
2006-03-09 22:30:00,1.6221,1.6222,1.622,1.6222,136300000.0
2006-03-09 22:31:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-03-09 22:32:00,1.6222,1.6222,1.6219,1.622,136300000.0
2006-03-09 22:33:00,1.6218,1.622,1.6218,1.6218,136300000.0
2006-03-09 22:34:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2006-03-09 22:35:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2006-03-09 22:36:00,1.6218,1.6218,1.6214,1.6217,136300000.0
2006-03-09 22:37:00,1.6218,1.6219,1.6216,1.6217,136300000.0
2006-03-09 22:38:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-03-09 22:39:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2006-03-09 22:40:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2006-03-09 22:42:00,1.6216,1.6216,1.6214,1.6215,136300000.0
2006-03-09 22:43:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2006-03-09 22:46:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2006-03-09 22:47:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2006-03-09 22:48:00,1.6215,1.6215,1.6212,1.6212,136300000.0
2006-03-09 22:49:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2006-03-09 22:50:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2006-03-09 22:51:00,1.6213,1.6217,1.6211,1.6215,136300000.0
2006-03-09 22:52:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-03-09 22:53:00,1.621,1.6213,1.621,1.6213,136300000.0
2006-03-09 22:54:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2006-03-09 22:55:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2006-03-09 22:57:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2006-03-09 22:58:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2006-03-09 22:59:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2006-03-09 23:00:00,1.6216,1.6216,1.6213,1.6214,136300000.0
2006-03-09 23:01:00,1.6216,1.622,1.6214,1.6219,136300000.0
2006-03-09 23:02:00,1.622,1.622,1.6219,1.6219,136300000.0
2006-03-09 23:03:00,1.622,1.622,1.6219,1.622,136300000.0
2006-03-09 23:04:00,1.6221,1.6221,1.6217,1.6217,136300000.0
2006-03-09 23:05:00,1.6216,1.6218,1.6216,1.6218,136300000.0
2006-03-09 23:06:00,1.6219,1.6222,1.6219,1.6221,136300000.0
2006-03-09 23:07:00,1.6222,1.6223,1.6221,1.6222,136300000.0
2006-03-09 23:08:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-03-09 23:09:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2006-03-09 23:10:00,1.622,1.622,1.6215,1.6219,136300000.0
2006-03-09 23:11:00,1.6217,1.6219,1.6216,1.6218,136300000.0
2006-03-09 23:12:00,1.622,1.622,1.6217,1.6219,136300000.0
2006-03-09 23:13:00,1.6218,1.6222,1.6218,1.6221,136300000.0
2006-03-09 23:14:00,1.6219,1.6223,1.6219,1.6223,136300000.0
2006-03-09 23:15:00,1.6222,1.6223,1.6222,1.6222,136300000.0
2006-03-09 23:16:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-03-09 23:17:00,1.622,1.6221,1.622,1.6221,136300000.0
2006-03-09 23:18:00,1.6224,1.6227,1.6224,1.6227,136300000.0
2006-03-09 23:19:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2006-03-09 23:20:00,1.6227,1.6228,1.6227,1.6227,136300000.0
2006-03-09 23:21:00,1.6228,1.6228,1.6226,1.6227,136300000.0
2006-03-09 23:22:00,1.6226,1.6227,1.6226,1.6226,136300000.0
2006-03-09 23:23:00,1.6224,1.6226,1.6224,1.6225,136300000.0
2006-03-09 23:24:00,1.6226,1.6226,1.6221,1.6221,136300000.0
2006-03-09 23:25:00,1.6223,1.6225,1.6223,1.6225,136300000.0
2006-03-09 23:26:00,1.6224,1.6224,1.6223,1.6224,136300000.0
2006-03-09 23:27:00,1.6223,1.6224,1.6222,1.6223,136300000.0
2006-03-09 23:28:00,1.6225,1.6226,1.6224,1.6224,136300000.0
2006-03-09 23:29:00,1.6225,1.6225,1.6222,1.6224,136300000.0
2006-03-09 23:30:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2006-03-09 23:31:00,1.6222,1.6224,1.6222,1.6223,136300000.0
2006-03-09 23:32:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-03-09 23:33:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-09 23:34:00,1.6222,1.6223,1.6221,1.6223,136300000.0
2006-03-09 23:35:00,1.6222,1.6222,1.6221,1.6221,136300000.0
2006-03-09 23:36:00,1.6222,1.6223,1.6221,1.6221,136300000.0
2006-03-09 23:37:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-09 23:38:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2006-03-09 23:39:00,1.6222,1.6223,1.6219,1.6223,136300000.0
2006-03-09 23:40:00,1.6222,1.6222,1.6217,1.6217,136300000.0
2006-03-09 23:41:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2006-03-09 23:42:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2006-03-09 23:43:00,1.6217,1.6217,1.6214,1.6215,136300000.0
2006-03-09 23:44:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2006-03-09 23:45:00,1.6212,1.6216,1.6211,1.6214,136300000.0
2006-03-09 23:46:00,1.6215,1.6218,1.6214,1.6215,136300000.0
2006-03-09 23:47:00,1.6218,1.6218,1.6216,1.6218,136300000.0
2006-03-09 23:48:00,1.6219,1.622,1.6217,1.6219,136300000.0
2006-03-09 23:49:00,1.6218,1.6219,1.6217,1.6218,136300000.0
2006-03-09 23:50:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2006-03-09 23:51:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2006-03-09 23:52:00,1.6217,1.6219,1.6214,1.6217,136300000.0
2006-03-09 23:53:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-03-09 23:54:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-03-09 23:55:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2006-03-09 23:56:00,1.622,1.6221,1.6219,1.6221,136300000.0
2006-03-09 23:57:00,1.6222,1.6222,1.6221,1.6221,136300000.0
2006-03-09 23:58:00,1.6219,1.6223,1.6217,1.6223,136300000.0
2006-03-09 23:59:00,1.6222,1.6224,1.6222,1.6222,136300000.0
2006-03-10 00:00:00,1.6221,1.6221,1.6219,1.622,136300000.0
2006-03-10 00:01:00,1.6219,1.6222,1.6219,1.6222,136300000.0
2006-03-10 00:02:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2006-03-10 00:03:00,1.6224,1.6224,1.6222,1.6223,136300000.0
2006-03-10 00:05:00,1.6224,1.6224,1.6221,1.6221,136300000.0
2006-03-10 00:06:00,1.6222,1.6224,1.6221,1.6223,136300000.0
2006-03-10 00:07:00,1.6222,1.6222,1.6216,1.622,136300000.0
2006-03-10 00:08:00,1.6221,1.6223,1.622,1.6221,136300000.0
2006-03-10 00:09:00,1.622,1.6222,1.622,1.6221,136300000.0
2006-03-10 00:10:00,1.6222,1.6222,1.6221,1.6222,136300000.0
2006-03-10 00:11:00,1.6221,1.6224,1.6221,1.6223,136300000.0
2006-03-10 00:12:00,1.6224,1.6225,1.6222,1.6223,136300000.0
2006-03-10 00:13:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2006-03-10 00:14:00,1.6224,1.6225,1.622,1.622,136300000.0
2006-03-10 00:15:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-03-10 00:16:00,1.622,1.6221,1.6215,1.6218,136300000.0
2006-03-10 00:17:00,1.6217,1.622,1.6216,1.6218,136300000.0
2006-03-10 00:18:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-03-10 00:19:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2006-03-10 00:20:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2006-03-10 00:21:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2006-03-10 00:22:00,1.6216,1.6217,1.6213,1.6214,136300000.0
2006-03-10 00:23:00,1.6215,1.6216,1.6213,1.6213,136300000.0
2006-03-10 00:24:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2006-03-10 00:25:00,1.6212,1.6213,1.6212,1.6212,136300000.0
2006-03-10 00:26:00,1.6211,1.6212,1.621,1.621,136300000.0
2006-03-10 00:27:00,1.6211,1.6213,1.6211,1.6213,136300000.0
2006-03-10 00:28:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-03-10 00:29:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2006-03-10 00:30:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2006-03-10 00:31:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2006-03-10 00:32:00,1.621,1.6211,1.621,1.6211,136300000.0
2006-03-10 00:33:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2006-03-10 00:34:00,1.621,1.6211,1.621,1.621,136300000.0
2006-03-10 00:35:00,1.6211,1.6211,1.6208,1.621,136300000.0
2006-03-10 00:36:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2006-03-10 00:37:00,1.621,1.6214,1.621,1.6213,136300000.0
2006-03-10 00:38:00,1.6214,1.6217,1.6213,1.6214,136300000.0
2006-03-10 00:39:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2006-03-10 00:40:00,1.621,1.6213,1.621,1.6212,136300000.0
2006-03-10 00:41:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2006-03-10 00:42:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2006-03-10 00:43:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2006-03-10 00:44:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2006-03-10 00:45:00,1.6215,1.6215,1.6215,1.6215,136300000.0
2006-03-10 00:46:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2006-03-10 00:47:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2006-03-10 00:48:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2006-03-10 00:49:00,1.6214,1.6214,1.6211,1.6212,136300000.0
2006-03-10 00:50:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2006-03-10 00:52:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-03-10 00:53:00,1.621,1.6211,1.621,1.6211,136300000.0
2006-03-10 00:54:00,1.6212,1.6212,1.621,1.6211,136300000.0
2006-03-10 00:55:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2006-03-10 00:56:00,1.621,1.6211,1.621,1.6211,136300000.0
2006-03-10 00:57:00,1.621,1.621,1.621,1.621,136300000.0
2006-03-10 00:58:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-03-10 00:59:00,1.621,1.6212,1.621,1.6211,136300000.0
2006-03-10 01:00:00,1.6212,1.6212,1.6209,1.6209,136300000.0
2006-03-10 01:01:00,1.6211,1.6211,1.6208,1.6211,136300000.0
2006-03-10 01:02:00,1.6212,1.6212,1.6207,1.6207,136300000.0
2006-03-10 01:03:00,1.6206,1.621,1.6206,1.6209,136300000.0
2006-03-10 01:04:00,1.6208,1.621,1.6205,1.6205,136300000.0
2006-03-10 01:05:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2006-03-10 01:06:00,1.6208,1.6209,1.6206,1.6207,136300000.0
2006-03-10 01:07:00,1.6206,1.621,1.6206,1.621,136300000.0
2006-03-10 01:08:00,1.6209,1.6209,1.6205,1.6208,136300000.0
2006-03-10 01:09:00,1.6207,1.6212,1.6206,1.6211,136300000.0
2006-03-10 01:10:00,1.621,1.621,1.6202,1.6202,136300000.0
2006-03-10 01:11:00,1.619,1.6214,1.619,1.6208,136300000.0
2006-03-10 01:12:00,1.6204,1.6205,1.6202,1.6203,136300000.0
2006-03-10 01:13:00,1.6204,1.6204,1.62,1.6203,136300000.0
2006-03-10 01:14:00,1.6204,1.6208,1.6203,1.6205,136300000.0
2006-03-10 01:15:00,1.6204,1.6206,1.62,1.6201,136300000.0
2006-03-10 01:16:00,1.6199,1.6201,1.6198,1.6198,136300000.0
2006-03-10 01:17:00,1.6197,1.6199,1.6195,1.6197,136300000.0
2006-03-10 01:18:00,1.6198,1.6198,1.6195,1.6197,136300000.0
2006-03-10 01:19:00,1.6196,1.6197,1.6195,1.6195,136300000.0
2006-03-10 01:20:00,1.6194,1.6196,1.6192,1.6193,136300000.0
2006-03-10 01:21:00,1.6192,1.6194,1.619,1.6194,136300000.0
2006-03-10 01:22:00,1.6192,1.6195,1.6191,1.6195,136300000.0
2006-03-10 01:23:00,1.6196,1.6197,1.6193,1.6193,136300000.0
2006-03-10 01:24:00,1.6194,1.6196,1.6194,1.6194,136300000.0
2006-03-10 01:25:00,1.6195,1.6195,1.6191,1.6194,136300000.0
2006-03-10 01:26:00,1.6195,1.6195,1.6193,1.6194,136300000.0
2006-03-10 01:27:00,1.6193,1.6195,1.6192,1.6192,136300000.0
2006-03-10 01:28:00,1.6196,1.6197,1.6194,1.6194,136300000.0
2006-03-10 01:29:00,1.619,1.6195,1.6189,1.619,136300000.0
2006-03-10 01:30:00,1.6189,1.6191,1.6186,1.6187,136300000.0
2006-03-10 01:31:00,1.6189,1.6191,1.6184,1.6188,136300000.0
2006-03-10 01:32:00,1.619,1.619,1.6184,1.6184,136300000.0
2006-03-10 01:33:00,1.6185,1.6186,1.6184,1.6185,136300000.0
2006-03-10 01:34:00,1.6184,1.6189,1.618,1.6187,136300000.0
2006-03-10 01:35:00,1.6184,1.6192,1.6184,1.6187,136300000.0
2006-03-10 01:36:00,1.6191,1.6192,1.6186,1.619,136300000.0
2006-03-10 01:37:00,1.6191,1.6191,1.6186,1.6189,136300000.0
2006-03-10 01:38:00,1.6191,1.6191,1.6187,1.6188,136300000.0
2006-03-10 01:39:00,1.619,1.619,1.6187,1.6189,136300000.0
2006-03-10 01:40:00,1.6188,1.6188,1.6182,1.6188,136300000.0
2006-03-10 01:41:00,1.6187,1.6188,1.6184,1.6184,136300000.0
2006-03-10 01:42:00,1.6186,1.6186,1.6184,1.6184,136300000.0
2006-03-10 01:43:00,1.6183,1.6184,1.6182,1.6182,136300000.0
2006-03-10 01:44:00,1.6181,1.6187,1.618,1.6186,136300000.0
2006-03-10 01:45:00,1.6185,1.6186,1.6184,1.6185,136300000.0
2006-03-10 01:46:00,1.6186,1.6188,1.6186,1.6188,136300000.0
2006-03-10 01:47:00,1.6187,1.6188,1.6185,1.6185,136300000.0
2006-03-10 01:48:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2006-03-10 01:49:00,1.6184,1.6184,1.6181,1.6181,136300000.0
2006-03-10 01:50:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-03-10 01:51:00,1.6182,1.6182,1.6178,1.6179,136300000.0
2006-03-10 01:52:00,1.618,1.6182,1.6179,1.6182,136300000.0
2006-03-10 01:53:00,1.6181,1.6183,1.6178,1.6178,136300000.0
2006-03-10 01:54:00,1.6179,1.618,1.6177,1.6179,136300000.0
2006-03-10 01:55:00,1.6183,1.6183,1.6179,1.6181,136300000.0
2006-03-10 01:56:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-03-10 01:57:00,1.618,1.618,1.6177,1.6178,136300000.0
2006-03-10 01:58:00,1.6179,1.6184,1.6179,1.6184,136300000.0
2006-03-10 01:59:00,1.6183,1.6185,1.6182,1.6183,136300000.0
2006-03-10 02:00:00,1.6184,1.6187,1.6181,1.6185,136300000.0
2006-03-10 02:01:00,1.6183,1.6187,1.6183,1.6187,136300000.0
2006-03-10 02:02:00,1.6188,1.6188,1.6184,1.6186,136300000.0
2006-03-10 02:03:00,1.6184,1.6191,1.6183,1.619,136300000.0
2006-03-10 02:04:00,1.6193,1.62,1.6191,1.6195,136300000.0
2006-03-10 02:05:00,1.6197,1.6197,1.6193,1.6194,136300000.0
2006-03-10 02:06:00,1.6196,1.6196,1.619,1.6191,136300000.0
2006-03-10 02:07:00,1.6192,1.6194,1.6189,1.6193,136300000.0
2006-03-10 02:08:00,1.6192,1.6194,1.6189,1.619,136300000.0
2006-03-10 02:09:00,1.6189,1.6193,1.6184,1.6185,136300000.0
2006-03-10 02:10:00,1.6184,1.6186,1.6181,1.6182,136300000.0
2006-03-10 02:11:00,1.6181,1.6188,1.6181,1.6185,136300000.0
2006-03-10 02:12:00,1.6186,1.6187,1.6181,1.6181,136300000.0
2006-03-10 02:13:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-03-10 02:14:00,1.6182,1.6184,1.6181,1.6183,136300000.0
2006-03-10 02:15:00,1.6182,1.6186,1.6181,1.6185,136300000.0
2006-03-10 02:16:00,1.6186,1.6194,1.6186,1.6193,136300000.0
2006-03-10 02:17:00,1.6192,1.6196,1.6192,1.6195,136300000.0
2006-03-10 02:18:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-03-10 02:19:00,1.6194,1.6198,1.6192,1.6192,136300000.0
2006-03-10 02:20:00,1.619,1.619,1.6183,1.6185,136300000.0
2006-03-10 02:21:00,1.6187,1.6193,1.6186,1.6189,136300000.0
2006-03-10 02:22:00,1.619,1.6192,1.6189,1.6192,136300000.0
2006-03-10 02:23:00,1.6193,1.6196,1.619,1.6195,136300000.0
2006-03-10 02:24:00,1.6194,1.6198,1.6194,1.6195,136300000.0
2006-03-10 02:25:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2006-03-10 02:26:00,1.6195,1.6199,1.6193,1.6195,136300000.0
2006-03-10 02:27:00,1.6196,1.6198,1.6195,1.6196,136300000.0
2006-03-10 02:28:00,1.6195,1.6196,1.6194,1.6194,136300000.0
2006-03-10 02:29:00,1.6193,1.6198,1.6193,1.6198,136300000.0
2006-03-10 02:30:00,1.6197,1.6199,1.6195,1.6198,136300000.0
2006-03-10 02:31:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-03-10 02:32:00,1.6201,1.6201,1.6198,1.6199,136300000.0
2006-03-10 02:33:00,1.62,1.62,1.6197,1.6198,136300000.0
2006-03-10 02:34:00,1.6197,1.6199,1.6197,1.6199,136300000.0
2006-03-10 02:35:00,1.62,1.62,1.6198,1.62,136300000.0
2006-03-10 02:36:00,1.6199,1.6201,1.6199,1.6199,136300000.0
2006-03-10 02:37:00,1.62,1.6203,1.62,1.6203,136300000.0
2006-03-10 02:38:00,1.6202,1.6202,1.6199,1.62,136300000.0
2006-03-10 02:39:00,1.6199,1.6199,1.6197,1.6198,136300000.0
2006-03-10 02:40:00,1.6197,1.6197,1.6194,1.6194,136300000.0
2006-03-10 02:41:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-03-10 02:42:00,1.6193,1.6194,1.6192,1.6192,136300000.0
2006-03-10 02:43:00,1.6194,1.6195,1.6193,1.6194,136300000.0
2006-03-10 02:45:00,1.6192,1.6195,1.6191,1.6194,136300000.0
2006-03-10 02:46:00,1.6199,1.62,1.6194,1.6196,136300000.0
2006-03-10 02:47:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-03-10 02:48:00,1.6195,1.6195,1.6194,1.6194,136300000.0
2006-03-10 02:49:00,1.6193,1.6193,1.6192,1.6193,136300000.0
2006-03-10 02:50:00,1.6191,1.6195,1.6191,1.6195,136300000.0
2006-03-10 02:51:00,1.6194,1.6195,1.6194,1.6194,136300000.0
2006-03-10 02:52:00,1.6195,1.6196,1.6193,1.6194,136300000.0
2006-03-10 02:53:00,1.6193,1.6195,1.6192,1.6194,136300000.0
2006-03-10 02:54:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-03-10 02:55:00,1.6196,1.6199,1.6195,1.6197,136300000.0
2006-03-10 02:56:00,1.6196,1.6197,1.6194,1.6194,136300000.0
2006-03-10 02:57:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-03-10 02:58:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-03-10 02:59:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-03-10 03:00:00,1.6192,1.6196,1.6191,1.6192,136300000.0
2006-03-10 03:01:00,1.6193,1.6201,1.6193,1.6195,136300000.0
2006-03-10 03:02:00,1.6196,1.6197,1.6194,1.6196,136300000.0
2006-03-10 03:03:00,1.6197,1.6197,1.6195,1.6195,136300000.0
2006-03-10 03:04:00,1.6196,1.6196,1.6194,1.6194,136300000.0
2006-03-10 03:05:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-03-10 03:06:00,1.6196,1.6197,1.6194,1.6197,136300000.0
2006-03-10 03:08:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-03-10 03:09:00,1.6194,1.6195,1.6193,1.6195,136300000.0
2006-03-10 03:10:00,1.6196,1.6196,1.6196,1.6196,136300000.0
2006-03-10 03:11:00,1.6197,1.6198,1.6196,1.6197,136300000.0
2006-03-10 03:12:00,1.6195,1.6196,1.6194,1.6195,136300000.0
2006-03-10 03:13:00,1.6196,1.6197,1.6195,1.6196,136300000.0
2006-03-10 03:14:00,1.6195,1.6195,1.6193,1.6194,136300000.0
2006-03-10 03:15:00,1.6198,1.6198,1.6193,1.6194,136300000.0
2006-03-10 03:17:00,1.6195,1.6197,1.6195,1.6197,136300000.0
2006-03-10 03:18:00,1.6198,1.6198,1.6198,1.6198,136300000.0
2006-03-10 03:20:00,1.6199,1.6203,1.6196,1.6203,136300000.0
2006-03-10 03:21:00,1.6205,1.6205,1.6203,1.6203,136300000.0
2006-03-10 03:22:00,1.6202,1.6204,1.6201,1.6201,136300000.0
2006-03-10 03:24:00,1.6203,1.6203,1.6201,1.6201,136300000.0
2006-03-10 03:26:00,1.6202,1.6203,1.6197,1.6199,136300000.0
2006-03-10 03:27:00,1.62,1.62,1.6199,1.62,136300000.0
2006-03-10 03:28:00,1.6199,1.6205,1.6199,1.6205,136300000.0
2006-03-10 03:29:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2006-03-10 03:30:00,1.6205,1.6205,1.6202,1.6204,136300000.0
2006-03-10 03:31:00,1.6203,1.6205,1.6203,1.6204,136300000.0
2006-03-10 03:32:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-03-10 03:33:00,1.6204,1.6205,1.6203,1.6204,136300000.0
2006-03-10 03:34:00,1.6205,1.6205,1.6202,1.6203,136300000.0
2006-03-10 03:35:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2006-03-10 03:37:00,1.6201,1.6204,1.6201,1.6202,136300000.0
2006-03-10 03:38:00,1.6201,1.6202,1.62,1.62,136300000.0
2006-03-10 03:39:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-03-10 03:40:00,1.6199,1.6199,1.6198,1.6199,136300000.0
2006-03-10 03:41:00,1.6198,1.6199,1.6195,1.6199,136300000.0
2006-03-10 03:42:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-03-10 03:43:00,1.62,1.62,1.6198,1.6199,136300000.0
2006-03-10 03:44:00,1.6198,1.6204,1.6198,1.6204,136300000.0
2006-03-10 03:45:00,1.6203,1.6204,1.62,1.6202,136300000.0
2006-03-10 03:46:00,1.6201,1.6204,1.6201,1.6201,136300000.0
2006-03-10 03:47:00,1.6202,1.6202,1.6199,1.6199,136300000.0
2006-03-10 03:48:00,1.6196,1.6198,1.6194,1.6194,136300000.0
2006-03-10 03:49:00,1.6196,1.6198,1.6194,1.6198,136300000.0
2006-03-10 03:50:00,1.62,1.62,1.6197,1.6197,136300000.0
2006-03-10 03:51:00,1.6198,1.6198,1.6194,1.6196,136300000.0
2006-03-10 03:52:00,1.6194,1.6197,1.6194,1.6196,136300000.0
2006-03-10 03:53:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-03-10 03:55:00,1.6198,1.6198,1.6195,1.6196,136300000.0
2006-03-10 03:56:00,1.6195,1.6195,1.6192,1.6192,136300000.0
2006-03-10 03:57:00,1.6194,1.6194,1.6192,1.6192,136300000.0
2006-03-10 03:58:00,1.6193,1.6197,1.6192,1.6194,136300000.0
2006-03-10 03:59:00,1.6193,1.6195,1.6193,1.6194,136300000.0
2006-03-10 04:00:00,1.6193,1.6198,1.6193,1.6194,136300000.0
2006-03-10 04:01:00,1.6196,1.6197,1.6194,1.6194,136300000.0
2006-03-10 04:02:00,1.6195,1.6196,1.6193,1.6193,136300000.0
2006-03-10 04:03:00,1.6192,1.6193,1.619,1.6193,136300000.0
2006-03-10 04:04:00,1.6192,1.6194,1.619,1.619,136300000.0
2006-03-10 04:05:00,1.6191,1.6192,1.6191,1.6192,136300000.0
2006-03-10 04:06:00,1.6191,1.6192,1.619,1.6191,136300000.0
2006-03-10 04:07:00,1.6192,1.6192,1.6191,1.6192,136300000.0
2006-03-10 04:08:00,1.6193,1.6193,1.6193,1.6193,136300000.0
2006-03-10 04:09:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-03-10 04:10:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-03-10 04:11:00,1.6191,1.6191,1.619,1.619,136300000.0
2006-03-10 04:12:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-03-10 04:13:00,1.6192,1.6192,1.619,1.619,136300000.0
2006-03-10 04:15:00,1.6191,1.6193,1.6191,1.6193,136300000.0
2006-03-10 04:16:00,1.6192,1.6195,1.6192,1.6195,136300000.0
2006-03-10 04:18:00,1.6194,1.6195,1.6193,1.6193,136300000.0
2006-03-10 04:19:00,1.6194,1.6194,1.6193,1.6193,136300000.0
2006-03-10 04:20:00,1.6192,1.6195,1.6192,1.6195,136300000.0
2006-03-10 04:21:00,1.6194,1.6194,1.6194,1.6194,136300000.0
2006-03-10 04:24:00,1.6195,1.6195,1.6193,1.6193,136300000.0
2006-03-10 04:25:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-03-10 04:26:00,1.6193,1.6193,1.6192,1.6192,136300000.0
2006-03-10 04:30:00,1.6191,1.6193,1.619,1.6192,136300000.0
2006-03-10 04:31:00,1.6191,1.6192,1.619,1.619,136300000.0
2006-03-10 04:32:00,1.6191,1.6193,1.619,1.619,136300000.0
2006-03-10 04:33:00,1.6189,1.6191,1.6188,1.6188,136300000.0
2006-03-10 04:34:00,1.6189,1.619,1.6188,1.6189,136300000.0
2006-03-10 04:35:00,1.6188,1.619,1.6188,1.619,136300000.0
2006-03-10 04:36:00,1.6191,1.6192,1.6189,1.6191,136300000.0
2006-03-10 04:37:00,1.6192,1.6192,1.619,1.6192,136300000.0
2006-03-10 04:38:00,1.619,1.619,1.619,1.619,136300000.0
2006-03-10 04:39:00,1.6191,1.6192,1.619,1.6191,136300000.0
2006-03-10 04:40:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-03-10 04:41:00,1.6192,1.6192,1.6191,1.6191,136300000.0
2006-03-10 04:42:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-03-10 04:43:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2006-03-10 04:44:00,1.6195,1.6196,1.6195,1.6195,136300000.0
2006-03-10 04:45:00,1.6196,1.6196,1.6193,1.6193,136300000.0
2006-03-10 04:46:00,1.6194,1.6196,1.6194,1.6196,136300000.0
2006-03-10 04:47:00,1.6195,1.6196,1.6195,1.6196,136300000.0
2006-03-10 04:48:00,1.6198,1.6199,1.6198,1.6198,136300000.0
2006-03-10 04:49:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-10 04:50:00,1.6197,1.6201,1.6196,1.62,136300000.0
2006-03-10 04:51:00,1.6198,1.62,1.6198,1.6199,136300000.0
2006-03-10 04:52:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-03-10 04:53:00,1.62,1.6201,1.6199,1.62,136300000.0
2006-03-10 04:55:00,1.6201,1.6203,1.6199,1.62,136300000.0
2006-03-10 04:56:00,1.6201,1.6201,1.6199,1.62,136300000.0
2006-03-10 04:57:00,1.6199,1.62,1.6199,1.62,136300000.0
2006-03-10 04:58:00,1.6201,1.6201,1.62,1.6201,136300000.0
2006-03-10 04:59:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2006-03-10 05:01:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2006-03-10 05:02:00,1.6203,1.6204,1.6202,1.6202,136300000.0
2006-03-10 05:03:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2006-03-10 05:04:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2006-03-10 05:05:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-03-10 05:06:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-03-10 05:08:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2006-03-10 05:09:00,1.6206,1.6207,1.6203,1.6204,136300000.0
2006-03-10 05:10:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2006-03-10 05:11:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2006-03-10 05:12:00,1.6205,1.6205,1.6204,1.6204,136300000.0
2006-03-10 05:13:00,1.6205,1.6206,1.6204,1.6206,136300000.0
2006-03-10 05:14:00,1.6207,1.6207,1.6204,1.6206,136300000.0
2006-03-10 05:15:00,1.6204,1.6206,1.6203,1.6206,136300000.0
2006-03-10 05:16:00,1.6207,1.6207,1.6203,1.6203,136300000.0
2006-03-10 05:17:00,1.6204,1.6207,1.6202,1.6207,136300000.0
2006-03-10 05:18:00,1.6206,1.6208,1.6203,1.6207,136300000.0
2006-03-10 05:19:00,1.6208,1.621,1.6207,1.6209,136300000.0
2006-03-10 05:20:00,1.6207,1.6208,1.6205,1.6206,136300000.0
2006-03-10 05:21:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2006-03-10 05:22:00,1.6207,1.621,1.6206,1.6206,136300000.0
2006-03-10 05:23:00,1.6205,1.6207,1.6205,1.6205,136300000.0
2006-03-10 05:24:00,1.6206,1.6206,1.6203,1.6204,136300000.0
2006-03-10 05:26:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2006-03-10 05:27:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2006-03-10 05:28:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2006-03-10 05:29:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2006-03-10 05:30:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2006-03-10 05:31:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2006-03-10 05:32:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-03-10 05:33:00,1.6204,1.6205,1.6201,1.6204,136300000.0
2006-03-10 05:34:00,1.6203,1.6204,1.6201,1.6202,136300000.0
2006-03-10 05:35:00,1.6201,1.6205,1.6201,1.6204,136300000.0
2006-03-10 05:37:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2006-03-10 05:38:00,1.6203,1.6204,1.6201,1.6202,136300000.0
2006-03-10 05:39:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2006-03-10 05:40:00,1.6201,1.6204,1.6201,1.6203,136300000.0
2006-03-10 05:41:00,1.6202,1.6203,1.6201,1.6203,136300000.0
2006-03-10 05:42:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2006-03-10 05:43:00,1.6202,1.6203,1.6202,1.6203,136300000.0
2006-03-10 05:45:00,1.6205,1.6207,1.6205,1.6206,136300000.0
2006-03-10 05:46:00,1.6207,1.6212,1.6207,1.6212,136300000.0
2006-03-10 05:47:00,1.621,1.621,1.6205,1.6205,136300000.0
2006-03-10 05:48:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2006-03-10 05:49:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2006-03-10 05:50:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-03-10 05:51:00,1.6206,1.6206,1.6201,1.6201,136300000.0
2006-03-10 05:52:00,1.6202,1.6203,1.62,1.62,136300000.0
2006-03-10 05:53:00,1.6201,1.6201,1.62,1.62,136300000.0
2006-03-10 05:54:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-03-10 05:55:00,1.62,1.6203,1.62,1.6202,136300000.0
2006-03-10 05:56:00,1.6201,1.6202,1.62,1.62,136300000.0
2006-03-10 05:57:00,1.6199,1.6199,1.6199,1.6199,136300000.0
2006-03-10 05:58:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-03-10 05:59:00,1.6202,1.6202,1.62,1.62,136300000.0
2006-03-10 06:00:00,1.6201,1.6201,1.62,1.62,136300000.0
2006-03-10 06:01:00,1.6201,1.6203,1.62,1.62,136300000.0
2006-03-10 06:02:00,1.6202,1.6206,1.6202,1.6206,136300000.0
2006-03-10 06:03:00,1.6205,1.6205,1.6202,1.6202,136300000.0
2006-03-10 06:04:00,1.6204,1.6204,1.62,1.6203,136300000.0
2006-03-10 06:05:00,1.6204,1.6205,1.6203,1.6203,136300000.0
2006-03-10 06:06:00,1.6204,1.6204,1.6201,1.6202,136300000.0
2006-03-10 06:07:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-03-10 06:08:00,1.6204,1.6206,1.6203,1.6205,136300000.0
2006-03-10 06:09:00,1.6206,1.6206,1.6203,1.6204,136300000.0
2006-03-10 06:10:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2006-03-10 06:11:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-03-10 06:12:00,1.6206,1.6208,1.6205,1.6206,136300000.0
2006-03-10 06:13:00,1.6205,1.6206,1.6203,1.6204,136300000.0
2006-03-10 06:14:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2006-03-10 06:15:00,1.6203,1.6204,1.6203,1.6204,136300000.0
2006-03-10 06:17:00,1.6203,1.6206,1.6202,1.6203,136300000.0
2006-03-10 06:19:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2006-03-10 06:20:00,1.62,1.6203,1.6199,1.6202,136300000.0
2006-03-10 06:21:00,1.6203,1.6203,1.6198,1.6199,136300000.0
2006-03-10 06:22:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-03-10 06:25:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-03-10 06:26:00,1.6201,1.6201,1.62,1.6201,136300000.0
2006-03-10 06:27:00,1.62,1.6203,1.62,1.6203,136300000.0
2006-03-10 06:28:00,1.6204,1.6207,1.6203,1.6204,136300000.0
2006-03-10 06:29:00,1.6202,1.6204,1.6202,1.6203,136300000.0
2006-03-10 06:30:00,1.6202,1.6203,1.62,1.6202,136300000.0
2006-03-10 06:31:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-03-10 06:32:00,1.6202,1.6202,1.6202,1.6202,136300000.0
2006-03-10 06:33:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2006-03-10 06:34:00,1.6202,1.6206,1.6202,1.6203,136300000.0
2006-03-10 06:35:00,1.6202,1.6205,1.6201,1.6204,136300000.0
2006-03-10 06:36:00,1.6203,1.6203,1.62,1.62,136300000.0
2006-03-10 06:37:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2006-03-10 06:38:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2006-03-10 06:39:00,1.6206,1.6208,1.6204,1.6204,136300000.0
2006-03-10 06:40:00,1.6205,1.6207,1.6203,1.6203,136300000.0
2006-03-10 06:41:00,1.6202,1.6203,1.6201,1.6201,136300000.0
2006-03-10 06:42:00,1.6203,1.6207,1.6202,1.6207,136300000.0
2006-03-10 06:44:00,1.6209,1.621,1.6204,1.6204,136300000.0
2006-03-10 06:45:00,1.6206,1.621,1.6205,1.621,136300000.0
2006-03-10 06:46:00,1.6211,1.6212,1.6209,1.6209,136300000.0
2006-03-10 06:48:00,1.6211,1.6211,1.621,1.621,136300000.0
2006-03-10 06:49:00,1.6209,1.6211,1.6209,1.621,136300000.0
2006-03-10 06:50:00,1.6209,1.6214,1.6209,1.6213,136300000.0
2006-03-10 06:51:00,1.6215,1.6216,1.6213,1.6215,136300000.0
2006-03-10 06:52:00,1.6216,1.6216,1.6209,1.6209,136300000.0
2006-03-10 06:53:00,1.621,1.6212,1.6209,1.6211,136300000.0
2006-03-10 06:54:00,1.6212,1.6215,1.6212,1.6213,136300000.0
2006-03-10 06:55:00,1.6212,1.6213,1.6211,1.6211,136300000.0
2006-03-10 06:56:00,1.6212,1.6212,1.6209,1.6209,136300000.0
2006-03-10 06:57:00,1.621,1.621,1.6204,1.6204,136300000.0
2006-03-10 06:58:00,1.6205,1.6207,1.6202,1.6203,136300000.0
2006-03-10 06:59:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2006-03-10 07:00:00,1.6204,1.6205,1.62,1.6202,136300000.0
2006-03-10 07:01:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2006-03-10 07:02:00,1.6204,1.6204,1.6201,1.6201,136300000.0
2006-03-10 07:03:00,1.62,1.6204,1.62,1.6204,136300000.0
2006-03-10 07:04:00,1.6202,1.6203,1.6202,1.6202,136300000.0
2006-03-10 07:06:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-03-10 07:07:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2006-03-10 07:08:00,1.6201,1.6201,1.6201,1.6201,136300000.0
2006-03-10 07:09:00,1.6198,1.6198,1.6194,1.6196,136300000.0
2006-03-10 07:10:00,1.6197,1.6197,1.6196,1.6196,136300000.0
2006-03-10 07:11:00,1.6197,1.6199,1.6197,1.6197,136300000.0
2006-03-10 07:12:00,1.6196,1.6197,1.6193,1.6194,136300000.0
2006-03-10 07:13:00,1.6195,1.6195,1.619,1.619,136300000.0
2006-03-10 07:14:00,1.6192,1.6195,1.6191,1.6194,136300000.0
2006-03-10 07:15:00,1.6195,1.6196,1.6193,1.6196,136300000.0
2006-03-10 07:16:00,1.6195,1.6196,1.6192,1.6192,136300000.0
2006-03-10 07:17:00,1.6191,1.6191,1.6185,1.6189,136300000.0
2006-03-10 07:18:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-03-10 07:19:00,1.619,1.619,1.6181,1.6181,136300000.0
2006-03-10 07:20:00,1.6186,1.6191,1.6186,1.619,136300000.0
2006-03-10 07:21:00,1.6189,1.6191,1.6187,1.6187,136300000.0
2006-03-10 07:22:00,1.6188,1.619,1.6186,1.6187,136300000.0
2006-03-10 07:23:00,1.6186,1.6186,1.6186,1.6186,136300000.0
2006-03-10 07:24:00,1.6185,1.6185,1.6181,1.6183,136300000.0
2006-03-10 07:25:00,1.6181,1.6181,1.6181,1.6181,136300000.0
2006-03-10 07:26:00,1.618,1.6183,1.618,1.618,136300000.0
2006-03-10 07:27:00,1.6183,1.6185,1.618,1.6181,136300000.0
2006-03-10 07:28:00,1.6182,1.6183,1.6182,1.6183,136300000.0
2006-03-10 07:29:00,1.6182,1.6184,1.6182,1.6183,136300000.0
2006-03-10 07:30:00,1.6184,1.6184,1.6182,1.6183,136300000.0
2006-03-10 07:31:00,1.6184,1.6184,1.6184,1.6184,136300000.0
2006-03-10 07:32:00,1.6185,1.6185,1.6184,1.6185,136300000.0
2006-03-10 07:36:00,1.6186,1.6187,1.6184,1.6187,136300000.0
2006-03-10 07:37:00,1.6188,1.6189,1.6185,1.6186,136300000.0
2006-03-10 07:38:00,1.6182,1.6184,1.6179,1.6182,136300000.0
2006-03-10 07:39:00,1.6181,1.6185,1.6181,1.6185,136300000.0
2006-03-10 07:40:00,1.6186,1.6186,1.6183,1.6183,136300000.0
2006-03-10 07:41:00,1.6182,1.6183,1.6175,1.6175,136300000.0
2006-03-10 07:42:00,1.6172,1.618,1.6172,1.6177,136300000.0
2006-03-10 07:43:00,1.6175,1.6182,1.6171,1.6177,136300000.0
2006-03-10 07:44:00,1.6179,1.6181,1.6176,1.6179,136300000.0
2006-03-10 07:45:00,1.6175,1.6182,1.6172,1.618,136300000.0
2006-03-10 07:46:00,1.6181,1.6183,1.6179,1.6181,136300000.0
2006-03-10 07:47:00,1.6183,1.6184,1.6183,1.6184,136300000.0
2006-03-10 07:48:00,1.6181,1.6186,1.6181,1.6184,136300000.0
2006-03-10 07:49:00,1.6186,1.6187,1.6182,1.6182,136300000.0
2006-03-10 07:50:00,1.6184,1.6184,1.6181,1.6182,136300000.0
2006-03-10 07:51:00,1.6183,1.6185,1.6182,1.6184,136300000.0
2006-03-10 07:52:00,1.6183,1.6183,1.618,1.618,136300000.0
2006-03-10 07:53:00,1.6181,1.6182,1.6179,1.6181,136300000.0
2006-03-10 07:54:00,1.6182,1.6184,1.618,1.6182,136300000.0
2006-03-10 07:55:00,1.6181,1.6185,1.6181,1.6183,136300000.0
2006-03-10 07:56:00,1.6182,1.6183,1.6177,1.6178,136300000.0
2006-03-10 07:57:00,1.6182,1.6184,1.6181,1.6182,136300000.0
2006-03-10 07:58:00,1.6181,1.6182,1.6181,1.6182,136300000.0
2006-03-10 07:59:00,1.6183,1.6186,1.6183,1.6183,136300000.0
2006-03-10 08:00:00,1.6186,1.6186,1.6178,1.6179,136300000.0
2006-03-10 08:01:00,1.618,1.6181,1.6179,1.6181,136300000.0
2006-03-10 08:02:00,1.618,1.6181,1.6179,1.618,136300000.0
2006-03-10 08:03:00,1.6181,1.6184,1.618,1.618,136300000.0
2006-03-10 08:04:00,1.6181,1.6182,1.618,1.6181,136300000.0
2006-03-10 08:05:00,1.618,1.6182,1.6179,1.6182,136300000.0
2006-03-10 08:06:00,1.6183,1.6183,1.6183,1.6183,136300000.0
2006-03-10 08:07:00,1.6185,1.6186,1.6183,1.6186,136300000.0
2006-03-10 08:08:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2006-03-10 08:09:00,1.6185,1.6187,1.6183,1.6187,136300000.0
2006-03-10 08:10:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2006-03-10 08:12:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2006-03-10 08:13:00,1.6184,1.6186,1.6183,1.6184,136300000.0
2006-03-10 08:14:00,1.6185,1.6185,1.6184,1.6184,136300000.0
2006-03-10 08:15:00,1.6185,1.6185,1.6182,1.6182,136300000.0
2006-03-10 08:16:00,1.6181,1.6183,1.6181,1.6183,136300000.0
2006-03-10 08:17:00,1.6182,1.6183,1.6181,1.6181,136300000.0
2006-03-10 08:18:00,1.6182,1.6182,1.618,1.6181,136300000.0
2006-03-10 08:19:00,1.6182,1.6183,1.6181,1.6183,136300000.0
2006-03-10 08:20:00,1.6182,1.6182,1.6181,1.6181,136300000.0
2006-03-10 08:21:00,1.6183,1.6185,1.6182,1.6182,136300000.0
2006-03-10 08:23:00,1.6183,1.6183,1.6181,1.6181,136300000.0
2006-03-10 08:24:00,1.6182,1.6182,1.6182,1.6182,136300000.0
2006-03-10 08:26:00,1.6181,1.6182,1.618,1.618,136300000.0
2006-03-10 08:27:00,1.6181,1.6186,1.618,1.6185,136300000.0
2006-03-10 08:28:00,1.6186,1.6189,1.6179,1.6185,136300000.0
2006-03-10 08:29:00,1.6181,1.6184,1.6176,1.6178,136300000.0
2006-03-10 08:30:00,1.6177,1.6182,1.6177,1.6177,136300000.0
2006-03-10 08:31:00,1.6179,1.6181,1.6175,1.6177,136300000.0
2006-03-10 08:32:00,1.6179,1.6188,1.6179,1.6188,136300000.0
2006-03-10 08:33:00,1.6186,1.6191,1.6181,1.6189,136300000.0
2006-03-10 08:34:00,1.6187,1.6189,1.6186,1.6186,136300000.0
2006-03-10 08:35:00,1.6187,1.6189,1.6185,1.6187,136300000.0
2006-03-10 08:36:00,1.6188,1.6191,1.6183,1.6183,136300000.0
2006-03-10 08:37:00,1.6184,1.6188,1.6178,1.6184,136300000.0
2006-03-10 08:38:00,1.6185,1.6185,1.6176,1.6181,136300000.0
2006-03-10 08:39:00,1.6183,1.6183,1.6174,1.6176,136300000.0
2006-03-10 08:40:00,1.6175,1.6186,1.6175,1.6186,136300000.0
2006-03-10 08:41:00,1.6189,1.6189,1.618,1.6185,136300000.0
2006-03-10 08:42:00,1.6184,1.6186,1.618,1.618,136300000.0
2006-03-10 08:43:00,1.6179,1.6184,1.6179,1.6181,136300000.0
2006-03-10 08:44:00,1.618,1.6181,1.6176,1.6176,136300000.0
2006-03-10 08:45:00,1.6175,1.6178,1.6173,1.6177,136300000.0
2006-03-10 08:46:00,1.6176,1.6176,1.6174,1.6174,136300000.0
2006-03-10 08:47:00,1.6177,1.6178,1.6175,1.6176,136300000.0
2006-03-10 08:48:00,1.6177,1.618,1.6175,1.6175,136300000.0
2006-03-10 08:49:00,1.6176,1.6178,1.6175,1.6177,136300000.0
2006-03-10 08:50:00,1.618,1.6181,1.6177,1.6179,136300000.0
2006-03-10 08:51:00,1.6178,1.6181,1.6178,1.6179,136300000.0
2006-03-10 08:52:00,1.618,1.6184,1.618,1.6182,136300000.0
2006-03-10 08:53:00,1.6183,1.6183,1.618,1.618,136300000.0
2006-03-10 08:54:00,1.6179,1.6182,1.6177,1.6177,136300000.0
2006-03-10 08:55:00,1.6178,1.6178,1.6177,1.6178,136300000.0
2006-03-10 08:56:00,1.6179,1.6179,1.6175,1.6177,136300000.0
2006-03-10 08:58:00,1.6181,1.6181,1.6178,1.6178,136300000.0
2006-03-10 08:59:00,1.6177,1.6181,1.6177,1.6181,136300000.0
2006-03-10 09:00:00,1.618,1.6183,1.618,1.6182,136300000.0
2006-03-10 09:01:00,1.6183,1.6183,1.6181,1.6182,136300000.0
2006-03-10 09:02:00,1.6181,1.6182,1.618,1.6181,136300000.0
2006-03-10 09:03:00,1.6182,1.6182,1.618,1.6181,136300000.0
2006-03-10 09:04:00,1.618,1.6181,1.618,1.6181,136300000.0
2006-03-10 09:05:00,1.618,1.618,1.6179,1.618,136300000.0
2006-03-10 09:06:00,1.6178,1.618,1.6176,1.618,136300000.0
2006-03-10 09:07:00,1.6179,1.6181,1.6179,1.6179,136300000.0
2006-03-10 09:08:00,1.618,1.618,1.618,1.618,136300000.0
2006-03-10 09:09:00,1.6179,1.6181,1.6178,1.6179,136300000.0
2006-03-10 09:10:00,1.6178,1.618,1.6177,1.6179,136300000.0
2006-03-10 09:11:00,1.6178,1.6179,1.6176,1.6178,136300000.0
2006-03-10 09:12:00,1.6177,1.6182,1.6177,1.618,136300000.0
2006-03-10 09:13:00,1.6181,1.6182,1.618,1.618,136300000.0
2006-03-10 09:14:00,1.6182,1.6182,1.6177,1.6178,136300000.0
2006-03-10 09:15:00,1.6177,1.618,1.6177,1.618,136300000.0
2006-03-10 09:16:00,1.6179,1.6179,1.6178,1.6179,136300000.0
2006-03-10 09:17:00,1.618,1.618,1.6178,1.6179,136300000.0
2006-03-10 09:18:00,1.618,1.6185,1.6178,1.6184,136300000.0
2006-03-10 09:19:00,1.6183,1.6183,1.6178,1.6179,136300000.0
2006-03-10 09:20:00,1.618,1.6186,1.618,1.6183,136300000.0
2006-03-10 09:21:00,1.6184,1.6185,1.618,1.6184,136300000.0
2006-03-10 09:22:00,1.6185,1.6185,1.6183,1.6185,136300000.0
2006-03-10 09:23:00,1.6184,1.6186,1.6184,1.6185,136300000.0
2006-03-10 09:24:00,1.6184,1.6185,1.6184,1.6185,136300000.0
2006-03-10 09:25:00,1.6186,1.6186,1.6184,1.6186,136300000.0
2006-03-10 09:26:00,1.6185,1.6186,1.6184,1.6185,136300000.0
2006-03-10 09:27:00,1.6184,1.6184,1.6181,1.6184,136300000.0
2006-03-10 09:28:00,1.6183,1.6184,1.618,1.6183,136300000.0
2006-03-10 09:29:00,1.6184,1.6184,1.6183,1.6184,136300000.0
2006-03-10 09:30:00,1.6183,1.6183,1.6181,1.6183,136300000.0
2006-03-10 09:31:00,1.6182,1.6184,1.6182,1.6184,136300000.0
2006-03-10 09:32:00,1.6185,1.6188,1.6184,1.6185,136300000.0
2006-03-10 09:33:00,1.6186,1.6186,1.6185,1.6185,136300000.0
2006-03-10 09:34:00,1.6183,1.6187,1.6183,1.6186,136300000.0
2006-03-10 09:35:00,1.6185,1.6186,1.6183,1.6183,136300000.0
2006-03-10 09:36:00,1.6182,1.6184,1.6182,1.6184,136300000.0
2006-03-10 09:37:00,1.6185,1.6191,1.6185,1.6191,136300000.0
2006-03-10 09:38:00,1.6192,1.6193,1.6189,1.6193,136300000.0
2006-03-10 09:39:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-03-10 09:40:00,1.619,1.6193,1.619,1.6191,136300000.0
2006-03-10 09:41:00,1.6192,1.6192,1.619,1.6191,136300000.0
2006-03-10 09:42:00,1.6193,1.6193,1.6191,1.6191,136300000.0
2006-03-10 09:43:00,1.619,1.6191,1.619,1.6191,136300000.0
2006-03-10 09:44:00,1.6189,1.6192,1.6189,1.6189,136300000.0
2006-03-10 09:45:00,1.6191,1.6191,1.6189,1.619,136300000.0
2006-03-10 09:46:00,1.6189,1.6194,1.6189,1.6194,136300000.0
2006-03-10 09:47:00,1.6196,1.6196,1.6192,1.6193,136300000.0
2006-03-10 09:48:00,1.6192,1.6196,1.6192,1.6196,136300000.0
2006-03-10 09:49:00,1.6192,1.6199,1.6192,1.6196,136300000.0
2006-03-10 09:50:00,1.6194,1.6194,1.6192,1.6192,136300000.0
2006-03-10 09:51:00,1.6193,1.6195,1.6193,1.6193,136300000.0
2006-03-10 09:52:00,1.6192,1.6196,1.6192,1.6196,136300000.0
2006-03-10 09:53:00,1.6195,1.6196,1.6194,1.6196,136300000.0
2006-03-10 09:54:00,1.6197,1.6197,1.6193,1.6193,136300000.0
2006-03-10 09:55:00,1.6192,1.6203,1.6192,1.6201,136300000.0
2006-03-10 09:56:00,1.6198,1.6204,1.6197,1.6197,136300000.0
2006-03-10 09:57:00,1.6198,1.6199,1.6196,1.6199,136300000.0
2006-03-10 09:58:00,1.6198,1.62,1.6195,1.6195,136300000.0
2006-03-10 09:59:00,1.6194,1.6202,1.6194,1.6202,136300000.0
2006-03-10 10:00:00,1.62,1.6201,1.6197,1.6197,136300000.0
2006-03-10 10:01:00,1.6199,1.6199,1.6194,1.6197,136300000.0
2006-03-10 10:02:00,1.6196,1.6202,1.6196,1.6201,136300000.0
2006-03-10 10:03:00,1.62,1.6201,1.6199,1.6201,136300000.0
2006-03-10 10:04:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2006-03-10 10:05:00,1.62,1.62,1.6199,1.6199,136300000.0
2006-03-10 10:06:00,1.62,1.62,1.6196,1.6196,136300000.0
2006-03-10 10:07:00,1.6197,1.6197,1.6192,1.6195,136300000.0
2006-03-10 10:08:00,1.6196,1.6196,1.6195,1.6195,136300000.0
2006-03-10 10:09:00,1.6193,1.6193,1.6191,1.6193,136300000.0
2006-03-10 10:10:00,1.6191,1.6193,1.619,1.619,136300000.0
2006-03-10 10:11:00,1.6191,1.6197,1.619,1.6197,136300000.0
2006-03-10 10:12:00,1.6196,1.6196,1.6189,1.619,136300000.0
2006-03-10 10:13:00,1.6189,1.619,1.6187,1.6189,136300000.0
2006-03-10 10:14:00,1.6188,1.619,1.6188,1.6189,136300000.0
2006-03-10 10:15:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-03-10 10:16:00,1.6187,1.6191,1.6187,1.619,136300000.0
2006-03-10 10:17:00,1.6189,1.6189,1.6185,1.6186,136300000.0
2006-03-10 10:18:00,1.6187,1.6192,1.6187,1.6191,136300000.0
2006-03-10 10:19:00,1.6192,1.6193,1.6191,1.6191,136300000.0
2006-03-10 10:20:00,1.619,1.619,1.6189,1.619,136300000.0
2006-03-10 10:21:00,1.6191,1.6191,1.6187,1.6188,136300000.0
2006-03-10 10:22:00,1.6187,1.6188,1.6186,1.6188,136300000.0
2006-03-10 10:23:00,1.6187,1.6189,1.6187,1.6188,136300000.0
2006-03-10 10:24:00,1.619,1.6194,1.619,1.6194,136300000.0
2006-03-10 10:25:00,1.6195,1.6195,1.6191,1.6191,136300000.0
2006-03-10 10:26:00,1.6193,1.62,1.6193,1.6199,136300000.0
2006-03-10 10:27:00,1.6198,1.6198,1.6195,1.6196,136300000.0
2006-03-10 10:28:00,1.6197,1.6197,1.6195,1.6196,136300000.0
2006-03-10 10:29:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-03-10 10:30:00,1.6198,1.6198,1.6197,1.6197,136300000.0
2006-03-10 10:31:00,1.6198,1.6198,1.6196,1.6197,136300000.0
2006-03-10 10:32:00,1.6196,1.6197,1.6193,1.6193,136300000.0
2006-03-10 10:33:00,1.6196,1.6199,1.6193,1.6195,136300000.0
2006-03-10 10:34:00,1.6193,1.6197,1.6193,1.6195,136300000.0
2006-03-10 10:35:00,1.6194,1.6195,1.6191,1.6191,136300000.0
2006-03-10 10:36:00,1.6192,1.6192,1.6192,1.6192,136300000.0
2006-03-10 10:37:00,1.6191,1.6194,1.6191,1.6193,136300000.0
2006-03-10 10:38:00,1.6191,1.6196,1.6191,1.6196,136300000.0
2006-03-10 10:39:00,1.6195,1.6196,1.6193,1.6194,136300000.0
2006-03-10 10:40:00,1.6193,1.6197,1.6192,1.6195,136300000.0
2006-03-10 10:41:00,1.6194,1.6194,1.6188,1.6189,136300000.0
2006-03-10 10:42:00,1.619,1.6193,1.6189,1.619,136300000.0
2006-03-10 10:43:00,1.6189,1.6189,1.6184,1.6185,136300000.0
2006-03-10 10:44:00,1.6186,1.6193,1.6186,1.6187,136300000.0
2006-03-10 10:45:00,1.6188,1.6188,1.6184,1.6186,136300000.0
2006-03-10 10:46:00,1.6188,1.6188,1.6185,1.6185,136300000.0
2006-03-10 10:47:00,1.6186,1.6189,1.6185,1.6189,136300000.0
2006-03-10 10:48:00,1.619,1.6191,1.6189,1.6189,136300000.0
2006-03-10 10:49:00,1.6188,1.619,1.6188,1.6188,136300000.0
2006-03-10 10:50:00,1.6189,1.6191,1.6185,1.6186,136300000.0
2006-03-10 10:51:00,1.6184,1.6187,1.6184,1.6186,136300000.0
2006-03-10 10:52:00,1.6187,1.619,1.6185,1.619,136300000.0
2006-03-10 10:53:00,1.6188,1.6193,1.6188,1.6193,136300000.0
2006-03-10 10:54:00,1.6194,1.6197,1.6192,1.6193,136300000.0
2006-03-10 10:55:00,1.6192,1.6192,1.6191,1.6192,136300000.0
2006-03-10 10:56:00,1.6191,1.6192,1.6186,1.619,136300000.0
2006-03-10 10:57:00,1.6189,1.6189,1.6188,1.6188,136300000.0
2006-03-10 10:58:00,1.6187,1.6192,1.6187,1.6189,136300000.0
2006-03-10 10:59:00,1.6188,1.6194,1.6188,1.619,136300000.0
2006-03-10 11:00:00,1.6191,1.6192,1.6188,1.6188,136300000.0
2006-03-10 11:01:00,1.619,1.6191,1.6188,1.619,136300000.0
2006-03-10 11:02:00,1.6191,1.6191,1.6189,1.6191,136300000.0
2006-03-10 11:04:00,1.619,1.6191,1.6189,1.619,136300000.0
2006-03-10 11:05:00,1.6188,1.619,1.6188,1.6188,136300000.0
2006-03-10 11:06:00,1.619,1.619,1.6188,1.619,136300000.0
2006-03-10 11:07:00,1.6189,1.6189,1.6188,1.6189,136300000.0
2006-03-10 11:08:00,1.619,1.6194,1.619,1.6193,136300000.0
2006-03-10 11:09:00,1.6194,1.6212,1.6194,1.6208,136300000.0
2006-03-10 11:10:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2006-03-10 11:11:00,1.6206,1.6208,1.6204,1.6206,136300000.0
2006-03-10 11:12:00,1.6205,1.6205,1.6203,1.6204,136300000.0
2006-03-10 11:13:00,1.6205,1.6206,1.6204,1.6204,136300000.0
2006-03-10 11:14:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2006-03-10 11:15:00,1.6204,1.6204,1.6197,1.6197,136300000.0
2006-03-10 11:16:00,1.6199,1.62,1.6197,1.6198,136300000.0
2006-03-10 11:17:00,1.62,1.6201,1.6196,1.62,136300000.0
2006-03-10 11:18:00,1.6197,1.6198,1.6197,1.6198,136300000.0
2006-03-10 11:19:00,1.6197,1.6197,1.6196,1.6197,136300000.0
2006-03-10 11:20:00,1.6198,1.6198,1.6196,1.6196,136300000.0
2006-03-10 11:21:00,1.6197,1.6202,1.6197,1.6202,136300000.0
2006-03-10 11:22:00,1.6201,1.6204,1.62,1.6201,136300000.0
2006-03-10 11:23:00,1.62,1.6202,1.6198,1.6198,136300000.0
2006-03-10 11:24:00,1.62,1.6202,1.6198,1.6202,136300000.0
2006-03-10 11:25:00,1.6205,1.6205,1.6196,1.6198,136300000.0
2006-03-10 11:26:00,1.6199,1.62,1.6198,1.62,136300000.0
2006-03-10 11:27:00,1.6198,1.6201,1.6198,1.6201,136300000.0
2006-03-10 11:28:00,1.62,1.6202,1.62,1.6202,136300000.0
2006-03-10 11:29:00,1.62,1.6203,1.6199,1.6203,136300000.0
2006-03-10 11:30:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2006-03-10 11:31:00,1.6204,1.6206,1.6204,1.6204,136300000.0
2006-03-10 11:32:00,1.6207,1.621,1.6207,1.6207,136300000.0
2006-03-10 11:33:00,1.6209,1.6211,1.6207,1.6211,136300000.0
2006-03-10 11:34:00,1.621,1.6213,1.621,1.6213,136300000.0
2006-03-10 11:35:00,1.6214,1.6214,1.6211,1.6211,136300000.0
2006-03-10 11:36:00,1.6214,1.6216,1.6213,1.6214,136300000.0
2006-03-10 11:37:00,1.6216,1.6216,1.6214,1.6216,136300000.0
2006-03-10 11:38:00,1.6217,1.6218,1.6216,1.6218,136300000.0
2006-03-10 11:39:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2006-03-10 11:41:00,1.6218,1.6221,1.6217,1.6219,136300000.0
2006-03-10 11:42:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2006-03-10 11:43:00,1.6217,1.6217,1.6212,1.6212,136300000.0
2006-03-10 11:44:00,1.6211,1.6213,1.6208,1.6208,136300000.0
2006-03-10 11:45:00,1.6209,1.6212,1.6207,1.6211,136300000.0
2006-03-10 11:46:00,1.6212,1.6215,1.6212,1.6215,136300000.0
2006-03-10 11:47:00,1.6213,1.6215,1.621,1.621,136300000.0
2006-03-10 11:48:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2006-03-10 11:49:00,1.621,1.6211,1.621,1.6211,136300000.0
2006-03-10 11:50:00,1.621,1.6217,1.621,1.6215,136300000.0
2006-03-10 11:51:00,1.6216,1.6222,1.6216,1.622,136300000.0
2006-03-10 11:52:00,1.6217,1.6222,1.6217,1.6222,136300000.0
2006-03-10 11:53:00,1.622,1.6227,1.622,1.6227,136300000.0
2006-03-10 11:54:00,1.6228,1.6232,1.6226,1.6226,136300000.0
2006-03-10 11:55:00,1.6227,1.6228,1.6222,1.6225,136300000.0
2006-03-10 11:56:00,1.6226,1.6227,1.6223,1.6223,136300000.0
2006-03-10 11:57:00,1.6225,1.6228,1.6224,1.6224,136300000.0
2006-03-10 11:58:00,1.6226,1.6226,1.6221,1.6221,136300000.0
2006-03-10 11:59:00,1.6223,1.6224,1.6221,1.6224,136300000.0
2006-03-10 12:00:00,1.6225,1.6226,1.6224,1.6226,136300000.0
2006-03-10 12:01:00,1.6225,1.6228,1.6224,1.6228,136300000.0
2006-03-10 12:02:00,1.623,1.6231,1.6229,1.6231,136300000.0
2006-03-10 12:03:00,1.6232,1.6236,1.623,1.6234,136300000.0
2006-03-10 12:04:00,1.6233,1.6237,1.6233,1.6237,136300000.0
2006-03-10 12:05:00,1.6238,1.6239,1.6235,1.6238,136300000.0
2006-03-10 12:06:00,1.6239,1.624,1.6236,1.6239,136300000.0
2006-03-10 12:07:00,1.6237,1.6239,1.6235,1.6237,136300000.0
2006-03-10 12:08:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2006-03-10 12:09:00,1.6235,1.6237,1.6233,1.6234,136300000.0
2006-03-10 12:10:00,1.6233,1.6233,1.6226,1.6226,136300000.0
2006-03-10 12:11:00,1.6225,1.6227,1.6224,1.6225,136300000.0
2006-03-10 12:12:00,1.6224,1.6226,1.6224,1.6225,136300000.0
2006-03-10 12:13:00,1.6223,1.6231,1.6223,1.6231,136300000.0
2006-03-10 12:14:00,1.6229,1.6232,1.6228,1.6232,136300000.0
2006-03-10 12:15:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2006-03-10 12:16:00,1.6228,1.6229,1.6228,1.6228,136300000.0
2006-03-10 12:17:00,1.6229,1.6231,1.6227,1.6231,136300000.0
2006-03-10 12:18:00,1.6228,1.6228,1.6226,1.6227,136300000.0
2006-03-10 12:19:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2006-03-10 12:20:00,1.6228,1.6228,1.6227,1.6228,136300000.0
2006-03-10 12:21:00,1.6229,1.623,1.6227,1.623,136300000.0
2006-03-10 12:22:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2006-03-10 12:23:00,1.623,1.6233,1.6226,1.6226,136300000.0
2006-03-10 12:24:00,1.6227,1.6229,1.6227,1.6229,136300000.0
2006-03-10 12:25:00,1.6228,1.6228,1.6225,1.6226,136300000.0
2006-03-10 12:26:00,1.6227,1.6227,1.6226,1.6227,136300000.0
2006-03-10 12:28:00,1.6226,1.623,1.6225,1.6226,136300000.0
2006-03-10 12:29:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2006-03-10 12:30:00,1.6224,1.6226,1.6224,1.6225,136300000.0
2006-03-10 12:31:00,1.6226,1.6227,1.6226,1.6226,136300000.0
2006-03-10 12:32:00,1.6227,1.6232,1.6227,1.6232,136300000.0
2006-03-10 12:33:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2006-03-10 12:34:00,1.6231,1.6236,1.6231,1.6236,136300000.0
2006-03-10 12:35:00,1.6235,1.6242,1.6235,1.624,136300000.0
2006-03-10 12:36:00,1.6239,1.6239,1.6235,1.6236,136300000.0
2006-03-10 12:37:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-03-10 12:38:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2006-03-10 12:39:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2006-03-10 12:40:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2006-03-10 12:42:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2006-03-10 12:43:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2006-03-10 12:44:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2006-03-10 12:45:00,1.6235,1.6235,1.6232,1.6233,136300000.0
2006-03-10 12:46:00,1.6235,1.6239,1.6234,1.6234,136300000.0
2006-03-10 12:47:00,1.6236,1.6236,1.6232,1.6234,136300000.0
2006-03-10 12:48:00,1.6235,1.6239,1.6235,1.6239,136300000.0
2006-03-10 12:49:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2006-03-10 12:51:00,1.6241,1.6241,1.6237,1.6237,136300000.0
2006-03-10 12:52:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2006-03-10 12:53:00,1.6237,1.6242,1.6237,1.624,136300000.0
2006-03-10 12:54:00,1.6239,1.6241,1.6239,1.6239,136300000.0
2006-03-10 12:55:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2006-03-10 12:56:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2006-03-10 12:57:00,1.6238,1.624,1.6238,1.6238,136300000.0
2006-03-10 12:58:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2006-03-10 12:59:00,1.6238,1.6239,1.6236,1.6236,136300000.0
2006-03-10 13:00:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2006-03-10 13:01:00,1.6234,1.6237,1.6229,1.6229,136300000.0
2006-03-10 13:02:00,1.6228,1.6228,1.6224,1.6225,136300000.0
2006-03-10 13:03:00,1.6227,1.6227,1.6225,1.6225,136300000.0
2006-03-10 13:04:00,1.6227,1.623,1.6226,1.6228,136300000.0
2006-03-10 13:05:00,1.6226,1.623,1.6226,1.6228,136300000.0
2006-03-10 13:06:00,1.6227,1.6228,1.6225,1.6225,136300000.0
2006-03-10 13:07:00,1.6224,1.6227,1.6224,1.6227,136300000.0
2006-03-10 13:08:00,1.6226,1.6227,1.6226,1.6226,136300000.0
2006-03-10 13:09:00,1.6225,1.6226,1.6225,1.6226,136300000.0
2006-03-10 13:10:00,1.6225,1.6227,1.6224,1.6227,136300000.0
2006-03-10 13:12:00,1.6228,1.6229,1.6228,1.6228,136300000.0
2006-03-10 13:13:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2006-03-10 13:14:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2006-03-10 13:15:00,1.6222,1.6223,1.622,1.622,136300000.0
2006-03-10 13:16:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2006-03-10 13:17:00,1.622,1.6221,1.6215,1.6215,136300000.0
2006-03-10 13:18:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2006-03-10 13:19:00,1.6218,1.6225,1.6218,1.6225,136300000.0
2006-03-10 13:20:00,1.6224,1.6224,1.622,1.622,136300000.0
2006-03-10 13:21:00,1.6222,1.6222,1.6217,1.622,136300000.0
2006-03-10 13:22:00,1.6219,1.6221,1.6216,1.622,136300000.0
2006-03-10 13:23:00,1.6221,1.6221,1.6217,1.6219,136300000.0
2006-03-10 13:24:00,1.6218,1.6218,1.6215,1.6216,136300000.0
2006-03-10 13:25:00,1.6215,1.6215,1.621,1.6211,136300000.0
2006-03-10 13:26:00,1.621,1.6214,1.621,1.6212,136300000.0
2006-03-10 13:27:00,1.6211,1.6213,1.621,1.6212,136300000.0
2006-03-10 13:28:00,1.6211,1.6212,1.6209,1.6209,136300000.0
2006-03-10 13:29:00,1.621,1.6211,1.6208,1.6208,136300000.0
2006-03-10 13:30:00,1.6209,1.6211,1.6207,1.621,136300000.0
2006-03-10 13:31:00,1.6209,1.6212,1.6208,1.6211,136300000.0
2006-03-10 13:32:00,1.6212,1.6212,1.6209,1.621,136300000.0
2006-03-10 13:33:00,1.6209,1.621,1.6208,1.6209,136300000.0
2006-03-10 13:34:00,1.6208,1.621,1.6208,1.621,136300000.0
2006-03-10 13:35:00,1.6211,1.6212,1.621,1.621,136300000.0
2006-03-10 13:37:00,1.6209,1.6211,1.6208,1.621,136300000.0
2006-03-10 13:38:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2006-03-10 13:40:00,1.621,1.6211,1.6208,1.6211,136300000.0
2006-03-10 13:41:00,1.6212,1.6215,1.6211,1.6214,136300000.0
2006-03-10 13:42:00,1.6215,1.6216,1.6214,1.6214,136300000.0
2006-03-10 13:43:00,1.6216,1.6217,1.6215,1.6215,136300000.0
2006-03-10 13:44:00,1.6216,1.6218,1.6214,1.6218,136300000.0
2006-03-10 13:45:00,1.6217,1.622,1.6216,1.6216,136300000.0
2006-03-10 13:46:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2006-03-10 13:47:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2006-03-10 13:48:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2006-03-10 13:49:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2006-03-10 13:50:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2006-03-10 13:51:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2006-03-10 13:52:00,1.6215,1.6216,1.6214,1.6214,136300000.0
2006-03-10 13:53:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2006-03-10 13:54:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2006-03-10 13:55:00,1.6217,1.6218,1.6215,1.6216,136300000.0
2006-03-10 13:57:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2006-03-10 13:58:00,1.622,1.622,1.6218,1.6218,136300000.0
2006-03-10 13:59:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2006-03-10 14:00:00,1.6216,1.6216,1.6211,1.6214,136300000.0
2006-03-10 14:01:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2006-03-10 14:02:00,1.6213,1.6214,1.6212,1.6213,136300000.0
2006-03-10 14:03:00,1.6212,1.6213,1.6211,1.6213,136300000.0
2006-03-10 14:04:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2006-03-10 14:05:00,1.6213,1.6213,1.6209,1.621,136300000.0
2006-03-10 14:06:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2006-03-10 14:07:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2006-03-10 14:08:00,1.6212,1.6215,1.621,1.6213,136300000.0
2006-03-10 14:09:00,1.6214,1.6214,1.6212,1.6213,136300000.0
2006-03-10 14:10:00,1.6212,1.6215,1.6212,1.6215,136300000.0
2006-03-10 14:11:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2006-03-10 14:12:00,1.621,1.6215,1.6209,1.6212,136300000.0
2006-03-10 14:13:00,1.621,1.6218,1.621,1.6215,136300000.0
2006-03-10 14:14:00,1.6214,1.6215,1.6211,1.6211,136300000.0
2006-03-10 14:15:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2006-03-10 14:16:00,1.621,1.6212,1.621,1.6212,136300000.0
2006-03-10 14:17:00,1.621,1.6212,1.6209,1.621,136300000.0
2006-03-10 14:18:00,1.6209,1.6214,1.6209,1.6212,136300000.0
2006-03-10 14:19:00,1.6214,1.6214,1.6209,1.621,136300000.0
2006-03-10 14:20:00,1.6209,1.6211,1.6208,1.6211,136300000.0
2006-03-10 14:21:00,1.6213,1.6217,1.6212,1.6216,136300000.0
2006-03-10 14:22:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2006-03-10 14:23:00,1.6215,1.6217,1.6213,1.6215,136300000.0
2006-03-10 14:24:00,1.6216,1.6216,1.6212,1.6213,136300000.0
2006-03-10 14:25:00,1.6215,1.6215,1.6209,1.621,136300000.0
2006-03-10 14:26:00,1.6212,1.6216,1.6212,1.6215,136300000.0
2006-03-10 14:27:00,1.6214,1.6218,1.6214,1.6216,136300000.0
2006-03-10 14:28:00,1.6218,1.6219,1.6208,1.6212,136300000.0
2006-03-10 14:29:00,1.6213,1.6217,1.6207,1.6211,136300000.0
2006-03-10 14:30:00,1.6212,1.6225,1.6187,1.6206,136300000.0
2006-03-10 14:31:00,1.6212,1.6212,1.6202,1.6204,136300000.0
2006-03-10 14:32:00,1.6199,1.621,1.6199,1.6199,136300000.0
2006-03-10 14:33:00,1.6202,1.6206,1.6198,1.62,136300000.0
2006-03-10 14:34:00,1.6206,1.622,1.6206,1.622,136300000.0
2006-03-10 14:35:00,1.6221,1.6225,1.6216,1.6225,136300000.0
2006-03-10 14:36:00,1.6227,1.6227,1.6219,1.6225,136300000.0
2006-03-10 14:37:00,1.6222,1.6232,1.6222,1.6224,136300000.0
2006-03-10 14:38:00,1.6223,1.6226,1.6218,1.6226,136300000.0
2006-03-10 14:39:00,1.6227,1.6231,1.6213,1.6217,136300000.0
2006-03-10 14:40:00,1.6213,1.6222,1.6211,1.6222,136300000.0
2006-03-10 14:41:00,1.6221,1.6229,1.622,1.6229,136300000.0
2006-03-10 14:42:00,1.6227,1.6227,1.6217,1.6217,136300000.0
2006-03-10 14:43:00,1.6216,1.6222,1.6216,1.6216,136300000.0
2006-03-10 14:44:00,1.6215,1.622,1.6212,1.6214,136300000.0
2006-03-10 14:45:00,1.6216,1.6223,1.6215,1.6218,136300000.0
2006-03-10 14:46:00,1.6217,1.6217,1.6205,1.6211,136300000.0
2006-03-10 14:47:00,1.6212,1.6217,1.6207,1.6208,136300000.0
2006-03-10 14:48:00,1.621,1.6217,1.6203,1.6214,136300000.0
2006-03-10 14:49:00,1.6215,1.6216,1.6207,1.6211,136300000.0
2006-03-10 14:50:00,1.6208,1.6208,1.6204,1.6205,136300000.0
2006-03-10 14:51:00,1.6207,1.6213,1.6207,1.6211,136300000.0
2006-03-10 14:52:00,1.6208,1.6211,1.6202,1.6205,136300000.0
2006-03-10 14:53:00,1.6206,1.6206,1.62,1.6204,136300000.0
2006-03-10 14:54:00,1.6205,1.6211,1.6204,1.621,136300000.0
2006-03-10 14:55:00,1.6209,1.6211,1.6204,1.621,136300000.0
2006-03-10 14:56:00,1.6208,1.6212,1.6205,1.621,136300000.0
2006-03-10 14:57:00,1.6209,1.6211,1.6208,1.6209,136300000.0
2006-03-10 14:58:00,1.621,1.6216,1.6208,1.6216,136300000.0
2006-03-10 14:59:00,1.6215,1.6226,1.6215,1.6223,136300000.0
2006-03-10 15:00:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2006-03-10 15:01:00,1.6218,1.6221,1.6215,1.6216,136300000.0
2006-03-10 15:02:00,1.6218,1.6219,1.6209,1.6209,136300000.0
2006-03-10 15:03:00,1.6208,1.6213,1.6206,1.6212,136300000.0
2006-03-10 15:04:00,1.6211,1.6212,1.6206,1.6209,136300000.0
2006-03-10 15:05:00,1.6212,1.6215,1.6209,1.6211,136300000.0
2006-03-10 15:06:00,1.6209,1.6218,1.6207,1.6218,136300000.0
2006-03-10 15:07:00,1.6215,1.6221,1.6214,1.6216,136300000.0
2006-03-10 15:08:00,1.6215,1.6216,1.6213,1.6216,136300000.0
2006-03-10 15:09:00,1.6217,1.6221,1.6212,1.6216,136300000.0
2006-03-10 15:10:00,1.6217,1.6217,1.6212,1.6216,136300000.0
2006-03-10 15:11:00,1.622,1.622,1.6218,1.6219,136300000.0
2006-03-10 15:12:00,1.622,1.6221,1.6216,1.6221,136300000.0
2006-03-10 15:13:00,1.622,1.6223,1.6218,1.6218,136300000.0
2006-03-10 15:14:00,1.6216,1.6224,1.6215,1.6215,136300000.0
2006-03-10 15:15:00,1.6217,1.6219,1.6204,1.6206,136300000.0
2006-03-10 15:16:00,1.6205,1.6213,1.6204,1.6208,136300000.0
2006-03-10 15:17:00,1.6211,1.6217,1.6211,1.6216,136300000.0
2006-03-10 15:18:00,1.6217,1.622,1.6211,1.6214,136300000.0
2006-03-10 15:19:00,1.6216,1.622,1.6214,1.6214,136300000.0
2006-03-10 15:20:00,1.6213,1.6217,1.6207,1.6217,136300000.0
2006-03-10 15:21:00,1.6218,1.6219,1.6215,1.6215,136300000.0
2006-03-10 15:22:00,1.6217,1.6227,1.6217,1.6222,136300000.0
2006-03-10 15:23:00,1.6221,1.6225,1.6215,1.6219,136300000.0
2006-03-10 15:24:00,1.6217,1.6221,1.6216,1.622,136300000.0
2006-03-10 15:25:00,1.6221,1.6224,1.6219,1.622,136300000.0
2006-03-10 15:26:00,1.6222,1.6223,1.6218,1.6222,136300000.0
2006-03-10 15:27:00,1.6225,1.6227,1.6219,1.6223,136300000.0
2006-03-10 15:28:00,1.6222,1.6223,1.6212,1.6214,136300000.0
2006-03-10 15:29:00,1.6215,1.6218,1.6207,1.6211,136300000.0
2006-03-10 15:30:00,1.6212,1.6219,1.621,1.6219,136300000.0
2006-03-10 15:31:00,1.6217,1.6221,1.6215,1.622,136300000.0
2006-03-10 15:32:00,1.6219,1.6221,1.6214,1.622,136300000.0
2006-03-10 15:33:00,1.6218,1.6221,1.6216,1.6219,136300000.0
2006-03-10 15:34:00,1.6218,1.6219,1.6216,1.6219,136300000.0
2006-03-10 15:35:00,1.6218,1.6224,1.6216,1.6224,136300000.0
2006-03-10 15:36:00,1.6225,1.6225,1.6216,1.6217,136300000.0
2006-03-10 15:37:00,1.6215,1.6217,1.6212,1.6212,136300000.0
2006-03-10 15:38:00,1.6211,1.6216,1.6209,1.6216,136300000.0
2006-03-10 15:39:00,1.6215,1.6218,1.6214,1.6218,136300000.0
2006-03-10 15:40:00,1.6217,1.622,1.6216,1.6216,136300000.0
2006-03-10 15:41:00,1.6218,1.6218,1.6213,1.6216,136300000.0
2006-03-10 15:42:00,1.6218,1.6221,1.6216,1.622,136300000.0
2006-03-10 15:43:00,1.6217,1.6221,1.6213,1.6221,136300000.0
2006-03-10 15:44:00,1.622,1.6229,1.6218,1.6229,136300000.0
2006-03-10 15:45:00,1.6228,1.6228,1.6223,1.6227,136300000.0
2006-03-10 15:46:00,1.6226,1.6228,1.6222,1.6224,136300000.0
2006-03-10 15:47:00,1.6223,1.6224,1.622,1.6224,136300000.0
2006-03-10 15:48:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2006-03-10 15:49:00,1.6224,1.6227,1.6223,1.6224,136300000.0
2006-03-10 15:50:00,1.6226,1.6227,1.6221,1.6224,136300000.0
2006-03-10 15:51:00,1.6223,1.6225,1.622,1.6225,136300000.0
2006-03-10 15:52:00,1.6223,1.6229,1.6223,1.6225,136300000.0
2006-03-10 15:53:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2006-03-10 15:54:00,1.6229,1.6239,1.6229,1.6237,136300000.0
2006-03-10 15:55:00,1.6238,1.6245,1.6238,1.6241,136300000.0
2006-03-10 15:56:00,1.624,1.6247,1.6239,1.6242,136300000.0
2006-03-10 15:57:00,1.6244,1.6244,1.6238,1.624,136300000.0
2006-03-10 15:58:00,1.6239,1.6243,1.6238,1.624,136300000.0
2006-03-10 15:59:00,1.6238,1.624,1.6234,1.6237,136300000.0
2006-03-10 16:00:00,1.6238,1.6239,1.6233,1.6239,136300000.0
2006-03-10 16:01:00,1.624,1.6245,1.624,1.6242,136300000.0
2006-03-10 16:02:00,1.6241,1.6242,1.6237,1.624,136300000.0
2006-03-10 16:03:00,1.6241,1.6244,1.624,1.6244,136300000.0
2006-03-10 16:04:00,1.6243,1.6247,1.6241,1.6245,136300000.0
2006-03-10 16:05:00,1.6246,1.6249,1.6243,1.6248,136300000.0
2006-03-10 16:06:00,1.6249,1.6258,1.6249,1.6254,136300000.0
2006-03-10 16:07:00,1.6256,1.6256,1.6251,1.6255,136300000.0
2006-03-10 16:08:00,1.6253,1.6254,1.625,1.6253,136300000.0
2006-03-10 16:09:00,1.6249,1.6249,1.6243,1.6244,136300000.0
2006-03-10 16:10:00,1.6245,1.6248,1.6242,1.6242,136300000.0
2006-03-10 16:11:00,1.6243,1.6249,1.624,1.6247,136300000.0
2006-03-10 16:12:00,1.6249,1.6249,1.6243,1.6246,136300000.0
2006-03-10 16:13:00,1.6244,1.6248,1.6244,1.6244,136300000.0
2006-03-10 16:14:00,1.6246,1.6249,1.6244,1.6248,136300000.0
2006-03-10 16:15:00,1.6249,1.625,1.6246,1.6248,136300000.0
2006-03-10 16:16:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2006-03-10 16:17:00,1.6248,1.6251,1.6248,1.6249,136300000.0
2006-03-10 16:18:00,1.625,1.6251,1.625,1.625,136300000.0
2006-03-10 16:19:00,1.6248,1.625,1.6244,1.6248,136300000.0
2006-03-10 16:20:00,1.6249,1.6254,1.6249,1.6252,136300000.0
2006-03-10 16:21:00,1.6253,1.6257,1.625,1.6252,136300000.0
2006-03-10 16:22:00,1.6253,1.6256,1.625,1.6252,136300000.0
2006-03-10 16:23:00,1.6251,1.6255,1.6251,1.6255,136300000.0
2006-03-10 16:24:00,1.6254,1.6255,1.6252,1.6255,136300000.0
2006-03-10 16:25:00,1.6253,1.6257,1.6252,1.6252,136300000.0
2006-03-10 16:26:00,1.6251,1.6251,1.6248,1.625,136300000.0
2006-03-10 16:27:00,1.6251,1.6251,1.6246,1.6248,136300000.0
2006-03-10 16:28:00,1.6247,1.6247,1.6243,1.6245,136300000.0
2006-03-10 16:29:00,1.6244,1.6246,1.6241,1.6246,136300000.0
2006-03-10 16:30:00,1.6244,1.6244,1.6239,1.6242,136300000.0
2006-03-10 16:31:00,1.6243,1.6244,1.6238,1.6241,136300000.0
2006-03-10 16:32:00,1.6242,1.6244,1.624,1.6241,136300000.0
2006-03-10 16:33:00,1.6244,1.6245,1.6241,1.6242,136300000.0
2006-03-10 16:34:00,1.6241,1.6241,1.6237,1.624,136300000.0
2006-03-10 16:35:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2006-03-10 16:36:00,1.624,1.624,1.6239,1.6239,136300000.0
2006-03-10 16:37:00,1.624,1.624,1.6239,1.624,136300000.0
2006-03-10 16:38:00,1.6241,1.6242,1.6238,1.6238,136300000.0
2006-03-10 16:39:00,1.6239,1.624,1.6238,1.624,136300000.0
2006-03-10 16:40:00,1.6241,1.6242,1.6237,1.6241,136300000.0
2006-03-10 16:41:00,1.6242,1.6242,1.6239,1.624,136300000.0
2006-03-10 16:42:00,1.6241,1.6245,1.624,1.6245,136300000.0
2006-03-10 16:43:00,1.6243,1.6244,1.624,1.6244,136300000.0
2006-03-10 16:44:00,1.6243,1.6247,1.6241,1.6247,136300000.0
2006-03-10 16:45:00,1.6244,1.6246,1.6238,1.6241,136300000.0
2006-03-10 16:46:00,1.6239,1.6244,1.6238,1.624,136300000.0
2006-03-10 16:47:00,1.6241,1.6242,1.6238,1.624,136300000.0
2006-03-10 16:48:00,1.6239,1.6244,1.6239,1.6244,136300000.0
2006-03-10 16:49:00,1.6246,1.6247,1.624,1.624,136300000.0
2006-03-10 16:50:00,1.6241,1.6246,1.6241,1.6242,136300000.0
2006-03-10 16:51:00,1.6241,1.6245,1.6233,1.6233,136300000.0
2006-03-10 16:52:00,1.6234,1.624,1.6234,1.6239,136300000.0
2006-03-10 16:53:00,1.6238,1.6242,1.6238,1.6242,136300000.0
2006-03-10 16:54:00,1.6243,1.6247,1.6242,1.6247,136300000.0
2006-03-10 16:55:00,1.6245,1.6247,1.6237,1.6238,136300000.0
2006-03-10 16:56:00,1.6239,1.6244,1.6236,1.6244,136300000.0
2006-03-10 16:57:00,1.6245,1.6247,1.6245,1.6245,136300000.0
2006-03-10 16:58:00,1.6247,1.6249,1.6245,1.6245,136300000.0
2006-03-10 16:59:00,1.6248,1.6253,1.6247,1.6252,136300000.0
2006-03-10 17:00:00,1.6253,1.626,1.6253,1.6254,136300000.0
2006-03-10 17:01:00,1.6252,1.6256,1.6252,1.6256,136300000.0
2006-03-10 17:02:00,1.6257,1.6263,1.6257,1.626,136300000.0
2006-03-10 17:03:00,1.6259,1.6263,1.6259,1.6263,136300000.0
2006-03-10 17:04:00,1.6262,1.6262,1.6259,1.626,136300000.0
2006-03-10 17:05:00,1.6258,1.6264,1.6258,1.6262,136300000.0
2006-03-10 17:06:00,1.6263,1.6264,1.6259,1.626,136300000.0
2006-03-10 17:07:00,1.6261,1.6268,1.6259,1.6266,136300000.0
2006-03-10 17:08:00,1.6265,1.6266,1.6262,1.6265,136300000.0
2006-03-10 17:09:00,1.6262,1.6268,1.6261,1.6267,136300000.0
2006-03-10 17:10:00,1.6266,1.6269,1.6263,1.6266,136300000.0
2006-03-10 17:11:00,1.6264,1.6267,1.626,1.626,136300000.0
2006-03-10 17:12:00,1.6259,1.6261,1.6253,1.6256,136300000.0
2006-03-10 17:13:00,1.6255,1.6259,1.6253,1.6258,136300000.0
2006-03-10 17:14:00,1.6257,1.6258,1.6253,1.6256,136300000.0
2006-03-10 17:15:00,1.6257,1.6257,1.6255,1.6256,136300000.0
2006-03-10 17:16:00,1.6255,1.6257,1.6255,1.6256,136300000.0
2006-03-10 17:17:00,1.6255,1.6257,1.6252,1.6253,136300000.0
2006-03-10 17:18:00,1.6252,1.6255,1.625,1.6253,136300000.0
2006-03-10 17:19:00,1.6252,1.6253,1.6248,1.6252,136300000.0
2006-03-10 17:20:00,1.6253,1.6259,1.6253,1.6259,136300000.0
2006-03-10 17:21:00,1.626,1.626,1.6251,1.6256,136300000.0
2006-03-10 17:22:00,1.6255,1.6257,1.6255,1.6255,136300000.0
2006-03-10 17:23:00,1.6257,1.6263,1.6257,1.6261,136300000.0
2006-03-10 17:24:00,1.626,1.6261,1.6259,1.6261,136300000.0
2006-03-10 17:25:00,1.626,1.626,1.6256,1.6258,136300000.0
2006-03-10 17:26:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2006-03-10 17:27:00,1.6261,1.6264,1.6259,1.6264,136300000.0
2006-03-10 17:28:00,1.6265,1.6268,1.6264,1.6267,136300000.0
2006-03-10 17:29:00,1.6268,1.6268,1.6264,1.6265,136300000.0
2006-03-10 17:30:00,1.6266,1.6268,1.6262,1.6262,136300000.0
2006-03-10 17:31:00,1.6261,1.6265,1.6261,1.6265,136300000.0
2006-03-10 17:32:00,1.6263,1.6265,1.626,1.6261,136300000.0
2006-03-10 17:33:00,1.626,1.6263,1.6258,1.6259,136300000.0
2006-03-10 17:34:00,1.626,1.6266,1.6259,1.6264,136300000.0
2006-03-10 17:35:00,1.6265,1.6265,1.626,1.6263,136300000.0
2006-03-10 17:36:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2006-03-10 17:37:00,1.626,1.626,1.6258,1.6258,136300000.0
2006-03-10 17:38:00,1.6259,1.6259,1.6257,1.6257,136300000.0
2006-03-10 17:39:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2006-03-10 17:40:00,1.6254,1.6257,1.6254,1.6257,136300000.0
2006-03-10 17:41:00,1.6258,1.6264,1.6255,1.6261,136300000.0
2006-03-10 17:42:00,1.626,1.626,1.626,1.626,136300000.0
2006-03-10 17:43:00,1.6261,1.6261,1.6259,1.626,136300000.0
2006-03-10 17:44:00,1.6259,1.626,1.6259,1.6259,136300000.0
2006-03-10 17:45:00,1.626,1.626,1.6255,1.6255,136300000.0
2006-03-10 17:46:00,1.6256,1.6261,1.6256,1.6261,136300000.0
2006-03-10 17:47:00,1.6262,1.6264,1.626,1.6261,136300000.0
2006-03-10 17:48:00,1.626,1.6261,1.6256,1.6259,136300000.0
2006-03-10 17:49:00,1.6258,1.626,1.6256,1.6256,136300000.0
2006-03-10 17:50:00,1.6255,1.6258,1.6254,1.6254,136300000.0
2006-03-10 17:51:00,1.6256,1.6257,1.6253,1.6254,136300000.0
2006-03-10 17:52:00,1.6253,1.6256,1.6248,1.6256,136300000.0
2006-03-10 17:53:00,1.6254,1.6256,1.6253,1.6255,136300000.0
2006-03-10 17:54:00,1.6256,1.6257,1.6252,1.6253,136300000.0
2006-03-10 17:55:00,1.6254,1.6255,1.6252,1.6253,136300000.0
2006-03-10 17:56:00,1.6252,1.6256,1.6252,1.6255,136300000.0
2006-03-10 17:57:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2006-03-10 17:58:00,1.6256,1.6257,1.6255,1.6256,136300000.0
2006-03-10 17:59:00,1.6254,1.6257,1.6253,1.6254,136300000.0
2006-03-10 18:00:00,1.6253,1.6256,1.6253,1.6256,136300000.0
2006-03-10 18:01:00,1.6253,1.6258,1.6252,1.6257,136300000.0
2006-03-10 18:02:00,1.6255,1.6257,1.6253,1.6256,136300000.0
2006-03-10 18:03:00,1.6257,1.6257,1.6251,1.6251,136300000.0
2006-03-10 18:04:00,1.6252,1.6255,1.6252,1.6253,136300000.0
2006-03-10 18:05:00,1.6254,1.6254,1.6251,1.6251,136300000.0
2006-03-10 18:06:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2006-03-10 18:07:00,1.6252,1.6253,1.6249,1.6249,136300000.0
2006-03-10 18:08:00,1.625,1.625,1.6248,1.625,136300000.0
2006-03-10 18:09:00,1.6248,1.625,1.6247,1.6247,136300000.0
2006-03-10 18:10:00,1.6246,1.6249,1.6246,1.6247,136300000.0
2006-03-10 18:11:00,1.6248,1.6248,1.6246,1.6246,136300000.0
2006-03-10 18:12:00,1.6247,1.6248,1.6244,1.6248,136300000.0
2006-03-10 18:13:00,1.6249,1.6251,1.6248,1.6251,136300000.0
2006-03-10 18:14:00,1.625,1.6251,1.6248,1.6248,136300000.0
2006-03-10 18:15:00,1.6249,1.6251,1.6248,1.6251,136300000.0
2006-03-10 18:16:00,1.625,1.6251,1.625,1.625,136300000.0
2006-03-10 18:17:00,1.6249,1.6251,1.6248,1.6248,136300000.0
2006-03-10 18:18:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2006-03-10 18:19:00,1.6246,1.6247,1.6244,1.6247,136300000.0
2006-03-10 18:20:00,1.6248,1.625,1.6247,1.6249,136300000.0
2006-03-10 18:21:00,1.625,1.625,1.6248,1.625,136300000.0
2006-03-10 18:22:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-03-10 18:23:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-03-10 18:24:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2006-03-10 18:25:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-03-10 18:28:00,1.6254,1.6256,1.6253,1.6255,136300000.0
2006-03-10 18:29:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2006-03-10 18:30:00,1.6256,1.6257,1.6255,1.6257,136300000.0
2006-03-10 18:31:00,1.6256,1.6257,1.6254,1.6256,136300000.0
2006-03-10 18:32:00,1.6259,1.6259,1.6254,1.6259,136300000.0
2006-03-10 18:33:00,1.6258,1.626,1.6258,1.626,136300000.0
2006-03-10 18:34:00,1.6259,1.626,1.6259,1.6259,136300000.0
2006-03-10 18:35:00,1.626,1.626,1.6258,1.6259,136300000.0
2006-03-10 18:36:00,1.626,1.626,1.6257,1.6258,136300000.0
2006-03-10 18:37:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2006-03-10 18:38:00,1.6257,1.6259,1.6256,1.6257,136300000.0
2006-03-10 18:39:00,1.6256,1.6259,1.6255,1.6258,136300000.0
2006-03-10 18:40:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2006-03-10 18:41:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2006-03-10 18:42:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2006-03-10 18:43:00,1.626,1.6261,1.6258,1.626,136300000.0
2006-03-10 18:44:00,1.6261,1.6261,1.6258,1.626,136300000.0
2006-03-10 18:45:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-03-10 18:46:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2006-03-10 18:47:00,1.6258,1.626,1.6256,1.6259,136300000.0
2006-03-10 18:48:00,1.6258,1.6259,1.6257,1.6259,136300000.0
2006-03-10 18:49:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2006-03-10 18:50:00,1.6261,1.6261,1.626,1.6261,136300000.0
2006-03-10 18:51:00,1.6262,1.6267,1.6261,1.6266,136300000.0
2006-03-10 18:52:00,1.6265,1.6266,1.6265,1.6265,136300000.0
2006-03-10 18:53:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2006-03-10 18:54:00,1.6266,1.6267,1.6265,1.6265,136300000.0
2006-03-10 18:55:00,1.6266,1.6269,1.6265,1.6269,136300000.0
2006-03-10 18:56:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2006-03-10 18:57:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2006-03-10 18:58:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2006-03-10 18:59:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2006-03-10 19:00:00,1.6264,1.6265,1.626,1.626,136300000.0
2006-03-10 19:01:00,1.6261,1.6261,1.626,1.626,136300000.0
2006-03-10 19:02:00,1.6261,1.6261,1.6259,1.626,136300000.0
2006-03-10 19:04:00,1.6259,1.626,1.6259,1.626,136300000.0
2006-03-10 19:05:00,1.6259,1.6263,1.6259,1.6261,136300000.0
2006-03-10 19:06:00,1.6262,1.6265,1.6262,1.6265,136300000.0
2006-03-10 19:07:00,1.6264,1.6265,1.6263,1.6264,136300000.0
2006-03-10 19:08:00,1.6262,1.6265,1.6261,1.6262,136300000.0
2006-03-10 19:09:00,1.6261,1.6262,1.626,1.6262,136300000.0
2006-03-10 19:10:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-03-10 19:11:00,1.6259,1.6262,1.6259,1.626,136300000.0
2006-03-10 19:12:00,1.6261,1.6264,1.626,1.6263,136300000.0
2006-03-10 19:13:00,1.6264,1.6264,1.6259,1.626,136300000.0
2006-03-10 19:14:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2006-03-10 19:15:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2006-03-10 19:17:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2006-03-10 19:18:00,1.6258,1.6259,1.6257,1.6258,136300000.0
2006-03-10 19:19:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2006-03-10 19:20:00,1.6258,1.6261,1.6258,1.6261,136300000.0
2006-03-10 19:21:00,1.626,1.6261,1.6259,1.626,136300000.0
2006-03-10 19:22:00,1.6259,1.626,1.6259,1.6259,136300000.0
2006-03-10 19:23:00,1.6258,1.626,1.6258,1.626,136300000.0
2006-03-10 19:24:00,1.6259,1.6262,1.6258,1.6261,136300000.0
2006-03-10 19:25:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2006-03-10 19:26:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2006-03-10 19:27:00,1.6261,1.6261,1.626,1.626,136300000.0
2006-03-10 19:28:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2006-03-10 19:29:00,1.6261,1.6261,1.6256,1.6259,136300000.0
2006-03-10 19:30:00,1.6258,1.6262,1.6258,1.6262,136300000.0
2006-03-10 19:33:00,1.6261,1.6264,1.6261,1.6263,136300000.0
2006-03-10 19:34:00,1.6264,1.6266,1.6262,1.6264,136300000.0
2006-03-10 19:36:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-03-10 19:37:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2006-03-10 19:38:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2006-03-10 19:39:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2006-03-10 19:40:00,1.6265,1.6266,1.6265,1.6265,136300000.0
2006-03-10 19:42:00,1.6263,1.6268,1.6263,1.6266,136300000.0
2006-03-10 19:43:00,1.6267,1.6269,1.6267,1.6268,136300000.0
2006-03-10 19:44:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2006-03-10 19:45:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2006-03-10 19:46:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2006-03-10 19:47:00,1.6263,1.6266,1.6263,1.6264,136300000.0
2006-03-10 19:48:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2006-03-10 19:49:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2006-03-10 19:50:00,1.6267,1.6268,1.6264,1.6266,136300000.0
2006-03-10 19:52:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2006-03-10 19:53:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2006-03-10 19:54:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2006-03-10 19:55:00,1.6265,1.6268,1.6264,1.6268,136300000.0
2006-03-10 19:56:00,1.627,1.627,1.627,1.627,136300000.0
2006-03-10 19:58:00,1.6268,1.627,1.6268,1.627,136300000.0
2006-03-10 19:59:00,1.6271,1.6273,1.6271,1.6271,136300000.0
2006-03-10 20:00:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2006-03-10 20:01:00,1.6275,1.6276,1.6274,1.6274,136300000.0
2006-03-10 20:02:00,1.6275,1.6275,1.6274,1.6275,136300000.0
2006-03-10 20:03:00,1.6277,1.6277,1.6275,1.6275,136300000.0
2006-03-10 20:04:00,1.6274,1.6274,1.6271,1.6274,136300000.0
2006-03-10 20:05:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2006-03-10 20:07:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2006-03-10 20:08:00,1.6275,1.6275,1.6271,1.6273,136300000.0
2006-03-10 20:09:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2006-03-10 20:11:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2006-03-10 20:12:00,1.6272,1.6273,1.6271,1.6272,136300000.0
2006-03-10 20:13:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2006-03-10 20:14:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2006-03-10 20:15:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2006-03-10 20:16:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2006-03-10 20:17:00,1.6267,1.6272,1.6267,1.627,136300000.0
2006-03-10 20:18:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2006-03-10 20:19:00,1.627,1.6274,1.627,1.6274,136300000.0
2006-03-10 20:20:00,1.6275,1.6277,1.6273,1.6277,136300000.0
2006-03-10 20:21:00,1.6276,1.628,1.6276,1.628,136300000.0
2006-03-10 20:22:00,1.6281,1.629,1.6281,1.629,136300000.0
2006-03-10 20:23:00,1.6288,1.629,1.6282,1.6283,136300000.0
2006-03-10 20:24:00,1.6282,1.6286,1.6279,1.6285,136300000.0
2006-03-10 20:25:00,1.6286,1.6287,1.6284,1.6287,136300000.0
2006-03-10 20:26:00,1.6288,1.6288,1.6284,1.6284,136300000.0
2006-03-10 20:27:00,1.6282,1.6289,1.6282,1.6282,136300000.0
2006-03-10 20:28:00,1.6283,1.6287,1.6281,1.6284,136300000.0
2006-03-10 20:29:00,1.6285,1.6285,1.6281,1.6281,136300000.0
2006-03-10 20:30:00,1.6283,1.6285,1.6281,1.6283,136300000.0
2006-03-10 20:31:00,1.6284,1.6286,1.6278,1.6279,136300000.0
2006-03-10 20:32:00,1.628,1.628,1.6276,1.6278,136300000.0
2006-03-10 20:33:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2006-03-10 20:34:00,1.6283,1.6283,1.6279,1.6279,136300000.0
2006-03-10 20:35:00,1.6278,1.628,1.6278,1.628,136300000.0
2006-03-10 20:36:00,1.6281,1.6284,1.6278,1.6278,136300000.0
2006-03-10 20:37:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2006-03-10 20:38:00,1.6278,1.6281,1.6278,1.628,136300000.0
2006-03-10 20:39:00,1.6279,1.628,1.6277,1.6278,136300000.0
2006-03-10 20:40:00,1.6279,1.6279,1.6277,1.6277,136300000.0
2006-03-10 20:41:00,1.6278,1.6279,1.6277,1.6277,136300000.0
2006-03-10 20:42:00,1.6279,1.6279,1.6277,1.6277,136300000.0
2006-03-10 20:43:00,1.6278,1.6282,1.6278,1.6281,136300000.0
2006-03-10 20:44:00,1.628,1.6283,1.6279,1.6282,136300000.0
2006-03-10 20:45:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2006-03-10 20:46:00,1.6283,1.6286,1.628,1.628,136300000.0
2006-03-10 20:47:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2006-03-10 20:48:00,1.6283,1.6284,1.6281,1.6283,136300000.0
2006-03-10 20:49:00,1.6282,1.6283,1.628,1.6281,136300000.0
2006-03-10 20:50:00,1.628,1.6281,1.6277,1.6281,136300000.0
2006-03-10 20:51:00,1.628,1.6282,1.6279,1.628,136300000.0
2006-03-10 20:52:00,1.6281,1.6282,1.628,1.628,136300000.0
2006-03-10 20:53:00,1.6279,1.6282,1.6279,1.6279,136300000.0
2006-03-10 20:54:00,1.628,1.628,1.6279,1.6279,136300000.0
2006-03-10 20:55:00,1.628,1.6282,1.628,1.6281,136300000.0
2006-03-10 20:56:00,1.628,1.6281,1.6279,1.6281,136300000.0
2006-03-10 20:57:00,1.6282,1.6284,1.6277,1.6283,136300000.0
2006-03-10 20:58:00,1.6282,1.6282,1.6276,1.628,136300000.0
2006-03-10 20:59:00,1.6279,1.6284,1.6275,1.6278,136300000.0
2006-03-10 21:00:00,1.6274,1.6281,1.6274,1.6281,136300000.0
2006-03-10 21:01:00,1.6282,1.6284,1.6279,1.6282,136300000.0
2006-03-10 21:02:00,1.6286,1.6291,1.6281,1.6289,136300000.0
2006-03-10 21:03:00,1.6287,1.6295,1.6284,1.6294,136300000.0
2006-03-10 21:04:00,1.6295,1.6298,1.6293,1.6296,136300000.0
2006-03-10 21:05:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2006-03-10 21:06:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2006-03-10 21:07:00,1.6297,1.6297,1.6296,1.6297,136300000.0
2006-03-10 21:08:00,1.6296,1.6296,1.6291,1.6291,136300000.0
2006-03-10 21:09:00,1.629,1.6295,1.6287,1.6289,136300000.0
2006-03-10 21:10:00,1.6288,1.6291,1.6287,1.6291,136300000.0
2006-03-10 21:11:00,1.6295,1.6297,1.6289,1.6292,136300000.0
2006-03-10 21:12:00,1.6289,1.6293,1.6288,1.6291,136300000.0
2006-03-10 21:13:00,1.6292,1.6295,1.6289,1.6289,136300000.0
2006-03-10 21:14:00,1.6288,1.629,1.6288,1.6289,136300000.0
2006-03-10 21:15:00,1.629,1.6291,1.6287,1.6288,136300000.0
2006-03-10 21:19:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-10 21:20:00,1.6287,1.6287,1.6281,1.6283,136300000.0
2006-03-10 21:21:00,1.6281,1.6285,1.6281,1.6284,136300000.0
2006-03-10 21:22:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-10 21:23:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2006-03-10 21:24:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2006-03-10 21:25:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2006-03-10 21:26:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2006-03-10 21:27:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2006-03-10 21:29:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2006-03-10 21:30:00,1.6286,1.6286,1.6282,1.6283,136300000.0
2006-03-10 21:32:00,1.6284,1.6285,1.6282,1.6283,136300000.0
2006-03-10 21:34:00,1.6282,1.6282,1.6278,1.6278,136300000.0
2006-03-10 21:35:00,1.6282,1.6282,1.628,1.628,136300000.0
2006-03-10 21:36:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2006-03-10 21:37:00,1.6278,1.6284,1.6278,1.628,136300000.0
2006-03-10 21:38:00,1.6279,1.6279,1.6274,1.6274,136300000.0
2006-03-10 21:39:00,1.6273,1.6273,1.627,1.6272,136300000.0
2006-03-10 21:40:00,1.6276,1.6278,1.6273,1.6273,136300000.0
2006-03-10 21:41:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2006-03-10 21:42:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2006-03-10 21:43:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2006-03-10 21:46:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2006-03-10 21:47:00,1.6277,1.6279,1.6277,1.6279,136300000.0
2006-03-10 21:48:00,1.6278,1.6279,1.6277,1.6277,136300000.0
2006-03-10 21:49:00,1.6275,1.6277,1.6274,1.6275,136300000.0
2006-03-10 21:50:00,1.6276,1.6276,1.6275,1.6275,136300000.0
2006-03-10 21:51:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2006-03-10 21:52:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2006-03-10 21:53:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2006-03-10 21:54:00,1.6278,1.6279,1.6277,1.6277,136300000.0
2006-03-10 21:55:00,1.6278,1.6279,1.6276,1.6276,136300000.0
2006-03-10 21:56:00,1.6275,1.6277,1.6275,1.6275,136300000.0
2006-03-10 21:57:00,1.6276,1.6277,1.6274,1.6275,136300000.0
2006-03-10 21:58:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2006-03-10 21:59:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2006-03-10 22:00:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2006-03-10 22:01:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2006-03-10 22:02:00,1.6277,1.6282,1.6276,1.6282,136300000.0
2006-03-10 22:03:00,1.6281,1.6281,1.628,1.628,136300000.0
2006-03-10 22:04:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2006-03-10 22:05:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2006-03-10 22:06:00,1.628,1.628,1.628,1.628,136300000.0
2006-03-10 22:07:00,1.6277,1.628,1.6277,1.628,136300000.0
2006-03-10 22:08:00,1.6279,1.628,1.6279,1.628,136300000.0
2006-03-10 22:09:00,1.6278,1.628,1.6278,1.628,136300000.0
2006-03-10 22:10:00,1.6277,1.628,1.6277,1.6277,136300000.0
2006-03-10 22:11:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2006-03-10 22:12:00,1.6274,1.6277,1.6274,1.6277,136300000.0
2006-03-10 22:13:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2006-03-10 22:14:00,1.6277,1.6277,1.6274,1.6277,136300000.0
2006-03-10 22:15:00,1.6276,1.6277,1.6273,1.6277,136300000.0
2006-03-10 22:16:00,1.6276,1.6276,1.6273,1.6276,136300000.0
2006-03-10 22:17:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2006-03-10 22:18:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2006-03-10 22:19:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2006-03-10 22:20:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2006-03-10 22:22:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2006-03-10 22:24:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2006-03-10 22:28:00,1.628,1.628,1.6278,1.6278,136300000.0
2006-03-10 22:29:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2006-03-10 22:30:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2006-03-10 22:31:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2006-03-10 22:32:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2006-03-10 22:33:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2006-03-10 22:34:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2006-03-10 22:35:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2006-03-10 22:36:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2006-03-10 22:38:00,1.6278,1.6281,1.6274,1.6276,136300000.0
2006-03-10 22:39:00,1.6274,1.6278,1.6274,1.6274,136300000.0
2006-03-10 22:41:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2006-03-10 22:42:00,1.6277,1.628,1.6276,1.628,136300000.0
2006-03-10 22:43:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2006-03-10 22:44:00,1.6278,1.6281,1.6277,1.6277,136300000.0
2006-03-10 22:45:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2006-03-10 22:46:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2006-03-10 22:47:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2006-03-10 22:48:00,1.6278,1.6279,1.6273,1.6273,136300000.0
2006-03-10 22:49:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2006-03-10 22:50:00,1.6267,1.6269,1.6267,1.6269,136300000.0
2006-03-10 22:51:00,1.6267,1.6271,1.6267,1.6271,136300000.0
2006-03-10 22:52:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2006-03-10 22:53:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2006-03-10 22:54:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2006-03-10 22:55:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2006-03-10 22:56:00,1.6267,1.6271,1.6267,1.6269,136300000.0
2006-03-10 22:57:00,1.627,1.6271,1.6267,1.6267,136300000.0
2006-03-10 22:58:00,1.6262,1.6267,1.6262,1.6266,136300000.0
2006-03-10 22:59:00,1.6267,1.6269,1.6263,1.6263,136300000.0
2006-03-13 00:00:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2006-03-13 00:01:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2006-03-13 00:02:00,1.6293,1.6293,1.6291,1.6291,136300000.0
2006-03-13 00:03:00,1.629,1.6291,1.629,1.6291,136300000.0
2006-03-13 00:05:00,1.629,1.6291,1.6288,1.629,136300000.0
2006-03-13 00:06:00,1.6289,1.6291,1.6289,1.629,136300000.0
2006-03-13 00:07:00,1.6288,1.6291,1.6282,1.6288,136300000.0
2006-03-13 00:08:00,1.6287,1.6288,1.6285,1.6287,136300000.0
2006-03-13 00:09:00,1.6284,1.6284,1.6281,1.6282,136300000.0
2006-03-13 00:10:00,1.6283,1.6288,1.6281,1.6287,136300000.0
2006-03-13 00:11:00,1.6288,1.6288,1.6282,1.6282,136300000.0
2006-03-13 00:12:00,1.6283,1.6283,1.6281,1.6283,136300000.0
2006-03-13 00:13:00,1.6281,1.6283,1.6278,1.6278,136300000.0
2006-03-13 00:14:00,1.6279,1.628,1.6279,1.628,136300000.0
2006-03-13 00:15:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2006-03-13 00:16:00,1.628,1.628,1.6279,1.6279,136300000.0
2006-03-13 00:17:00,1.6281,1.6283,1.6281,1.6282,136300000.0
2006-03-13 00:18:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2006-03-13 00:19:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2006-03-13 00:20:00,1.6283,1.6283,1.6281,1.6282,136300000.0
2006-03-13 00:21:00,1.6283,1.6283,1.6281,1.6283,136300000.0
2006-03-13 00:23:00,1.6281,1.6284,1.6281,1.6284,136300000.0
2006-03-13 00:24:00,1.6283,1.6284,1.6282,1.6282,136300000.0
2006-03-13 00:25:00,1.6283,1.6287,1.6283,1.6286,136300000.0
2006-03-13 00:26:00,1.6287,1.6288,1.6285,1.6287,136300000.0
2006-03-13 00:27:00,1.6286,1.629,1.6285,1.6288,136300000.0
2006-03-13 00:28:00,1.6287,1.6289,1.6285,1.6285,136300000.0
2006-03-13 00:29:00,1.6287,1.6287,1.6284,1.6285,136300000.0
2006-03-13 00:30:00,1.6287,1.6289,1.6283,1.6285,136300000.0
2006-03-13 00:31:00,1.6283,1.6287,1.6283,1.6286,136300000.0
2006-03-13 00:32:00,1.6287,1.6287,1.6284,1.6286,136300000.0
2006-03-13 00:33:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2006-03-13 00:34:00,1.6288,1.6289,1.6286,1.6286,136300000.0
2006-03-13 00:35:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2006-03-13 00:36:00,1.6283,1.6287,1.6282,1.6287,136300000.0
2006-03-13 00:37:00,1.6288,1.629,1.6288,1.6288,136300000.0
2006-03-13 00:38:00,1.6287,1.6294,1.6287,1.6294,136300000.0
2006-03-13 00:39:00,1.6293,1.6293,1.6291,1.6291,136300000.0
2006-03-13 00:40:00,1.6292,1.6293,1.629,1.6292,136300000.0
2006-03-13 00:41:00,1.629,1.6295,1.629,1.6294,136300000.0
2006-03-13 00:42:00,1.6293,1.6296,1.6291,1.6292,136300000.0
2006-03-13 00:43:00,1.6291,1.6292,1.6285,1.6285,136300000.0
2006-03-13 00:44:00,1.6286,1.6289,1.6284,1.6284,136300000.0
2006-03-13 00:45:00,1.6285,1.6291,1.6284,1.6291,136300000.0
2006-03-13 00:46:00,1.629,1.629,1.6286,1.6286,136300000.0
2006-03-13 00:47:00,1.6287,1.6288,1.6284,1.6288,136300000.0
2006-03-13 00:48:00,1.6287,1.6289,1.6286,1.6286,136300000.0
2006-03-13 00:49:00,1.6285,1.6287,1.6284,1.6286,136300000.0
2006-03-13 00:50:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2006-03-13 00:51:00,1.6286,1.6286,1.6284,1.6284,136300000.0
2006-03-13 00:52:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2006-03-13 00:53:00,1.6281,1.6282,1.6279,1.6279,136300000.0
2006-03-13 00:54:00,1.6278,1.6281,1.6277,1.6279,136300000.0
2006-03-13 00:55:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2006-03-13 00:56:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2006-03-13 00:57:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2006-03-13 00:58:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2006-03-13 00:59:00,1.6277,1.6281,1.6276,1.6279,136300000.0
2006-03-13 01:00:00,1.628,1.6282,1.6278,1.6282,136300000.0
2006-03-13 01:01:00,1.6283,1.6284,1.6282,1.6283,136300000.0
2006-03-13 01:02:00,1.6284,1.6287,1.6283,1.6283,136300000.0
2006-03-13 01:03:00,1.6284,1.6285,1.6283,1.6283,136300000.0
2006-03-13 01:04:00,1.6284,1.6286,1.6284,1.6284,136300000.0
2006-03-13 01:05:00,1.6286,1.6286,1.6281,1.6282,136300000.0
2006-03-13 01:06:00,1.6283,1.6284,1.6283,1.6283,136300000.0
2006-03-13 01:07:00,1.6284,1.6287,1.6283,1.6287,136300000.0
2006-03-13 01:08:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2006-03-13 01:09:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2006-03-13 01:10:00,1.6286,1.6286,1.6283,1.6286,136300000.0
2006-03-13 01:11:00,1.6284,1.6285,1.6281,1.6283,136300000.0
2006-03-13 01:12:00,1.6284,1.6285,1.6283,1.6285,136300000.0
2006-03-13 01:14:00,1.6283,1.6283,1.6283,1.6283,136300000.0
2006-03-13 01:15:00,1.6281,1.6283,1.6281,1.6283,136300000.0
2006-03-13 01:16:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2006-03-13 01:17:00,1.6283,1.6283,1.6281,1.6282,136300000.0
2006-03-13 01:18:00,1.6283,1.6286,1.6283,1.6285,136300000.0
2006-03-13 01:19:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2006-03-13 01:20:00,1.6286,1.6289,1.6286,1.6289,136300000.0
2006-03-13 01:21:00,1.6288,1.6291,1.6288,1.6288,136300000.0
2006-03-13 01:22:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2006-03-13 01:23:00,1.6289,1.6289,1.6287,1.6287,136300000.0
2006-03-13 01:24:00,1.6288,1.6289,1.6284,1.6287,136300000.0
2006-03-13 01:25:00,1.6288,1.6291,1.6288,1.6289,136300000.0
2006-03-13 01:26:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2006-03-13 01:27:00,1.6288,1.6289,1.6286,1.6286,136300000.0
2006-03-13 01:28:00,1.6288,1.6293,1.6285,1.6287,136300000.0
2006-03-13 01:29:00,1.6288,1.6288,1.6285,1.6287,136300000.0
2006-03-13 01:30:00,1.6288,1.6289,1.6285,1.6285,136300000.0
2006-03-13 01:31:00,1.6287,1.6287,1.6284,1.6287,136300000.0
2006-03-13 01:32:00,1.6288,1.6289,1.6285,1.6288,136300000.0
2006-03-13 01:33:00,1.6287,1.629,1.6287,1.6289,136300000.0
2006-03-13 01:34:00,1.6291,1.6293,1.6289,1.6289,136300000.0
2006-03-13 01:35:00,1.629,1.629,1.6289,1.629,136300000.0
2006-03-13 01:36:00,1.6289,1.6292,1.6289,1.6289,136300000.0
2006-03-13 01:37:00,1.629,1.629,1.6288,1.6288,136300000.0
2006-03-13 01:38:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2006-03-13 01:39:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2006-03-13 01:40:00,1.629,1.6292,1.629,1.629,136300000.0
2006-03-13 01:41:00,1.6288,1.6288,1.6284,1.6284,136300000.0
2006-03-13 01:42:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2006-03-13 01:43:00,1.6283,1.6285,1.6283,1.6284,136300000.0
2006-03-13 01:44:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2006-03-13 01:45:00,1.6284,1.6288,1.6284,1.6286,136300000.0
2006-03-13 01:46:00,1.6287,1.6288,1.6286,1.6288,136300000.0
2006-03-13 01:47:00,1.6287,1.6289,1.6285,1.6288,136300000.0
2006-03-13 01:48:00,1.6289,1.6291,1.6287,1.6288,136300000.0
2006-03-13 01:49:00,1.6286,1.6289,1.6286,1.6286,136300000.0
2006-03-13 01:50:00,1.6287,1.6287,1.6283,1.6283,136300000.0
2006-03-13 01:51:00,1.6285,1.6287,1.6282,1.6282,136300000.0
2006-03-13 01:52:00,1.6283,1.6283,1.6281,1.6281,136300000.0
2006-03-13 01:53:00,1.628,1.6282,1.6279,1.6279,136300000.0
2006-03-13 01:54:00,1.628,1.6282,1.6279,1.6279,136300000.0
2006-03-13 01:55:00,1.6277,1.6279,1.6275,1.6275,136300000.0
2006-03-13 01:56:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2006-03-13 01:57:00,1.6275,1.6276,1.6274,1.6276,136300000.0
2006-03-13 01:58:00,1.6277,1.6277,1.6273,1.6275,136300000.0
2006-03-13 01:59:00,1.6274,1.6275,1.6272,1.6274,136300000.0
2006-03-13 02:00:00,1.6275,1.6276,1.6273,1.6273,136300000.0
2006-03-13 02:01:00,1.6274,1.6274,1.627,1.6271,136300000.0
2006-03-13 02:02:00,1.6264,1.6274,1.6261,1.627,136300000.0
2006-03-13 02:03:00,1.6269,1.6269,1.6266,1.6267,136300000.0
2006-03-13 02:04:00,1.6266,1.6268,1.6265,1.6266,136300000.0
2006-03-13 02:05:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2006-03-13 02:06:00,1.6267,1.6269,1.6266,1.6269,136300000.0
2006-03-13 02:07:00,1.6272,1.6273,1.627,1.6273,136300000.0
2006-03-13 02:08:00,1.6274,1.6275,1.6271,1.6274,136300000.0
2006-03-13 02:09:00,1.6275,1.6277,1.6273,1.6273,136300000.0
2006-03-13 02:10:00,1.6274,1.6277,1.6274,1.6275,136300000.0
2006-03-13 02:11:00,1.6274,1.6275,1.6274,1.6275,136300000.0
2006-03-13 02:12:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2006-03-13 02:13:00,1.6274,1.6274,1.6273,1.6274,136300000.0
2006-03-13 02:15:00,1.6275,1.6276,1.6273,1.6273,136300000.0
2006-03-13 02:16:00,1.6274,1.6274,1.6273,1.6274,136300000.0
2006-03-13 02:17:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2006-03-13 02:18:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2006-03-13 02:19:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2006-03-13 02:20:00,1.6279,1.6279,1.6275,1.6277,136300000.0
2006-03-13 02:21:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2006-03-13 02:22:00,1.6277,1.628,1.6276,1.628,136300000.0
2006-03-13 02:23:00,1.6279,1.628,1.6277,1.6279,136300000.0
2006-03-13 02:24:00,1.628,1.6283,1.6276,1.628,136300000.0
2006-03-13 02:25:00,1.6279,1.6279,1.6277,1.6278,136300000.0
2006-03-13 02:26:00,1.6279,1.6282,1.6278,1.6282,136300000.0
2006-03-13 02:27:00,1.6283,1.6286,1.6281,1.6284,136300000.0
2006-03-13 02:28:00,1.6283,1.6288,1.6283,1.6288,136300000.0
2006-03-13 02:29:00,1.6286,1.6289,1.6283,1.6288,136300000.0
2006-03-13 02:30:00,1.6286,1.6287,1.6284,1.6285,136300000.0
2006-03-13 02:31:00,1.6284,1.6289,1.6282,1.6287,136300000.0
2006-03-13 02:32:00,1.6286,1.6286,1.6284,1.6286,136300000.0
2006-03-13 02:33:00,1.6285,1.6288,1.6285,1.6285,136300000.0
2006-03-13 02:34:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2006-03-13 02:35:00,1.6289,1.6289,1.6287,1.6287,136300000.0
2006-03-13 02:36:00,1.6286,1.6288,1.6286,1.6286,136300000.0
2006-03-13 02:37:00,1.6287,1.6289,1.6287,1.6288,136300000.0
2006-03-13 02:38:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2006-03-13 02:39:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2006-03-13 02:40:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2006-03-13 02:41:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2006-03-13 02:42:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2006-03-13 02:43:00,1.6286,1.6287,1.6283,1.6283,136300000.0
2006-03-13 02:44:00,1.6282,1.6284,1.6282,1.6283,136300000.0
2006-03-13 02:45:00,1.6284,1.6286,1.6284,1.6284,136300000.0
2006-03-13 02:46:00,1.6283,1.6284,1.6282,1.6284,136300000.0
2006-03-13 02:47:00,1.6285,1.6289,1.6285,1.6289,136300000.0
2006-03-13 02:48:00,1.629,1.6293,1.6289,1.6292,136300000.0
2006-03-13 02:49:00,1.629,1.6292,1.6289,1.6289,136300000.0
2006-03-13 02:50:00,1.629,1.629,1.6287,1.6287,136300000.0
2006-03-13 02:51:00,1.6288,1.629,1.6288,1.6289,136300000.0
2006-03-13 02:52:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2006-03-13 02:53:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2006-03-13 02:54:00,1.6287,1.6289,1.6286,1.6288,136300000.0
2006-03-13 02:55:00,1.6285,1.6291,1.6283,1.629,136300000.0
2006-03-13 02:56:00,1.6289,1.6296,1.6288,1.6292,136300000.0
2006-03-13 02:57:00,1.6293,1.6296,1.6291,1.6291,136300000.0
2006-03-13 02:58:00,1.6292,1.6293,1.6289,1.6291,136300000.0
2006-03-13 02:59:00,1.6292,1.6292,1.6288,1.6289,136300000.0
2006-03-13 03:00:00,1.6291,1.6293,1.629,1.629,136300000.0
2006-03-13 03:01:00,1.6289,1.6292,1.6289,1.6291,136300000.0
2006-03-13 03:02:00,1.6293,1.6294,1.629,1.6291,136300000.0
2006-03-13 03:03:00,1.6293,1.6297,1.6293,1.6296,136300000.0
2006-03-13 03:04:00,1.6293,1.6296,1.6293,1.6294,136300000.0
2006-03-13 03:05:00,1.6297,1.6301,1.6295,1.6297,136300000.0
2006-03-13 03:06:00,1.6296,1.6301,1.6296,1.6299,136300000.0
2006-03-13 03:07:00,1.63,1.63,1.6297,1.6297,136300000.0
2006-03-13 03:08:00,1.6298,1.6298,1.6295,1.6296,136300000.0
2006-03-13 03:09:00,1.6294,1.6296,1.6294,1.6294,136300000.0
2006-03-13 03:10:00,1.6295,1.6297,1.6294,1.6297,136300000.0
2006-03-13 03:11:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2006-03-13 03:12:00,1.6296,1.6296,1.6293,1.6296,136300000.0
2006-03-13 03:13:00,1.6295,1.6296,1.6295,1.6295,136300000.0
2006-03-13 03:14:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2006-03-13 03:15:00,1.6294,1.6295,1.6289,1.6293,136300000.0
2006-03-13 03:16:00,1.629,1.6293,1.6288,1.6293,136300000.0
2006-03-13 03:17:00,1.6294,1.6295,1.6291,1.6293,136300000.0
2006-03-13 03:18:00,1.6292,1.6292,1.629,1.629,136300000.0
2006-03-13 03:19:00,1.6292,1.6292,1.6289,1.629,136300000.0
2006-03-13 03:20:00,1.6289,1.6293,1.6289,1.6293,136300000.0
2006-03-13 03:21:00,1.6294,1.6295,1.6292,1.6292,136300000.0
2006-03-13 03:22:00,1.6294,1.6294,1.6291,1.6293,136300000.0
2006-03-13 03:23:00,1.6292,1.6294,1.6289,1.629,136300000.0
2006-03-13 03:24:00,1.6289,1.629,1.6289,1.6289,136300000.0
2006-03-13 03:25:00,1.629,1.629,1.629,1.629,136300000.0
2006-03-13 03:26:00,1.6288,1.629,1.6288,1.6288,136300000.0
2006-03-13 03:27:00,1.6289,1.629,1.6286,1.6289,136300000.0
2006-03-13 03:28:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2006-03-13 03:29:00,1.6289,1.629,1.6287,1.6288,136300000.0
2006-03-13 03:30:00,1.6287,1.6288,1.6284,1.6287,136300000.0
2006-03-13 03:31:00,1.6288,1.6288,1.6286,1.6286,136300000.0
2006-03-13 03:32:00,1.6287,1.6288,1.6286,1.6287,136300000.0
2006-03-13 03:33:00,1.6286,1.6286,1.6284,1.6286,136300000.0
2006-03-13 03:34:00,1.6287,1.6288,1.6286,1.6288,136300000.0
2006-03-13 03:35:00,1.6287,1.6289,1.6287,1.6288,136300000.0
2006-03-13 03:36:00,1.6287,1.6287,1.6286,1.6287,136300000.0
2006-03-13 03:37:00,1.6288,1.6292,1.6286,1.6289,136300000.0
2006-03-13 03:38:00,1.6288,1.6288,1.6285,1.6287,136300000.0
2006-03-13 03:39:00,1.6288,1.6288,1.6286,1.6288,136300000.0
2006-03-13 03:40:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2006-03-13 03:41:00,1.6287,1.6288,1.6286,1.6287,136300000.0
2006-03-13 03:42:00,1.6289,1.6293,1.6288,1.6292,136300000.0
2006-03-13 03:43:00,1.6293,1.6297,1.6292,1.6293,136300000.0
2006-03-13 03:44:00,1.6294,1.6294,1.629,1.629,136300000.0
2006-03-13 03:45:00,1.6291,1.6291,1.6287,1.6288,136300000.0
2006-03-13 03:46:00,1.6289,1.629,1.6289,1.6289,136300000.0
2006-03-13 03:47:00,1.629,1.6292,1.6287,1.6292,136300000.0
2006-03-13 03:48:00,1.6291,1.6291,1.6288,1.629,136300000.0
2006-03-13 03:49:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2006-03-13 03:50:00,1.629,1.6293,1.629,1.6291,136300000.0
2006-03-13 03:51:00,1.629,1.6291,1.6288,1.629,136300000.0
2006-03-13 03:52:00,1.6288,1.629,1.6286,1.629,136300000.0
2006-03-13 03:55:00,1.6291,1.6293,1.6288,1.6288,136300000.0
2006-03-13 03:56:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2006-03-13 03:57:00,1.6288,1.6288,1.6283,1.6285,136300000.0
2006-03-13 03:58:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2006-03-13 03:59:00,1.6287,1.6287,1.6281,1.6282,136300000.0
2006-03-13 04:00:00,1.6281,1.6284,1.628,1.6281,136300000.0
2006-03-13 04:01:00,1.6283,1.6284,1.6281,1.6283,136300000.0
2006-03-13 04:02:00,1.6284,1.6288,1.6283,1.6286,136300000.0
2006-03-13 04:03:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2006-03-13 04:04:00,1.6286,1.6286,1.6284,1.6284,136300000.0
2006-03-13 04:05:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2006-03-13 04:06:00,1.6287,1.6289,1.6286,1.6288,136300000.0
2006-03-13 04:07:00,1.6287,1.629,1.6286,1.6288,136300000.0
2006-03-13 04:08:00,1.6287,1.6289,1.6286,1.6289,136300000.0
2006-03-13 04:09:00,1.629,1.629,1.6287,1.6287,136300000.0
2006-03-13 04:10:00,1.6289,1.6289,1.6286,1.6287,136300000.0
2006-03-13 04:12:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2006-03-13 04:13:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2006-03-13 04:14:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2006-03-13 04:15:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-13 04:16:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2006-03-13 04:17:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2006-03-13 04:18:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2006-03-13 04:19:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2006-03-13 04:20:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2006-03-13 04:21:00,1.6281,1.6283,1.6281,1.6283,136300000.0
2006-03-13 04:22:00,1.6282,1.6282,1.628,1.6281,136300000.0
2006-03-13 04:23:00,1.628,1.6283,1.6279,1.6283,136300000.0
2006-03-13 04:25:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2006-03-13 04:26:00,1.6282,1.6284,1.6281,1.6282,136300000.0
2006-03-13 04:27:00,1.6283,1.6283,1.6277,1.628,136300000.0
2006-03-13 04:28:00,1.6281,1.6283,1.628,1.6282,136300000.0
2006-03-13 04:29:00,1.6283,1.6283,1.628,1.6282,136300000.0
2006-03-13 04:30:00,1.6281,1.6282,1.6279,1.628,136300000.0
2006-03-13 04:31:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2006-03-13 04:32:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2006-03-13 04:34:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2006-03-13 04:36:00,1.628,1.6282,1.6279,1.6282,136300000.0
2006-03-13 04:37:00,1.628,1.6281,1.628,1.6281,136300000.0
2006-03-13 04:38:00,1.6282,1.6284,1.6281,1.6283,136300000.0
2006-03-13 04:39:00,1.6281,1.6284,1.6281,1.6284,136300000.0
2006-03-13 04:40:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-13 04:41:00,1.6286,1.6286,1.6285,1.6286,136300000.0
2006-03-13 04:42:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2006-03-13 04:43:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2006-03-13 04:44:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2006-03-13 04:45:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2006-03-13 04:46:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2006-03-13 04:47:00,1.6286,1.6286,1.6284,1.6284,136300000.0
2006-03-13 04:48:00,1.6285,1.6286,1.6282,1.6282,136300000.0
2006-03-13 04:49:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2006-03-13 04:50:00,1.6284,1.6287,1.6284,1.6287,136300000.0
2006-03-13 04:51:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2006-03-13 04:52:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2006-03-13 04:53:00,1.6286,1.6287,1.6285,1.6287,136300000.0
2006-03-13 04:54:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2006-03-13 04:55:00,1.6286,1.6288,1.6285,1.6286,136300000.0
2006-03-13 04:56:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2006-03-13 04:57:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2006-03-13 04:58:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2006-03-13 04:59:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2006-03-13 05:00:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2006-03-13 05:03:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2006-03-13 05:04:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2006-03-13 05:05:00,1.6292,1.6293,1.6289,1.6293,136300000.0
2006-03-13 05:06:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2006-03-13 05:07:00,1.6293,1.6294,1.6292,1.6294,136300000.0
2006-03-13 05:08:00,1.6293,1.63,1.6292,1.6298,136300000.0
2006-03-13 05:09:00,1.6297,1.6298,1.6294,1.6296,136300000.0
2006-03-13 05:10:00,1.6297,1.6299,1.6295,1.6297,136300000.0
2006-03-13 05:11:00,1.6296,1.6297,1.6294,1.6295,136300000.0
2006-03-13 05:12:00,1.6294,1.6297,1.6294,1.6294,136300000.0
2006-03-13 05:13:00,1.6295,1.6297,1.6294,1.6296,136300000.0
2006-03-13 05:14:00,1.6295,1.6298,1.6295,1.6297,136300000.0
2006-03-13 05:15:00,1.6298,1.6298,1.6295,1.6295,136300000.0
2006-03-13 05:16:00,1.6296,1.6299,1.6295,1.6297,136300000.0
2006-03-13 05:17:00,1.6294,1.6299,1.6294,1.6297,136300000.0
2006-03-13 05:18:00,1.6298,1.6299,1.6296,1.6297,136300000.0
2006-03-13 05:19:00,1.6298,1.6298,1.6296,1.6298,136300000.0
2006-03-13 05:20:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2006-03-13 05:21:00,1.6295,1.6296,1.6295,1.6296,136300000.0
2006-03-13 05:22:00,1.6297,1.6299,1.6295,1.6296,136300000.0
2006-03-13 05:23:00,1.6297,1.6299,1.6296,1.6297,136300000.0
2006-03-13 05:24:00,1.6298,1.6299,1.6297,1.6298,136300000.0
2006-03-13 05:25:00,1.6297,1.6297,1.6294,1.6295,136300000.0
2006-03-13 05:26:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2006-03-13 05:27:00,1.6296,1.6296,1.6294,1.6296,136300000.0
2006-03-13 05:28:00,1.6295,1.6298,1.6294,1.6294,136300000.0
2006-03-13 05:29:00,1.6295,1.6295,1.6294,1.6294,136300000.0
2006-03-13 05:30:00,1.6295,1.6298,1.6294,1.6294,136300000.0
2006-03-13 05:31:00,1.6295,1.6297,1.6294,1.6294,136300000.0
2006-03-13 05:32:00,1.6293,1.6295,1.6293,1.6293,136300000.0
2006-03-13 05:33:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2006-03-13 05:35:00,1.6293,1.6294,1.6293,1.6293,136300000.0
2006-03-13 05:36:00,1.6294,1.6295,1.6294,1.6294,136300000.0
2006-03-13 05:37:00,1.6295,1.6295,1.629,1.6291,136300000.0
2006-03-13 05:38:00,1.629,1.6294,1.629,1.629,136300000.0
2006-03-13 05:39:00,1.6291,1.6291,1.629,1.629,136300000.0
2006-03-13 05:40:00,1.6289,1.6292,1.6287,1.6289,136300000.0
2006-03-13 05:41:00,1.6288,1.6288,1.6285,1.6286,136300000.0
2006-03-13 05:42:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2006-03-13 05:43:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2006-03-13 05:44:00,1.6287,1.6287,1.6284,1.6286,136300000.0
2006-03-13 05:45:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2006-03-13 05:46:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-13 05:47:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2006-03-13 05:48:00,1.6287,1.629,1.6287,1.629,136300000.0
2006-03-13 05:49:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2006-03-13 05:50:00,1.629,1.629,1.6288,1.629,136300000.0
2006-03-13 05:51:00,1.6291,1.6291,1.6288,1.6289,136300000.0
2006-03-13 05:52:00,1.629,1.6291,1.6289,1.629,136300000.0
2006-03-13 05:53:00,1.6289,1.6289,1.6287,1.6287,136300000.0
2006-03-13 05:54:00,1.6286,1.6287,1.6285,1.6286,136300000.0
2006-03-13 05:55:00,1.6285,1.6287,1.6285,1.6285,136300000.0
2006-03-13 05:56:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2006-03-13 05:57:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2006-03-13 05:58:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2006-03-13 05:59:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2006-03-13 06:00:00,1.6286,1.6288,1.6285,1.6287,136300000.0
2006-03-13 06:01:00,1.6288,1.6289,1.6286,1.6287,136300000.0
2006-03-13 06:02:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2006-03-13 06:03:00,1.6287,1.6287,1.6285,1.6287,136300000.0
2006-03-13 06:04:00,1.6286,1.6292,1.6286,1.6291,136300000.0
2006-03-13 06:05:00,1.629,1.6291,1.6289,1.6289,136300000.0
2006-03-13 06:06:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2006-03-13 06:07:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-13 06:08:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-13 06:09:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-13 06:11:00,1.629,1.629,1.629,1.629,136300000.0
2006-03-13 06:12:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-13 06:13:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2006-03-13 06:14:00,1.629,1.6291,1.629,1.6291,136300000.0
2006-03-13 06:15:00,1.629,1.6291,1.629,1.629,136300000.0
2006-03-13 06:17:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2006-03-13 06:18:00,1.6288,1.6289,1.6287,1.6289,136300000.0
2006-03-13 06:19:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2006-03-13 06:20:00,1.6289,1.6289,1.6286,1.6288,136300000.0
2006-03-13 06:21:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2006-03-13 06:22:00,1.6288,1.6288,1.6284,1.6285,136300000.0
2006-03-13 06:23:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2006-03-13 06:24:00,1.6282,1.6285,1.6282,1.6283,136300000.0
2006-03-13 06:25:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2006-03-13 06:26:00,1.6283,1.6283,1.6277,1.6281,136300000.0
2006-03-13 06:27:00,1.6282,1.6285,1.628,1.6281,136300000.0
2006-03-13 06:28:00,1.6282,1.6282,1.6278,1.628,136300000.0
2006-03-13 06:29:00,1.6279,1.628,1.6278,1.6278,136300000.0
2006-03-13 06:30:00,1.6277,1.628,1.6277,1.6279,136300000.0
2006-03-13 06:31:00,1.628,1.628,1.6278,1.6278,136300000.0
2006-03-13 06:32:00,1.6279,1.6283,1.6278,1.6279,136300000.0
2006-03-13 06:33:00,1.628,1.6282,1.6278,1.6282,136300000.0
2006-03-13 06:34:00,1.6286,1.6287,1.6283,1.6287,136300000.0
2006-03-13 06:35:00,1.6286,1.6288,1.6286,1.6286,136300000.0
2006-03-13 06:36:00,1.6287,1.6288,1.6284,1.6287,136300000.0
2006-03-13 06:37:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2006-03-13 06:38:00,1.6288,1.629,1.6286,1.6289,136300000.0
2006-03-13 06:39:00,1.629,1.629,1.6283,1.6283,136300000.0
2006-03-13 06:40:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2006-03-13 06:41:00,1.6287,1.6287,1.6284,1.6284,136300000.0
2006-03-13 06:42:00,1.6283,1.6283,1.628,1.6282,136300000.0
2006-03-13 06:43:00,1.6281,1.6284,1.628,1.6284,136300000.0
2006-03-13 06:44:00,1.6283,1.6283,1.6279,1.628,136300000.0
2006-03-13 06:45:00,1.6279,1.6281,1.6277,1.6279,136300000.0
2006-03-13 06:46:00,1.6277,1.6279,1.6274,1.6275,136300000.0
2006-03-13 06:47:00,1.6276,1.6276,1.6269,1.627,136300000.0
2006-03-13 06:48:00,1.6269,1.6273,1.6268,1.6269,136300000.0
2006-03-13 06:49:00,1.627,1.627,1.6268,1.6268,136300000.0
2006-03-13 06:50:00,1.6267,1.6268,1.6265,1.6268,136300000.0
2006-03-13 06:51:00,1.6269,1.627,1.6268,1.6269,136300000.0
2006-03-13 06:52:00,1.6271,1.6271,1.6266,1.627,136300000.0
2006-03-13 06:53:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2006-03-13 06:55:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2006-03-13 06:56:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2006-03-13 06:57:00,1.6273,1.6275,1.6272,1.6273,136300000.0
2006-03-13 06:58:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2006-03-13 07:00:00,1.6274,1.6276,1.6271,1.6275,136300000.0
2006-03-13 07:01:00,1.6274,1.6277,1.6274,1.6276,136300000.0
2006-03-13 07:02:00,1.6275,1.6275,1.6271,1.6275,136300000.0
2006-03-13 07:03:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2006-03-13 07:04:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2006-03-13 07:05:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2006-03-13 07:06:00,1.6273,1.6275,1.6272,1.6275,136300000.0
2006-03-13 07:07:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2006-03-13 07:08:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2006-03-13 07:09:00,1.6277,1.6279,1.6275,1.6275,136300000.0
2006-03-13 07:10:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2006-03-13 07:11:00,1.6275,1.6276,1.6274,1.6276,136300000.0
2006-03-13 07:12:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2006-03-13 07:13:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2006-03-13 07:14:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2006-03-13 07:15:00,1.6271,1.6273,1.6271,1.6273,136300000.0
2006-03-13 07:16:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2006-03-13 07:17:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2006-03-13 07:19:00,1.6271,1.6273,1.6271,1.6271,136300000.0
2006-03-13 07:20:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2006-03-13 07:21:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 07:22:00,1.6273,1.6274,1.6272,1.6273,136300000.0
2006-03-13 07:23:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2006-03-13 07:24:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2006-03-13 07:25:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2006-03-13 07:26:00,1.6273,1.6273,1.6269,1.6269,136300000.0
2006-03-13 07:27:00,1.6273,1.6273,1.6269,1.6269,136300000.0
2006-03-13 07:28:00,1.627,1.6271,1.6269,1.627,136300000.0
2006-03-13 07:29:00,1.6271,1.6271,1.627,1.6271,136300000.0
2006-03-13 07:30:00,1.627,1.6271,1.6269,1.627,136300000.0
2006-03-13 07:31:00,1.6269,1.6272,1.6269,1.6269,136300000.0
2006-03-13 07:32:00,1.6268,1.627,1.6268,1.627,136300000.0
2006-03-13 07:33:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2006-03-13 07:34:00,1.627,1.627,1.6268,1.6269,136300000.0
2006-03-13 07:35:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2006-03-13 07:36:00,1.627,1.627,1.6268,1.6269,136300000.0
2006-03-13 07:37:00,1.627,1.627,1.6265,1.6265,136300000.0
2006-03-13 07:38:00,1.6266,1.6269,1.6265,1.6267,136300000.0
2006-03-13 07:39:00,1.6266,1.6269,1.6263,1.6263,136300000.0
2006-03-13 07:40:00,1.6264,1.6267,1.6261,1.6266,136300000.0
2006-03-13 07:41:00,1.6265,1.6269,1.6263,1.6268,136300000.0
2006-03-13 07:42:00,1.6269,1.6269,1.6266,1.6266,136300000.0
2006-03-13 07:43:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2006-03-13 07:44:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2006-03-13 07:46:00,1.6269,1.627,1.6269,1.6269,136300000.0
2006-03-13 07:48:00,1.627,1.6271,1.6269,1.6269,136300000.0
2006-03-13 07:49:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2006-03-13 07:50:00,1.6264,1.6267,1.6263,1.6265,136300000.0
2006-03-13 07:51:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2006-03-13 07:52:00,1.6264,1.6268,1.6264,1.6267,136300000.0
2006-03-13 07:53:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2006-03-13 07:54:00,1.6268,1.627,1.6267,1.6269,136300000.0
2006-03-13 07:55:00,1.6268,1.6271,1.6268,1.627,136300000.0
2006-03-13 07:56:00,1.6271,1.6273,1.627,1.6271,136300000.0
2006-03-13 07:57:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2006-03-13 07:58:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2006-03-13 07:59:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2006-03-13 08:00:00,1.627,1.627,1.627,1.627,136300000.0
2006-03-13 08:01:00,1.6271,1.6272,1.6269,1.6269,136300000.0
2006-03-13 08:02:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2006-03-13 08:03:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2006-03-13 08:04:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 08:05:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2006-03-13 08:06:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2006-03-13 08:07:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2006-03-13 08:09:00,1.6275,1.6275,1.6271,1.6271,136300000.0
2006-03-13 08:10:00,1.6272,1.6274,1.6272,1.6273,136300000.0
2006-03-13 08:11:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2006-03-13 08:12:00,1.6274,1.6276,1.6271,1.6274,136300000.0
2006-03-13 08:13:00,1.6275,1.6276,1.627,1.6271,136300000.0
2006-03-13 08:14:00,1.6272,1.6272,1.627,1.627,136300000.0
2006-03-13 08:15:00,1.6271,1.6272,1.627,1.6272,136300000.0
2006-03-13 08:16:00,1.6274,1.6277,1.6274,1.6276,136300000.0
2006-03-13 08:17:00,1.6279,1.628,1.6277,1.6279,136300000.0
2006-03-13 08:18:00,1.628,1.6281,1.6278,1.6279,136300000.0
2006-03-13 08:19:00,1.6278,1.628,1.6278,1.6278,136300000.0
2006-03-13 08:20:00,1.6279,1.6279,1.6277,1.6277,136300000.0
2006-03-13 08:21:00,1.6276,1.628,1.6276,1.6279,136300000.0
2006-03-13 08:22:00,1.628,1.6281,1.628,1.628,136300000.0
2006-03-13 08:23:00,1.6279,1.6279,1.6275,1.6277,136300000.0
2006-03-13 08:24:00,1.6275,1.6275,1.6269,1.6272,136300000.0
2006-03-13 08:25:00,1.6271,1.6271,1.6269,1.6271,136300000.0
2006-03-13 08:26:00,1.6272,1.6272,1.627,1.627,136300000.0
2006-03-13 08:27:00,1.6271,1.6272,1.627,1.6272,136300000.0
2006-03-13 08:28:00,1.6273,1.6276,1.6272,1.6274,136300000.0
2006-03-13 08:29:00,1.6275,1.6275,1.627,1.627,136300000.0
2006-03-13 08:30:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2006-03-13 08:31:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2006-03-13 08:32:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2006-03-13 08:33:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2006-03-13 08:34:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2006-03-13 08:35:00,1.6272,1.6276,1.6271,1.6274,136300000.0
2006-03-13 08:36:00,1.6275,1.6285,1.6275,1.6284,136300000.0
2006-03-13 08:37:00,1.6287,1.6295,1.628,1.6295,136300000.0
2006-03-13 08:38:00,1.6296,1.6298,1.6288,1.6292,136300000.0
2006-03-13 08:39:00,1.6291,1.6294,1.629,1.6293,136300000.0
2006-03-13 08:40:00,1.6292,1.6293,1.6287,1.629,136300000.0
2006-03-13 08:41:00,1.6289,1.6297,1.6287,1.6289,136300000.0
2006-03-13 08:42:00,1.6287,1.629,1.6287,1.6289,136300000.0
2006-03-13 08:43:00,1.6288,1.6292,1.6285,1.6291,136300000.0
2006-03-13 08:44:00,1.629,1.629,1.6286,1.6289,136300000.0
2006-03-13 08:45:00,1.629,1.6291,1.6286,1.6288,136300000.0
2006-03-13 08:46:00,1.6287,1.6289,1.6287,1.6289,136300000.0
2006-03-13 08:47:00,1.629,1.6297,1.629,1.6292,136300000.0
2006-03-13 08:48:00,1.6291,1.6292,1.6288,1.6288,136300000.0
2006-03-13 08:49:00,1.629,1.629,1.6283,1.6284,136300000.0
2006-03-13 08:50:00,1.6283,1.6284,1.628,1.6284,136300000.0
2006-03-13 08:51:00,1.6285,1.6285,1.628,1.6283,136300000.0
2006-03-13 08:52:00,1.6284,1.6286,1.6283,1.6286,136300000.0
2006-03-13 08:53:00,1.6284,1.6289,1.6284,1.6288,136300000.0
2006-03-13 08:54:00,1.6287,1.6289,1.6287,1.6288,136300000.0
2006-03-13 08:55:00,1.6289,1.6291,1.6283,1.6285,136300000.0
2006-03-13 08:56:00,1.6286,1.6292,1.6286,1.6291,136300000.0
2006-03-13 08:57:00,1.6292,1.6292,1.6288,1.6288,136300000.0
2006-03-13 08:58:00,1.6287,1.629,1.6287,1.6289,136300000.0
2006-03-13 08:59:00,1.629,1.6293,1.6289,1.6292,136300000.0
2006-03-13 09:00:00,1.6293,1.6297,1.6293,1.6297,136300000.0
2006-03-13 09:01:00,1.6296,1.6298,1.6294,1.6298,136300000.0
2006-03-13 09:02:00,1.6297,1.63,1.6294,1.6294,136300000.0
2006-03-13 09:03:00,1.6293,1.6293,1.6286,1.6291,136300000.0
2006-03-13 09:04:00,1.6292,1.6295,1.6289,1.6295,136300000.0
2006-03-13 09:05:00,1.6294,1.6299,1.6292,1.6298,136300000.0
2006-03-13 09:06:00,1.6297,1.6298,1.6296,1.6296,136300000.0
2006-03-13 09:07:00,1.6294,1.6296,1.6291,1.6295,136300000.0
2006-03-13 09:08:00,1.6293,1.6302,1.6293,1.63,136300000.0
2006-03-13 09:09:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2006-03-13 09:10:00,1.6295,1.6299,1.6295,1.6298,136300000.0
2006-03-13 09:11:00,1.63,1.6302,1.6299,1.6301,136300000.0
2006-03-13 09:12:00,1.63,1.6302,1.6296,1.6296,136300000.0
2006-03-13 09:13:00,1.6295,1.6296,1.6293,1.6296,136300000.0
2006-03-13 09:14:00,1.6295,1.6299,1.6295,1.6299,136300000.0
2006-03-13 09:15:00,1.63,1.6305,1.63,1.6303,136300000.0
2006-03-13 09:16:00,1.6304,1.6307,1.6303,1.6304,136300000.0
2006-03-13 09:17:00,1.6305,1.6311,1.6303,1.6307,136300000.0
2006-03-13 09:18:00,1.6305,1.6307,1.6305,1.6307,136300000.0
2006-03-13 09:19:00,1.6308,1.6311,1.6307,1.6311,136300000.0
2006-03-13 09:20:00,1.631,1.6313,1.6309,1.6312,136300000.0
2006-03-13 09:21:00,1.6313,1.6315,1.6312,1.6312,136300000.0
2006-03-13 09:22:00,1.631,1.6312,1.6306,1.6307,136300000.0
2006-03-13 09:23:00,1.6306,1.6306,1.6302,1.6304,136300000.0
2006-03-13 09:25:00,1.6303,1.6306,1.6302,1.6302,136300000.0
2006-03-13 09:26:00,1.6303,1.6303,1.6301,1.6301,136300000.0
2006-03-13 09:27:00,1.63,1.6301,1.6299,1.63,136300000.0
2006-03-13 09:28:00,1.6299,1.6301,1.6298,1.6299,136300000.0
2006-03-13 09:29:00,1.6298,1.63,1.6295,1.6295,136300000.0
2006-03-13 09:30:00,1.6296,1.6296,1.6294,1.6295,136300000.0
2006-03-13 09:31:00,1.6294,1.6297,1.6293,1.6297,136300000.0
2006-03-13 09:32:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2006-03-13 09:33:00,1.6293,1.6296,1.6291,1.6296,136300000.0
2006-03-13 09:34:00,1.6295,1.6305,1.6294,1.6304,136300000.0
2006-03-13 09:35:00,1.6303,1.6305,1.6299,1.6303,136300000.0
2006-03-13 09:36:00,1.6302,1.6307,1.6302,1.6304,136300000.0
2006-03-13 09:37:00,1.6305,1.6305,1.6305,1.6305,136300000.0
2006-03-13 09:38:00,1.6306,1.6306,1.6305,1.6305,136300000.0
2006-03-13 09:40:00,1.6303,1.6306,1.6299,1.6299,136300000.0
2006-03-13 09:41:00,1.63,1.63,1.6295,1.6298,136300000.0
2006-03-13 09:42:00,1.6299,1.6299,1.6296,1.6298,136300000.0
2006-03-13 09:43:00,1.6297,1.63,1.6297,1.6298,136300000.0
2006-03-13 09:44:00,1.6297,1.6297,1.6293,1.6295,136300000.0
2006-03-13 09:45:00,1.6293,1.6298,1.6293,1.6298,136300000.0
2006-03-13 09:46:00,1.6297,1.6305,1.6294,1.6296,136300000.0
2006-03-13 09:47:00,1.6295,1.6298,1.6293,1.6296,136300000.0
2006-03-13 09:48:00,1.6295,1.6297,1.6295,1.6295,136300000.0
2006-03-13 09:49:00,1.6296,1.6296,1.6293,1.6294,136300000.0
2006-03-13 09:50:00,1.6292,1.6295,1.6292,1.6293,136300000.0
2006-03-13 09:51:00,1.6291,1.6295,1.629,1.6292,136300000.0
2006-03-13 09:52:00,1.6293,1.6295,1.6293,1.6295,136300000.0
2006-03-13 09:53:00,1.6293,1.6296,1.6292,1.6293,136300000.0
2006-03-13 09:54:00,1.6292,1.6294,1.6292,1.6293,136300000.0
2006-03-13 09:55:00,1.6294,1.6294,1.629,1.629,136300000.0
2006-03-13 09:56:00,1.6292,1.6293,1.6289,1.6291,136300000.0
2006-03-13 09:57:00,1.629,1.629,1.6282,1.6284,136300000.0
2006-03-13 09:58:00,1.6285,1.6288,1.6281,1.6287,136300000.0
2006-03-13 09:59:00,1.6286,1.6289,1.6286,1.6287,136300000.0
2006-03-13 10:00:00,1.6288,1.629,1.6286,1.6287,136300000.0
2006-03-13 10:01:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2006-03-13 10:02:00,1.6289,1.629,1.6284,1.6286,136300000.0
2006-03-13 10:03:00,1.6287,1.6289,1.6285,1.6288,136300000.0
2006-03-13 10:04:00,1.6286,1.6289,1.6286,1.6289,136300000.0
2006-03-13 10:05:00,1.6287,1.6289,1.6287,1.6289,136300000.0
2006-03-13 10:06:00,1.629,1.629,1.6287,1.629,136300000.0
2006-03-13 10:07:00,1.6291,1.6291,1.6287,1.6289,136300000.0
2006-03-13 10:09:00,1.629,1.629,1.6286,1.6286,136300000.0
2006-03-13 10:10:00,1.6287,1.629,1.6286,1.629,136300000.0
2006-03-13 10:11:00,1.6289,1.629,1.6288,1.629,136300000.0
2006-03-13 10:12:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-13 10:13:00,1.6287,1.6289,1.6287,1.6287,136300000.0
2006-03-13 10:14:00,1.6286,1.6287,1.6283,1.6284,136300000.0
2006-03-13 10:15:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2006-03-13 10:16:00,1.628,1.628,1.6279,1.6279,136300000.0
2006-03-13 10:17:00,1.628,1.6284,1.628,1.6281,136300000.0
2006-03-13 10:18:00,1.6282,1.6284,1.628,1.628,136300000.0
2006-03-13 10:19:00,1.6281,1.6284,1.6281,1.6282,136300000.0
2006-03-13 10:20:00,1.6281,1.6281,1.628,1.6281,136300000.0
2006-03-13 10:21:00,1.628,1.6281,1.628,1.628,136300000.0
2006-03-13 10:22:00,1.6281,1.6281,1.628,1.628,136300000.0
2006-03-13 10:23:00,1.6279,1.6282,1.6278,1.6279,136300000.0
2006-03-13 10:24:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2006-03-13 10:25:00,1.6279,1.628,1.6278,1.6278,136300000.0
2006-03-13 10:26:00,1.6277,1.6277,1.6276,1.6277,136300000.0
2006-03-13 10:27:00,1.6276,1.6277,1.6274,1.6275,136300000.0
2006-03-13 10:28:00,1.6276,1.6277,1.6274,1.6275,136300000.0
2006-03-13 10:29:00,1.6276,1.6277,1.6274,1.6276,136300000.0
2006-03-13 10:30:00,1.6277,1.6277,1.6273,1.6273,136300000.0
2006-03-13 10:31:00,1.6274,1.6274,1.6272,1.6273,136300000.0
2006-03-13 10:32:00,1.6274,1.6276,1.6273,1.6275,136300000.0
2006-03-13 10:33:00,1.6274,1.6276,1.6273,1.6276,136300000.0
2006-03-13 10:34:00,1.6277,1.6278,1.6276,1.6278,136300000.0
2006-03-13 10:35:00,1.6277,1.6278,1.6275,1.6275,136300000.0
2006-03-13 10:36:00,1.6276,1.6276,1.6274,1.6275,136300000.0
2006-03-13 10:38:00,1.6274,1.6276,1.6273,1.6275,136300000.0
2006-03-13 10:39:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2006-03-13 10:40:00,1.6277,1.6277,1.6274,1.6277,136300000.0
2006-03-13 10:41:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2006-03-13 10:42:00,1.6281,1.6284,1.6281,1.6284,136300000.0
2006-03-13 10:43:00,1.6283,1.6285,1.6282,1.6284,136300000.0
2006-03-13 10:44:00,1.6283,1.6286,1.6283,1.6283,136300000.0
2006-03-13 10:45:00,1.6282,1.6287,1.6282,1.6287,136300000.0
2006-03-13 10:47:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2006-03-13 10:48:00,1.6284,1.6285,1.628,1.628,136300000.0
2006-03-13 10:49:00,1.6279,1.6279,1.6273,1.6276,136300000.0
2006-03-13 10:50:00,1.6275,1.6277,1.6273,1.6276,136300000.0
2006-03-13 10:51:00,1.6277,1.6277,1.6274,1.6277,136300000.0
2006-03-13 10:52:00,1.6276,1.6277,1.6275,1.6275,136300000.0
2006-03-13 10:53:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2006-03-13 10:54:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2006-03-13 10:55:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2006-03-13 10:56:00,1.6275,1.6276,1.6274,1.6274,136300000.0
2006-03-13 10:57:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2006-03-13 10:58:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2006-03-13 10:59:00,1.6273,1.6275,1.6267,1.6268,136300000.0
2006-03-13 11:00:00,1.627,1.6271,1.6265,1.6268,136300000.0
2006-03-13 11:01:00,1.6269,1.6269,1.6266,1.6267,136300000.0
2006-03-13 11:02:00,1.6266,1.627,1.6266,1.627,136300000.0
2006-03-13 11:03:00,1.6269,1.627,1.6268,1.6268,136300000.0
2006-03-13 11:04:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2006-03-13 11:05:00,1.6267,1.6274,1.6267,1.6268,136300000.0
2006-03-13 11:06:00,1.627,1.627,1.6268,1.627,136300000.0
2006-03-13 11:07:00,1.6268,1.627,1.6267,1.627,136300000.0
2006-03-13 11:08:00,1.6267,1.6271,1.6267,1.6268,136300000.0
2006-03-13 11:09:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2006-03-13 11:10:00,1.627,1.6271,1.6268,1.6269,136300000.0
2006-03-13 11:11:00,1.627,1.627,1.626,1.6262,136300000.0
2006-03-13 11:12:00,1.6261,1.6266,1.6259,1.6265,136300000.0
2006-03-13 11:13:00,1.6264,1.6266,1.626,1.6261,136300000.0
2006-03-13 11:14:00,1.626,1.6262,1.6259,1.6262,136300000.0
2006-03-13 11:15:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2006-03-13 11:16:00,1.6263,1.6263,1.6261,1.6263,136300000.0
2006-03-13 11:17:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2006-03-13 11:18:00,1.6263,1.6266,1.6263,1.6266,136300000.0
2006-03-13 11:20:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2006-03-13 11:21:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2006-03-13 11:22:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2006-03-13 11:23:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2006-03-13 11:24:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2006-03-13 11:25:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2006-03-13 11:26:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2006-03-13 11:27:00,1.6268,1.6269,1.6265,1.6269,136300000.0
2006-03-13 11:28:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2006-03-13 11:30:00,1.627,1.627,1.6267,1.6267,136300000.0
2006-03-13 11:31:00,1.6265,1.6271,1.6265,1.6271,136300000.0
2006-03-13 11:32:00,1.6272,1.6273,1.6267,1.6271,136300000.0
2006-03-13 11:33:00,1.6269,1.6269,1.6265,1.6265,136300000.0
2006-03-13 11:34:00,1.6268,1.6268,1.6265,1.6265,136300000.0
2006-03-13 11:35:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2006-03-13 11:36:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2006-03-13 11:37:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2006-03-13 11:38:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2006-03-13 11:39:00,1.6266,1.6266,1.6265,1.6265,136300000.0
2006-03-13 11:40:00,1.6266,1.6269,1.6266,1.6269,136300000.0
2006-03-13 11:41:00,1.6268,1.6269,1.6263,1.6266,136300000.0
2006-03-13 11:42:00,1.6268,1.6275,1.6266,1.6275,136300000.0
2006-03-13 11:43:00,1.6273,1.6274,1.6271,1.6272,136300000.0
2006-03-13 11:44:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2006-03-13 11:45:00,1.6273,1.6274,1.6272,1.6272,136300000.0
2006-03-13 11:46:00,1.627,1.6271,1.627,1.627,136300000.0
2006-03-13 11:47:00,1.6271,1.6273,1.6271,1.6271,136300000.0
2006-03-13 11:48:00,1.6272,1.6274,1.6272,1.6273,136300000.0
2006-03-13 11:49:00,1.6274,1.6274,1.6272,1.6273,136300000.0
2006-03-13 11:50:00,1.6272,1.6273,1.6269,1.6271,136300000.0
2006-03-13 11:51:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2006-03-13 11:52:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 11:53:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2006-03-13 11:54:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2006-03-13 11:55:00,1.6272,1.6275,1.6272,1.6273,136300000.0
2006-03-13 11:57:00,1.6272,1.6277,1.6272,1.6274,136300000.0
2006-03-13 11:58:00,1.6273,1.6273,1.627,1.627,136300000.0
2006-03-13 11:59:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2006-03-13 12:00:00,1.6268,1.627,1.6267,1.627,136300000.0
2006-03-13 12:01:00,1.6269,1.6272,1.6266,1.627,136300000.0
2006-03-13 12:02:00,1.6268,1.6268,1.626,1.626,136300000.0
2006-03-13 12:03:00,1.6261,1.6262,1.626,1.6262,136300000.0
2006-03-13 12:04:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2006-03-13 12:05:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2006-03-13 12:07:00,1.6264,1.6264,1.6262,1.6264,136300000.0
2006-03-13 12:08:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-03-13 12:09:00,1.6262,1.6265,1.6262,1.6264,136300000.0
2006-03-13 12:10:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2006-03-13 12:11:00,1.6263,1.6265,1.6263,1.6264,136300000.0
2006-03-13 12:12:00,1.6266,1.6266,1.6264,1.6265,136300000.0
2006-03-13 12:13:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2006-03-13 12:14:00,1.6264,1.627,1.6264,1.6267,136300000.0
2006-03-13 12:15:00,1.6266,1.627,1.6266,1.627,136300000.0
2006-03-13 12:16:00,1.6267,1.6271,1.6267,1.627,136300000.0
2006-03-13 12:17:00,1.6271,1.6271,1.627,1.627,136300000.0
2006-03-13 12:18:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2006-03-13 12:19:00,1.6272,1.6273,1.6271,1.6271,136300000.0
2006-03-13 12:20:00,1.6272,1.6276,1.6272,1.6275,136300000.0
2006-03-13 12:21:00,1.6276,1.6276,1.6268,1.6269,136300000.0
2006-03-13 12:22:00,1.627,1.627,1.6269,1.6269,136300000.0
2006-03-13 12:23:00,1.627,1.6275,1.627,1.6275,136300000.0
2006-03-13 12:24:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2006-03-13 12:25:00,1.6271,1.6271,1.6268,1.6269,136300000.0
2006-03-13 12:26:00,1.627,1.627,1.6268,1.6268,136300000.0
2006-03-13 12:27:00,1.6267,1.6269,1.6266,1.6267,136300000.0
2006-03-13 12:28:00,1.6269,1.627,1.6269,1.627,136300000.0
2006-03-13 12:29:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2006-03-13 12:30:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2006-03-13 12:31:00,1.6271,1.6273,1.6271,1.6273,136300000.0
2006-03-13 12:32:00,1.6272,1.6277,1.6271,1.6273,136300000.0
2006-03-13 12:33:00,1.6276,1.6277,1.6275,1.6276,136300000.0
2006-03-13 12:34:00,1.6275,1.6276,1.6273,1.6275,136300000.0
2006-03-13 12:35:00,1.6274,1.6275,1.6274,1.6275,136300000.0
2006-03-13 12:36:00,1.6274,1.6275,1.6273,1.6273,136300000.0
2006-03-13 12:37:00,1.6274,1.6274,1.627,1.6273,136300000.0
2006-03-13 12:38:00,1.6271,1.6273,1.6271,1.6273,136300000.0
2006-03-13 12:39:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2006-03-13 12:40:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 12:41:00,1.6271,1.6273,1.6271,1.6273,136300000.0
2006-03-13 12:43:00,1.6272,1.6278,1.6272,1.6277,136300000.0
2006-03-13 12:44:00,1.6275,1.628,1.6275,1.628,136300000.0
2006-03-13 12:45:00,1.6279,1.6282,1.6278,1.6279,136300000.0
2006-03-13 12:46:00,1.628,1.6282,1.6279,1.6281,136300000.0
2006-03-13 12:47:00,1.628,1.6281,1.6277,1.6279,136300000.0
2006-03-13 12:48:00,1.6278,1.6279,1.6275,1.6278,136300000.0
2006-03-13 12:49:00,1.6277,1.6278,1.6273,1.6273,136300000.0
2006-03-13 12:50:00,1.6272,1.6272,1.6269,1.6269,136300000.0
2006-03-13 12:51:00,1.627,1.627,1.6269,1.6269,136300000.0
2006-03-13 12:52:00,1.627,1.6271,1.6269,1.627,136300000.0
2006-03-13 12:53:00,1.6269,1.627,1.6267,1.627,136300000.0
2006-03-13 12:54:00,1.6271,1.6271,1.6267,1.6271,136300000.0
2006-03-13 12:55:00,1.627,1.6272,1.6268,1.6272,136300000.0
2006-03-13 12:56:00,1.6271,1.6272,1.6268,1.627,136300000.0
2006-03-13 12:57:00,1.6269,1.627,1.6268,1.627,136300000.0
2006-03-13 12:58:00,1.6271,1.6274,1.627,1.6273,136300000.0
2006-03-13 12:59:00,1.6274,1.6278,1.6274,1.6278,136300000.0
2006-03-13 13:00:00,1.6279,1.628,1.6276,1.6277,136300000.0
2006-03-13 13:01:00,1.6278,1.6282,1.6278,1.628,136300000.0
2006-03-13 13:02:00,1.6279,1.628,1.6273,1.6273,136300000.0
2006-03-13 13:03:00,1.6272,1.6273,1.6271,1.6271,136300000.0
2006-03-13 13:04:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2006-03-13 13:05:00,1.6273,1.6275,1.6271,1.6274,136300000.0
2006-03-13 13:06:00,1.6273,1.6275,1.6273,1.6275,136300000.0
2006-03-13 13:07:00,1.6276,1.6276,1.6273,1.6273,136300000.0
2006-03-13 13:08:00,1.6272,1.6272,1.6269,1.627,136300000.0
2006-03-13 13:09:00,1.6273,1.6273,1.6271,1.6272,136300000.0
2006-03-13 13:10:00,1.627,1.6272,1.627,1.6271,136300000.0
2006-03-13 13:11:00,1.6272,1.6276,1.6271,1.6275,136300000.0
2006-03-13 13:12:00,1.6276,1.6277,1.6275,1.6276,136300000.0
2006-03-13 13:13:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2006-03-13 13:15:00,1.6276,1.6278,1.6276,1.6277,136300000.0
2006-03-13 13:16:00,1.6278,1.6279,1.6277,1.6278,136300000.0
2006-03-13 13:17:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2006-03-13 13:18:00,1.6276,1.6277,1.6275,1.6276,136300000.0
2006-03-13 13:20:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2006-03-13 13:21:00,1.6278,1.6281,1.6276,1.628,136300000.0
2006-03-13 13:22:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2006-03-13 13:23:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2006-03-13 13:25:00,1.6278,1.6278,1.6274,1.6275,136300000.0
2006-03-13 13:26:00,1.6277,1.6277,1.6274,1.6274,136300000.0
2006-03-13 13:27:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2006-03-13 13:28:00,1.6275,1.6277,1.6275,1.6275,136300000.0
2006-03-13 13:29:00,1.6276,1.6277,1.6273,1.6275,136300000.0
2006-03-13 13:30:00,1.6273,1.6277,1.6273,1.6277,136300000.0
2006-03-13 13:31:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2006-03-13 13:32:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2006-03-13 13:33:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2006-03-13 13:34:00,1.6277,1.6279,1.6277,1.6277,136300000.0
2006-03-13 13:35:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2006-03-13 13:36:00,1.6281,1.6281,1.6276,1.6276,136300000.0
2006-03-13 13:39:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2006-03-13 13:40:00,1.6273,1.6276,1.6272,1.6275,136300000.0
2006-03-13 13:41:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2006-03-13 13:42:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2006-03-13 13:43:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2006-03-13 13:44:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2006-03-13 13:45:00,1.6278,1.628,1.6277,1.6277,136300000.0
2006-03-13 13:46:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2006-03-13 13:47:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2006-03-13 13:48:00,1.6278,1.628,1.6277,1.6277,136300000.0
2006-03-13 13:49:00,1.6279,1.6279,1.6277,1.6279,136300000.0
2006-03-13 13:50:00,1.6278,1.6283,1.6278,1.6283,136300000.0
2006-03-13 13:51:00,1.6281,1.6281,1.6278,1.628,136300000.0
2006-03-13 13:52:00,1.6282,1.6282,1.628,1.628,136300000.0
2006-03-13 13:53:00,1.6281,1.6283,1.628,1.628,136300000.0
2006-03-13 13:54:00,1.6281,1.6283,1.628,1.6283,136300000.0
2006-03-13 13:55:00,1.6281,1.6283,1.6281,1.6281,136300000.0
2006-03-13 13:56:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2006-03-13 13:57:00,1.6282,1.6283,1.6281,1.6281,136300000.0
2006-03-13 13:58:00,1.6282,1.6283,1.628,1.628,136300000.0
2006-03-13 13:59:00,1.6278,1.628,1.6278,1.6279,136300000.0
2006-03-13 14:00:00,1.6278,1.628,1.6277,1.6278,136300000.0
2006-03-13 14:01:00,1.6279,1.628,1.6275,1.6276,136300000.0
2006-03-13 14:02:00,1.6278,1.6278,1.6273,1.6277,136300000.0
2006-03-13 14:03:00,1.6278,1.6278,1.6275,1.6277,136300000.0
2006-03-13 14:04:00,1.6275,1.6277,1.6275,1.6276,136300000.0
2006-03-13 14:05:00,1.6275,1.6278,1.6274,1.6277,136300000.0
2006-03-13 14:06:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2006-03-13 14:07:00,1.6277,1.6278,1.6275,1.6277,136300000.0
2006-03-13 14:08:00,1.6276,1.6278,1.6275,1.6277,136300000.0
2006-03-13 14:09:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2006-03-13 14:10:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2006-03-13 14:11:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2006-03-13 14:12:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2006-03-13 14:13:00,1.6276,1.6279,1.6276,1.6278,136300000.0
2006-03-13 14:14:00,1.6279,1.6279,1.6278,1.6279,136300000.0
2006-03-13 14:15:00,1.628,1.6285,1.628,1.6284,136300000.0
2006-03-13 14:16:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2006-03-13 14:17:00,1.6287,1.6287,1.6282,1.6282,136300000.0
2006-03-13 14:18:00,1.6283,1.6287,1.6283,1.6285,136300000.0
2006-03-13 14:19:00,1.6283,1.6286,1.6283,1.6285,136300000.0
2006-03-13 14:20:00,1.6286,1.6289,1.6285,1.6287,136300000.0
2006-03-13 14:21:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2006-03-13 14:22:00,1.6287,1.6289,1.6286,1.6288,136300000.0
2006-03-13 14:23:00,1.629,1.6291,1.6288,1.629,136300000.0
2006-03-13 14:24:00,1.6291,1.6293,1.6289,1.629,136300000.0
2006-03-13 14:25:00,1.6293,1.6293,1.6291,1.6293,136300000.0
2006-03-13 14:26:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2006-03-13 14:27:00,1.6291,1.6293,1.6291,1.6291,136300000.0
2006-03-13 14:28:00,1.629,1.6291,1.6287,1.6288,136300000.0
2006-03-13 14:29:00,1.6286,1.629,1.6286,1.629,136300000.0
2006-03-13 14:30:00,1.6289,1.6292,1.6289,1.6289,136300000.0
2006-03-13 14:31:00,1.629,1.629,1.6286,1.6289,136300000.0
2006-03-13 14:32:00,1.6288,1.629,1.6286,1.629,136300000.0
2006-03-13 14:33:00,1.6289,1.6289,1.6286,1.6287,136300000.0
2006-03-13 14:34:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2006-03-13 14:35:00,1.6289,1.6289,1.6286,1.6289,136300000.0
2006-03-13 14:36:00,1.6288,1.6291,1.6288,1.6288,136300000.0
2006-03-13 14:37:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-13 14:38:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2006-03-13 14:39:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-13 14:40:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-13 14:41:00,1.6287,1.6287,1.6286,1.6287,136300000.0
2006-03-13 14:42:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2006-03-13 14:43:00,1.6291,1.6291,1.6287,1.6287,136300000.0
2006-03-13 14:44:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2006-03-13 14:45:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-13 14:46:00,1.6283,1.6286,1.6282,1.6284,136300000.0
2006-03-13 14:47:00,1.6285,1.6285,1.6283,1.6284,136300000.0
2006-03-13 14:48:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2006-03-13 14:49:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2006-03-13 14:50:00,1.6282,1.6282,1.628,1.628,136300000.0
2006-03-13 14:51:00,1.6279,1.6281,1.6278,1.6278,136300000.0
2006-03-13 14:52:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2006-03-13 14:53:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2006-03-13 14:54:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2006-03-13 14:55:00,1.6275,1.6275,1.6271,1.6271,136300000.0
2006-03-13 14:56:00,1.6272,1.6275,1.627,1.6275,136300000.0
2006-03-13 14:57:00,1.6276,1.6279,1.6275,1.6276,136300000.0
2006-03-13 14:58:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2006-03-13 14:59:00,1.6278,1.6278,1.6274,1.6276,136300000.0
2006-03-13 15:00:00,1.6278,1.6278,1.6272,1.6276,136300000.0
2006-03-13 15:01:00,1.6274,1.6277,1.6273,1.6277,136300000.0
2006-03-13 15:02:00,1.6278,1.6283,1.6276,1.6282,136300000.0
2006-03-13 15:03:00,1.6283,1.6283,1.6281,1.6281,136300000.0
2006-03-13 15:04:00,1.6282,1.6282,1.6277,1.6279,136300000.0
2006-03-13 15:05:00,1.628,1.628,1.6275,1.6279,136300000.0
2006-03-13 15:06:00,1.6278,1.6279,1.6277,1.6278,136300000.0
2006-03-13 15:07:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2006-03-13 15:08:00,1.6281,1.6281,1.6276,1.6279,136300000.0
2006-03-13 15:09:00,1.628,1.6281,1.6279,1.628,136300000.0
2006-03-13 15:10:00,1.6279,1.628,1.6276,1.6278,136300000.0
2006-03-13 15:11:00,1.6279,1.6279,1.6275,1.6275,136300000.0
2006-03-13 15:12:00,1.6276,1.6276,1.6273,1.6275,136300000.0
2006-03-13 15:13:00,1.6276,1.6276,1.6273,1.6276,136300000.0
2006-03-13 15:14:00,1.6274,1.6276,1.6272,1.6275,136300000.0
2006-03-13 15:15:00,1.6274,1.6275,1.6271,1.6273,136300000.0
2006-03-13 15:16:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 15:17:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2006-03-13 15:18:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2006-03-13 15:19:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 15:20:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2006-03-13 15:22:00,1.6275,1.6275,1.6272,1.6273,136300000.0
2006-03-13 15:23:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2006-03-13 15:25:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2006-03-13 15:26:00,1.6272,1.6274,1.6271,1.6271,136300000.0
2006-03-13 15:27:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 15:28:00,1.6273,1.6276,1.6272,1.6275,136300000.0
2006-03-13 15:29:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2006-03-13 15:30:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2006-03-13 15:32:00,1.6274,1.6274,1.6272,1.6273,136300000.0
2006-03-13 15:33:00,1.6272,1.6275,1.6272,1.6275,136300000.0
2006-03-13 15:34:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2006-03-13 15:35:00,1.6275,1.6277,1.6274,1.6274,136300000.0
2006-03-13 15:36:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2006-03-13 15:37:00,1.6274,1.6277,1.6274,1.6276,136300000.0
2006-03-13 15:38:00,1.6277,1.6277,1.6275,1.6277,136300000.0
2006-03-13 15:39:00,1.6276,1.6279,1.6276,1.6278,136300000.0
2006-03-13 15:40:00,1.6279,1.6281,1.6278,1.6281,136300000.0
2006-03-13 15:41:00,1.628,1.6288,1.628,1.6287,136300000.0
2006-03-13 15:42:00,1.6288,1.6288,1.6286,1.6287,136300000.0
2006-03-13 15:43:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2006-03-13 15:44:00,1.6283,1.6285,1.6282,1.6282,136300000.0
2006-03-13 15:45:00,1.6283,1.6285,1.6279,1.6279,136300000.0
2006-03-13 15:46:00,1.628,1.6281,1.6279,1.6281,136300000.0
2006-03-13 15:47:00,1.6283,1.6283,1.6279,1.6279,136300000.0
2006-03-13 15:48:00,1.628,1.6283,1.6279,1.6281,136300000.0
2006-03-13 15:49:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2006-03-13 15:50:00,1.6282,1.6282,1.6279,1.6279,136300000.0
2006-03-13 15:51:00,1.628,1.6281,1.6278,1.628,136300000.0
2006-03-13 15:52:00,1.6279,1.6281,1.6279,1.6279,136300000.0
2006-03-13 15:53:00,1.628,1.6283,1.628,1.6281,136300000.0
2006-03-13 15:54:00,1.628,1.628,1.628,1.628,136300000.0
2006-03-13 15:55:00,1.6279,1.628,1.6279,1.628,136300000.0
2006-03-13 15:56:00,1.6281,1.6281,1.628,1.628,136300000.0
2006-03-13 15:57:00,1.6279,1.6282,1.6279,1.628,136300000.0
2006-03-13 15:58:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2006-03-13 15:59:00,1.6284,1.6285,1.6281,1.6281,136300000.0
2006-03-13 16:00:00,1.6282,1.6284,1.628,1.6282,136300000.0
2006-03-13 16:01:00,1.628,1.6283,1.6279,1.6281,136300000.0
2006-03-13 16:02:00,1.628,1.6281,1.6279,1.628,136300000.0
2006-03-13 16:03:00,1.6279,1.6284,1.6279,1.6282,136300000.0
2006-03-13 16:04:00,1.6281,1.6283,1.6279,1.6279,136300000.0
2006-03-13 16:05:00,1.6281,1.6283,1.6278,1.6278,136300000.0
2006-03-13 16:06:00,1.6281,1.6284,1.6277,1.6283,136300000.0
2006-03-13 16:07:00,1.6282,1.6285,1.6279,1.6283,136300000.0
2006-03-13 16:08:00,1.6284,1.6287,1.6283,1.6284,136300000.0
2006-03-13 16:09:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2006-03-13 16:10:00,1.6283,1.6284,1.6282,1.6283,136300000.0
2006-03-13 16:11:00,1.6285,1.6285,1.6281,1.6281,136300000.0
2006-03-13 16:12:00,1.6283,1.6283,1.6279,1.628,136300000.0
2006-03-13 16:13:00,1.6279,1.6279,1.6276,1.6279,136300000.0
2006-03-13 16:14:00,1.628,1.628,1.6275,1.6279,136300000.0
2006-03-13 16:15:00,1.6277,1.6279,1.6277,1.6277,136300000.0
2006-03-13 16:16:00,1.6278,1.628,1.6278,1.628,136300000.0
2006-03-13 16:17:00,1.6277,1.628,1.6277,1.6279,136300000.0
2006-03-13 16:18:00,1.628,1.628,1.6279,1.628,136300000.0
2006-03-13 16:19:00,1.6281,1.6283,1.6279,1.6279,136300000.0
2006-03-13 16:20:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2006-03-13 16:21:00,1.6279,1.628,1.6278,1.628,136300000.0
2006-03-13 16:22:00,1.6281,1.6281,1.628,1.6281,136300000.0
2006-03-13 16:23:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2006-03-13 16:25:00,1.628,1.6281,1.628,1.628,136300000.0
2006-03-13 16:26:00,1.6282,1.6288,1.6282,1.6285,136300000.0
2006-03-13 16:27:00,1.6284,1.6289,1.6284,1.6288,136300000.0
2006-03-13 16:28:00,1.6289,1.6296,1.6288,1.6294,136300000.0
2006-03-13 16:29:00,1.6295,1.6295,1.6292,1.6293,136300000.0
2006-03-13 16:30:00,1.6294,1.6294,1.6291,1.6291,136300000.0
2006-03-13 16:31:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2006-03-13 16:32:00,1.6292,1.6297,1.6292,1.6297,136300000.0
2006-03-13 16:33:00,1.6296,1.6297,1.6293,1.6295,136300000.0
2006-03-13 16:34:00,1.6293,1.63,1.6293,1.6294,136300000.0
2006-03-13 16:35:00,1.6295,1.6295,1.6294,1.6295,136300000.0
2006-03-13 16:36:00,1.6294,1.6294,1.6288,1.6288,136300000.0
2006-03-13 16:37:00,1.6287,1.6288,1.6282,1.6284,136300000.0
2006-03-13 16:38:00,1.6283,1.6289,1.6283,1.6288,136300000.0
2006-03-13 16:39:00,1.6289,1.6291,1.6287,1.6291,136300000.0
2006-03-13 16:40:00,1.6293,1.6294,1.629,1.6291,136300000.0
2006-03-13 16:41:00,1.6292,1.6294,1.6291,1.6293,136300000.0
2006-03-13 16:42:00,1.6292,1.6292,1.6288,1.6289,136300000.0
2006-03-13 16:43:00,1.6287,1.6292,1.6287,1.6291,136300000.0
2006-03-13 16:44:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2006-03-13 16:45:00,1.6291,1.6295,1.6291,1.6295,136300000.0
2006-03-13 16:46:00,1.6294,1.6296,1.6293,1.6296,136300000.0
2006-03-13 16:47:00,1.6295,1.6296,1.6294,1.6296,136300000.0
2006-03-13 16:48:00,1.6294,1.6296,1.6292,1.6293,136300000.0
2006-03-13 16:49:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2006-03-13 16:50:00,1.6291,1.6293,1.6291,1.6293,136300000.0
2006-03-13 16:51:00,1.6292,1.6293,1.629,1.629,136300000.0
2006-03-13 16:52:00,1.6287,1.6292,1.6287,1.6291,136300000.0
2006-03-13 16:53:00,1.629,1.629,1.629,1.629,136300000.0
2006-03-13 16:54:00,1.6289,1.6293,1.6289,1.629,136300000.0
2006-03-13 16:55:00,1.6291,1.6293,1.629,1.6291,136300000.0
2006-03-13 16:56:00,1.629,1.6293,1.629,1.629,136300000.0
2006-03-13 16:57:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2006-03-13 16:58:00,1.6288,1.629,1.6287,1.6288,136300000.0
2006-03-13 16:59:00,1.629,1.629,1.6283,1.6283,136300000.0
2006-03-13 17:00:00,1.6284,1.6287,1.6281,1.6286,136300000.0
2006-03-13 17:01:00,1.6283,1.6288,1.6283,1.6286,136300000.0
2006-03-13 17:02:00,1.6287,1.6288,1.6285,1.6286,136300000.0
2006-03-13 17:03:00,1.6287,1.6287,1.6283,1.6284,136300000.0
2006-03-13 17:04:00,1.6283,1.6287,1.6282,1.6284,136300000.0
2006-03-13 17:05:00,1.6283,1.6285,1.6282,1.6283,136300000.0
2006-03-13 17:06:00,1.6285,1.6285,1.6283,1.6284,136300000.0
2006-03-13 17:07:00,1.6283,1.6286,1.6283,1.6286,136300000.0
2006-03-13 17:08:00,1.6287,1.6293,1.6287,1.6288,136300000.0
2006-03-13 17:09:00,1.6287,1.6287,1.6285,1.6286,136300000.0
2006-03-13 17:10:00,1.6287,1.6288,1.6285,1.6285,136300000.0
2006-03-13 17:11:00,1.6286,1.6287,1.6284,1.6285,136300000.0
2006-03-13 17:12:00,1.6286,1.6286,1.6282,1.6283,136300000.0
2006-03-13 17:13:00,1.6281,1.6287,1.6281,1.6283,136300000.0
2006-03-13 17:14:00,1.6286,1.6288,1.6283,1.6285,136300000.0
2006-03-13 17:15:00,1.6286,1.6294,1.6286,1.6294,136300000.0
2006-03-13 17:16:00,1.6296,1.6296,1.6292,1.6293,136300000.0
2006-03-13 17:17:00,1.6292,1.6295,1.6292,1.6294,136300000.0
2006-03-13 17:18:00,1.6295,1.6297,1.6294,1.6296,136300000.0
2006-03-13 17:19:00,1.6295,1.6296,1.6295,1.6296,136300000.0
2006-03-13 17:20:00,1.6295,1.6298,1.6294,1.6298,136300000.0
2006-03-13 17:21:00,1.6297,1.6298,1.6296,1.6297,136300000.0
2006-03-13 17:22:00,1.6298,1.63,1.6298,1.6299,136300000.0
2006-03-13 17:23:00,1.63,1.6303,1.6299,1.63,136300000.0
2006-03-13 17:24:00,1.6299,1.63,1.6299,1.63,136300000.0
2006-03-13 17:25:00,1.6298,1.63,1.6297,1.6297,136300000.0
2006-03-13 17:26:00,1.6298,1.6301,1.6298,1.6301,136300000.0
2006-03-13 17:27:00,1.63,1.6302,1.6299,1.6301,136300000.0
2006-03-13 17:28:00,1.6303,1.6303,1.63,1.63,136300000.0
2006-03-13 17:29:00,1.6301,1.6302,1.6301,1.6302,136300000.0
2006-03-13 17:30:00,1.6303,1.6307,1.6295,1.6298,136300000.0
2006-03-13 17:31:00,1.6297,1.6298,1.6296,1.6297,136300000.0
2006-03-13 17:32:00,1.6296,1.6301,1.6295,1.63,136300000.0
2006-03-13 17:33:00,1.6298,1.6299,1.6295,1.6298,136300000.0
2006-03-13 17:34:00,1.6296,1.6298,1.6296,1.6296,136300000.0
2006-03-13 17:35:00,1.6295,1.6295,1.6292,1.6293,136300000.0
2006-03-13 17:36:00,1.6294,1.6297,1.6294,1.6295,136300000.0
2006-03-13 17:37:00,1.6296,1.6297,1.6293,1.6297,136300000.0
2006-03-13 17:38:00,1.6296,1.6299,1.6295,1.6295,136300000.0
2006-03-13 17:39:00,1.6296,1.6296,1.6295,1.6296,136300000.0
2006-03-13 17:40:00,1.6295,1.6297,1.6295,1.6296,136300000.0
2006-03-13 17:41:00,1.6295,1.6295,1.6293,1.6295,136300000.0
2006-03-13 17:42:00,1.6296,1.6297,1.6291,1.6291,136300000.0
2006-03-13 17:43:00,1.6293,1.6295,1.6292,1.6295,136300000.0
2006-03-13 17:44:00,1.6293,1.6295,1.6292,1.6294,136300000.0
2006-03-13 17:45:00,1.6295,1.6296,1.6294,1.6295,136300000.0
2006-03-13 17:46:00,1.6289,1.6294,1.6289,1.6291,136300000.0
2006-03-13 17:47:00,1.6293,1.6293,1.6285,1.6285,136300000.0
2006-03-13 17:48:00,1.6284,1.6287,1.6281,1.6281,136300000.0
2006-03-13 17:49:00,1.6279,1.6289,1.6279,1.6289,136300000.0
2006-03-13 17:50:00,1.629,1.6291,1.6288,1.6291,136300000.0
2006-03-13 17:51:00,1.6292,1.6298,1.6292,1.6297,136300000.0
2006-03-13 17:52:00,1.6295,1.6297,1.629,1.629,136300000.0
2006-03-13 17:53:00,1.6292,1.6295,1.6289,1.6295,136300000.0
2006-03-13 17:54:00,1.6296,1.6297,1.6294,1.6297,136300000.0
2006-03-13 17:55:00,1.6296,1.6297,1.6292,1.6294,136300000.0
2006-03-13 17:56:00,1.6295,1.6295,1.6292,1.6295,136300000.0
2006-03-13 17:57:00,1.6294,1.6295,1.6293,1.6294,136300000.0
2006-03-13 17:58:00,1.6293,1.6296,1.6292,1.6296,136300000.0
2006-03-13 17:59:00,1.6295,1.6297,1.6294,1.6294,136300000.0
2006-03-13 18:00:00,1.6295,1.6296,1.6294,1.6296,136300000.0
2006-03-13 18:01:00,1.6297,1.6297,1.6295,1.6296,136300000.0
2006-03-13 18:02:00,1.6295,1.6297,1.6295,1.6297,136300000.0
2006-03-13 18:03:00,1.6296,1.6297,1.6289,1.6289,136300000.0
2006-03-13 18:04:00,1.629,1.6294,1.6289,1.6292,136300000.0
2006-03-13 18:05:00,1.6291,1.6293,1.629,1.6293,136300000.0
2006-03-13 18:06:00,1.6291,1.6292,1.6289,1.6292,136300000.0
2006-03-13 18:07:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2006-03-13 18:08:00,1.6292,1.6292,1.6284,1.6285,136300000.0
2006-03-13 18:09:00,1.6284,1.6287,1.6283,1.6283,136300000.0
2006-03-13 18:10:00,1.6284,1.6286,1.6283,1.6284,136300000.0
2006-03-13 18:11:00,1.6285,1.6289,1.6284,1.6288,136300000.0
2006-03-13 18:12:00,1.6289,1.629,1.6286,1.6287,136300000.0
2006-03-13 18:13:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2006-03-13 18:14:00,1.629,1.6292,1.6289,1.6289,136300000.0
2006-03-13 18:15:00,1.629,1.6291,1.629,1.629,136300000.0
2006-03-13 18:16:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2006-03-13 18:17:00,1.6288,1.6289,1.6285,1.6288,136300000.0
2006-03-13 18:20:00,1.6289,1.6289,1.6284,1.6287,136300000.0
2006-03-13 18:21:00,1.6288,1.629,1.6287,1.629,136300000.0
2006-03-13 18:22:00,1.6288,1.6292,1.6288,1.6291,136300000.0
2006-03-13 18:23:00,1.629,1.6291,1.6287,1.6288,136300000.0
2006-03-13 18:24:00,1.6287,1.6287,1.6281,1.6283,136300000.0
2006-03-13 18:25:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2006-03-13 18:26:00,1.6283,1.6283,1.6282,1.6283,136300000.0
2006-03-13 18:27:00,1.6281,1.6283,1.628,1.6282,136300000.0
2006-03-13 18:28:00,1.6281,1.6283,1.628,1.6282,136300000.0
2006-03-13 18:29:00,1.6281,1.6284,1.6281,1.6282,136300000.0
2006-03-13 18:30:00,1.6283,1.6283,1.628,1.6281,136300000.0
2006-03-13 18:31:00,1.6283,1.6286,1.6283,1.6284,136300000.0
2006-03-13 18:32:00,1.6283,1.6284,1.628,1.6283,136300000.0
2006-03-13 18:33:00,1.6282,1.6284,1.6282,1.6283,136300000.0
2006-03-13 18:34:00,1.6281,1.6282,1.6279,1.628,136300000.0
2006-03-13 18:35:00,1.6281,1.6283,1.6281,1.6283,136300000.0
2006-03-13 18:36:00,1.6281,1.6283,1.6281,1.6282,136300000.0
2006-03-13 18:37:00,1.6283,1.6287,1.6283,1.6286,136300000.0
2006-03-13 18:38:00,1.6284,1.6285,1.6281,1.6282,136300000.0
2006-03-13 18:39:00,1.6279,1.6286,1.6279,1.6284,136300000.0
2006-03-13 18:40:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2006-03-13 18:41:00,1.6285,1.6285,1.6282,1.6284,136300000.0
2006-03-13 18:42:00,1.6285,1.6286,1.6282,1.6286,136300000.0
2006-03-13 18:43:00,1.6285,1.6286,1.6279,1.6282,136300000.0
2006-03-13 18:44:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2006-03-13 18:45:00,1.6285,1.6285,1.6278,1.6281,136300000.0
2006-03-13 18:46:00,1.6282,1.6284,1.6281,1.6281,136300000.0
2006-03-13 18:47:00,1.628,1.6282,1.6279,1.6281,136300000.0
2006-03-13 18:48:00,1.6282,1.6282,1.6279,1.6279,136300000.0
2006-03-13 18:49:00,1.6278,1.6282,1.6277,1.6279,136300000.0
2006-03-13 18:50:00,1.6277,1.6279,1.6274,1.6275,136300000.0
2006-03-13 18:51:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2006-03-13 18:52:00,1.6275,1.6276,1.6274,1.6275,136300000.0
2006-03-13 18:53:00,1.6276,1.6276,1.6274,1.6275,136300000.0
2006-03-13 18:54:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2006-03-13 18:55:00,1.6277,1.6277,1.6276,1.6277,136300000.0
2006-03-13 18:56:00,1.6278,1.6279,1.6277,1.6277,136300000.0
2006-03-13 18:57:00,1.6278,1.6279,1.6275,1.6275,136300000.0
2006-03-13 18:58:00,1.6274,1.6276,1.6273,1.6276,136300000.0
2006-03-13 18:59:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2006-03-13 19:00:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2006-03-13 19:01:00,1.6274,1.6275,1.6273,1.6273,136300000.0
2006-03-13 19:02:00,1.6274,1.6275,1.6274,1.6275,136300000.0
2006-03-13 19:03:00,1.6277,1.6277,1.6275,1.6275,136300000.0
2006-03-13 19:04:00,1.6277,1.6277,1.6275,1.6277,136300000.0
2006-03-13 19:05:00,1.6276,1.6277,1.6273,1.6273,136300000.0
2006-03-13 19:06:00,1.6274,1.6274,1.627,1.627,136300000.0
2006-03-13 19:07:00,1.6271,1.6273,1.627,1.6272,136300000.0
2006-03-13 19:08:00,1.6273,1.6273,1.6271,1.6273,136300000.0
2006-03-13 19:09:00,1.6272,1.6272,1.6269,1.6271,136300000.0
2006-03-13 19:10:00,1.6269,1.627,1.6268,1.627,136300000.0
2006-03-13 19:11:00,1.6269,1.627,1.6268,1.627,136300000.0
2006-03-13 19:12:00,1.6269,1.6273,1.6269,1.6273,136300000.0
2006-03-13 19:13:00,1.6271,1.6271,1.6268,1.6268,136300000.0
2006-03-13 19:14:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2006-03-13 19:15:00,1.627,1.6273,1.6268,1.627,136300000.0
2006-03-13 19:16:00,1.6271,1.6271,1.6269,1.6271,136300000.0
2006-03-13 19:17:00,1.627,1.627,1.6268,1.627,136300000.0
2006-03-13 19:18:00,1.6271,1.6271,1.627,1.6271,136300000.0
2006-03-13 19:19:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2006-03-13 19:20:00,1.6274,1.6277,1.6274,1.6274,136300000.0
2006-03-13 19:21:00,1.6275,1.6279,1.6275,1.6276,136300000.0
2006-03-13 19:22:00,1.6275,1.6276,1.6274,1.6275,136300000.0
2006-03-13 19:23:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2006-03-13 19:24:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2006-03-13 19:25:00,1.6275,1.6276,1.6274,1.6274,136300000.0
2006-03-13 19:26:00,1.6275,1.6275,1.627,1.6273,136300000.0
2006-03-13 19:27:00,1.6272,1.6273,1.6271,1.6272,136300000.0
2006-03-13 19:28:00,1.6273,1.6273,1.6271,1.6272,136300000.0
2006-03-13 19:29:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2006-03-13 19:30:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2006-03-13 19:31:00,1.6271,1.6272,1.627,1.6272,136300000.0
2006-03-13 19:32:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2006-03-13 19:33:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2006-03-13 19:35:00,1.6272,1.6273,1.6272,1.6272,136300000.0
2006-03-13 19:37:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2006-03-13 19:38:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2006-03-13 19:39:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 19:40:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2006-03-13 19:42:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2006-03-13 19:43:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2006-03-13 19:44:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2006-03-13 19:45:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2006-03-13 19:46:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2006-03-13 19:47:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2006-03-13 19:48:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2006-03-13 19:49:00,1.6276,1.628,1.6276,1.6278,136300000.0
2006-03-13 19:50:00,1.628,1.628,1.6278,1.628,136300000.0
2006-03-13 19:51:00,1.6279,1.628,1.6279,1.628,136300000.0
2006-03-13 19:52:00,1.6279,1.628,1.6278,1.6278,136300000.0
2006-03-13 19:53:00,1.628,1.628,1.628,1.628,136300000.0
2006-03-13 19:55:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2006-03-13 19:56:00,1.6278,1.628,1.6278,1.628,136300000.0
2006-03-13 19:57:00,1.6281,1.6282,1.628,1.628,136300000.0
2006-03-13 19:58:00,1.6281,1.6283,1.628,1.6281,136300000.0
2006-03-13 19:59:00,1.628,1.6283,1.628,1.6281,136300000.0
2006-03-13 20:00:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2006-03-13 20:01:00,1.628,1.6283,1.628,1.6282,136300000.0
2006-03-13 20:02:00,1.6281,1.6284,1.6281,1.6283,136300000.0
2006-03-13 20:03:00,1.6281,1.6283,1.6279,1.6282,136300000.0
2006-03-13 20:04:00,1.628,1.628,1.6279,1.6279,136300000.0
2006-03-13 20:06:00,1.628,1.6281,1.6279,1.6279,136300000.0
2006-03-13 20:07:00,1.6281,1.6281,1.6279,1.628,136300000.0
2006-03-13 20:08:00,1.6279,1.628,1.6279,1.628,136300000.0
2006-03-13 20:09:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2006-03-13 20:10:00,1.628,1.6281,1.6278,1.628,136300000.0
2006-03-13 20:11:00,1.6279,1.6285,1.6279,1.6284,136300000.0
2006-03-13 20:12:00,1.6286,1.6286,1.6281,1.6285,136300000.0
2006-03-13 20:13:00,1.6284,1.6285,1.6283,1.6285,136300000.0
2006-03-13 20:14:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2006-03-13 20:15:00,1.6283,1.6286,1.6283,1.6284,136300000.0
2006-03-13 20:16:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2006-03-13 20:17:00,1.6283,1.6284,1.6282,1.6282,136300000.0
2006-03-13 20:18:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2006-03-13 20:19:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2006-03-13 20:20:00,1.6283,1.6286,1.6283,1.6285,136300000.0
2006-03-13 20:21:00,1.6286,1.6289,1.6286,1.6288,136300000.0
2006-03-13 20:22:00,1.6287,1.629,1.6283,1.6285,136300000.0
2006-03-13 20:23:00,1.6284,1.6291,1.6284,1.629,136300000.0
2006-03-13 20:24:00,1.6287,1.629,1.6286,1.6287,136300000.0
2006-03-13 20:25:00,1.6288,1.6291,1.6288,1.629,136300000.0
2006-03-13 20:26:00,1.6291,1.6292,1.629,1.6292,136300000.0
2006-03-13 20:27:00,1.6293,1.6295,1.629,1.6292,136300000.0
2006-03-13 20:28:00,1.6291,1.6298,1.6291,1.6298,136300000.0
2006-03-13 20:29:00,1.6297,1.6298,1.6294,1.6294,136300000.0
2006-03-13 20:30:00,1.6293,1.6294,1.6292,1.6292,136300000.0
2006-03-13 20:31:00,1.629,1.629,1.6289,1.6289,136300000.0
2006-03-13 20:32:00,1.6288,1.629,1.6287,1.6289,136300000.0
2006-03-13 20:33:00,1.629,1.6291,1.6289,1.6291,136300000.0
2006-03-13 20:34:00,1.629,1.6291,1.6289,1.629,136300000.0
2006-03-13 20:35:00,1.6291,1.6291,1.629,1.629,136300000.0
2006-03-13 20:36:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2006-03-13 20:37:00,1.6288,1.6288,1.6286,1.6286,136300000.0
2006-03-13 20:38:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2006-03-13 20:39:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2006-03-13 20:40:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2006-03-13 20:41:00,1.6286,1.6288,1.6286,1.6286,136300000.0
2006-03-13 20:42:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2006-03-13 20:43:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2006-03-13 20:46:00,1.6285,1.6289,1.6285,1.6289,136300000.0
2006-03-13 20:47:00,1.6288,1.6291,1.6288,1.629,136300000.0
2006-03-13 20:48:00,1.6291,1.6292,1.6289,1.6291,136300000.0
2006-03-13 20:49:00,1.6289,1.629,1.6289,1.629,136300000.0
2006-03-13 20:50:00,1.6289,1.6291,1.6289,1.6289,136300000.0
2006-03-13 20:51:00,1.629,1.629,1.6289,1.6289,136300000.0
2006-03-13 20:52:00,1.6288,1.6289,1.6287,1.6288,136300000.0
2006-03-13 20:53:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2006-03-13 20:54:00,1.6289,1.629,1.6288,1.6289,136300000.0
2006-03-13 20:56:00,1.629,1.629,1.6289,1.629,136300000.0
2006-03-13 20:57:00,1.6289,1.629,1.6288,1.6289,136300000.0
2006-03-13 20:58:00,1.629,1.629,1.6283,1.6285,136300000.0
2006-03-13 20:59:00,1.6284,1.6288,1.6284,1.6285,136300000.0
2006-03-13 21:00:00,1.6286,1.6287,1.6282,1.6284,136300000.0
2006-03-13 21:01:00,1.6283,1.6285,1.6283,1.6284,136300000.0
2006-03-13 21:02:00,1.6283,1.6284,1.6282,1.6284,136300000.0
2006-03-13 21:03:00,1.6285,1.6286,1.6283,1.6286,136300000.0
2006-03-13 21:04:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2006-03-13 21:05:00,1.6286,1.6286,1.6283,1.6285,136300000.0
2006-03-13 21:06:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2006-03-13 21:07:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2006-03-13 21:08:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2006-03-13 21:10:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2006-03-13 21:12:00,1.6284,1.6289,1.6284,1.6285,136300000.0
2006-03-13 21:13:00,1.6286,1.6287,1.6283,1.6285,136300000.0
2006-03-13 21:14:00,1.6284,1.6285,1.6277,1.6281,136300000.0
2006-03-13 21:15:00,1.6282,1.6283,1.6281,1.6281,136300000.0
2006-03-13 21:16:00,1.6282,1.6282,1.6278,1.6278,136300000.0
2006-03-13 21:17:00,1.6276,1.6282,1.6276,1.628,136300000.0
2006-03-13 21:18:00,1.6281,1.6283,1.6274,1.6277,136300000.0
2006-03-13 21:19:00,1.6276,1.6278,1.6275,1.6277,136300000.0
2006-03-13 21:20:00,1.6276,1.6276,1.6271,1.6271,136300000.0
2006-03-13 21:21:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2006-03-13 21:22:00,1.6273,1.6274,1.627,1.627,136300000.0
2006-03-13 21:23:00,1.6271,1.6276,1.6271,1.6276,136300000.0
2006-03-13 21:24:00,1.6277,1.6277,1.6264,1.6265,136300000.0
2006-03-13 21:25:00,1.6262,1.6269,1.6259,1.6269,136300000.0
2006-03-13 21:26:00,1.627,1.627,1.6266,1.6268,136300000.0
2006-03-13 21:27:00,1.6266,1.6271,1.6266,1.6271,136300000.0
2006-03-13 21:28:00,1.627,1.627,1.6268,1.6269,136300000.0
2006-03-13 21:29:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2006-03-13 21:30:00,1.627,1.6272,1.627,1.6272,136300000.0
2006-03-13 21:31:00,1.6271,1.6273,1.627,1.6273,136300000.0
2006-03-13 21:32:00,1.6272,1.6272,1.6268,1.6272,136300000.0
2006-03-13 21:33:00,1.6273,1.6274,1.6272,1.6272,136300000.0
2006-03-13 21:34:00,1.6271,1.6272,1.627,1.6271,136300000.0
2006-03-13 21:35:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2006-03-13 21:36:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2006-03-13 21:37:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2006-03-13 21:38:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2006-03-13 21:39:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2006-03-13 21:40:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2006-03-13 21:41:00,1.6275,1.6278,1.6275,1.6278,136300000.0
2006-03-13 21:42:00,1.6277,1.6279,1.6277,1.6278,136300000.0
2006-03-13 21:43:00,1.6277,1.6277,1.6275,1.6275,136300000.0
2006-03-13 21:44:00,1.6276,1.6276,1.6273,1.6273,136300000.0
2006-03-13 21:45:00,1.6274,1.6275,1.6273,1.6274,136300000.0
2006-03-13 21:47:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2006-03-13 21:49:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2006-03-13 21:50:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2006-03-13 21:51:00,1.6275,1.6277,1.6275,1.6275,136300000.0
2006-03-13 21:52:00,1.6274,1.6275,1.6272,1.6273,136300000.0
2006-03-13 21:53:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2006-03-13 21:54:00,1.6275,1.6278,1.6273,1.6273,136300000.0
2006-03-13 21:55:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2006-03-13 21:56:00,1.6272,1.6274,1.627,1.6273,136300000.0
2006-03-13 21:57:00,1.6274,1.6275,1.6271,1.6274,136300000.0
2006-03-13 21:58:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2006-03-13 21:59:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2006-03-13 22:00:00,1.6273,1.6274,1.627,1.6272,136300000.0
2006-03-13 22:01:00,1.6273,1.6274,1.6272,1.6272,136300000.0
2006-03-13 22:02:00,1.6273,1.6273,1.6271,1.6273,136300000.0
2006-03-13 22:03:00,1.6272,1.6275,1.6272,1.6272,136300000.0
2006-03-13 22:04:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2006-03-13 22:05:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 22:06:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2006-03-13 22:07:00,1.6271,1.6273,1.627,1.6273,136300000.0
2006-03-13 22:08:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-13 22:09:00,1.627,1.6272,1.627,1.6272,136300000.0
2006-03-13 22:10:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2006-03-13 22:11:00,1.6273,1.6274,1.6271,1.6271,136300000.0
2006-03-13 22:12:00,1.627,1.627,1.6269,1.6269,136300000.0
2006-03-13 22:13:00,1.627,1.627,1.627,1.627,136300000.0
2006-03-13 22:14:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2006-03-13 22:15:00,1.627,1.627,1.6268,1.6268,136300000.0
2006-03-13 22:16:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2006-03-13 22:17:00,1.627,1.627,1.627,1.627,136300000.0
2006-03-13 22:18:00,1.6269,1.627,1.6268,1.627,136300000.0
2006-03-13 22:19:00,1.6269,1.627,1.6268,1.6268,136300000.0
2006-03-13 22:20:00,1.6269,1.6269,1.6267,1.6269,136300000.0
2006-03-13 22:21:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2006-03-13 22:22:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2006-03-13 22:24:00,1.6269,1.627,1.6269,1.627,136300000.0
2006-03-13 22:25:00,1.6269,1.6272,1.6269,1.627,136300000.0
2006-03-13 22:26:00,1.6271,1.6271,1.6264,1.6264,136300000.0
2006-03-13 22:27:00,1.6263,1.6263,1.6259,1.6261,136300000.0
2006-03-13 22:30:00,1.6262,1.6262,1.626,1.626,136300000.0
2006-03-13 22:31:00,1.6261,1.6262,1.6258,1.6258,136300000.0
2006-03-13 22:32:00,1.6259,1.6263,1.6259,1.6262,136300000.0
2006-03-13 22:33:00,1.626,1.6261,1.626,1.6261,136300000.0
2006-03-13 22:34:00,1.626,1.6265,1.626,1.6264,136300000.0
2006-03-13 22:35:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2006-03-13 22:36:00,1.6265,1.6268,1.6264,1.6264,136300000.0
2006-03-13 22:37:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2006-03-13 22:38:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2006-03-13 22:39:00,1.6262,1.6262,1.626,1.626,136300000.0
2006-03-13 22:40:00,1.6259,1.6262,1.6259,1.626,136300000.0
2006-03-13 22:41:00,1.6261,1.6263,1.626,1.6263,136300000.0
2006-03-13 22:42:00,1.6262,1.6262,1.626,1.626,136300000.0
2006-03-13 22:43:00,1.6261,1.6261,1.626,1.626,136300000.0
2006-03-13 22:44:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-03-13 22:45:00,1.626,1.6269,1.626,1.6265,136300000.0
2006-03-13 22:46:00,1.6263,1.6265,1.6259,1.6262,136300000.0
2006-03-13 22:47:00,1.6263,1.6264,1.6252,1.6252,136300000.0
2006-03-13 22:48:00,1.6255,1.6258,1.6251,1.6253,136300000.0
2006-03-13 22:49:00,1.6249,1.6251,1.6247,1.6248,136300000.0
2006-03-13 22:50:00,1.6247,1.6247,1.6224,1.6227,136300000.0
2006-03-13 22:51:00,1.6228,1.6237,1.6227,1.6231,136300000.0
2006-03-13 22:52:00,1.6233,1.6237,1.6231,1.6237,136300000.0
2006-03-13 22:53:00,1.6238,1.6247,1.6237,1.624,136300000.0
2006-03-13 22:54:00,1.6237,1.6238,1.6233,1.6236,136300000.0
2006-03-13 22:55:00,1.6237,1.6247,1.6236,1.6236,136300000.0
2006-03-13 22:56:00,1.6237,1.6242,1.6228,1.6237,136300000.0
2006-03-13 22:57:00,1.624,1.624,1.6228,1.6228,136300000.0
2006-03-13 22:58:00,1.6226,1.6229,1.6224,1.6229,136300000.0
2006-03-13 22:59:00,1.623,1.6242,1.6228,1.6242,136300000.0
2006-03-13 23:00:00,1.6241,1.6242,1.6236,1.6237,136300000.0
2006-03-13 23:01:00,1.6236,1.6237,1.6226,1.623,136300000.0
2006-03-13 23:02:00,1.6228,1.624,1.6228,1.6239,136300000.0
2006-03-13 23:03:00,1.624,1.624,1.6234,1.6238,136300000.0
2006-03-13 23:04:00,1.6239,1.6246,1.6239,1.6244,136300000.0
2006-03-13 23:05:00,1.6248,1.6249,1.6246,1.6249,136300000.0
2006-03-13 23:06:00,1.625,1.625,1.6248,1.625,136300000.0
2006-03-13 23:07:00,1.6249,1.6251,1.6248,1.625,136300000.0
2006-03-13 23:08:00,1.6251,1.6256,1.6251,1.6255,136300000.0
2006-03-13 23:09:00,1.6254,1.6255,1.625,1.6252,136300000.0
2006-03-13 23:10:00,1.6251,1.6254,1.625,1.6251,136300000.0
2006-03-13 23:11:00,1.625,1.6251,1.6247,1.6249,136300000.0
2006-03-13 23:12:00,1.625,1.6253,1.6248,1.6249,136300000.0
2006-03-13 23:13:00,1.625,1.6251,1.6244,1.6244,136300000.0
2006-03-13 23:14:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2006-03-13 23:15:00,1.6245,1.6249,1.6245,1.6249,136300000.0
2006-03-13 23:16:00,1.6248,1.6255,1.6248,1.6255,136300000.0
2006-03-13 23:17:00,1.6257,1.6259,1.6256,1.6258,136300000.0
2006-03-13 23:18:00,1.6257,1.6264,1.6254,1.6263,136300000.0
2006-03-13 23:19:00,1.6264,1.6265,1.6262,1.6264,136300000.0
2006-03-13 23:20:00,1.6263,1.6265,1.6263,1.6264,136300000.0
2006-03-13 23:21:00,1.6265,1.6265,1.6263,1.6264,136300000.0
2006-03-13 23:22:00,1.6265,1.6268,1.6265,1.6266,136300000.0
2006-03-13 23:23:00,1.6267,1.6267,1.6264,1.6266,136300000.0
2006-03-13 23:24:00,1.6267,1.6267,1.6262,1.6265,136300000.0
2006-03-13 23:25:00,1.6264,1.6266,1.6262,1.6265,136300000.0
2006-03-13 23:26:00,1.6266,1.6271,1.6266,1.6269,136300000.0
2006-03-13 23:27:00,1.627,1.6272,1.6269,1.6269,136300000.0
2006-03-13 23:28:00,1.627,1.6278,1.627,1.6277,136300000.0
2006-03-13 23:29:00,1.6279,1.6284,1.6275,1.6276,136300000.0
2006-03-13 23:30:00,1.6275,1.6275,1.6267,1.6268,136300000.0
2006-03-13 23:31:00,1.6269,1.6279,1.6269,1.6278,136300000.0
2006-03-13 23:32:00,1.6279,1.628,1.627,1.6272,136300000.0
2006-03-13 23:33:00,1.6273,1.6281,1.6273,1.6276,136300000.0
2006-03-13 23:34:00,1.6275,1.6277,1.6274,1.6275,136300000.0
2006-03-13 23:35:00,1.6274,1.6277,1.6269,1.6275,136300000.0
2006-03-13 23:36:00,1.6276,1.6277,1.6274,1.6275,136300000.0
2006-03-13 23:37:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2006-03-13 23:38:00,1.6276,1.6277,1.6273,1.6275,136300000.0
2006-03-13 23:39:00,1.6276,1.6277,1.6275,1.6275,136300000.0
2006-03-13 23:40:00,1.6274,1.6274,1.627,1.6271,136300000.0
2006-03-13 23:41:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2006-03-13 23:42:00,1.6273,1.6277,1.6272,1.6277,136300000.0
2006-03-13 23:43:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2006-03-13 23:44:00,1.6277,1.6277,1.6273,1.6273,136300000.0
2006-03-13 23:45:00,1.6274,1.6275,1.6272,1.6273,136300000.0
2006-03-13 23:46:00,1.6272,1.6274,1.6272,1.6272,136300000.0
2006-03-13 23:47:00,1.6273,1.6276,1.6272,1.6274,136300000.0
2006-03-13 23:48:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2006-03-13 23:50:00,1.627,1.627,1.6266,1.6266,136300000.0
2006-03-13 23:51:00,1.6264,1.6266,1.6263,1.6264,136300000.0
2006-03-13 23:52:00,1.6265,1.6269,1.6264,1.6269,136300000.0
2006-03-13 23:53:00,1.6268,1.6271,1.6267,1.6271,136300000.0
2006-03-13 23:54:00,1.6272,1.6274,1.6271,1.6274,136300000.0
2006-03-13 23:55:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2006-03-13 23:57:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2006-03-13 23:59:00,1.6273,1.6274,1.6271,1.6271,136300000.0
2006-03-14 00:00:00,1.627,1.6272,1.6268,1.6271,136300000.0
2006-03-14 00:01:00,1.627,1.6273,1.627,1.6273,136300000.0
2006-03-14 00:02:00,1.6272,1.6273,1.6271,1.6271,136300000.0
2006-03-14 00:03:00,1.6272,1.6272,1.6269,1.6269,136300000.0
2006-03-14 00:04:00,1.6271,1.6271,1.6267,1.6267,136300000.0
2006-03-14 00:05:00,1.6268,1.6268,1.6265,1.6265,136300000.0
2006-03-14 00:06:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2006-03-14 00:07:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2006-03-14 00:08:00,1.6264,1.6268,1.6263,1.6266,136300000.0
2006-03-14 00:09:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2006-03-14 00:10:00,1.6265,1.6265,1.6262,1.6264,136300000.0
2006-03-14 00:11:00,1.6265,1.6266,1.626,1.6266,136300000.0
2006-03-14 00:12:00,1.6265,1.6265,1.6261,1.6264,136300000.0
2006-03-14 00:13:00,1.6266,1.6268,1.6262,1.6266,136300000.0
2006-03-14 00:14:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2006-03-14 00:15:00,1.6266,1.6269,1.6265,1.6269,136300000.0
2006-03-14 00:16:00,1.6268,1.6269,1.6266,1.6268,136300000.0
2006-03-14 00:17:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2006-03-14 00:18:00,1.6268,1.6271,1.6268,1.6269,136300000.0
2006-03-14 00:19:00,1.6272,1.6275,1.6271,1.6275,136300000.0
2006-03-14 00:20:00,1.6274,1.6279,1.6272,1.6272,136300000.0
2006-03-14 00:21:00,1.6271,1.6275,1.627,1.6271,136300000.0
2006-03-14 00:22:00,1.627,1.6272,1.6269,1.6272,136300000.0
2006-03-14 00:23:00,1.6273,1.6278,1.6273,1.6278,136300000.0
2006-03-14 00:24:00,1.6279,1.6279,1.6277,1.6278,136300000.0
2006-03-14 00:25:00,1.6279,1.6281,1.6278,1.6281,136300000.0
2006-03-14 00:26:00,1.628,1.628,1.6278,1.628,136300000.0
2006-03-14 00:27:00,1.6279,1.628,1.6273,1.6273,136300000.0
2006-03-14 00:28:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2006-03-14 00:29:00,1.6272,1.6273,1.6269,1.6273,136300000.0
2006-03-14 00:30:00,1.627,1.6274,1.627,1.6273,136300000.0
2006-03-14 00:31:00,1.6272,1.6274,1.627,1.6274,136300000.0
2006-03-14 00:32:00,1.6272,1.6275,1.627,1.6274,136300000.0
2006-03-14 00:33:00,1.6272,1.6275,1.6272,1.6275,136300000.0
2006-03-14 00:34:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2006-03-14 00:35:00,1.6272,1.6275,1.6272,1.6275,136300000.0
2006-03-14 00:36:00,1.6274,1.6275,1.6274,1.6275,136300000.0
2006-03-14 00:37:00,1.6274,1.6275,1.6274,1.6275,136300000.0
2006-03-14 00:38:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2006-03-14 00:39:00,1.6273,1.6275,1.6273,1.6275,136300000.0
2006-03-14 00:40:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2006-03-14 00:41:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2006-03-14 00:42:00,1.6273,1.6275,1.6273,1.6275,136300000.0
2006-03-14 00:43:00,1.6274,1.6275,1.6274,1.6275,136300000.0
2006-03-14 00:44:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2006-03-14 00:45:00,1.6274,1.6277,1.6272,1.6277,136300000.0
2006-03-14 00:46:00,1.6276,1.6276,1.6273,1.6273,136300000.0
2006-03-14 00:47:00,1.6274,1.6278,1.6274,1.6277,136300000.0
2006-03-14 00:48:00,1.6278,1.6278,1.6277,1.6278,136300000.0
2006-03-14 00:49:00,1.6277,1.6278,1.6276,1.6276,136300000.0
2006-03-14 00:50:00,1.6277,1.6278,1.6275,1.6277,136300000.0
2006-03-14 00:51:00,1.6276,1.6276,1.6275,1.6275,136300000.0
2006-03-14 00:52:00,1.6274,1.6277,1.6274,1.6277,136300000.0
2006-03-14 00:53:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2006-03-14 00:54:00,1.6275,1.6278,1.6274,1.6278,136300000.0
2006-03-14 00:55:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2006-03-14 00:56:00,1.628,1.6281,1.6277,1.628,136300000.0
2006-03-14 00:57:00,1.6279,1.628,1.6279,1.628,136300000.0
2006-03-14 00:58:00,1.6281,1.6281,1.628,1.628,136300000.0
2006-03-14 00:59:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2006-03-14 01:00:00,1.628,1.6282,1.628,1.628,136300000.0
2006-03-14 01:01:00,1.6281,1.6281,1.628,1.628,136300000.0
2006-03-14 01:02:00,1.6281,1.6281,1.6275,1.6276,136300000.0
2006-03-14 01:03:00,1.6275,1.6277,1.6274,1.6274,136300000.0
2006-03-14 01:04:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2006-03-14 01:05:00,1.6276,1.6278,1.6275,1.6278,136300000.0
2006-03-14 01:06:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2006-03-14 01:07:00,1.6279,1.6279,1.6276,1.6277,136300000.0
2006-03-14 01:08:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2006-03-14 01:09:00,1.6278,1.6281,1.6277,1.628,136300000.0
2006-03-14 01:10:00,1.6281,1.6281,1.627,1.6272,136300000.0
2006-03-14 01:11:00,1.6273,1.6274,1.6267,1.627,136300000.0
2006-03-14 01:12:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2006-03-14 01:13:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2006-03-14 01:14:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2006-03-14 01:15:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2006-03-14 01:17:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2006-03-14 01:18:00,1.6273,1.6277,1.6273,1.6275,136300000.0
2006-03-14 01:19:00,1.6274,1.6275,1.6271,1.6274,136300000.0
2006-03-14 01:20:00,1.6276,1.6276,1.6275,1.6276,136300000.0
2006-03-14 01:21:00,1.6277,1.6279,1.6275,1.6278,136300000.0
2006-03-14 01:22:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2006-03-14 01:23:00,1.6278,1.628,1.6276,1.6278,136300000.0
2006-03-14 01:24:00,1.6279,1.628,1.6278,1.6279,136300000.0
2006-03-14 01:25:00,1.6278,1.6279,1.6276,1.6278,136300000.0
2006-03-14 01:26:00,1.6276,1.628,1.6276,1.6279,136300000.0
2006-03-14 01:27:00,1.628,1.6281,1.628,1.6281,136300000.0
2006-03-14 01:28:00,1.628,1.6281,1.6279,1.6281,136300000.0
2006-03-14 01:29:00,1.6282,1.6284,1.628,1.6284,136300000.0
2006-03-14 01:30:00,1.6283,1.6284,1.6281,1.6281,136300000.0
2006-03-14 01:31:00,1.6283,1.6284,1.6282,1.6284,136300000.0
2006-03-14 01:32:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2006-03-14 01:33:00,1.6283,1.6283,1.6282,1.6283,136300000.0
2006-03-14 01:34:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2006-03-14 01:35:00,1.6283,1.6287,1.6283,1.6285,136300000.0
2006-03-14 01:36:00,1.6287,1.6287,1.6282,1.6284,136300000.0
2006-03-14 01:37:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2006-03-14 01:38:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2006-03-14 01:39:00,1.6286,1.629,1.6286,1.629,136300000.0
2006-03-14 01:40:00,1.6289,1.6289,1.6278,1.6283,136300000.0
2006-03-14 01:41:00,1.6282,1.629,1.6282,1.6289,136300000.0
2006-03-14 01:42:00,1.6291,1.6291,1.6286,1.6289,136300000.0
2006-03-14 01:43:00,1.6288,1.6289,1.6283,1.6283,136300000.0
2006-03-14 01:44:00,1.6282,1.6286,1.6282,1.6284,136300000.0
2006-03-14 01:45:00,1.6285,1.6286,1.6279,1.6281,136300000.0
2006-03-14 01:46:00,1.6283,1.6286,1.6283,1.6285,136300000.0
2006-03-14 01:47:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2006-03-14 01:48:00,1.628,1.6284,1.628,1.6284,136300000.0
2006-03-14 01:49:00,1.6283,1.6284,1.6278,1.628,136300000.0
2006-03-14 01:50:00,1.6281,1.6285,1.6281,1.6283,136300000.0
2006-03-14 01:51:00,1.6285,1.6287,1.6284,1.6285,136300000.0
2006-03-14 01:52:00,1.6287,1.629,1.6283,1.6285,136300000.0
2006-03-14 01:53:00,1.6284,1.6286,1.6282,1.6282,136300000.0
2006-03-14 01:54:00,1.6281,1.6284,1.6277,1.6277,136300000.0
2006-03-14 01:55:00,1.6279,1.6281,1.6277,1.6281,136300000.0
2006-03-14 01:56:00,1.628,1.6286,1.628,1.6283,136300000.0
2006-03-14 01:57:00,1.6284,1.6287,1.6284,1.6287,136300000.0
2006-03-14 01:58:00,1.6288,1.6292,1.6287,1.629,136300000.0
2006-03-14 01:59:00,1.6291,1.6291,1.6285,1.6289,136300000.0
2006-03-14 02:00:00,1.6287,1.6291,1.6287,1.6291,136300000.0
2006-03-14 02:01:00,1.629,1.6295,1.6289,1.6294,136300000.0
2006-03-14 02:02:00,1.6293,1.6294,1.629,1.6293,136300000.0
2006-03-14 02:03:00,1.6291,1.6297,1.6291,1.6297,136300000.0
2006-03-14 02:04:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2006-03-14 02:05:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2006-03-14 02:06:00,1.6292,1.6296,1.6292,1.6295,136300000.0
2006-03-14 02:07:00,1.6294,1.6295,1.6289,1.6289,136300000.0
2006-03-14 02:08:00,1.6288,1.6294,1.6288,1.6293,136300000.0
2006-03-14 02:09:00,1.6294,1.6295,1.629,1.6292,136300000.0
2006-03-14 02:10:00,1.6294,1.6294,1.6288,1.6288,136300000.0
2006-03-14 02:11:00,1.6286,1.6288,1.6285,1.6288,136300000.0
2006-03-14 02:12:00,1.6287,1.6293,1.6286,1.6293,136300000.0
2006-03-14 02:13:00,1.6292,1.6295,1.6291,1.6293,136300000.0
2006-03-14 02:14:00,1.6292,1.6295,1.629,1.629,136300000.0
2006-03-14 02:15:00,1.6291,1.6292,1.6287,1.6288,136300000.0
2006-03-14 02:16:00,1.6287,1.6291,1.6286,1.6286,136300000.0
2006-03-14 02:17:00,1.6287,1.6289,1.6284,1.6286,136300000.0
2006-03-14 02:18:00,1.6285,1.6285,1.6282,1.6284,136300000.0
2006-03-14 02:19:00,1.6286,1.629,1.6285,1.6289,136300000.0
2006-03-14 02:20:00,1.6288,1.6288,1.6281,1.6282,136300000.0
2006-03-14 02:21:00,1.6281,1.6285,1.628,1.6285,136300000.0
2006-03-14 02:22:00,1.6286,1.6287,1.6284,1.6284,136300000.0
2006-03-14 02:23:00,1.6285,1.6285,1.6281,1.6283,136300000.0
2006-03-14 02:24:00,1.6282,1.6282,1.6278,1.6279,136300000.0
2006-03-14 02:25:00,1.6281,1.6281,1.6278,1.6278,136300000.0
2006-03-14 02:26:00,1.628,1.6281,1.628,1.6281,136300000.0
2006-03-14 02:27:00,1.628,1.628,1.6278,1.6279,136300000.0
2006-03-14 02:28:00,1.628,1.628,1.6277,1.6278,136300000.0
2006-03-14 02:29:00,1.6277,1.6277,1.6273,1.6273,136300000.0
2006-03-14 02:30:00,1.6272,1.6273,1.6268,1.6271,136300000.0
2006-03-14 02:31:00,1.627,1.6272,1.627,1.6271,136300000.0
2006-03-14 02:32:00,1.6272,1.6272,1.627,1.6271,136300000.0
2006-03-14 02:33:00,1.627,1.6274,1.627,1.6274,136300000.0
2006-03-14 02:34:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2006-03-14 02:36:00,1.6273,1.6274,1.6272,1.6273,136300000.0
2006-03-14 02:37:00,1.6272,1.6272,1.6269,1.6269,136300000.0
2006-03-14 02:38:00,1.627,1.6271,1.6268,1.6268,136300000.0
2006-03-14 02:39:00,1.6269,1.6274,1.6269,1.6274,136300000.0
2006-03-14 02:40:00,1.6275,1.6278,1.6274,1.6277,136300000.0
2006-03-14 02:41:00,1.6278,1.6279,1.6275,1.6275,136300000.0
2006-03-14 02:42:00,1.6274,1.6275,1.627,1.6271,136300000.0
2006-03-14 02:43:00,1.6272,1.6274,1.6271,1.6273,136300000.0
2006-03-14 02:44:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2006-03-14 02:45:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2006-03-14 02:46:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2006-03-14 02:47:00,1.6274,1.6275,1.6274,1.6275,136300000.0
2006-03-14 02:48:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2006-03-14 02:49:00,1.6275,1.6276,1.6274,1.6275,136300000.0
2006-03-14 02:50:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2006-03-14 02:51:00,1.6273,1.6277,1.6272,1.6277,136300000.0
2006-03-14 02:53:00,1.6276,1.6278,1.6275,1.6277,136300000.0
2006-03-14 02:54:00,1.6279,1.6283,1.6278,1.6282,136300000.0
2006-03-14 02:55:00,1.6283,1.6285,1.6282,1.6284,136300000.0
2006-03-14 02:56:00,1.6283,1.6288,1.6283,1.6287,136300000.0
2006-03-14 02:57:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2006-03-14 02:58:00,1.6284,1.6286,1.6281,1.6282,136300000.0
2006-03-14 02:59:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2006-03-14 03:00:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2006-03-14 03:01:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2006-03-14 03:02:00,1.6284,1.6285,1.6282,1.6284,136300000.0
2006-03-14 03:03:00,1.6283,1.6284,1.6283,1.6283,136300000.0
2006-03-14 03:05:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2006-03-14 03:06:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2006-03-14 03:07:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2006-03-14 03:08:00,1.628,1.6282,1.628,1.6281,136300000.0
2006-03-14 03:09:00,1.6282,1.6282,1.628,1.628,136300000.0
2006-03-14 03:10:00,1.6279,1.6281,1.6278,1.6279,136300000.0
2006-03-14 03:11:00,1.6278,1.6281,1.6278,1.6281,136300000.0
2006-03-14 03:12:00,1.628,1.628,1.6279,1.6279,136300000.0
2006-03-14 03:13:00,1.628,1.6281,1.628,1.628,136300000.0
2006-03-14 03:14:00,1.6279,1.6283,1.6279,1.6283,136300000.0
2006-03-14 03:15:00,1.6282,1.6283,1.6281,1.6283,136300000.0
2006-03-14 03:16:00,1.6284,1.6286,1.6282,1.6285,136300000.0
2006-03-14 03:17:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2006-03-14 03:18:00,1.6285,1.6292,1.6284,1.629,136300000.0
2006-03-14 03:19:00,1.6291,1.6291,1.6286,1.6288,136300000.0
2006-03-14 03:20:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2006-03-14 03:21:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2006-03-14 03:22:00,1.629,1.629,1.6288,1.629,136300000.0
2006-03-14 03:23:00,1.6289,1.6291,1.6288,1.6291,136300000.0
2006-03-14 03:24:00,1.6292,1.6292,1.6289,1.629,136300000.0
2006-03-14 03:25:00,1.6289,1.6293,1.6288,1.6291,136300000.0
2006-03-14 03:26:00,1.6289,1.629,1.6288,1.6289,136300000.0
2006-03-14 03:27:00,1.6288,1.629,1.6287,1.6289,136300000.0
2006-03-14 03:28:00,1.6291,1.6291,1.6287,1.6287,136300000.0
2006-03-14 03:29:00,1.629,1.6292,1.6289,1.6291,136300000.0
2006-03-14 03:30:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2006-03-14 03:31:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2006-03-14 03:32:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2006-03-14 03:33:00,1.6293,1.6294,1.6293,1.6293,136300000.0
2006-03-14 03:34:00,1.6294,1.6294,1.6292,1.6293,136300000.0
2006-03-14 03:35:00,1.6294,1.6294,1.6293,1.6294,136300000.0
2006-03-14 03:36:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2006-03-14 03:37:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2006-03-14 03:38:00,1.6293,1.6296,1.6292,1.6294,136300000.0
2006-03-14 03:39:00,1.6295,1.6299,1.6294,1.6298,136300000.0
2006-03-14 03:40:00,1.6296,1.6306,1.6295,1.6305,136300000.0
2006-03-14 03:41:00,1.6303,1.6308,1.6303,1.6304,136300000.0
2006-03-14 03:42:00,1.6305,1.6305,1.6302,1.6305,136300000.0
2006-03-14 03:43:00,1.6303,1.6307,1.6303,1.6307,136300000.0
2006-03-14 03:44:00,1.6306,1.6308,1.6305,1.6307,136300000.0
2006-03-14 03:45:00,1.6308,1.6312,1.6308,1.6311,136300000.0
2006-03-14 03:46:00,1.6309,1.6318,1.6309,1.6313,136300000.0
2006-03-14 03:47:00,1.6316,1.6319,1.6309,1.6316,136300000.0
2006-03-14 03:48:00,1.6317,1.6317,1.631,1.6311,136300000.0
2006-03-14 03:49:00,1.631,1.6311,1.6306,1.6306,136300000.0
2006-03-14 03:50:00,1.6304,1.6306,1.6304,1.6304,136300000.0
2006-03-14 03:51:00,1.6305,1.6306,1.6302,1.6302,136300000.0
2006-03-14 03:52:00,1.6304,1.6304,1.6297,1.6298,136300000.0
2006-03-14 03:53:00,1.6299,1.6299,1.6296,1.6298,136300000.0
2006-03-14 03:54:00,1.6297,1.6299,1.6297,1.6298,136300000.0
2006-03-14 03:55:00,1.6299,1.6303,1.6299,1.6303,136300000.0
2006-03-14 03:56:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2006-03-14 03:57:00,1.6302,1.6304,1.6301,1.6304,136300000.0
2006-03-14 03:58:00,1.6306,1.6307,1.6304,1.6304,136300000.0
2006-03-14 03:59:00,1.6305,1.6305,1.6303,1.6304,136300000.0
2006-03-14 04:00:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2006-03-14 04:01:00,1.6303,1.6305,1.6303,1.6305,136300000.0
2006-03-14 04:02:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2006-03-14 04:03:00,1.6307,1.6307,1.6306,1.6307,136300000.0
2006-03-14 04:04:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2006-03-14 04:05:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2006-03-14 04:06:00,1.6305,1.6305,1.6302,1.6302,136300000.0
2006-03-14 04:07:00,1.6303,1.6303,1.6302,1.6303,136300000.0
2006-03-14 04:08:00,1.6302,1.6304,1.6302,1.6303,136300000.0
2006-03-14 04:09:00,1.6305,1.6305,1.6305,1.6305,136300000.0
2006-03-14 04:10:00,1.6307,1.6308,1.6306,1.6306,136300000.0
2006-03-14 04:11:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2006-03-14 04:12:00,1.6307,1.6307,1.6305,1.6305,136300000.0
2006-03-14 04:13:00,1.6306,1.6306,1.6301,1.6301,136300000.0
2006-03-14 04:14:00,1.6302,1.6305,1.6301,1.6301,136300000.0
2006-03-14 04:15:00,1.6302,1.6302,1.6301,1.6302,136300000.0
2006-03-14 04:16:00,1.6303,1.6303,1.6301,1.6302,136300000.0
2006-03-14 04:17:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2006-03-14 04:18:00,1.6302,1.6305,1.6302,1.6304,136300000.0
2006-03-14 04:19:00,1.6303,1.6303,1.6302,1.6303,136300000.0
2006-03-14 04:20:00,1.6304,1.6304,1.6304,1.6304,136300000.0
2006-03-14 04:21:00,1.6303,1.6305,1.6303,1.6304,136300000.0
2006-03-14 04:22:00,1.6305,1.6306,1.6304,1.6304,136300000.0
2006-03-14 04:23:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2006-03-14 04:24:00,1.6303,1.6305,1.6303,1.6303,136300000.0
2006-03-14 04:25:00,1.6305,1.6306,1.6305,1.6305,136300000.0
2006-03-14 04:26:00,1.6304,1.6306,1.6304,1.6305,136300000.0
2006-03-14 04:27:00,1.6306,1.6311,1.6306,1.6308,136300000.0
2006-03-14 04:28:00,1.6309,1.6313,1.6309,1.6313,136300000.0
2006-03-14 04:29:00,1.6314,1.6319,1.6309,1.6319,136300000.0
2006-03-14 04:30:00,1.6321,1.6325,1.632,1.6323,136300000.0
2006-03-14 04:31:00,1.6321,1.6323,1.6319,1.6321,136300000.0
2006-03-14 04:32:00,1.6322,1.6322,1.6317,1.6318,136300000.0
2006-03-14 04:33:00,1.6317,1.6318,1.6311,1.6316,136300000.0
2006-03-14 04:34:00,1.6317,1.6317,1.6312,1.6313,136300000.0
2006-03-14 04:35:00,1.6311,1.6313,1.631,1.6311,136300000.0
2006-03-14 04:36:00,1.6312,1.6313,1.6311,1.6311,136300000.0
2006-03-14 04:37:00,1.6312,1.6318,1.6312,1.6317,136300000.0
2006-03-14 04:38:00,1.6318,1.632,1.6318,1.632,136300000.0
2006-03-14 04:39:00,1.6322,1.6323,1.6322,1.6323,136300000.0
2006-03-14 04:40:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-03-14 04:41:00,1.6321,1.6321,1.6319,1.6321,136300000.0
2006-03-14 04:42:00,1.6319,1.6322,1.6319,1.6322,136300000.0
2006-03-14 04:43:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-03-14 04:44:00,1.6322,1.6322,1.6319,1.632,136300000.0
2006-03-14 04:45:00,1.6321,1.6322,1.632,1.632,136300000.0
2006-03-14 04:46:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2006-03-14 04:47:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2006-03-14 04:48:00,1.6315,1.6319,1.6315,1.6319,136300000.0
2006-03-14 04:49:00,1.6317,1.6321,1.6317,1.6318,136300000.0
2006-03-14 04:50:00,1.6317,1.6318,1.6315,1.6316,136300000.0
2006-03-14 04:51:00,1.6315,1.6319,1.6315,1.6318,136300000.0
2006-03-14 04:52:00,1.6317,1.6318,1.6315,1.6315,136300000.0
2006-03-14 04:53:00,1.6316,1.6316,1.6315,1.6316,136300000.0
2006-03-14 04:54:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2006-03-14 04:55:00,1.6319,1.632,1.6317,1.6317,136300000.0
2006-03-14 04:56:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2006-03-14 04:57:00,1.6317,1.6318,1.6315,1.6317,136300000.0
2006-03-14 04:58:00,1.6315,1.6317,1.6315,1.6317,136300000.0
2006-03-14 04:59:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2006-03-14 05:00:00,1.6316,1.6321,1.6316,1.6321,136300000.0
2006-03-14 05:01:00,1.6319,1.6321,1.6315,1.6315,136300000.0
2006-03-14 05:02:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2006-03-14 05:03:00,1.6315,1.6316,1.6314,1.6316,136300000.0
2006-03-14 05:04:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2006-03-14 05:05:00,1.6315,1.6319,1.6315,1.6317,136300000.0
2006-03-14 05:06:00,1.6318,1.6319,1.6316,1.6317,136300000.0
2006-03-14 05:07:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2006-03-14 05:08:00,1.6318,1.632,1.6318,1.632,136300000.0
2006-03-14 05:09:00,1.6319,1.6324,1.6319,1.6322,136300000.0
2006-03-14 05:10:00,1.6321,1.6321,1.6314,1.6314,136300000.0
2006-03-14 05:11:00,1.6316,1.6316,1.631,1.6316,136300000.0
2006-03-14 05:12:00,1.6314,1.6316,1.6312,1.6313,136300000.0
2006-03-14 05:13:00,1.6312,1.6313,1.631,1.6312,136300000.0
2006-03-14 05:14:00,1.6313,1.6316,1.6312,1.6315,136300000.0
2006-03-14 05:15:00,1.6316,1.6316,1.631,1.6311,136300000.0
2006-03-14 05:16:00,1.631,1.6312,1.631,1.6311,136300000.0
2006-03-14 05:17:00,1.631,1.6312,1.6308,1.6308,136300000.0
2006-03-14 05:18:00,1.6309,1.631,1.6307,1.6307,136300000.0
2006-03-14 05:19:00,1.6308,1.6312,1.6307,1.631,136300000.0
2006-03-14 05:20:00,1.6309,1.6311,1.6308,1.6309,136300000.0
2006-03-14 05:21:00,1.631,1.6313,1.631,1.6313,136300000.0
2006-03-14 05:22:00,1.6312,1.6313,1.6312,1.6313,136300000.0
2006-03-14 05:23:00,1.6312,1.6314,1.6312,1.6313,136300000.0
2006-03-14 05:24:00,1.6314,1.632,1.6313,1.6319,136300000.0
2006-03-14 05:25:00,1.6322,1.6325,1.6319,1.6321,136300000.0
2006-03-14 05:26:00,1.6322,1.6324,1.632,1.6321,136300000.0
2006-03-14 05:27:00,1.632,1.632,1.632,1.632,136300000.0
2006-03-14 05:28:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-03-14 05:29:00,1.6321,1.6323,1.632,1.6322,136300000.0
2006-03-14 05:30:00,1.6323,1.6324,1.632,1.632,136300000.0
2006-03-14 05:31:00,1.6321,1.6323,1.6319,1.6322,136300000.0
2006-03-14 05:32:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2006-03-14 05:33:00,1.6323,1.6325,1.6322,1.6322,136300000.0
2006-03-14 05:34:00,1.6323,1.6324,1.6322,1.6323,136300000.0
2006-03-14 05:35:00,1.6322,1.6325,1.6322,1.6325,136300000.0
2006-03-14 05:36:00,1.6323,1.6329,1.6321,1.6324,136300000.0
2006-03-14 05:37:00,1.6323,1.6325,1.6319,1.6324,136300000.0
2006-03-14 05:38:00,1.6325,1.6328,1.6325,1.6325,136300000.0
2006-03-14 05:39:00,1.6324,1.6327,1.632,1.6327,136300000.0
2006-03-14 05:40:00,1.6326,1.6326,1.6324,1.6324,136300000.0
2006-03-14 05:41:00,1.6325,1.6326,1.6323,1.6323,136300000.0
2006-03-14 05:42:00,1.6325,1.6325,1.6321,1.6323,136300000.0
2006-03-14 05:43:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-03-14 05:44:00,1.6322,1.6324,1.6319,1.6323,136300000.0
2006-03-14 05:45:00,1.6322,1.6323,1.6321,1.6323,136300000.0
2006-03-14 05:47:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-03-14 05:48:00,1.6323,1.6323,1.632,1.6321,136300000.0
2006-03-14 05:49:00,1.6322,1.6322,1.6318,1.6319,136300000.0
2006-03-14 05:50:00,1.632,1.632,1.6317,1.6317,136300000.0
2006-03-14 05:51:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2006-03-14 05:52:00,1.632,1.632,1.6318,1.6318,136300000.0
2006-03-14 05:53:00,1.6319,1.6323,1.6318,1.6323,136300000.0
2006-03-14 05:54:00,1.6324,1.6325,1.6323,1.6324,136300000.0
2006-03-14 05:55:00,1.6325,1.6325,1.6319,1.632,136300000.0
2006-03-14 05:56:00,1.6321,1.6323,1.6318,1.6319,136300000.0
2006-03-14 05:57:00,1.632,1.632,1.6317,1.6319,136300000.0
2006-03-14 05:58:00,1.632,1.6321,1.6316,1.6318,136300000.0
2006-03-14 05:59:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2006-03-14 06:00:00,1.6318,1.632,1.6318,1.6318,136300000.0
2006-03-14 06:01:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2006-03-14 06:02:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-03-14 06:03:00,1.6319,1.6319,1.6317,1.6317,136300000.0
2006-03-14 06:04:00,1.6318,1.6321,1.6318,1.6319,136300000.0
2006-03-14 06:05:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2006-03-14 06:06:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2006-03-14 06:07:00,1.6319,1.6319,1.6315,1.6318,136300000.0
2006-03-14 06:08:00,1.6317,1.6318,1.6317,1.6317,136300000.0
2006-03-14 06:09:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2006-03-14 06:11:00,1.6318,1.6318,1.6317,1.6318,136300000.0
2006-03-14 06:12:00,1.6317,1.632,1.6316,1.632,136300000.0
2006-03-14 06:13:00,1.6318,1.632,1.6318,1.6319,136300000.0
2006-03-14 06:14:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-03-14 06:15:00,1.6322,1.6325,1.6322,1.6323,136300000.0
2006-03-14 06:16:00,1.6322,1.6323,1.6321,1.6322,136300000.0
2006-03-14 06:17:00,1.6323,1.6323,1.6318,1.6319,136300000.0
2006-03-14 06:18:00,1.632,1.6321,1.6319,1.632,136300000.0
2006-03-14 06:19:00,1.6319,1.632,1.6319,1.6319,136300000.0
2006-03-14 06:20:00,1.632,1.632,1.6318,1.632,136300000.0
2006-03-14 06:21:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2006-03-14 06:22:00,1.6318,1.6321,1.6317,1.6319,136300000.0
2006-03-14 06:23:00,1.6318,1.6318,1.6314,1.6316,136300000.0
2006-03-14 06:24:00,1.6315,1.6315,1.6313,1.6314,136300000.0
2006-03-14 06:25:00,1.6313,1.6313,1.6311,1.6311,136300000.0
2006-03-14 06:26:00,1.6312,1.6314,1.6311,1.6312,136300000.0
2006-03-14 06:27:00,1.631,1.6312,1.631,1.6311,136300000.0
2006-03-14 06:28:00,1.6312,1.6312,1.6311,1.6311,136300000.0
2006-03-14 06:29:00,1.6312,1.6313,1.6311,1.6311,136300000.0
2006-03-14 06:30:00,1.6312,1.6314,1.631,1.6313,136300000.0
2006-03-14 06:31:00,1.6311,1.6312,1.6311,1.6312,136300000.0
2006-03-14 06:32:00,1.6311,1.6312,1.6311,1.6312,136300000.0
2006-03-14 06:34:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2006-03-14 06:35:00,1.6312,1.6313,1.6312,1.6312,136300000.0
2006-03-14 06:36:00,1.6313,1.6314,1.6313,1.6313,136300000.0
2006-03-14 06:37:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2006-03-14 06:39:00,1.6317,1.6319,1.6316,1.6318,136300000.0
2006-03-14 06:40:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2006-03-14 06:41:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2006-03-14 06:42:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2006-03-14 06:43:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2006-03-14 06:45:00,1.6315,1.6315,1.6314,1.6315,136300000.0
2006-03-14 06:46:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2006-03-14 06:47:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2006-03-14 06:48:00,1.6312,1.6314,1.6312,1.6313,136300000.0
2006-03-14 06:49:00,1.6315,1.6317,1.6314,1.6315,136300000.0
2006-03-14 06:50:00,1.6316,1.6318,1.6315,1.6317,136300000.0
2006-03-14 06:51:00,1.6318,1.632,1.6316,1.6318,136300000.0
2006-03-14 06:52:00,1.6319,1.6321,1.6319,1.632,136300000.0
2006-03-14 06:53:00,1.6321,1.6322,1.6319,1.6322,136300000.0
2006-03-14 06:54:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-03-14 06:55:00,1.6319,1.632,1.6317,1.632,136300000.0
2006-03-14 06:56:00,1.6319,1.6321,1.6316,1.6316,136300000.0
2006-03-14 06:57:00,1.6317,1.632,1.6317,1.632,136300000.0
2006-03-14 06:58:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2006-03-14 06:59:00,1.6317,1.6319,1.6315,1.6317,136300000.0
2006-03-14 07:00:00,1.6316,1.632,1.6315,1.6317,136300000.0
2006-03-14 07:01:00,1.6318,1.6318,1.6312,1.6313,136300000.0
2006-03-14 07:02:00,1.6314,1.6317,1.6314,1.6317,136300000.0
2006-03-14 07:03:00,1.6316,1.6317,1.6312,1.6313,136300000.0
2006-03-14 07:04:00,1.6314,1.6316,1.6312,1.6313,136300000.0
2006-03-14 07:05:00,1.6314,1.6314,1.631,1.6313,136300000.0
2006-03-14 07:06:00,1.6311,1.6313,1.6311,1.6312,136300000.0
2006-03-14 07:07:00,1.6313,1.6315,1.6311,1.6315,136300000.0
2006-03-14 07:08:00,1.6314,1.6314,1.631,1.631,136300000.0
2006-03-14 07:09:00,1.6311,1.6315,1.6311,1.6314,136300000.0
2006-03-14 07:10:00,1.6315,1.6315,1.6313,1.6315,136300000.0
2006-03-14 07:11:00,1.6316,1.6317,1.6315,1.6315,136300000.0
2006-03-14 07:12:00,1.6317,1.6317,1.6314,1.6315,136300000.0
2006-03-14 07:13:00,1.6317,1.6317,1.6313,1.6313,136300000.0
2006-03-14 07:14:00,1.6314,1.6315,1.6313,1.6315,136300000.0
2006-03-14 07:15:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2006-03-14 07:16:00,1.6315,1.6316,1.6314,1.6316,136300000.0
2006-03-14 07:17:00,1.6315,1.6318,1.6315,1.6315,136300000.0
2006-03-14 07:18:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2006-03-14 07:19:00,1.6315,1.6317,1.6314,1.6316,136300000.0
2006-03-14 07:20:00,1.6315,1.6316,1.6315,1.6316,136300000.0
2006-03-14 07:21:00,1.6315,1.6316,1.6314,1.6315,136300000.0
2006-03-14 07:22:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2006-03-14 07:23:00,1.6313,1.6313,1.6309,1.6311,136300000.0
2006-03-14 07:24:00,1.6312,1.6313,1.6307,1.631,136300000.0
2006-03-14 07:25:00,1.6311,1.6313,1.6308,1.6311,136300000.0
2006-03-14 07:26:00,1.6312,1.6313,1.631,1.6313,136300000.0
2006-03-14 07:27:00,1.6314,1.6316,1.6313,1.6313,136300000.0
2006-03-14 07:28:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2006-03-14 07:29:00,1.6311,1.6313,1.6311,1.6313,136300000.0
2006-03-14 07:30:00,1.6312,1.6314,1.631,1.6311,136300000.0
2006-03-14 07:31:00,1.6312,1.6312,1.631,1.631,136300000.0
2006-03-14 07:32:00,1.6312,1.6314,1.6311,1.6313,136300000.0
2006-03-14 07:33:00,1.6314,1.6314,1.6312,1.6314,136300000.0
2006-03-14 07:34:00,1.6313,1.6314,1.6312,1.6312,136300000.0
2006-03-14 07:35:00,1.6311,1.6312,1.631,1.6311,136300000.0
2006-03-14 07:36:00,1.631,1.6312,1.631,1.6311,136300000.0
2006-03-14 07:37:00,1.6309,1.6309,1.6308,1.6308,136300000.0
2006-03-14 07:38:00,1.6309,1.6311,1.6308,1.631,136300000.0
2006-03-14 07:39:00,1.6311,1.6311,1.6309,1.6309,136300000.0
2006-03-14 07:40:00,1.6308,1.631,1.6308,1.631,136300000.0
2006-03-14 07:41:00,1.6312,1.6312,1.6309,1.6311,136300000.0
2006-03-14 07:42:00,1.631,1.6311,1.631,1.631,136300000.0
2006-03-14 07:43:00,1.6311,1.6311,1.631,1.631,136300000.0
2006-03-14 07:44:00,1.6312,1.6314,1.6311,1.6314,136300000.0
2006-03-14 07:45:00,1.6313,1.6314,1.6313,1.6313,136300000.0
2006-03-14 07:46:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2006-03-14 07:47:00,1.6313,1.6319,1.6313,1.6317,136300000.0
2006-03-14 07:48:00,1.6316,1.6317,1.6314,1.6315,136300000.0
2006-03-14 07:49:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2006-03-14 07:50:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2006-03-14 07:51:00,1.6311,1.6313,1.6311,1.6311,136300000.0
2006-03-14 07:52:00,1.6309,1.6309,1.6307,1.6308,136300000.0
2006-03-14 07:53:00,1.6309,1.6313,1.6308,1.6311,136300000.0
2006-03-14 07:54:00,1.6312,1.6312,1.6308,1.6309,136300000.0
2006-03-14 07:55:00,1.6308,1.6313,1.6308,1.6312,136300000.0
2006-03-14 07:56:00,1.6311,1.6311,1.6309,1.6309,136300000.0
2006-03-14 07:57:00,1.6311,1.6311,1.6308,1.6308,136300000.0
2006-03-14 07:58:00,1.631,1.631,1.6308,1.6309,136300000.0
2006-03-14 07:59:00,1.631,1.6311,1.6308,1.631,136300000.0
2006-03-14 08:00:00,1.6311,1.6314,1.6311,1.6314,136300000.0
2006-03-14 08:01:00,1.6313,1.6314,1.6311,1.6314,136300000.0
2006-03-14 08:02:00,1.6313,1.6315,1.6313,1.6314,136300000.0
2006-03-14 08:03:00,1.6313,1.6317,1.6313,1.6315,136300000.0
2006-03-14 08:04:00,1.6317,1.6317,1.6313,1.6317,136300000.0
2006-03-14 08:05:00,1.6316,1.632,1.6316,1.6318,136300000.0
2006-03-14 08:06:00,1.6316,1.6321,1.6315,1.6319,136300000.0
2006-03-14 08:07:00,1.6317,1.6317,1.6311,1.6313,136300000.0
2006-03-14 08:08:00,1.6315,1.6316,1.6312,1.6315,136300000.0
2006-03-14 08:09:00,1.6314,1.6315,1.6312,1.6315,136300000.0
2006-03-14 08:10:00,1.6314,1.6316,1.6313,1.6314,136300000.0
2006-03-14 08:11:00,1.6313,1.6318,1.6311,1.6316,136300000.0
2006-03-14 08:12:00,1.6317,1.6317,1.6312,1.6314,136300000.0
2006-03-14 08:13:00,1.6315,1.6316,1.631,1.6312,136300000.0
2006-03-14 08:14:00,1.6313,1.6314,1.6312,1.6314,136300000.0
2006-03-14 08:15:00,1.6312,1.6312,1.6309,1.631,136300000.0
2006-03-14 08:16:00,1.6309,1.6309,1.6306,1.6306,136300000.0
2006-03-14 08:17:00,1.6307,1.6308,1.6302,1.6304,136300000.0
2006-03-14 08:18:00,1.6305,1.6308,1.6304,1.6308,136300000.0
2006-03-14 08:19:00,1.6306,1.6307,1.6302,1.6304,136300000.0
2006-03-14 08:20:00,1.6305,1.6309,1.6305,1.6309,136300000.0
2006-03-14 08:21:00,1.6308,1.6309,1.6305,1.6306,136300000.0
2006-03-14 08:22:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2006-03-14 08:23:00,1.6308,1.6314,1.6308,1.6311,136300000.0
2006-03-14 08:24:00,1.6312,1.6315,1.6311,1.6313,136300000.0
2006-03-14 08:25:00,1.631,1.6311,1.6308,1.6309,136300000.0
2006-03-14 08:26:00,1.6308,1.6311,1.6308,1.631,136300000.0
2006-03-14 08:27:00,1.6309,1.631,1.6305,1.6307,136300000.0
2006-03-14 08:28:00,1.6308,1.6311,1.6308,1.6311,136300000.0
2006-03-14 08:29:00,1.6312,1.6314,1.631,1.631,136300000.0
2006-03-14 08:30:00,1.6308,1.6312,1.6308,1.6309,136300000.0
2006-03-14 08:31:00,1.631,1.6311,1.6307,1.6307,136300000.0
2006-03-14 08:32:00,1.6308,1.6309,1.6307,1.6309,136300000.0
2006-03-14 08:33:00,1.6308,1.6308,1.6305,1.6307,136300000.0
2006-03-14 08:34:00,1.6306,1.6307,1.6303,1.6306,136300000.0
2006-03-14 08:35:00,1.6305,1.6305,1.6304,1.6305,136300000.0
2006-03-14 08:36:00,1.6306,1.6308,1.6305,1.6306,136300000.0
2006-03-14 08:37:00,1.6305,1.6307,1.6304,1.6306,136300000.0
2006-03-14 08:38:00,1.6308,1.6308,1.6305,1.6307,136300000.0
2006-03-14 08:39:00,1.6308,1.6309,1.6306,1.6307,136300000.0
2006-03-14 08:40:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2006-03-14 08:41:00,1.6307,1.6309,1.6307,1.6307,136300000.0
2006-03-14 08:42:00,1.6308,1.6312,1.6308,1.6311,136300000.0
2006-03-14 08:43:00,1.6309,1.6309,1.6306,1.6306,136300000.0
2006-03-14 08:44:00,1.6305,1.6305,1.63,1.6303,136300000.0
2006-03-14 08:45:00,1.6304,1.6304,1.6302,1.6304,136300000.0
2006-03-14 08:46:00,1.6305,1.6306,1.6303,1.6304,136300000.0
2006-03-14 08:47:00,1.6305,1.6305,1.6301,1.6302,136300000.0
2006-03-14 08:48:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2006-03-14 08:49:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2006-03-14 08:50:00,1.6304,1.6304,1.6303,1.6304,136300000.0
2006-03-14 08:51:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2006-03-14 08:52:00,1.6307,1.6312,1.6307,1.6311,136300000.0
2006-03-14 08:53:00,1.631,1.6312,1.631,1.631,136300000.0
2006-03-14 08:54:00,1.6309,1.631,1.6307,1.6307,136300000.0
2006-03-14 08:55:00,1.6306,1.6309,1.6306,1.6306,136300000.0
2006-03-14 08:56:00,1.6307,1.631,1.6306,1.6308,136300000.0
2006-03-14 08:57:00,1.6307,1.6308,1.6306,1.6306,136300000.0
2006-03-14 08:58:00,1.6305,1.6309,1.6305,1.6306,136300000.0
2006-03-14 08:59:00,1.6307,1.6309,1.6306,1.6306,136300000.0
2006-03-14 09:00:00,1.6307,1.6308,1.6305,1.6308,136300000.0
2006-03-14 09:01:00,1.6307,1.6309,1.6307,1.6309,136300000.0
2006-03-14 09:02:00,1.6308,1.6312,1.6308,1.6311,136300000.0
2006-03-14 09:03:00,1.6312,1.6314,1.631,1.6313,136300000.0
2006-03-14 09:04:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2006-03-14 09:05:00,1.6315,1.6321,1.6315,1.6321,136300000.0
2006-03-14 09:06:00,1.6322,1.6326,1.6319,1.6319,136300000.0
2006-03-14 09:07:00,1.6321,1.6324,1.6319,1.6324,136300000.0
2006-03-14 09:08:00,1.6325,1.6325,1.6318,1.6319,136300000.0
2006-03-14 09:09:00,1.6318,1.6321,1.6316,1.6321,136300000.0
2006-03-14 09:10:00,1.6319,1.632,1.6316,1.6319,136300000.0
2006-03-14 09:11:00,1.6318,1.6321,1.6318,1.6319,136300000.0
2006-03-14 09:12:00,1.632,1.6322,1.6318,1.6318,136300000.0
2006-03-14 09:13:00,1.6316,1.6319,1.6316,1.6317,136300000.0
2006-03-14 09:14:00,1.6318,1.6322,1.6317,1.6322,136300000.0
2006-03-14 09:15:00,1.6323,1.6327,1.6319,1.6327,136300000.0
2006-03-14 09:16:00,1.6326,1.6326,1.6322,1.6324,136300000.0
2006-03-14 09:17:00,1.6323,1.6326,1.6322,1.6325,136300000.0
2006-03-14 09:18:00,1.6324,1.6332,1.6324,1.6329,136300000.0
2006-03-14 09:19:00,1.633,1.6332,1.6325,1.633,136300000.0
2006-03-14 09:20:00,1.6331,1.6333,1.6328,1.633,136300000.0
2006-03-14 09:21:00,1.6331,1.6333,1.6329,1.6329,136300000.0
2006-03-14 09:22:00,1.633,1.633,1.6325,1.6328,136300000.0
2006-03-14 09:23:00,1.6327,1.6331,1.6326,1.6326,136300000.0
2006-03-14 09:24:00,1.6327,1.6328,1.6326,1.6326,136300000.0
2006-03-14 09:25:00,1.6325,1.6332,1.6325,1.6329,136300000.0
2006-03-14 09:26:00,1.633,1.633,1.6328,1.6328,136300000.0
2006-03-14 09:27:00,1.6327,1.6327,1.6325,1.6325,136300000.0
2006-03-14 09:28:00,1.6326,1.6329,1.6326,1.6328,136300000.0
2006-03-14 09:29:00,1.6327,1.6327,1.6326,1.6327,136300000.0
2006-03-14 09:30:00,1.6326,1.6326,1.6322,1.6324,136300000.0
2006-03-14 09:31:00,1.6322,1.6324,1.6321,1.6321,136300000.0
2006-03-14 09:32:00,1.6323,1.6325,1.6321,1.6322,136300000.0
2006-03-14 09:33:00,1.6323,1.6327,1.6322,1.6327,136300000.0
2006-03-14 09:34:00,1.6326,1.6327,1.6324,1.6327,136300000.0
2006-03-14 09:35:00,1.6326,1.6328,1.6326,1.6326,136300000.0
2006-03-14 09:36:00,1.6325,1.6326,1.6324,1.6326,136300000.0
2006-03-14 09:37:00,1.6327,1.6327,1.6325,1.6326,136300000.0
2006-03-14 09:38:00,1.6327,1.6329,1.6325,1.6327,136300000.0
2006-03-14 09:39:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2006-03-14 09:40:00,1.6326,1.6329,1.6325,1.6325,136300000.0
2006-03-14 09:41:00,1.6324,1.6325,1.6322,1.6322,136300000.0
2006-03-14 09:42:00,1.6323,1.6323,1.6321,1.6322,136300000.0
2006-03-14 09:43:00,1.6321,1.6322,1.6318,1.632,136300000.0
2006-03-14 09:44:00,1.6321,1.6323,1.6321,1.6322,136300000.0
2006-03-14 09:45:00,1.6321,1.6327,1.6321,1.6326,136300000.0
2006-03-14 09:46:00,1.6327,1.6327,1.6326,1.6326,136300000.0
2006-03-14 09:47:00,1.6324,1.6328,1.6324,1.6326,136300000.0
2006-03-14 09:48:00,1.6327,1.6327,1.6326,1.6327,136300000.0
2006-03-14 09:49:00,1.6328,1.633,1.6325,1.6325,136300000.0
2006-03-14 09:50:00,1.6326,1.6327,1.6323,1.6323,136300000.0
2006-03-14 09:51:00,1.6324,1.6324,1.6323,1.6324,136300000.0
2006-03-14 09:52:00,1.6323,1.6327,1.6322,1.6325,136300000.0
2006-03-14 09:53:00,1.6324,1.6325,1.6324,1.6324,136300000.0
2006-03-14 09:54:00,1.6325,1.6329,1.6325,1.6326,136300000.0
2006-03-14 09:55:00,1.6325,1.6327,1.6323,1.6325,136300000.0
2006-03-14 09:56:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-03-14 09:57:00,1.6324,1.6326,1.6324,1.6326,136300000.0
2006-03-14 09:58:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2006-03-14 09:59:00,1.6323,1.6324,1.6323,1.6324,136300000.0
2006-03-14 10:01:00,1.6326,1.6327,1.6324,1.6327,136300000.0
2006-03-14 10:02:00,1.6328,1.6329,1.6326,1.6328,136300000.0
2006-03-14 10:03:00,1.6327,1.6327,1.6324,1.6324,136300000.0
2006-03-14 10:04:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2006-03-14 10:05:00,1.6327,1.6327,1.6325,1.6326,136300000.0
2006-03-14 10:06:00,1.6325,1.6327,1.6325,1.6326,136300000.0
2006-03-14 10:07:00,1.6325,1.6326,1.6323,1.6323,136300000.0
2006-03-14 10:08:00,1.6324,1.6324,1.6321,1.6322,136300000.0
2006-03-14 10:10:00,1.6323,1.6325,1.6323,1.6325,136300000.0
2006-03-14 10:11:00,1.6326,1.6326,1.6325,1.6325,136300000.0
2006-03-14 10:12:00,1.6326,1.6327,1.6325,1.6326,136300000.0
2006-03-14 10:13:00,1.6327,1.6327,1.6326,1.6326,136300000.0
2006-03-14 10:14:00,1.6327,1.6328,1.6325,1.6328,136300000.0
2006-03-14 10:15:00,1.6329,1.633,1.6327,1.633,136300000.0
2006-03-14 10:16:00,1.6328,1.633,1.6328,1.633,136300000.0
2006-03-14 10:17:00,1.6331,1.6334,1.633,1.6334,136300000.0
2006-03-14 10:18:00,1.6335,1.6336,1.6334,1.6335,136300000.0
2006-03-14 10:19:00,1.6334,1.6338,1.6334,1.6336,136300000.0
2006-03-14 10:20:00,1.6335,1.6336,1.6333,1.6335,136300000.0
2006-03-14 10:21:00,1.6336,1.6341,1.6335,1.6339,136300000.0
2006-03-14 10:22:00,1.6338,1.6341,1.6335,1.6338,136300000.0
2006-03-14 10:23:00,1.6337,1.6342,1.6337,1.6339,136300000.0
2006-03-14 10:24:00,1.6341,1.6342,1.6339,1.6341,136300000.0
2006-03-14 10:25:00,1.6342,1.6342,1.6338,1.6339,136300000.0
2006-03-14 10:26:00,1.634,1.6342,1.6339,1.634,136300000.0
2006-03-14 10:27:00,1.6341,1.6341,1.6339,1.6339,136300000.0
2006-03-14 10:28:00,1.634,1.634,1.6338,1.6338,136300000.0
2006-03-14 10:29:00,1.6339,1.634,1.6333,1.6337,136300000.0
2006-03-14 10:30:00,1.6338,1.6338,1.6331,1.6331,136300000.0
2006-03-14 10:31:00,1.6332,1.6334,1.633,1.6334,136300000.0
2006-03-14 10:32:00,1.6332,1.6332,1.6327,1.6332,136300000.0
2006-03-14 10:33:00,1.6331,1.6332,1.633,1.633,136300000.0
2006-03-14 10:34:00,1.6331,1.6332,1.6327,1.6327,136300000.0
2006-03-14 10:35:00,1.6326,1.6328,1.6326,1.6328,136300000.0
2006-03-14 10:36:00,1.6329,1.6331,1.6328,1.6328,136300000.0
2006-03-14 10:37:00,1.6329,1.633,1.6325,1.6325,136300000.0
2006-03-14 10:38:00,1.6326,1.6326,1.6321,1.6322,136300000.0
2006-03-14 10:39:00,1.6321,1.6323,1.632,1.632,136300000.0
2006-03-14 10:40:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2006-03-14 10:41:00,1.632,1.632,1.6318,1.6319,136300000.0
2006-03-14 10:42:00,1.632,1.632,1.6319,1.6319,136300000.0
2006-03-14 10:43:00,1.6318,1.6319,1.6316,1.6317,136300000.0
2006-03-14 10:44:00,1.6318,1.6318,1.6314,1.6318,136300000.0
2006-03-14 10:45:00,1.6317,1.6319,1.6317,1.6317,136300000.0
2006-03-14 10:46:00,1.6318,1.632,1.6317,1.6318,136300000.0
2006-03-14 10:47:00,1.6319,1.6322,1.6317,1.6322,136300000.0
2006-03-14 10:48:00,1.632,1.6321,1.6319,1.6319,136300000.0
2006-03-14 10:49:00,1.632,1.632,1.6315,1.6316,136300000.0
2006-03-14 10:50:00,1.6317,1.6317,1.6311,1.6311,136300000.0
2006-03-14 10:51:00,1.6309,1.6313,1.6308,1.6309,136300000.0
2006-03-14 10:52:00,1.6308,1.6312,1.6308,1.6311,136300000.0
2006-03-14 10:53:00,1.6312,1.6318,1.6311,1.6317,136300000.0
2006-03-14 10:54:00,1.6318,1.6321,1.6318,1.6321,136300000.0
2006-03-14 10:55:00,1.632,1.632,1.6318,1.632,136300000.0
2006-03-14 10:56:00,1.6319,1.6323,1.6319,1.6323,136300000.0
2006-03-14 10:57:00,1.6322,1.6324,1.6321,1.6323,136300000.0
2006-03-14 10:58:00,1.6322,1.6328,1.6322,1.6322,136300000.0
2006-03-14 10:59:00,1.6323,1.6325,1.632,1.6323,136300000.0
2006-03-14 11:00:00,1.6317,1.6317,1.6307,1.6307,136300000.0
2006-03-14 11:01:00,1.6306,1.6314,1.6305,1.6309,136300000.0
2006-03-14 11:02:00,1.6311,1.6313,1.631,1.6311,136300000.0
2006-03-14 11:03:00,1.6309,1.6311,1.6306,1.6308,136300000.0
2006-03-14 11:04:00,1.6307,1.6312,1.6307,1.6311,136300000.0
2006-03-14 11:05:00,1.631,1.6317,1.631,1.6314,136300000.0
2006-03-14 11:06:00,1.6315,1.6319,1.6315,1.6317,136300000.0
2006-03-14 11:07:00,1.6316,1.6319,1.6316,1.6319,136300000.0
2006-03-14 11:08:00,1.6318,1.6319,1.6315,1.6315,136300000.0
2006-03-14 11:09:00,1.6317,1.6317,1.6314,1.6315,136300000.0
2006-03-14 11:10:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2006-03-14 11:11:00,1.6314,1.6315,1.6311,1.6312,136300000.0
2006-03-14 11:12:00,1.6311,1.6312,1.6311,1.6311,136300000.0
2006-03-14 11:14:00,1.6309,1.6313,1.6306,1.6306,136300000.0
2006-03-14 11:15:00,1.6304,1.6306,1.6304,1.6305,136300000.0
2006-03-14 11:16:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2006-03-14 11:17:00,1.6308,1.6311,1.6306,1.6306,136300000.0
2006-03-14 11:18:00,1.6308,1.6308,1.6306,1.6308,136300000.0
2006-03-14 11:19:00,1.6306,1.6308,1.6305,1.6305,136300000.0
2006-03-14 11:20:00,1.6306,1.6306,1.6305,1.6305,136300000.0
2006-03-14 11:21:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2006-03-14 11:22:00,1.6307,1.6307,1.6296,1.63,136300000.0
2006-03-14 11:23:00,1.6301,1.6302,1.63,1.6302,136300000.0
2006-03-14 11:24:00,1.6301,1.6309,1.6301,1.6304,136300000.0
2006-03-14 11:25:00,1.6305,1.6307,1.6304,1.6307,136300000.0
2006-03-14 11:26:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2006-03-14 11:27:00,1.6304,1.6308,1.6304,1.6307,136300000.0
2006-03-14 11:28:00,1.6306,1.6308,1.6306,1.6308,136300000.0
2006-03-14 11:29:00,1.6306,1.6308,1.6306,1.6308,136300000.0
2006-03-14 11:30:00,1.631,1.631,1.6308,1.6308,136300000.0
2006-03-14 11:31:00,1.631,1.631,1.6308,1.6309,136300000.0
2006-03-14 11:32:00,1.631,1.6313,1.6308,1.6313,136300000.0
2006-03-14 11:33:00,1.6315,1.6315,1.6312,1.6312,136300000.0
2006-03-14 11:34:00,1.6311,1.6311,1.6307,1.631,136300000.0
2006-03-14 11:35:00,1.6311,1.6311,1.6308,1.6308,136300000.0
2006-03-14 11:36:00,1.6307,1.6311,1.6307,1.6311,136300000.0
2006-03-14 11:37:00,1.6308,1.6308,1.6308,1.6308,136300000.0
2006-03-14 11:38:00,1.6307,1.6308,1.6306,1.6308,136300000.0
2006-03-14 11:39:00,1.6307,1.6308,1.6306,1.6306,136300000.0
2006-03-14 11:40:00,1.6307,1.6309,1.6305,1.6307,136300000.0
2006-03-14 11:41:00,1.6308,1.6313,1.6307,1.6311,136300000.0
2006-03-14 11:42:00,1.631,1.631,1.6305,1.6305,136300000.0
2006-03-14 11:43:00,1.6306,1.6309,1.6305,1.6306,136300000.0
2006-03-14 11:44:00,1.6308,1.6308,1.6305,1.6305,136300000.0
2006-03-14 11:45:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2006-03-14 11:46:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2006-03-14 11:47:00,1.6307,1.6307,1.6305,1.6307,136300000.0
2006-03-14 11:48:00,1.6304,1.6307,1.6304,1.6305,136300000.0
2006-03-14 11:49:00,1.6304,1.6304,1.6302,1.6303,136300000.0
2006-03-14 11:51:00,1.6301,1.6303,1.63,1.63,136300000.0
2006-03-14 11:52:00,1.6301,1.6301,1.6296,1.6298,136300000.0
2006-03-14 11:53:00,1.6295,1.6303,1.6295,1.6303,136300000.0
2006-03-14 11:54:00,1.6302,1.6303,1.63,1.6302,136300000.0
2006-03-14 11:55:00,1.6301,1.6302,1.6301,1.6301,136300000.0
2006-03-14 11:56:00,1.63,1.63,1.6299,1.63,136300000.0
2006-03-14 11:57:00,1.6301,1.6302,1.63,1.6301,136300000.0
2006-03-14 11:58:00,1.63,1.6302,1.63,1.6301,136300000.0
2006-03-14 11:59:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2006-03-14 12:00:00,1.6302,1.6302,1.63,1.63,136300000.0
2006-03-14 12:01:00,1.6298,1.6298,1.6296,1.6296,136300000.0
2006-03-14 12:02:00,1.6295,1.6296,1.6294,1.6296,136300000.0
2006-03-14 12:03:00,1.6295,1.6298,1.6295,1.6298,136300000.0
2006-03-14 12:04:00,1.6297,1.6297,1.6293,1.6294,136300000.0
2006-03-14 12:05:00,1.6293,1.6295,1.6289,1.629,136300000.0
2006-03-14 12:06:00,1.6289,1.6292,1.6289,1.6291,136300000.0
2006-03-14 12:07:00,1.6292,1.6292,1.6288,1.6288,136300000.0
2006-03-14 12:08:00,1.6292,1.6293,1.6288,1.6289,136300000.0
2006-03-14 12:09:00,1.6287,1.6289,1.6287,1.6288,136300000.0
2006-03-14 12:10:00,1.6287,1.6288,1.6284,1.6287,136300000.0
2006-03-14 12:11:00,1.6286,1.6288,1.6284,1.6284,136300000.0
2006-03-14 12:12:00,1.6285,1.6287,1.6283,1.6287,136300000.0
2006-03-14 12:13:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2006-03-14 12:14:00,1.6289,1.629,1.6288,1.6289,136300000.0
2006-03-14 12:15:00,1.6288,1.629,1.6286,1.6288,136300000.0
2006-03-14 12:16:00,1.629,1.6291,1.629,1.629,136300000.0
2006-03-14 12:17:00,1.6291,1.6291,1.6287,1.6288,136300000.0
2006-03-14 12:18:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2006-03-14 12:19:00,1.6287,1.6288,1.6285,1.6285,136300000.0
2006-03-14 12:20:00,1.6283,1.6289,1.6283,1.6289,136300000.0
2006-03-14 12:21:00,1.6288,1.6291,1.6288,1.6291,136300000.0
2006-03-14 12:22:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2006-03-14 12:23:00,1.6295,1.6295,1.6293,1.6293,136300000.0
2006-03-14 12:24:00,1.6291,1.6291,1.6288,1.6291,136300000.0
2006-03-14 12:25:00,1.629,1.6293,1.629,1.6292,136300000.0
2006-03-14 12:26:00,1.6291,1.6293,1.6291,1.6293,136300000.0
2006-03-14 12:27:00,1.6291,1.6294,1.6289,1.6293,136300000.0
2006-03-14 12:28:00,1.6294,1.6296,1.6292,1.6296,136300000.0
2006-03-14 12:29:00,1.6298,1.6302,1.6296,1.6302,136300000.0
2006-03-14 12:30:00,1.6303,1.6303,1.63,1.63,136300000.0
2006-03-14 12:31:00,1.6298,1.6301,1.6297,1.6301,136300000.0
2006-03-14 12:32:00,1.63,1.6303,1.6297,1.6297,136300000.0
2006-03-14 12:33:00,1.6298,1.63,1.6295,1.6295,136300000.0
2006-03-14 12:34:00,1.6294,1.6294,1.629,1.629,136300000.0
2006-03-14 12:35:00,1.6291,1.6293,1.629,1.6293,136300000.0
2006-03-14 12:36:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2006-03-14 12:37:00,1.6293,1.6294,1.6291,1.6294,136300000.0
2006-03-14 12:38:00,1.6295,1.6297,1.6287,1.6288,136300000.0
2006-03-14 12:39:00,1.6289,1.629,1.6286,1.6288,136300000.0
2006-03-14 12:40:00,1.6289,1.6291,1.6286,1.6286,136300000.0
2006-03-14 12:41:00,1.6285,1.6289,1.6283,1.6283,136300000.0
2006-03-14 12:42:00,1.6284,1.6288,1.6284,1.6288,136300000.0
2006-03-14 12:43:00,1.6287,1.6288,1.6284,1.6285,136300000.0
2006-03-14 12:44:00,1.6284,1.6287,1.6284,1.6284,136300000.0
2006-03-14 12:45:00,1.6283,1.6284,1.6283,1.6283,136300000.0
2006-03-14 12:46:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2006-03-14 12:47:00,1.6283,1.6284,1.6282,1.6282,136300000.0
2006-03-14 12:48:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2006-03-14 12:49:00,1.628,1.6281,1.6276,1.6276,136300000.0
2006-03-14 12:50:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2006-03-14 12:51:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2006-03-14 12:52:00,1.6272,1.6273,1.6269,1.6271,136300000.0
2006-03-14 12:53:00,1.627,1.6274,1.627,1.6273,136300000.0
2006-03-14 12:54:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2006-03-14 12:55:00,1.6276,1.6276,1.6275,1.6275,136300000.0
2006-03-14 12:56:00,1.6276,1.6277,1.6275,1.6276,136300000.0
2006-03-14 12:57:00,1.6275,1.628,1.6275,1.628,136300000.0
2006-03-14 12:58:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2006-03-14 12:59:00,1.6274,1.6277,1.6274,1.6277,136300000.0
2006-03-14 13:00:00,1.6278,1.628,1.6275,1.628,136300000.0
2006-03-14 13:01:00,1.6281,1.6282,1.628,1.6281,136300000.0
2006-03-14 13:02:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2006-03-14 13:03:00,1.6281,1.6281,1.628,1.628,136300000.0
2006-03-14 13:04:00,1.6281,1.6282,1.628,1.6282,136300000.0
2006-03-14 13:05:00,1.6281,1.6281,1.628,1.6281,136300000.0
2006-03-14 13:06:00,1.6279,1.6282,1.6279,1.6281,136300000.0
2006-03-14 13:07:00,1.6279,1.6282,1.6277,1.6278,136300000.0
2006-03-14 13:08:00,1.6277,1.6279,1.6276,1.6279,136300000.0
2006-03-14 13:09:00,1.628,1.628,1.6277,1.6277,136300000.0
2006-03-14 13:10:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2006-03-14 13:11:00,1.6276,1.6279,1.6276,1.6276,136300000.0
2006-03-14 13:12:00,1.6277,1.628,1.6275,1.6276,136300000.0
2006-03-14 13:13:00,1.6277,1.6278,1.6276,1.6278,136300000.0
2006-03-14 13:14:00,1.6277,1.628,1.6276,1.628,136300000.0
2006-03-14 13:15:00,1.6279,1.628,1.6276,1.6278,136300000.0
2006-03-14 13:16:00,1.6277,1.6278,1.6273,1.6276,136300000.0
2006-03-14 13:17:00,1.6277,1.6277,1.6274,1.6274,136300000.0
2006-03-14 13:18:00,1.6276,1.6277,1.6274,1.6276,136300000.0
2006-03-14 13:19:00,1.6277,1.6277,1.6276,1.6277,136300000.0
2006-03-14 13:20:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2006-03-14 13:21:00,1.6275,1.6278,1.6275,1.6277,136300000.0
2006-03-14 13:22:00,1.6279,1.6279,1.6277,1.6277,136300000.0
2006-03-14 13:23:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2006-03-14 13:25:00,1.628,1.6284,1.628,1.6284,136300000.0
2006-03-14 13:26:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-14 13:27:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2006-03-14 13:28:00,1.6283,1.6289,1.6283,1.6288,136300000.0
2006-03-14 13:29:00,1.6287,1.629,1.6285,1.6289,136300000.0
2006-03-14 13:30:00,1.629,1.629,1.6287,1.6288,136300000.0
2006-03-14 13:31:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-14 13:32:00,1.6289,1.6289,1.6285,1.6287,136300000.0
2006-03-14 13:33:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2006-03-14 13:34:00,1.6285,1.6287,1.6285,1.6286,136300000.0
2006-03-14 13:35:00,1.6285,1.6287,1.6285,1.6286,136300000.0
2006-03-14 13:36:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2006-03-14 13:37:00,1.6283,1.6286,1.6283,1.6286,136300000.0
2006-03-14 13:40:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-14 13:41:00,1.6286,1.6286,1.6285,1.6286,136300000.0
2006-03-14 13:42:00,1.6288,1.6291,1.6286,1.629,136300000.0
2006-03-14 13:43:00,1.6287,1.6291,1.6287,1.6289,136300000.0
2006-03-14 13:44:00,1.629,1.629,1.6289,1.6289,136300000.0
2006-03-14 13:45:00,1.629,1.629,1.6288,1.6288,136300000.0
2006-03-14 13:46:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2006-03-14 13:47:00,1.6285,1.6287,1.6283,1.6285,136300000.0
2006-03-14 13:48:00,1.6284,1.6287,1.6284,1.6286,136300000.0
2006-03-14 13:49:00,1.6287,1.6289,1.6287,1.6289,136300000.0
2006-03-14 13:50:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2006-03-14 13:51:00,1.6287,1.6288,1.6286,1.6287,136300000.0
2006-03-14 13:52:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2006-03-14 13:53:00,1.629,1.6291,1.6289,1.629,136300000.0
2006-03-14 13:54:00,1.6291,1.6293,1.6291,1.6292,136300000.0
2006-03-14 13:55:00,1.6293,1.6294,1.6292,1.6293,136300000.0
2006-03-14 13:56:00,1.6294,1.6294,1.6292,1.6293,136300000.0
2006-03-14 13:57:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2006-03-14 13:58:00,1.6294,1.6294,1.6288,1.6289,136300000.0
2006-03-14 13:59:00,1.629,1.6291,1.629,1.6291,136300000.0
2006-03-14 14:00:00,1.629,1.6292,1.6289,1.6291,136300000.0
2006-03-14 14:01:00,1.6289,1.6292,1.6289,1.6291,136300000.0
2006-03-14 14:02:00,1.629,1.629,1.6287,1.6289,136300000.0
2006-03-14 14:03:00,1.6288,1.629,1.6288,1.6288,136300000.0
2006-03-14 14:04:00,1.6287,1.6289,1.6284,1.6289,136300000.0
2006-03-14 14:05:00,1.6288,1.6289,1.6287,1.6288,136300000.0
2006-03-14 14:06:00,1.629,1.629,1.6288,1.6288,136300000.0
2006-03-14 14:07:00,1.629,1.629,1.629,1.629,136300000.0
2006-03-14 14:08:00,1.6291,1.6291,1.6288,1.6289,136300000.0
2006-03-14 14:09:00,1.6288,1.6289,1.6287,1.6288,136300000.0
2006-03-14 14:10:00,1.6289,1.629,1.6288,1.6288,136300000.0
2006-03-14 14:11:00,1.6289,1.629,1.6287,1.629,136300000.0
2006-03-14 14:12:00,1.6289,1.6293,1.6288,1.6293,136300000.0
2006-03-14 14:13:00,1.6292,1.6294,1.6288,1.6294,136300000.0
2006-03-14 14:14:00,1.6292,1.6297,1.6291,1.6295,136300000.0
2006-03-14 14:15:00,1.6293,1.6297,1.6293,1.6297,136300000.0
2006-03-14 14:16:00,1.6296,1.6298,1.6296,1.6297,136300000.0
2006-03-14 14:17:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2006-03-14 14:18:00,1.6298,1.6299,1.6296,1.6298,136300000.0
2006-03-14 14:19:00,1.6297,1.63,1.6296,1.6297,136300000.0
2006-03-14 14:20:00,1.6298,1.6299,1.6296,1.6297,136300000.0
2006-03-14 14:21:00,1.6296,1.6299,1.6296,1.6298,136300000.0
2006-03-14 14:22:00,1.6297,1.6301,1.6297,1.6297,136300000.0
2006-03-14 14:23:00,1.6296,1.6298,1.6292,1.6294,136300000.0
2006-03-14 14:24:00,1.6293,1.6298,1.6292,1.6295,136300000.0
2006-03-14 14:25:00,1.6296,1.6297,1.629,1.6293,136300000.0
2006-03-14 14:26:00,1.6292,1.6295,1.629,1.6294,136300000.0
2006-03-14 14:27:00,1.6293,1.6299,1.6293,1.6298,136300000.0
2006-03-14 14:28:00,1.6299,1.6299,1.6295,1.6297,136300000.0
2006-03-14 14:29:00,1.6296,1.6296,1.6293,1.6296,136300000.0
2006-03-14 14:30:00,1.6297,1.6312,1.6295,1.6297,136300000.0
2006-03-14 14:31:00,1.6294,1.6301,1.6294,1.6294,136300000.0
2006-03-14 14:32:00,1.6295,1.6303,1.629,1.6295,136300000.0
2006-03-14 14:33:00,1.6294,1.6296,1.629,1.6294,136300000.0
2006-03-14 14:34:00,1.6295,1.6297,1.6293,1.6293,136300000.0
2006-03-14 14:35:00,1.6295,1.6295,1.6291,1.6294,136300000.0
2006-03-14 14:36:00,1.6293,1.6301,1.6293,1.6298,136300000.0
2006-03-14 14:37:00,1.63,1.63,1.6294,1.6298,136300000.0
2006-03-14 14:38:00,1.6297,1.6299,1.6297,1.6297,136300000.0
2006-03-14 14:39:00,1.6298,1.6305,1.6298,1.6302,136300000.0
2006-03-14 14:40:00,1.6301,1.6305,1.63,1.6303,136300000.0
2006-03-14 14:41:00,1.6302,1.6302,1.63,1.63,136300000.0
2006-03-14 14:42:00,1.6298,1.6301,1.6298,1.63,136300000.0
2006-03-14 14:43:00,1.6299,1.6303,1.6299,1.6301,136300000.0
2006-03-14 14:44:00,1.6303,1.6303,1.6295,1.6296,136300000.0
2006-03-14 14:45:00,1.6295,1.6298,1.6294,1.6296,136300000.0
2006-03-14 14:46:00,1.6295,1.6295,1.6289,1.6294,136300000.0
2006-03-14 14:47:00,1.6293,1.6294,1.6288,1.6291,136300000.0
2006-03-14 14:48:00,1.6292,1.6295,1.6291,1.6295,136300000.0
2006-03-14 14:49:00,1.6291,1.6292,1.6287,1.6288,136300000.0
2006-03-14 14:50:00,1.6289,1.6292,1.6286,1.6289,136300000.0
2006-03-14 14:51:00,1.6288,1.629,1.6282,1.6282,136300000.0
2006-03-14 14:52:00,1.6283,1.6284,1.6276,1.6279,136300000.0
2006-03-14 14:53:00,1.6278,1.6281,1.6271,1.6276,136300000.0
2006-03-14 14:54:00,1.6277,1.6283,1.6277,1.6282,136300000.0
2006-03-14 14:55:00,1.6283,1.6285,1.628,1.6281,136300000.0
2006-03-14 14:56:00,1.628,1.6281,1.6279,1.6281,136300000.0
2006-03-14 14:57:00,1.628,1.6283,1.6276,1.6283,136300000.0
2006-03-14 14:58:00,1.6284,1.6284,1.628,1.628,136300000.0
2006-03-14 14:59:00,1.6279,1.6284,1.6279,1.6282,136300000.0
2006-03-14 15:00:00,1.6281,1.6282,1.628,1.6281,136300000.0
2006-03-14 15:01:00,1.6282,1.6284,1.628,1.6282,136300000.0
2006-03-14 15:02:00,1.6283,1.6285,1.6281,1.6284,136300000.0
2006-03-14 15:03:00,1.6283,1.6285,1.6283,1.6285,136300000.0
2006-03-14 15:04:00,1.6284,1.629,1.6283,1.629,136300000.0
2006-03-14 15:05:00,1.6291,1.6291,1.6288,1.6289,136300000.0
2006-03-14 15:06:00,1.629,1.6292,1.6289,1.6292,136300000.0
2006-03-14 15:07:00,1.6291,1.6295,1.6291,1.6295,136300000.0
2006-03-14 15:08:00,1.6293,1.6297,1.6293,1.6295,136300000.0
2006-03-14 15:09:00,1.6297,1.6298,1.6293,1.6293,136300000.0
2006-03-14 15:10:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2006-03-14 15:11:00,1.6293,1.6296,1.6293,1.6295,136300000.0
2006-03-14 15:12:00,1.6294,1.6297,1.6293,1.6297,136300000.0
2006-03-14 15:13:00,1.6296,1.6298,1.6293,1.6295,136300000.0
2006-03-14 15:14:00,1.6293,1.6293,1.6289,1.6291,136300000.0
2006-03-14 15:15:00,1.6289,1.6291,1.6287,1.6288,136300000.0
2006-03-14 15:16:00,1.6289,1.6291,1.6287,1.6288,136300000.0
2006-03-14 15:17:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2006-03-14 15:18:00,1.6288,1.6292,1.6287,1.6292,136300000.0
2006-03-14 15:19:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2006-03-14 15:20:00,1.6293,1.6295,1.6292,1.6293,136300000.0
2006-03-14 15:21:00,1.6294,1.6295,1.6293,1.6295,136300000.0
2006-03-14 15:22:00,1.6293,1.6296,1.6293,1.6293,136300000.0
2006-03-14 15:23:00,1.6292,1.6295,1.6292,1.6292,136300000.0
2006-03-14 15:24:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2006-03-14 15:25:00,1.6292,1.6295,1.6291,1.6294,136300000.0
2006-03-14 15:26:00,1.6292,1.6294,1.6289,1.6291,136300000.0
2006-03-14 15:27:00,1.6292,1.6294,1.6291,1.6292,136300000.0
2006-03-14 15:28:00,1.6293,1.6293,1.6289,1.6291,136300000.0
2006-03-14 15:29:00,1.629,1.6296,1.629,1.6296,136300000.0
2006-03-14 15:30:00,1.6295,1.6297,1.6295,1.6295,136300000.0
2006-03-14 15:31:00,1.6297,1.63,1.6296,1.6299,136300000.0
2006-03-14 15:32:00,1.6298,1.6299,1.6297,1.6297,136300000.0
2006-03-14 15:33:00,1.6298,1.6299,1.6298,1.6298,136300000.0
2006-03-14 15:34:00,1.6297,1.63,1.6297,1.63,136300000.0
2006-03-14 15:35:00,1.6302,1.6303,1.6299,1.6301,136300000.0
2006-03-14 15:36:00,1.63,1.63,1.6298,1.6299,136300000.0
2006-03-14 15:37:00,1.63,1.63,1.6298,1.6299,136300000.0
2006-03-14 15:38:00,1.63,1.63,1.6296,1.6296,136300000.0
2006-03-14 15:39:00,1.6295,1.6299,1.6293,1.6299,136300000.0
2006-03-14 15:40:00,1.6298,1.63,1.6297,1.6297,136300000.0
2006-03-14 15:41:00,1.6298,1.6298,1.6291,1.6293,136300000.0
2006-03-14 15:42:00,1.6294,1.6297,1.6294,1.6297,136300000.0
2006-03-14 15:43:00,1.6296,1.6299,1.6295,1.6297,136300000.0
2006-03-14 15:44:00,1.6295,1.6305,1.6295,1.6305,136300000.0
2006-03-14 15:45:00,1.6304,1.6304,1.6301,1.6301,136300000.0
2006-03-14 15:46:00,1.6302,1.6304,1.6301,1.6302,136300000.0
2006-03-14 15:47:00,1.6304,1.6307,1.6299,1.6302,136300000.0
2006-03-14 15:48:00,1.6303,1.6312,1.6301,1.6309,136300000.0
2006-03-14 15:49:00,1.6308,1.6311,1.6306,1.6311,136300000.0
2006-03-14 15:50:00,1.6309,1.6313,1.6308,1.6311,136300000.0
2006-03-14 15:51:00,1.6309,1.6312,1.6304,1.6311,136300000.0
2006-03-14 15:52:00,1.6313,1.6314,1.6306,1.6313,136300000.0
2006-03-14 15:53:00,1.6312,1.6319,1.6311,1.6315,136300000.0
2006-03-14 15:54:00,1.6317,1.6321,1.6315,1.6315,136300000.0
2006-03-14 15:55:00,1.6314,1.6318,1.6314,1.6316,136300000.0
2006-03-14 15:56:00,1.6317,1.6318,1.6314,1.6316,136300000.0
2006-03-14 15:57:00,1.6317,1.6319,1.6315,1.6318,136300000.0
2006-03-14 15:58:00,1.632,1.632,1.6318,1.6319,136300000.0
2006-03-14 15:59:00,1.6318,1.6327,1.6318,1.6326,136300000.0
2006-03-14 16:00:00,1.6324,1.633,1.6324,1.6327,136300000.0
2006-03-14 16:01:00,1.6328,1.6332,1.6327,1.6331,136300000.0
2006-03-14 16:02:00,1.6332,1.6332,1.6327,1.633,136300000.0
2006-03-14 16:03:00,1.6331,1.6334,1.6326,1.6327,136300000.0
2006-03-14 16:04:00,1.6329,1.6329,1.632,1.6326,136300000.0
2006-03-14 16:05:00,1.6325,1.6327,1.6323,1.6324,136300000.0
2006-03-14 16:06:00,1.6323,1.6328,1.6323,1.6328,136300000.0
2006-03-14 16:07:00,1.6327,1.6327,1.6319,1.6322,136300000.0
2006-03-14 16:08:00,1.6323,1.6329,1.6323,1.6326,136300000.0
2006-03-14 16:09:00,1.6324,1.6326,1.6322,1.6325,136300000.0
2006-03-14 16:10:00,1.6326,1.6328,1.6322,1.6323,136300000.0
2006-03-14 16:11:00,1.6325,1.6327,1.6323,1.6326,136300000.0
2006-03-14 16:12:00,1.6327,1.6329,1.6326,1.6327,136300000.0
2006-03-14 16:13:00,1.6326,1.6326,1.6325,1.6325,136300000.0
2006-03-14 16:14:00,1.6326,1.6328,1.6323,1.6327,136300000.0
2006-03-14 16:15:00,1.6326,1.6331,1.6326,1.6331,136300000.0
2006-03-14 16:16:00,1.6329,1.6337,1.6329,1.6334,136300000.0
2006-03-14 16:17:00,1.6333,1.6335,1.6331,1.6333,136300000.0
2006-03-14 16:18:00,1.6335,1.6335,1.6329,1.6331,136300000.0
2006-03-14 16:19:00,1.6332,1.6337,1.633,1.6337,136300000.0
2006-03-14 16:20:00,1.6336,1.6337,1.6332,1.6334,136300000.0
2006-03-14 16:21:00,1.6335,1.6335,1.6332,1.6334,136300000.0
2006-03-14 16:22:00,1.6333,1.6341,1.6332,1.6335,136300000.0
2006-03-14 16:23:00,1.6336,1.6338,1.6333,1.6333,136300000.0
2006-03-14 16:24:00,1.6334,1.634,1.6333,1.6336,136300000.0
2006-03-14 16:25:00,1.6337,1.634,1.6335,1.6336,136300000.0
2006-03-14 16:26:00,1.6339,1.6339,1.6332,1.6332,136300000.0
2006-03-14 16:27:00,1.6334,1.6336,1.6333,1.6335,136300000.0
2006-03-14 16:28:00,1.6336,1.6354,1.6336,1.634,136300000.0
2006-03-14 16:29:00,1.6342,1.6351,1.6342,1.6348,136300000.0
2006-03-14 16:30:00,1.6349,1.635,1.6345,1.6346,136300000.0
2006-03-14 16:31:00,1.6347,1.6351,1.6343,1.6344,136300000.0
2006-03-14 16:32:00,1.6343,1.6347,1.6343,1.6343,136300000.0
2006-03-14 16:33:00,1.6344,1.6344,1.6341,1.6343,136300000.0
2006-03-14 16:34:00,1.6342,1.6342,1.6339,1.6341,136300000.0
2006-03-14 16:35:00,1.634,1.6341,1.6338,1.6339,136300000.0
2006-03-14 16:36:00,1.6337,1.6339,1.6336,1.6336,136300000.0
2006-03-14 16:37:00,1.6337,1.6339,1.6335,1.6336,136300000.0
2006-03-14 16:38:00,1.6337,1.6339,1.6334,1.6335,136300000.0
2006-03-14 16:39:00,1.6336,1.6339,1.6333,1.6334,136300000.0
2006-03-14 16:40:00,1.6335,1.6337,1.6333,1.6333,136300000.0
2006-03-14 16:41:00,1.6336,1.6336,1.6329,1.633,136300000.0
2006-03-14 16:42:00,1.6329,1.6331,1.6327,1.6328,136300000.0
2006-03-14 16:43:00,1.6329,1.6333,1.6328,1.6331,136300000.0
2006-03-14 16:44:00,1.633,1.6334,1.633,1.6332,136300000.0
2006-03-14 16:45:00,1.6331,1.6336,1.6331,1.6332,136300000.0
2006-03-14 16:46:00,1.6331,1.6336,1.6331,1.6332,136300000.0
2006-03-14 16:47:00,1.6331,1.6332,1.6327,1.633,136300000.0
2006-03-14 16:48:00,1.6329,1.6331,1.6327,1.6329,136300000.0
2006-03-14 16:49:00,1.6328,1.6329,1.6326,1.6326,136300000.0
2006-03-14 16:50:00,1.6327,1.6327,1.6323,1.6325,136300000.0
2006-03-14 16:51:00,1.6323,1.6326,1.6323,1.6325,136300000.0
2006-03-14 16:52:00,1.6323,1.6326,1.6322,1.6325,136300000.0
2006-03-14 16:53:00,1.6323,1.6328,1.6323,1.6325,136300000.0
2006-03-14 16:54:00,1.6326,1.6328,1.6321,1.6323,136300000.0
2006-03-14 16:55:00,1.6322,1.6325,1.6322,1.6324,136300000.0
2006-03-14 16:56:00,1.6326,1.6327,1.6322,1.6326,136300000.0
2006-03-14 16:57:00,1.6327,1.6332,1.6324,1.6329,136300000.0
2006-03-14 16:58:00,1.633,1.633,1.6326,1.6327,136300000.0
2006-03-14 16:59:00,1.6326,1.6329,1.6319,1.6325,136300000.0
2006-03-14 17:00:00,1.6323,1.6325,1.6319,1.6325,136300000.0
2006-03-14 17:01:00,1.6324,1.6325,1.6319,1.6321,136300000.0
2006-03-14 17:02:00,1.632,1.6322,1.6319,1.632,136300000.0
2006-03-14 17:03:00,1.6321,1.6325,1.632,1.6324,136300000.0
2006-03-14 17:04:00,1.6323,1.6323,1.632,1.6321,136300000.0
2006-03-14 17:05:00,1.632,1.6321,1.6316,1.6319,136300000.0
2006-03-14 17:06:00,1.632,1.632,1.6316,1.6317,136300000.0
2006-03-14 17:07:00,1.6318,1.6321,1.6317,1.6319,136300000.0
2006-03-14 17:08:00,1.632,1.6321,1.6316,1.6317,136300000.0
2006-03-14 17:09:00,1.6318,1.632,1.6313,1.6319,136300000.0
2006-03-14 17:10:00,1.6318,1.6321,1.6317,1.6317,136300000.0
2006-03-14 17:11:00,1.6318,1.632,1.6317,1.6317,136300000.0
2006-03-14 17:12:00,1.6316,1.6319,1.6316,1.6318,136300000.0
2006-03-14 17:13:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2006-03-14 17:14:00,1.632,1.6322,1.6319,1.6322,136300000.0
2006-03-14 17:15:00,1.632,1.6322,1.6319,1.6319,136300000.0
2006-03-14 17:16:00,1.632,1.6322,1.632,1.6322,136300000.0
2006-03-14 17:17:00,1.6321,1.6322,1.6317,1.6321,136300000.0
2006-03-14 17:18:00,1.6319,1.6319,1.6317,1.6317,136300000.0
2006-03-14 17:19:00,1.6318,1.6323,1.6318,1.632,136300000.0
2006-03-14 17:20:00,1.6319,1.6322,1.6316,1.6319,136300000.0
2006-03-14 17:21:00,1.6318,1.6318,1.6314,1.6317,136300000.0
2006-03-14 17:22:00,1.6318,1.632,1.6318,1.632,136300000.0
2006-03-14 17:23:00,1.6318,1.632,1.6316,1.632,136300000.0
2006-03-14 17:24:00,1.6318,1.6322,1.6317,1.6321,136300000.0
2006-03-14 17:25:00,1.6323,1.6323,1.6315,1.6317,136300000.0
2006-03-14 17:26:00,1.6316,1.6319,1.6314,1.6317,136300000.0
2006-03-14 17:27:00,1.6316,1.6317,1.6312,1.6314,136300000.0
2006-03-14 17:28:00,1.6315,1.6318,1.6315,1.6315,136300000.0
2006-03-14 17:29:00,1.6316,1.6319,1.6315,1.6317,136300000.0
2006-03-14 17:30:00,1.6318,1.6318,1.6312,1.6317,136300000.0
2006-03-14 17:31:00,1.6318,1.6323,1.6317,1.632,136300000.0
2006-03-14 17:32:00,1.6319,1.632,1.6318,1.6319,136300000.0
2006-03-14 17:33:00,1.6317,1.6321,1.6317,1.6319,136300000.0
2006-03-14 17:34:00,1.632,1.6324,1.632,1.6323,136300000.0
2006-03-14 17:35:00,1.6321,1.6322,1.6319,1.6322,136300000.0
2006-03-14 17:36:00,1.632,1.6321,1.6319,1.6321,136300000.0
2006-03-14 17:37:00,1.6323,1.6323,1.6321,1.6322,136300000.0
2006-03-14 17:38:00,1.6323,1.6323,1.632,1.632,136300000.0
2006-03-14 17:39:00,1.6319,1.6322,1.6315,1.6315,136300000.0
2006-03-14 17:40:00,1.6316,1.6318,1.6316,1.6317,136300000.0
2006-03-14 17:41:00,1.6318,1.632,1.6318,1.6319,136300000.0
2006-03-14 17:42:00,1.632,1.632,1.6317,1.632,136300000.0
2006-03-14 17:43:00,1.6319,1.6321,1.6318,1.6321,136300000.0
2006-03-14 17:44:00,1.6319,1.6321,1.6319,1.6319,136300000.0
2006-03-14 17:45:00,1.6321,1.6323,1.6319,1.6321,136300000.0
2006-03-14 17:46:00,1.6322,1.6322,1.6319,1.632,136300000.0
2006-03-14 17:47:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2006-03-14 17:48:00,1.6318,1.6322,1.6317,1.6322,136300000.0
2006-03-14 17:49:00,1.6323,1.6324,1.6321,1.6322,136300000.0
2006-03-14 17:50:00,1.6321,1.6322,1.632,1.632,136300000.0
2006-03-14 17:51:00,1.6319,1.6321,1.6317,1.632,136300000.0
2006-03-14 17:52:00,1.6321,1.6322,1.632,1.6322,136300000.0
2006-03-14 17:53:00,1.6321,1.6325,1.632,1.6324,136300000.0
2006-03-14 17:54:00,1.6325,1.6326,1.6324,1.6325,136300000.0
2006-03-14 17:55:00,1.6327,1.6329,1.6327,1.6328,136300000.0
2006-03-14 17:56:00,1.633,1.6336,1.6329,1.633,136300000.0
2006-03-14 17:57:00,1.6329,1.6331,1.6326,1.6328,136300000.0
2006-03-14 17:58:00,1.6326,1.6327,1.6324,1.6324,136300000.0
2006-03-14 17:59:00,1.6322,1.633,1.6321,1.6328,136300000.0
2006-03-14 18:00:00,1.6329,1.633,1.6327,1.6327,136300000.0
2006-03-14 18:01:00,1.6328,1.6329,1.6326,1.6326,136300000.0
2006-03-14 18:02:00,1.6325,1.6325,1.6321,1.6324,136300000.0
2006-03-14 18:03:00,1.6323,1.6325,1.6323,1.6323,136300000.0
2006-03-14 18:04:00,1.6324,1.6326,1.6323,1.6326,136300000.0
2006-03-14 18:05:00,1.6327,1.6331,1.6326,1.6331,136300000.0
2006-03-14 18:06:00,1.6328,1.6331,1.6324,1.6328,136300000.0
2006-03-14 18:07:00,1.6329,1.6331,1.6325,1.6326,136300000.0
2006-03-14 18:08:00,1.6327,1.6331,1.6325,1.6328,136300000.0
2006-03-14 18:09:00,1.6327,1.6327,1.6326,1.6326,136300000.0
2006-03-14 18:10:00,1.6327,1.6327,1.6322,1.6325,136300000.0
2006-03-14 18:11:00,1.6326,1.6327,1.6326,1.6326,136300000.0
2006-03-14 18:12:00,1.6327,1.6327,1.6322,1.6322,136300000.0
2006-03-14 18:13:00,1.6323,1.6323,1.632,1.632,136300000.0
2006-03-14 18:14:00,1.6319,1.6322,1.6319,1.6322,136300000.0
2006-03-14 18:15:00,1.6323,1.6323,1.6319,1.632,136300000.0
2006-03-14 18:16:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2006-03-14 18:17:00,1.6318,1.6319,1.6317,1.6319,136300000.0
2006-03-14 18:18:00,1.632,1.6325,1.6319,1.6325,136300000.0
2006-03-14 18:19:00,1.6326,1.6326,1.6321,1.6322,136300000.0
2006-03-14 18:20:00,1.6323,1.6323,1.6319,1.6321,136300000.0
2006-03-14 18:21:00,1.632,1.6323,1.6318,1.6323,136300000.0
2006-03-14 18:22:00,1.6322,1.6323,1.6319,1.6319,136300000.0
2006-03-14 18:23:00,1.632,1.6324,1.6318,1.6324,136300000.0
2006-03-14 18:24:00,1.6325,1.6327,1.6324,1.6326,136300000.0
2006-03-14 18:25:00,1.6328,1.6328,1.6319,1.6319,136300000.0
2006-03-14 18:26:00,1.6316,1.632,1.6316,1.6319,136300000.0
2006-03-14 18:27:00,1.6318,1.6324,1.6317,1.6323,136300000.0
2006-03-14 18:28:00,1.6324,1.6326,1.6323,1.6326,136300000.0
2006-03-14 18:29:00,1.6325,1.6326,1.6322,1.6323,136300000.0
2006-03-14 18:30:00,1.6322,1.6326,1.6321,1.6324,136300000.0
2006-03-14 18:31:00,1.6323,1.6325,1.6321,1.6323,136300000.0
2006-03-14 18:32:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-03-14 18:33:00,1.6323,1.633,1.6323,1.633,136300000.0
2006-03-14 18:34:00,1.6329,1.633,1.6327,1.6329,136300000.0
2006-03-14 18:35:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2006-03-14 18:36:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2006-03-14 18:37:00,1.6328,1.633,1.6328,1.6329,136300000.0
2006-03-14 18:38:00,1.6327,1.6328,1.6323,1.6326,136300000.0
2006-03-14 18:39:00,1.6327,1.6327,1.6323,1.6324,136300000.0
2006-03-14 18:40:00,1.6322,1.6323,1.632,1.6321,136300000.0
2006-03-14 18:41:00,1.632,1.6326,1.6317,1.6326,136300000.0
2006-03-14 18:42:00,1.6325,1.6327,1.6323,1.6324,136300000.0
2006-03-14 18:43:00,1.6323,1.6324,1.6322,1.6324,136300000.0
2006-03-14 18:44:00,1.6323,1.6325,1.6323,1.6324,136300000.0
2006-03-14 18:45:00,1.6325,1.6327,1.6325,1.6326,136300000.0
2006-03-14 18:46:00,1.6325,1.6327,1.6324,1.6325,136300000.0
2006-03-14 18:47:00,1.6324,1.6325,1.6323,1.6324,136300000.0
2006-03-14 18:48:00,1.6325,1.6326,1.6324,1.6324,136300000.0
2006-03-14 18:49:00,1.6325,1.6326,1.6321,1.6321,136300000.0
2006-03-14 18:50:00,1.632,1.6324,1.632,1.6324,136300000.0
2006-03-14 18:51:00,1.6323,1.6326,1.6321,1.6323,136300000.0
2006-03-14 18:52:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-03-14 18:53:00,1.6322,1.6325,1.6322,1.6325,136300000.0
2006-03-14 18:54:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2006-03-14 18:55:00,1.632,1.632,1.6318,1.6318,136300000.0
2006-03-14 18:56:00,1.6319,1.632,1.6316,1.6316,136300000.0
2006-03-14 18:57:00,1.6317,1.6319,1.6315,1.6316,136300000.0
2006-03-14 18:58:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2006-03-14 18:59:00,1.6316,1.632,1.6316,1.6317,136300000.0
2006-03-14 19:00:00,1.6319,1.632,1.6317,1.6319,136300000.0
2006-03-14 19:01:00,1.632,1.6321,1.6319,1.632,136300000.0
2006-03-14 19:02:00,1.6319,1.632,1.6319,1.632,136300000.0
2006-03-14 19:03:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2006-03-14 19:04:00,1.6319,1.632,1.6318,1.6318,136300000.0
2006-03-14 19:05:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2006-03-14 19:06:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2006-03-14 19:07:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2006-03-14 19:08:00,1.6317,1.6318,1.6317,1.6318,136300000.0
2006-03-14 19:10:00,1.6317,1.6321,1.6317,1.6317,136300000.0
2006-03-14 19:11:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2006-03-14 19:12:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2006-03-14 19:13:00,1.6316,1.6316,1.6315,1.6316,136300000.0
2006-03-14 19:14:00,1.6314,1.6319,1.6313,1.6317,136300000.0
2006-03-14 19:15:00,1.6316,1.6316,1.6313,1.6314,136300000.0
2006-03-14 19:16:00,1.6316,1.6318,1.6314,1.6315,136300000.0
2006-03-14 19:17:00,1.6316,1.6316,1.6313,1.6314,136300000.0
2006-03-14 19:18:00,1.6315,1.6316,1.6315,1.6316,136300000.0
2006-03-14 19:19:00,1.6315,1.6317,1.6314,1.6316,136300000.0
2006-03-14 19:20:00,1.6317,1.6317,1.6313,1.6313,136300000.0
2006-03-14 19:22:00,1.6318,1.6318,1.6315,1.6316,136300000.0
2006-03-14 19:23:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2006-03-14 19:24:00,1.6314,1.6317,1.6313,1.6313,136300000.0
2006-03-14 19:25:00,1.6315,1.6315,1.6312,1.6314,136300000.0
2006-03-14 19:26:00,1.6313,1.6314,1.6313,1.6313,136300000.0
2006-03-14 19:27:00,1.6314,1.6315,1.6313,1.6313,136300000.0
2006-03-14 19:28:00,1.6312,1.6315,1.6312,1.6313,136300000.0
2006-03-14 19:29:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2006-03-14 19:30:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2006-03-14 19:31:00,1.6312,1.6313,1.6312,1.6313,136300000.0
2006-03-14 19:32:00,1.6312,1.6312,1.631,1.6312,136300000.0
2006-03-14 19:33:00,1.631,1.6311,1.631,1.6311,136300000.0
2006-03-14 19:34:00,1.6313,1.6315,1.6313,1.6313,136300000.0
2006-03-14 19:35:00,1.6314,1.6314,1.6311,1.6312,136300000.0
2006-03-14 19:36:00,1.6311,1.6314,1.6308,1.6314,136300000.0
2006-03-14 19:37:00,1.6313,1.6315,1.6312,1.6315,136300000.0
2006-03-14 19:38:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2006-03-14 19:39:00,1.6313,1.6314,1.6312,1.6312,136300000.0
2006-03-14 19:40:00,1.6313,1.6313,1.6312,1.6313,136300000.0
2006-03-14 19:41:00,1.6312,1.6313,1.6312,1.6312,136300000.0
2006-03-14 19:42:00,1.6311,1.6312,1.631,1.631,136300000.0
2006-03-14 19:43:00,1.6309,1.631,1.6309,1.6309,136300000.0
2006-03-14 19:44:00,1.631,1.631,1.6309,1.631,136300000.0
2006-03-14 19:45:00,1.6309,1.6309,1.6305,1.6307,136300000.0
2006-03-14 19:46:00,1.6308,1.6309,1.6304,1.6304,136300000.0
2006-03-14 19:47:00,1.6305,1.6305,1.6303,1.6304,136300000.0
2006-03-14 19:48:00,1.6305,1.6307,1.6304,1.6305,136300000.0
2006-03-14 19:49:00,1.6306,1.6306,1.6304,1.6304,136300000.0
2006-03-14 19:50:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2006-03-14 19:51:00,1.6306,1.6306,1.6304,1.6306,136300000.0
2006-03-14 19:52:00,1.6305,1.6307,1.6305,1.6305,136300000.0
2006-03-14 19:53:00,1.6304,1.6304,1.6302,1.6304,136300000.0
2006-03-14 19:55:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2006-03-14 19:56:00,1.6303,1.6304,1.6303,1.6303,136300000.0
2006-03-14 19:57:00,1.6304,1.6304,1.6303,1.6304,136300000.0
2006-03-14 19:58:00,1.6303,1.6305,1.6303,1.6305,136300000.0
2006-03-14 19:59:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2006-03-14 20:00:00,1.6304,1.6307,1.6302,1.6307,136300000.0
2006-03-14 20:01:00,1.6308,1.6313,1.6307,1.6312,136300000.0
2006-03-14 20:02:00,1.6311,1.6314,1.6311,1.6312,136300000.0
2006-03-14 20:03:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2006-03-14 20:04:00,1.6313,1.6315,1.631,1.6313,136300000.0
2006-03-14 20:05:00,1.6312,1.6317,1.6312,1.6316,136300000.0
2006-03-14 20:07:00,1.6317,1.6317,1.6315,1.6317,136300000.0
2006-03-14 20:08:00,1.6316,1.6318,1.6314,1.6317,136300000.0
2006-03-14 20:09:00,1.6319,1.6321,1.6318,1.632,136300000.0
2006-03-14 20:10:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2006-03-14 20:11:00,1.6318,1.632,1.6318,1.6319,136300000.0
2006-03-14 20:12:00,1.632,1.6323,1.6318,1.6318,136300000.0
2006-03-14 20:13:00,1.6317,1.6318,1.6315,1.6315,136300000.0
2006-03-14 20:14:00,1.6316,1.6318,1.6315,1.6317,136300000.0
2006-03-14 20:15:00,1.6318,1.6319,1.6314,1.6315,136300000.0
2006-03-14 20:16:00,1.6314,1.6317,1.6314,1.6316,136300000.0
2006-03-14 20:17:00,1.6317,1.6319,1.6316,1.6319,136300000.0
2006-03-14 20:18:00,1.6317,1.6319,1.6316,1.6316,136300000.0
2006-03-14 20:19:00,1.6317,1.6317,1.6314,1.6316,136300000.0
2006-03-14 20:20:00,1.6315,1.6317,1.6315,1.6315,136300000.0
2006-03-14 20:21:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2006-03-14 20:22:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2006-03-14 20:23:00,1.6313,1.6315,1.6312,1.6314,136300000.0
2006-03-14 20:24:00,1.6315,1.6316,1.6315,1.6315,136300000.0
2006-03-14 20:25:00,1.6314,1.6318,1.6314,1.6318,136300000.0
2006-03-14 20:26:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2006-03-14 20:27:00,1.632,1.6321,1.6319,1.6319,136300000.0
2006-03-14 20:28:00,1.632,1.632,1.6317,1.6318,136300000.0
2006-03-14 20:29:00,1.6317,1.6317,1.6316,1.6316,136300000.0
2006-03-14 20:30:00,1.6317,1.6318,1.6316,1.6317,136300000.0
2006-03-14 20:31:00,1.6319,1.6319,1.6318,1.6318,136300000.0
2006-03-14 20:32:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2006-03-14 20:33:00,1.6319,1.632,1.6319,1.632,136300000.0
2006-03-14 20:34:00,1.6321,1.6321,1.6317,1.6317,136300000.0
2006-03-14 20:36:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2006-03-14 20:38:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2006-03-14 20:39:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2006-03-14 20:40:00,1.6316,1.6317,1.6316,1.6316,136300000.0
2006-03-14 20:41:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2006-03-14 20:42:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2006-03-14 20:43:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2006-03-14 20:44:00,1.6317,1.6317,1.6315,1.6317,136300000.0
2006-03-14 20:46:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2006-03-14 20:47:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2006-03-14 20:48:00,1.6314,1.6319,1.6314,1.6317,136300000.0
2006-03-14 20:49:00,1.6318,1.6321,1.6317,1.6317,136300000.0
2006-03-14 20:50:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2006-03-14 20:51:00,1.6316,1.6316,1.6314,1.6316,136300000.0
2006-03-14 20:52:00,1.6315,1.6317,1.6312,1.6312,136300000.0
2006-03-14 20:53:00,1.6313,1.6315,1.6312,1.6314,136300000.0
2006-03-14 20:54:00,1.6313,1.6315,1.6313,1.6314,136300000.0
2006-03-14 20:55:00,1.6313,1.6315,1.631,1.631,136300000.0
2006-03-14 20:56:00,1.6311,1.6311,1.6311,1.6311,136300000.0
2006-03-14 20:57:00,1.631,1.6312,1.6308,1.6309,136300000.0
2006-03-14 20:58:00,1.6308,1.6311,1.6306,1.631,136300000.0
2006-03-14 20:59:00,1.6311,1.6311,1.6308,1.6309,136300000.0
2006-03-14 21:00:00,1.6308,1.6311,1.6305,1.631,136300000.0
2006-03-14 21:01:00,1.6309,1.6311,1.6308,1.6311,136300000.0
2006-03-14 21:02:00,1.631,1.6311,1.6306,1.6307,136300000.0
2006-03-14 21:03:00,1.6309,1.6311,1.6309,1.6309,136300000.0
2006-03-14 21:04:00,1.6308,1.631,1.6308,1.6309,136300000.0
2006-03-14 21:05:00,1.6308,1.6308,1.6307,1.6308,136300000.0
2006-03-14 21:06:00,1.6309,1.6312,1.6309,1.6312,136300000.0
2006-03-14 21:07:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2006-03-14 21:08:00,1.6313,1.6313,1.6311,1.6311,136300000.0
2006-03-14 21:09:00,1.631,1.631,1.6309,1.6309,136300000.0
2006-03-14 21:10:00,1.631,1.6311,1.631,1.6311,136300000.0
2006-03-14 21:11:00,1.631,1.6311,1.631,1.631,136300000.0
2006-03-14 21:12:00,1.6312,1.6312,1.6311,1.6312,136300000.0
2006-03-14 21:13:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2006-03-14 21:14:00,1.6311,1.6313,1.6311,1.6313,136300000.0
2006-03-14 21:15:00,1.6312,1.6313,1.6312,1.6312,136300000.0
2006-03-14 21:16:00,1.6311,1.6311,1.6311,1.6311,136300000.0
2006-03-14 21:17:00,1.6309,1.6312,1.6306,1.6311,136300000.0
2006-03-14 21:18:00,1.631,1.631,1.6307,1.6308,136300000.0
2006-03-14 21:19:00,1.6307,1.6311,1.6306,1.6308,136300000.0
2006-03-14 21:20:00,1.6307,1.6307,1.6305,1.6305,136300000.0
2006-03-14 21:21:00,1.6304,1.6304,1.6304,1.6304,136300000.0
2006-03-14 21:22:00,1.6303,1.6305,1.6302,1.6305,136300000.0
2006-03-14 21:23:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2006-03-14 21:24:00,1.6307,1.6309,1.6305,1.6309,136300000.0
2006-03-14 21:25:00,1.6308,1.6308,1.6306,1.6307,136300000.0
2006-03-14 21:26:00,1.6306,1.6309,1.6306,1.6306,136300000.0
2006-03-14 21:27:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2006-03-14 21:28:00,1.6307,1.6309,1.6307,1.6309,136300000.0
2006-03-14 21:29:00,1.631,1.6311,1.631,1.631,136300000.0
2006-03-14 21:31:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2006-03-14 21:32:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2006-03-14 21:33:00,1.6305,1.6306,1.6302,1.6303,136300000.0
2006-03-14 21:34:00,1.6302,1.6306,1.63,1.6306,136300000.0
2006-03-14 21:35:00,1.6304,1.6308,1.6304,1.6308,136300000.0
2006-03-14 21:36:00,1.6307,1.6309,1.6307,1.6309,136300000.0
2006-03-14 21:37:00,1.631,1.631,1.6307,1.6307,136300000.0
2006-03-14 21:38:00,1.6308,1.6308,1.6307,1.6307,136300000.0
2006-03-14 21:39:00,1.6308,1.6308,1.6305,1.6305,136300000.0
2006-03-14 21:40:00,1.6306,1.6307,1.6305,1.6307,136300000.0
2006-03-14 21:41:00,1.6306,1.6307,1.6302,1.6304,136300000.0
2006-03-14 21:42:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2006-03-14 21:43:00,1.6304,1.6305,1.6304,1.6304,136300000.0
2006-03-14 21:44:00,1.6305,1.6305,1.6303,1.6303,136300000.0
2006-03-14 21:45:00,1.6301,1.6301,1.6299,1.63,136300000.0
2006-03-14 21:46:00,1.6299,1.6301,1.6299,1.63,136300000.0
2006-03-14 21:47:00,1.6299,1.6305,1.6298,1.6305,136300000.0
2006-03-14 21:48:00,1.6306,1.6306,1.6297,1.6297,136300000.0
2006-03-14 21:49:00,1.6298,1.6299,1.6296,1.6298,136300000.0
2006-03-14 21:50:00,1.6296,1.6298,1.6295,1.6298,136300000.0
2006-03-14 21:51:00,1.6299,1.63,1.6294,1.6294,136300000.0
2006-03-14 21:52:00,1.6296,1.6299,1.6295,1.6299,136300000.0
2006-03-14 21:53:00,1.6298,1.6298,1.6294,1.6296,136300000.0
2006-03-14 21:54:00,1.6295,1.6296,1.6294,1.6295,136300000.0
2006-03-14 21:55:00,1.6293,1.6297,1.6293,1.6295,136300000.0
2006-03-14 21:56:00,1.6296,1.6297,1.6295,1.6295,136300000.0
2006-03-14 21:57:00,1.6296,1.6296,1.6295,1.6296,136300000.0
2006-03-14 21:58:00,1.6297,1.63,1.6297,1.6298,136300000.0
2006-03-14 21:59:00,1.6299,1.6302,1.6298,1.6298,136300000.0
2006-03-14 22:00:00,1.6297,1.6299,1.6296,1.6296,136300000.0
2006-03-14 22:01:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2006-03-14 22:02:00,1.6301,1.6301,1.6297,1.6297,136300000.0
2006-03-14 22:03:00,1.6298,1.63,1.6297,1.6298,136300000.0
2006-03-14 22:04:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2006-03-14 22:05:00,1.6296,1.6298,1.6296,1.6298,136300000.0
2006-03-14 22:06:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2006-03-14 22:07:00,1.6296,1.6298,1.6296,1.6298,136300000.0
2006-03-14 22:08:00,1.6297,1.6297,1.6293,1.6293,136300000.0
2006-03-14 22:09:00,1.6294,1.6294,1.6292,1.6292,136300000.0
2006-03-14 22:10:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2006-03-14 22:11:00,1.6293,1.6295,1.6293,1.6294,136300000.0
2006-03-14 22:12:00,1.6295,1.6295,1.6295,1.6295,136300000.0
2006-03-14 22:14:00,1.6296,1.6296,1.6295,1.6296,136300000.0
2006-03-14 22:15:00,1.6295,1.6295,1.6293,1.6293,136300000.0
2006-03-14 22:17:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2006-03-14 22:18:00,1.6295,1.6295,1.6295,1.6295,136300000.0
2006-03-14 22:19:00,1.6296,1.6298,1.6294,1.6295,136300000.0
2006-03-14 22:20:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2006-03-14 22:21:00,1.6295,1.6295,1.629,1.6292,136300000.0
2006-03-14 22:22:00,1.6291,1.6293,1.6291,1.6293,136300000.0
2006-03-14 22:23:00,1.6294,1.6294,1.6289,1.629,136300000.0
2006-03-14 22:24:00,1.6291,1.6295,1.6289,1.6295,136300000.0
2006-03-14 22:25:00,1.6293,1.6295,1.6289,1.6289,136300000.0
2006-03-14 22:26:00,1.629,1.6291,1.6289,1.629,136300000.0
2006-03-14 22:27:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2006-03-14 22:28:00,1.6288,1.6291,1.6288,1.6291,136300000.0
2006-03-14 22:29:00,1.6289,1.6292,1.6288,1.6291,136300000.0
2006-03-14 22:30:00,1.629,1.6292,1.629,1.6292,136300000.0
2006-03-14 22:31:00,1.6291,1.6291,1.629,1.629,136300000.0
2006-03-14 22:32:00,1.6289,1.6293,1.6289,1.6292,136300000.0
2006-03-14 22:33:00,1.6293,1.6293,1.6291,1.6291,136300000.0
2006-03-14 22:34:00,1.6292,1.6294,1.629,1.6293,136300000.0
2006-03-14 22:35:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2006-03-14 22:36:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2006-03-14 22:37:00,1.6294,1.6294,1.6293,1.6294,136300000.0
2006-03-14 22:38:00,1.6295,1.6295,1.6293,1.6294,136300000.0
2006-03-14 22:39:00,1.6293,1.6294,1.6291,1.6291,136300000.0
2006-03-14 22:40:00,1.629,1.6293,1.629,1.629,136300000.0
2006-03-14 22:41:00,1.6291,1.6291,1.6289,1.629,136300000.0
2006-03-14 22:42:00,1.6291,1.6292,1.6289,1.6289,136300000.0
2006-03-14 22:43:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2006-03-14 22:44:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2006-03-14 22:45:00,1.6288,1.6292,1.6288,1.6291,136300000.0
2006-03-14 22:46:00,1.629,1.6293,1.629,1.6292,136300000.0
2006-03-14 22:47:00,1.6291,1.6291,1.629,1.6291,136300000.0
2006-03-14 22:48:00,1.6289,1.629,1.6289,1.629,136300000.0
2006-03-14 22:49:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2006-03-14 22:50:00,1.629,1.629,1.6287,1.6287,136300000.0
2006-03-14 22:51:00,1.629,1.629,1.6288,1.6288,136300000.0
2006-03-14 22:52:00,1.6286,1.6286,1.6284,1.6286,136300000.0
2006-03-14 22:53:00,1.6287,1.6287,1.6285,1.6286,136300000.0
2006-03-14 22:54:00,1.6285,1.6287,1.6284,1.6286,136300000.0
2006-03-14 22:55:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2006-03-14 22:56:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2006-03-14 22:57:00,1.6286,1.6286,1.6282,1.6285,136300000.0
2006-03-14 22:58:00,1.6284,1.6285,1.6283,1.6285,136300000.0
2006-03-14 22:59:00,1.6287,1.6287,1.6284,1.6284,136300000.0
2006-03-14 23:00:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2006-03-14 23:01:00,1.6286,1.6289,1.6284,1.6287,136300000.0
2006-03-14 23:02:00,1.6288,1.6294,1.6288,1.6294,136300000.0
2006-03-14 23:03:00,1.6293,1.6304,1.6293,1.6302,136300000.0
2006-03-14 23:04:00,1.6299,1.6307,1.6298,1.6302,136300000.0
2006-03-14 23:05:00,1.6301,1.6303,1.63,1.6302,136300000.0
2006-03-14 23:06:00,1.6299,1.6301,1.6298,1.6301,136300000.0
2006-03-14 23:07:00,1.63,1.6301,1.63,1.6301,136300000.0
2006-03-14 23:08:00,1.6299,1.6303,1.6299,1.6303,136300000.0
2006-03-14 23:09:00,1.6302,1.6302,1.6296,1.6296,136300000.0
2006-03-14 23:10:00,1.6297,1.6299,1.6297,1.6298,136300000.0
2006-03-14 23:12:00,1.63,1.6302,1.6294,1.6295,136300000.0
2006-03-14 23:13:00,1.6297,1.6301,1.6297,1.63,136300000.0
2006-03-14 23:14:00,1.6301,1.6301,1.6299,1.6301,136300000.0
2006-03-14 23:16:00,1.6302,1.6302,1.6301,1.6301,136300000.0
2006-03-14 23:17:00,1.6299,1.63,1.6298,1.63,136300000.0
2006-03-14 23:18:00,1.6301,1.6305,1.6301,1.6304,136300000.0
2006-03-14 23:19:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2006-03-14 23:20:00,1.6301,1.6303,1.6298,1.6298,136300000.0
2006-03-14 23:21:00,1.6299,1.6302,1.6294,1.6296,136300000.0
2006-03-14 23:22:00,1.6297,1.6301,1.6294,1.6301,136300000.0
2006-03-14 23:23:00,1.6302,1.6302,1.63,1.6301,136300000.0
2006-03-14 23:24:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2006-03-14 23:26:00,1.6303,1.6305,1.6301,1.6301,136300000.0
2006-03-14 23:27:00,1.6302,1.6303,1.6298,1.6301,136300000.0
2006-03-14 23:29:00,1.63,1.63,1.63,1.63,136300000.0
2006-03-14 23:30:00,1.6301,1.6303,1.6301,1.6303,136300000.0
2006-03-14 23:31:00,1.6301,1.6301,1.6299,1.6299,136300000.0
2006-03-14 23:32:00,1.63,1.63,1.6299,1.6299,136300000.0
2006-03-14 23:34:00,1.63,1.63,1.63,1.63,136300000.0
2006-03-14 23:35:00,1.6299,1.6299,1.6293,1.6294,136300000.0
2006-03-14 23:36:00,1.6293,1.6293,1.6291,1.6292,136300000.0
2006-03-14 23:37:00,1.6293,1.6294,1.6292,1.6293,136300000.0
2006-03-14 23:38:00,1.6291,1.6293,1.629,1.629,136300000.0
2006-03-14 23:39:00,1.6289,1.629,1.6288,1.6289,136300000.0
2006-03-14 23:40:00,1.629,1.6292,1.6287,1.6291,136300000.0
2006-03-14 23:41:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2006-03-14 23:42:00,1.629,1.629,1.6288,1.6288,136300000.0
2006-03-14 23:43:00,1.6285,1.6287,1.6282,1.6284,136300000.0
2006-03-14 23:44:00,1.6283,1.6283,1.6281,1.6282,136300000.0
2006-03-14 23:45:00,1.6281,1.6283,1.6281,1.6282,136300000.0
2006-03-14 23:46:00,1.6283,1.6284,1.6281,1.6283,136300000.0
2006-03-14 23:47:00,1.6285,1.6286,1.6282,1.6283,136300000.0
2006-03-14 23:48:00,1.6282,1.6282,1.6276,1.6276,136300000.0
2006-03-14 23:49:00,1.6275,1.628,1.6273,1.628,136300000.0
2006-03-14 23:50:00,1.6281,1.6284,1.6281,1.6283,136300000.0
2006-03-14 23:51:00,1.6285,1.6285,1.6278,1.6278,136300000.0
2006-03-14 23:52:00,1.6277,1.6278,1.6276,1.6276,136300000.0
2006-03-14 23:53:00,1.6277,1.6278,1.6276,1.6276,136300000.0
2006-03-14 23:54:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2006-03-14 23:55:00,1.6273,1.6274,1.627,1.6274,136300000.0
2006-03-14 23:56:00,1.6276,1.6281,1.6276,1.6281,136300000.0
2006-03-14 23:57:00,1.628,1.6285,1.628,1.6284,136300000.0
2006-03-14 23:58:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2006-03-14 23:59:00,1.6285,1.6286,1.6283,1.6283,136300000.0
2006-03-15 00:00:00,1.6284,1.6287,1.6284,1.6287,136300000.0
2006-03-15 00:01:00,1.6285,1.6288,1.6285,1.6287,136300000.0
2006-03-15 00:02:00,1.6286,1.6288,1.6283,1.6283,136300000.0
2006-03-15 00:03:00,1.6282,1.6287,1.6282,1.6284,136300000.0
2006-03-15 00:04:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2006-03-15 00:05:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2006-03-15 00:06:00,1.6287,1.6288,1.6283,1.6285,136300000.0
2006-03-15 00:08:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2006-03-15 00:09:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2006-03-15 00:10:00,1.6285,1.6286,1.6283,1.6284,136300000.0
2006-03-15 00:11:00,1.6287,1.629,1.6287,1.6288,136300000.0
2006-03-15 00:12:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-15 00:13:00,1.6287,1.629,1.6287,1.629,136300000.0
2006-03-15 00:14:00,1.6289,1.6289,1.6288,1.6288,136300000.0
2006-03-15 00:15:00,1.6289,1.6292,1.6289,1.6291,136300000.0
2006-03-15 00:16:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2006-03-15 00:17:00,1.6295,1.6295,1.6291,1.6294,136300000.0
2006-03-15 00:18:00,1.6293,1.6294,1.6291,1.6294,136300000.0
2006-03-15 00:19:00,1.6296,1.6296,1.6293,1.6293,136300000.0
2006-03-15 00:20:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2006-03-15 00:21:00,1.6295,1.6296,1.6293,1.6296,136300000.0
2006-03-15 00:22:00,1.6295,1.6296,1.6294,1.6296,136300000.0
2006-03-15 00:23:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2006-03-15 00:24:00,1.6299,1.63,1.6298,1.6298,136300000.0
2006-03-15 00:25:00,1.6299,1.63,1.6297,1.6298,136300000.0
2006-03-15 00:26:00,1.6299,1.6299,1.6298,1.6298,136300000.0
2006-03-15 00:27:00,1.6297,1.6298,1.6297,1.6298,136300000.0
2006-03-15 00:28:00,1.6296,1.6298,1.6296,1.6296,136300000.0
2006-03-15 00:29:00,1.6297,1.6297,1.6293,1.6294,136300000.0
2006-03-15 00:30:00,1.6293,1.6299,1.6289,1.6296,136300000.0
2006-03-15 00:31:00,1.6294,1.6296,1.6293,1.6295,136300000.0
2006-03-15 00:32:00,1.6296,1.6296,1.6295,1.6296,136300000.0
2006-03-15 00:33:00,1.6295,1.6295,1.6292,1.6295,136300000.0
2006-03-15 00:34:00,1.6296,1.6296,1.6294,1.6295,136300000.0
2006-03-15 00:35:00,1.6296,1.6297,1.6295,1.6297,136300000.0
2006-03-15 00:36:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2006-03-15 00:37:00,1.6295,1.6295,1.6295,1.6295,136300000.0
2006-03-15 00:38:00,1.6294,1.6295,1.6292,1.6293,136300000.0
2006-03-15 00:39:00,1.6294,1.6298,1.6293,1.6294,136300000.0
2006-03-15 00:40:00,1.6295,1.6295,1.6294,1.6294,136300000.0
2006-03-15 00:41:00,1.6295,1.6296,1.6294,1.6295,136300000.0
2006-03-15 00:42:00,1.6296,1.6296,1.6295,1.6296,136300000.0
2006-03-15 00:44:00,1.6295,1.6296,1.6295,1.6295,136300000.0
2006-03-15 00:45:00,1.6296,1.6297,1.6295,1.6295,136300000.0
2006-03-15 00:46:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2006-03-15 00:47:00,1.6296,1.6296,1.6294,1.6295,136300000.0
2006-03-15 00:48:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2006-03-15 00:49:00,1.6292,1.6293,1.6291,1.6292,136300000.0
2006-03-15 00:50:00,1.6289,1.6292,1.6289,1.6289,136300000.0
2006-03-15 00:51:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2006-03-15 00:52:00,1.629,1.6291,1.629,1.6291,136300000.0
2006-03-15 00:53:00,1.6292,1.6292,1.629,1.6291,136300000.0
2006-03-15 00:54:00,1.6292,1.6292,1.6278,1.6287,136300000.0
2006-03-15 00:55:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2006-03-15 00:56:00,1.6287,1.6289,1.6287,1.6289,136300000.0
2006-03-15 00:57:00,1.6291,1.6293,1.6291,1.6293,136300000.0
2006-03-15 00:58:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2006-03-15 00:59:00,1.6292,1.6292,1.6288,1.6291,136300000.0
2006-03-15 01:00:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2006-03-15 01:01:00,1.6291,1.6291,1.6288,1.6288,136300000.0
2006-03-15 01:02:00,1.6287,1.6287,1.6285,1.6287,136300000.0
2006-03-15 01:03:00,1.6286,1.629,1.6282,1.6285,136300000.0
2006-03-15 01:04:00,1.6286,1.6287,1.6284,1.6286,136300000.0
2006-03-15 01:05:00,1.6287,1.6288,1.6285,1.6286,136300000.0
2006-03-15 01:06:00,1.6287,1.6288,1.6283,1.6283,136300000.0
2006-03-15 01:07:00,1.6284,1.6287,1.6284,1.6287,136300000.0
2006-03-15 01:08:00,1.6286,1.6288,1.6286,1.6286,136300000.0
2006-03-15 01:09:00,1.6287,1.6289,1.6287,1.6287,136300000.0
2006-03-15 01:10:00,1.6288,1.6289,1.6287,1.6289,136300000.0
2006-03-15 01:11:00,1.6287,1.629,1.6286,1.629,136300000.0
2006-03-15 01:12:00,1.6289,1.629,1.6286,1.6287,136300000.0
2006-03-15 01:13:00,1.6286,1.629,1.6286,1.6288,136300000.0
2006-03-15 01:14:00,1.6289,1.6289,1.6284,1.6285,136300000.0
2006-03-15 01:15:00,1.6284,1.6285,1.6283,1.6285,136300000.0
2006-03-15 01:16:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2006-03-15 01:17:00,1.6281,1.6285,1.6281,1.6282,136300000.0
2006-03-15 01:18:00,1.6283,1.6283,1.628,1.628,136300000.0
2006-03-15 01:19:00,1.6282,1.6284,1.628,1.6283,136300000.0
2006-03-15 01:20:00,1.6282,1.6283,1.6276,1.6276,136300000.0
2006-03-15 01:21:00,1.6277,1.628,1.6277,1.6278,136300000.0
2006-03-15 01:22:00,1.6279,1.6283,1.6277,1.6283,136300000.0
2006-03-15 01:23:00,1.6284,1.6285,1.6281,1.6285,136300000.0
2006-03-15 01:24:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2006-03-15 01:25:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2006-03-15 01:26:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2006-03-15 01:27:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2006-03-15 01:28:00,1.6283,1.6283,1.6283,1.6283,136300000.0
2006-03-15 01:29:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2006-03-15 01:30:00,1.6283,1.6285,1.6283,1.6283,136300000.0
2006-03-15 01:31:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2006-03-15 01:32:00,1.6283,1.6286,1.6282,1.6283,136300000.0
2006-03-15 01:33:00,1.6285,1.6287,1.6285,1.6285,136300000.0
2006-03-15 01:35:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2006-03-15 01:36:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2006-03-15 01:37:00,1.6283,1.6284,1.6282,1.6282,136300000.0
2006-03-15 01:38:00,1.6283,1.6283,1.628,1.6282,136300000.0
2006-03-15 01:39:00,1.628,1.6281,1.628,1.6281,136300000.0
2006-03-15 01:40:00,1.628,1.6283,1.628,1.6282,136300000.0
2006-03-15 01:41:00,1.6283,1.6285,1.6283,1.6284,136300000.0
2006-03-15 01:42:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2006-03-15 01:43:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2006-03-15 01:44:00,1.6285,1.6285,1.6282,1.6284,136300000.0
2006-03-15 01:45:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2006-03-15 01:46:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-15 01:47:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2006-03-15 01:48:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-15 01:49:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2006-03-15 01:50:00,1.6286,1.6288,1.6284,1.6284,136300000.0
2006-03-15 01:52:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2006-03-15 01:53:00,1.6283,1.6284,1.6281,1.6281,136300000.0
2006-03-15 01:54:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2006-03-15 01:55:00,1.6282,1.6285,1.6279,1.6282,136300000.0
2006-03-15 01:56:00,1.6281,1.6284,1.6281,1.6281,136300000.0
2006-03-15 01:57:00,1.6282,1.6284,1.6281,1.6281,136300000.0
2006-03-15 01:58:00,1.6277,1.6278,1.6274,1.6278,136300000.0
2006-03-15 01:59:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2006-03-15 02:00:00,1.6277,1.6278,1.6268,1.6268,136300000.0
2006-03-15 02:01:00,1.6271,1.6273,1.6265,1.6273,136300000.0
2006-03-15 02:02:00,1.6272,1.6275,1.6271,1.6272,136300000.0
2006-03-15 02:03:00,1.6273,1.6275,1.6273,1.6275,136300000.0
2006-03-15 02:04:00,1.6274,1.6276,1.6272,1.6272,136300000.0
2006-03-15 02:05:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2006-03-15 02:06:00,1.6274,1.6274,1.6266,1.6266,136300000.0
2006-03-15 02:07:00,1.6265,1.6268,1.6262,1.6266,136300000.0
2006-03-15 02:08:00,1.6267,1.6269,1.6262,1.6266,136300000.0
2006-03-15 02:09:00,1.6265,1.6269,1.6263,1.6268,136300000.0
2006-03-15 02:10:00,1.6267,1.6268,1.6261,1.6262,136300000.0
2006-03-15 02:11:00,1.6263,1.6266,1.6261,1.6264,136300000.0
2006-03-15 02:12:00,1.6265,1.627,1.6264,1.6264,136300000.0
2006-03-15 02:13:00,1.6265,1.6267,1.6265,1.6265,136300000.0
2006-03-15 02:14:00,1.6266,1.6271,1.6265,1.6269,136300000.0
2006-03-15 02:15:00,1.627,1.627,1.6267,1.6267,136300000.0
2006-03-15 02:16:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2006-03-15 02:17:00,1.6268,1.6268,1.6265,1.6267,136300000.0
2006-03-15 02:18:00,1.6266,1.6273,1.6266,1.6271,136300000.0
2006-03-15 02:19:00,1.6272,1.6273,1.6263,1.6267,136300000.0
2006-03-15 02:20:00,1.6266,1.6273,1.6264,1.6273,136300000.0
2006-03-15 02:21:00,1.6272,1.6273,1.6269,1.627,136300000.0
2006-03-15 02:22:00,1.6269,1.6272,1.6268,1.627,136300000.0
2006-03-15 02:23:00,1.6269,1.6274,1.6269,1.6273,136300000.0
2006-03-15 02:24:00,1.6271,1.6275,1.6267,1.6268,136300000.0
2006-03-15 02:25:00,1.6269,1.627,1.6268,1.6269,136300000.0
2006-03-15 02:26:00,1.6268,1.627,1.6266,1.6269,136300000.0
2006-03-15 02:27:00,1.627,1.627,1.6269,1.6269,136300000.0
2006-03-15 02:28:00,1.627,1.6273,1.6269,1.6272,136300000.0
2006-03-15 02:29:00,1.6273,1.6273,1.6269,1.6271,136300000.0
2006-03-15 02:30:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2006-03-15 02:31:00,1.6271,1.6272,1.6268,1.6271,136300000.0
2006-03-15 02:32:00,1.627,1.6273,1.627,1.627,136300000.0
2006-03-15 02:33:00,1.6271,1.6271,1.627,1.6271,136300000.0
2006-03-15 02:34:00,1.627,1.6271,1.6266,1.6269,136300000.0
2006-03-15 02:35:00,1.6268,1.627,1.6267,1.627,136300000.0
2006-03-15 02:36:00,1.6269,1.627,1.6268,1.627,136300000.0
2006-03-15 02:37:00,1.6269,1.627,1.6263,1.6265,136300000.0
2006-03-15 02:38:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2006-03-15 02:39:00,1.6269,1.6272,1.6266,1.6272,136300000.0
2006-03-15 02:40:00,1.6271,1.6273,1.6271,1.6271,136300000.0
2006-03-15 02:41:00,1.6272,1.6272,1.627,1.627,136300000.0
2006-03-15 02:42:00,1.6271,1.6271,1.627,1.6271,136300000.0
2006-03-15 02:43:00,1.6269,1.6269,1.6267,1.6269,136300000.0
2006-03-15 02:44:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2006-03-15 02:45:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2006-03-15 02:46:00,1.6267,1.627,1.6267,1.6269,136300000.0
2006-03-15 02:47:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2006-03-15 02:48:00,1.6267,1.6269,1.6267,1.6269,136300000.0
2006-03-15 02:50:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2006-03-15 02:51:00,1.627,1.627,1.627,1.627,136300000.0
2006-03-15 02:52:00,1.6269,1.627,1.6268,1.6268,136300000.0
2006-03-15 02:53:00,1.6269,1.627,1.6267,1.6267,136300000.0
2006-03-15 02:54:00,1.6268,1.6269,1.6266,1.6267,136300000.0
2006-03-15 02:56:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2006-03-15 02:57:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2006-03-15 02:58:00,1.6268,1.6268,1.6266,1.6267,136300000.0
2006-03-15 02:59:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2006-03-15 03:01:00,1.6268,1.6269,1.6266,1.6269,136300000.0
2006-03-15 03:02:00,1.6268,1.6269,1.6266,1.6268,136300000.0
2006-03-15 03:03:00,1.6266,1.6268,1.6265,1.6267,136300000.0
2006-03-15 03:04:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2006-03-15 03:05:00,1.6266,1.627,1.6266,1.6268,136300000.0
2006-03-15 03:06:00,1.6267,1.6268,1.6265,1.6266,136300000.0
2006-03-15 03:07:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2006-03-15 03:08:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2006-03-15 03:09:00,1.6265,1.6267,1.6263,1.6266,136300000.0
2006-03-15 03:10:00,1.6264,1.6269,1.6264,1.6269,136300000.0
2006-03-15 03:11:00,1.6268,1.6269,1.6267,1.6269,136300000.0
2006-03-15 03:12:00,1.6267,1.627,1.6267,1.6268,136300000.0
2006-03-15 03:13:00,1.6267,1.6267,1.6259,1.6266,136300000.0
2006-03-15 03:14:00,1.6268,1.6272,1.6266,1.6266,136300000.0
2006-03-15 03:15:00,1.6267,1.6272,1.6267,1.627,136300000.0
2006-03-15 03:16:00,1.6268,1.627,1.6268,1.6269,136300000.0
2006-03-15 03:17:00,1.6271,1.6271,1.6268,1.6269,136300000.0
2006-03-15 03:18:00,1.6271,1.6274,1.627,1.6271,136300000.0
2006-03-15 03:19:00,1.627,1.627,1.6263,1.6265,136300000.0
2006-03-15 03:20:00,1.6264,1.6267,1.6264,1.6265,136300000.0
2006-03-15 03:21:00,1.6266,1.6267,1.6263,1.6263,136300000.0
2006-03-15 03:22:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2006-03-15 03:23:00,1.6264,1.6266,1.6262,1.6265,136300000.0
2006-03-15 03:24:00,1.6266,1.6266,1.6263,1.6263,136300000.0
2006-03-15 03:25:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2006-03-15 03:26:00,1.6264,1.6269,1.6264,1.6269,136300000.0
2006-03-15 03:27:00,1.6268,1.6269,1.6266,1.6267,136300000.0
2006-03-15 03:28:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2006-03-15 03:30:00,1.6268,1.6268,1.6265,1.6265,136300000.0
2006-03-15 03:31:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2006-03-15 03:32:00,1.626,1.6263,1.626,1.6263,136300000.0
2006-03-15 03:33:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2006-03-15 03:34:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2006-03-15 03:35:00,1.6262,1.6263,1.626,1.6261,136300000.0
2006-03-15 03:36:00,1.6259,1.626,1.6258,1.626,136300000.0
2006-03-15 03:37:00,1.6259,1.6262,1.6258,1.6262,136300000.0
2006-03-15 03:38:00,1.6261,1.6262,1.626,1.6261,136300000.0
2006-03-15 03:39:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2006-03-15 03:40:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2006-03-15 03:42:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2006-03-15 03:43:00,1.6264,1.6266,1.6264,1.6265,136300000.0
2006-03-15 03:44:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2006-03-15 03:45:00,1.6265,1.6265,1.6262,1.6262,136300000.0
2006-03-15 03:46:00,1.6263,1.6263,1.6261,1.6263,136300000.0
2006-03-15 03:47:00,1.6261,1.6263,1.6259,1.6259,136300000.0
2006-03-15 03:48:00,1.6258,1.6261,1.6258,1.6261,136300000.0
2006-03-15 03:49:00,1.6258,1.626,1.6258,1.626,136300000.0
2006-03-15 03:50:00,1.6261,1.6261,1.6254,1.6255,136300000.0
2006-03-15 03:51:00,1.6256,1.6257,1.6254,1.6256,136300000.0
2006-03-15 03:52:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2006-03-15 03:53:00,1.6256,1.6259,1.6256,1.6257,136300000.0
2006-03-15 03:54:00,1.6258,1.6259,1.6255,1.6257,136300000.0
2006-03-15 03:55:00,1.6258,1.6264,1.6257,1.6264,136300000.0
2006-03-15 03:56:00,1.6262,1.6264,1.626,1.626,136300000.0
2006-03-15 03:57:00,1.6259,1.6263,1.6259,1.6261,136300000.0
2006-03-15 03:58:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2006-03-15 03:59:00,1.626,1.6261,1.6256,1.6259,136300000.0
2006-03-15 04:00:00,1.6257,1.6261,1.6257,1.6259,136300000.0
2006-03-15 04:01:00,1.6262,1.6262,1.6258,1.6261,136300000.0
2006-03-15 04:03:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2006-03-15 04:04:00,1.626,1.6262,1.6259,1.6259,136300000.0
2006-03-15 04:05:00,1.626,1.6261,1.626,1.6261,136300000.0
2006-03-15 04:06:00,1.6264,1.6264,1.6261,1.6263,136300000.0
2006-03-15 04:07:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2006-03-15 04:08:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-03-15 04:09:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2006-03-15 04:10:00,1.6262,1.6264,1.6261,1.6262,136300000.0
2006-03-15 04:11:00,1.626,1.6262,1.6258,1.626,136300000.0
2006-03-15 04:12:00,1.6261,1.6261,1.6259,1.626,136300000.0
2006-03-15 04:13:00,1.6259,1.626,1.6259,1.626,136300000.0
2006-03-15 04:14:00,1.6261,1.6262,1.626,1.626,136300000.0
2006-03-15 04:15:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-03-15 04:16:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2006-03-15 04:17:00,1.6258,1.6259,1.6256,1.6259,136300000.0
2006-03-15 04:18:00,1.6258,1.626,1.6258,1.626,136300000.0
2006-03-15 04:19:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2006-03-15 04:20:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2006-03-15 04:21:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2006-03-15 04:22:00,1.626,1.6261,1.626,1.6261,136300000.0
2006-03-15 04:23:00,1.626,1.6262,1.626,1.6261,136300000.0
2006-03-15 04:24:00,1.626,1.6261,1.626,1.626,136300000.0
2006-03-15 04:25:00,1.6261,1.6263,1.6259,1.6261,136300000.0
2006-03-15 04:26:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2006-03-15 04:27:00,1.6262,1.6262,1.6258,1.6258,136300000.0
2006-03-15 04:28:00,1.6257,1.626,1.6257,1.6258,136300000.0
2006-03-15 04:29:00,1.6257,1.6259,1.6257,1.6258,136300000.0
2006-03-15 04:30:00,1.6257,1.6259,1.6257,1.6259,136300000.0
2006-03-15 04:31:00,1.626,1.626,1.6256,1.6256,136300000.0
2006-03-15 04:32:00,1.6257,1.626,1.6257,1.6259,136300000.0
2006-03-15 04:33:00,1.626,1.626,1.6257,1.6259,136300000.0
2006-03-15 04:34:00,1.6258,1.6261,1.6258,1.6261,136300000.0
2006-03-15 04:35:00,1.626,1.6262,1.626,1.6262,136300000.0
2006-03-15 04:36:00,1.6261,1.6264,1.6261,1.6263,136300000.0
2006-03-15 04:37:00,1.6262,1.6263,1.626,1.6262,136300000.0
2006-03-15 04:38:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2006-03-15 04:39:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2006-03-15 04:40:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2006-03-15 04:41:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2006-03-15 04:42:00,1.6265,1.6265,1.6261,1.6263,136300000.0
2006-03-15 04:43:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2006-03-15 04:45:00,1.6266,1.6266,1.6264,1.6265,136300000.0
2006-03-15 04:46:00,1.6266,1.6266,1.6265,1.6266,136300000.0
2006-03-15 04:47:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2006-03-15 04:48:00,1.6264,1.6265,1.6263,1.6263,136300000.0
2006-03-15 04:49:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2006-03-15 04:50:00,1.6264,1.6264,1.6262,1.6263,136300000.0
2006-03-15 04:51:00,1.6262,1.6265,1.6262,1.6265,136300000.0
2006-03-15 04:52:00,1.6264,1.6266,1.6261,1.6262,136300000.0
2006-03-15 04:53:00,1.6263,1.6263,1.626,1.6262,136300000.0
2006-03-15 04:54:00,1.6263,1.6266,1.6263,1.6265,136300000.0
2006-03-15 04:55:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2006-03-15 04:56:00,1.6265,1.6267,1.6263,1.6264,136300000.0
2006-03-15 04:57:00,1.6263,1.6265,1.6263,1.6265,136300000.0
2006-03-15 04:59:00,1.6264,1.6265,1.6263,1.6263,136300000.0
2006-03-15 05:00:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2006-03-15 05:01:00,1.6263,1.6263,1.6256,1.6256,136300000.0
2006-03-15 05:02:00,1.6257,1.626,1.6257,1.626,136300000.0
2006-03-15 05:03:00,1.6261,1.6261,1.6258,1.6259,136300000.0
2006-03-15 05:04:00,1.6258,1.6261,1.6257,1.6257,136300000.0
2006-03-15 05:05:00,1.6256,1.6259,1.6256,1.6258,136300000.0
2006-03-15 05:06:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2006-03-15 05:07:00,1.6258,1.626,1.6256,1.6256,136300000.0
2006-03-15 05:08:00,1.6259,1.6259,1.6256,1.6258,136300000.0
2006-03-15 05:09:00,1.6256,1.6263,1.6256,1.6257,136300000.0
2006-03-15 05:10:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2006-03-15 05:11:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2006-03-15 05:12:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2006-03-15 05:13:00,1.6258,1.6261,1.6258,1.6259,136300000.0
2006-03-15 05:14:00,1.626,1.626,1.626,1.626,136300000.0
2006-03-15 05:15:00,1.6259,1.6261,1.6258,1.6261,136300000.0
2006-03-15 05:16:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2006-03-15 05:17:00,1.626,1.6261,1.626,1.626,136300000.0
2006-03-15 05:18:00,1.6259,1.626,1.6259,1.626,136300000.0
2006-03-15 05:19:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2006-03-15 05:20:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2006-03-15 05:21:00,1.6256,1.6258,1.6254,1.6255,136300000.0
2006-03-15 05:22:00,1.6254,1.6257,1.6254,1.6255,136300000.0
2006-03-15 05:23:00,1.6256,1.6257,1.6253,1.6255,136300000.0
2006-03-15 05:24:00,1.6256,1.6256,1.6253,1.6256,136300000.0
2006-03-15 05:25:00,1.6254,1.6256,1.6253,1.6255,136300000.0
2006-03-15 05:26:00,1.6254,1.6256,1.6253,1.6254,136300000.0
2006-03-15 05:27:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2006-03-15 05:28:00,1.6252,1.6257,1.6252,1.6254,136300000.0
2006-03-15 05:29:00,1.6255,1.6257,1.6255,1.6255,136300000.0
2006-03-15 05:31:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2006-03-15 05:32:00,1.6256,1.6257,1.6255,1.6257,136300000.0
2006-03-15 05:33:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2006-03-15 05:34:00,1.6258,1.6258,1.6256,1.6257,136300000.0
2006-03-15 05:35:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2006-03-15 05:36:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2006-03-15 05:38:00,1.6257,1.6258,1.6256,1.6258,136300000.0
2006-03-15 05:39:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2006-03-15 05:40:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2006-03-15 05:41:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2006-03-15 05:42:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2006-03-15 05:43:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2006-03-15 05:44:00,1.6259,1.6259,1.6257,1.6259,136300000.0
2006-03-15 05:45:00,1.6257,1.6258,1.6256,1.6257,136300000.0
2006-03-15 05:46:00,1.6259,1.6262,1.6257,1.6257,136300000.0
2006-03-15 05:48:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2006-03-15 05:50:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2006-03-15 05:52:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2006-03-15 05:53:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-03-15 05:54:00,1.6257,1.6257,1.6254,1.6256,136300000.0
2006-03-15 05:55:00,1.6255,1.6256,1.6251,1.6251,136300000.0
2006-03-15 05:56:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2006-03-15 05:57:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2006-03-15 05:58:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2006-03-15 05:59:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2006-03-15 06:00:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2006-03-15 06:01:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2006-03-15 06:02:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2006-03-15 06:03:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2006-03-15 06:04:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2006-03-15 06:05:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2006-03-15 06:06:00,1.6257,1.6257,1.6255,1.6255,136300000.0
2006-03-15 06:07:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2006-03-15 06:08:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2006-03-15 06:09:00,1.6257,1.6257,1.6253,1.6254,136300000.0
2006-03-15 06:10:00,1.6255,1.6255,1.6247,1.6247,136300000.0
2006-03-15 06:11:00,1.6249,1.6252,1.6249,1.6251,136300000.0
2006-03-15 06:12:00,1.6249,1.6251,1.6247,1.6248,136300000.0
2006-03-15 06:13:00,1.6247,1.6251,1.6247,1.625,136300000.0
2006-03-15 06:14:00,1.6249,1.625,1.6247,1.6248,136300000.0
2006-03-15 06:15:00,1.6249,1.6251,1.6248,1.6251,136300000.0
2006-03-15 06:16:00,1.625,1.625,1.6249,1.625,136300000.0
2006-03-15 06:17:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2006-03-15 06:18:00,1.625,1.6253,1.6248,1.6253,136300000.0
2006-03-15 06:19:00,1.6254,1.6255,1.6253,1.6255,136300000.0
2006-03-15 06:20:00,1.6254,1.6256,1.6253,1.6255,136300000.0
2006-03-15 06:21:00,1.6256,1.6262,1.6255,1.6262,136300000.0
2006-03-15 06:22:00,1.626,1.6263,1.6257,1.6257,136300000.0
2006-03-15 06:23:00,1.6258,1.626,1.6258,1.626,136300000.0
2006-03-15 06:24:00,1.6258,1.6261,1.6254,1.6256,136300000.0
2006-03-15 06:25:00,1.6255,1.6259,1.6255,1.6259,136300000.0
2006-03-15 06:26:00,1.6258,1.626,1.6258,1.626,136300000.0
2006-03-15 06:27:00,1.6259,1.6264,1.6259,1.6263,136300000.0
2006-03-15 06:28:00,1.6264,1.6265,1.6262,1.6264,136300000.0
2006-03-15 06:29:00,1.6265,1.6266,1.6263,1.6263,136300000.0
2006-03-15 06:30:00,1.6265,1.6265,1.6263,1.6265,136300000.0
2006-03-15 06:31:00,1.6263,1.6266,1.6263,1.6265,136300000.0
2006-03-15 06:32:00,1.6266,1.6266,1.6265,1.6266,136300000.0
2006-03-15 06:33:00,1.6265,1.6266,1.6263,1.6265,136300000.0
2006-03-15 06:34:00,1.6264,1.6265,1.6262,1.6263,136300000.0
2006-03-15 06:35:00,1.6265,1.6266,1.6262,1.6264,136300000.0
2006-03-15 06:36:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2006-03-15 06:37:00,1.6264,1.6269,1.6264,1.6268,136300000.0
2006-03-15 06:38:00,1.6269,1.6269,1.6266,1.6268,136300000.0
2006-03-15 06:39:00,1.6267,1.6268,1.6265,1.6267,136300000.0
2006-03-15 06:40:00,1.6265,1.6267,1.6265,1.6265,136300000.0
2006-03-15 06:41:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2006-03-15 06:42:00,1.6266,1.6267,1.6263,1.6263,136300000.0
2006-03-15 06:43:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2006-03-15 06:44:00,1.6262,1.6262,1.626,1.6262,136300000.0
2006-03-15 06:45:00,1.6261,1.6262,1.6258,1.6259,136300000.0
2006-03-15 06:46:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2006-03-15 06:47:00,1.6259,1.626,1.6258,1.6258,136300000.0
2006-03-15 06:48:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2006-03-15 06:49:00,1.626,1.6261,1.6256,1.6257,136300000.0
2006-03-15 06:50:00,1.6256,1.626,1.6254,1.6254,136300000.0
2006-03-15 06:51:00,1.6255,1.6257,1.6254,1.6254,136300000.0
2006-03-15 06:52:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2006-03-15 06:53:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2006-03-15 06:54:00,1.6253,1.6256,1.6253,1.6254,136300000.0
2006-03-15 06:55:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2006-03-15 06:56:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2006-03-15 06:57:00,1.6255,1.6255,1.6253,1.6254,136300000.0
2006-03-15 06:58:00,1.6252,1.6254,1.6251,1.6252,136300000.0
2006-03-15 06:59:00,1.6251,1.6254,1.6251,1.6252,136300000.0
2006-03-15 07:00:00,1.6251,1.6251,1.6249,1.6251,136300000.0
2006-03-15 07:01:00,1.625,1.6253,1.625,1.6253,136300000.0
2006-03-15 07:02:00,1.6251,1.6256,1.6251,1.6256,136300000.0
2006-03-15 07:03:00,1.6257,1.6258,1.6253,1.6253,136300000.0
2006-03-15 07:04:00,1.6254,1.6257,1.6254,1.6257,136300000.0
2006-03-15 07:05:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2006-03-15 07:06:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2006-03-15 07:07:00,1.6258,1.6259,1.6257,1.6257,136300000.0
2006-03-15 07:08:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2006-03-15 07:09:00,1.6257,1.6259,1.6254,1.6257,136300000.0
2006-03-15 07:10:00,1.6256,1.6257,1.6253,1.6255,136300000.0
2006-03-15 07:11:00,1.6253,1.6256,1.6253,1.6255,136300000.0
2006-03-15 07:12:00,1.6256,1.6257,1.6254,1.6257,136300000.0
2006-03-15 07:14:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2006-03-15 07:15:00,1.6258,1.6259,1.6257,1.6257,136300000.0
2006-03-15 07:16:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2006-03-15 07:17:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2006-03-15 07:18:00,1.6257,1.6259,1.6255,1.6257,136300000.0
2006-03-15 07:19:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2006-03-15 07:20:00,1.6257,1.6258,1.6252,1.6258,136300000.0
2006-03-15 07:21:00,1.6256,1.6257,1.6255,1.6257,136300000.0
2006-03-15 07:22:00,1.6255,1.6259,1.6255,1.6259,136300000.0
2006-03-15 07:23:00,1.6257,1.626,1.6256,1.6257,136300000.0
2006-03-15 07:24:00,1.6255,1.6261,1.6255,1.6257,136300000.0
2006-03-15 07:25:00,1.6259,1.6259,1.6257,1.6257,136300000.0
2006-03-15 07:26:00,1.6259,1.6259,1.6255,1.6258,136300000.0
2006-03-15 07:27:00,1.6263,1.6263,1.6255,1.6257,136300000.0
2006-03-15 07:28:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2006-03-15 07:29:00,1.6256,1.6258,1.6256,1.6257,136300000.0
2006-03-15 07:30:00,1.6258,1.6258,1.6256,1.6257,136300000.0
2006-03-15 07:31:00,1.6256,1.6258,1.6256,1.6257,136300000.0
2006-03-15 07:32:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2006-03-15 07:33:00,1.6256,1.6257,1.6254,1.6255,136300000.0
2006-03-15 07:34:00,1.6254,1.6255,1.6251,1.6252,136300000.0
2006-03-15 07:35:00,1.625,1.6253,1.6249,1.6252,136300000.0
2006-03-15 07:36:00,1.6251,1.6253,1.6251,1.6252,136300000.0
2006-03-15 07:38:00,1.6253,1.6255,1.6251,1.6252,136300000.0
2006-03-15 07:39:00,1.6253,1.6254,1.625,1.6253,136300000.0
2006-03-15 07:40:00,1.6255,1.6255,1.6253,1.6253,136300000.0
2006-03-15 07:41:00,1.6254,1.6255,1.6253,1.6255,136300000.0
2006-03-15 07:42:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2006-03-15 07:43:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2006-03-15 07:44:00,1.6253,1.6255,1.6253,1.6253,136300000.0
2006-03-15 07:45:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2006-03-15 07:46:00,1.6252,1.6253,1.6252,1.6252,136300000.0
2006-03-15 07:47:00,1.6253,1.6256,1.6253,1.6256,136300000.0
2006-03-15 07:48:00,1.6255,1.6257,1.6253,1.6257,136300000.0
2006-03-15 07:49:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2006-03-15 07:50:00,1.6256,1.6259,1.6256,1.6257,136300000.0
2006-03-15 07:51:00,1.6256,1.6257,1.6255,1.6256,136300000.0
2006-03-15 07:52:00,1.6257,1.6257,1.6253,1.6255,136300000.0
2006-03-15 07:53:00,1.6257,1.6258,1.6256,1.6256,136300000.0
2006-03-15 07:54:00,1.6255,1.6257,1.6254,1.6257,136300000.0
2006-03-15 07:55:00,1.6258,1.6261,1.6256,1.6261,136300000.0
2006-03-15 07:56:00,1.626,1.6262,1.6258,1.6262,136300000.0
2006-03-15 07:57:00,1.6261,1.6261,1.6256,1.626,136300000.0
2006-03-15 07:58:00,1.6261,1.6262,1.6258,1.6259,136300000.0
2006-03-15 07:59:00,1.626,1.6265,1.626,1.6264,136300000.0
2006-03-15 08:00:00,1.6263,1.6268,1.6263,1.6266,136300000.0
2006-03-15 08:01:00,1.6267,1.6267,1.6261,1.6263,136300000.0
2006-03-15 08:02:00,1.6266,1.6266,1.6259,1.6259,136300000.0
2006-03-15 08:03:00,1.6258,1.626,1.6255,1.6258,136300000.0
2006-03-15 08:04:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2006-03-15 08:05:00,1.6259,1.626,1.6256,1.6259,136300000.0
2006-03-15 08:06:00,1.626,1.6261,1.6256,1.6258,136300000.0
2006-03-15 08:07:00,1.6259,1.6259,1.6257,1.6257,136300000.0
2006-03-15 08:08:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2006-03-15 08:09:00,1.6256,1.6259,1.6256,1.6257,136300000.0
2006-03-15 08:10:00,1.6258,1.626,1.6258,1.6259,136300000.0
2006-03-15 08:11:00,1.626,1.6263,1.6259,1.6263,136300000.0
2006-03-15 08:12:00,1.6262,1.6263,1.626,1.6262,136300000.0
2006-03-15 08:13:00,1.626,1.6263,1.626,1.6262,136300000.0
2006-03-15 08:14:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2006-03-15 08:15:00,1.626,1.626,1.6258,1.626,136300000.0
2006-03-15 08:16:00,1.6259,1.6263,1.6259,1.6263,136300000.0
2006-03-15 08:17:00,1.6262,1.6264,1.6259,1.6261,136300000.0
2006-03-15 08:18:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2006-03-15 08:19:00,1.6263,1.6267,1.6262,1.6267,136300000.0
2006-03-15 08:20:00,1.6269,1.6269,1.6263,1.6265,136300000.0
2006-03-15 08:21:00,1.6267,1.6267,1.6265,1.6267,136300000.0
2006-03-15 08:22:00,1.6266,1.6268,1.6263,1.6263,136300000.0
2006-03-15 08:23:00,1.6264,1.6265,1.6263,1.6263,136300000.0
2006-03-15 08:24:00,1.6264,1.6266,1.6263,1.6263,136300000.0
2006-03-15 08:25:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2006-03-15 08:26:00,1.6264,1.6267,1.6264,1.6265,136300000.0
2006-03-15 08:27:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2006-03-15 08:28:00,1.6261,1.6261,1.6259,1.626,136300000.0
2006-03-15 08:29:00,1.6261,1.6266,1.6261,1.6266,136300000.0
2006-03-15 08:30:00,1.6265,1.6266,1.6265,1.6265,136300000.0
2006-03-15 08:31:00,1.6266,1.6267,1.6263,1.6265,136300000.0
2006-03-15 08:32:00,1.6264,1.6266,1.6264,1.6265,136300000.0
2006-03-15 08:33:00,1.6263,1.6268,1.6263,1.6266,136300000.0
2006-03-15 08:34:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2006-03-15 08:35:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2006-03-15 08:36:00,1.6269,1.6271,1.6269,1.627,136300000.0
2006-03-15 08:37:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2006-03-15 08:38:00,1.627,1.6271,1.6268,1.627,136300000.0
2006-03-15 08:39:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2006-03-15 08:40:00,1.6272,1.6276,1.6272,1.6272,136300000.0
2006-03-15 08:41:00,1.6273,1.6273,1.6267,1.6269,136300000.0
2006-03-15 08:42:00,1.627,1.6271,1.6266,1.627,136300000.0
2006-03-15 08:43:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2006-03-15 08:44:00,1.627,1.6272,1.6269,1.627,136300000.0
2006-03-15 08:45:00,1.6269,1.6271,1.6267,1.6267,136300000.0
2006-03-15 08:46:00,1.6266,1.6267,1.6263,1.6264,136300000.0
2006-03-15 08:47:00,1.6265,1.6265,1.6261,1.6264,136300000.0
2006-03-15 08:48:00,1.6263,1.6264,1.6258,1.6259,136300000.0
2006-03-15 08:49:00,1.626,1.6261,1.6258,1.626,136300000.0
2006-03-15 08:50:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2006-03-15 08:51:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2006-03-15 08:52:00,1.6263,1.6266,1.6262,1.6263,136300000.0
2006-03-15 08:53:00,1.6264,1.6266,1.6263,1.6263,136300000.0
2006-03-15 08:54:00,1.6262,1.6264,1.6261,1.6263,136300000.0
2006-03-15 08:55:00,1.6262,1.6265,1.6262,1.6265,136300000.0
2006-03-15 08:57:00,1.6269,1.6272,1.6268,1.6272,136300000.0
2006-03-15 08:58:00,1.6271,1.6275,1.627,1.6272,136300000.0
2006-03-15 08:59:00,1.6273,1.6277,1.6272,1.6276,136300000.0
2006-03-15 09:00:00,1.6277,1.6278,1.6273,1.6275,136300000.0
2006-03-15 09:01:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2006-03-15 09:02:00,1.6275,1.6276,1.6271,1.6273,136300000.0
2006-03-15 09:03:00,1.6272,1.6274,1.6271,1.6273,136300000.0
2006-03-15 09:04:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2006-03-15 09:05:00,1.6272,1.6273,1.6271,1.6272,136300000.0
2006-03-15 09:06:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2006-03-15 09:07:00,1.6273,1.6274,1.6271,1.6274,136300000.0
2006-03-15 09:08:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2006-03-15 09:09:00,1.6273,1.6277,1.6271,1.6271,136300000.0
2006-03-15 09:10:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2006-03-15 09:11:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2006-03-15 09:12:00,1.6275,1.628,1.6275,1.6279,136300000.0
2006-03-15 09:13:00,1.6278,1.6281,1.6277,1.6281,136300000.0
2006-03-15 09:14:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2006-03-15 09:15:00,1.628,1.6286,1.628,1.6286,136300000.0
2006-03-15 09:16:00,1.6285,1.6285,1.6281,1.6283,136300000.0
2006-03-15 09:17:00,1.6284,1.6284,1.6281,1.6282,136300000.0
2006-03-15 09:18:00,1.6281,1.6281,1.6278,1.628,136300000.0
2006-03-15 09:19:00,1.6281,1.6281,1.6278,1.6278,136300000.0
2006-03-15 09:20:00,1.628,1.628,1.6275,1.6277,136300000.0
2006-03-15 09:21:00,1.6276,1.628,1.6275,1.628,136300000.0
2006-03-15 09:22:00,1.6277,1.6279,1.6277,1.6278,136300000.0
2006-03-15 09:23:00,1.6279,1.6279,1.6276,1.6277,136300000.0
2006-03-15 09:24:00,1.6279,1.6279,1.6276,1.6277,136300000.0
2006-03-15 09:25:00,1.6276,1.6277,1.6275,1.6275,136300000.0
2006-03-15 09:26:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2006-03-15 09:27:00,1.6273,1.6274,1.6271,1.6273,136300000.0
2006-03-15 09:28:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2006-03-15 09:29:00,1.6273,1.6278,1.6273,1.6277,136300000.0
2006-03-15 09:30:00,1.6276,1.6277,1.6275,1.6277,136300000.0
2006-03-15 09:31:00,1.6275,1.6282,1.6275,1.6279,136300000.0
2006-03-15 09:32:00,1.6278,1.6279,1.627,1.6273,136300000.0
2006-03-15 09:33:00,1.627,1.6272,1.6269,1.6272,136300000.0
2006-03-15 09:34:00,1.6274,1.6275,1.627,1.627,136300000.0
2006-03-15 09:35:00,1.6271,1.6274,1.627,1.6273,136300000.0
2006-03-15 09:36:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2006-03-15 09:37:00,1.627,1.6281,1.627,1.6272,136300000.0
2006-03-15 09:38:00,1.6271,1.6274,1.6271,1.6273,136300000.0
2006-03-15 09:39:00,1.6272,1.6273,1.6267,1.6268,136300000.0
2006-03-15 09:40:00,1.6269,1.6272,1.6266,1.6269,136300000.0
2006-03-15 09:41:00,1.627,1.6271,1.6267,1.6267,136300000.0
2006-03-15 09:42:00,1.6266,1.6268,1.6263,1.6267,136300000.0
2006-03-15 09:43:00,1.6268,1.6269,1.6266,1.6266,136300000.0
2006-03-15 09:44:00,1.6265,1.6268,1.6265,1.6266,136300000.0
2006-03-15 09:45:00,1.6265,1.6267,1.6264,1.6266,136300000.0
2006-03-15 09:46:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2006-03-15 09:47:00,1.6263,1.6265,1.6258,1.6258,136300000.0
2006-03-15 09:48:00,1.626,1.6263,1.626,1.6263,136300000.0
2006-03-15 09:49:00,1.6262,1.6266,1.6261,1.6264,136300000.0
2006-03-15 09:50:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2006-03-15 09:51:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2006-03-15 09:53:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2006-03-15 09:54:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2006-03-15 09:55:00,1.6264,1.6266,1.6263,1.6266,136300000.0
2006-03-15 09:56:00,1.6265,1.6266,1.6263,1.6265,136300000.0
2006-03-15 09:57:00,1.6263,1.6266,1.6263,1.6266,136300000.0
2006-03-15 09:58:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2006-03-15 09:59:00,1.6266,1.6266,1.6263,1.6265,136300000.0
2006-03-15 10:00:00,1.6263,1.6266,1.6262,1.6262,136300000.0
2006-03-15 10:01:00,1.6263,1.6263,1.626,1.6263,136300000.0
2006-03-15 10:02:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2006-03-15 10:03:00,1.626,1.6262,1.6257,1.626,136300000.0
2006-03-15 10:04:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2006-03-15 10:05:00,1.6259,1.626,1.6257,1.6257,136300000.0
2006-03-15 10:06:00,1.6258,1.6263,1.6258,1.6262,136300000.0
2006-03-15 10:07:00,1.6261,1.6261,1.6257,1.6257,136300000.0
2006-03-15 10:08:00,1.6259,1.6261,1.6254,1.6255,136300000.0
2006-03-15 10:09:00,1.6258,1.6259,1.6257,1.6259,136300000.0
2006-03-15 10:10:00,1.6258,1.6259,1.6255,1.6255,136300000.0
2006-03-15 10:11:00,1.6257,1.626,1.6255,1.6259,136300000.0
2006-03-15 10:12:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2006-03-15 10:13:00,1.6257,1.6258,1.6254,1.6255,136300000.0
2006-03-15 10:14:00,1.6256,1.6256,1.6252,1.6255,136300000.0
2006-03-15 10:15:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2006-03-15 10:16:00,1.6253,1.6256,1.625,1.6255,136300000.0
2006-03-15 10:17:00,1.6256,1.6258,1.6256,1.6257,136300000.0
2006-03-15 10:18:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2006-03-15 10:19:00,1.6257,1.6258,1.6256,1.6256,136300000.0
2006-03-15 10:20:00,1.6258,1.6259,1.6257,1.6259,136300000.0
2006-03-15 10:21:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2006-03-15 10:22:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2006-03-15 10:23:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2006-03-15 10:24:00,1.6258,1.6261,1.6258,1.626,136300000.0
2006-03-15 10:25:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2006-03-15 10:26:00,1.6264,1.6268,1.626,1.6263,136300000.0
2006-03-15 10:27:00,1.6265,1.6269,1.6265,1.6269,136300000.0
2006-03-15 10:28:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2006-03-15 10:29:00,1.6269,1.6271,1.6269,1.627,136300000.0
2006-03-15 10:30:00,1.6271,1.6273,1.627,1.6271,136300000.0
2006-03-15 10:31:00,1.6272,1.6272,1.627,1.627,136300000.0
2006-03-15 10:32:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2006-03-15 10:33:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2006-03-15 10:34:00,1.6266,1.6269,1.6266,1.6269,136300000.0
2006-03-15 10:35:00,1.6268,1.6271,1.6268,1.627,136300000.0
2006-03-15 10:36:00,1.6271,1.628,1.6271,1.6278,136300000.0
2006-03-15 10:37:00,1.6275,1.6279,1.6275,1.6278,136300000.0
2006-03-15 10:38:00,1.628,1.6281,1.6279,1.628,136300000.0
2006-03-15 10:39:00,1.6281,1.6282,1.6279,1.6279,136300000.0
2006-03-15 10:40:00,1.6278,1.6278,1.6277,1.6278,136300000.0
2006-03-15 10:41:00,1.6277,1.6278,1.6275,1.6278,136300000.0
2006-03-15 10:42:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2006-03-15 10:43:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2006-03-15 10:45:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2006-03-15 10:48:00,1.6278,1.628,1.6277,1.628,136300000.0
2006-03-15 10:49:00,1.6279,1.6282,1.6278,1.6279,136300000.0
2006-03-15 10:50:00,1.628,1.628,1.6275,1.6276,136300000.0
2006-03-15 10:51:00,1.6275,1.6278,1.6273,1.6276,136300000.0
2006-03-15 10:52:00,1.6278,1.6279,1.6276,1.6279,136300000.0
2006-03-15 10:53:00,1.6278,1.6279,1.6274,1.6274,136300000.0
2006-03-15 10:54:00,1.6276,1.6276,1.6271,1.6272,136300000.0
2006-03-15 10:55:00,1.6273,1.6274,1.6271,1.6271,136300000.0
2006-03-15 10:56:00,1.6272,1.6272,1.6268,1.6268,136300000.0
2006-03-15 10:57:00,1.6269,1.627,1.6267,1.627,136300000.0
2006-03-15 10:58:00,1.6271,1.6272,1.6269,1.6272,136300000.0
2006-03-15 10:59:00,1.627,1.6272,1.627,1.6272,136300000.0
2006-03-15 11:00:00,1.6275,1.6275,1.6268,1.6268,136300000.0
2006-03-15 11:01:00,1.6269,1.6272,1.6269,1.6271,136300000.0
2006-03-15 11:02:00,1.627,1.6273,1.627,1.6273,136300000.0
2006-03-15 11:03:00,1.6272,1.6274,1.6272,1.6273,136300000.0
2006-03-15 11:04:00,1.6271,1.6272,1.627,1.6271,136300000.0
2006-03-15 11:05:00,1.627,1.6275,1.627,1.6275,136300000.0
2006-03-15 11:06:00,1.6276,1.6279,1.6275,1.6278,136300000.0
2006-03-15 11:07:00,1.6279,1.628,1.6277,1.6278,136300000.0
2006-03-15 11:08:00,1.6279,1.6279,1.6274,1.6275,136300000.0
2006-03-15 11:09:00,1.6274,1.6277,1.6274,1.6275,136300000.0
2006-03-15 11:10:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2006-03-15 11:11:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2006-03-15 11:12:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2006-03-15 11:13:00,1.6279,1.6279,1.6276,1.6278,136300000.0
2006-03-15 11:14:00,1.6279,1.6279,1.6277,1.6278,136300000.0
2006-03-15 11:15:00,1.6277,1.6277,1.6275,1.6277,136300000.0
2006-03-15 11:16:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2006-03-15 11:17:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2006-03-15 11:18:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2006-03-15 11:19:00,1.6278,1.6278,1.6277,1.6278,136300000.0
2006-03-15 11:20:00,1.6279,1.6279,1.6277,1.6278,136300000.0
2006-03-15 11:21:00,1.6279,1.6279,1.6268,1.6271,136300000.0
2006-03-15 11:22:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2006-03-15 11:23:00,1.627,1.6271,1.6264,1.6265,136300000.0
2006-03-15 11:24:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2006-03-15 11:25:00,1.627,1.6271,1.6269,1.627,136300000.0
2006-03-15 11:26:00,1.6271,1.6271,1.6265,1.6265,136300000.0
2006-03-15 11:27:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2006-03-15 11:28:00,1.6263,1.6267,1.6262,1.6267,136300000.0
2006-03-15 11:29:00,1.6266,1.6271,1.6266,1.627,136300000.0
2006-03-15 11:30:00,1.6269,1.6271,1.6267,1.6267,136300000.0
2006-03-15 11:31:00,1.6268,1.6274,1.6268,1.6274,136300000.0
2006-03-15 11:32:00,1.6273,1.6275,1.6273,1.6275,136300000.0
2006-03-15 11:33:00,1.6277,1.6277,1.6274,1.6275,136300000.0
2006-03-15 11:34:00,1.6272,1.6276,1.6271,1.6274,136300000.0
2006-03-15 11:35:00,1.6275,1.6275,1.6271,1.6272,136300000.0
2006-03-15 11:36:00,1.6269,1.6273,1.6269,1.6269,136300000.0
2006-03-15 11:37:00,1.627,1.627,1.6266,1.6267,136300000.0
2006-03-15 11:38:00,1.6266,1.6268,1.6261,1.6263,136300000.0
2006-03-15 11:39:00,1.6262,1.6262,1.6258,1.626,136300000.0
2006-03-15 11:40:00,1.6259,1.6259,1.6256,1.6258,136300000.0
2006-03-15 11:41:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2006-03-15 11:42:00,1.6259,1.626,1.6258,1.626,136300000.0
2006-03-15 11:43:00,1.6261,1.6261,1.626,1.626,136300000.0
2006-03-15 11:44:00,1.6259,1.626,1.6258,1.626,136300000.0
2006-03-15 11:45:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2006-03-15 11:46:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-03-15 11:47:00,1.6263,1.6264,1.6261,1.6264,136300000.0
2006-03-15 11:48:00,1.6265,1.6265,1.6261,1.6261,136300000.0
2006-03-15 11:49:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-03-15 11:50:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2006-03-15 11:51:00,1.6265,1.6266,1.6263,1.6265,136300000.0
2006-03-15 11:54:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2006-03-15 11:55:00,1.6264,1.6265,1.6263,1.6263,136300000.0
2006-03-15 11:56:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2006-03-15 11:57:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2006-03-15 11:58:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2006-03-15 11:59:00,1.6263,1.6264,1.6261,1.6263,136300000.0
2006-03-15 12:00:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2006-03-15 12:01:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2006-03-15 12:02:00,1.6261,1.6262,1.6259,1.6261,136300000.0
2006-03-15 12:03:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2006-03-15 12:04:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2006-03-15 12:05:00,1.6263,1.6263,1.626,1.626,136300000.0
2006-03-15 12:06:00,1.6262,1.6264,1.6262,1.6263,136300000.0
2006-03-15 12:07:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2006-03-15 12:08:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2006-03-15 12:09:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2006-03-15 12:10:00,1.626,1.6262,1.626,1.6261,136300000.0
2006-03-15 12:11:00,1.6262,1.6267,1.6262,1.6266,136300000.0
2006-03-15 12:12:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2006-03-15 12:13:00,1.6268,1.6268,1.6265,1.6265,136300000.0
2006-03-15 12:14:00,1.6266,1.6268,1.6263,1.6268,136300000.0
2006-03-15 12:15:00,1.6265,1.6267,1.6265,1.6266,136300000.0
2006-03-15 12:16:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2006-03-15 12:17:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2006-03-15 12:18:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2006-03-15 12:19:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2006-03-15 12:20:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2006-03-15 12:21:00,1.6266,1.6266,1.6265,1.6265,136300000.0
2006-03-15 12:22:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2006-03-15 12:23:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2006-03-15 12:25:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2006-03-15 12:27:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2006-03-15 12:28:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2006-03-15 12:29:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2006-03-15 12:30:00,1.6266,1.6267,1.6264,1.6266,136300000.0
2006-03-15 12:31:00,1.6265,1.6268,1.6265,1.6267,136300000.0
2006-03-15 12:32:00,1.6272,1.6273,1.627,1.6272,136300000.0
2006-03-15 12:33:00,1.6271,1.6276,1.6271,1.6276,136300000.0
2006-03-15 12:34:00,1.6274,1.6276,1.6272,1.6272,136300000.0
2006-03-15 12:35:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2006-03-15 12:36:00,1.6276,1.6278,1.6272,1.6278,136300000.0
2006-03-15 12:37:00,1.6277,1.6279,1.6277,1.6279,136300000.0
2006-03-15 12:38:00,1.628,1.6283,1.628,1.6282,136300000.0
2006-03-15 12:39:00,1.6281,1.6284,1.628,1.6284,136300000.0
2006-03-15 12:40:00,1.6283,1.6285,1.6283,1.6285,136300000.0
2006-03-15 12:41:00,1.6283,1.6283,1.6281,1.6282,136300000.0
2006-03-15 12:42:00,1.6281,1.6284,1.6281,1.6283,136300000.0
2006-03-15 12:43:00,1.6282,1.6282,1.628,1.6282,136300000.0
2006-03-15 12:44:00,1.6285,1.6286,1.6284,1.6284,136300000.0
2006-03-15 12:45:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-15 12:46:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2006-03-15 12:47:00,1.6286,1.6286,1.628,1.628,136300000.0
2006-03-15 12:48:00,1.6282,1.6282,1.6277,1.6278,136300000.0
2006-03-15 12:49:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2006-03-15 12:50:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2006-03-15 12:51:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2006-03-15 12:52:00,1.6287,1.6293,1.6285,1.6292,136300000.0
2006-03-15 12:53:00,1.6291,1.6296,1.6291,1.6292,136300000.0
2006-03-15 12:54:00,1.6291,1.6292,1.6288,1.629,136300000.0
2006-03-15 12:55:00,1.6289,1.6291,1.6286,1.6288,136300000.0
2006-03-15 12:56:00,1.629,1.6292,1.6286,1.6287,136300000.0
2006-03-15 12:57:00,1.6292,1.6293,1.629,1.629,136300000.0
2006-03-15 12:58:00,1.6289,1.6289,1.6285,1.6285,136300000.0
2006-03-15 12:59:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2006-03-15 13:00:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2006-03-15 13:01:00,1.6283,1.6285,1.6283,1.6285,136300000.0
2006-03-15 13:02:00,1.6283,1.6286,1.6283,1.6284,136300000.0
2006-03-15 13:03:00,1.6286,1.6286,1.6282,1.6284,136300000.0
2006-03-15 13:04:00,1.6286,1.6287,1.6282,1.6287,136300000.0
2006-03-15 13:05:00,1.6286,1.6287,1.6283,1.6283,136300000.0
2006-03-15 13:06:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2006-03-15 13:07:00,1.6285,1.6287,1.6283,1.6284,136300000.0
2006-03-15 13:08:00,1.6285,1.6286,1.6283,1.6286,136300000.0
2006-03-15 13:09:00,1.6287,1.6287,1.6286,1.6287,136300000.0
2006-03-15 13:10:00,1.6286,1.6286,1.6285,1.6286,136300000.0
2006-03-15 13:11:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2006-03-15 13:12:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2006-03-15 13:13:00,1.6286,1.6287,1.6285,1.6286,136300000.0
2006-03-15 13:14:00,1.6285,1.6289,1.6284,1.6285,136300000.0
2006-03-15 13:15:00,1.6286,1.6288,1.6285,1.6285,136300000.0
2006-03-15 13:16:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2006-03-15 13:17:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2006-03-15 13:18:00,1.6284,1.6285,1.6282,1.6284,136300000.0
2006-03-15 13:19:00,1.6282,1.6286,1.6282,1.6284,136300000.0
2006-03-15 13:20:00,1.6285,1.6286,1.6283,1.6285,136300000.0
2006-03-15 13:21:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2006-03-15 13:22:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2006-03-15 13:24:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2006-03-15 13:25:00,1.6287,1.6288,1.6286,1.6287,136300000.0
2006-03-15 13:26:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2006-03-15 13:27:00,1.6286,1.6288,1.6285,1.6288,136300000.0
2006-03-15 13:28:00,1.6287,1.6288,1.6286,1.6286,136300000.0
2006-03-15 13:29:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2006-03-15 13:30:00,1.6286,1.6287,1.6285,1.6287,136300000.0
2006-03-15 13:31:00,1.6288,1.6288,1.6286,1.6286,136300000.0
2006-03-15 13:32:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2006-03-15 13:33:00,1.6289,1.6291,1.6283,1.6284,136300000.0
2006-03-15 13:34:00,1.6285,1.6285,1.6282,1.6283,136300000.0
2006-03-15 13:35:00,1.6284,1.6284,1.6281,1.6284,136300000.0
2006-03-15 13:36:00,1.6285,1.6287,1.6281,1.6286,136300000.0
2006-03-15 13:37:00,1.6287,1.6288,1.6285,1.6287,136300000.0
2006-03-15 13:38:00,1.6286,1.6288,1.6286,1.6286,136300000.0
2006-03-15 13:39:00,1.6287,1.6288,1.6286,1.6287,136300000.0
2006-03-15 13:40:00,1.6286,1.6287,1.6285,1.6286,136300000.0
2006-03-15 13:41:00,1.6287,1.629,1.6286,1.6287,136300000.0
2006-03-15 13:42:00,1.6288,1.6289,1.6286,1.6288,136300000.0
2006-03-15 13:43:00,1.6287,1.6288,1.6285,1.6286,136300000.0
2006-03-15 13:44:00,1.6287,1.6288,1.6282,1.6284,136300000.0
2006-03-15 13:45:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2006-03-15 13:46:00,1.6284,1.6286,1.6284,1.6284,136300000.0
2006-03-15 13:47:00,1.6283,1.6285,1.6283,1.6283,136300000.0
2006-03-15 13:48:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2006-03-15 13:49:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2006-03-15 13:50:00,1.628,1.6283,1.628,1.6283,136300000.0
2006-03-15 13:51:00,1.6281,1.6284,1.6281,1.6283,136300000.0
2006-03-15 13:52:00,1.6282,1.6284,1.6282,1.6283,136300000.0
2006-03-15 13:53:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2006-03-15 13:54:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2006-03-15 13:55:00,1.6281,1.6284,1.6281,1.6284,136300000.0
2006-03-15 13:56:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2006-03-15 13:57:00,1.628,1.6282,1.628,1.6282,136300000.0
2006-03-15 13:58:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2006-03-15 13:59:00,1.6284,1.6288,1.6284,1.6286,136300000.0
2006-03-15 14:00:00,1.6285,1.6285,1.6282,1.6282,136300000.0
2006-03-15 14:01:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2006-03-15 14:02:00,1.6283,1.6284,1.628,1.6281,136300000.0
2006-03-15 14:03:00,1.628,1.6282,1.628,1.6282,136300000.0
2006-03-15 14:04:00,1.628,1.6282,1.6279,1.6281,136300000.0
2006-03-15 14:05:00,1.628,1.6281,1.6277,1.6278,136300000.0
2006-03-15 14:06:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2006-03-15 14:07:00,1.6275,1.6278,1.6275,1.6275,136300000.0
2006-03-15 14:08:00,1.6276,1.6277,1.6275,1.6277,136300000.0
2006-03-15 14:09:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2006-03-15 14:10:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2006-03-15 14:11:00,1.6276,1.6276,1.6273,1.6275,136300000.0
2006-03-15 14:12:00,1.6276,1.6276,1.6274,1.6276,136300000.0
2006-03-15 14:13:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2006-03-15 14:14:00,1.6273,1.6274,1.6271,1.6271,136300000.0
2006-03-15 14:15:00,1.6272,1.6274,1.627,1.6274,136300000.0
2006-03-15 14:16:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2006-03-15 14:17:00,1.6273,1.6273,1.627,1.6273,136300000.0
2006-03-15 14:18:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2006-03-15 14:19:00,1.6272,1.6278,1.6271,1.6274,136300000.0
2006-03-15 14:20:00,1.6267,1.6267,1.626,1.6264,136300000.0
2006-03-15 14:21:00,1.6265,1.6267,1.6263,1.6264,136300000.0
2006-03-15 14:22:00,1.6263,1.6265,1.6263,1.6264,136300000.0
2006-03-15 14:23:00,1.6266,1.6266,1.6261,1.6264,136300000.0
2006-03-15 14:24:00,1.6263,1.6268,1.6262,1.6267,136300000.0
2006-03-15 14:25:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2006-03-15 14:26:00,1.6269,1.627,1.6268,1.6269,136300000.0
2006-03-15 14:27:00,1.627,1.6273,1.6268,1.627,136300000.0
2006-03-15 14:28:00,1.6271,1.6273,1.6265,1.6271,136300000.0
2006-03-15 14:29:00,1.6272,1.6272,1.6268,1.627,136300000.0
2006-03-15 14:30:00,1.6269,1.627,1.626,1.6268,136300000.0
2006-03-15 14:31:00,1.6269,1.6274,1.6267,1.627,136300000.0
2006-03-15 14:32:00,1.6271,1.6276,1.6269,1.6274,136300000.0
2006-03-15 14:33:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2006-03-15 14:34:00,1.6275,1.6275,1.6271,1.6272,136300000.0
2006-03-15 14:35:00,1.6273,1.6275,1.6272,1.6273,136300000.0
2006-03-15 14:36:00,1.6272,1.6274,1.6269,1.627,136300000.0
2006-03-15 14:37:00,1.6269,1.6273,1.6266,1.6269,136300000.0
2006-03-15 14:38:00,1.6268,1.6272,1.6267,1.6272,136300000.0
2006-03-15 14:39:00,1.6271,1.6272,1.6269,1.627,136300000.0
2006-03-15 14:40:00,1.6269,1.6273,1.6267,1.6272,136300000.0
2006-03-15 14:41:00,1.6273,1.6273,1.6269,1.6269,136300000.0
2006-03-15 14:42:00,1.6268,1.6269,1.6266,1.6266,136300000.0
2006-03-15 14:43:00,1.6265,1.6266,1.6265,1.6265,136300000.0
2006-03-15 14:44:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2006-03-15 14:45:00,1.6267,1.6269,1.6265,1.6268,136300000.0
2006-03-15 14:46:00,1.6269,1.6271,1.6267,1.627,136300000.0
2006-03-15 14:47:00,1.6271,1.6273,1.6268,1.6272,136300000.0
2006-03-15 14:48:00,1.6271,1.6273,1.627,1.6272,136300000.0
2006-03-15 14:49:00,1.6271,1.6271,1.6262,1.6265,136300000.0
2006-03-15 14:50:00,1.6264,1.6266,1.6262,1.6265,136300000.0
2006-03-15 14:51:00,1.6266,1.6266,1.6262,1.6265,136300000.0
2006-03-15 14:52:00,1.6263,1.6265,1.6262,1.6264,136300000.0
2006-03-15 14:53:00,1.6265,1.6265,1.6262,1.6264,136300000.0
2006-03-15 14:54:00,1.6263,1.6265,1.6262,1.6263,136300000.0
2006-03-15 14:55:00,1.6264,1.6264,1.6262,1.6264,136300000.0
2006-03-15 14:56:00,1.6262,1.6265,1.6261,1.6263,136300000.0
2006-03-15 14:57:00,1.6265,1.6265,1.6257,1.6258,136300000.0
2006-03-15 14:58:00,1.6259,1.6264,1.6258,1.6264,136300000.0
2006-03-15 14:59:00,1.6265,1.6265,1.6259,1.6264,136300000.0
2006-03-15 15:00:00,1.6265,1.6267,1.6259,1.6263,136300000.0
2006-03-15 15:01:00,1.6262,1.627,1.6262,1.6267,136300000.0
2006-03-15 15:02:00,1.6266,1.627,1.6264,1.627,136300000.0
2006-03-15 15:03:00,1.6271,1.6273,1.6268,1.6269,136300000.0
2006-03-15 15:04:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2006-03-15 15:05:00,1.6274,1.6278,1.6271,1.6273,136300000.0
2006-03-15 15:06:00,1.6272,1.6277,1.6272,1.6277,136300000.0
2006-03-15 15:07:00,1.6276,1.6278,1.6273,1.6274,136300000.0
2006-03-15 15:08:00,1.6275,1.6281,1.6274,1.628,136300000.0
2006-03-15 15:09:00,1.6281,1.6284,1.6277,1.628,136300000.0
2006-03-15 15:10:00,1.6279,1.6287,1.6279,1.6283,136300000.0
2006-03-15 15:11:00,1.6282,1.6285,1.6281,1.6281,136300000.0
2006-03-15 15:12:00,1.6283,1.629,1.628,1.6282,136300000.0
2006-03-15 15:13:00,1.6281,1.6282,1.6275,1.6281,136300000.0
2006-03-15 15:14:00,1.6282,1.6282,1.6274,1.6276,136300000.0
2006-03-15 15:15:00,1.6275,1.628,1.6274,1.6276,136300000.0
2006-03-15 15:16:00,1.6277,1.6282,1.6273,1.6277,136300000.0
2006-03-15 15:17:00,1.6278,1.6285,1.6277,1.628,136300000.0
2006-03-15 15:18:00,1.6278,1.6283,1.6276,1.6277,136300000.0
2006-03-15 15:19:00,1.6278,1.6282,1.6272,1.6275,136300000.0
2006-03-15 15:20:00,1.6277,1.6278,1.6273,1.6278,136300000.0
2006-03-15 15:21:00,1.6276,1.6284,1.6276,1.628,136300000.0
2006-03-15 15:22:00,1.6281,1.6287,1.6274,1.6275,136300000.0
2006-03-15 15:23:00,1.6273,1.6279,1.6269,1.6271,136300000.0
2006-03-15 15:24:00,1.6272,1.6276,1.6269,1.6275,136300000.0
2006-03-15 15:25:00,1.6274,1.6278,1.6273,1.6274,136300000.0
2006-03-15 15:26:00,1.6275,1.628,1.6274,1.6274,136300000.0
2006-03-15 15:27:00,1.6273,1.6275,1.627,1.6273,136300000.0
2006-03-15 15:28:00,1.6271,1.6274,1.6269,1.6272,136300000.0
2006-03-15 15:29:00,1.6274,1.6275,1.627,1.6275,136300000.0
2006-03-15 15:30:00,1.6277,1.6277,1.6272,1.6274,136300000.0
2006-03-15 15:31:00,1.6275,1.6277,1.6267,1.6267,136300000.0
2006-03-15 15:32:00,1.6268,1.6276,1.6268,1.6273,136300000.0
2006-03-15 15:33:00,1.6274,1.6275,1.6272,1.6272,136300000.0
2006-03-15 15:34:00,1.6274,1.6274,1.6269,1.6271,136300000.0
2006-03-15 15:35:00,1.6272,1.6273,1.6267,1.627,136300000.0
2006-03-15 15:36:00,1.6269,1.6272,1.6266,1.627,136300000.0
2006-03-15 15:37:00,1.6271,1.6272,1.6264,1.6266,136300000.0
2006-03-15 15:38:00,1.6267,1.6269,1.6265,1.6267,136300000.0
2006-03-15 15:39:00,1.6269,1.6271,1.6266,1.6269,136300000.0
2006-03-15 15:40:00,1.627,1.6275,1.6269,1.6272,136300000.0
2006-03-15 15:41:00,1.627,1.627,1.6261,1.6265,136300000.0
2006-03-15 15:42:00,1.6264,1.6274,1.626,1.626,136300000.0
2006-03-15 15:43:00,1.6259,1.6265,1.6256,1.6263,136300000.0
2006-03-15 15:44:00,1.6262,1.6263,1.6257,1.6258,136300000.0
2006-03-15 15:45:00,1.6257,1.6262,1.6257,1.6259,136300000.0
2006-03-15 15:46:00,1.6258,1.6263,1.6255,1.6256,136300000.0
2006-03-15 15:47:00,1.6253,1.6261,1.6253,1.6256,136300000.0
2006-03-15 15:48:00,1.6255,1.6262,1.6255,1.626,136300000.0
2006-03-15 15:49:00,1.6261,1.6263,1.6254,1.6255,136300000.0
2006-03-15 15:50:00,1.6256,1.6257,1.6247,1.6255,136300000.0
2006-03-15 15:51:00,1.6256,1.6256,1.6252,1.6256,136300000.0
2006-03-15 15:52:00,1.6254,1.6258,1.625,1.6258,136300000.0
2006-03-15 15:53:00,1.6257,1.6261,1.6254,1.6256,136300000.0
2006-03-15 15:54:00,1.6255,1.6257,1.6252,1.6257,136300000.0
2006-03-15 15:55:00,1.6259,1.6259,1.6253,1.6256,136300000.0
2006-03-15 15:56:00,1.6258,1.6263,1.6255,1.6262,136300000.0
2006-03-15 15:57:00,1.6265,1.6266,1.6259,1.6262,136300000.0
2006-03-15 15:58:00,1.6263,1.6269,1.6261,1.6267,136300000.0
2006-03-15 15:59:00,1.6268,1.6273,1.6263,1.6272,136300000.0
2006-03-15 16:00:00,1.6269,1.6275,1.6269,1.6274,136300000.0
2006-03-15 16:01:00,1.6275,1.6276,1.6272,1.6274,136300000.0
2006-03-15 16:02:00,1.6276,1.6279,1.6271,1.6275,136300000.0
2006-03-15 16:03:00,1.6274,1.6277,1.6266,1.6274,136300000.0
2006-03-15 16:04:00,1.6275,1.6281,1.6273,1.6279,136300000.0
2006-03-15 16:05:00,1.628,1.6284,1.6275,1.6277,136300000.0
2006-03-15 16:06:00,1.6276,1.6277,1.6273,1.6273,136300000.0
2006-03-15 16:07:00,1.6272,1.6275,1.627,1.6272,136300000.0
2006-03-15 16:08:00,1.6273,1.6276,1.6271,1.6273,136300000.0
2006-03-15 16:09:00,1.6272,1.6276,1.6271,1.6273,136300000.0
2006-03-15 16:10:00,1.6275,1.628,1.6274,1.6277,136300000.0
2006-03-15 16:11:00,1.6278,1.6278,1.6269,1.6274,136300000.0
2006-03-15 16:12:00,1.6275,1.6278,1.627,1.6278,136300000.0
2006-03-15 16:13:00,1.6277,1.6282,1.6275,1.6281,136300000.0
2006-03-15 16:14:00,1.628,1.6286,1.6278,1.6283,136300000.0
2006-03-15 16:15:00,1.6282,1.6283,1.6279,1.6279,136300000.0
2006-03-15 16:16:00,1.628,1.6281,1.6275,1.6279,136300000.0
2006-03-15 16:17:00,1.628,1.6283,1.6278,1.6278,136300000.0
2006-03-15 16:18:00,1.6279,1.6285,1.6279,1.6279,136300000.0
2006-03-15 16:19:00,1.628,1.6282,1.6279,1.6282,136300000.0
2006-03-15 16:20:00,1.628,1.6284,1.628,1.628,136300000.0
2006-03-15 16:21:00,1.6279,1.628,1.6277,1.6279,136300000.0
2006-03-15 16:22:00,1.628,1.6285,1.6279,1.6283,136300000.0
2006-03-15 16:23:00,1.6284,1.6287,1.6282,1.6283,136300000.0
2006-03-15 16:24:00,1.6282,1.6282,1.6275,1.6279,136300000.0
2006-03-15 16:25:00,1.6278,1.6279,1.6274,1.6278,136300000.0
2006-03-15 16:26:00,1.6279,1.6279,1.6272,1.6272,136300000.0
2006-03-15 16:27:00,1.6273,1.628,1.6273,1.628,136300000.0
2006-03-15 16:28:00,1.6282,1.6282,1.6277,1.6279,136300000.0
2006-03-15 16:29:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2006-03-15 16:30:00,1.6276,1.6278,1.6275,1.6278,136300000.0
2006-03-15 16:31:00,1.6277,1.6278,1.6276,1.6278,136300000.0
2006-03-15 16:32:00,1.6279,1.628,1.6277,1.6277,136300000.0
2006-03-15 16:33:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2006-03-15 16:34:00,1.6278,1.628,1.6277,1.6279,136300000.0
2006-03-15 16:35:00,1.6278,1.628,1.6277,1.6278,136300000.0
2006-03-15 16:36:00,1.6277,1.6278,1.6274,1.6274,136300000.0
2006-03-15 16:37:00,1.6273,1.6277,1.6272,1.6274,136300000.0
2006-03-15 16:38:00,1.6275,1.628,1.6273,1.6273,136300000.0
2006-03-15 16:39:00,1.6274,1.6274,1.627,1.6274,136300000.0
2006-03-15 16:40:00,1.6275,1.628,1.6272,1.6272,136300000.0
2006-03-15 16:41:00,1.6274,1.6282,1.6274,1.6277,136300000.0
2006-03-15 16:42:00,1.6276,1.628,1.6274,1.6279,136300000.0
2006-03-15 16:43:00,1.6277,1.6279,1.6274,1.6277,136300000.0
2006-03-15 16:44:00,1.6276,1.6279,1.6273,1.6278,136300000.0
2006-03-15 16:45:00,1.6277,1.6283,1.6276,1.6282,136300000.0
2006-03-15 16:46:00,1.6284,1.6291,1.6283,1.6288,136300000.0
2006-03-15 16:47:00,1.6289,1.6295,1.6285,1.6292,136300000.0
2006-03-15 16:48:00,1.6289,1.6293,1.6285,1.6293,136300000.0
2006-03-15 16:49:00,1.629,1.6296,1.6288,1.6294,136300000.0
2006-03-15 16:50:00,1.6295,1.6295,1.6288,1.6292,136300000.0
2006-03-15 16:51:00,1.629,1.6292,1.6286,1.6288,136300000.0
2006-03-15 16:52:00,1.6287,1.6291,1.6287,1.6287,136300000.0
2006-03-15 16:53:00,1.6286,1.6291,1.6286,1.629,136300000.0
2006-03-15 16:54:00,1.6288,1.6292,1.6287,1.6291,136300000.0
2006-03-15 16:55:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2006-03-15 16:56:00,1.6295,1.6306,1.6294,1.6304,136300000.0
2006-03-15 16:57:00,1.6305,1.6305,1.6302,1.6302,136300000.0
2006-03-15 16:58:00,1.6303,1.6303,1.6297,1.6299,136300000.0
2006-03-15 16:59:00,1.63,1.63,1.6293,1.6293,136300000.0
2006-03-15 17:00:00,1.6295,1.63,1.6293,1.6295,136300000.0
2006-03-15 17:01:00,1.6294,1.6297,1.6294,1.6297,136300000.0
2006-03-15 17:02:00,1.6298,1.6298,1.6293,1.6294,136300000.0
2006-03-15 17:03:00,1.6293,1.6295,1.6291,1.6295,136300000.0
2006-03-15 17:04:00,1.6293,1.6295,1.629,1.629,136300000.0
2006-03-15 17:05:00,1.6289,1.6293,1.6289,1.6291,136300000.0
2006-03-15 17:06:00,1.6292,1.6293,1.6292,1.6293,136300000.0
2006-03-15 17:07:00,1.6291,1.63,1.6291,1.6298,136300000.0
2006-03-15 17:08:00,1.6299,1.6304,1.6297,1.6299,136300000.0
2006-03-15 17:09:00,1.63,1.63,1.6295,1.6296,136300000.0
2006-03-15 17:10:00,1.6295,1.6296,1.6291,1.6292,136300000.0
2006-03-15 17:11:00,1.6294,1.6294,1.6289,1.6292,136300000.0
2006-03-15 17:12:00,1.6293,1.6299,1.6293,1.6299,136300000.0
2006-03-15 17:13:00,1.6301,1.6302,1.6295,1.6295,136300000.0
2006-03-15 17:14:00,1.6293,1.6298,1.6293,1.6296,136300000.0
2006-03-15 17:15:00,1.6295,1.6296,1.6294,1.6296,136300000.0
2006-03-15 17:16:00,1.6295,1.6296,1.6288,1.6289,136300000.0
2006-03-15 17:17:00,1.6288,1.6295,1.6288,1.6292,136300000.0
2006-03-15 17:18:00,1.6294,1.6294,1.6291,1.6291,136300000.0
2006-03-15 17:19:00,1.6292,1.6296,1.6291,1.6294,136300000.0
2006-03-15 17:20:00,1.6293,1.6294,1.629,1.6292,136300000.0
2006-03-15 17:21:00,1.6294,1.6299,1.6294,1.6297,136300000.0
2006-03-15 17:22:00,1.6298,1.6299,1.6295,1.6298,136300000.0
2006-03-15 17:23:00,1.6297,1.6299,1.6295,1.6297,136300000.0
2006-03-15 17:24:00,1.6299,1.6302,1.6297,1.63,136300000.0
2006-03-15 17:25:00,1.6301,1.6302,1.6297,1.63,136300000.0
2006-03-15 17:26:00,1.6298,1.6299,1.6297,1.6298,136300000.0
2006-03-15 17:27:00,1.6297,1.6301,1.6297,1.6301,136300000.0
2006-03-15 17:28:00,1.6302,1.6304,1.63,1.63,136300000.0
2006-03-15 17:29:00,1.6303,1.6303,1.6295,1.6301,136300000.0
2006-03-15 17:30:00,1.6302,1.631,1.6301,1.6309,136300000.0
2006-03-15 17:31:00,1.6308,1.6315,1.6308,1.6315,136300000.0
2006-03-15 17:32:00,1.6314,1.6314,1.631,1.631,136300000.0
2006-03-15 17:33:00,1.6309,1.631,1.6305,1.6307,136300000.0
2006-03-15 17:34:00,1.6304,1.6306,1.6297,1.6298,136300000.0
2006-03-15 17:35:00,1.6299,1.63,1.6298,1.6299,136300000.0
2006-03-15 17:36:00,1.6297,1.63,1.6297,1.6298,136300000.0
2006-03-15 17:37:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2006-03-15 17:38:00,1.6296,1.6301,1.6294,1.6299,136300000.0
2006-03-15 17:39:00,1.63,1.6306,1.6298,1.6306,136300000.0
2006-03-15 17:40:00,1.6304,1.6307,1.6304,1.6307,136300000.0
2006-03-15 17:41:00,1.6306,1.6311,1.6306,1.631,136300000.0
2006-03-15 17:42:00,1.6312,1.6315,1.631,1.6312,136300000.0
2006-03-15 17:43:00,1.6311,1.6315,1.6311,1.6314,136300000.0
2006-03-15 17:44:00,1.6316,1.6321,1.6315,1.6318,136300000.0
2006-03-15 17:45:00,1.6321,1.6321,1.6316,1.6319,136300000.0
2006-03-15 17:46:00,1.6318,1.6323,1.6318,1.6321,136300000.0
2006-03-15 17:47:00,1.6322,1.6322,1.6316,1.6318,136300000.0
2006-03-15 17:48:00,1.6319,1.632,1.6316,1.6317,136300000.0
2006-03-15 17:49:00,1.6319,1.6319,1.6315,1.6318,136300000.0
2006-03-15 17:50:00,1.632,1.6321,1.6313,1.6314,136300000.0
2006-03-15 17:51:00,1.6313,1.6315,1.6311,1.6314,136300000.0
2006-03-15 17:52:00,1.6315,1.6316,1.6315,1.6316,136300000.0
2006-03-15 17:53:00,1.6315,1.6317,1.6314,1.6316,136300000.0
2006-03-15 17:54:00,1.6317,1.632,1.6314,1.6315,136300000.0
2006-03-15 17:55:00,1.6316,1.6317,1.6312,1.6315,136300000.0
2006-03-15 17:56:00,1.6316,1.6316,1.6313,1.6314,136300000.0
2006-03-15 17:57:00,1.6315,1.6319,1.6315,1.6317,136300000.0
2006-03-15 17:58:00,1.6316,1.6316,1.6314,1.6316,136300000.0
2006-03-15 17:59:00,1.6317,1.6318,1.6316,1.6316,136300000.0
2006-03-15 18:00:00,1.6315,1.632,1.6315,1.632,136300000.0
2006-03-15 18:01:00,1.6321,1.6321,1.6316,1.6318,136300000.0
2006-03-15 18:02:00,1.6319,1.632,1.6315,1.6319,136300000.0
2006-03-15 18:03:00,1.6321,1.6321,1.6318,1.6319,136300000.0
2006-03-15 18:04:00,1.632,1.6325,1.632,1.6325,136300000.0
2006-03-15 18:05:00,1.6323,1.6329,1.6323,1.6325,136300000.0
2006-03-15 18:06:00,1.6322,1.6326,1.6322,1.6324,136300000.0
2006-03-15 18:07:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2006-03-15 18:08:00,1.6322,1.6324,1.6321,1.6324,136300000.0
2006-03-15 18:09:00,1.6322,1.6323,1.632,1.6322,136300000.0
2006-03-15 18:10:00,1.632,1.6321,1.6318,1.632,136300000.0
2006-03-15 18:11:00,1.6319,1.632,1.6316,1.6317,136300000.0
2006-03-15 18:12:00,1.6316,1.6317,1.6315,1.6315,136300000.0
2006-03-15 18:13:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2006-03-15 18:14:00,1.6318,1.6321,1.6317,1.6318,136300000.0
2006-03-15 18:15:00,1.6317,1.6321,1.6314,1.6318,136300000.0
2006-03-15 18:16:00,1.6315,1.6321,1.6315,1.632,136300000.0
2006-03-15 18:17:00,1.6319,1.6323,1.6319,1.632,136300000.0
2006-03-15 18:18:00,1.6317,1.6323,1.6317,1.6321,136300000.0
2006-03-15 18:19:00,1.632,1.6323,1.6319,1.632,136300000.0
2006-03-15 18:20:00,1.6321,1.6324,1.6321,1.6324,136300000.0
2006-03-15 18:21:00,1.6325,1.6325,1.632,1.632,136300000.0
2006-03-15 18:22:00,1.6319,1.632,1.6319,1.632,136300000.0
2006-03-15 18:23:00,1.6321,1.6324,1.6321,1.6321,136300000.0
2006-03-15 18:24:00,1.6323,1.6324,1.6321,1.6324,136300000.0
2006-03-15 18:25:00,1.6323,1.6323,1.6319,1.6319,136300000.0
2006-03-15 18:26:00,1.632,1.632,1.6318,1.6318,136300000.0
2006-03-15 18:27:00,1.6317,1.6317,1.6313,1.6314,136300000.0
2006-03-15 18:28:00,1.6315,1.6315,1.6313,1.6315,136300000.0
2006-03-15 18:30:00,1.6314,1.6314,1.6313,1.6314,136300000.0
2006-03-15 18:32:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2006-03-15 18:33:00,1.6312,1.6313,1.6312,1.6313,136300000.0
2006-03-15 18:34:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2006-03-15 18:35:00,1.6316,1.6316,1.6314,1.6316,136300000.0
2006-03-15 18:36:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2006-03-15 18:37:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2006-03-15 18:38:00,1.6313,1.6313,1.6311,1.6313,136300000.0
2006-03-15 18:39:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2006-03-15 18:40:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2006-03-15 18:41:00,1.6313,1.6315,1.6312,1.6313,136300000.0
2006-03-15 18:42:00,1.6314,1.6315,1.6312,1.6314,136300000.0
2006-03-15 18:43:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2006-03-15 18:44:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2006-03-15 18:45:00,1.6315,1.632,1.6314,1.6319,136300000.0
2006-03-15 18:46:00,1.632,1.6322,1.6319,1.6319,136300000.0
2006-03-15 18:47:00,1.632,1.632,1.6318,1.6319,136300000.0
2006-03-15 18:48:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2006-03-15 18:49:00,1.6317,1.6323,1.6316,1.6323,136300000.0
2006-03-15 18:50:00,1.6322,1.6322,1.632,1.632,136300000.0
2006-03-15 18:51:00,1.6321,1.6324,1.6321,1.6323,136300000.0
2006-03-15 18:52:00,1.6321,1.6323,1.632,1.6321,136300000.0
2006-03-15 18:53:00,1.6322,1.6324,1.6321,1.6322,136300000.0
2006-03-15 18:54:00,1.6321,1.6321,1.632,1.6321,136300000.0
2006-03-15 18:55:00,1.632,1.6322,1.632,1.6322,136300000.0
2006-03-15 18:56:00,1.6321,1.6323,1.6318,1.6322,136300000.0
2006-03-15 18:57:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-03-15 18:58:00,1.6322,1.6323,1.6322,1.6323,136300000.0
2006-03-15 18:59:00,1.6322,1.6323,1.6322,1.6323,136300000.0
2006-03-15 19:00:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2006-03-15 19:01:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-03-15 19:02:00,1.6322,1.6323,1.6322,1.6322,136300000.0
2006-03-15 19:03:00,1.6321,1.6323,1.632,1.632,136300000.0
2006-03-15 19:04:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2006-03-15 19:05:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2006-03-15 19:06:00,1.6315,1.6317,1.6315,1.6317,136300000.0
2006-03-15 19:07:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2006-03-15 19:08:00,1.6318,1.6319,1.6317,1.6319,136300000.0
2006-03-15 19:09:00,1.632,1.6321,1.6319,1.6321,136300000.0
2006-03-15 19:10:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-03-15 19:11:00,1.632,1.632,1.632,1.632,136300000.0
2006-03-15 19:13:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2006-03-15 19:14:00,1.632,1.6321,1.6319,1.6319,136300000.0
2006-03-15 19:15:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-03-15 19:16:00,1.6322,1.6323,1.6322,1.6323,136300000.0
2006-03-15 19:18:00,1.6321,1.6323,1.6321,1.6322,136300000.0
2006-03-15 19:19:00,1.6321,1.6322,1.6317,1.6317,136300000.0
2006-03-15 19:20:00,1.6318,1.6322,1.6318,1.632,136300000.0
2006-03-15 19:21:00,1.6319,1.6323,1.6319,1.6322,136300000.0
2006-03-15 19:22:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2006-03-15 19:23:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-03-15 19:24:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2006-03-15 19:25:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-03-15 19:26:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2006-03-15 19:27:00,1.6323,1.6323,1.6321,1.6323,136300000.0
2006-03-15 19:28:00,1.6322,1.6324,1.6321,1.6321,136300000.0
2006-03-15 19:29:00,1.6322,1.6323,1.6321,1.6321,136300000.0
2006-03-15 19:30:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-03-15 19:31:00,1.6322,1.6323,1.632,1.6323,136300000.0
2006-03-15 19:32:00,1.6324,1.6326,1.6323,1.6325,136300000.0
2006-03-15 19:33:00,1.6324,1.6325,1.6323,1.6323,136300000.0
2006-03-15 19:34:00,1.6322,1.6328,1.6321,1.6325,136300000.0
2006-03-15 19:35:00,1.6327,1.6328,1.6325,1.6325,136300000.0
2006-03-15 19:36:00,1.6323,1.6329,1.6323,1.6329,136300000.0
2006-03-15 19:37:00,1.6328,1.633,1.6328,1.6329,136300000.0
2006-03-15 19:38:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2006-03-15 19:39:00,1.6328,1.6332,1.6328,1.6331,136300000.0
2006-03-15 19:40:00,1.633,1.633,1.6329,1.633,136300000.0
2006-03-15 19:41:00,1.6329,1.633,1.6327,1.6328,136300000.0
2006-03-15 19:42:00,1.6327,1.6327,1.6325,1.6325,136300000.0
2006-03-15 19:43:00,1.6326,1.6326,1.6324,1.6324,136300000.0
2006-03-15 19:44:00,1.6325,1.6326,1.6323,1.6326,136300000.0
2006-03-15 19:45:00,1.6327,1.6327,1.6326,1.6326,136300000.0
2006-03-15 19:46:00,1.6327,1.6329,1.6322,1.6322,136300000.0
2006-03-15 19:47:00,1.6321,1.6324,1.6321,1.6322,136300000.0
2006-03-15 19:48:00,1.6323,1.6324,1.6321,1.6324,136300000.0
2006-03-15 19:49:00,1.6323,1.6323,1.632,1.632,136300000.0
2006-03-15 19:50:00,1.6321,1.6323,1.6319,1.6323,136300000.0
2006-03-15 19:52:00,1.6321,1.6322,1.632,1.6321,136300000.0
2006-03-15 19:53:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-03-15 19:56:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2006-03-15 19:57:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2006-03-15 19:58:00,1.6319,1.6322,1.6318,1.6318,136300000.0
2006-03-15 19:59:00,1.6319,1.632,1.6318,1.632,136300000.0
2006-03-15 20:00:00,1.6319,1.6321,1.6318,1.6318,136300000.0
2006-03-15 20:01:00,1.632,1.6321,1.6319,1.6319,136300000.0
2006-03-15 20:02:00,1.632,1.6324,1.632,1.632,136300000.0
2006-03-15 20:03:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2006-03-15 20:04:00,1.632,1.6321,1.632,1.6321,136300000.0
2006-03-15 20:05:00,1.632,1.6322,1.632,1.6321,136300000.0
2006-03-15 20:06:00,1.6322,1.6326,1.6322,1.6324,136300000.0
2006-03-15 20:07:00,1.6323,1.6324,1.6323,1.6323,136300000.0
2006-03-15 20:08:00,1.6324,1.6331,1.6324,1.633,136300000.0
2006-03-15 20:09:00,1.6331,1.6334,1.6329,1.6329,136300000.0
2006-03-15 20:10:00,1.633,1.633,1.6328,1.6329,136300000.0
2006-03-15 20:11:00,1.6328,1.6328,1.6323,1.6324,136300000.0
2006-03-15 20:12:00,1.6325,1.633,1.6325,1.6329,136300000.0
2006-03-15 20:13:00,1.6328,1.6329,1.6324,1.6329,136300000.0
2006-03-15 20:14:00,1.6328,1.6328,1.6324,1.6326,136300000.0
2006-03-15 20:15:00,1.6325,1.6326,1.6324,1.6325,136300000.0
2006-03-15 20:16:00,1.6326,1.6327,1.6325,1.6325,136300000.0
2006-03-15 20:17:00,1.6326,1.6326,1.6325,1.6326,136300000.0
2006-03-15 20:18:00,1.6325,1.6327,1.6325,1.6326,136300000.0
2006-03-15 20:19:00,1.6325,1.6326,1.6325,1.6326,136300000.0
2006-03-15 20:20:00,1.6328,1.633,1.6327,1.6327,136300000.0
2006-03-15 20:21:00,1.6326,1.633,1.6326,1.6328,136300000.0
2006-03-15 20:22:00,1.6329,1.6332,1.6328,1.6331,136300000.0
2006-03-15 20:23:00,1.6332,1.6333,1.6331,1.6331,136300000.0
2006-03-15 20:24:00,1.633,1.6334,1.6329,1.6332,136300000.0
2006-03-15 20:25:00,1.6331,1.6334,1.6331,1.6331,136300000.0
2006-03-15 20:26:00,1.633,1.6332,1.633,1.6332,136300000.0
2006-03-15 20:27:00,1.6331,1.6331,1.633,1.633,136300000.0
2006-03-15 20:28:00,1.6329,1.633,1.6329,1.633,136300000.0
2006-03-15 20:29:00,1.6331,1.6334,1.6331,1.6333,136300000.0
2006-03-15 20:30:00,1.6332,1.6333,1.6328,1.6332,136300000.0
2006-03-15 20:31:00,1.6333,1.6335,1.6329,1.6332,136300000.0
2006-03-15 20:32:00,1.6334,1.6334,1.6328,1.6329,136300000.0
2006-03-15 20:33:00,1.6328,1.633,1.6328,1.633,136300000.0
2006-03-15 20:34:00,1.6331,1.6332,1.6327,1.633,136300000.0
2006-03-15 20:35:00,1.6331,1.6331,1.6326,1.6326,136300000.0
2006-03-15 20:36:00,1.6328,1.6333,1.6327,1.633,136300000.0
2006-03-15 20:37:00,1.6329,1.6334,1.6329,1.6334,136300000.0
2006-03-15 20:38:00,1.6333,1.6334,1.6332,1.6332,136300000.0
2006-03-15 20:39:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2006-03-15 20:40:00,1.6334,1.6336,1.6332,1.6336,136300000.0
2006-03-15 20:41:00,1.6338,1.6338,1.6335,1.6337,136300000.0
2006-03-15 20:42:00,1.6338,1.634,1.6333,1.6336,136300000.0
2006-03-15 20:43:00,1.6337,1.6339,1.6333,1.6335,136300000.0
2006-03-15 20:44:00,1.6336,1.6339,1.6335,1.6335,136300000.0
2006-03-15 20:45:00,1.6336,1.6338,1.6335,1.6336,136300000.0
2006-03-15 20:46:00,1.6335,1.6336,1.6334,1.6335,136300000.0
2006-03-15 20:47:00,1.6337,1.6339,1.6337,1.6337,136300000.0
2006-03-15 20:48:00,1.6336,1.6339,1.6335,1.6335,136300000.0
2006-03-15 20:49:00,1.6334,1.6337,1.6333,1.6335,136300000.0
2006-03-15 20:50:00,1.6334,1.6337,1.6334,1.6335,136300000.0
2006-03-15 20:51:00,1.6336,1.6337,1.6334,1.6335,136300000.0
2006-03-15 20:52:00,1.6334,1.6336,1.6333,1.6335,136300000.0
2006-03-15 20:53:00,1.6338,1.6346,1.6338,1.6345,136300000.0
2006-03-15 20:54:00,1.6343,1.6345,1.634,1.6345,136300000.0
2006-03-15 20:55:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2006-03-15 20:56:00,1.6347,1.6347,1.6344,1.6345,136300000.0
2006-03-15 20:57:00,1.6343,1.6345,1.6342,1.6342,136300000.0
2006-03-15 20:58:00,1.6343,1.6344,1.6341,1.6342,136300000.0
2006-03-15 20:59:00,1.6341,1.6344,1.634,1.634,136300000.0
2006-03-15 21:00:00,1.6339,1.6342,1.6336,1.6336,136300000.0
2006-03-15 21:01:00,1.6335,1.6336,1.6334,1.6335,136300000.0
2006-03-15 21:02:00,1.6336,1.6337,1.6335,1.6336,136300000.0
2006-03-15 21:03:00,1.6335,1.6337,1.6335,1.6336,136300000.0
2006-03-15 21:04:00,1.6337,1.6337,1.6336,1.6336,136300000.0
2006-03-15 21:05:00,1.6337,1.6337,1.6336,1.6336,136300000.0
2006-03-15 21:06:00,1.6335,1.6335,1.6334,1.6335,136300000.0
2006-03-15 21:07:00,1.6334,1.6336,1.6334,1.6334,136300000.0
2006-03-15 21:08:00,1.6335,1.6336,1.6334,1.6336,136300000.0
2006-03-15 21:09:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2006-03-15 21:10:00,1.6336,1.6336,1.6335,1.6336,136300000.0
2006-03-15 21:11:00,1.6335,1.6336,1.6332,1.6335,136300000.0
2006-03-15 21:12:00,1.6334,1.6334,1.6332,1.6332,136300000.0
2006-03-15 21:13:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2006-03-15 21:14:00,1.6332,1.6332,1.6332,1.6332,136300000.0
2006-03-15 21:16:00,1.6333,1.6334,1.6329,1.6331,136300000.0
2006-03-15 21:17:00,1.6332,1.6333,1.6326,1.6326,136300000.0
2006-03-15 21:18:00,1.6327,1.6328,1.6326,1.6327,136300000.0
2006-03-15 21:19:00,1.6325,1.6325,1.632,1.632,136300000.0
2006-03-15 21:20:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2006-03-15 21:21:00,1.632,1.632,1.6317,1.6318,136300000.0
2006-03-15 21:22:00,1.6317,1.6323,1.6317,1.6323,136300000.0
2006-03-15 21:23:00,1.6322,1.633,1.6322,1.633,136300000.0
2006-03-15 21:24:00,1.6331,1.6334,1.6327,1.6327,136300000.0
2006-03-15 21:25:00,1.6326,1.6331,1.6326,1.6329,136300000.0
2006-03-15 21:26:00,1.6331,1.6333,1.633,1.6332,136300000.0
2006-03-15 21:27:00,1.6331,1.6335,1.6331,1.6334,136300000.0
2006-03-15 21:28:00,1.6333,1.6333,1.633,1.633,136300000.0
2006-03-15 21:29:00,1.6331,1.6331,1.6329,1.633,136300000.0
2006-03-15 21:30:00,1.6329,1.633,1.6322,1.6323,136300000.0
2006-03-15 21:31:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-03-15 21:32:00,1.6326,1.6327,1.6325,1.6327,136300000.0
2006-03-15 21:33:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-03-15 21:34:00,1.6327,1.6327,1.6325,1.6326,136300000.0
2006-03-15 21:35:00,1.6327,1.633,1.6324,1.6325,136300000.0
2006-03-15 21:36:00,1.6327,1.6327,1.6325,1.6327,136300000.0
2006-03-15 21:38:00,1.6328,1.6328,1.6327,1.6328,136300000.0
2006-03-15 21:39:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2006-03-15 21:40:00,1.6327,1.6328,1.6324,1.6325,136300000.0
2006-03-15 21:42:00,1.6327,1.6327,1.6326,1.6326,136300000.0
2006-03-15 21:43:00,1.6327,1.6327,1.6325,1.6325,136300000.0
2006-03-15 21:44:00,1.6326,1.6326,1.6325,1.6325,136300000.0
2006-03-15 21:45:00,1.6324,1.6327,1.6324,1.6327,136300000.0
2006-03-15 21:46:00,1.6328,1.6333,1.6327,1.6329,136300000.0
2006-03-15 21:47:00,1.6328,1.633,1.6328,1.6329,136300000.0
2006-03-15 21:48:00,1.633,1.633,1.6329,1.633,136300000.0
2006-03-15 21:49:00,1.6329,1.633,1.6329,1.633,136300000.0
2006-03-15 21:50:00,1.6332,1.6333,1.6329,1.6332,136300000.0
2006-03-15 21:51:00,1.6331,1.6331,1.6329,1.6329,136300000.0
2006-03-15 21:52:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-03-15 21:53:00,1.6329,1.633,1.6328,1.6328,136300000.0
2006-03-15 21:54:00,1.6329,1.6332,1.6329,1.6332,136300000.0
2006-03-15 21:55:00,1.633,1.6334,1.633,1.6331,136300000.0
2006-03-15 21:56:00,1.6332,1.6336,1.633,1.6331,136300000.0
2006-03-15 21:57:00,1.633,1.6331,1.6328,1.6329,136300000.0
2006-03-15 21:58:00,1.6331,1.6332,1.6329,1.6331,136300000.0
2006-03-15 21:59:00,1.6332,1.6332,1.6331,1.6332,136300000.0
2006-03-15 22:00:00,1.6331,1.6332,1.633,1.633,136300000.0
2006-03-15 22:01:00,1.6329,1.6332,1.6329,1.6329,136300000.0
2006-03-15 22:02:00,1.6328,1.6333,1.6328,1.6331,136300000.0
2006-03-15 22:03:00,1.6332,1.6333,1.633,1.633,136300000.0
2006-03-15 22:04:00,1.6331,1.6332,1.633,1.633,136300000.0
2006-03-15 22:05:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2006-03-15 22:06:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2006-03-15 22:07:00,1.6326,1.6326,1.6326,1.6326,136300000.0
2006-03-15 22:08:00,1.6325,1.6326,1.6325,1.6326,136300000.0
2006-03-15 22:09:00,1.6324,1.6326,1.6324,1.6326,136300000.0
2006-03-15 22:10:00,1.6324,1.6326,1.6324,1.6326,136300000.0
2006-03-15 22:11:00,1.6325,1.6328,1.6325,1.6328,136300000.0
2006-03-15 22:12:00,1.6326,1.633,1.6326,1.633,136300000.0
2006-03-15 22:13:00,1.6331,1.6331,1.6328,1.6331,136300000.0
2006-03-15 22:14:00,1.633,1.633,1.6328,1.6328,136300000.0
2006-03-15 22:15:00,1.6326,1.6328,1.6323,1.6325,136300000.0
2006-03-15 22:16:00,1.6326,1.6326,1.6325,1.6326,136300000.0
2006-03-15 22:17:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2006-03-15 22:18:00,1.6326,1.6327,1.6326,1.6326,136300000.0
2006-03-15 22:19:00,1.6327,1.6328,1.6325,1.6326,136300000.0
2006-03-15 22:20:00,1.6327,1.6327,1.6323,1.6323,136300000.0
2006-03-15 22:21:00,1.6324,1.6328,1.6323,1.6328,136300000.0
2006-03-15 22:24:00,1.6327,1.6328,1.6326,1.6326,136300000.0
2006-03-15 22:26:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2006-03-15 22:27:00,1.633,1.6331,1.6329,1.6331,136300000.0
2006-03-15 22:28:00,1.6332,1.6332,1.6331,1.6331,136300000.0
2006-03-15 22:29:00,1.6332,1.6332,1.633,1.6331,136300000.0
2006-03-15 22:30:00,1.6332,1.6333,1.6332,1.6332,136300000.0
2006-03-15 22:31:00,1.6331,1.6334,1.6331,1.6334,136300000.0
2006-03-15 22:32:00,1.6333,1.6334,1.6326,1.6326,136300000.0
2006-03-15 22:33:00,1.6327,1.6329,1.6326,1.6327,136300000.0
2006-03-15 22:34:00,1.6326,1.6326,1.6322,1.6322,136300000.0
2006-03-15 22:35:00,1.6323,1.6323,1.6321,1.6321,136300000.0
2006-03-15 22:36:00,1.6322,1.6323,1.6322,1.6322,136300000.0
2006-03-15 22:37:00,1.632,1.6323,1.6319,1.6319,136300000.0
2006-03-15 22:38:00,1.6321,1.6324,1.6321,1.6322,136300000.0
2006-03-15 22:39:00,1.6321,1.6322,1.6319,1.632,136300000.0
2006-03-15 22:40:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2006-03-15 22:41:00,1.632,1.6321,1.632,1.632,136300000.0
2006-03-15 22:42:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2006-03-15 22:43:00,1.6321,1.6322,1.632,1.632,136300000.0
2006-03-15 22:46:00,1.6319,1.632,1.6319,1.632,136300000.0
2006-03-15 22:47:00,1.6319,1.6321,1.6319,1.632,136300000.0
2006-03-15 22:48:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-03-15 22:50:00,1.632,1.632,1.6319,1.632,136300000.0
2006-03-15 22:51:00,1.6318,1.632,1.6318,1.632,136300000.0
2006-03-15 22:52:00,1.6316,1.6316,1.6315,1.6316,136300000.0
2006-03-15 22:54:00,1.6315,1.6316,1.6315,1.6316,136300000.0
2006-03-15 22:55:00,1.6315,1.6318,1.6315,1.6317,136300000.0
2006-03-15 22:56:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2006-03-15 22:57:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2006-03-15 22:58:00,1.632,1.632,1.6319,1.6319,136300000.0
2006-03-15 22:59:00,1.632,1.632,1.6319,1.6319,136300000.0
2006-03-15 23:00:00,1.632,1.632,1.6319,1.632,136300000.0
2006-03-15 23:01:00,1.6321,1.6321,1.632,1.6321,136300000.0
2006-03-15 23:02:00,1.632,1.632,1.6319,1.632,136300000.0
2006-03-15 23:03:00,1.6319,1.6324,1.6319,1.6323,136300000.0
2006-03-15 23:04:00,1.633,1.633,1.6327,1.6328,136300000.0
2006-03-15 23:05:00,1.6329,1.6332,1.6327,1.6328,136300000.0
2006-03-15 23:06:00,1.6329,1.6329,1.6325,1.6325,136300000.0
2006-03-15 23:07:00,1.6326,1.6326,1.6322,1.6322,136300000.0
2006-03-15 23:08:00,1.6321,1.6326,1.632,1.6325,136300000.0
2006-03-15 23:09:00,1.6327,1.6328,1.6326,1.6326,136300000.0
2006-03-15 23:10:00,1.6325,1.6327,1.6325,1.6326,136300000.0
2006-03-15 23:11:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2006-03-15 23:12:00,1.6329,1.6332,1.6329,1.6329,136300000.0
2006-03-15 23:13:00,1.633,1.633,1.6327,1.6327,136300000.0
2006-03-15 23:14:00,1.6326,1.6326,1.6326,1.6326,136300000.0
2006-03-15 23:15:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-03-15 23:16:00,1.6326,1.6328,1.6326,1.6328,136300000.0
2006-03-15 23:17:00,1.6329,1.633,1.6328,1.6329,136300000.0
2006-03-15 23:18:00,1.633,1.6332,1.633,1.6332,136300000.0
2006-03-15 23:19:00,1.6331,1.6332,1.6331,1.6332,136300000.0
2006-03-15 23:20:00,1.6331,1.6332,1.6331,1.6332,136300000.0
2006-03-15 23:21:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2006-03-15 23:22:00,1.6331,1.6331,1.6329,1.6329,136300000.0
2006-03-15 23:23:00,1.633,1.633,1.633,1.633,136300000.0
2006-03-15 23:24:00,1.6329,1.633,1.6329,1.633,136300000.0
2006-03-15 23:25:00,1.6329,1.633,1.6329,1.6329,136300000.0
2006-03-15 23:26:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2006-03-15 23:27:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2006-03-15 23:28:00,1.633,1.633,1.633,1.633,136300000.0
2006-03-15 23:29:00,1.6329,1.633,1.6328,1.6328,136300000.0
2006-03-15 23:30:00,1.6329,1.6331,1.6329,1.633,136300000.0
2006-03-15 23:31:00,1.6331,1.6331,1.6327,1.6328,136300000.0
2006-03-15 23:32:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2006-03-15 23:33:00,1.6328,1.6329,1.6327,1.6327,136300000.0
2006-03-15 23:34:00,1.6326,1.6326,1.6326,1.6326,136300000.0
2006-03-15 23:35:00,1.6328,1.633,1.6326,1.633,136300000.0
2006-03-15 23:36:00,1.6333,1.6333,1.633,1.633,136300000.0
2006-03-15 23:37:00,1.6331,1.6332,1.6331,1.6332,136300000.0
2006-03-15 23:38:00,1.6333,1.6334,1.6332,1.6332,136300000.0
2006-03-15 23:39:00,1.6333,1.6335,1.6333,1.6335,136300000.0
2006-03-15 23:40:00,1.6334,1.6334,1.633,1.6333,136300000.0
2006-03-15 23:41:00,1.6331,1.6332,1.6331,1.6332,136300000.0
2006-03-15 23:42:00,1.6331,1.6331,1.633,1.6331,136300000.0
2006-03-15 23:43:00,1.633,1.6331,1.633,1.6331,136300000.0
2006-03-15 23:44:00,1.633,1.6332,1.6323,1.6323,136300000.0
2006-03-15 23:45:00,1.6324,1.6326,1.6324,1.6324,136300000.0
2006-03-15 23:46:00,1.6322,1.6324,1.6319,1.6323,136300000.0
2006-03-15 23:47:00,1.6322,1.6326,1.6321,1.6323,136300000.0
2006-03-15 23:48:00,1.6324,1.6325,1.6324,1.6324,136300000.0
2006-03-15 23:49:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2006-03-15 23:50:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-03-15 23:51:00,1.6326,1.6326,1.6324,1.6326,136300000.0
2006-03-15 23:53:00,1.6325,1.6326,1.6322,1.6323,136300000.0
2006-03-15 23:54:00,1.6324,1.6328,1.6322,1.6328,136300000.0
2006-03-15 23:55:00,1.6326,1.6328,1.6326,1.6328,136300000.0
2006-03-15 23:56:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2006-03-15 23:57:00,1.6325,1.6326,1.6324,1.6325,136300000.0
2006-03-15 23:58:00,1.6326,1.6326,1.6326,1.6326,136300000.0
2006-03-16 00:00:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-03-16 00:01:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-03-16 00:03:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2006-03-16 00:04:00,1.6328,1.6328,1.6327,1.6327,136300000.0
2006-03-16 00:05:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2006-03-16 00:06:00,1.6326,1.6327,1.6325,1.6325,136300000.0
2006-03-16 00:08:00,1.6326,1.6326,1.6325,1.6326,136300000.0
2006-03-16 00:09:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2006-03-16 00:10:00,1.6329,1.6329,1.6327,1.6328,136300000.0
2006-03-16 00:11:00,1.6329,1.6329,1.6325,1.6327,136300000.0
2006-03-16 00:12:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2006-03-16 00:13:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2006-03-16 00:14:00,1.6325,1.6328,1.6325,1.6328,136300000.0
2006-03-16 00:15:00,1.6327,1.6327,1.6324,1.6325,136300000.0
2006-03-16 00:16:00,1.6326,1.6328,1.6326,1.6328,136300000.0
2006-03-16 00:17:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2006-03-16 00:18:00,1.6329,1.633,1.6328,1.633,136300000.0
2006-03-16 00:19:00,1.6329,1.6331,1.6328,1.6328,136300000.0
2006-03-16 00:20:00,1.6329,1.6329,1.6326,1.6327,136300000.0
2006-03-16 00:21:00,1.6326,1.6329,1.6326,1.6328,136300000.0
2006-03-16 00:22:00,1.6326,1.6328,1.6325,1.6326,136300000.0
2006-03-16 00:23:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2006-03-16 00:24:00,1.6324,1.6326,1.6323,1.6325,136300000.0
2006-03-16 00:25:00,1.6323,1.6325,1.6322,1.6323,136300000.0
2006-03-16 00:26:00,1.6321,1.6324,1.6321,1.6322,136300000.0
2006-03-16 00:27:00,1.6324,1.6324,1.6322,1.6323,136300000.0
2006-03-16 00:28:00,1.6322,1.6325,1.6322,1.6323,136300000.0
2006-03-16 00:29:00,1.6324,1.6325,1.6323,1.6324,136300000.0
2006-03-16 00:30:00,1.6323,1.6323,1.632,1.6321,136300000.0
2006-03-16 00:31:00,1.6323,1.6325,1.6323,1.6325,136300000.0
2006-03-16 00:32:00,1.6324,1.6325,1.6321,1.6323,136300000.0
2006-03-16 00:33:00,1.6322,1.6325,1.6321,1.6323,136300000.0
2006-03-16 00:34:00,1.6324,1.6326,1.6324,1.6325,136300000.0
2006-03-16 00:35:00,1.6324,1.6327,1.6324,1.6327,136300000.0
2006-03-16 00:36:00,1.6328,1.6328,1.6325,1.6325,136300000.0
2006-03-16 00:37:00,1.6326,1.6327,1.6324,1.6325,136300000.0
2006-03-16 00:38:00,1.6324,1.6324,1.6323,1.6324,136300000.0
2006-03-16 00:39:00,1.6325,1.6325,1.6321,1.6322,136300000.0
2006-03-16 00:40:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2006-03-16 00:41:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2006-03-16 00:42:00,1.6322,1.6323,1.6322,1.6323,136300000.0
2006-03-16 00:43:00,1.6322,1.6324,1.6322,1.6323,136300000.0
2006-03-16 00:44:00,1.6324,1.6324,1.6323,1.6323,136300000.0
2006-03-16 00:45:00,1.6322,1.6327,1.6322,1.6327,136300000.0
2006-03-16 00:46:00,1.6325,1.633,1.6324,1.633,136300000.0
2006-03-16 00:47:00,1.6329,1.633,1.6326,1.6326,136300000.0
2006-03-16 00:48:00,1.6327,1.6329,1.6326,1.6329,136300000.0
2006-03-16 00:49:00,1.633,1.6333,1.6327,1.6327,136300000.0
2006-03-16 00:50:00,1.6328,1.6328,1.6327,1.6327,136300000.0
2006-03-16 00:51:00,1.6326,1.6327,1.6324,1.6326,136300000.0
2006-03-16 00:52:00,1.6328,1.6334,1.6327,1.6332,136300000.0
2006-03-16 00:53:00,1.6331,1.6335,1.6331,1.6334,136300000.0
2006-03-16 00:54:00,1.6335,1.6335,1.6327,1.6328,136300000.0
2006-03-16 00:55:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2006-03-16 00:56:00,1.6327,1.6329,1.6326,1.6327,136300000.0
2006-03-16 00:57:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2006-03-16 00:58:00,1.633,1.6333,1.633,1.6333,136300000.0
2006-03-16 00:59:00,1.6332,1.6332,1.6332,1.6332,136300000.0
2006-03-16 01:00:00,1.6333,1.6333,1.6328,1.6328,136300000.0
2006-03-16 01:01:00,1.6329,1.6332,1.6328,1.6332,136300000.0
2006-03-16 01:02:00,1.6331,1.6332,1.6329,1.6331,136300000.0
2006-03-16 01:03:00,1.633,1.633,1.6326,1.6326,136300000.0
2006-03-16 01:04:00,1.6325,1.6328,1.6325,1.6328,136300000.0
2006-03-16 01:05:00,1.6327,1.6328,1.6326,1.6327,136300000.0
2006-03-16 01:06:00,1.6328,1.6329,1.6327,1.6327,136300000.0
2006-03-16 01:07:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2006-03-16 01:08:00,1.6332,1.6333,1.6329,1.6329,136300000.0
2006-03-16 01:09:00,1.6331,1.6334,1.6329,1.6333,136300000.0
2006-03-16 01:10:00,1.6332,1.6333,1.6329,1.6331,136300000.0
2006-03-16 01:11:00,1.6329,1.6333,1.6329,1.6333,136300000.0
2006-03-16 01:12:00,1.6332,1.6333,1.6331,1.6333,136300000.0
2006-03-16 01:13:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2006-03-16 01:14:00,1.633,1.633,1.6329,1.6329,136300000.0
2006-03-16 01:15:00,1.6327,1.6329,1.6327,1.6328,136300000.0
2006-03-16 01:16:00,1.6327,1.6329,1.6327,1.6327,136300000.0
2006-03-16 01:17:00,1.6329,1.6329,1.6326,1.6327,136300000.0
2006-03-16 01:18:00,1.6328,1.6331,1.6328,1.633,136300000.0
2006-03-16 01:19:00,1.6329,1.6332,1.6329,1.633,136300000.0
2006-03-16 01:20:00,1.6329,1.633,1.6327,1.6327,136300000.0
2006-03-16 01:21:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2006-03-16 01:22:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2006-03-16 01:23:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2006-03-16 01:24:00,1.6327,1.6327,1.6323,1.6326,136300000.0
2006-03-16 01:26:00,1.6327,1.6327,1.6324,1.6326,136300000.0
2006-03-16 01:27:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2006-03-16 01:28:00,1.6323,1.6325,1.6322,1.6324,136300000.0
2006-03-16 01:29:00,1.6323,1.6327,1.6323,1.6323,136300000.0
2006-03-16 01:30:00,1.6324,1.6327,1.6324,1.6326,136300000.0
2006-03-16 01:31:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2006-03-16 01:32:00,1.6324,1.6326,1.6323,1.6326,136300000.0
2006-03-16 01:33:00,1.6325,1.6326,1.6324,1.6326,136300000.0
2006-03-16 01:34:00,1.6325,1.6328,1.6325,1.6328,136300000.0
2006-03-16 01:35:00,1.6327,1.6327,1.6325,1.6327,136300000.0
2006-03-16 01:36:00,1.6326,1.6328,1.6326,1.6328,136300000.0
2006-03-16 01:37:00,1.6329,1.6329,1.6326,1.6328,136300000.0
2006-03-16 01:38:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2006-03-16 01:39:00,1.6328,1.633,1.6328,1.633,136300000.0
2006-03-16 01:40:00,1.6329,1.633,1.6326,1.6326,136300000.0
2006-03-16 01:41:00,1.6324,1.6325,1.6323,1.6324,136300000.0
2006-03-16 01:42:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2006-03-16 01:44:00,1.6324,1.6325,1.6323,1.6323,136300000.0
2006-03-16 01:46:00,1.6324,1.6326,1.6324,1.6326,136300000.0
2006-03-16 01:47:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2006-03-16 01:48:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2006-03-16 01:49:00,1.6322,1.6322,1.6319,1.6321,136300000.0
2006-03-16 01:50:00,1.6322,1.6324,1.6321,1.6323,136300000.0
2006-03-16 01:51:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-03-16 01:52:00,1.632,1.6323,1.632,1.6323,136300000.0
2006-03-16 01:53:00,1.6321,1.6325,1.6321,1.6323,136300000.0
2006-03-16 01:54:00,1.6321,1.6323,1.6321,1.6323,136300000.0
2006-03-16 01:55:00,1.6322,1.6323,1.6317,1.6318,136300000.0
2006-03-16 01:56:00,1.6319,1.632,1.6318,1.6319,136300000.0
2006-03-16 01:57:00,1.6318,1.6319,1.6315,1.6315,136300000.0
2006-03-16 01:58:00,1.6317,1.6319,1.6315,1.6318,136300000.0
2006-03-16 01:59:00,1.6319,1.6321,1.6318,1.6318,136300000.0
2006-03-16 02:00:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2006-03-16 02:01:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2006-03-16 02:02:00,1.632,1.6324,1.632,1.6323,136300000.0
2006-03-16 02:03:00,1.6322,1.6323,1.6321,1.6323,136300000.0
2006-03-16 02:04:00,1.6324,1.6325,1.6323,1.6324,136300000.0
2006-03-16 02:05:00,1.6322,1.6326,1.6322,1.6323,136300000.0
2006-03-16 02:06:00,1.6324,1.6325,1.6318,1.6319,136300000.0
2006-03-16 02:07:00,1.6321,1.6325,1.6319,1.6325,136300000.0
2006-03-16 02:08:00,1.6324,1.6326,1.6322,1.6326,136300000.0
2006-03-16 02:09:00,1.6327,1.633,1.6327,1.6329,136300000.0
2006-03-16 02:10:00,1.6328,1.6329,1.6326,1.6328,136300000.0
2006-03-16 02:11:00,1.6327,1.6329,1.6323,1.6325,136300000.0
2006-03-16 02:12:00,1.6326,1.6326,1.6323,1.6325,136300000.0
2006-03-16 02:13:00,1.6326,1.6327,1.6323,1.6327,136300000.0
2006-03-16 02:14:00,1.6331,1.6332,1.6327,1.6329,136300000.0
2006-03-16 02:15:00,1.633,1.633,1.6327,1.6328,136300000.0
2006-03-16 02:16:00,1.6329,1.6332,1.6329,1.633,136300000.0
2006-03-16 02:17:00,1.6332,1.6332,1.633,1.6331,136300000.0
2006-03-16 02:18:00,1.633,1.6332,1.6329,1.633,136300000.0
2006-03-16 02:19:00,1.6329,1.633,1.6327,1.6329,136300000.0
2006-03-16 02:20:00,1.633,1.633,1.6327,1.6327,136300000.0
2006-03-16 02:21:00,1.6326,1.6328,1.6325,1.6328,136300000.0
2006-03-16 02:22:00,1.633,1.633,1.6327,1.6327,136300000.0
2006-03-16 02:23:00,1.6326,1.6327,1.6323,1.6327,136300000.0
2006-03-16 02:24:00,1.6326,1.6327,1.6325,1.6327,136300000.0
2006-03-16 02:25:00,1.6329,1.6329,1.6326,1.6327,136300000.0
2006-03-16 02:26:00,1.6328,1.6328,1.6325,1.6326,136300000.0
2006-03-16 02:27:00,1.6328,1.6328,1.6325,1.6326,136300000.0
2006-03-16 02:28:00,1.6325,1.6327,1.6325,1.6326,136300000.0
2006-03-16 02:29:00,1.6325,1.6328,1.6324,1.6328,136300000.0
2006-03-16 02:30:00,1.633,1.6333,1.6328,1.6329,136300000.0
2006-03-16 02:31:00,1.6328,1.6329,1.6327,1.6327,136300000.0
2006-03-16 02:32:00,1.6328,1.6332,1.6328,1.633,136300000.0
2006-03-16 02:33:00,1.6329,1.6332,1.6329,1.633,136300000.0
2006-03-16 02:34:00,1.6332,1.6332,1.633,1.633,136300000.0
2006-03-16 02:35:00,1.6332,1.6333,1.633,1.6332,136300000.0
2006-03-16 02:36:00,1.6333,1.6333,1.633,1.633,136300000.0
2006-03-16 02:37:00,1.6331,1.6334,1.633,1.6333,136300000.0
2006-03-16 02:38:00,1.6332,1.6333,1.6331,1.6332,136300000.0
2006-03-16 02:39:00,1.6331,1.6332,1.6331,1.6332,136300000.0
2006-03-16 02:40:00,1.633,1.6332,1.633,1.6331,136300000.0
2006-03-16 02:41:00,1.6332,1.6332,1.633,1.633,136300000.0
2006-03-16 02:42:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2006-03-16 02:43:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2006-03-16 02:45:00,1.633,1.6332,1.633,1.6332,136300000.0
2006-03-16 02:46:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2006-03-16 02:47:00,1.6332,1.6332,1.6332,1.6332,136300000.0
2006-03-16 02:50:00,1.6333,1.6333,1.6332,1.6332,136300000.0
2006-03-16 02:51:00,1.6333,1.6335,1.6332,1.6332,136300000.0
2006-03-16 02:52:00,1.6333,1.6333,1.6332,1.6332,136300000.0
2006-03-16 02:53:00,1.6331,1.6332,1.6331,1.6332,136300000.0
2006-03-16 02:54:00,1.6331,1.6332,1.633,1.6331,136300000.0
2006-03-16 02:55:00,1.633,1.6331,1.633,1.633,136300000.0
2006-03-16 02:56:00,1.6332,1.6333,1.6332,1.6333,136300000.0
2006-03-16 02:57:00,1.6332,1.6333,1.6332,1.6333,136300000.0
2006-03-16 02:59:00,1.6335,1.6336,1.6334,1.6335,136300000.0
2006-03-16 03:00:00,1.6334,1.6336,1.6332,1.6332,136300000.0
2006-03-16 03:01:00,1.6331,1.6331,1.6329,1.633,136300000.0
2006-03-16 03:02:00,1.6331,1.6331,1.6328,1.6329,136300000.0
2006-03-16 03:03:00,1.633,1.633,1.6323,1.6325,136300000.0
2006-03-16 03:04:00,1.6326,1.6327,1.6324,1.6326,136300000.0
2006-03-16 03:05:00,1.6325,1.6325,1.6322,1.6324,136300000.0
2006-03-16 03:06:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2006-03-16 03:08:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2006-03-16 03:09:00,1.6322,1.6324,1.6321,1.6324,136300000.0
2006-03-16 03:10:00,1.6323,1.6324,1.6322,1.6323,136300000.0
2006-03-16 03:11:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2006-03-16 03:12:00,1.6323,1.6324,1.6323,1.6324,136300000.0
2006-03-16 03:13:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2006-03-16 03:14:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2006-03-16 03:15:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2006-03-16 03:16:00,1.6323,1.6328,1.6322,1.6328,136300000.0
2006-03-16 03:17:00,1.6327,1.6328,1.6326,1.6326,136300000.0
2006-03-16 03:18:00,1.6327,1.6328,1.6326,1.6328,136300000.0
2006-03-16 03:19:00,1.633,1.6335,1.6327,1.633,136300000.0
2006-03-16 03:20:00,1.6329,1.633,1.6328,1.6329,136300000.0
2006-03-16 03:21:00,1.633,1.633,1.6327,1.633,136300000.0
2006-03-16 03:22:00,1.6328,1.633,1.6328,1.633,136300000.0
2006-03-16 03:23:00,1.6328,1.633,1.6328,1.6329,136300000.0
2006-03-16 03:24:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2006-03-16 03:25:00,1.633,1.6331,1.6328,1.633,136300000.0
2006-03-16 03:26:00,1.6329,1.633,1.6327,1.6328,136300000.0
2006-03-16 03:27:00,1.6327,1.6328,1.6325,1.6326,136300000.0
2006-03-16 03:28:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2006-03-16 03:29:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2006-03-16 03:30:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2006-03-16 03:31:00,1.6326,1.6326,1.6325,1.6325,136300000.0
2006-03-16 03:32:00,1.6326,1.6326,1.6323,1.6324,136300000.0
2006-03-16 03:33:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2006-03-16 03:34:00,1.6326,1.6326,1.6323,1.6325,136300000.0
2006-03-16 03:35:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2006-03-16 03:36:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2006-03-16 03:37:00,1.6329,1.633,1.6329,1.633,136300000.0
2006-03-16 03:38:00,1.6329,1.6331,1.6329,1.6329,136300000.0
2006-03-16 03:39:00,1.633,1.633,1.6329,1.633,136300000.0
2006-03-16 03:40:00,1.6333,1.6333,1.6331,1.6333,136300000.0
2006-03-16 03:41:00,1.6332,1.6332,1.6331,1.6332,136300000.0
2006-03-16 03:42:00,1.6333,1.6333,1.633,1.6333,136300000.0
2006-03-16 03:43:00,1.633,1.6331,1.6329,1.6329,136300000.0
2006-03-16 03:44:00,1.6331,1.6331,1.633,1.6331,136300000.0
2006-03-16 03:45:00,1.6332,1.6337,1.6331,1.6337,136300000.0
2006-03-16 03:46:00,1.6336,1.6338,1.6333,1.6335,136300000.0
2006-03-16 03:47:00,1.6338,1.6338,1.6335,1.6336,136300000.0
2006-03-16 03:48:00,1.6338,1.6341,1.6336,1.6338,136300000.0
2006-03-16 03:49:00,1.6336,1.6339,1.6336,1.6339,136300000.0
2006-03-16 03:50:00,1.6338,1.6339,1.6338,1.6339,136300000.0
2006-03-16 03:51:00,1.634,1.6341,1.6339,1.634,136300000.0
2006-03-16 03:52:00,1.6339,1.634,1.6337,1.6338,136300000.0
2006-03-16 03:53:00,1.6339,1.634,1.6336,1.6337,136300000.0
2006-03-16 03:55:00,1.6336,1.6337,1.6336,1.6337,136300000.0
2006-03-16 03:56:00,1.6336,1.6338,1.6336,1.6336,136300000.0
2006-03-16 03:57:00,1.6335,1.6336,1.6334,1.6335,136300000.0
2006-03-16 03:58:00,1.6336,1.6336,1.6333,1.6334,136300000.0
2006-03-16 03:59:00,1.6335,1.6335,1.6332,1.6334,136300000.0
2006-03-16 04:00:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2006-03-16 04:01:00,1.6335,1.6335,1.6334,1.6335,136300000.0
2006-03-16 04:02:00,1.6334,1.6336,1.6334,1.6336,136300000.0
2006-03-16 04:03:00,1.6335,1.6337,1.6335,1.6336,136300000.0
2006-03-16 04:04:00,1.6335,1.6335,1.6333,1.6333,136300000.0
2006-03-16 04:05:00,1.6334,1.6336,1.6334,1.6336,136300000.0
2006-03-16 04:06:00,1.6337,1.6337,1.6334,1.6335,136300000.0
2006-03-16 04:07:00,1.6336,1.6336,1.6336,1.6336,136300000.0
2006-03-16 04:08:00,1.6335,1.6336,1.6335,1.6336,136300000.0
2006-03-16 04:09:00,1.6337,1.6337,1.6337,1.6337,136300000.0
2006-03-16 04:10:00,1.6335,1.6335,1.6335,1.6335,136300000.0
2006-03-16 04:11:00,1.6334,1.6336,1.6334,1.6336,136300000.0
2006-03-16 04:12:00,1.6335,1.6336,1.6335,1.6336,136300000.0
2006-03-16 04:13:00,1.6335,1.6336,1.6335,1.6336,136300000.0
2006-03-16 04:15:00,1.6335,1.6335,1.6335,1.6335,136300000.0
2006-03-16 04:16:00,1.6336,1.6336,1.633,1.633,136300000.0
2006-03-16 04:17:00,1.6331,1.6332,1.6331,1.6331,136300000.0
2006-03-16 04:18:00,1.6332,1.6332,1.6329,1.633,136300000.0
2006-03-16 04:19:00,1.6329,1.6332,1.6329,1.6332,136300000.0
2006-03-16 04:20:00,1.633,1.6331,1.6329,1.6329,136300000.0
2006-03-16 04:21:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2006-03-16 04:22:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2006-03-16 04:23:00,1.6326,1.6326,1.6326,1.6326,136300000.0
2006-03-16 04:24:00,1.6327,1.633,1.6325,1.6327,136300000.0
2006-03-16 04:25:00,1.6326,1.6327,1.6325,1.6327,136300000.0
2006-03-16 04:26:00,1.6328,1.6328,1.6325,1.6327,136300000.0
2006-03-16 04:28:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2006-03-16 04:29:00,1.6328,1.6329,1.6326,1.6326,136300000.0
2006-03-16 04:30:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2006-03-16 04:31:00,1.6324,1.6327,1.6324,1.6327,136300000.0
2006-03-16 04:32:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2006-03-16 04:33:00,1.6326,1.6327,1.6324,1.6326,136300000.0
2006-03-16 04:34:00,1.6325,1.6325,1.6323,1.6324,136300000.0
2006-03-16 04:35:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2006-03-16 04:36:00,1.6321,1.6321,1.6317,1.6317,136300000.0
2006-03-16 04:37:00,1.6318,1.6319,1.6315,1.6318,136300000.0
2006-03-16 04:38:00,1.6315,1.6318,1.6315,1.6315,136300000.0
2006-03-16 04:39:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2006-03-16 04:40:00,1.6317,1.6317,1.6315,1.6317,136300000.0
2006-03-16 04:41:00,1.6318,1.6318,1.6315,1.6316,136300000.0
2006-03-16 04:42:00,1.6313,1.6319,1.6313,1.6317,136300000.0
2006-03-16 04:43:00,1.6318,1.6318,1.6317,1.6318,136300000.0
2006-03-16 04:44:00,1.6317,1.6318,1.6317,1.6318,136300000.0
2006-03-16 04:45:00,1.6317,1.6319,1.6316,1.6319,136300000.0
2006-03-16 04:46:00,1.6318,1.632,1.6317,1.632,136300000.0
2006-03-16 04:47:00,1.6321,1.6321,1.632,1.632,136300000.0
2006-03-16 04:48:00,1.6321,1.6322,1.6319,1.632,136300000.0
2006-03-16 04:49:00,1.6319,1.6321,1.6319,1.632,136300000.0
2006-03-16 04:50:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2006-03-16 04:51:00,1.632,1.632,1.632,1.632,136300000.0
2006-03-16 04:53:00,1.6321,1.6321,1.632,1.632,136300000.0
2006-03-16 04:55:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2006-03-16 04:56:00,1.6317,1.6317,1.6315,1.6316,136300000.0
2006-03-16 04:57:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2006-03-16 04:58:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2006-03-16 04:59:00,1.6318,1.6318,1.6315,1.6317,136300000.0
2006-03-16 05:00:00,1.6316,1.6317,1.6315,1.6315,136300000.0
2006-03-16 05:02:00,1.6314,1.6318,1.6313,1.6315,136300000.0
2006-03-16 05:03:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2006-03-16 05:05:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2006-03-16 05:06:00,1.6315,1.6318,1.6315,1.6318,136300000.0
2006-03-16 05:07:00,1.6317,1.6317,1.6314,1.6317,136300000.0
2006-03-16 05:08:00,1.6316,1.6317,1.6314,1.6316,136300000.0
2006-03-16 05:09:00,1.6315,1.6316,1.6313,1.6313,136300000.0
2006-03-16 05:10:00,1.6314,1.6317,1.6314,1.6317,136300000.0
2006-03-16 05:11:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2006-03-16 05:12:00,1.6317,1.6318,1.6316,1.6317,136300000.0
2006-03-16 05:13:00,1.6318,1.6319,1.6317,1.6319,136300000.0
2006-03-16 05:15:00,1.632,1.632,1.6316,1.6316,136300000.0
2006-03-16 05:16:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2006-03-16 05:17:00,1.6318,1.6319,1.6316,1.6317,136300000.0
2006-03-16 05:18:00,1.6316,1.6319,1.6316,1.6319,136300000.0
2006-03-16 05:19:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2006-03-16 05:21:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2006-03-16 05:22:00,1.632,1.632,1.6319,1.6319,136300000.0
2006-03-16 05:23:00,1.632,1.632,1.6318,1.6319,136300000.0
2006-03-16 05:25:00,1.632,1.632,1.6319,1.632,136300000.0
2006-03-16 05:26:00,1.6323,1.6323,1.6321,1.6322,136300000.0
2006-03-16 05:27:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2006-03-16 05:28:00,1.6321,1.6324,1.6321,1.6321,136300000.0
2006-03-16 05:29:00,1.632,1.6321,1.6319,1.6321,136300000.0
2006-03-16 05:30:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2006-03-16 05:31:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2006-03-16 05:32:00,1.6319,1.6321,1.6319,1.632,136300000.0
2006-03-16 05:33:00,1.6321,1.6321,1.6314,1.6317,136300000.0
2006-03-16 05:34:00,1.6318,1.6319,1.6317,1.6319,136300000.0
2006-03-16 05:35:00,1.632,1.6321,1.632,1.632,136300000.0
2006-03-16 05:36:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2006-03-16 05:37:00,1.6317,1.6319,1.6317,1.6319,136300000.0
2006-03-16 05:38:00,1.6318,1.6318,1.6317,1.6318,136300000.0
2006-03-16 05:39:00,1.6317,1.6321,1.6317,1.6318,136300000.0
2006-03-16 05:40:00,1.6319,1.6319,1.6318,1.6319,136300000.0
2006-03-16 05:41:00,1.6321,1.6322,1.6318,1.6322,136300000.0
2006-03-16 05:42:00,1.6321,1.6324,1.632,1.6323,136300000.0
2006-03-16 05:43:00,1.6321,1.6324,1.6321,1.6323,136300000.0
2006-03-16 05:44:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2006-03-16 05:45:00,1.6322,1.6325,1.6322,1.6323,136300000.0
2006-03-16 05:46:00,1.6322,1.6327,1.6322,1.6323,136300000.0
2006-03-16 05:47:00,1.6322,1.6334,1.6319,1.633,136300000.0
2006-03-16 05:48:00,1.6332,1.6332,1.6326,1.6326,136300000.0
2006-03-16 05:49:00,1.6328,1.6335,1.6326,1.6328,136300000.0
2006-03-16 05:50:00,1.6329,1.6332,1.6328,1.6331,136300000.0
2006-03-16 05:51:00,1.6332,1.6332,1.6328,1.6328,136300000.0
2006-03-16 05:52:00,1.633,1.633,1.6325,1.6327,136300000.0
2006-03-16 05:53:00,1.6328,1.6328,1.6326,1.6328,136300000.0
2006-03-16 05:54:00,1.6327,1.6331,1.6326,1.6329,136300000.0
2006-03-16 05:55:00,1.6328,1.6328,1.6325,1.6327,136300000.0
2006-03-16 05:56:00,1.6328,1.633,1.6324,1.6328,136300000.0
2006-03-16 05:57:00,1.6327,1.6328,1.6326,1.6328,136300000.0
2006-03-16 05:58:00,1.6331,1.6331,1.6327,1.6329,136300000.0
2006-03-16 05:59:00,1.6328,1.6329,1.6327,1.6327,136300000.0
2006-03-16 06:00:00,1.6328,1.633,1.6328,1.6328,136300000.0
2006-03-16 06:01:00,1.6326,1.6328,1.6326,1.6328,136300000.0
2006-03-16 06:02:00,1.6327,1.6331,1.6327,1.633,136300000.0
2006-03-16 06:03:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2006-03-16 06:04:00,1.633,1.633,1.6327,1.6328,136300000.0
2006-03-16 06:05:00,1.6329,1.6331,1.6328,1.6329,136300000.0
2006-03-16 06:06:00,1.633,1.633,1.6328,1.6328,136300000.0
2006-03-16 06:07:00,1.6329,1.633,1.6328,1.6328,136300000.0
2006-03-16 06:08:00,1.6329,1.633,1.6328,1.6328,136300000.0
2006-03-16 06:09:00,1.6327,1.6331,1.6327,1.6327,136300000.0
2006-03-16 06:10:00,1.6326,1.633,1.6326,1.6329,136300000.0
2006-03-16 06:11:00,1.6328,1.6328,1.6326,1.6327,136300000.0
2006-03-16 06:12:00,1.6326,1.6326,1.6325,1.6325,136300000.0
2006-03-16 06:13:00,1.6327,1.6328,1.6325,1.6326,136300000.0
2006-03-16 06:14:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2006-03-16 06:15:00,1.6328,1.6331,1.6328,1.633,136300000.0
2006-03-16 06:16:00,1.6328,1.633,1.6328,1.6329,136300000.0
2006-03-16 06:17:00,1.6328,1.633,1.6327,1.6329,136300000.0
2006-03-16 06:18:00,1.633,1.633,1.6328,1.6329,136300000.0
2006-03-16 06:19:00,1.633,1.6331,1.633,1.633,136300000.0
2006-03-16 06:20:00,1.6329,1.6331,1.6329,1.633,136300000.0
2006-03-16 06:21:00,1.6329,1.633,1.6328,1.6329,136300000.0
2006-03-16 06:22:00,1.6328,1.6329,1.6327,1.6329,136300000.0
2006-03-16 06:23:00,1.6332,1.6333,1.6332,1.6333,136300000.0
2006-03-16 06:24:00,1.6331,1.6334,1.6331,1.6334,136300000.0
2006-03-16 06:25:00,1.6333,1.6335,1.6332,1.6333,136300000.0
2006-03-16 06:26:00,1.6334,1.6336,1.6334,1.6334,136300000.0
2006-03-16 06:27:00,1.6333,1.6336,1.6333,1.6335,136300000.0
2006-03-16 06:28:00,1.634,1.6342,1.634,1.6341,136300000.0
2006-03-16 06:29:00,1.6339,1.6345,1.6339,1.6342,136300000.0
2006-03-16 06:30:00,1.634,1.6347,1.6339,1.6346,136300000.0
2006-03-16 06:31:00,1.6347,1.6347,1.6341,1.6341,136300000.0
2006-03-16 06:32:00,1.634,1.6344,1.634,1.6344,136300000.0
2006-03-16 06:33:00,1.6345,1.6346,1.6344,1.6344,136300000.0
2006-03-16 06:34:00,1.6343,1.6344,1.6339,1.6342,136300000.0
2006-03-16 06:35:00,1.6343,1.6345,1.6342,1.6343,136300000.0
2006-03-16 06:36:00,1.6342,1.6344,1.6342,1.6344,136300000.0
2006-03-16 06:37:00,1.6343,1.6344,1.6341,1.6344,136300000.0
2006-03-16 06:38:00,1.6343,1.6346,1.6341,1.6345,136300000.0
2006-03-16 06:39:00,1.6346,1.6346,1.6343,1.6344,136300000.0
2006-03-16 06:40:00,1.6343,1.6344,1.6342,1.6343,136300000.0
2006-03-16 06:41:00,1.6342,1.6342,1.634,1.6341,136300000.0
2006-03-16 06:42:00,1.634,1.6343,1.634,1.6342,136300000.0
2006-03-16 06:43:00,1.6343,1.6345,1.6342,1.6345,136300000.0
2006-03-16 06:44:00,1.6343,1.6349,1.6343,1.6348,136300000.0
2006-03-16 06:45:00,1.6349,1.6351,1.6347,1.6349,136300000.0
2006-03-16 06:46:00,1.6348,1.6357,1.6346,1.6357,136300000.0
2006-03-16 06:47:00,1.6356,1.636,1.6354,1.636,136300000.0
2006-03-16 06:48:00,1.6361,1.6361,1.6353,1.6356,136300000.0
2006-03-16 06:49:00,1.6357,1.6359,1.6356,1.6357,136300000.0
2006-03-16 06:50:00,1.6359,1.6363,1.6359,1.636,136300000.0
2006-03-16 06:51:00,1.6359,1.636,1.6356,1.6356,136300000.0
2006-03-16 06:52:00,1.6355,1.6357,1.6351,1.6351,136300000.0
2006-03-16 06:53:00,1.6356,1.6356,1.6354,1.6354,136300000.0
2006-03-16 06:54:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2006-03-16 06:55:00,1.6354,1.6354,1.6345,1.635,136300000.0
2006-03-16 06:56:00,1.6349,1.6349,1.6345,1.6348,136300000.0
2006-03-16 06:57:00,1.6347,1.635,1.6343,1.6343,136300000.0
2006-03-16 06:58:00,1.6344,1.6348,1.6341,1.6348,136300000.0
2006-03-16 06:59:00,1.6346,1.6352,1.6343,1.6352,136300000.0
2006-03-16 07:00:00,1.6354,1.6355,1.6352,1.6352,136300000.0
2006-03-16 07:01:00,1.6353,1.6356,1.6352,1.6356,136300000.0
2006-03-16 07:02:00,1.6355,1.6355,1.6349,1.6354,136300000.0
2006-03-16 07:03:00,1.6355,1.6362,1.6355,1.6362,136300000.0
2006-03-16 07:04:00,1.6357,1.636,1.6355,1.6357,136300000.0
2006-03-16 07:05:00,1.6356,1.636,1.6356,1.6358,136300000.0
2006-03-16 07:06:00,1.6357,1.6358,1.6352,1.6352,136300000.0
2006-03-16 07:07:00,1.635,1.6354,1.635,1.6354,136300000.0
2006-03-16 07:08:00,1.6355,1.6358,1.6354,1.6356,136300000.0
2006-03-16 07:09:00,1.6358,1.6358,1.635,1.635,136300000.0
2006-03-16 07:10:00,1.6351,1.6358,1.6351,1.6354,136300000.0
2006-03-16 07:11:00,1.6355,1.6355,1.6353,1.6353,136300000.0
2006-03-16 07:12:00,1.6352,1.6356,1.6351,1.6356,136300000.0
2006-03-16 07:13:00,1.6355,1.6356,1.6351,1.6355,136300000.0
2006-03-16 07:14:00,1.6356,1.6356,1.635,1.6352,136300000.0
2006-03-16 07:15:00,1.6351,1.6354,1.635,1.6354,136300000.0
2006-03-16 07:16:00,1.6356,1.6359,1.6355,1.6356,136300000.0
2006-03-16 07:17:00,1.6355,1.6356,1.6353,1.6356,136300000.0
2006-03-16 07:18:00,1.6357,1.6357,1.6351,1.6351,136300000.0
2006-03-16 07:19:00,1.635,1.6351,1.6349,1.635,136300000.0
2006-03-16 07:20:00,1.6351,1.6352,1.635,1.6351,136300000.0
2006-03-16 07:21:00,1.6352,1.6352,1.6351,1.6351,136300000.0
2006-03-16 07:22:00,1.6352,1.6354,1.6352,1.6354,136300000.0
2006-03-16 07:23:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2006-03-16 07:24:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2006-03-16 07:25:00,1.635,1.6354,1.635,1.6353,136300000.0
2006-03-16 07:26:00,1.6355,1.6359,1.6353,1.6357,136300000.0
2006-03-16 07:27:00,1.6358,1.6358,1.6352,1.6356,136300000.0
2006-03-16 07:28:00,1.6355,1.6357,1.6352,1.6357,136300000.0
2006-03-16 07:29:00,1.6356,1.6356,1.6353,1.6354,136300000.0
2006-03-16 07:30:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2006-03-16 07:31:00,1.6353,1.6358,1.6353,1.6356,136300000.0
2006-03-16 07:32:00,1.6354,1.6368,1.6352,1.6368,136300000.0
2006-03-16 07:33:00,1.6367,1.6372,1.6363,1.6371,136300000.0
2006-03-16 07:34:00,1.6365,1.6369,1.6361,1.6364,136300000.0
2006-03-16 07:35:00,1.6363,1.6364,1.6361,1.6364,136300000.0
2006-03-16 07:36:00,1.6363,1.6363,1.6356,1.6359,136300000.0
2006-03-16 07:37:00,1.6358,1.6363,1.6357,1.6362,136300000.0
2006-03-16 07:38:00,1.6363,1.6367,1.6363,1.6367,136300000.0
2006-03-16 07:39:00,1.6366,1.6366,1.6362,1.6365,136300000.0
2006-03-16 07:40:00,1.6364,1.6367,1.6363,1.6363,136300000.0
2006-03-16 07:41:00,1.6364,1.6365,1.6363,1.6363,136300000.0
2006-03-16 07:42:00,1.6362,1.6362,1.6357,1.6357,136300000.0
2006-03-16 07:43:00,1.6358,1.636,1.6358,1.6359,136300000.0
2006-03-16 07:44:00,1.6357,1.6359,1.6354,1.6359,136300000.0
2006-03-16 07:45:00,1.636,1.6364,1.6359,1.6362,136300000.0
2006-03-16 07:46:00,1.6361,1.6366,1.6361,1.6366,136300000.0
2006-03-16 07:47:00,1.6365,1.6367,1.6365,1.6365,136300000.0
2006-03-16 07:48:00,1.6364,1.6364,1.635,1.6352,136300000.0
2006-03-16 07:49:00,1.6353,1.6353,1.6349,1.6351,136300000.0
2006-03-16 07:50:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2006-03-16 07:51:00,1.635,1.635,1.6346,1.6348,136300000.0
2006-03-16 07:52:00,1.635,1.6356,1.635,1.6353,136300000.0
2006-03-16 07:53:00,1.635,1.6353,1.6349,1.635,136300000.0
2006-03-16 07:54:00,1.6349,1.6353,1.6349,1.6353,136300000.0
2006-03-16 07:55:00,1.6351,1.6351,1.6347,1.6349,136300000.0
2006-03-16 07:56:00,1.6347,1.6351,1.6347,1.6349,136300000.0
2006-03-16 07:57:00,1.6351,1.6351,1.6349,1.635,136300000.0
2006-03-16 07:58:00,1.6348,1.635,1.6348,1.6348,136300000.0
2006-03-16 07:59:00,1.6347,1.6351,1.6347,1.6351,136300000.0
2006-03-16 08:00:00,1.6352,1.6352,1.6348,1.6348,136300000.0
2006-03-16 08:01:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2006-03-16 08:02:00,1.6349,1.635,1.6347,1.635,136300000.0
2006-03-16 08:03:00,1.6351,1.6353,1.635,1.6352,136300000.0
2006-03-16 08:04:00,1.6351,1.6351,1.6348,1.6349,136300000.0
2006-03-16 08:05:00,1.6347,1.635,1.6344,1.635,136300000.0
2006-03-16 08:06:00,1.6351,1.6356,1.6348,1.6354,136300000.0
2006-03-16 08:07:00,1.6355,1.6355,1.6347,1.635,136300000.0
2006-03-16 08:08:00,1.6349,1.6349,1.6345,1.6347,136300000.0
2006-03-16 08:09:00,1.6348,1.6349,1.6341,1.6346,136300000.0
2006-03-16 08:10:00,1.6347,1.6347,1.634,1.6345,136300000.0
2006-03-16 08:11:00,1.6344,1.6344,1.6341,1.6343,136300000.0
2006-03-16 08:12:00,1.6342,1.6342,1.6335,1.634,136300000.0
2006-03-16 08:13:00,1.6339,1.6346,1.6339,1.6345,136300000.0
2006-03-16 08:14:00,1.6346,1.6347,1.6342,1.6342,136300000.0
2006-03-16 08:15:00,1.6343,1.6345,1.634,1.634,136300000.0
2006-03-16 08:16:00,1.6342,1.6343,1.6339,1.6339,136300000.0
2006-03-16 08:17:00,1.6341,1.6341,1.6337,1.6337,136300000.0
2006-03-16 08:18:00,1.6338,1.6338,1.6334,1.6336,136300000.0
2006-03-16 08:19:00,1.6334,1.6335,1.6332,1.6334,136300000.0
2006-03-16 08:20:00,1.6336,1.6338,1.6334,1.6338,136300000.0
2006-03-16 08:21:00,1.6336,1.6339,1.6336,1.6339,136300000.0
2006-03-16 08:22:00,1.6338,1.6339,1.6338,1.6339,136300000.0
2006-03-16 08:23:00,1.6338,1.6338,1.6336,1.6338,136300000.0
2006-03-16 08:24:00,1.6337,1.6338,1.6335,1.6335,136300000.0
2006-03-16 08:25:00,1.6336,1.6338,1.6334,1.6336,136300000.0
2006-03-16 08:26:00,1.6334,1.6335,1.633,1.6334,136300000.0
2006-03-16 08:27:00,1.6332,1.6333,1.6331,1.6332,136300000.0
2006-03-16 08:28:00,1.6331,1.6334,1.6331,1.6332,136300000.0
2006-03-16 08:29:00,1.6331,1.6336,1.6329,1.6331,136300000.0
2006-03-16 08:30:00,1.6333,1.634,1.633,1.6333,136300000.0
2006-03-16 08:31:00,1.6335,1.6341,1.6332,1.6337,136300000.0
2006-03-16 08:32:00,1.6339,1.6342,1.6336,1.6341,136300000.0
2006-03-16 08:33:00,1.634,1.6345,1.634,1.6343,136300000.0
2006-03-16 08:34:00,1.6342,1.6346,1.6338,1.6341,136300000.0
2006-03-16 08:35:00,1.634,1.6347,1.6337,1.6344,136300000.0
2006-03-16 08:36:00,1.6343,1.6354,1.6343,1.6353,136300000.0
2006-03-16 08:37:00,1.6354,1.6354,1.635,1.635,136300000.0
2006-03-16 08:38:00,1.6351,1.6352,1.6348,1.6349,136300000.0
2006-03-16 08:39:00,1.6347,1.6349,1.6343,1.6343,136300000.0
2006-03-16 08:40:00,1.6344,1.6345,1.6343,1.6344,136300000.0
2006-03-16 08:41:00,1.6346,1.6348,1.6344,1.6345,136300000.0
2006-03-16 08:42:00,1.6347,1.635,1.6345,1.6349,136300000.0
2006-03-16 08:43:00,1.635,1.6351,1.6347,1.635,136300000.0
2006-03-16 08:44:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2006-03-16 08:45:00,1.635,1.635,1.6346,1.6346,136300000.0
2006-03-16 08:46:00,1.6347,1.6351,1.6347,1.6351,136300000.0
2006-03-16 08:47:00,1.6353,1.6358,1.6352,1.6358,136300000.0
2006-03-16 08:48:00,1.6356,1.6358,1.6355,1.6356,136300000.0
2006-03-16 08:49:00,1.6357,1.6358,1.6349,1.6352,136300000.0
2006-03-16 08:50:00,1.635,1.6355,1.635,1.6354,136300000.0
2006-03-16 08:51:00,1.6355,1.6356,1.6351,1.6352,136300000.0
2006-03-16 08:52:00,1.6353,1.6357,1.6352,1.6355,136300000.0
2006-03-16 08:53:00,1.6354,1.6357,1.6351,1.6357,136300000.0
2006-03-16 08:54:00,1.6358,1.6359,1.6354,1.6354,136300000.0
2006-03-16 08:55:00,1.6353,1.6357,1.6353,1.6354,136300000.0
2006-03-16 08:56:00,1.6355,1.6357,1.6352,1.6356,136300000.0
2006-03-16 08:57:00,1.6355,1.6357,1.6353,1.6355,136300000.0
2006-03-16 08:58:00,1.6357,1.6357,1.6352,1.6352,136300000.0
2006-03-16 08:59:00,1.6351,1.6356,1.6351,1.6355,136300000.0
2006-03-16 09:00:00,1.6356,1.6358,1.6355,1.6357,136300000.0
2006-03-16 09:01:00,1.6358,1.6358,1.6354,1.6356,136300000.0
2006-03-16 09:02:00,1.6358,1.6362,1.6356,1.6362,136300000.0
2006-03-16 09:03:00,1.636,1.6365,1.636,1.6363,136300000.0
2006-03-16 09:04:00,1.6364,1.6368,1.636,1.6365,136300000.0
2006-03-16 09:05:00,1.6366,1.637,1.6362,1.6366,136300000.0
2006-03-16 09:06:00,1.6364,1.6365,1.6361,1.6361,136300000.0
2006-03-16 09:07:00,1.6362,1.6364,1.6361,1.6362,136300000.0
2006-03-16 09:08:00,1.6363,1.6365,1.6358,1.636,136300000.0
2006-03-16 09:09:00,1.6361,1.6363,1.636,1.6363,136300000.0
2006-03-16 09:10:00,1.6361,1.6365,1.6361,1.6363,136300000.0
2006-03-16 09:11:00,1.6361,1.6362,1.636,1.6362,136300000.0
2006-03-16 09:12:00,1.6364,1.6365,1.6363,1.6365,136300000.0
2006-03-16 09:13:00,1.6363,1.6365,1.6363,1.6364,136300000.0
2006-03-16 09:14:00,1.6365,1.6365,1.6362,1.6365,136300000.0
2006-03-16 09:15:00,1.6366,1.6367,1.6363,1.6365,136300000.0
2006-03-16 09:16:00,1.6366,1.6367,1.6363,1.6363,136300000.0
2006-03-16 09:17:00,1.6362,1.6363,1.6356,1.6361,136300000.0
2006-03-16 09:18:00,1.636,1.6365,1.636,1.6364,136300000.0
2006-03-16 09:19:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2006-03-16 09:20:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2006-03-16 09:21:00,1.6364,1.6364,1.636,1.6361,136300000.0
2006-03-16 09:22:00,1.636,1.6361,1.6358,1.6359,136300000.0
2006-03-16 09:23:00,1.636,1.6363,1.636,1.6361,136300000.0
2006-03-16 09:24:00,1.636,1.6362,1.6358,1.6358,136300000.0
2006-03-16 09:25:00,1.636,1.6361,1.6356,1.6358,136300000.0
2006-03-16 09:26:00,1.6359,1.6361,1.6357,1.6358,136300000.0
2006-03-16 09:27:00,1.636,1.6363,1.6358,1.636,136300000.0
2006-03-16 09:28:00,1.6362,1.6362,1.6359,1.6359,136300000.0
2006-03-16 09:29:00,1.636,1.636,1.6357,1.6359,136300000.0
2006-03-16 09:30:00,1.636,1.636,1.636,1.636,136300000.0
2006-03-16 09:31:00,1.6359,1.6361,1.6359,1.6359,136300000.0
2006-03-16 09:32:00,1.636,1.6362,1.636,1.6361,136300000.0
2006-03-16 09:33:00,1.636,1.6361,1.6359,1.6359,136300000.0
2006-03-16 09:36:00,1.636,1.636,1.6356,1.6356,136300000.0
2006-03-16 09:37:00,1.6355,1.6357,1.6354,1.6355,136300000.0
2006-03-16 09:38:00,1.6356,1.6357,1.6353,1.6353,136300000.0
2006-03-16 09:39:00,1.6354,1.6354,1.6347,1.6351,136300000.0
2006-03-16 09:40:00,1.6347,1.6351,1.6346,1.635,136300000.0
2006-03-16 09:41:00,1.6349,1.6349,1.6345,1.6346,136300000.0
2006-03-16 09:42:00,1.6347,1.6351,1.6346,1.6351,136300000.0
2006-03-16 09:43:00,1.635,1.6351,1.635,1.6351,136300000.0
2006-03-16 09:44:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2006-03-16 09:45:00,1.6346,1.6352,1.6346,1.635,136300000.0
2006-03-16 09:46:00,1.6349,1.635,1.6348,1.6348,136300000.0
2006-03-16 09:47:00,1.635,1.6351,1.6349,1.6349,136300000.0
2006-03-16 09:48:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2006-03-16 09:49:00,1.635,1.6351,1.6348,1.635,136300000.0
2006-03-16 09:50:00,1.6351,1.6356,1.6351,1.6355,136300000.0
2006-03-16 09:51:00,1.6354,1.6356,1.6354,1.6356,136300000.0
2006-03-16 09:52:00,1.6355,1.6358,1.6352,1.6357,136300000.0
2006-03-16 09:53:00,1.6358,1.6359,1.6353,1.6359,136300000.0
2006-03-16 09:54:00,1.6357,1.6359,1.6354,1.6359,136300000.0
2006-03-16 09:55:00,1.6358,1.6362,1.6357,1.636,136300000.0
2006-03-16 09:56:00,1.6361,1.6365,1.6361,1.6363,136300000.0
2006-03-16 09:57:00,1.6364,1.6365,1.6363,1.6363,136300000.0
2006-03-16 09:58:00,1.6364,1.6371,1.6363,1.6367,136300000.0
2006-03-16 09:59:00,1.6368,1.6371,1.6365,1.6369,136300000.0
2006-03-16 10:00:00,1.6367,1.637,1.6365,1.6366,136300000.0
2006-03-16 10:01:00,1.6365,1.6368,1.6363,1.6368,136300000.0
2006-03-16 10:02:00,1.6366,1.6368,1.6365,1.6368,136300000.0
2006-03-16 10:03:00,1.6366,1.6368,1.6362,1.6365,136300000.0
2006-03-16 10:04:00,1.6364,1.6365,1.6362,1.6363,136300000.0
2006-03-16 10:05:00,1.6364,1.6367,1.6362,1.6362,136300000.0
2006-03-16 10:06:00,1.6365,1.6365,1.6356,1.6356,136300000.0
2006-03-16 10:07:00,1.636,1.6363,1.6359,1.636,136300000.0
2006-03-16 10:08:00,1.6361,1.6361,1.6359,1.6361,136300000.0
2006-03-16 10:09:00,1.636,1.6365,1.636,1.636,136300000.0
2006-03-16 10:10:00,1.6361,1.6362,1.6361,1.6361,136300000.0
2006-03-16 10:11:00,1.636,1.6362,1.6358,1.6358,136300000.0
2006-03-16 10:12:00,1.6359,1.636,1.6358,1.6359,136300000.0
2006-03-16 10:13:00,1.636,1.6362,1.636,1.636,136300000.0
2006-03-16 10:15:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2006-03-16 10:16:00,1.6361,1.6362,1.636,1.6362,136300000.0
2006-03-16 10:17:00,1.6361,1.6363,1.636,1.636,136300000.0
2006-03-16 10:18:00,1.6361,1.6364,1.6361,1.6362,136300000.0
2006-03-16 10:19:00,1.6361,1.6363,1.6361,1.6362,136300000.0
2006-03-16 10:20:00,1.6363,1.6363,1.6358,1.6363,136300000.0
2006-03-16 10:21:00,1.6364,1.6364,1.6361,1.6363,136300000.0
2006-03-16 10:22:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2006-03-16 10:23:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2006-03-16 10:24:00,1.6362,1.6364,1.6362,1.6364,136300000.0
2006-03-16 10:25:00,1.6363,1.6367,1.6363,1.6363,136300000.0
2006-03-16 10:26:00,1.6365,1.6365,1.6362,1.6364,136300000.0
2006-03-16 10:27:00,1.6365,1.6366,1.6365,1.6365,136300000.0
2006-03-16 10:28:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2006-03-16 10:29:00,1.6365,1.6365,1.6363,1.6363,136300000.0
2006-03-16 10:30:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2006-03-16 10:31:00,1.6362,1.6366,1.6362,1.6366,136300000.0
2006-03-16 10:32:00,1.6364,1.6366,1.6359,1.636,136300000.0
2006-03-16 10:33:00,1.6361,1.6363,1.636,1.636,136300000.0
2006-03-16 10:34:00,1.6362,1.6362,1.6358,1.6358,136300000.0
2006-03-16 10:35:00,1.6359,1.6361,1.6358,1.6358,136300000.0
2006-03-16 10:36:00,1.6356,1.6358,1.6356,1.6358,136300000.0
2006-03-16 10:37:00,1.6356,1.6359,1.6356,1.6359,136300000.0
2006-03-16 10:38:00,1.636,1.6361,1.6358,1.636,136300000.0
2006-03-16 10:39:00,1.6361,1.6362,1.6358,1.636,136300000.0
2006-03-16 10:40:00,1.6358,1.6358,1.6355,1.6355,136300000.0
2006-03-16 10:41:00,1.6354,1.636,1.6354,1.6359,136300000.0
2006-03-16 10:42:00,1.6358,1.636,1.6358,1.6358,136300000.0
2006-03-16 10:43:00,1.636,1.636,1.636,1.636,136300000.0
2006-03-16 10:45:00,1.6361,1.6366,1.6361,1.6366,136300000.0
2006-03-16 10:46:00,1.6365,1.6368,1.636,1.6365,136300000.0
2006-03-16 10:47:00,1.6367,1.6369,1.6365,1.6365,136300000.0
2006-03-16 10:48:00,1.6364,1.6367,1.6364,1.6367,136300000.0
2006-03-16 10:49:00,1.6368,1.637,1.6367,1.6368,136300000.0
2006-03-16 10:50:00,1.637,1.637,1.6366,1.6366,136300000.0
2006-03-16 10:51:00,1.6367,1.637,1.6365,1.6366,136300000.0
2006-03-16 10:52:00,1.6368,1.637,1.6367,1.6367,136300000.0
2006-03-16 10:53:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2006-03-16 10:54:00,1.637,1.6372,1.6367,1.6367,136300000.0
2006-03-16 10:55:00,1.6368,1.6371,1.6368,1.6371,136300000.0
2006-03-16 10:56:00,1.6369,1.6371,1.6367,1.6367,136300000.0
2006-03-16 10:57:00,1.6366,1.6367,1.6364,1.6366,136300000.0
2006-03-16 10:58:00,1.6367,1.6367,1.6361,1.6361,136300000.0
2006-03-16 10:59:00,1.636,1.6363,1.6359,1.6362,136300000.0
2006-03-16 11:00:00,1.6361,1.6362,1.6359,1.6359,136300000.0
2006-03-16 11:01:00,1.636,1.6361,1.6359,1.636,136300000.0
2006-03-16 11:02:00,1.6361,1.6362,1.6361,1.6361,136300000.0
2006-03-16 11:04:00,1.6362,1.6364,1.6359,1.6363,136300000.0
2006-03-16 11:05:00,1.636,1.6365,1.636,1.6364,136300000.0
2006-03-16 11:06:00,1.6362,1.6363,1.6359,1.636,136300000.0
2006-03-16 11:07:00,1.6362,1.6363,1.636,1.6361,136300000.0
2006-03-16 11:08:00,1.636,1.6362,1.636,1.6361,136300000.0
2006-03-16 11:09:00,1.636,1.6362,1.636,1.6361,136300000.0
2006-03-16 11:10:00,1.6362,1.6368,1.6362,1.6368,136300000.0
2006-03-16 11:11:00,1.6366,1.6369,1.6364,1.6369,136300000.0
2006-03-16 11:12:00,1.6368,1.6375,1.6368,1.6371,136300000.0
2006-03-16 11:13:00,1.637,1.637,1.6364,1.6364,136300000.0
2006-03-16 11:14:00,1.6362,1.6369,1.6362,1.6368,136300000.0
2006-03-16 11:15:00,1.6369,1.6374,1.6367,1.637,136300000.0
2006-03-16 11:16:00,1.6372,1.6376,1.637,1.6376,136300000.0
2006-03-16 11:17:00,1.6375,1.6376,1.6373,1.6375,136300000.0
2006-03-16 11:18:00,1.6374,1.6376,1.6372,1.6373,136300000.0
2006-03-16 11:19:00,1.6374,1.6378,1.6373,1.6377,136300000.0
2006-03-16 11:20:00,1.6376,1.6378,1.6373,1.6373,136300000.0
2006-03-16 11:21:00,1.6372,1.6373,1.6367,1.6373,136300000.0
2006-03-16 11:22:00,1.6372,1.6374,1.6371,1.6372,136300000.0
2006-03-16 11:23:00,1.6374,1.6376,1.6373,1.6374,136300000.0
2006-03-16 11:24:00,1.6373,1.6374,1.6371,1.6372,136300000.0
2006-03-16 11:25:00,1.6371,1.6372,1.637,1.6371,136300000.0
2006-03-16 11:26:00,1.637,1.6372,1.6369,1.6371,136300000.0
2006-03-16 11:27:00,1.637,1.6372,1.637,1.6372,136300000.0
2006-03-16 11:28:00,1.6373,1.6374,1.637,1.6371,136300000.0
2006-03-16 11:29:00,1.6372,1.6373,1.6371,1.6371,136300000.0
2006-03-16 11:30:00,1.637,1.6372,1.637,1.6372,136300000.0
2006-03-16 11:31:00,1.6371,1.6372,1.637,1.637,136300000.0
2006-03-16 11:32:00,1.6371,1.6376,1.637,1.6376,136300000.0
2006-03-16 11:33:00,1.6375,1.6375,1.637,1.6371,136300000.0
2006-03-16 11:34:00,1.6372,1.6374,1.637,1.6372,136300000.0
2006-03-16 11:35:00,1.6371,1.6374,1.6371,1.6373,136300000.0
2006-03-16 11:36:00,1.6374,1.6379,1.6373,1.6377,136300000.0
2006-03-16 11:37:00,1.6376,1.6381,1.6374,1.6379,136300000.0
2006-03-16 11:38:00,1.6378,1.6383,1.6378,1.6381,136300000.0
2006-03-16 11:39:00,1.6382,1.6388,1.6382,1.6385,136300000.0
2006-03-16 11:40:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2006-03-16 11:41:00,1.6386,1.639,1.6384,1.6387,136300000.0
2006-03-16 11:42:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2006-03-16 11:43:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2006-03-16 11:44:00,1.6386,1.6386,1.6382,1.6383,136300000.0
2006-03-16 11:45:00,1.6384,1.6384,1.6382,1.6383,136300000.0
2006-03-16 11:46:00,1.6382,1.6383,1.638,1.6381,136300000.0
2006-03-16 11:47:00,1.6382,1.6384,1.6382,1.6383,136300000.0
2006-03-16 11:48:00,1.6382,1.6384,1.638,1.6382,136300000.0
2006-03-16 11:49:00,1.638,1.6383,1.638,1.6381,136300000.0
2006-03-16 11:50:00,1.6382,1.6382,1.638,1.6381,136300000.0
2006-03-16 11:51:00,1.638,1.6381,1.6378,1.638,136300000.0
2006-03-16 11:52:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2006-03-16 11:53:00,1.6379,1.6382,1.6376,1.6381,136300000.0
2006-03-16 11:54:00,1.6382,1.6382,1.638,1.6381,136300000.0
2006-03-16 11:55:00,1.6383,1.6383,1.638,1.638,136300000.0
2006-03-16 11:56:00,1.6381,1.6381,1.6375,1.6377,136300000.0
2006-03-16 11:57:00,1.6378,1.6379,1.6376,1.6379,136300000.0
2006-03-16 11:58:00,1.6378,1.6379,1.6377,1.6379,136300000.0
2006-03-16 11:59:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2006-03-16 12:00:00,1.638,1.6381,1.6379,1.6379,136300000.0
2006-03-16 12:01:00,1.6378,1.6378,1.6376,1.6377,136300000.0
2006-03-16 12:02:00,1.6376,1.6383,1.6376,1.6381,136300000.0
2006-03-16 12:03:00,1.6383,1.6388,1.6383,1.6388,136300000.0
2006-03-16 12:04:00,1.6389,1.639,1.6388,1.6388,136300000.0
2006-03-16 12:05:00,1.6389,1.6389,1.6385,1.6388,136300000.0
2006-03-16 12:06:00,1.6387,1.6391,1.6387,1.6389,136300000.0
2006-03-16 12:07:00,1.6388,1.6389,1.6385,1.6385,136300000.0
2006-03-16 12:08:00,1.6387,1.6391,1.6386,1.639,136300000.0
2006-03-16 12:09:00,1.6391,1.6394,1.6391,1.6393,136300000.0
2006-03-16 12:10:00,1.6392,1.6401,1.6391,1.64,136300000.0
2006-03-16 12:11:00,1.6402,1.6404,1.6399,1.6401,136300000.0
2006-03-16 12:12:00,1.6399,1.6403,1.6397,1.6401,136300000.0
2006-03-16 12:13:00,1.64,1.6403,1.6399,1.64,136300000.0
2006-03-16 12:14:00,1.6399,1.64,1.6398,1.6398,136300000.0
2006-03-16 12:15:00,1.6399,1.6399,1.6393,1.6393,136300000.0
2006-03-16 12:16:00,1.6392,1.6393,1.6392,1.6392,136300000.0
2006-03-16 12:17:00,1.6391,1.6396,1.6391,1.6395,136300000.0
2006-03-16 12:18:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2006-03-16 12:19:00,1.6393,1.6393,1.6388,1.6388,136300000.0
2006-03-16 12:20:00,1.639,1.639,1.639,1.639,136300000.0
2006-03-16 12:21:00,1.6391,1.6392,1.639,1.6391,136300000.0
2006-03-16 12:22:00,1.6392,1.6395,1.6392,1.6395,136300000.0
2006-03-16 12:23:00,1.6396,1.6396,1.6393,1.6393,136300000.0
2006-03-16 12:24:00,1.6392,1.6396,1.6392,1.6394,136300000.0
2006-03-16 12:25:00,1.6396,1.6396,1.6392,1.6392,136300000.0
2006-03-16 12:26:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2006-03-16 12:28:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2006-03-16 12:29:00,1.6391,1.6393,1.6391,1.6393,136300000.0
2006-03-16 12:30:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2006-03-16 12:31:00,1.639,1.6392,1.639,1.6392,136300000.0
2006-03-16 12:33:00,1.6391,1.6392,1.6389,1.6389,136300000.0
2006-03-16 12:34:00,1.6391,1.6391,1.639,1.6391,136300000.0
2006-03-16 12:35:00,1.6388,1.639,1.6388,1.639,136300000.0
2006-03-16 12:36:00,1.6391,1.6391,1.639,1.639,136300000.0
2006-03-16 12:37:00,1.6391,1.6391,1.639,1.6391,136300000.0
2006-03-16 12:38:00,1.639,1.6395,1.639,1.6395,136300000.0
2006-03-16 12:39:00,1.6393,1.6396,1.6393,1.6393,136300000.0
2006-03-16 12:40:00,1.6394,1.6394,1.6393,1.6394,136300000.0
2006-03-16 12:41:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2006-03-16 12:42:00,1.6395,1.6395,1.6394,1.6395,136300000.0
2006-03-16 12:43:00,1.6393,1.6395,1.639,1.639,136300000.0
2006-03-16 12:44:00,1.6388,1.6392,1.6388,1.6392,136300000.0
2006-03-16 12:45:00,1.639,1.6392,1.6389,1.6389,136300000.0
2006-03-16 12:47:00,1.6387,1.6391,1.6387,1.6391,136300000.0
2006-03-16 12:48:00,1.6389,1.6391,1.6388,1.6391,136300000.0
2006-03-16 12:49:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2006-03-16 12:50:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2006-03-16 12:51:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2006-03-16 12:52:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2006-03-16 12:53:00,1.6393,1.6393,1.6389,1.639,136300000.0
2006-03-16 12:54:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2006-03-16 12:55:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2006-03-16 12:56:00,1.6386,1.6387,1.6386,1.6386,136300000.0
2006-03-16 12:57:00,1.6389,1.6393,1.6389,1.6393,136300000.0
2006-03-16 12:58:00,1.6392,1.6393,1.6388,1.6388,136300000.0
2006-03-16 12:59:00,1.6389,1.6391,1.6389,1.6389,136300000.0
2006-03-16 13:00:00,1.6388,1.6391,1.6388,1.6389,136300000.0
2006-03-16 13:01:00,1.639,1.639,1.6387,1.6389,136300000.0
2006-03-16 13:02:00,1.6388,1.6391,1.6387,1.6388,136300000.0
2006-03-16 13:03:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2006-03-16 13:04:00,1.6386,1.6387,1.6382,1.6382,136300000.0
2006-03-16 13:05:00,1.6383,1.6387,1.6381,1.6382,136300000.0
2006-03-16 13:06:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2006-03-16 13:07:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2006-03-16 13:08:00,1.6381,1.6382,1.6381,1.6381,136300000.0
2006-03-16 13:09:00,1.6379,1.638,1.6376,1.6376,136300000.0
2006-03-16 13:10:00,1.6379,1.6381,1.6379,1.638,136300000.0
2006-03-16 13:11:00,1.6381,1.6383,1.6377,1.6383,136300000.0
2006-03-16 13:12:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2006-03-16 13:13:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2006-03-16 13:14:00,1.6384,1.6386,1.6382,1.6386,136300000.0
2006-03-16 13:15:00,1.6388,1.6389,1.6386,1.6386,136300000.0
2006-03-16 13:16:00,1.6389,1.6389,1.6386,1.6388,136300000.0
2006-03-16 13:17:00,1.6389,1.6389,1.6385,1.6389,136300000.0
2006-03-16 13:18:00,1.6388,1.6389,1.6386,1.6388,136300000.0
2006-03-16 13:19:00,1.6386,1.6389,1.6386,1.6389,136300000.0
2006-03-16 13:20:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2006-03-16 13:21:00,1.6389,1.639,1.6388,1.639,136300000.0
2006-03-16 13:22:00,1.6391,1.6391,1.639,1.639,136300000.0
2006-03-16 13:23:00,1.6391,1.6391,1.639,1.6391,136300000.0
2006-03-16 13:24:00,1.639,1.639,1.6386,1.639,136300000.0
2006-03-16 13:25:00,1.6387,1.639,1.6387,1.6388,136300000.0
2006-03-16 13:26:00,1.6389,1.6389,1.6388,1.6389,136300000.0
2006-03-16 13:27:00,1.6388,1.6392,1.6388,1.6391,136300000.0
2006-03-16 13:28:00,1.6392,1.6392,1.6387,1.639,136300000.0
2006-03-16 13:29:00,1.6389,1.639,1.6387,1.6389,136300000.0
2006-03-16 13:30:00,1.6388,1.6393,1.6388,1.639,136300000.0
2006-03-16 13:31:00,1.6391,1.6392,1.639,1.6392,136300000.0
2006-03-16 13:32:00,1.6389,1.6391,1.6388,1.639,136300000.0
2006-03-16 13:33:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2006-03-16 13:34:00,1.6387,1.6389,1.6385,1.6387,136300000.0
2006-03-16 13:35:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2006-03-16 13:36:00,1.6387,1.6389,1.6385,1.6386,136300000.0
2006-03-16 13:37:00,1.6388,1.6389,1.6387,1.6387,136300000.0
2006-03-16 13:38:00,1.6388,1.6388,1.6386,1.6387,136300000.0
2006-03-16 13:39:00,1.6388,1.6389,1.6388,1.6388,136300000.0
2006-03-16 13:40:00,1.6386,1.6389,1.6385,1.6387,136300000.0
2006-03-16 13:41:00,1.6386,1.6386,1.6385,1.6386,136300000.0
2006-03-16 13:42:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2006-03-16 13:43:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2006-03-16 13:44:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2006-03-16 13:45:00,1.6384,1.6385,1.6384,1.6384,136300000.0
2006-03-16 13:46:00,1.6385,1.6385,1.6383,1.6384,136300000.0
2006-03-16 13:47:00,1.6385,1.6385,1.6384,1.6385,136300000.0
2006-03-16 13:48:00,1.6386,1.6389,1.6383,1.6388,136300000.0
2006-03-16 13:49:00,1.6389,1.6389,1.6388,1.6389,136300000.0
2006-03-16 13:50:00,1.6388,1.6392,1.6388,1.639,136300000.0
2006-03-16 13:51:00,1.6388,1.6391,1.6387,1.6389,136300000.0
2006-03-16 13:52:00,1.639,1.6391,1.639,1.6391,136300000.0
2006-03-16 13:53:00,1.6392,1.6396,1.639,1.6394,136300000.0
2006-03-16 13:54:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2006-03-16 13:55:00,1.6394,1.6396,1.6392,1.6393,136300000.0
2006-03-16 13:56:00,1.6392,1.6393,1.639,1.639,136300000.0
2006-03-16 13:57:00,1.6392,1.6393,1.639,1.6393,136300000.0
2006-03-16 13:58:00,1.6392,1.6392,1.6387,1.6389,136300000.0
2006-03-16 13:59:00,1.6388,1.6391,1.6387,1.6389,136300000.0
2006-03-16 14:00:00,1.639,1.639,1.6386,1.6386,136300000.0
2006-03-16 14:01:00,1.6385,1.6388,1.6384,1.6388,136300000.0
2006-03-16 14:02:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2006-03-16 14:03:00,1.6386,1.6388,1.6384,1.6387,136300000.0
2006-03-16 14:04:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2006-03-16 14:05:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2006-03-16 14:06:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2006-03-16 14:07:00,1.6385,1.6387,1.6385,1.6385,136300000.0
2006-03-16 14:08:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2006-03-16 14:09:00,1.6384,1.6384,1.638,1.6381,136300000.0
2006-03-16 14:10:00,1.638,1.6381,1.638,1.638,136300000.0
2006-03-16 14:11:00,1.6381,1.6381,1.638,1.638,136300000.0
2006-03-16 14:12:00,1.6379,1.6381,1.6379,1.6381,136300000.0
2006-03-16 14:13:00,1.6382,1.6383,1.638,1.6382,136300000.0
2006-03-16 14:14:00,1.638,1.6381,1.638,1.6381,136300000.0
2006-03-16 14:15:00,1.6382,1.6385,1.6381,1.6383,136300000.0
2006-03-16 14:16:00,1.6382,1.6385,1.6381,1.6385,136300000.0
2006-03-16 14:17:00,1.6384,1.6389,1.6384,1.6389,136300000.0
2006-03-16 14:18:00,1.6388,1.639,1.6386,1.6388,136300000.0
2006-03-16 14:19:00,1.6387,1.6392,1.6387,1.639,136300000.0
2006-03-16 14:20:00,1.6391,1.6397,1.639,1.6395,136300000.0
2006-03-16 14:21:00,1.6394,1.64,1.6394,1.6397,136300000.0
2006-03-16 14:22:00,1.6396,1.6401,1.6396,1.6399,136300000.0
2006-03-16 14:23:00,1.6398,1.6404,1.6398,1.6401,136300000.0
2006-03-16 14:24:00,1.6402,1.6403,1.6399,1.6402,136300000.0
2006-03-16 14:25:00,1.6401,1.6403,1.6398,1.6402,136300000.0
2006-03-16 14:26:00,1.6403,1.6409,1.6403,1.6409,136300000.0
2006-03-16 14:27:00,1.6407,1.6413,1.6407,1.6413,136300000.0
2006-03-16 14:28:00,1.6412,1.6412,1.6406,1.6411,136300000.0
2006-03-16 14:29:00,1.641,1.641,1.6405,1.6405,136300000.0
2006-03-16 14:30:00,1.6409,1.6422,1.6406,1.6422,136300000.0
2006-03-16 14:31:00,1.6424,1.6436,1.6418,1.6436,136300000.0
2006-03-16 14:32:00,1.6437,1.6437,1.6429,1.643,136300000.0
2006-03-16 14:33:00,1.6433,1.6435,1.6429,1.6432,136300000.0
2006-03-16 14:34:00,1.6429,1.6432,1.6426,1.6428,136300000.0
2006-03-16 14:35:00,1.6427,1.6431,1.6423,1.6425,136300000.0
2006-03-16 14:36:00,1.6423,1.6427,1.642,1.642,136300000.0
2006-03-16 14:37:00,1.6421,1.6428,1.6421,1.6426,136300000.0
2006-03-16 14:38:00,1.6425,1.6428,1.6419,1.6425,136300000.0
2006-03-16 14:39:00,1.6426,1.6434,1.6423,1.6431,136300000.0
2006-03-16 14:40:00,1.6433,1.6433,1.6424,1.6425,136300000.0
2006-03-16 14:41:00,1.6428,1.6431,1.6423,1.6428,136300000.0
2006-03-16 14:42:00,1.6427,1.6431,1.6425,1.6429,136300000.0
2006-03-16 14:43:00,1.6426,1.6431,1.6423,1.6423,136300000.0
2006-03-16 14:44:00,1.6422,1.6425,1.6418,1.6418,136300000.0
2006-03-16 14:45:00,1.642,1.6421,1.6416,1.6418,136300000.0
2006-03-16 14:46:00,1.6417,1.6421,1.6415,1.6416,136300000.0
2006-03-16 14:47:00,1.6417,1.6421,1.6414,1.642,136300000.0
2006-03-16 14:48:00,1.6416,1.642,1.6416,1.6416,136300000.0
2006-03-16 14:49:00,1.6415,1.6416,1.6412,1.6412,136300000.0
2006-03-16 14:50:00,1.6413,1.6421,1.6411,1.6421,136300000.0
2006-03-16 14:51:00,1.642,1.6422,1.6415,1.6418,136300000.0
2006-03-16 14:52:00,1.6419,1.6424,1.6417,1.642,136300000.0
2006-03-16 14:53:00,1.6423,1.6424,1.6418,1.6418,136300000.0
2006-03-16 14:54:00,1.6419,1.6422,1.6418,1.6422,136300000.0
2006-03-16 14:55:00,1.6421,1.6426,1.6421,1.6425,136300000.0
2006-03-16 14:56:00,1.6426,1.6432,1.6426,1.6429,136300000.0
2006-03-16 14:57:00,1.6431,1.6431,1.6424,1.6428,136300000.0
2006-03-16 14:58:00,1.6427,1.6442,1.6427,1.6438,136300000.0
2006-03-16 14:59:00,1.6439,1.6443,1.6434,1.6435,136300000.0
2006-03-16 15:00:00,1.6434,1.6444,1.6432,1.6443,136300000.0
2006-03-16 15:01:00,1.6445,1.6455,1.6443,1.6455,136300000.0
2006-03-16 15:02:00,1.6454,1.6455,1.6447,1.6451,136300000.0
2006-03-16 15:03:00,1.645,1.6454,1.6449,1.6451,136300000.0
2006-03-16 15:04:00,1.6452,1.6453,1.6443,1.6449,136300000.0
2006-03-16 15:05:00,1.6452,1.6452,1.6446,1.6451,136300000.0
2006-03-16 15:06:00,1.645,1.6453,1.6445,1.6449,136300000.0
2006-03-16 15:07:00,1.645,1.6453,1.6448,1.6451,136300000.0
2006-03-16 15:08:00,1.6453,1.6453,1.6447,1.6448,136300000.0
2006-03-16 15:09:00,1.6449,1.6452,1.6447,1.6452,136300000.0
2006-03-16 15:10:00,1.6454,1.6457,1.6451,1.6457,136300000.0
2006-03-16 15:11:00,1.6455,1.6455,1.645,1.6452,136300000.0
2006-03-16 15:12:00,1.6454,1.6454,1.6449,1.6449,136300000.0
2006-03-16 15:13:00,1.6453,1.6455,1.645,1.6452,136300000.0
2006-03-16 15:14:00,1.6451,1.6454,1.6448,1.6451,136300000.0
2006-03-16 15:15:00,1.645,1.6452,1.6444,1.645,136300000.0
2006-03-16 15:16:00,1.6449,1.6453,1.6447,1.6453,136300000.0
2006-03-16 15:17:00,1.6454,1.6459,1.645,1.6459,136300000.0
2006-03-16 15:18:00,1.6458,1.6458,1.6452,1.6454,136300000.0
2006-03-16 15:19:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2006-03-16 15:20:00,1.6456,1.6458,1.6453,1.6454,136300000.0
2006-03-16 15:21:00,1.6456,1.6459,1.6455,1.6458,136300000.0
2006-03-16 15:22:00,1.6459,1.6461,1.6458,1.6459,136300000.0
2006-03-16 15:23:00,1.6458,1.6459,1.6456,1.6458,136300000.0
2006-03-16 15:24:00,1.6459,1.6461,1.6456,1.6458,136300000.0
2006-03-16 15:25:00,1.6457,1.6457,1.6455,1.6456,136300000.0
2006-03-16 15:26:00,1.6457,1.646,1.6456,1.646,136300000.0
2006-03-16 15:27:00,1.6462,1.6462,1.6455,1.6457,136300000.0
2006-03-16 15:28:00,1.6458,1.6464,1.6455,1.6462,136300000.0
2006-03-16 15:29:00,1.6464,1.6465,1.6461,1.6463,136300000.0
2006-03-16 15:30:00,1.6462,1.6483,1.6462,1.6483,136300000.0
2006-03-16 15:31:00,1.6481,1.6492,1.6478,1.6487,136300000.0
2006-03-16 15:32:00,1.6494,1.6502,1.6482,1.6497,136300000.0
2006-03-16 15:33:00,1.6496,1.6496,1.6491,1.6492,136300000.0
2006-03-16 15:34:00,1.6491,1.6491,1.6483,1.6484,136300000.0
2006-03-16 15:35:00,1.6485,1.6485,1.6475,1.6478,136300000.0
2006-03-16 15:36:00,1.6477,1.6483,1.6475,1.6482,136300000.0
2006-03-16 15:37:00,1.648,1.6489,1.648,1.6487,136300000.0
2006-03-16 15:38:00,1.6486,1.6492,1.6485,1.6489,136300000.0
2006-03-16 15:39:00,1.6488,1.649,1.6487,1.6489,136300000.0
2006-03-16 15:40:00,1.6491,1.6494,1.649,1.6493,136300000.0
2006-03-16 15:41:00,1.6494,1.6496,1.6492,1.6493,136300000.0
2006-03-16 15:42:00,1.6492,1.6492,1.6489,1.649,136300000.0
2006-03-16 15:43:00,1.6491,1.6493,1.6489,1.6493,136300000.0
2006-03-16 15:44:00,1.6492,1.6493,1.649,1.6493,136300000.0
2006-03-16 15:45:00,1.6495,1.6495,1.649,1.649,136300000.0
2006-03-16 15:46:00,1.6491,1.6496,1.6489,1.6493,136300000.0
2006-03-16 15:47:00,1.6494,1.6498,1.649,1.6491,136300000.0
2006-03-16 15:48:00,1.649,1.6495,1.649,1.6492,136300000.0
2006-03-16 15:49:00,1.6495,1.6506,1.6494,1.6504,136300000.0
2006-03-16 15:50:00,1.6505,1.6506,1.6502,1.6506,136300000.0
2006-03-16 15:51:00,1.6505,1.6512,1.6505,1.6508,136300000.0
2006-03-16 15:52:00,1.651,1.6512,1.6508,1.6512,136300000.0
2006-03-16 15:53:00,1.651,1.6515,1.6507,1.6515,136300000.0
2006-03-16 15:54:00,1.6518,1.6535,1.6515,1.6528,136300000.0
2006-03-16 15:55:00,1.6529,1.6534,1.6524,1.6531,136300000.0
2006-03-16 15:56:00,1.653,1.6531,1.6523,1.6528,136300000.0
2006-03-16 15:57:00,1.6527,1.6528,1.652,1.6524,136300000.0
2006-03-16 15:58:00,1.6523,1.6531,1.6523,1.6526,136300000.0
2006-03-16 15:59:00,1.6524,1.6527,1.6521,1.6522,136300000.0
2006-03-16 16:00:00,1.652,1.6523,1.6516,1.6522,136300000.0
2006-03-16 16:01:00,1.6523,1.6527,1.652,1.6527,136300000.0
2006-03-16 16:02:00,1.6524,1.6529,1.6524,1.6524,136300000.0
2006-03-16 16:03:00,1.6527,1.6528,1.6524,1.6524,136300000.0
2006-03-16 16:04:00,1.6526,1.6529,1.6524,1.6527,136300000.0
2006-03-16 16:05:00,1.6526,1.6531,1.6524,1.6527,136300000.0
2006-03-16 16:06:00,1.6528,1.6534,1.6524,1.6524,136300000.0
2006-03-16 16:07:00,1.6525,1.6531,1.6521,1.6523,136300000.0
2006-03-16 16:08:00,1.6525,1.6531,1.6521,1.6522,136300000.0
2006-03-16 16:09:00,1.6524,1.6524,1.6518,1.6522,136300000.0
2006-03-16 16:10:00,1.652,1.6523,1.6511,1.6515,136300000.0
2006-03-16 16:11:00,1.6516,1.6517,1.6512,1.6516,136300000.0
2006-03-16 16:12:00,1.6515,1.6516,1.6511,1.6515,136300000.0
2006-03-16 16:13:00,1.6514,1.6516,1.6509,1.6511,136300000.0
2006-03-16 16:14:00,1.6512,1.6514,1.651,1.651,136300000.0
2006-03-16 16:15:00,1.6509,1.651,1.6505,1.6508,136300000.0
2006-03-16 16:16:00,1.6511,1.6514,1.6509,1.6512,136300000.0
2006-03-16 16:17:00,1.6513,1.6514,1.6506,1.6508,136300000.0
2006-03-16 16:18:00,1.6507,1.6509,1.6504,1.6509,136300000.0
2006-03-16 16:19:00,1.6507,1.651,1.6504,1.6504,136300000.0
2006-03-16 16:20:00,1.6506,1.6508,1.6503,1.6505,136300000.0
2006-03-16 16:21:00,1.6506,1.651,1.6504,1.6505,136300000.0
2006-03-16 16:22:00,1.6506,1.6506,1.65,1.6503,136300000.0
2006-03-16 16:23:00,1.6504,1.651,1.6502,1.6504,136300000.0
2006-03-16 16:24:00,1.6503,1.6505,1.6502,1.6504,136300000.0
2006-03-16 16:25:00,1.6505,1.6515,1.6504,1.6513,136300000.0
2006-03-16 16:26:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2006-03-16 16:27:00,1.6507,1.6508,1.6503,1.6506,136300000.0
2006-03-16 16:28:00,1.6507,1.6512,1.6505,1.6507,136300000.0
2006-03-16 16:29:00,1.6508,1.6514,1.6508,1.6511,136300000.0
2006-03-16 16:30:00,1.6509,1.6511,1.6507,1.6509,136300000.0
2006-03-16 16:31:00,1.651,1.6512,1.6506,1.6511,136300000.0
2006-03-16 16:32:00,1.651,1.6511,1.6507,1.6507,136300000.0
2006-03-16 16:33:00,1.651,1.6513,1.6507,1.6511,136300000.0
2006-03-16 16:34:00,1.6512,1.6517,1.6512,1.6517,136300000.0
2006-03-16 16:35:00,1.6516,1.652,1.6514,1.6518,136300000.0
2006-03-16 16:36:00,1.6519,1.6524,1.6516,1.6519,136300000.0
2006-03-16 16:37:00,1.652,1.6523,1.6513,1.6517,136300000.0
2006-03-16 16:38:00,1.6518,1.652,1.6516,1.652,136300000.0
2006-03-16 16:39:00,1.6521,1.6521,1.6514,1.6515,136300000.0
2006-03-16 16:40:00,1.6514,1.6522,1.6514,1.6522,136300000.0
2006-03-16 16:41:00,1.6521,1.6525,1.6518,1.6522,136300000.0
2006-03-16 16:42:00,1.6523,1.6524,1.6519,1.6523,136300000.0
2006-03-16 16:43:00,1.652,1.6522,1.6518,1.6518,136300000.0
2006-03-16 16:44:00,1.6519,1.652,1.6514,1.6518,136300000.0
2006-03-16 16:45:00,1.652,1.6522,1.6513,1.6514,136300000.0
2006-03-16 16:46:00,1.6513,1.6518,1.6513,1.6517,136300000.0
2006-03-16 16:47:00,1.6518,1.6518,1.6512,1.6514,136300000.0
2006-03-16 16:48:00,1.6513,1.6514,1.6511,1.6511,136300000.0
2006-03-16 16:49:00,1.6513,1.6515,1.6511,1.6514,136300000.0
2006-03-16 16:50:00,1.6515,1.6517,1.6511,1.6511,136300000.0
2006-03-16 16:51:00,1.6513,1.6514,1.6507,1.6508,136300000.0
2006-03-16 16:52:00,1.6509,1.6512,1.6506,1.6511,136300000.0
2006-03-16 16:53:00,1.6509,1.6514,1.6508,1.6512,136300000.0
2006-03-16 16:54:00,1.6511,1.6513,1.651,1.6513,136300000.0
2006-03-16 16:55:00,1.6514,1.6524,1.6512,1.6522,136300000.0
2006-03-16 16:56:00,1.6524,1.6527,1.6522,1.6527,136300000.0
2006-03-16 16:57:00,1.6525,1.6533,1.6525,1.6533,136300000.0
2006-03-16 16:58:00,1.6535,1.6536,1.6529,1.6533,136300000.0
2006-03-16 16:59:00,1.6534,1.6553,1.6534,1.6544,136300000.0
2006-03-16 17:00:00,1.6542,1.6546,1.6535,1.654,136300000.0
2006-03-16 17:01:00,1.6537,1.654,1.6535,1.654,136300000.0
2006-03-16 17:02:00,1.6539,1.654,1.6533,1.6535,136300000.0
2006-03-16 17:03:00,1.6534,1.6535,1.6533,1.6534,136300000.0
2006-03-16 17:04:00,1.6533,1.6537,1.6531,1.6533,136300000.0
2006-03-16 17:05:00,1.6532,1.6538,1.6528,1.6538,136300000.0
2006-03-16 17:06:00,1.6539,1.655,1.6539,1.6549,136300000.0
2006-03-16 17:07:00,1.655,1.6556,1.6545,1.6554,136300000.0
2006-03-16 17:08:00,1.6553,1.6553,1.6543,1.6543,136300000.0
2006-03-16 17:09:00,1.6545,1.6546,1.654,1.6544,136300000.0
2006-03-16 17:10:00,1.6546,1.6549,1.6545,1.6546,136300000.0
2006-03-16 17:11:00,1.6545,1.6548,1.6543,1.6546,136300000.0
2006-03-16 17:12:00,1.6547,1.6547,1.6541,1.6541,136300000.0
2006-03-16 17:13:00,1.6542,1.6543,1.6539,1.6542,136300000.0
2006-03-16 17:14:00,1.6543,1.6544,1.6537,1.6539,136300000.0
2006-03-16 17:15:00,1.6542,1.6547,1.6542,1.6545,136300000.0
2006-03-16 17:16:00,1.6544,1.6549,1.6543,1.6549,136300000.0
2006-03-16 17:17:00,1.655,1.655,1.6545,1.6545,136300000.0
2006-03-16 17:18:00,1.6544,1.6548,1.6543,1.6548,136300000.0
2006-03-16 17:19:00,1.6547,1.6548,1.6542,1.6542,136300000.0
2006-03-16 17:20:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-03-16 17:21:00,1.6538,1.6538,1.6535,1.6537,136300000.0
2006-03-16 17:22:00,1.6536,1.6539,1.6536,1.6537,136300000.0
2006-03-16 17:23:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2006-03-16 17:24:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2006-03-16 17:25:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2006-03-16 17:26:00,1.6537,1.6537,1.6533,1.6535,136300000.0
2006-03-16 17:27:00,1.6536,1.6537,1.6532,1.6534,136300000.0
2006-03-16 17:28:00,1.6535,1.6535,1.6531,1.6532,136300000.0
2006-03-16 17:29:00,1.6533,1.6536,1.6529,1.6529,136300000.0
2006-03-16 17:30:00,1.6531,1.6531,1.6525,1.6527,136300000.0
2006-03-16 17:31:00,1.6526,1.653,1.6525,1.6527,136300000.0
2006-03-16 17:32:00,1.6528,1.6531,1.6524,1.6525,136300000.0
2006-03-16 17:33:00,1.6524,1.6528,1.6521,1.6528,136300000.0
2006-03-16 17:34:00,1.6526,1.653,1.6524,1.6528,136300000.0
2006-03-16 17:35:00,1.6527,1.6535,1.6527,1.6534,136300000.0
2006-03-16 17:36:00,1.6535,1.6539,1.6533,1.6537,136300000.0
2006-03-16 17:37:00,1.6538,1.654,1.6535,1.6537,136300000.0
2006-03-16 17:38:00,1.6538,1.6538,1.6534,1.6536,136300000.0
2006-03-16 17:39:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2006-03-16 17:40:00,1.6536,1.6538,1.6532,1.6532,136300000.0
2006-03-16 17:41:00,1.6533,1.6533,1.653,1.6532,136300000.0
2006-03-16 17:42:00,1.6531,1.6533,1.653,1.6532,136300000.0
2006-03-16 17:43:00,1.653,1.6533,1.6526,1.6526,136300000.0
2006-03-16 17:44:00,1.6527,1.6527,1.6515,1.6515,136300000.0
2006-03-16 17:45:00,1.6517,1.6527,1.6517,1.6526,136300000.0
2006-03-16 17:46:00,1.6524,1.6531,1.6524,1.6531,136300000.0
2006-03-16 17:47:00,1.6529,1.6531,1.6529,1.6529,136300000.0
2006-03-16 17:48:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2006-03-16 17:49:00,1.653,1.6531,1.6526,1.6529,136300000.0
2006-03-16 17:50:00,1.6528,1.653,1.6526,1.6528,136300000.0
2006-03-16 17:51:00,1.6529,1.653,1.6527,1.6529,136300000.0
2006-03-16 17:52:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-03-16 17:53:00,1.653,1.6539,1.653,1.6538,136300000.0
2006-03-16 17:54:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2006-03-16 17:55:00,1.653,1.6533,1.6529,1.6532,136300000.0
2006-03-16 17:56:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-03-16 17:57:00,1.653,1.6531,1.6524,1.6524,136300000.0
2006-03-16 17:58:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2006-03-16 17:59:00,1.6525,1.6527,1.6523,1.6527,136300000.0
2006-03-16 18:00:00,1.6526,1.6535,1.6525,1.653,136300000.0
2006-03-16 18:01:00,1.6532,1.6537,1.6531,1.6537,136300000.0
2006-03-16 18:02:00,1.6535,1.6541,1.6535,1.6537,136300000.0
2006-03-16 18:03:00,1.6539,1.6539,1.6533,1.6533,136300000.0
2006-03-16 18:04:00,1.6531,1.6536,1.6531,1.6535,136300000.0
2006-03-16 18:05:00,1.6533,1.6536,1.653,1.653,136300000.0
2006-03-16 18:06:00,1.6529,1.6529,1.6524,1.6525,136300000.0
2006-03-16 18:07:00,1.6524,1.6533,1.6523,1.6525,136300000.0
2006-03-16 18:08:00,1.653,1.6531,1.6527,1.6529,136300000.0
2006-03-16 18:09:00,1.653,1.6531,1.6524,1.6527,136300000.0
2006-03-16 18:10:00,1.6526,1.6529,1.6524,1.6527,136300000.0
2006-03-16 18:11:00,1.6529,1.6531,1.6525,1.6525,136300000.0
2006-03-16 18:12:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2006-03-16 18:13:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-03-16 18:14:00,1.6523,1.6529,1.6523,1.6528,136300000.0
2006-03-16 18:15:00,1.6527,1.6531,1.6527,1.6531,136300000.0
2006-03-16 18:16:00,1.6533,1.6534,1.6529,1.6534,136300000.0
2006-03-16 18:17:00,1.6533,1.6536,1.653,1.6535,136300000.0
2006-03-16 18:18:00,1.6536,1.6537,1.6533,1.6533,136300000.0
2006-03-16 18:19:00,1.6532,1.6534,1.653,1.6531,136300000.0
2006-03-16 18:20:00,1.6532,1.6533,1.6528,1.6529,136300000.0
2006-03-16 18:21:00,1.6531,1.6532,1.6529,1.653,136300000.0
2006-03-16 18:22:00,1.6531,1.6532,1.6526,1.6529,136300000.0
2006-03-16 18:23:00,1.6531,1.6536,1.6528,1.6535,136300000.0
2006-03-16 18:24:00,1.6536,1.6541,1.6534,1.6541,136300000.0
2006-03-16 18:25:00,1.654,1.654,1.6536,1.6538,136300000.0
2006-03-16 18:26:00,1.6537,1.6541,1.6533,1.6533,136300000.0
2006-03-16 18:27:00,1.6532,1.6533,1.6529,1.6531,136300000.0
2006-03-16 18:28:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2006-03-16 18:29:00,1.6526,1.6531,1.6524,1.6528,136300000.0
2006-03-16 18:30:00,1.6529,1.6536,1.6529,1.6531,136300000.0
2006-03-16 18:31:00,1.653,1.6532,1.6528,1.653,136300000.0
2006-03-16 18:32:00,1.6531,1.6532,1.6528,1.6529,136300000.0
2006-03-16 18:33:00,1.6527,1.6533,1.6527,1.6529,136300000.0
2006-03-16 18:34:00,1.6528,1.6531,1.6524,1.6524,136300000.0
2006-03-16 18:35:00,1.6525,1.6527,1.6522,1.6523,136300000.0
2006-03-16 18:36:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2006-03-16 18:37:00,1.6522,1.6528,1.6522,1.6524,136300000.0
2006-03-16 18:38:00,1.6522,1.6524,1.6519,1.6519,136300000.0
2006-03-16 18:39:00,1.652,1.6523,1.6519,1.6522,136300000.0
2006-03-16 18:40:00,1.6523,1.6523,1.6519,1.652,136300000.0
2006-03-16 18:41:00,1.6519,1.652,1.6518,1.6518,136300000.0
2006-03-16 18:42:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2006-03-16 18:43:00,1.6515,1.6519,1.6515,1.6519,136300000.0
2006-03-16 18:44:00,1.6518,1.6522,1.6518,1.6522,136300000.0
2006-03-16 18:45:00,1.6523,1.6525,1.6521,1.6525,136300000.0
2006-03-16 18:46:00,1.6526,1.6533,1.6525,1.6531,136300000.0
2006-03-16 18:47:00,1.653,1.653,1.6526,1.6526,136300000.0
2006-03-16 18:48:00,1.6524,1.6526,1.6523,1.6524,136300000.0
2006-03-16 18:49:00,1.6525,1.6526,1.6514,1.6514,136300000.0
2006-03-16 18:50:00,1.6515,1.6516,1.651,1.6513,136300000.0
2006-03-16 18:51:00,1.6512,1.6513,1.6509,1.6512,136300000.0
2006-03-16 18:52:00,1.6513,1.6513,1.6508,1.6508,136300000.0
2006-03-16 18:53:00,1.6507,1.651,1.6507,1.6509,136300000.0
2006-03-16 18:54:00,1.6508,1.651,1.6502,1.6506,136300000.0
2006-03-16 18:55:00,1.6507,1.6508,1.6504,1.6506,136300000.0
2006-03-16 18:56:00,1.6505,1.6508,1.6505,1.6508,136300000.0
2006-03-16 18:57:00,1.6509,1.651,1.6499,1.6502,136300000.0
2006-03-16 18:58:00,1.6504,1.6507,1.65,1.65,136300000.0
2006-03-16 18:59:00,1.6501,1.6503,1.6498,1.65,136300000.0
2006-03-16 19:00:00,1.6497,1.6502,1.6495,1.6499,136300000.0
2006-03-16 19:01:00,1.65,1.6503,1.65,1.6502,136300000.0
2006-03-16 19:02:00,1.6503,1.6503,1.6499,1.6503,136300000.0
2006-03-16 19:03:00,1.6504,1.6504,1.6493,1.6497,136300000.0
2006-03-16 19:04:00,1.6498,1.6504,1.6497,1.6502,136300000.0
2006-03-16 19:05:00,1.6501,1.6504,1.6499,1.6501,136300000.0
2006-03-16 19:06:00,1.6503,1.6505,1.6499,1.6499,136300000.0
2006-03-16 19:07:00,1.65,1.6507,1.65,1.6504,136300000.0
2006-03-16 19:08:00,1.6505,1.6506,1.6502,1.6503,136300000.0
2006-03-16 19:09:00,1.6502,1.6506,1.6501,1.6505,136300000.0
2006-03-16 19:10:00,1.6506,1.6506,1.6502,1.6503,136300000.0
2006-03-16 19:11:00,1.6502,1.6506,1.6501,1.6503,136300000.0
2006-03-16 19:12:00,1.6504,1.6506,1.6502,1.6503,136300000.0
2006-03-16 19:13:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-03-16 19:14:00,1.6505,1.6506,1.6501,1.6504,136300000.0
2006-03-16 19:15:00,1.6503,1.6504,1.6499,1.6499,136300000.0
2006-03-16 19:16:00,1.65,1.6506,1.65,1.6505,136300000.0
2006-03-16 19:17:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2006-03-16 19:18:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-03-16 19:19:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-03-16 19:20:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2006-03-16 19:21:00,1.6507,1.6511,1.6506,1.6507,136300000.0
2006-03-16 19:22:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-03-16 19:23:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2006-03-16 19:24:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-03-16 19:25:00,1.6509,1.651,1.6508,1.6509,136300000.0
2006-03-16 19:26:00,1.651,1.651,1.651,1.651,136300000.0
2006-03-16 19:27:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-03-16 19:28:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-03-16 19:29:00,1.6509,1.651,1.6508,1.651,136300000.0
2006-03-16 19:30:00,1.6509,1.6513,1.6507,1.6513,136300000.0
2006-03-16 19:31:00,1.6514,1.6514,1.6511,1.6513,136300000.0
2006-03-16 19:33:00,1.6515,1.6517,1.6514,1.6514,136300000.0
2006-03-16 19:34:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-03-16 19:35:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-03-16 19:36:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2006-03-16 19:37:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2006-03-16 19:38:00,1.6515,1.6516,1.6512,1.6512,136300000.0
2006-03-16 19:39:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-03-16 19:40:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2006-03-16 19:41:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-03-16 19:42:00,1.6508,1.6511,1.6508,1.6508,136300000.0
2006-03-16 19:43:00,1.6509,1.6511,1.6507,1.6511,136300000.0
2006-03-16 19:44:00,1.651,1.6512,1.6509,1.6509,136300000.0
2006-03-16 19:45:00,1.651,1.6511,1.6509,1.6511,136300000.0
2006-03-16 19:46:00,1.651,1.6513,1.651,1.651,136300000.0
2006-03-16 19:47:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-03-16 19:48:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-03-16 19:49:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-03-16 19:50:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2006-03-16 19:51:00,1.6513,1.6516,1.6513,1.6515,136300000.0
2006-03-16 19:52:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-03-16 19:53:00,1.6517,1.6517,1.651,1.651,136300000.0
2006-03-16 19:54:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-03-16 19:55:00,1.651,1.6511,1.6508,1.6509,136300000.0
2006-03-16 19:56:00,1.651,1.651,1.6509,1.651,136300000.0
2006-03-16 19:57:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2006-03-16 19:58:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2006-03-16 19:59:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-03-16 20:00:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2006-03-16 20:01:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-03-16 20:02:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2006-03-16 20:03:00,1.6515,1.652,1.6515,1.652,136300000.0
2006-03-16 20:04:00,1.6519,1.6521,1.6516,1.6516,136300000.0
2006-03-16 20:05:00,1.6517,1.652,1.6514,1.6517,136300000.0
2006-03-16 20:06:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-03-16 20:07:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2006-03-16 20:08:00,1.6518,1.652,1.6516,1.652,136300000.0
2006-03-16 20:09:00,1.6518,1.652,1.6518,1.6519,136300000.0
2006-03-16 20:10:00,1.652,1.652,1.652,1.652,136300000.0
2006-03-16 20:11:00,1.6521,1.6521,1.6517,1.6519,136300000.0
2006-03-16 20:12:00,1.652,1.652,1.6514,1.6514,136300000.0
2006-03-16 20:13:00,1.6515,1.6516,1.651,1.6511,136300000.0
2006-03-16 20:14:00,1.651,1.6512,1.6509,1.651,136300000.0
2006-03-16 20:15:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-03-16 20:17:00,1.6508,1.6511,1.6508,1.6509,136300000.0
2006-03-16 20:18:00,1.651,1.651,1.6507,1.6507,136300000.0
2006-03-16 20:19:00,1.6508,1.651,1.6507,1.651,136300000.0
2006-03-16 20:20:00,1.6509,1.651,1.6507,1.6507,136300000.0
2006-03-16 20:21:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-03-16 20:22:00,1.6507,1.6509,1.6506,1.6509,136300000.0
2006-03-16 20:23:00,1.6507,1.6507,1.6503,1.6505,136300000.0
2006-03-16 20:24:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-03-16 20:26:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2006-03-16 20:27:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-03-16 20:28:00,1.6507,1.6511,1.6506,1.6511,136300000.0
2006-03-16 20:29:00,1.651,1.6511,1.6507,1.6507,136300000.0
2006-03-16 20:30:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2006-03-16 20:31:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-03-16 20:32:00,1.651,1.651,1.6508,1.651,136300000.0
2006-03-16 20:33:00,1.6509,1.651,1.6508,1.651,136300000.0
2006-03-16 20:34:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-03-16 20:35:00,1.651,1.6514,1.651,1.6511,136300000.0
2006-03-16 20:37:00,1.651,1.6511,1.6509,1.6509,136300000.0
2006-03-16 20:38:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-03-16 20:39:00,1.6509,1.651,1.6508,1.6509,136300000.0
2006-03-16 20:40:00,1.6512,1.6512,1.6508,1.6509,136300000.0
2006-03-16 20:41:00,1.651,1.6512,1.6509,1.6512,136300000.0
2006-03-16 20:42:00,1.6511,1.6512,1.651,1.6512,136300000.0
2006-03-16 20:43:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2006-03-16 20:44:00,1.651,1.6512,1.6509,1.6512,136300000.0
2006-03-16 20:45:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2006-03-16 20:46:00,1.6512,1.6512,1.6509,1.6511,136300000.0
2006-03-16 20:47:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-03-16 20:48:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-03-16 20:49:00,1.651,1.651,1.6509,1.651,136300000.0
2006-03-16 20:50:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-03-16 20:51:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-03-16 20:52:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-03-16 20:53:00,1.651,1.6512,1.6508,1.6512,136300000.0
2006-03-16 20:54:00,1.6511,1.6512,1.651,1.6512,136300000.0
2006-03-16 20:55:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-03-16 20:56:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-03-16 20:57:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2006-03-16 20:58:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-03-16 20:59:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2006-03-16 21:00:00,1.6504,1.6509,1.6502,1.6509,136300000.0
2006-03-16 21:01:00,1.6508,1.6509,1.6506,1.6506,136300000.0
2006-03-16 21:02:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-03-16 21:03:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2006-03-16 21:04:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-03-16 21:05:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2006-03-16 21:06:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-03-16 21:07:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2006-03-16 21:08:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-03-16 21:09:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-03-16 21:10:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-03-16 21:11:00,1.6504,1.6504,1.6501,1.6503,136300000.0
2006-03-16 21:12:00,1.6502,1.6502,1.65,1.6501,136300000.0
2006-03-16 21:13:00,1.6502,1.6506,1.6502,1.6503,136300000.0
2006-03-16 21:14:00,1.6499,1.6504,1.6497,1.6498,136300000.0
2006-03-16 21:15:00,1.6499,1.6502,1.6498,1.65,136300000.0
2006-03-16 21:16:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2006-03-16 21:17:00,1.6502,1.6503,1.65,1.6501,136300000.0
2006-03-16 21:18:00,1.6498,1.6501,1.6497,1.6498,136300000.0
2006-03-16 21:19:00,1.6499,1.6506,1.6499,1.6503,136300000.0
2006-03-16 21:20:00,1.6499,1.6504,1.6498,1.6503,136300000.0
2006-03-16 21:21:00,1.6505,1.6506,1.6503,1.6504,136300000.0
2006-03-16 21:22:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2006-03-16 21:23:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2006-03-16 21:24:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-03-16 21:25:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-03-16 21:26:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-03-16 21:27:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-03-16 21:28:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-03-16 21:29:00,1.6504,1.6504,1.6502,1.6504,136300000.0
2006-03-16 21:30:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2006-03-16 21:31:00,1.6502,1.6503,1.6499,1.6499,136300000.0
2006-03-16 21:32:00,1.65,1.6501,1.6499,1.65,136300000.0
2006-03-16 21:33:00,1.6499,1.6504,1.6499,1.6504,136300000.0
2006-03-16 21:34:00,1.6503,1.6503,1.6495,1.6498,136300000.0
2006-03-16 21:35:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-03-16 21:36:00,1.6497,1.6502,1.6497,1.6502,136300000.0
2006-03-16 21:37:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-03-16 21:38:00,1.65,1.6502,1.6499,1.6502,136300000.0
2006-03-16 21:39:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-03-16 21:40:00,1.6501,1.6502,1.65,1.6502,136300000.0
2006-03-16 21:41:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-03-16 21:42:00,1.6501,1.6503,1.6499,1.6499,136300000.0
2006-03-16 21:43:00,1.65,1.65,1.65,1.65,136300000.0
2006-03-16 21:46:00,1.6501,1.6502,1.65,1.6502,136300000.0
2006-03-16 21:47:00,1.6499,1.6499,1.6495,1.6496,136300000.0
2006-03-16 21:48:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-03-16 21:49:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-03-16 21:50:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2006-03-16 21:52:00,1.65,1.6501,1.6499,1.6501,136300000.0
2006-03-16 21:53:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2006-03-16 21:54:00,1.6502,1.6503,1.65,1.6503,136300000.0
2006-03-16 21:55:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-03-16 21:56:00,1.6503,1.6504,1.6501,1.6501,136300000.0
2006-03-16 21:57:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-03-16 21:58:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-03-16 21:59:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-03-16 22:00:00,1.6506,1.6506,1.6503,1.6505,136300000.0
2006-03-16 22:01:00,1.6504,1.6504,1.65,1.65,136300000.0
2006-03-16 22:02:00,1.6501,1.6502,1.6499,1.6499,136300000.0
2006-03-16 22:03:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-03-16 22:05:00,1.6497,1.6498,1.6496,1.6497,136300000.0
2006-03-16 22:06:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-03-16 22:07:00,1.6495,1.6496,1.6493,1.6495,136300000.0
2006-03-16 22:08:00,1.6496,1.6496,1.6489,1.6489,136300000.0
2006-03-16 22:09:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-03-16 22:10:00,1.649,1.649,1.6488,1.6489,136300000.0
2006-03-16 22:11:00,1.6488,1.6495,1.6488,1.6495,136300000.0
2006-03-16 22:12:00,1.6496,1.6499,1.6495,1.6499,136300000.0
2006-03-16 22:13:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-03-16 22:14:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-03-16 22:15:00,1.6497,1.65,1.6497,1.6499,136300000.0
2006-03-16 22:16:00,1.65,1.6501,1.6497,1.6499,136300000.0
2006-03-16 22:17:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-03-16 22:18:00,1.6502,1.6504,1.65,1.65,136300000.0
2006-03-16 22:19:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-03-16 22:20:00,1.65,1.6502,1.6499,1.65,136300000.0
2006-03-16 22:21:00,1.6499,1.6502,1.6488,1.649,136300000.0
2006-03-16 22:22:00,1.6495,1.6502,1.6495,1.6497,136300000.0
2006-03-16 22:23:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2006-03-16 22:24:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-03-16 22:25:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-03-16 22:26:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-03-16 22:27:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-03-16 22:28:00,1.6497,1.6497,1.6493,1.6496,136300000.0
2006-03-16 22:29:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-03-16 22:30:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2006-03-16 22:31:00,1.6496,1.6501,1.6496,1.6501,136300000.0
2006-03-16 22:32:00,1.6498,1.6501,1.6496,1.6498,136300000.0
2006-03-16 22:33:00,1.6497,1.6502,1.6497,1.6502,136300000.0
2006-03-16 22:34:00,1.65,1.6503,1.65,1.6503,136300000.0
2006-03-16 22:35:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-03-16 22:36:00,1.6504,1.6506,1.65,1.6506,136300000.0
2006-03-16 22:37:00,1.6505,1.6506,1.6503,1.6504,136300000.0
2006-03-16 22:38:00,1.6503,1.6504,1.6501,1.6502,136300000.0
2006-03-16 22:39:00,1.6503,1.6505,1.6502,1.6503,136300000.0
2006-03-16 22:40:00,1.6502,1.6506,1.6502,1.6505,136300000.0
2006-03-16 22:41:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2006-03-16 22:42:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2006-03-16 22:43:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-03-16 22:44:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-03-16 22:45:00,1.6501,1.6504,1.6501,1.6503,136300000.0
2006-03-16 22:46:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-03-16 22:48:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-03-16 22:49:00,1.6501,1.6501,1.6496,1.6496,136300000.0
2006-03-16 22:50:00,1.6495,1.6497,1.6493,1.6497,136300000.0
2006-03-16 22:51:00,1.6496,1.6499,1.6495,1.6497,136300000.0
2006-03-16 22:52:00,1.6498,1.65,1.6497,1.6498,136300000.0
2006-03-16 22:53:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-03-16 22:54:00,1.6499,1.6502,1.6498,1.6502,136300000.0
2006-03-16 22:55:00,1.65,1.6503,1.65,1.6501,136300000.0
2006-03-16 22:56:00,1.65,1.6502,1.6499,1.6501,136300000.0
2006-03-16 22:57:00,1.65,1.6501,1.6499,1.6499,136300000.0
2006-03-16 22:58:00,1.65,1.65,1.6499,1.65,136300000.0
2006-03-16 22:59:00,1.6502,1.6505,1.6501,1.6503,136300000.0
2006-03-16 23:00:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-03-16 23:01:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-03-16 23:02:00,1.6501,1.6501,1.6497,1.6498,136300000.0
2006-03-16 23:03:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2006-03-16 23:04:00,1.6501,1.6502,1.6499,1.65,136300000.0
2006-03-16 23:05:00,1.6504,1.6505,1.6501,1.6501,136300000.0
2006-03-16 23:06:00,1.65,1.65,1.65,1.65,136300000.0
2006-03-16 23:08:00,1.6501,1.6501,1.65,1.6501,136300000.0
2006-03-16 23:09:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-03-16 23:10:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-03-16 23:11:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2006-03-16 23:12:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2006-03-16 23:13:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-03-16 23:14:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2006-03-16 23:15:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2006-03-16 23:16:00,1.6504,1.6505,1.6502,1.6504,136300000.0
2006-03-16 23:17:00,1.6505,1.6507,1.65,1.6503,136300000.0
2006-03-16 23:18:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-03-16 23:19:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-03-16 23:20:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-03-16 23:21:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-03-16 23:22:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-03-16 23:23:00,1.6501,1.6502,1.6499,1.6501,136300000.0
2006-03-16 23:24:00,1.6502,1.6504,1.6501,1.6504,136300000.0
2006-03-16 23:25:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-03-16 23:26:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-03-16 23:27:00,1.6502,1.6502,1.6499,1.6501,136300000.0
2006-03-16 23:28:00,1.6499,1.6501,1.6498,1.6499,136300000.0
2006-03-16 23:29:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-03-16 23:30:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2006-03-16 23:31:00,1.6496,1.6496,1.6491,1.6491,136300000.0
2006-03-16 23:32:00,1.6492,1.6492,1.6484,1.6487,136300000.0
2006-03-16 23:33:00,1.6486,1.6486,1.6478,1.6484,136300000.0
2006-03-16 23:34:00,1.6485,1.6485,1.6478,1.6478,136300000.0
2006-03-16 23:35:00,1.648,1.6482,1.6479,1.6482,136300000.0
2006-03-16 23:36:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2006-03-16 23:37:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-03-16 23:38:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-03-16 23:39:00,1.6481,1.6483,1.6477,1.6477,136300000.0
2006-03-16 23:40:00,1.648,1.648,1.6478,1.6479,136300000.0
2006-03-16 23:41:00,1.648,1.6485,1.648,1.6485,136300000.0
2006-03-16 23:42:00,1.6486,1.6487,1.6485,1.6487,136300000.0
2006-03-16 23:43:00,1.6486,1.6489,1.6485,1.6485,136300000.0
2006-03-16 23:44:00,1.6486,1.6489,1.6485,1.6486,136300000.0
2006-03-16 23:45:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2006-03-16 23:46:00,1.6487,1.6487,1.6482,1.6482,136300000.0
2006-03-16 23:47:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-03-16 23:48:00,1.6484,1.6484,1.6479,1.6482,136300000.0
2006-03-16 23:49:00,1.6483,1.6484,1.6482,1.6484,136300000.0
2006-03-16 23:50:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2006-03-16 23:51:00,1.6484,1.6487,1.6484,1.6485,136300000.0
2006-03-16 23:52:00,1.6486,1.6487,1.6483,1.6483,136300000.0
2006-03-16 23:53:00,1.6486,1.6486,1.6481,1.6482,136300000.0
2006-03-16 23:54:00,1.6483,1.6485,1.648,1.6483,136300000.0
2006-03-16 23:55:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2006-03-16 23:56:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-03-16 23:57:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-03-16 23:58:00,1.6482,1.6482,1.648,1.6481,136300000.0
2006-03-16 23:59:00,1.648,1.6481,1.6479,1.6479,136300000.0
2006-03-17 00:00:00,1.648,1.6482,1.6479,1.6482,136300000.0
2006-03-17 00:01:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2006-03-17 00:02:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2006-03-17 00:03:00,1.6484,1.6484,1.648,1.648,136300000.0
2006-03-17 00:04:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2006-03-17 00:05:00,1.6479,1.6485,1.6479,1.6485,136300000.0
2006-03-17 00:06:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2006-03-17 00:07:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-03-17 00:08:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-03-17 00:09:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2006-03-17 00:10:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-03-17 00:11:00,1.6485,1.6485,1.6481,1.6481,136300000.0
2006-03-17 00:12:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-03-17 00:13:00,1.648,1.6481,1.6479,1.648,136300000.0
2006-03-17 00:14:00,1.6477,1.6481,1.6477,1.6481,136300000.0
2006-03-17 00:15:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-03-17 00:16:00,1.6483,1.6486,1.6482,1.6484,136300000.0
2006-03-17 00:17:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-03-17 00:19:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2006-03-17 00:20:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-03-17 00:21:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-03-17 00:22:00,1.6481,1.6481,1.6479,1.648,136300000.0
2006-03-17 00:23:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-03-17 00:24:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2006-03-17 00:25:00,1.6481,1.6481,1.648,1.6481,136300000.0
2006-03-17 00:26:00,1.648,1.6481,1.6478,1.6481,136300000.0
2006-03-17 00:27:00,1.648,1.648,1.6477,1.6477,136300000.0
2006-03-17 00:28:00,1.6479,1.6481,1.6477,1.6478,136300000.0
2006-03-17 00:29:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-03-17 00:30:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2006-03-17 00:31:00,1.6477,1.648,1.6477,1.6479,136300000.0
2006-03-17 00:32:00,1.648,1.648,1.6475,1.6475,136300000.0
2006-03-17 00:33:00,1.6474,1.6475,1.6473,1.6474,136300000.0
2006-03-17 00:34:00,1.6473,1.6476,1.6473,1.6476,136300000.0
2006-03-17 00:35:00,1.6477,1.6482,1.6477,1.6481,136300000.0
2006-03-17 00:36:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-03-17 00:37:00,1.6481,1.6486,1.6481,1.6486,136300000.0
2006-03-17 00:38:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2006-03-17 00:39:00,1.6486,1.649,1.6485,1.6488,136300000.0
2006-03-17 00:40:00,1.6491,1.6492,1.6488,1.6492,136300000.0
2006-03-17 00:41:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2006-03-17 00:42:00,1.6493,1.6493,1.6491,1.6492,136300000.0
2006-03-17 00:43:00,1.6493,1.6493,1.6491,1.6492,136300000.0
2006-03-17 00:44:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2006-03-17 00:45:00,1.649,1.6492,1.6489,1.6489,136300000.0
2006-03-17 00:46:00,1.649,1.649,1.649,1.649,136300000.0
2006-03-17 00:47:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-03-17 00:49:00,1.6489,1.6492,1.6489,1.6492,136300000.0
2006-03-17 00:50:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-03-17 00:51:00,1.6492,1.6493,1.649,1.6493,136300000.0
2006-03-17 00:53:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-03-17 00:54:00,1.6493,1.6493,1.6489,1.6491,136300000.0
2006-03-17 00:55:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-03-17 00:56:00,1.6496,1.6496,1.6492,1.6492,136300000.0
2006-03-17 00:57:00,1.6491,1.6492,1.6489,1.6491,136300000.0
2006-03-17 00:58:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-03-17 00:59:00,1.6489,1.6493,1.6489,1.6493,136300000.0
2006-03-17 01:00:00,1.6492,1.6492,1.6487,1.6489,136300000.0
2006-03-17 01:01:00,1.6488,1.649,1.6488,1.6489,136300000.0
2006-03-17 01:02:00,1.6491,1.6493,1.6489,1.6493,136300000.0
2006-03-17 01:03:00,1.6494,1.6495,1.6491,1.6491,136300000.0
2006-03-17 01:04:00,1.6492,1.6493,1.649,1.6493,136300000.0
2006-03-17 01:05:00,1.6492,1.6493,1.6491,1.6493,136300000.0
2006-03-17 01:06:00,1.6495,1.6495,1.6491,1.6494,136300000.0
2006-03-17 01:07:00,1.6493,1.6495,1.6492,1.6493,136300000.0
2006-03-17 01:08:00,1.6492,1.6494,1.6491,1.6494,136300000.0
2006-03-17 01:09:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2006-03-17 01:10:00,1.6492,1.6494,1.649,1.6494,136300000.0
2006-03-17 01:11:00,1.6495,1.6496,1.6492,1.6493,136300000.0
2006-03-17 01:12:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2006-03-17 01:13:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2006-03-17 01:14:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-03-17 01:16:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-03-17 01:17:00,1.6497,1.6498,1.6496,1.6497,136300000.0
2006-03-17 01:18:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-03-17 01:19:00,1.65,1.65,1.6498,1.6499,136300000.0
2006-03-17 01:20:00,1.6501,1.6501,1.6499,1.65,136300000.0
2006-03-17 01:21:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2006-03-17 01:22:00,1.6498,1.65,1.6498,1.6499,136300000.0
2006-03-17 01:23:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-03-17 01:24:00,1.6499,1.65,1.6496,1.65,136300000.0
2006-03-17 01:25:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-03-17 01:26:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-03-17 01:27:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-03-17 01:28:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-03-17 01:29:00,1.6497,1.6498,1.6493,1.6497,136300000.0
2006-03-17 01:30:00,1.6496,1.6501,1.6496,1.6501,136300000.0
2006-03-17 01:31:00,1.6502,1.6505,1.6501,1.6505,136300000.0
2006-03-17 01:32:00,1.6503,1.6503,1.65,1.6502,136300000.0
2006-03-17 01:33:00,1.6501,1.6504,1.6501,1.6502,136300000.0
2006-03-17 01:34:00,1.65,1.65,1.6498,1.65,136300000.0
2006-03-17 01:35:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2006-03-17 01:36:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-03-17 01:37:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2006-03-17 01:38:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2006-03-17 01:39:00,1.6507,1.6511,1.6507,1.6509,136300000.0
2006-03-17 01:40:00,1.651,1.6516,1.6507,1.651,136300000.0
2006-03-17 01:41:00,1.6508,1.6509,1.6503,1.6503,136300000.0
2006-03-17 01:42:00,1.6504,1.6509,1.6504,1.6509,136300000.0
2006-03-17 01:43:00,1.6511,1.6511,1.6506,1.6507,136300000.0
2006-03-17 01:44:00,1.6506,1.6513,1.6506,1.6511,136300000.0
2006-03-17 01:45:00,1.6508,1.6513,1.6508,1.6513,136300000.0
2006-03-17 01:46:00,1.6514,1.6515,1.6512,1.6512,136300000.0
2006-03-17 01:47:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2006-03-17 01:48:00,1.6513,1.6514,1.6511,1.6512,136300000.0
2006-03-17 01:49:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-03-17 01:50:00,1.651,1.6514,1.651,1.6511,136300000.0
2006-03-17 01:51:00,1.6512,1.6513,1.651,1.6512,136300000.0
2006-03-17 01:52:00,1.6513,1.6514,1.6511,1.6511,136300000.0
2006-03-17 01:53:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-03-17 01:54:00,1.6509,1.6511,1.6508,1.6509,136300000.0
2006-03-17 01:55:00,1.6507,1.6511,1.6507,1.6509,136300000.0
2006-03-17 01:56:00,1.651,1.651,1.6505,1.6508,136300000.0
2006-03-17 01:57:00,1.6509,1.651,1.6504,1.6508,136300000.0
2006-03-17 01:58:00,1.6506,1.651,1.6504,1.6506,136300000.0
2006-03-17 01:59:00,1.6504,1.6508,1.6504,1.6506,136300000.0
2006-03-17 02:00:00,1.6505,1.6511,1.6505,1.6507,136300000.0
2006-03-17 02:01:00,1.651,1.651,1.6501,1.6501,136300000.0
2006-03-17 02:02:00,1.6503,1.6507,1.6502,1.6507,136300000.0
2006-03-17 02:03:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2006-03-17 02:04:00,1.651,1.6511,1.6507,1.6508,136300000.0
2006-03-17 02:05:00,1.6507,1.6508,1.6504,1.6506,136300000.0
2006-03-17 02:06:00,1.6507,1.6509,1.6505,1.6509,136300000.0
2006-03-17 02:07:00,1.651,1.6512,1.651,1.6511,136300000.0
2006-03-17 02:08:00,1.6512,1.6515,1.6512,1.6513,136300000.0
2006-03-17 02:09:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-03-17 02:11:00,1.6512,1.6513,1.6509,1.651,136300000.0
2006-03-17 02:12:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2006-03-17 02:13:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-03-17 02:14:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-03-17 02:15:00,1.6514,1.6515,1.6512,1.6513,136300000.0
2006-03-17 02:16:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-03-17 02:17:00,1.6512,1.6512,1.651,1.6511,136300000.0
2006-03-17 02:18:00,1.651,1.6513,1.6509,1.6509,136300000.0
2006-03-17 02:19:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-03-17 02:20:00,1.651,1.6511,1.6509,1.6509,136300000.0
2006-03-17 02:21:00,1.6508,1.6508,1.6506,1.6508,136300000.0
2006-03-17 02:22:00,1.6507,1.651,1.6507,1.651,136300000.0
2006-03-17 02:23:00,1.6511,1.6511,1.6505,1.6508,136300000.0
2006-03-17 02:24:00,1.6506,1.6509,1.6506,1.6509,136300000.0
2006-03-17 02:25:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-03-17 02:26:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-03-17 02:27:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2006-03-17 02:28:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2006-03-17 02:29:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-03-17 02:30:00,1.6507,1.6509,1.6507,1.6507,136300000.0
2006-03-17 02:31:00,1.6508,1.6509,1.6507,1.6509,136300000.0
2006-03-17 02:32:00,1.6508,1.6511,1.6507,1.651,136300000.0
2006-03-17 02:33:00,1.6511,1.6514,1.6509,1.6514,136300000.0
2006-03-17 02:34:00,1.6515,1.6515,1.6514,1.6515,136300000.0
2006-03-17 02:35:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2006-03-17 02:36:00,1.6516,1.6517,1.6514,1.6515,136300000.0
2006-03-17 02:37:00,1.6516,1.6518,1.6515,1.6515,136300000.0
2006-03-17 02:38:00,1.6514,1.6515,1.6512,1.6512,136300000.0
2006-03-17 02:39:00,1.6513,1.6518,1.6512,1.6518,136300000.0
2006-03-17 02:40:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2006-03-17 02:41:00,1.6519,1.652,1.6516,1.6517,136300000.0
2006-03-17 02:42:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-03-17 02:43:00,1.6521,1.6521,1.6517,1.6518,136300000.0
2006-03-17 02:44:00,1.652,1.6522,1.6519,1.6521,136300000.0
2006-03-17 02:45:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2006-03-17 02:46:00,1.6526,1.6528,1.6524,1.6525,136300000.0
2006-03-17 02:47:00,1.6526,1.6533,1.6526,1.6533,136300000.0
2006-03-17 02:48:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-03-17 02:49:00,1.6532,1.6535,1.6532,1.6534,136300000.0
2006-03-17 02:50:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2006-03-17 02:51:00,1.6537,1.6538,1.6534,1.6534,136300000.0
2006-03-17 02:52:00,1.6532,1.6535,1.653,1.653,136300000.0
2006-03-17 02:53:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-03-17 02:54:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-03-17 02:55:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-03-17 02:56:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2006-03-17 02:57:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2006-03-17 02:59:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-03-17 03:00:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2006-03-17 03:01:00,1.6525,1.6525,1.652,1.652,136300000.0
2006-03-17 03:02:00,1.6521,1.6522,1.6518,1.6522,136300000.0
2006-03-17 03:03:00,1.6521,1.6522,1.652,1.652,136300000.0
2006-03-17 03:04:00,1.6519,1.6523,1.6518,1.652,136300000.0
2006-03-17 03:05:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2006-03-17 03:06:00,1.6525,1.6527,1.6523,1.6523,136300000.0
2006-03-17 03:07:00,1.6524,1.6525,1.6523,1.6525,136300000.0
2006-03-17 03:08:00,1.6524,1.6526,1.6522,1.6526,136300000.0
2006-03-17 03:09:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-03-17 03:10:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-03-17 03:12:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-03-17 03:13:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-03-17 03:14:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-03-17 03:15:00,1.6524,1.6525,1.6523,1.6523,136300000.0
2006-03-17 03:16:00,1.6522,1.6522,1.652,1.6521,136300000.0
2006-03-17 03:17:00,1.6522,1.6522,1.6518,1.652,136300000.0
2006-03-17 03:18:00,1.6519,1.6519,1.6514,1.6516,136300000.0
2006-03-17 03:19:00,1.6517,1.6518,1.6516,1.6517,136300000.0
2006-03-17 03:20:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-03-17 03:21:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-03-17 03:22:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-03-17 03:23:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2006-03-17 03:24:00,1.6518,1.6521,1.6517,1.652,136300000.0
2006-03-17 03:25:00,1.6521,1.6522,1.652,1.6521,136300000.0
2006-03-17 03:26:00,1.6523,1.6523,1.6517,1.6519,136300000.0
2006-03-17 03:27:00,1.6518,1.6521,1.6517,1.6518,136300000.0
2006-03-17 03:28:00,1.6517,1.652,1.6517,1.6518,136300000.0
2006-03-17 03:29:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-03-17 03:30:00,1.6517,1.6517,1.65,1.6513,136300000.0
2006-03-17 03:31:00,1.6512,1.6516,1.6511,1.6514,136300000.0
2006-03-17 03:32:00,1.6513,1.6515,1.6511,1.6513,136300000.0
2006-03-17 03:33:00,1.6514,1.6516,1.6513,1.6516,136300000.0
2006-03-17 03:34:00,1.6519,1.6522,1.6517,1.6522,136300000.0
2006-03-17 03:35:00,1.652,1.6521,1.6517,1.6519,136300000.0
2006-03-17 03:36:00,1.652,1.652,1.6515,1.6516,136300000.0
2006-03-17 03:37:00,1.6517,1.6519,1.6516,1.6517,136300000.0
2006-03-17 03:38:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2006-03-17 03:39:00,1.6519,1.6519,1.6515,1.6515,136300000.0
2006-03-17 03:40:00,1.6516,1.6516,1.6512,1.6512,136300000.0
2006-03-17 03:41:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-03-17 03:42:00,1.6511,1.6514,1.6511,1.6513,136300000.0
2006-03-17 03:43:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2006-03-17 03:44:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-03-17 03:45:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-03-17 03:46:00,1.6515,1.6517,1.6514,1.6514,136300000.0
2006-03-17 03:47:00,1.6515,1.6517,1.6514,1.6514,136300000.0
2006-03-17 03:48:00,1.6515,1.6516,1.6513,1.6516,136300000.0
2006-03-17 03:49:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2006-03-17 03:50:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-03-17 03:51:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-03-17 03:52:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-03-17 03:53:00,1.652,1.6521,1.652,1.652,136300000.0
2006-03-17 03:54:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-03-17 03:55:00,1.6516,1.6519,1.6516,1.6518,136300000.0
2006-03-17 03:56:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2006-03-17 03:58:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-03-17 03:59:00,1.6519,1.6519,1.6517,1.6519,136300000.0
2006-03-17 04:00:00,1.652,1.652,1.6518,1.6519,136300000.0
2006-03-17 04:01:00,1.652,1.652,1.6519,1.652,136300000.0
2006-03-17 04:02:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-03-17 04:03:00,1.6518,1.6522,1.6518,1.6519,136300000.0
2006-03-17 04:05:00,1.6517,1.652,1.6517,1.652,136300000.0
2006-03-17 04:07:00,1.6519,1.652,1.6516,1.652,136300000.0
2006-03-17 04:08:00,1.6521,1.6522,1.6518,1.6522,136300000.0
2006-03-17 04:09:00,1.6521,1.6523,1.652,1.6523,136300000.0
2006-03-17 04:10:00,1.6524,1.6525,1.6522,1.6525,136300000.0
2006-03-17 04:11:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-03-17 04:12:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2006-03-17 04:13:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-03-17 04:14:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2006-03-17 04:16:00,1.6527,1.6531,1.6527,1.6527,136300000.0
2006-03-17 04:17:00,1.6528,1.6528,1.6525,1.6526,136300000.0
2006-03-17 04:18:00,1.6525,1.6526,1.6523,1.6526,136300000.0
2006-03-17 04:19:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-03-17 04:20:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-03-17 04:21:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-03-17 04:22:00,1.6523,1.6527,1.6523,1.6527,136300000.0
2006-03-17 04:23:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-03-17 04:24:00,1.6527,1.653,1.6527,1.6528,136300000.0
2006-03-17 04:25:00,1.6529,1.6531,1.6528,1.6531,136300000.0
2006-03-17 04:26:00,1.6529,1.6533,1.6528,1.6532,136300000.0
2006-03-17 04:27:00,1.6533,1.6533,1.6527,1.6532,136300000.0
2006-03-17 04:28:00,1.6531,1.6532,1.6529,1.6532,136300000.0
2006-03-17 04:29:00,1.6531,1.6533,1.653,1.6533,136300000.0
2006-03-17 04:30:00,1.6532,1.6536,1.653,1.6531,136300000.0
2006-03-17 04:31:00,1.653,1.653,1.6525,1.6528,136300000.0
2006-03-17 04:32:00,1.6529,1.653,1.6528,1.653,136300000.0
2006-03-17 04:33:00,1.6532,1.6533,1.653,1.6532,136300000.0
2006-03-17 04:34:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2006-03-17 04:35:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-03-17 04:36:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2006-03-17 04:37:00,1.6534,1.6535,1.6533,1.6534,136300000.0
2006-03-17 04:38:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2006-03-17 04:39:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-03-17 04:40:00,1.6531,1.6534,1.6529,1.6531,136300000.0
2006-03-17 04:41:00,1.6529,1.6534,1.6529,1.6532,136300000.0
2006-03-17 04:42:00,1.653,1.6531,1.653,1.653,136300000.0
2006-03-17 04:43:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-03-17 04:44:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-03-17 04:45:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-03-17 04:46:00,1.6531,1.6536,1.653,1.653,136300000.0
2006-03-17 04:47:00,1.6532,1.6536,1.6532,1.6535,136300000.0
2006-03-17 04:48:00,1.6534,1.6535,1.6533,1.6534,136300000.0
2006-03-17 04:49:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-03-17 04:50:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-03-17 04:51:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-03-17 04:53:00,1.6534,1.6538,1.6534,1.6538,136300000.0
2006-03-17 04:54:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-03-17 04:55:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-03-17 04:56:00,1.6537,1.6537,1.6534,1.6535,136300000.0
2006-03-17 04:57:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2006-03-17 04:58:00,1.6537,1.6538,1.6534,1.6536,136300000.0
2006-03-17 04:59:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2006-03-17 05:00:00,1.6532,1.6532,1.653,1.6532,136300000.0
2006-03-17 05:01:00,1.6531,1.6533,1.6531,1.6531,136300000.0
2006-03-17 05:02:00,1.6532,1.6532,1.653,1.6532,136300000.0
2006-03-17 05:03:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-03-17 05:04:00,1.6532,1.6532,1.6527,1.653,136300000.0
2006-03-17 05:05:00,1.6531,1.6531,1.6528,1.6529,136300000.0
2006-03-17 05:06:00,1.6528,1.6529,1.6527,1.6528,136300000.0
2006-03-17 05:07:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-03-17 05:08:00,1.6526,1.6527,1.6523,1.6523,136300000.0
2006-03-17 05:09:00,1.6524,1.6526,1.6521,1.6523,136300000.0
2006-03-17 05:10:00,1.6524,1.6527,1.6521,1.6523,136300000.0
2006-03-17 05:11:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-03-17 05:12:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2006-03-17 05:13:00,1.6523,1.6527,1.6523,1.6525,136300000.0
2006-03-17 05:14:00,1.6526,1.6529,1.6525,1.6528,136300000.0
2006-03-17 05:15:00,1.6527,1.6529,1.6526,1.6526,136300000.0
2006-03-17 05:16:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-03-17 05:17:00,1.6529,1.6532,1.6529,1.653,136300000.0
2006-03-17 05:18:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-03-17 05:19:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-03-17 05:20:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-03-17 05:21:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-03-17 05:22:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-03-17 05:23:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-03-17 05:24:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-03-17 05:25:00,1.6529,1.6532,1.6529,1.6531,136300000.0
2006-03-17 05:26:00,1.6529,1.6533,1.6529,1.6531,136300000.0
2006-03-17 05:27:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2006-03-17 05:28:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-03-17 05:29:00,1.6531,1.6532,1.6527,1.6527,136300000.0
2006-03-17 05:30:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-03-17 05:31:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2006-03-17 05:32:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-03-17 05:35:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-03-17 05:36:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2006-03-17 05:37:00,1.653,1.6533,1.653,1.6531,136300000.0
2006-03-17 05:38:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-03-17 05:39:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-03-17 05:40:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2006-03-17 05:41:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-03-17 05:42:00,1.653,1.653,1.653,1.653,136300000.0
2006-03-17 05:43:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-03-17 05:44:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-03-17 05:45:00,1.6533,1.6533,1.653,1.653,136300000.0
2006-03-17 05:46:00,1.6528,1.6532,1.6528,1.6531,136300000.0
2006-03-17 05:47:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-03-17 05:48:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2006-03-17 05:49:00,1.6533,1.6534,1.6531,1.6532,136300000.0
2006-03-17 05:50:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-03-17 05:51:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-03-17 05:52:00,1.6532,1.6535,1.6531,1.6535,136300000.0
2006-03-17 05:53:00,1.6536,1.6537,1.6534,1.6535,136300000.0
2006-03-17 05:54:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2006-03-17 05:55:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-03-17 05:56:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2006-03-17 05:57:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-03-17 05:58:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2006-03-17 05:59:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-03-17 06:00:00,1.653,1.653,1.6528,1.653,136300000.0
2006-03-17 06:01:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-03-17 06:02:00,1.6529,1.6535,1.6529,1.6532,136300000.0
2006-03-17 06:03:00,1.6533,1.6535,1.6533,1.6533,136300000.0
2006-03-17 06:04:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2006-03-17 06:05:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-03-17 06:06:00,1.6534,1.6536,1.6533,1.6533,136300000.0
2006-03-17 06:07:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-03-17 06:08:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-03-17 06:09:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-03-17 06:11:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2006-03-17 06:12:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2006-03-17 06:13:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-03-17 06:14:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2006-03-17 06:15:00,1.6536,1.6538,1.6536,1.6538,136300000.0
2006-03-17 06:16:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-03-17 06:17:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-03-17 06:18:00,1.6536,1.6538,1.6536,1.6536,136300000.0
2006-03-17 06:19:00,1.6537,1.6538,1.6536,1.6538,136300000.0
2006-03-17 06:20:00,1.6539,1.6539,1.6536,1.6538,136300000.0
2006-03-17 06:21:00,1.6537,1.6537,1.6532,1.6536,136300000.0
2006-03-17 06:22:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2006-03-17 06:23:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-03-17 06:24:00,1.6535,1.654,1.6534,1.6537,136300000.0
2006-03-17 06:25:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2006-03-17 06:26:00,1.6535,1.654,1.6534,1.654,136300000.0
2006-03-17 06:27:00,1.6538,1.6539,1.6536,1.6538,136300000.0
2006-03-17 06:28:00,1.6539,1.6543,1.6539,1.6543,136300000.0
2006-03-17 06:29:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-03-17 06:30:00,1.6543,1.6543,1.6541,1.6542,136300000.0
2006-03-17 06:31:00,1.6541,1.6542,1.6537,1.6539,136300000.0
2006-03-17 06:32:00,1.6538,1.6541,1.6538,1.6539,136300000.0
2006-03-17 06:34:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2006-03-17 06:35:00,1.6536,1.654,1.6536,1.6538,136300000.0
2006-03-17 06:37:00,1.654,1.654,1.6536,1.6537,136300000.0
2006-03-17 06:38:00,1.6536,1.6536,1.6528,1.6529,136300000.0
2006-03-17 06:39:00,1.653,1.6532,1.6529,1.6532,136300000.0
2006-03-17 06:40:00,1.6531,1.6535,1.653,1.6533,136300000.0
2006-03-17 06:41:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2006-03-17 06:42:00,1.6533,1.6534,1.6532,1.6533,136300000.0
2006-03-17 06:43:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2006-03-17 06:44:00,1.653,1.6533,1.653,1.6532,136300000.0
2006-03-17 06:45:00,1.6533,1.6535,1.6532,1.6535,136300000.0
2006-03-17 06:46:00,1.6533,1.6533,1.6531,1.6533,136300000.0
2006-03-17 06:47:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2006-03-17 06:48:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-03-17 06:49:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2006-03-17 06:51:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-03-17 06:52:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-03-17 06:53:00,1.6536,1.6538,1.6534,1.6536,136300000.0
2006-03-17 06:54:00,1.6535,1.654,1.6535,1.6539,136300000.0
2006-03-17 06:55:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-03-17 06:56:00,1.6537,1.6539,1.6536,1.6538,136300000.0
2006-03-17 06:57:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2006-03-17 06:58:00,1.654,1.654,1.6538,1.6539,136300000.0
2006-03-17 06:59:00,1.654,1.6544,1.6538,1.6544,136300000.0
2006-03-17 07:00:00,1.6543,1.6545,1.654,1.6542,136300000.0
2006-03-17 07:01:00,1.6543,1.6552,1.6542,1.6552,136300000.0
2006-03-17 07:02:00,1.6554,1.6554,1.655,1.655,136300000.0
2006-03-17 07:03:00,1.6549,1.6552,1.6547,1.6549,136300000.0
2006-03-17 07:04:00,1.6547,1.6558,1.6547,1.6558,136300000.0
2006-03-17 07:05:00,1.6557,1.6559,1.6552,1.6552,136300000.0
2006-03-17 07:06:00,1.655,1.6556,1.6547,1.6556,136300000.0
2006-03-17 07:07:00,1.6558,1.656,1.6551,1.6553,136300000.0
2006-03-17 07:08:00,1.6554,1.6556,1.655,1.6556,136300000.0
2006-03-17 07:09:00,1.6555,1.6557,1.6555,1.6555,136300000.0
2006-03-17 07:10:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-03-17 07:11:00,1.6555,1.6556,1.6553,1.6556,136300000.0
2006-03-17 07:12:00,1.6555,1.6558,1.6554,1.6558,136300000.0
2006-03-17 07:13:00,1.656,1.656,1.6554,1.6554,136300000.0
2006-03-17 07:14:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2006-03-17 07:15:00,1.6555,1.6556,1.6553,1.6554,136300000.0
2006-03-17 07:16:00,1.6555,1.6556,1.6552,1.6552,136300000.0
2006-03-17 07:17:00,1.6551,1.6552,1.655,1.655,136300000.0
2006-03-17 07:18:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-03-17 07:19:00,1.6551,1.6551,1.655,1.6551,136300000.0
2006-03-17 07:20:00,1.655,1.655,1.6545,1.6546,136300000.0
2006-03-17 07:21:00,1.655,1.655,1.6546,1.6549,136300000.0
2006-03-17 07:22:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-03-17 07:23:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-03-17 07:24:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-03-17 07:25:00,1.6551,1.6556,1.6551,1.6555,136300000.0
2006-03-17 07:26:00,1.6554,1.6559,1.6554,1.6558,136300000.0
2006-03-17 07:27:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2006-03-17 07:28:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-03-17 07:29:00,1.6558,1.6559,1.6555,1.6557,136300000.0
2006-03-17 07:30:00,1.6556,1.6562,1.6556,1.6561,136300000.0
2006-03-17 07:31:00,1.6562,1.6562,1.6559,1.656,136300000.0
2006-03-17 07:32:00,1.6559,1.6561,1.6556,1.6557,136300000.0
2006-03-17 07:33:00,1.6558,1.656,1.6556,1.6557,136300000.0
2006-03-17 07:34:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-03-17 07:35:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2006-03-17 07:36:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-03-17 07:37:00,1.6558,1.656,1.6558,1.6559,136300000.0
2006-03-17 07:38:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2006-03-17 07:39:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-03-17 07:40:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-03-17 07:41:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-03-17 07:42:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-03-17 07:43:00,1.6552,1.6554,1.655,1.6551,136300000.0
2006-03-17 07:44:00,1.6552,1.6552,1.6548,1.655,136300000.0
2006-03-17 07:45:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-03-17 07:46:00,1.655,1.6554,1.655,1.6552,136300000.0
2006-03-17 07:47:00,1.6555,1.6558,1.6552,1.6552,136300000.0
2006-03-17 07:48:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2006-03-17 07:49:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2006-03-17 07:50:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-03-17 07:51:00,1.6552,1.6552,1.6549,1.655,136300000.0
2006-03-17 07:52:00,1.6549,1.6551,1.6549,1.655,136300000.0
2006-03-17 07:53:00,1.6549,1.6553,1.6546,1.6552,136300000.0
2006-03-17 07:54:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2006-03-17 07:55:00,1.6551,1.6555,1.6551,1.6553,136300000.0
2006-03-17 07:56:00,1.6554,1.6557,1.6553,1.6556,136300000.0
2006-03-17 07:57:00,1.6554,1.656,1.6553,1.656,136300000.0
2006-03-17 07:58:00,1.6556,1.6559,1.6556,1.6556,136300000.0
2006-03-17 07:59:00,1.6558,1.6558,1.655,1.6552,136300000.0
2006-03-17 08:00:00,1.6553,1.6557,1.6549,1.6549,136300000.0
2006-03-17 08:01:00,1.655,1.6553,1.6549,1.6553,136300000.0
2006-03-17 08:02:00,1.6551,1.6557,1.655,1.6555,136300000.0
2006-03-17 08:03:00,1.6554,1.6558,1.6552,1.6557,136300000.0
2006-03-17 08:04:00,1.6555,1.6555,1.6551,1.6555,136300000.0
2006-03-17 08:05:00,1.6554,1.6557,1.6552,1.6557,136300000.0
2006-03-17 08:06:00,1.6556,1.6558,1.6555,1.6558,136300000.0
2006-03-17 08:07:00,1.6559,1.6559,1.6557,1.6559,136300000.0
2006-03-17 08:08:00,1.6558,1.6559,1.6553,1.6554,136300000.0
2006-03-17 08:09:00,1.6556,1.6556,1.6551,1.6556,136300000.0
2006-03-17 08:10:00,1.6554,1.6557,1.6551,1.6553,136300000.0
2006-03-17 08:11:00,1.6554,1.6557,1.6552,1.6556,136300000.0
2006-03-17 08:12:00,1.6557,1.6557,1.6547,1.6547,136300000.0
2006-03-17 08:13:00,1.6546,1.655,1.6546,1.6547,136300000.0
2006-03-17 08:14:00,1.6548,1.6549,1.6544,1.6544,136300000.0
2006-03-17 08:15:00,1.6545,1.6548,1.6544,1.6548,136300000.0
2006-03-17 08:16:00,1.6547,1.6553,1.6547,1.6553,136300000.0
2006-03-17 08:17:00,1.6552,1.6554,1.6551,1.6552,136300000.0
2006-03-17 08:18:00,1.6553,1.6557,1.6553,1.6554,136300000.0
2006-03-17 08:19:00,1.6555,1.6558,1.6552,1.6558,136300000.0
2006-03-17 08:20:00,1.656,1.6564,1.6557,1.6557,136300000.0
2006-03-17 08:21:00,1.6559,1.6564,1.6555,1.6563,136300000.0
2006-03-17 08:22:00,1.6565,1.6568,1.6564,1.6565,136300000.0
2006-03-17 08:23:00,1.6566,1.6566,1.6561,1.6561,136300000.0
2006-03-17 08:24:00,1.656,1.6563,1.6559,1.6561,136300000.0
2006-03-17 08:25:00,1.656,1.6561,1.656,1.6561,136300000.0
2006-03-17 08:26:00,1.6562,1.6563,1.6558,1.6563,136300000.0
2006-03-17 08:27:00,1.6561,1.6563,1.6559,1.6561,136300000.0
2006-03-17 08:28:00,1.6562,1.6562,1.6557,1.6562,136300000.0
2006-03-17 08:29:00,1.6563,1.6563,1.6556,1.6556,136300000.0
2006-03-17 08:30:00,1.6554,1.6555,1.6551,1.6553,136300000.0
2006-03-17 08:31:00,1.655,1.6554,1.6549,1.6549,136300000.0
2006-03-17 08:32:00,1.6548,1.6556,1.6548,1.6556,136300000.0
2006-03-17 08:33:00,1.6558,1.6563,1.6558,1.6562,136300000.0
2006-03-17 08:34:00,1.6561,1.6564,1.6561,1.6564,136300000.0
2006-03-17 08:35:00,1.6565,1.6571,1.6564,1.6571,136300000.0
2006-03-17 08:36:00,1.6572,1.6572,1.6569,1.6572,136300000.0
2006-03-17 08:37:00,1.6571,1.6572,1.6568,1.6569,136300000.0
2006-03-17 08:38:00,1.657,1.657,1.6567,1.657,136300000.0
2006-03-17 08:39:00,1.6569,1.6573,1.6569,1.657,136300000.0
2006-03-17 08:40:00,1.6571,1.6574,1.657,1.6571,136300000.0
2006-03-17 08:41:00,1.657,1.6574,1.657,1.6572,136300000.0
2006-03-17 08:42:00,1.6571,1.6574,1.657,1.657,136300000.0
2006-03-17 08:43:00,1.6569,1.6573,1.6567,1.6567,136300000.0
2006-03-17 08:44:00,1.6569,1.657,1.6566,1.6566,136300000.0
2006-03-17 08:45:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2006-03-17 08:46:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-03-17 08:47:00,1.6569,1.6572,1.6568,1.6572,136300000.0
2006-03-17 08:48:00,1.6571,1.6574,1.657,1.6572,136300000.0
2006-03-17 08:49:00,1.6574,1.6574,1.6571,1.6574,136300000.0
2006-03-17 08:50:00,1.6572,1.6572,1.6569,1.6569,136300000.0
2006-03-17 08:51:00,1.657,1.6572,1.6568,1.6568,136300000.0
2006-03-17 08:52:00,1.657,1.6571,1.6567,1.6569,136300000.0
2006-03-17 08:53:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-03-17 08:54:00,1.6569,1.657,1.6567,1.657,136300000.0
2006-03-17 08:55:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-03-17 08:56:00,1.6567,1.6568,1.6565,1.6568,136300000.0
2006-03-17 08:57:00,1.6567,1.6567,1.6564,1.6566,136300000.0
2006-03-17 08:58:00,1.6563,1.6567,1.6562,1.6566,136300000.0
2006-03-17 08:59:00,1.6563,1.6566,1.6561,1.6561,136300000.0
2006-03-17 09:00:00,1.6563,1.6564,1.656,1.6562,136300000.0
2006-03-17 09:01:00,1.6561,1.6566,1.6561,1.6562,136300000.0
2006-03-17 09:02:00,1.6564,1.6567,1.6562,1.6566,136300000.0
2006-03-17 09:03:00,1.6567,1.6567,1.6563,1.6564,136300000.0
2006-03-17 09:04:00,1.6563,1.6568,1.6563,1.6566,136300000.0
2006-03-17 09:05:00,1.6567,1.657,1.6565,1.657,136300000.0
2006-03-17 09:06:00,1.6571,1.6575,1.6568,1.6573,136300000.0
2006-03-17 09:07:00,1.6572,1.6578,1.6572,1.6578,136300000.0
2006-03-17 09:08:00,1.6579,1.6581,1.6576,1.658,136300000.0
2006-03-17 09:09:00,1.6578,1.6582,1.6578,1.6582,136300000.0
2006-03-17 09:10:00,1.6584,1.6587,1.6582,1.6584,136300000.0
2006-03-17 09:11:00,1.6582,1.6586,1.6581,1.6585,136300000.0
2006-03-17 09:12:00,1.6584,1.6584,1.658,1.6581,136300000.0
2006-03-17 09:13:00,1.658,1.6584,1.6579,1.6581,136300000.0
2006-03-17 09:14:00,1.6582,1.6586,1.6582,1.6583,136300000.0
2006-03-17 09:15:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2006-03-17 09:16:00,1.6588,1.6592,1.6587,1.6587,136300000.0
2006-03-17 09:17:00,1.6588,1.6591,1.6585,1.6589,136300000.0
2006-03-17 09:18:00,1.6587,1.6588,1.6582,1.6583,136300000.0
2006-03-17 09:19:00,1.6582,1.6583,1.658,1.6583,136300000.0
2006-03-17 09:20:00,1.658,1.6584,1.658,1.6582,136300000.0
2006-03-17 09:21:00,1.6584,1.6587,1.658,1.6583,136300000.0
2006-03-17 09:22:00,1.6585,1.6586,1.6583,1.6586,136300000.0
2006-03-17 09:23:00,1.6585,1.6589,1.6585,1.6585,136300000.0
2006-03-17 09:24:00,1.6589,1.6589,1.6583,1.6588,136300000.0
2006-03-17 09:25:00,1.6587,1.659,1.6584,1.6586,136300000.0
2006-03-17 09:26:00,1.6587,1.6588,1.6584,1.6587,136300000.0
2006-03-17 09:27:00,1.6588,1.6609,1.6588,1.6607,136300000.0
2006-03-17 09:28:00,1.6605,1.6606,1.6602,1.6603,136300000.0
2006-03-17 09:29:00,1.6606,1.6617,1.6605,1.6616,136300000.0
2006-03-17 09:30:00,1.6613,1.6629,1.6613,1.6626,136300000.0
2006-03-17 09:31:00,1.6624,1.6627,1.662,1.6624,136300000.0
2006-03-17 09:32:00,1.6626,1.6626,1.6619,1.6619,136300000.0
2006-03-17 09:33:00,1.6617,1.662,1.6612,1.6612,136300000.0
2006-03-17 09:34:00,1.6611,1.6617,1.6606,1.6611,136300000.0
2006-03-17 09:35:00,1.661,1.661,1.6604,1.6609,136300000.0
2006-03-17 09:36:00,1.6611,1.6612,1.6604,1.6604,136300000.0
2006-03-17 09:37:00,1.6608,1.661,1.6606,1.6607,136300000.0
2006-03-17 09:38:00,1.6608,1.6611,1.6608,1.6611,136300000.0
2006-03-17 09:39:00,1.6612,1.6619,1.6612,1.6615,136300000.0
2006-03-17 09:40:00,1.6617,1.662,1.6615,1.662,136300000.0
2006-03-17 09:41:00,1.6618,1.662,1.6616,1.6616,136300000.0
2006-03-17 09:42:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2006-03-17 09:43:00,1.6615,1.6618,1.6614,1.6615,136300000.0
2006-03-17 09:44:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2006-03-17 09:45:00,1.6614,1.6617,1.6614,1.6616,136300000.0
2006-03-17 09:46:00,1.6617,1.6617,1.661,1.661,136300000.0
2006-03-17 09:47:00,1.6612,1.6612,1.661,1.6611,136300000.0
2006-03-17 09:48:00,1.661,1.6614,1.6608,1.6611,136300000.0
2006-03-17 09:49:00,1.6613,1.6613,1.6609,1.6612,136300000.0
2006-03-17 09:50:00,1.6611,1.6617,1.6611,1.6617,136300000.0
2006-03-17 09:51:00,1.6615,1.662,1.6615,1.6618,136300000.0
2006-03-17 09:52:00,1.6617,1.662,1.6616,1.6619,136300000.0
2006-03-17 09:53:00,1.6617,1.6619,1.6614,1.6618,136300000.0
2006-03-17 09:54:00,1.6619,1.6622,1.6616,1.6616,136300000.0
2006-03-17 09:55:00,1.6617,1.6617,1.6613,1.6615,136300000.0
2006-03-17 09:56:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2006-03-17 09:57:00,1.6615,1.6618,1.6614,1.6618,136300000.0
2006-03-17 09:58:00,1.6617,1.6617,1.6609,1.661,136300000.0
2006-03-17 09:59:00,1.6611,1.6614,1.661,1.6614,136300000.0
2006-03-17 10:00:00,1.6615,1.6617,1.6613,1.6613,136300000.0
2006-03-17 10:01:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-03-17 10:02:00,1.6616,1.6619,1.6616,1.6616,136300000.0
2006-03-17 10:03:00,1.6614,1.6616,1.6608,1.6616,136300000.0
2006-03-17 10:04:00,1.6615,1.6615,1.6611,1.6614,136300000.0
2006-03-17 10:05:00,1.6612,1.6614,1.661,1.6611,136300000.0
2006-03-17 10:06:00,1.6615,1.6615,1.6611,1.6613,136300000.0
2006-03-17 10:07:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2006-03-17 10:08:00,1.6616,1.6616,1.6609,1.6609,136300000.0
2006-03-17 10:09:00,1.6608,1.6617,1.6607,1.6615,136300000.0
2006-03-17 10:10:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2006-03-17 10:11:00,1.6615,1.6618,1.6614,1.6614,136300000.0
2006-03-17 10:12:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-03-17 10:13:00,1.6615,1.6615,1.661,1.6612,136300000.0
2006-03-17 10:14:00,1.6615,1.6615,1.661,1.661,136300000.0
2006-03-17 10:15:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-03-17 10:16:00,1.6609,1.6612,1.6607,1.6612,136300000.0
2006-03-17 10:17:00,1.6611,1.6612,1.661,1.6611,136300000.0
2006-03-17 10:18:00,1.661,1.6612,1.6608,1.661,136300000.0
2006-03-17 10:19:00,1.6611,1.6611,1.6609,1.661,136300000.0
2006-03-17 10:20:00,1.6611,1.6614,1.661,1.6612,136300000.0
2006-03-17 10:21:00,1.6613,1.6613,1.6609,1.661,136300000.0
2006-03-17 10:22:00,1.6612,1.6612,1.6609,1.6611,136300000.0
2006-03-17 10:23:00,1.661,1.6612,1.6608,1.6612,136300000.0
2006-03-17 10:24:00,1.661,1.6613,1.661,1.6612,136300000.0
2006-03-17 10:25:00,1.6614,1.6615,1.6611,1.6613,136300000.0
2006-03-17 10:26:00,1.6614,1.6616,1.6612,1.6613,136300000.0
2006-03-17 10:27:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-03-17 10:28:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-03-17 10:29:00,1.6612,1.6614,1.661,1.6614,136300000.0
2006-03-17 10:30:00,1.6611,1.6614,1.661,1.6612,136300000.0
2006-03-17 10:31:00,1.6614,1.6615,1.6611,1.6615,136300000.0
2006-03-17 10:32:00,1.6614,1.6616,1.6608,1.661,136300000.0
2006-03-17 10:33:00,1.6611,1.6611,1.6608,1.661,136300000.0
2006-03-17 10:34:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-03-17 10:35:00,1.661,1.6612,1.6609,1.6609,136300000.0
2006-03-17 10:36:00,1.661,1.6614,1.6608,1.6613,136300000.0
2006-03-17 10:37:00,1.6615,1.6615,1.6605,1.6605,136300000.0
2006-03-17 10:38:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2006-03-17 10:39:00,1.6606,1.6608,1.6603,1.6606,136300000.0
2006-03-17 10:40:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-03-17 10:41:00,1.6605,1.6608,1.6605,1.6607,136300000.0
2006-03-17 10:42:00,1.6608,1.661,1.6606,1.6609,136300000.0
2006-03-17 10:43:00,1.661,1.6614,1.6608,1.6612,136300000.0
2006-03-17 10:44:00,1.6613,1.6617,1.661,1.6616,136300000.0
2006-03-17 10:45:00,1.6617,1.662,1.6615,1.6617,136300000.0
2006-03-17 10:46:00,1.6618,1.6619,1.6614,1.6614,136300000.0
2006-03-17 10:47:00,1.6613,1.662,1.6613,1.662,136300000.0
2006-03-17 10:48:00,1.6619,1.6623,1.6619,1.6622,136300000.0
2006-03-17 10:49:00,1.6623,1.6628,1.6619,1.662,136300000.0
2006-03-17 10:50:00,1.6622,1.6628,1.6619,1.6627,136300000.0
2006-03-17 10:51:00,1.6628,1.6629,1.6623,1.6623,136300000.0
2006-03-17 10:52:00,1.662,1.6625,1.6617,1.6625,136300000.0
2006-03-17 10:53:00,1.6624,1.6625,1.6616,1.6616,136300000.0
2006-03-17 10:54:00,1.6619,1.6626,1.6617,1.6625,136300000.0
2006-03-17 10:55:00,1.6621,1.6622,1.6617,1.6617,136300000.0
2006-03-17 10:56:00,1.6618,1.662,1.6611,1.6612,136300000.0
2006-03-17 10:57:00,1.6613,1.6613,1.6609,1.6612,136300000.0
2006-03-17 10:58:00,1.6613,1.6615,1.6611,1.6615,136300000.0
2006-03-17 10:59:00,1.6614,1.6614,1.661,1.6611,136300000.0
2006-03-17 11:00:00,1.6612,1.6612,1.6603,1.6608,136300000.0
2006-03-17 11:01:00,1.6606,1.6607,1.6598,1.6602,136300000.0
2006-03-17 11:02:00,1.66,1.6602,1.66,1.66,136300000.0
2006-03-17 11:03:00,1.6598,1.6601,1.6596,1.6601,136300000.0
2006-03-17 11:04:00,1.66,1.6605,1.66,1.6601,136300000.0
2006-03-17 11:05:00,1.6602,1.6606,1.6597,1.6604,136300000.0
2006-03-17 11:06:00,1.6603,1.6604,1.6599,1.6599,136300000.0
2006-03-17 11:07:00,1.66,1.6602,1.6598,1.6602,136300000.0
2006-03-17 11:08:00,1.6603,1.6603,1.66,1.6602,136300000.0
2006-03-17 11:09:00,1.6601,1.6602,1.6596,1.6596,136300000.0
2006-03-17 11:10:00,1.6597,1.6602,1.6595,1.66,136300000.0
2006-03-17 11:11:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2006-03-17 11:12:00,1.6598,1.6603,1.6598,1.6603,136300000.0
2006-03-17 11:13:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-03-17 11:14:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2006-03-17 11:15:00,1.66,1.6602,1.6599,1.6599,136300000.0
2006-03-17 11:16:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-03-17 11:17:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2006-03-17 11:18:00,1.6603,1.6605,1.6602,1.6602,136300000.0
2006-03-17 11:19:00,1.66,1.6602,1.6597,1.6599,136300000.0
2006-03-17 11:20:00,1.6598,1.66,1.6597,1.6598,136300000.0
2006-03-17 11:21:00,1.6599,1.66,1.6597,1.6598,136300000.0
2006-03-17 11:22:00,1.6599,1.66,1.6592,1.6595,136300000.0
2006-03-17 11:23:00,1.6597,1.66,1.6595,1.6596,136300000.0
2006-03-17 11:24:00,1.6595,1.6595,1.6589,1.6589,136300000.0
2006-03-17 11:25:00,1.659,1.6591,1.6583,1.6583,136300000.0
2006-03-17 11:26:00,1.6586,1.659,1.6586,1.6587,136300000.0
2006-03-17 11:27:00,1.6588,1.6592,1.6587,1.659,136300000.0
2006-03-17 11:28:00,1.6589,1.6597,1.6589,1.6596,136300000.0
2006-03-17 11:29:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-03-17 11:30:00,1.66,1.66,1.6596,1.6599,136300000.0
2006-03-17 11:31:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-03-17 11:32:00,1.6601,1.6601,1.6597,1.6598,136300000.0
2006-03-17 11:33:00,1.6597,1.6604,1.6597,1.6604,136300000.0
2006-03-17 11:34:00,1.6603,1.6603,1.6599,1.6601,136300000.0
2006-03-17 11:35:00,1.6603,1.6604,1.6601,1.6603,136300000.0
2006-03-17 11:36:00,1.6602,1.6606,1.6602,1.6606,136300000.0
2006-03-17 11:38:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-03-17 11:39:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2006-03-17 11:41:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-03-17 11:42:00,1.6604,1.6608,1.6602,1.6608,136300000.0
2006-03-17 11:43:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-03-17 11:44:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-03-17 11:45:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-03-17 11:46:00,1.6606,1.6606,1.6602,1.6603,136300000.0
2006-03-17 11:47:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-03-17 11:48:00,1.6604,1.661,1.6603,1.6608,136300000.0
2006-03-17 11:49:00,1.6607,1.6613,1.6607,1.6611,136300000.0
2006-03-17 11:50:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-03-17 11:51:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2006-03-17 11:52:00,1.6616,1.6616,1.6612,1.6616,136300000.0
2006-03-17 11:53:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2006-03-17 11:55:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-03-17 11:56:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2006-03-17 11:57:00,1.6614,1.6618,1.6613,1.6613,136300000.0
2006-03-17 11:58:00,1.6612,1.6614,1.661,1.6614,136300000.0
2006-03-17 11:59:00,1.6612,1.6614,1.6611,1.6614,136300000.0
2006-03-17 12:00:00,1.6613,1.6615,1.6611,1.6611,136300000.0
2006-03-17 12:01:00,1.661,1.6613,1.6608,1.6613,136300000.0
2006-03-17 12:02:00,1.6612,1.6618,1.6611,1.6615,136300000.0
2006-03-17 12:03:00,1.6614,1.6618,1.6614,1.6617,136300000.0
2006-03-17 12:04:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-03-17 12:05:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2006-03-17 12:06:00,1.6616,1.662,1.6614,1.662,136300000.0
2006-03-17 12:07:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-03-17 12:08:00,1.6619,1.6625,1.6619,1.6622,136300000.0
2006-03-17 12:09:00,1.6624,1.6625,1.6621,1.6624,136300000.0
2006-03-17 12:10:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-03-17 12:11:00,1.6624,1.6628,1.6623,1.6628,136300000.0
2006-03-17 12:12:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2006-03-17 12:13:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-03-17 12:14:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-03-17 12:15:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-03-17 12:16:00,1.6624,1.6624,1.6619,1.662,136300000.0
2006-03-17 12:17:00,1.6618,1.662,1.6617,1.6619,136300000.0
2006-03-17 12:18:00,1.662,1.6621,1.6615,1.6617,136300000.0
2006-03-17 12:19:00,1.6616,1.6617,1.6614,1.6614,136300000.0
2006-03-17 12:20:00,1.6613,1.6617,1.6613,1.6616,136300000.0
2006-03-17 12:21:00,1.6615,1.6617,1.6613,1.6617,136300000.0
2006-03-17 12:22:00,1.6618,1.662,1.6617,1.662,136300000.0
2006-03-17 12:23:00,1.6621,1.6624,1.662,1.6624,136300000.0
2006-03-17 12:24:00,1.6623,1.6626,1.6621,1.6626,136300000.0
2006-03-17 12:25:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-03-17 12:26:00,1.6626,1.6628,1.6625,1.6628,136300000.0
2006-03-17 12:27:00,1.6627,1.6628,1.6623,1.6624,136300000.0
2006-03-17 12:28:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-03-17 12:29:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2006-03-17 12:30:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-03-17 12:31:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-03-17 12:32:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2006-03-17 12:33:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-03-17 12:34:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2006-03-17 12:35:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-03-17 12:36:00,1.6626,1.6627,1.6622,1.6624,136300000.0
2006-03-17 12:37:00,1.6622,1.6624,1.6621,1.6623,136300000.0
2006-03-17 12:38:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2006-03-17 12:39:00,1.6628,1.6629,1.6626,1.6627,136300000.0
2006-03-17 12:40:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-03-17 12:41:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-03-17 12:42:00,1.6627,1.6633,1.6627,1.6631,136300000.0
2006-03-17 12:43:00,1.663,1.6631,1.663,1.663,136300000.0
2006-03-17 12:44:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-03-17 12:45:00,1.6628,1.6629,1.6624,1.6625,136300000.0
2006-03-17 12:46:00,1.6626,1.663,1.6621,1.6629,136300000.0
2006-03-17 12:47:00,1.6628,1.6628,1.6624,1.6624,136300000.0
2006-03-17 12:48:00,1.6625,1.6626,1.6615,1.6615,136300000.0
2006-03-17 12:49:00,1.6617,1.6617,1.6612,1.6612,136300000.0
2006-03-17 12:50:00,1.6611,1.6615,1.6611,1.6612,136300000.0
2006-03-17 12:51:00,1.6613,1.6617,1.6606,1.6607,136300000.0
2006-03-17 12:52:00,1.6606,1.6607,1.6602,1.6603,136300000.0
2006-03-17 12:53:00,1.6604,1.6608,1.6604,1.6607,136300000.0
2006-03-17 12:54:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2006-03-17 12:55:00,1.6606,1.6608,1.6605,1.6607,136300000.0
2006-03-17 12:56:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2006-03-17 12:57:00,1.6609,1.6609,1.6606,1.6609,136300000.0
2006-03-17 12:58:00,1.6608,1.6612,1.6608,1.6611,136300000.0
2006-03-17 12:59:00,1.6609,1.6612,1.6608,1.6612,136300000.0
2006-03-17 13:00:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2006-03-17 13:01:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-03-17 13:02:00,1.6614,1.6614,1.6611,1.6612,136300000.0
2006-03-17 13:03:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-03-17 13:04:00,1.6614,1.6614,1.6609,1.6609,136300000.0
2006-03-17 13:05:00,1.661,1.6612,1.6609,1.6611,136300000.0
2006-03-17 13:06:00,1.661,1.6611,1.661,1.661,136300000.0
2006-03-17 13:07:00,1.6611,1.6613,1.6609,1.6611,136300000.0
2006-03-17 13:08:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2006-03-17 13:09:00,1.6614,1.6616,1.6613,1.6616,136300000.0
2006-03-17 13:10:00,1.6615,1.6618,1.6614,1.6618,136300000.0
2006-03-17 13:11:00,1.6619,1.6623,1.6617,1.6623,136300000.0
2006-03-17 13:12:00,1.6621,1.6623,1.6619,1.6619,136300000.0
2006-03-17 13:13:00,1.6621,1.6626,1.6621,1.6624,136300000.0
2006-03-17 13:14:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-03-17 13:15:00,1.6623,1.6623,1.6618,1.6618,136300000.0
2006-03-17 13:16:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2006-03-17 13:17:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-03-17 13:19:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-03-17 13:20:00,1.662,1.6621,1.6619,1.662,136300000.0
2006-03-17 13:21:00,1.6621,1.6621,1.6617,1.6619,136300000.0
2006-03-17 13:22:00,1.662,1.6623,1.6617,1.6623,136300000.0
2006-03-17 13:23:00,1.6621,1.6624,1.662,1.6624,136300000.0
2006-03-17 13:24:00,1.6623,1.6623,1.662,1.6621,136300000.0
2006-03-17 13:25:00,1.662,1.6625,1.662,1.662,136300000.0
2006-03-17 13:26:00,1.6619,1.662,1.6616,1.6616,136300000.0
2006-03-17 13:27:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2006-03-17 13:28:00,1.662,1.6622,1.6617,1.6618,136300000.0
2006-03-17 13:29:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2006-03-17 13:30:00,1.6617,1.6617,1.6612,1.6612,136300000.0
2006-03-17 13:31:00,1.661,1.6612,1.6606,1.6608,136300000.0
2006-03-17 13:32:00,1.6609,1.661,1.6603,1.6607,136300000.0
2006-03-17 13:33:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2006-03-17 13:34:00,1.6606,1.6608,1.6605,1.6607,136300000.0
2006-03-17 13:35:00,1.6608,1.6617,1.6607,1.6614,136300000.0
2006-03-17 13:36:00,1.6615,1.6618,1.6615,1.6615,136300000.0
2006-03-17 13:37:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2006-03-17 13:38:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-03-17 13:39:00,1.6616,1.6619,1.6615,1.6617,136300000.0
2006-03-17 13:40:00,1.6618,1.6627,1.6618,1.6627,136300000.0
2006-03-17 13:41:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-03-17 13:42:00,1.6628,1.6629,1.6624,1.6624,136300000.0
2006-03-17 13:43:00,1.6626,1.6627,1.6623,1.6623,136300000.0
2006-03-17 13:44:00,1.6624,1.6629,1.6624,1.6628,136300000.0
2006-03-17 13:45:00,1.663,1.663,1.6625,1.6628,136300000.0
2006-03-17 13:46:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2006-03-17 13:47:00,1.6633,1.6639,1.6631,1.6637,136300000.0
2006-03-17 13:48:00,1.6634,1.6641,1.6634,1.664,136300000.0
2006-03-17 13:49:00,1.6641,1.6642,1.6636,1.6636,136300000.0
2006-03-17 13:50:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-03-17 13:51:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-03-17 13:52:00,1.6637,1.6642,1.6637,1.6642,136300000.0
2006-03-17 13:53:00,1.6641,1.6646,1.664,1.6645,136300000.0
2006-03-17 13:54:00,1.6644,1.6648,1.6644,1.6647,136300000.0
2006-03-17 13:55:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2006-03-17 13:56:00,1.6648,1.6654,1.6648,1.6652,136300000.0
2006-03-17 13:57:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-03-17 13:58:00,1.6653,1.6658,1.665,1.6655,136300000.0
2006-03-17 13:59:00,1.6657,1.6659,1.6654,1.6655,136300000.0
2006-03-17 14:00:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2006-03-17 14:01:00,1.6653,1.6655,1.665,1.6654,136300000.0
2006-03-17 14:02:00,1.6655,1.6661,1.6655,1.666,136300000.0
2006-03-17 14:03:00,1.6659,1.6666,1.6659,1.6663,136300000.0
2006-03-17 14:04:00,1.6664,1.6665,1.6659,1.666,136300000.0
2006-03-17 14:05:00,1.6659,1.6662,1.6657,1.6659,136300000.0
2006-03-17 14:06:00,1.666,1.6663,1.6658,1.6663,136300000.0
2006-03-17 14:07:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2006-03-17 14:08:00,1.6661,1.6661,1.6658,1.6659,136300000.0
2006-03-17 14:09:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-03-17 14:10:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-03-17 14:11:00,1.6656,1.6663,1.6655,1.6661,136300000.0
2006-03-17 14:12:00,1.6663,1.6666,1.6661,1.6663,136300000.0
2006-03-17 14:13:00,1.6664,1.6665,1.6661,1.6662,136300000.0
2006-03-17 14:14:00,1.6666,1.6666,1.6659,1.6661,136300000.0
2006-03-17 14:15:00,1.6662,1.6665,1.6661,1.6661,136300000.0
2006-03-17 14:16:00,1.666,1.6661,1.6658,1.666,136300000.0
2006-03-17 14:17:00,1.6659,1.6664,1.6656,1.6662,136300000.0
2006-03-17 14:18:00,1.6661,1.6669,1.6661,1.6669,136300000.0
2006-03-17 14:19:00,1.667,1.6687,1.667,1.6679,136300000.0
2006-03-17 14:20:00,1.6681,1.6685,1.6672,1.6673,136300000.0
2006-03-17 14:21:00,1.6675,1.668,1.6672,1.6677,136300000.0
2006-03-17 14:22:00,1.6679,1.6681,1.6673,1.6679,136300000.0
2006-03-17 14:23:00,1.668,1.6691,1.668,1.6689,136300000.0
2006-03-17 14:24:00,1.669,1.6691,1.6688,1.6691,136300000.0
2006-03-17 14:25:00,1.6692,1.6698,1.6689,1.6694,136300000.0
2006-03-17 14:26:00,1.6691,1.6694,1.6683,1.6687,136300000.0
2006-03-17 14:27:00,1.6686,1.6699,1.6686,1.6695,136300000.0
2006-03-17 14:28:00,1.6694,1.6697,1.6688,1.6692,136300000.0
2006-03-17 14:29:00,1.6691,1.6695,1.6688,1.6692,136300000.0
2006-03-17 14:30:00,1.6686,1.6695,1.6686,1.6688,136300000.0
2006-03-17 14:31:00,1.669,1.6697,1.6689,1.6696,136300000.0
2006-03-17 14:32:00,1.6695,1.6696,1.6692,1.6692,136300000.0
2006-03-17 14:33:00,1.6695,1.6701,1.6694,1.6698,136300000.0
2006-03-17 14:34:00,1.6694,1.6699,1.6694,1.6695,136300000.0
2006-03-17 14:35:00,1.6698,1.6703,1.6698,1.6703,136300000.0
2006-03-17 14:36:00,1.6704,1.6706,1.67,1.6705,136300000.0
2006-03-17 14:37:00,1.6704,1.671,1.6701,1.6707,136300000.0
2006-03-17 14:38:00,1.6708,1.6713,1.6707,1.6707,136300000.0
2006-03-17 14:39:00,1.6708,1.6711,1.6706,1.6706,136300000.0
2006-03-17 14:40:00,1.6707,1.6709,1.67,1.6702,136300000.0
2006-03-17 14:42:00,1.6714,1.6721,1.6714,1.6718,136300000.0
2006-03-17 14:43:00,1.672,1.6722,1.6719,1.672,136300000.0
2006-03-17 14:44:00,1.6719,1.672,1.6717,1.6719,136300000.0
2006-03-17 14:45:00,1.672,1.6727,1.6718,1.6722,136300000.0
2006-03-17 14:46:00,1.6723,1.6724,1.6713,1.6716,136300000.0
2006-03-17 14:47:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2006-03-17 14:48:00,1.6719,1.6727,1.6719,1.6726,136300000.0
2006-03-17 14:49:00,1.6727,1.6729,1.6725,1.6727,136300000.0
2006-03-17 14:50:00,1.6725,1.6726,1.6717,1.672,136300000.0
2006-03-17 14:51:00,1.6719,1.6719,1.6702,1.6709,136300000.0
2006-03-17 14:52:00,1.671,1.6713,1.6706,1.6707,136300000.0
2006-03-17 14:53:00,1.6708,1.6709,1.6698,1.6703,136300000.0
2006-03-17 14:54:00,1.6704,1.6709,1.67,1.6701,136300000.0
2006-03-17 14:55:00,1.6702,1.6708,1.6702,1.6705,136300000.0
2006-03-17 14:56:00,1.6702,1.6705,1.6697,1.6701,136300000.0
2006-03-17 14:57:00,1.6698,1.67,1.6692,1.6697,136300000.0
2006-03-17 14:58:00,1.6696,1.6696,1.669,1.6691,136300000.0
2006-03-17 14:59:00,1.6692,1.6693,1.6689,1.6692,136300000.0
2006-03-17 15:00:00,1.6691,1.6694,1.6685,1.6689,136300000.0
2006-03-17 15:01:00,1.6687,1.669,1.6685,1.669,136300000.0
2006-03-17 15:02:00,1.6689,1.669,1.6685,1.6685,136300000.0
2006-03-17 15:03:00,1.6687,1.6687,1.6674,1.6678,136300000.0
2006-03-17 15:04:00,1.6675,1.6678,1.667,1.6678,136300000.0
2006-03-17 15:05:00,1.6677,1.6684,1.6677,1.6683,136300000.0
2006-03-17 15:06:00,1.6685,1.6691,1.6683,1.6691,136300000.0
2006-03-17 15:07:00,1.6692,1.6694,1.6688,1.6693,136300000.0
2006-03-17 15:08:00,1.6694,1.67,1.6694,1.6697,136300000.0
2006-03-17 15:09:00,1.6696,1.6702,1.6695,1.6701,136300000.0
2006-03-17 15:10:00,1.6699,1.6704,1.6692,1.6701,136300000.0
2006-03-17 15:11:00,1.6699,1.6703,1.6692,1.6698,136300000.0
2006-03-17 15:12:00,1.6697,1.6699,1.6694,1.6695,136300000.0
2006-03-17 15:13:00,1.6694,1.6698,1.6693,1.6697,136300000.0
2006-03-17 15:14:00,1.6698,1.6699,1.6695,1.6696,136300000.0
2006-03-17 15:15:00,1.6697,1.6704,1.6696,1.6702,136300000.0
2006-03-17 15:16:00,1.6704,1.6704,1.6696,1.6699,136300000.0
2006-03-17 15:17:00,1.67,1.6702,1.6697,1.6701,136300000.0
2006-03-17 15:18:00,1.67,1.67,1.6694,1.6697,136300000.0
2006-03-17 15:19:00,1.6695,1.6699,1.6691,1.6692,136300000.0
2006-03-17 15:20:00,1.6694,1.6695,1.6686,1.6689,136300000.0
2006-03-17 15:21:00,1.6687,1.6694,1.6686,1.6691,136300000.0
2006-03-17 15:22:00,1.6693,1.6695,1.6689,1.6695,136300000.0
2006-03-17 15:23:00,1.6697,1.6699,1.6695,1.6697,136300000.0
2006-03-17 15:24:00,1.6695,1.6707,1.6692,1.6704,136300000.0
2006-03-17 15:25:00,1.6703,1.6705,1.67,1.6705,136300000.0
2006-03-17 15:26:00,1.6706,1.6709,1.6705,1.6709,136300000.0
2006-03-17 15:27:00,1.6708,1.6716,1.6707,1.6714,136300000.0
2006-03-17 15:28:00,1.6716,1.6719,1.671,1.671,136300000.0
2006-03-17 15:29:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-03-17 15:30:00,1.6712,1.6717,1.6711,1.6714,136300000.0
2006-03-17 15:31:00,1.6715,1.6718,1.6711,1.6714,136300000.0
2006-03-17 15:32:00,1.6713,1.6716,1.6712,1.6714,136300000.0
2006-03-17 15:33:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-03-17 15:34:00,1.6712,1.6719,1.6712,1.6719,136300000.0
2006-03-17 15:35:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2006-03-17 15:36:00,1.6719,1.6719,1.6712,1.6715,136300000.0
2006-03-17 15:37:00,1.6713,1.6718,1.6713,1.6718,136300000.0
2006-03-17 15:38:00,1.6716,1.6718,1.6715,1.6717,136300000.0
2006-03-17 15:39:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2006-03-17 15:40:00,1.6716,1.6724,1.6716,1.6719,136300000.0
2006-03-17 15:41:00,1.6718,1.6721,1.6717,1.6721,136300000.0
2006-03-17 15:42:00,1.6723,1.6723,1.6718,1.6722,136300000.0
2006-03-17 15:43:00,1.6721,1.6735,1.6721,1.6733,136300000.0
2006-03-17 15:44:00,1.6734,1.6735,1.6729,1.6735,136300000.0
2006-03-17 15:45:00,1.6734,1.6734,1.6729,1.6733,136300000.0
2006-03-17 15:46:00,1.6734,1.6748,1.6734,1.6741,136300000.0
2006-03-17 15:47:00,1.6742,1.6743,1.6735,1.6735,136300000.0
2006-03-17 15:48:00,1.6736,1.6739,1.6731,1.6734,136300000.0
2006-03-17 15:49:00,1.6735,1.6737,1.6729,1.673,136300000.0
2006-03-17 15:50:00,1.6729,1.6732,1.6725,1.6725,136300000.0
2006-03-17 15:51:00,1.6724,1.6726,1.6718,1.672,136300000.0
2006-03-17 15:52:00,1.6719,1.6721,1.6714,1.6718,136300000.0
2006-03-17 15:53:00,1.6719,1.6721,1.6713,1.6716,136300000.0
2006-03-17 15:54:00,1.6715,1.6719,1.6714,1.6714,136300000.0
2006-03-17 15:55:00,1.6713,1.6717,1.6712,1.6713,136300000.0
2006-03-17 15:56:00,1.6712,1.6712,1.6703,1.6703,136300000.0
2006-03-17 15:57:00,1.6702,1.6706,1.67,1.6703,136300000.0
2006-03-17 15:58:00,1.6702,1.6704,1.6698,1.6698,136300000.0
2006-03-17 15:59:00,1.67,1.67,1.668,1.6681,136300000.0
2006-03-17 16:00:00,1.6684,1.6694,1.6683,1.6694,136300000.0
2006-03-17 16:01:00,1.6692,1.6703,1.6692,1.6701,136300000.0
2006-03-17 16:02:00,1.67,1.6713,1.67,1.6708,136300000.0
2006-03-17 16:03:00,1.671,1.671,1.6698,1.6702,136300000.0
2006-03-17 16:04:00,1.67,1.6705,1.6696,1.6696,136300000.0
2006-03-17 16:05:00,1.6695,1.6699,1.6692,1.6695,136300000.0
2006-03-17 16:06:00,1.6696,1.6698,1.6693,1.6696,136300000.0
2006-03-17 16:07:00,1.6698,1.6698,1.6691,1.6693,136300000.0
2006-03-17 16:08:00,1.6692,1.6696,1.6687,1.6692,136300000.0
2006-03-17 16:09:00,1.6689,1.6695,1.6689,1.6691,136300000.0
2006-03-17 16:10:00,1.669,1.6691,1.6681,1.6686,136300000.0
2006-03-17 16:11:00,1.6687,1.6687,1.6678,1.6681,136300000.0
2006-03-17 16:12:00,1.6682,1.6686,1.6676,1.668,136300000.0
2006-03-17 16:13:00,1.6679,1.6682,1.6675,1.668,136300000.0
2006-03-17 16:14:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2006-03-17 16:15:00,1.6684,1.6686,1.6679,1.6686,136300000.0
2006-03-17 16:16:00,1.6687,1.669,1.6683,1.669,136300000.0
2006-03-17 16:17:00,1.6691,1.6692,1.6685,1.6688,136300000.0
2006-03-17 16:18:00,1.6687,1.6689,1.6684,1.6689,136300000.0
2006-03-17 16:19:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2006-03-17 16:20:00,1.6689,1.6691,1.6686,1.6689,136300000.0
2006-03-17 16:21:00,1.6691,1.6694,1.6688,1.6691,136300000.0
2006-03-17 16:22:00,1.669,1.669,1.6684,1.6687,136300000.0
2006-03-17 16:23:00,1.6686,1.6691,1.6685,1.669,136300000.0
2006-03-17 16:24:00,1.6689,1.6694,1.6689,1.6693,136300000.0
2006-03-17 16:25:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2006-03-17 16:26:00,1.6694,1.6697,1.6691,1.6692,136300000.0
2006-03-17 16:27:00,1.6693,1.6702,1.6693,1.6701,136300000.0
2006-03-17 16:28:00,1.67,1.6704,1.6699,1.6701,136300000.0
2006-03-17 16:29:00,1.6703,1.6711,1.6702,1.6708,136300000.0
2006-03-17 16:30:00,1.6709,1.6711,1.6704,1.6708,136300000.0
2006-03-17 16:31:00,1.6707,1.671,1.6706,1.6707,136300000.0
2006-03-17 16:32:00,1.6708,1.6714,1.6706,1.6713,136300000.0
2006-03-17 16:33:00,1.6711,1.6723,1.6711,1.6719,136300000.0
2006-03-17 16:34:00,1.672,1.6727,1.6717,1.6724,136300000.0
2006-03-17 16:35:00,1.6727,1.6728,1.6723,1.6726,136300000.0
2006-03-17 16:36:00,1.6725,1.6729,1.6724,1.6725,136300000.0
2006-03-17 16:37:00,1.6724,1.6724,1.6718,1.6721,136300000.0
2006-03-17 16:38:00,1.672,1.6721,1.6716,1.6716,136300000.0
2006-03-17 16:39:00,1.6717,1.6721,1.6717,1.6718,136300000.0
2006-03-17 16:40:00,1.6717,1.672,1.6716,1.672,136300000.0
2006-03-17 16:41:00,1.6722,1.6723,1.672,1.6723,136300000.0
2006-03-17 16:42:00,1.6724,1.6725,1.6716,1.6716,136300000.0
2006-03-17 16:43:00,1.6717,1.6719,1.6715,1.6718,136300000.0
2006-03-17 16:44:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-03-17 16:45:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-03-17 16:46:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-03-17 16:47:00,1.6722,1.6724,1.6721,1.6723,136300000.0
2006-03-17 16:48:00,1.6722,1.6724,1.6717,1.6721,136300000.0
2006-03-17 16:49:00,1.672,1.672,1.6717,1.672,136300000.0
2006-03-17 16:50:00,1.6719,1.6723,1.6718,1.6723,136300000.0
2006-03-17 16:51:00,1.6722,1.6728,1.6722,1.6726,136300000.0
2006-03-17 16:52:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2006-03-17 16:53:00,1.6723,1.6724,1.672,1.6721,136300000.0
2006-03-17 16:54:00,1.6722,1.6729,1.6722,1.6728,136300000.0
2006-03-17 16:55:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2006-03-17 16:56:00,1.6727,1.6731,1.6724,1.673,136300000.0
2006-03-17 16:57:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2006-03-17 16:58:00,1.673,1.6732,1.6726,1.6727,136300000.0
2006-03-17 16:59:00,1.6726,1.6726,1.6719,1.6723,136300000.0
2006-03-17 17:00:00,1.6722,1.6727,1.672,1.6723,136300000.0
2006-03-17 17:01:00,1.6722,1.6727,1.6722,1.6724,136300000.0
2006-03-17 17:02:00,1.6725,1.6727,1.6723,1.6727,136300000.0
2006-03-17 17:03:00,1.6726,1.673,1.6725,1.6729,136300000.0
2006-03-17 17:04:00,1.673,1.6737,1.673,1.6735,136300000.0
2006-03-17 17:05:00,1.6734,1.6734,1.6731,1.6734,136300000.0
2006-03-17 17:06:00,1.6733,1.6734,1.673,1.673,136300000.0
2006-03-17 17:07:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-03-17 17:08:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2006-03-17 17:09:00,1.6737,1.6737,1.6731,1.6732,136300000.0
2006-03-17 17:10:00,1.6731,1.6735,1.6731,1.6732,136300000.0
2006-03-17 17:11:00,1.6731,1.6734,1.6729,1.6729,136300000.0
2006-03-17 17:12:00,1.6728,1.6735,1.6727,1.6732,136300000.0
2006-03-17 17:13:00,1.6734,1.6736,1.673,1.673,136300000.0
2006-03-17 17:14:00,1.6728,1.6732,1.6727,1.6731,136300000.0
2006-03-17 17:15:00,1.673,1.6739,1.673,1.6738,136300000.0
2006-03-17 17:16:00,1.6739,1.6743,1.6737,1.6741,136300000.0
2006-03-17 17:17:00,1.6739,1.6739,1.6733,1.6733,136300000.0
2006-03-17 17:18:00,1.6732,1.6735,1.6731,1.6732,136300000.0
2006-03-17 17:19:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-03-17 17:20:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-03-17 17:21:00,1.6731,1.6732,1.6726,1.6729,136300000.0
2006-03-17 17:22:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-03-17 17:23:00,1.6729,1.6733,1.6729,1.6731,136300000.0
2006-03-17 17:24:00,1.6729,1.6729,1.6725,1.6726,136300000.0
2006-03-17 17:25:00,1.6728,1.673,1.6725,1.673,136300000.0
2006-03-17 17:26:00,1.6732,1.6732,1.6723,1.6728,136300000.0
2006-03-17 17:27:00,1.6727,1.6728,1.6722,1.6723,136300000.0
2006-03-17 17:28:00,1.6722,1.6727,1.6722,1.6725,136300000.0
2006-03-17 17:29:00,1.6726,1.6729,1.6723,1.6723,136300000.0
2006-03-17 17:30:00,1.6722,1.6722,1.6716,1.6716,136300000.0
2006-03-17 17:31:00,1.6715,1.6717,1.6712,1.6716,136300000.0
2006-03-17 17:32:00,1.6717,1.6719,1.6711,1.6711,136300000.0
2006-03-17 17:33:00,1.6712,1.6715,1.6711,1.6712,136300000.0
2006-03-17 17:34:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-03-17 17:35:00,1.6711,1.6714,1.6709,1.6714,136300000.0
2006-03-17 17:36:00,1.6716,1.672,1.6715,1.6719,136300000.0
2006-03-17 17:37:00,1.672,1.672,1.6716,1.6719,136300000.0
2006-03-17 17:38:00,1.6718,1.6719,1.6716,1.6719,136300000.0
2006-03-17 17:39:00,1.6718,1.6726,1.6716,1.6726,136300000.0
2006-03-17 17:40:00,1.6728,1.6728,1.6718,1.6718,136300000.0
2006-03-17 17:41:00,1.6719,1.6721,1.6717,1.6717,136300000.0
2006-03-17 17:42:00,1.6714,1.6724,1.6714,1.6722,136300000.0
2006-03-17 17:43:00,1.672,1.6725,1.672,1.6725,136300000.0
2006-03-17 17:44:00,1.6724,1.6728,1.6723,1.6726,136300000.0
2006-03-17 17:45:00,1.6727,1.6728,1.6723,1.6723,136300000.0
2006-03-17 17:46:00,1.6722,1.6725,1.672,1.6725,136300000.0
2006-03-17 17:47:00,1.6724,1.673,1.6723,1.6724,136300000.0
2006-03-17 17:48:00,1.6723,1.6724,1.6721,1.6723,136300000.0
2006-03-17 17:49:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-03-17 17:50:00,1.6726,1.6727,1.6723,1.6727,136300000.0
2006-03-17 17:51:00,1.6728,1.673,1.6727,1.6729,136300000.0
2006-03-17 17:52:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-03-17 17:53:00,1.6727,1.673,1.6726,1.6729,136300000.0
2006-03-17 17:54:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-03-17 17:55:00,1.673,1.6731,1.6727,1.6728,136300000.0
2006-03-17 17:56:00,1.6724,1.6728,1.672,1.6728,136300000.0
2006-03-17 17:57:00,1.6727,1.6727,1.6719,1.6721,136300000.0
2006-03-17 17:58:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-03-17 17:59:00,1.6723,1.6727,1.6722,1.6724,136300000.0
2006-03-17 18:00:00,1.6723,1.6725,1.6714,1.6714,136300000.0
2006-03-17 18:01:00,1.6715,1.6721,1.6715,1.6719,136300000.0
2006-03-17 18:02:00,1.6717,1.6721,1.6714,1.6717,136300000.0
2006-03-17 18:03:00,1.6718,1.6722,1.6717,1.6722,136300000.0
2006-03-17 18:04:00,1.6721,1.6723,1.672,1.6723,136300000.0
2006-03-17 18:05:00,1.6724,1.6724,1.672,1.6723,136300000.0
2006-03-17 18:06:00,1.6722,1.6725,1.672,1.6725,136300000.0
2006-03-17 18:07:00,1.6724,1.6728,1.6724,1.6727,136300000.0
2006-03-17 18:08:00,1.6725,1.6733,1.6725,1.6732,136300000.0
2006-03-17 18:09:00,1.6733,1.6735,1.6732,1.6733,136300000.0
2006-03-17 18:10:00,1.6735,1.6736,1.6725,1.6729,136300000.0
2006-03-17 18:11:00,1.6726,1.6732,1.6722,1.6732,136300000.0
2006-03-17 18:12:00,1.6729,1.6729,1.6719,1.672,136300000.0
2006-03-17 18:13:00,1.6719,1.6724,1.6715,1.6721,136300000.0
2006-03-17 18:14:00,1.6723,1.6723,1.6717,1.6719,136300000.0
2006-03-17 18:15:00,1.672,1.6721,1.6716,1.6721,136300000.0
2006-03-17 18:16:00,1.6723,1.6725,1.6716,1.6716,136300000.0
2006-03-17 18:17:00,1.6717,1.6721,1.6716,1.672,136300000.0
2006-03-17 18:18:00,1.6721,1.6726,1.6721,1.6726,136300000.0
2006-03-17 18:19:00,1.6727,1.6727,1.6721,1.6721,136300000.0
2006-03-17 18:20:00,1.6722,1.6722,1.6714,1.6715,136300000.0
2006-03-17 18:21:00,1.6718,1.6718,1.6712,1.6715,136300000.0
2006-03-17 18:22:00,1.6717,1.6717,1.6712,1.6712,136300000.0
2006-03-17 18:23:00,1.6713,1.6715,1.671,1.6715,136300000.0
2006-03-17 18:24:00,1.6716,1.6718,1.6715,1.6716,136300000.0
2006-03-17 18:25:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2006-03-17 18:26:00,1.672,1.6724,1.6719,1.6724,136300000.0
2006-03-17 18:27:00,1.6726,1.6726,1.6721,1.6722,136300000.0
2006-03-17 18:28:00,1.6721,1.6724,1.672,1.6724,136300000.0
2006-03-17 18:29:00,1.6725,1.6728,1.6723,1.6725,136300000.0
2006-03-17 18:30:00,1.6722,1.6729,1.6721,1.6729,136300000.0
2006-03-17 18:31:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-03-17 18:32:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2006-03-17 18:33:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2006-03-17 18:34:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-03-17 18:35:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-03-17 18:36:00,1.6723,1.6724,1.6717,1.6718,136300000.0
2006-03-17 18:37:00,1.672,1.6721,1.6718,1.6721,136300000.0
2006-03-17 18:38:00,1.672,1.6723,1.6719,1.6723,136300000.0
2006-03-17 18:39:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-03-17 18:40:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-03-17 18:41:00,1.6723,1.6726,1.6723,1.6724,136300000.0
2006-03-17 18:42:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2006-03-17 18:43:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-03-17 18:44:00,1.672,1.6723,1.672,1.6721,136300000.0
2006-03-17 18:45:00,1.6722,1.6723,1.6718,1.6722,136300000.0
2006-03-17 18:46:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-03-17 18:47:00,1.6722,1.6724,1.6717,1.6723,136300000.0
2006-03-17 18:48:00,1.672,1.6723,1.6719,1.6721,136300000.0
2006-03-17 18:49:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2006-03-17 18:50:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-03-17 18:51:00,1.6716,1.6717,1.6712,1.6712,136300000.0
2006-03-17 18:52:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2006-03-17 18:53:00,1.6714,1.6715,1.6711,1.6715,136300000.0
2006-03-17 18:54:00,1.6716,1.672,1.6716,1.6719,136300000.0
2006-03-17 18:55:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-03-17 18:56:00,1.6718,1.6719,1.6715,1.6717,136300000.0
2006-03-17 18:57:00,1.6716,1.6718,1.6714,1.6714,136300000.0
2006-03-17 18:58:00,1.6715,1.6717,1.6713,1.6713,136300000.0
2006-03-17 18:59:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-03-17 19:00:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-03-17 19:03:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-03-17 19:04:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-03-17 19:05:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2006-03-17 19:06:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-03-17 19:07:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-03-17 19:08:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-03-17 19:09:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-03-17 19:10:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-03-17 19:11:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-03-17 19:12:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-03-17 19:13:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-03-17 19:14:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-03-17 19:15:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-03-17 19:16:00,1.672,1.6724,1.672,1.6724,136300000.0
2006-03-17 19:17:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-03-17 19:18:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-03-17 19:19:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-03-17 19:20:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-03-17 19:21:00,1.6728,1.6733,1.6728,1.6733,136300000.0
2006-03-17 19:22:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-03-17 19:23:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-03-17 19:24:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-03-17 19:25:00,1.6732,1.6732,1.673,1.6732,136300000.0
2006-03-17 19:27:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-03-17 19:28:00,1.6732,1.6733,1.6728,1.6729,136300000.0
2006-03-17 19:29:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2006-03-17 19:30:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2006-03-17 19:31:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2006-03-17 19:32:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-03-17 19:33:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-03-17 19:34:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-03-17 19:36:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-03-17 19:37:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-03-17 19:38:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-03-17 19:39:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-03-17 19:40:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-03-17 19:41:00,1.6726,1.6731,1.6726,1.6731,136300000.0
2006-03-17 19:42:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-03-17 19:43:00,1.673,1.6732,1.673,1.673,136300000.0
2006-03-17 19:44:00,1.6732,1.6734,1.6731,1.6734,136300000.0
2006-03-17 19:45:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-03-17 19:46:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-03-17 19:47:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-03-17 19:48:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-03-17 19:49:00,1.6731,1.6734,1.673,1.673,136300000.0
2006-03-17 19:50:00,1.6729,1.673,1.6725,1.6728,136300000.0
2006-03-17 19:51:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2006-03-17 19:52:00,1.6734,1.6734,1.6728,1.6729,136300000.0
2006-03-17 19:53:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-03-17 19:54:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-03-17 19:55:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2006-03-17 19:56:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-03-17 19:57:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-03-17 19:58:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-03-17 19:59:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-03-17 20:00:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-03-17 20:01:00,1.6724,1.673,1.6724,1.673,136300000.0
2006-03-17 20:02:00,1.6731,1.6735,1.673,1.6735,136300000.0
2006-03-17 20:03:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2006-03-17 20:04:00,1.6731,1.6733,1.6729,1.6733,136300000.0
2006-03-17 20:05:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-03-17 20:06:00,1.6731,1.6731,1.6728,1.6731,136300000.0
2006-03-17 20:07:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-03-17 20:08:00,1.6729,1.6731,1.6727,1.6727,136300000.0
2006-03-17 20:09:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-03-17 20:10:00,1.6727,1.6729,1.6726,1.6727,136300000.0
2006-03-17 20:11:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2006-03-17 20:12:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2006-03-17 20:13:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2006-03-17 20:14:00,1.6729,1.673,1.6728,1.6729,136300000.0
2006-03-17 20:15:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-03-17 20:16:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-03-17 20:17:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-03-17 20:18:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-03-17 20:20:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-03-17 20:21:00,1.6733,1.6733,1.6729,1.673,136300000.0
2006-03-17 20:22:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-03-17 20:23:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2006-03-17 20:24:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2006-03-17 20:25:00,1.6733,1.6737,1.6733,1.6737,136300000.0
2006-03-17 20:26:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-03-17 20:27:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-03-17 20:28:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-03-17 20:29:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-03-17 20:31:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-03-17 20:32:00,1.674,1.6742,1.6738,1.6742,136300000.0
2006-03-17 20:33:00,1.6743,1.6744,1.6741,1.6744,136300000.0
2006-03-17 20:34:00,1.6747,1.6747,1.6743,1.6744,136300000.0
2006-03-17 20:35:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2006-03-17 20:36:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2006-03-17 20:37:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-03-17 20:39:00,1.6742,1.6747,1.6742,1.6745,136300000.0
2006-03-17 20:40:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-03-17 20:41:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-03-17 20:42:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-03-17 20:43:00,1.6747,1.675,1.6747,1.675,136300000.0
2006-03-17 20:44:00,1.6752,1.6755,1.675,1.6752,136300000.0
2006-03-17 20:45:00,1.6753,1.6755,1.6752,1.6754,136300000.0
2006-03-17 20:46:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-03-17 20:47:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-03-17 20:48:00,1.6753,1.6756,1.6753,1.6755,136300000.0
2006-03-17 20:49:00,1.6756,1.6756,1.6753,1.6755,136300000.0
2006-03-17 20:50:00,1.6756,1.6758,1.6754,1.6758,136300000.0
2006-03-17 20:51:00,1.6757,1.6769,1.6757,1.6767,136300000.0
2006-03-17 20:52:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2006-03-17 20:53:00,1.6766,1.6768,1.6763,1.6768,136300000.0
2006-03-17 20:54:00,1.6769,1.6769,1.6763,1.6765,136300000.0
2006-03-17 20:55:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-03-17 20:56:00,1.6765,1.677,1.6763,1.677,136300000.0
2006-03-17 20:57:00,1.6772,1.6774,1.677,1.6771,136300000.0
2006-03-17 20:58:00,1.6772,1.6772,1.6769,1.6771,136300000.0
2006-03-17 20:59:00,1.6772,1.6776,1.677,1.6773,136300000.0
2006-03-17 21:00:00,1.6772,1.6773,1.6762,1.677,136300000.0
2006-03-17 21:01:00,1.6771,1.6772,1.6768,1.677,136300000.0
2006-03-17 21:02:00,1.6773,1.6773,1.6766,1.6771,136300000.0
2006-03-17 21:03:00,1.677,1.677,1.6767,1.677,136300000.0
2006-03-17 21:04:00,1.6769,1.6773,1.6769,1.6772,136300000.0
2006-03-17 21:05:00,1.6771,1.6775,1.677,1.6771,136300000.0
2006-03-17 21:06:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-03-17 21:07:00,1.677,1.677,1.6764,1.6765,136300000.0
2006-03-17 21:08:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-03-17 21:09:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2006-03-17 21:10:00,1.6766,1.6769,1.6764,1.6764,136300000.0
2006-03-17 21:11:00,1.6763,1.6766,1.6762,1.6763,136300000.0
2006-03-17 21:12:00,1.6764,1.6766,1.6761,1.6762,136300000.0
2006-03-17 21:13:00,1.6763,1.6763,1.676,1.6761,136300000.0
2006-03-17 21:14:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-03-17 21:15:00,1.6762,1.6763,1.6758,1.676,136300000.0
2006-03-17 21:16:00,1.6761,1.6761,1.6757,1.6759,136300000.0
2006-03-17 21:17:00,1.676,1.6761,1.6758,1.6761,136300000.0
2006-03-17 21:18:00,1.6762,1.6762,1.6757,1.6757,136300000.0
2006-03-17 21:19:00,1.6759,1.6767,1.6759,1.6762,136300000.0
2006-03-17 21:20:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-03-17 21:21:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-03-17 21:22:00,1.6757,1.676,1.6757,1.6757,136300000.0
2006-03-17 21:23:00,1.6759,1.676,1.6757,1.6758,136300000.0
2006-03-17 21:24:00,1.6759,1.6761,1.6757,1.6761,136300000.0
2006-03-17 21:25:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-03-17 21:26:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-03-17 21:27:00,1.6764,1.6768,1.6762,1.6768,136300000.0
2006-03-17 21:28:00,1.6769,1.6773,1.6767,1.677,136300000.0
2006-03-17 21:29:00,1.6769,1.6769,1.6764,1.6765,136300000.0
2006-03-17 21:30:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2006-03-17 21:31:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-03-17 21:32:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-03-17 21:33:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-03-17 21:34:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-03-17 21:35:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-03-17 21:36:00,1.6762,1.6766,1.6762,1.6763,136300000.0
2006-03-17 21:37:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2006-03-17 21:38:00,1.6765,1.6765,1.6761,1.6763,136300000.0
2006-03-17 21:39:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-03-17 21:40:00,1.6765,1.6765,1.6762,1.6763,136300000.0
2006-03-17 21:41:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-03-17 21:42:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-03-17 21:43:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-03-17 21:44:00,1.676,1.6761,1.6758,1.6758,136300000.0
2006-03-17 21:45:00,1.676,1.676,1.6755,1.6756,136300000.0
2006-03-17 21:46:00,1.6755,1.6759,1.6755,1.6755,136300000.0
2006-03-17 21:47:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-03-17 21:48:00,1.6757,1.676,1.6757,1.6759,136300000.0
2006-03-17 21:49:00,1.676,1.676,1.6759,1.676,136300000.0
2006-03-17 21:50:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-03-17 21:51:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-03-17 21:52:00,1.676,1.676,1.676,1.676,136300000.0
2006-03-17 21:53:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-03-17 21:54:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-03-17 21:55:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-03-17 21:56:00,1.6761,1.6763,1.6759,1.676,136300000.0
2006-03-17 21:57:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-03-17 21:58:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-03-17 21:59:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-03-17 22:00:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-03-17 22:01:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-03-17 22:02:00,1.6751,1.6751,1.6746,1.6749,136300000.0
2006-03-17 22:03:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-03-17 22:05:00,1.6751,1.6751,1.6747,1.6748,136300000.0
2006-03-17 22:06:00,1.6749,1.675,1.6747,1.6749,136300000.0
2006-03-17 22:07:00,1.6748,1.6751,1.6748,1.6748,136300000.0
2006-03-17 22:08:00,1.6749,1.6751,1.6748,1.675,136300000.0
2006-03-17 22:09:00,1.6749,1.6756,1.6749,1.6753,136300000.0
2006-03-17 22:10:00,1.6752,1.6752,1.675,1.6751,136300000.0
2006-03-17 22:11:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-03-17 22:12:00,1.675,1.675,1.675,1.675,136300000.0
2006-03-17 22:13:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-03-17 22:14:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-03-17 22:19:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2006-03-17 22:20:00,1.675,1.675,1.675,1.675,136300000.0
2006-03-17 22:22:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-03-17 22:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-03-17 22:24:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-03-17 22:25:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-03-17 22:26:00,1.675,1.675,1.675,1.675,136300000.0
2006-03-17 22:27:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-03-17 22:28:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-03-17 22:29:00,1.675,1.675,1.675,1.675,136300000.0
2006-03-17 22:30:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-03-17 22:31:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-03-17 22:32:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-03-17 22:33:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-03-17 22:34:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-03-17 22:35:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-03-17 22:36:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-03-17 22:37:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-03-17 22:38:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-03-17 22:39:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-03-17 22:40:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-03-17 22:42:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-03-17 22:43:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-03-17 22:45:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-03-17 22:46:00,1.6747,1.6751,1.6747,1.6751,136300000.0
2006-03-17 22:47:00,1.675,1.675,1.6748,1.675,136300000.0
2006-03-17 22:49:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-03-17 22:50:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-03-17 22:51:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-03-17 22:52:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-03-17 22:53:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2006-03-17 22:54:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-03-17 22:55:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-03-17 22:56:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-03-17 22:57:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-03-17 22:58:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-03-17 22:59:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-03-20 00:01:00,1.6735,1.6737,1.6731,1.6731,136300000.0
2006-03-20 00:02:00,1.6732,1.6736,1.6732,1.6734,136300000.0
2006-03-20 00:03:00,1.6733,1.674,1.6733,1.674,136300000.0
2006-03-20 00:04:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-03-20 00:05:00,1.6739,1.674,1.6736,1.6739,136300000.0
2006-03-20 00:06:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-03-20 00:07:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2006-03-20 00:08:00,1.6742,1.6746,1.6741,1.6743,136300000.0
2006-03-20 00:09:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-03-20 00:10:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2006-03-20 00:11:00,1.6749,1.675,1.6745,1.6747,136300000.0
2006-03-20 00:12:00,1.6748,1.6755,1.6747,1.6754,136300000.0
2006-03-20 00:13:00,1.6751,1.6756,1.675,1.6753,136300000.0
2006-03-20 00:14:00,1.6751,1.676,1.6751,1.6757,136300000.0
2006-03-20 00:15:00,1.6759,1.676,1.6751,1.6753,136300000.0
2006-03-20 00:16:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-03-20 00:17:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-03-20 00:18:00,1.6757,1.676,1.6756,1.6758,136300000.0
2006-03-20 00:19:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2006-03-20 00:20:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-03-20 00:21:00,1.6762,1.6763,1.6759,1.676,136300000.0
2006-03-20 00:22:00,1.6759,1.6763,1.6759,1.6762,136300000.0
2006-03-20 00:23:00,1.6763,1.6763,1.6759,1.6761,136300000.0
2006-03-20 00:24:00,1.6762,1.6766,1.676,1.6766,136300000.0
2006-03-20 00:25:00,1.6767,1.6771,1.6767,1.6769,136300000.0
2006-03-20 00:26:00,1.6771,1.6783,1.6771,1.678,136300000.0
2006-03-20 00:27:00,1.6778,1.6786,1.6778,1.6784,136300000.0
2006-03-20 00:28:00,1.6783,1.6785,1.6781,1.6785,136300000.0
2006-03-20 00:29:00,1.6784,1.6785,1.6781,1.6785,136300000.0
2006-03-20 00:30:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-03-20 00:31:00,1.6783,1.6785,1.6781,1.6782,136300000.0
2006-03-20 00:32:00,1.6784,1.6787,1.6781,1.6783,136300000.0
2006-03-20 00:33:00,1.6782,1.6784,1.6779,1.6781,136300000.0
2006-03-20 00:34:00,1.678,1.6781,1.6773,1.6777,136300000.0
2006-03-20 00:35:00,1.6776,1.6778,1.6772,1.6774,136300000.0
2006-03-20 00:36:00,1.6773,1.6774,1.677,1.6773,136300000.0
2006-03-20 00:37:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2006-03-20 00:38:00,1.6774,1.6774,1.6768,1.6768,136300000.0
2006-03-20 00:39:00,1.6766,1.6768,1.6762,1.6763,136300000.0
2006-03-20 00:40:00,1.6762,1.6767,1.6759,1.676,136300000.0
2006-03-20 00:41:00,1.6761,1.6764,1.676,1.676,136300000.0
2006-03-20 00:42:00,1.6761,1.6764,1.6761,1.6762,136300000.0
2006-03-20 00:43:00,1.6761,1.6761,1.6757,1.6758,136300000.0
2006-03-20 00:44:00,1.676,1.6762,1.676,1.676,136300000.0
2006-03-20 00:45:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-03-20 00:46:00,1.6761,1.6763,1.6759,1.6762,136300000.0
2006-03-20 00:47:00,1.6764,1.6764,1.6758,1.6758,136300000.0
2006-03-20 00:48:00,1.6757,1.6762,1.6757,1.6762,136300000.0
2006-03-20 00:49:00,1.6761,1.6761,1.6753,1.6754,136300000.0
2006-03-20 00:50:00,1.6753,1.6756,1.6753,1.6755,136300000.0
2006-03-20 00:51:00,1.6754,1.6757,1.6753,1.6753,136300000.0
2006-03-20 00:52:00,1.6752,1.6752,1.6746,1.6746,136300000.0
2006-03-20 00:53:00,1.6749,1.6749,1.6738,1.6745,136300000.0
2006-03-20 00:54:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-03-20 00:55:00,1.6747,1.6749,1.6743,1.6746,136300000.0
2006-03-20 00:56:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-03-20 00:57:00,1.6742,1.6745,1.6739,1.6739,136300000.0
2006-03-20 00:58:00,1.674,1.6741,1.6734,1.6736,136300000.0
2006-03-20 00:59:00,1.6738,1.6739,1.6735,1.6738,136300000.0
2006-03-20 01:00:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2006-03-20 01:01:00,1.6737,1.6739,1.6732,1.6732,136300000.0
2006-03-20 01:02:00,1.6731,1.6739,1.6731,1.6739,136300000.0
2006-03-20 01:03:00,1.674,1.6746,1.674,1.6742,136300000.0
2006-03-20 01:04:00,1.6744,1.6744,1.6739,1.6742,136300000.0
2006-03-20 01:05:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-03-20 01:06:00,1.6739,1.6742,1.6737,1.6737,136300000.0
2006-03-20 01:07:00,1.6739,1.6745,1.6739,1.6745,136300000.0
2006-03-20 01:08:00,1.6743,1.675,1.6743,1.6749,136300000.0
2006-03-20 01:09:00,1.675,1.6752,1.6747,1.6748,136300000.0
2006-03-20 01:10:00,1.6749,1.6751,1.6748,1.6749,136300000.0
2006-03-20 01:11:00,1.6748,1.6752,1.6748,1.6749,136300000.0
2006-03-20 01:12:00,1.6747,1.675,1.6746,1.6747,136300000.0
2006-03-20 01:13:00,1.6748,1.6748,1.6746,1.6747,136300000.0
2006-03-20 01:14:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-03-20 01:15:00,1.6743,1.6745,1.6741,1.6742,136300000.0
2006-03-20 01:16:00,1.6743,1.6745,1.6742,1.6742,136300000.0
2006-03-20 01:17:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-03-20 01:18:00,1.6741,1.6743,1.6736,1.6737,136300000.0
2006-03-20 01:19:00,1.6738,1.6739,1.6735,1.6737,136300000.0
2006-03-20 01:20:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-03-20 01:21:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-03-20 01:22:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-03-20 01:23:00,1.6737,1.6739,1.6735,1.6736,136300000.0
2006-03-20 01:24:00,1.6738,1.6739,1.6736,1.6737,136300000.0
2006-03-20 01:25:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-03-20 01:26:00,1.6735,1.6735,1.6728,1.6728,136300000.0
2006-03-20 01:27:00,1.6729,1.673,1.6727,1.673,136300000.0
2006-03-20 01:28:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-03-20 01:29:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-03-20 01:30:00,1.6729,1.673,1.6728,1.673,136300000.0
2006-03-20 01:31:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2006-03-20 01:32:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-03-20 01:33:00,1.6734,1.6737,1.6733,1.6737,136300000.0
2006-03-20 01:34:00,1.6738,1.6741,1.6737,1.6741,136300000.0
2006-03-20 01:35:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-03-20 01:36:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-03-20 01:37:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-03-20 01:38:00,1.6743,1.6745,1.6742,1.6742,136300000.0
2006-03-20 01:39:00,1.6744,1.6746,1.6741,1.6745,136300000.0
2006-03-20 01:40:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-03-20 01:41:00,1.6749,1.6758,1.6746,1.6756,136300000.0
2006-03-20 01:42:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2006-03-20 01:43:00,1.6758,1.6768,1.6756,1.6767,136300000.0
2006-03-20 01:44:00,1.6768,1.6768,1.6763,1.6764,136300000.0
2006-03-20 01:45:00,1.6763,1.6768,1.6763,1.6765,136300000.0
2006-03-20 01:46:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2006-03-20 01:47:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-03-20 01:48:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-03-20 01:49:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2006-03-20 01:50:00,1.6759,1.6765,1.6758,1.6763,136300000.0
2006-03-20 01:51:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-03-20 01:52:00,1.6764,1.6774,1.6763,1.6772,136300000.0
2006-03-20 01:53:00,1.6775,1.6782,1.6772,1.6779,136300000.0
2006-03-20 01:54:00,1.6778,1.6785,1.6777,1.6785,136300000.0
2006-03-20 01:55:00,1.6784,1.6785,1.6777,1.678,136300000.0
2006-03-20 01:56:00,1.6776,1.678,1.6776,1.6778,136300000.0
2006-03-20 01:57:00,1.6776,1.6777,1.6771,1.6775,136300000.0
2006-03-20 01:58:00,1.6776,1.6776,1.6768,1.6769,136300000.0
2006-03-20 01:59:00,1.6771,1.6771,1.6763,1.6764,136300000.0
2006-03-20 02:00:00,1.6763,1.6763,1.6755,1.6759,136300000.0
2006-03-20 02:01:00,1.676,1.6762,1.6759,1.6761,136300000.0
2006-03-20 02:02:00,1.6762,1.6762,1.6758,1.676,136300000.0
2006-03-20 02:03:00,1.6761,1.6761,1.6755,1.6757,136300000.0
2006-03-20 02:04:00,1.6756,1.6761,1.6756,1.6756,136300000.0
2006-03-20 02:05:00,1.6755,1.6761,1.6755,1.6759,136300000.0
2006-03-20 02:06:00,1.6761,1.6761,1.6756,1.6757,136300000.0
2006-03-20 02:07:00,1.6758,1.676,1.6756,1.6758,136300000.0
2006-03-20 02:08:00,1.676,1.6764,1.676,1.6763,136300000.0
2006-03-20 02:09:00,1.6765,1.6769,1.6763,1.6766,136300000.0
2006-03-20 02:10:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2006-03-20 02:11:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-03-20 02:12:00,1.6763,1.6772,1.6761,1.6771,136300000.0
2006-03-20 02:13:00,1.677,1.6773,1.6768,1.6773,136300000.0
2006-03-20 02:14:00,1.6771,1.6778,1.6771,1.6776,136300000.0
2006-03-20 02:15:00,1.6775,1.6775,1.6772,1.6775,136300000.0
2006-03-20 02:16:00,1.6774,1.6774,1.6769,1.6769,136300000.0
2006-03-20 02:17:00,1.6768,1.677,1.6767,1.677,136300000.0
2006-03-20 02:18:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2006-03-20 02:19:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-03-20 02:20:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2006-03-20 02:21:00,1.6768,1.6772,1.6768,1.677,136300000.0
2006-03-20 02:22:00,1.6771,1.6779,1.6771,1.6779,136300000.0
2006-03-20 02:23:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2006-03-20 02:24:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-03-20 02:25:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2006-03-20 02:26:00,1.6777,1.6777,1.6773,1.6774,136300000.0
2006-03-20 02:27:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-03-20 02:28:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-03-20 02:29:00,1.6776,1.678,1.6776,1.6776,136300000.0
2006-03-20 02:30:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-03-20 02:31:00,1.6777,1.678,1.6777,1.6779,136300000.0
2006-03-20 02:32:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-03-20 02:33:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-03-20 02:34:00,1.6778,1.6781,1.6776,1.678,136300000.0
2006-03-20 02:35:00,1.6779,1.678,1.6776,1.6777,136300000.0
2006-03-20 02:36:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2006-03-20 02:37:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2006-03-20 02:38:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-03-20 02:39:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2006-03-20 02:40:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-03-20 02:41:00,1.678,1.6782,1.6779,1.6782,136300000.0
2006-03-20 02:42:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2006-03-20 02:43:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2006-03-20 02:44:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-03-20 02:45:00,1.6783,1.6783,1.678,1.6783,136300000.0
2006-03-20 02:46:00,1.6784,1.6787,1.6783,1.6787,136300000.0
2006-03-20 02:47:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-03-20 02:48:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-03-20 02:49:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-03-20 02:51:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-03-20 02:52:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2006-03-20 02:53:00,1.6783,1.6783,1.6775,1.6775,136300000.0
2006-03-20 02:54:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-03-20 02:55:00,1.6781,1.6782,1.6778,1.6782,136300000.0
2006-03-20 02:56:00,1.6783,1.6785,1.6781,1.6782,136300000.0
2006-03-20 02:57:00,1.6783,1.6787,1.6782,1.6787,136300000.0
2006-03-20 02:58:00,1.6785,1.6787,1.6781,1.6783,136300000.0
2006-03-20 02:59:00,1.6784,1.6787,1.6781,1.6784,136300000.0
2006-03-20 03:00:00,1.6782,1.6787,1.6782,1.6784,136300000.0
2006-03-20 03:01:00,1.6787,1.6788,1.6782,1.6784,136300000.0
2006-03-20 03:02:00,1.6782,1.6785,1.678,1.6781,136300000.0
2006-03-20 03:03:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-03-20 03:04:00,1.6783,1.6784,1.6778,1.6778,136300000.0
2006-03-20 03:05:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-03-20 03:06:00,1.6782,1.6785,1.678,1.6783,136300000.0
2006-03-20 03:07:00,1.6781,1.6783,1.6779,1.678,136300000.0
2006-03-20 03:08:00,1.6781,1.6784,1.6781,1.6783,136300000.0
2006-03-20 03:09:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-03-20 03:10:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-03-20 03:11:00,1.678,1.678,1.6779,1.678,136300000.0
2006-03-20 03:12:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-03-20 03:13:00,1.6779,1.6779,1.6774,1.6775,136300000.0
2006-03-20 03:14:00,1.6773,1.6776,1.6772,1.6775,136300000.0
2006-03-20 03:15:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2006-03-20 03:16:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-03-20 03:17:00,1.6771,1.6777,1.677,1.677,136300000.0
2006-03-20 03:18:00,1.6772,1.6772,1.6764,1.6764,136300000.0
2006-03-20 03:19:00,1.6767,1.6768,1.6763,1.6766,136300000.0
2006-03-20 03:20:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-03-20 03:21:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2006-03-20 03:22:00,1.6766,1.6769,1.6766,1.6767,136300000.0
2006-03-20 03:23:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2006-03-20 03:24:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-03-20 03:25:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-03-20 03:26:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-03-20 03:27:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2006-03-20 03:28:00,1.6768,1.677,1.6767,1.6769,136300000.0
2006-03-20 03:29:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-03-20 03:30:00,1.6767,1.677,1.6766,1.6766,136300000.0
2006-03-20 03:31:00,1.6765,1.6772,1.6765,1.6768,136300000.0
2006-03-20 03:32:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-03-20 03:33:00,1.677,1.677,1.6765,1.6765,136300000.0
2006-03-20 03:34:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2006-03-20 03:35:00,1.6767,1.6768,1.6765,1.6768,136300000.0
2006-03-20 03:36:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-03-20 03:37:00,1.677,1.677,1.6766,1.677,136300000.0
2006-03-20 03:38:00,1.6769,1.6777,1.6769,1.6775,136300000.0
2006-03-20 03:39:00,1.6773,1.6778,1.6773,1.6773,136300000.0
2006-03-20 03:40:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2006-03-20 03:41:00,1.6772,1.6775,1.6772,1.6773,136300000.0
2006-03-20 03:42:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-03-20 03:43:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-03-20 03:44:00,1.6774,1.6775,1.6772,1.6775,136300000.0
2006-03-20 03:45:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-03-20 03:46:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2006-03-20 03:48:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-03-20 03:49:00,1.6775,1.6778,1.6774,1.6774,136300000.0
2006-03-20 03:50:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-03-20 03:51:00,1.6772,1.6775,1.677,1.6774,136300000.0
2006-03-20 03:52:00,1.677,1.6772,1.6769,1.677,136300000.0
2006-03-20 03:53:00,1.6772,1.6773,1.677,1.6772,136300000.0
2006-03-20 03:54:00,1.6771,1.6774,1.6771,1.6771,136300000.0
2006-03-20 03:55:00,1.6772,1.6775,1.6769,1.6772,136300000.0
2006-03-20 03:56:00,1.6768,1.677,1.6767,1.677,136300000.0
2006-03-20 03:57:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-03-20 03:58:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-03-20 03:59:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-03-20 04:00:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2006-03-20 04:01:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-03-20 04:03:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-03-20 04:04:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-03-20 04:05:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-03-20 04:06:00,1.677,1.6776,1.677,1.6773,136300000.0
2006-03-20 04:07:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-03-20 04:08:00,1.677,1.6774,1.677,1.677,136300000.0
2006-03-20 04:09:00,1.6772,1.6773,1.6769,1.6771,136300000.0
2006-03-20 04:10:00,1.677,1.6773,1.677,1.6771,136300000.0
2006-03-20 04:11:00,1.6772,1.6772,1.6765,1.6765,136300000.0
2006-03-20 04:12:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-03-20 04:13:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-03-20 04:14:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-03-20 04:15:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-03-20 04:16:00,1.6769,1.6774,1.6769,1.6774,136300000.0
2006-03-20 04:17:00,1.6773,1.6776,1.6771,1.6774,136300000.0
2006-03-20 04:18:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-03-20 04:19:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-03-20 04:20:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2006-03-20 04:21:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-03-20 04:22:00,1.6773,1.6775,1.677,1.6772,136300000.0
2006-03-20 04:23:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-03-20 04:24:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-03-20 04:26:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-03-20 04:27:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-03-20 04:28:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2006-03-20 04:30:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2006-03-20 04:31:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-03-20 04:32:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-03-20 04:33:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-03-20 04:34:00,1.6768,1.677,1.6767,1.677,136300000.0
2006-03-20 04:35:00,1.6769,1.6772,1.6769,1.677,136300000.0
2006-03-20 04:36:00,1.6772,1.6772,1.677,1.6772,136300000.0
2006-03-20 04:37:00,1.677,1.6772,1.6769,1.6771,136300000.0
2006-03-20 04:38:00,1.677,1.677,1.677,1.677,136300000.0
2006-03-20 04:39:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-03-20 04:40:00,1.6769,1.6772,1.6769,1.677,136300000.0
2006-03-20 04:41:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-03-20 04:42:00,1.6771,1.6772,1.677,1.677,136300000.0
2006-03-20 04:43:00,1.6771,1.6778,1.677,1.6778,136300000.0
2006-03-20 04:44:00,1.6776,1.6779,1.6771,1.6776,136300000.0
2006-03-20 04:45:00,1.6775,1.6778,1.6773,1.6773,136300000.0
2006-03-20 04:46:00,1.6775,1.6777,1.6771,1.6776,136300000.0
2006-03-20 04:47:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-03-20 04:48:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-03-20 04:49:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-03-20 04:50:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-03-20 04:51:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-03-20 04:52:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-03-20 04:53:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-03-20 04:54:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-03-20 04:58:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-03-20 04:59:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2006-03-20 05:00:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-03-20 05:01:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-03-20 05:02:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-03-20 05:03:00,1.6779,1.6784,1.6779,1.6784,136300000.0
2006-03-20 05:04:00,1.6785,1.6794,1.6785,1.6794,136300000.0
2006-03-20 05:05:00,1.6792,1.6792,1.6781,1.6788,136300000.0
2006-03-20 05:06:00,1.679,1.6791,1.6785,1.6785,136300000.0
2006-03-20 05:07:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-03-20 05:08:00,1.6786,1.6786,1.6783,1.6785,136300000.0
2006-03-20 05:09:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-03-20 05:10:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-03-20 05:11:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-03-20 05:12:00,1.6781,1.6784,1.678,1.6784,136300000.0
2006-03-20 05:13:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-03-20 05:14:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2006-03-20 05:15:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-03-20 05:16:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-03-20 05:17:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-03-20 05:18:00,1.6785,1.6787,1.6784,1.6786,136300000.0
2006-03-20 05:19:00,1.6787,1.6794,1.6787,1.6794,136300000.0
2006-03-20 05:20:00,1.6793,1.6797,1.6791,1.6795,136300000.0
2006-03-20 05:21:00,1.6797,1.6802,1.6797,1.6797,136300000.0
2006-03-20 05:22:00,1.6798,1.68,1.6797,1.68,136300000.0
2006-03-20 05:23:00,1.6801,1.6802,1.6795,1.6795,136300000.0
2006-03-20 05:24:00,1.6794,1.6795,1.6791,1.6792,136300000.0
2006-03-20 05:25:00,1.679,1.6792,1.6789,1.6792,136300000.0
2006-03-20 05:26:00,1.679,1.679,1.679,1.679,136300000.0
2006-03-20 05:27:00,1.6786,1.6786,1.6782,1.6785,136300000.0
2006-03-20 05:28:00,1.6784,1.6784,1.6775,1.6778,136300000.0
2006-03-20 05:29:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-03-20 05:30:00,1.6781,1.6783,1.678,1.6783,136300000.0
2006-03-20 05:31:00,1.6781,1.6782,1.6772,1.6775,136300000.0
2006-03-20 05:32:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-03-20 05:33:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-03-20 05:34:00,1.6779,1.6781,1.6775,1.6779,136300000.0
2006-03-20 05:35:00,1.6778,1.6778,1.6774,1.6776,136300000.0
2006-03-20 05:36:00,1.6777,1.678,1.6777,1.6777,136300000.0
2006-03-20 05:37:00,1.6779,1.678,1.6778,1.678,136300000.0
2006-03-20 05:38:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-03-20 05:39:00,1.6782,1.6782,1.6776,1.6779,136300000.0
2006-03-20 05:40:00,1.6777,1.6777,1.6773,1.6774,136300000.0
2006-03-20 05:41:00,1.6775,1.6775,1.6764,1.6768,136300000.0
2006-03-20 05:42:00,1.6767,1.677,1.6764,1.6765,136300000.0
2006-03-20 05:43:00,1.6766,1.6768,1.6763,1.6765,136300000.0
2006-03-20 05:44:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-03-20 05:45:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-03-20 05:46:00,1.6764,1.6767,1.6763,1.6767,136300000.0
2006-03-20 05:47:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-03-20 05:48:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-03-20 05:49:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-03-20 05:50:00,1.6767,1.677,1.6767,1.677,136300000.0
2006-03-20 05:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-03-20 05:52:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-03-20 05:53:00,1.677,1.6772,1.6769,1.6772,136300000.0
2006-03-20 05:54:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2006-03-20 05:55:00,1.677,1.6773,1.6769,1.6773,136300000.0
2006-03-20 05:56:00,1.6776,1.6778,1.6775,1.6776,136300000.0
2006-03-20 05:57:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-03-20 05:58:00,1.6773,1.6774,1.6771,1.6773,136300000.0
2006-03-20 05:59:00,1.6774,1.6778,1.6773,1.6778,136300000.0
2006-03-20 06:00:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-03-20 06:01:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-03-20 06:02:00,1.6776,1.6776,1.6771,1.6771,136300000.0
2006-03-20 06:03:00,1.677,1.677,1.677,1.677,136300000.0
2006-03-20 06:05:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-03-20 06:06:00,1.677,1.677,1.677,1.677,136300000.0
2006-03-20 06:07:00,1.6772,1.6772,1.6769,1.677,136300000.0
2006-03-20 06:08:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-03-20 06:09:00,1.6772,1.6774,1.677,1.6771,136300000.0
2006-03-20 06:10:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2006-03-20 06:11:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2006-03-20 06:12:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-03-20 06:13:00,1.6772,1.6773,1.677,1.6773,136300000.0
2006-03-20 06:14:00,1.6772,1.6775,1.6771,1.6775,136300000.0
2006-03-20 06:15:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-03-20 06:16:00,1.6776,1.6778,1.6772,1.6772,136300000.0
2006-03-20 06:17:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-03-20 06:18:00,1.6771,1.6773,1.6769,1.6769,136300000.0
2006-03-20 06:19:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-03-20 06:20:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-03-20 06:21:00,1.6765,1.6769,1.6765,1.6768,136300000.0
2006-03-20 06:22:00,1.6767,1.6769,1.6762,1.6762,136300000.0
2006-03-20 06:23:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-03-20 06:24:00,1.6759,1.6762,1.6758,1.6761,136300000.0
2006-03-20 06:25:00,1.6759,1.6765,1.6759,1.6763,136300000.0
2006-03-20 06:26:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-03-20 06:27:00,1.676,1.6764,1.676,1.6764,136300000.0
2006-03-20 06:28:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-03-20 06:29:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-03-20 06:30:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-03-20 06:31:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-03-20 06:32:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2006-03-20 06:33:00,1.6764,1.6769,1.6762,1.6768,136300000.0
2006-03-20 06:34:00,1.6769,1.6774,1.6768,1.6772,136300000.0
2006-03-20 06:35:00,1.6771,1.6774,1.677,1.6771,136300000.0
2006-03-20 06:36:00,1.677,1.6773,1.677,1.6771,136300000.0
2006-03-20 06:37:00,1.6773,1.6776,1.6771,1.6776,136300000.0
2006-03-20 06:38:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-03-20 06:39:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-03-20 06:40:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-03-20 06:41:00,1.6777,1.678,1.6776,1.6778,136300000.0
2006-03-20 06:42:00,1.6777,1.6777,1.6772,1.6773,136300000.0
2006-03-20 06:43:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-03-20 06:44:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-03-20 06:45:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-03-20 06:46:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-03-20 06:48:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-03-20 06:49:00,1.677,1.6773,1.677,1.6771,136300000.0
2006-03-20 06:50:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2006-03-20 06:51:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2006-03-20 06:52:00,1.6766,1.6769,1.6763,1.6768,136300000.0
2006-03-20 06:53:00,1.6769,1.6771,1.6766,1.6766,136300000.0
2006-03-20 06:54:00,1.6767,1.6771,1.6764,1.6771,136300000.0
2006-03-20 06:55:00,1.677,1.6773,1.677,1.677,136300000.0
2006-03-20 06:56:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-03-20 06:57:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-03-20 06:58:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2006-03-20 06:59:00,1.6768,1.6774,1.6766,1.6771,136300000.0
2006-03-20 07:00:00,1.6769,1.6774,1.6769,1.6774,136300000.0
2006-03-20 07:01:00,1.6773,1.6777,1.6773,1.6776,136300000.0
2006-03-20 07:02:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-03-20 07:03:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-03-20 07:04:00,1.6777,1.6778,1.6774,1.6774,136300000.0
2006-03-20 07:05:00,1.6775,1.6776,1.677,1.677,136300000.0
2006-03-20 07:06:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-03-20 07:07:00,1.6769,1.6771,1.6767,1.6771,136300000.0
2006-03-20 07:08:00,1.6769,1.6779,1.6769,1.6778,136300000.0
2006-03-20 07:09:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2006-03-20 07:10:00,1.6779,1.6783,1.6778,1.6783,136300000.0
2006-03-20 07:11:00,1.6782,1.6787,1.6781,1.6787,136300000.0
2006-03-20 07:12:00,1.6788,1.6796,1.6787,1.6793,136300000.0
2006-03-20 07:13:00,1.6792,1.6808,1.679,1.6808,136300000.0
2006-03-20 07:14:00,1.681,1.6812,1.6802,1.6804,136300000.0
2006-03-20 07:15:00,1.6803,1.6805,1.68,1.6802,136300000.0
2006-03-20 07:16:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-03-20 07:17:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2006-03-20 07:18:00,1.6808,1.6809,1.6799,1.6802,136300000.0
2006-03-20 07:19:00,1.6803,1.6806,1.6799,1.6799,136300000.0
2006-03-20 07:20:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2006-03-20 07:21:00,1.6801,1.6804,1.6799,1.6804,136300000.0
2006-03-20 07:22:00,1.6805,1.6809,1.6802,1.6803,136300000.0
2006-03-20 07:23:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-03-20 07:24:00,1.6805,1.6806,1.6803,1.6804,136300000.0
2006-03-20 07:25:00,1.6803,1.6806,1.68,1.6804,136300000.0
2006-03-20 07:26:00,1.6805,1.6839,1.6804,1.6839,136300000.0
2006-03-20 07:27:00,1.6829,1.6848,1.6829,1.6837,136300000.0
2006-03-20 07:28:00,1.6841,1.6841,1.683,1.6832,136300000.0
2006-03-20 07:29:00,1.6833,1.6846,1.6832,1.6846,136300000.0
2006-03-20 07:30:00,1.6848,1.6848,1.6839,1.684,136300000.0
2006-03-20 07:31:00,1.6838,1.6841,1.6838,1.6839,136300000.0
2006-03-20 07:32:00,1.684,1.6841,1.6837,1.6837,136300000.0
2006-03-20 07:33:00,1.6836,1.6845,1.6835,1.6841,136300000.0
2006-03-20 07:34:00,1.6844,1.6851,1.6842,1.6844,136300000.0
2006-03-20 07:35:00,1.6846,1.6847,1.6844,1.6847,136300000.0
2006-03-20 07:36:00,1.6848,1.6852,1.6846,1.6848,136300000.0
2006-03-20 07:37:00,1.6847,1.6847,1.684,1.6841,136300000.0
2006-03-20 07:38:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-03-20 07:39:00,1.6843,1.685,1.6843,1.685,136300000.0
2006-03-20 07:40:00,1.6849,1.685,1.6847,1.6848,136300000.0
2006-03-20 07:41:00,1.6847,1.6857,1.6847,1.6857,136300000.0
2006-03-20 07:42:00,1.6856,1.6859,1.6855,1.6857,136300000.0
2006-03-20 07:43:00,1.6855,1.6855,1.6851,1.6854,136300000.0
2006-03-20 07:44:00,1.6852,1.6857,1.6851,1.6857,136300000.0
2006-03-20 07:45:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-03-20 07:46:00,1.6856,1.6878,1.6854,1.6874,136300000.0
2006-03-20 07:47:00,1.6873,1.6879,1.687,1.6879,136300000.0
2006-03-20 07:48:00,1.6878,1.6878,1.6867,1.687,136300000.0
2006-03-20 07:49:00,1.6869,1.687,1.6866,1.6866,136300000.0
2006-03-20 07:50:00,1.6864,1.6865,1.6856,1.6863,136300000.0
2006-03-20 07:51:00,1.6862,1.6865,1.6861,1.6863,136300000.0
2006-03-20 07:52:00,1.6862,1.6862,1.6858,1.6861,136300000.0
2006-03-20 07:53:00,1.6859,1.6862,1.6858,1.6858,136300000.0
2006-03-20 07:54:00,1.6856,1.6863,1.6854,1.6861,136300000.0
2006-03-20 07:55:00,1.6863,1.6863,1.6851,1.6855,136300000.0
2006-03-20 07:56:00,1.6853,1.686,1.6853,1.686,136300000.0
2006-03-20 07:57:00,1.6856,1.686,1.6848,1.6851,136300000.0
2006-03-20 07:58:00,1.6852,1.6852,1.6846,1.685,136300000.0
2006-03-20 07:59:00,1.6851,1.6858,1.685,1.6858,136300000.0
2006-03-20 08:00:00,1.6856,1.6859,1.6854,1.6859,136300000.0
2006-03-20 08:01:00,1.6856,1.6864,1.6856,1.6859,136300000.0
2006-03-20 08:02:00,1.686,1.686,1.6858,1.686,136300000.0
2006-03-20 08:03:00,1.6861,1.6863,1.6855,1.6858,136300000.0
2006-03-20 08:04:00,1.6859,1.6865,1.6859,1.6865,136300000.0
2006-03-20 08:05:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-03-20 08:06:00,1.6865,1.6872,1.6864,1.6872,136300000.0
2006-03-20 08:07:00,1.6874,1.6875,1.6868,1.6871,136300000.0
2006-03-20 08:08:00,1.6872,1.6872,1.6868,1.687,136300000.0
2006-03-20 08:09:00,1.6869,1.6872,1.6866,1.6869,136300000.0
2006-03-20 08:10:00,1.687,1.6873,1.6867,1.6869,136300000.0
2006-03-20 08:11:00,1.6868,1.6872,1.6864,1.6868,136300000.0
2006-03-20 08:12:00,1.6867,1.6868,1.6861,1.6861,136300000.0
2006-03-20 08:13:00,1.686,1.6864,1.686,1.6863,136300000.0
2006-03-20 08:14:00,1.6862,1.6866,1.6861,1.6864,136300000.0
2006-03-20 08:15:00,1.6866,1.687,1.6865,1.6869,136300000.0
2006-03-20 08:16:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2006-03-20 08:17:00,1.687,1.6872,1.6869,1.6869,136300000.0
2006-03-20 08:18:00,1.6871,1.6873,1.6867,1.6873,136300000.0
2006-03-20 08:19:00,1.6874,1.688,1.6874,1.688,136300000.0
2006-03-20 08:20:00,1.6881,1.6887,1.6878,1.6881,136300000.0
2006-03-20 08:21:00,1.6884,1.6885,1.6881,1.6884,136300000.0
2006-03-20 08:22:00,1.6883,1.6887,1.6882,1.6885,136300000.0
2006-03-20 08:23:00,1.6884,1.6889,1.6883,1.6889,136300000.0
2006-03-20 08:24:00,1.6888,1.6891,1.6887,1.6891,136300000.0
2006-03-20 08:25:00,1.6892,1.6894,1.6888,1.6889,136300000.0
2006-03-20 08:26:00,1.6888,1.6891,1.6887,1.6891,136300000.0
2006-03-20 08:27:00,1.689,1.6893,1.6889,1.6893,136300000.0
2006-03-20 08:28:00,1.6894,1.6897,1.6893,1.6897,136300000.0
2006-03-20 08:29:00,1.6898,1.6904,1.6895,1.6903,136300000.0
2006-03-20 08:30:00,1.6911,1.6911,1.6905,1.6907,136300000.0
2006-03-20 08:31:00,1.6906,1.6907,1.69,1.6905,136300000.0
2006-03-20 08:32:00,1.6906,1.691,1.6906,1.6909,136300000.0
2006-03-20 08:33:00,1.6908,1.6922,1.6908,1.6918,136300000.0
2006-03-20 08:34:00,1.692,1.6922,1.691,1.691,136300000.0
2006-03-20 08:35:00,1.6912,1.6913,1.6905,1.6908,136300000.0
2006-03-20 08:36:00,1.6907,1.6908,1.6904,1.6905,136300000.0
2006-03-20 08:37:00,1.6904,1.6909,1.6904,1.6908,136300000.0
2006-03-20 08:38:00,1.6907,1.6908,1.6902,1.6905,136300000.0
2006-03-20 08:39:00,1.6903,1.6905,1.6902,1.6902,136300000.0
2006-03-20 08:40:00,1.6903,1.6905,1.6901,1.6902,136300000.0
2006-03-20 08:41:00,1.6901,1.6903,1.6897,1.6898,136300000.0
2006-03-20 08:42:00,1.6897,1.6902,1.6897,1.6897,136300000.0
2006-03-20 08:43:00,1.6896,1.6897,1.6889,1.689,136300000.0
2006-03-20 08:44:00,1.6891,1.6892,1.6884,1.6889,136300000.0
2006-03-20 08:45:00,1.689,1.689,1.6885,1.6888,136300000.0
2006-03-20 08:46:00,1.6886,1.6887,1.6881,1.6884,136300000.0
2006-03-20 08:47:00,1.6885,1.6886,1.688,1.6881,136300000.0
2006-03-20 08:48:00,1.6882,1.6884,1.6881,1.6881,136300000.0
2006-03-20 08:49:00,1.6884,1.6884,1.6877,1.6877,136300000.0
2006-03-20 08:50:00,1.6873,1.6882,1.6873,1.6882,136300000.0
2006-03-20 08:51:00,1.6881,1.6882,1.6875,1.6879,136300000.0
2006-03-20 08:52:00,1.6881,1.6883,1.6878,1.688,136300000.0
2006-03-20 08:53:00,1.6879,1.688,1.6869,1.6876,136300000.0
2006-03-20 08:54:00,1.6877,1.6888,1.6876,1.6887,136300000.0
2006-03-20 08:55:00,1.6882,1.6888,1.688,1.6887,136300000.0
2006-03-20 08:56:00,1.6886,1.689,1.6886,1.6887,136300000.0
2006-03-20 08:57:00,1.6886,1.689,1.688,1.6882,136300000.0
2006-03-20 08:58:00,1.6883,1.6885,1.688,1.6885,136300000.0
2006-03-20 08:59:00,1.6883,1.6886,1.688,1.6882,136300000.0
2006-03-20 09:00:00,1.6881,1.6884,1.6878,1.6879,136300000.0
2006-03-20 09:01:00,1.688,1.6885,1.688,1.6885,136300000.0
2006-03-20 09:02:00,1.6883,1.6883,1.6879,1.6881,136300000.0
2006-03-20 09:03:00,1.6883,1.6889,1.6882,1.6883,136300000.0
2006-03-20 09:04:00,1.6882,1.6883,1.6874,1.6874,136300000.0
2006-03-20 09:05:00,1.6875,1.6876,1.6871,1.6872,136300000.0
2006-03-20 09:06:00,1.6873,1.6877,1.6873,1.6876,136300000.0
2006-03-20 09:07:00,1.6877,1.6877,1.687,1.6872,136300000.0
2006-03-20 09:08:00,1.6871,1.6871,1.6866,1.6867,136300000.0
2006-03-20 09:09:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-03-20 09:10:00,1.6873,1.6881,1.6873,1.6881,136300000.0
2006-03-20 09:11:00,1.6882,1.6884,1.6879,1.6884,136300000.0
2006-03-20 09:12:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2006-03-20 09:13:00,1.6881,1.6886,1.688,1.6883,136300000.0
2006-03-20 09:14:00,1.6884,1.6886,1.6881,1.6884,136300000.0
2006-03-20 09:15:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2006-03-20 09:16:00,1.6885,1.6887,1.6884,1.6885,136300000.0
2006-03-20 09:17:00,1.6884,1.6886,1.688,1.688,136300000.0
2006-03-20 09:18:00,1.6879,1.688,1.6877,1.6877,136300000.0
2006-03-20 09:19:00,1.6878,1.6881,1.6876,1.6881,136300000.0
2006-03-20 09:20:00,1.6883,1.6883,1.6879,1.688,136300000.0
2006-03-20 09:21:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-03-20 09:22:00,1.6881,1.6886,1.688,1.6885,136300000.0
2006-03-20 09:23:00,1.6886,1.6889,1.6885,1.6887,136300000.0
2006-03-20 09:24:00,1.6886,1.6894,1.6886,1.6893,136300000.0
2006-03-20 09:25:00,1.6894,1.6899,1.6891,1.6892,136300000.0
2006-03-20 09:26:00,1.6893,1.6898,1.6893,1.6896,136300000.0
2006-03-20 09:27:00,1.6895,1.6899,1.6894,1.6897,136300000.0
2006-03-20 09:28:00,1.6899,1.6899,1.6894,1.6895,136300000.0
2006-03-20 09:29:00,1.6896,1.6897,1.6891,1.6895,136300000.0
2006-03-20 09:30:00,1.6896,1.6898,1.6895,1.6895,136300000.0
2006-03-20 09:31:00,1.6897,1.6897,1.6894,1.6896,136300000.0
2006-03-20 09:32:00,1.6898,1.6898,1.6891,1.6892,136300000.0
2006-03-20 09:33:00,1.6891,1.6894,1.6891,1.6893,136300000.0
2006-03-20 09:34:00,1.6892,1.6896,1.689,1.6894,136300000.0
2006-03-20 09:35:00,1.6895,1.6898,1.6893,1.6896,136300000.0
2006-03-20 09:36:00,1.6895,1.6897,1.6893,1.6894,136300000.0
2006-03-20 09:37:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-03-20 09:38:00,1.6891,1.6893,1.6891,1.6892,136300000.0
2006-03-20 09:39:00,1.689,1.689,1.6889,1.689,136300000.0
2006-03-20 09:40:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-03-20 09:41:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-03-20 09:42:00,1.6891,1.6894,1.689,1.6892,136300000.0
2006-03-20 09:43:00,1.6891,1.6894,1.6889,1.6893,136300000.0
2006-03-20 09:44:00,1.6891,1.6894,1.6891,1.6894,136300000.0
2006-03-20 09:45:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-03-20 09:46:00,1.6892,1.6899,1.6892,1.6897,136300000.0
2006-03-20 09:47:00,1.6898,1.6899,1.6892,1.6894,136300000.0
2006-03-20 09:48:00,1.6897,1.6897,1.6891,1.6895,136300000.0
2006-03-20 09:49:00,1.6894,1.6895,1.6889,1.6891,136300000.0
2006-03-20 09:50:00,1.689,1.6893,1.6889,1.6892,136300000.0
2006-03-20 09:51:00,1.6893,1.6897,1.6892,1.6894,136300000.0
2006-03-20 09:52:00,1.6893,1.6897,1.6892,1.6894,136300000.0
2006-03-20 09:53:00,1.6897,1.6901,1.6897,1.6899,136300000.0
2006-03-20 09:54:00,1.6898,1.69,1.6895,1.6895,136300000.0
2006-03-20 09:55:00,1.6896,1.6896,1.6891,1.6895,136300000.0
2006-03-20 09:56:00,1.6894,1.6898,1.6894,1.6897,136300000.0
2006-03-20 09:57:00,1.6899,1.6902,1.6898,1.6901,136300000.0
2006-03-20 09:58:00,1.69,1.6901,1.6895,1.6898,136300000.0
2006-03-20 09:59:00,1.6897,1.6897,1.6889,1.6896,136300000.0
2006-03-20 10:00:00,1.6894,1.6895,1.6889,1.6889,136300000.0
2006-03-20 10:01:00,1.689,1.6891,1.6888,1.6888,136300000.0
2006-03-20 10:02:00,1.6889,1.6889,1.6885,1.6888,136300000.0
2006-03-20 10:03:00,1.6887,1.6888,1.6883,1.6885,136300000.0
2006-03-20 10:04:00,1.6883,1.689,1.6883,1.6885,136300000.0
2006-03-20 10:05:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-03-20 10:06:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-03-20 10:07:00,1.6887,1.6888,1.6884,1.6886,136300000.0
2006-03-20 10:08:00,1.6884,1.6888,1.6884,1.6887,136300000.0
2006-03-20 10:09:00,1.6884,1.6886,1.6881,1.6883,136300000.0
2006-03-20 10:10:00,1.688,1.6884,1.688,1.6883,136300000.0
2006-03-20 10:11:00,1.6884,1.6887,1.6884,1.6884,136300000.0
2006-03-20 10:12:00,1.6883,1.6886,1.6882,1.6883,136300000.0
2006-03-20 10:13:00,1.6886,1.6888,1.6883,1.6885,136300000.0
2006-03-20 10:14:00,1.6887,1.6895,1.6887,1.6895,136300000.0
2006-03-20 10:15:00,1.6894,1.6895,1.689,1.6892,136300000.0
2006-03-20 10:16:00,1.6891,1.6896,1.6887,1.6895,136300000.0
2006-03-20 10:17:00,1.6897,1.6899,1.6896,1.6899,136300000.0
2006-03-20 10:18:00,1.6898,1.6901,1.6896,1.6901,136300000.0
2006-03-20 10:19:00,1.6904,1.6912,1.6904,1.6912,136300000.0
2006-03-20 10:20:00,1.6909,1.6921,1.6909,1.6916,136300000.0
2006-03-20 10:21:00,1.6917,1.692,1.6913,1.692,136300000.0
2006-03-20 10:22:00,1.6921,1.6929,1.6921,1.6929,136300000.0
2006-03-20 10:23:00,1.693,1.6932,1.6924,1.6926,136300000.0
2006-03-20 10:24:00,1.6925,1.693,1.6925,1.6929,136300000.0
2006-03-20 10:25:00,1.6927,1.693,1.6924,1.6925,136300000.0
2006-03-20 10:26:00,1.6922,1.6925,1.692,1.6923,136300000.0
2006-03-20 10:27:00,1.6921,1.6924,1.692,1.6924,136300000.0
2006-03-20 10:28:00,1.6923,1.6925,1.6921,1.6925,136300000.0
2006-03-20 10:29:00,1.6926,1.694,1.6924,1.6938,136300000.0
2006-03-20 10:30:00,1.6936,1.6936,1.6926,1.6927,136300000.0
2006-03-20 10:31:00,1.6926,1.6929,1.6924,1.6929,136300000.0
2006-03-20 10:32:00,1.693,1.6931,1.6929,1.693,136300000.0
2006-03-20 10:33:00,1.6931,1.6931,1.6922,1.6922,136300000.0
2006-03-20 10:34:00,1.6921,1.6923,1.6917,1.692,136300000.0
2006-03-20 10:35:00,1.6917,1.6921,1.6917,1.6919,136300000.0
2006-03-20 10:36:00,1.6918,1.6926,1.6918,1.6921,136300000.0
2006-03-20 10:37:00,1.6922,1.6924,1.692,1.6921,136300000.0
2006-03-20 10:38:00,1.6922,1.6925,1.6917,1.6918,136300000.0
2006-03-20 10:39:00,1.6917,1.6922,1.6913,1.6919,136300000.0
2006-03-20 10:40:00,1.692,1.6928,1.692,1.6922,136300000.0
2006-03-20 10:41:00,1.6923,1.6928,1.6923,1.6928,136300000.0
2006-03-20 10:42:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2006-03-20 10:43:00,1.6927,1.6931,1.6927,1.6931,136300000.0
2006-03-20 10:44:00,1.6929,1.6933,1.6927,1.6932,136300000.0
2006-03-20 10:45:00,1.6933,1.6933,1.6928,1.6928,136300000.0
2006-03-20 10:46:00,1.6929,1.6929,1.6925,1.6927,136300000.0
2006-03-20 10:47:00,1.6925,1.6927,1.6921,1.6924,136300000.0
2006-03-20 10:48:00,1.6923,1.6925,1.6916,1.6918,136300000.0
2006-03-20 10:49:00,1.6917,1.6918,1.691,1.6913,136300000.0
2006-03-20 10:50:00,1.6912,1.6913,1.6907,1.6907,136300000.0
2006-03-20 10:51:00,1.6906,1.6911,1.6903,1.6909,136300000.0
2006-03-20 10:52:00,1.6908,1.6913,1.6908,1.6913,136300000.0
2006-03-20 10:53:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2006-03-20 10:54:00,1.6911,1.6911,1.6909,1.6911,136300000.0
2006-03-20 10:55:00,1.6909,1.6911,1.6909,1.6909,136300000.0
2006-03-20 10:56:00,1.6911,1.6911,1.6908,1.6911,136300000.0
2006-03-20 10:57:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-03-20 10:58:00,1.6912,1.6913,1.6911,1.6911,136300000.0
2006-03-20 10:59:00,1.6913,1.6913,1.6909,1.691,136300000.0
2006-03-20 11:00:00,1.6911,1.6911,1.6903,1.691,136300000.0
2006-03-20 11:01:00,1.6913,1.6914,1.6911,1.6912,136300000.0
2006-03-20 11:02:00,1.691,1.6916,1.691,1.6914,136300000.0
2006-03-20 11:03:00,1.6913,1.6915,1.6912,1.6912,136300000.0
2006-03-20 11:04:00,1.6914,1.6917,1.6912,1.6913,136300000.0
2006-03-20 11:05:00,1.6915,1.6918,1.6914,1.6915,136300000.0
2006-03-20 11:06:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-03-20 11:07:00,1.6914,1.6914,1.6911,1.6911,136300000.0
2006-03-20 11:08:00,1.6909,1.6913,1.6908,1.6912,136300000.0
2006-03-20 11:09:00,1.6911,1.6912,1.6908,1.6909,136300000.0
2006-03-20 11:10:00,1.691,1.6911,1.6909,1.6909,136300000.0
2006-03-20 11:11:00,1.691,1.6911,1.6906,1.691,136300000.0
2006-03-20 11:12:00,1.6908,1.691,1.6906,1.6908,136300000.0
2006-03-20 11:13:00,1.6907,1.6908,1.6905,1.6906,136300000.0
2006-03-20 11:14:00,1.6904,1.6909,1.6904,1.6909,136300000.0
2006-03-20 11:15:00,1.6908,1.6911,1.6907,1.6911,136300000.0
2006-03-20 11:16:00,1.6912,1.6913,1.6909,1.6912,136300000.0
2006-03-20 11:17:00,1.6911,1.6912,1.6908,1.6908,136300000.0
2006-03-20 11:18:00,1.6906,1.691,1.6906,1.691,136300000.0
2006-03-20 11:19:00,1.6909,1.6909,1.6903,1.6904,136300000.0
2006-03-20 11:20:00,1.6903,1.6908,1.6903,1.6907,136300000.0
2006-03-20 11:21:00,1.6908,1.691,1.6907,1.6907,136300000.0
2006-03-20 11:22:00,1.6906,1.6908,1.6906,1.6907,136300000.0
2006-03-20 11:23:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-03-20 11:24:00,1.6906,1.691,1.6906,1.6907,136300000.0
2006-03-20 11:25:00,1.6908,1.6912,1.6908,1.6909,136300000.0
2006-03-20 11:26:00,1.6911,1.6911,1.6908,1.6909,136300000.0
2006-03-20 11:27:00,1.6908,1.6912,1.6908,1.6912,136300000.0
2006-03-20 11:28:00,1.6911,1.6912,1.6909,1.691,136300000.0
2006-03-20 11:29:00,1.6911,1.6911,1.6907,1.6908,136300000.0
2006-03-20 11:30:00,1.6909,1.6914,1.6909,1.6914,136300000.0
2006-03-20 11:31:00,1.6915,1.6915,1.6912,1.6913,136300000.0
2006-03-20 11:32:00,1.6912,1.6913,1.6907,1.6909,136300000.0
2006-03-20 11:33:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-03-20 11:34:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-03-20 11:35:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-03-20 11:36:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2006-03-20 11:39:00,1.6908,1.6908,1.6906,1.6908,136300000.0
2006-03-20 11:40:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-03-20 11:41:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2006-03-20 11:42:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-03-20 11:43:00,1.691,1.6912,1.6908,1.691,136300000.0
2006-03-20 11:44:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-03-20 11:45:00,1.6908,1.691,1.6906,1.691,136300000.0
2006-03-20 11:46:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-03-20 11:47:00,1.6909,1.6913,1.6909,1.6913,136300000.0
2006-03-20 11:48:00,1.6911,1.6913,1.6911,1.6911,136300000.0
2006-03-20 11:50:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-03-20 11:51:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-03-20 11:52:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2006-03-20 11:53:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-03-20 11:54:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-03-20 11:55:00,1.6911,1.6911,1.6907,1.6908,136300000.0
2006-03-20 11:56:00,1.6907,1.691,1.6907,1.691,136300000.0
2006-03-20 11:57:00,1.6909,1.691,1.6907,1.6909,136300000.0
2006-03-20 11:58:00,1.691,1.691,1.6908,1.6909,136300000.0
2006-03-20 11:59:00,1.6908,1.6908,1.6906,1.6908,136300000.0
2006-03-20 12:00:00,1.6907,1.691,1.6906,1.691,136300000.0
2006-03-20 12:01:00,1.6909,1.6909,1.6905,1.6905,136300000.0
2006-03-20 12:02:00,1.6904,1.6907,1.6903,1.6905,136300000.0
2006-03-20 12:03:00,1.6904,1.6906,1.6903,1.6904,136300000.0
2006-03-20 12:04:00,1.6905,1.6909,1.6905,1.6906,136300000.0
2006-03-20 12:05:00,1.6905,1.6907,1.6905,1.6905,136300000.0
2006-03-20 12:06:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-03-20 12:07:00,1.6903,1.6904,1.69,1.69,136300000.0
2006-03-20 12:08:00,1.6899,1.6905,1.6898,1.6902,136300000.0
2006-03-20 12:09:00,1.6903,1.6905,1.6902,1.6905,136300000.0
2006-03-20 12:10:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2006-03-20 12:11:00,1.6903,1.6904,1.6899,1.69,136300000.0
2006-03-20 12:12:00,1.6901,1.6903,1.6899,1.6902,136300000.0
2006-03-20 12:13:00,1.6901,1.6906,1.6901,1.6906,136300000.0
2006-03-20 12:14:00,1.6905,1.6906,1.6902,1.6904,136300000.0
2006-03-20 12:15:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-03-20 12:16:00,1.6905,1.6907,1.6904,1.6906,136300000.0
2006-03-20 12:17:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-03-20 12:18:00,1.6906,1.6908,1.6905,1.6907,136300000.0
2006-03-20 12:19:00,1.6908,1.6909,1.6906,1.6908,136300000.0
2006-03-20 12:20:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-03-20 12:21:00,1.6911,1.6912,1.6909,1.6912,136300000.0
2006-03-20 12:23:00,1.6913,1.6915,1.6912,1.6914,136300000.0
2006-03-20 12:24:00,1.6915,1.6916,1.6912,1.6914,136300000.0
2006-03-20 12:25:00,1.6912,1.6914,1.6912,1.6913,136300000.0
2006-03-20 12:26:00,1.6911,1.6913,1.691,1.691,136300000.0
2006-03-20 12:27:00,1.6908,1.6911,1.6906,1.691,136300000.0
2006-03-20 12:28:00,1.6909,1.6911,1.6908,1.691,136300000.0
2006-03-20 12:30:00,1.6908,1.691,1.6907,1.691,136300000.0
2006-03-20 12:31:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-03-20 12:32:00,1.6906,1.6906,1.6902,1.6904,136300000.0
2006-03-20 12:33:00,1.6906,1.6906,1.6904,1.6906,136300000.0
2006-03-20 12:34:00,1.6908,1.6912,1.6908,1.6908,136300000.0
2006-03-20 12:35:00,1.691,1.6911,1.6906,1.6907,136300000.0
2006-03-20 12:36:00,1.6917,1.6923,1.6917,1.6921,136300000.0
2006-03-20 12:37:00,1.692,1.6921,1.6919,1.692,136300000.0
2006-03-20 12:38:00,1.6919,1.692,1.6914,1.6914,136300000.0
2006-03-20 12:39:00,1.6916,1.6916,1.6909,1.6909,136300000.0
2006-03-20 12:40:00,1.6908,1.6908,1.69,1.6903,136300000.0
2006-03-20 12:41:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-03-20 12:42:00,1.6904,1.6904,1.6901,1.6904,136300000.0
2006-03-20 12:43:00,1.6903,1.6904,1.6902,1.6902,136300000.0
2006-03-20 12:44:00,1.69,1.6901,1.6899,1.6899,136300000.0
2006-03-20 12:45:00,1.6901,1.6901,1.6892,1.6892,136300000.0
2006-03-20 12:46:00,1.6893,1.6896,1.6893,1.6895,136300000.0
2006-03-20 12:47:00,1.6896,1.6896,1.6891,1.6892,136300000.0
2006-03-20 12:48:00,1.6891,1.6892,1.6887,1.6887,136300000.0
2006-03-20 12:49:00,1.6888,1.6892,1.6888,1.6892,136300000.0
2006-03-20 12:50:00,1.6889,1.6892,1.6889,1.6889,136300000.0
2006-03-20 12:51:00,1.6888,1.6892,1.6888,1.6892,136300000.0
2006-03-20 12:52:00,1.689,1.689,1.6888,1.689,136300000.0
2006-03-20 12:53:00,1.6889,1.6891,1.6881,1.6881,136300000.0
2006-03-20 12:54:00,1.6882,1.6886,1.6882,1.6883,136300000.0
2006-03-20 12:55:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-03-20 12:56:00,1.6884,1.6886,1.6882,1.6885,136300000.0
2006-03-20 12:57:00,1.6886,1.6886,1.6882,1.6882,136300000.0
2006-03-20 12:58:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-03-20 12:59:00,1.6885,1.6885,1.6881,1.6882,136300000.0
2006-03-20 13:00:00,1.6883,1.6887,1.6876,1.6876,136300000.0
2006-03-20 13:01:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2006-03-20 13:02:00,1.6883,1.6885,1.6881,1.6884,136300000.0
2006-03-20 13:03:00,1.6885,1.6888,1.6885,1.6885,136300000.0
2006-03-20 13:04:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-03-20 13:05:00,1.6885,1.6887,1.6882,1.6883,136300000.0
2006-03-20 13:06:00,1.6881,1.6886,1.6881,1.6883,136300000.0
2006-03-20 13:07:00,1.6884,1.6887,1.6883,1.6886,136300000.0
2006-03-20 13:08:00,1.6887,1.6892,1.6885,1.689,136300000.0
2006-03-20 13:09:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2006-03-20 13:10:00,1.6894,1.6896,1.689,1.6892,136300000.0
2006-03-20 13:11:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-03-20 13:12:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2006-03-20 13:13:00,1.6892,1.6894,1.6889,1.6889,136300000.0
2006-03-20 13:14:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-03-20 13:15:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-03-20 13:16:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2006-03-20 13:17:00,1.6889,1.689,1.6887,1.689,136300000.0
2006-03-20 13:18:00,1.6889,1.6892,1.6888,1.6891,136300000.0
2006-03-20 13:19:00,1.689,1.689,1.6887,1.6889,136300000.0
2006-03-20 13:20:00,1.689,1.689,1.6888,1.689,136300000.0
2006-03-20 13:21:00,1.6889,1.689,1.6888,1.6888,136300000.0
2006-03-20 13:22:00,1.6887,1.6888,1.6886,1.6887,136300000.0
2006-03-20 13:23:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-03-20 13:24:00,1.6887,1.6889,1.6887,1.6888,136300000.0
2006-03-20 13:25:00,1.6887,1.6889,1.6887,1.6888,136300000.0
2006-03-20 13:26:00,1.6886,1.6888,1.6884,1.6886,136300000.0
2006-03-20 13:27:00,1.6885,1.6888,1.6884,1.6885,136300000.0
2006-03-20 13:28:00,1.6887,1.6887,1.6884,1.6886,136300000.0
2006-03-20 13:29:00,1.6888,1.6889,1.6885,1.6887,136300000.0
2006-03-20 13:30:00,1.6889,1.689,1.6886,1.6886,136300000.0
2006-03-20 13:31:00,1.6887,1.6889,1.6886,1.6887,136300000.0
2006-03-20 13:32:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2006-03-20 13:33:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-03-20 13:34:00,1.689,1.6891,1.689,1.689,136300000.0
2006-03-20 13:35:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-03-20 13:36:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-03-20 13:37:00,1.6893,1.6895,1.689,1.6895,136300000.0
2006-03-20 13:38:00,1.6896,1.6897,1.6892,1.6893,136300000.0
2006-03-20 13:39:00,1.6892,1.6894,1.6889,1.6891,136300000.0
2006-03-20 13:40:00,1.689,1.6893,1.6888,1.6892,136300000.0
2006-03-20 13:41:00,1.6891,1.6899,1.689,1.6896,136300000.0
2006-03-20 13:42:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-03-20 13:43:00,1.6895,1.6899,1.6894,1.6896,136300000.0
2006-03-20 13:44:00,1.6894,1.6896,1.6894,1.6894,136300000.0
2006-03-20 13:45:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-03-20 13:46:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-03-20 13:47:00,1.6897,1.6901,1.6897,1.69,136300000.0
2006-03-20 13:48:00,1.6901,1.6902,1.69,1.6901,136300000.0
2006-03-20 13:49:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-03-20 13:50:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-03-20 13:51:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-03-20 13:52:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-03-20 13:53:00,1.6906,1.6911,1.6906,1.691,136300000.0
2006-03-20 13:54:00,1.6909,1.6914,1.6909,1.6914,136300000.0
2006-03-20 13:55:00,1.6916,1.6924,1.6916,1.6923,136300000.0
2006-03-20 13:56:00,1.6922,1.6924,1.692,1.692,136300000.0
2006-03-20 13:57:00,1.6919,1.6922,1.6919,1.692,136300000.0
2006-03-20 13:58:00,1.6922,1.6927,1.6922,1.6926,136300000.0
2006-03-20 13:59:00,1.6928,1.6946,1.6928,1.6941,136300000.0
2006-03-20 14:00:00,1.6942,1.6948,1.6938,1.6944,136300000.0
2006-03-20 14:01:00,1.6945,1.6953,1.694,1.6942,136300000.0
2006-03-20 14:02:00,1.6941,1.6944,1.6936,1.694,136300000.0
2006-03-20 14:03:00,1.6939,1.6953,1.6939,1.6952,136300000.0
2006-03-20 14:04:00,1.6953,1.6953,1.6943,1.6945,136300000.0
2006-03-20 14:05:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2006-03-20 14:06:00,1.6946,1.695,1.6944,1.6946,136300000.0
2006-03-20 14:07:00,1.6948,1.6948,1.6934,1.694,136300000.0
2006-03-20 14:08:00,1.6939,1.6939,1.6927,1.6927,136300000.0
2006-03-20 14:09:00,1.6925,1.6925,1.6915,1.6916,136300000.0
2006-03-20 14:10:00,1.6914,1.6916,1.6909,1.6909,136300000.0
2006-03-20 14:11:00,1.6907,1.691,1.6906,1.6907,136300000.0
2006-03-20 14:12:00,1.6906,1.6916,1.6906,1.6916,136300000.0
2006-03-20 14:13:00,1.6913,1.6916,1.6912,1.6912,136300000.0
2006-03-20 14:14:00,1.6913,1.6916,1.6912,1.6916,136300000.0
2006-03-20 14:15:00,1.6914,1.6916,1.6913,1.6916,136300000.0
2006-03-20 14:16:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2006-03-20 14:17:00,1.6918,1.6919,1.6912,1.6913,136300000.0
2006-03-20 14:18:00,1.6912,1.6912,1.6901,1.6906,136300000.0
2006-03-20 14:19:00,1.6907,1.6908,1.6899,1.6899,136300000.0
2006-03-20 14:20:00,1.69,1.6902,1.6892,1.6894,136300000.0
2006-03-20 14:21:00,1.6896,1.6899,1.6895,1.6898,136300000.0
2006-03-20 14:22:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2006-03-20 14:23:00,1.6903,1.6904,1.6902,1.6904,136300000.0
2006-03-20 14:24:00,1.6905,1.6909,1.6904,1.6908,136300000.0
2006-03-20 14:25:00,1.6909,1.691,1.6904,1.6906,136300000.0
2006-03-20 14:26:00,1.6908,1.6912,1.6908,1.691,136300000.0
2006-03-20 14:27:00,1.6912,1.6912,1.6904,1.6904,136300000.0
2006-03-20 14:28:00,1.6905,1.6909,1.6903,1.6908,136300000.0
2006-03-20 14:29:00,1.6909,1.6909,1.6904,1.6908,136300000.0
2006-03-20 14:30:00,1.6907,1.6911,1.6905,1.6911,136300000.0
2006-03-20 14:31:00,1.691,1.6911,1.6905,1.6909,136300000.0
2006-03-20 14:32:00,1.6908,1.691,1.6907,1.6908,136300000.0
2006-03-20 14:33:00,1.6909,1.6915,1.6909,1.6915,136300000.0
2006-03-20 14:34:00,1.6914,1.6915,1.691,1.691,136300000.0
2006-03-20 14:35:00,1.6911,1.6913,1.6908,1.691,136300000.0
2006-03-20 14:36:00,1.6908,1.691,1.6904,1.6905,136300000.0
2006-03-20 14:37:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-03-20 14:38:00,1.6906,1.691,1.6906,1.6909,136300000.0
2006-03-20 14:39:00,1.691,1.6911,1.6908,1.6909,136300000.0
2006-03-20 14:40:00,1.6904,1.6906,1.6903,1.6904,136300000.0
2006-03-20 14:41:00,1.6906,1.6906,1.6904,1.6906,136300000.0
2006-03-20 14:42:00,1.6905,1.6907,1.6904,1.6904,136300000.0
2006-03-20 14:43:00,1.6903,1.6906,1.6903,1.6906,136300000.0
2006-03-20 14:44:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-03-20 14:45:00,1.6906,1.6907,1.6902,1.6902,136300000.0
2006-03-20 14:46:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-03-20 14:47:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-03-20 14:48:00,1.6897,1.69,1.6893,1.6899,136300000.0
2006-03-20 14:49:00,1.6898,1.6898,1.6885,1.6885,136300000.0
2006-03-20 14:50:00,1.6886,1.6889,1.6881,1.6882,136300000.0
2006-03-20 14:51:00,1.6881,1.6881,1.6875,1.6879,136300000.0
2006-03-20 14:52:00,1.688,1.6891,1.688,1.6891,136300000.0
2006-03-20 14:53:00,1.6892,1.6894,1.6889,1.6891,136300000.0
2006-03-20 14:54:00,1.6892,1.6896,1.6892,1.6895,136300000.0
2006-03-20 14:55:00,1.6894,1.6898,1.689,1.6892,136300000.0
2006-03-20 14:56:00,1.6894,1.6898,1.6893,1.6895,136300000.0
2006-03-20 14:57:00,1.6896,1.6896,1.6888,1.689,136300000.0
2006-03-20 14:58:00,1.6889,1.6891,1.6887,1.6889,136300000.0
2006-03-20 14:59:00,1.6888,1.689,1.6882,1.6883,136300000.0
2006-03-20 15:00:00,1.6881,1.6884,1.6878,1.6883,136300000.0
2006-03-20 15:01:00,1.6881,1.6885,1.6881,1.6884,136300000.0
2006-03-20 15:02:00,1.6883,1.6884,1.6874,1.6877,136300000.0
2006-03-20 15:03:00,1.6875,1.6879,1.6874,1.6876,136300000.0
2006-03-20 15:04:00,1.6878,1.6878,1.6871,1.6877,136300000.0
2006-03-20 15:05:00,1.6878,1.6881,1.6877,1.688,136300000.0
2006-03-20 15:06:00,1.6879,1.688,1.6874,1.6877,136300000.0
2006-03-20 15:07:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2006-03-20 15:08:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-03-20 15:09:00,1.6879,1.688,1.6877,1.6877,136300000.0
2006-03-20 15:10:00,1.6876,1.6878,1.6875,1.6878,136300000.0
2006-03-20 15:11:00,1.6877,1.6878,1.6875,1.6878,136300000.0
2006-03-20 15:12:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2006-03-20 15:13:00,1.6877,1.6881,1.6875,1.6881,136300000.0
2006-03-20 15:14:00,1.6882,1.6885,1.6878,1.6878,136300000.0
2006-03-20 15:15:00,1.6879,1.6882,1.6878,1.688,136300000.0
2006-03-20 15:16:00,1.6881,1.6881,1.6876,1.6877,136300000.0
2006-03-20 15:17:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-03-20 15:18:00,1.6871,1.6875,1.687,1.6872,136300000.0
2006-03-20 15:19:00,1.6874,1.6875,1.6871,1.6873,136300000.0
2006-03-20 15:20:00,1.6872,1.6873,1.6869,1.687,136300000.0
2006-03-20 15:21:00,1.6871,1.6872,1.6868,1.6868,136300000.0
2006-03-20 15:22:00,1.6869,1.6869,1.6861,1.6865,136300000.0
2006-03-20 15:23:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-03-20 15:24:00,1.6863,1.6863,1.6852,1.6856,136300000.0
2006-03-20 15:25:00,1.6857,1.6857,1.6853,1.6856,136300000.0
2006-03-20 15:26:00,1.6855,1.6859,1.6854,1.6859,136300000.0
2006-03-20 15:27:00,1.6858,1.686,1.6854,1.6857,136300000.0
2006-03-20 15:28:00,1.6859,1.686,1.6854,1.6857,136300000.0
2006-03-20 15:29:00,1.6856,1.6858,1.6854,1.6857,136300000.0
2006-03-20 15:30:00,1.6858,1.6861,1.6857,1.6859,136300000.0
2006-03-20 15:31:00,1.6857,1.6864,1.6856,1.6863,136300000.0
2006-03-20 15:32:00,1.686,1.6862,1.6856,1.6857,136300000.0
2006-03-20 15:33:00,1.6856,1.6862,1.6856,1.686,136300000.0
2006-03-20 15:34:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-03-20 15:35:00,1.6856,1.6861,1.6854,1.6861,136300000.0
2006-03-20 15:36:00,1.6862,1.6867,1.6862,1.6865,136300000.0
2006-03-20 15:37:00,1.6866,1.6866,1.6862,1.6865,136300000.0
2006-03-20 15:38:00,1.6864,1.687,1.6863,1.687,136300000.0
2006-03-20 15:39:00,1.6871,1.6876,1.6869,1.6872,136300000.0
2006-03-20 15:40:00,1.6871,1.6873,1.6869,1.6871,136300000.0
2006-03-20 15:41:00,1.687,1.6873,1.6868,1.6873,136300000.0
2006-03-20 15:42:00,1.6872,1.6879,1.6871,1.6879,136300000.0
2006-03-20 15:43:00,1.6878,1.6882,1.6876,1.6879,136300000.0
2006-03-20 15:44:00,1.688,1.6884,1.6878,1.6884,136300000.0
2006-03-20 15:45:00,1.6885,1.6887,1.6883,1.6886,136300000.0
2006-03-20 15:46:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2006-03-20 15:47:00,1.6886,1.6888,1.6877,1.6877,136300000.0
2006-03-20 15:48:00,1.6876,1.6879,1.6866,1.6866,136300000.0
2006-03-20 15:49:00,1.6867,1.6874,1.6866,1.6872,136300000.0
2006-03-20 15:50:00,1.6873,1.6876,1.6868,1.6869,136300000.0
2006-03-20 15:51:00,1.6868,1.6871,1.6866,1.6868,136300000.0
2006-03-20 15:52:00,1.6869,1.687,1.6865,1.6866,136300000.0
2006-03-20 15:53:00,1.6867,1.6869,1.6865,1.6869,136300000.0
2006-03-20 15:54:00,1.6867,1.687,1.6866,1.6866,136300000.0
2006-03-20 15:55:00,1.6865,1.6865,1.6857,1.6864,136300000.0
2006-03-20 15:56:00,1.6866,1.6872,1.6863,1.6868,136300000.0
2006-03-20 15:57:00,1.6867,1.6868,1.6863,1.6865,136300000.0
2006-03-20 15:58:00,1.6863,1.6863,1.6858,1.6862,136300000.0
2006-03-20 15:59:00,1.6863,1.6863,1.6852,1.6861,136300000.0
2006-03-20 16:00:00,1.686,1.6866,1.6854,1.6862,136300000.0
2006-03-20 16:01:00,1.6863,1.6863,1.6859,1.686,136300000.0
2006-03-20 16:02:00,1.6858,1.6858,1.6849,1.6852,136300000.0
2006-03-20 16:03:00,1.6849,1.6855,1.6844,1.6853,136300000.0
2006-03-20 16:04:00,1.6852,1.6863,1.6851,1.686,136300000.0
2006-03-20 16:05:00,1.6861,1.6863,1.6855,1.6856,136300000.0
2006-03-20 16:06:00,1.6857,1.6859,1.6853,1.6856,136300000.0
2006-03-20 16:07:00,1.6857,1.6859,1.6855,1.6855,136300000.0
2006-03-20 16:08:00,1.6852,1.6858,1.6851,1.6854,136300000.0
2006-03-20 16:09:00,1.6856,1.6857,1.6852,1.6853,136300000.0
2006-03-20 16:10:00,1.6854,1.6858,1.6852,1.6857,136300000.0
2006-03-20 16:11:00,1.6858,1.6861,1.6852,1.6853,136300000.0
2006-03-20 16:12:00,1.6854,1.6856,1.6852,1.6853,136300000.0
2006-03-20 16:13:00,1.6852,1.6857,1.6851,1.6856,136300000.0
2006-03-20 16:14:00,1.6857,1.6859,1.6855,1.6857,136300000.0
2006-03-20 16:15:00,1.6856,1.6859,1.6854,1.6855,136300000.0
2006-03-20 16:16:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-03-20 16:17:00,1.6856,1.6859,1.6853,1.6858,136300000.0
2006-03-20 16:18:00,1.6857,1.6859,1.6852,1.6858,136300000.0
2006-03-20 16:19:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-03-20 16:20:00,1.6856,1.6862,1.6855,1.6861,136300000.0
2006-03-20 16:21:00,1.6862,1.6863,1.6859,1.6859,136300000.0
2006-03-20 16:22:00,1.6858,1.6861,1.6856,1.6859,136300000.0
2006-03-20 16:23:00,1.6857,1.6859,1.6855,1.6859,136300000.0
2006-03-20 16:24:00,1.6858,1.6858,1.6845,1.6845,136300000.0
2006-03-20 16:25:00,1.6846,1.6852,1.6844,1.6848,136300000.0
2006-03-20 16:26:00,1.6847,1.6847,1.6843,1.6847,136300000.0
2006-03-20 16:27:00,1.685,1.6852,1.6847,1.6849,136300000.0
2006-03-20 16:28:00,1.6847,1.6853,1.6845,1.6853,136300000.0
2006-03-20 16:29:00,1.6852,1.6861,1.6852,1.6858,136300000.0
2006-03-20 16:30:00,1.6859,1.6859,1.6854,1.6856,136300000.0
2006-03-20 16:31:00,1.6857,1.6857,1.685,1.6852,136300000.0
2006-03-20 16:32:00,1.6851,1.6856,1.6849,1.6849,136300000.0
2006-03-20 16:33:00,1.685,1.6852,1.6845,1.6846,136300000.0
2006-03-20 16:34:00,1.6847,1.6849,1.6842,1.6843,136300000.0
2006-03-20 16:35:00,1.6842,1.6846,1.6839,1.6842,136300000.0
2006-03-20 16:36:00,1.6843,1.6848,1.6842,1.6842,136300000.0
2006-03-20 16:37:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-03-20 16:38:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2006-03-20 16:39:00,1.6846,1.6846,1.6841,1.6842,136300000.0
2006-03-20 16:40:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-03-20 16:41:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-03-20 16:42:00,1.6844,1.6845,1.6842,1.6845,136300000.0
2006-03-20 16:43:00,1.6846,1.6848,1.6842,1.6842,136300000.0
2006-03-20 16:44:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2006-03-20 16:45:00,1.6843,1.6846,1.6842,1.6845,136300000.0
2006-03-20 16:46:00,1.6844,1.6844,1.684,1.6844,136300000.0
2006-03-20 16:47:00,1.6845,1.6847,1.6842,1.6843,136300000.0
2006-03-20 16:48:00,1.6844,1.6849,1.6844,1.6849,136300000.0
2006-03-20 16:49:00,1.685,1.6855,1.6848,1.6854,136300000.0
2006-03-20 16:50:00,1.6855,1.6857,1.6852,1.6852,136300000.0
2006-03-20 16:51:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-03-20 16:52:00,1.6854,1.6855,1.685,1.6851,136300000.0
2006-03-20 16:53:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-03-20 16:54:00,1.6852,1.6858,1.6852,1.6856,136300000.0
2006-03-20 16:55:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-03-20 16:56:00,1.6856,1.6857,1.6854,1.6857,136300000.0
2006-03-20 16:57:00,1.6856,1.686,1.6856,1.686,136300000.0
2006-03-20 16:58:00,1.6861,1.6861,1.6857,1.6859,136300000.0
2006-03-20 16:59:00,1.686,1.686,1.6854,1.6857,136300000.0
2006-03-20 17:00:00,1.6855,1.6861,1.6855,1.6859,136300000.0
2006-03-20 17:01:00,1.6858,1.6862,1.6858,1.6858,136300000.0
2006-03-20 17:02:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-03-20 17:03:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-03-20 17:04:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-03-20 17:05:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-03-20 17:06:00,1.6857,1.6861,1.6856,1.6857,136300000.0
2006-03-20 17:07:00,1.6856,1.6857,1.6851,1.6852,136300000.0
2006-03-20 17:08:00,1.6854,1.6858,1.685,1.685,136300000.0
2006-03-20 17:09:00,1.6851,1.6858,1.685,1.6856,136300000.0
2006-03-20 17:10:00,1.6855,1.6856,1.6852,1.6853,136300000.0
2006-03-20 17:11:00,1.6852,1.6855,1.685,1.685,136300000.0
2006-03-20 17:12:00,1.6849,1.6854,1.6849,1.6852,136300000.0
2006-03-20 17:13:00,1.6853,1.6858,1.6852,1.6857,136300000.0
2006-03-20 17:14:00,1.6858,1.6858,1.6852,1.6854,136300000.0
2006-03-20 17:15:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-03-20 17:16:00,1.6852,1.6852,1.6848,1.6851,136300000.0
2006-03-20 17:17:00,1.6852,1.6852,1.6849,1.6851,136300000.0
2006-03-20 17:18:00,1.6849,1.685,1.6846,1.685,136300000.0
2006-03-20 17:19:00,1.6849,1.685,1.6845,1.685,136300000.0
2006-03-20 17:20:00,1.6849,1.6849,1.6845,1.6846,136300000.0
2006-03-20 17:21:00,1.6848,1.6851,1.6843,1.6849,136300000.0
2006-03-20 17:22:00,1.6851,1.6855,1.6848,1.6848,136300000.0
2006-03-20 17:23:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2006-03-20 17:24:00,1.6852,1.6854,1.6846,1.6849,136300000.0
2006-03-20 17:25:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-03-20 17:26:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2006-03-20 17:27:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-03-20 17:28:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2006-03-20 17:29:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-03-20 17:30:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-03-20 17:31:00,1.6844,1.6852,1.6844,1.6847,136300000.0
2006-03-20 17:32:00,1.6848,1.6851,1.6843,1.6843,136300000.0
2006-03-20 17:33:00,1.6844,1.6846,1.6842,1.6842,136300000.0
2006-03-20 17:34:00,1.6841,1.6845,1.6841,1.6845,136300000.0
2006-03-20 17:35:00,1.6844,1.6845,1.684,1.6841,136300000.0
2006-03-20 17:36:00,1.6843,1.6843,1.6836,1.6837,136300000.0
2006-03-20 17:37:00,1.6838,1.684,1.6835,1.6836,136300000.0
2006-03-20 17:38:00,1.6835,1.6838,1.6834,1.6838,136300000.0
2006-03-20 17:39:00,1.6837,1.6841,1.6836,1.6841,136300000.0
2006-03-20 17:40:00,1.684,1.6845,1.684,1.6842,136300000.0
2006-03-20 17:41:00,1.684,1.6842,1.6839,1.684,136300000.0
2006-03-20 17:42:00,1.6841,1.6841,1.6836,1.6836,136300000.0
2006-03-20 17:43:00,1.6837,1.6838,1.6835,1.6836,136300000.0
2006-03-20 17:44:00,1.6837,1.6839,1.6835,1.6839,136300000.0
2006-03-20 17:45:00,1.6838,1.6838,1.6832,1.6837,136300000.0
2006-03-20 17:46:00,1.6838,1.6842,1.6838,1.684,136300000.0
2006-03-20 17:47:00,1.6842,1.6842,1.6836,1.6836,136300000.0
2006-03-20 17:48:00,1.6838,1.6838,1.6834,1.6838,136300000.0
2006-03-20 17:49:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-03-20 17:50:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2006-03-20 17:51:00,1.6838,1.6841,1.6838,1.6839,136300000.0
2006-03-20 17:52:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-03-20 17:53:00,1.6837,1.684,1.6836,1.6836,136300000.0
2006-03-20 17:54:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-03-20 17:55:00,1.6837,1.6839,1.6834,1.6839,136300000.0
2006-03-20 17:56:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-03-20 17:57:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-03-20 17:58:00,1.6839,1.6841,1.6838,1.6839,136300000.0
2006-03-20 17:59:00,1.6838,1.6841,1.6838,1.684,136300000.0
2006-03-20 18:00:00,1.6841,1.6842,1.6834,1.6836,136300000.0
2006-03-20 18:01:00,1.6837,1.6839,1.6835,1.6835,136300000.0
2006-03-20 18:02:00,1.6837,1.684,1.6837,1.6839,136300000.0
2006-03-20 18:03:00,1.6837,1.6849,1.6837,1.6845,136300000.0
2006-03-20 18:04:00,1.6843,1.6847,1.6842,1.6847,136300000.0
2006-03-20 18:05:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-03-20 18:06:00,1.6849,1.685,1.6848,1.6848,136300000.0
2006-03-20 18:07:00,1.6846,1.6848,1.6843,1.6848,136300000.0
2006-03-20 18:08:00,1.6851,1.6852,1.6848,1.6851,136300000.0
2006-03-20 18:09:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-03-20 18:10:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-03-20 18:11:00,1.685,1.6851,1.6846,1.6846,136300000.0
2006-03-20 18:12:00,1.6848,1.6849,1.6845,1.6848,136300000.0
2006-03-20 18:13:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-03-20 18:14:00,1.6846,1.6849,1.6845,1.6845,136300000.0
2006-03-20 18:15:00,1.6847,1.685,1.6847,1.6848,136300000.0
2006-03-20 18:16:00,1.6847,1.6849,1.6843,1.6849,136300000.0
2006-03-20 18:17:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-03-20 18:18:00,1.6847,1.685,1.6846,1.6848,136300000.0
2006-03-20 18:19:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-03-20 18:20:00,1.6848,1.6849,1.6844,1.6845,136300000.0
2006-03-20 18:21:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-03-20 18:22:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-03-20 18:23:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-03-20 18:25:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-03-20 18:26:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-03-20 18:27:00,1.6844,1.6848,1.6843,1.6846,136300000.0
2006-03-20 18:28:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-03-20 18:29:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-03-20 18:30:00,1.6848,1.6852,1.6848,1.6849,136300000.0
2006-03-20 18:31:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-03-20 18:32:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-03-20 18:33:00,1.6849,1.6849,1.6844,1.6845,136300000.0
2006-03-20 18:34:00,1.6844,1.6845,1.6842,1.6843,136300000.0
2006-03-20 18:35:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-03-20 18:36:00,1.684,1.684,1.6836,1.6838,136300000.0
2006-03-20 18:37:00,1.6837,1.6837,1.6831,1.6833,136300000.0
2006-03-20 18:38:00,1.6831,1.6838,1.6831,1.6837,136300000.0
2006-03-20 18:39:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-03-20 18:41:00,1.6835,1.6837,1.6832,1.6832,136300000.0
2006-03-20 18:42:00,1.6833,1.6834,1.6826,1.6827,136300000.0
2006-03-20 18:43:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-03-20 18:44:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-03-20 18:45:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-03-20 18:46:00,1.6824,1.6825,1.6822,1.6824,136300000.0
2006-03-20 18:47:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-03-20 18:48:00,1.6817,1.6819,1.6815,1.6818,136300000.0
2006-03-20 18:49:00,1.6817,1.6819,1.6814,1.6815,136300000.0
2006-03-20 18:50:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-03-20 18:51:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2006-03-20 18:52:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-03-20 18:53:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-03-20 18:54:00,1.682,1.682,1.6819,1.682,136300000.0
2006-03-20 18:55:00,1.6822,1.6825,1.682,1.6822,136300000.0
2006-03-20 18:56:00,1.6824,1.6824,1.6821,1.6824,136300000.0
2006-03-20 18:57:00,1.6826,1.6829,1.6824,1.6828,136300000.0
2006-03-20 18:58:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-03-20 18:59:00,1.683,1.6832,1.6828,1.6828,136300000.0
2006-03-20 19:00:00,1.6827,1.6827,1.6817,1.6819,136300000.0
2006-03-20 19:01:00,1.682,1.682,1.6814,1.6819,136300000.0
2006-03-20 19:02:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-03-20 19:03:00,1.6818,1.682,1.6817,1.6818,136300000.0
2006-03-20 19:04:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-03-20 19:05:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-03-20 19:06:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-03-20 19:07:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-03-20 19:08:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-03-20 19:09:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-03-20 19:10:00,1.6814,1.6814,1.6811,1.6814,136300000.0
2006-03-20 19:11:00,1.6813,1.6815,1.6811,1.6813,136300000.0
2006-03-20 19:12:00,1.6814,1.6816,1.6812,1.6813,136300000.0
2006-03-20 19:13:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-03-20 19:14:00,1.6814,1.682,1.6807,1.682,136300000.0
2006-03-20 19:15:00,1.6822,1.6824,1.6819,1.6824,136300000.0
2006-03-20 19:16:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-03-20 19:17:00,1.6826,1.6835,1.6826,1.6832,136300000.0
2006-03-20 19:18:00,1.6833,1.6837,1.683,1.683,136300000.0
2006-03-20 19:19:00,1.6833,1.6837,1.6831,1.6836,136300000.0
2006-03-20 19:20:00,1.6834,1.6835,1.683,1.683,136300000.0
2006-03-20 19:21:00,1.6829,1.683,1.6825,1.683,136300000.0
2006-03-20 19:22:00,1.6829,1.6833,1.6829,1.6832,136300000.0
2006-03-20 19:23:00,1.6833,1.6835,1.6829,1.6829,136300000.0
2006-03-20 19:24:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-03-20 19:25:00,1.683,1.683,1.6826,1.6828,136300000.0
2006-03-20 19:26:00,1.6827,1.6831,1.6826,1.6828,136300000.0
2006-03-20 19:27:00,1.6829,1.6834,1.6829,1.6829,136300000.0
2006-03-20 19:28:00,1.683,1.6835,1.6829,1.6835,136300000.0
2006-03-20 19:29:00,1.6836,1.6836,1.6831,1.6832,136300000.0
2006-03-20 19:30:00,1.6833,1.6833,1.683,1.6832,136300000.0
2006-03-20 19:31:00,1.6831,1.6835,1.6827,1.6834,136300000.0
2006-03-20 19:32:00,1.6832,1.6839,1.6832,1.6839,136300000.0
2006-03-20 19:33:00,1.6837,1.6838,1.6836,1.6837,136300000.0
2006-03-20 19:34:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-03-20 19:35:00,1.6838,1.6842,1.6837,1.6837,136300000.0
2006-03-20 19:36:00,1.6838,1.6839,1.6834,1.6834,136300000.0
2006-03-20 19:37:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-03-20 19:38:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-03-20 19:40:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-03-20 19:41:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-03-20 19:42:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-03-20 19:43:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-03-20 19:44:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-03-20 19:45:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-03-20 19:46:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-03-20 19:47:00,1.6839,1.6842,1.6839,1.684,136300000.0
2006-03-20 19:48:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-03-20 19:49:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-03-20 19:50:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-03-20 19:51:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-03-20 19:52:00,1.6843,1.6856,1.6843,1.6856,136300000.0
2006-03-20 19:53:00,1.6855,1.686,1.6855,1.6856,136300000.0
2006-03-20 19:54:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-03-20 19:55:00,1.6855,1.6858,1.6855,1.6857,136300000.0
2006-03-20 19:56:00,1.6858,1.6863,1.6858,1.6861,136300000.0
2006-03-20 19:57:00,1.6859,1.6865,1.6859,1.6862,136300000.0
2006-03-20 19:58:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-03-20 19:59:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-03-20 20:00:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2006-03-20 20:01:00,1.686,1.6863,1.686,1.6861,136300000.0
2006-03-20 20:02:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-03-20 20:03:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-03-20 20:04:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-03-20 20:05:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-03-20 20:06:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-03-20 20:07:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-03-20 20:08:00,1.6857,1.686,1.6855,1.6859,136300000.0
2006-03-20 20:09:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-03-20 20:10:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2006-03-20 20:11:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-03-20 20:12:00,1.6861,1.6863,1.686,1.6861,136300000.0
2006-03-20 20:13:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-03-20 20:14:00,1.686,1.686,1.6859,1.686,136300000.0
2006-03-20 20:15:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-03-20 20:16:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-03-20 20:17:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-03-20 20:20:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-03-20 20:21:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-03-20 20:22:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-03-20 20:23:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-03-20 20:24:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-03-20 20:25:00,1.6858,1.6858,1.6855,1.6858,136300000.0
2006-03-20 20:26:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-03-20 20:27:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-03-20 20:29:00,1.6858,1.6863,1.6858,1.686,136300000.0
2006-03-20 20:30:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-03-20 20:31:00,1.6856,1.6857,1.6852,1.6855,136300000.0
2006-03-20 20:32:00,1.6853,1.6858,1.6851,1.6858,136300000.0
2006-03-20 20:33:00,1.6857,1.6858,1.6854,1.6855,136300000.0
2006-03-20 20:34:00,1.6856,1.6861,1.6855,1.686,136300000.0
2006-03-20 20:35:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-03-20 20:36:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-03-20 20:37:00,1.6861,1.6863,1.6859,1.6863,136300000.0
2006-03-20 20:38:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-03-20 20:39:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-03-20 20:40:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-03-20 20:41:00,1.686,1.6863,1.686,1.6862,136300000.0
2006-03-20 20:42:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-03-20 20:43:00,1.6866,1.6871,1.6866,1.6869,136300000.0
2006-03-20 20:44:00,1.687,1.6872,1.6869,1.6872,136300000.0
2006-03-20 20:45:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-03-20 20:46:00,1.6874,1.688,1.6873,1.688,136300000.0
2006-03-20 20:47:00,1.6879,1.688,1.6875,1.6875,136300000.0
2006-03-20 20:48:00,1.6874,1.6874,1.687,1.6872,136300000.0
2006-03-20 20:49:00,1.6874,1.6876,1.6873,1.6876,136300000.0
2006-03-20 20:50:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-03-20 20:51:00,1.6877,1.6881,1.6876,1.6881,136300000.0
2006-03-20 20:52:00,1.6882,1.6883,1.688,1.6883,136300000.0
2006-03-20 20:53:00,1.6884,1.6884,1.6879,1.688,136300000.0
2006-03-20 20:54:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-03-20 20:55:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-03-20 20:56:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-03-20 20:57:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-03-20 20:58:00,1.6881,1.6882,1.6878,1.6881,136300000.0
2006-03-20 20:59:00,1.6882,1.6887,1.6882,1.6886,136300000.0
2006-03-20 21:00:00,1.6888,1.6888,1.6884,1.6885,136300000.0
2006-03-20 21:01:00,1.6886,1.6887,1.6881,1.6882,136300000.0
2006-03-20 21:02:00,1.6881,1.6881,1.6876,1.6876,136300000.0
2006-03-20 21:03:00,1.6877,1.6883,1.6877,1.6881,136300000.0
2006-03-20 21:04:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-03-20 21:05:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-03-20 21:06:00,1.6881,1.6882,1.6879,1.688,136300000.0
2006-03-20 21:07:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-03-20 21:08:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-03-20 21:09:00,1.688,1.688,1.688,1.688,136300000.0
2006-03-20 21:10:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-03-20 21:11:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-03-20 21:12:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-03-20 21:13:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-03-20 21:14:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-03-20 21:15:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2006-03-20 21:16:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-03-20 21:17:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-03-20 21:18:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-03-20 21:19:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-03-20 21:20:00,1.6882,1.6885,1.6882,1.6883,136300000.0
2006-03-20 21:21:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-03-20 21:22:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-03-20 21:24:00,1.6882,1.6896,1.6882,1.6891,136300000.0
2006-03-20 21:25:00,1.6892,1.6896,1.689,1.689,136300000.0
2006-03-20 21:26:00,1.6889,1.6893,1.6889,1.689,136300000.0
2006-03-20 21:27:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-03-20 21:28:00,1.6891,1.6893,1.6889,1.6891,136300000.0
2006-03-20 21:29:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-03-20 21:30:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-03-20 21:31:00,1.6886,1.6888,1.6885,1.6886,136300000.0
2006-03-20 21:32:00,1.6885,1.6889,1.6885,1.6886,136300000.0
2006-03-20 21:33:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-03-20 21:34:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-03-20 21:35:00,1.689,1.689,1.689,1.689,136300000.0
2006-03-20 21:36:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-03-20 21:37:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-03-20 21:38:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-03-20 21:40:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-03-20 21:42:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-03-20 21:43:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-03-20 21:44:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-03-20 21:45:00,1.6879,1.6881,1.6878,1.6881,136300000.0
2006-03-20 21:46:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-03-20 21:47:00,1.6878,1.688,1.6877,1.6879,136300000.0
2006-03-20 21:48:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-03-20 21:49:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-03-20 21:50:00,1.6876,1.6877,1.6874,1.6877,136300000.0
2006-03-20 21:51:00,1.6875,1.6882,1.6875,1.6881,136300000.0
2006-03-20 21:52:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-03-20 21:53:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-03-20 21:54:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-03-20 21:55:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-03-20 21:56:00,1.6878,1.6881,1.6877,1.6881,136300000.0
2006-03-20 21:57:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-03-20 21:58:00,1.6878,1.6882,1.6877,1.6882,136300000.0
2006-03-20 21:59:00,1.6881,1.6887,1.6881,1.6886,136300000.0
2006-03-20 22:00:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-03-20 22:01:00,1.6884,1.6887,1.6881,1.6886,136300000.0
2006-03-20 22:02:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2006-03-20 22:03:00,1.6882,1.6887,1.6881,1.6887,136300000.0
2006-03-20 22:04:00,1.6886,1.6893,1.6885,1.6889,136300000.0
2006-03-20 22:05:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-03-20 22:06:00,1.6892,1.6894,1.6892,1.6892,136300000.0
2006-03-20 22:07:00,1.6894,1.6896,1.6892,1.6892,136300000.0
2006-03-20 22:08:00,1.6893,1.6894,1.689,1.689,136300000.0
2006-03-20 22:09:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-03-20 22:10:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-03-20 22:11:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-03-20 22:12:00,1.6888,1.689,1.6887,1.6887,136300000.0
2006-03-20 22:13:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-03-20 22:14:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2006-03-20 22:15:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-03-20 22:16:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-03-20 22:19:00,1.6886,1.6888,1.6885,1.6887,136300000.0
2006-03-20 22:20:00,1.6888,1.6888,1.6885,1.6886,136300000.0
2006-03-20 22:21:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-03-20 22:22:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-03-20 22:23:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-03-20 22:24:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-03-20 22:25:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-03-20 22:26:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2006-03-20 22:27:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-03-20 22:28:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-03-20 22:29:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-03-20 22:30:00,1.6886,1.6889,1.6886,1.6886,136300000.0
2006-03-20 22:31:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-03-20 22:32:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-03-20 22:33:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-03-20 22:35:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-03-20 22:36:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-03-20 22:37:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-03-20 22:38:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-03-20 22:39:00,1.6889,1.689,1.6887,1.6888,136300000.0
2006-03-20 22:40:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-03-20 22:41:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-03-20 22:42:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-03-20 22:43:00,1.6887,1.6888,1.6886,1.6887,136300000.0
2006-03-20 22:44:00,1.6888,1.689,1.6888,1.6888,136300000.0
2006-03-20 22:46:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-03-20 22:47:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-03-20 22:48:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-03-20 22:49:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-03-20 22:50:00,1.6883,1.689,1.6883,1.6889,136300000.0
2006-03-20 22:51:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-03-20 22:52:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-03-20 22:53:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-03-20 22:54:00,1.6891,1.6891,1.6886,1.6889,136300000.0
2006-03-20 22:55:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-03-20 22:56:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-03-20 22:57:00,1.6885,1.6885,1.6882,1.6885,136300000.0
2006-03-20 22:58:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-03-20 22:59:00,1.6882,1.6885,1.6877,1.6878,136300000.0
2006-03-20 23:00:00,1.6876,1.6878,1.6871,1.6872,136300000.0
2006-03-20 23:01:00,1.6871,1.6871,1.6861,1.6863,136300000.0
2006-03-20 23:02:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2006-03-20 23:03:00,1.6866,1.6867,1.6862,1.6862,136300000.0
2006-03-20 23:04:00,1.6863,1.6869,1.6862,1.6862,136300000.0
2006-03-20 23:05:00,1.6861,1.6863,1.6859,1.6862,136300000.0
2006-03-20 23:06:00,1.6861,1.687,1.6861,1.6868,136300000.0
2006-03-20 23:07:00,1.687,1.687,1.6865,1.6866,136300000.0
2006-03-20 23:08:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-03-20 23:09:00,1.6865,1.6867,1.6862,1.6864,136300000.0
2006-03-20 23:10:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-03-20 23:11:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-03-20 23:12:00,1.6863,1.6863,1.6858,1.6862,136300000.0
2006-03-20 23:13:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-03-20 23:14:00,1.6863,1.6864,1.686,1.6862,136300000.0
2006-03-20 23:15:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-03-20 23:16:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-03-20 23:17:00,1.686,1.686,1.6857,1.6859,136300000.0
2006-03-20 23:18:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-03-20 23:19:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-03-20 23:20:00,1.686,1.6862,1.686,1.686,136300000.0
2006-03-20 23:21:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-03-20 23:22:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-03-20 23:23:00,1.6865,1.6868,1.6864,1.6866,136300000.0
2006-03-20 23:24:00,1.6869,1.6878,1.6865,1.6877,136300000.0
2006-03-20 23:25:00,1.6878,1.6878,1.6876,1.6878,136300000.0
2006-03-20 23:26:00,1.6875,1.6879,1.6875,1.6879,136300000.0
2006-03-20 23:27:00,1.6878,1.6882,1.6878,1.6881,136300000.0
2006-03-20 23:28:00,1.6883,1.6884,1.6879,1.6882,136300000.0
2006-03-20 23:29:00,1.6883,1.6883,1.688,1.6881,136300000.0
2006-03-20 23:30:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-03-20 23:32:00,1.688,1.688,1.6877,1.6879,136300000.0
2006-03-20 23:33:00,1.688,1.688,1.6879,1.688,136300000.0
2006-03-20 23:34:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-03-20 23:35:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-03-20 23:36:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-03-20 23:37:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-03-20 23:38:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-03-20 23:39:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-03-20 23:40:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-03-20 23:41:00,1.6882,1.6886,1.6882,1.6884,136300000.0
2006-03-20 23:42:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2006-03-20 23:43:00,1.6883,1.6888,1.6883,1.6887,136300000.0
2006-03-20 23:44:00,1.6888,1.6893,1.6888,1.689,136300000.0
2006-03-20 23:45:00,1.6888,1.689,1.6888,1.6888,136300000.0
2006-03-20 23:46:00,1.6889,1.6889,1.6886,1.6889,136300000.0
2006-03-20 23:47:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-03-20 23:48:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-03-20 23:49:00,1.6889,1.689,1.6885,1.6887,136300000.0
2006-03-20 23:50:00,1.6888,1.6888,1.6884,1.6884,136300000.0
2006-03-20 23:51:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-03-20 23:52:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-03-20 23:53:00,1.6886,1.6886,1.6883,1.6885,136300000.0
2006-03-20 23:54:00,1.6886,1.6891,1.6885,1.689,136300000.0
2006-03-20 23:55:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-03-20 23:56:00,1.6888,1.6889,1.6886,1.6888,136300000.0
2006-03-20 23:57:00,1.6887,1.689,1.6887,1.689,136300000.0
2006-03-20 23:58:00,1.6888,1.6888,1.6884,1.6885,136300000.0
2006-03-20 23:59:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-03-21 00:00:00,1.6887,1.6891,1.6887,1.6887,136300000.0
2006-03-21 00:02:00,1.6888,1.689,1.6887,1.6888,136300000.0
2006-03-21 00:03:00,1.6886,1.6887,1.6884,1.6884,136300000.0
2006-03-21 00:04:00,1.6889,1.6891,1.6888,1.6888,136300000.0
2006-03-21 00:05:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-03-21 00:06:00,1.6881,1.6885,1.6881,1.6882,136300000.0
2006-03-21 00:07:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-03-21 00:08:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-03-21 00:09:00,1.6878,1.688,1.6878,1.6878,136300000.0
2006-03-21 00:11:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-03-21 00:12:00,1.688,1.6882,1.6877,1.688,136300000.0
2006-03-21 00:13:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-03-21 00:14:00,1.6879,1.6881,1.6877,1.6879,136300000.0
2006-03-21 00:15:00,1.6878,1.688,1.6878,1.6879,136300000.0
2006-03-21 00:16:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-03-21 00:17:00,1.6879,1.6879,1.6876,1.6879,136300000.0
2006-03-21 00:18:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-03-21 00:19:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2006-03-21 00:20:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-03-21 00:21:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-03-21 00:22:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-03-21 00:23:00,1.688,1.688,1.6875,1.6875,136300000.0
2006-03-21 00:24:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-03-21 00:25:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-03-21 00:26:00,1.6878,1.6882,1.6878,1.6882,136300000.0
2006-03-21 00:27:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2006-03-21 00:28:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-03-21 00:29:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-03-21 00:31:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-03-21 00:32:00,1.6882,1.6884,1.6882,1.6882,136300000.0
2006-03-21 00:33:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-03-21 00:35:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-03-21 00:36:00,1.6884,1.6887,1.6883,1.6885,136300000.0
2006-03-21 00:37:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-03-21 00:39:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-03-21 00:40:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-03-21 00:41:00,1.6885,1.6885,1.6882,1.6884,136300000.0
2006-03-21 00:42:00,1.6883,1.6888,1.6883,1.6886,136300000.0
2006-03-21 00:43:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-03-21 00:44:00,1.689,1.6891,1.6886,1.6888,136300000.0
2006-03-21 00:45:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-03-21 00:46:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-03-21 00:47:00,1.6889,1.689,1.6887,1.6887,136300000.0
2006-03-21 00:48:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-03-21 00:49:00,1.6884,1.6885,1.688,1.6883,136300000.0
2006-03-21 00:50:00,1.6884,1.6884,1.6881,1.6883,136300000.0
2006-03-21 00:51:00,1.6882,1.6886,1.6882,1.6885,136300000.0
2006-03-21 00:53:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-03-21 00:54:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-03-21 00:55:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-03-21 00:56:00,1.6886,1.6888,1.6883,1.6885,136300000.0
2006-03-21 00:57:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-03-21 01:00:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-03-21 01:01:00,1.6882,1.6883,1.6877,1.6881,136300000.0
2006-03-21 01:02:00,1.6882,1.6886,1.6881,1.6886,136300000.0
2006-03-21 01:03:00,1.6887,1.6893,1.6886,1.6893,136300000.0
2006-03-21 01:04:00,1.6894,1.6896,1.6891,1.6893,136300000.0
2006-03-21 01:05:00,1.6892,1.6895,1.6889,1.689,136300000.0
2006-03-21 01:06:00,1.6889,1.689,1.6886,1.6888,136300000.0
2006-03-21 01:07:00,1.6889,1.6889,1.6883,1.6886,136300000.0
2006-03-21 01:08:00,1.6885,1.689,1.6884,1.6887,136300000.0
2006-03-21 01:09:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2006-03-21 01:10:00,1.6888,1.6892,1.6887,1.6892,136300000.0
2006-03-21 01:11:00,1.6891,1.6892,1.6889,1.689,136300000.0
2006-03-21 01:12:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-03-21 01:13:00,1.6893,1.6897,1.6892,1.6895,136300000.0
2006-03-21 01:14:00,1.6896,1.69,1.6896,1.69,136300000.0
2006-03-21 01:15:00,1.6901,1.6902,1.6896,1.6897,136300000.0
2006-03-21 01:16:00,1.6898,1.6898,1.6893,1.6896,136300000.0
2006-03-21 01:17:00,1.6898,1.69,1.6895,1.6895,136300000.0
2006-03-21 01:18:00,1.6894,1.6899,1.6894,1.6897,136300000.0
2006-03-21 01:19:00,1.6893,1.6893,1.689,1.689,136300000.0
2006-03-21 01:20:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-03-21 01:21:00,1.6887,1.6889,1.6886,1.6886,136300000.0
2006-03-21 01:22:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-03-21 01:23:00,1.6887,1.6887,1.6882,1.6882,136300000.0
2006-03-21 01:24:00,1.6883,1.6886,1.6882,1.6884,136300000.0
2006-03-21 01:25:00,1.6883,1.6886,1.6878,1.6885,136300000.0
2006-03-21 01:26:00,1.688,1.6885,1.688,1.6884,136300000.0
2006-03-21 01:27:00,1.6882,1.6882,1.6865,1.687,136300000.0
2006-03-21 01:28:00,1.6869,1.6872,1.6863,1.6864,136300000.0
2006-03-21 01:29:00,1.6866,1.6871,1.6865,1.6866,136300000.0
2006-03-21 01:30:00,1.6868,1.6868,1.6864,1.6866,136300000.0
2006-03-21 01:31:00,1.6865,1.687,1.6864,1.6866,136300000.0
2006-03-21 01:32:00,1.6867,1.6868,1.6863,1.6866,136300000.0
2006-03-21 01:33:00,1.6865,1.6868,1.6865,1.6867,136300000.0
2006-03-21 01:34:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2006-03-21 01:35:00,1.6866,1.6867,1.6861,1.6865,136300000.0
2006-03-21 01:36:00,1.6867,1.6867,1.6858,1.6858,136300000.0
2006-03-21 01:37:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-03-21 01:38:00,1.6856,1.6856,1.6851,1.6855,136300000.0
2006-03-21 01:39:00,1.6852,1.6858,1.6852,1.6856,136300000.0
2006-03-21 01:40:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2006-03-21 01:41:00,1.6856,1.6861,1.6855,1.6855,136300000.0
2006-03-21 01:42:00,1.6856,1.6857,1.6853,1.6856,136300000.0
2006-03-21 01:43:00,1.6853,1.6854,1.685,1.685,136300000.0
2006-03-21 01:44:00,1.6851,1.6851,1.6843,1.6844,136300000.0
2006-03-21 01:45:00,1.6845,1.6855,1.6844,1.6853,136300000.0
2006-03-21 01:46:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2006-03-21 01:47:00,1.6853,1.6853,1.685,1.6852,136300000.0
2006-03-21 01:48:00,1.6851,1.6853,1.685,1.6853,136300000.0
2006-03-21 01:49:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-03-21 01:50:00,1.685,1.6854,1.6849,1.6854,136300000.0
2006-03-21 01:51:00,1.6855,1.6858,1.6853,1.6856,136300000.0
2006-03-21 01:52:00,1.6854,1.6856,1.6851,1.6853,136300000.0
2006-03-21 01:53:00,1.6852,1.6854,1.6847,1.6854,136300000.0
2006-03-21 01:54:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-03-21 01:55:00,1.6855,1.6857,1.6852,1.6852,136300000.0
2006-03-21 01:56:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-03-21 01:57:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-03-21 01:58:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-03-21 01:59:00,1.6854,1.6859,1.6854,1.6859,136300000.0
2006-03-21 02:00:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-03-21 02:01:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-03-21 02:02:00,1.6856,1.6863,1.6856,1.6863,136300000.0
2006-03-21 02:03:00,1.6861,1.6863,1.6858,1.6859,136300000.0
2006-03-21 02:04:00,1.686,1.6862,1.6859,1.686,136300000.0
2006-03-21 02:05:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-03-21 02:06:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-03-21 02:07:00,1.6859,1.686,1.6856,1.6856,136300000.0
2006-03-21 02:08:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-03-21 02:09:00,1.6861,1.6861,1.6855,1.6856,136300000.0
2006-03-21 02:10:00,1.6857,1.6859,1.6854,1.6859,136300000.0
2006-03-21 02:11:00,1.686,1.6864,1.686,1.6862,136300000.0
2006-03-21 02:12:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-03-21 02:13:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-03-21 02:14:00,1.6864,1.6864,1.6861,1.6863,136300000.0
2006-03-21 02:15:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-03-21 02:16:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-03-21 02:17:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-03-21 02:18:00,1.6859,1.6861,1.6858,1.686,136300000.0
2006-03-21 02:19:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-03-21 02:20:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-03-21 02:21:00,1.6858,1.6861,1.6856,1.6861,136300000.0
2006-03-21 02:22:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-03-21 02:23:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-03-21 02:24:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-03-21 02:25:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-03-21 02:26:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-03-21 02:27:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-03-21 02:28:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-03-21 02:29:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2006-03-21 02:30:00,1.6867,1.6869,1.6863,1.6863,136300000.0
2006-03-21 02:31:00,1.6862,1.6862,1.6859,1.686,136300000.0
2006-03-21 02:32:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-03-21 02:33:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-03-21 02:34:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-03-21 02:35:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-03-21 02:36:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-03-21 02:37:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-03-21 02:39:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-03-21 02:40:00,1.6865,1.6867,1.6864,1.6865,136300000.0
2006-03-21 02:41:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-03-21 02:42:00,1.6864,1.6864,1.6861,1.6862,136300000.0
2006-03-21 02:43:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-03-21 02:44:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-03-21 02:45:00,1.686,1.6861,1.686,1.686,136300000.0
2006-03-21 02:46:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-03-21 02:47:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-03-21 02:48:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-03-21 02:49:00,1.6857,1.686,1.6855,1.6855,136300000.0
2006-03-21 02:50:00,1.6853,1.6856,1.685,1.685,136300000.0
2006-03-21 02:51:00,1.6853,1.6854,1.685,1.6852,136300000.0
2006-03-21 02:52:00,1.6853,1.6857,1.6852,1.6857,136300000.0
2006-03-21 02:53:00,1.686,1.6863,1.6857,1.6861,136300000.0
2006-03-21 02:54:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-03-21 02:55:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-03-21 02:58:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-03-21 02:59:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-03-21 03:00:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-03-21 03:01:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-03-21 03:02:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-03-21 03:03:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-03-21 03:05:00,1.686,1.6861,1.686,1.686,136300000.0
2006-03-21 03:06:00,1.6859,1.6863,1.6858,1.6859,136300000.0
2006-03-21 03:07:00,1.6858,1.6861,1.6857,1.6858,136300000.0
2006-03-21 03:09:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-03-21 03:10:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-03-21 03:11:00,1.6862,1.6863,1.686,1.6863,136300000.0
2006-03-21 03:12:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-03-21 03:13:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-03-21 03:14:00,1.6869,1.687,1.6867,1.687,136300000.0
2006-03-21 03:15:00,1.6869,1.6872,1.6867,1.687,136300000.0
2006-03-21 03:16:00,1.6869,1.6874,1.6869,1.6871,136300000.0
2006-03-21 03:17:00,1.6869,1.687,1.6866,1.6867,136300000.0
2006-03-21 03:18:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-03-21 03:19:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-03-21 03:20:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-03-21 03:21:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-03-21 03:22:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-03-21 03:23:00,1.686,1.6862,1.686,1.686,136300000.0
2006-03-21 03:25:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-03-21 03:26:00,1.686,1.6862,1.6858,1.6858,136300000.0
2006-03-21 03:27:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2006-03-21 03:28:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-03-21 03:29:00,1.6851,1.6853,1.685,1.685,136300000.0
2006-03-21 03:30:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2006-03-21 03:31:00,1.6848,1.6852,1.6848,1.685,136300000.0
2006-03-21 03:32:00,1.6851,1.6858,1.6851,1.6857,136300000.0
2006-03-21 03:33:00,1.6855,1.6858,1.6855,1.6856,136300000.0
2006-03-21 03:34:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-03-21 03:35:00,1.6857,1.6857,1.6851,1.6853,136300000.0
2006-03-21 03:36:00,1.6852,1.6854,1.6851,1.6851,136300000.0
2006-03-21 03:37:00,1.6852,1.6854,1.6851,1.6852,136300000.0
2006-03-21 03:38:00,1.6851,1.6851,1.6847,1.6848,136300000.0
2006-03-21 03:39:00,1.6849,1.685,1.6847,1.6847,136300000.0
2006-03-21 03:40:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-03-21 03:42:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-03-21 03:44:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-03-21 03:45:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-03-21 03:46:00,1.685,1.685,1.6842,1.6848,136300000.0
2006-03-21 03:47:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-03-21 03:48:00,1.6848,1.685,1.6847,1.6848,136300000.0
2006-03-21 03:49:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-03-21 03:50:00,1.685,1.6851,1.6847,1.6848,136300000.0
2006-03-21 03:51:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-03-21 03:52:00,1.6849,1.685,1.6848,1.6848,136300000.0
2006-03-21 03:53:00,1.6847,1.6848,1.6844,1.6844,136300000.0
2006-03-21 03:54:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2006-03-21 03:55:00,1.6843,1.6844,1.6841,1.6841,136300000.0
2006-03-21 03:56:00,1.684,1.6845,1.684,1.6845,136300000.0
2006-03-21 03:57:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-03-21 03:58:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-03-21 03:59:00,1.6843,1.6843,1.6837,1.6838,136300000.0
2006-03-21 04:00:00,1.6839,1.6846,1.6839,1.6846,136300000.0
2006-03-21 04:01:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-03-21 04:02:00,1.6847,1.6847,1.6834,1.6842,136300000.0
2006-03-21 04:03:00,1.6841,1.6842,1.6837,1.6837,136300000.0
2006-03-21 04:04:00,1.6838,1.684,1.6836,1.6838,136300000.0
2006-03-21 04:05:00,1.6839,1.6846,1.6839,1.6842,136300000.0
2006-03-21 04:06:00,1.684,1.6843,1.6839,1.684,136300000.0
2006-03-21 04:07:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-03-21 04:08:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-03-21 04:09:00,1.684,1.6843,1.6837,1.6841,136300000.0
2006-03-21 04:10:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-03-21 04:11:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-03-21 04:12:00,1.6842,1.6844,1.684,1.6844,136300000.0
2006-03-21 04:13:00,1.6843,1.6848,1.6841,1.6843,136300000.0
2006-03-21 04:14:00,1.6844,1.6847,1.6843,1.6847,136300000.0
2006-03-21 04:15:00,1.6849,1.6853,1.6847,1.6848,136300000.0
2006-03-21 04:16:00,1.6847,1.6854,1.6847,1.685,136300000.0
2006-03-21 04:17:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-03-21 04:18:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-03-21 04:19:00,1.6847,1.685,1.6847,1.6848,136300000.0
2006-03-21 04:20:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-03-21 04:21:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-03-21 04:22:00,1.6848,1.685,1.6845,1.685,136300000.0
2006-03-21 04:23:00,1.6849,1.6857,1.6847,1.6857,136300000.0
2006-03-21 04:24:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2006-03-21 04:25:00,1.6855,1.686,1.6854,1.686,136300000.0
2006-03-21 04:26:00,1.6861,1.6862,1.6856,1.6857,136300000.0
2006-03-21 04:27:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-03-21 04:28:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-03-21 04:29:00,1.6855,1.686,1.6855,1.6857,136300000.0
2006-03-21 04:30:00,1.6856,1.6865,1.6856,1.6864,136300000.0
2006-03-21 04:31:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-03-21 04:32:00,1.6861,1.6863,1.686,1.6862,136300000.0
2006-03-21 04:33:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-03-21 04:34:00,1.6864,1.6864,1.6858,1.6859,136300000.0
2006-03-21 04:35:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-03-21 04:36:00,1.6859,1.6862,1.6858,1.686,136300000.0
2006-03-21 04:37:00,1.6861,1.6863,1.6859,1.6863,136300000.0
2006-03-21 04:38:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-03-21 04:39:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2006-03-21 04:40:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-03-21 04:41:00,1.686,1.686,1.686,1.686,136300000.0
2006-03-21 04:42:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-03-21 04:43:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-03-21 04:44:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-03-21 04:47:00,1.6858,1.686,1.6856,1.6857,136300000.0
2006-03-21 04:48:00,1.6859,1.686,1.6857,1.6859,136300000.0
2006-03-21 04:49:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-03-21 04:50:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-03-21 04:51:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-03-21 04:52:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-03-21 04:53:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-03-21 04:54:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-03-21 04:55:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-03-21 04:56:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-03-21 04:57:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-03-21 04:58:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2006-03-21 04:59:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-03-21 05:00:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-03-21 05:01:00,1.6846,1.6848,1.6844,1.6846,136300000.0
2006-03-21 05:02:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-03-21 05:03:00,1.6845,1.6848,1.6845,1.6846,136300000.0
2006-03-21 05:04:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-03-21 05:05:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-03-21 05:06:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-03-21 05:07:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-03-21 05:08:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-03-21 05:09:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-03-21 05:10:00,1.685,1.685,1.6846,1.6848,136300000.0
2006-03-21 05:11:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-03-21 05:12:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-03-21 05:14:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-03-21 05:15:00,1.6845,1.6845,1.6842,1.6844,136300000.0
2006-03-21 05:16:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-03-21 05:17:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-03-21 05:18:00,1.6844,1.6844,1.6838,1.6841,136300000.0
2006-03-21 05:19:00,1.6842,1.6844,1.6841,1.6842,136300000.0
2006-03-21 05:20:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2006-03-21 05:21:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-03-21 05:22:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-03-21 05:23:00,1.6841,1.6843,1.684,1.6842,136300000.0
2006-03-21 05:24:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-03-21 05:25:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-03-21 05:27:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-03-21 05:28:00,1.6845,1.6845,1.6838,1.6839,136300000.0
2006-03-21 05:29:00,1.6838,1.684,1.6833,1.6837,136300000.0
2006-03-21 05:30:00,1.6838,1.6838,1.6832,1.6834,136300000.0
2006-03-21 05:31:00,1.6832,1.6834,1.6827,1.6828,136300000.0
2006-03-21 05:32:00,1.6827,1.6835,1.6827,1.6833,136300000.0
2006-03-21 05:33:00,1.6834,1.6835,1.6831,1.6832,136300000.0
2006-03-21 05:34:00,1.6831,1.6832,1.6827,1.6828,136300000.0
2006-03-21 05:35:00,1.683,1.6837,1.6828,1.6834,136300000.0
2006-03-21 05:36:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-03-21 05:37:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2006-03-21 05:38:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-03-21 05:39:00,1.6831,1.6835,1.683,1.6834,136300000.0
2006-03-21 05:40:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-03-21 05:41:00,1.6831,1.6833,1.6829,1.6831,136300000.0
2006-03-21 05:42:00,1.6832,1.6838,1.6831,1.6837,136300000.0
2006-03-21 05:43:00,1.6836,1.684,1.6836,1.684,136300000.0
2006-03-21 05:44:00,1.6837,1.684,1.6837,1.6839,136300000.0
2006-03-21 05:45:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-03-21 05:46:00,1.684,1.684,1.6839,1.684,136300000.0
2006-03-21 05:47:00,1.6839,1.684,1.6837,1.6839,136300000.0
2006-03-21 05:48:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-03-21 05:49:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-03-21 05:50:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-03-21 05:51:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2006-03-21 05:52:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-03-21 05:53:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-03-21 05:55:00,1.6837,1.6842,1.6837,1.684,136300000.0
2006-03-21 05:56:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-03-21 05:57:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2006-03-21 05:58:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-03-21 05:59:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-03-21 06:00:00,1.684,1.684,1.684,1.684,136300000.0
2006-03-21 06:01:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-03-21 06:03:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-03-21 06:04:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-03-21 06:05:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-03-21 06:06:00,1.6838,1.684,1.6837,1.684,136300000.0
2006-03-21 06:07:00,1.6837,1.684,1.6837,1.6839,136300000.0
2006-03-21 06:08:00,1.684,1.684,1.684,1.684,136300000.0
2006-03-21 06:09:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-03-21 06:10:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-03-21 06:11:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-03-21 06:12:00,1.6843,1.6844,1.684,1.6844,136300000.0
2006-03-21 06:13:00,1.6842,1.6843,1.6839,1.6841,136300000.0
2006-03-21 06:14:00,1.6842,1.6846,1.6842,1.6845,136300000.0
2006-03-21 06:15:00,1.6847,1.6847,1.6843,1.6843,136300000.0
2006-03-21 06:16:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-03-21 06:17:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-03-21 06:19:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-03-21 06:20:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-03-21 06:21:00,1.6844,1.6844,1.684,1.6841,136300000.0
2006-03-21 06:22:00,1.684,1.6841,1.684,1.684,136300000.0
2006-03-21 06:23:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-03-21 06:24:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-03-21 06:25:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-03-21 06:26:00,1.6836,1.6839,1.6835,1.6838,136300000.0
2006-03-21 06:27:00,1.6839,1.684,1.6836,1.6837,136300000.0
2006-03-21 06:28:00,1.6836,1.6837,1.6834,1.6837,136300000.0
2006-03-21 06:29:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-03-21 06:30:00,1.6836,1.6838,1.6835,1.6838,136300000.0
2006-03-21 06:31:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-03-21 06:32:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-03-21 06:33:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-03-21 06:34:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-03-21 06:35:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-03-21 06:36:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-03-21 06:38:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-03-21 06:39:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-03-21 06:40:00,1.6837,1.684,1.6837,1.6839,136300000.0
2006-03-21 06:41:00,1.6841,1.6842,1.6837,1.6838,136300000.0
2006-03-21 06:42:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-03-21 06:43:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-03-21 06:44:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-03-21 06:46:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-03-21 06:47:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-03-21 06:48:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-03-21 06:49:00,1.6838,1.6841,1.6838,1.6839,136300000.0
2006-03-21 06:50:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-03-21 06:52:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-03-21 06:53:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-03-21 06:54:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-03-21 06:56:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-03-21 06:57:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-03-21 06:58:00,1.684,1.6841,1.684,1.684,136300000.0
2006-03-21 06:59:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-03-21 07:00:00,1.6837,1.6842,1.6837,1.6839,136300000.0
2006-03-21 07:01:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-03-21 07:02:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-03-21 07:03:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2006-03-21 07:04:00,1.6844,1.6844,1.684,1.6841,136300000.0
2006-03-21 07:05:00,1.684,1.6841,1.6837,1.6838,136300000.0
2006-03-21 07:06:00,1.6839,1.6839,1.6836,1.6839,136300000.0
2006-03-21 07:07:00,1.6841,1.6844,1.684,1.6841,136300000.0
2006-03-21 07:08:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-03-21 07:09:00,1.684,1.684,1.684,1.684,136300000.0
2006-03-21 07:10:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-03-21 07:11:00,1.6838,1.684,1.6837,1.6837,136300000.0
2006-03-21 07:12:00,1.6835,1.6837,1.6833,1.6834,136300000.0
2006-03-21 07:13:00,1.6833,1.6835,1.6831,1.6833,136300000.0
2006-03-21 07:14:00,1.6834,1.6838,1.6832,1.6835,136300000.0
2006-03-21 07:15:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-03-21 07:16:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2006-03-21 07:17:00,1.6835,1.6837,1.6834,1.6834,136300000.0
2006-03-21 07:18:00,1.6835,1.6836,1.6832,1.6832,136300000.0
2006-03-21 07:19:00,1.6831,1.6832,1.6828,1.6829,136300000.0
2006-03-21 07:20:00,1.683,1.6832,1.683,1.683,136300000.0
2006-03-21 07:21:00,1.6831,1.6832,1.6829,1.6832,136300000.0
2006-03-21 07:22:00,1.6831,1.6837,1.6829,1.6835,136300000.0
2006-03-21 07:23:00,1.6832,1.6836,1.6831,1.6836,136300000.0
2006-03-21 07:24:00,1.6837,1.6837,1.6829,1.683,136300000.0
2006-03-21 07:25:00,1.6831,1.6831,1.6827,1.683,136300000.0
2006-03-21 07:26:00,1.6832,1.6833,1.683,1.6831,136300000.0
2006-03-21 07:27:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-03-21 07:28:00,1.6835,1.6838,1.6834,1.6837,136300000.0
2006-03-21 07:29:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-03-21 07:30:00,1.6838,1.6843,1.6837,1.6837,136300000.0
2006-03-21 07:31:00,1.6836,1.684,1.6834,1.6837,136300000.0
2006-03-21 07:32:00,1.6838,1.6839,1.683,1.683,136300000.0
2006-03-21 07:33:00,1.6832,1.6832,1.6827,1.6828,136300000.0
2006-03-21 07:34:00,1.6829,1.683,1.6826,1.6827,136300000.0
2006-03-21 07:35:00,1.6828,1.6829,1.6824,1.6829,136300000.0
2006-03-21 07:36:00,1.683,1.6831,1.6826,1.6826,136300000.0
2006-03-21 07:37:00,1.6825,1.6828,1.6822,1.6827,136300000.0
2006-03-21 07:38:00,1.6828,1.683,1.6822,1.6824,136300000.0
2006-03-21 07:39:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-03-21 07:40:00,1.6824,1.6828,1.6818,1.6824,136300000.0
2006-03-21 07:41:00,1.6826,1.6827,1.6822,1.6823,136300000.0
2006-03-21 07:42:00,1.6824,1.6824,1.682,1.6822,136300000.0
2006-03-21 07:43:00,1.6821,1.6822,1.6818,1.6818,136300000.0
2006-03-21 07:44:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-03-21 07:45:00,1.682,1.6823,1.682,1.682,136300000.0
2006-03-21 07:46:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-03-21 07:47:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-03-21 07:48:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-03-21 07:49:00,1.6817,1.6819,1.6814,1.6818,136300000.0
2006-03-21 07:50:00,1.6817,1.6819,1.6812,1.6818,136300000.0
2006-03-21 07:51:00,1.6819,1.682,1.6816,1.6818,136300000.0
2006-03-21 07:52:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-03-21 07:53:00,1.6815,1.6815,1.681,1.6814,136300000.0
2006-03-21 07:54:00,1.6813,1.682,1.6812,1.682,136300000.0
2006-03-21 07:55:00,1.6819,1.682,1.6815,1.6815,136300000.0
2006-03-21 07:56:00,1.6814,1.6818,1.6811,1.6811,136300000.0
2006-03-21 07:57:00,1.6812,1.6814,1.681,1.6811,136300000.0
2006-03-21 07:58:00,1.681,1.6812,1.6808,1.6808,136300000.0
2006-03-21 07:59:00,1.681,1.6812,1.6807,1.6809,136300000.0
2006-03-21 08:00:00,1.681,1.6815,1.6809,1.6815,136300000.0
2006-03-21 08:01:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-03-21 08:02:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-03-21 08:03:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2006-03-21 08:04:00,1.6814,1.6817,1.6812,1.6817,136300000.0
2006-03-21 08:05:00,1.6816,1.682,1.6815,1.682,136300000.0
2006-03-21 08:06:00,1.6819,1.6821,1.6814,1.6815,136300000.0
2006-03-21 08:07:00,1.6816,1.6826,1.6816,1.6821,136300000.0
2006-03-21 08:08:00,1.682,1.6824,1.6819,1.6821,136300000.0
2006-03-21 08:09:00,1.682,1.682,1.682,1.682,136300000.0
2006-03-21 08:10:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2006-03-21 08:11:00,1.682,1.6823,1.6819,1.6823,136300000.0
2006-03-21 08:12:00,1.6822,1.6828,1.6822,1.6824,136300000.0
2006-03-21 08:13:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-03-21 08:14:00,1.6824,1.6825,1.682,1.682,136300000.0
2006-03-21 08:15:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-03-21 08:16:00,1.682,1.6824,1.6819,1.6822,136300000.0
2006-03-21 08:17:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-03-21 08:18:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-03-21 08:19:00,1.6823,1.6827,1.6822,1.6825,136300000.0
2006-03-21 08:20:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-03-21 08:21:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-03-21 08:22:00,1.6827,1.6831,1.6827,1.6829,136300000.0
2006-03-21 08:23:00,1.6828,1.683,1.6827,1.6827,136300000.0
2006-03-21 08:24:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-03-21 08:25:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-03-21 08:26:00,1.6824,1.6826,1.6822,1.6823,136300000.0
2006-03-21 08:27:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-03-21 08:28:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-03-21 08:29:00,1.6821,1.6826,1.6821,1.6825,136300000.0
2006-03-21 08:30:00,1.6826,1.683,1.6826,1.683,136300000.0
2006-03-21 08:31:00,1.6831,1.6834,1.6829,1.6834,136300000.0
2006-03-21 08:32:00,1.6833,1.6833,1.6826,1.6826,136300000.0
2006-03-21 08:33:00,1.6827,1.6831,1.6826,1.6829,136300000.0
2006-03-21 08:34:00,1.683,1.6831,1.6828,1.6828,136300000.0
2006-03-21 08:35:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-03-21 08:36:00,1.6833,1.6838,1.6833,1.6837,136300000.0
2006-03-21 08:37:00,1.6838,1.6843,1.6836,1.684,136300000.0
2006-03-21 08:38:00,1.6839,1.6844,1.6836,1.6844,136300000.0
2006-03-21 08:39:00,1.6845,1.6846,1.6843,1.6846,136300000.0
2006-03-21 08:40:00,1.6847,1.685,1.6843,1.6848,136300000.0
2006-03-21 08:41:00,1.6847,1.6848,1.6841,1.6845,136300000.0
2006-03-21 08:42:00,1.6844,1.6846,1.6842,1.6844,136300000.0
2006-03-21 08:43:00,1.6845,1.685,1.6843,1.6849,136300000.0
2006-03-21 08:44:00,1.685,1.6854,1.6848,1.6848,136300000.0
2006-03-21 08:45:00,1.6849,1.6852,1.6846,1.6846,136300000.0
2006-03-21 08:46:00,1.6849,1.6852,1.6846,1.6851,136300000.0
2006-03-21 08:47:00,1.685,1.6854,1.685,1.6853,136300000.0
2006-03-21 08:48:00,1.6855,1.6855,1.6851,1.6853,136300000.0
2006-03-21 08:49:00,1.6852,1.6855,1.6852,1.6852,136300000.0
2006-03-21 08:50:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-03-21 08:51:00,1.6853,1.6854,1.6849,1.6853,136300000.0
2006-03-21 08:52:00,1.6852,1.6855,1.6848,1.6855,136300000.0
2006-03-21 08:53:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2006-03-21 08:54:00,1.6857,1.6861,1.6856,1.6859,136300000.0
2006-03-21 08:55:00,1.6861,1.6865,1.6853,1.6865,136300000.0
2006-03-21 08:56:00,1.6866,1.6872,1.6866,1.6868,136300000.0
2006-03-21 08:57:00,1.6874,1.6877,1.6869,1.6876,136300000.0
2006-03-21 08:58:00,1.6874,1.6878,1.6873,1.6875,136300000.0
2006-03-21 08:59:00,1.6878,1.6879,1.6873,1.6875,136300000.0
2006-03-21 09:00:00,1.6874,1.6875,1.6871,1.6872,136300000.0
2006-03-21 09:01:00,1.6873,1.6879,1.6872,1.6879,136300000.0
2006-03-21 09:02:00,1.688,1.688,1.6874,1.6875,136300000.0
2006-03-21 09:03:00,1.6874,1.6875,1.6871,1.6874,136300000.0
2006-03-21 09:04:00,1.6873,1.6877,1.6871,1.6877,136300000.0
2006-03-21 09:05:00,1.6876,1.6881,1.6876,1.6879,136300000.0
2006-03-21 09:06:00,1.6881,1.6887,1.6878,1.6885,136300000.0
2006-03-21 09:07:00,1.6888,1.6896,1.6888,1.6895,136300000.0
2006-03-21 09:08:00,1.6899,1.69,1.6891,1.6896,136300000.0
2006-03-21 09:09:00,1.6895,1.6896,1.689,1.6891,136300000.0
2006-03-21 09:10:00,1.689,1.689,1.6887,1.6889,136300000.0
2006-03-21 09:11:00,1.6887,1.6892,1.6887,1.6891,136300000.0
2006-03-21 09:12:00,1.6893,1.6893,1.6889,1.6892,136300000.0
2006-03-21 09:13:00,1.689,1.6894,1.6889,1.6893,136300000.0
2006-03-21 09:14:00,1.6894,1.6907,1.6894,1.6906,136300000.0
2006-03-21 09:15:00,1.6907,1.6907,1.6903,1.6903,136300000.0
2006-03-21 09:16:00,1.6907,1.6924,1.6907,1.6924,136300000.0
2006-03-21 09:17:00,1.6923,1.6925,1.6915,1.6922,136300000.0
2006-03-21 09:18:00,1.6921,1.6936,1.692,1.6936,136300000.0
2006-03-21 09:19:00,1.6937,1.6938,1.6928,1.693,136300000.0
2006-03-21 09:20:00,1.6929,1.693,1.6925,1.6928,136300000.0
2006-03-21 09:21:00,1.6929,1.6931,1.6918,1.6918,136300000.0
2006-03-21 09:22:00,1.6922,1.6923,1.6915,1.6919,136300000.0
2006-03-21 09:23:00,1.6918,1.6919,1.6913,1.6916,136300000.0
2006-03-21 09:24:00,1.6915,1.6916,1.6912,1.6914,136300000.0
2006-03-21 09:25:00,1.6917,1.692,1.6914,1.6919,136300000.0
2006-03-21 09:26:00,1.6915,1.6915,1.6912,1.6915,136300000.0
2006-03-21 09:27:00,1.6912,1.6931,1.6911,1.6927,136300000.0
2006-03-21 09:28:00,1.6925,1.6926,1.692,1.6922,136300000.0
2006-03-21 09:29:00,1.6923,1.6924,1.6917,1.6919,136300000.0
2006-03-21 09:30:00,1.6923,1.6925,1.6915,1.692,136300000.0
2006-03-21 09:31:00,1.6924,1.6931,1.6924,1.6928,136300000.0
2006-03-21 09:32:00,1.6927,1.6927,1.6922,1.6927,136300000.0
2006-03-21 09:33:00,1.6929,1.6933,1.6929,1.6933,136300000.0
2006-03-21 09:34:00,1.6929,1.6933,1.6928,1.6929,136300000.0
2006-03-21 09:35:00,1.6928,1.6932,1.6925,1.693,136300000.0
2006-03-21 09:36:00,1.6931,1.6933,1.6927,1.693,136300000.0
2006-03-21 09:37:00,1.6928,1.6932,1.6928,1.6932,136300000.0
2006-03-21 09:38:00,1.6931,1.6934,1.693,1.6934,136300000.0
2006-03-21 09:39:00,1.6933,1.6934,1.6925,1.693,136300000.0
2006-03-21 09:40:00,1.6928,1.693,1.6927,1.693,136300000.0
2006-03-21 09:41:00,1.6932,1.6933,1.6928,1.6931,136300000.0
2006-03-21 09:42:00,1.693,1.6933,1.6929,1.6931,136300000.0
2006-03-21 09:43:00,1.693,1.6933,1.6928,1.6929,136300000.0
2006-03-21 09:44:00,1.693,1.6933,1.6928,1.693,136300000.0
2006-03-21 09:45:00,1.6929,1.693,1.6922,1.6924,136300000.0
2006-03-21 09:46:00,1.6923,1.6928,1.6919,1.6928,136300000.0
2006-03-21 09:47:00,1.6926,1.693,1.6924,1.693,136300000.0
2006-03-21 09:48:00,1.6929,1.6929,1.6925,1.6929,136300000.0
2006-03-21 09:49:00,1.693,1.6935,1.6925,1.6934,136300000.0
2006-03-21 09:50:00,1.6932,1.6935,1.693,1.6933,136300000.0
2006-03-21 09:51:00,1.6934,1.6938,1.6934,1.6938,136300000.0
2006-03-21 09:52:00,1.6941,1.6943,1.6936,1.6942,136300000.0
2006-03-21 09:53:00,1.6941,1.6943,1.6938,1.6941,136300000.0
2006-03-21 09:54:00,1.6939,1.6939,1.6935,1.6937,136300000.0
2006-03-21 09:55:00,1.6938,1.6939,1.6936,1.6939,136300000.0
2006-03-21 09:56:00,1.6941,1.6944,1.6937,1.6939,136300000.0
2006-03-21 09:57:00,1.6938,1.694,1.6935,1.6939,136300000.0
2006-03-21 09:58:00,1.694,1.6942,1.6934,1.6936,136300000.0
2006-03-21 09:59:00,1.6937,1.6938,1.6934,1.6938,136300000.0
2006-03-21 10:00:00,1.694,1.694,1.6932,1.6934,136300000.0
2006-03-21 10:01:00,1.6935,1.6942,1.6934,1.6942,136300000.0
2006-03-21 10:02:00,1.6941,1.6941,1.6936,1.6938,136300000.0
2006-03-21 10:03:00,1.6937,1.694,1.6933,1.6934,136300000.0
2006-03-21 10:04:00,1.6933,1.6938,1.6933,1.6934,136300000.0
2006-03-21 10:05:00,1.6933,1.6934,1.6931,1.6931,136300000.0
2006-03-21 10:06:00,1.6933,1.6936,1.6933,1.6933,136300000.0
2006-03-21 10:07:00,1.6938,1.6939,1.6937,1.6939,136300000.0
2006-03-21 10:08:00,1.6938,1.6942,1.6935,1.6936,136300000.0
2006-03-21 10:09:00,1.6935,1.694,1.6931,1.6939,136300000.0
2006-03-21 10:10:00,1.6938,1.6942,1.6935,1.694,136300000.0
2006-03-21 10:11:00,1.6941,1.6944,1.6938,1.6938,136300000.0
2006-03-21 10:12:00,1.694,1.694,1.6932,1.6935,136300000.0
2006-03-21 10:13:00,1.6933,1.6933,1.693,1.6933,136300000.0
2006-03-21 10:14:00,1.6932,1.6932,1.6922,1.6924,136300000.0
2006-03-21 10:15:00,1.692,1.6928,1.692,1.6925,136300000.0
2006-03-21 10:16:00,1.6926,1.6931,1.6923,1.693,136300000.0
2006-03-21 10:17:00,1.6931,1.6933,1.6927,1.6929,136300000.0
2006-03-21 10:18:00,1.693,1.6937,1.693,1.6931,136300000.0
2006-03-21 10:19:00,1.6929,1.6929,1.6925,1.6925,136300000.0
2006-03-21 10:20:00,1.6924,1.6926,1.6923,1.6925,136300000.0
2006-03-21 10:21:00,1.6926,1.6929,1.6922,1.6923,136300000.0
2006-03-21 10:22:00,1.6924,1.6924,1.6918,1.6919,136300000.0
2006-03-21 10:23:00,1.692,1.6925,1.6919,1.6923,136300000.0
2006-03-21 10:24:00,1.6924,1.6928,1.6922,1.6926,136300000.0
2006-03-21 10:25:00,1.6925,1.693,1.6924,1.6928,136300000.0
2006-03-21 10:26:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2006-03-21 10:27:00,1.693,1.693,1.6927,1.6929,136300000.0
2006-03-21 10:28:00,1.693,1.6934,1.6929,1.693,136300000.0
2006-03-21 10:29:00,1.6931,1.6934,1.693,1.6932,136300000.0
2006-03-21 10:30:00,1.6931,1.6931,1.6922,1.6926,136300000.0
2006-03-21 10:31:00,1.6927,1.6927,1.692,1.6922,136300000.0
2006-03-21 10:32:00,1.6923,1.6924,1.6921,1.6923,136300000.0
2006-03-21 10:33:00,1.6921,1.6921,1.6917,1.6919,136300000.0
2006-03-21 10:34:00,1.6918,1.692,1.6918,1.692,136300000.0
2006-03-21 10:35:00,1.6921,1.6926,1.692,1.6925,136300000.0
2006-03-21 10:36:00,1.6924,1.6927,1.6922,1.6925,136300000.0
2006-03-21 10:37:00,1.6924,1.6926,1.6922,1.6923,136300000.0
2006-03-21 10:38:00,1.6922,1.6924,1.6922,1.6922,136300000.0
2006-03-21 10:39:00,1.6921,1.6921,1.6911,1.6911,136300000.0
2006-03-21 10:40:00,1.691,1.6912,1.6907,1.6907,136300000.0
2006-03-21 10:41:00,1.6906,1.6907,1.6901,1.6901,136300000.0
2006-03-21 10:42:00,1.6902,1.6904,1.6901,1.6904,136300000.0
2006-03-21 10:43:00,1.6902,1.6908,1.6902,1.6905,136300000.0
2006-03-21 10:44:00,1.6903,1.6905,1.6898,1.6898,136300000.0
2006-03-21 10:45:00,1.6897,1.6898,1.6894,1.6895,136300000.0
2006-03-21 10:46:00,1.6894,1.6897,1.6893,1.6894,136300000.0
2006-03-21 10:47:00,1.6897,1.6899,1.6894,1.6898,136300000.0
2006-03-21 10:48:00,1.6897,1.6901,1.6896,1.6897,136300000.0
2006-03-21 10:49:00,1.6898,1.6899,1.6893,1.6896,136300000.0
2006-03-21 10:50:00,1.6895,1.6898,1.6895,1.6896,136300000.0
2006-03-21 10:51:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2006-03-21 10:52:00,1.6895,1.6898,1.6895,1.6895,136300000.0
2006-03-21 10:53:00,1.689,1.6894,1.6887,1.6894,136300000.0
2006-03-21 10:54:00,1.6892,1.6895,1.6891,1.6891,136300000.0
2006-03-21 10:55:00,1.6893,1.6894,1.6892,1.6893,136300000.0
2006-03-21 10:56:00,1.6892,1.6895,1.689,1.6895,136300000.0
2006-03-21 10:57:00,1.6898,1.6898,1.6895,1.6897,136300000.0
2006-03-21 10:58:00,1.6899,1.6899,1.6895,1.6896,136300000.0
2006-03-21 10:59:00,1.6897,1.6897,1.6892,1.6892,136300000.0
2006-03-21 11:00:00,1.6893,1.69,1.6893,1.6899,136300000.0
2006-03-21 11:01:00,1.69,1.6903,1.6896,1.69,136300000.0
2006-03-21 11:02:00,1.6902,1.6902,1.6896,1.6896,136300000.0
2006-03-21 11:03:00,1.6897,1.6901,1.6897,1.6899,136300000.0
2006-03-21 11:04:00,1.6898,1.6909,1.6896,1.6909,136300000.0
2006-03-21 11:05:00,1.6907,1.6909,1.6898,1.6898,136300000.0
2006-03-21 11:06:00,1.6899,1.69,1.6895,1.6897,136300000.0
2006-03-21 11:07:00,1.6898,1.6902,1.6898,1.6898,136300000.0
2006-03-21 11:08:00,1.6899,1.6904,1.6899,1.6902,136300000.0
2006-03-21 11:09:00,1.6903,1.6906,1.6901,1.6902,136300000.0
2006-03-21 11:10:00,1.6903,1.6905,1.6902,1.6904,136300000.0
2006-03-21 11:11:00,1.6902,1.6904,1.6897,1.6897,136300000.0
2006-03-21 11:12:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2006-03-21 11:13:00,1.6898,1.6899,1.6895,1.6895,136300000.0
2006-03-21 11:14:00,1.6898,1.6901,1.6897,1.6899,136300000.0
2006-03-21 11:15:00,1.6898,1.6899,1.6896,1.6896,136300000.0
2006-03-21 11:16:00,1.6895,1.6897,1.6894,1.6896,136300000.0
2006-03-21 11:17:00,1.6895,1.6895,1.6889,1.6891,136300000.0
2006-03-21 11:18:00,1.6892,1.6895,1.6892,1.6894,136300000.0
2006-03-21 11:19:00,1.6893,1.6895,1.6888,1.689,136300000.0
2006-03-21 11:20:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-03-21 11:21:00,1.6888,1.6889,1.6878,1.688,136300000.0
2006-03-21 11:22:00,1.6878,1.6883,1.6878,1.688,136300000.0
2006-03-21 11:23:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-03-21 11:24:00,1.6879,1.6885,1.6879,1.6884,136300000.0
2006-03-21 11:25:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-03-21 11:26:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-03-21 11:27:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-03-21 11:28:00,1.6889,1.6889,1.6885,1.6888,136300000.0
2006-03-21 11:29:00,1.6887,1.6888,1.6884,1.6888,136300000.0
2006-03-21 11:30:00,1.6887,1.6889,1.6882,1.6884,136300000.0
2006-03-21 11:31:00,1.6885,1.6888,1.6883,1.6886,136300000.0
2006-03-21 11:32:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-03-21 11:33:00,1.6885,1.6888,1.6884,1.6886,136300000.0
2006-03-21 11:34:00,1.6884,1.6887,1.6883,1.6884,136300000.0
2006-03-21 11:35:00,1.6885,1.6885,1.6879,1.6881,136300000.0
2006-03-21 11:36:00,1.6882,1.6885,1.6881,1.6884,136300000.0
2006-03-21 11:37:00,1.688,1.6884,1.6879,1.688,136300000.0
2006-03-21 11:38:00,1.6881,1.6883,1.6879,1.688,136300000.0
2006-03-21 11:39:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-03-21 11:40:00,1.6882,1.6883,1.688,1.6882,136300000.0
2006-03-21 11:41:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-03-21 11:42:00,1.6885,1.6887,1.6883,1.6884,136300000.0
2006-03-21 11:43:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-03-21 11:44:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-03-21 11:45:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-03-21 11:46:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-03-21 11:47:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-03-21 11:48:00,1.6886,1.6888,1.6885,1.6888,136300000.0
2006-03-21 11:49:00,1.6887,1.6896,1.6886,1.6894,136300000.0
2006-03-21 11:50:00,1.6891,1.6894,1.6888,1.6891,136300000.0
2006-03-21 11:51:00,1.689,1.6891,1.6888,1.6889,136300000.0
2006-03-21 11:52:00,1.6887,1.6893,1.6887,1.6889,136300000.0
2006-03-21 11:53:00,1.6888,1.689,1.6887,1.6889,136300000.0
2006-03-21 11:54:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-03-21 11:56:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2006-03-21 11:57:00,1.6888,1.6888,1.6883,1.6885,136300000.0
2006-03-21 11:58:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-03-21 11:59:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-03-21 12:00:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-03-21 12:01:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-03-21 12:02:00,1.6885,1.6887,1.688,1.6884,136300000.0
2006-03-21 12:03:00,1.6885,1.6885,1.6881,1.6881,136300000.0
2006-03-21 12:04:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-03-21 12:05:00,1.6882,1.6887,1.688,1.6887,136300000.0
2006-03-21 12:06:00,1.6886,1.6887,1.6883,1.6887,136300000.0
2006-03-21 12:07:00,1.6888,1.6888,1.6882,1.6883,136300000.0
2006-03-21 12:08:00,1.6884,1.6885,1.6881,1.6882,136300000.0
2006-03-21 12:09:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-03-21 12:10:00,1.6884,1.6884,1.6879,1.6883,136300000.0
2006-03-21 12:11:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-03-21 12:12:00,1.6884,1.6886,1.6884,1.6884,136300000.0
2006-03-21 12:13:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-03-21 12:14:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-03-21 12:15:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-03-21 12:16:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-03-21 12:17:00,1.6883,1.6884,1.6881,1.6881,136300000.0
2006-03-21 12:18:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-03-21 12:19:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-03-21 12:20:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-03-21 12:21:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-03-21 12:22:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-03-21 12:23:00,1.6884,1.6886,1.6884,1.6884,136300000.0
2006-03-21 12:24:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-03-21 12:25:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-03-21 12:26:00,1.6883,1.6884,1.688,1.688,136300000.0
2006-03-21 12:27:00,1.6878,1.6883,1.6878,1.6882,136300000.0
2006-03-21 12:28:00,1.688,1.6882,1.6877,1.6878,136300000.0
2006-03-21 12:29:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2006-03-21 12:30:00,1.6879,1.6881,1.6877,1.6877,136300000.0
2006-03-21 12:31:00,1.6876,1.6876,1.6868,1.6873,136300000.0
2006-03-21 12:32:00,1.6874,1.6875,1.687,1.6871,136300000.0
2006-03-21 12:33:00,1.687,1.687,1.687,1.687,136300000.0
2006-03-21 12:34:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-03-21 12:35:00,1.6871,1.6878,1.6871,1.6877,136300000.0
2006-03-21 12:36:00,1.6878,1.6878,1.6874,1.6876,136300000.0
2006-03-21 12:37:00,1.6877,1.6878,1.6875,1.6878,136300000.0
2006-03-21 12:38:00,1.6879,1.6883,1.6878,1.6881,136300000.0
2006-03-21 12:39:00,1.6882,1.6882,1.6877,1.6877,136300000.0
2006-03-21 12:40:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-03-21 12:41:00,1.6876,1.6876,1.6873,1.6875,136300000.0
2006-03-21 12:42:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-03-21 12:43:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-03-21 12:44:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-03-21 12:45:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-03-21 12:46:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-03-21 12:47:00,1.6871,1.6873,1.6864,1.6867,136300000.0
2006-03-21 12:48:00,1.6866,1.6868,1.6863,1.6868,136300000.0
2006-03-21 12:49:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-03-21 12:50:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-03-21 12:51:00,1.6869,1.6871,1.6868,1.6868,136300000.0
2006-03-21 12:52:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-03-21 12:53:00,1.6869,1.6872,1.6867,1.6872,136300000.0
2006-03-21 12:54:00,1.6873,1.6882,1.6872,1.6882,136300000.0
2006-03-21 12:55:00,1.6885,1.6885,1.688,1.6883,136300000.0
2006-03-21 12:56:00,1.6885,1.6888,1.6885,1.6888,136300000.0
2006-03-21 12:57:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-03-21 12:58:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-03-21 12:59:00,1.6887,1.689,1.6883,1.6883,136300000.0
2006-03-21 13:00:00,1.6885,1.6894,1.6885,1.689,136300000.0
2006-03-21 13:01:00,1.6892,1.6895,1.6892,1.6893,136300000.0
2006-03-21 13:02:00,1.6894,1.6895,1.689,1.6893,136300000.0
2006-03-21 13:03:00,1.6894,1.6896,1.6893,1.6893,136300000.0
2006-03-21 13:04:00,1.6892,1.6893,1.6889,1.689,136300000.0
2006-03-21 13:05:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-03-21 13:06:00,1.6891,1.6894,1.689,1.6892,136300000.0
2006-03-21 13:07:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-03-21 13:08:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-03-21 13:09:00,1.6891,1.6894,1.6891,1.6893,136300000.0
2006-03-21 13:10:00,1.6894,1.6898,1.6892,1.6898,136300000.0
2006-03-21 13:11:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-03-21 13:12:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-03-21 13:13:00,1.6891,1.6893,1.6888,1.6888,136300000.0
2006-03-21 13:14:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-03-21 13:15:00,1.6887,1.6888,1.6884,1.6884,136300000.0
2006-03-21 13:16:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2006-03-21 13:17:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-03-21 13:18:00,1.6884,1.6886,1.6879,1.6882,136300000.0
2006-03-21 13:19:00,1.688,1.6885,1.688,1.6883,136300000.0
2006-03-21 13:20:00,1.6881,1.6886,1.6881,1.6885,136300000.0
2006-03-21 13:21:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-03-21 13:22:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-03-21 13:23:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-03-21 13:24:00,1.6875,1.688,1.6875,1.688,136300000.0
2006-03-21 13:25:00,1.6878,1.688,1.6876,1.6878,136300000.0
2006-03-21 13:27:00,1.6879,1.688,1.6876,1.6876,136300000.0
2006-03-21 13:28:00,1.6877,1.688,1.6876,1.688,136300000.0
2006-03-21 13:29:00,1.6879,1.6882,1.6879,1.688,136300000.0
2006-03-21 13:30:00,1.6881,1.6883,1.6877,1.6877,136300000.0
2006-03-21 13:31:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-03-21 13:32:00,1.6878,1.688,1.6877,1.6878,136300000.0
2006-03-21 13:33:00,1.688,1.6885,1.688,1.6883,136300000.0
2006-03-21 13:34:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-03-21 13:35:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-03-21 13:36:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-03-21 13:37:00,1.6887,1.689,1.6887,1.689,136300000.0
2006-03-21 13:38:00,1.6888,1.6892,1.6888,1.6891,136300000.0
2006-03-21 13:39:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-03-21 13:40:00,1.689,1.6894,1.689,1.6892,136300000.0
2006-03-21 13:41:00,1.6893,1.6893,1.689,1.6892,136300000.0
2006-03-21 13:42:00,1.6893,1.6893,1.689,1.6892,136300000.0
2006-03-21 13:43:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-03-21 13:44:00,1.6895,1.6895,1.6893,1.6895,136300000.0
2006-03-21 13:45:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-03-21 13:46:00,1.6894,1.6894,1.6888,1.689,136300000.0
2006-03-21 13:47:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-03-21 13:48:00,1.689,1.6891,1.6888,1.6889,136300000.0
2006-03-21 13:49:00,1.6888,1.689,1.6887,1.6888,136300000.0
2006-03-21 13:50:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-03-21 13:51:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-03-21 13:52:00,1.689,1.6898,1.689,1.6897,136300000.0
2006-03-21 13:53:00,1.6896,1.6897,1.6893,1.6895,136300000.0
2006-03-21 13:54:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-03-21 13:55:00,1.6897,1.6903,1.6897,1.6903,136300000.0
2006-03-21 13:56:00,1.6904,1.6904,1.69,1.6901,136300000.0
2006-03-21 13:57:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-03-21 13:58:00,1.69,1.6901,1.6898,1.6898,136300000.0
2006-03-21 13:59:00,1.6899,1.6908,1.6899,1.6908,136300000.0
2006-03-21 14:00:00,1.6907,1.691,1.6904,1.6906,136300000.0
2006-03-21 14:01:00,1.6907,1.6907,1.6902,1.6906,136300000.0
2006-03-21 14:02:00,1.69,1.6905,1.69,1.6903,136300000.0
2006-03-21 14:03:00,1.6904,1.6906,1.6903,1.6905,136300000.0
2006-03-21 14:04:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2006-03-21 14:05:00,1.6906,1.6906,1.6903,1.6906,136300000.0
2006-03-21 14:06:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-03-21 14:07:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-03-21 14:08:00,1.6909,1.691,1.6907,1.6907,136300000.0
2006-03-21 14:09:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-03-21 14:10:00,1.6907,1.6908,1.6906,1.6907,136300000.0
2006-03-21 14:11:00,1.6908,1.6908,1.6903,1.6907,136300000.0
2006-03-21 14:12:00,1.6902,1.6902,1.6895,1.6898,136300000.0
2006-03-21 14:13:00,1.6899,1.69,1.6898,1.6899,136300000.0
2006-03-21 14:14:00,1.6898,1.6899,1.6895,1.6899,136300000.0
2006-03-21 14:15:00,1.6898,1.6902,1.6897,1.6897,136300000.0
2006-03-21 14:16:00,1.6898,1.6901,1.6897,1.6899,136300000.0
2006-03-21 14:17:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-03-21 14:18:00,1.6899,1.6902,1.6898,1.6901,136300000.0
2006-03-21 14:19:00,1.6902,1.6906,1.69,1.6905,136300000.0
2006-03-21 14:20:00,1.6906,1.6912,1.6906,1.691,136300000.0
2006-03-21 14:21:00,1.6911,1.6912,1.6905,1.6908,136300000.0
2006-03-21 14:22:00,1.6907,1.6907,1.6903,1.6906,136300000.0
2006-03-21 14:23:00,1.6903,1.6906,1.6901,1.6902,136300000.0
2006-03-21 14:24:00,1.6903,1.6908,1.6901,1.6905,136300000.0
2006-03-21 14:25:00,1.6904,1.6908,1.6904,1.6908,136300000.0
2006-03-21 14:26:00,1.6907,1.6915,1.6907,1.6913,136300000.0
2006-03-21 14:27:00,1.6912,1.6912,1.6906,1.6907,136300000.0
2006-03-21 14:28:00,1.6908,1.691,1.6907,1.6907,136300000.0
2006-03-21 14:29:00,1.6909,1.691,1.6898,1.6906,136300000.0
2006-03-21 14:30:00,1.6914,1.6914,1.6896,1.6912,136300000.0
2006-03-21 14:31:00,1.6911,1.6918,1.6907,1.6908,136300000.0
2006-03-21 14:32:00,1.691,1.6914,1.6908,1.6911,136300000.0
2006-03-21 14:33:00,1.6913,1.6917,1.6906,1.691,136300000.0
2006-03-21 14:34:00,1.6911,1.6911,1.6903,1.6906,136300000.0
2006-03-21 14:35:00,1.6905,1.6905,1.6901,1.6904,136300000.0
2006-03-21 14:36:00,1.6903,1.6903,1.6899,1.6899,136300000.0
2006-03-21 14:37:00,1.6898,1.69,1.6894,1.6894,136300000.0
2006-03-21 14:38:00,1.6895,1.6898,1.6894,1.6898,136300000.0
2006-03-21 14:39:00,1.6897,1.69,1.6895,1.6897,136300000.0
2006-03-21 14:40:00,1.6898,1.69,1.6893,1.6893,136300000.0
2006-03-21 14:41:00,1.6895,1.6895,1.6888,1.6891,136300000.0
2006-03-21 14:42:00,1.6889,1.6892,1.6885,1.6889,136300000.0
2006-03-21 14:43:00,1.6891,1.6892,1.6883,1.6884,136300000.0
2006-03-21 14:44:00,1.6882,1.6889,1.6882,1.6889,136300000.0
2006-03-21 14:45:00,1.6888,1.689,1.6885,1.6885,136300000.0
2006-03-21 14:46:00,1.6884,1.6889,1.6883,1.6888,136300000.0
2006-03-21 14:47:00,1.6887,1.6888,1.6883,1.6885,136300000.0
2006-03-21 14:48:00,1.6886,1.6891,1.6881,1.6889,136300000.0
2006-03-21 14:49:00,1.689,1.689,1.6886,1.6886,136300000.0
2006-03-21 14:50:00,1.6884,1.6889,1.6884,1.6884,136300000.0
2006-03-21 14:51:00,1.6886,1.6888,1.6885,1.6885,136300000.0
2006-03-21 14:52:00,1.6884,1.6886,1.6878,1.6878,136300000.0
2006-03-21 14:53:00,1.6879,1.6883,1.6877,1.6881,136300000.0
2006-03-21 14:54:00,1.6879,1.6882,1.6877,1.6881,136300000.0
2006-03-21 14:55:00,1.688,1.6884,1.6879,1.6884,136300000.0
2006-03-21 14:56:00,1.6882,1.6882,1.6874,1.6876,136300000.0
2006-03-21 14:57:00,1.6877,1.6884,1.6876,1.6881,136300000.0
2006-03-21 14:58:00,1.6882,1.6882,1.6875,1.6876,136300000.0
2006-03-21 14:59:00,1.6878,1.688,1.6873,1.6878,136300000.0
2006-03-21 15:00:00,1.688,1.688,1.6875,1.6875,136300000.0
2006-03-21 15:01:00,1.6873,1.6878,1.6869,1.6878,136300000.0
2006-03-21 15:02:00,1.6879,1.6879,1.6873,1.6875,136300000.0
2006-03-21 15:03:00,1.6874,1.6875,1.6872,1.6873,136300000.0
2006-03-21 15:04:00,1.6874,1.6878,1.6872,1.6874,136300000.0
2006-03-21 15:05:00,1.6872,1.6875,1.6862,1.6863,136300000.0
2006-03-21 15:06:00,1.6864,1.6872,1.6864,1.6867,136300000.0
2006-03-21 15:07:00,1.6866,1.6868,1.6861,1.6865,136300000.0
2006-03-21 15:08:00,1.6864,1.6866,1.6862,1.6864,136300000.0
2006-03-21 15:09:00,1.6863,1.6869,1.6861,1.6867,136300000.0
2006-03-21 15:10:00,1.6868,1.6873,1.6867,1.6871,136300000.0
2006-03-21 15:11:00,1.687,1.6874,1.6867,1.6874,136300000.0
2006-03-21 15:12:00,1.6873,1.6874,1.6868,1.687,136300000.0
2006-03-21 15:13:00,1.6871,1.6874,1.6866,1.6873,136300000.0
2006-03-21 15:14:00,1.6874,1.6877,1.6872,1.6873,136300000.0
2006-03-21 15:15:00,1.6872,1.6881,1.6871,1.6875,136300000.0
2006-03-21 15:16:00,1.6876,1.6877,1.6871,1.6872,136300000.0
2006-03-21 15:17:00,1.6873,1.6876,1.6871,1.6875,136300000.0
2006-03-21 15:18:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-03-21 15:19:00,1.6872,1.6875,1.6871,1.6874,136300000.0
2006-03-21 15:20:00,1.6875,1.6878,1.6872,1.6874,136300000.0
2006-03-21 15:21:00,1.6875,1.6877,1.6873,1.6875,136300000.0
2006-03-21 15:22:00,1.6877,1.6877,1.6872,1.6874,136300000.0
2006-03-21 15:23:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2006-03-21 15:24:00,1.6873,1.6875,1.6872,1.6874,136300000.0
2006-03-21 15:25:00,1.6875,1.6875,1.6871,1.6872,136300000.0
2006-03-21 15:26:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-03-21 15:27:00,1.6873,1.6875,1.6871,1.6875,136300000.0
2006-03-21 15:28:00,1.6874,1.6875,1.6871,1.6872,136300000.0
2006-03-21 15:29:00,1.6871,1.6871,1.6866,1.6867,136300000.0
2006-03-21 15:30:00,1.6866,1.6868,1.6865,1.6865,136300000.0
2006-03-21 15:31:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-03-21 15:32:00,1.6866,1.6866,1.6862,1.6864,136300000.0
2006-03-21 15:33:00,1.6865,1.6865,1.686,1.6861,136300000.0
2006-03-21 15:34:00,1.686,1.6863,1.6857,1.6857,136300000.0
2006-03-21 15:35:00,1.6858,1.6861,1.6855,1.6857,136300000.0
2006-03-21 15:36:00,1.6858,1.6858,1.6852,1.6855,136300000.0
2006-03-21 15:37:00,1.6858,1.6858,1.6852,1.6856,136300000.0
2006-03-21 15:38:00,1.6854,1.6858,1.6853,1.6855,136300000.0
2006-03-21 15:39:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-03-21 15:40:00,1.6853,1.6865,1.6853,1.6864,136300000.0
2006-03-21 15:41:00,1.6865,1.6865,1.6861,1.6862,136300000.0
2006-03-21 15:42:00,1.6861,1.6862,1.6856,1.6856,136300000.0
2006-03-21 15:43:00,1.6854,1.6858,1.6854,1.6854,136300000.0
2006-03-21 15:44:00,1.6853,1.6855,1.6845,1.6845,136300000.0
2006-03-21 15:45:00,1.6846,1.6848,1.6843,1.6847,136300000.0
2006-03-21 15:46:00,1.6846,1.6847,1.6843,1.6845,136300000.0
2006-03-21 15:47:00,1.6844,1.6846,1.6842,1.6842,136300000.0
2006-03-21 15:48:00,1.6843,1.6853,1.6842,1.6851,136300000.0
2006-03-21 15:49:00,1.6854,1.6854,1.6849,1.685,136300000.0
2006-03-21 15:50:00,1.6852,1.6856,1.6851,1.6854,136300000.0
2006-03-21 15:51:00,1.6857,1.6857,1.685,1.6853,136300000.0
2006-03-21 15:52:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2006-03-21 15:53:00,1.6853,1.686,1.6853,1.6858,136300000.0
2006-03-21 15:54:00,1.6857,1.6858,1.6855,1.6858,136300000.0
2006-03-21 15:55:00,1.686,1.6862,1.6854,1.6856,136300000.0
2006-03-21 15:56:00,1.6855,1.6855,1.6851,1.6853,136300000.0
2006-03-21 15:57:00,1.6852,1.6855,1.6851,1.6855,136300000.0
2006-03-21 15:58:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-03-21 15:59:00,1.6852,1.6856,1.685,1.6851,136300000.0
2006-03-21 16:00:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-03-21 16:01:00,1.6852,1.6855,1.6848,1.6851,136300000.0
2006-03-21 16:02:00,1.6854,1.6854,1.6848,1.6852,136300000.0
2006-03-21 16:03:00,1.6854,1.6856,1.6848,1.6852,136300000.0
2006-03-21 16:04:00,1.6853,1.6853,1.6848,1.685,136300000.0
2006-03-21 16:05:00,1.6849,1.6852,1.6846,1.685,136300000.0
2006-03-21 16:06:00,1.6849,1.6856,1.6846,1.6855,136300000.0
2006-03-21 16:07:00,1.6856,1.6856,1.6848,1.6848,136300000.0
2006-03-21 16:08:00,1.6847,1.6852,1.6844,1.6845,136300000.0
2006-03-21 16:09:00,1.6847,1.6854,1.6846,1.6849,136300000.0
2006-03-21 16:10:00,1.685,1.6855,1.6847,1.6855,136300000.0
2006-03-21 16:11:00,1.6856,1.6857,1.6848,1.6853,136300000.0
2006-03-21 16:12:00,1.6855,1.6858,1.6848,1.6848,136300000.0
2006-03-21 16:13:00,1.6847,1.686,1.6847,1.686,136300000.0
2006-03-21 16:14:00,1.6863,1.6863,1.6857,1.6857,136300000.0
2006-03-21 16:15:00,1.6856,1.6867,1.6856,1.6863,136300000.0
2006-03-21 16:16:00,1.6862,1.6866,1.6862,1.6865,136300000.0
2006-03-21 16:17:00,1.6867,1.687,1.6866,1.6868,136300000.0
2006-03-21 16:18:00,1.6869,1.6873,1.6866,1.6871,136300000.0
2006-03-21 16:19:00,1.6867,1.687,1.6865,1.6866,136300000.0
2006-03-21 16:20:00,1.6867,1.6868,1.6865,1.6867,136300000.0
2006-03-21 16:21:00,1.6866,1.6869,1.6864,1.6868,136300000.0
2006-03-21 16:22:00,1.6867,1.6871,1.6865,1.6869,136300000.0
2006-03-21 16:23:00,1.687,1.6872,1.6865,1.6868,136300000.0
2006-03-21 16:24:00,1.6867,1.6869,1.6863,1.6867,136300000.0
2006-03-21 16:25:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-03-21 16:26:00,1.6869,1.6869,1.6864,1.6864,136300000.0
2006-03-21 16:27:00,1.6863,1.6863,1.686,1.6862,136300000.0
2006-03-21 16:28:00,1.6861,1.6865,1.686,1.6861,136300000.0
2006-03-21 16:29:00,1.6862,1.6866,1.6861,1.6865,136300000.0
2006-03-21 16:30:00,1.6866,1.6873,1.6866,1.687,136300000.0
2006-03-21 16:31:00,1.6868,1.6869,1.6865,1.6869,136300000.0
2006-03-21 16:32:00,1.687,1.6878,1.687,1.6877,136300000.0
2006-03-21 16:33:00,1.6876,1.6881,1.6876,1.688,136300000.0
2006-03-21 16:34:00,1.6879,1.6886,1.6879,1.6884,136300000.0
2006-03-21 16:35:00,1.6885,1.6887,1.6882,1.6882,136300000.0
2006-03-21 16:36:00,1.6883,1.6884,1.6877,1.6879,136300000.0
2006-03-21 16:37:00,1.688,1.6882,1.6879,1.6882,136300000.0
2006-03-21 16:38:00,1.6883,1.6884,1.688,1.6881,136300000.0
2006-03-21 16:39:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-03-21 16:40:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-03-21 16:41:00,1.6883,1.6883,1.6877,1.6877,136300000.0
2006-03-21 16:42:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-03-21 16:43:00,1.6874,1.6879,1.6874,1.6878,136300000.0
2006-03-21 16:44:00,1.6877,1.6879,1.6874,1.6875,136300000.0
2006-03-21 16:45:00,1.6877,1.6879,1.6871,1.6871,136300000.0
2006-03-21 16:46:00,1.6872,1.6879,1.6872,1.6879,136300000.0
2006-03-21 16:47:00,1.688,1.6882,1.6876,1.6877,136300000.0
2006-03-21 16:48:00,1.6878,1.688,1.6876,1.6876,136300000.0
2006-03-21 16:49:00,1.6873,1.6875,1.6873,1.6873,136300000.0
2006-03-21 16:50:00,1.6874,1.6875,1.6869,1.6869,136300000.0
2006-03-21 16:51:00,1.6867,1.688,1.6867,1.6878,136300000.0
2006-03-21 16:52:00,1.6876,1.6878,1.6873,1.6875,136300000.0
2006-03-21 16:53:00,1.6876,1.6881,1.6875,1.688,136300000.0
2006-03-21 16:54:00,1.6879,1.6882,1.6874,1.6881,136300000.0
2006-03-21 16:55:00,1.6879,1.6884,1.6877,1.6883,136300000.0
2006-03-21 16:56:00,1.6882,1.6883,1.6877,1.6882,136300000.0
2006-03-21 16:57:00,1.688,1.688,1.6875,1.6876,136300000.0
2006-03-21 16:58:00,1.6877,1.6885,1.6876,1.6885,136300000.0
2006-03-21 16:59:00,1.6884,1.6894,1.6881,1.6893,136300000.0
2006-03-21 17:00:00,1.6897,1.6897,1.6885,1.6886,136300000.0
2006-03-21 17:01:00,1.6887,1.689,1.688,1.6881,136300000.0
2006-03-21 17:02:00,1.6882,1.6887,1.6881,1.6881,136300000.0
2006-03-21 17:03:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-03-21 17:04:00,1.6883,1.6885,1.6882,1.6883,136300000.0
2006-03-21 17:05:00,1.6882,1.6885,1.6881,1.6885,136300000.0
2006-03-21 17:06:00,1.6886,1.6886,1.6882,1.6883,136300000.0
2006-03-21 17:07:00,1.6881,1.6886,1.6881,1.6884,136300000.0
2006-03-21 17:08:00,1.6885,1.689,1.6885,1.6888,136300000.0
2006-03-21 17:09:00,1.6889,1.6895,1.6888,1.6893,136300000.0
2006-03-21 17:10:00,1.6895,1.6902,1.6895,1.6902,136300000.0
2006-03-21 17:11:00,1.6903,1.6906,1.6898,1.6898,136300000.0
2006-03-21 17:12:00,1.6897,1.6898,1.6891,1.6895,136300000.0
2006-03-21 17:13:00,1.6896,1.6896,1.6884,1.6888,136300000.0
2006-03-21 17:14:00,1.6889,1.6893,1.6885,1.6892,136300000.0
2006-03-21 17:15:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-03-21 17:16:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-03-21 17:17:00,1.689,1.6892,1.6882,1.6883,136300000.0
2006-03-21 17:18:00,1.6881,1.6883,1.6873,1.6878,136300000.0
2006-03-21 17:19:00,1.6876,1.6885,1.6876,1.6882,136300000.0
2006-03-21 17:20:00,1.6884,1.6887,1.6879,1.688,136300000.0
2006-03-21 17:21:00,1.6882,1.6883,1.6878,1.6882,136300000.0
2006-03-21 17:22:00,1.6881,1.6888,1.6881,1.6887,136300000.0
2006-03-21 17:23:00,1.6888,1.6888,1.6879,1.6879,136300000.0
2006-03-21 17:24:00,1.688,1.6882,1.6877,1.6879,136300000.0
2006-03-21 17:25:00,1.688,1.6881,1.6877,1.6881,136300000.0
2006-03-21 17:26:00,1.688,1.6888,1.6878,1.6887,136300000.0
2006-03-21 17:27:00,1.6886,1.6891,1.6886,1.6888,136300000.0
2006-03-21 17:28:00,1.6887,1.6888,1.6884,1.6888,136300000.0
2006-03-21 17:29:00,1.6889,1.6889,1.6886,1.6888,136300000.0
2006-03-21 17:30:00,1.6887,1.6887,1.6882,1.6885,136300000.0
2006-03-21 17:31:00,1.6886,1.6887,1.6881,1.6881,136300000.0
2006-03-21 17:32:00,1.6882,1.6883,1.688,1.6881,136300000.0
2006-03-21 17:33:00,1.688,1.6882,1.6879,1.6881,136300000.0
2006-03-21 17:34:00,1.6883,1.6885,1.6882,1.6884,136300000.0
2006-03-21 17:35:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-03-21 17:36:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2006-03-21 17:37:00,1.6878,1.6879,1.6867,1.687,136300000.0
2006-03-21 17:38:00,1.6871,1.6876,1.6867,1.6876,136300000.0
2006-03-21 17:39:00,1.6875,1.6875,1.687,1.6872,136300000.0
2006-03-21 17:40:00,1.6873,1.6875,1.6871,1.6875,136300000.0
2006-03-21 17:41:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-03-21 17:42:00,1.6873,1.6878,1.687,1.6878,136300000.0
2006-03-21 17:43:00,1.6877,1.6878,1.6871,1.6871,136300000.0
2006-03-21 17:44:00,1.687,1.6871,1.6867,1.687,136300000.0
2006-03-21 17:45:00,1.6869,1.6872,1.6865,1.6872,136300000.0
2006-03-21 17:46:00,1.6873,1.6886,1.6872,1.6886,136300000.0
2006-03-21 17:47:00,1.6885,1.6889,1.6883,1.6887,136300000.0
2006-03-21 17:48:00,1.6889,1.6889,1.6885,1.6885,136300000.0
2006-03-21 17:49:00,1.6884,1.6887,1.6881,1.6884,136300000.0
2006-03-21 17:50:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-03-21 17:51:00,1.6884,1.6887,1.6884,1.6885,136300000.0
2006-03-21 17:52:00,1.6883,1.6885,1.6882,1.6883,136300000.0
2006-03-21 17:53:00,1.6882,1.6885,1.6879,1.6884,136300000.0
2006-03-21 17:54:00,1.6883,1.6883,1.6875,1.6877,136300000.0
2006-03-21 17:55:00,1.6878,1.6878,1.6872,1.6872,136300000.0
2006-03-21 17:56:00,1.6871,1.6874,1.6868,1.6872,136300000.0
2006-03-21 17:57:00,1.6867,1.6872,1.6866,1.6867,136300000.0
2006-03-21 17:58:00,1.6866,1.6869,1.6864,1.6869,136300000.0
2006-03-21 17:59:00,1.6868,1.6869,1.6862,1.6863,136300000.0
2006-03-21 18:00:00,1.6864,1.6868,1.6862,1.6862,136300000.0
2006-03-21 18:01:00,1.6858,1.6862,1.6857,1.6857,136300000.0
2006-03-21 18:02:00,1.6858,1.686,1.6852,1.6857,136300000.0
2006-03-21 18:03:00,1.6858,1.686,1.6857,1.6859,136300000.0
2006-03-21 18:04:00,1.686,1.686,1.6854,1.6855,136300000.0
2006-03-21 18:05:00,1.6856,1.6861,1.6855,1.6857,136300000.0
2006-03-21 18:06:00,1.6858,1.6858,1.6854,1.6856,136300000.0
2006-03-21 18:07:00,1.6857,1.6857,1.685,1.685,136300000.0
2006-03-21 18:08:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2006-03-21 18:09:00,1.6854,1.6857,1.6853,1.6856,136300000.0
2006-03-21 18:10:00,1.6857,1.6861,1.6856,1.686,136300000.0
2006-03-21 18:11:00,1.6861,1.6861,1.6856,1.686,136300000.0
2006-03-21 18:12:00,1.6861,1.6861,1.6858,1.6861,136300000.0
2006-03-21 18:13:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-03-21 18:14:00,1.6863,1.687,1.6863,1.6863,136300000.0
2006-03-21 18:15:00,1.6866,1.6866,1.6861,1.6862,136300000.0
2006-03-21 18:16:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-03-21 18:17:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-03-21 18:18:00,1.6866,1.6868,1.6864,1.6864,136300000.0
2006-03-21 18:19:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2006-03-21 18:20:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-03-21 18:21:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-03-21 18:22:00,1.6869,1.6869,1.6859,1.6859,136300000.0
2006-03-21 18:23:00,1.686,1.6862,1.6848,1.685,136300000.0
2006-03-21 18:24:00,1.6849,1.6852,1.6846,1.6847,136300000.0
2006-03-21 18:25:00,1.6848,1.6854,1.6847,1.6854,136300000.0
2006-03-21 18:26:00,1.6853,1.6855,1.6852,1.6854,136300000.0
2006-03-21 18:27:00,1.6855,1.686,1.6855,1.6855,136300000.0
2006-03-21 18:28:00,1.6854,1.6857,1.6851,1.6854,136300000.0
2006-03-21 18:29:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-03-21 18:30:00,1.6857,1.6858,1.6853,1.6857,136300000.0
2006-03-21 18:31:00,1.6858,1.6861,1.6857,1.6859,136300000.0
2006-03-21 18:32:00,1.6858,1.6861,1.6857,1.6858,136300000.0
2006-03-21 18:33:00,1.686,1.686,1.6856,1.6857,136300000.0
2006-03-21 18:34:00,1.6858,1.6864,1.6854,1.6854,136300000.0
2006-03-21 18:35:00,1.6853,1.6855,1.6852,1.6854,136300000.0
2006-03-21 18:36:00,1.6855,1.6857,1.6853,1.6853,136300000.0
2006-03-21 18:37:00,1.6854,1.6854,1.6847,1.6847,136300000.0
2006-03-21 18:38:00,1.6848,1.6851,1.6847,1.6851,136300000.0
2006-03-21 18:39:00,1.6852,1.6853,1.6849,1.6851,136300000.0
2006-03-21 18:40:00,1.6852,1.6854,1.6851,1.6854,136300000.0
2006-03-21 18:41:00,1.6853,1.6854,1.6843,1.6844,136300000.0
2006-03-21 18:42:00,1.6843,1.6846,1.6841,1.6846,136300000.0
2006-03-21 18:43:00,1.6845,1.6847,1.6842,1.6847,136300000.0
2006-03-21 18:44:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-03-21 18:45:00,1.685,1.685,1.6846,1.6848,136300000.0
2006-03-21 18:46:00,1.6849,1.6852,1.6848,1.6851,136300000.0
2006-03-21 18:47:00,1.6849,1.685,1.6847,1.6847,136300000.0
2006-03-21 18:48:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-03-21 18:49:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-03-21 18:50:00,1.6846,1.6848,1.6844,1.6847,136300000.0
2006-03-21 18:51:00,1.6848,1.6852,1.6846,1.685,136300000.0
2006-03-21 18:52:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2006-03-21 18:53:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-03-21 18:54:00,1.6852,1.6856,1.685,1.6856,136300000.0
2006-03-21 18:55:00,1.6858,1.6861,1.6856,1.6861,136300000.0
2006-03-21 18:56:00,1.686,1.6861,1.6858,1.6858,136300000.0
2006-03-21 18:57:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2006-03-21 18:58:00,1.6856,1.6857,1.6852,1.6857,136300000.0
2006-03-21 18:59:00,1.6855,1.6857,1.6851,1.6855,136300000.0
2006-03-21 19:00:00,1.6854,1.6857,1.6852,1.6854,136300000.0
2006-03-21 19:01:00,1.6852,1.6856,1.6847,1.6847,136300000.0
2006-03-21 19:02:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-03-21 19:03:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-03-21 19:04:00,1.6849,1.685,1.6847,1.6849,136300000.0
2006-03-21 19:05:00,1.6847,1.6851,1.6847,1.685,136300000.0
2006-03-21 19:06:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-03-21 19:07:00,1.685,1.6853,1.685,1.6851,136300000.0
2006-03-21 19:08:00,1.685,1.6852,1.6849,1.6849,136300000.0
2006-03-21 19:09:00,1.685,1.6854,1.6849,1.6854,136300000.0
2006-03-21 19:10:00,1.6853,1.6855,1.6851,1.6851,136300000.0
2006-03-21 19:11:00,1.685,1.6853,1.6849,1.6853,136300000.0
2006-03-21 19:12:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-03-21 19:13:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-03-21 19:14:00,1.685,1.685,1.6841,1.6842,136300000.0
2006-03-21 19:15:00,1.6841,1.6845,1.6841,1.6845,136300000.0
2006-03-21 19:16:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-03-21 19:17:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-03-21 19:18:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-03-21 19:19:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-03-21 19:20:00,1.6844,1.6848,1.6844,1.6848,136300000.0
2006-03-21 19:21:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-03-21 19:22:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2006-03-21 19:23:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-03-21 19:24:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-03-21 19:25:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-03-21 19:26:00,1.685,1.6853,1.685,1.685,136300000.0
2006-03-21 19:27:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-03-21 19:28:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-03-21 19:29:00,1.6853,1.6859,1.6853,1.6859,136300000.0
2006-03-21 19:30:00,1.6858,1.6859,1.6855,1.6857,136300000.0
2006-03-21 19:31:00,1.6855,1.6856,1.6852,1.6854,136300000.0
2006-03-21 19:32:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-03-21 19:33:00,1.6855,1.6856,1.6852,1.6852,136300000.0
2006-03-21 19:34:00,1.6851,1.6854,1.685,1.6851,136300000.0
2006-03-21 19:35:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-03-21 19:36:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-03-21 19:37:00,1.6847,1.6849,1.6846,1.6846,136300000.0
2006-03-21 19:38:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-03-21 19:39:00,1.6844,1.6852,1.6843,1.6849,136300000.0
2006-03-21 19:40:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-03-21 19:41:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-03-21 19:42:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-03-21 19:43:00,1.6846,1.6852,1.6845,1.6852,136300000.0
2006-03-21 19:44:00,1.6851,1.6852,1.6849,1.685,136300000.0
2006-03-21 19:45:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-03-21 19:46:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-03-21 19:47:00,1.6849,1.6852,1.6849,1.685,136300000.0
2006-03-21 19:48:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-03-21 19:49:00,1.6849,1.685,1.6848,1.6848,136300000.0
2006-03-21 19:50:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-03-21 19:51:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-03-21 19:52:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-03-21 19:53:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-03-21 19:54:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-03-21 19:55:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-03-21 19:56:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-03-21 19:57:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-03-21 19:58:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-03-21 19:59:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-03-21 20:01:00,1.6852,1.6852,1.6848,1.6851,136300000.0
2006-03-21 20:02:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-03-21 20:03:00,1.6851,1.6854,1.685,1.6853,136300000.0
2006-03-21 20:04:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2006-03-21 20:05:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-03-21 20:06:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-03-21 20:07:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-03-21 20:08:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-03-21 20:09:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2006-03-21 20:10:00,1.6855,1.6857,1.6854,1.6854,136300000.0
2006-03-21 20:11:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-03-21 20:12:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-03-21 20:13:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2006-03-21 20:14:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-03-21 20:15:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-03-21 20:16:00,1.6853,1.6856,1.6852,1.6855,136300000.0
2006-03-21 20:17:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-03-21 20:18:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-03-21 20:19:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-03-21 20:20:00,1.6858,1.6862,1.6858,1.6861,136300000.0
2006-03-21 20:21:00,1.686,1.6863,1.686,1.6861,136300000.0
2006-03-21 20:22:00,1.686,1.6861,1.686,1.686,136300000.0
2006-03-21 20:23:00,1.6859,1.686,1.6857,1.6858,136300000.0
2006-03-21 20:24:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-03-21 20:25:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-03-21 20:26:00,1.6862,1.6862,1.6856,1.6856,136300000.0
2006-03-21 20:27:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-03-21 20:28:00,1.6857,1.6859,1.6856,1.6859,136300000.0
2006-03-21 20:29:00,1.6858,1.686,1.6856,1.6858,136300000.0
2006-03-21 20:30:00,1.6859,1.6862,1.6857,1.6862,136300000.0
2006-03-21 20:31:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-03-21 20:32:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-03-21 20:33:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-03-21 20:34:00,1.6859,1.6862,1.6858,1.6858,136300000.0
2006-03-21 20:35:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-03-21 20:36:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-03-21 20:37:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-03-21 20:38:00,1.6858,1.686,1.6856,1.6859,136300000.0
2006-03-21 20:39:00,1.6858,1.6861,1.6858,1.686,136300000.0
2006-03-21 20:40:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-03-21 20:41:00,1.686,1.6862,1.686,1.686,136300000.0
2006-03-21 20:42:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-03-21 20:43:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-03-21 20:44:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2006-03-21 20:45:00,1.6861,1.6863,1.6859,1.686,136300000.0
2006-03-21 20:46:00,1.6859,1.6862,1.6859,1.686,136300000.0
2006-03-21 20:47:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-03-21 20:49:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-03-21 20:50:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-03-21 20:52:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-03-21 20:53:00,1.6854,1.6856,1.6853,1.6854,136300000.0
2006-03-21 20:54:00,1.6853,1.6856,1.6852,1.6856,136300000.0
2006-03-21 20:55:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-03-21 20:56:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2006-03-21 20:57:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-03-21 20:58:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-03-21 20:59:00,1.6858,1.6861,1.6856,1.6861,136300000.0
2006-03-21 21:00:00,1.6863,1.6867,1.6861,1.6867,136300000.0
2006-03-21 21:01:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2006-03-21 21:02:00,1.6867,1.6868,1.6864,1.6866,136300000.0
2006-03-21 21:03:00,1.6867,1.687,1.6866,1.6867,136300000.0
2006-03-21 21:04:00,1.6866,1.6867,1.6859,1.6862,136300000.0
2006-03-21 21:05:00,1.686,1.6864,1.686,1.6862,136300000.0
2006-03-21 21:06:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-03-21 21:07:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-03-21 21:08:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-03-21 21:09:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-03-21 21:10:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-03-21 21:12:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-03-21 21:13:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-03-21 21:14:00,1.6859,1.686,1.6855,1.6859,136300000.0
2006-03-21 21:15:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-03-21 21:16:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-03-21 21:18:00,1.686,1.6862,1.6859,1.6861,136300000.0
2006-03-21 21:19:00,1.686,1.6864,1.686,1.6864,136300000.0
2006-03-21 21:20:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-03-21 21:21:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2006-03-21 21:22:00,1.6859,1.6864,1.6859,1.6862,136300000.0
2006-03-21 21:23:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-03-21 21:24:00,1.686,1.6863,1.6859,1.6863,136300000.0
2006-03-21 21:25:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-03-21 21:26:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-03-21 21:27:00,1.6862,1.6866,1.6862,1.6864,136300000.0
2006-03-21 21:28:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-03-21 21:29:00,1.6864,1.6864,1.6861,1.6863,136300000.0
2006-03-21 21:30:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-03-21 21:31:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-03-21 21:32:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-03-21 21:33:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-03-21 21:34:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-03-21 21:35:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-03-21 21:36:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-03-21 21:37:00,1.6861,1.6864,1.686,1.6862,136300000.0
2006-03-21 21:38:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-03-21 21:39:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-03-21 21:40:00,1.6868,1.6873,1.6867,1.6871,136300000.0
2006-03-21 21:41:00,1.6872,1.6872,1.6868,1.6869,136300000.0
2006-03-21 21:42:00,1.687,1.687,1.6865,1.6865,136300000.0
2006-03-21 21:43:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-03-21 21:44:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-03-21 21:47:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-03-21 21:48:00,1.6869,1.6873,1.6869,1.6872,136300000.0
2006-03-21 21:49:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2006-03-21 21:50:00,1.6874,1.6877,1.6873,1.6876,136300000.0
2006-03-21 21:51:00,1.6878,1.6878,1.6873,1.6874,136300000.0
2006-03-21 21:52:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-03-21 21:53:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-03-21 21:54:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-03-21 21:56:00,1.6869,1.6869,1.6863,1.6865,136300000.0
2006-03-21 21:57:00,1.6866,1.6873,1.6866,1.6872,136300000.0
2006-03-21 21:58:00,1.6871,1.6873,1.687,1.6871,136300000.0
2006-03-21 21:59:00,1.687,1.6872,1.6869,1.687,136300000.0
2006-03-21 22:00:00,1.6869,1.6871,1.6868,1.6871,136300000.0
2006-03-21 22:01:00,1.6872,1.6872,1.6869,1.6871,136300000.0
2006-03-21 22:02:00,1.6872,1.6874,1.6871,1.6871,136300000.0
2006-03-21 22:03:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-03-21 22:04:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-03-21 22:05:00,1.6869,1.6869,1.6866,1.6868,136300000.0
2006-03-21 22:06:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-03-21 22:07:00,1.687,1.687,1.6869,1.687,136300000.0
2006-03-21 22:08:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-03-21 22:09:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-03-21 22:10:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-03-21 22:11:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-03-21 22:12:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-03-21 22:13:00,1.6871,1.6871,1.6867,1.6869,136300000.0
2006-03-21 22:14:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-03-21 22:15:00,1.6867,1.6869,1.6866,1.6868,136300000.0
2006-03-21 22:16:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-03-21 22:17:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-03-21 22:18:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-03-21 22:19:00,1.6869,1.687,1.6867,1.6869,136300000.0
2006-03-21 22:20:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-03-21 22:21:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-03-21 22:22:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-03-21 22:23:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-03-21 22:24:00,1.6875,1.6876,1.6873,1.6876,136300000.0
2006-03-21 22:25:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-03-21 22:26:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-03-21 22:27:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-03-21 22:28:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-03-21 22:29:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-03-21 22:30:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-03-21 22:31:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-03-21 22:32:00,1.6871,1.6876,1.6871,1.6875,136300000.0
2006-03-21 22:33:00,1.6873,1.6877,1.6873,1.6877,136300000.0
2006-03-21 22:34:00,1.6878,1.6878,1.6874,1.6875,136300000.0
2006-03-21 22:35:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-03-21 22:36:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-03-21 22:37:00,1.688,1.6884,1.688,1.6884,136300000.0
2006-03-21 22:38:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-03-21 22:39:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-03-21 22:40:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-03-21 22:41:00,1.6883,1.6884,1.6879,1.6879,136300000.0
2006-03-21 22:42:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-03-21 22:43:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2006-03-21 22:44:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-03-21 22:45:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-03-21 22:46:00,1.6877,1.6878,1.6874,1.6878,136300000.0
2006-03-21 22:47:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-03-21 22:48:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-03-21 22:49:00,1.6872,1.6877,1.6871,1.6874,136300000.0
2006-03-21 22:50:00,1.6875,1.6876,1.6871,1.6872,136300000.0
2006-03-21 22:51:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-03-21 22:52:00,1.687,1.687,1.687,1.687,136300000.0
2006-03-21 22:53:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-03-21 22:54:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-03-21 22:55:00,1.6873,1.6875,1.6873,1.6873,136300000.0
2006-03-21 22:56:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-03-21 22:57:00,1.6872,1.6873,1.6868,1.6869,136300000.0
2006-03-21 22:58:00,1.6868,1.6869,1.6866,1.6867,136300000.0
2006-03-21 22:59:00,1.6872,1.6872,1.6868,1.6871,136300000.0
2006-03-21 23:00:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-03-21 23:01:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-03-21 23:02:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-03-21 23:03:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-03-21 23:04:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-03-21 23:05:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-03-21 23:06:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-03-21 23:07:00,1.6872,1.6878,1.6871,1.6878,136300000.0
2006-03-21 23:08:00,1.6877,1.6883,1.6877,1.6882,136300000.0
2006-03-21 23:09:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-03-21 23:10:00,1.6881,1.6882,1.6879,1.6879,136300000.0
2006-03-21 23:11:00,1.6877,1.6884,1.6874,1.6883,136300000.0
2006-03-21 23:12:00,1.6881,1.6883,1.6879,1.6879,136300000.0
2006-03-21 23:13:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-03-21 23:14:00,1.6877,1.6879,1.6874,1.6874,136300000.0
2006-03-21 23:15:00,1.6872,1.6873,1.6866,1.6867,136300000.0
2006-03-21 23:16:00,1.6868,1.6869,1.6865,1.6866,136300000.0
2006-03-21 23:17:00,1.6865,1.6865,1.686,1.686,136300000.0
2006-03-21 23:18:00,1.6862,1.6864,1.6859,1.6859,136300000.0
2006-03-21 23:19:00,1.686,1.6862,1.6855,1.686,136300000.0
2006-03-21 23:20:00,1.6859,1.6863,1.6859,1.6861,136300000.0
2006-03-21 23:21:00,1.6863,1.6864,1.6861,1.6863,136300000.0
2006-03-21 23:23:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-03-21 23:24:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2006-03-21 23:25:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-03-21 23:26:00,1.6864,1.6867,1.6862,1.6866,136300000.0
2006-03-21 23:27:00,1.6865,1.6866,1.6858,1.6862,136300000.0
2006-03-21 23:28:00,1.686,1.6863,1.6857,1.686,136300000.0
2006-03-21 23:29:00,1.6859,1.686,1.6856,1.6859,136300000.0
2006-03-21 23:30:00,1.6857,1.686,1.6855,1.6858,136300000.0
2006-03-21 23:31:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-03-21 23:32:00,1.6858,1.686,1.6854,1.6854,136300000.0
2006-03-21 23:33:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-03-21 23:34:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-03-21 23:35:00,1.6856,1.6856,1.6851,1.6855,136300000.0
2006-03-21 23:36:00,1.6856,1.6856,1.6851,1.6851,136300000.0
2006-03-21 23:37:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-03-21 23:38:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-03-21 23:39:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-03-21 23:40:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-03-21 23:41:00,1.6854,1.6856,1.6851,1.6851,136300000.0
2006-03-21 23:42:00,1.685,1.6854,1.6849,1.6854,136300000.0
2006-03-21 23:43:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-03-21 23:44:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-03-21 23:45:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-03-21 23:46:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-03-21 23:47:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-03-21 23:49:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-03-21 23:50:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-03-21 23:51:00,1.6851,1.6852,1.6846,1.6851,136300000.0
2006-03-21 23:52:00,1.6852,1.6855,1.6848,1.6849,136300000.0
2006-03-21 23:53:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-03-21 23:54:00,1.685,1.6851,1.685,1.685,136300000.0
2006-03-21 23:55:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-03-21 23:56:00,1.6853,1.686,1.6845,1.6852,136300000.0
2006-03-21 23:57:00,1.6842,1.685,1.6837,1.6843,136300000.0
2006-03-21 23:58:00,1.6842,1.6842,1.6831,1.6835,136300000.0
2006-03-21 23:59:00,1.6836,1.6845,1.6834,1.6844,136300000.0
2006-03-22 00:00:00,1.6842,1.6843,1.6837,1.6838,136300000.0
2006-03-22 00:01:00,1.6839,1.6842,1.6837,1.684,136300000.0
2006-03-22 00:02:00,1.6841,1.6847,1.684,1.6843,136300000.0
2006-03-22 00:03:00,1.6842,1.6847,1.6842,1.6847,136300000.0
2006-03-22 00:04:00,1.6848,1.6852,1.6845,1.6852,136300000.0
2006-03-22 00:05:00,1.6851,1.6854,1.6849,1.685,136300000.0
2006-03-22 00:06:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-03-22 00:07:00,1.6851,1.6852,1.6848,1.6851,136300000.0
2006-03-22 00:08:00,1.6852,1.6853,1.6849,1.685,136300000.0
2006-03-22 00:09:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-03-22 00:10:00,1.6849,1.6854,1.6846,1.6852,136300000.0
2006-03-22 00:11:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-03-22 00:12:00,1.6852,1.6855,1.685,1.685,136300000.0
2006-03-22 00:13:00,1.6847,1.685,1.6846,1.6846,136300000.0
2006-03-22 00:14:00,1.6845,1.685,1.6845,1.6849,136300000.0
2006-03-22 00:15:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2006-03-22 00:16:00,1.685,1.6851,1.6845,1.6845,136300000.0
2006-03-22 00:17:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2006-03-22 00:18:00,1.6842,1.6843,1.6837,1.6837,136300000.0
2006-03-22 00:19:00,1.6836,1.6837,1.6834,1.6834,136300000.0
2006-03-22 00:20:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-03-22 00:21:00,1.6834,1.6835,1.6831,1.6833,136300000.0
2006-03-22 00:22:00,1.6832,1.6838,1.683,1.6838,136300000.0
2006-03-22 00:23:00,1.6839,1.6846,1.6838,1.6839,136300000.0
2006-03-22 00:24:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-03-22 00:25:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2006-03-22 00:26:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-03-22 00:27:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-03-22 00:28:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-03-22 00:29:00,1.6842,1.6847,1.6842,1.6847,136300000.0
2006-03-22 00:30:00,1.6846,1.6847,1.6842,1.6846,136300000.0
2006-03-22 00:31:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2006-03-22 00:32:00,1.6843,1.6843,1.6836,1.6837,136300000.0
2006-03-22 00:33:00,1.6838,1.6846,1.6838,1.6845,136300000.0
2006-03-22 00:34:00,1.6847,1.685,1.6845,1.685,136300000.0
2006-03-22 00:35:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-03-22 00:36:00,1.6849,1.685,1.684,1.684,136300000.0
2006-03-22 00:37:00,1.6839,1.6839,1.6833,1.6836,136300000.0
2006-03-22 00:38:00,1.6837,1.6838,1.6834,1.6836,136300000.0
2006-03-22 00:39:00,1.6835,1.6843,1.6835,1.684,136300000.0
2006-03-22 00:40:00,1.6841,1.6844,1.6839,1.6844,136300000.0
2006-03-22 00:41:00,1.6843,1.6845,1.6841,1.6843,136300000.0
2006-03-22 00:42:00,1.6842,1.6844,1.684,1.6844,136300000.0
2006-03-22 00:43:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-03-22 00:44:00,1.6845,1.6847,1.6842,1.6842,136300000.0
2006-03-22 00:45:00,1.684,1.6847,1.684,1.6845,136300000.0
2006-03-22 00:46:00,1.6846,1.6846,1.6843,1.6845,136300000.0
2006-03-22 00:47:00,1.6846,1.6846,1.6838,1.6838,136300000.0
2006-03-22 00:48:00,1.6839,1.6843,1.6839,1.6839,136300000.0
2006-03-22 00:49:00,1.6841,1.6847,1.684,1.6847,136300000.0
2006-03-22 00:50:00,1.6846,1.6846,1.6839,1.6839,136300000.0
2006-03-22 00:51:00,1.6841,1.6845,1.6839,1.6841,136300000.0
2006-03-22 00:52:00,1.6842,1.6846,1.6842,1.6842,136300000.0
2006-03-22 00:53:00,1.6843,1.6843,1.6838,1.6839,136300000.0
2006-03-22 00:54:00,1.6838,1.6848,1.6837,1.6848,136300000.0
2006-03-22 00:55:00,1.6851,1.6852,1.6846,1.6848,136300000.0
2006-03-22 00:56:00,1.6847,1.6848,1.6843,1.6844,136300000.0
2006-03-22 00:57:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-03-22 00:58:00,1.6845,1.6845,1.6839,1.6839,136300000.0
2006-03-22 00:59:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-03-22 01:00:00,1.6841,1.6841,1.6838,1.6841,136300000.0
2006-03-22 01:01:00,1.6839,1.6844,1.6839,1.6841,136300000.0
2006-03-22 01:02:00,1.6842,1.6842,1.6837,1.6837,136300000.0
2006-03-22 01:03:00,1.6838,1.6838,1.6833,1.6837,136300000.0
2006-03-22 01:04:00,1.6839,1.6839,1.6835,1.6837,136300000.0
2006-03-22 01:05:00,1.6835,1.6842,1.6834,1.6834,136300000.0
2006-03-22 01:06:00,1.6829,1.6835,1.6829,1.6833,136300000.0
2006-03-22 01:07:00,1.6834,1.6837,1.6832,1.6836,136300000.0
2006-03-22 01:08:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-03-22 01:09:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-03-22 01:10:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-03-22 01:11:00,1.6834,1.6836,1.6831,1.6831,136300000.0
2006-03-22 01:12:00,1.6832,1.6836,1.6832,1.6836,136300000.0
2006-03-22 01:13:00,1.6835,1.6841,1.6835,1.684,136300000.0
2006-03-22 01:14:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-03-22 01:15:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-03-22 01:16:00,1.6839,1.6841,1.6838,1.684,136300000.0
2006-03-22 01:17:00,1.6841,1.6841,1.6834,1.6834,136300000.0
2006-03-22 01:18:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-03-22 01:19:00,1.6831,1.6833,1.6827,1.6829,136300000.0
2006-03-22 01:20:00,1.6828,1.6829,1.6824,1.6826,136300000.0
2006-03-22 01:21:00,1.6827,1.6829,1.6826,1.6827,136300000.0
2006-03-22 01:22:00,1.6826,1.6829,1.6825,1.6827,136300000.0
2006-03-22 01:23:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2006-03-22 01:24:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-03-22 01:25:00,1.6827,1.6827,1.6823,1.6827,136300000.0
2006-03-22 01:26:00,1.6826,1.6828,1.6825,1.6825,136300000.0
2006-03-22 01:27:00,1.6826,1.6826,1.6823,1.6826,136300000.0
2006-03-22 01:28:00,1.6825,1.6829,1.6825,1.6829,136300000.0
2006-03-22 01:29:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-03-22 01:30:00,1.683,1.683,1.6829,1.683,136300000.0
2006-03-22 01:31:00,1.6829,1.6833,1.6829,1.6832,136300000.0
2006-03-22 01:32:00,1.6833,1.6836,1.6827,1.6833,136300000.0
2006-03-22 01:33:00,1.6832,1.6834,1.683,1.6833,136300000.0
2006-03-22 01:34:00,1.6832,1.6836,1.6831,1.6836,136300000.0
2006-03-22 01:35:00,1.6837,1.6839,1.6835,1.6835,136300000.0
2006-03-22 01:37:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-03-22 01:38:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-03-22 01:39:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2006-03-22 01:40:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-03-22 01:41:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-03-22 01:42:00,1.6845,1.6854,1.6845,1.6847,136300000.0
2006-03-22 01:43:00,1.685,1.6852,1.6847,1.6848,136300000.0
2006-03-22 01:44:00,1.685,1.685,1.6848,1.685,136300000.0
2006-03-22 01:45:00,1.6848,1.6851,1.6848,1.685,136300000.0
2006-03-22 01:46:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-03-22 01:47:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-03-22 01:48:00,1.6852,1.6856,1.6852,1.6853,136300000.0
2006-03-22 01:49:00,1.6855,1.6855,1.6847,1.6851,136300000.0
2006-03-22 01:50:00,1.6852,1.6856,1.6852,1.6856,136300000.0
2006-03-22 01:51:00,1.6858,1.6867,1.6858,1.6863,136300000.0
2006-03-22 01:52:00,1.6866,1.6866,1.686,1.6863,136300000.0
2006-03-22 01:53:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-03-22 01:54:00,1.6866,1.6872,1.6866,1.6867,136300000.0
2006-03-22 01:55:00,1.6874,1.6874,1.6863,1.6867,136300000.0
2006-03-22 01:56:00,1.6866,1.687,1.6866,1.6869,136300000.0
2006-03-22 01:57:00,1.6868,1.6879,1.6868,1.6878,136300000.0
2006-03-22 01:58:00,1.6879,1.6883,1.6879,1.6879,136300000.0
2006-03-22 01:59:00,1.688,1.688,1.6877,1.6879,136300000.0
2006-03-22 02:00:00,1.6878,1.6879,1.6876,1.6877,136300000.0
2006-03-22 02:01:00,1.6878,1.688,1.6877,1.688,136300000.0
2006-03-22 02:02:00,1.6879,1.6879,1.6874,1.6875,136300000.0
2006-03-22 02:03:00,1.6874,1.6875,1.687,1.6871,136300000.0
2006-03-22 02:04:00,1.687,1.687,1.6867,1.6869,136300000.0
2006-03-22 02:05:00,1.6868,1.6872,1.6866,1.6868,136300000.0
2006-03-22 02:06:00,1.6869,1.6873,1.6867,1.6873,136300000.0
2006-03-22 02:07:00,1.687,1.6871,1.6867,1.6869,136300000.0
2006-03-22 02:08:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-03-22 02:09:00,1.6868,1.6871,1.6866,1.6871,136300000.0
2006-03-22 02:10:00,1.687,1.6875,1.687,1.6874,136300000.0
2006-03-22 02:11:00,1.6873,1.6876,1.6869,1.6871,136300000.0
2006-03-22 02:12:00,1.6872,1.6873,1.6869,1.6872,136300000.0
2006-03-22 02:13:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-03-22 02:14:00,1.6875,1.6877,1.6873,1.6877,136300000.0
2006-03-22 02:15:00,1.6876,1.6876,1.6868,1.6868,136300000.0
2006-03-22 02:16:00,1.6869,1.6871,1.6866,1.6868,136300000.0
2006-03-22 02:17:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-03-22 02:18:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-03-22 02:19:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-03-22 02:20:00,1.6868,1.6869,1.6862,1.6862,136300000.0
2006-03-22 02:21:00,1.6863,1.6865,1.6861,1.6865,136300000.0
2006-03-22 02:22:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2006-03-22 02:23:00,1.6862,1.6863,1.6856,1.6856,136300000.0
2006-03-22 02:24:00,1.6855,1.6859,1.6854,1.6859,136300000.0
2006-03-22 02:25:00,1.686,1.6864,1.686,1.6862,136300000.0
2006-03-22 02:26:00,1.6861,1.6863,1.6859,1.6863,136300000.0
2006-03-22 02:27:00,1.6865,1.6865,1.6855,1.6859,136300000.0
2006-03-22 02:28:00,1.686,1.6862,1.6859,1.6862,136300000.0
2006-03-22 02:29:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-03-22 02:30:00,1.6866,1.687,1.6865,1.6869,136300000.0
2006-03-22 02:31:00,1.6868,1.687,1.6865,1.6866,136300000.0
2006-03-22 02:32:00,1.6865,1.6865,1.686,1.6863,136300000.0
2006-03-22 02:33:00,1.6862,1.6866,1.6852,1.6852,136300000.0
2006-03-22 02:34:00,1.6853,1.6853,1.6845,1.6847,136300000.0
2006-03-22 02:35:00,1.6846,1.685,1.6846,1.685,136300000.0
2006-03-22 02:36:00,1.6851,1.6853,1.6848,1.685,136300000.0
2006-03-22 02:37:00,1.6851,1.6851,1.684,1.6842,136300000.0
2006-03-22 02:38:00,1.6839,1.6846,1.6839,1.6846,136300000.0
2006-03-22 02:39:00,1.6845,1.6845,1.6839,1.6843,136300000.0
2006-03-22 02:40:00,1.6845,1.6853,1.6845,1.6853,136300000.0
2006-03-22 02:41:00,1.685,1.6851,1.6847,1.685,136300000.0
2006-03-22 02:42:00,1.6851,1.6854,1.685,1.6851,136300000.0
2006-03-22 02:43:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-03-22 02:44:00,1.6849,1.6851,1.6845,1.6846,136300000.0
2006-03-22 02:45:00,1.6847,1.6848,1.6844,1.6846,136300000.0
2006-03-22 02:46:00,1.6845,1.6848,1.6845,1.6845,136300000.0
2006-03-22 02:47:00,1.6843,1.6847,1.6843,1.6847,136300000.0
2006-03-22 02:48:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-03-22 02:49:00,1.6848,1.6849,1.6842,1.6846,136300000.0
2006-03-22 02:50:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-03-22 02:51:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-03-22 02:52:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-03-22 02:53:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-03-22 02:54:00,1.6844,1.6846,1.6842,1.6844,136300000.0
2006-03-22 02:55:00,1.6842,1.6844,1.6841,1.6841,136300000.0
2006-03-22 02:56:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-03-22 02:57:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-03-22 02:58:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2006-03-22 02:59:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-03-22 03:00:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-03-22 03:01:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-03-22 03:02:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2006-03-22 03:03:00,1.6842,1.6846,1.6842,1.6846,136300000.0
2006-03-22 03:04:00,1.6847,1.6847,1.6843,1.6845,136300000.0
2006-03-22 03:05:00,1.6846,1.6846,1.6842,1.6845,136300000.0
2006-03-22 03:06:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-03-22 03:08:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-03-22 03:09:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-03-22 03:11:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2006-03-22 03:12:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-03-22 03:13:00,1.6845,1.6855,1.6845,1.6854,136300000.0
2006-03-22 03:14:00,1.6857,1.6859,1.6853,1.6853,136300000.0
2006-03-22 03:15:00,1.6852,1.6857,1.6852,1.6855,136300000.0
2006-03-22 03:16:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-03-22 03:17:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2006-03-22 03:18:00,1.6856,1.6857,1.685,1.685,136300000.0
2006-03-22 03:19:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-03-22 03:20:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-03-22 03:21:00,1.685,1.6856,1.685,1.6855,136300000.0
2006-03-22 03:22:00,1.6856,1.6858,1.6851,1.6855,136300000.0
2006-03-22 03:23:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-03-22 03:24:00,1.6857,1.6861,1.6854,1.6857,136300000.0
2006-03-22 03:25:00,1.686,1.6862,1.6856,1.6857,136300000.0
2006-03-22 03:26:00,1.6856,1.6857,1.6852,1.6853,136300000.0
2006-03-22 03:27:00,1.6851,1.6862,1.6851,1.6862,136300000.0
2006-03-22 03:28:00,1.686,1.6863,1.6853,1.686,136300000.0
2006-03-22 03:29:00,1.6858,1.686,1.6857,1.6859,136300000.0
2006-03-22 03:30:00,1.6862,1.6862,1.6859,1.686,136300000.0
2006-03-22 03:31:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-03-22 03:32:00,1.6858,1.6863,1.6858,1.6861,136300000.0
2006-03-22 03:33:00,1.6859,1.6862,1.6858,1.686,136300000.0
2006-03-22 03:34:00,1.6862,1.6862,1.6856,1.6857,136300000.0
2006-03-22 03:35:00,1.6858,1.6862,1.6855,1.6862,136300000.0
2006-03-22 03:36:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-03-22 03:37:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-03-22 03:38:00,1.6864,1.6869,1.6864,1.6866,136300000.0
2006-03-22 03:39:00,1.6864,1.6874,1.6864,1.6871,136300000.0
2006-03-22 03:40:00,1.687,1.687,1.6858,1.6867,136300000.0
2006-03-22 03:41:00,1.6868,1.6868,1.686,1.6865,136300000.0
2006-03-22 03:42:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-03-22 03:43:00,1.6862,1.6864,1.6861,1.6862,136300000.0
2006-03-22 03:44:00,1.6861,1.6865,1.6861,1.6864,136300000.0
2006-03-22 03:45:00,1.6862,1.6867,1.6862,1.6864,136300000.0
2006-03-22 03:46:00,1.6863,1.6864,1.6861,1.6863,136300000.0
2006-03-22 03:47:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-03-22 03:48:00,1.6865,1.6865,1.6862,1.6865,136300000.0
2006-03-22 03:49:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2006-03-22 03:51:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-03-22 03:52:00,1.6868,1.6877,1.6868,1.6877,136300000.0
2006-03-22 03:53:00,1.6875,1.6877,1.6873,1.6874,136300000.0
2006-03-22 03:54:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-03-22 03:55:00,1.687,1.6872,1.6869,1.6871,136300000.0
2006-03-22 03:56:00,1.687,1.687,1.6869,1.687,136300000.0
2006-03-22 03:57:00,1.6869,1.6872,1.6868,1.6868,136300000.0
2006-03-22 03:58:00,1.6869,1.6876,1.6869,1.6872,136300000.0
2006-03-22 03:59:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-03-22 04:00:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2006-03-22 04:01:00,1.6863,1.6869,1.6863,1.6866,136300000.0
2006-03-22 04:02:00,1.6865,1.687,1.6865,1.687,136300000.0
2006-03-22 04:03:00,1.6871,1.6871,1.6866,1.6871,136300000.0
2006-03-22 04:04:00,1.6872,1.6873,1.6867,1.687,136300000.0
2006-03-22 04:05:00,1.6869,1.687,1.6868,1.6868,136300000.0
2006-03-22 04:06:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-03-22 04:07:00,1.6869,1.6872,1.6867,1.6872,136300000.0
2006-03-22 04:08:00,1.6873,1.6878,1.6871,1.6878,136300000.0
2006-03-22 04:09:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2006-03-22 04:10:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-03-22 04:11:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2006-03-22 04:12:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2006-03-22 04:13:00,1.6872,1.6875,1.6872,1.6873,136300000.0
2006-03-22 04:14:00,1.6875,1.6875,1.6872,1.6875,136300000.0
2006-03-22 04:15:00,1.6873,1.6875,1.687,1.687,136300000.0
2006-03-22 04:16:00,1.6871,1.6874,1.6871,1.6873,136300000.0
2006-03-22 04:17:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-03-22 04:18:00,1.6871,1.6873,1.686,1.6867,136300000.0
2006-03-22 04:19:00,1.6865,1.6865,1.6861,1.6863,136300000.0
2006-03-22 04:20:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-03-22 04:21:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-03-22 04:22:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-03-22 04:23:00,1.6865,1.6871,1.6864,1.6864,136300000.0
2006-03-22 04:25:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-03-22 04:26:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-03-22 04:27:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-03-22 04:28:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-03-22 04:29:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-03-22 04:30:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-03-22 04:31:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-03-22 04:32:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2006-03-22 04:33:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-03-22 04:34:00,1.6871,1.6875,1.6871,1.6875,136300000.0
2006-03-22 04:35:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-03-22 04:36:00,1.6875,1.6876,1.6866,1.6866,136300000.0
2006-03-22 04:37:00,1.6864,1.6869,1.6858,1.6867,136300000.0
2006-03-22 04:38:00,1.6864,1.6864,1.6853,1.6863,136300000.0
2006-03-22 04:39:00,1.6861,1.6866,1.6861,1.6862,136300000.0
2006-03-22 04:40:00,1.6861,1.6861,1.6855,1.6855,136300000.0
2006-03-22 04:41:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-03-22 04:42:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-03-22 04:43:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-03-22 04:44:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2006-03-22 04:45:00,1.6857,1.6861,1.6855,1.686,136300000.0
2006-03-22 04:46:00,1.6859,1.686,1.6857,1.6859,136300000.0
2006-03-22 04:47:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-03-22 04:48:00,1.6859,1.6862,1.6856,1.6862,136300000.0
2006-03-22 04:49:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-03-22 04:50:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-03-22 04:51:00,1.6869,1.6874,1.6865,1.6872,136300000.0
2006-03-22 04:52:00,1.6871,1.6874,1.687,1.6873,136300000.0
2006-03-22 04:53:00,1.6874,1.6879,1.6874,1.6877,136300000.0
2006-03-22 04:54:00,1.6876,1.6879,1.6874,1.6878,136300000.0
2006-03-22 04:55:00,1.6879,1.688,1.6877,1.6878,136300000.0
2006-03-22 04:56:00,1.6876,1.6877,1.6865,1.6869,136300000.0
2006-03-22 04:57:00,1.6868,1.6873,1.6864,1.6873,136300000.0
2006-03-22 04:58:00,1.6872,1.6881,1.687,1.6875,136300000.0
2006-03-22 04:59:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-03-22 05:00:00,1.6875,1.6878,1.6874,1.6878,136300000.0
2006-03-22 05:01:00,1.6877,1.6881,1.6872,1.6872,136300000.0
2006-03-22 05:02:00,1.6874,1.6875,1.687,1.6875,136300000.0
2006-03-22 05:03:00,1.6876,1.6879,1.6876,1.6876,136300000.0
2006-03-22 05:04:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-03-22 05:05:00,1.6875,1.6879,1.6872,1.6879,136300000.0
2006-03-22 05:06:00,1.6877,1.6881,1.6876,1.6877,136300000.0
2006-03-22 05:07:00,1.688,1.6881,1.6875,1.6877,136300000.0
2006-03-22 05:08:00,1.6876,1.6876,1.6871,1.6873,136300000.0
2006-03-22 05:09:00,1.6874,1.6881,1.6873,1.6877,136300000.0
2006-03-22 05:10:00,1.6878,1.6878,1.6871,1.6875,136300000.0
2006-03-22 05:11:00,1.687,1.6875,1.687,1.6875,136300000.0
2006-03-22 05:13:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-03-22 05:14:00,1.6876,1.6878,1.6874,1.6874,136300000.0
2006-03-22 05:15:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-03-22 05:16:00,1.687,1.687,1.6863,1.6863,136300000.0
2006-03-22 05:17:00,1.6864,1.6869,1.6863,1.6864,136300000.0
2006-03-22 05:18:00,1.6863,1.6866,1.6853,1.6861,136300000.0
2006-03-22 05:19:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2006-03-22 05:20:00,1.6864,1.6866,1.6861,1.6861,136300000.0
2006-03-22 05:21:00,1.6862,1.6866,1.6861,1.6866,136300000.0
2006-03-22 05:22:00,1.6867,1.6867,1.6863,1.6864,136300000.0
2006-03-22 05:23:00,1.6863,1.6865,1.6861,1.6865,136300000.0
2006-03-22 05:24:00,1.6863,1.6863,1.6857,1.6857,136300000.0
2006-03-22 05:25:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-03-22 05:26:00,1.6859,1.6861,1.6856,1.6858,136300000.0
2006-03-22 05:27:00,1.6856,1.6859,1.6854,1.6859,136300000.0
2006-03-22 05:28:00,1.6858,1.6865,1.6858,1.6861,136300000.0
2006-03-22 05:29:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-03-22 05:30:00,1.6862,1.6866,1.6862,1.6864,136300000.0
2006-03-22 05:31:00,1.6862,1.6865,1.6855,1.686,136300000.0
2006-03-22 05:32:00,1.6861,1.6867,1.6858,1.6866,136300000.0
2006-03-22 05:33:00,1.6865,1.6869,1.686,1.6869,136300000.0
2006-03-22 05:34:00,1.6868,1.6868,1.6861,1.6863,136300000.0
2006-03-22 05:35:00,1.6862,1.6869,1.6862,1.6867,136300000.0
2006-03-22 05:36:00,1.6869,1.6871,1.6868,1.687,136300000.0
2006-03-22 05:37:00,1.6871,1.6878,1.6871,1.6876,136300000.0
2006-03-22 05:38:00,1.6875,1.6876,1.6872,1.6872,136300000.0
2006-03-22 05:39:00,1.687,1.6875,1.687,1.6875,136300000.0
2006-03-22 05:40:00,1.6873,1.6875,1.6869,1.6872,136300000.0
2006-03-22 05:41:00,1.6869,1.687,1.6866,1.6867,136300000.0
2006-03-22 05:42:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-03-22 05:43:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-03-22 05:44:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-03-22 05:45:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-03-22 05:46:00,1.6871,1.6873,1.687,1.6871,136300000.0
2006-03-22 05:47:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-03-22 05:48:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-03-22 05:49:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-03-22 05:50:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-03-22 05:51:00,1.6868,1.6868,1.6862,1.6864,136300000.0
2006-03-22 05:52:00,1.6865,1.6867,1.6863,1.6864,136300000.0
2006-03-22 05:53:00,1.6865,1.687,1.6864,1.6867,136300000.0
2006-03-22 05:54:00,1.6866,1.6867,1.6854,1.6854,136300000.0
2006-03-22 05:55:00,1.6855,1.6859,1.6854,1.6856,136300000.0
2006-03-22 05:56:00,1.6859,1.6859,1.6852,1.6852,136300000.0
2006-03-22 05:57:00,1.6853,1.6853,1.6848,1.6849,136300000.0
2006-03-22 05:58:00,1.685,1.6851,1.6848,1.6851,136300000.0
2006-03-22 05:59:00,1.685,1.685,1.6844,1.6848,136300000.0
2006-03-22 06:00:00,1.6847,1.6854,1.6847,1.6854,136300000.0
2006-03-22 06:01:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-03-22 06:02:00,1.6853,1.6858,1.6853,1.6858,136300000.0
2006-03-22 06:03:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-03-22 06:04:00,1.686,1.6861,1.6857,1.6857,136300000.0
2006-03-22 06:05:00,1.6859,1.686,1.6857,1.6858,136300000.0
2006-03-22 06:06:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-03-22 06:07:00,1.6859,1.6862,1.6858,1.6858,136300000.0
2006-03-22 06:08:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2006-03-22 06:09:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2006-03-22 06:10:00,1.6854,1.6858,1.6853,1.6854,136300000.0
2006-03-22 06:11:00,1.6855,1.6857,1.6853,1.6857,136300000.0
2006-03-22 06:12:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-03-22 06:14:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-03-22 06:15:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-03-22 06:16:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-03-22 06:17:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-03-22 06:18:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2006-03-22 06:19:00,1.6856,1.6856,1.6848,1.6852,136300000.0
2006-03-22 06:20:00,1.6853,1.6853,1.6848,1.6849,136300000.0
2006-03-22 06:21:00,1.6848,1.6853,1.6848,1.6852,136300000.0
2006-03-22 06:23:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-03-22 06:25:00,1.6851,1.6853,1.6849,1.6853,136300000.0
2006-03-22 06:26:00,1.6852,1.6853,1.6848,1.685,136300000.0
2006-03-22 06:27:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2006-03-22 06:28:00,1.6852,1.6859,1.6852,1.6855,136300000.0
2006-03-22 06:29:00,1.6854,1.686,1.6854,1.6858,136300000.0
2006-03-22 06:30:00,1.686,1.686,1.6857,1.686,136300000.0
2006-03-22 06:31:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-03-22 06:32:00,1.6863,1.6864,1.6857,1.6862,136300000.0
2006-03-22 06:33:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-03-22 06:34:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-03-22 06:35:00,1.6858,1.6858,1.6852,1.6856,136300000.0
2006-03-22 06:36:00,1.6855,1.6855,1.6844,1.6844,136300000.0
2006-03-22 06:37:00,1.6843,1.6845,1.6836,1.6838,136300000.0
2006-03-22 06:38:00,1.6839,1.6841,1.6836,1.684,136300000.0
2006-03-22 06:39:00,1.6842,1.6843,1.6839,1.6839,136300000.0
2006-03-22 06:40:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-03-22 06:41:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-03-22 06:42:00,1.6837,1.6843,1.6836,1.6837,136300000.0
2006-03-22 06:43:00,1.6838,1.6842,1.6837,1.6841,136300000.0
2006-03-22 06:44:00,1.684,1.6843,1.684,1.6841,136300000.0
2006-03-22 06:45:00,1.684,1.6844,1.6839,1.6842,136300000.0
2006-03-22 06:46:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-03-22 06:47:00,1.6838,1.6839,1.6834,1.6835,136300000.0
2006-03-22 06:48:00,1.6834,1.6836,1.6832,1.6834,136300000.0
2006-03-22 06:49:00,1.6835,1.6838,1.6832,1.6838,136300000.0
2006-03-22 06:50:00,1.6836,1.6838,1.6834,1.6836,136300000.0
2006-03-22 06:51:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-03-22 06:52:00,1.6837,1.6837,1.6833,1.6833,136300000.0
2006-03-22 06:53:00,1.6834,1.6835,1.6825,1.6829,136300000.0
2006-03-22 06:54:00,1.683,1.683,1.6824,1.6825,136300000.0
2006-03-22 06:55:00,1.6826,1.6826,1.682,1.6821,136300000.0
2006-03-22 06:56:00,1.682,1.6825,1.6818,1.6825,136300000.0
2006-03-22 06:57:00,1.6824,1.6825,1.6819,1.6822,136300000.0
2006-03-22 06:58:00,1.6825,1.6826,1.682,1.6821,136300000.0
2006-03-22 06:59:00,1.6823,1.6824,1.682,1.6824,136300000.0
2006-03-22 07:00:00,1.6823,1.6824,1.6818,1.6822,136300000.0
2006-03-22 07:01:00,1.6821,1.6823,1.6813,1.6817,136300000.0
2006-03-22 07:02:00,1.6816,1.6817,1.6813,1.6815,136300000.0
2006-03-22 07:03:00,1.6817,1.6819,1.6812,1.6815,136300000.0
2006-03-22 07:04:00,1.6814,1.6814,1.681,1.6812,136300000.0
2006-03-22 07:05:00,1.6814,1.6814,1.6809,1.6811,136300000.0
2006-03-22 07:06:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-03-22 07:07:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-03-22 07:08:00,1.6814,1.6819,1.6814,1.6816,136300000.0
2006-03-22 07:09:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-03-22 07:10:00,1.682,1.6823,1.6816,1.6821,136300000.0
2006-03-22 07:11:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-03-22 07:12:00,1.682,1.6821,1.682,1.682,136300000.0
2006-03-22 07:13:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-03-22 07:14:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-03-22 07:15:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-03-22 07:16:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2006-03-22 07:17:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-03-22 07:18:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-03-22 07:19:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-03-22 07:20:00,1.682,1.6823,1.682,1.6821,136300000.0
2006-03-22 07:21:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-03-22 07:22:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-03-22 07:23:00,1.6819,1.6821,1.6817,1.682,136300000.0
2006-03-22 07:24:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-03-22 07:25:00,1.6818,1.6819,1.6813,1.6815,136300000.0
2006-03-22 07:26:00,1.6814,1.6819,1.6814,1.6819,136300000.0
2006-03-22 07:27:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-03-22 07:28:00,1.6818,1.682,1.6817,1.6818,136300000.0
2006-03-22 07:29:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-03-22 07:30:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-03-22 07:31:00,1.6817,1.6824,1.6817,1.6823,136300000.0
2006-03-22 07:32:00,1.6822,1.6822,1.6816,1.682,136300000.0
2006-03-22 07:33:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-03-22 07:34:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-03-22 07:35:00,1.6819,1.6821,1.6818,1.682,136300000.0
2006-03-22 07:36:00,1.6819,1.682,1.6816,1.6817,136300000.0
2006-03-22 07:37:00,1.6819,1.6822,1.6817,1.6822,136300000.0
2006-03-22 07:38:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-03-22 07:39:00,1.6817,1.6818,1.6814,1.6817,136300000.0
2006-03-22 07:40:00,1.6818,1.6819,1.6816,1.6818,136300000.0
2006-03-22 07:41:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-03-22 07:42:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-03-22 07:43:00,1.6815,1.6822,1.6815,1.6819,136300000.0
2006-03-22 07:44:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-03-22 07:45:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-03-22 07:46:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-03-22 07:47:00,1.6823,1.6823,1.682,1.6823,136300000.0
2006-03-22 07:48:00,1.682,1.6823,1.682,1.682,136300000.0
2006-03-22 07:49:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-03-22 07:50:00,1.682,1.682,1.6816,1.6819,136300000.0
2006-03-22 07:51:00,1.6817,1.6819,1.6815,1.6818,136300000.0
2006-03-22 07:52:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-03-22 07:53:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-03-22 07:54:00,1.6813,1.6817,1.6813,1.6817,136300000.0
2006-03-22 07:55:00,1.6816,1.6822,1.6815,1.6822,136300000.0
2006-03-22 07:56:00,1.682,1.682,1.6814,1.6816,136300000.0
2006-03-22 07:57:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-03-22 07:58:00,1.6815,1.6817,1.6813,1.6816,136300000.0
2006-03-22 07:59:00,1.682,1.6821,1.6818,1.6819,136300000.0
2006-03-22 08:00:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-03-22 08:01:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-03-22 08:02:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-03-22 08:03:00,1.6822,1.6824,1.682,1.6823,136300000.0
2006-03-22 08:04:00,1.6824,1.6826,1.6823,1.6825,136300000.0
2006-03-22 08:05:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2006-03-22 08:06:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2006-03-22 08:07:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-03-22 08:08:00,1.682,1.6824,1.682,1.6821,136300000.0
2006-03-22 08:10:00,1.6822,1.6827,1.6821,1.6821,136300000.0
2006-03-22 08:11:00,1.6823,1.6826,1.6822,1.6824,136300000.0
2006-03-22 08:12:00,1.6826,1.6826,1.6821,1.6821,136300000.0
2006-03-22 08:13:00,1.6822,1.6825,1.6818,1.6825,136300000.0
2006-03-22 08:14:00,1.6823,1.6825,1.6819,1.6824,136300000.0
2006-03-22 08:15:00,1.6822,1.6824,1.6818,1.6823,136300000.0
2006-03-22 08:16:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-03-22 08:17:00,1.6822,1.683,1.6822,1.683,136300000.0
2006-03-22 08:18:00,1.6829,1.6831,1.6822,1.6826,136300000.0
2006-03-22 08:19:00,1.6827,1.6831,1.6826,1.683,136300000.0
2006-03-22 08:20:00,1.6829,1.6831,1.6827,1.6829,136300000.0
2006-03-22 08:21:00,1.683,1.6833,1.6823,1.6823,136300000.0
2006-03-22 08:22:00,1.6822,1.6831,1.6821,1.6826,136300000.0
2006-03-22 08:23:00,1.6825,1.6831,1.682,1.683,136300000.0
2006-03-22 08:24:00,1.6829,1.6831,1.6824,1.6826,136300000.0
2006-03-22 08:25:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-03-22 08:26:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-03-22 08:27:00,1.6824,1.6824,1.682,1.6823,136300000.0
2006-03-22 08:28:00,1.6826,1.6826,1.6822,1.6823,136300000.0
2006-03-22 08:29:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-03-22 08:30:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2006-03-22 08:31:00,1.6829,1.6837,1.6829,1.6832,136300000.0
2006-03-22 08:32:00,1.6834,1.6836,1.6829,1.6831,136300000.0
2006-03-22 08:33:00,1.6828,1.683,1.6825,1.6829,136300000.0
2006-03-22 08:34:00,1.6828,1.6832,1.6825,1.6829,136300000.0
2006-03-22 08:35:00,1.6832,1.6832,1.6826,1.6829,136300000.0
2006-03-22 08:36:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-03-22 08:37:00,1.6828,1.6837,1.6828,1.6836,136300000.0
2006-03-22 08:38:00,1.6839,1.6839,1.683,1.6835,136300000.0
2006-03-22 08:39:00,1.6834,1.6838,1.6833,1.6834,136300000.0
2006-03-22 08:40:00,1.6835,1.6838,1.6835,1.6835,136300000.0
2006-03-22 08:41:00,1.6836,1.6838,1.6835,1.6836,136300000.0
2006-03-22 08:42:00,1.6838,1.6838,1.6834,1.6836,136300000.0
2006-03-22 08:43:00,1.6838,1.6838,1.683,1.6834,136300000.0
2006-03-22 08:44:00,1.6835,1.6847,1.6833,1.6847,136300000.0
2006-03-22 08:45:00,1.6845,1.6845,1.684,1.6843,136300000.0
2006-03-22 08:46:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2006-03-22 08:47:00,1.6844,1.6845,1.6841,1.6843,136300000.0
2006-03-22 08:48:00,1.6841,1.6849,1.6841,1.6848,136300000.0
2006-03-22 08:49:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-03-22 08:50:00,1.6845,1.6845,1.684,1.6843,136300000.0
2006-03-22 08:51:00,1.6845,1.6853,1.6845,1.6853,136300000.0
2006-03-22 08:52:00,1.6851,1.6855,1.685,1.6852,136300000.0
2006-03-22 08:53:00,1.6851,1.6856,1.6849,1.6856,136300000.0
2006-03-22 08:54:00,1.6855,1.6859,1.6848,1.6852,136300000.0
2006-03-22 08:55:00,1.6853,1.6854,1.6848,1.6853,136300000.0
2006-03-22 08:56:00,1.6854,1.6856,1.6851,1.6854,136300000.0
2006-03-22 08:57:00,1.6856,1.6865,1.6855,1.6862,136300000.0
2006-03-22 08:58:00,1.6863,1.6864,1.6858,1.6859,136300000.0
2006-03-22 08:59:00,1.6861,1.6861,1.6857,1.686,136300000.0
2006-03-22 09:00:00,1.6861,1.6868,1.686,1.6868,136300000.0
2006-03-22 09:01:00,1.687,1.687,1.6861,1.6863,136300000.0
2006-03-22 09:02:00,1.6861,1.6863,1.686,1.6861,136300000.0
2006-03-22 09:03:00,1.6863,1.6866,1.6863,1.6863,136300000.0
2006-03-22 09:04:00,1.6864,1.6866,1.6863,1.6864,136300000.0
2006-03-22 09:05:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-03-22 09:06:00,1.6865,1.6867,1.6863,1.6863,136300000.0
2006-03-22 09:07:00,1.6862,1.6876,1.6862,1.6875,136300000.0
2006-03-22 09:08:00,1.6877,1.6879,1.6875,1.6877,136300000.0
2006-03-22 09:09:00,1.6875,1.6881,1.6874,1.6876,136300000.0
2006-03-22 09:10:00,1.6875,1.6877,1.6873,1.6875,136300000.0
2006-03-22 09:11:00,1.6873,1.6875,1.6869,1.6872,136300000.0
2006-03-22 09:12:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-03-22 09:13:00,1.687,1.6871,1.6867,1.6867,136300000.0
2006-03-22 09:14:00,1.6866,1.6866,1.6858,1.686,136300000.0
2006-03-22 09:15:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-03-22 09:16:00,1.6862,1.6862,1.6855,1.6855,136300000.0
2006-03-22 09:17:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2006-03-22 09:18:00,1.6857,1.6861,1.6857,1.686,136300000.0
2006-03-22 09:19:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-03-22 09:20:00,1.6858,1.6861,1.6856,1.6857,136300000.0
2006-03-22 09:21:00,1.6856,1.686,1.6856,1.6858,136300000.0
2006-03-22 09:22:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-03-22 09:23:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-03-22 09:24:00,1.6857,1.6859,1.6855,1.6856,136300000.0
2006-03-22 09:25:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-03-22 09:26:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-03-22 09:27:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-03-22 09:28:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-03-22 09:29:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-03-22 09:30:00,1.6855,1.686,1.6853,1.6859,136300000.0
2006-03-22 09:31:00,1.6857,1.6858,1.6853,1.6856,136300000.0
2006-03-22 09:32:00,1.6858,1.6858,1.6852,1.6852,136300000.0
2006-03-22 09:33:00,1.6853,1.6862,1.6852,1.6859,136300000.0
2006-03-22 09:34:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-03-22 09:35:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2006-03-22 09:36:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-03-22 09:37:00,1.6853,1.686,1.6853,1.686,136300000.0
2006-03-22 09:38:00,1.6858,1.6861,1.6856,1.6861,136300000.0
2006-03-22 09:39:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-03-22 09:40:00,1.6857,1.6858,1.6853,1.6853,136300000.0
2006-03-22 09:41:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2006-03-22 09:42:00,1.6851,1.6855,1.6851,1.6852,136300000.0
2006-03-22 09:43:00,1.6853,1.6855,1.6852,1.6854,136300000.0
2006-03-22 09:44:00,1.6853,1.6854,1.6851,1.6853,136300000.0
2006-03-22 09:45:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-03-22 09:47:00,1.6852,1.6855,1.6851,1.6852,136300000.0
2006-03-22 09:48:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-03-22 09:49:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-03-22 09:50:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2006-03-22 09:51:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-03-22 09:53:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-03-22 09:55:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-03-22 09:56:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-03-22 09:57:00,1.6858,1.6858,1.6854,1.6857,136300000.0
2006-03-22 09:58:00,1.6856,1.686,1.6855,1.6859,136300000.0
2006-03-22 09:59:00,1.686,1.686,1.6856,1.6858,136300000.0
2006-03-22 10:00:00,1.686,1.686,1.6855,1.6858,136300000.0
2006-03-22 10:01:00,1.6861,1.6861,1.6856,1.6856,136300000.0
2006-03-22 10:02:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-03-22 10:03:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-03-22 10:04:00,1.6862,1.6868,1.6861,1.6865,136300000.0
2006-03-22 10:05:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-03-22 10:06:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-03-22 10:07:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-03-22 10:08:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-03-22 10:09:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-03-22 10:10:00,1.6867,1.6871,1.6866,1.6866,136300000.0
2006-03-22 10:11:00,1.6867,1.6869,1.6865,1.6869,136300000.0
2006-03-22 10:12:00,1.6871,1.6872,1.6867,1.687,136300000.0
2006-03-22 10:13:00,1.6869,1.6872,1.6867,1.6872,136300000.0
2006-03-22 10:14:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-03-22 10:15:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-03-22 10:16:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-03-22 10:17:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-03-22 10:18:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2006-03-22 10:19:00,1.6867,1.6869,1.6864,1.6867,136300000.0
2006-03-22 10:20:00,1.6866,1.6868,1.686,1.6861,136300000.0
2006-03-22 10:21:00,1.6859,1.6865,1.6859,1.6863,136300000.0
2006-03-22 10:22:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-03-22 10:23:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-03-22 10:24:00,1.6861,1.6865,1.6861,1.6862,136300000.0
2006-03-22 10:25:00,1.6863,1.6864,1.6861,1.6864,136300000.0
2006-03-22 10:26:00,1.6865,1.6866,1.6863,1.6864,136300000.0
2006-03-22 10:27:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-03-22 10:28:00,1.6867,1.6867,1.6862,1.6863,136300000.0
2006-03-22 10:29:00,1.6864,1.6865,1.6862,1.6863,136300000.0
2006-03-22 10:30:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-03-22 10:31:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-03-22 10:32:00,1.6868,1.6875,1.6866,1.6875,136300000.0
2006-03-22 10:33:00,1.6878,1.6878,1.6875,1.6877,136300000.0
2006-03-22 10:34:00,1.6875,1.6878,1.6875,1.6877,136300000.0
2006-03-22 10:35:00,1.6878,1.6878,1.6864,1.6864,136300000.0
2006-03-22 10:36:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-03-22 10:37:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-03-22 10:38:00,1.6861,1.6862,1.6859,1.6861,136300000.0
2006-03-22 10:39:00,1.686,1.686,1.6856,1.6858,136300000.0
2006-03-22 10:40:00,1.6859,1.6863,1.6859,1.686,136300000.0
2006-03-22 10:41:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-03-22 10:42:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-03-22 10:44:00,1.6863,1.687,1.6862,1.6869,136300000.0
2006-03-22 10:45:00,1.687,1.6874,1.6869,1.687,136300000.0
2006-03-22 10:46:00,1.6872,1.6876,1.687,1.6874,136300000.0
2006-03-22 10:47:00,1.6872,1.6874,1.6869,1.687,136300000.0
2006-03-22 10:48:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-03-22 10:49:00,1.6871,1.6872,1.6868,1.687,136300000.0
2006-03-22 10:50:00,1.6868,1.687,1.6867,1.6867,136300000.0
2006-03-22 10:51:00,1.6868,1.6868,1.6864,1.6866,136300000.0
2006-03-22 10:52:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-03-22 10:53:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-03-22 10:54:00,1.6866,1.6868,1.6864,1.6868,136300000.0
2006-03-22 10:55:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-03-22 10:56:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-03-22 10:57:00,1.6869,1.6869,1.6866,1.6869,136300000.0
2006-03-22 10:58:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-03-22 10:59:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-03-22 11:00:00,1.6865,1.6866,1.6862,1.6864,136300000.0
2006-03-22 11:01:00,1.6866,1.6869,1.6859,1.6867,136300000.0
2006-03-22 11:02:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-03-22 11:03:00,1.6865,1.6865,1.6854,1.6862,136300000.0
2006-03-22 11:04:00,1.6864,1.6864,1.686,1.6861,136300000.0
2006-03-22 11:05:00,1.686,1.686,1.6854,1.6856,136300000.0
2006-03-22 11:06:00,1.6854,1.6858,1.6853,1.6854,136300000.0
2006-03-22 11:07:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-03-22 11:08:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-03-22 11:09:00,1.6856,1.6857,1.6851,1.6851,136300000.0
2006-03-22 11:10:00,1.6852,1.6854,1.685,1.6853,136300000.0
2006-03-22 11:11:00,1.6852,1.6853,1.6848,1.685,136300000.0
2006-03-22 11:12:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-03-22 11:14:00,1.685,1.6853,1.685,1.6852,136300000.0
2006-03-22 11:15:00,1.685,1.6852,1.6849,1.685,136300000.0
2006-03-22 11:16:00,1.6851,1.6854,1.685,1.685,136300000.0
2006-03-22 11:17:00,1.6854,1.6855,1.6848,1.685,136300000.0
2006-03-22 11:18:00,1.6848,1.6849,1.6845,1.6849,136300000.0
2006-03-22 11:19:00,1.6848,1.6848,1.6843,1.6846,136300000.0
2006-03-22 11:20:00,1.6847,1.685,1.6845,1.6846,136300000.0
2006-03-22 11:21:00,1.6847,1.6851,1.6847,1.6851,136300000.0
2006-03-22 11:22:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-03-22 11:23:00,1.6851,1.6856,1.6851,1.6856,136300000.0
2006-03-22 11:24:00,1.6855,1.6859,1.6855,1.6857,136300000.0
2006-03-22 11:25:00,1.6856,1.6856,1.6852,1.6856,136300000.0
2006-03-22 11:26:00,1.6855,1.6856,1.6852,1.6855,136300000.0
2006-03-22 11:27:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2006-03-22 11:28:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-03-22 11:29:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-03-22 11:30:00,1.6857,1.6859,1.6855,1.6856,136300000.0
2006-03-22 11:31:00,1.6855,1.6856,1.6847,1.6849,136300000.0
2006-03-22 11:32:00,1.6848,1.6849,1.6845,1.6846,136300000.0
2006-03-22 11:33:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-03-22 11:34:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-03-22 11:35:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-03-22 11:36:00,1.6844,1.6846,1.6841,1.6842,136300000.0
2006-03-22 11:37:00,1.6845,1.6845,1.6839,1.6843,136300000.0
2006-03-22 11:38:00,1.6844,1.6845,1.684,1.6841,136300000.0
2006-03-22 11:39:00,1.684,1.6842,1.6838,1.6842,136300000.0
2006-03-22 11:40:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-03-22 11:41:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2006-03-22 11:42:00,1.6842,1.6842,1.6835,1.6838,136300000.0
2006-03-22 11:43:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-03-22 11:44:00,1.6839,1.684,1.6833,1.6834,136300000.0
2006-03-22 11:45:00,1.6836,1.6836,1.6828,1.6828,136300000.0
2006-03-22 11:46:00,1.6827,1.6828,1.6822,1.6824,136300000.0
2006-03-22 11:47:00,1.6826,1.6827,1.6823,1.6824,136300000.0
2006-03-22 11:48:00,1.6826,1.6827,1.6824,1.6827,136300000.0
2006-03-22 11:49:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-03-22 11:50:00,1.6827,1.6832,1.6827,1.6828,136300000.0
2006-03-22 11:51:00,1.683,1.6835,1.6828,1.6834,136300000.0
2006-03-22 11:52:00,1.6833,1.6835,1.6831,1.6835,136300000.0
2006-03-22 11:53:00,1.6834,1.6834,1.6831,1.6834,136300000.0
2006-03-22 11:54:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-03-22 11:55:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-03-22 11:56:00,1.6833,1.6843,1.6833,1.6843,136300000.0
2006-03-22 11:57:00,1.6839,1.6843,1.6836,1.6837,136300000.0
2006-03-22 11:58:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-03-22 11:59:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-03-22 12:00:00,1.6837,1.684,1.6836,1.6837,136300000.0
2006-03-22 12:01:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-03-22 12:02:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-03-22 12:03:00,1.6835,1.6839,1.6835,1.6839,136300000.0
2006-03-22 12:04:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-03-22 12:05:00,1.6835,1.6836,1.6831,1.6833,136300000.0
2006-03-22 12:06:00,1.6831,1.6834,1.683,1.6833,136300000.0
2006-03-22 12:07:00,1.6834,1.6835,1.6832,1.6834,136300000.0
2006-03-22 12:08:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-03-22 12:09:00,1.6831,1.6834,1.6831,1.6832,136300000.0
2006-03-22 12:10:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-03-22 12:11:00,1.6833,1.6835,1.6826,1.6831,136300000.0
2006-03-22 12:12:00,1.6829,1.6837,1.6829,1.6831,136300000.0
2006-03-22 12:13:00,1.6832,1.6835,1.683,1.6835,136300000.0
2006-03-22 12:14:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2006-03-22 12:15:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-03-22 12:16:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-03-22 12:17:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-03-22 12:18:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-03-22 12:19:00,1.6837,1.684,1.6835,1.6839,136300000.0
2006-03-22 12:20:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-03-22 12:21:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2006-03-22 12:22:00,1.6843,1.6846,1.684,1.6844,136300000.0
2006-03-22 12:23:00,1.6845,1.6851,1.6841,1.6851,136300000.0
2006-03-22 12:24:00,1.6848,1.6851,1.6847,1.6847,136300000.0
2006-03-22 12:25:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-03-22 12:26:00,1.6848,1.6849,1.6845,1.6849,136300000.0
2006-03-22 12:27:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2006-03-22 12:28:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-03-22 12:29:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-03-22 12:30:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-03-22 12:31:00,1.6841,1.6843,1.684,1.6842,136300000.0
2006-03-22 12:32:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-03-22 12:33:00,1.6844,1.6849,1.6843,1.6849,136300000.0
2006-03-22 12:34:00,1.685,1.6851,1.6847,1.6847,136300000.0
2006-03-22 12:35:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2006-03-22 12:36:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-03-22 12:37:00,1.685,1.6851,1.685,1.685,136300000.0
2006-03-22 12:38:00,1.6849,1.6849,1.6845,1.6846,136300000.0
2006-03-22 12:39:00,1.6847,1.685,1.6845,1.6846,136300000.0
2006-03-22 12:40:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-03-22 12:41:00,1.6845,1.6847,1.6842,1.6847,136300000.0
2006-03-22 12:42:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-03-22 12:43:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-03-22 12:44:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-03-22 12:45:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-03-22 12:46:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-03-22 12:47:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2006-03-22 12:48:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-03-22 12:49:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-03-22 12:50:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-03-22 12:51:00,1.6849,1.6853,1.6846,1.6846,136300000.0
2006-03-22 12:52:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-03-22 12:53:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-03-22 12:54:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-03-22 12:55:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-03-22 12:56:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-03-22 12:57:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-03-22 12:58:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-03-22 12:59:00,1.6849,1.6852,1.6847,1.6849,136300000.0
2006-03-22 13:00:00,1.685,1.6853,1.685,1.6852,136300000.0
2006-03-22 13:01:00,1.6851,1.6855,1.6849,1.6855,136300000.0
2006-03-22 13:02:00,1.6853,1.6856,1.6852,1.6856,136300000.0
2006-03-22 13:03:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-03-22 13:04:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2006-03-22 13:05:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-03-22 13:06:00,1.6857,1.6871,1.6853,1.6871,136300000.0
2006-03-22 13:07:00,1.687,1.6872,1.6867,1.6868,136300000.0
2006-03-22 13:08:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-03-22 13:09:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-03-22 13:10:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-03-22 13:11:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2006-03-22 13:12:00,1.6862,1.687,1.6862,1.6869,136300000.0
2006-03-22 13:13:00,1.6868,1.6874,1.6868,1.6871,136300000.0
2006-03-22 13:14:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-03-22 13:15:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-03-22 13:16:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-03-22 13:17:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-03-22 13:18:00,1.6868,1.687,1.6867,1.6868,136300000.0
2006-03-22 13:19:00,1.6869,1.6871,1.6867,1.687,136300000.0
2006-03-22 13:20:00,1.6869,1.6879,1.6869,1.6876,136300000.0
2006-03-22 13:21:00,1.6877,1.6877,1.6872,1.6874,136300000.0
2006-03-22 13:22:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-03-22 13:23:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2006-03-22 13:24:00,1.6874,1.6877,1.6873,1.6877,136300000.0
2006-03-22 13:25:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2006-03-22 13:26:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-03-22 13:27:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-03-22 13:28:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-03-22 13:29:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-03-22 13:30:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-03-22 13:31:00,1.6874,1.6875,1.6871,1.6871,136300000.0
2006-03-22 13:32:00,1.687,1.687,1.6868,1.687,136300000.0
2006-03-22 13:33:00,1.6869,1.6869,1.6864,1.6865,136300000.0
2006-03-22 13:34:00,1.6866,1.6866,1.6863,1.6865,136300000.0
2006-03-22 13:35:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-03-22 13:36:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-03-22 13:37:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2006-03-22 13:38:00,1.687,1.6871,1.687,1.687,136300000.0
2006-03-22 13:39:00,1.6868,1.687,1.6867,1.6867,136300000.0
2006-03-22 13:40:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-03-22 13:41:00,1.6865,1.6867,1.6863,1.6864,136300000.0
2006-03-22 13:42:00,1.6865,1.6867,1.6863,1.6867,136300000.0
2006-03-22 13:43:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-03-22 13:44:00,1.6867,1.6869,1.6866,1.6867,136300000.0
2006-03-22 13:45:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2006-03-22 13:46:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-03-22 13:47:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-03-22 13:48:00,1.6864,1.6867,1.6863,1.6867,136300000.0
2006-03-22 13:49:00,1.6865,1.6869,1.6865,1.6869,136300000.0
2006-03-22 13:50:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-03-22 13:51:00,1.6871,1.6871,1.6863,1.6868,136300000.0
2006-03-22 13:52:00,1.6865,1.687,1.6865,1.6868,136300000.0
2006-03-22 13:53:00,1.687,1.687,1.6867,1.6869,136300000.0
2006-03-22 13:54:00,1.6868,1.6869,1.6864,1.6865,136300000.0
2006-03-22 13:55:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-03-22 13:56:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-03-22 13:57:00,1.6862,1.6864,1.6859,1.6861,136300000.0
2006-03-22 13:58:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-03-22 13:59:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-03-22 14:00:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-03-22 14:01:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-03-22 14:02:00,1.6859,1.6861,1.6857,1.6857,136300000.0
2006-03-22 14:03:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-03-22 14:04:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-03-22 14:05:00,1.6858,1.686,1.6856,1.6858,136300000.0
2006-03-22 14:06:00,1.6859,1.686,1.6856,1.6856,136300000.0
2006-03-22 14:07:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-03-22 14:08:00,1.6857,1.6859,1.6855,1.6858,136300000.0
2006-03-22 14:09:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-03-22 14:10:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-03-22 14:11:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-03-22 14:12:00,1.6853,1.6854,1.6851,1.6854,136300000.0
2006-03-22 14:13:00,1.6853,1.6853,1.685,1.6853,136300000.0
2006-03-22 14:14:00,1.6852,1.6854,1.685,1.6853,136300000.0
2006-03-22 14:15:00,1.6855,1.6859,1.6853,1.6853,136300000.0
2006-03-22 14:16:00,1.6855,1.6857,1.6853,1.6855,136300000.0
2006-03-22 14:17:00,1.6856,1.6857,1.6854,1.6855,136300000.0
2006-03-22 14:18:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-03-22 14:19:00,1.6852,1.6858,1.6852,1.6856,136300000.0
2006-03-22 14:20:00,1.6861,1.6864,1.6856,1.686,136300000.0
2006-03-22 14:21:00,1.6858,1.6864,1.6858,1.6863,136300000.0
2006-03-22 14:22:00,1.6864,1.6867,1.6862,1.6865,136300000.0
2006-03-22 14:23:00,1.6864,1.687,1.6864,1.6864,136300000.0
2006-03-22 14:24:00,1.6865,1.6866,1.6858,1.6861,136300000.0
2006-03-22 14:25:00,1.6858,1.6859,1.6851,1.6852,136300000.0
2006-03-22 14:26:00,1.6854,1.6855,1.6848,1.6852,136300000.0
2006-03-22 14:27:00,1.685,1.6853,1.6848,1.6848,136300000.0
2006-03-22 14:28:00,1.6849,1.6851,1.6847,1.6847,136300000.0
2006-03-22 14:29:00,1.685,1.685,1.6845,1.6849,136300000.0
2006-03-22 14:30:00,1.6847,1.685,1.6846,1.6848,136300000.0
2006-03-22 14:31:00,1.6849,1.6852,1.6846,1.6847,136300000.0
2006-03-22 14:32:00,1.6848,1.6848,1.6844,1.6846,136300000.0
2006-03-22 14:33:00,1.6847,1.685,1.6846,1.685,136300000.0
2006-03-22 14:34:00,1.6847,1.6849,1.6845,1.6845,136300000.0
2006-03-22 14:35:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2006-03-22 14:36:00,1.6849,1.685,1.6846,1.6847,136300000.0
2006-03-22 14:37:00,1.6849,1.6849,1.6843,1.6845,136300000.0
2006-03-22 14:38:00,1.6844,1.6851,1.6844,1.6847,136300000.0
2006-03-22 14:39:00,1.6846,1.6846,1.684,1.6843,136300000.0
2006-03-22 14:40:00,1.6842,1.6845,1.6841,1.6845,136300000.0
2006-03-22 14:41:00,1.6846,1.6849,1.6841,1.6843,136300000.0
2006-03-22 14:42:00,1.6841,1.6843,1.6838,1.6839,136300000.0
2006-03-22 14:43:00,1.6841,1.6842,1.6837,1.6837,136300000.0
2006-03-22 14:44:00,1.6839,1.6844,1.6838,1.6842,136300000.0
2006-03-22 14:45:00,1.6843,1.6844,1.6836,1.6837,136300000.0
2006-03-22 14:46:00,1.6836,1.6837,1.6834,1.6835,136300000.0
2006-03-22 14:47:00,1.6836,1.6838,1.6827,1.6827,136300000.0
2006-03-22 14:48:00,1.6828,1.6833,1.6826,1.6833,136300000.0
2006-03-22 14:49:00,1.6832,1.6833,1.6829,1.683,136300000.0
2006-03-22 14:50:00,1.6831,1.6834,1.683,1.6833,136300000.0
2006-03-22 14:51:00,1.6834,1.6836,1.6829,1.6832,136300000.0
2006-03-22 14:52:00,1.6834,1.6834,1.6823,1.6826,136300000.0
2006-03-22 14:53:00,1.6827,1.6834,1.6826,1.6834,136300000.0
2006-03-22 14:54:00,1.6831,1.6832,1.6826,1.6828,136300000.0
2006-03-22 14:55:00,1.6827,1.6829,1.6825,1.6827,136300000.0
2006-03-22 14:56:00,1.6828,1.6831,1.6825,1.6827,136300000.0
2006-03-22 14:57:00,1.6828,1.6832,1.6827,1.6827,136300000.0
2006-03-22 14:58:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-03-22 14:59:00,1.6829,1.6834,1.6829,1.6831,136300000.0
2006-03-22 15:00:00,1.6832,1.6833,1.6829,1.6831,136300000.0
2006-03-22 15:01:00,1.6833,1.6837,1.6831,1.6831,136300000.0
2006-03-22 15:02:00,1.683,1.6835,1.683,1.6835,136300000.0
2006-03-22 15:03:00,1.6834,1.6837,1.6833,1.6837,136300000.0
2006-03-22 15:04:00,1.6835,1.684,1.6833,1.6838,136300000.0
2006-03-22 15:05:00,1.6837,1.6839,1.6834,1.6834,136300000.0
2006-03-22 15:06:00,1.6833,1.6837,1.6832,1.6837,136300000.0
2006-03-22 15:07:00,1.6836,1.6841,1.6834,1.6841,136300000.0
2006-03-22 15:08:00,1.684,1.6841,1.6835,1.6835,136300000.0
2006-03-22 15:09:00,1.6836,1.6837,1.6833,1.6833,136300000.0
2006-03-22 15:10:00,1.6832,1.6834,1.6831,1.6832,136300000.0
2006-03-22 15:11:00,1.6833,1.6834,1.683,1.683,136300000.0
2006-03-22 15:12:00,1.6832,1.6834,1.683,1.6833,136300000.0
2006-03-22 15:13:00,1.6834,1.6836,1.6832,1.6833,136300000.0
2006-03-22 15:14:00,1.6832,1.6836,1.6832,1.6835,136300000.0
2006-03-22 15:15:00,1.6833,1.6836,1.6832,1.6834,136300000.0
2006-03-22 15:16:00,1.6836,1.6836,1.6832,1.6833,136300000.0
2006-03-22 15:17:00,1.6832,1.6833,1.6829,1.6833,136300000.0
2006-03-22 15:18:00,1.6832,1.6834,1.6828,1.6831,136300000.0
2006-03-22 15:19:00,1.6832,1.6834,1.6829,1.6833,136300000.0
2006-03-22 15:20:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-03-22 15:21:00,1.6833,1.6836,1.683,1.6836,136300000.0
2006-03-22 15:22:00,1.6837,1.6841,1.6837,1.6838,136300000.0
2006-03-22 15:23:00,1.6839,1.6841,1.6834,1.6836,136300000.0
2006-03-22 15:24:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-03-22 15:25:00,1.6836,1.6836,1.683,1.683,136300000.0
2006-03-22 15:26:00,1.6832,1.6835,1.6831,1.6834,136300000.0
2006-03-22 15:27:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-03-22 15:28:00,1.6834,1.6837,1.6834,1.6834,136300000.0
2006-03-22 15:29:00,1.6835,1.6837,1.6833,1.6835,136300000.0
2006-03-22 15:30:00,1.6834,1.684,1.6834,1.6839,136300000.0
2006-03-22 15:31:00,1.6836,1.6844,1.6836,1.684,136300000.0
2006-03-22 15:32:00,1.6839,1.6844,1.6838,1.684,136300000.0
2006-03-22 15:33:00,1.6839,1.6845,1.6839,1.6845,136300000.0
2006-03-22 15:34:00,1.6844,1.6848,1.6843,1.6845,136300000.0
2006-03-22 15:35:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2006-03-22 15:36:00,1.6845,1.6845,1.6838,1.684,136300000.0
2006-03-22 15:37:00,1.6839,1.684,1.6838,1.6839,136300000.0
2006-03-22 15:38:00,1.6841,1.6845,1.6838,1.6841,136300000.0
2006-03-22 15:39:00,1.684,1.6843,1.6839,1.6843,136300000.0
2006-03-22 15:40:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-03-22 15:41:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-03-22 15:42:00,1.6847,1.6848,1.6844,1.6846,136300000.0
2006-03-22 15:43:00,1.6845,1.6848,1.6845,1.6845,136300000.0
2006-03-22 15:44:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-03-22 15:45:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-03-22 15:46:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-03-22 15:47:00,1.6848,1.6849,1.6844,1.6846,136300000.0
2006-03-22 15:48:00,1.6847,1.6849,1.6845,1.6848,136300000.0
2006-03-22 15:49:00,1.6846,1.6849,1.6844,1.6848,136300000.0
2006-03-22 15:50:00,1.6849,1.6853,1.6848,1.6852,136300000.0
2006-03-22 15:51:00,1.685,1.6854,1.685,1.6852,136300000.0
2006-03-22 15:52:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-03-22 15:53:00,1.6853,1.6854,1.685,1.685,136300000.0
2006-03-22 15:54:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-03-22 15:55:00,1.6852,1.6852,1.6843,1.6843,136300000.0
2006-03-22 15:56:00,1.6845,1.6846,1.6841,1.6844,136300000.0
2006-03-22 15:57:00,1.6843,1.6844,1.6841,1.6842,136300000.0
2006-03-22 15:58:00,1.6843,1.6847,1.684,1.6847,136300000.0
2006-03-22 15:59:00,1.6849,1.6849,1.6842,1.6846,136300000.0
2006-03-22 16:00:00,1.6847,1.6848,1.6841,1.6846,136300000.0
2006-03-22 16:01:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-03-22 16:02:00,1.6845,1.685,1.6844,1.6849,136300000.0
2006-03-22 16:03:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-03-22 16:04:00,1.6849,1.6849,1.6845,1.6847,136300000.0
2006-03-22 16:05:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-03-22 16:06:00,1.6846,1.6846,1.6841,1.6844,136300000.0
2006-03-22 16:07:00,1.6845,1.6849,1.6845,1.6846,136300000.0
2006-03-22 16:08:00,1.6847,1.6847,1.6842,1.6846,136300000.0
2006-03-22 16:09:00,1.6849,1.6857,1.6849,1.6853,136300000.0
2006-03-22 16:10:00,1.6852,1.6857,1.6849,1.6854,136300000.0
2006-03-22 16:11:00,1.6856,1.6856,1.685,1.6851,136300000.0
2006-03-22 16:12:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-03-22 16:13:00,1.685,1.6852,1.6842,1.6842,136300000.0
2006-03-22 16:14:00,1.684,1.6845,1.684,1.6841,136300000.0
2006-03-22 16:15:00,1.6842,1.6845,1.6841,1.6843,136300000.0
2006-03-22 16:16:00,1.6845,1.6847,1.6842,1.6844,136300000.0
2006-03-22 16:17:00,1.6846,1.6847,1.6839,1.6839,136300000.0
2006-03-22 16:18:00,1.684,1.6845,1.6837,1.6839,136300000.0
2006-03-22 16:19:00,1.6841,1.6843,1.684,1.6841,136300000.0
2006-03-22 16:20:00,1.6842,1.6844,1.6836,1.684,136300000.0
2006-03-22 16:21:00,1.6839,1.6846,1.6839,1.6841,136300000.0
2006-03-22 16:22:00,1.6842,1.6845,1.684,1.6843,136300000.0
2006-03-22 16:23:00,1.6842,1.6843,1.6838,1.6841,136300000.0
2006-03-22 16:24:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-03-22 16:25:00,1.6838,1.6841,1.6833,1.6839,136300000.0
2006-03-22 16:26:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-03-22 16:27:00,1.6836,1.6838,1.6833,1.6835,136300000.0
2006-03-22 16:28:00,1.6834,1.6841,1.6834,1.6838,136300000.0
2006-03-22 16:29:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-03-22 16:30:00,1.6837,1.6838,1.6833,1.6835,136300000.0
2006-03-22 16:31:00,1.6834,1.6837,1.6833,1.6835,136300000.0
2006-03-22 16:32:00,1.6837,1.6837,1.6834,1.6837,136300000.0
2006-03-22 16:33:00,1.6838,1.684,1.6835,1.6836,136300000.0
2006-03-22 16:34:00,1.6837,1.6839,1.6835,1.6837,136300000.0
2006-03-22 16:35:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-03-22 16:36:00,1.6839,1.6839,1.6831,1.6833,136300000.0
2006-03-22 16:37:00,1.6832,1.6833,1.6829,1.6832,136300000.0
2006-03-22 16:38:00,1.6831,1.6833,1.6827,1.6827,136300000.0
2006-03-22 16:39:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-03-22 16:40:00,1.6827,1.6829,1.6823,1.6823,136300000.0
2006-03-22 16:41:00,1.6828,1.6828,1.6824,1.6828,136300000.0
2006-03-22 16:42:00,1.6829,1.683,1.6825,1.6827,136300000.0
2006-03-22 16:43:00,1.6823,1.6826,1.6822,1.6825,136300000.0
2006-03-22 16:44:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-03-22 16:45:00,1.6825,1.6826,1.6822,1.6822,136300000.0
2006-03-22 16:46:00,1.6823,1.6825,1.682,1.6821,136300000.0
2006-03-22 16:47:00,1.682,1.6822,1.6818,1.6821,136300000.0
2006-03-22 16:48:00,1.6819,1.6823,1.6818,1.6822,136300000.0
2006-03-22 16:49:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-03-22 16:50:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-03-22 16:51:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-03-22 16:52:00,1.6816,1.6819,1.6815,1.6817,136300000.0
2006-03-22 16:53:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2006-03-22 16:54:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-03-22 16:55:00,1.6811,1.6815,1.681,1.6813,136300000.0
2006-03-22 16:56:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-03-22 16:57:00,1.6813,1.6815,1.6811,1.6814,136300000.0
2006-03-22 16:58:00,1.6812,1.6815,1.6807,1.6808,136300000.0
2006-03-22 16:59:00,1.6809,1.6809,1.6798,1.6798,136300000.0
2006-03-22 17:00:00,1.6799,1.6809,1.6798,1.6809,136300000.0
2006-03-22 17:01:00,1.6807,1.6808,1.6802,1.6805,136300000.0
2006-03-22 17:02:00,1.6806,1.6811,1.6805,1.6811,136300000.0
2006-03-22 17:03:00,1.6808,1.6814,1.6808,1.6812,136300000.0
2006-03-22 17:04:00,1.6811,1.6816,1.6808,1.6814,136300000.0
2006-03-22 17:05:00,1.6813,1.6816,1.6812,1.6815,136300000.0
2006-03-22 17:06:00,1.6813,1.6816,1.6812,1.6814,136300000.0
2006-03-22 17:07:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-03-22 17:08:00,1.6809,1.6814,1.6809,1.6814,136300000.0
2006-03-22 17:09:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-03-22 17:10:00,1.6813,1.6813,1.6807,1.6807,136300000.0
2006-03-22 17:11:00,1.6808,1.6813,1.6806,1.6808,136300000.0
2006-03-22 17:12:00,1.6809,1.681,1.6807,1.6808,136300000.0
2006-03-22 17:13:00,1.6809,1.6809,1.6803,1.6805,136300000.0
2006-03-22 17:14:00,1.6804,1.6805,1.6798,1.6802,136300000.0
2006-03-22 17:15:00,1.6801,1.6801,1.6796,1.6798,136300000.0
2006-03-22 17:16:00,1.6799,1.6801,1.6797,1.68,136300000.0
2006-03-22 17:17:00,1.6801,1.6801,1.6794,1.6796,136300000.0
2006-03-22 17:18:00,1.6797,1.6797,1.6788,1.679,136300000.0
2006-03-22 17:19:00,1.6791,1.6791,1.6781,1.6789,136300000.0
2006-03-22 17:20:00,1.6788,1.6788,1.678,1.6782,136300000.0
2006-03-22 17:21:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2006-03-22 17:22:00,1.6783,1.679,1.6782,1.6788,136300000.0
2006-03-22 17:23:00,1.679,1.6794,1.6788,1.6793,136300000.0
2006-03-22 17:24:00,1.6794,1.6797,1.6791,1.6794,136300000.0
2006-03-22 17:25:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-03-22 17:26:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-03-22 17:27:00,1.6791,1.6791,1.6787,1.6788,136300000.0
2006-03-22 17:28:00,1.679,1.6792,1.6788,1.6789,136300000.0
2006-03-22 17:29:00,1.6788,1.679,1.6784,1.679,136300000.0
2006-03-22 17:30:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-03-22 17:31:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-03-22 17:32:00,1.6786,1.6791,1.6786,1.6787,136300000.0
2006-03-22 17:33:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-03-22 17:34:00,1.6788,1.6795,1.6787,1.6795,136300000.0
2006-03-22 17:35:00,1.6794,1.6794,1.6786,1.6787,136300000.0
2006-03-22 17:36:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-03-22 17:37:00,1.6786,1.6794,1.6786,1.6794,136300000.0
2006-03-22 17:38:00,1.6793,1.6797,1.6793,1.6794,136300000.0
2006-03-22 17:39:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-03-22 17:40:00,1.6792,1.6797,1.6792,1.6793,136300000.0
2006-03-22 17:41:00,1.6791,1.6791,1.6785,1.6786,136300000.0
2006-03-22 17:42:00,1.6785,1.6796,1.6785,1.6796,136300000.0
2006-03-22 17:43:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2006-03-22 17:44:00,1.6794,1.6796,1.6792,1.6792,136300000.0
2006-03-22 17:45:00,1.6793,1.6796,1.6792,1.6793,136300000.0
2006-03-22 17:46:00,1.6794,1.6797,1.679,1.6792,136300000.0
2006-03-22 17:47:00,1.6793,1.6794,1.6786,1.6788,136300000.0
2006-03-22 17:48:00,1.6787,1.6792,1.6787,1.6787,136300000.0
2006-03-22 17:49:00,1.6786,1.6786,1.6782,1.6786,136300000.0
2006-03-22 17:50:00,1.6787,1.6787,1.6781,1.6781,136300000.0
2006-03-22 17:51:00,1.678,1.6784,1.678,1.678,136300000.0
2006-03-22 17:52:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-03-22 17:53:00,1.6786,1.679,1.6784,1.6786,136300000.0
2006-03-22 17:54:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-03-22 17:55:00,1.6785,1.6785,1.6781,1.6783,136300000.0
2006-03-22 17:56:00,1.6782,1.6786,1.6782,1.6783,136300000.0
2006-03-22 17:57:00,1.6784,1.6786,1.6783,1.6783,136300000.0
2006-03-22 17:58:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-03-22 17:59:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-03-22 18:00:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-03-22 18:01:00,1.6783,1.6783,1.678,1.6781,136300000.0
2006-03-22 18:02:00,1.6782,1.6783,1.6779,1.6783,136300000.0
2006-03-22 18:03:00,1.6782,1.6783,1.678,1.6781,136300000.0
2006-03-22 18:04:00,1.678,1.6781,1.6776,1.6781,136300000.0
2006-03-22 18:05:00,1.6782,1.6783,1.6779,1.6779,136300000.0
2006-03-22 18:06:00,1.6778,1.6783,1.6778,1.678,136300000.0
2006-03-22 18:07:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-03-22 18:08:00,1.6782,1.6783,1.6778,1.6781,136300000.0
2006-03-22 18:09:00,1.678,1.6782,1.6779,1.6781,136300000.0
2006-03-22 18:10:00,1.678,1.6783,1.6778,1.6781,136300000.0
2006-03-22 18:11:00,1.6782,1.6783,1.678,1.678,136300000.0
2006-03-22 18:12:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2006-03-22 18:13:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-03-22 18:14:00,1.6776,1.6778,1.6773,1.6778,136300000.0
2006-03-22 18:15:00,1.6779,1.6779,1.6775,1.6778,136300000.0
2006-03-22 18:16:00,1.6776,1.6778,1.6773,1.6774,136300000.0
2006-03-22 18:17:00,1.6773,1.6775,1.6771,1.6772,136300000.0
2006-03-22 18:18:00,1.6771,1.6776,1.6771,1.6774,136300000.0
2006-03-22 18:19:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2006-03-22 18:20:00,1.6774,1.6779,1.6774,1.6776,136300000.0
2006-03-22 18:21:00,1.6778,1.6779,1.6776,1.6777,136300000.0
2006-03-22 18:22:00,1.6779,1.6779,1.6768,1.6769,136300000.0
2006-03-22 18:23:00,1.677,1.6773,1.6769,1.6773,136300000.0
2006-03-22 18:24:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-03-22 18:25:00,1.6772,1.6772,1.6768,1.677,136300000.0
2006-03-22 18:26:00,1.6769,1.677,1.6767,1.6769,136300000.0
2006-03-22 18:27:00,1.677,1.6775,1.677,1.6773,136300000.0
2006-03-22 18:28:00,1.6774,1.6777,1.6773,1.6775,136300000.0
2006-03-22 18:29:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2006-03-22 18:30:00,1.6781,1.6785,1.6781,1.6783,136300000.0
2006-03-22 18:31:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-03-22 18:32:00,1.6783,1.6788,1.6782,1.6787,136300000.0
2006-03-22 18:33:00,1.679,1.6791,1.6787,1.6787,136300000.0
2006-03-22 18:34:00,1.6789,1.6792,1.6788,1.6788,136300000.0
2006-03-22 18:36:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-03-22 18:37:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-03-22 18:38:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-03-22 18:39:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-03-22 18:40:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2006-03-22 18:41:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-03-22 18:42:00,1.6785,1.6788,1.6784,1.6785,136300000.0
2006-03-22 18:43:00,1.6784,1.6786,1.6781,1.6782,136300000.0
2006-03-22 18:44:00,1.6783,1.6783,1.6779,1.6781,136300000.0
2006-03-22 18:45:00,1.6782,1.6782,1.6775,1.6776,136300000.0
2006-03-22 18:46:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-03-22 18:47:00,1.6777,1.678,1.6776,1.6778,136300000.0
2006-03-22 18:48:00,1.6779,1.678,1.6777,1.6778,136300000.0
2006-03-22 18:49:00,1.6779,1.6787,1.6779,1.6785,136300000.0
2006-03-22 18:50:00,1.6784,1.6786,1.6782,1.6785,136300000.0
2006-03-22 18:51:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2006-03-22 18:52:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2006-03-22 18:53:00,1.6786,1.6787,1.6783,1.6787,136300000.0
2006-03-22 18:54:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-03-22 18:55:00,1.6786,1.6791,1.6785,1.6789,136300000.0
2006-03-22 18:56:00,1.6788,1.6795,1.6788,1.6792,136300000.0
2006-03-22 18:57:00,1.679,1.6796,1.679,1.6796,136300000.0
2006-03-22 18:58:00,1.6797,1.6797,1.6793,1.6795,136300000.0
2006-03-22 18:59:00,1.6796,1.6798,1.6792,1.6792,136300000.0
2006-03-22 19:00:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-03-22 19:01:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-03-22 19:02:00,1.6792,1.6792,1.679,1.6792,136300000.0
2006-03-22 19:03:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-03-22 19:04:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2006-03-22 19:05:00,1.6796,1.6796,1.6791,1.6791,136300000.0
2006-03-22 19:06:00,1.6792,1.6792,1.6786,1.6792,136300000.0
2006-03-22 19:07:00,1.6793,1.6794,1.6791,1.6792,136300000.0
2006-03-22 19:08:00,1.6793,1.6794,1.679,1.6793,136300000.0
2006-03-22 19:09:00,1.6794,1.6797,1.6791,1.6797,136300000.0
2006-03-22 19:10:00,1.6798,1.68,1.6794,1.6796,136300000.0
2006-03-22 19:11:00,1.6795,1.6797,1.6792,1.6796,136300000.0
2006-03-22 19:12:00,1.6797,1.68,1.6796,1.6798,136300000.0
2006-03-22 19:13:00,1.6797,1.6799,1.6794,1.6796,136300000.0
2006-03-22 19:14:00,1.6797,1.6798,1.6795,1.6796,136300000.0
2006-03-22 19:15:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-03-22 19:16:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2006-03-22 19:17:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-03-22 19:18:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-03-22 19:19:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-03-22 19:20:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-03-22 19:21:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-03-22 19:22:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-03-22 19:23:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-03-22 19:24:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-03-22 19:25:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-03-22 19:26:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-03-22 19:27:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-03-22 19:28:00,1.679,1.6791,1.679,1.679,136300000.0
2006-03-22 19:29:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-03-22 19:30:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-03-22 19:31:00,1.679,1.6791,1.6788,1.6789,136300000.0
2006-03-22 19:32:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-03-22 19:33:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-03-22 19:34:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-03-22 19:35:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-03-22 19:36:00,1.6781,1.6786,1.6781,1.6786,136300000.0
2006-03-22 19:37:00,1.6785,1.6793,1.6785,1.6793,136300000.0
2006-03-22 19:38:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2006-03-22 19:39:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2006-03-22 19:40:00,1.6793,1.6795,1.6792,1.6793,136300000.0
2006-03-22 19:41:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-03-22 19:42:00,1.679,1.6795,1.679,1.6794,136300000.0
2006-03-22 19:44:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-03-22 19:45:00,1.6792,1.6794,1.6791,1.6793,136300000.0
2006-03-22 19:46:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2006-03-22 19:47:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-03-22 19:48:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-03-22 19:49:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-03-22 19:50:00,1.6792,1.6794,1.6791,1.6791,136300000.0
2006-03-22 19:51:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-03-22 19:52:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-03-22 19:53:00,1.679,1.6793,1.6789,1.6789,136300000.0
2006-03-22 19:54:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-03-22 19:55:00,1.679,1.679,1.6789,1.679,136300000.0
2006-03-22 19:56:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-03-22 19:57:00,1.6792,1.6793,1.679,1.6793,136300000.0
2006-03-22 19:58:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-03-22 19:59:00,1.679,1.679,1.6789,1.679,136300000.0
2006-03-22 20:00:00,1.6791,1.6792,1.6789,1.679,136300000.0
2006-03-22 20:01:00,1.6789,1.6791,1.6787,1.6789,136300000.0
2006-03-22 20:02:00,1.679,1.6791,1.6787,1.6789,136300000.0
2006-03-22 20:03:00,1.679,1.6791,1.679,1.679,136300000.0
2006-03-22 20:04:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-03-22 20:05:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-03-22 20:06:00,1.6786,1.6789,1.6784,1.6786,136300000.0
2006-03-22 20:07:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-03-22 20:08:00,1.6787,1.6787,1.6779,1.678,136300000.0
2006-03-22 20:09:00,1.6779,1.6781,1.6778,1.6779,136300000.0
2006-03-22 20:10:00,1.678,1.6783,1.6779,1.6782,136300000.0
2006-03-22 20:11:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-03-22 20:12:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-03-22 20:13:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-03-22 20:14:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-03-22 20:15:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-03-22 20:16:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2006-03-22 20:17:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-03-22 20:19:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-03-22 20:20:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-03-22 20:21:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-03-22 20:22:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-03-22 20:23:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-03-22 20:24:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-03-22 20:25:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-03-22 20:26:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-03-22 20:27:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-03-22 20:28:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-03-22 20:29:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-03-22 20:30:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-03-22 20:31:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-03-22 20:32:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-03-22 20:33:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-03-22 20:34:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-03-22 20:36:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-03-22 20:37:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-03-22 20:38:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-03-22 20:39:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-03-22 20:40:00,1.6785,1.6785,1.678,1.6781,136300000.0
2006-03-22 20:41:00,1.6779,1.6781,1.6777,1.6778,136300000.0
2006-03-22 20:42:00,1.6779,1.6779,1.6775,1.6776,136300000.0
2006-03-22 20:43:00,1.6778,1.6778,1.677,1.6774,136300000.0
2006-03-22 20:44:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-03-22 20:45:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-03-22 20:46:00,1.6773,1.6773,1.6762,1.6766,136300000.0
2006-03-22 20:47:00,1.6772,1.6772,1.6766,1.6771,136300000.0
2006-03-22 20:48:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-03-22 20:49:00,1.6767,1.6769,1.6762,1.6764,136300000.0
2006-03-22 20:50:00,1.6767,1.6773,1.6765,1.6771,136300000.0
2006-03-22 20:51:00,1.677,1.677,1.6765,1.6768,136300000.0
2006-03-22 20:52:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-03-22 20:53:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-03-22 20:54:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-03-22 20:55:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2006-03-22 20:56:00,1.6768,1.6771,1.6767,1.6769,136300000.0
2006-03-22 20:57:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-03-22 20:58:00,1.6766,1.6768,1.6764,1.6766,136300000.0
2006-03-22 20:59:00,1.6764,1.6769,1.6758,1.6764,136300000.0
2006-03-22 21:00:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-03-22 21:01:00,1.676,1.6767,1.6759,1.6766,136300000.0
2006-03-22 21:02:00,1.6765,1.6766,1.6762,1.6764,136300000.0
2006-03-22 21:03:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-03-22 21:04:00,1.6768,1.6772,1.6768,1.6768,136300000.0
2006-03-22 21:05:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-03-22 21:06:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-03-22 21:07:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-03-22 21:08:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-03-22 21:09:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-03-22 21:10:00,1.6763,1.6767,1.6763,1.6767,136300000.0
2006-03-22 21:11:00,1.6769,1.6771,1.6767,1.6769,136300000.0
2006-03-22 21:12:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-03-22 21:13:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2006-03-22 21:14:00,1.6772,1.6773,1.677,1.6773,136300000.0
2006-03-22 21:15:00,1.6774,1.6776,1.6773,1.6775,136300000.0
2006-03-22 21:16:00,1.6774,1.6781,1.6774,1.678,136300000.0
2006-03-22 21:17:00,1.6781,1.6785,1.6781,1.6782,136300000.0
2006-03-22 21:18:00,1.6783,1.6783,1.6776,1.6781,136300000.0
2006-03-22 21:19:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-03-22 21:20:00,1.6782,1.6783,1.678,1.6783,136300000.0
2006-03-22 21:21:00,1.6782,1.6789,1.6781,1.6788,136300000.0
2006-03-22 21:22:00,1.6785,1.6789,1.6785,1.6787,136300000.0
2006-03-22 21:23:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-03-22 21:24:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-03-22 21:25:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-03-22 21:26:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-03-22 21:28:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-03-22 21:30:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-03-22 21:31:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-03-22 21:32:00,1.6785,1.6789,1.6785,1.6787,136300000.0
2006-03-22 21:33:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-03-22 21:35:00,1.6786,1.6789,1.6786,1.6787,136300000.0
2006-03-22 21:36:00,1.6788,1.679,1.6786,1.679,136300000.0
2006-03-22 21:37:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-03-22 21:38:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-03-22 21:39:00,1.6793,1.6796,1.6792,1.6792,136300000.0
2006-03-22 21:40:00,1.6793,1.6797,1.6793,1.6793,136300000.0
2006-03-22 21:41:00,1.6797,1.6797,1.6793,1.6795,136300000.0
2006-03-22 21:42:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-03-22 21:43:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-03-22 21:45:00,1.6792,1.6793,1.679,1.6791,136300000.0
2006-03-22 21:46:00,1.679,1.679,1.679,1.679,136300000.0
2006-03-22 21:47:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-03-22 21:48:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-03-22 21:49:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-03-22 21:50:00,1.6794,1.6798,1.6792,1.6798,136300000.0
2006-03-22 21:51:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-03-22 21:52:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-03-22 21:53:00,1.6798,1.6799,1.6796,1.6796,136300000.0
2006-03-22 21:54:00,1.6793,1.6794,1.6788,1.679,136300000.0
2006-03-22 21:55:00,1.6792,1.6792,1.679,1.6792,136300000.0
2006-03-22 21:56:00,1.679,1.6794,1.679,1.6792,136300000.0
2006-03-22 21:57:00,1.679,1.6793,1.6789,1.6792,136300000.0
2006-03-22 21:58:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-03-22 21:59:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-03-22 22:00:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-03-22 22:01:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-03-22 22:02:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-03-22 22:03:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-03-22 22:04:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-03-22 22:05:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-03-22 22:06:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-03-22 22:07:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-03-22 22:08:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-03-22 22:09:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-03-22 22:11:00,1.6791,1.6792,1.6788,1.6789,136300000.0
2006-03-22 22:12:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-03-22 22:13:00,1.679,1.679,1.679,1.679,136300000.0
2006-03-22 22:14:00,1.6788,1.679,1.6787,1.6787,136300000.0
2006-03-22 22:15:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-03-22 22:16:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-03-22 22:17:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-03-22 22:18:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-03-22 22:19:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-03-22 22:21:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-03-22 22:22:00,1.6786,1.6787,1.6783,1.6783,136300000.0
2006-03-22 22:23:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-03-22 22:24:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-03-22 22:25:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-03-22 22:26:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-03-22 22:27:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-03-22 22:28:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-03-22 22:29:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-03-22 22:30:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-03-22 22:31:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2006-03-22 22:32:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-03-22 22:34:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-03-22 22:35:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-03-22 22:36:00,1.6789,1.6793,1.6787,1.679,136300000.0
2006-03-22 22:37:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-03-22 22:38:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-03-22 22:39:00,1.6791,1.6792,1.6786,1.6786,136300000.0
2006-03-22 22:40:00,1.6787,1.6791,1.6787,1.6789,136300000.0
2006-03-22 22:41:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-03-22 22:42:00,1.679,1.6794,1.6789,1.6791,136300000.0
2006-03-22 22:43:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-03-22 22:44:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-03-22 22:46:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-03-22 22:47:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-03-22 22:48:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2006-03-22 22:49:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-03-22 22:50:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-03-22 22:51:00,1.6797,1.68,1.6797,1.6799,136300000.0
2006-03-22 22:52:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-03-22 22:53:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-03-22 22:54:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-03-22 22:55:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-03-22 22:56:00,1.6798,1.6799,1.6796,1.6799,136300000.0
2006-03-22 22:57:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-03-22 22:58:00,1.6797,1.68,1.6797,1.6799,136300000.0
2006-03-22 22:59:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-03-22 23:00:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-03-22 23:01:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2006-03-22 23:02:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-03-22 23:03:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-03-22 23:04:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-03-22 23:05:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-03-22 23:06:00,1.6799,1.6801,1.6797,1.6801,136300000.0
2006-03-22 23:07:00,1.6802,1.6802,1.6798,1.6801,136300000.0
2006-03-22 23:08:00,1.68,1.6805,1.68,1.6804,136300000.0
2006-03-22 23:09:00,1.6805,1.6811,1.6803,1.6811,136300000.0
2006-03-22 23:10:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-03-22 23:11:00,1.6807,1.681,1.6804,1.6804,136300000.0
2006-03-22 23:12:00,1.6805,1.6807,1.68,1.6805,136300000.0
2006-03-22 23:13:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-03-22 23:14:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-03-22 23:15:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-03-22 23:16:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-03-22 23:17:00,1.6808,1.6811,1.6804,1.6804,136300000.0
2006-03-22 23:18:00,1.6807,1.6808,1.6798,1.6804,136300000.0
2006-03-22 23:19:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-03-22 23:20:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-03-22 23:21:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-03-22 23:22:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-03-22 23:23:00,1.6802,1.6804,1.6798,1.6799,136300000.0
2006-03-22 23:24:00,1.6796,1.6803,1.6796,1.6799,136300000.0
2006-03-22 23:25:00,1.6802,1.6802,1.6796,1.6797,136300000.0
2006-03-22 23:26:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-03-22 23:27:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-03-22 23:28:00,1.6797,1.6801,1.6797,1.6799,136300000.0
2006-03-22 23:29:00,1.68,1.68,1.6799,1.68,136300000.0
2006-03-22 23:30:00,1.6801,1.6802,1.6799,1.68,136300000.0
2006-03-22 23:31:00,1.6802,1.6802,1.6797,1.6798,136300000.0
2006-03-22 23:32:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-03-22 23:34:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-03-22 23:35:00,1.6794,1.6798,1.6794,1.6798,136300000.0
2006-03-22 23:36:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-03-22 23:37:00,1.6797,1.6798,1.6791,1.6791,136300000.0
2006-03-22 23:38:00,1.6793,1.6796,1.679,1.6791,136300000.0
2006-03-22 23:39:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-03-22 23:40:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-03-22 23:41:00,1.679,1.6791,1.6788,1.6791,136300000.0
2006-03-22 23:42:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-03-22 23:43:00,1.6793,1.6795,1.6792,1.6792,136300000.0
2006-03-22 23:44:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-03-22 23:45:00,1.6792,1.6793,1.679,1.6791,136300000.0
2006-03-22 23:46:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-03-22 23:47:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-03-22 23:48:00,1.6789,1.6792,1.6787,1.6787,136300000.0
2006-03-22 23:49:00,1.6784,1.6787,1.6779,1.6782,136300000.0
2006-03-22 23:50:00,1.6781,1.6784,1.678,1.6782,136300000.0
2006-03-22 23:51:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2006-03-22 23:52:00,1.6781,1.6786,1.6778,1.6785,136300000.0
2006-03-22 23:53:00,1.6787,1.6792,1.6784,1.6788,136300000.0
2006-03-22 23:54:00,1.6786,1.6791,1.6786,1.6791,136300000.0
2006-03-22 23:55:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-03-22 23:56:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-03-22 23:57:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-03-22 23:58:00,1.6794,1.6794,1.6789,1.6792,136300000.0
2006-03-23 00:00:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-03-23 00:01:00,1.6793,1.6795,1.6791,1.6792,136300000.0
2006-03-23 00:02:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2006-03-23 00:03:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-03-23 00:04:00,1.6795,1.6798,1.6795,1.6796,136300000.0
2006-03-23 00:05:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-03-23 00:06:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-03-23 00:07:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-03-23 00:08:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-03-23 00:09:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-03-23 00:10:00,1.679,1.679,1.6786,1.6788,136300000.0
2006-03-23 00:11:00,1.6786,1.6787,1.6782,1.6782,136300000.0
2006-03-23 00:12:00,1.6781,1.6784,1.6779,1.6782,136300000.0
2006-03-23 00:13:00,1.6781,1.6782,1.6778,1.6778,136300000.0
2006-03-23 00:14:00,1.6779,1.6781,1.6777,1.6777,136300000.0
2006-03-23 00:15:00,1.6776,1.678,1.6776,1.6779,136300000.0
2006-03-23 00:16:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-03-23 00:17:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2006-03-23 00:18:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2006-03-23 00:20:00,1.6784,1.6788,1.6784,1.6786,136300000.0
2006-03-23 00:21:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-03-23 00:22:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2006-03-23 00:23:00,1.6788,1.6789,1.6785,1.6785,136300000.0
2006-03-23 00:27:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-03-23 00:28:00,1.6783,1.6783,1.6778,1.6778,136300000.0
2006-03-23 00:29:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-03-23 00:30:00,1.6776,1.6776,1.6772,1.6775,136300000.0
2006-03-23 00:31:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-03-23 00:32:00,1.6774,1.6774,1.6767,1.6769,136300000.0
2006-03-23 00:33:00,1.6767,1.6767,1.6759,1.6761,136300000.0
2006-03-23 00:34:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-03-23 00:35:00,1.6757,1.6757,1.6752,1.6753,136300000.0
2006-03-23 00:36:00,1.6755,1.676,1.6753,1.6759,136300000.0
2006-03-23 00:37:00,1.6758,1.6758,1.6754,1.6757,136300000.0
2006-03-23 00:38:00,1.6756,1.6759,1.6755,1.6755,136300000.0
2006-03-23 00:39:00,1.6756,1.6759,1.6754,1.6756,136300000.0
2006-03-23 00:40:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2006-03-23 00:41:00,1.6757,1.6758,1.6754,1.6758,136300000.0
2006-03-23 00:42:00,1.6757,1.676,1.6757,1.676,136300000.0
2006-03-23 00:43:00,1.6762,1.6762,1.6757,1.676,136300000.0
2006-03-23 00:44:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2006-03-23 00:45:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-03-23 00:46:00,1.6756,1.6759,1.6755,1.6759,136300000.0
2006-03-23 00:47:00,1.676,1.676,1.6753,1.6754,136300000.0
2006-03-23 00:48:00,1.6753,1.6754,1.6749,1.6752,136300000.0
2006-03-23 00:49:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-03-23 00:50:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-03-23 00:51:00,1.6752,1.6753,1.6749,1.675,136300000.0
2006-03-23 00:52:00,1.6749,1.6753,1.6749,1.6753,136300000.0
2006-03-23 00:53:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2006-03-23 00:54:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-03-23 00:55:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-03-23 00:56:00,1.6755,1.6756,1.6753,1.6755,136300000.0
2006-03-23 00:57:00,1.6756,1.676,1.6755,1.6758,136300000.0
2006-03-23 00:58:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-03-23 00:59:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-03-23 01:00:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-03-23 01:01:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-03-23 01:02:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2006-03-23 01:03:00,1.6756,1.6758,1.6753,1.6754,136300000.0
2006-03-23 01:04:00,1.6753,1.6758,1.6752,1.6754,136300000.0
2006-03-23 01:05:00,1.6751,1.6755,1.6751,1.6754,136300000.0
2006-03-23 01:06:00,1.6752,1.6752,1.6746,1.6749,136300000.0
2006-03-23 01:07:00,1.6747,1.6749,1.6745,1.6748,136300000.0
2006-03-23 01:08:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-03-23 01:09:00,1.6752,1.6752,1.6747,1.675,136300000.0
2006-03-23 01:10:00,1.6751,1.6751,1.6745,1.6745,136300000.0
2006-03-23 01:11:00,1.6743,1.6743,1.6737,1.674,136300000.0
2006-03-23 01:12:00,1.6743,1.6746,1.6739,1.6746,136300000.0
2006-03-23 01:13:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-03-23 01:14:00,1.6745,1.6745,1.6732,1.6742,136300000.0
2006-03-23 01:15:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2006-03-23 01:16:00,1.6746,1.6748,1.6743,1.6743,136300000.0
2006-03-23 01:17:00,1.6744,1.6745,1.6742,1.6743,136300000.0
2006-03-23 01:18:00,1.6744,1.6744,1.6741,1.6743,136300000.0
2006-03-23 01:19:00,1.6742,1.6748,1.6742,1.6745,136300000.0
2006-03-23 01:20:00,1.6744,1.6747,1.6742,1.6747,136300000.0
2006-03-23 01:21:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-03-23 01:22:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2006-03-23 01:23:00,1.6745,1.6752,1.6745,1.6752,136300000.0
2006-03-23 01:24:00,1.6751,1.6757,1.675,1.6754,136300000.0
2006-03-23 01:25:00,1.6755,1.6758,1.6754,1.6756,136300000.0
2006-03-23 01:26:00,1.6757,1.6772,1.6757,1.6767,136300000.0
2006-03-23 01:27:00,1.6769,1.6775,1.6769,1.6775,136300000.0
2006-03-23 01:28:00,1.6773,1.6778,1.6773,1.6776,136300000.0
2006-03-23 01:29:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-03-23 01:30:00,1.6778,1.6787,1.6778,1.6782,136300000.0
2006-03-23 01:31:00,1.6783,1.6788,1.6783,1.6786,136300000.0
2006-03-23 01:32:00,1.6787,1.6787,1.6778,1.6782,136300000.0
2006-03-23 01:33:00,1.678,1.6782,1.6774,1.6774,136300000.0
2006-03-23 01:34:00,1.6773,1.6775,1.677,1.6772,136300000.0
2006-03-23 01:35:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-03-23 01:36:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-03-23 01:37:00,1.6779,1.6787,1.6779,1.6787,136300000.0
2006-03-23 01:38:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-03-23 01:39:00,1.6787,1.6789,1.6783,1.6786,136300000.0
2006-03-23 01:40:00,1.6785,1.6789,1.6781,1.6786,136300000.0
2006-03-23 01:41:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-03-23 01:42:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-03-23 01:43:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-03-23 01:44:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-03-23 01:45:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-03-23 01:46:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-03-23 01:47:00,1.6784,1.6787,1.6783,1.6787,136300000.0
2006-03-23 01:48:00,1.6786,1.6789,1.6785,1.6785,136300000.0
2006-03-23 01:49:00,1.6786,1.679,1.6785,1.6786,136300000.0
2006-03-23 01:50:00,1.6785,1.6787,1.6783,1.6784,136300000.0
2006-03-23 01:51:00,1.6783,1.6787,1.6783,1.6783,136300000.0
2006-03-23 01:52:00,1.6784,1.6785,1.6781,1.6783,136300000.0
2006-03-23 01:53:00,1.6781,1.6783,1.6778,1.6779,136300000.0
2006-03-23 01:54:00,1.678,1.6782,1.6776,1.6777,136300000.0
2006-03-23 01:55:00,1.6778,1.6779,1.6774,1.6778,136300000.0
2006-03-23 01:56:00,1.6776,1.6776,1.6764,1.6774,136300000.0
2006-03-23 01:57:00,1.6772,1.6773,1.6766,1.6771,136300000.0
2006-03-23 01:58:00,1.6772,1.6772,1.6762,1.677,136300000.0
2006-03-23 01:59:00,1.6771,1.6773,1.677,1.6772,136300000.0
2006-03-23 02:00:00,1.6771,1.6772,1.6766,1.6771,136300000.0
2006-03-23 02:01:00,1.677,1.6772,1.6769,1.6772,136300000.0
2006-03-23 02:02:00,1.6774,1.6774,1.677,1.6772,136300000.0
2006-03-23 02:03:00,1.6771,1.6773,1.6768,1.677,136300000.0
2006-03-23 02:04:00,1.6771,1.6773,1.677,1.677,136300000.0
2006-03-23 02:05:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-03-23 02:06:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-03-23 02:07:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-03-23 02:08:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2006-03-23 02:09:00,1.6767,1.6769,1.6763,1.6765,136300000.0
2006-03-23 02:10:00,1.6766,1.6773,1.6765,1.677,136300000.0
2006-03-23 02:11:00,1.6769,1.6773,1.6768,1.6772,136300000.0
2006-03-23 02:12:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-03-23 02:13:00,1.6771,1.6774,1.6769,1.6771,136300000.0
2006-03-23 02:14:00,1.677,1.678,1.677,1.678,136300000.0
2006-03-23 02:15:00,1.6782,1.6793,1.6782,1.679,136300000.0
2006-03-23 02:16:00,1.6792,1.6801,1.6791,1.6798,136300000.0
2006-03-23 02:17:00,1.6799,1.6799,1.6791,1.6796,136300000.0
2006-03-23 02:18:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2006-03-23 02:19:00,1.6794,1.6794,1.6788,1.6789,136300000.0
2006-03-23 02:20:00,1.679,1.679,1.6789,1.679,136300000.0
2006-03-23 02:21:00,1.6792,1.6798,1.6792,1.6796,136300000.0
2006-03-23 02:22:00,1.6795,1.6796,1.6792,1.6792,136300000.0
2006-03-23 02:23:00,1.6791,1.6792,1.6786,1.6788,136300000.0
2006-03-23 02:24:00,1.6789,1.679,1.6785,1.6785,136300000.0
2006-03-23 02:25:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2006-03-23 02:26:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-03-23 02:27:00,1.6785,1.6788,1.6784,1.6786,136300000.0
2006-03-23 02:28:00,1.6785,1.6793,1.6785,1.6788,136300000.0
2006-03-23 02:29:00,1.6789,1.6796,1.6789,1.6795,136300000.0
2006-03-23 02:30:00,1.6794,1.6797,1.6792,1.6793,136300000.0
2006-03-23 02:31:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-03-23 02:32:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-03-23 02:33:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2006-03-23 02:34:00,1.6796,1.6797,1.6792,1.6795,136300000.0
2006-03-23 02:35:00,1.6796,1.6797,1.6794,1.6795,136300000.0
2006-03-23 02:36:00,1.6791,1.6796,1.6791,1.6792,136300000.0
2006-03-23 02:37:00,1.6791,1.6791,1.6783,1.6785,136300000.0
2006-03-23 02:38:00,1.6783,1.6786,1.678,1.6784,136300000.0
2006-03-23 02:39:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-03-23 02:40:00,1.6781,1.6788,1.6781,1.6783,136300000.0
2006-03-23 02:41:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-03-23 02:42:00,1.6787,1.6792,1.6785,1.6791,136300000.0
2006-03-23 02:43:00,1.6789,1.6792,1.6788,1.6792,136300000.0
2006-03-23 02:44:00,1.6793,1.6793,1.679,1.6792,136300000.0
2006-03-23 02:45:00,1.6793,1.6799,1.6793,1.6798,136300000.0
2006-03-23 02:46:00,1.6797,1.6797,1.6793,1.6797,136300000.0
2006-03-23 02:47:00,1.6798,1.6798,1.6791,1.6791,136300000.0
2006-03-23 02:48:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-03-23 02:49:00,1.6789,1.6792,1.6788,1.6792,136300000.0
2006-03-23 02:50:00,1.6791,1.6794,1.679,1.6793,136300000.0
2006-03-23 02:51:00,1.6789,1.679,1.6785,1.679,136300000.0
2006-03-23 02:52:00,1.6791,1.6796,1.6791,1.6796,136300000.0
2006-03-23 02:53:00,1.6795,1.6798,1.6794,1.6794,136300000.0
2006-03-23 02:54:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2006-03-23 02:55:00,1.6796,1.6798,1.6794,1.6794,136300000.0
2006-03-23 02:56:00,1.6795,1.6796,1.6791,1.6794,136300000.0
2006-03-23 02:57:00,1.6793,1.6796,1.6791,1.6794,136300000.0
2006-03-23 02:58:00,1.6795,1.6797,1.6793,1.6796,136300000.0
2006-03-23 02:59:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-03-23 03:00:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2006-03-23 03:01:00,1.6796,1.68,1.6796,1.6798,136300000.0
2006-03-23 03:02:00,1.6797,1.6803,1.6792,1.6796,136300000.0
2006-03-23 03:03:00,1.6794,1.6798,1.6792,1.6793,136300000.0
2006-03-23 03:04:00,1.6795,1.6796,1.6792,1.6793,136300000.0
2006-03-23 03:05:00,1.6792,1.6794,1.6791,1.6791,136300000.0
2006-03-23 03:06:00,1.679,1.6795,1.679,1.6793,136300000.0
2006-03-23 03:07:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-03-23 03:08:00,1.6794,1.6794,1.679,1.6793,136300000.0
2006-03-23 03:09:00,1.6792,1.6797,1.6791,1.6795,136300000.0
2006-03-23 03:10:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2006-03-23 03:11:00,1.6794,1.6798,1.6794,1.6798,136300000.0
2006-03-23 03:12:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2006-03-23 03:13:00,1.6801,1.6803,1.6796,1.6797,136300000.0
2006-03-23 03:14:00,1.6798,1.68,1.6795,1.6795,136300000.0
2006-03-23 03:15:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2006-03-23 03:16:00,1.6796,1.6799,1.6794,1.6794,136300000.0
2006-03-23 03:17:00,1.6797,1.6797,1.6792,1.6796,136300000.0
2006-03-23 03:18:00,1.6792,1.6798,1.6792,1.6796,136300000.0
2006-03-23 03:19:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-03-23 03:20:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-03-23 03:21:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-03-23 03:22:00,1.6793,1.6793,1.679,1.6791,136300000.0
2006-03-23 03:23:00,1.679,1.6794,1.679,1.6792,136300000.0
2006-03-23 03:24:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-03-23 03:25:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-03-23 03:27:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-03-23 03:28:00,1.6789,1.679,1.6787,1.6787,136300000.0
2006-03-23 03:29:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-03-23 03:30:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-03-23 03:31:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-03-23 03:33:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-03-23 03:34:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-03-23 03:35:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-03-23 03:36:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-03-23 03:38:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-03-23 03:39:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2006-03-23 03:40:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-03-23 03:41:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-03-23 03:42:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-03-23 03:43:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-03-23 03:44:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-03-23 03:45:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-03-23 03:46:00,1.679,1.6794,1.6789,1.6794,136300000.0
2006-03-23 03:47:00,1.6793,1.6796,1.6792,1.6796,136300000.0
2006-03-23 03:48:00,1.6797,1.6798,1.6794,1.6795,136300000.0
2006-03-23 03:49:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2006-03-23 03:50:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-03-23 03:51:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-03-23 03:53:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2006-03-23 03:56:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-03-23 03:57:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-03-23 03:58:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2006-03-23 03:59:00,1.6794,1.6797,1.6792,1.6793,136300000.0
2006-03-23 04:00:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2006-03-23 04:01:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-03-23 04:02:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-03-23 04:03:00,1.6796,1.68,1.6796,1.6798,136300000.0
2006-03-23 04:04:00,1.6799,1.68,1.6797,1.6797,136300000.0
2006-03-23 04:05:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-03-23 04:06:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-03-23 04:07:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-03-23 04:08:00,1.6797,1.6799,1.6794,1.6794,136300000.0
2006-03-23 04:09:00,1.6796,1.6796,1.6793,1.6794,136300000.0
2006-03-23 04:10:00,1.6795,1.6798,1.6793,1.6793,136300000.0
2006-03-23 04:11:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-03-23 04:12:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-03-23 04:13:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-03-23 04:14:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2006-03-23 04:15:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-03-23 04:16:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-03-23 04:19:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-03-23 04:20:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-03-23 04:21:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-03-23 04:22:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-03-23 04:23:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-03-23 04:24:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-03-23 04:25:00,1.6794,1.6795,1.6792,1.6792,136300000.0
2006-03-23 04:26:00,1.6793,1.6793,1.6788,1.6789,136300000.0
2006-03-23 04:27:00,1.679,1.6792,1.6789,1.679,136300000.0
2006-03-23 04:28:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-03-23 04:29:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-03-23 04:30:00,1.6793,1.6795,1.679,1.6795,136300000.0
2006-03-23 04:31:00,1.6794,1.6794,1.6791,1.6794,136300000.0
2006-03-23 04:32:00,1.6792,1.6801,1.6791,1.6795,136300000.0
2006-03-23 04:33:00,1.6796,1.68,1.6796,1.6799,136300000.0
2006-03-23 04:34:00,1.68,1.68,1.6795,1.6798,136300000.0
2006-03-23 04:35:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-03-23 04:36:00,1.6795,1.6796,1.6789,1.679,136300000.0
2006-03-23 04:37:00,1.6789,1.6793,1.6788,1.6791,136300000.0
2006-03-23 04:38:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-03-23 04:39:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-03-23 04:40:00,1.6791,1.6794,1.6788,1.6793,136300000.0
2006-03-23 04:41:00,1.6789,1.6794,1.6789,1.6793,136300000.0
2006-03-23 04:42:00,1.6792,1.6794,1.679,1.6791,136300000.0
2006-03-23 04:43:00,1.679,1.679,1.6789,1.679,136300000.0
2006-03-23 04:44:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-03-23 04:45:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-03-23 04:46:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-03-23 04:47:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-03-23 04:48:00,1.679,1.6791,1.6788,1.679,136300000.0
2006-03-23 04:49:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-03-23 04:50:00,1.6786,1.6786,1.6783,1.6785,136300000.0
2006-03-23 04:51:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-03-23 04:52:00,1.6785,1.6787,1.6783,1.6787,136300000.0
2006-03-23 04:53:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-03-23 04:54:00,1.679,1.6791,1.6787,1.6789,136300000.0
2006-03-23 04:55:00,1.6788,1.6788,1.6785,1.6787,136300000.0
2006-03-23 04:56:00,1.6786,1.679,1.6784,1.679,136300000.0
2006-03-23 04:57:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2006-03-23 04:58:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-03-23 04:59:00,1.679,1.6796,1.679,1.6796,136300000.0
2006-03-23 05:00:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-03-23 05:01:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-03-23 05:02:00,1.6787,1.6792,1.6786,1.6791,136300000.0
2006-03-23 05:03:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-03-23 05:04:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-03-23 05:05:00,1.6789,1.679,1.6787,1.6787,136300000.0
2006-03-23 05:06:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-03-23 05:07:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2006-03-23 05:08:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-03-23 05:09:00,1.679,1.6792,1.679,1.679,136300000.0
2006-03-23 05:10:00,1.6792,1.6792,1.6788,1.679,136300000.0
2006-03-23 05:11:00,1.6789,1.6789,1.6781,1.6783,136300000.0
2006-03-23 05:12:00,1.6786,1.6786,1.6779,1.6781,136300000.0
2006-03-23 05:13:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-03-23 05:14:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-03-23 05:15:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-03-23 05:16:00,1.6781,1.6786,1.6781,1.6783,136300000.0
2006-03-23 05:18:00,1.6782,1.6783,1.6779,1.6782,136300000.0
2006-03-23 05:19:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-03-23 05:20:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-03-23 05:21:00,1.6783,1.6786,1.6782,1.6783,136300000.0
2006-03-23 05:22:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-03-23 05:23:00,1.6782,1.6783,1.678,1.678,136300000.0
2006-03-23 05:24:00,1.6779,1.678,1.6776,1.6778,136300000.0
2006-03-23 05:25:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2006-03-23 05:26:00,1.6775,1.6776,1.6772,1.6776,136300000.0
2006-03-23 05:27:00,1.6777,1.6781,1.6775,1.6779,136300000.0
2006-03-23 05:28:00,1.678,1.6782,1.6779,1.6779,136300000.0
2006-03-23 05:29:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-03-23 05:32:00,1.678,1.678,1.678,1.678,136300000.0
2006-03-23 05:33:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-03-23 05:34:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-03-23 05:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-03-23 05:37:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-03-23 05:39:00,1.6779,1.678,1.6774,1.6774,136300000.0
2006-03-23 05:40:00,1.6773,1.678,1.6773,1.6776,136300000.0
2006-03-23 05:41:00,1.6775,1.678,1.6775,1.6778,136300000.0
2006-03-23 05:42:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-03-23 05:43:00,1.6778,1.6778,1.6772,1.6774,136300000.0
2006-03-23 05:44:00,1.6776,1.6778,1.6771,1.6771,136300000.0
2006-03-23 05:45:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2006-03-23 05:46:00,1.6775,1.6777,1.6774,1.6776,136300000.0
2006-03-23 05:47:00,1.6777,1.6777,1.6774,1.6775,136300000.0
2006-03-23 05:48:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-03-23 05:49:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-03-23 05:50:00,1.6779,1.6779,1.6776,1.6779,136300000.0
2006-03-23 05:51:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-03-23 05:52:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-03-23 05:53:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-03-23 05:54:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-03-23 05:55:00,1.6779,1.6784,1.6779,1.6781,136300000.0
2006-03-23 05:56:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-03-23 05:57:00,1.6786,1.6789,1.6782,1.6787,136300000.0
2006-03-23 05:58:00,1.6783,1.679,1.6783,1.679,136300000.0
2006-03-23 05:59:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2006-03-23 06:00:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-03-23 06:01:00,1.679,1.679,1.679,1.679,136300000.0
2006-03-23 06:02:00,1.6792,1.6798,1.6791,1.6793,136300000.0
2006-03-23 06:03:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2006-03-23 06:04:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-03-23 06:05:00,1.6791,1.6797,1.6791,1.6797,136300000.0
2006-03-23 06:06:00,1.6795,1.6798,1.6793,1.6794,136300000.0
2006-03-23 06:07:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2006-03-23 06:08:00,1.6797,1.6799,1.6795,1.6799,136300000.0
2006-03-23 06:09:00,1.6798,1.68,1.6797,1.6798,136300000.0
2006-03-23 06:10:00,1.6801,1.6801,1.6794,1.6797,136300000.0
2006-03-23 06:11:00,1.6799,1.6799,1.6791,1.6791,136300000.0
2006-03-23 06:12:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2006-03-23 06:13:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-03-23 06:14:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-03-23 06:15:00,1.6788,1.6792,1.6788,1.6791,136300000.0
2006-03-23 06:16:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-03-23 06:17:00,1.6794,1.6794,1.6789,1.6789,136300000.0
2006-03-23 06:18:00,1.6788,1.6791,1.6787,1.6788,136300000.0
2006-03-23 06:19:00,1.6787,1.679,1.6786,1.679,136300000.0
2006-03-23 06:20:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-03-23 06:21:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2006-03-23 06:22:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-03-23 06:23:00,1.678,1.678,1.6776,1.6777,136300000.0
2006-03-23 06:24:00,1.6778,1.6782,1.6778,1.6781,136300000.0
2006-03-23 06:25:00,1.6782,1.6785,1.6782,1.6783,136300000.0
2006-03-23 06:26:00,1.6784,1.6792,1.6783,1.6792,136300000.0
2006-03-23 06:27:00,1.679,1.6791,1.6788,1.6789,136300000.0
2006-03-23 06:28:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-03-23 06:29:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-03-23 06:30:00,1.6786,1.6789,1.6784,1.6785,136300000.0
2006-03-23 06:31:00,1.6786,1.6787,1.6783,1.6783,136300000.0
2006-03-23 06:32:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-03-23 06:33:00,1.6786,1.6787,1.6781,1.6784,136300000.0
2006-03-23 06:34:00,1.6785,1.6787,1.6783,1.6787,136300000.0
2006-03-23 06:35:00,1.6786,1.6791,1.6786,1.6789,136300000.0
2006-03-23 06:36:00,1.6788,1.6788,1.6784,1.6786,136300000.0
2006-03-23 06:37:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-03-23 06:38:00,1.6785,1.6791,1.6784,1.6791,136300000.0
2006-03-23 06:39:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-03-23 06:40:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-03-23 06:41:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-03-23 06:42:00,1.6788,1.6788,1.6782,1.6782,136300000.0
2006-03-23 06:43:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-03-23 06:44:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-03-23 06:45:00,1.6788,1.6796,1.6788,1.6795,136300000.0
2006-03-23 06:46:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-03-23 06:47:00,1.6795,1.6796,1.6791,1.6792,136300000.0
2006-03-23 06:48:00,1.679,1.6793,1.679,1.679,136300000.0
2006-03-23 06:49:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2006-03-23 06:50:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-03-23 06:51:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-03-23 06:52:00,1.6785,1.6787,1.6783,1.6787,136300000.0
2006-03-23 06:53:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-03-23 06:54:00,1.679,1.6792,1.6789,1.679,136300000.0
2006-03-23 06:55:00,1.6791,1.6793,1.679,1.679,136300000.0
2006-03-23 06:56:00,1.6791,1.6791,1.6787,1.6788,136300000.0
2006-03-23 06:57:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-03-23 06:58:00,1.6786,1.6791,1.6785,1.6791,136300000.0
2006-03-23 06:59:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-03-23 07:00:00,1.6792,1.68,1.6792,1.6798,136300000.0
2006-03-23 07:01:00,1.6797,1.6798,1.6793,1.6795,136300000.0
2006-03-23 07:02:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-03-23 07:03:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-03-23 07:04:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-03-23 07:05:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-03-23 07:06:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2006-03-23 07:07:00,1.6797,1.6803,1.6797,1.6803,136300000.0
2006-03-23 07:08:00,1.6806,1.6806,1.6803,1.6806,136300000.0
2006-03-23 07:09:00,1.6807,1.6807,1.6803,1.6805,136300000.0
2006-03-23 07:10:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2006-03-23 07:11:00,1.6805,1.6807,1.6804,1.6804,136300000.0
2006-03-23 07:12:00,1.6806,1.6808,1.6803,1.6805,136300000.0
2006-03-23 07:13:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2006-03-23 07:14:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-03-23 07:15:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-03-23 07:16:00,1.6801,1.6805,1.6801,1.6804,136300000.0
2006-03-23 07:17:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-03-23 07:18:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-03-23 07:19:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2006-03-23 07:20:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-03-23 07:21:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-03-23 07:22:00,1.6799,1.6799,1.6795,1.6796,136300000.0
2006-03-23 07:23:00,1.6798,1.6803,1.6798,1.6802,136300000.0
2006-03-23 07:24:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-03-23 07:25:00,1.6803,1.6807,1.6803,1.6804,136300000.0
2006-03-23 07:26:00,1.6803,1.681,1.6802,1.681,136300000.0
2006-03-23 07:27:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-03-23 07:28:00,1.6808,1.6811,1.6807,1.6809,136300000.0
2006-03-23 07:29:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2006-03-23 07:30:00,1.681,1.681,1.681,1.681,136300000.0
2006-03-23 07:31:00,1.6811,1.6811,1.6807,1.681,136300000.0
2006-03-23 07:32:00,1.6809,1.6818,1.6807,1.6818,136300000.0
2006-03-23 07:33:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-03-23 07:34:00,1.6818,1.6823,1.6818,1.682,136300000.0
2006-03-23 07:35:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-03-23 07:36:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-03-23 07:37:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-03-23 07:38:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2006-03-23 07:39:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-03-23 07:40:00,1.6814,1.6815,1.6811,1.6811,136300000.0
2006-03-23 07:41:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-03-23 07:43:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-03-23 07:44:00,1.6812,1.6813,1.6809,1.6809,136300000.0
2006-03-23 07:45:00,1.681,1.681,1.681,1.681,136300000.0
2006-03-23 07:46:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-03-23 07:47:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-03-23 07:48:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2006-03-23 07:49:00,1.6803,1.6805,1.6801,1.6803,136300000.0
2006-03-23 07:50:00,1.6805,1.6811,1.6805,1.681,136300000.0
2006-03-23 07:51:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-03-23 07:52:00,1.681,1.6814,1.681,1.6814,136300000.0
2006-03-23 07:53:00,1.6811,1.6814,1.6809,1.6811,136300000.0
2006-03-23 07:54:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-03-23 07:55:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-03-23 07:56:00,1.6812,1.6817,1.681,1.6816,136300000.0
2006-03-23 07:57:00,1.6817,1.6824,1.6817,1.6824,136300000.0
2006-03-23 07:58:00,1.6823,1.6825,1.6819,1.6825,136300000.0
2006-03-23 07:59:00,1.6824,1.6826,1.6821,1.6824,136300000.0
2006-03-23 08:00:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-03-23 08:01:00,1.6824,1.6824,1.6818,1.6819,136300000.0
2006-03-23 08:02:00,1.6818,1.6819,1.6812,1.6815,136300000.0
2006-03-23 08:03:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2006-03-23 08:04:00,1.6818,1.682,1.6817,1.6818,136300000.0
2006-03-23 08:05:00,1.6817,1.682,1.6817,1.6817,136300000.0
2006-03-23 08:06:00,1.6815,1.6817,1.6812,1.6817,136300000.0
2006-03-23 08:07:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-03-23 08:08:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-03-23 08:09:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-03-23 08:10:00,1.6817,1.6818,1.6815,1.6816,136300000.0
2006-03-23 08:11:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-03-23 08:12:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-03-23 08:13:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-03-23 08:14:00,1.6812,1.6815,1.6811,1.6811,136300000.0
2006-03-23 08:15:00,1.6813,1.6818,1.6813,1.6817,136300000.0
2006-03-23 08:16:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2006-03-23 08:17:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-03-23 08:18:00,1.6814,1.6822,1.6812,1.6822,136300000.0
2006-03-23 08:19:00,1.6823,1.6823,1.6816,1.6819,136300000.0
2006-03-23 08:20:00,1.6817,1.682,1.6816,1.6817,136300000.0
2006-03-23 08:21:00,1.6819,1.6824,1.6819,1.6822,136300000.0
2006-03-23 08:22:00,1.6824,1.6829,1.6822,1.6829,136300000.0
2006-03-23 08:23:00,1.683,1.6832,1.6827,1.6828,136300000.0
2006-03-23 08:24:00,1.6829,1.6831,1.6826,1.6829,136300000.0
2006-03-23 08:25:00,1.683,1.6833,1.6829,1.6832,136300000.0
2006-03-23 08:26:00,1.6831,1.6832,1.6827,1.6827,136300000.0
2006-03-23 08:27:00,1.683,1.683,1.6824,1.6825,136300000.0
2006-03-23 08:28:00,1.6826,1.683,1.6824,1.6824,136300000.0
2006-03-23 08:29:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-03-23 08:30:00,1.6822,1.6822,1.6817,1.6819,136300000.0
2006-03-23 08:31:00,1.6815,1.6815,1.6812,1.6814,136300000.0
2006-03-23 08:32:00,1.6813,1.6814,1.681,1.6812,136300000.0
2006-03-23 08:33:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-03-23 08:34:00,1.6815,1.6816,1.6812,1.6814,136300000.0
2006-03-23 08:35:00,1.6813,1.6813,1.6808,1.6809,136300000.0
2006-03-23 08:36:00,1.6807,1.6812,1.6807,1.6809,136300000.0
2006-03-23 08:37:00,1.6808,1.6812,1.6808,1.6808,136300000.0
2006-03-23 08:38:00,1.6807,1.6808,1.6802,1.6802,136300000.0
2006-03-23 08:39:00,1.68,1.6804,1.6797,1.6804,136300000.0
2006-03-23 08:40:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-03-23 08:41:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-03-23 08:42:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-03-23 08:43:00,1.6795,1.68,1.6793,1.6795,136300000.0
2006-03-23 08:44:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2006-03-23 08:45:00,1.6799,1.6801,1.6796,1.6799,136300000.0
2006-03-23 08:46:00,1.6798,1.6799,1.6796,1.6797,136300000.0
2006-03-23 08:47:00,1.6796,1.68,1.6796,1.6799,136300000.0
2006-03-23 08:48:00,1.6798,1.6802,1.6798,1.68,136300000.0
2006-03-23 08:49:00,1.6799,1.6801,1.6793,1.6793,136300000.0
2006-03-23 08:50:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-03-23 08:51:00,1.6789,1.6793,1.6789,1.6791,136300000.0
2006-03-23 08:52:00,1.679,1.6793,1.679,1.679,136300000.0
2006-03-23 08:53:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-03-23 08:54:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2006-03-23 08:55:00,1.6788,1.6795,1.6788,1.6795,136300000.0
2006-03-23 08:56:00,1.6793,1.6796,1.6792,1.6794,136300000.0
2006-03-23 08:57:00,1.6795,1.6799,1.6793,1.6796,136300000.0
2006-03-23 08:58:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-03-23 08:59:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-03-23 09:00:00,1.6799,1.6803,1.6798,1.6799,136300000.0
2006-03-23 09:01:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-03-23 09:02:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-03-23 09:03:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-03-23 09:04:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-03-23 09:05:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2006-03-23 09:06:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2006-03-23 09:07:00,1.6798,1.6799,1.6794,1.6794,136300000.0
2006-03-23 09:08:00,1.6798,1.6798,1.6793,1.6793,136300000.0
2006-03-23 09:09:00,1.6794,1.6799,1.6794,1.6799,136300000.0
2006-03-23 09:10:00,1.68,1.6804,1.6797,1.6798,136300000.0
2006-03-23 09:11:00,1.6799,1.6799,1.6794,1.6794,136300000.0
2006-03-23 09:12:00,1.6793,1.6795,1.6791,1.6791,136300000.0
2006-03-23 09:13:00,1.679,1.6794,1.6788,1.6794,136300000.0
2006-03-23 09:14:00,1.6793,1.6794,1.679,1.6792,136300000.0
2006-03-23 09:15:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-03-23 09:16:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2006-03-23 09:17:00,1.6785,1.679,1.6785,1.679,136300000.0
2006-03-23 09:18:00,1.6791,1.6796,1.6791,1.6791,136300000.0
2006-03-23 09:19:00,1.6792,1.6794,1.6788,1.6788,136300000.0
2006-03-23 09:20:00,1.6787,1.679,1.6787,1.6789,136300000.0
2006-03-23 09:21:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-03-23 09:22:00,1.6792,1.6794,1.679,1.6791,136300000.0
2006-03-23 09:23:00,1.679,1.6791,1.6788,1.6789,136300000.0
2006-03-23 09:24:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-03-23 09:25:00,1.679,1.679,1.6788,1.679,136300000.0
2006-03-23 09:26:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-03-23 09:27:00,1.6789,1.679,1.6784,1.6784,136300000.0
2006-03-23 09:28:00,1.6785,1.679,1.6785,1.679,136300000.0
2006-03-23 09:29:00,1.6789,1.6789,1.6779,1.6779,136300000.0
2006-03-23 09:30:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-03-23 09:31:00,1.678,1.6781,1.6772,1.6776,136300000.0
2006-03-23 09:32:00,1.6777,1.6785,1.6777,1.6783,136300000.0
2006-03-23 09:33:00,1.6781,1.6784,1.6781,1.6783,136300000.0
2006-03-23 09:34:00,1.6784,1.6784,1.678,1.6781,136300000.0
2006-03-23 09:35:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-03-23 09:36:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2006-03-23 09:37:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2006-03-23 09:38:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2006-03-23 09:39:00,1.6774,1.6774,1.677,1.6771,136300000.0
2006-03-23 09:40:00,1.6772,1.6773,1.6768,1.677,136300000.0
2006-03-23 09:41:00,1.6771,1.6771,1.6764,1.6766,136300000.0
2006-03-23 09:42:00,1.6763,1.6765,1.6761,1.6764,136300000.0
2006-03-23 09:43:00,1.6765,1.6766,1.6759,1.6759,136300000.0
2006-03-23 09:44:00,1.6762,1.6763,1.6759,1.6761,136300000.0
2006-03-23 09:45:00,1.6763,1.6767,1.6761,1.6767,136300000.0
2006-03-23 09:46:00,1.6765,1.6765,1.6759,1.6762,136300000.0
2006-03-23 09:47:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-03-23 09:48:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2006-03-23 09:49:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-03-23 09:50:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-03-23 09:51:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-03-23 09:52:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-03-23 09:53:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-03-23 09:54:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2006-03-23 09:55:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-03-23 09:56:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-03-23 09:57:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-03-23 09:58:00,1.6765,1.6771,1.6764,1.6767,136300000.0
2006-03-23 09:59:00,1.6766,1.677,1.6766,1.6766,136300000.0
2006-03-23 10:00:00,1.6768,1.6773,1.6767,1.6772,136300000.0
2006-03-23 10:01:00,1.6773,1.6775,1.677,1.6775,136300000.0
2006-03-23 10:02:00,1.6776,1.6781,1.6775,1.6778,136300000.0
2006-03-23 10:03:00,1.6777,1.6779,1.6776,1.6779,136300000.0
2006-03-23 10:04:00,1.6777,1.678,1.6776,1.678,136300000.0
2006-03-23 10:05:00,1.6779,1.6782,1.6777,1.6782,136300000.0
2006-03-23 10:06:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-03-23 10:07:00,1.678,1.6782,1.6779,1.6779,136300000.0
2006-03-23 10:08:00,1.678,1.678,1.6777,1.6778,136300000.0
2006-03-23 10:09:00,1.6779,1.6784,1.6779,1.6782,136300000.0
2006-03-23 10:10:00,1.6783,1.6789,1.678,1.6787,136300000.0
2006-03-23 10:11:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-03-23 10:12:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-03-23 10:13:00,1.679,1.6792,1.6789,1.6791,136300000.0
2006-03-23 10:14:00,1.679,1.6791,1.6788,1.679,136300000.0
2006-03-23 10:15:00,1.6788,1.6798,1.6788,1.6796,136300000.0
2006-03-23 10:16:00,1.6795,1.6796,1.6792,1.6793,136300000.0
2006-03-23 10:17:00,1.6792,1.6794,1.6791,1.6793,136300000.0
2006-03-23 10:18:00,1.6794,1.6795,1.679,1.6792,136300000.0
2006-03-23 10:19:00,1.679,1.6793,1.679,1.679,136300000.0
2006-03-23 10:20:00,1.6791,1.6793,1.6789,1.6789,136300000.0
2006-03-23 10:21:00,1.679,1.6791,1.6787,1.6788,136300000.0
2006-03-23 10:22:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2006-03-23 10:23:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-03-23 10:24:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-03-23 10:25:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-03-23 10:26:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-03-23 10:27:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-03-23 10:28:00,1.679,1.679,1.6786,1.6788,136300000.0
2006-03-23 10:29:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2006-03-23 10:30:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-03-23 10:31:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-03-23 10:32:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-03-23 10:33:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2006-03-23 10:34:00,1.6788,1.6788,1.6784,1.6786,136300000.0
2006-03-23 10:35:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2006-03-23 10:36:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-03-23 10:37:00,1.6782,1.6783,1.678,1.6782,136300000.0
2006-03-23 10:38:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-03-23 10:39:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-03-23 10:40:00,1.6783,1.6785,1.6781,1.6785,136300000.0
2006-03-23 10:41:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-03-23 10:42:00,1.6785,1.6786,1.6782,1.6784,136300000.0
2006-03-23 10:43:00,1.6781,1.6784,1.6779,1.6784,136300000.0
2006-03-23 10:44:00,1.6785,1.6787,1.6781,1.6781,136300000.0
2006-03-23 10:45:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-03-23 10:46:00,1.6785,1.6785,1.6781,1.6784,136300000.0
2006-03-23 10:47:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2006-03-23 10:48:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-03-23 10:49:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-03-23 10:50:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-03-23 10:51:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-03-23 10:52:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-03-23 10:53:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-03-23 10:54:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-03-23 10:55:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-03-23 10:56:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-03-23 10:57:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-03-23 10:58:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-03-23 10:59:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-03-23 11:00:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-03-23 11:02:00,1.678,1.678,1.678,1.678,136300000.0
2006-03-23 11:04:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-03-23 11:05:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-03-23 11:06:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-03-23 11:07:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-03-23 11:08:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-03-23 11:09:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-03-23 11:10:00,1.6782,1.6786,1.6782,1.6784,136300000.0
2006-03-23 11:11:00,1.6783,1.6786,1.6782,1.6786,136300000.0
2006-03-23 11:12:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-03-23 11:13:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-03-23 11:14:00,1.6785,1.6788,1.6784,1.6786,136300000.0
2006-03-23 11:15:00,1.6783,1.6787,1.6783,1.6786,136300000.0
2006-03-23 11:16:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2006-03-23 11:17:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-03-23 11:18:00,1.6786,1.6786,1.6782,1.6784,136300000.0
2006-03-23 11:19:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-03-23 11:20:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-03-23 11:21:00,1.6785,1.6788,1.6785,1.6785,136300000.0
2006-03-23 11:22:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2006-03-23 11:23:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2006-03-23 11:24:00,1.6783,1.6783,1.6776,1.6776,136300000.0
2006-03-23 11:25:00,1.6774,1.6777,1.6774,1.6776,136300000.0
2006-03-23 11:26:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-03-23 11:27:00,1.678,1.678,1.6777,1.6779,136300000.0
2006-03-23 11:28:00,1.6778,1.6781,1.6777,1.678,136300000.0
2006-03-23 11:29:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-03-23 11:30:00,1.678,1.6782,1.6779,1.6779,136300000.0
2006-03-23 11:31:00,1.678,1.6785,1.6779,1.6784,136300000.0
2006-03-23 11:32:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-03-23 11:33:00,1.6781,1.6781,1.6775,1.6778,136300000.0
2006-03-23 11:34:00,1.6779,1.6779,1.6775,1.6778,136300000.0
2006-03-23 11:35:00,1.6777,1.6779,1.6776,1.6779,136300000.0
2006-03-23 11:36:00,1.678,1.6782,1.6775,1.6776,136300000.0
2006-03-23 11:37:00,1.678,1.6781,1.6778,1.6779,136300000.0
2006-03-23 11:38:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-03-23 11:39:00,1.6778,1.6783,1.6778,1.6782,136300000.0
2006-03-23 11:40:00,1.6783,1.6786,1.6781,1.6783,136300000.0
2006-03-23 11:41:00,1.6781,1.6785,1.6778,1.6778,136300000.0
2006-03-23 11:42:00,1.6777,1.678,1.6777,1.678,136300000.0
2006-03-23 11:43:00,1.6779,1.678,1.6777,1.6778,136300000.0
2006-03-23 11:44:00,1.6779,1.6779,1.6775,1.6776,136300000.0
2006-03-23 11:45:00,1.6775,1.6777,1.6774,1.6775,136300000.0
2006-03-23 11:46:00,1.6776,1.6776,1.677,1.6772,136300000.0
2006-03-23 11:47:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-03-23 11:48:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-03-23 11:50:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-03-23 11:51:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-03-23 11:52:00,1.6776,1.6776,1.6771,1.6776,136300000.0
2006-03-23 11:53:00,1.6777,1.678,1.6776,1.6779,136300000.0
2006-03-23 11:54:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-03-23 11:55:00,1.6779,1.678,1.6778,1.678,136300000.0
2006-03-23 11:57:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-03-23 11:59:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-03-23 12:00:00,1.678,1.6781,1.6778,1.6778,136300000.0
2006-03-23 12:01:00,1.678,1.6789,1.678,1.6786,136300000.0
2006-03-23 12:02:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-03-23 12:03:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-03-23 12:04:00,1.6786,1.6799,1.6786,1.6791,136300000.0
2006-03-23 12:05:00,1.6789,1.6792,1.6786,1.6787,136300000.0
2006-03-23 12:06:00,1.6786,1.679,1.6785,1.6789,136300000.0
2006-03-23 12:07:00,1.6788,1.6788,1.6785,1.6788,136300000.0
2006-03-23 12:08:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2006-03-23 12:09:00,1.6787,1.6791,1.6785,1.6786,136300000.0
2006-03-23 12:10:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-03-23 12:11:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-03-23 12:12:00,1.6782,1.6785,1.6782,1.6783,136300000.0
2006-03-23 12:13:00,1.6785,1.6786,1.6783,1.6784,136300000.0
2006-03-23 12:14:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2006-03-23 12:15:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-03-23 12:16:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-03-23 12:17:00,1.6786,1.6786,1.678,1.678,136300000.0
2006-03-23 12:18:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-03-23 12:19:00,1.6777,1.6778,1.6774,1.6774,136300000.0
2006-03-23 12:20:00,1.6777,1.6778,1.6775,1.6777,136300000.0
2006-03-23 12:21:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2006-03-23 12:22:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-03-23 12:23:00,1.6779,1.6783,1.6777,1.6779,136300000.0
2006-03-23 12:24:00,1.678,1.6781,1.6778,1.678,136300000.0
2006-03-23 12:25:00,1.6781,1.6781,1.6778,1.678,136300000.0
2006-03-23 12:26:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-03-23 12:27:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-03-23 12:28:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-03-23 12:29:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-03-23 12:30:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-03-23 12:31:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-03-23 12:32:00,1.6779,1.6781,1.6778,1.678,136300000.0
2006-03-23 12:33:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-03-23 12:34:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-03-23 12:35:00,1.6778,1.6783,1.6777,1.6783,136300000.0
2006-03-23 12:36:00,1.6781,1.6784,1.6781,1.6783,136300000.0
2006-03-23 12:37:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-03-23 12:38:00,1.6783,1.6786,1.6782,1.6784,136300000.0
2006-03-23 12:39:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-03-23 12:40:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-03-23 12:41:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-03-23 12:42:00,1.6784,1.6786,1.6781,1.6786,136300000.0
2006-03-23 12:43:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-03-23 12:44:00,1.6787,1.6791,1.6787,1.6789,136300000.0
2006-03-23 12:45:00,1.679,1.6791,1.6788,1.6789,136300000.0
2006-03-23 12:46:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-03-23 12:47:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2006-03-23 12:48:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-03-23 12:50:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-03-23 12:51:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-03-23 12:52:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-03-23 12:53:00,1.6787,1.6787,1.6783,1.6784,136300000.0
2006-03-23 12:54:00,1.6786,1.6787,1.6783,1.6783,136300000.0
2006-03-23 12:55:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-03-23 12:56:00,1.6784,1.6784,1.678,1.6783,136300000.0
2006-03-23 12:57:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-03-23 12:58:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-03-23 12:59:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-03-23 13:00:00,1.6783,1.6784,1.678,1.678,136300000.0
2006-03-23 13:01:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-03-23 13:02:00,1.678,1.6782,1.6776,1.6782,136300000.0
2006-03-23 13:03:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-03-23 13:04:00,1.6781,1.6793,1.678,1.6792,136300000.0
2006-03-23 13:05:00,1.6791,1.6793,1.679,1.6793,136300000.0
2006-03-23 13:06:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-03-23 13:07:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2006-03-23 13:08:00,1.6795,1.6796,1.6793,1.6795,136300000.0
2006-03-23 13:09:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-03-23 13:10:00,1.6791,1.6793,1.679,1.6793,136300000.0
2006-03-23 13:11:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-03-23 13:12:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-03-23 13:13:00,1.6792,1.6795,1.6791,1.6795,136300000.0
2006-03-23 13:14:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2006-03-23 13:15:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-03-23 13:16:00,1.6791,1.6793,1.6788,1.679,136300000.0
2006-03-23 13:17:00,1.6791,1.6795,1.6789,1.6793,136300000.0
2006-03-23 13:18:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-03-23 13:19:00,1.6794,1.6795,1.6791,1.6793,136300000.0
2006-03-23 13:20:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-03-23 13:21:00,1.6793,1.6799,1.6793,1.6796,136300000.0
2006-03-23 13:22:00,1.6797,1.6797,1.6794,1.6796,136300000.0
2006-03-23 13:23:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2006-03-23 13:24:00,1.6795,1.6796,1.6789,1.6789,136300000.0
2006-03-23 13:25:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2006-03-23 13:26:00,1.6791,1.6792,1.6785,1.679,136300000.0
2006-03-23 13:27:00,1.6788,1.679,1.6782,1.6782,136300000.0
2006-03-23 13:28:00,1.678,1.6784,1.6777,1.6784,136300000.0
2006-03-23 13:29:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-03-23 13:30:00,1.6782,1.6784,1.6778,1.6781,136300000.0
2006-03-23 13:31:00,1.678,1.6781,1.6777,1.6779,136300000.0
2006-03-23 13:32:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-03-23 13:33:00,1.6782,1.6782,1.6777,1.6777,136300000.0
2006-03-23 13:34:00,1.6778,1.6778,1.6775,1.6778,136300000.0
2006-03-23 13:35:00,1.6777,1.678,1.6777,1.6777,136300000.0
2006-03-23 13:36:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-03-23 13:37:00,1.678,1.678,1.6776,1.6776,136300000.0
2006-03-23 13:38:00,1.6777,1.6777,1.6773,1.6775,136300000.0
2006-03-23 13:39:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-03-23 13:40:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-03-23 13:41:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-03-23 13:42:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-03-23 13:44:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-03-23 13:45:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-03-23 13:46:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-03-23 13:47:00,1.678,1.678,1.6776,1.6777,136300000.0
2006-03-23 13:48:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-03-23 13:49:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-03-23 13:50:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-03-23 13:51:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-03-23 13:53:00,1.6777,1.6779,1.6775,1.6778,136300000.0
2006-03-23 13:54:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2006-03-23 13:55:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-03-23 13:56:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-03-23 13:57:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-03-23 13:58:00,1.678,1.6783,1.6778,1.6779,136300000.0
2006-03-23 13:59:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-03-23 14:00:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-03-23 14:01:00,1.6779,1.6783,1.6779,1.678,136300000.0
2006-03-23 14:02:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-03-23 14:03:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-03-23 14:04:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-03-23 14:05:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-03-23 14:06:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-03-23 14:07:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-03-23 14:08:00,1.678,1.678,1.6779,1.678,136300000.0
2006-03-23 14:09:00,1.6779,1.678,1.6777,1.6779,136300000.0
2006-03-23 14:10:00,1.6778,1.6781,1.6778,1.6778,136300000.0
2006-03-23 14:11:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-03-23 14:12:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-03-23 14:13:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-03-23 14:14:00,1.6776,1.6779,1.6772,1.6779,136300000.0
2006-03-23 14:15:00,1.6778,1.6781,1.6776,1.678,136300000.0
2006-03-23 14:16:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-03-23 14:17:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-03-23 14:18:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-03-23 14:19:00,1.678,1.678,1.6776,1.6776,136300000.0
2006-03-23 14:20:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-03-23 14:21:00,1.678,1.678,1.6775,1.6776,136300000.0
2006-03-23 14:22:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-03-23 14:23:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-03-23 14:24:00,1.6779,1.6779,1.6776,1.6777,136300000.0
2006-03-23 14:25:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-03-23 14:26:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-03-23 14:27:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-03-23 14:28:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-03-23 14:29:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-03-23 14:30:00,1.6783,1.6788,1.6782,1.6785,136300000.0
2006-03-23 14:31:00,1.6786,1.6786,1.6781,1.6781,136300000.0
2006-03-23 14:32:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-03-23 14:33:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-03-23 14:34:00,1.6783,1.6783,1.6778,1.6778,136300000.0
2006-03-23 14:35:00,1.6777,1.6782,1.6775,1.6781,136300000.0
2006-03-23 14:36:00,1.678,1.6786,1.678,1.6784,136300000.0
2006-03-23 14:37:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-03-23 14:38:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2006-03-23 14:39:00,1.6787,1.6789,1.6784,1.6789,136300000.0
2006-03-23 14:40:00,1.6788,1.6791,1.6787,1.6787,136300000.0
2006-03-23 14:41:00,1.6788,1.679,1.6785,1.6789,136300000.0
2006-03-23 14:42:00,1.679,1.679,1.6784,1.6784,136300000.0
2006-03-23 14:43:00,1.6782,1.6792,1.6782,1.6786,136300000.0
2006-03-23 14:44:00,1.6785,1.6792,1.6785,1.6788,136300000.0
2006-03-23 14:45:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2006-03-23 14:46:00,1.6793,1.6795,1.6786,1.6787,136300000.0
2006-03-23 14:47:00,1.679,1.679,1.6784,1.6788,136300000.0
2006-03-23 14:48:00,1.6789,1.6789,1.6784,1.6786,136300000.0
2006-03-23 14:49:00,1.6787,1.679,1.6787,1.6789,136300000.0
2006-03-23 14:50:00,1.679,1.679,1.6785,1.6789,136300000.0
2006-03-23 14:51:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2006-03-23 14:52:00,1.6789,1.6789,1.6783,1.6783,136300000.0
2006-03-23 14:53:00,1.6785,1.6787,1.6782,1.6787,136300000.0
2006-03-23 14:54:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2006-03-23 14:55:00,1.6791,1.6795,1.679,1.6791,136300000.0
2006-03-23 14:56:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2006-03-23 14:57:00,1.679,1.6793,1.679,1.6792,136300000.0
2006-03-23 14:58:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-03-23 14:59:00,1.679,1.6794,1.679,1.6793,136300000.0
2006-03-23 15:00:00,1.6794,1.6795,1.6791,1.6793,136300000.0
2006-03-23 15:01:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-03-23 15:02:00,1.6793,1.68,1.6793,1.6799,136300000.0
2006-03-23 15:03:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-03-23 15:04:00,1.6798,1.68,1.6796,1.68,136300000.0
2006-03-23 15:05:00,1.6798,1.6802,1.6794,1.6801,136300000.0
2006-03-23 15:06:00,1.6802,1.6804,1.6797,1.6801,136300000.0
2006-03-23 15:07:00,1.68,1.6804,1.68,1.6804,136300000.0
2006-03-23 15:08:00,1.6805,1.6813,1.6805,1.6812,136300000.0
2006-03-23 15:09:00,1.6813,1.6824,1.6813,1.6821,136300000.0
2006-03-23 15:10:00,1.6822,1.6831,1.682,1.6831,136300000.0
2006-03-23 15:11:00,1.6837,1.6837,1.6825,1.6825,136300000.0
2006-03-23 15:12:00,1.6826,1.683,1.6823,1.6823,136300000.0
2006-03-23 15:13:00,1.6825,1.6827,1.6823,1.6826,136300000.0
2006-03-23 15:14:00,1.6824,1.6827,1.6823,1.6824,136300000.0
2006-03-23 15:15:00,1.6823,1.6828,1.6823,1.6828,136300000.0
2006-03-23 15:16:00,1.6826,1.6828,1.6824,1.6827,136300000.0
2006-03-23 15:17:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-03-23 15:18:00,1.6825,1.6826,1.6823,1.6824,136300000.0
2006-03-23 15:19:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-03-23 15:20:00,1.6825,1.6828,1.6823,1.6827,136300000.0
2006-03-23 15:21:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-03-23 15:22:00,1.6825,1.6825,1.6819,1.682,136300000.0
2006-03-23 15:23:00,1.6819,1.6822,1.6818,1.6821,136300000.0
2006-03-23 15:24:00,1.682,1.6827,1.682,1.6824,136300000.0
2006-03-23 15:25:00,1.6825,1.6825,1.682,1.6824,136300000.0
2006-03-23 15:26:00,1.6828,1.6828,1.6823,1.6824,136300000.0
2006-03-23 15:27:00,1.6823,1.6826,1.6821,1.6826,136300000.0
2006-03-23 15:28:00,1.6825,1.6827,1.6824,1.6826,136300000.0
2006-03-23 15:29:00,1.6827,1.6835,1.6826,1.6835,136300000.0
2006-03-23 15:30:00,1.6834,1.6835,1.683,1.6834,136300000.0
2006-03-23 15:31:00,1.6833,1.6838,1.6832,1.6838,136300000.0
2006-03-23 15:32:00,1.6837,1.6838,1.6835,1.6836,136300000.0
2006-03-23 15:33:00,1.6835,1.6837,1.6831,1.6831,136300000.0
2006-03-23 15:34:00,1.6832,1.6838,1.6831,1.6838,136300000.0
2006-03-23 15:35:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-03-23 15:36:00,1.6835,1.6841,1.6835,1.684,136300000.0
2006-03-23 15:37:00,1.6839,1.6841,1.6837,1.6837,136300000.0
2006-03-23 15:38:00,1.6838,1.6844,1.6838,1.6844,136300000.0
2006-03-23 15:39:00,1.6845,1.6845,1.6839,1.684,136300000.0
2006-03-23 15:40:00,1.6842,1.6844,1.684,1.684,136300000.0
2006-03-23 15:41:00,1.6842,1.6844,1.684,1.6842,136300000.0
2006-03-23 15:42:00,1.6843,1.6843,1.6839,1.684,136300000.0
2006-03-23 15:43:00,1.6839,1.6842,1.6836,1.6836,136300000.0
2006-03-23 15:44:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-03-23 15:45:00,1.6832,1.6832,1.6826,1.6829,136300000.0
2006-03-23 15:46:00,1.683,1.683,1.6826,1.6828,136300000.0
2006-03-23 15:47:00,1.6829,1.6829,1.6824,1.6827,136300000.0
2006-03-23 15:48:00,1.6825,1.6826,1.6823,1.6826,136300000.0
2006-03-23 15:49:00,1.6827,1.6827,1.6821,1.6821,136300000.0
2006-03-23 15:50:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-03-23 15:51:00,1.6819,1.6822,1.6815,1.6815,136300000.0
2006-03-23 15:52:00,1.6817,1.6817,1.6812,1.6814,136300000.0
2006-03-23 15:53:00,1.6813,1.6817,1.6813,1.6815,136300000.0
2006-03-23 15:54:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-03-23 15:55:00,1.6813,1.6818,1.6811,1.6815,136300000.0
2006-03-23 15:56:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-03-23 15:57:00,1.6813,1.6815,1.6811,1.6813,136300000.0
2006-03-23 15:58:00,1.6811,1.6815,1.6809,1.6814,136300000.0
2006-03-23 15:59:00,1.6816,1.6816,1.6809,1.681,136300000.0
2006-03-23 16:00:00,1.6809,1.6816,1.6807,1.6813,136300000.0
2006-03-23 16:01:00,1.6811,1.6811,1.6804,1.6805,136300000.0
2006-03-23 16:02:00,1.6803,1.6807,1.6798,1.68,136300000.0
2006-03-23 16:03:00,1.6799,1.6804,1.6796,1.6801,136300000.0
2006-03-23 16:04:00,1.6802,1.6802,1.679,1.679,136300000.0
2006-03-23 16:05:00,1.6788,1.6792,1.6787,1.6787,136300000.0
2006-03-23 16:06:00,1.6788,1.6793,1.6787,1.6789,136300000.0
2006-03-23 16:07:00,1.6791,1.6791,1.6787,1.679,136300000.0
2006-03-23 16:08:00,1.6791,1.6792,1.6788,1.6788,136300000.0
2006-03-23 16:09:00,1.6787,1.679,1.6785,1.6788,136300000.0
2006-03-23 16:10:00,1.6789,1.6793,1.6787,1.6793,136300000.0
2006-03-23 16:11:00,1.6792,1.6793,1.6786,1.6791,136300000.0
2006-03-23 16:12:00,1.6792,1.6794,1.678,1.6782,136300000.0
2006-03-23 16:13:00,1.6784,1.6787,1.6779,1.6784,136300000.0
2006-03-23 16:14:00,1.6783,1.6791,1.678,1.6787,136300000.0
2006-03-23 16:15:00,1.6788,1.679,1.6783,1.6787,136300000.0
2006-03-23 16:16:00,1.6788,1.6791,1.6784,1.6786,136300000.0
2006-03-23 16:17:00,1.6787,1.6791,1.6786,1.6789,136300000.0
2006-03-23 16:18:00,1.6787,1.6791,1.6786,1.6789,136300000.0
2006-03-23 16:19:00,1.679,1.679,1.6782,1.6787,136300000.0
2006-03-23 16:20:00,1.6786,1.6786,1.6778,1.6781,136300000.0
2006-03-23 16:21:00,1.678,1.6781,1.6776,1.678,136300000.0
2006-03-23 16:22:00,1.6778,1.678,1.6773,1.6775,136300000.0
2006-03-23 16:23:00,1.6776,1.6782,1.6776,1.6781,136300000.0
2006-03-23 16:24:00,1.678,1.6781,1.6777,1.678,136300000.0
2006-03-23 16:25:00,1.6778,1.6783,1.6778,1.6779,136300000.0
2006-03-23 16:26:00,1.6778,1.6782,1.6771,1.6773,136300000.0
2006-03-23 16:27:00,1.6772,1.6773,1.6766,1.6767,136300000.0
2006-03-23 16:28:00,1.6766,1.6766,1.6754,1.6754,136300000.0
2006-03-23 16:29:00,1.6752,1.6759,1.6745,1.6758,136300000.0
2006-03-23 16:30:00,1.6757,1.6766,1.6754,1.6763,136300000.0
2006-03-23 16:31:00,1.6765,1.6768,1.6757,1.6757,136300000.0
2006-03-23 16:32:00,1.6759,1.6767,1.6754,1.6766,136300000.0
2006-03-23 16:33:00,1.6764,1.6765,1.6761,1.6761,136300000.0
2006-03-23 16:34:00,1.6763,1.6764,1.6758,1.676,136300000.0
2006-03-23 16:35:00,1.6759,1.6765,1.6757,1.6757,136300000.0
2006-03-23 16:36:00,1.676,1.6771,1.6759,1.677,136300000.0
2006-03-23 16:37:00,1.6772,1.6779,1.6768,1.6771,136300000.0
2006-03-23 16:38:00,1.6774,1.6782,1.6774,1.678,136300000.0
2006-03-23 16:39:00,1.6779,1.6784,1.6775,1.6784,136300000.0
2006-03-23 16:40:00,1.6783,1.6786,1.6778,1.6783,136300000.0
2006-03-23 16:41:00,1.6782,1.6788,1.6776,1.6785,136300000.0
2006-03-23 16:42:00,1.6784,1.6795,1.6784,1.6793,136300000.0
2006-03-23 16:43:00,1.6794,1.6794,1.6789,1.6794,136300000.0
2006-03-23 16:44:00,1.6792,1.68,1.6791,1.6792,136300000.0
2006-03-23 16:45:00,1.6791,1.6798,1.679,1.6795,136300000.0
2006-03-23 16:46:00,1.6797,1.6797,1.6794,1.6796,136300000.0
2006-03-23 16:47:00,1.6797,1.6798,1.6788,1.679,136300000.0
2006-03-23 16:48:00,1.6792,1.6792,1.6784,1.6789,136300000.0
2006-03-23 16:49:00,1.6786,1.6791,1.6785,1.6789,136300000.0
2006-03-23 16:50:00,1.6788,1.6788,1.6783,1.6788,136300000.0
2006-03-23 16:51:00,1.6787,1.679,1.6783,1.6784,136300000.0
2006-03-23 16:52:00,1.6785,1.6788,1.6782,1.6782,136300000.0
2006-03-23 16:53:00,1.6781,1.6786,1.678,1.6786,136300000.0
2006-03-23 16:54:00,1.6787,1.6787,1.678,1.6786,136300000.0
2006-03-23 16:55:00,1.6787,1.6787,1.678,1.6785,136300000.0
2006-03-23 16:56:00,1.6783,1.6788,1.6781,1.6786,136300000.0
2006-03-23 16:57:00,1.6785,1.6789,1.6781,1.6785,136300000.0
2006-03-23 16:58:00,1.6786,1.6792,1.6783,1.6785,136300000.0
2006-03-23 16:59:00,1.6786,1.6786,1.6778,1.678,136300000.0
2006-03-23 17:00:00,1.6779,1.6782,1.6776,1.6782,136300000.0
2006-03-23 17:01:00,1.6781,1.6781,1.677,1.6774,136300000.0
2006-03-23 17:02:00,1.6772,1.6779,1.6772,1.6779,136300000.0
2006-03-23 17:03:00,1.6778,1.6779,1.6774,1.6774,136300000.0
2006-03-23 17:04:00,1.6775,1.6779,1.6775,1.6777,136300000.0
2006-03-23 17:05:00,1.6778,1.6779,1.6775,1.6776,136300000.0
2006-03-23 17:06:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-03-23 17:07:00,1.6778,1.6782,1.6772,1.6779,136300000.0
2006-03-23 17:08:00,1.6778,1.6786,1.6777,1.6778,136300000.0
2006-03-23 17:09:00,1.6777,1.6784,1.6775,1.6781,136300000.0
2006-03-23 17:10:00,1.6778,1.678,1.6771,1.6776,136300000.0
2006-03-23 17:11:00,1.6775,1.6777,1.6771,1.6775,136300000.0
2006-03-23 17:12:00,1.6773,1.6777,1.677,1.6776,136300000.0
2006-03-23 17:13:00,1.6777,1.6777,1.6773,1.6775,136300000.0
2006-03-23 17:14:00,1.6776,1.6779,1.6772,1.6777,136300000.0
2006-03-23 17:15:00,1.6776,1.6776,1.6766,1.6768,136300000.0
2006-03-23 17:16:00,1.6769,1.6771,1.6763,1.6768,136300000.0
2006-03-23 17:17:00,1.6769,1.6774,1.6767,1.6772,136300000.0
2006-03-23 17:18:00,1.6771,1.6776,1.6767,1.6776,136300000.0
2006-03-23 17:19:00,1.6773,1.6773,1.6763,1.6769,136300000.0
2006-03-23 17:20:00,1.6771,1.6774,1.6761,1.6764,136300000.0
2006-03-23 17:21:00,1.6766,1.6775,1.6763,1.6771,136300000.0
2006-03-23 17:22:00,1.677,1.6772,1.6762,1.6767,136300000.0
2006-03-23 17:23:00,1.6768,1.6775,1.6762,1.6764,136300000.0
2006-03-23 17:24:00,1.6765,1.6769,1.6755,1.6765,136300000.0
2006-03-23 17:25:00,1.6764,1.6766,1.6759,1.6759,136300000.0
2006-03-23 17:26:00,1.6758,1.6764,1.6758,1.6763,136300000.0
2006-03-23 17:27:00,1.6761,1.6768,1.676,1.6764,136300000.0
2006-03-23 17:28:00,1.6765,1.6766,1.6762,1.6766,136300000.0
2006-03-23 17:29:00,1.6767,1.6774,1.6766,1.6774,136300000.0
2006-03-23 17:30:00,1.6773,1.6774,1.6769,1.6773,136300000.0
2006-03-23 17:31:00,1.6771,1.6772,1.6768,1.6771,136300000.0
2006-03-23 17:32:00,1.677,1.6771,1.6768,1.6769,136300000.0
2006-03-23 17:33:00,1.6771,1.6771,1.6766,1.6767,136300000.0
2006-03-23 17:34:00,1.6768,1.6768,1.6762,1.6762,136300000.0
2006-03-23 17:35:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2006-03-23 17:36:00,1.6761,1.6761,1.6756,1.6759,136300000.0
2006-03-23 17:37:00,1.676,1.676,1.6756,1.6757,136300000.0
2006-03-23 17:38:00,1.6755,1.6758,1.6752,1.6755,136300000.0
2006-03-23 17:39:00,1.6758,1.6758,1.6753,1.6757,136300000.0
2006-03-23 17:40:00,1.6756,1.6756,1.6753,1.6754,136300000.0
2006-03-23 17:41:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-03-23 17:43:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-03-23 17:44:00,1.6754,1.6755,1.6751,1.6754,136300000.0
2006-03-23 17:45:00,1.6755,1.6758,1.6754,1.6758,136300000.0
2006-03-23 17:46:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2006-03-23 17:47:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-03-23 17:48:00,1.6758,1.6761,1.6758,1.6759,136300000.0
2006-03-23 17:49:00,1.6758,1.6763,1.6758,1.6762,136300000.0
2006-03-23 17:50:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2006-03-23 17:51:00,1.6758,1.676,1.6756,1.676,136300000.0
2006-03-23 17:52:00,1.6759,1.6761,1.6754,1.676,136300000.0
2006-03-23 17:53:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-03-23 17:54:00,1.6761,1.6763,1.676,1.676,136300000.0
2006-03-23 17:55:00,1.6761,1.6765,1.6761,1.6763,136300000.0
2006-03-23 17:56:00,1.6761,1.6766,1.6761,1.6766,136300000.0
2006-03-23 17:57:00,1.6767,1.6767,1.6761,1.6763,136300000.0
2006-03-23 17:58:00,1.6761,1.6765,1.6761,1.6763,136300000.0
2006-03-23 17:59:00,1.6764,1.6769,1.6763,1.6769,136300000.0
2006-03-23 18:00:00,1.6768,1.6768,1.6764,1.6767,136300000.0
2006-03-23 18:01:00,1.6768,1.677,1.6767,1.6767,136300000.0
2006-03-23 18:02:00,1.6768,1.6769,1.6764,1.6764,136300000.0
2006-03-23 18:03:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-03-23 18:04:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-03-23 18:05:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-03-23 18:06:00,1.6764,1.6765,1.6761,1.6764,136300000.0
2006-03-23 18:07:00,1.6765,1.6767,1.6764,1.6764,136300000.0
2006-03-23 18:08:00,1.6765,1.6768,1.6759,1.6759,136300000.0
2006-03-23 18:09:00,1.676,1.6761,1.6756,1.6758,136300000.0
2006-03-23 18:10:00,1.6759,1.6761,1.6758,1.676,136300000.0
2006-03-23 18:11:00,1.6759,1.6763,1.6758,1.6761,136300000.0
2006-03-23 18:12:00,1.6764,1.6764,1.6755,1.6757,136300000.0
2006-03-23 18:13:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2006-03-23 18:14:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-03-23 18:15:00,1.6756,1.6756,1.6752,1.6755,136300000.0
2006-03-23 18:16:00,1.6756,1.6756,1.6752,1.6753,136300000.0
2006-03-23 18:17:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2006-03-23 18:18:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-03-23 18:19:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-03-23 18:20:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-03-23 18:21:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-03-23 18:22:00,1.6749,1.6751,1.6747,1.6747,136300000.0
2006-03-23 18:23:00,1.6746,1.675,1.6746,1.6749,136300000.0
2006-03-23 18:24:00,1.6747,1.6749,1.6745,1.6749,136300000.0
2006-03-23 18:25:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-03-23 18:26:00,1.675,1.675,1.6748,1.675,136300000.0
2006-03-23 18:27:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-03-23 18:28:00,1.6751,1.6752,1.6745,1.6747,136300000.0
2006-03-23 18:29:00,1.6748,1.6752,1.6746,1.6751,136300000.0
2006-03-23 18:30:00,1.6753,1.6756,1.6752,1.6755,136300000.0
2006-03-23 18:31:00,1.6754,1.6756,1.6751,1.6756,136300000.0
2006-03-23 18:32:00,1.6755,1.6762,1.6755,1.6762,136300000.0
2006-03-23 18:33:00,1.6764,1.6772,1.6764,1.6772,136300000.0
2006-03-23 18:34:00,1.6773,1.6787,1.6771,1.6786,136300000.0
2006-03-23 18:35:00,1.6787,1.6787,1.6775,1.6775,136300000.0
2006-03-23 18:36:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2006-03-23 18:37:00,1.6774,1.6776,1.6769,1.677,136300000.0
2006-03-23 18:38:00,1.6769,1.6771,1.6767,1.6767,136300000.0
2006-03-23 18:39:00,1.6768,1.677,1.6767,1.6768,136300000.0
2006-03-23 18:40:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-03-23 18:41:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2006-03-23 18:42:00,1.6764,1.6767,1.6763,1.6765,136300000.0
2006-03-23 18:43:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2006-03-23 18:45:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-03-23 18:46:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-03-23 18:47:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-03-23 18:48:00,1.6762,1.6763,1.676,1.6762,136300000.0
2006-03-23 18:49:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-03-23 18:50:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-03-23 18:51:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-03-23 18:52:00,1.6759,1.6761,1.6758,1.6758,136300000.0
2006-03-23 18:53:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-03-23 18:54:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-03-23 18:55:00,1.6757,1.6758,1.6755,1.6757,136300000.0
2006-03-23 18:56:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-03-23 18:57:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2006-03-23 18:58:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-03-23 18:59:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-03-23 19:00:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2006-03-23 19:01:00,1.6755,1.6757,1.6751,1.6751,136300000.0
2006-03-23 19:02:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2006-03-23 19:03:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-03-23 19:04:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-03-23 19:05:00,1.6753,1.6753,1.6749,1.675,136300000.0
2006-03-23 19:06:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-03-23 19:07:00,1.6748,1.6748,1.6746,1.6747,136300000.0
2006-03-23 19:08:00,1.6748,1.6748,1.6744,1.6745,136300000.0
2006-03-23 19:09:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-03-23 19:10:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-03-23 19:11:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-03-23 19:12:00,1.6748,1.675,1.6747,1.6749,136300000.0
2006-03-23 19:13:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-03-23 19:14:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-03-23 19:15:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2006-03-23 19:16:00,1.675,1.6751,1.6748,1.6748,136300000.0
2006-03-23 19:17:00,1.6746,1.675,1.6744,1.6745,136300000.0
2006-03-23 19:18:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-03-23 19:19:00,1.6743,1.6748,1.6742,1.6748,136300000.0
2006-03-23 19:20:00,1.6752,1.6758,1.6751,1.6758,136300000.0
2006-03-23 19:21:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-03-23 19:22:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2006-03-23 19:23:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-03-23 19:24:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-03-23 19:25:00,1.6756,1.6758,1.6755,1.6755,136300000.0
2006-03-23 19:26:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-03-23 19:27:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2006-03-23 19:28:00,1.6758,1.6762,1.6758,1.676,136300000.0
2006-03-23 19:29:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-03-23 19:30:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2006-03-23 19:31:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-03-23 19:32:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-03-23 19:33:00,1.6757,1.6759,1.6756,1.6759,136300000.0
2006-03-23 19:34:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-03-23 19:35:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-03-23 19:36:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-03-23 19:37:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-03-23 19:38:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-03-23 19:39:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-03-23 19:40:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-03-23 19:41:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-03-23 19:42:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-03-23 19:43:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-03-23 19:44:00,1.675,1.675,1.675,1.675,136300000.0
2006-03-23 19:45:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-03-23 19:46:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-03-23 19:47:00,1.6742,1.6743,1.674,1.6742,136300000.0
2006-03-23 19:48:00,1.6741,1.6743,1.674,1.6742,136300000.0
2006-03-23 19:49:00,1.6741,1.6744,1.674,1.6741,136300000.0
2006-03-23 19:50:00,1.6742,1.6742,1.6735,1.6736,136300000.0
2006-03-23 19:51:00,1.6739,1.6741,1.6735,1.6741,136300000.0
2006-03-23 19:52:00,1.6742,1.6745,1.6741,1.6744,136300000.0
2006-03-23 19:53:00,1.6743,1.6745,1.6742,1.6743,136300000.0
2006-03-23 19:54:00,1.6744,1.6746,1.6742,1.6746,136300000.0
2006-03-23 19:55:00,1.6745,1.6751,1.6744,1.6747,136300000.0
2006-03-23 19:56:00,1.6748,1.675,1.6747,1.675,136300000.0
2006-03-23 19:57:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-03-23 19:58:00,1.6747,1.675,1.6747,1.6748,136300000.0
2006-03-23 19:59:00,1.6749,1.6752,1.6748,1.6752,136300000.0
2006-03-23 20:00:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-03-23 20:01:00,1.6747,1.6747,1.6743,1.6744,136300000.0
2006-03-23 20:02:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-03-23 20:03:00,1.6745,1.6746,1.6737,1.6738,136300000.0
2006-03-23 20:04:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-03-23 20:05:00,1.6736,1.6737,1.6733,1.6733,136300000.0
2006-03-23 20:06:00,1.6732,1.6736,1.673,1.6733,136300000.0
2006-03-23 20:07:00,1.6732,1.6735,1.673,1.6735,136300000.0
2006-03-23 20:08:00,1.6736,1.6738,1.6733,1.6735,136300000.0
2006-03-23 20:09:00,1.6736,1.6736,1.6733,1.6735,136300000.0
2006-03-23 20:10:00,1.6733,1.6739,1.6733,1.6737,136300000.0
2006-03-23 20:11:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-03-23 20:12:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-03-23 20:13:00,1.6737,1.6738,1.6734,1.6737,136300000.0
2006-03-23 20:14:00,1.6736,1.6736,1.6731,1.6734,136300000.0
2006-03-23 20:15:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-03-23 20:16:00,1.6736,1.674,1.6736,1.6739,136300000.0
2006-03-23 20:17:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-03-23 20:18:00,1.6737,1.6738,1.6735,1.6736,136300000.0
2006-03-23 20:19:00,1.6737,1.674,1.6733,1.6736,136300000.0
2006-03-23 20:20:00,1.6737,1.6739,1.6733,1.6734,136300000.0
2006-03-23 20:21:00,1.6733,1.6735,1.6729,1.6732,136300000.0
2006-03-23 20:22:00,1.673,1.6736,1.673,1.6736,136300000.0
2006-03-23 20:23:00,1.6737,1.6738,1.6735,1.6736,136300000.0
2006-03-23 20:24:00,1.6737,1.674,1.6736,1.674,136300000.0
2006-03-23 20:25:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-03-23 20:26:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-03-23 20:27:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-03-23 20:28:00,1.6738,1.6739,1.6734,1.6738,136300000.0
2006-03-23 20:29:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-03-23 20:30:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-03-23 20:31:00,1.6739,1.674,1.6737,1.6738,136300000.0
2006-03-23 20:32:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-03-23 20:33:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-03-23 20:34:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2006-03-23 20:35:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-03-23 20:36:00,1.6738,1.6743,1.6738,1.6742,136300000.0
2006-03-23 20:37:00,1.6743,1.6746,1.6742,1.6742,136300000.0
2006-03-23 20:38:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2006-03-23 20:39:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-03-23 20:41:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-03-23 20:42:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-03-23 20:43:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-03-23 20:44:00,1.6746,1.6746,1.6743,1.6746,136300000.0
2006-03-23 20:45:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-03-23 20:47:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-03-23 20:48:00,1.6741,1.6747,1.6741,1.6747,136300000.0
2006-03-23 20:49:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-03-23 20:50:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-03-23 20:51:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-03-23 20:52:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-03-23 20:53:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-03-23 20:54:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-03-23 20:55:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-03-23 20:56:00,1.6745,1.6745,1.6742,1.6744,136300000.0
2006-03-23 20:57:00,1.6743,1.6745,1.6741,1.6743,136300000.0
2006-03-23 20:58:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2006-03-23 20:59:00,1.6745,1.6745,1.6735,1.6736,136300000.0
2006-03-23 21:00:00,1.6731,1.6738,1.6731,1.6732,136300000.0
2006-03-23 21:01:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-03-23 21:02:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2006-03-23 21:03:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-03-23 21:04:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-03-23 21:05:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2006-03-23 21:06:00,1.6737,1.6738,1.6734,1.6737,136300000.0
2006-03-23 21:07:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2006-03-23 21:08:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-03-23 21:09:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-03-23 21:10:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-03-23 21:11:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-03-23 21:12:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-03-23 21:13:00,1.674,1.6744,1.674,1.674,136300000.0
2006-03-23 21:14:00,1.6741,1.6748,1.6741,1.6746,136300000.0
2006-03-23 21:15:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-03-23 21:17:00,1.6748,1.6748,1.6743,1.6746,136300000.0
2006-03-23 21:18:00,1.6745,1.6749,1.6745,1.6747,136300000.0
2006-03-23 21:19:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-03-23 21:20:00,1.6746,1.6747,1.6744,1.6747,136300000.0
2006-03-23 21:21:00,1.6746,1.6747,1.6744,1.6747,136300000.0
2006-03-23 21:22:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2006-03-23 21:23:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-03-23 21:24:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-03-23 21:25:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-03-23 21:26:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-03-23 21:27:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-03-23 21:28:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-03-23 21:29:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-03-23 21:30:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2006-03-23 21:31:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-03-23 21:32:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-03-23 21:33:00,1.6743,1.6745,1.6742,1.6744,136300000.0
2006-03-23 21:34:00,1.6743,1.6746,1.6742,1.6744,136300000.0
2006-03-23 21:35:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-03-23 21:37:00,1.6752,1.6753,1.6746,1.6747,136300000.0
2006-03-23 21:38:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-03-23 21:39:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-03-23 21:40:00,1.6749,1.675,1.6747,1.675,136300000.0
2006-03-23 21:41:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-03-23 21:42:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-03-23 21:43:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-03-23 21:45:00,1.675,1.6751,1.675,1.675,136300000.0
2006-03-23 21:46:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-03-23 21:48:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-03-23 21:49:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-03-23 21:50:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-03-23 21:51:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-03-23 21:52:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-03-23 21:53:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-03-23 21:54:00,1.6746,1.6748,1.6745,1.6746,136300000.0
2006-03-23 21:55:00,1.6747,1.6752,1.6746,1.6751,136300000.0
2006-03-23 21:56:00,1.6752,1.6754,1.675,1.6752,136300000.0
2006-03-23 21:57:00,1.6751,1.6753,1.675,1.6753,136300000.0
2006-03-23 21:58:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-03-23 21:59:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-03-23 22:00:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2006-03-23 22:01:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-03-23 22:02:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-03-23 22:03:00,1.6753,1.6754,1.6751,1.6753,136300000.0
2006-03-23 22:04:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-03-23 22:05:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-03-23 22:06:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-03-23 22:07:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2006-03-23 22:08:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2006-03-23 22:09:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-03-23 22:10:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-03-23 22:11:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-03-23 22:12:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-03-23 22:13:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-03-23 22:14:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-03-23 22:16:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-03-23 22:17:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-03-23 22:18:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-03-23 22:20:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-03-23 22:21:00,1.675,1.675,1.675,1.675,136300000.0
2006-03-23 22:22:00,1.6748,1.6748,1.6745,1.6747,136300000.0
2006-03-23 22:23:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-03-23 22:24:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-03-23 22:25:00,1.6747,1.6748,1.6744,1.6744,136300000.0
2006-03-23 22:26:00,1.6743,1.6749,1.6743,1.6749,136300000.0
2006-03-23 22:27:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-03-23 22:28:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-03-23 22:29:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-03-23 22:30:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-03-23 22:32:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-03-23 22:33:00,1.6747,1.6748,1.6746,1.6747,136300000.0
2006-03-23 22:34:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-03-23 22:35:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2006-03-23 22:36:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2006-03-23 22:37:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-03-23 22:38:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-03-23 22:39:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-03-23 22:40:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-03-23 22:41:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-03-23 22:42:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-03-23 22:43:00,1.6737,1.6741,1.6737,1.674,136300000.0
2006-03-23 22:44:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-03-23 22:45:00,1.674,1.674,1.6737,1.674,136300000.0
2006-03-23 22:46:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-03-23 22:47:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-03-23 22:48:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-03-23 22:49:00,1.6735,1.674,1.6732,1.674,136300000.0
2006-03-23 22:50:00,1.6742,1.6743,1.674,1.6741,136300000.0
2006-03-23 22:51:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-03-23 22:52:00,1.674,1.6741,1.674,1.674,136300000.0
2006-03-23 22:53:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-03-23 22:54:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-03-23 22:55:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-03-23 22:56:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-03-23 22:57:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2006-03-23 22:58:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-03-23 22:59:00,1.6737,1.6742,1.6737,1.6742,136300000.0
2006-03-23 23:00:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2006-03-23 23:01:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-03-23 23:02:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-03-23 23:03:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-03-23 23:04:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-03-23 23:05:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-03-23 23:07:00,1.6737,1.674,1.6737,1.6739,136300000.0
2006-03-23 23:08:00,1.674,1.674,1.674,1.674,136300000.0
2006-03-23 23:09:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-03-23 23:10:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-03-23 23:11:00,1.674,1.6743,1.6739,1.6743,136300000.0
2006-03-23 23:12:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-03-23 23:13:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-03-23 23:14:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-03-23 23:15:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-03-23 23:16:00,1.6742,1.6746,1.6742,1.6744,136300000.0
2006-03-23 23:17:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-03-23 23:18:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-03-23 23:19:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2006-03-23 23:20:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-03-23 23:21:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-03-23 23:22:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-03-23 23:23:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-03-23 23:24:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2006-03-23 23:25:00,1.6746,1.6746,1.6739,1.6739,136300000.0
2006-03-23 23:26:00,1.674,1.6741,1.6738,1.674,136300000.0
2006-03-23 23:28:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-03-23 23:29:00,1.674,1.6744,1.674,1.6743,136300000.0
2006-03-23 23:30:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-03-23 23:31:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-03-23 23:32:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-03-23 23:33:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-03-23 23:34:00,1.6743,1.6749,1.6743,1.6749,136300000.0
2006-03-23 23:35:00,1.6748,1.6749,1.6744,1.6744,136300000.0
2006-03-23 23:36:00,1.6745,1.6748,1.6743,1.6746,136300000.0
2006-03-23 23:37:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-03-23 23:38:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2006-03-23 23:39:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2006-03-23 23:40:00,1.675,1.675,1.675,1.675,136300000.0
2006-03-23 23:41:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-03-23 23:42:00,1.6748,1.6749,1.6746,1.6749,136300000.0
2006-03-23 23:43:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-03-23 23:44:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-03-23 23:45:00,1.6752,1.6766,1.6751,1.6766,136300000.0
2006-03-23 23:46:00,1.6765,1.6776,1.6759,1.6776,136300000.0
2006-03-23 23:47:00,1.6772,1.6797,1.6772,1.6796,136300000.0
2006-03-23 23:48:00,1.6795,1.6802,1.6789,1.6801,136300000.0
2006-03-23 23:49:00,1.68,1.6802,1.6793,1.6796,136300000.0
2006-03-23 23:50:00,1.6793,1.6795,1.6784,1.6784,136300000.0
2006-03-23 23:51:00,1.6782,1.6782,1.6773,1.6773,136300000.0
2006-03-23 23:52:00,1.6774,1.6776,1.6765,1.6765,136300000.0
2006-03-23 23:53:00,1.6766,1.677,1.6761,1.6768,136300000.0
2006-03-23 23:54:00,1.6767,1.677,1.6767,1.6768,136300000.0
2006-03-23 23:55:00,1.6769,1.6772,1.6767,1.6769,136300000.0
2006-03-23 23:56:00,1.6768,1.6769,1.6761,1.6762,136300000.0
2006-03-23 23:57:00,1.676,1.6769,1.676,1.6769,136300000.0
2006-03-23 23:58:00,1.6768,1.6777,1.6767,1.6769,136300000.0
2006-03-23 23:59:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2006-03-24 00:00:00,1.6772,1.6775,1.6771,1.6771,136300000.0
2006-03-24 00:01:00,1.677,1.6773,1.677,1.6771,136300000.0
2006-03-24 00:02:00,1.6773,1.6781,1.6773,1.6776,136300000.0
2006-03-24 00:03:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2006-03-24 00:04:00,1.6777,1.6783,1.6776,1.6783,136300000.0
2006-03-24 00:05:00,1.6782,1.6783,1.6775,1.6777,136300000.0
2006-03-24 00:06:00,1.678,1.6783,1.6778,1.6781,136300000.0
2006-03-24 00:07:00,1.6782,1.6782,1.6776,1.6778,136300000.0
2006-03-24 00:08:00,1.6776,1.6782,1.6775,1.6781,136300000.0
2006-03-24 00:09:00,1.6782,1.6786,1.678,1.678,136300000.0
2006-03-24 00:10:00,1.6779,1.6782,1.6778,1.6782,136300000.0
2006-03-24 00:11:00,1.6783,1.6784,1.678,1.6784,136300000.0
2006-03-24 00:12:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-03-24 00:13:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-03-24 00:14:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2006-03-24 00:15:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2006-03-24 00:16:00,1.6783,1.6788,1.678,1.6788,136300000.0
2006-03-24 00:17:00,1.6786,1.6793,1.6783,1.6793,136300000.0
2006-03-24 00:18:00,1.6789,1.6817,1.6789,1.6801,136300000.0
2006-03-24 00:19:00,1.6804,1.6804,1.68,1.6803,136300000.0
2006-03-24 00:20:00,1.6802,1.6808,1.6802,1.6807,136300000.0
2006-03-24 00:21:00,1.6808,1.681,1.6802,1.6802,136300000.0
2006-03-24 00:22:00,1.6803,1.6806,1.6795,1.6803,136300000.0
2006-03-24 00:23:00,1.6802,1.6803,1.6795,1.6802,136300000.0
2006-03-24 00:24:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2006-03-24 00:25:00,1.6801,1.6803,1.68,1.6802,136300000.0
2006-03-24 00:26:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-03-24 00:27:00,1.6803,1.6807,1.6803,1.6805,136300000.0
2006-03-24 00:28:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-03-24 00:29:00,1.6813,1.6822,1.6811,1.6822,136300000.0
2006-03-24 00:30:00,1.6819,1.682,1.6809,1.6809,136300000.0
2006-03-24 00:31:00,1.681,1.6816,1.6809,1.6815,136300000.0
2006-03-24 00:32:00,1.6814,1.6815,1.6809,1.681,136300000.0
2006-03-24 00:33:00,1.6805,1.681,1.6805,1.6809,136300000.0
2006-03-24 00:34:00,1.6806,1.6812,1.6805,1.6809,136300000.0
2006-03-24 00:35:00,1.6808,1.6824,1.6808,1.6824,136300000.0
2006-03-24 00:36:00,1.6823,1.6823,1.6815,1.6818,136300000.0
2006-03-24 00:37:00,1.6815,1.6815,1.6809,1.6812,136300000.0
2006-03-24 00:38:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-03-24 00:39:00,1.6807,1.6808,1.6805,1.6806,136300000.0
2006-03-24 00:40:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-03-24 00:41:00,1.6808,1.681,1.6806,1.6808,136300000.0
2006-03-24 00:42:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2006-03-24 00:44:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-03-24 00:45:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-03-24 00:46:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-03-24 00:47:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-03-24 00:48:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-03-24 00:49:00,1.6805,1.6809,1.6805,1.6808,136300000.0
2006-03-24 00:50:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-03-24 00:51:00,1.6808,1.6812,1.6807,1.6812,136300000.0
2006-03-24 00:52:00,1.6811,1.6812,1.6809,1.681,136300000.0
2006-03-24 00:53:00,1.6811,1.6814,1.681,1.6813,136300000.0
2006-03-24 00:54:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-03-24 00:55:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-03-24 00:56:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-03-24 00:57:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-03-24 00:58:00,1.6813,1.6815,1.6811,1.6812,136300000.0
2006-03-24 00:59:00,1.6811,1.6814,1.681,1.681,136300000.0
2006-03-24 01:00:00,1.6811,1.6813,1.6808,1.6813,136300000.0
2006-03-24 01:01:00,1.6812,1.6813,1.6807,1.6808,136300000.0
2006-03-24 01:02:00,1.6809,1.681,1.6808,1.6809,136300000.0
2006-03-24 01:03:00,1.681,1.681,1.6806,1.6807,136300000.0
2006-03-24 01:04:00,1.6808,1.6815,1.6807,1.6812,136300000.0
2006-03-24 01:05:00,1.6809,1.6818,1.6809,1.6817,136300000.0
2006-03-24 01:06:00,1.6819,1.6824,1.6817,1.6821,136300000.0
2006-03-24 01:07:00,1.682,1.6821,1.6815,1.6821,136300000.0
2006-03-24 01:08:00,1.6822,1.6825,1.682,1.6824,136300000.0
2006-03-24 01:09:00,1.6823,1.6828,1.682,1.6828,136300000.0
2006-03-24 01:10:00,1.6822,1.6829,1.6822,1.6827,136300000.0
2006-03-24 01:11:00,1.6828,1.6832,1.6822,1.6822,136300000.0
2006-03-24 01:12:00,1.6823,1.6827,1.6822,1.6824,136300000.0
2006-03-24 01:13:00,1.6825,1.683,1.6824,1.683,136300000.0
2006-03-24 01:14:00,1.6828,1.6828,1.6824,1.6828,136300000.0
2006-03-24 01:15:00,1.6825,1.683,1.6824,1.6827,136300000.0
2006-03-24 01:16:00,1.6828,1.6829,1.6825,1.6825,136300000.0
2006-03-24 01:17:00,1.6824,1.6827,1.682,1.6821,136300000.0
2006-03-24 01:18:00,1.682,1.682,1.6816,1.6818,136300000.0
2006-03-24 01:19:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-03-24 01:20:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-03-24 01:21:00,1.6812,1.6819,1.6811,1.6817,136300000.0
2006-03-24 01:22:00,1.6818,1.6818,1.6811,1.6811,136300000.0
2006-03-24 01:23:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2006-03-24 01:24:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-03-24 01:25:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-03-24 01:26:00,1.6821,1.6825,1.6821,1.6824,136300000.0
2006-03-24 01:27:00,1.6825,1.6825,1.6819,1.6821,136300000.0
2006-03-24 01:28:00,1.682,1.6826,1.6818,1.6826,136300000.0
2006-03-24 01:29:00,1.6825,1.6827,1.6823,1.6825,136300000.0
2006-03-24 01:30:00,1.6824,1.6828,1.6823,1.6824,136300000.0
2006-03-24 01:31:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-03-24 01:32:00,1.6826,1.6826,1.6822,1.6825,136300000.0
2006-03-24 01:33:00,1.6827,1.6827,1.6824,1.6826,136300000.0
2006-03-24 01:34:00,1.6827,1.6832,1.6827,1.6832,136300000.0
2006-03-24 01:35:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-03-24 01:36:00,1.6831,1.6833,1.683,1.6831,136300000.0
2006-03-24 01:37:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-03-24 01:38:00,1.683,1.683,1.683,1.683,136300000.0
2006-03-24 01:39:00,1.6832,1.6835,1.6827,1.6835,136300000.0
2006-03-24 01:40:00,1.6836,1.6842,1.6834,1.6836,136300000.0
2006-03-24 01:41:00,1.6837,1.6837,1.6828,1.683,136300000.0
2006-03-24 01:42:00,1.6832,1.6835,1.683,1.6831,136300000.0
2006-03-24 01:43:00,1.6832,1.6832,1.6823,1.6823,136300000.0
2006-03-24 01:44:00,1.6824,1.6825,1.6819,1.6819,136300000.0
2006-03-24 01:45:00,1.682,1.682,1.6811,1.6811,136300000.0
2006-03-24 01:46:00,1.6816,1.6816,1.6812,1.6816,136300000.0
2006-03-24 01:47:00,1.6814,1.6817,1.6813,1.6817,136300000.0
2006-03-24 01:48:00,1.6816,1.682,1.6816,1.6816,136300000.0
2006-03-24 01:49:00,1.6817,1.6817,1.6812,1.6813,136300000.0
2006-03-24 01:50:00,1.6811,1.6813,1.6808,1.6811,136300000.0
2006-03-24 01:51:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-03-24 01:52:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-03-24 01:53:00,1.681,1.681,1.68,1.6801,136300000.0
2006-03-24 01:54:00,1.6803,1.6811,1.6797,1.6811,136300000.0
2006-03-24 01:55:00,1.681,1.6813,1.6806,1.6808,136300000.0
2006-03-24 01:56:00,1.681,1.6817,1.681,1.6816,136300000.0
2006-03-24 01:57:00,1.6817,1.6818,1.6812,1.6812,136300000.0
2006-03-24 01:58:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-03-24 01:59:00,1.6813,1.6813,1.6807,1.6808,136300000.0
2006-03-24 02:00:00,1.681,1.6812,1.681,1.681,136300000.0
2006-03-24 02:01:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-03-24 02:02:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-03-24 02:03:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-03-24 02:04:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-03-24 02:05:00,1.6818,1.6821,1.6815,1.682,136300000.0
2006-03-24 02:06:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-03-24 02:07:00,1.682,1.6828,1.6818,1.6828,136300000.0
2006-03-24 02:08:00,1.6827,1.6837,1.6827,1.6837,136300000.0
2006-03-24 02:09:00,1.6836,1.6837,1.683,1.6835,136300000.0
2006-03-24 02:10:00,1.6834,1.6836,1.6826,1.6827,136300000.0
2006-03-24 02:11:00,1.6828,1.6829,1.6825,1.6825,136300000.0
2006-03-24 02:12:00,1.6828,1.6828,1.6823,1.6828,136300000.0
2006-03-24 02:13:00,1.6827,1.6828,1.6824,1.6826,136300000.0
2006-03-24 02:14:00,1.6825,1.6829,1.6824,1.6829,136300000.0
2006-03-24 02:15:00,1.6825,1.6829,1.6823,1.6824,136300000.0
2006-03-24 02:16:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-03-24 02:17:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-03-24 02:18:00,1.6821,1.6823,1.6817,1.6817,136300000.0
2006-03-24 02:19:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-03-24 02:20:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-03-24 02:21:00,1.6816,1.6818,1.6814,1.6817,136300000.0
2006-03-24 02:22:00,1.6816,1.6818,1.6815,1.6817,136300000.0
2006-03-24 02:23:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-03-24 02:24:00,1.6818,1.6818,1.6812,1.6815,136300000.0
2006-03-24 02:25:00,1.6816,1.6818,1.6813,1.6814,136300000.0
2006-03-24 02:26:00,1.6816,1.6817,1.6813,1.6814,136300000.0
2006-03-24 02:27:00,1.6816,1.6818,1.681,1.6815,136300000.0
2006-03-24 02:28:00,1.681,1.6813,1.6809,1.681,136300000.0
2006-03-24 02:29:00,1.6811,1.6814,1.681,1.6814,136300000.0
2006-03-24 02:30:00,1.6813,1.6813,1.6807,1.681,136300000.0
2006-03-24 02:31:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-03-24 02:32:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-03-24 02:33:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-03-24 02:34:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-03-24 02:35:00,1.6808,1.6811,1.6807,1.681,136300000.0
2006-03-24 02:36:00,1.6808,1.6814,1.6807,1.6813,136300000.0
2006-03-24 02:37:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-03-24 02:38:00,1.6812,1.6817,1.6812,1.6815,136300000.0
2006-03-24 02:39:00,1.6814,1.6816,1.6813,1.6815,136300000.0
2006-03-24 02:40:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-03-24 02:41:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-03-24 02:42:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-03-24 02:43:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-03-24 02:44:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-03-24 02:45:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2006-03-24 02:46:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2006-03-24 02:47:00,1.6814,1.6815,1.681,1.681,136300000.0
2006-03-24 02:48:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2006-03-24 02:49:00,1.6813,1.6814,1.6809,1.6809,136300000.0
2006-03-24 02:50:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-03-24 02:51:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-03-24 02:52:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-03-24 02:53:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2006-03-24 02:54:00,1.6817,1.6818,1.6812,1.6814,136300000.0
2006-03-24 02:55:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-03-24 02:56:00,1.6813,1.6814,1.681,1.6814,136300000.0
2006-03-24 02:57:00,1.6815,1.682,1.6815,1.682,136300000.0
2006-03-24 02:58:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-03-24 02:59:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-03-24 03:00:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-03-24 03:02:00,1.682,1.6823,1.682,1.6821,136300000.0
2006-03-24 03:03:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-03-24 03:04:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2006-03-24 03:05:00,1.6824,1.6825,1.6821,1.6825,136300000.0
2006-03-24 03:06:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-03-24 03:07:00,1.6828,1.6829,1.6826,1.6829,136300000.0
2006-03-24 03:08:00,1.6826,1.6831,1.6826,1.6829,136300000.0
2006-03-24 03:09:00,1.683,1.683,1.6823,1.6825,136300000.0
2006-03-24 03:10:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-03-24 03:11:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-03-24 03:12:00,1.6819,1.6822,1.6817,1.682,136300000.0
2006-03-24 03:13:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-03-24 03:14:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-03-24 03:15:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-03-24 03:16:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-03-24 03:18:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-03-24 03:19:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-03-24 03:20:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-03-24 03:21:00,1.6818,1.6818,1.6813,1.6817,136300000.0
2006-03-24 03:22:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-03-24 03:23:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-03-24 03:24:00,1.6817,1.6825,1.6817,1.6821,136300000.0
2006-03-24 03:25:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-03-24 03:26:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-03-24 03:28:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-03-24 03:29:00,1.6826,1.6828,1.6825,1.6826,136300000.0
2006-03-24 03:30:00,1.6825,1.6828,1.6825,1.6825,136300000.0
2006-03-24 03:31:00,1.6826,1.6826,1.6821,1.6825,136300000.0
2006-03-24 03:32:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-03-24 03:33:00,1.6823,1.6827,1.6821,1.6827,136300000.0
2006-03-24 03:34:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-03-24 03:35:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-03-24 03:36:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-03-24 03:37:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-03-24 03:38:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-03-24 03:39:00,1.6829,1.6829,1.6826,1.6829,136300000.0
2006-03-24 03:40:00,1.683,1.683,1.683,1.683,136300000.0
2006-03-24 03:41:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-03-24 03:42:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-03-24 03:43:00,1.6836,1.6837,1.6834,1.6834,136300000.0
2006-03-24 03:44:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-03-24 03:45:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-03-24 03:46:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-03-24 03:47:00,1.6831,1.6837,1.6831,1.6837,136300000.0
2006-03-24 03:48:00,1.6838,1.6839,1.6835,1.6835,136300000.0
2006-03-24 03:49:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-03-24 03:50:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-03-24 03:51:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-03-24 03:52:00,1.6832,1.6835,1.683,1.6831,136300000.0
2006-03-24 03:53:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-03-24 03:54:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-03-24 03:55:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-03-24 03:56:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-03-24 03:57:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-03-24 04:00:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2006-03-24 04:01:00,1.6831,1.6833,1.683,1.6832,136300000.0
2006-03-24 04:02:00,1.6831,1.6835,1.6831,1.6833,136300000.0
2006-03-24 04:03:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-03-24 04:04:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-03-24 04:05:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-03-24 04:06:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-03-24 04:07:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-03-24 04:08:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2006-03-24 04:09:00,1.6839,1.6843,1.6838,1.6839,136300000.0
2006-03-24 04:10:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-03-24 04:11:00,1.6838,1.684,1.6837,1.6839,136300000.0
2006-03-24 04:12:00,1.6838,1.6838,1.6832,1.6833,136300000.0
2006-03-24 04:13:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-03-24 04:14:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-03-24 04:15:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-03-24 04:16:00,1.6836,1.6836,1.6832,1.6833,136300000.0
2006-03-24 04:17:00,1.6832,1.6832,1.6825,1.6825,136300000.0
2006-03-24 04:18:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2006-03-24 04:19:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-03-24 04:20:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-03-24 04:21:00,1.6826,1.6829,1.6824,1.6828,136300000.0
2006-03-24 04:22:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-03-24 04:23:00,1.6829,1.683,1.6825,1.6825,136300000.0
2006-03-24 04:24:00,1.6822,1.6822,1.6817,1.6819,136300000.0
2006-03-24 04:25:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-03-24 04:26:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2006-03-24 04:27:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-03-24 04:28:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-03-24 04:29:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-03-24 04:30:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-03-24 04:31:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-03-24 04:32:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-03-24 04:33:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2006-03-24 04:34:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-03-24 04:35:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-03-24 04:36:00,1.6829,1.6831,1.6827,1.6828,136300000.0
2006-03-24 04:37:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-03-24 04:38:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-03-24 04:39:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-03-24 04:40:00,1.6825,1.6825,1.6821,1.6824,136300000.0
2006-03-24 04:41:00,1.6823,1.6827,1.6823,1.6825,136300000.0
2006-03-24 04:42:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-03-24 04:43:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-03-24 04:44:00,1.6822,1.6826,1.682,1.6824,136300000.0
2006-03-24 04:45:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-03-24 04:46:00,1.6822,1.6826,1.682,1.6821,136300000.0
2006-03-24 04:47:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-03-24 04:48:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-03-24 04:49:00,1.6826,1.6827,1.6822,1.6824,136300000.0
2006-03-24 04:50:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-03-24 04:52:00,1.6825,1.6828,1.6823,1.6824,136300000.0
2006-03-24 04:53:00,1.6825,1.6827,1.6824,1.6826,136300000.0
2006-03-24 04:54:00,1.6824,1.6826,1.6823,1.6824,136300000.0
2006-03-24 04:55:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2006-03-24 04:56:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-03-24 04:57:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-03-24 04:59:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-03-24 05:00:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-03-24 05:01:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-03-24 05:02:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-03-24 05:03:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-03-24 05:04:00,1.6828,1.683,1.6827,1.6828,136300000.0
2006-03-24 05:05:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-03-24 05:06:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-03-24 05:07:00,1.683,1.683,1.6827,1.683,136300000.0
2006-03-24 05:08:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-03-24 05:09:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-03-24 05:10:00,1.6827,1.6828,1.6821,1.6825,136300000.0
2006-03-24 05:11:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-03-24 05:13:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-03-24 05:14:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-03-24 05:15:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-03-24 05:16:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-03-24 05:17:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-03-24 05:18:00,1.6825,1.6826,1.6822,1.6822,136300000.0
2006-03-24 05:19:00,1.682,1.682,1.6818,1.682,136300000.0
2006-03-24 05:21:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-03-24 05:22:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-03-24 05:23:00,1.6819,1.6822,1.6819,1.6819,136300000.0
2006-03-24 05:24:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-03-24 05:25:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-03-24 05:26:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-03-24 05:27:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-03-24 05:28:00,1.6822,1.6827,1.6822,1.6827,136300000.0
2006-03-24 05:29:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2006-03-24 05:30:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2006-03-24 05:31:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-03-24 05:32:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-03-24 05:33:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-03-24 05:34:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-03-24 05:35:00,1.6825,1.6827,1.6823,1.6825,136300000.0
2006-03-24 05:36:00,1.6824,1.6825,1.6822,1.6825,136300000.0
2006-03-24 05:37:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-03-24 05:38:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-03-24 05:39:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-03-24 05:40:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-03-24 05:41:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-03-24 05:43:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-03-24 05:45:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-03-24 05:47:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-03-24 05:49:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-03-24 05:50:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-03-24 05:52:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-03-24 05:53:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-03-24 05:54:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-03-24 05:55:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-03-24 05:56:00,1.6818,1.6821,1.6817,1.6821,136300000.0
2006-03-24 05:57:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-03-24 05:58:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-03-24 05:59:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-03-24 06:00:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-03-24 06:01:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-03-24 06:02:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2006-03-24 06:03:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-03-24 06:04:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-03-24 06:05:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-03-24 06:06:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-03-24 06:07:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-03-24 06:08:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-03-24 06:10:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-03-24 06:11:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-03-24 06:13:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-03-24 06:14:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-03-24 06:15:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-03-24 06:17:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-03-24 06:18:00,1.6822,1.6823,1.682,1.6821,136300000.0
2006-03-24 06:19:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-03-24 06:20:00,1.6821,1.6828,1.6821,1.6828,136300000.0
2006-03-24 06:21:00,1.6827,1.6828,1.6822,1.6823,136300000.0
2006-03-24 06:22:00,1.6824,1.6828,1.6823,1.6828,136300000.0
2006-03-24 06:24:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-03-24 06:25:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-03-24 06:26:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-03-24 06:27:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2006-03-24 06:28:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-03-24 06:29:00,1.6822,1.6825,1.6821,1.6825,136300000.0
2006-03-24 06:30:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-03-24 06:31:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-03-24 06:32:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-03-24 06:33:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-03-24 06:34:00,1.6829,1.6831,1.6828,1.683,136300000.0
2006-03-24 06:35:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-03-24 06:36:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-03-24 06:37:00,1.6829,1.6831,1.6827,1.6829,136300000.0
2006-03-24 06:38:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-03-24 06:39:00,1.683,1.6832,1.6829,1.683,136300000.0
2006-03-24 06:40:00,1.6831,1.6839,1.6831,1.6835,136300000.0
2006-03-24 06:41:00,1.6836,1.6839,1.6834,1.6835,136300000.0
2006-03-24 06:42:00,1.6836,1.6843,1.6836,1.684,136300000.0
2006-03-24 06:43:00,1.6841,1.6844,1.6841,1.6841,136300000.0
2006-03-24 06:44:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-03-24 06:45:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-03-24 06:46:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-03-24 06:47:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-03-24 06:48:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-03-24 06:49:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-03-24 06:50:00,1.6841,1.6844,1.684,1.6844,136300000.0
2006-03-24 06:51:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-03-24 06:52:00,1.6842,1.6845,1.6842,1.6842,136300000.0
2006-03-24 06:53:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-03-24 06:54:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-03-24 06:55:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-03-24 06:56:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-03-24 06:57:00,1.6861,1.6863,1.6839,1.6842,136300000.0
2006-03-24 06:58:00,1.6838,1.6838,1.6832,1.6835,136300000.0
2006-03-24 06:59:00,1.6836,1.6839,1.6834,1.6839,136300000.0
2006-03-24 07:00:00,1.684,1.6843,1.6839,1.6843,136300000.0
2006-03-24 07:01:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2006-03-24 07:02:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-03-24 07:03:00,1.6836,1.6836,1.6828,1.6828,136300000.0
2006-03-24 07:04:00,1.6825,1.683,1.6825,1.683,136300000.0
2006-03-24 07:05:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-03-24 07:06:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-03-24 07:07:00,1.6831,1.6834,1.683,1.6834,136300000.0
2006-03-24 07:08:00,1.6836,1.6839,1.6833,1.6833,136300000.0
2006-03-24 07:09:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-03-24 07:10:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-03-24 07:11:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-03-24 07:12:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-03-24 07:13:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-03-24 07:14:00,1.6828,1.6831,1.6828,1.6831,136300000.0
2006-03-24 07:15:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-03-24 07:16:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-03-24 07:17:00,1.6832,1.6832,1.6829,1.6832,136300000.0
2006-03-24 07:18:00,1.6831,1.6831,1.6821,1.6827,136300000.0
2006-03-24 07:19:00,1.6826,1.6829,1.6822,1.6825,136300000.0
2006-03-24 07:20:00,1.6823,1.6824,1.682,1.6824,136300000.0
2006-03-24 07:21:00,1.6822,1.6824,1.682,1.6824,136300000.0
2006-03-24 07:22:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-03-24 07:23:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2006-03-24 07:24:00,1.6823,1.6826,1.682,1.6822,136300000.0
2006-03-24 07:25:00,1.6821,1.6824,1.682,1.6821,136300000.0
2006-03-24 07:26:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-03-24 07:27:00,1.6823,1.6826,1.6822,1.6824,136300000.0
2006-03-24 07:28:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-03-24 07:29:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-03-24 07:30:00,1.6831,1.6831,1.6825,1.6827,136300000.0
2006-03-24 07:31:00,1.6826,1.6828,1.6825,1.6827,136300000.0
2006-03-24 07:32:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-03-24 07:33:00,1.6827,1.6827,1.6821,1.6821,136300000.0
2006-03-24 07:34:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-03-24 07:35:00,1.6822,1.6825,1.6821,1.6823,136300000.0
2006-03-24 07:36:00,1.6824,1.6826,1.6823,1.6825,136300000.0
2006-03-24 07:37:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-03-24 07:38:00,1.683,1.683,1.6824,1.6827,136300000.0
2006-03-24 07:39:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-03-24 07:40:00,1.6827,1.6828,1.6824,1.6825,136300000.0
2006-03-24 07:41:00,1.6824,1.6829,1.6824,1.6827,136300000.0
2006-03-24 07:42:00,1.6828,1.6828,1.6826,1.6828,136300000.0
2006-03-24 07:43:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-03-24 07:44:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-03-24 07:45:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-03-24 07:46:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-03-24 07:47:00,1.6829,1.6829,1.6826,1.6828,136300000.0
2006-03-24 07:48:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-03-24 07:49:00,1.6829,1.6829,1.6823,1.6825,136300000.0
2006-03-24 07:50:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2006-03-24 07:51:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-03-24 07:52:00,1.6818,1.682,1.6815,1.6817,136300000.0
2006-03-24 07:53:00,1.6818,1.682,1.6817,1.6817,136300000.0
2006-03-24 07:54:00,1.6818,1.6819,1.6813,1.6813,136300000.0
2006-03-24 07:55:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2006-03-24 07:56:00,1.6815,1.6816,1.6809,1.6816,136300000.0
2006-03-24 07:57:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-03-24 07:58:00,1.682,1.6821,1.6818,1.6819,136300000.0
2006-03-24 07:59:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-03-24 08:00:00,1.682,1.6822,1.6817,1.6822,136300000.0
2006-03-24 08:01:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-03-24 08:02:00,1.6823,1.6829,1.6822,1.6829,136300000.0
2006-03-24 08:03:00,1.6828,1.6831,1.6827,1.683,136300000.0
2006-03-24 08:04:00,1.6831,1.6832,1.6824,1.6824,136300000.0
2006-03-24 08:05:00,1.6823,1.6827,1.6823,1.6825,136300000.0
2006-03-24 08:06:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-03-24 08:07:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2006-03-24 08:08:00,1.6825,1.6828,1.6823,1.6825,136300000.0
2006-03-24 08:09:00,1.6826,1.6827,1.6821,1.6822,136300000.0
2006-03-24 08:10:00,1.6824,1.6824,1.682,1.6822,136300000.0
2006-03-24 08:11:00,1.6824,1.6838,1.6824,1.6833,136300000.0
2006-03-24 08:12:00,1.6834,1.6839,1.6834,1.6834,136300000.0
2006-03-24 08:13:00,1.6833,1.6834,1.6826,1.6832,136300000.0
2006-03-24 08:14:00,1.6831,1.6837,1.683,1.6837,136300000.0
2006-03-24 08:15:00,1.6836,1.6842,1.6836,1.6842,136300000.0
2006-03-24 08:16:00,1.6839,1.6857,1.6839,1.6854,136300000.0
2006-03-24 08:17:00,1.6857,1.6859,1.6846,1.6849,136300000.0
2006-03-24 08:18:00,1.6845,1.6845,1.684,1.6841,136300000.0
2006-03-24 08:19:00,1.6843,1.6843,1.6835,1.6838,136300000.0
2006-03-24 08:20:00,1.6839,1.6839,1.6834,1.6837,136300000.0
2006-03-24 08:21:00,1.6835,1.684,1.6835,1.6837,136300000.0
2006-03-24 08:22:00,1.6835,1.6839,1.6834,1.6837,136300000.0
2006-03-24 08:23:00,1.6838,1.6839,1.6835,1.6836,136300000.0
2006-03-24 08:24:00,1.6838,1.6839,1.6836,1.6838,136300000.0
2006-03-24 08:25:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-03-24 08:26:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-03-24 08:27:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-03-24 08:28:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-03-24 08:29:00,1.6838,1.684,1.6837,1.6837,136300000.0
2006-03-24 08:30:00,1.6834,1.6837,1.6833,1.6837,136300000.0
2006-03-24 08:31:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-03-24 08:32:00,1.6836,1.6838,1.6834,1.6837,136300000.0
2006-03-24 08:33:00,1.6836,1.6838,1.6835,1.6835,136300000.0
2006-03-24 08:34:00,1.6837,1.6838,1.6833,1.6833,136300000.0
2006-03-24 08:35:00,1.6834,1.6839,1.6831,1.6839,136300000.0
2006-03-24 08:36:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-03-24 08:37:00,1.6843,1.6844,1.6841,1.6843,136300000.0
2006-03-24 08:38:00,1.6845,1.6848,1.6843,1.6847,136300000.0
2006-03-24 08:39:00,1.6848,1.6851,1.6845,1.6848,136300000.0
2006-03-24 08:40:00,1.6847,1.6847,1.6836,1.6837,136300000.0
2006-03-24 08:41:00,1.6836,1.6836,1.6832,1.6835,136300000.0
2006-03-24 08:42:00,1.6834,1.6837,1.6832,1.6836,136300000.0
2006-03-24 08:43:00,1.6837,1.6845,1.6837,1.6841,136300000.0
2006-03-24 08:44:00,1.6842,1.6843,1.6838,1.6843,136300000.0
2006-03-24 08:45:00,1.6844,1.6846,1.6839,1.6839,136300000.0
2006-03-24 08:46:00,1.684,1.6842,1.6835,1.6835,136300000.0
2006-03-24 08:47:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-03-24 08:48:00,1.684,1.6844,1.6839,1.6844,136300000.0
2006-03-24 08:49:00,1.6842,1.6859,1.6842,1.6857,136300000.0
2006-03-24 08:50:00,1.6858,1.6858,1.685,1.6851,136300000.0
2006-03-24 08:51:00,1.685,1.6855,1.6849,1.6854,136300000.0
2006-03-24 08:52:00,1.6852,1.6864,1.6852,1.6856,136300000.0
2006-03-24 08:53:00,1.6857,1.6861,1.6856,1.686,136300000.0
2006-03-24 08:54:00,1.6861,1.687,1.6853,1.687,136300000.0
2006-03-24 08:55:00,1.6869,1.6897,1.6866,1.6892,136300000.0
2006-03-24 08:56:00,1.6894,1.6908,1.6894,1.6896,136300000.0
2006-03-24 08:57:00,1.6895,1.6899,1.6891,1.6894,136300000.0
2006-03-24 08:58:00,1.6892,1.6894,1.6884,1.6886,136300000.0
2006-03-24 08:59:00,1.6884,1.689,1.6883,1.6889,136300000.0
2006-03-24 09:00:00,1.689,1.6892,1.6884,1.6889,136300000.0
2006-03-24 09:01:00,1.6888,1.6889,1.6883,1.6886,136300000.0
2006-03-24 09:02:00,1.6885,1.6885,1.688,1.6882,136300000.0
2006-03-24 09:03:00,1.6883,1.6883,1.6876,1.6877,136300000.0
2006-03-24 09:04:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-03-24 09:05:00,1.6877,1.6879,1.6874,1.6875,136300000.0
2006-03-24 09:06:00,1.6876,1.688,1.6875,1.6876,136300000.0
2006-03-24 09:07:00,1.6873,1.6879,1.6872,1.6873,136300000.0
2006-03-24 09:08:00,1.6874,1.6874,1.6868,1.6872,136300000.0
2006-03-24 09:09:00,1.6873,1.6886,1.6873,1.6881,136300000.0
2006-03-24 09:10:00,1.688,1.6881,1.6863,1.6864,136300000.0
2006-03-24 09:11:00,1.6866,1.6869,1.6859,1.686,136300000.0
2006-03-24 09:12:00,1.6861,1.6866,1.6859,1.6865,136300000.0
2006-03-24 09:13:00,1.6862,1.6872,1.6861,1.6872,136300000.0
2006-03-24 09:14:00,1.6871,1.6875,1.6869,1.6874,136300000.0
2006-03-24 09:15:00,1.6873,1.6878,1.6868,1.687,136300000.0
2006-03-24 09:16:00,1.6868,1.6873,1.6866,1.6871,136300000.0
2006-03-24 09:17:00,1.6872,1.6872,1.6867,1.6871,136300000.0
2006-03-24 09:18:00,1.6872,1.6873,1.6865,1.6869,136300000.0
2006-03-24 09:19:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-03-24 09:20:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-03-24 09:21:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-03-24 09:22:00,1.6868,1.6868,1.686,1.6862,136300000.0
2006-03-24 09:23:00,1.6864,1.6866,1.6861,1.6865,136300000.0
2006-03-24 09:24:00,1.6863,1.6865,1.6861,1.6861,136300000.0
2006-03-24 09:25:00,1.6862,1.6864,1.6859,1.686,136300000.0
2006-03-24 09:26:00,1.6859,1.6861,1.6856,1.6861,136300000.0
2006-03-24 09:27:00,1.686,1.6861,1.6857,1.6858,136300000.0
2006-03-24 09:28:00,1.6859,1.6859,1.6855,1.6858,136300000.0
2006-03-24 09:29:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-03-24 09:30:00,1.686,1.6864,1.686,1.6862,136300000.0
2006-03-24 09:31:00,1.6863,1.6864,1.6854,1.6854,136300000.0
2006-03-24 09:32:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-03-24 09:33:00,1.6853,1.6853,1.685,1.6852,136300000.0
2006-03-24 09:34:00,1.685,1.6852,1.6847,1.685,136300000.0
2006-03-24 09:35:00,1.6848,1.6849,1.6845,1.6846,136300000.0
2006-03-24 09:36:00,1.6847,1.6851,1.6847,1.685,136300000.0
2006-03-24 09:37:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-03-24 09:38:00,1.6851,1.6851,1.6847,1.6848,136300000.0
2006-03-24 09:39:00,1.6845,1.6853,1.6845,1.6853,136300000.0
2006-03-24 09:40:00,1.6852,1.6861,1.6851,1.6855,136300000.0
2006-03-24 09:41:00,1.6854,1.6854,1.6849,1.6852,136300000.0
2006-03-24 09:42:00,1.6848,1.6855,1.6847,1.6853,136300000.0
2006-03-24 09:43:00,1.685,1.6853,1.6849,1.685,136300000.0
2006-03-24 09:44:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-03-24 09:45:00,1.685,1.6851,1.6847,1.685,136300000.0
2006-03-24 09:46:00,1.6851,1.6855,1.6851,1.6851,136300000.0
2006-03-24 09:47:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-03-24 09:48:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-03-24 09:49:00,1.6859,1.6865,1.6859,1.6863,136300000.0
2006-03-24 09:50:00,1.6865,1.6873,1.6865,1.687,136300000.0
2006-03-24 09:51:00,1.6869,1.688,1.6869,1.6878,136300000.0
2006-03-24 09:52:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-03-24 09:53:00,1.6874,1.6875,1.6871,1.6873,136300000.0
2006-03-24 09:54:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-03-24 09:55:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-03-24 09:56:00,1.6874,1.6875,1.6866,1.6869,136300000.0
2006-03-24 09:57:00,1.6868,1.6869,1.6865,1.6865,136300000.0
2006-03-24 09:58:00,1.6864,1.6871,1.6862,1.6871,136300000.0
2006-03-24 09:59:00,1.687,1.687,1.6868,1.687,136300000.0
2006-03-24 10:00:00,1.6869,1.687,1.6862,1.6862,136300000.0
2006-03-24 10:01:00,1.6863,1.6869,1.6859,1.6869,136300000.0
2006-03-24 10:02:00,1.687,1.687,1.6867,1.6868,136300000.0
2006-03-24 10:03:00,1.6869,1.6873,1.6868,1.6873,136300000.0
2006-03-24 10:04:00,1.6875,1.6881,1.6874,1.6881,136300000.0
2006-03-24 10:05:00,1.688,1.6886,1.688,1.6885,136300000.0
2006-03-24 10:06:00,1.6886,1.6895,1.6886,1.6889,136300000.0
2006-03-24 10:07:00,1.689,1.6891,1.6886,1.689,136300000.0
2006-03-24 10:08:00,1.6888,1.6894,1.6887,1.6893,136300000.0
2006-03-24 10:09:00,1.6891,1.6892,1.6887,1.6887,136300000.0
2006-03-24 10:10:00,1.6889,1.6889,1.6884,1.6885,136300000.0
2006-03-24 10:11:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-03-24 10:12:00,1.6884,1.6884,1.6873,1.6873,136300000.0
2006-03-24 10:13:00,1.6871,1.6872,1.6867,1.6867,136300000.0
2006-03-24 10:14:00,1.6866,1.687,1.6865,1.6867,136300000.0
2006-03-24 10:15:00,1.6864,1.6864,1.686,1.6864,136300000.0
2006-03-24 10:16:00,1.6865,1.6866,1.686,1.6863,136300000.0
2006-03-24 10:17:00,1.6862,1.687,1.6862,1.6869,136300000.0
2006-03-24 10:18:00,1.6868,1.6869,1.6864,1.6864,136300000.0
2006-03-24 10:19:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-03-24 10:20:00,1.6863,1.6865,1.6861,1.6862,136300000.0
2006-03-24 10:21:00,1.6861,1.6865,1.6859,1.686,136300000.0
2006-03-24 10:22:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-03-24 10:23:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-03-24 10:24:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2006-03-24 10:25:00,1.6862,1.6863,1.686,1.6863,136300000.0
2006-03-24 10:26:00,1.6861,1.6863,1.6858,1.6858,136300000.0
2006-03-24 10:27:00,1.6859,1.6873,1.6858,1.6872,136300000.0
2006-03-24 10:28:00,1.6871,1.6873,1.6865,1.6868,136300000.0
2006-03-24 10:29:00,1.687,1.6878,1.687,1.6876,136300000.0
2006-03-24 10:30:00,1.6879,1.6881,1.6875,1.6879,136300000.0
2006-03-24 10:31:00,1.6877,1.6879,1.6874,1.6874,136300000.0
2006-03-24 10:32:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2006-03-24 10:33:00,1.6874,1.6876,1.6873,1.6873,136300000.0
2006-03-24 10:34:00,1.6872,1.6876,1.6872,1.6873,136300000.0
2006-03-24 10:35:00,1.6872,1.688,1.6872,1.688,136300000.0
2006-03-24 10:36:00,1.6877,1.6882,1.6877,1.6879,136300000.0
2006-03-24 10:37:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-03-24 10:38:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-03-24 10:39:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2006-03-24 10:40:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2006-03-24 10:41:00,1.6875,1.6879,1.6874,1.6877,136300000.0
2006-03-24 10:42:00,1.6878,1.6879,1.6876,1.6877,136300000.0
2006-03-24 10:43:00,1.6878,1.6882,1.6878,1.6881,136300000.0
2006-03-24 10:44:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-03-24 10:45:00,1.6877,1.6879,1.6875,1.6879,136300000.0
2006-03-24 10:46:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2006-03-24 10:47:00,1.6875,1.6875,1.6869,1.6872,136300000.0
2006-03-24 10:48:00,1.6873,1.6873,1.6869,1.6871,136300000.0
2006-03-24 10:49:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-03-24 10:51:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-03-24 10:52:00,1.6872,1.6877,1.6872,1.6877,136300000.0
2006-03-24 10:53:00,1.6876,1.6877,1.6874,1.6874,136300000.0
2006-03-24 10:54:00,1.6872,1.6882,1.6872,1.6882,136300000.0
2006-03-24 10:55:00,1.6885,1.6886,1.6883,1.6886,136300000.0
2006-03-24 10:56:00,1.6887,1.6891,1.6887,1.6888,136300000.0
2006-03-24 10:57:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-03-24 10:58:00,1.6893,1.6894,1.6891,1.6893,136300000.0
2006-03-24 10:59:00,1.6892,1.6892,1.6888,1.6891,136300000.0
2006-03-24 11:00:00,1.6892,1.6892,1.6888,1.689,136300000.0
2006-03-24 11:01:00,1.6888,1.689,1.6885,1.689,136300000.0
2006-03-24 11:02:00,1.6889,1.6889,1.6886,1.6888,136300000.0
2006-03-24 11:03:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-03-24 11:04:00,1.6889,1.6893,1.6888,1.6892,136300000.0
2006-03-24 11:05:00,1.6893,1.6895,1.6892,1.6895,136300000.0
2006-03-24 11:06:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-03-24 11:07:00,1.6894,1.6895,1.6888,1.6889,136300000.0
2006-03-24 11:08:00,1.6891,1.6894,1.689,1.6894,136300000.0
2006-03-24 11:09:00,1.6895,1.6898,1.6891,1.6896,136300000.0
2006-03-24 11:10:00,1.6897,1.6898,1.689,1.6892,136300000.0
2006-03-24 11:11:00,1.6893,1.6898,1.6893,1.6897,136300000.0
2006-03-24 11:12:00,1.6896,1.6899,1.6896,1.6896,136300000.0
2006-03-24 11:13:00,1.6898,1.6902,1.6897,1.6901,136300000.0
2006-03-24 11:14:00,1.69,1.6901,1.6894,1.6894,136300000.0
2006-03-24 11:15:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-03-24 11:16:00,1.6895,1.69,1.6895,1.6899,136300000.0
2006-03-24 11:17:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-03-24 11:18:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-03-24 11:19:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-03-24 11:20:00,1.6889,1.689,1.6885,1.6885,136300000.0
2006-03-24 11:21:00,1.6886,1.6887,1.6883,1.6883,136300000.0
2006-03-24 11:22:00,1.6882,1.6887,1.6882,1.6886,136300000.0
2006-03-24 11:23:00,1.6885,1.6889,1.6885,1.6886,136300000.0
2006-03-24 11:24:00,1.6885,1.6889,1.6884,1.6884,136300000.0
2006-03-24 11:25:00,1.6886,1.6889,1.6885,1.6887,136300000.0
2006-03-24 11:26:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-03-24 11:27:00,1.6882,1.6884,1.6881,1.6883,136300000.0
2006-03-24 11:28:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-03-24 11:29:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-03-24 11:30:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2006-03-24 11:31:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-03-24 11:32:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-03-24 11:33:00,1.6886,1.6889,1.6886,1.6889,136300000.0
2006-03-24 11:34:00,1.6887,1.689,1.6884,1.689,136300000.0
2006-03-24 11:35:00,1.6889,1.6893,1.6887,1.6891,136300000.0
2006-03-24 11:36:00,1.6893,1.6893,1.6884,1.6885,136300000.0
2006-03-24 11:37:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-03-24 11:38:00,1.6887,1.6892,1.6887,1.6891,136300000.0
2006-03-24 11:39:00,1.6892,1.6896,1.6892,1.6896,136300000.0
2006-03-24 11:40:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-03-24 11:41:00,1.6896,1.69,1.6895,1.69,136300000.0
2006-03-24 11:42:00,1.6901,1.6904,1.6895,1.6895,136300000.0
2006-03-24 11:43:00,1.6893,1.6895,1.6887,1.6887,136300000.0
2006-03-24 11:44:00,1.6889,1.6899,1.6889,1.6899,136300000.0
2006-03-24 11:45:00,1.6898,1.6901,1.6898,1.69,136300000.0
2006-03-24 11:46:00,1.6898,1.6899,1.6896,1.6897,136300000.0
2006-03-24 11:47:00,1.6896,1.6898,1.6896,1.6897,136300000.0
2006-03-24 11:48:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-03-24 11:49:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-03-24 11:50:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-03-24 11:51:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2006-03-24 11:52:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-03-24 11:54:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-03-24 11:55:00,1.6901,1.6901,1.6897,1.6899,136300000.0
2006-03-24 11:56:00,1.69,1.69,1.6895,1.6899,136300000.0
2006-03-24 11:57:00,1.6896,1.6906,1.6896,1.6906,136300000.0
2006-03-24 11:58:00,1.6907,1.6912,1.6906,1.6912,136300000.0
2006-03-24 11:59:00,1.6911,1.6913,1.6908,1.6912,136300000.0
2006-03-24 12:00:00,1.6913,1.6916,1.6912,1.6916,136300000.0
2006-03-24 12:01:00,1.6914,1.6917,1.6913,1.6917,136300000.0
2006-03-24 12:02:00,1.6921,1.6921,1.6917,1.6917,136300000.0
2006-03-24 12:03:00,1.6914,1.6919,1.6911,1.6917,136300000.0
2006-03-24 12:04:00,1.6916,1.6921,1.6916,1.692,136300000.0
2006-03-24 12:05:00,1.6918,1.6919,1.6917,1.6918,136300000.0
2006-03-24 12:06:00,1.6917,1.6918,1.6916,1.6916,136300000.0
2006-03-24 12:07:00,1.6914,1.6917,1.6914,1.6914,136300000.0
2006-03-24 12:08:00,1.6913,1.6918,1.6913,1.6917,136300000.0
2006-03-24 12:09:00,1.6915,1.6922,1.6915,1.6922,136300000.0
2006-03-24 12:10:00,1.6919,1.6919,1.6917,1.6918,136300000.0
2006-03-24 12:11:00,1.6917,1.6918,1.6915,1.6915,136300000.0
2006-03-24 12:12:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2006-03-24 12:13:00,1.6913,1.6916,1.6913,1.6913,136300000.0
2006-03-24 12:14:00,1.6912,1.6918,1.6912,1.6918,136300000.0
2006-03-24 12:15:00,1.6917,1.692,1.6917,1.6918,136300000.0
2006-03-24 12:16:00,1.6921,1.6922,1.6918,1.6918,136300000.0
2006-03-24 12:17:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-03-24 12:18:00,1.6917,1.6917,1.6915,1.6917,136300000.0
2006-03-24 12:19:00,1.6916,1.692,1.6916,1.6918,136300000.0
2006-03-24 12:20:00,1.692,1.6944,1.6918,1.6937,136300000.0
2006-03-24 12:21:00,1.6935,1.6941,1.693,1.6931,136300000.0
2006-03-24 12:22:00,1.6929,1.6931,1.6926,1.6931,136300000.0
2006-03-24 12:23:00,1.6932,1.6933,1.6929,1.6933,136300000.0
2006-03-24 12:24:00,1.6931,1.6933,1.6931,1.6931,136300000.0
2006-03-24 12:25:00,1.6929,1.6929,1.6926,1.6926,136300000.0
2006-03-24 12:26:00,1.6927,1.6928,1.6923,1.6928,136300000.0
2006-03-24 12:27:00,1.6926,1.6927,1.6919,1.6921,136300000.0
2006-03-24 12:28:00,1.6922,1.6922,1.692,1.6922,136300000.0
2006-03-24 12:29:00,1.692,1.6921,1.6913,1.6915,136300000.0
2006-03-24 12:30:00,1.6916,1.6916,1.6912,1.6912,136300000.0
2006-03-24 12:31:00,1.6907,1.6907,1.6902,1.6904,136300000.0
2006-03-24 12:32:00,1.6902,1.6908,1.69,1.6907,136300000.0
2006-03-24 12:33:00,1.6906,1.6906,1.69,1.6903,136300000.0
2006-03-24 12:34:00,1.6902,1.6906,1.6902,1.6906,136300000.0
2006-03-24 12:35:00,1.6905,1.6907,1.6901,1.6907,136300000.0
2006-03-24 12:36:00,1.6906,1.6919,1.6906,1.6919,136300000.0
2006-03-24 12:37:00,1.692,1.6924,1.6918,1.6921,136300000.0
2006-03-24 12:38:00,1.692,1.6924,1.692,1.6924,136300000.0
2006-03-24 12:39:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-03-24 12:40:00,1.6921,1.6922,1.692,1.6921,136300000.0
2006-03-24 12:41:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-03-24 12:42:00,1.6918,1.692,1.6918,1.6919,136300000.0
2006-03-24 12:43:00,1.6918,1.6919,1.6915,1.6917,136300000.0
2006-03-24 12:44:00,1.6915,1.6917,1.6911,1.6911,136300000.0
2006-03-24 12:45:00,1.6912,1.6913,1.6908,1.6909,136300000.0
2006-03-24 12:46:00,1.6911,1.6912,1.6907,1.6909,136300000.0
2006-03-24 12:47:00,1.691,1.6916,1.6909,1.6911,136300000.0
2006-03-24 12:48:00,1.6909,1.6916,1.6906,1.691,136300000.0
2006-03-24 12:49:00,1.6912,1.6913,1.6907,1.691,136300000.0
2006-03-24 12:50:00,1.6909,1.6915,1.6909,1.6914,136300000.0
2006-03-24 12:51:00,1.6915,1.6916,1.6915,1.6915,136300000.0
2006-03-24 12:52:00,1.6914,1.6918,1.6914,1.6916,136300000.0
2006-03-24 12:53:00,1.6915,1.6919,1.6915,1.6917,136300000.0
2006-03-24 12:54:00,1.6916,1.6922,1.6916,1.6919,136300000.0
2006-03-24 12:55:00,1.6917,1.6921,1.6917,1.692,136300000.0
2006-03-24 12:56:00,1.6919,1.692,1.6917,1.692,136300000.0
2006-03-24 12:57:00,1.6922,1.6923,1.6909,1.6909,136300000.0
2006-03-24 12:58:00,1.6908,1.6908,1.6898,1.69,136300000.0
2006-03-24 12:59:00,1.6901,1.6903,1.6899,1.6899,136300000.0
2006-03-24 13:00:00,1.6901,1.6902,1.6898,1.6899,136300000.0
2006-03-24 13:01:00,1.6901,1.6902,1.6898,1.6901,136300000.0
2006-03-24 13:02:00,1.6902,1.6902,1.6899,1.69,136300000.0
2006-03-24 13:03:00,1.6901,1.6902,1.6898,1.6898,136300000.0
2006-03-24 13:04:00,1.6897,1.6897,1.6894,1.6897,136300000.0
2006-03-24 13:05:00,1.6898,1.6899,1.6897,1.6898,136300000.0
2006-03-24 13:06:00,1.6899,1.69,1.6897,1.69,136300000.0
2006-03-24 13:07:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2006-03-24 13:08:00,1.6903,1.6907,1.69,1.6905,136300000.0
2006-03-24 13:09:00,1.6904,1.6909,1.6904,1.6909,136300000.0
2006-03-24 13:10:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2006-03-24 13:11:00,1.6905,1.6905,1.6898,1.69,136300000.0
2006-03-24 13:12:00,1.6899,1.6899,1.6894,1.6895,136300000.0
2006-03-24 13:13:00,1.6894,1.6896,1.6893,1.6894,136300000.0
2006-03-24 13:14:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-03-24 13:15:00,1.6898,1.69,1.689,1.6893,136300000.0
2006-03-24 13:16:00,1.6892,1.6894,1.689,1.6891,136300000.0
2006-03-24 13:17:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-03-24 13:18:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2006-03-24 13:19:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-03-24 13:20:00,1.6893,1.6896,1.6893,1.6896,136300000.0
2006-03-24 13:21:00,1.6899,1.6899,1.6893,1.6894,136300000.0
2006-03-24 13:22:00,1.6893,1.6893,1.6888,1.689,136300000.0
2006-03-24 13:23:00,1.6891,1.6893,1.689,1.6893,136300000.0
2006-03-24 13:24:00,1.6894,1.6903,1.6894,1.6901,136300000.0
2006-03-24 13:25:00,1.69,1.6907,1.69,1.6905,136300000.0
2006-03-24 13:26:00,1.6904,1.6905,1.6899,1.6901,136300000.0
2006-03-24 13:27:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-03-24 13:29:00,1.6897,1.6902,1.6896,1.6896,136300000.0
2006-03-24 13:30:00,1.6895,1.69,1.6895,1.69,136300000.0
2006-03-24 13:31:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-03-24 13:32:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-03-24 13:33:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-03-24 13:34:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-03-24 13:35:00,1.6897,1.6899,1.6897,1.6898,136300000.0
2006-03-24 13:36:00,1.6897,1.6897,1.6893,1.6893,136300000.0
2006-03-24 13:37:00,1.6892,1.6894,1.689,1.6894,136300000.0
2006-03-24 13:38:00,1.6895,1.6896,1.6892,1.6894,136300000.0
2006-03-24 13:39:00,1.6893,1.6895,1.6892,1.6894,136300000.0
2006-03-24 13:40:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-03-24 13:41:00,1.689,1.6894,1.6889,1.6892,136300000.0
2006-03-24 13:42:00,1.689,1.6895,1.689,1.6892,136300000.0
2006-03-24 13:43:00,1.6893,1.6893,1.6888,1.6891,136300000.0
2006-03-24 13:44:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-03-24 13:45:00,1.6891,1.6893,1.689,1.689,136300000.0
2006-03-24 13:46:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-03-24 13:47:00,1.689,1.689,1.6885,1.6885,136300000.0
2006-03-24 13:48:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-03-24 13:49:00,1.6888,1.6888,1.6885,1.6886,136300000.0
2006-03-24 13:50:00,1.6883,1.6886,1.6881,1.6886,136300000.0
2006-03-24 13:51:00,1.6885,1.6887,1.6882,1.6882,136300000.0
2006-03-24 13:52:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-03-24 13:53:00,1.6882,1.689,1.6882,1.6889,136300000.0
2006-03-24 13:54:00,1.6888,1.689,1.6888,1.6888,136300000.0
2006-03-24 13:55:00,1.6887,1.6888,1.6885,1.6886,136300000.0
2006-03-24 13:56:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-03-24 13:57:00,1.689,1.6892,1.6887,1.6891,136300000.0
2006-03-24 13:58:00,1.689,1.6895,1.6889,1.6893,136300000.0
2006-03-24 13:59:00,1.6894,1.6898,1.6892,1.6897,136300000.0
2006-03-24 14:00:00,1.6896,1.6897,1.6893,1.6895,136300000.0
2006-03-24 14:01:00,1.6894,1.6895,1.6891,1.6893,136300000.0
2006-03-24 14:02:00,1.6894,1.6895,1.6891,1.6894,136300000.0
2006-03-24 14:03:00,1.6893,1.6895,1.6892,1.6893,136300000.0
2006-03-24 14:04:00,1.6892,1.6895,1.6892,1.6894,136300000.0
2006-03-24 14:05:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-03-24 14:06:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-03-24 14:07:00,1.6894,1.6897,1.6892,1.6892,136300000.0
2006-03-24 14:08:00,1.6893,1.6896,1.6889,1.6889,136300000.0
2006-03-24 14:09:00,1.689,1.6891,1.6887,1.6888,136300000.0
2006-03-24 14:10:00,1.6889,1.6893,1.6887,1.689,136300000.0
2006-03-24 14:11:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-03-24 14:12:00,1.6891,1.6891,1.6888,1.6889,136300000.0
2006-03-24 14:13:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-03-24 14:14:00,1.689,1.689,1.6884,1.6888,136300000.0
2006-03-24 14:15:00,1.6884,1.6889,1.6884,1.6889,136300000.0
2006-03-24 14:16:00,1.6888,1.6889,1.6883,1.6883,136300000.0
2006-03-24 14:17:00,1.6882,1.6884,1.6881,1.6882,136300000.0
2006-03-24 14:18:00,1.6881,1.6883,1.688,1.6883,136300000.0
2006-03-24 14:19:00,1.6882,1.6884,1.6874,1.6874,136300000.0
2006-03-24 14:20:00,1.6873,1.6882,1.6873,1.6878,136300000.0
2006-03-24 14:21:00,1.6879,1.6883,1.6877,1.688,136300000.0
2006-03-24 14:22:00,1.6882,1.6883,1.6879,1.688,136300000.0
2006-03-24 14:23:00,1.6883,1.6888,1.6882,1.6886,136300000.0
2006-03-24 14:24:00,1.6887,1.6888,1.6886,1.6887,136300000.0
2006-03-24 14:25:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2006-03-24 14:26:00,1.6886,1.6888,1.6884,1.6884,136300000.0
2006-03-24 14:27:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2006-03-24 14:28:00,1.6884,1.6891,1.6884,1.689,136300000.0
2006-03-24 14:29:00,1.6889,1.6893,1.6888,1.6888,136300000.0
2006-03-24 14:30:00,1.6887,1.69,1.6875,1.689,136300000.0
2006-03-24 14:31:00,1.6887,1.6893,1.6882,1.6885,136300000.0
2006-03-24 14:32:00,1.6888,1.689,1.6882,1.6883,136300000.0
2006-03-24 14:33:00,1.6882,1.6894,1.6882,1.6892,136300000.0
2006-03-24 14:34:00,1.689,1.6894,1.6889,1.6889,136300000.0
2006-03-24 14:35:00,1.6888,1.689,1.6883,1.6886,136300000.0
2006-03-24 14:36:00,1.6885,1.6887,1.6883,1.6886,136300000.0
2006-03-24 14:37:00,1.6887,1.6889,1.6885,1.6885,136300000.0
2006-03-24 14:38:00,1.6884,1.6891,1.6884,1.6889,136300000.0
2006-03-24 14:39:00,1.6887,1.6895,1.6887,1.6893,136300000.0
2006-03-24 14:40:00,1.689,1.6896,1.688,1.688,136300000.0
2006-03-24 14:41:00,1.6878,1.6881,1.6876,1.688,136300000.0
2006-03-24 14:42:00,1.6882,1.6884,1.6879,1.6883,136300000.0
2006-03-24 14:43:00,1.6885,1.6889,1.6883,1.6884,136300000.0
2006-03-24 14:44:00,1.6886,1.6893,1.6886,1.6889,136300000.0
2006-03-24 14:45:00,1.689,1.6893,1.6888,1.6892,136300000.0
2006-03-24 14:46:00,1.6891,1.6891,1.6884,1.6888,136300000.0
2006-03-24 14:47:00,1.6889,1.6893,1.6886,1.6893,136300000.0
2006-03-24 14:48:00,1.6892,1.6895,1.6886,1.6886,136300000.0
2006-03-24 14:49:00,1.6885,1.6893,1.6885,1.6893,136300000.0
2006-03-24 14:50:00,1.6892,1.6902,1.6887,1.69,136300000.0
2006-03-24 14:51:00,1.6899,1.6899,1.6886,1.689,136300000.0
2006-03-24 14:52:00,1.6892,1.6894,1.6888,1.6891,136300000.0
2006-03-24 14:53:00,1.6892,1.6895,1.6889,1.6893,136300000.0
2006-03-24 14:54:00,1.6896,1.6896,1.6891,1.6891,136300000.0
2006-03-24 14:55:00,1.6892,1.6896,1.6891,1.6896,136300000.0
2006-03-24 14:56:00,1.6895,1.6899,1.6892,1.6897,136300000.0
2006-03-24 14:57:00,1.6896,1.6897,1.6887,1.6895,136300000.0
2006-03-24 14:58:00,1.6898,1.6905,1.6898,1.6901,136300000.0
2006-03-24 14:59:00,1.6902,1.6904,1.6898,1.6904,136300000.0
2006-03-24 15:00:00,1.6903,1.6904,1.6894,1.6897,136300000.0
2006-03-24 15:01:00,1.6895,1.6895,1.6891,1.6891,136300000.0
2006-03-24 15:02:00,1.689,1.6892,1.6887,1.6887,136300000.0
2006-03-24 15:03:00,1.6888,1.6889,1.6883,1.6885,136300000.0
2006-03-24 15:04:00,1.6886,1.6888,1.6875,1.688,136300000.0
2006-03-24 15:05:00,1.6878,1.6879,1.6876,1.6879,136300000.0
2006-03-24 15:06:00,1.688,1.6884,1.688,1.6881,136300000.0
2006-03-24 15:07:00,1.6883,1.6886,1.6882,1.6884,136300000.0
2006-03-24 15:08:00,1.6885,1.6886,1.688,1.6881,136300000.0
2006-03-24 15:09:00,1.688,1.6881,1.6879,1.688,136300000.0
2006-03-24 15:10:00,1.6879,1.688,1.6867,1.6868,136300000.0
2006-03-24 15:11:00,1.687,1.6874,1.6868,1.6873,136300000.0
2006-03-24 15:12:00,1.6872,1.6874,1.6867,1.6874,136300000.0
2006-03-24 15:13:00,1.6872,1.6878,1.6871,1.6875,136300000.0
2006-03-24 15:14:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-03-24 15:15:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-03-24 15:16:00,1.6882,1.6885,1.6881,1.6885,136300000.0
2006-03-24 15:17:00,1.6886,1.6888,1.6885,1.6887,136300000.0
2006-03-24 15:18:00,1.6886,1.6896,1.6884,1.6888,136300000.0
2006-03-24 15:19:00,1.6887,1.6897,1.6885,1.6897,136300000.0
2006-03-24 15:20:00,1.6898,1.6898,1.6895,1.6897,136300000.0
2006-03-24 15:21:00,1.6898,1.6899,1.6896,1.6896,136300000.0
2006-03-24 15:22:00,1.6897,1.6898,1.6896,1.6898,136300000.0
2006-03-24 15:23:00,1.6897,1.6905,1.6897,1.6904,136300000.0
2006-03-24 15:24:00,1.6903,1.6906,1.6903,1.6904,136300000.0
2006-03-24 15:25:00,1.6903,1.6904,1.6899,1.6902,136300000.0
2006-03-24 15:26:00,1.6903,1.6905,1.6899,1.6899,136300000.0
2006-03-24 15:27:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-03-24 15:28:00,1.6904,1.6906,1.6901,1.6905,136300000.0
2006-03-24 15:29:00,1.6906,1.6908,1.6904,1.6908,136300000.0
2006-03-24 15:30:00,1.6907,1.6909,1.6907,1.6907,136300000.0
2006-03-24 15:31:00,1.6908,1.691,1.6907,1.6907,136300000.0
2006-03-24 15:32:00,1.691,1.6922,1.691,1.6917,136300000.0
2006-03-24 15:33:00,1.6918,1.6918,1.6916,1.6917,136300000.0
2006-03-24 15:34:00,1.6916,1.6922,1.6915,1.6922,136300000.0
2006-03-24 15:35:00,1.692,1.6925,1.692,1.6924,136300000.0
2006-03-24 15:36:00,1.6923,1.6928,1.6921,1.6924,136300000.0
2006-03-24 15:37:00,1.6922,1.6926,1.6922,1.6925,136300000.0
2006-03-24 15:38:00,1.6924,1.6932,1.6922,1.6929,136300000.0
2006-03-24 15:39:00,1.693,1.693,1.6924,1.6928,136300000.0
2006-03-24 15:40:00,1.693,1.6931,1.6926,1.6927,136300000.0
2006-03-24 15:41:00,1.6926,1.6928,1.6923,1.6927,136300000.0
2006-03-24 15:42:00,1.6928,1.6936,1.6926,1.6936,136300000.0
2006-03-24 15:43:00,1.6937,1.6943,1.6936,1.6939,136300000.0
2006-03-24 15:44:00,1.6941,1.6944,1.6938,1.6942,136300000.0
2006-03-24 15:45:00,1.6943,1.6943,1.6938,1.6938,136300000.0
2006-03-24 15:46:00,1.6937,1.6937,1.6932,1.6932,136300000.0
2006-03-24 15:47:00,1.6933,1.6938,1.6932,1.6937,136300000.0
2006-03-24 15:48:00,1.6934,1.6939,1.6934,1.6936,136300000.0
2006-03-24 15:49:00,1.6938,1.6941,1.6936,1.694,136300000.0
2006-03-24 15:50:00,1.6941,1.6944,1.694,1.6941,136300000.0
2006-03-24 15:51:00,1.6939,1.6942,1.6939,1.6941,136300000.0
2006-03-24 15:52:00,1.694,1.694,1.6931,1.6931,136300000.0
2006-03-24 15:53:00,1.693,1.6937,1.6928,1.6933,136300000.0
2006-03-24 15:54:00,1.6934,1.6935,1.6927,1.6928,136300000.0
2006-03-24 15:55:00,1.6929,1.6931,1.6927,1.6929,136300000.0
2006-03-24 15:56:00,1.6928,1.693,1.692,1.692,136300000.0
2006-03-24 15:57:00,1.6918,1.6919,1.6914,1.6914,136300000.0
2006-03-24 15:58:00,1.6915,1.6921,1.6915,1.6915,136300000.0
2006-03-24 15:59:00,1.6913,1.6913,1.6904,1.6907,136300000.0
2006-03-24 16:00:00,1.6906,1.692,1.6904,1.691,136300000.0
2006-03-24 16:01:00,1.6908,1.6923,1.6907,1.6917,136300000.0
2006-03-24 16:02:00,1.6918,1.6922,1.6916,1.6919,136300000.0
2006-03-24 16:03:00,1.692,1.6925,1.691,1.6914,136300000.0
2006-03-24 16:04:00,1.6916,1.6921,1.6914,1.6916,136300000.0
2006-03-24 16:05:00,1.6915,1.6931,1.6914,1.6931,136300000.0
2006-03-24 16:06:00,1.6926,1.693,1.6921,1.6924,136300000.0
2006-03-24 16:07:00,1.6922,1.6926,1.6918,1.6922,136300000.0
2006-03-24 16:08:00,1.6921,1.6925,1.6912,1.692,136300000.0
2006-03-24 16:09:00,1.6918,1.6924,1.6916,1.6923,136300000.0
2006-03-24 16:10:00,1.6924,1.6931,1.6917,1.6921,136300000.0
2006-03-24 16:11:00,1.692,1.6922,1.6914,1.6915,136300000.0
2006-03-24 16:12:00,1.6918,1.6924,1.6914,1.6922,136300000.0
2006-03-24 16:13:00,1.692,1.6928,1.6918,1.6926,136300000.0
2006-03-24 16:14:00,1.6925,1.6934,1.6924,1.6931,136300000.0
2006-03-24 16:15:00,1.6932,1.6941,1.6931,1.6938,136300000.0
2006-03-24 16:16:00,1.6939,1.6954,1.6938,1.6952,136300000.0
2006-03-24 16:17:00,1.695,1.6956,1.6946,1.6948,136300000.0
2006-03-24 16:18:00,1.6951,1.6951,1.694,1.6941,136300000.0
2006-03-24 16:19:00,1.6943,1.6945,1.6934,1.6939,136300000.0
2006-03-24 16:20:00,1.6944,1.6945,1.6935,1.6944,136300000.0
2006-03-24 16:21:00,1.6945,1.6945,1.6934,1.6934,136300000.0
2006-03-24 16:22:00,1.6933,1.6938,1.6932,1.6936,136300000.0
2006-03-24 16:23:00,1.6935,1.6936,1.6932,1.6933,136300000.0
2006-03-24 16:24:00,1.6934,1.6937,1.6932,1.6937,136300000.0
2006-03-24 16:25:00,1.6936,1.6939,1.6929,1.6937,136300000.0
2006-03-24 16:26:00,1.6936,1.6942,1.6935,1.694,136300000.0
2006-03-24 16:27:00,1.6938,1.6938,1.693,1.6933,136300000.0
2006-03-24 16:28:00,1.6931,1.6938,1.6931,1.6934,136300000.0
2006-03-24 16:29:00,1.6933,1.6936,1.6925,1.693,136300000.0
2006-03-24 16:30:00,1.6931,1.6931,1.6927,1.6929,136300000.0
2006-03-24 16:31:00,1.6928,1.6934,1.6927,1.693,136300000.0
2006-03-24 16:32:00,1.6931,1.6931,1.6924,1.6924,136300000.0
2006-03-24 16:33:00,1.6925,1.6928,1.6924,1.6924,136300000.0
2006-03-24 16:34:00,1.6923,1.6924,1.6919,1.6922,136300000.0
2006-03-24 16:35:00,1.692,1.6921,1.6914,1.6917,136300000.0
2006-03-24 16:36:00,1.6916,1.6919,1.6911,1.6911,136300000.0
2006-03-24 16:37:00,1.6908,1.691,1.6903,1.6906,136300000.0
2006-03-24 16:38:00,1.6905,1.6907,1.6901,1.6907,136300000.0
2006-03-24 16:39:00,1.6908,1.6908,1.6896,1.6903,136300000.0
2006-03-24 16:40:00,1.6904,1.6907,1.6899,1.6901,136300000.0
2006-03-24 16:41:00,1.6902,1.6902,1.6897,1.6899,136300000.0
2006-03-24 16:42:00,1.69,1.6902,1.6898,1.69,136300000.0
2006-03-24 16:43:00,1.6902,1.6903,1.6885,1.689,136300000.0
2006-03-24 16:44:00,1.6889,1.6897,1.6889,1.6896,136300000.0
2006-03-24 16:45:00,1.6897,1.6902,1.6896,1.6897,136300000.0
2006-03-24 16:46:00,1.6896,1.6898,1.6889,1.689,136300000.0
2006-03-24 16:47:00,1.6891,1.6894,1.689,1.6893,136300000.0
2006-03-24 16:48:00,1.6892,1.6899,1.689,1.6897,136300000.0
2006-03-24 16:49:00,1.6896,1.6901,1.6896,1.6897,136300000.0
2006-03-24 16:50:00,1.6899,1.6899,1.6893,1.6896,136300000.0
2006-03-24 16:51:00,1.6895,1.6897,1.6891,1.6892,136300000.0
2006-03-24 16:52:00,1.6893,1.6896,1.689,1.6894,136300000.0
2006-03-24 16:53:00,1.6895,1.6897,1.6892,1.6893,136300000.0
2006-03-24 16:54:00,1.6891,1.6893,1.6889,1.689,136300000.0
2006-03-24 16:55:00,1.6891,1.6892,1.6888,1.6888,136300000.0
2006-03-24 16:56:00,1.689,1.689,1.6877,1.6879,136300000.0
2006-03-24 16:57:00,1.6883,1.6893,1.6882,1.6893,136300000.0
2006-03-24 16:58:00,1.6892,1.6895,1.6889,1.6895,136300000.0
2006-03-24 16:59:00,1.6894,1.6907,1.6894,1.6902,136300000.0
2006-03-24 17:00:00,1.6901,1.6906,1.6899,1.6905,136300000.0
2006-03-24 17:01:00,1.6906,1.6907,1.6903,1.6904,136300000.0
2006-03-24 17:02:00,1.6906,1.6911,1.6905,1.6909,136300000.0
2006-03-24 17:03:00,1.6908,1.691,1.6905,1.6908,136300000.0
2006-03-24 17:04:00,1.6907,1.691,1.6905,1.6906,136300000.0
2006-03-24 17:05:00,1.6908,1.6911,1.6906,1.691,136300000.0
2006-03-24 17:06:00,1.6909,1.6913,1.6907,1.6912,136300000.0
2006-03-24 17:07:00,1.6913,1.6914,1.6909,1.6912,136300000.0
2006-03-24 17:08:00,1.6913,1.6917,1.6913,1.6915,136300000.0
2006-03-24 17:09:00,1.6914,1.6914,1.691,1.6911,136300000.0
2006-03-24 17:10:00,1.691,1.6911,1.6908,1.6909,136300000.0
2006-03-24 17:11:00,1.6908,1.6908,1.6901,1.6901,136300000.0
2006-03-24 17:12:00,1.6902,1.6906,1.6898,1.6906,136300000.0
2006-03-24 17:13:00,1.6908,1.691,1.6904,1.6907,136300000.0
2006-03-24 17:14:00,1.6908,1.6911,1.6905,1.6911,136300000.0
2006-03-24 17:15:00,1.6912,1.6912,1.6907,1.6909,136300000.0
2006-03-24 17:16:00,1.6908,1.6908,1.6905,1.6906,136300000.0
2006-03-24 17:17:00,1.6907,1.6908,1.6906,1.6907,136300000.0
2006-03-24 17:18:00,1.6906,1.6912,1.6906,1.691,136300000.0
2006-03-24 17:19:00,1.6912,1.6917,1.6912,1.6917,136300000.0
2006-03-24 17:20:00,1.6918,1.6922,1.6918,1.6922,136300000.0
2006-03-24 17:21:00,1.6923,1.6926,1.6921,1.6924,136300000.0
2006-03-24 17:22:00,1.6925,1.6929,1.6924,1.6927,136300000.0
2006-03-24 17:23:00,1.6929,1.693,1.6923,1.6923,136300000.0
2006-03-24 17:24:00,1.6924,1.6925,1.692,1.6924,136300000.0
2006-03-24 17:25:00,1.6923,1.6924,1.6919,1.6922,136300000.0
2006-03-24 17:26:00,1.6924,1.6928,1.6921,1.6926,136300000.0
2006-03-24 17:27:00,1.6925,1.6926,1.6922,1.6922,136300000.0
2006-03-24 17:28:00,1.6921,1.6926,1.692,1.6926,136300000.0
2006-03-24 17:29:00,1.6927,1.6932,1.6921,1.693,136300000.0
2006-03-24 17:30:00,1.6928,1.693,1.6926,1.6927,136300000.0
2006-03-24 17:31:00,1.693,1.693,1.6921,1.6924,136300000.0
2006-03-24 17:32:00,1.6925,1.6926,1.6923,1.6926,136300000.0
2006-03-24 17:33:00,1.6928,1.6928,1.6924,1.6925,136300000.0
2006-03-24 17:34:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-03-24 17:35:00,1.6929,1.6929,1.6924,1.6926,136300000.0
2006-03-24 17:36:00,1.6927,1.6928,1.6924,1.6926,136300000.0
2006-03-24 17:37:00,1.6925,1.6927,1.6924,1.6924,136300000.0
2006-03-24 17:38:00,1.6925,1.6926,1.6919,1.6925,136300000.0
2006-03-24 17:39:00,1.6926,1.693,1.6923,1.6929,136300000.0
2006-03-24 17:40:00,1.6925,1.6934,1.6924,1.6931,136300000.0
2006-03-24 17:41:00,1.6932,1.6932,1.6927,1.6928,136300000.0
2006-03-24 17:42:00,1.6927,1.6934,1.6927,1.6933,136300000.0
2006-03-24 17:43:00,1.6931,1.6932,1.6926,1.6926,136300000.0
2006-03-24 17:44:00,1.6925,1.6926,1.6919,1.692,136300000.0
2006-03-24 17:45:00,1.6921,1.6924,1.692,1.6921,136300000.0
2006-03-24 17:46:00,1.6922,1.6923,1.6909,1.6909,136300000.0
2006-03-24 17:47:00,1.6911,1.6914,1.6909,1.6912,136300000.0
2006-03-24 17:48:00,1.6913,1.6918,1.691,1.6918,136300000.0
2006-03-24 17:49:00,1.6917,1.6919,1.6915,1.6919,136300000.0
2006-03-24 17:50:00,1.6918,1.6919,1.6913,1.6918,136300000.0
2006-03-24 17:51:00,1.6919,1.6923,1.6918,1.6919,136300000.0
2006-03-24 17:52:00,1.6921,1.6922,1.6919,1.6919,136300000.0
2006-03-24 17:53:00,1.692,1.6921,1.6919,1.6921,136300000.0
2006-03-24 17:54:00,1.6924,1.6927,1.6919,1.6923,136300000.0
2006-03-24 17:55:00,1.6922,1.6925,1.6921,1.6922,136300000.0
2006-03-24 17:56:00,1.6924,1.6925,1.6919,1.6921,136300000.0
2006-03-24 17:57:00,1.6922,1.6924,1.692,1.692,136300000.0
2006-03-24 17:58:00,1.6919,1.6923,1.6919,1.6922,136300000.0
2006-03-24 17:59:00,1.692,1.6927,1.692,1.6927,136300000.0
2006-03-24 18:00:00,1.6923,1.693,1.6923,1.6928,136300000.0
2006-03-24 18:01:00,1.6927,1.6929,1.6926,1.6927,136300000.0
2006-03-24 18:02:00,1.6928,1.6928,1.6924,1.6924,136300000.0
2006-03-24 18:03:00,1.6923,1.6928,1.6923,1.6928,136300000.0
2006-03-24 18:04:00,1.6927,1.693,1.6925,1.6925,136300000.0
2006-03-24 18:05:00,1.6927,1.6928,1.6926,1.6927,136300000.0
2006-03-24 18:06:00,1.6925,1.6927,1.6923,1.6923,136300000.0
2006-03-24 18:07:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-03-24 18:08:00,1.6922,1.6934,1.6922,1.6932,136300000.0
2006-03-24 18:09:00,1.693,1.6931,1.6926,1.693,136300000.0
2006-03-24 18:10:00,1.6929,1.6934,1.6929,1.6933,136300000.0
2006-03-24 18:11:00,1.6934,1.6938,1.6931,1.6932,136300000.0
2006-03-24 18:12:00,1.693,1.6938,1.693,1.6935,136300000.0
2006-03-24 18:13:00,1.6934,1.6938,1.6934,1.6938,136300000.0
2006-03-24 18:14:00,1.694,1.6941,1.6937,1.6937,136300000.0
2006-03-24 18:15:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-03-24 18:16:00,1.6934,1.6934,1.6931,1.6933,136300000.0
2006-03-24 18:17:00,1.6934,1.6935,1.6932,1.6932,136300000.0
2006-03-24 18:18:00,1.693,1.6932,1.693,1.6932,136300000.0
2006-03-24 18:19:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2006-03-24 18:20:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2006-03-24 18:21:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-03-24 18:22:00,1.6932,1.6932,1.6926,1.693,136300000.0
2006-03-24 18:23:00,1.6929,1.693,1.6928,1.693,136300000.0
2006-03-24 18:24:00,1.6928,1.693,1.6928,1.6928,136300000.0
2006-03-24 18:25:00,1.6929,1.693,1.6927,1.6927,136300000.0
2006-03-24 18:26:00,1.6926,1.6927,1.6924,1.6927,136300000.0
2006-03-24 18:27:00,1.6926,1.6928,1.6926,1.6926,136300000.0
2006-03-24 18:28:00,1.6928,1.693,1.6926,1.6929,136300000.0
2006-03-24 18:29:00,1.693,1.693,1.693,1.693,136300000.0
2006-03-24 18:30:00,1.6929,1.6931,1.6928,1.6929,136300000.0
2006-03-24 18:31:00,1.6926,1.693,1.6926,1.6927,136300000.0
2006-03-24 18:32:00,1.6929,1.6931,1.6927,1.6927,136300000.0
2006-03-24 18:33:00,1.6926,1.6929,1.6926,1.6929,136300000.0
2006-03-24 18:34:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-03-24 18:35:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2006-03-24 18:36:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-03-24 18:37:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2006-03-24 18:38:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2006-03-24 18:39:00,1.693,1.693,1.6929,1.693,136300000.0
2006-03-24 18:40:00,1.6929,1.6929,1.6928,1.6929,136300000.0
2006-03-24 18:41:00,1.6932,1.6932,1.6929,1.6929,136300000.0
2006-03-24 18:42:00,1.693,1.693,1.6927,1.6927,136300000.0
2006-03-24 18:43:00,1.6924,1.6928,1.6924,1.6924,136300000.0
2006-03-24 18:44:00,1.6923,1.6927,1.6923,1.6925,136300000.0
2006-03-24 18:45:00,1.6926,1.6928,1.6926,1.6926,136300000.0
2006-03-24 18:46:00,1.6927,1.6928,1.6926,1.6926,136300000.0
2006-03-24 18:47:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2006-03-24 18:48:00,1.6924,1.6927,1.6924,1.6927,136300000.0
2006-03-24 18:49:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2006-03-24 18:50:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2006-03-24 18:51:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-03-24 18:52:00,1.6928,1.6929,1.6924,1.6926,136300000.0
2006-03-24 18:53:00,1.6927,1.6927,1.6924,1.6926,136300000.0
2006-03-24 18:54:00,1.6927,1.6931,1.6926,1.6931,136300000.0
2006-03-24 18:55:00,1.693,1.6931,1.6928,1.6928,136300000.0
2006-03-24 18:56:00,1.693,1.6931,1.693,1.693,136300000.0
2006-03-24 18:57:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-03-24 18:58:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-03-24 18:59:00,1.6931,1.6931,1.6928,1.6929,136300000.0
2006-03-24 19:00:00,1.6931,1.6933,1.693,1.693,136300000.0
2006-03-24 19:01:00,1.6931,1.6932,1.6929,1.693,136300000.0
2006-03-24 19:02:00,1.6928,1.6931,1.6927,1.6931,136300000.0
2006-03-24 19:03:00,1.6932,1.6933,1.693,1.6931,136300000.0
2006-03-24 19:04:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-03-24 19:05:00,1.6931,1.6935,1.6931,1.6934,136300000.0
2006-03-24 19:06:00,1.6935,1.6935,1.6931,1.6931,136300000.0
2006-03-24 19:07:00,1.693,1.6936,1.693,1.6936,136300000.0
2006-03-24 19:08:00,1.6933,1.6933,1.693,1.6932,136300000.0
2006-03-24 19:09:00,1.6931,1.6931,1.6929,1.693,136300000.0
2006-03-24 19:10:00,1.6929,1.6934,1.6929,1.6931,136300000.0
2006-03-24 19:11:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-03-24 19:12:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2006-03-24 19:13:00,1.6933,1.6934,1.6932,1.6932,136300000.0
2006-03-24 19:14:00,1.6933,1.6935,1.6932,1.6935,136300000.0
2006-03-24 19:15:00,1.6933,1.6934,1.6931,1.6932,136300000.0
2006-03-24 19:16:00,1.6931,1.6933,1.6929,1.6933,136300000.0
2006-03-24 19:17:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-03-24 19:18:00,1.6931,1.6937,1.6931,1.6936,136300000.0
2006-03-24 19:19:00,1.6935,1.6935,1.6932,1.6933,136300000.0
2006-03-24 19:20:00,1.6932,1.6936,1.6932,1.6935,136300000.0
2006-03-24 19:21:00,1.6936,1.6936,1.6934,1.6936,136300000.0
2006-03-24 19:22:00,1.6935,1.6942,1.6935,1.6942,136300000.0
2006-03-24 19:23:00,1.694,1.694,1.6937,1.6937,136300000.0
2006-03-24 19:24:00,1.6939,1.6944,1.6939,1.6944,136300000.0
2006-03-24 19:25:00,1.6943,1.6947,1.6941,1.6945,136300000.0
2006-03-24 19:26:00,1.6944,1.6948,1.6941,1.6948,136300000.0
2006-03-24 19:27:00,1.695,1.695,1.6943,1.6947,136300000.0
2006-03-24 19:28:00,1.695,1.695,1.6944,1.6946,136300000.0
2006-03-24 19:29:00,1.6945,1.6949,1.6944,1.6948,136300000.0
2006-03-24 19:30:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-03-24 19:31:00,1.6949,1.6955,1.6949,1.6955,136300000.0
2006-03-24 19:32:00,1.6953,1.6955,1.6949,1.6949,136300000.0
2006-03-24 19:33:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-03-24 19:34:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-03-24 19:35:00,1.6953,1.6967,1.6953,1.6967,136300000.0
2006-03-24 19:36:00,1.6966,1.6968,1.6965,1.6965,136300000.0
2006-03-24 19:37:00,1.6967,1.6967,1.6963,1.6963,136300000.0
2006-03-24 19:38:00,1.6966,1.6971,1.6965,1.6971,136300000.0
2006-03-24 19:39:00,1.6974,1.6974,1.6965,1.6968,136300000.0
2006-03-24 19:40:00,1.697,1.6978,1.6966,1.6971,136300000.0
2006-03-24 19:41:00,1.6967,1.6969,1.6965,1.6966,136300000.0
2006-03-24 19:42:00,1.6959,1.6964,1.6955,1.6963,136300000.0
2006-03-24 19:43:00,1.6964,1.6965,1.6963,1.6963,136300000.0
2006-03-24 19:44:00,1.6964,1.6965,1.6963,1.6964,136300000.0
2006-03-24 19:45:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2006-03-24 19:46:00,1.6963,1.6969,1.6963,1.6966,136300000.0
2006-03-24 19:47:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-03-24 19:48:00,1.6965,1.6968,1.696,1.6961,136300000.0
2006-03-24 19:49:00,1.6962,1.6964,1.6962,1.6963,136300000.0
2006-03-24 19:50:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-03-24 19:51:00,1.6963,1.6968,1.6963,1.6967,136300000.0
2006-03-24 19:52:00,1.6968,1.6969,1.6965,1.6965,136300000.0
2006-03-24 19:53:00,1.6966,1.6968,1.6966,1.6966,136300000.0
2006-03-24 19:55:00,1.6967,1.6971,1.6966,1.6971,136300000.0
2006-03-24 19:56:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-03-24 19:57:00,1.6969,1.6971,1.6969,1.697,136300000.0
2006-03-24 19:58:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-03-24 19:59:00,1.6973,1.6977,1.6969,1.6971,136300000.0
2006-03-24 20:00:00,1.6972,1.6974,1.6971,1.6974,136300000.0
2006-03-24 20:01:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2006-03-24 20:02:00,1.6972,1.6972,1.6971,1.6972,136300000.0
2006-03-24 20:03:00,1.6973,1.6973,1.6971,1.6973,136300000.0
2006-03-24 20:04:00,1.6975,1.698,1.6975,1.6975,136300000.0
2006-03-24 20:05:00,1.6977,1.6977,1.6975,1.6977,136300000.0
2006-03-24 20:06:00,1.6975,1.6978,1.6974,1.6978,136300000.0
2006-03-24 20:07:00,1.6976,1.698,1.6976,1.698,136300000.0
2006-03-24 20:08:00,1.6981,1.6983,1.698,1.6981,136300000.0
2006-03-24 20:09:00,1.6982,1.6982,1.6977,1.6977,136300000.0
2006-03-24 20:10:00,1.6978,1.6978,1.6972,1.6974,136300000.0
2006-03-24 20:11:00,1.6973,1.6973,1.6971,1.6972,136300000.0
2006-03-24 20:12:00,1.6971,1.6974,1.6971,1.6973,136300000.0
2006-03-24 20:13:00,1.6972,1.6973,1.697,1.697,136300000.0
2006-03-24 20:14:00,1.6969,1.6973,1.6969,1.6972,136300000.0
2006-03-24 20:15:00,1.6971,1.6973,1.6971,1.6973,136300000.0
2006-03-24 20:16:00,1.6972,1.6976,1.6972,1.6974,136300000.0
2006-03-24 20:17:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-03-24 20:18:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-03-24 20:19:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-03-24 20:20:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-03-24 20:21:00,1.6978,1.6979,1.6978,1.6978,136300000.0
2006-03-24 20:22:00,1.6976,1.6976,1.6971,1.6973,136300000.0
2006-03-24 20:23:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-03-24 20:24:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-03-24 20:25:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-03-24 20:27:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2006-03-24 20:28:00,1.6969,1.697,1.6968,1.6968,136300000.0
2006-03-24 20:29:00,1.697,1.697,1.6964,1.6964,136300000.0
2006-03-24 20:30:00,1.6966,1.6969,1.6966,1.6968,136300000.0
2006-03-24 20:31:00,1.6969,1.697,1.6967,1.697,136300000.0
2006-03-24 20:32:00,1.6967,1.6969,1.6967,1.6969,136300000.0
2006-03-24 20:33:00,1.6968,1.6969,1.6968,1.6969,136300000.0
2006-03-24 20:34:00,1.697,1.697,1.697,1.697,136300000.0
2006-03-24 20:35:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-03-24 20:36:00,1.6971,1.6974,1.6971,1.6974,136300000.0
2006-03-24 20:37:00,1.6975,1.6976,1.6973,1.6974,136300000.0
2006-03-24 20:38:00,1.6975,1.6979,1.6975,1.6975,136300000.0
2006-03-24 20:39:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-03-24 20:40:00,1.698,1.6984,1.698,1.6981,136300000.0
2006-03-24 20:41:00,1.6979,1.6979,1.6973,1.6977,136300000.0
2006-03-24 20:42:00,1.6979,1.6979,1.6972,1.6972,136300000.0
2006-03-24 20:43:00,1.6974,1.6974,1.6971,1.6972,136300000.0
2006-03-24 20:44:00,1.6973,1.6973,1.6971,1.6972,136300000.0
2006-03-24 20:45:00,1.6973,1.6974,1.6967,1.6969,136300000.0
2006-03-24 20:46:00,1.6972,1.6974,1.697,1.697,136300000.0
2006-03-24 20:47:00,1.6967,1.6967,1.6964,1.6964,136300000.0
2006-03-24 20:48:00,1.6965,1.6965,1.6962,1.6963,136300000.0
2006-03-24 20:49:00,1.6962,1.6964,1.6962,1.6963,136300000.0
2006-03-24 20:50:00,1.6964,1.6967,1.6964,1.6967,136300000.0
2006-03-24 20:51:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-03-24 20:52:00,1.6963,1.6968,1.6963,1.6967,136300000.0
2006-03-24 20:53:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-03-24 20:54:00,1.6966,1.6967,1.6965,1.6965,136300000.0
2006-03-24 20:55:00,1.6966,1.6969,1.6966,1.6966,136300000.0
2006-03-24 20:56:00,1.6968,1.6972,1.6964,1.6971,136300000.0
2006-03-24 20:57:00,1.697,1.6975,1.697,1.6974,136300000.0
2006-03-24 20:58:00,1.6975,1.6976,1.6972,1.6972,136300000.0
2006-03-24 20:59:00,1.6968,1.6971,1.6965,1.6971,136300000.0
2006-03-24 21:00:00,1.6968,1.697,1.6967,1.697,136300000.0
2006-03-24 21:01:00,1.6969,1.697,1.6965,1.6967,136300000.0
2006-03-24 21:02:00,1.6968,1.6971,1.6968,1.697,136300000.0
2006-03-24 21:03:00,1.6967,1.6967,1.6965,1.6967,136300000.0
2006-03-24 21:04:00,1.6968,1.6969,1.6967,1.6968,136300000.0
2006-03-24 21:05:00,1.6969,1.697,1.6968,1.6968,136300000.0
2006-03-24 21:06:00,1.6966,1.6968,1.6966,1.6967,136300000.0
2006-03-24 21:07:00,1.6966,1.6968,1.6966,1.6966,136300000.0
2006-03-24 21:08:00,1.6967,1.6967,1.6963,1.6963,136300000.0
2006-03-24 21:09:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-03-24 21:10:00,1.6965,1.6966,1.6962,1.6966,136300000.0
2006-03-24 21:11:00,1.6965,1.6968,1.6965,1.6966,136300000.0
2006-03-24 21:12:00,1.6964,1.6966,1.6964,1.6965,136300000.0
2006-03-24 21:13:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2006-03-24 21:14:00,1.6967,1.697,1.6965,1.6966,136300000.0
2006-03-24 21:15:00,1.6967,1.697,1.6967,1.6968,136300000.0
2006-03-24 21:16:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2006-03-24 21:17:00,1.6967,1.6968,1.6966,1.6966,136300000.0
2006-03-24 21:18:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-03-24 21:19:00,1.6963,1.6966,1.6959,1.6961,136300000.0
2006-03-24 21:20:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2006-03-24 21:21:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-03-24 21:22:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-03-24 21:23:00,1.6965,1.6968,1.6964,1.6968,136300000.0
2006-03-24 21:24:00,1.6969,1.6969,1.6964,1.6966,136300000.0
2006-03-24 21:25:00,1.6965,1.6967,1.6964,1.6964,136300000.0
2006-03-24 21:26:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-03-24 21:27:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-03-24 21:31:00,1.6962,1.6962,1.696,1.6961,136300000.0
2006-03-24 21:32:00,1.696,1.6961,1.696,1.696,136300000.0
2006-03-24 21:33:00,1.6964,1.6965,1.6964,1.6964,136300000.0
2006-03-24 21:35:00,1.6963,1.6965,1.6963,1.6965,136300000.0
2006-03-24 21:36:00,1.6964,1.6965,1.6962,1.6962,136300000.0
2006-03-24 21:37:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-03-24 21:38:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-03-24 21:39:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-03-24 21:40:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2006-03-24 21:41:00,1.696,1.6962,1.696,1.6962,136300000.0
2006-03-24 21:42:00,1.696,1.696,1.696,1.696,136300000.0
2006-03-24 21:43:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-03-24 21:45:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-03-24 21:46:00,1.6962,1.6963,1.6961,1.6961,136300000.0
2006-03-24 21:47:00,1.6962,1.6962,1.6956,1.6956,136300000.0
2006-03-24 21:48:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2006-03-24 21:49:00,1.6954,1.6955,1.6953,1.6955,136300000.0
2006-03-24 21:50:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2006-03-24 21:51:00,1.6955,1.6958,1.6954,1.6958,136300000.0
2006-03-24 21:54:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2006-03-24 21:55:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-03-24 21:56:00,1.6957,1.6958,1.6957,1.6957,136300000.0
2006-03-24 21:57:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2006-03-24 21:58:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-03-24 21:59:00,1.6957,1.6958,1.6955,1.6957,136300000.0
2006-03-24 22:00:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-03-24 22:01:00,1.6958,1.696,1.6958,1.6958,136300000.0
2006-03-24 22:02:00,1.6959,1.696,1.6956,1.6956,136300000.0
2006-03-24 22:03:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2006-03-24 22:04:00,1.6956,1.6959,1.6956,1.6958,136300000.0
2006-03-24 22:05:00,1.6959,1.696,1.6946,1.6946,136300000.0
2006-03-24 22:06:00,1.6945,1.6947,1.6944,1.6945,136300000.0
2006-03-24 22:07:00,1.6946,1.6948,1.6945,1.6948,136300000.0
2006-03-24 22:08:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-03-24 22:09:00,1.6953,1.6955,1.6952,1.6952,136300000.0
2006-03-24 22:10:00,1.6954,1.6954,1.6951,1.6952,136300000.0
2006-03-24 22:11:00,1.6953,1.6958,1.6952,1.6958,136300000.0
2006-03-24 22:12:00,1.6957,1.696,1.6957,1.696,136300000.0
2006-03-24 22:13:00,1.6959,1.6959,1.6953,1.6953,136300000.0
2006-03-24 22:14:00,1.6957,1.6959,1.6957,1.6957,136300000.0
2006-03-24 22:16:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-03-24 22:17:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-03-24 22:18:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-03-24 22:19:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2006-03-24 22:20:00,1.6957,1.6958,1.6957,1.6957,136300000.0
2006-03-24 22:22:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-03-24 22:23:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-03-24 22:24:00,1.6958,1.6959,1.6956,1.6958,136300000.0
2006-03-24 22:25:00,1.696,1.6963,1.6959,1.6961,136300000.0
2006-03-24 22:26:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-03-24 22:27:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-03-24 22:28:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-03-24 22:29:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-03-24 22:30:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-03-24 22:31:00,1.6961,1.6961,1.6954,1.6954,136300000.0
2006-03-24 22:32:00,1.6958,1.6963,1.6958,1.6963,136300000.0
2006-03-24 22:33:00,1.696,1.6962,1.696,1.6962,136300000.0
2006-03-24 22:34:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-03-24 22:35:00,1.696,1.696,1.696,1.696,136300000.0
2006-03-24 22:36:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-03-24 22:37:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-03-24 22:38:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-03-24 22:39:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-03-24 22:40:00,1.6968,1.6971,1.6968,1.6971,136300000.0
2006-03-24 22:41:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-03-24 22:42:00,1.6976,1.6976,1.6973,1.6973,136300000.0
2006-03-24 22:43:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-03-24 22:44:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-03-24 22:46:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-03-24 22:47:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-03-24 22:48:00,1.6977,1.6977,1.6975,1.6976,136300000.0
2006-03-24 22:49:00,1.6978,1.698,1.6978,1.698,136300000.0
2006-03-24 22:50:00,1.6983,1.6991,1.6981,1.6988,136300000.0
2006-03-24 22:51:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2006-03-24 22:52:00,1.6985,1.6995,1.6985,1.6994,136300000.0
2006-03-24 22:53:00,1.6992,1.6993,1.6991,1.6991,136300000.0
2006-03-24 22:54:00,1.6988,1.6988,1.6978,1.6978,136300000.0
2006-03-24 22:55:00,1.6979,1.6979,1.6972,1.6976,136300000.0
2006-03-24 22:56:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-03-24 22:57:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-03-24 22:58:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-03-24 22:59:00,1.6975,1.6977,1.6974,1.6977,136300000.0
2006-03-27 00:00:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-03-27 00:02:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-03-27 00:04:00,1.6972,1.6976,1.6972,1.6972,136300000.0
2006-03-27 00:05:00,1.697,1.697,1.6967,1.6969,136300000.0
2006-03-27 00:06:00,1.697,1.6971,1.6969,1.697,136300000.0
2006-03-27 00:07:00,1.6971,1.6973,1.6971,1.6973,136300000.0
2006-03-27 00:08:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-03-27 00:09:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-03-27 00:10:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-03-27 00:11:00,1.6974,1.6976,1.6974,1.6976,136300000.0
2006-03-27 00:12:00,1.6975,1.6977,1.6975,1.6976,136300000.0
2006-03-27 00:13:00,1.6973,1.6975,1.6973,1.6974,136300000.0
2006-03-27 00:14:00,1.6973,1.6976,1.6973,1.6975,136300000.0
2006-03-27 00:15:00,1.6974,1.6975,1.6973,1.6973,136300000.0
2006-03-27 00:16:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2006-03-27 00:17:00,1.6972,1.6974,1.6972,1.6974,136300000.0
2006-03-27 00:18:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-03-27 00:19:00,1.6977,1.6977,1.6974,1.6974,136300000.0
2006-03-27 00:20:00,1.6973,1.6977,1.6973,1.6974,136300000.0
2006-03-27 00:21:00,1.6972,1.6974,1.6972,1.6974,136300000.0
2006-03-27 00:22:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-03-27 00:23:00,1.6975,1.6981,1.6972,1.6977,136300000.0
2006-03-27 00:24:00,1.698,1.698,1.6976,1.6976,136300000.0
2006-03-27 00:25:00,1.6978,1.6979,1.6976,1.6978,136300000.0
2006-03-27 00:26:00,1.6976,1.6979,1.6976,1.6978,136300000.0
2006-03-27 00:28:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-03-27 00:29:00,1.6979,1.6984,1.6979,1.6982,136300000.0
2006-03-27 00:30:00,1.6983,1.6987,1.6982,1.6985,136300000.0
2006-03-27 00:31:00,1.6987,1.6987,1.6983,1.6987,136300000.0
2006-03-27 00:32:00,1.6989,1.7,1.6987,1.6997,136300000.0
2006-03-27 00:33:00,1.6999,1.7012,1.6998,1.7011,136300000.0
2006-03-27 00:34:00,1.7009,1.7011,1.7004,1.7005,136300000.0
2006-03-27 00:35:00,1.7004,1.7004,1.6999,1.7003,136300000.0
2006-03-27 00:36:00,1.7002,1.7003,1.6998,1.6998,136300000.0
2006-03-27 00:37:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-03-27 00:38:00,1.6997,1.6997,1.6993,1.6996,136300000.0
2006-03-27 00:39:00,1.6997,1.6999,1.6997,1.6997,136300000.0
2006-03-27 00:40:00,1.6996,1.6997,1.6994,1.6994,136300000.0
2006-03-27 00:41:00,1.6995,1.6995,1.6993,1.6994,136300000.0
2006-03-27 00:43:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-03-27 00:44:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-03-27 00:45:00,1.699,1.6991,1.6982,1.6984,136300000.0
2006-03-27 00:46:00,1.6989,1.6993,1.6988,1.6993,136300000.0
2006-03-27 00:47:00,1.6991,1.6993,1.6991,1.6991,136300000.0
2006-03-27 00:48:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-03-27 00:49:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-03-27 00:50:00,1.6994,1.6996,1.6992,1.6993,136300000.0
2006-03-27 00:51:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-03-27 00:52:00,1.6991,1.6996,1.6991,1.6992,136300000.0
2006-03-27 00:53:00,1.6993,1.6995,1.699,1.6994,136300000.0
2006-03-27 00:54:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-03-27 00:55:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-03-27 00:56:00,1.6992,1.6992,1.6988,1.6988,136300000.0
2006-03-27 00:57:00,1.6985,1.6988,1.6985,1.6988,136300000.0
2006-03-27 00:58:00,1.6985,1.6987,1.6978,1.6978,136300000.0
2006-03-27 00:59:00,1.6985,1.6988,1.6985,1.6988,136300000.0
2006-03-27 01:00:00,1.699,1.6993,1.6986,1.6986,136300000.0
2006-03-27 01:01:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2006-03-27 01:02:00,1.6983,1.6983,1.6978,1.6979,136300000.0
2006-03-27 01:03:00,1.6978,1.6984,1.6978,1.6984,136300000.0
2006-03-27 01:04:00,1.6983,1.6986,1.6983,1.6985,136300000.0
2006-03-27 01:05:00,1.6986,1.6987,1.6983,1.6983,136300000.0
2006-03-27 01:06:00,1.6984,1.6989,1.6983,1.6985,136300000.0
2006-03-27 01:07:00,1.6986,1.6988,1.6985,1.6988,136300000.0
2006-03-27 01:08:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2006-03-27 01:09:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2006-03-27 01:10:00,1.6983,1.6986,1.6982,1.6982,136300000.0
2006-03-27 01:11:00,1.6983,1.6985,1.6982,1.6983,136300000.0
2006-03-27 01:12:00,1.6982,1.6983,1.6979,1.6983,136300000.0
2006-03-27 01:13:00,1.6981,1.6984,1.6981,1.6983,136300000.0
2006-03-27 01:14:00,1.6982,1.6986,1.6982,1.6984,136300000.0
2006-03-27 01:15:00,1.6982,1.6984,1.6982,1.6983,136300000.0
2006-03-27 01:16:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-03-27 01:17:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2006-03-27 01:18:00,1.6979,1.6983,1.6979,1.6983,136300000.0
2006-03-27 01:19:00,1.6979,1.6983,1.6975,1.6975,136300000.0
2006-03-27 01:20:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-03-27 01:21:00,1.6976,1.6982,1.6976,1.698,136300000.0
2006-03-27 01:22:00,1.6979,1.6981,1.6979,1.6979,136300000.0
2006-03-27 01:23:00,1.6981,1.6986,1.6979,1.6984,136300000.0
2006-03-27 01:24:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-03-27 01:25:00,1.6983,1.6984,1.6981,1.6981,136300000.0
2006-03-27 01:26:00,1.6982,1.6982,1.6978,1.6979,136300000.0
2006-03-27 01:27:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2006-03-27 01:29:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-03-27 01:31:00,1.6977,1.6977,1.6973,1.6974,136300000.0
2006-03-27 01:32:00,1.6975,1.6976,1.6973,1.6975,136300000.0
2006-03-27 01:33:00,1.6976,1.6976,1.6973,1.6973,136300000.0
2006-03-27 01:34:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-03-27 01:35:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-03-27 01:36:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2006-03-27 01:37:00,1.697,1.6973,1.6968,1.6969,136300000.0
2006-03-27 01:38:00,1.697,1.6976,1.6969,1.6974,136300000.0
2006-03-27 01:39:00,1.6975,1.6976,1.6974,1.6975,136300000.0
2006-03-27 01:41:00,1.6973,1.6975,1.6971,1.6971,136300000.0
2006-03-27 01:42:00,1.6969,1.6971,1.6969,1.6971,136300000.0
2006-03-27 01:43:00,1.697,1.697,1.6967,1.6969,136300000.0
2006-03-27 01:44:00,1.6968,1.6972,1.6968,1.6969,136300000.0
2006-03-27 01:45:00,1.697,1.6972,1.697,1.6971,136300000.0
2006-03-27 01:46:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-03-27 01:47:00,1.6971,1.6972,1.697,1.697,136300000.0
2006-03-27 01:48:00,1.6969,1.6972,1.6969,1.6972,136300000.0
2006-03-27 01:49:00,1.6973,1.6978,1.6972,1.6977,136300000.0
2006-03-27 01:50:00,1.6976,1.6981,1.6976,1.6981,136300000.0
2006-03-27 01:51:00,1.6979,1.6979,1.6973,1.6973,136300000.0
2006-03-27 01:52:00,1.6974,1.6975,1.6973,1.6973,136300000.0
2006-03-27 01:53:00,1.6974,1.6977,1.6971,1.6972,136300000.0
2006-03-27 01:54:00,1.6971,1.6972,1.6969,1.6969,136300000.0
2006-03-27 01:55:00,1.697,1.6973,1.6968,1.6972,136300000.0
2006-03-27 01:56:00,1.6971,1.6971,1.697,1.6971,136300000.0
2006-03-27 01:57:00,1.697,1.697,1.6966,1.6966,136300000.0
2006-03-27 01:58:00,1.6965,1.6971,1.6965,1.6968,136300000.0
2006-03-27 01:59:00,1.6966,1.6968,1.6963,1.6964,136300000.0
2006-03-27 02:00:00,1.6965,1.6965,1.6962,1.6963,136300000.0
2006-03-27 02:01:00,1.6964,1.6966,1.6963,1.6965,136300000.0
2006-03-27 02:02:00,1.6964,1.6969,1.6964,1.6969,136300000.0
2006-03-27 02:03:00,1.697,1.6971,1.6968,1.6971,136300000.0
2006-03-27 02:04:00,1.697,1.6972,1.6968,1.6971,136300000.0
2006-03-27 02:05:00,1.6972,1.6975,1.6971,1.6975,136300000.0
2006-03-27 02:06:00,1.6976,1.6977,1.6974,1.6975,136300000.0
2006-03-27 02:07:00,1.6977,1.6977,1.6974,1.6974,136300000.0
2006-03-27 02:08:00,1.6975,1.6975,1.6974,1.6975,136300000.0
2006-03-27 02:09:00,1.6976,1.6976,1.6975,1.6976,136300000.0
2006-03-27 02:10:00,1.6975,1.6975,1.6972,1.6975,136300000.0
2006-03-27 02:11:00,1.6974,1.6975,1.697,1.6973,136300000.0
2006-03-27 02:12:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2006-03-27 02:13:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2006-03-27 02:14:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2006-03-27 02:15:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2006-03-27 02:16:00,1.6972,1.6975,1.6972,1.6975,136300000.0
2006-03-27 02:17:00,1.6973,1.6975,1.6971,1.6973,136300000.0
2006-03-27 02:18:00,1.6972,1.6977,1.6972,1.6977,136300000.0
2006-03-27 02:19:00,1.6976,1.6988,1.6976,1.6988,136300000.0
2006-03-27 02:20:00,1.6984,1.699,1.6984,1.699,136300000.0
2006-03-27 02:21:00,1.6991,1.6991,1.6989,1.6991,136300000.0
2006-03-27 02:22:00,1.6989,1.6992,1.6988,1.6989,136300000.0
2006-03-27 02:23:00,1.6991,1.6994,1.699,1.6992,136300000.0
2006-03-27 02:24:00,1.6994,1.7008,1.6994,1.7006,136300000.0
2006-03-27 02:25:00,1.7004,1.7007,1.6994,1.6996,136300000.0
2006-03-27 02:26:00,1.6997,1.6997,1.6989,1.699,136300000.0
2006-03-27 02:27:00,1.6991,1.6993,1.6988,1.6989,136300000.0
2006-03-27 02:28:00,1.6988,1.6992,1.6987,1.6991,136300000.0
2006-03-27 02:29:00,1.6992,1.6992,1.6986,1.6987,136300000.0
2006-03-27 02:30:00,1.6986,1.6991,1.6985,1.6991,136300000.0
2006-03-27 02:31:00,1.699,1.6991,1.6989,1.6991,136300000.0
2006-03-27 02:32:00,1.699,1.6991,1.6988,1.699,136300000.0
2006-03-27 02:33:00,1.6991,1.6995,1.6988,1.6988,136300000.0
2006-03-27 02:34:00,1.6989,1.6993,1.6987,1.699,136300000.0
2006-03-27 02:35:00,1.6991,1.6992,1.6985,1.6985,136300000.0
2006-03-27 02:36:00,1.6984,1.6986,1.6975,1.6978,136300000.0
2006-03-27 02:37:00,1.6979,1.6984,1.6978,1.6981,136300000.0
2006-03-27 02:38:00,1.698,1.6982,1.698,1.6981,136300000.0
2006-03-27 02:39:00,1.6983,1.6986,1.698,1.6985,136300000.0
2006-03-27 02:40:00,1.6986,1.6994,1.6986,1.6992,136300000.0
2006-03-27 02:41:00,1.6994,1.6998,1.6994,1.6997,136300000.0
2006-03-27 02:42:00,1.6998,1.7005,1.6998,1.7,136300000.0
2006-03-27 02:43:00,1.7002,1.701,1.7,1.701,136300000.0
2006-03-27 02:44:00,1.7009,1.7022,1.7009,1.7017,136300000.0
2006-03-27 02:45:00,1.7019,1.702,1.7012,1.702,136300000.0
2006-03-27 02:46:00,1.7021,1.7032,1.7016,1.7032,136300000.0
2006-03-27 02:47:00,1.7031,1.7034,1.7029,1.7032,136300000.0
2006-03-27 02:48:00,1.7031,1.7034,1.7029,1.7032,136300000.0
2006-03-27 02:49:00,1.7031,1.7031,1.7023,1.7026,136300000.0
2006-03-27 02:50:00,1.7027,1.7031,1.7026,1.7026,136300000.0
2006-03-27 02:51:00,1.7025,1.7028,1.7017,1.7018,136300000.0
2006-03-27 02:52:00,1.7019,1.702,1.7015,1.7015,136300000.0
2006-03-27 02:53:00,1.7011,1.7013,1.7,1.7,136300000.0
2006-03-27 02:54:00,1.6999,1.7003,1.6995,1.6999,136300000.0
2006-03-27 02:55:00,1.7,1.701,1.6997,1.7002,136300000.0
2006-03-27 02:56:00,1.7001,1.701,1.6997,1.7004,136300000.0
2006-03-27 02:57:00,1.7007,1.7008,1.6999,1.7,136300000.0
2006-03-27 02:58:00,1.7002,1.7003,1.6999,1.7003,136300000.0
2006-03-27 02:59:00,1.7004,1.7004,1.7,1.7004,136300000.0
2006-03-27 03:00:00,1.7003,1.7005,1.7,1.7005,136300000.0
2006-03-27 03:01:00,1.7004,1.7007,1.7003,1.7004,136300000.0
2006-03-27 03:02:00,1.7005,1.7009,1.7001,1.7009,136300000.0
2006-03-27 03:03:00,1.701,1.7014,1.7007,1.7012,136300000.0
2006-03-27 03:04:00,1.7011,1.7013,1.7009,1.701,136300000.0
2006-03-27 03:05:00,1.7012,1.7017,1.7008,1.7008,136300000.0
2006-03-27 03:06:00,1.7006,1.7007,1.7002,1.7005,136300000.0
2006-03-27 03:07:00,1.7006,1.7007,1.7,1.7001,136300000.0
2006-03-27 03:08:00,1.7,1.7003,1.6998,1.7001,136300000.0
2006-03-27 03:09:00,1.6998,1.7002,1.6998,1.7,136300000.0
2006-03-27 03:10:00,1.6998,1.7004,1.6997,1.7,136300000.0
2006-03-27 03:11:00,1.6999,1.7001,1.6999,1.6999,136300000.0
2006-03-27 03:12:00,1.7,1.7,1.7,1.7,136300000.0
2006-03-27 03:13:00,1.7001,1.7001,1.6995,1.6999,136300000.0
2006-03-27 03:14:00,1.6998,1.7005,1.6998,1.7005,136300000.0
2006-03-27 03:15:00,1.7006,1.7009,1.7004,1.7009,136300000.0
2006-03-27 03:16:00,1.7008,1.7009,1.7002,1.7002,136300000.0
2006-03-27 03:17:00,1.7003,1.7011,1.7002,1.701,136300000.0
2006-03-27 03:18:00,1.7007,1.7008,1.6999,1.7005,136300000.0
2006-03-27 03:19:00,1.7003,1.7006,1.7002,1.7006,136300000.0
2006-03-27 03:20:00,1.7007,1.7007,1.7,1.7002,136300000.0
2006-03-27 03:21:00,1.7003,1.7006,1.7001,1.7002,136300000.0
2006-03-27 03:22:00,1.7004,1.7004,1.6999,1.7,136300000.0
2006-03-27 03:23:00,1.7001,1.7004,1.7,1.7003,136300000.0
2006-03-27 03:24:00,1.7002,1.7003,1.6999,1.6999,136300000.0
2006-03-27 03:25:00,1.7002,1.701,1.7002,1.7009,136300000.0
2006-03-27 03:26:00,1.7007,1.7013,1.7004,1.7013,136300000.0
2006-03-27 03:27:00,1.7012,1.7012,1.7004,1.7005,136300000.0
2006-03-27 03:28:00,1.7004,1.7007,1.7002,1.7002,136300000.0
2006-03-27 03:29:00,1.7003,1.7006,1.7002,1.7003,136300000.0
2006-03-27 03:30:00,1.7004,1.7004,1.7,1.7,136300000.0
2006-03-27 03:31:00,1.7002,1.7006,1.7002,1.7006,136300000.0
2006-03-27 03:32:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-03-27 03:33:00,1.7006,1.7011,1.7006,1.7011,136300000.0
2006-03-27 03:34:00,1.701,1.7015,1.7009,1.7015,136300000.0
2006-03-27 03:35:00,1.7014,1.7016,1.7013,1.7013,136300000.0
2006-03-27 03:36:00,1.7012,1.7017,1.7011,1.7017,136300000.0
2006-03-27 03:37:00,1.7016,1.7016,1.7012,1.7013,136300000.0
2006-03-27 03:38:00,1.7012,1.7017,1.7012,1.7016,136300000.0
2006-03-27 03:39:00,1.7017,1.702,1.7014,1.7016,136300000.0
2006-03-27 03:40:00,1.7015,1.7015,1.7009,1.7009,136300000.0
2006-03-27 03:41:00,1.7008,1.7017,1.7004,1.7016,136300000.0
2006-03-27 03:42:00,1.7014,1.7015,1.7011,1.7015,136300000.0
2006-03-27 03:43:00,1.7014,1.7019,1.7012,1.7019,136300000.0
2006-03-27 03:44:00,1.7018,1.7019,1.7014,1.7019,136300000.0
2006-03-27 03:45:00,1.7017,1.7017,1.7013,1.7013,136300000.0
2006-03-27 03:46:00,1.7014,1.7015,1.701,1.7014,136300000.0
2006-03-27 03:47:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-03-27 03:49:00,1.7009,1.701,1.7007,1.7008,136300000.0
2006-03-27 03:50:00,1.7007,1.7008,1.7003,1.7007,136300000.0
2006-03-27 03:51:00,1.7004,1.7008,1.7003,1.7008,136300000.0
2006-03-27 03:52:00,1.7007,1.7007,1.7001,1.7003,136300000.0
2006-03-27 03:53:00,1.7002,1.7006,1.7001,1.7004,136300000.0
2006-03-27 03:54:00,1.7002,1.7003,1.7001,1.7003,136300000.0
2006-03-27 03:55:00,1.7001,1.7005,1.7001,1.7004,136300000.0
2006-03-27 03:56:00,1.7005,1.7005,1.7001,1.7004,136300000.0
2006-03-27 03:57:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-03-27 03:58:00,1.7002,1.7004,1.7002,1.7003,136300000.0
2006-03-27 03:59:00,1.7002,1.7003,1.7001,1.7001,136300000.0
2006-03-27 04:00:00,1.7002,1.7002,1.6999,1.7002,136300000.0
2006-03-27 04:01:00,1.7001,1.7003,1.6999,1.7001,136300000.0
2006-03-27 04:02:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-03-27 04:03:00,1.7,1.7004,1.7,1.7003,136300000.0
2006-03-27 04:04:00,1.7001,1.7006,1.7001,1.7003,136300000.0
2006-03-27 04:05:00,1.7,1.7003,1.6998,1.7002,136300000.0
2006-03-27 04:06:00,1.7003,1.7003,1.7002,1.7003,136300000.0
2006-03-27 04:07:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-03-27 04:08:00,1.7,1.7002,1.7,1.7002,136300000.0
2006-03-27 04:09:00,1.7003,1.701,1.7003,1.7009,136300000.0
2006-03-27 04:10:00,1.701,1.7012,1.701,1.701,136300000.0
2006-03-27 04:11:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-03-27 04:12:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-03-27 04:13:00,1.7009,1.7009,1.7005,1.7005,136300000.0
2006-03-27 04:14:00,1.7006,1.7008,1.7006,1.7007,136300000.0
2006-03-27 04:15:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2006-03-27 04:16:00,1.7006,1.7012,1.7006,1.7007,136300000.0
2006-03-27 04:17:00,1.7008,1.7008,1.7005,1.7006,136300000.0
2006-03-27 04:18:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-03-27 04:19:00,1.7006,1.7006,1.7003,1.7006,136300000.0
2006-03-27 04:21:00,1.7007,1.7012,1.7006,1.7012,136300000.0
2006-03-27 04:22:00,1.701,1.7017,1.701,1.701,136300000.0
2006-03-27 04:23:00,1.7011,1.7011,1.7007,1.7008,136300000.0
2006-03-27 04:25:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-03-27 04:26:00,1.7005,1.7006,1.7004,1.7006,136300000.0
2006-03-27 04:27:00,1.7007,1.7008,1.7003,1.7003,136300000.0
2006-03-27 04:28:00,1.7004,1.7004,1.7002,1.7003,136300000.0
2006-03-27 04:29:00,1.7004,1.701,1.7004,1.7008,136300000.0
2006-03-27 04:30:00,1.701,1.7012,1.7008,1.7011,136300000.0
2006-03-27 04:31:00,1.701,1.7011,1.7009,1.7009,136300000.0
2006-03-27 04:32:00,1.701,1.7012,1.7008,1.7008,136300000.0
2006-03-27 04:33:00,1.701,1.7012,1.7006,1.7008,136300000.0
2006-03-27 04:34:00,1.7009,1.7009,1.7004,1.7005,136300000.0
2006-03-27 04:35:00,1.7004,1.701,1.7004,1.701,136300000.0
2006-03-27 04:36:00,1.7009,1.7011,1.7008,1.701,136300000.0
2006-03-27 04:37:00,1.7011,1.7011,1.7006,1.7009,136300000.0
2006-03-27 04:38:00,1.7008,1.7009,1.7006,1.7006,136300000.0
2006-03-27 04:39:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-03-27 04:40:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-03-27 04:41:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-03-27 04:42:00,1.7008,1.7009,1.7006,1.7009,136300000.0
2006-03-27 04:43:00,1.7008,1.7008,1.7006,1.7008,136300000.0
2006-03-27 04:44:00,1.7009,1.7009,1.7004,1.7005,136300000.0
2006-03-27 04:45:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-03-27 04:46:00,1.7005,1.7009,1.7005,1.7006,136300000.0
2006-03-27 04:47:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-03-27 04:48:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-03-27 04:49:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-03-27 04:50:00,1.7009,1.7009,1.7005,1.7009,136300000.0
2006-03-27 04:51:00,1.7008,1.7015,1.7008,1.7014,136300000.0
2006-03-27 04:52:00,1.7015,1.7015,1.7012,1.7015,136300000.0
2006-03-27 04:53:00,1.7016,1.7019,1.7015,1.7019,136300000.0
2006-03-27 04:54:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-03-27 04:55:00,1.7015,1.7016,1.7013,1.7015,136300000.0
2006-03-27 04:56:00,1.7014,1.7014,1.7007,1.7007,136300000.0
2006-03-27 04:57:00,1.7008,1.701,1.7008,1.7008,136300000.0
2006-03-27 04:58:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-03-27 04:59:00,1.7009,1.7011,1.7008,1.7008,136300000.0
2006-03-27 05:00:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-03-27 05:01:00,1.7007,1.7008,1.7006,1.7007,136300000.0
2006-03-27 05:02:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-03-27 05:03:00,1.7009,1.7009,1.7008,1.7009,136300000.0
2006-03-27 05:04:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-03-27 05:05:00,1.7012,1.7013,1.7011,1.7012,136300000.0
2006-03-27 05:06:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-03-27 05:07:00,1.7013,1.7018,1.7013,1.7018,136300000.0
2006-03-27 05:08:00,1.7016,1.7019,1.7016,1.7017,136300000.0
2006-03-27 05:09:00,1.7018,1.7018,1.7016,1.7018,136300000.0
2006-03-27 05:10:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-03-27 05:11:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-03-27 05:12:00,1.7015,1.7019,1.7015,1.7017,136300000.0
2006-03-27 05:13:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-03-27 05:14:00,1.7016,1.702,1.7015,1.7017,136300000.0
2006-03-27 05:15:00,1.7016,1.7017,1.7013,1.7013,136300000.0
2006-03-27 05:16:00,1.7015,1.7015,1.7012,1.7014,136300000.0
2006-03-27 05:17:00,1.7013,1.7013,1.7009,1.7009,136300000.0
2006-03-27 05:18:00,1.7011,1.7012,1.7009,1.7012,136300000.0
2006-03-27 05:19:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-03-27 05:20:00,1.7009,1.7011,1.7007,1.7009,136300000.0
2006-03-27 05:21:00,1.701,1.7013,1.701,1.7013,136300000.0
2006-03-27 05:22:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-03-27 05:23:00,1.7017,1.7019,1.7015,1.7018,136300000.0
2006-03-27 05:24:00,1.7017,1.702,1.7015,1.702,136300000.0
2006-03-27 05:25:00,1.7019,1.7021,1.7017,1.7021,136300000.0
2006-03-27 05:26:00,1.7023,1.7023,1.7012,1.7017,136300000.0
2006-03-27 05:27:00,1.7018,1.702,1.7016,1.7017,136300000.0
2006-03-27 05:28:00,1.7019,1.7021,1.7016,1.702,136300000.0
2006-03-27 05:29:00,1.7018,1.702,1.7016,1.7019,136300000.0
2006-03-27 05:30:00,1.702,1.7022,1.702,1.702,136300000.0
2006-03-27 05:31:00,1.7021,1.7025,1.7021,1.7022,136300000.0
2006-03-27 05:32:00,1.7021,1.7026,1.7021,1.7026,136300000.0
2006-03-27 05:33:00,1.7028,1.7033,1.7025,1.7031,136300000.0
2006-03-27 05:34:00,1.703,1.7034,1.703,1.7034,136300000.0
2006-03-27 05:35:00,1.7032,1.7034,1.7032,1.7033,136300000.0
2006-03-27 05:36:00,1.7032,1.7032,1.7028,1.7031,136300000.0
2006-03-27 05:37:00,1.703,1.703,1.7023,1.7023,136300000.0
2006-03-27 05:38:00,1.7024,1.7028,1.7024,1.7028,136300000.0
2006-03-27 05:39:00,1.7027,1.7028,1.7022,1.7024,136300000.0
2006-03-27 05:40:00,1.7028,1.7028,1.7024,1.7024,136300000.0
2006-03-27 05:41:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-03-27 05:42:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-03-27 05:43:00,1.7023,1.7026,1.7022,1.7026,136300000.0
2006-03-27 05:44:00,1.7028,1.7028,1.7023,1.7025,136300000.0
2006-03-27 05:45:00,1.7024,1.7027,1.7023,1.7024,136300000.0
2006-03-27 05:46:00,1.7023,1.7026,1.7021,1.7021,136300000.0
2006-03-27 05:47:00,1.7022,1.7028,1.7021,1.7022,136300000.0
2006-03-27 05:48:00,1.7023,1.7025,1.7023,1.7024,136300000.0
2006-03-27 05:49:00,1.7023,1.7024,1.7021,1.7024,136300000.0
2006-03-27 05:50:00,1.7025,1.7025,1.7021,1.7022,136300000.0
2006-03-27 05:51:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-03-27 05:52:00,1.7022,1.7022,1.7021,1.7022,136300000.0
2006-03-27 05:53:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-03-27 05:54:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-03-27 05:55:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-03-27 05:56:00,1.7018,1.702,1.7018,1.7019,136300000.0
2006-03-27 05:57:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-03-27 05:59:00,1.7019,1.7022,1.7019,1.702,136300000.0
2006-03-27 06:00:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-03-27 06:01:00,1.702,1.702,1.7018,1.702,136300000.0
2006-03-27 06:02:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-03-27 06:03:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-03-27 06:04:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-03-27 06:05:00,1.702,1.7021,1.702,1.702,136300000.0
2006-03-27 06:06:00,1.7019,1.702,1.7018,1.702,136300000.0
2006-03-27 06:07:00,1.7019,1.7019,1.7017,1.7018,136300000.0
2006-03-27 06:08:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-03-27 06:09:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-03-27 06:10:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-03-27 06:11:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-03-27 06:12:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-03-27 06:13:00,1.702,1.702,1.7016,1.7017,136300000.0
2006-03-27 06:14:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-03-27 06:15:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-03-27 06:16:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-03-27 06:17:00,1.7012,1.7014,1.7011,1.7012,136300000.0
2006-03-27 06:18:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-03-27 06:19:00,1.7015,1.7018,1.7014,1.7018,136300000.0
2006-03-27 06:20:00,1.7016,1.7018,1.7016,1.7017,136300000.0
2006-03-27 06:21:00,1.7016,1.7017,1.7015,1.7015,136300000.0
2006-03-27 06:22:00,1.7016,1.7016,1.7011,1.7011,136300000.0
2006-03-27 06:23:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-03-27 06:25:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-03-27 06:26:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-03-27 06:27:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-03-27 06:28:00,1.7011,1.7014,1.7011,1.7014,136300000.0
2006-03-27 06:29:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-03-27 06:30:00,1.7015,1.7016,1.7013,1.7013,136300000.0
2006-03-27 06:31:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-03-27 06:32:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-03-27 06:33:00,1.7011,1.7014,1.7009,1.7011,136300000.0
2006-03-27 06:34:00,1.7013,1.7013,1.7007,1.701,136300000.0
2006-03-27 06:35:00,1.7011,1.7014,1.7011,1.7012,136300000.0
2006-03-27 06:36:00,1.701,1.7015,1.701,1.7012,136300000.0
2006-03-27 06:37:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-03-27 06:38:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-03-27 06:39:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-03-27 06:40:00,1.7015,1.7016,1.7013,1.7013,136300000.0
2006-03-27 06:41:00,1.7014,1.7014,1.7011,1.7012,136300000.0
2006-03-27 06:42:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-03-27 06:43:00,1.7014,1.7014,1.7012,1.7013,136300000.0
2006-03-27 06:44:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-03-27 06:45:00,1.7013,1.7017,1.7012,1.7017,136300000.0
2006-03-27 06:46:00,1.7015,1.7017,1.7014,1.7016,136300000.0
2006-03-27 06:47:00,1.7017,1.7018,1.7014,1.7018,136300000.0
2006-03-27 06:48:00,1.7017,1.7017,1.7014,1.7015,136300000.0
2006-03-27 06:49:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-03-27 06:50:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-03-27 06:51:00,1.7015,1.7015,1.7013,1.7015,136300000.0
2006-03-27 06:52:00,1.7014,1.7018,1.7014,1.7017,136300000.0
2006-03-27 06:53:00,1.7016,1.7017,1.7014,1.7014,136300000.0
2006-03-27 06:54:00,1.7017,1.7017,1.7014,1.7015,136300000.0
2006-03-27 06:55:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-03-27 06:56:00,1.7018,1.7021,1.7017,1.7019,136300000.0
2006-03-27 06:57:00,1.7017,1.7021,1.7017,1.7021,136300000.0
2006-03-27 06:58:00,1.7022,1.7023,1.7015,1.7019,136300000.0
2006-03-27 06:59:00,1.7018,1.7019,1.7015,1.7015,136300000.0
2006-03-27 07:00:00,1.7017,1.7021,1.7017,1.702,136300000.0
2006-03-27 07:01:00,1.7022,1.7022,1.7016,1.7018,136300000.0
2006-03-27 07:02:00,1.7017,1.7022,1.7017,1.702,136300000.0
2006-03-27 07:03:00,1.7019,1.7024,1.7019,1.7024,136300000.0
2006-03-27 07:04:00,1.7023,1.7025,1.7023,1.7024,136300000.0
2006-03-27 07:05:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-03-27 07:06:00,1.7023,1.7025,1.7021,1.7023,136300000.0
2006-03-27 07:07:00,1.7024,1.7026,1.7021,1.7026,136300000.0
2006-03-27 07:08:00,1.7027,1.703,1.7025,1.7027,136300000.0
2006-03-27 07:09:00,1.7026,1.7026,1.7024,1.7026,136300000.0
2006-03-27 07:10:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-03-27 07:11:00,1.7022,1.7023,1.7017,1.7017,136300000.0
2006-03-27 07:12:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-03-27 07:13:00,1.7016,1.7017,1.7013,1.7015,136300000.0
2006-03-27 07:14:00,1.7013,1.702,1.7013,1.702,136300000.0
2006-03-27 07:15:00,1.7022,1.7022,1.7019,1.7021,136300000.0
2006-03-27 07:16:00,1.7022,1.7024,1.702,1.7023,136300000.0
2006-03-27 07:17:00,1.7024,1.7025,1.7023,1.7025,136300000.0
2006-03-27 07:18:00,1.7027,1.7033,1.7025,1.7031,136300000.0
2006-03-27 07:19:00,1.7033,1.7038,1.7033,1.7035,136300000.0
2006-03-27 07:20:00,1.7034,1.7041,1.7034,1.704,136300000.0
2006-03-27 07:21:00,1.7039,1.7039,1.7037,1.7039,136300000.0
2006-03-27 07:22:00,1.704,1.7043,1.7039,1.7042,136300000.0
2006-03-27 07:23:00,1.7043,1.7048,1.7041,1.7048,136300000.0
2006-03-27 07:24:00,1.7045,1.7047,1.7041,1.7041,136300000.0
2006-03-27 07:25:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-03-27 07:26:00,1.7039,1.7044,1.7039,1.7044,136300000.0
2006-03-27 07:27:00,1.7042,1.7043,1.704,1.7041,136300000.0
2006-03-27 07:28:00,1.704,1.7042,1.7038,1.7041,136300000.0
2006-03-27 07:29:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-03-27 07:30:00,1.7041,1.7041,1.7039,1.7041,136300000.0
2006-03-27 07:31:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2006-03-27 07:32:00,1.7038,1.7044,1.7038,1.7041,136300000.0
2006-03-27 07:33:00,1.7037,1.7037,1.7034,1.7037,136300000.0
2006-03-27 07:34:00,1.7036,1.7038,1.7035,1.7036,136300000.0
2006-03-27 07:35:00,1.7035,1.7036,1.7034,1.7036,136300000.0
2006-03-27 07:36:00,1.7035,1.7037,1.7035,1.7036,136300000.0
2006-03-27 07:37:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-03-27 07:38:00,1.7032,1.7034,1.703,1.7032,136300000.0
2006-03-27 07:39:00,1.7031,1.7032,1.7028,1.7029,136300000.0
2006-03-27 07:40:00,1.703,1.7032,1.7029,1.703,136300000.0
2006-03-27 07:41:00,1.7029,1.7031,1.7028,1.7031,136300000.0
2006-03-27 07:42:00,1.7032,1.7033,1.7031,1.7033,136300000.0
2006-03-27 07:43:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-03-27 07:44:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-03-27 07:45:00,1.7032,1.7033,1.703,1.7033,136300000.0
2006-03-27 07:46:00,1.7034,1.7037,1.7032,1.7036,136300000.0
2006-03-27 07:47:00,1.7037,1.704,1.7035,1.7038,136300000.0
2006-03-27 07:48:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-03-27 07:49:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-03-27 07:50:00,1.7036,1.704,1.7036,1.704,136300000.0
2006-03-27 07:51:00,1.7039,1.704,1.7035,1.704,136300000.0
2006-03-27 07:52:00,1.7038,1.704,1.7035,1.7037,136300000.0
2006-03-27 07:53:00,1.7038,1.7045,1.7038,1.7044,136300000.0
2006-03-27 07:54:00,1.7043,1.7049,1.7043,1.7048,136300000.0
2006-03-27 07:55:00,1.7045,1.7056,1.7045,1.7056,136300000.0
2006-03-27 07:56:00,1.706,1.7088,1.706,1.7083,136300000.0
2006-03-27 07:57:00,1.7081,1.7083,1.7078,1.7079,136300000.0
2006-03-27 07:58:00,1.7077,1.7084,1.7074,1.7084,136300000.0
2006-03-27 07:59:00,1.7079,1.7111,1.7078,1.7099,136300000.0
2006-03-27 08:00:00,1.7095,1.7096,1.7087,1.7087,136300000.0
2006-03-27 08:01:00,1.7088,1.7092,1.7087,1.7089,136300000.0
2006-03-27 08:02:00,1.7092,1.7094,1.7085,1.7091,136300000.0
2006-03-27 08:03:00,1.709,1.709,1.7079,1.7084,136300000.0
2006-03-27 08:04:00,1.7082,1.7097,1.7082,1.7093,136300000.0
2006-03-27 08:05:00,1.7095,1.7095,1.7088,1.7093,136300000.0
2006-03-27 08:06:00,1.7092,1.7093,1.7083,1.7091,136300000.0
2006-03-27 08:07:00,1.709,1.7092,1.7088,1.7088,136300000.0
2006-03-27 08:08:00,1.7089,1.7089,1.7085,1.7086,136300000.0
2006-03-27 08:09:00,1.7085,1.7091,1.7081,1.7091,136300000.0
2006-03-27 08:10:00,1.7089,1.7112,1.7087,1.7111,136300000.0
2006-03-27 08:11:00,1.7113,1.7113,1.7091,1.7094,136300000.0
2006-03-27 08:12:00,1.7093,1.711,1.7093,1.7106,136300000.0
2006-03-27 08:13:00,1.7109,1.7111,1.7094,1.7096,136300000.0
2006-03-27 08:14:00,1.7097,1.71,1.7093,1.7093,136300000.0
2006-03-27 08:15:00,1.7094,1.7095,1.709,1.709,136300000.0
2006-03-27 08:16:00,1.7089,1.7097,1.7089,1.7093,136300000.0
2006-03-27 08:17:00,1.7092,1.7093,1.7082,1.7088,136300000.0
2006-03-27 08:18:00,1.7089,1.709,1.7085,1.7088,136300000.0
2006-03-27 08:19:00,1.7087,1.7088,1.7081,1.7084,136300000.0
2006-03-27 08:20:00,1.7083,1.7085,1.7081,1.7081,136300000.0
2006-03-27 08:21:00,1.7084,1.7085,1.7082,1.7083,136300000.0
2006-03-27 08:22:00,1.7082,1.7085,1.7081,1.7083,136300000.0
2006-03-27 08:23:00,1.7084,1.7089,1.7081,1.7089,136300000.0
2006-03-27 08:24:00,1.7088,1.7089,1.7081,1.7082,136300000.0
2006-03-27 08:25:00,1.7083,1.7093,1.7083,1.7093,136300000.0
2006-03-27 08:26:00,1.7092,1.7093,1.7088,1.7091,136300000.0
2006-03-27 08:27:00,1.7092,1.7096,1.709,1.7094,136300000.0
2006-03-27 08:28:00,1.7096,1.7096,1.7087,1.7091,136300000.0
2006-03-27 08:29:00,1.7088,1.7091,1.7087,1.7091,136300000.0
2006-03-27 08:30:00,1.7093,1.71,1.7093,1.7093,136300000.0
2006-03-27 08:31:00,1.7092,1.7094,1.709,1.7093,136300000.0
2006-03-27 08:32:00,1.7091,1.7092,1.7088,1.7089,136300000.0
2006-03-27 08:33:00,1.7088,1.7089,1.7076,1.7076,136300000.0
2006-03-27 08:34:00,1.7078,1.7079,1.7068,1.707,136300000.0
2006-03-27 08:35:00,1.7068,1.7069,1.706,1.706,136300000.0
2006-03-27 08:36:00,1.7061,1.7065,1.7059,1.7063,136300000.0
2006-03-27 08:37:00,1.7062,1.7063,1.7059,1.7059,136300000.0
2006-03-27 08:38:00,1.7057,1.7061,1.7057,1.7059,136300000.0
2006-03-27 08:39:00,1.7058,1.7063,1.7057,1.7061,136300000.0
2006-03-27 08:40:00,1.706,1.706,1.7054,1.7055,136300000.0
2006-03-27 08:41:00,1.7058,1.7058,1.7054,1.7055,136300000.0
2006-03-27 08:42:00,1.7057,1.7059,1.7056,1.7059,136300000.0
2006-03-27 08:43:00,1.7058,1.706,1.705,1.705,136300000.0
2006-03-27 08:44:00,1.7053,1.7053,1.704,1.7041,136300000.0
2006-03-27 08:45:00,1.7039,1.7048,1.7039,1.7048,136300000.0
2006-03-27 08:46:00,1.7047,1.7058,1.7047,1.7057,136300000.0
2006-03-27 08:47:00,1.7059,1.7061,1.7055,1.7061,136300000.0
2006-03-27 08:48:00,1.7059,1.7061,1.7052,1.7052,136300000.0
2006-03-27 08:49:00,1.7048,1.7054,1.7048,1.7048,136300000.0
2006-03-27 08:50:00,1.705,1.705,1.7048,1.705,136300000.0
2006-03-27 08:51:00,1.7049,1.7055,1.7049,1.7051,136300000.0
2006-03-27 08:52:00,1.705,1.7051,1.705,1.7051,136300000.0
2006-03-27 08:53:00,1.705,1.7056,1.7049,1.7049,136300000.0
2006-03-27 08:54:00,1.705,1.7053,1.7049,1.7053,136300000.0
2006-03-27 08:55:00,1.7052,1.7052,1.7049,1.705,136300000.0
2006-03-27 08:56:00,1.7049,1.705,1.7039,1.7039,136300000.0
2006-03-27 08:57:00,1.7037,1.7043,1.7037,1.7039,136300000.0
2006-03-27 08:58:00,1.7038,1.704,1.7033,1.704,136300000.0
2006-03-27 08:59:00,1.7039,1.7046,1.7037,1.7042,136300000.0
2006-03-27 09:00:00,1.7041,1.7044,1.704,1.7042,136300000.0
2006-03-27 09:01:00,1.7041,1.7041,1.7034,1.704,136300000.0
2006-03-27 09:02:00,1.7038,1.7044,1.7038,1.7041,136300000.0
2006-03-27 09:03:00,1.7044,1.7044,1.7039,1.7039,136300000.0
2006-03-27 09:04:00,1.7038,1.704,1.7037,1.704,136300000.0
2006-03-27 09:05:00,1.7041,1.7044,1.704,1.7043,136300000.0
2006-03-27 09:06:00,1.7044,1.705,1.7042,1.7048,136300000.0
2006-03-27 09:07:00,1.7049,1.7049,1.7046,1.7047,136300000.0
2006-03-27 09:08:00,1.7048,1.7049,1.7047,1.7049,136300000.0
2006-03-27 09:09:00,1.705,1.7054,1.7048,1.7052,136300000.0
2006-03-27 09:10:00,1.7051,1.7053,1.7049,1.7053,136300000.0
2006-03-27 09:11:00,1.7052,1.7064,1.7052,1.7064,136300000.0
2006-03-27 09:12:00,1.7066,1.7074,1.7065,1.7071,136300000.0
2006-03-27 09:13:00,1.707,1.7083,1.707,1.7081,136300000.0
2006-03-27 09:14:00,1.708,1.708,1.7073,1.7075,136300000.0
2006-03-27 09:15:00,1.7074,1.7077,1.7071,1.7076,136300000.0
2006-03-27 09:16:00,1.7078,1.7078,1.7075,1.7075,136300000.0
2006-03-27 09:17:00,1.7076,1.7085,1.7076,1.7085,136300000.0
2006-03-27 09:18:00,1.7084,1.7091,1.7084,1.7086,136300000.0
2006-03-27 09:19:00,1.7084,1.7087,1.708,1.708,136300000.0
2006-03-27 09:20:00,1.7079,1.708,1.7077,1.7079,136300000.0
2006-03-27 09:21:00,1.7078,1.708,1.7076,1.7078,136300000.0
2006-03-27 09:22:00,1.7076,1.7076,1.7073,1.7074,136300000.0
2006-03-27 09:23:00,1.7075,1.7075,1.7065,1.7067,136300000.0
2006-03-27 09:24:00,1.7068,1.7072,1.7065,1.7072,136300000.0
2006-03-27 09:25:00,1.7073,1.7077,1.7071,1.7074,136300000.0
2006-03-27 09:26:00,1.7073,1.7087,1.7073,1.7083,136300000.0
2006-03-27 09:27:00,1.7084,1.7087,1.7082,1.7083,136300000.0
2006-03-27 09:28:00,1.708,1.7084,1.708,1.7083,136300000.0
2006-03-27 09:29:00,1.7084,1.7084,1.708,1.708,136300000.0
2006-03-27 09:30:00,1.7082,1.7083,1.7077,1.7077,136300000.0
2006-03-27 09:31:00,1.708,1.708,1.7075,1.7077,136300000.0
2006-03-27 09:32:00,1.7076,1.7076,1.707,1.7071,136300000.0
2006-03-27 09:33:00,1.707,1.7071,1.7068,1.707,136300000.0
2006-03-27 09:34:00,1.7069,1.7072,1.7067,1.7071,136300000.0
2006-03-27 09:35:00,1.7072,1.7079,1.7072,1.7076,136300000.0
2006-03-27 09:36:00,1.7075,1.7076,1.7073,1.7074,136300000.0
2006-03-27 09:37:00,1.7075,1.7075,1.707,1.7074,136300000.0
2006-03-27 09:38:00,1.7075,1.7077,1.7074,1.7074,136300000.0
2006-03-27 09:39:00,1.7075,1.7075,1.7073,1.7074,136300000.0
2006-03-27 09:40:00,1.7075,1.7078,1.7075,1.7078,136300000.0
2006-03-27 09:41:00,1.7077,1.7078,1.7074,1.7075,136300000.0
2006-03-27 09:42:00,1.7074,1.7075,1.7074,1.7074,136300000.0
2006-03-27 09:43:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-03-27 09:44:00,1.7073,1.7078,1.7073,1.7078,136300000.0
2006-03-27 09:45:00,1.7077,1.7077,1.7075,1.7076,136300000.0
2006-03-27 09:46:00,1.7075,1.7076,1.7069,1.7072,136300000.0
2006-03-27 09:47:00,1.7074,1.7075,1.7073,1.7075,136300000.0
2006-03-27 09:48:00,1.7072,1.7074,1.7063,1.7065,136300000.0
2006-03-27 09:49:00,1.7062,1.7063,1.7055,1.7058,136300000.0
2006-03-27 09:50:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-03-27 09:51:00,1.7063,1.7063,1.706,1.706,136300000.0
2006-03-27 09:52:00,1.7061,1.7062,1.706,1.706,136300000.0
2006-03-27 09:53:00,1.7059,1.7066,1.7057,1.7066,136300000.0
2006-03-27 09:54:00,1.7065,1.7065,1.7062,1.7064,136300000.0
2006-03-27 09:55:00,1.7065,1.7068,1.7063,1.7068,136300000.0
2006-03-27 09:56:00,1.7065,1.7069,1.7065,1.7069,136300000.0
2006-03-27 09:57:00,1.707,1.707,1.7068,1.707,136300000.0
2006-03-27 09:58:00,1.7069,1.7071,1.7069,1.7071,136300000.0
2006-03-27 09:59:00,1.7072,1.7073,1.707,1.707,136300000.0
2006-03-27 10:00:00,1.7069,1.7069,1.7065,1.7066,136300000.0
2006-03-27 10:01:00,1.7067,1.7069,1.7064,1.7065,136300000.0
2006-03-27 10:02:00,1.7066,1.7066,1.7057,1.7058,136300000.0
2006-03-27 10:03:00,1.7057,1.7062,1.7057,1.7062,136300000.0
2006-03-27 10:04:00,1.7064,1.7064,1.7059,1.7059,136300000.0
2006-03-27 10:05:00,1.7057,1.7064,1.7056,1.7064,136300000.0
2006-03-27 10:06:00,1.7065,1.7066,1.7064,1.7064,136300000.0
2006-03-27 10:07:00,1.7063,1.7065,1.7062,1.7065,136300000.0
2006-03-27 10:08:00,1.7063,1.7067,1.7061,1.7067,136300000.0
2006-03-27 10:09:00,1.7065,1.7068,1.7065,1.7068,136300000.0
2006-03-27 10:10:00,1.7067,1.7069,1.7064,1.7068,136300000.0
2006-03-27 10:11:00,1.7067,1.7068,1.7065,1.7068,136300000.0
2006-03-27 10:12:00,1.7067,1.707,1.7067,1.7069,136300000.0
2006-03-27 10:13:00,1.707,1.707,1.7069,1.707,136300000.0
2006-03-27 10:14:00,1.7071,1.7074,1.7071,1.7071,136300000.0
2006-03-27 10:15:00,1.707,1.7071,1.707,1.7071,136300000.0
2006-03-27 10:16:00,1.707,1.707,1.7067,1.7067,136300000.0
2006-03-27 10:17:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-03-27 10:18:00,1.7067,1.7069,1.7066,1.7067,136300000.0
2006-03-27 10:19:00,1.7068,1.7068,1.7067,1.7068,136300000.0
2006-03-27 10:20:00,1.7067,1.7069,1.7067,1.7069,136300000.0
2006-03-27 10:21:00,1.707,1.707,1.7067,1.7069,136300000.0
2006-03-27 10:22:00,1.7068,1.7071,1.7068,1.7069,136300000.0
2006-03-27 10:23:00,1.707,1.7075,1.707,1.7074,136300000.0
2006-03-27 10:24:00,1.7071,1.7073,1.707,1.7072,136300000.0
2006-03-27 10:25:00,1.7071,1.7071,1.7069,1.7071,136300000.0
2006-03-27 10:26:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-03-27 10:27:00,1.707,1.7071,1.707,1.7071,136300000.0
2006-03-27 10:28:00,1.707,1.7071,1.7069,1.707,136300000.0
2006-03-27 10:29:00,1.7071,1.7071,1.7068,1.7068,136300000.0
2006-03-27 10:30:00,1.707,1.7071,1.7065,1.7065,136300000.0
2006-03-27 10:31:00,1.7064,1.7065,1.7061,1.7062,136300000.0
2006-03-27 10:32:00,1.7061,1.7063,1.7061,1.7062,136300000.0
2006-03-27 10:33:00,1.7063,1.7063,1.706,1.7063,136300000.0
2006-03-27 10:34:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-03-27 10:35:00,1.7061,1.7064,1.7061,1.7062,136300000.0
2006-03-27 10:36:00,1.7061,1.7063,1.7061,1.7061,136300000.0
2006-03-27 10:37:00,1.7062,1.7064,1.7061,1.7062,136300000.0
2006-03-27 10:38:00,1.7064,1.7065,1.7062,1.7062,136300000.0
2006-03-27 10:39:00,1.7061,1.7062,1.706,1.706,136300000.0
2006-03-27 10:40:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-03-27 10:41:00,1.7056,1.7061,1.7056,1.7061,136300000.0
2006-03-27 10:42:00,1.7063,1.7068,1.7063,1.7067,136300000.0
2006-03-27 10:43:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-03-27 10:44:00,1.7067,1.7068,1.7066,1.7068,136300000.0
2006-03-27 10:45:00,1.7069,1.707,1.7068,1.7068,136300000.0
2006-03-27 10:46:00,1.7069,1.707,1.7069,1.7069,136300000.0
2006-03-27 10:47:00,1.707,1.7071,1.707,1.7071,136300000.0
2006-03-27 10:48:00,1.7072,1.7074,1.7066,1.7074,136300000.0
2006-03-27 10:49:00,1.7071,1.7074,1.707,1.7074,136300000.0
2006-03-27 10:50:00,1.7075,1.7075,1.7072,1.7072,136300000.0
2006-03-27 10:51:00,1.7074,1.7077,1.7074,1.7076,136300000.0
2006-03-27 10:52:00,1.7077,1.708,1.7076,1.708,136300000.0
2006-03-27 10:53:00,1.7078,1.708,1.7078,1.7079,136300000.0
2006-03-27 10:54:00,1.708,1.7085,1.7077,1.7085,136300000.0
2006-03-27 10:55:00,1.7084,1.7087,1.7084,1.7085,136300000.0
2006-03-27 10:56:00,1.7086,1.7089,1.7084,1.7086,136300000.0
2006-03-27 10:57:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-03-27 10:58:00,1.7082,1.7084,1.708,1.7084,136300000.0
2006-03-27 10:59:00,1.7083,1.7083,1.7079,1.7079,136300000.0
2006-03-27 11:00:00,1.708,1.7082,1.7079,1.708,136300000.0
2006-03-27 11:01:00,1.7079,1.7081,1.7079,1.708,136300000.0
2006-03-27 11:02:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-03-27 11:03:00,1.7078,1.708,1.7077,1.7077,136300000.0
2006-03-27 11:04:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-03-27 11:05:00,1.7079,1.708,1.7077,1.7079,136300000.0
2006-03-27 11:06:00,1.708,1.708,1.7076,1.7077,136300000.0
2006-03-27 11:07:00,1.7076,1.7077,1.7075,1.7077,136300000.0
2006-03-27 11:08:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-03-27 11:09:00,1.7075,1.7076,1.7075,1.7075,136300000.0
2006-03-27 11:10:00,1.7072,1.7075,1.707,1.7071,136300000.0
2006-03-27 11:11:00,1.707,1.7071,1.707,1.7071,136300000.0
2006-03-27 11:12:00,1.7072,1.7074,1.7071,1.7072,136300000.0
2006-03-27 11:13:00,1.707,1.7073,1.707,1.7071,136300000.0
2006-03-27 11:14:00,1.7072,1.7072,1.7068,1.7068,136300000.0
2006-03-27 11:15:00,1.7066,1.7066,1.7055,1.7056,136300000.0
2006-03-27 11:16:00,1.7055,1.7058,1.7053,1.7057,136300000.0
2006-03-27 11:17:00,1.7056,1.7056,1.7053,1.7053,136300000.0
2006-03-27 11:18:00,1.7054,1.7054,1.705,1.7053,136300000.0
2006-03-27 11:19:00,1.7052,1.7052,1.7049,1.7052,136300000.0
2006-03-27 11:20:00,1.7051,1.7053,1.7048,1.7051,136300000.0
2006-03-27 11:21:00,1.705,1.7052,1.7048,1.7048,136300000.0
2006-03-27 11:22:00,1.7047,1.7048,1.7044,1.7048,136300000.0
2006-03-27 11:23:00,1.7049,1.7052,1.7048,1.7051,136300000.0
2006-03-27 11:24:00,1.7052,1.7054,1.7051,1.7054,136300000.0
2006-03-27 11:25:00,1.7055,1.7056,1.7054,1.7056,136300000.0
2006-03-27 11:26:00,1.7055,1.7055,1.7048,1.7048,136300000.0
2006-03-27 11:27:00,1.7049,1.7049,1.7047,1.7049,136300000.0
2006-03-27 11:28:00,1.7053,1.7053,1.7046,1.7049,136300000.0
2006-03-27 11:29:00,1.7046,1.7048,1.7044,1.7048,136300000.0
2006-03-27 11:30:00,1.7049,1.705,1.7049,1.7049,136300000.0
2006-03-27 11:32:00,1.705,1.705,1.705,1.705,136300000.0
2006-03-27 11:34:00,1.7049,1.705,1.7045,1.7046,136300000.0
2006-03-27 11:35:00,1.7045,1.7048,1.7045,1.7045,136300000.0
2006-03-27 11:36:00,1.7046,1.7048,1.7045,1.7045,136300000.0
2006-03-27 11:37:00,1.7044,1.7046,1.7044,1.7045,136300000.0
2006-03-27 11:38:00,1.7044,1.7047,1.7044,1.7044,136300000.0
2006-03-27 11:39:00,1.7045,1.7048,1.7045,1.7048,136300000.0
2006-03-27 11:40:00,1.7047,1.7047,1.7044,1.7044,136300000.0
2006-03-27 11:41:00,1.7043,1.7044,1.7042,1.7044,136300000.0
2006-03-27 11:42:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-03-27 11:43:00,1.7047,1.7047,1.7042,1.7043,136300000.0
2006-03-27 11:44:00,1.7042,1.7044,1.7042,1.7043,136300000.0
2006-03-27 11:45:00,1.7042,1.7042,1.7037,1.704,136300000.0
2006-03-27 11:46:00,1.7039,1.704,1.7037,1.7037,136300000.0
2006-03-27 11:47:00,1.7038,1.7038,1.7036,1.7037,136300000.0
2006-03-27 11:48:00,1.7036,1.7036,1.7032,1.7032,136300000.0
2006-03-27 11:49:00,1.7036,1.7037,1.7035,1.7037,136300000.0
2006-03-27 11:50:00,1.7036,1.7036,1.7031,1.7032,136300000.0
2006-03-27 11:51:00,1.7033,1.7033,1.7027,1.7027,136300000.0
2006-03-27 11:52:00,1.7025,1.703,1.7021,1.703,136300000.0
2006-03-27 11:53:00,1.7031,1.7031,1.7029,1.703,136300000.0
2006-03-27 11:54:00,1.7029,1.7031,1.7026,1.7031,136300000.0
2006-03-27 11:55:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-03-27 11:56:00,1.7028,1.703,1.7026,1.7027,136300000.0
2006-03-27 11:57:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-03-27 11:58:00,1.7029,1.7032,1.7028,1.7032,136300000.0
2006-03-27 11:59:00,1.7031,1.7032,1.7029,1.7032,136300000.0
2006-03-27 12:00:00,1.7034,1.7038,1.703,1.7034,136300000.0
2006-03-27 12:01:00,1.7036,1.7036,1.7031,1.7033,136300000.0
2006-03-27 12:02:00,1.7035,1.704,1.7035,1.7038,136300000.0
2006-03-27 12:03:00,1.7039,1.704,1.7038,1.704,136300000.0
2006-03-27 12:04:00,1.7039,1.7043,1.7039,1.7042,136300000.0
2006-03-27 12:05:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-03-27 12:06:00,1.7042,1.7043,1.7041,1.7041,136300000.0
2006-03-27 12:07:00,1.7039,1.7041,1.7038,1.7038,136300000.0
2006-03-27 12:08:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-03-27 12:09:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-03-27 12:10:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-03-27 12:11:00,1.7035,1.7038,1.7035,1.7037,136300000.0
2006-03-27 12:12:00,1.7036,1.7036,1.7034,1.7035,136300000.0
2006-03-27 12:13:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-03-27 12:14:00,1.7032,1.7035,1.7032,1.7034,136300000.0
2006-03-27 12:15:00,1.7033,1.7035,1.7032,1.7035,136300000.0
2006-03-27 12:16:00,1.7034,1.7035,1.7032,1.7033,136300000.0
2006-03-27 12:17:00,1.7034,1.7034,1.7031,1.7034,136300000.0
2006-03-27 12:18:00,1.7033,1.7033,1.7029,1.7033,136300000.0
2006-03-27 12:19:00,1.7029,1.7034,1.7029,1.7034,136300000.0
2006-03-27 12:20:00,1.7033,1.7036,1.7033,1.7034,136300000.0
2006-03-27 12:21:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-03-27 12:22:00,1.703,1.7032,1.7029,1.7032,136300000.0
2006-03-27 12:23:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-03-27 12:24:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-03-27 12:25:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-03-27 12:26:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-03-27 12:27:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-03-27 12:28:00,1.7027,1.7031,1.7027,1.7029,136300000.0
2006-03-27 12:29:00,1.7027,1.7029,1.7027,1.7028,136300000.0
2006-03-27 12:30:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-03-27 12:31:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-03-27 12:32:00,1.7028,1.7029,1.7027,1.7029,136300000.0
2006-03-27 12:33:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-03-27 12:35:00,1.7034,1.7035,1.7033,1.7034,136300000.0
2006-03-27 12:36:00,1.7035,1.7037,1.7034,1.7035,136300000.0
2006-03-27 12:37:00,1.7036,1.704,1.7034,1.7034,136300000.0
2006-03-27 12:38:00,1.7031,1.7035,1.703,1.7035,136300000.0
2006-03-27 12:39:00,1.7034,1.7036,1.7033,1.7034,136300000.0
2006-03-27 12:40:00,1.7035,1.7035,1.7032,1.7034,136300000.0
2006-03-27 12:41:00,1.7031,1.7034,1.703,1.703,136300000.0
2006-03-27 12:42:00,1.7029,1.7031,1.7026,1.7026,136300000.0
2006-03-27 12:43:00,1.7024,1.7025,1.7021,1.7022,136300000.0
2006-03-27 12:44:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-03-27 12:45:00,1.7021,1.7024,1.7019,1.7023,136300000.0
2006-03-27 12:46:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-03-27 12:47:00,1.7022,1.7027,1.7022,1.7027,136300000.0
2006-03-27 12:48:00,1.7028,1.7029,1.7024,1.7025,136300000.0
2006-03-27 12:49:00,1.7024,1.7025,1.7018,1.7023,136300000.0
2006-03-27 12:50:00,1.7022,1.7022,1.7019,1.7021,136300000.0
2006-03-27 12:51:00,1.7022,1.7027,1.7022,1.7027,136300000.0
2006-03-27 12:52:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-03-27 12:53:00,1.7023,1.7027,1.7021,1.7024,136300000.0
2006-03-27 12:54:00,1.7023,1.7023,1.7021,1.7023,136300000.0
2006-03-27 12:55:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-03-27 12:56:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-03-27 12:57:00,1.7021,1.7025,1.7021,1.7023,136300000.0
2006-03-27 12:58:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-03-27 13:00:00,1.7024,1.7025,1.7023,1.7023,136300000.0
2006-03-27 13:01:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-03-27 13:02:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-03-27 13:03:00,1.7019,1.7023,1.7019,1.7022,136300000.0
2006-03-27 13:04:00,1.7023,1.7024,1.7021,1.7022,136300000.0
2006-03-27 13:05:00,1.7023,1.7024,1.7021,1.7021,136300000.0
2006-03-27 13:08:00,1.7023,1.7023,1.7021,1.7022,136300000.0
2006-03-27 13:09:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-03-27 13:10:00,1.7022,1.7023,1.7021,1.7021,136300000.0
2006-03-27 13:11:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-03-27 13:12:00,1.7015,1.7015,1.7009,1.7011,136300000.0
2006-03-27 13:13:00,1.7012,1.7014,1.7011,1.7014,136300000.0
2006-03-27 13:14:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-03-27 13:15:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-03-27 13:16:00,1.7017,1.7023,1.7017,1.7023,136300000.0
2006-03-27 13:17:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-03-27 13:18:00,1.7019,1.7019,1.7011,1.7011,136300000.0
2006-03-27 13:19:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-03-27 13:20:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-03-27 13:21:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-03-27 13:22:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-03-27 13:23:00,1.7012,1.7014,1.701,1.7014,136300000.0
2006-03-27 13:24:00,1.7012,1.7014,1.701,1.7012,136300000.0
2006-03-27 13:25:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-03-27 13:26:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-03-27 13:28:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-03-27 13:29:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-03-27 13:30:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-03-27 13:33:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-03-27 13:34:00,1.7015,1.7019,1.7015,1.7019,136300000.0
2006-03-27 13:35:00,1.7018,1.7019,1.7017,1.7018,136300000.0
2006-03-27 13:36:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-03-27 13:37:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-03-27 13:38:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-03-27 13:39:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-03-27 13:40:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-03-27 13:41:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-03-27 13:42:00,1.702,1.7021,1.7019,1.702,136300000.0
2006-03-27 13:43:00,1.7021,1.7024,1.7021,1.7022,136300000.0
2006-03-27 13:44:00,1.7023,1.7023,1.7019,1.7019,136300000.0
2006-03-27 13:45:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-03-27 13:46:00,1.7017,1.7026,1.7017,1.7022,136300000.0
2006-03-27 13:47:00,1.7021,1.7026,1.7021,1.7026,136300000.0
2006-03-27 13:48:00,1.7027,1.7029,1.7025,1.7028,136300000.0
2006-03-27 13:49:00,1.7026,1.7028,1.7025,1.7028,136300000.0
2006-03-27 13:50:00,1.7029,1.7033,1.7029,1.7032,136300000.0
2006-03-27 13:51:00,1.703,1.7033,1.7029,1.7033,136300000.0
2006-03-27 13:52:00,1.7035,1.7036,1.7032,1.7032,136300000.0
2006-03-27 13:53:00,1.7034,1.7036,1.7033,1.7034,136300000.0
2006-03-27 13:54:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-03-27 13:55:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-03-27 13:56:00,1.7035,1.7036,1.7035,1.7035,136300000.0
2006-03-27 13:57:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-03-27 13:58:00,1.7034,1.7036,1.7032,1.7034,136300000.0
2006-03-27 13:59:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-03-27 14:01:00,1.7036,1.704,1.7036,1.704,136300000.0
2006-03-27 14:02:00,1.7037,1.7037,1.7025,1.7025,136300000.0
2006-03-27 14:03:00,1.7027,1.7029,1.7018,1.7024,136300000.0
2006-03-27 14:04:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-03-27 14:05:00,1.7017,1.7024,1.7016,1.7021,136300000.0
2006-03-27 14:06:00,1.7013,1.7018,1.7013,1.7016,136300000.0
2006-03-27 14:07:00,1.7015,1.702,1.7013,1.7016,136300000.0
2006-03-27 14:08:00,1.701,1.7018,1.701,1.7018,136300000.0
2006-03-27 14:09:00,1.7019,1.702,1.7005,1.7011,136300000.0
2006-03-27 14:10:00,1.701,1.7012,1.7009,1.7012,136300000.0
2006-03-27 14:11:00,1.701,1.7013,1.7007,1.7007,136300000.0
2006-03-27 14:12:00,1.7008,1.7008,1.7,1.7003,136300000.0
2006-03-27 14:13:00,1.7001,1.7001,1.6995,1.6995,136300000.0
2006-03-27 14:14:00,1.6994,1.6995,1.6993,1.6994,136300000.0
2006-03-27 14:15:00,1.6993,1.7,1.6992,1.6997,136300000.0
2006-03-27 14:16:00,1.6995,1.6999,1.6995,1.6999,136300000.0
2006-03-27 14:17:00,1.6996,1.6998,1.6995,1.6998,136300000.0
2006-03-27 14:18:00,1.6996,1.7,1.6996,1.7,136300000.0
2006-03-27 14:19:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-03-27 14:20:00,1.7002,1.7002,1.6996,1.7001,136300000.0
2006-03-27 14:21:00,1.6999,1.7001,1.6999,1.7,136300000.0
2006-03-27 14:22:00,1.7001,1.7005,1.6999,1.6999,136300000.0
2006-03-27 14:23:00,1.7003,1.7005,1.7002,1.7003,136300000.0
2006-03-27 14:24:00,1.7006,1.7006,1.6995,1.6998,136300000.0
2006-03-27 14:25:00,1.7,1.7,1.6998,1.6999,136300000.0
2006-03-27 14:26:00,1.7,1.7004,1.6999,1.7,136300000.0
2006-03-27 14:27:00,1.6999,1.7002,1.6999,1.7,136300000.0
2006-03-27 14:28:00,1.7002,1.7002,1.6999,1.7001,136300000.0
2006-03-27 14:29:00,1.6999,1.7005,1.6999,1.6999,136300000.0
2006-03-27 14:30:00,1.6997,1.6997,1.6991,1.6994,136300000.0
2006-03-27 14:31:00,1.6996,1.6996,1.6993,1.6994,136300000.0
2006-03-27 14:32:00,1.6995,1.6995,1.6992,1.6992,136300000.0
2006-03-27 14:33:00,1.6993,1.6995,1.6991,1.6992,136300000.0
2006-03-27 14:34:00,1.6994,1.6995,1.699,1.6991,136300000.0
2006-03-27 14:35:00,1.6992,1.6992,1.6985,1.6986,136300000.0
2006-03-27 14:36:00,1.6985,1.6991,1.6984,1.6984,136300000.0
2006-03-27 14:37:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2006-03-27 14:38:00,1.6985,1.6989,1.6985,1.6989,136300000.0
2006-03-27 14:39:00,1.6987,1.6989,1.6986,1.6989,136300000.0
2006-03-27 14:40:00,1.6987,1.6991,1.6987,1.6991,136300000.0
2006-03-27 14:41:00,1.699,1.6993,1.6989,1.699,136300000.0
2006-03-27 14:42:00,1.6991,1.6993,1.699,1.6993,136300000.0
2006-03-27 14:43:00,1.6991,1.6993,1.699,1.6992,136300000.0
2006-03-27 14:44:00,1.6993,1.6994,1.6991,1.6993,136300000.0
2006-03-27 14:45:00,1.6992,1.6992,1.699,1.6992,136300000.0
2006-03-27 14:46:00,1.6993,1.6993,1.699,1.6991,136300000.0
2006-03-27 14:47:00,1.6992,1.6996,1.6992,1.6996,136300000.0
2006-03-27 14:48:00,1.6998,1.6999,1.6993,1.6996,136300000.0
2006-03-27 14:49:00,1.6998,1.7002,1.6997,1.7,136300000.0
2006-03-27 14:52:00,1.7001,1.7005,1.7001,1.7005,136300000.0
2006-03-27 14:53:00,1.7006,1.7009,1.7002,1.7002,136300000.0
2006-03-27 14:54:00,1.7003,1.7005,1.7,1.7,136300000.0
2006-03-27 14:55:00,1.7002,1.7003,1.6998,1.6998,136300000.0
2006-03-27 14:56:00,1.6999,1.7003,1.6999,1.7001,136300000.0
2006-03-27 14:57:00,1.7002,1.7003,1.6998,1.6999,136300000.0
2006-03-27 14:58:00,1.7,1.7001,1.6997,1.7,136300000.0
2006-03-27 14:59:00,1.7001,1.7005,1.7,1.7004,136300000.0
2006-03-27 15:00:00,1.7005,1.7007,1.7003,1.7005,136300000.0
2006-03-27 15:01:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-03-27 15:02:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-03-27 15:03:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-03-27 15:04:00,1.7005,1.701,1.7004,1.701,136300000.0
2006-03-27 15:05:00,1.7009,1.7011,1.7007,1.7011,136300000.0
2006-03-27 15:06:00,1.7013,1.7015,1.7012,1.7015,136300000.0
2006-03-27 15:07:00,1.7014,1.7014,1.7011,1.7014,136300000.0
2006-03-27 15:08:00,1.7015,1.7017,1.7012,1.7012,136300000.0
2006-03-27 15:09:00,1.7011,1.7013,1.701,1.7011,136300000.0
2006-03-27 15:10:00,1.701,1.7013,1.7009,1.7009,136300000.0
2006-03-27 15:11:00,1.701,1.7014,1.7009,1.7014,136300000.0
2006-03-27 15:12:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-03-27 15:13:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-03-27 15:14:00,1.7015,1.7018,1.7014,1.7015,136300000.0
2006-03-27 15:15:00,1.7013,1.7017,1.7011,1.7014,136300000.0
2006-03-27 15:16:00,1.7015,1.7018,1.7013,1.7015,136300000.0
2006-03-27 15:17:00,1.7017,1.7017,1.7015,1.7017,136300000.0
2006-03-27 15:18:00,1.7015,1.7019,1.7015,1.7019,136300000.0
2006-03-27 15:19:00,1.7018,1.7019,1.7017,1.7019,136300000.0
2006-03-27 15:20:00,1.7022,1.7026,1.702,1.7024,136300000.0
2006-03-27 15:21:00,1.7023,1.7023,1.7018,1.7021,136300000.0
2006-03-27 15:22:00,1.702,1.7022,1.7018,1.702,136300000.0
2006-03-27 15:23:00,1.7021,1.7024,1.7017,1.7024,136300000.0
2006-03-27 15:24:00,1.7025,1.7025,1.7022,1.7023,136300000.0
2006-03-27 15:25:00,1.7021,1.7024,1.7021,1.7022,136300000.0
2006-03-27 15:26:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-03-27 15:27:00,1.7023,1.7025,1.7022,1.7024,136300000.0
2006-03-27 15:28:00,1.7025,1.7033,1.7025,1.7033,136300000.0
2006-03-27 15:29:00,1.7032,1.704,1.7032,1.7038,136300000.0
2006-03-27 15:30:00,1.7039,1.7046,1.7039,1.7046,136300000.0
2006-03-27 15:31:00,1.7045,1.7047,1.7042,1.7042,136300000.0
2006-03-27 15:32:00,1.7043,1.7043,1.7039,1.7039,136300000.0
2006-03-27 15:33:00,1.704,1.704,1.7036,1.7037,136300000.0
2006-03-27 15:34:00,1.7033,1.7037,1.7032,1.7037,136300000.0
2006-03-27 15:35:00,1.7036,1.7037,1.7033,1.7037,136300000.0
2006-03-27 15:36:00,1.7038,1.7038,1.7035,1.7035,136300000.0
2006-03-27 15:37:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-03-27 15:38:00,1.7032,1.7034,1.703,1.7032,136300000.0
2006-03-27 15:39:00,1.7029,1.7031,1.7029,1.703,136300000.0
2006-03-27 15:40:00,1.7032,1.7032,1.7028,1.7028,136300000.0
2006-03-27 15:41:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-03-27 15:42:00,1.7029,1.7031,1.7027,1.7031,136300000.0
2006-03-27 15:43:00,1.7032,1.7033,1.7027,1.703,136300000.0
2006-03-27 15:44:00,1.7031,1.7031,1.7027,1.703,136300000.0
2006-03-27 15:45:00,1.7028,1.703,1.7028,1.7028,136300000.0
2006-03-27 15:46:00,1.7027,1.7033,1.7027,1.7032,136300000.0
2006-03-27 15:47:00,1.7035,1.7035,1.7031,1.7032,136300000.0
2006-03-27 15:48:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-03-27 15:49:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-03-27 15:50:00,1.7032,1.7036,1.7032,1.7035,136300000.0
2006-03-27 15:51:00,1.703,1.703,1.703,1.703,136300000.0
2006-03-27 15:52:00,1.7027,1.7029,1.7027,1.7028,136300000.0
2006-03-27 15:53:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-03-27 15:54:00,1.7029,1.7029,1.7026,1.7028,136300000.0
2006-03-27 15:55:00,1.7027,1.7029,1.7025,1.7028,136300000.0
2006-03-27 15:56:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-03-27 15:57:00,1.7028,1.7034,1.7028,1.7031,136300000.0
2006-03-27 15:58:00,1.7032,1.7033,1.7028,1.7028,136300000.0
2006-03-27 15:59:00,1.7027,1.7027,1.702,1.7022,136300000.0
2006-03-27 16:00:00,1.7021,1.7026,1.7019,1.7026,136300000.0
2006-03-27 16:01:00,1.7029,1.7031,1.7027,1.7028,136300000.0
2006-03-27 16:02:00,1.7029,1.703,1.7027,1.7029,136300000.0
2006-03-27 16:03:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-03-27 16:04:00,1.7028,1.703,1.7027,1.7028,136300000.0
2006-03-27 16:05:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-03-27 16:06:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-03-27 16:07:00,1.7025,1.7025,1.7021,1.7022,136300000.0
2006-03-27 16:08:00,1.7023,1.7027,1.7023,1.7027,136300000.0
2006-03-27 16:09:00,1.7025,1.7029,1.7025,1.7028,136300000.0
2006-03-27 16:10:00,1.7027,1.7029,1.7026,1.7027,136300000.0
2006-03-27 16:11:00,1.7026,1.7027,1.7023,1.7024,136300000.0
2006-03-27 16:12:00,1.7025,1.7027,1.7023,1.7027,136300000.0
2006-03-27 16:13:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-03-27 16:14:00,1.7027,1.7027,1.7023,1.7027,136300000.0
2006-03-27 16:15:00,1.7026,1.7029,1.7026,1.7027,136300000.0
2006-03-27 16:16:00,1.7025,1.7026,1.7023,1.7026,136300000.0
2006-03-27 16:17:00,1.7027,1.703,1.7026,1.703,136300000.0
2006-03-27 16:18:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-03-27 16:19:00,1.7028,1.7029,1.7026,1.7028,136300000.0
2006-03-27 16:20:00,1.7027,1.7028,1.7025,1.7026,136300000.0
2006-03-27 16:21:00,1.7024,1.7027,1.7022,1.7027,136300000.0
2006-03-27 16:22:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-03-27 16:23:00,1.7026,1.7035,1.7026,1.7031,136300000.0
2006-03-27 16:24:00,1.703,1.7034,1.703,1.7032,136300000.0
2006-03-27 16:25:00,1.7034,1.7035,1.7032,1.7033,136300000.0
2006-03-27 16:26:00,1.703,1.7032,1.703,1.7031,136300000.0
2006-03-27 16:27:00,1.703,1.7035,1.703,1.7032,136300000.0
2006-03-27 16:28:00,1.7033,1.7035,1.7031,1.7031,136300000.0
2006-03-27 16:29:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-03-27 16:30:00,1.7032,1.7037,1.7032,1.7035,136300000.0
2006-03-27 16:31:00,1.7033,1.7037,1.703,1.7036,136300000.0
2006-03-27 16:32:00,1.7037,1.7037,1.7031,1.7033,136300000.0
2006-03-27 16:33:00,1.7034,1.7036,1.7032,1.7033,136300000.0
2006-03-27 16:34:00,1.7034,1.7036,1.7033,1.7034,136300000.0
2006-03-27 16:35:00,1.7035,1.7035,1.7032,1.7033,136300000.0
2006-03-27 16:36:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-03-27 16:37:00,1.7032,1.7033,1.7031,1.7032,136300000.0
2006-03-27 16:38:00,1.7029,1.7031,1.7027,1.7031,136300000.0
2006-03-27 16:39:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-03-27 16:40:00,1.7028,1.7032,1.7028,1.7029,136300000.0
2006-03-27 16:41:00,1.703,1.703,1.7021,1.7024,136300000.0
2006-03-27 16:42:00,1.7021,1.7026,1.7021,1.7025,136300000.0
2006-03-27 16:43:00,1.7026,1.7026,1.7021,1.7021,136300000.0
2006-03-27 16:44:00,1.7019,1.7022,1.7016,1.7022,136300000.0
2006-03-27 16:45:00,1.7021,1.7024,1.7019,1.7022,136300000.0
2006-03-27 16:46:00,1.7023,1.7024,1.7019,1.7024,136300000.0
2006-03-27 16:47:00,1.7026,1.7026,1.7021,1.7021,136300000.0
2006-03-27 16:48:00,1.702,1.7023,1.702,1.7023,136300000.0
2006-03-27 16:49:00,1.7024,1.7024,1.7021,1.7021,136300000.0
2006-03-27 16:50:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-03-27 16:51:00,1.702,1.7024,1.7018,1.7024,136300000.0
2006-03-27 16:52:00,1.7022,1.703,1.7022,1.703,136300000.0
2006-03-27 16:53:00,1.7027,1.7035,1.7027,1.7034,136300000.0
2006-03-27 16:54:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-03-27 16:55:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-03-27 16:56:00,1.7034,1.7034,1.7031,1.7032,136300000.0
2006-03-27 16:57:00,1.7033,1.7048,1.7033,1.7042,136300000.0
2006-03-27 16:58:00,1.7043,1.7043,1.7034,1.7034,136300000.0
2006-03-27 16:59:00,1.7032,1.7036,1.7031,1.7035,136300000.0
2006-03-27 17:00:00,1.7034,1.7034,1.7022,1.7027,136300000.0
2006-03-27 17:01:00,1.7025,1.7032,1.7025,1.7028,136300000.0
2006-03-27 17:02:00,1.7027,1.7031,1.7026,1.7027,136300000.0
2006-03-27 17:03:00,1.7025,1.7028,1.7025,1.7026,136300000.0
2006-03-27 17:04:00,1.7027,1.7032,1.7024,1.7027,136300000.0
2006-03-27 17:05:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-03-27 17:06:00,1.7023,1.7027,1.7023,1.7027,136300000.0
2006-03-27 17:07:00,1.7028,1.7029,1.7025,1.7029,136300000.0
2006-03-27 17:08:00,1.703,1.703,1.7027,1.7028,136300000.0
2006-03-27 17:09:00,1.7026,1.7028,1.7026,1.7027,136300000.0
2006-03-27 17:10:00,1.7026,1.7028,1.7025,1.7028,136300000.0
2006-03-27 17:11:00,1.7027,1.7031,1.7027,1.7031,136300000.0
2006-03-27 17:12:00,1.703,1.7031,1.7027,1.703,136300000.0
2006-03-27 17:13:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-03-27 17:14:00,1.7029,1.7029,1.7022,1.7026,136300000.0
2006-03-27 17:15:00,1.7025,1.7028,1.7022,1.7026,136300000.0
2006-03-27 17:16:00,1.7024,1.7025,1.7022,1.7025,136300000.0
2006-03-27 17:17:00,1.7024,1.7025,1.7023,1.7024,136300000.0
2006-03-27 17:18:00,1.7025,1.7026,1.7022,1.7026,136300000.0
2006-03-27 17:19:00,1.7025,1.7026,1.7022,1.7024,136300000.0
2006-03-27 17:20:00,1.7023,1.7023,1.7016,1.7019,136300000.0
2006-03-27 17:21:00,1.7018,1.7024,1.7018,1.7022,136300000.0
2006-03-27 17:22:00,1.702,1.7025,1.702,1.7023,136300000.0
2006-03-27 17:23:00,1.7024,1.7024,1.7021,1.7024,136300000.0
2006-03-27 17:24:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-03-27 17:25:00,1.7022,1.7024,1.7021,1.7022,136300000.0
2006-03-27 17:26:00,1.7021,1.7021,1.7019,1.702,136300000.0
2006-03-27 17:27:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-03-27 17:28:00,1.702,1.7021,1.7019,1.702,136300000.0
2006-03-27 17:29:00,1.7019,1.7021,1.7014,1.7021,136300000.0
2006-03-27 17:30:00,1.7017,1.7018,1.7014,1.7014,136300000.0
2006-03-27 17:31:00,1.7015,1.7015,1.7008,1.701,136300000.0
2006-03-27 17:32:00,1.7011,1.7012,1.7006,1.7007,136300000.0
2006-03-27 17:33:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-03-27 17:34:00,1.7007,1.7009,1.7007,1.7008,136300000.0
2006-03-27 17:35:00,1.7007,1.7008,1.7003,1.7006,136300000.0
2006-03-27 17:36:00,1.7004,1.7005,1.7001,1.7002,136300000.0
2006-03-27 17:37:00,1.7004,1.7005,1.7,1.7001,136300000.0
2006-03-27 17:38:00,1.7002,1.7003,1.7001,1.7001,136300000.0
2006-03-27 17:39:00,1.7002,1.7004,1.7,1.7003,136300000.0
2006-03-27 17:40:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-03-27 17:41:00,1.7004,1.7006,1.7,1.7001,136300000.0
2006-03-27 17:42:00,1.7,1.7001,1.7,1.7,136300000.0
2006-03-27 17:43:00,1.7001,1.7001,1.6998,1.7001,136300000.0
2006-03-27 17:44:00,1.7003,1.7003,1.6999,1.7002,136300000.0
2006-03-27 17:45:00,1.7003,1.7003,1.6999,1.7,136300000.0
2006-03-27 17:46:00,1.6998,1.7,1.6998,1.6999,136300000.0
2006-03-27 17:47:00,1.7001,1.7004,1.6999,1.6999,136300000.0
2006-03-27 17:48:00,1.7001,1.7003,1.6999,1.7,136300000.0
2006-03-27 17:49:00,1.6999,1.7001,1.6999,1.7001,136300000.0
2006-03-27 17:50:00,1.7,1.7003,1.7,1.7003,136300000.0
2006-03-27 17:51:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-03-27 17:52:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-03-27 17:53:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-03-27 17:54:00,1.7,1.7002,1.6998,1.7002,136300000.0
2006-03-27 17:55:00,1.7001,1.7003,1.7001,1.7001,136300000.0
2006-03-27 17:56:00,1.6999,1.7003,1.6999,1.7003,136300000.0
2006-03-27 17:57:00,1.7002,1.7008,1.6999,1.7007,136300000.0
2006-03-27 17:58:00,1.7003,1.7019,1.7003,1.7019,136300000.0
2006-03-27 17:59:00,1.7017,1.7022,1.7013,1.702,136300000.0
2006-03-27 18:00:00,1.7022,1.7026,1.7021,1.7022,136300000.0
2006-03-27 18:01:00,1.7021,1.7021,1.7017,1.7017,136300000.0
2006-03-27 18:02:00,1.7019,1.7022,1.7019,1.7021,136300000.0
2006-03-27 18:03:00,1.702,1.7022,1.7018,1.702,136300000.0
2006-03-27 18:04:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-03-27 18:05:00,1.7019,1.7019,1.7013,1.7013,136300000.0
2006-03-27 18:06:00,1.7012,1.7016,1.7008,1.701,136300000.0
2006-03-27 18:07:00,1.7011,1.7013,1.701,1.7013,136300000.0
2006-03-27 18:08:00,1.7012,1.7013,1.7,1.7001,136300000.0
2006-03-27 18:09:00,1.6998,1.7014,1.6998,1.7009,136300000.0
2006-03-27 18:10:00,1.7008,1.7008,1.7001,1.7004,136300000.0
2006-03-27 18:11:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-03-27 18:12:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-03-27 18:13:00,1.7001,1.7008,1.7,1.7008,136300000.0
2006-03-27 18:14:00,1.7009,1.701,1.7006,1.7006,136300000.0
2006-03-27 18:15:00,1.7007,1.7008,1.7005,1.7008,136300000.0
2006-03-27 18:16:00,1.7009,1.7012,1.7009,1.701,136300000.0
2006-03-27 18:17:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-03-27 18:18:00,1.701,1.7012,1.7008,1.7009,136300000.0
2006-03-27 18:19:00,1.701,1.701,1.7008,1.7009,136300000.0
2006-03-27 18:20:00,1.701,1.701,1.7005,1.7007,136300000.0
2006-03-27 18:21:00,1.7008,1.7008,1.7002,1.7003,136300000.0
2006-03-27 18:22:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-03-27 18:23:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-03-27 18:24:00,1.7001,1.7004,1.7001,1.7002,136300000.0
2006-03-27 18:25:00,1.7001,1.7002,1.6997,1.6997,136300000.0
2006-03-27 18:26:00,1.6996,1.6999,1.6995,1.6997,136300000.0
2006-03-27 18:27:00,1.6996,1.6996,1.6993,1.6993,136300000.0
2006-03-27 18:28:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-03-27 18:29:00,1.6996,1.6997,1.6995,1.6996,136300000.0
2006-03-27 18:30:00,1.6995,1.6995,1.6992,1.6992,136300000.0
2006-03-27 18:31:00,1.6993,1.6998,1.6993,1.6996,136300000.0
2006-03-27 18:32:00,1.6997,1.6997,1.6993,1.6993,136300000.0
2006-03-27 18:33:00,1.6994,1.7001,1.6994,1.6998,136300000.0
2006-03-27 18:34:00,1.6999,1.7001,1.6997,1.6998,136300000.0
2006-03-27 18:35:00,1.6999,1.7001,1.6999,1.7001,136300000.0
2006-03-27 18:36:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-03-27 18:37:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-03-27 18:38:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-03-27 18:39:00,1.6997,1.7002,1.6997,1.7001,136300000.0
2006-03-27 18:40:00,1.7002,1.7003,1.7,1.7,136300000.0
2006-03-27 18:42:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-03-27 18:43:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-03-27 18:44:00,1.7003,1.7004,1.7002,1.7003,136300000.0
2006-03-27 18:45:00,1.7005,1.7007,1.7003,1.7007,136300000.0
2006-03-27 18:46:00,1.7006,1.7008,1.7005,1.7008,136300000.0
2006-03-27 18:47:00,1.7009,1.7012,1.7008,1.7012,136300000.0
2006-03-27 18:48:00,1.7013,1.7016,1.7013,1.7013,136300000.0
2006-03-27 18:49:00,1.7014,1.7016,1.7013,1.7016,136300000.0
2006-03-27 18:50:00,1.7014,1.7015,1.7013,1.7014,136300000.0
2006-03-27 18:52:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-03-27 18:53:00,1.7014,1.7014,1.701,1.7013,136300000.0
2006-03-27 18:54:00,1.7011,1.7016,1.7011,1.7015,136300000.0
2006-03-27 18:55:00,1.7016,1.7019,1.7015,1.7018,136300000.0
2006-03-27 18:56:00,1.7016,1.702,1.7016,1.7019,136300000.0
2006-03-27 18:57:00,1.702,1.7028,1.702,1.7027,136300000.0
2006-03-27 18:58:00,1.7028,1.7032,1.7026,1.7026,136300000.0
2006-03-27 18:59:00,1.7025,1.7025,1.702,1.7022,136300000.0
2006-03-27 19:00:00,1.7021,1.7022,1.7013,1.7013,136300000.0
2006-03-27 19:01:00,1.7014,1.7014,1.7013,1.7014,136300000.0
2006-03-27 19:02:00,1.7013,1.7017,1.7013,1.7015,136300000.0
2006-03-27 19:03:00,1.7014,1.7014,1.701,1.7014,136300000.0
2006-03-27 19:04:00,1.7017,1.7018,1.7015,1.7018,136300000.0
2006-03-27 19:05:00,1.7017,1.7024,1.7017,1.7024,136300000.0
2006-03-27 19:06:00,1.7025,1.7025,1.7022,1.7023,136300000.0
2006-03-27 19:07:00,1.7024,1.7025,1.7019,1.7024,136300000.0
2006-03-27 19:08:00,1.7023,1.7025,1.7019,1.7024,136300000.0
2006-03-27 19:09:00,1.7023,1.7023,1.702,1.7022,136300000.0
2006-03-27 19:10:00,1.7021,1.7022,1.7019,1.7019,136300000.0
2006-03-27 19:11:00,1.7021,1.7021,1.7017,1.7018,136300000.0
2006-03-27 19:12:00,1.7019,1.7019,1.7017,1.7018,136300000.0
2006-03-27 19:13:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-03-27 19:14:00,1.7019,1.7019,1.7017,1.7018,136300000.0
2006-03-27 19:15:00,1.7017,1.7018,1.7015,1.7017,136300000.0
2006-03-27 19:16:00,1.7018,1.702,1.7017,1.7017,136300000.0
2006-03-27 19:17:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-03-27 19:18:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-03-27 19:19:00,1.7017,1.7018,1.7015,1.7018,136300000.0
2006-03-27 19:20:00,1.7019,1.7019,1.7015,1.7016,136300000.0
2006-03-27 19:21:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-03-27 19:22:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-03-27 19:24:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-03-27 19:25:00,1.7013,1.7015,1.7012,1.7015,136300000.0
2006-03-27 19:26:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-03-27 19:27:00,1.7014,1.7015,1.701,1.701,136300000.0
2006-03-27 19:28:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2006-03-27 19:29:00,1.7012,1.7013,1.701,1.701,136300000.0
2006-03-27 19:30:00,1.7009,1.7009,1.7005,1.7008,136300000.0
2006-03-27 19:31:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-03-27 19:32:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-03-27 19:33:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-03-27 19:34:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-03-27 19:35:00,1.7009,1.7009,1.7007,1.7009,136300000.0
2006-03-27 19:36:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-03-27 19:37:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-03-27 19:38:00,1.7009,1.7009,1.7003,1.7003,136300000.0
2006-03-27 19:39:00,1.7004,1.7008,1.7003,1.7007,136300000.0
2006-03-27 19:40:00,1.7008,1.7012,1.7008,1.7008,136300000.0
2006-03-27 19:41:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-03-27 19:42:00,1.701,1.7013,1.7009,1.7012,136300000.0
2006-03-27 19:43:00,1.7013,1.7019,1.7011,1.7019,136300000.0
2006-03-27 19:44:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-03-27 19:45:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-03-27 19:46:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-03-27 19:47:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-03-27 19:48:00,1.7017,1.7022,1.7017,1.7022,136300000.0
2006-03-27 19:49:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-03-27 19:51:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-03-27 19:52:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-03-27 19:53:00,1.7021,1.7024,1.7018,1.7018,136300000.0
2006-03-27 19:54:00,1.7016,1.7021,1.7016,1.702,136300000.0
2006-03-27 19:55:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-03-27 19:56:00,1.7018,1.7018,1.7016,1.7018,136300000.0
2006-03-27 19:57:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-03-27 19:58:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-03-27 19:59:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-03-27 20:00:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-03-27 20:01:00,1.7016,1.7017,1.7014,1.7014,136300000.0
2006-03-27 20:02:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-03-27 20:03:00,1.7016,1.7016,1.7005,1.7005,136300000.0
2006-03-27 20:04:00,1.7004,1.7006,1.7001,1.7006,136300000.0
2006-03-27 20:07:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-03-27 20:08:00,1.7004,1.7006,1.7003,1.7006,136300000.0
2006-03-27 20:09:00,1.7005,1.7005,1.7002,1.7004,136300000.0
2006-03-27 20:10:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-03-27 20:11:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-03-27 20:12:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-03-27 20:13:00,1.7003,1.7003,1.7,1.7002,136300000.0
2006-03-27 20:14:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-03-27 20:15:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-03-27 20:16:00,1.7004,1.7007,1.7004,1.7006,136300000.0
2006-03-27 20:17:00,1.7005,1.7008,1.7005,1.7008,136300000.0
2006-03-27 20:18:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-03-27 20:19:00,1.7004,1.7008,1.7004,1.7005,136300000.0
2006-03-27 20:20:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-03-27 20:21:00,1.7002,1.7004,1.7002,1.7003,136300000.0
2006-03-27 20:22:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-03-27 20:23:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-03-27 20:25:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-03-27 20:26:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-03-27 20:27:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-03-27 20:28:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2006-03-27 20:29:00,1.7003,1.7006,1.7003,1.7005,136300000.0
2006-03-27 20:30:00,1.7003,1.7005,1.7003,1.7005,136300000.0
2006-03-27 20:31:00,1.7006,1.701,1.7006,1.701,136300000.0
2006-03-27 20:32:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-03-27 20:34:00,1.7011,1.7013,1.701,1.7013,136300000.0
2006-03-27 20:35:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-03-27 20:36:00,1.7016,1.7017,1.7014,1.7014,136300000.0
2006-03-27 20:37:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-03-27 20:38:00,1.7015,1.7016,1.7013,1.7014,136300000.0
2006-03-27 20:39:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-03-27 20:40:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-03-27 20:41:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-03-27 20:42:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-03-27 20:43:00,1.7015,1.7016,1.7013,1.7015,136300000.0
2006-03-27 20:44:00,1.7016,1.7017,1.7014,1.7017,136300000.0
2006-03-27 20:45:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-03-27 20:46:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-03-27 20:47:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-03-27 20:50:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-03-27 20:51:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-03-27 20:52:00,1.702,1.702,1.702,1.702,136300000.0
2006-03-27 20:53:00,1.7021,1.7022,1.702,1.702,136300000.0
2006-03-27 20:57:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-03-27 20:58:00,1.7021,1.7023,1.7021,1.7021,136300000.0
2006-03-27 20:59:00,1.7022,1.7024,1.702,1.7023,136300000.0
2006-03-27 21:00:00,1.7025,1.7027,1.7024,1.7024,136300000.0
2006-03-27 21:01:00,1.7025,1.7025,1.7023,1.7025,136300000.0
2006-03-27 21:02:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-03-27 21:03:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-03-27 21:04:00,1.7028,1.7032,1.7026,1.7032,136300000.0
2006-03-27 21:05:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-03-27 21:06:00,1.7029,1.703,1.7029,1.7029,136300000.0
2006-03-27 21:07:00,1.7028,1.7029,1.7027,1.7027,136300000.0
2006-03-27 21:08:00,1.7026,1.7027,1.7023,1.7027,136300000.0
2006-03-27 21:09:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-03-27 21:10:00,1.7026,1.7028,1.7024,1.7025,136300000.0
2006-03-27 21:11:00,1.7026,1.703,1.7025,1.7028,136300000.0
2006-03-27 21:12:00,1.703,1.703,1.7025,1.7029,136300000.0
2006-03-27 21:13:00,1.7027,1.7029,1.7027,1.7028,136300000.0
2006-03-27 21:14:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-03-27 21:15:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-03-27 21:17:00,1.703,1.7032,1.7029,1.7032,136300000.0
2006-03-27 21:18:00,1.7031,1.7032,1.7027,1.7029,136300000.0
2006-03-27 21:19:00,1.7028,1.7029,1.7024,1.7028,136300000.0
2006-03-27 21:20:00,1.7026,1.7028,1.7024,1.7027,136300000.0
2006-03-27 21:21:00,1.7028,1.7028,1.7027,1.7028,136300000.0
2006-03-27 21:23:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-03-27 21:24:00,1.7028,1.7028,1.7024,1.7024,136300000.0
2006-03-27 21:25:00,1.7025,1.703,1.7025,1.703,136300000.0
2006-03-27 21:26:00,1.7029,1.7038,1.7029,1.7038,136300000.0
2006-03-27 21:27:00,1.7036,1.7036,1.7032,1.7032,136300000.0
2006-03-27 21:28:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-03-27 21:29:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-03-27 21:30:00,1.703,1.7032,1.703,1.7031,136300000.0
2006-03-27 21:31:00,1.703,1.7031,1.703,1.703,136300000.0
2006-03-27 21:32:00,1.7028,1.7028,1.7025,1.7027,136300000.0
2006-03-27 21:33:00,1.7025,1.7028,1.7024,1.7027,136300000.0
2006-03-27 21:34:00,1.7026,1.7027,1.7023,1.7023,136300000.0
2006-03-27 21:35:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-03-27 21:36:00,1.7023,1.7024,1.7019,1.702,136300000.0
2006-03-27 21:37:00,1.7021,1.7024,1.702,1.7023,136300000.0
2006-03-27 21:38:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-03-27 21:39:00,1.7025,1.7025,1.7024,1.7025,136300000.0
2006-03-27 21:40:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-03-27 21:41:00,1.702,1.7026,1.702,1.7026,136300000.0
2006-03-27 21:42:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-03-27 21:43:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-03-27 21:44:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-03-27 21:45:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-03-27 21:46:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-03-27 21:47:00,1.7018,1.7021,1.7018,1.7021,136300000.0
2006-03-27 21:48:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-03-27 21:49:00,1.7019,1.7022,1.7019,1.7022,136300000.0
2006-03-27 21:50:00,1.7023,1.7023,1.7019,1.702,136300000.0
2006-03-27 21:51:00,1.7021,1.7021,1.7016,1.7019,136300000.0
2006-03-27 21:52:00,1.7021,1.7021,1.7017,1.7017,136300000.0
2006-03-27 21:53:00,1.7018,1.7018,1.7017,1.7018,136300000.0
2006-03-27 21:54:00,1.7017,1.7021,1.7017,1.7021,136300000.0
2006-03-27 21:55:00,1.7019,1.7022,1.7018,1.7022,136300000.0
2006-03-27 21:56:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-03-27 21:57:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-03-27 21:58:00,1.7018,1.7021,1.7018,1.7019,136300000.0
2006-03-27 21:59:00,1.702,1.7023,1.7019,1.7022,136300000.0
2006-03-27 22:00:00,1.7023,1.7023,1.7018,1.702,136300000.0
2006-03-27 22:01:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-03-27 22:02:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-03-27 22:03:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-03-27 22:04:00,1.7021,1.7022,1.702,1.702,136300000.0
2006-03-27 22:05:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-03-27 22:07:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-03-27 22:08:00,1.7023,1.7023,1.7022,1.7023,136300000.0
2006-03-27 22:09:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-03-27 22:10:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-03-27 22:12:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-03-27 22:13:00,1.7021,1.7023,1.7021,1.7021,136300000.0
2006-03-27 22:14:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-03-27 22:15:00,1.7021,1.7021,1.7019,1.702,136300000.0
2006-03-27 22:16:00,1.7021,1.7023,1.7021,1.7021,136300000.0
2006-03-27 22:17:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-03-27 22:18:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-03-27 22:19:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-03-27 22:20:00,1.7018,1.7018,1.7017,1.7018,136300000.0
2006-03-27 22:21:00,1.7017,1.702,1.7017,1.7019,136300000.0
2006-03-27 22:22:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-03-27 22:23:00,1.7018,1.7021,1.7016,1.7021,136300000.0
2006-03-27 22:24:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-03-27 22:25:00,1.7023,1.7023,1.702,1.7021,136300000.0
2006-03-27 22:26:00,1.7022,1.7022,1.702,1.7022,136300000.0
2006-03-27 22:27:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-03-27 22:28:00,1.7017,1.702,1.7017,1.7018,136300000.0
2006-03-27 22:29:00,1.7019,1.7023,1.7019,1.7022,136300000.0
2006-03-27 22:31:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-03-27 22:32:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-03-27 22:33:00,1.7023,1.7024,1.7022,1.7024,136300000.0
2006-03-27 22:35:00,1.7021,1.7023,1.7021,1.7023,136300000.0
2006-03-27 22:36:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-03-27 22:37:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-03-27 22:38:00,1.7021,1.7022,1.7019,1.7021,136300000.0
2006-03-27 22:39:00,1.702,1.7021,1.702,1.702,136300000.0
2006-03-27 22:42:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-03-27 22:43:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-03-27 22:46:00,1.702,1.7023,1.702,1.7023,136300000.0
2006-03-27 22:47:00,1.7022,1.7022,1.7017,1.7019,136300000.0
2006-03-27 22:48:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-03-27 22:49:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-03-27 22:50:00,1.7014,1.7015,1.7013,1.7015,136300000.0
2006-03-27 22:51:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-03-27 22:52:00,1.7015,1.7018,1.7013,1.7015,136300000.0
2006-03-27 22:53:00,1.7013,1.7015,1.7013,1.7013,136300000.0
2006-03-27 22:55:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-03-27 22:56:00,1.7014,1.7017,1.7014,1.7016,136300000.0
2006-03-27 22:57:00,1.7015,1.7015,1.7012,1.7012,136300000.0
2006-03-27 22:58:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-03-27 22:59:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-03-27 23:00:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-03-27 23:01:00,1.7012,1.7014,1.7012,1.7013,136300000.0
2006-03-27 23:02:00,1.7012,1.7018,1.7012,1.7015,136300000.0
2006-03-27 23:03:00,1.7014,1.7017,1.7014,1.7017,136300000.0
2006-03-27 23:04:00,1.7016,1.7018,1.7016,1.7017,136300000.0
2006-03-27 23:05:00,1.7016,1.7017,1.7016,1.7016,136300000.0
2006-03-27 23:06:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-03-27 23:07:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-03-27 23:08:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-03-27 23:09:00,1.7014,1.7015,1.7012,1.7015,136300000.0
2006-03-27 23:10:00,1.7014,1.7016,1.7011,1.7016,136300000.0
2006-03-27 23:11:00,1.7014,1.702,1.7014,1.702,136300000.0
2006-03-27 23:12:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-03-27 23:13:00,1.702,1.702,1.702,1.702,136300000.0
2006-03-27 23:14:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-03-27 23:15:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-03-27 23:16:00,1.702,1.7026,1.702,1.7026,136300000.0
2006-03-27 23:17:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-03-27 23:18:00,1.7025,1.7025,1.7023,1.7025,136300000.0
2006-03-27 23:19:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-03-27 23:20:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-03-27 23:21:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-03-27 23:22:00,1.7025,1.7029,1.7025,1.7027,136300000.0
2006-03-27 23:23:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-03-27 23:24:00,1.7026,1.7032,1.7026,1.703,136300000.0
2006-03-27 23:25:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-03-27 23:26:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-03-27 23:27:00,1.7033,1.7033,1.703,1.7032,136300000.0
2006-03-27 23:28:00,1.7034,1.7035,1.7033,1.7035,136300000.0
2006-03-27 23:29:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-03-27 23:30:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-03-27 23:31:00,1.703,1.7031,1.703,1.703,136300000.0
2006-03-27 23:32:00,1.7028,1.7028,1.7025,1.7028,136300000.0
2006-03-27 23:33:00,1.7026,1.7028,1.7023,1.7024,136300000.0
2006-03-27 23:34:00,1.7023,1.7025,1.702,1.7022,136300000.0
2006-03-27 23:35:00,1.7021,1.7021,1.7019,1.702,136300000.0
2006-03-27 23:36:00,1.7019,1.7022,1.7019,1.7021,136300000.0
2006-03-27 23:37:00,1.7022,1.7023,1.702,1.7023,136300000.0
2006-03-27 23:38:00,1.7021,1.7023,1.7021,1.7023,136300000.0
2006-03-27 23:39:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-03-27 23:40:00,1.7016,1.702,1.7014,1.7019,136300000.0
2006-03-27 23:41:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2006-03-27 23:42:00,1.7014,1.7016,1.7011,1.7014,136300000.0
2006-03-27 23:43:00,1.7012,1.7014,1.7009,1.7009,136300000.0
2006-03-27 23:44:00,1.701,1.7015,1.701,1.7014,136300000.0
2006-03-27 23:45:00,1.7015,1.7017,1.7013,1.7016,136300000.0
2006-03-27 23:46:00,1.7012,1.7016,1.7012,1.7015,136300000.0
2006-03-27 23:47:00,1.7017,1.7017,1.7013,1.7015,136300000.0
2006-03-27 23:48:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2006-03-27 23:49:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-03-27 23:50:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-03-27 23:51:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-03-27 23:52:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-03-27 23:53:00,1.702,1.7021,1.7014,1.7016,136300000.0
2006-03-27 23:54:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-03-27 23:55:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-03-27 23:56:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-03-27 23:57:00,1.7019,1.7021,1.7018,1.7019,136300000.0
2006-03-27 23:58:00,1.7014,1.702,1.7014,1.702,136300000.0
2006-03-27 23:59:00,1.7016,1.702,1.7016,1.7018,136300000.0
2006-03-28 00:00:00,1.7019,1.7022,1.7018,1.7022,136300000.0
2006-03-28 00:01:00,1.702,1.7024,1.702,1.7021,136300000.0
2006-03-28 00:02:00,1.702,1.7022,1.7016,1.7017,136300000.0
2006-03-28 00:03:00,1.7015,1.7019,1.7015,1.7018,136300000.0
2006-03-28 00:04:00,1.7019,1.7032,1.7019,1.7031,136300000.0
2006-03-28 00:05:00,1.702,1.7034,1.702,1.7033,136300000.0
2006-03-28 00:06:00,1.7034,1.7034,1.703,1.7032,136300000.0
2006-03-28 00:07:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-03-28 00:08:00,1.703,1.7032,1.7028,1.7028,136300000.0
2006-03-28 00:09:00,1.7022,1.7031,1.7022,1.703,136300000.0
2006-03-28 00:11:00,1.7029,1.7029,1.7026,1.7027,136300000.0
2006-03-28 00:12:00,1.7029,1.7031,1.7027,1.703,136300000.0
2006-03-28 00:13:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-03-28 00:16:00,1.7027,1.7027,1.702,1.702,136300000.0
2006-03-28 00:17:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-03-28 00:18:00,1.7022,1.7025,1.7022,1.7024,136300000.0
2006-03-28 00:19:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-03-28 00:21:00,1.7023,1.7024,1.702,1.702,136300000.0
2006-03-28 00:22:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-03-28 00:23:00,1.7021,1.7022,1.7017,1.7017,136300000.0
2006-03-28 00:24:00,1.7019,1.7026,1.7019,1.7026,136300000.0
2006-03-28 00:25:00,1.7023,1.7025,1.7023,1.7024,136300000.0
2006-03-28 00:26:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-03-28 00:27:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-03-28 00:28:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-03-28 00:29:00,1.7022,1.7024,1.7022,1.7023,136300000.0
2006-03-28 00:30:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-03-28 00:31:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-03-28 00:32:00,1.7022,1.7023,1.7015,1.7018,136300000.0
2006-03-28 00:33:00,1.7017,1.7026,1.7017,1.7024,136300000.0
2006-03-28 00:35:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-03-28 00:36:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-03-28 00:37:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-03-28 00:39:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-03-28 00:40:00,1.7021,1.7023,1.7017,1.7017,136300000.0
2006-03-28 00:41:00,1.7019,1.7024,1.7019,1.7024,136300000.0
2006-03-28 00:42:00,1.7026,1.7028,1.7025,1.7027,136300000.0
2006-03-28 00:43:00,1.7028,1.703,1.7027,1.7029,136300000.0
2006-03-28 00:44:00,1.703,1.703,1.7026,1.7026,136300000.0
2006-03-28 00:45:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-03-28 00:48:00,1.7027,1.7028,1.7024,1.7027,136300000.0
2006-03-28 00:49:00,1.7028,1.7028,1.7022,1.7028,136300000.0
2006-03-28 00:50:00,1.7027,1.7027,1.7016,1.7019,136300000.0
2006-03-28 00:51:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-03-28 00:52:00,1.7015,1.7018,1.7015,1.7015,136300000.0
2006-03-28 00:53:00,1.7017,1.7017,1.7014,1.7015,136300000.0
2006-03-28 00:54:00,1.7016,1.702,1.7013,1.7015,136300000.0
2006-03-28 00:55:00,1.7016,1.7016,1.7008,1.7009,136300000.0
2006-03-28 00:56:00,1.701,1.7011,1.7007,1.7008,136300000.0
2006-03-28 00:57:00,1.7006,1.7011,1.7006,1.7007,136300000.0
2006-03-28 00:58:00,1.7005,1.7007,1.7002,1.7002,136300000.0
2006-03-28 00:59:00,1.7004,1.7004,1.7,1.7002,136300000.0
2006-03-28 01:00:00,1.6999,1.7,1.6996,1.6998,136300000.0
2006-03-28 01:01:00,1.6999,1.7,1.6996,1.6996,136300000.0
2006-03-28 01:02:00,1.6998,1.6998,1.6995,1.6997,136300000.0
2006-03-28 01:03:00,1.6996,1.6996,1.699,1.699,136300000.0
2006-03-28 01:04:00,1.6993,1.6993,1.6988,1.6992,136300000.0
2006-03-28 01:05:00,1.6993,1.6993,1.6987,1.699,136300000.0
2006-03-28 01:06:00,1.6991,1.6992,1.699,1.6991,136300000.0
2006-03-28 01:07:00,1.699,1.699,1.6989,1.699,136300000.0
2006-03-28 01:08:00,1.6991,1.6992,1.699,1.699,136300000.0
2006-03-28 01:09:00,1.6991,1.6994,1.6991,1.6991,136300000.0
2006-03-28 01:10:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-03-28 01:11:00,1.6991,1.6992,1.6988,1.699,136300000.0
2006-03-28 01:12:00,1.6988,1.699,1.6984,1.6984,136300000.0
2006-03-28 01:13:00,1.6985,1.6987,1.6984,1.6984,136300000.0
2006-03-28 01:14:00,1.6985,1.6986,1.6981,1.6982,136300000.0
2006-03-28 01:15:00,1.6983,1.6985,1.6982,1.6983,136300000.0
2006-03-28 01:16:00,1.6984,1.6984,1.6983,1.6984,136300000.0
2006-03-28 01:17:00,1.6985,1.699,1.6985,1.6988,136300000.0
2006-03-28 01:18:00,1.6991,1.6991,1.6985,1.6985,136300000.0
2006-03-28 01:19:00,1.6987,1.6988,1.6984,1.6985,136300000.0
2006-03-28 01:20:00,1.6987,1.6987,1.6981,1.6981,136300000.0
2006-03-28 01:21:00,1.6979,1.6981,1.6974,1.6975,136300000.0
2006-03-28 01:22:00,1.6978,1.6982,1.6978,1.6981,136300000.0
2006-03-28 01:23:00,1.6983,1.6983,1.6977,1.6977,136300000.0
2006-03-28 01:24:00,1.6976,1.6976,1.697,1.697,136300000.0
2006-03-28 01:25:00,1.6971,1.6974,1.6969,1.6973,136300000.0
2006-03-28 01:26:00,1.6972,1.6979,1.6972,1.6975,136300000.0
2006-03-28 01:27:00,1.6976,1.6977,1.6974,1.6976,136300000.0
2006-03-28 01:28:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-03-28 01:29:00,1.6975,1.6976,1.6971,1.6972,136300000.0
2006-03-28 01:30:00,1.6971,1.6974,1.6971,1.6974,136300000.0
2006-03-28 01:31:00,1.6973,1.6975,1.6971,1.6972,136300000.0
2006-03-28 01:32:00,1.6971,1.6974,1.6971,1.6974,136300000.0
2006-03-28 01:33:00,1.6977,1.6978,1.6972,1.6974,136300000.0
2006-03-28 01:34:00,1.6975,1.6977,1.6974,1.6975,136300000.0
2006-03-28 01:35:00,1.6974,1.6975,1.6971,1.6971,136300000.0
2006-03-28 01:36:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2006-03-28 01:37:00,1.6972,1.6974,1.6971,1.6972,136300000.0
2006-03-28 01:38:00,1.6973,1.6978,1.6973,1.6977,136300000.0
2006-03-28 01:39:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-03-28 01:40:00,1.6972,1.6977,1.6972,1.6973,136300000.0
2006-03-28 01:41:00,1.6972,1.6975,1.6972,1.6975,136300000.0
2006-03-28 01:42:00,1.6974,1.6976,1.6973,1.6974,136300000.0
2006-03-28 01:43:00,1.6973,1.6974,1.6971,1.6972,136300000.0
2006-03-28 01:44:00,1.6971,1.6973,1.6964,1.6968,136300000.0
2006-03-28 01:45:00,1.6969,1.6969,1.6962,1.6964,136300000.0
2006-03-28 01:46:00,1.6963,1.6967,1.6963,1.6967,136300000.0
2006-03-28 01:47:00,1.6968,1.6975,1.6966,1.697,136300000.0
2006-03-28 01:48:00,1.6969,1.697,1.696,1.6966,136300000.0
2006-03-28 01:49:00,1.6967,1.697,1.6966,1.6969,136300000.0
2006-03-28 01:50:00,1.6968,1.6968,1.6964,1.6966,136300000.0
2006-03-28 01:51:00,1.6965,1.6971,1.6965,1.6971,136300000.0
2006-03-28 01:52:00,1.6969,1.6973,1.6969,1.6973,136300000.0
2006-03-28 01:53:00,1.6972,1.6973,1.697,1.6971,136300000.0
2006-03-28 01:54:00,1.6969,1.6977,1.6969,1.6976,136300000.0
2006-03-28 01:55:00,1.6975,1.6976,1.6974,1.6976,136300000.0
2006-03-28 01:56:00,1.6978,1.6978,1.697,1.6972,136300000.0
2006-03-28 01:57:00,1.6971,1.6975,1.6969,1.6975,136300000.0
2006-03-28 01:58:00,1.6977,1.6977,1.6976,1.6977,136300000.0
2006-03-28 01:59:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-03-28 02:00:00,1.6974,1.6978,1.6974,1.6978,136300000.0
2006-03-28 02:01:00,1.698,1.6981,1.698,1.698,136300000.0
2006-03-28 02:02:00,1.6981,1.6981,1.6979,1.6981,136300000.0
2006-03-28 02:03:00,1.6982,1.6982,1.6979,1.698,136300000.0
2006-03-28 02:04:00,1.6981,1.6981,1.6977,1.698,136300000.0
2006-03-28 02:05:00,1.6978,1.6981,1.6978,1.6981,136300000.0
2006-03-28 02:06:00,1.6982,1.6982,1.698,1.6981,136300000.0
2006-03-28 02:07:00,1.698,1.6982,1.698,1.698,136300000.0
2006-03-28 02:08:00,1.6979,1.6981,1.6978,1.6981,136300000.0
2006-03-28 02:09:00,1.698,1.6983,1.698,1.6983,136300000.0
2006-03-28 02:10:00,1.6982,1.6982,1.6979,1.6979,136300000.0
2006-03-28 02:11:00,1.6981,1.6985,1.698,1.6984,136300000.0
2006-03-28 02:12:00,1.6985,1.6985,1.6977,1.6977,136300000.0
2006-03-28 02:13:00,1.6979,1.6979,1.6974,1.6975,136300000.0
2006-03-28 02:14:00,1.6976,1.698,1.6976,1.6977,136300000.0
2006-03-28 02:15:00,1.6976,1.6978,1.6976,1.6976,136300000.0
2006-03-28 02:16:00,1.6977,1.6979,1.6977,1.6977,136300000.0
2006-03-28 02:17:00,1.6976,1.6977,1.6976,1.6976,136300000.0
2006-03-28 02:18:00,1.6977,1.6977,1.6971,1.6972,136300000.0
2006-03-28 02:19:00,1.697,1.6973,1.6968,1.6973,136300000.0
2006-03-28 02:20:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-03-28 02:21:00,1.6976,1.6976,1.6974,1.6975,136300000.0
2006-03-28 02:22:00,1.6974,1.6977,1.6973,1.6974,136300000.0
2006-03-28 02:23:00,1.6973,1.6978,1.6972,1.6978,136300000.0
2006-03-28 02:24:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-03-28 02:25:00,1.6977,1.6979,1.6977,1.6979,136300000.0
2006-03-28 02:26:00,1.6978,1.6979,1.6976,1.6979,136300000.0
2006-03-28 02:27:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-03-28 02:28:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-03-28 02:29:00,1.698,1.698,1.698,1.698,136300000.0
2006-03-28 02:30:00,1.6979,1.6979,1.6978,1.6979,136300000.0
2006-03-28 02:31:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-03-28 02:32:00,1.6981,1.6983,1.6981,1.6981,136300000.0
2006-03-28 02:33:00,1.698,1.6981,1.698,1.698,136300000.0
2006-03-28 02:34:00,1.6981,1.6985,1.698,1.6985,136300000.0
2006-03-28 02:35:00,1.6986,1.6986,1.6985,1.6986,136300000.0
2006-03-28 02:36:00,1.6987,1.699,1.6987,1.6988,136300000.0
2006-03-28 02:37:00,1.6992,1.6995,1.6991,1.6995,136300000.0
2006-03-28 02:38:00,1.6997,1.7003,1.6995,1.7002,136300000.0
2006-03-28 02:39:00,1.6999,1.7001,1.6998,1.6999,136300000.0
2006-03-28 02:40:00,1.6998,1.6999,1.6991,1.6992,136300000.0
2006-03-28 02:41:00,1.6993,1.6994,1.6992,1.6994,136300000.0
2006-03-28 02:42:00,1.6992,1.6999,1.6992,1.6998,136300000.0
2006-03-28 02:43:00,1.6997,1.6998,1.6994,1.6998,136300000.0
2006-03-28 02:44:00,1.6999,1.7004,1.6998,1.7002,136300000.0
2006-03-28 02:45:00,1.7,1.7001,1.6997,1.6997,136300000.0
2006-03-28 02:46:00,1.6994,1.6999,1.6994,1.6997,136300000.0
2006-03-28 02:47:00,1.6996,1.6998,1.6996,1.6996,136300000.0
2006-03-28 02:48:00,1.6995,1.6998,1.6993,1.6995,136300000.0
2006-03-28 02:49:00,1.6994,1.6994,1.6992,1.6993,136300000.0
2006-03-28 02:50:00,1.6992,1.6994,1.6992,1.6993,136300000.0
2006-03-28 02:51:00,1.6992,1.6993,1.6991,1.6993,136300000.0
2006-03-28 02:52:00,1.6992,1.6993,1.699,1.699,136300000.0
2006-03-28 02:53:00,1.6992,1.6996,1.6991,1.6996,136300000.0
2006-03-28 02:54:00,1.6993,1.6995,1.6991,1.6991,136300000.0
2006-03-28 02:55:00,1.6989,1.6993,1.6989,1.6993,136300000.0
2006-03-28 02:57:00,1.6992,1.6993,1.699,1.6991,136300000.0
2006-03-28 02:58:00,1.699,1.699,1.6986,1.6987,136300000.0
2006-03-28 02:59:00,1.6988,1.6988,1.6986,1.6987,136300000.0
2006-03-28 03:00:00,1.6986,1.6988,1.6984,1.6987,136300000.0
2006-03-28 03:01:00,1.6985,1.6988,1.6985,1.6987,136300000.0
2006-03-28 03:02:00,1.6988,1.699,1.6987,1.699,136300000.0
2006-03-28 03:03:00,1.6992,1.6994,1.699,1.6992,136300000.0
2006-03-28 03:04:00,1.6993,1.6996,1.6988,1.6989,136300000.0
2006-03-28 03:05:00,1.6988,1.699,1.6987,1.6989,136300000.0
2006-03-28 03:06:00,1.699,1.699,1.6984,1.6984,136300000.0
2006-03-28 03:07:00,1.6987,1.6987,1.6984,1.6987,136300000.0
2006-03-28 03:08:00,1.6988,1.6989,1.6985,1.6987,136300000.0
2006-03-28 03:09:00,1.6985,1.6989,1.6985,1.6989,136300000.0
2006-03-28 03:10:00,1.699,1.699,1.6988,1.6989,136300000.0
2006-03-28 03:11:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2006-03-28 03:12:00,1.6987,1.6988,1.6986,1.6986,136300000.0
2006-03-28 03:13:00,1.6983,1.6989,1.6983,1.6989,136300000.0
2006-03-28 03:14:00,1.6987,1.6992,1.6985,1.6992,136300000.0
2006-03-28 03:15:00,1.6991,1.6991,1.6987,1.6989,136300000.0
2006-03-28 03:16:00,1.6988,1.6992,1.6987,1.6988,136300000.0
2006-03-28 03:17:00,1.6987,1.6988,1.6987,1.6988,136300000.0
2006-03-28 03:18:00,1.6987,1.6987,1.6982,1.6984,136300000.0
2006-03-28 03:19:00,1.6982,1.6983,1.6981,1.6982,136300000.0
2006-03-28 03:20:00,1.6983,1.6991,1.6983,1.6989,136300000.0
2006-03-28 03:21:00,1.699,1.6992,1.6983,1.6983,136300000.0
2006-03-28 03:22:00,1.6984,1.6986,1.6981,1.6986,136300000.0
2006-03-28 03:23:00,1.6987,1.6987,1.6982,1.6983,136300000.0
2006-03-28 03:24:00,1.6981,1.6983,1.6979,1.6983,136300000.0
2006-03-28 03:25:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-03-28 03:26:00,1.6983,1.6983,1.698,1.6981,136300000.0
2006-03-28 03:27:00,1.698,1.6983,1.698,1.6982,136300000.0
2006-03-28 03:28:00,1.6983,1.6983,1.6978,1.6978,136300000.0
2006-03-28 03:29:00,1.6979,1.6979,1.6976,1.6976,136300000.0
2006-03-28 03:30:00,1.6977,1.6978,1.6971,1.6971,136300000.0
2006-03-28 03:31:00,1.6973,1.6973,1.6961,1.6964,136300000.0
2006-03-28 03:32:00,1.6965,1.6966,1.6957,1.6957,136300000.0
2006-03-28 03:33:00,1.6955,1.6958,1.6941,1.6942,136300000.0
2006-03-28 03:34:00,1.6943,1.6943,1.6933,1.6933,136300000.0
2006-03-28 03:35:00,1.6934,1.694,1.6934,1.6939,136300000.0
2006-03-28 03:36:00,1.694,1.6943,1.6936,1.6936,136300000.0
2006-03-28 03:37:00,1.6935,1.6936,1.6931,1.6933,136300000.0
2006-03-28 03:38:00,1.6934,1.6947,1.6934,1.6942,136300000.0
2006-03-28 03:39:00,1.6943,1.6945,1.694,1.694,136300000.0
2006-03-28 03:40:00,1.6939,1.6939,1.6934,1.6938,136300000.0
2006-03-28 03:41:00,1.6937,1.694,1.6934,1.6937,136300000.0
2006-03-28 03:42:00,1.6936,1.6937,1.693,1.6932,136300000.0
2006-03-28 03:43:00,1.6934,1.6936,1.6933,1.6933,136300000.0
2006-03-28 03:44:00,1.6934,1.6941,1.6933,1.694,136300000.0
2006-03-28 03:45:00,1.6941,1.6943,1.6936,1.6943,136300000.0
2006-03-28 03:46:00,1.6944,1.6947,1.694,1.694,136300000.0
2006-03-28 03:47:00,1.6939,1.6939,1.6933,1.6936,136300000.0
2006-03-28 03:48:00,1.6935,1.6938,1.6933,1.6936,136300000.0
2006-03-28 03:49:00,1.6935,1.6937,1.6934,1.6935,136300000.0
2006-03-28 03:50:00,1.6934,1.6937,1.6934,1.6934,136300000.0
2006-03-28 03:51:00,1.6935,1.694,1.6934,1.6938,136300000.0
2006-03-28 03:52:00,1.6937,1.6939,1.6936,1.6936,136300000.0
2006-03-28 03:53:00,1.6935,1.6935,1.6931,1.6932,136300000.0
2006-03-28 03:54:00,1.6931,1.6935,1.6931,1.6935,136300000.0
2006-03-28 03:55:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-03-28 03:56:00,1.6934,1.6936,1.6933,1.6933,136300000.0
2006-03-28 03:57:00,1.6936,1.6941,1.6936,1.6941,136300000.0
2006-03-28 03:58:00,1.694,1.6945,1.694,1.6945,136300000.0
2006-03-28 03:59:00,1.6944,1.6947,1.6942,1.6946,136300000.0
2006-03-28 04:00:00,1.6945,1.6946,1.6942,1.6942,136300000.0
2006-03-28 04:01:00,1.6941,1.6942,1.6938,1.6939,136300000.0
2006-03-28 04:02:00,1.6941,1.6941,1.6939,1.694,136300000.0
2006-03-28 04:03:00,1.6939,1.6941,1.6938,1.694,136300000.0
2006-03-28 04:04:00,1.6938,1.6941,1.6936,1.6939,136300000.0
2006-03-28 04:05:00,1.6937,1.6937,1.6935,1.6936,136300000.0
2006-03-28 04:06:00,1.6937,1.6941,1.6934,1.6938,136300000.0
2006-03-28 04:07:00,1.6937,1.6937,1.6935,1.6936,136300000.0
2006-03-28 04:08:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-03-28 04:09:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-03-28 04:10:00,1.6935,1.6937,1.6935,1.6936,136300000.0
2006-03-28 04:11:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-03-28 04:12:00,1.6937,1.6938,1.6935,1.6935,136300000.0
2006-03-28 04:13:00,1.6936,1.6937,1.6932,1.6933,136300000.0
2006-03-28 04:14:00,1.6934,1.6935,1.6933,1.6933,136300000.0
2006-03-28 04:15:00,1.6932,1.6933,1.6931,1.6932,136300000.0
2006-03-28 04:16:00,1.6933,1.6934,1.6929,1.693,136300000.0
2006-03-28 04:17:00,1.6929,1.693,1.6924,1.6928,136300000.0
2006-03-28 04:18:00,1.6927,1.6933,1.6924,1.6933,136300000.0
2006-03-28 04:19:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-03-28 04:20:00,1.6932,1.6937,1.6932,1.6937,136300000.0
2006-03-28 04:21:00,1.6934,1.6938,1.6934,1.6936,136300000.0
2006-03-28 04:22:00,1.6937,1.694,1.6932,1.6935,136300000.0
2006-03-28 04:24:00,1.6934,1.6941,1.6934,1.6941,136300000.0
2006-03-28 04:25:00,1.6938,1.6945,1.6938,1.6939,136300000.0
2006-03-28 04:26:00,1.694,1.6944,1.6938,1.6943,136300000.0
2006-03-28 04:27:00,1.6945,1.6948,1.6944,1.6946,136300000.0
2006-03-28 04:28:00,1.6947,1.6947,1.6945,1.6946,136300000.0
2006-03-28 04:29:00,1.6947,1.6947,1.6943,1.6946,136300000.0
2006-03-28 04:30:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2006-03-28 04:31:00,1.6948,1.6955,1.6948,1.6954,136300000.0
2006-03-28 04:32:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-03-28 04:34:00,1.6952,1.6954,1.695,1.695,136300000.0
2006-03-28 04:35:00,1.6953,1.6959,1.6953,1.6958,136300000.0
2006-03-28 04:36:00,1.6957,1.6961,1.6954,1.6954,136300000.0
2006-03-28 04:37:00,1.6953,1.6955,1.695,1.6954,136300000.0
2006-03-28 04:38:00,1.6955,1.696,1.6955,1.6959,136300000.0
2006-03-28 04:39:00,1.6961,1.6966,1.696,1.6964,136300000.0
2006-03-28 04:40:00,1.6963,1.6964,1.6961,1.6961,136300000.0
2006-03-28 04:41:00,1.6963,1.6963,1.6959,1.6959,136300000.0
2006-03-28 04:42:00,1.696,1.6961,1.6954,1.6961,136300000.0
2006-03-28 04:43:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-03-28 04:44:00,1.6962,1.6962,1.6957,1.696,136300000.0
2006-03-28 04:45:00,1.6961,1.6964,1.696,1.6963,136300000.0
2006-03-28 04:46:00,1.6964,1.6966,1.6963,1.6964,136300000.0
2006-03-28 04:47:00,1.6965,1.6965,1.6964,1.6965,136300000.0
2006-03-28 04:48:00,1.6964,1.6965,1.6962,1.6963,136300000.0
2006-03-28 04:49:00,1.6961,1.6964,1.6961,1.6964,136300000.0
2006-03-28 04:50:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-03-28 04:51:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-03-28 04:52:00,1.6959,1.6959,1.6957,1.6959,136300000.0
2006-03-28 04:53:00,1.6958,1.6959,1.6958,1.6958,136300000.0
2006-03-28 04:54:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-03-28 04:55:00,1.6958,1.6958,1.6954,1.6954,136300000.0
2006-03-28 04:56:00,1.6953,1.6959,1.6953,1.6959,136300000.0
2006-03-28 04:57:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-03-28 04:58:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-03-28 04:59:00,1.6957,1.6964,1.6957,1.6963,136300000.0
2006-03-28 05:01:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-03-28 05:02:00,1.6962,1.6975,1.6962,1.697,136300000.0
2006-03-28 05:03:00,1.6971,1.6971,1.6967,1.6967,136300000.0
2006-03-28 05:04:00,1.6966,1.6977,1.6966,1.6972,136300000.0
2006-03-28 05:05:00,1.6971,1.6971,1.6968,1.6969,136300000.0
2006-03-28 05:06:00,1.697,1.6971,1.6967,1.6971,136300000.0
2006-03-28 05:07:00,1.6967,1.6973,1.6967,1.697,136300000.0
2006-03-28 05:08:00,1.6971,1.6971,1.6967,1.6968,136300000.0
2006-03-28 05:09:00,1.697,1.697,1.6961,1.6964,136300000.0
2006-03-28 05:10:00,1.6962,1.6967,1.6961,1.6967,136300000.0
2006-03-28 05:11:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-03-28 05:13:00,1.6967,1.6969,1.6967,1.6968,136300000.0
2006-03-28 05:14:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-03-28 05:15:00,1.6967,1.697,1.6967,1.697,136300000.0
2006-03-28 05:16:00,1.6971,1.6973,1.6971,1.6973,136300000.0
2006-03-28 05:17:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-03-28 05:18:00,1.6973,1.6973,1.6971,1.6973,136300000.0
2006-03-28 05:19:00,1.6974,1.6977,1.6974,1.6974,136300000.0
2006-03-28 05:20:00,1.6973,1.6975,1.6973,1.6974,136300000.0
2006-03-28 05:21:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-03-28 05:22:00,1.6976,1.6976,1.6972,1.6972,136300000.0
2006-03-28 05:23:00,1.6973,1.6974,1.6973,1.6973,136300000.0
2006-03-28 05:24:00,1.6972,1.6976,1.6972,1.6973,136300000.0
2006-03-28 05:25:00,1.6972,1.6973,1.6967,1.6967,136300000.0
2006-03-28 05:26:00,1.6969,1.6969,1.6967,1.6967,136300000.0
2006-03-28 05:27:00,1.6966,1.6968,1.6962,1.6962,136300000.0
2006-03-28 05:28:00,1.6963,1.6965,1.6957,1.6962,136300000.0
2006-03-28 05:29:00,1.6965,1.6967,1.6962,1.6963,136300000.0
2006-03-28 05:30:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-03-28 05:31:00,1.6962,1.6962,1.6951,1.6951,136300000.0
2006-03-28 05:32:00,1.6952,1.6959,1.6951,1.6957,136300000.0
2006-03-28 05:33:00,1.6956,1.6957,1.6951,1.6956,136300000.0
2006-03-28 05:34:00,1.6955,1.696,1.6953,1.696,136300000.0
2006-03-28 05:35:00,1.6959,1.696,1.6954,1.6954,136300000.0
2006-03-28 05:36:00,1.6953,1.6956,1.6952,1.6955,136300000.0
2006-03-28 05:37:00,1.6953,1.6955,1.6951,1.6951,136300000.0
2006-03-28 05:38:00,1.695,1.695,1.6945,1.6949,136300000.0
2006-03-28 05:39:00,1.6952,1.6953,1.6941,1.6941,136300000.0
2006-03-28 05:40:00,1.6942,1.6942,1.6935,1.6936,136300000.0
2006-03-28 05:41:00,1.6937,1.6937,1.6928,1.6928,136300000.0
2006-03-28 05:42:00,1.6933,1.6933,1.6925,1.6925,136300000.0
2006-03-28 05:43:00,1.6928,1.6933,1.6921,1.6924,136300000.0
2006-03-28 05:44:00,1.6925,1.6927,1.6916,1.6916,136300000.0
2006-03-28 05:45:00,1.6912,1.6912,1.6896,1.6902,136300000.0
2006-03-28 05:46:00,1.6899,1.6916,1.6898,1.6916,136300000.0
2006-03-28 05:47:00,1.6914,1.6916,1.691,1.6911,136300000.0
2006-03-28 05:48:00,1.691,1.6914,1.6909,1.6914,136300000.0
2006-03-28 05:49:00,1.6913,1.6923,1.6913,1.6917,136300000.0
2006-03-28 05:50:00,1.6916,1.6921,1.6914,1.692,136300000.0
2006-03-28 05:51:00,1.6919,1.692,1.6911,1.6913,136300000.0
2006-03-28 05:52:00,1.6912,1.6912,1.6903,1.6908,136300000.0
2006-03-28 05:53:00,1.6904,1.6916,1.6904,1.6914,136300000.0
2006-03-28 05:54:00,1.6913,1.6916,1.691,1.691,136300000.0
2006-03-28 05:55:00,1.6912,1.6918,1.6911,1.6916,136300000.0
2006-03-28 05:56:00,1.6917,1.6918,1.691,1.6912,136300000.0
2006-03-28 05:57:00,1.6913,1.6915,1.6911,1.6913,136300000.0
2006-03-28 05:58:00,1.6912,1.6923,1.6912,1.6923,136300000.0
2006-03-28 05:59:00,1.6918,1.6925,1.6918,1.6925,136300000.0
2006-03-28 06:00:00,1.6926,1.6926,1.6922,1.6923,136300000.0
2006-03-28 06:01:00,1.6925,1.6926,1.6922,1.6925,136300000.0
2006-03-28 06:02:00,1.6924,1.6924,1.692,1.6923,136300000.0
2006-03-28 06:03:00,1.6922,1.6928,1.6922,1.6928,136300000.0
2006-03-28 06:04:00,1.6927,1.6928,1.6922,1.6922,136300000.0
2006-03-28 06:05:00,1.692,1.692,1.6912,1.6912,136300000.0
2006-03-28 06:06:00,1.691,1.6911,1.6903,1.6908,136300000.0
2006-03-28 06:07:00,1.6907,1.6907,1.6893,1.6896,136300000.0
2006-03-28 06:08:00,1.6893,1.6896,1.6889,1.6892,136300000.0
2006-03-28 06:09:00,1.6893,1.6894,1.6888,1.6892,136300000.0
2006-03-28 06:10:00,1.6891,1.6892,1.6886,1.6889,136300000.0
2006-03-28 06:11:00,1.689,1.6892,1.6889,1.6892,136300000.0
2006-03-28 06:12:00,1.6891,1.6896,1.689,1.6895,136300000.0
2006-03-28 06:13:00,1.6894,1.6897,1.6894,1.6894,136300000.0
2006-03-28 06:14:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-03-28 06:15:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-03-28 06:16:00,1.6892,1.6893,1.6887,1.6888,136300000.0
2006-03-28 06:17:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-03-28 06:18:00,1.6885,1.6886,1.6882,1.6885,136300000.0
2006-03-28 06:19:00,1.6887,1.6888,1.6885,1.6887,136300000.0
2006-03-28 06:20:00,1.6888,1.6889,1.688,1.6882,136300000.0
2006-03-28 06:21:00,1.6881,1.6889,1.688,1.6886,136300000.0
2006-03-28 06:22:00,1.6884,1.6887,1.6881,1.6886,136300000.0
2006-03-28 06:23:00,1.6885,1.6888,1.6882,1.6887,136300000.0
2006-03-28 06:24:00,1.6888,1.6892,1.6887,1.6888,136300000.0
2006-03-28 06:25:00,1.6889,1.6895,1.6888,1.6895,136300000.0
2006-03-28 06:26:00,1.6897,1.6906,1.6897,1.6903,136300000.0
2006-03-28 06:27:00,1.6904,1.6909,1.6899,1.6899,136300000.0
2006-03-28 06:28:00,1.6901,1.6903,1.6894,1.6895,136300000.0
2006-03-28 06:29:00,1.6896,1.6896,1.689,1.6892,136300000.0
2006-03-28 06:30:00,1.6893,1.6893,1.6889,1.6891,136300000.0
2006-03-28 06:31:00,1.6893,1.6898,1.689,1.6898,136300000.0
2006-03-28 06:32:00,1.6899,1.69,1.6896,1.6896,136300000.0
2006-03-28 06:33:00,1.6897,1.6901,1.6896,1.6899,136300000.0
2006-03-28 06:34:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-03-28 06:35:00,1.6896,1.6902,1.6895,1.6899,136300000.0
2006-03-28 06:36:00,1.6898,1.6898,1.6889,1.689,136300000.0
2006-03-28 06:37:00,1.6889,1.6892,1.6888,1.6892,136300000.0
2006-03-28 06:38:00,1.6893,1.6897,1.6893,1.6897,136300000.0
2006-03-28 06:39:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-03-28 06:40:00,1.6894,1.6897,1.6894,1.6895,136300000.0
2006-03-28 06:41:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2006-03-28 06:42:00,1.6896,1.6901,1.6893,1.6901,136300000.0
2006-03-28 06:43:00,1.6899,1.6901,1.6895,1.69,136300000.0
2006-03-28 06:44:00,1.6897,1.6901,1.6895,1.6896,136300000.0
2006-03-28 06:45:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-03-28 06:46:00,1.6892,1.6893,1.6891,1.6892,136300000.0
2006-03-28 06:47:00,1.6893,1.6895,1.6893,1.6893,136300000.0
2006-03-28 06:48:00,1.6891,1.6891,1.6885,1.6886,136300000.0
2006-03-28 06:49:00,1.6887,1.6891,1.6887,1.6889,136300000.0
2006-03-28 06:50:00,1.6888,1.6888,1.6882,1.6883,136300000.0
2006-03-28 06:51:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-03-28 06:52:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-03-28 06:53:00,1.6886,1.6888,1.688,1.6882,136300000.0
2006-03-28 06:54:00,1.688,1.6887,1.6879,1.6887,136300000.0
2006-03-28 06:55:00,1.6888,1.689,1.6887,1.6888,136300000.0
2006-03-28 06:56:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2006-03-28 06:57:00,1.6886,1.6889,1.6886,1.6888,136300000.0
2006-03-28 06:58:00,1.6886,1.6887,1.6883,1.6886,136300000.0
2006-03-28 06:59:00,1.6887,1.689,1.6887,1.6889,136300000.0
2006-03-28 07:00:00,1.689,1.6894,1.689,1.6893,136300000.0
2006-03-28 07:01:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-03-28 07:02:00,1.6896,1.6898,1.6895,1.6896,136300000.0
2006-03-28 07:03:00,1.6899,1.6902,1.6897,1.69,136300000.0
2006-03-28 07:04:00,1.6901,1.6901,1.6896,1.6898,136300000.0
2006-03-28 07:05:00,1.6896,1.6899,1.6895,1.6896,136300000.0
2006-03-28 07:06:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-03-28 07:07:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-03-28 07:08:00,1.6898,1.6901,1.6898,1.6901,136300000.0
2006-03-28 07:09:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-03-28 07:10:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-03-28 07:11:00,1.6901,1.6901,1.6897,1.6898,136300000.0
2006-03-28 07:12:00,1.6899,1.6901,1.6897,1.6901,136300000.0
2006-03-28 07:13:00,1.6903,1.6905,1.6902,1.6904,136300000.0
2006-03-28 07:14:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-03-28 07:15:00,1.6899,1.6901,1.6895,1.6896,136300000.0
2006-03-28 07:16:00,1.6895,1.6897,1.6894,1.6897,136300000.0
2006-03-28 07:17:00,1.6896,1.6902,1.6896,1.6901,136300000.0
2006-03-28 07:18:00,1.69,1.6901,1.6898,1.6898,136300000.0
2006-03-28 07:19:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-03-28 07:20:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-03-28 07:21:00,1.6898,1.6898,1.6895,1.6898,136300000.0
2006-03-28 07:22:00,1.6895,1.6899,1.6895,1.6897,136300000.0
2006-03-28 07:23:00,1.6896,1.6898,1.6893,1.6898,136300000.0
2006-03-28 07:24:00,1.6897,1.6898,1.6893,1.6896,136300000.0
2006-03-28 07:25:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-03-28 07:26:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2006-03-28 07:27:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-03-28 07:28:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-03-28 07:29:00,1.6898,1.6899,1.6892,1.6893,136300000.0
2006-03-28 07:30:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-03-28 07:31:00,1.6891,1.6895,1.6891,1.6894,136300000.0
2006-03-28 07:32:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-03-28 07:33:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-03-28 07:35:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2006-03-28 07:36:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-03-28 07:37:00,1.6903,1.6906,1.6903,1.6904,136300000.0
2006-03-28 07:38:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-03-28 07:39:00,1.6904,1.6904,1.6896,1.6896,136300000.0
2006-03-28 07:40:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-03-28 07:41:00,1.6894,1.6894,1.689,1.6892,136300000.0
2006-03-28 07:42:00,1.689,1.6894,1.6889,1.6892,136300000.0
2006-03-28 07:43:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-03-28 07:44:00,1.6894,1.6896,1.6893,1.6894,136300000.0
2006-03-28 07:45:00,1.6895,1.6897,1.6894,1.6897,136300000.0
2006-03-28 07:46:00,1.6898,1.69,1.6896,1.6898,136300000.0
2006-03-28 07:47:00,1.6899,1.69,1.6897,1.69,136300000.0
2006-03-28 07:48:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-03-28 07:49:00,1.6898,1.6905,1.6897,1.6904,136300000.0
2006-03-28 07:50:00,1.6905,1.6908,1.6904,1.6907,136300000.0
2006-03-28 07:51:00,1.6908,1.6909,1.6906,1.6906,136300000.0
2006-03-28 07:52:00,1.6907,1.6907,1.6903,1.6903,136300000.0
2006-03-28 07:53:00,1.6904,1.6906,1.6903,1.6905,136300000.0
2006-03-28 07:54:00,1.6904,1.6907,1.6904,1.6904,136300000.0
2006-03-28 07:55:00,1.6905,1.6905,1.6896,1.6897,136300000.0
2006-03-28 07:56:00,1.6898,1.6903,1.6898,1.6903,136300000.0
2006-03-28 07:57:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2006-03-28 07:58:00,1.6905,1.6907,1.6902,1.6902,136300000.0
2006-03-28 07:59:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-03-28 08:00:00,1.6899,1.6903,1.6895,1.6896,136300000.0
2006-03-28 08:01:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2006-03-28 08:02:00,1.6896,1.6896,1.6894,1.6895,136300000.0
2006-03-28 08:03:00,1.6893,1.6896,1.6893,1.6895,136300000.0
2006-03-28 08:04:00,1.6896,1.6896,1.6894,1.6895,136300000.0
2006-03-28 08:05:00,1.6896,1.6904,1.6893,1.6904,136300000.0
2006-03-28 08:06:00,1.6903,1.6906,1.6901,1.6906,136300000.0
2006-03-28 08:07:00,1.6907,1.6907,1.6904,1.6906,136300000.0
2006-03-28 08:08:00,1.6905,1.6908,1.6905,1.6907,136300000.0
2006-03-28 08:09:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2006-03-28 08:10:00,1.6908,1.6909,1.6907,1.6909,136300000.0
2006-03-28 08:11:00,1.691,1.691,1.6906,1.6907,136300000.0
2006-03-28 08:12:00,1.6906,1.6906,1.6903,1.6905,136300000.0
2006-03-28 08:13:00,1.6907,1.6911,1.6907,1.6909,136300000.0
2006-03-28 08:14:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-03-28 08:15:00,1.691,1.6915,1.691,1.6914,136300000.0
2006-03-28 08:16:00,1.6916,1.6917,1.6912,1.6912,136300000.0
2006-03-28 08:17:00,1.6913,1.6913,1.691,1.691,136300000.0
2006-03-28 08:18:00,1.6911,1.6911,1.6904,1.6905,136300000.0
2006-03-28 08:19:00,1.6903,1.6905,1.6899,1.6904,136300000.0
2006-03-28 08:20:00,1.6903,1.6905,1.6894,1.6899,136300000.0
2006-03-28 08:21:00,1.6898,1.6898,1.6891,1.6894,136300000.0
2006-03-28 08:22:00,1.6893,1.6893,1.689,1.6893,136300000.0
2006-03-28 08:23:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2006-03-28 08:24:00,1.6896,1.6896,1.6889,1.6891,136300000.0
2006-03-28 08:25:00,1.689,1.6896,1.689,1.6896,136300000.0
2006-03-28 08:26:00,1.6899,1.6899,1.6896,1.6898,136300000.0
2006-03-28 08:27:00,1.6899,1.6904,1.6897,1.6903,136300000.0
2006-03-28 08:28:00,1.6904,1.6905,1.6901,1.6901,136300000.0
2006-03-28 08:29:00,1.6902,1.6904,1.6896,1.6897,136300000.0
2006-03-28 08:30:00,1.6898,1.6899,1.6895,1.6897,136300000.0
2006-03-28 08:31:00,1.6898,1.6901,1.6896,1.6896,136300000.0
2006-03-28 08:32:00,1.6898,1.69,1.6893,1.6897,136300000.0
2006-03-28 08:33:00,1.6896,1.6903,1.6895,1.6898,136300000.0
2006-03-28 08:34:00,1.6896,1.6898,1.6895,1.6898,136300000.0
2006-03-28 08:35:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-03-28 08:36:00,1.6898,1.6898,1.6894,1.6896,136300000.0
2006-03-28 08:37:00,1.6894,1.6896,1.6886,1.6891,136300000.0
2006-03-28 08:38:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2006-03-28 08:39:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-03-28 08:40:00,1.6896,1.6903,1.6895,1.6903,136300000.0
2006-03-28 08:41:00,1.6902,1.6902,1.6897,1.6897,136300000.0
2006-03-28 08:42:00,1.6898,1.6898,1.6895,1.6897,136300000.0
2006-03-28 08:43:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-03-28 08:44:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2006-03-28 08:45:00,1.69,1.6901,1.6898,1.69,136300000.0
2006-03-28 08:46:00,1.6899,1.6901,1.6898,1.69,136300000.0
2006-03-28 08:47:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-03-28 08:48:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-03-28 08:49:00,1.6898,1.6901,1.6898,1.6901,136300000.0
2006-03-28 08:50:00,1.69,1.6901,1.6899,1.6899,136300000.0
2006-03-28 08:51:00,1.69,1.6901,1.6899,1.6901,136300000.0
2006-03-28 08:52:00,1.6902,1.6902,1.6898,1.6898,136300000.0
2006-03-28 08:53:00,1.6899,1.6901,1.6898,1.69,136300000.0
2006-03-28 08:54:00,1.6901,1.6901,1.6898,1.69,136300000.0
2006-03-28 08:55:00,1.6899,1.69,1.6898,1.69,136300000.0
2006-03-28 08:56:00,1.6898,1.6901,1.6898,1.6901,136300000.0
2006-03-28 08:57:00,1.6902,1.6906,1.6901,1.6905,136300000.0
2006-03-28 08:58:00,1.6906,1.6906,1.6903,1.6905,136300000.0
2006-03-28 08:59:00,1.6904,1.6905,1.69,1.6904,136300000.0
2006-03-28 09:00:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2006-03-28 09:01:00,1.6902,1.6905,1.6901,1.6904,136300000.0
2006-03-28 09:02:00,1.6905,1.6911,1.6905,1.691,136300000.0
2006-03-28 09:03:00,1.6911,1.6914,1.691,1.6914,136300000.0
2006-03-28 09:04:00,1.6913,1.6913,1.6909,1.691,136300000.0
2006-03-28 09:05:00,1.6911,1.6912,1.691,1.6912,136300000.0
2006-03-28 09:06:00,1.6911,1.6912,1.6908,1.6908,136300000.0
2006-03-28 09:07:00,1.6909,1.6911,1.6909,1.6909,136300000.0
2006-03-28 09:08:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2006-03-28 09:09:00,1.6904,1.6904,1.6899,1.6901,136300000.0
2006-03-28 09:10:00,1.6898,1.6901,1.6898,1.69,136300000.0
2006-03-28 09:11:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-03-28 09:12:00,1.69,1.6901,1.6898,1.69,136300000.0
2006-03-28 09:13:00,1.6898,1.69,1.6898,1.6898,136300000.0
2006-03-28 09:14:00,1.69,1.6903,1.69,1.6901,136300000.0
2006-03-28 09:15:00,1.6899,1.6907,1.6899,1.6907,136300000.0
2006-03-28 09:16:00,1.6904,1.6906,1.6902,1.6903,136300000.0
2006-03-28 09:17:00,1.6904,1.6905,1.6902,1.6904,136300000.0
2006-03-28 09:18:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2006-03-28 09:19:00,1.6903,1.6906,1.6903,1.6906,136300000.0
2006-03-28 09:20:00,1.6904,1.6906,1.6902,1.6902,136300000.0
2006-03-28 09:21:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2006-03-28 09:22:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-03-28 09:23:00,1.6903,1.6903,1.6897,1.6897,136300000.0
2006-03-28 09:24:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-03-28 09:25:00,1.69,1.69,1.6899,1.69,136300000.0
2006-03-28 09:26:00,1.6902,1.6903,1.69,1.6902,136300000.0
2006-03-28 09:27:00,1.6901,1.6903,1.6899,1.6902,136300000.0
2006-03-28 09:28:00,1.6899,1.6902,1.6898,1.69,136300000.0
2006-03-28 09:29:00,1.6899,1.69,1.6898,1.69,136300000.0
2006-03-28 09:30:00,1.6899,1.69,1.6896,1.6896,136300000.0
2006-03-28 09:31:00,1.6897,1.6897,1.6888,1.6892,136300000.0
2006-03-28 09:32:00,1.6889,1.6894,1.6889,1.6892,136300000.0
2006-03-28 09:33:00,1.6889,1.6893,1.6887,1.6893,136300000.0
2006-03-28 09:34:00,1.6894,1.6895,1.6891,1.6892,136300000.0
2006-03-28 09:35:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-03-28 09:36:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-03-28 09:37:00,1.6891,1.6894,1.689,1.6893,136300000.0
2006-03-28 09:38:00,1.6892,1.6897,1.6892,1.6895,136300000.0
2006-03-28 09:39:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-03-28 09:40:00,1.6895,1.6897,1.6889,1.6889,136300000.0
2006-03-28 09:41:00,1.6891,1.6891,1.6887,1.689,136300000.0
2006-03-28 09:42:00,1.6888,1.6891,1.6888,1.6889,136300000.0
2006-03-28 09:43:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2006-03-28 09:44:00,1.6889,1.6892,1.6888,1.6892,136300000.0
2006-03-28 09:45:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-03-28 09:46:00,1.6893,1.6896,1.6892,1.6893,136300000.0
2006-03-28 09:47:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-03-28 09:48:00,1.6897,1.6902,1.6897,1.69,136300000.0
2006-03-28 09:49:00,1.6902,1.6903,1.6899,1.6899,136300000.0
2006-03-28 09:50:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-03-28 09:51:00,1.6901,1.6907,1.69,1.6905,136300000.0
2006-03-28 09:52:00,1.6906,1.6914,1.6905,1.6914,136300000.0
2006-03-28 09:53:00,1.6913,1.6916,1.6911,1.6913,136300000.0
2006-03-28 09:54:00,1.6915,1.6915,1.6913,1.6914,136300000.0
2006-03-28 09:55:00,1.6915,1.6922,1.6914,1.6919,136300000.0
2006-03-28 09:56:00,1.692,1.6921,1.6916,1.6917,136300000.0
2006-03-28 09:57:00,1.6916,1.6919,1.6914,1.6918,136300000.0
2006-03-28 09:58:00,1.6919,1.6919,1.6915,1.6918,136300000.0
2006-03-28 09:59:00,1.6919,1.692,1.6917,1.692,136300000.0
2006-03-28 10:00:00,1.6918,1.6938,1.6918,1.6935,136300000.0
2006-03-28 10:01:00,1.6934,1.6942,1.6934,1.6938,136300000.0
2006-03-28 10:02:00,1.6939,1.6947,1.6939,1.6944,136300000.0
2006-03-28 10:03:00,1.6942,1.6953,1.6941,1.6946,136300000.0
2006-03-28 10:04:00,1.6947,1.6951,1.6942,1.6948,136300000.0
2006-03-28 10:05:00,1.6949,1.6951,1.6943,1.6943,136300000.0
2006-03-28 10:06:00,1.6944,1.6948,1.6942,1.6944,136300000.0
2006-03-28 10:07:00,1.6945,1.6948,1.6944,1.6948,136300000.0
2006-03-28 10:08:00,1.6946,1.6949,1.6946,1.6948,136300000.0
2006-03-28 10:09:00,1.6949,1.6955,1.6949,1.6951,136300000.0
2006-03-28 10:10:00,1.6953,1.6959,1.6947,1.6947,136300000.0
2006-03-28 10:11:00,1.695,1.6953,1.6949,1.6949,136300000.0
2006-03-28 10:12:00,1.6948,1.6952,1.6947,1.6952,136300000.0
2006-03-28 10:13:00,1.6953,1.6956,1.6948,1.6952,136300000.0
2006-03-28 10:14:00,1.6951,1.696,1.6951,1.6956,136300000.0
2006-03-28 10:15:00,1.6957,1.6961,1.6952,1.6955,136300000.0
2006-03-28 10:16:00,1.6953,1.6956,1.6953,1.6954,136300000.0
2006-03-28 10:17:00,1.6952,1.6954,1.6949,1.6953,136300000.0
2006-03-28 10:18:00,1.6952,1.6956,1.6951,1.6954,136300000.0
2006-03-28 10:19:00,1.6953,1.6956,1.695,1.6954,136300000.0
2006-03-28 10:20:00,1.6953,1.6958,1.6953,1.6956,136300000.0
2006-03-28 10:21:00,1.6958,1.696,1.6955,1.696,136300000.0
2006-03-28 10:22:00,1.6961,1.6966,1.6959,1.6962,136300000.0
2006-03-28 10:23:00,1.6963,1.6969,1.6962,1.6964,136300000.0
2006-03-28 10:24:00,1.6965,1.6969,1.6965,1.6967,136300000.0
2006-03-28 10:25:00,1.6966,1.6967,1.6958,1.6961,136300000.0
2006-03-28 10:26:00,1.6959,1.6961,1.6954,1.6958,136300000.0
2006-03-28 10:27:00,1.6957,1.6959,1.6955,1.6959,136300000.0
2006-03-28 10:28:00,1.696,1.6962,1.6959,1.696,136300000.0
2006-03-28 10:29:00,1.6961,1.6965,1.6961,1.6964,136300000.0
2006-03-28 10:30:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2006-03-28 10:31:00,1.6964,1.6969,1.6964,1.6967,136300000.0
2006-03-28 10:32:00,1.6965,1.6966,1.6964,1.6964,136300000.0
2006-03-28 10:33:00,1.6963,1.6965,1.6962,1.6962,136300000.0
2006-03-28 10:34:00,1.6961,1.6962,1.6958,1.6962,136300000.0
2006-03-28 10:35:00,1.6961,1.6961,1.6954,1.6954,136300000.0
2006-03-28 10:36:00,1.6956,1.6956,1.6952,1.6954,136300000.0
2006-03-28 10:37:00,1.6953,1.6954,1.6951,1.6953,136300000.0
2006-03-28 10:38:00,1.6954,1.6959,1.6951,1.6959,136300000.0
2006-03-28 10:39:00,1.696,1.696,1.6954,1.6958,136300000.0
2006-03-28 10:40:00,1.6956,1.6958,1.6954,1.6955,136300000.0
2006-03-28 10:41:00,1.6957,1.6957,1.6951,1.6954,136300000.0
2006-03-28 10:42:00,1.6953,1.6953,1.6943,1.6946,136300000.0
2006-03-28 10:43:00,1.6947,1.6954,1.6945,1.6953,136300000.0
2006-03-28 10:44:00,1.6951,1.6957,1.6951,1.6955,136300000.0
2006-03-28 10:45:00,1.6953,1.6955,1.6952,1.6952,136300000.0
2006-03-28 10:46:00,1.6953,1.6953,1.6947,1.695,136300000.0
2006-03-28 10:47:00,1.6948,1.695,1.6948,1.6948,136300000.0
2006-03-28 10:48:00,1.6947,1.6947,1.6945,1.6947,136300000.0
2006-03-28 10:49:00,1.6946,1.6949,1.6946,1.6946,136300000.0
2006-03-28 10:50:00,1.6945,1.6945,1.6939,1.6944,136300000.0
2006-03-28 10:51:00,1.6945,1.6948,1.6944,1.6945,136300000.0
2006-03-28 10:52:00,1.6943,1.6946,1.6943,1.6946,136300000.0
2006-03-28 10:53:00,1.6947,1.6947,1.6943,1.6945,136300000.0
2006-03-28 10:54:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2006-03-28 10:55:00,1.6946,1.6947,1.6944,1.6944,136300000.0
2006-03-28 10:56:00,1.6945,1.6948,1.6944,1.6947,136300000.0
2006-03-28 10:57:00,1.6945,1.6948,1.6945,1.6947,136300000.0
2006-03-28 10:58:00,1.6946,1.6952,1.6944,1.6948,136300000.0
2006-03-28 10:59:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2006-03-28 11:00:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-03-28 11:01:00,1.6951,1.6953,1.6948,1.6953,136300000.0
2006-03-28 11:02:00,1.6952,1.6952,1.6947,1.695,136300000.0
2006-03-28 11:03:00,1.6952,1.6952,1.6949,1.695,136300000.0
2006-03-28 11:04:00,1.6952,1.6952,1.695,1.6952,136300000.0
2006-03-28 11:05:00,1.695,1.695,1.6944,1.6947,136300000.0
2006-03-28 11:06:00,1.6948,1.6949,1.6947,1.6947,136300000.0
2006-03-28 11:07:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-03-28 11:08:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-03-28 11:09:00,1.6949,1.6949,1.6942,1.6942,136300000.0
2006-03-28 11:10:00,1.6944,1.695,1.6944,1.695,136300000.0
2006-03-28 11:11:00,1.6948,1.6951,1.6948,1.6948,136300000.0
2006-03-28 11:12:00,1.6952,1.6956,1.6952,1.6955,136300000.0
2006-03-28 11:13:00,1.6956,1.6957,1.6952,1.6953,136300000.0
2006-03-28 11:14:00,1.6952,1.6955,1.6952,1.6955,136300000.0
2006-03-28 11:15:00,1.6954,1.6955,1.6948,1.695,136300000.0
2006-03-28 11:16:00,1.6951,1.6951,1.6946,1.6947,136300000.0
2006-03-28 11:17:00,1.6948,1.695,1.6947,1.6948,136300000.0
2006-03-28 11:18:00,1.695,1.695,1.6947,1.6949,136300000.0
2006-03-28 11:19:00,1.6948,1.695,1.6948,1.695,136300000.0
2006-03-28 11:20:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-03-28 11:21:00,1.6948,1.6949,1.6946,1.6948,136300000.0
2006-03-28 11:22:00,1.6947,1.6947,1.6945,1.6947,136300000.0
2006-03-28 11:23:00,1.6946,1.6947,1.6944,1.6947,136300000.0
2006-03-28 11:24:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2006-03-28 11:25:00,1.6944,1.6947,1.6944,1.6944,136300000.0
2006-03-28 11:26:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2006-03-28 11:28:00,1.6946,1.6947,1.6944,1.6945,136300000.0
2006-03-28 11:29:00,1.6947,1.6948,1.6945,1.6948,136300000.0
2006-03-28 11:30:00,1.6946,1.6948,1.6945,1.6947,136300000.0
2006-03-28 11:31:00,1.6948,1.695,1.6946,1.6948,136300000.0
2006-03-28 11:32:00,1.6947,1.6948,1.6942,1.6942,136300000.0
2006-03-28 11:33:00,1.694,1.6945,1.694,1.6945,136300000.0
2006-03-28 11:34:00,1.6946,1.6947,1.6945,1.6947,136300000.0
2006-03-28 11:35:00,1.6948,1.6949,1.6943,1.6943,136300000.0
2006-03-28 11:36:00,1.6945,1.695,1.6945,1.6947,136300000.0
2006-03-28 11:37:00,1.6945,1.6949,1.6944,1.6947,136300000.0
2006-03-28 11:38:00,1.6945,1.6949,1.6945,1.6947,136300000.0
2006-03-28 11:39:00,1.6945,1.6949,1.6945,1.6949,136300000.0
2006-03-28 11:40:00,1.6951,1.6954,1.6951,1.6952,136300000.0
2006-03-28 11:41:00,1.695,1.6954,1.6948,1.6954,136300000.0
2006-03-28 11:42:00,1.6956,1.6956,1.6953,1.6955,136300000.0
2006-03-28 11:43:00,1.6957,1.6957,1.6953,1.6953,136300000.0
2006-03-28 11:44:00,1.6952,1.6959,1.6951,1.6958,136300000.0
2006-03-28 11:45:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2006-03-28 11:46:00,1.6958,1.6958,1.6954,1.6954,136300000.0
2006-03-28 11:47:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-03-28 11:48:00,1.6951,1.6951,1.6947,1.695,136300000.0
2006-03-28 11:49:00,1.6951,1.6959,1.6951,1.6955,136300000.0
2006-03-28 11:50:00,1.6956,1.6956,1.6948,1.6949,136300000.0
2006-03-28 11:51:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-03-28 11:52:00,1.6948,1.695,1.6948,1.695,136300000.0
2006-03-28 11:53:00,1.6951,1.6951,1.6948,1.695,136300000.0
2006-03-28 11:54:00,1.6952,1.6952,1.6949,1.6949,136300000.0
2006-03-28 11:55:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-03-28 11:56:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-03-28 11:57:00,1.6947,1.695,1.6946,1.6946,136300000.0
2006-03-28 11:59:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-03-28 12:00:00,1.6947,1.6949,1.6946,1.6947,136300000.0
2006-03-28 12:01:00,1.6948,1.6949,1.6946,1.6947,136300000.0
2006-03-28 12:02:00,1.6948,1.6951,1.6948,1.6949,136300000.0
2006-03-28 12:03:00,1.695,1.6953,1.695,1.6953,136300000.0
2006-03-28 12:04:00,1.6954,1.6955,1.6953,1.6955,136300000.0
2006-03-28 12:05:00,1.6954,1.6957,1.6954,1.6954,136300000.0
2006-03-28 12:06:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2006-03-28 12:07:00,1.6958,1.6958,1.6955,1.6957,136300000.0
2006-03-28 12:08:00,1.6958,1.6958,1.6954,1.6954,136300000.0
2006-03-28 12:09:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-03-28 12:10:00,1.6951,1.6953,1.695,1.6953,136300000.0
2006-03-28 12:11:00,1.6954,1.6958,1.6954,1.6957,136300000.0
2006-03-28 12:12:00,1.6956,1.6956,1.6951,1.6954,136300000.0
2006-03-28 12:13:00,1.6953,1.6955,1.6952,1.6954,136300000.0
2006-03-28 12:14:00,1.6955,1.6956,1.6953,1.6953,136300000.0
2006-03-28 12:15:00,1.6952,1.6956,1.6952,1.6956,136300000.0
2006-03-28 12:17:00,1.6954,1.6962,1.6953,1.6962,136300000.0
2006-03-28 12:18:00,1.6965,1.6966,1.6963,1.6966,136300000.0
2006-03-28 12:19:00,1.6968,1.6973,1.6965,1.6973,136300000.0
2006-03-28 12:20:00,1.697,1.6979,1.697,1.6976,136300000.0
2006-03-28 12:21:00,1.6977,1.698,1.6977,1.6977,136300000.0
2006-03-28 12:22:00,1.6975,1.6976,1.6974,1.6975,136300000.0
2006-03-28 12:23:00,1.6977,1.6978,1.6975,1.6975,136300000.0
2006-03-28 12:24:00,1.6974,1.6977,1.6974,1.6975,136300000.0
2006-03-28 12:25:00,1.6976,1.6976,1.6975,1.6976,136300000.0
2006-03-28 12:26:00,1.6975,1.6977,1.6975,1.6975,136300000.0
2006-03-28 12:27:00,1.6976,1.6977,1.6975,1.6975,136300000.0
2006-03-28 12:28:00,1.6974,1.6977,1.6974,1.6976,136300000.0
2006-03-28 12:29:00,1.6977,1.6978,1.6975,1.6978,136300000.0
2006-03-28 12:30:00,1.6979,1.6982,1.6978,1.6982,136300000.0
2006-03-28 12:31:00,1.698,1.698,1.6979,1.698,136300000.0
2006-03-28 12:32:00,1.6981,1.6981,1.6979,1.6981,136300000.0
2006-03-28 12:33:00,1.698,1.6981,1.6978,1.698,136300000.0
2006-03-28 12:34:00,1.6979,1.6984,1.6979,1.6983,136300000.0
2006-03-28 12:35:00,1.6984,1.6995,1.6984,1.6993,136300000.0
2006-03-28 12:36:00,1.6995,1.6995,1.6989,1.6992,136300000.0
2006-03-28 12:37:00,1.6991,1.6994,1.6987,1.6987,136300000.0
2006-03-28 12:38:00,1.6986,1.6988,1.6986,1.6987,136300000.0
2006-03-28 12:39:00,1.6989,1.6993,1.6988,1.6992,136300000.0
2006-03-28 12:40:00,1.6993,1.6994,1.6986,1.6986,136300000.0
2006-03-28 12:41:00,1.6985,1.6989,1.6985,1.6989,136300000.0
2006-03-28 12:42:00,1.6987,1.6987,1.6984,1.6984,136300000.0
2006-03-28 12:43:00,1.6985,1.6986,1.6981,1.6986,136300000.0
2006-03-28 12:44:00,1.6985,1.6986,1.6982,1.6983,136300000.0
2006-03-28 12:45:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-03-28 12:46:00,1.6984,1.6986,1.6984,1.6986,136300000.0
2006-03-28 12:47:00,1.6987,1.6991,1.6986,1.6991,136300000.0
2006-03-28 12:48:00,1.6989,1.6992,1.6989,1.6989,136300000.0
2006-03-28 12:49:00,1.6987,1.6991,1.6987,1.6988,136300000.0
2006-03-28 12:50:00,1.6989,1.6989,1.6987,1.6988,136300000.0
2006-03-28 12:51:00,1.6987,1.6991,1.6984,1.6989,136300000.0
2006-03-28 12:52:00,1.6988,1.699,1.6982,1.6984,136300000.0
2006-03-28 12:53:00,1.6986,1.699,1.6986,1.6988,136300000.0
2006-03-28 12:54:00,1.6987,1.6988,1.6987,1.6988,136300000.0
2006-03-28 12:55:00,1.6987,1.6988,1.6983,1.6983,136300000.0
2006-03-28 12:56:00,1.6984,1.6985,1.6982,1.6983,136300000.0
2006-03-28 12:57:00,1.6982,1.6983,1.6976,1.6979,136300000.0
2006-03-28 12:58:00,1.6978,1.6981,1.6976,1.6977,136300000.0
2006-03-28 12:59:00,1.6978,1.6979,1.6977,1.6977,136300000.0
2006-03-28 13:00:00,1.6978,1.698,1.6977,1.698,136300000.0
2006-03-28 13:01:00,1.6978,1.6981,1.6978,1.6981,136300000.0
2006-03-28 13:02:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-03-28 13:03:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2006-03-28 13:04:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2006-03-28 13:05:00,1.6981,1.6981,1.698,1.6981,136300000.0
2006-03-28 13:07:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-03-28 13:08:00,1.6982,1.6984,1.6981,1.6984,136300000.0
2006-03-28 13:09:00,1.6985,1.6985,1.6984,1.6984,136300000.0
2006-03-28 13:10:00,1.6983,1.6984,1.698,1.6981,136300000.0
2006-03-28 13:11:00,1.6983,1.6983,1.6976,1.6976,136300000.0
2006-03-28 13:12:00,1.6977,1.6979,1.6977,1.6979,136300000.0
2006-03-28 13:13:00,1.698,1.6983,1.6977,1.6977,136300000.0
2006-03-28 13:14:00,1.6976,1.6981,1.6976,1.6977,136300000.0
2006-03-28 13:16:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-03-28 13:17:00,1.6977,1.6978,1.6976,1.6978,136300000.0
2006-03-28 13:18:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-03-28 13:21:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-03-28 13:22:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-03-28 13:23:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-03-28 13:24:00,1.6976,1.6976,1.6975,1.6976,136300000.0
2006-03-28 13:26:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-03-28 13:27:00,1.6972,1.6975,1.6972,1.6974,136300000.0
2006-03-28 13:28:00,1.6975,1.6975,1.6967,1.6967,136300000.0
2006-03-28 13:29:00,1.6964,1.6967,1.6959,1.6964,136300000.0
2006-03-28 13:30:00,1.6963,1.6963,1.6959,1.6959,136300000.0
2006-03-28 13:31:00,1.6963,1.6966,1.6962,1.6966,136300000.0
2006-03-28 13:32:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-03-28 13:33:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2006-03-28 13:34:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2006-03-28 13:35:00,1.6967,1.6969,1.6967,1.6969,136300000.0
2006-03-28 13:36:00,1.6968,1.6971,1.6968,1.6968,136300000.0
2006-03-28 13:37:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-03-28 13:38:00,1.6969,1.6969,1.6967,1.6968,136300000.0
2006-03-28 13:39:00,1.697,1.697,1.6968,1.697,136300000.0
2006-03-28 13:40:00,1.6968,1.697,1.6968,1.697,136300000.0
2006-03-28 13:41:00,1.6969,1.6971,1.6968,1.697,136300000.0
2006-03-28 13:42:00,1.6968,1.6971,1.6968,1.697,136300000.0
2006-03-28 13:43:00,1.6971,1.6971,1.697,1.697,136300000.0
2006-03-28 13:44:00,1.6971,1.6975,1.697,1.697,136300000.0
2006-03-28 13:45:00,1.6967,1.697,1.6966,1.697,136300000.0
2006-03-28 13:47:00,1.6971,1.6971,1.697,1.697,136300000.0
2006-03-28 13:48:00,1.6968,1.6974,1.6968,1.6974,136300000.0
2006-03-28 13:49:00,1.6975,1.6977,1.6974,1.6975,136300000.0
2006-03-28 13:50:00,1.6977,1.6981,1.6975,1.6978,136300000.0
2006-03-28 13:51:00,1.698,1.6981,1.6976,1.6978,136300000.0
2006-03-28 13:52:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-03-28 13:53:00,1.6978,1.6978,1.6977,1.6978,136300000.0
2006-03-28 13:54:00,1.698,1.6981,1.6978,1.6981,136300000.0
2006-03-28 13:55:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-03-28 13:56:00,1.6984,1.6985,1.6982,1.6983,136300000.0
2006-03-28 13:57:00,1.6981,1.6985,1.6978,1.6981,136300000.0
2006-03-28 13:58:00,1.698,1.6987,1.6978,1.6986,136300000.0
2006-03-28 13:59:00,1.6985,1.6988,1.6983,1.6987,136300000.0
2006-03-28 14:00:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2006-03-28 14:01:00,1.6985,1.6991,1.6984,1.6991,136300000.0
2006-03-28 14:02:00,1.6992,1.6995,1.6991,1.6992,136300000.0
2006-03-28 14:03:00,1.6991,1.6993,1.6989,1.6992,136300000.0
2006-03-28 14:04:00,1.6994,1.6996,1.6991,1.6993,136300000.0
2006-03-28 14:05:00,1.6992,1.6992,1.6987,1.6989,136300000.0
2006-03-28 14:06:00,1.699,1.699,1.6987,1.6987,136300000.0
2006-03-28 14:07:00,1.6988,1.6988,1.6985,1.6986,136300000.0
2006-03-28 14:08:00,1.6988,1.6991,1.6985,1.6988,136300000.0
2006-03-28 14:09:00,1.6989,1.6991,1.6985,1.6985,136300000.0
2006-03-28 14:10:00,1.6986,1.6992,1.6986,1.6991,136300000.0
2006-03-28 14:11:00,1.6992,1.6992,1.6988,1.6991,136300000.0
2006-03-28 14:12:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-03-28 14:13:00,1.6987,1.6987,1.6985,1.6987,136300000.0
2006-03-28 14:14:00,1.6988,1.6988,1.6984,1.6984,136300000.0
2006-03-28 14:15:00,1.6985,1.6989,1.6985,1.6989,136300000.0
2006-03-28 14:17:00,1.6988,1.6988,1.6986,1.6986,136300000.0
2006-03-28 14:18:00,1.6988,1.6988,1.6984,1.6984,136300000.0
2006-03-28 14:20:00,1.6982,1.6984,1.6982,1.6982,136300000.0
2006-03-28 14:21:00,1.698,1.6981,1.6977,1.6978,136300000.0
2006-03-28 14:22:00,1.6981,1.6981,1.6978,1.698,136300000.0
2006-03-28 14:23:00,1.6981,1.6981,1.6978,1.6981,136300000.0
2006-03-28 14:24:00,1.6982,1.6985,1.6982,1.6984,136300000.0
2006-03-28 14:25:00,1.6985,1.6986,1.6982,1.6985,136300000.0
2006-03-28 14:26:00,1.6982,1.6986,1.6982,1.6986,136300000.0
2006-03-28 14:27:00,1.6985,1.6986,1.6982,1.6986,136300000.0
2006-03-28 14:28:00,1.6985,1.6985,1.6982,1.6985,136300000.0
2006-03-28 14:29:00,1.6986,1.6986,1.6982,1.6982,136300000.0
2006-03-28 14:30:00,1.6984,1.6986,1.6984,1.6984,136300000.0
2006-03-28 14:31:00,1.6986,1.6988,1.6986,1.6987,136300000.0
2006-03-28 14:32:00,1.6986,1.6987,1.6984,1.6986,136300000.0
2006-03-28 14:33:00,1.6984,1.6985,1.6981,1.6985,136300000.0
2006-03-28 14:34:00,1.6986,1.6989,1.6982,1.6982,136300000.0
2006-03-28 14:35:00,1.6981,1.6989,1.6981,1.6987,136300000.0
2006-03-28 14:36:00,1.6986,1.6988,1.6985,1.6988,136300000.0
2006-03-28 14:37:00,1.6987,1.6988,1.6985,1.6985,136300000.0
2006-03-28 14:38:00,1.6984,1.6988,1.6984,1.6988,136300000.0
2006-03-28 14:39:00,1.6987,1.6988,1.6985,1.6987,136300000.0
2006-03-28 14:40:00,1.6988,1.6989,1.6986,1.6989,136300000.0
2006-03-28 14:41:00,1.6988,1.6988,1.6983,1.6984,136300000.0
2006-03-28 14:42:00,1.6986,1.6986,1.698,1.6982,136300000.0
2006-03-28 14:43:00,1.6984,1.6984,1.6978,1.698,136300000.0
2006-03-28 14:44:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-03-28 14:46:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-03-28 14:47:00,1.698,1.698,1.6977,1.6977,136300000.0
2006-03-28 14:48:00,1.6975,1.6977,1.6975,1.6977,136300000.0
2006-03-28 14:49:00,1.6976,1.6978,1.6966,1.6966,136300000.0
2006-03-28 14:50:00,1.6967,1.6971,1.6966,1.697,136300000.0
2006-03-28 14:51:00,1.6968,1.6973,1.6968,1.6971,136300000.0
2006-03-28 14:52:00,1.6972,1.6972,1.6966,1.6971,136300000.0
2006-03-28 14:53:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-03-28 14:54:00,1.6968,1.6971,1.6966,1.6968,136300000.0
2006-03-28 14:55:00,1.6971,1.6971,1.6966,1.6969,136300000.0
2006-03-28 14:56:00,1.6971,1.6971,1.6967,1.6967,136300000.0
2006-03-28 14:57:00,1.697,1.697,1.6967,1.6967,136300000.0
2006-03-28 14:58:00,1.6969,1.697,1.6963,1.6963,136300000.0
2006-03-28 14:59:00,1.6964,1.6967,1.6964,1.6967,136300000.0
2006-03-28 15:00:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2006-03-28 15:01:00,1.6967,1.6971,1.6966,1.697,136300000.0
2006-03-28 15:02:00,1.6971,1.6974,1.697,1.6973,136300000.0
2006-03-28 15:03:00,1.6972,1.6974,1.6968,1.6968,136300000.0
2006-03-28 15:04:00,1.6971,1.6976,1.697,1.6973,136300000.0
2006-03-28 15:05:00,1.6975,1.6977,1.6973,1.6974,136300000.0
2006-03-28 15:06:00,1.6975,1.6977,1.6974,1.6975,136300000.0
2006-03-28 15:07:00,1.6974,1.6977,1.6974,1.6977,136300000.0
2006-03-28 15:08:00,1.6978,1.6979,1.6974,1.6977,136300000.0
2006-03-28 15:09:00,1.6975,1.6979,1.6975,1.6979,136300000.0
2006-03-28 15:10:00,1.6978,1.6984,1.6978,1.6984,136300000.0
2006-03-28 15:11:00,1.6982,1.6996,1.6982,1.6996,136300000.0
2006-03-28 15:12:00,1.6995,1.6997,1.6992,1.6996,136300000.0
2006-03-28 15:13:00,1.6993,1.6998,1.6993,1.6996,136300000.0
2006-03-28 15:14:00,1.6997,1.6999,1.6995,1.6997,136300000.0
2006-03-28 15:15:00,1.6998,1.6998,1.6992,1.6993,136300000.0
2006-03-28 15:16:00,1.6995,1.6999,1.6993,1.6999,136300000.0
2006-03-28 15:17:00,1.6998,1.6999,1.6996,1.6998,136300000.0
2006-03-28 15:18:00,1.7,1.7001,1.6996,1.6996,136300000.0
2006-03-28 15:19:00,1.6998,1.7017,1.6998,1.7017,136300000.0
2006-03-28 15:20:00,1.7019,1.7023,1.7014,1.7014,136300000.0
2006-03-28 15:21:00,1.7017,1.7017,1.701,1.7011,136300000.0
2006-03-28 15:22:00,1.7013,1.7017,1.7011,1.7014,136300000.0
2006-03-28 15:23:00,1.7015,1.7017,1.7009,1.7012,136300000.0
2006-03-28 15:24:00,1.7013,1.7014,1.7007,1.7009,136300000.0
2006-03-28 15:25:00,1.7008,1.701,1.7006,1.7009,136300000.0
2006-03-28 15:26:00,1.701,1.7013,1.7006,1.7012,136300000.0
2006-03-28 15:27:00,1.7013,1.7019,1.7012,1.7019,136300000.0
2006-03-28 15:28:00,1.7018,1.7024,1.7016,1.7016,136300000.0
2006-03-28 15:29:00,1.7017,1.702,1.7016,1.7017,136300000.0
2006-03-28 15:30:00,1.7018,1.702,1.7016,1.7016,136300000.0
2006-03-28 15:31:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-03-28 15:32:00,1.7017,1.7023,1.7014,1.7016,136300000.0
2006-03-28 15:33:00,1.7014,1.7016,1.701,1.7014,136300000.0
2006-03-28 15:34:00,1.7012,1.7014,1.701,1.701,136300000.0
2006-03-28 15:35:00,1.7009,1.7014,1.7008,1.7008,136300000.0
2006-03-28 15:36:00,1.701,1.701,1.7006,1.7007,136300000.0
2006-03-28 15:37:00,1.7009,1.7013,1.7008,1.701,136300000.0
2006-03-28 15:38:00,1.7009,1.7012,1.7006,1.701,136300000.0
2006-03-28 15:39:00,1.7009,1.7014,1.7006,1.7013,136300000.0
2006-03-28 15:40:00,1.7012,1.7013,1.7009,1.7011,136300000.0
2006-03-28 15:41:00,1.701,1.7014,1.701,1.7013,136300000.0
2006-03-28 15:42:00,1.7014,1.7016,1.701,1.7016,136300000.0
2006-03-28 15:43:00,1.7017,1.7021,1.7017,1.7018,136300000.0
2006-03-28 15:44:00,1.7019,1.7024,1.7019,1.7024,136300000.0
2006-03-28 15:45:00,1.7023,1.7024,1.702,1.7024,136300000.0
2006-03-28 15:46:00,1.7022,1.7024,1.7018,1.7021,136300000.0
2006-03-28 15:47:00,1.7023,1.7028,1.7021,1.7021,136300000.0
2006-03-28 15:48:00,1.702,1.7028,1.702,1.7028,136300000.0
2006-03-28 15:49:00,1.7027,1.7032,1.7027,1.7027,136300000.0
2006-03-28 15:50:00,1.7028,1.7031,1.7024,1.7027,136300000.0
2006-03-28 15:51:00,1.7026,1.7028,1.7025,1.7027,136300000.0
2006-03-28 15:52:00,1.7025,1.7025,1.7021,1.7024,136300000.0
2006-03-28 15:53:00,1.7023,1.7027,1.7021,1.7025,136300000.0
2006-03-28 15:54:00,1.7024,1.7025,1.702,1.7022,136300000.0
2006-03-28 15:55:00,1.7021,1.7023,1.7018,1.7023,136300000.0
2006-03-28 15:56:00,1.7024,1.7029,1.7024,1.7029,136300000.0
2006-03-28 15:57:00,1.7028,1.7031,1.7024,1.7026,136300000.0
2006-03-28 15:58:00,1.7027,1.7028,1.7025,1.7028,136300000.0
2006-03-28 15:59:00,1.7029,1.7038,1.7029,1.7038,136300000.0
2006-03-28 16:00:00,1.7039,1.7041,1.7036,1.7037,136300000.0
2006-03-28 16:01:00,1.7039,1.7046,1.7039,1.7042,136300000.0
2006-03-28 16:02:00,1.7039,1.7048,1.7039,1.7048,136300000.0
2006-03-28 16:03:00,1.7046,1.7049,1.7039,1.7041,136300000.0
2006-03-28 16:04:00,1.7039,1.7039,1.7035,1.7036,136300000.0
2006-03-28 16:05:00,1.7035,1.7038,1.7031,1.7036,136300000.0
2006-03-28 16:06:00,1.7038,1.7043,1.7038,1.7042,136300000.0
2006-03-28 16:07:00,1.7043,1.7054,1.7042,1.7054,136300000.0
2006-03-28 16:08:00,1.7053,1.7054,1.705,1.705,136300000.0
2006-03-28 16:09:00,1.7049,1.706,1.7049,1.7059,136300000.0
2006-03-28 16:10:00,1.706,1.7061,1.7056,1.7057,136300000.0
2006-03-28 16:11:00,1.7054,1.7062,1.7054,1.7059,136300000.0
2006-03-28 16:12:00,1.7061,1.7061,1.7052,1.7055,136300000.0
2006-03-28 16:13:00,1.7056,1.7059,1.7054,1.7055,136300000.0
2006-03-28 16:14:00,1.7056,1.7057,1.7053,1.7057,136300000.0
2006-03-28 16:15:00,1.7055,1.7057,1.7054,1.7055,136300000.0
2006-03-28 16:16:00,1.7056,1.7057,1.7053,1.7056,136300000.0
2006-03-28 16:17:00,1.7054,1.706,1.7053,1.7057,136300000.0
2006-03-28 16:18:00,1.7056,1.7057,1.7054,1.7054,136300000.0
2006-03-28 16:19:00,1.7055,1.7059,1.7055,1.7057,136300000.0
2006-03-28 16:20:00,1.706,1.7061,1.7059,1.7059,136300000.0
2006-03-28 16:21:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-03-28 16:22:00,1.7057,1.7057,1.705,1.7054,136300000.0
2006-03-28 16:23:00,1.7052,1.7056,1.7052,1.7056,136300000.0
2006-03-28 16:24:00,1.7057,1.7057,1.705,1.7053,136300000.0
2006-03-28 16:25:00,1.7054,1.7057,1.7053,1.7054,136300000.0
2006-03-28 16:26:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2006-03-28 16:27:00,1.706,1.7064,1.7057,1.7064,136300000.0
2006-03-28 16:28:00,1.7068,1.7072,1.7065,1.7065,136300000.0
2006-03-28 16:29:00,1.7066,1.7067,1.7059,1.7061,136300000.0
2006-03-28 16:30:00,1.7063,1.7063,1.7053,1.7056,136300000.0
2006-03-28 16:31:00,1.7057,1.7057,1.7048,1.7049,136300000.0
2006-03-28 16:33:00,1.7047,1.7054,1.7047,1.705,136300000.0
2006-03-28 16:34:00,1.7052,1.7053,1.7046,1.7049,136300000.0
2006-03-28 16:35:00,1.7048,1.705,1.7046,1.7048,136300000.0
2006-03-28 16:36:00,1.7049,1.7052,1.7046,1.7048,136300000.0
2006-03-28 16:37:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-03-28 16:38:00,1.7046,1.7052,1.7046,1.7052,136300000.0
2006-03-28 16:39:00,1.7051,1.7052,1.7046,1.7046,136300000.0
2006-03-28 16:40:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-03-28 16:41:00,1.7047,1.705,1.7047,1.7047,136300000.0
2006-03-28 16:42:00,1.705,1.7052,1.7049,1.7051,136300000.0
2006-03-28 16:43:00,1.705,1.705,1.7047,1.7048,136300000.0
2006-03-28 16:44:00,1.705,1.705,1.7049,1.705,136300000.0
2006-03-28 16:45:00,1.7049,1.7049,1.7046,1.7046,136300000.0
2006-03-28 16:46:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-03-28 16:47:00,1.705,1.705,1.7049,1.705,136300000.0
2006-03-28 16:48:00,1.7049,1.705,1.7045,1.7046,136300000.0
2006-03-28 16:49:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-03-28 16:50:00,1.705,1.705,1.7046,1.7047,136300000.0
2006-03-28 16:51:00,1.7044,1.7046,1.7042,1.7042,136300000.0
2006-03-28 16:52:00,1.7043,1.7044,1.7042,1.7043,136300000.0
2006-03-28 16:53:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-03-28 16:54:00,1.7043,1.7046,1.7042,1.7046,136300000.0
2006-03-28 16:55:00,1.7048,1.7049,1.7045,1.7046,136300000.0
2006-03-28 16:56:00,1.7045,1.7049,1.7043,1.7045,136300000.0
2006-03-28 16:57:00,1.7043,1.7045,1.7042,1.7045,136300000.0
2006-03-28 16:58:00,1.7044,1.7044,1.7039,1.7042,136300000.0
2006-03-28 16:59:00,1.7039,1.7042,1.703,1.7033,136300000.0
2006-03-28 17:00:00,1.7031,1.7035,1.7024,1.7028,136300000.0
2006-03-28 17:01:00,1.7025,1.7029,1.7021,1.7025,136300000.0
2006-03-28 17:02:00,1.7027,1.7031,1.7027,1.703,136300000.0
2006-03-28 17:03:00,1.7031,1.7034,1.7026,1.7029,136300000.0
2006-03-28 17:04:00,1.7034,1.7035,1.7031,1.7032,136300000.0
2006-03-28 17:05:00,1.7033,1.7039,1.7032,1.7038,136300000.0
2006-03-28 17:06:00,1.7039,1.7042,1.7035,1.7035,136300000.0
2006-03-28 17:07:00,1.7034,1.7035,1.7028,1.7035,136300000.0
2006-03-28 17:08:00,1.7032,1.7035,1.7031,1.7035,136300000.0
2006-03-28 17:09:00,1.7034,1.7039,1.7032,1.7035,136300000.0
2006-03-28 17:10:00,1.7034,1.7036,1.7032,1.7035,136300000.0
2006-03-28 17:11:00,1.7034,1.7034,1.7028,1.7032,136300000.0
2006-03-28 17:12:00,1.7034,1.7035,1.7028,1.7035,136300000.0
2006-03-28 17:13:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-03-28 17:14:00,1.703,1.7033,1.7029,1.703,136300000.0
2006-03-28 17:15:00,1.7029,1.7039,1.7028,1.7035,136300000.0
2006-03-28 17:16:00,1.7036,1.7037,1.7031,1.7035,136300000.0
2006-03-28 17:17:00,1.7031,1.7037,1.7031,1.7035,136300000.0
2006-03-28 17:18:00,1.7033,1.7042,1.7032,1.7042,136300000.0
2006-03-28 17:19:00,1.7039,1.7039,1.703,1.7032,136300000.0
2006-03-28 17:20:00,1.7036,1.7036,1.7027,1.7027,136300000.0
2006-03-28 17:21:00,1.7028,1.704,1.7027,1.7039,136300000.0
2006-03-28 17:22:00,1.7041,1.7044,1.704,1.7042,136300000.0
2006-03-28 17:23:00,1.7043,1.7047,1.7043,1.7047,136300000.0
2006-03-28 17:24:00,1.7046,1.7053,1.7046,1.7053,136300000.0
2006-03-28 17:25:00,1.7052,1.7056,1.705,1.7054,136300000.0
2006-03-28 17:26:00,1.7053,1.7053,1.7052,1.7053,136300000.0
2006-03-28 17:27:00,1.7052,1.7057,1.7049,1.7057,136300000.0
2006-03-28 17:28:00,1.7058,1.7059,1.7053,1.7053,136300000.0
2006-03-28 17:29:00,1.7054,1.7054,1.705,1.705,136300000.0
2006-03-28 17:30:00,1.7049,1.706,1.7049,1.7057,136300000.0
2006-03-28 17:31:00,1.7058,1.7058,1.7052,1.7054,136300000.0
2006-03-28 17:32:00,1.7052,1.7057,1.7049,1.705,136300000.0
2006-03-28 17:33:00,1.7053,1.7059,1.7052,1.7059,136300000.0
2006-03-28 17:34:00,1.706,1.706,1.7052,1.7058,136300000.0
2006-03-28 17:37:00,1.7054,1.7054,1.705,1.7052,136300000.0
2006-03-28 17:38:00,1.7053,1.706,1.7053,1.7057,136300000.0
2006-03-28 17:39:00,1.7056,1.7059,1.7056,1.7057,136300000.0
2006-03-28 17:40:00,1.7056,1.7059,1.7054,1.7057,136300000.0
2006-03-28 17:41:00,1.7059,1.7063,1.7057,1.706,136300000.0
2006-03-28 17:42:00,1.7062,1.7064,1.7057,1.7057,136300000.0
2006-03-28 17:43:00,1.7059,1.7063,1.7059,1.706,136300000.0
2006-03-28 17:44:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-03-28 17:45:00,1.7057,1.7058,1.705,1.7053,136300000.0
2006-03-28 17:46:00,1.705,1.7053,1.705,1.7052,136300000.0
2006-03-28 17:47:00,1.705,1.7053,1.705,1.7052,136300000.0
2006-03-28 17:48:00,1.7051,1.7053,1.7051,1.7053,136300000.0
2006-03-28 17:49:00,1.7054,1.7061,1.7053,1.706,136300000.0
2006-03-28 17:50:00,1.7061,1.7064,1.706,1.7063,136300000.0
2006-03-28 17:51:00,1.7064,1.7064,1.7051,1.706,136300000.0
2006-03-28 17:52:00,1.7061,1.7064,1.7061,1.7063,136300000.0
2006-03-28 17:53:00,1.7064,1.7065,1.706,1.706,136300000.0
2006-03-28 17:54:00,1.7063,1.7066,1.7063,1.7064,136300000.0
2006-03-28 17:55:00,1.7063,1.7063,1.7059,1.7061,136300000.0
2006-03-28 17:56:00,1.7059,1.7059,1.7054,1.7056,136300000.0
2006-03-28 17:57:00,1.7057,1.7059,1.7056,1.7059,136300000.0
2006-03-28 17:58:00,1.706,1.7061,1.7053,1.7057,136300000.0
2006-03-28 17:59:00,1.7059,1.7064,1.7059,1.7061,136300000.0
2006-03-28 18:00:00,1.706,1.7061,1.7053,1.7053,136300000.0
2006-03-28 18:01:00,1.7054,1.7057,1.7052,1.7054,136300000.0
2006-03-28 18:02:00,1.7056,1.7057,1.7052,1.7054,136300000.0
2006-03-28 18:03:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2006-03-28 18:04:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-03-28 18:05:00,1.7056,1.7059,1.7056,1.7059,136300000.0
2006-03-28 18:06:00,1.706,1.7061,1.7057,1.706,136300000.0
2006-03-28 18:07:00,1.7059,1.7062,1.7059,1.7062,136300000.0
2006-03-28 18:08:00,1.7063,1.7064,1.706,1.7063,136300000.0
2006-03-28 18:09:00,1.7064,1.7064,1.7061,1.7062,136300000.0
2006-03-28 18:10:00,1.706,1.7064,1.7057,1.7061,136300000.0
2006-03-28 18:11:00,1.706,1.706,1.706,1.706,136300000.0
2006-03-28 18:13:00,1.7061,1.7064,1.7061,1.7064,136300000.0
2006-03-28 18:14:00,1.7063,1.7063,1.7057,1.7057,136300000.0
2006-03-28 18:15:00,1.706,1.7064,1.706,1.7063,136300000.0
2006-03-28 18:16:00,1.7064,1.7064,1.7059,1.706,136300000.0
2006-03-28 18:17:00,1.7057,1.706,1.7057,1.706,136300000.0
2006-03-28 18:18:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-03-28 18:19:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-03-28 18:20:00,1.7064,1.7067,1.7063,1.7066,136300000.0
2006-03-28 18:21:00,1.7061,1.7064,1.7057,1.7057,136300000.0
2006-03-28 18:22:00,1.7059,1.706,1.7054,1.7054,136300000.0
2006-03-28 18:23:00,1.7058,1.7058,1.7055,1.7057,136300000.0
2006-03-28 18:24:00,1.7056,1.7056,1.7053,1.7054,136300000.0
2006-03-28 18:25:00,1.7055,1.7056,1.7053,1.7054,136300000.0
2006-03-28 18:26:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2006-03-28 18:27:00,1.7059,1.7059,1.7053,1.7056,136300000.0
2006-03-28 18:28:00,1.7057,1.7057,1.7052,1.7052,136300000.0
2006-03-28 18:29:00,1.7053,1.7055,1.7052,1.7055,136300000.0
2006-03-28 18:30:00,1.7054,1.7056,1.7053,1.7053,136300000.0
2006-03-28 18:31:00,1.705,1.7059,1.705,1.7057,136300000.0
2006-03-28 18:32:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2006-03-28 18:33:00,1.7053,1.7053,1.705,1.7053,136300000.0
2006-03-28 18:34:00,1.7054,1.7057,1.7053,1.7057,136300000.0
2006-03-28 18:35:00,1.706,1.706,1.7057,1.7057,136300000.0
2006-03-28 18:36:00,1.7056,1.7057,1.7054,1.7057,136300000.0
2006-03-28 18:37:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-03-28 18:38:00,1.7059,1.706,1.7058,1.706,136300000.0
2006-03-28 18:39:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-03-28 18:41:00,1.7062,1.7064,1.706,1.7062,136300000.0
2006-03-28 18:42:00,1.7061,1.7065,1.7059,1.706,136300000.0
2006-03-28 18:43:00,1.7059,1.706,1.705,1.705,136300000.0
2006-03-28 18:44:00,1.7049,1.705,1.7049,1.7049,136300000.0
2006-03-28 18:45:00,1.705,1.7052,1.7049,1.705,136300000.0
2006-03-28 18:46:00,1.7049,1.705,1.7047,1.7049,136300000.0
2006-03-28 18:47:00,1.705,1.7052,1.7048,1.7048,136300000.0
2006-03-28 18:48:00,1.7049,1.7051,1.7049,1.7049,136300000.0
2006-03-28 18:49:00,1.705,1.7052,1.7049,1.7049,136300000.0
2006-03-28 18:50:00,1.7048,1.705,1.7046,1.705,136300000.0
2006-03-28 18:51:00,1.7049,1.7049,1.7044,1.7046,136300000.0
2006-03-28 18:52:00,1.7049,1.7052,1.7046,1.7047,136300000.0
2006-03-28 18:53:00,1.7046,1.7047,1.7038,1.7039,136300000.0
2006-03-28 18:54:00,1.7041,1.7047,1.7041,1.7047,136300000.0
2006-03-28 18:55:00,1.7046,1.7047,1.7046,1.7046,136300000.0
2006-03-28 18:56:00,1.7045,1.7047,1.7042,1.7043,136300000.0
2006-03-28 18:57:00,1.7044,1.7045,1.7042,1.7042,136300000.0
2006-03-28 18:58:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-03-28 18:59:00,1.7042,1.7042,1.7039,1.7041,136300000.0
2006-03-28 19:00:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-03-28 19:01:00,1.7035,1.7035,1.7034,1.7035,136300000.0
2006-03-28 19:02:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-03-28 19:03:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-03-28 19:04:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-03-28 19:05:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-03-28 19:06:00,1.7033,1.7034,1.7024,1.7024,136300000.0
2006-03-28 19:07:00,1.7025,1.7028,1.7025,1.7028,136300000.0
2006-03-28 19:08:00,1.7027,1.7032,1.7024,1.7031,136300000.0
2006-03-28 19:09:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-03-28 19:10:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-03-28 19:11:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-03-28 19:13:00,1.7033,1.7033,1.7029,1.7029,136300000.0
2006-03-28 19:14:00,1.7031,1.7031,1.7029,1.7031,136300000.0
2006-03-28 19:15:00,1.7029,1.7031,1.7028,1.7029,136300000.0
2006-03-28 19:16:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-03-28 19:17:00,1.7031,1.7032,1.7029,1.7029,136300000.0
2006-03-28 19:18:00,1.7032,1.7035,1.7029,1.703,136300000.0
2006-03-28 19:19:00,1.7031,1.7033,1.7029,1.7032,136300000.0
2006-03-28 19:20:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-03-28 19:21:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-03-28 19:22:00,1.7029,1.7032,1.7028,1.7032,136300000.0
2006-03-28 19:23:00,1.7034,1.7035,1.7034,1.7034,136300000.0
2006-03-28 19:24:00,1.7031,1.7034,1.7029,1.7031,136300000.0
2006-03-28 19:25:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-03-28 19:26:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-03-28 19:27:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-03-28 19:28:00,1.7031,1.7031,1.7027,1.7028,136300000.0
2006-03-28 19:29:00,1.7031,1.7031,1.7027,1.7028,136300000.0
2006-03-28 19:30:00,1.7025,1.7027,1.7024,1.7026,136300000.0
2006-03-28 19:31:00,1.7024,1.7027,1.7024,1.7025,136300000.0
2006-03-28 19:32:00,1.7024,1.7025,1.7023,1.7024,136300000.0
2006-03-28 19:33:00,1.7023,1.7024,1.702,1.7024,136300000.0
2006-03-28 19:34:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-03-28 19:35:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-03-28 19:36:00,1.7023,1.7023,1.7021,1.7023,136300000.0
2006-03-28 19:37:00,1.7021,1.7023,1.7021,1.7021,136300000.0
2006-03-28 19:41:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-03-28 19:42:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-03-28 19:43:00,1.7025,1.7027,1.7024,1.7026,136300000.0
2006-03-28 19:44:00,1.7027,1.7028,1.7024,1.7024,136300000.0
2006-03-28 19:45:00,1.7023,1.7024,1.7021,1.7021,136300000.0
2006-03-28 19:46:00,1.7023,1.7023,1.7021,1.7022,136300000.0
2006-03-28 19:47:00,1.7021,1.7023,1.7021,1.7021,136300000.0
2006-03-28 19:48:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-03-28 19:49:00,1.7021,1.7023,1.7021,1.7023,136300000.0
2006-03-28 19:50:00,1.7022,1.7025,1.7021,1.7021,136300000.0
2006-03-28 19:51:00,1.7023,1.7024,1.7021,1.7024,136300000.0
2006-03-28 19:52:00,1.7023,1.7023,1.702,1.7022,136300000.0
2006-03-28 19:53:00,1.7024,1.7024,1.7021,1.7024,136300000.0
2006-03-28 19:54:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-03-28 19:55:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-03-28 19:56:00,1.7032,1.7035,1.7032,1.7035,136300000.0
2006-03-28 19:57:00,1.7034,1.7035,1.7032,1.7035,136300000.0
2006-03-28 19:58:00,1.7038,1.7039,1.7035,1.7039,136300000.0
2006-03-28 19:59:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-03-28 20:00:00,1.7036,1.7039,1.7036,1.7038,136300000.0
2006-03-28 20:01:00,1.7039,1.704,1.7036,1.7036,136300000.0
2006-03-28 20:02:00,1.7038,1.7038,1.7035,1.7037,136300000.0
2006-03-28 20:04:00,1.7039,1.7042,1.7035,1.7038,136300000.0
2006-03-28 20:05:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-03-28 20:06:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-03-28 20:07:00,1.7035,1.7039,1.7035,1.7038,136300000.0
2006-03-28 20:08:00,1.7037,1.7038,1.7035,1.7035,136300000.0
2006-03-28 20:09:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-03-28 20:10:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-03-28 20:11:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-03-28 20:12:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-03-28 20:13:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-03-28 20:14:00,1.7036,1.7039,1.7036,1.7036,136300000.0
2006-03-28 20:15:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-03-28 20:16:00,1.7034,1.7035,1.7032,1.7035,136300000.0
2006-03-28 20:17:00,1.7034,1.7035,1.7032,1.7035,136300000.0
2006-03-28 20:18:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-03-28 20:19:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-03-28 20:20:00,1.7033,1.7034,1.7029,1.7034,136300000.0
2006-03-28 20:21:00,1.7031,1.7031,1.7022,1.7022,136300000.0
2006-03-28 20:22:00,1.7025,1.7028,1.7023,1.7028,136300000.0
2006-03-28 20:23:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-03-28 20:24:00,1.7024,1.7027,1.7024,1.7027,136300000.0
2006-03-28 20:26:00,1.7029,1.703,1.7028,1.7029,136300000.0
2006-03-28 20:27:00,1.7031,1.7031,1.7029,1.7031,136300000.0
2006-03-28 20:28:00,1.7028,1.7031,1.7028,1.7031,136300000.0
2006-03-28 20:29:00,1.703,1.7031,1.7028,1.7031,136300000.0
2006-03-28 20:30:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-03-28 20:31:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-03-28 20:32:00,1.7031,1.7032,1.7029,1.7029,136300000.0
2006-03-28 20:33:00,1.7031,1.7032,1.7029,1.7031,136300000.0
2006-03-28 20:34:00,1.7032,1.7035,1.7032,1.7032,136300000.0
2006-03-28 20:35:00,1.7029,1.7031,1.7029,1.7029,136300000.0
2006-03-28 20:36:00,1.7028,1.7029,1.7028,1.7029,136300000.0
2006-03-28 20:37:00,1.7028,1.7029,1.7028,1.7029,136300000.0
2006-03-28 20:38:00,1.703,1.7031,1.7028,1.7028,136300000.0
2006-03-28 20:39:00,1.7027,1.7028,1.7027,1.7027,136300000.0
2006-03-28 20:40:00,1.7025,1.7027,1.7024,1.7025,136300000.0
2006-03-28 20:41:00,1.7027,1.7028,1.7024,1.7027,136300000.0
2006-03-28 20:42:00,1.7028,1.7031,1.7027,1.7028,136300000.0
2006-03-28 20:43:00,1.7029,1.7031,1.7028,1.7029,136300000.0
2006-03-28 20:44:00,1.703,1.7031,1.7028,1.7031,136300000.0
2006-03-28 20:45:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-03-28 20:46:00,1.7033,1.7033,1.703,1.7031,136300000.0
2006-03-28 20:47:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-03-28 20:48:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-03-28 20:49:00,1.7028,1.7028,1.7026,1.7027,136300000.0
2006-03-28 20:50:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-03-28 20:51:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-03-28 20:52:00,1.7027,1.7028,1.7026,1.7028,136300000.0
2006-03-28 20:53:00,1.7031,1.7031,1.7027,1.7027,136300000.0
2006-03-28 20:54:00,1.7028,1.7029,1.7027,1.7029,136300000.0
2006-03-28 20:55:00,1.703,1.7031,1.7029,1.7029,136300000.0
2006-03-28 20:56:00,1.703,1.703,1.7027,1.7029,136300000.0
2006-03-28 20:57:00,1.7027,1.703,1.7025,1.7028,136300000.0
2006-03-28 20:58:00,1.7029,1.703,1.7027,1.7028,136300000.0
2006-03-28 20:59:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-03-28 21:00:00,1.7029,1.703,1.7027,1.7029,136300000.0
2006-03-28 21:01:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-03-28 21:02:00,1.703,1.7031,1.7028,1.7028,136300000.0
2006-03-28 21:03:00,1.7027,1.7029,1.7025,1.7026,136300000.0
2006-03-28 21:05:00,1.7027,1.7032,1.7027,1.7028,136300000.0
2006-03-28 21:06:00,1.703,1.703,1.7025,1.7026,136300000.0
2006-03-28 21:07:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-03-28 21:08:00,1.7021,1.7025,1.7021,1.7024,136300000.0
2006-03-28 21:09:00,1.7025,1.7025,1.7013,1.7017,136300000.0
2006-03-28 21:10:00,1.7016,1.7021,1.7016,1.702,136300000.0
2006-03-28 21:11:00,1.7019,1.7019,1.7014,1.7016,136300000.0
2006-03-28 21:12:00,1.7015,1.7023,1.7014,1.702,136300000.0
2006-03-28 21:13:00,1.7019,1.7027,1.7019,1.7026,136300000.0
2006-03-28 21:14:00,1.7028,1.7032,1.7026,1.703,136300000.0
2006-03-28 21:15:00,1.7028,1.7031,1.7021,1.7025,136300000.0
2006-03-28 21:16:00,1.7022,1.7032,1.7022,1.7023,136300000.0
2006-03-28 21:17:00,1.7024,1.7045,1.7009,1.7012,136300000.0
2006-03-28 21:18:00,1.7008,1.7023,1.7004,1.7014,136300000.0
2006-03-28 21:19:00,1.7012,1.7017,1.7005,1.7008,136300000.0
2006-03-28 21:20:00,1.7009,1.7012,1.6996,1.7008,136300000.0
2006-03-28 21:21:00,1.7007,1.702,1.7002,1.7011,136300000.0
2006-03-28 21:22:00,1.7012,1.7012,1.6996,1.7005,136300000.0
2006-03-28 21:23:00,1.7001,1.701,1.6998,1.6999,136300000.0
2006-03-28 21:24:00,1.7001,1.7022,1.7001,1.7021,136300000.0
2006-03-28 21:25:00,1.702,1.7026,1.7017,1.7026,136300000.0
2006-03-28 21:26:00,1.7025,1.7029,1.7017,1.7017,136300000.0
2006-03-28 21:27:00,1.7019,1.7028,1.7016,1.7021,136300000.0
2006-03-28 21:28:00,1.702,1.7023,1.7015,1.7021,136300000.0
2006-03-28 21:29:00,1.7017,1.7021,1.7011,1.7011,136300000.0
2006-03-28 21:30:00,1.7012,1.7016,1.7007,1.7012,136300000.0
2006-03-28 21:31:00,1.701,1.7019,1.7007,1.7018,136300000.0
2006-03-28 21:32:00,1.7019,1.7019,1.7009,1.7012,136300000.0
2006-03-28 21:33:00,1.7013,1.7022,1.7009,1.7022,136300000.0
2006-03-28 21:34:00,1.7019,1.7019,1.7009,1.7011,136300000.0
2006-03-28 21:35:00,1.7015,1.7019,1.7006,1.7012,136300000.0
2006-03-28 21:36:00,1.7013,1.7025,1.7007,1.7021,136300000.0
2006-03-28 21:37:00,1.702,1.7027,1.7019,1.7023,136300000.0
2006-03-28 21:38:00,1.7022,1.7023,1.7018,1.702,136300000.0
2006-03-28 21:39:00,1.7019,1.7026,1.7016,1.7018,136300000.0
2006-03-28 21:40:00,1.7017,1.7023,1.7011,1.7023,136300000.0
2006-03-28 21:41:00,1.7021,1.7021,1.7017,1.7021,136300000.0
2006-03-28 21:42:00,1.7022,1.7027,1.7016,1.7023,136300000.0
2006-03-28 21:43:00,1.7024,1.7024,1.7016,1.7018,136300000.0
2006-03-28 21:44:00,1.7016,1.7019,1.7013,1.7014,136300000.0
2006-03-28 21:45:00,1.7017,1.702,1.7012,1.7017,136300000.0
2006-03-28 21:46:00,1.7018,1.7027,1.7018,1.7022,136300000.0
2006-03-28 21:47:00,1.7023,1.7025,1.7013,1.702,136300000.0
2006-03-28 21:48:00,1.7018,1.702,1.7011,1.7015,136300000.0
2006-03-28 21:49:00,1.7016,1.702,1.7012,1.7014,136300000.0
2006-03-28 21:50:00,1.7015,1.7023,1.7011,1.7013,136300000.0
2006-03-28 21:51:00,1.7014,1.7017,1.7012,1.7013,136300000.0
2006-03-28 21:52:00,1.7012,1.7015,1.7008,1.7012,136300000.0
2006-03-28 21:53:00,1.7013,1.7017,1.7012,1.7015,136300000.0
2006-03-28 21:54:00,1.7014,1.7019,1.7013,1.7018,136300000.0
2006-03-28 21:55:00,1.7019,1.7026,1.7019,1.7021,136300000.0
2006-03-28 21:56:00,1.702,1.702,1.7013,1.7016,136300000.0
2006-03-28 21:57:00,1.7014,1.703,1.7012,1.7029,136300000.0
2006-03-28 21:58:00,1.703,1.7034,1.7026,1.7029,136300000.0
2006-03-28 21:59:00,1.7028,1.7037,1.7025,1.7032,136300000.0
2006-03-28 22:00:00,1.7034,1.704,1.7033,1.7036,136300000.0
2006-03-28 22:01:00,1.7037,1.7044,1.7035,1.704,136300000.0
2006-03-28 22:02:00,1.7039,1.704,1.7036,1.704,136300000.0
2006-03-28 22:03:00,1.7041,1.7042,1.7035,1.7039,136300000.0
2006-03-28 22:04:00,1.7037,1.7042,1.7037,1.7038,136300000.0
2006-03-28 22:05:00,1.7039,1.704,1.7038,1.7039,136300000.0
2006-03-28 22:06:00,1.7037,1.7039,1.7035,1.7036,136300000.0
2006-03-28 22:07:00,1.7037,1.704,1.7037,1.7039,136300000.0
2006-03-28 22:08:00,1.7038,1.7044,1.7038,1.7043,136300000.0
2006-03-28 22:09:00,1.7042,1.7042,1.7035,1.704,136300000.0
2006-03-28 22:10:00,1.7039,1.704,1.7031,1.7036,136300000.0
2006-03-28 22:11:00,1.7035,1.7035,1.7032,1.7033,136300000.0
2006-03-28 22:12:00,1.7036,1.7041,1.7036,1.7037,136300000.0
2006-03-28 22:13:00,1.7038,1.7038,1.7035,1.7037,136300000.0
2006-03-28 22:14:00,1.7035,1.7037,1.7032,1.7034,136300000.0
2006-03-28 22:15:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-03-28 22:16:00,1.7031,1.7033,1.7022,1.7027,136300000.0
2006-03-28 22:17:00,1.7029,1.7033,1.7027,1.7028,136300000.0
2006-03-28 22:18:00,1.7027,1.7029,1.7027,1.7029,136300000.0
2006-03-28 22:19:00,1.703,1.7031,1.7028,1.7029,136300000.0
2006-03-28 22:20:00,1.703,1.7033,1.703,1.7031,136300000.0
2006-03-28 22:21:00,1.7032,1.7035,1.7032,1.7035,136300000.0
2006-03-28 22:22:00,1.7034,1.7035,1.7033,1.7035,136300000.0
2006-03-28 22:23:00,1.7034,1.7035,1.7031,1.7032,136300000.0
2006-03-28 22:24:00,1.7033,1.7035,1.7033,1.7033,136300000.0
2006-03-28 22:25:00,1.7032,1.7035,1.7032,1.7033,136300000.0
2006-03-28 22:26:00,1.7035,1.7035,1.703,1.7033,136300000.0
2006-03-28 22:27:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-03-28 22:28:00,1.703,1.7033,1.703,1.7031,136300000.0
2006-03-28 22:29:00,1.703,1.7034,1.703,1.7032,136300000.0
2006-03-28 22:30:00,1.7033,1.7033,1.7031,1.7033,136300000.0
2006-03-28 22:31:00,1.7029,1.7029,1.7021,1.7022,136300000.0
2006-03-28 22:32:00,1.7023,1.7025,1.7021,1.7021,136300000.0
2006-03-28 22:33:00,1.7022,1.7024,1.7012,1.7013,136300000.0
2006-03-28 22:34:00,1.7014,1.7017,1.7014,1.7016,136300000.0
2006-03-28 22:35:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-03-28 22:36:00,1.7015,1.7015,1.701,1.7012,136300000.0
2006-03-28 22:37:00,1.7011,1.7011,1.7006,1.7006,136300000.0
2006-03-28 22:38:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-03-28 22:39:00,1.7003,1.7009,1.7003,1.7009,136300000.0
2006-03-28 22:40:00,1.7007,1.701,1.7006,1.7009,136300000.0
2006-03-28 22:41:00,1.7007,1.7011,1.7007,1.7009,136300000.0
2006-03-28 22:42:00,1.701,1.701,1.7007,1.701,136300000.0
2006-03-28 22:43:00,1.7011,1.7015,1.7008,1.7014,136300000.0
2006-03-28 22:44:00,1.7018,1.7023,1.7015,1.7023,136300000.0
2006-03-28 22:45:00,1.7022,1.7023,1.7021,1.7022,136300000.0
2006-03-28 22:46:00,1.7021,1.7024,1.702,1.702,136300000.0
2006-03-28 22:47:00,1.7022,1.7022,1.7021,1.7022,136300000.0
2006-03-28 22:48:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-03-28 22:49:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-03-28 22:50:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-03-28 22:51:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-03-28 22:52:00,1.7022,1.7022,1.702,1.7022,136300000.0
2006-03-28 22:53:00,1.7023,1.7023,1.7019,1.7019,136300000.0
2006-03-28 22:54:00,1.702,1.702,1.7014,1.7016,136300000.0
2006-03-28 22:55:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-03-28 22:56:00,1.7019,1.7019,1.7016,1.7019,136300000.0
2006-03-28 22:57:00,1.7017,1.7022,1.7017,1.702,136300000.0
2006-03-28 22:58:00,1.7021,1.7022,1.7015,1.7017,136300000.0
2006-03-28 23:00:00,1.7016,1.7018,1.7015,1.7015,136300000.0
2006-03-28 23:01:00,1.7016,1.7017,1.7014,1.7014,136300000.0
2006-03-28 23:02:00,1.7015,1.7017,1.7013,1.7016,136300000.0
2006-03-28 23:03:00,1.7014,1.7017,1.7014,1.7016,136300000.0
2006-03-28 23:04:00,1.7017,1.7017,1.7016,1.7017,136300000.0
2006-03-28 23:05:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-03-28 23:06:00,1.7023,1.7023,1.702,1.7023,136300000.0
2006-03-28 23:07:00,1.7022,1.7024,1.7021,1.7021,136300000.0
2006-03-28 23:08:00,1.7022,1.7028,1.7022,1.7022,136300000.0
2006-03-28 23:09:00,1.7021,1.7025,1.7021,1.7023,136300000.0
2006-03-28 23:10:00,1.7021,1.703,1.702,1.703,136300000.0
2006-03-28 23:11:00,1.7031,1.7032,1.7029,1.7032,136300000.0
2006-03-28 23:12:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-03-28 23:13:00,1.7035,1.7036,1.7033,1.7035,136300000.0
2006-03-28 23:14:00,1.7031,1.7035,1.7031,1.7033,136300000.0
2006-03-28 23:15:00,1.7035,1.7035,1.7031,1.7031,136300000.0
2006-03-28 23:16:00,1.703,1.7032,1.7029,1.703,136300000.0
2006-03-28 23:17:00,1.7029,1.7029,1.7024,1.7029,136300000.0
2006-03-28 23:18:00,1.703,1.7031,1.7026,1.7026,136300000.0
2006-03-28 23:19:00,1.7027,1.7028,1.7026,1.7026,136300000.0
2006-03-28 23:20:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-03-28 23:21:00,1.7028,1.7028,1.7024,1.7026,136300000.0
2006-03-28 23:22:00,1.7025,1.7026,1.7024,1.7025,136300000.0
2006-03-28 23:23:00,1.7024,1.7029,1.702,1.7028,136300000.0
2006-03-28 23:24:00,1.7027,1.703,1.7023,1.703,136300000.0
2006-03-28 23:25:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-03-28 23:26:00,1.7028,1.7028,1.7025,1.7027,136300000.0
2006-03-28 23:27:00,1.7026,1.7027,1.7025,1.7027,136300000.0
2006-03-28 23:28:00,1.7026,1.7028,1.7022,1.7022,136300000.0
2006-03-28 23:29:00,1.7023,1.7024,1.702,1.7023,136300000.0
2006-03-28 23:30:00,1.7021,1.7025,1.702,1.7024,136300000.0
2006-03-28 23:31:00,1.7023,1.7025,1.7022,1.7023,136300000.0
2006-03-28 23:32:00,1.7024,1.7024,1.7019,1.702,136300000.0
2006-03-28 23:33:00,1.7018,1.7018,1.7008,1.7009,136300000.0
2006-03-28 23:34:00,1.7008,1.7011,1.7007,1.7008,136300000.0
2006-03-28 23:35:00,1.701,1.7011,1.7003,1.7005,136300000.0
2006-03-28 23:36:00,1.7006,1.7008,1.7003,1.7007,136300000.0
2006-03-28 23:37:00,1.7008,1.701,1.7007,1.7007,136300000.0
2006-03-28 23:38:00,1.7006,1.7007,1.7002,1.7003,136300000.0
2006-03-28 23:39:00,1.7004,1.7005,1.7001,1.7005,136300000.0
2006-03-28 23:40:00,1.7006,1.7008,1.7005,1.7005,136300000.0
2006-03-28 23:41:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-03-28 23:42:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-03-28 23:43:00,1.7006,1.7008,1.7005,1.7005,136300000.0
2006-03-28 23:44:00,1.7008,1.7008,1.7005,1.7007,136300000.0
2006-03-28 23:45:00,1.7004,1.7004,1.7001,1.7002,136300000.0
2006-03-28 23:46:00,1.7004,1.7009,1.7003,1.7004,136300000.0
2006-03-28 23:47:00,1.7005,1.7005,1.7002,1.7004,136300000.0
2006-03-28 23:48:00,1.7003,1.7004,1.7001,1.7003,136300000.0
2006-03-28 23:49:00,1.7004,1.7007,1.7002,1.7007,136300000.0
2006-03-28 23:50:00,1.7006,1.7008,1.7002,1.7004,136300000.0
2006-03-28 23:51:00,1.7003,1.701,1.7002,1.701,136300000.0
2006-03-28 23:52:00,1.7009,1.701,1.7005,1.7007,136300000.0
2006-03-28 23:53:00,1.7005,1.7006,1.7004,1.7004,136300000.0
2006-03-28 23:54:00,1.7005,1.7011,1.7,1.7002,136300000.0
2006-03-28 23:55:00,1.7,1.7006,1.7,1.7006,136300000.0
2006-03-28 23:56:00,1.7007,1.7012,1.7005,1.7007,136300000.0
2006-03-28 23:57:00,1.7008,1.7013,1.7007,1.7009,136300000.0
2006-03-28 23:58:00,1.7008,1.7016,1.7008,1.7012,136300000.0
2006-03-28 23:59:00,1.7013,1.7015,1.7012,1.7015,136300000.0
2006-03-29 00:00:00,1.7016,1.7016,1.7012,1.7015,136300000.0
2006-03-29 00:01:00,1.7014,1.7018,1.7012,1.7018,136300000.0
2006-03-29 00:02:00,1.7017,1.7019,1.7009,1.7009,136300000.0
2006-03-29 00:03:00,1.7011,1.7016,1.7006,1.701,136300000.0
2006-03-29 00:04:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-03-29 00:05:00,1.7011,1.7011,1.7008,1.701,136300000.0
2006-03-29 00:06:00,1.7012,1.7012,1.7007,1.7008,136300000.0
2006-03-29 00:07:00,1.7007,1.7008,1.7006,1.7006,136300000.0
2006-03-29 00:08:00,1.7004,1.7006,1.7001,1.7005,136300000.0
2006-03-29 00:09:00,1.7006,1.7006,1.7001,1.7001,136300000.0
2006-03-29 00:10:00,1.7002,1.7005,1.7002,1.7004,136300000.0
2006-03-29 00:11:00,1.7007,1.701,1.7006,1.7007,136300000.0
2006-03-29 00:12:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-03-29 00:13:00,1.7005,1.7006,1.7003,1.7005,136300000.0
2006-03-29 00:14:00,1.7006,1.7007,1.7004,1.7006,136300000.0
2006-03-29 00:15:00,1.7005,1.7008,1.7004,1.7005,136300000.0
2006-03-29 00:16:00,1.7006,1.7009,1.7005,1.7008,136300000.0
2006-03-29 00:17:00,1.7009,1.7009,1.7006,1.7006,136300000.0
2006-03-29 00:18:00,1.7009,1.7009,1.7005,1.7007,136300000.0
2006-03-29 00:19:00,1.7006,1.7007,1.7005,1.7005,136300000.0
2006-03-29 00:20:00,1.7011,1.7011,1.7006,1.7006,136300000.0
2006-03-29 00:21:00,1.7005,1.7008,1.7005,1.7008,136300000.0
2006-03-29 00:22:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-03-29 00:23:00,1.7004,1.7004,1.7002,1.7004,136300000.0
2006-03-29 00:24:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-03-29 00:25:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-03-29 00:26:00,1.6992,1.6997,1.6992,1.6997,136300000.0
2006-03-29 00:27:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-03-29 00:28:00,1.7001,1.7001,1.6998,1.6998,136300000.0
2006-03-29 00:29:00,1.6996,1.6998,1.6996,1.6997,136300000.0
2006-03-29 00:30:00,1.6996,1.6999,1.6996,1.6996,136300000.0
2006-03-29 00:31:00,1.6997,1.6999,1.6996,1.6997,136300000.0
2006-03-29 00:32:00,1.6999,1.6999,1.6994,1.6996,136300000.0
2006-03-29 00:34:00,1.7,1.7,1.6997,1.6999,136300000.0
2006-03-29 00:35:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-03-29 00:36:00,1.6998,1.7002,1.6998,1.6998,136300000.0
2006-03-29 00:37:00,1.7,1.7003,1.7,1.7003,136300000.0
2006-03-29 00:38:00,1.7002,1.7002,1.6997,1.6998,136300000.0
2006-03-29 00:39:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-03-29 00:40:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-03-29 00:41:00,1.6995,1.6999,1.6995,1.6998,136300000.0
2006-03-29 00:42:00,1.6999,1.6999,1.6994,1.6997,136300000.0
2006-03-29 00:43:00,1.6996,1.6996,1.6993,1.6994,136300000.0
2006-03-29 00:44:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2006-03-29 00:45:00,1.6996,1.6996,1.6988,1.699,136300000.0
2006-03-29 00:46:00,1.6992,1.6996,1.6986,1.6988,136300000.0
2006-03-29 00:47:00,1.6989,1.6995,1.6989,1.6995,136300000.0
2006-03-29 00:48:00,1.6996,1.6996,1.6991,1.6994,136300000.0
2006-03-29 00:49:00,1.6995,1.6998,1.6994,1.6996,136300000.0
2006-03-29 00:50:00,1.6997,1.6998,1.6994,1.6995,136300000.0
2006-03-29 00:51:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-03-29 00:52:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2006-03-29 00:53:00,1.6997,1.6997,1.699,1.699,136300000.0
2006-03-29 00:54:00,1.6992,1.6993,1.6991,1.6993,136300000.0
2006-03-29 00:55:00,1.6994,1.6995,1.6991,1.6995,136300000.0
2006-03-29 00:56:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-03-29 00:57:00,1.6996,1.6999,1.6996,1.6999,136300000.0
2006-03-29 00:58:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-03-29 00:59:00,1.7,1.7001,1.6994,1.6999,136300000.0
2006-03-29 01:00:00,1.6998,1.6998,1.6993,1.6994,136300000.0
2006-03-29 01:01:00,1.6995,1.6995,1.6991,1.6992,136300000.0
2006-03-29 01:02:00,1.6991,1.6996,1.6991,1.6996,136300000.0
2006-03-29 01:03:00,1.6995,1.6996,1.6994,1.6995,136300000.0
2006-03-29 01:04:00,1.6994,1.6995,1.6993,1.6993,136300000.0
2006-03-29 01:05:00,1.6994,1.6996,1.6993,1.6996,136300000.0
2006-03-29 01:06:00,1.6995,1.7,1.6995,1.6998,136300000.0
2006-03-29 01:07:00,1.6999,1.7006,1.6999,1.7004,136300000.0
2006-03-29 01:08:00,1.7005,1.7007,1.7004,1.7006,136300000.0
2006-03-29 01:09:00,1.7007,1.7007,1.7001,1.7001,136300000.0
2006-03-29 01:10:00,1.7002,1.7006,1.7002,1.7003,136300000.0
2006-03-29 01:11:00,1.7004,1.7007,1.7004,1.7007,136300000.0
2006-03-29 01:12:00,1.7008,1.701,1.7007,1.7008,136300000.0
2006-03-29 01:13:00,1.7014,1.7014,1.7007,1.7007,136300000.0
2006-03-29 01:14:00,1.7008,1.7008,1.7004,1.7007,136300000.0
2006-03-29 01:15:00,1.7008,1.7009,1.7005,1.7007,136300000.0
2006-03-29 01:16:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-03-29 01:17:00,1.701,1.7012,1.7007,1.7009,136300000.0
2006-03-29 01:18:00,1.701,1.7011,1.7008,1.701,136300000.0
2006-03-29 01:19:00,1.7008,1.7013,1.7008,1.7011,136300000.0
2006-03-29 01:20:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-03-29 01:21:00,1.701,1.7014,1.7006,1.7012,136300000.0
2006-03-29 01:22:00,1.7013,1.7013,1.701,1.7012,136300000.0
2006-03-29 01:23:00,1.7011,1.7012,1.701,1.7012,136300000.0
2006-03-29 01:24:00,1.7011,1.7014,1.701,1.7014,136300000.0
2006-03-29 01:25:00,1.7015,1.7016,1.7014,1.7016,136300000.0
2006-03-29 01:26:00,1.7019,1.7023,1.7019,1.7022,136300000.0
2006-03-29 01:27:00,1.702,1.702,1.7017,1.7018,136300000.0
2006-03-29 01:28:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-03-29 01:29:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2006-03-29 01:30:00,1.7016,1.7017,1.7014,1.7017,136300000.0
2006-03-29 01:31:00,1.7016,1.7017,1.7016,1.7016,136300000.0
2006-03-29 01:32:00,1.7017,1.7018,1.7015,1.7018,136300000.0
2006-03-29 01:33:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-03-29 01:34:00,1.7017,1.7017,1.7011,1.7012,136300000.0
2006-03-29 01:35:00,1.7011,1.7012,1.7011,1.7011,136300000.0
2006-03-29 01:36:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-03-29 01:37:00,1.7008,1.7011,1.7004,1.7004,136300000.0
2006-03-29 01:38:00,1.7006,1.701,1.7004,1.7004,136300000.0
2006-03-29 01:39:00,1.7005,1.7009,1.7004,1.7005,136300000.0
2006-03-29 01:40:00,1.7006,1.7006,1.7001,1.7002,136300000.0
2006-03-29 01:41:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-03-29 01:42:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-03-29 01:43:00,1.7001,1.7002,1.6997,1.7001,136300000.0
2006-03-29 01:44:00,1.7,1.7001,1.6998,1.6998,136300000.0
2006-03-29 01:45:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-03-29 01:46:00,1.6998,1.7003,1.6998,1.7003,136300000.0
2006-03-29 01:47:00,1.7005,1.7008,1.7005,1.7006,136300000.0
2006-03-29 01:48:00,1.7007,1.7011,1.7006,1.7009,136300000.0
2006-03-29 01:49:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-03-29 01:50:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-03-29 01:51:00,1.7006,1.7007,1.7004,1.7005,136300000.0
2006-03-29 01:52:00,1.7006,1.7006,1.6998,1.6998,136300000.0
2006-03-29 01:53:00,1.6997,1.6999,1.6994,1.6996,136300000.0
2006-03-29 01:54:00,1.6997,1.7,1.6997,1.6998,136300000.0
2006-03-29 01:55:00,1.6999,1.6999,1.6994,1.6995,136300000.0
2006-03-29 01:56:00,1.6991,1.6994,1.6991,1.6991,136300000.0
2006-03-29 01:57:00,1.6992,1.6993,1.699,1.6991,136300000.0
2006-03-29 01:58:00,1.6992,1.6993,1.6989,1.6991,136300000.0
2006-03-29 01:59:00,1.699,1.6995,1.6987,1.6992,136300000.0
2006-03-29 02:00:00,1.699,1.6992,1.6986,1.6988,136300000.0
2006-03-29 02:01:00,1.6989,1.6989,1.6986,1.6988,136300000.0
2006-03-29 02:02:00,1.6986,1.6989,1.6986,1.6988,136300000.0
2006-03-29 02:03:00,1.6986,1.6988,1.6985,1.6988,136300000.0
2006-03-29 02:04:00,1.6987,1.6989,1.6987,1.6987,136300000.0
2006-03-29 02:06:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2006-03-29 02:07:00,1.6988,1.6988,1.6984,1.6988,136300000.0
2006-03-29 02:09:00,1.6986,1.6987,1.6986,1.6986,136300000.0
2006-03-29 02:10:00,1.6987,1.6987,1.6985,1.6985,136300000.0
2006-03-29 02:11:00,1.6984,1.6988,1.6984,1.6986,136300000.0
2006-03-29 02:12:00,1.6987,1.6988,1.6983,1.6985,136300000.0
2006-03-29 02:13:00,1.6984,1.6988,1.6984,1.6987,136300000.0
2006-03-29 02:14:00,1.6988,1.6989,1.6986,1.6986,136300000.0
2006-03-29 02:15:00,1.6985,1.6987,1.6985,1.6985,136300000.0
2006-03-29 02:16:00,1.6986,1.6987,1.6985,1.6986,136300000.0
2006-03-29 02:17:00,1.6987,1.6987,1.6984,1.6986,136300000.0
2006-03-29 02:18:00,1.6985,1.6986,1.6985,1.6986,136300000.0
2006-03-29 02:19:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-03-29 02:20:00,1.6984,1.6987,1.6984,1.6985,136300000.0
2006-03-29 02:21:00,1.6986,1.6989,1.6985,1.6989,136300000.0
2006-03-29 02:22:00,1.699,1.699,1.6986,1.6987,136300000.0
2006-03-29 02:23:00,1.699,1.699,1.6987,1.6987,136300000.0
2006-03-29 02:24:00,1.6989,1.699,1.6987,1.699,136300000.0
2006-03-29 02:25:00,1.6989,1.6993,1.6988,1.6993,136300000.0
2006-03-29 02:26:00,1.6997,1.7001,1.6996,1.6997,136300000.0
2006-03-29 02:27:00,1.6998,1.6998,1.6996,1.6997,136300000.0
2006-03-29 02:28:00,1.6995,1.6999,1.6995,1.6999,136300000.0
2006-03-29 02:29:00,1.6997,1.7007,1.6997,1.7004,136300000.0
2006-03-29 02:30:00,1.7005,1.7005,1.7002,1.7003,136300000.0
2006-03-29 02:31:00,1.7004,1.7005,1.6999,1.6999,136300000.0
2006-03-29 02:32:00,1.7,1.7,1.6998,1.7,136300000.0
2006-03-29 02:33:00,1.7002,1.7004,1.7,1.7003,136300000.0
2006-03-29 02:34:00,1.7002,1.7004,1.7002,1.7002,136300000.0
2006-03-29 02:35:00,1.7003,1.7003,1.6997,1.7003,136300000.0
2006-03-29 02:36:00,1.7002,1.7004,1.6999,1.7004,136300000.0
2006-03-29 02:37:00,1.7003,1.7008,1.7003,1.7005,136300000.0
2006-03-29 02:38:00,1.7006,1.701,1.7006,1.7009,136300000.0
2006-03-29 02:39:00,1.701,1.7011,1.7008,1.7011,136300000.0
2006-03-29 02:40:00,1.701,1.7021,1.701,1.7017,136300000.0
2006-03-29 02:41:00,1.7016,1.7016,1.7012,1.7014,136300000.0
2006-03-29 02:42:00,1.7012,1.7015,1.7011,1.7014,136300000.0
2006-03-29 02:43:00,1.7015,1.7015,1.701,1.701,136300000.0
2006-03-29 02:44:00,1.7011,1.7014,1.701,1.7014,136300000.0
2006-03-29 02:45:00,1.7013,1.7024,1.7011,1.7023,136300000.0
2006-03-29 02:46:00,1.7024,1.7035,1.7024,1.7035,136300000.0
2006-03-29 02:47:00,1.7034,1.7035,1.7026,1.7029,136300000.0
2006-03-29 02:48:00,1.703,1.7032,1.7026,1.7031,136300000.0
2006-03-29 02:49:00,1.7036,1.7037,1.7031,1.7033,136300000.0
2006-03-29 02:50:00,1.7032,1.7033,1.7023,1.7025,136300000.0
2006-03-29 02:51:00,1.7027,1.7027,1.7022,1.7025,136300000.0
2006-03-29 02:52:00,1.7023,1.7024,1.7018,1.7018,136300000.0
2006-03-29 02:53:00,1.7017,1.7022,1.7017,1.7017,136300000.0
2006-03-29 02:54:00,1.7018,1.7026,1.7018,1.7025,136300000.0
2006-03-29 02:55:00,1.7026,1.7027,1.7021,1.7024,136300000.0
2006-03-29 02:56:00,1.7023,1.7023,1.7018,1.7023,136300000.0
2006-03-29 02:57:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-03-29 02:58:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-03-29 02:59:00,1.7017,1.7021,1.7014,1.7021,136300000.0
2006-03-29 03:00:00,1.702,1.702,1.7019,1.702,136300000.0
2006-03-29 03:01:00,1.7019,1.702,1.7018,1.7018,136300000.0
2006-03-29 03:02:00,1.7016,1.7019,1.7015,1.7019,136300000.0
2006-03-29 03:03:00,1.702,1.702,1.7016,1.7018,136300000.0
2006-03-29 03:04:00,1.7017,1.7022,1.7017,1.7021,136300000.0
2006-03-29 03:05:00,1.7023,1.7028,1.7022,1.7025,136300000.0
2006-03-29 03:06:00,1.7026,1.703,1.7026,1.703,136300000.0
2006-03-29 03:07:00,1.7029,1.703,1.7024,1.7025,136300000.0
2006-03-29 03:08:00,1.7026,1.7029,1.7026,1.7028,136300000.0
2006-03-29 03:09:00,1.7029,1.7032,1.7027,1.7027,136300000.0
2006-03-29 03:10:00,1.7026,1.7027,1.7025,1.7027,136300000.0
2006-03-29 03:11:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-03-29 03:12:00,1.703,1.7034,1.703,1.7031,136300000.0
2006-03-29 03:13:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-03-29 03:14:00,1.703,1.7032,1.7027,1.703,136300000.0
2006-03-29 03:15:00,1.7032,1.7032,1.703,1.7032,136300000.0
2006-03-29 03:16:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-03-29 03:17:00,1.703,1.7032,1.7029,1.7031,136300000.0
2006-03-29 03:18:00,1.703,1.7034,1.703,1.7034,136300000.0
2006-03-29 03:19:00,1.7035,1.7037,1.7032,1.7035,136300000.0
2006-03-29 03:20:00,1.7038,1.704,1.7037,1.7037,136300000.0
2006-03-29 03:21:00,1.7038,1.7044,1.7038,1.7043,136300000.0
2006-03-29 03:22:00,1.7042,1.7047,1.704,1.7041,136300000.0
2006-03-29 03:23:00,1.7042,1.7044,1.7042,1.7042,136300000.0
2006-03-29 03:24:00,1.7041,1.7042,1.7039,1.7041,136300000.0
2006-03-29 03:25:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-03-29 03:26:00,1.7041,1.7042,1.7039,1.704,136300000.0
2006-03-29 03:27:00,1.7038,1.704,1.7035,1.7035,136300000.0
2006-03-29 03:28:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-03-29 03:29:00,1.7036,1.7037,1.7034,1.7036,136300000.0
2006-03-29 03:30:00,1.7035,1.7036,1.7034,1.7035,136300000.0
2006-03-29 03:31:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-03-29 03:32:00,1.7036,1.7037,1.7035,1.7036,136300000.0
2006-03-29 03:33:00,1.7035,1.7037,1.7035,1.7036,136300000.0
2006-03-29 03:34:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-03-29 03:35:00,1.7035,1.7038,1.7034,1.7034,136300000.0
2006-03-29 03:36:00,1.7032,1.7035,1.7032,1.7034,136300000.0
2006-03-29 03:37:00,1.7033,1.7036,1.7032,1.7032,136300000.0
2006-03-29 03:38:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-03-29 03:39:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-03-29 03:40:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-03-29 03:41:00,1.703,1.7036,1.703,1.7035,136300000.0
2006-03-29 03:42:00,1.7033,1.7037,1.7032,1.7036,136300000.0
2006-03-29 03:43:00,1.7037,1.7037,1.7034,1.7037,136300000.0
2006-03-29 03:44:00,1.7036,1.7038,1.7035,1.7035,136300000.0
2006-03-29 03:45:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-03-29 03:46:00,1.7037,1.7039,1.7035,1.7037,136300000.0
2006-03-29 03:47:00,1.7038,1.7038,1.7033,1.7038,136300000.0
2006-03-29 03:48:00,1.7037,1.7039,1.7037,1.7038,136300000.0
2006-03-29 03:49:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-03-29 03:50:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-03-29 03:51:00,1.7044,1.7044,1.7041,1.7042,136300000.0
2006-03-29 03:52:00,1.7043,1.7044,1.704,1.704,136300000.0
2006-03-29 03:53:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-03-29 03:54:00,1.704,1.7041,1.7039,1.704,136300000.0
2006-03-29 03:55:00,1.7041,1.7042,1.7039,1.7039,136300000.0
2006-03-29 03:56:00,1.704,1.7042,1.7039,1.7042,136300000.0
2006-03-29 03:57:00,1.7041,1.7047,1.7039,1.7045,136300000.0
2006-03-29 03:58:00,1.7047,1.7075,1.7045,1.7068,136300000.0
2006-03-29 03:59:00,1.7064,1.7074,1.7063,1.7073,136300000.0
2006-03-29 04:00:00,1.707,1.7074,1.7068,1.7068,136300000.0
2006-03-29 04:01:00,1.7067,1.7074,1.7067,1.7073,136300000.0
2006-03-29 04:02:00,1.7074,1.7076,1.7073,1.7075,136300000.0
2006-03-29 04:03:00,1.7073,1.7075,1.7071,1.7073,136300000.0
2006-03-29 04:04:00,1.7074,1.7074,1.707,1.707,136300000.0
2006-03-29 04:05:00,1.7071,1.7073,1.7068,1.7073,136300000.0
2006-03-29 04:06:00,1.7072,1.7073,1.7069,1.707,136300000.0
2006-03-29 04:07:00,1.7073,1.7076,1.7073,1.7076,136300000.0
2006-03-29 04:08:00,1.7075,1.7076,1.7071,1.7072,136300000.0
2006-03-29 04:09:00,1.7074,1.7074,1.7071,1.7072,136300000.0
2006-03-29 04:10:00,1.7071,1.7071,1.707,1.7071,136300000.0
2006-03-29 04:11:00,1.7072,1.7072,1.707,1.7071,136300000.0
2006-03-29 04:12:00,1.7072,1.7072,1.707,1.707,136300000.0
2006-03-29 04:13:00,1.7071,1.7071,1.7069,1.7071,136300000.0
2006-03-29 04:14:00,1.7069,1.7081,1.7069,1.708,136300000.0
2006-03-29 04:15:00,1.7083,1.7086,1.7082,1.7086,136300000.0
2006-03-29 04:16:00,1.7087,1.7087,1.708,1.7081,136300000.0
2006-03-29 04:17:00,1.7082,1.7085,1.7081,1.7082,136300000.0
2006-03-29 04:18:00,1.7081,1.7084,1.7081,1.7084,136300000.0
2006-03-29 04:19:00,1.7083,1.7085,1.7082,1.7082,136300000.0
2006-03-29 04:20:00,1.7081,1.7086,1.7079,1.7083,136300000.0
2006-03-29 04:21:00,1.7084,1.7086,1.7073,1.7077,136300000.0
2006-03-29 04:22:00,1.7078,1.7078,1.7073,1.7073,136300000.0
2006-03-29 04:23:00,1.7071,1.7073,1.7068,1.7072,136300000.0
2006-03-29 04:24:00,1.7074,1.7075,1.707,1.7074,136300000.0
2006-03-29 04:25:00,1.7075,1.7079,1.7075,1.7078,136300000.0
2006-03-29 04:26:00,1.7077,1.708,1.7075,1.7075,136300000.0
2006-03-29 04:27:00,1.7077,1.708,1.7077,1.708,136300000.0
2006-03-29 04:28:00,1.7079,1.7079,1.7073,1.7075,136300000.0
2006-03-29 04:29:00,1.7078,1.7078,1.7075,1.7076,136300000.0
2006-03-29 04:30:00,1.7075,1.7076,1.7075,1.7075,136300000.0
2006-03-29 04:31:00,1.7077,1.7079,1.7076,1.7076,136300000.0
2006-03-29 04:32:00,1.7075,1.7076,1.7075,1.7076,136300000.0
2006-03-29 04:33:00,1.7075,1.7077,1.7075,1.7075,136300000.0
2006-03-29 04:34:00,1.7076,1.7076,1.7075,1.7076,136300000.0
2006-03-29 04:35:00,1.7075,1.7076,1.7072,1.7074,136300000.0
2006-03-29 04:36:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-03-29 04:37:00,1.7075,1.7075,1.7072,1.7072,136300000.0
2006-03-29 04:38:00,1.7073,1.7077,1.7073,1.7073,136300000.0
2006-03-29 04:39:00,1.7074,1.7074,1.7072,1.7072,136300000.0
2006-03-29 04:40:00,1.7074,1.7075,1.7073,1.7074,136300000.0
2006-03-29 04:41:00,1.7075,1.7076,1.7074,1.7076,136300000.0
2006-03-29 04:42:00,1.7075,1.7077,1.7075,1.7076,136300000.0
2006-03-29 04:43:00,1.7073,1.7075,1.7073,1.7075,136300000.0
2006-03-29 04:44:00,1.7076,1.7076,1.7074,1.7075,136300000.0
2006-03-29 04:45:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2006-03-29 04:46:00,1.7073,1.7075,1.7073,1.7073,136300000.0
2006-03-29 04:47:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-03-29 04:48:00,1.7075,1.7078,1.7073,1.7077,136300000.0
2006-03-29 04:49:00,1.7078,1.708,1.7078,1.7079,136300000.0
2006-03-29 04:50:00,1.7078,1.7078,1.7073,1.7075,136300000.0
2006-03-29 04:51:00,1.7074,1.7076,1.7074,1.7076,136300000.0
2006-03-29 04:52:00,1.7075,1.7078,1.7075,1.7077,136300000.0
2006-03-29 04:53:00,1.7078,1.7086,1.7077,1.7086,136300000.0
2006-03-29 04:54:00,1.7088,1.7092,1.7086,1.7086,136300000.0
2006-03-29 04:55:00,1.7084,1.7087,1.7084,1.7086,136300000.0
2006-03-29 04:56:00,1.7087,1.709,1.7085,1.709,136300000.0
2006-03-29 04:57:00,1.7087,1.7092,1.7087,1.709,136300000.0
2006-03-29 04:58:00,1.7088,1.7092,1.7087,1.7087,136300000.0
2006-03-29 04:59:00,1.7088,1.7092,1.7088,1.7091,136300000.0
2006-03-29 05:00:00,1.7092,1.7093,1.7088,1.709,136300000.0
2006-03-29 05:01:00,1.7091,1.7093,1.709,1.7091,136300000.0
2006-03-29 05:02:00,1.7092,1.7093,1.7087,1.7089,136300000.0
2006-03-29 05:03:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-03-29 05:04:00,1.7086,1.709,1.7083,1.7088,136300000.0
2006-03-29 05:05:00,1.7087,1.709,1.7086,1.7086,136300000.0
2006-03-29 05:06:00,1.7083,1.7083,1.7078,1.7083,136300000.0
2006-03-29 05:07:00,1.7081,1.7087,1.708,1.7085,136300000.0
2006-03-29 05:08:00,1.7086,1.7086,1.7083,1.7085,136300000.0
2006-03-29 05:09:00,1.7083,1.7085,1.7083,1.7085,136300000.0
2006-03-29 05:10:00,1.7084,1.7084,1.7082,1.7084,136300000.0
2006-03-29 05:11:00,1.7083,1.7086,1.7083,1.7086,136300000.0
2006-03-29 05:12:00,1.7085,1.7085,1.7082,1.7082,136300000.0
2006-03-29 05:13:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2006-03-29 05:14:00,1.708,1.708,1.708,1.708,136300000.0
2006-03-29 05:15:00,1.7081,1.7084,1.708,1.7082,136300000.0
2006-03-29 05:17:00,1.7084,1.7084,1.7082,1.7083,136300000.0
2006-03-29 05:18:00,1.7086,1.7087,1.7085,1.7085,136300000.0
2006-03-29 05:19:00,1.7087,1.7088,1.7086,1.7086,136300000.0
2006-03-29 05:20:00,1.7087,1.7088,1.7086,1.7087,136300000.0
2006-03-29 05:22:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-03-29 05:23:00,1.7083,1.7085,1.7081,1.7082,136300000.0
2006-03-29 05:24:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-03-29 05:25:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-03-29 05:26:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-03-29 05:27:00,1.708,1.708,1.708,1.708,136300000.0
2006-03-29 05:28:00,1.7081,1.7081,1.7079,1.7081,136300000.0
2006-03-29 05:29:00,1.7082,1.7086,1.7082,1.7084,136300000.0
2006-03-29 05:30:00,1.7085,1.7092,1.7084,1.7092,136300000.0
2006-03-29 05:31:00,1.7091,1.7094,1.7091,1.7092,136300000.0
2006-03-29 05:32:00,1.7094,1.7094,1.709,1.709,136300000.0
2006-03-29 05:33:00,1.7091,1.7091,1.7089,1.7091,136300000.0
2006-03-29 05:34:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-03-29 05:35:00,1.7086,1.7087,1.7083,1.7084,136300000.0
2006-03-29 05:36:00,1.7085,1.7085,1.7081,1.7083,136300000.0
2006-03-29 05:37:00,1.7081,1.7082,1.7081,1.7081,136300000.0
2006-03-29 05:38:00,1.7083,1.7083,1.7081,1.7083,136300000.0
2006-03-29 05:39:00,1.7081,1.7083,1.7081,1.7083,136300000.0
2006-03-29 05:41:00,1.7085,1.7085,1.7082,1.7083,136300000.0
2006-03-29 05:42:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-03-29 05:43:00,1.7085,1.7093,1.7085,1.7093,136300000.0
2006-03-29 05:44:00,1.7091,1.7093,1.709,1.7091,136300000.0
2006-03-29 05:45:00,1.7092,1.7094,1.709,1.7094,136300000.0
2006-03-29 05:46:00,1.7095,1.7096,1.7095,1.7096,136300000.0
2006-03-29 05:47:00,1.7099,1.7101,1.7095,1.7098,136300000.0
2006-03-29 05:48:00,1.7097,1.7102,1.7097,1.7098,136300000.0
2006-03-29 05:49:00,1.7097,1.7097,1.7095,1.7095,136300000.0
2006-03-29 05:50:00,1.7097,1.7098,1.7094,1.7095,136300000.0
2006-03-29 05:51:00,1.7096,1.7099,1.7084,1.7088,136300000.0
2006-03-29 05:52:00,1.7085,1.7087,1.7081,1.7081,136300000.0
2006-03-29 05:53:00,1.7083,1.7084,1.7079,1.7083,136300000.0
2006-03-29 05:54:00,1.7085,1.7085,1.7077,1.7077,136300000.0
2006-03-29 05:55:00,1.7075,1.7079,1.7075,1.7077,136300000.0
2006-03-29 05:56:00,1.7078,1.7082,1.7078,1.7082,136300000.0
2006-03-29 05:57:00,1.7076,1.7084,1.7076,1.7082,136300000.0
2006-03-29 05:58:00,1.7081,1.7082,1.7079,1.7081,136300000.0
2006-03-29 05:59:00,1.708,1.708,1.7078,1.7079,136300000.0
2006-03-29 06:00:00,1.708,1.708,1.708,1.708,136300000.0
2006-03-29 06:02:00,1.7082,1.7082,1.708,1.7082,136300000.0
2006-03-29 06:03:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-03-29 06:04:00,1.708,1.708,1.7074,1.7078,136300000.0
2006-03-29 06:05:00,1.7075,1.7079,1.7073,1.7076,136300000.0
2006-03-29 06:06:00,1.7078,1.708,1.7077,1.7079,136300000.0
2006-03-29 06:07:00,1.7078,1.7079,1.7077,1.7079,136300000.0
2006-03-29 06:08:00,1.7078,1.7079,1.7078,1.7078,136300000.0
2006-03-29 06:09:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-03-29 06:10:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-03-29 06:11:00,1.7081,1.7086,1.7081,1.7084,136300000.0
2006-03-29 06:12:00,1.7086,1.7086,1.708,1.7081,136300000.0
2006-03-29 06:13:00,1.7084,1.7084,1.7078,1.7083,136300000.0
2006-03-29 06:14:00,1.7081,1.7081,1.7077,1.7077,136300000.0
2006-03-29 06:15:00,1.7078,1.7083,1.7073,1.7083,136300000.0
2006-03-29 06:16:00,1.7082,1.7091,1.708,1.7089,136300000.0
2006-03-29 06:17:00,1.709,1.7095,1.709,1.7091,136300000.0
2006-03-29 06:18:00,1.7093,1.7093,1.7091,1.7093,136300000.0
2006-03-29 06:19:00,1.7094,1.7094,1.7089,1.7091,136300000.0
2006-03-29 06:20:00,1.7089,1.7091,1.7086,1.7087,136300000.0
2006-03-29 06:21:00,1.7085,1.7087,1.7084,1.7087,136300000.0
2006-03-29 06:22:00,1.7086,1.7086,1.7085,1.7086,136300000.0
2006-03-29 06:23:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-03-29 06:24:00,1.7084,1.7088,1.7084,1.7086,136300000.0
2006-03-29 06:25:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2006-03-29 06:26:00,1.7089,1.7089,1.7086,1.7086,136300000.0
2006-03-29 06:27:00,1.7085,1.7088,1.7085,1.7088,136300000.0
2006-03-29 06:28:00,1.7087,1.7089,1.7087,1.7089,136300000.0
2006-03-29 06:29:00,1.709,1.709,1.7084,1.7084,136300000.0
2006-03-29 06:30:00,1.7085,1.7086,1.7083,1.7086,136300000.0
2006-03-29 06:31:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-03-29 06:32:00,1.7091,1.7091,1.7086,1.7087,136300000.0
2006-03-29 06:33:00,1.7086,1.7086,1.7084,1.7086,136300000.0
2006-03-29 06:34:00,1.7084,1.7086,1.7084,1.7084,136300000.0
2006-03-29 06:35:00,1.7086,1.709,1.7086,1.709,136300000.0
2006-03-29 06:36:00,1.7086,1.7087,1.7085,1.7086,136300000.0
2006-03-29 06:37:00,1.709,1.709,1.7087,1.709,136300000.0
2006-03-29 06:38:00,1.7086,1.7092,1.7084,1.7092,136300000.0
2006-03-29 06:39:00,1.7089,1.7092,1.7089,1.7092,136300000.0
2006-03-29 06:40:00,1.709,1.7091,1.7085,1.7087,136300000.0
2006-03-29 06:41:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-03-29 06:42:00,1.7084,1.7085,1.7083,1.7085,136300000.0
2006-03-29 06:43:00,1.7084,1.7088,1.7083,1.7083,136300000.0
2006-03-29 06:44:00,1.7085,1.7088,1.7083,1.7088,136300000.0
2006-03-29 06:45:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-03-29 06:46:00,1.7086,1.7087,1.7083,1.7086,136300000.0
2006-03-29 06:47:00,1.7085,1.7089,1.7085,1.7089,136300000.0
2006-03-29 06:48:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-03-29 06:49:00,1.709,1.7092,1.7089,1.709,136300000.0
2006-03-29 06:50:00,1.7092,1.7092,1.7091,1.7092,136300000.0
2006-03-29 06:51:00,1.7091,1.7091,1.7088,1.709,136300000.0
2006-03-29 06:52:00,1.7089,1.7091,1.7089,1.709,136300000.0
2006-03-29 06:53:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-03-29 06:54:00,1.7093,1.7097,1.7093,1.7095,136300000.0
2006-03-29 06:55:00,1.7094,1.7096,1.7093,1.7093,136300000.0
2006-03-29 06:56:00,1.7096,1.7096,1.709,1.7091,136300000.0
2006-03-29 06:57:00,1.7093,1.7093,1.7088,1.7088,136300000.0
2006-03-29 06:58:00,1.7089,1.7091,1.7088,1.709,136300000.0
2006-03-29 06:59:00,1.7089,1.709,1.7088,1.7089,136300000.0
2006-03-29 07:00:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-03-29 07:01:00,1.7086,1.7089,1.7086,1.7087,136300000.0
2006-03-29 07:02:00,1.7086,1.7087,1.7084,1.7087,136300000.0
2006-03-29 07:03:00,1.7089,1.7089,1.7085,1.7089,136300000.0
2006-03-29 07:04:00,1.7087,1.7088,1.7086,1.7088,136300000.0
2006-03-29 07:05:00,1.7089,1.7089,1.7086,1.7086,136300000.0
2006-03-29 07:06:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-03-29 07:07:00,1.7087,1.7088,1.7086,1.7086,136300000.0
2006-03-29 07:08:00,1.7085,1.7087,1.7085,1.7087,136300000.0
2006-03-29 07:09:00,1.7086,1.7088,1.7086,1.7087,136300000.0
2006-03-29 07:10:00,1.7089,1.7096,1.7089,1.7096,136300000.0
2006-03-29 07:11:00,1.7095,1.7099,1.7095,1.7099,136300000.0
2006-03-29 07:12:00,1.7098,1.7099,1.7096,1.7098,136300000.0
2006-03-29 07:13:00,1.71,1.7101,1.7097,1.7098,136300000.0
2006-03-29 07:14:00,1.7099,1.7099,1.7093,1.7093,136300000.0
2006-03-29 07:15:00,1.7092,1.7095,1.7091,1.7095,136300000.0
2006-03-29 07:16:00,1.7091,1.7095,1.7089,1.7095,136300000.0
2006-03-29 07:17:00,1.7094,1.71,1.7091,1.7099,136300000.0
2006-03-29 07:18:00,1.7097,1.7098,1.7095,1.7096,136300000.0
2006-03-29 07:19:00,1.7095,1.7096,1.7094,1.7095,136300000.0
2006-03-29 07:20:00,1.7096,1.7098,1.7095,1.7097,136300000.0
2006-03-29 07:21:00,1.7094,1.7102,1.7094,1.7101,136300000.0
2006-03-29 07:22:00,1.71,1.7103,1.71,1.7103,136300000.0
2006-03-29 07:23:00,1.7102,1.7103,1.71,1.71,136300000.0
2006-03-29 07:24:00,1.7103,1.7104,1.71,1.7101,136300000.0
2006-03-29 07:25:00,1.71,1.7101,1.7097,1.7097,136300000.0
2006-03-29 07:26:00,1.7096,1.71,1.7096,1.71,136300000.0
2006-03-29 07:27:00,1.7099,1.7101,1.7098,1.7098,136300000.0
2006-03-29 07:28:00,1.7097,1.7099,1.7096,1.7098,136300000.0
2006-03-29 07:29:00,1.7097,1.7101,1.7097,1.7101,136300000.0
2006-03-29 07:30:00,1.7099,1.7099,1.7096,1.7096,136300000.0
2006-03-29 07:31:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-03-29 07:32:00,1.7096,1.7099,1.7096,1.7096,136300000.0
2006-03-29 07:33:00,1.7097,1.7097,1.7094,1.7096,136300000.0
2006-03-29 07:34:00,1.7097,1.7099,1.7096,1.7096,136300000.0
2006-03-29 07:36:00,1.7095,1.7098,1.7094,1.7098,136300000.0
2006-03-29 07:37:00,1.7096,1.7098,1.7093,1.7094,136300000.0
2006-03-29 07:38:00,1.7095,1.7096,1.7094,1.7094,136300000.0
2006-03-29 07:39:00,1.7095,1.7095,1.7094,1.7095,136300000.0
2006-03-29 07:40:00,1.7096,1.7096,1.7095,1.7096,136300000.0
2006-03-29 07:41:00,1.7098,1.7099,1.7095,1.7095,136300000.0
2006-03-29 07:42:00,1.7097,1.7097,1.7095,1.7097,136300000.0
2006-03-29 07:43:00,1.7098,1.71,1.7098,1.71,136300000.0
2006-03-29 07:44:00,1.7102,1.7105,1.71,1.7103,136300000.0
2006-03-29 07:45:00,1.7102,1.7103,1.71,1.7102,136300000.0
2006-03-29 07:46:00,1.71,1.7103,1.7097,1.7099,136300000.0
2006-03-29 07:47:00,1.71,1.7102,1.7099,1.7101,136300000.0
2006-03-29 07:48:00,1.71,1.7101,1.7099,1.7099,136300000.0
2006-03-29 07:49:00,1.71,1.7102,1.7099,1.7102,136300000.0
2006-03-29 07:50:00,1.7104,1.7108,1.7093,1.7096,136300000.0
2006-03-29 07:51:00,1.7097,1.7102,1.7096,1.7101,136300000.0
2006-03-29 07:52:00,1.7102,1.7105,1.7099,1.7104,136300000.0
2006-03-29 07:53:00,1.7105,1.7106,1.7101,1.7102,136300000.0
2006-03-29 07:54:00,1.7103,1.7105,1.7099,1.7101,136300000.0
2006-03-29 07:55:00,1.7104,1.7105,1.7102,1.7102,136300000.0
2006-03-29 07:56:00,1.7104,1.7107,1.71,1.7107,136300000.0
2006-03-29 07:57:00,1.7105,1.7109,1.7103,1.7107,136300000.0
2006-03-29 07:58:00,1.7108,1.711,1.7105,1.7106,136300000.0
2006-03-29 07:59:00,1.7105,1.7105,1.71,1.71,136300000.0
2006-03-29 08:00:00,1.7097,1.7103,1.7093,1.7093,136300000.0
2006-03-29 08:01:00,1.7094,1.7096,1.709,1.7091,136300000.0
2006-03-29 08:02:00,1.7089,1.7091,1.7085,1.7089,136300000.0
2006-03-29 08:03:00,1.7093,1.7093,1.7086,1.7088,136300000.0
2006-03-29 08:04:00,1.7085,1.7088,1.7082,1.7083,136300000.0
2006-03-29 08:05:00,1.7084,1.7093,1.7084,1.7093,136300000.0
2006-03-29 08:06:00,1.7091,1.7096,1.7091,1.7096,136300000.0
2006-03-29 08:07:00,1.7094,1.7096,1.7091,1.7092,136300000.0
2006-03-29 08:08:00,1.7091,1.7093,1.7091,1.7091,136300000.0
2006-03-29 08:09:00,1.7089,1.7095,1.7089,1.7093,136300000.0
2006-03-29 08:10:00,1.7095,1.7096,1.7092,1.7093,136300000.0
2006-03-29 08:11:00,1.7094,1.7096,1.7091,1.7092,136300000.0
2006-03-29 08:12:00,1.7093,1.7093,1.7089,1.7089,136300000.0
2006-03-29 08:13:00,1.709,1.709,1.7085,1.7087,136300000.0
2006-03-29 08:14:00,1.7086,1.7089,1.7085,1.7085,136300000.0
2006-03-29 08:15:00,1.7083,1.7084,1.7081,1.7084,136300000.0
2006-03-29 08:16:00,1.7083,1.7087,1.7083,1.7083,136300000.0
2006-03-29 08:17:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2006-03-29 08:18:00,1.7083,1.7085,1.7081,1.7085,136300000.0
2006-03-29 08:19:00,1.7087,1.7088,1.7083,1.7084,136300000.0
2006-03-29 08:20:00,1.7085,1.7089,1.7085,1.7085,136300000.0
2006-03-29 08:21:00,1.7086,1.7086,1.7083,1.7085,136300000.0
2006-03-29 08:22:00,1.7086,1.7089,1.7085,1.7086,136300000.0
2006-03-29 08:23:00,1.7085,1.7091,1.7082,1.709,136300000.0
2006-03-29 08:24:00,1.7089,1.7089,1.7082,1.7083,136300000.0
2006-03-29 08:25:00,1.7084,1.7091,1.7077,1.7087,136300000.0
2006-03-29 08:26:00,1.7089,1.709,1.7084,1.7086,136300000.0
2006-03-29 08:27:00,1.7087,1.7087,1.7083,1.7085,136300000.0
2006-03-29 08:28:00,1.7084,1.7086,1.7082,1.7086,136300000.0
2006-03-29 08:29:00,1.7084,1.7085,1.7082,1.7082,136300000.0
2006-03-29 08:30:00,1.7081,1.7086,1.708,1.708,136300000.0
2006-03-29 08:31:00,1.7079,1.7089,1.7079,1.7089,136300000.0
2006-03-29 08:32:00,1.7087,1.7096,1.7085,1.7096,136300000.0
2006-03-29 08:33:00,1.7098,1.7099,1.7091,1.7091,136300000.0
2006-03-29 08:34:00,1.7092,1.7096,1.7088,1.709,136300000.0
2006-03-29 08:35:00,1.7088,1.7093,1.7088,1.7091,136300000.0
2006-03-29 08:36:00,1.7092,1.7093,1.7091,1.7091,136300000.0
2006-03-29 08:37:00,1.709,1.7094,1.709,1.7093,136300000.0
2006-03-29 08:38:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-03-29 08:39:00,1.7089,1.7098,1.7088,1.7093,136300000.0
2006-03-29 08:40:00,1.709,1.71,1.709,1.71,136300000.0
2006-03-29 08:41:00,1.7099,1.7099,1.7093,1.7094,136300000.0
2006-03-29 08:42:00,1.7096,1.7099,1.7094,1.7099,136300000.0
2006-03-29 08:43:00,1.7098,1.71,1.7093,1.7093,136300000.0
2006-03-29 08:44:00,1.7094,1.7098,1.7093,1.7096,136300000.0
2006-03-29 08:45:00,1.7097,1.7098,1.7093,1.7094,136300000.0
2006-03-29 08:46:00,1.7095,1.7103,1.7092,1.7097,136300000.0
2006-03-29 08:47:00,1.7096,1.71,1.7096,1.7099,136300000.0
2006-03-29 08:48:00,1.71,1.71,1.7096,1.7096,136300000.0
2006-03-29 08:49:00,1.7091,1.7097,1.7091,1.7096,136300000.0
2006-03-29 08:50:00,1.7097,1.7098,1.7089,1.7093,136300000.0
2006-03-29 08:51:00,1.7095,1.7096,1.7089,1.709,136300000.0
2006-03-29 08:52:00,1.7091,1.7094,1.7085,1.7085,136300000.0
2006-03-29 08:53:00,1.7082,1.7089,1.7081,1.7089,136300000.0
2006-03-29 08:54:00,1.709,1.7092,1.7084,1.7084,136300000.0
2006-03-29 08:55:00,1.7086,1.7088,1.7081,1.7084,136300000.0
2006-03-29 08:56:00,1.7083,1.7088,1.7083,1.7088,136300000.0
2006-03-29 08:57:00,1.7089,1.7095,1.7086,1.7092,136300000.0
2006-03-29 08:58:00,1.709,1.7091,1.7086,1.7091,136300000.0
2006-03-29 08:59:00,1.7092,1.7092,1.7088,1.709,136300000.0
2006-03-29 09:00:00,1.7089,1.7089,1.7085,1.7087,136300000.0
2006-03-29 09:01:00,1.7085,1.7092,1.7083,1.7085,136300000.0
2006-03-29 09:02:00,1.7084,1.7087,1.7082,1.7082,136300000.0
2006-03-29 09:03:00,1.7083,1.7084,1.7079,1.7082,136300000.0
2006-03-29 09:04:00,1.7081,1.7083,1.7076,1.7078,136300000.0
2006-03-29 09:05:00,1.7077,1.7078,1.7074,1.7078,136300000.0
2006-03-29 09:06:00,1.7077,1.7078,1.7074,1.7078,136300000.0
2006-03-29 09:07:00,1.7075,1.7079,1.7075,1.7075,136300000.0
2006-03-29 09:08:00,1.7076,1.7077,1.7074,1.7075,136300000.0
2006-03-29 09:09:00,1.7076,1.7077,1.7074,1.7074,136300000.0
2006-03-29 09:10:00,1.7073,1.7074,1.707,1.7072,136300000.0
2006-03-29 09:11:00,1.7071,1.7077,1.707,1.7077,136300000.0
2006-03-29 09:12:00,1.7076,1.7078,1.7075,1.7075,136300000.0
2006-03-29 09:13:00,1.7074,1.7077,1.7072,1.7075,136300000.0
2006-03-29 09:14:00,1.7076,1.708,1.7074,1.7077,136300000.0
2006-03-29 09:15:00,1.7076,1.7081,1.7075,1.7081,136300000.0
2006-03-29 09:16:00,1.7083,1.7084,1.7081,1.7082,136300000.0
2006-03-29 09:17:00,1.7081,1.7085,1.7079,1.7079,136300000.0
2006-03-29 09:18:00,1.7081,1.7084,1.708,1.7081,136300000.0
2006-03-29 09:19:00,1.7079,1.7085,1.7079,1.7081,136300000.0
2006-03-29 09:20:00,1.7082,1.7086,1.7082,1.7085,136300000.0
2006-03-29 09:21:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2006-03-29 09:22:00,1.7081,1.7083,1.7079,1.7079,136300000.0
2006-03-29 09:23:00,1.708,1.708,1.7079,1.708,136300000.0
2006-03-29 09:24:00,1.7079,1.7082,1.7073,1.7081,136300000.0
2006-03-29 09:25:00,1.7077,1.7081,1.7075,1.7081,136300000.0
2006-03-29 09:26:00,1.708,1.708,1.7076,1.708,136300000.0
2006-03-29 09:27:00,1.7081,1.7081,1.7077,1.7077,136300000.0
2006-03-29 09:28:00,1.7079,1.7085,1.7079,1.7083,136300000.0
2006-03-29 09:29:00,1.7081,1.7085,1.7079,1.7082,136300000.0
2006-03-29 09:30:00,1.7081,1.7083,1.7077,1.7083,136300000.0
2006-03-29 09:31:00,1.7084,1.7087,1.7084,1.7086,136300000.0
2006-03-29 09:32:00,1.7085,1.7085,1.7082,1.7084,136300000.0
2006-03-29 09:33:00,1.7085,1.7087,1.7082,1.7087,136300000.0
2006-03-29 09:34:00,1.7085,1.7086,1.7082,1.7082,136300000.0
2006-03-29 09:35:00,1.7083,1.7083,1.7079,1.7081,136300000.0
2006-03-29 09:36:00,1.708,1.7086,1.708,1.7084,136300000.0
2006-03-29 09:37:00,1.7083,1.7083,1.7079,1.7081,136300000.0
2006-03-29 09:38:00,1.708,1.7081,1.7078,1.708,136300000.0
2006-03-29 09:39:00,1.7081,1.7083,1.708,1.708,136300000.0
2006-03-29 09:40:00,1.7083,1.7086,1.7083,1.7086,136300000.0
2006-03-29 09:41:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-03-29 09:42:00,1.7084,1.7087,1.7083,1.7083,136300000.0
2006-03-29 09:43:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-03-29 09:44:00,1.7085,1.7086,1.7083,1.7083,136300000.0
2006-03-29 09:45:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-03-29 09:46:00,1.7083,1.7084,1.708,1.708,136300000.0
2006-03-29 09:47:00,1.7079,1.7084,1.7079,1.7081,136300000.0
2006-03-29 09:48:00,1.7084,1.7087,1.7083,1.7084,136300000.0
2006-03-29 09:49:00,1.7082,1.7083,1.7081,1.7081,136300000.0
2006-03-29 09:50:00,1.708,1.7081,1.7079,1.708,136300000.0
2006-03-29 09:51:00,1.7081,1.7082,1.7077,1.7079,136300000.0
2006-03-29 09:52:00,1.708,1.708,1.7076,1.7076,136300000.0
2006-03-29 09:53:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-03-29 09:54:00,1.7081,1.7081,1.7075,1.7076,136300000.0
2006-03-29 09:55:00,1.7074,1.7075,1.7069,1.707,136300000.0
2006-03-29 09:56:00,1.7072,1.7072,1.7063,1.7069,136300000.0
2006-03-29 09:57:00,1.7065,1.7069,1.7065,1.7067,136300000.0
2006-03-29 09:58:00,1.7068,1.7069,1.7054,1.706,136300000.0
2006-03-29 09:59:00,1.7057,1.7059,1.705,1.7051,136300000.0
2006-03-29 10:00:00,1.7052,1.7056,1.7051,1.7053,136300000.0
2006-03-29 10:01:00,1.7054,1.706,1.7054,1.7057,136300000.0
2006-03-29 10:02:00,1.7059,1.706,1.7052,1.7052,136300000.0
2006-03-29 10:03:00,1.7054,1.7055,1.7052,1.7054,136300000.0
2006-03-29 10:04:00,1.7055,1.7058,1.7054,1.7056,136300000.0
2006-03-29 10:05:00,1.7053,1.7056,1.7049,1.7052,136300000.0
2006-03-29 10:06:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2006-03-29 10:07:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-03-29 10:08:00,1.7053,1.7054,1.705,1.705,136300000.0
2006-03-29 10:09:00,1.7049,1.7052,1.7048,1.7052,136300000.0
2006-03-29 10:10:00,1.7051,1.7056,1.705,1.7056,136300000.0
2006-03-29 10:11:00,1.7057,1.7057,1.7055,1.7056,136300000.0
2006-03-29 10:12:00,1.7055,1.7056,1.7052,1.7054,136300000.0
2006-03-29 10:13:00,1.7053,1.7055,1.7053,1.7055,136300000.0
2006-03-29 10:14:00,1.7056,1.7058,1.7054,1.7058,136300000.0
2006-03-29 10:15:00,1.7059,1.7063,1.7058,1.7062,136300000.0
2006-03-29 10:16:00,1.706,1.7065,1.706,1.7064,136300000.0
2006-03-29 10:17:00,1.7061,1.7065,1.706,1.7062,136300000.0
2006-03-29 10:18:00,1.7064,1.7065,1.7062,1.7064,136300000.0
2006-03-29 10:19:00,1.7065,1.7068,1.7064,1.7067,136300000.0
2006-03-29 10:20:00,1.7066,1.7066,1.7061,1.7066,136300000.0
2006-03-29 10:21:00,1.7065,1.7066,1.7061,1.7064,136300000.0
2006-03-29 10:22:00,1.7065,1.7065,1.7062,1.7064,136300000.0
2006-03-29 10:23:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-03-29 10:24:00,1.7062,1.7064,1.7061,1.7061,136300000.0
2006-03-29 10:25:00,1.7062,1.7066,1.7062,1.7066,136300000.0
2006-03-29 10:26:00,1.7067,1.7068,1.7066,1.7068,136300000.0
2006-03-29 10:27:00,1.7069,1.7071,1.7067,1.7071,136300000.0
2006-03-29 10:28:00,1.7072,1.7078,1.7068,1.7078,136300000.0
2006-03-29 10:29:00,1.7077,1.7077,1.7074,1.7074,136300000.0
2006-03-29 10:30:00,1.7075,1.7078,1.7072,1.7073,136300000.0
2006-03-29 10:31:00,1.7075,1.7078,1.7073,1.7077,136300000.0
2006-03-29 10:32:00,1.7076,1.7079,1.7076,1.7079,136300000.0
2006-03-29 10:33:00,1.708,1.7082,1.7079,1.708,136300000.0
2006-03-29 10:34:00,1.7079,1.708,1.7078,1.7078,136300000.0
2006-03-29 10:35:00,1.7077,1.7078,1.7075,1.7076,136300000.0
2006-03-29 10:36:00,1.7075,1.7076,1.7073,1.7074,136300000.0
2006-03-29 10:37:00,1.7075,1.7075,1.7071,1.7071,136300000.0
2006-03-29 10:38:00,1.707,1.7074,1.7069,1.7071,136300000.0
2006-03-29 10:39:00,1.7072,1.7072,1.707,1.707,136300000.0
2006-03-29 10:40:00,1.7071,1.7073,1.707,1.7073,136300000.0
2006-03-29 10:41:00,1.7072,1.7074,1.7069,1.7069,136300000.0
2006-03-29 10:42:00,1.707,1.7073,1.707,1.7072,136300000.0
2006-03-29 10:43:00,1.707,1.707,1.7068,1.707,136300000.0
2006-03-29 10:44:00,1.7069,1.7073,1.7068,1.7073,136300000.0
2006-03-29 10:45:00,1.7071,1.7073,1.707,1.707,136300000.0
2006-03-29 10:46:00,1.7072,1.7072,1.7069,1.707,136300000.0
2006-03-29 10:47:00,1.7069,1.7071,1.7069,1.707,136300000.0
2006-03-29 10:48:00,1.7069,1.707,1.7069,1.707,136300000.0
2006-03-29 10:49:00,1.7071,1.7073,1.707,1.7072,136300000.0
2006-03-29 10:50:00,1.707,1.7072,1.707,1.707,136300000.0
2006-03-29 10:51:00,1.7069,1.7069,1.7067,1.7068,136300000.0
2006-03-29 10:52:00,1.7069,1.7072,1.7068,1.7072,136300000.0
2006-03-29 10:53:00,1.707,1.7072,1.7069,1.7072,136300000.0
2006-03-29 10:54:00,1.7071,1.7079,1.7071,1.7078,136300000.0
2006-03-29 10:55:00,1.7079,1.7083,1.7079,1.7081,136300000.0
2006-03-29 10:56:00,1.708,1.7085,1.708,1.7085,136300000.0
2006-03-29 10:57:00,1.7084,1.7084,1.7076,1.7078,136300000.0
2006-03-29 10:58:00,1.7079,1.7083,1.7079,1.7083,136300000.0
2006-03-29 10:59:00,1.7081,1.7083,1.708,1.7081,136300000.0
2006-03-29 11:00:00,1.708,1.7081,1.708,1.708,136300000.0
2006-03-29 11:01:00,1.7079,1.708,1.7079,1.708,136300000.0
2006-03-29 11:02:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-03-29 11:03:00,1.708,1.7081,1.7078,1.7078,136300000.0
2006-03-29 11:04:00,1.7076,1.7081,1.7076,1.7077,136300000.0
2006-03-29 11:05:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-03-29 11:06:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-03-29 11:07:00,1.7077,1.7078,1.7075,1.7075,136300000.0
2006-03-29 11:08:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-03-29 11:09:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-03-29 11:10:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-03-29 11:12:00,1.7073,1.7077,1.7073,1.7077,136300000.0
2006-03-29 11:13:00,1.7075,1.7075,1.7074,1.7075,136300000.0
2006-03-29 11:14:00,1.7074,1.7076,1.7074,1.7074,136300000.0
2006-03-29 11:15:00,1.7072,1.7073,1.7069,1.707,136300000.0
2006-03-29 11:16:00,1.7072,1.7072,1.7064,1.7066,136300000.0
2006-03-29 11:17:00,1.7064,1.7066,1.7064,1.7064,136300000.0
2006-03-29 11:18:00,1.7065,1.7066,1.7061,1.7062,136300000.0
2006-03-29 11:19:00,1.7064,1.7065,1.7061,1.7064,136300000.0
2006-03-29 11:20:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-03-29 11:21:00,1.7062,1.7063,1.7059,1.706,136300000.0
2006-03-29 11:22:00,1.7059,1.7059,1.7052,1.7052,136300000.0
2006-03-29 11:23:00,1.7056,1.7056,1.7052,1.7053,136300000.0
2006-03-29 11:24:00,1.7052,1.7052,1.7049,1.7049,136300000.0
2006-03-29 11:25:00,1.7048,1.7053,1.7048,1.7053,136300000.0
2006-03-29 11:26:00,1.7052,1.7055,1.7052,1.7055,136300000.0
2006-03-29 11:27:00,1.7056,1.7059,1.7055,1.7059,136300000.0
2006-03-29 11:28:00,1.7058,1.7059,1.7056,1.7056,136300000.0
2006-03-29 11:29:00,1.7057,1.7058,1.7054,1.7055,136300000.0
2006-03-29 11:30:00,1.7056,1.7058,1.7052,1.7052,136300000.0
2006-03-29 11:31:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-03-29 11:32:00,1.705,1.7051,1.705,1.7051,136300000.0
2006-03-29 11:33:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2006-03-29 11:34:00,1.7055,1.7055,1.7053,1.7055,136300000.0
2006-03-29 11:35:00,1.7054,1.7055,1.7052,1.7055,136300000.0
2006-03-29 11:36:00,1.7054,1.7055,1.7053,1.7053,136300000.0
2006-03-29 11:38:00,1.7052,1.7053,1.705,1.7053,136300000.0
2006-03-29 11:39:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-03-29 11:40:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-03-29 11:41:00,1.7048,1.7049,1.704,1.704,136300000.0
2006-03-29 11:42:00,1.7042,1.7042,1.7037,1.7039,136300000.0
2006-03-29 11:43:00,1.7036,1.704,1.7036,1.704,136300000.0
2006-03-29 11:44:00,1.7039,1.7039,1.7035,1.7036,136300000.0
2006-03-29 11:45:00,1.7038,1.7038,1.7028,1.7033,136300000.0
2006-03-29 11:46:00,1.7031,1.7033,1.7029,1.7033,136300000.0
2006-03-29 11:47:00,1.7036,1.7038,1.7033,1.7036,136300000.0
2006-03-29 11:48:00,1.7038,1.7041,1.7034,1.7041,136300000.0
2006-03-29 11:49:00,1.7038,1.7044,1.7038,1.7044,136300000.0
2006-03-29 11:50:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-03-29 11:51:00,1.7041,1.7042,1.7037,1.7039,136300000.0
2006-03-29 11:52:00,1.7038,1.7042,1.7037,1.7042,136300000.0
2006-03-29 11:53:00,1.7041,1.7041,1.7039,1.7041,136300000.0
2006-03-29 11:54:00,1.7042,1.7045,1.7042,1.7045,136300000.0
2006-03-29 11:56:00,1.7046,1.705,1.7045,1.7045,136300000.0
2006-03-29 11:57:00,1.7044,1.7046,1.7043,1.7045,136300000.0
2006-03-29 11:58:00,1.7044,1.7046,1.7043,1.7045,136300000.0
2006-03-29 11:59:00,1.7046,1.7047,1.7044,1.7046,136300000.0
2006-03-29 12:00:00,1.7045,1.7046,1.7043,1.7046,136300000.0
2006-03-29 12:01:00,1.7045,1.7047,1.7045,1.7045,136300000.0
2006-03-29 12:02:00,1.7046,1.7046,1.7042,1.7042,136300000.0
2006-03-29 12:03:00,1.704,1.7043,1.7039,1.7042,136300000.0
2006-03-29 12:04:00,1.7043,1.7043,1.7038,1.704,136300000.0
2006-03-29 12:05:00,1.7038,1.7039,1.7036,1.7036,136300000.0
2006-03-29 12:06:00,1.7035,1.7038,1.7032,1.7034,136300000.0
2006-03-29 12:07:00,1.7035,1.704,1.7033,1.7039,136300000.0
2006-03-29 12:08:00,1.7041,1.7047,1.704,1.7046,136300000.0
2006-03-29 12:09:00,1.7047,1.7047,1.7045,1.7046,136300000.0
2006-03-29 12:10:00,1.7045,1.7046,1.7042,1.7043,136300000.0
2006-03-29 12:11:00,1.7042,1.7044,1.704,1.7042,136300000.0
2006-03-29 12:12:00,1.7043,1.7043,1.7038,1.7039,136300000.0
2006-03-29 12:13:00,1.7038,1.7042,1.7037,1.7041,136300000.0
2006-03-29 12:14:00,1.704,1.7044,1.7039,1.7044,136300000.0
2006-03-29 12:15:00,1.7043,1.7047,1.7043,1.7047,136300000.0
2006-03-29 12:16:00,1.7049,1.7051,1.7047,1.705,136300000.0
2006-03-29 12:17:00,1.7049,1.7052,1.7048,1.705,136300000.0
2006-03-29 12:18:00,1.7051,1.7054,1.7049,1.705,136300000.0
2006-03-29 12:19:00,1.7049,1.705,1.7048,1.7049,136300000.0
2006-03-29 12:20:00,1.7048,1.7051,1.7047,1.7049,136300000.0
2006-03-29 12:21:00,1.705,1.7053,1.7047,1.7048,136300000.0
2006-03-29 12:22:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-03-29 12:23:00,1.7045,1.7051,1.7045,1.7051,136300000.0
2006-03-29 12:24:00,1.7052,1.7055,1.705,1.7054,136300000.0
2006-03-29 12:25:00,1.7053,1.7054,1.7052,1.7054,136300000.0
2006-03-29 12:26:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-03-29 12:27:00,1.7054,1.7056,1.7054,1.7055,136300000.0
2006-03-29 12:28:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-03-29 12:29:00,1.7056,1.7058,1.7055,1.7055,136300000.0
2006-03-29 12:30:00,1.7054,1.7057,1.7052,1.7057,136300000.0
2006-03-29 12:31:00,1.7058,1.7059,1.7055,1.7057,136300000.0
2006-03-29 12:32:00,1.7058,1.7064,1.7058,1.7064,136300000.0
2006-03-29 12:33:00,1.7065,1.7065,1.7058,1.706,136300000.0
2006-03-29 12:34:00,1.7059,1.7061,1.7055,1.7058,136300000.0
2006-03-29 12:35:00,1.7057,1.7058,1.7055,1.7057,136300000.0
2006-03-29 12:36:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-03-29 12:37:00,1.7058,1.7059,1.7056,1.7057,136300000.0
2006-03-29 12:38:00,1.7058,1.706,1.7056,1.7057,136300000.0
2006-03-29 12:39:00,1.7056,1.7061,1.7056,1.7057,136300000.0
2006-03-29 12:40:00,1.7058,1.706,1.7057,1.7057,136300000.0
2006-03-29 12:41:00,1.7062,1.7062,1.7057,1.7058,136300000.0
2006-03-29 12:42:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-03-29 12:43:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2006-03-29 12:44:00,1.7054,1.7056,1.7053,1.7053,136300000.0
2006-03-29 12:45:00,1.7052,1.7056,1.7051,1.7054,136300000.0
2006-03-29 12:46:00,1.7055,1.7055,1.7052,1.7053,136300000.0
2006-03-29 12:47:00,1.7052,1.7055,1.7051,1.7051,136300000.0
2006-03-29 12:48:00,1.7052,1.7058,1.7052,1.7058,136300000.0
2006-03-29 12:49:00,1.7056,1.7066,1.7056,1.7066,136300000.0
2006-03-29 12:50:00,1.7065,1.7069,1.7061,1.7068,136300000.0
2006-03-29 12:51:00,1.7069,1.707,1.7067,1.7068,136300000.0
2006-03-29 12:52:00,1.7069,1.7069,1.7066,1.7066,136300000.0
2006-03-29 12:53:00,1.7064,1.7067,1.7063,1.7067,136300000.0
2006-03-29 12:54:00,1.7066,1.7069,1.7065,1.7065,136300000.0
2006-03-29 12:55:00,1.7067,1.7076,1.7067,1.7074,136300000.0
2006-03-29 12:56:00,1.7076,1.7076,1.7073,1.7073,136300000.0
2006-03-29 12:57:00,1.7074,1.7074,1.707,1.707,136300000.0
2006-03-29 12:58:00,1.7072,1.7072,1.7066,1.7066,136300000.0
2006-03-29 12:59:00,1.7068,1.7069,1.7068,1.7068,136300000.0
2006-03-29 13:00:00,1.7067,1.707,1.7067,1.7069,136300000.0
2006-03-29 13:01:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-03-29 13:02:00,1.7067,1.7068,1.7065,1.7065,136300000.0
2006-03-29 13:03:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-03-29 13:04:00,1.7066,1.7066,1.7064,1.7065,136300000.0
2006-03-29 13:05:00,1.7063,1.7066,1.7063,1.7065,136300000.0
2006-03-29 13:06:00,1.7066,1.7066,1.7062,1.7063,136300000.0
2006-03-29 13:07:00,1.7065,1.7066,1.7065,1.7065,136300000.0
2006-03-29 13:08:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-03-29 13:09:00,1.7066,1.7067,1.7065,1.7067,136300000.0
2006-03-29 13:10:00,1.7065,1.7067,1.7063,1.7066,136300000.0
2006-03-29 13:11:00,1.7064,1.7067,1.7064,1.7067,136300000.0
2006-03-29 13:12:00,1.7066,1.7067,1.7064,1.7064,136300000.0
2006-03-29 13:13:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-03-29 13:14:00,1.7066,1.7066,1.7063,1.7063,136300000.0
2006-03-29 13:15:00,1.7062,1.7066,1.7062,1.7066,136300000.0
2006-03-29 13:16:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-03-29 13:17:00,1.7066,1.7066,1.7064,1.7065,136300000.0
2006-03-29 13:18:00,1.7064,1.7066,1.7062,1.7063,136300000.0
2006-03-29 13:19:00,1.7062,1.7063,1.7059,1.7059,136300000.0
2006-03-29 13:20:00,1.706,1.706,1.7056,1.7058,136300000.0
2006-03-29 13:21:00,1.7057,1.7059,1.7055,1.7057,136300000.0
2006-03-29 13:22:00,1.7056,1.7059,1.7056,1.7056,136300000.0
2006-03-29 13:23:00,1.7058,1.7062,1.7057,1.7059,136300000.0
2006-03-29 13:24:00,1.7058,1.7058,1.7055,1.7056,136300000.0
2006-03-29 13:25:00,1.7057,1.7057,1.705,1.7052,136300000.0
2006-03-29 13:26:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2006-03-29 13:27:00,1.7058,1.7059,1.7056,1.7059,136300000.0
2006-03-29 13:28:00,1.7058,1.7061,1.7057,1.7059,136300000.0
2006-03-29 13:29:00,1.706,1.7062,1.706,1.7061,136300000.0
2006-03-29 13:30:00,1.706,1.7061,1.7058,1.7058,136300000.0
2006-03-29 13:31:00,1.706,1.7063,1.7058,1.706,136300000.0
2006-03-29 13:32:00,1.7059,1.706,1.7058,1.7059,136300000.0
2006-03-29 13:33:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-03-29 13:34:00,1.706,1.7065,1.7059,1.7059,136300000.0
2006-03-29 13:35:00,1.706,1.7062,1.706,1.7061,136300000.0
2006-03-29 13:36:00,1.7062,1.7063,1.7061,1.7062,136300000.0
2006-03-29 13:37:00,1.7063,1.7063,1.7055,1.7055,136300000.0
2006-03-29 13:38:00,1.7056,1.7057,1.7055,1.7056,136300000.0
2006-03-29 13:39:00,1.7057,1.7057,1.7055,1.7057,136300000.0
2006-03-29 13:40:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-03-29 13:41:00,1.7057,1.7058,1.7056,1.7056,136300000.0
2006-03-29 13:42:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2006-03-29 13:43:00,1.7052,1.7052,1.7048,1.7049,136300000.0
2006-03-29 13:44:00,1.7052,1.7053,1.705,1.705,136300000.0
2006-03-29 13:45:00,1.7049,1.7051,1.7048,1.7049,136300000.0
2006-03-29 13:46:00,1.7048,1.705,1.7046,1.7047,136300000.0
2006-03-29 13:47:00,1.705,1.7051,1.7046,1.7046,136300000.0
2006-03-29 13:48:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-03-29 13:49:00,1.7046,1.7049,1.7045,1.7048,136300000.0
2006-03-29 13:50:00,1.7049,1.7051,1.7046,1.7049,136300000.0
2006-03-29 13:51:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-03-29 13:52:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-03-29 13:53:00,1.7048,1.7049,1.7048,1.7048,136300000.0
2006-03-29 13:54:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-03-29 13:55:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-03-29 13:56:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-03-29 13:57:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-03-29 13:58:00,1.7048,1.705,1.7048,1.705,136300000.0
2006-03-29 13:59:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-03-29 14:00:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-03-29 14:01:00,1.7042,1.7045,1.7042,1.7044,136300000.0
2006-03-29 14:02:00,1.7042,1.7045,1.7042,1.7044,136300000.0
2006-03-29 14:03:00,1.7045,1.7048,1.7045,1.7048,136300000.0
2006-03-29 14:04:00,1.7049,1.7049,1.7045,1.7047,136300000.0
2006-03-29 14:05:00,1.7046,1.7059,1.7046,1.7059,136300000.0
2006-03-29 14:06:00,1.7057,1.706,1.7056,1.7057,136300000.0
2006-03-29 14:07:00,1.7058,1.7059,1.7056,1.7058,136300000.0
2006-03-29 14:08:00,1.7057,1.7057,1.7055,1.7057,136300000.0
2006-03-29 14:09:00,1.7056,1.7057,1.7053,1.7055,136300000.0
2006-03-29 14:10:00,1.7056,1.7056,1.705,1.7052,136300000.0
2006-03-29 14:11:00,1.7054,1.7059,1.7054,1.7055,136300000.0
2006-03-29 14:12:00,1.7056,1.7056,1.7053,1.7055,136300000.0
2006-03-29 14:13:00,1.7054,1.7055,1.7053,1.7055,136300000.0
2006-03-29 14:14:00,1.7056,1.7057,1.7055,1.7055,136300000.0
2006-03-29 14:15:00,1.7054,1.7054,1.7049,1.7051,136300000.0
2006-03-29 14:16:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-03-29 14:17:00,1.7047,1.7049,1.7047,1.7049,136300000.0
2006-03-29 14:18:00,1.7053,1.7068,1.7053,1.7067,136300000.0
2006-03-29 14:19:00,1.7066,1.707,1.7065,1.7068,136300000.0
2006-03-29 14:20:00,1.7069,1.7069,1.7065,1.7069,136300000.0
2006-03-29 14:21:00,1.707,1.7071,1.7067,1.707,136300000.0
2006-03-29 14:22:00,1.7069,1.7073,1.7069,1.7072,136300000.0
2006-03-29 14:23:00,1.7071,1.7079,1.707,1.7076,136300000.0
2006-03-29 14:24:00,1.7074,1.708,1.7074,1.708,136300000.0
2006-03-29 14:25:00,1.7082,1.7087,1.708,1.7085,136300000.0
2006-03-29 14:26:00,1.7083,1.7085,1.708,1.708,136300000.0
2006-03-29 14:27:00,1.7082,1.7094,1.7082,1.7089,136300000.0
2006-03-29 14:28:00,1.709,1.709,1.7086,1.7088,136300000.0
2006-03-29 14:29:00,1.7089,1.7089,1.7082,1.7082,136300000.0
2006-03-29 14:30:00,1.7083,1.7088,1.7083,1.7087,136300000.0
2006-03-29 14:31:00,1.7085,1.7089,1.7085,1.7086,136300000.0
2006-03-29 14:32:00,1.7089,1.709,1.7088,1.7089,136300000.0
2006-03-29 14:33:00,1.709,1.7091,1.7088,1.7089,136300000.0
2006-03-29 14:34:00,1.7088,1.7091,1.7073,1.7075,136300000.0
2006-03-29 14:35:00,1.7073,1.7078,1.707,1.7071,136300000.0
2006-03-29 14:36:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2006-03-29 14:37:00,1.707,1.7071,1.7062,1.7068,136300000.0
2006-03-29 14:38:00,1.707,1.7071,1.7066,1.7069,136300000.0
2006-03-29 14:39:00,1.7068,1.707,1.7062,1.7063,136300000.0
2006-03-29 14:40:00,1.7059,1.7063,1.7058,1.7061,136300000.0
2006-03-29 14:41:00,1.706,1.7061,1.7058,1.706,136300000.0
2006-03-29 14:42:00,1.7062,1.7062,1.7057,1.706,136300000.0
2006-03-29 14:43:00,1.7058,1.7058,1.7054,1.7056,136300000.0
2006-03-29 14:44:00,1.7055,1.7056,1.7049,1.7049,136300000.0
2006-03-29 14:45:00,1.7047,1.7052,1.7046,1.705,136300000.0
2006-03-29 14:46:00,1.7049,1.705,1.7046,1.7048,136300000.0
2006-03-29 14:47:00,1.7046,1.7052,1.7046,1.7052,136300000.0
2006-03-29 14:48:00,1.7049,1.7049,1.7044,1.7046,136300000.0
2006-03-29 14:49:00,1.7047,1.7053,1.7046,1.7053,136300000.0
2006-03-29 14:50:00,1.7051,1.7053,1.705,1.7052,136300000.0
2006-03-29 14:51:00,1.7051,1.7055,1.7051,1.7053,136300000.0
2006-03-29 14:52:00,1.7055,1.7056,1.7048,1.705,136300000.0
2006-03-29 14:53:00,1.7049,1.7051,1.7048,1.7049,136300000.0
2006-03-29 14:54:00,1.705,1.7052,1.7048,1.7048,136300000.0
2006-03-29 14:55:00,1.7049,1.7049,1.7045,1.7047,136300000.0
2006-03-29 14:56:00,1.7048,1.7048,1.7044,1.7046,136300000.0
2006-03-29 14:57:00,1.7043,1.7046,1.7043,1.7044,136300000.0
2006-03-29 14:58:00,1.7043,1.7047,1.7042,1.7047,136300000.0
2006-03-29 14:59:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-03-29 15:00:00,1.7043,1.7047,1.7043,1.7044,136300000.0
2006-03-29 15:01:00,1.7043,1.7046,1.7042,1.7045,136300000.0
2006-03-29 15:02:00,1.7044,1.7046,1.7041,1.7041,136300000.0
2006-03-29 15:03:00,1.704,1.7046,1.704,1.7045,136300000.0
2006-03-29 15:04:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-03-29 15:05:00,1.7043,1.7043,1.7042,1.7043,136300000.0
2006-03-29 15:06:00,1.7045,1.7045,1.7043,1.7045,136300000.0
2006-03-29 15:07:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-03-29 15:08:00,1.7045,1.7045,1.7041,1.7043,136300000.0
2006-03-29 15:09:00,1.7044,1.7044,1.7035,1.7042,136300000.0
2006-03-29 15:10:00,1.7043,1.7047,1.7043,1.7043,136300000.0
2006-03-29 15:11:00,1.7044,1.705,1.7044,1.7049,136300000.0
2006-03-29 15:12:00,1.7047,1.7048,1.7046,1.7048,136300000.0
2006-03-29 15:13:00,1.7045,1.7047,1.7044,1.7044,136300000.0
2006-03-29 15:14:00,1.7046,1.7046,1.7044,1.7045,136300000.0
2006-03-29 15:15:00,1.7046,1.7046,1.7043,1.7044,136300000.0
2006-03-29 15:16:00,1.7042,1.705,1.7042,1.705,136300000.0
2006-03-29 15:17:00,1.7051,1.7051,1.7039,1.7042,136300000.0
2006-03-29 15:18:00,1.704,1.704,1.7037,1.7039,136300000.0
2006-03-29 15:19:00,1.7038,1.7042,1.7033,1.7033,136300000.0
2006-03-29 15:20:00,1.7031,1.7033,1.7027,1.7031,136300000.0
2006-03-29 15:21:00,1.7032,1.7038,1.7031,1.7038,136300000.0
2006-03-29 15:22:00,1.7037,1.7037,1.7032,1.7032,136300000.0
2006-03-29 15:23:00,1.7033,1.7035,1.7032,1.7035,136300000.0
2006-03-29 15:24:00,1.7033,1.7033,1.7029,1.7029,136300000.0
2006-03-29 15:25:00,1.7031,1.7031,1.7028,1.7029,136300000.0
2006-03-29 15:26:00,1.7028,1.7029,1.7027,1.7028,136300000.0
2006-03-29 15:27:00,1.7029,1.7031,1.7027,1.7027,136300000.0
2006-03-29 15:28:00,1.7029,1.7029,1.7024,1.7026,136300000.0
2006-03-29 15:29:00,1.7025,1.7031,1.7025,1.703,136300000.0
2006-03-29 15:30:00,1.7028,1.7029,1.702,1.702,136300000.0
2006-03-29 15:31:00,1.7022,1.7028,1.7021,1.7027,136300000.0
2006-03-29 15:32:00,1.7025,1.703,1.7025,1.7027,136300000.0
2006-03-29 15:33:00,1.7026,1.7031,1.7026,1.7029,136300000.0
2006-03-29 15:34:00,1.703,1.7033,1.7029,1.7029,136300000.0
2006-03-29 15:35:00,1.7031,1.7032,1.7028,1.7031,136300000.0
2006-03-29 15:36:00,1.703,1.7031,1.7028,1.703,136300000.0
2006-03-29 15:37:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-03-29 15:38:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-03-29 15:39:00,1.7032,1.7033,1.7031,1.7033,136300000.0
2006-03-29 15:40:00,1.7032,1.7035,1.7031,1.7031,136300000.0
2006-03-29 15:41:00,1.7032,1.7034,1.7031,1.7032,136300000.0
2006-03-29 15:42:00,1.703,1.7031,1.7028,1.7029,136300000.0
2006-03-29 15:43:00,1.7031,1.7034,1.703,1.7034,136300000.0
2006-03-29 15:44:00,1.7033,1.7035,1.7033,1.7033,136300000.0
2006-03-29 15:45:00,1.7031,1.7035,1.7031,1.7033,136300000.0
2006-03-29 15:46:00,1.7034,1.7036,1.7033,1.7034,136300000.0
2006-03-29 15:47:00,1.7035,1.7038,1.7034,1.7036,136300000.0
2006-03-29 15:48:00,1.7038,1.7038,1.7035,1.7038,136300000.0
2006-03-29 15:49:00,1.7039,1.704,1.7037,1.7039,136300000.0
2006-03-29 15:51:00,1.7037,1.7037,1.7033,1.7035,136300000.0
2006-03-29 15:52:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-03-29 15:53:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-03-29 15:54:00,1.7035,1.7037,1.7034,1.7036,136300000.0
2006-03-29 15:55:00,1.7037,1.704,1.7036,1.7037,136300000.0
2006-03-29 15:56:00,1.7036,1.7036,1.7033,1.7036,136300000.0
2006-03-29 15:57:00,1.7034,1.7034,1.703,1.7031,136300000.0
2006-03-29 15:58:00,1.7033,1.7033,1.7028,1.7028,136300000.0
2006-03-29 15:59:00,1.7027,1.7028,1.7024,1.7027,136300000.0
2006-03-29 16:00:00,1.7028,1.7028,1.7019,1.7019,136300000.0
2006-03-29 16:01:00,1.7022,1.703,1.7022,1.7029,136300000.0
2006-03-29 16:02:00,1.7027,1.7033,1.7027,1.7028,136300000.0
2006-03-29 16:03:00,1.7031,1.7031,1.7026,1.7029,136300000.0
2006-03-29 16:04:00,1.7028,1.7028,1.7023,1.7025,136300000.0
2006-03-29 16:05:00,1.7026,1.703,1.7025,1.703,136300000.0
2006-03-29 16:06:00,1.7029,1.7029,1.7023,1.7029,136300000.0
2006-03-29 16:07:00,1.7027,1.7032,1.7027,1.7032,136300000.0
2006-03-29 16:08:00,1.7031,1.7032,1.7025,1.7032,136300000.0
2006-03-29 16:09:00,1.7033,1.7033,1.7025,1.7025,136300000.0
2006-03-29 16:10:00,1.7024,1.7026,1.7022,1.7025,136300000.0
2006-03-29 16:11:00,1.7026,1.7027,1.7023,1.7023,136300000.0
2006-03-29 16:12:00,1.7025,1.7028,1.7023,1.7025,136300000.0
2006-03-29 16:13:00,1.7024,1.7026,1.7023,1.7026,136300000.0
2006-03-29 16:14:00,1.7023,1.7026,1.7017,1.7019,136300000.0
2006-03-29 16:15:00,1.702,1.7024,1.7019,1.7023,136300000.0
2006-03-29 16:16:00,1.7024,1.7025,1.7023,1.7024,136300000.0
2006-03-29 16:17:00,1.7026,1.7026,1.7024,1.7025,136300000.0
2006-03-29 16:18:00,1.7024,1.7027,1.7022,1.7024,136300000.0
2006-03-29 16:19:00,1.7025,1.7029,1.7024,1.7029,136300000.0
2006-03-29 16:20:00,1.7027,1.7031,1.7027,1.7031,136300000.0
2006-03-29 16:21:00,1.703,1.7034,1.7029,1.7029,136300000.0
2006-03-29 16:22:00,1.7027,1.7031,1.7027,1.7027,136300000.0
2006-03-29 16:23:00,1.7028,1.703,1.7027,1.703,136300000.0
2006-03-29 16:24:00,1.7029,1.7032,1.7029,1.7031,136300000.0
2006-03-29 16:25:00,1.703,1.7043,1.7029,1.704,136300000.0
2006-03-29 16:26:00,1.7038,1.7044,1.7037,1.7042,136300000.0
2006-03-29 16:27:00,1.7043,1.7046,1.7043,1.7043,136300000.0
2006-03-29 16:28:00,1.7042,1.7046,1.7038,1.7044,136300000.0
2006-03-29 16:29:00,1.7043,1.705,1.7042,1.7042,136300000.0
2006-03-29 16:30:00,1.7044,1.7056,1.7043,1.7056,136300000.0
2006-03-29 16:31:00,1.7051,1.7054,1.7046,1.7047,136300000.0
2006-03-29 16:32:00,1.7046,1.7053,1.7046,1.7049,136300000.0
2006-03-29 16:33:00,1.705,1.7053,1.7048,1.7052,136300000.0
2006-03-29 16:34:00,1.7053,1.7053,1.7046,1.7046,136300000.0
2006-03-29 16:35:00,1.7044,1.7049,1.7044,1.7048,136300000.0
2006-03-29 16:36:00,1.7049,1.7049,1.7042,1.7045,136300000.0
2006-03-29 16:37:00,1.7047,1.7048,1.7041,1.7045,136300000.0
2006-03-29 16:38:00,1.7046,1.7049,1.7043,1.7045,136300000.0
2006-03-29 16:39:00,1.7046,1.7049,1.7044,1.7049,136300000.0
2006-03-29 16:40:00,1.7047,1.7049,1.7044,1.7044,136300000.0
2006-03-29 16:41:00,1.7046,1.7047,1.7044,1.7046,136300000.0
2006-03-29 16:42:00,1.7047,1.7051,1.7047,1.7049,136300000.0
2006-03-29 16:43:00,1.7048,1.705,1.7047,1.7048,136300000.0
2006-03-29 16:44:00,1.7047,1.7053,1.7047,1.705,136300000.0
2006-03-29 16:45:00,1.7051,1.7053,1.7049,1.705,136300000.0
2006-03-29 16:46:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-03-29 16:47:00,1.7052,1.7055,1.7048,1.7049,136300000.0
2006-03-29 16:48:00,1.7051,1.7052,1.7048,1.7052,136300000.0
2006-03-29 16:49:00,1.7051,1.7055,1.705,1.7054,136300000.0
2006-03-29 16:50:00,1.7053,1.7057,1.7051,1.7052,136300000.0
2006-03-29 16:51:00,1.7051,1.7051,1.7047,1.7048,136300000.0
2006-03-29 16:52:00,1.7049,1.7049,1.7047,1.7049,136300000.0
2006-03-29 16:53:00,1.7051,1.7051,1.7046,1.7049,136300000.0
2006-03-29 16:54:00,1.7048,1.705,1.7046,1.7047,136300000.0
2006-03-29 16:55:00,1.7048,1.705,1.7045,1.7048,136300000.0
2006-03-29 16:56:00,1.7046,1.7052,1.7046,1.7049,136300000.0
2006-03-29 16:57:00,1.7051,1.7051,1.7045,1.7047,136300000.0
2006-03-29 16:58:00,1.7048,1.705,1.7047,1.7047,136300000.0
2006-03-29 16:59:00,1.7045,1.7051,1.7045,1.7051,136300000.0
2006-03-29 17:00:00,1.705,1.7053,1.7049,1.7052,136300000.0
2006-03-29 17:01:00,1.7053,1.7053,1.7046,1.7047,136300000.0
2006-03-29 17:02:00,1.7046,1.705,1.7044,1.7046,136300000.0
2006-03-29 17:03:00,1.7047,1.7047,1.7035,1.7038,136300000.0
2006-03-29 17:04:00,1.7034,1.7042,1.7034,1.7037,136300000.0
2006-03-29 17:05:00,1.7039,1.7039,1.7035,1.7035,136300000.0
2006-03-29 17:06:00,1.7037,1.704,1.7037,1.7038,136300000.0
2006-03-29 17:07:00,1.7039,1.7041,1.7035,1.7038,136300000.0
2006-03-29 17:08:00,1.7037,1.7041,1.7033,1.7035,136300000.0
2006-03-29 17:09:00,1.7038,1.7044,1.7031,1.7032,136300000.0
2006-03-29 17:10:00,1.7031,1.7033,1.7025,1.7029,136300000.0
2006-03-29 17:11:00,1.7027,1.7032,1.7027,1.7031,136300000.0
2006-03-29 17:12:00,1.7032,1.7035,1.7031,1.7034,136300000.0
2006-03-29 17:13:00,1.7033,1.7035,1.7031,1.7034,136300000.0
2006-03-29 17:14:00,1.7036,1.7037,1.7033,1.7035,136300000.0
2006-03-29 17:15:00,1.7032,1.7036,1.7031,1.7032,136300000.0
2006-03-29 17:16:00,1.7033,1.7035,1.7032,1.7034,136300000.0
2006-03-29 17:17:00,1.7033,1.704,1.7031,1.7035,136300000.0
2006-03-29 17:18:00,1.7036,1.7037,1.7028,1.7031,136300000.0
2006-03-29 17:19:00,1.703,1.7031,1.703,1.703,136300000.0
2006-03-29 17:20:00,1.7031,1.7034,1.703,1.7032,136300000.0
2006-03-29 17:21:00,1.7033,1.7038,1.703,1.703,136300000.0
2006-03-29 17:22:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-03-29 17:23:00,1.7031,1.7031,1.7023,1.7029,136300000.0
2006-03-29 17:24:00,1.703,1.7033,1.7024,1.7033,136300000.0
2006-03-29 17:25:00,1.7032,1.7033,1.7022,1.7022,136300000.0
2006-03-29 17:26:00,1.7023,1.7025,1.702,1.7024,136300000.0
2006-03-29 17:27:00,1.7025,1.7033,1.7024,1.7029,136300000.0
2006-03-29 17:28:00,1.703,1.7031,1.7027,1.7029,136300000.0
2006-03-29 17:29:00,1.703,1.7032,1.7024,1.7027,136300000.0
2006-03-29 17:30:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-03-29 17:31:00,1.7028,1.7032,1.7028,1.7032,136300000.0
2006-03-29 17:32:00,1.703,1.7032,1.7024,1.7029,136300000.0
2006-03-29 17:33:00,1.7027,1.7027,1.7021,1.7025,136300000.0
2006-03-29 17:34:00,1.7023,1.7026,1.7022,1.7025,136300000.0
2006-03-29 17:35:00,1.7019,1.7024,1.7018,1.7019,136300000.0
2006-03-29 17:36:00,1.7018,1.7024,1.7018,1.7022,136300000.0
2006-03-29 17:37:00,1.7023,1.7026,1.7022,1.7024,136300000.0
2006-03-29 17:38:00,1.7025,1.7026,1.7019,1.702,136300000.0
2006-03-29 17:39:00,1.7018,1.7024,1.7018,1.7022,136300000.0
2006-03-29 17:40:00,1.7025,1.7029,1.7024,1.7025,136300000.0
2006-03-29 17:41:00,1.7024,1.7028,1.7023,1.7027,136300000.0
2006-03-29 17:42:00,1.7026,1.7028,1.7025,1.7028,136300000.0
2006-03-29 17:43:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-03-29 17:44:00,1.7025,1.7027,1.7022,1.7025,136300000.0
2006-03-29 17:45:00,1.7024,1.7026,1.702,1.7024,136300000.0
2006-03-29 17:46:00,1.7022,1.7024,1.7018,1.7018,136300000.0
2006-03-29 17:47:00,1.7016,1.702,1.7016,1.7017,136300000.0
2006-03-29 17:48:00,1.7015,1.7021,1.7014,1.7021,136300000.0
2006-03-29 17:49:00,1.702,1.7022,1.7019,1.702,136300000.0
2006-03-29 17:50:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-03-29 17:51:00,1.7021,1.7024,1.702,1.702,136300000.0
2006-03-29 17:52:00,1.7019,1.7023,1.7019,1.7023,136300000.0
2006-03-29 17:53:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-03-29 17:54:00,1.7023,1.7026,1.7021,1.7023,136300000.0
2006-03-29 17:55:00,1.7024,1.7037,1.7024,1.7035,136300000.0
2006-03-29 17:56:00,1.7034,1.7037,1.7033,1.7035,136300000.0
2006-03-29 17:57:00,1.7036,1.7039,1.7036,1.7039,136300000.0
2006-03-29 17:58:00,1.7038,1.7038,1.7035,1.7037,136300000.0
2006-03-29 17:59:00,1.7036,1.7041,1.7036,1.7039,136300000.0
2006-03-29 18:00:00,1.7037,1.704,1.7036,1.704,136300000.0
2006-03-29 18:01:00,1.7038,1.7044,1.7036,1.7036,136300000.0
2006-03-29 18:02:00,1.7035,1.7036,1.7033,1.7033,136300000.0
2006-03-29 18:03:00,1.7034,1.7039,1.7033,1.7038,136300000.0
2006-03-29 18:04:00,1.704,1.7041,1.7037,1.7039,136300000.0
2006-03-29 18:05:00,1.7038,1.7038,1.7034,1.7038,136300000.0
2006-03-29 18:06:00,1.7035,1.7042,1.7035,1.704,136300000.0
2006-03-29 18:07:00,1.7041,1.7041,1.7035,1.704,136300000.0
2006-03-29 18:08:00,1.7039,1.7039,1.7035,1.7036,136300000.0
2006-03-29 18:09:00,1.7035,1.7037,1.7034,1.7036,136300000.0
2006-03-29 18:10:00,1.7037,1.7037,1.7034,1.7035,136300000.0
2006-03-29 18:11:00,1.7034,1.7035,1.703,1.7033,136300000.0
2006-03-29 18:12:00,1.7034,1.7035,1.7034,1.7034,136300000.0
2006-03-29 18:13:00,1.7032,1.7039,1.7032,1.7035,136300000.0
2006-03-29 18:14:00,1.7037,1.7039,1.7036,1.7038,136300000.0
2006-03-29 18:15:00,1.7039,1.7042,1.7037,1.7042,136300000.0
2006-03-29 18:16:00,1.7041,1.7045,1.7039,1.7044,136300000.0
2006-03-29 18:17:00,1.7039,1.7045,1.7039,1.7045,136300000.0
2006-03-29 18:18:00,1.7043,1.7046,1.7042,1.7045,136300000.0
2006-03-29 18:19:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-03-29 18:20:00,1.7045,1.7047,1.7042,1.7047,136300000.0
2006-03-29 18:21:00,1.7045,1.705,1.7045,1.7046,136300000.0
2006-03-29 18:22:00,1.7047,1.7051,1.7044,1.7046,136300000.0
2006-03-29 18:23:00,1.7045,1.7048,1.704,1.7041,136300000.0
2006-03-29 18:24:00,1.7042,1.7044,1.7037,1.7041,136300000.0
2006-03-29 18:25:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-03-29 18:26:00,1.7041,1.7044,1.7038,1.7042,136300000.0
2006-03-29 18:27:00,1.7043,1.7048,1.7043,1.7046,136300000.0
2006-03-29 18:28:00,1.7045,1.7045,1.7036,1.7037,136300000.0
2006-03-29 18:29:00,1.7038,1.704,1.7035,1.7036,136300000.0
2006-03-29 18:30:00,1.7035,1.7041,1.7035,1.7037,136300000.0
2006-03-29 18:31:00,1.7039,1.7042,1.7034,1.7042,136300000.0
2006-03-29 18:32:00,1.7041,1.7042,1.7038,1.7041,136300000.0
2006-03-29 18:33:00,1.704,1.7043,1.7039,1.7041,136300000.0
2006-03-29 18:34:00,1.704,1.7044,1.7039,1.7041,136300000.0
2006-03-29 18:35:00,1.7039,1.7039,1.7033,1.7037,136300000.0
2006-03-29 18:36:00,1.7038,1.7042,1.7037,1.704,136300000.0
2006-03-29 18:37:00,1.7041,1.7043,1.7037,1.7037,136300000.0
2006-03-29 18:38:00,1.7038,1.7043,1.7038,1.7041,136300000.0
2006-03-29 18:39:00,1.7043,1.7043,1.7037,1.7037,136300000.0
2006-03-29 18:40:00,1.7036,1.7043,1.7036,1.704,136300000.0
2006-03-29 18:41:00,1.7037,1.704,1.7037,1.7038,136300000.0
2006-03-29 18:42:00,1.7039,1.7042,1.7039,1.704,136300000.0
2006-03-29 18:43:00,1.7038,1.7041,1.7037,1.7039,136300000.0
2006-03-29 18:44:00,1.7041,1.7042,1.7039,1.704,136300000.0
2006-03-29 18:45:00,1.7039,1.7041,1.7037,1.7038,136300000.0
2006-03-29 18:46:00,1.7035,1.7036,1.7032,1.7032,136300000.0
2006-03-29 18:47:00,1.7031,1.7035,1.7031,1.7034,136300000.0
2006-03-29 18:48:00,1.7035,1.7041,1.7035,1.7038,136300000.0
2006-03-29 18:49:00,1.704,1.7042,1.7036,1.7036,136300000.0
2006-03-29 18:50:00,1.7034,1.704,1.7031,1.7038,136300000.0
2006-03-29 18:51:00,1.7039,1.704,1.7038,1.7039,136300000.0
2006-03-29 18:52:00,1.7037,1.7038,1.7033,1.7034,136300000.0
2006-03-29 18:54:00,1.7035,1.7038,1.7035,1.7036,136300000.0
2006-03-29 18:55:00,1.7037,1.7038,1.7036,1.7036,136300000.0
2006-03-29 18:56:00,1.7037,1.7043,1.7037,1.7042,136300000.0
2006-03-29 18:57:00,1.704,1.7041,1.7035,1.7036,136300000.0
2006-03-29 18:58:00,1.7037,1.7038,1.7032,1.7037,136300000.0
2006-03-29 18:59:00,1.7038,1.7039,1.7036,1.7039,136300000.0
2006-03-29 19:00:00,1.7038,1.7039,1.7036,1.7038,136300000.0
2006-03-29 19:01:00,1.7037,1.7038,1.7034,1.7034,136300000.0
2006-03-29 19:02:00,1.7036,1.7038,1.7035,1.7035,136300000.0
2006-03-29 19:03:00,1.7037,1.7039,1.703,1.7031,136300000.0
2006-03-29 19:04:00,1.703,1.703,1.7027,1.7028,136300000.0
2006-03-29 19:05:00,1.7031,1.7039,1.703,1.7035,136300000.0
2006-03-29 19:06:00,1.7036,1.7038,1.703,1.703,136300000.0
2006-03-29 19:07:00,1.7032,1.7036,1.7029,1.7034,136300000.0
2006-03-29 19:08:00,1.7033,1.7033,1.7029,1.7029,136300000.0
2006-03-29 19:09:00,1.7028,1.7033,1.7027,1.703,136300000.0
2006-03-29 19:10:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-03-29 19:11:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-03-29 19:12:00,1.7029,1.7032,1.7029,1.7032,136300000.0
2006-03-29 19:13:00,1.7031,1.7031,1.7029,1.703,136300000.0
2006-03-29 19:14:00,1.7031,1.7032,1.7027,1.7029,136300000.0
2006-03-29 19:15:00,1.7027,1.703,1.7027,1.703,136300000.0
2006-03-29 19:16:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-03-29 19:17:00,1.7027,1.7029,1.7027,1.7027,136300000.0
2006-03-29 19:18:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-03-29 19:19:00,1.7026,1.7026,1.7023,1.7025,136300000.0
2006-03-29 19:20:00,1.7024,1.7029,1.7024,1.7026,136300000.0
2006-03-29 19:22:00,1.7027,1.703,1.7027,1.7027,136300000.0
2006-03-29 19:23:00,1.7029,1.7029,1.7026,1.7027,136300000.0
2006-03-29 19:24:00,1.7028,1.7029,1.7026,1.7029,136300000.0
2006-03-29 19:25:00,1.7027,1.7032,1.7027,1.703,136300000.0
2006-03-29 19:26:00,1.7028,1.703,1.7028,1.7029,136300000.0
2006-03-29 19:27:00,1.703,1.7032,1.7029,1.7032,136300000.0
2006-03-29 19:28:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-03-29 19:29:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-03-29 19:30:00,1.7031,1.7036,1.7031,1.7035,136300000.0
2006-03-29 19:31:00,1.7034,1.7036,1.7033,1.7036,136300000.0
2006-03-29 19:32:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-03-29 19:33:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-03-29 19:34:00,1.704,1.7041,1.7039,1.704,136300000.0
2006-03-29 19:35:00,1.7041,1.7043,1.7039,1.7041,136300000.0
2006-03-29 19:36:00,1.7043,1.7043,1.7041,1.7043,136300000.0
2006-03-29 19:37:00,1.7045,1.7045,1.7041,1.7041,136300000.0
2006-03-29 19:38:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-03-29 19:39:00,1.7043,1.7044,1.7042,1.7044,136300000.0
2006-03-29 19:40:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-03-29 19:41:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-03-29 19:42:00,1.7042,1.7044,1.7041,1.7041,136300000.0
2006-03-29 19:43:00,1.7042,1.7045,1.7042,1.7043,136300000.0
2006-03-29 19:44:00,1.7044,1.7044,1.7041,1.7042,136300000.0
2006-03-29 19:46:00,1.7044,1.7047,1.7044,1.7047,136300000.0
2006-03-29 19:47:00,1.7045,1.7047,1.7043,1.7044,136300000.0
2006-03-29 19:48:00,1.7046,1.705,1.7044,1.7047,136300000.0
2006-03-29 19:49:00,1.7046,1.7046,1.7039,1.7041,136300000.0
2006-03-29 19:50:00,1.7042,1.7043,1.7041,1.7043,136300000.0
2006-03-29 19:51:00,1.7045,1.7046,1.7042,1.7042,136300000.0
2006-03-29 19:52:00,1.7044,1.7044,1.7037,1.7037,136300000.0
2006-03-29 19:53:00,1.7036,1.7036,1.7033,1.7036,136300000.0
2006-03-29 19:54:00,1.7035,1.7038,1.7034,1.7037,136300000.0
2006-03-29 19:55:00,1.7035,1.7037,1.7035,1.7036,136300000.0
2006-03-29 19:56:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-03-29 19:57:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-03-29 19:58:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-03-29 19:59:00,1.7037,1.7038,1.7034,1.7038,136300000.0
2006-03-29 20:00:00,1.7036,1.7037,1.7034,1.7034,136300000.0
2006-03-29 20:01:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-03-29 20:02:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-03-29 20:03:00,1.7035,1.7039,1.7035,1.7039,136300000.0
2006-03-29 20:04:00,1.7038,1.704,1.7036,1.7036,136300000.0
2006-03-29 20:05:00,1.7038,1.7038,1.7031,1.7031,136300000.0
2006-03-29 20:06:00,1.7032,1.7032,1.703,1.7032,136300000.0
2006-03-29 20:07:00,1.7034,1.7036,1.7032,1.7033,136300000.0
2006-03-29 20:08:00,1.7034,1.7034,1.703,1.703,136300000.0
2006-03-29 20:09:00,1.7031,1.7031,1.7019,1.7023,136300000.0
2006-03-29 20:10:00,1.7024,1.7031,1.7024,1.7028,136300000.0
2006-03-29 20:11:00,1.703,1.7032,1.7029,1.703,136300000.0
2006-03-29 20:12:00,1.7032,1.7032,1.7029,1.7032,136300000.0
2006-03-29 20:13:00,1.7031,1.7036,1.7031,1.7034,136300000.0
2006-03-29 20:14:00,1.7035,1.7036,1.703,1.7034,136300000.0
2006-03-29 20:15:00,1.7032,1.7037,1.7031,1.7035,136300000.0
2006-03-29 20:16:00,1.7036,1.704,1.7034,1.7038,136300000.0
2006-03-29 20:17:00,1.7037,1.7041,1.7034,1.704,136300000.0
2006-03-29 20:18:00,1.7039,1.7042,1.7034,1.7041,136300000.0
2006-03-29 20:19:00,1.704,1.7042,1.7038,1.7038,136300000.0
2006-03-29 20:20:00,1.7039,1.7041,1.7034,1.7036,136300000.0
2006-03-29 20:21:00,1.7035,1.7037,1.7033,1.7037,136300000.0
2006-03-29 20:22:00,1.7035,1.7036,1.703,1.7031,136300000.0
2006-03-29 20:23:00,1.7032,1.7035,1.7031,1.7031,136300000.0
2006-03-29 20:24:00,1.7033,1.7033,1.7031,1.7033,136300000.0
2006-03-29 20:25:00,1.7032,1.7033,1.703,1.703,136300000.0
2006-03-29 20:26:00,1.7027,1.7028,1.7025,1.7026,136300000.0
2006-03-29 20:27:00,1.7025,1.703,1.7024,1.7028,136300000.0
2006-03-29 20:28:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-03-29 20:29:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-03-29 20:30:00,1.7028,1.703,1.7027,1.7028,136300000.0
2006-03-29 20:31:00,1.7027,1.7028,1.7025,1.7027,136300000.0
2006-03-29 20:32:00,1.7026,1.7028,1.7023,1.7027,136300000.0
2006-03-29 20:33:00,1.7028,1.7029,1.7026,1.7026,136300000.0
2006-03-29 20:34:00,1.7025,1.7028,1.7024,1.7025,136300000.0
2006-03-29 20:35:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-03-29 20:36:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-03-29 20:37:00,1.7023,1.7025,1.7022,1.7023,136300000.0
2006-03-29 20:38:00,1.7022,1.7023,1.7021,1.7022,136300000.0
2006-03-29 20:39:00,1.7023,1.7023,1.7017,1.7017,136300000.0
2006-03-29 20:40:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-03-29 20:41:00,1.7019,1.7019,1.7016,1.7017,136300000.0
2006-03-29 20:42:00,1.7018,1.7018,1.7014,1.7016,136300000.0
2006-03-29 20:43:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-03-29 20:44:00,1.7017,1.7019,1.7016,1.7017,136300000.0
2006-03-29 20:45:00,1.7016,1.7017,1.7016,1.7016,136300000.0
2006-03-29 20:46:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-03-29 20:47:00,1.7014,1.7015,1.7012,1.7012,136300000.0
2006-03-29 20:48:00,1.7013,1.7014,1.7009,1.7011,136300000.0
2006-03-29 20:49:00,1.701,1.7014,1.701,1.7012,136300000.0
2006-03-29 20:50:00,1.7011,1.7011,1.7005,1.701,136300000.0
2006-03-29 20:51:00,1.7008,1.7011,1.7008,1.701,136300000.0
2006-03-29 20:52:00,1.7009,1.7011,1.7007,1.7011,136300000.0
2006-03-29 20:53:00,1.7012,1.7013,1.7011,1.7013,136300000.0
2006-03-29 20:54:00,1.7011,1.7013,1.7011,1.7011,136300000.0
2006-03-29 20:55:00,1.7012,1.7013,1.7011,1.7011,136300000.0
2006-03-29 20:56:00,1.7012,1.7014,1.7011,1.7013,136300000.0
2006-03-29 20:57:00,1.7014,1.7014,1.7012,1.7013,136300000.0
2006-03-29 20:58:00,1.7012,1.7013,1.701,1.701,136300000.0
2006-03-29 20:59:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-03-29 21:00:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-03-29 21:01:00,1.7005,1.7005,1.6997,1.6998,136300000.0
2006-03-29 21:02:00,1.6999,1.7003,1.6998,1.7002,136300000.0
2006-03-29 21:03:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-03-29 21:04:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-03-29 21:05:00,1.7004,1.7008,1.7002,1.7007,136300000.0
2006-03-29 21:06:00,1.7008,1.701,1.7006,1.701,136300000.0
2006-03-29 21:07:00,1.7011,1.7012,1.7006,1.7007,136300000.0
2006-03-29 21:08:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2006-03-29 21:09:00,1.7009,1.7009,1.6998,1.6998,136300000.0
2006-03-29 21:10:00,1.6999,1.6999,1.6996,1.6998,136300000.0
2006-03-29 21:11:00,1.6999,1.7,1.6996,1.6996,136300000.0
2006-03-29 21:12:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-03-29 21:13:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-03-29 21:14:00,1.6997,1.6998,1.6994,1.6997,136300000.0
2006-03-29 21:15:00,1.6995,1.6997,1.6995,1.6996,136300000.0
2006-03-29 21:16:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-03-29 21:17:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-03-29 21:18:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2006-03-29 21:19:00,1.6996,1.6996,1.6984,1.6985,136300000.0
2006-03-29 21:20:00,1.6986,1.6988,1.6985,1.6986,136300000.0
2006-03-29 21:21:00,1.6988,1.6991,1.6988,1.6991,136300000.0
2006-03-29 21:22:00,1.699,1.6994,1.699,1.6992,136300000.0
2006-03-29 21:23:00,1.6991,1.6994,1.6991,1.6994,136300000.0
2006-03-29 21:24:00,1.6992,1.6996,1.6992,1.6995,136300000.0
2006-03-29 21:25:00,1.6992,1.7003,1.6992,1.7002,136300000.0
2006-03-29 21:26:00,1.7001,1.7004,1.6999,1.7001,136300000.0
2006-03-29 21:27:00,1.7002,1.7002,1.6998,1.6998,136300000.0
2006-03-29 21:28:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-03-29 21:29:00,1.6999,1.7002,1.6999,1.7,136300000.0
2006-03-29 21:30:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-03-29 21:31:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-03-29 21:32:00,1.6997,1.6999,1.6997,1.6997,136300000.0
2006-03-29 21:33:00,1.6999,1.6999,1.6997,1.6999,136300000.0
2006-03-29 21:35:00,1.7,1.7,1.6996,1.6997,136300000.0
2006-03-29 21:36:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-03-29 21:37:00,1.6996,1.6997,1.6994,1.6996,136300000.0
2006-03-29 21:38:00,1.6994,1.6999,1.6994,1.6999,136300000.0
2006-03-29 21:39:00,1.7,1.7001,1.6997,1.6998,136300000.0
2006-03-29 21:40:00,1.6999,1.6999,1.6996,1.6997,136300000.0
2006-03-29 21:41:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-03-29 21:42:00,1.6999,1.7001,1.6999,1.7,136300000.0
2006-03-29 21:43:00,1.7001,1.7002,1.7,1.7002,136300000.0
2006-03-29 21:44:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-03-29 21:45:00,1.7003,1.7004,1.7,1.7002,136300000.0
2006-03-29 21:46:00,1.6999,1.7001,1.6997,1.6998,136300000.0
2006-03-29 21:47:00,1.7,1.7001,1.6999,1.7001,136300000.0
2006-03-29 21:48:00,1.7,1.7001,1.6999,1.7001,136300000.0
2006-03-29 21:49:00,1.7004,1.7007,1.7004,1.7004,136300000.0
2006-03-29 21:50:00,1.7003,1.7003,1.7001,1.7003,136300000.0
2006-03-29 21:51:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-03-29 21:54:00,1.7002,1.7002,1.6998,1.7002,136300000.0
2006-03-29 21:56:00,1.7003,1.7003,1.7002,1.7003,136300000.0
2006-03-29 21:57:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-03-29 21:58:00,1.7002,1.7003,1.6999,1.7001,136300000.0
2006-03-29 21:59:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-03-29 22:00:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-03-29 22:01:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-03-29 22:02:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-03-29 22:03:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-03-29 22:04:00,1.7001,1.7002,1.6999,1.7002,136300000.0
2006-03-29 22:05:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-03-29 22:06:00,1.7004,1.7006,1.7004,1.7005,136300000.0
2006-03-29 22:07:00,1.7006,1.7006,1.7004,1.7006,136300000.0
2006-03-29 22:08:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-03-29 22:09:00,1.7005,1.7008,1.7005,1.7008,136300000.0
2006-03-29 22:10:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-03-29 22:11:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-03-29 22:12:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-03-29 22:13:00,1.7008,1.701,1.7008,1.7009,136300000.0
2006-03-29 22:14:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-03-29 22:15:00,1.7009,1.701,1.7006,1.7006,136300000.0
2006-03-29 22:16:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-03-29 22:17:00,1.7007,1.7012,1.7007,1.7011,136300000.0
2006-03-29 22:18:00,1.701,1.701,1.7005,1.7005,136300000.0
2006-03-29 22:19:00,1.7004,1.7004,1.7,1.7,136300000.0
2006-03-29 22:20:00,1.7001,1.7006,1.6996,1.6997,136300000.0
2006-03-29 22:21:00,1.6996,1.7,1.6996,1.6999,136300000.0
2006-03-29 22:22:00,1.7,1.7005,1.6995,1.7005,136300000.0
2006-03-29 22:23:00,1.7004,1.7005,1.7002,1.7002,136300000.0
2006-03-29 22:24:00,1.7004,1.7004,1.6999,1.6999,136300000.0
2006-03-29 22:25:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-03-29 22:26:00,1.6998,1.6999,1.6998,1.6998,136300000.0
2006-03-29 22:27:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-03-29 22:28:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-03-29 22:29:00,1.6998,1.7001,1.6998,1.7001,136300000.0
2006-03-29 22:30:00,1.7002,1.7002,1.6995,1.6996,136300000.0
2006-03-29 22:31:00,1.6997,1.6997,1.6995,1.6997,136300000.0
2006-03-29 22:32:00,1.6996,1.6996,1.6995,1.6996,136300000.0
2006-03-29 22:33:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-03-29 22:35:00,1.6997,1.6997,1.6988,1.6991,136300000.0
2006-03-29 22:36:00,1.6992,1.6993,1.6992,1.6992,136300000.0
2006-03-29 22:37:00,1.6991,1.6991,1.699,1.6991,136300000.0
2006-03-29 22:38:00,1.699,1.6992,1.699,1.6992,136300000.0
2006-03-29 22:39:00,1.6993,1.6995,1.699,1.6992,136300000.0
2006-03-29 22:40:00,1.6991,1.6993,1.699,1.6993,136300000.0
2006-03-29 22:42:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-03-29 22:43:00,1.6995,1.6996,1.6993,1.6993,136300000.0
2006-03-29 22:46:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-03-29 22:47:00,1.6995,1.6995,1.6994,1.6995,136300000.0
2006-03-29 22:48:00,1.6996,1.6996,1.6995,1.6996,136300000.0
2006-03-29 22:49:00,1.6997,1.6998,1.6995,1.6996,136300000.0
2006-03-29 22:50:00,1.6997,1.6998,1.6995,1.6998,136300000.0
2006-03-29 22:51:00,1.6996,1.6998,1.6995,1.6996,136300000.0
2006-03-29 22:52:00,1.6995,1.6996,1.6993,1.6994,136300000.0
2006-03-29 22:53:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-03-29 22:54:00,1.6992,1.6994,1.6992,1.6993,136300000.0
2006-03-29 22:55:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-03-29 22:56:00,1.6994,1.6997,1.6994,1.6997,136300000.0
2006-03-29 22:57:00,1.6996,1.6997,1.6995,1.6995,136300000.0
2006-03-29 22:58:00,1.6996,1.6997,1.6995,1.6997,136300000.0
2006-03-29 22:59:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-03-29 23:00:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2006-03-29 23:01:00,1.6998,1.7,1.6998,1.6999,136300000.0
2006-03-29 23:02:00,1.7,1.7,1.6998,1.6999,136300000.0
2006-03-29 23:03:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-03-29 23:04:00,1.6998,1.7,1.6998,1.6998,136300000.0
2006-03-29 23:05:00,1.6999,1.6999,1.6998,1.6999,136300000.0
2006-03-29 23:06:00,1.7,1.7,1.6998,1.6999,136300000.0
2006-03-29 23:07:00,1.7,1.7,1.6998,1.6999,136300000.0
2006-03-29 23:08:00,1.6998,1.6998,1.6994,1.6994,136300000.0
2006-03-29 23:09:00,1.6993,1.6993,1.6989,1.6991,136300000.0
2006-03-29 23:10:00,1.699,1.6993,1.6989,1.6991,136300000.0
2006-03-29 23:11:00,1.6992,1.6994,1.6991,1.6992,136300000.0
2006-03-29 23:12:00,1.6994,1.6995,1.6992,1.6994,136300000.0
2006-03-29 23:13:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-03-29 23:14:00,1.6993,1.6994,1.6991,1.6993,136300000.0
2006-03-29 23:15:00,1.6992,1.6992,1.6991,1.6992,136300000.0
2006-03-29 23:18:00,1.6993,1.6994,1.6991,1.6993,136300000.0
2006-03-29 23:19:00,1.6995,1.6995,1.6992,1.6993,136300000.0
2006-03-29 23:20:00,1.6995,1.6997,1.6993,1.6996,136300000.0
2006-03-29 23:21:00,1.6995,1.6998,1.6995,1.6998,136300000.0
2006-03-29 23:23:00,1.6997,1.7001,1.6997,1.7001,136300000.0
2006-03-29 23:24:00,1.7,1.7003,1.7,1.7003,136300000.0
2006-03-29 23:25:00,1.7002,1.7004,1.7001,1.7004,136300000.0
2006-03-29 23:26:00,1.7003,1.7003,1.7002,1.7003,136300000.0
2006-03-29 23:27:00,1.7004,1.7008,1.7003,1.7005,136300000.0
2006-03-29 23:28:00,1.7007,1.7007,1.7004,1.7005,136300000.0
2006-03-29 23:29:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-03-29 23:30:00,1.7005,1.7007,1.7004,1.7007,136300000.0
2006-03-29 23:31:00,1.7006,1.7008,1.7004,1.7005,136300000.0
2006-03-29 23:32:00,1.7006,1.7014,1.7005,1.7012,136300000.0
2006-03-29 23:33:00,1.701,1.7014,1.701,1.7012,136300000.0
2006-03-29 23:34:00,1.7011,1.7012,1.7009,1.7011,136300000.0
2006-03-29 23:35:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-03-29 23:36:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-03-29 23:37:00,1.7012,1.7016,1.7011,1.7016,136300000.0
2006-03-29 23:38:00,1.7015,1.7016,1.7014,1.7015,136300000.0
2006-03-29 23:39:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-03-29 23:40:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-03-29 23:41:00,1.7015,1.7017,1.7014,1.7015,136300000.0
2006-03-29 23:42:00,1.7014,1.7014,1.7011,1.7014,136300000.0
2006-03-29 23:43:00,1.7012,1.7015,1.701,1.7015,136300000.0
2006-03-29 23:44:00,1.7012,1.7015,1.7012,1.7015,136300000.0
2006-03-29 23:45:00,1.7016,1.7017,1.7014,1.7016,136300000.0
2006-03-29 23:47:00,1.7017,1.7021,1.7015,1.7021,136300000.0
2006-03-29 23:48:00,1.7018,1.7024,1.7018,1.7023,136300000.0
2006-03-29 23:49:00,1.7022,1.7023,1.7021,1.7021,136300000.0
2006-03-29 23:50:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-03-29 23:51:00,1.702,1.7021,1.702,1.702,136300000.0
2006-03-29 23:52:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-03-29 23:53:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-03-29 23:54:00,1.7019,1.7022,1.7019,1.702,136300000.0
2006-03-29 23:55:00,1.7021,1.7023,1.702,1.7023,136300000.0
2006-03-29 23:56:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-03-29 23:57:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-03-29 23:58:00,1.7022,1.7023,1.7016,1.7016,136300000.0
2006-03-29 23:59:00,1.7017,1.7021,1.7015,1.7017,136300000.0
2006-03-30 00:00:00,1.7016,1.7018,1.7015,1.7015,136300000.0
2006-03-30 00:01:00,1.7016,1.7017,1.7015,1.7017,136300000.0
2006-03-30 00:02:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-03-30 00:03:00,1.7021,1.7025,1.702,1.7024,136300000.0
2006-03-30 00:04:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-03-30 00:05:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-03-30 00:06:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-03-30 00:07:00,1.702,1.7022,1.7018,1.7021,136300000.0
2006-03-30 00:08:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-03-30 00:09:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-03-30 00:10:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-03-30 00:11:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-03-30 00:12:00,1.7022,1.7023,1.702,1.7023,136300000.0
2006-03-30 00:13:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-03-30 00:14:00,1.7022,1.7024,1.702,1.7024,136300000.0
2006-03-30 00:15:00,1.7025,1.7026,1.7021,1.7024,136300000.0
2006-03-30 00:16:00,1.7022,1.7024,1.702,1.7021,136300000.0
2006-03-30 00:17:00,1.7022,1.7024,1.702,1.7021,136300000.0
2006-03-30 00:18:00,1.7023,1.7023,1.7022,1.7023,136300000.0
2006-03-30 00:20:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-03-30 00:21:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-03-30 00:22:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-03-30 00:23:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-03-30 00:24:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-03-30 00:25:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-03-30 00:26:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-03-30 00:27:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-03-30 00:29:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-03-30 00:30:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-03-30 00:31:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-03-30 00:32:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-03-30 00:33:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-03-30 00:34:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-03-30 00:35:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-03-30 00:36:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-03-30 00:37:00,1.7022,1.7027,1.7022,1.7022,136300000.0
2006-03-30 00:38:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-03-30 00:39:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-03-30 00:40:00,1.7025,1.7026,1.7023,1.7025,136300000.0
2006-03-30 00:41:00,1.7024,1.7026,1.7023,1.7025,136300000.0
2006-03-30 00:42:00,1.7026,1.7032,1.7026,1.7026,136300000.0
2006-03-30 00:43:00,1.7024,1.7025,1.7023,1.7025,136300000.0
2006-03-30 00:44:00,1.7026,1.7026,1.7021,1.7022,136300000.0
2006-03-30 00:45:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-03-30 00:46:00,1.7018,1.7021,1.7018,1.7019,136300000.0
2006-03-30 00:47:00,1.702,1.702,1.7018,1.702,136300000.0
2006-03-30 00:49:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-03-30 00:50:00,1.7023,1.7024,1.7017,1.7017,136300000.0
2006-03-30 00:51:00,1.7018,1.7019,1.7017,1.7019,136300000.0
2006-03-30 00:52:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-03-30 00:53:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-03-30 00:54:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-03-30 00:55:00,1.7015,1.702,1.7014,1.7017,136300000.0
2006-03-30 00:56:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-03-30 00:57:00,1.7019,1.7019,1.7015,1.7018,136300000.0
2006-03-30 00:58:00,1.7016,1.7016,1.7014,1.7015,136300000.0
2006-03-30 00:59:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-03-30 01:01:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-03-30 01:02:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-03-30 01:03:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-03-30 01:04:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-03-30 01:06:00,1.702,1.7023,1.702,1.7021,136300000.0
2006-03-30 01:07:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-03-30 01:08:00,1.702,1.7021,1.702,1.702,136300000.0
2006-03-30 01:09:00,1.7019,1.702,1.7015,1.7015,136300000.0
2006-03-30 01:10:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-03-30 01:11:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-03-30 01:14:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-03-30 01:17:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-03-30 01:18:00,1.7016,1.7017,1.7015,1.7016,136300000.0
2006-03-30 01:19:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-03-30 01:20:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-03-30 01:21:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-03-30 01:22:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-03-30 01:23:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-03-30 01:24:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-03-30 01:26:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-03-30 01:27:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-03-30 01:28:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-03-30 01:30:00,1.7021,1.7022,1.7019,1.7019,136300000.0
2006-03-30 01:31:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-03-30 01:32:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-03-30 01:33:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-03-30 01:34:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-03-30 01:35:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-03-30 01:36:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-03-30 01:37:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-03-30 01:38:00,1.7018,1.7023,1.7018,1.702,136300000.0
2006-03-30 01:39:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-03-30 01:40:00,1.7018,1.7021,1.7018,1.7021,136300000.0
2006-03-30 01:41:00,1.7022,1.7025,1.7021,1.7022,136300000.0
2006-03-30 01:42:00,1.7023,1.7025,1.7023,1.7024,136300000.0
2006-03-30 01:43:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-03-30 01:44:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-03-30 01:45:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-03-30 01:46:00,1.7026,1.7026,1.7022,1.7022,136300000.0
2006-03-30 01:47:00,1.7024,1.7027,1.7022,1.7026,136300000.0
2006-03-30 01:48:00,1.7024,1.7029,1.7024,1.7028,136300000.0
2006-03-30 01:49:00,1.7027,1.7029,1.7026,1.7029,136300000.0
2006-03-30 01:50:00,1.7027,1.7028,1.7021,1.7022,136300000.0
2006-03-30 01:51:00,1.7021,1.7022,1.7016,1.7016,136300000.0
2006-03-30 01:52:00,1.7018,1.7027,1.7018,1.7024,136300000.0
2006-03-30 01:53:00,1.7023,1.7023,1.7018,1.7019,136300000.0
2006-03-30 01:54:00,1.7018,1.702,1.7016,1.7019,136300000.0
2006-03-30 01:55:00,1.7018,1.7019,1.7015,1.7015,136300000.0
2006-03-30 01:56:00,1.7014,1.7015,1.7011,1.7015,136300000.0
2006-03-30 01:57:00,1.7016,1.7016,1.7013,1.7014,136300000.0
2006-03-30 01:58:00,1.7016,1.7018,1.7015,1.7018,136300000.0
2006-03-30 01:59:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-03-30 02:00:00,1.7019,1.7019,1.7007,1.7007,136300000.0
2006-03-30 02:01:00,1.7008,1.7009,1.7004,1.7007,136300000.0
2006-03-30 02:02:00,1.7008,1.7009,1.7004,1.7008,136300000.0
2006-03-30 02:03:00,1.7009,1.7009,1.7007,1.7008,136300000.0
2006-03-30 02:04:00,1.7006,1.7006,1.7004,1.7006,136300000.0
2006-03-30 02:05:00,1.7005,1.7006,1.7002,1.7002,136300000.0
2006-03-30 02:06:00,1.6998,1.6998,1.6994,1.6995,136300000.0
2006-03-30 02:07:00,1.6997,1.6997,1.6993,1.6996,136300000.0
2006-03-30 02:08:00,1.6995,1.6997,1.6994,1.6996,136300000.0
2006-03-30 02:09:00,1.6997,1.6997,1.6995,1.6996,136300000.0
2006-03-30 02:10:00,1.6997,1.6997,1.6986,1.6986,136300000.0
2006-03-30 02:11:00,1.6987,1.6988,1.6984,1.6985,136300000.0
2006-03-30 02:12:00,1.6984,1.6984,1.6962,1.6967,136300000.0
2006-03-30 02:13:00,1.6968,1.6972,1.6952,1.6952,136300000.0
2006-03-30 02:14:00,1.6949,1.6959,1.6949,1.6957,136300000.0
2006-03-30 02:15:00,1.6955,1.6955,1.6949,1.6951,136300000.0
2006-03-30 02:16:00,1.6953,1.6961,1.6951,1.6958,136300000.0
2006-03-30 02:17:00,1.6959,1.6959,1.6954,1.6956,136300000.0
2006-03-30 02:18:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-03-30 02:19:00,1.6953,1.6955,1.6945,1.6954,136300000.0
2006-03-30 02:20:00,1.6953,1.6961,1.6953,1.6961,136300000.0
2006-03-30 02:21:00,1.696,1.6966,1.6958,1.6964,136300000.0
2006-03-30 02:22:00,1.6962,1.6965,1.696,1.6965,136300000.0
2006-03-30 02:23:00,1.6966,1.6969,1.6963,1.6969,136300000.0
2006-03-30 02:24:00,1.6968,1.6969,1.6966,1.6966,136300000.0
2006-03-30 02:25:00,1.6967,1.6972,1.6967,1.697,136300000.0
2006-03-30 02:26:00,1.6969,1.697,1.6968,1.6969,136300000.0
2006-03-30 02:27:00,1.697,1.697,1.6967,1.6968,136300000.0
2006-03-30 02:28:00,1.6969,1.6973,1.6968,1.6973,136300000.0
2006-03-30 02:29:00,1.6974,1.6974,1.6969,1.697,136300000.0
2006-03-30 02:30:00,1.6969,1.6971,1.6969,1.6971,136300000.0
2006-03-30 02:31:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-03-30 02:32:00,1.6969,1.6969,1.6965,1.6966,136300000.0
2006-03-30 02:33:00,1.6967,1.6967,1.6965,1.6967,136300000.0
2006-03-30 02:34:00,1.6966,1.6967,1.6965,1.6966,136300000.0
2006-03-30 02:35:00,1.6968,1.6968,1.6956,1.6957,136300000.0
2006-03-30 02:36:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2006-03-30 02:37:00,1.6959,1.696,1.6958,1.696,136300000.0
2006-03-30 02:38:00,1.6959,1.696,1.6956,1.6959,136300000.0
2006-03-30 02:39:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-03-30 02:40:00,1.6959,1.6961,1.6957,1.6961,136300000.0
2006-03-30 02:41:00,1.6963,1.6964,1.696,1.6962,136300000.0
2006-03-30 02:42:00,1.6961,1.6964,1.6959,1.696,136300000.0
2006-03-30 02:43:00,1.6961,1.6963,1.6959,1.6961,136300000.0
2006-03-30 02:44:00,1.6963,1.6964,1.6959,1.6962,136300000.0
2006-03-30 02:45:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-03-30 02:46:00,1.6962,1.6964,1.6959,1.6962,136300000.0
2006-03-30 02:47:00,1.6961,1.6962,1.6957,1.6957,136300000.0
2006-03-30 02:48:00,1.6958,1.696,1.6957,1.6959,136300000.0
2006-03-30 02:49:00,1.6958,1.696,1.6958,1.6959,136300000.0
2006-03-30 02:50:00,1.696,1.6964,1.6958,1.6964,136300000.0
2006-03-30 02:51:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-03-30 02:52:00,1.6964,1.6966,1.6964,1.6964,136300000.0
2006-03-30 02:53:00,1.6965,1.6969,1.6963,1.6969,136300000.0
2006-03-30 02:54:00,1.6968,1.6969,1.6965,1.6968,136300000.0
2006-03-30 02:55:00,1.6965,1.6967,1.6963,1.6964,136300000.0
2006-03-30 02:56:00,1.6965,1.6969,1.6965,1.6968,136300000.0
2006-03-30 02:57:00,1.6969,1.6971,1.6969,1.6969,136300000.0
2006-03-30 02:58:00,1.697,1.6972,1.6969,1.6972,136300000.0
2006-03-30 02:59:00,1.697,1.6971,1.6968,1.6971,136300000.0
2006-03-30 03:00:00,1.697,1.6971,1.6966,1.697,136300000.0
2006-03-30 03:01:00,1.6968,1.6972,1.6968,1.6971,136300000.0
2006-03-30 03:02:00,1.6972,1.6975,1.6971,1.6972,136300000.0
2006-03-30 03:03:00,1.6971,1.6972,1.697,1.6971,136300000.0
2006-03-30 03:04:00,1.6969,1.6972,1.6969,1.6972,136300000.0
2006-03-30 03:05:00,1.6973,1.6974,1.6972,1.6973,136300000.0
2006-03-30 03:06:00,1.6972,1.6973,1.6968,1.697,136300000.0
2006-03-30 03:07:00,1.6971,1.6971,1.6968,1.6969,136300000.0
2006-03-30 03:08:00,1.6971,1.6973,1.6971,1.6973,136300000.0
2006-03-30 03:09:00,1.6972,1.6973,1.697,1.6972,136300000.0
2006-03-30 03:10:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-03-30 03:11:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-03-30 03:12:00,1.6973,1.6977,1.6973,1.6977,136300000.0
2006-03-30 03:13:00,1.6975,1.6976,1.6972,1.6974,136300000.0
2006-03-30 03:14:00,1.6975,1.6976,1.6972,1.6975,136300000.0
2006-03-30 03:15:00,1.6972,1.6974,1.6971,1.6972,136300000.0
2006-03-30 03:16:00,1.6973,1.6975,1.6972,1.6975,136300000.0
2006-03-30 03:17:00,1.6973,1.6976,1.6972,1.6975,136300000.0
2006-03-30 03:18:00,1.6973,1.6975,1.6972,1.6972,136300000.0
2006-03-30 03:19:00,1.6971,1.6974,1.6969,1.6974,136300000.0
2006-03-30 03:20:00,1.6973,1.6976,1.6972,1.6975,136300000.0
2006-03-30 03:21:00,1.6976,1.6978,1.6975,1.6978,136300000.0
2006-03-30 03:22:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-03-30 03:23:00,1.6976,1.6977,1.6975,1.6975,136300000.0
2006-03-30 03:24:00,1.6974,1.6974,1.6973,1.6974,136300000.0
2006-03-30 03:25:00,1.6976,1.6978,1.6974,1.6975,136300000.0
2006-03-30 03:26:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-03-30 03:27:00,1.6979,1.698,1.6978,1.698,136300000.0
2006-03-30 03:28:00,1.6978,1.698,1.6978,1.6979,136300000.0
2006-03-30 03:29:00,1.698,1.6982,1.6978,1.6982,136300000.0
2006-03-30 03:30:00,1.6984,1.6984,1.698,1.698,136300000.0
2006-03-30 03:31:00,1.6981,1.6981,1.698,1.698,136300000.0
2006-03-30 03:32:00,1.6981,1.6982,1.698,1.6981,136300000.0
2006-03-30 03:33:00,1.6977,1.6982,1.6976,1.6977,136300000.0
2006-03-30 03:34:00,1.698,1.6981,1.6976,1.698,136300000.0
2006-03-30 03:35:00,1.6979,1.6984,1.6979,1.6984,136300000.0
2006-03-30 03:36:00,1.6983,1.6985,1.698,1.6982,136300000.0
2006-03-30 03:37:00,1.6983,1.6983,1.698,1.698,136300000.0
2006-03-30 03:38:00,1.6982,1.6983,1.698,1.698,136300000.0
2006-03-30 03:39:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-03-30 03:40:00,1.6977,1.6981,1.6976,1.6979,136300000.0
2006-03-30 03:41:00,1.698,1.6984,1.6979,1.6983,136300000.0
2006-03-30 03:42:00,1.6984,1.6989,1.6983,1.6987,136300000.0
2006-03-30 03:43:00,1.6989,1.6989,1.6986,1.6986,136300000.0
2006-03-30 03:44:00,1.6987,1.699,1.6987,1.699,136300000.0
2006-03-30 03:45:00,1.6989,1.699,1.6989,1.699,136300000.0
2006-03-30 03:46:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-03-30 03:47:00,1.6988,1.6988,1.6985,1.6986,136300000.0
2006-03-30 03:48:00,1.6987,1.6989,1.6987,1.6989,136300000.0
2006-03-30 03:49:00,1.699,1.699,1.6989,1.699,136300000.0
2006-03-30 03:50:00,1.6989,1.699,1.6988,1.699,136300000.0
2006-03-30 03:51:00,1.6991,1.6991,1.6987,1.6989,136300000.0
2006-03-30 03:52:00,1.699,1.699,1.6986,1.6987,136300000.0
2006-03-30 03:53:00,1.6988,1.6989,1.6986,1.6989,136300000.0
2006-03-30 03:54:00,1.6986,1.6991,1.6986,1.699,136300000.0
2006-03-30 03:55:00,1.6989,1.699,1.6989,1.6989,136300000.0
2006-03-30 03:56:00,1.699,1.699,1.6984,1.6985,136300000.0
2006-03-30 03:57:00,1.6984,1.6988,1.6982,1.6987,136300000.0
2006-03-30 03:58:00,1.6986,1.6987,1.6983,1.6984,136300000.0
2006-03-30 03:59:00,1.6985,1.699,1.6984,1.6987,136300000.0
2006-03-30 04:00:00,1.6986,1.6987,1.6984,1.6985,136300000.0
2006-03-30 04:01:00,1.6983,1.6987,1.6983,1.6986,136300000.0
2006-03-30 04:02:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2006-03-30 04:03:00,1.6983,1.6986,1.6983,1.6984,136300000.0
2006-03-30 04:04:00,1.6983,1.6985,1.6981,1.6982,136300000.0
2006-03-30 04:05:00,1.6984,1.6984,1.6981,1.6982,136300000.0
2006-03-30 04:06:00,1.6983,1.6986,1.698,1.698,136300000.0
2006-03-30 04:07:00,1.6979,1.698,1.6977,1.698,136300000.0
2006-03-30 04:08:00,1.6978,1.698,1.6977,1.6977,136300000.0
2006-03-30 04:09:00,1.6978,1.698,1.6977,1.6977,136300000.0
2006-03-30 04:11:00,1.698,1.6981,1.6979,1.6979,136300000.0
2006-03-30 04:12:00,1.6981,1.6981,1.6978,1.6979,136300000.0
2006-03-30 04:13:00,1.698,1.6983,1.6979,1.6979,136300000.0
2006-03-30 04:14:00,1.698,1.698,1.698,1.698,136300000.0
2006-03-30 04:15:00,1.6975,1.6977,1.6963,1.697,136300000.0
2006-03-30 04:16:00,1.6968,1.6971,1.6966,1.6967,136300000.0
2006-03-30 04:17:00,1.6966,1.6968,1.6963,1.6966,136300000.0
2006-03-30 04:18:00,1.6967,1.6967,1.6959,1.6963,136300000.0
2006-03-30 04:19:00,1.6961,1.6961,1.6954,1.6958,136300000.0
2006-03-30 04:20:00,1.6959,1.6959,1.6955,1.6955,136300000.0
2006-03-30 04:21:00,1.6954,1.6955,1.6947,1.6953,136300000.0
2006-03-30 04:22:00,1.6954,1.6958,1.6953,1.6956,136300000.0
2006-03-30 04:23:00,1.6959,1.6959,1.6955,1.6957,136300000.0
2006-03-30 04:24:00,1.6955,1.6957,1.6952,1.6952,136300000.0
2006-03-30 04:25:00,1.6953,1.6954,1.6947,1.6953,136300000.0
2006-03-30 04:26:00,1.6951,1.6954,1.695,1.6953,136300000.0
2006-03-30 04:27:00,1.6951,1.6953,1.6945,1.6949,136300000.0
2006-03-30 04:28:00,1.6948,1.6948,1.6944,1.6945,136300000.0
2006-03-30 04:29:00,1.6946,1.6951,1.6944,1.695,136300000.0
2006-03-30 04:30:00,1.6951,1.6952,1.6949,1.695,136300000.0
2006-03-30 04:31:00,1.6949,1.6952,1.6949,1.695,136300000.0
2006-03-30 04:32:00,1.6951,1.6954,1.695,1.6954,136300000.0
2006-03-30 04:33:00,1.6955,1.6957,1.6953,1.6955,136300000.0
2006-03-30 04:34:00,1.6956,1.6956,1.6953,1.6956,136300000.0
2006-03-30 04:35:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2006-03-30 04:36:00,1.6953,1.6956,1.6952,1.6956,136300000.0
2006-03-30 04:37:00,1.6955,1.6956,1.6954,1.6956,136300000.0
2006-03-30 04:38:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2006-03-30 04:39:00,1.6955,1.6958,1.6953,1.6956,136300000.0
2006-03-30 04:40:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2006-03-30 04:41:00,1.6955,1.6957,1.6955,1.6956,136300000.0
2006-03-30 04:42:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2006-03-30 04:43:00,1.6958,1.696,1.6957,1.6958,136300000.0
2006-03-30 04:44:00,1.6959,1.696,1.6958,1.6958,136300000.0
2006-03-30 04:45:00,1.696,1.6961,1.6957,1.6961,136300000.0
2006-03-30 04:46:00,1.6962,1.6969,1.696,1.6967,136300000.0
2006-03-30 04:47:00,1.6965,1.6965,1.6955,1.6957,136300000.0
2006-03-30 04:48:00,1.6954,1.6962,1.6954,1.696,136300000.0
2006-03-30 04:49:00,1.6959,1.696,1.6959,1.696,136300000.0
2006-03-30 04:50:00,1.6962,1.6963,1.6959,1.6962,136300000.0
2006-03-30 04:51:00,1.6961,1.6967,1.6961,1.6964,136300000.0
2006-03-30 04:52:00,1.6968,1.6968,1.6959,1.6962,136300000.0
2006-03-30 04:53:00,1.696,1.6962,1.696,1.696,136300000.0
2006-03-30 04:54:00,1.6962,1.6964,1.696,1.6964,136300000.0
2006-03-30 04:55:00,1.6965,1.6965,1.6961,1.6961,136300000.0
2006-03-30 04:56:00,1.6962,1.6963,1.6961,1.6963,136300000.0
2006-03-30 04:57:00,1.6964,1.6964,1.6959,1.6959,136300000.0
2006-03-30 04:58:00,1.6961,1.6963,1.696,1.6961,136300000.0
2006-03-30 04:59:00,1.6962,1.6965,1.6962,1.6962,136300000.0
2006-03-30 05:00:00,1.6963,1.6964,1.6959,1.6963,136300000.0
2006-03-30 05:01:00,1.6962,1.6965,1.6956,1.6956,136300000.0
2006-03-30 05:02:00,1.6958,1.6961,1.6956,1.6959,136300000.0
2006-03-30 05:03:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-03-30 05:04:00,1.6961,1.6964,1.6958,1.6961,136300000.0
2006-03-30 05:05:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-03-30 05:06:00,1.6961,1.6962,1.6961,1.6961,136300000.0
2006-03-30 05:07:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-03-30 05:08:00,1.6963,1.6964,1.6962,1.6964,136300000.0
2006-03-30 05:09:00,1.6963,1.6966,1.6963,1.6966,136300000.0
2006-03-30 05:10:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-03-30 05:11:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-03-30 05:12:00,1.6966,1.6966,1.6962,1.6963,136300000.0
2006-03-30 05:13:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2006-03-30 05:14:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-03-30 05:15:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-03-30 05:16:00,1.6962,1.6966,1.6962,1.6966,136300000.0
2006-03-30 05:17:00,1.6964,1.6968,1.6963,1.6967,136300000.0
2006-03-30 05:18:00,1.6965,1.6969,1.6965,1.6967,136300000.0
2006-03-30 05:19:00,1.6966,1.6968,1.6966,1.6967,136300000.0
2006-03-30 05:20:00,1.6968,1.6968,1.6965,1.6965,136300000.0
2006-03-30 05:21:00,1.6968,1.6971,1.6966,1.6968,136300000.0
2006-03-30 05:22:00,1.6966,1.6967,1.6965,1.6966,136300000.0
2006-03-30 05:23:00,1.6965,1.6968,1.6965,1.6967,136300000.0
2006-03-30 05:24:00,1.6968,1.6968,1.6965,1.6967,136300000.0
2006-03-30 05:25:00,1.6971,1.6974,1.6964,1.6971,136300000.0
2006-03-30 05:26:00,1.6972,1.6977,1.6972,1.6977,136300000.0
2006-03-30 05:27:00,1.6976,1.698,1.6976,1.6978,136300000.0
2006-03-30 05:28:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-03-30 05:29:00,1.6976,1.698,1.6974,1.6978,136300000.0
2006-03-30 05:30:00,1.698,1.6988,1.698,1.6987,136300000.0
2006-03-30 05:31:00,1.6986,1.6986,1.6983,1.6983,136300000.0
2006-03-30 05:32:00,1.6982,1.6986,1.6981,1.6986,136300000.0
2006-03-30 05:34:00,1.6984,1.6985,1.6984,1.6984,136300000.0
2006-03-30 05:35:00,1.6987,1.6987,1.6985,1.6985,136300000.0
2006-03-30 05:36:00,1.6984,1.6985,1.6984,1.6984,136300000.0
2006-03-30 05:37:00,1.6985,1.6987,1.6984,1.6984,136300000.0
2006-03-30 05:38:00,1.6985,1.6987,1.6985,1.6987,136300000.0
2006-03-30 05:39:00,1.6988,1.6989,1.6987,1.6987,136300000.0
2006-03-30 05:40:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2006-03-30 05:41:00,1.6988,1.6988,1.6984,1.6985,136300000.0
2006-03-30 05:42:00,1.6986,1.699,1.6986,1.6988,136300000.0
2006-03-30 05:43:00,1.699,1.6992,1.6988,1.699,136300000.0
2006-03-30 05:44:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-03-30 05:45:00,1.6994,1.6994,1.6991,1.6994,136300000.0
2006-03-30 05:46:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-03-30 05:47:00,1.6993,1.6993,1.699,1.6991,136300000.0
2006-03-30 05:48:00,1.6992,1.6994,1.6991,1.6993,136300000.0
2006-03-30 05:49:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-03-30 05:50:00,1.6989,1.699,1.6987,1.699,136300000.0
2006-03-30 05:51:00,1.6991,1.6993,1.6991,1.6993,136300000.0
2006-03-30 05:52:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-03-30 05:53:00,1.6989,1.6991,1.6988,1.699,136300000.0
2006-03-30 05:54:00,1.6989,1.6994,1.6989,1.6994,136300000.0
2006-03-30 05:55:00,1.6992,1.6993,1.6988,1.6989,136300000.0
2006-03-30 05:56:00,1.6988,1.6992,1.6988,1.6992,136300000.0
2006-03-30 05:57:00,1.699,1.6993,1.699,1.6991,136300000.0
2006-03-30 05:58:00,1.6992,1.6992,1.6989,1.6989,136300000.0
2006-03-30 05:59:00,1.6987,1.6988,1.6986,1.6987,136300000.0
2006-03-30 06:00:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2006-03-30 06:01:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2006-03-30 06:02:00,1.6986,1.6988,1.6986,1.6987,136300000.0
2006-03-30 06:03:00,1.6988,1.6988,1.6986,1.6987,136300000.0
2006-03-30 06:04:00,1.6988,1.6989,1.6988,1.6989,136300000.0
2006-03-30 06:05:00,1.6987,1.699,1.6987,1.6988,136300000.0
2006-03-30 06:06:00,1.699,1.6991,1.6987,1.6989,136300000.0
2006-03-30 06:07:00,1.699,1.699,1.6985,1.6988,136300000.0
2006-03-30 06:08:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2006-03-30 06:09:00,1.6988,1.6988,1.6986,1.6987,136300000.0
2006-03-30 06:10:00,1.6986,1.699,1.6986,1.6989,136300000.0
2006-03-30 06:11:00,1.6988,1.6993,1.6988,1.6992,136300000.0
2006-03-30 06:12:00,1.6991,1.6997,1.6991,1.6997,136300000.0
2006-03-30 06:13:00,1.6996,1.6997,1.6994,1.6997,136300000.0
2006-03-30 06:14:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-03-30 06:15:00,1.6995,1.7,1.6993,1.6995,136300000.0
2006-03-30 06:16:00,1.6994,1.7001,1.6994,1.6997,136300000.0
2006-03-30 06:17:00,1.6998,1.6998,1.6986,1.6989,136300000.0
2006-03-30 06:18:00,1.6988,1.6989,1.6986,1.6987,136300000.0
2006-03-30 06:19:00,1.6988,1.6989,1.6984,1.6984,136300000.0
2006-03-30 06:20:00,1.6985,1.6985,1.6981,1.6983,136300000.0
2006-03-30 06:21:00,1.6982,1.6988,1.6982,1.6988,136300000.0
2006-03-30 06:22:00,1.6986,1.6991,1.6984,1.6987,136300000.0
2006-03-30 06:23:00,1.6986,1.6987,1.6981,1.6982,136300000.0
2006-03-30 06:24:00,1.6981,1.6983,1.698,1.6981,136300000.0
2006-03-30 06:25:00,1.6982,1.6984,1.6981,1.6984,136300000.0
2006-03-30 06:26:00,1.6983,1.6985,1.6983,1.6984,136300000.0
2006-03-30 06:27:00,1.6983,1.6986,1.698,1.698,136300000.0
2006-03-30 06:28:00,1.6981,1.6982,1.6978,1.6981,136300000.0
2006-03-30 06:29:00,1.6984,1.6984,1.6979,1.6982,136300000.0
2006-03-30 06:30:00,1.6983,1.6984,1.6981,1.6984,136300000.0
2006-03-30 06:31:00,1.6983,1.6988,1.6983,1.6984,136300000.0
2006-03-30 06:32:00,1.6986,1.6987,1.6984,1.6985,136300000.0
2006-03-30 06:33:00,1.6984,1.6985,1.6983,1.6984,136300000.0
2006-03-30 06:34:00,1.6983,1.6987,1.6983,1.6987,136300000.0
2006-03-30 06:35:00,1.6985,1.6985,1.6983,1.6984,136300000.0
2006-03-30 06:36:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2006-03-30 06:37:00,1.6986,1.6989,1.6984,1.6984,136300000.0
2006-03-30 06:38:00,1.6982,1.6984,1.6977,1.6979,136300000.0
2006-03-30 06:39:00,1.698,1.6981,1.6977,1.6979,136300000.0
2006-03-30 06:40:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-03-30 06:41:00,1.6984,1.6985,1.6984,1.6984,136300000.0
2006-03-30 06:42:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2006-03-30 06:43:00,1.6982,1.6983,1.6981,1.6983,136300000.0
2006-03-30 06:44:00,1.6982,1.6983,1.6981,1.6983,136300000.0
2006-03-30 06:45:00,1.6984,1.6987,1.6982,1.6986,136300000.0
2006-03-30 06:46:00,1.6985,1.6987,1.6985,1.6985,136300000.0
2006-03-30 06:47:00,1.6986,1.6986,1.6985,1.6986,136300000.0
2006-03-30 06:48:00,1.6985,1.6987,1.6985,1.6986,136300000.0
2006-03-30 06:49:00,1.6987,1.6988,1.6987,1.6987,136300000.0
2006-03-30 06:50:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2006-03-30 06:51:00,1.6982,1.6986,1.6982,1.6986,136300000.0
2006-03-30 06:52:00,1.6985,1.6988,1.6985,1.6988,136300000.0
2006-03-30 06:53:00,1.6987,1.6987,1.6985,1.6987,136300000.0
2006-03-30 06:54:00,1.6988,1.6988,1.6987,1.6988,136300000.0
2006-03-30 06:55:00,1.6989,1.6993,1.6989,1.6993,136300000.0
2006-03-30 06:56:00,1.6994,1.6996,1.6991,1.6991,136300000.0
2006-03-30 06:57:00,1.6989,1.6991,1.6989,1.699,136300000.0
2006-03-30 06:58:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-03-30 06:59:00,1.6993,1.6993,1.6988,1.6988,136300000.0
2006-03-30 07:00:00,1.6989,1.6991,1.6987,1.6988,136300000.0
2006-03-30 07:01:00,1.6986,1.6986,1.6981,1.6981,136300000.0
2006-03-30 07:02:00,1.6975,1.6979,1.697,1.6977,136300000.0
2006-03-30 07:03:00,1.6981,1.6981,1.697,1.6973,136300000.0
2006-03-30 07:04:00,1.6975,1.6977,1.6973,1.6976,136300000.0
2006-03-30 07:05:00,1.6979,1.6979,1.6975,1.6976,136300000.0
2006-03-30 07:06:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2006-03-30 07:07:00,1.6976,1.6981,1.6976,1.698,136300000.0
2006-03-30 07:08:00,1.6979,1.6979,1.6975,1.6978,136300000.0
2006-03-30 07:09:00,1.6977,1.698,1.6976,1.698,136300000.0
2006-03-30 07:10:00,1.6979,1.698,1.6977,1.6977,136300000.0
2006-03-30 07:11:00,1.6978,1.6979,1.6975,1.6975,136300000.0
2006-03-30 07:12:00,1.6974,1.6978,1.6973,1.6978,136300000.0
2006-03-30 07:13:00,1.6977,1.6984,1.6976,1.6983,136300000.0
2006-03-30 07:14:00,1.698,1.6981,1.6979,1.6981,136300000.0
2006-03-30 07:15:00,1.698,1.6982,1.6979,1.6981,136300000.0
2006-03-30 07:16:00,1.6982,1.6982,1.6979,1.6979,136300000.0
2006-03-30 07:17:00,1.6981,1.6982,1.6977,1.6977,136300000.0
2006-03-30 07:18:00,1.6978,1.6981,1.6978,1.6981,136300000.0
2006-03-30 07:19:00,1.698,1.6981,1.6976,1.6978,136300000.0
2006-03-30 07:20:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-03-30 07:21:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-03-30 07:22:00,1.6978,1.698,1.6975,1.6976,136300000.0
2006-03-30 07:23:00,1.6977,1.698,1.6969,1.6973,136300000.0
2006-03-30 07:24:00,1.6972,1.6975,1.697,1.6974,136300000.0
2006-03-30 07:25:00,1.6975,1.698,1.6971,1.6976,136300000.0
2006-03-30 07:26:00,1.6977,1.698,1.6973,1.6975,136300000.0
2006-03-30 07:27:00,1.6976,1.6977,1.6972,1.6977,136300000.0
2006-03-30 07:28:00,1.6974,1.6978,1.6974,1.6975,136300000.0
2006-03-30 07:29:00,1.6976,1.6979,1.6976,1.6978,136300000.0
2006-03-30 07:30:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-03-30 07:31:00,1.6977,1.698,1.6976,1.6979,136300000.0
2006-03-30 07:32:00,1.698,1.6983,1.6979,1.6983,136300000.0
2006-03-30 07:33:00,1.6984,1.6989,1.6979,1.6979,136300000.0
2006-03-30 07:34:00,1.6977,1.6987,1.6977,1.6984,136300000.0
2006-03-30 07:35:00,1.6987,1.6989,1.6985,1.6987,136300000.0
2006-03-30 07:36:00,1.6988,1.699,1.6986,1.6989,136300000.0
2006-03-30 07:37:00,1.6988,1.6998,1.6985,1.6996,136300000.0
2006-03-30 07:38:00,1.6998,1.7001,1.6996,1.7,136300000.0
2006-03-30 07:39:00,1.6998,1.6998,1.6995,1.6997,136300000.0
2006-03-30 07:40:00,1.6998,1.7,1.6993,1.6996,136300000.0
2006-03-30 07:41:00,1.6994,1.7,1.6993,1.6998,136300000.0
2006-03-30 07:42:00,1.6996,1.6996,1.6989,1.6989,136300000.0
2006-03-30 07:43:00,1.699,1.6993,1.6989,1.6992,136300000.0
2006-03-30 07:44:00,1.6991,1.6992,1.6989,1.699,136300000.0
2006-03-30 07:45:00,1.6991,1.6992,1.6987,1.6988,136300000.0
2006-03-30 07:46:00,1.6987,1.6987,1.6985,1.6987,136300000.0
2006-03-30 07:47:00,1.6986,1.6989,1.6986,1.6987,136300000.0
2006-03-30 07:48:00,1.6989,1.6989,1.6985,1.6986,136300000.0
2006-03-30 07:49:00,1.6985,1.6989,1.6983,1.6988,136300000.0
2006-03-30 07:50:00,1.6989,1.6989,1.6985,1.6987,136300000.0
2006-03-30 07:51:00,1.6986,1.6987,1.6984,1.6987,136300000.0
2006-03-30 07:52:00,1.6988,1.6988,1.6983,1.6984,136300000.0
2006-03-30 07:53:00,1.6983,1.6985,1.6983,1.6983,136300000.0
2006-03-30 07:54:00,1.6985,1.6988,1.6982,1.6987,136300000.0
2006-03-30 07:55:00,1.6985,1.6987,1.6982,1.6987,136300000.0
2006-03-30 07:56:00,1.6988,1.6988,1.6982,1.6984,136300000.0
2006-03-30 07:57:00,1.6983,1.6986,1.6981,1.6983,136300000.0
2006-03-30 07:58:00,1.6984,1.6985,1.6983,1.6984,136300000.0
2006-03-30 07:59:00,1.6982,1.6982,1.6972,1.6977,136300000.0
2006-03-30 08:00:00,1.6975,1.6977,1.6973,1.6974,136300000.0
2006-03-30 08:01:00,1.6976,1.6976,1.6974,1.6975,136300000.0
2006-03-30 08:02:00,1.6976,1.6977,1.6973,1.6977,136300000.0
2006-03-30 08:03:00,1.6976,1.6978,1.6975,1.6977,136300000.0
2006-03-30 08:04:00,1.6976,1.6977,1.697,1.697,136300000.0
2006-03-30 08:05:00,1.6971,1.6979,1.6969,1.6978,136300000.0
2006-03-30 08:06:00,1.6975,1.6982,1.6974,1.6982,136300000.0
2006-03-30 08:07:00,1.6984,1.6985,1.6982,1.6982,136300000.0
2006-03-30 08:08:00,1.6983,1.6984,1.6978,1.6978,136300000.0
2006-03-30 08:09:00,1.6977,1.6979,1.6976,1.6979,136300000.0
2006-03-30 08:10:00,1.6978,1.6982,1.6976,1.6979,136300000.0
2006-03-30 08:11:00,1.6981,1.6983,1.6977,1.6983,136300000.0
2006-03-30 08:12:00,1.6982,1.6984,1.6981,1.6981,136300000.0
2006-03-30 08:13:00,1.698,1.6983,1.698,1.6983,136300000.0
2006-03-30 08:14:00,1.6981,1.6982,1.698,1.6982,136300000.0
2006-03-30 08:15:00,1.6983,1.6983,1.6981,1.6983,136300000.0
2006-03-30 08:16:00,1.6985,1.6986,1.698,1.6981,136300000.0
2006-03-30 08:17:00,1.6982,1.6984,1.6981,1.6984,136300000.0
2006-03-30 08:18:00,1.6981,1.6984,1.698,1.698,136300000.0
2006-03-30 08:19:00,1.6981,1.6983,1.6981,1.6982,136300000.0
2006-03-30 08:20:00,1.6983,1.6985,1.6982,1.6984,136300000.0
2006-03-30 08:21:00,1.6983,1.6987,1.6982,1.6986,136300000.0
2006-03-30 08:22:00,1.6987,1.6987,1.6981,1.6985,136300000.0
2006-03-30 08:23:00,1.6986,1.6988,1.6986,1.6988,136300000.0
2006-03-30 08:24:00,1.6987,1.6991,1.6986,1.6991,136300000.0
2006-03-30 08:25:00,1.6992,1.6995,1.6991,1.6994,136300000.0
2006-03-30 08:26:00,1.6995,1.7004,1.6995,1.6995,136300000.0
2006-03-30 08:27:00,1.6996,1.6997,1.6992,1.6992,136300000.0
2006-03-30 08:28:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-03-30 08:29:00,1.6995,1.6996,1.6994,1.6994,136300000.0
2006-03-30 08:30:00,1.6995,1.6995,1.699,1.6992,136300000.0
2006-03-30 08:31:00,1.6991,1.6996,1.6989,1.6992,136300000.0
2006-03-30 08:32:00,1.6993,1.6993,1.6989,1.6992,136300000.0
2006-03-30 08:33:00,1.699,1.6992,1.699,1.6992,136300000.0
2006-03-30 08:34:00,1.6991,1.6992,1.6987,1.6991,136300000.0
2006-03-30 08:35:00,1.6993,1.6998,1.699,1.6991,136300000.0
2006-03-30 08:36:00,1.6992,1.6993,1.699,1.699,136300000.0
2006-03-30 08:37:00,1.6988,1.6997,1.6988,1.6996,136300000.0
2006-03-30 08:38:00,1.6995,1.6995,1.6992,1.6995,136300000.0
2006-03-30 08:39:00,1.6996,1.6997,1.6989,1.6989,136300000.0
2006-03-30 08:40:00,1.6991,1.6991,1.6986,1.6987,136300000.0
2006-03-30 08:41:00,1.6989,1.6993,1.6988,1.6992,136300000.0
2006-03-30 08:42:00,1.6993,1.6993,1.699,1.6991,136300000.0
2006-03-30 08:43:00,1.699,1.6993,1.699,1.699,136300000.0
2006-03-30 08:44:00,1.6991,1.6992,1.6988,1.699,136300000.0
2006-03-30 08:45:00,1.6989,1.6993,1.6989,1.6993,136300000.0
2006-03-30 08:46:00,1.6994,1.6997,1.6992,1.6992,136300000.0
2006-03-30 08:47:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2006-03-30 08:48:00,1.6992,1.6992,1.699,1.6991,136300000.0
2006-03-30 08:49:00,1.6989,1.6994,1.6989,1.6992,136300000.0
2006-03-30 08:50:00,1.6993,1.6997,1.6992,1.6997,136300000.0
2006-03-30 08:51:00,1.6996,1.6997,1.6993,1.6997,136300000.0
2006-03-30 08:52:00,1.6996,1.6998,1.6996,1.6996,136300000.0
2006-03-30 08:53:00,1.6998,1.6998,1.6995,1.6997,136300000.0
2006-03-30 08:54:00,1.6998,1.7,1.6998,1.6998,136300000.0
2006-03-30 08:55:00,1.6996,1.6998,1.6995,1.6996,136300000.0
2006-03-30 08:56:00,1.6999,1.6999,1.6994,1.6996,136300000.0
2006-03-30 08:57:00,1.6999,1.6999,1.6996,1.6999,136300000.0
2006-03-30 08:58:00,1.6998,1.6999,1.6996,1.6996,136300000.0
2006-03-30 08:59:00,1.6998,1.6999,1.6996,1.6997,136300000.0
2006-03-30 09:00:00,1.7,1.7,1.6992,1.6992,136300000.0
2006-03-30 09:01:00,1.6993,1.6997,1.6992,1.6995,136300000.0
2006-03-30 09:02:00,1.6994,1.7001,1.6994,1.7001,136300000.0
2006-03-30 09:03:00,1.7003,1.701,1.7001,1.7009,136300000.0
2006-03-30 09:04:00,1.7006,1.7006,1.6997,1.6999,136300000.0
2006-03-30 09:05:00,1.6998,1.7005,1.6995,1.7002,136300000.0
2006-03-30 09:06:00,1.7001,1.7001,1.6996,1.6999,136300000.0
2006-03-30 09:07:00,1.7,1.7,1.6996,1.6998,136300000.0
2006-03-30 09:08:00,1.6997,1.6998,1.6992,1.6992,136300000.0
2006-03-30 09:09:00,1.6994,1.6994,1.6987,1.699,136300000.0
2006-03-30 09:10:00,1.6991,1.6994,1.6988,1.6993,136300000.0
2006-03-30 09:11:00,1.6994,1.6994,1.6991,1.6992,136300000.0
2006-03-30 09:12:00,1.6993,1.6996,1.6992,1.6994,136300000.0
2006-03-30 09:13:00,1.6993,1.6996,1.6991,1.6993,136300000.0
2006-03-30 09:14:00,1.6992,1.6994,1.6992,1.6993,136300000.0
2006-03-30 09:15:00,1.6994,1.6996,1.6991,1.6991,136300000.0
2006-03-30 09:16:00,1.6992,1.6994,1.6986,1.6991,136300000.0
2006-03-30 09:17:00,1.6992,1.6992,1.6987,1.699,136300000.0
2006-03-30 09:18:00,1.6987,1.6991,1.6987,1.6989,136300000.0
2006-03-30 09:19:00,1.6988,1.6988,1.6983,1.6984,136300000.0
2006-03-30 09:20:00,1.6986,1.6986,1.6982,1.6984,136300000.0
2006-03-30 09:21:00,1.6981,1.6983,1.6979,1.6982,136300000.0
2006-03-30 09:22:00,1.698,1.6981,1.6979,1.6981,136300000.0
2006-03-30 09:24:00,1.6983,1.6984,1.6981,1.6983,136300000.0
2006-03-30 09:25:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-03-30 09:26:00,1.6984,1.6984,1.6982,1.6984,136300000.0
2006-03-30 09:27:00,1.6985,1.6989,1.6984,1.6987,136300000.0
2006-03-30 09:28:00,1.6985,1.6987,1.6981,1.6982,136300000.0
2006-03-30 09:29:00,1.6984,1.6986,1.6984,1.6985,136300000.0
2006-03-30 09:30:00,1.6986,1.6986,1.698,1.698,136300000.0
2006-03-30 09:31:00,1.6981,1.6986,1.698,1.6983,136300000.0
2006-03-30 09:32:00,1.6982,1.6983,1.698,1.6981,136300000.0
2006-03-30 09:33:00,1.6982,1.6982,1.6979,1.6979,136300000.0
2006-03-30 09:34:00,1.698,1.698,1.6978,1.698,136300000.0
2006-03-30 09:35:00,1.6981,1.6982,1.6979,1.698,136300000.0
2006-03-30 09:36:00,1.6979,1.6981,1.6977,1.6979,136300000.0
2006-03-30 09:37:00,1.6977,1.6987,1.6977,1.6983,136300000.0
2006-03-30 09:38:00,1.6984,1.6985,1.698,1.6981,136300000.0
2006-03-30 09:39:00,1.6982,1.6987,1.6978,1.6984,136300000.0
2006-03-30 09:40:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-03-30 09:41:00,1.698,1.6987,1.698,1.6987,136300000.0
2006-03-30 09:42:00,1.6986,1.6987,1.6979,1.698,136300000.0
2006-03-30 09:43:00,1.6981,1.6982,1.6978,1.6981,136300000.0
2006-03-30 09:44:00,1.6982,1.6984,1.698,1.6982,136300000.0
2006-03-30 09:45:00,1.6981,1.6984,1.698,1.6984,136300000.0
2006-03-30 09:46:00,1.6983,1.6986,1.6982,1.6984,136300000.0
2006-03-30 09:47:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2006-03-30 09:48:00,1.6983,1.6985,1.6982,1.6984,136300000.0
2006-03-30 09:49:00,1.6983,1.6984,1.6979,1.698,136300000.0
2006-03-30 09:50:00,1.6979,1.6983,1.6979,1.6983,136300000.0
2006-03-30 09:51:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-03-30 09:52:00,1.6985,1.6987,1.6985,1.6986,136300000.0
2006-03-30 09:53:00,1.6987,1.699,1.6985,1.699,136300000.0
2006-03-30 09:54:00,1.6988,1.6991,1.6988,1.6991,136300000.0
2006-03-30 09:55:00,1.699,1.6993,1.6989,1.6992,136300000.0
2006-03-30 09:56:00,1.6991,1.6993,1.6991,1.6992,136300000.0
2006-03-30 09:57:00,1.6991,1.6995,1.699,1.6995,136300000.0
2006-03-30 09:58:00,1.6996,1.6996,1.6992,1.6993,136300000.0
2006-03-30 09:59:00,1.6992,1.6996,1.6992,1.6996,136300000.0
2006-03-30 10:00:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-03-30 10:01:00,1.6994,1.6997,1.6994,1.6997,136300000.0
2006-03-30 10:02:00,1.6998,1.7,1.6996,1.7,136300000.0
2006-03-30 10:03:00,1.6999,1.7,1.6994,1.6996,136300000.0
2006-03-30 10:04:00,1.6995,1.6998,1.6993,1.6995,136300000.0
2006-03-30 10:05:00,1.6997,1.6997,1.699,1.6992,136300000.0
2006-03-30 10:06:00,1.6991,1.6996,1.699,1.6994,136300000.0
2006-03-30 10:07:00,1.6992,1.6993,1.6983,1.6983,136300000.0
2006-03-30 10:08:00,1.6984,1.6984,1.6978,1.698,136300000.0
2006-03-30 10:09:00,1.6981,1.6983,1.698,1.698,136300000.0
2006-03-30 10:10:00,1.6979,1.6982,1.6978,1.6981,136300000.0
2006-03-30 10:11:00,1.6982,1.6983,1.6974,1.6978,136300000.0
2006-03-30 10:12:00,1.6979,1.6981,1.6975,1.6977,136300000.0
2006-03-30 10:13:00,1.6975,1.698,1.6973,1.6973,136300000.0
2006-03-30 10:14:00,1.6974,1.6976,1.6966,1.6968,136300000.0
2006-03-30 10:15:00,1.6965,1.697,1.6963,1.6964,136300000.0
2006-03-30 10:16:00,1.6965,1.6968,1.6964,1.6968,136300000.0
2006-03-30 10:17:00,1.6969,1.6972,1.6965,1.6971,136300000.0
2006-03-30 10:18:00,1.6973,1.6975,1.697,1.697,136300000.0
2006-03-30 10:19:00,1.6968,1.6972,1.6968,1.6971,136300000.0
2006-03-30 10:20:00,1.6972,1.6976,1.6971,1.6976,136300000.0
2006-03-30 10:21:00,1.6975,1.6979,1.6975,1.6977,136300000.0
2006-03-30 10:22:00,1.6975,1.6975,1.697,1.6972,136300000.0
2006-03-30 10:23:00,1.697,1.6972,1.6969,1.6969,136300000.0
2006-03-30 10:24:00,1.6967,1.6971,1.6967,1.6969,136300000.0
2006-03-30 10:25:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-03-30 10:26:00,1.6969,1.6972,1.6969,1.6971,136300000.0
2006-03-30 10:27:00,1.6972,1.6974,1.6971,1.6974,136300000.0
2006-03-30 10:28:00,1.6976,1.6978,1.6974,1.6977,136300000.0
2006-03-30 10:29:00,1.6974,1.6975,1.6971,1.6971,136300000.0
2006-03-30 10:30:00,1.697,1.697,1.6966,1.6966,136300000.0
2006-03-30 10:31:00,1.6967,1.697,1.6966,1.6967,136300000.0
2006-03-30 10:32:00,1.6966,1.6969,1.6964,1.6965,136300000.0
2006-03-30 10:33:00,1.6963,1.6966,1.696,1.6963,136300000.0
2006-03-30 10:34:00,1.6961,1.6964,1.696,1.6961,136300000.0
2006-03-30 10:35:00,1.696,1.6963,1.6959,1.6961,136300000.0
2006-03-30 10:36:00,1.6958,1.6961,1.6953,1.6955,136300000.0
2006-03-30 10:37:00,1.6956,1.6956,1.6952,1.6954,136300000.0
2006-03-30 10:38:00,1.6952,1.6957,1.6951,1.6957,136300000.0
2006-03-30 10:39:00,1.6955,1.6958,1.6954,1.6955,136300000.0
2006-03-30 10:40:00,1.6954,1.6955,1.6952,1.6954,136300000.0
2006-03-30 10:41:00,1.6955,1.696,1.6953,1.6959,136300000.0
2006-03-30 10:42:00,1.696,1.6963,1.6958,1.6961,136300000.0
2006-03-30 10:43:00,1.6962,1.6967,1.6961,1.6964,136300000.0
2006-03-30 10:44:00,1.6963,1.6964,1.6955,1.6955,136300000.0
2006-03-30 10:45:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-03-30 10:46:00,1.6953,1.6956,1.6953,1.6954,136300000.0
2006-03-30 10:47:00,1.6953,1.6954,1.695,1.6952,136300000.0
2006-03-30 10:48:00,1.6949,1.6951,1.6949,1.6951,136300000.0
2006-03-30 10:49:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-03-30 10:50:00,1.6951,1.6953,1.6951,1.6952,136300000.0
2006-03-30 10:51:00,1.695,1.6954,1.695,1.6951,136300000.0
2006-03-30 10:52:00,1.695,1.6952,1.6948,1.6952,136300000.0
2006-03-30 10:53:00,1.6951,1.6953,1.6951,1.6951,136300000.0
2006-03-30 10:54:00,1.6952,1.6957,1.6951,1.6957,136300000.0
2006-03-30 10:55:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-03-30 10:56:00,1.6953,1.6955,1.6953,1.6953,136300000.0
2006-03-30 10:57:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-03-30 10:58:00,1.695,1.6952,1.695,1.6952,136300000.0
2006-03-30 10:59:00,1.6953,1.6954,1.6951,1.6953,136300000.0
2006-03-30 11:00:00,1.6952,1.6956,1.6951,1.6954,136300000.0
2006-03-30 11:01:00,1.6956,1.6957,1.6954,1.6955,136300000.0
2006-03-30 11:02:00,1.6953,1.6956,1.6952,1.6954,136300000.0
2006-03-30 11:03:00,1.6953,1.6957,1.695,1.6957,136300000.0
2006-03-30 11:04:00,1.6956,1.696,1.6953,1.6956,136300000.0
2006-03-30 11:05:00,1.6955,1.6955,1.695,1.6951,136300000.0
2006-03-30 11:06:00,1.6954,1.6956,1.6952,1.6954,136300000.0
2006-03-30 11:07:00,1.6952,1.6955,1.6952,1.6954,136300000.0
2006-03-30 11:08:00,1.6953,1.6953,1.6949,1.6951,136300000.0
2006-03-30 11:09:00,1.6954,1.6955,1.6951,1.6951,136300000.0
2006-03-30 11:10:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2006-03-30 11:11:00,1.6954,1.6955,1.6952,1.6954,136300000.0
2006-03-30 11:12:00,1.6953,1.6955,1.6952,1.6955,136300000.0
2006-03-30 11:13:00,1.6954,1.6956,1.6948,1.6956,136300000.0
2006-03-30 11:14:00,1.6957,1.6959,1.6955,1.6958,136300000.0
2006-03-30 11:15:00,1.6957,1.696,1.6957,1.6958,136300000.0
2006-03-30 11:16:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2006-03-30 11:17:00,1.6958,1.6959,1.6956,1.6957,136300000.0
2006-03-30 11:18:00,1.6956,1.6956,1.695,1.6952,136300000.0
2006-03-30 11:19:00,1.6951,1.6954,1.695,1.6952,136300000.0
2006-03-30 11:20:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2006-03-30 11:21:00,1.6956,1.6958,1.6954,1.6958,136300000.0
2006-03-30 11:22:00,1.6957,1.696,1.6955,1.6958,136300000.0
2006-03-30 11:23:00,1.6959,1.6961,1.6956,1.6961,136300000.0
2006-03-30 11:24:00,1.6959,1.6962,1.6958,1.6961,136300000.0
2006-03-30 11:25:00,1.696,1.6962,1.6956,1.6956,136300000.0
2006-03-30 11:26:00,1.6957,1.6957,1.6927,1.6933,136300000.0
2006-03-30 11:27:00,1.6935,1.6935,1.6931,1.6934,136300000.0
2006-03-30 11:28:00,1.6935,1.6936,1.6927,1.6927,136300000.0
2006-03-30 11:29:00,1.6926,1.6927,1.6917,1.6923,136300000.0
2006-03-30 11:30:00,1.6924,1.6927,1.6922,1.6926,136300000.0
2006-03-30 11:31:00,1.6923,1.6927,1.6922,1.6927,136300000.0
2006-03-30 11:32:00,1.6926,1.6927,1.6921,1.6922,136300000.0
2006-03-30 11:33:00,1.6921,1.6922,1.6919,1.6919,136300000.0
2006-03-30 11:34:00,1.6918,1.6923,1.6918,1.6919,136300000.0
2006-03-30 11:35:00,1.692,1.6922,1.6918,1.692,136300000.0
2006-03-30 11:36:00,1.6919,1.6925,1.6919,1.6922,136300000.0
2006-03-30 11:37:00,1.692,1.6922,1.6918,1.6919,136300000.0
2006-03-30 11:38:00,1.6918,1.6921,1.6918,1.692,136300000.0
2006-03-30 11:39:00,1.6921,1.6925,1.6921,1.6921,136300000.0
2006-03-30 11:40:00,1.6919,1.6926,1.6919,1.6925,136300000.0
2006-03-30 11:41:00,1.6924,1.6931,1.6924,1.6931,136300000.0
2006-03-30 11:42:00,1.693,1.6934,1.6929,1.6929,136300000.0
2006-03-30 11:43:00,1.693,1.6933,1.6929,1.6933,136300000.0
2006-03-30 11:44:00,1.6932,1.6936,1.6932,1.6934,136300000.0
2006-03-30 11:45:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-03-30 11:46:00,1.6932,1.6933,1.6931,1.6931,136300000.0
2006-03-30 11:47:00,1.6932,1.6933,1.693,1.6931,136300000.0
2006-03-30 11:48:00,1.6932,1.6933,1.6928,1.6929,136300000.0
2006-03-30 11:49:00,1.6928,1.6931,1.6927,1.6931,136300000.0
2006-03-30 11:50:00,1.6932,1.6933,1.6931,1.6931,136300000.0
2006-03-30 11:51:00,1.6934,1.6935,1.6931,1.6932,136300000.0
2006-03-30 11:52:00,1.6931,1.6936,1.6931,1.6934,136300000.0
2006-03-30 11:53:00,1.6935,1.6938,1.6934,1.6934,136300000.0
2006-03-30 11:54:00,1.6932,1.6936,1.6932,1.6936,136300000.0
2006-03-30 11:55:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2006-03-30 11:56:00,1.6934,1.6939,1.6934,1.6939,136300000.0
2006-03-30 11:57:00,1.694,1.694,1.6936,1.6938,136300000.0
2006-03-30 11:58:00,1.6936,1.694,1.6936,1.694,136300000.0
2006-03-30 11:59:00,1.6941,1.6941,1.6939,1.694,136300000.0
2006-03-30 12:00:00,1.6939,1.6939,1.6936,1.6936,136300000.0
2006-03-30 12:01:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-03-30 12:02:00,1.6936,1.6937,1.6931,1.6931,136300000.0
2006-03-30 12:03:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-03-30 12:04:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-03-30 12:05:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2006-03-30 12:06:00,1.693,1.6933,1.6927,1.6928,136300000.0
2006-03-30 12:07:00,1.6929,1.693,1.6928,1.6928,136300000.0
2006-03-30 12:08:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-03-30 12:09:00,1.6928,1.693,1.6927,1.6927,136300000.0
2006-03-30 12:10:00,1.6928,1.6929,1.6927,1.6928,136300000.0
2006-03-30 12:11:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2006-03-30 12:12:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-03-30 12:13:00,1.6928,1.6933,1.6927,1.693,136300000.0
2006-03-30 12:14:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-03-30 12:15:00,1.693,1.6931,1.6929,1.693,136300000.0
2006-03-30 12:16:00,1.6929,1.693,1.6928,1.6928,136300000.0
2006-03-30 12:17:00,1.6929,1.693,1.6927,1.6928,136300000.0
2006-03-30 12:18:00,1.6931,1.6931,1.6927,1.6928,136300000.0
2006-03-30 12:19:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-03-30 12:20:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2006-03-30 12:21:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2006-03-30 12:22:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2006-03-30 12:23:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2006-03-30 12:24:00,1.6928,1.6928,1.6926,1.6927,136300000.0
2006-03-30 12:25:00,1.6926,1.6927,1.6925,1.6926,136300000.0
2006-03-30 12:26:00,1.6925,1.6927,1.6925,1.6925,136300000.0
2006-03-30 12:27:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2006-03-30 12:28:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-03-30 12:29:00,1.6922,1.6924,1.6921,1.6924,136300000.0
2006-03-30 12:30:00,1.6923,1.6926,1.6922,1.6925,136300000.0
2006-03-30 12:31:00,1.6926,1.6927,1.6925,1.6926,136300000.0
2006-03-30 12:32:00,1.6925,1.6926,1.6925,1.6925,136300000.0
2006-03-30 12:33:00,1.6926,1.6928,1.6925,1.6926,136300000.0
2006-03-30 12:34:00,1.6925,1.6928,1.6925,1.6926,136300000.0
2006-03-30 12:35:00,1.6925,1.6925,1.6923,1.6924,136300000.0
2006-03-30 12:36:00,1.6925,1.6926,1.6924,1.6926,136300000.0
2006-03-30 12:37:00,1.6925,1.6926,1.6923,1.6924,136300000.0
2006-03-30 12:38:00,1.6922,1.6923,1.692,1.6922,136300000.0
2006-03-30 12:39:00,1.692,1.6926,1.692,1.6925,136300000.0
2006-03-30 12:40:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-03-30 12:41:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2006-03-30 12:42:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-03-30 12:43:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2006-03-30 12:44:00,1.6928,1.693,1.6926,1.6926,136300000.0
2006-03-30 12:45:00,1.6927,1.693,1.6925,1.693,136300000.0
2006-03-30 12:46:00,1.6931,1.6933,1.6928,1.6932,136300000.0
2006-03-30 12:47:00,1.6931,1.6931,1.6927,1.6927,136300000.0
2006-03-30 12:48:00,1.6928,1.6928,1.6926,1.6928,136300000.0
2006-03-30 12:49:00,1.6926,1.6928,1.6926,1.6927,136300000.0
2006-03-30 12:50:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2006-03-30 12:51:00,1.6925,1.6926,1.6924,1.6925,136300000.0
2006-03-30 12:52:00,1.6923,1.6932,1.6923,1.6931,136300000.0
2006-03-30 12:53:00,1.6933,1.6933,1.6931,1.6932,136300000.0
2006-03-30 12:54:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-03-30 12:55:00,1.6933,1.6933,1.6931,1.6932,136300000.0
2006-03-30 12:56:00,1.6933,1.6933,1.6932,1.6933,136300000.0
2006-03-30 12:57:00,1.6934,1.6937,1.6933,1.6934,136300000.0
2006-03-30 12:58:00,1.6935,1.6935,1.6932,1.6933,136300000.0
2006-03-30 12:59:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-03-30 13:00:00,1.6935,1.6939,1.6934,1.6939,136300000.0
2006-03-30 13:01:00,1.694,1.694,1.6935,1.6939,136300000.0
2006-03-30 13:02:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-03-30 13:03:00,1.694,1.6941,1.6939,1.6941,136300000.0
2006-03-30 13:04:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-03-30 13:05:00,1.694,1.6942,1.6939,1.6939,136300000.0
2006-03-30 13:06:00,1.6937,1.6939,1.6937,1.6937,136300000.0
2006-03-30 13:07:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-03-30 13:08:00,1.6937,1.6939,1.6935,1.6935,136300000.0
2006-03-30 13:09:00,1.6936,1.6936,1.6933,1.6936,136300000.0
2006-03-30 13:10:00,1.6937,1.6937,1.6933,1.6936,136300000.0
2006-03-30 13:11:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-03-30 13:12:00,1.6937,1.6941,1.6937,1.6939,136300000.0
2006-03-30 13:13:00,1.6938,1.6939,1.6937,1.6937,136300000.0
2006-03-30 13:14:00,1.6936,1.6939,1.6936,1.6939,136300000.0
2006-03-30 13:15:00,1.6941,1.6941,1.694,1.694,136300000.0
2006-03-30 13:16:00,1.6941,1.6941,1.6938,1.6939,136300000.0
2006-03-30 13:17:00,1.694,1.6942,1.6939,1.694,136300000.0
2006-03-30 13:18:00,1.6942,1.6945,1.694,1.6945,136300000.0
2006-03-30 13:19:00,1.6944,1.6947,1.6943,1.6945,136300000.0
2006-03-30 13:20:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2006-03-30 13:21:00,1.6946,1.6952,1.6945,1.6948,136300000.0
2006-03-30 13:22:00,1.6949,1.6955,1.6947,1.6947,136300000.0
2006-03-30 13:23:00,1.6945,1.6949,1.6944,1.6944,136300000.0
2006-03-30 13:24:00,1.6945,1.6945,1.6943,1.6944,136300000.0
2006-03-30 13:25:00,1.6943,1.6954,1.6942,1.6952,136300000.0
2006-03-30 13:26:00,1.6951,1.6955,1.695,1.6952,136300000.0
2006-03-30 13:27:00,1.6951,1.6954,1.695,1.6951,136300000.0
2006-03-30 13:28:00,1.6952,1.6953,1.6951,1.6953,136300000.0
2006-03-30 13:29:00,1.6954,1.6956,1.6949,1.6949,136300000.0
2006-03-30 13:30:00,1.695,1.6951,1.6948,1.6951,136300000.0
2006-03-30 13:31:00,1.6953,1.6955,1.6951,1.6955,136300000.0
2006-03-30 13:32:00,1.6954,1.6954,1.6951,1.6953,136300000.0
2006-03-30 13:33:00,1.6954,1.6956,1.6951,1.6952,136300000.0
2006-03-30 13:34:00,1.6951,1.6959,1.6951,1.6954,136300000.0
2006-03-30 13:35:00,1.6953,1.6956,1.6952,1.6954,136300000.0
2006-03-30 13:36:00,1.6955,1.6955,1.6949,1.695,136300000.0
2006-03-30 13:37:00,1.6949,1.6953,1.6949,1.6952,136300000.0
2006-03-30 13:38:00,1.695,1.6958,1.695,1.6956,136300000.0
2006-03-30 13:39:00,1.6955,1.6962,1.6955,1.6959,136300000.0
2006-03-30 13:40:00,1.696,1.6962,1.6958,1.6958,136300000.0
2006-03-30 13:41:00,1.6957,1.6957,1.6953,1.6956,136300000.0
2006-03-30 13:42:00,1.6953,1.6954,1.6948,1.6954,136300000.0
2006-03-30 13:43:00,1.6955,1.6955,1.695,1.695,136300000.0
2006-03-30 13:44:00,1.6948,1.6952,1.6946,1.6949,136300000.0
2006-03-30 13:45:00,1.6947,1.6951,1.6947,1.6949,136300000.0
2006-03-30 13:46:00,1.6951,1.6952,1.6949,1.695,136300000.0
2006-03-30 13:47:00,1.6951,1.6955,1.6951,1.6955,136300000.0
2006-03-30 13:48:00,1.6956,1.6956,1.6948,1.6948,136300000.0
2006-03-30 13:49:00,1.6953,1.6953,1.6946,1.6949,136300000.0
2006-03-30 13:50:00,1.6948,1.6951,1.6944,1.6944,136300000.0
2006-03-30 13:51:00,1.6946,1.6948,1.6944,1.6944,136300000.0
2006-03-30 13:52:00,1.6945,1.6951,1.6945,1.695,136300000.0
2006-03-30 13:53:00,1.6951,1.6952,1.6948,1.6948,136300000.0
2006-03-30 13:54:00,1.6949,1.6949,1.6944,1.6944,136300000.0
2006-03-30 13:55:00,1.6943,1.6947,1.6941,1.6947,136300000.0
2006-03-30 13:56:00,1.6946,1.6948,1.6945,1.6948,136300000.0
2006-03-30 13:57:00,1.6949,1.6949,1.6942,1.6946,136300000.0
2006-03-30 13:58:00,1.6945,1.695,1.6943,1.695,136300000.0
2006-03-30 13:59:00,1.6951,1.6951,1.6944,1.6946,136300000.0
2006-03-30 14:00:00,1.6944,1.6946,1.6942,1.6943,136300000.0
2006-03-30 14:01:00,1.6944,1.6949,1.6944,1.6946,136300000.0
2006-03-30 14:02:00,1.6944,1.6946,1.6941,1.6945,136300000.0
2006-03-30 14:03:00,1.6946,1.6954,1.6945,1.6954,136300000.0
2006-03-30 14:04:00,1.6953,1.6956,1.6953,1.6956,136300000.0
2006-03-30 14:05:00,1.6954,1.6957,1.6953,1.6956,136300000.0
2006-03-30 14:06:00,1.6955,1.6956,1.695,1.6951,136300000.0
2006-03-30 14:07:00,1.695,1.6952,1.6947,1.6952,136300000.0
2006-03-30 14:08:00,1.6951,1.6956,1.6951,1.6956,136300000.0
2006-03-30 14:09:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2006-03-30 14:10:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-03-30 14:11:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2006-03-30 14:12:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2006-03-30 14:13:00,1.6952,1.6955,1.6951,1.6954,136300000.0
2006-03-30 14:14:00,1.6955,1.6961,1.6955,1.6957,136300000.0
2006-03-30 14:15:00,1.6958,1.6961,1.6955,1.6958,136300000.0
2006-03-30 14:16:00,1.6956,1.6964,1.6956,1.6963,136300000.0
2006-03-30 14:17:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-03-30 14:18:00,1.6962,1.6963,1.6958,1.6958,136300000.0
2006-03-30 14:19:00,1.6959,1.696,1.6957,1.6957,136300000.0
2006-03-30 14:20:00,1.6958,1.6961,1.6958,1.696,136300000.0
2006-03-30 14:21:00,1.6958,1.6963,1.6958,1.6962,136300000.0
2006-03-30 14:22:00,1.6961,1.6961,1.6959,1.6961,136300000.0
2006-03-30 14:23:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2006-03-30 14:24:00,1.6956,1.6957,1.6953,1.6957,136300000.0
2006-03-30 14:25:00,1.6956,1.6957,1.6951,1.6955,136300000.0
2006-03-30 14:26:00,1.6953,1.6956,1.6952,1.6956,136300000.0
2006-03-30 14:27:00,1.6955,1.6955,1.6951,1.6952,136300000.0
2006-03-30 14:28:00,1.6954,1.6954,1.6951,1.6953,136300000.0
2006-03-30 14:29:00,1.6954,1.6958,1.6953,1.6955,136300000.0
2006-03-30 14:30:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2006-03-30 14:31:00,1.6951,1.6955,1.695,1.6955,136300000.0
2006-03-30 14:32:00,1.6956,1.6957,1.6951,1.6955,136300000.0
2006-03-30 14:33:00,1.6956,1.6956,1.6949,1.695,136300000.0
2006-03-30 14:34:00,1.6952,1.6958,1.6952,1.6958,136300000.0
2006-03-30 14:35:00,1.6957,1.696,1.6955,1.6958,136300000.0
2006-03-30 14:36:00,1.6957,1.6958,1.6954,1.6958,136300000.0
2006-03-30 14:37:00,1.6957,1.6959,1.6956,1.6959,136300000.0
2006-03-30 14:38:00,1.6958,1.6965,1.6957,1.6959,136300000.0
2006-03-30 14:39:00,1.696,1.6964,1.6955,1.6964,136300000.0
2006-03-30 14:40:00,1.6961,1.6962,1.6957,1.696,136300000.0
2006-03-30 14:41:00,1.6961,1.6962,1.6959,1.6961,136300000.0
2006-03-30 14:42:00,1.6959,1.696,1.6956,1.6958,136300000.0
2006-03-30 14:43:00,1.6957,1.6962,1.6957,1.6958,136300000.0
2006-03-30 14:44:00,1.6959,1.6961,1.6958,1.6961,136300000.0
2006-03-30 14:45:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2006-03-30 14:46:00,1.696,1.6963,1.6959,1.6963,136300000.0
2006-03-30 14:47:00,1.6961,1.6963,1.6961,1.6961,136300000.0
2006-03-30 14:48:00,1.696,1.696,1.6958,1.696,136300000.0
2006-03-30 14:49:00,1.6959,1.6961,1.6959,1.696,136300000.0
2006-03-30 14:50:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-03-30 14:51:00,1.6961,1.6965,1.696,1.6963,136300000.0
2006-03-30 14:52:00,1.6962,1.6963,1.6958,1.6959,136300000.0
2006-03-30 14:53:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2006-03-30 14:54:00,1.6958,1.6958,1.6955,1.6957,136300000.0
2006-03-30 14:55:00,1.6956,1.6957,1.6956,1.6956,136300000.0
2006-03-30 14:56:00,1.6957,1.696,1.6956,1.6958,136300000.0
2006-03-30 14:57:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2006-03-30 14:58:00,1.6958,1.6959,1.6956,1.6957,136300000.0
2006-03-30 14:59:00,1.6954,1.6961,1.6953,1.696,136300000.0
2006-03-30 15:00:00,1.6959,1.6961,1.6956,1.6956,136300000.0
2006-03-30 15:01:00,1.6955,1.6959,1.6955,1.6956,136300000.0
2006-03-30 15:02:00,1.6957,1.6959,1.6953,1.6956,136300000.0
2006-03-30 15:03:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2006-03-30 15:04:00,1.6957,1.696,1.6956,1.6956,136300000.0
2006-03-30 15:05:00,1.6958,1.6963,1.6958,1.6962,136300000.0
2006-03-30 15:06:00,1.6961,1.6964,1.6961,1.6962,136300000.0
2006-03-30 15:07:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-03-30 15:08:00,1.6962,1.6963,1.6959,1.696,136300000.0
2006-03-30 15:09:00,1.6962,1.6963,1.6958,1.696,136300000.0
2006-03-30 15:10:00,1.6959,1.6963,1.6959,1.6962,136300000.0
2006-03-30 15:11:00,1.6963,1.6965,1.6961,1.6964,136300000.0
2006-03-30 15:12:00,1.6965,1.6965,1.6962,1.6964,136300000.0
2006-03-30 15:13:00,1.6963,1.6967,1.6963,1.6963,136300000.0
2006-03-30 15:14:00,1.6964,1.6965,1.6961,1.6965,136300000.0
2006-03-30 15:15:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-03-30 15:16:00,1.696,1.6964,1.6959,1.6964,136300000.0
2006-03-30 15:17:00,1.6963,1.6964,1.696,1.6964,136300000.0
2006-03-30 15:18:00,1.6963,1.6964,1.6961,1.6963,136300000.0
2006-03-30 15:19:00,1.6964,1.6971,1.6962,1.697,136300000.0
2006-03-30 15:20:00,1.6971,1.6972,1.6966,1.6972,136300000.0
2006-03-30 15:21:00,1.6973,1.6974,1.6966,1.6968,136300000.0
2006-03-30 15:22:00,1.6969,1.6971,1.6968,1.697,136300000.0
2006-03-30 15:23:00,1.6968,1.6969,1.6966,1.6968,136300000.0
2006-03-30 15:24:00,1.697,1.6973,1.6967,1.6973,136300000.0
2006-03-30 15:25:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-03-30 15:26:00,1.6971,1.6973,1.6969,1.6969,136300000.0
2006-03-30 15:27:00,1.697,1.697,1.6966,1.6967,136300000.0
2006-03-30 15:28:00,1.6968,1.6968,1.6963,1.6963,136300000.0
2006-03-30 15:29:00,1.6961,1.6968,1.6961,1.6968,136300000.0
2006-03-30 15:30:00,1.6966,1.6969,1.696,1.696,136300000.0
2006-03-30 15:31:00,1.6962,1.6968,1.6958,1.6968,136300000.0
2006-03-30 15:32:00,1.6967,1.6968,1.6961,1.6965,136300000.0
2006-03-30 15:33:00,1.6964,1.6966,1.6958,1.6962,136300000.0
2006-03-30 15:34:00,1.6961,1.6964,1.6958,1.6963,136300000.0
2006-03-30 15:35:00,1.6962,1.6965,1.6959,1.6964,136300000.0
2006-03-30 15:36:00,1.6966,1.6966,1.6957,1.6958,136300000.0
2006-03-30 15:37:00,1.6957,1.6959,1.6955,1.6957,136300000.0
2006-03-30 15:38:00,1.6958,1.6958,1.6945,1.6956,136300000.0
2006-03-30 15:39:00,1.6955,1.6956,1.6949,1.6955,136300000.0
2006-03-30 15:40:00,1.6958,1.6958,1.6944,1.6953,136300000.0
2006-03-30 15:41:00,1.6955,1.6959,1.6952,1.6957,136300000.0
2006-03-30 15:42:00,1.6956,1.6959,1.6954,1.6956,136300000.0
2006-03-30 15:43:00,1.6954,1.6956,1.695,1.6956,136300000.0
2006-03-30 15:44:00,1.6957,1.6957,1.6953,1.6955,136300000.0
2006-03-30 15:45:00,1.6954,1.6957,1.6946,1.6952,136300000.0
2006-03-30 15:46:00,1.6951,1.6958,1.6946,1.6958,136300000.0
2006-03-30 15:47:00,1.6959,1.6966,1.6957,1.6964,136300000.0
2006-03-30 15:48:00,1.6963,1.6963,1.6951,1.6951,136300000.0
2006-03-30 15:49:00,1.6952,1.6961,1.6952,1.6957,136300000.0
2006-03-30 15:50:00,1.6958,1.6961,1.6955,1.6961,136300000.0
2006-03-30 15:51:00,1.696,1.696,1.6951,1.6953,136300000.0
2006-03-30 15:52:00,1.6952,1.6958,1.6945,1.6956,136300000.0
2006-03-30 15:53:00,1.6954,1.696,1.6954,1.6954,136300000.0
2006-03-30 15:54:00,1.6955,1.6963,1.6953,1.6959,136300000.0
2006-03-30 15:55:00,1.696,1.6965,1.6959,1.6965,136300000.0
2006-03-30 15:56:00,1.6964,1.6966,1.6954,1.6957,136300000.0
2006-03-30 15:57:00,1.6958,1.6962,1.6957,1.696,136300000.0
2006-03-30 15:58:00,1.6961,1.6965,1.6953,1.6956,136300000.0
2006-03-30 15:59:00,1.6957,1.6971,1.6955,1.6971,136300000.0
2006-03-30 16:00:00,1.6972,1.6978,1.6963,1.6968,136300000.0
2006-03-30 16:01:00,1.6969,1.6969,1.6964,1.6967,136300000.0
2006-03-30 16:02:00,1.6965,1.6968,1.6965,1.6967,136300000.0
2006-03-30 16:03:00,1.6968,1.6969,1.6963,1.6963,136300000.0
2006-03-30 16:04:00,1.6964,1.6971,1.6963,1.697,136300000.0
2006-03-30 16:05:00,1.6971,1.6971,1.6966,1.6967,136300000.0
2006-03-30 16:06:00,1.6966,1.6968,1.6964,1.6964,136300000.0
2006-03-30 16:07:00,1.6965,1.6967,1.696,1.6962,136300000.0
2006-03-30 16:08:00,1.6964,1.6964,1.6959,1.6962,136300000.0
2006-03-30 16:09:00,1.6963,1.6966,1.6961,1.6961,136300000.0
2006-03-30 16:10:00,1.696,1.6967,1.696,1.6966,136300000.0
2006-03-30 16:11:00,1.6965,1.6969,1.6964,1.6967,136300000.0
2006-03-30 16:12:00,1.6968,1.6971,1.6965,1.6965,136300000.0
2006-03-30 16:13:00,1.6967,1.697,1.6965,1.6969,136300000.0
2006-03-30 16:14:00,1.697,1.6972,1.6969,1.697,136300000.0
2006-03-30 16:15:00,1.6969,1.6973,1.6968,1.6971,136300000.0
2006-03-30 16:16:00,1.6972,1.6978,1.697,1.6972,136300000.0
2006-03-30 16:17:00,1.6975,1.6976,1.6967,1.6968,136300000.0
2006-03-30 16:18:00,1.6967,1.6967,1.6962,1.6963,136300000.0
2006-03-30 16:19:00,1.6962,1.697,1.6962,1.6968,136300000.0
2006-03-30 16:20:00,1.6969,1.6971,1.6958,1.6961,136300000.0
2006-03-30 16:21:00,1.6962,1.6964,1.6959,1.6964,136300000.0
2006-03-30 16:22:00,1.6963,1.6963,1.6958,1.6958,136300000.0
2006-03-30 16:23:00,1.6959,1.6963,1.6958,1.696,136300000.0
2006-03-30 16:24:00,1.6961,1.6962,1.6958,1.6959,136300000.0
2006-03-30 16:25:00,1.696,1.6963,1.6959,1.696,136300000.0
2006-03-30 16:26:00,1.6962,1.6962,1.6954,1.6958,136300000.0
2006-03-30 16:27:00,1.6957,1.6961,1.6955,1.6957,136300000.0
2006-03-30 16:28:00,1.6958,1.6962,1.6955,1.6958,136300000.0
2006-03-30 16:29:00,1.6956,1.6962,1.6954,1.6956,136300000.0
2006-03-30 16:30:00,1.6957,1.6979,1.6956,1.6979,136300000.0
2006-03-30 16:31:00,1.6981,1.6992,1.698,1.6991,136300000.0
2006-03-30 16:32:00,1.6989,1.6999,1.6987,1.6993,136300000.0
2006-03-30 16:33:00,1.6991,1.6991,1.6978,1.6989,136300000.0
2006-03-30 16:34:00,1.6987,1.7,1.6985,1.6999,136300000.0
2006-03-30 16:35:00,1.6998,1.6998,1.6986,1.6995,136300000.0
2006-03-30 16:36:00,1.6993,1.6997,1.6988,1.6996,136300000.0
2006-03-30 16:37:00,1.6997,1.7008,1.6996,1.7004,136300000.0
2006-03-30 16:38:00,1.7006,1.7013,1.7001,1.7005,136300000.0
2006-03-30 16:39:00,1.7004,1.7014,1.7004,1.7008,136300000.0
2006-03-30 16:40:00,1.7007,1.701,1.7001,1.7003,136300000.0
2006-03-30 16:41:00,1.7005,1.7011,1.7004,1.7008,136300000.0
2006-03-30 16:42:00,1.7011,1.7011,1.7004,1.7008,136300000.0
2006-03-30 16:43:00,1.7006,1.7015,1.7002,1.701,136300000.0
2006-03-30 16:44:00,1.7011,1.7015,1.7008,1.7014,136300000.0
2006-03-30 16:45:00,1.7013,1.7018,1.701,1.7013,136300000.0
2006-03-30 16:46:00,1.7012,1.7026,1.7011,1.702,136300000.0
2006-03-30 16:47:00,1.7021,1.7025,1.7013,1.7016,136300000.0
2006-03-30 16:48:00,1.7018,1.7021,1.7012,1.7018,136300000.0
2006-03-30 16:49:00,1.7016,1.7022,1.7012,1.7019,136300000.0
2006-03-30 16:50:00,1.7018,1.7023,1.7011,1.7017,136300000.0
2006-03-30 16:51:00,1.7015,1.7015,1.7008,1.701,136300000.0
2006-03-30 16:52:00,1.7011,1.7016,1.7008,1.701,136300000.0
2006-03-30 16:53:00,1.7011,1.7019,1.7008,1.7017,136300000.0
2006-03-30 16:54:00,1.7019,1.702,1.7014,1.7017,136300000.0
2006-03-30 16:55:00,1.7019,1.7022,1.7014,1.7017,136300000.0
2006-03-30 16:56:00,1.702,1.702,1.701,1.7017,136300000.0
2006-03-30 16:57:00,1.7015,1.7017,1.7011,1.7011,136300000.0
2006-03-30 16:58:00,1.7009,1.7017,1.7006,1.7011,136300000.0
2006-03-30 16:59:00,1.7012,1.7013,1.7001,1.7005,136300000.0
2006-03-30 17:00:00,1.7002,1.7013,1.7001,1.7011,136300000.0
2006-03-30 17:01:00,1.7013,1.7015,1.7009,1.7009,136300000.0
2006-03-30 17:02:00,1.701,1.7016,1.701,1.701,136300000.0
2006-03-30 17:03:00,1.7006,1.7009,1.7001,1.7002,136300000.0
2006-03-30 17:04:00,1.7001,1.7005,1.6998,1.7004,136300000.0
2006-03-30 17:05:00,1.7005,1.7014,1.7005,1.7013,136300000.0
2006-03-30 17:06:00,1.7015,1.7018,1.7006,1.7006,136300000.0
2006-03-30 17:07:00,1.7007,1.7009,1.7006,1.7008,136300000.0
2006-03-30 17:08:00,1.7006,1.7012,1.7005,1.7009,136300000.0
2006-03-30 17:09:00,1.7013,1.7013,1.7005,1.7008,136300000.0
2006-03-30 17:10:00,1.7009,1.7015,1.7004,1.7006,136300000.0
2006-03-30 17:11:00,1.7007,1.7013,1.7005,1.701,136300000.0
2006-03-30 17:12:00,1.7011,1.7012,1.7006,1.7008,136300000.0
2006-03-30 17:13:00,1.7009,1.7012,1.7003,1.7009,136300000.0
2006-03-30 17:14:00,1.7007,1.7012,1.7,1.7001,136300000.0
2006-03-30 17:15:00,1.7,1.701,1.6997,1.701,136300000.0
2006-03-30 17:16:00,1.7009,1.7013,1.7007,1.7009,136300000.0
2006-03-30 17:17:00,1.7008,1.701,1.7002,1.7005,136300000.0
2006-03-30 17:18:00,1.7006,1.7009,1.7003,1.7007,136300000.0
2006-03-30 17:19:00,1.7008,1.7009,1.7006,1.7007,136300000.0
2006-03-30 17:20:00,1.7006,1.701,1.7004,1.7007,136300000.0
2006-03-30 17:21:00,1.7006,1.7007,1.7003,1.7007,136300000.0
2006-03-30 17:22:00,1.701,1.7011,1.7007,1.7009,136300000.0
2006-03-30 17:23:00,1.7011,1.7016,1.701,1.7016,136300000.0
2006-03-30 17:24:00,1.7015,1.7017,1.7009,1.7009,136300000.0
2006-03-30 17:25:00,1.7012,1.7013,1.7007,1.7007,136300000.0
2006-03-30 17:26:00,1.7006,1.7007,1.7003,1.7003,136300000.0
2006-03-30 17:27:00,1.7004,1.7006,1.7,1.7001,136300000.0
2006-03-30 17:28:00,1.6999,1.7002,1.6997,1.7,136300000.0
2006-03-30 17:29:00,1.7001,1.7001,1.6994,1.6995,136300000.0
2006-03-30 17:30:00,1.6994,1.6998,1.6993,1.6993,136300000.0
2006-03-30 17:31:00,1.6992,1.6995,1.6991,1.6993,136300000.0
2006-03-30 17:32:00,1.6992,1.6997,1.6992,1.6997,136300000.0
2006-03-30 17:33:00,1.6996,1.7004,1.6995,1.7002,136300000.0
2006-03-30 17:34:00,1.7001,1.7004,1.7001,1.7002,136300000.0
2006-03-30 17:35:00,1.7003,1.7004,1.6998,1.7002,136300000.0
2006-03-30 17:36:00,1.7003,1.7004,1.7002,1.7003,136300000.0
2006-03-30 17:37:00,1.7002,1.7005,1.7002,1.7003,136300000.0
2006-03-30 17:38:00,1.7002,1.7002,1.6993,1.6996,136300000.0
2006-03-30 17:39:00,1.6995,1.6997,1.6993,1.6995,136300000.0
2006-03-30 17:40:00,1.6993,1.6997,1.6992,1.6996,136300000.0
2006-03-30 17:41:00,1.6995,1.6998,1.6995,1.6998,136300000.0
2006-03-30 17:42:00,1.6999,1.6999,1.6994,1.6997,136300000.0
2006-03-30 17:43:00,1.6999,1.6999,1.6995,1.6995,136300000.0
2006-03-30 17:44:00,1.6996,1.6999,1.6992,1.6997,136300000.0
2006-03-30 17:45:00,1.6999,1.6999,1.6994,1.6995,136300000.0
2006-03-30 17:46:00,1.6996,1.6998,1.6994,1.6997,136300000.0
2006-03-30 17:47:00,1.6996,1.6999,1.6992,1.6993,136300000.0
2006-03-30 17:48:00,1.6992,1.6995,1.699,1.6993,136300000.0
2006-03-30 17:49:00,1.6992,1.6993,1.6989,1.6992,136300000.0
2006-03-30 17:50:00,1.699,1.6993,1.6988,1.6992,136300000.0
2006-03-30 17:51:00,1.699,1.6992,1.6989,1.6991,136300000.0
2006-03-30 17:52:00,1.699,1.6994,1.6986,1.6993,136300000.0
2006-03-30 17:53:00,1.6991,1.6998,1.6991,1.6992,136300000.0
2006-03-30 17:54:00,1.6993,1.6999,1.6992,1.6996,136300000.0
2006-03-30 17:55:00,1.6997,1.7,1.6995,1.6996,136300000.0
2006-03-30 17:56:00,1.6995,1.6996,1.6993,1.6996,136300000.0
2006-03-30 17:57:00,1.6995,1.7001,1.6993,1.7,136300000.0
2006-03-30 17:58:00,1.7001,1.7004,1.6999,1.7003,136300000.0
2006-03-30 17:59:00,1.7004,1.7004,1.6994,1.6994,136300000.0
2006-03-30 18:00:00,1.6993,1.6996,1.6989,1.6993,136300000.0
2006-03-30 18:01:00,1.6996,1.6997,1.6993,1.6997,136300000.0
2006-03-30 18:02:00,1.6998,1.7001,1.6995,1.6998,136300000.0
2006-03-30 18:03:00,1.6997,1.6997,1.6987,1.6987,136300000.0
2006-03-30 18:04:00,1.6988,1.6992,1.6987,1.6992,136300000.0
2006-03-30 18:05:00,1.6991,1.6992,1.6989,1.699,136300000.0
2006-03-30 18:06:00,1.6988,1.6988,1.6982,1.6984,136300000.0
2006-03-30 18:07:00,1.6982,1.6985,1.6981,1.6985,136300000.0
2006-03-30 18:08:00,1.6986,1.6987,1.6984,1.6984,136300000.0
2006-03-30 18:09:00,1.6986,1.6989,1.6985,1.6986,136300000.0
2006-03-30 18:10:00,1.6988,1.6989,1.6986,1.6989,136300000.0
2006-03-30 18:11:00,1.6988,1.6988,1.6985,1.6986,136300000.0
2006-03-30 18:12:00,1.6987,1.6988,1.6986,1.6986,136300000.0
2006-03-30 18:13:00,1.6985,1.6989,1.6985,1.6987,136300000.0
2006-03-30 18:14:00,1.6986,1.6992,1.6986,1.6988,136300000.0
2006-03-30 18:15:00,1.6987,1.699,1.6985,1.6987,136300000.0
2006-03-30 18:16:00,1.6985,1.6993,1.6985,1.6988,136300000.0
2006-03-30 18:17:00,1.6987,1.6993,1.6987,1.6992,136300000.0
2006-03-30 18:18:00,1.6993,1.6993,1.699,1.6992,136300000.0
2006-03-30 18:19:00,1.6988,1.699,1.6985,1.699,136300000.0
2006-03-30 18:20:00,1.6991,1.6993,1.6991,1.6993,136300000.0
2006-03-30 18:21:00,1.6994,1.6998,1.6993,1.6994,136300000.0
2006-03-30 18:22:00,1.6993,1.6995,1.6991,1.6993,136300000.0
2006-03-30 18:23:00,1.6994,1.6995,1.6993,1.6995,136300000.0
2006-03-30 18:25:00,1.6993,1.6997,1.6993,1.6997,136300000.0
2006-03-30 18:26:00,1.6996,1.6997,1.6995,1.6996,136300000.0
2006-03-30 18:27:00,1.6994,1.6999,1.6994,1.6995,136300000.0
2006-03-30 18:28:00,1.6994,1.7001,1.6993,1.6995,136300000.0
2006-03-30 18:29:00,1.6996,1.7003,1.6993,1.7001,136300000.0
2006-03-30 18:30:00,1.7002,1.7002,1.6998,1.6999,136300000.0
2006-03-30 18:31:00,1.6998,1.7,1.6991,1.6991,136300000.0
2006-03-30 18:32:00,1.6988,1.6991,1.6987,1.6991,136300000.0
2006-03-30 18:33:00,1.6993,1.6997,1.6992,1.6994,136300000.0
2006-03-30 18:34:00,1.6996,1.6998,1.6994,1.6995,136300000.0
2006-03-30 18:35:00,1.6994,1.6994,1.699,1.6994,136300000.0
2006-03-30 18:36:00,1.6992,1.6997,1.6992,1.6993,136300000.0
2006-03-30 18:37:00,1.6994,1.6997,1.6992,1.6997,136300000.0
2006-03-30 18:38:00,1.6995,1.6996,1.6992,1.6992,136300000.0
2006-03-30 18:39:00,1.6991,1.6992,1.699,1.6992,136300000.0
2006-03-30 18:40:00,1.6991,1.6993,1.699,1.6993,136300000.0
2006-03-30 18:41:00,1.6992,1.6995,1.6992,1.6995,136300000.0
2006-03-30 18:42:00,1.6997,1.6999,1.6995,1.6995,136300000.0
2006-03-30 18:43:00,1.6994,1.7,1.6991,1.6992,136300000.0
2006-03-30 18:44:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2006-03-30 18:45:00,1.6994,1.6996,1.6993,1.6993,136300000.0
2006-03-30 18:46:00,1.6992,1.6993,1.699,1.6992,136300000.0
2006-03-30 18:47:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-03-30 18:48:00,1.6991,1.6996,1.6991,1.6994,136300000.0
2006-03-30 18:49:00,1.6993,1.6993,1.699,1.6992,136300000.0
2006-03-30 18:50:00,1.6991,1.6991,1.6989,1.6991,136300000.0
2006-03-30 18:51:00,1.699,1.699,1.6982,1.6984,136300000.0
2006-03-30 18:52:00,1.6983,1.6986,1.6983,1.6984,136300000.0
2006-03-30 18:53:00,1.6983,1.6984,1.6981,1.6982,136300000.0
2006-03-30 18:54:00,1.6983,1.6983,1.698,1.6982,136300000.0
2006-03-30 18:55:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2006-03-30 18:56:00,1.6981,1.6984,1.698,1.6981,136300000.0
2006-03-30 18:57:00,1.6984,1.6984,1.6977,1.6977,136300000.0
2006-03-30 18:58:00,1.6979,1.6985,1.6979,1.6982,136300000.0
2006-03-30 18:59:00,1.6983,1.6986,1.6982,1.6985,136300000.0
2006-03-30 19:00:00,1.6986,1.6986,1.698,1.6981,136300000.0
2006-03-30 19:01:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-03-30 19:02:00,1.6982,1.6984,1.6982,1.6984,136300000.0
2006-03-30 19:04:00,1.6985,1.6986,1.6984,1.6986,136300000.0
2006-03-30 19:05:00,1.6988,1.6989,1.6986,1.6988,136300000.0
2006-03-30 19:06:00,1.6989,1.699,1.6987,1.6987,136300000.0
2006-03-30 19:09:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2006-03-30 19:10:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2006-03-30 19:11:00,1.6983,1.6983,1.698,1.6981,136300000.0
2006-03-30 19:12:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-03-30 19:13:00,1.6978,1.6981,1.6978,1.698,136300000.0
2006-03-30 19:14:00,1.6981,1.6982,1.6979,1.6979,136300000.0
2006-03-30 19:15:00,1.698,1.6981,1.6979,1.6981,136300000.0
2006-03-30 19:16:00,1.6982,1.6983,1.698,1.6981,136300000.0
2006-03-30 19:17:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-03-30 19:18:00,1.698,1.6981,1.6979,1.698,136300000.0
2006-03-30 19:19:00,1.6979,1.698,1.6978,1.6978,136300000.0
2006-03-30 19:20:00,1.6977,1.6977,1.6975,1.6976,136300000.0
2006-03-30 19:21:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-03-30 19:22:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-03-30 19:23:00,1.6975,1.6975,1.6972,1.6973,136300000.0
2006-03-30 19:24:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2006-03-30 19:25:00,1.6973,1.6976,1.6972,1.6976,136300000.0
2006-03-30 19:26:00,1.6975,1.6978,1.6973,1.6977,136300000.0
2006-03-30 19:27:00,1.6978,1.6978,1.6977,1.6978,136300000.0
2006-03-30 19:28:00,1.6979,1.698,1.6979,1.6979,136300000.0
2006-03-30 19:29:00,1.6978,1.698,1.6978,1.6979,136300000.0
2006-03-30 19:31:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-03-30 19:32:00,1.698,1.698,1.698,1.698,136300000.0
2006-03-30 19:33:00,1.6978,1.698,1.6978,1.6979,136300000.0
2006-03-30 19:34:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-03-30 19:35:00,1.6979,1.698,1.6978,1.6979,136300000.0
2006-03-30 19:36:00,1.6977,1.6979,1.6977,1.6978,136300000.0
2006-03-30 19:37:00,1.6977,1.698,1.6977,1.698,136300000.0
2006-03-30 19:38:00,1.6978,1.6981,1.6977,1.6978,136300000.0
2006-03-30 19:39:00,1.6979,1.6979,1.6978,1.6979,136300000.0
2006-03-30 19:40:00,1.6978,1.6978,1.6976,1.6978,136300000.0
2006-03-30 19:41:00,1.6979,1.698,1.6979,1.6979,136300000.0
2006-03-30 19:42:00,1.6978,1.6979,1.6978,1.6978,136300000.0
2006-03-30 19:43:00,1.698,1.6984,1.6978,1.6978,136300000.0
2006-03-30 19:44:00,1.6979,1.6984,1.6976,1.6984,136300000.0
2006-03-30 19:45:00,1.6982,1.6982,1.6976,1.6977,136300000.0
2006-03-30 19:46:00,1.6975,1.6981,1.6974,1.6981,136300000.0
2006-03-30 19:47:00,1.698,1.6981,1.6972,1.6974,136300000.0
2006-03-30 19:48:00,1.6975,1.6977,1.697,1.6974,136300000.0
2006-03-30 19:49:00,1.6973,1.6974,1.6971,1.6974,136300000.0
2006-03-30 19:50:00,1.6972,1.6974,1.6971,1.6973,136300000.0
2006-03-30 19:51:00,1.6972,1.6973,1.6971,1.6972,136300000.0
2006-03-30 19:52:00,1.6973,1.6975,1.6972,1.6975,136300000.0
2006-03-30 19:53:00,1.6976,1.6976,1.6974,1.6975,136300000.0
2006-03-30 19:54:00,1.6973,1.6973,1.697,1.6971,136300000.0
2006-03-30 19:55:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-03-30 19:56:00,1.6971,1.6971,1.6969,1.697,136300000.0
2006-03-30 19:57:00,1.6971,1.6971,1.6968,1.6969,136300000.0
2006-03-30 19:58:00,1.6968,1.6968,1.6964,1.6964,136300000.0
2006-03-30 19:59:00,1.6963,1.6964,1.6962,1.6963,136300000.0
2006-03-30 20:00:00,1.6964,1.6968,1.6963,1.6968,136300000.0
2006-03-30 20:01:00,1.6969,1.697,1.6967,1.6968,136300000.0
2006-03-30 20:02:00,1.6969,1.6971,1.6967,1.6968,136300000.0
2006-03-30 20:03:00,1.6969,1.697,1.6967,1.6968,136300000.0
2006-03-30 20:04:00,1.6969,1.6971,1.6969,1.697,136300000.0
2006-03-30 20:05:00,1.6971,1.6972,1.697,1.6972,136300000.0
2006-03-30 20:06:00,1.6974,1.6976,1.6971,1.6975,136300000.0
2006-03-30 20:07:00,1.6974,1.6976,1.6974,1.6975,136300000.0
2006-03-30 20:08:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2006-03-30 20:09:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-03-30 20:10:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-03-30 20:13:00,1.6974,1.6974,1.6971,1.6972,136300000.0
2006-03-30 20:14:00,1.6974,1.6975,1.6972,1.6975,136300000.0
2006-03-30 20:15:00,1.6976,1.6981,1.6976,1.6981,136300000.0
2006-03-30 20:16:00,1.698,1.6981,1.6979,1.698,136300000.0
2006-03-30 20:17:00,1.6981,1.6983,1.6978,1.6982,136300000.0
2006-03-30 20:18:00,1.6981,1.6983,1.698,1.6981,136300000.0
2006-03-30 20:19:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-03-30 20:20:00,1.6982,1.6983,1.6979,1.6979,136300000.0
2006-03-30 20:21:00,1.6976,1.698,1.6976,1.698,136300000.0
2006-03-30 20:22:00,1.6981,1.6987,1.6981,1.6986,136300000.0
2006-03-30 20:23:00,1.6987,1.6987,1.6982,1.6982,136300000.0
2006-03-30 20:24:00,1.6983,1.6984,1.6981,1.6984,136300000.0
2006-03-30 20:25:00,1.6983,1.6987,1.6983,1.6987,136300000.0
2006-03-30 20:26:00,1.6986,1.6988,1.6985,1.6986,136300000.0
2006-03-30 20:27:00,1.6985,1.6985,1.6984,1.6984,136300000.0
2006-03-30 20:28:00,1.6985,1.6986,1.6985,1.6986,136300000.0
2006-03-30 20:29:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2006-03-30 20:30:00,1.6988,1.6993,1.6988,1.6989,136300000.0
2006-03-30 20:31:00,1.6988,1.6993,1.6988,1.699,136300000.0
2006-03-30 20:32:00,1.6992,1.6992,1.6988,1.6989,136300000.0
2006-03-30 20:33:00,1.6988,1.6994,1.6988,1.6991,136300000.0
2006-03-30 20:34:00,1.6992,1.6993,1.6989,1.6989,136300000.0
2006-03-30 20:35:00,1.6985,1.6986,1.6984,1.6986,136300000.0
2006-03-30 20:36:00,1.6985,1.6996,1.6984,1.6991,136300000.0
2006-03-30 20:37:00,1.699,1.6993,1.6987,1.6991,136300000.0
2006-03-30 20:38:00,1.699,1.699,1.6987,1.699,136300000.0
2006-03-30 20:39:00,1.6988,1.699,1.6988,1.6989,136300000.0
2006-03-30 20:40:00,1.6988,1.6988,1.6984,1.6984,136300000.0
2006-03-30 20:41:00,1.6985,1.6986,1.6983,1.6985,136300000.0
2006-03-30 20:42:00,1.6988,1.6988,1.6982,1.6985,136300000.0
2006-03-30 20:43:00,1.6984,1.699,1.6984,1.6989,136300000.0
2006-03-30 20:44:00,1.699,1.6991,1.6986,1.6987,136300000.0
2006-03-30 20:45:00,1.6988,1.6989,1.6986,1.6989,136300000.0
2006-03-30 20:46:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-03-30 20:47:00,1.6985,1.6988,1.6985,1.6987,136300000.0
2006-03-30 20:48:00,1.6989,1.699,1.6986,1.6987,136300000.0
2006-03-30 20:49:00,1.6986,1.6988,1.6986,1.6988,136300000.0
2006-03-30 20:50:00,1.6989,1.699,1.6989,1.6989,136300000.0
2006-03-30 20:51:00,1.6988,1.6993,1.6988,1.6989,136300000.0
2006-03-30 20:52:00,1.699,1.6994,1.6988,1.6988,136300000.0
2006-03-30 20:53:00,1.6987,1.6992,1.6987,1.6991,136300000.0
2006-03-30 20:54:00,1.6993,1.6993,1.6987,1.6989,136300000.0
2006-03-30 20:55:00,1.699,1.6991,1.6988,1.6988,136300000.0
2006-03-30 20:56:00,1.6989,1.6992,1.6987,1.6992,136300000.0
2006-03-30 20:57:00,1.6991,1.6994,1.699,1.6994,136300000.0
2006-03-30 20:58:00,1.6993,1.6993,1.699,1.699,136300000.0
2006-03-30 20:59:00,1.6991,1.6991,1.6987,1.6989,136300000.0
2006-03-30 21:00:00,1.6986,1.6989,1.6986,1.6989,136300000.0
2006-03-30 21:01:00,1.699,1.6991,1.6989,1.6991,136300000.0
2006-03-30 21:02:00,1.699,1.6993,1.6989,1.6991,136300000.0
2006-03-30 21:03:00,1.6992,1.6992,1.6988,1.6988,136300000.0
2006-03-30 21:04:00,1.6987,1.699,1.6986,1.6986,136300000.0
2006-03-30 21:05:00,1.6988,1.6988,1.6979,1.6984,136300000.0
2006-03-30 21:06:00,1.6986,1.6988,1.6977,1.6977,136300000.0
2006-03-30 21:07:00,1.6979,1.6982,1.6978,1.6981,136300000.0
2006-03-30 21:08:00,1.698,1.6982,1.6975,1.6976,136300000.0
2006-03-30 21:09:00,1.6977,1.6978,1.6975,1.6976,136300000.0
2006-03-30 21:10:00,1.6977,1.6979,1.6976,1.6978,136300000.0
2006-03-30 21:11:00,1.6979,1.6983,1.6976,1.6981,136300000.0
2006-03-30 21:12:00,1.6982,1.6982,1.6976,1.6979,136300000.0
2006-03-30 21:13:00,1.698,1.6983,1.6978,1.6983,136300000.0
2006-03-30 21:14:00,1.6984,1.6986,1.6978,1.6979,136300000.0
2006-03-30 21:15:00,1.698,1.6981,1.6979,1.698,136300000.0
2006-03-30 21:16:00,1.6979,1.6983,1.6979,1.6981,136300000.0
2006-03-30 21:17:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-03-30 21:18:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-03-30 21:19:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2006-03-30 21:20:00,1.6981,1.6987,1.6981,1.6987,136300000.0
2006-03-30 21:21:00,1.6985,1.6992,1.6981,1.6985,136300000.0
2006-03-30 21:22:00,1.6987,1.6987,1.6986,1.6987,136300000.0
2006-03-30 21:23:00,1.6988,1.6995,1.6988,1.6989,136300000.0
2006-03-30 21:24:00,1.699,1.6992,1.6985,1.699,136300000.0
2006-03-30 21:25:00,1.6989,1.6994,1.6989,1.6993,136300000.0
2006-03-30 21:26:00,1.6992,1.6996,1.6992,1.6992,136300000.0
2006-03-30 21:27:00,1.6991,1.6993,1.699,1.6991,136300000.0
2006-03-30 21:28:00,1.699,1.6992,1.6987,1.6987,136300000.0
2006-03-30 21:29:00,1.699,1.6991,1.6988,1.6991,136300000.0
2006-03-30 21:30:00,1.699,1.6994,1.6988,1.6992,136300000.0
2006-03-30 21:31:00,1.6993,1.6995,1.699,1.6995,136300000.0
2006-03-30 21:32:00,1.6994,1.7006,1.6994,1.7001,136300000.0
2006-03-30 21:33:00,1.7002,1.7007,1.6999,1.6999,136300000.0
2006-03-30 21:34:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-03-30 21:35:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-03-30 21:36:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-03-30 21:37:00,1.6996,1.6999,1.6995,1.6998,136300000.0
2006-03-30 21:38:00,1.6997,1.6998,1.6994,1.6996,136300000.0
2006-03-30 21:39:00,1.6997,1.7,1.6994,1.6998,136300000.0
2006-03-30 21:40:00,1.6997,1.6998,1.6995,1.6996,136300000.0
2006-03-30 21:41:00,1.6995,1.6997,1.6994,1.6996,136300000.0
2006-03-30 21:42:00,1.6997,1.6998,1.6995,1.6997,136300000.0
2006-03-30 21:43:00,1.6995,1.6997,1.6995,1.6996,136300000.0
2006-03-30 21:44:00,1.6995,1.6996,1.6994,1.6995,136300000.0
2006-03-30 21:45:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-03-30 21:46:00,1.6996,1.7001,1.6994,1.6995,136300000.0
2006-03-30 21:47:00,1.6994,1.6997,1.6992,1.6993,136300000.0
2006-03-30 21:48:00,1.6994,1.6999,1.6992,1.6997,136300000.0
2006-03-30 21:49:00,1.6998,1.6999,1.6997,1.6998,136300000.0
2006-03-30 21:50:00,1.6997,1.6998,1.6997,1.6997,136300000.0
2006-03-30 21:51:00,1.6998,1.6999,1.6997,1.6998,136300000.0
2006-03-30 21:52:00,1.6999,1.7002,1.6997,1.7002,136300000.0
2006-03-30 21:53:00,1.7001,1.7002,1.6999,1.7,136300000.0
2006-03-30 21:54:00,1.6999,1.7005,1.6998,1.7002,136300000.0
2006-03-30 21:55:00,1.7003,1.7006,1.7002,1.7003,136300000.0
2006-03-30 21:56:00,1.7004,1.7008,1.7004,1.7008,136300000.0
2006-03-30 21:57:00,1.7007,1.701,1.7006,1.7006,136300000.0
2006-03-30 21:58:00,1.7004,1.7004,1.6997,1.6998,136300000.0
2006-03-30 21:59:00,1.6997,1.7,1.6996,1.6996,136300000.0
2006-03-30 22:00:00,1.6998,1.7004,1.6998,1.7003,136300000.0
2006-03-30 22:01:00,1.7002,1.7006,1.7002,1.7006,136300000.0
2006-03-30 22:02:00,1.7005,1.7008,1.7004,1.7007,136300000.0
2006-03-30 22:03:00,1.7008,1.7009,1.7006,1.7009,136300000.0
2006-03-30 22:04:00,1.7008,1.7009,1.7004,1.7004,136300000.0
2006-03-30 22:05:00,1.7005,1.701,1.7004,1.7007,136300000.0
2006-03-30 22:06:00,1.7008,1.7009,1.7005,1.7006,136300000.0
2006-03-30 22:07:00,1.7005,1.7009,1.7004,1.7007,136300000.0
2006-03-30 22:08:00,1.7008,1.7013,1.7008,1.7012,136300000.0
2006-03-30 22:09:00,1.7011,1.7014,1.701,1.7011,136300000.0
2006-03-30 22:10:00,1.701,1.7016,1.701,1.7013,136300000.0
2006-03-30 22:11:00,1.7014,1.7017,1.7012,1.7017,136300000.0
2006-03-30 22:12:00,1.7015,1.7024,1.7015,1.7021,136300000.0
2006-03-30 22:13:00,1.702,1.7024,1.702,1.7024,136300000.0
2006-03-30 22:14:00,1.7023,1.7024,1.7022,1.7024,136300000.0
2006-03-30 22:15:00,1.7022,1.7025,1.7021,1.7021,136300000.0
2006-03-30 22:16:00,1.702,1.7021,1.7018,1.7018,136300000.0
2006-03-30 22:17:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-03-30 22:18:00,1.7019,1.7019,1.7016,1.7017,136300000.0
2006-03-30 22:19:00,1.7018,1.7018,1.7014,1.7015,136300000.0
2006-03-30 22:20:00,1.7016,1.7018,1.7015,1.7016,136300000.0
2006-03-30 22:21:00,1.7017,1.7017,1.7014,1.7017,136300000.0
2006-03-30 22:22:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-03-30 22:23:00,1.7016,1.7021,1.7015,1.7018,136300000.0
2006-03-30 22:24:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-03-30 22:25:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-03-30 22:26:00,1.7016,1.702,1.7015,1.7018,136300000.0
2006-03-30 22:27:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-03-30 22:28:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-03-30 22:29:00,1.7015,1.7027,1.7015,1.7016,136300000.0
2006-03-30 22:30:00,1.7014,1.7014,1.7011,1.7012,136300000.0
2006-03-30 22:31:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-03-30 22:32:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-03-30 22:33:00,1.7008,1.7011,1.7008,1.7009,136300000.0
2006-03-30 22:34:00,1.7011,1.7012,1.7008,1.7012,136300000.0
2006-03-30 22:35:00,1.701,1.7012,1.701,1.701,136300000.0
2006-03-30 22:36:00,1.7009,1.701,1.7008,1.701,136300000.0
2006-03-30 22:37:00,1.7011,1.7016,1.701,1.7013,136300000.0
2006-03-30 22:38:00,1.7012,1.7015,1.7012,1.7015,136300000.0
2006-03-30 22:39:00,1.7014,1.7015,1.7012,1.7014,136300000.0
2006-03-30 22:40:00,1.7015,1.7017,1.7014,1.7014,136300000.0
2006-03-30 22:41:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-03-30 22:42:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-03-30 22:43:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-03-30 22:44:00,1.7011,1.7011,1.7004,1.7004,136300000.0
2006-03-30 22:45:00,1.7005,1.7006,1.7003,1.7003,136300000.0
2006-03-30 22:46:00,1.7006,1.7006,1.7001,1.7006,136300000.0
2006-03-30 22:47:00,1.7005,1.7008,1.7005,1.7008,136300000.0
2006-03-30 22:48:00,1.7009,1.7011,1.7008,1.701,136300000.0
2006-03-30 22:49:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-03-30 22:50:00,1.701,1.701,1.7009,1.701,136300000.0
2006-03-30 22:51:00,1.7009,1.7011,1.7008,1.7008,136300000.0
2006-03-30 22:52:00,1.701,1.7011,1.7009,1.7011,136300000.0
2006-03-30 22:53:00,1.701,1.701,1.701,1.701,136300000.0
2006-03-30 22:56:00,1.7009,1.701,1.7006,1.7009,136300000.0
2006-03-30 22:57:00,1.7008,1.7012,1.7008,1.7012,136300000.0
2006-03-30 22:58:00,1.7011,1.7013,1.7011,1.7013,136300000.0
2006-03-30 22:59:00,1.7012,1.7014,1.7009,1.7009,136300000.0
2006-03-30 23:00:00,1.7012,1.7013,1.7008,1.7013,136300000.0
2006-03-30 23:01:00,1.7012,1.7014,1.7011,1.7013,136300000.0
2006-03-30 23:02:00,1.7014,1.7019,1.7013,1.7017,136300000.0
2006-03-30 23:03:00,1.702,1.702,1.7014,1.702,136300000.0
2006-03-30 23:04:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-03-30 23:05:00,1.7018,1.7023,1.7018,1.702,136300000.0
2006-03-30 23:06:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-03-30 23:07:00,1.7019,1.702,1.7018,1.702,136300000.0
2006-03-30 23:08:00,1.7019,1.7019,1.7016,1.7018,136300000.0
2006-03-30 23:09:00,1.702,1.7023,1.7019,1.7021,136300000.0
2006-03-30 23:10:00,1.7022,1.7023,1.7019,1.7019,136300000.0
2006-03-30 23:11:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-03-30 23:12:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-03-30 23:13:00,1.702,1.702,1.702,1.702,136300000.0
2006-03-30 23:14:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-03-30 23:16:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-03-30 23:17:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-03-30 23:18:00,1.7019,1.702,1.7018,1.702,136300000.0
2006-03-30 23:19:00,1.7021,1.7023,1.7019,1.7019,136300000.0
2006-03-30 23:21:00,1.7018,1.7021,1.7016,1.7018,136300000.0
2006-03-30 23:22:00,1.7019,1.7019,1.7016,1.7019,136300000.0
2006-03-30 23:23:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-03-30 23:24:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-03-30 23:25:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-03-30 23:26:00,1.7019,1.7019,1.7015,1.7017,136300000.0
2006-03-30 23:27:00,1.7018,1.7021,1.7015,1.7015,136300000.0
2006-03-30 23:28:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-03-30 23:29:00,1.7017,1.7018,1.7011,1.7011,136300000.0
2006-03-30 23:30:00,1.7013,1.7013,1.7005,1.7007,136300000.0
2006-03-30 23:31:00,1.7008,1.7013,1.7007,1.7013,136300000.0
2006-03-30 23:32:00,1.7012,1.7013,1.7006,1.7011,136300000.0
2006-03-30 23:33:00,1.7008,1.7014,1.7008,1.7014,136300000.0
2006-03-30 23:34:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-03-30 23:35:00,1.7013,1.7013,1.7008,1.7008,136300000.0
2006-03-30 23:36:00,1.7009,1.7013,1.7008,1.7012,136300000.0
2006-03-30 23:37:00,1.7011,1.7014,1.7011,1.7014,136300000.0
2006-03-30 23:38:00,1.7013,1.7017,1.7013,1.7014,136300000.0
2006-03-30 23:39:00,1.7013,1.7015,1.7013,1.7015,136300000.0
2006-03-30 23:40:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-03-30 23:41:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-03-30 23:42:00,1.7011,1.7015,1.701,1.701,136300000.0
2006-03-30 23:43:00,1.7011,1.7012,1.7011,1.7011,136300000.0
2006-03-30 23:44:00,1.7012,1.7013,1.7012,1.7012,136300000.0
2006-03-30 23:45:00,1.7011,1.7012,1.7006,1.7012,136300000.0
2006-03-30 23:46:00,1.7011,1.7012,1.701,1.7012,136300000.0
2006-03-30 23:47:00,1.7011,1.7012,1.7011,1.7011,136300000.0
2006-03-30 23:48:00,1.701,1.7014,1.7007,1.7013,136300000.0
2006-03-30 23:49:00,1.7012,1.7012,1.7009,1.7011,136300000.0
2006-03-30 23:50:00,1.7013,1.7017,1.7011,1.7013,136300000.0
2006-03-30 23:51:00,1.7012,1.7012,1.7009,1.701,136300000.0
2006-03-30 23:52:00,1.7012,1.7014,1.701,1.7012,136300000.0
2006-03-30 23:53:00,1.7013,1.7014,1.7012,1.7013,136300000.0
2006-03-30 23:54:00,1.7012,1.7015,1.7011,1.7015,136300000.0
2006-03-30 23:55:00,1.7014,1.7017,1.7014,1.7017,136300000.0
2006-03-30 23:56:00,1.7018,1.7026,1.7015,1.7025,136300000.0
2006-03-30 23:57:00,1.7022,1.7022,1.7018,1.702,136300000.0
2006-03-30 23:58:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-03-30 23:59:00,1.7017,1.7025,1.7017,1.7018,136300000.0
2006-03-31 00:00:00,1.7017,1.7019,1.7014,1.7015,136300000.0
2006-03-31 00:01:00,1.7017,1.7024,1.7005,1.701,136300000.0
2006-03-31 00:02:00,1.7006,1.7027,1.7005,1.7006,136300000.0
2006-03-31 00:03:00,1.7024,1.7024,1.7005,1.7008,136300000.0
2006-03-31 00:04:00,1.7002,1.7003,1.6994,1.6994,136300000.0
2006-03-31 00:05:00,1.6996,1.6997,1.6993,1.6995,136300000.0
2006-03-31 00:06:00,1.6994,1.6995,1.6993,1.6993,136300000.0
2006-03-31 00:07:00,1.6995,1.6995,1.6994,1.6995,136300000.0
2006-03-31 00:08:00,1.6996,1.6996,1.6995,1.6996,136300000.0
2006-03-31 00:09:00,1.6998,1.6999,1.6997,1.6999,136300000.0
2006-03-31 00:10:00,1.6998,1.7003,1.6997,1.7,136300000.0
2006-03-31 00:12:00,1.7001,1.7009,1.7001,1.7006,136300000.0
2006-03-31 00:13:00,1.7007,1.7007,1.7004,1.7005,136300000.0
2006-03-31 00:14:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-03-31 00:15:00,1.7005,1.7008,1.7004,1.7006,136300000.0
2006-03-31 00:16:00,1.7005,1.7006,1.7002,1.7005,136300000.0
2006-03-31 00:17:00,1.7006,1.7008,1.7003,1.7006,136300000.0
2006-03-31 00:18:00,1.7004,1.7009,1.7004,1.7008,136300000.0
2006-03-31 00:19:00,1.7009,1.7015,1.7006,1.7011,136300000.0
2006-03-31 00:20:00,1.7009,1.7014,1.7009,1.7011,136300000.0
2006-03-31 00:21:00,1.7012,1.7033,1.7012,1.7017,136300000.0
2006-03-31 00:22:00,1.7018,1.7018,1.7009,1.7009,136300000.0
2006-03-31 00:23:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-03-31 00:24:00,1.701,1.7019,1.701,1.7013,136300000.0
2006-03-31 00:25:00,1.7012,1.7013,1.701,1.7013,136300000.0
2006-03-31 00:26:00,1.701,1.701,1.7006,1.7008,136300000.0
2006-03-31 00:27:00,1.7009,1.7012,1.7005,1.7005,136300000.0
2006-03-31 00:28:00,1.7004,1.7012,1.7004,1.7004,136300000.0
2006-03-31 00:29:00,1.7003,1.7006,1.7003,1.7005,136300000.0
2006-03-31 00:30:00,1.7006,1.7012,1.7005,1.7009,136300000.0
2006-03-31 00:31:00,1.701,1.701,1.7006,1.7006,136300000.0
2006-03-31 00:32:00,1.7004,1.7007,1.7004,1.7006,136300000.0
2006-03-31 00:33:00,1.7007,1.7008,1.7006,1.7007,136300000.0
2006-03-31 00:34:00,1.7006,1.7006,1.7005,1.7006,136300000.0
2006-03-31 00:36:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-03-31 00:37:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-03-31 00:38:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-03-31 00:39:00,1.7012,1.7013,1.7006,1.7006,136300000.0
2006-03-31 00:40:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-03-31 00:41:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-03-31 00:42:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-03-31 00:43:00,1.7005,1.7005,1.7003,1.7004,136300000.0
2006-03-31 00:44:00,1.7003,1.7003,1.7001,1.7003,136300000.0
2006-03-31 00:45:00,1.7001,1.701,1.7001,1.7007,136300000.0
2006-03-31 00:46:00,1.7005,1.7007,1.7005,1.7006,136300000.0
2006-03-31 00:47:00,1.7005,1.7006,1.7002,1.7003,136300000.0
2006-03-31 00:48:00,1.7002,1.7003,1.7001,1.7001,136300000.0
2006-03-31 00:49:00,1.7002,1.701,1.7002,1.7009,136300000.0
2006-03-31 00:50:00,1.7007,1.7007,1.7005,1.7007,136300000.0
2006-03-31 00:51:00,1.7008,1.7016,1.7008,1.7012,136300000.0
2006-03-31 00:52:00,1.701,1.7012,1.7009,1.701,136300000.0
2006-03-31 00:53:00,1.7009,1.7011,1.7009,1.7009,136300000.0
2006-03-31 00:54:00,1.7006,1.7011,1.7006,1.7011,136300000.0
2006-03-31 00:55:00,1.7009,1.7012,1.7008,1.7008,136300000.0
2006-03-31 00:56:00,1.7009,1.7011,1.7009,1.701,136300000.0
2006-03-31 00:57:00,1.7012,1.7012,1.7007,1.7008,136300000.0
2006-03-31 00:58:00,1.7011,1.7011,1.7009,1.701,136300000.0
2006-03-31 00:59:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-03-31 01:00:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-03-31 01:01:00,1.7011,1.7011,1.7008,1.7011,136300000.0
2006-03-31 01:02:00,1.701,1.7012,1.7009,1.7011,136300000.0
2006-03-31 01:03:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-03-31 01:04:00,1.7011,1.7017,1.7011,1.7015,136300000.0
2006-03-31 01:05:00,1.7016,1.7016,1.7012,1.7012,136300000.0
2006-03-31 01:06:00,1.7009,1.7009,1.7006,1.7007,136300000.0
2006-03-31 01:07:00,1.7009,1.701,1.7007,1.701,136300000.0
2006-03-31 01:08:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-03-31 01:09:00,1.7011,1.7013,1.701,1.7011,136300000.0
2006-03-31 01:12:00,1.701,1.701,1.7009,1.701,136300000.0
2006-03-31 01:13:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-03-31 01:14:00,1.7011,1.7026,1.7011,1.7019,136300000.0
2006-03-31 01:15:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-03-31 01:16:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2006-03-31 01:17:00,1.7014,1.7016,1.7013,1.7014,136300000.0
2006-03-31 01:18:00,1.7013,1.7015,1.701,1.701,136300000.0
2006-03-31 01:19:00,1.7011,1.7011,1.7009,1.701,136300000.0
2006-03-31 01:20:00,1.7009,1.7013,1.7007,1.701,136300000.0
2006-03-31 01:21:00,1.7008,1.701,1.7008,1.7009,136300000.0
2006-03-31 01:22:00,1.7008,1.7011,1.7008,1.701,136300000.0
2006-03-31 01:23:00,1.7011,1.7011,1.7009,1.7009,136300000.0
2006-03-31 01:24:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-03-31 01:25:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-03-31 01:26:00,1.7004,1.7006,1.7002,1.7005,136300000.0
2006-03-31 01:27:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-03-31 01:28:00,1.7006,1.7006,1.7005,1.7006,136300000.0
2006-03-31 01:29:00,1.7002,1.7005,1.7,1.7005,136300000.0
2006-03-31 01:30:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-03-31 01:31:00,1.7003,1.7009,1.7003,1.7008,136300000.0
2006-03-31 01:32:00,1.7009,1.7009,1.7,1.7,136300000.0
2006-03-31 01:33:00,1.7001,1.7004,1.7,1.7001,136300000.0
2006-03-31 01:34:00,1.7005,1.7008,1.7003,1.7007,136300000.0
2006-03-31 01:35:00,1.7008,1.7012,1.7006,1.7012,136300000.0
2006-03-31 01:36:00,1.7013,1.7013,1.7009,1.7013,136300000.0
2006-03-31 01:37:00,1.7012,1.7022,1.7011,1.7013,136300000.0
2006-03-31 01:38:00,1.7015,1.702,1.7015,1.702,136300000.0
2006-03-31 01:39:00,1.7019,1.7022,1.7016,1.7022,136300000.0
2006-03-31 01:40:00,1.7023,1.7027,1.702,1.702,136300000.0
2006-03-31 01:41:00,1.7021,1.7023,1.702,1.702,136300000.0
2006-03-31 01:42:00,1.7019,1.7022,1.7017,1.7019,136300000.0
2006-03-31 01:43:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-03-31 01:45:00,1.7019,1.7021,1.7018,1.7021,136300000.0
2006-03-31 01:46:00,1.7022,1.7023,1.7019,1.7019,136300000.0
2006-03-31 01:47:00,1.702,1.7023,1.702,1.7023,136300000.0
2006-03-31 01:48:00,1.7022,1.7024,1.7019,1.7019,136300000.0
2006-03-31 01:49:00,1.7017,1.7022,1.7017,1.7021,136300000.0
2006-03-31 01:50:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-03-31 01:51:00,1.7021,1.7021,1.7019,1.702,136300000.0
2006-03-31 01:52:00,1.7019,1.7019,1.7015,1.7018,136300000.0
2006-03-31 01:53:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-03-31 01:54:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-03-31 01:55:00,1.7021,1.7023,1.702,1.702,136300000.0
2006-03-31 01:56:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-03-31 01:57:00,1.702,1.7022,1.7019,1.702,136300000.0
2006-03-31 01:58:00,1.7021,1.7022,1.7013,1.7015,136300000.0
2006-03-31 01:59:00,1.7016,1.7017,1.7011,1.7015,136300000.0
2006-03-31 02:00:00,1.7017,1.7018,1.7009,1.7011,136300000.0
2006-03-31 02:01:00,1.7012,1.7017,1.7012,1.7015,136300000.0
2006-03-31 02:02:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-03-31 02:03:00,1.7014,1.7014,1.7008,1.7011,136300000.0
2006-03-31 02:04:00,1.701,1.7011,1.7009,1.701,136300000.0
2006-03-31 02:05:00,1.7009,1.701,1.7007,1.7007,136300000.0
2006-03-31 02:06:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-03-31 02:07:00,1.7005,1.7011,1.7005,1.7011,136300000.0
2006-03-31 02:08:00,1.7012,1.7014,1.701,1.7013,136300000.0
2006-03-31 02:09:00,1.7012,1.7015,1.7012,1.7015,136300000.0
2006-03-31 02:10:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-03-31 02:11:00,1.7011,1.702,1.7011,1.702,136300000.0
2006-03-31 02:12:00,1.7022,1.7022,1.7013,1.7014,136300000.0
2006-03-31 02:13:00,1.7015,1.7019,1.7013,1.7017,136300000.0
2006-03-31 02:14:00,1.7015,1.7025,1.7015,1.7024,136300000.0
2006-03-31 02:15:00,1.7023,1.7024,1.7021,1.7022,136300000.0
2006-03-31 02:16:00,1.7024,1.7032,1.7024,1.7032,136300000.0
2006-03-31 02:17:00,1.7029,1.7035,1.7028,1.7032,136300000.0
2006-03-31 02:18:00,1.7033,1.7039,1.7033,1.7036,136300000.0
2006-03-31 02:19:00,1.7037,1.7042,1.7032,1.7032,136300000.0
2006-03-31 02:20:00,1.7034,1.7035,1.703,1.7031,136300000.0
2006-03-31 02:21:00,1.703,1.703,1.7019,1.7027,136300000.0
2006-03-31 02:22:00,1.7024,1.7026,1.7021,1.7024,136300000.0
2006-03-31 02:23:00,1.7023,1.7027,1.7018,1.7026,136300000.0
2006-03-31 02:24:00,1.7027,1.7027,1.702,1.702,136300000.0
2006-03-31 02:25:00,1.7021,1.7022,1.7019,1.702,136300000.0
2006-03-31 02:26:00,1.7021,1.7023,1.7017,1.702,136300000.0
2006-03-31 02:27:00,1.7018,1.7023,1.7017,1.7021,136300000.0
2006-03-31 02:28:00,1.7023,1.7023,1.7015,1.7015,136300000.0
2006-03-31 02:29:00,1.7016,1.7017,1.7007,1.7012,136300000.0
2006-03-31 02:30:00,1.701,1.7012,1.6977,1.6985,136300000.0
2006-03-31 02:31:00,1.6984,1.7001,1.6983,1.6996,136300000.0
2006-03-31 02:32:00,1.6994,1.6996,1.699,1.6995,136300000.0
2006-03-31 02:33:00,1.6996,1.7004,1.6995,1.6999,136300000.0
2006-03-31 02:34:00,1.6997,1.7,1.6991,1.6993,136300000.0
2006-03-31 02:35:00,1.6991,1.6993,1.6985,1.6986,136300000.0
2006-03-31 02:36:00,1.6985,1.6986,1.6984,1.6985,136300000.0
2006-03-31 02:37:00,1.6986,1.6988,1.6983,1.6984,136300000.0
2006-03-31 02:38:00,1.6981,1.6981,1.6967,1.6969,136300000.0
2006-03-31 02:39:00,1.6968,1.6975,1.6966,1.6966,136300000.0
2006-03-31 02:40:00,1.6967,1.697,1.6965,1.6966,136300000.0
2006-03-31 02:41:00,1.6965,1.6968,1.6959,1.6962,136300000.0
2006-03-31 02:42:00,1.6963,1.6964,1.696,1.6963,136300000.0
2006-03-31 02:43:00,1.6964,1.6964,1.6959,1.6961,136300000.0
2006-03-31 02:44:00,1.696,1.6967,1.696,1.6962,136300000.0
2006-03-31 02:45:00,1.6963,1.6965,1.6961,1.6963,136300000.0
2006-03-31 02:46:00,1.6965,1.6965,1.6962,1.6965,136300000.0
2006-03-31 02:47:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2006-03-31 02:48:00,1.6962,1.6963,1.6959,1.6959,136300000.0
2006-03-31 02:49:00,1.696,1.6964,1.696,1.6962,136300000.0
2006-03-31 02:50:00,1.6964,1.6971,1.6961,1.6968,136300000.0
2006-03-31 02:51:00,1.6969,1.6974,1.6967,1.6974,136300000.0
2006-03-31 02:52:00,1.6973,1.6973,1.6969,1.6971,136300000.0
2006-03-31 02:53:00,1.6973,1.6977,1.6973,1.6975,136300000.0
2006-03-31 02:54:00,1.6976,1.6981,1.6967,1.697,136300000.0
2006-03-31 02:55:00,1.6973,1.6993,1.6973,1.6986,136300000.0
2006-03-31 02:56:00,1.6984,1.6987,1.6982,1.6986,136300000.0
2006-03-31 02:57:00,1.6985,1.6989,1.6984,1.6987,136300000.0
2006-03-31 02:58:00,1.6985,1.6991,1.6985,1.6989,136300000.0
2006-03-31 02:59:00,1.6986,1.6991,1.6984,1.6988,136300000.0
2006-03-31 03:00:00,1.6987,1.6989,1.6987,1.6988,136300000.0
2006-03-31 03:01:00,1.6987,1.6999,1.6987,1.6995,136300000.0
2006-03-31 03:02:00,1.6994,1.6995,1.6992,1.6994,136300000.0
2006-03-31 03:03:00,1.6995,1.6995,1.699,1.6991,136300000.0
2006-03-31 03:04:00,1.699,1.699,1.6987,1.6989,136300000.0
2006-03-31 03:05:00,1.6988,1.6992,1.6987,1.6989,136300000.0
2006-03-31 03:06:00,1.6992,1.6992,1.6986,1.6986,136300000.0
2006-03-31 03:07:00,1.6987,1.6991,1.6984,1.6989,136300000.0
2006-03-31 03:08:00,1.6987,1.6993,1.6987,1.6993,136300000.0
2006-03-31 03:09:00,1.6992,1.6992,1.6989,1.6989,136300000.0
2006-03-31 03:10:00,1.6988,1.6992,1.6988,1.6992,136300000.0
2006-03-31 03:11:00,1.6993,1.6997,1.6989,1.6989,136300000.0
2006-03-31 03:12:00,1.699,1.6991,1.6984,1.6986,136300000.0
2006-03-31 03:13:00,1.6983,1.6984,1.6979,1.6981,136300000.0
2006-03-31 03:14:00,1.698,1.6982,1.6975,1.6975,136300000.0
2006-03-31 03:15:00,1.6976,1.6981,1.6976,1.6979,136300000.0
2006-03-31 03:16:00,1.6981,1.6981,1.6976,1.6978,136300000.0
2006-03-31 03:17:00,1.6977,1.6979,1.6975,1.6977,136300000.0
2006-03-31 03:18:00,1.6975,1.6978,1.6975,1.6977,136300000.0
2006-03-31 03:19:00,1.6976,1.6979,1.6975,1.6975,136300000.0
2006-03-31 03:20:00,1.6977,1.6978,1.6975,1.6975,136300000.0
2006-03-31 03:21:00,1.6976,1.6979,1.6975,1.6977,136300000.0
2006-03-31 03:22:00,1.6978,1.6979,1.6975,1.6976,136300000.0
2006-03-31 03:23:00,1.6975,1.6977,1.6974,1.6974,136300000.0
2006-03-31 03:24:00,1.6975,1.6976,1.6974,1.6976,136300000.0
2006-03-31 03:25:00,1.6975,1.6979,1.6975,1.6979,136300000.0
2006-03-31 03:26:00,1.698,1.6981,1.6976,1.6976,136300000.0
2006-03-31 03:27:00,1.6978,1.698,1.6976,1.6978,136300000.0
2006-03-31 03:28:00,1.698,1.6983,1.6979,1.6981,136300000.0
2006-03-31 03:29:00,1.6982,1.6983,1.6979,1.6983,136300000.0
2006-03-31 03:30:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2006-03-31 03:31:00,1.6979,1.6981,1.6977,1.6978,136300000.0
2006-03-31 03:32:00,1.6977,1.6979,1.6977,1.6979,136300000.0
2006-03-31 03:33:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-03-31 03:34:00,1.6978,1.6978,1.6975,1.6976,136300000.0
2006-03-31 03:35:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2006-03-31 03:36:00,1.6974,1.6976,1.6974,1.6975,136300000.0
2006-03-31 03:37:00,1.6978,1.698,1.6976,1.6979,136300000.0
2006-03-31 03:38:00,1.6976,1.6978,1.6973,1.6976,136300000.0
2006-03-31 03:39:00,1.6975,1.6976,1.697,1.697,136300000.0
2006-03-31 03:40:00,1.6971,1.6977,1.6971,1.6974,136300000.0
2006-03-31 03:41:00,1.6975,1.6983,1.6974,1.6979,136300000.0
2006-03-31 03:42:00,1.698,1.6983,1.6978,1.6981,136300000.0
2006-03-31 03:43:00,1.698,1.6982,1.6975,1.6975,136300000.0
2006-03-31 03:44:00,1.6976,1.6978,1.6975,1.6978,136300000.0
2006-03-31 03:45:00,1.6976,1.6979,1.6973,1.6976,136300000.0
2006-03-31 03:46:00,1.6977,1.6978,1.6975,1.6975,136300000.0
2006-03-31 03:47:00,1.6976,1.6977,1.6974,1.6975,136300000.0
2006-03-31 03:48:00,1.6976,1.6978,1.6975,1.6976,136300000.0
2006-03-31 03:49:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-03-31 03:50:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-03-31 03:51:00,1.6972,1.6973,1.6971,1.6971,136300000.0
2006-03-31 03:52:00,1.6972,1.6974,1.6972,1.6972,136300000.0
2006-03-31 03:53:00,1.6974,1.6974,1.6969,1.6971,136300000.0
2006-03-31 03:54:00,1.6972,1.6975,1.697,1.6974,136300000.0
2006-03-31 03:55:00,1.6973,1.6974,1.697,1.6971,136300000.0
2006-03-31 03:56:00,1.697,1.6974,1.6968,1.6972,136300000.0
2006-03-31 03:57:00,1.6973,1.6975,1.6972,1.6975,136300000.0
2006-03-31 03:58:00,1.6974,1.6975,1.6972,1.6972,136300000.0
2006-03-31 03:59:00,1.697,1.6972,1.697,1.6972,136300000.0
2006-03-31 04:00:00,1.6974,1.6975,1.6972,1.6972,136300000.0
2006-03-31 04:01:00,1.697,1.6971,1.6965,1.6965,136300000.0
2006-03-31 04:02:00,1.6964,1.6971,1.6964,1.6971,136300000.0
2006-03-31 04:03:00,1.6972,1.6973,1.697,1.6971,136300000.0
2006-03-31 04:04:00,1.697,1.6975,1.697,1.6972,136300000.0
2006-03-31 04:05:00,1.6973,1.6974,1.6971,1.6972,136300000.0
2006-03-31 04:06:00,1.6974,1.6975,1.6972,1.6974,136300000.0
2006-03-31 04:07:00,1.6975,1.6977,1.6974,1.6976,136300000.0
2006-03-31 04:08:00,1.6978,1.6978,1.6974,1.6974,136300000.0
2006-03-31 04:10:00,1.6975,1.6976,1.6974,1.6974,136300000.0
2006-03-31 04:11:00,1.6975,1.6975,1.6968,1.6969,136300000.0
2006-03-31 04:12:00,1.697,1.6973,1.697,1.6973,136300000.0
2006-03-31 04:13:00,1.6972,1.6974,1.6971,1.6974,136300000.0
2006-03-31 04:14:00,1.6973,1.6977,1.6973,1.6974,136300000.0
2006-03-31 04:16:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-03-31 04:17:00,1.6975,1.6978,1.6975,1.6978,136300000.0
2006-03-31 04:18:00,1.6977,1.6977,1.697,1.6971,136300000.0
2006-03-31 04:19:00,1.6973,1.6973,1.6969,1.6969,136300000.0
2006-03-31 04:20:00,1.6968,1.6969,1.6968,1.6968,136300000.0
2006-03-31 04:21:00,1.6969,1.6974,1.6968,1.6974,136300000.0
2006-03-31 04:22:00,1.6975,1.6975,1.6973,1.6974,136300000.0
2006-03-31 04:23:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2006-03-31 04:24:00,1.6975,1.6977,1.6974,1.6976,136300000.0
2006-03-31 04:25:00,1.6977,1.6978,1.6975,1.6976,136300000.0
2006-03-31 04:26:00,1.6975,1.6977,1.6975,1.6975,136300000.0
2006-03-31 04:27:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2006-03-31 04:28:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-03-31 04:29:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-03-31 04:30:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-03-31 04:31:00,1.6973,1.6977,1.6973,1.6976,136300000.0
2006-03-31 04:32:00,1.6975,1.6978,1.6975,1.6978,136300000.0
2006-03-31 04:33:00,1.6977,1.6978,1.6976,1.6978,136300000.0
2006-03-31 04:34:00,1.6977,1.6977,1.6975,1.6977,136300000.0
2006-03-31 04:35:00,1.6976,1.6978,1.6975,1.6977,136300000.0
2006-03-31 04:36:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-03-31 04:37:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-03-31 04:38:00,1.6974,1.6975,1.6973,1.6973,136300000.0
2006-03-31 04:39:00,1.6974,1.6975,1.6973,1.6975,136300000.0
2006-03-31 04:40:00,1.6973,1.6977,1.6973,1.6977,136300000.0
2006-03-31 04:41:00,1.6978,1.6979,1.6978,1.6978,136300000.0
2006-03-31 04:42:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-03-31 04:43:00,1.6976,1.6976,1.6973,1.6973,136300000.0
2006-03-31 04:44:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2006-03-31 04:45:00,1.697,1.6971,1.697,1.697,136300000.0
2006-03-31 04:46:00,1.6969,1.6976,1.6969,1.6976,136300000.0
2006-03-31 04:47:00,1.6974,1.6976,1.6974,1.6976,136300000.0
2006-03-31 04:48:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-03-31 04:52:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-03-31 04:53:00,1.6972,1.6975,1.6972,1.6975,136300000.0
2006-03-31 04:54:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-03-31 04:55:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-03-31 04:56:00,1.6978,1.6978,1.6974,1.6974,136300000.0
2006-03-31 04:57:00,1.6975,1.6978,1.6975,1.6975,136300000.0
2006-03-31 04:58:00,1.6974,1.6976,1.6973,1.6973,136300000.0
2006-03-31 04:59:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-03-31 05:00:00,1.6973,1.6974,1.6973,1.6973,136300000.0
2006-03-31 05:01:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-03-31 05:02:00,1.6975,1.6976,1.6972,1.6972,136300000.0
2006-03-31 05:03:00,1.6973,1.6976,1.6972,1.6975,136300000.0
2006-03-31 05:04:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-03-31 05:05:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-03-31 05:06:00,1.6975,1.6977,1.6975,1.6977,136300000.0
2006-03-31 05:07:00,1.6978,1.6979,1.6977,1.6978,136300000.0
2006-03-31 05:08:00,1.6979,1.698,1.6976,1.6976,136300000.0
2006-03-31 05:09:00,1.6973,1.6976,1.6973,1.6975,136300000.0
2006-03-31 05:10:00,1.6976,1.6977,1.6975,1.6977,136300000.0
2006-03-31 05:11:00,1.6978,1.6979,1.6975,1.6975,136300000.0
2006-03-31 05:12:00,1.6974,1.6977,1.6974,1.6974,136300000.0
2006-03-31 05:13:00,1.6973,1.6977,1.6973,1.6975,136300000.0
2006-03-31 05:14:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-03-31 05:15:00,1.6974,1.6975,1.6973,1.6973,136300000.0
2006-03-31 05:16:00,1.6974,1.6975,1.6973,1.6975,136300000.0
2006-03-31 05:17:00,1.6974,1.6974,1.6971,1.6972,136300000.0
2006-03-31 05:18:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2006-03-31 05:19:00,1.6974,1.6976,1.6974,1.6974,136300000.0
2006-03-31 05:21:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-03-31 05:22:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-03-31 05:23:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-03-31 05:24:00,1.6978,1.6978,1.6974,1.6974,136300000.0
2006-03-31 05:25:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-03-31 05:27:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-03-31 05:29:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-03-31 05:30:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-03-31 05:31:00,1.6973,1.6977,1.6973,1.6977,136300000.0
2006-03-31 05:34:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-03-31 05:35:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-03-31 05:37:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-03-31 05:39:00,1.6976,1.6977,1.6975,1.6975,136300000.0
2006-03-31 05:41:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-03-31 05:42:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-03-31 05:43:00,1.6974,1.6977,1.6974,1.6974,136300000.0
2006-03-31 05:44:00,1.6975,1.6975,1.6971,1.6972,136300000.0
2006-03-31 05:45:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-03-31 05:46:00,1.6973,1.6976,1.6972,1.6972,136300000.0
2006-03-31 05:47:00,1.697,1.6972,1.697,1.697,136300000.0
2006-03-31 05:48:00,1.6971,1.6974,1.6971,1.6973,136300000.0
2006-03-31 05:49:00,1.6974,1.6974,1.6973,1.6974,136300000.0
2006-03-31 05:50:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-03-31 05:51:00,1.6973,1.6974,1.6969,1.6969,136300000.0
2006-03-31 05:52:00,1.6971,1.6972,1.6969,1.6972,136300000.0
2006-03-31 05:53:00,1.6973,1.6975,1.6973,1.6974,136300000.0
2006-03-31 05:54:00,1.6973,1.6973,1.6972,1.6973,136300000.0
2006-03-31 05:55:00,1.6974,1.6974,1.6971,1.6972,136300000.0
2006-03-31 05:56:00,1.6974,1.6974,1.6971,1.6972,136300000.0
2006-03-31 05:57:00,1.6971,1.6971,1.6969,1.6971,136300000.0
2006-03-31 05:58:00,1.6972,1.6972,1.6969,1.6969,136300000.0
2006-03-31 05:59:00,1.6968,1.6969,1.6968,1.6969,136300000.0
2006-03-31 06:00:00,1.6968,1.697,1.6966,1.697,136300000.0
2006-03-31 06:01:00,1.6969,1.697,1.6969,1.697,136300000.0
2006-03-31 06:02:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-03-31 06:03:00,1.6969,1.6972,1.6969,1.6972,136300000.0
2006-03-31 06:04:00,1.6975,1.6976,1.697,1.697,136300000.0
2006-03-31 06:05:00,1.6968,1.6972,1.6967,1.6972,136300000.0
2006-03-31 06:06:00,1.6973,1.6974,1.6971,1.6971,136300000.0
2006-03-31 06:07:00,1.697,1.6973,1.697,1.6972,136300000.0
2006-03-31 06:08:00,1.6971,1.6972,1.697,1.6971,136300000.0
2006-03-31 06:09:00,1.6972,1.6972,1.6967,1.6967,136300000.0
2006-03-31 06:10:00,1.6966,1.6971,1.6965,1.6965,136300000.0
2006-03-31 06:11:00,1.6968,1.6968,1.6961,1.6966,136300000.0
2006-03-31 06:12:00,1.6967,1.6968,1.6965,1.6965,136300000.0
2006-03-31 06:13:00,1.6967,1.697,1.6965,1.6966,136300000.0
2006-03-31 06:14:00,1.6965,1.6968,1.6965,1.6968,136300000.0
2006-03-31 06:15:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-03-31 06:16:00,1.6965,1.6967,1.6965,1.6967,136300000.0
2006-03-31 06:17:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-03-31 06:18:00,1.6964,1.6966,1.6964,1.6964,136300000.0
2006-03-31 06:19:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2006-03-31 06:20:00,1.6967,1.6968,1.6967,1.6967,136300000.0
2006-03-31 06:21:00,1.6966,1.6968,1.6964,1.6967,136300000.0
2006-03-31 06:22:00,1.6966,1.6967,1.6964,1.6964,136300000.0
2006-03-31 06:23:00,1.6965,1.697,1.6965,1.6966,136300000.0
2006-03-31 06:24:00,1.6965,1.6968,1.6965,1.6967,136300000.0
2006-03-31 06:25:00,1.6968,1.6969,1.6967,1.6967,136300000.0
2006-03-31 06:26:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-03-31 06:27:00,1.6969,1.6969,1.6964,1.6964,136300000.0
2006-03-31 06:28:00,1.6963,1.6966,1.6962,1.6963,136300000.0
2006-03-31 06:30:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-03-31 06:31:00,1.6962,1.6963,1.6961,1.6963,136300000.0
2006-03-31 06:32:00,1.6962,1.6964,1.6962,1.6964,136300000.0
2006-03-31 06:33:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-03-31 06:34:00,1.6964,1.6965,1.6963,1.6965,136300000.0
2006-03-31 06:35:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-03-31 06:36:00,1.6964,1.6964,1.696,1.6961,136300000.0
2006-03-31 06:37:00,1.696,1.6965,1.696,1.6963,136300000.0
2006-03-31 06:38:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-03-31 06:39:00,1.6965,1.6966,1.6963,1.6966,136300000.0
2006-03-31 06:40:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-03-31 06:41:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-03-31 06:42:00,1.6966,1.6967,1.6961,1.6964,136300000.0
2006-03-31 06:43:00,1.6961,1.6966,1.6961,1.6965,136300000.0
2006-03-31 06:44:00,1.6966,1.6966,1.6965,1.6966,136300000.0
2006-03-31 06:45:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2006-03-31 06:46:00,1.6967,1.6969,1.6966,1.6967,136300000.0
2006-03-31 06:47:00,1.6968,1.6971,1.6967,1.6969,136300000.0
2006-03-31 06:48:00,1.6967,1.6969,1.6967,1.6967,136300000.0
2006-03-31 06:49:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-03-31 06:51:00,1.6969,1.697,1.6968,1.6968,136300000.0
2006-03-31 06:52:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-03-31 06:53:00,1.6968,1.6969,1.6968,1.6969,136300000.0
2006-03-31 06:54:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-03-31 06:55:00,1.6969,1.6971,1.6969,1.6971,136300000.0
2006-03-31 06:56:00,1.6972,1.6974,1.6972,1.6972,136300000.0
2006-03-31 06:57:00,1.6973,1.6978,1.6972,1.6977,136300000.0
2006-03-31 06:58:00,1.6978,1.6979,1.6977,1.6977,136300000.0
2006-03-31 06:59:00,1.6976,1.6978,1.6974,1.6975,136300000.0
2006-03-31 07:00:00,1.6974,1.6979,1.6974,1.6974,136300000.0
2006-03-31 07:01:00,1.6975,1.6976,1.6974,1.6976,136300000.0
2006-03-31 07:02:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-03-31 07:03:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-03-31 07:04:00,1.6975,1.6977,1.6974,1.6977,136300000.0
2006-03-31 07:05:00,1.6976,1.6979,1.6975,1.6976,136300000.0
2006-03-31 07:06:00,1.6977,1.6978,1.6974,1.6975,136300000.0
2006-03-31 07:07:00,1.6977,1.6978,1.6974,1.6978,136300000.0
2006-03-31 07:08:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-03-31 07:09:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-03-31 07:10:00,1.6977,1.698,1.6977,1.698,136300000.0
2006-03-31 07:12:00,1.6978,1.6982,1.6978,1.6982,136300000.0
2006-03-31 07:13:00,1.6981,1.6986,1.6981,1.6984,136300000.0
2006-03-31 07:14:00,1.6986,1.6986,1.6982,1.6985,136300000.0
2006-03-31 07:15:00,1.6983,1.699,1.6981,1.699,136300000.0
2006-03-31 07:16:00,1.6991,1.6994,1.699,1.6992,136300000.0
2006-03-31 07:17:00,1.6991,1.6992,1.6991,1.6991,136300000.0
2006-03-31 07:18:00,1.699,1.6993,1.6988,1.6992,136300000.0
2006-03-31 07:19:00,1.6993,1.6993,1.6991,1.6992,136300000.0
2006-03-31 07:20:00,1.6991,1.6991,1.6989,1.6989,136300000.0
2006-03-31 07:21:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-03-31 07:22:00,1.6989,1.699,1.6987,1.699,136300000.0
2006-03-31 07:23:00,1.6988,1.6988,1.6982,1.6986,136300000.0
2006-03-31 07:24:00,1.6987,1.6989,1.6986,1.6989,136300000.0
2006-03-31 07:25:00,1.6988,1.6988,1.6983,1.6983,136300000.0
2006-03-31 07:26:00,1.6982,1.6985,1.6982,1.6984,136300000.0
2006-03-31 07:27:00,1.6986,1.6986,1.6983,1.6984,136300000.0
2006-03-31 07:28:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-03-31 07:29:00,1.6985,1.6986,1.6982,1.6984,136300000.0
2006-03-31 07:30:00,1.6983,1.6987,1.6983,1.6984,136300000.0
2006-03-31 07:31:00,1.6985,1.6988,1.6984,1.6984,136300000.0
2006-03-31 07:32:00,1.6986,1.6987,1.6986,1.6986,136300000.0
2006-03-31 07:33:00,1.6985,1.6985,1.6983,1.6984,136300000.0
2006-03-31 07:34:00,1.6986,1.6986,1.6982,1.6984,136300000.0
2006-03-31 07:35:00,1.6985,1.6987,1.6983,1.6984,136300000.0
2006-03-31 07:36:00,1.6983,1.6984,1.6983,1.6983,136300000.0
2006-03-31 07:37:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2006-03-31 07:38:00,1.6983,1.6983,1.6981,1.6982,136300000.0
2006-03-31 07:39:00,1.6981,1.6983,1.6979,1.6983,136300000.0
2006-03-31 07:40:00,1.6979,1.698,1.6975,1.6979,136300000.0
2006-03-31 07:41:00,1.698,1.698,1.6978,1.6979,136300000.0
2006-03-31 07:42:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-03-31 07:43:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-03-31 07:44:00,1.6978,1.6978,1.6972,1.6974,136300000.0
2006-03-31 07:45:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-03-31 07:46:00,1.6974,1.6976,1.6974,1.6974,136300000.0
2006-03-31 07:47:00,1.6973,1.6976,1.6973,1.6974,136300000.0
2006-03-31 07:48:00,1.6973,1.6974,1.6969,1.697,136300000.0
2006-03-31 07:49:00,1.6969,1.697,1.6968,1.697,136300000.0
2006-03-31 07:50:00,1.6972,1.6972,1.697,1.6972,136300000.0
2006-03-31 07:51:00,1.697,1.6973,1.697,1.6971,136300000.0
2006-03-31 07:52:00,1.6972,1.6972,1.6967,1.6971,136300000.0
2006-03-31 07:53:00,1.697,1.697,1.6966,1.6968,136300000.0
2006-03-31 07:54:00,1.6969,1.697,1.6967,1.6968,136300000.0
2006-03-31 07:55:00,1.6969,1.6969,1.6964,1.6966,136300000.0
2006-03-31 07:56:00,1.6965,1.6969,1.6965,1.6966,136300000.0
2006-03-31 07:57:00,1.6964,1.6966,1.6963,1.6966,136300000.0
2006-03-31 07:58:00,1.6965,1.6966,1.6964,1.6965,136300000.0
2006-03-31 07:59:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2006-03-31 08:00:00,1.6961,1.6963,1.6957,1.6959,136300000.0
2006-03-31 08:01:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-03-31 08:02:00,1.6956,1.6957,1.6952,1.6954,136300000.0
2006-03-31 08:03:00,1.6953,1.6956,1.695,1.695,136300000.0
2006-03-31 08:04:00,1.6949,1.6949,1.6944,1.6945,136300000.0
2006-03-31 08:05:00,1.6944,1.695,1.6944,1.6946,136300000.0
2006-03-31 08:06:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-03-31 08:07:00,1.6942,1.6946,1.6942,1.6945,136300000.0
2006-03-31 08:08:00,1.6947,1.6947,1.6942,1.6943,136300000.0
2006-03-31 08:09:00,1.6944,1.6947,1.6943,1.6946,136300000.0
2006-03-31 08:10:00,1.6949,1.6949,1.6946,1.6947,136300000.0
2006-03-31 08:11:00,1.6946,1.6946,1.694,1.694,136300000.0
2006-03-31 08:12:00,1.6941,1.6942,1.6938,1.6939,136300000.0
2006-03-31 08:13:00,1.6941,1.6946,1.6941,1.6944,136300000.0
2006-03-31 08:14:00,1.6945,1.6945,1.6939,1.6941,136300000.0
2006-03-31 08:15:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2006-03-31 08:16:00,1.6943,1.6944,1.6939,1.6942,136300000.0
2006-03-31 08:17:00,1.6941,1.6945,1.6941,1.6944,136300000.0
2006-03-31 08:18:00,1.6945,1.6946,1.6944,1.6946,136300000.0
2006-03-31 08:19:00,1.6944,1.6945,1.6943,1.6944,136300000.0
2006-03-31 08:20:00,1.6945,1.6949,1.6944,1.6948,136300000.0
2006-03-31 08:21:00,1.6947,1.6947,1.6943,1.6943,136300000.0
2006-03-31 08:22:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2006-03-31 08:23:00,1.6943,1.6952,1.6943,1.6952,136300000.0
2006-03-31 08:24:00,1.6953,1.6954,1.6949,1.6949,136300000.0
2006-03-31 08:25:00,1.695,1.6954,1.6949,1.6954,136300000.0
2006-03-31 08:26:00,1.6955,1.6958,1.6954,1.6958,136300000.0
2006-03-31 08:27:00,1.6957,1.6959,1.6953,1.6956,136300000.0
2006-03-31 08:28:00,1.6957,1.6962,1.6957,1.6961,136300000.0
2006-03-31 08:29:00,1.6962,1.6969,1.6961,1.6961,136300000.0
2006-03-31 08:30:00,1.696,1.6963,1.6956,1.6963,136300000.0
2006-03-31 08:31:00,1.6965,1.6966,1.6963,1.6965,136300000.0
2006-03-31 08:32:00,1.6964,1.6964,1.696,1.696,136300000.0
2006-03-31 08:33:00,1.6959,1.696,1.6955,1.6956,136300000.0
2006-03-31 08:34:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2006-03-31 08:35:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2006-03-31 08:36:00,1.6956,1.6956,1.6953,1.6954,136300000.0
2006-03-31 08:37:00,1.6956,1.6958,1.6953,1.6957,136300000.0
2006-03-31 08:38:00,1.6958,1.696,1.6957,1.6959,136300000.0
2006-03-31 08:39:00,1.6962,1.6964,1.6957,1.6957,136300000.0
2006-03-31 08:40:00,1.6959,1.6962,1.6956,1.6961,136300000.0
2006-03-31 08:41:00,1.696,1.6962,1.6959,1.6962,136300000.0
2006-03-31 08:42:00,1.6961,1.6964,1.6959,1.6964,136300000.0
2006-03-31 08:43:00,1.6963,1.6966,1.696,1.6963,136300000.0
2006-03-31 08:44:00,1.6964,1.6965,1.6963,1.6964,136300000.0
2006-03-31 08:45:00,1.6965,1.6966,1.6963,1.6966,136300000.0
2006-03-31 08:46:00,1.6964,1.6967,1.6959,1.6959,136300000.0
2006-03-31 08:47:00,1.6957,1.6968,1.6957,1.6962,136300000.0
2006-03-31 08:48:00,1.6964,1.6965,1.6958,1.6958,136300000.0
2006-03-31 08:49:00,1.696,1.6961,1.6959,1.6959,136300000.0
2006-03-31 08:50:00,1.6957,1.6957,1.6952,1.6954,136300000.0
2006-03-31 08:51:00,1.6955,1.696,1.6952,1.6953,136300000.0
2006-03-31 08:52:00,1.6954,1.6955,1.6947,1.6953,136300000.0
2006-03-31 08:53:00,1.6952,1.6955,1.695,1.6954,136300000.0
2006-03-31 08:54:00,1.6956,1.6962,1.6954,1.696,136300000.0
2006-03-31 08:55:00,1.6961,1.6961,1.6952,1.6954,136300000.0
2006-03-31 08:56:00,1.6953,1.6955,1.6952,1.6954,136300000.0
2006-03-31 08:57:00,1.6953,1.6954,1.6952,1.6954,136300000.0
2006-03-31 08:58:00,1.6953,1.6954,1.6951,1.6951,136300000.0
2006-03-31 08:59:00,1.695,1.6954,1.695,1.6954,136300000.0
2006-03-31 09:00:00,1.6955,1.6957,1.6953,1.6955,136300000.0
2006-03-31 09:01:00,1.6954,1.6955,1.6952,1.6955,136300000.0
2006-03-31 09:02:00,1.6956,1.696,1.6955,1.696,136300000.0
2006-03-31 09:03:00,1.6959,1.6961,1.6958,1.6959,136300000.0
2006-03-31 09:04:00,1.696,1.6961,1.6955,1.6955,136300000.0
2006-03-31 09:05:00,1.6953,1.6954,1.6952,1.6954,136300000.0
2006-03-31 09:06:00,1.6953,1.6957,1.6952,1.6955,136300000.0
2006-03-31 09:07:00,1.6954,1.6955,1.6953,1.6955,136300000.0
2006-03-31 09:08:00,1.6956,1.6957,1.6952,1.6954,136300000.0
2006-03-31 09:09:00,1.6956,1.6956,1.6953,1.6954,136300000.0
2006-03-31 09:10:00,1.6953,1.6954,1.6951,1.6951,136300000.0
2006-03-31 09:11:00,1.6952,1.6952,1.6948,1.6951,136300000.0
2006-03-31 09:12:00,1.6952,1.6952,1.6951,1.6952,136300000.0
2006-03-31 09:13:00,1.6951,1.6954,1.6947,1.6949,136300000.0
2006-03-31 09:14:00,1.6948,1.6951,1.6946,1.695,136300000.0
2006-03-31 09:15:00,1.6949,1.6949,1.6946,1.6947,136300000.0
2006-03-31 09:16:00,1.6946,1.6952,1.6946,1.6948,136300000.0
2006-03-31 09:17:00,1.6946,1.6951,1.6946,1.6947,136300000.0
2006-03-31 09:18:00,1.6946,1.6946,1.6943,1.6946,136300000.0
2006-03-31 09:19:00,1.6944,1.6945,1.6942,1.6944,136300000.0
2006-03-31 09:20:00,1.6945,1.6946,1.6943,1.6943,136300000.0
2006-03-31 09:21:00,1.6944,1.6946,1.6944,1.6944,136300000.0
2006-03-31 09:22:00,1.6946,1.6946,1.694,1.694,136300000.0
2006-03-31 09:23:00,1.6938,1.694,1.6936,1.6937,136300000.0
2006-03-31 09:24:00,1.6939,1.6939,1.6934,1.6938,136300000.0
2006-03-31 09:25:00,1.6937,1.6938,1.6928,1.6929,136300000.0
2006-03-31 09:26:00,1.6928,1.6931,1.6927,1.6929,136300000.0
2006-03-31 09:27:00,1.693,1.693,1.693,1.693,136300000.0
2006-03-31 09:28:00,1.6933,1.6935,1.693,1.6934,136300000.0
2006-03-31 09:29:00,1.6932,1.6934,1.6931,1.6931,136300000.0
2006-03-31 09:30:00,1.693,1.693,1.6927,1.6927,136300000.0
2006-03-31 09:31:00,1.6928,1.6928,1.6919,1.6921,136300000.0
2006-03-31 09:32:00,1.6923,1.6923,1.6919,1.6922,136300000.0
2006-03-31 09:33:00,1.6921,1.6925,1.692,1.6924,136300000.0
2006-03-31 09:34:00,1.6922,1.6924,1.692,1.6923,136300000.0
2006-03-31 09:35:00,1.6922,1.6926,1.6922,1.6925,136300000.0
2006-03-31 09:36:00,1.6927,1.6927,1.6921,1.6924,136300000.0
2006-03-31 09:37:00,1.6925,1.6927,1.6919,1.6919,136300000.0
2006-03-31 09:38:00,1.6917,1.6921,1.6917,1.6919,136300000.0
2006-03-31 09:39:00,1.6918,1.692,1.6917,1.692,136300000.0
2006-03-31 09:40:00,1.6921,1.6921,1.6915,1.6917,136300000.0
2006-03-31 09:41:00,1.6916,1.6918,1.6913,1.6917,136300000.0
2006-03-31 09:42:00,1.6916,1.6922,1.6914,1.6916,136300000.0
2006-03-31 09:43:00,1.6915,1.6916,1.6915,1.6915,136300000.0
2006-03-31 09:44:00,1.6916,1.6916,1.6911,1.6912,136300000.0
2006-03-31 09:45:00,1.6908,1.6912,1.6908,1.691,136300000.0
2006-03-31 09:46:00,1.6909,1.691,1.6902,1.6905,136300000.0
2006-03-31 09:47:00,1.6907,1.6909,1.6902,1.6909,136300000.0
2006-03-31 09:48:00,1.6908,1.6913,1.6906,1.6912,136300000.0
2006-03-31 09:49:00,1.6911,1.6912,1.6909,1.691,136300000.0
2006-03-31 09:50:00,1.6912,1.6914,1.6908,1.6909,136300000.0
2006-03-31 09:51:00,1.6908,1.6912,1.6908,1.6911,136300000.0
2006-03-31 09:52:00,1.691,1.6914,1.6909,1.6911,136300000.0
2006-03-31 09:53:00,1.6912,1.6915,1.6911,1.6913,136300000.0
2006-03-31 09:54:00,1.6914,1.6917,1.6913,1.6914,136300000.0
2006-03-31 09:55:00,1.6915,1.6916,1.6911,1.6912,136300000.0
2006-03-31 09:56:00,1.6913,1.6914,1.6911,1.6914,136300000.0
2006-03-31 09:57:00,1.6913,1.6917,1.6911,1.6917,136300000.0
2006-03-31 09:58:00,1.6915,1.6918,1.6915,1.6916,136300000.0
2006-03-31 09:59:00,1.6917,1.692,1.6913,1.6913,136300000.0
2006-03-31 10:00:00,1.6909,1.6913,1.6908,1.6911,136300000.0
2006-03-31 10:01:00,1.6909,1.6912,1.6909,1.6911,136300000.0
2006-03-31 10:02:00,1.691,1.6913,1.6909,1.6912,136300000.0
2006-03-31 10:03:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2006-03-31 10:04:00,1.6914,1.6918,1.6914,1.6918,136300000.0
2006-03-31 10:05:00,1.6917,1.6921,1.6917,1.6918,136300000.0
2006-03-31 10:06:00,1.6919,1.692,1.6915,1.692,136300000.0
2006-03-31 10:07:00,1.6919,1.6921,1.6916,1.6921,136300000.0
2006-03-31 10:08:00,1.6918,1.6923,1.6918,1.6923,136300000.0
2006-03-31 10:09:00,1.6922,1.6923,1.6919,1.6919,136300000.0
2006-03-31 10:10:00,1.6921,1.6922,1.6918,1.6921,136300000.0
2006-03-31 10:11:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-03-31 10:12:00,1.692,1.692,1.6918,1.692,136300000.0
2006-03-31 10:13:00,1.6918,1.692,1.6918,1.692,136300000.0
2006-03-31 10:14:00,1.6918,1.6919,1.6918,1.6918,136300000.0
2006-03-31 10:15:00,1.6917,1.6918,1.6916,1.6917,136300000.0
2006-03-31 10:16:00,1.6918,1.6921,1.6918,1.6921,136300000.0
2006-03-31 10:17:00,1.692,1.6921,1.6919,1.6921,136300000.0
2006-03-31 10:18:00,1.692,1.6921,1.6917,1.6918,136300000.0
2006-03-31 10:19:00,1.6919,1.6926,1.6918,1.6922,136300000.0
2006-03-31 10:20:00,1.6921,1.6922,1.6918,1.692,136300000.0
2006-03-31 10:21:00,1.6921,1.6935,1.6921,1.6934,136300000.0
2006-03-31 10:22:00,1.6935,1.6938,1.693,1.6931,136300000.0
2006-03-31 10:23:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2006-03-31 10:24:00,1.6934,1.6934,1.693,1.6932,136300000.0
2006-03-31 10:25:00,1.6931,1.6934,1.6929,1.6934,136300000.0
2006-03-31 10:26:00,1.6932,1.6934,1.6931,1.6933,136300000.0
2006-03-31 10:27:00,1.6934,1.6934,1.6925,1.6929,136300000.0
2006-03-31 10:28:00,1.693,1.6932,1.6927,1.6928,136300000.0
2006-03-31 10:29:00,1.6927,1.6932,1.6927,1.6932,136300000.0
2006-03-31 10:30:00,1.6933,1.6936,1.6932,1.6934,136300000.0
2006-03-31 10:31:00,1.6935,1.6936,1.6933,1.6934,136300000.0
2006-03-31 10:32:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-03-31 10:33:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-03-31 10:34:00,1.6934,1.6936,1.6932,1.6932,136300000.0
2006-03-31 10:35:00,1.6931,1.6933,1.6931,1.6931,136300000.0
2006-03-31 10:36:00,1.6933,1.6935,1.6931,1.6935,136300000.0
2006-03-31 10:37:00,1.6934,1.6937,1.6933,1.6937,136300000.0
2006-03-31 10:38:00,1.6938,1.6938,1.6935,1.6937,136300000.0
2006-03-31 10:39:00,1.6936,1.6938,1.6936,1.6936,136300000.0
2006-03-31 10:41:00,1.6935,1.6936,1.6932,1.6932,136300000.0
2006-03-31 10:42:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-03-31 10:43:00,1.693,1.6936,1.693,1.6936,136300000.0
2006-03-31 10:44:00,1.6937,1.6937,1.6932,1.6933,136300000.0
2006-03-31 10:45:00,1.6934,1.6938,1.6933,1.6934,136300000.0
2006-03-31 10:46:00,1.6932,1.695,1.6932,1.6947,136300000.0
2006-03-31 10:47:00,1.6946,1.6956,1.6945,1.6956,136300000.0
2006-03-31 10:48:00,1.6957,1.6958,1.6949,1.6952,136300000.0
2006-03-31 10:49:00,1.6951,1.6955,1.6948,1.6948,136300000.0
2006-03-31 10:50:00,1.6949,1.6951,1.6944,1.6946,136300000.0
2006-03-31 10:51:00,1.6948,1.6948,1.6945,1.6948,136300000.0
2006-03-31 10:52:00,1.6947,1.6947,1.6945,1.6947,136300000.0
2006-03-31 10:53:00,1.6948,1.6948,1.6944,1.6945,136300000.0
2006-03-31 10:54:00,1.6946,1.6946,1.6942,1.6942,136300000.0
2006-03-31 10:55:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-03-31 10:56:00,1.6941,1.6946,1.6941,1.6946,136300000.0
2006-03-31 10:57:00,1.6945,1.6948,1.6944,1.6946,136300000.0
2006-03-31 10:58:00,1.6945,1.6946,1.6942,1.6944,136300000.0
2006-03-31 10:59:00,1.6945,1.6947,1.6945,1.6945,136300000.0
2006-03-31 11:00:00,1.6949,1.6951,1.6946,1.695,136300000.0
2006-03-31 11:01:00,1.6953,1.6955,1.6949,1.695,136300000.0
2006-03-31 11:02:00,1.6952,1.6952,1.6946,1.6946,136300000.0
2006-03-31 11:03:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-03-31 11:04:00,1.695,1.6954,1.6948,1.6949,136300000.0
2006-03-31 11:05:00,1.6947,1.6951,1.6945,1.695,136300000.0
2006-03-31 11:06:00,1.6949,1.695,1.6949,1.6949,136300000.0
2006-03-31 11:07:00,1.6947,1.6978,1.6947,1.6973,136300000.0
2006-03-31 11:08:00,1.6972,1.6981,1.6966,1.6977,136300000.0
2006-03-31 11:09:00,1.698,1.699,1.6977,1.6977,136300000.0
2006-03-31 11:10:00,1.6978,1.6982,1.6976,1.698,136300000.0
2006-03-31 11:11:00,1.6979,1.6979,1.6974,1.6977,136300000.0
2006-03-31 11:12:00,1.6978,1.6978,1.6974,1.6975,136300000.0
2006-03-31 11:13:00,1.6973,1.6975,1.6972,1.6975,136300000.0
2006-03-31 11:14:00,1.6974,1.698,1.6974,1.6975,136300000.0
2006-03-31 11:15:00,1.6974,1.6981,1.6974,1.6977,136300000.0
2006-03-31 11:16:00,1.6976,1.6982,1.6973,1.6978,136300000.0
2006-03-31 11:17:00,1.6982,1.6983,1.6974,1.6979,136300000.0
2006-03-31 11:18:00,1.6978,1.6979,1.6974,1.6978,136300000.0
2006-03-31 11:19:00,1.6977,1.698,1.6971,1.6971,136300000.0
2006-03-31 11:20:00,1.6973,1.6974,1.6967,1.6971,136300000.0
2006-03-31 11:21:00,1.697,1.6973,1.6968,1.6969,136300000.0
2006-03-31 11:22:00,1.697,1.6975,1.697,1.6975,136300000.0
2006-03-31 11:23:00,1.6974,1.6977,1.6972,1.6976,136300000.0
2006-03-31 11:24:00,1.6975,1.6976,1.6971,1.6971,136300000.0
2006-03-31 11:25:00,1.697,1.6971,1.6968,1.6968,136300000.0
2006-03-31 11:26:00,1.6969,1.6972,1.6966,1.6972,136300000.0
2006-03-31 11:27:00,1.6971,1.6974,1.697,1.6972,136300000.0
2006-03-31 11:28:00,1.6974,1.6975,1.6972,1.6974,136300000.0
2006-03-31 11:29:00,1.6973,1.6977,1.6973,1.6976,136300000.0
2006-03-31 11:30:00,1.6978,1.6979,1.6976,1.6978,136300000.0
2006-03-31 11:31:00,1.6976,1.6979,1.6975,1.6976,136300000.0
2006-03-31 11:32:00,1.6977,1.6979,1.6976,1.6978,136300000.0
2006-03-31 11:33:00,1.6976,1.6978,1.6975,1.6976,136300000.0
2006-03-31 11:34:00,1.6975,1.6976,1.6973,1.6976,136300000.0
2006-03-31 11:35:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-03-31 11:36:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2006-03-31 11:37:00,1.6973,1.6973,1.6971,1.6973,136300000.0
2006-03-31 11:38:00,1.6972,1.6974,1.6971,1.6973,136300000.0
2006-03-31 11:39:00,1.6972,1.6973,1.6968,1.6969,136300000.0
2006-03-31 11:40:00,1.6968,1.6971,1.6967,1.6968,136300000.0
2006-03-31 11:41:00,1.6969,1.6971,1.6968,1.6968,136300000.0
2006-03-31 11:42:00,1.6969,1.697,1.6966,1.697,136300000.0
2006-03-31 11:43:00,1.6971,1.6975,1.6971,1.6974,136300000.0
2006-03-31 11:44:00,1.6973,1.6975,1.6973,1.6974,136300000.0
2006-03-31 11:45:00,1.6973,1.6976,1.6973,1.6975,136300000.0
2006-03-31 11:46:00,1.6974,1.6976,1.6972,1.6974,136300000.0
2006-03-31 11:47:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-03-31 11:48:00,1.6975,1.6977,1.6971,1.6973,136300000.0
2006-03-31 11:49:00,1.6972,1.6972,1.6967,1.697,136300000.0
2006-03-31 11:50:00,1.6971,1.6972,1.6968,1.697,136300000.0
2006-03-31 11:51:00,1.6971,1.6971,1.6968,1.6969,136300000.0
2006-03-31 11:52:00,1.6968,1.6977,1.6968,1.6977,136300000.0
2006-03-31 11:53:00,1.6978,1.6981,1.6976,1.6976,136300000.0
2006-03-31 11:54:00,1.6975,1.6979,1.6975,1.6976,136300000.0
2006-03-31 11:55:00,1.6975,1.6977,1.6973,1.6973,136300000.0
2006-03-31 11:56:00,1.6972,1.6972,1.6968,1.6971,136300000.0
2006-03-31 11:57:00,1.697,1.6973,1.697,1.6973,136300000.0
2006-03-31 11:58:00,1.6972,1.6974,1.6972,1.6974,136300000.0
2006-03-31 11:59:00,1.6973,1.6973,1.6972,1.6973,136300000.0
2006-03-31 12:00:00,1.6972,1.6974,1.697,1.6974,136300000.0
2006-03-31 12:01:00,1.6972,1.6973,1.6968,1.6971,136300000.0
2006-03-31 12:02:00,1.6972,1.6974,1.6967,1.6967,136300000.0
2006-03-31 12:03:00,1.6968,1.6977,1.6965,1.6973,136300000.0
2006-03-31 12:04:00,1.6971,1.6975,1.6961,1.6973,136300000.0
2006-03-31 12:05:00,1.6974,1.6974,1.6962,1.6965,136300000.0
2006-03-31 12:06:00,1.6966,1.6968,1.6961,1.6964,136300000.0
2006-03-31 12:07:00,1.6966,1.697,1.6963,1.6969,136300000.0
2006-03-31 12:08:00,1.697,1.6974,1.6964,1.6973,136300000.0
2006-03-31 12:09:00,1.6972,1.6973,1.6965,1.6966,136300000.0
2006-03-31 12:10:00,1.6964,1.6971,1.6964,1.697,136300000.0
2006-03-31 12:11:00,1.6969,1.6972,1.6969,1.697,136300000.0
2006-03-31 12:12:00,1.6969,1.6971,1.6963,1.6965,136300000.0
2006-03-31 12:13:00,1.6966,1.6967,1.6963,1.6965,136300000.0
2006-03-31 12:14:00,1.6964,1.6967,1.6964,1.6964,136300000.0
2006-03-31 12:15:00,1.6965,1.6965,1.6959,1.6964,136300000.0
2006-03-31 12:16:00,1.6963,1.6967,1.6961,1.6966,136300000.0
2006-03-31 12:17:00,1.6967,1.697,1.6966,1.6968,136300000.0
2006-03-31 12:18:00,1.6969,1.6969,1.6966,1.6966,136300000.0
2006-03-31 12:19:00,1.6967,1.6968,1.6964,1.6967,136300000.0
2006-03-31 12:20:00,1.6969,1.6969,1.6967,1.6969,136300000.0
2006-03-31 12:21:00,1.6968,1.6971,1.6967,1.6968,136300000.0
2006-03-31 12:22:00,1.6969,1.6972,1.6967,1.697,136300000.0
2006-03-31 12:23:00,1.6969,1.6975,1.6969,1.6972,136300000.0
2006-03-31 12:24:00,1.6973,1.6975,1.6969,1.6974,136300000.0
2006-03-31 12:25:00,1.6976,1.6977,1.6971,1.6971,136300000.0
2006-03-31 12:26:00,1.6972,1.6973,1.6967,1.6968,136300000.0
2006-03-31 12:27:00,1.6967,1.6974,1.6967,1.6973,136300000.0
2006-03-31 12:28:00,1.6974,1.6975,1.697,1.6973,136300000.0
2006-03-31 12:29:00,1.6972,1.6975,1.6968,1.6975,136300000.0
2006-03-31 12:30:00,1.6973,1.6977,1.697,1.6971,136300000.0
2006-03-31 12:31:00,1.6972,1.6975,1.6969,1.6973,136300000.0
2006-03-31 12:32:00,1.6972,1.6975,1.6972,1.6972,136300000.0
2006-03-31 12:33:00,1.6974,1.6976,1.6972,1.6973,136300000.0
2006-03-31 12:34:00,1.6972,1.6973,1.6971,1.6971,136300000.0
2006-03-31 12:35:00,1.6969,1.6973,1.6969,1.6972,136300000.0
2006-03-31 12:36:00,1.6973,1.6974,1.6972,1.6972,136300000.0
2006-03-31 12:37:00,1.6971,1.6972,1.6969,1.6971,136300000.0
2006-03-31 12:38:00,1.697,1.6974,1.6965,1.6968,136300000.0
2006-03-31 12:39:00,1.6967,1.6972,1.6967,1.6968,136300000.0
2006-03-31 12:40:00,1.6967,1.697,1.6967,1.6968,136300000.0
2006-03-31 12:41:00,1.6967,1.6967,1.6965,1.6967,136300000.0
2006-03-31 12:42:00,1.6966,1.6968,1.6963,1.6963,136300000.0
2006-03-31 12:43:00,1.6962,1.6966,1.6962,1.6965,136300000.0
2006-03-31 12:44:00,1.6964,1.6965,1.6961,1.6964,136300000.0
2006-03-31 12:45:00,1.6965,1.6967,1.6962,1.6964,136300000.0
2006-03-31 12:46:00,1.6965,1.6967,1.6964,1.6965,136300000.0
2006-03-31 12:47:00,1.6966,1.6968,1.6964,1.6964,136300000.0
2006-03-31 12:48:00,1.6963,1.6965,1.696,1.6963,136300000.0
2006-03-31 12:49:00,1.6964,1.6964,1.696,1.6964,136300000.0
2006-03-31 12:50:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-03-31 12:51:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-03-31 12:52:00,1.6959,1.6959,1.6955,1.6955,136300000.0
2006-03-31 12:53:00,1.6957,1.6958,1.6955,1.6956,136300000.0
2006-03-31 12:54:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-03-31 12:56:00,1.6958,1.6958,1.6956,1.6958,136300000.0
2006-03-31 12:57:00,1.6956,1.6961,1.6954,1.6959,136300000.0
2006-03-31 12:58:00,1.6957,1.696,1.6955,1.6958,136300000.0
2006-03-31 12:59:00,1.696,1.6965,1.696,1.6963,136300000.0
2006-03-31 13:00:00,1.6962,1.6964,1.6961,1.6961,136300000.0
2006-03-31 13:01:00,1.6962,1.6963,1.6961,1.6961,136300000.0
2006-03-31 13:02:00,1.696,1.6962,1.696,1.6962,136300000.0
2006-03-31 13:03:00,1.6964,1.6967,1.6962,1.6964,136300000.0
2006-03-31 13:04:00,1.6963,1.6966,1.6963,1.6965,136300000.0
2006-03-31 13:05:00,1.6966,1.6966,1.6962,1.6963,136300000.0
2006-03-31 13:06:00,1.6965,1.6966,1.6962,1.6966,136300000.0
2006-03-31 13:07:00,1.6965,1.6965,1.6962,1.6963,136300000.0
2006-03-31 13:08:00,1.6966,1.6967,1.6963,1.6966,136300000.0
2006-03-31 13:09:00,1.6967,1.6968,1.6966,1.6966,136300000.0
2006-03-31 13:10:00,1.6965,1.6969,1.6965,1.6966,136300000.0
2006-03-31 13:11:00,1.6968,1.6968,1.6966,1.6967,136300000.0
2006-03-31 13:12:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2006-03-31 13:14:00,1.6969,1.697,1.6966,1.6969,136300000.0
2006-03-31 13:15:00,1.697,1.697,1.6964,1.6964,136300000.0
2006-03-31 13:16:00,1.6963,1.6967,1.6961,1.6967,136300000.0
2006-03-31 13:17:00,1.6966,1.6969,1.6965,1.6967,136300000.0
2006-03-31 13:18:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-03-31 13:19:00,1.6963,1.6967,1.696,1.6966,136300000.0
2006-03-31 13:20:00,1.6965,1.697,1.6965,1.6968,136300000.0
2006-03-31 13:21:00,1.6969,1.697,1.6968,1.6969,136300000.0
2006-03-31 13:22:00,1.6967,1.6969,1.6967,1.6969,136300000.0
2006-03-31 13:23:00,1.6967,1.697,1.6967,1.6969,136300000.0
2006-03-31 13:24:00,1.6967,1.697,1.6967,1.6969,136300000.0
2006-03-31 13:25:00,1.697,1.6971,1.697,1.697,136300000.0
2006-03-31 13:26:00,1.6971,1.6972,1.697,1.697,136300000.0
2006-03-31 13:27:00,1.6971,1.6971,1.6969,1.697,136300000.0
2006-03-31 13:28:00,1.6971,1.6973,1.697,1.6972,136300000.0
2006-03-31 13:29:00,1.6971,1.6971,1.6969,1.697,136300000.0
2006-03-31 13:30:00,1.6969,1.6969,1.6965,1.6968,136300000.0
2006-03-31 13:31:00,1.6967,1.697,1.6967,1.6969,136300000.0
2006-03-31 13:32:00,1.697,1.697,1.6967,1.6967,136300000.0
2006-03-31 13:33:00,1.6966,1.6966,1.6961,1.6962,136300000.0
2006-03-31 13:34:00,1.6961,1.6965,1.6961,1.6965,136300000.0
2006-03-31 13:35:00,1.6966,1.6967,1.6965,1.6966,136300000.0
2006-03-31 13:36:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2006-03-31 13:37:00,1.6966,1.6967,1.6965,1.6967,136300000.0
2006-03-31 13:38:00,1.6969,1.6973,1.6969,1.6973,136300000.0
2006-03-31 13:39:00,1.6974,1.6974,1.6969,1.6973,136300000.0
2006-03-31 13:40:00,1.6972,1.6975,1.6972,1.6972,136300000.0
2006-03-31 13:41:00,1.6973,1.6973,1.6971,1.6972,136300000.0
2006-03-31 13:42:00,1.697,1.6978,1.697,1.6977,136300000.0
2006-03-31 13:43:00,1.6978,1.6978,1.6973,1.6973,136300000.0
2006-03-31 13:44:00,1.6974,1.6976,1.6973,1.6976,136300000.0
2006-03-31 13:45:00,1.6977,1.6977,1.6974,1.6977,136300000.0
2006-03-31 13:46:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-03-31 13:47:00,1.6978,1.6979,1.6976,1.6978,136300000.0
2006-03-31 13:48:00,1.6979,1.6982,1.6979,1.6979,136300000.0
2006-03-31 13:49:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-03-31 13:50:00,1.6981,1.6983,1.6977,1.6979,136300000.0
2006-03-31 13:51:00,1.6978,1.6981,1.6977,1.6979,136300000.0
2006-03-31 13:52:00,1.6981,1.6982,1.6977,1.6981,136300000.0
2006-03-31 13:53:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-03-31 13:54:00,1.698,1.698,1.6975,1.6978,136300000.0
2006-03-31 13:55:00,1.6979,1.698,1.6978,1.698,136300000.0
2006-03-31 13:56:00,1.6978,1.6981,1.6978,1.6981,136300000.0
2006-03-31 13:57:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-03-31 13:58:00,1.6981,1.6982,1.698,1.6982,136300000.0
2006-03-31 13:59:00,1.6981,1.6982,1.698,1.698,136300000.0
2006-03-31 14:00:00,1.6981,1.6983,1.6979,1.6981,136300000.0
2006-03-31 14:01:00,1.6983,1.6986,1.6983,1.6983,136300000.0
2006-03-31 14:02:00,1.6982,1.6984,1.6981,1.6982,136300000.0
2006-03-31 14:03:00,1.6986,1.6986,1.6982,1.6985,136300000.0
2006-03-31 14:04:00,1.6983,1.6988,1.6982,1.6988,136300000.0
2006-03-31 14:05:00,1.6987,1.6993,1.6987,1.699,136300000.0
2006-03-31 14:06:00,1.6988,1.699,1.6985,1.6987,136300000.0
2006-03-31 14:07:00,1.6985,1.6989,1.6985,1.6987,136300000.0
2006-03-31 14:08:00,1.6986,1.6989,1.6986,1.6989,136300000.0
2006-03-31 14:09:00,1.6988,1.6992,1.6988,1.6992,136300000.0
2006-03-31 14:10:00,1.6991,1.6991,1.6988,1.6989,136300000.0
2006-03-31 14:11:00,1.6988,1.6992,1.6987,1.6991,136300000.0
2006-03-31 14:12:00,1.699,1.6992,1.6988,1.6991,136300000.0
2006-03-31 14:13:00,1.699,1.6992,1.699,1.6991,136300000.0
2006-03-31 14:14:00,1.6992,1.6994,1.6989,1.6992,136300000.0
2006-03-31 14:15:00,1.6993,1.6994,1.6988,1.6988,136300000.0
2006-03-31 14:16:00,1.6989,1.6995,1.6988,1.6995,136300000.0
2006-03-31 14:17:00,1.6994,1.6994,1.6987,1.6987,136300000.0
2006-03-31 14:18:00,1.6988,1.6989,1.6985,1.6985,136300000.0
2006-03-31 14:19:00,1.6987,1.699,1.6986,1.6986,136300000.0
2006-03-31 14:20:00,1.6985,1.6985,1.6979,1.6981,136300000.0
2006-03-31 14:21:00,1.6982,1.6982,1.6979,1.6981,136300000.0
2006-03-31 14:22:00,1.6982,1.6984,1.6975,1.6977,136300000.0
2006-03-31 14:23:00,1.6979,1.6979,1.6973,1.6976,136300000.0
2006-03-31 14:24:00,1.6977,1.6979,1.6976,1.6978,136300000.0
2006-03-31 14:25:00,1.6977,1.6984,1.6977,1.6984,136300000.0
2006-03-31 14:26:00,1.6986,1.6986,1.6977,1.6981,136300000.0
2006-03-31 14:27:00,1.6976,1.6979,1.6973,1.6979,136300000.0
2006-03-31 14:28:00,1.698,1.6983,1.6973,1.6974,136300000.0
2006-03-31 14:29:00,1.6975,1.6976,1.6973,1.6975,136300000.0
2006-03-31 14:30:00,1.6974,1.6985,1.6973,1.6985,136300000.0
2006-03-31 14:31:00,1.6987,1.6987,1.6981,1.6983,136300000.0
2006-03-31 14:32:00,1.6981,1.6983,1.6978,1.6981,136300000.0
2006-03-31 14:33:00,1.6982,1.6983,1.6975,1.6982,136300000.0
2006-03-31 14:34:00,1.6981,1.6987,1.6981,1.6987,136300000.0
2006-03-31 14:35:00,1.6988,1.6989,1.6984,1.6989,136300000.0
2006-03-31 14:36:00,1.6988,1.6991,1.6983,1.6986,136300000.0
2006-03-31 14:37:00,1.6984,1.699,1.6982,1.6988,136300000.0
2006-03-31 14:38:00,1.6987,1.6988,1.6983,1.6983,136300000.0
2006-03-31 14:39:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-03-31 14:40:00,1.6978,1.6983,1.6977,1.6982,136300000.0
2006-03-31 14:41:00,1.698,1.698,1.6977,1.6979,136300000.0
2006-03-31 14:42:00,1.698,1.6982,1.6977,1.6982,136300000.0
2006-03-31 14:43:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2006-03-31 14:44:00,1.6983,1.6985,1.6982,1.6982,136300000.0
2006-03-31 14:45:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2006-03-31 14:46:00,1.6986,1.6988,1.6986,1.6988,136300000.0
2006-03-31 14:47:00,1.6987,1.6988,1.6985,1.6985,136300000.0
2006-03-31 14:48:00,1.6984,1.6984,1.6975,1.6977,136300000.0
2006-03-31 14:49:00,1.6978,1.6981,1.6977,1.6978,136300000.0
2006-03-31 14:50:00,1.6977,1.6978,1.6971,1.6971,136300000.0
2006-03-31 14:51:00,1.6972,1.6976,1.6972,1.6973,136300000.0
2006-03-31 14:52:00,1.6976,1.6977,1.6975,1.6975,136300000.0
2006-03-31 14:53:00,1.6976,1.6979,1.6975,1.6978,136300000.0
2006-03-31 14:54:00,1.6977,1.698,1.6974,1.6977,136300000.0
2006-03-31 14:55:00,1.6978,1.6978,1.6974,1.6976,136300000.0
2006-03-31 14:56:00,1.6979,1.6979,1.6976,1.6976,136300000.0
2006-03-31 14:57:00,1.6977,1.6979,1.6976,1.6978,136300000.0
2006-03-31 14:58:00,1.6981,1.6986,1.6978,1.6985,136300000.0
2006-03-31 14:59:00,1.6986,1.6986,1.6982,1.6983,136300000.0
2006-03-31 15:00:00,1.698,1.6983,1.698,1.6983,136300000.0
2006-03-31 15:01:00,1.6981,1.6983,1.6977,1.6978,136300000.0
2006-03-31 15:02:00,1.6979,1.6982,1.6977,1.6982,136300000.0
2006-03-31 15:03:00,1.6981,1.6987,1.698,1.6986,136300000.0
2006-03-31 15:04:00,1.6984,1.6986,1.6983,1.6984,136300000.0
2006-03-31 15:05:00,1.6983,1.6985,1.6983,1.6984,136300000.0
2006-03-31 15:06:00,1.6985,1.6988,1.6984,1.6988,136300000.0
2006-03-31 15:07:00,1.6989,1.6989,1.6984,1.6986,136300000.0
2006-03-31 15:08:00,1.6988,1.6988,1.6984,1.6984,136300000.0
2006-03-31 15:09:00,1.6983,1.6987,1.6983,1.6987,136300000.0
2006-03-31 15:10:00,1.6986,1.6987,1.6984,1.6984,136300000.0
2006-03-31 15:11:00,1.6983,1.6987,1.6983,1.6984,136300000.0
2006-03-31 15:12:00,1.6983,1.6986,1.698,1.6986,136300000.0
2006-03-31 15:13:00,1.6987,1.699,1.6987,1.6987,136300000.0
2006-03-31 15:14:00,1.6988,1.6988,1.6985,1.6985,136300000.0
2006-03-31 15:15:00,1.6986,1.6986,1.6982,1.6985,136300000.0
2006-03-31 15:16:00,1.6986,1.6989,1.6986,1.6987,136300000.0
2006-03-31 15:17:00,1.6989,1.6989,1.6982,1.6984,136300000.0
2006-03-31 15:18:00,1.6983,1.6986,1.698,1.6983,136300000.0
2006-03-31 15:19:00,1.698,1.6985,1.698,1.6985,136300000.0
2006-03-31 15:20:00,1.6986,1.699,1.6985,1.6989,136300000.0
2006-03-31 15:21:00,1.6988,1.6988,1.6981,1.6983,136300000.0
2006-03-31 15:22:00,1.6981,1.6991,1.6981,1.699,136300000.0
2006-03-31 15:23:00,1.6989,1.6992,1.6987,1.6992,136300000.0
2006-03-31 15:24:00,1.699,1.6992,1.6988,1.6988,136300000.0
2006-03-31 15:25:00,1.699,1.6995,1.699,1.6991,136300000.0
2006-03-31 15:26:00,1.699,1.6992,1.6986,1.6989,136300000.0
2006-03-31 15:27:00,1.6988,1.699,1.6986,1.6986,136300000.0
2006-03-31 15:28:00,1.6987,1.6989,1.6985,1.6986,136300000.0
2006-03-31 15:29:00,1.6987,1.6989,1.6983,1.6989,136300000.0
2006-03-31 15:30:00,1.6987,1.6992,1.6979,1.6982,136300000.0
2006-03-31 15:31:00,1.698,1.6988,1.698,1.6988,136300000.0
2006-03-31 15:32:00,1.699,1.699,1.6982,1.6988,136300000.0
2006-03-31 15:33:00,1.6991,1.7007,1.6991,1.7005,136300000.0
2006-03-31 15:34:00,1.7006,1.7014,1.7005,1.7007,136300000.0
2006-03-31 15:35:00,1.7008,1.701,1.7004,1.701,136300000.0
2006-03-31 15:36:00,1.7011,1.7014,1.7007,1.7009,136300000.0
2006-03-31 15:37:00,1.7008,1.7014,1.7004,1.7005,136300000.0
2006-03-31 15:38:00,1.7004,1.7015,1.7002,1.7011,136300000.0
2006-03-31 15:39:00,1.701,1.701,1.7006,1.7006,136300000.0
2006-03-31 15:40:00,1.7007,1.7009,1.7005,1.7006,136300000.0
2006-03-31 15:41:00,1.7008,1.7008,1.7005,1.7007,136300000.0
2006-03-31 15:42:00,1.7008,1.701,1.7004,1.7007,136300000.0
2006-03-31 15:43:00,1.7006,1.7007,1.6996,1.6997,136300000.0
2006-03-31 15:44:00,1.6999,1.7005,1.6999,1.7003,136300000.0
2006-03-31 15:45:00,1.6999,1.7003,1.6997,1.6997,136300000.0
2006-03-31 15:46:00,1.6998,1.7,1.6991,1.6992,136300000.0
2006-03-31 15:47:00,1.699,1.6993,1.6983,1.6983,136300000.0
2006-03-31 15:48:00,1.6982,1.6988,1.6977,1.6982,136300000.0
2006-03-31 15:49:00,1.6983,1.6988,1.6978,1.6978,136300000.0
2006-03-31 15:50:00,1.6976,1.698,1.6973,1.6978,136300000.0
2006-03-31 15:51:00,1.6979,1.6982,1.6974,1.6982,136300000.0
2006-03-31 15:52:00,1.6981,1.6984,1.6978,1.6984,136300000.0
2006-03-31 15:53:00,1.6985,1.6988,1.6981,1.6983,136300000.0
2006-03-31 15:54:00,1.6984,1.6994,1.6984,1.6993,136300000.0
2006-03-31 15:55:00,1.6994,1.6995,1.6988,1.6993,136300000.0
2006-03-31 15:56:00,1.6991,1.6992,1.6988,1.6989,136300000.0
2006-03-31 15:57:00,1.6988,1.6991,1.6981,1.6988,136300000.0
2006-03-31 15:58:00,1.6987,1.6989,1.6982,1.6983,136300000.0
2006-03-31 15:59:00,1.6984,1.699,1.6982,1.6988,136300000.0
2006-03-31 16:00:00,1.6991,1.6996,1.6991,1.6995,136300000.0
2006-03-31 16:01:00,1.6993,1.6999,1.6993,1.6996,136300000.0
2006-03-31 16:02:00,1.6997,1.7004,1.6995,1.7004,136300000.0
2006-03-31 16:03:00,1.7005,1.7013,1.7003,1.7009,136300000.0
2006-03-31 16:04:00,1.701,1.7022,1.701,1.7015,136300000.0
2006-03-31 16:05:00,1.7017,1.7022,1.7013,1.702,136300000.0
2006-03-31 16:06:00,1.7021,1.7021,1.7015,1.7017,136300000.0
2006-03-31 16:07:00,1.7016,1.7024,1.7015,1.7015,136300000.0
2006-03-31 16:08:00,1.7016,1.7017,1.7012,1.7016,136300000.0
2006-03-31 16:09:00,1.7013,1.7015,1.7009,1.7012,136300000.0
2006-03-31 16:10:00,1.7015,1.7015,1.7004,1.7005,136300000.0
2006-03-31 16:11:00,1.7004,1.7006,1.6997,1.7001,136300000.0
2006-03-31 16:12:00,1.7,1.7002,1.6995,1.6999,136300000.0
2006-03-31 16:13:00,1.7,1.7,1.6994,1.6997,136300000.0
2006-03-31 16:14:00,1.6998,1.7001,1.6996,1.6999,136300000.0
2006-03-31 16:15:00,1.7,1.7001,1.6995,1.6996,136300000.0
2006-03-31 16:16:00,1.6994,1.7,1.6994,1.6998,136300000.0
2006-03-31 16:17:00,1.6996,1.7002,1.6994,1.7001,136300000.0
2006-03-31 16:18:00,1.7002,1.7003,1.6995,1.6998,136300000.0
2006-03-31 16:19:00,1.6995,1.6996,1.6993,1.6993,136300000.0
2006-03-31 16:20:00,1.6991,1.6999,1.6991,1.6997,136300000.0
2006-03-31 16:21:00,1.6995,1.6996,1.6988,1.6995,136300000.0
2006-03-31 16:22:00,1.6998,1.7001,1.6992,1.7001,136300000.0
2006-03-31 16:23:00,1.7,1.7004,1.6996,1.7004,136300000.0
2006-03-31 16:24:00,1.7005,1.701,1.7001,1.7008,136300000.0
2006-03-31 16:25:00,1.701,1.7014,1.7004,1.7004,136300000.0
2006-03-31 16:26:00,1.7003,1.7011,1.7,1.7005,136300000.0
2006-03-31 16:27:00,1.7004,1.7013,1.7001,1.7011,136300000.0
2006-03-31 16:28:00,1.7012,1.7015,1.7007,1.7009,136300000.0
2006-03-31 16:29:00,1.701,1.7021,1.701,1.7018,136300000.0
2006-03-31 16:30:00,1.7019,1.702,1.7011,1.7016,136300000.0
2006-03-31 16:31:00,1.7017,1.7019,1.7013,1.7014,136300000.0
2006-03-31 16:32:00,1.7015,1.7016,1.7013,1.7016,136300000.0
2006-03-31 16:33:00,1.7018,1.7021,1.7017,1.7017,136300000.0
2006-03-31 16:34:00,1.7015,1.7018,1.7012,1.7013,136300000.0
2006-03-31 16:35:00,1.7012,1.7013,1.7007,1.7012,136300000.0
2006-03-31 16:36:00,1.7011,1.7011,1.7007,1.7008,136300000.0
2006-03-31 16:37:00,1.7009,1.7012,1.7006,1.7009,136300000.0
2006-03-31 16:38:00,1.7008,1.701,1.7006,1.7007,136300000.0
2006-03-31 16:39:00,1.7008,1.7012,1.7007,1.701,136300000.0
2006-03-31 16:40:00,1.7009,1.7009,1.7005,1.7005,136300000.0
2006-03-31 16:41:00,1.7004,1.7005,1.7002,1.7004,136300000.0
2006-03-31 16:42:00,1.7002,1.7009,1.7002,1.7005,136300000.0
2006-03-31 16:43:00,1.7006,1.7011,1.7004,1.7011,136300000.0
2006-03-31 16:44:00,1.7007,1.7011,1.7006,1.7008,136300000.0
2006-03-31 16:45:00,1.7009,1.7013,1.7006,1.7006,136300000.0
2006-03-31 16:46:00,1.7007,1.7011,1.6996,1.7002,136300000.0
2006-03-31 16:47:00,1.6998,1.7008,1.6996,1.7004,136300000.0
2006-03-31 16:48:00,1.7005,1.7005,1.6996,1.6998,136300000.0
2006-03-31 16:49:00,1.7,1.7003,1.7,1.7002,136300000.0
2006-03-31 16:50:00,1.7003,1.7003,1.7,1.7001,136300000.0
2006-03-31 16:51:00,1.7002,1.7007,1.7002,1.7006,136300000.0
2006-03-31 16:52:00,1.7005,1.7009,1.7005,1.7008,136300000.0
2006-03-31 16:53:00,1.7005,1.7005,1.6998,1.7002,136300000.0
2006-03-31 16:54:00,1.7001,1.7005,1.7001,1.7003,136300000.0
2006-03-31 16:55:00,1.7002,1.7002,1.6997,1.6998,136300000.0
2006-03-31 16:56:00,1.6997,1.6998,1.6992,1.6995,136300000.0
2006-03-31 16:57:00,1.6996,1.6998,1.6992,1.6994,136300000.0
2006-03-31 16:58:00,1.6992,1.6993,1.6987,1.6987,136300000.0
2006-03-31 16:59:00,1.6989,1.6989,1.6962,1.6968,136300000.0
2006-03-31 17:00:00,1.6969,1.6977,1.6964,1.6973,136300000.0
2006-03-31 17:01:00,1.6971,1.6977,1.697,1.6975,136300000.0
2006-03-31 17:02:00,1.6973,1.6979,1.6972,1.6974,136300000.0
2006-03-31 17:03:00,1.6972,1.6974,1.6964,1.697,136300000.0
2006-03-31 17:04:00,1.6971,1.6972,1.6962,1.6962,136300000.0
2006-03-31 17:05:00,1.6963,1.6967,1.6961,1.6963,136300000.0
2006-03-31 17:06:00,1.6962,1.6968,1.6962,1.6966,136300000.0
2006-03-31 17:07:00,1.6965,1.6969,1.6961,1.6962,136300000.0
2006-03-31 17:08:00,1.6963,1.6974,1.696,1.697,136300000.0
2006-03-31 17:09:00,1.6972,1.6973,1.6961,1.6973,136300000.0
2006-03-31 17:10:00,1.6972,1.6975,1.6965,1.6965,136300000.0
2006-03-31 17:11:00,1.6966,1.6968,1.6959,1.6962,136300000.0
2006-03-31 17:12:00,1.6961,1.6967,1.6957,1.6957,136300000.0
2006-03-31 17:13:00,1.6958,1.6967,1.6957,1.696,136300000.0
2006-03-31 17:14:00,1.6961,1.6973,1.6958,1.6973,136300000.0
2006-03-31 17:15:00,1.6974,1.6977,1.6968,1.6972,136300000.0
2006-03-31 17:16:00,1.6974,1.6976,1.6971,1.6971,136300000.0
2006-03-31 17:17:00,1.6972,1.6974,1.6959,1.6965,136300000.0
2006-03-31 17:18:00,1.6966,1.6966,1.6961,1.6962,136300000.0
2006-03-31 17:19:00,1.696,1.6961,1.6954,1.6954,136300000.0
2006-03-31 17:20:00,1.6953,1.696,1.6953,1.6959,136300000.0
2006-03-31 17:21:00,1.6958,1.6959,1.695,1.6959,136300000.0
2006-03-31 17:22:00,1.6958,1.6963,1.695,1.6956,136300000.0
2006-03-31 17:23:00,1.6957,1.6957,1.6947,1.695,136300000.0
2006-03-31 17:24:00,1.6947,1.6953,1.6945,1.6947,136300000.0
2006-03-31 17:25:00,1.6946,1.6952,1.6946,1.6947,136300000.0
2006-03-31 17:26:00,1.6945,1.695,1.6945,1.6948,136300000.0
2006-03-31 17:27:00,1.6947,1.6953,1.6947,1.6947,136300000.0
2006-03-31 17:28:00,1.6946,1.6948,1.6942,1.6948,136300000.0
2006-03-31 17:29:00,1.6946,1.6953,1.6945,1.6953,136300000.0
2006-03-31 17:30:00,1.6954,1.6956,1.695,1.6956,136300000.0
2006-03-31 17:31:00,1.6955,1.6956,1.6952,1.6953,136300000.0
2006-03-31 17:32:00,1.6954,1.6956,1.6953,1.6953,136300000.0
2006-03-31 17:33:00,1.6957,1.6957,1.6954,1.6955,136300000.0
2006-03-31 17:34:00,1.6956,1.696,1.6955,1.6959,136300000.0
2006-03-31 17:35:00,1.6958,1.6959,1.6956,1.6956,136300000.0
2006-03-31 17:36:00,1.6958,1.6965,1.6957,1.6962,136300000.0
2006-03-31 17:37:00,1.6963,1.6963,1.6956,1.6957,136300000.0
2006-03-31 17:38:00,1.696,1.6965,1.6955,1.6955,136300000.0
2006-03-31 17:39:00,1.6956,1.6958,1.6952,1.6953,136300000.0
2006-03-31 17:40:00,1.6954,1.696,1.6954,1.6954,136300000.0
2006-03-31 17:41:00,1.6958,1.6959,1.6952,1.6953,136300000.0
2006-03-31 17:42:00,1.6952,1.6956,1.6951,1.6952,136300000.0
2006-03-31 17:43:00,1.6951,1.6953,1.6949,1.6951,136300000.0
2006-03-31 17:44:00,1.6952,1.6954,1.6951,1.6952,136300000.0
2006-03-31 17:45:00,1.6951,1.6957,1.6951,1.6954,136300000.0
2006-03-31 17:46:00,1.6955,1.6962,1.6953,1.6958,136300000.0
2006-03-31 17:47:00,1.6959,1.6963,1.6955,1.6956,136300000.0
2006-03-31 17:48:00,1.6958,1.696,1.6952,1.6956,136300000.0
2006-03-31 17:49:00,1.6955,1.6956,1.6953,1.6955,136300000.0
2006-03-31 17:50:00,1.6957,1.6958,1.6955,1.6957,136300000.0
2006-03-31 17:51:00,1.6958,1.6958,1.6954,1.6957,136300000.0
2006-03-31 17:52:00,1.6955,1.6955,1.695,1.695,136300000.0
2006-03-31 17:53:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2006-03-31 17:54:00,1.6948,1.6948,1.6943,1.6944,136300000.0
2006-03-31 17:55:00,1.6945,1.6947,1.6944,1.6945,136300000.0
2006-03-31 17:56:00,1.6944,1.6948,1.6944,1.6945,136300000.0
2006-03-31 17:57:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2006-03-31 17:58:00,1.6942,1.6944,1.6939,1.6943,136300000.0
2006-03-31 17:59:00,1.6944,1.6944,1.6937,1.6939,136300000.0
2006-03-31 18:00:00,1.6941,1.6941,1.6932,1.6936,136300000.0
2006-03-31 18:01:00,1.6935,1.694,1.6935,1.694,136300000.0
2006-03-31 18:02:00,1.6939,1.6943,1.6938,1.6941,136300000.0
2006-03-31 18:03:00,1.6943,1.6945,1.6941,1.6942,136300000.0
2006-03-31 18:04:00,1.6943,1.6945,1.6937,1.6939,136300000.0
2006-03-31 18:05:00,1.6937,1.694,1.6936,1.6938,136300000.0
2006-03-31 18:06:00,1.6939,1.6939,1.6935,1.6937,136300000.0
2006-03-31 18:07:00,1.6939,1.6942,1.6933,1.6933,136300000.0
2006-03-31 18:08:00,1.6934,1.6939,1.6934,1.6935,136300000.0
2006-03-31 18:09:00,1.6936,1.6941,1.6935,1.694,136300000.0
2006-03-31 18:10:00,1.6939,1.6945,1.6939,1.6943,136300000.0
2006-03-31 18:11:00,1.6942,1.6944,1.6938,1.6941,136300000.0
2006-03-31 18:12:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-03-31 18:13:00,1.6939,1.6942,1.6939,1.6942,136300000.0
2006-03-31 18:14:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-03-31 18:15:00,1.6941,1.6943,1.6939,1.694,136300000.0
2006-03-31 18:16:00,1.6941,1.6945,1.694,1.6944,136300000.0
2006-03-31 18:17:00,1.6945,1.6947,1.6942,1.6945,136300000.0
2006-03-31 18:18:00,1.6946,1.6946,1.6942,1.6945,136300000.0
2006-03-31 18:19:00,1.6946,1.6953,1.6946,1.6952,136300000.0
2006-03-31 18:20:00,1.6953,1.6953,1.695,1.6951,136300000.0
2006-03-31 18:21:00,1.6953,1.6956,1.695,1.695,136300000.0
2006-03-31 18:22:00,1.6951,1.6957,1.6951,1.6956,136300000.0
2006-03-31 18:23:00,1.6954,1.6954,1.6952,1.6954,136300000.0
2006-03-31 18:24:00,1.6955,1.6956,1.6953,1.6955,136300000.0
2006-03-31 18:25:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-03-31 18:26:00,1.6955,1.6956,1.6952,1.6952,136300000.0
2006-03-31 18:27:00,1.6953,1.6954,1.695,1.6952,136300000.0
2006-03-31 18:28:00,1.6953,1.6954,1.6952,1.6953,136300000.0
2006-03-31 18:29:00,1.6954,1.6961,1.6952,1.6957,136300000.0
2006-03-31 18:30:00,1.6961,1.6961,1.6957,1.696,136300000.0
2006-03-31 18:31:00,1.6961,1.6966,1.696,1.6964,136300000.0
2006-03-31 18:32:00,1.6965,1.6965,1.6956,1.6956,136300000.0
2006-03-31 18:33:00,1.6958,1.696,1.6957,1.6958,136300000.0
2006-03-31 18:34:00,1.6959,1.6963,1.6959,1.6961,136300000.0
2006-03-31 18:35:00,1.6962,1.6971,1.6961,1.6966,136300000.0
2006-03-31 18:36:00,1.6965,1.6973,1.6964,1.697,136300000.0
2006-03-31 18:37:00,1.6969,1.6971,1.6964,1.697,136300000.0
2006-03-31 18:38:00,1.6967,1.6968,1.6961,1.6961,136300000.0
2006-03-31 18:39:00,1.6962,1.6965,1.6961,1.6963,136300000.0
2006-03-31 18:40:00,1.6962,1.6969,1.6961,1.6969,136300000.0
2006-03-31 18:41:00,1.6971,1.6972,1.695,1.6953,136300000.0
2006-03-31 18:42:00,1.6954,1.6956,1.6946,1.6951,136300000.0
2006-03-31 18:43:00,1.6952,1.6953,1.6945,1.6948,136300000.0
2006-03-31 18:44:00,1.6947,1.6948,1.6943,1.6945,136300000.0
2006-03-31 18:45:00,1.6944,1.6971,1.6944,1.6959,136300000.0
2006-03-31 18:46:00,1.6958,1.6959,1.6952,1.6952,136300000.0
2006-03-31 18:47:00,1.6951,1.6951,1.6946,1.6946,136300000.0
2006-03-31 18:48:00,1.6947,1.6947,1.6941,1.6944,136300000.0
2006-03-31 18:49:00,1.6942,1.6947,1.6942,1.6945,136300000.0
2006-03-31 18:50:00,1.6944,1.6947,1.6938,1.6943,136300000.0
2006-03-31 18:51:00,1.6941,1.6942,1.6936,1.6937,136300000.0
2006-03-31 18:52:00,1.6936,1.6941,1.6936,1.6941,136300000.0
2006-03-31 18:53:00,1.6942,1.6944,1.6932,1.6933,136300000.0
2006-03-31 18:54:00,1.6932,1.6942,1.6931,1.6938,136300000.0
2006-03-31 18:55:00,1.6937,1.694,1.6935,1.6935,136300000.0
2006-03-31 18:56:00,1.6934,1.6939,1.6931,1.6936,136300000.0
2006-03-31 18:57:00,1.6935,1.694,1.6931,1.6938,136300000.0
2006-03-31 18:58:00,1.694,1.694,1.6937,1.6937,136300000.0
2006-03-31 18:59:00,1.6938,1.6939,1.6937,1.6937,136300000.0
2006-03-31 19:00:00,1.6936,1.6938,1.6936,1.6937,136300000.0
2006-03-31 19:01:00,1.6936,1.6936,1.693,1.6931,136300000.0
2006-03-31 19:02:00,1.693,1.6931,1.6928,1.6931,136300000.0
2006-03-31 19:03:00,1.6929,1.6931,1.6927,1.6931,136300000.0
2006-03-31 19:04:00,1.6933,1.6936,1.6932,1.6936,136300000.0
2006-03-31 19:05:00,1.6937,1.694,1.6937,1.6938,136300000.0
2006-03-31 19:06:00,1.6937,1.6944,1.6937,1.6942,136300000.0
2006-03-31 19:07:00,1.694,1.6942,1.6938,1.6938,136300000.0
2006-03-31 19:08:00,1.6937,1.6939,1.6936,1.6937,136300000.0
2006-03-31 19:09:00,1.6936,1.6936,1.6932,1.6932,136300000.0
2006-03-31 19:10:00,1.6931,1.6937,1.6931,1.6934,136300000.0
2006-03-31 19:11:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-03-31 19:12:00,1.6935,1.6936,1.6929,1.6929,136300000.0
2006-03-31 19:13:00,1.6928,1.693,1.6926,1.6929,136300000.0
2006-03-31 19:14:00,1.693,1.6933,1.6929,1.6933,136300000.0
2006-03-31 19:15:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-03-31 19:16:00,1.6933,1.6933,1.6932,1.6933,136300000.0
2006-03-31 19:17:00,1.6932,1.6933,1.6929,1.6929,136300000.0
2006-03-31 19:18:00,1.693,1.6938,1.693,1.6935,136300000.0
2006-03-31 19:19:00,1.6936,1.694,1.6935,1.6939,136300000.0
2006-03-31 19:20:00,1.694,1.694,1.6936,1.6939,136300000.0
2006-03-31 19:21:00,1.6941,1.6942,1.6939,1.6942,136300000.0
2006-03-31 19:22:00,1.6941,1.6941,1.6938,1.6939,136300000.0
2006-03-31 19:23:00,1.6938,1.6939,1.6936,1.6937,136300000.0
2006-03-31 19:24:00,1.6939,1.694,1.6937,1.6937,136300000.0
2006-03-31 19:25:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2006-03-31 19:26:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-03-31 19:27:00,1.6936,1.6938,1.6936,1.6937,136300000.0
2006-03-31 19:28:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2006-03-31 19:29:00,1.694,1.6941,1.6939,1.6941,136300000.0
2006-03-31 19:30:00,1.694,1.6941,1.6939,1.694,136300000.0
2006-03-31 19:31:00,1.6939,1.6941,1.6939,1.694,136300000.0
2006-03-31 19:32:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2006-03-31 19:33:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2006-03-31 19:34:00,1.694,1.694,1.6938,1.6939,136300000.0
2006-03-31 19:35:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-03-31 19:36:00,1.6939,1.6939,1.6937,1.6938,136300000.0
2006-03-31 19:37:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-03-31 19:38:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-03-31 19:41:00,1.6939,1.6939,1.6936,1.6937,136300000.0
2006-03-31 19:42:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-03-31 19:43:00,1.6935,1.6936,1.6932,1.6934,136300000.0
2006-03-31 19:44:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-03-31 19:45:00,1.6932,1.6934,1.693,1.6932,136300000.0
2006-03-31 19:46:00,1.6933,1.6933,1.6931,1.6932,136300000.0
2006-03-31 19:47:00,1.6933,1.6935,1.6933,1.6933,136300000.0
2006-03-31 19:48:00,1.6935,1.6939,1.6931,1.6937,136300000.0
2006-03-31 19:49:00,1.6936,1.6936,1.6934,1.6936,136300000.0
2006-03-31 19:50:00,1.6935,1.6935,1.6924,1.6928,136300000.0
2006-03-31 19:51:00,1.693,1.6931,1.6928,1.6931,136300000.0
2006-03-31 19:52:00,1.693,1.6936,1.693,1.6934,136300000.0
2006-03-31 19:53:00,1.6935,1.6937,1.6934,1.6937,136300000.0
2006-03-31 19:54:00,1.6938,1.6938,1.6933,1.6933,136300000.0
2006-03-31 19:55:00,1.6932,1.6934,1.6932,1.6933,136300000.0
2006-03-31 19:56:00,1.6932,1.6935,1.6932,1.6932,136300000.0
2006-03-31 19:57:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-03-31 19:58:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-03-31 19:59:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2006-03-31 20:00:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-03-31 20:01:00,1.6932,1.6933,1.6931,1.6933,136300000.0
2006-03-31 20:02:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2006-03-31 20:03:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-03-31 20:04:00,1.6933,1.6934,1.6932,1.6933,136300000.0
2006-03-31 20:05:00,1.6932,1.6933,1.6931,1.6933,136300000.0
2006-03-31 20:06:00,1.6932,1.6933,1.6931,1.6932,136300000.0
2006-03-31 20:07:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-03-31 20:08:00,1.6927,1.6932,1.6927,1.6927,136300000.0
2006-03-31 20:09:00,1.6928,1.6932,1.6927,1.693,136300000.0
2006-03-31 20:10:00,1.6931,1.6931,1.6928,1.6931,136300000.0
2006-03-31 20:11:00,1.693,1.6932,1.693,1.6931,136300000.0
2006-03-31 20:12:00,1.6932,1.6936,1.6932,1.6933,136300000.0
2006-03-31 20:13:00,1.6934,1.6937,1.6933,1.6937,136300000.0
2006-03-31 20:14:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-03-31 20:15:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-03-31 20:16:00,1.6937,1.6939,1.6935,1.6936,136300000.0
2006-03-31 20:17:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-03-31 20:19:00,1.6936,1.6937,1.6935,1.6936,136300000.0
2006-03-31 20:20:00,1.6935,1.6936,1.6933,1.6933,136300000.0
2006-03-31 20:21:00,1.6935,1.6936,1.6934,1.6934,136300000.0
2006-03-31 20:22:00,1.6932,1.6936,1.6932,1.6936,136300000.0
2006-03-31 20:23:00,1.6935,1.6936,1.6933,1.6933,136300000.0
2006-03-31 20:24:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-03-31 20:25:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2006-03-31 20:26:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-03-31 20:27:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-03-31 20:28:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-03-31 20:29:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-03-31 20:30:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-03-31 20:31:00,1.6936,1.6937,1.6936,1.6936,136300000.0
2006-03-31 20:32:00,1.6935,1.6941,1.6935,1.6936,136300000.0
2006-03-31 20:33:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-03-31 20:34:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-03-31 20:35:00,1.6935,1.6942,1.6935,1.6939,136300000.0
2006-03-31 20:36:00,1.6941,1.6944,1.6941,1.6941,136300000.0
2006-03-31 20:37:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-03-31 20:38:00,1.6941,1.6941,1.6938,1.6939,136300000.0
2006-03-31 20:39:00,1.694,1.694,1.6938,1.6939,136300000.0
2006-03-31 20:41:00,1.6938,1.694,1.6938,1.694,136300000.0
2006-03-31 20:42:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-03-31 20:43:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-03-31 20:44:00,1.6937,1.6941,1.6937,1.6937,136300000.0
2006-03-31 20:45:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2006-03-31 20:46:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-03-31 20:47:00,1.6937,1.6938,1.6936,1.6937,136300000.0
2006-03-31 20:48:00,1.6936,1.6936,1.6933,1.6934,136300000.0
2006-03-31 20:49:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-03-31 20:50:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-03-31 20:51:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-03-31 20:52:00,1.6934,1.6935,1.6931,1.6933,136300000.0
2006-03-31 20:53:00,1.6932,1.6934,1.6932,1.6933,136300000.0
2006-03-31 20:54:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-03-31 20:55:00,1.6935,1.6936,1.6934,1.6936,136300000.0
2006-03-31 20:56:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-03-31 20:57:00,1.6934,1.6934,1.6932,1.6934,136300000.0
2006-03-31 20:58:00,1.6933,1.6935,1.6932,1.6933,136300000.0
2006-03-31 20:59:00,1.6934,1.6936,1.6933,1.6935,136300000.0
2006-03-31 21:00:00,1.6933,1.6937,1.6933,1.6937,136300000.0
2006-03-31 21:01:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-03-31 21:02:00,1.6938,1.694,1.6937,1.6939,136300000.0
2006-03-31 21:03:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-03-31 21:04:00,1.6939,1.6942,1.6939,1.6942,136300000.0
2006-03-31 21:05:00,1.694,1.694,1.6937,1.6938,136300000.0
2006-03-31 21:06:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-03-31 21:07:00,1.6935,1.6936,1.6932,1.6934,136300000.0
2006-03-31 21:08:00,1.6935,1.6938,1.6935,1.6938,136300000.0
2006-03-31 21:09:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-03-31 21:10:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-03-31 21:11:00,1.6938,1.6938,1.6933,1.6935,136300000.0
2006-03-31 21:12:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-03-31 21:13:00,1.6936,1.6937,1.6935,1.6936,136300000.0
2006-03-31 21:14:00,1.6938,1.6938,1.6934,1.6936,136300000.0
2006-03-31 21:15:00,1.6937,1.6937,1.6934,1.6934,136300000.0
2006-03-31 21:16:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-03-31 21:17:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-03-31 21:18:00,1.6935,1.6936,1.6933,1.6934,136300000.0
2006-03-31 21:19:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2006-03-31 21:20:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-03-31 21:21:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2006-03-31 21:22:00,1.6933,1.6936,1.6932,1.6934,136300000.0
2006-03-31 21:23:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-03-31 21:24:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-03-31 21:25:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2006-03-31 21:26:00,1.693,1.6935,1.693,1.6932,136300000.0
2006-03-31 21:27:00,1.6931,1.6932,1.6927,1.6928,136300000.0
2006-03-31 21:28:00,1.6926,1.6926,1.6919,1.6924,136300000.0
2006-03-31 21:29:00,1.6922,1.6926,1.692,1.6921,136300000.0
2006-03-31 21:30:00,1.692,1.6921,1.6918,1.692,136300000.0
2006-03-31 21:31:00,1.6918,1.692,1.6918,1.6919,136300000.0
2006-03-31 21:32:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-03-31 21:33:00,1.6919,1.692,1.6918,1.6918,136300000.0
2006-03-31 21:34:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-03-31 21:35:00,1.692,1.6924,1.692,1.6922,136300000.0
2006-03-31 21:36:00,1.6921,1.6924,1.692,1.6924,136300000.0
2006-03-31 21:37:00,1.6923,1.6925,1.6923,1.6923,136300000.0
2006-03-31 21:38:00,1.6921,1.6925,1.6921,1.6925,136300000.0
2006-03-31 21:39:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-03-31 21:40:00,1.6926,1.6926,1.6921,1.6922,136300000.0
2006-03-31 21:41:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-03-31 21:42:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-03-31 21:43:00,1.6923,1.6923,1.6919,1.692,136300000.0
2006-03-31 21:44:00,1.6919,1.692,1.6917,1.6917,136300000.0
2006-03-31 21:45:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2006-03-31 21:46:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-03-31 21:47:00,1.6916,1.6919,1.6916,1.6916,136300000.0
2006-03-31 21:48:00,1.6915,1.692,1.6915,1.6917,136300000.0
2006-03-31 21:49:00,1.692,1.692,1.6915,1.6917,136300000.0
2006-03-31 21:50:00,1.6919,1.6925,1.6916,1.6923,136300000.0
2006-03-31 21:51:00,1.6922,1.6923,1.692,1.692,136300000.0
2006-03-31 21:52:00,1.6922,1.6926,1.6922,1.6922,136300000.0
2006-03-31 21:53:00,1.692,1.6921,1.6919,1.692,136300000.0
2006-03-31 21:54:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-03-31 21:55:00,1.692,1.6921,1.6918,1.6918,136300000.0
2006-03-31 21:56:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2006-03-31 21:57:00,1.6918,1.6918,1.6913,1.6915,136300000.0
2006-03-31 21:58:00,1.6917,1.6917,1.6909,1.6913,136300000.0
2006-03-31 21:59:00,1.6911,1.6913,1.6906,1.6912,136300000.0
2006-03-31 22:00:00,1.6908,1.6914,1.6908,1.6914,136300000.0
2006-03-31 22:01:00,1.6913,1.6913,1.6907,1.6909,136300000.0
2006-03-31 22:02:00,1.691,1.6911,1.6908,1.6908,136300000.0
2006-03-31 22:03:00,1.6907,1.6913,1.6906,1.6908,136300000.0
2006-03-31 22:04:00,1.6909,1.6912,1.6907,1.6911,136300000.0
2006-03-31 22:05:00,1.691,1.6916,1.691,1.6911,136300000.0
2006-03-31 22:06:00,1.6912,1.6913,1.6909,1.6909,136300000.0
2006-03-31 22:07:00,1.6908,1.6911,1.6908,1.691,136300000.0
2006-03-31 22:08:00,1.6908,1.691,1.6908,1.6909,136300000.0
2006-03-31 22:09:00,1.691,1.6912,1.6909,1.6909,136300000.0
2006-03-31 22:10:00,1.691,1.6912,1.691,1.691,136300000.0
2006-03-31 22:11:00,1.6911,1.6912,1.691,1.691,136300000.0
2006-03-31 22:12:00,1.6911,1.6913,1.6909,1.6913,136300000.0
2006-03-31 22:13:00,1.6914,1.6915,1.6909,1.691,136300000.0
2006-03-31 22:14:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-03-31 22:19:00,1.6922,1.6922,1.6918,1.6918,136300000.0
2006-03-31 22:20:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-03-31 22:21:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-03-31 22:22:00,1.6917,1.6917,1.6915,1.6916,136300000.0
2006-03-31 22:23:00,1.6917,1.692,1.6917,1.692,136300000.0
2006-03-31 22:24:00,1.6927,1.6931,1.6927,1.6929,136300000.0
2006-03-31 22:25:00,1.693,1.6932,1.6929,1.6929,136300000.0
2006-03-31 22:28:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-03-31 22:29:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-03-31 22:30:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-03-31 22:31:00,1.693,1.6931,1.693,1.6931,136300000.0
2006-03-31 22:33:00,1.6929,1.6933,1.6929,1.6932,136300000.0
2006-03-31 22:34:00,1.6931,1.6932,1.693,1.693,136300000.0
2006-03-31 22:35:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-03-31 22:36:00,1.693,1.693,1.693,1.693,136300000.0
2006-03-31 22:37:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-03-31 22:38:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-03-31 22:40:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2006-03-31 22:41:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-03-31 22:42:00,1.6929,1.6929,1.6924,1.6924,136300000.0
2006-03-31 22:43:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-03-31 22:44:00,1.6924,1.6926,1.6924,1.6924,136300000.0
2006-03-31 22:45:00,1.6923,1.6924,1.6916,1.6917,136300000.0
2006-03-31 22:46:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-03-31 22:47:00,1.6918,1.6921,1.6918,1.6921,136300000.0
2006-03-31 22:48:00,1.692,1.692,1.692,1.692,136300000.0
2006-03-31 22:49:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-03-31 22:50:00,1.6919,1.692,1.6917,1.6918,136300000.0
2006-03-31 22:51:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-03-31 22:52:00,1.6919,1.6919,1.6918,1.6919,136300000.0
2006-03-31 22:53:00,1.6916,1.692,1.6915,1.692,136300000.0
2006-03-31 22:54:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-03-31 22:56:00,1.6921,1.6921,1.6919,1.6919,136300000.0
2006-03-31 22:57:00,1.692,1.692,1.692,1.692,136300000.0
2006-03-31 22:58:00,1.6924,1.6924,1.692,1.6921,136300000.0
2006-03-31 22:59:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-04-03 00:01:00,1.693,1.693,1.6929,1.693,136300000.0
2006-04-03 00:02:00,1.6928,1.6932,1.6928,1.6931,136300000.0
2006-04-03 00:03:00,1.693,1.693,1.6929,1.693,136300000.0
2006-04-03 00:04:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-04-03 00:05:00,1.6934,1.6935,1.6933,1.6935,136300000.0
2006-04-03 00:06:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-04-03 00:07:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-04-03 00:08:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-04-03 00:09:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-04-03 00:10:00,1.6934,1.6936,1.6932,1.6935,136300000.0
2006-04-03 00:12:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-04-03 00:13:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-04-03 00:14:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-04-03 00:15:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-04-03 00:16:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-04-03 00:17:00,1.6932,1.6933,1.6931,1.6932,136300000.0
2006-04-03 00:18:00,1.6934,1.6937,1.6933,1.6935,136300000.0
2006-04-03 00:19:00,1.6937,1.6937,1.6933,1.6934,136300000.0
2006-04-03 00:20:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-04-03 00:23:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-04-03 00:25:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2006-04-03 00:26:00,1.694,1.6941,1.6936,1.6937,136300000.0
2006-04-03 00:27:00,1.6938,1.6938,1.6933,1.6934,136300000.0
2006-04-03 00:28:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2006-04-03 00:29:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-04-03 00:30:00,1.6932,1.6935,1.6932,1.6934,136300000.0
2006-04-03 00:31:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-04-03 00:32:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-04-03 00:33:00,1.6934,1.6935,1.6933,1.6933,136300000.0
2006-04-03 00:34:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-04-03 00:35:00,1.6935,1.6938,1.6935,1.6938,136300000.0
2006-04-03 00:36:00,1.6937,1.6939,1.6936,1.6936,136300000.0
2006-04-03 00:37:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-04-03 00:38:00,1.6937,1.694,1.6935,1.6935,136300000.0
2006-04-03 00:39:00,1.6934,1.6934,1.6929,1.6929,136300000.0
2006-04-03 00:40:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-04-03 00:41:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-04-03 00:42:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-04-03 00:43:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-04-03 00:44:00,1.6932,1.6933,1.6931,1.6931,136300000.0
2006-04-03 00:46:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-04-03 00:50:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-04-03 00:51:00,1.693,1.6931,1.6927,1.6927,136300000.0
2006-04-03 00:52:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-04-03 00:53:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-04-03 00:54:00,1.6926,1.6927,1.6923,1.6927,136300000.0
2006-04-03 00:55:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-04-03 00:56:00,1.6928,1.693,1.6928,1.6928,136300000.0
2006-04-03 00:57:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-04-03 00:58:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-04-03 00:59:00,1.6932,1.6932,1.693,1.6931,136300000.0
2006-04-03 01:00:00,1.6932,1.6935,1.6932,1.6932,136300000.0
2006-04-03 01:01:00,1.6931,1.6934,1.6931,1.6934,136300000.0
2006-04-03 01:02:00,1.6933,1.6933,1.6931,1.6932,136300000.0
2006-04-03 01:03:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-04-03 01:04:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-04-03 01:06:00,1.6935,1.6938,1.6934,1.6936,136300000.0
2006-04-03 01:07:00,1.6935,1.6944,1.6935,1.6944,136300000.0
2006-04-03 01:08:00,1.6943,1.6946,1.6943,1.6946,136300000.0
2006-04-03 01:09:00,1.6948,1.6948,1.6946,1.6948,136300000.0
2006-04-03 01:10:00,1.6949,1.6949,1.6947,1.6949,136300000.0
2006-04-03 01:11:00,1.6948,1.6953,1.6947,1.6953,136300000.0
2006-04-03 01:12:00,1.6954,1.6956,1.695,1.6955,136300000.0
2006-04-03 01:13:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-04-03 01:14:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-04-03 01:15:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2006-04-03 01:16:00,1.6954,1.696,1.6954,1.696,136300000.0
2006-04-03 01:17:00,1.6961,1.6961,1.6956,1.6958,136300000.0
2006-04-03 01:18:00,1.696,1.6962,1.696,1.6961,136300000.0
2006-04-03 01:19:00,1.696,1.6963,1.696,1.6962,136300000.0
2006-04-03 01:20:00,1.6963,1.6971,1.6963,1.6963,136300000.0
2006-04-03 01:21:00,1.6962,1.6966,1.6962,1.6966,136300000.0
2006-04-03 01:22:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-04-03 01:23:00,1.6967,1.697,1.6966,1.697,136300000.0
2006-04-03 01:24:00,1.6969,1.6969,1.6964,1.6964,136300000.0
2006-04-03 01:25:00,1.6965,1.6965,1.6962,1.6963,136300000.0
2006-04-03 01:26:00,1.6964,1.6968,1.6964,1.6965,136300000.0
2006-04-03 01:27:00,1.6966,1.6967,1.6961,1.6961,136300000.0
2006-04-03 01:28:00,1.6962,1.6966,1.696,1.6964,136300000.0
2006-04-03 01:29:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-04-03 01:30:00,1.6961,1.6961,1.6958,1.6961,136300000.0
2006-04-03 01:31:00,1.696,1.6961,1.6959,1.6959,136300000.0
2006-04-03 01:32:00,1.696,1.6963,1.696,1.6961,136300000.0
2006-04-03 01:33:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-04-03 01:34:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-04-03 01:35:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2006-04-03 01:36:00,1.6956,1.6957,1.6954,1.6955,136300000.0
2006-04-03 01:37:00,1.6954,1.6958,1.6952,1.6953,136300000.0
2006-04-03 01:38:00,1.6951,1.6957,1.6951,1.6957,136300000.0
2006-04-03 01:39:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-04-03 01:40:00,1.696,1.696,1.696,1.696,136300000.0
2006-04-03 01:41:00,1.6958,1.696,1.6958,1.6959,136300000.0
2006-04-03 01:42:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-04-03 01:43:00,1.6956,1.6956,1.6953,1.6956,136300000.0
2006-04-03 01:44:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2006-04-03 01:45:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2006-04-03 01:46:00,1.6955,1.6955,1.6953,1.6955,136300000.0
2006-04-03 01:47:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-04-03 01:48:00,1.6955,1.6955,1.6952,1.6954,136300000.0
2006-04-03 01:49:00,1.6955,1.6955,1.6953,1.6954,136300000.0
2006-04-03 01:50:00,1.6955,1.6956,1.695,1.6954,136300000.0
2006-04-03 01:51:00,1.6952,1.6957,1.695,1.6951,136300000.0
2006-04-03 01:52:00,1.695,1.6954,1.695,1.6953,136300000.0
2006-04-03 01:53:00,1.6955,1.6961,1.6955,1.696,136300000.0
2006-04-03 01:54:00,1.6961,1.6961,1.6956,1.6956,136300000.0
2006-04-03 01:55:00,1.6954,1.6958,1.6953,1.6956,136300000.0
2006-04-03 01:56:00,1.6955,1.6955,1.6947,1.6947,136300000.0
2006-04-03 01:57:00,1.6948,1.6949,1.6947,1.6947,136300000.0
2006-04-03 01:58:00,1.6948,1.6948,1.6942,1.6942,136300000.0
2006-04-03 01:59:00,1.6943,1.6947,1.6939,1.6939,136300000.0
2006-04-03 02:00:00,1.6942,1.6947,1.6942,1.6947,136300000.0
2006-04-03 02:01:00,1.6948,1.6952,1.6946,1.6951,136300000.0
2006-04-03 02:02:00,1.6952,1.6954,1.6945,1.6945,136300000.0
2006-04-03 02:03:00,1.6946,1.6949,1.6942,1.6942,136300000.0
2006-04-03 02:04:00,1.6943,1.6945,1.6937,1.6937,136300000.0
2006-04-03 02:05:00,1.6938,1.6938,1.6935,1.6937,136300000.0
2006-04-03 02:06:00,1.6935,1.6935,1.6931,1.6932,136300000.0
2006-04-03 02:07:00,1.6931,1.6939,1.6931,1.6934,136300000.0
2006-04-03 02:08:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-04-03 02:09:00,1.6933,1.6934,1.693,1.6934,136300000.0
2006-04-03 02:10:00,1.6933,1.6938,1.6925,1.6928,136300000.0
2006-04-03 02:11:00,1.6929,1.6931,1.6924,1.6925,136300000.0
2006-04-03 02:12:00,1.6924,1.6927,1.6918,1.6922,136300000.0
2006-04-03 02:13:00,1.6923,1.6924,1.692,1.6922,136300000.0
2006-04-03 02:14:00,1.6921,1.6922,1.6915,1.6915,136300000.0
2006-04-03 02:15:00,1.6917,1.6918,1.6914,1.6916,136300000.0
2006-04-03 02:16:00,1.6914,1.6916,1.6907,1.6908,136300000.0
2006-04-03 02:17:00,1.6909,1.6914,1.6907,1.6914,136300000.0
2006-04-03 02:18:00,1.6913,1.6917,1.6911,1.6915,136300000.0
2006-04-03 02:19:00,1.6914,1.6914,1.6911,1.6912,136300000.0
2006-04-03 02:20:00,1.6913,1.6913,1.6906,1.6908,136300000.0
2006-04-03 02:21:00,1.6909,1.691,1.6903,1.6903,136300000.0
2006-04-03 02:22:00,1.6901,1.6901,1.6892,1.6896,136300000.0
2006-04-03 02:23:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2006-04-03 02:24:00,1.6903,1.6903,1.6898,1.6899,136300000.0
2006-04-03 02:25:00,1.69,1.6905,1.69,1.6902,136300000.0
2006-04-03 02:26:00,1.69,1.6903,1.6898,1.69,136300000.0
2006-04-03 02:27:00,1.6901,1.6903,1.6898,1.6901,136300000.0
2006-04-03 02:28:00,1.69,1.6903,1.6895,1.6897,136300000.0
2006-04-03 02:29:00,1.6896,1.6899,1.6891,1.6891,136300000.0
2006-04-03 02:30:00,1.689,1.689,1.687,1.6873,136300000.0
2006-04-03 02:31:00,1.6872,1.6872,1.6863,1.6867,136300000.0
2006-04-03 02:32:00,1.6868,1.6868,1.6859,1.6859,136300000.0
2006-04-03 02:33:00,1.686,1.6866,1.6858,1.6861,136300000.0
2006-04-03 02:34:00,1.686,1.6872,1.6859,1.6872,136300000.0
2006-04-03 02:35:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2006-04-03 02:36:00,1.6874,1.6877,1.6871,1.6877,136300000.0
2006-04-03 02:37:00,1.6875,1.6877,1.6871,1.6872,136300000.0
2006-04-03 02:38:00,1.6871,1.6876,1.6868,1.6876,136300000.0
2006-04-03 02:39:00,1.6877,1.6883,1.6874,1.6876,136300000.0
2006-04-03 02:40:00,1.6875,1.6879,1.6875,1.6878,136300000.0
2006-04-03 02:41:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-04-03 02:42:00,1.6876,1.6889,1.6876,1.6887,136300000.0
2006-04-03 02:43:00,1.6885,1.6885,1.6881,1.6883,136300000.0
2006-04-03 02:44:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-04-03 02:45:00,1.6885,1.6885,1.6879,1.6879,136300000.0
2006-04-03 02:46:00,1.6878,1.6879,1.6873,1.6873,136300000.0
2006-04-03 02:47:00,1.6875,1.6879,1.6875,1.6879,136300000.0
2006-04-03 02:48:00,1.6881,1.6882,1.6878,1.688,136300000.0
2006-04-03 02:49:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-04-03 02:50:00,1.6882,1.6882,1.688,1.6881,136300000.0
2006-04-03 02:51:00,1.6882,1.6887,1.6882,1.6887,136300000.0
2006-04-03 02:52:00,1.6886,1.6889,1.6881,1.6889,136300000.0
2006-04-03 02:53:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-04-03 02:54:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-04-03 02:55:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-04-03 02:56:00,1.6887,1.6889,1.6885,1.6887,136300000.0
2006-04-03 02:57:00,1.6885,1.6888,1.6881,1.6888,136300000.0
2006-04-03 02:58:00,1.6889,1.689,1.6886,1.6889,136300000.0
2006-04-03 02:59:00,1.6892,1.6901,1.6891,1.6901,136300000.0
2006-04-03 03:00:00,1.69,1.6912,1.6897,1.6903,136300000.0
2006-04-03 03:01:00,1.6902,1.6908,1.6898,1.6904,136300000.0
2006-04-03 03:02:00,1.6903,1.6903,1.6895,1.6896,136300000.0
2006-04-03 03:03:00,1.6894,1.6901,1.6893,1.69,136300000.0
2006-04-03 03:04:00,1.6901,1.6909,1.69,1.6908,136300000.0
2006-04-03 03:05:00,1.6906,1.6907,1.6904,1.6904,136300000.0
2006-04-03 03:06:00,1.6903,1.6905,1.6901,1.6902,136300000.0
2006-04-03 03:07:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-04-03 03:08:00,1.69,1.6901,1.6897,1.6897,136300000.0
2006-04-03 03:09:00,1.6896,1.6899,1.6896,1.6896,136300000.0
2006-04-03 03:10:00,1.6897,1.6901,1.6897,1.69,136300000.0
2006-04-03 03:11:00,1.6898,1.69,1.6898,1.6899,136300000.0
2006-04-03 03:12:00,1.6898,1.6898,1.6892,1.6893,136300000.0
2006-04-03 03:13:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-04-03 03:14:00,1.6897,1.6903,1.6897,1.6903,136300000.0
2006-04-03 03:15:00,1.6901,1.6903,1.6894,1.6894,136300000.0
2006-04-03 03:16:00,1.6893,1.6898,1.6893,1.6896,136300000.0
2006-04-03 03:17:00,1.6897,1.6899,1.6895,1.6896,136300000.0
2006-04-03 03:18:00,1.6897,1.6899,1.6895,1.6899,136300000.0
2006-04-03 03:19:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-04-03 03:20:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-04-03 03:21:00,1.6896,1.6897,1.6893,1.6895,136300000.0
2006-04-03 03:22:00,1.6894,1.6895,1.6892,1.6895,136300000.0
2006-04-03 03:23:00,1.6894,1.6897,1.6894,1.6897,136300000.0
2006-04-03 03:24:00,1.6895,1.6899,1.6895,1.6897,136300000.0
2006-04-03 03:25:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-04-03 03:26:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-04-03 03:27:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2006-04-03 03:28:00,1.6894,1.6896,1.6892,1.6892,136300000.0
2006-04-03 03:29:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-04-03 03:30:00,1.6891,1.6894,1.6855,1.6858,136300000.0
2006-04-03 03:31:00,1.686,1.686,1.6846,1.6848,136300000.0
2006-04-03 03:32:00,1.6846,1.6848,1.6836,1.6844,136300000.0
2006-04-03 03:33:00,1.6842,1.6843,1.6835,1.6838,136300000.0
2006-04-03 03:34:00,1.6839,1.6841,1.6837,1.6839,136300000.0
2006-04-03 03:35:00,1.684,1.6841,1.6837,1.684,136300000.0
2006-04-03 03:36:00,1.6841,1.6846,1.6841,1.6841,136300000.0
2006-04-03 03:37:00,1.684,1.6842,1.6838,1.6839,136300000.0
2006-04-03 03:38:00,1.6838,1.6841,1.6837,1.684,136300000.0
2006-04-03 03:39:00,1.6838,1.6843,1.6838,1.6838,136300000.0
2006-04-03 03:40:00,1.6841,1.6841,1.6838,1.6841,136300000.0
2006-04-03 03:41:00,1.684,1.6846,1.6839,1.6842,136300000.0
2006-04-03 03:42:00,1.6843,1.6844,1.6841,1.6843,136300000.0
2006-04-03 03:43:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-04-03 03:44:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-04-03 03:45:00,1.6837,1.6848,1.6837,1.6847,136300000.0
2006-04-03 03:46:00,1.6842,1.6847,1.6842,1.6846,136300000.0
2006-04-03 03:47:00,1.6847,1.6851,1.6844,1.6844,136300000.0
2006-04-03 03:48:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-04-03 03:49:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-04-03 03:50:00,1.6843,1.685,1.6842,1.6849,136300000.0
2006-04-03 03:51:00,1.6845,1.685,1.6845,1.6849,136300000.0
2006-04-03 03:52:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-04-03 03:53:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-04-03 03:54:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-04-03 03:55:00,1.685,1.6856,1.6849,1.6856,136300000.0
2006-04-03 03:56:00,1.6855,1.6863,1.6855,1.6859,136300000.0
2006-04-03 03:57:00,1.6861,1.6864,1.6859,1.6864,136300000.0
2006-04-03 03:58:00,1.6863,1.6863,1.686,1.6862,136300000.0
2006-04-03 03:59:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-04-03 04:00:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-04-03 04:01:00,1.6862,1.6863,1.6859,1.6863,136300000.0
2006-04-03 04:02:00,1.6861,1.6866,1.6858,1.6864,136300000.0
2006-04-03 04:03:00,1.6862,1.6863,1.6858,1.686,136300000.0
2006-04-03 04:04:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-04-03 04:05:00,1.6858,1.6858,1.6852,1.6852,136300000.0
2006-04-03 04:06:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-04-03 04:07:00,1.6856,1.6856,1.6853,1.6855,136300000.0
2006-04-03 04:08:00,1.6858,1.6858,1.6853,1.6856,136300000.0
2006-04-03 04:09:00,1.6855,1.6857,1.6854,1.6855,136300000.0
2006-04-03 04:10:00,1.6854,1.6855,1.6852,1.6855,136300000.0
2006-04-03 04:11:00,1.6856,1.686,1.6856,1.6858,136300000.0
2006-04-03 04:12:00,1.6857,1.6858,1.6854,1.6857,136300000.0
2006-04-03 04:13:00,1.6856,1.6862,1.6856,1.6862,136300000.0
2006-04-03 04:14:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-04-03 04:15:00,1.686,1.6861,1.6856,1.6858,136300000.0
2006-04-03 04:16:00,1.6856,1.6858,1.6853,1.6853,136300000.0
2006-04-03 04:17:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-04-03 04:18:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-04-03 04:19:00,1.6856,1.686,1.6856,1.686,136300000.0
2006-04-03 04:20:00,1.6859,1.6862,1.6857,1.6857,136300000.0
2006-04-03 04:21:00,1.6856,1.6858,1.6855,1.6857,136300000.0
2006-04-03 04:22:00,1.6855,1.6857,1.6853,1.6856,136300000.0
2006-04-03 04:23:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-04-03 04:24:00,1.6855,1.6856,1.6853,1.6855,136300000.0
2006-04-03 04:25:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-04-03 04:26:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-04-03 04:27:00,1.685,1.6854,1.6847,1.6854,136300000.0
2006-04-03 04:28:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2006-04-03 04:29:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-04-03 04:30:00,1.6856,1.6857,1.6853,1.6854,136300000.0
2006-04-03 04:31:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-04-03 04:32:00,1.6853,1.6855,1.6852,1.6854,136300000.0
2006-04-03 04:33:00,1.6853,1.6855,1.6851,1.6852,136300000.0
2006-04-03 04:34:00,1.6853,1.6854,1.685,1.6854,136300000.0
2006-04-03 04:35:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-04-03 04:36:00,1.685,1.6856,1.685,1.6854,136300000.0
2006-04-03 04:37:00,1.6856,1.6856,1.6852,1.6853,136300000.0
2006-04-03 04:38:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-04-03 04:39:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-04-03 04:40:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-04-03 04:41:00,1.685,1.685,1.685,1.685,136300000.0
2006-04-03 04:42:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-04-03 04:43:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-04-03 04:44:00,1.6848,1.685,1.6842,1.6842,136300000.0
2006-04-03 04:45:00,1.6841,1.6843,1.684,1.6843,136300000.0
2006-04-03 04:46:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-04-03 04:47:00,1.6844,1.6845,1.6839,1.684,136300000.0
2006-04-03 04:48:00,1.6841,1.6844,1.684,1.6844,136300000.0
2006-04-03 04:49:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2006-04-03 04:50:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2006-04-03 04:51:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-04-03 04:53:00,1.6848,1.685,1.6847,1.685,136300000.0
2006-04-03 04:54:00,1.6851,1.6851,1.6846,1.6846,136300000.0
2006-04-03 04:55:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-04-03 04:56:00,1.6848,1.685,1.6846,1.6848,136300000.0
2006-04-03 04:57:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-04-03 04:58:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-04-03 04:59:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-04-03 05:00:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-04-03 05:01:00,1.6846,1.6847,1.682,1.682,136300000.0
2006-04-03 05:02:00,1.6819,1.6828,1.6817,1.6828,136300000.0
2006-04-03 05:03:00,1.6827,1.6829,1.6824,1.6826,136300000.0
2006-04-03 05:04:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2006-04-03 05:05:00,1.6826,1.6828,1.6825,1.6825,136300000.0
2006-04-03 05:06:00,1.6823,1.683,1.682,1.6827,136300000.0
2006-04-03 05:07:00,1.6829,1.683,1.6822,1.6826,136300000.0
2006-04-03 05:08:00,1.6827,1.6829,1.6824,1.6829,136300000.0
2006-04-03 05:09:00,1.683,1.6833,1.6829,1.6832,136300000.0
2006-04-03 05:10:00,1.6831,1.6834,1.683,1.6832,136300000.0
2006-04-03 05:11:00,1.6831,1.6834,1.6829,1.6834,136300000.0
2006-04-03 05:12:00,1.6832,1.6834,1.6829,1.6834,136300000.0
2006-04-03 05:13:00,1.6835,1.6835,1.6832,1.6834,136300000.0
2006-04-03 05:14:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2006-04-03 05:15:00,1.6831,1.6833,1.683,1.6832,136300000.0
2006-04-03 05:16:00,1.6833,1.6838,1.6833,1.6838,136300000.0
2006-04-03 05:17:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-04-03 05:18:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-04-03 05:19:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-04-03 05:20:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-04-03 05:21:00,1.6834,1.6835,1.6829,1.6832,136300000.0
2006-04-03 05:22:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-04-03 05:23:00,1.683,1.6834,1.6829,1.6833,136300000.0
2006-04-03 05:24:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-04-03 05:25:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-04-03 05:26:00,1.6835,1.6835,1.6826,1.6829,136300000.0
2006-04-03 05:27:00,1.6828,1.6833,1.6828,1.683,136300000.0
2006-04-03 05:28:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-04-03 05:29:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-04-03 05:30:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-04-03 05:31:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-04-03 05:32:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-04-03 05:33:00,1.6832,1.6833,1.6827,1.6832,136300000.0
2006-04-03 05:34:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-04-03 05:35:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-04-03 05:36:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-04-03 05:37:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-04-03 05:38:00,1.683,1.6832,1.6828,1.6832,136300000.0
2006-04-03 05:39:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-04-03 05:40:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-04-03 05:41:00,1.6832,1.6837,1.6831,1.6835,136300000.0
2006-04-03 05:42:00,1.6834,1.6842,1.6832,1.684,136300000.0
2006-04-03 05:43:00,1.6841,1.6842,1.6839,1.6842,136300000.0
2006-04-03 05:44:00,1.684,1.6844,1.684,1.6843,136300000.0
2006-04-03 05:45:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-04-03 05:46:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-04-03 05:47:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-04-03 05:48:00,1.6846,1.6848,1.6845,1.6845,136300000.0
2006-04-03 05:49:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-04-03 05:50:00,1.6846,1.6847,1.6844,1.6845,136300000.0
2006-04-03 05:51:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-04-03 05:52:00,1.6843,1.6844,1.6841,1.6842,136300000.0
2006-04-03 05:53:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-04-03 05:54:00,1.6841,1.6844,1.6841,1.6842,136300000.0
2006-04-03 05:55:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-04-03 05:56:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-04-03 05:57:00,1.6844,1.6844,1.684,1.6841,136300000.0
2006-04-03 05:58:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-04-03 05:59:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-04-03 06:00:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-04-03 06:01:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-04-03 06:02:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-04-03 06:03:00,1.6842,1.6845,1.6839,1.6844,136300000.0
2006-04-03 06:04:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-04-03 06:05:00,1.6844,1.6844,1.6838,1.6841,136300000.0
2006-04-03 06:06:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-04-03 06:07:00,1.6843,1.6844,1.6838,1.6838,136300000.0
2006-04-03 06:08:00,1.6835,1.6844,1.6835,1.6844,136300000.0
2006-04-03 06:09:00,1.6843,1.6844,1.6839,1.6844,136300000.0
2006-04-03 06:10:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-04-03 06:11:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-04-03 06:12:00,1.684,1.684,1.684,1.684,136300000.0
2006-04-03 06:13:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-04-03 06:14:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-04-03 06:15:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-04-03 06:16:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-04-03 06:17:00,1.6842,1.6843,1.6838,1.6839,136300000.0
2006-04-03 06:18:00,1.684,1.6841,1.6838,1.684,136300000.0
2006-04-03 06:19:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-04-03 06:20:00,1.6842,1.6842,1.6836,1.6837,136300000.0
2006-04-03 06:21:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-04-03 06:22:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-04-03 06:23:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-04-03 06:24:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-04-03 06:25:00,1.6834,1.6835,1.6831,1.6831,136300000.0
2006-04-03 06:26:00,1.6832,1.6836,1.6832,1.6833,136300000.0
2006-04-03 06:27:00,1.6832,1.6837,1.6831,1.6835,136300000.0
2006-04-03 06:28:00,1.6836,1.6838,1.6831,1.6835,136300000.0
2006-04-03 06:29:00,1.6834,1.6844,1.6833,1.6843,136300000.0
2006-04-03 06:30:00,1.6845,1.6846,1.6841,1.6841,136300000.0
2006-04-03 06:31:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-04-03 06:32:00,1.6837,1.684,1.6834,1.6834,136300000.0
2006-04-03 06:33:00,1.6833,1.6837,1.6831,1.6831,136300000.0
2006-04-03 06:34:00,1.683,1.6831,1.6827,1.6829,136300000.0
2006-04-03 06:35:00,1.683,1.6832,1.6828,1.6829,136300000.0
2006-04-03 06:36:00,1.6827,1.6832,1.6827,1.6831,136300000.0
2006-04-03 06:37:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-04-03 06:38:00,1.6833,1.6836,1.6829,1.6829,136300000.0
2006-04-03 06:39:00,1.6828,1.6833,1.6824,1.6825,136300000.0
2006-04-03 06:40:00,1.6826,1.6827,1.6822,1.6827,136300000.0
2006-04-03 06:41:00,1.6828,1.6832,1.6827,1.683,136300000.0
2006-04-03 06:42:00,1.6829,1.6829,1.6816,1.6816,136300000.0
2006-04-03 06:43:00,1.6815,1.6819,1.68,1.6809,136300000.0
2006-04-03 06:44:00,1.681,1.682,1.681,1.682,136300000.0
2006-04-03 06:45:00,1.6818,1.6818,1.6806,1.6815,136300000.0
2006-04-03 06:46:00,1.6816,1.6824,1.6815,1.6824,136300000.0
2006-04-03 06:47:00,1.6825,1.6828,1.6822,1.6828,136300000.0
2006-04-03 06:48:00,1.6829,1.6829,1.6819,1.6819,136300000.0
2006-04-03 06:49:00,1.6821,1.6827,1.682,1.6827,136300000.0
2006-04-03 06:50:00,1.6828,1.6839,1.6828,1.6834,136300000.0
2006-04-03 06:51:00,1.6832,1.6835,1.6829,1.6832,136300000.0
2006-04-03 06:52:00,1.6831,1.6836,1.6829,1.6835,136300000.0
2006-04-03 06:53:00,1.6836,1.6838,1.6834,1.6834,136300000.0
2006-04-03 06:54:00,1.6835,1.684,1.6831,1.684,136300000.0
2006-04-03 06:55:00,1.6839,1.6841,1.6836,1.684,136300000.0
2006-04-03 06:56:00,1.6839,1.6843,1.6838,1.6843,136300000.0
2006-04-03 06:57:00,1.6847,1.685,1.6846,1.685,136300000.0
2006-04-03 06:58:00,1.6851,1.686,1.6848,1.6856,136300000.0
2006-04-03 06:59:00,1.6855,1.6857,1.6849,1.6852,136300000.0
2006-04-03 07:00:00,1.6855,1.6855,1.6848,1.6853,136300000.0
2006-04-03 07:01:00,1.6852,1.6854,1.6849,1.6853,136300000.0
2006-04-03 07:02:00,1.6852,1.6853,1.6848,1.6852,136300000.0
2006-04-03 07:03:00,1.6853,1.6858,1.6853,1.6853,136300000.0
2006-04-03 07:04:00,1.6854,1.6856,1.6852,1.6852,136300000.0
2006-04-03 07:05:00,1.6853,1.6856,1.6853,1.6854,136300000.0
2006-04-03 07:06:00,1.6853,1.6859,1.685,1.6859,136300000.0
2006-04-03 07:07:00,1.6854,1.6864,1.6854,1.6864,136300000.0
2006-04-03 07:08:00,1.6862,1.6865,1.6859,1.6863,136300000.0
2006-04-03 07:09:00,1.6864,1.6867,1.6863,1.6864,136300000.0
2006-04-03 07:10:00,1.6863,1.6866,1.6858,1.6864,136300000.0
2006-04-03 07:11:00,1.6865,1.6865,1.6859,1.6859,136300000.0
2006-04-03 07:12:00,1.686,1.6863,1.6858,1.6858,136300000.0
2006-04-03 07:13:00,1.6857,1.686,1.6856,1.6859,136300000.0
2006-04-03 07:14:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2006-04-03 07:15:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-04-03 07:16:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-04-03 07:17:00,1.6858,1.6862,1.6857,1.686,136300000.0
2006-04-03 07:18:00,1.6859,1.6862,1.6859,1.686,136300000.0
2006-04-03 07:19:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-04-03 07:20:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-04-03 07:21:00,1.6866,1.6867,1.6863,1.6863,136300000.0
2006-04-03 07:22:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-04-03 07:23:00,1.6861,1.6861,1.6855,1.6857,136300000.0
2006-04-03 07:24:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-04-03 07:25:00,1.6857,1.6858,1.6853,1.6853,136300000.0
2006-04-03 07:26:00,1.6852,1.6858,1.6852,1.6858,136300000.0
2006-04-03 07:27:00,1.6859,1.686,1.6855,1.6857,136300000.0
2006-04-03 07:28:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-04-03 07:29:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-04-03 07:30:00,1.6857,1.6861,1.6856,1.6856,136300000.0
2006-04-03 07:31:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-04-03 07:32:00,1.6855,1.6855,1.6851,1.6855,136300000.0
2006-04-03 07:33:00,1.6854,1.6858,1.6854,1.6858,136300000.0
2006-04-03 07:34:00,1.6857,1.6857,1.6846,1.6846,136300000.0
2006-04-03 07:35:00,1.6847,1.685,1.6846,1.6846,136300000.0
2006-04-03 07:36:00,1.6849,1.685,1.6845,1.6849,136300000.0
2006-04-03 07:37:00,1.6847,1.6849,1.6844,1.6846,136300000.0
2006-04-03 07:38:00,1.6844,1.6846,1.684,1.6844,136300000.0
2006-04-03 07:39:00,1.6845,1.6846,1.6839,1.6839,136300000.0
2006-04-03 07:40:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-04-03 07:41:00,1.6841,1.6841,1.6833,1.6835,136300000.0
2006-04-03 07:42:00,1.6837,1.6839,1.6833,1.6838,136300000.0
2006-04-03 07:43:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-04-03 07:44:00,1.6836,1.6838,1.6834,1.6838,136300000.0
2006-04-03 07:45:00,1.6839,1.6845,1.6839,1.6839,136300000.0
2006-04-03 07:46:00,1.6838,1.6841,1.6838,1.6839,136300000.0
2006-04-03 07:47:00,1.684,1.684,1.6839,1.684,136300000.0
2006-04-03 07:49:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-04-03 07:50:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-04-03 07:51:00,1.6842,1.6843,1.6839,1.6841,136300000.0
2006-04-03 07:52:00,1.684,1.6842,1.6836,1.6842,136300000.0
2006-04-03 07:53:00,1.6841,1.6846,1.6841,1.6845,136300000.0
2006-04-03 07:54:00,1.6846,1.6847,1.6843,1.6846,136300000.0
2006-04-03 07:55:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-04-03 07:56:00,1.6845,1.6847,1.6842,1.6844,136300000.0
2006-04-03 07:57:00,1.6843,1.6845,1.6839,1.6843,136300000.0
2006-04-03 07:58:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2006-04-03 07:59:00,1.6847,1.6852,1.6844,1.6849,136300000.0
2006-04-03 08:00:00,1.6848,1.6853,1.6846,1.6853,136300000.0
2006-04-03 08:01:00,1.6852,1.6853,1.6849,1.6851,136300000.0
2006-04-03 08:02:00,1.6852,1.6854,1.685,1.6851,136300000.0
2006-04-03 08:03:00,1.6852,1.6853,1.685,1.685,136300000.0
2006-04-03 08:04:00,1.6849,1.685,1.6846,1.6848,136300000.0
2006-04-03 08:05:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-04-03 08:06:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-04-03 08:07:00,1.6847,1.6849,1.6843,1.6846,136300000.0
2006-04-03 08:08:00,1.6847,1.6853,1.6847,1.6852,136300000.0
2006-04-03 08:09:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-04-03 08:10:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-04-03 08:11:00,1.6851,1.6855,1.685,1.6851,136300000.0
2006-04-03 08:12:00,1.6854,1.6856,1.6849,1.685,136300000.0
2006-04-03 08:13:00,1.6849,1.6851,1.6845,1.6845,136300000.0
2006-04-03 08:14:00,1.6846,1.6846,1.6835,1.6835,136300000.0
2006-04-03 08:15:00,1.6836,1.6836,1.6832,1.6836,136300000.0
2006-04-03 08:16:00,1.6837,1.6838,1.6831,1.6836,136300000.0
2006-04-03 08:17:00,1.6837,1.6842,1.6836,1.6842,136300000.0
2006-04-03 08:18:00,1.6841,1.6846,1.6841,1.6846,136300000.0
2006-04-03 08:19:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2006-04-03 08:20:00,1.685,1.6851,1.6847,1.6847,136300000.0
2006-04-03 08:21:00,1.6848,1.6855,1.6846,1.6855,136300000.0
2006-04-03 08:22:00,1.6854,1.6856,1.6845,1.6845,136300000.0
2006-04-03 08:23:00,1.6854,1.6854,1.6844,1.6852,136300000.0
2006-04-03 08:24:00,1.6851,1.6851,1.6843,1.6848,136300000.0
2006-04-03 08:25:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-04-03 08:26:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2006-04-03 08:27:00,1.6851,1.6856,1.6851,1.6856,136300000.0
2006-04-03 08:28:00,1.6858,1.6858,1.685,1.6852,136300000.0
2006-04-03 08:29:00,1.6853,1.6853,1.6849,1.6852,136300000.0
2006-04-03 08:30:00,1.6853,1.6855,1.6852,1.6854,136300000.0
2006-04-03 08:31:00,1.6855,1.6857,1.6852,1.6854,136300000.0
2006-04-03 08:32:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-04-03 08:33:00,1.6854,1.6855,1.6851,1.6854,136300000.0
2006-04-03 08:34:00,1.6855,1.6857,1.6854,1.6854,136300000.0
2006-04-03 08:35:00,1.6853,1.6855,1.6851,1.6854,136300000.0
2006-04-03 08:36:00,1.6856,1.6856,1.6849,1.6851,136300000.0
2006-04-03 08:37:00,1.6849,1.685,1.6847,1.685,136300000.0
2006-04-03 08:38:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-04-03 08:39:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2006-04-03 08:40:00,1.685,1.6851,1.6847,1.6847,136300000.0
2006-04-03 08:41:00,1.6848,1.6855,1.6848,1.685,136300000.0
2006-04-03 08:42:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-04-03 08:43:00,1.6852,1.6852,1.6844,1.6845,136300000.0
2006-04-03 08:44:00,1.6846,1.6851,1.6846,1.685,136300000.0
2006-04-03 08:45:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-04-03 08:46:00,1.6848,1.6853,1.6848,1.685,136300000.0
2006-04-03 08:47:00,1.6853,1.6859,1.6851,1.6859,136300000.0
2006-04-03 08:48:00,1.6857,1.6859,1.6856,1.6859,136300000.0
2006-04-03 08:49:00,1.6858,1.686,1.6856,1.6856,136300000.0
2006-04-03 08:50:00,1.6859,1.6862,1.6856,1.6859,136300000.0
2006-04-03 08:51:00,1.6861,1.6864,1.6856,1.6859,136300000.0
2006-04-03 08:52:00,1.6858,1.6873,1.6858,1.6867,136300000.0
2006-04-03 08:53:00,1.6868,1.6872,1.6864,1.6872,136300000.0
2006-04-03 08:54:00,1.6869,1.6869,1.6862,1.6863,136300000.0
2006-04-03 08:55:00,1.6862,1.6866,1.686,1.6865,136300000.0
2006-04-03 08:56:00,1.6866,1.6867,1.6863,1.6866,136300000.0
2006-04-03 08:57:00,1.6864,1.6865,1.6862,1.6865,136300000.0
2006-04-03 08:58:00,1.6866,1.6869,1.6865,1.6867,136300000.0
2006-04-03 08:59:00,1.6869,1.6871,1.6867,1.6871,136300000.0
2006-04-03 09:00:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-04-03 09:01:00,1.6868,1.6872,1.6867,1.687,136300000.0
2006-04-03 09:02:00,1.6872,1.6874,1.687,1.6874,136300000.0
2006-04-03 09:03:00,1.6875,1.6875,1.6869,1.687,136300000.0
2006-04-03 09:04:00,1.6871,1.6871,1.6868,1.6871,136300000.0
2006-04-03 09:05:00,1.687,1.6872,1.6867,1.6868,136300000.0
2006-04-03 09:06:00,1.6866,1.6871,1.6864,1.6866,136300000.0
2006-04-03 09:07:00,1.6867,1.6871,1.6866,1.6867,136300000.0
2006-04-03 09:08:00,1.6868,1.6873,1.6868,1.6872,136300000.0
2006-04-03 09:09:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-04-03 09:10:00,1.6875,1.6881,1.6874,1.6878,136300000.0
2006-04-03 09:11:00,1.688,1.6882,1.6873,1.6873,136300000.0
2006-04-03 09:12:00,1.6874,1.6876,1.687,1.6872,136300000.0
2006-04-03 09:13:00,1.6871,1.6874,1.6867,1.687,136300000.0
2006-04-03 09:14:00,1.6871,1.6871,1.6864,1.6867,136300000.0
2006-04-03 09:15:00,1.6868,1.687,1.6867,1.6868,136300000.0
2006-04-03 09:16:00,1.6869,1.6872,1.6867,1.6871,136300000.0
2006-04-03 09:17:00,1.6872,1.6874,1.6871,1.6873,136300000.0
2006-04-03 09:18:00,1.6874,1.6876,1.687,1.6876,136300000.0
2006-04-03 09:19:00,1.6877,1.6877,1.6867,1.6868,136300000.0
2006-04-03 09:20:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-04-03 09:21:00,1.6868,1.6872,1.6868,1.6868,136300000.0
2006-04-03 09:22:00,1.6869,1.6873,1.6869,1.6869,136300000.0
2006-04-03 09:23:00,1.687,1.6871,1.6868,1.6869,136300000.0
2006-04-03 09:24:00,1.687,1.6873,1.6868,1.6871,136300000.0
2006-04-03 09:25:00,1.687,1.6871,1.6861,1.6862,136300000.0
2006-04-03 09:26:00,1.6861,1.6865,1.6858,1.6859,136300000.0
2006-04-03 09:27:00,1.686,1.6862,1.6858,1.686,136300000.0
2006-04-03 09:28:00,1.6858,1.6863,1.6858,1.6863,136300000.0
2006-04-03 09:29:00,1.6864,1.6866,1.6861,1.6865,136300000.0
2006-04-03 09:30:00,1.6866,1.6866,1.686,1.6862,136300000.0
2006-04-03 09:31:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2006-04-03 09:32:00,1.6857,1.6858,1.6854,1.6856,136300000.0
2006-04-03 09:33:00,1.6857,1.6859,1.6854,1.6854,136300000.0
2006-04-03 09:34:00,1.6851,1.6851,1.6846,1.6849,136300000.0
2006-04-03 09:35:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-04-03 09:36:00,1.685,1.685,1.6848,1.685,136300000.0
2006-04-03 09:37:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-04-03 09:38:00,1.6851,1.6852,1.6848,1.6851,136300000.0
2006-04-03 09:39:00,1.685,1.685,1.6846,1.6847,136300000.0
2006-04-03 09:40:00,1.6849,1.6849,1.6843,1.6843,136300000.0
2006-04-03 09:41:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-04-03 09:42:00,1.6847,1.6849,1.6846,1.6846,136300000.0
2006-04-03 09:43:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-04-03 09:44:00,1.6843,1.6846,1.6839,1.6839,136300000.0
2006-04-03 09:45:00,1.684,1.684,1.6835,1.6838,136300000.0
2006-04-03 09:46:00,1.6839,1.6842,1.6838,1.6838,136300000.0
2006-04-03 09:47:00,1.6837,1.6841,1.6837,1.684,136300000.0
2006-04-03 09:48:00,1.6843,1.6843,1.6837,1.6837,136300000.0
2006-04-03 09:49:00,1.6838,1.6839,1.6835,1.6839,136300000.0
2006-04-03 09:50:00,1.6837,1.6841,1.6835,1.6835,136300000.0
2006-04-03 09:51:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-04-03 09:52:00,1.6836,1.684,1.6832,1.6837,136300000.0
2006-04-03 09:53:00,1.6836,1.684,1.6836,1.6837,136300000.0
2006-04-03 09:54:00,1.6838,1.684,1.6833,1.6836,136300000.0
2006-04-03 09:55:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2006-04-03 09:56:00,1.6838,1.6845,1.6838,1.6841,136300000.0
2006-04-03 09:57:00,1.684,1.6844,1.6839,1.6842,136300000.0
2006-04-03 09:58:00,1.6843,1.6846,1.6838,1.6838,136300000.0
2006-04-03 09:59:00,1.6841,1.6841,1.6836,1.6837,136300000.0
2006-04-03 10:00:00,1.6836,1.6837,1.6834,1.6836,136300000.0
2006-04-03 10:01:00,1.6834,1.6837,1.6834,1.6835,136300000.0
2006-04-03 10:02:00,1.6834,1.6837,1.6828,1.6828,136300000.0
2006-04-03 10:03:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2006-04-03 10:04:00,1.6834,1.6835,1.6829,1.6831,136300000.0
2006-04-03 10:05:00,1.683,1.6831,1.6826,1.6827,136300000.0
2006-04-03 10:06:00,1.6828,1.683,1.6826,1.6828,136300000.0
2006-04-03 10:07:00,1.6826,1.6828,1.6823,1.6826,136300000.0
2006-04-03 10:08:00,1.6824,1.6828,1.6823,1.6828,136300000.0
2006-04-03 10:09:00,1.6827,1.683,1.6825,1.6829,136300000.0
2006-04-03 10:10:00,1.6828,1.6829,1.6822,1.6823,136300000.0
2006-04-03 10:11:00,1.6825,1.6831,1.6825,1.6831,136300000.0
2006-04-03 10:12:00,1.6832,1.6833,1.6828,1.683,136300000.0
2006-04-03 10:13:00,1.6831,1.6831,1.6825,1.6826,136300000.0
2006-04-03 10:14:00,1.6825,1.6826,1.6822,1.6823,136300000.0
2006-04-03 10:15:00,1.6825,1.6825,1.6817,1.682,136300000.0
2006-04-03 10:16:00,1.6822,1.683,1.6822,1.6827,136300000.0
2006-04-03 10:17:00,1.6828,1.6831,1.6827,1.6827,136300000.0
2006-04-03 10:18:00,1.6831,1.6832,1.6829,1.6831,136300000.0
2006-04-03 10:19:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-04-03 10:20:00,1.6829,1.683,1.6827,1.6828,136300000.0
2006-04-03 10:21:00,1.6829,1.6834,1.6829,1.683,136300000.0
2006-04-03 10:22:00,1.6831,1.6833,1.683,1.683,136300000.0
2006-04-03 10:23:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-04-03 10:24:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-04-03 10:25:00,1.6832,1.6834,1.683,1.6834,136300000.0
2006-04-03 10:26:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-04-03 10:27:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-04-03 10:28:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-04-03 10:29:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-04-03 10:30:00,1.6831,1.6834,1.6829,1.6834,136300000.0
2006-04-03 10:31:00,1.6835,1.6839,1.6835,1.6835,136300000.0
2006-04-03 10:32:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-04-03 10:33:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-04-03 10:34:00,1.6835,1.6835,1.6832,1.6833,136300000.0
2006-04-03 10:35:00,1.6834,1.684,1.6834,1.6835,136300000.0
2006-04-03 10:36:00,1.6836,1.6839,1.6835,1.6837,136300000.0
2006-04-03 10:37:00,1.6836,1.684,1.6832,1.6837,136300000.0
2006-04-03 10:38:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-04-03 10:39:00,1.6836,1.684,1.6836,1.6838,136300000.0
2006-04-03 10:40:00,1.684,1.6843,1.684,1.6842,136300000.0
2006-04-03 10:41:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-04-03 10:42:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-04-03 10:43:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-04-03 10:44:00,1.6843,1.6847,1.6842,1.6845,136300000.0
2006-04-03 10:45:00,1.6844,1.6848,1.6844,1.6847,136300000.0
2006-04-03 10:46:00,1.6844,1.6847,1.6843,1.6847,136300000.0
2006-04-03 10:47:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-04-03 10:48:00,1.6843,1.6847,1.6843,1.6847,136300000.0
2006-04-03 10:49:00,1.6845,1.6851,1.6844,1.6849,136300000.0
2006-04-03 10:50:00,1.685,1.685,1.6843,1.6848,136300000.0
2006-04-03 10:51:00,1.6845,1.6845,1.6842,1.6844,136300000.0
2006-04-03 10:52:00,1.6845,1.6849,1.6845,1.6845,136300000.0
2006-04-03 10:53:00,1.6846,1.6847,1.6842,1.6845,136300000.0
2006-04-03 10:54:00,1.6846,1.6848,1.684,1.6841,136300000.0
2006-04-03 10:55:00,1.684,1.6844,1.684,1.6841,136300000.0
2006-04-03 10:56:00,1.6843,1.6843,1.6837,1.6841,136300000.0
2006-04-03 10:57:00,1.6839,1.684,1.6837,1.684,136300000.0
2006-04-03 10:58:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-04-03 10:59:00,1.6835,1.6839,1.6834,1.6839,136300000.0
2006-04-03 11:00:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-04-03 11:01:00,1.684,1.6844,1.6837,1.6842,136300000.0
2006-04-03 11:02:00,1.6843,1.6845,1.6837,1.6837,136300000.0
2006-04-03 11:03:00,1.6835,1.6838,1.6829,1.6829,136300000.0
2006-04-03 11:04:00,1.683,1.6833,1.6827,1.6827,136300000.0
2006-04-03 11:05:00,1.6829,1.6831,1.6826,1.6826,136300000.0
2006-04-03 11:06:00,1.6827,1.683,1.6825,1.6826,136300000.0
2006-04-03 11:07:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-04-03 11:08:00,1.6828,1.683,1.6826,1.683,136300000.0
2006-04-03 11:09:00,1.6829,1.683,1.6826,1.6828,136300000.0
2006-04-03 11:10:00,1.6827,1.6828,1.6824,1.6828,136300000.0
2006-04-03 11:11:00,1.6827,1.6828,1.682,1.682,136300000.0
2006-04-03 11:12:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-04-03 11:13:00,1.6823,1.6827,1.6823,1.6825,136300000.0
2006-04-03 11:14:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-04-03 11:15:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-04-03 11:16:00,1.6824,1.6825,1.6821,1.6822,136300000.0
2006-04-03 11:17:00,1.6821,1.6822,1.6818,1.6818,136300000.0
2006-04-03 11:18:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-04-03 11:19:00,1.6821,1.6821,1.6816,1.6818,136300000.0
2006-04-03 11:20:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-04-03 11:21:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-04-03 11:22:00,1.6818,1.6818,1.6814,1.6817,136300000.0
2006-04-03 11:23:00,1.6815,1.6816,1.6812,1.6815,136300000.0
2006-04-03 11:24:00,1.6814,1.6814,1.6808,1.6813,136300000.0
2006-04-03 11:25:00,1.681,1.6814,1.6807,1.6811,136300000.0
2006-04-03 11:26:00,1.6812,1.6814,1.6809,1.6809,136300000.0
2006-04-03 11:27:00,1.6808,1.681,1.6807,1.6809,136300000.0
2006-04-03 11:28:00,1.6808,1.6811,1.6806,1.6809,136300000.0
2006-04-03 11:29:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-04-03 11:30:00,1.681,1.6812,1.6808,1.681,136300000.0
2006-04-03 11:31:00,1.6811,1.6813,1.6809,1.681,136300000.0
2006-04-03 11:32:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-04-03 11:33:00,1.681,1.681,1.681,1.681,136300000.0
2006-04-03 11:34:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-04-03 11:35:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-04-03 11:36:00,1.681,1.6813,1.6806,1.6807,136300000.0
2006-04-03 11:37:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-04-03 11:38:00,1.6813,1.6814,1.6809,1.6811,136300000.0
2006-04-03 11:39:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-04-03 11:40:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-04-03 11:41:00,1.6807,1.6811,1.6806,1.6806,136300000.0
2006-04-03 11:42:00,1.6807,1.6809,1.6803,1.6803,136300000.0
2006-04-03 11:43:00,1.6804,1.6809,1.6804,1.6806,136300000.0
2006-04-03 11:45:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-04-03 11:46:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-04-03 11:47:00,1.6809,1.6811,1.6805,1.6808,136300000.0
2006-04-03 11:48:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-04-03 11:49:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-04-03 11:51:00,1.6809,1.681,1.6804,1.6804,136300000.0
2006-04-03 11:52:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-04-03 11:53:00,1.6807,1.6807,1.6803,1.6804,136300000.0
2006-04-03 11:54:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-04-03 11:55:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-04-03 11:56:00,1.6812,1.6817,1.6811,1.6816,136300000.0
2006-04-03 11:57:00,1.6817,1.6822,1.6817,1.6822,136300000.0
2006-04-03 11:58:00,1.6821,1.6823,1.6818,1.6819,136300000.0
2006-04-03 11:59:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-04-03 12:00:00,1.6821,1.6822,1.6819,1.682,136300000.0
2006-04-03 12:01:00,1.6822,1.6823,1.6818,1.682,136300000.0
2006-04-03 12:02:00,1.6822,1.6823,1.6819,1.6823,136300000.0
2006-04-03 12:03:00,1.6824,1.6826,1.6822,1.6823,136300000.0
2006-04-03 12:04:00,1.6824,1.6829,1.6824,1.6827,136300000.0
2006-04-03 12:05:00,1.6826,1.6826,1.682,1.6821,136300000.0
2006-04-03 12:06:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-04-03 12:07:00,1.6819,1.6819,1.6813,1.6813,136300000.0
2006-04-03 12:08:00,1.6815,1.6819,1.6813,1.6819,136300000.0
2006-04-03 12:09:00,1.6817,1.6819,1.6815,1.6816,136300000.0
2006-04-03 12:10:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-04-03 12:11:00,1.6813,1.6819,1.6813,1.6818,136300000.0
2006-04-03 12:12:00,1.6819,1.682,1.6815,1.682,136300000.0
2006-04-03 12:13:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-04-03 12:14:00,1.6819,1.682,1.6817,1.682,136300000.0
2006-04-03 12:15:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-04-03 12:16:00,1.6819,1.6822,1.6817,1.6819,136300000.0
2006-04-03 12:17:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-04-03 12:18:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-04-03 12:19:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-04-03 12:20:00,1.6817,1.6819,1.6815,1.6816,136300000.0
2006-04-03 12:21:00,1.6818,1.682,1.6816,1.6816,136300000.0
2006-04-03 12:22:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-04-03 12:23:00,1.6816,1.6822,1.6816,1.682,136300000.0
2006-04-03 12:24:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-04-03 12:25:00,1.6815,1.6818,1.6814,1.6817,136300000.0
2006-04-03 12:26:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-04-03 12:27:00,1.6816,1.6817,1.6813,1.6814,136300000.0
2006-04-03 12:28:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-04-03 12:29:00,1.6811,1.6819,1.6811,1.6817,136300000.0
2006-04-03 12:30:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-04-03 12:31:00,1.6818,1.6821,1.6815,1.6818,136300000.0
2006-04-03 12:32:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-04-03 12:33:00,1.6818,1.6818,1.6814,1.6817,136300000.0
2006-04-03 12:34:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2006-04-03 12:35:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2006-04-03 12:36:00,1.6819,1.682,1.6815,1.6816,136300000.0
2006-04-03 12:37:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-04-03 12:39:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-04-03 12:40:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-04-03 12:41:00,1.6814,1.6817,1.6813,1.6816,136300000.0
2006-04-03 12:42:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-04-03 12:44:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-04-03 12:45:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-04-03 12:46:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-04-03 12:47:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2006-04-03 12:48:00,1.6815,1.6815,1.6808,1.6808,136300000.0
2006-04-03 12:49:00,1.6809,1.6811,1.6808,1.6809,136300000.0
2006-04-03 12:50:00,1.6808,1.6814,1.6807,1.6812,136300000.0
2006-04-03 12:51:00,1.6811,1.6814,1.681,1.6814,136300000.0
2006-04-03 12:52:00,1.6815,1.6815,1.6808,1.6809,136300000.0
2006-04-03 12:53:00,1.6808,1.6811,1.6807,1.6809,136300000.0
2006-04-03 12:54:00,1.6811,1.6814,1.6809,1.6813,136300000.0
2006-04-03 12:55:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-04-03 12:56:00,1.6815,1.6816,1.6812,1.6814,136300000.0
2006-04-03 12:57:00,1.6815,1.6815,1.6809,1.681,136300000.0
2006-04-03 12:58:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2006-04-03 12:59:00,1.6815,1.6817,1.6812,1.6814,136300000.0
2006-04-03 13:00:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-04-03 13:01:00,1.6819,1.6821,1.6816,1.6821,136300000.0
2006-04-03 13:02:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2006-04-03 13:03:00,1.682,1.682,1.682,1.682,136300000.0
2006-04-03 13:04:00,1.6822,1.6824,1.6819,1.6823,136300000.0
2006-04-03 13:05:00,1.6824,1.6829,1.6822,1.6827,136300000.0
2006-04-03 13:06:00,1.6826,1.6828,1.6824,1.6826,136300000.0
2006-04-03 13:07:00,1.6825,1.6826,1.6822,1.6824,136300000.0
2006-04-03 13:08:00,1.6825,1.6825,1.6821,1.6823,136300000.0
2006-04-03 13:09:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-04-03 13:10:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-04-03 13:11:00,1.6826,1.6827,1.6819,1.6822,136300000.0
2006-04-03 13:12:00,1.6821,1.6822,1.6818,1.6819,136300000.0
2006-04-03 13:13:00,1.682,1.6822,1.6819,1.6821,136300000.0
2006-04-03 13:14:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-04-03 13:15:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-04-03 13:16:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-04-03 13:17:00,1.6817,1.6821,1.6817,1.6818,136300000.0
2006-04-03 13:18:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-04-03 13:19:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-04-03 13:20:00,1.6818,1.6822,1.6816,1.6822,136300000.0
2006-04-03 13:21:00,1.6824,1.6826,1.6818,1.6819,136300000.0
2006-04-03 13:22:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-04-03 13:23:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-04-03 13:24:00,1.6815,1.6818,1.6814,1.6818,136300000.0
2006-04-03 13:25:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-04-03 13:26:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-04-03 13:27:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-04-03 13:28:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-04-03 13:29:00,1.6817,1.6817,1.6813,1.6814,136300000.0
2006-04-03 13:30:00,1.6815,1.6817,1.6813,1.6815,136300000.0
2006-04-03 13:31:00,1.6816,1.682,1.6816,1.6818,136300000.0
2006-04-03 13:32:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-04-03 13:33:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-04-03 13:34:00,1.6822,1.6823,1.6815,1.6819,136300000.0
2006-04-03 13:35:00,1.6817,1.6819,1.6815,1.6815,136300000.0
2006-04-03 13:36:00,1.6816,1.6821,1.6816,1.682,136300000.0
2006-04-03 13:37:00,1.6819,1.6819,1.6811,1.6811,136300000.0
2006-04-03 13:38:00,1.6812,1.6814,1.6809,1.6813,136300000.0
2006-04-03 13:39:00,1.6814,1.6815,1.6811,1.6813,136300000.0
2006-04-03 13:40:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-04-03 13:41:00,1.6816,1.6818,1.6814,1.6818,136300000.0
2006-04-03 13:42:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-04-03 13:43:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-04-03 13:44:00,1.6816,1.6817,1.6812,1.6814,136300000.0
2006-04-03 13:45:00,1.6815,1.6817,1.6813,1.6817,136300000.0
2006-04-03 13:46:00,1.6816,1.6818,1.6815,1.6816,136300000.0
2006-04-03 13:47:00,1.6817,1.6818,1.6813,1.6813,136300000.0
2006-04-03 13:48:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2006-04-03 13:49:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-04-03 13:50:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-04-03 13:51:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-04-03 13:52:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-04-03 13:53:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-04-03 13:54:00,1.6815,1.6815,1.6808,1.6808,136300000.0
2006-04-03 13:55:00,1.6809,1.6812,1.6808,1.6811,136300000.0
2006-04-03 13:56:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-04-03 13:57:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2006-04-03 13:58:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2006-04-03 13:59:00,1.6807,1.6809,1.6805,1.6806,136300000.0
2006-04-03 14:00:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-04-03 14:01:00,1.6811,1.6812,1.6807,1.6807,136300000.0
2006-04-03 14:02:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-04-03 14:03:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-04-03 14:04:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-04-03 14:05:00,1.6811,1.6813,1.6809,1.6812,136300000.0
2006-04-03 14:06:00,1.6813,1.6814,1.6811,1.6812,136300000.0
2006-04-03 14:07:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-04-03 14:08:00,1.6811,1.6817,1.681,1.6817,136300000.0
2006-04-03 14:09:00,1.6816,1.682,1.6816,1.6819,136300000.0
2006-04-03 14:10:00,1.6818,1.682,1.6817,1.6819,136300000.0
2006-04-03 14:11:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-04-03 14:12:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-04-03 14:13:00,1.6819,1.6828,1.6819,1.6828,136300000.0
2006-04-03 14:14:00,1.6826,1.6826,1.6821,1.6821,136300000.0
2006-04-03 14:15:00,1.6819,1.6824,1.6819,1.6824,136300000.0
2006-04-03 14:16:00,1.6825,1.6827,1.6822,1.6824,136300000.0
2006-04-03 14:17:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-04-03 14:18:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-04-03 14:19:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-04-03 14:20:00,1.6825,1.6826,1.6822,1.6824,136300000.0
2006-04-03 14:21:00,1.6825,1.6829,1.6825,1.6828,136300000.0
2006-04-03 14:22:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-04-03 14:23:00,1.6828,1.6834,1.6826,1.6828,136300000.0
2006-04-03 14:24:00,1.6829,1.6831,1.6827,1.683,136300000.0
2006-04-03 14:25:00,1.6831,1.6832,1.6829,1.683,136300000.0
2006-04-03 14:26:00,1.6829,1.6832,1.6828,1.6828,136300000.0
2006-04-03 14:27:00,1.683,1.683,1.6823,1.6824,136300000.0
2006-04-03 14:28:00,1.6826,1.6826,1.6821,1.6824,136300000.0
2006-04-03 14:29:00,1.6827,1.6831,1.6825,1.683,136300000.0
2006-04-03 14:30:00,1.6832,1.6832,1.6827,1.683,136300000.0
2006-04-03 14:31:00,1.6831,1.6831,1.6828,1.6831,136300000.0
2006-04-03 14:32:00,1.6832,1.6833,1.683,1.6833,136300000.0
2006-04-03 14:33:00,1.6832,1.6834,1.683,1.6832,136300000.0
2006-04-03 14:34:00,1.6833,1.684,1.6833,1.6836,136300000.0
2006-04-03 14:35:00,1.6835,1.6841,1.6833,1.6836,136300000.0
2006-04-03 14:36:00,1.6839,1.6839,1.6834,1.6834,136300000.0
2006-04-03 14:37:00,1.6835,1.6839,1.6834,1.6838,136300000.0
2006-04-03 14:38:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2006-04-03 14:39:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-04-03 14:40:00,1.6841,1.6842,1.6838,1.6838,136300000.0
2006-04-03 14:41:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-04-03 14:42:00,1.6835,1.6839,1.6835,1.6839,136300000.0
2006-04-03 14:43:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-04-03 14:44:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-04-03 14:45:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-04-03 14:46:00,1.6837,1.6839,1.6835,1.6835,136300000.0
2006-04-03 14:47:00,1.6836,1.6839,1.6835,1.6839,136300000.0
2006-04-03 14:48:00,1.6838,1.6841,1.6835,1.6837,136300000.0
2006-04-03 14:49:00,1.6838,1.6841,1.6837,1.6837,136300000.0
2006-04-03 14:50:00,1.6838,1.6841,1.6837,1.6841,136300000.0
2006-04-03 14:51:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-04-03 14:52:00,1.6839,1.6843,1.6839,1.6842,136300000.0
2006-04-03 14:53:00,1.6843,1.6845,1.6841,1.6841,136300000.0
2006-04-03 14:54:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-04-03 14:55:00,1.6843,1.6843,1.6839,1.6839,136300000.0
2006-04-03 14:56:00,1.6837,1.684,1.6836,1.684,136300000.0
2006-04-03 14:57:00,1.6841,1.6843,1.6839,1.6843,136300000.0
2006-04-03 14:58:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-04-03 14:59:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-04-03 15:00:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-04-03 15:01:00,1.6844,1.685,1.6844,1.6847,136300000.0
2006-04-03 15:02:00,1.6846,1.6847,1.6843,1.6844,136300000.0
2006-04-03 15:03:00,1.6843,1.6848,1.6843,1.6844,136300000.0
2006-04-03 15:04:00,1.6845,1.6845,1.6842,1.6844,136300000.0
2006-04-03 15:05:00,1.6843,1.6844,1.6841,1.6842,136300000.0
2006-04-03 15:06:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-04-03 15:07:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-04-03 15:08:00,1.684,1.684,1.6837,1.6839,136300000.0
2006-04-03 15:09:00,1.6836,1.6841,1.6836,1.684,136300000.0
2006-04-03 15:10:00,1.6841,1.6841,1.6837,1.6838,136300000.0
2006-04-03 15:11:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-04-03 15:12:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-04-03 15:13:00,1.684,1.6844,1.6839,1.6843,136300000.0
2006-04-03 15:14:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-04-03 15:15:00,1.6841,1.6845,1.6841,1.6843,136300000.0
2006-04-03 15:16:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2006-04-03 15:17:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-04-03 15:18:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-04-03 15:19:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2006-04-03 15:21:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-04-03 15:22:00,1.6841,1.6852,1.6841,1.6852,136300000.0
2006-04-03 15:23:00,1.685,1.6854,1.6848,1.6854,136300000.0
2006-04-03 15:24:00,1.6855,1.6857,1.6852,1.6856,136300000.0
2006-04-03 15:25:00,1.6855,1.6858,1.6854,1.6858,136300000.0
2006-04-03 15:26:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-04-03 15:27:00,1.6861,1.6861,1.6858,1.686,136300000.0
2006-04-03 15:28:00,1.6859,1.6863,1.6859,1.6863,136300000.0
2006-04-03 15:29:00,1.6864,1.6865,1.6862,1.6862,136300000.0
2006-04-03 15:30:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-04-03 15:31:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-04-03 15:32:00,1.6863,1.6864,1.686,1.6862,136300000.0
2006-04-03 15:33:00,1.6863,1.6863,1.686,1.6862,136300000.0
2006-04-03 15:34:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-04-03 15:35:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-04-03 15:36:00,1.6864,1.6866,1.6863,1.6864,136300000.0
2006-04-03 15:37:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-04-03 15:38:00,1.6865,1.6865,1.686,1.686,136300000.0
2006-04-03 15:39:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-04-03 15:40:00,1.686,1.6871,1.686,1.687,136300000.0
2006-04-03 15:41:00,1.6869,1.6872,1.6866,1.6866,136300000.0
2006-04-03 15:42:00,1.6867,1.6873,1.6867,1.6872,136300000.0
2006-04-03 15:43:00,1.6871,1.6873,1.687,1.687,136300000.0
2006-04-03 15:44:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-04-03 15:45:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-04-03 15:46:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-04-03 15:47:00,1.6866,1.687,1.6866,1.6867,136300000.0
2006-04-03 15:48:00,1.6868,1.687,1.6867,1.6868,136300000.0
2006-04-03 15:49:00,1.6871,1.6871,1.6868,1.6869,136300000.0
2006-04-03 15:50:00,1.6868,1.6869,1.6865,1.6869,136300000.0
2006-04-03 15:51:00,1.6868,1.6872,1.6868,1.687,136300000.0
2006-04-03 15:52:00,1.6868,1.6874,1.6866,1.6871,136300000.0
2006-04-03 15:53:00,1.6872,1.6873,1.6868,1.6869,136300000.0
2006-04-03 15:54:00,1.6871,1.6876,1.6871,1.6872,136300000.0
2006-04-03 15:55:00,1.6873,1.6875,1.6869,1.6873,136300000.0
2006-04-03 15:56:00,1.6872,1.6875,1.687,1.687,136300000.0
2006-04-03 15:57:00,1.6872,1.6873,1.6867,1.6869,136300000.0
2006-04-03 15:58:00,1.6871,1.6873,1.6865,1.6867,136300000.0
2006-04-03 15:59:00,1.6866,1.6874,1.6866,1.6873,136300000.0
2006-04-03 16:00:00,1.6872,1.6878,1.6868,1.6871,136300000.0
2006-04-03 16:01:00,1.6876,1.6883,1.6871,1.6874,136300000.0
2006-04-03 16:02:00,1.6873,1.6878,1.6871,1.6877,136300000.0
2006-04-03 16:03:00,1.688,1.688,1.6873,1.6874,136300000.0
2006-04-03 16:04:00,1.6872,1.6877,1.6867,1.6869,136300000.0
2006-04-03 16:05:00,1.687,1.6873,1.686,1.6863,136300000.0
2006-04-03 16:06:00,1.6861,1.6865,1.6858,1.6859,136300000.0
2006-04-03 16:07:00,1.6861,1.6864,1.6856,1.6857,136300000.0
2006-04-03 16:08:00,1.6858,1.6859,1.6854,1.6859,136300000.0
2006-04-03 16:09:00,1.6858,1.6859,1.6854,1.6857,136300000.0
2006-04-03 16:10:00,1.6858,1.6859,1.6851,1.6853,136300000.0
2006-04-03 16:11:00,1.6857,1.6858,1.6853,1.6857,136300000.0
2006-04-03 16:12:00,1.6856,1.6863,1.6854,1.6862,136300000.0
2006-04-03 16:13:00,1.6859,1.6862,1.6858,1.6861,136300000.0
2006-04-03 16:14:00,1.6858,1.6861,1.6855,1.6857,136300000.0
2006-04-03 16:15:00,1.6858,1.6864,1.6858,1.6864,136300000.0
2006-04-03 16:16:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-04-03 16:17:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2006-04-03 16:18:00,1.687,1.6876,1.6868,1.687,136300000.0
2006-04-03 16:19:00,1.6872,1.6872,1.6866,1.687,136300000.0
2006-04-03 16:20:00,1.6869,1.6871,1.6861,1.6863,136300000.0
2006-04-03 16:21:00,1.6861,1.6864,1.6857,1.6862,136300000.0
2006-04-03 16:22:00,1.6863,1.6863,1.6858,1.6861,136300000.0
2006-04-03 16:23:00,1.686,1.6863,1.6858,1.6863,136300000.0
2006-04-03 16:24:00,1.6861,1.6864,1.6858,1.6858,136300000.0
2006-04-03 16:25:00,1.6856,1.6864,1.6855,1.6863,136300000.0
2006-04-03 16:26:00,1.6865,1.6865,1.686,1.6862,136300000.0
2006-04-03 16:27:00,1.6864,1.6872,1.6864,1.6867,136300000.0
2006-04-03 16:28:00,1.6869,1.6872,1.6866,1.6868,136300000.0
2006-04-03 16:29:00,1.6867,1.6874,1.6867,1.6869,136300000.0
2006-04-03 16:30:00,1.6868,1.6871,1.6867,1.6869,136300000.0
2006-04-03 16:31:00,1.6868,1.6874,1.6867,1.6871,136300000.0
2006-04-03 16:32:00,1.6873,1.6877,1.6869,1.687,136300000.0
2006-04-03 16:33:00,1.6869,1.6874,1.6869,1.6872,136300000.0
2006-04-03 16:34:00,1.6873,1.6873,1.6867,1.6869,136300000.0
2006-04-03 16:35:00,1.6868,1.687,1.6864,1.6867,136300000.0
2006-04-03 16:36:00,1.6866,1.6869,1.6865,1.6867,136300000.0
2006-04-03 16:37:00,1.6869,1.6869,1.6863,1.6866,136300000.0
2006-04-03 16:38:00,1.6867,1.687,1.6862,1.6864,136300000.0
2006-04-03 16:39:00,1.6865,1.6872,1.6865,1.6869,136300000.0
2006-04-03 16:40:00,1.6871,1.6877,1.6868,1.6873,136300000.0
2006-04-03 16:41:00,1.6874,1.6882,1.687,1.688,136300000.0
2006-04-03 16:42:00,1.6878,1.6882,1.6876,1.6877,136300000.0
2006-04-03 16:43:00,1.6879,1.6886,1.6876,1.688,136300000.0
2006-04-03 16:44:00,1.6881,1.6881,1.6869,1.6872,136300000.0
2006-04-03 16:45:00,1.6871,1.6877,1.687,1.6877,136300000.0
2006-04-03 16:46:00,1.6876,1.6881,1.6873,1.688,136300000.0
2006-04-03 16:47:00,1.6879,1.688,1.6869,1.6871,136300000.0
2006-04-03 16:48:00,1.6868,1.6873,1.6868,1.6871,136300000.0
2006-04-03 16:49:00,1.6872,1.6873,1.6867,1.6867,136300000.0
2006-04-03 16:50:00,1.6866,1.687,1.6864,1.687,136300000.0
2006-04-03 16:51:00,1.6869,1.6872,1.6865,1.6868,136300000.0
2006-04-03 16:52:00,1.6867,1.6872,1.6867,1.6868,136300000.0
2006-04-03 16:53:00,1.6869,1.6873,1.6868,1.6871,136300000.0
2006-04-03 16:54:00,1.6872,1.6878,1.6871,1.6871,136300000.0
2006-04-03 16:55:00,1.6868,1.6876,1.6868,1.6874,136300000.0
2006-04-03 16:56:00,1.6875,1.6878,1.6874,1.6876,136300000.0
2006-04-03 16:57:00,1.6877,1.6885,1.6875,1.6885,136300000.0
2006-04-03 16:58:00,1.6884,1.6885,1.6877,1.6877,136300000.0
2006-04-03 16:59:00,1.6879,1.6881,1.6871,1.6872,136300000.0
2006-04-03 17:00:00,1.6871,1.6873,1.6868,1.6872,136300000.0
2006-04-03 17:01:00,1.6873,1.6873,1.6868,1.6871,136300000.0
2006-04-03 17:02:00,1.6873,1.6873,1.6866,1.6866,136300000.0
2006-04-03 17:03:00,1.6868,1.687,1.6866,1.6869,136300000.0
2006-04-03 17:04:00,1.687,1.6872,1.6866,1.6866,136300000.0
2006-04-03 17:05:00,1.6865,1.6867,1.6858,1.6858,136300000.0
2006-04-03 17:06:00,1.686,1.6864,1.6857,1.6862,136300000.0
2006-04-03 17:07:00,1.6863,1.6863,1.6858,1.686,136300000.0
2006-04-03 17:08:00,1.6861,1.6865,1.686,1.6863,136300000.0
2006-04-03 17:09:00,1.6862,1.6868,1.6862,1.6868,136300000.0
2006-04-03 17:10:00,1.6869,1.6869,1.6863,1.6864,136300000.0
2006-04-03 17:11:00,1.6863,1.6866,1.6862,1.6866,136300000.0
2006-04-03 17:12:00,1.6865,1.6869,1.6863,1.6868,136300000.0
2006-04-03 17:13:00,1.6867,1.6869,1.6865,1.6866,136300000.0
2006-04-03 17:14:00,1.6865,1.6871,1.6865,1.687,136300000.0
2006-04-03 17:15:00,1.6872,1.6889,1.6872,1.6885,136300000.0
2006-04-03 17:16:00,1.6883,1.6895,1.6883,1.689,136300000.0
2006-04-03 17:17:00,1.6888,1.6891,1.6886,1.6889,136300000.0
2006-04-03 17:18:00,1.689,1.6892,1.6887,1.6889,136300000.0
2006-04-03 17:19:00,1.6888,1.6892,1.6888,1.6891,136300000.0
2006-04-03 17:20:00,1.6893,1.6897,1.6887,1.6887,136300000.0
2006-04-03 17:21:00,1.6888,1.6889,1.6886,1.6889,136300000.0
2006-04-03 17:22:00,1.6888,1.6891,1.6887,1.6887,136300000.0
2006-04-03 17:23:00,1.6888,1.6888,1.6881,1.6883,136300000.0
2006-04-03 17:24:00,1.6884,1.6888,1.6882,1.6887,136300000.0
2006-04-03 17:25:00,1.6886,1.6892,1.6885,1.6889,136300000.0
2006-04-03 17:26:00,1.6887,1.689,1.6886,1.6887,136300000.0
2006-04-03 17:27:00,1.6885,1.6889,1.6882,1.6888,136300000.0
2006-04-03 17:28:00,1.6889,1.6895,1.6888,1.689,136300000.0
2006-04-03 17:29:00,1.6891,1.6897,1.6887,1.6889,136300000.0
2006-04-03 17:30:00,1.689,1.6892,1.6886,1.6887,136300000.0
2006-04-03 17:31:00,1.6889,1.689,1.6886,1.6888,136300000.0
2006-04-03 17:32:00,1.6889,1.6891,1.6886,1.689,136300000.0
2006-04-03 17:33:00,1.6891,1.6895,1.689,1.689,136300000.0
2006-04-03 17:34:00,1.6891,1.6895,1.6889,1.6893,136300000.0
2006-04-03 17:35:00,1.6894,1.6896,1.6892,1.6896,136300000.0
2006-04-03 17:36:00,1.6895,1.6895,1.6891,1.6893,136300000.0
2006-04-03 17:37:00,1.6894,1.6897,1.6893,1.6893,136300000.0
2006-04-03 17:38:00,1.6892,1.6893,1.689,1.6893,136300000.0
2006-04-03 17:39:00,1.6894,1.69,1.6893,1.6894,136300000.0
2006-04-03 17:40:00,1.6893,1.6895,1.689,1.6894,136300000.0
2006-04-03 17:41:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-04-03 17:42:00,1.6892,1.6893,1.6886,1.6888,136300000.0
2006-04-03 17:43:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-04-03 17:44:00,1.6887,1.6892,1.6887,1.689,136300000.0
2006-04-03 17:45:00,1.6889,1.689,1.6884,1.6884,136300000.0
2006-04-03 17:46:00,1.6885,1.6886,1.688,1.6882,136300000.0
2006-04-03 17:47:00,1.6883,1.6885,1.6881,1.6882,136300000.0
2006-04-03 17:48:00,1.6881,1.6886,1.688,1.6884,136300000.0
2006-04-03 17:49:00,1.6886,1.6886,1.6878,1.688,136300000.0
2006-04-03 17:50:00,1.6879,1.6882,1.6878,1.6882,136300000.0
2006-04-03 17:51:00,1.6884,1.6886,1.6881,1.6884,136300000.0
2006-04-03 17:52:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-04-03 17:53:00,1.6882,1.6884,1.6881,1.6884,136300000.0
2006-04-03 17:54:00,1.6882,1.6888,1.6882,1.6885,136300000.0
2006-04-03 17:55:00,1.6884,1.6888,1.6881,1.6884,136300000.0
2006-04-03 17:56:00,1.6885,1.6888,1.6881,1.6888,136300000.0
2006-04-03 17:57:00,1.6887,1.689,1.6885,1.6886,136300000.0
2006-04-03 17:58:00,1.6885,1.6887,1.6884,1.6886,136300000.0
2006-04-03 17:59:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2006-04-03 18:00:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2006-04-03 18:01:00,1.6886,1.6889,1.6885,1.6888,136300000.0
2006-04-03 18:02:00,1.689,1.6895,1.6889,1.6895,136300000.0
2006-04-03 18:03:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2006-04-03 18:04:00,1.689,1.6896,1.689,1.6892,136300000.0
2006-04-03 18:05:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-04-03 18:06:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-04-03 18:07:00,1.6888,1.6889,1.6886,1.6888,136300000.0
2006-04-03 18:08:00,1.6889,1.689,1.6886,1.689,136300000.0
2006-04-03 18:09:00,1.6889,1.6889,1.6881,1.6882,136300000.0
2006-04-03 18:10:00,1.6883,1.6883,1.688,1.6882,136300000.0
2006-04-03 18:11:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-04-03 18:12:00,1.6878,1.6892,1.6873,1.6873,136300000.0
2006-04-03 18:13:00,1.6876,1.6888,1.6876,1.6886,136300000.0
2006-04-03 18:14:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2006-04-03 18:15:00,1.6882,1.6884,1.688,1.6882,136300000.0
2006-04-03 18:16:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-04-03 18:17:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-04-03 18:18:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-04-03 18:19:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-04-03 18:20:00,1.6879,1.688,1.6876,1.6878,136300000.0
2006-04-03 18:21:00,1.6876,1.6881,1.6876,1.6878,136300000.0
2006-04-03 18:22:00,1.6877,1.688,1.6875,1.6879,136300000.0
2006-04-03 18:23:00,1.688,1.6882,1.6878,1.6881,136300000.0
2006-04-03 18:24:00,1.688,1.6885,1.6879,1.6885,136300000.0
2006-04-03 18:25:00,1.6888,1.6891,1.6885,1.6891,136300000.0
2006-04-03 18:26:00,1.689,1.6892,1.6889,1.6891,136300000.0
2006-04-03 18:27:00,1.689,1.6897,1.689,1.6897,136300000.0
2006-04-03 18:28:00,1.6899,1.6899,1.6894,1.6895,136300000.0
2006-04-03 18:29:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-04-03 18:30:00,1.6895,1.6899,1.6893,1.6897,136300000.0
2006-04-03 18:31:00,1.6898,1.6902,1.6898,1.6898,136300000.0
2006-04-03 18:32:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-04-03 18:33:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-04-03 18:34:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-04-03 18:35:00,1.6892,1.6893,1.689,1.689,136300000.0
2006-04-03 18:36:00,1.6891,1.6892,1.6887,1.6889,136300000.0
2006-04-03 18:37:00,1.6887,1.6887,1.6883,1.6883,136300000.0
2006-04-03 18:38:00,1.6885,1.6888,1.6884,1.6884,136300000.0
2006-04-03 18:39:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-04-03 18:40:00,1.6884,1.6887,1.6883,1.6885,136300000.0
2006-04-03 18:41:00,1.6883,1.6884,1.6881,1.6881,136300000.0
2006-04-03 18:42:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2006-04-03 18:43:00,1.6882,1.6886,1.6881,1.6886,136300000.0
2006-04-03 18:44:00,1.6888,1.6888,1.6881,1.6884,136300000.0
2006-04-03 18:45:00,1.6883,1.6888,1.6882,1.6886,136300000.0
2006-04-03 18:46:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2006-04-03 18:47:00,1.6882,1.6887,1.6882,1.6885,136300000.0
2006-04-03 18:48:00,1.6886,1.6889,1.6884,1.6889,136300000.0
2006-04-03 18:49:00,1.689,1.6892,1.6889,1.6891,136300000.0
2006-04-03 18:50:00,1.6892,1.6893,1.6891,1.6892,136300000.0
2006-04-03 18:51:00,1.6891,1.6895,1.6891,1.6892,136300000.0
2006-04-03 18:52:00,1.6891,1.6892,1.6889,1.6891,136300000.0
2006-04-03 18:53:00,1.6892,1.6892,1.689,1.6892,136300000.0
2006-04-03 18:54:00,1.6893,1.6898,1.6892,1.6895,136300000.0
2006-04-03 18:55:00,1.6892,1.6896,1.6888,1.6893,136300000.0
2006-04-03 18:56:00,1.6892,1.6896,1.6892,1.6892,136300000.0
2006-04-03 18:57:00,1.6893,1.6894,1.6891,1.6892,136300000.0
2006-04-03 18:58:00,1.6893,1.6896,1.6893,1.6896,136300000.0
2006-04-03 18:59:00,1.6895,1.6896,1.6892,1.6896,136300000.0
2006-04-03 19:00:00,1.6895,1.6902,1.6895,1.6902,136300000.0
2006-04-03 19:01:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-04-03 19:02:00,1.6902,1.6904,1.6901,1.6901,136300000.0
2006-04-03 19:03:00,1.6902,1.6905,1.6902,1.6903,136300000.0
2006-04-03 19:04:00,1.6902,1.6905,1.6902,1.6902,136300000.0
2006-04-03 19:05:00,1.6903,1.6905,1.69,1.6905,136300000.0
2006-04-03 19:06:00,1.6904,1.6906,1.6901,1.6902,136300000.0
2006-04-03 19:07:00,1.6903,1.6905,1.6902,1.6903,136300000.0
2006-04-03 19:08:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-04-03 19:09:00,1.6907,1.6907,1.6902,1.6906,136300000.0
2006-04-03 19:10:00,1.6905,1.6905,1.6902,1.6904,136300000.0
2006-04-03 19:11:00,1.6905,1.6912,1.6905,1.6911,136300000.0
2006-04-03 19:12:00,1.6912,1.6912,1.6909,1.691,136300000.0
2006-04-03 19:13:00,1.6907,1.6911,1.6907,1.6911,136300000.0
2006-04-03 19:14:00,1.691,1.6911,1.691,1.691,136300000.0
2006-04-03 19:15:00,1.6908,1.691,1.6903,1.6904,136300000.0
2006-04-03 19:16:00,1.6902,1.6902,1.6897,1.6902,136300000.0
2006-04-03 19:17:00,1.6903,1.6904,1.6899,1.6899,136300000.0
2006-04-03 19:18:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-04-03 19:19:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-04-03 19:20:00,1.6893,1.6894,1.6891,1.6892,136300000.0
2006-04-03 19:21:00,1.6893,1.6898,1.6891,1.6897,136300000.0
2006-04-03 19:22:00,1.6896,1.69,1.6896,1.69,136300000.0
2006-04-03 19:23:00,1.6901,1.6904,1.69,1.6903,136300000.0
2006-04-03 19:24:00,1.6904,1.6909,1.6904,1.6908,136300000.0
2006-04-03 19:25:00,1.6907,1.6908,1.6903,1.6903,136300000.0
2006-04-03 19:26:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-04-03 19:27:00,1.6903,1.691,1.6902,1.6905,136300000.0
2006-04-03 19:28:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-04-03 19:29:00,1.6908,1.691,1.6907,1.6907,136300000.0
2006-04-03 19:30:00,1.6908,1.6908,1.6905,1.6906,136300000.0
2006-04-03 19:31:00,1.6907,1.6912,1.6904,1.6911,136300000.0
2006-04-03 19:32:00,1.691,1.6921,1.691,1.6921,136300000.0
2006-04-03 19:33:00,1.6922,1.6923,1.6917,1.692,136300000.0
2006-04-03 19:34:00,1.6921,1.6922,1.692,1.6922,136300000.0
2006-04-03 19:35:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-04-03 19:36:00,1.6919,1.6922,1.6917,1.6922,136300000.0
2006-04-03 19:37:00,1.6923,1.6924,1.692,1.6924,136300000.0
2006-04-03 19:38:00,1.6925,1.6927,1.6924,1.6927,136300000.0
2006-04-03 19:39:00,1.6926,1.6932,1.6925,1.6932,136300000.0
2006-04-03 19:40:00,1.6931,1.6933,1.6929,1.6933,136300000.0
2006-04-03 19:41:00,1.6932,1.6936,1.6932,1.6936,136300000.0
2006-04-03 19:42:00,1.6937,1.6937,1.6932,1.6933,136300000.0
2006-04-03 19:43:00,1.6934,1.6939,1.6932,1.6933,136300000.0
2006-04-03 19:44:00,1.6935,1.6937,1.6934,1.6936,136300000.0
2006-04-03 19:45:00,1.6933,1.6938,1.6933,1.6933,136300000.0
2006-04-03 19:46:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-04-03 19:47:00,1.6929,1.6931,1.6928,1.693,136300000.0
2006-04-03 19:48:00,1.6929,1.6939,1.6929,1.6936,136300000.0
2006-04-03 19:49:00,1.6937,1.6939,1.6935,1.6936,136300000.0
2006-04-03 19:50:00,1.6937,1.6937,1.6931,1.6931,136300000.0
2006-04-03 19:51:00,1.6932,1.6932,1.693,1.6931,136300000.0
2006-04-03 19:52:00,1.693,1.6931,1.6927,1.6929,136300000.0
2006-04-03 19:53:00,1.693,1.693,1.6928,1.6929,136300000.0
2006-04-03 19:54:00,1.6928,1.6935,1.6928,1.6935,136300000.0
2006-04-03 19:55:00,1.6933,1.6934,1.6932,1.6933,136300000.0
2006-04-03 19:56:00,1.6931,1.6939,1.6929,1.6936,136300000.0
2006-04-03 19:57:00,1.6937,1.694,1.6936,1.6938,136300000.0
2006-04-03 19:58:00,1.6937,1.6944,1.6937,1.6939,136300000.0
2006-04-03 19:59:00,1.694,1.6944,1.694,1.694,136300000.0
2006-04-03 20:00:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2006-04-03 20:01:00,1.6943,1.6944,1.6942,1.6944,136300000.0
2006-04-03 20:02:00,1.6943,1.6945,1.6941,1.6945,136300000.0
2006-04-03 20:03:00,1.6947,1.6954,1.6945,1.6953,136300000.0
2006-04-03 20:04:00,1.6951,1.6967,1.6951,1.6964,136300000.0
2006-04-03 20:05:00,1.6966,1.6967,1.6956,1.6956,136300000.0
2006-04-03 20:06:00,1.6955,1.6962,1.6955,1.6961,136300000.0
2006-04-03 20:07:00,1.6962,1.6962,1.6957,1.6957,136300000.0
2006-04-03 20:08:00,1.6958,1.6962,1.6956,1.6959,136300000.0
2006-04-03 20:09:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-04-03 20:10:00,1.6958,1.6959,1.6954,1.6954,136300000.0
2006-04-03 20:11:00,1.6953,1.6957,1.6952,1.6957,136300000.0
2006-04-03 20:12:00,1.6955,1.696,1.6953,1.6959,136300000.0
2006-04-03 20:13:00,1.696,1.6962,1.6958,1.6962,136300000.0
2006-04-03 20:14:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-04-03 20:15:00,1.696,1.6962,1.6958,1.6959,136300000.0
2006-04-03 20:16:00,1.6958,1.696,1.6956,1.696,136300000.0
2006-04-03 20:17:00,1.6959,1.6959,1.6958,1.6959,136300000.0
2006-04-03 20:18:00,1.696,1.6962,1.6958,1.6959,136300000.0
2006-04-03 20:19:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-04-03 20:20:00,1.6959,1.6962,1.6957,1.696,136300000.0
2006-04-03 20:21:00,1.6959,1.6961,1.6958,1.6959,136300000.0
2006-04-03 20:22:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-04-03 20:23:00,1.6959,1.6959,1.6953,1.6956,136300000.0
2006-04-03 20:24:00,1.6955,1.6958,1.6955,1.6957,136300000.0
2006-04-03 20:25:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-04-03 20:26:00,1.6957,1.6959,1.6957,1.6958,136300000.0
2006-04-03 20:27:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2006-04-03 20:29:00,1.6958,1.6959,1.6956,1.6956,136300000.0
2006-04-03 20:30:00,1.6957,1.6959,1.6957,1.6958,136300000.0
2006-04-03 20:31:00,1.6957,1.6957,1.6952,1.6954,136300000.0
2006-04-03 20:32:00,1.6953,1.6953,1.695,1.6953,136300000.0
2006-04-03 20:33:00,1.6952,1.6954,1.6951,1.6952,136300000.0
2006-04-03 20:34:00,1.695,1.6953,1.6949,1.6953,136300000.0
2006-04-03 20:35:00,1.6954,1.696,1.6951,1.6958,136300000.0
2006-04-03 20:36:00,1.6957,1.696,1.6956,1.6957,136300000.0
2006-04-03 20:37:00,1.6956,1.6961,1.6956,1.6958,136300000.0
2006-04-03 20:38:00,1.6959,1.6961,1.6958,1.696,136300000.0
2006-04-03 20:39:00,1.6958,1.6959,1.6955,1.6956,136300000.0
2006-04-03 20:40:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-04-03 20:41:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2006-04-03 20:42:00,1.6956,1.696,1.6956,1.696,136300000.0
2006-04-03 20:43:00,1.6959,1.6961,1.6959,1.6959,136300000.0
2006-04-03 20:44:00,1.6958,1.6958,1.6954,1.6956,136300000.0
2006-04-03 20:45:00,1.6957,1.6958,1.6955,1.6957,136300000.0
2006-04-03 20:46:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2006-04-03 20:47:00,1.6957,1.6959,1.6955,1.6955,136300000.0
2006-04-03 20:48:00,1.6956,1.696,1.6955,1.6956,136300000.0
2006-04-03 20:49:00,1.6957,1.6962,1.6957,1.6961,136300000.0
2006-04-03 20:50:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2006-04-03 20:51:00,1.6964,1.6965,1.6962,1.6964,136300000.0
2006-04-03 20:52:00,1.6963,1.6967,1.6963,1.6964,136300000.0
2006-04-03 20:53:00,1.6966,1.6966,1.6964,1.6966,136300000.0
2006-04-03 20:54:00,1.6965,1.697,1.6964,1.6968,136300000.0
2006-04-03 20:55:00,1.6969,1.6972,1.6968,1.697,136300000.0
2006-04-03 20:56:00,1.6973,1.6973,1.697,1.697,136300000.0
2006-04-03 20:57:00,1.6971,1.6971,1.697,1.697,136300000.0
2006-04-03 20:58:00,1.6969,1.6971,1.6965,1.6967,136300000.0
2006-04-03 20:59:00,1.6969,1.6969,1.6963,1.6963,136300000.0
2006-04-03 21:00:00,1.6962,1.6969,1.6962,1.6967,136300000.0
2006-04-03 21:01:00,1.6966,1.6969,1.6966,1.6968,136300000.0
2006-04-03 21:02:00,1.6969,1.6973,1.6969,1.6972,136300000.0
2006-04-03 21:03:00,1.6973,1.6984,1.6973,1.6984,136300000.0
2006-04-03 21:04:00,1.6983,1.6983,1.698,1.6983,136300000.0
2006-04-03 21:05:00,1.6982,1.6983,1.6978,1.6978,136300000.0
2006-04-03 21:06:00,1.6979,1.6983,1.6976,1.6983,136300000.0
2006-04-03 21:07:00,1.6984,1.6986,1.6981,1.6983,136300000.0
2006-04-03 21:08:00,1.6985,1.6986,1.6983,1.6983,136300000.0
2006-04-03 21:09:00,1.6984,1.6984,1.6981,1.6983,136300000.0
2006-04-03 21:10:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-04-03 21:11:00,1.698,1.6984,1.6979,1.6983,136300000.0
2006-04-03 21:12:00,1.6984,1.6986,1.6982,1.6985,136300000.0
2006-04-03 21:13:00,1.6984,1.6988,1.6983,1.6985,136300000.0
2006-04-03 21:14:00,1.6988,1.6988,1.6985,1.6985,136300000.0
2006-04-03 21:15:00,1.6986,1.6988,1.6985,1.6987,136300000.0
2006-04-03 21:16:00,1.6988,1.6991,1.6988,1.6988,136300000.0
2006-04-03 21:17:00,1.6987,1.699,1.6987,1.6988,136300000.0
2006-04-03 21:18:00,1.6987,1.699,1.6987,1.6989,136300000.0
2006-04-03 21:19:00,1.6988,1.699,1.6986,1.6988,136300000.0
2006-04-03 21:20:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-04-03 21:21:00,1.6988,1.6989,1.6987,1.6988,136300000.0
2006-04-03 21:22:00,1.6989,1.6989,1.6985,1.6985,136300000.0
2006-04-03 21:24:00,1.6982,1.6985,1.6979,1.6979,136300000.0
2006-04-03 21:25:00,1.698,1.698,1.6978,1.6979,136300000.0
2006-04-03 21:26:00,1.698,1.698,1.698,1.698,136300000.0
2006-04-03 21:28:00,1.6979,1.698,1.6979,1.698,136300000.0
2006-04-03 21:29:00,1.6981,1.6981,1.698,1.6981,136300000.0
2006-04-03 21:30:00,1.6982,1.6982,1.6972,1.6974,136300000.0
2006-04-03 21:31:00,1.6973,1.6974,1.6972,1.6973,136300000.0
2006-04-03 21:32:00,1.6972,1.6972,1.6969,1.6971,136300000.0
2006-04-03 21:33:00,1.6969,1.6969,1.6966,1.6967,136300000.0
2006-04-03 21:34:00,1.6968,1.697,1.6967,1.6967,136300000.0
2006-04-03 21:35:00,1.6968,1.6968,1.6966,1.6968,136300000.0
2006-04-03 21:37:00,1.6969,1.6972,1.6969,1.6971,136300000.0
2006-04-03 21:38:00,1.6969,1.6972,1.6968,1.6968,136300000.0
2006-04-03 21:39:00,1.697,1.697,1.6968,1.697,136300000.0
2006-04-03 21:40:00,1.6968,1.6969,1.6968,1.6968,136300000.0
2006-04-03 21:41:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-04-03 21:42:00,1.6964,1.6965,1.6962,1.6962,136300000.0
2006-04-03 21:43:00,1.6963,1.6964,1.6962,1.6962,136300000.0
2006-04-03 21:44:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-04-03 21:45:00,1.6963,1.6964,1.6962,1.6963,136300000.0
2006-04-03 21:46:00,1.696,1.6964,1.696,1.6964,136300000.0
2006-04-03 21:47:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-04-03 21:48:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-04-03 21:50:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-04-03 21:51:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2006-04-03 21:52:00,1.6964,1.6967,1.6964,1.6967,136300000.0
2006-04-03 21:53:00,1.6969,1.6969,1.6966,1.6966,136300000.0
2006-04-03 21:54:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-04-03 21:55:00,1.6962,1.6966,1.6962,1.6966,136300000.0
2006-04-03 21:56:00,1.6965,1.6966,1.6964,1.6965,136300000.0
2006-04-03 21:57:00,1.6966,1.6968,1.6966,1.6967,136300000.0
2006-04-03 21:58:00,1.6968,1.6969,1.6967,1.6967,136300000.0
2006-04-03 21:59:00,1.6965,1.6968,1.6965,1.6967,136300000.0
2006-04-03 22:00:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-04-03 22:01:00,1.6968,1.6968,1.6966,1.6967,136300000.0
2006-04-03 22:02:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-04-03 22:03:00,1.6965,1.6967,1.6964,1.6964,136300000.0
2006-04-03 22:04:00,1.6965,1.6967,1.6965,1.6967,136300000.0
2006-04-03 22:05:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-04-03 22:06:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-04-03 22:07:00,1.6966,1.6966,1.6961,1.6964,136300000.0
2006-04-03 22:08:00,1.6963,1.6964,1.6962,1.6963,136300000.0
2006-04-03 22:09:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-04-03 22:10:00,1.696,1.6961,1.6958,1.6958,136300000.0
2006-04-03 22:11:00,1.6957,1.6958,1.6955,1.6957,136300000.0
2006-04-03 22:12:00,1.6956,1.6959,1.6956,1.6958,136300000.0
2006-04-03 22:13:00,1.6959,1.696,1.6959,1.696,136300000.0
2006-04-03 22:14:00,1.6959,1.696,1.6959,1.696,136300000.0
2006-04-03 22:15:00,1.6961,1.6962,1.696,1.6962,136300000.0
2006-04-03 22:16:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-04-03 22:17:00,1.6963,1.6966,1.6962,1.6965,136300000.0
2006-04-03 22:18:00,1.6966,1.6966,1.6964,1.6966,136300000.0
2006-04-03 22:19:00,1.6967,1.6968,1.6966,1.6968,136300000.0
2006-04-03 22:20:00,1.697,1.6971,1.6968,1.6968,136300000.0
2006-04-03 22:21:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2006-04-03 22:23:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2006-04-03 22:24:00,1.6969,1.697,1.6968,1.6968,136300000.0
2006-04-03 22:25:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-04-03 22:26:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-04-03 22:27:00,1.6968,1.6969,1.6968,1.6969,136300000.0
2006-04-03 22:28:00,1.697,1.6971,1.697,1.6971,136300000.0
2006-04-03 22:29:00,1.697,1.6971,1.6967,1.6969,136300000.0
2006-04-03 22:30:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-04-03 22:31:00,1.6968,1.6969,1.6968,1.6968,136300000.0
2006-04-03 22:32:00,1.6966,1.6968,1.6964,1.6968,136300000.0
2006-04-03 22:33:00,1.6966,1.6968,1.6966,1.6967,136300000.0
2006-04-03 22:34:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-04-03 22:35:00,1.6969,1.6969,1.6962,1.6966,136300000.0
2006-04-03 22:36:00,1.6967,1.6968,1.6966,1.6967,136300000.0
2006-04-03 22:37:00,1.6968,1.6968,1.6965,1.6966,136300000.0
2006-04-03 22:38:00,1.6963,1.6967,1.6963,1.6967,136300000.0
2006-04-03 22:40:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-04-03 22:41:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-04-03 22:42:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-04-03 22:45:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-04-03 22:46:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-04-03 22:47:00,1.6964,1.6964,1.6959,1.6959,136300000.0
2006-04-03 22:48:00,1.696,1.696,1.6958,1.6959,136300000.0
2006-04-03 22:49:00,1.696,1.696,1.6953,1.6956,136300000.0
2006-04-03 22:50:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2006-04-03 22:53:00,1.6955,1.696,1.6955,1.696,136300000.0
2006-04-03 22:54:00,1.6959,1.696,1.6957,1.6957,136300000.0
2006-04-03 22:55:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-04-03 22:56:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-04-03 22:57:00,1.6958,1.6959,1.6955,1.6955,136300000.0
2006-04-03 22:59:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2006-04-03 23:00:00,1.6952,1.6954,1.6952,1.6953,136300000.0
2006-04-03 23:01:00,1.6955,1.6957,1.6952,1.6955,136300000.0
2006-04-03 23:02:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-04-03 23:03:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2006-04-03 23:04:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-04-03 23:05:00,1.6955,1.6956,1.6954,1.6956,136300000.0
2006-04-03 23:06:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-04-03 23:07:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2006-04-03 23:08:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-04-03 23:09:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2006-04-03 23:10:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2006-04-03 23:12:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-04-03 23:13:00,1.695,1.6952,1.695,1.6952,136300000.0
2006-04-03 23:14:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-04-03 23:15:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2006-04-03 23:23:00,1.6953,1.6953,1.6946,1.6946,136300000.0
2006-04-03 23:24:00,1.6947,1.6949,1.6947,1.6948,136300000.0
2006-04-03 23:26:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-04-03 23:27:00,1.6945,1.6947,1.6944,1.6945,136300000.0
2006-04-03 23:28:00,1.6947,1.6949,1.6947,1.6947,136300000.0
2006-04-03 23:29:00,1.6946,1.6946,1.6945,1.6946,136300000.0
2006-04-03 23:30:00,1.6944,1.6944,1.6942,1.6944,136300000.0
2006-04-03 23:31:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-04-03 23:32:00,1.6943,1.6945,1.6943,1.6945,136300000.0
2006-04-03 23:33:00,1.6944,1.6948,1.6944,1.6947,136300000.0
2006-04-03 23:34:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-04-03 23:35:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2006-04-03 23:36:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-04-03 23:37:00,1.6945,1.6945,1.6941,1.6941,136300000.0
2006-04-03 23:38:00,1.6943,1.6947,1.6943,1.6946,136300000.0
2006-04-03 23:39:00,1.6943,1.6946,1.694,1.6942,136300000.0
2006-04-03 23:40:00,1.6941,1.6942,1.6938,1.694,136300000.0
2006-04-03 23:41:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-04-03 23:42:00,1.6942,1.6945,1.6942,1.6944,136300000.0
2006-04-03 23:43:00,1.6945,1.6945,1.694,1.6943,136300000.0
2006-04-03 23:45:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2006-04-03 23:47:00,1.6947,1.6948,1.6947,1.6947,136300000.0
2006-04-03 23:50:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-04-03 23:51:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2006-04-03 23:52:00,1.6945,1.6945,1.6942,1.6942,136300000.0
2006-04-03 23:53:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2006-04-03 23:54:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-04-03 23:56:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-04-03 23:57:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-04-03 23:58:00,1.6942,1.6943,1.6942,1.6942,136300000.0
2006-04-03 23:59:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-04-04 00:00:00,1.6942,1.6942,1.694,1.6941,136300000.0
2006-04-04 00:14:00,1.695,1.695,1.6945,1.6947,136300000.0
2006-04-04 00:15:00,1.6944,1.6945,1.6943,1.6945,136300000.0
2006-04-04 00:18:00,1.6946,1.695,1.6944,1.6947,136300000.0
2006-04-04 00:20:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-04-04 00:21:00,1.6948,1.6948,1.6947,1.6948,136300000.0
2006-04-04 00:22:00,1.6946,1.6948,1.6946,1.6947,136300000.0
2006-04-04 00:23:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2006-04-04 00:24:00,1.6949,1.695,1.6945,1.695,136300000.0
2006-04-04 00:25:00,1.6948,1.6952,1.6948,1.6952,136300000.0
2006-04-04 00:26:00,1.695,1.6952,1.6948,1.6951,136300000.0
2006-04-04 00:28:00,1.6949,1.6951,1.6949,1.6951,136300000.0
2006-04-04 00:29:00,1.6952,1.6963,1.6949,1.6963,136300000.0
2006-04-04 00:30:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-04-04 00:31:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-04-04 00:32:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-04-04 00:33:00,1.6962,1.6963,1.6957,1.6961,136300000.0
2006-04-04 00:34:00,1.6963,1.6963,1.6956,1.6959,136300000.0
2006-04-04 00:35:00,1.696,1.6961,1.6959,1.696,136300000.0
2006-04-04 00:36:00,1.6961,1.6961,1.6958,1.6958,136300000.0
2006-04-04 00:37:00,1.6956,1.696,1.6952,1.6957,136300000.0
2006-04-04 00:38:00,1.6954,1.6957,1.6952,1.6955,136300000.0
2006-04-04 00:39:00,1.6954,1.6958,1.6954,1.6958,136300000.0
2006-04-04 00:40:00,1.6957,1.6957,1.6953,1.6953,136300000.0
2006-04-04 00:41:00,1.6954,1.696,1.6954,1.6959,136300000.0
2006-04-04 00:42:00,1.696,1.6961,1.6955,1.6959,136300000.0
2006-04-04 00:43:00,1.696,1.6961,1.6959,1.6961,136300000.0
2006-04-04 00:44:00,1.6959,1.6962,1.6957,1.6961,136300000.0
2006-04-04 00:45:00,1.6962,1.6962,1.6957,1.6958,136300000.0
2006-04-04 00:46:00,1.696,1.696,1.6956,1.6958,136300000.0
2006-04-04 00:47:00,1.696,1.6962,1.696,1.6962,136300000.0
2006-04-04 00:48:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-04-04 00:50:00,1.696,1.6965,1.6959,1.6964,136300000.0
2006-04-04 00:51:00,1.6965,1.697,1.6965,1.697,136300000.0
2006-04-04 00:52:00,1.6971,1.6972,1.6963,1.6969,136300000.0
2006-04-04 00:53:00,1.6968,1.6969,1.6967,1.6969,136300000.0
2006-04-04 00:54:00,1.697,1.697,1.6969,1.6969,136300000.0
2006-04-04 00:55:00,1.6974,1.6981,1.697,1.6981,136300000.0
2006-04-04 00:56:00,1.6983,1.6984,1.6978,1.6983,136300000.0
2006-04-04 00:57:00,1.6982,1.6983,1.6979,1.6981,136300000.0
2006-04-04 00:58:00,1.6982,1.6985,1.6981,1.6985,136300000.0
2006-04-04 00:59:00,1.6984,1.6985,1.6982,1.6985,136300000.0
2006-04-04 01:00:00,1.6984,1.6986,1.6977,1.6982,136300000.0
2006-04-04 01:01:00,1.698,1.6985,1.698,1.6981,136300000.0
2006-04-04 01:02:00,1.6983,1.6985,1.6982,1.6984,136300000.0
2006-04-04 01:03:00,1.6985,1.6988,1.6984,1.6988,136300000.0
2006-04-04 01:04:00,1.6987,1.6987,1.6985,1.6986,136300000.0
2006-04-04 01:05:00,1.6987,1.6989,1.6987,1.6989,136300000.0
2006-04-04 01:06:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2006-04-04 01:07:00,1.6989,1.6999,1.6988,1.6994,136300000.0
2006-04-04 01:08:00,1.6993,1.7022,1.6992,1.7016,136300000.0
2006-04-04 01:09:00,1.7018,1.7021,1.7012,1.702,136300000.0
2006-04-04 01:10:00,1.7019,1.7044,1.7017,1.7036,136300000.0
2006-04-04 01:11:00,1.704,1.7046,1.7034,1.7036,136300000.0
2006-04-04 01:12:00,1.7037,1.7037,1.7031,1.7032,136300000.0
2006-04-04 01:13:00,1.7029,1.7031,1.7021,1.7024,136300000.0
2006-04-04 01:14:00,1.7021,1.7025,1.7019,1.702,136300000.0
2006-04-04 01:15:00,1.7019,1.702,1.7012,1.7016,136300000.0
2006-04-04 01:16:00,1.7015,1.7022,1.7013,1.7017,136300000.0
2006-04-04 01:17:00,1.7018,1.7021,1.7017,1.7021,136300000.0
2006-04-04 01:18:00,1.7022,1.7033,1.7022,1.7027,136300000.0
2006-04-04 01:19:00,1.7029,1.703,1.7026,1.7027,136300000.0
2006-04-04 01:20:00,1.7026,1.7026,1.7018,1.7021,136300000.0
2006-04-04 01:21:00,1.7018,1.7024,1.7016,1.7023,136300000.0
2006-04-04 01:22:00,1.7024,1.7024,1.7015,1.7015,136300000.0
2006-04-04 01:23:00,1.7016,1.7016,1.7013,1.7014,136300000.0
2006-04-04 01:24:00,1.7013,1.7018,1.7008,1.701,136300000.0
2006-04-04 01:25:00,1.7014,1.7014,1.701,1.701,136300000.0
2006-04-04 01:26:00,1.7013,1.7016,1.701,1.7011,136300000.0
2006-04-04 01:27:00,1.701,1.7018,1.701,1.7016,136300000.0
2006-04-04 01:28:00,1.7018,1.7018,1.7013,1.7018,136300000.0
2006-04-04 01:29:00,1.7021,1.7024,1.7019,1.7019,136300000.0
2006-04-04 01:30:00,1.702,1.702,1.7015,1.7017,136300000.0
2006-04-04 01:31:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-04-04 01:32:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-04-04 01:33:00,1.7017,1.7018,1.7013,1.7013,136300000.0
2006-04-04 01:34:00,1.7012,1.7021,1.7008,1.7018,136300000.0
2006-04-04 01:35:00,1.7019,1.702,1.7017,1.7017,136300000.0
2006-04-04 01:36:00,1.7016,1.7016,1.701,1.7013,136300000.0
2006-04-04 01:37:00,1.7014,1.7014,1.7009,1.7013,136300000.0
2006-04-04 01:38:00,1.7012,1.7013,1.7008,1.7008,136300000.0
2006-04-04 01:39:00,1.7009,1.7012,1.7005,1.7007,136300000.0
2006-04-04 01:40:00,1.7009,1.7009,1.6993,1.7001,136300000.0
2006-04-04 01:41:00,1.6999,1.7001,1.6997,1.6998,136300000.0
2006-04-04 01:42:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-04-04 01:43:00,1.6997,1.6999,1.6995,1.6995,136300000.0
2006-04-04 01:44:00,1.6996,1.6998,1.6995,1.6997,136300000.0
2006-04-04 01:45:00,1.6996,1.7003,1.6996,1.7001,136300000.0
2006-04-04 01:46:00,1.7,1.7001,1.6995,1.6995,136300000.0
2006-04-04 01:47:00,1.6994,1.6996,1.6992,1.6995,136300000.0
2006-04-04 01:48:00,1.6994,1.6996,1.6992,1.6993,136300000.0
2006-04-04 01:49:00,1.6994,1.6995,1.6993,1.6995,136300000.0
2006-04-04 01:50:00,1.6997,1.6998,1.6994,1.6996,136300000.0
2006-04-04 01:51:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-04-04 01:52:00,1.6994,1.6994,1.6989,1.6989,136300000.0
2006-04-04 01:53:00,1.699,1.6991,1.6988,1.699,136300000.0
2006-04-04 01:54:00,1.6993,1.6993,1.6989,1.699,136300000.0
2006-04-04 01:55:00,1.6989,1.699,1.6977,1.6977,136300000.0
2006-04-04 01:56:00,1.6976,1.6979,1.6973,1.6979,136300000.0
2006-04-04 01:57:00,1.6978,1.6982,1.6978,1.6978,136300000.0
2006-04-04 01:58:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-04-04 01:59:00,1.6979,1.6979,1.6967,1.6969,136300000.0
2006-04-04 02:00:00,1.6968,1.6968,1.6964,1.6966,136300000.0
2006-04-04 02:01:00,1.6967,1.6968,1.6966,1.6968,136300000.0
2006-04-04 02:02:00,1.6967,1.6976,1.6967,1.6975,136300000.0
2006-04-04 02:03:00,1.6976,1.6976,1.6971,1.6971,136300000.0
2006-04-04 02:04:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2006-04-04 02:05:00,1.6972,1.6976,1.6972,1.6973,136300000.0
2006-04-04 02:06:00,1.6972,1.6972,1.6967,1.6967,136300000.0
2006-04-04 02:07:00,1.6966,1.6967,1.6962,1.6967,136300000.0
2006-04-04 02:08:00,1.6965,1.6969,1.6965,1.6969,136300000.0
2006-04-04 02:09:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-04-04 02:10:00,1.6969,1.6973,1.6966,1.697,136300000.0
2006-04-04 02:11:00,1.6972,1.6972,1.6968,1.697,136300000.0
2006-04-04 02:12:00,1.6973,1.6979,1.6973,1.6976,136300000.0
2006-04-04 02:13:00,1.6975,1.6975,1.6968,1.6971,136300000.0
2006-04-04 02:14:00,1.6972,1.6974,1.697,1.6973,136300000.0
2006-04-04 02:15:00,1.6974,1.6976,1.6974,1.6975,136300000.0
2006-04-04 02:16:00,1.6976,1.6978,1.6974,1.6978,136300000.0
2006-04-04 02:17:00,1.6976,1.6979,1.6974,1.6976,136300000.0
2006-04-04 02:18:00,1.6978,1.6979,1.6976,1.6979,136300000.0
2006-04-04 02:19:00,1.6978,1.6986,1.6978,1.698,136300000.0
2006-04-04 02:20:00,1.6982,1.6992,1.6978,1.6992,136300000.0
2006-04-04 02:21:00,1.6993,1.6993,1.6988,1.6989,136300000.0
2006-04-04 02:22:00,1.6988,1.6991,1.6988,1.6989,136300000.0
2006-04-04 02:23:00,1.6991,1.6992,1.6989,1.6991,136300000.0
2006-04-04 02:24:00,1.699,1.6991,1.6987,1.6988,136300000.0
2006-04-04 02:25:00,1.6986,1.6993,1.6984,1.699,136300000.0
2006-04-04 02:26:00,1.6989,1.6993,1.6989,1.699,136300000.0
2006-04-04 02:27:00,1.6991,1.6992,1.699,1.699,136300000.0
2006-04-04 02:28:00,1.6991,1.6993,1.6982,1.6988,136300000.0
2006-04-04 02:29:00,1.6987,1.699,1.6987,1.6989,136300000.0
2006-04-04 02:30:00,1.6988,1.6992,1.6985,1.6992,136300000.0
2006-04-04 02:31:00,1.6993,1.6993,1.6989,1.699,136300000.0
2006-04-04 02:32:00,1.6988,1.699,1.6988,1.699,136300000.0
2006-04-04 02:33:00,1.6988,1.699,1.6988,1.699,136300000.0
2006-04-04 02:35:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-04-04 02:36:00,1.6993,1.6994,1.6992,1.6994,136300000.0
2006-04-04 02:37:00,1.6995,1.7001,1.6995,1.7001,136300000.0
2006-04-04 02:38:00,1.7,1.7,1.6998,1.7,136300000.0
2006-04-04 02:39:00,1.6999,1.7,1.6997,1.6998,136300000.0
2006-04-04 02:40:00,1.7,1.7003,1.6999,1.6999,136300000.0
2006-04-04 02:41:00,1.7,1.7003,1.7,1.7,136300000.0
2006-04-04 02:42:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-04-04 02:43:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-04-04 02:44:00,1.7,1.7001,1.7,1.7,136300000.0
2006-04-04 02:45:00,1.7001,1.7003,1.7001,1.7002,136300000.0
2006-04-04 02:46:00,1.7001,1.7006,1.7001,1.7006,136300000.0
2006-04-04 02:47:00,1.7005,1.7008,1.7004,1.7007,136300000.0
2006-04-04 02:48:00,1.7005,1.7007,1.7002,1.7003,136300000.0
2006-04-04 02:49:00,1.7002,1.7004,1.7,1.7003,136300000.0
2006-04-04 02:50:00,1.7004,1.7004,1.7,1.7,136300000.0
2006-04-04 02:51:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-04-04 02:52:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-04-04 02:53:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-04-04 02:54:00,1.7004,1.7004,1.6988,1.6988,136300000.0
2006-04-04 02:55:00,1.6986,1.6997,1.6984,1.6997,136300000.0
2006-04-04 02:56:00,1.6999,1.6999,1.6992,1.6993,136300000.0
2006-04-04 02:57:00,1.6994,1.6996,1.6993,1.6996,136300000.0
2006-04-04 02:58:00,1.6995,1.6996,1.6994,1.6996,136300000.0
2006-04-04 02:59:00,1.6997,1.6999,1.6994,1.6994,136300000.0
2006-04-04 03:00:00,1.6995,1.6995,1.6991,1.6994,136300000.0
2006-04-04 03:01:00,1.6993,1.6995,1.6993,1.6994,136300000.0
2006-04-04 03:02:00,1.6995,1.7004,1.6995,1.7003,136300000.0
2006-04-04 03:03:00,1.7002,1.7003,1.7001,1.7003,136300000.0
2006-04-04 03:04:00,1.7002,1.7007,1.7001,1.7006,136300000.0
2006-04-04 03:05:00,1.7008,1.7011,1.7006,1.701,136300000.0
2006-04-04 03:06:00,1.7009,1.7011,1.7008,1.7008,136300000.0
2006-04-04 03:07:00,1.7007,1.701,1.7005,1.7005,136300000.0
2006-04-04 03:08:00,1.7004,1.7009,1.6994,1.7009,136300000.0
2006-04-04 03:09:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-04-04 03:10:00,1.7006,1.701,1.7006,1.7008,136300000.0
2006-04-04 03:11:00,1.7009,1.7009,1.7007,1.7008,136300000.0
2006-04-04 03:12:00,1.7009,1.7009,1.7007,1.7008,136300000.0
2006-04-04 03:13:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-04-04 03:14:00,1.701,1.7013,1.7009,1.7013,136300000.0
2006-04-04 03:15:00,1.7014,1.7025,1.7014,1.7021,136300000.0
2006-04-04 03:16:00,1.702,1.7022,1.702,1.702,136300000.0
2006-04-04 03:17:00,1.7019,1.702,1.7016,1.7016,136300000.0
2006-04-04 03:18:00,1.7017,1.7018,1.7013,1.7015,136300000.0
2006-04-04 03:19:00,1.7016,1.7016,1.7012,1.7015,136300000.0
2006-04-04 03:20:00,1.7013,1.7015,1.7011,1.7011,136300000.0
2006-04-04 03:21:00,1.701,1.701,1.7006,1.7008,136300000.0
2006-04-04 03:22:00,1.7007,1.7014,1.7006,1.7014,136300000.0
2006-04-04 03:23:00,1.7013,1.7013,1.7009,1.7011,136300000.0
2006-04-04 03:24:00,1.7012,1.7013,1.7011,1.7013,136300000.0
2006-04-04 03:25:00,1.7012,1.7013,1.7011,1.7011,136300000.0
2006-04-04 03:26:00,1.701,1.7017,1.7009,1.7017,136300000.0
2006-04-04 03:27:00,1.7014,1.7017,1.7013,1.7017,136300000.0
2006-04-04 03:28:00,1.7016,1.7019,1.7016,1.7018,136300000.0
2006-04-04 03:29:00,1.7016,1.7024,1.7016,1.7019,136300000.0
2006-04-04 03:30:00,1.7018,1.7021,1.7018,1.7018,136300000.0
2006-04-04 03:31:00,1.7021,1.7025,1.7021,1.7025,136300000.0
2006-04-04 03:32:00,1.7023,1.7034,1.7023,1.7032,136300000.0
2006-04-04 03:33:00,1.7033,1.7041,1.7032,1.7041,136300000.0
2006-04-04 03:34:00,1.704,1.7041,1.7036,1.7036,136300000.0
2006-04-04 03:35:00,1.7037,1.704,1.7034,1.7036,136300000.0
2006-04-04 03:36:00,1.7034,1.7037,1.7033,1.7034,136300000.0
2006-04-04 03:37:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-04-04 03:38:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-04-04 03:39:00,1.7032,1.7033,1.7027,1.7028,136300000.0
2006-04-04 03:40:00,1.7029,1.7033,1.7028,1.7033,136300000.0
2006-04-04 03:41:00,1.7032,1.7033,1.7031,1.7032,136300000.0
2006-04-04 03:42:00,1.7031,1.7033,1.7029,1.7033,136300000.0
2006-04-04 03:43:00,1.7032,1.7035,1.7031,1.7033,136300000.0
2006-04-04 03:44:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-04-04 03:45:00,1.7032,1.7032,1.7027,1.7029,136300000.0
2006-04-04 03:46:00,1.703,1.7034,1.7029,1.7032,136300000.0
2006-04-04 03:47:00,1.7033,1.7034,1.7032,1.7033,136300000.0
2006-04-04 03:48:00,1.7034,1.7034,1.7031,1.7032,136300000.0
2006-04-04 03:49:00,1.7033,1.7034,1.7031,1.7033,136300000.0
2006-04-04 03:50:00,1.7034,1.7035,1.7031,1.7034,136300000.0
2006-04-04 03:51:00,1.7033,1.7034,1.703,1.7031,136300000.0
2006-04-04 03:52:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-04-04 03:53:00,1.7032,1.7033,1.7029,1.7033,136300000.0
2006-04-04 03:54:00,1.7032,1.7033,1.703,1.703,136300000.0
2006-04-04 03:55:00,1.7029,1.703,1.7027,1.7027,136300000.0
2006-04-04 03:56:00,1.7028,1.7029,1.7025,1.7025,136300000.0
2006-04-04 03:57:00,1.7026,1.7027,1.7025,1.7027,136300000.0
2006-04-04 03:58:00,1.7026,1.7027,1.7025,1.7026,136300000.0
2006-04-04 03:59:00,1.7027,1.7028,1.7024,1.7024,136300000.0
2006-04-04 04:00:00,1.7025,1.7027,1.7024,1.7026,136300000.0
2006-04-04 04:01:00,1.7027,1.7027,1.702,1.7023,136300000.0
2006-04-04 04:02:00,1.7024,1.7031,1.7023,1.703,136300000.0
2006-04-04 04:03:00,1.7027,1.7028,1.7024,1.7024,136300000.0
2006-04-04 04:04:00,1.7025,1.7034,1.7024,1.703,136300000.0
2006-04-04 04:05:00,1.7029,1.703,1.7024,1.7026,136300000.0
2006-04-04 04:06:00,1.7027,1.7032,1.7023,1.7026,136300000.0
2006-04-04 04:07:00,1.7028,1.7029,1.7019,1.7019,136300000.0
2006-04-04 04:08:00,1.7023,1.7024,1.7014,1.7014,136300000.0
2006-04-04 04:09:00,1.7015,1.7021,1.7014,1.7021,136300000.0
2006-04-04 04:10:00,1.7022,1.7024,1.7014,1.7017,136300000.0
2006-04-04 04:11:00,1.7018,1.702,1.7013,1.7015,136300000.0
2006-04-04 04:12:00,1.7016,1.7016,1.7008,1.701,136300000.0
2006-04-04 04:13:00,1.7011,1.7018,1.701,1.7016,136300000.0
2006-04-04 04:14:00,1.7017,1.7017,1.7013,1.7016,136300000.0
2006-04-04 04:15:00,1.7017,1.7025,1.7016,1.7024,136300000.0
2006-04-04 04:16:00,1.7025,1.703,1.7021,1.7027,136300000.0
2006-04-04 04:17:00,1.7026,1.7032,1.7026,1.7027,136300000.0
2006-04-04 04:18:00,1.7028,1.7028,1.7024,1.7024,136300000.0
2006-04-04 04:19:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-04-04 04:20:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-04-04 04:22:00,1.7026,1.7027,1.7025,1.7026,136300000.0
2006-04-04 04:23:00,1.7025,1.7028,1.7025,1.7025,136300000.0
2006-04-04 04:24:00,1.7023,1.7029,1.7022,1.7026,136300000.0
2006-04-04 04:25:00,1.7025,1.7028,1.7023,1.7028,136300000.0
2006-04-04 04:26:00,1.7027,1.7029,1.7026,1.7027,136300000.0
2006-04-04 04:27:00,1.7026,1.7026,1.7021,1.7024,136300000.0
2006-04-04 04:28:00,1.7028,1.703,1.7027,1.7027,136300000.0
2006-04-04 04:29:00,1.703,1.7031,1.703,1.703,136300000.0
2006-04-04 04:30:00,1.7032,1.7037,1.7032,1.7035,136300000.0
2006-04-04 04:31:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-04-04 04:32:00,1.7034,1.7035,1.7032,1.7032,136300000.0
2006-04-04 04:33:00,1.7031,1.7034,1.7031,1.7031,136300000.0
2006-04-04 04:34:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-04-04 04:36:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-04-04 04:37:00,1.7029,1.703,1.7025,1.703,136300000.0
2006-04-04 04:38:00,1.7029,1.7029,1.7024,1.7026,136300000.0
2006-04-04 04:39:00,1.7025,1.7028,1.7023,1.7028,136300000.0
2006-04-04 04:40:00,1.7024,1.7026,1.7023,1.7025,136300000.0
2006-04-04 04:41:00,1.7024,1.7025,1.7022,1.7024,136300000.0
2006-04-04 04:42:00,1.7023,1.7024,1.7021,1.7021,136300000.0
2006-04-04 04:43:00,1.702,1.7022,1.7019,1.7022,136300000.0
2006-04-04 04:44:00,1.702,1.7023,1.702,1.702,136300000.0
2006-04-04 04:45:00,1.7021,1.7022,1.7018,1.702,136300000.0
2006-04-04 04:46:00,1.7018,1.7028,1.7018,1.7026,136300000.0
2006-04-04 04:47:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-04-04 04:48:00,1.7028,1.7028,1.7025,1.7027,136300000.0
2006-04-04 04:49:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-04-04 04:50:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-04-04 04:51:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-04-04 04:52:00,1.7024,1.7024,1.7022,1.7024,136300000.0
2006-04-04 04:53:00,1.7026,1.7026,1.702,1.7021,136300000.0
2006-04-04 04:54:00,1.7025,1.7026,1.7023,1.7025,136300000.0
2006-04-04 04:55:00,1.7024,1.7026,1.7023,1.7026,136300000.0
2006-04-04 04:56:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-04-04 04:57:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-04-04 04:58:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-04-04 04:59:00,1.7025,1.7029,1.7024,1.7027,136300000.0
2006-04-04 05:00:00,1.7026,1.7033,1.7026,1.7031,136300000.0
2006-04-04 05:01:00,1.703,1.7031,1.7027,1.703,136300000.0
2006-04-04 05:02:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-04-04 05:03:00,1.7029,1.7034,1.7029,1.7033,136300000.0
2006-04-04 05:04:00,1.7032,1.7033,1.703,1.7033,136300000.0
2006-04-04 05:05:00,1.7034,1.7036,1.7032,1.7034,136300000.0
2006-04-04 05:06:00,1.7033,1.7036,1.7033,1.7035,136300000.0
2006-04-04 05:07:00,1.7034,1.7035,1.7033,1.7035,136300000.0
2006-04-04 05:08:00,1.7033,1.7035,1.7033,1.7033,136300000.0
2006-04-04 05:09:00,1.7035,1.7035,1.7033,1.7035,136300000.0
2006-04-04 05:10:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-04-04 05:12:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-04-04 05:13:00,1.7034,1.704,1.7033,1.7037,136300000.0
2006-04-04 05:14:00,1.7039,1.704,1.7035,1.7035,136300000.0
2006-04-04 05:15:00,1.7037,1.7037,1.7031,1.7031,136300000.0
2006-04-04 05:16:00,1.7032,1.7035,1.7032,1.7033,136300000.0
2006-04-04 05:17:00,1.7035,1.7035,1.7026,1.7027,136300000.0
2006-04-04 05:18:00,1.7026,1.7038,1.7026,1.7036,136300000.0
2006-04-04 05:19:00,1.7037,1.7047,1.7037,1.7042,136300000.0
2006-04-04 05:20:00,1.7044,1.7045,1.7038,1.7038,136300000.0
2006-04-04 05:21:00,1.7037,1.7044,1.7034,1.7043,136300000.0
2006-04-04 05:22:00,1.7044,1.7046,1.7029,1.7032,136300000.0
2006-04-04 05:23:00,1.7031,1.7034,1.7031,1.7032,136300000.0
2006-04-04 05:24:00,1.7031,1.7033,1.7026,1.7029,136300000.0
2006-04-04 05:25:00,1.7028,1.7029,1.7025,1.7025,136300000.0
2006-04-04 05:26:00,1.7026,1.7028,1.7026,1.7026,136300000.0
2006-04-04 05:27:00,1.7027,1.7027,1.7018,1.7018,136300000.0
2006-04-04 05:28:00,1.702,1.7024,1.7018,1.7021,136300000.0
2006-04-04 05:29:00,1.7023,1.7023,1.7021,1.7022,136300000.0
2006-04-04 05:30:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-04-04 05:31:00,1.7025,1.7028,1.7023,1.7025,136300000.0
2006-04-04 05:32:00,1.7023,1.7026,1.7023,1.7025,136300000.0
2006-04-04 05:33:00,1.7024,1.7027,1.7024,1.7027,136300000.0
2006-04-04 05:36:00,1.7028,1.7028,1.7026,1.7027,136300000.0
2006-04-04 05:37:00,1.7028,1.7029,1.7024,1.7025,136300000.0
2006-04-04 05:38:00,1.7024,1.703,1.7024,1.703,136300000.0
2006-04-04 05:39:00,1.7029,1.7029,1.7026,1.7028,136300000.0
2006-04-04 05:40:00,1.7029,1.7033,1.7029,1.703,136300000.0
2006-04-04 05:41:00,1.7031,1.7035,1.703,1.7035,136300000.0
2006-04-04 05:42:00,1.7033,1.7036,1.7033,1.7035,136300000.0
2006-04-04 05:43:00,1.7037,1.7037,1.7035,1.7037,136300000.0
2006-04-04 05:44:00,1.7041,1.7043,1.7038,1.704,136300000.0
2006-04-04 05:45:00,1.7038,1.7038,1.7033,1.7033,136300000.0
2006-04-04 05:46:00,1.7035,1.7036,1.7034,1.7036,136300000.0
2006-04-04 05:47:00,1.7035,1.7037,1.7035,1.7035,136300000.0
2006-04-04 05:48:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-04-04 05:49:00,1.7035,1.7036,1.7029,1.703,136300000.0
2006-04-04 05:50:00,1.7029,1.7031,1.7026,1.7026,136300000.0
2006-04-04 05:51:00,1.7027,1.7031,1.7027,1.703,136300000.0
2006-04-04 05:52:00,1.7029,1.7034,1.7029,1.7033,136300000.0
2006-04-04 05:53:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-04-04 05:55:00,1.7029,1.7033,1.7029,1.7031,136300000.0
2006-04-04 05:56:00,1.7034,1.7037,1.7033,1.7035,136300000.0
2006-04-04 05:57:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-04-04 05:58:00,1.703,1.7032,1.7028,1.7032,136300000.0
2006-04-04 05:59:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-04-04 06:00:00,1.7031,1.7031,1.7027,1.7029,136300000.0
2006-04-04 06:01:00,1.703,1.703,1.7025,1.7028,136300000.0
2006-04-04 06:02:00,1.7027,1.7031,1.7026,1.7029,136300000.0
2006-04-04 06:03:00,1.703,1.7031,1.7027,1.7027,136300000.0
2006-04-04 06:04:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-04-04 06:05:00,1.7028,1.7028,1.7025,1.7027,136300000.0
2006-04-04 06:06:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-04-04 06:07:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-04-04 06:08:00,1.7025,1.7032,1.7025,1.7027,136300000.0
2006-04-04 06:09:00,1.7028,1.7033,1.7028,1.7029,136300000.0
2006-04-04 06:10:00,1.703,1.703,1.7029,1.703,136300000.0
2006-04-04 06:11:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-04-04 06:12:00,1.7032,1.7036,1.7031,1.7031,136300000.0
2006-04-04 06:13:00,1.7032,1.7032,1.7027,1.7027,136300000.0
2006-04-04 06:14:00,1.7026,1.7028,1.7022,1.7026,136300000.0
2006-04-04 06:15:00,1.7027,1.7029,1.7023,1.7024,136300000.0
2006-04-04 06:16:00,1.7025,1.7031,1.7024,1.7031,136300000.0
2006-04-04 06:17:00,1.703,1.7033,1.7028,1.703,136300000.0
2006-04-04 06:18:00,1.7031,1.7034,1.7031,1.7032,136300000.0
2006-04-04 06:19:00,1.7033,1.7033,1.7029,1.7029,136300000.0
2006-04-04 06:20:00,1.7031,1.7031,1.7029,1.703,136300000.0
2006-04-04 06:21:00,1.7028,1.7029,1.7025,1.7029,136300000.0
2006-04-04 06:22:00,1.7028,1.7031,1.7025,1.7028,136300000.0
2006-04-04 06:23:00,1.7029,1.7029,1.7026,1.7027,136300000.0
2006-04-04 06:24:00,1.7028,1.7028,1.7027,1.7028,136300000.0
2006-04-04 06:25:00,1.703,1.7035,1.703,1.7031,136300000.0
2006-04-04 06:26:00,1.7033,1.7034,1.7031,1.7033,136300000.0
2006-04-04 06:27:00,1.7034,1.7035,1.7025,1.7027,136300000.0
2006-04-04 06:28:00,1.7026,1.7032,1.7025,1.7031,136300000.0
2006-04-04 06:29:00,1.7032,1.7036,1.7029,1.7031,136300000.0
2006-04-04 06:30:00,1.7032,1.7033,1.7031,1.7032,136300000.0
2006-04-04 06:31:00,1.7031,1.7031,1.7026,1.7027,136300000.0
2006-04-04 06:32:00,1.7028,1.703,1.7026,1.7027,136300000.0
2006-04-04 06:33:00,1.7028,1.7028,1.7022,1.7022,136300000.0
2006-04-04 06:34:00,1.7024,1.7028,1.7023,1.7028,136300000.0
2006-04-04 06:35:00,1.7029,1.7038,1.7028,1.7038,136300000.0
2006-04-04 06:36:00,1.7034,1.7038,1.7031,1.7037,136300000.0
2006-04-04 06:37:00,1.7035,1.7037,1.7034,1.7037,136300000.0
2006-04-04 06:38:00,1.7035,1.7035,1.7028,1.7034,136300000.0
2006-04-04 06:39:00,1.7035,1.7037,1.7034,1.7036,136300000.0
2006-04-04 06:40:00,1.7035,1.7036,1.7032,1.7036,136300000.0
2006-04-04 06:41:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-04-04 06:42:00,1.7033,1.7035,1.7031,1.7034,136300000.0
2006-04-04 06:43:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-04-04 06:44:00,1.7032,1.7032,1.703,1.7031,136300000.0
2006-04-04 06:45:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-04-04 06:46:00,1.7033,1.7034,1.7031,1.7031,136300000.0
2006-04-04 06:47:00,1.7034,1.7039,1.7033,1.7036,136300000.0
2006-04-04 06:48:00,1.7039,1.7039,1.7036,1.7038,136300000.0
2006-04-04 06:49:00,1.7039,1.7039,1.7031,1.7037,136300000.0
2006-04-04 06:50:00,1.7035,1.7037,1.7033,1.7034,136300000.0
2006-04-04 06:51:00,1.7033,1.7033,1.7029,1.7033,136300000.0
2006-04-04 06:52:00,1.7032,1.7036,1.7031,1.7032,136300000.0
2006-04-04 06:53:00,1.7031,1.7032,1.7028,1.7029,136300000.0
2006-04-04 06:54:00,1.703,1.703,1.7026,1.703,136300000.0
2006-04-04 06:55:00,1.7031,1.7031,1.7027,1.7027,136300000.0
2006-04-04 06:56:00,1.7026,1.7029,1.7026,1.7027,136300000.0
2006-04-04 06:57:00,1.7028,1.7031,1.7028,1.7029,136300000.0
2006-04-04 06:58:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-04-04 06:59:00,1.7032,1.7034,1.703,1.7033,136300000.0
2006-04-04 07:00:00,1.7032,1.7034,1.7028,1.7033,136300000.0
2006-04-04 07:01:00,1.7032,1.7034,1.703,1.7033,136300000.0
2006-04-04 07:02:00,1.7032,1.7036,1.703,1.703,136300000.0
2006-04-04 07:03:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-04-04 07:04:00,1.703,1.7031,1.703,1.703,136300000.0
2006-04-04 07:05:00,1.7029,1.7031,1.7028,1.703,136300000.0
2006-04-04 07:06:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-04-04 07:07:00,1.703,1.7036,1.703,1.7033,136300000.0
2006-04-04 07:08:00,1.7034,1.7037,1.7032,1.7037,136300000.0
2006-04-04 07:09:00,1.7036,1.704,1.7033,1.7034,136300000.0
2006-04-04 07:10:00,1.7035,1.7044,1.7035,1.704,136300000.0
2006-04-04 07:11:00,1.7041,1.7044,1.7039,1.7042,136300000.0
2006-04-04 07:12:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-04-04 07:13:00,1.7042,1.7043,1.704,1.7042,136300000.0
2006-04-04 07:14:00,1.704,1.7041,1.7038,1.7038,136300000.0
2006-04-04 07:15:00,1.7039,1.7042,1.7039,1.704,136300000.0
2006-04-04 07:16:00,1.7041,1.7042,1.704,1.7042,136300000.0
2006-04-04 07:17:00,1.7041,1.7042,1.704,1.7041,136300000.0
2006-04-04 07:18:00,1.704,1.7043,1.704,1.7043,136300000.0
2006-04-04 07:19:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-04-04 07:20:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-04-04 07:21:00,1.7037,1.704,1.7037,1.704,136300000.0
2006-04-04 07:22:00,1.7041,1.7045,1.7041,1.7044,136300000.0
2006-04-04 07:23:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-04-04 07:24:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-04-04 07:26:00,1.7043,1.7043,1.7042,1.7043,136300000.0
2006-04-04 07:27:00,1.7042,1.7044,1.7041,1.7043,136300000.0
2006-04-04 07:28:00,1.7042,1.7043,1.704,1.7041,136300000.0
2006-04-04 07:29:00,1.704,1.7045,1.704,1.7042,136300000.0
2006-04-04 07:30:00,1.704,1.7042,1.704,1.704,136300000.0
2006-04-04 07:31:00,1.7039,1.7041,1.7038,1.704,136300000.0
2006-04-04 07:32:00,1.7042,1.7042,1.7039,1.704,136300000.0
2006-04-04 07:33:00,1.7039,1.7039,1.7033,1.7036,136300000.0
2006-04-04 07:34:00,1.7038,1.704,1.7037,1.7039,136300000.0
2006-04-04 07:35:00,1.7041,1.7042,1.7039,1.7042,136300000.0
2006-04-04 07:36:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-04-04 07:37:00,1.704,1.7043,1.7038,1.7041,136300000.0
2006-04-04 07:38:00,1.7039,1.7042,1.7039,1.704,136300000.0
2006-04-04 07:39:00,1.7039,1.704,1.7036,1.7039,136300000.0
2006-04-04 07:40:00,1.7038,1.7044,1.7038,1.7042,136300000.0
2006-04-04 07:41:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-04-04 07:42:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-04-04 07:43:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-04-04 07:44:00,1.7044,1.7044,1.704,1.704,136300000.0
2006-04-04 07:46:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-04-04 07:47:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-04-04 07:48:00,1.7042,1.7045,1.704,1.704,136300000.0
2006-04-04 07:49:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-04-04 07:50:00,1.7043,1.7043,1.7037,1.7038,136300000.0
2006-04-04 07:51:00,1.7036,1.7038,1.7035,1.7038,136300000.0
2006-04-04 07:52:00,1.7039,1.7039,1.7034,1.7038,136300000.0
2006-04-04 07:53:00,1.7039,1.7042,1.7038,1.7042,136300000.0
2006-04-04 07:54:00,1.704,1.7042,1.7038,1.704,136300000.0
2006-04-04 07:55:00,1.7039,1.7041,1.7039,1.7039,136300000.0
2006-04-04 07:56:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-04-04 07:57:00,1.7037,1.7039,1.7036,1.7037,136300000.0
2006-04-04 07:58:00,1.7036,1.7039,1.7036,1.7038,136300000.0
2006-04-04 07:59:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-04-04 08:00:00,1.7036,1.7039,1.7036,1.7039,136300000.0
2006-04-04 08:01:00,1.7038,1.7042,1.7036,1.7042,136300000.0
2006-04-04 08:02:00,1.7045,1.7047,1.7043,1.7045,136300000.0
2006-04-04 08:03:00,1.7043,1.7045,1.7041,1.7041,136300000.0
2006-04-04 08:04:00,1.7042,1.7044,1.704,1.704,136300000.0
2006-04-04 08:05:00,1.7038,1.7038,1.7032,1.7035,136300000.0
2006-04-04 08:06:00,1.7034,1.7036,1.7033,1.7036,136300000.0
2006-04-04 08:07:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-04-04 08:08:00,1.7036,1.7038,1.7033,1.7037,136300000.0
2006-04-04 08:09:00,1.7038,1.704,1.7032,1.7032,136300000.0
2006-04-04 08:10:00,1.7034,1.7037,1.7029,1.7029,136300000.0
2006-04-04 08:11:00,1.703,1.703,1.7026,1.7027,136300000.0
2006-04-04 08:12:00,1.7029,1.7031,1.7026,1.7027,136300000.0
2006-04-04 08:13:00,1.7025,1.703,1.7022,1.7025,136300000.0
2006-04-04 08:14:00,1.7027,1.7029,1.7025,1.7025,136300000.0
2006-04-04 08:15:00,1.7026,1.7028,1.7022,1.7025,136300000.0
2006-04-04 08:16:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-04-04 08:17:00,1.7029,1.7029,1.7025,1.7026,136300000.0
2006-04-04 08:18:00,1.7024,1.7028,1.7023,1.7025,136300000.0
2006-04-04 08:19:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-04-04 08:20:00,1.7024,1.7026,1.7023,1.7026,136300000.0
2006-04-04 08:21:00,1.7027,1.7027,1.7023,1.7024,136300000.0
2006-04-04 08:22:00,1.7025,1.7027,1.7024,1.7026,136300000.0
2006-04-04 08:23:00,1.7028,1.703,1.7027,1.7027,136300000.0
2006-04-04 08:24:00,1.7028,1.7031,1.7027,1.7029,136300000.0
2006-04-04 08:25:00,1.7028,1.7029,1.7026,1.7029,136300000.0
2006-04-04 08:26:00,1.7031,1.7031,1.7025,1.7027,136300000.0
2006-04-04 08:27:00,1.7025,1.7029,1.7025,1.7026,136300000.0
2006-04-04 08:28:00,1.7025,1.7028,1.7025,1.7025,136300000.0
2006-04-04 08:29:00,1.7024,1.7028,1.7023,1.7026,136300000.0
2006-04-04 08:30:00,1.7025,1.703,1.7025,1.7028,136300000.0
2006-04-04 08:31:00,1.703,1.7031,1.7029,1.7029,136300000.0
2006-04-04 08:32:00,1.7028,1.7028,1.7017,1.7017,136300000.0
2006-04-04 08:33:00,1.7018,1.7018,1.7007,1.701,136300000.0
2006-04-04 08:34:00,1.7012,1.7012,1.7005,1.7007,136300000.0
2006-04-04 08:35:00,1.7008,1.7008,1.7002,1.7008,136300000.0
2006-04-04 08:36:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-04-04 08:37:00,1.7006,1.7006,1.6997,1.6997,136300000.0
2006-04-04 08:38:00,1.6998,1.7004,1.6994,1.7004,136300000.0
2006-04-04 08:39:00,1.6999,1.7011,1.6995,1.7008,136300000.0
2006-04-04 08:40:00,1.7009,1.7009,1.7002,1.7005,136300000.0
2006-04-04 08:41:00,1.7006,1.7008,1.7002,1.7008,136300000.0
2006-04-04 08:42:00,1.701,1.7014,1.7009,1.7012,136300000.0
2006-04-04 08:43:00,1.7011,1.7015,1.7009,1.701,136300000.0
2006-04-04 08:44:00,1.7011,1.7011,1.7009,1.7011,136300000.0
2006-04-04 08:45:00,1.701,1.7011,1.7,1.7004,136300000.0
2006-04-04 08:46:00,1.7003,1.7005,1.6999,1.7,136300000.0
2006-04-04 08:47:00,1.6999,1.7007,1.6996,1.7002,136300000.0
2006-04-04 08:48:00,1.7003,1.7003,1.6997,1.6997,136300000.0
2006-04-04 08:49:00,1.6996,1.6998,1.6991,1.6993,136300000.0
2006-04-04 08:50:00,1.6994,1.6995,1.6992,1.6994,136300000.0
2006-04-04 08:51:00,1.6995,1.6999,1.6994,1.6995,136300000.0
2006-04-04 08:52:00,1.6996,1.6998,1.6994,1.6998,136300000.0
2006-04-04 08:53:00,1.7,1.7003,1.6998,1.7002,136300000.0
2006-04-04 08:54:00,1.6999,1.7003,1.6999,1.7001,136300000.0
2006-04-04 08:55:00,1.7002,1.7003,1.6999,1.7,136300000.0
2006-04-04 08:56:00,1.6999,1.7,1.6996,1.6996,136300000.0
2006-04-04 08:57:00,1.6997,1.6997,1.6992,1.6995,136300000.0
2006-04-04 08:58:00,1.6994,1.6998,1.6989,1.6996,136300000.0
2006-04-04 08:59:00,1.6995,1.6995,1.699,1.6993,136300000.0
2006-04-04 09:00:00,1.6992,1.6994,1.6987,1.6991,136300000.0
2006-04-04 09:01:00,1.6992,1.6992,1.6986,1.6991,136300000.0
2006-04-04 09:02:00,1.6989,1.6993,1.6989,1.6991,136300000.0
2006-04-04 09:03:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-04-04 09:04:00,1.6989,1.6991,1.6989,1.6991,136300000.0
2006-04-04 09:05:00,1.699,1.6994,1.6989,1.6991,136300000.0
2006-04-04 09:06:00,1.6992,1.6993,1.6989,1.699,136300000.0
2006-04-04 09:07:00,1.6991,1.6993,1.699,1.699,136300000.0
2006-04-04 09:08:00,1.6989,1.6991,1.6987,1.6987,136300000.0
2006-04-04 09:09:00,1.6988,1.699,1.6985,1.6987,136300000.0
2006-04-04 09:10:00,1.6986,1.6987,1.6983,1.6986,136300000.0
2006-04-04 09:11:00,1.6987,1.699,1.6986,1.699,136300000.0
2006-04-04 09:12:00,1.6989,1.6992,1.6988,1.699,136300000.0
2006-04-04 09:13:00,1.6992,1.6993,1.6991,1.6992,136300000.0
2006-04-04 09:14:00,1.6991,1.6992,1.6988,1.699,136300000.0
2006-04-04 09:15:00,1.6991,1.6995,1.6991,1.6992,136300000.0
2006-04-04 09:16:00,1.6993,1.6995,1.6992,1.6993,136300000.0
2006-04-04 09:17:00,1.6994,1.6994,1.6989,1.6991,136300000.0
2006-04-04 09:18:00,1.6989,1.6992,1.6988,1.699,136300000.0
2006-04-04 09:19:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-04-04 09:20:00,1.6993,1.6996,1.6992,1.6996,136300000.0
2006-04-04 09:21:00,1.6997,1.6998,1.6989,1.6991,136300000.0
2006-04-04 09:22:00,1.6989,1.6994,1.6989,1.6991,136300000.0
2006-04-04 09:23:00,1.699,1.6991,1.6985,1.699,136300000.0
2006-04-04 09:24:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-04-04 09:25:00,1.6989,1.6992,1.6988,1.6992,136300000.0
2006-04-04 09:26:00,1.6993,1.6994,1.6991,1.6992,136300000.0
2006-04-04 09:27:00,1.6991,1.6992,1.6988,1.6988,136300000.0
2006-04-04 09:28:00,1.6989,1.6992,1.6988,1.6989,136300000.0
2006-04-04 09:29:00,1.699,1.6991,1.6988,1.699,136300000.0
2006-04-04 09:30:00,1.6991,1.6991,1.6988,1.699,136300000.0
2006-04-04 09:31:00,1.6991,1.6997,1.6989,1.699,136300000.0
2006-04-04 09:32:00,1.6989,1.6992,1.6984,1.699,136300000.0
2006-04-04 09:33:00,1.6992,1.6996,1.6989,1.6995,136300000.0
2006-04-04 09:34:00,1.6993,1.6997,1.6993,1.6997,136300000.0
2006-04-04 09:35:00,1.6999,1.7002,1.6997,1.6999,136300000.0
2006-04-04 09:36:00,1.6997,1.7004,1.6997,1.7,136300000.0
2006-04-04 09:37:00,1.6999,1.7006,1.6999,1.7003,136300000.0
2006-04-04 09:38:00,1.7002,1.7009,1.6999,1.7009,136300000.0
2006-04-04 09:39:00,1.7008,1.7011,1.7007,1.7009,136300000.0
2006-04-04 09:40:00,1.7007,1.7008,1.7003,1.7004,136300000.0
2006-04-04 09:41:00,1.7006,1.7007,1.7004,1.7007,136300000.0
2006-04-04 09:42:00,1.7008,1.7011,1.7005,1.7009,136300000.0
2006-04-04 09:43:00,1.701,1.701,1.7005,1.7007,136300000.0
2006-04-04 09:44:00,1.7006,1.7011,1.7006,1.701,136300000.0
2006-04-04 09:45:00,1.7011,1.7018,1.7011,1.7014,136300000.0
2006-04-04 09:46:00,1.7015,1.7017,1.701,1.7016,136300000.0
2006-04-04 09:47:00,1.7015,1.7018,1.7013,1.7017,136300000.0
2006-04-04 09:48:00,1.7018,1.7022,1.7017,1.7019,136300000.0
2006-04-04 09:49:00,1.702,1.7024,1.7017,1.7024,136300000.0
2006-04-04 09:50:00,1.7023,1.7024,1.7019,1.7019,136300000.0
2006-04-04 09:51:00,1.702,1.7023,1.7019,1.7022,136300000.0
2006-04-04 09:52:00,1.7023,1.703,1.7022,1.7026,136300000.0
2006-04-04 09:53:00,1.7025,1.7025,1.7022,1.7023,136300000.0
2006-04-04 09:54:00,1.7024,1.7025,1.7022,1.7022,136300000.0
2006-04-04 09:55:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-04-04 09:56:00,1.7023,1.7025,1.7021,1.7025,136300000.0
2006-04-04 09:57:00,1.7022,1.7025,1.702,1.702,136300000.0
2006-04-04 09:58:00,1.7022,1.7022,1.7007,1.7008,136300000.0
2006-04-04 09:59:00,1.7006,1.701,1.7003,1.7005,136300000.0
2006-04-04 10:00:00,1.7006,1.701,1.7,1.7003,136300000.0
2006-04-04 10:01:00,1.7004,1.7006,1.6995,1.7001,136300000.0
2006-04-04 10:02:00,1.7,1.7008,1.6997,1.7001,136300000.0
2006-04-04 10:03:00,1.6999,1.7004,1.6999,1.7002,136300000.0
2006-04-04 10:04:00,1.7001,1.7003,1.6992,1.6992,136300000.0
2006-04-04 10:05:00,1.6991,1.6993,1.6987,1.6991,136300000.0
2006-04-04 10:06:00,1.699,1.6994,1.6989,1.6993,136300000.0
2006-04-04 10:07:00,1.6994,1.6996,1.6992,1.6995,136300000.0
2006-04-04 10:08:00,1.6996,1.7003,1.6993,1.7003,136300000.0
2006-04-04 10:09:00,1.7002,1.7004,1.6998,1.7003,136300000.0
2006-04-04 10:10:00,1.7002,1.7004,1.6998,1.7004,136300000.0
2006-04-04 10:11:00,1.7006,1.7011,1.7002,1.7011,136300000.0
2006-04-04 10:12:00,1.7012,1.7017,1.7007,1.7011,136300000.0
2006-04-04 10:13:00,1.7012,1.7012,1.7,1.7002,136300000.0
2006-04-04 10:14:00,1.7,1.7003,1.6996,1.7002,136300000.0
2006-04-04 10:15:00,1.7003,1.7012,1.7001,1.7009,136300000.0
2006-04-04 10:16:00,1.7008,1.7012,1.7001,1.7004,136300000.0
2006-04-04 10:17:00,1.7006,1.701,1.7006,1.7008,136300000.0
2006-04-04 10:18:00,1.7011,1.7013,1.7005,1.7006,136300000.0
2006-04-04 10:19:00,1.7007,1.7007,1.7001,1.7005,136300000.0
2006-04-04 10:20:00,1.7004,1.7005,1.7,1.7001,136300000.0
2006-04-04 10:21:00,1.7,1.7,1.6994,1.6997,136300000.0
2006-04-04 10:22:00,1.6996,1.6998,1.6991,1.6993,136300000.0
2006-04-04 10:23:00,1.6992,1.7,1.6992,1.6995,136300000.0
2006-04-04 10:24:00,1.6996,1.6998,1.6995,1.6998,136300000.0
2006-04-04 10:25:00,1.6996,1.7001,1.6996,1.7001,136300000.0
2006-04-04 10:26:00,1.6999,1.7001,1.6998,1.7,136300000.0
2006-04-04 10:27:00,1.6998,1.7,1.6996,1.6998,136300000.0
2006-04-04 10:28:00,1.6999,1.7,1.6996,1.6996,136300000.0
2006-04-04 10:29:00,1.6997,1.7,1.6997,1.6998,136300000.0
2006-04-04 10:30:00,1.6997,1.7,1.6995,1.7,136300000.0
2006-04-04 10:31:00,1.7001,1.7001,1.6998,1.7,136300000.0
2006-04-04 10:32:00,1.6999,1.7001,1.6997,1.6999,136300000.0
2006-04-04 10:33:00,1.7,1.7001,1.6998,1.6998,136300000.0
2006-04-04 10:34:00,1.6999,1.7002,1.6999,1.7002,136300000.0
2006-04-04 10:35:00,1.7003,1.7005,1.7001,1.7005,136300000.0
2006-04-04 10:36:00,1.7006,1.7007,1.7003,1.7005,136300000.0
2006-04-04 10:37:00,1.7006,1.7007,1.7003,1.7005,136300000.0
2006-04-04 10:38:00,1.7006,1.7007,1.7004,1.7004,136300000.0
2006-04-04 10:39:00,1.7003,1.7004,1.7,1.7003,136300000.0
2006-04-04 10:40:00,1.7002,1.7004,1.6997,1.7001,136300000.0
2006-04-04 10:41:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-04-04 10:42:00,1.6997,1.7,1.6997,1.6997,136300000.0
2006-04-04 10:43:00,1.6999,1.6999,1.6993,1.6995,136300000.0
2006-04-04 10:44:00,1.6997,1.6999,1.699,1.6994,136300000.0
2006-04-04 10:45:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-04-04 10:46:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-04-04 10:47:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-04-04 10:48:00,1.6992,1.6993,1.6989,1.6989,136300000.0
2006-04-04 10:49:00,1.6986,1.6988,1.6982,1.6985,136300000.0
2006-04-04 10:50:00,1.6983,1.6987,1.6981,1.6987,136300000.0
2006-04-04 10:51:00,1.6986,1.6987,1.6985,1.6985,136300000.0
2006-04-04 10:52:00,1.6987,1.6987,1.6984,1.6986,136300000.0
2006-04-04 10:53:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-04-04 10:54:00,1.6985,1.6986,1.6985,1.6985,136300000.0
2006-04-04 10:55:00,1.6983,1.6994,1.6983,1.6994,136300000.0
2006-04-04 10:56:00,1.6993,1.6997,1.6986,1.6986,136300000.0
2006-04-04 10:57:00,1.6987,1.699,1.6986,1.6987,136300000.0
2006-04-04 10:58:00,1.6988,1.6988,1.6983,1.6988,136300000.0
2006-04-04 10:59:00,1.6986,1.6987,1.6985,1.6987,136300000.0
2006-04-04 11:00:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2006-04-04 11:01:00,1.6986,1.6988,1.6986,1.6988,136300000.0
2006-04-04 11:02:00,1.6989,1.6992,1.6987,1.6988,136300000.0
2006-04-04 11:03:00,1.6987,1.6989,1.6985,1.6987,136300000.0
2006-04-04 11:04:00,1.6988,1.6989,1.6987,1.6989,136300000.0
2006-04-04 11:05:00,1.6988,1.6991,1.6988,1.6989,136300000.0
2006-04-04 11:06:00,1.6991,1.6991,1.6987,1.6988,136300000.0
2006-04-04 11:07:00,1.6989,1.6989,1.6987,1.6988,136300000.0
2006-04-04 11:08:00,1.6989,1.6991,1.6989,1.6989,136300000.0
2006-04-04 11:09:00,1.699,1.6993,1.6989,1.6992,136300000.0
2006-04-04 11:10:00,1.6991,1.6994,1.6991,1.6993,136300000.0
2006-04-04 11:11:00,1.6994,1.6998,1.6993,1.6995,136300000.0
2006-04-04 11:12:00,1.6997,1.7004,1.6995,1.7002,136300000.0
2006-04-04 11:13:00,1.7003,1.7003,1.6998,1.6998,136300000.0
2006-04-04 11:14:00,1.6999,1.6999,1.6996,1.6998,136300000.0
2006-04-04 11:15:00,1.6999,1.7001,1.6994,1.6994,136300000.0
2006-04-04 11:16:00,1.6992,1.6996,1.6992,1.6995,136300000.0
2006-04-04 11:17:00,1.6996,1.6996,1.699,1.6993,136300000.0
2006-04-04 11:18:00,1.6992,1.6997,1.6992,1.6992,136300000.0
2006-04-04 11:19:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-04-04 11:20:00,1.6992,1.6993,1.6992,1.6992,136300000.0
2006-04-04 11:21:00,1.6993,1.6993,1.6989,1.6989,136300000.0
2006-04-04 11:22:00,1.6988,1.6991,1.6987,1.6988,136300000.0
2006-04-04 11:23:00,1.6987,1.6989,1.6983,1.6983,136300000.0
2006-04-04 11:24:00,1.6981,1.6982,1.6965,1.6966,136300000.0
2006-04-04 11:25:00,1.6969,1.6971,1.6958,1.6966,136300000.0
2006-04-04 11:26:00,1.6965,1.6971,1.6965,1.6971,136300000.0
2006-04-04 11:27:00,1.697,1.6974,1.697,1.6974,136300000.0
2006-04-04 11:28:00,1.6971,1.6974,1.6971,1.6971,136300000.0
2006-04-04 11:29:00,1.6973,1.6976,1.6971,1.6973,136300000.0
2006-04-04 11:30:00,1.6971,1.6975,1.6971,1.6973,136300000.0
2006-04-04 11:31:00,1.6974,1.6978,1.6972,1.6978,136300000.0
2006-04-04 11:32:00,1.6979,1.6979,1.6976,1.6977,136300000.0
2006-04-04 11:33:00,1.6979,1.6982,1.6977,1.6978,136300000.0
2006-04-04 11:34:00,1.6976,1.698,1.6976,1.6979,136300000.0
2006-04-04 11:35:00,1.698,1.6989,1.6978,1.6987,136300000.0
2006-04-04 11:36:00,1.6986,1.6992,1.6984,1.6987,136300000.0
2006-04-04 11:37:00,1.6986,1.6996,1.6985,1.699,136300000.0
2006-04-04 11:38:00,1.6989,1.6992,1.6986,1.6991,136300000.0
2006-04-04 11:39:00,1.6992,1.6993,1.6991,1.6992,136300000.0
2006-04-04 11:40:00,1.6991,1.6994,1.6988,1.6989,136300000.0
2006-04-04 11:41:00,1.6991,1.6994,1.6988,1.699,136300000.0
2006-04-04 11:42:00,1.6988,1.6989,1.698,1.698,136300000.0
2006-04-04 11:43:00,1.6981,1.6984,1.6977,1.6981,136300000.0
2006-04-04 11:44:00,1.698,1.6981,1.6973,1.6978,136300000.0
2006-04-04 11:45:00,1.698,1.698,1.6973,1.6973,136300000.0
2006-04-04 11:46:00,1.6975,1.698,1.6974,1.6978,136300000.0
2006-04-04 11:47:00,1.6977,1.6978,1.6972,1.6973,136300000.0
2006-04-04 11:48:00,1.6974,1.6977,1.697,1.6975,136300000.0
2006-04-04 11:49:00,1.6973,1.6978,1.6973,1.6974,136300000.0
2006-04-04 11:50:00,1.6972,1.6974,1.6967,1.6967,136300000.0
2006-04-04 11:51:00,1.6966,1.698,1.6966,1.6978,136300000.0
2006-04-04 11:52:00,1.6979,1.6981,1.6975,1.6975,136300000.0
2006-04-04 11:53:00,1.6977,1.6978,1.6973,1.6976,136300000.0
2006-04-04 11:54:00,1.6977,1.6978,1.6973,1.6975,136300000.0
2006-04-04 11:55:00,1.6976,1.6979,1.6975,1.6975,136300000.0
2006-04-04 11:56:00,1.6974,1.6974,1.6971,1.6973,136300000.0
2006-04-04 11:57:00,1.6974,1.6978,1.6973,1.6978,136300000.0
2006-04-04 11:58:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2006-04-04 11:59:00,1.6976,1.6982,1.6976,1.6979,136300000.0
2006-04-04 12:00:00,1.698,1.6981,1.6978,1.6978,136300000.0
2006-04-04 12:01:00,1.6976,1.6978,1.6975,1.6975,136300000.0
2006-04-04 12:02:00,1.6972,1.6976,1.697,1.6971,136300000.0
2006-04-04 12:03:00,1.697,1.6973,1.6969,1.6972,136300000.0
2006-04-04 12:04:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-04-04 12:05:00,1.6973,1.6973,1.697,1.697,136300000.0
2006-04-04 12:06:00,1.6972,1.6973,1.6971,1.6972,136300000.0
2006-04-04 12:07:00,1.697,1.6972,1.6969,1.6969,136300000.0
2006-04-04 12:08:00,1.6972,1.6977,1.6971,1.6975,136300000.0
2006-04-04 12:09:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-04-04 12:10:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-04-04 12:11:00,1.6974,1.6976,1.6974,1.6976,136300000.0
2006-04-04 12:12:00,1.6975,1.6976,1.6973,1.6974,136300000.0
2006-04-04 12:13:00,1.6975,1.6976,1.6973,1.6975,136300000.0
2006-04-04 12:14:00,1.6974,1.6975,1.6972,1.6974,136300000.0
2006-04-04 12:15:00,1.6975,1.6976,1.6974,1.6974,136300000.0
2006-04-04 12:16:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-04-04 12:17:00,1.6975,1.6977,1.6973,1.6976,136300000.0
2006-04-04 12:18:00,1.6975,1.6978,1.6975,1.6976,136300000.0
2006-04-04 12:19:00,1.6978,1.6979,1.6974,1.6975,136300000.0
2006-04-04 12:20:00,1.6974,1.6975,1.6971,1.6974,136300000.0
2006-04-04 12:21:00,1.6977,1.6978,1.6973,1.6974,136300000.0
2006-04-04 12:22:00,1.6975,1.6977,1.6974,1.6975,136300000.0
2006-04-04 12:23:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-04-04 12:24:00,1.6972,1.6979,1.6972,1.6976,136300000.0
2006-04-04 12:25:00,1.6977,1.6978,1.6977,1.6977,136300000.0
2006-04-04 12:26:00,1.6979,1.6979,1.6975,1.6975,136300000.0
2006-04-04 12:27:00,1.6977,1.6977,1.6973,1.6974,136300000.0
2006-04-04 12:28:00,1.6975,1.6976,1.6972,1.6972,136300000.0
2006-04-04 12:29:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2006-04-04 12:30:00,1.6973,1.6974,1.6973,1.6973,136300000.0
2006-04-04 12:31:00,1.6975,1.6975,1.6974,1.6975,136300000.0
2006-04-04 12:32:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-04-04 12:33:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2006-04-04 12:34:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-04-04 12:35:00,1.6976,1.6977,1.6976,1.6976,136300000.0
2006-04-04 12:36:00,1.6977,1.6977,1.6974,1.6976,136300000.0
2006-04-04 12:37:00,1.6975,1.6975,1.6972,1.6975,136300000.0
2006-04-04 12:38:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-04-04 12:39:00,1.6974,1.6977,1.6972,1.6972,136300000.0
2006-04-04 12:40:00,1.6971,1.6975,1.6971,1.6973,136300000.0
2006-04-04 12:41:00,1.6974,1.6975,1.6972,1.6974,136300000.0
2006-04-04 12:42:00,1.6973,1.6973,1.6969,1.6969,136300000.0
2006-04-04 12:43:00,1.6968,1.697,1.6968,1.6969,136300000.0
2006-04-04 12:44:00,1.6968,1.6968,1.6964,1.6966,136300000.0
2006-04-04 12:45:00,1.6965,1.6966,1.6962,1.6962,136300000.0
2006-04-04 12:46:00,1.6963,1.6964,1.6961,1.6961,136300000.0
2006-04-04 12:47:00,1.6959,1.6959,1.6955,1.6958,136300000.0
2006-04-04 12:48:00,1.6957,1.6959,1.6957,1.6957,136300000.0
2006-04-04 12:49:00,1.6956,1.6961,1.6956,1.6958,136300000.0
2006-04-04 12:50:00,1.696,1.6963,1.6957,1.696,136300000.0
2006-04-04 12:51:00,1.6961,1.6962,1.6959,1.696,136300000.0
2006-04-04 12:52:00,1.6961,1.6963,1.6959,1.6963,136300000.0
2006-04-04 12:53:00,1.6961,1.6965,1.6961,1.6964,136300000.0
2006-04-04 12:54:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-04-04 12:55:00,1.6963,1.6964,1.696,1.6961,136300000.0
2006-04-04 12:56:00,1.696,1.6963,1.696,1.6961,136300000.0
2006-04-04 12:57:00,1.6964,1.6964,1.6961,1.6964,136300000.0
2006-04-04 12:58:00,1.6963,1.6964,1.6951,1.6951,136300000.0
2006-04-04 12:59:00,1.6953,1.6954,1.6949,1.695,136300000.0
2006-04-04 13:00:00,1.6949,1.6954,1.6949,1.695,136300000.0
2006-04-04 13:01:00,1.6947,1.695,1.6947,1.6947,136300000.0
2006-04-04 13:02:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-04-04 13:03:00,1.6948,1.6949,1.6939,1.6943,136300000.0
2006-04-04 13:04:00,1.6944,1.6944,1.6938,1.6942,136300000.0
2006-04-04 13:05:00,1.6939,1.6945,1.6939,1.6945,136300000.0
2006-04-04 13:06:00,1.6946,1.695,1.6944,1.6948,136300000.0
2006-04-04 13:07:00,1.6947,1.6948,1.6942,1.6943,136300000.0
2006-04-04 13:08:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2006-04-04 13:09:00,1.6941,1.6945,1.6941,1.6945,136300000.0
2006-04-04 13:10:00,1.6943,1.6945,1.6943,1.6943,136300000.0
2006-04-04 13:11:00,1.6942,1.6942,1.6936,1.6936,136300000.0
2006-04-04 13:12:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-04-04 13:13:00,1.6937,1.6937,1.6933,1.6933,136300000.0
2006-04-04 13:14:00,1.6935,1.6936,1.693,1.693,136300000.0
2006-04-04 13:15:00,1.6932,1.6939,1.6932,1.6939,136300000.0
2006-04-04 13:16:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-04-04 13:17:00,1.6939,1.694,1.6933,1.6934,136300000.0
2006-04-04 13:18:00,1.6935,1.6935,1.6931,1.6931,136300000.0
2006-04-04 13:19:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-04-04 13:20:00,1.6929,1.6935,1.6929,1.6934,136300000.0
2006-04-04 13:21:00,1.6935,1.6936,1.6933,1.6933,136300000.0
2006-04-04 13:22:00,1.6931,1.6939,1.6931,1.6938,136300000.0
2006-04-04 13:23:00,1.6935,1.6938,1.6934,1.6934,136300000.0
2006-04-04 13:24:00,1.6932,1.6934,1.6932,1.6932,136300000.0
2006-04-04 13:25:00,1.6933,1.6935,1.6931,1.6932,136300000.0
2006-04-04 13:26:00,1.6931,1.6931,1.6927,1.693,136300000.0
2006-04-04 13:27:00,1.6929,1.693,1.6927,1.6928,136300000.0
2006-04-04 13:28:00,1.6929,1.6929,1.6925,1.6926,136300000.0
2006-04-04 13:29:00,1.6923,1.6923,1.6912,1.6919,136300000.0
2006-04-04 13:30:00,1.6918,1.692,1.6915,1.6915,136300000.0
2006-04-04 13:31:00,1.6914,1.6924,1.6913,1.692,136300000.0
2006-04-04 13:32:00,1.6921,1.6923,1.6918,1.692,136300000.0
2006-04-04 13:33:00,1.6921,1.6922,1.6914,1.6914,136300000.0
2006-04-04 13:34:00,1.6915,1.692,1.6911,1.692,136300000.0
2006-04-04 13:35:00,1.6917,1.6919,1.6914,1.6918,136300000.0
2006-04-04 13:36:00,1.6919,1.6921,1.6914,1.6915,136300000.0
2006-04-04 13:37:00,1.6916,1.6919,1.6914,1.6915,136300000.0
2006-04-04 13:38:00,1.6916,1.6917,1.6912,1.6915,136300000.0
2006-04-04 13:39:00,1.6914,1.6919,1.6913,1.6916,136300000.0
2006-04-04 13:40:00,1.6914,1.6915,1.691,1.6914,136300000.0
2006-04-04 13:41:00,1.6913,1.6913,1.691,1.691,136300000.0
2006-04-04 13:42:00,1.6909,1.6915,1.6909,1.6915,136300000.0
2006-04-04 13:43:00,1.6912,1.6919,1.6912,1.6917,136300000.0
2006-04-04 13:44:00,1.6916,1.6917,1.6907,1.6909,136300000.0
2006-04-04 13:45:00,1.691,1.6912,1.6909,1.6911,136300000.0
2006-04-04 13:46:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-04-04 13:47:00,1.6912,1.6917,1.6912,1.6916,136300000.0
2006-04-04 13:48:00,1.6915,1.6918,1.6914,1.6917,136300000.0
2006-04-04 13:49:00,1.6918,1.6918,1.6914,1.6917,136300000.0
2006-04-04 13:50:00,1.6918,1.6919,1.6916,1.6918,136300000.0
2006-04-04 13:51:00,1.6917,1.6924,1.6916,1.6922,136300000.0
2006-04-04 13:52:00,1.6923,1.6925,1.6923,1.6923,136300000.0
2006-04-04 13:53:00,1.6922,1.6924,1.692,1.6921,136300000.0
2006-04-04 13:54:00,1.692,1.6922,1.6918,1.6919,136300000.0
2006-04-04 13:55:00,1.6915,1.6919,1.6914,1.6919,136300000.0
2006-04-04 13:56:00,1.6917,1.6919,1.6915,1.6918,136300000.0
2006-04-04 13:57:00,1.6917,1.6919,1.6916,1.6919,136300000.0
2006-04-04 13:58:00,1.6918,1.6919,1.6916,1.6917,136300000.0
2006-04-04 13:59:00,1.6919,1.6922,1.6919,1.6921,136300000.0
2006-04-04 14:00:00,1.6923,1.6923,1.6916,1.6917,136300000.0
2006-04-04 14:01:00,1.6919,1.6921,1.6915,1.692,136300000.0
2006-04-04 14:02:00,1.6921,1.6923,1.6918,1.692,136300000.0
2006-04-04 14:03:00,1.6918,1.6919,1.6912,1.6915,136300000.0
2006-04-04 14:04:00,1.6914,1.6933,1.6912,1.6933,136300000.0
2006-04-04 14:05:00,1.6931,1.6942,1.693,1.694,136300000.0
2006-04-04 14:06:00,1.6938,1.6944,1.6936,1.6941,136300000.0
2006-04-04 14:07:00,1.694,1.6941,1.6932,1.6933,136300000.0
2006-04-04 14:08:00,1.6936,1.6937,1.6932,1.6932,136300000.0
2006-04-04 14:09:00,1.6933,1.6939,1.6931,1.6932,136300000.0
2006-04-04 14:10:00,1.6931,1.694,1.6928,1.6939,136300000.0
2006-04-04 14:11:00,1.6938,1.6943,1.6933,1.6943,136300000.0
2006-04-04 14:12:00,1.694,1.6943,1.6937,1.694,136300000.0
2006-04-04 14:13:00,1.6941,1.6953,1.6939,1.6949,136300000.0
2006-04-04 14:14:00,1.6952,1.6953,1.6941,1.6942,136300000.0
2006-04-04 14:15:00,1.6944,1.6945,1.694,1.6942,136300000.0
2006-04-04 14:16:00,1.6943,1.6943,1.6939,1.6943,136300000.0
2006-04-04 14:17:00,1.6941,1.6943,1.6935,1.6938,136300000.0
2006-04-04 14:18:00,1.6939,1.6947,1.6937,1.6945,136300000.0
2006-04-04 14:19:00,1.6944,1.6952,1.6942,1.6952,136300000.0
2006-04-04 14:20:00,1.6953,1.696,1.6948,1.6958,136300000.0
2006-04-04 14:21:00,1.6957,1.6965,1.6957,1.6965,136300000.0
2006-04-04 14:22:00,1.6966,1.6967,1.6959,1.6959,136300000.0
2006-04-04 14:23:00,1.6958,1.6969,1.6957,1.6966,136300000.0
2006-04-04 14:24:00,1.6967,1.697,1.6962,1.6969,136300000.0
2006-04-04 14:25:00,1.6967,1.6971,1.6964,1.6968,136300000.0
2006-04-04 14:26:00,1.6966,1.6969,1.6962,1.6963,136300000.0
2006-04-04 14:27:00,1.6964,1.6968,1.6962,1.6968,136300000.0
2006-04-04 14:28:00,1.6969,1.6974,1.6965,1.6969,136300000.0
2006-04-04 14:29:00,1.697,1.6979,1.6968,1.6977,136300000.0
2006-04-04 14:30:00,1.6975,1.6977,1.6969,1.6973,136300000.0
2006-04-04 14:31:00,1.6974,1.6975,1.697,1.6973,136300000.0
2006-04-04 14:32:00,1.6971,1.6974,1.6967,1.6972,136300000.0
2006-04-04 14:33:00,1.6969,1.697,1.6963,1.6968,136300000.0
2006-04-04 14:34:00,1.697,1.6971,1.6966,1.6967,136300000.0
2006-04-04 14:35:00,1.6966,1.6971,1.6964,1.6966,136300000.0
2006-04-04 14:36:00,1.6967,1.6974,1.6967,1.6968,136300000.0
2006-04-04 14:37:00,1.6967,1.6973,1.6966,1.697,136300000.0
2006-04-04 14:38:00,1.6971,1.6977,1.697,1.6977,136300000.0
2006-04-04 14:39:00,1.6976,1.698,1.6975,1.6977,136300000.0
2006-04-04 14:40:00,1.6979,1.6983,1.6977,1.698,136300000.0
2006-04-04 14:41:00,1.6979,1.6981,1.6976,1.6979,136300000.0
2006-04-04 14:42:00,1.6978,1.698,1.6975,1.6979,136300000.0
2006-04-04 14:43:00,1.6978,1.6987,1.6978,1.6985,136300000.0
2006-04-04 14:44:00,1.6984,1.6991,1.6979,1.6987,136300000.0
2006-04-04 14:45:00,1.6986,1.6988,1.698,1.6988,136300000.0
2006-04-04 14:46:00,1.6987,1.6987,1.698,1.6984,136300000.0
2006-04-04 14:47:00,1.6983,1.6986,1.6979,1.6981,136300000.0
2006-04-04 14:48:00,1.6982,1.6988,1.6981,1.6984,136300000.0
2006-04-04 14:49:00,1.6989,1.699,1.6983,1.6985,136300000.0
2006-04-04 14:50:00,1.6983,1.6993,1.6983,1.6992,136300000.0
2006-04-04 14:51:00,1.699,1.6998,1.6989,1.6997,136300000.0
2006-04-04 14:52:00,1.6996,1.7,1.6992,1.6998,136300000.0
2006-04-04 14:53:00,1.6996,1.7007,1.6992,1.7007,136300000.0
2006-04-04 14:54:00,1.7008,1.7009,1.6997,1.6997,136300000.0
2006-04-04 14:55:00,1.6995,1.7002,1.6993,1.7,136300000.0
2006-04-04 14:56:00,1.6999,1.7007,1.6999,1.7,136300000.0
2006-04-04 14:57:00,1.7001,1.7001,1.6991,1.6991,136300000.0
2006-04-04 14:58:00,1.699,1.6997,1.699,1.6995,136300000.0
2006-04-04 14:59:00,1.6994,1.6998,1.6994,1.6998,136300000.0
2006-04-04 15:00:00,1.6999,1.7001,1.6998,1.6998,136300000.0
2006-04-04 15:01:00,1.6999,1.7002,1.6996,1.7001,136300000.0
2006-04-04 15:02:00,1.6999,1.7004,1.6998,1.6999,136300000.0
2006-04-04 15:03:00,1.6998,1.6999,1.6994,1.6995,136300000.0
2006-04-04 15:04:00,1.6996,1.6998,1.6994,1.6998,136300000.0
2006-04-04 15:05:00,1.7,1.7,1.6994,1.6996,136300000.0
2006-04-04 15:06:00,1.6998,1.7001,1.6994,1.6996,136300000.0
2006-04-04 15:07:00,1.6995,1.7001,1.6993,1.6999,136300000.0
2006-04-04 15:08:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-04-04 15:09:00,1.7002,1.7002,1.6996,1.6997,136300000.0
2006-04-04 15:10:00,1.6999,1.7,1.6997,1.6997,136300000.0
2006-04-04 15:11:00,1.6998,1.6998,1.6994,1.6997,136300000.0
2006-04-04 15:12:00,1.6996,1.6999,1.6994,1.6996,136300000.0
2006-04-04 15:13:00,1.6997,1.6999,1.6995,1.6997,136300000.0
2006-04-04 15:14:00,1.6995,1.6999,1.6995,1.6996,136300000.0
2006-04-04 15:15:00,1.6995,1.7,1.6995,1.6995,136300000.0
2006-04-04 15:16:00,1.6996,1.6998,1.6994,1.6998,136300000.0
2006-04-04 15:17:00,1.6999,1.7004,1.6998,1.7,136300000.0
2006-04-04 15:18:00,1.7001,1.7002,1.6997,1.7,136300000.0
2006-04-04 15:19:00,1.6998,1.7001,1.6998,1.6999,136300000.0
2006-04-04 15:20:00,1.6998,1.6999,1.6994,1.6998,136300000.0
2006-04-04 15:21:00,1.6999,1.6999,1.6993,1.6994,136300000.0
2006-04-04 15:22:00,1.6995,1.6997,1.6992,1.6993,136300000.0
2006-04-04 15:23:00,1.6992,1.6995,1.6991,1.6994,136300000.0
2006-04-04 15:24:00,1.6991,1.6995,1.6991,1.6994,136300000.0
2006-04-04 15:25:00,1.6995,1.7,1.6992,1.6992,136300000.0
2006-04-04 15:26:00,1.6994,1.7001,1.6991,1.6997,136300000.0
2006-04-04 15:27:00,1.6995,1.6995,1.6991,1.6993,136300000.0
2006-04-04 15:28:00,1.6992,1.6999,1.6992,1.6997,136300000.0
2006-04-04 15:29:00,1.6995,1.6996,1.6994,1.6995,136300000.0
2006-04-04 15:30:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-04-04 15:31:00,1.6995,1.6996,1.6992,1.6993,136300000.0
2006-04-04 15:32:00,1.6995,1.6995,1.699,1.699,136300000.0
2006-04-04 15:33:00,1.6991,1.6993,1.6989,1.6989,136300000.0
2006-04-04 15:34:00,1.6988,1.699,1.6986,1.6986,136300000.0
2006-04-04 15:35:00,1.6985,1.6988,1.6983,1.6985,136300000.0
2006-04-04 15:36:00,1.6984,1.6985,1.6976,1.6978,136300000.0
2006-04-04 15:37:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-04-04 15:38:00,1.6974,1.698,1.6974,1.6979,136300000.0
2006-04-04 15:39:00,1.698,1.6983,1.6979,1.6981,136300000.0
2006-04-04 15:40:00,1.698,1.6983,1.6979,1.698,136300000.0
2006-04-04 15:41:00,1.6979,1.6983,1.6977,1.6983,136300000.0
2006-04-04 15:42:00,1.6984,1.6986,1.6981,1.6986,136300000.0
2006-04-04 15:43:00,1.6985,1.6989,1.6984,1.6988,136300000.0
2006-04-04 15:44:00,1.699,1.6997,1.6989,1.6994,136300000.0
2006-04-04 15:45:00,1.6995,1.7006,1.6995,1.7,136300000.0
2006-04-04 15:46:00,1.6999,1.7001,1.6996,1.7,136300000.0
2006-04-04 15:47:00,1.7001,1.7005,1.7,1.7003,136300000.0
2006-04-04 15:48:00,1.7005,1.7008,1.7004,1.7005,136300000.0
2006-04-04 15:49:00,1.7008,1.7013,1.7006,1.7012,136300000.0
2006-04-04 15:50:00,1.7013,1.702,1.7012,1.7015,136300000.0
2006-04-04 15:51:00,1.7017,1.7024,1.7015,1.7017,136300000.0
2006-04-04 15:52:00,1.7018,1.702,1.7014,1.7016,136300000.0
2006-04-04 15:53:00,1.7015,1.7019,1.7015,1.7017,136300000.0
2006-04-04 15:54:00,1.7018,1.7023,1.7018,1.7022,136300000.0
2006-04-04 15:55:00,1.7021,1.7025,1.7018,1.7025,136300000.0
2006-04-04 15:56:00,1.7026,1.7031,1.7025,1.7025,136300000.0
2006-04-04 15:57:00,1.7024,1.7024,1.702,1.7022,136300000.0
2006-04-04 15:58:00,1.7021,1.7024,1.7018,1.7018,136300000.0
2006-04-04 15:59:00,1.7017,1.7025,1.7015,1.7025,136300000.0
2006-04-04 16:00:00,1.7024,1.7026,1.7018,1.7021,136300000.0
2006-04-04 16:01:00,1.7022,1.7028,1.702,1.7028,136300000.0
2006-04-04 16:02:00,1.7027,1.7027,1.702,1.7023,136300000.0
2006-04-04 16:03:00,1.7024,1.7024,1.7016,1.7016,136300000.0
2006-04-04 16:04:00,1.7017,1.7018,1.7013,1.7014,136300000.0
2006-04-04 16:05:00,1.7013,1.7016,1.7012,1.7015,136300000.0
2006-04-04 16:06:00,1.7016,1.7016,1.7009,1.7009,136300000.0
2006-04-04 16:07:00,1.7012,1.7013,1.7007,1.7011,136300000.0
2006-04-04 16:08:00,1.701,1.7015,1.701,1.701,136300000.0
2006-04-04 16:09:00,1.7013,1.702,1.7013,1.7017,136300000.0
2006-04-04 16:10:00,1.7016,1.7016,1.7013,1.7014,136300000.0
2006-04-04 16:11:00,1.7015,1.7018,1.7012,1.7013,136300000.0
2006-04-04 16:12:00,1.7015,1.7017,1.7011,1.7013,136300000.0
2006-04-04 16:13:00,1.7014,1.7018,1.7009,1.7013,136300000.0
2006-04-04 16:14:00,1.7014,1.7022,1.7013,1.7018,136300000.0
2006-04-04 16:15:00,1.7017,1.7018,1.7011,1.7015,136300000.0
2006-04-04 16:16:00,1.7016,1.7017,1.7007,1.7007,136300000.0
2006-04-04 16:17:00,1.7005,1.7011,1.7005,1.7007,136300000.0
2006-04-04 16:18:00,1.7008,1.701,1.7007,1.7007,136300000.0
2006-04-04 16:19:00,1.7008,1.7009,1.7004,1.7007,136300000.0
2006-04-04 16:20:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-04-04 16:21:00,1.7005,1.7009,1.7005,1.7009,136300000.0
2006-04-04 16:22:00,1.701,1.7011,1.7007,1.701,136300000.0
2006-04-04 16:23:00,1.7011,1.7011,1.7006,1.7007,136300000.0
2006-04-04 16:24:00,1.7008,1.7012,1.7006,1.7012,136300000.0
2006-04-04 16:25:00,1.701,1.7012,1.7007,1.701,136300000.0
2006-04-04 16:26:00,1.7011,1.7011,1.7004,1.7004,136300000.0
2006-04-04 16:27:00,1.7007,1.7011,1.7005,1.7008,136300000.0
2006-04-04 16:28:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-04-04 16:29:00,1.7007,1.7018,1.7006,1.7014,136300000.0
2006-04-04 16:30:00,1.7015,1.7021,1.7011,1.7014,136300000.0
2006-04-04 16:31:00,1.7016,1.7019,1.7011,1.7014,136300000.0
2006-04-04 16:32:00,1.7015,1.7017,1.7011,1.7012,136300000.0
2006-04-04 16:33:00,1.7013,1.7016,1.7011,1.7013,136300000.0
2006-04-04 16:34:00,1.7012,1.7014,1.7007,1.7013,136300000.0
2006-04-04 16:35:00,1.7012,1.7017,1.7007,1.7013,136300000.0
2006-04-04 16:36:00,1.7016,1.7019,1.7014,1.7016,136300000.0
2006-04-04 16:37:00,1.7018,1.7018,1.7011,1.7013,136300000.0
2006-04-04 16:38:00,1.7014,1.7017,1.7012,1.7017,136300000.0
2006-04-04 16:39:00,1.7016,1.7021,1.7015,1.7018,136300000.0
2006-04-04 16:40:00,1.7017,1.7019,1.7016,1.7018,136300000.0
2006-04-04 16:41:00,1.7017,1.7017,1.7011,1.7014,136300000.0
2006-04-04 16:42:00,1.7013,1.7015,1.7013,1.7014,136300000.0
2006-04-04 16:43:00,1.7015,1.7015,1.7008,1.7009,136300000.0
2006-04-04 16:44:00,1.7008,1.701,1.7006,1.7009,136300000.0
2006-04-04 16:45:00,1.7008,1.7011,1.7005,1.7007,136300000.0
2006-04-04 16:46:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2006-04-04 16:47:00,1.7008,1.7009,1.7005,1.7006,136300000.0
2006-04-04 16:48:00,1.7005,1.7006,1.7003,1.7003,136300000.0
2006-04-04 16:49:00,1.7005,1.7006,1.7003,1.7003,136300000.0
2006-04-04 16:50:00,1.7004,1.7007,1.7003,1.7005,136300000.0
2006-04-04 16:51:00,1.7004,1.701,1.7004,1.7008,136300000.0
2006-04-04 16:52:00,1.7007,1.7008,1.7005,1.7005,136300000.0
2006-04-04 16:53:00,1.7007,1.7009,1.7001,1.7005,136300000.0
2006-04-04 16:54:00,1.7004,1.7004,1.6999,1.7001,136300000.0
2006-04-04 16:55:00,1.7,1.7002,1.6996,1.7001,136300000.0
2006-04-04 16:56:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-04-04 16:57:00,1.7004,1.7005,1.7,1.7002,136300000.0
2006-04-04 16:58:00,1.7001,1.7006,1.7001,1.7005,136300000.0
2006-04-04 16:59:00,1.7006,1.7014,1.7006,1.701,136300000.0
2006-04-04 17:00:00,1.7011,1.7016,1.701,1.7012,136300000.0
2006-04-04 17:01:00,1.7013,1.7014,1.7008,1.7013,136300000.0
2006-04-04 17:02:00,1.7014,1.7014,1.7009,1.701,136300000.0
2006-04-04 17:03:00,1.7012,1.7014,1.701,1.7011,136300000.0
2006-04-04 17:04:00,1.701,1.7014,1.701,1.7013,136300000.0
2006-04-04 17:05:00,1.7014,1.7015,1.7011,1.7015,136300000.0
2006-04-04 17:06:00,1.7014,1.7018,1.7013,1.7015,136300000.0
2006-04-04 17:07:00,1.7014,1.7016,1.701,1.7013,136300000.0
2006-04-04 17:08:00,1.7011,1.7013,1.7009,1.701,136300000.0
2006-04-04 17:09:00,1.7011,1.7018,1.7011,1.7015,136300000.0
2006-04-04 17:10:00,1.7017,1.7018,1.7016,1.7017,136300000.0
2006-04-04 17:11:00,1.7016,1.7018,1.7014,1.7015,136300000.0
2006-04-04 17:12:00,1.7014,1.7018,1.7014,1.7016,136300000.0
2006-04-04 17:13:00,1.7015,1.7018,1.7015,1.7018,136300000.0
2006-04-04 17:14:00,1.7017,1.7017,1.7011,1.7015,136300000.0
2006-04-04 17:15:00,1.7016,1.7016,1.7012,1.7012,136300000.0
2006-04-04 17:16:00,1.7011,1.7011,1.7007,1.7009,136300000.0
2006-04-04 17:17:00,1.701,1.7011,1.7004,1.7005,136300000.0
2006-04-04 17:18:00,1.7006,1.7006,1.7004,1.7005,136300000.0
2006-04-04 17:19:00,1.7004,1.7006,1.7002,1.7006,136300000.0
2006-04-04 17:20:00,1.7007,1.7008,1.7002,1.7002,136300000.0
2006-04-04 17:21:00,1.7,1.7001,1.6998,1.7,136300000.0
2006-04-04 17:22:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-04-04 17:23:00,1.7001,1.7004,1.7,1.7004,136300000.0
2006-04-04 17:24:00,1.7005,1.7006,1.7004,1.7006,136300000.0
2006-04-04 17:25:00,1.7008,1.7009,1.7006,1.7008,136300000.0
2006-04-04 17:26:00,1.701,1.7011,1.7008,1.7008,136300000.0
2006-04-04 17:27:00,1.7009,1.7009,1.7006,1.7009,136300000.0
2006-04-04 17:28:00,1.701,1.7012,1.7009,1.7009,136300000.0
2006-04-04 17:29:00,1.701,1.7011,1.7007,1.7011,136300000.0
2006-04-04 17:30:00,1.7009,1.7014,1.7007,1.701,136300000.0
2006-04-04 17:31:00,1.7013,1.7013,1.7007,1.7009,136300000.0
2006-04-04 17:32:00,1.701,1.7011,1.7009,1.701,136300000.0
2006-04-04 17:33:00,1.7011,1.7011,1.7006,1.7009,136300000.0
2006-04-04 17:34:00,1.7007,1.7012,1.7007,1.701,136300000.0
2006-04-04 17:35:00,1.7007,1.701,1.7007,1.7009,136300000.0
2006-04-04 17:36:00,1.701,1.7011,1.7008,1.7009,136300000.0
2006-04-04 17:37:00,1.7008,1.7012,1.7007,1.7012,136300000.0
2006-04-04 17:38:00,1.7011,1.7013,1.7008,1.701,136300000.0
2006-04-04 17:39:00,1.7009,1.7013,1.7009,1.7011,136300000.0
2006-04-04 17:40:00,1.701,1.7013,1.701,1.7013,136300000.0
2006-04-04 17:41:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-04-04 17:42:00,1.7009,1.7011,1.7007,1.7009,136300000.0
2006-04-04 17:43:00,1.7007,1.7009,1.7003,1.7004,136300000.0
2006-04-04 17:44:00,1.7006,1.7006,1.7004,1.7006,136300000.0
2006-04-04 17:45:00,1.7005,1.701,1.7005,1.7007,136300000.0
2006-04-04 17:46:00,1.7008,1.7008,1.7004,1.7006,136300000.0
2006-04-04 17:47:00,1.7008,1.7011,1.7006,1.701,136300000.0
2006-04-04 17:48:00,1.7009,1.7011,1.7008,1.7009,136300000.0
2006-04-04 17:49:00,1.7008,1.7011,1.7007,1.701,136300000.0
2006-04-04 17:50:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-04-04 17:51:00,1.7009,1.7011,1.7007,1.7011,136300000.0
2006-04-04 17:52:00,1.7012,1.7014,1.7011,1.7013,136300000.0
2006-04-04 17:53:00,1.7015,1.7017,1.7014,1.7016,136300000.0
2006-04-04 17:54:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-04-04 17:55:00,1.7017,1.7017,1.7012,1.7014,136300000.0
2006-04-04 17:56:00,1.7013,1.7015,1.7011,1.7011,136300000.0
2006-04-04 17:57:00,1.7012,1.7013,1.7011,1.7012,136300000.0
2006-04-04 17:58:00,1.7015,1.7016,1.7009,1.7016,136300000.0
2006-04-04 17:59:00,1.7015,1.7016,1.7011,1.7013,136300000.0
2006-04-04 18:00:00,1.7014,1.7014,1.701,1.7011,136300000.0
2006-04-04 18:01:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-04-04 18:02:00,1.7012,1.7014,1.7011,1.7011,136300000.0
2006-04-04 18:03:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-04-04 18:04:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-04-04 18:05:00,1.7008,1.7009,1.7003,1.7006,136300000.0
2006-04-04 18:06:00,1.7008,1.7008,1.7004,1.7004,136300000.0
2006-04-04 18:07:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-04-04 18:08:00,1.7006,1.7006,1.7001,1.7002,136300000.0
2006-04-04 18:09:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-04-04 18:10:00,1.7003,1.7003,1.7001,1.7003,136300000.0
2006-04-04 18:11:00,1.7004,1.7004,1.6993,1.6998,136300000.0
2006-04-04 18:12:00,1.7,1.7,1.6995,1.6997,136300000.0
2006-04-04 18:13:00,1.6998,1.7,1.6994,1.6994,136300000.0
2006-04-04 18:14:00,1.6993,1.6996,1.6993,1.6996,136300000.0
2006-04-04 18:15:00,1.6995,1.6998,1.6994,1.6996,136300000.0
2006-04-04 18:16:00,1.6993,1.6999,1.6993,1.6998,136300000.0
2006-04-04 18:17:00,1.6999,1.7001,1.6995,1.7,136300000.0
2006-04-04 18:18:00,1.6999,1.7003,1.6999,1.7002,136300000.0
2006-04-04 18:19:00,1.7003,1.7004,1.7002,1.7003,136300000.0
2006-04-04 18:20:00,1.7002,1.7004,1.7,1.7002,136300000.0
2006-04-04 18:21:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-04-04 18:22:00,1.7003,1.7003,1.6998,1.6999,136300000.0
2006-04-04 18:23:00,1.6998,1.7001,1.6997,1.6997,136300000.0
2006-04-04 18:24:00,1.6998,1.6998,1.6995,1.6998,136300000.0
2006-04-04 18:25:00,1.6999,1.6999,1.6996,1.6998,136300000.0
2006-04-04 18:26:00,1.6997,1.7,1.6996,1.6999,136300000.0
2006-04-04 18:27:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-04-04 18:28:00,1.7,1.7001,1.6997,1.6999,136300000.0
2006-04-04 18:29:00,1.6998,1.7001,1.6995,1.6998,136300000.0
2006-04-04 18:30:00,1.6997,1.7001,1.6997,1.6999,136300000.0
2006-04-04 18:31:00,1.6998,1.7003,1.6998,1.7,136300000.0
2006-04-04 18:32:00,1.7001,1.7002,1.7,1.7002,136300000.0
2006-04-04 18:33:00,1.7003,1.7006,1.7001,1.7002,136300000.0
2006-04-04 18:34:00,1.6999,1.6999,1.6994,1.6995,136300000.0
2006-04-04 18:35:00,1.6994,1.6995,1.6989,1.6993,136300000.0
2006-04-04 18:36:00,1.6992,1.6995,1.6991,1.6994,136300000.0
2006-04-04 18:37:00,1.6996,1.6996,1.699,1.6992,136300000.0
2006-04-04 18:38:00,1.6991,1.6994,1.6988,1.699,136300000.0
2006-04-04 18:39:00,1.6989,1.6989,1.6977,1.6977,136300000.0
2006-04-04 18:40:00,1.698,1.698,1.6975,1.6977,136300000.0
2006-04-04 18:41:00,1.6978,1.6978,1.6976,1.6977,136300000.0
2006-04-04 18:42:00,1.6976,1.6979,1.6974,1.6977,136300000.0
2006-04-04 18:43:00,1.6975,1.6978,1.6975,1.6977,136300000.0
2006-04-04 18:44:00,1.6978,1.6984,1.6977,1.6984,136300000.0
2006-04-04 18:45:00,1.6983,1.6986,1.6983,1.6986,136300000.0
2006-04-04 18:46:00,1.6987,1.6987,1.6984,1.6986,136300000.0
2006-04-04 18:47:00,1.6985,1.6986,1.6984,1.6985,136300000.0
2006-04-04 18:48:00,1.6982,1.6985,1.6981,1.6982,136300000.0
2006-04-04 18:49:00,1.6984,1.6984,1.6981,1.6981,136300000.0
2006-04-04 18:50:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2006-04-04 18:51:00,1.6981,1.6982,1.698,1.6982,136300000.0
2006-04-04 18:52:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2006-04-04 18:53:00,1.6983,1.6985,1.6982,1.6985,136300000.0
2006-04-04 18:54:00,1.6987,1.6987,1.6983,1.6984,136300000.0
2006-04-04 18:55:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2006-04-04 18:56:00,1.6981,1.6985,1.6981,1.6985,136300000.0
2006-04-04 18:57:00,1.6986,1.6988,1.6985,1.6986,136300000.0
2006-04-04 18:58:00,1.6988,1.6988,1.6983,1.6983,136300000.0
2006-04-04 18:59:00,1.6985,1.6986,1.6983,1.6985,136300000.0
2006-04-04 19:00:00,1.6984,1.6987,1.6984,1.6985,136300000.0
2006-04-04 19:01:00,1.6986,1.6987,1.6985,1.6986,136300000.0
2006-04-04 19:02:00,1.6985,1.6987,1.6982,1.6982,136300000.0
2006-04-04 19:03:00,1.6981,1.6985,1.698,1.6985,136300000.0
2006-04-04 19:04:00,1.6984,1.6987,1.6983,1.6983,136300000.0
2006-04-04 19:05:00,1.6984,1.6984,1.6981,1.6981,136300000.0
2006-04-04 19:06:00,1.6979,1.698,1.6979,1.6979,136300000.0
2006-04-04 19:07:00,1.6981,1.6981,1.6979,1.698,136300000.0
2006-04-04 19:08:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-04-04 19:09:00,1.6979,1.6983,1.6978,1.6982,136300000.0
2006-04-04 19:10:00,1.6983,1.6985,1.6982,1.6985,136300000.0
2006-04-04 19:11:00,1.6983,1.6984,1.6982,1.6983,136300000.0
2006-04-04 19:12:00,1.6982,1.6984,1.6981,1.6981,136300000.0
2006-04-04 19:13:00,1.6982,1.6982,1.6979,1.6981,136300000.0
2006-04-04 19:14:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2006-04-04 19:15:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-04-04 19:16:00,1.6978,1.6978,1.6976,1.6978,136300000.0
2006-04-04 19:17:00,1.6976,1.698,1.6976,1.6979,136300000.0
2006-04-04 19:18:00,1.6978,1.6979,1.6975,1.6975,136300000.0
2006-04-04 19:19:00,1.6976,1.6982,1.6972,1.6979,136300000.0
2006-04-04 19:20:00,1.6976,1.6979,1.6974,1.6977,136300000.0
2006-04-04 19:21:00,1.6976,1.6983,1.6976,1.698,136300000.0
2006-04-04 19:22:00,1.6979,1.698,1.6976,1.6978,136300000.0
2006-04-04 19:23:00,1.6979,1.6982,1.6979,1.6981,136300000.0
2006-04-04 19:24:00,1.698,1.6982,1.6979,1.698,136300000.0
2006-04-04 19:25:00,1.6982,1.6986,1.6982,1.6985,136300000.0
2006-04-04 19:26:00,1.6984,1.6986,1.6983,1.6983,136300000.0
2006-04-04 19:27:00,1.6984,1.6986,1.6983,1.6986,136300000.0
2006-04-04 19:28:00,1.6984,1.6984,1.6982,1.6983,136300000.0
2006-04-04 19:29:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2006-04-04 19:30:00,1.6983,1.6984,1.6982,1.6983,136300000.0
2006-04-04 19:31:00,1.6982,1.6985,1.6982,1.6985,136300000.0
2006-04-04 19:32:00,1.6983,1.6984,1.6981,1.6981,136300000.0
2006-04-04 19:33:00,1.6982,1.6985,1.6981,1.6982,136300000.0
2006-04-04 19:34:00,1.6983,1.6984,1.6981,1.6982,136300000.0
2006-04-04 19:35:00,1.6984,1.6984,1.6982,1.6984,136300000.0
2006-04-04 19:36:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2006-04-04 19:37:00,1.6981,1.6982,1.6979,1.6979,136300000.0
2006-04-04 19:38:00,1.698,1.698,1.6978,1.698,136300000.0
2006-04-04 19:39:00,1.6981,1.6981,1.698,1.698,136300000.0
2006-04-04 19:40:00,1.6981,1.6982,1.6981,1.6981,136300000.0
2006-04-04 19:41:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2006-04-04 19:42:00,1.6981,1.6982,1.6979,1.6981,136300000.0
2006-04-04 19:43:00,1.6982,1.6982,1.6978,1.6979,136300000.0
2006-04-04 19:45:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-04-04 19:46:00,1.698,1.6981,1.6979,1.6979,136300000.0
2006-04-04 19:47:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-04-04 19:48:00,1.6981,1.6981,1.698,1.6981,136300000.0
2006-04-04 19:49:00,1.6979,1.6981,1.6979,1.698,136300000.0
2006-04-04 19:50:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-04-04 19:51:00,1.6982,1.6982,1.6979,1.6979,136300000.0
2006-04-04 19:52:00,1.6978,1.6979,1.6978,1.6978,136300000.0
2006-04-04 19:53:00,1.6977,1.6978,1.6976,1.6977,136300000.0
2006-04-04 19:54:00,1.6978,1.6979,1.6977,1.6978,136300000.0
2006-04-04 19:55:00,1.698,1.6981,1.6979,1.6979,136300000.0
2006-04-04 19:56:00,1.698,1.6981,1.6979,1.6979,136300000.0
2006-04-04 19:57:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-04-04 19:58:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-04-04 19:59:00,1.6982,1.6984,1.698,1.6984,136300000.0
2006-04-04 20:00:00,1.6983,1.6985,1.6982,1.6983,136300000.0
2006-04-04 20:01:00,1.6981,1.6983,1.6981,1.6982,136300000.0
2006-04-04 20:02:00,1.6983,1.6983,1.698,1.698,136300000.0
2006-04-04 20:03:00,1.6979,1.698,1.6978,1.6978,136300000.0
2006-04-04 20:04:00,1.6979,1.698,1.6978,1.6979,136300000.0
2006-04-04 20:05:00,1.698,1.698,1.6977,1.6979,136300000.0
2006-04-04 20:06:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-04-04 20:07:00,1.6978,1.6979,1.6977,1.6978,136300000.0
2006-04-04 20:08:00,1.6977,1.6978,1.6974,1.6978,136300000.0
2006-04-04 20:09:00,1.6976,1.6978,1.6974,1.6977,136300000.0
2006-04-04 20:10:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-04-04 20:11:00,1.6975,1.6977,1.6974,1.6976,136300000.0
2006-04-04 20:12:00,1.6977,1.6978,1.6976,1.6977,136300000.0
2006-04-04 20:13:00,1.6979,1.698,1.6975,1.6977,136300000.0
2006-04-04 20:14:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-04-04 20:15:00,1.698,1.6981,1.6977,1.6977,136300000.0
2006-04-04 20:16:00,1.6976,1.698,1.6976,1.6977,136300000.0
2006-04-04 20:17:00,1.6976,1.6984,1.6976,1.6984,136300000.0
2006-04-04 20:18:00,1.6982,1.6984,1.6982,1.6983,136300000.0
2006-04-04 20:19:00,1.6982,1.6987,1.6981,1.6984,136300000.0
2006-04-04 20:20:00,1.6981,1.6984,1.6981,1.6982,136300000.0
2006-04-04 20:21:00,1.6985,1.699,1.6983,1.6983,136300000.0
2006-04-04 20:22:00,1.6985,1.6985,1.698,1.6983,136300000.0
2006-04-04 20:23:00,1.6982,1.6982,1.6975,1.6979,136300000.0
2006-04-04 20:24:00,1.698,1.6981,1.6976,1.6981,136300000.0
2006-04-04 20:25:00,1.6982,1.6983,1.6976,1.6981,136300000.0
2006-04-04 20:26:00,1.698,1.6988,1.698,1.6986,136300000.0
2006-04-04 20:27:00,1.6984,1.6993,1.6983,1.6993,136300000.0
2006-04-04 20:28:00,1.6991,1.6993,1.6988,1.6993,136300000.0
2006-04-04 20:29:00,1.6992,1.7003,1.6991,1.7,136300000.0
2006-04-04 20:30:00,1.6999,1.7009,1.6999,1.7009,136300000.0
2006-04-04 20:31:00,1.7008,1.7012,1.7007,1.7011,136300000.0
2006-04-04 20:32:00,1.7012,1.7015,1.7008,1.7015,136300000.0
2006-04-04 20:33:00,1.7018,1.7018,1.7009,1.7012,136300000.0
2006-04-04 20:34:00,1.7013,1.7016,1.7009,1.7013,136300000.0
2006-04-04 20:35:00,1.7011,1.7019,1.7011,1.7018,136300000.0
2006-04-04 20:36:00,1.7017,1.7021,1.7014,1.7019,136300000.0
2006-04-04 20:37:00,1.7021,1.7023,1.7018,1.7018,136300000.0
2006-04-04 20:38:00,1.7019,1.7022,1.7018,1.7019,136300000.0
2006-04-04 20:39:00,1.7018,1.7021,1.7018,1.7019,136300000.0
2006-04-04 20:40:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-04-04 20:41:00,1.7019,1.7021,1.7016,1.7018,136300000.0
2006-04-04 20:42:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-04-04 20:43:00,1.7018,1.702,1.7016,1.7017,136300000.0
2006-04-04 20:44:00,1.7016,1.7017,1.7016,1.7016,136300000.0
2006-04-04 20:45:00,1.7017,1.7017,1.7013,1.7017,136300000.0
2006-04-04 20:46:00,1.7015,1.7018,1.7014,1.7014,136300000.0
2006-04-04 20:47:00,1.7015,1.702,1.7015,1.7015,136300000.0
2006-04-04 20:48:00,1.7016,1.702,1.7016,1.7018,136300000.0
2006-04-04 20:49:00,1.7017,1.7019,1.7016,1.7018,136300000.0
2006-04-04 20:50:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-04-04 20:51:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-04-04 20:52:00,1.7017,1.7017,1.7015,1.7016,136300000.0
2006-04-04 20:53:00,1.7015,1.7016,1.7012,1.7012,136300000.0
2006-04-04 20:54:00,1.7011,1.7015,1.701,1.7015,136300000.0
2006-04-04 20:55:00,1.7014,1.7016,1.7012,1.7015,136300000.0
2006-04-04 20:56:00,1.7016,1.7018,1.7015,1.7017,136300000.0
2006-04-04 20:57:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-04-04 20:58:00,1.7012,1.7013,1.7009,1.7011,136300000.0
2006-04-04 20:59:00,1.701,1.7019,1.7009,1.7019,136300000.0
2006-04-04 21:00:00,1.7018,1.702,1.7014,1.7015,136300000.0
2006-04-04 21:01:00,1.7016,1.7018,1.7012,1.7013,136300000.0
2006-04-04 21:02:00,1.7012,1.7012,1.7009,1.701,136300000.0
2006-04-04 21:03:00,1.7009,1.7016,1.7008,1.7015,136300000.0
2006-04-04 21:04:00,1.7013,1.7017,1.7013,1.7015,136300000.0
2006-04-04 21:05:00,1.7013,1.7015,1.7013,1.7013,136300000.0
2006-04-04 21:06:00,1.7014,1.7015,1.7013,1.7015,136300000.0
2006-04-04 21:07:00,1.7016,1.7016,1.7008,1.7008,136300000.0
2006-04-04 21:08:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-04-04 21:09:00,1.7005,1.7008,1.7004,1.7008,136300000.0
2006-04-04 21:10:00,1.7009,1.701,1.7007,1.7008,136300000.0
2006-04-04 21:11:00,1.7011,1.7011,1.7009,1.7009,136300000.0
2006-04-04 21:12:00,1.701,1.7012,1.7009,1.701,136300000.0
2006-04-04 21:13:00,1.7011,1.7014,1.701,1.7012,136300000.0
2006-04-04 21:14:00,1.7013,1.7013,1.7007,1.7009,136300000.0
2006-04-04 21:15:00,1.7008,1.7012,1.7008,1.7012,136300000.0
2006-04-04 21:16:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-04-04 21:17:00,1.7013,1.7013,1.7008,1.7008,136300000.0
2006-04-04 21:19:00,1.7009,1.701,1.7007,1.7007,136300000.0
2006-04-04 21:20:00,1.7008,1.7009,1.7007,1.7009,136300000.0
2006-04-04 21:21:00,1.7008,1.701,1.7006,1.7006,136300000.0
2006-04-04 21:22:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-04-04 21:23:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-04-04 21:24:00,1.7004,1.7006,1.7001,1.7005,136300000.0
2006-04-04 21:26:00,1.7006,1.701,1.7006,1.7008,136300000.0
2006-04-04 21:27:00,1.7009,1.701,1.7008,1.7009,136300000.0
2006-04-04 21:28:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-04-04 21:29:00,1.7007,1.7009,1.7007,1.7008,136300000.0
2006-04-04 21:30:00,1.7007,1.701,1.7007,1.7009,136300000.0
2006-04-04 21:31:00,1.7008,1.7012,1.7008,1.701,136300000.0
2006-04-04 21:32:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-04-04 21:33:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-04-04 21:34:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-04-04 21:35:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-04-04 21:37:00,1.7007,1.7008,1.7005,1.7008,136300000.0
2006-04-04 21:38:00,1.7009,1.7009,1.7004,1.7006,136300000.0
2006-04-04 21:39:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-04-04 21:40:00,1.7006,1.7006,1.7004,1.7005,136300000.0
2006-04-04 21:41:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-04-04 21:43:00,1.7007,1.7007,1.7005,1.7006,136300000.0
2006-04-04 21:44:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-04-04 21:45:00,1.7007,1.7012,1.7007,1.701,136300000.0
2006-04-04 21:46:00,1.7015,1.7015,1.7012,1.7015,136300000.0
2006-04-04 21:47:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-04-04 21:48:00,1.7012,1.7013,1.7012,1.7012,136300000.0
2006-04-04 21:49:00,1.7013,1.7014,1.7012,1.7012,136300000.0
2006-04-04 21:50:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-04-04 21:51:00,1.7013,1.7013,1.7012,1.7013,136300000.0
2006-04-04 21:52:00,1.7012,1.7013,1.7011,1.7012,136300000.0
2006-04-04 21:53:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-04-04 21:54:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-04-04 21:55:00,1.7012,1.7013,1.7011,1.7012,136300000.0
2006-04-04 21:56:00,1.7013,1.7013,1.701,1.7012,136300000.0
2006-04-04 21:57:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-04-04 21:58:00,1.7013,1.7013,1.701,1.7011,136300000.0
2006-04-04 21:59:00,1.701,1.7013,1.7009,1.7011,136300000.0
2006-04-04 22:00:00,1.7013,1.7014,1.7008,1.7011,136300000.0
2006-04-04 22:01:00,1.701,1.7011,1.7007,1.7008,136300000.0
2006-04-04 22:02:00,1.7007,1.7008,1.7005,1.7005,136300000.0
2006-04-04 22:03:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-04-04 22:04:00,1.7007,1.7009,1.7005,1.7005,136300000.0
2006-04-04 22:05:00,1.7004,1.7007,1.7004,1.7007,136300000.0
2006-04-04 22:06:00,1.7006,1.7008,1.7006,1.7007,136300000.0
2006-04-04 22:07:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-04-04 22:08:00,1.701,1.7013,1.701,1.7011,136300000.0
2006-04-04 22:11:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-04-04 22:12:00,1.7007,1.701,1.7007,1.7009,136300000.0
2006-04-04 22:13:00,1.701,1.701,1.7005,1.7006,136300000.0
2006-04-04 22:14:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-04-04 22:15:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-04-04 22:16:00,1.7011,1.7012,1.701,1.7012,136300000.0
2006-04-04 22:17:00,1.7011,1.7013,1.701,1.701,136300000.0
2006-04-04 22:18:00,1.7009,1.7013,1.7009,1.7013,136300000.0
2006-04-04 22:20:00,1.7012,1.7013,1.7012,1.7012,136300000.0
2006-04-04 22:21:00,1.7013,1.7014,1.7012,1.7013,136300000.0
2006-04-04 22:22:00,1.7012,1.7014,1.7012,1.7012,136300000.0
2006-04-04 22:23:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-04-04 22:26:00,1.7012,1.7013,1.7009,1.7009,136300000.0
2006-04-04 22:27:00,1.7008,1.7011,1.7008,1.7011,136300000.0
2006-04-04 22:28:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-04-04 22:29:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-04-04 22:31:00,1.7013,1.7013,1.7011,1.7013,136300000.0
2006-04-04 22:32:00,1.7011,1.7013,1.7011,1.7012,136300000.0
2006-04-04 22:33:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-04-04 22:34:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-04-04 22:35:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-04-04 22:36:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-04-04 22:37:00,1.7015,1.7015,1.7011,1.7012,136300000.0
2006-04-04 22:38:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-04-04 22:39:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-04-04 22:40:00,1.7008,1.7012,1.7008,1.701,136300000.0
2006-04-04 22:41:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-04-04 22:42:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-04-04 22:43:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-04-04 22:44:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-04-04 22:45:00,1.7008,1.7008,1.7007,1.7008,136300000.0
2006-04-04 22:47:00,1.7007,1.701,1.7007,1.701,136300000.0
2006-04-04 22:48:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-04-04 22:49:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-04-04 22:50:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-04-04 22:51:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-04-04 22:52:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-04-04 22:53:00,1.7006,1.7006,1.7003,1.7004,136300000.0
2006-04-04 22:54:00,1.7003,1.7004,1.7002,1.7004,136300000.0
2006-04-04 22:56:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-04-04 22:57:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-04-04 22:58:00,1.7006,1.7008,1.7006,1.7007,136300000.0
2006-04-04 22:59:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-04-04 23:00:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-04-04 23:01:00,1.7008,1.701,1.7008,1.7009,136300000.0
2006-04-04 23:02:00,1.7008,1.701,1.7008,1.7009,136300000.0
2006-04-04 23:03:00,1.6999,1.701,1.6999,1.701,136300000.0
2006-04-04 23:04:00,1.7009,1.7011,1.6999,1.7001,136300000.0
2006-04-04 23:05:00,1.6997,1.6998,1.6997,1.6997,136300000.0
2006-04-04 23:06:00,1.6999,1.7006,1.6999,1.7005,136300000.0
2006-04-04 23:07:00,1.7006,1.701,1.7002,1.701,136300000.0
2006-04-04 23:08:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-04-04 23:09:00,1.7012,1.7014,1.7008,1.7009,136300000.0
2006-04-04 23:10:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-04-04 23:11:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-04-04 23:13:00,1.7007,1.7009,1.7007,1.7007,136300000.0
2006-04-04 23:14:00,1.7009,1.701,1.7005,1.7005,136300000.0
2006-04-04 23:15:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-04-04 23:16:00,1.7004,1.7005,1.7003,1.7005,136300000.0
2006-04-04 23:17:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-04-04 23:18:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-04-04 23:20:00,1.7006,1.7006,1.7005,1.7006,136300000.0
2006-04-04 23:21:00,1.7008,1.7017,1.7008,1.7016,136300000.0
2006-04-04 23:22:00,1.7017,1.7017,1.7007,1.7007,136300000.0
2006-04-04 23:23:00,1.7013,1.7018,1.7013,1.7018,136300000.0
2006-04-04 23:24:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-04-04 23:25:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-04-04 23:26:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-04-04 23:27:00,1.7017,1.7018,1.7014,1.7016,136300000.0
2006-04-04 23:28:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-04-04 23:29:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-04-04 23:30:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-04-04 23:32:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-04-04 23:34:00,1.7016,1.7017,1.7015,1.7015,136300000.0
2006-04-04 23:35:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-04-04 23:36:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-04-04 23:37:00,1.7017,1.7019,1.7015,1.7015,136300000.0
2006-04-04 23:38:00,1.7016,1.7018,1.7005,1.7005,136300000.0
2006-04-04 23:39:00,1.7007,1.7019,1.7007,1.7009,136300000.0
2006-04-04 23:40:00,1.701,1.7017,1.701,1.7017,136300000.0
2006-04-04 23:41:00,1.7019,1.7019,1.701,1.7012,136300000.0
2006-04-04 23:42:00,1.7011,1.7012,1.701,1.7012,136300000.0
2006-04-04 23:43:00,1.7009,1.7012,1.7009,1.7009,136300000.0
2006-04-04 23:44:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-04-04 23:45:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-04-04 23:46:00,1.7015,1.7015,1.7012,1.7012,136300000.0
2006-04-04 23:47:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-04-04 23:48:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-04-04 23:49:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-04-04 23:53:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-04-04 23:58:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-04-04 23:59:00,1.7003,1.7003,1.7001,1.7002,136300000.0
2006-04-05 00:00:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-04-05 00:01:00,1.7001,1.7004,1.7,1.7001,136300000.0
2006-04-05 00:02:00,1.7,1.7,1.7,1.7,136300000.0
2006-04-05 00:03:00,1.7002,1.7003,1.7001,1.7001,136300000.0
2006-04-05 00:04:00,1.7,1.7,1.7,1.7,136300000.0
2006-04-05 00:05:00,1.6999,1.7,1.6992,1.6993,136300000.0
2006-04-05 00:06:00,1.6992,1.6994,1.6992,1.6994,136300000.0
2006-04-05 00:07:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-04-05 00:08:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-04-05 00:09:00,1.6996,1.6996,1.6988,1.6988,136300000.0
2006-04-05 00:10:00,1.699,1.6995,1.6988,1.6994,136300000.0
2006-04-05 00:11:00,1.6995,1.6995,1.6994,1.6995,136300000.0
2006-04-05 00:12:00,1.6996,1.6996,1.6992,1.6992,136300000.0
2006-04-05 00:13:00,1.6993,1.6999,1.6993,1.6999,136300000.0
2006-04-05 00:14:00,1.6998,1.6999,1.6994,1.6997,136300000.0
2006-04-05 00:15:00,1.6995,1.7002,1.6993,1.6999,136300000.0
2006-04-05 00:16:00,1.7,1.7001,1.7,1.7,136300000.0
2006-04-05 00:17:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-04-05 00:18:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-04-05 00:20:00,1.7002,1.7008,1.7002,1.7007,136300000.0
2006-04-05 00:21:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-04-05 00:22:00,1.7008,1.7014,1.7008,1.701,136300000.0
2006-04-05 00:23:00,1.7009,1.7009,1.7008,1.7009,136300000.0
2006-04-05 00:24:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-04-05 00:25:00,1.7011,1.7017,1.7011,1.7013,136300000.0
2006-04-05 00:26:00,1.7015,1.7015,1.7012,1.7013,136300000.0
2006-04-05 00:27:00,1.7014,1.7022,1.7014,1.7017,136300000.0
2006-04-05 00:28:00,1.7018,1.7022,1.7018,1.7019,136300000.0
2006-04-05 00:29:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-04-05 00:30:00,1.7017,1.7019,1.7015,1.7019,136300000.0
2006-04-05 00:31:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-04-05 00:32:00,1.7018,1.7018,1.7012,1.7015,136300000.0
2006-04-05 00:33:00,1.7013,1.7015,1.7011,1.7011,136300000.0
2006-04-05 00:34:00,1.701,1.7015,1.7008,1.7014,136300000.0
2006-04-05 00:35:00,1.7013,1.7015,1.7013,1.7014,136300000.0
2006-04-05 00:36:00,1.7017,1.7021,1.7017,1.7021,136300000.0
2006-04-05 00:37:00,1.7022,1.7022,1.7019,1.7021,136300000.0
2006-04-05 00:38:00,1.7022,1.7022,1.7014,1.7016,136300000.0
2006-04-05 00:39:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-04-05 00:40:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2006-04-05 00:41:00,1.7013,1.7015,1.701,1.7015,136300000.0
2006-04-05 00:42:00,1.7016,1.7017,1.7014,1.7017,136300000.0
2006-04-05 00:43:00,1.7016,1.7018,1.7012,1.7013,136300000.0
2006-04-05 00:44:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-04-05 00:45:00,1.7008,1.701,1.7,1.7008,136300000.0
2006-04-05 00:46:00,1.701,1.7011,1.7009,1.7009,136300000.0
2006-04-05 00:47:00,1.7011,1.7013,1.7008,1.7011,136300000.0
2006-04-05 00:48:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-04-05 00:50:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-04-05 00:51:00,1.7003,1.7005,1.7,1.7003,136300000.0
2006-04-05 00:52:00,1.7002,1.7004,1.7,1.7003,136300000.0
2006-04-05 00:53:00,1.7004,1.7004,1.7001,1.7001,136300000.0
2006-04-05 00:54:00,1.7002,1.7003,1.6999,1.6999,136300000.0
2006-04-05 00:55:00,1.6997,1.6999,1.6997,1.6998,136300000.0
2006-04-05 00:56:00,1.6997,1.7002,1.6997,1.7001,136300000.0
2006-04-05 00:57:00,1.7002,1.7004,1.7002,1.7002,136300000.0
2006-04-05 00:58:00,1.7001,1.7001,1.7,1.7001,136300000.0
2006-04-05 00:59:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-04-05 01:00:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-04-05 01:01:00,1.7003,1.7006,1.7003,1.7006,136300000.0
2006-04-05 01:02:00,1.7008,1.7011,1.7008,1.7008,136300000.0
2006-04-05 01:03:00,1.701,1.7013,1.7008,1.7008,136300000.0
2006-04-05 01:04:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-04-05 01:05:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-04-05 01:06:00,1.7009,1.7011,1.7003,1.7004,136300000.0
2006-04-05 01:07:00,1.7005,1.7006,1.7004,1.7006,136300000.0
2006-04-05 01:08:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-04-05 01:09:00,1.7005,1.7006,1.7004,1.7005,136300000.0
2006-04-05 01:10:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-04-05 01:11:00,1.7003,1.7003,1.7001,1.7002,136300000.0
2006-04-05 01:12:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-04-05 01:13:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-04-05 01:14:00,1.7,1.7,1.6998,1.7,136300000.0
2006-04-05 01:15:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-04-05 01:16:00,1.7001,1.7003,1.7001,1.7002,136300000.0
2006-04-05 01:17:00,1.7003,1.7004,1.7001,1.7002,136300000.0
2006-04-05 01:19:00,1.7003,1.7003,1.7001,1.7002,136300000.0
2006-04-05 01:20:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-04-05 01:21:00,1.7,1.7,1.6999,1.7,136300000.0
2006-04-05 01:22:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-04-05 01:23:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-04-05 01:24:00,1.7,1.7004,1.7,1.7002,136300000.0
2006-04-05 01:25:00,1.7003,1.7004,1.7,1.7002,136300000.0
2006-04-05 01:26:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-04-05 01:27:00,1.6998,1.7,1.6991,1.6991,136300000.0
2006-04-05 01:28:00,1.6994,1.6995,1.6986,1.6988,136300000.0
2006-04-05 01:29:00,1.6989,1.6989,1.6987,1.6987,136300000.0
2006-04-05 01:30:00,1.699,1.6992,1.6987,1.6988,136300000.0
2006-04-05 01:31:00,1.699,1.6992,1.6985,1.6988,136300000.0
2006-04-05 01:32:00,1.6987,1.699,1.6985,1.6988,136300000.0
2006-04-05 01:33:00,1.6987,1.6987,1.698,1.698,136300000.0
2006-04-05 01:34:00,1.6977,1.6979,1.6963,1.6969,136300000.0
2006-04-05 01:35:00,1.6972,1.6979,1.6972,1.6975,136300000.0
2006-04-05 01:36:00,1.6977,1.698,1.6975,1.698,136300000.0
2006-04-05 01:37:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-04-05 01:38:00,1.6979,1.6982,1.6978,1.698,136300000.0
2006-04-05 01:39:00,1.6978,1.6981,1.6974,1.698,136300000.0
2006-04-05 01:40:00,1.6978,1.6978,1.6958,1.6958,136300000.0
2006-04-05 01:41:00,1.6957,1.6965,1.6956,1.6965,136300000.0
2006-04-05 01:42:00,1.6966,1.6968,1.696,1.6963,136300000.0
2006-04-05 01:43:00,1.6964,1.6966,1.6946,1.6946,136300000.0
2006-04-05 01:44:00,1.6949,1.6949,1.6934,1.694,136300000.0
2006-04-05 01:45:00,1.6938,1.6947,1.6938,1.6947,136300000.0
2006-04-05 01:46:00,1.6946,1.6948,1.6945,1.6948,136300000.0
2006-04-05 01:47:00,1.6947,1.6951,1.6944,1.6947,136300000.0
2006-04-05 01:48:00,1.6946,1.6951,1.6946,1.6951,136300000.0
2006-04-05 01:49:00,1.6952,1.6958,1.6952,1.6958,136300000.0
2006-04-05 01:50:00,1.6957,1.6959,1.6954,1.6955,136300000.0
2006-04-05 01:51:00,1.6953,1.6956,1.6952,1.6956,136300000.0
2006-04-05 01:52:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2006-04-05 01:53:00,1.6956,1.6957,1.695,1.6951,136300000.0
2006-04-05 01:54:00,1.695,1.6952,1.6946,1.6947,136300000.0
2006-04-05 01:55:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-04-05 01:56:00,1.695,1.695,1.6941,1.6943,136300000.0
2006-04-05 01:57:00,1.6942,1.6946,1.6942,1.6946,136300000.0
2006-04-05 01:58:00,1.6945,1.6947,1.6943,1.6947,136300000.0
2006-04-05 01:59:00,1.6946,1.6949,1.6945,1.6948,136300000.0
2006-04-05 02:00:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2006-04-05 02:01:00,1.6946,1.6948,1.6945,1.6946,136300000.0
2006-04-05 02:02:00,1.6947,1.6949,1.6946,1.6948,136300000.0
2006-04-05 02:03:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-04-05 02:04:00,1.6948,1.6954,1.6948,1.6954,136300000.0
2006-04-05 02:05:00,1.6953,1.6958,1.6953,1.6954,136300000.0
2006-04-05 02:06:00,1.6953,1.6955,1.6951,1.6955,136300000.0
2006-04-05 02:07:00,1.6956,1.6958,1.6952,1.6956,136300000.0
2006-04-05 02:08:00,1.6953,1.6955,1.6951,1.6954,136300000.0
2006-04-05 02:09:00,1.6955,1.6956,1.6954,1.6955,136300000.0
2006-04-05 02:10:00,1.6956,1.6957,1.6955,1.6957,136300000.0
2006-04-05 02:11:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-04-05 02:12:00,1.6957,1.6959,1.6956,1.6958,136300000.0
2006-04-05 02:13:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-04-05 02:14:00,1.6957,1.6959,1.6956,1.6958,136300000.0
2006-04-05 02:15:00,1.6959,1.6959,1.6954,1.6954,136300000.0
2006-04-05 02:16:00,1.6953,1.6955,1.6952,1.6954,136300000.0
2006-04-05 02:17:00,1.6953,1.6955,1.6949,1.6951,136300000.0
2006-04-05 02:18:00,1.6952,1.6954,1.6951,1.6952,136300000.0
2006-04-05 02:19:00,1.6951,1.6953,1.6951,1.6951,136300000.0
2006-04-05 02:20:00,1.6949,1.6952,1.6949,1.6952,136300000.0
2006-04-05 02:21:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-04-05 02:22:00,1.6954,1.6954,1.6951,1.6951,136300000.0
2006-04-05 02:23:00,1.6952,1.6954,1.6952,1.6952,136300000.0
2006-04-05 02:24:00,1.6951,1.6952,1.695,1.695,136300000.0
2006-04-05 02:25:00,1.6951,1.6951,1.6946,1.6946,136300000.0
2006-04-05 02:26:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2006-04-05 02:27:00,1.6945,1.6947,1.6939,1.694,136300000.0
2006-04-05 02:28:00,1.6939,1.6947,1.6935,1.6947,136300000.0
2006-04-05 02:29:00,1.6946,1.6946,1.6939,1.6944,136300000.0
2006-04-05 02:30:00,1.6943,1.6946,1.6939,1.6939,136300000.0
2006-04-05 02:31:00,1.694,1.6946,1.694,1.6943,136300000.0
2006-04-05 02:32:00,1.6944,1.6945,1.6942,1.6943,136300000.0
2006-04-05 02:33:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-04-05 02:34:00,1.6944,1.6944,1.694,1.6943,136300000.0
2006-04-05 02:35:00,1.6944,1.6945,1.6943,1.6944,136300000.0
2006-04-05 02:36:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-04-05 02:37:00,1.6942,1.6943,1.694,1.6942,136300000.0
2006-04-05 02:38:00,1.6941,1.6945,1.6941,1.6945,136300000.0
2006-04-05 02:39:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-04-05 02:40:00,1.6943,1.6947,1.6943,1.6945,136300000.0
2006-04-05 02:41:00,1.6946,1.6948,1.6943,1.6947,136300000.0
2006-04-05 02:42:00,1.6948,1.6949,1.6942,1.6942,136300000.0
2006-04-05 02:43:00,1.6945,1.695,1.6944,1.6944,136300000.0
2006-04-05 02:44:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-04-05 02:45:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-04-05 02:46:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-04-05 02:47:00,1.6945,1.6952,1.6945,1.695,136300000.0
2006-04-05 02:48:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2006-04-05 02:49:00,1.6954,1.6959,1.6952,1.6958,136300000.0
2006-04-05 02:50:00,1.6957,1.6961,1.6957,1.6957,136300000.0
2006-04-05 02:51:00,1.6959,1.6959,1.6954,1.6954,136300000.0
2006-04-05 02:52:00,1.6955,1.6955,1.6952,1.6953,136300000.0
2006-04-05 02:53:00,1.6955,1.6956,1.6951,1.6952,136300000.0
2006-04-05 02:54:00,1.6953,1.6955,1.6949,1.6949,136300000.0
2006-04-05 02:55:00,1.695,1.6952,1.6949,1.6952,136300000.0
2006-04-05 02:56:00,1.695,1.6951,1.6948,1.6949,136300000.0
2006-04-05 02:57:00,1.695,1.695,1.6942,1.6942,136300000.0
2006-04-05 02:58:00,1.6943,1.6946,1.6943,1.6945,136300000.0
2006-04-05 02:59:00,1.6944,1.6948,1.6944,1.6948,136300000.0
2006-04-05 03:00:00,1.6945,1.6946,1.6944,1.6946,136300000.0
2006-04-05 03:01:00,1.6947,1.695,1.6946,1.695,136300000.0
2006-04-05 03:02:00,1.6951,1.6951,1.6948,1.6948,136300000.0
2006-04-05 03:05:00,1.6949,1.695,1.6948,1.6948,136300000.0
2006-04-05 03:06:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-04-05 03:07:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2006-04-05 03:08:00,1.6945,1.6946,1.6943,1.6946,136300000.0
2006-04-05 03:09:00,1.6945,1.6947,1.6938,1.6938,136300000.0
2006-04-05 03:10:00,1.6939,1.6942,1.6938,1.6938,136300000.0
2006-04-05 03:11:00,1.694,1.694,1.6935,1.6937,136300000.0
2006-04-05 03:12:00,1.6938,1.6939,1.6935,1.6939,136300000.0
2006-04-05 03:13:00,1.6938,1.6948,1.6938,1.6942,136300000.0
2006-04-05 03:14:00,1.6943,1.6949,1.6941,1.6949,136300000.0
2006-04-05 03:15:00,1.695,1.6952,1.6948,1.695,136300000.0
2006-04-05 03:16:00,1.6952,1.6954,1.695,1.6952,136300000.0
2006-04-05 03:17:00,1.6953,1.6956,1.695,1.6953,136300000.0
2006-04-05 03:18:00,1.6952,1.6958,1.6952,1.6958,136300000.0
2006-04-05 03:19:00,1.6959,1.6964,1.6958,1.6964,136300000.0
2006-04-05 03:20:00,1.6965,1.6966,1.6962,1.6965,136300000.0
2006-04-05 03:21:00,1.6964,1.6964,1.6961,1.6963,136300000.0
2006-04-05 03:22:00,1.6962,1.6964,1.6952,1.6964,136300000.0
2006-04-05 03:23:00,1.6963,1.6968,1.6958,1.6962,136300000.0
2006-04-05 03:24:00,1.6961,1.6971,1.6961,1.6968,136300000.0
2006-04-05 03:25:00,1.6969,1.6973,1.6962,1.6973,136300000.0
2006-04-05 03:26:00,1.6974,1.6974,1.6966,1.6967,136300000.0
2006-04-05 03:27:00,1.6968,1.6971,1.6968,1.697,136300000.0
2006-04-05 03:28:00,1.6971,1.6974,1.6969,1.6973,136300000.0
2006-04-05 03:29:00,1.6974,1.698,1.6973,1.6979,136300000.0
2006-04-05 03:30:00,1.698,1.6984,1.6976,1.6979,136300000.0
2006-04-05 03:31:00,1.6977,1.6977,1.6972,1.6977,136300000.0
2006-04-05 03:32:00,1.6979,1.698,1.6975,1.6979,136300000.0
2006-04-05 03:33:00,1.6977,1.6989,1.6977,1.6989,136300000.0
2006-04-05 03:34:00,1.6988,1.6997,1.6988,1.6996,136300000.0
2006-04-05 03:35:00,1.6997,1.6998,1.6986,1.699,136300000.0
2006-04-05 03:36:00,1.6991,1.6991,1.6988,1.6991,136300000.0
2006-04-05 03:37:00,1.699,1.6991,1.6987,1.6988,136300000.0
2006-04-05 03:38:00,1.6989,1.7001,1.6989,1.6994,136300000.0
2006-04-05 03:39:00,1.6995,1.7002,1.6995,1.7,136300000.0
2006-04-05 03:40:00,1.6999,1.7003,1.6999,1.7003,136300000.0
2006-04-05 03:41:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-04-05 03:42:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-04-05 03:43:00,1.7,1.7001,1.6992,1.6995,136300000.0
2006-04-05 03:44:00,1.6996,1.6996,1.6991,1.6994,136300000.0
2006-04-05 03:45:00,1.6993,1.6995,1.6991,1.6991,136300000.0
2006-04-05 03:46:00,1.6992,1.6996,1.6987,1.6994,136300000.0
2006-04-05 03:47:00,1.6992,1.6997,1.6992,1.6997,136300000.0
2006-04-05 03:48:00,1.6996,1.6998,1.6996,1.6996,136300000.0
2006-04-05 03:49:00,1.6997,1.6999,1.6995,1.6998,136300000.0
2006-04-05 03:50:00,1.6994,1.6997,1.6988,1.6991,136300000.0
2006-04-05 03:51:00,1.6989,1.6991,1.6987,1.6991,136300000.0
2006-04-05 03:52:00,1.699,1.6992,1.699,1.6992,136300000.0
2006-04-05 03:53:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-04-05 03:54:00,1.6993,1.6996,1.6993,1.6995,136300000.0
2006-04-05 03:55:00,1.6994,1.7,1.6994,1.6998,136300000.0
2006-04-05 03:56:00,1.6999,1.6999,1.6997,1.6998,136300000.0
2006-04-05 03:57:00,1.6997,1.6997,1.6993,1.6993,136300000.0
2006-04-05 03:58:00,1.6995,1.6997,1.6994,1.6997,136300000.0
2006-04-05 03:59:00,1.6998,1.6999,1.6997,1.6998,136300000.0
2006-04-05 04:00:00,1.7,1.7,1.6996,1.6996,136300000.0
2006-04-05 04:01:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-04-05 04:02:00,1.6996,1.6996,1.6993,1.6993,136300000.0
2006-04-05 04:03:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-04-05 04:04:00,1.6991,1.6992,1.6987,1.6989,136300000.0
2006-04-05 04:05:00,1.6988,1.6989,1.6984,1.6984,136300000.0
2006-04-05 04:06:00,1.6985,1.6988,1.6984,1.6988,136300000.0
2006-04-05 04:07:00,1.6986,1.6988,1.6984,1.6985,136300000.0
2006-04-05 04:08:00,1.6984,1.6986,1.6982,1.6983,136300000.0
2006-04-05 04:09:00,1.6984,1.6984,1.6981,1.6982,136300000.0
2006-04-05 04:10:00,1.6981,1.6984,1.6981,1.6982,136300000.0
2006-04-05 04:11:00,1.6981,1.6988,1.6981,1.6985,136300000.0
2006-04-05 04:12:00,1.6986,1.6989,1.6984,1.6985,136300000.0
2006-04-05 04:13:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2006-04-05 04:14:00,1.6988,1.6988,1.6986,1.6988,136300000.0
2006-04-05 04:16:00,1.6989,1.6992,1.6988,1.6989,136300000.0
2006-04-05 04:17:00,1.699,1.6993,1.699,1.6991,136300000.0
2006-04-05 04:18:00,1.6992,1.6992,1.6988,1.699,136300000.0
2006-04-05 04:19:00,1.6987,1.6989,1.6987,1.6989,136300000.0
2006-04-05 04:20:00,1.699,1.6991,1.6988,1.6989,136300000.0
2006-04-05 04:21:00,1.699,1.699,1.699,1.699,136300000.0
2006-04-05 04:22:00,1.6989,1.699,1.6987,1.6988,136300000.0
2006-04-05 04:23:00,1.6989,1.6989,1.6988,1.6989,136300000.0
2006-04-05 04:24:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-04-05 04:25:00,1.699,1.6993,1.6987,1.6993,136300000.0
2006-04-05 04:26:00,1.699,1.6992,1.6989,1.6989,136300000.0
2006-04-05 04:27:00,1.6991,1.6991,1.699,1.6991,136300000.0
2006-04-05 04:28:00,1.6992,1.6993,1.6988,1.699,136300000.0
2006-04-05 04:29:00,1.6991,1.6993,1.6986,1.699,136300000.0
2006-04-05 04:30:00,1.6991,1.6995,1.6988,1.6992,136300000.0
2006-04-05 04:31:00,1.6993,1.6993,1.699,1.6993,136300000.0
2006-04-05 04:32:00,1.6994,1.6994,1.6991,1.6994,136300000.0
2006-04-05 04:33:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2006-04-05 04:34:00,1.6994,1.6994,1.6993,1.6994,136300000.0
2006-04-05 04:35:00,1.6993,1.6994,1.6992,1.6994,136300000.0
2006-04-05 04:36:00,1.6993,1.6996,1.6993,1.6995,136300000.0
2006-04-05 04:37:00,1.6994,1.6996,1.6994,1.6994,136300000.0
2006-04-05 04:38:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2006-04-05 04:39:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-04-05 04:40:00,1.6995,1.6996,1.6992,1.6995,136300000.0
2006-04-05 04:41:00,1.6997,1.6997,1.6994,1.6996,136300000.0
2006-04-05 04:42:00,1.6995,1.6995,1.6992,1.6993,136300000.0
2006-04-05 04:43:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-04-05 04:44:00,1.6993,1.6994,1.6991,1.6993,136300000.0
2006-04-05 04:45:00,1.6991,1.6993,1.6991,1.6993,136300000.0
2006-04-05 04:47:00,1.6994,1.6995,1.6993,1.6994,136300000.0
2006-04-05 04:48:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-04-05 04:49:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-04-05 04:50:00,1.6994,1.6996,1.6992,1.6996,136300000.0
2006-04-05 04:51:00,1.6995,1.6997,1.6994,1.6996,136300000.0
2006-04-05 04:52:00,1.6994,1.6995,1.6994,1.6994,136300000.0
2006-04-05 04:53:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-04-05 04:54:00,1.6994,1.6995,1.6993,1.6995,136300000.0
2006-04-05 04:55:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-04-05 04:56:00,1.6993,1.6996,1.6993,1.6996,136300000.0
2006-04-05 04:57:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-04-05 04:58:00,1.6995,1.6996,1.6994,1.6996,136300000.0
2006-04-05 04:59:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-04-05 05:00:00,1.6996,1.6997,1.6993,1.6995,136300000.0
2006-04-05 05:01:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-04-05 05:02:00,1.6997,1.6999,1.6995,1.6996,136300000.0
2006-04-05 05:03:00,1.6995,1.6995,1.699,1.6992,136300000.0
2006-04-05 05:04:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-04-05 05:05:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-04-05 05:06:00,1.6991,1.6996,1.6991,1.6994,136300000.0
2006-04-05 05:07:00,1.6993,1.6995,1.6993,1.6993,136300000.0
2006-04-05 05:08:00,1.6994,1.6997,1.6992,1.6992,136300000.0
2006-04-05 05:09:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-04-05 05:10:00,1.6993,1.6993,1.6989,1.6991,136300000.0
2006-04-05 05:11:00,1.6992,1.6995,1.6984,1.6985,136300000.0
2006-04-05 05:12:00,1.6986,1.699,1.6986,1.699,136300000.0
2006-04-05 05:13:00,1.6989,1.6992,1.6989,1.699,136300000.0
2006-04-05 05:14:00,1.6989,1.699,1.6988,1.699,136300000.0
2006-04-05 05:15:00,1.6991,1.6992,1.6989,1.6989,136300000.0
2006-04-05 05:16:00,1.6991,1.6991,1.6988,1.6989,136300000.0
2006-04-05 05:17:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-04-05 05:18:00,1.699,1.6992,1.6989,1.6989,136300000.0
2006-04-05 05:19:00,1.699,1.6994,1.699,1.6991,136300000.0
2006-04-05 05:20:00,1.6992,1.6994,1.6992,1.6994,136300000.0
2006-04-05 05:21:00,1.6995,1.6997,1.6986,1.6989,136300000.0
2006-04-05 05:22:00,1.699,1.6992,1.6989,1.6991,136300000.0
2006-04-05 05:23:00,1.699,1.6991,1.6988,1.699,136300000.0
2006-04-05 05:24:00,1.6989,1.6991,1.6985,1.6989,136300000.0
2006-04-05 05:25:00,1.6987,1.6988,1.6986,1.6986,136300000.0
2006-04-05 05:26:00,1.6985,1.6989,1.6981,1.6985,136300000.0
2006-04-05 05:27:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-04-05 05:28:00,1.6985,1.6991,1.6985,1.699,136300000.0
2006-04-05 05:29:00,1.6991,1.6992,1.699,1.6991,136300000.0
2006-04-05 05:30:00,1.699,1.699,1.699,1.699,136300000.0
2006-04-05 05:31:00,1.6986,1.699,1.6985,1.699,136300000.0
2006-04-05 05:32:00,1.6989,1.6989,1.6982,1.6988,136300000.0
2006-04-05 05:33:00,1.6987,1.6988,1.698,1.6987,136300000.0
2006-04-05 05:34:00,1.6986,1.6986,1.6982,1.6982,136300000.0
2006-04-05 05:35:00,1.6983,1.6984,1.6977,1.6977,136300000.0
2006-04-05 05:36:00,1.6982,1.6983,1.6979,1.6981,136300000.0
2006-04-05 05:37:00,1.698,1.6981,1.6975,1.6979,136300000.0
2006-04-05 05:38:00,1.6978,1.698,1.6977,1.6977,136300000.0
2006-04-05 05:39:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-04-05 05:40:00,1.6974,1.6979,1.6974,1.6975,136300000.0
2006-04-05 05:41:00,1.6976,1.6981,1.6975,1.6978,136300000.0
2006-04-05 05:42:00,1.6979,1.6981,1.6978,1.698,136300000.0
2006-04-05 05:43:00,1.6977,1.6978,1.6974,1.6978,136300000.0
2006-04-05 05:44:00,1.6974,1.6977,1.6971,1.6976,136300000.0
2006-04-05 05:45:00,1.6977,1.6981,1.6975,1.6979,136300000.0
2006-04-05 05:46:00,1.6978,1.6978,1.6975,1.6978,136300000.0
2006-04-05 05:47:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-04-05 05:48:00,1.6976,1.6982,1.6976,1.698,136300000.0
2006-04-05 05:49:00,1.6979,1.6981,1.6977,1.6978,136300000.0
2006-04-05 05:50:00,1.698,1.698,1.6977,1.6977,136300000.0
2006-04-05 05:51:00,1.6974,1.6977,1.6974,1.6977,136300000.0
2006-04-05 05:52:00,1.6974,1.6977,1.6973,1.6973,136300000.0
2006-04-05 05:53:00,1.6974,1.6976,1.6974,1.6974,136300000.0
2006-04-05 05:54:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-04-05 05:55:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-04-05 05:56:00,1.6978,1.6978,1.6973,1.6973,136300000.0
2006-04-05 05:57:00,1.6972,1.6975,1.6971,1.6972,136300000.0
2006-04-05 05:58:00,1.6971,1.6972,1.697,1.697,136300000.0
2006-04-05 05:59:00,1.6971,1.6971,1.6967,1.6967,136300000.0
2006-04-05 06:00:00,1.6969,1.6969,1.6963,1.6964,136300000.0
2006-04-05 06:01:00,1.6962,1.6965,1.6962,1.6963,136300000.0
2006-04-05 06:02:00,1.6965,1.697,1.6965,1.6968,136300000.0
2006-04-05 06:03:00,1.6967,1.6968,1.6965,1.6968,136300000.0
2006-04-05 06:04:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-04-05 06:05:00,1.6965,1.6967,1.6963,1.6965,136300000.0
2006-04-05 06:06:00,1.6966,1.6966,1.6963,1.6966,136300000.0
2006-04-05 06:07:00,1.6967,1.6969,1.6966,1.6966,136300000.0
2006-04-05 06:08:00,1.6965,1.6965,1.6962,1.6964,136300000.0
2006-04-05 06:09:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-04-05 06:10:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-04-05 06:11:00,1.6963,1.6965,1.6961,1.6965,136300000.0
2006-04-05 06:12:00,1.6963,1.6966,1.6963,1.6965,136300000.0
2006-04-05 06:13:00,1.6964,1.6966,1.6962,1.6966,136300000.0
2006-04-05 06:14:00,1.6965,1.6971,1.6963,1.6971,136300000.0
2006-04-05 06:15:00,1.6972,1.6977,1.6971,1.6975,136300000.0
2006-04-05 06:16:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-04-05 06:17:00,1.6978,1.6978,1.6974,1.6975,136300000.0
2006-04-05 06:18:00,1.6972,1.6974,1.6971,1.6973,136300000.0
2006-04-05 06:19:00,1.6972,1.6972,1.6971,1.6972,136300000.0
2006-04-05 06:20:00,1.6971,1.6971,1.6967,1.6971,136300000.0
2006-04-05 06:21:00,1.697,1.6971,1.697,1.6971,136300000.0
2006-04-05 06:22:00,1.6969,1.697,1.6965,1.6965,136300000.0
2006-04-05 06:23:00,1.6964,1.6967,1.6964,1.6967,136300000.0
2006-04-05 06:24:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-04-05 06:26:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-04-05 06:27:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-04-05 06:28:00,1.6969,1.6973,1.6968,1.6968,136300000.0
2006-04-05 06:29:00,1.697,1.697,1.6966,1.6966,136300000.0
2006-04-05 06:30:00,1.6967,1.6968,1.6966,1.6968,136300000.0
2006-04-05 06:31:00,1.6969,1.697,1.6968,1.697,136300000.0
2006-04-05 06:32:00,1.6969,1.697,1.6969,1.6969,136300000.0
2006-04-05 06:34:00,1.6973,1.6974,1.697,1.6972,136300000.0
2006-04-05 06:35:00,1.6974,1.6978,1.6973,1.6974,136300000.0
2006-04-05 06:36:00,1.6973,1.6973,1.697,1.6973,136300000.0
2006-04-05 06:37:00,1.6972,1.6975,1.6971,1.6974,136300000.0
2006-04-05 06:38:00,1.6975,1.6977,1.6975,1.6975,136300000.0
2006-04-05 06:39:00,1.6974,1.6975,1.6972,1.6973,136300000.0
2006-04-05 06:40:00,1.6972,1.6972,1.6969,1.6969,136300000.0
2006-04-05 06:41:00,1.697,1.6972,1.697,1.6971,136300000.0
2006-04-05 06:42:00,1.6972,1.6972,1.697,1.6971,136300000.0
2006-04-05 06:43:00,1.697,1.6972,1.6969,1.697,136300000.0
2006-04-05 06:44:00,1.6971,1.6975,1.697,1.6974,136300000.0
2006-04-05 06:45:00,1.6975,1.6975,1.6971,1.6971,136300000.0
2006-04-05 06:46:00,1.6972,1.6972,1.6971,1.6972,136300000.0
2006-04-05 06:47:00,1.6971,1.6972,1.697,1.6972,136300000.0
2006-04-05 06:48:00,1.6971,1.6973,1.6967,1.6967,136300000.0
2006-04-05 06:49:00,1.6968,1.697,1.6967,1.697,136300000.0
2006-04-05 06:50:00,1.6971,1.6973,1.6971,1.6972,136300000.0
2006-04-05 06:51:00,1.6974,1.6977,1.6971,1.6973,136300000.0
2006-04-05 06:52:00,1.6972,1.6975,1.6968,1.697,136300000.0
2006-04-05 06:53:00,1.6971,1.6975,1.6968,1.6974,136300000.0
2006-04-05 06:54:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-04-05 06:55:00,1.6974,1.6974,1.6971,1.6972,136300000.0
2006-04-05 06:56:00,1.6971,1.6972,1.6969,1.6969,136300000.0
2006-04-05 06:57:00,1.697,1.698,1.697,1.6977,136300000.0
2006-04-05 06:58:00,1.6976,1.698,1.6976,1.6978,136300000.0
2006-04-05 06:59:00,1.6979,1.698,1.6977,1.6978,136300000.0
2006-04-05 07:00:00,1.6977,1.6981,1.6977,1.6978,136300000.0
2006-04-05 07:01:00,1.698,1.698,1.6977,1.6979,136300000.0
2006-04-05 07:02:00,1.6978,1.6978,1.6976,1.6978,136300000.0
2006-04-05 07:03:00,1.6977,1.6977,1.6974,1.6975,136300000.0
2006-04-05 07:04:00,1.6976,1.6977,1.6974,1.6974,136300000.0
2006-04-05 07:05:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-04-05 07:06:00,1.6974,1.6977,1.6973,1.6976,136300000.0
2006-04-05 07:07:00,1.6974,1.6975,1.6973,1.6973,136300000.0
2006-04-05 07:08:00,1.6976,1.6978,1.6973,1.6973,136300000.0
2006-04-05 07:09:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-04-05 07:10:00,1.6971,1.6972,1.6967,1.697,136300000.0
2006-04-05 07:11:00,1.6969,1.697,1.6965,1.6969,136300000.0
2006-04-05 07:12:00,1.6964,1.6969,1.6964,1.6966,136300000.0
2006-04-05 07:13:00,1.6967,1.6968,1.696,1.6966,136300000.0
2006-04-05 07:14:00,1.6965,1.6968,1.6962,1.6962,136300000.0
2006-04-05 07:15:00,1.6963,1.6964,1.6963,1.6963,136300000.0
2006-04-05 07:16:00,1.6964,1.6966,1.6963,1.6966,136300000.0
2006-04-05 07:17:00,1.6964,1.6969,1.6964,1.6966,136300000.0
2006-04-05 07:18:00,1.6967,1.6971,1.6966,1.697,136300000.0
2006-04-05 07:19:00,1.6971,1.6971,1.6968,1.6968,136300000.0
2006-04-05 07:20:00,1.6966,1.6969,1.6966,1.6968,136300000.0
2006-04-05 07:21:00,1.6969,1.6969,1.6968,1.6969,136300000.0
2006-04-05 07:22:00,1.697,1.6975,1.6969,1.6974,136300000.0
2006-04-05 07:23:00,1.6975,1.6975,1.6966,1.6966,136300000.0
2006-04-05 07:24:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-04-05 07:25:00,1.6968,1.6968,1.6962,1.6962,136300000.0
2006-04-05 07:26:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-04-05 07:27:00,1.6963,1.6965,1.6963,1.6964,136300000.0
2006-04-05 07:28:00,1.6966,1.6966,1.6962,1.6962,136300000.0
2006-04-05 07:29:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2006-04-05 07:30:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-04-05 07:31:00,1.6963,1.6966,1.6962,1.6966,136300000.0
2006-04-05 07:32:00,1.6967,1.6968,1.6964,1.6965,136300000.0
2006-04-05 07:33:00,1.6961,1.6965,1.6961,1.6965,136300000.0
2006-04-05 07:34:00,1.6966,1.6966,1.6961,1.6962,136300000.0
2006-04-05 07:35:00,1.6964,1.6965,1.6961,1.6962,136300000.0
2006-04-05 07:36:00,1.6963,1.6971,1.6961,1.6971,136300000.0
2006-04-05 07:37:00,1.6972,1.6974,1.6961,1.6967,136300000.0
2006-04-05 07:38:00,1.6965,1.6968,1.6964,1.6967,136300000.0
2006-04-05 07:39:00,1.6968,1.697,1.6967,1.697,136300000.0
2006-04-05 07:40:00,1.6969,1.697,1.6967,1.697,136300000.0
2006-04-05 07:41:00,1.6972,1.6973,1.6968,1.6972,136300000.0
2006-04-05 07:42:00,1.6973,1.6974,1.6971,1.6972,136300000.0
2006-04-05 07:43:00,1.697,1.697,1.6969,1.697,136300000.0
2006-04-05 07:44:00,1.6971,1.6973,1.6968,1.6971,136300000.0
2006-04-05 07:45:00,1.6973,1.6975,1.6972,1.6974,136300000.0
2006-04-05 07:46:00,1.6973,1.6978,1.6972,1.6977,136300000.0
2006-04-05 07:47:00,1.6978,1.6978,1.6973,1.6975,136300000.0
2006-04-05 07:48:00,1.6976,1.6977,1.6972,1.6972,136300000.0
2006-04-05 07:49:00,1.6973,1.6976,1.6971,1.6976,136300000.0
2006-04-05 07:50:00,1.6978,1.698,1.6977,1.6979,136300000.0
2006-04-05 07:51:00,1.6978,1.6978,1.6976,1.6978,136300000.0
2006-04-05 07:52:00,1.6979,1.698,1.6976,1.6976,136300000.0
2006-04-05 07:53:00,1.6977,1.698,1.6977,1.6977,136300000.0
2006-04-05 07:54:00,1.6978,1.6981,1.6975,1.6978,136300000.0
2006-04-05 07:55:00,1.6977,1.6983,1.6973,1.698,136300000.0
2006-04-05 07:56:00,1.6985,1.6989,1.698,1.6984,136300000.0
2006-04-05 07:57:00,1.6986,1.6989,1.6984,1.6984,136300000.0
2006-04-05 07:58:00,1.6983,1.6987,1.6983,1.6983,136300000.0
2006-04-05 07:59:00,1.6984,1.6996,1.6979,1.6996,136300000.0
2006-04-05 08:00:00,1.6995,1.6995,1.6986,1.6986,136300000.0
2006-04-05 08:01:00,1.6987,1.6989,1.698,1.6986,136300000.0
2006-04-05 08:02:00,1.6984,1.6985,1.6983,1.6985,136300000.0
2006-04-05 08:03:00,1.6986,1.6988,1.6985,1.6987,136300000.0
2006-04-05 08:04:00,1.6988,1.6988,1.6984,1.6984,136300000.0
2006-04-05 08:05:00,1.6983,1.6983,1.6975,1.6977,136300000.0
2006-04-05 08:06:00,1.6976,1.6982,1.6975,1.6975,136300000.0
2006-04-05 08:07:00,1.6974,1.6978,1.6974,1.6975,136300000.0
2006-04-05 08:08:00,1.6976,1.6979,1.6975,1.6976,136300000.0
2006-04-05 08:09:00,1.6977,1.6977,1.6967,1.6967,136300000.0
2006-04-05 08:10:00,1.6969,1.6974,1.6968,1.6968,136300000.0
2006-04-05 08:11:00,1.6967,1.6974,1.6967,1.6972,136300000.0
2006-04-05 08:12:00,1.697,1.6971,1.6968,1.6971,136300000.0
2006-04-05 08:13:00,1.697,1.6974,1.6968,1.6969,136300000.0
2006-04-05 08:14:00,1.697,1.6978,1.6969,1.6978,136300000.0
2006-04-05 08:15:00,1.6976,1.6976,1.6974,1.6975,136300000.0
2006-04-05 08:16:00,1.6974,1.6978,1.6974,1.6977,136300000.0
2006-04-05 08:17:00,1.6976,1.6978,1.6976,1.6976,136300000.0
2006-04-05 08:18:00,1.6977,1.6978,1.6974,1.6975,136300000.0
2006-04-05 08:19:00,1.6974,1.6975,1.6973,1.6975,136300000.0
2006-04-05 08:20:00,1.6974,1.6976,1.6974,1.6975,136300000.0
2006-04-05 08:21:00,1.6974,1.6978,1.6973,1.6975,136300000.0
2006-04-05 08:22:00,1.6974,1.6978,1.6972,1.6977,136300000.0
2006-04-05 08:23:00,1.6976,1.6977,1.6973,1.6977,136300000.0
2006-04-05 08:24:00,1.6976,1.6977,1.6975,1.6977,136300000.0
2006-04-05 08:25:00,1.6976,1.6976,1.697,1.6973,136300000.0
2006-04-05 08:26:00,1.6972,1.6976,1.6972,1.6975,136300000.0
2006-04-05 08:27:00,1.6974,1.6975,1.6973,1.6975,136300000.0
2006-04-05 08:28:00,1.6973,1.6976,1.6973,1.6974,136300000.0
2006-04-05 08:29:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2006-04-05 08:30:00,1.6973,1.6973,1.6972,1.6973,136300000.0
2006-04-05 08:31:00,1.6971,1.6974,1.6971,1.6974,136300000.0
2006-04-05 08:32:00,1.6973,1.6975,1.697,1.697,136300000.0
2006-04-05 08:33:00,1.6971,1.6972,1.6969,1.6969,136300000.0
2006-04-05 08:34:00,1.697,1.6971,1.6969,1.6969,136300000.0
2006-04-05 08:35:00,1.697,1.6973,1.697,1.6971,136300000.0
2006-04-05 08:36:00,1.6972,1.6972,1.6967,1.6968,136300000.0
2006-04-05 08:37:00,1.6967,1.6972,1.6967,1.697,136300000.0
2006-04-05 08:38:00,1.6968,1.6972,1.6968,1.697,136300000.0
2006-04-05 08:39:00,1.6969,1.697,1.6966,1.6966,136300000.0
2006-04-05 08:40:00,1.6965,1.6967,1.6961,1.6965,136300000.0
2006-04-05 08:41:00,1.6964,1.6966,1.6958,1.6958,136300000.0
2006-04-05 08:42:00,1.6959,1.6962,1.6956,1.696,136300000.0
2006-04-05 08:43:00,1.6961,1.6965,1.6958,1.6962,136300000.0
2006-04-05 08:44:00,1.6963,1.6965,1.6963,1.6963,136300000.0
2006-04-05 08:45:00,1.6965,1.697,1.6963,1.6965,136300000.0
2006-04-05 08:46:00,1.6966,1.6968,1.6964,1.6965,136300000.0
2006-04-05 08:47:00,1.6964,1.6966,1.6964,1.6965,136300000.0
2006-04-05 08:48:00,1.6964,1.6965,1.6962,1.6962,136300000.0
2006-04-05 08:49:00,1.6964,1.6967,1.6962,1.6963,136300000.0
2006-04-05 08:50:00,1.6962,1.6962,1.6959,1.6959,136300000.0
2006-04-05 08:51:00,1.6958,1.6959,1.6951,1.6952,136300000.0
2006-04-05 08:52:00,1.6953,1.6953,1.6946,1.6948,136300000.0
2006-04-05 08:53:00,1.6947,1.6955,1.6947,1.6953,136300000.0
2006-04-05 08:54:00,1.6955,1.6955,1.6947,1.6949,136300000.0
2006-04-05 08:55:00,1.695,1.695,1.6946,1.6949,136300000.0
2006-04-05 08:56:00,1.695,1.6952,1.6943,1.6947,136300000.0
2006-04-05 08:57:00,1.6946,1.6948,1.6944,1.6944,136300000.0
2006-04-05 08:58:00,1.6946,1.6949,1.6945,1.6949,136300000.0
2006-04-05 08:59:00,1.6948,1.695,1.6946,1.6949,136300000.0
2006-04-05 09:00:00,1.695,1.6951,1.6947,1.6949,136300000.0
2006-04-05 09:01:00,1.6948,1.6951,1.6945,1.6947,136300000.0
2006-04-05 09:02:00,1.6946,1.6947,1.6945,1.6947,136300000.0
2006-04-05 09:03:00,1.6948,1.695,1.6946,1.6946,136300000.0
2006-04-05 09:04:00,1.6947,1.6948,1.6943,1.6943,136300000.0
2006-04-05 09:05:00,1.6944,1.6945,1.6941,1.6942,136300000.0
2006-04-05 09:06:00,1.6945,1.6945,1.6942,1.6943,136300000.0
2006-04-05 09:07:00,1.6942,1.6949,1.694,1.6947,136300000.0
2006-04-05 09:08:00,1.6946,1.6947,1.694,1.6941,136300000.0
2006-04-05 09:09:00,1.6942,1.6944,1.6942,1.6943,136300000.0
2006-04-05 09:10:00,1.6944,1.6944,1.6939,1.6942,136300000.0
2006-04-05 09:11:00,1.6943,1.6943,1.6938,1.6938,136300000.0
2006-04-05 09:12:00,1.694,1.694,1.6937,1.694,136300000.0
2006-04-05 09:13:00,1.6939,1.6942,1.6937,1.6937,136300000.0
2006-04-05 09:14:00,1.6939,1.6943,1.6939,1.694,136300000.0
2006-04-05 09:15:00,1.6941,1.6942,1.6935,1.6935,136300000.0
2006-04-05 09:16:00,1.6936,1.6941,1.6936,1.694,136300000.0
2006-04-05 09:17:00,1.6941,1.6945,1.6941,1.6944,136300000.0
2006-04-05 09:18:00,1.6945,1.6947,1.6943,1.6946,136300000.0
2006-04-05 09:19:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-04-05 09:20:00,1.6948,1.6949,1.6946,1.6949,136300000.0
2006-04-05 09:21:00,1.6948,1.6955,1.6948,1.6951,136300000.0
2006-04-05 09:22:00,1.695,1.6952,1.695,1.6952,136300000.0
2006-04-05 09:23:00,1.6951,1.6954,1.6951,1.6952,136300000.0
2006-04-05 09:24:00,1.6954,1.6954,1.6951,1.6952,136300000.0
2006-04-05 09:25:00,1.6953,1.6956,1.6953,1.6956,136300000.0
2006-04-05 09:26:00,1.6957,1.6959,1.6953,1.6956,136300000.0
2006-04-05 09:27:00,1.6954,1.6959,1.6953,1.6957,136300000.0
2006-04-05 09:28:00,1.6956,1.6961,1.6956,1.6961,136300000.0
2006-04-05 09:29:00,1.696,1.696,1.6957,1.6959,136300000.0
2006-04-05 09:30:00,1.6958,1.6958,1.6954,1.6956,136300000.0
2006-04-05 09:31:00,1.6955,1.6957,1.6953,1.6955,136300000.0
2006-04-05 09:32:00,1.6954,1.6954,1.6952,1.6954,136300000.0
2006-04-05 09:33:00,1.6956,1.6956,1.6949,1.695,136300000.0
2006-04-05 09:34:00,1.6951,1.6953,1.6933,1.694,136300000.0
2006-04-05 09:35:00,1.6941,1.6944,1.6934,1.6942,136300000.0
2006-04-05 09:36:00,1.694,1.694,1.6936,1.6939,136300000.0
2006-04-05 09:37:00,1.6938,1.6941,1.6935,1.694,136300000.0
2006-04-05 09:38:00,1.6939,1.694,1.6936,1.6939,136300000.0
2006-04-05 09:39:00,1.6944,1.6947,1.6941,1.6947,136300000.0
2006-04-05 09:40:00,1.6946,1.695,1.6946,1.6949,136300000.0
2006-04-05 09:41:00,1.6948,1.6951,1.6946,1.6948,136300000.0
2006-04-05 09:42:00,1.6949,1.6949,1.6944,1.6947,136300000.0
2006-04-05 09:43:00,1.6945,1.6952,1.6944,1.6949,136300000.0
2006-04-05 09:44:00,1.695,1.695,1.6945,1.6947,136300000.0
2006-04-05 09:45:00,1.6948,1.695,1.6945,1.695,136300000.0
2006-04-05 09:46:00,1.6948,1.6948,1.6937,1.6941,136300000.0
2006-04-05 09:47:00,1.6942,1.6944,1.6939,1.694,136300000.0
2006-04-05 09:48:00,1.6939,1.6941,1.6939,1.6939,136300000.0
2006-04-05 09:49:00,1.6937,1.6939,1.6934,1.6936,136300000.0
2006-04-05 09:50:00,1.693,1.6935,1.693,1.6933,136300000.0
2006-04-05 09:51:00,1.6934,1.6937,1.6934,1.6934,136300000.0
2006-04-05 09:52:00,1.6935,1.6943,1.6933,1.6942,136300000.0
2006-04-05 09:53:00,1.694,1.694,1.6932,1.6938,136300000.0
2006-04-05 09:54:00,1.6937,1.6937,1.6931,1.6931,136300000.0
2006-04-05 09:55:00,1.6932,1.6938,1.6932,1.6937,136300000.0
2006-04-05 09:56:00,1.6938,1.6938,1.6932,1.6934,136300000.0
2006-04-05 09:57:00,1.6932,1.6936,1.6928,1.6933,136300000.0
2006-04-05 09:58:00,1.6932,1.6935,1.693,1.6935,136300000.0
2006-04-05 09:59:00,1.6934,1.6936,1.6933,1.6933,136300000.0
2006-04-05 10:00:00,1.6934,1.6934,1.6923,1.6923,136300000.0
2006-04-05 10:01:00,1.6924,1.6925,1.6921,1.6922,136300000.0
2006-04-05 10:02:00,1.6924,1.6928,1.6922,1.6922,136300000.0
2006-04-05 10:03:00,1.6924,1.6933,1.6923,1.6932,136300000.0
2006-04-05 10:04:00,1.693,1.6937,1.693,1.6933,136300000.0
2006-04-05 10:05:00,1.6934,1.6934,1.6929,1.6933,136300000.0
2006-04-05 10:06:00,1.6931,1.6935,1.6931,1.6935,136300000.0
2006-04-05 10:07:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2006-04-05 10:08:00,1.6933,1.6933,1.6928,1.693,136300000.0
2006-04-05 10:09:00,1.6931,1.6936,1.6928,1.6933,136300000.0
2006-04-05 10:10:00,1.6934,1.6942,1.6932,1.694,136300000.0
2006-04-05 10:11:00,1.6941,1.6942,1.6938,1.6938,136300000.0
2006-04-05 10:12:00,1.6939,1.6941,1.6935,1.6935,136300000.0
2006-04-05 10:13:00,1.6934,1.6937,1.6933,1.6937,136300000.0
2006-04-05 10:14:00,1.6936,1.6937,1.6935,1.6936,136300000.0
2006-04-05 10:15:00,1.6935,1.6943,1.6935,1.6943,136300000.0
2006-04-05 10:16:00,1.6941,1.6944,1.6939,1.694,136300000.0
2006-04-05 10:17:00,1.6941,1.6942,1.6938,1.6942,136300000.0
2006-04-05 10:18:00,1.6943,1.6943,1.6938,1.6942,136300000.0
2006-04-05 10:19:00,1.6943,1.6945,1.6941,1.6944,136300000.0
2006-04-05 10:20:00,1.6943,1.6944,1.694,1.6943,136300000.0
2006-04-05 10:21:00,1.6944,1.6945,1.6943,1.6945,136300000.0
2006-04-05 10:22:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2006-04-05 10:23:00,1.6948,1.6953,1.6948,1.6952,136300000.0
2006-04-05 10:24:00,1.6951,1.6955,1.6951,1.6955,136300000.0
2006-04-05 10:25:00,1.6956,1.6962,1.6954,1.6959,136300000.0
2006-04-05 10:26:00,1.6961,1.6961,1.6956,1.6956,136300000.0
2006-04-05 10:27:00,1.6958,1.6959,1.6953,1.6956,136300000.0
2006-04-05 10:28:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-04-05 10:29:00,1.6952,1.6954,1.695,1.6954,136300000.0
2006-04-05 10:30:00,1.6953,1.6955,1.6952,1.6953,136300000.0
2006-04-05 10:31:00,1.6954,1.6959,1.6954,1.6959,136300000.0
2006-04-05 10:32:00,1.696,1.6962,1.6959,1.696,136300000.0
2006-04-05 10:33:00,1.6959,1.6959,1.6952,1.6952,136300000.0
2006-04-05 10:34:00,1.6955,1.6956,1.6953,1.6956,136300000.0
2006-04-05 10:35:00,1.6954,1.6959,1.6954,1.6958,136300000.0
2006-04-05 10:36:00,1.6959,1.6959,1.6955,1.6956,136300000.0
2006-04-05 10:37:00,1.6958,1.6958,1.6954,1.6957,136300000.0
2006-04-05 10:38:00,1.6956,1.6959,1.6952,1.6957,136300000.0
2006-04-05 10:39:00,1.6956,1.696,1.6956,1.696,136300000.0
2006-04-05 10:40:00,1.6961,1.6964,1.696,1.6964,136300000.0
2006-04-05 10:41:00,1.6965,1.6968,1.6963,1.6968,136300000.0
2006-04-05 10:42:00,1.6967,1.697,1.6965,1.6965,136300000.0
2006-04-05 10:43:00,1.6967,1.6971,1.6967,1.6971,136300000.0
2006-04-05 10:44:00,1.6974,1.6975,1.697,1.6972,136300000.0
2006-04-05 10:45:00,1.6973,1.6973,1.6967,1.697,136300000.0
2006-04-05 10:46:00,1.6971,1.6973,1.697,1.6971,136300000.0
2006-04-05 10:47:00,1.6975,1.6976,1.6969,1.6971,136300000.0
2006-04-05 10:48:00,1.697,1.6971,1.6968,1.697,136300000.0
2006-04-05 10:49:00,1.6971,1.6973,1.697,1.6971,136300000.0
2006-04-05 10:50:00,1.6972,1.6976,1.6971,1.6974,136300000.0
2006-04-05 10:51:00,1.6975,1.6976,1.6966,1.6972,136300000.0
2006-04-05 10:52:00,1.6971,1.6971,1.6965,1.6968,136300000.0
2006-04-05 10:53:00,1.6967,1.6973,1.6967,1.6973,136300000.0
2006-04-05 10:54:00,1.6972,1.6978,1.6971,1.6975,136300000.0
2006-04-05 10:55:00,1.6972,1.6976,1.697,1.6973,136300000.0
2006-04-05 10:56:00,1.6974,1.6975,1.6973,1.6973,136300000.0
2006-04-05 10:57:00,1.6974,1.6974,1.6971,1.6974,136300000.0
2006-04-05 10:58:00,1.6973,1.6975,1.6973,1.6973,136300000.0
2006-04-05 10:59:00,1.6974,1.6974,1.697,1.6971,136300000.0
2006-04-05 11:00:00,1.697,1.6972,1.697,1.6971,136300000.0
2006-04-05 11:01:00,1.697,1.6971,1.6967,1.6969,136300000.0
2006-04-05 11:02:00,1.697,1.697,1.6962,1.6965,136300000.0
2006-04-05 11:03:00,1.6964,1.6965,1.6961,1.6965,136300000.0
2006-04-05 11:04:00,1.6964,1.6965,1.6962,1.6965,136300000.0
2006-04-05 11:05:00,1.6963,1.6968,1.6962,1.6963,136300000.0
2006-04-05 11:06:00,1.6965,1.6965,1.6958,1.6961,136300000.0
2006-04-05 11:07:00,1.6962,1.6962,1.6955,1.6955,136300000.0
2006-04-05 11:08:00,1.6956,1.6958,1.6955,1.6958,136300000.0
2006-04-05 11:09:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-04-05 11:10:00,1.6957,1.6959,1.6953,1.6954,136300000.0
2006-04-05 11:11:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-04-05 11:12:00,1.6955,1.6956,1.6954,1.6956,136300000.0
2006-04-05 11:13:00,1.6954,1.6956,1.695,1.6951,136300000.0
2006-04-05 11:14:00,1.695,1.6954,1.6947,1.6953,136300000.0
2006-04-05 11:15:00,1.6954,1.6955,1.6953,1.6954,136300000.0
2006-04-05 11:16:00,1.6955,1.6956,1.6954,1.6956,136300000.0
2006-04-05 11:17:00,1.6955,1.6957,1.6953,1.6953,136300000.0
2006-04-05 11:18:00,1.6954,1.6959,1.6953,1.6958,136300000.0
2006-04-05 11:19:00,1.6957,1.696,1.6957,1.6958,136300000.0
2006-04-05 11:20:00,1.6957,1.6958,1.6956,1.6958,136300000.0
2006-04-05 11:21:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2006-04-05 11:22:00,1.6958,1.6959,1.6955,1.6955,136300000.0
2006-04-05 11:23:00,1.6956,1.6961,1.6956,1.696,136300000.0
2006-04-05 11:24:00,1.6958,1.6959,1.6957,1.6957,136300000.0
2006-04-05 11:25:00,1.6956,1.6958,1.6956,1.6956,136300000.0
2006-04-05 11:26:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2006-04-05 11:27:00,1.6955,1.6955,1.6951,1.6952,136300000.0
2006-04-05 11:28:00,1.6951,1.6958,1.6951,1.6958,136300000.0
2006-04-05 11:29:00,1.6957,1.6961,1.6954,1.6955,136300000.0
2006-04-05 11:30:00,1.6954,1.6956,1.6952,1.6953,136300000.0
2006-04-05 11:31:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2006-04-05 11:32:00,1.6951,1.6953,1.6949,1.6951,136300000.0
2006-04-05 11:33:00,1.6952,1.6954,1.6951,1.6952,136300000.0
2006-04-05 11:34:00,1.6951,1.6953,1.695,1.6953,136300000.0
2006-04-05 11:35:00,1.6952,1.6952,1.6946,1.6947,136300000.0
2006-04-05 11:36:00,1.6945,1.6949,1.6944,1.6947,136300000.0
2006-04-05 11:37:00,1.6945,1.6951,1.6941,1.6951,136300000.0
2006-04-05 11:38:00,1.695,1.6954,1.695,1.695,136300000.0
2006-04-05 11:39:00,1.6949,1.6949,1.6945,1.6945,136300000.0
2006-04-05 11:40:00,1.6947,1.6949,1.6939,1.6946,136300000.0
2006-04-05 11:41:00,1.6945,1.695,1.6942,1.6948,136300000.0
2006-04-05 11:42:00,1.6947,1.6949,1.694,1.694,136300000.0
2006-04-05 11:43:00,1.6941,1.6947,1.694,1.6945,136300000.0
2006-04-05 11:44:00,1.6944,1.6946,1.694,1.6946,136300000.0
2006-04-05 11:45:00,1.6945,1.6945,1.6942,1.6942,136300000.0
2006-04-05 11:46:00,1.6941,1.6943,1.6939,1.694,136300000.0
2006-04-05 11:47:00,1.6942,1.6944,1.6939,1.6941,136300000.0
2006-04-05 11:48:00,1.694,1.694,1.6938,1.694,136300000.0
2006-04-05 11:49:00,1.6938,1.6943,1.6935,1.6943,136300000.0
2006-04-05 11:50:00,1.6944,1.6945,1.6943,1.6944,136300000.0
2006-04-05 11:51:00,1.6945,1.6947,1.6943,1.6943,136300000.0
2006-04-05 11:52:00,1.6944,1.6948,1.6944,1.6947,136300000.0
2006-04-05 11:53:00,1.6948,1.695,1.6946,1.695,136300000.0
2006-04-05 11:54:00,1.6951,1.6951,1.6947,1.6947,136300000.0
2006-04-05 11:55:00,1.6948,1.695,1.6947,1.6949,136300000.0
2006-04-05 11:56:00,1.6948,1.6952,1.6948,1.6949,136300000.0
2006-04-05 11:57:00,1.6948,1.6952,1.6948,1.695,136300000.0
2006-04-05 11:58:00,1.6949,1.6951,1.6949,1.6951,136300000.0
2006-04-05 11:59:00,1.6952,1.6954,1.6949,1.6954,136300000.0
2006-04-05 12:00:00,1.6953,1.6953,1.695,1.6951,136300000.0
2006-04-05 12:01:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-04-05 12:02:00,1.6955,1.6955,1.6946,1.6951,136300000.0
2006-04-05 12:03:00,1.6948,1.6953,1.6947,1.6948,136300000.0
2006-04-05 12:04:00,1.6947,1.6948,1.6944,1.6948,136300000.0
2006-04-05 12:05:00,1.6947,1.6949,1.6946,1.6946,136300000.0
2006-04-05 12:06:00,1.6944,1.6947,1.6944,1.6946,136300000.0
2006-04-05 12:07:00,1.6947,1.6947,1.6944,1.6947,136300000.0
2006-04-05 12:08:00,1.6945,1.6946,1.6943,1.6945,136300000.0
2006-04-05 12:09:00,1.6943,1.6943,1.6937,1.694,136300000.0
2006-04-05 12:10:00,1.6941,1.6942,1.6937,1.6942,136300000.0
2006-04-05 12:11:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-04-05 12:12:00,1.694,1.694,1.6937,1.6937,136300000.0
2006-04-05 12:13:00,1.6939,1.6939,1.6936,1.6937,136300000.0
2006-04-05 12:14:00,1.6936,1.6937,1.6928,1.6931,136300000.0
2006-04-05 12:15:00,1.6932,1.6934,1.6931,1.6932,136300000.0
2006-04-05 12:16:00,1.6933,1.6934,1.693,1.6934,136300000.0
2006-04-05 12:17:00,1.6935,1.6935,1.6928,1.6933,136300000.0
2006-04-05 12:18:00,1.6932,1.6933,1.692,1.6922,136300000.0
2006-04-05 12:19:00,1.6923,1.6926,1.6918,1.6922,136300000.0
2006-04-05 12:20:00,1.6923,1.6925,1.6922,1.6925,136300000.0
2006-04-05 12:21:00,1.6926,1.6928,1.6925,1.6925,136300000.0
2006-04-05 12:22:00,1.6927,1.6927,1.6923,1.6924,136300000.0
2006-04-05 12:23:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-04-05 12:24:00,1.6928,1.6928,1.6927,1.6928,136300000.0
2006-04-05 12:25:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-04-05 12:26:00,1.6927,1.6931,1.6927,1.693,136300000.0
2006-04-05 12:27:00,1.6929,1.693,1.6925,1.6925,136300000.0
2006-04-05 12:28:00,1.6927,1.6927,1.6923,1.6923,136300000.0
2006-04-05 12:29:00,1.6924,1.6927,1.6923,1.6925,136300000.0
2006-04-05 12:30:00,1.6924,1.6926,1.6923,1.6924,136300000.0
2006-04-05 12:31:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2006-04-05 12:32:00,1.6919,1.6921,1.6917,1.6919,136300000.0
2006-04-05 12:33:00,1.6917,1.6917,1.6914,1.6914,136300000.0
2006-04-05 12:34:00,1.6912,1.6913,1.691,1.691,136300000.0
2006-04-05 12:35:00,1.6911,1.6911,1.6909,1.6911,136300000.0
2006-04-05 12:36:00,1.6913,1.6914,1.691,1.6912,136300000.0
2006-04-05 12:37:00,1.6911,1.6913,1.691,1.6912,136300000.0
2006-04-05 12:39:00,1.6913,1.6917,1.6912,1.6917,136300000.0
2006-04-05 12:40:00,1.6919,1.6922,1.6918,1.6921,136300000.0
2006-04-05 12:41:00,1.6923,1.6924,1.6921,1.6922,136300000.0
2006-04-05 12:42:00,1.6923,1.6926,1.6923,1.6925,136300000.0
2006-04-05 12:43:00,1.6924,1.6928,1.6924,1.6925,136300000.0
2006-04-05 12:44:00,1.6926,1.6926,1.6923,1.6926,136300000.0
2006-04-05 12:45:00,1.6927,1.6928,1.6925,1.6928,136300000.0
2006-04-05 12:46:00,1.6927,1.6928,1.6927,1.6927,136300000.0
2006-04-05 12:47:00,1.6926,1.6928,1.6926,1.6928,136300000.0
2006-04-05 12:48:00,1.6927,1.693,1.6926,1.693,136300000.0
2006-04-05 12:49:00,1.6926,1.6928,1.6924,1.6925,136300000.0
2006-04-05 12:50:00,1.6926,1.6928,1.6922,1.6924,136300000.0
2006-04-05 12:51:00,1.6925,1.6926,1.6919,1.692,136300000.0
2006-04-05 12:52:00,1.6919,1.6922,1.6919,1.6922,136300000.0
2006-04-05 12:53:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-04-05 12:54:00,1.6921,1.6921,1.6919,1.6921,136300000.0
2006-04-05 12:55:00,1.692,1.692,1.6915,1.6917,136300000.0
2006-04-05 12:56:00,1.6919,1.6923,1.6918,1.6922,136300000.0
2006-04-05 12:57:00,1.6923,1.6929,1.6922,1.6927,136300000.0
2006-04-05 12:58:00,1.6926,1.6928,1.6925,1.6925,136300000.0
2006-04-05 12:59:00,1.6923,1.6925,1.6919,1.692,136300000.0
2006-04-05 13:00:00,1.6919,1.6922,1.6917,1.6922,136300000.0
2006-04-05 13:01:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2006-04-05 13:02:00,1.692,1.6921,1.6918,1.692,136300000.0
2006-04-05 13:03:00,1.6919,1.692,1.6915,1.6915,136300000.0
2006-04-05 13:04:00,1.6917,1.6919,1.6916,1.6916,136300000.0
2006-04-05 13:05:00,1.6918,1.6919,1.6917,1.6918,136300000.0
2006-04-05 13:06:00,1.6919,1.6924,1.6918,1.6924,136300000.0
2006-04-05 13:07:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2006-04-05 13:08:00,1.6926,1.6929,1.6924,1.6927,136300000.0
2006-04-05 13:09:00,1.6926,1.6926,1.6922,1.6922,136300000.0
2006-04-05 13:10:00,1.6921,1.6924,1.6921,1.6923,136300000.0
2006-04-05 13:11:00,1.6924,1.6924,1.692,1.692,136300000.0
2006-04-05 13:12:00,1.6919,1.6923,1.6918,1.6923,136300000.0
2006-04-05 13:13:00,1.6924,1.6925,1.692,1.6925,136300000.0
2006-04-05 13:14:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-04-05 13:15:00,1.6925,1.6926,1.6924,1.6926,136300000.0
2006-04-05 13:16:00,1.6925,1.6926,1.6924,1.6925,136300000.0
2006-04-05 13:17:00,1.6926,1.6926,1.6922,1.6924,136300000.0
2006-04-05 13:18:00,1.6925,1.6925,1.6922,1.6923,136300000.0
2006-04-05 13:19:00,1.6921,1.6924,1.692,1.6924,136300000.0
2006-04-05 13:20:00,1.6923,1.6924,1.6917,1.6919,136300000.0
2006-04-05 13:21:00,1.6918,1.6922,1.6918,1.6922,136300000.0
2006-04-05 13:23:00,1.692,1.6925,1.692,1.6924,136300000.0
2006-04-05 13:24:00,1.6925,1.6925,1.692,1.6922,136300000.0
2006-04-05 13:25:00,1.6923,1.6924,1.6921,1.6923,136300000.0
2006-04-05 13:26:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-04-05 13:27:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2006-04-05 13:28:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-04-05 13:29:00,1.6925,1.6926,1.6923,1.6925,136300000.0
2006-04-05 13:30:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-04-05 13:31:00,1.6925,1.6925,1.6922,1.6924,136300000.0
2006-04-05 13:32:00,1.6923,1.6927,1.6923,1.6925,136300000.0
2006-04-05 13:33:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-04-05 13:34:00,1.6927,1.6928,1.6927,1.6927,136300000.0
2006-04-05 13:35:00,1.6926,1.6928,1.6926,1.6928,136300000.0
2006-04-05 13:36:00,1.6929,1.6929,1.6923,1.6926,136300000.0
2006-04-05 13:37:00,1.6924,1.6928,1.6922,1.6922,136300000.0
2006-04-05 13:38:00,1.692,1.692,1.691,1.6915,136300000.0
2006-04-05 13:39:00,1.6914,1.6915,1.6908,1.6913,136300000.0
2006-04-05 13:40:00,1.6909,1.6914,1.6908,1.6913,136300000.0
2006-04-05 13:41:00,1.6912,1.6914,1.691,1.6913,136300000.0
2006-04-05 13:42:00,1.6911,1.6917,1.691,1.6917,136300000.0
2006-04-05 13:43:00,1.6918,1.6918,1.6916,1.6917,136300000.0
2006-04-05 13:44:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-04-05 13:45:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2006-04-05 13:46:00,1.6922,1.6922,1.6919,1.6919,136300000.0
2006-04-05 13:47:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2006-04-05 13:48:00,1.6922,1.6922,1.6918,1.6918,136300000.0
2006-04-05 13:49:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-04-05 13:50:00,1.6921,1.6924,1.6921,1.6924,136300000.0
2006-04-05 13:51:00,1.6923,1.6926,1.6923,1.6926,136300000.0
2006-04-05 13:52:00,1.6925,1.6925,1.6919,1.6919,136300000.0
2006-04-05 13:53:00,1.6918,1.6919,1.6915,1.6917,136300000.0
2006-04-05 13:54:00,1.6916,1.6921,1.6916,1.6918,136300000.0
2006-04-05 13:55:00,1.6921,1.6921,1.6917,1.6919,136300000.0
2006-04-05 13:56:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-04-05 13:57:00,1.6916,1.6916,1.6911,1.6913,136300000.0
2006-04-05 13:58:00,1.6915,1.692,1.6915,1.6918,136300000.0
2006-04-05 13:59:00,1.6917,1.6918,1.6915,1.6916,136300000.0
2006-04-05 14:00:00,1.6917,1.6922,1.6917,1.692,136300000.0
2006-04-05 14:01:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-04-05 14:02:00,1.6917,1.6917,1.6915,1.6916,136300000.0
2006-04-05 14:03:00,1.6917,1.6917,1.6914,1.6914,136300000.0
2006-04-05 14:04:00,1.6916,1.6917,1.6914,1.6917,136300000.0
2006-04-05 14:05:00,1.6916,1.6919,1.6914,1.6916,136300000.0
2006-04-05 14:06:00,1.6919,1.6919,1.6913,1.6916,136300000.0
2006-04-05 14:07:00,1.6914,1.6917,1.6914,1.6917,136300000.0
2006-04-05 14:08:00,1.6915,1.6918,1.6914,1.6917,136300000.0
2006-04-05 14:09:00,1.6919,1.6919,1.6911,1.6911,136300000.0
2006-04-05 14:10:00,1.6912,1.6918,1.6907,1.6908,136300000.0
2006-04-05 14:11:00,1.6907,1.6911,1.6907,1.6908,136300000.0
2006-04-05 14:12:00,1.6906,1.6914,1.6906,1.6914,136300000.0
2006-04-05 14:13:00,1.6913,1.6914,1.6911,1.6913,136300000.0
2006-04-05 14:14:00,1.6911,1.6918,1.691,1.6917,136300000.0
2006-04-05 14:15:00,1.6918,1.692,1.6917,1.692,136300000.0
2006-04-05 14:16:00,1.6918,1.692,1.6916,1.692,136300000.0
2006-04-05 14:17:00,1.6918,1.6921,1.6916,1.692,136300000.0
2006-04-05 14:18:00,1.6921,1.6923,1.6917,1.6922,136300000.0
2006-04-05 14:19:00,1.6921,1.6923,1.692,1.6923,136300000.0
2006-04-05 14:20:00,1.6921,1.6924,1.6916,1.6922,136300000.0
2006-04-05 14:21:00,1.6921,1.6925,1.6919,1.6923,136300000.0
2006-04-05 14:22:00,1.6924,1.6924,1.6916,1.6916,136300000.0
2006-04-05 14:23:00,1.6917,1.6921,1.6916,1.6918,136300000.0
2006-04-05 14:24:00,1.6917,1.6921,1.6917,1.6921,136300000.0
2006-04-05 14:25:00,1.692,1.6921,1.6916,1.6918,136300000.0
2006-04-05 14:26:00,1.6917,1.6921,1.6917,1.692,136300000.0
2006-04-05 14:27:00,1.6919,1.6925,1.6917,1.6925,136300000.0
2006-04-05 14:28:00,1.6923,1.6925,1.6921,1.6921,136300000.0
2006-04-05 14:29:00,1.6919,1.6926,1.6919,1.6925,136300000.0
2006-04-05 14:30:00,1.6926,1.6929,1.6925,1.6928,136300000.0
2006-04-05 14:31:00,1.6927,1.6929,1.6923,1.6924,136300000.0
2006-04-05 14:32:00,1.6925,1.6928,1.692,1.692,136300000.0
2006-04-05 14:33:00,1.6919,1.6927,1.6918,1.6921,136300000.0
2006-04-05 14:34:00,1.6922,1.6924,1.6913,1.6915,136300000.0
2006-04-05 14:35:00,1.6916,1.6919,1.6908,1.6911,136300000.0
2006-04-05 14:36:00,1.6912,1.6913,1.6907,1.691,136300000.0
2006-04-05 14:37:00,1.6911,1.6914,1.6899,1.6902,136300000.0
2006-04-05 14:38:00,1.6901,1.6904,1.6897,1.6904,136300000.0
2006-04-05 14:39:00,1.6906,1.6908,1.6904,1.6904,136300000.0
2006-04-05 14:40:00,1.6903,1.6906,1.69,1.69,136300000.0
2006-04-05 14:41:00,1.6902,1.6904,1.6898,1.6901,136300000.0
2006-04-05 14:42:00,1.6902,1.6905,1.6901,1.6902,136300000.0
2006-04-05 14:43:00,1.6901,1.6903,1.6898,1.6901,136300000.0
2006-04-05 14:44:00,1.69,1.6906,1.6899,1.6904,136300000.0
2006-04-05 14:45:00,1.6903,1.6909,1.6903,1.6904,136300000.0
2006-04-05 14:46:00,1.6907,1.691,1.6903,1.6908,136300000.0
2006-04-05 14:47:00,1.6909,1.691,1.6906,1.6907,136300000.0
2006-04-05 14:48:00,1.6906,1.6909,1.6905,1.6909,136300000.0
2006-04-05 14:49:00,1.6908,1.6913,1.6906,1.6906,136300000.0
2006-04-05 14:50:00,1.6905,1.6908,1.6904,1.6904,136300000.0
2006-04-05 14:51:00,1.6905,1.6911,1.6905,1.691,136300000.0
2006-04-05 14:52:00,1.6911,1.6912,1.6909,1.6909,136300000.0
2006-04-05 14:53:00,1.691,1.6912,1.6909,1.6912,136300000.0
2006-04-05 14:54:00,1.6913,1.6914,1.691,1.691,136300000.0
2006-04-05 14:55:00,1.6911,1.6913,1.691,1.691,136300000.0
2006-04-05 14:56:00,1.6913,1.6915,1.6908,1.6908,136300000.0
2006-04-05 14:57:00,1.6905,1.6908,1.6905,1.6907,136300000.0
2006-04-05 14:58:00,1.6906,1.6909,1.6905,1.6907,136300000.0
2006-04-05 14:59:00,1.6906,1.6912,1.6904,1.691,136300000.0
2006-04-05 15:00:00,1.6909,1.691,1.6906,1.6909,136300000.0
2006-04-05 15:01:00,1.691,1.6912,1.6907,1.6907,136300000.0
2006-04-05 15:02:00,1.6908,1.6913,1.6905,1.6905,136300000.0
2006-04-05 15:03:00,1.6906,1.6906,1.6903,1.6905,136300000.0
2006-04-05 15:04:00,1.6904,1.6908,1.6903,1.6904,136300000.0
2006-04-05 15:05:00,1.6903,1.6904,1.6902,1.6902,136300000.0
2006-04-05 15:06:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-04-05 15:07:00,1.6899,1.69,1.6893,1.69,136300000.0
2006-04-05 15:08:00,1.6898,1.6904,1.6897,1.6904,136300000.0
2006-04-05 15:09:00,1.6902,1.6908,1.6901,1.6903,136300000.0
2006-04-05 15:10:00,1.6902,1.6905,1.69,1.6905,136300000.0
2006-04-05 15:11:00,1.6906,1.691,1.6904,1.6908,136300000.0
2006-04-05 15:12:00,1.6909,1.6914,1.6904,1.6909,136300000.0
2006-04-05 15:13:00,1.6908,1.6913,1.6907,1.691,136300000.0
2006-04-05 15:14:00,1.6911,1.6911,1.6906,1.6906,136300000.0
2006-04-05 15:15:00,1.6907,1.691,1.6904,1.6905,136300000.0
2006-04-05 15:16:00,1.6907,1.691,1.6907,1.6909,136300000.0
2006-04-05 15:17:00,1.6908,1.6911,1.6906,1.691,136300000.0
2006-04-05 15:18:00,1.6911,1.6914,1.691,1.6911,136300000.0
2006-04-05 15:19:00,1.6912,1.6912,1.6909,1.691,136300000.0
2006-04-05 15:20:00,1.6911,1.6914,1.6909,1.6913,136300000.0
2006-04-05 15:21:00,1.6912,1.6918,1.6911,1.6916,136300000.0
2006-04-05 15:22:00,1.6917,1.6921,1.6912,1.692,136300000.0
2006-04-05 15:23:00,1.6921,1.6921,1.6915,1.6919,136300000.0
2006-04-05 15:24:00,1.6918,1.6919,1.6914,1.6919,136300000.0
2006-04-05 15:25:00,1.692,1.692,1.6914,1.6919,136300000.0
2006-04-05 15:26:00,1.6918,1.6919,1.6915,1.6915,136300000.0
2006-04-05 15:27:00,1.6916,1.6918,1.691,1.6911,136300000.0
2006-04-05 15:28:00,1.6909,1.6911,1.6907,1.6907,136300000.0
2006-04-05 15:29:00,1.6908,1.6913,1.6908,1.6913,136300000.0
2006-04-05 15:31:00,1.6911,1.6913,1.691,1.691,136300000.0
2006-04-05 15:32:00,1.6911,1.6915,1.691,1.6912,136300000.0
2006-04-05 15:33:00,1.6911,1.6912,1.6911,1.6911,136300000.0
2006-04-05 15:34:00,1.6912,1.6914,1.6904,1.6912,136300000.0
2006-04-05 15:35:00,1.6907,1.6909,1.6904,1.6909,136300000.0
2006-04-05 15:36:00,1.6908,1.6908,1.6892,1.6898,136300000.0
2006-04-05 15:37:00,1.6899,1.6901,1.6898,1.69,136300000.0
2006-04-05 15:38:00,1.6903,1.6903,1.69,1.6903,136300000.0
2006-04-05 15:39:00,1.69,1.6909,1.69,1.6909,136300000.0
2006-04-05 15:40:00,1.691,1.691,1.6905,1.6906,136300000.0
2006-04-05 15:41:00,1.6905,1.691,1.6903,1.6907,136300000.0
2006-04-05 15:42:00,1.6908,1.6914,1.6903,1.6904,136300000.0
2006-04-05 15:43:00,1.6906,1.6915,1.6904,1.6909,136300000.0
2006-04-05 15:44:00,1.6911,1.6914,1.6907,1.6908,136300000.0
2006-04-05 15:45:00,1.6907,1.6911,1.6904,1.6907,136300000.0
2006-04-05 15:46:00,1.6906,1.691,1.6906,1.691,136300000.0
2006-04-05 15:47:00,1.6908,1.691,1.6904,1.6909,136300000.0
2006-04-05 15:48:00,1.691,1.6916,1.6909,1.6914,136300000.0
2006-04-05 15:49:00,1.6916,1.6917,1.6913,1.6913,136300000.0
2006-04-05 15:50:00,1.6914,1.6914,1.6907,1.6913,136300000.0
2006-04-05 15:51:00,1.6914,1.6914,1.6908,1.691,136300000.0
2006-04-05 15:52:00,1.6909,1.6912,1.6908,1.6909,136300000.0
2006-04-05 15:53:00,1.6908,1.6913,1.6906,1.6912,136300000.0
2006-04-05 15:54:00,1.6913,1.6915,1.691,1.691,136300000.0
2006-04-05 15:55:00,1.6912,1.6917,1.691,1.6915,136300000.0
2006-04-05 15:56:00,1.6913,1.6918,1.6912,1.6916,136300000.0
2006-04-05 15:57:00,1.6917,1.6921,1.6914,1.6918,136300000.0
2006-04-05 15:58:00,1.6921,1.6921,1.6912,1.6914,136300000.0
2006-04-05 15:59:00,1.6915,1.6929,1.6914,1.6926,136300000.0
2006-04-05 16:00:00,1.6914,1.693,1.6914,1.6924,136300000.0
2006-04-05 16:01:00,1.6919,1.6924,1.6916,1.6916,136300000.0
2006-04-05 16:02:00,1.6917,1.6921,1.6914,1.6921,136300000.0
2006-04-05 16:03:00,1.6918,1.6924,1.6915,1.6921,136300000.0
2006-04-05 16:04:00,1.6923,1.6924,1.6912,1.6917,136300000.0
2006-04-05 16:05:00,1.6918,1.6918,1.6906,1.6909,136300000.0
2006-04-05 16:06:00,1.6906,1.6911,1.6899,1.6905,136300000.0
2006-04-05 16:07:00,1.6906,1.6909,1.6901,1.6906,136300000.0
2006-04-05 16:08:00,1.6904,1.691,1.6903,1.6904,136300000.0
2006-04-05 16:09:00,1.6903,1.6906,1.6901,1.6902,136300000.0
2006-04-05 16:10:00,1.6897,1.6901,1.6895,1.6898,136300000.0
2006-04-05 16:11:00,1.6897,1.6902,1.6895,1.6897,136300000.0
2006-04-05 16:12:00,1.6898,1.6906,1.6898,1.6903,136300000.0
2006-04-05 16:13:00,1.6901,1.6901,1.6895,1.6895,136300000.0
2006-04-05 16:14:00,1.6896,1.6902,1.6894,1.6899,136300000.0
2006-04-05 16:15:00,1.6897,1.6898,1.6893,1.6893,136300000.0
2006-04-05 16:16:00,1.6894,1.6897,1.689,1.6893,136300000.0
2006-04-05 16:17:00,1.6892,1.6898,1.6891,1.6898,136300000.0
2006-04-05 16:18:00,1.6899,1.6899,1.6894,1.6894,136300000.0
2006-04-05 16:19:00,1.6893,1.6896,1.6892,1.6894,136300000.0
2006-04-05 16:20:00,1.6896,1.6897,1.6891,1.6895,136300000.0
2006-04-05 16:21:00,1.6894,1.6898,1.6894,1.6895,136300000.0
2006-04-05 16:22:00,1.6897,1.69,1.6888,1.6888,136300000.0
2006-04-05 16:23:00,1.6889,1.6896,1.6884,1.6884,136300000.0
2006-04-05 16:24:00,1.6885,1.6892,1.6885,1.689,136300000.0
2006-04-05 16:25:00,1.6891,1.6893,1.6884,1.6888,136300000.0
2006-04-05 16:26:00,1.689,1.689,1.6881,1.6886,136300000.0
2006-04-05 16:27:00,1.6885,1.6889,1.6878,1.6879,136300000.0
2006-04-05 16:28:00,1.6878,1.6882,1.6874,1.6876,136300000.0
2006-04-05 16:29:00,1.6878,1.6879,1.687,1.6873,136300000.0
2006-04-05 16:30:00,1.6872,1.6876,1.6872,1.6873,136300000.0
2006-04-05 16:31:00,1.6872,1.6879,1.6871,1.6877,136300000.0
2006-04-05 16:32:00,1.6878,1.6883,1.6875,1.6876,136300000.0
2006-04-05 16:33:00,1.6878,1.6882,1.6874,1.6881,136300000.0
2006-04-05 16:34:00,1.688,1.6884,1.6877,1.6884,136300000.0
2006-04-05 16:35:00,1.6883,1.6888,1.6883,1.6885,136300000.0
2006-04-05 16:36:00,1.6884,1.6888,1.6882,1.6886,136300000.0
2006-04-05 16:37:00,1.6885,1.6887,1.6881,1.6885,136300000.0
2006-04-05 16:38:00,1.6884,1.689,1.6883,1.6885,136300000.0
2006-04-05 16:39:00,1.6887,1.6891,1.6886,1.689,136300000.0
2006-04-05 16:40:00,1.6888,1.6889,1.6883,1.6885,136300000.0
2006-04-05 16:41:00,1.6884,1.6885,1.6882,1.6885,136300000.0
2006-04-05 16:42:00,1.6884,1.6888,1.6883,1.6885,136300000.0
2006-04-05 16:43:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-04-05 16:44:00,1.6886,1.6886,1.6882,1.6885,136300000.0
2006-04-05 16:45:00,1.6881,1.6884,1.688,1.6881,136300000.0
2006-04-05 16:46:00,1.6882,1.6883,1.6876,1.6878,136300000.0
2006-04-05 16:47:00,1.6879,1.6886,1.6878,1.6886,136300000.0
2006-04-05 16:48:00,1.6887,1.6891,1.6882,1.6891,136300000.0
2006-04-05 16:49:00,1.6889,1.6892,1.6888,1.6892,136300000.0
2006-04-05 16:50:00,1.689,1.6894,1.6889,1.6893,136300000.0
2006-04-05 16:51:00,1.6892,1.6896,1.6889,1.6889,136300000.0
2006-04-05 16:52:00,1.689,1.6893,1.6886,1.6887,136300000.0
2006-04-05 16:53:00,1.6888,1.6888,1.6883,1.6885,136300000.0
2006-04-05 16:54:00,1.6887,1.6887,1.6879,1.6881,136300000.0
2006-04-05 16:55:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-04-05 16:56:00,1.6881,1.6886,1.688,1.6883,136300000.0
2006-04-05 16:57:00,1.6884,1.6886,1.6882,1.6886,136300000.0
2006-04-05 16:58:00,1.6887,1.6887,1.688,1.6882,136300000.0
2006-04-05 16:59:00,1.688,1.6884,1.6868,1.6868,136300000.0
2006-04-05 17:00:00,1.687,1.6874,1.6869,1.6872,136300000.0
2006-04-05 17:01:00,1.6871,1.6874,1.687,1.687,136300000.0
2006-04-05 17:02:00,1.6873,1.6874,1.6869,1.6872,136300000.0
2006-04-05 17:03:00,1.6871,1.6874,1.687,1.687,136300000.0
2006-04-05 17:04:00,1.6872,1.6879,1.6871,1.6877,136300000.0
2006-04-05 17:05:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2006-04-05 17:06:00,1.6877,1.6878,1.6874,1.6874,136300000.0
2006-04-05 17:07:00,1.6876,1.6877,1.6873,1.6876,136300000.0
2006-04-05 17:08:00,1.6875,1.6883,1.6875,1.6878,136300000.0
2006-04-05 17:09:00,1.688,1.6883,1.6877,1.688,136300000.0
2006-04-05 17:10:00,1.6881,1.6885,1.6878,1.6884,136300000.0
2006-04-05 17:11:00,1.6885,1.6887,1.6883,1.6883,136300000.0
2006-04-05 17:12:00,1.6887,1.6892,1.6881,1.6889,136300000.0
2006-04-05 17:13:00,1.6891,1.6894,1.6888,1.6893,136300000.0
2006-04-05 17:14:00,1.6892,1.6897,1.689,1.6896,136300000.0
2006-04-05 17:15:00,1.6895,1.6898,1.6892,1.6896,136300000.0
2006-04-05 17:16:00,1.6897,1.6898,1.6894,1.6894,136300000.0
2006-04-05 17:17:00,1.6895,1.6901,1.6895,1.6898,136300000.0
2006-04-05 17:18:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-04-05 17:19:00,1.6898,1.6902,1.6898,1.6898,136300000.0
2006-04-05 17:20:00,1.6899,1.6901,1.6898,1.6898,136300000.0
2006-04-05 17:21:00,1.6899,1.6899,1.6893,1.6895,136300000.0
2006-04-05 17:22:00,1.6891,1.6897,1.6888,1.6889,136300000.0
2006-04-05 17:23:00,1.689,1.6893,1.6888,1.6891,136300000.0
2006-04-05 17:24:00,1.6892,1.6892,1.6888,1.689,136300000.0
2006-04-05 17:25:00,1.6889,1.6891,1.6883,1.6886,136300000.0
2006-04-05 17:26:00,1.6887,1.689,1.6886,1.6889,136300000.0
2006-04-05 17:27:00,1.6888,1.6889,1.6886,1.6887,136300000.0
2006-04-05 17:28:00,1.6886,1.6888,1.6884,1.6885,136300000.0
2006-04-05 17:29:00,1.6884,1.689,1.6884,1.689,136300000.0
2006-04-05 17:30:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-04-05 17:31:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-04-05 17:32:00,1.6884,1.6884,1.688,1.6881,136300000.0
2006-04-05 17:33:00,1.688,1.688,1.6872,1.6877,136300000.0
2006-04-05 17:34:00,1.6876,1.6879,1.6875,1.6879,136300000.0
2006-04-05 17:35:00,1.6878,1.6878,1.6873,1.6876,136300000.0
2006-04-05 17:36:00,1.6877,1.6879,1.6874,1.6875,136300000.0
2006-04-05 17:37:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-04-05 17:38:00,1.6872,1.6874,1.6868,1.6868,136300000.0
2006-04-05 17:39:00,1.6867,1.687,1.6862,1.687,136300000.0
2006-04-05 17:40:00,1.6868,1.6871,1.6867,1.6868,136300000.0
2006-04-05 17:41:00,1.6869,1.687,1.6866,1.6866,136300000.0
2006-04-05 17:42:00,1.6867,1.6868,1.6864,1.6865,136300000.0
2006-04-05 17:43:00,1.6864,1.6867,1.6862,1.6865,136300000.0
2006-04-05 17:44:00,1.6864,1.6869,1.6864,1.6869,136300000.0
2006-04-05 17:45:00,1.687,1.6872,1.6869,1.687,136300000.0
2006-04-05 17:46:00,1.6869,1.6872,1.6867,1.687,136300000.0
2006-04-05 17:47:00,1.6871,1.6874,1.6869,1.687,136300000.0
2006-04-05 17:48:00,1.6871,1.6872,1.6867,1.6868,136300000.0
2006-04-05 17:49:00,1.6869,1.6876,1.6867,1.6876,136300000.0
2006-04-05 17:50:00,1.6872,1.6873,1.687,1.687,136300000.0
2006-04-05 17:51:00,1.6871,1.6876,1.6868,1.6876,136300000.0
2006-04-05 17:52:00,1.6877,1.6887,1.6877,1.6887,136300000.0
2006-04-05 17:53:00,1.6886,1.6886,1.6881,1.6884,136300000.0
2006-04-05 17:54:00,1.6885,1.6887,1.6882,1.6884,136300000.0
2006-04-05 17:55:00,1.6885,1.6886,1.6882,1.6884,136300000.0
2006-04-05 17:56:00,1.6885,1.6886,1.6881,1.6884,136300000.0
2006-04-05 17:57:00,1.6882,1.6886,1.6881,1.6883,136300000.0
2006-04-05 17:58:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-04-05 17:59:00,1.6885,1.689,1.6885,1.689,136300000.0
2006-04-05 18:00:00,1.6889,1.6889,1.6885,1.6885,136300000.0
2006-04-05 18:01:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-04-05 18:02:00,1.6881,1.6883,1.688,1.6883,136300000.0
2006-04-05 18:03:00,1.6882,1.6884,1.6881,1.6884,136300000.0
2006-04-05 18:04:00,1.6885,1.6887,1.6882,1.6884,136300000.0
2006-04-05 18:05:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2006-04-05 18:06:00,1.6886,1.6887,1.6883,1.6886,136300000.0
2006-04-05 18:07:00,1.6884,1.6888,1.6884,1.6887,136300000.0
2006-04-05 18:08:00,1.6886,1.6887,1.6884,1.6887,136300000.0
2006-04-05 18:09:00,1.6885,1.689,1.6885,1.6886,136300000.0
2006-04-05 18:10:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-04-05 18:11:00,1.6888,1.6893,1.6887,1.689,136300000.0
2006-04-05 18:12:00,1.6889,1.6891,1.6885,1.6886,136300000.0
2006-04-05 18:13:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-04-05 18:14:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-04-05 18:15:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-04-05 18:16:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-04-05 18:17:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-04-05 18:18:00,1.6884,1.6885,1.688,1.6882,136300000.0
2006-04-05 18:19:00,1.6883,1.6885,1.6878,1.6878,136300000.0
2006-04-05 18:20:00,1.6877,1.6881,1.6876,1.688,136300000.0
2006-04-05 18:21:00,1.6878,1.688,1.6877,1.6878,136300000.0
2006-04-05 18:22:00,1.6879,1.6881,1.6876,1.6881,136300000.0
2006-04-05 18:23:00,1.6882,1.6884,1.6877,1.6878,136300000.0
2006-04-05 18:24:00,1.6879,1.688,1.6876,1.6877,136300000.0
2006-04-05 18:25:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2006-04-05 18:26:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-04-05 18:27:00,1.6876,1.6879,1.6876,1.6876,136300000.0
2006-04-05 18:28:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-04-05 18:29:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-04-05 18:30:00,1.6878,1.6881,1.6878,1.688,136300000.0
2006-04-05 18:31:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-04-05 18:32:00,1.6878,1.688,1.6877,1.6877,136300000.0
2006-04-05 18:33:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-04-05 18:34:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-04-05 18:35:00,1.6875,1.6877,1.6874,1.6876,136300000.0
2006-04-05 18:36:00,1.6875,1.688,1.6875,1.688,136300000.0
2006-04-05 18:37:00,1.6881,1.6883,1.6878,1.688,136300000.0
2006-04-05 18:38:00,1.6881,1.6881,1.6878,1.688,136300000.0
2006-04-05 18:39:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-04-05 18:40:00,1.6878,1.6884,1.6878,1.6882,136300000.0
2006-04-05 18:41:00,1.6883,1.6885,1.6881,1.6884,136300000.0
2006-04-05 18:42:00,1.6883,1.6891,1.6883,1.689,136300000.0
2006-04-05 18:43:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-04-05 18:44:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-04-05 18:45:00,1.6887,1.6889,1.6885,1.6889,136300000.0
2006-04-05 18:46:00,1.6888,1.689,1.6886,1.689,136300000.0
2006-04-05 18:47:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-04-05 18:48:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-04-05 18:49:00,1.6892,1.6893,1.6891,1.6892,136300000.0
2006-04-05 18:50:00,1.689,1.6893,1.689,1.6892,136300000.0
2006-04-05 18:51:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-04-05 18:52:00,1.6893,1.6896,1.689,1.689,136300000.0
2006-04-05 18:53:00,1.6889,1.6894,1.6889,1.689,136300000.0
2006-04-05 18:54:00,1.6891,1.6893,1.6888,1.689,136300000.0
2006-04-05 18:55:00,1.6892,1.6895,1.6892,1.6893,136300000.0
2006-04-05 18:56:00,1.6892,1.6893,1.6891,1.6892,136300000.0
2006-04-05 18:57:00,1.6893,1.6894,1.6891,1.6892,136300000.0
2006-04-05 18:58:00,1.689,1.6892,1.6889,1.6889,136300000.0
2006-04-05 18:59:00,1.6888,1.6891,1.6887,1.6891,136300000.0
2006-04-05 19:00:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2006-04-05 19:01:00,1.6895,1.6896,1.6893,1.6893,136300000.0
2006-04-05 19:02:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-04-05 19:03:00,1.6894,1.6894,1.689,1.6891,136300000.0
2006-04-05 19:04:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-04-05 19:06:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-04-05 19:07:00,1.6888,1.6891,1.6887,1.6887,136300000.0
2006-04-05 19:08:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-04-05 19:09:00,1.6889,1.6896,1.6889,1.6896,136300000.0
2006-04-05 19:10:00,1.6895,1.6897,1.6891,1.6892,136300000.0
2006-04-05 19:11:00,1.6894,1.6894,1.6892,1.6893,136300000.0
2006-04-05 19:12:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-04-05 19:13:00,1.6894,1.6897,1.6894,1.6897,136300000.0
2006-04-05 19:14:00,1.6898,1.6899,1.6888,1.6889,136300000.0
2006-04-05 19:15:00,1.6888,1.6888,1.6884,1.6884,136300000.0
2006-04-05 19:16:00,1.6885,1.6885,1.688,1.6882,136300000.0
2006-04-05 19:17:00,1.6883,1.6884,1.6881,1.6881,136300000.0
2006-04-05 19:18:00,1.688,1.6881,1.6875,1.6875,136300000.0
2006-04-05 19:19:00,1.6874,1.6878,1.6873,1.6877,136300000.0
2006-04-05 19:20:00,1.6876,1.6876,1.6873,1.6876,136300000.0
2006-04-05 19:21:00,1.6877,1.688,1.6877,1.6878,136300000.0
2006-04-05 19:22:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-04-05 19:23:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-04-05 19:24:00,1.6879,1.6881,1.6878,1.6881,136300000.0
2006-04-05 19:25:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-04-05 19:26:00,1.6878,1.6881,1.6877,1.688,136300000.0
2006-04-05 19:27:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-04-05 19:28:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-04-05 19:29:00,1.688,1.6883,1.688,1.6881,136300000.0
2006-04-05 19:30:00,1.6882,1.6885,1.6882,1.6883,136300000.0
2006-04-05 19:31:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-04-05 19:32:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-04-05 19:33:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-04-05 19:34:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-04-05 19:35:00,1.6879,1.6882,1.6878,1.688,136300000.0
2006-04-05 19:36:00,1.6879,1.6881,1.6879,1.6879,136300000.0
2006-04-05 19:37:00,1.6878,1.688,1.6877,1.6877,136300000.0
2006-04-05 19:38:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-04-05 19:39:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-04-05 19:40:00,1.6881,1.6881,1.6875,1.6875,136300000.0
2006-04-05 19:41:00,1.6873,1.6877,1.6872,1.6877,136300000.0
2006-04-05 19:42:00,1.6875,1.6876,1.6869,1.687,136300000.0
2006-04-05 19:43:00,1.6872,1.6875,1.6869,1.6869,136300000.0
2006-04-05 19:44:00,1.6867,1.6872,1.6867,1.6872,136300000.0
2006-04-05 19:45:00,1.6871,1.6872,1.6866,1.6869,136300000.0
2006-04-05 19:46:00,1.687,1.687,1.6864,1.6867,136300000.0
2006-04-05 19:47:00,1.6866,1.6871,1.6865,1.6871,136300000.0
2006-04-05 19:48:00,1.687,1.6873,1.6868,1.6873,136300000.0
2006-04-05 19:49:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-04-05 19:50:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-04-05 19:51:00,1.6868,1.6869,1.6865,1.6866,136300000.0
2006-04-05 19:52:00,1.6864,1.6868,1.6864,1.6866,136300000.0
2006-04-05 19:53:00,1.6865,1.6865,1.686,1.6861,136300000.0
2006-04-05 19:54:00,1.6862,1.6865,1.6861,1.6864,136300000.0
2006-04-05 19:55:00,1.6863,1.6876,1.6863,1.6872,136300000.0
2006-04-05 19:56:00,1.6873,1.6873,1.6869,1.6871,136300000.0
2006-04-05 19:57:00,1.6872,1.6873,1.6866,1.6868,136300000.0
2006-04-05 19:58:00,1.687,1.6874,1.687,1.6872,136300000.0
2006-04-05 19:59:00,1.6873,1.6873,1.6867,1.6868,136300000.0
2006-04-05 20:00:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-04-05 20:01:00,1.6866,1.6866,1.6863,1.6866,136300000.0
2006-04-05 20:02:00,1.6864,1.6865,1.6861,1.6865,136300000.0
2006-04-05 20:03:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2006-04-05 20:04:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-04-05 20:05:00,1.6866,1.6868,1.6865,1.6865,136300000.0
2006-04-05 20:06:00,1.6866,1.6867,1.6862,1.6863,136300000.0
2006-04-05 20:07:00,1.6864,1.6865,1.6862,1.6863,136300000.0
2006-04-05 20:08:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-04-05 20:09:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2006-04-05 20:10:00,1.6867,1.6867,1.6862,1.6863,136300000.0
2006-04-05 20:11:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-04-05 20:12:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-04-05 20:13:00,1.6863,1.6869,1.6863,1.6869,136300000.0
2006-04-05 20:14:00,1.6871,1.6872,1.687,1.6872,136300000.0
2006-04-05 20:15:00,1.687,1.6874,1.687,1.6874,136300000.0
2006-04-05 20:16:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-04-05 20:17:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-04-05 20:19:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-04-05 20:20:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-04-05 20:21:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-04-05 20:22:00,1.6874,1.6876,1.6871,1.6872,136300000.0
2006-04-05 20:23:00,1.6873,1.6877,1.6872,1.6874,136300000.0
2006-04-05 20:24:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-04-05 20:25:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-04-05 20:26:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-04-05 20:27:00,1.6872,1.6875,1.687,1.6871,136300000.0
2006-04-05 20:28:00,1.6872,1.6875,1.6871,1.6873,136300000.0
2006-04-05 20:29:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-04-05 20:30:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-04-05 20:32:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-04-05 20:33:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2006-04-05 20:34:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-04-05 20:35:00,1.6873,1.6873,1.687,1.6871,136300000.0
2006-04-05 20:36:00,1.687,1.6874,1.687,1.6874,136300000.0
2006-04-05 20:37:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-04-05 20:38:00,1.6872,1.6876,1.6869,1.6874,136300000.0
2006-04-05 20:39:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-04-05 20:40:00,1.6873,1.6875,1.687,1.6872,136300000.0
2006-04-05 20:41:00,1.6873,1.6875,1.6872,1.6872,136300000.0
2006-04-05 20:42:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-04-05 20:43:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-04-05 20:44:00,1.6874,1.6876,1.6873,1.6873,136300000.0
2006-04-05 20:45:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-04-05 20:46:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-04-05 20:47:00,1.6874,1.6875,1.6872,1.6875,136300000.0
2006-04-05 20:48:00,1.6876,1.6876,1.6871,1.6874,136300000.0
2006-04-05 20:49:00,1.6872,1.6874,1.687,1.6872,136300000.0
2006-04-05 20:50:00,1.687,1.6872,1.6869,1.687,136300000.0
2006-04-05 20:51:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-04-05 20:52:00,1.6869,1.6871,1.6868,1.6869,136300000.0
2006-04-05 20:53:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-04-05 20:54:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-04-05 20:55:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-04-05 20:56:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-04-05 20:57:00,1.6872,1.6874,1.687,1.687,136300000.0
2006-04-05 20:58:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-04-05 20:59:00,1.6866,1.687,1.6864,1.6866,136300000.0
2006-04-05 21:00:00,1.6867,1.6867,1.686,1.6863,136300000.0
2006-04-05 21:01:00,1.6864,1.6864,1.6861,1.6863,136300000.0
2006-04-05 21:02:00,1.6861,1.6868,1.6861,1.6867,136300000.0
2006-04-05 21:03:00,1.6869,1.6872,1.6867,1.6872,136300000.0
2006-04-05 21:04:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-04-05 21:05:00,1.6871,1.6874,1.687,1.6871,136300000.0
2006-04-05 21:06:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-04-05 21:07:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-04-05 21:08:00,1.6873,1.6875,1.6871,1.6871,136300000.0
2006-04-05 21:09:00,1.687,1.6874,1.6869,1.6873,136300000.0
2006-04-05 21:10:00,1.6872,1.6873,1.687,1.6871,136300000.0
2006-04-05 21:11:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-04-05 21:12:00,1.6873,1.6877,1.6873,1.6875,136300000.0
2006-04-05 21:13:00,1.6874,1.6882,1.6873,1.688,136300000.0
2006-04-05 21:14:00,1.6881,1.6882,1.6878,1.6879,136300000.0
2006-04-05 21:15:00,1.688,1.6886,1.6879,1.688,136300000.0
2006-04-05 21:16:00,1.6881,1.6885,1.688,1.6883,136300000.0
2006-04-05 21:17:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-04-05 21:18:00,1.688,1.6881,1.6878,1.6879,136300000.0
2006-04-05 21:19:00,1.688,1.6883,1.6876,1.6881,136300000.0
2006-04-05 21:20:00,1.6879,1.6885,1.6879,1.6885,136300000.0
2006-04-05 21:21:00,1.6887,1.6888,1.6885,1.6887,136300000.0
2006-04-05 21:22:00,1.6888,1.6889,1.6885,1.6887,136300000.0
2006-04-05 21:23:00,1.6885,1.689,1.6885,1.6888,136300000.0
2006-04-05 21:24:00,1.689,1.689,1.6886,1.6887,136300000.0
2006-04-05 21:25:00,1.6884,1.6886,1.6884,1.6884,136300000.0
2006-04-05 21:26:00,1.6882,1.6882,1.6875,1.6878,136300000.0
2006-04-05 21:27:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-04-05 21:28:00,1.6878,1.688,1.6874,1.688,136300000.0
2006-04-05 21:29:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2006-04-05 21:30:00,1.6878,1.688,1.6878,1.6879,136300000.0
2006-04-05 21:31:00,1.6878,1.6879,1.6875,1.6876,136300000.0
2006-04-05 21:32:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-04-05 21:33:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2006-04-05 21:34:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-04-05 21:35:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-04-05 21:36:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-04-05 21:37:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-04-05 21:38:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-04-05 21:39:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-04-05 21:40:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-04-05 21:41:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-04-05 21:42:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-04-05 21:43:00,1.6875,1.6875,1.6873,1.6875,136300000.0
2006-04-05 21:44:00,1.6876,1.688,1.6876,1.688,136300000.0
2006-04-05 21:45:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-04-05 21:46:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-04-05 21:47:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-04-05 21:48:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2006-04-05 21:49:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-04-05 21:50:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-04-05 21:51:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-04-05 21:53:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-04-05 21:54:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-04-05 21:56:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-04-05 21:57:00,1.6888,1.6889,1.6886,1.6886,136300000.0
2006-04-05 21:58:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-04-05 21:59:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-04-05 22:00:00,1.6888,1.6889,1.6886,1.6889,136300000.0
2006-04-05 22:01:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-04-05 22:02:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-04-05 22:03:00,1.689,1.689,1.6885,1.6885,136300000.0
2006-04-05 22:04:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-04-05 22:05:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-04-05 22:06:00,1.6884,1.6885,1.6882,1.6883,136300000.0
2006-04-05 22:07:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-04-05 22:08:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-04-05 22:09:00,1.6879,1.6879,1.6875,1.6876,136300000.0
2006-04-05 22:10:00,1.6875,1.6877,1.6873,1.6876,136300000.0
2006-04-05 22:11:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-04-05 22:12:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-04-05 22:13:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-04-05 22:14:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-04-05 22:15:00,1.6878,1.6878,1.6874,1.6877,136300000.0
2006-04-05 22:16:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-04-05 22:17:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-04-05 22:18:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-04-05 22:19:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-04-05 22:20:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-04-05 22:21:00,1.6879,1.6879,1.6875,1.6876,136300000.0
2006-04-05 22:22:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-04-05 22:23:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-04-05 22:24:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-04-05 22:25:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-04-05 22:26:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-04-05 22:27:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-04-05 22:28:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-04-05 22:29:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-04-05 22:30:00,1.6881,1.6882,1.688,1.6881,136300000.0
2006-04-05 22:31:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-04-05 22:32:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-04-05 22:33:00,1.6886,1.6886,1.6882,1.6885,136300000.0
2006-04-05 22:34:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-04-05 22:35:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-04-05 22:36:00,1.6883,1.6886,1.6883,1.6885,136300000.0
2006-04-05 22:37:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-04-05 22:38:00,1.6885,1.6885,1.688,1.6882,136300000.0
2006-04-05 22:39:00,1.6879,1.6886,1.6878,1.6886,136300000.0
2006-04-05 22:40:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-04-05 22:41:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-04-05 22:42:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-04-05 22:43:00,1.688,1.6883,1.6879,1.6879,136300000.0
2006-04-05 22:44:00,1.688,1.6881,1.6879,1.688,136300000.0
2006-04-05 22:45:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-04-05 22:46:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-04-05 22:47:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-04-05 22:49:00,1.688,1.688,1.688,1.688,136300000.0
2006-04-05 22:50:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2006-04-05 22:51:00,1.6876,1.6882,1.6876,1.6882,136300000.0
2006-04-05 22:52:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-04-05 22:53:00,1.688,1.6881,1.6877,1.6877,136300000.0
2006-04-05 22:54:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-04-05 22:55:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2006-04-05 22:56:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-04-05 22:57:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-04-05 22:58:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-04-05 22:59:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2006-04-05 23:00:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-04-05 23:01:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2006-04-05 23:02:00,1.6881,1.6881,1.6878,1.688,136300000.0
2006-04-05 23:03:00,1.6882,1.6883,1.6879,1.6879,136300000.0
2006-04-05 23:04:00,1.6878,1.688,1.6877,1.6879,136300000.0
2006-04-05 23:05:00,1.6877,1.6877,1.686,1.6862,136300000.0
2006-04-05 23:06:00,1.6863,1.6868,1.6861,1.6868,136300000.0
2006-04-05 23:07:00,1.687,1.687,1.6866,1.687,136300000.0
2006-04-05 23:08:00,1.6872,1.6872,1.6869,1.6871,136300000.0
2006-04-05 23:09:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-04-05 23:10:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-04-05 23:11:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-04-05 23:12:00,1.6873,1.6875,1.6872,1.6875,136300000.0
2006-04-05 23:13:00,1.6874,1.6876,1.6873,1.6873,136300000.0
2006-04-05 23:14:00,1.6874,1.6879,1.687,1.6871,136300000.0
2006-04-05 23:15:00,1.687,1.6876,1.687,1.6872,136300000.0
2006-04-05 23:16:00,1.687,1.6878,1.687,1.6878,136300000.0
2006-04-05 23:17:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-04-05 23:18:00,1.688,1.6881,1.6878,1.688,136300000.0
2006-04-05 23:20:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-04-05 23:22:00,1.688,1.688,1.688,1.688,136300000.0
2006-04-05 23:23:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2006-04-05 23:24:00,1.688,1.6882,1.6876,1.6878,136300000.0
2006-04-05 23:25:00,1.6877,1.6885,1.6877,1.6883,136300000.0
2006-04-05 23:26:00,1.6882,1.6883,1.6879,1.6879,136300000.0
2006-04-05 23:27:00,1.6878,1.688,1.6877,1.6878,136300000.0
2006-04-05 23:28:00,1.6879,1.6879,1.6873,1.6873,136300000.0
2006-04-05 23:29:00,1.6875,1.6877,1.6873,1.6876,136300000.0
2006-04-05 23:30:00,1.6875,1.6876,1.6874,1.6874,136300000.0
2006-04-05 23:31:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-04-05 23:32:00,1.6873,1.6876,1.6872,1.6876,136300000.0
2006-04-05 23:33:00,1.6878,1.688,1.6877,1.6879,136300000.0
2006-04-05 23:34:00,1.6877,1.6878,1.6873,1.6875,136300000.0
2006-04-05 23:35:00,1.6873,1.6876,1.6873,1.6876,136300000.0
2006-04-05 23:36:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-04-05 23:37:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-04-05 23:38:00,1.6887,1.6887,1.6878,1.6879,136300000.0
2006-04-05 23:39:00,1.688,1.6889,1.688,1.6882,136300000.0
2006-04-05 23:40:00,1.6883,1.6885,1.6882,1.6882,136300000.0
2006-04-05 23:41:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-04-05 23:42:00,1.6884,1.6892,1.6884,1.689,136300000.0
2006-04-05 23:43:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-04-05 23:44:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-04-05 23:45:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-04-05 23:46:00,1.6891,1.6893,1.6891,1.6891,136300000.0
2006-04-05 23:47:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-04-05 23:48:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-04-05 23:49:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-04-05 23:50:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-04-05 23:53:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-04-05 23:54:00,1.6891,1.6893,1.6891,1.6891,136300000.0
2006-04-05 23:55:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-04-05 23:56:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-04-05 23:57:00,1.689,1.6892,1.6888,1.6889,136300000.0
2006-04-05 23:58:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-04-05 23:59:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-04-06 00:00:00,1.6886,1.6889,1.6886,1.6889,136300000.0
2006-04-06 00:01:00,1.689,1.6893,1.6889,1.6893,136300000.0
2006-04-06 00:02:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-04-06 00:03:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-04-06 00:04:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-04-06 00:05:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2006-04-06 00:06:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-04-06 00:07:00,1.6892,1.6894,1.6892,1.6892,136300000.0
2006-04-06 00:08:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-04-06 00:09:00,1.689,1.6893,1.689,1.6892,136300000.0
2006-04-06 00:10:00,1.689,1.6894,1.6888,1.6894,136300000.0
2006-04-06 00:11:00,1.6893,1.6894,1.689,1.689,136300000.0
2006-04-06 00:12:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-04-06 00:13:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-04-06 00:14:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-04-06 00:15:00,1.6889,1.6891,1.6889,1.6889,136300000.0
2006-04-06 00:16:00,1.6888,1.6889,1.688,1.688,136300000.0
2006-04-06 00:17:00,1.6882,1.6886,1.6882,1.6885,136300000.0
2006-04-06 00:18:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-04-06 00:19:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-04-06 00:20:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-04-06 00:21:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-04-06 00:22:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-04-06 00:23:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-04-06 00:24:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-04-06 00:25:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-04-06 00:26:00,1.688,1.6884,1.688,1.6882,136300000.0
2006-04-06 00:27:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-04-06 00:28:00,1.6881,1.6888,1.688,1.6884,136300000.0
2006-04-06 00:29:00,1.6885,1.6885,1.6881,1.6884,136300000.0
2006-04-06 00:30:00,1.6883,1.6887,1.6882,1.6885,136300000.0
2006-04-06 00:31:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-04-06 00:32:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-04-06 00:33:00,1.6884,1.6884,1.6877,1.6879,136300000.0
2006-04-06 00:34:00,1.688,1.6881,1.688,1.688,136300000.0
2006-04-06 00:35:00,1.6881,1.6884,1.688,1.6882,136300000.0
2006-04-06 00:36:00,1.6883,1.6887,1.6883,1.6884,136300000.0
2006-04-06 00:37:00,1.6885,1.6887,1.6882,1.6883,136300000.0
2006-04-06 00:38:00,1.6882,1.6885,1.6882,1.6884,136300000.0
2006-04-06 00:39:00,1.6883,1.6885,1.6882,1.6884,136300000.0
2006-04-06 00:40:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-04-06 00:41:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-04-06 00:42:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-04-06 00:43:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-04-06 00:44:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-04-06 00:45:00,1.6887,1.689,1.6887,1.689,136300000.0
2006-04-06 00:46:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-04-06 00:47:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-04-06 00:48:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-04-06 00:49:00,1.6893,1.6896,1.6892,1.6896,136300000.0
2006-04-06 00:50:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-04-06 00:51:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-04-06 00:52:00,1.6893,1.6894,1.6891,1.6893,136300000.0
2006-04-06 00:53:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-04-06 00:54:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-04-06 00:55:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-04-06 00:56:00,1.6894,1.6895,1.6891,1.6893,136300000.0
2006-04-06 00:57:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-04-06 00:58:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2006-04-06 00:59:00,1.6894,1.6896,1.6893,1.6896,136300000.0
2006-04-06 01:00:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-04-06 01:01:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-04-06 01:02:00,1.6888,1.6893,1.6885,1.6892,136300000.0
2006-04-06 01:03:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-04-06 01:04:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-04-06 01:05:00,1.6893,1.6894,1.6891,1.6892,136300000.0
2006-04-06 01:06:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-04-06 01:08:00,1.6891,1.6897,1.6891,1.6896,136300000.0
2006-04-06 01:09:00,1.6895,1.6896,1.6892,1.6895,136300000.0
2006-04-06 01:10:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2006-04-06 01:11:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-04-06 01:12:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-04-06 01:13:00,1.6896,1.69,1.6896,1.6898,136300000.0
2006-04-06 01:14:00,1.6897,1.6897,1.6891,1.6894,136300000.0
2006-04-06 01:15:00,1.6893,1.6896,1.689,1.6895,136300000.0
2006-04-06 01:16:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-04-06 01:17:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-04-06 01:18:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-04-06 01:19:00,1.6896,1.6898,1.6895,1.6898,136300000.0
2006-04-06 01:20:00,1.6897,1.69,1.6897,1.69,136300000.0
2006-04-06 01:21:00,1.6898,1.6899,1.6895,1.6895,136300000.0
2006-04-06 01:22:00,1.6897,1.6897,1.689,1.6895,136300000.0
2006-04-06 01:23:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-04-06 01:24:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-04-06 01:25:00,1.6898,1.6898,1.6887,1.6889,136300000.0
2006-04-06 01:26:00,1.6894,1.6894,1.6889,1.6889,136300000.0
2006-04-06 01:27:00,1.6888,1.6889,1.6885,1.6888,136300000.0
2006-04-06 01:28:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-04-06 01:29:00,1.6887,1.6891,1.6887,1.6888,136300000.0
2006-04-06 01:30:00,1.6887,1.6891,1.6887,1.6888,136300000.0
2006-04-06 01:31:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-04-06 01:32:00,1.6886,1.6889,1.6886,1.6888,136300000.0
2006-04-06 01:33:00,1.6887,1.6893,1.6887,1.6888,136300000.0
2006-04-06 01:34:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-04-06 01:35:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-04-06 01:39:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-04-06 01:40:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-04-06 01:41:00,1.6889,1.6891,1.6888,1.6891,136300000.0
2006-04-06 01:42:00,1.689,1.6894,1.689,1.6894,136300000.0
2006-04-06 01:43:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-04-06 01:45:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-04-06 01:48:00,1.6889,1.689,1.6888,1.6889,136300000.0
2006-04-06 01:49:00,1.689,1.689,1.6884,1.6885,136300000.0
2006-04-06 01:50:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-04-06 01:51:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-04-06 01:52:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2006-04-06 01:53:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-04-06 01:56:00,1.6888,1.6891,1.6888,1.6891,136300000.0
2006-04-06 01:57:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-04-06 01:58:00,1.6898,1.6898,1.6892,1.6893,136300000.0
2006-04-06 01:59:00,1.6892,1.6896,1.6892,1.6895,136300000.0
2006-04-06 02:00:00,1.6896,1.6896,1.6891,1.6894,136300000.0
2006-04-06 02:01:00,1.6893,1.6895,1.6887,1.689,136300000.0
2006-04-06 02:02:00,1.6893,1.6893,1.6888,1.6888,136300000.0
2006-04-06 02:03:00,1.6889,1.6891,1.6888,1.6891,136300000.0
2006-04-06 02:04:00,1.6889,1.6894,1.6889,1.6893,136300000.0
2006-04-06 02:05:00,1.6894,1.6896,1.6889,1.6889,136300000.0
2006-04-06 02:06:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-04-06 02:07:00,1.689,1.6891,1.689,1.689,136300000.0
2006-04-06 02:08:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-04-06 02:09:00,1.689,1.6893,1.689,1.6892,136300000.0
2006-04-06 02:10:00,1.6891,1.6893,1.689,1.6892,136300000.0
2006-04-06 02:11:00,1.6893,1.6899,1.6893,1.6897,136300000.0
2006-04-06 02:12:00,1.6898,1.69,1.6897,1.69,136300000.0
2006-04-06 02:13:00,1.6898,1.6901,1.6897,1.6899,136300000.0
2006-04-06 02:14:00,1.6898,1.6903,1.6896,1.6903,136300000.0
2006-04-06 02:15:00,1.6902,1.6904,1.6901,1.6903,136300000.0
2006-04-06 02:16:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-04-06 02:17:00,1.6903,1.6906,1.6902,1.6906,136300000.0
2006-04-06 02:18:00,1.6905,1.6907,1.6904,1.6907,136300000.0
2006-04-06 02:19:00,1.6908,1.6909,1.6906,1.6906,136300000.0
2006-04-06 02:20:00,1.6907,1.6908,1.6902,1.6902,136300000.0
2006-04-06 02:21:00,1.6903,1.6905,1.6901,1.6902,136300000.0
2006-04-06 02:22:00,1.6901,1.6904,1.69,1.69,136300000.0
2006-04-06 02:23:00,1.6899,1.69,1.6895,1.6899,136300000.0
2006-04-06 02:24:00,1.6898,1.6902,1.6898,1.6902,136300000.0
2006-04-06 02:25:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-04-06 02:26:00,1.69,1.6905,1.69,1.6902,136300000.0
2006-04-06 02:27:00,1.6903,1.6906,1.69,1.6906,136300000.0
2006-04-06 02:28:00,1.6907,1.691,1.6905,1.6909,136300000.0
2006-04-06 02:29:00,1.691,1.6915,1.691,1.6913,136300000.0
2006-04-06 02:30:00,1.6912,1.6915,1.6908,1.6909,136300000.0
2006-04-06 02:31:00,1.691,1.691,1.6904,1.6905,136300000.0
2006-04-06 02:32:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2006-04-06 02:33:00,1.6904,1.6906,1.6903,1.6904,136300000.0
2006-04-06 02:34:00,1.6905,1.6907,1.6905,1.6905,136300000.0
2006-04-06 02:35:00,1.6906,1.6908,1.6905,1.6905,136300000.0
2006-04-06 02:36:00,1.6904,1.6908,1.6904,1.6907,136300000.0
2006-04-06 02:37:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-04-06 02:38:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-04-06 02:39:00,1.691,1.691,1.6908,1.691,136300000.0
2006-04-06 02:40:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2006-04-06 02:41:00,1.691,1.691,1.6906,1.6906,136300000.0
2006-04-06 02:42:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2006-04-06 02:43:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-04-06 02:44:00,1.6905,1.6906,1.6903,1.6905,136300000.0
2006-04-06 02:45:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2006-04-06 02:46:00,1.6903,1.6907,1.6903,1.6905,136300000.0
2006-04-06 02:47:00,1.6904,1.6904,1.6899,1.6899,136300000.0
2006-04-06 02:48:00,1.69,1.6902,1.6898,1.6901,136300000.0
2006-04-06 02:49:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-04-06 02:50:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-04-06 02:51:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-04-06 02:52:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2006-04-06 02:53:00,1.6902,1.6902,1.6899,1.69,136300000.0
2006-04-06 02:54:00,1.6903,1.6904,1.6899,1.6899,136300000.0
2006-04-06 02:55:00,1.69,1.6905,1.69,1.6904,136300000.0
2006-04-06 02:56:00,1.6905,1.6907,1.6904,1.6905,136300000.0
2006-04-06 02:57:00,1.6902,1.6902,1.6898,1.69,136300000.0
2006-04-06 02:58:00,1.6899,1.6904,1.6899,1.6902,136300000.0
2006-04-06 02:59:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-04-06 03:00:00,1.6899,1.69,1.6898,1.69,136300000.0
2006-04-06 03:01:00,1.6899,1.6899,1.6894,1.6899,136300000.0
2006-04-06 03:02:00,1.6898,1.6899,1.6895,1.6897,136300000.0
2006-04-06 03:03:00,1.6899,1.69,1.6897,1.6898,136300000.0
2006-04-06 03:04:00,1.6897,1.69,1.6897,1.6899,136300000.0
2006-04-06 03:05:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-04-06 03:06:00,1.6897,1.6897,1.6894,1.6895,136300000.0
2006-04-06 03:07:00,1.6893,1.6894,1.6892,1.6893,136300000.0
2006-04-06 03:08:00,1.6892,1.6893,1.6889,1.6889,136300000.0
2006-04-06 03:09:00,1.6888,1.6889,1.6882,1.6884,136300000.0
2006-04-06 03:10:00,1.6887,1.6889,1.6884,1.6888,136300000.0
2006-04-06 03:11:00,1.6887,1.689,1.6887,1.6887,136300000.0
2006-04-06 03:12:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-04-06 03:14:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-04-06 03:15:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-04-06 03:16:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-04-06 03:17:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-04-06 03:18:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-04-06 03:19:00,1.6884,1.6885,1.6881,1.6883,136300000.0
2006-04-06 03:20:00,1.6884,1.6885,1.6882,1.6885,136300000.0
2006-04-06 03:21:00,1.6884,1.6887,1.6882,1.6884,136300000.0
2006-04-06 03:22:00,1.6883,1.6887,1.6883,1.6885,136300000.0
2006-04-06 03:23:00,1.6886,1.6887,1.6884,1.6884,136300000.0
2006-04-06 03:24:00,1.6886,1.6888,1.6884,1.6887,136300000.0
2006-04-06 03:25:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-04-06 03:26:00,1.689,1.6892,1.6886,1.6892,136300000.0
2006-04-06 03:27:00,1.6893,1.6893,1.6886,1.6892,136300000.0
2006-04-06 03:28:00,1.6889,1.6892,1.6887,1.6888,136300000.0
2006-04-06 03:29:00,1.6887,1.6887,1.6876,1.6876,136300000.0
2006-04-06 03:30:00,1.6877,1.6878,1.684,1.6862,136300000.0
2006-04-06 03:31:00,1.6857,1.6868,1.6853,1.6868,136300000.0
2006-04-06 03:32:00,1.687,1.6878,1.6869,1.6875,136300000.0
2006-04-06 03:33:00,1.6874,1.6874,1.6868,1.6871,136300000.0
2006-04-06 03:34:00,1.6868,1.6872,1.6867,1.6871,136300000.0
2006-04-06 03:35:00,1.6872,1.6876,1.6872,1.6873,136300000.0
2006-04-06 03:36:00,1.6875,1.6886,1.6875,1.6884,136300000.0
2006-04-06 03:37:00,1.6885,1.6888,1.6876,1.6882,136300000.0
2006-04-06 03:38:00,1.6883,1.6889,1.6879,1.6889,136300000.0
2006-04-06 03:39:00,1.6888,1.6893,1.6886,1.6887,136300000.0
2006-04-06 03:40:00,1.6888,1.6894,1.6888,1.6894,136300000.0
2006-04-06 03:41:00,1.6893,1.6893,1.6886,1.6888,136300000.0
2006-04-06 03:42:00,1.6889,1.689,1.688,1.688,136300000.0
2006-04-06 03:43:00,1.6878,1.6879,1.6876,1.6878,136300000.0
2006-04-06 03:44:00,1.6877,1.688,1.6873,1.6877,136300000.0
2006-04-06 03:45:00,1.6878,1.6881,1.6875,1.6878,136300000.0
2006-04-06 03:46:00,1.6879,1.6884,1.6879,1.6882,136300000.0
2006-04-06 03:47:00,1.6883,1.6883,1.6878,1.688,136300000.0
2006-04-06 03:48:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-04-06 03:49:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-04-06 03:50:00,1.6877,1.6883,1.6877,1.6883,136300000.0
2006-04-06 03:51:00,1.6884,1.6889,1.6884,1.6887,136300000.0
2006-04-06 03:52:00,1.6885,1.6888,1.6885,1.6885,136300000.0
2006-04-06 03:53:00,1.6884,1.6891,1.6884,1.6886,136300000.0
2006-04-06 03:54:00,1.6889,1.6889,1.6882,1.6883,136300000.0
2006-04-06 03:55:00,1.6885,1.6885,1.6877,1.6878,136300000.0
2006-04-06 03:56:00,1.6879,1.6879,1.6873,1.6875,136300000.0
2006-04-06 03:57:00,1.6876,1.6876,1.6868,1.687,136300000.0
2006-04-06 03:58:00,1.6869,1.6874,1.6869,1.687,136300000.0
2006-04-06 03:59:00,1.6871,1.6872,1.6864,1.6865,136300000.0
2006-04-06 04:00:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-04-06 04:01:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-04-06 04:02:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-04-06 04:03:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-04-06 04:04:00,1.687,1.6872,1.6869,1.6872,136300000.0
2006-04-06 04:05:00,1.687,1.6873,1.6869,1.687,136300000.0
2006-04-06 04:06:00,1.6869,1.6873,1.6869,1.687,136300000.0
2006-04-06 04:07:00,1.6872,1.6872,1.6867,1.6867,136300000.0
2006-04-06 04:08:00,1.6868,1.6868,1.686,1.6861,136300000.0
2006-04-06 04:09:00,1.686,1.6862,1.6855,1.6855,136300000.0
2006-04-06 04:10:00,1.6856,1.6858,1.685,1.685,136300000.0
2006-04-06 04:11:00,1.6853,1.6856,1.685,1.6851,136300000.0
2006-04-06 04:12:00,1.685,1.6853,1.6849,1.6853,136300000.0
2006-04-06 04:13:00,1.6854,1.686,1.6854,1.6859,136300000.0
2006-04-06 04:14:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-04-06 04:15:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-04-06 04:16:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-04-06 04:17:00,1.6849,1.685,1.6847,1.6849,136300000.0
2006-04-06 04:18:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-04-06 04:19:00,1.6852,1.6854,1.6851,1.6851,136300000.0
2006-04-06 04:20:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-04-06 04:21:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-04-06 04:22:00,1.6854,1.6856,1.6852,1.6852,136300000.0
2006-04-06 04:23:00,1.6849,1.6854,1.6849,1.6853,136300000.0
2006-04-06 04:24:00,1.6851,1.6854,1.6849,1.6849,136300000.0
2006-04-06 04:25:00,1.6851,1.6857,1.6851,1.6854,136300000.0
2006-04-06 04:26:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-04-06 04:27:00,1.6854,1.6859,1.6853,1.6859,136300000.0
2006-04-06 04:28:00,1.686,1.686,1.6858,1.686,136300000.0
2006-04-06 04:29:00,1.6859,1.686,1.6856,1.6856,136300000.0
2006-04-06 04:30:00,1.6857,1.6859,1.6856,1.6858,136300000.0
2006-04-06 04:31:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-04-06 04:32:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-04-06 04:33:00,1.6858,1.686,1.6856,1.6859,136300000.0
2006-04-06 04:34:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-04-06 04:35:00,1.6861,1.6862,1.6859,1.686,136300000.0
2006-04-06 04:36:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-04-06 04:37:00,1.6863,1.6864,1.6859,1.6861,136300000.0
2006-04-06 04:38:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-04-06 04:39:00,1.6862,1.6862,1.686,1.6862,136300000.0
2006-04-06 04:40:00,1.6863,1.6866,1.686,1.6865,136300000.0
2006-04-06 04:41:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-04-06 04:42:00,1.6864,1.6864,1.6861,1.6864,136300000.0
2006-04-06 04:43:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-04-06 04:44:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-04-06 04:45:00,1.686,1.686,1.6855,1.6857,136300000.0
2006-04-06 04:46:00,1.686,1.6863,1.6854,1.6857,136300000.0
2006-04-06 04:47:00,1.6858,1.6859,1.6852,1.6859,136300000.0
2006-04-06 04:48:00,1.6855,1.6856,1.685,1.6852,136300000.0
2006-04-06 04:49:00,1.6851,1.6856,1.6851,1.6856,136300000.0
2006-04-06 04:50:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-04-06 04:51:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-04-06 04:52:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-04-06 04:53:00,1.686,1.6863,1.686,1.6862,136300000.0
2006-04-06 04:54:00,1.6861,1.6863,1.686,1.6862,136300000.0
2006-04-06 04:55:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-04-06 04:56:00,1.6862,1.6866,1.6861,1.6865,136300000.0
2006-04-06 04:57:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-04-06 04:58:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-04-06 04:59:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-04-06 05:00:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-04-06 05:01:00,1.6863,1.6863,1.686,1.6863,136300000.0
2006-04-06 05:02:00,1.6862,1.6862,1.6858,1.6861,136300000.0
2006-04-06 05:03:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-04-06 05:04:00,1.6859,1.6862,1.6858,1.686,136300000.0
2006-04-06 05:05:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-04-06 05:06:00,1.6858,1.6863,1.6858,1.6863,136300000.0
2006-04-06 05:07:00,1.6864,1.6869,1.6863,1.6867,136300000.0
2006-04-06 05:08:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-04-06 05:09:00,1.6864,1.6868,1.6864,1.6866,136300000.0
2006-04-06 05:10:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-04-06 05:11:00,1.6865,1.6868,1.6863,1.6867,136300000.0
2006-04-06 05:12:00,1.6866,1.6868,1.6864,1.6864,136300000.0
2006-04-06 05:13:00,1.6861,1.6861,1.6857,1.686,136300000.0
2006-04-06 05:14:00,1.6859,1.6864,1.6859,1.6861,136300000.0
2006-04-06 05:15:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-04-06 05:16:00,1.6862,1.6864,1.6861,1.6863,136300000.0
2006-04-06 05:18:00,1.6864,1.6865,1.6861,1.6862,136300000.0
2006-04-06 05:19:00,1.6863,1.6863,1.686,1.6861,136300000.0
2006-04-06 05:20:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-04-06 05:21:00,1.6862,1.6865,1.6862,1.6863,136300000.0
2006-04-06 05:22:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-04-06 05:23:00,1.686,1.6861,1.686,1.686,136300000.0
2006-04-06 05:24:00,1.6859,1.6863,1.6859,1.6862,136300000.0
2006-04-06 05:25:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-04-06 05:26:00,1.6861,1.6863,1.6859,1.6863,136300000.0
2006-04-06 05:27:00,1.6864,1.6864,1.6859,1.6859,136300000.0
2006-04-06 05:28:00,1.686,1.6867,1.686,1.6867,136300000.0
2006-04-06 05:29:00,1.6866,1.6866,1.6859,1.6859,136300000.0
2006-04-06 05:30:00,1.6858,1.6862,1.6855,1.6862,136300000.0
2006-04-06 05:31:00,1.6863,1.6863,1.686,1.6862,136300000.0
2006-04-06 05:32:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-04-06 05:33:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-04-06 05:34:00,1.686,1.6862,1.686,1.6861,136300000.0
2006-04-06 05:35:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-04-06 05:36:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2006-04-06 05:37:00,1.6858,1.6862,1.6857,1.6861,136300000.0
2006-04-06 05:39:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-04-06 05:40:00,1.6859,1.6861,1.6857,1.6858,136300000.0
2006-04-06 05:41:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-04-06 05:42:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-04-06 05:43:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-04-06 05:44:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-04-06 05:45:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-04-06 05:46:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-04-06 05:47:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-04-06 05:48:00,1.6859,1.6859,1.6857,1.6859,136300000.0
2006-04-06 05:49:00,1.6858,1.6859,1.6856,1.6856,136300000.0
2006-04-06 05:50:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-04-06 05:51:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-04-06 05:52:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2006-04-06 05:53:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-04-06 05:54:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-04-06 05:55:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-04-06 05:56:00,1.6856,1.6863,1.6855,1.6861,136300000.0
2006-04-06 05:57:00,1.686,1.6865,1.686,1.6864,136300000.0
2006-04-06 05:58:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-04-06 05:59:00,1.6863,1.6867,1.6863,1.6864,136300000.0
2006-04-06 06:00:00,1.6865,1.6867,1.6863,1.6865,136300000.0
2006-04-06 06:01:00,1.6864,1.6864,1.6861,1.6863,136300000.0
2006-04-06 06:02:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2006-04-06 06:03:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-04-06 06:04:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-04-06 06:05:00,1.6866,1.6868,1.6865,1.6865,136300000.0
2006-04-06 06:06:00,1.6866,1.6866,1.6861,1.6864,136300000.0
2006-04-06 06:07:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-04-06 06:08:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-04-06 06:09:00,1.6863,1.6865,1.6863,1.6863,136300000.0
2006-04-06 06:10:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-04-06 06:13:00,1.6863,1.6863,1.6856,1.6856,136300000.0
2006-04-06 06:14:00,1.6857,1.686,1.6855,1.6855,136300000.0
2006-04-06 06:15:00,1.6854,1.6857,1.6852,1.6854,136300000.0
2006-04-06 06:16:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-04-06 06:17:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-04-06 06:18:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-04-06 06:19:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-04-06 06:20:00,1.6856,1.6856,1.6852,1.6852,136300000.0
2006-04-06 06:21:00,1.6854,1.6857,1.6852,1.6857,136300000.0
2006-04-06 06:22:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-04-06 06:24:00,1.6858,1.6861,1.6857,1.6859,136300000.0
2006-04-06 06:25:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-04-06 06:27:00,1.686,1.686,1.6859,1.686,136300000.0
2006-04-06 06:28:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-04-06 06:30:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-04-06 06:32:00,1.6861,1.6863,1.686,1.6862,136300000.0
2006-04-06 06:33:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-04-06 06:34:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-04-06 06:35:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-04-06 06:36:00,1.686,1.686,1.6859,1.686,136300000.0
2006-04-06 06:37:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-04-06 06:38:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-04-06 06:39:00,1.6858,1.6862,1.6858,1.6859,136300000.0
2006-04-06 06:41:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-04-06 06:42:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-04-06 06:43:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-04-06 06:44:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-04-06 06:45:00,1.686,1.6862,1.6857,1.6861,136300000.0
2006-04-06 06:46:00,1.6862,1.6862,1.6856,1.6859,136300000.0
2006-04-06 06:47:00,1.6858,1.6861,1.6856,1.6859,136300000.0
2006-04-06 06:48:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-04-06 06:49:00,1.686,1.6862,1.6859,1.6861,136300000.0
2006-04-06 06:50:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-04-06 06:51:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-04-06 06:52:00,1.6859,1.6861,1.6858,1.6858,136300000.0
2006-04-06 06:53:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-04-06 06:56:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-04-06 06:57:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-04-06 06:58:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-04-06 06:59:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-04-06 07:00:00,1.6858,1.6859,1.6855,1.6858,136300000.0
2006-04-06 07:01:00,1.6857,1.6857,1.6852,1.6852,136300000.0
2006-04-06 07:02:00,1.6853,1.6855,1.6852,1.6853,136300000.0
2006-04-06 07:03:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-04-06 07:04:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-04-06 07:05:00,1.6858,1.686,1.6856,1.6856,136300000.0
2006-04-06 07:06:00,1.6858,1.6859,1.6855,1.6857,136300000.0
2006-04-06 07:07:00,1.6856,1.6858,1.6854,1.6854,136300000.0
2006-04-06 07:08:00,1.6855,1.6855,1.6852,1.6853,136300000.0
2006-04-06 07:09:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-04-06 07:10:00,1.685,1.6852,1.6849,1.6849,136300000.0
2006-04-06 07:11:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-04-06 07:12:00,1.6846,1.6849,1.6843,1.6847,136300000.0
2006-04-06 07:13:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-04-06 07:14:00,1.6848,1.685,1.6845,1.6847,136300000.0
2006-04-06 07:15:00,1.6844,1.6849,1.6844,1.6847,136300000.0
2006-04-06 07:16:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-04-06 07:17:00,1.6848,1.6852,1.6848,1.6852,136300000.0
2006-04-06 07:18:00,1.6851,1.6852,1.6848,1.6849,136300000.0
2006-04-06 07:19:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-04-06 07:20:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-04-06 07:21:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-04-06 07:22:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2006-04-06 07:23:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-04-06 07:24:00,1.6845,1.6846,1.6841,1.6846,136300000.0
2006-04-06 07:25:00,1.6845,1.6846,1.6841,1.6841,136300000.0
2006-04-06 07:26:00,1.6842,1.6842,1.6839,1.6842,136300000.0
2006-04-06 07:27:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-04-06 07:29:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-04-06 07:30:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-04-06 07:31:00,1.6847,1.685,1.6846,1.6846,136300000.0
2006-04-06 07:32:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-04-06 07:33:00,1.6849,1.6849,1.6844,1.6847,136300000.0
2006-04-06 07:34:00,1.6848,1.685,1.6846,1.6847,136300000.0
2006-04-06 07:35:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2006-04-06 07:36:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-04-06 07:37:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-04-06 07:38:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-04-06 07:39:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-04-06 07:40:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-04-06 07:41:00,1.6841,1.6846,1.6841,1.6842,136300000.0
2006-04-06 07:42:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-04-06 07:43:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2006-04-06 07:44:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-04-06 07:45:00,1.6843,1.6847,1.6842,1.6847,136300000.0
2006-04-06 07:46:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-04-06 07:47:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-04-06 07:48:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-04-06 07:49:00,1.6843,1.6844,1.6841,1.6842,136300000.0
2006-04-06 07:50:00,1.6844,1.6844,1.684,1.6843,136300000.0
2006-04-06 07:51:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-04-06 07:52:00,1.6843,1.6845,1.6841,1.6843,136300000.0
2006-04-06 07:53:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-04-06 07:54:00,1.6841,1.6845,1.684,1.6842,136300000.0
2006-04-06 07:55:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-04-06 07:56:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-04-06 07:57:00,1.6846,1.6852,1.6846,1.6848,136300000.0
2006-04-06 07:58:00,1.6847,1.6852,1.6846,1.6852,136300000.0
2006-04-06 07:59:00,1.6853,1.6853,1.6845,1.6846,136300000.0
2006-04-06 08:00:00,1.6845,1.6851,1.6845,1.6851,136300000.0
2006-04-06 08:01:00,1.6852,1.6852,1.6845,1.6847,136300000.0
2006-04-06 08:02:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-04-06 08:03:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-04-06 08:04:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-04-06 08:05:00,1.6846,1.6846,1.6842,1.6843,136300000.0
2006-04-06 08:06:00,1.6842,1.6846,1.6842,1.6844,136300000.0
2006-04-06 08:07:00,1.6842,1.6844,1.6839,1.6843,136300000.0
2006-04-06 08:08:00,1.6841,1.6846,1.6841,1.6846,136300000.0
2006-04-06 08:09:00,1.6844,1.6851,1.6844,1.6849,136300000.0
2006-04-06 08:10:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-04-06 08:11:00,1.6851,1.6852,1.6848,1.6848,136300000.0
2006-04-06 08:12:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-04-06 08:13:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2006-04-06 08:14:00,1.6851,1.6852,1.6848,1.6849,136300000.0
2006-04-06 08:15:00,1.685,1.6852,1.6849,1.685,136300000.0
2006-04-06 08:16:00,1.6848,1.685,1.6847,1.6847,136300000.0
2006-04-06 08:17:00,1.6848,1.6852,1.6848,1.685,136300000.0
2006-04-06 08:18:00,1.6849,1.6853,1.6848,1.6853,136300000.0
2006-04-06 08:19:00,1.6851,1.6855,1.6851,1.6853,136300000.0
2006-04-06 08:20:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2006-04-06 08:21:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-04-06 08:22:00,1.6854,1.6854,1.6849,1.6851,136300000.0
2006-04-06 08:23:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-04-06 08:24:00,1.6851,1.6857,1.6851,1.6855,136300000.0
2006-04-06 08:25:00,1.6853,1.6858,1.6853,1.6858,136300000.0
2006-04-06 08:26:00,1.6856,1.6858,1.685,1.6852,136300000.0
2006-04-06 08:27:00,1.6851,1.6852,1.6848,1.6849,136300000.0
2006-04-06 08:28:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-04-06 08:29:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-04-06 08:30:00,1.6855,1.6856,1.6852,1.6854,136300000.0
2006-04-06 08:31:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-04-06 08:32:00,1.6855,1.6855,1.6849,1.6851,136300000.0
2006-04-06 08:33:00,1.6853,1.6856,1.6852,1.6853,136300000.0
2006-04-06 08:34:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-04-06 08:35:00,1.6855,1.6858,1.6852,1.6852,136300000.0
2006-04-06 08:36:00,1.6853,1.6855,1.6849,1.6851,136300000.0
2006-04-06 08:37:00,1.6849,1.6852,1.6848,1.6848,136300000.0
2006-04-06 08:38:00,1.6849,1.6849,1.6844,1.6845,136300000.0
2006-04-06 08:39:00,1.6846,1.6849,1.6844,1.6847,136300000.0
2006-04-06 08:40:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2006-04-06 08:41:00,1.6846,1.6848,1.6843,1.6846,136300000.0
2006-04-06 08:42:00,1.6844,1.6847,1.6842,1.6845,136300000.0
2006-04-06 08:43:00,1.6846,1.6846,1.6842,1.6843,136300000.0
2006-04-06 08:44:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-04-06 08:45:00,1.6841,1.6856,1.6841,1.6853,136300000.0
2006-04-06 08:46:00,1.6852,1.6855,1.685,1.6853,136300000.0
2006-04-06 08:47:00,1.6855,1.6856,1.6852,1.6853,136300000.0
2006-04-06 08:48:00,1.6852,1.6857,1.6852,1.6856,136300000.0
2006-04-06 08:49:00,1.6857,1.6857,1.6853,1.6854,136300000.0
2006-04-06 08:50:00,1.6853,1.6854,1.6849,1.6849,136300000.0
2006-04-06 08:51:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-04-06 08:52:00,1.6847,1.6848,1.6845,1.6846,136300000.0
2006-04-06 08:53:00,1.6845,1.6853,1.6845,1.6847,136300000.0
2006-04-06 08:54:00,1.6848,1.6856,1.6848,1.6856,136300000.0
2006-04-06 08:55:00,1.6855,1.686,1.6855,1.686,136300000.0
2006-04-06 08:56:00,1.6861,1.6863,1.6857,1.6857,136300000.0
2006-04-06 08:57:00,1.6856,1.6861,1.6855,1.6859,136300000.0
2006-04-06 08:58:00,1.686,1.686,1.6853,1.6854,136300000.0
2006-04-06 08:59:00,1.6853,1.6855,1.6851,1.6854,136300000.0
2006-04-06 09:00:00,1.6853,1.6856,1.6852,1.6855,136300000.0
2006-04-06 09:01:00,1.6853,1.6855,1.6851,1.6854,136300000.0
2006-04-06 09:02:00,1.6855,1.6859,1.6853,1.6854,136300000.0
2006-04-06 09:03:00,1.6855,1.6855,1.6844,1.6844,136300000.0
2006-04-06 09:04:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-04-06 09:05:00,1.6849,1.6853,1.6841,1.6843,136300000.0
2006-04-06 09:06:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-04-06 09:07:00,1.684,1.6841,1.6837,1.6837,136300000.0
2006-04-06 09:08:00,1.6836,1.6843,1.6836,1.684,136300000.0
2006-04-06 09:09:00,1.6839,1.684,1.6835,1.6835,136300000.0
2006-04-06 09:10:00,1.6834,1.6834,1.6823,1.6827,136300000.0
2006-04-06 09:11:00,1.6828,1.6828,1.6823,1.6826,136300000.0
2006-04-06 09:12:00,1.6829,1.6831,1.682,1.6825,136300000.0
2006-04-06 09:13:00,1.6824,1.6825,1.6817,1.6821,136300000.0
2006-04-06 09:14:00,1.6822,1.6824,1.6819,1.6822,136300000.0
2006-04-06 09:15:00,1.682,1.682,1.6806,1.6814,136300000.0
2006-04-06 09:16:00,1.6815,1.6816,1.6811,1.6813,136300000.0
2006-04-06 09:17:00,1.6815,1.6817,1.6812,1.6814,136300000.0
2006-04-06 09:18:00,1.6815,1.6818,1.6812,1.6813,136300000.0
2006-04-06 09:19:00,1.681,1.6817,1.681,1.6814,136300000.0
2006-04-06 09:20:00,1.6812,1.6813,1.6801,1.6803,136300000.0
2006-04-06 09:21:00,1.6804,1.6806,1.6794,1.6804,136300000.0
2006-04-06 09:22:00,1.6803,1.6804,1.6796,1.6797,136300000.0
2006-04-06 09:23:00,1.6796,1.6801,1.6793,1.6799,136300000.0
2006-04-06 09:24:00,1.68,1.6815,1.68,1.681,136300000.0
2006-04-06 09:25:00,1.6811,1.6813,1.6806,1.6811,136300000.0
2006-04-06 09:26:00,1.681,1.6814,1.6807,1.6807,136300000.0
2006-04-06 09:27:00,1.6808,1.6809,1.6803,1.6804,136300000.0
2006-04-06 09:28:00,1.6805,1.6813,1.6802,1.6812,136300000.0
2006-04-06 09:29:00,1.6811,1.6813,1.6808,1.6809,136300000.0
2006-04-06 09:30:00,1.6812,1.6813,1.6809,1.6812,136300000.0
2006-04-06 09:31:00,1.6809,1.6815,1.6803,1.681,136300000.0
2006-04-06 09:32:00,1.6812,1.6812,1.6807,1.6811,136300000.0
2006-04-06 09:33:00,1.6808,1.6812,1.6807,1.6809,136300000.0
2006-04-06 09:34:00,1.681,1.6813,1.6804,1.6813,136300000.0
2006-04-06 09:35:00,1.6809,1.6817,1.6809,1.6815,136300000.0
2006-04-06 09:36:00,1.6816,1.6817,1.6808,1.681,136300000.0
2006-04-06 09:37:00,1.6811,1.6817,1.681,1.6811,136300000.0
2006-04-06 09:38:00,1.681,1.6812,1.6808,1.6808,136300000.0
2006-04-06 09:39:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-04-06 09:40:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2006-04-06 09:41:00,1.6811,1.6813,1.6808,1.681,136300000.0
2006-04-06 09:42:00,1.6811,1.6816,1.6808,1.6809,136300000.0
2006-04-06 09:43:00,1.6811,1.6813,1.681,1.681,136300000.0
2006-04-06 09:44:00,1.6811,1.6812,1.6806,1.6806,136300000.0
2006-04-06 09:45:00,1.6807,1.681,1.6806,1.681,136300000.0
2006-04-06 09:46:00,1.6811,1.6811,1.6805,1.6805,136300000.0
2006-04-06 09:47:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-04-06 09:48:00,1.6806,1.6811,1.6806,1.6809,136300000.0
2006-04-06 09:49:00,1.6808,1.6808,1.6802,1.6804,136300000.0
2006-04-06 09:50:00,1.6803,1.6806,1.6801,1.6802,136300000.0
2006-04-06 09:51:00,1.6803,1.6805,1.6798,1.68,136300000.0
2006-04-06 09:52:00,1.6799,1.68,1.6797,1.6799,136300000.0
2006-04-06 09:53:00,1.6798,1.6801,1.6796,1.6801,136300000.0
2006-04-06 09:54:00,1.6798,1.6802,1.6798,1.6801,136300000.0
2006-04-06 09:55:00,1.6802,1.6805,1.6801,1.6803,136300000.0
2006-04-06 09:56:00,1.6804,1.6806,1.68,1.68,136300000.0
2006-04-06 09:57:00,1.6799,1.6802,1.6798,1.6801,136300000.0
2006-04-06 09:58:00,1.6802,1.6805,1.6801,1.6805,136300000.0
2006-04-06 09:59:00,1.6803,1.6805,1.6799,1.6803,136300000.0
2006-04-06 10:00:00,1.6801,1.6803,1.68,1.6801,136300000.0
2006-04-06 10:01:00,1.68,1.6806,1.68,1.6803,136300000.0
2006-04-06 10:02:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-04-06 10:03:00,1.6805,1.6808,1.6803,1.6806,136300000.0
2006-04-06 10:04:00,1.6807,1.6808,1.6803,1.6806,136300000.0
2006-04-06 10:05:00,1.6805,1.6807,1.68,1.6804,136300000.0
2006-04-06 10:06:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-04-06 10:07:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-04-06 10:08:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-04-06 10:09:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-04-06 10:10:00,1.6809,1.681,1.6805,1.6806,136300000.0
2006-04-06 10:11:00,1.6807,1.6812,1.6807,1.6811,136300000.0
2006-04-06 10:12:00,1.6808,1.6816,1.6807,1.6813,136300000.0
2006-04-06 10:13:00,1.6812,1.6816,1.681,1.6816,136300000.0
2006-04-06 10:14:00,1.6815,1.682,1.6812,1.6818,136300000.0
2006-04-06 10:15:00,1.6817,1.6823,1.6817,1.6819,136300000.0
2006-04-06 10:16:00,1.6818,1.6822,1.6816,1.6818,136300000.0
2006-04-06 10:17:00,1.682,1.6821,1.6814,1.6815,136300000.0
2006-04-06 10:18:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-04-06 10:19:00,1.6812,1.6818,1.6811,1.6814,136300000.0
2006-04-06 10:20:00,1.6816,1.6816,1.6807,1.6809,136300000.0
2006-04-06 10:21:00,1.6807,1.6808,1.6803,1.6806,136300000.0
2006-04-06 10:22:00,1.6804,1.6809,1.6804,1.6809,136300000.0
2006-04-06 10:23:00,1.681,1.6812,1.6809,1.6811,136300000.0
2006-04-06 10:24:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-04-06 10:25:00,1.681,1.6811,1.6806,1.6808,136300000.0
2006-04-06 10:26:00,1.6807,1.6811,1.6807,1.681,136300000.0
2006-04-06 10:27:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2006-04-06 10:28:00,1.6814,1.6815,1.681,1.6812,136300000.0
2006-04-06 10:29:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-04-06 10:30:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-04-06 10:31:00,1.6813,1.6814,1.6811,1.6813,136300000.0
2006-04-06 10:32:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-04-06 10:33:00,1.6813,1.682,1.6812,1.6815,136300000.0
2006-04-06 10:34:00,1.6816,1.6819,1.6815,1.6817,136300000.0
2006-04-06 10:35:00,1.6816,1.6816,1.6811,1.6815,136300000.0
2006-04-06 10:36:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-04-06 10:37:00,1.6814,1.6814,1.6811,1.6813,136300000.0
2006-04-06 10:38:00,1.6814,1.6819,1.6813,1.6816,136300000.0
2006-04-06 10:39:00,1.6817,1.682,1.6815,1.6817,136300000.0
2006-04-06 10:40:00,1.6818,1.682,1.6816,1.6817,136300000.0
2006-04-06 10:41:00,1.6816,1.6818,1.6814,1.6817,136300000.0
2006-04-06 10:42:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2006-04-06 10:43:00,1.6814,1.6817,1.6813,1.6813,136300000.0
2006-04-06 10:44:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-04-06 10:45:00,1.6817,1.682,1.6815,1.6816,136300000.0
2006-04-06 10:46:00,1.6817,1.682,1.6816,1.6816,136300000.0
2006-04-06 10:47:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-04-06 10:48:00,1.6818,1.6818,1.6813,1.6815,136300000.0
2006-04-06 10:49:00,1.6814,1.6815,1.6809,1.6809,136300000.0
2006-04-06 10:50:00,1.681,1.6816,1.6808,1.6815,136300000.0
2006-04-06 10:51:00,1.6813,1.682,1.6812,1.682,136300000.0
2006-04-06 10:52:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-04-06 10:53:00,1.6815,1.6818,1.6814,1.6818,136300000.0
2006-04-06 10:54:00,1.6817,1.6819,1.6815,1.6817,136300000.0
2006-04-06 10:55:00,1.6816,1.682,1.6816,1.6819,136300000.0
2006-04-06 10:56:00,1.682,1.6826,1.682,1.6826,136300000.0
2006-04-06 10:57:00,1.6824,1.6824,1.6819,1.6824,136300000.0
2006-04-06 10:58:00,1.6825,1.6846,1.6823,1.6837,136300000.0
2006-04-06 10:59:00,1.6835,1.6837,1.6824,1.6824,136300000.0
2006-04-06 11:00:00,1.6826,1.6833,1.6823,1.6831,136300000.0
2006-04-06 11:01:00,1.683,1.6831,1.6826,1.683,136300000.0
2006-04-06 11:02:00,1.6828,1.6829,1.6823,1.6823,136300000.0
2006-04-06 11:03:00,1.6824,1.6828,1.682,1.6822,136300000.0
2006-04-06 11:04:00,1.6821,1.6827,1.6821,1.6822,136300000.0
2006-04-06 11:05:00,1.6823,1.6824,1.6821,1.6823,136300000.0
2006-04-06 11:06:00,1.6824,1.6829,1.6823,1.6829,136300000.0
2006-04-06 11:07:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-04-06 11:08:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-04-06 11:09:00,1.6827,1.6829,1.6825,1.6827,136300000.0
2006-04-06 11:10:00,1.6828,1.683,1.6824,1.6828,136300000.0
2006-04-06 11:11:00,1.6825,1.6829,1.6824,1.6824,136300000.0
2006-04-06 11:12:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-04-06 11:13:00,1.6828,1.6831,1.6827,1.6827,136300000.0
2006-04-06 11:14:00,1.6828,1.6836,1.6824,1.6825,136300000.0
2006-04-06 11:15:00,1.6828,1.6836,1.6825,1.6825,136300000.0
2006-04-06 11:16:00,1.6827,1.6829,1.6823,1.6826,136300000.0
2006-04-06 11:17:00,1.6828,1.683,1.6826,1.683,136300000.0
2006-04-06 11:18:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-04-06 11:19:00,1.6831,1.6841,1.683,1.6836,136300000.0
2006-04-06 11:20:00,1.6837,1.684,1.6832,1.6834,136300000.0
2006-04-06 11:21:00,1.6832,1.6839,1.6832,1.6837,136300000.0
2006-04-06 11:22:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-04-06 11:23:00,1.6834,1.6841,1.6834,1.6837,136300000.0
2006-04-06 11:24:00,1.6838,1.6839,1.6834,1.6836,136300000.0
2006-04-06 11:25:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-04-06 11:26:00,1.6832,1.6835,1.6831,1.6833,136300000.0
2006-04-06 11:27:00,1.6832,1.6839,1.6832,1.6836,136300000.0
2006-04-06 11:28:00,1.6838,1.6842,1.6836,1.6838,136300000.0
2006-04-06 11:29:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-04-06 11:30:00,1.684,1.684,1.683,1.6833,136300000.0
2006-04-06 11:31:00,1.6831,1.6834,1.683,1.683,136300000.0
2006-04-06 11:32:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-04-06 11:33:00,1.6832,1.6833,1.683,1.6832,136300000.0
2006-04-06 11:34:00,1.6831,1.6837,1.6831,1.6835,136300000.0
2006-04-06 11:35:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2006-04-06 11:36:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-04-06 11:37:00,1.6837,1.6839,1.6835,1.6838,136300000.0
2006-04-06 11:38:00,1.6837,1.6837,1.6832,1.6834,136300000.0
2006-04-06 11:39:00,1.6833,1.6836,1.6831,1.6832,136300000.0
2006-04-06 11:40:00,1.683,1.6836,1.683,1.6833,136300000.0
2006-04-06 11:41:00,1.6834,1.6834,1.6829,1.6832,136300000.0
2006-04-06 11:42:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-04-06 11:43:00,1.6837,1.6839,1.6832,1.6832,136300000.0
2006-04-06 11:44:00,1.6833,1.6836,1.6832,1.6833,136300000.0
2006-04-06 11:45:00,1.6832,1.6838,1.6832,1.6838,136300000.0
2006-04-06 11:46:00,1.6839,1.6839,1.6834,1.6837,136300000.0
2006-04-06 11:47:00,1.6836,1.6837,1.6833,1.6834,136300000.0
2006-04-06 11:48:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-04-06 11:49:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-04-06 11:50:00,1.6829,1.6835,1.6829,1.6833,136300000.0
2006-04-06 11:51:00,1.6834,1.6834,1.6828,1.6832,136300000.0
2006-04-06 11:52:00,1.6833,1.6834,1.6829,1.6829,136300000.0
2006-04-06 11:53:00,1.6827,1.683,1.6825,1.6825,136300000.0
2006-04-06 11:54:00,1.6823,1.6826,1.6818,1.6819,136300000.0
2006-04-06 11:55:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-04-06 11:56:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-04-06 11:57:00,1.682,1.6825,1.682,1.6821,136300000.0
2006-04-06 11:58:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-04-06 11:59:00,1.6821,1.6828,1.682,1.6827,136300000.0
2006-04-06 12:00:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-04-06 12:01:00,1.6823,1.6826,1.6822,1.6822,136300000.0
2006-04-06 12:02:00,1.6823,1.6823,1.682,1.6821,136300000.0
2006-04-06 12:03:00,1.6822,1.6822,1.6816,1.6818,136300000.0
2006-04-06 12:04:00,1.6819,1.6827,1.6819,1.6827,136300000.0
2006-04-06 12:05:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-04-06 12:06:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2006-04-06 12:07:00,1.6824,1.6829,1.6821,1.6821,136300000.0
2006-04-06 12:08:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2006-04-06 12:09:00,1.682,1.6824,1.682,1.6824,136300000.0
2006-04-06 12:10:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2006-04-06 12:11:00,1.6824,1.6825,1.6821,1.6822,136300000.0
2006-04-06 12:12:00,1.6821,1.6822,1.6814,1.6814,136300000.0
2006-04-06 12:13:00,1.6815,1.6815,1.6805,1.6808,136300000.0
2006-04-06 12:14:00,1.6812,1.6812,1.6804,1.6808,136300000.0
2006-04-06 12:15:00,1.6812,1.6814,1.6808,1.6814,136300000.0
2006-04-06 12:16:00,1.6813,1.6817,1.6811,1.6816,136300000.0
2006-04-06 12:17:00,1.6817,1.6821,1.6816,1.682,136300000.0
2006-04-06 12:18:00,1.6819,1.6825,1.6815,1.6819,136300000.0
2006-04-06 12:19:00,1.6823,1.6828,1.6816,1.6819,136300000.0
2006-04-06 12:20:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-04-06 12:21:00,1.682,1.6824,1.6819,1.6823,136300000.0
2006-04-06 12:22:00,1.6824,1.6828,1.6822,1.6825,136300000.0
2006-04-06 12:23:00,1.6826,1.6828,1.6824,1.6826,136300000.0
2006-04-06 12:24:00,1.6825,1.6826,1.6819,1.6821,136300000.0
2006-04-06 12:25:00,1.682,1.6828,1.6818,1.6828,136300000.0
2006-04-06 12:26:00,1.6829,1.6829,1.6822,1.6822,136300000.0
2006-04-06 12:27:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-04-06 12:28:00,1.682,1.6822,1.6818,1.6822,136300000.0
2006-04-06 12:29:00,1.6821,1.6821,1.6815,1.6816,136300000.0
2006-04-06 12:30:00,1.6817,1.6825,1.6817,1.6825,136300000.0
2006-04-06 12:31:00,1.6824,1.6825,1.6819,1.6819,136300000.0
2006-04-06 12:32:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-04-06 12:33:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-04-06 12:34:00,1.682,1.682,1.6815,1.6816,136300000.0
2006-04-06 12:35:00,1.6815,1.6819,1.6815,1.6816,136300000.0
2006-04-06 12:36:00,1.6818,1.6822,1.6816,1.6821,136300000.0
2006-04-06 12:37:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-04-06 12:38:00,1.6821,1.6825,1.6821,1.6824,136300000.0
2006-04-06 12:39:00,1.6825,1.6827,1.6822,1.6824,136300000.0
2006-04-06 12:40:00,1.6822,1.6824,1.682,1.6822,136300000.0
2006-04-06 12:41:00,1.682,1.682,1.6817,1.682,136300000.0
2006-04-06 12:42:00,1.6819,1.6823,1.6818,1.6822,136300000.0
2006-04-06 12:43:00,1.6821,1.6822,1.6818,1.6821,136300000.0
2006-04-06 12:44:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-04-06 12:45:00,1.6821,1.683,1.6821,1.683,136300000.0
2006-04-06 12:46:00,1.6829,1.6833,1.6826,1.6831,136300000.0
2006-04-06 12:47:00,1.6833,1.6839,1.6833,1.6835,136300000.0
2006-04-06 12:48:00,1.6838,1.6839,1.6835,1.6837,136300000.0
2006-04-06 12:49:00,1.6838,1.6838,1.683,1.6831,136300000.0
2006-04-06 12:50:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-04-06 12:51:00,1.6834,1.6835,1.6829,1.6835,136300000.0
2006-04-06 12:52:00,1.6836,1.6838,1.6833,1.6833,136300000.0
2006-04-06 12:53:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-04-06 12:54:00,1.6834,1.6839,1.6834,1.6835,136300000.0
2006-04-06 12:55:00,1.6836,1.6836,1.6828,1.6828,136300000.0
2006-04-06 12:56:00,1.6824,1.6825,1.6817,1.6817,136300000.0
2006-04-06 12:57:00,1.6818,1.6825,1.6818,1.6824,136300000.0
2006-04-06 12:58:00,1.6822,1.6823,1.6818,1.6821,136300000.0
2006-04-06 12:59:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2006-04-06 13:00:00,1.682,1.6824,1.682,1.6821,136300000.0
2006-04-06 13:01:00,1.6822,1.6824,1.682,1.6823,136300000.0
2006-04-06 13:02:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2006-04-06 13:03:00,1.6822,1.6822,1.6818,1.6819,136300000.0
2006-04-06 13:04:00,1.6818,1.682,1.6817,1.6817,136300000.0
2006-04-06 13:05:00,1.6818,1.6821,1.6816,1.6818,136300000.0
2006-04-06 13:06:00,1.682,1.6821,1.6817,1.6817,136300000.0
2006-04-06 13:07:00,1.6818,1.682,1.6816,1.6816,136300000.0
2006-04-06 13:08:00,1.6818,1.6821,1.6817,1.682,136300000.0
2006-04-06 13:09:00,1.6821,1.6821,1.6817,1.682,136300000.0
2006-04-06 13:10:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-04-06 13:11:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2006-04-06 13:12:00,1.6819,1.6819,1.6815,1.6818,136300000.0
2006-04-06 13:13:00,1.682,1.6821,1.6812,1.6812,136300000.0
2006-04-06 13:14:00,1.6814,1.6814,1.6807,1.6809,136300000.0
2006-04-06 13:15:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-04-06 13:16:00,1.6809,1.681,1.6807,1.681,136300000.0
2006-04-06 13:17:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-04-06 13:18:00,1.6808,1.6815,1.6808,1.6814,136300000.0
2006-04-06 13:19:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-04-06 13:20:00,1.6815,1.6816,1.6811,1.6816,136300000.0
2006-04-06 13:21:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2006-04-06 13:22:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-04-06 13:23:00,1.6815,1.6815,1.6808,1.6808,136300000.0
2006-04-06 13:24:00,1.6807,1.681,1.6806,1.681,136300000.0
2006-04-06 13:25:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-04-06 13:26:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-04-06 13:27:00,1.6812,1.6817,1.6811,1.6814,136300000.0
2006-04-06 13:28:00,1.6816,1.6819,1.6814,1.6817,136300000.0
2006-04-06 13:29:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-04-06 13:30:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-04-06 13:31:00,1.6818,1.6821,1.6815,1.6819,136300000.0
2006-04-06 13:32:00,1.6818,1.6821,1.6817,1.6819,136300000.0
2006-04-06 13:33:00,1.6818,1.6824,1.6818,1.6822,136300000.0
2006-04-06 13:34:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-04-06 13:35:00,1.6825,1.6828,1.6824,1.6825,136300000.0
2006-04-06 13:36:00,1.6826,1.683,1.6826,1.6828,136300000.0
2006-04-06 13:37:00,1.6827,1.683,1.6826,1.683,136300000.0
2006-04-06 13:38:00,1.6828,1.6828,1.6821,1.6824,136300000.0
2006-04-06 13:39:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-04-06 13:40:00,1.6822,1.6825,1.6819,1.6821,136300000.0
2006-04-06 13:41:00,1.682,1.6822,1.6818,1.6821,136300000.0
2006-04-06 13:42:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-04-06 13:43:00,1.6822,1.6824,1.682,1.6824,136300000.0
2006-04-06 13:44:00,1.6819,1.6827,1.6819,1.6827,136300000.0
2006-04-06 13:45:00,1.6828,1.6828,1.682,1.6821,136300000.0
2006-04-06 13:46:00,1.6823,1.6823,1.6813,1.6817,136300000.0
2006-04-06 13:47:00,1.6816,1.6819,1.6811,1.6813,136300000.0
2006-04-06 13:48:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2006-04-06 13:49:00,1.6811,1.6816,1.6811,1.6813,136300000.0
2006-04-06 13:50:00,1.6812,1.6816,1.6812,1.6813,136300000.0
2006-04-06 13:51:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2006-04-06 13:52:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-04-06 13:53:00,1.6811,1.6815,1.681,1.6815,136300000.0
2006-04-06 13:54:00,1.6814,1.6817,1.6813,1.6815,136300000.0
2006-04-06 13:55:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-04-06 13:56:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-04-06 13:57:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-04-06 13:58:00,1.6811,1.6812,1.6804,1.6804,136300000.0
2006-04-06 13:59:00,1.6803,1.6807,1.6803,1.6805,136300000.0
2006-04-06 14:00:00,1.6807,1.6808,1.6804,1.6807,136300000.0
2006-04-06 14:01:00,1.6806,1.6811,1.6804,1.6807,136300000.0
2006-04-06 14:02:00,1.6808,1.6811,1.6807,1.6807,136300000.0
2006-04-06 14:03:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-04-06 14:04:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-04-06 14:05:00,1.6806,1.6808,1.6804,1.6805,136300000.0
2006-04-06 14:06:00,1.6807,1.6808,1.6804,1.6804,136300000.0
2006-04-06 14:07:00,1.6805,1.6808,1.6804,1.6807,136300000.0
2006-04-06 14:08:00,1.6806,1.6814,1.6806,1.6811,136300000.0
2006-04-06 14:09:00,1.681,1.681,1.6806,1.6809,136300000.0
2006-04-06 14:10:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-04-06 14:11:00,1.6812,1.6812,1.6806,1.6806,136300000.0
2006-04-06 14:12:00,1.6807,1.6807,1.6801,1.6801,136300000.0
2006-04-06 14:13:00,1.6804,1.6804,1.6795,1.6795,136300000.0
2006-04-06 14:14:00,1.6798,1.6798,1.679,1.6793,136300000.0
2006-04-06 14:15:00,1.6794,1.6798,1.6791,1.6794,136300000.0
2006-04-06 14:16:00,1.6792,1.6801,1.6792,1.6801,136300000.0
2006-04-06 14:17:00,1.6798,1.6803,1.6798,1.6799,136300000.0
2006-04-06 14:18:00,1.6801,1.6802,1.6796,1.6796,136300000.0
2006-04-06 14:19:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-04-06 14:20:00,1.6798,1.6803,1.6798,1.6803,136300000.0
2006-04-06 14:21:00,1.6804,1.6808,1.6798,1.68,136300000.0
2006-04-06 14:22:00,1.6801,1.6804,1.6799,1.6802,136300000.0
2006-04-06 14:23:00,1.6803,1.6806,1.68,1.6805,136300000.0
2006-04-06 14:24:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2006-04-06 14:25:00,1.6803,1.6806,1.6802,1.6806,136300000.0
2006-04-06 14:26:00,1.6807,1.6808,1.6804,1.6807,136300000.0
2006-04-06 14:27:00,1.6808,1.6809,1.6804,1.6807,136300000.0
2006-04-06 14:28:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2006-04-06 14:29:00,1.6808,1.6809,1.6804,1.6807,136300000.0
2006-04-06 14:30:00,1.6806,1.6808,1.6801,1.6802,136300000.0
2006-04-06 14:31:00,1.6801,1.6807,1.6797,1.6804,136300000.0
2006-04-06 14:32:00,1.6805,1.6812,1.68,1.68,136300000.0
2006-04-06 14:33:00,1.6801,1.6808,1.6801,1.6803,136300000.0
2006-04-06 14:34:00,1.6802,1.681,1.6797,1.6803,136300000.0
2006-04-06 14:35:00,1.6802,1.6809,1.68,1.6803,136300000.0
2006-04-06 14:36:00,1.6801,1.6801,1.6792,1.6794,136300000.0
2006-04-06 14:37:00,1.6795,1.6796,1.679,1.6792,136300000.0
2006-04-06 14:38:00,1.6793,1.6794,1.6789,1.6792,136300000.0
2006-04-06 14:39:00,1.679,1.6796,1.6788,1.6792,136300000.0
2006-04-06 14:40:00,1.6791,1.6794,1.6785,1.6788,136300000.0
2006-04-06 14:41:00,1.6789,1.6792,1.6777,1.6777,136300000.0
2006-04-06 14:42:00,1.6779,1.6785,1.6776,1.6778,136300000.0
2006-04-06 14:43:00,1.6776,1.6778,1.6772,1.6772,136300000.0
2006-04-06 14:44:00,1.6773,1.6778,1.6772,1.6774,136300000.0
2006-04-06 14:45:00,1.6772,1.6779,1.6765,1.6778,136300000.0
2006-04-06 14:46:00,1.6776,1.678,1.6758,1.6759,136300000.0
2006-04-06 14:47:00,1.6755,1.6766,1.675,1.6766,136300000.0
2006-04-06 14:48:00,1.6761,1.6764,1.6754,1.6761,136300000.0
2006-04-06 14:49:00,1.6762,1.6762,1.6748,1.675,136300000.0
2006-04-06 14:50:00,1.6749,1.6758,1.6742,1.6751,136300000.0
2006-04-06 14:51:00,1.675,1.6753,1.6736,1.6746,136300000.0
2006-04-06 14:52:00,1.6742,1.6751,1.6736,1.6746,136300000.0
2006-04-06 14:53:00,1.675,1.6752,1.6744,1.6746,136300000.0
2006-04-06 14:54:00,1.674,1.6745,1.6733,1.6736,136300000.0
2006-04-06 14:55:00,1.6737,1.674,1.6728,1.6731,136300000.0
2006-04-06 14:56:00,1.6734,1.6736,1.6722,1.6733,136300000.0
2006-04-06 14:57:00,1.6731,1.6737,1.6722,1.6734,136300000.0
2006-04-06 14:58:00,1.6731,1.6747,1.673,1.6747,136300000.0
2006-04-06 14:59:00,1.6748,1.6754,1.674,1.6753,136300000.0
2006-04-06 15:00:00,1.6752,1.6756,1.6748,1.6748,136300000.0
2006-04-06 15:01:00,1.6749,1.6756,1.6747,1.6748,136300000.0
2006-04-06 15:02:00,1.6752,1.6755,1.6742,1.6747,136300000.0
2006-04-06 15:03:00,1.6743,1.6748,1.6737,1.674,136300000.0
2006-04-06 15:04:00,1.6742,1.6742,1.6732,1.6736,136300000.0
2006-04-06 15:05:00,1.6734,1.6738,1.6728,1.6736,136300000.0
2006-04-06 15:06:00,1.6738,1.6739,1.6728,1.6733,136300000.0
2006-04-06 15:07:00,1.6732,1.674,1.6732,1.6735,136300000.0
2006-04-06 15:08:00,1.6733,1.6739,1.6732,1.6736,136300000.0
2006-04-06 15:09:00,1.6731,1.6738,1.6728,1.6731,136300000.0
2006-04-06 15:10:00,1.6733,1.6735,1.6721,1.6724,136300000.0
2006-04-06 15:11:00,1.6722,1.6729,1.6722,1.6725,136300000.0
2006-04-06 15:12:00,1.6728,1.673,1.6724,1.6729,136300000.0
2006-04-06 15:13:00,1.6727,1.6731,1.6724,1.6726,136300000.0
2006-04-06 15:14:00,1.6728,1.6735,1.6724,1.6733,136300000.0
2006-04-06 15:15:00,1.6731,1.6733,1.6725,1.673,136300000.0
2006-04-06 15:16:00,1.6728,1.6735,1.6726,1.6726,136300000.0
2006-04-06 15:17:00,1.6727,1.6738,1.6726,1.673,136300000.0
2006-04-06 15:18:00,1.6732,1.6735,1.6729,1.6732,136300000.0
2006-04-06 15:19:00,1.6734,1.6737,1.673,1.6736,136300000.0
2006-04-06 15:20:00,1.6735,1.6737,1.6729,1.6734,136300000.0
2006-04-06 15:21:00,1.6735,1.6737,1.6731,1.6734,136300000.0
2006-04-06 15:22:00,1.6731,1.6733,1.6725,1.6727,136300000.0
2006-04-06 15:23:00,1.6728,1.6731,1.672,1.673,136300000.0
2006-04-06 15:24:00,1.6728,1.6734,1.6725,1.6731,136300000.0
2006-04-06 15:25:00,1.6732,1.6734,1.6727,1.6732,136300000.0
2006-04-06 15:26:00,1.6731,1.6734,1.673,1.6733,136300000.0
2006-04-06 15:27:00,1.6734,1.6734,1.6728,1.6729,136300000.0
2006-04-06 15:28:00,1.673,1.6734,1.6726,1.6732,136300000.0
2006-04-06 15:29:00,1.6733,1.6737,1.6728,1.6734,136300000.0
2006-04-06 15:30:00,1.6735,1.6737,1.673,1.673,136300000.0
2006-04-06 15:31:00,1.6732,1.6739,1.6728,1.6735,136300000.0
2006-04-06 15:32:00,1.6737,1.6747,1.6737,1.6741,136300000.0
2006-04-06 15:33:00,1.6742,1.6746,1.6737,1.6737,136300000.0
2006-04-06 15:34:00,1.6739,1.6748,1.6737,1.6744,136300000.0
2006-04-06 15:35:00,1.6742,1.6745,1.6736,1.6736,136300000.0
2006-04-06 15:36:00,1.674,1.6741,1.6732,1.6739,136300000.0
2006-04-06 15:37:00,1.6737,1.6739,1.6732,1.6739,136300000.0
2006-04-06 15:38:00,1.6737,1.6737,1.6732,1.6732,136300000.0
2006-04-06 15:39:00,1.6733,1.674,1.673,1.6734,136300000.0
2006-04-06 15:40:00,1.6733,1.6735,1.6729,1.6735,136300000.0
2006-04-06 15:41:00,1.6736,1.6736,1.6729,1.6733,136300000.0
2006-04-06 15:42:00,1.6732,1.6734,1.6728,1.6733,136300000.0
2006-04-06 15:43:00,1.6735,1.6738,1.6733,1.6735,136300000.0
2006-04-06 15:44:00,1.6736,1.6743,1.6734,1.6742,136300000.0
2006-04-06 15:45:00,1.6741,1.6742,1.6737,1.6742,136300000.0
2006-04-06 15:46:00,1.6743,1.6746,1.6737,1.6745,136300000.0
2006-04-06 15:47:00,1.6746,1.6746,1.674,1.6745,136300000.0
2006-04-06 15:48:00,1.6744,1.6749,1.6741,1.6749,136300000.0
2006-04-06 15:49:00,1.6748,1.6754,1.6745,1.6745,136300000.0
2006-04-06 15:50:00,1.6744,1.6746,1.674,1.674,136300000.0
2006-04-06 15:51:00,1.6743,1.6745,1.6738,1.674,136300000.0
2006-04-06 15:52:00,1.6741,1.6747,1.6738,1.6745,136300000.0
2006-04-06 15:53:00,1.6744,1.6751,1.6744,1.6746,136300000.0
2006-04-06 15:54:00,1.6747,1.6753,1.6747,1.675,136300000.0
2006-04-06 15:55:00,1.6754,1.6754,1.6749,1.675,136300000.0
2006-04-06 15:56:00,1.6751,1.6754,1.6749,1.6753,136300000.0
2006-04-06 15:57:00,1.6754,1.6756,1.6752,1.6756,136300000.0
2006-04-06 15:58:00,1.6757,1.6761,1.6755,1.6761,136300000.0
2006-04-06 15:59:00,1.6759,1.6765,1.6759,1.6765,136300000.0
2006-04-06 16:00:00,1.6764,1.6774,1.6759,1.6768,136300000.0
2006-04-06 16:01:00,1.6769,1.6771,1.6763,1.6763,136300000.0
2006-04-06 16:02:00,1.6762,1.6767,1.6757,1.6763,136300000.0
2006-04-06 16:03:00,1.6764,1.6767,1.6759,1.6766,136300000.0
2006-04-06 16:04:00,1.6763,1.6764,1.6758,1.6762,136300000.0
2006-04-06 16:05:00,1.6761,1.6767,1.6759,1.6764,136300000.0
2006-04-06 16:06:00,1.6763,1.6767,1.6759,1.6763,136300000.0
2006-04-06 16:07:00,1.6762,1.6765,1.6761,1.6761,136300000.0
2006-04-06 16:08:00,1.6762,1.6766,1.6759,1.6763,136300000.0
2006-04-06 16:09:00,1.6762,1.6767,1.6761,1.6764,136300000.0
2006-04-06 16:10:00,1.6766,1.6766,1.6761,1.6763,136300000.0
2006-04-06 16:11:00,1.6762,1.6764,1.6761,1.6762,136300000.0
2006-04-06 16:12:00,1.6761,1.6763,1.676,1.6763,136300000.0
2006-04-06 16:13:00,1.6762,1.6765,1.676,1.6763,136300000.0
2006-04-06 16:14:00,1.6764,1.6768,1.676,1.6768,136300000.0
2006-04-06 16:15:00,1.6767,1.677,1.6764,1.677,136300000.0
2006-04-06 16:16:00,1.6771,1.6771,1.6763,1.6769,136300000.0
2006-04-06 16:17:00,1.6768,1.677,1.6762,1.6769,136300000.0
2006-04-06 16:18:00,1.6767,1.6769,1.6763,1.6764,136300000.0
2006-04-06 16:19:00,1.6763,1.6764,1.676,1.6762,136300000.0
2006-04-06 16:20:00,1.6761,1.6767,1.6759,1.6764,136300000.0
2006-04-06 16:21:00,1.6765,1.6767,1.6762,1.6763,136300000.0
2006-04-06 16:22:00,1.6765,1.6766,1.6759,1.6763,136300000.0
2006-04-06 16:23:00,1.6762,1.6766,1.676,1.6765,136300000.0
2006-04-06 16:24:00,1.6768,1.6772,1.6764,1.6766,136300000.0
2006-04-06 16:25:00,1.6768,1.6777,1.6768,1.6772,136300000.0
2006-04-06 16:26:00,1.6773,1.6776,1.6771,1.6774,136300000.0
2006-04-06 16:27:00,1.6773,1.6777,1.6772,1.6776,136300000.0
2006-04-06 16:28:00,1.6775,1.6782,1.6774,1.6775,136300000.0
2006-04-06 16:29:00,1.6777,1.6784,1.6774,1.6784,136300000.0
2006-04-06 16:30:00,1.6786,1.6786,1.6771,1.6771,136300000.0
2006-04-06 16:31:00,1.6773,1.6774,1.6759,1.676,136300000.0
2006-04-06 16:32:00,1.6757,1.6763,1.6756,1.6756,136300000.0
2006-04-06 16:33:00,1.6755,1.6764,1.6755,1.6755,136300000.0
2006-04-06 16:34:00,1.6754,1.6764,1.6754,1.6759,136300000.0
2006-04-06 16:35:00,1.6761,1.6762,1.6757,1.676,136300000.0
2006-04-06 16:36:00,1.6761,1.6765,1.6757,1.6764,136300000.0
2006-04-06 16:37:00,1.6761,1.6765,1.6761,1.6763,136300000.0
2006-04-06 16:38:00,1.6765,1.6765,1.6759,1.6763,136300000.0
2006-04-06 16:39:00,1.6762,1.6763,1.6752,1.6752,136300000.0
2006-04-06 16:40:00,1.6753,1.6754,1.6746,1.6747,136300000.0
2006-04-06 16:41:00,1.6753,1.6757,1.6752,1.6757,136300000.0
2006-04-06 16:42:00,1.6755,1.6758,1.675,1.6754,136300000.0
2006-04-06 16:43:00,1.6755,1.6755,1.6745,1.6745,136300000.0
2006-04-06 16:44:00,1.6746,1.6749,1.6742,1.6743,136300000.0
2006-04-06 16:45:00,1.6742,1.6747,1.6742,1.6742,136300000.0
2006-04-06 16:46:00,1.6744,1.6744,1.6736,1.6739,136300000.0
2006-04-06 16:47:00,1.6738,1.674,1.6736,1.6736,136300000.0
2006-04-06 16:48:00,1.6738,1.6738,1.6731,1.6737,136300000.0
2006-04-06 16:49:00,1.6735,1.6738,1.6733,1.6735,136300000.0
2006-04-06 16:50:00,1.6734,1.6735,1.6732,1.6735,136300000.0
2006-04-06 16:51:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-04-06 16:52:00,1.6732,1.6735,1.6731,1.6732,136300000.0
2006-04-06 16:53:00,1.6731,1.6735,1.673,1.6732,136300000.0
2006-04-06 16:54:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2006-04-06 16:55:00,1.6731,1.6732,1.6726,1.6726,136300000.0
2006-04-06 16:56:00,1.6724,1.6727,1.6718,1.672,136300000.0
2006-04-06 16:57:00,1.6718,1.6722,1.6715,1.6716,136300000.0
2006-04-06 16:58:00,1.6715,1.6718,1.6714,1.6717,136300000.0
2006-04-06 16:59:00,1.6719,1.6719,1.671,1.6713,136300000.0
2006-04-06 17:00:00,1.6711,1.6714,1.6706,1.6712,136300000.0
2006-04-06 17:01:00,1.6713,1.6715,1.6711,1.6712,136300000.0
2006-04-06 17:02:00,1.6711,1.6714,1.6708,1.6711,136300000.0
2006-04-06 17:03:00,1.671,1.6714,1.671,1.6711,136300000.0
2006-04-06 17:04:00,1.6713,1.6714,1.6709,1.6711,136300000.0
2006-04-06 17:05:00,1.6713,1.6716,1.6711,1.6714,136300000.0
2006-04-06 17:06:00,1.6715,1.6715,1.6708,1.6709,136300000.0
2006-04-06 17:07:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-04-06 17:08:00,1.671,1.6711,1.6701,1.6702,136300000.0
2006-04-06 17:09:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2006-04-06 17:10:00,1.6702,1.6706,1.6702,1.6706,136300000.0
2006-04-06 17:11:00,1.6705,1.6707,1.6703,1.6703,136300000.0
2006-04-06 17:12:00,1.6705,1.6705,1.6699,1.67,136300000.0
2006-04-06 17:13:00,1.6701,1.6702,1.6691,1.6694,136300000.0
2006-04-06 17:14:00,1.6695,1.6696,1.6691,1.6691,136300000.0
2006-04-06 17:15:00,1.6693,1.6693,1.6688,1.6688,136300000.0
2006-04-06 17:16:00,1.6689,1.6695,1.6688,1.6695,136300000.0
2006-04-06 17:17:00,1.6694,1.6699,1.6693,1.6695,136300000.0
2006-04-06 17:18:00,1.6697,1.6701,1.6695,1.6699,136300000.0
2006-04-06 17:19:00,1.6698,1.6703,1.6696,1.6703,136300000.0
2006-04-06 17:20:00,1.6701,1.6703,1.6699,1.6699,136300000.0
2006-04-06 17:21:00,1.67,1.6703,1.6697,1.67,136300000.0
2006-04-06 17:22:00,1.6701,1.6705,1.67,1.67,136300000.0
2006-04-06 17:23:00,1.6699,1.6704,1.6699,1.6703,136300000.0
2006-04-06 17:24:00,1.6702,1.6704,1.67,1.6701,136300000.0
2006-04-06 17:25:00,1.6703,1.6708,1.6699,1.6702,136300000.0
2006-04-06 17:26:00,1.6705,1.6722,1.6705,1.6715,136300000.0
2006-04-06 17:27:00,1.6714,1.6716,1.671,1.6716,136300000.0
2006-04-06 17:28:00,1.6717,1.6717,1.6709,1.6711,136300000.0
2006-04-06 17:29:00,1.671,1.6715,1.671,1.6713,136300000.0
2006-04-06 17:30:00,1.6714,1.672,1.6713,1.672,136300000.0
2006-04-06 17:31:00,1.6721,1.6726,1.6716,1.6716,136300000.0
2006-04-06 17:32:00,1.6715,1.6718,1.6715,1.6716,136300000.0
2006-04-06 17:33:00,1.6719,1.672,1.6714,1.6716,136300000.0
2006-04-06 17:34:00,1.6715,1.6718,1.6714,1.6714,136300000.0
2006-04-06 17:35:00,1.6718,1.6719,1.6712,1.6713,136300000.0
2006-04-06 17:36:00,1.6714,1.6715,1.6712,1.6714,136300000.0
2006-04-06 17:37:00,1.6713,1.6716,1.671,1.6714,136300000.0
2006-04-06 17:38:00,1.6717,1.6717,1.6711,1.6711,136300000.0
2006-04-06 17:39:00,1.671,1.6715,1.671,1.671,136300000.0
2006-04-06 17:40:00,1.6709,1.671,1.6701,1.6701,136300000.0
2006-04-06 17:41:00,1.6702,1.6705,1.67,1.6702,136300000.0
2006-04-06 17:42:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-04-06 17:43:00,1.6703,1.6706,1.6701,1.6706,136300000.0
2006-04-06 17:44:00,1.6707,1.6707,1.67,1.67,136300000.0
2006-04-06 17:45:00,1.6698,1.6699,1.6695,1.6695,136300000.0
2006-04-06 17:46:00,1.6696,1.671,1.6696,1.671,136300000.0
2006-04-06 17:47:00,1.6709,1.671,1.6707,1.6708,136300000.0
2006-04-06 17:48:00,1.6707,1.6708,1.6705,1.6706,136300000.0
2006-04-06 17:49:00,1.6707,1.671,1.6705,1.6706,136300000.0
2006-04-06 17:50:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-04-06 17:51:00,1.6706,1.6709,1.6701,1.6703,136300000.0
2006-04-06 17:52:00,1.6701,1.6706,1.6695,1.6697,136300000.0
2006-04-06 17:53:00,1.6696,1.6699,1.6695,1.6698,136300000.0
2006-04-06 17:54:00,1.6693,1.6699,1.6691,1.6697,136300000.0
2006-04-06 17:55:00,1.6696,1.6702,1.6694,1.6698,136300000.0
2006-04-06 17:56:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-04-06 17:57:00,1.6696,1.6697,1.6691,1.6693,136300000.0
2006-04-06 17:58:00,1.6695,1.6695,1.6691,1.6695,136300000.0
2006-04-06 17:59:00,1.6694,1.6696,1.6692,1.6696,136300000.0
2006-04-06 18:00:00,1.6695,1.6697,1.6694,1.6696,136300000.0
2006-04-06 18:01:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2006-04-06 18:02:00,1.6697,1.6701,1.6696,1.6698,136300000.0
2006-04-06 18:03:00,1.6697,1.6701,1.6696,1.6701,136300000.0
2006-04-06 18:04:00,1.67,1.6701,1.6696,1.6699,136300000.0
2006-04-06 18:05:00,1.67,1.6703,1.6698,1.6699,136300000.0
2006-04-06 18:06:00,1.67,1.6703,1.6698,1.6703,136300000.0
2006-04-06 18:07:00,1.6704,1.6705,1.67,1.6701,136300000.0
2006-04-06 18:08:00,1.67,1.67,1.6693,1.6697,136300000.0
2006-04-06 18:09:00,1.6695,1.6699,1.6695,1.6696,136300000.0
2006-04-06 18:10:00,1.6697,1.6699,1.6692,1.6692,136300000.0
2006-04-06 18:11:00,1.6691,1.6691,1.6688,1.6691,136300000.0
2006-04-06 18:12:00,1.6692,1.6692,1.669,1.6692,136300000.0
2006-04-06 18:13:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-04-06 18:14:00,1.669,1.669,1.6685,1.6687,136300000.0
2006-04-06 18:15:00,1.6685,1.6693,1.6685,1.6693,136300000.0
2006-04-06 18:16:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2006-04-06 18:17:00,1.6691,1.67,1.6689,1.6699,136300000.0
2006-04-06 18:18:00,1.6697,1.6698,1.6693,1.6696,136300000.0
2006-04-06 18:19:00,1.6694,1.6695,1.6691,1.6695,136300000.0
2006-04-06 18:20:00,1.6694,1.6694,1.669,1.6691,136300000.0
2006-04-06 18:21:00,1.6692,1.6692,1.6687,1.6688,136300000.0
2006-04-06 18:22:00,1.669,1.669,1.6687,1.6688,136300000.0
2006-04-06 18:23:00,1.6687,1.669,1.6686,1.6686,136300000.0
2006-04-06 18:24:00,1.6687,1.669,1.6686,1.6688,136300000.0
2006-04-06 18:25:00,1.6687,1.6689,1.6685,1.6686,136300000.0
2006-04-06 18:26:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2006-04-06 18:27:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2006-04-06 18:28:00,1.6687,1.6689,1.6686,1.6688,136300000.0
2006-04-06 18:29:00,1.6687,1.6701,1.6687,1.6701,136300000.0
2006-04-06 18:30:00,1.6702,1.6704,1.6698,1.6701,136300000.0
2006-04-06 18:31:00,1.6703,1.6703,1.6698,1.6702,136300000.0
2006-04-06 18:32:00,1.6703,1.6703,1.67,1.67,136300000.0
2006-04-06 18:33:00,1.6701,1.6704,1.67,1.6704,136300000.0
2006-04-06 18:34:00,1.6705,1.6707,1.6702,1.6706,136300000.0
2006-04-06 18:35:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-04-06 18:36:00,1.6701,1.6708,1.6701,1.6707,136300000.0
2006-04-06 18:37:00,1.6704,1.6709,1.6704,1.6707,136300000.0
2006-04-06 18:38:00,1.6708,1.6708,1.6704,1.6707,136300000.0
2006-04-06 18:39:00,1.6708,1.6712,1.6707,1.6709,136300000.0
2006-04-06 18:40:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-04-06 18:41:00,1.6711,1.6712,1.6709,1.6709,136300000.0
2006-04-06 18:42:00,1.6711,1.6712,1.6708,1.6712,136300000.0
2006-04-06 18:43:00,1.6711,1.6715,1.6711,1.6714,136300000.0
2006-04-06 18:44:00,1.6718,1.6724,1.6716,1.6724,136300000.0
2006-04-06 18:45:00,1.6723,1.6732,1.6723,1.6732,136300000.0
2006-04-06 18:46:00,1.6731,1.6732,1.6723,1.6729,136300000.0
2006-04-06 18:47:00,1.6727,1.6728,1.6724,1.6726,136300000.0
2006-04-06 18:48:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2006-04-06 18:49:00,1.6731,1.6741,1.673,1.6741,136300000.0
2006-04-06 18:50:00,1.6737,1.6741,1.6735,1.6735,136300000.0
2006-04-06 18:51:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-04-06 18:52:00,1.6736,1.674,1.6736,1.674,136300000.0
2006-04-06 18:53:00,1.6739,1.674,1.6736,1.6737,136300000.0
2006-04-06 18:54:00,1.6738,1.6738,1.6734,1.6737,136300000.0
2006-04-06 18:55:00,1.6736,1.6736,1.673,1.673,136300000.0
2006-04-06 18:56:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2006-04-06 18:57:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2006-04-06 18:58:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-04-06 18:59:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2006-04-06 19:00:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-04-06 19:01:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-04-06 19:02:00,1.6723,1.6726,1.6722,1.6725,136300000.0
2006-04-06 19:03:00,1.6726,1.6728,1.6722,1.6722,136300000.0
2006-04-06 19:04:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-04-06 19:05:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-04-06 19:06:00,1.6722,1.6722,1.6717,1.6717,136300000.0
2006-04-06 19:07:00,1.6718,1.6721,1.6717,1.6719,136300000.0
2006-04-06 19:08:00,1.6718,1.6721,1.6717,1.6719,136300000.0
2006-04-06 19:09:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-04-06 19:10:00,1.6718,1.6719,1.6716,1.6718,136300000.0
2006-04-06 19:11:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-04-06 19:12:00,1.6717,1.6718,1.6715,1.6717,136300000.0
2006-04-06 19:13:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-04-06 19:14:00,1.6719,1.6722,1.6718,1.672,136300000.0
2006-04-06 19:15:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-04-06 19:16:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2006-04-06 19:17:00,1.672,1.672,1.6719,1.672,136300000.0
2006-04-06 19:18:00,1.6719,1.6719,1.6715,1.6717,136300000.0
2006-04-06 19:19:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-04-06 19:20:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-04-06 19:21:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-04-06 19:22:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-04-06 19:23:00,1.6719,1.672,1.6716,1.6718,136300000.0
2006-04-06 19:24:00,1.6719,1.672,1.6717,1.6718,136300000.0
2006-04-06 19:25:00,1.672,1.6723,1.6717,1.6723,136300000.0
2006-04-06 19:26:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-04-06 19:27:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-04-06 19:28:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-04-06 19:29:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-04-06 19:30:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-04-06 19:31:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-04-06 19:32:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-04-06 19:33:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-04-06 19:34:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2006-04-06 19:35:00,1.672,1.6722,1.6718,1.672,136300000.0
2006-04-06 19:36:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-04-06 19:37:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-04-06 19:38:00,1.6721,1.6724,1.672,1.6723,136300000.0
2006-04-06 19:39:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-04-06 19:40:00,1.6721,1.6721,1.6718,1.672,136300000.0
2006-04-06 19:41:00,1.6722,1.6723,1.6718,1.6718,136300000.0
2006-04-06 19:42:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-04-06 19:43:00,1.672,1.6725,1.672,1.6724,136300000.0
2006-04-06 19:44:00,1.6725,1.6727,1.6723,1.6724,136300000.0
2006-04-06 19:45:00,1.6725,1.6726,1.6723,1.6726,136300000.0
2006-04-06 19:46:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-04-06 19:47:00,1.6724,1.6724,1.6719,1.672,136300000.0
2006-04-06 19:48:00,1.6721,1.6721,1.6716,1.6717,136300000.0
2006-04-06 19:49:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-04-06 19:50:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2006-04-06 19:51:00,1.6717,1.6721,1.6717,1.6721,136300000.0
2006-04-06 19:52:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-04-06 19:53:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-04-06 19:54:00,1.6724,1.673,1.6724,1.673,136300000.0
2006-04-06 19:55:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-04-06 19:56:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-04-06 19:57:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-04-06 19:58:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2006-04-06 19:59:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-04-06 20:00:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-04-06 20:01:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2006-04-06 20:02:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-04-06 20:03:00,1.6725,1.6725,1.672,1.672,136300000.0
2006-04-06 20:04:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-04-06 20:05:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-04-06 20:06:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2006-04-06 20:07:00,1.6724,1.6727,1.6723,1.6726,136300000.0
2006-04-06 20:08:00,1.6725,1.6729,1.6725,1.6728,136300000.0
2006-04-06 20:09:00,1.6727,1.6728,1.6722,1.6722,136300000.0
2006-04-06 20:10:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-04-06 20:11:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2006-04-06 20:12:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-04-06 20:13:00,1.6718,1.672,1.6716,1.6717,136300000.0
2006-04-06 20:14:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-04-06 20:15:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-04-06 20:16:00,1.6718,1.6718,1.6714,1.6716,136300000.0
2006-04-06 20:17:00,1.6715,1.6717,1.671,1.671,136300000.0
2006-04-06 20:18:00,1.6709,1.6711,1.6707,1.671,136300000.0
2006-04-06 20:19:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-04-06 20:20:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-04-06 20:21:00,1.6711,1.6712,1.6709,1.6711,136300000.0
2006-04-06 20:22:00,1.6712,1.6713,1.6707,1.6707,136300000.0
2006-04-06 20:23:00,1.6708,1.671,1.6707,1.6707,136300000.0
2006-04-06 20:24:00,1.6709,1.671,1.6707,1.6707,136300000.0
2006-04-06 20:25:00,1.6706,1.671,1.6704,1.671,136300000.0
2006-04-06 20:26:00,1.6709,1.6711,1.6708,1.671,136300000.0
2006-04-06 20:27:00,1.6711,1.6711,1.6707,1.671,136300000.0
2006-04-06 20:28:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-04-06 20:29:00,1.671,1.671,1.6707,1.6709,136300000.0
2006-04-06 20:30:00,1.671,1.6714,1.671,1.6714,136300000.0
2006-04-06 20:31:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-04-06 20:32:00,1.6713,1.6718,1.6713,1.6715,136300000.0
2006-04-06 20:33:00,1.6716,1.6717,1.6712,1.6714,136300000.0
2006-04-06 20:34:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2006-04-06 20:35:00,1.6717,1.6717,1.6715,1.6717,136300000.0
2006-04-06 20:36:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2006-04-06 20:37:00,1.6716,1.6717,1.6714,1.6716,136300000.0
2006-04-06 20:38:00,1.6714,1.6717,1.6714,1.6715,136300000.0
2006-04-06 20:39:00,1.6717,1.6719,1.6716,1.6716,136300000.0
2006-04-06 20:40:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-04-06 20:41:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-04-06 20:43:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-04-06 20:44:00,1.6715,1.6716,1.6713,1.6716,136300000.0
2006-04-06 20:45:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-04-06 20:46:00,1.6717,1.6719,1.6715,1.6717,136300000.0
2006-04-06 20:47:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-04-06 20:48:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-04-06 20:49:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-04-06 20:50:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2006-04-06 20:51:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-04-06 20:52:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-04-06 20:53:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-04-06 20:54:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-04-06 20:55:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-04-06 20:56:00,1.6715,1.6717,1.6714,1.6716,136300000.0
2006-04-06 20:57:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-04-06 20:58:00,1.6721,1.6721,1.6718,1.672,136300000.0
2006-04-06 20:59:00,1.6721,1.6724,1.672,1.6724,136300000.0
2006-04-06 21:00:00,1.6725,1.6729,1.6724,1.6726,136300000.0
2006-04-06 21:01:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2006-04-06 21:02:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2006-04-06 21:03:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2006-04-06 21:04:00,1.6727,1.6727,1.6723,1.6724,136300000.0
2006-04-06 21:05:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-04-06 21:06:00,1.6724,1.6725,1.672,1.6722,136300000.0
2006-04-06 21:07:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-04-06 21:08:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-04-06 21:10:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-04-06 21:11:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2006-04-06 21:13:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-04-06 21:14:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2006-04-06 21:15:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-04-06 21:16:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-04-06 21:17:00,1.6728,1.6731,1.6726,1.6727,136300000.0
2006-04-06 21:18:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-04-06 21:19:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-04-06 21:20:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-04-06 21:22:00,1.673,1.673,1.673,1.673,136300000.0
2006-04-06 21:23:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-04-06 21:24:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-04-06 21:25:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-04-06 21:26:00,1.6726,1.6731,1.6725,1.6729,136300000.0
2006-04-06 21:27:00,1.6728,1.6734,1.6726,1.6732,136300000.0
2006-04-06 21:28:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-04-06 21:29:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-04-06 21:30:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-04-06 21:32:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-04-06 21:33:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-04-06 21:34:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-04-06 21:35:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-04-06 21:36:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2006-04-06 21:37:00,1.6738,1.6738,1.6735,1.6738,136300000.0
2006-04-06 21:38:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-04-06 21:39:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-04-06 21:41:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-04-06 21:43:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-04-06 21:44:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-04-06 21:45:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-04-06 21:46:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-04-06 21:47:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-04-06 21:49:00,1.6737,1.6739,1.6736,1.6739,136300000.0
2006-04-06 21:50:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-04-06 21:51:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-04-06 21:52:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-04-06 21:53:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-04-06 21:54:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-04-06 21:55:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-04-06 21:56:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-04-06 21:57:00,1.674,1.6741,1.6738,1.674,136300000.0
2006-04-06 21:58:00,1.6741,1.6743,1.674,1.6741,136300000.0
2006-04-06 21:59:00,1.6743,1.6743,1.674,1.6741,136300000.0
2006-04-06 22:00:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-04-06 22:01:00,1.6742,1.6742,1.6731,1.6733,136300000.0
2006-04-06 22:02:00,1.6731,1.6731,1.6728,1.6731,136300000.0
2006-04-06 22:03:00,1.673,1.673,1.6724,1.6725,136300000.0
2006-04-06 22:04:00,1.6722,1.6726,1.6714,1.6714,136300000.0
2006-04-06 22:05:00,1.6715,1.6717,1.6713,1.6717,136300000.0
2006-04-06 22:06:00,1.6716,1.6718,1.6711,1.6711,136300000.0
2006-04-06 22:07:00,1.671,1.6713,1.671,1.671,136300000.0
2006-04-06 22:08:00,1.6711,1.6711,1.6705,1.6708,136300000.0
2006-04-06 22:09:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2006-04-06 22:10:00,1.6711,1.6711,1.6706,1.6707,136300000.0
2006-04-06 22:11:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2006-04-06 22:12:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-04-06 22:13:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-04-06 22:14:00,1.6705,1.6707,1.6704,1.6707,136300000.0
2006-04-06 22:15:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-04-06 22:16:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-04-06 22:17:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-04-06 22:18:00,1.6705,1.671,1.6705,1.671,136300000.0
2006-04-06 22:19:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-04-06 22:21:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-04-06 22:22:00,1.6704,1.6709,1.6704,1.6708,136300000.0
2006-04-06 22:23:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-04-06 22:24:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2006-04-06 22:26:00,1.6707,1.6708,1.6704,1.6708,136300000.0
2006-04-06 22:27:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-04-06 22:28:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-04-06 22:29:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-04-06 22:30:00,1.6708,1.6708,1.6704,1.6707,136300000.0
2006-04-06 22:31:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-04-06 22:32:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-04-06 22:33:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-04-06 22:34:00,1.6703,1.6708,1.6703,1.6705,136300000.0
2006-04-06 22:35:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2006-04-06 22:36:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-04-06 22:37:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-04-06 22:38:00,1.6708,1.6712,1.6708,1.6712,136300000.0
2006-04-06 22:39:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-04-06 22:40:00,1.6711,1.6714,1.6711,1.6713,136300000.0
2006-04-06 22:41:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-04-06 22:42:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-04-06 22:43:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-04-06 22:44:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-04-06 22:45:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-04-06 22:46:00,1.6712,1.6715,1.6712,1.6712,136300000.0
2006-04-06 22:47:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-04-06 22:48:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-04-06 22:49:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-04-06 22:50:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-04-06 22:51:00,1.6711,1.6714,1.6711,1.6713,136300000.0
2006-04-06 22:52:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-04-06 22:54:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-04-06 22:55:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-04-06 22:56:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2006-04-06 22:57:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-04-06 22:58:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2006-04-06 22:59:00,1.6716,1.672,1.6715,1.672,136300000.0
2006-04-06 23:00:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-04-06 23:01:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-04-06 23:02:00,1.672,1.6722,1.6719,1.6721,136300000.0
2006-04-06 23:03:00,1.672,1.6721,1.6716,1.6719,136300000.0
2006-04-06 23:04:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-04-06 23:05:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-04-06 23:06:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-04-06 23:08:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-04-06 23:09:00,1.6717,1.6719,1.6716,1.6716,136300000.0
2006-04-06 23:10:00,1.6715,1.6715,1.6708,1.6708,136300000.0
2006-04-06 23:11:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-04-06 23:12:00,1.6712,1.672,1.6712,1.672,136300000.0
2006-04-06 23:13:00,1.6721,1.6722,1.6718,1.6721,136300000.0
2006-04-06 23:14:00,1.672,1.6723,1.6719,1.6721,136300000.0
2006-04-06 23:15:00,1.672,1.6723,1.6718,1.672,136300000.0
2006-04-06 23:16:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-04-06 23:17:00,1.672,1.672,1.672,1.672,136300000.0
2006-04-06 23:19:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-04-06 23:20:00,1.672,1.6721,1.6718,1.6719,136300000.0
2006-04-06 23:21:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-04-06 23:22:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-04-06 23:23:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-04-06 23:24:00,1.6722,1.6727,1.6722,1.6725,136300000.0
2006-04-06 23:25:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-04-06 23:26:00,1.6727,1.6729,1.6725,1.6729,136300000.0
2006-04-06 23:27:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-04-06 23:28:00,1.6728,1.6734,1.6727,1.6734,136300000.0
2006-04-06 23:29:00,1.6735,1.6749,1.6734,1.6737,136300000.0
2006-04-06 23:30:00,1.674,1.674,1.6729,1.6732,136300000.0
2006-04-06 23:31:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-04-06 23:32:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2006-04-06 23:33:00,1.6731,1.674,1.6728,1.674,136300000.0
2006-04-06 23:34:00,1.6741,1.6741,1.6736,1.6736,136300000.0
2006-04-06 23:35:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-04-06 23:36:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-04-06 23:37:00,1.6737,1.6738,1.6733,1.6737,136300000.0
2006-04-06 23:38:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-04-06 23:39:00,1.6728,1.6736,1.6728,1.6736,136300000.0
2006-04-06 23:40:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-04-06 23:41:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-04-06 23:42:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-04-06 23:43:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2006-04-06 23:44:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-04-06 23:45:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2006-04-06 23:46:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-04-06 23:47:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-04-06 23:48:00,1.6728,1.6731,1.6727,1.6728,136300000.0
2006-04-06 23:49:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-04-06 23:50:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-04-06 23:51:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-04-06 23:52:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-04-06 23:53:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-04-06 23:54:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2006-04-06 23:55:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-04-06 23:56:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-04-06 23:57:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-04-06 23:58:00,1.6726,1.6731,1.6725,1.6731,136300000.0
2006-04-06 23:59:00,1.6727,1.673,1.6727,1.673,136300000.0
2006-04-07 00:00:00,1.6729,1.6729,1.6722,1.6725,136300000.0
2006-04-07 00:01:00,1.6724,1.6727,1.6722,1.6722,136300000.0
2006-04-07 00:02:00,1.6723,1.6723,1.6719,1.6721,136300000.0
2006-04-07 00:03:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-04-07 00:04:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-04-07 00:05:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-04-07 00:06:00,1.6719,1.6719,1.6715,1.6717,136300000.0
2006-04-07 00:07:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2006-04-07 00:08:00,1.6717,1.6718,1.6715,1.6715,136300000.0
2006-04-07 00:09:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-04-07 00:10:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-04-07 00:11:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2006-04-07 00:12:00,1.6714,1.6715,1.6712,1.6715,136300000.0
2006-04-07 00:13:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-04-07 00:14:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-04-07 00:15:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-04-07 00:16:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-04-07 00:17:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-04-07 00:18:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-04-07 00:19:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2006-04-07 00:20:00,1.6716,1.6717,1.6713,1.6715,136300000.0
2006-04-07 00:21:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-04-07 00:23:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-04-07 00:24:00,1.6713,1.6716,1.6712,1.6716,136300000.0
2006-04-07 00:25:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-04-07 00:26:00,1.6718,1.672,1.6716,1.672,136300000.0
2006-04-07 00:27:00,1.6719,1.6723,1.6716,1.6723,136300000.0
2006-04-07 00:28:00,1.6722,1.6727,1.6722,1.6724,136300000.0
2006-04-07 00:29:00,1.6725,1.6726,1.6719,1.6724,136300000.0
2006-04-07 00:30:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-04-07 00:31:00,1.6724,1.6727,1.6723,1.6723,136300000.0
2006-04-07 00:32:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-04-07 00:33:00,1.6727,1.6728,1.6725,1.6728,136300000.0
2006-04-07 00:34:00,1.6727,1.6727,1.6721,1.6724,136300000.0
2006-04-07 00:35:00,1.6719,1.6724,1.6719,1.672,136300000.0
2006-04-07 00:36:00,1.6719,1.6719,1.6714,1.6714,136300000.0
2006-04-07 00:37:00,1.6711,1.6714,1.671,1.6712,136300000.0
2006-04-07 00:38:00,1.6711,1.6715,1.671,1.6714,136300000.0
2006-04-07 00:39:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-04-07 00:40:00,1.6713,1.6717,1.6713,1.6715,136300000.0
2006-04-07 00:41:00,1.6714,1.6716,1.6713,1.6713,136300000.0
2006-04-07 00:42:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-04-07 00:43:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2006-04-07 00:44:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-04-07 00:45:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-04-07 00:46:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-04-07 00:47:00,1.6718,1.672,1.6716,1.6718,136300000.0
2006-04-07 00:48:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-04-07 00:50:00,1.6718,1.6722,1.6715,1.6722,136300000.0
2006-04-07 00:51:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2006-04-07 00:52:00,1.6721,1.6727,1.672,1.672,136300000.0
2006-04-07 00:53:00,1.6719,1.6724,1.6719,1.6724,136300000.0
2006-04-07 00:54:00,1.6723,1.6725,1.6721,1.6724,136300000.0
2006-04-07 00:55:00,1.6726,1.6727,1.6723,1.6726,136300000.0
2006-04-07 00:56:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2006-04-07 00:57:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2006-04-07 00:58:00,1.6724,1.6732,1.6724,1.6729,136300000.0
2006-04-07 00:59:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-04-07 01:00:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2006-04-07 01:01:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-04-07 01:02:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-04-07 01:03:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-04-07 01:04:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-04-07 01:05:00,1.6728,1.6728,1.6725,1.6727,136300000.0
2006-04-07 01:06:00,1.6726,1.6731,1.6726,1.6731,136300000.0
2006-04-07 01:07:00,1.673,1.6738,1.673,1.6735,136300000.0
2006-04-07 01:08:00,1.6733,1.674,1.6731,1.674,136300000.0
2006-04-07 01:09:00,1.6741,1.6742,1.6735,1.6737,136300000.0
2006-04-07 01:10:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-04-07 01:11:00,1.6733,1.6735,1.673,1.6734,136300000.0
2006-04-07 01:12:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-04-07 01:13:00,1.6735,1.6737,1.6731,1.6732,136300000.0
2006-04-07 01:14:00,1.6734,1.6742,1.6732,1.6737,136300000.0
2006-04-07 01:15:00,1.6736,1.6738,1.6734,1.6735,136300000.0
2006-04-07 01:16:00,1.6734,1.6737,1.6733,1.6736,136300000.0
2006-04-07 01:17:00,1.6737,1.6738,1.6733,1.6736,136300000.0
2006-04-07 01:18:00,1.6737,1.6742,1.6729,1.6731,136300000.0
2006-04-07 01:19:00,1.673,1.6737,1.673,1.6736,136300000.0
2006-04-07 01:20:00,1.6735,1.6742,1.6735,1.6742,136300000.0
2006-04-07 01:21:00,1.674,1.6744,1.6738,1.6742,136300000.0
2006-04-07 01:22:00,1.6743,1.6746,1.6741,1.6741,136300000.0
2006-04-07 01:23:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-04-07 01:24:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-04-07 01:25:00,1.6741,1.6745,1.674,1.674,136300000.0
2006-04-07 01:26:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-04-07 01:27:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-04-07 01:28:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-04-07 01:29:00,1.6735,1.674,1.6735,1.6739,136300000.0
2006-04-07 01:30:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2006-04-07 01:31:00,1.6737,1.674,1.6735,1.6737,136300000.0
2006-04-07 01:32:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-04-07 01:33:00,1.6733,1.674,1.6733,1.6738,136300000.0
2006-04-07 01:34:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-04-07 01:36:00,1.6742,1.6747,1.6742,1.6744,136300000.0
2006-04-07 01:37:00,1.6747,1.6748,1.6744,1.6747,136300000.0
2006-04-07 01:38:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2006-04-07 01:39:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-04-07 01:40:00,1.6746,1.675,1.6744,1.675,136300000.0
2006-04-07 01:41:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-04-07 01:42:00,1.6749,1.675,1.6747,1.6749,136300000.0
2006-04-07 01:43:00,1.675,1.6752,1.6748,1.6749,136300000.0
2006-04-07 01:44:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2006-04-07 01:45:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-04-07 01:46:00,1.6746,1.6752,1.6744,1.6752,136300000.0
2006-04-07 01:47:00,1.6751,1.6755,1.6749,1.6753,136300000.0
2006-04-07 01:48:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-04-07 01:49:00,1.6751,1.6753,1.6749,1.675,136300000.0
2006-04-07 01:50:00,1.6749,1.675,1.6745,1.6748,136300000.0
2006-04-07 01:51:00,1.6747,1.6751,1.6746,1.675,136300000.0
2006-04-07 01:52:00,1.6749,1.6749,1.6743,1.6747,136300000.0
2006-04-07 01:53:00,1.6748,1.6749,1.6733,1.6736,136300000.0
2006-04-07 01:54:00,1.6737,1.6745,1.6737,1.6743,136300000.0
2006-04-07 01:55:00,1.6745,1.6748,1.6742,1.6744,136300000.0
2006-04-07 01:56:00,1.6743,1.6748,1.6743,1.6745,136300000.0
2006-04-07 01:57:00,1.6741,1.6748,1.6741,1.6748,136300000.0
2006-04-07 01:58:00,1.6747,1.675,1.6744,1.6749,136300000.0
2006-04-07 01:59:00,1.675,1.6753,1.6748,1.6751,136300000.0
2006-04-07 02:00:00,1.675,1.6751,1.674,1.6742,136300000.0
2006-04-07 02:01:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2006-04-07 02:02:00,1.6742,1.6744,1.674,1.6744,136300000.0
2006-04-07 02:03:00,1.6743,1.6747,1.674,1.674,136300000.0
2006-04-07 02:04:00,1.6741,1.6748,1.6739,1.6742,136300000.0
2006-04-07 02:05:00,1.674,1.6743,1.6738,1.6739,136300000.0
2006-04-07 02:06:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2006-04-07 02:07:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-04-07 02:08:00,1.6738,1.674,1.6731,1.6734,136300000.0
2006-04-07 02:09:00,1.6732,1.6733,1.6728,1.6728,136300000.0
2006-04-07 02:10:00,1.6729,1.6733,1.6728,1.6732,136300000.0
2006-04-07 02:11:00,1.6731,1.6734,1.6731,1.6731,136300000.0
2006-04-07 02:12:00,1.6729,1.6732,1.6727,1.6729,136300000.0
2006-04-07 02:13:00,1.673,1.6732,1.6727,1.6729,136300000.0
2006-04-07 02:14:00,1.6728,1.673,1.6726,1.6728,136300000.0
2006-04-07 02:15:00,1.6729,1.6731,1.6728,1.673,136300000.0
2006-04-07 02:16:00,1.6731,1.6732,1.6726,1.6728,136300000.0
2006-04-07 02:17:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-04-07 02:18:00,1.673,1.673,1.6726,1.673,136300000.0
2006-04-07 02:19:00,1.6731,1.6733,1.6725,1.6727,136300000.0
2006-04-07 02:20:00,1.6728,1.6732,1.6727,1.6729,136300000.0
2006-04-07 02:21:00,1.6728,1.673,1.6726,1.673,136300000.0
2006-04-07 02:22:00,1.6729,1.6729,1.6725,1.6726,136300000.0
2006-04-07 02:23:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-04-07 02:24:00,1.6728,1.6729,1.6726,1.6728,136300000.0
2006-04-07 02:25:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2006-04-07 02:26:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2006-04-07 02:27:00,1.6728,1.6731,1.6727,1.6727,136300000.0
2006-04-07 02:28:00,1.6726,1.6729,1.672,1.6722,136300000.0
2006-04-07 02:29:00,1.6724,1.6729,1.6724,1.6726,136300000.0
2006-04-07 02:30:00,1.6724,1.6726,1.672,1.6726,136300000.0
2006-04-07 02:31:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-04-07 02:32:00,1.6726,1.6727,1.6721,1.6722,136300000.0
2006-04-07 02:33:00,1.6723,1.6724,1.6717,1.6724,136300000.0
2006-04-07 02:34:00,1.6723,1.6726,1.672,1.6726,136300000.0
2006-04-07 02:35:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-04-07 02:36:00,1.6727,1.673,1.6727,1.673,136300000.0
2006-04-07 02:37:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-04-07 02:38:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2006-04-07 02:39:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-04-07 02:40:00,1.6726,1.6726,1.6721,1.6721,136300000.0
2006-04-07 02:41:00,1.6723,1.6727,1.6722,1.6723,136300000.0
2006-04-07 02:42:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-04-07 02:43:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-04-07 02:44:00,1.6724,1.6728,1.6724,1.6726,136300000.0
2006-04-07 02:45:00,1.6727,1.6727,1.6723,1.6726,136300000.0
2006-04-07 02:46:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-04-07 02:47:00,1.6726,1.6727,1.6723,1.6727,136300000.0
2006-04-07 02:48:00,1.6728,1.6729,1.6721,1.6726,136300000.0
2006-04-07 02:49:00,1.6724,1.6724,1.6719,1.672,136300000.0
2006-04-07 02:50:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-04-07 02:51:00,1.6722,1.6723,1.672,1.672,136300000.0
2006-04-07 02:52:00,1.6718,1.672,1.6716,1.6717,136300000.0
2006-04-07 02:53:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2006-04-07 02:54:00,1.672,1.672,1.6715,1.6717,136300000.0
2006-04-07 02:55:00,1.6721,1.6724,1.6714,1.672,136300000.0
2006-04-07 02:56:00,1.6721,1.6727,1.6719,1.6724,136300000.0
2006-04-07 02:57:00,1.6725,1.6726,1.672,1.672,136300000.0
2006-04-07 02:58:00,1.6719,1.6721,1.6718,1.6719,136300000.0
2006-04-07 02:59:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2006-04-07 03:00:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-04-07 03:01:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-04-07 03:02:00,1.6719,1.6723,1.6719,1.6722,136300000.0
2006-04-07 03:03:00,1.6723,1.6723,1.6717,1.6717,136300000.0
2006-04-07 03:04:00,1.672,1.6721,1.6718,1.6718,136300000.0
2006-04-07 03:05:00,1.6717,1.6719,1.6711,1.6711,136300000.0
2006-04-07 03:06:00,1.6712,1.6715,1.6709,1.6711,136300000.0
2006-04-07 03:07:00,1.6709,1.6713,1.6705,1.6705,136300000.0
2006-04-07 03:08:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2006-04-07 03:09:00,1.6711,1.6711,1.6706,1.6708,136300000.0
2006-04-07 03:10:00,1.6707,1.671,1.6706,1.6709,136300000.0
2006-04-07 03:11:00,1.6708,1.6713,1.6707,1.6707,136300000.0
2006-04-07 03:12:00,1.6708,1.6711,1.6708,1.671,136300000.0
2006-04-07 03:13:00,1.6711,1.6714,1.6709,1.6714,136300000.0
2006-04-07 03:14:00,1.6715,1.6722,1.6714,1.672,136300000.0
2006-04-07 03:15:00,1.6719,1.6719,1.6715,1.6717,136300000.0
2006-04-07 03:16:00,1.6716,1.6718,1.6714,1.6718,136300000.0
2006-04-07 03:17:00,1.6719,1.6722,1.6717,1.6721,136300000.0
2006-04-07 03:18:00,1.672,1.6725,1.6717,1.6718,136300000.0
2006-04-07 03:19:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2006-04-07 03:20:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-04-07 03:21:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-04-07 03:22:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-04-07 03:23:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2006-04-07 03:24:00,1.6714,1.6718,1.6714,1.6717,136300000.0
2006-04-07 03:25:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2006-04-07 03:26:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-04-07 03:27:00,1.6718,1.6718,1.6703,1.6703,136300000.0
2006-04-07 03:28:00,1.6702,1.6702,1.6697,1.6701,136300000.0
2006-04-07 03:29:00,1.6703,1.6708,1.6702,1.6703,136300000.0
2006-04-07 03:30:00,1.6702,1.6704,1.6699,1.6702,136300000.0
2006-04-07 03:31:00,1.6703,1.6707,1.6701,1.6707,136300000.0
2006-04-07 03:32:00,1.6708,1.671,1.6706,1.6706,136300000.0
2006-04-07 03:33:00,1.6707,1.6711,1.6705,1.6711,136300000.0
2006-04-07 03:34:00,1.671,1.6712,1.6707,1.6711,136300000.0
2006-04-07 03:35:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-04-07 03:36:00,1.6712,1.6714,1.6708,1.6711,136300000.0
2006-04-07 03:37:00,1.6713,1.6715,1.6711,1.6713,136300000.0
2006-04-07 03:38:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-04-07 03:39:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-04-07 03:40:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-04-07 03:41:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-04-07 03:42:00,1.6711,1.6711,1.6708,1.671,136300000.0
2006-04-07 03:43:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-04-07 03:44:00,1.6711,1.6712,1.6709,1.6712,136300000.0
2006-04-07 03:45:00,1.6711,1.6712,1.6709,1.6712,136300000.0
2006-04-07 03:46:00,1.6711,1.6712,1.6708,1.671,136300000.0
2006-04-07 03:47:00,1.6711,1.6713,1.671,1.6713,136300000.0
2006-04-07 03:48:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-04-07 03:49:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-04-07 03:50:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-04-07 03:51:00,1.6714,1.6714,1.6711,1.6712,136300000.0
2006-04-07 03:52:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-04-07 03:53:00,1.6713,1.6717,1.6712,1.6716,136300000.0
2006-04-07 03:54:00,1.6715,1.6719,1.6715,1.6718,136300000.0
2006-04-07 03:55:00,1.672,1.6723,1.6719,1.672,136300000.0
2006-04-07 03:56:00,1.6719,1.672,1.6716,1.6719,136300000.0
2006-04-07 03:57:00,1.672,1.6721,1.6717,1.672,136300000.0
2006-04-07 03:58:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-04-07 03:59:00,1.6721,1.6725,1.672,1.6723,136300000.0
2006-04-07 04:00:00,1.6724,1.6725,1.6719,1.672,136300000.0
2006-04-07 04:01:00,1.6721,1.6725,1.6721,1.6723,136300000.0
2006-04-07 04:02:00,1.6722,1.6724,1.6718,1.6718,136300000.0
2006-04-07 04:03:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-04-07 04:04:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-04-07 04:05:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-04-07 04:06:00,1.6719,1.6723,1.6719,1.6723,136300000.0
2006-04-07 04:07:00,1.6722,1.6722,1.6718,1.6719,136300000.0
2006-04-07 04:08:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-04-07 04:09:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-04-07 04:10:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-04-07 04:11:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-04-07 04:12:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-04-07 04:14:00,1.6713,1.6714,1.6709,1.6711,136300000.0
2006-04-07 04:15:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2006-04-07 04:16:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-04-07 04:17:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-04-07 04:18:00,1.6711,1.6712,1.6709,1.671,136300000.0
2006-04-07 04:19:00,1.6709,1.6714,1.6709,1.6713,136300000.0
2006-04-07 04:20:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2006-04-07 04:21:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2006-04-07 04:22:00,1.671,1.6713,1.6708,1.6712,136300000.0
2006-04-07 04:23:00,1.6713,1.6715,1.671,1.6711,136300000.0
2006-04-07 04:24:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2006-04-07 04:25:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2006-04-07 04:26:00,1.6713,1.6716,1.6711,1.6712,136300000.0
2006-04-07 04:27:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-04-07 04:28:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2006-04-07 04:29:00,1.6711,1.6713,1.671,1.6712,136300000.0
2006-04-07 04:30:00,1.6713,1.6719,1.6712,1.6719,136300000.0
2006-04-07 04:31:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2006-04-07 04:32:00,1.6717,1.6717,1.6714,1.6715,136300000.0
2006-04-07 04:33:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-04-07 04:34:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2006-04-07 04:35:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-04-07 04:36:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2006-04-07 04:37:00,1.6713,1.6716,1.6712,1.6715,136300000.0
2006-04-07 04:38:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2006-04-07 04:39:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-04-07 04:40:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-04-07 04:41:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-04-07 04:42:00,1.6713,1.6714,1.6708,1.6708,136300000.0
2006-04-07 04:43:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-04-07 04:44:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-04-07 04:45:00,1.6707,1.6714,1.6707,1.6712,136300000.0
2006-04-07 04:46:00,1.6713,1.6715,1.6711,1.6713,136300000.0
2006-04-07 04:47:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-04-07 04:48:00,1.6715,1.6716,1.6712,1.6712,136300000.0
2006-04-07 04:49:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2006-04-07 04:50:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-04-07 04:51:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-04-07 04:52:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2006-04-07 04:53:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2006-04-07 04:54:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-04-07 04:55:00,1.6713,1.6715,1.6711,1.6713,136300000.0
2006-04-07 04:57:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-04-07 04:58:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2006-04-07 04:59:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-04-07 05:00:00,1.671,1.671,1.6707,1.6707,136300000.0
2006-04-07 05:01:00,1.6708,1.671,1.6707,1.6709,136300000.0
2006-04-07 05:02:00,1.671,1.6714,1.671,1.6712,136300000.0
2006-04-07 05:03:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-04-07 05:04:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2006-04-07 05:05:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-04-07 05:06:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-04-07 05:07:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2006-04-07 05:08:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-04-07 05:09:00,1.6712,1.6717,1.6712,1.6717,136300000.0
2006-04-07 05:10:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2006-04-07 05:11:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-04-07 05:12:00,1.6712,1.6714,1.6711,1.6713,136300000.0
2006-04-07 05:13:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-04-07 05:14:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-04-07 05:15:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-04-07 05:16:00,1.6713,1.6713,1.671,1.6712,136300000.0
2006-04-07 05:17:00,1.6715,1.6715,1.6709,1.6712,136300000.0
2006-04-07 05:18:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-04-07 05:19:00,1.6713,1.6715,1.6712,1.6713,136300000.0
2006-04-07 05:20:00,1.6712,1.6714,1.6711,1.6711,136300000.0
2006-04-07 05:21:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-04-07 05:22:00,1.6711,1.6712,1.671,1.6712,136300000.0
2006-04-07 05:25:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-04-07 05:26:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-04-07 05:27:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-04-07 05:28:00,1.6711,1.6714,1.671,1.6711,136300000.0
2006-04-07 05:29:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-04-07 05:30:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-04-07 05:31:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-04-07 05:32:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-04-07 05:33:00,1.6712,1.6715,1.6711,1.6714,136300000.0
2006-04-07 05:34:00,1.6713,1.6715,1.6712,1.6712,136300000.0
2006-04-07 05:35:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-04-07 05:36:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-04-07 05:38:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-04-07 05:39:00,1.6711,1.6711,1.6707,1.6709,136300000.0
2006-04-07 05:40:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-04-07 05:41:00,1.671,1.671,1.6709,1.671,136300000.0
2006-04-07 05:42:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-04-07 05:43:00,1.671,1.671,1.6707,1.6709,136300000.0
2006-04-07 05:44:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-04-07 05:45:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-04-07 05:46:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2006-04-07 05:48:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2006-04-07 05:50:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-04-07 05:51:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-04-07 05:52:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-04-07 05:53:00,1.6709,1.6711,1.6708,1.6709,136300000.0
2006-04-07 05:54:00,1.671,1.6715,1.671,1.6711,136300000.0
2006-04-07 05:55:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-04-07 05:56:00,1.6714,1.6717,1.6711,1.6711,136300000.0
2006-04-07 05:57:00,1.6712,1.6713,1.671,1.6712,136300000.0
2006-04-07 05:58:00,1.6715,1.6715,1.6709,1.6711,136300000.0
2006-04-07 05:59:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-04-07 06:00:00,1.6713,1.6713,1.671,1.6711,136300000.0
2006-04-07 06:01:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-04-07 06:02:00,1.6713,1.6716,1.6711,1.6715,136300000.0
2006-04-07 06:03:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-04-07 06:04:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-04-07 06:05:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-04-07 06:06:00,1.6716,1.6718,1.6714,1.6714,136300000.0
2006-04-07 06:07:00,1.6712,1.6715,1.6707,1.671,136300000.0
2006-04-07 06:08:00,1.6711,1.6713,1.6702,1.6702,136300000.0
2006-04-07 06:09:00,1.6703,1.6707,1.6703,1.6706,136300000.0
2006-04-07 06:10:00,1.6704,1.6704,1.6701,1.6703,136300000.0
2006-04-07 06:11:00,1.6702,1.6711,1.6701,1.6711,136300000.0
2006-04-07 06:12:00,1.671,1.6711,1.6705,1.6705,136300000.0
2006-04-07 06:13:00,1.6704,1.6707,1.6703,1.6703,136300000.0
2006-04-07 06:14:00,1.6704,1.6714,1.6704,1.671,136300000.0
2006-04-07 06:15:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2006-04-07 06:16:00,1.6705,1.6708,1.6705,1.6707,136300000.0
2006-04-07 06:17:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2006-04-07 06:18:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-04-07 06:19:00,1.6708,1.6714,1.6708,1.6711,136300000.0
2006-04-07 06:20:00,1.671,1.671,1.671,1.671,136300000.0
2006-04-07 06:21:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-04-07 06:23:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-04-07 06:24:00,1.671,1.671,1.6709,1.671,136300000.0
2006-04-07 06:25:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-04-07 06:26:00,1.6711,1.6713,1.671,1.671,136300000.0
2006-04-07 06:27:00,1.6711,1.6712,1.671,1.6712,136300000.0
2006-04-07 06:28:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-04-07 06:29:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-04-07 06:30:00,1.671,1.671,1.6707,1.6709,136300000.0
2006-04-07 06:31:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-04-07 06:32:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-04-07 06:33:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-04-07 06:34:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-04-07 06:35:00,1.6708,1.6708,1.6704,1.6706,136300000.0
2006-04-07 06:36:00,1.6705,1.6707,1.6702,1.6706,136300000.0
2006-04-07 06:37:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-04-07 06:38:00,1.6707,1.671,1.6707,1.6709,136300000.0
2006-04-07 06:39:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-04-07 06:40:00,1.6707,1.6709,1.6706,1.6706,136300000.0
2006-04-07 06:41:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-04-07 06:42:00,1.6704,1.6704,1.6701,1.6704,136300000.0
2006-04-07 06:43:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-04-07 06:44:00,1.6704,1.6707,1.67,1.6703,136300000.0
2006-04-07 06:45:00,1.6702,1.6704,1.6699,1.67,136300000.0
2006-04-07 06:46:00,1.6699,1.67,1.6697,1.6698,136300000.0
2006-04-07 06:47:00,1.6697,1.6702,1.6696,1.67,136300000.0
2006-04-07 06:48:00,1.6701,1.6701,1.6697,1.6698,136300000.0
2006-04-07 06:49:00,1.6697,1.6698,1.6694,1.6696,136300000.0
2006-04-07 06:50:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2006-04-07 06:51:00,1.6698,1.67,1.6698,1.6699,136300000.0
2006-04-07 06:52:00,1.67,1.67,1.6694,1.6695,136300000.0
2006-04-07 06:53:00,1.6696,1.6697,1.6694,1.6696,136300000.0
2006-04-07 06:54:00,1.6695,1.6697,1.6692,1.6692,136300000.0
2006-04-07 06:55:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2006-04-07 06:56:00,1.6691,1.6695,1.6691,1.6694,136300000.0
2006-04-07 06:57:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-04-07 06:58:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-04-07 06:59:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-04-07 07:00:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-04-07 07:01:00,1.6693,1.6696,1.6693,1.6694,136300000.0
2006-04-07 07:02:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-04-07 07:03:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-04-07 07:04:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-04-07 07:05:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-04-07 07:06:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-04-07 07:07:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-04-07 07:08:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2006-04-07 07:09:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-04-07 07:10:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-04-07 07:11:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-04-07 07:12:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2006-04-07 07:13:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-04-07 07:14:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-04-07 07:15:00,1.6693,1.6695,1.669,1.669,136300000.0
2006-04-07 07:16:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-04-07 07:17:00,1.6693,1.6694,1.6691,1.6694,136300000.0
2006-04-07 07:18:00,1.6698,1.6698,1.6693,1.6696,136300000.0
2006-04-07 07:19:00,1.6697,1.6698,1.6695,1.6696,136300000.0
2006-04-07 07:20:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-04-07 07:21:00,1.6698,1.6699,1.6695,1.6695,136300000.0
2006-04-07 07:22:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2006-04-07 07:23:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-04-07 07:24:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-04-07 07:25:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-04-07 07:26:00,1.6697,1.67,1.6697,1.6699,136300000.0
2006-04-07 07:27:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-04-07 07:28:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-04-07 07:30:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-04-07 07:31:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2006-04-07 07:32:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2006-04-07 07:33:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-04-07 07:34:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-04-07 07:35:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-04-07 07:36:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2006-04-07 07:37:00,1.67,1.6701,1.6698,1.6699,136300000.0
2006-04-07 07:38:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2006-04-07 07:39:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-04-07 07:40:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-04-07 07:41:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-04-07 07:42:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-04-07 07:43:00,1.67,1.6702,1.67,1.6701,136300000.0
2006-04-07 07:44:00,1.6702,1.6703,1.67,1.6701,136300000.0
2006-04-07 07:45:00,1.6702,1.6703,1.67,1.6702,136300000.0
2006-04-07 07:46:00,1.6703,1.6703,1.6699,1.6703,136300000.0
2006-04-07 07:47:00,1.6702,1.6705,1.6701,1.6705,136300000.0
2006-04-07 07:48:00,1.6706,1.6706,1.6702,1.6703,136300000.0
2006-04-07 07:49:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-04-07 07:50:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-04-07 07:51:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-04-07 07:52:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2006-04-07 07:53:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-04-07 07:54:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-04-07 07:55:00,1.6702,1.6706,1.6701,1.6701,136300000.0
2006-04-07 07:56:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2006-04-07 07:57:00,1.6706,1.6707,1.6701,1.6703,136300000.0
2006-04-07 07:58:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-04-07 07:59:00,1.6704,1.6704,1.6699,1.6703,136300000.0
2006-04-07 08:00:00,1.6704,1.6708,1.6703,1.6705,136300000.0
2006-04-07 08:01:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-04-07 08:02:00,1.6708,1.6708,1.6704,1.6705,136300000.0
2006-04-07 08:03:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-04-07 08:04:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2006-04-07 08:05:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-04-07 08:06:00,1.6701,1.6707,1.6701,1.6704,136300000.0
2006-04-07 08:07:00,1.6702,1.6704,1.67,1.6704,136300000.0
2006-04-07 08:09:00,1.6701,1.6703,1.67,1.6703,136300000.0
2006-04-07 08:10:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2006-04-07 08:11:00,1.6704,1.6708,1.6704,1.6707,136300000.0
2006-04-07 08:12:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2006-04-07 08:13:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-04-07 08:14:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-04-07 08:15:00,1.6704,1.6704,1.6698,1.6702,136300000.0
2006-04-07 08:16:00,1.6701,1.6704,1.67,1.6703,136300000.0
2006-04-07 08:17:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-04-07 08:18:00,1.6703,1.6706,1.6701,1.6703,136300000.0
2006-04-07 08:19:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-04-07 08:20:00,1.67,1.67,1.6694,1.6694,136300000.0
2006-04-07 08:21:00,1.6693,1.6693,1.6688,1.669,136300000.0
2006-04-07 08:22:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-04-07 08:23:00,1.6693,1.6693,1.6684,1.6687,136300000.0
2006-04-07 08:24:00,1.6685,1.6688,1.6684,1.6687,136300000.0
2006-04-07 08:25:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-04-07 08:26:00,1.6686,1.6687,1.6681,1.6685,136300000.0
2006-04-07 08:27:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-04-07 08:28:00,1.6684,1.6685,1.6678,1.6683,136300000.0
2006-04-07 08:29:00,1.6682,1.6686,1.668,1.668,136300000.0
2006-04-07 08:30:00,1.6678,1.6682,1.6676,1.6678,136300000.0
2006-04-07 08:31:00,1.6677,1.6677,1.6669,1.6675,136300000.0
2006-04-07 08:32:00,1.6677,1.6677,1.6671,1.6673,136300000.0
2006-04-07 08:33:00,1.6676,1.6679,1.6671,1.6676,136300000.0
2006-04-07 08:34:00,1.6677,1.6678,1.6674,1.6676,136300000.0
2006-04-07 08:35:00,1.6674,1.6677,1.6674,1.6676,136300000.0
2006-04-07 08:36:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2006-04-07 08:37:00,1.6676,1.6678,1.6671,1.6672,136300000.0
2006-04-07 08:38:00,1.6671,1.6673,1.6666,1.667,136300000.0
2006-04-07 08:39:00,1.6666,1.6668,1.6664,1.6664,136300000.0
2006-04-07 08:40:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2006-04-07 08:41:00,1.6667,1.6667,1.6661,1.6662,136300000.0
2006-04-07 08:42:00,1.6661,1.6664,1.6656,1.6664,136300000.0
2006-04-07 08:43:00,1.6658,1.6667,1.6656,1.6658,136300000.0
2006-04-07 08:44:00,1.6659,1.6662,1.6656,1.6661,136300000.0
2006-04-07 08:45:00,1.6663,1.6664,1.6658,1.6662,136300000.0
2006-04-07 08:46:00,1.6661,1.6662,1.6657,1.666,136300000.0
2006-04-07 08:47:00,1.6658,1.6667,1.6658,1.666,136300000.0
2006-04-07 08:48:00,1.6662,1.6664,1.6658,1.6659,136300000.0
2006-04-07 08:49:00,1.6661,1.6665,1.6659,1.6664,136300000.0
2006-04-07 08:50:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-04-07 08:51:00,1.6663,1.6667,1.6663,1.6664,136300000.0
2006-04-07 08:52:00,1.6665,1.6667,1.6659,1.6662,136300000.0
2006-04-07 08:53:00,1.6663,1.6665,1.6658,1.6665,136300000.0
2006-04-07 08:54:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2006-04-07 08:55:00,1.6662,1.6663,1.666,1.6662,136300000.0
2006-04-07 08:56:00,1.6661,1.6664,1.6658,1.6658,136300000.0
2006-04-07 08:57:00,1.6659,1.6663,1.6655,1.6661,136300000.0
2006-04-07 08:58:00,1.6662,1.6663,1.6659,1.6661,136300000.0
2006-04-07 08:59:00,1.666,1.6662,1.6657,1.6659,136300000.0
2006-04-07 09:00:00,1.6657,1.666,1.6655,1.6657,136300000.0
2006-04-07 09:01:00,1.6658,1.666,1.6653,1.6654,136300000.0
2006-04-07 09:02:00,1.6655,1.6656,1.6653,1.6654,136300000.0
2006-04-07 09:03:00,1.6653,1.6658,1.6653,1.6657,136300000.0
2006-04-07 09:04:00,1.6656,1.6659,1.6653,1.6654,136300000.0
2006-04-07 09:05:00,1.6655,1.6659,1.6653,1.6656,136300000.0
2006-04-07 09:06:00,1.6654,1.6656,1.6645,1.6645,136300000.0
2006-04-07 09:07:00,1.6646,1.6648,1.6641,1.6643,136300000.0
2006-04-07 09:08:00,1.6645,1.6647,1.6636,1.6637,136300000.0
2006-04-07 09:09:00,1.6635,1.664,1.6633,1.6637,136300000.0
2006-04-07 09:10:00,1.6638,1.664,1.6637,1.664,136300000.0
2006-04-07 09:11:00,1.6642,1.6642,1.6634,1.6634,136300000.0
2006-04-07 09:12:00,1.6635,1.6638,1.6634,1.6635,136300000.0
2006-04-07 09:13:00,1.6636,1.6638,1.6634,1.6637,136300000.0
2006-04-07 09:14:00,1.6638,1.6639,1.6634,1.6638,136300000.0
2006-04-07 09:15:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-04-07 09:16:00,1.6635,1.6636,1.6619,1.6619,136300000.0
2006-04-07 09:17:00,1.662,1.6627,1.6617,1.6624,136300000.0
2006-04-07 09:18:00,1.6625,1.6633,1.6621,1.6625,136300000.0
2006-04-07 09:19:00,1.6627,1.6627,1.662,1.6625,136300000.0
2006-04-07 09:20:00,1.6626,1.6628,1.6622,1.6623,136300000.0
2006-04-07 09:21:00,1.6624,1.6624,1.6619,1.6622,136300000.0
2006-04-07 09:22:00,1.6621,1.6628,1.662,1.6623,136300000.0
2006-04-07 09:23:00,1.6622,1.6627,1.6621,1.6621,136300000.0
2006-04-07 09:24:00,1.6622,1.6623,1.6614,1.6619,136300000.0
2006-04-07 09:25:00,1.6618,1.6624,1.6616,1.6624,136300000.0
2006-04-07 09:26:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2006-04-07 09:27:00,1.6625,1.6628,1.6624,1.6626,136300000.0
2006-04-07 09:28:00,1.6625,1.6632,1.6625,1.663,136300000.0
2006-04-07 09:29:00,1.6631,1.6634,1.663,1.663,136300000.0
2006-04-07 09:30:00,1.6627,1.6627,1.6622,1.6626,136300000.0
2006-04-07 09:31:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-04-07 09:32:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2006-04-07 09:33:00,1.6627,1.6633,1.6627,1.6628,136300000.0
2006-04-07 09:34:00,1.663,1.6636,1.663,1.6635,136300000.0
2006-04-07 09:35:00,1.6637,1.6638,1.6634,1.6637,136300000.0
2006-04-07 09:36:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2006-04-07 09:37:00,1.6635,1.6643,1.6635,1.6642,136300000.0
2006-04-07 09:38:00,1.6644,1.6645,1.6641,1.6644,136300000.0
2006-04-07 09:39:00,1.6645,1.6649,1.6641,1.6643,136300000.0
2006-04-07 09:40:00,1.6642,1.6648,1.6641,1.6642,136300000.0
2006-04-07 09:41:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-04-07 09:42:00,1.6642,1.6646,1.6641,1.6646,136300000.0
2006-04-07 09:43:00,1.6642,1.6648,1.6641,1.6643,136300000.0
2006-04-07 09:44:00,1.6642,1.6646,1.664,1.664,136300000.0
2006-04-07 09:45:00,1.6641,1.6644,1.6639,1.6639,136300000.0
2006-04-07 09:46:00,1.6637,1.6648,1.6637,1.6644,136300000.0
2006-04-07 09:47:00,1.6643,1.6643,1.6638,1.6642,136300000.0
2006-04-07 09:48:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2006-04-07 09:49:00,1.6638,1.6641,1.6636,1.6639,136300000.0
2006-04-07 09:50:00,1.664,1.6642,1.6638,1.6639,136300000.0
2006-04-07 09:51:00,1.6638,1.6639,1.6634,1.6635,136300000.0
2006-04-07 09:52:00,1.6636,1.6636,1.663,1.6631,136300000.0
2006-04-07 09:53:00,1.663,1.6634,1.663,1.6632,136300000.0
2006-04-07 09:54:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-04-07 09:55:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-04-07 09:56:00,1.663,1.663,1.6626,1.6629,136300000.0
2006-04-07 09:57:00,1.6627,1.6631,1.6627,1.6627,136300000.0
2006-04-07 09:58:00,1.6626,1.6631,1.6626,1.6628,136300000.0
2006-04-07 09:59:00,1.6627,1.6631,1.6625,1.6631,136300000.0
2006-04-07 10:00:00,1.6632,1.6632,1.6629,1.663,136300000.0
2006-04-07 10:01:00,1.6631,1.6633,1.663,1.6631,136300000.0
2006-04-07 10:02:00,1.6629,1.6631,1.6628,1.6629,136300000.0
2006-04-07 10:03:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-04-07 10:04:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-07 10:05:00,1.663,1.663,1.6627,1.6628,136300000.0
2006-04-07 10:06:00,1.6627,1.6629,1.6618,1.6621,136300000.0
2006-04-07 10:07:00,1.6623,1.6624,1.6618,1.6621,136300000.0
2006-04-07 10:08:00,1.6619,1.6621,1.6617,1.6619,136300000.0
2006-04-07 10:09:00,1.6621,1.6624,1.662,1.6621,136300000.0
2006-04-07 10:10:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-07 10:11:00,1.6623,1.6628,1.6622,1.6627,136300000.0
2006-04-07 10:12:00,1.6628,1.6629,1.6623,1.6627,136300000.0
2006-04-07 10:13:00,1.6626,1.6629,1.6623,1.6625,136300000.0
2006-04-07 10:14:00,1.6624,1.6625,1.6618,1.662,136300000.0
2006-04-07 10:15:00,1.6621,1.6626,1.662,1.6625,136300000.0
2006-04-07 10:16:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2006-04-07 10:17:00,1.6622,1.6624,1.662,1.6623,136300000.0
2006-04-07 10:18:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-04-07 10:19:00,1.6622,1.6627,1.6621,1.6626,136300000.0
2006-04-07 10:20:00,1.6627,1.6628,1.6623,1.6625,136300000.0
2006-04-07 10:21:00,1.6626,1.663,1.6626,1.6628,136300000.0
2006-04-07 10:22:00,1.6629,1.6633,1.6629,1.663,136300000.0
2006-04-07 10:23:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2006-04-07 10:24:00,1.663,1.663,1.6629,1.663,136300000.0
2006-04-07 10:25:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-04-07 10:26:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2006-04-07 10:27:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2006-04-07 10:28:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-04-07 10:29:00,1.6632,1.6642,1.6632,1.6632,136300000.0
2006-04-07 10:30:00,1.6631,1.6635,1.6631,1.6634,136300000.0
2006-04-07 10:31:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2006-04-07 10:32:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2006-04-07 10:33:00,1.6636,1.6636,1.6631,1.6634,136300000.0
2006-04-07 10:34:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2006-04-07 10:35:00,1.6631,1.6633,1.6625,1.6627,136300000.0
2006-04-07 10:36:00,1.6625,1.6625,1.6621,1.6625,136300000.0
2006-04-07 10:37:00,1.6626,1.6627,1.6621,1.6626,136300000.0
2006-04-07 10:38:00,1.6627,1.663,1.6626,1.6629,136300000.0
2006-04-07 10:39:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-04-07 10:40:00,1.663,1.6636,1.663,1.6633,136300000.0
2006-04-07 10:41:00,1.6634,1.6634,1.6628,1.6628,136300000.0
2006-04-07 10:42:00,1.6631,1.6632,1.6629,1.663,136300000.0
2006-04-07 10:43:00,1.6629,1.6633,1.6628,1.6631,136300000.0
2006-04-07 10:44:00,1.6633,1.6638,1.6633,1.6638,136300000.0
2006-04-07 10:45:00,1.6636,1.6642,1.6635,1.6642,136300000.0
2006-04-07 10:46:00,1.6641,1.6641,1.6637,1.6639,136300000.0
2006-04-07 10:47:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-04-07 10:48:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-04-07 10:49:00,1.6642,1.6646,1.6639,1.6644,136300000.0
2006-04-07 10:50:00,1.6643,1.6648,1.6642,1.6645,136300000.0
2006-04-07 10:51:00,1.6643,1.665,1.6643,1.6647,136300000.0
2006-04-07 10:52:00,1.6648,1.6648,1.6643,1.6644,136300000.0
2006-04-07 10:53:00,1.6646,1.6653,1.6643,1.6651,136300000.0
2006-04-07 10:54:00,1.665,1.6652,1.6648,1.665,136300000.0
2006-04-07 10:55:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2006-04-07 10:56:00,1.6648,1.665,1.6646,1.665,136300000.0
2006-04-07 10:57:00,1.6649,1.665,1.6648,1.6649,136300000.0
2006-04-07 10:58:00,1.6647,1.6649,1.6644,1.6644,136300000.0
2006-04-07 10:59:00,1.6645,1.6647,1.6641,1.6645,136300000.0
2006-04-07 11:00:00,1.6644,1.6654,1.6644,1.6654,136300000.0
2006-04-07 11:01:00,1.6655,1.6658,1.6653,1.6658,136300000.0
2006-04-07 11:02:00,1.6657,1.6661,1.6654,1.6659,136300000.0
2006-04-07 11:03:00,1.6658,1.6662,1.6657,1.666,136300000.0
2006-04-07 11:04:00,1.6664,1.6665,1.6659,1.6665,136300000.0
2006-04-07 11:05:00,1.6664,1.6673,1.6662,1.6673,136300000.0
2006-04-07 11:06:00,1.6674,1.6676,1.667,1.6671,136300000.0
2006-04-07 11:07:00,1.6669,1.6683,1.6667,1.6683,136300000.0
2006-04-07 11:08:00,1.6684,1.6693,1.6684,1.6691,136300000.0
2006-04-07 11:09:00,1.6693,1.6693,1.6683,1.6687,136300000.0
2006-04-07 11:10:00,1.6686,1.6687,1.6682,1.6685,136300000.0
2006-04-07 11:11:00,1.6683,1.6685,1.668,1.6683,136300000.0
2006-04-07 11:12:00,1.668,1.6682,1.6677,1.668,136300000.0
2006-04-07 11:13:00,1.6679,1.668,1.6673,1.6675,136300000.0
2006-04-07 11:14:00,1.6677,1.6679,1.6675,1.6678,136300000.0
2006-04-07 11:15:00,1.668,1.6681,1.6678,1.668,136300000.0
2006-04-07 11:16:00,1.6681,1.6686,1.668,1.6682,136300000.0
2006-04-07 11:17:00,1.6681,1.6681,1.6673,1.6676,136300000.0
2006-04-07 11:18:00,1.6677,1.6677,1.6673,1.6674,136300000.0
2006-04-07 11:19:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2006-04-07 11:20:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2006-04-07 11:21:00,1.6674,1.6676,1.6673,1.6676,136300000.0
2006-04-07 11:22:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-04-07 11:23:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-04-07 11:24:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-04-07 11:25:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2006-04-07 11:26:00,1.6669,1.6671,1.6668,1.6669,136300000.0
2006-04-07 11:27:00,1.6668,1.6669,1.6664,1.6666,136300000.0
2006-04-07 11:28:00,1.6667,1.6672,1.6663,1.6669,136300000.0
2006-04-07 11:29:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2006-04-07 11:30:00,1.6666,1.6669,1.6665,1.6665,136300000.0
2006-04-07 11:31:00,1.6667,1.6667,1.6664,1.6666,136300000.0
2006-04-07 11:32:00,1.6664,1.6666,1.6659,1.6661,136300000.0
2006-04-07 11:33:00,1.6662,1.6663,1.6657,1.666,136300000.0
2006-04-07 11:34:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-04-07 11:35:00,1.666,1.6661,1.6658,1.6658,136300000.0
2006-04-07 11:36:00,1.6659,1.6662,1.6659,1.666,136300000.0
2006-04-07 11:37:00,1.6659,1.6663,1.6658,1.6661,136300000.0
2006-04-07 11:38:00,1.6659,1.6662,1.6658,1.666,136300000.0
2006-04-07 11:39:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-04-07 11:40:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-04-07 11:41:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-04-07 11:42:00,1.6663,1.6664,1.6661,1.6663,136300000.0
2006-04-07 11:43:00,1.6662,1.6668,1.6662,1.6667,136300000.0
2006-04-07 11:44:00,1.6668,1.6668,1.6665,1.6667,136300000.0
2006-04-07 11:45:00,1.6668,1.6674,1.6667,1.6673,136300000.0
2006-04-07 11:46:00,1.6672,1.6673,1.6667,1.6667,136300000.0
2006-04-07 11:47:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-04-07 11:48:00,1.6665,1.6666,1.6662,1.6662,136300000.0
2006-04-07 11:49:00,1.6663,1.6671,1.6663,1.6671,136300000.0
2006-04-07 11:50:00,1.6669,1.6671,1.6666,1.6668,136300000.0
2006-04-07 11:51:00,1.6669,1.6671,1.6668,1.6671,136300000.0
2006-04-07 11:52:00,1.6669,1.6671,1.6668,1.6669,136300000.0
2006-04-07 11:53:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-04-07 11:54:00,1.6669,1.667,1.6667,1.6668,136300000.0
2006-04-07 11:55:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-04-07 11:56:00,1.667,1.667,1.667,1.667,136300000.0
2006-04-07 11:57:00,1.6671,1.6675,1.667,1.6675,136300000.0
2006-04-07 11:58:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-04-07 11:59:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-04-07 12:00:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2006-04-07 12:01:00,1.6673,1.6681,1.6673,1.668,136300000.0
2006-04-07 12:02:00,1.6681,1.6689,1.668,1.6687,136300000.0
2006-04-07 12:03:00,1.6685,1.6693,1.6684,1.6692,136300000.0
2006-04-07 12:04:00,1.6691,1.6692,1.6678,1.6678,136300000.0
2006-04-07 12:05:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-04-07 12:06:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-04-07 12:07:00,1.668,1.6683,1.6679,1.668,136300000.0
2006-04-07 12:08:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2006-04-07 12:09:00,1.668,1.668,1.6677,1.668,136300000.0
2006-04-07 12:10:00,1.6681,1.6683,1.668,1.6682,136300000.0
2006-04-07 12:11:00,1.6681,1.6686,1.6681,1.6686,136300000.0
2006-04-07 12:12:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2006-04-07 12:13:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-04-07 12:14:00,1.669,1.669,1.6686,1.6686,136300000.0
2006-04-07 12:15:00,1.6684,1.6688,1.6684,1.6686,136300000.0
2006-04-07 12:16:00,1.6685,1.6686,1.6683,1.6684,136300000.0
2006-04-07 12:17:00,1.6685,1.6689,1.6684,1.6684,136300000.0
2006-04-07 12:18:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-04-07 12:19:00,1.6686,1.6687,1.6675,1.6679,136300000.0
2006-04-07 12:20:00,1.6677,1.6679,1.6675,1.6679,136300000.0
2006-04-07 12:21:00,1.6678,1.6679,1.6676,1.6678,136300000.0
2006-04-07 12:22:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-04-07 12:23:00,1.6677,1.6678,1.6675,1.6677,136300000.0
2006-04-07 12:24:00,1.6675,1.6678,1.6671,1.6673,136300000.0
2006-04-07 12:25:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2006-04-07 12:26:00,1.6672,1.6672,1.6665,1.6665,136300000.0
2006-04-07 12:27:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2006-04-07 12:28:00,1.6667,1.6668,1.6665,1.6666,136300000.0
2006-04-07 12:29:00,1.6667,1.6668,1.6663,1.6668,136300000.0
2006-04-07 12:30:00,1.6669,1.667,1.6668,1.6669,136300000.0
2006-04-07 12:31:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-04-07 12:32:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-04-07 12:33:00,1.6668,1.6669,1.6662,1.6663,136300000.0
2006-04-07 12:34:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-04-07 12:35:00,1.6661,1.6661,1.6658,1.6661,136300000.0
2006-04-07 12:36:00,1.666,1.666,1.6651,1.6651,136300000.0
2006-04-07 12:37:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2006-04-07 12:38:00,1.6651,1.6652,1.6648,1.6648,136300000.0
2006-04-07 12:39:00,1.6649,1.6652,1.6648,1.6651,136300000.0
2006-04-07 12:40:00,1.665,1.6651,1.6648,1.665,136300000.0
2006-04-07 12:41:00,1.6649,1.6652,1.6647,1.6647,136300000.0
2006-04-07 12:42:00,1.6649,1.665,1.6644,1.6647,136300000.0
2006-04-07 12:43:00,1.6648,1.665,1.6647,1.6649,136300000.0
2006-04-07 12:44:00,1.665,1.6653,1.665,1.6651,136300000.0
2006-04-07 12:45:00,1.6652,1.6652,1.6647,1.6647,136300000.0
2006-04-07 12:46:00,1.6646,1.6647,1.6645,1.6646,136300000.0
2006-04-07 12:47:00,1.6647,1.6647,1.6643,1.6645,136300000.0
2006-04-07 12:48:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-04-07 12:49:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2006-04-07 12:50:00,1.6647,1.6649,1.6646,1.6647,136300000.0
2006-04-07 12:51:00,1.6648,1.6649,1.6646,1.6647,136300000.0
2006-04-07 12:52:00,1.6648,1.665,1.6647,1.6647,136300000.0
2006-04-07 12:53:00,1.665,1.6651,1.665,1.665,136300000.0
2006-04-07 12:54:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-04-07 12:56:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-04-07 12:57:00,1.6648,1.665,1.6644,1.6644,136300000.0
2006-04-07 12:58:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2006-04-07 12:59:00,1.665,1.665,1.6644,1.6644,136300000.0
2006-04-07 13:00:00,1.6645,1.6651,1.6645,1.6647,136300000.0
2006-04-07 13:01:00,1.6649,1.665,1.6644,1.6645,136300000.0
2006-04-07 13:02:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2006-04-07 13:03:00,1.6642,1.6651,1.6642,1.665,136300000.0
2006-04-07 13:04:00,1.6649,1.6653,1.6647,1.6652,136300000.0
2006-04-07 13:05:00,1.6653,1.6654,1.6648,1.6648,136300000.0
2006-04-07 13:06:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-04-07 13:07:00,1.665,1.665,1.6645,1.6646,136300000.0
2006-04-07 13:08:00,1.6645,1.6647,1.6642,1.6642,136300000.0
2006-04-07 13:09:00,1.6645,1.6647,1.6643,1.6646,136300000.0
2006-04-07 13:10:00,1.6647,1.6649,1.6643,1.6646,136300000.0
2006-04-07 13:11:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-04-07 13:12:00,1.6648,1.6651,1.6646,1.665,136300000.0
2006-04-07 13:13:00,1.6649,1.6651,1.6649,1.665,136300000.0
2006-04-07 13:14:00,1.6649,1.6653,1.6648,1.665,136300000.0
2006-04-07 13:15:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-04-07 13:16:00,1.6651,1.6652,1.665,1.6652,136300000.0
2006-04-07 13:17:00,1.6651,1.6654,1.6651,1.6652,136300000.0
2006-04-07 13:18:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-04-07 13:19:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-07 13:20:00,1.665,1.665,1.6643,1.6644,136300000.0
2006-04-07 13:21:00,1.6645,1.6648,1.6643,1.6646,136300000.0
2006-04-07 13:22:00,1.6644,1.6645,1.6641,1.6642,136300000.0
2006-04-07 13:23:00,1.6643,1.6648,1.6643,1.6648,136300000.0
2006-04-07 13:24:00,1.6647,1.6647,1.6642,1.6647,136300000.0
2006-04-07 13:25:00,1.6649,1.665,1.6641,1.6641,136300000.0
2006-04-07 13:26:00,1.664,1.6642,1.6638,1.6641,136300000.0
2006-04-07 13:27:00,1.664,1.664,1.6637,1.6638,136300000.0
2006-04-07 13:28:00,1.6637,1.6637,1.6632,1.6633,136300000.0
2006-04-07 13:29:00,1.6632,1.6639,1.6629,1.6629,136300000.0
2006-04-07 13:30:00,1.663,1.663,1.6621,1.6625,136300000.0
2006-04-07 13:31:00,1.6626,1.6631,1.6623,1.6628,136300000.0
2006-04-07 13:32:00,1.663,1.6631,1.6626,1.6629,136300000.0
2006-04-07 13:33:00,1.663,1.6633,1.6629,1.6631,136300000.0
2006-04-07 13:34:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2006-04-07 13:35:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-04-07 13:36:00,1.6634,1.6635,1.663,1.6635,136300000.0
2006-04-07 13:37:00,1.6633,1.6634,1.6631,1.6633,136300000.0
2006-04-07 13:38:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-04-07 13:39:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-07 13:40:00,1.6634,1.6634,1.663,1.6633,136300000.0
2006-04-07 13:41:00,1.6634,1.6634,1.663,1.6631,136300000.0
2006-04-07 13:42:00,1.663,1.6634,1.6629,1.6632,136300000.0
2006-04-07 13:43:00,1.6631,1.6634,1.663,1.6633,136300000.0
2006-04-07 13:44:00,1.6632,1.6633,1.663,1.6632,136300000.0
2006-04-07 13:45:00,1.663,1.6635,1.6628,1.6634,136300000.0
2006-04-07 13:46:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2006-04-07 13:47:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-04-07 13:48:00,1.6633,1.6636,1.6632,1.6635,136300000.0
2006-04-07 13:49:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-04-07 13:50:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-04-07 13:51:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-04-07 13:52:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-04-07 13:53:00,1.6634,1.6638,1.663,1.663,136300000.0
2006-04-07 13:54:00,1.6632,1.6638,1.663,1.6636,136300000.0
2006-04-07 13:55:00,1.6637,1.6642,1.6637,1.664,136300000.0
2006-04-07 13:56:00,1.6639,1.6645,1.6639,1.6643,136300000.0
2006-04-07 13:57:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2006-04-07 13:58:00,1.6643,1.6643,1.6639,1.664,136300000.0
2006-04-07 13:59:00,1.6638,1.664,1.6636,1.6636,136300000.0
2006-04-07 14:00:00,1.6637,1.664,1.6635,1.6636,136300000.0
2006-04-07 14:01:00,1.6637,1.6637,1.6634,1.6637,136300000.0
2006-04-07 14:02:00,1.6639,1.6639,1.6634,1.6634,136300000.0
2006-04-07 14:03:00,1.6635,1.6639,1.6635,1.6636,136300000.0
2006-04-07 14:04:00,1.6637,1.6639,1.6635,1.6636,136300000.0
2006-04-07 14:05:00,1.6637,1.664,1.6637,1.6639,136300000.0
2006-04-07 14:06:00,1.664,1.6645,1.664,1.6644,136300000.0
2006-04-07 14:07:00,1.6645,1.6646,1.6641,1.6641,136300000.0
2006-04-07 14:08:00,1.6643,1.6643,1.6639,1.6641,136300000.0
2006-04-07 14:09:00,1.664,1.6641,1.6639,1.6641,136300000.0
2006-04-07 14:10:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2006-04-07 14:11:00,1.6644,1.6646,1.6643,1.6644,136300000.0
2006-04-07 14:12:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-04-07 14:13:00,1.6647,1.6649,1.6646,1.6647,136300000.0
2006-04-07 14:14:00,1.6649,1.665,1.6645,1.6647,136300000.0
2006-04-07 14:15:00,1.6649,1.6649,1.6643,1.6644,136300000.0
2006-04-07 14:16:00,1.6646,1.6646,1.6636,1.6636,136300000.0
2006-04-07 14:17:00,1.6637,1.6641,1.6636,1.6637,136300000.0
2006-04-07 14:18:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-04-07 14:19:00,1.6638,1.664,1.6635,1.6637,136300000.0
2006-04-07 14:20:00,1.6638,1.6639,1.6632,1.6638,136300000.0
2006-04-07 14:21:00,1.6637,1.664,1.6633,1.6633,136300000.0
2006-04-07 14:22:00,1.6632,1.6638,1.6631,1.6638,136300000.0
2006-04-07 14:23:00,1.664,1.665,1.6637,1.6646,136300000.0
2006-04-07 14:24:00,1.6645,1.6652,1.6645,1.665,136300000.0
2006-04-07 14:25:00,1.6649,1.6655,1.6648,1.665,136300000.0
2006-04-07 14:26:00,1.6651,1.6658,1.665,1.6657,136300000.0
2006-04-07 14:27:00,1.6656,1.6659,1.6654,1.6659,136300000.0
2006-04-07 14:28:00,1.6657,1.6663,1.6656,1.6659,136300000.0
2006-04-07 14:29:00,1.666,1.6665,1.6638,1.6654,136300000.0
2006-04-07 14:30:00,1.6666,1.6666,1.6631,1.665,136300000.0
2006-04-07 14:31:00,1.6646,1.6648,1.663,1.6635,136300000.0
2006-04-07 14:32:00,1.6639,1.6649,1.6631,1.6635,136300000.0
2006-04-07 14:33:00,1.6634,1.6651,1.6632,1.6651,136300000.0
2006-04-07 14:34:00,1.6644,1.6644,1.6636,1.6642,136300000.0
2006-04-07 14:35:00,1.6644,1.6645,1.6636,1.6645,136300000.0
2006-04-07 14:36:00,1.6643,1.6653,1.6641,1.6645,136300000.0
2006-04-07 14:37:00,1.6644,1.6648,1.664,1.6641,136300000.0
2006-04-07 14:38:00,1.664,1.6652,1.6637,1.6638,136300000.0
2006-04-07 14:39:00,1.664,1.6654,1.6637,1.6654,136300000.0
2006-04-07 14:40:00,1.6652,1.6659,1.6648,1.6652,136300000.0
2006-04-07 14:41:00,1.6653,1.6657,1.6649,1.6657,136300000.0
2006-04-07 14:42:00,1.6655,1.666,1.6653,1.6655,136300000.0
2006-04-07 14:43:00,1.6656,1.6661,1.6651,1.6651,136300000.0
2006-04-07 14:44:00,1.6652,1.6658,1.665,1.6654,136300000.0
2006-04-07 14:45:00,1.6655,1.6661,1.6651,1.6651,136300000.0
2006-04-07 14:46:00,1.6652,1.6657,1.665,1.6654,136300000.0
2006-04-07 14:47:00,1.6653,1.6658,1.6645,1.6647,136300000.0
2006-04-07 14:48:00,1.6646,1.6652,1.6643,1.6647,136300000.0
2006-04-07 14:49:00,1.6646,1.665,1.6644,1.665,136300000.0
2006-04-07 14:50:00,1.6649,1.665,1.6643,1.6645,136300000.0
2006-04-07 14:51:00,1.6646,1.6649,1.6641,1.6643,136300000.0
2006-04-07 14:52:00,1.6644,1.6648,1.6636,1.6637,136300000.0
2006-04-07 14:53:00,1.6639,1.6655,1.6638,1.6655,136300000.0
2006-04-07 14:54:00,1.6653,1.6654,1.6644,1.6644,136300000.0
2006-04-07 14:55:00,1.6648,1.6649,1.6642,1.6642,136300000.0
2006-04-07 14:56:00,1.6641,1.6649,1.6641,1.6643,136300000.0
2006-04-07 14:57:00,1.6642,1.6647,1.664,1.6643,136300000.0
2006-04-07 14:58:00,1.6644,1.6645,1.6632,1.6643,136300000.0
2006-04-07 14:59:00,1.6642,1.6646,1.6641,1.6644,136300000.0
2006-04-07 15:00:00,1.6645,1.6646,1.664,1.664,136300000.0
2006-04-07 15:01:00,1.6641,1.6647,1.6639,1.6643,136300000.0
2006-04-07 15:02:00,1.6644,1.665,1.6643,1.6648,136300000.0
2006-04-07 15:03:00,1.6649,1.665,1.6646,1.6649,136300000.0
2006-04-07 15:04:00,1.6648,1.6651,1.6643,1.6646,136300000.0
2006-04-07 15:05:00,1.6647,1.6647,1.6637,1.6638,136300000.0
2006-04-07 15:06:00,1.664,1.6646,1.6638,1.6641,136300000.0
2006-04-07 15:07:00,1.664,1.6643,1.6638,1.6642,136300000.0
2006-04-07 15:08:00,1.6644,1.6651,1.6642,1.6645,136300000.0
2006-04-07 15:09:00,1.6644,1.6647,1.6642,1.6645,136300000.0
2006-04-07 15:10:00,1.6644,1.6647,1.664,1.664,136300000.0
2006-04-07 15:11:00,1.6638,1.6643,1.6635,1.6638,136300000.0
2006-04-07 15:12:00,1.6639,1.6644,1.6633,1.6633,136300000.0
2006-04-07 15:13:00,1.6632,1.6635,1.663,1.6632,136300000.0
2006-04-07 15:14:00,1.6633,1.6636,1.663,1.6633,136300000.0
2006-04-07 15:15:00,1.6632,1.6635,1.6625,1.6629,136300000.0
2006-04-07 15:16:00,1.663,1.6632,1.6626,1.6629,136300000.0
2006-04-07 15:17:00,1.6627,1.663,1.6624,1.6627,136300000.0
2006-04-07 15:18:00,1.6629,1.6636,1.6626,1.6633,136300000.0
2006-04-07 15:19:00,1.6636,1.6636,1.6624,1.6626,136300000.0
2006-04-07 15:20:00,1.6627,1.663,1.6623,1.6625,136300000.0
2006-04-07 15:21:00,1.6621,1.6627,1.6616,1.6616,136300000.0
2006-04-07 15:22:00,1.6618,1.6625,1.6615,1.662,136300000.0
2006-04-07 15:23:00,1.6619,1.6623,1.6614,1.6616,136300000.0
2006-04-07 15:24:00,1.6618,1.6631,1.6617,1.6627,136300000.0
2006-04-07 15:25:00,1.6629,1.6629,1.6622,1.6628,136300000.0
2006-04-07 15:26:00,1.6627,1.6632,1.6623,1.6632,136300000.0
2006-04-07 15:27:00,1.663,1.6632,1.6626,1.6627,136300000.0
2006-04-07 15:28:00,1.6626,1.663,1.6623,1.6628,136300000.0
2006-04-07 15:29:00,1.6627,1.6631,1.6626,1.6628,136300000.0
2006-04-07 15:30:00,1.663,1.6643,1.663,1.6637,136300000.0
2006-04-07 15:31:00,1.6638,1.6651,1.6635,1.6647,136300000.0
2006-04-07 15:32:00,1.6645,1.6647,1.6641,1.6645,136300000.0
2006-04-07 15:33:00,1.6644,1.6654,1.6644,1.6654,136300000.0
2006-04-07 15:34:00,1.6657,1.6657,1.6652,1.6656,136300000.0
2006-04-07 15:35:00,1.6658,1.6667,1.6653,1.6653,136300000.0
2006-04-07 15:36:00,1.6652,1.6655,1.6647,1.6651,136300000.0
2006-04-07 15:37:00,1.665,1.665,1.6641,1.6643,136300000.0
2006-04-07 15:38:00,1.6642,1.6644,1.6634,1.6644,136300000.0
2006-04-07 15:39:00,1.6645,1.6649,1.6637,1.6642,136300000.0
2006-04-07 15:40:00,1.6643,1.665,1.6641,1.6647,136300000.0
2006-04-07 15:41:00,1.6645,1.6646,1.664,1.6641,136300000.0
2006-04-07 15:42:00,1.6642,1.6644,1.6637,1.6639,136300000.0
2006-04-07 15:43:00,1.664,1.6645,1.6628,1.6632,136300000.0
2006-04-07 15:44:00,1.6631,1.6633,1.6624,1.6625,136300000.0
2006-04-07 15:45:00,1.6626,1.6631,1.6626,1.6629,136300000.0
2006-04-07 15:46:00,1.6628,1.6635,1.6628,1.6632,136300000.0
2006-04-07 15:47:00,1.6633,1.6634,1.6617,1.6622,136300000.0
2006-04-07 15:48:00,1.6621,1.6624,1.6617,1.6619,136300000.0
2006-04-07 15:49:00,1.6618,1.6623,1.6616,1.6622,136300000.0
2006-04-07 15:50:00,1.6621,1.6622,1.6616,1.6618,136300000.0
2006-04-07 15:51:00,1.6619,1.6623,1.6618,1.6619,136300000.0
2006-04-07 15:52:00,1.6621,1.6622,1.6616,1.6619,136300000.0
2006-04-07 15:53:00,1.662,1.662,1.6613,1.6615,136300000.0
2006-04-07 15:54:00,1.6616,1.662,1.6613,1.662,136300000.0
2006-04-07 15:55:00,1.6621,1.6622,1.6614,1.6614,136300000.0
2006-04-07 15:56:00,1.6617,1.662,1.6615,1.6617,136300000.0
2006-04-07 15:57:00,1.6619,1.6619,1.6613,1.6614,136300000.0
2006-04-07 15:58:00,1.6615,1.6618,1.6611,1.6618,136300000.0
2006-04-07 15:59:00,1.6621,1.6635,1.6618,1.6635,136300000.0
2006-04-07 16:00:00,1.6636,1.664,1.6632,1.6637,136300000.0
2006-04-07 16:01:00,1.6636,1.6638,1.6631,1.6632,136300000.0
2006-04-07 16:02:00,1.6633,1.6633,1.6629,1.6632,136300000.0
2006-04-07 16:03:00,1.6631,1.6642,1.6628,1.6642,136300000.0
2006-04-07 16:04:00,1.6639,1.6639,1.6633,1.6634,136300000.0
2006-04-07 16:05:00,1.6633,1.6636,1.662,1.6627,136300000.0
2006-04-07 16:06:00,1.6626,1.6629,1.6619,1.6622,136300000.0
2006-04-07 16:07:00,1.6619,1.6622,1.6617,1.6617,136300000.0
2006-04-07 16:08:00,1.6619,1.6622,1.6615,1.662,136300000.0
2006-04-07 16:09:00,1.6619,1.6621,1.6616,1.6617,136300000.0
2006-04-07 16:10:00,1.6616,1.662,1.6611,1.662,136300000.0
2006-04-07 16:11:00,1.6617,1.6619,1.6613,1.6613,136300000.0
2006-04-07 16:12:00,1.6615,1.6619,1.661,1.6619,136300000.0
2006-04-07 16:13:00,1.6618,1.6624,1.6618,1.6624,136300000.0
2006-04-07 16:14:00,1.6623,1.6631,1.6622,1.6631,136300000.0
2006-04-07 16:15:00,1.663,1.6631,1.6624,1.6624,136300000.0
2006-04-07 16:16:00,1.6625,1.6632,1.6625,1.6627,136300000.0
2006-04-07 16:17:00,1.6626,1.6631,1.6625,1.663,136300000.0
2006-04-07 16:18:00,1.6629,1.6632,1.6624,1.6628,136300000.0
2006-04-07 16:19:00,1.6627,1.6633,1.6627,1.6632,136300000.0
2006-04-07 16:20:00,1.6638,1.6646,1.6633,1.6646,136300000.0
2006-04-07 16:21:00,1.6643,1.6649,1.664,1.6647,136300000.0
2006-04-07 16:22:00,1.665,1.6652,1.6643,1.665,136300000.0
2006-04-07 16:23:00,1.6649,1.6655,1.6646,1.6651,136300000.0
2006-04-07 16:24:00,1.665,1.6652,1.6642,1.6645,136300000.0
2006-04-07 16:25:00,1.6644,1.6644,1.664,1.6643,136300000.0
2006-04-07 16:26:00,1.6644,1.6645,1.664,1.6642,136300000.0
2006-04-07 16:27:00,1.6639,1.6641,1.6635,1.6636,136300000.0
2006-04-07 16:28:00,1.6638,1.6639,1.6635,1.6636,136300000.0
2006-04-07 16:29:00,1.6637,1.6637,1.6627,1.6629,136300000.0
2006-04-07 16:30:00,1.663,1.6633,1.6628,1.6632,136300000.0
2006-04-07 16:31:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2006-04-07 16:32:00,1.6628,1.663,1.6622,1.6626,136300000.0
2006-04-07 16:33:00,1.6627,1.6632,1.6624,1.6628,136300000.0
2006-04-07 16:34:00,1.6627,1.6638,1.6626,1.6635,136300000.0
2006-04-07 16:35:00,1.6636,1.6646,1.6636,1.6643,136300000.0
2006-04-07 16:36:00,1.6644,1.6647,1.6643,1.6647,136300000.0
2006-04-07 16:37:00,1.6649,1.6653,1.6647,1.6647,136300000.0
2006-04-07 16:38:00,1.6648,1.6649,1.6646,1.6649,136300000.0
2006-04-07 16:39:00,1.6648,1.665,1.6643,1.6646,136300000.0
2006-04-07 16:40:00,1.6645,1.6645,1.664,1.6642,136300000.0
2006-04-07 16:41:00,1.6643,1.665,1.664,1.6649,136300000.0
2006-04-07 16:42:00,1.665,1.6652,1.6645,1.665,136300000.0
2006-04-07 16:43:00,1.6651,1.6652,1.6646,1.6646,136300000.0
2006-04-07 16:44:00,1.6645,1.6653,1.6645,1.6651,136300000.0
2006-04-07 16:45:00,1.665,1.6652,1.6646,1.665,136300000.0
2006-04-07 16:46:00,1.6649,1.665,1.6647,1.6647,136300000.0
2006-04-07 16:47:00,1.6646,1.6648,1.6644,1.6647,136300000.0
2006-04-07 16:48:00,1.6646,1.6652,1.6643,1.6651,136300000.0
2006-04-07 16:49:00,1.6652,1.6657,1.6651,1.6654,136300000.0
2006-04-07 16:50:00,1.6653,1.6655,1.6651,1.6655,136300000.0
2006-04-07 16:51:00,1.6656,1.6656,1.6648,1.6651,136300000.0
2006-04-07 16:52:00,1.6649,1.6654,1.6649,1.6653,136300000.0
2006-04-07 16:53:00,1.6652,1.6652,1.6647,1.6647,136300000.0
2006-04-07 16:54:00,1.6648,1.6653,1.6645,1.6645,136300000.0
2006-04-07 16:55:00,1.6646,1.6647,1.6633,1.6633,136300000.0
2006-04-07 16:56:00,1.6632,1.6637,1.663,1.663,136300000.0
2006-04-07 16:57:00,1.6631,1.6633,1.6627,1.6628,136300000.0
2006-04-07 16:58:00,1.6626,1.6629,1.662,1.6621,136300000.0
2006-04-07 16:59:00,1.6622,1.6623,1.6613,1.6617,136300000.0
2006-04-07 17:00:00,1.6618,1.6623,1.6616,1.6623,136300000.0
2006-04-07 17:01:00,1.662,1.663,1.6619,1.6621,136300000.0
2006-04-07 17:02:00,1.6622,1.6625,1.6621,1.6625,136300000.0
2006-04-07 17:03:00,1.6624,1.6627,1.6621,1.6625,136300000.0
2006-04-07 17:04:00,1.6626,1.6628,1.6624,1.6628,136300000.0
2006-04-07 17:05:00,1.663,1.663,1.6627,1.6628,136300000.0
2006-04-07 17:06:00,1.6626,1.6628,1.6623,1.6626,136300000.0
2006-04-07 17:07:00,1.6627,1.6628,1.6625,1.6627,136300000.0
2006-04-07 17:08:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2006-04-07 17:09:00,1.6626,1.6632,1.6626,1.6628,136300000.0
2006-04-07 17:10:00,1.6627,1.6632,1.6627,1.6631,136300000.0
2006-04-07 17:11:00,1.663,1.663,1.6625,1.6626,136300000.0
2006-04-07 17:12:00,1.6629,1.6631,1.6625,1.6628,136300000.0
2006-04-07 17:13:00,1.6629,1.663,1.6622,1.663,136300000.0
2006-04-07 17:14:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2006-04-07 17:15:00,1.6627,1.6634,1.6627,1.6632,136300000.0
2006-04-07 17:16:00,1.6635,1.6643,1.663,1.6643,136300000.0
2006-04-07 17:17:00,1.6642,1.6649,1.6642,1.6642,136300000.0
2006-04-07 17:18:00,1.6641,1.6647,1.6641,1.6644,136300000.0
2006-04-07 17:19:00,1.6643,1.6646,1.6642,1.6646,136300000.0
2006-04-07 17:20:00,1.6645,1.6646,1.6643,1.6643,136300000.0
2006-04-07 17:21:00,1.6644,1.6647,1.6644,1.6644,136300000.0
2006-04-07 17:22:00,1.6645,1.6651,1.6645,1.6648,136300000.0
2006-04-07 17:23:00,1.665,1.665,1.6646,1.6646,136300000.0
2006-04-07 17:24:00,1.6647,1.6647,1.6643,1.6647,136300000.0
2006-04-07 17:25:00,1.6646,1.6648,1.6643,1.6645,136300000.0
2006-04-07 17:26:00,1.6647,1.6648,1.6644,1.6646,136300000.0
2006-04-07 17:27:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2006-04-07 17:28:00,1.6642,1.6646,1.6641,1.6642,136300000.0
2006-04-07 17:29:00,1.664,1.6644,1.6639,1.6643,136300000.0
2006-04-07 17:30:00,1.6642,1.6648,1.6642,1.6645,136300000.0
2006-04-07 17:31:00,1.6644,1.6644,1.6639,1.6641,136300000.0
2006-04-07 17:32:00,1.6642,1.6648,1.6641,1.6648,136300000.0
2006-04-07 17:33:00,1.6647,1.6652,1.6641,1.6641,136300000.0
2006-04-07 17:34:00,1.6642,1.6644,1.6637,1.6639,136300000.0
2006-04-07 17:35:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-04-07 17:36:00,1.6643,1.6646,1.664,1.6642,136300000.0
2006-04-07 17:37:00,1.6643,1.6646,1.664,1.6645,136300000.0
2006-04-07 17:38:00,1.6646,1.6646,1.6638,1.6639,136300000.0
2006-04-07 17:39:00,1.6638,1.6641,1.6636,1.6638,136300000.0
2006-04-07 17:40:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-04-07 17:41:00,1.6639,1.6642,1.6638,1.664,136300000.0
2006-04-07 17:42:00,1.6639,1.6643,1.6637,1.6643,136300000.0
2006-04-07 17:43:00,1.664,1.664,1.6635,1.6637,136300000.0
2006-04-07 17:44:00,1.6636,1.6638,1.6629,1.6632,136300000.0
2006-04-07 17:45:00,1.663,1.6631,1.6623,1.663,136300000.0
2006-04-07 17:46:00,1.6629,1.6633,1.6627,1.6633,136300000.0
2006-04-07 17:47:00,1.6635,1.6637,1.6632,1.6632,136300000.0
2006-04-07 17:48:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-04-07 17:49:00,1.6631,1.6638,1.6628,1.6633,136300000.0
2006-04-07 17:50:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-04-07 17:51:00,1.6635,1.6638,1.6633,1.6635,136300000.0
2006-04-07 17:52:00,1.6634,1.6638,1.6634,1.6635,136300000.0
2006-04-07 17:53:00,1.6633,1.6637,1.6633,1.6635,136300000.0
2006-04-07 17:54:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-04-07 17:55:00,1.6636,1.6638,1.663,1.663,136300000.0
2006-04-07 17:56:00,1.6632,1.6635,1.6627,1.6629,136300000.0
2006-04-07 17:57:00,1.6628,1.6631,1.6627,1.6631,136300000.0
2006-04-07 17:58:00,1.663,1.663,1.6625,1.6626,136300000.0
2006-04-07 17:59:00,1.6625,1.663,1.6619,1.663,136300000.0
2006-04-07 18:00:00,1.6629,1.6629,1.6623,1.6623,136300000.0
2006-04-07 18:01:00,1.6626,1.6627,1.6623,1.6624,136300000.0
2006-04-07 18:02:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-04-07 18:03:00,1.6624,1.6626,1.6622,1.6624,136300000.0
2006-04-07 18:04:00,1.6625,1.6628,1.6624,1.6625,136300000.0
2006-04-07 18:05:00,1.6624,1.6626,1.6622,1.6623,136300000.0
2006-04-07 18:06:00,1.6622,1.6622,1.6618,1.662,136300000.0
2006-04-07 18:07:00,1.6621,1.6623,1.662,1.6623,136300000.0
2006-04-07 18:08:00,1.6624,1.6624,1.662,1.6624,136300000.0
2006-04-07 18:09:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-04-07 18:10:00,1.6626,1.663,1.6625,1.663,136300000.0
2006-04-07 18:11:00,1.6629,1.6629,1.6624,1.6628,136300000.0
2006-04-07 18:12:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-04-07 18:13:00,1.6628,1.6634,1.6628,1.6633,136300000.0
2006-04-07 18:14:00,1.6632,1.665,1.663,1.665,136300000.0
2006-04-07 18:15:00,1.6648,1.6654,1.6647,1.6651,136300000.0
2006-04-07 18:16:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-04-07 18:17:00,1.6646,1.6649,1.6644,1.6649,136300000.0
2006-04-07 18:18:00,1.665,1.665,1.664,1.664,136300000.0
2006-04-07 18:19:00,1.6639,1.6641,1.6636,1.6637,136300000.0
2006-04-07 18:20:00,1.6636,1.6638,1.6634,1.6634,136300000.0
2006-04-07 18:21:00,1.6633,1.6637,1.6633,1.6635,136300000.0
2006-04-07 18:22:00,1.6636,1.6636,1.6633,1.6636,136300000.0
2006-04-07 18:23:00,1.6637,1.6641,1.6635,1.6635,136300000.0
2006-04-07 18:24:00,1.6633,1.664,1.6633,1.6639,136300000.0
2006-04-07 18:25:00,1.664,1.6644,1.6634,1.6636,136300000.0
2006-04-07 18:26:00,1.6637,1.6639,1.6635,1.6638,136300000.0
2006-04-07 18:27:00,1.6639,1.6639,1.6636,1.6638,136300000.0
2006-04-07 18:28:00,1.664,1.664,1.6638,1.6639,136300000.0
2006-04-07 18:29:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2006-04-07 18:30:00,1.6635,1.6637,1.6634,1.6635,136300000.0
2006-04-07 18:31:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-04-07 18:32:00,1.6637,1.6638,1.6633,1.6636,136300000.0
2006-04-07 18:33:00,1.6635,1.6638,1.6633,1.6637,136300000.0
2006-04-07 18:34:00,1.6638,1.6641,1.6637,1.6638,136300000.0
2006-04-07 18:35:00,1.6639,1.6639,1.6634,1.6637,136300000.0
2006-04-07 18:36:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-04-07 18:37:00,1.6636,1.6638,1.6634,1.6638,136300000.0
2006-04-07 18:38:00,1.664,1.6646,1.6639,1.6645,136300000.0
2006-04-07 18:39:00,1.6644,1.6646,1.6643,1.6645,136300000.0
2006-04-07 18:40:00,1.6644,1.6646,1.6643,1.6643,136300000.0
2006-04-07 18:41:00,1.6644,1.6644,1.6641,1.6643,136300000.0
2006-04-07 18:42:00,1.6644,1.6644,1.664,1.6643,136300000.0
2006-04-07 18:43:00,1.6642,1.6644,1.6638,1.6639,136300000.0
2006-04-07 18:44:00,1.6638,1.6644,1.6637,1.6642,136300000.0
2006-04-07 18:45:00,1.6643,1.6643,1.664,1.6641,136300000.0
2006-04-07 18:46:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-04-07 18:47:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-07 18:48:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-04-07 18:49:00,1.6639,1.6642,1.6638,1.6642,136300000.0
2006-04-07 18:50:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-04-07 18:51:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-04-07 18:52:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-04-07 18:53:00,1.6642,1.6646,1.664,1.6646,136300000.0
2006-04-07 18:54:00,1.6647,1.6653,1.6644,1.6651,136300000.0
2006-04-07 18:55:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-04-07 18:56:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-04-07 18:57:00,1.6654,1.6654,1.6652,1.6653,136300000.0
2006-04-07 18:58:00,1.6652,1.6653,1.665,1.6651,136300000.0
2006-04-07 18:59:00,1.665,1.6653,1.665,1.6651,136300000.0
2006-04-07 19:00:00,1.665,1.6655,1.6647,1.6648,136300000.0
2006-04-07 19:01:00,1.665,1.665,1.6645,1.6645,136300000.0
2006-04-07 19:02:00,1.6647,1.6648,1.6645,1.6646,136300000.0
2006-04-07 19:03:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-04-07 19:04:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2006-04-07 19:05:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2006-04-07 19:06:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2006-04-07 19:07:00,1.6648,1.6648,1.6641,1.6641,136300000.0
2006-04-07 19:08:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2006-04-07 19:09:00,1.664,1.6641,1.6639,1.6641,136300000.0
2006-04-07 19:10:00,1.664,1.664,1.6632,1.6634,136300000.0
2006-04-07 19:11:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2006-04-07 19:12:00,1.6638,1.6638,1.6632,1.6632,136300000.0
2006-04-07 19:13:00,1.6631,1.6637,1.6631,1.6636,136300000.0
2006-04-07 19:14:00,1.6635,1.6635,1.6632,1.6634,136300000.0
2006-04-07 19:15:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2006-04-07 19:16:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-07 19:18:00,1.6633,1.6638,1.6633,1.6636,136300000.0
2006-04-07 19:19:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-04-07 19:20:00,1.6635,1.6639,1.6634,1.6638,136300000.0
2006-04-07 19:21:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2006-04-07 19:22:00,1.6637,1.6637,1.6634,1.6635,136300000.0
2006-04-07 19:23:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-04-07 19:24:00,1.6636,1.6636,1.6632,1.6635,136300000.0
2006-04-07 19:25:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2006-04-07 19:26:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-04-07 19:27:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-04-07 19:28:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-04-07 19:29:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2006-04-07 19:30:00,1.6637,1.664,1.6636,1.6639,136300000.0
2006-04-07 19:31:00,1.6637,1.6638,1.6635,1.6637,136300000.0
2006-04-07 19:32:00,1.6638,1.6638,1.6633,1.6633,136300000.0
2006-04-07 19:33:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2006-04-07 19:34:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-04-07 19:35:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-04-07 19:36:00,1.6639,1.6641,1.6638,1.664,136300000.0
2006-04-07 19:37:00,1.6641,1.6641,1.6639,1.664,136300000.0
2006-04-07 19:38:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-04-07 19:39:00,1.6638,1.6643,1.6638,1.6642,136300000.0
2006-04-07 19:40:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2006-04-07 19:41:00,1.6641,1.6642,1.6639,1.664,136300000.0
2006-04-07 19:42:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-04-07 19:43:00,1.6641,1.6642,1.6638,1.6639,136300000.0
2006-04-07 19:44:00,1.6638,1.6646,1.6638,1.6646,136300000.0
2006-04-07 19:45:00,1.6645,1.6656,1.6643,1.6656,136300000.0
2006-04-07 19:46:00,1.6657,1.6661,1.6656,1.6657,136300000.0
2006-04-07 19:47:00,1.6658,1.6662,1.6656,1.6658,136300000.0
2006-04-07 19:48:00,1.6661,1.6662,1.6658,1.6658,136300000.0
2006-04-07 19:49:00,1.6659,1.6661,1.6658,1.6658,136300000.0
2006-04-07 19:50:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-04-07 19:51:00,1.6658,1.6658,1.6652,1.6653,136300000.0
2006-04-07 19:52:00,1.6654,1.6655,1.665,1.665,136300000.0
2006-04-07 19:53:00,1.6651,1.6654,1.6651,1.6652,136300000.0
2006-04-07 19:54:00,1.665,1.6652,1.6649,1.6651,136300000.0
2006-04-07 19:55:00,1.6652,1.6656,1.6652,1.6656,136300000.0
2006-04-07 19:56:00,1.6658,1.666,1.6657,1.6657,136300000.0
2006-04-07 19:57:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-04-07 19:58:00,1.666,1.666,1.6657,1.6658,136300000.0
2006-04-07 19:59:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2006-04-07 20:00:00,1.6654,1.666,1.6654,1.666,136300000.0
2006-04-07 20:01:00,1.6658,1.6661,1.6658,1.6659,136300000.0
2006-04-07 20:02:00,1.666,1.6666,1.6659,1.6666,136300000.0
2006-04-07 20:03:00,1.6667,1.6667,1.666,1.6664,136300000.0
2006-04-07 20:04:00,1.6665,1.6668,1.6665,1.6665,136300000.0
2006-04-07 20:05:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-04-07 20:06:00,1.6665,1.6667,1.6663,1.6663,136300000.0
2006-04-07 20:07:00,1.6669,1.6669,1.6664,1.6664,136300000.0
2006-04-07 20:08:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-04-07 20:09:00,1.6663,1.6665,1.6658,1.6664,136300000.0
2006-04-07 20:10:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-04-07 20:11:00,1.666,1.6662,1.6659,1.666,136300000.0
2006-04-07 20:12:00,1.6661,1.6662,1.6658,1.6658,136300000.0
2006-04-07 20:13:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2006-04-07 20:14:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2006-04-07 20:15:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2006-04-07 20:16:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-04-07 20:17:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-04-07 20:18:00,1.6659,1.6659,1.6656,1.6658,136300000.0
2006-04-07 20:19:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-04-07 20:20:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-04-07 20:21:00,1.6656,1.6659,1.6652,1.6654,136300000.0
2006-04-07 20:22:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-04-07 20:23:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2006-04-07 20:24:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-04-07 20:25:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-04-07 20:27:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-04-07 20:28:00,1.6651,1.6651,1.6647,1.6649,136300000.0
2006-04-07 20:29:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2006-04-07 20:30:00,1.6646,1.6649,1.6645,1.6649,136300000.0
2006-04-07 20:31:00,1.6647,1.6649,1.6645,1.6647,136300000.0
2006-04-07 20:32:00,1.6645,1.6647,1.6644,1.6646,136300000.0
2006-04-07 20:33:00,1.6647,1.6648,1.6645,1.6646,136300000.0
2006-04-07 20:34:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-04-07 20:35:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2006-04-07 20:36:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-04-07 20:37:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-04-07 20:38:00,1.665,1.6652,1.6649,1.6651,136300000.0
2006-04-07 20:39:00,1.6649,1.6649,1.6645,1.6646,136300000.0
2006-04-07 20:40:00,1.6642,1.6645,1.663,1.663,136300000.0
2006-04-07 20:41:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-07 20:42:00,1.6629,1.6637,1.6629,1.6635,136300000.0
2006-04-07 20:43:00,1.6636,1.6639,1.6635,1.6638,136300000.0
2006-04-07 20:44:00,1.6637,1.6641,1.6636,1.6641,136300000.0
2006-04-07 20:45:00,1.6642,1.665,1.6642,1.665,136300000.0
2006-04-07 20:46:00,1.6649,1.665,1.6644,1.6649,136300000.0
2006-04-07 20:47:00,1.6648,1.6654,1.6648,1.6654,136300000.0
2006-04-07 20:48:00,1.6655,1.6655,1.6651,1.6654,136300000.0
2006-04-07 20:49:00,1.6653,1.6656,1.6652,1.6654,136300000.0
2006-04-07 20:50:00,1.6655,1.6655,1.6652,1.6655,136300000.0
2006-04-07 20:51:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2006-04-07 20:52:00,1.6655,1.6658,1.6655,1.6656,136300000.0
2006-04-07 20:53:00,1.6653,1.6656,1.6653,1.6653,136300000.0
2006-04-07 20:54:00,1.6656,1.6656,1.6649,1.6649,136300000.0
2006-04-07 20:55:00,1.665,1.6653,1.6649,1.6653,136300000.0
2006-04-07 20:56:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-04-07 20:57:00,1.6656,1.666,1.6655,1.666,136300000.0
2006-04-07 20:58:00,1.6659,1.6661,1.6657,1.666,136300000.0
2006-04-07 20:59:00,1.6658,1.6662,1.6658,1.666,136300000.0
2006-04-07 21:00:00,1.6662,1.6664,1.6659,1.6659,136300000.0
2006-04-07 21:01:00,1.6661,1.6663,1.6659,1.6661,136300000.0
2006-04-07 21:02:00,1.666,1.6661,1.6657,1.6658,136300000.0
2006-04-07 21:03:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-04-07 21:04:00,1.6653,1.6654,1.6645,1.6645,136300000.0
2006-04-07 21:05:00,1.6646,1.6661,1.6646,1.6661,136300000.0
2006-04-07 21:06:00,1.6662,1.6665,1.6658,1.6665,136300000.0
2006-04-07 21:07:00,1.6664,1.6668,1.6662,1.6664,136300000.0
2006-04-07 21:08:00,1.6667,1.6669,1.6664,1.6666,136300000.0
2006-04-07 21:09:00,1.6667,1.6667,1.6664,1.6666,136300000.0
2006-04-07 21:10:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-04-07 21:11:00,1.6665,1.6666,1.6661,1.6661,136300000.0
2006-04-07 21:12:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-04-07 21:13:00,1.6662,1.6664,1.6661,1.6662,136300000.0
2006-04-07 21:14:00,1.6663,1.6665,1.666,1.6664,136300000.0
2006-04-07 21:15:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2006-04-07 21:16:00,1.6663,1.6667,1.6663,1.6665,136300000.0
2006-04-07 21:17:00,1.6667,1.6669,1.6664,1.6664,136300000.0
2006-04-07 21:18:00,1.6665,1.6665,1.6656,1.6657,136300000.0
2006-04-07 21:19:00,1.6658,1.6658,1.6654,1.6655,136300000.0
2006-04-07 21:20:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-04-07 21:21:00,1.6658,1.666,1.6657,1.6657,136300000.0
2006-04-07 21:22:00,1.6656,1.6662,1.6656,1.6659,136300000.0
2006-04-07 21:23:00,1.6658,1.666,1.6655,1.6657,136300000.0
2006-04-07 21:24:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-04-07 21:25:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-04-07 21:28:00,1.6661,1.6662,1.666,1.6662,136300000.0
2006-04-07 21:29:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-07 21:30:00,1.6657,1.6661,1.6656,1.6661,136300000.0
2006-04-07 21:31:00,1.666,1.666,1.666,1.666,136300000.0
2006-04-07 21:32:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2006-04-07 21:33:00,1.6657,1.666,1.6657,1.6658,136300000.0
2006-04-07 21:34:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-04-07 21:36:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-04-07 21:38:00,1.6658,1.666,1.6657,1.666,136300000.0
2006-04-07 21:39:00,1.6658,1.6663,1.6658,1.6662,136300000.0
2006-04-07 21:40:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-04-07 21:41:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-04-07 21:43:00,1.6658,1.6662,1.6658,1.6662,136300000.0
2006-04-07 21:44:00,1.6661,1.6662,1.6659,1.6662,136300000.0
2006-04-07 21:45:00,1.6663,1.6663,1.666,1.6662,136300000.0
2006-04-07 21:46:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-04-07 21:47:00,1.6662,1.6662,1.666,1.6661,136300000.0
2006-04-07 21:48:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-04-07 21:49:00,1.666,1.666,1.666,1.666,136300000.0
2006-04-07 21:50:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-04-07 21:51:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-04-07 21:52:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-07 21:53:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-04-07 21:54:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-04-07 21:55:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-04-07 21:56:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-04-07 21:57:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-04-07 22:00:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-04-07 22:01:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2006-04-07 22:02:00,1.6653,1.6658,1.6653,1.6657,136300000.0
2006-04-07 22:03:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-04-07 22:04:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-04-07 22:05:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-04-07 22:06:00,1.6655,1.6657,1.6653,1.6654,136300000.0
2006-04-07 22:07:00,1.6653,1.6656,1.6653,1.6653,136300000.0
2006-04-07 22:08:00,1.6654,1.6659,1.6654,1.6659,136300000.0
2006-04-07 22:09:00,1.6657,1.666,1.6654,1.666,136300000.0
2006-04-07 22:10:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-04-07 22:11:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-04-07 22:12:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-04-07 22:13:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-04-07 22:14:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-04-07 22:22:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-04-07 22:23:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-04-07 22:24:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-04-07 22:25:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-04-07 22:26:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-04-07 22:27:00,1.665,1.665,1.665,1.665,136300000.0
2006-04-07 22:28:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-07 22:29:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-04-07 22:30:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-07 22:31:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-04-07 22:32:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-04-07 22:34:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-04-07 22:37:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-04-07 22:38:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-07 22:39:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-04-07 22:40:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-04-07 22:41:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-07 22:42:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-04-07 22:43:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-04-07 22:45:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-04-07 22:46:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2006-04-07 22:47:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2006-04-07 22:48:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-04-07 22:49:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-07 22:50:00,1.665,1.665,1.665,1.665,136300000.0
2006-04-07 22:51:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-04-07 22:52:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-04-07 22:53:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-04-07 22:54:00,1.665,1.665,1.665,1.665,136300000.0
2006-04-07 22:55:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-04-07 22:56:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-04-07 22:57:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-04-07 22:59:00,1.6652,1.6662,1.6645,1.6652,136300000.0
2006-04-11 00:00:00,1.6583,1.659,1.6581,1.6583,136300000.0
2006-04-11 00:01:00,1.6586,1.6591,1.6584,1.659,136300000.0
2006-04-11 00:02:00,1.6592,1.6594,1.6591,1.6591,136300000.0
2006-04-11 00:03:00,1.6593,1.6598,1.6593,1.6594,136300000.0
2006-04-11 00:04:00,1.6596,1.66,1.6593,1.6597,136300000.0
2006-04-11 00:05:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-04-11 00:06:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-04-11 00:07:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2006-04-11 00:08:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2006-04-11 00:09:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-04-11 00:10:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2006-04-11 00:11:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-04-11 00:15:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-04-11 00:16:00,1.6595,1.6598,1.6594,1.6596,136300000.0
2006-04-11 00:17:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-04-11 00:18:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-04-11 00:19:00,1.6597,1.6599,1.6595,1.6595,136300000.0
2006-04-11 00:20:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-04-11 00:21:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-04-11 00:22:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-04-11 00:23:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-04-11 00:24:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2006-04-11 00:25:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2006-04-11 00:26:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2006-04-11 00:27:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2006-04-11 00:28:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-11 00:29:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-04-11 00:30:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2006-04-11 00:31:00,1.6595,1.6597,1.6594,1.6597,136300000.0
2006-04-11 00:32:00,1.6599,1.66,1.6594,1.6594,136300000.0
2006-04-11 00:33:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-04-11 00:35:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-04-11 00:36:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-04-11 00:37:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-04-11 00:38:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2006-04-11 00:39:00,1.66,1.66,1.66,1.66,136300000.0
2006-04-11 00:41:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-04-11 00:42:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-04-11 00:43:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-04-11 00:44:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2006-04-11 00:45:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-04-11 00:47:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2006-04-11 00:48:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2006-04-11 00:49:00,1.6607,1.6608,1.6603,1.6603,136300000.0
2006-04-11 00:50:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-04-11 00:51:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-04-11 00:53:00,1.6602,1.6603,1.66,1.6601,136300000.0
2006-04-11 00:54:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-04-11 00:55:00,1.66,1.6603,1.66,1.6603,136300000.0
2006-04-11 00:56:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-04-11 00:57:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2006-04-11 00:58:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-04-11 00:59:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-04-11 01:00:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-04-11 01:01:00,1.6606,1.6608,1.6603,1.6607,136300000.0
2006-04-11 01:02:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2006-04-11 01:03:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2006-04-11 01:04:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-04-11 01:06:00,1.6607,1.661,1.6606,1.6609,136300000.0
2006-04-11 01:07:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-04-11 01:08:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-11 01:10:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-11 01:11:00,1.661,1.661,1.6607,1.661,136300000.0
2006-04-11 01:12:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-04-11 01:14:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-04-11 01:16:00,1.6611,1.6612,1.6609,1.6611,136300000.0
2006-04-11 01:18:00,1.661,1.661,1.6606,1.6606,136300000.0
2006-04-11 01:19:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-04-11 01:20:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2006-04-11 01:21:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-04-11 01:22:00,1.6608,1.6611,1.6608,1.6609,136300000.0
2006-04-11 01:23:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-04-11 01:24:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-04-11 01:25:00,1.6608,1.6613,1.6608,1.6613,136300000.0
2006-04-11 01:26:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-04-11 01:27:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-04-11 01:28:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-04-11 01:29:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-04-11 01:30:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-04-11 01:31:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-04-11 01:32:00,1.6611,1.6614,1.6611,1.6611,136300000.0
2006-04-11 01:34:00,1.6609,1.6615,1.6605,1.6611,136300000.0
2006-04-11 01:35:00,1.661,1.6616,1.6609,1.6616,136300000.0
2006-04-11 01:36:00,1.6615,1.6617,1.661,1.6611,136300000.0
2006-04-11 01:37:00,1.6613,1.6613,1.661,1.6612,136300000.0
2006-04-11 01:38:00,1.6611,1.6612,1.6608,1.661,136300000.0
2006-04-11 01:39:00,1.6611,1.6614,1.661,1.6613,136300000.0
2006-04-11 01:40:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-04-11 01:41:00,1.6613,1.6613,1.661,1.661,136300000.0
2006-04-11 01:42:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2006-04-11 01:43:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-04-11 01:44:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-04-11 01:45:00,1.661,1.6613,1.661,1.6611,136300000.0
2006-04-11 01:46:00,1.6609,1.6611,1.6608,1.6608,136300000.0
2006-04-11 01:47:00,1.6609,1.6613,1.6609,1.661,136300000.0
2006-04-11 01:48:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-04-11 01:51:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-04-11 01:52:00,1.6607,1.6608,1.6606,1.6607,136300000.0
2006-04-11 01:53:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2006-04-11 01:54:00,1.6608,1.6608,1.6603,1.6603,136300000.0
2006-04-11 01:55:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-04-11 01:56:00,1.6603,1.6605,1.6601,1.6602,136300000.0
2006-04-11 01:57:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-04-11 01:58:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2006-04-11 01:59:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2006-04-11 02:00:00,1.6599,1.6601,1.6599,1.66,136300000.0
2006-04-11 02:01:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-04-11 02:02:00,1.66,1.6606,1.66,1.6606,136300000.0
2006-04-11 02:03:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2006-04-11 02:04:00,1.6604,1.6606,1.6601,1.6601,136300000.0
2006-04-11 02:05:00,1.66,1.6607,1.66,1.6602,136300000.0
2006-04-11 02:06:00,1.6603,1.6606,1.6603,1.6604,136300000.0
2006-04-11 02:07:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-04-11 02:08:00,1.6605,1.6607,1.6603,1.6603,136300000.0
2006-04-11 02:09:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-04-11 02:10:00,1.6601,1.6604,1.6599,1.6602,136300000.0
2006-04-11 02:11:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2006-04-11 02:12:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2006-04-11 02:13:00,1.6601,1.6601,1.6593,1.6596,136300000.0
2006-04-11 02:14:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2006-04-11 02:15:00,1.6592,1.6595,1.6588,1.6589,136300000.0
2006-04-11 02:16:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-11 02:17:00,1.659,1.6591,1.6588,1.6591,136300000.0
2006-04-11 02:18:00,1.659,1.6591,1.6588,1.6589,136300000.0
2006-04-11 02:19:00,1.6591,1.6596,1.6591,1.6595,136300000.0
2006-04-11 02:20:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-11 02:21:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-11 02:22:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-04-11 02:23:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-11 02:24:00,1.6596,1.6597,1.6593,1.6597,136300000.0
2006-04-11 02:25:00,1.6598,1.6601,1.6597,1.6598,136300000.0
2006-04-11 02:26:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-04-11 02:27:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2006-04-11 02:28:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-04-11 02:29:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-04-11 02:30:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2006-04-11 02:31:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-04-11 02:32:00,1.6603,1.6606,1.6602,1.6605,136300000.0
2006-04-11 02:33:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-04-11 02:34:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-04-11 02:35:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2006-04-11 02:36:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2006-04-11 02:37:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2006-04-11 02:38:00,1.6604,1.6612,1.6603,1.6612,136300000.0
2006-04-11 02:39:00,1.6611,1.6616,1.6611,1.6615,136300000.0
2006-04-11 02:40:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-04-11 02:41:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-04-11 02:42:00,1.6613,1.6613,1.661,1.6613,136300000.0
2006-04-11 02:43:00,1.6612,1.6613,1.661,1.6611,136300000.0
2006-04-11 02:44:00,1.661,1.661,1.6606,1.6606,136300000.0
2006-04-11 02:45:00,1.6605,1.6606,1.66,1.6601,136300000.0
2006-04-11 02:46:00,1.6602,1.6605,1.6601,1.6604,136300000.0
2006-04-11 02:47:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-04-11 02:48:00,1.6603,1.6605,1.6602,1.6602,136300000.0
2006-04-11 02:49:00,1.6601,1.6605,1.6599,1.6604,136300000.0
2006-04-11 02:50:00,1.6603,1.6612,1.6602,1.6609,136300000.0
2006-04-11 02:51:00,1.661,1.6615,1.6608,1.6615,136300000.0
2006-04-11 02:52:00,1.6613,1.6617,1.6612,1.6613,136300000.0
2006-04-11 02:53:00,1.6612,1.6617,1.6612,1.6615,136300000.0
2006-04-11 02:54:00,1.6612,1.6617,1.6607,1.6607,136300000.0
2006-04-11 02:55:00,1.661,1.6613,1.6608,1.661,136300000.0
2006-04-11 02:56:00,1.6611,1.6611,1.6608,1.6611,136300000.0
2006-04-11 02:57:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2006-04-11 02:58:00,1.6612,1.6616,1.6611,1.6614,136300000.0
2006-04-11 02:59:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-04-11 03:00:00,1.6615,1.6616,1.6613,1.6615,136300000.0
2006-04-11 03:01:00,1.6617,1.6623,1.6614,1.6623,136300000.0
2006-04-11 03:02:00,1.6621,1.6621,1.6616,1.6618,136300000.0
2006-04-11 03:03:00,1.662,1.662,1.6616,1.6618,136300000.0
2006-04-11 03:04:00,1.6619,1.662,1.6616,1.6618,136300000.0
2006-04-11 03:05:00,1.6617,1.6618,1.661,1.661,136300000.0
2006-04-11 03:06:00,1.6613,1.6614,1.6608,1.6613,136300000.0
2006-04-11 03:07:00,1.6614,1.6622,1.6614,1.662,136300000.0
2006-04-11 03:08:00,1.6622,1.6624,1.662,1.6624,136300000.0
2006-04-11 03:09:00,1.6623,1.6627,1.6623,1.6624,136300000.0
2006-04-11 03:10:00,1.6623,1.6625,1.6621,1.6623,136300000.0
2006-04-11 03:11:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-04-11 03:12:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-04-11 03:13:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2006-04-11 03:14:00,1.6623,1.6623,1.662,1.6622,136300000.0
2006-04-11 03:15:00,1.6621,1.6622,1.6618,1.6618,136300000.0
2006-04-11 03:16:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-11 03:17:00,1.6619,1.6619,1.6613,1.6615,136300000.0
2006-04-11 03:18:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2006-04-11 03:19:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-04-11 03:20:00,1.6621,1.6621,1.6616,1.662,136300000.0
2006-04-11 03:21:00,1.6621,1.6626,1.662,1.6626,136300000.0
2006-04-11 03:22:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2006-04-11 03:23:00,1.6628,1.6642,1.6628,1.6642,136300000.0
2006-04-11 03:24:00,1.664,1.664,1.6632,1.6633,136300000.0
2006-04-11 03:25:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2006-04-11 03:26:00,1.6633,1.6634,1.6629,1.6634,136300000.0
2006-04-11 03:27:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-04-11 03:28:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-11 03:29:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-04-11 03:30:00,1.6631,1.6635,1.663,1.6634,136300000.0
2006-04-11 03:31:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-04-11 03:32:00,1.6628,1.6629,1.6626,1.6629,136300000.0
2006-04-11 03:33:00,1.6631,1.6636,1.6628,1.6635,136300000.0
2006-04-11 03:34:00,1.6634,1.6635,1.6631,1.6633,136300000.0
2006-04-11 03:35:00,1.6634,1.6635,1.663,1.663,136300000.0
2006-04-11 03:36:00,1.6629,1.6631,1.6627,1.6629,136300000.0
2006-04-11 03:37:00,1.6631,1.6631,1.6625,1.6626,136300000.0
2006-04-11 03:38:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-04-11 03:39:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-04-11 03:40:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-04-11 03:41:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-04-11 03:42:00,1.6628,1.6633,1.6628,1.6631,136300000.0
2006-04-11 03:43:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-11 03:44:00,1.663,1.663,1.6629,1.663,136300000.0
2006-04-11 03:45:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-11 03:46:00,1.6635,1.6635,1.6629,1.6629,136300000.0
2006-04-11 03:47:00,1.663,1.663,1.6627,1.6629,136300000.0
2006-04-11 03:48:00,1.6628,1.6628,1.6626,1.6627,136300000.0
2006-04-11 03:49:00,1.6626,1.6628,1.6623,1.6624,136300000.0
2006-04-11 03:50:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-11 03:51:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-04-11 03:52:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2006-04-11 03:53:00,1.6625,1.6625,1.662,1.6621,136300000.0
2006-04-11 03:54:00,1.6622,1.6622,1.6614,1.6614,136300000.0
2006-04-11 03:55:00,1.6615,1.6618,1.6614,1.6614,136300000.0
2006-04-11 03:56:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2006-04-11 03:57:00,1.6617,1.6617,1.6612,1.6614,136300000.0
2006-04-11 03:58:00,1.6615,1.6615,1.6612,1.6614,136300000.0
2006-04-11 03:59:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2006-04-11 04:00:00,1.6616,1.6616,1.6608,1.6608,136300000.0
2006-04-11 04:01:00,1.6609,1.6609,1.6603,1.6603,136300000.0
2006-04-11 04:02:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-04-11 04:03:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-04-11 04:04:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-04-11 04:05:00,1.6603,1.6605,1.6603,1.6603,136300000.0
2006-04-11 04:06:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-04-11 04:07:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-04-11 04:08:00,1.6602,1.6602,1.6596,1.6597,136300000.0
2006-04-11 04:09:00,1.6598,1.6605,1.6598,1.6604,136300000.0
2006-04-11 04:10:00,1.6602,1.661,1.6602,1.6608,136300000.0
2006-04-11 04:11:00,1.6607,1.6608,1.6606,1.6606,136300000.0
2006-04-11 04:12:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2006-04-11 04:13:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-04-11 04:14:00,1.6601,1.6605,1.6601,1.6604,136300000.0
2006-04-11 04:15:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-04-11 04:16:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2006-04-11 04:17:00,1.6605,1.6611,1.6604,1.661,136300000.0
2006-04-11 04:18:00,1.6611,1.6613,1.6609,1.6611,136300000.0
2006-04-11 04:19:00,1.661,1.6611,1.6608,1.661,136300000.0
2006-04-11 04:20:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-04-11 04:21:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-04-11 04:22:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-11 04:23:00,1.661,1.6612,1.661,1.6611,136300000.0
2006-04-11 04:24:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-11 04:25:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-04-11 04:26:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-04-11 04:27:00,1.661,1.6611,1.661,1.661,136300000.0
2006-04-11 04:28:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2006-04-11 04:29:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-04-11 04:30:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-04-11 04:31:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-11 04:32:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-04-11 04:33:00,1.6612,1.6613,1.6611,1.6612,136300000.0
2006-04-11 04:34:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-04-11 04:35:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-04-11 04:36:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-04-11 04:38:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-04-11 04:39:00,1.661,1.661,1.6607,1.6608,136300000.0
2006-04-11 04:40:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-04-11 04:41:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-04-11 04:42:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-04-11 04:43:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2006-04-11 04:44:00,1.6604,1.6604,1.66,1.66,136300000.0
2006-04-11 04:45:00,1.6598,1.6602,1.6598,1.6598,136300000.0
2006-04-11 04:46:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-04-11 04:47:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-04-11 04:48:00,1.6601,1.6601,1.6599,1.66,136300000.0
2006-04-11 04:49:00,1.6602,1.6602,1.66,1.6602,136300000.0
2006-04-11 04:50:00,1.66,1.6602,1.66,1.66,136300000.0
2006-04-11 04:51:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-04-11 04:52:00,1.6602,1.6603,1.66,1.6603,136300000.0
2006-04-11 04:53:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-04-11 04:54:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-04-11 04:55:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-04-11 04:56:00,1.6599,1.6601,1.6598,1.66,136300000.0
2006-04-11 04:57:00,1.6598,1.66,1.6593,1.6595,136300000.0
2006-04-11 04:58:00,1.6596,1.66,1.6596,1.6597,136300000.0
2006-04-11 04:59:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-04-11 05:00:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-04-11 05:01:00,1.6598,1.6598,1.6595,1.6598,136300000.0
2006-04-11 05:02:00,1.6597,1.6599,1.6596,1.6596,136300000.0
2006-04-11 05:03:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2006-04-11 05:04:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2006-04-11 05:05:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-04-11 05:06:00,1.6592,1.6593,1.6585,1.659,136300000.0
2006-04-11 05:07:00,1.6592,1.6594,1.6587,1.6591,136300000.0
2006-04-11 05:08:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-04-11 05:09:00,1.6593,1.6593,1.659,1.6593,136300000.0
2006-04-11 05:10:00,1.6591,1.6592,1.659,1.6591,136300000.0
2006-04-11 05:11:00,1.6592,1.6594,1.6586,1.6589,136300000.0
2006-04-11 05:12:00,1.6587,1.6591,1.6587,1.659,136300000.0
2006-04-11 05:13:00,1.6591,1.6594,1.6588,1.6588,136300000.0
2006-04-11 05:14:00,1.6587,1.6594,1.6587,1.6591,136300000.0
2006-04-11 05:15:00,1.659,1.6593,1.6589,1.659,136300000.0
2006-04-11 05:16:00,1.6591,1.6591,1.6588,1.659,136300000.0
2006-04-11 05:17:00,1.6591,1.6593,1.6588,1.659,136300000.0
2006-04-11 05:18:00,1.6591,1.6596,1.6591,1.6595,136300000.0
2006-04-11 05:19:00,1.6592,1.6598,1.6592,1.6596,136300000.0
2006-04-11 05:20:00,1.6595,1.6596,1.6591,1.6592,136300000.0
2006-04-11 05:21:00,1.6591,1.6591,1.6588,1.6591,136300000.0
2006-04-11 05:22:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-04-11 05:23:00,1.659,1.659,1.6589,1.659,136300000.0
2006-04-11 05:24:00,1.6589,1.6593,1.6589,1.6592,136300000.0
2006-04-11 05:26:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-04-11 05:27:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-04-11 05:28:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2006-04-11 05:30:00,1.6597,1.66,1.6597,1.6598,136300000.0
2006-04-11 05:31:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-04-11 05:32:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2006-04-11 05:33:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2006-04-11 05:34:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2006-04-11 05:35:00,1.6598,1.6603,1.6598,1.6599,136300000.0
2006-04-11 05:36:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-04-11 05:37:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-04-11 05:39:00,1.6601,1.6602,1.6599,1.6599,136300000.0
2006-04-11 05:40:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-04-11 05:42:00,1.6599,1.6599,1.6594,1.6596,136300000.0
2006-04-11 05:43:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-04-11 05:44:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-04-11 05:45:00,1.6599,1.66,1.6598,1.6598,136300000.0
2006-04-11 05:46:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2006-04-11 05:48:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-04-11 05:50:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-04-11 05:51:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-04-11 05:52:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-04-11 05:53:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-11 05:54:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2006-04-11 05:55:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2006-04-11 05:56:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-04-11 05:58:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2006-04-11 05:59:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2006-04-11 06:00:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-04-11 06:01:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-04-11 06:02:00,1.6589,1.659,1.6588,1.6589,136300000.0
2006-04-11 06:03:00,1.659,1.6594,1.659,1.6592,136300000.0
2006-04-11 06:04:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-11 06:05:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-11 06:06:00,1.6588,1.659,1.6588,1.659,136300000.0
2006-04-11 06:07:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-11 06:08:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-04-11 06:09:00,1.6588,1.6589,1.6577,1.6577,136300000.0
2006-04-11 06:10:00,1.6573,1.6582,1.6571,1.6582,136300000.0
2006-04-11 06:11:00,1.6583,1.6583,1.658,1.6582,136300000.0
2006-04-11 06:12:00,1.6584,1.6585,1.6582,1.6585,136300000.0
2006-04-11 06:13:00,1.6583,1.6586,1.6582,1.6583,136300000.0
2006-04-11 06:14:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2006-04-11 06:15:00,1.6583,1.6584,1.6579,1.6579,136300000.0
2006-04-11 06:16:00,1.658,1.6582,1.6578,1.658,136300000.0
2006-04-11 06:17:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-04-11 06:18:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-04-11 06:19:00,1.6578,1.6579,1.6576,1.6577,136300000.0
2006-04-11 06:20:00,1.6578,1.6578,1.6576,1.6578,136300000.0
2006-04-11 06:21:00,1.658,1.658,1.6576,1.6578,136300000.0
2006-04-11 06:22:00,1.6576,1.6578,1.6574,1.6578,136300000.0
2006-04-11 06:23:00,1.6577,1.6577,1.6569,1.657,136300000.0
2006-04-11 06:24:00,1.6571,1.6572,1.657,1.6571,136300000.0
2006-04-11 06:25:00,1.657,1.6571,1.6568,1.6569,136300000.0
2006-04-11 06:26:00,1.6568,1.6571,1.6568,1.6569,136300000.0
2006-04-11 06:27:00,1.6568,1.6568,1.6562,1.6563,136300000.0
2006-04-11 06:28:00,1.6564,1.6564,1.6553,1.6559,136300000.0
2006-04-11 06:29:00,1.6558,1.6564,1.6558,1.6559,136300000.0
2006-04-11 06:30:00,1.6558,1.6559,1.655,1.6556,136300000.0
2006-04-11 06:31:00,1.6557,1.6557,1.6551,1.6554,136300000.0
2006-04-11 06:32:00,1.6555,1.6555,1.6552,1.6553,136300000.0
2006-04-11 06:33:00,1.6555,1.6555,1.6551,1.6551,136300000.0
2006-04-11 06:34:00,1.6552,1.6554,1.6546,1.6551,136300000.0
2006-04-11 06:35:00,1.655,1.6554,1.6548,1.6551,136300000.0
2006-04-11 06:36:00,1.6552,1.6554,1.6549,1.6551,136300000.0
2006-04-11 06:37:00,1.6552,1.6557,1.6552,1.6553,136300000.0
2006-04-11 06:38:00,1.6552,1.6557,1.6552,1.6553,136300000.0
2006-04-11 06:39:00,1.6554,1.6559,1.6554,1.6556,136300000.0
2006-04-11 06:40:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2006-04-11 06:41:00,1.6557,1.656,1.6557,1.6558,136300000.0
2006-04-11 06:42:00,1.6557,1.6562,1.6557,1.6561,136300000.0
2006-04-11 06:43:00,1.6562,1.6565,1.6561,1.6563,136300000.0
2006-04-11 06:44:00,1.6562,1.6567,1.6562,1.6567,136300000.0
2006-04-11 06:45:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2006-04-11 06:46:00,1.6566,1.6566,1.6564,1.6566,136300000.0
2006-04-11 06:47:00,1.6565,1.6566,1.6564,1.6566,136300000.0
2006-04-11 06:48:00,1.6567,1.6567,1.6565,1.6567,136300000.0
2006-04-11 06:49:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-04-11 06:50:00,1.6565,1.6565,1.6562,1.6564,136300000.0
2006-04-11 06:52:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2006-04-11 06:53:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-04-11 06:54:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-04-11 06:55:00,1.6565,1.6567,1.6564,1.6564,136300000.0
2006-04-11 06:56:00,1.6565,1.6568,1.6564,1.6568,136300000.0
2006-04-11 06:57:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-04-11 06:58:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2006-04-11 06:59:00,1.657,1.657,1.657,1.657,136300000.0
2006-04-11 07:00:00,1.6568,1.657,1.6568,1.6569,136300000.0
2006-04-11 07:01:00,1.657,1.657,1.6568,1.657,136300000.0
2006-04-11 07:02:00,1.6569,1.6575,1.6569,1.6573,136300000.0
2006-04-11 07:03:00,1.657,1.6571,1.657,1.657,136300000.0
2006-04-11 07:04:00,1.6569,1.657,1.6567,1.6569,136300000.0
2006-04-11 07:05:00,1.6568,1.6569,1.6566,1.6568,136300000.0
2006-04-11 07:06:00,1.6569,1.6569,1.6565,1.6565,136300000.0
2006-04-11 07:07:00,1.6566,1.6568,1.6565,1.6568,136300000.0
2006-04-11 07:08:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-11 07:09:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-04-11 07:10:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2006-04-11 07:12:00,1.6569,1.6569,1.6565,1.6566,136300000.0
2006-04-11 07:13:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-04-11 07:14:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-04-11 07:15:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-04-11 07:16:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2006-04-11 07:17:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-04-11 07:18:00,1.6568,1.6568,1.6565,1.6568,136300000.0
2006-04-11 07:19:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-04-11 07:20:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-04-11 07:22:00,1.6567,1.6567,1.6564,1.6567,136300000.0
2006-04-11 07:23:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2006-04-11 07:24:00,1.6566,1.6572,1.6566,1.6571,136300000.0
2006-04-11 07:25:00,1.657,1.6572,1.6568,1.6572,136300000.0
2006-04-11 07:26:00,1.6571,1.6575,1.6571,1.6573,136300000.0
2006-04-11 07:27:00,1.6572,1.6575,1.6572,1.6573,136300000.0
2006-04-11 07:28:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2006-04-11 07:29:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-04-11 07:30:00,1.6576,1.6577,1.6573,1.6573,136300000.0
2006-04-11 07:31:00,1.6571,1.6576,1.6569,1.6573,136300000.0
2006-04-11 07:32:00,1.6574,1.6576,1.6571,1.6573,136300000.0
2006-04-11 07:33:00,1.6574,1.658,1.6574,1.6576,136300000.0
2006-04-11 07:34:00,1.6574,1.6578,1.6573,1.6573,136300000.0
2006-04-11 07:35:00,1.6574,1.6579,1.6574,1.6577,136300000.0
2006-04-11 07:36:00,1.6575,1.658,1.6574,1.6576,136300000.0
2006-04-11 07:37:00,1.6577,1.6578,1.6571,1.6571,136300000.0
2006-04-11 07:38:00,1.6573,1.6577,1.6571,1.6577,136300000.0
2006-04-11 07:39:00,1.6575,1.6578,1.6575,1.6577,136300000.0
2006-04-11 07:40:00,1.6578,1.6578,1.6575,1.6578,136300000.0
2006-04-11 07:41:00,1.6577,1.6578,1.657,1.6572,136300000.0
2006-04-11 07:42:00,1.6574,1.6577,1.657,1.6577,136300000.0
2006-04-11 07:43:00,1.6579,1.658,1.6575,1.6578,136300000.0
2006-04-11 07:44:00,1.6577,1.6579,1.6575,1.6579,136300000.0
2006-04-11 07:45:00,1.6578,1.6578,1.6573,1.6573,136300000.0
2006-04-11 07:46:00,1.6574,1.6577,1.6571,1.6571,136300000.0
2006-04-11 07:47:00,1.657,1.6575,1.657,1.6574,136300000.0
2006-04-11 07:48:00,1.6576,1.658,1.6575,1.658,136300000.0
2006-04-11 07:49:00,1.6579,1.6579,1.6568,1.6568,136300000.0
2006-04-11 07:50:00,1.6569,1.6571,1.6568,1.6568,136300000.0
2006-04-11 07:51:00,1.6569,1.6569,1.6563,1.6563,136300000.0
2006-04-11 07:52:00,1.6564,1.6565,1.6562,1.6564,136300000.0
2006-04-11 07:53:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-04-11 07:54:00,1.6566,1.6566,1.6564,1.6565,136300000.0
2006-04-11 07:55:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2006-04-11 07:56:00,1.6566,1.6573,1.6566,1.6573,136300000.0
2006-04-11 07:57:00,1.6571,1.6573,1.6567,1.6568,136300000.0
2006-04-11 07:58:00,1.6569,1.6569,1.6564,1.6565,136300000.0
2006-04-11 07:59:00,1.6566,1.6572,1.6566,1.6571,136300000.0
2006-04-11 08:00:00,1.657,1.657,1.6569,1.657,136300000.0
2006-04-11 08:01:00,1.6571,1.6573,1.6567,1.6573,136300000.0
2006-04-11 08:02:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-04-11 08:03:00,1.6569,1.6569,1.6567,1.6568,136300000.0
2006-04-11 08:04:00,1.6569,1.6572,1.6568,1.6571,136300000.0
2006-04-11 08:05:00,1.6569,1.658,1.6569,1.6576,136300000.0
2006-04-11 08:06:00,1.6575,1.6582,1.6573,1.6576,136300000.0
2006-04-11 08:07:00,1.6575,1.658,1.6572,1.6576,136300000.0
2006-04-11 08:08:00,1.6575,1.658,1.6575,1.6575,136300000.0
2006-04-11 08:09:00,1.6576,1.6578,1.6573,1.6575,136300000.0
2006-04-11 08:10:00,1.6576,1.6579,1.6574,1.6576,136300000.0
2006-04-11 08:11:00,1.6575,1.6579,1.6575,1.6578,136300000.0
2006-04-11 08:12:00,1.6579,1.6579,1.6573,1.6573,136300000.0
2006-04-11 08:13:00,1.6571,1.6574,1.6567,1.6573,136300000.0
2006-04-11 08:14:00,1.6575,1.6578,1.6571,1.6577,136300000.0
2006-04-11 08:15:00,1.6578,1.6582,1.6578,1.6579,136300000.0
2006-04-11 08:16:00,1.6578,1.6586,1.6577,1.6584,136300000.0
2006-04-11 08:17:00,1.6585,1.6593,1.6584,1.6587,136300000.0
2006-04-11 08:18:00,1.6584,1.6585,1.658,1.6581,136300000.0
2006-04-11 08:19:00,1.658,1.658,1.6567,1.6573,136300000.0
2006-04-11 08:20:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2006-04-11 08:21:00,1.6576,1.6576,1.6573,1.6576,136300000.0
2006-04-11 08:22:00,1.6575,1.6578,1.657,1.657,136300000.0
2006-04-11 08:23:00,1.6569,1.6576,1.6569,1.6572,136300000.0
2006-04-11 08:24:00,1.657,1.657,1.656,1.656,136300000.0
2006-04-11 08:25:00,1.6561,1.6564,1.6558,1.6564,136300000.0
2006-04-11 08:26:00,1.6565,1.6571,1.6562,1.6567,136300000.0
2006-04-11 08:27:00,1.6565,1.6571,1.6565,1.6571,136300000.0
2006-04-11 08:28:00,1.6569,1.6569,1.6565,1.6565,136300000.0
2006-04-11 08:29:00,1.6569,1.6569,1.6555,1.6555,136300000.0
2006-04-11 08:30:00,1.6556,1.6563,1.6556,1.6563,136300000.0
2006-04-11 08:31:00,1.6565,1.6576,1.6565,1.6575,136300000.0
2006-04-11 08:32:00,1.6574,1.6577,1.657,1.6571,136300000.0
2006-04-11 08:33:00,1.6572,1.6573,1.6568,1.6572,136300000.0
2006-04-11 08:34:00,1.6569,1.6572,1.6568,1.6569,136300000.0
2006-04-11 08:35:00,1.6566,1.6566,1.6561,1.6564,136300000.0
2006-04-11 08:36:00,1.6563,1.6566,1.6562,1.6564,136300000.0
2006-04-11 08:37:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2006-04-11 08:38:00,1.6565,1.6566,1.656,1.656,136300000.0
2006-04-11 08:39:00,1.6562,1.6565,1.6561,1.6562,136300000.0
2006-04-11 08:40:00,1.6563,1.6568,1.6561,1.6567,136300000.0
2006-04-11 08:41:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2006-04-11 08:42:00,1.6564,1.6568,1.6562,1.6566,136300000.0
2006-04-11 08:43:00,1.6567,1.6569,1.6564,1.6564,136300000.0
2006-04-11 08:44:00,1.6563,1.6567,1.6561,1.6564,136300000.0
2006-04-11 08:45:00,1.6565,1.6569,1.6563,1.6567,136300000.0
2006-04-11 08:46:00,1.6565,1.6566,1.6562,1.6566,136300000.0
2006-04-11 08:47:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-04-11 08:48:00,1.6567,1.6567,1.6559,1.6559,136300000.0
2006-04-11 08:49:00,1.656,1.6565,1.6557,1.6563,136300000.0
2006-04-11 08:50:00,1.6566,1.6566,1.6562,1.6563,136300000.0
2006-04-11 08:51:00,1.6562,1.6562,1.6557,1.6558,136300000.0
2006-04-11 08:52:00,1.6559,1.6561,1.6558,1.6558,136300000.0
2006-04-11 08:53:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2006-04-11 08:54:00,1.6557,1.6562,1.6556,1.6562,136300000.0
2006-04-11 08:55:00,1.6561,1.6565,1.6561,1.6565,136300000.0
2006-04-11 08:56:00,1.6564,1.6566,1.6563,1.6563,136300000.0
2006-04-11 08:57:00,1.6564,1.6564,1.656,1.6563,136300000.0
2006-04-11 08:58:00,1.6565,1.6565,1.6558,1.6558,136300000.0
2006-04-11 08:59:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2006-04-11 09:00:00,1.6557,1.6563,1.6557,1.6563,136300000.0
2006-04-11 09:01:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2006-04-11 09:02:00,1.6563,1.6568,1.6563,1.6564,136300000.0
2006-04-11 09:03:00,1.6565,1.6566,1.6561,1.6566,136300000.0
2006-04-11 09:04:00,1.6565,1.6567,1.6564,1.6565,136300000.0
2006-04-11 09:05:00,1.6564,1.6565,1.6559,1.656,136300000.0
2006-04-11 09:06:00,1.6561,1.6562,1.6558,1.6561,136300000.0
2006-04-11 09:07:00,1.6558,1.6562,1.6556,1.6561,136300000.0
2006-04-11 09:08:00,1.6562,1.6565,1.6561,1.6562,136300000.0
2006-04-11 09:09:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-04-11 09:10:00,1.656,1.6564,1.656,1.656,136300000.0
2006-04-11 09:11:00,1.6559,1.6564,1.6559,1.6563,136300000.0
2006-04-11 09:12:00,1.6562,1.6566,1.6559,1.6561,136300000.0
2006-04-11 09:13:00,1.6563,1.6567,1.6562,1.6566,136300000.0
2006-04-11 09:14:00,1.6567,1.6569,1.6565,1.6566,136300000.0
2006-04-11 09:15:00,1.6567,1.6567,1.656,1.6562,136300000.0
2006-04-11 09:16:00,1.6563,1.6564,1.6561,1.6564,136300000.0
2006-04-11 09:17:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2006-04-11 09:18:00,1.6563,1.6565,1.656,1.6563,136300000.0
2006-04-11 09:19:00,1.6562,1.6565,1.6561,1.6563,136300000.0
2006-04-11 09:20:00,1.6561,1.6563,1.656,1.656,136300000.0
2006-04-11 09:21:00,1.6561,1.6562,1.6559,1.6561,136300000.0
2006-04-11 09:22:00,1.6562,1.6562,1.6559,1.656,136300000.0
2006-04-11 09:23:00,1.6561,1.6561,1.6556,1.6559,136300000.0
2006-04-11 09:24:00,1.656,1.6562,1.6558,1.6561,136300000.0
2006-04-11 09:25:00,1.656,1.6562,1.6557,1.656,136300000.0
2006-04-11 09:26:00,1.6559,1.6563,1.6559,1.6561,136300000.0
2006-04-11 09:27:00,1.656,1.6565,1.656,1.6564,136300000.0
2006-04-11 09:28:00,1.6563,1.6566,1.6563,1.6564,136300000.0
2006-04-11 09:29:00,1.6563,1.6565,1.656,1.6564,136300000.0
2006-04-11 09:30:00,1.6565,1.6567,1.6563,1.6566,136300000.0
2006-04-11 09:31:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2006-04-11 09:32:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2006-04-11 09:33:00,1.6567,1.6568,1.6563,1.6563,136300000.0
2006-04-11 09:34:00,1.6564,1.6566,1.6563,1.6565,136300000.0
2006-04-11 09:35:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2006-04-11 09:36:00,1.6564,1.6567,1.6563,1.6565,136300000.0
2006-04-11 09:37:00,1.6566,1.6567,1.6564,1.6566,136300000.0
2006-04-11 09:38:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2006-04-11 09:39:00,1.6566,1.657,1.6566,1.6569,136300000.0
2006-04-11 09:40:00,1.6568,1.6572,1.6566,1.6566,136300000.0
2006-04-11 09:41:00,1.6568,1.6572,1.6568,1.6571,136300000.0
2006-04-11 09:42:00,1.657,1.6574,1.6569,1.6569,136300000.0
2006-04-11 09:43:00,1.657,1.6572,1.6569,1.6571,136300000.0
2006-04-11 09:44:00,1.6573,1.6575,1.657,1.6573,136300000.0
2006-04-11 09:45:00,1.6572,1.6573,1.6569,1.6573,136300000.0
2006-04-11 09:46:00,1.6571,1.6573,1.6571,1.6572,136300000.0
2006-04-11 09:47:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-04-11 09:48:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-04-11 09:49:00,1.6569,1.657,1.6567,1.657,136300000.0
2006-04-11 09:50:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2006-04-11 09:51:00,1.6571,1.6572,1.6568,1.6569,136300000.0
2006-04-11 09:52:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2006-04-11 09:53:00,1.6568,1.657,1.6565,1.6569,136300000.0
2006-04-11 09:54:00,1.657,1.6571,1.6568,1.6571,136300000.0
2006-04-11 09:55:00,1.6572,1.6572,1.6565,1.6568,136300000.0
2006-04-11 09:56:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-11 09:57:00,1.6569,1.657,1.6567,1.6569,136300000.0
2006-04-11 09:58:00,1.6568,1.657,1.6565,1.6568,136300000.0
2006-04-11 09:59:00,1.6567,1.6569,1.6561,1.6569,136300000.0
2006-04-11 10:00:00,1.6568,1.657,1.6565,1.6569,136300000.0
2006-04-11 10:01:00,1.6567,1.6571,1.6566,1.6571,136300000.0
2006-04-11 10:02:00,1.657,1.6576,1.6569,1.6574,136300000.0
2006-04-11 10:03:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2006-04-11 10:04:00,1.6574,1.6574,1.6568,1.6572,136300000.0
2006-04-11 10:05:00,1.6571,1.6572,1.657,1.657,136300000.0
2006-04-11 10:06:00,1.6568,1.657,1.6568,1.6568,136300000.0
2006-04-11 10:07:00,1.6565,1.6567,1.6564,1.6564,136300000.0
2006-04-11 10:08:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2006-04-11 10:09:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2006-04-11 10:10:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2006-04-11 10:11:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-04-11 10:12:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2006-04-11 10:13:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2006-04-11 10:14:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-04-11 10:15:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2006-04-11 10:16:00,1.6562,1.6567,1.6562,1.6567,136300000.0
2006-04-11 10:17:00,1.6566,1.6568,1.6565,1.6565,136300000.0
2006-04-11 10:18:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2006-04-11 10:19:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2006-04-11 10:20:00,1.6564,1.6565,1.6562,1.6563,136300000.0
2006-04-11 10:21:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-04-11 10:22:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2006-04-11 10:23:00,1.6562,1.6563,1.656,1.6561,136300000.0
2006-04-11 10:24:00,1.6562,1.6562,1.6559,1.656,136300000.0
2006-04-11 10:25:00,1.6559,1.6563,1.6559,1.6559,136300000.0
2006-04-11 10:26:00,1.656,1.6561,1.6559,1.656,136300000.0
2006-04-11 10:27:00,1.6559,1.656,1.6558,1.6558,136300000.0
2006-04-11 10:28:00,1.6557,1.6558,1.6554,1.6554,136300000.0
2006-04-11 10:29:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-04-11 10:30:00,1.6553,1.6555,1.6549,1.655,136300000.0
2006-04-11 10:31:00,1.6551,1.6555,1.6548,1.6553,136300000.0
2006-04-11 10:32:00,1.6554,1.6558,1.6551,1.6556,136300000.0
2006-04-11 10:33:00,1.6555,1.6556,1.6553,1.6555,136300000.0
2006-04-11 10:34:00,1.6557,1.656,1.6557,1.656,136300000.0
2006-04-11 10:35:00,1.6561,1.6561,1.6551,1.6552,136300000.0
2006-04-11 10:36:00,1.6551,1.6556,1.6551,1.6555,136300000.0
2006-04-11 10:37:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2006-04-11 10:38:00,1.6551,1.6554,1.655,1.6551,136300000.0
2006-04-11 10:39:00,1.655,1.6554,1.6549,1.6553,136300000.0
2006-04-11 10:40:00,1.6554,1.6555,1.6553,1.6555,136300000.0
2006-04-11 10:41:00,1.6554,1.6557,1.6554,1.6556,136300000.0
2006-04-11 10:42:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-04-11 10:43:00,1.6553,1.6555,1.655,1.6553,136300000.0
2006-04-11 10:44:00,1.6551,1.6555,1.6551,1.6555,136300000.0
2006-04-11 10:45:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-04-11 10:46:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2006-04-11 10:47:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-04-11 10:48:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2006-04-11 10:49:00,1.6555,1.6557,1.6553,1.6555,136300000.0
2006-04-11 10:50:00,1.6554,1.6554,1.6549,1.6549,136300000.0
2006-04-11 10:51:00,1.655,1.6552,1.6548,1.655,136300000.0
2006-04-11 10:52:00,1.6548,1.655,1.6547,1.6549,136300000.0
2006-04-11 10:53:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-04-11 10:54:00,1.6553,1.6558,1.6553,1.6557,136300000.0
2006-04-11 10:55:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2006-04-11 10:56:00,1.6557,1.6561,1.6556,1.6558,136300000.0
2006-04-11 10:57:00,1.6561,1.6561,1.6557,1.6561,136300000.0
2006-04-11 10:58:00,1.6559,1.6561,1.6558,1.656,136300000.0
2006-04-11 10:59:00,1.6561,1.6568,1.656,1.6564,136300000.0
2006-04-11 11:00:00,1.6563,1.6564,1.6556,1.6556,136300000.0
2006-04-11 11:01:00,1.6557,1.6558,1.6548,1.6552,136300000.0
2006-04-11 11:02:00,1.6553,1.6554,1.6548,1.6553,136300000.0
2006-04-11 11:03:00,1.6554,1.6557,1.6553,1.6554,136300000.0
2006-04-11 11:04:00,1.6553,1.6555,1.6545,1.6551,136300000.0
2006-04-11 11:05:00,1.655,1.6556,1.655,1.6554,136300000.0
2006-04-11 11:06:00,1.6555,1.6558,1.6551,1.6556,136300000.0
2006-04-11 11:07:00,1.6555,1.6555,1.6552,1.6553,136300000.0
2006-04-11 11:08:00,1.6555,1.6558,1.6552,1.6556,136300000.0
2006-04-11 11:09:00,1.6553,1.6555,1.655,1.6553,136300000.0
2006-04-11 11:10:00,1.6552,1.6552,1.6548,1.6552,136300000.0
2006-04-11 11:11:00,1.6551,1.6554,1.6549,1.6552,136300000.0
2006-04-11 11:12:00,1.6553,1.6557,1.6549,1.6555,136300000.0
2006-04-11 11:13:00,1.6554,1.6555,1.6551,1.6553,136300000.0
2006-04-11 11:14:00,1.6551,1.6554,1.655,1.6553,136300000.0
2006-04-11 11:15:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-04-11 11:16:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2006-04-11 11:17:00,1.6555,1.6556,1.6552,1.6552,136300000.0
2006-04-11 11:18:00,1.6553,1.6556,1.6552,1.6552,136300000.0
2006-04-11 11:19:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-04-11 11:20:00,1.6554,1.6557,1.6553,1.6556,136300000.0
2006-04-11 11:21:00,1.6557,1.656,1.6556,1.6556,136300000.0
2006-04-11 11:22:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-04-11 11:23:00,1.6556,1.6557,1.6551,1.6551,136300000.0
2006-04-11 11:24:00,1.6552,1.6557,1.655,1.6556,136300000.0
2006-04-11 11:25:00,1.6554,1.6557,1.6552,1.6555,136300000.0
2006-04-11 11:26:00,1.6554,1.6559,1.6554,1.6559,136300000.0
2006-04-11 11:27:00,1.6558,1.6559,1.6554,1.6556,136300000.0
2006-04-11 11:28:00,1.6555,1.6555,1.6551,1.6554,136300000.0
2006-04-11 11:29:00,1.6553,1.6554,1.6552,1.6553,136300000.0
2006-04-11 11:30:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-04-11 11:31:00,1.6551,1.6555,1.6549,1.6553,136300000.0
2006-04-11 11:32:00,1.6552,1.6554,1.6551,1.6554,136300000.0
2006-04-11 11:33:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-04-11 11:34:00,1.6552,1.6553,1.655,1.6551,136300000.0
2006-04-11 11:35:00,1.655,1.6552,1.655,1.655,136300000.0
2006-04-11 11:36:00,1.6552,1.6553,1.655,1.655,136300000.0
2006-04-11 11:37:00,1.6549,1.6551,1.6548,1.6551,136300000.0
2006-04-11 11:38:00,1.6552,1.6557,1.6551,1.6556,136300000.0
2006-04-11 11:39:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2006-04-11 11:40:00,1.6554,1.6554,1.6551,1.6553,136300000.0
2006-04-11 11:41:00,1.6551,1.6556,1.6551,1.6555,136300000.0
2006-04-11 11:42:00,1.6554,1.6557,1.6554,1.6555,136300000.0
2006-04-11 11:43:00,1.6554,1.6554,1.655,1.6554,136300000.0
2006-04-11 11:44:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2006-04-11 11:45:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-04-11 11:46:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-04-11 11:47:00,1.6555,1.6558,1.6555,1.6555,136300000.0
2006-04-11 11:48:00,1.6553,1.6556,1.6552,1.6553,136300000.0
2006-04-11 11:49:00,1.6555,1.6556,1.6553,1.6555,136300000.0
2006-04-11 11:50:00,1.6553,1.6555,1.6551,1.6553,136300000.0
2006-04-11 11:51:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-04-11 11:52:00,1.6554,1.6554,1.6549,1.655,136300000.0
2006-04-11 11:53:00,1.6551,1.6554,1.6549,1.655,136300000.0
2006-04-11 11:54:00,1.6549,1.655,1.6548,1.6548,136300000.0
2006-04-11 11:55:00,1.6549,1.6553,1.6548,1.6551,136300000.0
2006-04-11 11:56:00,1.6552,1.6553,1.6549,1.6549,136300000.0
2006-04-11 11:57:00,1.655,1.6551,1.655,1.655,136300000.0
2006-04-11 11:58:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2006-04-11 11:59:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2006-04-11 12:00:00,1.6552,1.6553,1.6551,1.6552,136300000.0
2006-04-11 12:01:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2006-04-11 12:02:00,1.6551,1.6552,1.655,1.6552,136300000.0
2006-04-11 12:03:00,1.6551,1.6552,1.6545,1.6552,136300000.0
2006-04-11 12:04:00,1.655,1.6556,1.655,1.6552,136300000.0
2006-04-11 12:05:00,1.6553,1.6554,1.655,1.6552,136300000.0
2006-04-11 12:06:00,1.6553,1.6554,1.655,1.655,136300000.0
2006-04-11 12:07:00,1.6551,1.6553,1.655,1.6551,136300000.0
2006-04-11 12:08:00,1.6553,1.6553,1.655,1.6553,136300000.0
2006-04-11 12:09:00,1.6554,1.6554,1.6546,1.6548,136300000.0
2006-04-11 12:10:00,1.6552,1.6554,1.6546,1.6552,136300000.0
2006-04-11 12:11:00,1.6554,1.6554,1.6552,1.6554,136300000.0
2006-04-11 12:12:00,1.6553,1.6557,1.6552,1.6555,136300000.0
2006-04-11 12:13:00,1.6554,1.6554,1.6551,1.6554,136300000.0
2006-04-11 12:14:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-04-11 12:15:00,1.6553,1.6556,1.6552,1.6554,136300000.0
2006-04-11 12:16:00,1.6555,1.6556,1.6553,1.6555,136300000.0
2006-04-11 12:17:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-04-11 12:18:00,1.6554,1.6558,1.6554,1.6558,136300000.0
2006-04-11 12:19:00,1.6556,1.6559,1.6556,1.6558,136300000.0
2006-04-11 12:20:00,1.6557,1.6562,1.6557,1.656,136300000.0
2006-04-11 12:21:00,1.6562,1.6563,1.6558,1.6562,136300000.0
2006-04-11 12:22:00,1.6561,1.6562,1.6558,1.6561,136300000.0
2006-04-11 12:23:00,1.6562,1.6562,1.6557,1.6558,136300000.0
2006-04-11 12:24:00,1.656,1.656,1.6556,1.6558,136300000.0
2006-04-11 12:25:00,1.6559,1.6561,1.6557,1.6561,136300000.0
2006-04-11 12:26:00,1.6559,1.6559,1.6547,1.6556,136300000.0
2006-04-11 12:27:00,1.6554,1.6556,1.6552,1.6555,136300000.0
2006-04-11 12:28:00,1.6553,1.6557,1.655,1.6552,136300000.0
2006-04-11 12:29:00,1.6554,1.6554,1.655,1.655,136300000.0
2006-04-11 12:30:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2006-04-11 12:31:00,1.6555,1.6556,1.6554,1.6556,136300000.0
2006-04-11 12:32:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2006-04-11 12:33:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2006-04-11 12:34:00,1.6557,1.656,1.6556,1.656,136300000.0
2006-04-11 12:35:00,1.6558,1.6561,1.6558,1.6559,136300000.0
2006-04-11 12:36:00,1.6562,1.6565,1.6562,1.6565,136300000.0
2006-04-11 12:37:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2006-04-11 12:38:00,1.6562,1.6569,1.6562,1.6568,136300000.0
2006-04-11 12:39:00,1.6569,1.6574,1.6568,1.6568,136300000.0
2006-04-11 12:40:00,1.6569,1.6571,1.6564,1.6567,136300000.0
2006-04-11 12:41:00,1.6568,1.6568,1.656,1.6565,136300000.0
2006-04-11 12:42:00,1.6567,1.6567,1.6561,1.6562,136300000.0
2006-04-11 12:43:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2006-04-11 12:44:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2006-04-11 12:45:00,1.6562,1.6567,1.6561,1.6564,136300000.0
2006-04-11 12:46:00,1.6566,1.6566,1.6562,1.6564,136300000.0
2006-04-11 12:47:00,1.6565,1.6567,1.6564,1.6564,136300000.0
2006-04-11 12:48:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-04-11 12:49:00,1.6564,1.6565,1.6561,1.6564,136300000.0
2006-04-11 12:50:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-04-11 12:51:00,1.6563,1.6564,1.656,1.656,136300000.0
2006-04-11 12:52:00,1.6561,1.6564,1.6561,1.6563,136300000.0
2006-04-11 12:53:00,1.6562,1.6567,1.6562,1.6566,136300000.0
2006-04-11 12:54:00,1.6568,1.6569,1.6565,1.6566,136300000.0
2006-04-11 12:55:00,1.6565,1.6567,1.6555,1.6555,136300000.0
2006-04-11 12:56:00,1.6556,1.6567,1.6556,1.6567,136300000.0
2006-04-11 12:57:00,1.6568,1.6573,1.6568,1.6568,136300000.0
2006-04-11 12:58:00,1.6569,1.6571,1.6567,1.6568,136300000.0
2006-04-11 12:59:00,1.6567,1.657,1.6566,1.657,136300000.0
2006-04-11 13:00:00,1.6569,1.6573,1.6569,1.657,136300000.0
2006-04-11 13:01:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2006-04-11 13:02:00,1.6573,1.658,1.6573,1.6577,136300000.0
2006-04-11 13:03:00,1.6576,1.6579,1.6573,1.6578,136300000.0
2006-04-11 13:04:00,1.6577,1.6582,1.6577,1.6581,136300000.0
2006-04-11 13:05:00,1.658,1.6581,1.6579,1.658,136300000.0
2006-04-11 13:06:00,1.6579,1.6581,1.6579,1.658,136300000.0
2006-04-11 13:07:00,1.6579,1.6579,1.6577,1.6579,136300000.0
2006-04-11 13:08:00,1.658,1.6585,1.6578,1.6578,136300000.0
2006-04-11 13:09:00,1.658,1.6582,1.6579,1.6581,136300000.0
2006-04-11 13:10:00,1.658,1.6581,1.6578,1.658,136300000.0
2006-04-11 13:11:00,1.6581,1.6581,1.6577,1.6578,136300000.0
2006-04-11 13:12:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2006-04-11 13:13:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2006-04-11 13:14:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2006-04-11 13:15:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2006-04-11 13:16:00,1.6577,1.6581,1.6576,1.6581,136300000.0
2006-04-11 13:17:00,1.6582,1.6582,1.6579,1.6582,136300000.0
2006-04-11 13:18:00,1.658,1.6585,1.6579,1.658,136300000.0
2006-04-11 13:19:00,1.6579,1.6579,1.6575,1.6575,136300000.0
2006-04-11 13:20:00,1.6574,1.6577,1.6573,1.6577,136300000.0
2006-04-11 13:21:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-04-11 13:22:00,1.6571,1.6575,1.6571,1.6573,136300000.0
2006-04-11 13:23:00,1.6575,1.658,1.6574,1.6577,136300000.0
2006-04-11 13:24:00,1.6578,1.6579,1.6574,1.6575,136300000.0
2006-04-11 13:25:00,1.6574,1.6574,1.6569,1.657,136300000.0
2006-04-11 13:26:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-04-11 13:27:00,1.657,1.6571,1.6563,1.6563,136300000.0
2006-04-11 13:28:00,1.6562,1.6563,1.6556,1.656,136300000.0
2006-04-11 13:29:00,1.6559,1.6564,1.6559,1.6562,136300000.0
2006-04-11 13:30:00,1.6561,1.6564,1.656,1.656,136300000.0
2006-04-11 13:31:00,1.6559,1.6562,1.6558,1.656,136300000.0
2006-04-11 13:32:00,1.6561,1.6562,1.6555,1.6557,136300000.0
2006-04-11 13:33:00,1.6558,1.6558,1.6554,1.6557,136300000.0
2006-04-11 13:34:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2006-04-11 13:35:00,1.6558,1.6558,1.6554,1.6557,136300000.0
2006-04-11 13:36:00,1.6558,1.6559,1.6556,1.6557,136300000.0
2006-04-11 13:37:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-04-11 13:38:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2006-04-11 13:39:00,1.6553,1.6553,1.655,1.6553,136300000.0
2006-04-11 13:40:00,1.6554,1.6558,1.6551,1.6557,136300000.0
2006-04-11 13:41:00,1.6558,1.6572,1.6558,1.6566,136300000.0
2006-04-11 13:42:00,1.6567,1.6568,1.6565,1.6566,136300000.0
2006-04-11 13:43:00,1.6567,1.6568,1.6566,1.6568,136300000.0
2006-04-11 13:44:00,1.6567,1.6569,1.6566,1.6568,136300000.0
2006-04-11 13:45:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2006-04-11 13:46:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2006-04-11 13:47:00,1.6571,1.6572,1.657,1.657,136300000.0
2006-04-11 13:48:00,1.6571,1.6571,1.6567,1.6568,136300000.0
2006-04-11 13:49:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-04-11 13:50:00,1.6567,1.6567,1.6566,1.6567,136300000.0
2006-04-11 13:51:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-04-11 13:52:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2006-04-11 13:53:00,1.6567,1.6567,1.6564,1.6567,136300000.0
2006-04-11 13:54:00,1.6566,1.6567,1.6563,1.6564,136300000.0
2006-04-11 13:55:00,1.6563,1.6568,1.6562,1.6568,136300000.0
2006-04-11 13:56:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2006-04-11 13:57:00,1.6565,1.6566,1.6561,1.6562,136300000.0
2006-04-11 13:58:00,1.6561,1.6566,1.6561,1.6566,136300000.0
2006-04-11 13:59:00,1.6565,1.6569,1.6563,1.6568,136300000.0
2006-04-11 14:00:00,1.6569,1.6569,1.6564,1.6565,136300000.0
2006-04-11 14:01:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2006-04-11 14:02:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2006-04-11 14:03:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2006-04-11 14:04:00,1.6566,1.6566,1.6563,1.6566,136300000.0
2006-04-11 14:05:00,1.6567,1.6568,1.6565,1.6565,136300000.0
2006-04-11 14:06:00,1.6567,1.657,1.6566,1.6569,136300000.0
2006-04-11 14:07:00,1.6571,1.6571,1.6565,1.6567,136300000.0
2006-04-11 14:08:00,1.6565,1.6567,1.6564,1.6564,136300000.0
2006-04-11 14:09:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-04-11 14:10:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2006-04-11 14:11:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2006-04-11 14:12:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-04-11 14:13:00,1.6562,1.6562,1.6552,1.6552,136300000.0
2006-04-11 14:14:00,1.6553,1.6556,1.655,1.6554,136300000.0
2006-04-11 14:15:00,1.655,1.6551,1.6548,1.6551,136300000.0
2006-04-11 14:16:00,1.655,1.6554,1.655,1.6554,136300000.0
2006-04-11 14:17:00,1.6556,1.6556,1.6548,1.655,136300000.0
2006-04-11 14:18:00,1.6549,1.6551,1.6547,1.6548,136300000.0
2006-04-11 14:19:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-04-11 14:20:00,1.6551,1.6556,1.6548,1.6554,136300000.0
2006-04-11 14:21:00,1.6553,1.6559,1.6553,1.6558,136300000.0
2006-04-11 14:22:00,1.6557,1.6559,1.6553,1.6556,136300000.0
2006-04-11 14:23:00,1.6557,1.6558,1.6553,1.6555,136300000.0
2006-04-11 14:24:00,1.6554,1.6556,1.6551,1.6556,136300000.0
2006-04-11 14:25:00,1.6555,1.6556,1.6552,1.6554,136300000.0
2006-04-11 14:26:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-04-11 14:27:00,1.6552,1.6558,1.6552,1.6555,136300000.0
2006-04-11 14:28:00,1.6554,1.6556,1.6553,1.6556,136300000.0
2006-04-11 14:29:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2006-04-11 14:30:00,1.6555,1.6556,1.6549,1.655,136300000.0
2006-04-11 14:31:00,1.6549,1.6551,1.6547,1.6547,136300000.0
2006-04-11 14:32:00,1.6548,1.6552,1.6546,1.6552,136300000.0
2006-04-11 14:33:00,1.6553,1.6555,1.6552,1.6554,136300000.0
2006-04-11 14:34:00,1.6553,1.6558,1.6553,1.6555,136300000.0
2006-04-11 14:35:00,1.6554,1.6557,1.6553,1.6554,136300000.0
2006-04-11 14:36:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2006-04-11 14:37:00,1.6551,1.6551,1.6546,1.6547,136300000.0
2006-04-11 14:38:00,1.6546,1.655,1.6546,1.655,136300000.0
2006-04-11 14:39:00,1.6547,1.6549,1.6546,1.6546,136300000.0
2006-04-11 14:40:00,1.6548,1.6554,1.6548,1.6554,136300000.0
2006-04-11 14:41:00,1.6553,1.6554,1.655,1.655,136300000.0
2006-04-11 14:42:00,1.6551,1.6555,1.655,1.655,136300000.0
2006-04-11 14:43:00,1.6551,1.6553,1.6546,1.6546,136300000.0
2006-04-11 14:44:00,1.6547,1.655,1.6544,1.6549,136300000.0
2006-04-11 14:45:00,1.6551,1.6552,1.6549,1.6549,136300000.0
2006-04-11 14:46:00,1.655,1.6554,1.6549,1.6554,136300000.0
2006-04-11 14:47:00,1.6553,1.6553,1.6548,1.6551,136300000.0
2006-04-11 14:48:00,1.6549,1.6556,1.6549,1.6553,136300000.0
2006-04-11 14:49:00,1.6554,1.6554,1.655,1.6552,136300000.0
2006-04-11 14:50:00,1.6551,1.6553,1.6549,1.6551,136300000.0
2006-04-11 14:51:00,1.655,1.6551,1.6543,1.6545,136300000.0
2006-04-11 14:52:00,1.6544,1.6549,1.6543,1.6548,136300000.0
2006-04-11 14:53:00,1.6549,1.6553,1.6545,1.655,136300000.0
2006-04-11 14:54:00,1.6549,1.6551,1.6547,1.655,136300000.0
2006-04-11 14:55:00,1.6549,1.6553,1.6548,1.6552,136300000.0
2006-04-11 14:56:00,1.6553,1.6553,1.6549,1.6549,136300000.0
2006-04-11 14:57:00,1.655,1.655,1.6549,1.655,136300000.0
2006-04-11 14:58:00,1.6551,1.6552,1.6543,1.6547,136300000.0
2006-04-11 14:59:00,1.6545,1.6553,1.6545,1.6551,136300000.0
2006-04-11 15:00:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-04-11 15:01:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-04-11 15:02:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2006-04-11 15:03:00,1.6552,1.6554,1.655,1.6552,136300000.0
2006-04-11 15:04:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2006-04-11 15:05:00,1.6552,1.6555,1.6552,1.6552,136300000.0
2006-04-11 15:06:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-04-11 15:07:00,1.6552,1.6553,1.6549,1.6552,136300000.0
2006-04-11 15:08:00,1.655,1.6555,1.655,1.6552,136300000.0
2006-04-11 15:09:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2006-04-11 15:10:00,1.6553,1.6553,1.655,1.6553,136300000.0
2006-04-11 15:11:00,1.6552,1.6554,1.655,1.6551,136300000.0
2006-04-11 15:12:00,1.6552,1.6553,1.6549,1.6549,136300000.0
2006-04-11 15:13:00,1.6547,1.6549,1.6545,1.6546,136300000.0
2006-04-11 15:14:00,1.6547,1.655,1.6544,1.655,136300000.0
2006-04-11 15:15:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2006-04-11 15:16:00,1.6543,1.6545,1.6541,1.6542,136300000.0
2006-04-11 15:17:00,1.6541,1.6551,1.6541,1.6547,136300000.0
2006-04-11 15:18:00,1.6548,1.6548,1.6539,1.6539,136300000.0
2006-04-11 15:19:00,1.654,1.6544,1.654,1.6542,136300000.0
2006-04-11 15:20:00,1.6543,1.6547,1.6542,1.6545,136300000.0
2006-04-11 15:21:00,1.6546,1.6548,1.6544,1.6544,136300000.0
2006-04-11 15:22:00,1.6545,1.6547,1.6543,1.6544,136300000.0
2006-04-11 15:23:00,1.6546,1.6546,1.6541,1.6544,136300000.0
2006-04-11 15:24:00,1.6542,1.6551,1.6542,1.6551,136300000.0
2006-04-11 15:25:00,1.655,1.655,1.6545,1.6548,136300000.0
2006-04-11 15:26:00,1.6549,1.6551,1.6546,1.6551,136300000.0
2006-04-11 15:27:00,1.655,1.6551,1.6547,1.6549,136300000.0
2006-04-11 15:28:00,1.655,1.6551,1.6548,1.6551,136300000.0
2006-04-11 15:29:00,1.6549,1.6549,1.6546,1.6548,136300000.0
2006-04-11 15:30:00,1.6546,1.6549,1.6542,1.6542,136300000.0
2006-04-11 15:31:00,1.6543,1.6543,1.6539,1.6541,136300000.0
2006-04-11 15:32:00,1.6542,1.6543,1.6537,1.6541,136300000.0
2006-04-11 15:33:00,1.654,1.6542,1.6533,1.654,136300000.0
2006-04-11 15:34:00,1.6541,1.6544,1.6538,1.6544,136300000.0
2006-04-11 15:35:00,1.6542,1.6544,1.6538,1.6539,136300000.0
2006-04-11 15:36:00,1.6538,1.6541,1.6537,1.6539,136300000.0
2006-04-11 15:37:00,1.6538,1.6541,1.6537,1.654,136300000.0
2006-04-11 15:38:00,1.6539,1.654,1.6535,1.6536,136300000.0
2006-04-11 15:39:00,1.6537,1.6539,1.6535,1.6538,136300000.0
2006-04-11 15:40:00,1.6537,1.6538,1.6532,1.6537,136300000.0
2006-04-11 15:41:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2006-04-11 15:42:00,1.6539,1.654,1.6537,1.654,136300000.0
2006-04-11 15:43:00,1.6539,1.6543,1.6539,1.6543,136300000.0
2006-04-11 15:44:00,1.6541,1.6543,1.654,1.654,136300000.0
2006-04-11 15:45:00,1.6542,1.6544,1.6539,1.654,136300000.0
2006-04-11 15:46:00,1.6541,1.6544,1.654,1.6542,136300000.0
2006-04-11 15:47:00,1.6541,1.6545,1.654,1.6543,136300000.0
2006-04-11 15:48:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-04-11 15:49:00,1.6541,1.6544,1.654,1.6542,136300000.0
2006-04-11 15:50:00,1.6544,1.6549,1.6543,1.6548,136300000.0
2006-04-11 15:51:00,1.6547,1.6551,1.6547,1.6549,136300000.0
2006-04-11 15:52:00,1.655,1.6553,1.6549,1.6549,136300000.0
2006-04-11 15:53:00,1.655,1.6552,1.6547,1.6551,136300000.0
2006-04-11 15:54:00,1.655,1.6555,1.6548,1.6551,136300000.0
2006-04-11 15:55:00,1.6553,1.6556,1.6552,1.6554,136300000.0
2006-04-11 15:56:00,1.6553,1.6554,1.6551,1.6553,136300000.0
2006-04-11 15:57:00,1.655,1.6552,1.6549,1.6552,136300000.0
2006-04-11 15:58:00,1.6553,1.6555,1.6547,1.6555,136300000.0
2006-04-11 15:59:00,1.6553,1.6556,1.6549,1.6552,136300000.0
2006-04-11 16:00:00,1.6551,1.6556,1.6547,1.6554,136300000.0
2006-04-11 16:01:00,1.6556,1.6556,1.6548,1.6548,136300000.0
2006-04-11 16:02:00,1.6547,1.6553,1.6547,1.6548,136300000.0
2006-04-11 16:03:00,1.655,1.6552,1.6546,1.6547,136300000.0
2006-04-11 16:04:00,1.6548,1.6548,1.6542,1.6542,136300000.0
2006-04-11 16:05:00,1.6543,1.6547,1.654,1.6545,136300000.0
2006-04-11 16:06:00,1.6544,1.655,1.6544,1.6548,136300000.0
2006-04-11 16:07:00,1.6549,1.6549,1.6545,1.6547,136300000.0
2006-04-11 16:08:00,1.6546,1.6549,1.6546,1.6547,136300000.0
2006-04-11 16:09:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2006-04-11 16:10:00,1.6545,1.6549,1.6544,1.6549,136300000.0
2006-04-11 16:11:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2006-04-11 16:12:00,1.655,1.655,1.6546,1.6546,136300000.0
2006-04-11 16:13:00,1.6547,1.6549,1.6545,1.6545,136300000.0
2006-04-11 16:14:00,1.6546,1.6549,1.6544,1.6544,136300000.0
2006-04-11 16:15:00,1.6545,1.6547,1.6542,1.6545,136300000.0
2006-04-11 16:16:00,1.6547,1.6551,1.6544,1.655,136300000.0
2006-04-11 16:17:00,1.6552,1.6553,1.6546,1.6546,136300000.0
2006-04-11 16:18:00,1.6548,1.6548,1.654,1.6545,136300000.0
2006-04-11 16:19:00,1.6543,1.6548,1.6543,1.6545,136300000.0
2006-04-11 16:20:00,1.6547,1.655,1.6546,1.655,136300000.0
2006-04-11 16:21:00,1.6549,1.6551,1.6547,1.6551,136300000.0
2006-04-11 16:22:00,1.655,1.6551,1.6549,1.655,136300000.0
2006-04-11 16:23:00,1.6548,1.6548,1.6545,1.6546,136300000.0
2006-04-11 16:24:00,1.6547,1.655,1.6546,1.6548,136300000.0
2006-04-11 16:25:00,1.6549,1.6552,1.6548,1.6548,136300000.0
2006-04-11 16:26:00,1.6551,1.6551,1.6548,1.655,136300000.0
2006-04-11 16:27:00,1.6548,1.6553,1.6547,1.6547,136300000.0
2006-04-11 16:28:00,1.6548,1.655,1.6547,1.6549,136300000.0
2006-04-11 16:29:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2006-04-11 16:30:00,1.6547,1.6549,1.6545,1.6547,136300000.0
2006-04-11 16:31:00,1.6548,1.6548,1.6544,1.6546,136300000.0
2006-04-11 16:32:00,1.6544,1.6546,1.6541,1.6543,136300000.0
2006-04-11 16:33:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2006-04-11 16:34:00,1.6546,1.6549,1.6544,1.6548,136300000.0
2006-04-11 16:35:00,1.6546,1.6548,1.6545,1.6547,136300000.0
2006-04-11 16:36:00,1.6546,1.655,1.6546,1.6549,136300000.0
2006-04-11 16:37:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-04-11 16:38:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-04-11 16:39:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-04-11 16:40:00,1.6548,1.6552,1.6548,1.6552,136300000.0
2006-04-11 16:41:00,1.6553,1.6555,1.6549,1.6549,136300000.0
2006-04-11 16:42:00,1.6551,1.6555,1.6551,1.6553,136300000.0
2006-04-11 16:43:00,1.6554,1.6554,1.6543,1.6547,136300000.0
2006-04-11 16:44:00,1.6544,1.6549,1.6544,1.6544,136300000.0
2006-04-11 16:45:00,1.6545,1.6545,1.6542,1.6545,136300000.0
2006-04-11 16:46:00,1.6546,1.6549,1.6544,1.6544,136300000.0
2006-04-11 16:47:00,1.6547,1.6549,1.6544,1.6546,136300000.0
2006-04-11 16:48:00,1.6547,1.655,1.6546,1.6549,136300000.0
2006-04-11 16:49:00,1.6548,1.6551,1.6548,1.6549,136300000.0
2006-04-11 16:50:00,1.655,1.6551,1.6545,1.655,136300000.0
2006-04-11 16:51:00,1.6551,1.6554,1.6545,1.6545,136300000.0
2006-04-11 16:52:00,1.6547,1.6549,1.6545,1.6547,136300000.0
2006-04-11 16:53:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2006-04-11 16:54:00,1.6546,1.6549,1.6545,1.6546,136300000.0
2006-04-11 16:55:00,1.6547,1.6549,1.6543,1.6545,136300000.0
2006-04-11 16:56:00,1.6547,1.6547,1.6544,1.6544,136300000.0
2006-04-11 16:57:00,1.6545,1.6551,1.6545,1.655,136300000.0
2006-04-11 16:58:00,1.6549,1.655,1.6546,1.6547,136300000.0
2006-04-11 16:59:00,1.6546,1.655,1.6537,1.6537,136300000.0
2006-04-11 17:00:00,1.6536,1.6542,1.6534,1.6542,136300000.0
2006-04-11 17:01:00,1.6541,1.6542,1.654,1.6541,136300000.0
2006-04-11 17:02:00,1.654,1.6544,1.654,1.6541,136300000.0
2006-04-11 17:03:00,1.6542,1.6543,1.654,1.6543,136300000.0
2006-04-11 17:04:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-04-11 17:05:00,1.6543,1.6545,1.6541,1.6545,136300000.0
2006-04-11 17:06:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-04-11 17:07:00,1.6543,1.6546,1.6543,1.6546,136300000.0
2006-04-11 17:08:00,1.6545,1.6548,1.6544,1.6547,136300000.0
2006-04-11 17:09:00,1.6548,1.6548,1.6539,1.654,136300000.0
2006-04-11 17:10:00,1.6539,1.6543,1.6539,1.6541,136300000.0
2006-04-11 17:11:00,1.654,1.6544,1.654,1.6541,136300000.0
2006-04-11 17:12:00,1.6539,1.6544,1.6539,1.6544,136300000.0
2006-04-11 17:13:00,1.6543,1.6545,1.6542,1.6545,136300000.0
2006-04-11 17:14:00,1.6544,1.6545,1.6542,1.6542,136300000.0
2006-04-11 17:15:00,1.6543,1.6545,1.6542,1.6544,136300000.0
2006-04-11 17:16:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2006-04-11 17:17:00,1.6545,1.6548,1.6541,1.6548,136300000.0
2006-04-11 17:18:00,1.6547,1.6547,1.6539,1.6539,136300000.0
2006-04-11 17:19:00,1.6541,1.6543,1.6539,1.6542,136300000.0
2006-04-11 17:20:00,1.654,1.654,1.654,1.654,136300000.0
2006-04-11 17:21:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-04-11 17:22:00,1.6541,1.6545,1.6541,1.6544,136300000.0
2006-04-11 17:24:00,1.6542,1.6543,1.654,1.6541,136300000.0
2006-04-11 17:25:00,1.6542,1.6544,1.654,1.6542,136300000.0
2006-04-11 17:26:00,1.6543,1.6544,1.6541,1.6541,136300000.0
2006-04-11 17:27:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2006-04-11 17:28:00,1.6546,1.6549,1.6544,1.6544,136300000.0
2006-04-11 17:29:00,1.6545,1.6547,1.6544,1.6545,136300000.0
2006-04-11 17:30:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2006-04-11 17:31:00,1.6547,1.6547,1.654,1.654,136300000.0
2006-04-11 17:32:00,1.6541,1.6546,1.654,1.6541,136300000.0
2006-04-11 17:33:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2006-04-11 17:34:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-04-11 17:35:00,1.6542,1.6543,1.6541,1.6541,136300000.0
2006-04-11 17:36:00,1.6543,1.6545,1.6541,1.6544,136300000.0
2006-04-11 17:37:00,1.6545,1.6547,1.6544,1.6547,136300000.0
2006-04-11 17:38:00,1.6546,1.6547,1.6543,1.6543,136300000.0
2006-04-11 17:39:00,1.6542,1.6548,1.6542,1.6548,136300000.0
2006-04-11 17:40:00,1.6547,1.6548,1.6541,1.6542,136300000.0
2006-04-11 17:41:00,1.6543,1.6544,1.6539,1.6539,136300000.0
2006-04-11 17:42:00,1.6538,1.6543,1.6538,1.6543,136300000.0
2006-04-11 17:43:00,1.6544,1.6546,1.6542,1.6543,136300000.0
2006-04-11 17:44:00,1.6542,1.6547,1.6541,1.6541,136300000.0
2006-04-11 17:45:00,1.6542,1.6543,1.6538,1.6538,136300000.0
2006-04-11 17:46:00,1.6537,1.6543,1.6535,1.654,136300000.0
2006-04-11 17:47:00,1.6542,1.6542,1.6535,1.6538,136300000.0
2006-04-11 17:48:00,1.654,1.6543,1.6539,1.6542,136300000.0
2006-04-11 17:49:00,1.6541,1.6541,1.6535,1.6537,136300000.0
2006-04-11 17:50:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2006-04-11 17:51:00,1.6535,1.6537,1.6534,1.6536,136300000.0
2006-04-11 17:52:00,1.6537,1.654,1.6537,1.6538,136300000.0
2006-04-11 17:53:00,1.654,1.6542,1.654,1.6541,136300000.0
2006-04-11 17:54:00,1.654,1.6541,1.6539,1.6539,136300000.0
2006-04-11 17:55:00,1.6538,1.654,1.6538,1.6538,136300000.0
2006-04-11 17:56:00,1.654,1.6542,1.6538,1.6542,136300000.0
2006-04-11 17:57:00,1.654,1.6543,1.654,1.6541,136300000.0
2006-04-11 17:58:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-04-11 17:59:00,1.6545,1.6545,1.6542,1.6542,136300000.0
2006-04-11 18:00:00,1.654,1.6541,1.6534,1.6538,136300000.0
2006-04-11 18:01:00,1.6539,1.6539,1.6535,1.6536,136300000.0
2006-04-11 18:02:00,1.6534,1.6536,1.6533,1.6534,136300000.0
2006-04-11 18:03:00,1.6533,1.6535,1.6532,1.6534,136300000.0
2006-04-11 18:04:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2006-04-11 18:05:00,1.6536,1.6536,1.6531,1.6534,136300000.0
2006-04-11 18:06:00,1.6533,1.6537,1.6533,1.6536,136300000.0
2006-04-11 18:07:00,1.6535,1.6538,1.6533,1.6538,136300000.0
2006-04-11 18:08:00,1.6536,1.6539,1.6533,1.6538,136300000.0
2006-04-11 18:09:00,1.654,1.6543,1.6538,1.6542,136300000.0
2006-04-11 18:10:00,1.654,1.6542,1.6538,1.6539,136300000.0
2006-04-11 18:11:00,1.6538,1.6543,1.6538,1.6543,136300000.0
2006-04-11 18:12:00,1.6544,1.6545,1.6542,1.6542,136300000.0
2006-04-11 18:13:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-04-11 18:14:00,1.6541,1.6542,1.654,1.6542,136300000.0
2006-04-11 18:15:00,1.6544,1.6544,1.6541,1.6542,136300000.0
2006-04-11 18:16:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-04-11 18:17:00,1.6544,1.6549,1.6543,1.6549,136300000.0
2006-04-11 18:18:00,1.655,1.655,1.6548,1.6549,136300000.0
2006-04-11 18:19:00,1.655,1.6552,1.6547,1.6551,136300000.0
2006-04-11 18:20:00,1.655,1.6554,1.655,1.6552,136300000.0
2006-04-11 18:21:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-04-11 18:22:00,1.6551,1.6552,1.6549,1.6549,136300000.0
2006-04-11 18:23:00,1.655,1.655,1.6547,1.6548,136300000.0
2006-04-11 18:24:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-04-11 18:26:00,1.6548,1.6549,1.6546,1.6548,136300000.0
2006-04-11 18:27:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-04-11 18:28:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-04-11 18:29:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2006-04-11 18:31:00,1.6551,1.6551,1.6547,1.6547,136300000.0
2006-04-11 18:32:00,1.6548,1.655,1.6547,1.6549,136300000.0
2006-04-11 18:33:00,1.655,1.6552,1.6548,1.6549,136300000.0
2006-04-11 18:34:00,1.6548,1.6548,1.6543,1.6544,136300000.0
2006-04-11 18:35:00,1.6543,1.6548,1.6543,1.6543,136300000.0
2006-04-11 18:36:00,1.6544,1.6544,1.6533,1.6535,136300000.0
2006-04-11 18:37:00,1.6536,1.6538,1.6535,1.6538,136300000.0
2006-04-11 18:38:00,1.6539,1.6543,1.6539,1.654,136300000.0
2006-04-11 18:39:00,1.6542,1.6543,1.654,1.6542,136300000.0
2006-04-11 18:40:00,1.6541,1.6542,1.6539,1.6539,136300000.0
2006-04-11 18:41:00,1.6538,1.6539,1.6538,1.6538,136300000.0
2006-04-11 18:42:00,1.654,1.654,1.6538,1.654,136300000.0
2006-04-11 18:43:00,1.6537,1.6539,1.6535,1.6537,136300000.0
2006-04-11 18:44:00,1.6536,1.654,1.6536,1.6538,136300000.0
2006-04-11 18:45:00,1.6539,1.654,1.6536,1.6538,136300000.0
2006-04-11 18:46:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-04-11 18:47:00,1.654,1.654,1.6539,1.654,136300000.0
2006-04-11 18:48:00,1.6539,1.654,1.6538,1.6538,136300000.0
2006-04-11 18:49:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2006-04-11 18:50:00,1.6537,1.6538,1.6535,1.6537,136300000.0
2006-04-11 18:51:00,1.6538,1.6544,1.6535,1.6544,136300000.0
2006-04-11 18:52:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-04-11 18:53:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2006-04-11 18:54:00,1.6546,1.6546,1.6542,1.6542,136300000.0
2006-04-11 18:55:00,1.6543,1.6545,1.6541,1.6542,136300000.0
2006-04-11 18:56:00,1.6543,1.6546,1.6542,1.6544,136300000.0
2006-04-11 18:57:00,1.6542,1.6545,1.6539,1.6541,136300000.0
2006-04-11 18:58:00,1.6539,1.6539,1.6535,1.6537,136300000.0
2006-04-11 18:59:00,1.6536,1.6539,1.6533,1.6534,136300000.0
2006-04-11 19:00:00,1.6535,1.6537,1.6533,1.6534,136300000.0
2006-04-11 19:01:00,1.6536,1.6538,1.6535,1.6535,136300000.0
2006-04-11 19:02:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2006-04-11 19:03:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2006-04-11 19:04:00,1.6536,1.6536,1.6534,1.6535,136300000.0
2006-04-11 19:05:00,1.6537,1.6537,1.6534,1.6535,136300000.0
2006-04-11 19:06:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-11 19:07:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-11 19:08:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2006-04-11 19:09:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-04-11 19:10:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-04-11 19:11:00,1.6532,1.6535,1.6531,1.6532,136300000.0
2006-04-11 19:12:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2006-04-11 19:13:00,1.6531,1.6532,1.653,1.6532,136300000.0
2006-04-11 19:14:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-04-11 19:15:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2006-04-11 19:16:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-04-11 19:17:00,1.6533,1.6536,1.6532,1.6535,136300000.0
2006-04-11 19:18:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2006-04-11 19:19:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-04-11 19:20:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2006-04-11 19:21:00,1.6536,1.6536,1.6531,1.6532,136300000.0
2006-04-11 19:22:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-04-11 19:23:00,1.6532,1.6535,1.6532,1.6533,136300000.0
2006-04-11 19:24:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-04-11 19:25:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-04-11 19:26:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2006-04-11 19:27:00,1.653,1.653,1.6526,1.6529,136300000.0
2006-04-11 19:28:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-04-11 19:29:00,1.653,1.6531,1.6528,1.6529,136300000.0
2006-04-11 19:30:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-04-11 19:31:00,1.6527,1.6529,1.6525,1.6527,136300000.0
2006-04-11 19:32:00,1.6526,1.6527,1.6525,1.6527,136300000.0
2006-04-11 19:33:00,1.6528,1.6528,1.6525,1.6528,136300000.0
2006-04-11 19:34:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-04-11 19:35:00,1.6532,1.6534,1.6531,1.6532,136300000.0
2006-04-11 19:36:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-04-11 19:37:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-04-11 19:38:00,1.6532,1.6533,1.6528,1.6533,136300000.0
2006-04-11 19:39:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2006-04-11 19:40:00,1.6529,1.6531,1.6529,1.653,136300000.0
2006-04-11 19:41:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2006-04-11 19:42:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2006-04-11 19:43:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-11 19:44:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-04-11 19:45:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2006-04-11 19:46:00,1.6534,1.6537,1.6534,1.6535,136300000.0
2006-04-11 19:47:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2006-04-11 19:48:00,1.6534,1.6534,1.653,1.6533,136300000.0
2006-04-11 19:49:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2006-04-11 19:50:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-11 19:51:00,1.6533,1.6533,1.653,1.6531,136300000.0
2006-04-11 19:52:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-04-11 19:53:00,1.6533,1.6536,1.6532,1.6533,136300000.0
2006-04-11 19:54:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-04-11 19:55:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-04-11 19:56:00,1.6531,1.6532,1.6528,1.6529,136300000.0
2006-04-11 19:57:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-04-11 19:58:00,1.6529,1.653,1.6528,1.653,136300000.0
2006-04-11 19:59:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-04-11 20:00:00,1.6529,1.6532,1.6529,1.6531,136300000.0
2006-04-11 20:02:00,1.6532,1.6534,1.6531,1.6532,136300000.0
2006-04-11 20:03:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-04-11 20:04:00,1.6533,1.6535,1.6533,1.6533,136300000.0
2006-04-11 20:05:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-04-11 20:06:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-04-11 20:07:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-04-11 20:08:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-04-11 20:09:00,1.6535,1.6537,1.6533,1.6533,136300000.0
2006-04-11 20:10:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-04-11 20:11:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-04-11 20:12:00,1.6537,1.6537,1.6533,1.6533,136300000.0
2006-04-11 20:13:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2006-04-11 20:14:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-04-11 20:15:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-04-11 20:16:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-04-11 20:17:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-04-11 20:18:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-04-11 20:21:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-04-11 20:22:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2006-04-11 20:23:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2006-04-11 20:24:00,1.654,1.654,1.6535,1.6537,136300000.0
2006-04-11 20:25:00,1.6536,1.6538,1.6536,1.6538,136300000.0
2006-04-11 20:27:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-04-11 20:28:00,1.654,1.654,1.6539,1.654,136300000.0
2006-04-11 20:29:00,1.6539,1.6539,1.6537,1.6538,136300000.0
2006-04-11 20:30:00,1.654,1.654,1.6537,1.6539,136300000.0
2006-04-11 20:31:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-04-11 20:32:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2006-04-11 20:33:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2006-04-11 20:34:00,1.6535,1.6537,1.6534,1.6534,136300000.0
2006-04-11 20:35:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-04-11 20:36:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-04-11 20:37:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2006-04-11 20:40:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-04-11 20:41:00,1.6534,1.6538,1.6534,1.6537,136300000.0
2006-04-11 20:42:00,1.6536,1.6537,1.6534,1.6536,136300000.0
2006-04-11 20:43:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2006-04-11 20:44:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-04-11 20:45:00,1.6537,1.6537,1.6535,1.6536,136300000.0
2006-04-11 20:46:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2006-04-11 20:47:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2006-04-11 20:48:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2006-04-11 20:49:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2006-04-11 20:50:00,1.6535,1.6536,1.6533,1.6534,136300000.0
2006-04-11 20:51:00,1.6535,1.6536,1.6533,1.6535,136300000.0
2006-04-11 20:52:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-04-11 20:53:00,1.6536,1.6539,1.6536,1.6537,136300000.0
2006-04-11 20:54:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2006-04-11 20:55:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2006-04-11 20:56:00,1.6535,1.6536,1.6534,1.6536,136300000.0
2006-04-11 20:57:00,1.6534,1.6537,1.653,1.6533,136300000.0
2006-04-11 20:58:00,1.6532,1.6532,1.6529,1.6531,136300000.0
2006-04-11 21:00:00,1.6532,1.6542,1.6532,1.6536,136300000.0
2006-04-11 21:01:00,1.6537,1.6537,1.6535,1.6536,136300000.0
2006-04-11 21:02:00,1.6537,1.6541,1.6535,1.6538,136300000.0
2006-04-11 21:03:00,1.6544,1.6546,1.6543,1.6543,136300000.0
2006-04-11 21:04:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-04-11 21:05:00,1.6542,1.6544,1.654,1.6542,136300000.0
2006-04-11 21:06:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2006-04-11 21:07:00,1.6544,1.6544,1.654,1.654,136300000.0
2006-04-11 21:08:00,1.6539,1.654,1.6538,1.6539,136300000.0
2006-04-11 21:09:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2006-04-11 21:10:00,1.654,1.6541,1.654,1.6541,136300000.0
2006-04-11 21:12:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-04-11 21:13:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-04-11 21:14:00,1.6543,1.6546,1.6543,1.6545,136300000.0
2006-04-11 21:15:00,1.6544,1.6545,1.6544,1.6544,136300000.0
2006-04-11 21:16:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-04-11 21:17:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2006-04-11 21:18:00,1.6546,1.655,1.6545,1.6549,136300000.0
2006-04-11 21:19:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2006-04-11 21:20:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2006-04-11 21:21:00,1.6546,1.6546,1.6542,1.6543,136300000.0
2006-04-11 21:22:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2006-04-11 21:23:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2006-04-11 21:24:00,1.6543,1.6545,1.6542,1.6544,136300000.0
2006-04-11 21:26:00,1.6543,1.6544,1.654,1.6542,136300000.0
2006-04-11 21:27:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-04-11 21:28:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2006-04-11 21:29:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-04-11 21:30:00,1.6545,1.6545,1.6539,1.654,136300000.0
2006-04-11 21:31:00,1.6541,1.6541,1.6538,1.6539,136300000.0
2006-04-11 21:32:00,1.654,1.654,1.654,1.654,136300000.0
2006-04-11 21:33:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2006-04-11 21:34:00,1.654,1.654,1.6536,1.6537,136300000.0
2006-04-11 21:35:00,1.6538,1.6542,1.6538,1.6541,136300000.0
2006-04-11 21:36:00,1.6542,1.6543,1.6539,1.6541,136300000.0
2006-04-11 21:37:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-04-11 21:38:00,1.654,1.6542,1.6539,1.6539,136300000.0
2006-04-11 21:39:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-04-11 21:40:00,1.6539,1.654,1.6538,1.654,136300000.0
2006-04-11 21:41:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-04-11 21:42:00,1.6541,1.6543,1.654,1.6542,136300000.0
2006-04-11 21:43:00,1.6543,1.6545,1.6542,1.6543,136300000.0
2006-04-11 21:44:00,1.6544,1.6545,1.6544,1.6544,136300000.0
2006-04-11 21:45:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-04-11 21:46:00,1.6544,1.6544,1.654,1.654,136300000.0
2006-04-11 21:47:00,1.6541,1.6543,1.6538,1.654,136300000.0
2006-04-11 21:48:00,1.6539,1.6542,1.6539,1.6542,136300000.0
2006-04-11 21:49:00,1.6541,1.6543,1.6541,1.6542,136300000.0
2006-04-11 21:50:00,1.6543,1.6559,1.6543,1.655,136300000.0
2006-04-11 21:51:00,1.6551,1.6553,1.6548,1.6551,136300000.0
2006-04-11 21:52:00,1.6553,1.6554,1.655,1.6551,136300000.0
2006-04-11 21:53:00,1.6553,1.6555,1.6548,1.6552,136300000.0
2006-04-11 21:54:00,1.6551,1.6552,1.6549,1.6549,136300000.0
2006-04-11 21:55:00,1.6548,1.6548,1.6545,1.6548,136300000.0
2006-04-11 21:56:00,1.6547,1.6548,1.6545,1.6545,136300000.0
2006-04-11 21:57:00,1.6547,1.6549,1.6546,1.6549,136300000.0
2006-04-11 21:58:00,1.6548,1.655,1.6547,1.6547,136300000.0
2006-04-11 21:59:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-04-11 22:00:00,1.6546,1.6549,1.6546,1.6548,136300000.0
2006-04-11 22:01:00,1.6549,1.655,1.6547,1.6547,136300000.0
2006-04-11 22:02:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2006-04-11 22:03:00,1.6548,1.655,1.6548,1.6549,136300000.0
2006-04-11 22:04:00,1.655,1.655,1.655,1.655,136300000.0
2006-04-11 22:05:00,1.6549,1.6552,1.6549,1.6549,136300000.0
2006-04-11 22:06:00,1.655,1.6554,1.655,1.6552,136300000.0
2006-04-11 22:07:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-04-11 22:08:00,1.655,1.6552,1.6549,1.655,136300000.0
2006-04-11 22:09:00,1.6549,1.6553,1.6549,1.6553,136300000.0
2006-04-11 22:10:00,1.6552,1.6553,1.6548,1.6553,136300000.0
2006-04-11 22:11:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-04-11 22:12:00,1.6552,1.6556,1.6551,1.6553,136300000.0
2006-04-11 22:13:00,1.6555,1.6556,1.6551,1.6555,136300000.0
2006-04-11 22:14:00,1.6554,1.6555,1.6552,1.6552,136300000.0
2006-04-11 22:15:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2006-04-11 22:16:00,1.6553,1.6559,1.6552,1.6553,136300000.0
2006-04-11 22:17:00,1.6554,1.6555,1.6549,1.6554,136300000.0
2006-04-11 22:18:00,1.6555,1.6556,1.6549,1.6551,136300000.0
2006-04-11 22:19:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-04-11 22:20:00,1.6551,1.6552,1.655,1.6552,136300000.0
2006-04-11 22:21:00,1.6553,1.6553,1.655,1.6552,136300000.0
2006-04-11 22:22:00,1.6555,1.6558,1.6554,1.6554,136300000.0
2006-04-11 22:23:00,1.6553,1.6559,1.6552,1.6559,136300000.0
2006-04-11 22:24:00,1.6558,1.656,1.6557,1.6559,136300000.0
2006-04-11 22:25:00,1.656,1.656,1.656,1.656,136300000.0
2006-04-11 22:26:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-04-11 22:28:00,1.6558,1.656,1.6558,1.6558,136300000.0
2006-04-11 22:29:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-04-11 22:30:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2006-04-11 22:31:00,1.6559,1.656,1.6558,1.6559,136300000.0
2006-04-11 22:32:00,1.656,1.656,1.6558,1.6558,136300000.0
2006-04-11 22:33:00,1.6556,1.6556,1.6552,1.6552,136300000.0
2006-04-11 22:34:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-04-11 22:35:00,1.6551,1.6551,1.6548,1.6549,136300000.0
2006-04-11 22:36:00,1.6548,1.6551,1.6548,1.6549,136300000.0
2006-04-11 22:37:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2006-04-11 22:38:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-04-11 22:39:00,1.655,1.6552,1.6549,1.655,136300000.0
2006-04-11 22:40:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-04-11 22:41:00,1.6546,1.6549,1.6546,1.6547,136300000.0
2006-04-11 22:42:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2006-04-11 22:43:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-04-11 22:44:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2006-04-11 22:45:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-04-11 22:46:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-04-11 22:47:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-04-11 22:49:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-04-11 22:50:00,1.6549,1.6551,1.6547,1.6547,136300000.0
2006-04-11 22:51:00,1.6545,1.6547,1.6545,1.6545,136300000.0
2006-04-11 22:52:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-04-11 22:53:00,1.6543,1.6547,1.6542,1.6547,136300000.0
2006-04-11 22:54:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2006-04-11 22:55:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-04-11 22:56:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-04-11 22:57:00,1.6544,1.6547,1.6544,1.6545,136300000.0
2006-04-11 22:58:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-04-11 22:59:00,1.6545,1.6551,1.6545,1.6551,136300000.0
2006-04-11 23:00:00,1.6548,1.6552,1.6548,1.655,136300000.0
2006-04-11 23:01:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2006-04-11 23:02:00,1.6548,1.6549,1.6545,1.6548,136300000.0
2006-04-11 23:03:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2006-04-11 23:04:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-04-11 23:05:00,1.6548,1.6548,1.6545,1.6548,136300000.0
2006-04-11 23:06:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-04-11 23:07:00,1.6549,1.655,1.6548,1.6549,136300000.0
2006-04-11 23:08:00,1.655,1.655,1.655,1.655,136300000.0
2006-04-11 23:09:00,1.6549,1.655,1.6549,1.6549,136300000.0
2006-04-11 23:11:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-04-11 23:12:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-04-11 23:13:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2006-04-11 23:14:00,1.655,1.655,1.655,1.655,136300000.0
2006-04-11 23:15:00,1.6551,1.6553,1.655,1.6553,136300000.0
2006-04-11 23:16:00,1.6552,1.6552,1.655,1.6551,136300000.0
2006-04-11 23:17:00,1.655,1.6552,1.655,1.6551,136300000.0
2006-04-11 23:18:00,1.655,1.655,1.655,1.655,136300000.0
2006-04-11 23:19:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-04-11 23:20:00,1.6554,1.6557,1.6553,1.6556,136300000.0
2006-04-11 23:21:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-04-11 23:22:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2006-04-11 23:23:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-04-11 23:24:00,1.6554,1.6555,1.6551,1.6551,136300000.0
2006-04-11 23:25:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-04-11 23:26:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-04-11 23:27:00,1.6551,1.6551,1.6548,1.6551,136300000.0
2006-04-11 23:28:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-04-11 23:29:00,1.6554,1.6556,1.6553,1.6553,136300000.0
2006-04-11 23:30:00,1.6551,1.6552,1.6551,1.6551,136300000.0
2006-04-11 23:31:00,1.655,1.655,1.6547,1.6549,136300000.0
2006-04-11 23:32:00,1.6548,1.6551,1.6547,1.6551,136300000.0
2006-04-11 23:33:00,1.6555,1.6555,1.6551,1.6553,136300000.0
2006-04-11 23:34:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2006-04-11 23:35:00,1.6555,1.6555,1.6551,1.6552,136300000.0
2006-04-11 23:36:00,1.6553,1.6553,1.655,1.6551,136300000.0
2006-04-11 23:37:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-04-11 23:39:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-04-11 23:40:00,1.6553,1.6553,1.6549,1.6549,136300000.0
2006-04-11 23:41:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-04-11 23:42:00,1.6546,1.6556,1.6546,1.6551,136300000.0
2006-04-11 23:43:00,1.6549,1.6558,1.6549,1.6558,136300000.0
2006-04-11 23:44:00,1.656,1.656,1.6555,1.6556,136300000.0
2006-04-11 23:45:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-04-11 23:46:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-04-11 23:51:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-04-11 23:52:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-04-11 23:53:00,1.6553,1.6554,1.6551,1.6553,136300000.0
2006-04-11 23:54:00,1.6551,1.6554,1.6549,1.6551,136300000.0
2006-04-11 23:55:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-04-11 23:56:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-04-11 23:57:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2006-04-11 23:58:00,1.6553,1.6557,1.6552,1.6556,136300000.0
2006-04-11 23:59:00,1.6552,1.6552,1.6549,1.655,136300000.0
2006-04-12 00:00:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-04-12 00:01:00,1.6549,1.6551,1.6548,1.655,136300000.0
2006-04-12 00:02:00,1.6549,1.6549,1.6545,1.6549,136300000.0
2006-04-12 00:03:00,1.655,1.6554,1.6546,1.6546,136300000.0
2006-04-12 00:04:00,1.6547,1.655,1.6547,1.655,136300000.0
2006-04-12 00:05:00,1.6551,1.6552,1.655,1.655,136300000.0
2006-04-12 00:06:00,1.6551,1.6552,1.6549,1.6552,136300000.0
2006-04-12 00:07:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-04-12 00:08:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-04-12 00:09:00,1.6552,1.6557,1.6551,1.6555,136300000.0
2006-04-12 00:10:00,1.6556,1.6558,1.6554,1.6556,136300000.0
2006-04-12 00:11:00,1.6557,1.6558,1.6555,1.6557,136300000.0
2006-04-12 00:12:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2006-04-12 00:13:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-04-12 00:14:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2006-04-12 00:15:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-04-12 00:16:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2006-04-12 00:17:00,1.6556,1.6558,1.6555,1.6555,136300000.0
2006-04-12 00:18:00,1.6556,1.6559,1.6556,1.6558,136300000.0
2006-04-12 00:19:00,1.6559,1.656,1.6559,1.656,136300000.0
2006-04-12 00:20:00,1.6559,1.6563,1.6559,1.6562,136300000.0
2006-04-12 00:21:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-04-12 00:22:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2006-04-12 00:23:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-04-12 00:24:00,1.656,1.656,1.656,1.656,136300000.0
2006-04-12 00:25:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-04-12 00:28:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-04-12 00:29:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-04-12 00:30:00,1.6564,1.6568,1.6564,1.6565,136300000.0
2006-04-12 00:31:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2006-04-12 00:32:00,1.6567,1.6574,1.6564,1.657,136300000.0
2006-04-12 00:33:00,1.6569,1.657,1.6568,1.6569,136300000.0
2006-04-12 00:34:00,1.6567,1.6569,1.6565,1.6566,136300000.0
2006-04-12 00:35:00,1.6567,1.6574,1.6567,1.6571,136300000.0
2006-04-12 00:36:00,1.6573,1.6573,1.657,1.657,136300000.0
2006-04-12 00:37:00,1.6571,1.6571,1.657,1.6571,136300000.0
2006-04-12 00:38:00,1.657,1.6571,1.6567,1.6567,136300000.0
2006-04-12 00:39:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2006-04-12 00:40:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2006-04-12 00:41:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-04-12 00:42:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-04-12 00:43:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-04-12 00:44:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2006-04-12 00:45:00,1.6564,1.6565,1.6562,1.6565,136300000.0
2006-04-12 00:46:00,1.6566,1.6567,1.6564,1.6564,136300000.0
2006-04-12 00:47:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2006-04-12 00:48:00,1.6565,1.6566,1.6563,1.6566,136300000.0
2006-04-12 00:49:00,1.6565,1.6568,1.6563,1.6565,136300000.0
2006-04-12 00:50:00,1.6566,1.6566,1.6555,1.6559,136300000.0
2006-04-12 00:51:00,1.6557,1.6562,1.6555,1.656,136300000.0
2006-04-12 00:52:00,1.6559,1.656,1.6558,1.6559,136300000.0
2006-04-12 00:54:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-04-12 00:55:00,1.6555,1.6558,1.6554,1.6557,136300000.0
2006-04-12 00:56:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-04-12 00:57:00,1.6557,1.6561,1.6557,1.6561,136300000.0
2006-04-12 00:58:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-04-12 00:59:00,1.6565,1.6569,1.6563,1.6569,136300000.0
2006-04-12 01:00:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-04-12 01:01:00,1.6569,1.657,1.6569,1.6569,136300000.0
2006-04-12 01:02:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-04-12 01:03:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2006-04-12 01:04:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-04-12 01:05:00,1.6567,1.6577,1.6567,1.6576,136300000.0
2006-04-12 01:06:00,1.6575,1.6575,1.6571,1.6571,136300000.0
2006-04-12 01:07:00,1.657,1.6571,1.6568,1.657,136300000.0
2006-04-12 01:08:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-04-12 01:09:00,1.657,1.6576,1.657,1.6575,136300000.0
2006-04-12 01:10:00,1.6577,1.6578,1.6574,1.6577,136300000.0
2006-04-12 01:11:00,1.6581,1.6583,1.6575,1.6579,136300000.0
2006-04-12 01:12:00,1.6578,1.6585,1.6578,1.6583,136300000.0
2006-04-12 01:13:00,1.6582,1.6586,1.6581,1.6585,136300000.0
2006-04-12 01:14:00,1.6583,1.6589,1.6583,1.6587,136300000.0
2006-04-12 01:15:00,1.6585,1.6588,1.6583,1.6586,136300000.0
2006-04-12 01:16:00,1.6585,1.6585,1.6578,1.6582,136300000.0
2006-04-12 01:17:00,1.6583,1.6587,1.6581,1.6581,136300000.0
2006-04-12 01:18:00,1.6583,1.6583,1.6579,1.6579,136300000.0
2006-04-12 01:19:00,1.6578,1.6579,1.6576,1.6579,136300000.0
2006-04-12 01:20:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2006-04-12 01:21:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2006-04-12 01:22:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2006-04-12 01:23:00,1.6576,1.6578,1.6575,1.6575,136300000.0
2006-04-12 01:25:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2006-04-12 01:26:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2006-04-12 01:27:00,1.6578,1.6583,1.6578,1.6581,136300000.0
2006-04-12 01:28:00,1.6583,1.6586,1.6583,1.6583,136300000.0
2006-04-12 01:29:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2006-04-12 01:30:00,1.6583,1.6583,1.6577,1.658,136300000.0
2006-04-12 01:31:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-04-12 01:32:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2006-04-12 01:33:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-04-12 01:34:00,1.658,1.6581,1.6579,1.658,136300000.0
2006-04-12 01:35:00,1.6581,1.6583,1.6576,1.6576,136300000.0
2006-04-12 01:36:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2006-04-12 01:37:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2006-04-12 01:38:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2006-04-12 01:39:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2006-04-12 01:40:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-04-12 01:41:00,1.6577,1.6583,1.6577,1.6579,136300000.0
2006-04-12 01:42:00,1.658,1.6582,1.6577,1.6581,136300000.0
2006-04-12 01:43:00,1.658,1.6582,1.6574,1.6576,136300000.0
2006-04-12 01:44:00,1.6578,1.658,1.6571,1.6574,136300000.0
2006-04-12 01:45:00,1.6576,1.6576,1.6571,1.6574,136300000.0
2006-04-12 01:46:00,1.6576,1.6577,1.6574,1.6577,136300000.0
2006-04-12 01:47:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2006-04-12 01:48:00,1.6578,1.6579,1.6573,1.6574,136300000.0
2006-04-12 01:49:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-04-12 01:50:00,1.6573,1.6577,1.6572,1.6572,136300000.0
2006-04-12 01:51:00,1.6571,1.6572,1.6566,1.6566,136300000.0
2006-04-12 01:52:00,1.6564,1.657,1.6564,1.6569,136300000.0
2006-04-12 01:53:00,1.657,1.6572,1.6569,1.6572,136300000.0
2006-04-12 01:54:00,1.6573,1.6581,1.6572,1.6577,136300000.0
2006-04-12 01:55:00,1.6578,1.6581,1.6577,1.6581,136300000.0
2006-04-12 01:56:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2006-04-12 01:57:00,1.658,1.6586,1.6579,1.6583,136300000.0
2006-04-12 01:58:00,1.6584,1.659,1.6582,1.6582,136300000.0
2006-04-12 01:59:00,1.6581,1.6585,1.6579,1.6585,136300000.0
2006-04-12 02:00:00,1.6582,1.6589,1.6581,1.6581,136300000.0
2006-04-12 02:01:00,1.6585,1.6586,1.6582,1.6586,136300000.0
2006-04-12 02:02:00,1.6588,1.6588,1.6582,1.6582,136300000.0
2006-04-12 02:03:00,1.6583,1.6584,1.6577,1.6582,136300000.0
2006-04-12 02:04:00,1.6583,1.6586,1.658,1.6581,136300000.0
2006-04-12 02:05:00,1.658,1.6581,1.658,1.658,136300000.0
2006-04-12 02:06:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-04-12 02:07:00,1.6582,1.6584,1.6581,1.6582,136300000.0
2006-04-12 02:08:00,1.6581,1.6581,1.6579,1.6581,136300000.0
2006-04-12 02:09:00,1.6582,1.6582,1.6579,1.6581,136300000.0
2006-04-12 02:10:00,1.6579,1.6583,1.6578,1.6582,136300000.0
2006-04-12 02:11:00,1.6581,1.6584,1.6581,1.6582,136300000.0
2006-04-12 02:12:00,1.6581,1.6584,1.6578,1.6579,136300000.0
2006-04-12 02:13:00,1.658,1.6581,1.6574,1.6575,136300000.0
2006-04-12 02:14:00,1.6574,1.6579,1.6573,1.6577,136300000.0
2006-04-12 02:15:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2006-04-12 02:16:00,1.6577,1.6581,1.6576,1.6578,136300000.0
2006-04-12 02:17:00,1.6577,1.6581,1.6577,1.6577,136300000.0
2006-04-12 02:18:00,1.6575,1.6577,1.6573,1.6576,136300000.0
2006-04-12 02:19:00,1.6575,1.6576,1.6573,1.6574,136300000.0
2006-04-12 02:20:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2006-04-12 02:21:00,1.6574,1.6577,1.6574,1.6576,136300000.0
2006-04-12 02:22:00,1.6577,1.6579,1.6575,1.6579,136300000.0
2006-04-12 02:23:00,1.6577,1.6578,1.6573,1.6576,136300000.0
2006-04-12 02:24:00,1.6578,1.6579,1.6576,1.6576,136300000.0
2006-04-12 02:25:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2006-04-12 02:26:00,1.6577,1.6577,1.6572,1.6575,136300000.0
2006-04-12 02:27:00,1.6573,1.6583,1.6572,1.6582,136300000.0
2006-04-12 02:28:00,1.6581,1.6581,1.6576,1.6576,136300000.0
2006-04-12 02:29:00,1.6577,1.658,1.6575,1.6579,136300000.0
2006-04-12 02:30:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2006-04-12 02:31:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-04-12 02:32:00,1.6582,1.6582,1.6576,1.6579,136300000.0
2006-04-12 02:33:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2006-04-12 02:34:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2006-04-12 02:35:00,1.6581,1.6582,1.6579,1.6582,136300000.0
2006-04-12 02:36:00,1.6581,1.6583,1.6578,1.6579,136300000.0
2006-04-12 02:37:00,1.658,1.6585,1.6579,1.6581,136300000.0
2006-04-12 02:38:00,1.6582,1.6583,1.658,1.6583,136300000.0
2006-04-12 02:39:00,1.6582,1.6584,1.658,1.6581,136300000.0
2006-04-12 02:40:00,1.6579,1.6582,1.6578,1.6579,136300000.0
2006-04-12 02:41:00,1.6578,1.6584,1.6578,1.6583,136300000.0
2006-04-12 02:42:00,1.658,1.6583,1.658,1.6582,136300000.0
2006-04-12 02:43:00,1.6583,1.6584,1.658,1.658,136300000.0
2006-04-12 02:44:00,1.6579,1.6584,1.6579,1.6584,136300000.0
2006-04-12 02:45:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-04-12 02:46:00,1.6583,1.6583,1.6579,1.6579,136300000.0
2006-04-12 02:47:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2006-04-12 02:48:00,1.6579,1.658,1.6578,1.6578,136300000.0
2006-04-12 02:49:00,1.6579,1.6584,1.6577,1.6584,136300000.0
2006-04-12 02:50:00,1.6583,1.6583,1.6576,1.6577,136300000.0
2006-04-12 02:51:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2006-04-12 02:52:00,1.6577,1.6578,1.6571,1.6577,136300000.0
2006-04-12 02:53:00,1.6578,1.6578,1.6572,1.6572,136300000.0
2006-04-12 02:54:00,1.6573,1.6575,1.6563,1.6566,136300000.0
2006-04-12 02:55:00,1.6564,1.6572,1.6564,1.6569,136300000.0
2006-04-12 02:56:00,1.657,1.6572,1.6568,1.6569,136300000.0
2006-04-12 02:57:00,1.6568,1.6569,1.6566,1.6567,136300000.0
2006-04-12 02:58:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2006-04-12 02:59:00,1.6568,1.6568,1.6559,1.6562,136300000.0
2006-04-12 03:00:00,1.6561,1.6563,1.6558,1.6558,136300000.0
2006-04-12 03:01:00,1.6557,1.656,1.6557,1.656,136300000.0
2006-04-12 03:02:00,1.6561,1.6564,1.6561,1.6563,136300000.0
2006-04-12 03:03:00,1.6562,1.6562,1.6557,1.6559,136300000.0
2006-04-12 03:04:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2006-04-12 03:05:00,1.6562,1.6568,1.6562,1.6568,136300000.0
2006-04-12 03:06:00,1.6567,1.6569,1.6565,1.6569,136300000.0
2006-04-12 03:07:00,1.6568,1.6571,1.6567,1.6568,136300000.0
2006-04-12 03:08:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2006-04-12 03:09:00,1.6571,1.6577,1.6568,1.6576,136300000.0
2006-04-12 03:10:00,1.6577,1.6577,1.6573,1.6576,136300000.0
2006-04-12 03:11:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-04-12 03:12:00,1.6571,1.6573,1.6567,1.6573,136300000.0
2006-04-12 03:13:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-04-12 03:14:00,1.6569,1.657,1.6567,1.657,136300000.0
2006-04-12 03:15:00,1.6569,1.6569,1.6563,1.6564,136300000.0
2006-04-12 03:16:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-04-12 03:17:00,1.6562,1.6564,1.656,1.6564,136300000.0
2006-04-12 03:18:00,1.6563,1.6563,1.6559,1.6561,136300000.0
2006-04-12 03:19:00,1.6562,1.6563,1.656,1.6563,136300000.0
2006-04-12 03:20:00,1.6564,1.6567,1.6562,1.6564,136300000.0
2006-04-12 03:21:00,1.6565,1.6567,1.6563,1.6564,136300000.0
2006-04-12 03:22:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-04-12 03:23:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2006-04-12 03:24:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-04-12 03:25:00,1.6564,1.6566,1.6562,1.6562,136300000.0
2006-04-12 03:26:00,1.6564,1.6564,1.6559,1.6564,136300000.0
2006-04-12 03:27:00,1.6563,1.6567,1.6563,1.6566,136300000.0
2006-04-12 03:28:00,1.6567,1.6569,1.6563,1.6563,136300000.0
2006-04-12 03:29:00,1.6564,1.6565,1.6561,1.6562,136300000.0
2006-04-12 03:30:00,1.6561,1.6563,1.6557,1.6557,136300000.0
2006-04-12 03:31:00,1.6559,1.656,1.6557,1.6559,136300000.0
2006-04-12 03:32:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2006-04-12 03:33:00,1.6558,1.6559,1.6551,1.6553,136300000.0
2006-04-12 03:34:00,1.6554,1.656,1.6553,1.6558,136300000.0
2006-04-12 03:35:00,1.656,1.656,1.6554,1.6555,136300000.0
2006-04-12 03:36:00,1.6556,1.6558,1.6555,1.6555,136300000.0
2006-04-12 03:37:00,1.6559,1.6564,1.6557,1.6559,136300000.0
2006-04-12 03:38:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-04-12 03:39:00,1.6559,1.6563,1.6559,1.6562,136300000.0
2006-04-12 03:40:00,1.6561,1.6563,1.6559,1.6559,136300000.0
2006-04-12 03:41:00,1.6558,1.6563,1.6554,1.6559,136300000.0
2006-04-12 03:42:00,1.6557,1.6561,1.6557,1.6559,136300000.0
2006-04-12 03:43:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-04-12 03:44:00,1.6562,1.6562,1.6558,1.6558,136300000.0
2006-04-12 03:45:00,1.6559,1.6562,1.6558,1.656,136300000.0
2006-04-12 03:46:00,1.6561,1.6563,1.6559,1.6561,136300000.0
2006-04-12 03:47:00,1.6559,1.6561,1.6558,1.6561,136300000.0
2006-04-12 03:48:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-04-12 03:49:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-04-12 03:50:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2006-04-12 03:51:00,1.6561,1.6562,1.6556,1.6556,136300000.0
2006-04-12 03:52:00,1.6557,1.6563,1.6556,1.6561,136300000.0
2006-04-12 03:53:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2006-04-12 03:54:00,1.6564,1.6564,1.6562,1.6563,136300000.0
2006-04-12 03:55:00,1.6562,1.6566,1.656,1.6566,136300000.0
2006-04-12 03:56:00,1.6568,1.6569,1.6563,1.6569,136300000.0
2006-04-12 03:57:00,1.6568,1.6569,1.6565,1.6565,136300000.0
2006-04-12 03:58:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2006-04-12 03:59:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2006-04-12 04:00:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-04-12 04:01:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-04-12 04:03:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-04-12 04:04:00,1.6561,1.6566,1.6561,1.6564,136300000.0
2006-04-12 04:05:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2006-04-12 04:06:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2006-04-12 04:07:00,1.6564,1.6566,1.6562,1.6564,136300000.0
2006-04-12 04:08:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-04-12 04:09:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-04-12 04:10:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2006-04-12 04:11:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2006-04-12 04:12:00,1.6562,1.6564,1.6559,1.656,136300000.0
2006-04-12 04:13:00,1.6561,1.6563,1.656,1.6563,136300000.0
2006-04-12 04:14:00,1.6562,1.6565,1.6562,1.6563,136300000.0
2006-04-12 04:15:00,1.6564,1.6566,1.6563,1.6565,136300000.0
2006-04-12 04:16:00,1.6563,1.6565,1.6562,1.6564,136300000.0
2006-04-12 04:17:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-04-12 04:18:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2006-04-12 04:19:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2006-04-12 04:20:00,1.6571,1.6575,1.6569,1.6572,136300000.0
2006-04-12 04:21:00,1.6571,1.6576,1.6568,1.6572,136300000.0
2006-04-12 04:22:00,1.6571,1.6572,1.6569,1.657,136300000.0
2006-04-12 04:23:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-04-12 04:24:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2006-04-12 04:25:00,1.6574,1.6576,1.6572,1.6575,136300000.0
2006-04-12 04:26:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-04-12 04:27:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2006-04-12 04:28:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-04-12 04:29:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2006-04-12 04:30:00,1.6575,1.6577,1.6573,1.6574,136300000.0
2006-04-12 04:31:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-04-12 04:32:00,1.6577,1.6579,1.6576,1.6577,136300000.0
2006-04-12 04:33:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-04-12 04:34:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2006-04-12 04:35:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-04-12 04:36:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2006-04-12 04:37:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2006-04-12 04:38:00,1.6578,1.658,1.6576,1.6576,136300000.0
2006-04-12 04:39:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2006-04-12 04:40:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-04-12 04:41:00,1.6581,1.6583,1.658,1.6583,136300000.0
2006-04-12 04:42:00,1.6584,1.6587,1.6582,1.6583,136300000.0
2006-04-12 04:43:00,1.6581,1.6581,1.6576,1.6576,136300000.0
2006-04-12 04:44:00,1.6577,1.658,1.6577,1.6577,136300000.0
2006-04-12 04:46:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2006-04-12 04:47:00,1.6578,1.6578,1.6574,1.6574,136300000.0
2006-04-12 04:48:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-04-12 04:49:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-04-12 04:50:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-04-12 04:51:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-04-12 04:52:00,1.6579,1.6584,1.6579,1.6584,136300000.0
2006-04-12 04:53:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2006-04-12 04:54:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-04-12 04:55:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2006-04-12 04:56:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-04-12 04:57:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2006-04-12 04:58:00,1.6581,1.6582,1.658,1.6581,136300000.0
2006-04-12 04:59:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-04-12 05:00:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2006-04-12 05:01:00,1.658,1.6582,1.6579,1.6579,136300000.0
2006-04-12 05:02:00,1.658,1.6582,1.6579,1.6579,136300000.0
2006-04-12 05:03:00,1.658,1.6581,1.6579,1.6579,136300000.0
2006-04-12 05:04:00,1.658,1.658,1.6579,1.658,136300000.0
2006-04-12 05:05:00,1.6581,1.6584,1.6581,1.6582,136300000.0
2006-04-12 05:06:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2006-04-12 05:07:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-04-12 05:08:00,1.658,1.658,1.6577,1.6577,136300000.0
2006-04-12 05:09:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2006-04-12 05:11:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2006-04-12 05:12:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-04-12 05:13:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2006-04-12 05:14:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2006-04-12 05:15:00,1.6574,1.6575,1.657,1.657,136300000.0
2006-04-12 05:16:00,1.6572,1.6572,1.6566,1.6569,136300000.0
2006-04-12 05:17:00,1.657,1.6572,1.6568,1.657,136300000.0
2006-04-12 05:18:00,1.6571,1.6571,1.657,1.6571,136300000.0
2006-04-12 05:19:00,1.6572,1.6573,1.6569,1.6569,136300000.0
2006-04-12 05:20:00,1.6567,1.6571,1.6567,1.657,136300000.0
2006-04-12 05:21:00,1.6571,1.6571,1.6567,1.6567,136300000.0
2006-04-12 05:22:00,1.6568,1.6572,1.6568,1.657,136300000.0
2006-04-12 05:23:00,1.6568,1.6572,1.6568,1.657,136300000.0
2006-04-12 05:24:00,1.6571,1.6573,1.6571,1.6572,136300000.0
2006-04-12 05:25:00,1.6573,1.6578,1.6573,1.6577,136300000.0
2006-04-12 05:26:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2006-04-12 05:27:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2006-04-12 05:28:00,1.6576,1.6576,1.6574,1.6576,136300000.0
2006-04-12 05:29:00,1.6577,1.658,1.6577,1.6579,136300000.0
2006-04-12 05:31:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-04-12 05:33:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2006-04-12 05:34:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2006-04-12 05:35:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2006-04-12 05:36:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2006-04-12 05:37:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2006-04-12 05:38:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-04-12 05:39:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2006-04-12 05:40:00,1.6578,1.658,1.6578,1.6579,136300000.0
2006-04-12 05:41:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-04-12 05:42:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-04-12 05:43:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-04-12 05:44:00,1.6579,1.6579,1.6577,1.6579,136300000.0
2006-04-12 05:45:00,1.6578,1.6578,1.6573,1.6577,136300000.0
2006-04-12 05:46:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-04-12 05:47:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2006-04-12 05:49:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-04-12 05:50:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-04-12 05:51:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-04-12 05:52:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-04-12 05:53:00,1.6573,1.6574,1.6569,1.6569,136300000.0
2006-04-12 05:54:00,1.657,1.657,1.6567,1.6568,136300000.0
2006-04-12 05:55:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2006-04-12 05:56:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2006-04-12 05:57:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-04-12 05:58:00,1.6569,1.6569,1.6567,1.6568,136300000.0
2006-04-12 05:59:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-12 06:00:00,1.6569,1.6569,1.6566,1.6566,136300000.0
2006-04-12 06:01:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-04-12 06:02:00,1.6566,1.6569,1.6566,1.6568,136300000.0
2006-04-12 06:03:00,1.6567,1.6569,1.6567,1.6567,136300000.0
2006-04-12 06:04:00,1.6568,1.657,1.6567,1.657,136300000.0
2006-04-12 06:05:00,1.6569,1.657,1.6568,1.657,136300000.0
2006-04-12 06:06:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-12 06:07:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-12 06:08:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-04-12 06:09:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-04-12 06:10:00,1.6569,1.6571,1.6568,1.6571,136300000.0
2006-04-12 06:11:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-04-12 06:12:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-04-12 06:13:00,1.6569,1.657,1.6568,1.6569,136300000.0
2006-04-12 06:14:00,1.657,1.6571,1.657,1.657,136300000.0
2006-04-12 06:15:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-12 06:17:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2006-04-12 06:19:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-04-12 06:20:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-04-12 06:21:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-04-12 06:22:00,1.6568,1.6573,1.6568,1.6572,136300000.0
2006-04-12 06:23:00,1.6571,1.6576,1.6571,1.6573,136300000.0
2006-04-12 06:25:00,1.6571,1.6573,1.6569,1.6573,136300000.0
2006-04-12 06:26:00,1.6575,1.6578,1.6572,1.6578,136300000.0
2006-04-12 06:27:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2006-04-12 06:28:00,1.6579,1.658,1.6576,1.6576,136300000.0
2006-04-12 06:29:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2006-04-12 06:30:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-04-12 06:31:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-04-12 06:32:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2006-04-12 06:33:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2006-04-12 06:34:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2006-04-12 06:35:00,1.6575,1.658,1.6574,1.6577,136300000.0
2006-04-12 06:36:00,1.6579,1.6583,1.6577,1.6583,136300000.0
2006-04-12 06:37:00,1.6585,1.6588,1.6584,1.6588,136300000.0
2006-04-12 06:38:00,1.6587,1.6589,1.6582,1.6585,136300000.0
2006-04-12 06:39:00,1.6584,1.6587,1.6584,1.6585,136300000.0
2006-04-12 06:40:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2006-04-12 06:41:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2006-04-12 06:42:00,1.6593,1.6593,1.6588,1.6591,136300000.0
2006-04-12 06:43:00,1.659,1.6592,1.6588,1.6588,136300000.0
2006-04-12 06:44:00,1.6587,1.659,1.6587,1.6589,136300000.0
2006-04-12 06:45:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2006-04-12 06:46:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2006-04-12 06:47:00,1.659,1.6591,1.6589,1.6589,136300000.0
2006-04-12 06:48:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-04-12 06:49:00,1.6583,1.6583,1.658,1.658,136300000.0
2006-04-12 06:50:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2006-04-12 06:51:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2006-04-12 06:52:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-04-12 06:53:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-04-12 06:54:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2006-04-12 06:55:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-04-12 06:58:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2006-04-12 06:59:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-04-12 07:00:00,1.6582,1.6586,1.658,1.6583,136300000.0
2006-04-12 07:01:00,1.6584,1.6585,1.6582,1.6582,136300000.0
2006-04-12 07:02:00,1.6581,1.6585,1.6581,1.6584,136300000.0
2006-04-12 07:03:00,1.6583,1.6585,1.6581,1.6583,136300000.0
2006-04-12 07:04:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2006-04-12 07:05:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2006-04-12 07:06:00,1.6584,1.6585,1.6582,1.6582,136300000.0
2006-04-12 07:07:00,1.6581,1.6582,1.6578,1.658,136300000.0
2006-04-12 07:08:00,1.6581,1.6581,1.658,1.658,136300000.0
2006-04-12 07:09:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-04-12 07:10:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-04-12 07:11:00,1.6582,1.6582,1.6579,1.6582,136300000.0
2006-04-12 07:12:00,1.658,1.6583,1.6579,1.6583,136300000.0
2006-04-12 07:13:00,1.6582,1.6582,1.6578,1.658,136300000.0
2006-04-12 07:14:00,1.6579,1.658,1.6578,1.6578,136300000.0
2006-04-12 07:15:00,1.6576,1.658,1.6576,1.658,136300000.0
2006-04-12 07:16:00,1.6579,1.6582,1.6578,1.6581,136300000.0
2006-04-12 07:17:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2006-04-12 07:18:00,1.6581,1.6581,1.658,1.6581,136300000.0
2006-04-12 07:19:00,1.6578,1.6581,1.6578,1.6578,136300000.0
2006-04-12 07:20:00,1.658,1.658,1.6576,1.658,136300000.0
2006-04-12 07:21:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-04-12 07:23:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-04-12 07:24:00,1.6577,1.6577,1.6573,1.6573,136300000.0
2006-04-12 07:25:00,1.6572,1.6573,1.6571,1.6572,136300000.0
2006-04-12 07:26:00,1.6573,1.6575,1.6571,1.6571,136300000.0
2006-04-12 07:27:00,1.6572,1.6572,1.6569,1.6572,136300000.0
2006-04-12 07:28:00,1.6571,1.6572,1.6566,1.6568,136300000.0
2006-04-12 07:29:00,1.6567,1.6575,1.6567,1.657,136300000.0
2006-04-12 07:30:00,1.6571,1.6573,1.6567,1.6571,136300000.0
2006-04-12 07:31:00,1.6572,1.6572,1.6565,1.6565,136300000.0
2006-04-12 07:32:00,1.6567,1.657,1.6564,1.6565,136300000.0
2006-04-12 07:33:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2006-04-12 07:34:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2006-04-12 07:35:00,1.6565,1.657,1.6564,1.6566,136300000.0
2006-04-12 07:36:00,1.6565,1.657,1.6565,1.6569,136300000.0
2006-04-12 07:37:00,1.6566,1.6568,1.6563,1.6568,136300000.0
2006-04-12 07:38:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2006-04-12 07:39:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2006-04-12 07:40:00,1.6569,1.6571,1.6566,1.6566,136300000.0
2006-04-12 07:41:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-04-12 07:42:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-04-12 07:43:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2006-04-12 07:44:00,1.6566,1.6566,1.6564,1.6565,136300000.0
2006-04-12 07:45:00,1.6567,1.6567,1.6564,1.6566,136300000.0
2006-04-12 07:46:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2006-04-12 07:47:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2006-04-12 07:48:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-04-12 07:50:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2006-04-12 07:51:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2006-04-12 07:52:00,1.6568,1.6568,1.6563,1.6565,136300000.0
2006-04-12 07:53:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2006-04-12 07:54:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-04-12 07:55:00,1.6565,1.6568,1.6564,1.6567,136300000.0
2006-04-12 07:56:00,1.6565,1.657,1.6565,1.6569,136300000.0
2006-04-12 07:57:00,1.657,1.6572,1.6569,1.6572,136300000.0
2006-04-12 07:58:00,1.6569,1.6574,1.6569,1.657,136300000.0
2006-04-12 07:59:00,1.6571,1.6571,1.6566,1.6566,136300000.0
2006-04-12 08:00:00,1.6569,1.6569,1.6557,1.656,136300000.0
2006-04-12 08:01:00,1.6558,1.656,1.6557,1.6558,136300000.0
2006-04-12 08:02:00,1.6556,1.6562,1.6556,1.6562,136300000.0
2006-04-12 08:03:00,1.6561,1.6567,1.656,1.6564,136300000.0
2006-04-12 08:04:00,1.6567,1.6568,1.6565,1.6565,136300000.0
2006-04-12 08:05:00,1.6566,1.6568,1.6564,1.6567,136300000.0
2006-04-12 08:06:00,1.6566,1.6566,1.6559,1.6562,136300000.0
2006-04-12 08:07:00,1.6563,1.6565,1.6559,1.656,136300000.0
2006-04-12 08:08:00,1.6561,1.6562,1.656,1.6562,136300000.0
2006-04-12 08:09:00,1.6564,1.6565,1.6562,1.6564,136300000.0
2006-04-12 08:10:00,1.6562,1.6564,1.6557,1.6561,136300000.0
2006-04-12 08:11:00,1.656,1.6562,1.6559,1.6559,136300000.0
2006-04-12 08:12:00,1.656,1.6561,1.656,1.656,136300000.0
2006-04-12 08:13:00,1.6561,1.6562,1.6559,1.6559,136300000.0
2006-04-12 08:14:00,1.6558,1.6563,1.6558,1.6563,136300000.0
2006-04-12 08:15:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2006-04-12 08:16:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2006-04-12 08:17:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-04-12 08:18:00,1.6562,1.6563,1.656,1.656,136300000.0
2006-04-12 08:19:00,1.6561,1.6564,1.656,1.656,136300000.0
2006-04-12 08:20:00,1.6561,1.6566,1.6559,1.6563,136300000.0
2006-04-12 08:21:00,1.6562,1.6564,1.656,1.656,136300000.0
2006-04-12 08:22:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2006-04-12 08:23:00,1.656,1.6562,1.656,1.6562,136300000.0
2006-04-12 08:24:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2006-04-12 08:25:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-04-12 08:26:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-04-12 08:27:00,1.6562,1.6564,1.6561,1.6563,136300000.0
2006-04-12 08:28:00,1.6566,1.6566,1.6561,1.6562,136300000.0
2006-04-12 08:29:00,1.6566,1.6568,1.6561,1.6563,136300000.0
2006-04-12 08:30:00,1.6564,1.6565,1.656,1.6562,136300000.0
2006-04-12 08:31:00,1.6563,1.6566,1.6563,1.6565,136300000.0
2006-04-12 08:32:00,1.6564,1.6566,1.6559,1.6562,136300000.0
2006-04-12 08:33:00,1.6561,1.6563,1.6556,1.6558,136300000.0
2006-04-12 08:34:00,1.6559,1.6559,1.6555,1.6558,136300000.0
2006-04-12 08:35:00,1.6557,1.6561,1.6557,1.6561,136300000.0
2006-04-12 08:36:00,1.656,1.6563,1.656,1.6563,136300000.0
2006-04-12 08:37:00,1.6562,1.6563,1.6556,1.6561,136300000.0
2006-04-12 08:38:00,1.6562,1.6563,1.656,1.656,136300000.0
2006-04-12 08:39:00,1.6561,1.657,1.6561,1.6567,136300000.0
2006-04-12 08:40:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2006-04-12 08:41:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2006-04-12 08:42:00,1.6568,1.6569,1.6566,1.6569,136300000.0
2006-04-12 08:43:00,1.657,1.6572,1.6567,1.6572,136300000.0
2006-04-12 08:44:00,1.657,1.6571,1.6567,1.6568,136300000.0
2006-04-12 08:45:00,1.6567,1.6573,1.6566,1.6573,136300000.0
2006-04-12 08:46:00,1.6574,1.6576,1.6572,1.6576,136300000.0
2006-04-12 08:47:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2006-04-12 08:48:00,1.6576,1.6577,1.6569,1.657,136300000.0
2006-04-12 08:49:00,1.6571,1.6572,1.6566,1.6566,136300000.0
2006-04-12 08:50:00,1.6567,1.657,1.6567,1.6569,136300000.0
2006-04-12 08:51:00,1.6568,1.657,1.6568,1.6569,136300000.0
2006-04-12 08:52:00,1.657,1.6574,1.6569,1.6573,136300000.0
2006-04-12 08:53:00,1.6572,1.6573,1.6568,1.6568,136300000.0
2006-04-12 08:54:00,1.6571,1.6571,1.6567,1.6568,136300000.0
2006-04-12 08:55:00,1.6567,1.6574,1.6566,1.6574,136300000.0
2006-04-12 08:56:00,1.6575,1.6575,1.6571,1.6571,136300000.0
2006-04-12 08:58:00,1.6569,1.6573,1.6569,1.6572,136300000.0
2006-04-12 08:59:00,1.6573,1.6573,1.6568,1.6568,136300000.0
2006-04-12 09:00:00,1.6567,1.6571,1.6567,1.6568,136300000.0
2006-04-12 09:01:00,1.6567,1.657,1.6567,1.6569,136300000.0
2006-04-12 09:02:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-04-12 09:03:00,1.657,1.6571,1.6567,1.657,136300000.0
2006-04-12 09:04:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-04-12 09:05:00,1.6569,1.657,1.6567,1.657,136300000.0
2006-04-12 09:06:00,1.6569,1.657,1.6565,1.6565,136300000.0
2006-04-12 09:07:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2006-04-12 09:08:00,1.6566,1.6566,1.6563,1.6565,136300000.0
2006-04-12 09:09:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-04-12 09:10:00,1.6565,1.6566,1.6563,1.6566,136300000.0
2006-04-12 09:11:00,1.6567,1.6571,1.6567,1.657,136300000.0
2006-04-12 09:12:00,1.6571,1.6574,1.657,1.6572,136300000.0
2006-04-12 09:13:00,1.6571,1.6574,1.6569,1.6573,136300000.0
2006-04-12 09:14:00,1.6572,1.6572,1.6568,1.6568,136300000.0
2006-04-12 09:15:00,1.6567,1.6569,1.6565,1.6567,136300000.0
2006-04-12 09:16:00,1.6566,1.6568,1.6564,1.6565,136300000.0
2006-04-12 09:17:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2006-04-12 09:18:00,1.6569,1.6573,1.6569,1.6571,136300000.0
2006-04-12 09:19:00,1.6572,1.6575,1.6571,1.6574,136300000.0
2006-04-12 09:20:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2006-04-12 09:21:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2006-04-12 09:22:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-04-12 09:23:00,1.6575,1.6579,1.6575,1.6575,136300000.0
2006-04-12 09:24:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2006-04-12 09:25:00,1.6577,1.658,1.6576,1.6578,136300000.0
2006-04-12 09:26:00,1.658,1.658,1.6574,1.6577,136300000.0
2006-04-12 09:27:00,1.6578,1.6578,1.6573,1.6574,136300000.0
2006-04-12 09:28:00,1.6573,1.6574,1.6572,1.6573,136300000.0
2006-04-12 09:29:00,1.6574,1.6575,1.6573,1.6574,136300000.0
2006-04-12 09:30:00,1.6575,1.6577,1.6574,1.6576,136300000.0
2006-04-12 09:31:00,1.6575,1.6581,1.6575,1.6578,136300000.0
2006-04-12 09:32:00,1.658,1.6582,1.6578,1.6578,136300000.0
2006-04-12 09:33:00,1.6577,1.6588,1.6577,1.658,136300000.0
2006-04-12 09:34:00,1.6581,1.6583,1.6578,1.6579,136300000.0
2006-04-12 09:35:00,1.658,1.6582,1.6577,1.658,136300000.0
2006-04-12 09:36:00,1.6579,1.6583,1.6579,1.6583,136300000.0
2006-04-12 09:37:00,1.6582,1.6582,1.6578,1.6579,136300000.0
2006-04-12 09:38:00,1.658,1.658,1.6575,1.6576,136300000.0
2006-04-12 09:39:00,1.6578,1.6579,1.6577,1.6577,136300000.0
2006-04-12 09:40:00,1.6575,1.6577,1.6574,1.6575,136300000.0
2006-04-12 09:41:00,1.6574,1.658,1.6574,1.6577,136300000.0
2006-04-12 09:42:00,1.6579,1.6579,1.6573,1.6573,136300000.0
2006-04-12 09:43:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2006-04-12 09:44:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2006-04-12 09:45:00,1.6574,1.6576,1.6574,1.6574,136300000.0
2006-04-12 09:46:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-04-12 09:47:00,1.6572,1.6575,1.657,1.6572,136300000.0
2006-04-12 09:48:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-04-12 09:49:00,1.6573,1.6577,1.6573,1.6574,136300000.0
2006-04-12 09:50:00,1.6572,1.6576,1.6572,1.6574,136300000.0
2006-04-12 09:51:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-04-12 09:52:00,1.6573,1.6575,1.6572,1.6573,136300000.0
2006-04-12 09:53:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2006-04-12 09:54:00,1.6575,1.6575,1.657,1.6571,136300000.0
2006-04-12 09:55:00,1.6573,1.6576,1.6572,1.6572,136300000.0
2006-04-12 09:56:00,1.6573,1.6577,1.6572,1.6577,136300000.0
2006-04-12 09:57:00,1.6576,1.6579,1.6574,1.6576,136300000.0
2006-04-12 09:58:00,1.6577,1.6578,1.6573,1.6576,136300000.0
2006-04-12 09:59:00,1.6578,1.6582,1.6577,1.6582,136300000.0
2006-04-12 10:00:00,1.6583,1.6585,1.6582,1.6585,136300000.0
2006-04-12 10:01:00,1.6584,1.6587,1.6582,1.6585,136300000.0
2006-04-12 10:02:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2006-04-12 10:03:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2006-04-12 10:04:00,1.6583,1.6588,1.6583,1.6587,136300000.0
2006-04-12 10:05:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2006-04-12 10:06:00,1.6588,1.6591,1.6588,1.659,136300000.0
2006-04-12 10:07:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2006-04-12 10:08:00,1.6588,1.6589,1.6584,1.6585,136300000.0
2006-04-12 10:09:00,1.6584,1.6587,1.6584,1.6584,136300000.0
2006-04-12 10:10:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2006-04-12 10:11:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-04-12 10:12:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2006-04-12 10:13:00,1.6584,1.6588,1.6584,1.6586,136300000.0
2006-04-12 10:15:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2006-04-12 10:16:00,1.6582,1.6583,1.658,1.6582,136300000.0
2006-04-12 10:17:00,1.6581,1.6582,1.6577,1.658,136300000.0
2006-04-12 10:18:00,1.6581,1.6581,1.6577,1.658,136300000.0
2006-04-12 10:19:00,1.6581,1.6581,1.6577,1.6579,136300000.0
2006-04-12 10:20:00,1.6576,1.658,1.6576,1.6578,136300000.0
2006-04-12 10:21:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2006-04-12 10:22:00,1.6578,1.658,1.6578,1.6579,136300000.0
2006-04-12 10:23:00,1.658,1.6584,1.6578,1.6579,136300000.0
2006-04-12 10:24:00,1.6578,1.6579,1.6576,1.6576,136300000.0
2006-04-12 10:25:00,1.6574,1.6576,1.6572,1.6576,136300000.0
2006-04-12 10:26:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2006-04-12 10:27:00,1.6576,1.6578,1.6575,1.6577,136300000.0
2006-04-12 10:28:00,1.6579,1.6581,1.6577,1.658,136300000.0
2006-04-12 10:29:00,1.6579,1.6583,1.6579,1.6582,136300000.0
2006-04-12 10:30:00,1.658,1.6582,1.6578,1.658,136300000.0
2006-04-12 10:31:00,1.6579,1.6581,1.6572,1.6579,136300000.0
2006-04-12 10:32:00,1.658,1.6582,1.6577,1.6579,136300000.0
2006-04-12 10:33:00,1.658,1.6582,1.658,1.6581,136300000.0
2006-04-12 10:34:00,1.6582,1.6582,1.658,1.6582,136300000.0
2006-04-12 10:35:00,1.6583,1.6583,1.6579,1.6579,136300000.0
2006-04-12 10:36:00,1.6577,1.6579,1.6575,1.6579,136300000.0
2006-04-12 10:37:00,1.658,1.658,1.6575,1.6576,136300000.0
2006-04-12 10:38:00,1.6575,1.6579,1.6574,1.6577,136300000.0
2006-04-12 10:39:00,1.6579,1.6579,1.6573,1.6574,136300000.0
2006-04-12 10:40:00,1.6575,1.6578,1.6574,1.6576,136300000.0
2006-04-12 10:41:00,1.6577,1.6577,1.6572,1.6574,136300000.0
2006-04-12 10:42:00,1.6576,1.6577,1.6575,1.6577,136300000.0
2006-04-12 10:43:00,1.6575,1.658,1.6575,1.658,136300000.0
2006-04-12 10:44:00,1.6581,1.6582,1.6579,1.6581,136300000.0
2006-04-12 10:45:00,1.6582,1.6585,1.6581,1.6584,136300000.0
2006-04-12 10:46:00,1.6582,1.6583,1.6579,1.658,136300000.0
2006-04-12 10:47:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2006-04-12 10:48:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2006-04-12 10:49:00,1.6584,1.6584,1.6579,1.6583,136300000.0
2006-04-12 10:50:00,1.6584,1.6589,1.6583,1.6587,136300000.0
2006-04-12 10:51:00,1.6589,1.659,1.6586,1.6587,136300000.0
2006-04-12 10:52:00,1.6588,1.6593,1.6588,1.6592,136300000.0
2006-04-12 10:53:00,1.6591,1.6591,1.6587,1.6589,136300000.0
2006-04-12 10:54:00,1.6591,1.6596,1.6591,1.6596,136300000.0
2006-04-12 10:55:00,1.6594,1.6597,1.6593,1.6594,136300000.0
2006-04-12 10:56:00,1.6593,1.6598,1.659,1.6597,136300000.0
2006-04-12 10:57:00,1.6598,1.6601,1.6594,1.6601,136300000.0
2006-04-12 10:58:00,1.6602,1.6607,1.66,1.6603,136300000.0
2006-04-12 10:59:00,1.6602,1.6606,1.6601,1.6605,136300000.0
2006-04-12 11:00:00,1.6604,1.6604,1.6599,1.6599,136300000.0
2006-04-12 11:01:00,1.66,1.6606,1.66,1.6603,136300000.0
2006-04-12 11:02:00,1.6604,1.6607,1.6603,1.6605,136300000.0
2006-04-12 11:03:00,1.6606,1.6606,1.66,1.6602,136300000.0
2006-04-12 11:04:00,1.66,1.6602,1.6596,1.6596,136300000.0
2006-04-12 11:05:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2006-04-12 11:06:00,1.6599,1.6604,1.6599,1.6601,136300000.0
2006-04-12 11:07:00,1.6602,1.6608,1.6601,1.6608,136300000.0
2006-04-12 11:08:00,1.6609,1.6613,1.6607,1.6612,136300000.0
2006-04-12 11:09:00,1.6613,1.6613,1.661,1.661,136300000.0
2006-04-12 11:10:00,1.6611,1.6614,1.6607,1.6607,136300000.0
2006-04-12 11:11:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-04-12 11:12:00,1.6609,1.6612,1.6608,1.6611,136300000.0
2006-04-12 11:13:00,1.661,1.6611,1.6608,1.6609,136300000.0
2006-04-12 11:14:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-04-12 11:15:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-04-12 11:16:00,1.6604,1.6606,1.6603,1.6605,136300000.0
2006-04-12 11:17:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2006-04-12 11:18:00,1.6604,1.6609,1.6604,1.6608,136300000.0
2006-04-12 11:19:00,1.6607,1.6608,1.6601,1.6608,136300000.0
2006-04-12 11:20:00,1.6607,1.6608,1.6604,1.6606,136300000.0
2006-04-12 11:21:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2006-04-12 11:22:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-04-12 11:23:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-04-12 11:24:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2006-04-12 11:25:00,1.6601,1.6605,1.6599,1.6603,136300000.0
2006-04-12 11:26:00,1.6602,1.6606,1.6602,1.6605,136300000.0
2006-04-12 11:27:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2006-04-12 11:28:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2006-04-12 11:29:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-04-12 11:30:00,1.6602,1.6603,1.6598,1.6598,136300000.0
2006-04-12 11:31:00,1.6601,1.6601,1.6593,1.6599,136300000.0
2006-04-12 11:32:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-04-12 11:33:00,1.6602,1.6602,1.6599,1.66,136300000.0
2006-04-12 11:34:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-04-12 11:35:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2006-04-12 11:36:00,1.6601,1.6603,1.6595,1.6598,136300000.0
2006-04-12 11:37:00,1.6599,1.6603,1.6597,1.6601,136300000.0
2006-04-12 11:38:00,1.6599,1.6604,1.6599,1.6604,136300000.0
2006-04-12 11:39:00,1.6603,1.6604,1.66,1.6602,136300000.0
2006-04-12 11:40:00,1.66,1.6602,1.6598,1.6598,136300000.0
2006-04-12 11:41:00,1.6597,1.66,1.6597,1.6598,136300000.0
2006-04-12 11:42:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2006-04-12 11:43:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-04-12 11:44:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2006-04-12 11:45:00,1.6598,1.6598,1.6595,1.6598,136300000.0
2006-04-12 11:46:00,1.6597,1.66,1.6597,1.6598,136300000.0
2006-04-12 11:47:00,1.66,1.6604,1.6598,1.66,136300000.0
2006-04-12 11:48:00,1.6598,1.6604,1.6598,1.6603,136300000.0
2006-04-12 11:49:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2006-04-12 11:51:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-04-12 11:52:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2006-04-12 11:54:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-04-12 11:55:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2006-04-12 11:56:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-04-12 11:57:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-04-12 11:58:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2006-04-12 11:59:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-04-12 12:00:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-04-12 12:01:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-04-12 12:02:00,1.6596,1.6597,1.6592,1.6596,136300000.0
2006-04-12 12:03:00,1.6597,1.6597,1.6593,1.6595,136300000.0
2006-04-12 12:04:00,1.6596,1.6597,1.6592,1.6597,136300000.0
2006-04-12 12:05:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2006-04-12 12:06:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2006-04-12 12:07:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-04-12 12:08:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-04-12 12:09:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-04-12 12:10:00,1.6597,1.6601,1.6597,1.6599,136300000.0
2006-04-12 12:11:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-04-12 12:12:00,1.6599,1.66,1.6596,1.6597,136300000.0
2006-04-12 12:13:00,1.6598,1.6598,1.6594,1.6594,136300000.0
2006-04-12 12:14:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2006-04-12 12:15:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2006-04-12 12:16:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-04-12 12:17:00,1.6596,1.6597,1.6593,1.6593,136300000.0
2006-04-12 12:18:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2006-04-12 12:19:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-04-12 12:20:00,1.6591,1.6591,1.6585,1.6588,136300000.0
2006-04-12 12:21:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2006-04-12 12:22:00,1.6587,1.6589,1.6586,1.6587,136300000.0
2006-04-12 12:23:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2006-04-12 12:24:00,1.6587,1.659,1.6586,1.659,136300000.0
2006-04-12 12:25:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-04-12 12:26:00,1.659,1.659,1.6589,1.659,136300000.0
2006-04-12 12:27:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2006-04-12 12:28:00,1.6591,1.6595,1.6591,1.6591,136300000.0
2006-04-12 12:29:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2006-04-12 12:30:00,1.659,1.6592,1.659,1.659,136300000.0
2006-04-12 12:31:00,1.6588,1.6592,1.6588,1.6592,136300000.0
2006-04-12 12:32:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2006-04-12 12:33:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-04-12 12:34:00,1.659,1.6591,1.659,1.659,136300000.0
2006-04-12 12:35:00,1.6588,1.6594,1.6588,1.6592,136300000.0
2006-04-12 12:36:00,1.6593,1.6596,1.6592,1.6595,136300000.0
2006-04-12 12:37:00,1.6594,1.6594,1.6585,1.6589,136300000.0
2006-04-12 12:38:00,1.6588,1.659,1.6587,1.659,136300000.0
2006-04-12 12:39:00,1.6589,1.6593,1.6587,1.6589,136300000.0
2006-04-12 12:40:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2006-04-12 12:41:00,1.6587,1.6589,1.6585,1.6586,136300000.0
2006-04-12 12:42:00,1.6588,1.659,1.6586,1.6588,136300000.0
2006-04-12 12:43:00,1.659,1.659,1.6586,1.6586,136300000.0
2006-04-12 12:44:00,1.6587,1.6589,1.6585,1.6589,136300000.0
2006-04-12 12:45:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2006-04-12 12:46:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-04-12 12:47:00,1.6592,1.6592,1.6587,1.6589,136300000.0
2006-04-12 12:48:00,1.659,1.6592,1.6589,1.6591,136300000.0
2006-04-12 12:49:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-12 12:50:00,1.6591,1.6591,1.6587,1.6588,136300000.0
2006-04-12 12:51:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2006-04-12 12:52:00,1.6589,1.6591,1.6585,1.6591,136300000.0
2006-04-12 12:53:00,1.6592,1.6592,1.6587,1.6587,136300000.0
2006-04-12 12:54:00,1.6588,1.6591,1.6588,1.659,136300000.0
2006-04-12 12:55:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-12 12:56:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-12 12:57:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2006-04-12 12:58:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-04-12 12:59:00,1.6591,1.6599,1.6591,1.6596,136300000.0
2006-04-12 13:00:00,1.6597,1.6598,1.6595,1.6595,136300000.0
2006-04-12 13:01:00,1.6594,1.6599,1.6594,1.6599,136300000.0
2006-04-12 13:02:00,1.6598,1.66,1.6597,1.66,136300000.0
2006-04-12 13:03:00,1.6599,1.66,1.6598,1.6599,136300000.0
2006-04-12 13:04:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-04-12 13:05:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-04-12 13:06:00,1.6597,1.6599,1.6594,1.6595,136300000.0
2006-04-12 13:07:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2006-04-12 13:08:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2006-04-12 13:09:00,1.66,1.66,1.6598,1.66,136300000.0
2006-04-12 13:10:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-04-12 13:11:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-04-12 13:12:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-04-12 13:13:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-04-12 13:14:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-04-12 13:15:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-04-12 13:16:00,1.6603,1.6604,1.6601,1.6603,136300000.0
2006-04-12 13:17:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2006-04-12 13:18:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-04-12 13:19:00,1.6601,1.6604,1.6601,1.6602,136300000.0
2006-04-12 13:20:00,1.66,1.6605,1.66,1.6604,136300000.0
2006-04-12 13:22:00,1.6603,1.6604,1.66,1.66,136300000.0
2006-04-12 13:23:00,1.6599,1.6601,1.6596,1.6597,136300000.0
2006-04-12 13:24:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-04-12 13:25:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-04-12 13:26:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-04-12 13:27:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2006-04-12 13:28:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-04-12 13:29:00,1.66,1.6603,1.66,1.6601,136300000.0
2006-04-12 13:30:00,1.6599,1.66,1.6597,1.6597,136300000.0
2006-04-12 13:31:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2006-04-12 13:32:00,1.6596,1.6597,1.6594,1.6596,136300000.0
2006-04-12 13:33:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-04-12 13:34:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2006-04-12 13:35:00,1.66,1.66,1.66,1.66,136300000.0
2006-04-12 13:37:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-04-12 13:38:00,1.6596,1.6599,1.6594,1.6594,136300000.0
2006-04-12 13:39:00,1.6595,1.6595,1.659,1.659,136300000.0
2006-04-12 13:40:00,1.6589,1.659,1.6588,1.6588,136300000.0
2006-04-12 13:41:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-04-12 13:42:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2006-04-12 13:43:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-04-12 13:44:00,1.659,1.6592,1.6588,1.6588,136300000.0
2006-04-12 13:45:00,1.6589,1.6592,1.6588,1.659,136300000.0
2006-04-12 13:46:00,1.6589,1.6592,1.6589,1.659,136300000.0
2006-04-12 13:47:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-04-12 13:48:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-04-12 13:49:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2006-04-12 13:50:00,1.659,1.659,1.6589,1.659,136300000.0
2006-04-12 13:51:00,1.6589,1.659,1.6587,1.6589,136300000.0
2006-04-12 13:52:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-12 13:53:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-04-12 13:54:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-04-12 13:55:00,1.6595,1.6598,1.6595,1.6595,136300000.0
2006-04-12 13:56:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2006-04-12 13:57:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2006-04-12 13:58:00,1.6595,1.6595,1.6588,1.6588,136300000.0
2006-04-12 13:59:00,1.6589,1.6594,1.6588,1.6593,136300000.0
2006-04-12 14:00:00,1.6592,1.6594,1.659,1.6591,136300000.0
2006-04-12 14:01:00,1.6593,1.6597,1.6592,1.6595,136300000.0
2006-04-12 14:02:00,1.6596,1.6596,1.6586,1.6586,136300000.0
2006-04-12 14:03:00,1.6587,1.6589,1.6581,1.6586,136300000.0
2006-04-12 14:04:00,1.6583,1.6583,1.6577,1.6578,136300000.0
2006-04-12 14:05:00,1.6577,1.6579,1.6576,1.6578,136300000.0
2006-04-12 14:06:00,1.6577,1.658,1.6577,1.658,136300000.0
2006-04-12 14:07:00,1.6579,1.6581,1.6576,1.6578,136300000.0
2006-04-12 14:08:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2006-04-12 14:09:00,1.6578,1.6579,1.6576,1.6577,136300000.0
2006-04-12 14:10:00,1.658,1.658,1.6578,1.658,136300000.0
2006-04-12 14:11:00,1.6579,1.6581,1.6577,1.6579,136300000.0
2006-04-12 14:12:00,1.6577,1.6577,1.6573,1.6576,136300000.0
2006-04-12 14:13:00,1.6575,1.6577,1.6572,1.6572,136300000.0
2006-04-12 14:14:00,1.6573,1.6576,1.6572,1.6576,136300000.0
2006-04-12 14:15:00,1.6575,1.6578,1.6574,1.6575,136300000.0
2006-04-12 14:16:00,1.6577,1.6579,1.6575,1.6576,136300000.0
2006-04-12 14:17:00,1.6575,1.6577,1.6574,1.6574,136300000.0
2006-04-12 14:18:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2006-04-12 14:19:00,1.6572,1.6572,1.6568,1.657,136300000.0
2006-04-12 14:20:00,1.6571,1.6571,1.6564,1.6568,136300000.0
2006-04-12 14:21:00,1.6567,1.657,1.6566,1.657,136300000.0
2006-04-12 14:22:00,1.6568,1.657,1.6566,1.6566,136300000.0
2006-04-12 14:23:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2006-04-12 14:24:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2006-04-12 14:25:00,1.6567,1.657,1.6566,1.6567,136300000.0
2006-04-12 14:26:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2006-04-12 14:27:00,1.6566,1.657,1.6565,1.6565,136300000.0
2006-04-12 14:28:00,1.6568,1.6568,1.6558,1.6561,136300000.0
2006-04-12 14:29:00,1.6562,1.6564,1.6549,1.6556,136300000.0
2006-04-12 14:30:00,1.6554,1.6558,1.6539,1.6543,136300000.0
2006-04-12 14:31:00,1.6545,1.6549,1.654,1.6547,136300000.0
2006-04-12 14:32:00,1.6542,1.6545,1.6532,1.6536,136300000.0
2006-04-12 14:33:00,1.6535,1.6541,1.6529,1.6539,136300000.0
2006-04-12 14:34:00,1.6542,1.6542,1.6531,1.6532,136300000.0
2006-04-12 14:35:00,1.6531,1.6535,1.6529,1.6531,136300000.0
2006-04-12 14:36:00,1.6534,1.6537,1.6531,1.6532,136300000.0
2006-04-12 14:37:00,1.6534,1.6539,1.6527,1.6535,136300000.0
2006-04-12 14:38:00,1.6534,1.6543,1.6533,1.6539,136300000.0
2006-04-12 14:39:00,1.6541,1.6543,1.6537,1.6541,136300000.0
2006-04-12 14:40:00,1.6542,1.6549,1.6538,1.6545,136300000.0
2006-04-12 14:41:00,1.6546,1.6546,1.6539,1.6541,136300000.0
2006-04-12 14:42:00,1.6543,1.6547,1.6542,1.6545,136300000.0
2006-04-12 14:43:00,1.6546,1.655,1.6546,1.6547,136300000.0
2006-04-12 14:44:00,1.6546,1.6547,1.6541,1.6547,136300000.0
2006-04-12 14:45:00,1.6548,1.6551,1.6544,1.6548,136300000.0
2006-04-12 14:46:00,1.6549,1.6553,1.6541,1.6542,136300000.0
2006-04-12 14:47:00,1.6543,1.6545,1.6536,1.6544,136300000.0
2006-04-12 14:48:00,1.6545,1.6545,1.6535,1.6539,136300000.0
2006-04-12 14:52:00,1.6541,1.6548,1.6537,1.6541,136300000.0
2006-04-12 14:53:00,1.6542,1.6544,1.6538,1.6539,136300000.0
2006-04-12 14:54:00,1.6538,1.6541,1.6537,1.6539,136300000.0
2006-04-12 14:55:00,1.6537,1.6544,1.6537,1.6543,136300000.0
2006-04-12 14:56:00,1.6544,1.6547,1.654,1.6546,136300000.0
2006-04-12 14:57:00,1.6547,1.6547,1.6542,1.6545,136300000.0
2006-04-12 14:58:00,1.6548,1.6548,1.654,1.6546,136300000.0
2006-04-12 14:59:00,1.6545,1.6546,1.654,1.6541,136300000.0
2006-04-12 15:00:00,1.6542,1.6548,1.6542,1.6543,136300000.0
2006-04-12 15:01:00,1.6545,1.6547,1.6544,1.6544,136300000.0
2006-04-12 15:02:00,1.6543,1.6554,1.6543,1.6552,136300000.0
2006-04-12 15:03:00,1.6553,1.6557,1.655,1.6556,136300000.0
2006-04-12 15:04:00,1.6554,1.6555,1.6546,1.655,136300000.0
2006-04-12 15:05:00,1.6548,1.6554,1.6546,1.6553,136300000.0
2006-04-12 15:06:00,1.6551,1.6553,1.6548,1.6549,136300000.0
2006-04-12 15:07:00,1.655,1.655,1.6544,1.6546,136300000.0
2006-04-12 15:08:00,1.6545,1.6553,1.6544,1.6549,136300000.0
2006-04-12 15:09:00,1.6552,1.6554,1.6548,1.6553,136300000.0
2006-04-12 15:10:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-04-12 15:11:00,1.6553,1.6553,1.6549,1.655,136300000.0
2006-04-12 15:12:00,1.6551,1.6551,1.6547,1.6551,136300000.0
2006-04-12 15:13:00,1.6549,1.6553,1.6548,1.655,136300000.0
2006-04-12 15:14:00,1.6549,1.6551,1.6548,1.6549,136300000.0
2006-04-12 15:15:00,1.6548,1.6548,1.6545,1.6548,136300000.0
2006-04-12 15:16:00,1.6549,1.655,1.6546,1.6548,136300000.0
2006-04-12 15:17:00,1.6549,1.6553,1.6549,1.6552,136300000.0
2006-04-12 15:18:00,1.6553,1.6554,1.6545,1.6547,136300000.0
2006-04-12 15:19:00,1.6549,1.6555,1.6548,1.6551,136300000.0
2006-04-12 15:20:00,1.655,1.6551,1.6545,1.6547,136300000.0
2006-04-12 15:21:00,1.6548,1.6552,1.6547,1.6552,136300000.0
2006-04-12 15:22:00,1.6554,1.6559,1.6552,1.6552,136300000.0
2006-04-12 15:23:00,1.6553,1.6559,1.6553,1.6559,136300000.0
2006-04-12 15:24:00,1.6558,1.656,1.655,1.655,136300000.0
2006-04-12 15:25:00,1.6552,1.6558,1.6552,1.6557,136300000.0
2006-04-12 15:26:00,1.6556,1.6557,1.6553,1.6554,136300000.0
2006-04-12 15:27:00,1.6555,1.6555,1.6546,1.6547,136300000.0
2006-04-12 15:28:00,1.6548,1.6549,1.6544,1.6547,136300000.0
2006-04-12 15:29:00,1.6546,1.655,1.6545,1.655,136300000.0
2006-04-12 15:30:00,1.6549,1.6552,1.6548,1.655,136300000.0
2006-04-12 15:31:00,1.6551,1.6552,1.6548,1.6549,136300000.0
2006-04-12 15:32:00,1.655,1.6551,1.6546,1.6549,136300000.0
2006-04-12 15:33:00,1.655,1.655,1.6547,1.6548,136300000.0
2006-04-12 15:34:00,1.6546,1.6547,1.6543,1.6545,136300000.0
2006-04-12 15:35:00,1.6544,1.6553,1.6543,1.6553,136300000.0
2006-04-12 15:36:00,1.6551,1.6554,1.6546,1.6553,136300000.0
2006-04-12 15:37:00,1.6554,1.6556,1.6552,1.6552,136300000.0
2006-04-12 15:38:00,1.6551,1.6555,1.6551,1.6554,136300000.0
2006-04-12 15:39:00,1.6555,1.6558,1.6554,1.6557,136300000.0
2006-04-12 15:40:00,1.6555,1.6555,1.655,1.6553,136300000.0
2006-04-12 15:41:00,1.6554,1.6556,1.6553,1.6556,136300000.0
2006-04-12 15:42:00,1.6557,1.6561,1.6557,1.6559,136300000.0
2006-04-12 15:43:00,1.656,1.656,1.6557,1.656,136300000.0
2006-04-12 15:44:00,1.6561,1.6563,1.6556,1.6558,136300000.0
2006-04-12 15:45:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2006-04-12 15:46:00,1.6558,1.6565,1.6558,1.6561,136300000.0
2006-04-12 15:47:00,1.6562,1.6567,1.6561,1.6566,136300000.0
2006-04-12 15:48:00,1.6567,1.657,1.6566,1.6567,136300000.0
2006-04-12 15:49:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2006-04-12 15:50:00,1.6567,1.6572,1.6567,1.6568,136300000.0
2006-04-12 15:51:00,1.657,1.6572,1.6569,1.657,136300000.0
2006-04-12 15:52:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2006-04-12 15:53:00,1.6568,1.6576,1.6568,1.6576,136300000.0
2006-04-12 15:54:00,1.6573,1.6578,1.6573,1.6576,136300000.0
2006-04-12 15:55:00,1.6574,1.6577,1.657,1.6572,136300000.0
2006-04-12 15:56:00,1.6573,1.6583,1.6573,1.6581,136300000.0
2006-04-12 15:57:00,1.658,1.6584,1.6574,1.6581,136300000.0
2006-04-12 15:58:00,1.658,1.658,1.6573,1.6573,136300000.0
2006-04-12 15:59:00,1.6572,1.6577,1.6572,1.6575,136300000.0
2006-04-12 16:00:00,1.6574,1.6574,1.6567,1.6568,136300000.0
2006-04-12 16:01:00,1.6569,1.6578,1.6569,1.6575,136300000.0
2006-04-12 16:02:00,1.6573,1.6577,1.6571,1.6574,136300000.0
2006-04-12 16:03:00,1.6573,1.6573,1.6569,1.6573,136300000.0
2006-04-12 16:04:00,1.6574,1.6575,1.6569,1.6572,136300000.0
2006-04-12 16:05:00,1.6573,1.6574,1.6568,1.6572,136300000.0
2006-04-12 16:06:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2006-04-12 16:07:00,1.6573,1.6577,1.6572,1.6573,136300000.0
2006-04-12 16:08:00,1.6572,1.6576,1.6568,1.6568,136300000.0
2006-04-12 16:09:00,1.6566,1.6571,1.6564,1.6566,136300000.0
2006-04-12 16:10:00,1.6567,1.6569,1.6564,1.6566,136300000.0
2006-04-12 16:11:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2006-04-12 16:12:00,1.6568,1.6572,1.6565,1.6572,136300000.0
2006-04-12 16:13:00,1.657,1.6572,1.6568,1.657,136300000.0
2006-04-12 16:14:00,1.6571,1.6573,1.6569,1.6569,136300000.0
2006-04-12 16:15:00,1.6568,1.657,1.6564,1.6567,136300000.0
2006-04-12 16:16:00,1.6569,1.6571,1.6564,1.6568,136300000.0
2006-04-12 16:17:00,1.6567,1.657,1.6567,1.6568,136300000.0
2006-04-12 16:18:00,1.6567,1.6568,1.6564,1.6565,136300000.0
2006-04-12 16:19:00,1.6566,1.6568,1.6563,1.6564,136300000.0
2006-04-12 16:20:00,1.6565,1.6568,1.6562,1.6567,136300000.0
2006-04-12 16:21:00,1.6566,1.6573,1.6564,1.6569,136300000.0
2006-04-12 16:22:00,1.6568,1.657,1.6566,1.6567,136300000.0
2006-04-12 16:23:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2006-04-12 16:24:00,1.657,1.6572,1.6569,1.6569,136300000.0
2006-04-12 16:25:00,1.6571,1.6572,1.6567,1.6569,136300000.0
2006-04-12 16:26:00,1.6568,1.6569,1.6566,1.6568,136300000.0
2006-04-12 16:27:00,1.6567,1.6572,1.6561,1.6561,136300000.0
2006-04-12 16:28:00,1.6562,1.6567,1.6561,1.6563,136300000.0
2006-04-12 16:29:00,1.6562,1.6562,1.6558,1.6561,136300000.0
2006-04-12 16:30:00,1.6562,1.6563,1.656,1.6563,136300000.0
2006-04-12 16:31:00,1.6562,1.6566,1.6562,1.6565,136300000.0
2006-04-12 16:32:00,1.6564,1.6564,1.6558,1.6558,136300000.0
2006-04-12 16:33:00,1.6559,1.6562,1.6559,1.656,136300000.0
2006-04-12 16:34:00,1.6558,1.6561,1.6558,1.6558,136300000.0
2006-04-12 16:35:00,1.6557,1.656,1.6555,1.656,136300000.0
2006-04-12 16:36:00,1.6559,1.656,1.6557,1.6558,136300000.0
2006-04-12 16:37:00,1.6557,1.6563,1.6557,1.6562,136300000.0
2006-04-12 16:38:00,1.6563,1.6567,1.6563,1.6564,136300000.0
2006-04-12 16:39:00,1.6566,1.6566,1.6561,1.6563,136300000.0
2006-04-12 16:40:00,1.6562,1.6564,1.6558,1.6564,136300000.0
2006-04-12 16:41:00,1.6563,1.6564,1.656,1.6562,136300000.0
2006-04-12 16:42:00,1.6561,1.6563,1.656,1.656,136300000.0
2006-04-12 16:43:00,1.6561,1.6561,1.6559,1.6561,136300000.0
2006-04-12 16:44:00,1.6562,1.6566,1.6562,1.6564,136300000.0
2006-04-12 16:45:00,1.6566,1.657,1.6565,1.657,136300000.0
2006-04-12 16:46:00,1.6569,1.6572,1.6567,1.6572,136300000.0
2006-04-12 16:47:00,1.657,1.6572,1.6568,1.6569,136300000.0
2006-04-12 16:48:00,1.6568,1.6569,1.6566,1.6569,136300000.0
2006-04-12 16:49:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2006-04-12 16:50:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-04-12 16:51:00,1.6567,1.6567,1.6563,1.6563,136300000.0
2006-04-12 16:52:00,1.6565,1.6566,1.6563,1.6563,136300000.0
2006-04-12 16:53:00,1.6562,1.6565,1.6559,1.6561,136300000.0
2006-04-12 16:54:00,1.6564,1.6564,1.6556,1.6558,136300000.0
2006-04-12 16:55:00,1.6556,1.6557,1.6547,1.6557,136300000.0
2006-04-12 16:56:00,1.6556,1.6558,1.6552,1.6554,136300000.0
2006-04-12 16:57:00,1.6555,1.6556,1.6553,1.6553,136300000.0
2006-04-12 16:58:00,1.6554,1.6555,1.6549,1.6552,136300000.0
2006-04-12 16:59:00,1.6551,1.6555,1.6549,1.655,136300000.0
2006-04-12 17:00:00,1.6547,1.6553,1.6547,1.6552,136300000.0
2006-04-12 17:01:00,1.655,1.6552,1.6545,1.655,136300000.0
2006-04-12 17:02:00,1.6549,1.6552,1.6546,1.6551,136300000.0
2006-04-12 17:03:00,1.6552,1.6553,1.6549,1.6549,136300000.0
2006-04-12 17:04:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2006-04-12 17:05:00,1.655,1.655,1.6547,1.6548,136300000.0
2006-04-12 17:06:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2006-04-12 17:07:00,1.6546,1.6546,1.6543,1.6544,136300000.0
2006-04-12 17:08:00,1.6545,1.6545,1.6542,1.6542,136300000.0
2006-04-12 17:09:00,1.6541,1.6544,1.654,1.6544,136300000.0
2006-04-12 17:10:00,1.6543,1.6548,1.6543,1.6546,136300000.0
2006-04-12 17:11:00,1.6547,1.6547,1.6541,1.6541,136300000.0
2006-04-12 17:12:00,1.654,1.6542,1.6538,1.654,136300000.0
2006-04-12 17:13:00,1.6541,1.6543,1.654,1.6542,136300000.0
2006-04-12 17:14:00,1.6541,1.6544,1.6541,1.6544,136300000.0
2006-04-12 17:15:00,1.6543,1.6544,1.6539,1.6541,136300000.0
2006-04-12 17:16:00,1.654,1.6541,1.6537,1.6537,136300000.0
2006-04-12 17:17:00,1.6538,1.6542,1.6537,1.6542,136300000.0
2006-04-12 17:18:00,1.6541,1.6544,1.6539,1.6544,136300000.0
2006-04-12 17:19:00,1.6542,1.6547,1.6539,1.6539,136300000.0
2006-04-12 17:20:00,1.6544,1.655,1.654,1.6543,136300000.0
2006-04-12 17:21:00,1.6542,1.6544,1.6539,1.6541,136300000.0
2006-04-12 17:22:00,1.6542,1.6544,1.6537,1.6544,136300000.0
2006-04-12 17:23:00,1.6545,1.6549,1.6544,1.6549,136300000.0
2006-04-12 17:24:00,1.6548,1.6551,1.6546,1.6547,136300000.0
2006-04-12 17:25:00,1.6549,1.6551,1.6546,1.6546,136300000.0
2006-04-12 17:26:00,1.6545,1.6549,1.6545,1.6548,136300000.0
2006-04-12 17:27:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2006-04-12 17:28:00,1.6546,1.6548,1.6543,1.6543,136300000.0
2006-04-12 17:29:00,1.6544,1.6545,1.6542,1.6544,136300000.0
2006-04-12 17:30:00,1.6545,1.6546,1.654,1.654,136300000.0
2006-04-12 17:31:00,1.6541,1.6547,1.6541,1.6545,136300000.0
2006-04-12 17:32:00,1.6544,1.6545,1.6538,1.6541,136300000.0
2006-04-12 17:33:00,1.6542,1.6546,1.6539,1.6544,136300000.0
2006-04-12 17:34:00,1.6543,1.6546,1.6541,1.6543,136300000.0
2006-04-12 17:35:00,1.6544,1.6546,1.6543,1.6545,136300000.0
2006-04-12 17:36:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-04-12 17:37:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2006-04-12 17:38:00,1.6545,1.6547,1.6544,1.6544,136300000.0
2006-04-12 17:39:00,1.6545,1.6545,1.6539,1.6541,136300000.0
2006-04-12 17:40:00,1.6542,1.6543,1.654,1.6542,136300000.0
2006-04-12 17:41:00,1.6543,1.6546,1.6541,1.6545,136300000.0
2006-04-12 17:42:00,1.6546,1.6546,1.6544,1.6545,136300000.0
2006-04-12 17:43:00,1.6547,1.6548,1.6544,1.6547,136300000.0
2006-04-12 17:44:00,1.6546,1.6546,1.6543,1.6544,136300000.0
2006-04-12 17:45:00,1.6543,1.6546,1.654,1.6546,136300000.0
2006-04-12 17:46:00,1.6547,1.6547,1.6543,1.6545,136300000.0
2006-04-12 17:47:00,1.6544,1.6545,1.6544,1.6544,136300000.0
2006-04-12 17:48:00,1.6543,1.6545,1.6542,1.6544,136300000.0
2006-04-12 17:49:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-04-12 17:50:00,1.6545,1.6547,1.6545,1.6545,136300000.0
2006-04-12 17:51:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2006-04-12 17:52:00,1.6545,1.6548,1.6542,1.6545,136300000.0
2006-04-12 17:53:00,1.6542,1.6545,1.6541,1.6544,136300000.0
2006-04-12 17:54:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2006-04-12 17:55:00,1.6543,1.6549,1.6538,1.6547,136300000.0
2006-04-12 17:56:00,1.6548,1.6549,1.6546,1.6548,136300000.0
2006-04-12 17:57:00,1.6547,1.6548,1.6546,1.6547,136300000.0
2006-04-12 17:58:00,1.6546,1.6546,1.6542,1.6543,136300000.0
2006-04-12 17:59:00,1.6545,1.6548,1.6543,1.6544,136300000.0
2006-04-12 18:00:00,1.6543,1.6546,1.6543,1.6544,136300000.0
2006-04-12 18:01:00,1.6545,1.6547,1.6543,1.6544,136300000.0
2006-04-12 18:02:00,1.6543,1.6547,1.6543,1.6546,136300000.0
2006-04-12 18:03:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-04-12 18:04:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-04-12 18:05:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2006-04-12 18:06:00,1.6543,1.6547,1.6541,1.6543,136300000.0
2006-04-12 18:07:00,1.6542,1.6547,1.6541,1.6547,136300000.0
2006-04-12 18:08:00,1.6546,1.6546,1.6541,1.6542,136300000.0
2006-04-12 18:09:00,1.6544,1.6545,1.6542,1.6543,136300000.0
2006-04-12 18:10:00,1.6544,1.6545,1.6542,1.6544,136300000.0
2006-04-12 18:11:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2006-04-12 18:12:00,1.6541,1.6543,1.6541,1.6541,136300000.0
2006-04-12 18:13:00,1.654,1.6542,1.654,1.6541,136300000.0
2006-04-12 18:14:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-04-12 18:15:00,1.6543,1.6544,1.6541,1.6542,136300000.0
2006-04-12 18:16:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2006-04-12 18:17:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-04-12 18:18:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2006-04-12 18:19:00,1.6545,1.6546,1.6544,1.6545,136300000.0
2006-04-12 18:21:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-04-12 18:22:00,1.6545,1.6545,1.654,1.654,136300000.0
2006-04-12 18:23:00,1.6541,1.6541,1.6534,1.6535,136300000.0
2006-04-12 18:24:00,1.6536,1.6539,1.6536,1.6536,136300000.0
2006-04-12 18:25:00,1.6537,1.6537,1.6533,1.6533,136300000.0
2006-04-12 18:26:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-04-12 18:27:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2006-04-12 18:28:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2006-04-12 18:29:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-04-12 18:30:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-04-12 18:31:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2006-04-12 18:32:00,1.6534,1.6535,1.653,1.653,136300000.0
2006-04-12 18:33:00,1.6531,1.6539,1.6531,1.6539,136300000.0
2006-04-12 18:34:00,1.6537,1.6539,1.6536,1.6539,136300000.0
2006-04-12 18:35:00,1.654,1.6541,1.6538,1.6538,136300000.0
2006-04-12 18:36:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-04-12 18:37:00,1.6536,1.6537,1.6533,1.6534,136300000.0
2006-04-12 18:38:00,1.6533,1.6533,1.6529,1.6532,136300000.0
2006-04-12 18:39:00,1.6531,1.6532,1.6529,1.6529,136300000.0
2006-04-12 18:40:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-04-12 18:41:00,1.6528,1.6532,1.6528,1.6532,136300000.0
2006-04-12 18:42:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-04-12 18:43:00,1.6534,1.6535,1.6533,1.6534,136300000.0
2006-04-12 18:44:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-04-12 18:45:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-04-12 18:46:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2006-04-12 18:47:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-04-12 18:48:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2006-04-12 18:49:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-04-12 18:50:00,1.6533,1.6534,1.6529,1.6532,136300000.0
2006-04-12 18:51:00,1.6531,1.6535,1.6531,1.6534,136300000.0
2006-04-12 18:52:00,1.6535,1.6536,1.6533,1.6534,136300000.0
2006-04-12 18:53:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2006-04-12 18:54:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-04-12 18:55:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2006-04-12 18:56:00,1.6533,1.6533,1.653,1.6533,136300000.0
2006-04-12 18:57:00,1.6536,1.6536,1.6532,1.6533,136300000.0
2006-04-12 18:58:00,1.6535,1.6536,1.6532,1.6532,136300000.0
2006-04-12 18:59:00,1.6531,1.6532,1.6529,1.653,136300000.0
2006-04-12 19:00:00,1.6529,1.6531,1.6528,1.6531,136300000.0
2006-04-12 19:01:00,1.653,1.6531,1.6527,1.6529,136300000.0
2006-04-12 19:02:00,1.653,1.6531,1.6522,1.6525,136300000.0
2006-04-12 19:03:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-04-12 19:04:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2006-04-12 19:05:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-04-12 19:06:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-04-12 19:07:00,1.6526,1.6526,1.6523,1.6526,136300000.0
2006-04-12 19:08:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-04-12 19:09:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2006-04-12 19:10:00,1.6524,1.6528,1.6524,1.6527,136300000.0
2006-04-12 19:11:00,1.6526,1.6527,1.6524,1.6525,136300000.0
2006-04-12 19:12:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-04-12 19:13:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-04-12 19:14:00,1.6522,1.6523,1.6513,1.6515,136300000.0
2006-04-12 19:15:00,1.6512,1.6515,1.651,1.6511,136300000.0
2006-04-12 19:16:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2006-04-12 19:17:00,1.6514,1.6517,1.6514,1.6515,136300000.0
2006-04-12 19:18:00,1.6517,1.6518,1.6513,1.6518,136300000.0
2006-04-12 19:19:00,1.6515,1.6518,1.6515,1.6517,136300000.0
2006-04-12 19:20:00,1.6518,1.6519,1.6515,1.6517,136300000.0
2006-04-12 19:21:00,1.6518,1.6519,1.6517,1.6518,136300000.0
2006-04-12 19:22:00,1.6517,1.6521,1.6517,1.6517,136300000.0
2006-04-12 19:23:00,1.6519,1.652,1.6518,1.6519,136300000.0
2006-04-12 19:24:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2006-04-12 19:25:00,1.652,1.652,1.652,1.652,136300000.0
2006-04-12 19:26:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-04-12 19:27:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-04-12 19:28:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-04-12 19:29:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-04-12 19:30:00,1.652,1.6522,1.6519,1.6522,136300000.0
2006-04-12 19:31:00,1.652,1.6522,1.652,1.652,136300000.0
2006-04-12 19:32:00,1.6519,1.6521,1.6519,1.652,136300000.0
2006-04-12 19:33:00,1.6521,1.6521,1.6518,1.6519,136300000.0
2006-04-12 19:34:00,1.6518,1.6519,1.6517,1.6519,136300000.0
2006-04-12 19:35:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2006-04-12 19:36:00,1.6518,1.6519,1.6515,1.6517,136300000.0
2006-04-12 19:37:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2006-04-12 19:38:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-04-12 19:39:00,1.6518,1.652,1.6516,1.6518,136300000.0
2006-04-12 19:40:00,1.6517,1.6522,1.6516,1.6522,136300000.0
2006-04-12 19:41:00,1.6521,1.6525,1.6521,1.6524,136300000.0
2006-04-12 19:42:00,1.6523,1.6525,1.6518,1.652,136300000.0
2006-04-12 19:43:00,1.6519,1.652,1.6516,1.6518,136300000.0
2006-04-12 19:44:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-04-12 19:45:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-04-12 19:46:00,1.6516,1.6517,1.6513,1.6515,136300000.0
2006-04-12 19:47:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-04-12 19:48:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-04-12 19:49:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-04-12 19:50:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-04-12 19:51:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2006-04-12 19:52:00,1.6515,1.6517,1.6514,1.6517,136300000.0
2006-04-12 19:53:00,1.6518,1.6519,1.6517,1.6518,136300000.0
2006-04-12 19:54:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2006-04-12 19:56:00,1.6516,1.6516,1.6513,1.6515,136300000.0
2006-04-12 19:57:00,1.6516,1.6522,1.6515,1.6518,136300000.0
2006-04-12 19:58:00,1.6517,1.652,1.6517,1.6518,136300000.0
2006-04-12 19:59:00,1.6519,1.6519,1.6513,1.6516,136300000.0
2006-04-12 20:00:00,1.6517,1.6521,1.6517,1.652,136300000.0
2006-04-12 20:01:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-04-12 20:02:00,1.6518,1.6519,1.6512,1.6513,136300000.0
2006-04-12 20:03:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2006-04-12 20:04:00,1.6513,1.6515,1.6512,1.6514,136300000.0
2006-04-12 20:05:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-04-12 20:06:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-04-12 20:07:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-04-12 20:08:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2006-04-12 20:09:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-04-12 20:10:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2006-04-12 20:11:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2006-04-12 20:13:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-04-12 20:16:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2006-04-12 20:19:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2006-04-12 20:20:00,1.6516,1.6521,1.6516,1.652,136300000.0
2006-04-12 20:21:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2006-04-12 20:22:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-04-12 20:23:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-04-12 20:24:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-04-12 20:25:00,1.6523,1.6523,1.652,1.6522,136300000.0
2006-04-12 20:26:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-04-12 20:27:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-04-12 20:28:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-04-12 20:29:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-04-12 20:30:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2006-04-12 20:31:00,1.6523,1.6524,1.6521,1.6521,136300000.0
2006-04-12 20:32:00,1.652,1.652,1.6519,1.652,136300000.0
2006-04-12 20:33:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-04-12 20:35:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-04-12 20:36:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-04-12 20:37:00,1.6521,1.6523,1.6519,1.652,136300000.0
2006-04-12 20:38:00,1.6521,1.6523,1.652,1.6523,136300000.0
2006-04-12 20:40:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2006-04-12 20:41:00,1.6526,1.6526,1.6523,1.6524,136300000.0
2006-04-12 20:42:00,1.6525,1.6525,1.6522,1.6524,136300000.0
2006-04-12 20:44:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-04-12 20:45:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2006-04-12 20:46:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-04-12 20:47:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2006-04-12 20:48:00,1.6523,1.6527,1.6523,1.6526,136300000.0
2006-04-12 20:49:00,1.6525,1.6529,1.6525,1.6528,136300000.0
2006-04-12 20:50:00,1.6529,1.6529,1.6526,1.6528,136300000.0
2006-04-12 20:51:00,1.6529,1.653,1.6528,1.6529,136300000.0
2006-04-12 20:52:00,1.6528,1.6531,1.6528,1.653,136300000.0
2006-04-12 20:53:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-04-12 20:54:00,1.653,1.6531,1.653,1.653,136300000.0
2006-04-12 20:55:00,1.6531,1.6532,1.653,1.6531,136300000.0
2006-04-12 20:56:00,1.6532,1.6535,1.6529,1.6533,136300000.0
2006-04-12 20:57:00,1.6532,1.6533,1.6528,1.6528,136300000.0
2006-04-12 20:58:00,1.6527,1.6531,1.6527,1.6531,136300000.0
2006-04-12 20:59:00,1.6532,1.6533,1.653,1.6531,136300000.0
2006-04-12 21:00:00,1.6522,1.6526,1.652,1.6525,136300000.0
2006-04-12 21:01:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-04-12 21:02:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2006-04-12 21:04:00,1.6524,1.6525,1.6522,1.6525,136300000.0
2006-04-12 21:06:00,1.6523,1.6526,1.6523,1.6524,136300000.0
2006-04-12 21:07:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2006-04-12 21:08:00,1.6523,1.6524,1.6521,1.6521,136300000.0
2006-04-12 21:09:00,1.6523,1.6525,1.6521,1.6521,136300000.0
2006-04-12 21:10:00,1.652,1.6522,1.652,1.652,136300000.0
2006-04-12 21:11:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-04-12 21:12:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2006-04-12 21:13:00,1.6517,1.652,1.6516,1.6519,136300000.0
2006-04-12 21:14:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-04-12 21:15:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-04-12 21:16:00,1.6519,1.6523,1.6519,1.6522,136300000.0
2006-04-12 21:17:00,1.6521,1.6521,1.6518,1.6521,136300000.0
2006-04-12 21:18:00,1.6519,1.6521,1.6515,1.6515,136300000.0
2006-04-12 21:19:00,1.6514,1.6518,1.6511,1.6518,136300000.0
2006-04-12 21:20:00,1.6522,1.6522,1.6518,1.6518,136300000.0
2006-04-12 21:21:00,1.6519,1.6519,1.6516,1.6517,136300000.0
2006-04-12 21:22:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-04-12 21:24:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-04-12 21:25:00,1.6517,1.6517,1.6513,1.6516,136300000.0
2006-04-12 21:26:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-04-12 21:27:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-04-12 21:28:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-04-12 21:30:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-04-12 21:31:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-04-12 21:32:00,1.6517,1.6518,1.6516,1.6517,136300000.0
2006-04-12 21:33:00,1.6518,1.6521,1.6517,1.6519,136300000.0
2006-04-12 21:34:00,1.652,1.652,1.652,1.652,136300000.0
2006-04-12 21:35:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-04-12 21:36:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2006-04-12 21:37:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-04-12 21:38:00,1.652,1.6521,1.6518,1.6521,136300000.0
2006-04-12 21:39:00,1.652,1.6522,1.652,1.652,136300000.0
2006-04-12 21:40:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-04-12 21:41:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-04-12 21:42:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-04-12 21:43:00,1.6522,1.6522,1.6519,1.652,136300000.0
2006-04-12 21:44:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2006-04-12 21:45:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-04-12 21:46:00,1.6517,1.652,1.6516,1.652,136300000.0
2006-04-12 21:47:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2006-04-12 21:48:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2006-04-12 21:49:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2006-04-12 21:50:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-04-12 21:51:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-04-12 21:52:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-04-12 21:53:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2006-04-12 21:54:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-04-12 21:55:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-04-12 21:56:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-04-12 21:57:00,1.6515,1.6515,1.6512,1.6513,136300000.0
2006-04-12 21:58:00,1.6514,1.6515,1.6513,1.6514,136300000.0
2006-04-12 21:59:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-04-12 22:00:00,1.6514,1.6515,1.6513,1.6514,136300000.0
2006-04-12 22:01:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-04-12 22:02:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2006-04-12 22:03:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-04-12 22:04:00,1.6514,1.6515,1.6513,1.6515,136300000.0
2006-04-12 22:07:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-04-12 22:10:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-04-12 22:11:00,1.6511,1.6513,1.651,1.6513,136300000.0
2006-04-12 22:12:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-04-12 22:13:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-04-12 22:14:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-04-12 22:15:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-04-12 22:16:00,1.6506,1.6509,1.6506,1.6508,136300000.0
2006-04-12 22:17:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-04-12 22:18:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-04-12 22:19:00,1.6506,1.651,1.6506,1.6509,136300000.0
2006-04-12 22:20:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-04-12 22:21:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2006-04-12 22:22:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2006-04-12 22:23:00,1.6515,1.6518,1.6514,1.6518,136300000.0
2006-04-12 22:24:00,1.6519,1.652,1.6517,1.6519,136300000.0
2006-04-12 22:25:00,1.652,1.652,1.6517,1.6519,136300000.0
2006-04-12 22:26:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-04-12 22:27:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-04-12 22:28:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-04-12 22:29:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2006-04-12 22:30:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2006-04-12 22:31:00,1.6518,1.6518,1.6516,1.6518,136300000.0
2006-04-12 22:32:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2006-04-12 22:33:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-04-12 22:34:00,1.652,1.6522,1.6518,1.6518,136300000.0
2006-04-12 22:35:00,1.652,1.652,1.652,1.652,136300000.0
2006-04-12 22:37:00,1.6519,1.6519,1.6515,1.6515,136300000.0
2006-04-12 22:38:00,1.6516,1.652,1.6516,1.652,136300000.0
2006-04-12 22:39:00,1.6521,1.6523,1.652,1.6522,136300000.0
2006-04-12 22:40:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-04-12 22:41:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-04-12 22:42:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-04-12 22:43:00,1.652,1.652,1.6519,1.652,136300000.0
2006-04-12 22:44:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2006-04-12 22:45:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-04-12 22:46:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-04-12 22:48:00,1.652,1.6522,1.652,1.6521,136300000.0
2006-04-12 22:49:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2006-04-12 22:50:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-04-12 22:51:00,1.652,1.652,1.652,1.652,136300000.0
2006-04-12 22:52:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-04-12 22:53:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-04-12 22:54:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-04-12 22:55:00,1.6523,1.6523,1.6519,1.6523,136300000.0
2006-04-12 22:56:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-04-12 22:58:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-04-12 22:59:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-04-12 23:00:00,1.6518,1.652,1.6517,1.6519,136300000.0
2006-04-12 23:01:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-04-12 23:02:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-04-12 23:03:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2006-04-12 23:04:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2006-04-12 23:05:00,1.6514,1.6516,1.6513,1.6516,136300000.0
2006-04-12 23:06:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-04-12 23:07:00,1.6519,1.652,1.6516,1.652,136300000.0
2006-04-12 23:08:00,1.6518,1.652,1.6516,1.6516,136300000.0
2006-04-12 23:09:00,1.6517,1.6519,1.6516,1.6518,136300000.0
2006-04-12 23:10:00,1.652,1.652,1.6517,1.652,136300000.0
2006-04-12 23:12:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-04-12 23:13:00,1.6518,1.6525,1.6518,1.6525,136300000.0
2006-04-12 23:14:00,1.6521,1.6525,1.652,1.6525,136300000.0
2006-04-12 23:15:00,1.6526,1.6532,1.6526,1.6528,136300000.0
2006-04-12 23:16:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2006-04-12 23:17:00,1.6536,1.6536,1.6529,1.653,136300000.0
2006-04-12 23:18:00,1.6534,1.6536,1.6522,1.6527,136300000.0
2006-04-12 23:19:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-04-12 23:20:00,1.6529,1.653,1.6528,1.653,136300000.0
2006-04-12 23:21:00,1.6529,1.653,1.6526,1.6528,136300000.0
2006-04-12 23:22:00,1.653,1.653,1.6529,1.653,136300000.0
2006-04-12 23:23:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-04-12 23:24:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2006-04-12 23:25:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2006-04-12 23:26:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-04-12 23:27:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-04-12 23:28:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2006-04-12 23:29:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-04-12 23:30:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-04-12 23:32:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-04-12 23:33:00,1.6524,1.6525,1.6523,1.6523,136300000.0
2006-04-12 23:34:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-04-12 23:35:00,1.6528,1.6528,1.6524,1.6525,136300000.0
2006-04-12 23:36:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-04-12 23:38:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-04-12 23:40:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-04-12 23:42:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-04-12 23:43:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-04-12 23:46:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-04-12 23:47:00,1.653,1.6531,1.6526,1.6526,136300000.0
2006-04-12 23:51:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-04-12 23:52:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-04-12 23:53:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-04-12 23:55:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-04-12 23:56:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-04-12 23:58:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-04-12 23:59:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-04-13 00:00:00,1.652,1.6521,1.6515,1.6521,136300000.0
2006-04-13 00:01:00,1.652,1.6523,1.6516,1.6518,136300000.0
2006-04-13 00:02:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2006-04-13 00:03:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-04-13 00:04:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-04-13 00:05:00,1.6526,1.6526,1.652,1.652,136300000.0
2006-04-13 00:06:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-04-13 00:07:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-04-13 00:09:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-04-13 00:10:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-04-13 00:11:00,1.6523,1.6524,1.6519,1.6519,136300000.0
2006-04-13 00:12:00,1.6522,1.6527,1.6522,1.6527,136300000.0
2006-04-13 00:13:00,1.6529,1.6532,1.6529,1.6531,136300000.0
2006-04-13 00:14:00,1.653,1.6531,1.6527,1.6527,136300000.0
2006-04-13 00:15:00,1.6526,1.6531,1.6525,1.6531,136300000.0
2006-04-13 00:16:00,1.653,1.653,1.653,1.653,136300000.0
2006-04-13 00:17:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-04-13 00:18:00,1.6531,1.6536,1.6531,1.6533,136300000.0
2006-04-13 00:20:00,1.6534,1.6535,1.6531,1.6531,136300000.0
2006-04-13 00:21:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-04-13 00:22:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2006-04-13 00:23:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-04-13 00:24:00,1.6533,1.6533,1.6531,1.6533,136300000.0
2006-04-13 00:25:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2006-04-13 00:26:00,1.653,1.653,1.6528,1.6529,136300000.0
2006-04-13 00:27:00,1.6528,1.6529,1.6526,1.6527,136300000.0
2006-04-13 00:28:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-04-13 00:29:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-04-13 00:30:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-04-13 00:31:00,1.653,1.653,1.6529,1.653,136300000.0
2006-04-13 00:32:00,1.6531,1.6532,1.653,1.6531,136300000.0
2006-04-13 00:33:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2006-04-13 00:34:00,1.6535,1.6537,1.6533,1.6534,136300000.0
2006-04-13 00:35:00,1.6536,1.6536,1.653,1.653,136300000.0
2006-04-13 00:36:00,1.6529,1.6531,1.6528,1.6531,136300000.0
2006-04-13 00:37:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-04-13 00:38:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2006-04-13 00:39:00,1.6533,1.6538,1.6533,1.6538,136300000.0
2006-04-13 00:40:00,1.6536,1.654,1.6536,1.6536,136300000.0
2006-04-13 00:41:00,1.6538,1.6541,1.6536,1.6539,136300000.0
2006-04-13 00:42:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2006-04-13 00:43:00,1.6538,1.6538,1.6535,1.6537,136300000.0
2006-04-13 00:44:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2006-04-13 00:45:00,1.6538,1.6538,1.652,1.6531,136300000.0
2006-04-13 00:46:00,1.6528,1.6529,1.6521,1.6529,136300000.0
2006-04-13 00:47:00,1.6524,1.6532,1.6524,1.6525,136300000.0
2006-04-13 00:48:00,1.6524,1.6524,1.652,1.6523,136300000.0
2006-04-13 00:49:00,1.6524,1.6532,1.6523,1.6532,136300000.0
2006-04-13 00:50:00,1.6535,1.6539,1.653,1.6531,136300000.0
2006-04-13 00:51:00,1.6532,1.6533,1.652,1.652,136300000.0
2006-04-13 00:52:00,1.6525,1.6527,1.6523,1.6525,136300000.0
2006-04-13 00:53:00,1.6523,1.6524,1.6519,1.6521,136300000.0
2006-04-13 00:54:00,1.652,1.6521,1.6514,1.6519,136300000.0
2006-04-13 00:55:00,1.652,1.6523,1.6514,1.6515,136300000.0
2006-04-13 00:56:00,1.6516,1.6517,1.6511,1.6512,136300000.0
2006-04-13 00:57:00,1.6513,1.6517,1.6513,1.6513,136300000.0
2006-04-13 00:58:00,1.6512,1.6513,1.6508,1.6508,136300000.0
2006-04-13 00:59:00,1.6509,1.6509,1.6502,1.6504,136300000.0
2006-04-13 01:00:00,1.6503,1.6504,1.6499,1.6503,136300000.0
2006-04-13 01:01:00,1.6502,1.6518,1.6501,1.6516,136300000.0
2006-04-13 01:02:00,1.6513,1.6516,1.6504,1.6507,136300000.0
2006-04-13 01:03:00,1.651,1.6514,1.6503,1.6514,136300000.0
2006-04-13 01:04:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-04-13 01:05:00,1.6514,1.6518,1.6513,1.6516,136300000.0
2006-04-13 01:06:00,1.6514,1.6515,1.6507,1.6507,136300000.0
2006-04-13 01:07:00,1.6512,1.6512,1.6506,1.651,136300000.0
2006-04-13 01:08:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2006-04-13 01:09:00,1.6513,1.6518,1.6513,1.6518,136300000.0
2006-04-13 01:10:00,1.6519,1.653,1.6519,1.653,136300000.0
2006-04-13 01:11:00,1.6527,1.653,1.6526,1.6527,136300000.0
2006-04-13 01:12:00,1.6528,1.6528,1.6525,1.6526,136300000.0
2006-04-13 01:13:00,1.6525,1.6532,1.6525,1.653,136300000.0
2006-04-13 01:14:00,1.6532,1.6536,1.6532,1.6534,136300000.0
2006-04-13 01:15:00,1.6532,1.6534,1.6526,1.6528,136300000.0
2006-04-13 01:16:00,1.6526,1.6528,1.6522,1.6523,136300000.0
2006-04-13 01:17:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2006-04-13 01:18:00,1.6525,1.6529,1.6525,1.6528,136300000.0
2006-04-13 01:19:00,1.6525,1.6528,1.6525,1.6526,136300000.0
2006-04-13 01:20:00,1.6525,1.6525,1.652,1.6522,136300000.0
2006-04-13 01:21:00,1.6521,1.6522,1.6518,1.652,136300000.0
2006-04-13 01:22:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2006-04-13 01:23:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-04-13 01:24:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-04-13 01:25:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-04-13 01:26:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-04-13 01:27:00,1.6521,1.6523,1.652,1.652,136300000.0
2006-04-13 01:28:00,1.6521,1.6523,1.6518,1.6521,136300000.0
2006-04-13 01:29:00,1.6522,1.6523,1.6521,1.6522,136300000.0
2006-04-13 01:30:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2006-04-13 01:31:00,1.6524,1.6525,1.6518,1.6518,136300000.0
2006-04-13 01:32:00,1.652,1.6521,1.6518,1.6518,136300000.0
2006-04-13 01:33:00,1.6519,1.6521,1.6514,1.6521,136300000.0
2006-04-13 01:34:00,1.6522,1.653,1.652,1.653,136300000.0
2006-04-13 01:35:00,1.6529,1.6531,1.6527,1.6531,136300000.0
2006-04-13 01:36:00,1.6532,1.6535,1.653,1.6533,136300000.0
2006-04-13 01:37:00,1.6535,1.6537,1.6532,1.6534,136300000.0
2006-04-13 01:38:00,1.6535,1.6539,1.6534,1.6538,136300000.0
2006-04-13 01:39:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-04-13 01:40:00,1.6539,1.654,1.6537,1.6539,136300000.0
2006-04-13 01:41:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-04-13 01:42:00,1.6538,1.6538,1.6536,1.6538,136300000.0
2006-04-13 01:43:00,1.6536,1.654,1.6535,1.654,136300000.0
2006-04-13 01:44:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-04-13 01:45:00,1.6537,1.6538,1.6533,1.6535,136300000.0
2006-04-13 01:46:00,1.6536,1.6541,1.6533,1.6537,136300000.0
2006-04-13 01:47:00,1.6536,1.6538,1.6535,1.6538,136300000.0
2006-04-13 01:48:00,1.6537,1.654,1.6537,1.6538,136300000.0
2006-04-13 01:49:00,1.6539,1.6541,1.6538,1.654,136300000.0
2006-04-13 01:50:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2006-04-13 01:51:00,1.654,1.6551,1.6539,1.655,136300000.0
2006-04-13 01:52:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-04-13 01:53:00,1.6551,1.6551,1.6544,1.6546,136300000.0
2006-04-13 01:54:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2006-04-13 01:55:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2006-04-13 01:57:00,1.6549,1.6549,1.6537,1.6538,136300000.0
2006-04-13 01:58:00,1.6539,1.6539,1.6533,1.6533,136300000.0
2006-04-13 01:59:00,1.6535,1.6541,1.653,1.6541,136300000.0
2006-04-13 02:00:00,1.6537,1.654,1.6535,1.6539,136300000.0
2006-04-13 02:01:00,1.6538,1.6538,1.6532,1.6536,136300000.0
2006-04-13 02:02:00,1.6533,1.6533,1.6528,1.6529,136300000.0
2006-04-13 02:03:00,1.653,1.6534,1.6527,1.6531,136300000.0
2006-04-13 02:04:00,1.6532,1.6538,1.6531,1.6537,136300000.0
2006-04-13 02:05:00,1.6536,1.6537,1.6534,1.6536,136300000.0
2006-04-13 02:06:00,1.6535,1.6537,1.6532,1.6535,136300000.0
2006-04-13 02:07:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-04-13 02:08:00,1.6531,1.6532,1.6527,1.6527,136300000.0
2006-04-13 02:09:00,1.6528,1.6529,1.652,1.652,136300000.0
2006-04-13 02:10:00,1.6521,1.6532,1.652,1.6524,136300000.0
2006-04-13 02:11:00,1.6525,1.6525,1.6519,1.6519,136300000.0
2006-04-13 02:12:00,1.652,1.6525,1.6518,1.6525,136300000.0
2006-04-13 02:13:00,1.6524,1.6527,1.6524,1.6525,136300000.0
2006-04-13 02:14:00,1.6524,1.6526,1.6522,1.6522,136300000.0
2006-04-13 02:15:00,1.6519,1.6521,1.6515,1.652,136300000.0
2006-04-13 02:16:00,1.6517,1.6518,1.6514,1.6514,136300000.0
2006-04-13 02:17:00,1.6515,1.6517,1.6513,1.6517,136300000.0
2006-04-13 02:18:00,1.6518,1.6518,1.6511,1.6511,136300000.0
2006-04-13 02:19:00,1.6509,1.651,1.6504,1.6506,136300000.0
2006-04-13 02:20:00,1.6508,1.6513,1.6508,1.6509,136300000.0
2006-04-13 02:21:00,1.6511,1.6516,1.6511,1.6513,136300000.0
2006-04-13 02:22:00,1.6514,1.6518,1.6513,1.6517,136300000.0
2006-04-13 02:23:00,1.6519,1.6519,1.6513,1.6513,136300000.0
2006-04-13 02:24:00,1.6514,1.6518,1.6512,1.6515,136300000.0
2006-04-13 02:25:00,1.6518,1.6521,1.6516,1.6516,136300000.0
2006-04-13 02:26:00,1.6517,1.6524,1.6515,1.6515,136300000.0
2006-04-13 02:27:00,1.6516,1.652,1.6516,1.6517,136300000.0
2006-04-13 02:28:00,1.6516,1.652,1.6515,1.6516,136300000.0
2006-04-13 02:29:00,1.6515,1.6515,1.6512,1.6515,136300000.0
2006-04-13 02:30:00,1.6513,1.6522,1.6513,1.6521,136300000.0
2006-04-13 02:31:00,1.6516,1.6525,1.6516,1.6525,136300000.0
2006-04-13 02:32:00,1.6524,1.6535,1.6524,1.6535,136300000.0
2006-04-13 02:33:00,1.6536,1.6539,1.6531,1.6531,136300000.0
2006-04-13 02:34:00,1.6534,1.6534,1.6525,1.6525,136300000.0
2006-04-13 02:35:00,1.6527,1.6528,1.6526,1.6527,136300000.0
2006-04-13 02:36:00,1.6526,1.6532,1.6525,1.6528,136300000.0
2006-04-13 02:37:00,1.6527,1.6538,1.6527,1.6537,136300000.0
2006-04-13 02:38:00,1.6536,1.6538,1.6531,1.6536,136300000.0
2006-04-13 02:39:00,1.6535,1.6544,1.6535,1.6544,136300000.0
2006-04-13 02:40:00,1.6546,1.6547,1.6541,1.6541,136300000.0
2006-04-13 02:41:00,1.654,1.6542,1.6534,1.6535,136300000.0
2006-04-13 02:42:00,1.6534,1.6535,1.6531,1.6535,136300000.0
2006-04-13 02:43:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2006-04-13 02:44:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2006-04-13 02:45:00,1.6531,1.6532,1.6526,1.6526,136300000.0
2006-04-13 02:46:00,1.6527,1.653,1.6526,1.6527,136300000.0
2006-04-13 02:47:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-04-13 02:48:00,1.6524,1.6527,1.6524,1.6525,136300000.0
2006-04-13 02:49:00,1.6528,1.6531,1.6527,1.6528,136300000.0
2006-04-13 02:50:00,1.653,1.653,1.6528,1.6529,136300000.0
2006-04-13 02:51:00,1.653,1.6533,1.6527,1.6527,136300000.0
2006-04-13 02:52:00,1.6528,1.6529,1.6521,1.6524,136300000.0
2006-04-13 02:53:00,1.6523,1.653,1.6523,1.6529,136300000.0
2006-04-13 02:54:00,1.653,1.6539,1.6529,1.6539,136300000.0
2006-04-13 02:55:00,1.6537,1.6538,1.6524,1.6524,136300000.0
2006-04-13 02:56:00,1.6525,1.6526,1.6521,1.6525,136300000.0
2006-04-13 02:57:00,1.6526,1.6531,1.6525,1.6528,136300000.0
2006-04-13 02:58:00,1.653,1.6532,1.653,1.6531,136300000.0
2006-04-13 02:59:00,1.6532,1.6536,1.6531,1.6535,136300000.0
2006-04-13 03:00:00,1.6536,1.6537,1.6534,1.6537,136300000.0
2006-04-13 03:01:00,1.6538,1.654,1.6535,1.6538,136300000.0
2006-04-13 03:02:00,1.6537,1.654,1.6534,1.6538,136300000.0
2006-04-13 03:03:00,1.6533,1.6535,1.6532,1.6534,136300000.0
2006-04-13 03:04:00,1.6535,1.6537,1.6534,1.6534,136300000.0
2006-04-13 03:05:00,1.6535,1.6537,1.6534,1.6536,136300000.0
2006-04-13 03:06:00,1.6535,1.6535,1.653,1.6534,136300000.0
2006-04-13 03:07:00,1.6538,1.6539,1.6531,1.6537,136300000.0
2006-04-13 03:08:00,1.6536,1.654,1.6535,1.654,136300000.0
2006-04-13 03:09:00,1.6539,1.654,1.6537,1.6537,136300000.0
2006-04-13 03:10:00,1.6538,1.6545,1.6537,1.6543,136300000.0
2006-04-13 03:11:00,1.6542,1.6575,1.6541,1.6567,136300000.0
2006-04-13 03:12:00,1.657,1.657,1.6564,1.6568,136300000.0
2006-04-13 03:13:00,1.6569,1.6582,1.6569,1.6573,136300000.0
2006-04-13 03:14:00,1.6574,1.6583,1.6571,1.658,136300000.0
2006-04-13 03:15:00,1.6579,1.6584,1.6574,1.6579,136300000.0
2006-04-13 03:16:00,1.6575,1.6579,1.6566,1.6569,136300000.0
2006-04-13 03:17:00,1.6571,1.6573,1.6569,1.657,136300000.0
2006-04-13 03:18:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-04-13 03:19:00,1.6571,1.6584,1.6571,1.6578,136300000.0
2006-04-13 03:20:00,1.6577,1.6586,1.6577,1.6581,136300000.0
2006-04-13 03:21:00,1.6582,1.6582,1.6574,1.6579,136300000.0
2006-04-13 03:22:00,1.6578,1.6583,1.6575,1.6583,136300000.0
2006-04-13 03:23:00,1.6579,1.6583,1.6579,1.6582,136300000.0
2006-04-13 03:24:00,1.6583,1.6588,1.6581,1.6587,136300000.0
2006-04-13 03:25:00,1.6589,1.6591,1.658,1.6586,136300000.0
2006-04-13 03:26:00,1.6591,1.6608,1.6587,1.6604,136300000.0
2006-04-13 03:27:00,1.6603,1.6604,1.6599,1.6603,136300000.0
2006-04-13 03:28:00,1.6605,1.6605,1.66,1.6601,136300000.0
2006-04-13 03:29:00,1.6602,1.6604,1.66,1.6601,136300000.0
2006-04-13 03:30:00,1.6602,1.6602,1.6595,1.66,136300000.0
2006-04-13 03:31:00,1.6601,1.6603,1.6592,1.6594,136300000.0
2006-04-13 03:32:00,1.6595,1.6602,1.6594,1.6594,136300000.0
2006-04-13 03:33:00,1.6595,1.66,1.6592,1.6594,136300000.0
2006-04-13 03:34:00,1.6595,1.6601,1.6595,1.6599,136300000.0
2006-04-13 03:35:00,1.6598,1.6607,1.6596,1.6607,136300000.0
2006-04-13 03:36:00,1.6606,1.6611,1.6602,1.6611,136300000.0
2006-04-13 03:37:00,1.661,1.661,1.6605,1.6607,136300000.0
2006-04-13 03:38:00,1.6608,1.6616,1.6605,1.6615,136300000.0
2006-04-13 03:39:00,1.6616,1.6648,1.6616,1.663,136300000.0
2006-04-13 03:40:00,1.6631,1.6634,1.6625,1.6632,136300000.0
2006-04-13 03:41:00,1.6631,1.6631,1.6613,1.6613,136300000.0
2006-04-13 03:42:00,1.6612,1.6619,1.6611,1.6616,136300000.0
2006-04-13 03:43:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-04-13 03:44:00,1.6615,1.6615,1.6599,1.6604,136300000.0
2006-04-13 03:45:00,1.6605,1.6611,1.6596,1.6596,136300000.0
2006-04-13 03:46:00,1.6601,1.6605,1.6601,1.6605,136300000.0
2006-04-13 03:47:00,1.6604,1.6604,1.6592,1.6595,136300000.0
2006-04-13 03:48:00,1.6596,1.6596,1.6588,1.6589,136300000.0
2006-04-13 03:49:00,1.659,1.6595,1.6588,1.6593,136300000.0
2006-04-13 03:50:00,1.6592,1.6598,1.659,1.6598,136300000.0
2006-04-13 03:51:00,1.6595,1.6599,1.6593,1.6595,136300000.0
2006-04-13 03:52:00,1.6594,1.6595,1.659,1.6593,136300000.0
2006-04-13 03:53:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2006-04-13 03:54:00,1.6588,1.6597,1.6588,1.6595,136300000.0
2006-04-13 03:55:00,1.6597,1.6606,1.6595,1.6606,136300000.0
2006-04-13 03:56:00,1.6605,1.6608,1.66,1.6602,136300000.0
2006-04-13 03:57:00,1.6606,1.6606,1.6601,1.6601,136300000.0
2006-04-13 03:58:00,1.66,1.66,1.6597,1.66,136300000.0
2006-04-13 03:59:00,1.6599,1.6604,1.6598,1.6604,136300000.0
2006-04-13 04:00:00,1.6606,1.6611,1.6601,1.6605,136300000.0
2006-04-13 04:01:00,1.6603,1.6607,1.6599,1.6604,136300000.0
2006-04-13 04:02:00,1.6603,1.6605,1.6601,1.6604,136300000.0
2006-04-13 04:03:00,1.6603,1.6603,1.6597,1.6597,136300000.0
2006-04-13 04:04:00,1.6594,1.6598,1.6593,1.6596,136300000.0
2006-04-13 04:05:00,1.6594,1.6599,1.6594,1.6599,136300000.0
2006-04-13 04:06:00,1.6601,1.6602,1.6598,1.6598,136300000.0
2006-04-13 04:07:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2006-04-13 04:08:00,1.6598,1.6598,1.6594,1.6595,136300000.0
2006-04-13 04:09:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2006-04-13 04:10:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-04-13 04:12:00,1.6597,1.66,1.6595,1.6597,136300000.0
2006-04-13 04:13:00,1.6594,1.6594,1.6583,1.6589,136300000.0
2006-04-13 04:14:00,1.6587,1.6587,1.6584,1.6586,136300000.0
2006-04-13 04:15:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2006-04-13 04:16:00,1.6583,1.6585,1.658,1.6583,136300000.0
2006-04-13 04:17:00,1.6584,1.6587,1.6582,1.6585,136300000.0
2006-04-13 04:18:00,1.6588,1.6588,1.6584,1.6584,136300000.0
2006-04-13 04:19:00,1.6583,1.6586,1.6582,1.6583,136300000.0
2006-04-13 04:20:00,1.6582,1.6583,1.6577,1.6577,136300000.0
2006-04-13 04:21:00,1.6576,1.6584,1.6576,1.6584,136300000.0
2006-04-13 04:22:00,1.6583,1.6583,1.6577,1.6578,136300000.0
2006-04-13 04:23:00,1.6579,1.6585,1.6579,1.6583,136300000.0
2006-04-13 04:24:00,1.6584,1.6588,1.6584,1.6588,136300000.0
2006-04-13 04:25:00,1.659,1.6591,1.6589,1.6591,136300000.0
2006-04-13 04:26:00,1.659,1.659,1.6588,1.6589,136300000.0
2006-04-13 04:27:00,1.6588,1.6595,1.6588,1.6591,136300000.0
2006-04-13 04:28:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2006-04-13 04:29:00,1.6597,1.6599,1.6592,1.6592,136300000.0
2006-04-13 04:30:00,1.6591,1.6596,1.6591,1.6596,136300000.0
2006-04-13 04:31:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-04-13 04:32:00,1.6596,1.66,1.6595,1.66,136300000.0
2006-04-13 04:33:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-04-13 04:34:00,1.6598,1.6598,1.6593,1.6593,136300000.0
2006-04-13 04:35:00,1.6592,1.6594,1.6591,1.6594,136300000.0
2006-04-13 04:36:00,1.6595,1.6595,1.6586,1.6586,136300000.0
2006-04-13 04:37:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-04-13 04:38:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2006-04-13 04:39:00,1.6584,1.6588,1.6583,1.6583,136300000.0
2006-04-13 04:40:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2006-04-13 04:42:00,1.659,1.659,1.6587,1.6589,136300000.0
2006-04-13 04:43:00,1.6588,1.6594,1.6588,1.659,136300000.0
2006-04-13 04:44:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-13 04:45:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-04-13 04:48:00,1.6589,1.6591,1.6588,1.6588,136300000.0
2006-04-13 04:49:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-04-13 04:50:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-04-13 04:51:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-04-13 04:52:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-13 04:53:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2006-04-13 04:54:00,1.6588,1.6588,1.6577,1.6577,136300000.0
2006-04-13 04:55:00,1.6579,1.6584,1.6579,1.658,136300000.0
2006-04-13 04:56:00,1.6579,1.658,1.6575,1.6579,136300000.0
2006-04-13 04:57:00,1.658,1.658,1.6577,1.6579,136300000.0
2006-04-13 04:58:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-04-13 04:59:00,1.6581,1.6581,1.658,1.658,136300000.0
2006-04-13 05:00:00,1.6581,1.6582,1.6579,1.6579,136300000.0
2006-04-13 05:01:00,1.6578,1.6586,1.6578,1.6583,136300000.0
2006-04-13 05:02:00,1.6585,1.6587,1.6583,1.6586,136300000.0
2006-04-13 05:03:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2006-04-13 05:04:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2006-04-13 05:05:00,1.6582,1.6584,1.6581,1.6581,136300000.0
2006-04-13 05:06:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-04-13 05:07:00,1.6584,1.6586,1.6582,1.6585,136300000.0
2006-04-13 05:08:00,1.6586,1.6586,1.6582,1.6583,136300000.0
2006-04-13 05:09:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2006-04-13 05:10:00,1.6583,1.6583,1.658,1.6582,136300000.0
2006-04-13 05:11:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2006-04-13 05:13:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-04-13 05:15:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2006-04-13 05:18:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2006-04-13 05:19:00,1.6584,1.6587,1.6584,1.6585,136300000.0
2006-04-13 05:20:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2006-04-13 05:21:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2006-04-13 05:22:00,1.6584,1.6593,1.6584,1.6593,136300000.0
2006-04-13 05:23:00,1.6596,1.6599,1.6591,1.6599,136300000.0
2006-04-13 05:24:00,1.66,1.66,1.6594,1.6596,136300000.0
2006-04-13 05:25:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2006-04-13 05:26:00,1.6597,1.6597,1.6591,1.6593,136300000.0
2006-04-13 05:27:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-04-13 05:28:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2006-04-13 05:29:00,1.6593,1.6593,1.6589,1.6592,136300000.0
2006-04-13 05:30:00,1.6593,1.6593,1.659,1.6591,136300000.0
2006-04-13 05:31:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2006-04-13 05:32:00,1.6591,1.6591,1.6584,1.6585,136300000.0
2006-04-13 05:33:00,1.6586,1.659,1.6584,1.6587,136300000.0
2006-04-13 05:34:00,1.6586,1.659,1.6586,1.6589,136300000.0
2006-04-13 05:35:00,1.6587,1.659,1.6586,1.6588,136300000.0
2006-04-13 05:36:00,1.6587,1.6588,1.658,1.658,136300000.0
2006-04-13 05:37:00,1.6583,1.6583,1.658,1.658,136300000.0
2006-04-13 05:38:00,1.6579,1.658,1.6577,1.658,136300000.0
2006-04-13 05:39:00,1.6579,1.658,1.6579,1.6579,136300000.0
2006-04-13 05:40:00,1.658,1.658,1.658,1.658,136300000.0
2006-04-13 05:41:00,1.6581,1.6581,1.6579,1.658,136300000.0
2006-04-13 05:42:00,1.6581,1.6589,1.6581,1.6589,136300000.0
2006-04-13 05:43:00,1.6586,1.6586,1.658,1.6581,136300000.0
2006-04-13 05:44:00,1.658,1.658,1.6576,1.6576,136300000.0
2006-04-13 05:45:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-04-13 05:48:00,1.6579,1.6581,1.6578,1.6578,136300000.0
2006-04-13 05:49:00,1.6577,1.6582,1.6575,1.6578,136300000.0
2006-04-13 05:50:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-04-13 05:51:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-04-13 05:52:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2006-04-13 05:53:00,1.6577,1.6582,1.6576,1.6579,136300000.0
2006-04-13 05:54:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-04-13 05:56:00,1.658,1.6581,1.6579,1.658,136300000.0
2006-04-13 05:57:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-04-13 05:58:00,1.6579,1.6584,1.6579,1.6582,136300000.0
2006-04-13 05:59:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-04-13 06:00:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2006-04-13 06:01:00,1.6581,1.6582,1.658,1.6582,136300000.0
2006-04-13 06:02:00,1.6583,1.6585,1.6582,1.6584,136300000.0
2006-04-13 06:04:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2006-04-13 06:05:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-13 06:06:00,1.6588,1.6591,1.6585,1.6591,136300000.0
2006-04-13 06:07:00,1.6588,1.6591,1.6585,1.6585,136300000.0
2006-04-13 06:08:00,1.6584,1.6588,1.6584,1.6587,136300000.0
2006-04-13 06:09:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2006-04-13 06:10:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2006-04-13 06:11:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2006-04-13 06:12:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2006-04-13 06:13:00,1.6588,1.6589,1.6585,1.6587,136300000.0
2006-04-13 06:14:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-04-13 06:15:00,1.6587,1.6587,1.6582,1.6584,136300000.0
2006-04-13 06:16:00,1.6585,1.6587,1.6583,1.6587,136300000.0
2006-04-13 06:17:00,1.6586,1.6586,1.6582,1.6583,136300000.0
2006-04-13 06:18:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-04-13 06:19:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-04-13 06:20:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2006-04-13 06:21:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-04-13 06:22:00,1.6583,1.6592,1.6583,1.6586,136300000.0
2006-04-13 06:23:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-04-13 06:24:00,1.6583,1.6584,1.6581,1.6583,136300000.0
2006-04-13 06:25:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-04-13 06:26:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-04-13 06:27:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-04-13 06:29:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-04-13 06:30:00,1.6583,1.6586,1.6582,1.6584,136300000.0
2006-04-13 06:31:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-04-13 06:32:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2006-04-13 06:34:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2006-04-13 06:35:00,1.6583,1.6586,1.6582,1.6584,136300000.0
2006-04-13 06:36:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2006-04-13 06:37:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2006-04-13 06:38:00,1.658,1.6581,1.658,1.658,136300000.0
2006-04-13 06:40:00,1.6581,1.6581,1.658,1.658,136300000.0
2006-04-13 06:41:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2006-04-13 06:42:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2006-04-13 06:43:00,1.6581,1.6581,1.658,1.658,136300000.0
2006-04-13 06:45:00,1.6581,1.6581,1.658,1.658,136300000.0
2006-04-13 06:46:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2006-04-13 06:47:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-04-13 06:48:00,1.658,1.6582,1.658,1.658,136300000.0
2006-04-13 06:49:00,1.6581,1.6581,1.658,1.658,136300000.0
2006-04-13 06:50:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-04-13 06:51:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2006-04-13 06:52:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2006-04-13 06:53:00,1.6583,1.6587,1.6582,1.6585,136300000.0
2006-04-13 06:54:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2006-04-13 06:55:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-04-13 06:56:00,1.6584,1.6589,1.6584,1.6585,136300000.0
2006-04-13 06:57:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2006-04-13 06:58:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2006-04-13 06:59:00,1.6585,1.6586,1.6582,1.6586,136300000.0
2006-04-13 07:00:00,1.6585,1.6591,1.6584,1.659,136300000.0
2006-04-13 07:01:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-13 07:02:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2006-04-13 07:03:00,1.6587,1.6595,1.6587,1.6595,136300000.0
2006-04-13 07:04:00,1.6593,1.6593,1.6588,1.6588,136300000.0
2006-04-13 07:05:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-04-13 07:06:00,1.6591,1.6591,1.659,1.6591,136300000.0
2006-04-13 07:07:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-13 07:08:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-04-13 07:09:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2006-04-13 07:10:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-04-13 07:11:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2006-04-13 07:12:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-04-13 07:13:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-04-13 07:14:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2006-04-13 07:15:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2006-04-13 07:16:00,1.6575,1.6575,1.6571,1.6571,136300000.0
2006-04-13 07:17:00,1.6572,1.6573,1.6571,1.6571,136300000.0
2006-04-13 07:18:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2006-04-13 07:19:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-04-13 07:20:00,1.6568,1.657,1.6563,1.6565,136300000.0
2006-04-13 07:21:00,1.6566,1.657,1.6564,1.6569,136300000.0
2006-04-13 07:22:00,1.657,1.657,1.6567,1.6569,136300000.0
2006-04-13 07:23:00,1.657,1.6572,1.6569,1.657,136300000.0
2006-04-13 07:24:00,1.6571,1.6571,1.6568,1.657,136300000.0
2006-04-13 07:25:00,1.6571,1.6572,1.657,1.6571,136300000.0
2006-04-13 07:26:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-04-13 07:28:00,1.6566,1.6569,1.6563,1.6569,136300000.0
2006-04-13 07:29:00,1.657,1.657,1.657,1.657,136300000.0
2006-04-13 07:30:00,1.6573,1.6573,1.6569,1.6569,136300000.0
2006-04-13 07:31:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-04-13 07:32:00,1.657,1.6571,1.6566,1.6566,136300000.0
2006-04-13 07:33:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2006-04-13 07:34:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-04-13 07:35:00,1.6566,1.6574,1.6566,1.6571,136300000.0
2006-04-13 07:36:00,1.657,1.6575,1.6569,1.6575,136300000.0
2006-04-13 07:37:00,1.6573,1.6575,1.6571,1.6574,136300000.0
2006-04-13 07:38:00,1.6575,1.6587,1.6574,1.6585,136300000.0
2006-04-13 07:39:00,1.6584,1.6586,1.6583,1.6585,136300000.0
2006-04-13 07:40:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2006-04-13 07:41:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-04-13 07:42:00,1.6587,1.6591,1.6587,1.6589,136300000.0
2006-04-13 07:43:00,1.6593,1.6595,1.659,1.6591,136300000.0
2006-04-13 07:44:00,1.6593,1.6593,1.6588,1.6588,136300000.0
2006-04-13 07:45:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-04-13 07:46:00,1.6589,1.659,1.6585,1.6586,136300000.0
2006-04-13 07:47:00,1.6585,1.6587,1.658,1.6583,136300000.0
2006-04-13 07:48:00,1.6584,1.6585,1.658,1.6583,136300000.0
2006-04-13 07:49:00,1.6585,1.6588,1.6583,1.6585,136300000.0
2006-04-13 07:50:00,1.6586,1.6586,1.6577,1.6579,136300000.0
2006-04-13 07:51:00,1.658,1.6581,1.6577,1.6577,136300000.0
2006-04-13 07:52:00,1.658,1.6582,1.6576,1.6579,136300000.0
2006-04-13 07:53:00,1.658,1.658,1.6578,1.6578,136300000.0
2006-04-13 07:54:00,1.6577,1.6581,1.6576,1.658,136300000.0
2006-04-13 07:55:00,1.6579,1.6582,1.6578,1.658,136300000.0
2006-04-13 07:56:00,1.6581,1.6581,1.6575,1.6575,136300000.0
2006-04-13 07:57:00,1.6576,1.6577,1.6572,1.6574,136300000.0
2006-04-13 07:58:00,1.6575,1.6576,1.657,1.6571,136300000.0
2006-04-13 07:59:00,1.6572,1.6572,1.6567,1.6569,136300000.0
2006-04-13 08:00:00,1.6572,1.6573,1.6569,1.6569,136300000.0
2006-04-13 08:01:00,1.657,1.6575,1.6569,1.6575,136300000.0
2006-04-13 08:02:00,1.6574,1.6577,1.6572,1.6574,136300000.0
2006-04-13 08:03:00,1.6573,1.658,1.6573,1.658,136300000.0
2006-04-13 08:04:00,1.6579,1.658,1.6576,1.6579,136300000.0
2006-04-13 08:05:00,1.658,1.658,1.6577,1.6578,136300000.0
2006-04-13 08:06:00,1.6577,1.658,1.6577,1.6579,136300000.0
2006-04-13 08:07:00,1.658,1.6581,1.6578,1.6581,136300000.0
2006-04-13 08:08:00,1.658,1.6582,1.6579,1.6581,136300000.0
2006-04-13 08:09:00,1.658,1.658,1.6576,1.6576,136300000.0
2006-04-13 08:10:00,1.6575,1.6577,1.6574,1.6576,136300000.0
2006-04-13 08:11:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2006-04-13 08:12:00,1.6576,1.6576,1.6573,1.6574,136300000.0
2006-04-13 08:13:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2006-04-13 08:14:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2006-04-13 08:15:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-04-13 08:16:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2006-04-13 08:17:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2006-04-13 08:18:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2006-04-13 08:19:00,1.6579,1.6582,1.6579,1.6581,136300000.0
2006-04-13 08:20:00,1.6579,1.6584,1.6578,1.6578,136300000.0
2006-04-13 08:21:00,1.6581,1.6589,1.6581,1.6588,136300000.0
2006-04-13 08:22:00,1.6589,1.659,1.6579,1.6581,136300000.0
2006-04-13 08:23:00,1.6582,1.6587,1.6582,1.6584,136300000.0
2006-04-13 08:24:00,1.6585,1.6585,1.6582,1.6584,136300000.0
2006-04-13 08:25:00,1.6583,1.6586,1.6582,1.6586,136300000.0
2006-04-13 08:26:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2006-04-13 08:27:00,1.6587,1.6587,1.6584,1.6586,136300000.0
2006-04-13 08:28:00,1.6585,1.6589,1.6582,1.6589,136300000.0
2006-04-13 08:29:00,1.6588,1.6589,1.6582,1.6584,136300000.0
2006-04-13 08:30:00,1.6583,1.6586,1.6579,1.6581,136300000.0
2006-04-13 08:31:00,1.6582,1.6583,1.6579,1.658,136300000.0
2006-04-13 08:32:00,1.6579,1.6581,1.6575,1.658,136300000.0
2006-04-13 08:33:00,1.6581,1.6582,1.6578,1.6581,136300000.0
2006-04-13 08:34:00,1.6582,1.6594,1.6582,1.659,136300000.0
2006-04-13 08:35:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2006-04-13 08:36:00,1.6587,1.6589,1.6583,1.6586,136300000.0
2006-04-13 08:37:00,1.6588,1.6589,1.6584,1.6586,136300000.0
2006-04-13 08:38:00,1.6588,1.6589,1.6581,1.6585,136300000.0
2006-04-13 08:39:00,1.6586,1.6589,1.6582,1.6582,136300000.0
2006-04-13 08:40:00,1.6579,1.6584,1.6577,1.6579,136300000.0
2006-04-13 08:41:00,1.6581,1.6588,1.6579,1.6588,136300000.0
2006-04-13 08:42:00,1.6586,1.6593,1.6586,1.6589,136300000.0
2006-04-13 08:43:00,1.6588,1.659,1.6588,1.6589,136300000.0
2006-04-13 08:44:00,1.659,1.6591,1.6588,1.6589,136300000.0
2006-04-13 08:45:00,1.6586,1.659,1.6586,1.659,136300000.0
2006-04-13 08:46:00,1.6591,1.6591,1.6588,1.659,136300000.0
2006-04-13 08:47:00,1.6591,1.6593,1.6589,1.659,136300000.0
2006-04-13 08:48:00,1.6589,1.6589,1.6586,1.6586,136300000.0
2006-04-13 08:49:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2006-04-13 08:50:00,1.6592,1.6592,1.6588,1.6589,136300000.0
2006-04-13 08:51:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2006-04-13 08:52:00,1.6585,1.6588,1.6583,1.6588,136300000.0
2006-04-13 08:53:00,1.659,1.6592,1.6585,1.6588,136300000.0
2006-04-13 08:54:00,1.6587,1.6587,1.6582,1.6582,136300000.0
2006-04-13 08:55:00,1.6581,1.6584,1.6581,1.6582,136300000.0
2006-04-13 08:56:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2006-04-13 08:57:00,1.6582,1.6584,1.658,1.6584,136300000.0
2006-04-13 08:58:00,1.6585,1.6586,1.6583,1.6586,136300000.0
2006-04-13 08:59:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2006-04-13 09:00:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2006-04-13 09:01:00,1.6584,1.6591,1.6583,1.6589,136300000.0
2006-04-13 09:02:00,1.6587,1.6595,1.6587,1.6593,136300000.0
2006-04-13 09:03:00,1.6595,1.6596,1.659,1.6592,136300000.0
2006-04-13 09:04:00,1.6593,1.6593,1.6586,1.6587,136300000.0
2006-04-13 09:05:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2006-04-13 09:06:00,1.659,1.6591,1.6584,1.6584,136300000.0
2006-04-13 09:07:00,1.6583,1.6589,1.6583,1.6589,136300000.0
2006-04-13 09:08:00,1.6591,1.6591,1.6587,1.6588,136300000.0
2006-04-13 09:09:00,1.6587,1.6592,1.6587,1.6589,136300000.0
2006-04-13 09:10:00,1.659,1.6592,1.6587,1.6592,136300000.0
2006-04-13 09:11:00,1.6591,1.6593,1.6589,1.6593,136300000.0
2006-04-13 09:12:00,1.6592,1.6593,1.6587,1.6588,136300000.0
2006-04-13 09:13:00,1.6587,1.6591,1.6585,1.659,136300000.0
2006-04-13 09:14:00,1.6591,1.6594,1.659,1.6591,136300000.0
2006-04-13 09:15:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-04-13 09:16:00,1.6593,1.6593,1.6588,1.6589,136300000.0
2006-04-13 09:17:00,1.659,1.6594,1.6589,1.6594,136300000.0
2006-04-13 09:18:00,1.6596,1.6596,1.6587,1.6588,136300000.0
2006-04-13 09:19:00,1.6589,1.6592,1.6588,1.6589,136300000.0
2006-04-13 09:20:00,1.6591,1.6593,1.6587,1.6588,136300000.0
2006-04-13 09:21:00,1.6586,1.6593,1.6586,1.6593,136300000.0
2006-04-13 09:22:00,1.659,1.659,1.6588,1.659,136300000.0
2006-04-13 09:23:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-04-13 09:24:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-04-13 09:25:00,1.659,1.6593,1.6588,1.6593,136300000.0
2006-04-13 09:26:00,1.6594,1.6594,1.6589,1.6589,136300000.0
2006-04-13 09:27:00,1.6587,1.6592,1.6587,1.659,136300000.0
2006-04-13 09:28:00,1.6589,1.6593,1.6588,1.6592,136300000.0
2006-04-13 09:29:00,1.6593,1.6594,1.659,1.6591,136300000.0
2006-04-13 09:30:00,1.6592,1.6596,1.6592,1.6593,136300000.0
2006-04-13 09:31:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-04-13 09:32:00,1.6592,1.6593,1.6589,1.6591,136300000.0
2006-04-13 09:33:00,1.6592,1.6595,1.6591,1.6591,136300000.0
2006-04-13 09:34:00,1.659,1.659,1.6586,1.6587,136300000.0
2006-04-13 09:35:00,1.6586,1.6591,1.6586,1.6588,136300000.0
2006-04-13 09:36:00,1.659,1.659,1.6587,1.659,136300000.0
2006-04-13 09:37:00,1.6589,1.6593,1.6588,1.6593,136300000.0
2006-04-13 09:38:00,1.6592,1.6594,1.6591,1.6593,136300000.0
2006-04-13 09:39:00,1.6592,1.6592,1.6588,1.6589,136300000.0
2006-04-13 09:40:00,1.659,1.6592,1.6586,1.659,136300000.0
2006-04-13 09:41:00,1.6589,1.6595,1.6589,1.6593,136300000.0
2006-04-13 09:42:00,1.6592,1.6595,1.659,1.659,136300000.0
2006-04-13 09:43:00,1.6591,1.6594,1.6591,1.6591,136300000.0
2006-04-13 09:44:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2006-04-13 09:45:00,1.6594,1.6595,1.6591,1.6595,136300000.0
2006-04-13 09:46:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2006-04-13 09:47:00,1.6597,1.6597,1.6594,1.6596,136300000.0
2006-04-13 09:48:00,1.6597,1.66,1.6594,1.6594,136300000.0
2006-04-13 09:49:00,1.6592,1.6596,1.6591,1.6596,136300000.0
2006-04-13 09:50:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2006-04-13 09:51:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-13 09:52:00,1.6596,1.6605,1.6595,1.6596,136300000.0
2006-04-13 09:53:00,1.6599,1.6601,1.6597,1.66,136300000.0
2006-04-13 09:54:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-04-13 09:55:00,1.6599,1.6604,1.6596,1.6604,136300000.0
2006-04-13 09:56:00,1.6607,1.661,1.6604,1.6604,136300000.0
2006-04-13 09:57:00,1.6605,1.6609,1.66,1.6604,136300000.0
2006-04-13 09:58:00,1.6603,1.6607,1.6603,1.6607,136300000.0
2006-04-13 09:59:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-04-13 10:00:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2006-04-13 10:01:00,1.6608,1.6608,1.6605,1.6606,136300000.0
2006-04-13 10:02:00,1.6607,1.661,1.6606,1.6608,136300000.0
2006-04-13 10:03:00,1.6609,1.6609,1.6606,1.6608,136300000.0
2006-04-13 10:04:00,1.6607,1.6613,1.6607,1.6612,136300000.0
2006-04-13 10:05:00,1.6613,1.6619,1.6607,1.6617,136300000.0
2006-04-13 10:06:00,1.6618,1.6618,1.6613,1.6614,136300000.0
2006-04-13 10:07:00,1.6615,1.6615,1.6611,1.6611,136300000.0
2006-04-13 10:08:00,1.6609,1.6609,1.6603,1.6607,136300000.0
2006-04-13 10:09:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2006-04-13 10:10:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2006-04-13 10:11:00,1.6603,1.6608,1.6603,1.6608,136300000.0
2006-04-13 10:12:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-04-13 10:13:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-04-13 10:14:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-04-13 10:15:00,1.6604,1.6607,1.6604,1.6605,136300000.0
2006-04-13 10:16:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-04-13 10:17:00,1.6606,1.6607,1.6603,1.6605,136300000.0
2006-04-13 10:18:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-04-13 10:19:00,1.66,1.66,1.6596,1.6596,136300000.0
2006-04-13 10:20:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2006-04-13 10:21:00,1.6597,1.6599,1.6595,1.6598,136300000.0
2006-04-13 10:22:00,1.6599,1.6599,1.6595,1.6597,136300000.0
2006-04-13 10:23:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2006-04-13 10:24:00,1.6597,1.6597,1.6594,1.6597,136300000.0
2006-04-13 10:25:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2006-04-13 10:26:00,1.6598,1.6599,1.6593,1.6594,136300000.0
2006-04-13 10:27:00,1.6593,1.6595,1.6593,1.6593,136300000.0
2006-04-13 10:28:00,1.6592,1.6594,1.6591,1.6591,136300000.0
2006-04-13 10:29:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2006-04-13 10:30:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-04-13 10:31:00,1.6591,1.6598,1.6591,1.6594,136300000.0
2006-04-13 10:32:00,1.6596,1.6596,1.6591,1.6592,136300000.0
2006-04-13 10:33:00,1.6591,1.6591,1.6587,1.6589,136300000.0
2006-04-13 10:34:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2006-04-13 10:35:00,1.6583,1.6587,1.6583,1.6585,136300000.0
2006-04-13 10:36:00,1.6583,1.6585,1.6582,1.6582,136300000.0
2006-04-13 10:37:00,1.6583,1.6587,1.6583,1.6584,136300000.0
2006-04-13 10:38:00,1.6585,1.6586,1.6582,1.6584,136300000.0
2006-04-13 10:39:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2006-04-13 10:40:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-04-13 10:41:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2006-04-13 10:42:00,1.6584,1.6586,1.6582,1.6586,136300000.0
2006-04-13 10:43:00,1.6584,1.6586,1.6582,1.6582,136300000.0
2006-04-13 10:44:00,1.6581,1.6582,1.658,1.6581,136300000.0
2006-04-13 10:45:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2006-04-13 10:46:00,1.6583,1.6583,1.658,1.658,136300000.0
2006-04-13 10:47:00,1.6581,1.6581,1.6575,1.6579,136300000.0
2006-04-13 10:48:00,1.658,1.658,1.6575,1.6577,136300000.0
2006-04-13 10:49:00,1.6579,1.658,1.6577,1.6577,136300000.0
2006-04-13 10:50:00,1.6578,1.6579,1.6575,1.6576,136300000.0
2006-04-13 10:51:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2006-04-13 10:52:00,1.6577,1.6579,1.6576,1.6577,136300000.0
2006-04-13 10:53:00,1.6579,1.6582,1.6577,1.6579,136300000.0
2006-04-13 10:54:00,1.658,1.6581,1.6578,1.6581,136300000.0
2006-04-13 10:55:00,1.658,1.658,1.658,1.658,136300000.0
2006-04-13 10:56:00,1.6581,1.6585,1.6581,1.6582,136300000.0
2006-04-13 10:57:00,1.6583,1.6584,1.6581,1.6583,136300000.0
2006-04-13 10:58:00,1.6582,1.6582,1.6577,1.6578,136300000.0
2006-04-13 10:59:00,1.6579,1.6581,1.6578,1.6581,136300000.0
2006-04-13 11:00:00,1.658,1.658,1.6577,1.6577,136300000.0
2006-04-13 11:01:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-04-13 11:02:00,1.6578,1.6582,1.6578,1.6581,136300000.0
2006-04-13 11:03:00,1.658,1.658,1.6577,1.6577,136300000.0
2006-04-13 11:04:00,1.6575,1.6578,1.6575,1.6577,136300000.0
2006-04-13 11:05:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-04-13 11:06:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-04-13 11:07:00,1.6575,1.6576,1.6573,1.6574,136300000.0
2006-04-13 11:08:00,1.6573,1.6574,1.6568,1.6568,136300000.0
2006-04-13 11:09:00,1.6569,1.6572,1.6569,1.6569,136300000.0
2006-04-13 11:10:00,1.6568,1.6572,1.6568,1.6572,136300000.0
2006-04-13 11:11:00,1.657,1.6572,1.657,1.6572,136300000.0
2006-04-13 11:12:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2006-04-13 11:13:00,1.6571,1.6572,1.6567,1.657,136300000.0
2006-04-13 11:14:00,1.6569,1.657,1.6567,1.6569,136300000.0
2006-04-13 11:15:00,1.6568,1.6572,1.6567,1.6571,136300000.0
2006-04-13 11:16:00,1.6569,1.6573,1.6569,1.657,136300000.0
2006-04-13 11:17:00,1.6569,1.6572,1.6569,1.6569,136300000.0
2006-04-13 11:18:00,1.6571,1.6573,1.657,1.6572,136300000.0
2006-04-13 11:19:00,1.657,1.6573,1.657,1.6572,136300000.0
2006-04-13 11:20:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2006-04-13 11:21:00,1.6568,1.657,1.6568,1.6569,136300000.0
2006-04-13 11:22:00,1.657,1.6572,1.657,1.6572,136300000.0
2006-04-13 11:23:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-04-13 11:24:00,1.6575,1.6581,1.6575,1.6576,136300000.0
2006-04-13 11:25:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2006-04-13 11:26:00,1.6573,1.6576,1.6571,1.6571,136300000.0
2006-04-13 11:27:00,1.657,1.6572,1.6568,1.6572,136300000.0
2006-04-13 11:28:00,1.6573,1.6574,1.6568,1.6572,136300000.0
2006-04-13 11:29:00,1.6573,1.6573,1.657,1.6573,136300000.0
2006-04-13 11:30:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-04-13 11:31:00,1.6574,1.6576,1.6572,1.6572,136300000.0
2006-04-13 11:32:00,1.6573,1.6577,1.6573,1.6577,136300000.0
2006-04-13 11:33:00,1.6578,1.6579,1.6576,1.6578,136300000.0
2006-04-13 11:34:00,1.6579,1.6581,1.6577,1.658,136300000.0
2006-04-13 11:35:00,1.6581,1.6581,1.6575,1.6579,136300000.0
2006-04-13 11:36:00,1.658,1.6582,1.6579,1.658,136300000.0
2006-04-13 11:37:00,1.6579,1.658,1.6577,1.6578,136300000.0
2006-04-13 11:38:00,1.6579,1.658,1.6572,1.6575,136300000.0
2006-04-13 11:39:00,1.6573,1.6575,1.6567,1.657,136300000.0
2006-04-13 11:40:00,1.6569,1.657,1.6567,1.6567,136300000.0
2006-04-13 11:41:00,1.6569,1.6572,1.6566,1.6567,136300000.0
2006-04-13 11:42:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-04-13 11:43:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2006-04-13 11:44:00,1.6568,1.6572,1.6567,1.6572,136300000.0
2006-04-13 11:45:00,1.6573,1.6574,1.6571,1.6572,136300000.0
2006-04-13 11:46:00,1.6571,1.6572,1.6568,1.657,136300000.0
2006-04-13 11:47:00,1.6568,1.657,1.6566,1.6569,136300000.0
2006-04-13 11:48:00,1.657,1.657,1.6567,1.6569,136300000.0
2006-04-13 11:49:00,1.6568,1.657,1.6567,1.6569,136300000.0
2006-04-13 11:50:00,1.657,1.6571,1.6568,1.6568,136300000.0
2006-04-13 11:51:00,1.6567,1.6567,1.6562,1.6564,136300000.0
2006-04-13 11:52:00,1.6562,1.6565,1.6562,1.6565,136300000.0
2006-04-13 11:53:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-04-13 11:54:00,1.6568,1.6576,1.6568,1.6573,136300000.0
2006-04-13 11:55:00,1.6574,1.6574,1.6569,1.6569,136300000.0
2006-04-13 11:56:00,1.657,1.6575,1.6569,1.6575,136300000.0
2006-04-13 11:57:00,1.6574,1.6579,1.6574,1.6576,136300000.0
2006-04-13 11:58:00,1.6578,1.658,1.6578,1.6579,136300000.0
2006-04-13 11:59:00,1.658,1.6584,1.6579,1.6581,136300000.0
2006-04-13 12:00:00,1.6583,1.6584,1.6581,1.6583,136300000.0
2006-04-13 12:01:00,1.6581,1.6585,1.6579,1.6583,136300000.0
2006-04-13 12:02:00,1.6581,1.6586,1.6578,1.6585,136300000.0
2006-04-13 12:03:00,1.6584,1.6585,1.658,1.6584,136300000.0
2006-04-13 12:04:00,1.6583,1.6584,1.658,1.658,136300000.0
2006-04-13 12:05:00,1.6583,1.6583,1.6579,1.658,136300000.0
2006-04-13 12:06:00,1.6581,1.6585,1.6581,1.6583,136300000.0
2006-04-13 12:07:00,1.6582,1.6584,1.658,1.6584,136300000.0
2006-04-13 12:08:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2006-04-13 12:09:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2006-04-13 12:10:00,1.6584,1.6584,1.6581,1.6583,136300000.0
2006-04-13 12:11:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-04-13 12:12:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-04-13 12:13:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2006-04-13 12:14:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2006-04-13 12:15:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-13 12:16:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2006-04-13 12:17:00,1.6587,1.6591,1.6586,1.6591,136300000.0
2006-04-13 12:18:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-04-13 12:19:00,1.6588,1.659,1.6587,1.659,136300000.0
2006-04-13 12:20:00,1.6591,1.6592,1.6587,1.6589,136300000.0
2006-04-13 12:21:00,1.659,1.6591,1.6588,1.6588,136300000.0
2006-04-13 12:22:00,1.659,1.6591,1.659,1.659,136300000.0
2006-04-13 12:23:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2006-04-13 12:24:00,1.659,1.6593,1.659,1.6592,136300000.0
2006-04-13 12:25:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-04-13 12:26:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2006-04-13 12:27:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2006-04-13 12:28:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-04-13 12:29:00,1.6596,1.6596,1.6592,1.6594,136300000.0
2006-04-13 12:30:00,1.6593,1.6595,1.6589,1.6589,136300000.0
2006-04-13 12:31:00,1.659,1.659,1.6586,1.6588,136300000.0
2006-04-13 12:32:00,1.6587,1.659,1.6587,1.6589,136300000.0
2006-04-13 12:33:00,1.659,1.6592,1.6586,1.6591,136300000.0
2006-04-13 12:34:00,1.6592,1.6592,1.6588,1.6591,136300000.0
2006-04-13 12:35:00,1.6589,1.659,1.6587,1.6589,136300000.0
2006-04-13 12:36:00,1.659,1.6591,1.6589,1.659,136300000.0
2006-04-13 12:37:00,1.6589,1.659,1.6586,1.6587,136300000.0
2006-04-13 12:38:00,1.6588,1.6589,1.6586,1.6588,136300000.0
2006-04-13 12:39:00,1.6589,1.659,1.6588,1.6589,136300000.0
2006-04-13 12:40:00,1.659,1.6591,1.6588,1.659,136300000.0
2006-04-13 12:41:00,1.6589,1.659,1.6588,1.6589,136300000.0
2006-04-13 12:42:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2006-04-13 12:43:00,1.6585,1.6586,1.658,1.6583,136300000.0
2006-04-13 12:44:00,1.6582,1.6584,1.658,1.6583,136300000.0
2006-04-13 12:45:00,1.6582,1.6587,1.6582,1.6586,136300000.0
2006-04-13 12:46:00,1.6588,1.6596,1.6588,1.6593,136300000.0
2006-04-13 12:47:00,1.6594,1.6604,1.6594,1.6602,136300000.0
2006-04-13 12:48:00,1.6604,1.6605,1.6601,1.6602,136300000.0
2006-04-13 12:49:00,1.6601,1.6602,1.66,1.6601,136300000.0
2006-04-13 12:50:00,1.66,1.6605,1.66,1.6604,136300000.0
2006-04-13 12:51:00,1.6602,1.6606,1.6599,1.6601,136300000.0
2006-04-13 12:52:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-04-13 12:53:00,1.6601,1.6604,1.6599,1.6602,136300000.0
2006-04-13 12:54:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-04-13 12:55:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-04-13 12:56:00,1.6608,1.6613,1.6608,1.6611,136300000.0
2006-04-13 12:57:00,1.6612,1.6612,1.6606,1.6608,136300000.0
2006-04-13 12:58:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-04-13 12:59:00,1.6607,1.6609,1.6604,1.6607,136300000.0
2006-04-13 13:00:00,1.661,1.6616,1.6609,1.6611,136300000.0
2006-04-13 13:01:00,1.6613,1.6613,1.661,1.6612,136300000.0
2006-04-13 13:02:00,1.6611,1.6614,1.6609,1.6612,136300000.0
2006-04-13 13:03:00,1.6611,1.6615,1.661,1.6613,136300000.0
2006-04-13 13:04:00,1.6614,1.6619,1.6611,1.6618,136300000.0
2006-04-13 13:05:00,1.6619,1.662,1.6617,1.6619,136300000.0
2006-04-13 13:06:00,1.662,1.6624,1.6619,1.6622,136300000.0
2006-04-13 13:07:00,1.6623,1.6627,1.6622,1.6626,136300000.0
2006-04-13 13:08:00,1.6625,1.6628,1.6621,1.6627,136300000.0
2006-04-13 13:09:00,1.6626,1.6628,1.6624,1.6628,136300000.0
2006-04-13 13:10:00,1.6626,1.6643,1.6625,1.6642,136300000.0
2006-04-13 13:11:00,1.6643,1.6646,1.6643,1.6643,136300000.0
2006-04-13 13:12:00,1.6642,1.6646,1.6641,1.6642,136300000.0
2006-04-13 13:13:00,1.6644,1.6645,1.6635,1.6635,136300000.0
2006-04-13 13:14:00,1.6637,1.6638,1.663,1.6633,136300000.0
2006-04-13 13:15:00,1.6636,1.6643,1.6635,1.6641,136300000.0
2006-04-13 13:16:00,1.6642,1.6642,1.6638,1.6642,136300000.0
2006-04-13 13:17:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-04-13 13:18:00,1.6643,1.6644,1.6635,1.6636,136300000.0
2006-04-13 13:19:00,1.6635,1.6639,1.6635,1.6637,136300000.0
2006-04-13 13:20:00,1.6638,1.6639,1.6633,1.6635,136300000.0
2006-04-13 13:21:00,1.6634,1.6634,1.663,1.6631,136300000.0
2006-04-13 13:22:00,1.6629,1.663,1.6624,1.6625,136300000.0
2006-04-13 13:23:00,1.6626,1.6629,1.6623,1.6625,136300000.0
2006-04-13 13:24:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2006-04-13 13:25:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-04-13 13:26:00,1.6629,1.6629,1.6624,1.6624,136300000.0
2006-04-13 13:27:00,1.6623,1.6624,1.6621,1.6624,136300000.0
2006-04-13 13:28:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-04-13 13:29:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-13 13:30:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-04-13 13:31:00,1.6626,1.663,1.6626,1.663,136300000.0
2006-04-13 13:32:00,1.6629,1.663,1.6627,1.6628,136300000.0
2006-04-13 13:33:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-13 13:34:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2006-04-13 13:35:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2006-04-13 13:36:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2006-04-13 13:37:00,1.6629,1.6637,1.6628,1.6635,136300000.0
2006-04-13 13:38:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-13 13:39:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2006-04-13 13:40:00,1.6633,1.6635,1.6632,1.6634,136300000.0
2006-04-13 13:41:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2006-04-13 13:42:00,1.6634,1.6637,1.6633,1.6635,136300000.0
2006-04-13 13:43:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-04-13 13:44:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2006-04-13 13:45:00,1.6638,1.6638,1.6632,1.6635,136300000.0
2006-04-13 13:46:00,1.6634,1.664,1.6633,1.664,136300000.0
2006-04-13 13:47:00,1.6639,1.6649,1.6637,1.6646,136300000.0
2006-04-13 13:48:00,1.6645,1.6649,1.6643,1.6646,136300000.0
2006-04-13 13:49:00,1.6647,1.6649,1.6642,1.6644,136300000.0
2006-04-13 13:50:00,1.6643,1.6646,1.6642,1.6644,136300000.0
2006-04-13 13:51:00,1.6645,1.6655,1.6645,1.6651,136300000.0
2006-04-13 13:52:00,1.6654,1.6662,1.6654,1.6659,136300000.0
2006-04-13 13:53:00,1.6662,1.6663,1.6657,1.6663,136300000.0
2006-04-13 13:54:00,1.6664,1.6664,1.6658,1.6659,136300000.0
2006-04-13 13:55:00,1.6657,1.6658,1.6652,1.6658,136300000.0
2006-04-13 13:56:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-04-13 13:57:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2006-04-13 13:58:00,1.6658,1.666,1.6653,1.666,136300000.0
2006-04-13 13:59:00,1.6661,1.6661,1.6651,1.6653,136300000.0
2006-04-13 14:00:00,1.6651,1.6651,1.6643,1.6644,136300000.0
2006-04-13 14:01:00,1.6645,1.6648,1.664,1.664,136300000.0
2006-04-13 14:02:00,1.6637,1.6643,1.6637,1.6641,136300000.0
2006-04-13 14:03:00,1.6637,1.6642,1.6634,1.6637,136300000.0
2006-04-13 14:04:00,1.6636,1.664,1.6632,1.6634,136300000.0
2006-04-13 14:05:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-04-13 14:06:00,1.6636,1.6638,1.6634,1.6636,136300000.0
2006-04-13 14:07:00,1.6635,1.6637,1.6626,1.6628,136300000.0
2006-04-13 14:08:00,1.663,1.6634,1.663,1.663,136300000.0
2006-04-13 14:09:00,1.6631,1.6634,1.663,1.6634,136300000.0
2006-04-13 14:10:00,1.6635,1.6638,1.6633,1.6637,136300000.0
2006-04-13 14:11:00,1.6638,1.6641,1.6635,1.664,136300000.0
2006-04-13 14:12:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2006-04-13 14:13:00,1.6638,1.664,1.6637,1.6638,136300000.0
2006-04-13 14:14:00,1.6636,1.6636,1.663,1.663,136300000.0
2006-04-13 14:15:00,1.6627,1.6633,1.6627,1.663,136300000.0
2006-04-13 14:16:00,1.6629,1.663,1.6626,1.6627,136300000.0
2006-04-13 14:17:00,1.6625,1.6627,1.6624,1.6626,136300000.0
2006-04-13 14:18:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2006-04-13 14:19:00,1.6622,1.6623,1.6612,1.6613,136300000.0
2006-04-13 14:20:00,1.6614,1.6622,1.6612,1.6622,136300000.0
2006-04-13 14:21:00,1.6621,1.6628,1.6618,1.6618,136300000.0
2006-04-13 14:22:00,1.6617,1.6618,1.6612,1.6613,136300000.0
2006-04-13 14:23:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2006-04-13 14:24:00,1.6611,1.6614,1.661,1.6612,136300000.0
2006-04-13 14:25:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-04-13 14:26:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-04-13 14:27:00,1.6611,1.6616,1.6611,1.6615,136300000.0
2006-04-13 14:28:00,1.6616,1.6619,1.661,1.6611,136300000.0
2006-04-13 14:29:00,1.6612,1.6612,1.6604,1.6608,136300000.0
2006-04-13 14:30:00,1.661,1.6615,1.6596,1.661,136300000.0
2006-04-13 14:31:00,1.6606,1.6621,1.6604,1.6619,136300000.0
2006-04-13 14:32:00,1.6615,1.6629,1.6612,1.6629,136300000.0
2006-04-13 14:33:00,1.6627,1.6632,1.6625,1.6628,136300000.0
2006-04-13 14:34:00,1.663,1.664,1.6629,1.6635,136300000.0
2006-04-13 14:35:00,1.6636,1.6645,1.6636,1.6644,136300000.0
2006-04-13 14:36:00,1.6641,1.6645,1.6636,1.6637,136300000.0
2006-04-13 14:37:00,1.664,1.6644,1.6637,1.6638,136300000.0
2006-04-13 14:38:00,1.6637,1.6642,1.6634,1.6634,136300000.0
2006-04-13 14:39:00,1.6636,1.6639,1.6634,1.6637,136300000.0
2006-04-13 14:40:00,1.6638,1.6641,1.6634,1.6637,136300000.0
2006-04-13 14:41:00,1.6636,1.6643,1.6636,1.6642,136300000.0
2006-04-13 14:42:00,1.6641,1.6641,1.6635,1.664,136300000.0
2006-04-13 14:43:00,1.6638,1.6644,1.6636,1.6644,136300000.0
2006-04-13 14:44:00,1.6645,1.6645,1.6636,1.664,136300000.0
2006-04-13 14:45:00,1.6641,1.6644,1.6634,1.6635,136300000.0
2006-04-13 14:46:00,1.6633,1.6637,1.6628,1.6632,136300000.0
2006-04-13 14:47:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2006-04-13 14:48:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-13 14:49:00,1.6632,1.6639,1.6632,1.6633,136300000.0
2006-04-13 14:50:00,1.6631,1.6631,1.6627,1.663,136300000.0
2006-04-13 14:51:00,1.6629,1.6638,1.6629,1.6635,136300000.0
2006-04-13 14:52:00,1.6636,1.6637,1.6633,1.6633,136300000.0
2006-04-13 14:53:00,1.6632,1.6636,1.663,1.6634,136300000.0
2006-04-13 14:54:00,1.6635,1.6639,1.6632,1.6632,136300000.0
2006-04-13 14:55:00,1.6633,1.6642,1.6629,1.6642,136300000.0
2006-04-13 14:56:00,1.6639,1.6639,1.6632,1.6637,136300000.0
2006-04-13 14:57:00,1.6638,1.6638,1.6628,1.6634,136300000.0
2006-04-13 14:58:00,1.6633,1.6638,1.663,1.6636,136300000.0
2006-04-13 14:59:00,1.6637,1.6638,1.6632,1.6635,136300000.0
2006-04-13 15:00:00,1.6636,1.6637,1.6633,1.6633,136300000.0
2006-04-13 15:01:00,1.6632,1.6638,1.6632,1.6638,136300000.0
2006-04-13 15:02:00,1.6637,1.6638,1.6633,1.6633,136300000.0
2006-04-13 15:03:00,1.6634,1.6637,1.6633,1.6635,136300000.0
2006-04-13 15:04:00,1.6633,1.664,1.6633,1.6636,136300000.0
2006-04-13 15:05:00,1.6635,1.6644,1.6633,1.6644,136300000.0
2006-04-13 15:06:00,1.6641,1.6643,1.6635,1.6643,136300000.0
2006-04-13 15:07:00,1.6644,1.6652,1.6643,1.6649,136300000.0
2006-04-13 15:08:00,1.6648,1.6659,1.6646,1.6649,136300000.0
2006-04-13 15:09:00,1.6651,1.6655,1.6646,1.6649,136300000.0
2006-04-13 15:10:00,1.6648,1.665,1.6643,1.665,136300000.0
2006-04-13 15:11:00,1.6647,1.665,1.6642,1.6646,136300000.0
2006-04-13 15:12:00,1.6645,1.6655,1.6645,1.6655,136300000.0
2006-04-13 15:13:00,1.6657,1.6673,1.6654,1.6663,136300000.0
2006-04-13 15:14:00,1.6664,1.6665,1.6657,1.6662,136300000.0
2006-04-13 15:15:00,1.6664,1.6664,1.6656,1.6657,136300000.0
2006-04-13 15:16:00,1.6656,1.6659,1.6647,1.6648,136300000.0
2006-04-13 15:17:00,1.6649,1.6653,1.6646,1.6653,136300000.0
2006-04-13 15:18:00,1.6655,1.6658,1.6652,1.6658,136300000.0
2006-04-13 15:19:00,1.6659,1.6661,1.6655,1.6661,136300000.0
2006-04-13 15:20:00,1.6657,1.6662,1.6647,1.6649,136300000.0
2006-04-13 15:21:00,1.6648,1.6653,1.6647,1.6649,136300000.0
2006-04-13 15:22:00,1.6648,1.665,1.6646,1.6649,136300000.0
2006-04-13 15:23:00,1.6648,1.6649,1.6643,1.6644,136300000.0
2006-04-13 15:24:00,1.6646,1.6652,1.6644,1.665,136300000.0
2006-04-13 15:25:00,1.6649,1.6651,1.6647,1.6648,136300000.0
2006-04-13 15:26:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2006-04-13 15:27:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2006-04-13 15:28:00,1.6647,1.6648,1.6642,1.6643,136300000.0
2006-04-13 15:29:00,1.6644,1.6644,1.6635,1.6635,136300000.0
2006-04-13 15:30:00,1.6636,1.6642,1.6635,1.6642,136300000.0
2006-04-13 15:31:00,1.664,1.6643,1.6634,1.6636,136300000.0
2006-04-13 15:32:00,1.6635,1.6638,1.6633,1.6634,136300000.0
2006-04-13 15:33:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2006-04-13 15:34:00,1.6636,1.6645,1.6636,1.6639,136300000.0
2006-04-13 15:35:00,1.6638,1.6644,1.6636,1.664,136300000.0
2006-04-13 15:36:00,1.6639,1.6642,1.6639,1.664,136300000.0
2006-04-13 15:37:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-04-13 15:38:00,1.6641,1.6643,1.6639,1.6642,136300000.0
2006-04-13 15:39:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-04-13 15:40:00,1.664,1.664,1.6636,1.6638,136300000.0
2006-04-13 15:41:00,1.6639,1.6642,1.6638,1.6641,136300000.0
2006-04-13 15:42:00,1.664,1.6645,1.6634,1.6643,136300000.0
2006-04-13 15:43:00,1.6644,1.6647,1.6641,1.6645,136300000.0
2006-04-13 15:44:00,1.6647,1.6648,1.6638,1.664,136300000.0
2006-04-13 15:45:00,1.6638,1.6643,1.6638,1.6643,136300000.0
2006-04-13 15:46:00,1.6642,1.6648,1.6637,1.6637,136300000.0
2006-04-13 15:47:00,1.664,1.6642,1.6636,1.6639,136300000.0
2006-04-13 15:48:00,1.6637,1.6642,1.6635,1.6638,136300000.0
2006-04-13 15:49:00,1.6636,1.6641,1.6636,1.6639,136300000.0
2006-04-13 15:50:00,1.664,1.6643,1.6638,1.6643,136300000.0
2006-04-13 15:51:00,1.6644,1.6646,1.6643,1.6645,136300000.0
2006-04-13 15:52:00,1.6644,1.6648,1.664,1.664,136300000.0
2006-04-13 15:53:00,1.6641,1.6643,1.664,1.6641,136300000.0
2006-04-13 15:54:00,1.6642,1.6645,1.6637,1.6637,136300000.0
2006-04-13 15:55:00,1.664,1.6644,1.664,1.6641,136300000.0
2006-04-13 15:56:00,1.6639,1.6645,1.6638,1.6644,136300000.0
2006-04-13 15:57:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-04-13 15:58:00,1.6646,1.6647,1.6641,1.6643,136300000.0
2006-04-13 15:59:00,1.6645,1.6645,1.6631,1.6633,136300000.0
2006-04-13 16:00:00,1.663,1.6634,1.6627,1.6632,136300000.0
2006-04-13 16:01:00,1.6633,1.6635,1.6629,1.6633,136300000.0
2006-04-13 16:02:00,1.6635,1.6639,1.6633,1.6638,136300000.0
2006-04-13 16:03:00,1.6637,1.6637,1.6631,1.6632,136300000.0
2006-04-13 16:04:00,1.6633,1.664,1.6633,1.664,136300000.0
2006-04-13 16:05:00,1.6638,1.6642,1.6637,1.6637,136300000.0
2006-04-13 16:06:00,1.6638,1.6641,1.6635,1.664,136300000.0
2006-04-13 16:07:00,1.6641,1.6644,1.6634,1.6638,136300000.0
2006-04-13 16:08:00,1.6636,1.6641,1.6632,1.6632,136300000.0
2006-04-13 16:09:00,1.6631,1.6634,1.6628,1.6629,136300000.0
2006-04-13 16:10:00,1.6628,1.6633,1.6627,1.6632,136300000.0
2006-04-13 16:11:00,1.6629,1.663,1.662,1.662,136300000.0
2006-04-13 16:12:00,1.6622,1.6622,1.6617,1.6617,136300000.0
2006-04-13 16:13:00,1.6616,1.6622,1.6616,1.6622,136300000.0
2006-04-13 16:14:00,1.6621,1.6623,1.6618,1.6622,136300000.0
2006-04-13 16:15:00,1.6621,1.6621,1.6618,1.662,136300000.0
2006-04-13 16:16:00,1.6618,1.6619,1.6613,1.6617,136300000.0
2006-04-13 16:17:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-04-13 16:18:00,1.6617,1.662,1.6615,1.6615,136300000.0
2006-04-13 16:19:00,1.6616,1.6619,1.6614,1.6617,136300000.0
2006-04-13 16:20:00,1.6616,1.662,1.6615,1.6618,136300000.0
2006-04-13 16:21:00,1.6616,1.6619,1.6613,1.6619,136300000.0
2006-04-13 16:22:00,1.662,1.6628,1.662,1.6628,136300000.0
2006-04-13 16:23:00,1.6629,1.6631,1.6621,1.6626,136300000.0
2006-04-13 16:24:00,1.6625,1.6627,1.6623,1.6626,136300000.0
2006-04-13 16:25:00,1.6624,1.6626,1.6621,1.6624,136300000.0
2006-04-13 16:26:00,1.6623,1.6624,1.6618,1.6619,136300000.0
2006-04-13 16:27:00,1.6618,1.6622,1.6618,1.662,136300000.0
2006-04-13 16:28:00,1.6618,1.662,1.6603,1.6603,136300000.0
2006-04-13 16:29:00,1.6605,1.6605,1.6598,1.6598,136300000.0
2006-04-13 16:30:00,1.6601,1.6607,1.6599,1.6603,136300000.0
2006-04-13 16:31:00,1.6602,1.6611,1.6601,1.661,136300000.0
2006-04-13 16:32:00,1.6611,1.6613,1.661,1.6612,136300000.0
2006-04-13 16:33:00,1.6613,1.6617,1.6611,1.6614,136300000.0
2006-04-13 16:34:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2006-04-13 16:35:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-04-13 16:36:00,1.662,1.662,1.6617,1.662,136300000.0
2006-04-13 16:37:00,1.6619,1.6619,1.6612,1.6613,136300000.0
2006-04-13 16:38:00,1.6612,1.6616,1.6611,1.6615,136300000.0
2006-04-13 16:39:00,1.6614,1.6617,1.6614,1.6616,136300000.0
2006-04-13 16:40:00,1.6615,1.6621,1.6615,1.6621,136300000.0
2006-04-13 16:41:00,1.662,1.6627,1.662,1.6626,136300000.0
2006-04-13 16:42:00,1.6625,1.6625,1.6621,1.6622,136300000.0
2006-04-13 16:43:00,1.6623,1.6627,1.6622,1.6623,136300000.0
2006-04-13 16:44:00,1.6625,1.663,1.6624,1.6629,136300000.0
2006-04-13 16:45:00,1.663,1.663,1.6626,1.663,136300000.0
2006-04-13 16:46:00,1.6632,1.6633,1.6626,1.6626,136300000.0
2006-04-13 16:47:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-04-13 16:48:00,1.6629,1.6629,1.6626,1.6628,136300000.0
2006-04-13 16:49:00,1.6629,1.6634,1.6627,1.6631,136300000.0
2006-04-13 16:50:00,1.663,1.6634,1.6629,1.6633,136300000.0
2006-04-13 16:51:00,1.6632,1.6636,1.6626,1.6636,136300000.0
2006-04-13 16:52:00,1.6635,1.6639,1.6635,1.6638,136300000.0
2006-04-13 16:53:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-04-13 16:54:00,1.6637,1.6642,1.6637,1.664,136300000.0
2006-04-13 16:55:00,1.6639,1.6648,1.6634,1.6644,136300000.0
2006-04-13 16:56:00,1.6642,1.6644,1.6638,1.6641,136300000.0
2006-04-13 16:57:00,1.664,1.6647,1.664,1.664,136300000.0
2006-04-13 16:58:00,1.6639,1.6645,1.6639,1.6643,136300000.0
2006-04-13 16:59:00,1.6645,1.665,1.6641,1.6649,136300000.0
2006-04-13 17:00:00,1.665,1.6653,1.6642,1.6642,136300000.0
2006-04-13 17:01:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-04-13 17:02:00,1.6639,1.6645,1.6637,1.6644,136300000.0
2006-04-13 17:03:00,1.6642,1.6647,1.6641,1.6642,136300000.0
2006-04-13 17:04:00,1.6641,1.6641,1.6637,1.6638,136300000.0
2006-04-13 17:05:00,1.6639,1.6644,1.6637,1.664,136300000.0
2006-04-13 17:06:00,1.6642,1.6645,1.6642,1.6642,136300000.0
2006-04-13 17:07:00,1.6643,1.6646,1.6635,1.6636,136300000.0
2006-04-13 17:08:00,1.6635,1.6642,1.6635,1.664,136300000.0
2006-04-13 17:09:00,1.6641,1.6641,1.6637,1.6639,136300000.0
2006-04-13 17:10:00,1.664,1.6643,1.6638,1.6643,136300000.0
2006-04-13 17:11:00,1.6644,1.6647,1.6641,1.6644,136300000.0
2006-04-13 17:12:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-04-13 17:13:00,1.6641,1.6644,1.6638,1.664,136300000.0
2006-04-13 17:14:00,1.6642,1.6644,1.664,1.6644,136300000.0
2006-04-13 17:15:00,1.6645,1.6645,1.6637,1.6639,136300000.0
2006-04-13 17:16:00,1.664,1.6642,1.6639,1.664,136300000.0
2006-04-13 17:17:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2006-04-13 17:18:00,1.6635,1.6638,1.6627,1.6628,136300000.0
2006-04-13 17:19:00,1.663,1.6635,1.663,1.6633,136300000.0
2006-04-13 17:20:00,1.6632,1.6632,1.6624,1.6626,136300000.0
2006-04-13 17:21:00,1.6627,1.6633,1.6627,1.6631,136300000.0
2006-04-13 17:22:00,1.663,1.6633,1.6629,1.6632,136300000.0
2006-04-13 17:23:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-04-13 17:24:00,1.6629,1.6631,1.6624,1.6624,136300000.0
2006-04-13 17:25:00,1.6623,1.6625,1.6617,1.662,136300000.0
2006-04-13 17:26:00,1.6621,1.6621,1.6615,1.6615,136300000.0
2006-04-13 17:27:00,1.6614,1.6615,1.6609,1.6611,136300000.0
2006-04-13 17:28:00,1.6609,1.6612,1.6608,1.661,136300000.0
2006-04-13 17:29:00,1.6612,1.6614,1.661,1.6613,136300000.0
2006-04-13 17:30:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2006-04-13 17:31:00,1.661,1.6611,1.6606,1.6609,136300000.0
2006-04-13 17:32:00,1.661,1.6618,1.6609,1.6616,136300000.0
2006-04-13 17:33:00,1.6615,1.6622,1.6615,1.6619,136300000.0
2006-04-13 17:34:00,1.6618,1.6628,1.6618,1.6628,136300000.0
2006-04-13 17:35:00,1.6627,1.6627,1.6623,1.6627,136300000.0
2006-04-13 17:36:00,1.6626,1.6626,1.6618,1.6618,136300000.0
2006-04-13 17:37:00,1.6616,1.6619,1.6612,1.6613,136300000.0
2006-04-13 17:38:00,1.6612,1.6615,1.6609,1.661,136300000.0
2006-04-13 17:39:00,1.6611,1.6613,1.661,1.661,136300000.0
2006-04-13 17:40:00,1.6609,1.6616,1.6609,1.6612,136300000.0
2006-04-13 17:41:00,1.661,1.6618,1.661,1.6617,136300000.0
2006-04-13 17:42:00,1.6618,1.6618,1.6611,1.6616,136300000.0
2006-04-13 17:43:00,1.6614,1.6622,1.6611,1.6622,136300000.0
2006-04-13 17:44:00,1.6621,1.6621,1.6617,1.6621,136300000.0
2006-04-13 17:45:00,1.662,1.6625,1.662,1.6623,136300000.0
2006-04-13 17:46:00,1.6622,1.6624,1.6619,1.6622,136300000.0
2006-04-13 17:47:00,1.6621,1.6623,1.6619,1.6622,136300000.0
2006-04-13 17:48:00,1.6623,1.6623,1.6616,1.6616,136300000.0
2006-04-13 17:49:00,1.6615,1.6618,1.6615,1.6617,136300000.0
2006-04-13 17:50:00,1.6618,1.6618,1.6611,1.6611,136300000.0
2006-04-13 17:51:00,1.6608,1.6611,1.6605,1.661,136300000.0
2006-04-13 17:52:00,1.6612,1.6614,1.6607,1.661,136300000.0
2006-04-13 17:53:00,1.6611,1.6616,1.661,1.6612,136300000.0
2006-04-13 17:54:00,1.6614,1.6614,1.661,1.6614,136300000.0
2006-04-13 17:55:00,1.6613,1.6616,1.6612,1.6612,136300000.0
2006-04-13 17:56:00,1.6615,1.6616,1.6612,1.6614,136300000.0
2006-04-13 17:57:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2006-04-13 17:58:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2006-04-13 17:59:00,1.6614,1.6614,1.6611,1.6613,136300000.0
2006-04-13 18:00:00,1.6612,1.6615,1.6611,1.6613,136300000.0
2006-04-13 18:01:00,1.6615,1.6616,1.6612,1.6613,136300000.0
2006-04-13 18:02:00,1.6612,1.6615,1.6611,1.6612,136300000.0
2006-04-13 18:03:00,1.6613,1.6616,1.6611,1.6615,136300000.0
2006-04-13 18:04:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-04-13 18:05:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2006-04-13 18:06:00,1.6616,1.6617,1.6614,1.6617,136300000.0
2006-04-13 18:07:00,1.6616,1.6617,1.6614,1.6614,136300000.0
2006-04-13 18:08:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-04-13 18:09:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2006-04-13 18:10:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-04-13 18:11:00,1.6615,1.6618,1.6615,1.6616,136300000.0
2006-04-13 18:12:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2006-04-13 18:13:00,1.6618,1.6618,1.6614,1.6618,136300000.0
2006-04-13 18:14:00,1.6619,1.662,1.6617,1.6618,136300000.0
2006-04-13 18:15:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-04-13 18:16:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2006-04-13 18:17:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2006-04-13 18:18:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-13 18:19:00,1.6618,1.662,1.6618,1.6618,136300000.0
2006-04-13 18:20:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-13 18:21:00,1.6617,1.6619,1.6612,1.6617,136300000.0
2006-04-13 18:22:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2006-04-13 18:23:00,1.6618,1.662,1.6618,1.6619,136300000.0
2006-04-13 18:24:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2006-04-13 18:25:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-04-13 18:26:00,1.6619,1.6619,1.6615,1.6617,136300000.0
2006-04-13 18:27:00,1.6618,1.6621,1.6618,1.662,136300000.0
2006-04-13 18:28:00,1.6619,1.6622,1.6618,1.6619,136300000.0
2006-04-13 18:29:00,1.6618,1.6622,1.6617,1.662,136300000.0
2006-04-13 18:30:00,1.6619,1.6623,1.6619,1.6619,136300000.0
2006-04-13 18:31:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-04-13 18:32:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-04-13 18:33:00,1.662,1.662,1.6619,1.662,136300000.0
2006-04-13 18:34:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-13 18:36:00,1.662,1.6625,1.6619,1.6622,136300000.0
2006-04-13 18:37:00,1.6621,1.6623,1.662,1.662,136300000.0
2006-04-13 18:38:00,1.6621,1.6623,1.6619,1.6621,136300000.0
2006-04-13 18:39:00,1.662,1.6625,1.6619,1.6624,136300000.0
2006-04-13 18:40:00,1.6625,1.663,1.6624,1.6628,136300000.0
2006-04-13 18:41:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-04-13 18:42:00,1.6627,1.6629,1.6625,1.6628,136300000.0
2006-04-13 18:43:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-04-13 18:44:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-13 18:45:00,1.6632,1.6634,1.663,1.6631,136300000.0
2006-04-13 18:46:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2006-04-13 18:47:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-04-13 18:48:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-04-13 18:49:00,1.6631,1.6633,1.663,1.663,136300000.0
2006-04-13 18:50:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-04-13 18:51:00,1.6631,1.6631,1.6628,1.663,136300000.0
2006-04-13 18:52:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-13 18:53:00,1.6632,1.6633,1.663,1.6632,136300000.0
2006-04-13 18:54:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-04-13 18:55:00,1.6636,1.664,1.6635,1.6638,136300000.0
2006-04-13 18:56:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-04-13 18:57:00,1.6641,1.6643,1.6639,1.6642,136300000.0
2006-04-13 18:58:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2006-04-13 18:59:00,1.6644,1.6647,1.6641,1.6642,136300000.0
2006-04-13 19:00:00,1.6645,1.6647,1.664,1.6642,136300000.0
2006-04-13 19:01:00,1.664,1.6642,1.6635,1.6637,136300000.0
2006-04-13 19:02:00,1.6638,1.664,1.6634,1.6634,136300000.0
2006-04-13 19:03:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-04-13 19:04:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-13 19:05:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-04-13 19:06:00,1.6631,1.6633,1.662,1.6621,136300000.0
2006-04-13 19:07:00,1.662,1.6624,1.662,1.6624,136300000.0
2006-04-13 19:08:00,1.6622,1.6629,1.662,1.6624,136300000.0
2006-04-13 19:09:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-04-13 19:10:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-13 19:11:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2006-04-13 19:12:00,1.6625,1.6627,1.6624,1.6626,136300000.0
2006-04-13 19:13:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2006-04-13 19:14:00,1.6624,1.6628,1.6624,1.6627,136300000.0
2006-04-13 19:15:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-04-13 19:16:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-13 19:17:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2006-04-13 19:18:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-13 19:19:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-04-13 19:20:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-04-13 19:21:00,1.6626,1.6626,1.6623,1.6625,136300000.0
2006-04-13 19:23:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2006-04-13 19:24:00,1.6628,1.663,1.6626,1.6629,136300000.0
2006-04-13 19:25:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-04-13 19:26:00,1.6628,1.663,1.6627,1.663,136300000.0
2006-04-13 19:27:00,1.6629,1.6638,1.6629,1.663,136300000.0
2006-04-13 19:28:00,1.6632,1.664,1.6632,1.664,136300000.0
2006-04-13 19:29:00,1.6639,1.6641,1.6635,1.6635,136300000.0
2006-04-13 19:30:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-04-13 19:31:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2006-04-13 19:32:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2006-04-13 19:33:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-04-13 19:34:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2006-04-13 19:35:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2006-04-13 19:36:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-04-13 19:37:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2006-04-13 19:38:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2006-04-13 19:39:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-13 19:40:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-04-13 19:41:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-04-13 19:42:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-04-13 19:43:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-04-13 19:44:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2006-04-13 19:45:00,1.6636,1.6639,1.6636,1.6637,136300000.0
2006-04-13 19:46:00,1.6635,1.6636,1.6632,1.6632,136300000.0
2006-04-13 19:47:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-04-13 19:48:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-04-13 19:49:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-04-13 19:50:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-04-13 19:51:00,1.6635,1.6637,1.663,1.6635,136300000.0
2006-04-13 19:52:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-13 19:53:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-04-13 19:54:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2006-04-13 19:55:00,1.6638,1.6641,1.6638,1.6639,136300000.0
2006-04-13 19:56:00,1.6637,1.664,1.6635,1.664,136300000.0
2006-04-13 19:57:00,1.6639,1.6642,1.6639,1.6639,136300000.0
2006-04-13 19:58:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-04-13 19:59:00,1.6638,1.664,1.6637,1.6639,136300000.0
2006-04-13 20:00:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-04-13 20:01:00,1.6641,1.6641,1.6638,1.664,136300000.0
2006-04-13 20:02:00,1.6641,1.6641,1.6639,1.664,136300000.0
2006-04-13 20:03:00,1.6639,1.6642,1.6639,1.664,136300000.0
2006-04-13 20:04:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2006-04-13 20:05:00,1.664,1.664,1.6639,1.664,136300000.0
2006-04-13 20:06:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-04-13 20:07:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-13 20:08:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-04-13 20:09:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2006-04-13 20:10:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-04-13 20:11:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-13 20:12:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-13 20:13:00,1.6638,1.6641,1.6637,1.6641,136300000.0
2006-04-13 20:14:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-04-13 20:15:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-13 20:17:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2006-04-13 20:18:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-04-13 20:19:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-04-13 20:20:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-04-13 20:21:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-04-13 20:22:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2006-04-13 20:23:00,1.6642,1.6644,1.6641,1.6644,136300000.0
2006-04-13 20:24:00,1.6645,1.6645,1.6639,1.6641,136300000.0
2006-04-13 20:25:00,1.6642,1.6642,1.664,1.6642,136300000.0
2006-04-13 20:26:00,1.6643,1.6643,1.664,1.6641,136300000.0
2006-04-13 20:27:00,1.664,1.6643,1.664,1.6641,136300000.0
2006-04-13 20:28:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2006-04-13 20:29:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-13 20:30:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-13 20:31:00,1.664,1.6646,1.664,1.6645,136300000.0
2006-04-13 20:32:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-04-13 20:33:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-04-13 20:34:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-04-13 20:35:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-13 20:36:00,1.6643,1.6643,1.664,1.6642,136300000.0
2006-04-13 20:37:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-04-13 20:38:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-04-13 20:39:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-04-13 20:41:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-13 20:42:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-04-13 20:43:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-04-13 20:44:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-04-13 20:45:00,1.6635,1.6637,1.6634,1.6636,136300000.0
2006-04-13 20:46:00,1.6637,1.6638,1.6629,1.6629,136300000.0
2006-04-13 20:47:00,1.6625,1.6629,1.6625,1.6625,136300000.0
2006-04-13 20:48:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2006-04-13 20:51:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-13 20:56:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-04-13 20:57:00,1.663,1.663,1.6627,1.663,136300000.0
2006-04-13 20:58:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-04-13 20:59:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-13 21:00:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-13 21:01:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-13 21:02:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-13 21:04:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-13 21:07:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-13 21:08:00,1.663,1.6631,1.663,1.663,136300000.0
2006-04-13 21:09:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-13 21:10:00,1.6629,1.663,1.6627,1.663,136300000.0
2006-04-13 21:11:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-04-13 21:12:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-04-13 21:13:00,1.6628,1.6629,1.6627,1.6629,136300000.0
2006-04-13 21:14:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-13 21:15:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-13 21:16:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-04-13 21:17:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-04-13 21:18:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2006-04-13 21:19:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-04-13 21:20:00,1.6627,1.6631,1.6627,1.6629,136300000.0
2006-04-13 21:21:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-13 21:24:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-04-13 21:25:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2006-04-13 21:26:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-04-13 21:27:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-04-13 21:29:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2006-04-13 21:30:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-04-13 21:31:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-04-13 21:32:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-13 21:35:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-13 21:36:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-13 21:37:00,1.6638,1.6638,1.6633,1.6634,136300000.0
2006-04-13 21:38:00,1.6633,1.6634,1.663,1.6632,136300000.0
2006-04-13 21:39:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2006-04-13 21:42:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-04-13 21:43:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-04-13 21:44:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-04-13 21:45:00,1.6639,1.6639,1.6634,1.6637,136300000.0
2006-04-13 21:46:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-04-13 21:47:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-04-13 21:48:00,1.6634,1.6639,1.663,1.663,136300000.0
2006-04-13 21:49:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2006-04-13 21:50:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-13 21:51:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-04-13 21:53:00,1.6634,1.6637,1.6634,1.6635,136300000.0
2006-04-13 21:54:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-13 21:55:00,1.6631,1.6632,1.6628,1.663,136300000.0
2006-04-13 21:56:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-04-13 21:57:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-04-13 21:58:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-04-13 21:59:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-04-13 22:01:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-04-13 22:02:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-13 22:03:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-04-13 22:04:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-04-13 22:05:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-04-13 22:06:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-04-13 22:07:00,1.6629,1.6631,1.6629,1.663,136300000.0
2006-04-13 22:08:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-13 22:09:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-13 22:10:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-13 22:11:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-04-13 22:12:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-13 22:14:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-13 22:15:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-04-13 22:16:00,1.663,1.6632,1.663,1.663,136300000.0
2006-04-13 22:18:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-13 22:19:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-13 22:22:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-04-13 22:23:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-13 22:24:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-04-13 22:26:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-13 22:28:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-13 22:30:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-13 22:31:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-04-13 22:32:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-13 22:33:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-13 22:35:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-04-13 22:36:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2006-04-13 22:37:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-04-13 22:38:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-13 22:39:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-13 22:40:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-13 22:42:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-13 22:44:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-13 22:46:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-04-13 22:47:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-13 22:48:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-13 22:49:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2006-04-13 22:50:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-13 22:51:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-04-13 22:52:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-04-13 22:53:00,1.6627,1.6627,1.6623,1.6624,136300000.0
2006-04-13 22:54:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-04-13 22:55:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-13 22:56:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-04-13 22:58:00,1.6627,1.6629,1.6625,1.6626,136300000.0
2006-04-13 22:59:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-04-13 23:00:00,1.6626,1.6633,1.6626,1.6629,136300000.0
2006-04-13 23:01:00,1.663,1.663,1.6625,1.6625,136300000.0
2006-04-13 23:02:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-04-13 23:03:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2006-04-13 23:04:00,1.663,1.6634,1.663,1.6634,136300000.0
2006-04-13 23:05:00,1.6633,1.6639,1.6633,1.6636,136300000.0
2006-04-13 23:06:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-04-13 23:07:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-13 23:08:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-04-13 23:09:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2006-04-13 23:10:00,1.6634,1.664,1.6634,1.664,136300000.0
2006-04-13 23:11:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-04-13 23:13:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2006-04-13 23:14:00,1.6643,1.6643,1.6635,1.664,136300000.0
2006-04-13 23:15:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-04-13 23:22:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-04-13 23:23:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-04-13 23:24:00,1.664,1.664,1.6636,1.6636,136300000.0
2006-04-13 23:25:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-13 23:27:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-04-13 23:28:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-13 23:29:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2006-04-13 23:30:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-04-13 23:31:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-13 23:32:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-13 23:33:00,1.663,1.6633,1.6629,1.6631,136300000.0
2006-04-13 23:34:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-13 23:35:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-04-13 23:36:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-13 23:37:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-04-13 23:38:00,1.6631,1.6633,1.663,1.6633,136300000.0
2006-04-13 23:39:00,1.6632,1.6632,1.6629,1.663,136300000.0
2006-04-13 23:41:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2006-04-13 23:42:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-13 23:43:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-13 23:44:00,1.6625,1.6631,1.6625,1.6628,136300000.0
2006-04-13 23:45:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-13 23:46:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-13 23:47:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-13 23:48:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-13 23:49:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-13 23:50:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-13 23:51:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-04-13 23:53:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-04-13 23:54:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-04-13 23:55:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-04-13 23:56:00,1.6632,1.6633,1.663,1.6632,136300000.0
2006-04-13 23:57:00,1.6628,1.6631,1.6628,1.6629,136300000.0
2006-04-13 23:58:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-04-13 23:59:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-14 00:00:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-14 00:01:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-04-14 00:02:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-04-14 00:03:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-04-14 00:04:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-14 00:05:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 00:06:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2006-04-14 00:07:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-04-14 00:08:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-14 00:09:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-14 00:11:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-04-14 00:12:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-04-14 00:13:00,1.6635,1.6639,1.6635,1.6638,136300000.0
2006-04-14 00:15:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-04-14 00:16:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-04-14 00:18:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 00:19:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-04-14 00:20:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-14 00:21:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-04-14 00:22:00,1.6641,1.6641,1.6637,1.6638,136300000.0
2006-04-14 00:23:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-14 00:25:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-04-14 00:26:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-14 00:27:00,1.6637,1.6639,1.6633,1.6633,136300000.0
2006-04-14 00:28:00,1.6632,1.6632,1.6624,1.6627,136300000.0
2006-04-14 00:29:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2006-04-14 00:30:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-04-14 00:31:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-04-14 00:32:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-14 00:33:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-14 00:34:00,1.6635,1.6635,1.6631,1.6632,136300000.0
2006-04-14 00:36:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-04-14 00:37:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-14 00:38:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-14 00:39:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-04-14 00:40:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-04-14 00:41:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-04-14 00:42:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-04-14 00:43:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-04-14 00:44:00,1.663,1.663,1.6624,1.6625,136300000.0
2006-04-14 00:46:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-14 00:48:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2006-04-14 00:49:00,1.6624,1.6632,1.6624,1.6632,136300000.0
2006-04-14 00:50:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 00:51:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-14 00:52:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-04-14 00:53:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-14 00:54:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-14 00:55:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 00:56:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-14 00:57:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-14 00:58:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-14 00:59:00,1.6629,1.6631,1.6628,1.6631,136300000.0
2006-04-14 01:00:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 01:01:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-14 01:02:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-04-14 01:03:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-04-14 01:04:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 01:05:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-14 01:06:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-14 01:07:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-04-14 01:08:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-14 01:09:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2006-04-14 01:10:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 01:12:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-14 01:13:00,1.6636,1.6637,1.6634,1.6636,136300000.0
2006-04-14 01:14:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-04-14 01:15:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2006-04-14 01:16:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-04-14 01:17:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-04-14 01:18:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 01:19:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 01:20:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-14 01:21:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2006-04-14 01:22:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-04-14 01:23:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-04-14 01:24:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-04-14 01:25:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-04-14 01:26:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-04-14 01:27:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-04-14 01:28:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-04-14 01:29:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-04-14 01:30:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-04-14 01:31:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-04-14 01:32:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-14 01:33:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-14 01:34:00,1.6639,1.6643,1.6639,1.6642,136300000.0
2006-04-14 01:35:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-04-14 01:36:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2006-04-14 01:37:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-14 01:38:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2006-04-14 01:39:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-04-14 01:40:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-04-14 01:41:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-04-14 01:42:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2006-04-14 01:43:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-04-14 01:44:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-14 01:45:00,1.6638,1.664,1.6638,1.6639,136300000.0
2006-04-14 01:46:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-04-14 01:47:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-04-14 01:48:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-04-14 01:49:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-04-14 01:50:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-04-14 01:51:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-04-14 01:52:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-04-14 01:53:00,1.6644,1.6644,1.6639,1.6639,136300000.0
2006-04-14 01:54:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-04-14 01:55:00,1.6642,1.6642,1.664,1.6642,136300000.0
2006-04-14 01:56:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-04-14 01:57:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-14 01:58:00,1.664,1.6643,1.664,1.6642,136300000.0
2006-04-14 01:59:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-04-14 02:00:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2006-04-14 02:01:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-04-14 02:02:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 02:03:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2006-04-14 02:04:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-04-14 02:05:00,1.6628,1.6628,1.6625,1.6628,136300000.0
2006-04-14 02:06:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-14 02:07:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-04-14 02:08:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-04-14 02:09:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-04-14 02:10:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2006-04-14 02:11:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-14 02:12:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-04-14 02:13:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-04-14 02:14:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-14 02:15:00,1.6626,1.6627,1.662,1.662,136300000.0
2006-04-14 02:16:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-04-14 02:17:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-04-14 02:18:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-14 02:19:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-04-14 02:20:00,1.663,1.6631,1.663,1.663,136300000.0
2006-04-14 02:21:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2006-04-14 02:22:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-04-14 02:23:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-14 02:24:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-04-14 02:25:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-04-14 02:26:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2006-04-14 02:27:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-04-14 02:28:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-14 02:29:00,1.6629,1.6631,1.6627,1.6628,136300000.0
2006-04-14 02:30:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-14 02:31:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-14 02:32:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-14 02:34:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-14 02:35:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-14 02:36:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-04-14 02:37:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-04-14 02:38:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-04-14 02:39:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 02:40:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-04-14 02:41:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-04-14 02:42:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-14 02:43:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-14 02:44:00,1.6632,1.6632,1.6627,1.6627,136300000.0
2006-04-14 02:45:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-04-14 02:46:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-04-14 02:47:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 02:48:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-04-14 02:49:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2006-04-14 02:50:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-14 02:51:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 02:52:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-04-14 02:53:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 02:54:00,1.6635,1.6637,1.6634,1.6636,136300000.0
2006-04-14 02:55:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-04-14 02:56:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2006-04-14 02:58:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-04-14 02:59:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 03:00:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 03:01:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-14 03:02:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 03:03:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-04-14 03:04:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2006-04-14 03:05:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-04-14 03:06:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 03:07:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-04-14 03:08:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-04-14 03:09:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-04-14 03:12:00,1.6634,1.6635,1.6632,1.6634,136300000.0
2006-04-14 03:13:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-04-14 03:14:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-14 03:16:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-14 03:17:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-14 03:18:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-04-14 03:19:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-04-14 03:20:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-14 03:21:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-14 03:22:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2006-04-14 03:23:00,1.6638,1.664,1.6637,1.6639,136300000.0
2006-04-14 03:24:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-14 03:25:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2006-04-14 03:26:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2006-04-14 03:27:00,1.664,1.6642,1.6639,1.664,136300000.0
2006-04-14 03:28:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-04-14 03:29:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-14 03:30:00,1.664,1.664,1.6639,1.664,136300000.0
2006-04-14 03:33:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-14 03:34:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-14 03:35:00,1.6644,1.6646,1.6642,1.6646,136300000.0
2006-04-14 03:36:00,1.6645,1.6645,1.6639,1.664,136300000.0
2006-04-14 03:37:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-04-14 03:38:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-14 03:39:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-04-14 03:40:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 03:41:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-04-14 03:42:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-14 03:43:00,1.664,1.6642,1.6638,1.6642,136300000.0
2006-04-14 03:44:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-04-14 03:45:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-14 03:46:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2006-04-14 03:47:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-14 03:48:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 03:49:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2006-04-14 03:50:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-04-14 03:51:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-04-14 03:52:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-04-14 03:53:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-04-14 03:54:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-04-14 03:55:00,1.6634,1.6638,1.6634,1.6636,136300000.0
2006-04-14 03:56:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-14 03:57:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-04-14 03:59:00,1.6642,1.6642,1.6637,1.6638,136300000.0
2006-04-14 04:00:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-04-14 04:01:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-04-14 04:02:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-04-14 04:03:00,1.664,1.6641,1.6639,1.664,136300000.0
2006-04-14 04:04:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-14 04:05:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2006-04-14 04:06:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-04-14 04:07:00,1.6641,1.6641,1.6639,1.664,136300000.0
2006-04-14 04:08:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-04-14 04:10:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2006-04-14 04:11:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-04-14 04:12:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-14 04:13:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-14 04:14:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-14 04:15:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-14 04:16:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-04-14 04:17:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-04-14 04:18:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-04-14 04:19:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-04-14 04:20:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-04-14 04:21:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-04-14 04:22:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-04-14 04:23:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-14 04:24:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-04-14 04:26:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2006-04-14 04:29:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-04-14 04:30:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2006-04-14 04:31:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-14 04:32:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-14 04:33:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-14 04:34:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-04-14 04:35:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-14 04:36:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-14 04:37:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-04-14 04:38:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-04-14 04:39:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-04-14 04:40:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-04-14 04:41:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 04:42:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-04-14 04:43:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-04-14 04:44:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-04-14 04:45:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-04-14 04:46:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 04:47:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 04:49:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-04-14 04:50:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-04-14 04:52:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 04:53:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-04-14 04:54:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-04-14 04:55:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-04-14 04:56:00,1.6635,1.664,1.6635,1.664,136300000.0
2006-04-14 04:57:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-14 04:58:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-04-14 05:00:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 05:01:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 05:03:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-14 05:04:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 05:05:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2006-04-14 05:06:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 05:07:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-04-14 05:08:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 05:09:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-04-14 05:11:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-04-14 05:12:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 05:13:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-04-14 05:15:00,1.6637,1.6637,1.6634,1.6635,136300000.0
2006-04-14 05:17:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 05:18:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-04-14 05:19:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-04-14 05:20:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-04-14 05:21:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-14 05:22:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-04-14 05:23:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 05:24:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-14 05:25:00,1.664,1.664,1.6638,1.6639,136300000.0
2006-04-14 05:26:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-04-14 05:27:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 05:28:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-04-14 05:29:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-04-14 05:30:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-14 05:31:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-04-14 05:32:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-04-14 05:33:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-04-14 05:34:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-14 05:35:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-04-14 05:36:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-14 05:37:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-04-14 05:38:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2006-04-14 05:39:00,1.664,1.664,1.6639,1.664,136300000.0
2006-04-14 05:40:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-14 05:41:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-14 05:42:00,1.6642,1.6642,1.664,1.6641,136300000.0
2006-04-14 05:43:00,1.664,1.6641,1.6638,1.6641,136300000.0
2006-04-14 05:44:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-04-14 05:45:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-14 05:46:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-14 05:47:00,1.664,1.664,1.6639,1.664,136300000.0
2006-04-14 05:48:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-04-14 05:49:00,1.664,1.6641,1.664,1.664,136300000.0
2006-04-14 05:50:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-14 05:52:00,1.664,1.6643,1.664,1.6643,136300000.0
2006-04-14 05:53:00,1.6642,1.6642,1.664,1.6641,136300000.0
2006-04-14 05:54:00,1.664,1.6642,1.6639,1.6639,136300000.0
2006-04-14 05:55:00,1.664,1.6641,1.6639,1.6641,136300000.0
2006-04-14 05:57:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-04-14 05:58:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-14 06:01:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-14 06:02:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-14 06:03:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-14 06:06:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-04-14 06:07:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-04-14 06:08:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-14 06:10:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-04-14 06:11:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2006-04-14 06:12:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-04-14 06:13:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-04-14 06:15:00,1.664,1.664,1.6639,1.664,136300000.0
2006-04-14 06:16:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-04-14 06:17:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-04-14 06:19:00,1.6635,1.6635,1.6633,1.6635,136300000.0
2006-04-14 06:20:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 06:21:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-14 06:22:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-04-14 06:23:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2006-04-14 06:24:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-04-14 06:25:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-04-14 06:26:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-04-14 06:28:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-04-14 06:29:00,1.6638,1.6639,1.6635,1.6635,136300000.0
2006-04-14 06:30:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-04-14 06:31:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-04-14 06:35:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-04-14 06:36:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2006-04-14 06:38:00,1.6635,1.6639,1.6635,1.6639,136300000.0
2006-04-14 06:39:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-04-14 06:40:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-14 06:42:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-04-14 06:44:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-04-14 06:45:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-04-14 06:46:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-04-14 06:47:00,1.6635,1.6637,1.6634,1.6634,136300000.0
2006-04-14 06:48:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-14 06:49:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-14 06:51:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-04-14 06:52:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-14 06:53:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-14 06:54:00,1.6631,1.6636,1.6631,1.6635,136300000.0
2006-04-14 06:55:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 06:56:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 06:57:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 07:00:00,1.6635,1.6643,1.6635,1.6638,136300000.0
2006-04-14 07:01:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-04-14 07:02:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-04-14 07:03:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-14 07:04:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 07:05:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-04-14 07:06:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 07:07:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 07:09:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 07:10:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-04-14 07:11:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 07:12:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-04-14 07:13:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-04-14 07:15:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-04-14 07:16:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-04-14 07:17:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-04-14 07:18:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-04-14 07:19:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2006-04-14 07:20:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-04-14 07:21:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 07:22:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 07:23:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-14 07:25:00,1.6636,1.6638,1.6635,1.6637,136300000.0
2006-04-14 07:26:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 07:27:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-04-14 07:28:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-04-14 07:29:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-14 07:31:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-04-14 07:32:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-14 07:33:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-14 07:36:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-14 07:41:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-04-14 07:42:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-14 07:44:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-04-14 07:48:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-04-14 07:49:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 07:50:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-14 07:51:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-04-14 07:52:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-04-14 07:54:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-04-14 07:55:00,1.6637,1.6645,1.6636,1.6641,136300000.0
2006-04-14 07:56:00,1.6644,1.6644,1.6638,1.6638,136300000.0
2006-04-14 07:57:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-04-14 07:58:00,1.6637,1.6643,1.6637,1.6638,136300000.0
2006-04-14 07:59:00,1.6639,1.6641,1.6638,1.6638,136300000.0
2006-04-14 08:00:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-14 08:01:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-14 08:04:00,1.6636,1.6639,1.6634,1.6636,136300000.0
2006-04-14 08:05:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-04-14 08:06:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-04-14 08:07:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-04-14 08:08:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 08:09:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-14 08:10:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-04-14 08:12:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 08:13:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-14 08:17:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 08:18:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-04-14 08:19:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 08:20:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-14 08:21:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-04-14 08:22:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 08:23:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 08:26:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-04-14 08:28:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 08:29:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-04-14 08:31:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 08:32:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-04-14 08:33:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-04-14 08:34:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-14 08:36:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-14 08:37:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-04-14 08:38:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-04-14 08:39:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-14 08:40:00,1.6632,1.6632,1.663,1.6632,136300000.0
2006-04-14 08:41:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-04-14 08:42:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-04-14 08:44:00,1.6628,1.6632,1.6628,1.6631,136300000.0
2006-04-14 08:45:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-14 08:46:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2006-04-14 08:47:00,1.663,1.663,1.6629,1.663,136300000.0
2006-04-14 08:48:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-04-14 08:51:00,1.6631,1.6632,1.6628,1.663,136300000.0
2006-04-14 08:52:00,1.6631,1.6633,1.663,1.6631,136300000.0
2006-04-14 08:53:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-14 08:54:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-14 08:55:00,1.6636,1.664,1.6636,1.664,136300000.0
2006-04-14 08:56:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 08:57:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-14 08:58:00,1.6635,1.6636,1.6626,1.6632,136300000.0
2006-04-14 08:59:00,1.6633,1.6634,1.663,1.6633,136300000.0
2006-04-14 09:00:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-04-14 09:01:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2006-04-14 09:02:00,1.663,1.6635,1.663,1.6635,136300000.0
2006-04-14 09:03:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2006-04-14 09:04:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-04-14 09:06:00,1.6638,1.6641,1.6638,1.6639,136300000.0
2006-04-14 09:08:00,1.6637,1.664,1.6636,1.6636,136300000.0
2006-04-14 09:09:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-14 09:10:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-14 09:11:00,1.6635,1.6637,1.6634,1.6636,136300000.0
2006-04-14 09:12:00,1.6637,1.6639,1.6635,1.6635,136300000.0
2006-04-14 09:13:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-04-14 09:15:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-04-14 09:16:00,1.6637,1.6637,1.663,1.663,136300000.0
2006-04-14 09:17:00,1.6629,1.663,1.6627,1.663,136300000.0
2006-04-14 09:18:00,1.6631,1.6634,1.6628,1.6632,136300000.0
2006-04-14 09:19:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-04-14 09:20:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-04-14 09:21:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-14 09:22:00,1.663,1.6632,1.6629,1.663,136300000.0
2006-04-14 09:23:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-04-14 09:24:00,1.6627,1.6629,1.6625,1.6626,136300000.0
2006-04-14 09:25:00,1.6627,1.6632,1.6625,1.6631,136300000.0
2006-04-14 09:26:00,1.663,1.663,1.6622,1.6628,136300000.0
2006-04-14 09:27:00,1.6624,1.6626,1.6617,1.6626,136300000.0
2006-04-14 09:28:00,1.6624,1.6628,1.6619,1.6625,136300000.0
2006-04-14 09:29:00,1.6621,1.6625,1.6617,1.662,136300000.0
2006-04-14 09:30:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-04-14 09:31:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-14 09:32:00,1.6626,1.663,1.6622,1.663,136300000.0
2006-04-14 09:33:00,1.6628,1.6629,1.6618,1.6629,136300000.0
2006-04-14 09:34:00,1.6631,1.6632,1.6628,1.6629,136300000.0
2006-04-14 09:35:00,1.6628,1.6633,1.6621,1.6621,136300000.0
2006-04-14 09:36:00,1.6623,1.663,1.6622,1.663,136300000.0
2006-04-14 09:37:00,1.6629,1.6629,1.662,1.6621,136300000.0
2006-04-14 09:38:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2006-04-14 09:39:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-14 09:40:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2006-04-14 09:41:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2006-04-14 09:42:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2006-04-14 09:43:00,1.6623,1.6627,1.6622,1.6625,136300000.0
2006-04-14 09:44:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-04-14 09:45:00,1.6625,1.6628,1.6624,1.6628,136300000.0
2006-04-14 09:46:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2006-04-14 09:47:00,1.6626,1.6631,1.6623,1.6631,136300000.0
2006-04-14 09:48:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-04-14 09:52:00,1.6628,1.6628,1.6626,1.6627,136300000.0
2006-04-14 09:53:00,1.6626,1.6633,1.6625,1.6633,136300000.0
2006-04-14 09:54:00,1.6629,1.6636,1.6629,1.6636,136300000.0
2006-04-14 09:55:00,1.6633,1.6633,1.6628,1.6629,136300000.0
2006-04-14 09:56:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 09:57:00,1.6637,1.664,1.6637,1.6638,136300000.0
2006-04-14 09:58:00,1.6636,1.6636,1.6627,1.6627,136300000.0
2006-04-14 09:59:00,1.6628,1.663,1.6624,1.6626,136300000.0
2006-04-14 10:00:00,1.6625,1.6628,1.6623,1.6623,136300000.0
2006-04-14 10:01:00,1.6622,1.6626,1.6621,1.6622,136300000.0
2006-04-14 10:02:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-14 10:03:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-14 10:04:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-04-14 10:05:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-14 10:06:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-04-14 10:07:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-04-14 10:08:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-04-14 10:09:00,1.6624,1.6624,1.6614,1.662,136300000.0
2006-04-14 10:10:00,1.6622,1.6623,1.6619,1.6621,136300000.0
2006-04-14 10:11:00,1.6619,1.6621,1.6618,1.662,136300000.0
2006-04-14 10:12:00,1.6621,1.6622,1.6619,1.6619,136300000.0
2006-04-14 10:13:00,1.6618,1.6619,1.6615,1.6615,136300000.0
2006-04-14 10:14:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-14 10:15:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2006-04-14 10:16:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-14 10:17:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-14 10:18:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-04-14 10:20:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2006-04-14 10:22:00,1.6614,1.6618,1.6613,1.6618,136300000.0
2006-04-14 10:23:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-04-14 10:24:00,1.6614,1.6618,1.6614,1.6616,136300000.0
2006-04-14 10:25:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2006-04-14 10:26:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-14 10:27:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-04-14 10:28:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-04-14 10:30:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-04-14 10:31:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-04-14 10:33:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-04-14 10:35:00,1.6613,1.6617,1.6613,1.6617,136300000.0
2006-04-14 10:36:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-04-14 10:37:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-04-14 10:38:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-04-14 10:40:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-04-14 10:41:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-04-14 10:42:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-04-14 10:43:00,1.6616,1.6618,1.6614,1.6615,136300000.0
2006-04-14 10:44:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-04-14 10:45:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-04-14 10:46:00,1.662,1.6621,1.6618,1.6621,136300000.0
2006-04-14 10:47:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-04-14 10:48:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-14 10:50:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2006-04-14 10:52:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-14 10:53:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-14 10:54:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2006-04-14 10:57:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-04-14 10:59:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-04-14 11:00:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2006-04-14 11:01:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-04-14 11:02:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-14 11:03:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-04-14 11:04:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-04-14 11:07:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-14 11:10:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-04-14 11:12:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2006-04-14 11:13:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-04-14 11:14:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-14 11:15:00,1.6616,1.6618,1.6614,1.6618,136300000.0
2006-04-14 11:17:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-04-14 11:18:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-04-14 11:19:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-04-14 11:21:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-04-14 11:22:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-04-14 11:23:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-04-14 11:24:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-04-14 11:28:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-14 11:29:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-04-14 11:30:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-14 11:31:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-14 11:32:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-14 11:33:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-04-14 11:34:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-04-14 11:35:00,1.6616,1.6621,1.6614,1.6619,136300000.0
2006-04-14 11:36:00,1.6617,1.6617,1.6612,1.6612,136300000.0
2006-04-14 11:38:00,1.6611,1.6612,1.6608,1.6612,136300000.0
2006-04-14 11:39:00,1.661,1.6612,1.6606,1.6612,136300000.0
2006-04-14 11:40:00,1.6611,1.6611,1.6604,1.6604,136300000.0
2006-04-14 11:41:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-04-14 11:42:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-04-14 11:43:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-04-14 11:44:00,1.6603,1.6611,1.6603,1.6605,136300000.0
2006-04-14 11:48:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-04-14 11:49:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-04-14 11:50:00,1.6612,1.6613,1.6611,1.6613,136300000.0
2006-04-14 11:51:00,1.6612,1.6612,1.6609,1.6612,136300000.0
2006-04-14 11:52:00,1.6613,1.6621,1.6613,1.6621,136300000.0
2006-04-14 11:53:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-04-14 11:57:00,1.662,1.662,1.662,1.662,136300000.0
2006-04-14 11:58:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-04-14 11:59:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-04-14 12:00:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-04-14 12:01:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-04-14 12:02:00,1.662,1.6621,1.6619,1.6621,136300000.0
2006-04-14 12:03:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-04-14 12:04:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-14 12:10:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-04-14 12:16:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-14 12:17:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-04-14 12:18:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-04-14 12:21:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 12:23:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-14 12:24:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 12:26:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-14 12:28:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 12:33:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-14 12:34:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-04-14 12:35:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-14 12:37:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-14 12:38:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-14 12:42:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-04-14 12:43:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 12:44:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-14 12:47:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-14 12:49:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 12:55:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-14 12:57:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-14 12:58:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-14 13:02:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-04-14 13:04:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-04-14 13:05:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 13:07:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-04-14 13:08:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-04-14 13:09:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-14 13:10:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-04-14 13:11:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 13:16:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-04-14 13:17:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-04-14 13:20:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-14 13:23:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-14 13:26:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-04-14 13:27:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 13:28:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-04-14 13:29:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-04-14 13:30:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-04-14 13:31:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2006-04-14 13:32:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-14 13:33:00,1.6632,1.6634,1.6629,1.663,136300000.0
2006-04-14 13:34:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2006-04-14 13:35:00,1.6627,1.6628,1.6624,1.6624,136300000.0
2006-04-14 13:36:00,1.6623,1.6625,1.6621,1.6623,136300000.0
2006-04-14 13:37:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2006-04-14 13:38:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2006-04-14 13:39:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-04-14 13:41:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-14 13:42:00,1.6625,1.663,1.6625,1.663,136300000.0
2006-04-14 13:43:00,1.6632,1.6633,1.663,1.6632,136300000.0
2006-04-14 13:44:00,1.663,1.6634,1.663,1.6633,136300000.0
2006-04-14 13:45:00,1.6634,1.6636,1.6633,1.6634,136300000.0
2006-04-14 13:48:00,1.6632,1.6633,1.663,1.663,136300000.0
2006-04-14 13:49:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2006-04-14 13:50:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-04-14 13:51:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-04-14 13:52:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 13:53:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-14 13:54:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-14 13:55:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-04-14 13:56:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-04-14 13:57:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 14:02:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-14 14:03:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-14 14:06:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2006-04-14 14:07:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-04-14 14:08:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-04-14 14:09:00,1.663,1.6632,1.663,1.663,136300000.0
2006-04-14 14:10:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-04-14 14:12:00,1.663,1.6634,1.663,1.6631,136300000.0
2006-04-14 14:13:00,1.663,1.663,1.6626,1.6626,136300000.0
2006-04-14 14:15:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-14 14:17:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-04-14 14:18:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-14 14:19:00,1.663,1.663,1.6625,1.6625,136300000.0
2006-04-14 14:20:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-14 14:21:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-04-14 14:22:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-04-14 14:23:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-14 14:24:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-04-14 14:25:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-04-14 14:27:00,1.6625,1.6628,1.6617,1.6619,136300000.0
2006-04-14 14:28:00,1.662,1.6621,1.6619,1.6621,136300000.0
2006-04-14 14:29:00,1.662,1.6625,1.662,1.6624,136300000.0
2006-04-14 14:30:00,1.6625,1.6625,1.6621,1.6621,136300000.0
2006-04-14 14:32:00,1.662,1.6622,1.662,1.662,136300000.0
2006-04-14 14:33:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-14 14:37:00,1.662,1.6624,1.662,1.6623,136300000.0
2006-04-14 14:38:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 14:39:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-14 14:44:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 14:45:00,1.6624,1.6624,1.6616,1.6616,136300000.0
2006-04-14 14:46:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-04-14 14:47:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-14 14:48:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-14 14:49:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-14 14:53:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-04-14 14:55:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-04-14 14:58:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-14 15:04:00,1.6621,1.6621,1.6616,1.6619,136300000.0
2006-04-14 15:05:00,1.6621,1.6621,1.6615,1.6615,136300000.0
2006-04-14 15:06:00,1.6614,1.6617,1.6612,1.6612,136300000.0
2006-04-14 15:07:00,1.6614,1.6618,1.661,1.6617,136300000.0
2006-04-14 15:08:00,1.6614,1.6614,1.6607,1.6608,136300000.0
2006-04-14 15:09:00,1.6609,1.661,1.6605,1.6605,136300000.0
2006-04-14 15:11:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-04-14 15:12:00,1.6608,1.6612,1.6608,1.6612,136300000.0
2006-04-14 15:14:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-04-14 15:16:00,1.6617,1.6619,1.6614,1.6615,136300000.0
2006-04-14 15:17:00,1.6614,1.6619,1.6614,1.6619,136300000.0
2006-04-14 15:18:00,1.6618,1.6619,1.6614,1.6615,136300000.0
2006-04-14 15:19:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-04-14 15:22:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2006-04-14 15:23:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2006-04-14 15:24:00,1.662,1.662,1.6619,1.662,136300000.0
2006-04-14 15:25:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-04-14 15:26:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-14 15:27:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2006-04-14 15:28:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2006-04-14 15:29:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-04-14 15:30:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2006-04-14 15:32:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-04-14 15:33:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-04-14 15:37:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-04-14 15:38:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2006-04-14 15:39:00,1.6616,1.6616,1.6611,1.6612,136300000.0
2006-04-14 15:40:00,1.6611,1.6615,1.6611,1.6615,136300000.0
2006-04-14 15:41:00,1.6614,1.6615,1.6607,1.6608,136300000.0
2006-04-14 15:42:00,1.661,1.6611,1.661,1.661,136300000.0
2006-04-14 15:43:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-04-14 15:44:00,1.6614,1.6615,1.6608,1.6608,136300000.0
2006-04-14 15:46:00,1.661,1.661,1.6608,1.6609,136300000.0
2006-04-14 15:47:00,1.661,1.661,1.661,1.661,136300000.0
2006-04-14 15:49:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-04-14 15:50:00,1.661,1.6613,1.6605,1.6605,136300000.0
2006-04-14 15:52:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-04-14 15:54:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-04-14 15:55:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-04-14 15:58:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-04-14 15:59:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2006-04-14 16:00:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2006-04-14 16:01:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-04-14 16:02:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-04-14 16:03:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-04-14 16:04:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-04-14 16:05:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2006-04-14 16:07:00,1.6607,1.661,1.6607,1.6608,136300000.0
2006-04-14 16:08:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2006-04-14 16:10:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-04-14 16:13:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-04-14 16:14:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-04-14 16:17:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-04-14 16:25:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2006-04-14 16:26:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2006-04-14 16:27:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2006-04-14 16:28:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-04-14 16:29:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-04-14 16:30:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-04-14 16:31:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-04-14 16:32:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-04-14 16:33:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-04-14 16:34:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-04-14 16:36:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-04-14 16:37:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-04-14 16:38:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-04-14 16:39:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-04-14 16:40:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-04-14 16:42:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-04-14 16:43:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-04-14 16:44:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-04-14 16:45:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-04-14 16:46:00,1.6601,1.6603,1.6599,1.6599,136300000.0
2006-04-14 16:47:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-04-14 16:48:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-04-14 16:49:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-04-14 16:50:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-04-14 16:51:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2006-04-14 16:55:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-04-14 16:56:00,1.66,1.6601,1.66,1.66,136300000.0
2006-04-14 16:58:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-04-14 16:59:00,1.66,1.6603,1.66,1.66,136300000.0
2006-04-14 17:00:00,1.6601,1.6604,1.66,1.6604,136300000.0
2006-04-14 17:01:00,1.6602,1.6607,1.6602,1.6607,136300000.0
2006-04-14 17:02:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-04-14 17:04:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2006-04-14 17:05:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-04-14 17:06:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-04-14 17:07:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2006-04-14 17:08:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-04-14 17:10:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-04-14 17:11:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-04-14 17:13:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-04-14 17:16:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-04-14 17:17:00,1.6605,1.6605,1.66,1.6604,136300000.0
2006-04-14 17:18:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-04-14 17:19:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-04-14 17:20:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-04-14 17:22:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-04-14 17:23:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2006-04-14 17:24:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-04-14 17:25:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-04-14 17:27:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-04-14 17:28:00,1.66,1.66,1.66,1.66,136300000.0
2006-04-14 17:31:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2006-04-14 17:32:00,1.6604,1.6604,1.6601,1.6603,136300000.0
2006-04-14 17:33:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-04-14 17:35:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2006-04-14 17:36:00,1.6601,1.6601,1.66,1.6601,136300000.0
2006-04-14 17:38:00,1.66,1.66,1.66,1.66,136300000.0
2006-04-14 17:39:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-04-14 17:43:00,1.66,1.66,1.66,1.66,136300000.0
2006-04-14 17:44:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-04-14 17:45:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-04-14 17:47:00,1.66,1.66,1.66,1.66,136300000.0
2006-04-14 17:52:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-04-14 17:53:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-04-14 17:54:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-04-14 17:56:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-04-14 17:57:00,1.66,1.66,1.66,1.66,136300000.0
2006-04-14 17:59:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-04-14 18:00:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2006-04-14 18:03:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2006-04-14 18:04:00,1.6607,1.6608,1.6605,1.6608,136300000.0
2006-04-14 18:06:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-04-14 18:07:00,1.661,1.661,1.661,1.661,136300000.0
2006-04-14 18:08:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-04-14 18:10:00,1.6609,1.6612,1.6609,1.6611,136300000.0
2006-04-14 18:12:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-04-14 18:15:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-04-14 18:17:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-04-14 18:18:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-04-14 18:19:00,1.6607,1.6615,1.6607,1.6614,136300000.0
2006-04-14 18:20:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-04-14 18:21:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-04-14 18:23:00,1.6614,1.6614,1.6611,1.6614,136300000.0
2006-04-14 18:24:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-04-14 18:25:00,1.6615,1.6617,1.6614,1.6614,136300000.0
2006-04-14 18:26:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2006-04-14 18:27:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-04-14 18:28:00,1.6612,1.6613,1.661,1.6613,136300000.0
2006-04-14 18:29:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-04-14 18:30:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-04-14 18:31:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-04-14 18:32:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-04-14 18:33:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-04-14 18:37:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2006-04-14 18:38:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-04-14 18:39:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-04-14 18:40:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-04-14 18:41:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-14 18:42:00,1.6619,1.6619,1.6615,1.6616,136300000.0
2006-04-14 18:43:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-04-14 18:44:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-14 18:45:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-14 18:46:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-14 18:47:00,1.6617,1.6617,1.6614,1.6617,136300000.0
2006-04-14 18:48:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-04-14 18:50:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2006-04-14 18:51:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-04-14 18:53:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-04-14 18:54:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2006-04-14 18:55:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 18:56:00,1.6621,1.6621,1.6612,1.6612,136300000.0
2006-04-14 18:57:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-14 18:58:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-14 18:59:00,1.6618,1.6623,1.6618,1.6623,136300000.0
2006-04-14 19:00:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2006-04-14 19:01:00,1.6623,1.6628,1.6623,1.6628,136300000.0
2006-04-14 19:02:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-14 19:03:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2006-04-14 19:04:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-14 19:05:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-14 19:06:00,1.6625,1.6631,1.6625,1.6626,136300000.0
2006-04-14 19:07:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-14 19:08:00,1.6623,1.6625,1.6623,1.6623,136300000.0
2006-04-14 19:09:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 19:10:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-04-14 19:12:00,1.6622,1.6622,1.6617,1.6617,136300000.0
2006-04-14 19:13:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-04-14 19:14:00,1.6615,1.6618,1.6614,1.6618,136300000.0
2006-04-14 19:15:00,1.6625,1.6625,1.6618,1.6618,136300000.0
2006-04-14 19:16:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2006-04-14 19:17:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-04-14 19:18:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2006-04-14 19:20:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-04-14 19:21:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-04-14 19:22:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2006-04-14 19:24:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-04-14 19:25:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-04-14 19:27:00,1.6622,1.663,1.6622,1.6629,136300000.0
2006-04-14 19:28:00,1.663,1.663,1.662,1.6621,136300000.0
2006-04-14 19:29:00,1.6618,1.6622,1.6618,1.6621,136300000.0
2006-04-14 19:30:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-04-14 19:31:00,1.6619,1.6634,1.6619,1.6633,136300000.0
2006-04-14 19:32:00,1.663,1.6634,1.663,1.6634,136300000.0
2006-04-14 19:33:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-04-14 19:34:00,1.6634,1.6642,1.6634,1.6637,136300000.0
2006-04-14 19:35:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-14 19:36:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2006-04-14 19:38:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-04-14 19:40:00,1.6634,1.6642,1.6631,1.6631,136300000.0
2006-04-14 19:42:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-04-14 19:44:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 19:48:00,1.6622,1.6626,1.6621,1.6626,136300000.0
2006-04-14 19:49:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 19:50:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-04-14 19:51:00,1.6621,1.6622,1.662,1.6622,136300000.0
2006-04-14 19:55:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 20:00:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-04-14 20:01:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-04-14 20:02:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-04-14 20:03:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-04-14 20:04:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-04-14 20:05:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2006-04-14 20:07:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-14 20:09:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-04-14 20:10:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-14 20:11:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-04-14 20:12:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-04-14 20:13:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-04-14 20:14:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-14 20:17:00,1.662,1.662,1.662,1.662,136300000.0
2006-04-14 20:18:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-14 20:19:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-04-14 20:20:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 20:21:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-14 20:22:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-14 20:23:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-04-14 20:24:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-04-14 20:25:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 20:26:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-14 20:28:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 20:29:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-14 20:30:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 20:31:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-14 20:32:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-14 20:33:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 20:35:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-14 20:36:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-04-14 20:37:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-04-14 20:39:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 20:40:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-14 20:43:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-04-14 20:46:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-14 20:48:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-14 20:49:00,1.6637,1.664,1.6637,1.6637,136300000.0
2006-04-14 20:50:00,1.6638,1.664,1.6637,1.664,136300000.0
2006-04-14 20:51:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-04-14 20:52:00,1.6638,1.664,1.6637,1.6638,136300000.0
2006-04-14 20:53:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-14 20:54:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-04-14 20:58:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-14 20:59:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-14 21:00:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-04-14 21:02:00,1.6631,1.6631,1.6626,1.6626,136300000.0
2006-04-14 21:06:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-14 21:07:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-04-14 21:09:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-14 21:11:00,1.6626,1.6626,1.6619,1.6623,136300000.0
2006-04-14 21:13:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 21:16:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-14 21:17:00,1.6623,1.6627,1.6623,1.6626,136300000.0
2006-04-14 21:18:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-04-14 21:19:00,1.6638,1.6639,1.6624,1.6624,136300000.0
2006-04-14 21:20:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-14 21:22:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-14 21:23:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-14 21:25:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-04-14 21:29:00,1.6625,1.6627,1.6622,1.6622,136300000.0
2006-04-14 21:30:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-14 21:31:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-04-14 21:32:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-14 21:34:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-14 21:35:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-14 21:36:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-14 21:39:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-14 21:40:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-14 21:43:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-04-14 21:45:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-04-14 21:46:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-14 21:47:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-04-14 21:49:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-04-14 21:50:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-14 21:51:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-14 21:52:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-04-14 21:53:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-14 21:56:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-14 21:57:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-14 21:58:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-14 22:01:00,1.6625,1.663,1.6625,1.663,136300000.0
2006-04-14 22:02:00,1.6628,1.6631,1.6625,1.6631,136300000.0
2006-04-14 22:03:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2006-04-14 22:04:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-14 22:05:00,1.6625,1.6633,1.6625,1.663,136300000.0
2006-04-14 22:06:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-04-14 22:07:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 22:09:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-14 22:11:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-14 22:12:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-04-14 22:15:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-04-14 22:19:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-14 22:20:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-04-14 22:27:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-04-14 22:29:00,1.662,1.662,1.662,1.662,136300000.0
2006-04-14 22:31:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-14 22:32:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-14 22:34:00,1.662,1.662,1.662,1.662,136300000.0
2006-04-14 22:35:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-14 22:36:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-04-14 22:37:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-04-14 22:39:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-04-14 22:40:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-14 22:42:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-14 22:44:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-04-14 22:45:00,1.662,1.662,1.662,1.662,136300000.0
2006-04-14 22:46:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-04-14 22:48:00,1.662,1.662,1.6615,1.6615,136300000.0
2006-04-14 22:49:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-04-14 22:50:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-04-14 22:51:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-04-14 22:52:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2006-04-14 22:55:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2006-04-14 22:56:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2006-04-14 22:57:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-04-14 22:58:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2006-04-14 22:59:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2006-04-17 00:02:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2006-04-17 00:03:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-04-17 00:04:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-04-17 00:05:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-04-17 00:06:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-04-17 00:07:00,1.665,1.6652,1.6648,1.6652,136300000.0
2006-04-17 00:08:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-04-17 00:09:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-04-17 00:10:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2006-04-17 00:11:00,1.6653,1.6665,1.6652,1.6662,136300000.0
2006-04-17 00:12:00,1.6657,1.6665,1.6657,1.6665,136300000.0
2006-04-17 00:13:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-04-17 00:14:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-17 00:15:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-04-17 00:16:00,1.6661,1.6668,1.666,1.6667,136300000.0
2006-04-17 00:17:00,1.6664,1.6668,1.6664,1.6668,136300000.0
2006-04-17 00:18:00,1.6667,1.6669,1.6665,1.6668,136300000.0
2006-04-17 00:19:00,1.6669,1.6671,1.6668,1.667,136300000.0
2006-04-17 00:20:00,1.6668,1.6668,1.6663,1.6663,136300000.0
2006-04-17 00:21:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-04-17 00:22:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-04-17 00:23:00,1.6668,1.667,1.6665,1.6667,136300000.0
2006-04-17 00:24:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2006-04-17 00:25:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2006-04-17 00:26:00,1.6661,1.6665,1.6661,1.6662,136300000.0
2006-04-17 00:27:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-04-17 00:28:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-04-17 00:30:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-04-17 00:32:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2006-04-17 00:33:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2006-04-17 00:35:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-04-17 00:36:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2006-04-17 00:37:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-04-17 00:39:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-04-17 00:40:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-04-17 00:41:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-04-17 00:42:00,1.666,1.666,1.6656,1.6659,136300000.0
2006-04-17 00:43:00,1.666,1.666,1.666,1.666,136300000.0
2006-04-17 00:44:00,1.6659,1.666,1.6657,1.666,136300000.0
2006-04-17 00:45:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2006-04-17 00:46:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-04-17 00:47:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-04-17 00:49:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-04-17 00:50:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-04-17 00:51:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-04-17 00:52:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-04-17 00:53:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-04-17 00:55:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-04-17 00:56:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-04-17 00:57:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-04-17 00:59:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-04-17 01:00:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-04-17 01:01:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-04-17 01:04:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2006-04-17 01:05:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-04-17 01:07:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2006-04-17 01:08:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-04-17 01:09:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-04-17 01:10:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-04-17 01:11:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-04-17 01:12:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-04-17 01:13:00,1.6661,1.6661,1.6659,1.6661,136300000.0
2006-04-17 01:14:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-04-17 01:19:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-04-17 01:21:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-04-17 01:22:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-04-17 01:23:00,1.666,1.666,1.666,1.666,136300000.0
2006-04-17 01:24:00,1.6659,1.6661,1.6659,1.666,136300000.0
2006-04-17 01:25:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-04-17 01:26:00,1.6658,1.6658,1.6655,1.6657,136300000.0
2006-04-17 01:27:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-04-17 01:30:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-04-17 01:36:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-04-17 01:37:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-04-17 01:39:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-04-17 01:40:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2006-04-17 01:41:00,1.6655,1.6657,1.6649,1.6655,136300000.0
2006-04-17 01:42:00,1.6651,1.6655,1.6651,1.6651,136300000.0
2006-04-17 01:44:00,1.6648,1.6648,1.6644,1.6647,136300000.0
2006-04-17 01:45:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-04-17 01:46:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-04-17 01:47:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-04-17 01:48:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-04-17 01:49:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-04-17 01:51:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-04-17 01:52:00,1.6647,1.665,1.6646,1.6648,136300000.0
2006-04-17 01:53:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2006-04-17 01:54:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-04-17 01:55:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2006-04-17 01:56:00,1.6643,1.6647,1.6637,1.6638,136300000.0
2006-04-17 01:57:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2006-04-17 01:58:00,1.6636,1.6637,1.6633,1.6636,136300000.0
2006-04-17 01:59:00,1.6634,1.6635,1.663,1.6633,136300000.0
2006-04-17 02:00:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-04-17 02:01:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-04-17 02:02:00,1.6638,1.664,1.6636,1.6638,136300000.0
2006-04-17 02:03:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-04-17 02:04:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-04-17 02:05:00,1.6638,1.6645,1.6638,1.6643,136300000.0
2006-04-17 02:06:00,1.6641,1.6646,1.6637,1.6637,136300000.0
2006-04-17 02:07:00,1.6635,1.6642,1.6635,1.6641,136300000.0
2006-04-17 02:08:00,1.6642,1.6645,1.6639,1.6642,136300000.0
2006-04-17 02:09:00,1.6641,1.6642,1.664,1.6642,136300000.0
2006-04-17 02:10:00,1.6643,1.6643,1.6637,1.6639,136300000.0
2006-04-17 02:11:00,1.6638,1.6642,1.6635,1.6636,136300000.0
2006-04-17 02:12:00,1.6637,1.6638,1.663,1.6631,136300000.0
2006-04-17 02:13:00,1.6633,1.664,1.6629,1.6639,136300000.0
2006-04-17 02:14:00,1.6641,1.6644,1.6636,1.6643,136300000.0
2006-04-17 02:15:00,1.6642,1.6644,1.6641,1.6641,136300000.0
2006-04-17 02:16:00,1.6642,1.6645,1.6638,1.6643,136300000.0
2006-04-17 02:17:00,1.6642,1.6644,1.6638,1.6639,136300000.0
2006-04-17 02:18:00,1.6641,1.6648,1.6639,1.6645,136300000.0
2006-04-17 02:19:00,1.6644,1.665,1.6644,1.6649,136300000.0
2006-04-17 02:20:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2006-04-17 02:21:00,1.6645,1.6649,1.6642,1.6649,136300000.0
2006-04-17 02:22:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-04-17 02:23:00,1.6648,1.6651,1.6646,1.665,136300000.0
2006-04-17 02:24:00,1.6652,1.6657,1.6648,1.6655,136300000.0
2006-04-17 02:25:00,1.6656,1.6659,1.6653,1.6653,136300000.0
2006-04-17 02:26:00,1.6652,1.6653,1.6648,1.6649,136300000.0
2006-04-17 02:27:00,1.6647,1.6648,1.6642,1.6645,136300000.0
2006-04-17 02:28:00,1.6644,1.6645,1.6642,1.6643,136300000.0
2006-04-17 02:29:00,1.6645,1.6648,1.6643,1.6647,136300000.0
2006-04-17 02:30:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2006-04-17 02:31:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-04-17 02:32:00,1.6645,1.6646,1.664,1.6641,136300000.0
2006-04-17 02:33:00,1.664,1.6647,1.6639,1.6645,136300000.0
2006-04-17 02:34:00,1.6644,1.6656,1.6644,1.6652,136300000.0
2006-04-17 02:35:00,1.6654,1.6657,1.665,1.665,136300000.0
2006-04-17 02:36:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-04-17 02:37:00,1.6649,1.6652,1.6645,1.6646,136300000.0
2006-04-17 02:38:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-04-17 02:39:00,1.6649,1.6651,1.6648,1.665,136300000.0
2006-04-17 02:40:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2006-04-17 02:41:00,1.6645,1.6646,1.6641,1.6643,136300000.0
2006-04-17 02:42:00,1.6644,1.6645,1.6642,1.6644,136300000.0
2006-04-17 02:43:00,1.6646,1.6646,1.6644,1.6646,136300000.0
2006-04-17 02:44:00,1.6644,1.6649,1.6644,1.6646,136300000.0
2006-04-17 02:45:00,1.6645,1.6649,1.6644,1.6646,136300000.0
2006-04-17 02:46:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2006-04-17 02:47:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2006-04-17 02:48:00,1.6645,1.6648,1.6644,1.6647,136300000.0
2006-04-17 02:49:00,1.6646,1.6648,1.6644,1.6647,136300000.0
2006-04-17 02:50:00,1.6646,1.6649,1.6646,1.6647,136300000.0
2006-04-17 02:51:00,1.6648,1.6649,1.6646,1.6646,136300000.0
2006-04-17 02:52:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2006-04-17 02:53:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2006-04-17 02:54:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-04-17 02:55:00,1.6646,1.6648,1.6642,1.6642,136300000.0
2006-04-17 02:56:00,1.6644,1.6647,1.6643,1.6644,136300000.0
2006-04-17 02:57:00,1.6648,1.6651,1.6644,1.665,136300000.0
2006-04-17 02:58:00,1.6648,1.6649,1.6645,1.6648,136300000.0
2006-04-17 02:59:00,1.6647,1.665,1.6645,1.665,136300000.0
2006-04-17 03:00:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-04-17 03:01:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-04-17 03:02:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-04-17 03:03:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2006-04-17 03:04:00,1.6648,1.6651,1.6645,1.6651,136300000.0
2006-04-17 03:05:00,1.665,1.6658,1.6648,1.6654,136300000.0
2006-04-17 03:06:00,1.6653,1.6657,1.6648,1.6648,136300000.0
2006-04-17 03:07:00,1.6651,1.6655,1.6649,1.6655,136300000.0
2006-04-17 03:08:00,1.6656,1.6656,1.6648,1.6649,136300000.0
2006-04-17 03:09:00,1.6647,1.6647,1.6643,1.6644,136300000.0
2006-04-17 03:10:00,1.6643,1.6649,1.6643,1.6645,136300000.0
2006-04-17 03:11:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-04-17 03:12:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2006-04-17 03:13:00,1.6648,1.6649,1.6645,1.6646,136300000.0
2006-04-17 03:14:00,1.6645,1.6647,1.6643,1.6646,136300000.0
2006-04-17 03:15:00,1.6644,1.6649,1.6641,1.6645,136300000.0
2006-04-17 03:16:00,1.6646,1.6651,1.6644,1.6649,136300000.0
2006-04-17 03:17:00,1.6646,1.6649,1.6641,1.6645,136300000.0
2006-04-17 03:18:00,1.6647,1.6649,1.6645,1.6646,136300000.0
2006-04-17 03:19:00,1.6647,1.6654,1.6647,1.6651,136300000.0
2006-04-17 03:20:00,1.6652,1.6652,1.6646,1.6648,136300000.0
2006-04-17 03:21:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2006-04-17 03:22:00,1.6639,1.6651,1.6639,1.6645,136300000.0
2006-04-17 03:23:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2006-04-17 03:24:00,1.6645,1.6647,1.6644,1.6646,136300000.0
2006-04-17 03:25:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-04-17 03:26:00,1.6648,1.6652,1.6645,1.6652,136300000.0
2006-04-17 03:27:00,1.665,1.6657,1.665,1.6651,136300000.0
2006-04-17 03:28:00,1.665,1.6654,1.6649,1.665,136300000.0
2006-04-17 03:29:00,1.6651,1.6654,1.665,1.6652,136300000.0
2006-04-17 03:30:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2006-04-17 03:31:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2006-04-17 03:32:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-04-17 03:33:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2006-04-17 03:34:00,1.6651,1.6652,1.6643,1.6643,136300000.0
2006-04-17 03:35:00,1.6644,1.6647,1.6635,1.6636,136300000.0
2006-04-17 03:36:00,1.6637,1.6637,1.663,1.6636,136300000.0
2006-04-17 03:37:00,1.6638,1.6639,1.6633,1.6635,136300000.0
2006-04-17 03:38:00,1.6634,1.6645,1.6634,1.6637,136300000.0
2006-04-17 03:39:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2006-04-17 03:40:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2006-04-17 03:41:00,1.6634,1.6636,1.6631,1.6633,136300000.0
2006-04-17 03:42:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2006-04-17 03:43:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2006-04-17 03:44:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-04-17 03:45:00,1.6634,1.6639,1.6632,1.6638,136300000.0
2006-04-17 03:46:00,1.6637,1.6638,1.6635,1.6638,136300000.0
2006-04-17 03:48:00,1.6636,1.664,1.6636,1.6637,136300000.0
2006-04-17 03:49:00,1.6638,1.6639,1.6636,1.6637,136300000.0
2006-04-17 03:50:00,1.6638,1.664,1.6638,1.6638,136300000.0
2006-04-17 03:51:00,1.6639,1.664,1.6638,1.6639,136300000.0
2006-04-17 03:52:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2006-04-17 03:53:00,1.664,1.6642,1.6636,1.6638,136300000.0
2006-04-17 03:54:00,1.6639,1.6645,1.6638,1.6644,136300000.0
2006-04-17 03:55:00,1.6645,1.6648,1.6643,1.6643,136300000.0
2006-04-17 03:56:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-04-17 03:57:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-04-17 03:58:00,1.6638,1.6641,1.6635,1.6641,136300000.0
2006-04-17 03:59:00,1.664,1.6644,1.664,1.6642,136300000.0
2006-04-17 04:00:00,1.6641,1.6642,1.664,1.6641,136300000.0
2006-04-17 04:01:00,1.6642,1.6643,1.664,1.664,136300000.0
2006-04-17 04:02:00,1.6642,1.6642,1.664,1.6641,136300000.0
2006-04-17 04:03:00,1.664,1.6642,1.6635,1.6639,136300000.0
2006-04-17 04:04:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-04-17 04:05:00,1.6635,1.6635,1.6631,1.6634,136300000.0
2006-04-17 04:06:00,1.6635,1.6638,1.6634,1.6635,136300000.0
2006-04-17 04:07:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-04-17 04:08:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2006-04-17 04:09:00,1.6636,1.6636,1.6628,1.6632,136300000.0
2006-04-17 04:10:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-04-17 04:11:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-04-17 04:12:00,1.663,1.6634,1.663,1.6632,136300000.0
2006-04-17 04:14:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2006-04-17 04:15:00,1.6634,1.6637,1.6632,1.6632,136300000.0
2006-04-17 04:16:00,1.6634,1.6636,1.6631,1.6631,136300000.0
2006-04-17 04:17:00,1.6633,1.6639,1.6631,1.6639,136300000.0
2006-04-17 04:18:00,1.664,1.6644,1.664,1.6642,136300000.0
2006-04-17 04:19:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-04-17 04:20:00,1.6639,1.6642,1.6639,1.664,136300000.0
2006-04-17 04:21:00,1.6641,1.6641,1.6639,1.664,136300000.0
2006-04-17 04:22:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-17 04:23:00,1.664,1.664,1.6637,1.6639,136300000.0
2006-04-17 04:24:00,1.6642,1.6648,1.6642,1.6646,136300000.0
2006-04-17 04:25:00,1.6648,1.6649,1.6646,1.6649,136300000.0
2006-04-17 04:26:00,1.6648,1.6648,1.6642,1.6644,136300000.0
2006-04-17 04:27:00,1.6643,1.6644,1.664,1.6641,136300000.0
2006-04-17 04:28:00,1.6642,1.6645,1.664,1.6642,136300000.0
2006-04-17 04:29:00,1.6643,1.6644,1.6639,1.6639,136300000.0
2006-04-17 04:30:00,1.664,1.6641,1.6635,1.6637,136300000.0
2006-04-17 04:31:00,1.6638,1.6638,1.6634,1.6636,136300000.0
2006-04-17 04:32:00,1.6637,1.6641,1.6636,1.6641,136300000.0
2006-04-17 04:33:00,1.6642,1.6644,1.6635,1.6638,136300000.0
2006-04-17 04:34:00,1.6637,1.6639,1.6635,1.6638,136300000.0
2006-04-17 04:35:00,1.6637,1.664,1.6637,1.664,136300000.0
2006-04-17 04:36:00,1.6639,1.6641,1.6637,1.6638,136300000.0
2006-04-17 04:37:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-04-17 04:38:00,1.6637,1.6639,1.6635,1.6635,136300000.0
2006-04-17 04:39:00,1.6633,1.6637,1.6632,1.6636,136300000.0
2006-04-17 04:40:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-04-17 04:41:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2006-04-17 04:42:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2006-04-17 04:43:00,1.6643,1.6648,1.6642,1.6646,136300000.0
2006-04-17 04:44:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-04-17 04:45:00,1.665,1.6651,1.6647,1.6648,136300000.0
2006-04-17 04:46:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-04-17 04:47:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-04-17 04:48:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2006-04-17 04:49:00,1.6647,1.6649,1.6644,1.6648,136300000.0
2006-04-17 04:50:00,1.6649,1.6651,1.6644,1.6644,136300000.0
2006-04-17 04:51:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2006-04-17 04:52:00,1.6641,1.6644,1.6641,1.6643,136300000.0
2006-04-17 04:53:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-04-17 04:54:00,1.6646,1.6647,1.6644,1.6644,136300000.0
2006-04-17 04:55:00,1.6643,1.6643,1.6639,1.664,136300000.0
2006-04-17 04:56:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2006-04-17 04:57:00,1.664,1.664,1.6635,1.6637,136300000.0
2006-04-17 04:58:00,1.6636,1.6639,1.6634,1.6635,136300000.0
2006-04-17 04:59:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-04-17 05:00:00,1.6635,1.6638,1.6634,1.6636,136300000.0
2006-04-17 05:01:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-04-17 05:02:00,1.6631,1.6632,1.6629,1.663,136300000.0
2006-04-17 05:03:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-04-17 05:04:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-04-17 05:05:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-17 05:06:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-04-17 05:07:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2006-04-17 05:08:00,1.6629,1.6634,1.6629,1.6633,136300000.0
2006-04-17 05:09:00,1.6634,1.6638,1.6634,1.6635,136300000.0
2006-04-17 05:10:00,1.6634,1.6638,1.6633,1.6633,136300000.0
2006-04-17 05:11:00,1.6634,1.6635,1.6631,1.6632,136300000.0
2006-04-17 05:12:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-04-17 05:13:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-04-17 05:14:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-04-17 05:15:00,1.6631,1.6633,1.663,1.6633,136300000.0
2006-04-17 05:16:00,1.6632,1.6637,1.6631,1.6637,136300000.0
2006-04-17 05:17:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-04-17 05:18:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-04-17 05:19:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2006-04-17 05:20:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-04-17 05:21:00,1.6634,1.6636,1.6631,1.6631,136300000.0
2006-04-17 05:22:00,1.6629,1.6631,1.6628,1.6631,136300000.0
2006-04-17 05:23:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-04-17 05:24:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-17 05:25:00,1.6631,1.6631,1.6626,1.6626,136300000.0
2006-04-17 05:26:00,1.6625,1.6627,1.6622,1.6625,136300000.0
2006-04-17 05:27:00,1.6626,1.6629,1.6623,1.6626,136300000.0
2006-04-17 05:28:00,1.6627,1.663,1.6627,1.6629,136300000.0
2006-04-17 05:29:00,1.6631,1.6632,1.663,1.6631,136300000.0
2006-04-17 05:30:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-17 05:31:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-17 05:32:00,1.6628,1.6632,1.6627,1.6629,136300000.0
2006-04-17 05:33:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-04-17 05:34:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-04-17 05:35:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-04-17 05:36:00,1.663,1.6631,1.6626,1.6626,136300000.0
2006-04-17 05:37:00,1.6627,1.6631,1.6625,1.6626,136300000.0
2006-04-17 05:38:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-17 05:39:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-04-17 05:40:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2006-04-17 05:41:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-04-17 05:42:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-04-17 05:43:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-04-17 05:44:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-17 05:45:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-04-17 05:48:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-17 05:49:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2006-04-17 05:51:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-04-17 05:52:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-04-17 05:53:00,1.663,1.6634,1.663,1.6631,136300000.0
2006-04-17 05:54:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2006-04-17 05:55:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-04-17 05:56:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-17 05:57:00,1.663,1.663,1.6629,1.663,136300000.0
2006-04-17 05:58:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-17 05:59:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-17 06:04:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-17 06:05:00,1.6627,1.663,1.6627,1.663,136300000.0
2006-04-17 06:08:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-17 06:09:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-17 06:11:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-17 06:12:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-04-17 06:13:00,1.663,1.6631,1.6627,1.6628,136300000.0
2006-04-17 06:14:00,1.6629,1.6633,1.6629,1.663,136300000.0
2006-04-17 06:15:00,1.6631,1.6636,1.6629,1.6635,136300000.0
2006-04-17 06:16:00,1.6634,1.6636,1.6632,1.6632,136300000.0
2006-04-17 06:17:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2006-04-17 06:18:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-04-17 06:19:00,1.663,1.663,1.6629,1.663,136300000.0
2006-04-17 06:20:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-17 06:21:00,1.6631,1.6633,1.6629,1.6629,136300000.0
2006-04-17 06:22:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-04-17 06:23:00,1.6627,1.663,1.6626,1.663,136300000.0
2006-04-17 06:24:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2006-04-17 06:25:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-04-17 06:26:00,1.6624,1.6627,1.6622,1.6627,136300000.0
2006-04-17 06:27:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-04-17 06:28:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-04-17 06:29:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2006-04-17 06:30:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-17 06:31:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-04-17 06:32:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-17 06:33:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-17 06:34:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-17 06:36:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-17 06:37:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-17 06:39:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2006-04-17 06:41:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-17 06:42:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-04-17 06:43:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-17 06:44:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-04-17 06:45:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-04-17 06:46:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-17 06:48:00,1.6623,1.6624,1.662,1.6621,136300000.0
2006-04-17 06:49:00,1.662,1.662,1.662,1.662,136300000.0
2006-04-17 06:50:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-04-17 06:53:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2006-04-17 06:54:00,1.662,1.662,1.662,1.662,136300000.0
2006-04-17 06:55:00,1.6619,1.662,1.6618,1.6618,136300000.0
2006-04-17 06:56:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-04-17 06:57:00,1.662,1.6621,1.662,1.662,136300000.0
2006-04-17 06:58:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-04-17 07:00:00,1.6619,1.6625,1.6619,1.6623,136300000.0
2006-04-17 07:01:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-04-17 07:02:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-17 07:03:00,1.6622,1.6623,1.662,1.6623,136300000.0
2006-04-17 07:04:00,1.6621,1.6623,1.662,1.6621,136300000.0
2006-04-17 07:05:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-17 07:06:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-17 07:07:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-04-17 07:08:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2006-04-17 07:09:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-04-17 07:10:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-17 07:11:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-17 07:12:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2006-04-17 07:13:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2006-04-17 07:14:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-17 07:15:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-04-17 07:16:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-04-17 07:18:00,1.6626,1.6626,1.6622,1.6624,136300000.0
2006-04-17 07:19:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-04-17 07:20:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-04-17 07:21:00,1.6622,1.6623,1.6619,1.6623,136300000.0
2006-04-17 07:22:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-04-17 07:23:00,1.6622,1.6623,1.662,1.6623,136300000.0
2006-04-17 07:25:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-04-17 07:26:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-17 07:27:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-04-17 07:28:00,1.662,1.6624,1.662,1.6623,136300000.0
2006-04-17 07:29:00,1.6624,1.6628,1.6623,1.6623,136300000.0
2006-04-17 07:30:00,1.6622,1.6625,1.6621,1.6625,136300000.0
2006-04-17 07:31:00,1.6624,1.6626,1.6621,1.6622,136300000.0
2006-04-17 07:32:00,1.6621,1.6621,1.6617,1.662,136300000.0
2006-04-17 07:33:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-04-17 07:34:00,1.6621,1.6621,1.6618,1.6621,136300000.0
2006-04-17 07:35:00,1.6623,1.6623,1.6617,1.6617,136300000.0
2006-04-17 07:36:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2006-04-17 07:37:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-04-17 07:38:00,1.6618,1.6623,1.6618,1.6621,136300000.0
2006-04-17 07:39:00,1.662,1.6621,1.6617,1.6618,136300000.0
2006-04-17 07:40:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2006-04-17 07:41:00,1.6616,1.6621,1.6615,1.6621,136300000.0
2006-04-17 07:42:00,1.6622,1.6626,1.6619,1.6619,136300000.0
2006-04-17 07:43:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-04-17 07:44:00,1.6618,1.662,1.6615,1.6619,136300000.0
2006-04-17 07:45:00,1.6618,1.662,1.6618,1.6619,136300000.0
2006-04-17 07:46:00,1.6618,1.6619,1.6612,1.6615,136300000.0
2006-04-17 07:47:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-04-17 07:48:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-04-17 07:49:00,1.6612,1.6616,1.6612,1.6615,136300000.0
2006-04-17 07:50:00,1.6616,1.6618,1.6615,1.6618,136300000.0
2006-04-17 07:51:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2006-04-17 07:52:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-04-17 07:53:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-04-17 07:54:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2006-04-17 07:55:00,1.6614,1.6614,1.6611,1.6614,136300000.0
2006-04-17 07:56:00,1.6613,1.6613,1.6609,1.6611,136300000.0
2006-04-17 07:57:00,1.6612,1.6613,1.6611,1.6613,136300000.0
2006-04-17 07:58:00,1.6612,1.6613,1.6609,1.6609,136300000.0
2006-04-17 07:59:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2006-04-17 08:00:00,1.6608,1.6609,1.6602,1.6607,136300000.0
2006-04-17 08:01:00,1.6606,1.6608,1.6602,1.6605,136300000.0
2006-04-17 08:02:00,1.6603,1.6605,1.6602,1.6602,136300000.0
2006-04-17 08:03:00,1.6601,1.6605,1.6601,1.6605,136300000.0
2006-04-17 08:04:00,1.6606,1.6608,1.6604,1.6605,136300000.0
2006-04-17 08:05:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-04-17 08:06:00,1.6607,1.661,1.6605,1.661,136300000.0
2006-04-17 08:07:00,1.6611,1.6613,1.6609,1.661,136300000.0
2006-04-17 08:08:00,1.6609,1.6611,1.6605,1.6611,136300000.0
2006-04-17 08:09:00,1.6614,1.6614,1.661,1.6612,136300000.0
2006-04-17 08:10:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-04-17 08:11:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-04-17 08:12:00,1.6611,1.6612,1.661,1.6611,136300000.0
2006-04-17 08:14:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-04-17 08:15:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2006-04-17 08:16:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-04-17 08:17:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-04-17 08:18:00,1.6615,1.6616,1.6611,1.6614,136300000.0
2006-04-17 08:19:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-04-17 08:20:00,1.6613,1.6614,1.6611,1.6614,136300000.0
2006-04-17 08:21:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-04-17 08:22:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-04-17 08:23:00,1.6615,1.6615,1.6609,1.6609,136300000.0
2006-04-17 08:24:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-04-17 08:25:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-04-17 08:26:00,1.6608,1.6608,1.6602,1.6602,136300000.0
2006-04-17 08:27:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2006-04-17 08:28:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-04-17 08:29:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-04-17 08:30:00,1.6604,1.6606,1.6603,1.6603,136300000.0
2006-04-17 08:31:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-04-17 08:32:00,1.6607,1.6608,1.6606,1.6607,136300000.0
2006-04-17 08:33:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-04-17 08:34:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2006-04-17 08:36:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-04-17 08:37:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-04-17 08:38:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-04-17 08:39:00,1.6604,1.6605,1.6603,1.6604,136300000.0
2006-04-17 08:40:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-04-17 08:41:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-04-17 08:42:00,1.6606,1.661,1.6606,1.661,136300000.0
2006-04-17 08:43:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-04-17 08:44:00,1.6613,1.6613,1.6609,1.6611,136300000.0
2006-04-17 08:45:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-04-17 08:46:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2006-04-17 08:47:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-04-17 08:48:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-04-17 08:49:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-04-17 08:50:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-04-17 08:51:00,1.6608,1.661,1.6606,1.6606,136300000.0
2006-04-17 08:52:00,1.6605,1.6609,1.6604,1.6605,136300000.0
2006-04-17 08:53:00,1.6604,1.661,1.6604,1.6604,136300000.0
2006-04-17 08:54:00,1.6607,1.661,1.6605,1.661,136300000.0
2006-04-17 08:55:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-04-17 08:56:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-04-17 08:57:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-04-17 08:58:00,1.6608,1.6614,1.6608,1.6614,136300000.0
2006-04-17 08:59:00,1.6615,1.6615,1.6611,1.6613,136300000.0
2006-04-17 09:00:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2006-04-17 09:01:00,1.6611,1.6612,1.6608,1.6609,136300000.0
2006-04-17 09:02:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-04-17 09:03:00,1.661,1.661,1.6605,1.6608,136300000.0
2006-04-17 09:04:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-04-17 09:05:00,1.6606,1.6607,1.6603,1.6604,136300000.0
2006-04-17 09:06:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-04-17 09:07:00,1.6604,1.6605,1.66,1.6602,136300000.0
2006-04-17 09:08:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-04-17 09:09:00,1.6601,1.6602,1.66,1.6601,136300000.0
2006-04-17 09:10:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-04-17 09:11:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2006-04-17 09:13:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-04-17 09:14:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-04-17 09:15:00,1.6602,1.6606,1.6597,1.6599,136300000.0
2006-04-17 09:16:00,1.66,1.6609,1.66,1.6608,136300000.0
2006-04-17 09:17:00,1.6609,1.661,1.6606,1.6606,136300000.0
2006-04-17 09:18:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-04-17 09:20:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2006-04-17 09:21:00,1.6606,1.6609,1.6606,1.6608,136300000.0
2006-04-17 09:22:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-04-17 09:23:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-04-17 09:24:00,1.6608,1.6611,1.6608,1.661,136300000.0
2006-04-17 09:25:00,1.6609,1.6611,1.6609,1.6609,136300000.0
2006-04-17 09:26:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-04-17 09:27:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-04-17 09:28:00,1.6607,1.6611,1.6607,1.6611,136300000.0
2006-04-17 09:29:00,1.661,1.6613,1.661,1.6611,136300000.0
2006-04-17 09:30:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-04-17 09:31:00,1.661,1.6612,1.661,1.6611,136300000.0
2006-04-17 09:32:00,1.6609,1.6611,1.6606,1.6606,136300000.0
2006-04-17 09:33:00,1.6611,1.6612,1.6607,1.6607,136300000.0
2006-04-17 09:34:00,1.6608,1.6609,1.6607,1.6609,136300000.0
2006-04-17 09:35:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-04-17 09:37:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-04-17 09:38:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-04-17 09:39:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-04-17 09:40:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-04-17 09:41:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-04-17 09:42:00,1.661,1.6611,1.6607,1.661,136300000.0
2006-04-17 09:43:00,1.6608,1.6611,1.6607,1.6607,136300000.0
2006-04-17 09:44:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-04-17 09:45:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-04-17 09:47:00,1.661,1.661,1.661,1.661,136300000.0
2006-04-17 09:48:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-04-17 09:49:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-04-17 09:50:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-04-17 09:54:00,1.6612,1.6616,1.6611,1.6614,136300000.0
2006-04-17 09:55:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-04-17 09:56:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-04-17 09:57:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2006-04-17 09:58:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2006-04-17 09:59:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-04-17 10:01:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-04-17 10:02:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-17 10:03:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-04-17 10:04:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-04-17 10:05:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-17 10:07:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-17 10:08:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-17 10:09:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2006-04-17 10:10:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-17 10:13:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-04-17 10:15:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-17 10:16:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-17 10:17:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-17 10:18:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-04-17 10:19:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-04-17 10:20:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2006-04-17 10:21:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-04-17 10:22:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-17 10:23:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2006-04-17 10:24:00,1.6618,1.6618,1.6612,1.6613,136300000.0
2006-04-17 10:25:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-04-17 10:26:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2006-04-17 10:27:00,1.6616,1.6618,1.6613,1.6618,136300000.0
2006-04-17 10:28:00,1.6619,1.662,1.6618,1.662,136300000.0
2006-04-17 10:29:00,1.6619,1.6622,1.6618,1.6622,136300000.0
2006-04-17 10:30:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-17 10:31:00,1.6623,1.6623,1.6618,1.6618,136300000.0
2006-04-17 10:32:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2006-04-17 10:33:00,1.6618,1.6618,1.6613,1.6613,136300000.0
2006-04-17 10:34:00,1.6614,1.6615,1.6611,1.6615,136300000.0
2006-04-17 10:35:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-04-17 10:37:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-04-17 10:38:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-04-17 10:39:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-04-17 10:40:00,1.6613,1.6613,1.661,1.6611,136300000.0
2006-04-17 10:41:00,1.661,1.6614,1.661,1.6611,136300000.0
2006-04-17 10:43:00,1.6612,1.6614,1.6611,1.6613,136300000.0
2006-04-17 10:44:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-04-17 10:45:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-04-17 10:46:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-04-17 10:47:00,1.6618,1.6621,1.6616,1.662,136300000.0
2006-04-17 10:48:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2006-04-17 10:49:00,1.662,1.6621,1.6618,1.6621,136300000.0
2006-04-17 10:50:00,1.662,1.6621,1.6617,1.6617,136300000.0
2006-04-17 10:51:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2006-04-17 10:52:00,1.6611,1.6612,1.661,1.6611,136300000.0
2006-04-17 10:53:00,1.6612,1.6614,1.6611,1.6613,136300000.0
2006-04-17 10:54:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2006-04-17 10:55:00,1.6612,1.6619,1.6612,1.6619,136300000.0
2006-04-17 10:56:00,1.6617,1.6627,1.6617,1.6623,136300000.0
2006-04-17 10:57:00,1.6622,1.6627,1.6622,1.6626,136300000.0
2006-04-17 10:58:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-04-17 10:59:00,1.6628,1.6631,1.6627,1.6631,136300000.0
2006-04-17 11:00:00,1.6628,1.6632,1.6628,1.663,136300000.0
2006-04-17 11:01:00,1.6628,1.6629,1.6626,1.6629,136300000.0
2006-04-17 11:02:00,1.663,1.663,1.6627,1.6628,136300000.0
2006-04-17 11:03:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-17 11:04:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-04-17 11:05:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-04-17 11:06:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-04-17 11:07:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-04-17 11:08:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2006-04-17 11:09:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-04-17 11:10:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-04-17 11:11:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-04-17 11:12:00,1.6621,1.6628,1.662,1.6628,136300000.0
2006-04-17 11:13:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2006-04-17 11:14:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-04-17 11:15:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2006-04-17 11:16:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-17 11:18:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-04-17 11:19:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2006-04-17 11:20:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-17 11:23:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-04-17 11:24:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-04-17 11:25:00,1.6637,1.6637,1.6633,1.6634,136300000.0
2006-04-17 11:26:00,1.6638,1.6638,1.6634,1.6637,136300000.0
2006-04-17 11:27:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-04-17 11:29:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-04-17 11:30:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-04-17 11:31:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-04-17 11:32:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-17 11:33:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-04-17 11:34:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-04-17 11:35:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-04-17 11:36:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-17 11:37:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-04-17 11:38:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-04-17 11:39:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-17 11:40:00,1.6634,1.6634,1.6628,1.6628,136300000.0
2006-04-17 11:41:00,1.6627,1.6629,1.6626,1.6629,136300000.0
2006-04-17 11:43:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-04-17 11:44:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-04-17 11:45:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-04-17 11:46:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-17 11:48:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-17 11:49:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-04-17 11:50:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-04-17 11:51:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2006-04-17 11:52:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-04-17 11:53:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-17 11:59:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-17 12:01:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-04-17 12:02:00,1.6634,1.6643,1.6634,1.6642,136300000.0
2006-04-17 12:03:00,1.6641,1.6643,1.664,1.6643,136300000.0
2006-04-17 12:04:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-17 12:05:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2006-04-17 12:06:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-04-17 12:07:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2006-04-17 12:08:00,1.6642,1.6644,1.6639,1.6639,136300000.0
2006-04-17 12:09:00,1.6638,1.6639,1.6634,1.6634,136300000.0
2006-04-17 12:10:00,1.6635,1.6639,1.6634,1.6634,136300000.0
2006-04-17 12:11:00,1.6635,1.6636,1.6632,1.6636,136300000.0
2006-04-17 12:12:00,1.6637,1.664,1.6637,1.6639,136300000.0
2006-04-17 12:13:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-04-17 12:14:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-04-17 12:15:00,1.6649,1.6649,1.664,1.6644,136300000.0
2006-04-17 12:17:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2006-04-17 12:19:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2006-04-17 12:20:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-04-17 12:21:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-04-17 12:22:00,1.6642,1.6642,1.6639,1.6642,136300000.0
2006-04-17 12:23:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-17 12:25:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2006-04-17 12:26:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-17 12:27:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-17 12:28:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-04-17 12:29:00,1.664,1.664,1.6636,1.6636,136300000.0
2006-04-17 12:30:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-04-17 12:31:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-04-17 12:32:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2006-04-17 12:33:00,1.6636,1.6638,1.6635,1.6637,136300000.0
2006-04-17 12:34:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-04-17 12:35:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-04-17 12:36:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-04-17 12:39:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-04-17 12:40:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2006-04-17 12:41:00,1.6634,1.664,1.6634,1.664,136300000.0
2006-04-17 12:42:00,1.6636,1.664,1.6636,1.664,136300000.0
2006-04-17 12:43:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-04-17 12:44:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-17 12:45:00,1.6638,1.6639,1.6634,1.6635,136300000.0
2006-04-17 12:46:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-04-17 12:47:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-17 12:48:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-04-17 12:49:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-04-17 12:51:00,1.6638,1.664,1.6637,1.664,136300000.0
2006-04-17 12:52:00,1.6639,1.6643,1.6637,1.6637,136300000.0
2006-04-17 12:53:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-04-17 12:54:00,1.6637,1.664,1.6637,1.664,136300000.0
2006-04-17 12:55:00,1.6639,1.6639,1.6634,1.6635,136300000.0
2006-04-17 12:56:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-17 12:57:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-04-17 12:58:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-04-17 12:59:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-17 13:00:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-04-17 13:01:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-17 13:02:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-17 13:04:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-17 13:06:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-04-17 13:07:00,1.6631,1.6634,1.663,1.6632,136300000.0
2006-04-17 13:08:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-04-17 13:09:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-17 13:10:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2006-04-17 13:11:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-04-17 13:12:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-04-17 13:13:00,1.663,1.6633,1.6628,1.6629,136300000.0
2006-04-17 13:14:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-04-17 13:15:00,1.6631,1.6634,1.6631,1.6631,136300000.0
2006-04-17 13:16:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-04-17 13:17:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-17 13:19:00,1.6633,1.6638,1.6632,1.6636,136300000.0
2006-04-17 13:20:00,1.6638,1.6641,1.6637,1.664,136300000.0
2006-04-17 13:21:00,1.6639,1.6641,1.6637,1.6638,136300000.0
2006-04-17 13:22:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-04-17 13:23:00,1.6638,1.6648,1.6638,1.6646,136300000.0
2006-04-17 13:24:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-04-17 13:25:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2006-04-17 13:27:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-04-17 13:28:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-04-17 13:29:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2006-04-17 13:30:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-04-17 13:31:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-04-17 13:33:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-17 13:34:00,1.664,1.6641,1.6638,1.6641,136300000.0
2006-04-17 13:35:00,1.664,1.6642,1.664,1.6641,136300000.0
2006-04-17 13:37:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-04-17 13:38:00,1.6641,1.6649,1.6641,1.6649,136300000.0
2006-04-17 13:39:00,1.665,1.665,1.6648,1.665,136300000.0
2006-04-17 13:40:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-04-17 13:41:00,1.6651,1.6661,1.6651,1.6657,136300000.0
2006-04-17 13:42:00,1.6658,1.6676,1.6657,1.6676,136300000.0
2006-04-17 13:43:00,1.668,1.668,1.6664,1.6668,136300000.0
2006-04-17 13:44:00,1.6666,1.6669,1.6659,1.6664,136300000.0
2006-04-17 13:45:00,1.6663,1.6674,1.6661,1.6661,136300000.0
2006-04-17 13:46:00,1.6662,1.667,1.666,1.6665,136300000.0
2006-04-17 13:47:00,1.6661,1.6669,1.6659,1.6663,136300000.0
2006-04-17 13:48:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-04-17 13:49:00,1.6664,1.6666,1.6662,1.6662,136300000.0
2006-04-17 13:50:00,1.6663,1.6666,1.666,1.666,136300000.0
2006-04-17 13:51:00,1.6662,1.667,1.6659,1.667,136300000.0
2006-04-17 13:52:00,1.6671,1.6679,1.6666,1.667,136300000.0
2006-04-17 13:53:00,1.6671,1.6672,1.6667,1.6667,136300000.0
2006-04-17 13:54:00,1.6671,1.6677,1.6666,1.6677,136300000.0
2006-04-17 13:55:00,1.6676,1.6677,1.6669,1.6671,136300000.0
2006-04-17 13:56:00,1.6672,1.6674,1.6669,1.6671,136300000.0
2006-04-17 13:57:00,1.6672,1.6673,1.6669,1.6669,136300000.0
2006-04-17 13:58:00,1.6666,1.6672,1.6666,1.6669,136300000.0
2006-04-17 13:59:00,1.6668,1.6673,1.6665,1.6669,136300000.0
2006-04-17 14:00:00,1.6668,1.6669,1.6666,1.6669,136300000.0
2006-04-17 14:01:00,1.667,1.6675,1.6668,1.6674,136300000.0
2006-04-17 14:02:00,1.6673,1.6676,1.6671,1.6676,136300000.0
2006-04-17 14:03:00,1.6679,1.6679,1.6674,1.6675,136300000.0
2006-04-17 14:04:00,1.6677,1.6677,1.6671,1.6673,136300000.0
2006-04-17 14:05:00,1.6674,1.6674,1.6668,1.667,136300000.0
2006-04-17 14:06:00,1.6671,1.6673,1.6665,1.6666,136300000.0
2006-04-17 14:07:00,1.6667,1.6671,1.6666,1.6666,136300000.0
2006-04-17 14:08:00,1.6667,1.6671,1.6666,1.6667,136300000.0
2006-04-17 14:09:00,1.6668,1.6669,1.6664,1.6664,136300000.0
2006-04-17 14:10:00,1.6666,1.6669,1.6665,1.6668,136300000.0
2006-04-17 14:11:00,1.667,1.6671,1.6668,1.6668,136300000.0
2006-04-17 14:12:00,1.6669,1.667,1.6666,1.6668,136300000.0
2006-04-17 14:13:00,1.6667,1.6669,1.6664,1.6665,136300000.0
2006-04-17 14:14:00,1.6666,1.6672,1.6666,1.6666,136300000.0
2006-04-17 14:15:00,1.6668,1.667,1.6666,1.6668,136300000.0
2006-04-17 14:16:00,1.6669,1.6676,1.6669,1.6674,136300000.0
2006-04-17 14:17:00,1.6673,1.6674,1.667,1.6674,136300000.0
2006-04-17 14:18:00,1.6673,1.6679,1.6673,1.6675,136300000.0
2006-04-17 14:19:00,1.6678,1.6683,1.6675,1.6679,136300000.0
2006-04-17 14:20:00,1.6677,1.6688,1.6677,1.6682,136300000.0
2006-04-17 14:21:00,1.6684,1.6694,1.6683,1.6689,136300000.0
2006-04-17 14:22:00,1.6688,1.6688,1.6681,1.6683,136300000.0
2006-04-17 14:23:00,1.6684,1.6687,1.6679,1.6683,136300000.0
2006-04-17 14:24:00,1.6684,1.6686,1.6682,1.6684,136300000.0
2006-04-17 14:25:00,1.6683,1.6684,1.6678,1.6678,136300000.0
2006-04-17 14:26:00,1.6679,1.6688,1.6679,1.6684,136300000.0
2006-04-17 14:27:00,1.6687,1.6689,1.6683,1.6689,136300000.0
2006-04-17 14:28:00,1.6688,1.669,1.6684,1.6686,136300000.0
2006-04-17 14:29:00,1.6684,1.6688,1.6681,1.6682,136300000.0
2006-04-17 14:30:00,1.6681,1.6688,1.6681,1.6688,136300000.0
2006-04-17 14:31:00,1.6687,1.6694,1.6686,1.6693,136300000.0
2006-04-17 14:32:00,1.6691,1.6701,1.6691,1.6701,136300000.0
2006-04-17 14:33:00,1.6702,1.6703,1.6697,1.6701,136300000.0
2006-04-17 14:34:00,1.6702,1.6702,1.6695,1.6696,136300000.0
2006-04-17 14:35:00,1.6697,1.6697,1.669,1.669,136300000.0
2006-04-17 14:36:00,1.6692,1.6697,1.669,1.6692,136300000.0
2006-04-17 14:37:00,1.6691,1.6691,1.6682,1.6684,136300000.0
2006-04-17 14:38:00,1.6685,1.6686,1.6681,1.6681,136300000.0
2006-04-17 14:39:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2006-04-17 14:40:00,1.6681,1.6684,1.6679,1.6681,136300000.0
2006-04-17 14:41:00,1.668,1.6688,1.668,1.6688,136300000.0
2006-04-17 14:42:00,1.6684,1.6685,1.6679,1.6679,136300000.0
2006-04-17 14:43:00,1.668,1.6681,1.6678,1.6679,136300000.0
2006-04-17 14:44:00,1.6678,1.6681,1.6677,1.6681,136300000.0
2006-04-17 14:45:00,1.6682,1.6686,1.6681,1.6681,136300000.0
2006-04-17 14:46:00,1.668,1.6684,1.6679,1.668,136300000.0
2006-04-17 14:47:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2006-04-17 14:48:00,1.6682,1.6682,1.668,1.6682,136300000.0
2006-04-17 14:49:00,1.6681,1.6689,1.6681,1.6689,136300000.0
2006-04-17 14:50:00,1.6688,1.6688,1.6683,1.6684,136300000.0
2006-04-17 14:51:00,1.6685,1.6687,1.668,1.6687,136300000.0
2006-04-17 14:52:00,1.6686,1.6686,1.6678,1.6678,136300000.0
2006-04-17 14:53:00,1.6679,1.668,1.6675,1.6677,136300000.0
2006-04-17 14:54:00,1.6678,1.6681,1.6671,1.6672,136300000.0
2006-04-17 14:55:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-04-17 14:56:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2006-04-17 14:57:00,1.6675,1.668,1.6675,1.6677,136300000.0
2006-04-17 14:58:00,1.6678,1.668,1.6675,1.6677,136300000.0
2006-04-17 14:59:00,1.6678,1.6683,1.6675,1.6681,136300000.0
2006-04-17 15:00:00,1.6683,1.6683,1.6663,1.6672,136300000.0
2006-04-17 15:01:00,1.6673,1.6675,1.6664,1.6674,136300000.0
2006-04-17 15:02:00,1.6672,1.6672,1.6661,1.6665,136300000.0
2006-04-17 15:03:00,1.6666,1.6666,1.6656,1.6666,136300000.0
2006-04-17 15:04:00,1.6665,1.6666,1.6659,1.6666,136300000.0
2006-04-17 15:05:00,1.6667,1.6667,1.6662,1.6663,136300000.0
2006-04-17 15:06:00,1.6664,1.6665,1.666,1.6664,136300000.0
2006-04-17 15:07:00,1.6665,1.6671,1.6665,1.6669,136300000.0
2006-04-17 15:08:00,1.6671,1.6672,1.6664,1.6664,136300000.0
2006-04-17 15:09:00,1.6662,1.667,1.6662,1.6666,136300000.0
2006-04-17 15:10:00,1.6664,1.667,1.666,1.666,136300000.0
2006-04-17 15:11:00,1.6658,1.6661,1.6656,1.6658,136300000.0
2006-04-17 15:12:00,1.6659,1.6665,1.6656,1.6664,136300000.0
2006-04-17 15:13:00,1.6665,1.6668,1.6663,1.6668,136300000.0
2006-04-17 15:14:00,1.6669,1.6672,1.6667,1.6671,136300000.0
2006-04-17 15:15:00,1.6672,1.6677,1.6671,1.6675,136300000.0
2006-04-17 15:16:00,1.6673,1.6675,1.6671,1.6671,136300000.0
2006-04-17 15:17:00,1.6672,1.6676,1.667,1.667,136300000.0
2006-04-17 15:18:00,1.6667,1.6672,1.6666,1.6672,136300000.0
2006-04-17 15:19:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2006-04-17 15:20:00,1.6676,1.6677,1.6673,1.6677,136300000.0
2006-04-17 15:21:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2006-04-17 15:22:00,1.6677,1.6679,1.6675,1.6675,136300000.0
2006-04-17 15:23:00,1.6676,1.6676,1.6673,1.6674,136300000.0
2006-04-17 15:24:00,1.6675,1.6678,1.6674,1.6677,136300000.0
2006-04-17 15:25:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2006-04-17 15:26:00,1.668,1.668,1.6675,1.6675,136300000.0
2006-04-17 15:27:00,1.6676,1.6676,1.6673,1.6675,136300000.0
2006-04-17 15:28:00,1.6676,1.6676,1.6672,1.6674,136300000.0
2006-04-17 15:29:00,1.6673,1.6674,1.6667,1.667,136300000.0
2006-04-17 15:30:00,1.6668,1.6676,1.6667,1.6676,136300000.0
2006-04-17 15:31:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-04-17 15:32:00,1.6675,1.6676,1.6673,1.6673,136300000.0
2006-04-17 15:33:00,1.6675,1.6677,1.6666,1.6677,136300000.0
2006-04-17 15:34:00,1.6676,1.6676,1.6672,1.6674,136300000.0
2006-04-17 15:35:00,1.6676,1.6678,1.6673,1.6673,136300000.0
2006-04-17 15:36:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2006-04-17 15:37:00,1.667,1.667,1.6666,1.6667,136300000.0
2006-04-17 15:38:00,1.6669,1.667,1.6667,1.667,136300000.0
2006-04-17 15:39:00,1.6671,1.6675,1.667,1.667,136300000.0
2006-04-17 15:40:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2006-04-17 15:41:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2006-04-17 15:42:00,1.6665,1.6669,1.6659,1.6666,136300000.0
2006-04-17 15:43:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-04-17 15:44:00,1.6668,1.6671,1.6662,1.6666,136300000.0
2006-04-17 15:45:00,1.6665,1.6669,1.6663,1.6667,136300000.0
2006-04-17 15:46:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2006-04-17 15:47:00,1.6667,1.6672,1.6667,1.6672,136300000.0
2006-04-17 15:48:00,1.6674,1.6676,1.6672,1.6676,136300000.0
2006-04-17 15:49:00,1.6674,1.6675,1.6672,1.6673,136300000.0
2006-04-17 15:50:00,1.6676,1.6677,1.6669,1.6672,136300000.0
2006-04-17 15:51:00,1.6674,1.6681,1.6672,1.6672,136300000.0
2006-04-17 15:52:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2006-04-17 15:53:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2006-04-17 15:54:00,1.6675,1.6678,1.6675,1.6676,136300000.0
2006-04-17 15:55:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2006-04-17 15:56:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-04-17 15:57:00,1.6668,1.6669,1.6665,1.6667,136300000.0
2006-04-17 15:58:00,1.6666,1.6668,1.6665,1.6666,136300000.0
2006-04-17 15:59:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2006-04-17 16:00:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-04-17 16:01:00,1.6667,1.6674,1.6667,1.6674,136300000.0
2006-04-17 16:02:00,1.6673,1.6677,1.6672,1.6677,136300000.0
2006-04-17 16:03:00,1.6675,1.6676,1.6672,1.6672,136300000.0
2006-04-17 16:04:00,1.6671,1.6674,1.667,1.6674,136300000.0
2006-04-17 16:05:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2006-04-17 16:06:00,1.6672,1.6673,1.6662,1.6662,136300000.0
2006-04-17 16:07:00,1.6661,1.6662,1.666,1.6662,136300000.0
2006-04-17 16:08:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2006-04-17 16:09:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2006-04-17 16:10:00,1.6665,1.6667,1.6658,1.6659,136300000.0
2006-04-17 16:11:00,1.666,1.666,1.6656,1.6659,136300000.0
2006-04-17 16:12:00,1.666,1.6661,1.6656,1.6659,136300000.0
2006-04-17 16:13:00,1.6658,1.6658,1.6633,1.6637,136300000.0
2006-04-17 16:14:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2006-04-17 16:15:00,1.6638,1.6639,1.6633,1.6633,136300000.0
2006-04-17 16:16:00,1.6636,1.6636,1.6632,1.6636,136300000.0
2006-04-17 16:17:00,1.6637,1.6637,1.6633,1.6636,136300000.0
2006-04-17 16:18:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2006-04-17 16:19:00,1.6634,1.6635,1.6623,1.6628,136300000.0
2006-04-17 16:20:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2006-04-17 16:21:00,1.6626,1.6628,1.662,1.6621,136300000.0
2006-04-17 16:22:00,1.6622,1.6622,1.6605,1.6611,136300000.0
2006-04-17 16:23:00,1.661,1.6614,1.6606,1.6612,136300000.0
2006-04-17 16:24:00,1.6613,1.6613,1.6607,1.661,136300000.0
2006-04-17 16:25:00,1.6607,1.6621,1.6607,1.6617,136300000.0
2006-04-17 16:26:00,1.6615,1.6617,1.6612,1.6614,136300000.0
2006-04-17 16:27:00,1.6613,1.662,1.6612,1.6619,136300000.0
2006-04-17 16:28:00,1.6617,1.6622,1.6617,1.6621,136300000.0
2006-04-17 16:29:00,1.6623,1.6628,1.6622,1.6628,136300000.0
2006-04-17 16:30:00,1.6625,1.6625,1.6617,1.6624,136300000.0
2006-04-17 16:31:00,1.6625,1.6631,1.6624,1.6631,136300000.0
2006-04-17 16:32:00,1.663,1.6637,1.6626,1.6634,136300000.0
2006-04-17 16:33:00,1.6635,1.6635,1.6626,1.6631,136300000.0
2006-04-17 16:34:00,1.6628,1.663,1.6624,1.6624,136300000.0
2006-04-17 16:35:00,1.6623,1.6623,1.6619,1.6621,136300000.0
2006-04-17 16:36:00,1.6622,1.6623,1.6618,1.6619,136300000.0
2006-04-17 16:37:00,1.6618,1.6622,1.6617,1.6621,136300000.0
2006-04-17 16:38:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2006-04-17 16:39:00,1.6621,1.6625,1.662,1.6623,136300000.0
2006-04-17 16:40:00,1.6625,1.6627,1.6624,1.6626,136300000.0
2006-04-17 16:41:00,1.6627,1.6627,1.6623,1.6625,136300000.0
2006-04-17 16:42:00,1.6624,1.6628,1.6624,1.6627,136300000.0
2006-04-17 16:43:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-04-17 16:44:00,1.6625,1.6633,1.6625,1.6629,136300000.0
2006-04-17 16:45:00,1.663,1.6631,1.6625,1.6628,136300000.0
2006-04-17 16:46:00,1.6626,1.6632,1.6625,1.6629,136300000.0
2006-04-17 16:47:00,1.6632,1.6633,1.662,1.6625,136300000.0
2006-04-17 16:48:00,1.6626,1.6631,1.6622,1.6631,136300000.0
2006-04-17 16:49:00,1.6633,1.6639,1.6631,1.6638,136300000.0
2006-04-17 16:50:00,1.664,1.664,1.6636,1.6638,136300000.0
2006-04-17 16:51:00,1.6637,1.6642,1.6636,1.6642,136300000.0
2006-04-17 16:52:00,1.6638,1.6638,1.6634,1.6635,136300000.0
2006-04-17 16:53:00,1.6636,1.6637,1.6631,1.6631,136300000.0
2006-04-17 16:54:00,1.6633,1.6637,1.6633,1.6633,136300000.0
2006-04-17 16:55:00,1.6632,1.6635,1.663,1.6633,136300000.0
2006-04-17 16:56:00,1.6634,1.6634,1.6629,1.6631,136300000.0
2006-04-17 16:57:00,1.663,1.6637,1.663,1.6637,136300000.0
2006-04-17 16:58:00,1.6635,1.6642,1.6635,1.664,136300000.0
2006-04-17 16:59:00,1.6636,1.6636,1.6622,1.6626,136300000.0
2006-04-17 17:00:00,1.6628,1.6628,1.6619,1.6624,136300000.0
2006-04-17 17:01:00,1.6625,1.6631,1.6624,1.6628,136300000.0
2006-04-17 17:02:00,1.6629,1.6631,1.6627,1.6628,136300000.0
2006-04-17 17:03:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2006-04-17 17:04:00,1.6624,1.6628,1.6622,1.6624,136300000.0
2006-04-17 17:05:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-04-17 17:06:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2006-04-17 17:07:00,1.6629,1.6629,1.6624,1.6624,136300000.0
2006-04-17 17:08:00,1.6625,1.6627,1.6623,1.6625,136300000.0
2006-04-17 17:09:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2006-04-17 17:10:00,1.6627,1.6628,1.6624,1.6626,136300000.0
2006-04-17 17:11:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-04-17 17:12:00,1.6624,1.6629,1.6624,1.6627,136300000.0
2006-04-17 17:13:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-04-17 17:14:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2006-04-17 17:15:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-04-17 17:16:00,1.6628,1.6632,1.6627,1.6628,136300000.0
2006-04-17 17:17:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2006-04-17 17:18:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-04-17 17:19:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-17 17:20:00,1.6627,1.6627,1.6622,1.6624,136300000.0
2006-04-17 17:21:00,1.6625,1.6629,1.6624,1.6626,136300000.0
2006-04-17 17:22:00,1.6628,1.663,1.6627,1.6628,136300000.0
2006-04-17 17:23:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2006-04-17 17:24:00,1.6627,1.6629,1.6624,1.6624,136300000.0
2006-04-17 17:25:00,1.6623,1.6624,1.6621,1.6623,136300000.0
2006-04-17 17:26:00,1.6622,1.6624,1.662,1.6624,136300000.0
2006-04-17 17:27:00,1.6623,1.6624,1.6619,1.6619,136300000.0
2006-04-17 17:28:00,1.6618,1.662,1.6612,1.6616,136300000.0
2006-04-17 17:29:00,1.6614,1.6622,1.6614,1.662,136300000.0
2006-04-17 17:30:00,1.6621,1.6622,1.6617,1.6619,136300000.0
2006-04-17 17:31:00,1.662,1.6624,1.662,1.6621,136300000.0
2006-04-17 17:33:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-17 17:34:00,1.6625,1.6626,1.6622,1.6622,136300000.0
2006-04-17 17:35:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2006-04-17 17:36:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-17 17:37:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-04-17 17:38:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-04-17 17:39:00,1.6618,1.6625,1.6618,1.6625,136300000.0
2006-04-17 17:40:00,1.6626,1.6626,1.662,1.662,136300000.0
2006-04-17 17:41:00,1.6622,1.6623,1.6618,1.6621,136300000.0
2006-04-17 17:42:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-04-17 17:43:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-04-17 17:45:00,1.6623,1.6625,1.6622,1.6624,136300000.0
2006-04-17 17:46:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-04-17 17:47:00,1.6625,1.6628,1.6624,1.6628,136300000.0
2006-04-17 17:48:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2006-04-17 17:49:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-04-17 17:50:00,1.6628,1.6628,1.6623,1.6627,136300000.0
2006-04-17 17:51:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-04-17 17:52:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-04-17 17:53:00,1.6631,1.6631,1.6626,1.6626,136300000.0
2006-04-17 17:54:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2006-04-17 17:55:00,1.6626,1.6631,1.6626,1.6629,136300000.0
2006-04-17 17:56:00,1.663,1.663,1.6628,1.663,136300000.0
2006-04-17 17:57:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-04-17 17:58:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2006-04-17 17:59:00,1.6625,1.6628,1.6624,1.6627,136300000.0
2006-04-17 18:00:00,1.6624,1.6627,1.6623,1.6623,136300000.0
2006-04-17 18:01:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-04-17 18:02:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2006-04-17 18:03:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-04-17 18:04:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2006-04-17 18:05:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2006-04-17 18:06:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-04-17 18:07:00,1.6624,1.6625,1.662,1.6623,136300000.0
2006-04-17 18:08:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2006-04-17 18:09:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2006-04-17 18:10:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2006-04-17 18:11:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-04-17 18:12:00,1.6624,1.6626,1.6623,1.6624,136300000.0
2006-04-17 18:13:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-04-17 18:14:00,1.6627,1.663,1.6627,1.663,136300000.0
2006-04-17 18:15:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-17 18:16:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-04-17 18:17:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-04-17 18:18:00,1.6625,1.6628,1.6625,1.6626,136300000.0
2006-04-17 18:19:00,1.6627,1.6628,1.6625,1.6628,136300000.0
2006-04-17 18:20:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-17 18:21:00,1.6626,1.6628,1.6624,1.6625,136300000.0
2006-04-17 18:22:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-17 18:23:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2006-04-17 18:24:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-17 18:25:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-04-17 18:26:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-04-17 18:27:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-04-17 18:28:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2006-04-17 18:29:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-04-17 18:30:00,1.6629,1.6629,1.6624,1.6626,136300000.0
2006-04-17 18:31:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-17 18:32:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-04-17 18:33:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2006-04-17 18:34:00,1.6626,1.6627,1.6621,1.6627,136300000.0
2006-04-17 18:35:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-04-17 18:36:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2006-04-17 18:37:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2006-04-17 18:38:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-17 18:39:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-04-17 18:40:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-04-17 18:41:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-04-17 18:42:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-04-17 18:43:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2006-04-17 18:44:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-04-17 18:45:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-17 18:46:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-17 18:47:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-04-17 18:48:00,1.6627,1.6628,1.6624,1.6628,136300000.0
2006-04-17 18:49:00,1.6627,1.663,1.6627,1.6627,136300000.0
2006-04-17 18:50:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-04-17 18:51:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-04-17 18:52:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2006-04-17 18:53:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-04-17 18:54:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-17 18:55:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-17 18:56:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-04-17 18:57:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-04-17 18:58:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2006-04-17 18:59:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-04-17 19:00:00,1.663,1.664,1.663,1.6633,136300000.0
2006-04-17 19:01:00,1.6632,1.6632,1.6626,1.6631,136300000.0
2006-04-17 19:02:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2006-04-17 19:03:00,1.6632,1.6633,1.663,1.6633,136300000.0
2006-04-17 19:04:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-04-17 19:05:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-04-17 19:06:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-17 19:07:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2006-04-17 19:08:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-17 19:10:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-17 19:11:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-04-17 19:12:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-17 19:13:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-04-17 19:14:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-04-17 19:15:00,1.6631,1.6631,1.6623,1.6624,136300000.0
2006-04-17 19:16:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2006-04-17 19:17:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-04-17 19:18:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-04-17 19:19:00,1.662,1.6624,1.662,1.6623,136300000.0
2006-04-17 19:20:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2006-04-17 19:21:00,1.662,1.6625,1.6619,1.6625,136300000.0
2006-04-17 19:22:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-17 19:23:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-17 19:24:00,1.6626,1.6628,1.6625,1.6625,136300000.0
2006-04-17 19:25:00,1.6623,1.6623,1.6621,1.6622,136300000.0
2006-04-17 19:26:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-04-17 19:27:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-17 19:28:00,1.662,1.6621,1.6617,1.6617,136300000.0
2006-04-17 19:29:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2006-04-17 19:30:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-04-17 19:31:00,1.6613,1.6617,1.6613,1.6614,136300000.0
2006-04-17 19:32:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2006-04-17 19:33:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2006-04-17 19:34:00,1.6616,1.6616,1.6613,1.6616,136300000.0
2006-04-17 19:35:00,1.6618,1.6618,1.6613,1.6616,136300000.0
2006-04-17 19:36:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2006-04-17 19:37:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-04-17 19:38:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-04-17 19:39:00,1.6617,1.6618,1.6615,1.6618,136300000.0
2006-04-17 19:40:00,1.6617,1.6622,1.6617,1.6621,136300000.0
2006-04-17 19:42:00,1.6622,1.6622,1.6619,1.6622,136300000.0
2006-04-17 19:43:00,1.6623,1.6623,1.6621,1.6622,136300000.0
2006-04-17 19:44:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-17 19:45:00,1.662,1.6623,1.662,1.6622,136300000.0
2006-04-17 19:47:00,1.6623,1.6623,1.6621,1.6622,136300000.0
2006-04-17 19:49:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-04-17 19:50:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-04-17 19:51:00,1.6621,1.6628,1.6621,1.6628,136300000.0
2006-04-17 19:52:00,1.663,1.6632,1.6628,1.6628,136300000.0
2006-04-17 19:53:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-04-17 19:54:00,1.6627,1.6627,1.6623,1.6626,136300000.0
2006-04-17 19:55:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-04-17 19:56:00,1.6625,1.6629,1.6625,1.6628,136300000.0
2006-04-17 19:57:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2006-04-17 19:58:00,1.6628,1.6629,1.6626,1.6628,136300000.0
2006-04-17 19:59:00,1.6629,1.6632,1.6629,1.663,136300000.0
2006-04-17 20:00:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2006-04-17 20:01:00,1.6628,1.6631,1.6627,1.6628,136300000.0
2006-04-17 20:02:00,1.6627,1.6629,1.6626,1.6626,136300000.0
2006-04-17 20:03:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2006-04-17 20:04:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2006-04-17 20:05:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-04-17 20:06:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-04-17 20:07:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2006-04-17 20:08:00,1.6625,1.6628,1.6623,1.6627,136300000.0
2006-04-17 20:09:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-17 20:10:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-17 20:11:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-04-17 20:12:00,1.663,1.663,1.6627,1.6628,136300000.0
2006-04-17 20:13:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-17 20:14:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-04-17 20:15:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-04-17 20:16:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-04-17 20:17:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-04-17 20:18:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-17 20:19:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-04-17 20:20:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-17 20:21:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-17 20:22:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-17 20:23:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-04-17 20:24:00,1.6627,1.6629,1.6626,1.6629,136300000.0
2006-04-17 20:25:00,1.6628,1.663,1.6627,1.663,136300000.0
2006-04-17 20:26:00,1.6629,1.6631,1.6626,1.6626,136300000.0
2006-04-17 20:27:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2006-04-17 20:28:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-04-17 20:29:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-04-17 20:30:00,1.6623,1.6625,1.662,1.6625,136300000.0
2006-04-17 20:31:00,1.6623,1.6624,1.6621,1.6623,136300000.0
2006-04-17 20:32:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2006-04-17 20:33:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-04-17 20:34:00,1.662,1.6623,1.662,1.6622,136300000.0
2006-04-17 20:35:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-04-17 20:36:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-04-17 20:37:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2006-04-17 20:38:00,1.6621,1.6622,1.6618,1.662,136300000.0
2006-04-17 20:39:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-17 20:40:00,1.6619,1.6621,1.6616,1.6619,136300000.0
2006-04-17 20:41:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-04-17 20:42:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-04-17 20:43:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-04-17 20:44:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-04-17 20:45:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-04-17 20:46:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-04-17 20:47:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2006-04-17 20:49:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-04-17 20:50:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2006-04-17 20:51:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-04-17 20:52:00,1.6615,1.6616,1.6613,1.6615,136300000.0
2006-04-17 20:53:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-04-17 20:54:00,1.6614,1.6617,1.6614,1.6616,136300000.0
2006-04-17 20:55:00,1.6617,1.6618,1.6612,1.6612,136300000.0
2006-04-17 20:56:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-04-17 20:57:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-04-17 20:58:00,1.6607,1.6611,1.6607,1.661,136300000.0
2006-04-17 20:59:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-04-17 21:00:00,1.6596,1.6604,1.6594,1.6604,136300000.0
2006-04-17 21:01:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-04-17 21:02:00,1.6605,1.6609,1.6604,1.6604,136300000.0
2006-04-17 21:03:00,1.6605,1.6608,1.6604,1.6608,136300000.0
2006-04-17 21:04:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-04-17 21:05:00,1.6607,1.6611,1.6607,1.6609,136300000.0
2006-04-17 21:06:00,1.661,1.6612,1.661,1.6611,136300000.0
2006-04-17 21:07:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-04-17 21:08:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-04-17 21:09:00,1.6613,1.6616,1.6612,1.6616,136300000.0
2006-04-17 21:10:00,1.6617,1.6619,1.6615,1.6619,136300000.0
2006-04-17 21:11:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-04-17 21:12:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-17 21:14:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-04-17 21:16:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-17 21:17:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2006-04-17 21:18:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-17 21:19:00,1.6617,1.6618,1.6614,1.6614,136300000.0
2006-04-17 21:20:00,1.6615,1.662,1.6615,1.662,136300000.0
2006-04-17 21:21:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-17 21:22:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-17 21:25:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-04-17 21:26:00,1.6621,1.6629,1.6621,1.6629,136300000.0
2006-04-17 21:27:00,1.6631,1.6631,1.662,1.662,136300000.0
2006-04-17 21:28:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-04-17 21:29:00,1.6622,1.6622,1.6619,1.662,136300000.0
2006-04-17 21:30:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-04-17 21:32:00,1.662,1.662,1.662,1.662,136300000.0
2006-04-17 21:33:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-04-17 21:34:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-04-17 21:35:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-04-17 21:36:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2006-04-17 21:37:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-04-17 21:38:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-04-17 21:40:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-04-17 21:41:00,1.6613,1.6618,1.6612,1.6618,136300000.0
2006-04-17 21:42:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-17 21:44:00,1.6619,1.6621,1.6619,1.662,136300000.0
2006-04-17 21:45:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-04-17 21:46:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-04-17 21:47:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-04-17 21:48:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-04-17 21:49:00,1.662,1.662,1.6619,1.662,136300000.0
2006-04-17 21:50:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-04-17 21:51:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2006-04-17 21:52:00,1.6616,1.6625,1.6615,1.6625,136300000.0
2006-04-17 21:53:00,1.6627,1.663,1.6627,1.6628,136300000.0
2006-04-17 21:54:00,1.6627,1.6629,1.6626,1.6626,136300000.0
2006-04-17 21:55:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-04-17 21:56:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-04-17 21:57:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-04-17 21:58:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-04-17 21:59:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2006-04-17 22:00:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-04-17 22:01:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-17 22:02:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-17 22:03:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-04-17 22:04:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-04-17 22:05:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-04-17 22:07:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-04-17 22:08:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-17 22:09:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-17 22:10:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2006-04-17 22:11:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-04-17 22:12:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-04-17 22:13:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2006-04-17 22:14:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-04-17 22:15:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2006-04-17 22:16:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-04-17 22:17:00,1.6623,1.6627,1.662,1.6625,136300000.0
2006-04-17 22:18:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-04-17 22:19:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-17 22:20:00,1.6621,1.6621,1.6615,1.6615,136300000.0
2006-04-17 22:21:00,1.6616,1.6619,1.6615,1.6618,136300000.0
2006-04-17 22:22:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-04-17 22:23:00,1.662,1.6621,1.6618,1.6619,136300000.0
2006-04-17 22:24:00,1.6618,1.6618,1.6612,1.6617,136300000.0
2006-04-17 22:25:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-17 22:26:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2006-04-17 22:27:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-17 22:28:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-04-17 22:29:00,1.662,1.662,1.6617,1.6618,136300000.0
2006-04-17 22:30:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-17 22:31:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-04-17 22:32:00,1.6621,1.6621,1.6615,1.6616,136300000.0
2006-04-17 22:33:00,1.6618,1.6621,1.6616,1.662,136300000.0
2006-04-17 22:34:00,1.6619,1.6619,1.6616,1.6618,136300000.0
2006-04-17 22:35:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-17 22:36:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-04-17 22:38:00,1.6617,1.6618,1.6613,1.6613,136300000.0
2006-04-17 22:39:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-04-17 22:40:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-17 22:42:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-17 22:43:00,1.6618,1.6621,1.6618,1.6619,136300000.0
2006-04-17 22:44:00,1.6621,1.6621,1.6615,1.6616,136300000.0
2006-04-17 22:45:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-17 22:46:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-17 22:47:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2006-04-17 22:48:00,1.6618,1.6626,1.6617,1.6626,136300000.0
2006-04-17 22:49:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-17 22:51:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-17 22:52:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-17 22:53:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-04-17 22:54:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-04-17 22:55:00,1.6622,1.6623,1.662,1.662,136300000.0
2006-04-17 22:56:00,1.6619,1.662,1.6616,1.6619,136300000.0
2006-04-17 22:57:00,1.6617,1.6619,1.6616,1.6618,136300000.0
2006-04-17 22:58:00,1.6615,1.6619,1.6615,1.6615,136300000.0
2006-04-17 22:59:00,1.661,1.6611,1.6607,1.6609,136300000.0
2006-04-17 23:00:00,1.6608,1.6612,1.6602,1.6604,136300000.0
2006-04-17 23:01:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-04-17 23:02:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2006-04-17 23:03:00,1.661,1.6612,1.6608,1.6612,136300000.0
2006-04-17 23:04:00,1.6618,1.6623,1.6617,1.6617,136300000.0
2006-04-17 23:05:00,1.6616,1.6624,1.6616,1.6624,136300000.0
2006-04-17 23:06:00,1.6623,1.6624,1.6621,1.6623,136300000.0
2006-04-17 23:07:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-17 23:08:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-17 23:10:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-04-17 23:12:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-04-17 23:13:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-04-17 23:14:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2006-04-17 23:15:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2006-04-17 23:16:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-17 23:17:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-04-17 23:18:00,1.6617,1.6618,1.6603,1.661,136300000.0
2006-04-17 23:19:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-04-17 23:20:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-04-17 23:21:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-04-17 23:22:00,1.6617,1.6617,1.6612,1.6614,136300000.0
2006-04-17 23:23:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-04-17 23:24:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-04-17 23:25:00,1.6608,1.6608,1.66,1.6604,136300000.0
2006-04-17 23:26:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2006-04-17 23:27:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-04-17 23:28:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2006-04-17 23:29:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-04-17 23:30:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-04-17 23:33:00,1.6608,1.6609,1.6602,1.6602,136300000.0
2006-04-17 23:34:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-04-17 23:35:00,1.6607,1.6609,1.6606,1.6606,136300000.0
2006-04-17 23:37:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2006-04-17 23:38:00,1.6605,1.6606,1.6603,1.6605,136300000.0
2006-04-17 23:40:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-04-17 23:41:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-04-17 23:42:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-04-17 23:44:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-04-17 23:46:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-04-17 23:47:00,1.6602,1.6607,1.6602,1.6604,136300000.0
2006-04-17 23:48:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-04-17 23:50:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-04-17 23:51:00,1.661,1.661,1.6608,1.661,136300000.0
2006-04-17 23:52:00,1.6609,1.661,1.6608,1.6609,136300000.0
2006-04-17 23:53:00,1.661,1.661,1.6609,1.661,136300000.0
2006-04-17 23:54:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-04-17 23:55:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-04-17 23:58:00,1.6611,1.6611,1.6606,1.6607,136300000.0
2006-04-18 00:01:00,1.6605,1.6612,1.6605,1.6612,136300000.0
2006-04-18 00:02:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2006-04-18 00:03:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-04-18 00:04:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2006-04-18 00:05:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-04-18 00:06:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-04-18 00:07:00,1.6611,1.6614,1.6609,1.6611,136300000.0
2006-04-18 00:08:00,1.6609,1.6615,1.6609,1.6613,136300000.0
2006-04-18 00:09:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2006-04-18 00:10:00,1.6614,1.6619,1.6612,1.6618,136300000.0
2006-04-18 00:11:00,1.6615,1.6618,1.6615,1.6616,136300000.0
2006-04-18 00:12:00,1.6617,1.662,1.6617,1.6619,136300000.0
2006-04-18 00:13:00,1.6618,1.6618,1.6613,1.6616,136300000.0
2006-04-18 00:14:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-04-18 00:15:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-04-18 00:16:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-04-18 00:17:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-04-18 00:18:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2006-04-18 00:19:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-04-18 00:20:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-18 00:21:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-18 00:22:00,1.662,1.662,1.6616,1.6616,136300000.0
2006-04-18 00:25:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-04-18 00:27:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-04-18 00:28:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2006-04-18 00:29:00,1.6622,1.6626,1.6622,1.6622,136300000.0
2006-04-18 00:30:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-18 00:31:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-04-18 00:32:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-18 00:33:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-04-18 00:35:00,1.662,1.6623,1.662,1.662,136300000.0
2006-04-18 00:36:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-04-18 00:37:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-04-18 00:38:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-04-18 00:39:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-04-18 00:40:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-04-18 00:41:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2006-04-18 00:42:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2006-04-18 00:43:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-04-18 00:44:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-04-18 00:45:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-18 00:46:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2006-04-18 00:47:00,1.6621,1.6623,1.6619,1.6623,136300000.0
2006-04-18 00:48:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-18 00:49:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-04-18 00:50:00,1.6623,1.6623,1.662,1.6621,136300000.0
2006-04-18 00:51:00,1.662,1.6623,1.662,1.662,136300000.0
2006-04-18 00:52:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-04-18 00:53:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2006-04-18 00:54:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-18 00:55:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2006-04-18 00:56:00,1.6614,1.6617,1.6613,1.6617,136300000.0
2006-04-18 00:57:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2006-04-18 00:58:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-04-18 00:59:00,1.6613,1.6615,1.6611,1.6611,136300000.0
2006-04-18 01:00:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-04-18 01:01:00,1.661,1.6612,1.6608,1.6608,136300000.0
2006-04-18 01:02:00,1.661,1.661,1.6609,1.661,136300000.0
2006-04-18 01:03:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-04-18 01:04:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-04-18 01:05:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-04-18 01:07:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-04-18 01:08:00,1.661,1.661,1.661,1.661,136300000.0
2006-04-18 01:09:00,1.6609,1.6611,1.6607,1.6611,136300000.0
2006-04-18 01:10:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2006-04-18 01:11:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2006-04-18 01:12:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-04-18 01:13:00,1.6608,1.6609,1.6605,1.6605,136300000.0
2006-04-18 01:14:00,1.6606,1.661,1.6606,1.6609,136300000.0
2006-04-18 01:15:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-04-18 01:16:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-04-18 01:17:00,1.6609,1.6612,1.6609,1.6611,136300000.0
2006-04-18 01:18:00,1.6612,1.6613,1.661,1.6612,136300000.0
2006-04-18 01:19:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-04-18 01:20:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2006-04-18 01:22:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-04-18 01:23:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-04-18 01:24:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-04-18 01:25:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-04-18 01:26:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2006-04-18 01:27:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-18 01:28:00,1.6619,1.6619,1.6614,1.6614,136300000.0
2006-04-18 01:29:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-04-18 01:30:00,1.6613,1.6613,1.6608,1.6611,136300000.0
2006-04-18 01:31:00,1.6608,1.6611,1.6608,1.661,136300000.0
2006-04-18 01:32:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-04-18 01:33:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-04-18 01:34:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-04-18 01:35:00,1.661,1.6612,1.661,1.6611,136300000.0
2006-04-18 01:36:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-04-18 01:37:00,1.661,1.6611,1.6609,1.661,136300000.0
2006-04-18 01:38:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-04-18 01:39:00,1.6607,1.661,1.6606,1.661,136300000.0
2006-04-18 01:40:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-04-18 01:41:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-04-18 01:42:00,1.661,1.661,1.6609,1.661,136300000.0
2006-04-18 01:43:00,1.6609,1.6609,1.6606,1.6608,136300000.0
2006-04-18 01:44:00,1.6609,1.6609,1.6604,1.6604,136300000.0
2006-04-18 01:45:00,1.6603,1.6607,1.6603,1.6605,136300000.0
2006-04-18 01:46:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-04-18 01:47:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2006-04-18 01:48:00,1.6604,1.6607,1.6604,1.6606,136300000.0
2006-04-18 01:49:00,1.6605,1.6608,1.6605,1.6606,136300000.0
2006-04-18 01:50:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-04-18 01:51:00,1.6607,1.6611,1.6606,1.6608,136300000.0
2006-04-18 01:52:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-04-18 01:53:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-04-18 01:54:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-04-18 01:55:00,1.6607,1.6608,1.66,1.6601,136300000.0
2006-04-18 01:56:00,1.66,1.6603,1.66,1.6603,136300000.0
2006-04-18 01:57:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2006-04-18 01:58:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2006-04-18 01:59:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-04-18 02:00:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-04-18 02:01:00,1.66,1.6601,1.6599,1.6601,136300000.0
2006-04-18 02:02:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-04-18 02:03:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-04-18 02:04:00,1.6602,1.6603,1.6599,1.6599,136300000.0
2006-04-18 02:05:00,1.6597,1.6602,1.6597,1.6602,136300000.0
2006-04-18 02:06:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2006-04-18 02:07:00,1.66,1.66,1.6598,1.6599,136300000.0
2006-04-18 02:08:00,1.66,1.6601,1.6594,1.6594,136300000.0
2006-04-18 02:09:00,1.6595,1.6604,1.6594,1.6601,136300000.0
2006-04-18 02:10:00,1.66,1.6601,1.6594,1.6599,136300000.0
2006-04-18 02:11:00,1.66,1.6601,1.6592,1.6593,136300000.0
2006-04-18 02:12:00,1.6592,1.6597,1.6592,1.6597,136300000.0
2006-04-18 02:13:00,1.6596,1.6597,1.6593,1.6596,136300000.0
2006-04-18 02:14:00,1.6597,1.6597,1.6592,1.6592,136300000.0
2006-04-18 02:15:00,1.659,1.6595,1.6587,1.6588,136300000.0
2006-04-18 02:16:00,1.6587,1.6588,1.6584,1.6585,136300000.0
2006-04-18 02:17:00,1.6586,1.659,1.6585,1.659,136300000.0
2006-04-18 02:18:00,1.6587,1.6589,1.6586,1.6587,136300000.0
2006-04-18 02:19:00,1.6588,1.6592,1.6586,1.6592,136300000.0
2006-04-18 02:20:00,1.659,1.6591,1.6589,1.6589,136300000.0
2006-04-18 02:21:00,1.659,1.6591,1.6587,1.6588,136300000.0
2006-04-18 02:22:00,1.6589,1.6589,1.6584,1.6585,136300000.0
2006-04-18 02:23:00,1.6587,1.6588,1.6584,1.6584,136300000.0
2006-04-18 02:24:00,1.6585,1.6585,1.6581,1.6583,136300000.0
2006-04-18 02:25:00,1.6582,1.6583,1.6579,1.658,136300000.0
2006-04-18 02:26:00,1.6581,1.6582,1.658,1.6582,136300000.0
2006-04-18 02:27:00,1.6581,1.6583,1.6567,1.6567,136300000.0
2006-04-18 02:28:00,1.6565,1.6572,1.6564,1.6572,136300000.0
2006-04-18 02:29:00,1.6573,1.6577,1.6572,1.6576,136300000.0
2006-04-18 02:30:00,1.6577,1.6577,1.6573,1.6573,136300000.0
2006-04-18 02:31:00,1.6574,1.6575,1.6567,1.6569,136300000.0
2006-04-18 02:32:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2006-04-18 02:33:00,1.657,1.6573,1.6568,1.6568,136300000.0
2006-04-18 02:34:00,1.6567,1.6568,1.6551,1.6552,136300000.0
2006-04-18 02:35:00,1.6554,1.6555,1.6548,1.6555,136300000.0
2006-04-18 02:36:00,1.6553,1.6559,1.6553,1.6557,136300000.0
2006-04-18 02:37:00,1.6556,1.656,1.6555,1.6559,136300000.0
2006-04-18 02:38:00,1.656,1.656,1.6554,1.6556,136300000.0
2006-04-18 02:39:00,1.6557,1.6564,1.6557,1.6564,136300000.0
2006-04-18 02:40:00,1.6563,1.6567,1.6561,1.6566,136300000.0
2006-04-18 02:41:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2006-04-18 02:42:00,1.6567,1.657,1.6565,1.6568,136300000.0
2006-04-18 02:43:00,1.6569,1.6574,1.6569,1.6572,136300000.0
2006-04-18 02:44:00,1.6573,1.6573,1.657,1.6572,136300000.0
2006-04-18 02:45:00,1.6571,1.6574,1.6571,1.6572,136300000.0
2006-04-18 02:46:00,1.6573,1.6577,1.6572,1.6575,136300000.0
2006-04-18 02:47:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2006-04-18 02:48:00,1.6576,1.6579,1.6574,1.6579,136300000.0
2006-04-18 02:49:00,1.6578,1.6581,1.6576,1.6578,136300000.0
2006-04-18 02:50:00,1.6577,1.6579,1.6574,1.6574,136300000.0
2006-04-18 02:51:00,1.6573,1.6575,1.6568,1.6568,136300000.0
2006-04-18 02:52:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2006-04-18 02:53:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-04-18 02:54:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2006-04-18 02:55:00,1.6567,1.6573,1.6565,1.6572,136300000.0
2006-04-18 02:56:00,1.6574,1.6574,1.6569,1.6572,136300000.0
2006-04-18 02:57:00,1.6573,1.6584,1.6573,1.6582,136300000.0
2006-04-18 02:58:00,1.6581,1.6582,1.6579,1.658,136300000.0
2006-04-18 02:59:00,1.6582,1.6582,1.6578,1.6579,136300000.0
2006-04-18 03:00:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2006-04-18 03:01:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2006-04-18 03:02:00,1.6582,1.6582,1.6579,1.658,136300000.0
2006-04-18 03:03:00,1.6579,1.6581,1.6579,1.6579,136300000.0
2006-04-18 03:04:00,1.658,1.6581,1.6579,1.658,136300000.0
2006-04-18 03:05:00,1.6581,1.6581,1.658,1.6581,136300000.0
2006-04-18 03:06:00,1.6582,1.6585,1.658,1.6582,136300000.0
2006-04-18 03:07:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2006-04-18 03:08:00,1.6582,1.6583,1.658,1.6581,136300000.0
2006-04-18 03:09:00,1.6582,1.6584,1.6579,1.6583,136300000.0
2006-04-18 03:10:00,1.6582,1.6585,1.6581,1.6581,136300000.0
2006-04-18 03:11:00,1.6582,1.6583,1.658,1.6582,136300000.0
2006-04-18 03:12:00,1.6583,1.6584,1.658,1.6581,136300000.0
2006-04-18 03:13:00,1.6582,1.6583,1.658,1.6582,136300000.0
2006-04-18 03:14:00,1.6583,1.6587,1.6579,1.6581,136300000.0
2006-04-18 03:15:00,1.6577,1.6582,1.6577,1.658,136300000.0
2006-04-18 03:16:00,1.6581,1.6582,1.658,1.658,136300000.0
2006-04-18 03:17:00,1.6579,1.6584,1.6576,1.6579,136300000.0
2006-04-18 03:18:00,1.6577,1.6582,1.6577,1.6582,136300000.0
2006-04-18 03:19:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-04-18 03:20:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-04-18 03:21:00,1.6583,1.6587,1.6582,1.6587,136300000.0
2006-04-18 03:22:00,1.6586,1.6586,1.6582,1.6586,136300000.0
2006-04-18 03:23:00,1.6584,1.6586,1.6583,1.6584,136300000.0
2006-04-18 03:24:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2006-04-18 03:25:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-04-18 03:26:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-04-18 03:27:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2006-04-18 03:28:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2006-04-18 03:29:00,1.659,1.659,1.6587,1.6588,136300000.0
2006-04-18 03:30:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2006-04-18 03:31:00,1.6589,1.6594,1.6588,1.6591,136300000.0
2006-04-18 03:32:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2006-04-18 03:33:00,1.6591,1.6593,1.659,1.6592,136300000.0
2006-04-18 03:34:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-04-18 03:35:00,1.6592,1.6595,1.659,1.6592,136300000.0
2006-04-18 03:36:00,1.659,1.6595,1.659,1.6591,136300000.0
2006-04-18 03:37:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-04-18 03:38:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-04-18 03:39:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2006-04-18 03:40:00,1.6591,1.6592,1.6588,1.6591,136300000.0
2006-04-18 03:41:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-04-18 03:42:00,1.6595,1.6596,1.6592,1.6594,136300000.0
2006-04-18 03:43:00,1.6595,1.6597,1.6594,1.6596,136300000.0
2006-04-18 03:44:00,1.6597,1.6599,1.6594,1.6595,136300000.0
2006-04-18 03:45:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2006-04-18 03:46:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2006-04-18 03:47:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2006-04-18 03:48:00,1.6596,1.6599,1.6596,1.6598,136300000.0
2006-04-18 03:49:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-04-18 03:50:00,1.6596,1.6597,1.6594,1.6597,136300000.0
2006-04-18 03:51:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-04-18 03:52:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2006-04-18 03:53:00,1.6598,1.6598,1.6593,1.6596,136300000.0
2006-04-18 03:54:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2006-04-18 03:55:00,1.6596,1.6596,1.6593,1.6595,136300000.0
2006-04-18 03:56:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-04-18 03:57:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-04-18 03:58:00,1.6594,1.6595,1.6593,1.6593,136300000.0
2006-04-18 03:59:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2006-04-18 04:00:00,1.659,1.6593,1.6589,1.659,136300000.0
2006-04-18 04:01:00,1.6589,1.6591,1.6587,1.6587,136300000.0
2006-04-18 04:02:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2006-04-18 04:03:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-18 04:04:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2006-04-18 04:05:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-18 04:06:00,1.6588,1.659,1.6586,1.659,136300000.0
2006-04-18 04:07:00,1.6589,1.659,1.6586,1.6586,136300000.0
2006-04-18 04:08:00,1.6585,1.659,1.6585,1.6589,136300000.0
2006-04-18 04:09:00,1.659,1.659,1.6585,1.6585,136300000.0
2006-04-18 04:10:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2006-04-18 04:11:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2006-04-18 04:12:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2006-04-18 04:13:00,1.6584,1.6584,1.6581,1.6583,136300000.0
2006-04-18 04:14:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-04-18 04:15:00,1.6583,1.6584,1.658,1.658,136300000.0
2006-04-18 04:16:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-04-18 04:17:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-04-18 04:18:00,1.658,1.6581,1.6579,1.6581,136300000.0
2006-04-18 04:19:00,1.658,1.6584,1.6579,1.6581,136300000.0
2006-04-18 04:20:00,1.6582,1.6586,1.6582,1.6585,136300000.0
2006-04-18 04:21:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2006-04-18 04:22:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2006-04-18 04:23:00,1.6586,1.6587,1.6583,1.6584,136300000.0
2006-04-18 04:24:00,1.6586,1.6587,1.6583,1.6587,136300000.0
2006-04-18 04:25:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2006-04-18 04:26:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-04-18 04:27:00,1.6589,1.6589,1.6584,1.6584,136300000.0
2006-04-18 04:28:00,1.6585,1.6588,1.6584,1.6588,136300000.0
2006-04-18 04:29:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2006-04-18 04:30:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2006-04-18 04:31:00,1.659,1.6592,1.6589,1.6592,136300000.0
2006-04-18 04:32:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2006-04-18 04:33:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2006-04-18 04:34:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2006-04-18 04:35:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2006-04-18 04:36:00,1.6592,1.6594,1.659,1.6593,136300000.0
2006-04-18 04:37:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-04-18 04:38:00,1.6594,1.6597,1.6594,1.6595,136300000.0
2006-04-18 04:39:00,1.6594,1.6599,1.6594,1.6599,136300000.0
2006-04-18 04:40:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2006-04-18 04:41:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2006-04-18 04:42:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-04-18 04:43:00,1.6596,1.6598,1.6594,1.6595,136300000.0
2006-04-18 04:44:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2006-04-18 04:45:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-04-18 04:46:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-04-18 04:47:00,1.6596,1.6597,1.6592,1.6594,136300000.0
2006-04-18 04:48:00,1.6595,1.6596,1.6593,1.6595,136300000.0
2006-04-18 04:49:00,1.6596,1.6597,1.6594,1.6596,136300000.0
2006-04-18 04:50:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2006-04-18 04:51:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-04-18 04:52:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-04-18 04:53:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-04-18 04:54:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-04-18 04:55:00,1.6596,1.66,1.6595,1.66,136300000.0
2006-04-18 04:56:00,1.6599,1.6602,1.6598,1.6602,136300000.0
2006-04-18 04:57:00,1.66,1.66,1.6597,1.66,136300000.0
2006-04-18 04:58:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-04-18 04:59:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-04-18 05:00:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-04-18 05:01:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-04-18 05:02:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-04-18 05:03:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-04-18 05:04:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-04-18 05:05:00,1.6602,1.6602,1.6599,1.66,136300000.0
2006-04-18 05:06:00,1.6601,1.6603,1.6599,1.66,136300000.0
2006-04-18 05:07:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-04-18 05:08:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-04-18 05:09:00,1.6598,1.66,1.6598,1.6598,136300000.0
2006-04-18 05:10:00,1.6597,1.6598,1.6595,1.6595,136300000.0
2006-04-18 05:11:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-04-18 05:12:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-04-18 05:13:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-18 05:15:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2006-04-18 05:17:00,1.6593,1.6593,1.659,1.659,136300000.0
2006-04-18 05:18:00,1.6592,1.6593,1.6589,1.659,136300000.0
2006-04-18 05:19:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-04-18 05:20:00,1.6593,1.6593,1.659,1.6592,136300000.0
2006-04-18 05:21:00,1.6591,1.6594,1.659,1.6591,136300000.0
2006-04-18 05:22:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-04-18 05:23:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-04-18 05:24:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2006-04-18 05:25:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2006-04-18 05:26:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2006-04-18 05:27:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2006-04-18 05:28:00,1.6595,1.6598,1.6594,1.6595,136300000.0
2006-04-18 05:29:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2006-04-18 05:30:00,1.6595,1.6597,1.6594,1.6597,136300000.0
2006-04-18 05:31:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-04-18 05:32:00,1.6599,1.6603,1.6599,1.6603,136300000.0
2006-04-18 05:33:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-04-18 05:34:00,1.66,1.6601,1.66,1.66,136300000.0
2006-04-18 05:37:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-04-18 05:38:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-04-18 05:39:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-04-18 05:40:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-04-18 05:41:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-04-18 05:42:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-04-18 05:43:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2006-04-18 05:44:00,1.66,1.66,1.6598,1.6599,136300000.0
2006-04-18 05:45:00,1.6598,1.6599,1.6597,1.6597,136300000.0
2006-04-18 05:46:00,1.6596,1.6598,1.6594,1.6594,136300000.0
2006-04-18 05:47:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2006-04-18 05:48:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2006-04-18 05:49:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2006-04-18 05:50:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-18 05:51:00,1.6593,1.6594,1.6591,1.6592,136300000.0
2006-04-18 05:52:00,1.6591,1.6591,1.659,1.6591,136300000.0
2006-04-18 05:53:00,1.659,1.6591,1.6589,1.6591,136300000.0
2006-04-18 05:54:00,1.6592,1.6595,1.6592,1.6593,136300000.0
2006-04-18 05:55:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2006-04-18 05:56:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2006-04-18 05:57:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-04-18 05:58:00,1.6594,1.6594,1.659,1.6591,136300000.0
2006-04-18 05:59:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2006-04-18 06:00:00,1.6588,1.6588,1.6581,1.6582,136300000.0
2006-04-18 06:01:00,1.6583,1.6584,1.6581,1.6584,136300000.0
2006-04-18 06:02:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-04-18 06:03:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-04-18 06:04:00,1.658,1.6585,1.658,1.6583,136300000.0
2006-04-18 06:05:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2006-04-18 06:06:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-04-18 06:08:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2006-04-18 06:09:00,1.6586,1.6591,1.6586,1.6589,136300000.0
2006-04-18 06:10:00,1.659,1.659,1.6587,1.6589,136300000.0
2006-04-18 06:11:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2006-04-18 06:12:00,1.6587,1.659,1.6584,1.6585,136300000.0
2006-04-18 06:13:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2006-04-18 06:14:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-04-18 06:15:00,1.6582,1.6585,1.6582,1.6583,136300000.0
2006-04-18 06:16:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-04-18 06:17:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2006-04-18 06:18:00,1.6581,1.6583,1.6581,1.6581,136300000.0
2006-04-18 06:19:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-04-18 06:20:00,1.6584,1.6585,1.658,1.658,136300000.0
2006-04-18 06:21:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2006-04-18 06:22:00,1.658,1.6581,1.6578,1.6581,136300000.0
2006-04-18 06:23:00,1.658,1.6581,1.6578,1.658,136300000.0
2006-04-18 06:24:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-04-18 06:25:00,1.6576,1.6579,1.6574,1.6578,136300000.0
2006-04-18 06:26:00,1.6579,1.6579,1.6576,1.6578,136300000.0
2006-04-18 06:27:00,1.6581,1.6581,1.6578,1.6579,136300000.0
2006-04-18 06:28:00,1.658,1.658,1.658,1.658,136300000.0
2006-04-18 06:29:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2006-04-18 06:30:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2006-04-18 06:31:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-04-18 06:32:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-04-18 06:33:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-04-18 06:34:00,1.6573,1.6577,1.6573,1.6576,136300000.0
2006-04-18 06:35:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-04-18 06:36:00,1.6577,1.6578,1.6575,1.6578,136300000.0
2006-04-18 06:37:00,1.6577,1.6583,1.6577,1.658,136300000.0
2006-04-18 06:38:00,1.6579,1.6588,1.6579,1.6584,136300000.0
2006-04-18 06:39:00,1.6585,1.6591,1.6582,1.6582,136300000.0
2006-04-18 06:40:00,1.6584,1.6587,1.6582,1.6582,136300000.0
2006-04-18 06:41:00,1.658,1.6583,1.6579,1.6582,136300000.0
2006-04-18 06:42:00,1.6584,1.6584,1.6581,1.6582,136300000.0
2006-04-18 06:43:00,1.6584,1.6584,1.658,1.6581,136300000.0
2006-04-18 06:44:00,1.658,1.658,1.6577,1.6577,136300000.0
2006-04-18 06:45:00,1.6578,1.6583,1.6577,1.6581,136300000.0
2006-04-18 06:46:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2006-04-18 06:47:00,1.6582,1.6584,1.6582,1.6582,136300000.0
2006-04-18 06:48:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-04-18 06:49:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2006-04-18 06:50:00,1.6584,1.6586,1.6583,1.6585,136300000.0
2006-04-18 06:51:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2006-04-18 06:52:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-04-18 06:53:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-04-18 06:54:00,1.6585,1.659,1.6584,1.6589,136300000.0
2006-04-18 06:55:00,1.6588,1.659,1.6586,1.659,136300000.0
2006-04-18 06:56:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2006-04-18 06:57:00,1.6589,1.6592,1.6588,1.6592,136300000.0
2006-04-18 06:58:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2006-04-18 07:00:00,1.659,1.6592,1.6589,1.6589,136300000.0
2006-04-18 07:01:00,1.659,1.6591,1.6588,1.6589,136300000.0
2006-04-18 07:02:00,1.659,1.6592,1.6589,1.6592,136300000.0
2006-04-18 07:03:00,1.659,1.6593,1.6588,1.6593,136300000.0
2006-04-18 07:04:00,1.6594,1.6594,1.6588,1.6588,136300000.0
2006-04-18 07:06:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-04-18 07:07:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-04-18 07:08:00,1.6589,1.659,1.6586,1.6586,136300000.0
2006-04-18 07:09:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-04-18 07:11:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2006-04-18 07:12:00,1.6589,1.6592,1.6588,1.6588,136300000.0
2006-04-18 07:13:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2006-04-18 07:14:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-04-18 07:15:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2006-04-18 07:16:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2006-04-18 07:17:00,1.6589,1.659,1.6588,1.6588,136300000.0
2006-04-18 07:18:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2006-04-18 07:19:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2006-04-18 07:20:00,1.6589,1.6589,1.6583,1.6585,136300000.0
2006-04-18 07:21:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2006-04-18 07:22:00,1.6581,1.6584,1.6581,1.6582,136300000.0
2006-04-18 07:23:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2006-04-18 07:24:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2006-04-18 07:25:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2006-04-18 07:26:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2006-04-18 07:27:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-04-18 07:28:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2006-04-18 07:29:00,1.6581,1.6583,1.6576,1.6576,136300000.0
2006-04-18 07:30:00,1.6575,1.6577,1.6573,1.6575,136300000.0
2006-04-18 07:31:00,1.6574,1.6577,1.6573,1.6574,136300000.0
2006-04-18 07:32:00,1.6575,1.6576,1.6572,1.6576,136300000.0
2006-04-18 07:33:00,1.6575,1.6581,1.6575,1.6578,136300000.0
2006-04-18 07:34:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-04-18 07:35:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2006-04-18 07:36:00,1.6579,1.6581,1.6578,1.6579,136300000.0
2006-04-18 07:37:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-04-18 07:38:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2006-04-18 07:39:00,1.6574,1.6577,1.6574,1.6574,136300000.0
2006-04-18 07:40:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-04-18 07:41:00,1.6573,1.658,1.6573,1.658,136300000.0
2006-04-18 07:42:00,1.6581,1.6585,1.6581,1.6583,136300000.0
2006-04-18 07:43:00,1.6584,1.6584,1.658,1.658,136300000.0
2006-04-18 07:44:00,1.6581,1.6581,1.658,1.6581,136300000.0
2006-04-18 07:45:00,1.658,1.6586,1.658,1.6584,136300000.0
2006-04-18 07:46:00,1.6582,1.6583,1.658,1.6583,136300000.0
2006-04-18 07:47:00,1.6582,1.6584,1.658,1.6583,136300000.0
2006-04-18 07:48:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2006-04-18 07:49:00,1.6585,1.6585,1.658,1.6581,136300000.0
2006-04-18 07:50:00,1.658,1.6583,1.6579,1.658,136300000.0
2006-04-18 07:51:00,1.6579,1.6579,1.6575,1.6576,136300000.0
2006-04-18 07:52:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2006-04-18 07:53:00,1.6575,1.6579,1.6572,1.6575,136300000.0
2006-04-18 07:54:00,1.6574,1.658,1.6574,1.6578,136300000.0
2006-04-18 07:55:00,1.6579,1.658,1.6577,1.6579,136300000.0
2006-04-18 07:56:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2006-04-18 07:57:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2006-04-18 07:58:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2006-04-18 07:59:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2006-04-18 08:00:00,1.6573,1.6576,1.6573,1.6573,136300000.0
2006-04-18 08:01:00,1.6572,1.6573,1.6572,1.6572,136300000.0
2006-04-18 08:02:00,1.6573,1.6573,1.6569,1.657,136300000.0
2006-04-18 08:03:00,1.6571,1.6573,1.6569,1.6573,136300000.0
2006-04-18 08:04:00,1.6572,1.6573,1.6571,1.6571,136300000.0
2006-04-18 08:05:00,1.6572,1.6572,1.6567,1.6569,136300000.0
2006-04-18 08:06:00,1.6568,1.6574,1.6566,1.6574,136300000.0
2006-04-18 08:07:00,1.6575,1.6576,1.657,1.6572,136300000.0
2006-04-18 08:08:00,1.6571,1.6576,1.6571,1.6574,136300000.0
2006-04-18 08:09:00,1.6572,1.6573,1.6569,1.6569,136300000.0
2006-04-18 08:10:00,1.657,1.657,1.6568,1.657,136300000.0
2006-04-18 08:11:00,1.6571,1.6572,1.6568,1.6568,136300000.0
2006-04-18 08:12:00,1.6569,1.6572,1.6566,1.6572,136300000.0
2006-04-18 08:13:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2006-04-18 08:14:00,1.657,1.6571,1.6568,1.6569,136300000.0
2006-04-18 08:15:00,1.657,1.6572,1.6569,1.657,136300000.0
2006-04-18 08:16:00,1.6569,1.6571,1.6568,1.6571,136300000.0
2006-04-18 08:17:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2006-04-18 08:18:00,1.6572,1.6574,1.6572,1.6573,136300000.0
2006-04-18 08:19:00,1.6572,1.6576,1.6572,1.6575,136300000.0
2006-04-18 08:20:00,1.6576,1.658,1.6575,1.6579,136300000.0
2006-04-18 08:21:00,1.658,1.658,1.6576,1.6576,136300000.0
2006-04-18 08:22:00,1.6575,1.658,1.6575,1.6579,136300000.0
2006-04-18 08:23:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2006-04-18 08:24:00,1.6582,1.6582,1.658,1.6581,136300000.0
2006-04-18 08:25:00,1.658,1.658,1.6578,1.6578,136300000.0
2006-04-18 08:26:00,1.6579,1.6579,1.6574,1.6577,136300000.0
2006-04-18 08:27:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2006-04-18 08:28:00,1.6578,1.6582,1.6578,1.6582,136300000.0
2006-04-18 08:29:00,1.6579,1.6583,1.6579,1.6583,136300000.0
2006-04-18 08:30:00,1.6582,1.6587,1.6582,1.6585,136300000.0
2006-04-18 08:31:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2006-04-18 08:32:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2006-04-18 08:33:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-04-18 08:34:00,1.6584,1.6586,1.6582,1.6582,136300000.0
2006-04-18 08:35:00,1.6585,1.6588,1.6585,1.6587,136300000.0
2006-04-18 08:36:00,1.6586,1.6588,1.6585,1.6588,136300000.0
2006-04-18 08:37:00,1.6589,1.6592,1.6588,1.6588,136300000.0
2006-04-18 08:38:00,1.6587,1.659,1.6587,1.659,136300000.0
2006-04-18 08:39:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2006-04-18 08:40:00,1.6586,1.6588,1.6583,1.6586,136300000.0
2006-04-18 08:41:00,1.6585,1.6587,1.6582,1.6582,136300000.0
2006-04-18 08:42:00,1.6581,1.6587,1.6581,1.6584,136300000.0
2006-04-18 08:43:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-04-18 08:44:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2006-04-18 08:45:00,1.6585,1.6585,1.6581,1.6582,136300000.0
2006-04-18 08:46:00,1.658,1.6587,1.658,1.6583,136300000.0
2006-04-18 08:47:00,1.6582,1.6584,1.6579,1.6579,136300000.0
2006-04-18 08:48:00,1.6578,1.6579,1.6574,1.6576,136300000.0
2006-04-18 08:49:00,1.6578,1.6579,1.6575,1.6579,136300000.0
2006-04-18 08:50:00,1.6578,1.6578,1.6571,1.6571,136300000.0
2006-04-18 08:51:00,1.6572,1.6578,1.6571,1.6576,136300000.0
2006-04-18 08:52:00,1.6577,1.6579,1.657,1.6573,136300000.0
2006-04-18 08:53:00,1.6571,1.6571,1.6566,1.6569,136300000.0
2006-04-18 08:54:00,1.6568,1.6569,1.6566,1.6567,136300000.0
2006-04-18 08:55:00,1.6568,1.6573,1.6567,1.6571,136300000.0
2006-04-18 08:56:00,1.657,1.6571,1.6567,1.6569,136300000.0
2006-04-18 08:57:00,1.657,1.657,1.6568,1.6569,136300000.0
2006-04-18 08:58:00,1.6568,1.6573,1.6568,1.6569,136300000.0
2006-04-18 08:59:00,1.657,1.6571,1.6561,1.6562,136300000.0
2006-04-18 09:00:00,1.6561,1.6561,1.6556,1.6558,136300000.0
2006-04-18 09:01:00,1.6557,1.6561,1.6556,1.656,136300000.0
2006-04-18 09:02:00,1.6559,1.656,1.6556,1.6557,136300000.0
2006-04-18 09:03:00,1.6556,1.656,1.6556,1.6557,136300000.0
2006-04-18 09:04:00,1.6556,1.6563,1.6556,1.656,136300000.0
2006-04-18 09:05:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2006-04-18 09:06:00,1.656,1.6565,1.6559,1.6565,136300000.0
2006-04-18 09:07:00,1.6564,1.6566,1.6562,1.6562,136300000.0
2006-04-18 09:08:00,1.6563,1.6567,1.6561,1.6567,136300000.0
2006-04-18 09:09:00,1.6565,1.6566,1.6562,1.6563,136300000.0
2006-04-18 09:10:00,1.6564,1.6569,1.6563,1.6567,136300000.0
2006-04-18 09:11:00,1.6566,1.6571,1.6566,1.657,136300000.0
2006-04-18 09:12:00,1.6571,1.6571,1.6566,1.6569,136300000.0
2006-04-18 09:13:00,1.657,1.657,1.6567,1.6569,136300000.0
2006-04-18 09:14:00,1.6568,1.6569,1.6563,1.6564,136300000.0
2006-04-18 09:15:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-04-18 09:16:00,1.6564,1.6565,1.6562,1.6564,136300000.0
2006-04-18 09:17:00,1.6565,1.6565,1.6561,1.6562,136300000.0
2006-04-18 09:18:00,1.6563,1.6567,1.6562,1.6562,136300000.0
2006-04-18 09:19:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2006-04-18 09:20:00,1.6563,1.6565,1.6561,1.6562,136300000.0
2006-04-18 09:21:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2006-04-18 09:22:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-04-18 09:23:00,1.6565,1.6568,1.6563,1.6566,136300000.0
2006-04-18 09:24:00,1.6567,1.657,1.6566,1.6568,136300000.0
2006-04-18 09:25:00,1.6567,1.6568,1.6565,1.6567,136300000.0
2006-04-18 09:26:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2006-04-18 09:27:00,1.6569,1.6572,1.6568,1.657,136300000.0
2006-04-18 09:28:00,1.6566,1.657,1.6566,1.6566,136300000.0
2006-04-18 09:29:00,1.6565,1.6566,1.6562,1.6566,136300000.0
2006-04-18 09:30:00,1.6565,1.6566,1.6562,1.6562,136300000.0
2006-04-18 09:31:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2006-04-18 09:32:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2006-04-18 09:33:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-04-18 09:34:00,1.6562,1.6563,1.656,1.656,136300000.0
2006-04-18 09:35:00,1.6559,1.6562,1.6559,1.6562,136300000.0
2006-04-18 09:36:00,1.6561,1.6562,1.6557,1.6557,136300000.0
2006-04-18 09:37:00,1.6556,1.6561,1.6556,1.656,136300000.0
2006-04-18 09:38:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2006-04-18 09:39:00,1.656,1.6563,1.6559,1.6563,136300000.0
2006-04-18 09:40:00,1.6564,1.6564,1.6555,1.6555,136300000.0
2006-04-18 09:41:00,1.6556,1.6558,1.6553,1.6556,136300000.0
2006-04-18 09:42:00,1.6555,1.6559,1.6554,1.6559,136300000.0
2006-04-18 09:43:00,1.6558,1.6561,1.6557,1.6557,136300000.0
2006-04-18 09:44:00,1.6558,1.6561,1.6557,1.6559,136300000.0
2006-04-18 09:45:00,1.656,1.6561,1.6557,1.656,136300000.0
2006-04-18 09:46:00,1.6564,1.6564,1.6559,1.6561,136300000.0
2006-04-18 09:47:00,1.656,1.6565,1.6559,1.6565,136300000.0
2006-04-18 09:48:00,1.6564,1.6571,1.6564,1.657,136300000.0
2006-04-18 09:49:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-18 09:50:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2006-04-18 09:51:00,1.657,1.6571,1.6567,1.6569,136300000.0
2006-04-18 09:52:00,1.6568,1.6571,1.6567,1.6568,136300000.0
2006-04-18 09:53:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-18 09:54:00,1.6569,1.657,1.6567,1.6567,136300000.0
2006-04-18 09:55:00,1.6566,1.6571,1.6566,1.657,136300000.0
2006-04-18 09:56:00,1.6571,1.6574,1.657,1.6573,136300000.0
2006-04-18 09:57:00,1.6574,1.6576,1.6573,1.6574,136300000.0
2006-04-18 09:58:00,1.6575,1.6576,1.657,1.657,136300000.0
2006-04-18 09:59:00,1.6569,1.6573,1.6567,1.6573,136300000.0
2006-04-18 10:00:00,1.6571,1.6576,1.6571,1.6573,136300000.0
2006-04-18 10:01:00,1.6572,1.6573,1.6569,1.657,136300000.0
2006-04-18 10:02:00,1.6569,1.6571,1.6567,1.6571,136300000.0
2006-04-18 10:03:00,1.657,1.6571,1.6568,1.6569,136300000.0
2006-04-18 10:04:00,1.657,1.657,1.6565,1.6566,136300000.0
2006-04-18 10:05:00,1.6567,1.6568,1.6564,1.6567,136300000.0
2006-04-18 10:06:00,1.6568,1.6568,1.6564,1.6566,136300000.0
2006-04-18 10:07:00,1.6565,1.6565,1.6561,1.6563,136300000.0
2006-04-18 10:08:00,1.6562,1.6563,1.656,1.6562,136300000.0
2006-04-18 10:09:00,1.6563,1.6565,1.6558,1.656,136300000.0
2006-04-18 10:10:00,1.6557,1.6561,1.6556,1.656,136300000.0
2006-04-18 10:11:00,1.6557,1.6562,1.6556,1.656,136300000.0
2006-04-18 10:12:00,1.6561,1.6564,1.6559,1.6563,136300000.0
2006-04-18 10:13:00,1.6561,1.6568,1.6561,1.6565,136300000.0
2006-04-18 10:14:00,1.6564,1.6566,1.656,1.6561,136300000.0
2006-04-18 10:15:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-04-18 10:16:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2006-04-18 10:17:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2006-04-18 10:18:00,1.6567,1.6568,1.6564,1.6565,136300000.0
2006-04-18 10:19:00,1.6562,1.6565,1.656,1.6562,136300000.0
2006-04-18 10:20:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2006-04-18 10:21:00,1.6563,1.6564,1.656,1.656,136300000.0
2006-04-18 10:22:00,1.6561,1.6563,1.656,1.6561,136300000.0
2006-04-18 10:23:00,1.656,1.6563,1.656,1.656,136300000.0
2006-04-18 10:24:00,1.6559,1.6566,1.6557,1.6564,136300000.0
2006-04-18 10:25:00,1.6565,1.6566,1.6562,1.6564,136300000.0
2006-04-18 10:26:00,1.6562,1.6565,1.6561,1.6564,136300000.0
2006-04-18 10:27:00,1.6565,1.6571,1.6564,1.6567,136300000.0
2006-04-18 10:28:00,1.6568,1.6571,1.6567,1.6569,136300000.0
2006-04-18 10:29:00,1.6567,1.6567,1.6561,1.6563,136300000.0
2006-04-18 10:30:00,1.6564,1.6568,1.6564,1.6567,136300000.0
2006-04-18 10:31:00,1.6566,1.6568,1.6565,1.6568,136300000.0
2006-04-18 10:32:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-04-18 10:33:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2006-04-18 10:34:00,1.6565,1.6568,1.6564,1.6568,136300000.0
2006-04-18 10:35:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-04-18 10:36:00,1.657,1.6571,1.6568,1.657,136300000.0
2006-04-18 10:37:00,1.6567,1.657,1.6567,1.6568,136300000.0
2006-04-18 10:38:00,1.657,1.657,1.6567,1.6568,136300000.0
2006-04-18 10:39:00,1.6569,1.657,1.6567,1.6568,136300000.0
2006-04-18 10:40:00,1.6569,1.657,1.6568,1.6568,136300000.0
2006-04-18 10:41:00,1.6569,1.657,1.6567,1.6567,136300000.0
2006-04-18 10:42:00,1.6568,1.6569,1.6566,1.6567,136300000.0
2006-04-18 10:43:00,1.6569,1.6571,1.6567,1.657,136300000.0
2006-04-18 10:44:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2006-04-18 10:45:00,1.6568,1.6574,1.6567,1.6569,136300000.0
2006-04-18 10:46:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2006-04-18 10:47:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-04-18 10:48:00,1.6571,1.6576,1.6571,1.6575,136300000.0
2006-04-18 10:49:00,1.6576,1.6576,1.6571,1.6573,136300000.0
2006-04-18 10:50:00,1.6571,1.6578,1.6571,1.6575,136300000.0
2006-04-18 10:51:00,1.6577,1.6577,1.6573,1.6575,136300000.0
2006-04-18 10:52:00,1.6576,1.6577,1.6574,1.6574,136300000.0
2006-04-18 10:53:00,1.6573,1.6574,1.6573,1.6573,136300000.0
2006-04-18 10:54:00,1.6574,1.6576,1.6573,1.6574,136300000.0
2006-04-18 10:55:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-04-18 10:56:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-04-18 10:57:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2006-04-18 10:58:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2006-04-18 10:59:00,1.6575,1.6577,1.6573,1.6577,136300000.0
2006-04-18 11:00:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2006-04-18 11:01:00,1.6576,1.6577,1.6573,1.6574,136300000.0
2006-04-18 11:02:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-04-18 11:03:00,1.6572,1.6573,1.6566,1.6569,136300000.0
2006-04-18 11:04:00,1.6568,1.6571,1.6567,1.657,136300000.0
2006-04-18 11:05:00,1.6571,1.6574,1.657,1.6573,136300000.0
2006-04-18 11:06:00,1.6571,1.658,1.6571,1.6579,136300000.0
2006-04-18 11:07:00,1.6577,1.6583,1.6577,1.6582,136300000.0
2006-04-18 11:08:00,1.6583,1.6585,1.658,1.6583,136300000.0
2006-04-18 11:09:00,1.6582,1.6585,1.6579,1.6584,136300000.0
2006-04-18 11:10:00,1.6583,1.6592,1.6583,1.6587,136300000.0
2006-04-18 11:11:00,1.6586,1.6591,1.6584,1.6586,136300000.0
2006-04-18 11:12:00,1.6585,1.6588,1.6584,1.6586,136300000.0
2006-04-18 11:13:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2006-04-18 11:14:00,1.6584,1.6587,1.6582,1.6582,136300000.0
2006-04-18 11:15:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2006-04-18 11:20:00,1.6591,1.6593,1.6587,1.6589,136300000.0
2006-04-18 11:21:00,1.6588,1.659,1.6585,1.6585,136300000.0
2006-04-18 11:22:00,1.6587,1.6589,1.6584,1.6588,136300000.0
2006-04-18 11:23:00,1.6587,1.6588,1.6584,1.6586,136300000.0
2006-04-18 11:24:00,1.6587,1.659,1.6586,1.6587,136300000.0
2006-04-18 11:25:00,1.6588,1.6594,1.6588,1.6591,136300000.0
2006-04-18 11:26:00,1.6592,1.6593,1.6589,1.6589,136300000.0
2006-04-18 11:27:00,1.6591,1.6593,1.6582,1.6584,136300000.0
2006-04-18 11:28:00,1.6583,1.6586,1.658,1.6586,136300000.0
2006-04-18 11:29:00,1.6587,1.6589,1.6579,1.658,136300000.0
2006-04-18 11:30:00,1.6579,1.6584,1.6579,1.6584,136300000.0
2006-04-18 11:31:00,1.6582,1.6584,1.6581,1.6584,136300000.0
2006-04-18 11:32:00,1.6581,1.6588,1.6579,1.658,136300000.0
2006-04-18 11:33:00,1.6582,1.6586,1.6575,1.6578,136300000.0
2006-04-18 11:34:00,1.658,1.658,1.6571,1.6575,136300000.0
2006-04-18 11:35:00,1.6576,1.6576,1.6572,1.6573,136300000.0
2006-04-18 11:36:00,1.6572,1.6573,1.6569,1.6572,136300000.0
2006-04-18 11:37:00,1.6571,1.6573,1.6566,1.6569,136300000.0
2006-04-18 11:38:00,1.657,1.657,1.6568,1.6569,136300000.0
2006-04-18 11:39:00,1.657,1.657,1.6565,1.6565,136300000.0
2006-04-18 11:40:00,1.6566,1.6569,1.6566,1.6567,136300000.0
2006-04-18 11:41:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-04-18 11:42:00,1.6566,1.6569,1.6565,1.6569,136300000.0
2006-04-18 11:43:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-04-18 11:44:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2006-04-18 11:45:00,1.6573,1.6578,1.6572,1.6576,136300000.0
2006-04-18 11:46:00,1.6575,1.6585,1.6575,1.6579,136300000.0
2006-04-18 11:47:00,1.6578,1.6586,1.6576,1.6586,136300000.0
2006-04-18 11:48:00,1.6587,1.6587,1.6583,1.6584,136300000.0
2006-04-18 11:49:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-04-18 11:50:00,1.6585,1.6587,1.6582,1.6583,136300000.0
2006-04-18 11:51:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2006-04-18 11:52:00,1.6583,1.6584,1.6581,1.6583,136300000.0
2006-04-18 11:53:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-04-18 11:54:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-04-18 11:55:00,1.658,1.6583,1.658,1.6582,136300000.0
2006-04-18 11:56:00,1.6583,1.6583,1.6577,1.6581,136300000.0
2006-04-18 11:57:00,1.6582,1.6584,1.6577,1.6577,136300000.0
2006-04-18 11:58:00,1.658,1.658,1.6577,1.6577,136300000.0
2006-04-18 11:59:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-04-18 12:00:00,1.6581,1.6591,1.6581,1.6591,136300000.0
2006-04-18 12:01:00,1.659,1.659,1.6584,1.6587,136300000.0
2006-04-18 12:02:00,1.6585,1.6589,1.6582,1.6583,136300000.0
2006-04-18 12:03:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2006-04-18 12:04:00,1.6583,1.6584,1.6579,1.6581,136300000.0
2006-04-18 12:05:00,1.6582,1.6584,1.6579,1.6582,136300000.0
2006-04-18 12:06:00,1.6583,1.6588,1.6582,1.6586,136300000.0
2006-04-18 12:07:00,1.6585,1.6586,1.6582,1.6583,136300000.0
2006-04-18 12:08:00,1.6584,1.6589,1.6583,1.6589,136300000.0
2006-04-18 12:09:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2006-04-18 12:10:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2006-04-18 12:11:00,1.6585,1.6587,1.6581,1.6586,136300000.0
2006-04-18 12:12:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2006-04-18 12:13:00,1.6591,1.6594,1.6585,1.6585,136300000.0
2006-04-18 12:14:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2006-04-18 12:15:00,1.6584,1.6584,1.6575,1.6576,136300000.0
2006-04-18 12:16:00,1.6577,1.6578,1.6571,1.6576,136300000.0
2006-04-18 12:17:00,1.6577,1.6579,1.6575,1.6575,136300000.0
2006-04-18 12:18:00,1.6573,1.658,1.6573,1.6578,136300000.0
2006-04-18 12:19:00,1.6575,1.658,1.6575,1.6579,136300000.0
2006-04-18 12:20:00,1.658,1.6582,1.6579,1.6582,136300000.0
2006-04-18 12:21:00,1.6581,1.6582,1.658,1.658,136300000.0
2006-04-18 12:22:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-04-18 12:23:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-04-18 12:24:00,1.658,1.6581,1.658,1.658,136300000.0
2006-04-18 12:25:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-04-18 12:26:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-04-18 12:27:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-04-18 12:28:00,1.658,1.6581,1.6576,1.6579,136300000.0
2006-04-18 12:29:00,1.6578,1.6581,1.6575,1.6579,136300000.0
2006-04-18 12:30:00,1.6578,1.6581,1.6577,1.6581,136300000.0
2006-04-18 12:31:00,1.658,1.6582,1.6579,1.6582,136300000.0
2006-04-18 12:32:00,1.6581,1.6582,1.658,1.658,136300000.0
2006-04-18 12:33:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2006-04-18 12:34:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-04-18 12:35:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-04-18 12:36:00,1.6576,1.6581,1.6576,1.658,136300000.0
2006-04-18 12:37:00,1.6582,1.6586,1.658,1.6582,136300000.0
2006-04-18 12:38:00,1.6581,1.659,1.658,1.6583,136300000.0
2006-04-18 12:39:00,1.6584,1.6587,1.6583,1.6587,136300000.0
2006-04-18 12:40:00,1.6586,1.6588,1.6584,1.6585,136300000.0
2006-04-18 12:41:00,1.6586,1.6586,1.6581,1.6581,136300000.0
2006-04-18 12:42:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-04-18 12:43:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2006-04-18 12:44:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2006-04-18 12:45:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2006-04-18 12:46:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2006-04-18 12:47:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2006-04-18 12:48:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-04-18 12:49:00,1.6582,1.6582,1.6578,1.6582,136300000.0
2006-04-18 12:50:00,1.658,1.658,1.6576,1.6576,136300000.0
2006-04-18 12:51:00,1.6575,1.6576,1.6571,1.6574,136300000.0
2006-04-18 12:52:00,1.6573,1.6576,1.6572,1.6576,136300000.0
2006-04-18 12:53:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-04-18 12:54:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2006-04-18 12:55:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2006-04-18 12:56:00,1.6576,1.6577,1.6574,1.6574,136300000.0
2006-04-18 12:57:00,1.6573,1.6577,1.6573,1.6577,136300000.0
2006-04-18 12:58:00,1.6576,1.6579,1.6575,1.6576,136300000.0
2006-04-18 12:59:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2006-04-18 13:00:00,1.6581,1.6587,1.6581,1.6587,136300000.0
2006-04-18 13:01:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2006-04-18 13:02:00,1.6587,1.659,1.6584,1.6585,136300000.0
2006-04-18 13:03:00,1.6586,1.659,1.6586,1.6587,136300000.0
2006-04-18 13:04:00,1.6588,1.659,1.6585,1.6588,136300000.0
2006-04-18 13:05:00,1.6587,1.6591,1.6586,1.6591,136300000.0
2006-04-18 13:06:00,1.659,1.6592,1.6589,1.6591,136300000.0
2006-04-18 13:07:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-04-18 13:08:00,1.659,1.6594,1.659,1.6593,136300000.0
2006-04-18 13:09:00,1.6591,1.6593,1.6587,1.6589,136300000.0
2006-04-18 13:10:00,1.6588,1.6588,1.658,1.6588,136300000.0
2006-04-18 13:11:00,1.6587,1.6589,1.6583,1.6587,136300000.0
2006-04-18 13:12:00,1.6588,1.6589,1.6583,1.6585,136300000.0
2006-04-18 13:13:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-04-18 13:14:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2006-04-18 13:15:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2006-04-18 13:17:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-04-18 13:18:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-04-18 13:19:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2006-04-18 13:20:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2006-04-18 13:21:00,1.6582,1.6582,1.658,1.658,136300000.0
2006-04-18 13:22:00,1.6581,1.6581,1.6577,1.6579,136300000.0
2006-04-18 13:23:00,1.658,1.658,1.658,1.658,136300000.0
2006-04-18 13:24:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2006-04-18 13:25:00,1.658,1.6581,1.6579,1.658,136300000.0
2006-04-18 13:26:00,1.6581,1.6585,1.658,1.6582,136300000.0
2006-04-18 13:27:00,1.6581,1.6583,1.6579,1.6579,136300000.0
2006-04-18 13:28:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-04-18 13:29:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2006-04-18 13:30:00,1.6577,1.6579,1.6575,1.6577,136300000.0
2006-04-18 13:31:00,1.6578,1.658,1.6578,1.658,136300000.0
2006-04-18 13:32:00,1.6579,1.6585,1.6579,1.6583,136300000.0
2006-04-18 13:33:00,1.6584,1.6585,1.6581,1.6582,136300000.0
2006-04-18 13:34:00,1.6583,1.6583,1.658,1.6582,136300000.0
2006-04-18 13:35:00,1.6581,1.6582,1.6578,1.658,136300000.0
2006-04-18 13:36:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2006-04-18 13:37:00,1.658,1.6583,1.6579,1.6583,136300000.0
2006-04-18 13:38:00,1.6581,1.6583,1.6581,1.6581,136300000.0
2006-04-18 13:39:00,1.6582,1.6582,1.658,1.6581,136300000.0
2006-04-18 13:40:00,1.6583,1.6583,1.6579,1.658,136300000.0
2006-04-18 13:41:00,1.6582,1.6582,1.6578,1.6578,136300000.0
2006-04-18 13:42:00,1.6579,1.658,1.6579,1.6579,136300000.0
2006-04-18 13:43:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2006-04-18 13:44:00,1.6579,1.6581,1.6579,1.658,136300000.0
2006-04-18 13:45:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2006-04-18 13:46:00,1.6581,1.6583,1.658,1.6583,136300000.0
2006-04-18 13:47:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2006-04-18 13:48:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2006-04-18 13:49:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2006-04-18 13:50:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2006-04-18 13:51:00,1.6586,1.6589,1.6585,1.6589,136300000.0
2006-04-18 13:52:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2006-04-18 13:53:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-04-18 13:54:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2006-04-18 13:55:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2006-04-18 13:56:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2006-04-18 13:57:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2006-04-18 13:58:00,1.6583,1.6587,1.6583,1.6587,136300000.0
2006-04-18 13:59:00,1.6586,1.6592,1.6586,1.6592,136300000.0
2006-04-18 14:00:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2006-04-18 14:01:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2006-04-18 14:02:00,1.6587,1.6587,1.6582,1.6586,136300000.0
2006-04-18 14:03:00,1.6585,1.6591,1.6583,1.659,136300000.0
2006-04-18 14:04:00,1.6591,1.6594,1.6587,1.6594,136300000.0
2006-04-18 14:05:00,1.6595,1.6598,1.6592,1.6597,136300000.0
2006-04-18 14:06:00,1.6595,1.6597,1.6594,1.6596,136300000.0
2006-04-18 14:07:00,1.6599,1.6602,1.6596,1.6599,136300000.0
2006-04-18 14:08:00,1.66,1.6601,1.6595,1.6595,136300000.0
2006-04-18 14:09:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2006-04-18 14:10:00,1.6595,1.6598,1.6594,1.6595,136300000.0
2006-04-18 14:11:00,1.6594,1.6595,1.6591,1.6592,136300000.0
2006-04-18 14:12:00,1.6593,1.6595,1.6592,1.6592,136300000.0
2006-04-18 14:13:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-04-18 14:14:00,1.659,1.6597,1.659,1.6594,136300000.0
2006-04-18 14:15:00,1.6595,1.6595,1.659,1.6593,136300000.0
2006-04-18 14:16:00,1.6591,1.6593,1.6588,1.6591,136300000.0
2006-04-18 14:17:00,1.6592,1.6592,1.6589,1.6591,136300000.0
2006-04-18 14:18:00,1.659,1.6595,1.6589,1.6593,136300000.0
2006-04-18 14:19:00,1.6591,1.6593,1.659,1.6593,136300000.0
2006-04-18 14:20:00,1.6594,1.6595,1.6587,1.6589,136300000.0
2006-04-18 14:21:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2006-04-18 14:22:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-04-18 14:23:00,1.6585,1.6588,1.6585,1.6587,136300000.0
2006-04-18 14:24:00,1.659,1.659,1.6584,1.6584,136300000.0
2006-04-18 14:25:00,1.6585,1.6585,1.658,1.6582,136300000.0
2006-04-18 14:26:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-04-18 14:27:00,1.6581,1.6586,1.6581,1.6582,136300000.0
2006-04-18 14:28:00,1.6583,1.6585,1.6581,1.6581,136300000.0
2006-04-18 14:29:00,1.6582,1.6584,1.6582,1.6582,136300000.0
2006-04-18 14:30:00,1.6583,1.6599,1.6583,1.6593,136300000.0
2006-04-18 14:31:00,1.6592,1.6606,1.6592,1.66,136300000.0
2006-04-18 14:32:00,1.6599,1.6601,1.6595,1.6597,136300000.0
2006-04-18 14:33:00,1.6596,1.6603,1.6595,1.6601,136300000.0
2006-04-18 14:34:00,1.6602,1.6604,1.6597,1.66,136300000.0
2006-04-18 14:35:00,1.6599,1.6602,1.6596,1.6597,136300000.0
2006-04-18 14:36:00,1.6598,1.6598,1.6594,1.6595,136300000.0
2006-04-18 14:37:00,1.6596,1.6596,1.659,1.6593,136300000.0
2006-04-18 14:38:00,1.6594,1.6597,1.6586,1.659,136300000.0
2006-04-18 14:39:00,1.6588,1.6594,1.6585,1.6594,136300000.0
2006-04-18 14:40:00,1.6591,1.6595,1.659,1.6595,136300000.0
2006-04-18 14:41:00,1.6594,1.6595,1.6588,1.6592,136300000.0
2006-04-18 14:42:00,1.6593,1.6595,1.659,1.6593,136300000.0
2006-04-18 14:43:00,1.6592,1.6593,1.6589,1.6589,136300000.0
2006-04-18 14:44:00,1.659,1.6593,1.6585,1.6586,136300000.0
2006-04-18 14:45:00,1.6588,1.6592,1.6585,1.659,136300000.0
2006-04-18 14:46:00,1.6592,1.6593,1.6589,1.659,136300000.0
2006-04-18 14:47:00,1.6589,1.6594,1.6589,1.6591,136300000.0
2006-04-18 14:48:00,1.6592,1.6592,1.6587,1.6591,136300000.0
2006-04-18 14:49:00,1.6592,1.6595,1.6589,1.6589,136300000.0
2006-04-18 14:50:00,1.6587,1.659,1.6585,1.6587,136300000.0
2006-04-18 14:51:00,1.6588,1.6592,1.6584,1.6587,136300000.0
2006-04-18 14:52:00,1.6588,1.66,1.6588,1.6596,136300000.0
2006-04-18 14:53:00,1.6595,1.6604,1.6595,1.6599,136300000.0
2006-04-18 14:54:00,1.6598,1.6602,1.6596,1.6598,136300000.0
2006-04-18 14:55:00,1.66,1.6604,1.6597,1.6602,136300000.0
2006-04-18 14:56:00,1.6601,1.6608,1.6599,1.6602,136300000.0
2006-04-18 14:57:00,1.66,1.6605,1.6597,1.6603,136300000.0
2006-04-18 14:58:00,1.6606,1.6609,1.6602,1.6604,136300000.0
2006-04-18 14:59:00,1.6603,1.6609,1.6603,1.6605,136300000.0
2006-04-18 15:00:00,1.6603,1.6611,1.6599,1.6604,136300000.0
2006-04-18 15:01:00,1.6605,1.6609,1.6605,1.6606,136300000.0
2006-04-18 15:02:00,1.6605,1.6607,1.6602,1.6602,136300000.0
2006-04-18 15:03:00,1.6601,1.6606,1.66,1.6603,136300000.0
2006-04-18 15:04:00,1.6602,1.6603,1.6597,1.6601,136300000.0
2006-04-18 15:05:00,1.6602,1.6603,1.6599,1.6602,136300000.0
2006-04-18 15:06:00,1.6601,1.6603,1.6597,1.6599,136300000.0
2006-04-18 15:07:00,1.6601,1.6604,1.6598,1.6598,136300000.0
2006-04-18 15:08:00,1.6599,1.6603,1.6594,1.6594,136300000.0
2006-04-18 15:09:00,1.6597,1.6603,1.6595,1.6599,136300000.0
2006-04-18 15:10:00,1.6597,1.6599,1.6594,1.6599,136300000.0
2006-04-18 15:11:00,1.66,1.6601,1.6594,1.6596,136300000.0
2006-04-18 15:12:00,1.6595,1.6598,1.6589,1.6591,136300000.0
2006-04-18 15:13:00,1.6593,1.6595,1.6586,1.6595,136300000.0
2006-04-18 15:14:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2006-04-18 15:15:00,1.6594,1.6596,1.6591,1.6593,136300000.0
2006-04-18 15:16:00,1.6595,1.6598,1.6592,1.6598,136300000.0
2006-04-18 15:17:00,1.6597,1.6602,1.6597,1.6598,136300000.0
2006-04-18 15:18:00,1.6599,1.6603,1.6594,1.6597,136300000.0
2006-04-18 15:19:00,1.6598,1.6599,1.6596,1.6598,136300000.0
2006-04-18 15:20:00,1.6597,1.66,1.6594,1.6594,136300000.0
2006-04-18 15:21:00,1.6595,1.6598,1.6594,1.6594,136300000.0
2006-04-18 15:22:00,1.6592,1.6599,1.6591,1.6591,136300000.0
2006-04-18 15:23:00,1.659,1.6591,1.6584,1.6588,136300000.0
2006-04-18 15:24:00,1.6587,1.6588,1.6582,1.6584,136300000.0
2006-04-18 15:25:00,1.6586,1.6593,1.6584,1.6591,136300000.0
2006-04-18 15:26:00,1.6592,1.6597,1.6591,1.6595,136300000.0
2006-04-18 15:27:00,1.6594,1.6596,1.6588,1.6592,136300000.0
2006-04-18 15:28:00,1.6594,1.6594,1.6588,1.6591,136300000.0
2006-04-18 15:29:00,1.6592,1.6594,1.6589,1.6594,136300000.0
2006-04-18 15:30:00,1.6595,1.6597,1.6593,1.6593,136300000.0
2006-04-18 15:31:00,1.6594,1.66,1.6594,1.6597,136300000.0
2006-04-18 15:32:00,1.6598,1.6601,1.6594,1.6595,136300000.0
2006-04-18 15:33:00,1.6594,1.6602,1.6594,1.66,136300000.0
2006-04-18 15:34:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2006-04-18 15:35:00,1.6602,1.6602,1.6596,1.6597,136300000.0
2006-04-18 15:36:00,1.6598,1.6602,1.6598,1.6601,136300000.0
2006-04-18 15:37:00,1.6602,1.6612,1.6602,1.6611,136300000.0
2006-04-18 15:38:00,1.661,1.6613,1.6606,1.6613,136300000.0
2006-04-18 15:39:00,1.6612,1.6616,1.6611,1.6612,136300000.0
2006-04-18 15:40:00,1.6613,1.6613,1.6605,1.6611,136300000.0
2006-04-18 15:41:00,1.6608,1.6613,1.6606,1.6608,136300000.0
2006-04-18 15:42:00,1.661,1.6616,1.6609,1.6611,136300000.0
2006-04-18 15:43:00,1.6612,1.6613,1.6607,1.6613,136300000.0
2006-04-18 15:44:00,1.6615,1.6617,1.6611,1.6614,136300000.0
2006-04-18 15:45:00,1.6617,1.6618,1.6612,1.6613,136300000.0
2006-04-18 15:46:00,1.6615,1.6616,1.6612,1.6613,136300000.0
2006-04-18 15:47:00,1.6612,1.6613,1.6607,1.6607,136300000.0
2006-04-18 15:48:00,1.6609,1.661,1.6607,1.661,136300000.0
2006-04-18 15:49:00,1.6609,1.6616,1.6608,1.6616,136300000.0
2006-04-18 15:50:00,1.6614,1.6615,1.6611,1.6613,136300000.0
2006-04-18 15:51:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-04-18 15:52:00,1.6614,1.6615,1.6612,1.6614,136300000.0
2006-04-18 15:53:00,1.6613,1.6617,1.6609,1.6614,136300000.0
2006-04-18 15:54:00,1.6613,1.6614,1.6606,1.6606,136300000.0
2006-04-18 15:55:00,1.6608,1.6611,1.6607,1.6611,136300000.0
2006-04-18 15:56:00,1.6613,1.6618,1.6613,1.6617,136300000.0
2006-04-18 15:57:00,1.6616,1.662,1.6615,1.6617,136300000.0
2006-04-18 15:58:00,1.6616,1.6622,1.6614,1.6622,136300000.0
2006-04-18 15:59:00,1.6621,1.6628,1.6621,1.6628,136300000.0
2006-04-18 16:00:00,1.6629,1.6636,1.6624,1.6624,136300000.0
2006-04-18 16:01:00,1.6622,1.6625,1.662,1.6624,136300000.0
2006-04-18 16:02:00,1.6623,1.6625,1.6621,1.6621,136300000.0
2006-04-18 16:03:00,1.6623,1.6626,1.6621,1.6621,136300000.0
2006-04-18 16:04:00,1.662,1.6624,1.6619,1.6623,136300000.0
2006-04-18 16:05:00,1.6622,1.6635,1.6622,1.6632,136300000.0
2006-04-18 16:06:00,1.663,1.6635,1.6628,1.6635,136300000.0
2006-04-18 16:07:00,1.6634,1.6634,1.663,1.6631,136300000.0
2006-04-18 16:08:00,1.6634,1.6634,1.6627,1.6629,136300000.0
2006-04-18 16:09:00,1.663,1.6632,1.6626,1.6627,136300000.0
2006-04-18 16:10:00,1.6628,1.6628,1.6623,1.6624,136300000.0
2006-04-18 16:11:00,1.6626,1.6627,1.6621,1.6622,136300000.0
2006-04-18 16:12:00,1.6621,1.6623,1.6618,1.6622,136300000.0
2006-04-18 16:13:00,1.6624,1.6627,1.6619,1.6625,136300000.0
2006-04-18 16:14:00,1.6624,1.6627,1.6621,1.6625,136300000.0
2006-04-18 16:15:00,1.6624,1.6629,1.6622,1.6629,136300000.0
2006-04-18 16:16:00,1.6624,1.6628,1.6621,1.6621,136300000.0
2006-04-18 16:17:00,1.6629,1.6641,1.6626,1.6636,136300000.0
2006-04-18 16:18:00,1.6637,1.6641,1.6634,1.664,136300000.0
2006-04-18 16:19:00,1.6639,1.6644,1.6636,1.6642,136300000.0
2006-04-18 16:20:00,1.6643,1.6643,1.6637,1.6638,136300000.0
2006-04-18 16:21:00,1.6639,1.6643,1.6638,1.6639,136300000.0
2006-04-18 16:22:00,1.6638,1.6642,1.6631,1.6633,136300000.0
2006-04-18 16:23:00,1.6634,1.6638,1.6633,1.6637,136300000.0
2006-04-18 16:24:00,1.6638,1.664,1.6636,1.6636,136300000.0
2006-04-18 16:25:00,1.6637,1.664,1.6636,1.6637,136300000.0
2006-04-18 16:26:00,1.6636,1.6637,1.6634,1.6636,136300000.0
2006-04-18 16:27:00,1.6637,1.6637,1.6634,1.6636,136300000.0
2006-04-18 16:28:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-04-18 16:29:00,1.6635,1.6644,1.6635,1.6643,136300000.0
2006-04-18 16:30:00,1.6644,1.6645,1.664,1.6642,136300000.0
2006-04-18 16:31:00,1.6643,1.6644,1.6639,1.664,136300000.0
2006-04-18 16:32:00,1.6639,1.6643,1.6638,1.6641,136300000.0
2006-04-18 16:33:00,1.6642,1.6643,1.6638,1.6639,136300000.0
2006-04-18 16:34:00,1.6637,1.6639,1.6632,1.6638,136300000.0
2006-04-18 16:35:00,1.6637,1.6639,1.6635,1.6638,136300000.0
2006-04-18 16:36:00,1.6637,1.6642,1.6637,1.6638,136300000.0
2006-04-18 16:37:00,1.6637,1.6647,1.6637,1.6644,136300000.0
2006-04-18 16:38:00,1.6647,1.6647,1.6643,1.6644,136300000.0
2006-04-18 16:39:00,1.6646,1.6648,1.6643,1.6645,136300000.0
2006-04-18 16:40:00,1.6646,1.6647,1.6644,1.6647,136300000.0
2006-04-18 16:41:00,1.6646,1.6648,1.6642,1.6645,136300000.0
2006-04-18 16:42:00,1.6644,1.6647,1.6641,1.6644,136300000.0
2006-04-18 16:43:00,1.6643,1.6645,1.6642,1.6642,136300000.0
2006-04-18 16:44:00,1.6643,1.6643,1.6639,1.6642,136300000.0
2006-04-18 16:45:00,1.6643,1.6647,1.6643,1.6645,136300000.0
2006-04-18 16:46:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2006-04-18 16:47:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-04-18 16:48:00,1.6638,1.664,1.6634,1.6638,136300000.0
2006-04-18 16:49:00,1.6639,1.6644,1.6639,1.6642,136300000.0
2006-04-18 16:50:00,1.664,1.6642,1.6639,1.664,136300000.0
2006-04-18 16:51:00,1.6641,1.6643,1.6639,1.6642,136300000.0
2006-04-18 16:52:00,1.6641,1.6644,1.6637,1.664,136300000.0
2006-04-18 16:53:00,1.6641,1.6644,1.664,1.6641,136300000.0
2006-04-18 16:54:00,1.664,1.6643,1.6639,1.6642,136300000.0
2006-04-18 16:55:00,1.6644,1.6645,1.664,1.6642,136300000.0
2006-04-18 16:56:00,1.6641,1.6644,1.6639,1.6639,136300000.0
2006-04-18 16:57:00,1.6642,1.6643,1.6637,1.6638,136300000.0
2006-04-18 16:58:00,1.6639,1.6645,1.6639,1.6642,136300000.0
2006-04-18 16:59:00,1.6644,1.6648,1.6642,1.6645,136300000.0
2006-04-18 17:00:00,1.6647,1.6647,1.6641,1.6642,136300000.0
2006-04-18 17:01:00,1.6643,1.6643,1.6638,1.6638,136300000.0
2006-04-18 17:02:00,1.6639,1.6642,1.6635,1.6637,136300000.0
2006-04-18 17:03:00,1.6635,1.6638,1.6633,1.6635,136300000.0
2006-04-18 17:04:00,1.6636,1.6639,1.6635,1.6635,136300000.0
2006-04-18 17:05:00,1.6633,1.6635,1.6628,1.6633,136300000.0
2006-04-18 17:06:00,1.6634,1.6636,1.663,1.6636,136300000.0
2006-04-18 17:07:00,1.6637,1.6639,1.6635,1.6639,136300000.0
2006-04-18 17:08:00,1.6637,1.664,1.6634,1.6638,136300000.0
2006-04-18 17:09:00,1.6637,1.664,1.6636,1.664,136300000.0
2006-04-18 17:10:00,1.6638,1.6642,1.6638,1.664,136300000.0
2006-04-18 17:11:00,1.6641,1.6644,1.6639,1.6644,136300000.0
2006-04-18 17:12:00,1.6643,1.6643,1.6639,1.6643,136300000.0
2006-04-18 17:13:00,1.6642,1.6644,1.664,1.6641,136300000.0
2006-04-18 17:14:00,1.6639,1.6639,1.6632,1.6635,136300000.0
2006-04-18 17:15:00,1.6634,1.6636,1.6633,1.6635,136300000.0
2006-04-18 17:16:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2006-04-18 17:17:00,1.6633,1.6633,1.6627,1.6628,136300000.0
2006-04-18 17:18:00,1.663,1.6633,1.6625,1.6625,136300000.0
2006-04-18 17:19:00,1.6623,1.6628,1.6623,1.6624,136300000.0
2006-04-18 17:20:00,1.6626,1.6629,1.6624,1.6628,136300000.0
2006-04-18 17:21:00,1.6629,1.6631,1.6622,1.6623,136300000.0
2006-04-18 17:22:00,1.6624,1.6626,1.6623,1.6626,136300000.0
2006-04-18 17:23:00,1.6627,1.6628,1.6618,1.6621,136300000.0
2006-04-18 17:24:00,1.662,1.6621,1.6613,1.6617,136300000.0
2006-04-18 17:25:00,1.6616,1.6621,1.6612,1.6619,136300000.0
2006-04-18 17:26:00,1.662,1.6622,1.6614,1.6614,136300000.0
2006-04-18 17:27:00,1.6613,1.6619,1.6613,1.6615,136300000.0
2006-04-18 17:28:00,1.6613,1.6617,1.6612,1.6613,136300000.0
2006-04-18 17:29:00,1.6614,1.6618,1.6614,1.6618,136300000.0
2006-04-18 17:30:00,1.662,1.662,1.6611,1.6617,136300000.0
2006-04-18 17:31:00,1.6619,1.6619,1.6613,1.6618,136300000.0
2006-04-18 17:32:00,1.6617,1.6618,1.6613,1.6613,136300000.0
2006-04-18 17:33:00,1.6612,1.6613,1.6607,1.6612,136300000.0
2006-04-18 17:34:00,1.6611,1.6615,1.6609,1.6613,136300000.0
2006-04-18 17:35:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2006-04-18 17:36:00,1.6616,1.6619,1.6611,1.6614,136300000.0
2006-04-18 17:37:00,1.6613,1.6617,1.6612,1.6614,136300000.0
2006-04-18 17:38:00,1.6615,1.6618,1.6615,1.6617,136300000.0
2006-04-18 17:39:00,1.6619,1.6619,1.6613,1.6614,136300000.0
2006-04-18 17:40:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2006-04-18 17:41:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-04-18 17:42:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2006-04-18 17:43:00,1.6614,1.6617,1.6613,1.6613,136300000.0
2006-04-18 17:44:00,1.6612,1.6615,1.6611,1.6614,136300000.0
2006-04-18 17:45:00,1.6615,1.6621,1.6614,1.6618,136300000.0
2006-04-18 17:46:00,1.6619,1.6619,1.6612,1.6619,136300000.0
2006-04-18 17:47:00,1.6617,1.6619,1.6615,1.6619,136300000.0
2006-04-18 17:48:00,1.6618,1.662,1.6617,1.6619,136300000.0
2006-04-18 17:49:00,1.662,1.6621,1.6618,1.662,136300000.0
2006-04-18 17:50:00,1.6619,1.662,1.6617,1.6619,136300000.0
2006-04-18 17:51:00,1.6618,1.6621,1.6618,1.662,136300000.0
2006-04-18 17:52:00,1.6619,1.6619,1.6615,1.6618,136300000.0
2006-04-18 17:53:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-04-18 17:54:00,1.662,1.6621,1.6617,1.662,136300000.0
2006-04-18 17:55:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-04-18 17:56:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2006-04-18 17:57:00,1.6619,1.6619,1.6616,1.6617,136300000.0
2006-04-18 17:58:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-04-18 17:59:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-04-18 18:00:00,1.6615,1.6615,1.6612,1.6614,136300000.0
2006-04-18 18:01:00,1.6613,1.6616,1.6612,1.6616,136300000.0
2006-04-18 18:02:00,1.6617,1.6617,1.6613,1.6615,136300000.0
2006-04-18 18:03:00,1.6616,1.6618,1.6612,1.6613,136300000.0
2006-04-18 18:04:00,1.6612,1.6619,1.6612,1.6618,136300000.0
2006-04-18 18:05:00,1.6616,1.6622,1.6615,1.662,136300000.0
2006-04-18 18:06:00,1.6622,1.6625,1.6619,1.6623,136300000.0
2006-04-18 18:07:00,1.6622,1.6622,1.6616,1.6619,136300000.0
2006-04-18 18:08:00,1.6621,1.6622,1.6616,1.6616,136300000.0
2006-04-18 18:09:00,1.6617,1.6621,1.6617,1.6617,136300000.0
2006-04-18 18:10:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2006-04-18 18:11:00,1.6617,1.6623,1.6616,1.662,136300000.0
2006-04-18 18:12:00,1.6621,1.6627,1.662,1.6623,136300000.0
2006-04-18 18:13:00,1.6621,1.6624,1.662,1.6621,136300000.0
2006-04-18 18:14:00,1.6622,1.6629,1.6622,1.6628,136300000.0
2006-04-18 18:15:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2006-04-18 18:16:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2006-04-18 18:17:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-04-18 18:18:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-04-18 18:19:00,1.6623,1.6625,1.6621,1.6624,136300000.0
2006-04-18 18:20:00,1.6627,1.6628,1.6622,1.6624,136300000.0
2006-04-18 18:21:00,1.6623,1.6629,1.6623,1.6627,136300000.0
2006-04-18 18:22:00,1.6628,1.6635,1.6628,1.663,136300000.0
2006-04-18 18:23:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2006-04-18 18:24:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2006-04-18 18:25:00,1.663,1.6632,1.6629,1.6631,136300000.0
2006-04-18 18:26:00,1.6632,1.6633,1.6628,1.6629,136300000.0
2006-04-18 18:27:00,1.6628,1.6631,1.6627,1.6631,136300000.0
2006-04-18 18:28:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-04-18 18:29:00,1.663,1.6632,1.6629,1.6629,136300000.0
2006-04-18 18:30:00,1.6628,1.663,1.6627,1.663,136300000.0
2006-04-18 18:31:00,1.6629,1.663,1.6627,1.663,136300000.0
2006-04-18 18:32:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-04-18 18:33:00,1.6626,1.6629,1.6625,1.6628,136300000.0
2006-04-18 18:34:00,1.6629,1.6629,1.6625,1.6626,136300000.0
2006-04-18 18:35:00,1.6625,1.6627,1.6623,1.6627,136300000.0
2006-04-18 18:36:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-04-18 18:37:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2006-04-18 18:38:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-04-18 18:39:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-04-18 18:40:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-04-18 18:41:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-18 18:42:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-18 18:43:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2006-04-18 18:44:00,1.663,1.663,1.6626,1.6626,136300000.0
2006-04-18 18:45:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-18 18:46:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-04-18 18:47:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-04-18 18:48:00,1.6629,1.6631,1.6628,1.6631,136300000.0
2006-04-18 18:49:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2006-04-18 18:50:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-18 18:51:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-18 18:52:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-04-18 18:53:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-04-18 18:54:00,1.663,1.663,1.6629,1.663,136300000.0
2006-04-18 18:55:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-18 18:57:00,1.663,1.663,1.6629,1.663,136300000.0
2006-04-18 18:58:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2006-04-18 18:59:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-18 19:00:00,1.6628,1.6631,1.6628,1.6629,136300000.0
2006-04-18 19:01:00,1.663,1.663,1.6627,1.6629,136300000.0
2006-04-18 19:02:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-04-18 19:03:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-04-18 19:05:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-18 19:06:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-04-18 19:07:00,1.6632,1.6632,1.6629,1.6631,136300000.0
2006-04-18 19:08:00,1.6632,1.6633,1.663,1.663,136300000.0
2006-04-18 19:09:00,1.6633,1.6633,1.663,1.6631,136300000.0
2006-04-18 19:10:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-18 19:11:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-18 19:12:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-04-18 19:13:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-18 19:15:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-18 19:16:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-04-18 19:17:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-04-18 19:18:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-04-18 19:19:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2006-04-18 19:20:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-04-18 19:21:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-18 19:22:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-04-18 19:23:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-18 19:24:00,1.6627,1.6629,1.6626,1.6629,136300000.0
2006-04-18 19:25:00,1.663,1.663,1.6629,1.663,136300000.0
2006-04-18 19:26:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-04-18 19:27:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-18 19:28:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-04-18 19:29:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-18 19:30:00,1.663,1.663,1.6625,1.6625,136300000.0
2006-04-18 19:31:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-04-18 19:32:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-04-18 19:34:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-04-18 19:35:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-04-18 19:36:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-04-18 19:37:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-04-18 19:38:00,1.6624,1.6629,1.6624,1.6625,136300000.0
2006-04-18 19:39:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-18 19:40:00,1.663,1.663,1.6625,1.6628,136300000.0
2006-04-18 19:41:00,1.6627,1.6629,1.6624,1.6624,136300000.0
2006-04-18 19:42:00,1.6623,1.6631,1.6622,1.663,136300000.0
2006-04-18 19:43:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-04-18 19:44:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-04-18 19:45:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-04-18 19:46:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-18 19:47:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-18 19:48:00,1.6631,1.6633,1.6628,1.6631,136300000.0
2006-04-18 19:50:00,1.663,1.663,1.663,1.663,136300000.0
2006-04-18 19:51:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-18 19:52:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-04-18 19:54:00,1.6631,1.6635,1.663,1.6635,136300000.0
2006-04-18 19:55:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-04-18 19:56:00,1.6632,1.6632,1.6629,1.6632,136300000.0
2006-04-18 19:57:00,1.6633,1.6634,1.6628,1.6628,136300000.0
2006-04-18 19:58:00,1.6629,1.663,1.6627,1.6628,136300000.0
2006-04-18 19:59:00,1.663,1.6632,1.6626,1.6631,136300000.0
2006-04-18 20:00:00,1.663,1.6639,1.6624,1.6626,136300000.0
2006-04-18 20:01:00,1.6627,1.6632,1.6627,1.6629,136300000.0
2006-04-18 20:02:00,1.6631,1.665,1.6631,1.6646,136300000.0
2006-04-18 20:03:00,1.6644,1.6658,1.6644,1.6656,136300000.0
2006-04-18 20:04:00,1.6658,1.6658,1.6648,1.6652,136300000.0
2006-04-18 20:05:00,1.6653,1.6657,1.6644,1.6648,136300000.0
2006-04-18 20:06:00,1.6647,1.6648,1.6635,1.6638,136300000.0
2006-04-18 20:07:00,1.6636,1.6638,1.6629,1.6629,136300000.0
2006-04-18 20:08:00,1.6632,1.6634,1.6621,1.6621,136300000.0
2006-04-18 20:09:00,1.6618,1.6634,1.6618,1.6634,136300000.0
2006-04-18 20:10:00,1.6631,1.6637,1.663,1.6637,136300000.0
2006-04-18 20:11:00,1.6638,1.664,1.6636,1.6636,136300000.0
2006-04-18 20:12:00,1.6638,1.6639,1.6633,1.6639,136300000.0
2006-04-18 20:13:00,1.6636,1.6639,1.6632,1.6634,136300000.0
2006-04-18 20:14:00,1.6635,1.6637,1.6634,1.6636,136300000.0
2006-04-18 20:15:00,1.6635,1.6636,1.6631,1.6636,136300000.0
2006-04-18 20:16:00,1.6635,1.6636,1.6629,1.6631,136300000.0
2006-04-18 20:17:00,1.6633,1.6637,1.6632,1.6636,136300000.0
2006-04-18 20:18:00,1.6638,1.6641,1.6631,1.6631,136300000.0
2006-04-18 20:19:00,1.6632,1.6635,1.6631,1.6633,136300000.0
2006-04-18 20:20:00,1.6635,1.6639,1.6627,1.6632,136300000.0
2006-04-18 20:21:00,1.6631,1.6632,1.6626,1.6627,136300000.0
2006-04-18 20:22:00,1.6626,1.6632,1.6625,1.663,136300000.0
2006-04-18 20:23:00,1.6631,1.6631,1.6624,1.6628,136300000.0
2006-04-18 20:24:00,1.663,1.6631,1.6622,1.6623,136300000.0
2006-04-18 20:25:00,1.6624,1.6625,1.6618,1.6618,136300000.0
2006-04-18 20:26:00,1.6619,1.6623,1.6608,1.6608,136300000.0
2006-04-18 20:27:00,1.661,1.6616,1.661,1.6611,136300000.0
2006-04-18 20:28:00,1.661,1.6612,1.6605,1.6605,136300000.0
2006-04-18 20:29:00,1.6607,1.6607,1.66,1.66,136300000.0
2006-04-18 20:30:00,1.6601,1.6604,1.6599,1.6603,136300000.0
2006-04-18 20:31:00,1.6601,1.6607,1.6601,1.6601,136300000.0
2006-04-18 20:32:00,1.6604,1.6613,1.6604,1.6611,136300000.0
2006-04-18 20:33:00,1.661,1.6616,1.6609,1.6614,136300000.0
2006-04-18 20:34:00,1.6615,1.6615,1.6608,1.661,136300000.0
2006-04-18 20:35:00,1.6611,1.6613,1.6609,1.6613,136300000.0
2006-04-18 20:36:00,1.6614,1.6619,1.6614,1.6618,136300000.0
2006-04-18 20:37:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-04-18 20:38:00,1.6616,1.6619,1.6614,1.6615,136300000.0
2006-04-18 20:39:00,1.6614,1.6616,1.6612,1.6614,136300000.0
2006-04-18 20:40:00,1.6613,1.6618,1.6612,1.6616,136300000.0
2006-04-18 20:41:00,1.6615,1.6618,1.6612,1.6615,136300000.0
2006-04-18 20:42:00,1.6616,1.6618,1.6615,1.6616,136300000.0
2006-04-18 20:43:00,1.6617,1.6621,1.6616,1.6617,136300000.0
2006-04-18 20:44:00,1.6616,1.6617,1.6614,1.6614,136300000.0
2006-04-18 20:45:00,1.6615,1.6618,1.6614,1.6616,136300000.0
2006-04-18 20:46:00,1.6617,1.6621,1.6617,1.662,136300000.0
2006-04-18 20:47:00,1.6619,1.6624,1.6619,1.6622,136300000.0
2006-04-18 20:48:00,1.6623,1.6623,1.6617,1.6623,136300000.0
2006-04-18 20:49:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2006-04-18 20:50:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-04-18 20:51:00,1.6623,1.6625,1.6617,1.6618,136300000.0
2006-04-18 20:52:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2006-04-18 20:53:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2006-04-18 20:54:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-04-18 20:55:00,1.6614,1.6615,1.661,1.661,136300000.0
2006-04-18 20:56:00,1.6611,1.6613,1.661,1.6612,136300000.0
2006-04-18 20:57:00,1.6613,1.6614,1.6603,1.6603,136300000.0
2006-04-18 20:58:00,1.6604,1.6604,1.6598,1.6599,136300000.0
2006-04-18 20:59:00,1.6598,1.6601,1.6592,1.6598,136300000.0
2006-04-18 21:00:00,1.6599,1.6602,1.6594,1.6602,136300000.0
2006-04-18 21:01:00,1.6601,1.6603,1.6599,1.6603,136300000.0
2006-04-18 21:02:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2006-04-18 21:03:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-04-18 21:04:00,1.6601,1.6603,1.6599,1.66,136300000.0
2006-04-18 21:05:00,1.6599,1.66,1.6597,1.6598,136300000.0
2006-04-18 21:06:00,1.6599,1.6601,1.6597,1.66,136300000.0
2006-04-18 21:07:00,1.6602,1.6604,1.6597,1.6603,136300000.0
2006-04-18 21:08:00,1.6602,1.6602,1.6599,1.66,136300000.0
2006-04-18 21:09:00,1.6599,1.6602,1.6598,1.6598,136300000.0
2006-04-18 21:10:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-04-18 21:11:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2006-04-18 21:12:00,1.66,1.6601,1.6598,1.6599,136300000.0
2006-04-18 21:13:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-04-18 21:14:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-18 21:15:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-04-18 21:16:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2006-04-18 21:17:00,1.6595,1.6597,1.6594,1.6594,136300000.0
2006-04-18 21:18:00,1.6593,1.6596,1.6592,1.6594,136300000.0
2006-04-18 21:19:00,1.6595,1.6598,1.6594,1.6598,136300000.0
2006-04-18 21:20:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-04-18 21:21:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-04-18 21:22:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-04-18 21:23:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-04-18 21:24:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2006-04-18 21:25:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-04-18 21:26:00,1.6598,1.6603,1.6597,1.6603,136300000.0
2006-04-18 21:27:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2006-04-18 21:28:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2006-04-18 21:29:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-04-18 21:30:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-04-18 21:31:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-04-18 21:32:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-04-18 21:33:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-04-18 21:34:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-04-18 21:36:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-04-18 21:37:00,1.66,1.66,1.6598,1.66,136300000.0
2006-04-18 21:38:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2006-04-18 21:39:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2006-04-18 21:41:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-04-18 21:42:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2006-04-18 21:45:00,1.6598,1.66,1.6597,1.6597,136300000.0
2006-04-18 21:46:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-04-18 21:47:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2006-04-18 21:48:00,1.6592,1.6595,1.659,1.6593,136300000.0
2006-04-18 21:49:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-04-18 21:50:00,1.6592,1.6593,1.659,1.6591,136300000.0
2006-04-18 21:51:00,1.659,1.6592,1.6588,1.6591,136300000.0
2006-04-18 21:52:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-18 21:53:00,1.6591,1.6594,1.659,1.6594,136300000.0
2006-04-18 21:54:00,1.6595,1.6597,1.6594,1.6597,136300000.0
2006-04-18 21:55:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-04-18 21:56:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-04-18 21:57:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2006-04-18 21:58:00,1.6598,1.6601,1.6598,1.66,136300000.0
2006-04-18 21:59:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-04-18 22:00:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2006-04-18 22:01:00,1.6596,1.6597,1.6593,1.6593,136300000.0
2006-04-18 22:02:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2006-04-18 22:03:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2006-04-18 22:04:00,1.6594,1.6595,1.6593,1.6594,136300000.0
2006-04-18 22:05:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2006-04-18 22:07:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2006-04-18 22:08:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2006-04-18 22:09:00,1.6594,1.6596,1.6592,1.6592,136300000.0
2006-04-18 22:10:00,1.6593,1.6595,1.6592,1.6593,136300000.0
2006-04-18 22:11:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-04-18 22:12:00,1.6592,1.6592,1.659,1.6592,136300000.0
2006-04-18 22:13:00,1.6591,1.6595,1.6591,1.6595,136300000.0
2006-04-18 22:14:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2006-04-18 22:15:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-04-18 22:16:00,1.6596,1.6598,1.6595,1.6596,136300000.0
2006-04-18 22:17:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2006-04-18 22:18:00,1.6595,1.6596,1.6593,1.6596,136300000.0
2006-04-18 22:19:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-04-18 22:20:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-04-18 22:21:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2006-04-18 22:22:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-04-18 22:23:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-04-18 22:24:00,1.6597,1.6599,1.6596,1.6596,136300000.0
2006-04-18 22:25:00,1.6597,1.6601,1.6596,1.6601,136300000.0
2006-04-18 22:26:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-04-18 22:27:00,1.6603,1.6603,1.66,1.6602,136300000.0
2006-04-18 22:28:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2006-04-18 22:29:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-04-18 22:30:00,1.6601,1.6604,1.6598,1.6598,136300000.0
2006-04-18 22:31:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-04-18 22:32:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-04-18 22:33:00,1.6594,1.6596,1.6593,1.6594,136300000.0
2006-04-18 22:34:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2006-04-18 22:35:00,1.6596,1.6601,1.6596,1.66,136300000.0
2006-04-18 22:36:00,1.6601,1.6606,1.6601,1.6606,136300000.0
2006-04-18 22:37:00,1.6605,1.6606,1.6601,1.6605,136300000.0
2006-04-18 22:38:00,1.6604,1.6607,1.6603,1.6606,136300000.0
2006-04-18 22:39:00,1.6605,1.6612,1.6605,1.661,136300000.0
2006-04-18 22:40:00,1.6611,1.6612,1.6607,1.6608,136300000.0
2006-04-18 22:41:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-04-18 22:42:00,1.6611,1.6615,1.6608,1.6608,136300000.0
2006-04-18 22:43:00,1.6609,1.661,1.6607,1.6608,136300000.0
2006-04-18 22:44:00,1.6609,1.6612,1.6609,1.6611,136300000.0
2006-04-18 22:45:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-04-18 22:46:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2006-04-18 22:47:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-04-18 22:48:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-04-18 22:49:00,1.6615,1.6615,1.6612,1.6615,136300000.0
2006-04-18 22:50:00,1.6614,1.6632,1.6614,1.6631,136300000.0
2006-04-18 22:51:00,1.6636,1.6654,1.6636,1.6646,136300000.0
2006-04-18 22:52:00,1.6648,1.6648,1.6637,1.6639,136300000.0
2006-04-18 22:53:00,1.6636,1.6648,1.6636,1.6642,136300000.0
2006-04-18 22:54:00,1.6644,1.6644,1.6631,1.6635,136300000.0
2006-04-18 22:55:00,1.6634,1.6636,1.6631,1.6632,136300000.0
2006-04-18 22:56:00,1.6631,1.6635,1.663,1.6633,136300000.0
2006-04-18 22:57:00,1.6632,1.6636,1.6628,1.6628,136300000.0
2006-04-18 22:58:00,1.6626,1.6631,1.6624,1.663,136300000.0
2006-04-18 22:59:00,1.6629,1.6642,1.6627,1.6642,136300000.0
2006-04-18 23:00:00,1.6639,1.6641,1.6632,1.6634,136300000.0
2006-04-18 23:01:00,1.6635,1.6638,1.6632,1.6632,136300000.0
2006-04-18 23:02:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-04-18 23:03:00,1.6635,1.6639,1.6631,1.6637,136300000.0
2006-04-18 23:04:00,1.6636,1.664,1.6632,1.6639,136300000.0
2006-04-18 23:05:00,1.6637,1.6642,1.6631,1.6634,136300000.0
2006-04-18 23:06:00,1.6635,1.664,1.6635,1.6638,136300000.0
2006-04-18 23:07:00,1.664,1.6644,1.664,1.6644,136300000.0
2006-04-18 23:08:00,1.6641,1.6643,1.6639,1.6641,136300000.0
2006-04-18 23:09:00,1.664,1.6643,1.664,1.6641,136300000.0
2006-04-18 23:10:00,1.6639,1.6641,1.6632,1.6632,136300000.0
2006-04-18 23:11:00,1.6634,1.6639,1.6632,1.6633,136300000.0
2006-04-18 23:12:00,1.6634,1.6638,1.6634,1.6636,136300000.0
2006-04-18 23:13:00,1.6638,1.6638,1.6633,1.6633,136300000.0
2006-04-18 23:14:00,1.6634,1.6635,1.6627,1.6627,136300000.0
2006-04-18 23:15:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2006-04-18 23:16:00,1.6627,1.6633,1.6627,1.6627,136300000.0
2006-04-18 23:17:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-04-18 23:18:00,1.6629,1.6633,1.6626,1.6631,136300000.0
2006-04-18 23:19:00,1.6632,1.6633,1.6625,1.6629,136300000.0
2006-04-18 23:20:00,1.663,1.6632,1.6628,1.6632,136300000.0
2006-04-18 23:21:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2006-04-18 23:22:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-04-18 23:24:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2006-04-18 23:25:00,1.6634,1.6646,1.6632,1.6644,136300000.0
2006-04-18 23:26:00,1.6643,1.6646,1.6637,1.6641,136300000.0
2006-04-18 23:27:00,1.6639,1.6641,1.6634,1.6641,136300000.0
2006-04-18 23:28:00,1.6642,1.6642,1.6637,1.6639,136300000.0
2006-04-18 23:29:00,1.664,1.6643,1.6639,1.6641,136300000.0
2006-04-18 23:30:00,1.664,1.6652,1.6639,1.6642,136300000.0
2006-04-18 23:31:00,1.6638,1.6647,1.6637,1.6647,136300000.0
2006-04-18 23:32:00,1.6645,1.6645,1.6639,1.6639,136300000.0
2006-04-18 23:33:00,1.664,1.6641,1.6633,1.6637,136300000.0
2006-04-18 23:34:00,1.6636,1.6641,1.6636,1.6639,136300000.0
2006-04-18 23:35:00,1.664,1.6641,1.6637,1.6638,136300000.0
2006-04-18 23:36:00,1.6637,1.6637,1.663,1.663,136300000.0
2006-04-18 23:37:00,1.6628,1.6633,1.6628,1.6631,136300000.0
2006-04-18 23:38:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-04-18 23:39:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-18 23:40:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-04-18 23:41:00,1.663,1.6632,1.6628,1.6631,136300000.0
2006-04-18 23:42:00,1.663,1.663,1.6627,1.6629,136300000.0
2006-04-18 23:43:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2006-04-18 23:44:00,1.6634,1.6638,1.6634,1.6636,136300000.0
2006-04-18 23:45:00,1.6637,1.6641,1.6637,1.6641,136300000.0
2006-04-18 23:46:00,1.664,1.6641,1.6639,1.664,136300000.0
2006-04-18 23:47:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2006-04-18 23:49:00,1.6644,1.6646,1.6643,1.6643,136300000.0
2006-04-18 23:50:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2006-04-18 23:51:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-04-18 23:52:00,1.6646,1.6647,1.6644,1.6645,136300000.0
2006-04-18 23:53:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2006-04-18 23:54:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-04-18 23:55:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-04-18 23:56:00,1.6648,1.6649,1.6642,1.6649,136300000.0
2006-04-18 23:57:00,1.665,1.665,1.6644,1.6646,136300000.0
2006-04-18 23:58:00,1.6647,1.6649,1.6645,1.6645,136300000.0
2006-04-18 23:59:00,1.6642,1.6648,1.6641,1.6645,136300000.0
2006-04-19 00:00:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-04-19 00:01:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-04-19 00:02:00,1.6641,1.6645,1.664,1.6643,136300000.0
2006-04-19 00:04:00,1.6642,1.6643,1.664,1.6642,136300000.0
2006-04-19 00:05:00,1.664,1.664,1.6638,1.6639,136300000.0
2006-04-19 00:06:00,1.664,1.664,1.6636,1.6638,136300000.0
2006-04-19 00:07:00,1.6639,1.6643,1.6638,1.6638,136300000.0
2006-04-19 00:08:00,1.6639,1.664,1.6637,1.664,136300000.0
2006-04-19 00:09:00,1.6636,1.6638,1.6634,1.6634,136300000.0
2006-04-19 00:10:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-04-19 00:11:00,1.6635,1.6637,1.6633,1.6634,136300000.0
2006-04-19 00:12:00,1.6633,1.6637,1.6633,1.6636,136300000.0
2006-04-19 00:13:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-04-19 00:14:00,1.6633,1.6637,1.6633,1.6637,136300000.0
2006-04-19 00:15:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2006-04-19 00:16:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-04-19 00:17:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-04-19 00:18:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-04-19 00:19:00,1.664,1.6642,1.6639,1.664,136300000.0
2006-04-19 00:20:00,1.6641,1.6644,1.664,1.6642,136300000.0
2006-04-19 00:21:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2006-04-19 00:22:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2006-04-19 00:23:00,1.6646,1.6646,1.6641,1.6641,136300000.0
2006-04-19 00:24:00,1.6642,1.6644,1.6641,1.6644,136300000.0
2006-04-19 00:25:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-04-19 00:26:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-19 00:27:00,1.664,1.6642,1.6638,1.6642,136300000.0
2006-04-19 00:28:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-19 00:29:00,1.6642,1.6647,1.6642,1.6647,136300000.0
2006-04-19 00:30:00,1.6643,1.6648,1.6642,1.6646,136300000.0
2006-04-19 00:31:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2006-04-19 00:32:00,1.6646,1.6657,1.6646,1.6657,136300000.0
2006-04-19 00:33:00,1.6656,1.6659,1.6648,1.6657,136300000.0
2006-04-19 00:34:00,1.6651,1.6659,1.665,1.6659,136300000.0
2006-04-19 00:35:00,1.6661,1.6663,1.6658,1.6661,136300000.0
2006-04-19 00:36:00,1.6659,1.6664,1.6656,1.6664,136300000.0
2006-04-19 00:37:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-04-19 00:38:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2006-04-19 00:39:00,1.6658,1.6658,1.6655,1.6658,136300000.0
2006-04-19 00:40:00,1.666,1.6663,1.6658,1.6663,136300000.0
2006-04-19 00:41:00,1.6662,1.6662,1.6654,1.6658,136300000.0
2006-04-19 00:42:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-04-19 00:43:00,1.6662,1.6664,1.6657,1.6663,136300000.0
2006-04-19 00:44:00,1.6664,1.6665,1.6658,1.6659,136300000.0
2006-04-19 00:45:00,1.6658,1.6665,1.6656,1.6665,136300000.0
2006-04-19 00:46:00,1.6666,1.6666,1.6661,1.6663,136300000.0
2006-04-19 00:47:00,1.6662,1.6662,1.6651,1.6652,136300000.0
2006-04-19 00:48:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-04-19 00:49:00,1.6653,1.6657,1.6653,1.6655,136300000.0
2006-04-19 00:50:00,1.6654,1.6658,1.665,1.6653,136300000.0
2006-04-19 00:51:00,1.6652,1.6658,1.6652,1.6658,136300000.0
2006-04-19 00:52:00,1.6657,1.6657,1.6649,1.6655,136300000.0
2006-04-19 00:53:00,1.6654,1.6658,1.6652,1.6654,136300000.0
2006-04-19 00:54:00,1.6653,1.6656,1.6651,1.6652,136300000.0
2006-04-19 00:55:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-04-19 00:56:00,1.6654,1.6659,1.6654,1.6657,136300000.0
2006-04-19 00:57:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-04-19 00:58:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2006-04-19 00:59:00,1.6658,1.6659,1.6656,1.6659,136300000.0
2006-04-19 01:00:00,1.6661,1.6662,1.6657,1.6657,136300000.0
2006-04-19 01:01:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-04-19 01:02:00,1.6661,1.6661,1.6652,1.6652,136300000.0
2006-04-19 01:03:00,1.6651,1.6652,1.6648,1.6652,136300000.0
2006-04-19 01:04:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-04-19 01:05:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2006-04-19 01:06:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-04-19 01:07:00,1.666,1.6662,1.6658,1.6662,136300000.0
2006-04-19 01:08:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-04-19 01:09:00,1.666,1.6664,1.666,1.6664,136300000.0
2006-04-19 01:10:00,1.6663,1.6663,1.6657,1.6657,136300000.0
2006-04-19 01:11:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2006-04-19 01:12:00,1.6656,1.6657,1.6652,1.6656,136300000.0
2006-04-19 01:13:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2006-04-19 01:14:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2006-04-19 01:15:00,1.6658,1.6658,1.6654,1.6657,136300000.0
2006-04-19 01:16:00,1.6656,1.666,1.6656,1.666,136300000.0
2006-04-19 01:17:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-04-19 01:18:00,1.6658,1.6661,1.6658,1.666,136300000.0
2006-04-19 01:19:00,1.6659,1.666,1.6657,1.6658,136300000.0
2006-04-19 01:20:00,1.6657,1.6662,1.6657,1.6661,136300000.0
2006-04-19 01:21:00,1.6662,1.6663,1.6658,1.6658,136300000.0
2006-04-19 01:22:00,1.6656,1.666,1.6655,1.666,136300000.0
2006-04-19 01:23:00,1.6659,1.666,1.6655,1.6655,136300000.0
2006-04-19 01:24:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-04-19 01:25:00,1.6654,1.6655,1.6652,1.6655,136300000.0
2006-04-19 01:26:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-04-19 01:27:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-04-19 01:28:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-04-19 01:29:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2006-04-19 01:30:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-04-19 01:31:00,1.6652,1.6654,1.665,1.6653,136300000.0
2006-04-19 01:32:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-04-19 01:33:00,1.6651,1.6651,1.6645,1.6646,136300000.0
2006-04-19 01:34:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2006-04-19 01:35:00,1.6647,1.6649,1.6645,1.6649,136300000.0
2006-04-19 01:36:00,1.6651,1.6652,1.6647,1.6648,136300000.0
2006-04-19 01:37:00,1.6649,1.6649,1.6645,1.6648,136300000.0
2006-04-19 01:38:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2006-04-19 01:39:00,1.6645,1.6647,1.6644,1.6646,136300000.0
2006-04-19 01:40:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2006-04-19 01:41:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-04-19 01:42:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2006-04-19 01:43:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-04-19 01:44:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2006-04-19 01:45:00,1.6642,1.6643,1.664,1.6642,136300000.0
2006-04-19 01:46:00,1.664,1.6642,1.6636,1.6638,136300000.0
2006-04-19 01:47:00,1.6637,1.664,1.6637,1.664,136300000.0
2006-04-19 01:48:00,1.6639,1.664,1.6637,1.664,136300000.0
2006-04-19 01:49:00,1.6644,1.6644,1.664,1.6642,136300000.0
2006-04-19 01:50:00,1.6643,1.6645,1.664,1.6641,136300000.0
2006-04-19 01:51:00,1.6642,1.6643,1.6639,1.6642,136300000.0
2006-04-19 01:52:00,1.6637,1.6639,1.6632,1.6635,136300000.0
2006-04-19 01:53:00,1.6633,1.6633,1.6628,1.6629,136300000.0
2006-04-19 01:54:00,1.663,1.6631,1.6628,1.6631,136300000.0
2006-04-19 01:55:00,1.6629,1.6639,1.6629,1.6638,136300000.0
2006-04-19 01:56:00,1.6635,1.6638,1.6634,1.6636,136300000.0
2006-04-19 01:57:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-04-19 01:58:00,1.664,1.6642,1.6639,1.6641,136300000.0
2006-04-19 01:59:00,1.6642,1.6642,1.6633,1.6636,136300000.0
2006-04-19 02:00:00,1.6635,1.664,1.6633,1.6635,136300000.0
2006-04-19 02:01:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-04-19 02:02:00,1.6636,1.664,1.6635,1.6636,136300000.0
2006-04-19 02:03:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2006-04-19 02:04:00,1.6632,1.6636,1.6628,1.6629,136300000.0
2006-04-19 02:05:00,1.6628,1.6634,1.6627,1.6627,136300000.0
2006-04-19 02:06:00,1.6629,1.663,1.6626,1.6628,136300000.0
2006-04-19 02:07:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2006-04-19 02:08:00,1.6629,1.6634,1.6629,1.6634,136300000.0
2006-04-19 02:09:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-04-19 02:10:00,1.6632,1.6632,1.6627,1.6628,136300000.0
2006-04-19 02:11:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2006-04-19 02:12:00,1.6628,1.6629,1.6625,1.6626,136300000.0
2006-04-19 02:13:00,1.6624,1.6628,1.6624,1.6628,136300000.0
2006-04-19 02:14:00,1.6627,1.6628,1.6623,1.6623,136300000.0
2006-04-19 02:15:00,1.6624,1.6627,1.6624,1.6624,136300000.0
2006-04-19 02:16:00,1.6623,1.6624,1.6621,1.6622,136300000.0
2006-04-19 02:17:00,1.6624,1.6624,1.662,1.6622,136300000.0
2006-04-19 02:18:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2006-04-19 02:19:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2006-04-19 02:20:00,1.6624,1.6626,1.6624,1.6625,136300000.0
2006-04-19 02:21:00,1.6624,1.6627,1.6623,1.6627,136300000.0
2006-04-19 02:22:00,1.6626,1.6629,1.6626,1.6628,136300000.0
2006-04-19 02:23:00,1.6627,1.6631,1.6627,1.6628,136300000.0
2006-04-19 02:24:00,1.6627,1.6631,1.6626,1.6627,136300000.0
2006-04-19 02:25:00,1.6628,1.663,1.6623,1.6623,136300000.0
2006-04-19 02:26:00,1.6624,1.6628,1.6623,1.6628,136300000.0
2006-04-19 02:27:00,1.6627,1.6628,1.6624,1.6624,136300000.0
2006-04-19 02:28:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-04-19 02:29:00,1.6624,1.6625,1.6618,1.6622,136300000.0
2006-04-19 02:30:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-04-19 02:31:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2006-04-19 02:32:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2006-04-19 02:33:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-19 02:34:00,1.6621,1.6622,1.6618,1.6619,136300000.0
2006-04-19 02:35:00,1.6615,1.6618,1.6612,1.6615,136300000.0
2006-04-19 02:36:00,1.6616,1.6617,1.6613,1.6617,136300000.0
2006-04-19 02:37:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2006-04-19 02:38:00,1.662,1.662,1.661,1.6612,136300000.0
2006-04-19 02:39:00,1.6609,1.6614,1.6608,1.6612,136300000.0
2006-04-19 02:40:00,1.6613,1.6617,1.6612,1.6614,136300000.0
2006-04-19 02:41:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2006-04-19 02:42:00,1.6617,1.6617,1.6614,1.6616,136300000.0
2006-04-19 02:43:00,1.6617,1.6619,1.6615,1.6619,136300000.0
2006-04-19 02:44:00,1.662,1.6624,1.6617,1.6618,136300000.0
2006-04-19 02:45:00,1.6619,1.662,1.6612,1.6614,136300000.0
2006-04-19 02:46:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2006-04-19 02:47:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2006-04-19 02:48:00,1.6613,1.6616,1.6611,1.6612,136300000.0
2006-04-19 02:49:00,1.6613,1.6613,1.6608,1.661,136300000.0
2006-04-19 02:50:00,1.6609,1.6613,1.6609,1.6611,136300000.0
2006-04-19 02:51:00,1.6612,1.6612,1.6607,1.6608,136300000.0
2006-04-19 02:52:00,1.6609,1.6612,1.6606,1.6608,136300000.0
2006-04-19 02:53:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2006-04-19 02:54:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2006-04-19 02:55:00,1.6606,1.6609,1.6604,1.6604,136300000.0
2006-04-19 02:56:00,1.6606,1.6608,1.6601,1.6601,136300000.0
2006-04-19 02:57:00,1.66,1.6608,1.66,1.6607,136300000.0
2006-04-19 02:58:00,1.6606,1.6612,1.6605,1.6612,136300000.0
2006-04-19 02:59:00,1.6613,1.6613,1.6603,1.6605,136300000.0
2006-04-19 03:00:00,1.6603,1.661,1.6603,1.661,136300000.0
2006-04-19 03:01:00,1.6608,1.6615,1.6608,1.6611,136300000.0
2006-04-19 03:02:00,1.6612,1.6614,1.661,1.661,136300000.0
2006-04-19 03:03:00,1.6608,1.6614,1.6608,1.6609,136300000.0
2006-04-19 03:04:00,1.661,1.6611,1.6608,1.6609,136300000.0
2006-04-19 03:05:00,1.6606,1.6611,1.6606,1.6611,136300000.0
2006-04-19 03:06:00,1.6613,1.6622,1.6613,1.662,136300000.0
2006-04-19 03:07:00,1.6619,1.6624,1.6619,1.6624,136300000.0
2006-04-19 03:08:00,1.6623,1.6625,1.6622,1.6622,136300000.0
2006-04-19 03:09:00,1.6619,1.6624,1.6618,1.662,136300000.0
2006-04-19 03:10:00,1.6621,1.6623,1.662,1.6622,136300000.0
2006-04-19 03:11:00,1.6621,1.6626,1.6621,1.6623,136300000.0
2006-04-19 03:12:00,1.6622,1.6626,1.662,1.6625,136300000.0
2006-04-19 03:13:00,1.6626,1.6633,1.6625,1.6631,136300000.0
2006-04-19 03:14:00,1.663,1.664,1.6629,1.6637,136300000.0
2006-04-19 03:15:00,1.6636,1.6638,1.6633,1.6634,136300000.0
2006-04-19 03:16:00,1.6635,1.6635,1.6628,1.663,136300000.0
2006-04-19 03:17:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2006-04-19 03:18:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-04-19 03:19:00,1.6633,1.6635,1.663,1.6634,136300000.0
2006-04-19 03:20:00,1.6635,1.6637,1.6633,1.6636,136300000.0
2006-04-19 03:21:00,1.6637,1.664,1.6637,1.6638,136300000.0
2006-04-19 03:22:00,1.6639,1.664,1.6637,1.6638,136300000.0
2006-04-19 03:23:00,1.6637,1.6641,1.6637,1.664,136300000.0
2006-04-19 03:24:00,1.6641,1.6641,1.6636,1.6638,136300000.0
2006-04-19 03:25:00,1.6637,1.6642,1.6637,1.664,136300000.0
2006-04-19 03:26:00,1.6642,1.6642,1.6635,1.6635,136300000.0
2006-04-19 03:27:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2006-04-19 03:28:00,1.6638,1.6641,1.6637,1.6638,136300000.0
2006-04-19 03:29:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-04-19 03:30:00,1.6637,1.664,1.6636,1.664,136300000.0
2006-04-19 03:31:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-04-19 03:32:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2006-04-19 03:33:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-04-19 03:34:00,1.6646,1.6646,1.6639,1.6643,136300000.0
2006-04-19 03:35:00,1.6642,1.6643,1.6638,1.6639,136300000.0
2006-04-19 03:36:00,1.6638,1.6639,1.6635,1.6639,136300000.0
2006-04-19 03:37:00,1.6638,1.6638,1.6635,1.6637,136300000.0
2006-04-19 03:38:00,1.6638,1.6638,1.6633,1.6637,136300000.0
2006-04-19 03:39:00,1.6638,1.6645,1.6636,1.6636,136300000.0
2006-04-19 03:40:00,1.6638,1.6638,1.6632,1.6635,136300000.0
2006-04-19 03:41:00,1.6636,1.6636,1.6631,1.6633,136300000.0
2006-04-19 03:42:00,1.6634,1.6634,1.6631,1.6634,136300000.0
2006-04-19 03:43:00,1.6635,1.6635,1.6631,1.6633,136300000.0
2006-04-19 03:44:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2006-04-19 03:45:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2006-04-19 03:46:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2006-04-19 03:47:00,1.6634,1.6635,1.6631,1.6632,136300000.0
2006-04-19 03:48:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2006-04-19 03:49:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-04-19 03:50:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-04-19 03:51:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-19 03:52:00,1.6632,1.6632,1.6629,1.6631,136300000.0
2006-04-19 03:53:00,1.663,1.663,1.6629,1.663,136300000.0
2006-04-19 03:54:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2006-04-19 03:55:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2006-04-19 03:56:00,1.6631,1.6631,1.6625,1.6627,136300000.0
2006-04-19 03:57:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-04-19 03:58:00,1.6625,1.6628,1.6624,1.6628,136300000.0
2006-04-19 03:59:00,1.6626,1.663,1.6626,1.6629,136300000.0
2006-04-19 04:00:00,1.663,1.6633,1.6626,1.6626,136300000.0
2006-04-19 04:01:00,1.6627,1.663,1.6625,1.6628,136300000.0
2006-04-19 04:02:00,1.6627,1.6629,1.6623,1.6625,136300000.0
2006-04-19 04:03:00,1.6628,1.6628,1.6624,1.6626,136300000.0
2006-04-19 04:04:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2006-04-19 04:05:00,1.6627,1.663,1.6627,1.6629,136300000.0
2006-04-19 04:06:00,1.663,1.6632,1.6627,1.663,136300000.0
2006-04-19 04:07:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-04-19 04:08:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2006-04-19 04:09:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-04-19 04:10:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-04-19 04:11:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2006-04-19 04:12:00,1.663,1.663,1.6626,1.6626,136300000.0
2006-04-19 04:13:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-19 04:14:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-04-19 04:15:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-04-19 04:16:00,1.6624,1.6625,1.6621,1.6621,136300000.0
2006-04-19 04:17:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2006-04-19 04:18:00,1.6621,1.6622,1.6618,1.662,136300000.0
2006-04-19 04:19:00,1.6618,1.6621,1.6618,1.6618,136300000.0
2006-04-19 04:20:00,1.6619,1.6622,1.6617,1.6618,136300000.0
2006-04-19 04:21:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-19 04:22:00,1.6619,1.662,1.6618,1.6618,136300000.0
2006-04-19 04:23:00,1.6619,1.662,1.6618,1.6618,136300000.0
2006-04-19 04:24:00,1.6617,1.6621,1.6617,1.6621,136300000.0
2006-04-19 04:25:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-04-19 04:26:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-04-19 04:27:00,1.662,1.6624,1.6619,1.6622,136300000.0
2006-04-19 04:28:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-04-19 04:29:00,1.6624,1.6626,1.6623,1.6625,136300000.0
2006-04-19 04:30:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2006-04-19 04:31:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-04-19 04:32:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-19 04:33:00,1.662,1.6622,1.662,1.662,136300000.0
2006-04-19 04:35:00,1.6621,1.6623,1.6618,1.662,136300000.0
2006-04-19 04:36:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-19 04:37:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-04-19 04:38:00,1.6621,1.6626,1.662,1.6624,136300000.0
2006-04-19 04:39:00,1.6625,1.6629,1.6624,1.6625,136300000.0
2006-04-19 04:40:00,1.6624,1.6629,1.6622,1.6628,136300000.0
2006-04-19 04:41:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-04-19 04:42:00,1.6629,1.6629,1.6624,1.6625,136300000.0
2006-04-19 04:43:00,1.6626,1.6629,1.6625,1.6629,136300000.0
2006-04-19 04:44:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-04-19 04:45:00,1.6628,1.663,1.6626,1.6628,136300000.0
2006-04-19 04:46:00,1.6626,1.6629,1.6625,1.6628,136300000.0
2006-04-19 04:47:00,1.6629,1.6632,1.6627,1.6629,136300000.0
2006-04-19 04:48:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-04-19 04:49:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-04-19 04:50:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-04-19 04:51:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-19 04:52:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-19 04:53:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-19 04:54:00,1.6627,1.663,1.6627,1.6629,136300000.0
2006-04-19 04:55:00,1.6627,1.6633,1.6627,1.6629,136300000.0
2006-04-19 04:56:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-19 04:57:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-19 04:58:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-04-19 04:59:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-04-19 05:00:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-04-19 05:01:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2006-04-19 05:02:00,1.663,1.6632,1.663,1.663,136300000.0
2006-04-19 05:03:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-04-19 05:04:00,1.6634,1.6635,1.6632,1.6632,136300000.0
2006-04-19 05:05:00,1.663,1.6636,1.663,1.6635,136300000.0
2006-04-19 05:06:00,1.6636,1.6641,1.6636,1.6639,136300000.0
2006-04-19 05:07:00,1.6638,1.6644,1.6638,1.6642,136300000.0
2006-04-19 05:08:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2006-04-19 05:09:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-04-19 05:10:00,1.6641,1.6641,1.6639,1.664,136300000.0
2006-04-19 05:11:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-19 05:12:00,1.6638,1.6642,1.6638,1.6639,136300000.0
2006-04-19 05:13:00,1.6638,1.6639,1.6636,1.6639,136300000.0
2006-04-19 05:14:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-04-19 05:15:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2006-04-19 05:16:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-19 05:17:00,1.6636,1.6639,1.6636,1.6637,136300000.0
2006-04-19 05:18:00,1.6636,1.6639,1.6636,1.6637,136300000.0
2006-04-19 05:19:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-04-19 05:20:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-04-19 05:21:00,1.6637,1.6643,1.6637,1.6643,136300000.0
2006-04-19 05:22:00,1.6642,1.6643,1.6633,1.6633,136300000.0
2006-04-19 05:23:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2006-04-19 05:24:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-04-19 05:25:00,1.6637,1.6637,1.6633,1.6635,136300000.0
2006-04-19 05:26:00,1.6636,1.6637,1.6633,1.6637,136300000.0
2006-04-19 05:27:00,1.6638,1.6642,1.6635,1.6642,136300000.0
2006-04-19 05:28:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-04-19 05:29:00,1.6642,1.6646,1.6641,1.6641,136300000.0
2006-04-19 05:30:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-04-19 05:31:00,1.6645,1.6646,1.6643,1.6645,136300000.0
2006-04-19 05:32:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-04-19 05:33:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-04-19 05:34:00,1.6644,1.6646,1.6642,1.6644,136300000.0
2006-04-19 05:35:00,1.6643,1.6644,1.6641,1.6644,136300000.0
2006-04-19 05:36:00,1.6643,1.6644,1.6641,1.6644,136300000.0
2006-04-19 05:37:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-04-19 05:38:00,1.6642,1.6646,1.6642,1.6646,136300000.0
2006-04-19 05:39:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-04-19 05:40:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-04-19 05:41:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-04-19 05:42:00,1.6645,1.6645,1.6641,1.6642,136300000.0
2006-04-19 05:43:00,1.6641,1.6648,1.6641,1.6644,136300000.0
2006-04-19 05:44:00,1.6642,1.6644,1.6641,1.6643,136300000.0
2006-04-19 05:45:00,1.6645,1.6645,1.664,1.664,136300000.0
2006-04-19 05:46:00,1.6641,1.6641,1.6636,1.6637,136300000.0
2006-04-19 05:47:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-19 05:48:00,1.6635,1.6637,1.6634,1.6635,136300000.0
2006-04-19 05:49:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2006-04-19 05:50:00,1.6633,1.6633,1.6628,1.663,136300000.0
2006-04-19 05:51:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-04-19 05:52:00,1.6626,1.6627,1.6623,1.6623,136300000.0
2006-04-19 05:53:00,1.6624,1.6629,1.6622,1.6627,136300000.0
2006-04-19 05:54:00,1.6628,1.6633,1.6624,1.6631,136300000.0
2006-04-19 05:55:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-04-19 05:58:00,1.663,1.6631,1.6626,1.6626,136300000.0
2006-04-19 05:59:00,1.6628,1.663,1.6624,1.6624,136300000.0
2006-04-19 06:00:00,1.6625,1.6626,1.6623,1.6625,136300000.0
2006-04-19 06:01:00,1.6624,1.6626,1.662,1.6625,136300000.0
2006-04-19 06:02:00,1.6623,1.663,1.6623,1.6628,136300000.0
2006-04-19 06:03:00,1.6626,1.6628,1.6624,1.6625,136300000.0
2006-04-19 06:04:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-04-19 06:05:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-04-19 06:06:00,1.6629,1.6629,1.6626,1.6628,136300000.0
2006-04-19 06:07:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-19 06:08:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-04-19 06:11:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-04-19 06:13:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-04-19 06:14:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-04-19 06:15:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-19 06:16:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-04-19 06:17:00,1.6634,1.6641,1.6634,1.664,136300000.0
2006-04-19 06:18:00,1.6637,1.6639,1.6635,1.6635,136300000.0
2006-04-19 06:19:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-04-19 06:20:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2006-04-19 06:21:00,1.6632,1.6634,1.663,1.663,136300000.0
2006-04-19 06:22:00,1.6629,1.6634,1.6628,1.6629,136300000.0
2006-04-19 06:23:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-04-19 06:24:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-19 06:25:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-04-19 06:26:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2006-04-19 06:27:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2006-04-19 06:28:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-04-19 06:29:00,1.6631,1.6636,1.663,1.6635,136300000.0
2006-04-19 06:30:00,1.6636,1.6641,1.6636,1.6641,136300000.0
2006-04-19 06:31:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-04-19 06:32:00,1.6639,1.6641,1.6637,1.6637,136300000.0
2006-04-19 06:33:00,1.6638,1.6639,1.6635,1.6639,136300000.0
2006-04-19 06:34:00,1.664,1.6642,1.6638,1.6642,136300000.0
2006-04-19 06:35:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-04-19 06:36:00,1.6643,1.6643,1.664,1.6641,136300000.0
2006-04-19 06:37:00,1.6642,1.6642,1.6638,1.6639,136300000.0
2006-04-19 06:38:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2006-04-19 06:39:00,1.664,1.6646,1.6638,1.6641,136300000.0
2006-04-19 06:40:00,1.6642,1.6644,1.6641,1.6641,136300000.0
2006-04-19 06:41:00,1.6642,1.6645,1.6641,1.6642,136300000.0
2006-04-19 06:42:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2006-04-19 06:43:00,1.6644,1.6645,1.6641,1.6641,136300000.0
2006-04-19 06:44:00,1.6642,1.6646,1.6642,1.6645,136300000.0
2006-04-19 06:45:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2006-04-19 06:46:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2006-04-19 06:47:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2006-04-19 06:48:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-04-19 06:49:00,1.6642,1.6644,1.6641,1.6643,136300000.0
2006-04-19 06:50:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-04-19 06:51:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-04-19 06:52:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2006-04-19 06:53:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-04-19 06:54:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-04-19 06:55:00,1.6644,1.6645,1.6642,1.6644,136300000.0
2006-04-19 06:56:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2006-04-19 06:57:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-04-19 06:58:00,1.6649,1.6652,1.6648,1.6651,136300000.0
2006-04-19 06:59:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-04-19 07:00:00,1.6646,1.6648,1.6644,1.6644,136300000.0
2006-04-19 07:01:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2006-04-19 07:02:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2006-04-19 07:03:00,1.6644,1.6644,1.6639,1.6639,136300000.0
2006-04-19 07:04:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-04-19 07:05:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2006-04-19 07:06:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-04-19 07:07:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-04-19 07:08:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2006-04-19 07:09:00,1.6635,1.6636,1.6633,1.6634,136300000.0
2006-04-19 07:10:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2006-04-19 07:11:00,1.6631,1.6632,1.6627,1.6627,136300000.0
2006-04-19 07:12:00,1.6629,1.6629,1.6624,1.6626,136300000.0
2006-04-19 07:13:00,1.6627,1.6627,1.6621,1.6623,136300000.0
2006-04-19 07:14:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2006-04-19 07:15:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2006-04-19 07:16:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-04-19 07:17:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2006-04-19 07:18:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-19 07:19:00,1.6626,1.6631,1.6626,1.6628,136300000.0
2006-04-19 07:20:00,1.6627,1.6627,1.6619,1.662,136300000.0
2006-04-19 07:21:00,1.6621,1.6623,1.662,1.662,136300000.0
2006-04-19 07:22:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-04-19 07:23:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2006-04-19 07:24:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-19 07:25:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2006-04-19 07:26:00,1.6618,1.6619,1.6616,1.6618,136300000.0
2006-04-19 07:27:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-04-19 07:28:00,1.6617,1.6617,1.6611,1.6613,136300000.0
2006-04-19 07:29:00,1.6612,1.6614,1.6609,1.6609,136300000.0
2006-04-19 07:30:00,1.661,1.6611,1.6607,1.6611,136300000.0
2006-04-19 07:31:00,1.6612,1.6615,1.6611,1.6615,136300000.0
2006-04-19 07:32:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-04-19 07:33:00,1.6613,1.6616,1.6613,1.6613,136300000.0
2006-04-19 07:34:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-04-19 07:35:00,1.6612,1.6614,1.661,1.6613,136300000.0
2006-04-19 07:36:00,1.6612,1.6613,1.6609,1.6612,136300000.0
2006-04-19 07:37:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-04-19 07:38:00,1.6614,1.6616,1.6612,1.6615,136300000.0
2006-04-19 07:39:00,1.6614,1.6624,1.6613,1.6619,136300000.0
2006-04-19 07:40:00,1.6617,1.6618,1.6611,1.6615,136300000.0
2006-04-19 07:41:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2006-04-19 07:42:00,1.6611,1.6617,1.6608,1.6617,136300000.0
2006-04-19 07:43:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-04-19 07:44:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-04-19 07:45:00,1.6615,1.6615,1.6609,1.661,136300000.0
2006-04-19 07:46:00,1.6609,1.6613,1.6607,1.6611,136300000.0
2006-04-19 07:47:00,1.661,1.6613,1.6607,1.6609,136300000.0
2006-04-19 07:48:00,1.6614,1.6614,1.6607,1.6607,136300000.0
2006-04-19 07:49:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-04-19 07:50:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-04-19 07:51:00,1.6607,1.6609,1.6603,1.6604,136300000.0
2006-04-19 07:52:00,1.6605,1.6606,1.6603,1.6605,136300000.0
2006-04-19 07:53:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2006-04-19 07:54:00,1.6603,1.6607,1.6598,1.6598,136300000.0
2006-04-19 07:55:00,1.6599,1.6606,1.6595,1.6605,136300000.0
2006-04-19 07:56:00,1.6604,1.6605,1.6602,1.6604,136300000.0
2006-04-19 07:57:00,1.6603,1.6609,1.6603,1.6609,136300000.0
2006-04-19 07:58:00,1.6606,1.661,1.6606,1.661,136300000.0
2006-04-19 07:59:00,1.6611,1.6615,1.6607,1.6611,136300000.0
2006-04-19 08:00:00,1.6608,1.661,1.6606,1.6608,136300000.0
2006-04-19 08:01:00,1.6609,1.6616,1.6609,1.6615,136300000.0
2006-04-19 08:02:00,1.6614,1.6615,1.6611,1.6611,136300000.0
2006-04-19 08:03:00,1.6612,1.6614,1.661,1.6611,136300000.0
2006-04-19 08:04:00,1.6613,1.6613,1.6609,1.661,136300000.0
2006-04-19 08:05:00,1.6609,1.6612,1.6608,1.661,136300000.0
2006-04-19 08:06:00,1.6609,1.6611,1.6606,1.6608,136300000.0
2006-04-19 08:07:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-04-19 08:08:00,1.6606,1.661,1.6602,1.6606,136300000.0
2006-04-19 08:09:00,1.6605,1.661,1.6605,1.6607,136300000.0
2006-04-19 08:10:00,1.6608,1.6609,1.6603,1.6608,136300000.0
2006-04-19 08:11:00,1.6607,1.6609,1.6606,1.6609,136300000.0
2006-04-19 08:12:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-04-19 08:13:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-04-19 08:14:00,1.6607,1.6609,1.6606,1.6606,136300000.0
2006-04-19 08:15:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-04-19 08:16:00,1.6608,1.6613,1.6608,1.661,136300000.0
2006-04-19 08:17:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2006-04-19 08:18:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-04-19 08:19:00,1.6614,1.6618,1.6614,1.6615,136300000.0
2006-04-19 08:20:00,1.6616,1.6617,1.6613,1.6613,136300000.0
2006-04-19 08:21:00,1.6614,1.6619,1.6613,1.6617,136300000.0
2006-04-19 08:22:00,1.6618,1.6618,1.6614,1.6616,136300000.0
2006-04-19 08:23:00,1.6618,1.662,1.6613,1.6614,136300000.0
2006-04-19 08:24:00,1.6613,1.6616,1.6613,1.6615,136300000.0
2006-04-19 08:25:00,1.6616,1.6618,1.6615,1.6616,136300000.0
2006-04-19 08:26:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2006-04-19 08:27:00,1.6617,1.6623,1.6616,1.6621,136300000.0
2006-04-19 08:28:00,1.6622,1.6625,1.6615,1.6619,136300000.0
2006-04-19 08:29:00,1.6618,1.6623,1.6618,1.6621,136300000.0
2006-04-19 08:30:00,1.6622,1.6625,1.6621,1.6625,136300000.0
2006-04-19 08:31:00,1.6623,1.6626,1.6622,1.6624,136300000.0
2006-04-19 08:32:00,1.6625,1.6626,1.6621,1.6622,136300000.0
2006-04-19 08:33:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-04-19 08:34:00,1.6621,1.6624,1.662,1.6624,136300000.0
2006-04-19 08:35:00,1.6626,1.6626,1.6622,1.6624,136300000.0
2006-04-19 08:36:00,1.6625,1.6625,1.6617,1.6617,136300000.0
2006-04-19 08:37:00,1.6615,1.6616,1.6611,1.6611,136300000.0
2006-04-19 08:38:00,1.6613,1.6618,1.6609,1.6611,136300000.0
2006-04-19 08:39:00,1.6612,1.6616,1.6609,1.6616,136300000.0
2006-04-19 08:40:00,1.6617,1.6617,1.6611,1.6614,136300000.0
2006-04-19 08:41:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2006-04-19 08:42:00,1.6616,1.6624,1.6616,1.6622,136300000.0
2006-04-19 08:43:00,1.6621,1.6625,1.662,1.6622,136300000.0
2006-04-19 08:44:00,1.6623,1.6624,1.6619,1.6623,136300000.0
2006-04-19 08:45:00,1.6624,1.6625,1.6619,1.662,136300000.0
2006-04-19 08:46:00,1.6621,1.6622,1.662,1.6622,136300000.0
2006-04-19 08:47:00,1.6623,1.6625,1.662,1.6621,136300000.0
2006-04-19 08:48:00,1.6622,1.6629,1.6621,1.6628,136300000.0
2006-04-19 08:49:00,1.6629,1.6631,1.6628,1.663,136300000.0
2006-04-19 08:50:00,1.6629,1.6631,1.6627,1.6629,136300000.0
2006-04-19 08:51:00,1.663,1.6634,1.6624,1.6627,136300000.0
2006-04-19 08:52:00,1.6626,1.6632,1.6623,1.6627,136300000.0
2006-04-19 08:53:00,1.6626,1.6629,1.6626,1.6627,136300000.0
2006-04-19 08:54:00,1.6626,1.6628,1.6623,1.6628,136300000.0
2006-04-19 08:55:00,1.6627,1.6631,1.6626,1.6628,136300000.0
2006-04-19 08:56:00,1.6629,1.6633,1.6628,1.6631,136300000.0
2006-04-19 08:57:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-04-19 08:58:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-04-19 08:59:00,1.6628,1.6631,1.6624,1.6626,136300000.0
2006-04-19 09:00:00,1.6627,1.6629,1.6623,1.6629,136300000.0
2006-04-19 09:01:00,1.6627,1.6629,1.6624,1.6627,136300000.0
2006-04-19 09:02:00,1.6626,1.6627,1.6623,1.6624,136300000.0
2006-04-19 09:03:00,1.6625,1.6629,1.6624,1.6627,136300000.0
2006-04-19 09:04:00,1.6626,1.6627,1.6623,1.6623,136300000.0
2006-04-19 09:05:00,1.6622,1.6629,1.6622,1.6627,136300000.0
2006-04-19 09:06:00,1.6628,1.6628,1.6623,1.6624,136300000.0
2006-04-19 09:07:00,1.6625,1.6627,1.6624,1.6626,136300000.0
2006-04-19 09:08:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2006-04-19 09:09:00,1.6626,1.6626,1.6621,1.6624,136300000.0
2006-04-19 09:10:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-04-19 09:11:00,1.6625,1.6628,1.6624,1.6628,136300000.0
2006-04-19 09:12:00,1.6626,1.663,1.6625,1.6625,136300000.0
2006-04-19 09:13:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2006-04-19 09:14:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-19 09:15:00,1.6627,1.6632,1.6626,1.663,136300000.0
2006-04-19 09:16:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2006-04-19 09:17:00,1.6631,1.6636,1.6631,1.6635,136300000.0
2006-04-19 09:18:00,1.6633,1.6636,1.6633,1.6634,136300000.0
2006-04-19 09:19:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-04-19 09:20:00,1.6633,1.6637,1.6632,1.6635,136300000.0
2006-04-19 09:21:00,1.6636,1.6638,1.6632,1.6637,136300000.0
2006-04-19 09:22:00,1.6636,1.6637,1.6634,1.6637,136300000.0
2006-04-19 09:23:00,1.6638,1.6643,1.6638,1.6638,136300000.0
2006-04-19 09:24:00,1.664,1.664,1.6635,1.6639,136300000.0
2006-04-19 09:25:00,1.6637,1.6641,1.6635,1.6641,136300000.0
2006-04-19 09:26:00,1.6639,1.6643,1.6639,1.6639,136300000.0
2006-04-19 09:27:00,1.6637,1.664,1.6637,1.664,136300000.0
2006-04-19 09:28:00,1.6639,1.6639,1.6635,1.6635,136300000.0
2006-04-19 09:29:00,1.6633,1.6636,1.663,1.6633,136300000.0
2006-04-19 09:30:00,1.6634,1.6636,1.6632,1.6634,136300000.0
2006-04-19 09:31:00,1.6635,1.6638,1.663,1.663,136300000.0
2006-04-19 09:32:00,1.6631,1.6632,1.6624,1.6625,136300000.0
2006-04-19 09:33:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2006-04-19 09:34:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-19 09:35:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-04-19 09:36:00,1.6626,1.6628,1.6625,1.6628,136300000.0
2006-04-19 09:37:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2006-04-19 09:38:00,1.6628,1.6629,1.6624,1.6624,136300000.0
2006-04-19 09:39:00,1.6623,1.6625,1.662,1.6621,136300000.0
2006-04-19 09:40:00,1.6622,1.6626,1.6622,1.6625,136300000.0
2006-04-19 09:41:00,1.6626,1.6626,1.6621,1.6621,136300000.0
2006-04-19 09:42:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2006-04-19 09:43:00,1.6625,1.6626,1.6621,1.6623,136300000.0
2006-04-19 09:44:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2006-04-19 09:45:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-19 09:46:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-04-19 09:47:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-04-19 09:48:00,1.6622,1.6625,1.6621,1.6625,136300000.0
2006-04-19 09:49:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-04-19 09:50:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-04-19 09:51:00,1.6624,1.6625,1.662,1.6621,136300000.0
2006-04-19 09:52:00,1.6622,1.6624,1.6621,1.6621,136300000.0
2006-04-19 09:53:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-04-19 09:54:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-04-19 09:55:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-19 09:56:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-04-19 09:57:00,1.662,1.6621,1.6619,1.662,136300000.0
2006-04-19 09:58:00,1.6619,1.6624,1.6619,1.6624,136300000.0
2006-04-19 09:59:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2006-04-19 10:00:00,1.6625,1.6628,1.6623,1.6627,136300000.0
2006-04-19 10:01:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-04-19 10:02:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-04-19 10:03:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-04-19 10:04:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2006-04-19 10:05:00,1.6626,1.6627,1.6623,1.6623,136300000.0
2006-04-19 10:06:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-19 10:07:00,1.6624,1.6625,1.6623,1.6624,136300000.0
2006-04-19 10:08:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-04-19 10:09:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-04-19 10:10:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-04-19 10:11:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-04-19 10:12:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-04-19 10:13:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2006-04-19 10:14:00,1.6623,1.6623,1.6617,1.6618,136300000.0
2006-04-19 10:15:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2006-04-19 10:16:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-04-19 10:17:00,1.6619,1.6624,1.6619,1.6621,136300000.0
2006-04-19 10:18:00,1.662,1.6621,1.6616,1.6616,136300000.0
2006-04-19 10:19:00,1.6615,1.6617,1.6613,1.6616,136300000.0
2006-04-19 10:20:00,1.6614,1.6619,1.6612,1.6619,136300000.0
2006-04-19 10:21:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-04-19 10:22:00,1.6621,1.6621,1.6615,1.6615,136300000.0
2006-04-19 10:23:00,1.6616,1.662,1.6613,1.6614,136300000.0
2006-04-19 10:24:00,1.6616,1.6616,1.661,1.6614,136300000.0
2006-04-19 10:25:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2006-04-19 10:26:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2006-04-19 10:27:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-19 10:28:00,1.6619,1.6619,1.6616,1.6617,136300000.0
2006-04-19 10:29:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2006-04-19 10:30:00,1.6617,1.6618,1.6614,1.6616,136300000.0
2006-04-19 10:31:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2006-04-19 10:32:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2006-04-19 10:33:00,1.6617,1.662,1.6615,1.662,136300000.0
2006-04-19 10:34:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2006-04-19 10:35:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-04-19 10:36:00,1.6621,1.6623,1.662,1.6623,136300000.0
2006-04-19 10:37:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2006-04-19 10:38:00,1.6621,1.6622,1.6619,1.662,136300000.0
2006-04-19 10:39:00,1.6619,1.6623,1.6619,1.662,136300000.0
2006-04-19 10:40:00,1.6619,1.6621,1.6617,1.6617,136300000.0
2006-04-19 10:41:00,1.6618,1.6621,1.6617,1.6618,136300000.0
2006-04-19 10:42:00,1.6619,1.662,1.6615,1.6615,136300000.0
2006-04-19 10:43:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2006-04-19 10:44:00,1.6616,1.6617,1.6613,1.6613,136300000.0
2006-04-19 10:45:00,1.6614,1.6615,1.6612,1.6613,136300000.0
2006-04-19 10:46:00,1.6612,1.6612,1.661,1.6611,136300000.0
2006-04-19 10:47:00,1.661,1.6613,1.6608,1.6609,136300000.0
2006-04-19 10:48:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2006-04-19 10:49:00,1.6608,1.6609,1.6606,1.6609,136300000.0
2006-04-19 10:50:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-04-19 10:51:00,1.6611,1.6613,1.661,1.6613,136300000.0
2006-04-19 10:52:00,1.6614,1.6614,1.6611,1.6612,136300000.0
2006-04-19 10:53:00,1.6611,1.6612,1.6608,1.6609,136300000.0
2006-04-19 10:54:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2006-04-19 10:55:00,1.6605,1.6605,1.6601,1.6604,136300000.0
2006-04-19 10:56:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2006-04-19 10:57:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-04-19 10:58:00,1.6605,1.6607,1.6604,1.6606,136300000.0
2006-04-19 10:59:00,1.6605,1.6607,1.6603,1.6606,136300000.0
2006-04-19 11:00:00,1.6607,1.6608,1.6605,1.6605,136300000.0
2006-04-19 11:01:00,1.6606,1.6607,1.6601,1.6601,136300000.0
2006-04-19 11:02:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2006-04-19 11:03:00,1.6604,1.6606,1.6602,1.6604,136300000.0
2006-04-19 11:04:00,1.6605,1.6609,1.6604,1.6604,136300000.0
2006-04-19 11:05:00,1.6603,1.6606,1.6602,1.6606,136300000.0
2006-04-19 11:06:00,1.6607,1.6613,1.6606,1.6611,136300000.0
2006-04-19 11:07:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2006-04-19 11:08:00,1.6612,1.6614,1.6611,1.6614,136300000.0
2006-04-19 11:09:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2006-04-19 11:10:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2006-04-19 11:11:00,1.6612,1.6615,1.6612,1.6612,136300000.0
2006-04-19 11:12:00,1.6613,1.6622,1.6612,1.6622,136300000.0
2006-04-19 11:13:00,1.6621,1.6623,1.6619,1.6622,136300000.0
2006-04-19 11:14:00,1.6621,1.6631,1.662,1.6627,136300000.0
2006-04-19 11:15:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-04-19 11:16:00,1.663,1.663,1.6626,1.6628,136300000.0
2006-04-19 11:17:00,1.6627,1.6632,1.6623,1.6628,136300000.0
2006-04-19 11:18:00,1.6627,1.6628,1.6623,1.6627,136300000.0
2006-04-19 11:19:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2006-04-19 11:20:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-04-19 11:21:00,1.6622,1.6624,1.662,1.6621,136300000.0
2006-04-19 11:22:00,1.662,1.6623,1.662,1.6621,136300000.0
2006-04-19 11:23:00,1.6622,1.6623,1.662,1.6623,136300000.0
2006-04-19 11:24:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-04-19 11:25:00,1.6622,1.6625,1.662,1.6623,136300000.0
2006-04-19 11:26:00,1.6621,1.6624,1.662,1.6621,136300000.0
2006-04-19 11:27:00,1.6622,1.6624,1.6621,1.6623,136300000.0
2006-04-19 11:28:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-04-19 11:29:00,1.662,1.6621,1.6618,1.6619,136300000.0
2006-04-19 11:30:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2006-04-19 11:31:00,1.6618,1.6621,1.6618,1.6619,136300000.0
2006-04-19 11:32:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-04-19 11:33:00,1.662,1.662,1.6615,1.6617,136300000.0
2006-04-19 11:34:00,1.6618,1.6618,1.6607,1.661,136300000.0
2006-04-19 11:35:00,1.6611,1.6613,1.6607,1.6608,136300000.0
2006-04-19 11:36:00,1.6607,1.6612,1.6607,1.6611,136300000.0
2006-04-19 11:37:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-19 11:38:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2006-04-19 11:39:00,1.6614,1.6615,1.6612,1.6613,136300000.0
2006-04-19 11:40:00,1.6614,1.6616,1.6613,1.6616,136300000.0
2006-04-19 11:41:00,1.6615,1.6617,1.6612,1.6613,136300000.0
2006-04-19 11:42:00,1.6614,1.6616,1.6611,1.6611,136300000.0
2006-04-19 11:43:00,1.6609,1.6614,1.6609,1.6612,136300000.0
2006-04-19 11:44:00,1.6614,1.6615,1.661,1.6612,136300000.0
2006-04-19 11:45:00,1.6611,1.6615,1.6611,1.6614,136300000.0
2006-04-19 11:46:00,1.6612,1.6614,1.6611,1.6614,136300000.0
2006-04-19 11:47:00,1.6615,1.6615,1.6611,1.6611,136300000.0
2006-04-19 11:48:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2006-04-19 11:49:00,1.6612,1.6618,1.6612,1.6618,136300000.0
2006-04-19 11:50:00,1.6616,1.6617,1.6613,1.6613,136300000.0
2006-04-19 11:51:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-04-19 11:52:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-04-19 11:53:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2006-04-19 11:54:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2006-04-19 11:55:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2006-04-19 11:56:00,1.6616,1.6616,1.6613,1.6616,136300000.0
2006-04-19 11:57:00,1.6614,1.6621,1.6613,1.6619,136300000.0
2006-04-19 11:58:00,1.662,1.662,1.6615,1.6615,136300000.0
2006-04-19 11:59:00,1.6613,1.6613,1.6608,1.6608,136300000.0
2006-04-19 12:00:00,1.6609,1.661,1.6607,1.6607,136300000.0
2006-04-19 12:01:00,1.6609,1.6609,1.6597,1.6597,136300000.0
2006-04-19 12:02:00,1.6598,1.6601,1.6594,1.6594,136300000.0
2006-04-19 12:03:00,1.6595,1.6598,1.6588,1.6593,136300000.0
2006-04-19 12:04:00,1.6592,1.6594,1.6591,1.6594,136300000.0
2006-04-19 12:05:00,1.6589,1.6593,1.6587,1.6593,136300000.0
2006-04-19 12:06:00,1.6594,1.6598,1.6593,1.6594,136300000.0
2006-04-19 12:07:00,1.6593,1.6598,1.6592,1.6595,136300000.0
2006-04-19 12:08:00,1.6596,1.6597,1.6592,1.6592,136300000.0
2006-04-19 12:09:00,1.6591,1.6594,1.6591,1.6593,136300000.0
2006-04-19 12:10:00,1.6594,1.6596,1.6593,1.6594,136300000.0
2006-04-19 12:11:00,1.6595,1.6597,1.6594,1.6595,136300000.0
2006-04-19 12:12:00,1.6597,1.6597,1.6594,1.6597,136300000.0
2006-04-19 12:13:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-04-19 12:14:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-04-19 12:15:00,1.6595,1.6595,1.6588,1.659,136300000.0
2006-04-19 12:16:00,1.6588,1.659,1.6588,1.659,136300000.0
2006-04-19 12:17:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2006-04-19 12:18:00,1.6591,1.6593,1.6589,1.6593,136300000.0
2006-04-19 12:19:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-04-19 12:20:00,1.6593,1.6595,1.6592,1.6592,136300000.0
2006-04-19 12:21:00,1.6593,1.6596,1.6592,1.6596,136300000.0
2006-04-19 12:22:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2006-04-19 12:23:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2006-04-19 12:24:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2006-04-19 12:25:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2006-04-19 12:26:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2006-04-19 12:27:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2006-04-19 12:28:00,1.6594,1.6598,1.6593,1.6597,136300000.0
2006-04-19 12:29:00,1.6596,1.6599,1.6594,1.6595,136300000.0
2006-04-19 12:30:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2006-04-19 12:31:00,1.6599,1.6599,1.6595,1.6595,136300000.0
2006-04-19 12:32:00,1.6594,1.6595,1.6591,1.6593,136300000.0
2006-04-19 12:33:00,1.6591,1.6594,1.6591,1.6593,136300000.0
2006-04-19 12:34:00,1.6594,1.6595,1.6593,1.6594,136300000.0
2006-04-19 12:35:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2006-04-19 12:36:00,1.6595,1.6596,1.6592,1.6593,136300000.0
2006-04-19 12:37:00,1.6592,1.6595,1.6591,1.6593,136300000.0
2006-04-19 12:38:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2006-04-19 12:39:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-04-19 12:40:00,1.6592,1.6596,1.659,1.6594,136300000.0
2006-04-19 12:41:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2006-04-19 12:42:00,1.6595,1.6599,1.6595,1.6599,136300000.0
2006-04-19 12:43:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2006-04-19 12:44:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-04-19 12:45:00,1.6599,1.6599,1.6594,1.6594,136300000.0
2006-04-19 12:46:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-04-19 12:47:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-04-19 12:48:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2006-04-19 12:49:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-04-19 12:50:00,1.6596,1.6599,1.6596,1.6597,136300000.0
2006-04-19 12:51:00,1.6598,1.6599,1.6594,1.6597,136300000.0
2006-04-19 12:52:00,1.6595,1.6596,1.6593,1.6593,136300000.0
2006-04-19 12:53:00,1.6592,1.6593,1.6589,1.659,136300000.0
2006-04-19 12:54:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-04-19 12:55:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2006-04-19 12:56:00,1.6587,1.659,1.6586,1.659,136300000.0
2006-04-19 12:57:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2006-04-19 12:58:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2006-04-19 12:59:00,1.6592,1.6592,1.6582,1.6582,136300000.0
2006-04-19 13:00:00,1.6584,1.6587,1.6583,1.6583,136300000.0
2006-04-19 13:01:00,1.6582,1.6584,1.6581,1.6583,136300000.0
2006-04-19 13:02:00,1.6584,1.6585,1.6581,1.6583,136300000.0
2006-04-19 13:03:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2006-04-19 13:04:00,1.6582,1.6583,1.6578,1.658,136300000.0
2006-04-19 13:05:00,1.6581,1.6581,1.6579,1.6581,136300000.0
2006-04-19 13:06:00,1.6579,1.6585,1.6579,1.6584,136300000.0
2006-04-19 13:07:00,1.6585,1.6585,1.6576,1.6578,136300000.0
2006-04-19 13:08:00,1.6579,1.6587,1.6575,1.6583,136300000.0
2006-04-19 13:09:00,1.6585,1.6592,1.6585,1.6592,136300000.0
2006-04-19 13:10:00,1.6591,1.6595,1.6587,1.6593,136300000.0
2006-04-19 13:11:00,1.6594,1.6595,1.6589,1.6591,136300000.0
2006-04-19 13:12:00,1.659,1.659,1.6585,1.6586,136300000.0
2006-04-19 13:13:00,1.6587,1.6588,1.6585,1.6585,136300000.0
2006-04-19 13:14:00,1.6586,1.6589,1.6585,1.6585,136300000.0
2006-04-19 13:15:00,1.6584,1.6586,1.6584,1.6585,136300000.0
2006-04-19 13:16:00,1.6587,1.6593,1.6586,1.6593,136300000.0
2006-04-19 13:17:00,1.6595,1.6595,1.659,1.6592,136300000.0
2006-04-19 13:18:00,1.6591,1.6593,1.659,1.6593,136300000.0
2006-04-19 13:19:00,1.659,1.6592,1.6587,1.6591,136300000.0
2006-04-19 13:20:00,1.6592,1.6593,1.6587,1.6588,136300000.0
2006-04-19 13:21:00,1.659,1.6591,1.6588,1.6588,136300000.0
2006-04-19 13:22:00,1.6587,1.6592,1.6586,1.6591,136300000.0
2006-04-19 13:23:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-19 13:24:00,1.6591,1.6595,1.6591,1.6593,136300000.0
2006-04-19 13:25:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2006-04-19 13:26:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2006-04-19 13:27:00,1.6593,1.6593,1.659,1.6591,136300000.0
2006-04-19 13:28:00,1.6594,1.6594,1.6589,1.6589,136300000.0
2006-04-19 13:29:00,1.6591,1.6591,1.6587,1.6588,136300000.0
2006-04-19 13:30:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2006-04-19 13:31:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2006-04-19 13:32:00,1.6589,1.659,1.6586,1.6587,136300000.0
2006-04-19 13:33:00,1.6586,1.6587,1.6583,1.6583,136300000.0
2006-04-19 13:34:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2006-04-19 13:35:00,1.6581,1.6587,1.6581,1.6587,136300000.0
2006-04-19 13:36:00,1.6586,1.6586,1.6583,1.6586,136300000.0
2006-04-19 13:37:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2006-04-19 13:38:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-04-19 13:39:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-04-19 13:40:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-04-19 13:41:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-04-19 13:42:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2006-04-19 13:43:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-04-19 13:44:00,1.6584,1.6584,1.6576,1.658,136300000.0
2006-04-19 13:45:00,1.6581,1.6587,1.6581,1.6582,136300000.0
2006-04-19 13:46:00,1.6584,1.6584,1.6579,1.6581,136300000.0
2006-04-19 13:47:00,1.6579,1.6582,1.6578,1.6582,136300000.0
2006-04-19 13:48:00,1.6584,1.6584,1.6578,1.658,136300000.0
2006-04-19 13:49:00,1.6581,1.6583,1.658,1.6582,136300000.0
2006-04-19 13:50:00,1.658,1.6583,1.6578,1.6583,136300000.0
2006-04-19 13:51:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2006-04-19 13:52:00,1.6581,1.6583,1.658,1.6583,136300000.0
2006-04-19 13:53:00,1.6584,1.6586,1.6582,1.6585,136300000.0
2006-04-19 13:54:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2006-04-19 13:55:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2006-04-19 13:56:00,1.6584,1.6586,1.6583,1.6584,136300000.0
2006-04-19 13:57:00,1.6583,1.6585,1.6581,1.6585,136300000.0
2006-04-19 13:58:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2006-04-19 13:59:00,1.6582,1.6582,1.658,1.658,136300000.0
2006-04-19 14:00:00,1.6581,1.6588,1.658,1.6588,136300000.0
2006-04-19 14:01:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2006-04-19 14:02:00,1.6585,1.6588,1.6584,1.6584,136300000.0
2006-04-19 14:03:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2006-04-19 14:04:00,1.6586,1.659,1.6586,1.659,136300000.0
2006-04-19 14:05:00,1.6591,1.6594,1.6589,1.659,136300000.0
2006-04-19 14:06:00,1.6589,1.6589,1.6584,1.6585,136300000.0
2006-04-19 14:07:00,1.6584,1.6589,1.6581,1.6587,136300000.0
2006-04-19 14:08:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2006-04-19 14:09:00,1.6587,1.6589,1.6586,1.6586,136300000.0
2006-04-19 14:10:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2006-04-19 14:11:00,1.6587,1.6587,1.6583,1.6586,136300000.0
2006-04-19 14:12:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2006-04-19 14:13:00,1.6587,1.659,1.6586,1.6587,136300000.0
2006-04-19 14:14:00,1.6586,1.6592,1.6586,1.6592,136300000.0
2006-04-19 14:15:00,1.6591,1.6593,1.6588,1.6589,136300000.0
2006-04-19 14:16:00,1.6588,1.6591,1.6587,1.6587,136300000.0
2006-04-19 14:17:00,1.6588,1.6591,1.6587,1.6589,136300000.0
2006-04-19 14:18:00,1.6588,1.6588,1.6583,1.6584,136300000.0
2006-04-19 14:19:00,1.6585,1.6585,1.658,1.6581,136300000.0
2006-04-19 14:20:00,1.6582,1.6583,1.6579,1.658,136300000.0
2006-04-19 14:21:00,1.6579,1.6581,1.6576,1.6581,136300000.0
2006-04-19 14:22:00,1.6579,1.6582,1.6577,1.6579,136300000.0
2006-04-19 14:23:00,1.6581,1.6583,1.6579,1.6582,136300000.0
2006-04-19 14:24:00,1.6581,1.6582,1.658,1.6582,136300000.0
2006-04-19 14:25:00,1.658,1.6581,1.6575,1.6579,136300000.0
2006-04-19 14:26:00,1.6578,1.6579,1.6574,1.6574,136300000.0
2006-04-19 14:27:00,1.6573,1.6578,1.6573,1.6575,136300000.0
2006-04-19 14:28:00,1.6576,1.6581,1.6575,1.6578,136300000.0
2006-04-19 14:29:00,1.6579,1.6583,1.6578,1.6579,136300000.0
2006-04-19 14:30:00,1.6578,1.6578,1.6557,1.6558,136300000.0
2006-04-19 14:31:00,1.6557,1.6564,1.6554,1.6564,136300000.0
2006-04-19 14:32:00,1.6565,1.6566,1.6559,1.6562,136300000.0
2006-04-19 14:33:00,1.6561,1.657,1.6558,1.657,136300000.0
2006-04-19 14:34:00,1.6569,1.6571,1.6558,1.656,136300000.0
2006-04-19 14:35:00,1.6561,1.6564,1.6555,1.656,136300000.0
2006-04-19 14:36:00,1.6559,1.6568,1.6559,1.6564,136300000.0
2006-04-19 14:37:00,1.6563,1.657,1.6563,1.6569,136300000.0
2006-04-19 14:38:00,1.657,1.657,1.6564,1.6564,136300000.0
2006-04-19 14:39:00,1.6565,1.6566,1.6559,1.6565,136300000.0
2006-04-19 14:40:00,1.6566,1.6573,1.6566,1.6572,136300000.0
2006-04-19 14:41:00,1.6573,1.6574,1.6567,1.6567,136300000.0
2006-04-19 14:42:00,1.6569,1.6575,1.6567,1.6573,136300000.0
2006-04-19 14:43:00,1.6574,1.6577,1.6573,1.6577,136300000.0
2006-04-19 14:44:00,1.6578,1.6578,1.6571,1.6571,136300000.0
2006-04-19 14:45:00,1.6573,1.6576,1.657,1.6574,136300000.0
2006-04-19 14:46:00,1.6571,1.6577,1.6571,1.6571,136300000.0
2006-04-19 14:47:00,1.6572,1.6575,1.657,1.6573,136300000.0
2006-04-19 14:48:00,1.6572,1.6574,1.6566,1.6571,136300000.0
2006-04-19 14:49:00,1.6569,1.6571,1.6562,1.6563,136300000.0
2006-04-19 14:50:00,1.6562,1.6567,1.6562,1.6562,136300000.0
2006-04-19 14:51:00,1.6561,1.6567,1.6561,1.6565,136300000.0
2006-04-19 14:52:00,1.6566,1.6571,1.6565,1.657,136300000.0
2006-04-19 14:53:00,1.6569,1.6571,1.6563,1.6568,136300000.0
2006-04-19 14:54:00,1.6566,1.6569,1.6564,1.6567,136300000.0
2006-04-19 14:55:00,1.6566,1.6566,1.6562,1.6565,136300000.0
2006-04-19 14:56:00,1.6564,1.6568,1.6562,1.6563,136300000.0
2006-04-19 14:57:00,1.6564,1.6567,1.6561,1.6565,136300000.0
2006-04-19 14:58:00,1.6566,1.6566,1.6559,1.656,136300000.0
2006-04-19 14:59:00,1.6559,1.656,1.6551,1.6558,136300000.0
2006-04-19 15:00:00,1.6556,1.6563,1.6546,1.6547,136300000.0
2006-04-19 15:01:00,1.6551,1.656,1.6548,1.655,136300000.0
2006-04-19 15:02:00,1.6551,1.6555,1.655,1.6552,136300000.0
2006-04-19 15:03:00,1.655,1.6557,1.6549,1.6554,136300000.0
2006-04-19 15:04:00,1.6555,1.6558,1.6549,1.6554,136300000.0
2006-04-19 15:05:00,1.6555,1.6557,1.6548,1.6551,136300000.0
2006-04-19 15:06:00,1.6552,1.6555,1.6546,1.6552,136300000.0
2006-04-19 15:07:00,1.6551,1.6553,1.6545,1.655,136300000.0
2006-04-19 15:08:00,1.6552,1.6561,1.6549,1.6561,136300000.0
2006-04-19 15:09:00,1.656,1.6561,1.6556,1.6556,136300000.0
2006-04-19 15:10:00,1.6555,1.656,1.6553,1.656,136300000.0
2006-04-19 15:11:00,1.6559,1.6559,1.6552,1.6558,136300000.0
2006-04-19 15:12:00,1.6557,1.656,1.6555,1.6559,136300000.0
2006-04-19 15:13:00,1.6558,1.656,1.6557,1.6557,136300000.0
2006-04-19 15:14:00,1.6556,1.656,1.6556,1.6558,136300000.0
2006-04-19 15:15:00,1.6559,1.656,1.6556,1.6559,136300000.0
2006-04-19 15:16:00,1.6558,1.6559,1.6553,1.6553,136300000.0
2006-04-19 15:17:00,1.6551,1.6561,1.6551,1.6559,136300000.0
2006-04-19 15:18:00,1.656,1.656,1.6555,1.6557,136300000.0
2006-04-19 15:19:00,1.6558,1.6559,1.6556,1.6558,136300000.0
2006-04-19 15:20:00,1.6559,1.6561,1.6556,1.6559,136300000.0
2006-04-19 15:21:00,1.6554,1.6556,1.6551,1.6551,136300000.0
2006-04-19 15:22:00,1.6552,1.6553,1.6543,1.6543,136300000.0
2006-04-19 15:23:00,1.6541,1.6558,1.6541,1.6555,136300000.0
2006-04-19 15:24:00,1.6556,1.6558,1.6551,1.6556,136300000.0
2006-04-19 15:25:00,1.6557,1.6557,1.655,1.6551,136300000.0
2006-04-19 15:26:00,1.655,1.6557,1.655,1.6554,136300000.0
2006-04-19 15:27:00,1.6556,1.6557,1.6553,1.6556,136300000.0
2006-04-19 15:28:00,1.6557,1.6558,1.6552,1.6558,136300000.0
2006-04-19 15:29:00,1.6557,1.6563,1.6554,1.6557,136300000.0
2006-04-19 15:30:00,1.6558,1.6565,1.6558,1.6558,136300000.0
2006-04-19 15:31:00,1.6559,1.6565,1.6559,1.6562,136300000.0
2006-04-19 15:32:00,1.6563,1.6567,1.6563,1.6567,136300000.0
2006-04-19 15:33:00,1.6566,1.6569,1.6562,1.6564,136300000.0
2006-04-19 15:34:00,1.6566,1.6566,1.6563,1.6566,136300000.0
2006-04-19 15:35:00,1.6565,1.6566,1.656,1.656,136300000.0
2006-04-19 15:36:00,1.6558,1.656,1.6555,1.6555,136300000.0
2006-04-19 15:37:00,1.6556,1.656,1.6553,1.6557,136300000.0
2006-04-19 15:38:00,1.6556,1.6557,1.6553,1.6556,136300000.0
2006-04-19 15:39:00,1.6557,1.6561,1.6556,1.6559,136300000.0
2006-04-19 15:40:00,1.6556,1.656,1.6554,1.656,136300000.0
2006-04-19 15:41:00,1.6558,1.656,1.6556,1.6557,136300000.0
2006-04-19 15:42:00,1.6558,1.656,1.6556,1.6559,136300000.0
2006-04-19 15:43:00,1.6558,1.6563,1.6558,1.6562,136300000.0
2006-04-19 15:44:00,1.656,1.6562,1.6559,1.656,136300000.0
2006-04-19 15:45:00,1.6558,1.6558,1.655,1.655,136300000.0
2006-04-19 15:46:00,1.6551,1.6555,1.6548,1.6555,136300000.0
2006-04-19 15:47:00,1.6556,1.6556,1.6544,1.6545,136300000.0
2006-04-19 15:48:00,1.6547,1.6551,1.6545,1.6549,136300000.0
2006-04-19 15:49:00,1.6547,1.655,1.6542,1.6546,136300000.0
2006-04-19 15:50:00,1.6545,1.6548,1.6544,1.6545,136300000.0
2006-04-19 15:51:00,1.6544,1.6545,1.6538,1.6539,136300000.0
2006-04-19 15:52:00,1.654,1.6544,1.654,1.654,136300000.0
2006-04-19 15:53:00,1.6541,1.6541,1.6536,1.6536,136300000.0
2006-04-19 15:54:00,1.6535,1.6544,1.6535,1.654,136300000.0
2006-04-19 15:55:00,1.6539,1.6547,1.6539,1.6543,136300000.0
2006-04-19 15:56:00,1.6547,1.6548,1.6542,1.6544,136300000.0
2006-04-19 15:57:00,1.6542,1.6548,1.6542,1.6546,136300000.0
2006-04-19 15:58:00,1.6547,1.6549,1.6546,1.6549,136300000.0
2006-04-19 15:59:00,1.6546,1.655,1.6542,1.6549,136300000.0
2006-04-19 16:00:00,1.6548,1.6553,1.6545,1.6547,136300000.0
2006-04-19 16:01:00,1.6546,1.6547,1.6544,1.6545,136300000.0
2006-04-19 16:02:00,1.6544,1.6547,1.6539,1.6542,136300000.0
2006-04-19 16:03:00,1.6541,1.6544,1.6541,1.6543,136300000.0
2006-04-19 16:04:00,1.6542,1.6548,1.6541,1.6547,136300000.0
2006-04-19 16:05:00,1.6548,1.6557,1.6548,1.6557,136300000.0
2006-04-19 16:06:00,1.6556,1.6569,1.6556,1.6565,136300000.0
2006-04-19 16:07:00,1.6566,1.6569,1.6548,1.655,136300000.0
2006-04-19 16:08:00,1.6552,1.6556,1.6547,1.6555,136300000.0
2006-04-19 16:09:00,1.6557,1.6559,1.6553,1.6554,136300000.0
2006-04-19 16:10:00,1.6551,1.6556,1.6551,1.6552,136300000.0
2006-04-19 16:11:00,1.6551,1.6552,1.6545,1.6551,136300000.0
2006-04-19 16:12:00,1.6552,1.6566,1.655,1.6555,136300000.0
2006-04-19 16:13:00,1.6556,1.6559,1.6554,1.6556,136300000.0
2006-04-19 16:14:00,1.6554,1.6558,1.6553,1.6555,136300000.0
2006-04-19 16:15:00,1.6557,1.6559,1.6554,1.6554,136300000.0
2006-04-19 16:16:00,1.6555,1.6557,1.6552,1.6553,136300000.0
2006-04-19 16:17:00,1.6552,1.6553,1.6545,1.6548,136300000.0
2006-04-19 16:18:00,1.655,1.655,1.6546,1.6546,136300000.0
2006-04-19 16:19:00,1.6549,1.6551,1.6546,1.6547,136300000.0
2006-04-19 16:20:00,1.6548,1.6549,1.6545,1.6547,136300000.0
2006-04-19 16:21:00,1.6546,1.6549,1.6543,1.6546,136300000.0
2006-04-19 16:22:00,1.6545,1.655,1.6544,1.6547,136300000.0
2006-04-19 16:23:00,1.6549,1.6549,1.6542,1.6546,136300000.0
2006-04-19 16:24:00,1.6545,1.6548,1.6542,1.6542,136300000.0
2006-04-19 16:25:00,1.6544,1.6546,1.6541,1.6544,136300000.0
2006-04-19 16:26:00,1.6545,1.6551,1.6541,1.655,136300000.0
2006-04-19 16:27:00,1.6549,1.6551,1.6547,1.655,136300000.0
2006-04-19 16:28:00,1.6551,1.6554,1.6549,1.6553,136300000.0
2006-04-19 16:29:00,1.6551,1.6556,1.6549,1.6549,136300000.0
2006-04-19 16:30:00,1.655,1.6556,1.655,1.6553,136300000.0
2006-04-19 16:31:00,1.6552,1.6554,1.6547,1.6549,136300000.0
2006-04-19 16:32:00,1.6547,1.6554,1.6547,1.6553,136300000.0
2006-04-19 16:33:00,1.6552,1.6553,1.6545,1.6545,136300000.0
2006-04-19 16:34:00,1.6544,1.655,1.6544,1.655,136300000.0
2006-04-19 16:35:00,1.6551,1.6553,1.6546,1.655,136300000.0
2006-04-19 16:36:00,1.6548,1.6552,1.6547,1.655,136300000.0
2006-04-19 16:37:00,1.6549,1.6551,1.6547,1.655,136300000.0
2006-04-19 16:38:00,1.6551,1.6551,1.6547,1.6549,136300000.0
2006-04-19 16:39:00,1.655,1.6552,1.6547,1.6549,136300000.0
2006-04-19 16:40:00,1.655,1.6553,1.6548,1.6551,136300000.0
2006-04-19 16:41:00,1.655,1.6556,1.655,1.6552,136300000.0
2006-04-19 16:42:00,1.6554,1.6557,1.6554,1.6556,136300000.0
2006-04-19 16:43:00,1.6557,1.656,1.6556,1.6557,136300000.0
2006-04-19 16:44:00,1.6556,1.656,1.6555,1.6556,136300000.0
2006-04-19 16:45:00,1.6554,1.6558,1.6554,1.6557,136300000.0
2006-04-19 16:46:00,1.6558,1.6558,1.6554,1.6556,136300000.0
2006-04-19 16:47:00,1.6555,1.6558,1.6555,1.6555,136300000.0
2006-04-19 16:48:00,1.6556,1.6558,1.6553,1.6555,136300000.0
2006-04-19 16:49:00,1.6554,1.6554,1.655,1.655,136300000.0
2006-04-19 16:50:00,1.6551,1.6553,1.655,1.6553,136300000.0
2006-04-19 16:51:00,1.6554,1.6556,1.6549,1.6551,136300000.0
2006-04-19 16:52:00,1.6552,1.6554,1.6549,1.6553,136300000.0
2006-04-19 16:53:00,1.6552,1.6557,1.6552,1.6555,136300000.0
2006-04-19 16:54:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2006-04-19 16:55:00,1.6553,1.6556,1.6552,1.6552,136300000.0
2006-04-19 16:56:00,1.655,1.6551,1.6547,1.6547,136300000.0
2006-04-19 16:57:00,1.6546,1.6547,1.6543,1.6543,136300000.0
2006-04-19 16:58:00,1.6545,1.6549,1.6541,1.6546,136300000.0
2006-04-19 16:59:00,1.6545,1.6545,1.6537,1.6538,136300000.0
2006-04-19 17:00:00,1.6537,1.6543,1.6534,1.6543,136300000.0
2006-04-19 17:01:00,1.6542,1.6545,1.6541,1.6541,136300000.0
2006-04-19 17:02:00,1.6542,1.6545,1.6541,1.6545,136300000.0
2006-04-19 17:03:00,1.6544,1.6545,1.6539,1.654,136300000.0
2006-04-19 17:04:00,1.6539,1.6542,1.6536,1.6539,136300000.0
2006-04-19 17:05:00,1.6541,1.6544,1.6539,1.6541,136300000.0
2006-04-19 17:06:00,1.654,1.6548,1.654,1.6548,136300000.0
2006-04-19 17:07:00,1.6547,1.6551,1.6543,1.6546,136300000.0
2006-04-19 17:08:00,1.6547,1.6549,1.6537,1.6538,136300000.0
2006-04-19 17:09:00,1.6537,1.654,1.6528,1.6538,136300000.0
2006-04-19 17:10:00,1.6537,1.6544,1.6532,1.6541,136300000.0
2006-04-19 17:11:00,1.6539,1.654,1.6537,1.6537,136300000.0
2006-04-19 17:12:00,1.6539,1.654,1.6527,1.6529,136300000.0
2006-04-19 17:13:00,1.653,1.6535,1.653,1.6531,136300000.0
2006-04-19 17:14:00,1.6532,1.6537,1.6532,1.6536,136300000.0
2006-04-19 17:15:00,1.6537,1.6538,1.6534,1.6534,136300000.0
2006-04-19 17:16:00,1.6536,1.6537,1.6529,1.6529,136300000.0
2006-04-19 17:17:00,1.653,1.6532,1.6529,1.6531,136300000.0
2006-04-19 17:18:00,1.653,1.6532,1.6529,1.6531,136300000.0
2006-04-19 17:19:00,1.653,1.6531,1.6525,1.6529,136300000.0
2006-04-19 17:20:00,1.6527,1.6531,1.6527,1.653,136300000.0
2006-04-19 17:21:00,1.6529,1.6531,1.6527,1.653,136300000.0
2006-04-19 17:22:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-04-19 17:23:00,1.6529,1.6531,1.6526,1.6526,136300000.0
2006-04-19 17:24:00,1.6528,1.6532,1.6526,1.653,136300000.0
2006-04-19 17:25:00,1.6532,1.6535,1.653,1.6532,136300000.0
2006-04-19 17:26:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2006-04-19 17:27:00,1.6533,1.6537,1.653,1.6537,136300000.0
2006-04-19 17:28:00,1.6536,1.6536,1.6533,1.6533,136300000.0
2006-04-19 17:29:00,1.6534,1.6537,1.6533,1.6536,136300000.0
2006-04-19 17:30:00,1.6538,1.6539,1.6536,1.6536,136300000.0
2006-04-19 17:31:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-04-19 17:32:00,1.6537,1.6538,1.6536,1.6536,136300000.0
2006-04-19 17:33:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-04-19 17:34:00,1.6534,1.6534,1.6529,1.6531,136300000.0
2006-04-19 17:35:00,1.653,1.6532,1.6529,1.6531,136300000.0
2006-04-19 17:36:00,1.6532,1.6542,1.6532,1.6542,136300000.0
2006-04-19 17:37:00,1.654,1.6542,1.6536,1.6542,136300000.0
2006-04-19 17:38:00,1.6539,1.6541,1.6534,1.6539,136300000.0
2006-04-19 17:39:00,1.6538,1.654,1.6536,1.6539,136300000.0
2006-04-19 17:40:00,1.654,1.6542,1.6539,1.6542,136300000.0
2006-04-19 17:41:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-04-19 17:42:00,1.6541,1.6541,1.6535,1.6535,136300000.0
2006-04-19 17:43:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2006-04-19 17:44:00,1.6537,1.6537,1.6534,1.6535,136300000.0
2006-04-19 17:45:00,1.6534,1.6539,1.6533,1.6539,136300000.0
2006-04-19 17:46:00,1.6535,1.6541,1.6535,1.6536,136300000.0
2006-04-19 17:47:00,1.6538,1.6539,1.6536,1.6539,136300000.0
2006-04-19 17:48:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2006-04-19 17:49:00,1.6536,1.654,1.6535,1.6535,136300000.0
2006-04-19 17:50:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2006-04-19 17:51:00,1.6539,1.6539,1.6537,1.6539,136300000.0
2006-04-19 17:52:00,1.6537,1.654,1.6537,1.6537,136300000.0
2006-04-19 17:53:00,1.6538,1.654,1.6537,1.6538,136300000.0
2006-04-19 17:54:00,1.6537,1.6538,1.6537,1.6537,136300000.0
2006-04-19 17:55:00,1.6539,1.654,1.6537,1.6539,136300000.0
2006-04-19 17:56:00,1.654,1.6543,1.6539,1.654,136300000.0
2006-04-19 17:57:00,1.6538,1.6541,1.6537,1.6537,136300000.0
2006-04-19 17:58:00,1.6535,1.6536,1.6529,1.6529,136300000.0
2006-04-19 17:59:00,1.653,1.6535,1.653,1.6533,136300000.0
2006-04-19 18:00:00,1.6531,1.6536,1.6531,1.6533,136300000.0
2006-04-19 18:01:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2006-04-19 18:02:00,1.6532,1.6536,1.653,1.6534,136300000.0
2006-04-19 18:03:00,1.6536,1.6538,1.6532,1.6536,136300000.0
2006-04-19 18:04:00,1.6535,1.654,1.6535,1.654,136300000.0
2006-04-19 18:05:00,1.6542,1.6543,1.654,1.6541,136300000.0
2006-04-19 18:06:00,1.6542,1.6542,1.654,1.6542,136300000.0
2006-04-19 18:07:00,1.654,1.6549,1.6539,1.6547,136300000.0
2006-04-19 18:08:00,1.6546,1.655,1.6545,1.6547,136300000.0
2006-04-19 18:09:00,1.6545,1.655,1.6545,1.655,136300000.0
2006-04-19 18:10:00,1.6549,1.6553,1.6549,1.6551,136300000.0
2006-04-19 18:11:00,1.655,1.6552,1.6548,1.655,136300000.0
2006-04-19 18:12:00,1.6551,1.6554,1.6549,1.6549,136300000.0
2006-04-19 18:13:00,1.655,1.6557,1.655,1.6556,136300000.0
2006-04-19 18:14:00,1.6557,1.6558,1.6554,1.6555,136300000.0
2006-04-19 18:15:00,1.6556,1.6558,1.6554,1.6556,136300000.0
2006-04-19 18:16:00,1.6555,1.6555,1.6551,1.6553,136300000.0
2006-04-19 18:17:00,1.6554,1.6555,1.6551,1.6552,136300000.0
2006-04-19 18:18:00,1.6553,1.6556,1.655,1.6553,136300000.0
2006-04-19 18:19:00,1.6554,1.6555,1.6551,1.6551,136300000.0
2006-04-19 18:20:00,1.6553,1.6556,1.655,1.6552,136300000.0
2006-04-19 18:21:00,1.6553,1.6568,1.6552,1.6567,136300000.0
2006-04-19 18:22:00,1.6568,1.6577,1.6568,1.6574,136300000.0
2006-04-19 18:23:00,1.6573,1.6574,1.6566,1.6568,136300000.0
2006-04-19 18:24:00,1.6567,1.6572,1.6567,1.6571,136300000.0
2006-04-19 18:25:00,1.657,1.6571,1.6564,1.6569,136300000.0
2006-04-19 18:26:00,1.6567,1.6571,1.6566,1.6567,136300000.0
2006-04-19 18:27:00,1.6569,1.6569,1.6565,1.6568,136300000.0
2006-04-19 18:28:00,1.6567,1.6568,1.6564,1.6564,136300000.0
2006-04-19 18:29:00,1.6563,1.6567,1.6562,1.6565,136300000.0
2006-04-19 18:30:00,1.6566,1.6567,1.656,1.6563,136300000.0
2006-04-19 18:31:00,1.6564,1.6565,1.656,1.656,136300000.0
2006-04-19 18:32:00,1.6562,1.6562,1.6555,1.656,136300000.0
2006-04-19 18:33:00,1.6559,1.656,1.6558,1.656,136300000.0
2006-04-19 18:34:00,1.6562,1.6563,1.656,1.6562,136300000.0
2006-04-19 18:35:00,1.6563,1.6565,1.6561,1.6564,136300000.0
2006-04-19 18:36:00,1.6565,1.6567,1.6561,1.6567,136300000.0
2006-04-19 18:37:00,1.6566,1.6566,1.6558,1.656,136300000.0
2006-04-19 18:38:00,1.6559,1.6564,1.6558,1.6563,136300000.0
2006-04-19 18:39:00,1.6565,1.6566,1.6564,1.6564,136300000.0
2006-04-19 18:40:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-04-19 18:41:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2006-04-19 18:42:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-04-19 18:43:00,1.6564,1.6564,1.656,1.6563,136300000.0
2006-04-19 18:44:00,1.6562,1.6563,1.6557,1.6559,136300000.0
2006-04-19 18:45:00,1.656,1.6563,1.6559,1.656,136300000.0
2006-04-19 18:46:00,1.6563,1.6567,1.6556,1.6562,136300000.0
2006-04-19 18:47:00,1.6563,1.6564,1.6561,1.6563,136300000.0
2006-04-19 18:48:00,1.6562,1.6562,1.6557,1.656,136300000.0
2006-04-19 18:49:00,1.6558,1.6562,1.6558,1.6559,136300000.0
2006-04-19 18:50:00,1.656,1.656,1.6558,1.656,136300000.0
2006-04-19 18:51:00,1.6561,1.6563,1.656,1.6562,136300000.0
2006-04-19 18:52:00,1.6563,1.6566,1.656,1.6562,136300000.0
2006-04-19 18:53:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2006-04-19 18:54:00,1.6562,1.6565,1.6561,1.6565,136300000.0
2006-04-19 18:55:00,1.6567,1.6567,1.6559,1.6561,136300000.0
2006-04-19 18:56:00,1.6559,1.6564,1.6559,1.6562,136300000.0
2006-04-19 18:57:00,1.6561,1.6568,1.6561,1.6565,136300000.0
2006-04-19 18:58:00,1.6564,1.6569,1.6564,1.6569,136300000.0
2006-04-19 18:59:00,1.657,1.6572,1.6567,1.6569,136300000.0
2006-04-19 19:00:00,1.6566,1.657,1.6566,1.657,136300000.0
2006-04-19 19:01:00,1.6569,1.6572,1.6568,1.6569,136300000.0
2006-04-19 19:02:00,1.6568,1.6573,1.6568,1.6571,136300000.0
2006-04-19 19:03:00,1.6572,1.6574,1.657,1.6571,136300000.0
2006-04-19 19:04:00,1.6572,1.6572,1.6567,1.6569,136300000.0
2006-04-19 19:05:00,1.6568,1.6572,1.6568,1.6569,136300000.0
2006-04-19 19:06:00,1.6568,1.6573,1.6567,1.657,136300000.0
2006-04-19 19:07:00,1.6569,1.657,1.6567,1.6568,136300000.0
2006-04-19 19:08:00,1.6569,1.6569,1.6564,1.6565,136300000.0
2006-04-19 19:09:00,1.6564,1.6568,1.6562,1.6568,136300000.0
2006-04-19 19:10:00,1.6566,1.6569,1.6565,1.6566,136300000.0
2006-04-19 19:11:00,1.6565,1.6569,1.6564,1.6567,136300000.0
2006-04-19 19:12:00,1.6569,1.657,1.6564,1.6567,136300000.0
2006-04-19 19:13:00,1.6568,1.6573,1.6568,1.6571,136300000.0
2006-04-19 19:14:00,1.6569,1.6571,1.6568,1.6568,136300000.0
2006-04-19 19:15:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-04-19 19:16:00,1.6569,1.6574,1.6569,1.6574,136300000.0
2006-04-19 19:17:00,1.6572,1.6577,1.6571,1.6575,136300000.0
2006-04-19 19:18:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2006-04-19 19:19:00,1.6572,1.6581,1.6572,1.6577,136300000.0
2006-04-19 19:20:00,1.6576,1.6581,1.6575,1.6581,136300000.0
2006-04-19 19:21:00,1.6579,1.6581,1.6575,1.658,136300000.0
2006-04-19 19:22:00,1.6579,1.658,1.6578,1.6579,136300000.0
2006-04-19 19:23:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-04-19 19:24:00,1.658,1.658,1.6578,1.658,136300000.0
2006-04-19 19:25:00,1.6579,1.658,1.6576,1.6577,136300000.0
2006-04-19 19:26:00,1.6578,1.6578,1.6574,1.6574,136300000.0
2006-04-19 19:27:00,1.6575,1.658,1.6574,1.6577,136300000.0
2006-04-19 19:28:00,1.6576,1.6578,1.6573,1.6575,136300000.0
2006-04-19 19:29:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2006-04-19 19:30:00,1.6574,1.6574,1.657,1.6572,136300000.0
2006-04-19 19:31:00,1.6573,1.6575,1.6572,1.6575,136300000.0
2006-04-19 19:32:00,1.6577,1.6577,1.6573,1.6576,136300000.0
2006-04-19 19:33:00,1.6575,1.6578,1.6574,1.6575,136300000.0
2006-04-19 19:34:00,1.6576,1.6577,1.6573,1.6577,136300000.0
2006-04-19 19:35:00,1.6578,1.6578,1.6572,1.6572,136300000.0
2006-04-19 19:36:00,1.6573,1.6576,1.6572,1.6573,136300000.0
2006-04-19 19:37:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-04-19 19:38:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-04-19 19:39:00,1.6569,1.6571,1.6566,1.657,136300000.0
2006-04-19 19:40:00,1.6571,1.6576,1.6571,1.6575,136300000.0
2006-04-19 19:41:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2006-04-19 19:42:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-04-19 19:43:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-04-19 19:44:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-04-19 19:45:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-04-19 19:46:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-04-19 19:47:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2006-04-19 19:48:00,1.6574,1.6574,1.6571,1.6573,136300000.0
2006-04-19 19:49:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-04-19 19:50:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2006-04-19 19:51:00,1.657,1.6572,1.657,1.6571,136300000.0
2006-04-19 19:52:00,1.657,1.6572,1.657,1.657,136300000.0
2006-04-19 19:53:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-04-19 19:54:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2006-04-19 19:55:00,1.657,1.6572,1.657,1.657,136300000.0
2006-04-19 19:56:00,1.6569,1.657,1.6568,1.6569,136300000.0
2006-04-19 19:57:00,1.6568,1.6572,1.6568,1.6571,136300000.0
2006-04-19 19:58:00,1.657,1.6572,1.6569,1.6569,136300000.0
2006-04-19 19:59:00,1.657,1.6572,1.6569,1.6572,136300000.0
2006-04-19 20:00:00,1.6573,1.6574,1.657,1.6573,136300000.0
2006-04-19 20:01:00,1.6574,1.6574,1.6572,1.6574,136300000.0
2006-04-19 20:02:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-04-19 20:03:00,1.6573,1.6577,1.6573,1.6577,136300000.0
2006-04-19 20:04:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2006-04-19 20:05:00,1.6577,1.6579,1.6574,1.6576,136300000.0
2006-04-19 20:06:00,1.6575,1.658,1.6575,1.6579,136300000.0
2006-04-19 20:07:00,1.658,1.6581,1.6575,1.6575,136300000.0
2006-04-19 20:08:00,1.6577,1.6578,1.6575,1.6577,136300000.0
2006-04-19 20:09:00,1.6576,1.6581,1.6576,1.6581,136300000.0
2006-04-19 20:10:00,1.658,1.6581,1.6578,1.658,136300000.0
2006-04-19 20:11:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2006-04-19 20:12:00,1.6577,1.6581,1.6577,1.658,136300000.0
2006-04-19 20:13:00,1.6579,1.6581,1.6578,1.6578,136300000.0
2006-04-19 20:14:00,1.658,1.658,1.6577,1.6579,136300000.0
2006-04-19 20:15:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2006-04-19 20:16:00,1.658,1.6581,1.6578,1.6578,136300000.0
2006-04-19 20:17:00,1.658,1.6582,1.658,1.6581,136300000.0
2006-04-19 20:18:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-04-19 20:19:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2006-04-19 20:20:00,1.6577,1.6578,1.6575,1.6578,136300000.0
2006-04-19 20:21:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-04-19 20:22:00,1.6575,1.6575,1.6573,1.6573,136300000.0
2006-04-19 20:23:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2006-04-19 20:24:00,1.6574,1.6576,1.6572,1.6576,136300000.0
2006-04-19 20:25:00,1.6575,1.6575,1.657,1.6572,136300000.0
2006-04-19 20:26:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2006-04-19 20:27:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2006-04-19 20:28:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-19 20:29:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-19 20:30:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2006-04-19 20:31:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2006-04-19 20:32:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-04-19 20:33:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-04-19 20:34:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-19 20:35:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-04-19 20:36:00,1.6571,1.6573,1.657,1.6571,136300000.0
2006-04-19 20:37:00,1.657,1.6571,1.6569,1.6569,136300000.0
2006-04-19 20:38:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-04-19 20:39:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-04-19 20:40:00,1.6567,1.6569,1.6565,1.6565,136300000.0
2006-04-19 20:41:00,1.6566,1.6569,1.6565,1.6569,136300000.0
2006-04-19 20:42:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-04-19 20:43:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2006-04-19 20:44:00,1.657,1.6574,1.657,1.6574,136300000.0
2006-04-19 20:45:00,1.6573,1.6573,1.6568,1.657,136300000.0
2006-04-19 20:46:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2006-04-19 20:47:00,1.657,1.6574,1.6569,1.657,136300000.0
2006-04-19 20:48:00,1.6569,1.6573,1.6569,1.6572,136300000.0
2006-04-19 20:49:00,1.6573,1.6574,1.6572,1.6573,136300000.0
2006-04-19 20:50:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2006-04-19 20:51:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2006-04-19 20:52:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-04-19 20:53:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-04-19 20:54:00,1.6574,1.6574,1.657,1.657,136300000.0
2006-04-19 20:55:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-04-19 20:56:00,1.6571,1.6573,1.6568,1.6568,136300000.0
2006-04-19 20:57:00,1.6569,1.6569,1.6564,1.6564,136300000.0
2006-04-19 20:58:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2006-04-19 20:59:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2006-04-19 21:00:00,1.6563,1.6566,1.6561,1.6563,136300000.0
2006-04-19 21:01:00,1.6562,1.6565,1.6562,1.6562,136300000.0
2006-04-19 21:02:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2006-04-19 21:03:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2006-04-19 21:04:00,1.6561,1.6562,1.6557,1.6559,136300000.0
2006-04-19 21:05:00,1.6558,1.6562,1.6558,1.6561,136300000.0
2006-04-19 21:06:00,1.6562,1.6563,1.6559,1.656,136300000.0
2006-04-19 21:07:00,1.6561,1.6561,1.6554,1.6555,136300000.0
2006-04-19 21:08:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2006-04-19 21:09:00,1.6555,1.6559,1.6554,1.6558,136300000.0
2006-04-19 21:10:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-04-19 21:11:00,1.6558,1.656,1.6557,1.6557,136300000.0
2006-04-19 21:12:00,1.6558,1.6558,1.6554,1.6555,136300000.0
2006-04-19 21:13:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-04-19 21:14:00,1.655,1.6554,1.655,1.6551,136300000.0
2006-04-19 21:15:00,1.6552,1.6553,1.655,1.6552,136300000.0
2006-04-19 21:16:00,1.6553,1.6555,1.6552,1.6553,136300000.0
2006-04-19 21:17:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2006-04-19 21:18:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-04-19 21:20:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-04-19 21:21:00,1.6549,1.6549,1.6545,1.6547,136300000.0
2006-04-19 21:22:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2006-04-19 21:23:00,1.6548,1.655,1.6547,1.6549,136300000.0
2006-04-19 21:24:00,1.6548,1.6558,1.6548,1.6555,136300000.0
2006-04-19 21:25:00,1.6554,1.6555,1.6551,1.6553,136300000.0
2006-04-19 21:26:00,1.6552,1.6554,1.655,1.6553,136300000.0
2006-04-19 21:27:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-04-19 21:28:00,1.6552,1.6554,1.6551,1.6554,136300000.0
2006-04-19 21:29:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2006-04-19 21:30:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-04-19 21:31:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-04-19 21:32:00,1.6554,1.6555,1.655,1.655,136300000.0
2006-04-19 21:33:00,1.6551,1.6551,1.6548,1.6551,136300000.0
2006-04-19 21:34:00,1.655,1.655,1.6546,1.6546,136300000.0
2006-04-19 21:36:00,1.6545,1.655,1.6545,1.655,136300000.0
2006-04-19 21:37:00,1.6551,1.6553,1.6548,1.6551,136300000.0
2006-04-19 21:38:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-04-19 21:39:00,1.6551,1.6554,1.6549,1.6554,136300000.0
2006-04-19 21:40:00,1.6553,1.6559,1.6553,1.6558,136300000.0
2006-04-19 21:41:00,1.6559,1.6559,1.655,1.655,136300000.0
2006-04-19 21:42:00,1.6551,1.6556,1.6549,1.6556,136300000.0
2006-04-19 21:43:00,1.6555,1.6559,1.6554,1.6558,136300000.0
2006-04-19 21:44:00,1.6555,1.6556,1.6554,1.6556,136300000.0
2006-04-19 21:45:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2006-04-19 21:46:00,1.6555,1.6561,1.6554,1.656,136300000.0
2006-04-19 21:47:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2006-04-19 21:48:00,1.6556,1.6558,1.6555,1.6558,136300000.0
2006-04-19 21:49:00,1.6559,1.6562,1.6558,1.6562,136300000.0
2006-04-19 21:50:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2006-04-19 21:51:00,1.6562,1.6562,1.6555,1.6555,136300000.0
2006-04-19 21:52:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-04-19 21:53:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2006-04-19 21:54:00,1.6554,1.6558,1.6554,1.6556,136300000.0
2006-04-19 21:55:00,1.6555,1.6556,1.6553,1.6555,136300000.0
2006-04-19 21:56:00,1.6554,1.6557,1.6554,1.6555,136300000.0
2006-04-19 21:57:00,1.6554,1.6558,1.6554,1.6558,136300000.0
2006-04-19 21:58:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2006-04-19 21:59:00,1.6556,1.6563,1.6556,1.6562,136300000.0
2006-04-19 22:00:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2006-04-19 22:01:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-04-19 22:02:00,1.6563,1.6567,1.6561,1.6567,136300000.0
2006-04-19 22:03:00,1.6566,1.6572,1.6565,1.6568,136300000.0
2006-04-19 22:04:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2006-04-19 22:05:00,1.657,1.6571,1.6566,1.657,136300000.0
2006-04-19 22:06:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2006-04-19 22:07:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2006-04-19 22:08:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-04-19 22:09:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2006-04-19 22:10:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2006-04-19 22:11:00,1.6567,1.6572,1.6567,1.657,136300000.0
2006-04-19 22:12:00,1.6571,1.6573,1.6571,1.6571,136300000.0
2006-04-19 22:13:00,1.6572,1.6572,1.6568,1.6568,136300000.0
2006-04-19 22:14:00,1.657,1.6571,1.6567,1.6571,136300000.0
2006-04-19 22:15:00,1.657,1.6573,1.657,1.6572,136300000.0
2006-04-19 22:16:00,1.657,1.6572,1.657,1.6571,136300000.0
2006-04-19 22:17:00,1.657,1.6573,1.657,1.6571,136300000.0
2006-04-19 22:18:00,1.6572,1.6574,1.6569,1.6572,136300000.0
2006-04-19 22:19:00,1.6573,1.6576,1.6572,1.6572,136300000.0
2006-04-19 22:20:00,1.6573,1.6574,1.6573,1.6573,136300000.0
2006-04-19 22:21:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2006-04-19 22:22:00,1.6573,1.6574,1.6572,1.6573,136300000.0
2006-04-19 22:23:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2006-04-19 22:24:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2006-04-19 22:25:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-04-19 22:26:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-04-19 22:27:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2006-04-19 22:28:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2006-04-19 22:29:00,1.6574,1.6577,1.6574,1.6575,136300000.0
2006-04-19 22:30:00,1.6573,1.6574,1.657,1.6571,136300000.0
2006-04-19 22:31:00,1.6572,1.6572,1.6568,1.6568,136300000.0
2006-04-19 22:32:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-04-19 22:33:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-04-19 22:34:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-04-19 22:35:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2006-04-19 22:36:00,1.6565,1.6566,1.6564,1.6564,136300000.0
2006-04-19 22:37:00,1.6565,1.6566,1.6563,1.6564,136300000.0
2006-04-19 22:38:00,1.6562,1.6565,1.6562,1.6564,136300000.0
2006-04-19 22:39:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2006-04-19 22:40:00,1.6565,1.6567,1.6562,1.6564,136300000.0
2006-04-19 22:41:00,1.6563,1.6568,1.6562,1.6568,136300000.0
2006-04-19 22:42:00,1.6569,1.6569,1.6567,1.6568,136300000.0
2006-04-19 22:43:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2006-04-19 22:44:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2006-04-19 22:45:00,1.6568,1.6572,1.6568,1.6572,136300000.0
2006-04-19 22:46:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-04-19 22:47:00,1.6573,1.6573,1.657,1.657,136300000.0
2006-04-19 22:48:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2006-04-19 22:49:00,1.6566,1.6569,1.6566,1.6568,136300000.0
2006-04-19 22:50:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-04-19 22:52:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-04-19 22:53:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-04-19 22:54:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2006-04-19 22:55:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-04-19 22:56:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-04-19 22:57:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2006-04-19 22:58:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2006-04-19 22:59:00,1.6575,1.6576,1.6572,1.6574,136300000.0
2006-04-19 23:00:00,1.6573,1.6577,1.6573,1.6574,136300000.0
2006-04-19 23:01:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-04-19 23:02:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-04-19 23:03:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-04-19 23:04:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2006-04-19 23:05:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-04-19 23:06:00,1.6576,1.6577,1.6573,1.6574,136300000.0
2006-04-19 23:07:00,1.6573,1.6575,1.6571,1.6574,136300000.0
2006-04-19 23:08:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2006-04-19 23:09:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2006-04-19 23:10:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2006-04-19 23:11:00,1.6574,1.6574,1.6572,1.6573,136300000.0
2006-04-19 23:12:00,1.6574,1.6574,1.6572,1.6573,136300000.0
2006-04-19 23:13:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-04-19 23:14:00,1.6574,1.6575,1.6571,1.6571,136300000.0
2006-04-19 23:16:00,1.657,1.6571,1.6569,1.657,136300000.0
2006-04-19 23:17:00,1.6571,1.6571,1.6569,1.657,136300000.0
2006-04-19 23:20:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2006-04-19 23:21:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-04-19 23:22:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2006-04-19 23:25:00,1.6564,1.6567,1.6563,1.6563,136300000.0
2006-04-19 23:26:00,1.6566,1.6568,1.6565,1.6566,136300000.0
2006-04-19 23:27:00,1.6567,1.6569,1.6566,1.6569,136300000.0
2006-04-19 23:28:00,1.6568,1.6569,1.6565,1.6565,136300000.0
2006-04-19 23:29:00,1.6563,1.6569,1.6561,1.6566,136300000.0
2006-04-19 23:30:00,1.6567,1.6569,1.6565,1.6569,136300000.0
2006-04-19 23:31:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2006-04-19 23:32:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-04-19 23:33:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-04-19 23:35:00,1.6567,1.6569,1.6564,1.6567,136300000.0
2006-04-19 23:36:00,1.6569,1.657,1.6566,1.6569,136300000.0
2006-04-19 23:37:00,1.6567,1.6575,1.6567,1.657,136300000.0
2006-04-19 23:38:00,1.6569,1.6569,1.6565,1.6567,136300000.0
2006-04-19 23:39:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2006-04-19 23:40:00,1.6567,1.6567,1.6565,1.6567,136300000.0
2006-04-19 23:41:00,1.6568,1.6571,1.6568,1.6569,136300000.0
2006-04-19 23:43:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-04-19 23:44:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-19 23:45:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-04-19 23:46:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-04-19 23:47:00,1.6569,1.657,1.6567,1.657,136300000.0
2006-04-19 23:48:00,1.6568,1.6572,1.6565,1.6567,136300000.0
2006-04-19 23:49:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-04-19 23:50:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-04-19 23:51:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-04-19 23:52:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2006-04-19 23:53:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-04-19 23:54:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-04-19 23:55:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-04-19 23:56:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2006-04-19 23:57:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2006-04-19 23:58:00,1.6563,1.6569,1.6562,1.6567,136300000.0
2006-04-20 00:00:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-04-20 00:01:00,1.657,1.657,1.657,1.657,136300000.0
2006-04-20 00:02:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-04-20 00:03:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-04-20 00:04:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-04-20 00:05:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2006-04-20 00:06:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2006-04-20 00:07:00,1.6569,1.657,1.6569,1.6569,136300000.0
2006-04-20 00:08:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-04-20 00:09:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-04-20 00:10:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-20 00:11:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-20 00:12:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2006-04-20 00:13:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-04-20 00:15:00,1.6567,1.6568,1.6565,1.6566,136300000.0
2006-04-20 00:16:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-04-20 00:17:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-04-20 00:18:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-04-20 00:19:00,1.6567,1.6568,1.6565,1.6566,136300000.0
2006-04-20 00:20:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-04-20 00:21:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-04-20 00:22:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-04-20 00:23:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-04-20 00:25:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-04-20 00:26:00,1.6566,1.6571,1.6566,1.6568,136300000.0
2006-04-20 00:27:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-20 00:28:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-04-20 00:29:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-04-20 00:30:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2006-04-20 00:31:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-04-20 00:32:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-04-20 00:33:00,1.6564,1.6567,1.6563,1.6563,136300000.0
2006-04-20 00:34:00,1.6566,1.6568,1.6564,1.6567,136300000.0
2006-04-20 00:35:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2006-04-20 00:36:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2006-04-20 00:37:00,1.657,1.6572,1.6569,1.6571,136300000.0
2006-04-20 00:38:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-04-20 00:39:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2006-04-20 00:40:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2006-04-20 00:41:00,1.6573,1.6575,1.657,1.6575,136300000.0
2006-04-20 00:42:00,1.6574,1.6581,1.6574,1.6578,136300000.0
2006-04-20 00:43:00,1.6576,1.6582,1.6575,1.658,136300000.0
2006-04-20 00:44:00,1.6581,1.6584,1.6574,1.6574,136300000.0
2006-04-20 00:45:00,1.6576,1.6578,1.6573,1.6573,136300000.0
2006-04-20 00:46:00,1.6572,1.6577,1.6572,1.6575,136300000.0
2006-04-20 00:47:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2006-04-20 00:48:00,1.6574,1.6579,1.6571,1.6571,136300000.0
2006-04-20 00:49:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2006-04-20 00:50:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2006-04-20 00:51:00,1.6577,1.6579,1.6575,1.6579,136300000.0
2006-04-20 00:52:00,1.658,1.658,1.6579,1.658,136300000.0
2006-04-20 00:53:00,1.6582,1.6583,1.6577,1.6578,136300000.0
2006-04-20 00:54:00,1.6577,1.658,1.6577,1.658,136300000.0
2006-04-20 00:55:00,1.6581,1.6583,1.658,1.6581,136300000.0
2006-04-20 00:56:00,1.6582,1.6582,1.6577,1.6578,136300000.0
2006-04-20 00:57:00,1.658,1.6581,1.6579,1.6581,136300000.0
2006-04-20 00:58:00,1.658,1.658,1.6576,1.6577,136300000.0
2006-04-20 00:59:00,1.6579,1.658,1.6578,1.658,136300000.0
2006-04-20 01:00:00,1.6578,1.6581,1.6578,1.658,136300000.0
2006-04-20 01:01:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2006-04-20 01:02:00,1.6579,1.6581,1.6577,1.6581,136300000.0
2006-04-20 01:03:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-04-20 01:04:00,1.6582,1.6582,1.6578,1.6578,136300000.0
2006-04-20 01:05:00,1.6581,1.6581,1.6578,1.658,136300000.0
2006-04-20 01:07:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-04-20 01:08:00,1.6579,1.6581,1.6579,1.658,136300000.0
2006-04-20 01:10:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2006-04-20 01:11:00,1.658,1.658,1.6579,1.658,136300000.0
2006-04-20 01:12:00,1.6579,1.6585,1.6579,1.6585,136300000.0
2006-04-20 01:13:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2006-04-20 01:14:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-04-20 01:15:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2006-04-20 01:16:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2006-04-20 01:17:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-04-20 01:18:00,1.6582,1.6583,1.658,1.6583,136300000.0
2006-04-20 01:19:00,1.6582,1.6582,1.658,1.658,136300000.0
2006-04-20 01:20:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2006-04-20 01:21:00,1.6582,1.6583,1.658,1.6583,136300000.0
2006-04-20 01:22:00,1.6581,1.6584,1.658,1.6581,136300000.0
2006-04-20 01:23:00,1.658,1.6583,1.658,1.6582,136300000.0
2006-04-20 01:24:00,1.6581,1.6586,1.6581,1.6585,136300000.0
2006-04-20 01:25:00,1.6586,1.6586,1.6582,1.6583,136300000.0
2006-04-20 01:26:00,1.6584,1.6585,1.6582,1.6585,136300000.0
2006-04-20 01:27:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2006-04-20 01:28:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2006-04-20 01:29:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-04-20 01:30:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2006-04-20 01:31:00,1.6583,1.659,1.6583,1.6589,136300000.0
2006-04-20 01:32:00,1.6591,1.6596,1.6591,1.6592,136300000.0
2006-04-20 01:33:00,1.6591,1.6591,1.659,1.6591,136300000.0
2006-04-20 01:34:00,1.659,1.6591,1.6589,1.659,136300000.0
2006-04-20 01:35:00,1.6591,1.6592,1.6588,1.6589,136300000.0
2006-04-20 01:36:00,1.6588,1.6589,1.6583,1.6586,136300000.0
2006-04-20 01:37:00,1.6587,1.6589,1.6586,1.6587,136300000.0
2006-04-20 01:38:00,1.6584,1.6587,1.658,1.658,136300000.0
2006-04-20 01:39:00,1.6582,1.6582,1.6579,1.6582,136300000.0
2006-04-20 01:40:00,1.6583,1.6585,1.6581,1.6582,136300000.0
2006-04-20 01:41:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2006-04-20 01:42:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2006-04-20 01:43:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2006-04-20 01:44:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2006-04-20 01:45:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2006-04-20 01:46:00,1.6581,1.6586,1.6581,1.6581,136300000.0
2006-04-20 01:47:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2006-04-20 01:48:00,1.6583,1.6584,1.6581,1.6582,136300000.0
2006-04-20 01:49:00,1.6583,1.6585,1.6582,1.6584,136300000.0
2006-04-20 01:50:00,1.6583,1.6587,1.6583,1.6583,136300000.0
2006-04-20 01:51:00,1.6581,1.6589,1.6581,1.6589,136300000.0
2006-04-20 01:52:00,1.6588,1.659,1.6587,1.6589,136300000.0
2006-04-20 01:53:00,1.6588,1.659,1.6586,1.6589,136300000.0
2006-04-20 01:54:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-20 01:55:00,1.6589,1.659,1.6588,1.6588,136300000.0
2006-04-20 01:56:00,1.6589,1.6589,1.6582,1.6585,136300000.0
2006-04-20 01:57:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2006-04-20 01:58:00,1.6583,1.6583,1.6577,1.6578,136300000.0
2006-04-20 01:59:00,1.658,1.658,1.6576,1.6576,136300000.0
2006-04-20 02:00:00,1.6578,1.6582,1.6577,1.658,136300000.0
2006-04-20 02:01:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2006-04-20 02:02:00,1.6581,1.6585,1.658,1.6585,136300000.0
2006-04-20 02:03:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2006-04-20 02:04:00,1.6583,1.6585,1.6582,1.6583,136300000.0
2006-04-20 02:05:00,1.6585,1.6592,1.6584,1.6592,136300000.0
2006-04-20 02:06:00,1.6591,1.6595,1.6591,1.6592,136300000.0
2006-04-20 02:07:00,1.6593,1.6593,1.6589,1.6591,136300000.0
2006-04-20 02:08:00,1.659,1.6592,1.6588,1.6589,136300000.0
2006-04-20 02:09:00,1.659,1.659,1.6585,1.6587,136300000.0
2006-04-20 02:10:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2006-04-20 02:11:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-20 02:12:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2006-04-20 02:13:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-04-20 02:14:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2006-04-20 02:15:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2006-04-20 02:16:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2006-04-20 02:17:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-04-20 02:18:00,1.6587,1.6588,1.658,1.658,136300000.0
2006-04-20 02:19:00,1.6579,1.6584,1.6576,1.6581,136300000.0
2006-04-20 02:20:00,1.6582,1.6584,1.6578,1.6579,136300000.0
2006-04-20 02:21:00,1.658,1.6584,1.6579,1.6581,136300000.0
2006-04-20 02:22:00,1.658,1.6581,1.6577,1.658,136300000.0
2006-04-20 02:23:00,1.6582,1.6582,1.6578,1.6581,136300000.0
2006-04-20 02:24:00,1.6579,1.6586,1.6578,1.6585,136300000.0
2006-04-20 02:25:00,1.6586,1.6587,1.6581,1.6582,136300000.0
2006-04-20 02:26:00,1.6581,1.6589,1.6581,1.6582,136300000.0
2006-04-20 02:27:00,1.6584,1.6585,1.658,1.6581,136300000.0
2006-04-20 02:28:00,1.6582,1.6586,1.6582,1.6586,136300000.0
2006-04-20 02:29:00,1.6585,1.6585,1.6579,1.6581,136300000.0
2006-04-20 02:30:00,1.6582,1.6585,1.658,1.6583,136300000.0
2006-04-20 02:31:00,1.6584,1.6584,1.6579,1.658,136300000.0
2006-04-20 02:32:00,1.6581,1.6581,1.6578,1.6579,136300000.0
2006-04-20 02:33:00,1.6578,1.658,1.6574,1.6577,136300000.0
2006-04-20 02:34:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2006-04-20 02:35:00,1.6576,1.6577,1.6574,1.6576,136300000.0
2006-04-20 02:36:00,1.6575,1.6578,1.6573,1.6575,136300000.0
2006-04-20 02:37:00,1.6577,1.6579,1.6575,1.6576,136300000.0
2006-04-20 02:38:00,1.6578,1.658,1.6575,1.6578,136300000.0
2006-04-20 02:39:00,1.6579,1.6581,1.6579,1.658,136300000.0
2006-04-20 02:40:00,1.6581,1.6582,1.6577,1.658,136300000.0
2006-04-20 02:41:00,1.6579,1.6582,1.6579,1.6579,136300000.0
2006-04-20 02:42:00,1.6578,1.6582,1.6578,1.6582,136300000.0
2006-04-20 02:43:00,1.6583,1.6585,1.6581,1.6582,136300000.0
2006-04-20 02:44:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2006-04-20 02:45:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-04-20 02:46:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-04-20 02:47:00,1.658,1.6582,1.6579,1.6579,136300000.0
2006-04-20 02:48:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-04-20 02:49:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2006-04-20 02:50:00,1.6583,1.6587,1.6583,1.6587,136300000.0
2006-04-20 02:51:00,1.6585,1.6588,1.6584,1.6588,136300000.0
2006-04-20 02:52:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2006-04-20 02:53:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2006-04-20 02:54:00,1.6588,1.6595,1.6588,1.6595,136300000.0
2006-04-20 02:55:00,1.6596,1.6597,1.6587,1.659,136300000.0
2006-04-20 02:56:00,1.6589,1.659,1.6587,1.659,136300000.0
2006-04-20 02:57:00,1.6589,1.6593,1.6587,1.6591,136300000.0
2006-04-20 02:58:00,1.6592,1.6595,1.6591,1.6592,136300000.0
2006-04-20 02:59:00,1.6591,1.6593,1.659,1.6591,136300000.0
2006-04-20 03:00:00,1.6592,1.6594,1.6591,1.6592,136300000.0
2006-04-20 03:01:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2006-04-20 03:02:00,1.6589,1.6589,1.6586,1.6586,136300000.0
2006-04-20 03:03:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2006-04-20 03:04:00,1.6586,1.6587,1.6582,1.6584,136300000.0
2006-04-20 03:05:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-04-20 03:06:00,1.6583,1.6589,1.6582,1.6587,136300000.0
2006-04-20 03:07:00,1.6588,1.659,1.6586,1.6587,136300000.0
2006-04-20 03:08:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-04-20 03:09:00,1.6588,1.6588,1.6584,1.6585,136300000.0
2006-04-20 03:10:00,1.6586,1.6586,1.658,1.6581,136300000.0
2006-04-20 03:11:00,1.6583,1.6585,1.658,1.6585,136300000.0
2006-04-20 03:12:00,1.6584,1.6587,1.6581,1.6587,136300000.0
2006-04-20 03:13:00,1.6586,1.6587,1.6584,1.6586,136300000.0
2006-04-20 03:14:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2006-04-20 03:15:00,1.6588,1.6588,1.6583,1.6584,136300000.0
2006-04-20 03:16:00,1.6586,1.6588,1.6584,1.6584,136300000.0
2006-04-20 03:17:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2006-04-20 03:18:00,1.6582,1.6586,1.6582,1.6585,136300000.0
2006-04-20 03:19:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-04-20 03:20:00,1.6584,1.6585,1.6581,1.6585,136300000.0
2006-04-20 03:21:00,1.6584,1.6587,1.6583,1.6584,136300000.0
2006-04-20 03:22:00,1.6585,1.6591,1.6584,1.6587,136300000.0
2006-04-20 03:23:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2006-04-20 03:24:00,1.6587,1.6596,1.6586,1.6596,136300000.0
2006-04-20 03:25:00,1.6595,1.6595,1.6589,1.6591,136300000.0
2006-04-20 03:26:00,1.659,1.6593,1.6587,1.6588,136300000.0
2006-04-20 03:27:00,1.6587,1.6591,1.6587,1.6589,136300000.0
2006-04-20 03:28:00,1.6588,1.6591,1.6587,1.6591,136300000.0
2006-04-20 03:29:00,1.659,1.6591,1.6588,1.6589,136300000.0
2006-04-20 03:30:00,1.6591,1.6591,1.6582,1.6582,136300000.0
2006-04-20 03:31:00,1.6583,1.659,1.6581,1.659,136300000.0
2006-04-20 03:32:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2006-04-20 03:33:00,1.6587,1.659,1.6587,1.6589,136300000.0
2006-04-20 03:34:00,1.6588,1.6593,1.6588,1.6592,136300000.0
2006-04-20 03:35:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-04-20 03:36:00,1.6593,1.6593,1.659,1.6591,136300000.0
2006-04-20 03:37:00,1.6593,1.6594,1.6589,1.6592,136300000.0
2006-04-20 03:38:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2006-04-20 03:39:00,1.6595,1.6596,1.6591,1.6594,136300000.0
2006-04-20 03:40:00,1.6593,1.6594,1.659,1.6591,136300000.0
2006-04-20 03:41:00,1.659,1.6592,1.6587,1.6592,136300000.0
2006-04-20 03:42:00,1.6591,1.6594,1.659,1.6592,136300000.0
2006-04-20 03:43:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-04-20 03:44:00,1.6591,1.6593,1.6591,1.6591,136300000.0
2006-04-20 03:45:00,1.659,1.6592,1.659,1.6591,136300000.0
2006-04-20 03:46:00,1.6592,1.6592,1.6588,1.6589,136300000.0
2006-04-20 03:47:00,1.659,1.659,1.6586,1.6589,136300000.0
2006-04-20 03:48:00,1.6587,1.6589,1.6584,1.6585,136300000.0
2006-04-20 03:49:00,1.6587,1.6587,1.6582,1.6585,136300000.0
2006-04-20 03:50:00,1.6586,1.6586,1.6579,1.6581,136300000.0
2006-04-20 03:51:00,1.6583,1.6583,1.6577,1.6579,136300000.0
2006-04-20 03:52:00,1.658,1.6582,1.658,1.658,136300000.0
2006-04-20 03:53:00,1.6581,1.6582,1.6576,1.6577,136300000.0
2006-04-20 03:54:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2006-04-20 03:55:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-04-20 03:56:00,1.6576,1.6579,1.6575,1.6577,136300000.0
2006-04-20 03:57:00,1.6578,1.6582,1.6577,1.6578,136300000.0
2006-04-20 03:58:00,1.6579,1.6583,1.6579,1.6583,136300000.0
2006-04-20 03:59:00,1.6582,1.6585,1.658,1.6585,136300000.0
2006-04-20 04:00:00,1.6586,1.6588,1.6583,1.6585,136300000.0
2006-04-20 04:01:00,1.6583,1.6586,1.6581,1.6585,136300000.0
2006-04-20 04:02:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2006-04-20 04:03:00,1.6586,1.6587,1.6584,1.6587,136300000.0
2006-04-20 04:04:00,1.6586,1.6587,1.6584,1.6586,136300000.0
2006-04-20 04:05:00,1.6587,1.6588,1.6584,1.6585,136300000.0
2006-04-20 04:06:00,1.6587,1.659,1.6584,1.659,136300000.0
2006-04-20 04:07:00,1.6589,1.6589,1.6583,1.6589,136300000.0
2006-04-20 04:08:00,1.6588,1.6589,1.6584,1.6586,136300000.0
2006-04-20 04:09:00,1.6587,1.6589,1.6585,1.6585,136300000.0
2006-04-20 04:10:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-04-20 04:11:00,1.6589,1.659,1.6587,1.6587,136300000.0
2006-04-20 04:12:00,1.6588,1.6593,1.6588,1.6592,136300000.0
2006-04-20 04:13:00,1.6594,1.6595,1.6593,1.6593,136300000.0
2006-04-20 04:14:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2006-04-20 04:15:00,1.659,1.659,1.6587,1.6588,136300000.0
2006-04-20 04:16:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2006-04-20 04:17:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2006-04-20 04:18:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2006-04-20 04:19:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2006-04-20 04:20:00,1.6583,1.6583,1.6573,1.6576,136300000.0
2006-04-20 04:21:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2006-04-20 04:22:00,1.6573,1.658,1.6572,1.6578,136300000.0
2006-04-20 04:23:00,1.6577,1.658,1.6577,1.6579,136300000.0
2006-04-20 04:24:00,1.6578,1.658,1.6578,1.6579,136300000.0
2006-04-20 04:25:00,1.658,1.6582,1.6579,1.6581,136300000.0
2006-04-20 04:26:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2006-04-20 04:27:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2006-04-20 04:28:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-04-20 04:29:00,1.658,1.6582,1.658,1.658,136300000.0
2006-04-20 04:30:00,1.6581,1.6581,1.658,1.658,136300000.0
2006-04-20 04:32:00,1.6581,1.6582,1.6577,1.6579,136300000.0
2006-04-20 04:33:00,1.658,1.658,1.658,1.658,136300000.0
2006-04-20 04:34:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2006-04-20 04:35:00,1.658,1.6581,1.658,1.658,136300000.0
2006-04-20 04:36:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2006-04-20 04:37:00,1.6577,1.658,1.6577,1.6579,136300000.0
2006-04-20 04:38:00,1.6581,1.6582,1.6579,1.6582,136300000.0
2006-04-20 04:40:00,1.6581,1.6583,1.6578,1.6583,136300000.0
2006-04-20 04:41:00,1.6582,1.6585,1.6582,1.6582,136300000.0
2006-04-20 04:42:00,1.6583,1.6587,1.6582,1.6587,136300000.0
2006-04-20 04:43:00,1.6588,1.6592,1.6586,1.659,136300000.0
2006-04-20 04:44:00,1.6589,1.659,1.6588,1.659,136300000.0
2006-04-20 04:45:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2006-04-20 04:46:00,1.659,1.6591,1.6586,1.6589,136300000.0
2006-04-20 04:47:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-20 04:48:00,1.659,1.659,1.6582,1.6586,136300000.0
2006-04-20 04:49:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2006-04-20 04:50:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2006-04-20 04:51:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2006-04-20 04:52:00,1.6586,1.6587,1.6583,1.6584,136300000.0
2006-04-20 04:53:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-04-20 04:54:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2006-04-20 04:55:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2006-04-20 04:56:00,1.659,1.6594,1.6589,1.659,136300000.0
2006-04-20 04:57:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-04-20 04:58:00,1.659,1.659,1.6589,1.659,136300000.0
2006-04-20 05:00:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2006-04-20 05:01:00,1.659,1.6592,1.6589,1.6591,136300000.0
2006-04-20 05:02:00,1.659,1.6592,1.6589,1.659,136300000.0
2006-04-20 05:03:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-04-20 05:04:00,1.6589,1.6593,1.6589,1.659,136300000.0
2006-04-20 05:05:00,1.6589,1.6592,1.6588,1.659,136300000.0
2006-04-20 05:06:00,1.6589,1.659,1.6586,1.6587,136300000.0
2006-04-20 05:07:00,1.6588,1.659,1.6587,1.6588,136300000.0
2006-04-20 05:08:00,1.6587,1.6592,1.6586,1.659,136300000.0
2006-04-20 05:09:00,1.6591,1.6592,1.659,1.659,136300000.0
2006-04-20 05:10:00,1.6591,1.6592,1.6588,1.6591,136300000.0
2006-04-20 05:11:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-04-20 05:12:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-04-20 05:13:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-04-20 05:14:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-20 05:16:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-04-20 05:17:00,1.6592,1.6593,1.6588,1.6589,136300000.0
2006-04-20 05:18:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-04-20 05:19:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-04-20 05:20:00,1.6587,1.659,1.6586,1.659,136300000.0
2006-04-20 05:21:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2006-04-20 05:22:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2006-04-20 05:23:00,1.6588,1.659,1.6588,1.6589,136300000.0
2006-04-20 05:25:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-04-20 05:26:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-04-20 05:27:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2006-04-20 05:28:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-04-20 05:29:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2006-04-20 05:30:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2006-04-20 05:31:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2006-04-20 05:32:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2006-04-20 05:33:00,1.6587,1.6591,1.6587,1.6591,136300000.0
2006-04-20 05:34:00,1.6592,1.6593,1.6588,1.6588,136300000.0
2006-04-20 05:35:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-04-20 05:36:00,1.6587,1.6591,1.6586,1.6589,136300000.0
2006-04-20 05:37:00,1.6588,1.659,1.6587,1.659,136300000.0
2006-04-20 05:38:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-04-20 05:39:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-04-20 05:41:00,1.6592,1.6592,1.659,1.6592,136300000.0
2006-04-20 05:42:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-04-20 05:43:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2006-04-20 05:45:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-04-20 05:47:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-20 05:48:00,1.6591,1.6591,1.659,1.6591,136300000.0
2006-04-20 05:51:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2006-04-20 05:52:00,1.6591,1.6593,1.659,1.6591,136300000.0
2006-04-20 05:54:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-04-20 05:55:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-20 05:56:00,1.6588,1.659,1.6588,1.659,136300000.0
2006-04-20 05:57:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-04-20 05:58:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2006-04-20 05:59:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2006-04-20 06:00:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2006-04-20 06:02:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-20 06:03:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2006-04-20 06:04:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-04-20 06:05:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-04-20 06:06:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2006-04-20 06:07:00,1.659,1.659,1.6587,1.6587,136300000.0
2006-04-20 06:08:00,1.659,1.659,1.6586,1.6587,136300000.0
2006-04-20 06:09:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2006-04-20 06:10:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-04-20 06:13:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2006-04-20 06:14:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2006-04-20 06:15:00,1.6581,1.6583,1.6579,1.6579,136300000.0
2006-04-20 06:16:00,1.6581,1.6582,1.658,1.658,136300000.0
2006-04-20 06:17:00,1.6579,1.658,1.6575,1.6576,136300000.0
2006-04-20 06:18:00,1.6575,1.6576,1.6571,1.6575,136300000.0
2006-04-20 06:19:00,1.6574,1.6579,1.6574,1.6578,136300000.0
2006-04-20 06:20:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-04-20 06:21:00,1.6581,1.6586,1.6579,1.6586,136300000.0
2006-04-20 06:22:00,1.6584,1.6587,1.6583,1.6583,136300000.0
2006-04-20 06:23:00,1.6586,1.6586,1.6582,1.6583,136300000.0
2006-04-20 06:24:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-04-20 06:25:00,1.6582,1.6586,1.6582,1.6585,136300000.0
2006-04-20 06:26:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2006-04-20 06:29:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2006-04-20 06:30:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2006-04-20 06:31:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-04-20 06:32:00,1.6585,1.6585,1.6582,1.6584,136300000.0
2006-04-20 06:33:00,1.6583,1.6587,1.6583,1.6587,136300000.0
2006-04-20 06:34:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2006-04-20 06:35:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-04-20 06:36:00,1.6585,1.6585,1.6579,1.6583,136300000.0
2006-04-20 06:37:00,1.6582,1.659,1.6582,1.659,136300000.0
2006-04-20 06:38:00,1.6589,1.6591,1.6587,1.659,136300000.0
2006-04-20 06:39:00,1.6591,1.6591,1.6587,1.6589,136300000.0
2006-04-20 06:40:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2006-04-20 06:41:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2006-04-20 06:42:00,1.659,1.659,1.6584,1.6585,136300000.0
2006-04-20 06:43:00,1.6584,1.6588,1.6584,1.6587,136300000.0
2006-04-20 06:44:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-04-20 06:45:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-04-20 06:46:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2006-04-20 06:47:00,1.6589,1.659,1.6588,1.659,136300000.0
2006-04-20 06:48:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-04-20 06:49:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2006-04-20 06:50:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-04-20 06:51:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2006-04-20 06:52:00,1.6589,1.659,1.6588,1.6589,136300000.0
2006-04-20 06:53:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2006-04-20 06:54:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-04-20 06:55:00,1.6591,1.6592,1.659,1.659,136300000.0
2006-04-20 06:56:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-20 06:57:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2006-04-20 06:58:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-20 06:59:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-04-20 07:01:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-20 07:03:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-04-20 07:04:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-04-20 07:06:00,1.659,1.6591,1.6589,1.6589,136300000.0
2006-04-20 07:07:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-04-20 07:08:00,1.6591,1.6593,1.659,1.659,136300000.0
2006-04-20 07:09:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-20 07:10:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2006-04-20 07:11:00,1.6591,1.6593,1.659,1.6591,136300000.0
2006-04-20 07:12:00,1.6592,1.6593,1.659,1.6591,136300000.0
2006-04-20 07:13:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-04-20 07:14:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-04-20 07:15:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2006-04-20 07:17:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2006-04-20 07:18:00,1.6586,1.659,1.6585,1.6588,136300000.0
2006-04-20 07:19:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-20 07:20:00,1.6589,1.6589,1.6583,1.6586,136300000.0
2006-04-20 07:21:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-04-20 07:22:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2006-04-20 07:23:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-04-20 07:24:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2006-04-20 07:25:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2006-04-20 07:26:00,1.6584,1.6586,1.6584,1.6585,136300000.0
2006-04-20 07:27:00,1.6584,1.6586,1.6582,1.6584,136300000.0
2006-04-20 07:28:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2006-04-20 07:29:00,1.6587,1.6587,1.6582,1.6585,136300000.0
2006-04-20 07:30:00,1.6584,1.6586,1.6584,1.6585,136300000.0
2006-04-20 07:32:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-04-20 07:33:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-04-20 07:34:00,1.6588,1.659,1.6588,1.659,136300000.0
2006-04-20 07:35:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-04-20 07:36:00,1.6588,1.6589,1.6584,1.6585,136300000.0
2006-04-20 07:37:00,1.6584,1.6585,1.6582,1.6583,136300000.0
2006-04-20 07:38:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2006-04-20 07:39:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2006-04-20 07:40:00,1.6587,1.6591,1.6587,1.6587,136300000.0
2006-04-20 07:41:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2006-04-20 07:42:00,1.6586,1.6588,1.6585,1.6588,136300000.0
2006-04-20 07:43:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2006-04-20 07:44:00,1.6586,1.6587,1.6583,1.6583,136300000.0
2006-04-20 07:45:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2006-04-20 07:46:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2006-04-20 07:47:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2006-04-20 07:48:00,1.6583,1.6585,1.6582,1.6585,136300000.0
2006-04-20 07:49:00,1.6583,1.6584,1.6581,1.6581,136300000.0
2006-04-20 07:50:00,1.658,1.6583,1.658,1.6581,136300000.0
2006-04-20 07:52:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2006-04-20 07:53:00,1.6583,1.6585,1.6581,1.6581,136300000.0
2006-04-20 07:54:00,1.658,1.6581,1.6576,1.6577,136300000.0
2006-04-20 07:55:00,1.6578,1.6579,1.6576,1.6578,136300000.0
2006-04-20 07:56:00,1.6579,1.658,1.6578,1.6579,136300000.0
2006-04-20 07:57:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2006-04-20 07:58:00,1.6578,1.658,1.6577,1.658,136300000.0
2006-04-20 07:59:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2006-04-20 08:00:00,1.6577,1.6579,1.6575,1.6575,136300000.0
2006-04-20 08:01:00,1.6576,1.6579,1.6575,1.6579,136300000.0
2006-04-20 08:02:00,1.6578,1.658,1.6576,1.6578,136300000.0
2006-04-20 08:03:00,1.6579,1.658,1.6578,1.6579,136300000.0
2006-04-20 08:04:00,1.6576,1.6577,1.6575,1.6577,136300000.0
2006-04-20 08:05:00,1.6578,1.6579,1.6576,1.6579,136300000.0
2006-04-20 08:06:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2006-04-20 08:07:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2006-04-20 08:08:00,1.6576,1.658,1.6574,1.658,136300000.0
2006-04-20 08:09:00,1.6579,1.6579,1.6576,1.6577,136300000.0
2006-04-20 08:10:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2006-04-20 08:11:00,1.6576,1.6585,1.6575,1.658,136300000.0
2006-04-20 08:12:00,1.6583,1.6587,1.6579,1.6579,136300000.0
2006-04-20 08:13:00,1.6577,1.6582,1.6577,1.658,136300000.0
2006-04-20 08:14:00,1.6582,1.6583,1.6575,1.6581,136300000.0
2006-04-20 08:15:00,1.6583,1.6586,1.6581,1.6586,136300000.0
2006-04-20 08:16:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2006-04-20 08:17:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2006-04-20 08:18:00,1.6584,1.6584,1.658,1.6581,136300000.0
2006-04-20 08:19:00,1.658,1.6588,1.658,1.6587,136300000.0
2006-04-20 08:20:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2006-04-20 08:21:00,1.6588,1.6588,1.6583,1.6586,136300000.0
2006-04-20 08:22:00,1.6583,1.6584,1.6577,1.6577,136300000.0
2006-04-20 08:23:00,1.658,1.6586,1.658,1.6584,136300000.0
2006-04-20 08:24:00,1.6585,1.6586,1.6578,1.6581,136300000.0
2006-04-20 08:25:00,1.658,1.6582,1.6575,1.658,136300000.0
2006-04-20 08:26:00,1.6579,1.6579,1.6574,1.6576,136300000.0
2006-04-20 08:27:00,1.6575,1.6582,1.6575,1.6577,136300000.0
2006-04-20 08:28:00,1.6578,1.658,1.6572,1.6572,136300000.0
2006-04-20 08:29:00,1.6573,1.6575,1.6572,1.6574,136300000.0
2006-04-20 08:30:00,1.6573,1.6576,1.6572,1.6576,136300000.0
2006-04-20 08:31:00,1.6575,1.6579,1.6575,1.6578,136300000.0
2006-04-20 08:32:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-04-20 08:33:00,1.6579,1.6581,1.6579,1.6579,136300000.0
2006-04-20 08:34:00,1.658,1.6583,1.6578,1.6579,136300000.0
2006-04-20 08:35:00,1.6578,1.6579,1.6576,1.6576,136300000.0
2006-04-20 08:36:00,1.6575,1.6579,1.6575,1.6576,136300000.0
2006-04-20 08:37:00,1.6575,1.6582,1.6574,1.6582,136300000.0
2006-04-20 08:38:00,1.6581,1.6581,1.6579,1.658,136300000.0
2006-04-20 08:39:00,1.6579,1.658,1.6576,1.6576,136300000.0
2006-04-20 08:40:00,1.6577,1.6579,1.6575,1.6577,136300000.0
2006-04-20 08:41:00,1.6576,1.6579,1.6576,1.6577,136300000.0
2006-04-20 08:42:00,1.6576,1.6577,1.6572,1.6575,136300000.0
2006-04-20 08:43:00,1.6576,1.6577,1.6572,1.6572,136300000.0
2006-04-20 08:44:00,1.6573,1.6575,1.6571,1.6571,136300000.0
2006-04-20 08:45:00,1.6573,1.6575,1.6569,1.6571,136300000.0
2006-04-20 08:46:00,1.6572,1.6575,1.6569,1.6572,136300000.0
2006-04-20 08:47:00,1.6571,1.6573,1.6569,1.6571,136300000.0
2006-04-20 08:48:00,1.657,1.657,1.6566,1.6569,136300000.0
2006-04-20 08:49:00,1.657,1.657,1.6565,1.6567,136300000.0
2006-04-20 08:50:00,1.6568,1.6568,1.6565,1.6567,136300000.0
2006-04-20 08:51:00,1.6568,1.6568,1.6562,1.6563,136300000.0
2006-04-20 08:52:00,1.6562,1.6566,1.6557,1.6562,136300000.0
2006-04-20 08:53:00,1.6563,1.6565,1.6562,1.6562,136300000.0
2006-04-20 08:54:00,1.656,1.6566,1.6559,1.6565,136300000.0
2006-04-20 08:55:00,1.6566,1.6568,1.6564,1.6566,136300000.0
2006-04-20 08:56:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2006-04-20 08:57:00,1.6565,1.657,1.6564,1.6569,136300000.0
2006-04-20 08:58:00,1.6568,1.6573,1.6568,1.6571,136300000.0
2006-04-20 08:59:00,1.6569,1.6573,1.6568,1.6571,136300000.0
2006-04-20 09:00:00,1.6575,1.6579,1.6572,1.6577,136300000.0
2006-04-20 09:01:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2006-04-20 09:02:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2006-04-20 09:03:00,1.6577,1.6577,1.6573,1.6573,136300000.0
2006-04-20 09:04:00,1.6574,1.6576,1.6574,1.6574,136300000.0
2006-04-20 09:05:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2006-04-20 09:06:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2006-04-20 09:07:00,1.6575,1.6577,1.6573,1.6577,136300000.0
2006-04-20 09:08:00,1.6578,1.6581,1.6578,1.6579,136300000.0
2006-04-20 09:09:00,1.658,1.6584,1.658,1.6582,136300000.0
2006-04-20 09:10:00,1.6581,1.6581,1.6576,1.6576,136300000.0
2006-04-20 09:11:00,1.6577,1.6578,1.6574,1.6574,136300000.0
2006-04-20 09:12:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2006-04-20 09:13:00,1.6576,1.6578,1.6572,1.6577,136300000.0
2006-04-20 09:14:00,1.6578,1.6581,1.6577,1.6581,136300000.0
2006-04-20 09:15:00,1.6579,1.6581,1.6579,1.6579,136300000.0
2006-04-20 09:16:00,1.6578,1.6579,1.6574,1.6578,136300000.0
2006-04-20 09:17:00,1.6579,1.658,1.6577,1.6577,136300000.0
2006-04-20 09:18:00,1.6576,1.6578,1.6572,1.6575,136300000.0
2006-04-20 09:19:00,1.6576,1.6576,1.6571,1.6571,136300000.0
2006-04-20 09:20:00,1.657,1.6573,1.657,1.6573,136300000.0
2006-04-20 09:21:00,1.6572,1.6573,1.657,1.657,136300000.0
2006-04-20 09:22:00,1.6571,1.6577,1.657,1.6577,136300000.0
2006-04-20 09:23:00,1.6576,1.6579,1.6576,1.6578,136300000.0
2006-04-20 09:24:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2006-04-20 09:25:00,1.6579,1.658,1.6577,1.658,136300000.0
2006-04-20 09:26:00,1.6579,1.6582,1.6578,1.6581,136300000.0
2006-04-20 09:27:00,1.6578,1.6582,1.6578,1.6582,136300000.0
2006-04-20 09:28:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2006-04-20 09:29:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2006-04-20 09:30:00,1.6583,1.6583,1.6579,1.6582,136300000.0
2006-04-20 09:31:00,1.6581,1.6583,1.658,1.6583,136300000.0
2006-04-20 09:32:00,1.6582,1.6583,1.658,1.6581,136300000.0
2006-04-20 09:33:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2006-04-20 09:34:00,1.6581,1.6584,1.6581,1.6581,136300000.0
2006-04-20 09:35:00,1.6582,1.6582,1.658,1.6582,136300000.0
2006-04-20 09:36:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-04-20 09:37:00,1.658,1.6582,1.6577,1.658,136300000.0
2006-04-20 09:38:00,1.6579,1.6581,1.6578,1.658,136300000.0
2006-04-20 09:39:00,1.6581,1.6583,1.658,1.658,136300000.0
2006-04-20 09:40:00,1.6579,1.6584,1.6579,1.6583,136300000.0
2006-04-20 09:41:00,1.6584,1.6587,1.6583,1.6583,136300000.0
2006-04-20 09:42:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2006-04-20 09:43:00,1.6583,1.659,1.6583,1.6588,136300000.0
2006-04-20 09:44:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-04-20 09:45:00,1.6586,1.6586,1.6581,1.6584,136300000.0
2006-04-20 09:46:00,1.6583,1.6585,1.6582,1.6585,136300000.0
2006-04-20 09:47:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2006-04-20 09:48:00,1.6585,1.6588,1.6584,1.6585,136300000.0
2006-04-20 09:49:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2006-04-20 09:50:00,1.6585,1.6587,1.6583,1.6584,136300000.0
2006-04-20 09:51:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2006-04-20 09:52:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2006-04-20 09:53:00,1.6586,1.6589,1.6585,1.6586,136300000.0
2006-04-20 09:54:00,1.6587,1.6589,1.6585,1.6586,136300000.0
2006-04-20 09:55:00,1.6587,1.6587,1.6584,1.6587,136300000.0
2006-04-20 09:56:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2006-04-20 09:57:00,1.6589,1.659,1.6588,1.659,136300000.0
2006-04-20 09:58:00,1.6589,1.6593,1.6589,1.6593,136300000.0
2006-04-20 09:59:00,1.6592,1.6595,1.659,1.6594,136300000.0
2006-04-20 10:00:00,1.6595,1.6595,1.6589,1.6592,136300000.0
2006-04-20 10:01:00,1.6593,1.6595,1.6592,1.6594,136300000.0
2006-04-20 10:02:00,1.6595,1.6598,1.6592,1.6595,136300000.0
2006-04-20 10:03:00,1.6597,1.6597,1.6593,1.6593,136300000.0
2006-04-20 10:04:00,1.6592,1.6596,1.6592,1.6595,136300000.0
2006-04-20 10:05:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2006-04-20 10:06:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-04-20 10:07:00,1.6594,1.6596,1.6588,1.6588,136300000.0
2006-04-20 10:08:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2006-04-20 10:09:00,1.6585,1.6588,1.6584,1.6585,136300000.0
2006-04-20 10:10:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2006-04-20 10:11:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2006-04-20 10:12:00,1.6585,1.6585,1.6581,1.6581,136300000.0
2006-04-20 10:13:00,1.6582,1.6585,1.6578,1.6583,136300000.0
2006-04-20 10:14:00,1.6582,1.6582,1.6579,1.658,136300000.0
2006-04-20 10:15:00,1.6579,1.658,1.6579,1.6579,136300000.0
2006-04-20 10:16:00,1.6578,1.6579,1.6574,1.6578,136300000.0
2006-04-20 10:17:00,1.6579,1.6581,1.6578,1.6581,136300000.0
2006-04-20 10:18:00,1.6579,1.6584,1.6579,1.6581,136300000.0
2006-04-20 10:19:00,1.6582,1.6583,1.658,1.6583,136300000.0
2006-04-20 10:20:00,1.6584,1.6585,1.658,1.6581,136300000.0
2006-04-20 10:21:00,1.658,1.6584,1.658,1.6583,136300000.0
2006-04-20 10:22:00,1.6582,1.6584,1.658,1.6581,136300000.0
2006-04-20 10:23:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-04-20 10:24:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2006-04-20 10:25:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-04-20 10:26:00,1.6586,1.6588,1.6581,1.6582,136300000.0
2006-04-20 10:27:00,1.6583,1.6586,1.6581,1.6581,136300000.0
2006-04-20 10:28:00,1.6582,1.6583,1.6579,1.6581,136300000.0
2006-04-20 10:29:00,1.6582,1.6586,1.6581,1.6582,136300000.0
2006-04-20 10:30:00,1.6583,1.6583,1.6577,1.6581,136300000.0
2006-04-20 10:31:00,1.6582,1.6591,1.6581,1.6591,136300000.0
2006-04-20 10:32:00,1.6589,1.659,1.6587,1.6587,136300000.0
2006-04-20 10:33:00,1.6588,1.6592,1.6587,1.6589,136300000.0
2006-04-20 10:34:00,1.659,1.6591,1.6587,1.6588,136300000.0
2006-04-20 10:35:00,1.6589,1.6589,1.6583,1.6585,136300000.0
2006-04-20 10:36:00,1.6584,1.6592,1.6583,1.6589,136300000.0
2006-04-20 10:37:00,1.6587,1.6589,1.6584,1.6586,136300000.0
2006-04-20 10:38:00,1.6584,1.6587,1.6579,1.6584,136300000.0
2006-04-20 10:39:00,1.6585,1.6589,1.6584,1.6587,136300000.0
2006-04-20 10:40:00,1.6588,1.6589,1.6584,1.6588,136300000.0
2006-04-20 10:41:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2006-04-20 10:42:00,1.6586,1.6589,1.6585,1.6588,136300000.0
2006-04-20 10:43:00,1.6586,1.6591,1.6586,1.6587,136300000.0
2006-04-20 10:44:00,1.6588,1.659,1.6588,1.6589,136300000.0
2006-04-20 10:45:00,1.659,1.6594,1.6589,1.6589,136300000.0
2006-04-20 10:46:00,1.659,1.6594,1.6589,1.6591,136300000.0
2006-04-20 10:47:00,1.659,1.6596,1.659,1.6596,136300000.0
2006-04-20 10:48:00,1.6597,1.6597,1.6592,1.6592,136300000.0
2006-04-20 10:49:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-04-20 10:50:00,1.6592,1.6593,1.6589,1.6591,136300000.0
2006-04-20 10:51:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-04-20 10:52:00,1.6593,1.6594,1.6593,1.6593,136300000.0
2006-04-20 10:53:00,1.6594,1.6597,1.6593,1.6596,136300000.0
2006-04-20 10:54:00,1.6598,1.6604,1.6598,1.6603,136300000.0
2006-04-20 10:55:00,1.6604,1.6606,1.6602,1.6604,136300000.0
2006-04-20 10:56:00,1.6602,1.6606,1.66,1.6604,136300000.0
2006-04-20 10:57:00,1.6603,1.6607,1.6603,1.6605,136300000.0
2006-04-20 10:58:00,1.6604,1.6611,1.6603,1.6611,136300000.0
2006-04-20 10:59:00,1.6613,1.6618,1.6611,1.6612,136300000.0
2006-04-20 11:00:00,1.6614,1.6615,1.6608,1.661,136300000.0
2006-04-20 11:01:00,1.6608,1.6613,1.6607,1.661,136300000.0
2006-04-20 11:02:00,1.6608,1.6611,1.6603,1.6607,136300000.0
2006-04-20 11:03:00,1.6606,1.661,1.6605,1.6607,136300000.0
2006-04-20 11:04:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-04-20 11:05:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2006-04-20 11:06:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2006-04-20 11:07:00,1.6604,1.6605,1.6603,1.6604,136300000.0
2006-04-20 11:08:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-04-20 11:10:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-04-20 11:11:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2006-04-20 11:12:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2006-04-20 11:13:00,1.6605,1.6606,1.6603,1.6606,136300000.0
2006-04-20 11:14:00,1.6605,1.6608,1.6604,1.6606,136300000.0
2006-04-20 11:15:00,1.6604,1.6612,1.6601,1.6611,136300000.0
2006-04-20 11:16:00,1.6612,1.6613,1.6608,1.6609,136300000.0
2006-04-20 11:17:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-04-20 11:18:00,1.661,1.6611,1.6607,1.6609,136300000.0
2006-04-20 11:19:00,1.6608,1.6611,1.6608,1.6609,136300000.0
2006-04-20 11:20:00,1.661,1.6611,1.6608,1.6611,136300000.0
2006-04-20 11:21:00,1.6612,1.6613,1.6606,1.6606,136300000.0
2006-04-20 11:22:00,1.6607,1.6608,1.6606,1.6608,136300000.0
2006-04-20 11:23:00,1.6607,1.661,1.6607,1.6609,136300000.0
2006-04-20 11:24:00,1.6607,1.6613,1.6607,1.6611,136300000.0
2006-04-20 11:25:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2006-04-20 11:26:00,1.6612,1.6616,1.6612,1.6612,136300000.0
2006-04-20 11:27:00,1.6611,1.6614,1.6611,1.6611,136300000.0
2006-04-20 11:28:00,1.6612,1.6612,1.6609,1.661,136300000.0
2006-04-20 11:29:00,1.6611,1.6613,1.6609,1.6612,136300000.0
2006-04-20 11:30:00,1.6611,1.6611,1.6607,1.661,136300000.0
2006-04-20 11:31:00,1.6609,1.661,1.6607,1.6608,136300000.0
2006-04-20 11:32:00,1.6607,1.661,1.6607,1.6607,136300000.0
2006-04-20 11:33:00,1.6609,1.6611,1.6607,1.6609,136300000.0
2006-04-20 11:34:00,1.661,1.6611,1.661,1.661,136300000.0
2006-04-20 11:35:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2006-04-20 11:36:00,1.6607,1.661,1.6606,1.6608,136300000.0
2006-04-20 11:37:00,1.661,1.6613,1.661,1.6613,136300000.0
2006-04-20 11:38:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2006-04-20 11:39:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2006-04-20 11:40:00,1.6614,1.6614,1.661,1.6611,136300000.0
2006-04-20 11:41:00,1.6608,1.661,1.6608,1.6608,136300000.0
2006-04-20 11:42:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-04-20 11:43:00,1.6607,1.6608,1.6606,1.6606,136300000.0
2006-04-20 11:44:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-04-20 11:45:00,1.6605,1.6606,1.6603,1.6604,136300000.0
2006-04-20 11:46:00,1.6603,1.6607,1.6603,1.6605,136300000.0
2006-04-20 11:47:00,1.6604,1.6606,1.6602,1.6606,136300000.0
2006-04-20 11:48:00,1.6607,1.6616,1.6607,1.6613,136300000.0
2006-04-20 11:49:00,1.6616,1.662,1.6616,1.662,136300000.0
2006-04-20 11:50:00,1.6621,1.6623,1.6617,1.6617,136300000.0
2006-04-20 11:51:00,1.6616,1.662,1.6616,1.6618,136300000.0
2006-04-20 11:52:00,1.6617,1.6618,1.6613,1.6615,136300000.0
2006-04-20 11:53:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2006-04-20 11:54:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-04-20 11:55:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2006-04-20 11:56:00,1.6618,1.6618,1.6614,1.6615,136300000.0
2006-04-20 11:57:00,1.6613,1.6613,1.6609,1.6609,136300000.0
2006-04-20 11:58:00,1.661,1.6615,1.6609,1.6612,136300000.0
2006-04-20 11:59:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-04-20 12:00:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-04-20 12:01:00,1.6612,1.6616,1.6611,1.6611,136300000.0
2006-04-20 12:02:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-04-20 12:03:00,1.661,1.6614,1.6609,1.6613,136300000.0
2006-04-20 12:04:00,1.6612,1.6617,1.6612,1.6616,136300000.0
2006-04-20 12:05:00,1.6617,1.6619,1.6616,1.6618,136300000.0
2006-04-20 12:06:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-04-20 12:07:00,1.6618,1.662,1.6616,1.6616,136300000.0
2006-04-20 12:08:00,1.6614,1.6617,1.6614,1.6616,136300000.0
2006-04-20 12:09:00,1.6615,1.6616,1.6612,1.6614,136300000.0
2006-04-20 12:10:00,1.6613,1.6614,1.6611,1.6611,136300000.0
2006-04-20 12:11:00,1.6609,1.6612,1.6609,1.661,136300000.0
2006-04-20 12:12:00,1.6611,1.6614,1.661,1.6613,136300000.0
2006-04-20 12:13:00,1.6614,1.6614,1.6608,1.6609,136300000.0
2006-04-20 12:14:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-04-20 12:15:00,1.6607,1.661,1.6606,1.661,136300000.0
2006-04-20 12:16:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-04-20 12:17:00,1.661,1.661,1.6607,1.6609,136300000.0
2006-04-20 12:18:00,1.661,1.6612,1.6608,1.6608,136300000.0
2006-04-20 12:19:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-04-20 12:20:00,1.6609,1.6611,1.6608,1.661,136300000.0
2006-04-20 12:21:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-04-20 12:22:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-20 12:24:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-04-20 12:25:00,1.6608,1.661,1.6605,1.6608,136300000.0
2006-04-20 12:26:00,1.6607,1.6607,1.6602,1.6604,136300000.0
2006-04-20 12:27:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2006-04-20 12:28:00,1.6605,1.6607,1.6603,1.6607,136300000.0
2006-04-20 12:29:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2006-04-20 12:30:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2006-04-20 12:31:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2006-04-20 12:32:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2006-04-20 12:33:00,1.6605,1.6606,1.6602,1.6604,136300000.0
2006-04-20 12:34:00,1.6602,1.6608,1.6602,1.6606,136300000.0
2006-04-20 12:35:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2006-04-20 12:36:00,1.6605,1.6605,1.6602,1.6603,136300000.0
2006-04-20 12:37:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2006-04-20 12:38:00,1.6605,1.6607,1.66,1.6602,136300000.0
2006-04-20 12:39:00,1.6603,1.6605,1.6601,1.6604,136300000.0
2006-04-20 12:40:00,1.6602,1.6602,1.6595,1.6595,136300000.0
2006-04-20 12:41:00,1.6594,1.6603,1.6594,1.6597,136300000.0
2006-04-20 12:42:00,1.6596,1.6602,1.6596,1.6601,136300000.0
2006-04-20 12:43:00,1.6599,1.6604,1.6599,1.6599,136300000.0
2006-04-20 12:44:00,1.6598,1.6602,1.6592,1.6596,136300000.0
2006-04-20 12:45:00,1.6595,1.6598,1.6593,1.6597,136300000.0
2006-04-20 12:46:00,1.6599,1.6599,1.6595,1.6598,136300000.0
2006-04-20 12:47:00,1.6599,1.6601,1.6596,1.6599,136300000.0
2006-04-20 12:48:00,1.6598,1.6598,1.6594,1.6596,136300000.0
2006-04-20 12:49:00,1.6597,1.6599,1.6595,1.6598,136300000.0
2006-04-20 12:50:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2006-04-20 12:51:00,1.6597,1.6602,1.6595,1.6602,136300000.0
2006-04-20 12:52:00,1.6601,1.6605,1.6599,1.6599,136300000.0
2006-04-20 12:53:00,1.66,1.66,1.6596,1.6599,136300000.0
2006-04-20 12:54:00,1.66,1.6602,1.6595,1.66,136300000.0
2006-04-20 12:55:00,1.6599,1.66,1.6597,1.6597,136300000.0
2006-04-20 12:56:00,1.6599,1.66,1.6596,1.6598,136300000.0
2006-04-20 12:57:00,1.66,1.6601,1.6596,1.6596,136300000.0
2006-04-20 12:58:00,1.6597,1.66,1.6594,1.6599,136300000.0
2006-04-20 12:59:00,1.6598,1.6598,1.6594,1.6594,136300000.0
2006-04-20 13:00:00,1.659,1.6598,1.659,1.6597,136300000.0
2006-04-20 13:01:00,1.6595,1.6603,1.6595,1.6603,136300000.0
2006-04-20 13:02:00,1.6604,1.6604,1.66,1.6601,136300000.0
2006-04-20 13:03:00,1.66,1.6601,1.6598,1.6598,136300000.0
2006-04-20 13:04:00,1.6596,1.6597,1.6594,1.6596,136300000.0
2006-04-20 13:05:00,1.6595,1.6601,1.6592,1.6598,136300000.0
2006-04-20 13:06:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-04-20 13:07:00,1.6597,1.66,1.6596,1.6598,136300000.0
2006-04-20 13:08:00,1.6597,1.6599,1.6591,1.6599,136300000.0
2006-04-20 13:09:00,1.6598,1.6603,1.6595,1.6599,136300000.0
2006-04-20 13:10:00,1.66,1.6601,1.6598,1.6599,136300000.0
2006-04-20 13:11:00,1.6598,1.6605,1.6597,1.66,136300000.0
2006-04-20 13:12:00,1.6601,1.6602,1.6596,1.6599,136300000.0
2006-04-20 13:13:00,1.66,1.6604,1.66,1.6602,136300000.0
2006-04-20 13:14:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-04-20 13:15:00,1.6596,1.6599,1.6596,1.6597,136300000.0
2006-04-20 13:16:00,1.6599,1.66,1.6595,1.6595,136300000.0
2006-04-20 13:17:00,1.6594,1.6596,1.6591,1.6592,136300000.0
2006-04-20 13:18:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2006-04-20 13:19:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2006-04-20 13:20:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2006-04-20 13:21:00,1.6596,1.6599,1.6595,1.6597,136300000.0
2006-04-20 13:22:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-04-20 13:23:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-04-20 13:24:00,1.6599,1.6601,1.6597,1.6598,136300000.0
2006-04-20 13:25:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2006-04-20 13:26:00,1.6599,1.6599,1.6593,1.6593,136300000.0
2006-04-20 13:27:00,1.6595,1.6599,1.6595,1.6598,136300000.0
2006-04-20 13:28:00,1.6599,1.6602,1.6598,1.6601,136300000.0
2006-04-20 13:29:00,1.6602,1.6604,1.66,1.6601,136300000.0
2006-04-20 13:30:00,1.66,1.6601,1.6598,1.6599,136300000.0
2006-04-20 13:31:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2006-04-20 13:32:00,1.6598,1.6598,1.6593,1.6593,136300000.0
2006-04-20 13:33:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-04-20 13:34:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2006-04-20 13:35:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-04-20 13:36:00,1.6595,1.6596,1.6592,1.6595,136300000.0
2006-04-20 13:37:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2006-04-20 13:38:00,1.6595,1.6597,1.6593,1.6597,136300000.0
2006-04-20 13:39:00,1.6596,1.6597,1.6593,1.6596,136300000.0
2006-04-20 13:40:00,1.6595,1.6597,1.6593,1.6594,136300000.0
2006-04-20 13:41:00,1.6595,1.66,1.6595,1.6598,136300000.0
2006-04-20 13:42:00,1.6599,1.6602,1.6596,1.6598,136300000.0
2006-04-20 13:43:00,1.6599,1.6599,1.6595,1.6596,136300000.0
2006-04-20 13:44:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-04-20 13:45:00,1.6597,1.6598,1.6595,1.6595,136300000.0
2006-04-20 13:46:00,1.6596,1.6597,1.6586,1.6588,136300000.0
2006-04-20 13:47:00,1.6589,1.6591,1.6588,1.659,136300000.0
2006-04-20 13:48:00,1.6591,1.6595,1.6589,1.6594,136300000.0
2006-04-20 13:49:00,1.6595,1.6596,1.6593,1.6594,136300000.0
2006-04-20 13:50:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2006-04-20 13:51:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-04-20 13:52:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-04-20 13:53:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2006-04-20 13:54:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2006-04-20 13:55:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-04-20 13:56:00,1.6594,1.6596,1.6591,1.6592,136300000.0
2006-04-20 13:57:00,1.6593,1.6593,1.659,1.659,136300000.0
2006-04-20 13:58:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2006-04-20 13:59:00,1.6589,1.6591,1.6587,1.659,136300000.0
2006-04-20 14:00:00,1.6589,1.6592,1.6585,1.6586,136300000.0
2006-04-20 14:01:00,1.6583,1.6584,1.6579,1.6581,136300000.0
2006-04-20 14:02:00,1.6578,1.6583,1.6575,1.6576,136300000.0
2006-04-20 14:03:00,1.6575,1.6583,1.6575,1.6583,136300000.0
2006-04-20 14:04:00,1.6585,1.659,1.6582,1.659,136300000.0
2006-04-20 14:05:00,1.6588,1.659,1.6585,1.6588,136300000.0
2006-04-20 14:06:00,1.6587,1.659,1.6587,1.6587,136300000.0
2006-04-20 14:07:00,1.6588,1.6593,1.6588,1.6589,136300000.0
2006-04-20 14:08:00,1.659,1.6593,1.6586,1.6588,136300000.0
2006-04-20 14:09:00,1.6587,1.659,1.6585,1.6589,136300000.0
2006-04-20 14:10:00,1.6588,1.659,1.6585,1.6588,136300000.0
2006-04-20 14:11:00,1.6587,1.6594,1.6585,1.659,136300000.0
2006-04-20 14:12:00,1.6589,1.6592,1.6586,1.6587,136300000.0
2006-04-20 14:13:00,1.6589,1.659,1.6586,1.659,136300000.0
2006-04-20 14:14:00,1.6588,1.659,1.6586,1.6588,136300000.0
2006-04-20 14:15:00,1.6589,1.659,1.6586,1.6587,136300000.0
2006-04-20 14:16:00,1.6588,1.6594,1.6586,1.6592,136300000.0
2006-04-20 14:17:00,1.6593,1.6593,1.6587,1.6592,136300000.0
2006-04-20 14:18:00,1.6591,1.6592,1.659,1.6591,136300000.0
2006-04-20 14:19:00,1.659,1.6592,1.6589,1.659,136300000.0
2006-04-20 14:20:00,1.6589,1.659,1.6586,1.6586,136300000.0
2006-04-20 14:21:00,1.6585,1.659,1.6585,1.6586,136300000.0
2006-04-20 14:22:00,1.6587,1.6587,1.658,1.6582,136300000.0
2006-04-20 14:23:00,1.6583,1.6584,1.6579,1.6579,136300000.0
2006-04-20 14:24:00,1.6582,1.6582,1.6579,1.658,136300000.0
2006-04-20 14:25:00,1.6582,1.6582,1.658,1.6581,136300000.0
2006-04-20 14:26:00,1.6582,1.6583,1.6578,1.6582,136300000.0
2006-04-20 14:27:00,1.6581,1.6587,1.6581,1.6584,136300000.0
2006-04-20 14:28:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2006-04-20 14:29:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2006-04-20 14:30:00,1.6586,1.6588,1.6581,1.6584,136300000.0
2006-04-20 14:31:00,1.6585,1.6589,1.6585,1.6586,136300000.0
2006-04-20 14:32:00,1.6584,1.6587,1.6581,1.6584,136300000.0
2006-04-20 14:33:00,1.6583,1.6588,1.6582,1.6587,136300000.0
2006-04-20 14:34:00,1.6585,1.6587,1.6582,1.6587,136300000.0
2006-04-20 14:35:00,1.6586,1.6587,1.6581,1.6585,136300000.0
2006-04-20 14:36:00,1.6584,1.6585,1.6578,1.6579,136300000.0
2006-04-20 14:37:00,1.658,1.658,1.6574,1.6578,136300000.0
2006-04-20 14:38:00,1.6577,1.6577,1.657,1.6571,136300000.0
2006-04-20 14:39:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2006-04-20 14:40:00,1.6572,1.6572,1.6567,1.6569,136300000.0
2006-04-20 14:41:00,1.6568,1.6571,1.6565,1.6565,136300000.0
2006-04-20 14:42:00,1.6564,1.6565,1.6562,1.6564,136300000.0
2006-04-20 14:43:00,1.6566,1.6571,1.6566,1.6568,136300000.0
2006-04-20 14:44:00,1.6569,1.6571,1.6566,1.6571,136300000.0
2006-04-20 14:45:00,1.6572,1.6573,1.6569,1.657,136300000.0
2006-04-20 14:46:00,1.6572,1.6572,1.6567,1.6568,136300000.0
2006-04-20 14:47:00,1.6567,1.6569,1.6565,1.6569,136300000.0
2006-04-20 14:48:00,1.657,1.6571,1.6569,1.6571,136300000.0
2006-04-20 14:49:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2006-04-20 14:50:00,1.6572,1.6573,1.6571,1.6573,136300000.0
2006-04-20 14:51:00,1.6574,1.6577,1.6574,1.6576,136300000.0
2006-04-20 14:52:00,1.6578,1.6579,1.6575,1.6578,136300000.0
2006-04-20 14:53:00,1.6579,1.6581,1.6579,1.6579,136300000.0
2006-04-20 14:54:00,1.6578,1.6582,1.6576,1.6577,136300000.0
2006-04-20 14:55:00,1.6576,1.658,1.6576,1.658,136300000.0
2006-04-20 14:56:00,1.6578,1.658,1.6576,1.6579,136300000.0
2006-04-20 14:57:00,1.658,1.658,1.6576,1.6577,136300000.0
2006-04-20 14:58:00,1.6576,1.6578,1.6574,1.6574,136300000.0
2006-04-20 14:59:00,1.6575,1.6577,1.6574,1.6575,136300000.0
2006-04-20 15:00:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2006-04-20 15:01:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2006-04-20 15:02:00,1.6577,1.6579,1.6575,1.6575,136300000.0
2006-04-20 15:03:00,1.6576,1.6579,1.6575,1.6577,136300000.0
2006-04-20 15:04:00,1.6578,1.6582,1.6577,1.658,136300000.0
2006-04-20 15:05:00,1.6579,1.659,1.6578,1.659,136300000.0
2006-04-20 15:06:00,1.6588,1.6595,1.6582,1.6591,136300000.0
2006-04-20 15:07:00,1.659,1.6593,1.6588,1.6589,136300000.0
2006-04-20 15:08:00,1.6588,1.6589,1.6585,1.6586,136300000.0
2006-04-20 15:09:00,1.6587,1.6591,1.6587,1.6588,136300000.0
2006-04-20 15:10:00,1.6589,1.659,1.6585,1.6588,136300000.0
2006-04-20 15:11:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2006-04-20 15:12:00,1.6585,1.6589,1.6583,1.6587,136300000.0
2006-04-20 15:13:00,1.6586,1.6587,1.6583,1.6587,136300000.0
2006-04-20 15:14:00,1.6585,1.659,1.6585,1.6587,136300000.0
2006-04-20 15:15:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2006-04-20 15:16:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-04-20 15:17:00,1.6584,1.6587,1.6584,1.6584,136300000.0
2006-04-20 15:18:00,1.6586,1.659,1.6585,1.6587,136300000.0
2006-04-20 15:19:00,1.6586,1.6591,1.6585,1.659,136300000.0
2006-04-20 15:20:00,1.6591,1.6595,1.6588,1.6594,136300000.0
2006-04-20 15:21:00,1.6593,1.6594,1.659,1.6594,136300000.0
2006-04-20 15:22:00,1.6592,1.6595,1.659,1.6595,136300000.0
2006-04-20 15:23:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2006-04-20 15:24:00,1.6595,1.6595,1.659,1.659,136300000.0
2006-04-20 15:25:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2006-04-20 15:26:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2006-04-20 15:27:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-04-20 15:28:00,1.6592,1.6592,1.6588,1.6589,136300000.0
2006-04-20 15:29:00,1.659,1.6591,1.6589,1.6589,136300000.0
2006-04-20 15:30:00,1.659,1.659,1.6587,1.659,136300000.0
2006-04-20 15:31:00,1.6591,1.6593,1.6589,1.659,136300000.0
2006-04-20 15:32:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2006-04-20 15:33:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2006-04-20 15:34:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2006-04-20 15:35:00,1.659,1.6592,1.6588,1.6589,136300000.0
2006-04-20 15:36:00,1.6591,1.6591,1.6585,1.6588,136300000.0
2006-04-20 15:37:00,1.6587,1.659,1.6585,1.6587,136300000.0
2006-04-20 15:38:00,1.6586,1.6588,1.6583,1.6583,136300000.0
2006-04-20 15:39:00,1.6584,1.6585,1.6581,1.6585,136300000.0
2006-04-20 15:40:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2006-04-20 15:41:00,1.6583,1.659,1.6583,1.659,136300000.0
2006-04-20 15:42:00,1.6588,1.6596,1.6588,1.6593,136300000.0
2006-04-20 15:43:00,1.6592,1.6595,1.6589,1.6591,136300000.0
2006-04-20 15:44:00,1.6593,1.6595,1.6587,1.659,136300000.0
2006-04-20 15:45:00,1.6589,1.6595,1.6588,1.6593,136300000.0
2006-04-20 15:46:00,1.6595,1.6598,1.659,1.6594,136300000.0
2006-04-20 15:47:00,1.6595,1.6595,1.6587,1.6589,136300000.0
2006-04-20 15:48:00,1.6591,1.6597,1.6588,1.659,136300000.0
2006-04-20 15:49:00,1.6589,1.6591,1.6588,1.659,136300000.0
2006-04-20 15:50:00,1.6591,1.6593,1.6587,1.6591,136300000.0
2006-04-20 15:51:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-04-20 15:52:00,1.6591,1.6592,1.6587,1.6587,136300000.0
2006-04-20 15:53:00,1.6589,1.6589,1.6585,1.6587,136300000.0
2006-04-20 15:54:00,1.6589,1.6593,1.6587,1.6592,136300000.0
2006-04-20 15:55:00,1.6593,1.6594,1.6591,1.6594,136300000.0
2006-04-20 15:56:00,1.6593,1.6596,1.659,1.6593,136300000.0
2006-04-20 15:57:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-04-20 15:58:00,1.6593,1.6599,1.6591,1.6598,136300000.0
2006-04-20 15:59:00,1.6597,1.6597,1.659,1.6591,136300000.0
2006-04-20 16:00:00,1.6587,1.6597,1.6587,1.6591,136300000.0
2006-04-20 16:01:00,1.6592,1.6595,1.6591,1.6594,136300000.0
2006-04-20 16:02:00,1.6595,1.6595,1.6589,1.6589,136300000.0
2006-04-20 16:03:00,1.6587,1.6597,1.6586,1.6591,136300000.0
2006-04-20 16:04:00,1.6594,1.6595,1.6586,1.6586,136300000.0
2006-04-20 16:05:00,1.6587,1.6588,1.658,1.6582,136300000.0
2006-04-20 16:06:00,1.6581,1.659,1.6581,1.6589,136300000.0
2006-04-20 16:07:00,1.659,1.6592,1.6585,1.6589,136300000.0
2006-04-20 16:08:00,1.659,1.6595,1.6588,1.6595,136300000.0
2006-04-20 16:09:00,1.6596,1.6596,1.6591,1.6592,136300000.0
2006-04-20 16:10:00,1.6593,1.6596,1.6592,1.6595,136300000.0
2006-04-20 16:11:00,1.6596,1.6601,1.6594,1.6598,136300000.0
2006-04-20 16:12:00,1.6599,1.6602,1.6598,1.6599,136300000.0
2006-04-20 16:13:00,1.6601,1.6613,1.6598,1.6613,136300000.0
2006-04-20 16:14:00,1.6615,1.6621,1.661,1.6615,136300000.0
2006-04-20 16:15:00,1.6613,1.6624,1.6613,1.6621,136300000.0
2006-04-20 16:16:00,1.6622,1.6627,1.662,1.6625,136300000.0
2006-04-20 16:17:00,1.6627,1.6627,1.6618,1.6618,136300000.0
2006-04-20 16:18:00,1.6617,1.6627,1.6616,1.6625,136300000.0
2006-04-20 16:19:00,1.6627,1.6636,1.6624,1.6631,136300000.0
2006-04-20 16:20:00,1.663,1.6641,1.6628,1.664,136300000.0
2006-04-20 16:21:00,1.6647,1.6652,1.6643,1.6651,136300000.0
2006-04-20 16:22:00,1.6653,1.6655,1.6643,1.6644,136300000.0
2006-04-20 16:23:00,1.6643,1.6647,1.6642,1.6647,136300000.0
2006-04-20 16:24:00,1.6646,1.6646,1.6641,1.6645,136300000.0
2006-04-20 16:25:00,1.6643,1.6647,1.6643,1.6646,136300000.0
2006-04-20 16:26:00,1.6645,1.6646,1.6641,1.6645,136300000.0
2006-04-20 16:27:00,1.6652,1.6655,1.6646,1.6649,136300000.0
2006-04-20 16:28:00,1.6647,1.6651,1.6646,1.6651,136300000.0
2006-04-20 16:29:00,1.6652,1.6659,1.6652,1.6653,136300000.0
2006-04-20 16:30:00,1.6652,1.6656,1.6651,1.6651,136300000.0
2006-04-20 16:31:00,1.6652,1.6652,1.6645,1.665,136300000.0
2006-04-20 16:32:00,1.6649,1.6652,1.6645,1.6647,136300000.0
2006-04-20 16:33:00,1.6646,1.6648,1.6643,1.6645,136300000.0
2006-04-20 16:34:00,1.6644,1.6647,1.6642,1.6644,136300000.0
2006-04-20 16:35:00,1.6646,1.6657,1.6642,1.6654,136300000.0
2006-04-20 16:36:00,1.6655,1.666,1.6652,1.6654,136300000.0
2006-04-20 16:37:00,1.6656,1.6656,1.6652,1.6655,136300000.0
2006-04-20 16:38:00,1.6656,1.6661,1.6653,1.6661,136300000.0
2006-04-20 16:39:00,1.6662,1.668,1.6661,1.6678,136300000.0
2006-04-20 16:40:00,1.6675,1.6682,1.6672,1.6673,136300000.0
2006-04-20 16:41:00,1.667,1.6674,1.6668,1.6673,136300000.0
2006-04-20 16:42:00,1.6672,1.6677,1.667,1.6673,136300000.0
2006-04-20 16:43:00,1.6674,1.6679,1.6669,1.6679,136300000.0
2006-04-20 16:44:00,1.668,1.6683,1.6674,1.6679,136300000.0
2006-04-20 16:45:00,1.668,1.6694,1.6678,1.669,136300000.0
2006-04-20 16:46:00,1.6691,1.6694,1.6687,1.6693,136300000.0
2006-04-20 16:47:00,1.6692,1.6708,1.6692,1.6695,136300000.0
2006-04-20 16:48:00,1.6693,1.6696,1.669,1.6695,136300000.0
2006-04-20 16:49:00,1.6693,1.6699,1.6683,1.6686,136300000.0
2006-04-20 16:50:00,1.6684,1.6689,1.6679,1.6681,136300000.0
2006-04-20 16:51:00,1.6683,1.6691,1.6683,1.6686,136300000.0
2006-04-20 16:52:00,1.6685,1.6691,1.6683,1.6685,136300000.0
2006-04-20 16:53:00,1.6684,1.67,1.6684,1.6698,136300000.0
2006-04-20 16:54:00,1.67,1.67,1.669,1.6691,136300000.0
2006-04-20 16:55:00,1.669,1.67,1.6689,1.6694,136300000.0
2006-04-20 16:56:00,1.6695,1.6707,1.6695,1.6702,136300000.0
2006-04-20 16:57:00,1.6701,1.6704,1.6695,1.6697,136300000.0
2006-04-20 16:58:00,1.6696,1.6696,1.6689,1.6693,136300000.0
2006-04-20 16:59:00,1.6691,1.6696,1.6687,1.6695,136300000.0
2006-04-20 17:00:00,1.6694,1.6699,1.6691,1.6692,136300000.0
2006-04-20 17:01:00,1.669,1.6695,1.6686,1.6695,136300000.0
2006-04-20 17:02:00,1.6694,1.6694,1.6683,1.6687,136300000.0
2006-04-20 17:03:00,1.6688,1.6688,1.6678,1.6679,136300000.0
2006-04-20 17:04:00,1.668,1.6684,1.6678,1.6682,136300000.0
2006-04-20 17:05:00,1.6684,1.6689,1.6682,1.6683,136300000.0
2006-04-20 17:06:00,1.6682,1.6682,1.6676,1.6679,136300000.0
2006-04-20 17:07:00,1.6678,1.6682,1.6673,1.6675,136300000.0
2006-04-20 17:08:00,1.6677,1.6682,1.6675,1.6682,136300000.0
2006-04-20 17:09:00,1.6681,1.6685,1.6673,1.6673,136300000.0
2006-04-20 17:10:00,1.6679,1.6692,1.6676,1.6692,136300000.0
2006-04-20 17:11:00,1.6694,1.6697,1.669,1.6692,136300000.0
2006-04-20 17:12:00,1.6694,1.6697,1.6691,1.6694,136300000.0
2006-04-20 17:13:00,1.6696,1.67,1.6686,1.6686,136300000.0
2006-04-20 17:14:00,1.669,1.6698,1.6689,1.6698,136300000.0
2006-04-20 17:15:00,1.67,1.67,1.6696,1.6696,136300000.0
2006-04-20 17:16:00,1.6697,1.67,1.6693,1.67,136300000.0
2006-04-20 17:17:00,1.6701,1.6709,1.6701,1.6703,136300000.0
2006-04-20 17:18:00,1.6704,1.6706,1.6702,1.6704,136300000.0
2006-04-20 17:19:00,1.6706,1.6712,1.6705,1.6708,136300000.0
2006-04-20 17:20:00,1.6707,1.6708,1.6702,1.6702,136300000.0
2006-04-20 17:21:00,1.6704,1.6704,1.6697,1.6699,136300000.0
2006-04-20 17:22:00,1.67,1.67,1.6697,1.6698,136300000.0
2006-04-20 17:23:00,1.6697,1.6698,1.6695,1.6697,136300000.0
2006-04-20 17:24:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-04-20 17:25:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2006-04-20 17:26:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-04-20 17:27:00,1.6696,1.6697,1.6692,1.6693,136300000.0
2006-04-20 17:28:00,1.6695,1.67,1.6694,1.6698,136300000.0
2006-04-20 17:29:00,1.6697,1.6703,1.6696,1.6699,136300000.0
2006-04-20 17:30:00,1.6697,1.6703,1.6697,1.67,136300000.0
2006-04-20 17:31:00,1.6703,1.6703,1.6697,1.6699,136300000.0
2006-04-20 17:32:00,1.6697,1.67,1.6695,1.6699,136300000.0
2006-04-20 17:33:00,1.67,1.67,1.6697,1.6698,136300000.0
2006-04-20 17:34:00,1.6699,1.6701,1.6696,1.6698,136300000.0
2006-04-20 17:35:00,1.6699,1.6706,1.6696,1.6705,136300000.0
2006-04-20 17:36:00,1.6702,1.6706,1.67,1.6703,136300000.0
2006-04-20 17:37:00,1.6704,1.6705,1.6701,1.6702,136300000.0
2006-04-20 17:38:00,1.6704,1.6706,1.6702,1.6704,136300000.0
2006-04-20 17:39:00,1.6706,1.6711,1.6705,1.671,136300000.0
2006-04-20 17:40:00,1.6708,1.6712,1.6706,1.6711,136300000.0
2006-04-20 17:41:00,1.6709,1.6719,1.6709,1.6712,136300000.0
2006-04-20 17:42:00,1.6714,1.6715,1.6709,1.6715,136300000.0
2006-04-20 17:43:00,1.6714,1.6717,1.6714,1.6714,136300000.0
2006-04-20 17:44:00,1.6715,1.6717,1.6706,1.6712,136300000.0
2006-04-20 17:45:00,1.6713,1.6715,1.6711,1.6714,136300000.0
2006-04-20 17:46:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2006-04-20 17:47:00,1.6716,1.6716,1.6711,1.6711,136300000.0
2006-04-20 17:48:00,1.6712,1.6713,1.6708,1.6708,136300000.0
2006-04-20 17:49:00,1.6705,1.6705,1.67,1.6704,136300000.0
2006-04-20 17:50:00,1.6706,1.6706,1.6703,1.6706,136300000.0
2006-04-20 17:51:00,1.6707,1.6707,1.6701,1.6704,136300000.0
2006-04-20 17:52:00,1.6703,1.6706,1.6697,1.6706,136300000.0
2006-04-20 17:53:00,1.6704,1.6704,1.6699,1.6701,136300000.0
2006-04-20 17:54:00,1.67,1.6703,1.6698,1.6701,136300000.0
2006-04-20 17:55:00,1.6702,1.6702,1.669,1.6692,136300000.0
2006-04-20 17:56:00,1.6691,1.6697,1.6691,1.6696,136300000.0
2006-04-20 17:57:00,1.6695,1.6697,1.6693,1.6694,136300000.0
2006-04-20 17:58:00,1.6693,1.6699,1.6693,1.6699,136300000.0
2006-04-20 17:59:00,1.67,1.6709,1.6698,1.6706,136300000.0
2006-04-20 18:00:00,1.6704,1.6708,1.6694,1.67,136300000.0
2006-04-20 18:01:00,1.6699,1.6706,1.6696,1.6701,136300000.0
2006-04-20 18:02:00,1.67,1.6705,1.6699,1.6703,136300000.0
2006-04-20 18:03:00,1.6704,1.6707,1.6701,1.6707,136300000.0
2006-04-20 18:04:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2006-04-20 18:05:00,1.6706,1.6709,1.6704,1.6708,136300000.0
2006-04-20 18:06:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-04-20 18:07:00,1.6706,1.6707,1.6704,1.6706,136300000.0
2006-04-20 18:08:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-04-20 18:09:00,1.6709,1.6711,1.6707,1.671,136300000.0
2006-04-20 18:10:00,1.6708,1.6708,1.6703,1.6703,136300000.0
2006-04-20 18:11:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2006-04-20 18:12:00,1.6706,1.6706,1.6702,1.6704,136300000.0
2006-04-20 18:13:00,1.6702,1.6703,1.6699,1.6699,136300000.0
2006-04-20 18:14:00,1.67,1.6703,1.67,1.6701,136300000.0
2006-04-20 18:15:00,1.67,1.6703,1.6699,1.6703,136300000.0
2006-04-20 18:16:00,1.6704,1.6704,1.6701,1.6703,136300000.0
2006-04-20 18:17:00,1.6704,1.6707,1.6701,1.6706,136300000.0
2006-04-20 18:18:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-04-20 18:19:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-04-20 18:20:00,1.6704,1.6706,1.6703,1.6705,136300000.0
2006-04-20 18:21:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-04-20 18:22:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-04-20 18:23:00,1.6702,1.6711,1.6702,1.6706,136300000.0
2006-04-20 18:24:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-04-20 18:25:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-04-20 18:26:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-04-20 18:27:00,1.6706,1.6706,1.6702,1.6704,136300000.0
2006-04-20 18:28:00,1.6705,1.6715,1.6701,1.6714,136300000.0
2006-04-20 18:29:00,1.6713,1.6715,1.6711,1.6713,136300000.0
2006-04-20 18:30:00,1.6711,1.6716,1.671,1.6716,136300000.0
2006-04-20 18:31:00,1.6717,1.6717,1.6712,1.6712,136300000.0
2006-04-20 18:32:00,1.6713,1.6715,1.6711,1.6714,136300000.0
2006-04-20 18:33:00,1.6712,1.6717,1.6712,1.6713,136300000.0
2006-04-20 18:34:00,1.6712,1.6716,1.6712,1.6713,136300000.0
2006-04-20 18:35:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-04-20 18:36:00,1.6721,1.6724,1.672,1.6723,136300000.0
2006-04-20 18:37:00,1.6724,1.6734,1.6722,1.6729,136300000.0
2006-04-20 18:38:00,1.6727,1.673,1.6726,1.6728,136300000.0
2006-04-20 18:39:00,1.6729,1.6731,1.6727,1.6728,136300000.0
2006-04-20 18:40:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2006-04-20 18:41:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2006-04-20 18:42:00,1.6727,1.6727,1.6721,1.6723,136300000.0
2006-04-20 18:43:00,1.6724,1.6725,1.6717,1.6719,136300000.0
2006-04-20 18:44:00,1.6718,1.6718,1.6709,1.6709,136300000.0
2006-04-20 18:45:00,1.6707,1.671,1.6705,1.671,136300000.0
2006-04-20 18:46:00,1.6709,1.6721,1.6709,1.672,136300000.0
2006-04-20 18:47:00,1.6721,1.6729,1.672,1.6726,136300000.0
2006-04-20 18:48:00,1.6727,1.6728,1.6723,1.6723,136300000.0
2006-04-20 18:49:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-04-20 18:50:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-04-20 18:51:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2006-04-20 18:52:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-04-20 18:53:00,1.6724,1.6724,1.672,1.672,136300000.0
2006-04-20 18:54:00,1.6719,1.672,1.6715,1.6717,136300000.0
2006-04-20 18:55:00,1.6716,1.6721,1.6716,1.6719,136300000.0
2006-04-20 18:56:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-04-20 18:57:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-04-20 18:58:00,1.6714,1.6714,1.6705,1.6705,136300000.0
2006-04-20 18:59:00,1.6707,1.6714,1.6707,1.6713,136300000.0
2006-04-20 19:00:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2006-04-20 19:01:00,1.6712,1.6714,1.671,1.6712,136300000.0
2006-04-20 19:02:00,1.6713,1.6714,1.6709,1.6711,136300000.0
2006-04-20 19:03:00,1.6712,1.6713,1.6707,1.6713,136300000.0
2006-04-20 19:04:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-04-20 19:05:00,1.6709,1.6712,1.6709,1.6709,136300000.0
2006-04-20 19:06:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-04-20 19:07:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2006-04-20 19:08:00,1.6709,1.6709,1.6703,1.6704,136300000.0
2006-04-20 19:09:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2006-04-20 19:10:00,1.6705,1.6707,1.6704,1.6707,136300000.0
2006-04-20 19:11:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-04-20 19:12:00,1.6708,1.6711,1.6705,1.6707,136300000.0
2006-04-20 19:13:00,1.6706,1.671,1.6705,1.6708,136300000.0
2006-04-20 19:14:00,1.6707,1.671,1.6704,1.671,136300000.0
2006-04-20 19:15:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2006-04-20 19:16:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2006-04-20 19:17:00,1.6705,1.6709,1.6704,1.6709,136300000.0
2006-04-20 19:18:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2006-04-20 19:19:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2006-04-20 19:20:00,1.6707,1.6708,1.6706,1.6707,136300000.0
2006-04-20 19:21:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-04-20 19:22:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-04-20 19:23:00,1.671,1.6712,1.6708,1.6708,136300000.0
2006-04-20 19:24:00,1.6709,1.6711,1.6708,1.6711,136300000.0
2006-04-20 19:25:00,1.671,1.6715,1.671,1.6715,136300000.0
2006-04-20 19:26:00,1.6716,1.6716,1.6711,1.6711,136300000.0
2006-04-20 19:27:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-04-20 19:28:00,1.6711,1.6712,1.6708,1.6708,136300000.0
2006-04-20 19:29:00,1.6709,1.671,1.6707,1.6707,136300000.0
2006-04-20 19:30:00,1.6708,1.6709,1.6707,1.6708,136300000.0
2006-04-20 19:31:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-04-20 19:32:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-04-20 19:33:00,1.671,1.671,1.6705,1.671,136300000.0
2006-04-20 19:34:00,1.6711,1.6712,1.6707,1.6708,136300000.0
2006-04-20 19:35:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2006-04-20 19:36:00,1.6708,1.6709,1.6705,1.6706,136300000.0
2006-04-20 19:37:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-04-20 19:38:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-04-20 19:39:00,1.6704,1.6706,1.6703,1.6704,136300000.0
2006-04-20 19:40:00,1.6702,1.6705,1.6696,1.6697,136300000.0
2006-04-20 19:41:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-04-20 19:42:00,1.6694,1.6699,1.6693,1.6699,136300000.0
2006-04-20 19:43:00,1.67,1.67,1.67,1.67,136300000.0
2006-04-20 19:44:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2006-04-20 19:45:00,1.6702,1.6702,1.6698,1.6701,136300000.0
2006-04-20 19:46:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-04-20 19:47:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-04-20 19:48:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-04-20 19:49:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-04-20 19:50:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-04-20 19:52:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-04-20 19:53:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-04-20 19:54:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-04-20 19:55:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-04-20 19:56:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-04-20 19:57:00,1.6702,1.6705,1.6701,1.6703,136300000.0
2006-04-20 19:58:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2006-04-20 19:59:00,1.6702,1.6703,1.6699,1.6701,136300000.0
2006-04-20 20:00:00,1.67,1.6701,1.6698,1.6699,136300000.0
2006-04-20 20:01:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-04-20 20:03:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-04-20 20:04:00,1.67,1.6701,1.6697,1.6697,136300000.0
2006-04-20 20:05:00,1.6699,1.6701,1.6697,1.6699,136300000.0
2006-04-20 20:06:00,1.67,1.6701,1.6698,1.6698,136300000.0
2006-04-20 20:07:00,1.67,1.6702,1.6698,1.6699,136300000.0
2006-04-20 20:08:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-04-20 20:09:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-04-20 20:10:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-04-20 20:11:00,1.6703,1.6705,1.6701,1.6705,136300000.0
2006-04-20 20:12:00,1.6704,1.6705,1.6702,1.6705,136300000.0
2006-04-20 20:13:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-04-20 20:14:00,1.6703,1.6705,1.6701,1.6703,136300000.0
2006-04-20 20:15:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-04-20 20:16:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-04-20 20:17:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2006-04-20 20:18:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-04-20 20:19:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-04-20 20:21:00,1.6701,1.6702,1.6699,1.6701,136300000.0
2006-04-20 20:22:00,1.67,1.67,1.6697,1.6698,136300000.0
2006-04-20 20:23:00,1.6697,1.6699,1.6696,1.6697,136300000.0
2006-04-20 20:24:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2006-04-20 20:25:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2006-04-20 20:26:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2006-04-20 20:27:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-04-20 20:29:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-04-20 20:30:00,1.6697,1.6699,1.6693,1.6697,136300000.0
2006-04-20 20:31:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-04-20 20:32:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2006-04-20 20:33:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2006-04-20 20:34:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2006-04-20 20:35:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-04-20 20:36:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-04-20 20:37:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2006-04-20 20:38:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-04-20 20:39:00,1.6693,1.6694,1.6691,1.6692,136300000.0
2006-04-20 20:40:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-04-20 20:41:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-04-20 20:43:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-04-20 20:44:00,1.6691,1.6691,1.6687,1.6691,136300000.0
2006-04-20 20:45:00,1.669,1.6692,1.6688,1.6692,136300000.0
2006-04-20 20:46:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-04-20 20:47:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-04-20 20:48:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-04-20 20:49:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-04-20 20:50:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2006-04-20 20:51:00,1.6697,1.6702,1.6696,1.6701,136300000.0
2006-04-20 20:52:00,1.67,1.6702,1.6699,1.67,136300000.0
2006-04-20 20:53:00,1.6699,1.6701,1.6699,1.67,136300000.0
2006-04-20 20:54:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-04-20 20:55:00,1.6698,1.6701,1.6698,1.67,136300000.0
2006-04-20 20:56:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-04-20 20:57:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2006-04-20 20:58:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-04-20 20:59:00,1.67,1.67,1.6688,1.6689,136300000.0
2006-04-20 21:00:00,1.6691,1.6696,1.6687,1.6694,136300000.0
2006-04-20 21:01:00,1.6695,1.6699,1.6695,1.6697,136300000.0
2006-04-20 21:02:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2006-04-20 21:03:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2006-04-20 21:04:00,1.6699,1.6699,1.6696,1.6699,136300000.0
2006-04-20 21:05:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-04-20 21:06:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-04-20 21:07:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-04-20 21:08:00,1.6698,1.67,1.6697,1.6697,136300000.0
2006-04-20 21:09:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2006-04-20 21:10:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-04-20 21:11:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-04-20 21:12:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-04-20 21:13:00,1.6703,1.6703,1.67,1.6701,136300000.0
2006-04-20 21:14:00,1.6699,1.6702,1.6699,1.6701,136300000.0
2006-04-20 21:15:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2006-04-20 21:16:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-04-20 21:18:00,1.6702,1.6705,1.6701,1.6704,136300000.0
2006-04-20 21:19:00,1.6705,1.671,1.6704,1.6709,136300000.0
2006-04-20 21:20:00,1.671,1.671,1.6705,1.6706,136300000.0
2006-04-20 21:21:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2006-04-20 21:22:00,1.6707,1.6708,1.6705,1.6705,136300000.0
2006-04-20 21:23:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2006-04-20 21:25:00,1.6706,1.6711,1.6706,1.671,136300000.0
2006-04-20 21:26:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-04-20 21:27:00,1.6709,1.6712,1.6707,1.6711,136300000.0
2006-04-20 21:28:00,1.671,1.671,1.671,1.671,136300000.0
2006-04-20 21:29:00,1.6709,1.671,1.6706,1.6709,136300000.0
2006-04-20 21:30:00,1.6707,1.6711,1.6707,1.6707,136300000.0
2006-04-20 21:31:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-04-20 21:32:00,1.6704,1.6705,1.6701,1.6703,136300000.0
2006-04-20 21:33:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-04-20 21:34:00,1.6702,1.6705,1.6701,1.6701,136300000.0
2006-04-20 21:35:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-04-20 21:36:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2006-04-20 21:37:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2006-04-20 21:38:00,1.6701,1.6702,1.6699,1.67,136300000.0
2006-04-20 21:39:00,1.6703,1.6705,1.6701,1.6702,136300000.0
2006-04-20 21:40:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-04-20 21:41:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2006-04-20 21:42:00,1.6698,1.6702,1.6698,1.67,136300000.0
2006-04-20 21:43:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-04-20 21:44:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-04-20 21:45:00,1.6699,1.6701,1.6697,1.67,136300000.0
2006-04-20 21:46:00,1.6701,1.6704,1.6699,1.6699,136300000.0
2006-04-20 21:47:00,1.6701,1.6701,1.6699,1.67,136300000.0
2006-04-20 21:48:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-04-20 21:50:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-04-20 21:51:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2006-04-20 21:52:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-04-20 21:53:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-04-20 21:54:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2006-04-20 21:55:00,1.6697,1.67,1.6697,1.6699,136300000.0
2006-04-20 21:56:00,1.6698,1.6701,1.6695,1.6698,136300000.0
2006-04-20 21:57:00,1.6699,1.6699,1.6694,1.6694,136300000.0
2006-04-20 21:58:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-04-20 21:59:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-04-20 22:00:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2006-04-20 22:01:00,1.6694,1.6698,1.6694,1.6696,136300000.0
2006-04-20 22:02:00,1.6697,1.6697,1.6691,1.6697,136300000.0
2006-04-20 22:03:00,1.6698,1.6699,1.6691,1.6691,136300000.0
2006-04-20 22:04:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2006-04-20 22:05:00,1.669,1.6692,1.6689,1.6692,136300000.0
2006-04-20 22:06:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-04-20 22:07:00,1.669,1.6692,1.669,1.669,136300000.0
2006-04-20 22:08:00,1.6689,1.669,1.6688,1.669,136300000.0
2006-04-20 22:09:00,1.6691,1.6693,1.6688,1.6688,136300000.0
2006-04-20 22:10:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-04-20 22:11:00,1.6689,1.6689,1.6685,1.6685,136300000.0
2006-04-20 22:12:00,1.6688,1.669,1.6685,1.669,136300000.0
2006-04-20 22:13:00,1.6689,1.6691,1.6688,1.6688,136300000.0
2006-04-20 22:14:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2006-04-20 22:15:00,1.669,1.6694,1.669,1.6694,136300000.0
2006-04-20 22:16:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-04-20 22:17:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-04-20 22:18:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2006-04-20 22:19:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2006-04-20 22:20:00,1.6699,1.6699,1.6694,1.6694,136300000.0
2006-04-20 22:21:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-04-20 22:22:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-04-20 22:23:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-04-20 22:24:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-04-20 22:25:00,1.6694,1.6695,1.6692,1.6694,136300000.0
2006-04-20 22:26:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2006-04-20 22:27:00,1.6687,1.6689,1.6685,1.6689,136300000.0
2006-04-20 22:28:00,1.669,1.6692,1.6689,1.669,136300000.0
2006-04-20 22:29:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-04-20 22:30:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-04-20 22:31:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2006-04-20 22:32:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-04-20 22:33:00,1.6692,1.6692,1.6688,1.6689,136300000.0
2006-04-20 22:34:00,1.669,1.6692,1.6687,1.6687,136300000.0
2006-04-20 22:35:00,1.6689,1.6692,1.6687,1.6691,136300000.0
2006-04-20 22:36:00,1.6693,1.6693,1.669,1.6692,136300000.0
2006-04-20 22:37:00,1.6689,1.6694,1.6689,1.6692,136300000.0
2006-04-20 22:38:00,1.6691,1.6692,1.6689,1.6691,136300000.0
2006-04-20 22:39:00,1.669,1.6693,1.6689,1.669,136300000.0
2006-04-20 22:40:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2006-04-20 22:41:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2006-04-20 22:42:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2006-04-20 22:43:00,1.6692,1.6694,1.6689,1.6691,136300000.0
2006-04-20 22:44:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-04-20 22:45:00,1.6686,1.6691,1.6685,1.6688,136300000.0
2006-04-20 22:46:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-04-20 22:47:00,1.6688,1.6689,1.6686,1.6689,136300000.0
2006-04-20 22:48:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2006-04-20 22:49:00,1.6688,1.669,1.6685,1.6686,136300000.0
2006-04-20 22:50:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-04-20 22:51:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2006-04-20 22:52:00,1.6682,1.6689,1.6682,1.6689,136300000.0
2006-04-20 22:53:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-04-20 22:54:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-04-20 22:55:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2006-04-20 22:56:00,1.6683,1.6688,1.6683,1.6688,136300000.0
2006-04-20 22:57:00,1.6685,1.6692,1.6684,1.6684,136300000.0
2006-04-20 22:58:00,1.6685,1.6692,1.6682,1.6682,136300000.0
2006-04-20 22:59:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2006-04-20 23:00:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2006-04-20 23:01:00,1.6684,1.6684,1.6676,1.6678,136300000.0
2006-04-20 23:02:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-04-20 23:03:00,1.6671,1.6681,1.6671,1.6681,136300000.0
2006-04-20 23:04:00,1.6683,1.6683,1.668,1.6683,136300000.0
2006-04-20 23:05:00,1.6681,1.6683,1.6676,1.6683,136300000.0
2006-04-20 23:06:00,1.6685,1.6685,1.6673,1.6673,136300000.0
2006-04-20 23:07:00,1.6675,1.6683,1.6674,1.6678,136300000.0
2006-04-20 23:08:00,1.6681,1.6681,1.6675,1.6676,136300000.0
2006-04-20 23:09:00,1.6675,1.6678,1.6675,1.6676,136300000.0
2006-04-20 23:10:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-04-20 23:11:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2006-04-20 23:12:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2006-04-20 23:13:00,1.668,1.6685,1.6679,1.6685,136300000.0
2006-04-20 23:14:00,1.6681,1.6686,1.6677,1.6686,136300000.0
2006-04-20 23:15:00,1.6688,1.6689,1.6677,1.6684,136300000.0
2006-04-20 23:16:00,1.6685,1.6688,1.6683,1.6683,136300000.0
2006-04-20 23:17:00,1.6684,1.6687,1.6675,1.6685,136300000.0
2006-04-20 23:18:00,1.6684,1.6685,1.668,1.6681,136300000.0
2006-04-20 23:19:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-04-20 23:20:00,1.6697,1.6697,1.6685,1.6686,136300000.0
2006-04-20 23:21:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-04-20 23:22:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-04-20 23:23:00,1.6685,1.6686,1.6683,1.6684,136300000.0
2006-04-20 23:24:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-04-20 23:25:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-04-20 23:26:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2006-04-20 23:27:00,1.6697,1.6697,1.6688,1.6691,136300000.0
2006-04-20 23:28:00,1.669,1.6692,1.669,1.669,136300000.0
2006-04-20 23:29:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-04-20 23:30:00,1.669,1.6699,1.669,1.6694,136300000.0
2006-04-20 23:31:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2006-04-20 23:32:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2006-04-20 23:33:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-04-20 23:34:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-04-20 23:35:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-04-20 23:36:00,1.6693,1.6698,1.6693,1.6694,136300000.0
2006-04-20 23:37:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2006-04-20 23:38:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-04-20 23:39:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-04-20 23:40:00,1.6694,1.6703,1.6694,1.6703,136300000.0
2006-04-20 23:42:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-04-20 23:45:00,1.6702,1.6706,1.6698,1.6704,136300000.0
2006-04-20 23:46:00,1.6706,1.6707,1.6704,1.6704,136300000.0
2006-04-20 23:47:00,1.6707,1.6709,1.6706,1.6708,136300000.0
2006-04-20 23:48:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-04-20 23:49:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-04-20 23:50:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-04-20 23:51:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-04-20 23:52:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2006-04-20 23:53:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-04-20 23:54:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-04-20 23:55:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-04-20 23:56:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-04-20 23:57:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-04-20 23:58:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-04-20 23:59:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-04-21 00:00:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-04-21 00:02:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-04-21 00:03:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-04-21 00:04:00,1.6705,1.6705,1.67,1.6702,136300000.0
2006-04-21 00:05:00,1.6701,1.6705,1.6701,1.6704,136300000.0
2006-04-21 00:06:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2006-04-21 00:07:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-04-21 00:08:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-04-21 00:09:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2006-04-21 00:10:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2006-04-21 00:11:00,1.6705,1.6705,1.6697,1.6698,136300000.0
2006-04-21 00:12:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2006-04-21 00:13:00,1.6698,1.67,1.6697,1.6698,136300000.0
2006-04-21 00:14:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-04-21 00:15:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-04-21 00:16:00,1.6693,1.6693,1.669,1.6693,136300000.0
2006-04-21 00:17:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-04-21 00:18:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-04-21 00:19:00,1.6689,1.669,1.6686,1.6686,136300000.0
2006-04-21 00:20:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-04-21 00:21:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2006-04-21 00:22:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-04-21 00:23:00,1.669,1.6696,1.669,1.6695,136300000.0
2006-04-21 00:24:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-04-21 00:25:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2006-04-21 00:27:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-04-21 00:28:00,1.6693,1.6694,1.669,1.6692,136300000.0
2006-04-21 00:29:00,1.6691,1.6696,1.6691,1.6696,136300000.0
2006-04-21 00:30:00,1.6695,1.6698,1.6694,1.6696,136300000.0
2006-04-21 00:31:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-04-21 00:32:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-04-21 00:33:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-04-21 00:34:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-04-21 00:35:00,1.6689,1.6692,1.6683,1.6684,136300000.0
2006-04-21 00:36:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2006-04-21 00:37:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2006-04-21 00:38:00,1.6681,1.6686,1.6681,1.6685,136300000.0
2006-04-21 00:39:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-04-21 00:40:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-04-21 00:41:00,1.6681,1.6683,1.668,1.6683,136300000.0
2006-04-21 00:42:00,1.6682,1.6682,1.6677,1.668,136300000.0
2006-04-21 00:43:00,1.6679,1.6681,1.6676,1.668,136300000.0
2006-04-21 00:44:00,1.6681,1.6683,1.668,1.6682,136300000.0
2006-04-21 00:45:00,1.6681,1.6686,1.6681,1.6686,136300000.0
2006-04-21 00:46:00,1.6685,1.6685,1.6677,1.6683,136300000.0
2006-04-21 00:47:00,1.668,1.6683,1.668,1.6682,136300000.0
2006-04-21 00:48:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2006-04-21 00:49:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2006-04-21 00:50:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-04-21 00:51:00,1.668,1.6682,1.668,1.6681,136300000.0
2006-04-21 00:52:00,1.6682,1.6683,1.6677,1.6677,136300000.0
2006-04-21 00:53:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2006-04-21 00:54:00,1.6674,1.6677,1.6673,1.6674,136300000.0
2006-04-21 00:55:00,1.6672,1.6679,1.6671,1.6678,136300000.0
2006-04-21 00:56:00,1.6679,1.6681,1.6678,1.6681,136300000.0
2006-04-21 00:57:00,1.6682,1.6683,1.6679,1.6679,136300000.0
2006-04-21 00:58:00,1.668,1.6683,1.6679,1.6681,136300000.0
2006-04-21 00:59:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2006-04-21 01:00:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-04-21 01:01:00,1.6686,1.6686,1.6682,1.6685,136300000.0
2006-04-21 01:02:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-04-21 01:03:00,1.6687,1.6688,1.6682,1.6686,136300000.0
2006-04-21 01:04:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-04-21 01:05:00,1.6685,1.6689,1.6683,1.6687,136300000.0
2006-04-21 01:06:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2006-04-21 01:07:00,1.6687,1.6687,1.6682,1.6682,136300000.0
2006-04-21 01:08:00,1.6681,1.6686,1.6681,1.6682,136300000.0
2006-04-21 01:09:00,1.6683,1.6683,1.6675,1.6676,136300000.0
2006-04-21 01:10:00,1.6677,1.6683,1.6676,1.6683,136300000.0
2006-04-21 01:11:00,1.6682,1.6683,1.668,1.6682,136300000.0
2006-04-21 01:12:00,1.6681,1.6682,1.668,1.668,136300000.0
2006-04-21 01:13:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-04-21 01:14:00,1.668,1.6681,1.6679,1.6681,136300000.0
2006-04-21 01:15:00,1.668,1.6682,1.6679,1.6682,136300000.0
2006-04-21 01:16:00,1.6681,1.6681,1.6674,1.6678,136300000.0
2006-04-21 01:17:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-04-21 01:20:00,1.668,1.6681,1.6679,1.668,136300000.0
2006-04-21 01:21:00,1.6683,1.6684,1.6679,1.668,136300000.0
2006-04-21 01:22:00,1.6679,1.668,1.6678,1.668,136300000.0
2006-04-21 01:23:00,1.6681,1.6683,1.668,1.6681,136300000.0
2006-04-21 01:24:00,1.6682,1.6684,1.668,1.668,136300000.0
2006-04-21 01:25:00,1.6679,1.668,1.6675,1.6678,136300000.0
2006-04-21 01:26:00,1.6679,1.6682,1.6679,1.6679,136300000.0
2006-04-21 01:27:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2006-04-21 01:28:00,1.6678,1.6679,1.6675,1.6676,136300000.0
2006-04-21 01:29:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2006-04-21 01:30:00,1.6679,1.668,1.6677,1.6679,136300000.0
2006-04-21 01:31:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-04-21 01:32:00,1.6678,1.668,1.6676,1.6676,136300000.0
2006-04-21 01:33:00,1.6677,1.6679,1.6676,1.6676,136300000.0
2006-04-21 01:34:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-04-21 01:35:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-04-21 01:36:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-04-21 01:37:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-04-21 01:38:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-04-21 01:39:00,1.6674,1.6677,1.6672,1.6676,136300000.0
2006-04-21 01:40:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-04-21 01:41:00,1.6676,1.6677,1.6671,1.6671,136300000.0
2006-04-21 01:42:00,1.6672,1.6675,1.6669,1.6672,136300000.0
2006-04-21 01:43:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2006-04-21 01:44:00,1.6675,1.6676,1.667,1.6673,136300000.0
2006-04-21 01:45:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2006-04-21 01:46:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2006-04-21 01:47:00,1.6671,1.6676,1.6671,1.6676,136300000.0
2006-04-21 01:48:00,1.6675,1.6676,1.6673,1.6673,136300000.0
2006-04-21 01:49:00,1.6672,1.6675,1.6672,1.6672,136300000.0
2006-04-21 01:50:00,1.667,1.6671,1.6652,1.6652,136300000.0
2006-04-21 01:51:00,1.6662,1.667,1.6659,1.6661,136300000.0
2006-04-21 01:52:00,1.666,1.6665,1.6658,1.6663,136300000.0
2006-04-21 01:53:00,1.6664,1.6667,1.6659,1.666,136300000.0
2006-04-21 01:54:00,1.6657,1.6663,1.6655,1.6663,136300000.0
2006-04-21 01:55:00,1.6662,1.6672,1.6658,1.6667,136300000.0
2006-04-21 01:56:00,1.6664,1.6669,1.6663,1.6665,136300000.0
2006-04-21 01:57:00,1.6664,1.6671,1.6664,1.6669,136300000.0
2006-04-21 01:58:00,1.6671,1.6681,1.667,1.6677,136300000.0
2006-04-21 01:59:00,1.6675,1.6679,1.6674,1.6674,136300000.0
2006-04-21 02:00:00,1.6675,1.6681,1.6674,1.6678,136300000.0
2006-04-21 02:01:00,1.6677,1.668,1.6677,1.6678,136300000.0
2006-04-21 02:02:00,1.6679,1.6679,1.6667,1.6667,136300000.0
2006-04-21 02:03:00,1.6663,1.6672,1.6663,1.667,136300000.0
2006-04-21 02:04:00,1.6671,1.6673,1.6669,1.6673,136300000.0
2006-04-21 02:05:00,1.6674,1.6674,1.6668,1.6669,136300000.0
2006-04-21 02:06:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-04-21 02:07:00,1.6667,1.6669,1.6666,1.6667,136300000.0
2006-04-21 02:08:00,1.6668,1.6668,1.6661,1.6661,136300000.0
2006-04-21 02:09:00,1.666,1.6667,1.6658,1.6665,136300000.0
2006-04-21 02:10:00,1.6667,1.6671,1.6664,1.6665,136300000.0
2006-04-21 02:11:00,1.6666,1.6671,1.6666,1.6671,136300000.0
2006-04-21 02:12:00,1.6672,1.6677,1.6672,1.6676,136300000.0
2006-04-21 02:13:00,1.6674,1.6682,1.6674,1.668,136300000.0
2006-04-21 02:14:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2006-04-21 02:15:00,1.6679,1.668,1.6671,1.6672,136300000.0
2006-04-21 02:16:00,1.6673,1.6674,1.6669,1.667,136300000.0
2006-04-21 02:17:00,1.6671,1.6674,1.667,1.6671,136300000.0
2006-04-21 02:18:00,1.667,1.6672,1.6668,1.6671,136300000.0
2006-04-21 02:19:00,1.667,1.6676,1.667,1.6676,136300000.0
2006-04-21 02:20:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2006-04-21 02:21:00,1.6674,1.6675,1.6668,1.667,136300000.0
2006-04-21 02:22:00,1.6671,1.6671,1.6668,1.667,136300000.0
2006-04-21 02:23:00,1.6671,1.6673,1.667,1.6673,136300000.0
2006-04-21 02:24:00,1.6672,1.6673,1.6668,1.6673,136300000.0
2006-04-21 02:25:00,1.6672,1.6673,1.667,1.6671,136300000.0
2006-04-21 02:26:00,1.6672,1.6676,1.6672,1.6674,136300000.0
2006-04-21 02:27:00,1.6675,1.6675,1.6671,1.6675,136300000.0
2006-04-21 02:28:00,1.6673,1.6678,1.6673,1.6674,136300000.0
2006-04-21 02:29:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2006-04-21 02:30:00,1.6674,1.6674,1.6667,1.6669,136300000.0
2006-04-21 02:31:00,1.6667,1.6677,1.6667,1.6673,136300000.0
2006-04-21 02:32:00,1.6672,1.6672,1.6667,1.6669,136300000.0
2006-04-21 02:33:00,1.6668,1.6673,1.6664,1.6664,136300000.0
2006-04-21 02:34:00,1.6665,1.6669,1.6661,1.6661,136300000.0
2006-04-21 02:35:00,1.6662,1.6667,1.6662,1.6664,136300000.0
2006-04-21 02:36:00,1.6663,1.6665,1.6661,1.6663,136300000.0
2006-04-21 02:37:00,1.6662,1.6662,1.666,1.6662,136300000.0
2006-04-21 02:38:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2006-04-21 02:39:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2006-04-21 02:40:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-04-21 02:41:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2006-04-21 02:42:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2006-04-21 02:43:00,1.6662,1.6664,1.666,1.666,136300000.0
2006-04-21 02:44:00,1.6662,1.6662,1.6659,1.6662,136300000.0
2006-04-21 02:45:00,1.6663,1.6663,1.666,1.6663,136300000.0
2006-04-21 02:46:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-04-21 02:47:00,1.666,1.6661,1.666,1.666,136300000.0
2006-04-21 02:48:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-04-21 02:49:00,1.6659,1.666,1.6656,1.6659,136300000.0
2006-04-21 02:50:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2006-04-21 02:51:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-04-21 02:52:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-04-21 02:53:00,1.6659,1.6659,1.6655,1.6655,136300000.0
2006-04-21 02:54:00,1.6656,1.6656,1.6651,1.6653,136300000.0
2006-04-21 02:55:00,1.6651,1.6659,1.6651,1.6656,136300000.0
2006-04-21 02:56:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-04-21 02:57:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-04-21 02:58:00,1.6657,1.6658,1.6655,1.6655,136300000.0
2006-04-21 02:59:00,1.6658,1.6658,1.6654,1.6655,136300000.0
2006-04-21 03:00:00,1.6656,1.6659,1.6656,1.6658,136300000.0
2006-04-21 03:01:00,1.6659,1.666,1.6656,1.6659,136300000.0
2006-04-21 03:02:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-04-21 03:03:00,1.666,1.6661,1.6658,1.6658,136300000.0
2006-04-21 03:04:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-04-21 03:05:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2006-04-21 03:06:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-04-21 03:07:00,1.6657,1.6658,1.6653,1.6658,136300000.0
2006-04-21 03:08:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-04-21 03:09:00,1.6657,1.666,1.6656,1.6658,136300000.0
2006-04-21 03:10:00,1.6659,1.6659,1.6656,1.6658,136300000.0
2006-04-21 03:11:00,1.6657,1.6658,1.6653,1.6656,136300000.0
2006-04-21 03:12:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2006-04-21 03:13:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2006-04-21 03:14:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-04-21 03:15:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-04-21 03:16:00,1.6658,1.6661,1.6658,1.6658,136300000.0
2006-04-21 03:17:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-04-21 03:18:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-04-21 03:20:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-04-21 03:21:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-04-21 03:22:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-04-21 03:23:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-04-21 03:24:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2006-04-21 03:25:00,1.6656,1.6657,1.6653,1.6657,136300000.0
2006-04-21 03:26:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2006-04-21 03:27:00,1.6657,1.6668,1.6656,1.6667,136300000.0
2006-04-21 03:28:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-04-21 03:29:00,1.6665,1.6669,1.6664,1.6666,136300000.0
2006-04-21 03:30:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-04-21 03:31:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-04-21 03:32:00,1.6659,1.6663,1.6659,1.6661,136300000.0
2006-04-21 03:33:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-04-21 03:34:00,1.6663,1.6663,1.6658,1.666,136300000.0
2006-04-21 03:35:00,1.6657,1.6659,1.6654,1.6654,136300000.0
2006-04-21 03:36:00,1.6653,1.6656,1.6653,1.6653,136300000.0
2006-04-21 03:37:00,1.6652,1.6653,1.6649,1.6651,136300000.0
2006-04-21 03:38:00,1.6652,1.6652,1.6649,1.665,136300000.0
2006-04-21 03:39:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2006-04-21 03:40:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-04-21 03:41:00,1.6651,1.6653,1.6649,1.665,136300000.0
2006-04-21 03:42:00,1.6651,1.6653,1.665,1.6653,136300000.0
2006-04-21 03:43:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-21 03:44:00,1.665,1.6651,1.665,1.665,136300000.0
2006-04-21 03:45:00,1.6651,1.6651,1.6646,1.6646,136300000.0
2006-04-21 03:46:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-04-21 03:47:00,1.6645,1.665,1.6645,1.6649,136300000.0
2006-04-21 03:48:00,1.665,1.6656,1.665,1.6656,136300000.0
2006-04-21 03:49:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-04-21 03:50:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2006-04-21 03:51:00,1.6651,1.6653,1.665,1.6652,136300000.0
2006-04-21 03:52:00,1.6653,1.6654,1.6649,1.6653,136300000.0
2006-04-21 03:53:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-04-21 03:54:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-04-21 03:55:00,1.6652,1.6653,1.665,1.6651,136300000.0
2006-04-21 03:56:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-04-21 03:57:00,1.6651,1.6654,1.665,1.6654,136300000.0
2006-04-21 03:58:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2006-04-21 03:59:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-04-21 04:00:00,1.6656,1.6663,1.6652,1.6662,136300000.0
2006-04-21 04:01:00,1.666,1.666,1.6653,1.6653,136300000.0
2006-04-21 04:02:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-04-21 04:03:00,1.6652,1.6652,1.6646,1.6646,136300000.0
2006-04-21 04:04:00,1.6645,1.6649,1.6643,1.6645,136300000.0
2006-04-21 04:05:00,1.6646,1.665,1.6645,1.6649,136300000.0
2006-04-21 04:06:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-04-21 04:07:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-04-21 04:08:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-04-21 04:10:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-04-21 04:11:00,1.6647,1.6647,1.6644,1.6647,136300000.0
2006-04-21 04:12:00,1.6646,1.6648,1.6644,1.6647,136300000.0
2006-04-21 04:13:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-04-21 04:14:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-04-21 04:15:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2006-04-21 04:16:00,1.6647,1.6651,1.6647,1.6648,136300000.0
2006-04-21 04:17:00,1.6649,1.6651,1.6647,1.6647,136300000.0
2006-04-21 04:18:00,1.6644,1.6649,1.6644,1.6649,136300000.0
2006-04-21 04:19:00,1.6648,1.6655,1.6648,1.6653,136300000.0
2006-04-21 04:20:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-04-21 04:21:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-04-21 04:22:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-04-21 04:23:00,1.6655,1.6657,1.6651,1.6653,136300000.0
2006-04-21 04:26:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2006-04-21 04:27:00,1.6652,1.6656,1.6652,1.6656,136300000.0
2006-04-21 04:28:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-04-21 04:29:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-04-21 04:30:00,1.6656,1.6657,1.6651,1.6654,136300000.0
2006-04-21 04:31:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-04-21 04:32:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-04-21 04:33:00,1.6659,1.666,1.6656,1.6659,136300000.0
2006-04-21 04:34:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-04-21 04:35:00,1.666,1.666,1.666,1.666,136300000.0
2006-04-21 04:36:00,1.6661,1.6661,1.6658,1.6659,136300000.0
2006-04-21 04:37:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-04-21 04:38:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-04-21 04:39:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-04-21 04:40:00,1.6655,1.6656,1.6653,1.6654,136300000.0
2006-04-21 04:41:00,1.6653,1.6655,1.6649,1.6653,136300000.0
2006-04-21 04:42:00,1.6654,1.6659,1.6654,1.6658,136300000.0
2006-04-21 04:43:00,1.6656,1.6657,1.6651,1.6653,136300000.0
2006-04-21 04:44:00,1.6652,1.6655,1.6652,1.6653,136300000.0
2006-04-21 04:45:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-04-21 04:46:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-04-21 04:47:00,1.6654,1.666,1.6654,1.6659,136300000.0
2006-04-21 04:48:00,1.6658,1.6659,1.6655,1.6657,136300000.0
2006-04-21 04:49:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-04-21 04:50:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-04-21 04:51:00,1.6657,1.6659,1.6654,1.6659,136300000.0
2006-04-21 04:53:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-04-21 04:54:00,1.666,1.666,1.6659,1.666,136300000.0
2006-04-21 04:55:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2006-04-21 04:56:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-04-21 04:57:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-04-21 04:58:00,1.6659,1.666,1.6655,1.6655,136300000.0
2006-04-21 04:59:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2006-04-21 05:00:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-04-21 05:01:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-04-21 05:02:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-04-21 05:03:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-04-21 05:04:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-04-21 05:05:00,1.6653,1.6653,1.665,1.6652,136300000.0
2006-04-21 05:06:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-04-21 05:07:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-04-21 05:08:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-04-21 05:11:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-04-21 05:12:00,1.6653,1.6653,1.665,1.6651,136300000.0
2006-04-21 05:13:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2006-04-21 05:14:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-04-21 05:15:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-04-21 05:16:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-04-21 05:17:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2006-04-21 05:18:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-04-21 05:19:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-04-21 05:20:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-04-21 05:21:00,1.665,1.6652,1.665,1.665,136300000.0
2006-04-21 05:22:00,1.6649,1.6652,1.6649,1.665,136300000.0
2006-04-21 05:23:00,1.6649,1.6652,1.6649,1.6651,136300000.0
2006-04-21 05:24:00,1.665,1.6653,1.6649,1.6651,136300000.0
2006-04-21 05:25:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-04-21 05:26:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-04-21 05:27:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-04-21 05:28:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-04-21 05:29:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-04-21 05:30:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-04-21 05:31:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-04-21 05:34:00,1.6653,1.6653,1.665,1.6652,136300000.0
2006-04-21 05:35:00,1.6649,1.6656,1.6649,1.6654,136300000.0
2006-04-21 05:36:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2006-04-21 05:37:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-04-21 05:38:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-04-21 05:39:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-04-21 05:40:00,1.6652,1.6652,1.665,1.6651,136300000.0
2006-04-21 05:41:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2006-04-21 05:42:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-04-21 05:43:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-04-21 05:44:00,1.665,1.6652,1.6647,1.6648,136300000.0
2006-04-21 05:45:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-04-21 05:46:00,1.6649,1.6652,1.6649,1.665,136300000.0
2006-04-21 05:47:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2006-04-21 05:48:00,1.665,1.665,1.6646,1.6647,136300000.0
2006-04-21 05:49:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-04-21 05:50:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-04-21 05:51:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2006-04-21 05:52:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-04-21 05:53:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-04-21 05:54:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-04-21 05:55:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-04-21 05:56:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-04-21 05:57:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-04-21 05:58:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-04-21 05:59:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2006-04-21 06:00:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-04-21 06:06:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-04-21 06:07:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-04-21 06:08:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-04-21 06:11:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2006-04-21 06:15:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-04-21 06:17:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-04-21 06:18:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-04-21 06:19:00,1.665,1.6651,1.665,1.665,136300000.0
2006-04-21 06:20:00,1.6649,1.665,1.6647,1.6649,136300000.0
2006-04-21 06:21:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-04-21 06:22:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-04-21 06:23:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-04-21 06:24:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2006-04-21 06:25:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-04-21 06:26:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-04-21 06:27:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-04-21 06:28:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-04-21 06:29:00,1.6641,1.6645,1.6641,1.6644,136300000.0
2006-04-21 06:30:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-04-21 06:31:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-04-21 06:32:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-04-21 06:33:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2006-04-21 06:34:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-04-21 06:37:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-04-21 06:38:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-04-21 06:41:00,1.665,1.665,1.6646,1.6646,136300000.0
2006-04-21 06:42:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-04-21 06:43:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-04-21 06:44:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2006-04-21 06:48:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2006-04-21 06:49:00,1.6647,1.665,1.6645,1.6649,136300000.0
2006-04-21 06:50:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-21 06:51:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-04-21 06:52:00,1.6653,1.6654,1.6649,1.6649,136300000.0
2006-04-21 06:53:00,1.665,1.665,1.665,1.665,136300000.0
2006-04-21 06:54:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-04-21 06:56:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-04-21 06:57:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-04-21 06:58:00,1.665,1.6651,1.6649,1.6651,136300000.0
2006-04-21 06:59:00,1.6652,1.6654,1.665,1.6653,136300000.0
2006-04-21 07:00:00,1.6652,1.6656,1.6651,1.6652,136300000.0
2006-04-21 07:01:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-04-21 07:02:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2006-04-21 07:03:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-04-21 07:04:00,1.6655,1.6655,1.6652,1.6653,136300000.0
2006-04-21 07:05:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-04-21 07:06:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2006-04-21 07:07:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-04-21 07:08:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-04-21 07:09:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-04-21 07:10:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-04-21 07:11:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-04-21 07:12:00,1.665,1.6651,1.665,1.665,136300000.0
2006-04-21 07:13:00,1.6651,1.6653,1.665,1.6653,136300000.0
2006-04-21 07:14:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-04-21 07:15:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-04-21 07:16:00,1.6654,1.6657,1.6653,1.6656,136300000.0
2006-04-21 07:17:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2006-04-21 07:18:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-04-21 07:19:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-04-21 07:20:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2006-04-21 07:21:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-04-21 07:22:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-04-21 07:23:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-04-21 07:25:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-04-21 07:26:00,1.6656,1.6656,1.6652,1.6653,136300000.0
2006-04-21 07:27:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-04-21 07:28:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-04-21 07:29:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2006-04-21 07:30:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2006-04-21 07:31:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-04-21 07:32:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2006-04-21 07:33:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-04-21 07:34:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2006-04-21 07:35:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-04-21 07:36:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-04-21 07:37:00,1.6657,1.6662,1.6656,1.6662,136300000.0
2006-04-21 07:38:00,1.666,1.6662,1.6658,1.6659,136300000.0
2006-04-21 07:39:00,1.666,1.6662,1.6659,1.6662,136300000.0
2006-04-21 07:40:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2006-04-21 07:41:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2006-04-21 07:42:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-04-21 07:43:00,1.6662,1.6664,1.666,1.6662,136300000.0
2006-04-21 07:44:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2006-04-21 07:45:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2006-04-21 07:46:00,1.6661,1.6667,1.6661,1.6663,136300000.0
2006-04-21 07:47:00,1.6662,1.6662,1.666,1.6662,136300000.0
2006-04-21 07:48:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-04-21 07:49:00,1.6661,1.6662,1.666,1.6661,136300000.0
2006-04-21 07:50:00,1.6662,1.6662,1.666,1.6662,136300000.0
2006-04-21 07:51:00,1.6661,1.6666,1.6661,1.6666,136300000.0
2006-04-21 07:52:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-04-21 07:53:00,1.6665,1.6668,1.6665,1.6666,136300000.0
2006-04-21 07:54:00,1.6668,1.6668,1.6664,1.6666,136300000.0
2006-04-21 07:55:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2006-04-21 07:56:00,1.6666,1.6666,1.6662,1.6666,136300000.0
2006-04-21 07:57:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2006-04-21 07:58:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2006-04-21 07:59:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2006-04-21 08:00:00,1.6662,1.6666,1.6661,1.6664,136300000.0
2006-04-21 08:01:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2006-04-21 08:02:00,1.6666,1.6666,1.6662,1.6663,136300000.0
2006-04-21 08:03:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2006-04-21 08:04:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2006-04-21 08:05:00,1.6662,1.6664,1.6661,1.6663,136300000.0
2006-04-21 08:06:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2006-04-21 08:07:00,1.6662,1.6668,1.6661,1.6665,136300000.0
2006-04-21 08:08:00,1.6664,1.6664,1.6659,1.6661,136300000.0
2006-04-21 08:09:00,1.666,1.6662,1.6655,1.6659,136300000.0
2006-04-21 08:10:00,1.6658,1.6659,1.6653,1.6653,136300000.0
2006-04-21 08:11:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2006-04-21 08:12:00,1.6658,1.666,1.6656,1.6659,136300000.0
2006-04-21 08:13:00,1.6658,1.6659,1.6653,1.6654,136300000.0
2006-04-21 08:14:00,1.6655,1.6656,1.665,1.6654,136300000.0
2006-04-21 08:15:00,1.6652,1.6655,1.6651,1.6655,136300000.0
2006-04-21 08:16:00,1.6654,1.6656,1.6652,1.6653,136300000.0
2006-04-21 08:17:00,1.6652,1.6656,1.6651,1.6651,136300000.0
2006-04-21 08:18:00,1.665,1.6653,1.6648,1.6652,136300000.0
2006-04-21 08:19:00,1.6651,1.6653,1.6648,1.6648,136300000.0
2006-04-21 08:20:00,1.6647,1.6653,1.6646,1.6652,136300000.0
2006-04-21 08:21:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-04-21 08:22:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-04-21 08:23:00,1.6648,1.6648,1.6643,1.6646,136300000.0
2006-04-21 08:24:00,1.6648,1.6651,1.6646,1.6648,136300000.0
2006-04-21 08:25:00,1.6647,1.6651,1.6645,1.6649,136300000.0
2006-04-21 08:26:00,1.6651,1.6651,1.6647,1.6649,136300000.0
2006-04-21 08:27:00,1.6648,1.6651,1.6646,1.6649,136300000.0
2006-04-21 08:28:00,1.665,1.6653,1.6649,1.6649,136300000.0
2006-04-21 08:29:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-04-21 08:30:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-04-21 08:31:00,1.665,1.6652,1.6649,1.6651,136300000.0
2006-04-21 08:32:00,1.665,1.6651,1.6646,1.6647,136300000.0
2006-04-21 08:33:00,1.6648,1.6652,1.6648,1.6649,136300000.0
2006-04-21 08:34:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-04-21 08:35:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2006-04-21 08:36:00,1.665,1.665,1.6648,1.665,136300000.0
2006-04-21 08:37:00,1.6649,1.6651,1.6648,1.6649,136300000.0
2006-04-21 08:38:00,1.6648,1.6656,1.6648,1.6653,136300000.0
2006-04-21 08:39:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2006-04-21 08:40:00,1.665,1.665,1.6645,1.6649,136300000.0
2006-04-21 08:41:00,1.665,1.665,1.6646,1.6646,136300000.0
2006-04-21 08:42:00,1.6647,1.6647,1.6641,1.6641,136300000.0
2006-04-21 08:43:00,1.6639,1.6644,1.6636,1.6641,136300000.0
2006-04-21 08:44:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-04-21 09:16:00,1.6649,1.6652,1.6646,1.6652,136300000.0
2006-04-21 09:17:00,1.6651,1.6653,1.6648,1.6648,136300000.0
2006-04-21 09:18:00,1.6645,1.665,1.6645,1.6649,136300000.0
2006-04-21 09:19:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2006-04-21 09:20:00,1.6649,1.6653,1.6648,1.6651,136300000.0
2006-04-21 09:21:00,1.665,1.6651,1.6647,1.6649,136300000.0
2006-04-21 09:22:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-04-21 09:23:00,1.6652,1.6653,1.6649,1.6649,136300000.0
2006-04-21 09:24:00,1.6652,1.6657,1.6652,1.6653,136300000.0
2006-04-21 09:25:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-04-21 09:26:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-04-21 09:27:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2006-04-21 09:28:00,1.6652,1.6653,1.6649,1.6653,136300000.0
2006-04-21 09:30:00,1.6654,1.6654,1.6647,1.6647,136300000.0
2006-04-21 09:31:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2006-04-21 09:32:00,1.665,1.6653,1.6648,1.6652,136300000.0
2006-04-21 09:33:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2006-04-21 09:34:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-04-21 09:35:00,1.6652,1.6652,1.6648,1.6649,136300000.0
2006-04-21 09:36:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2006-04-21 09:37:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-04-21 09:38:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-04-21 09:39:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-04-21 09:41:00,1.6646,1.6647,1.6644,1.6647,136300000.0
2006-04-21 09:42:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-04-21 09:43:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2006-04-21 09:44:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2006-04-21 09:45:00,1.6646,1.6653,1.6644,1.6652,136300000.0
2006-04-21 09:46:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2006-04-21 09:47:00,1.665,1.6652,1.6649,1.665,136300000.0
2006-04-21 09:48:00,1.6651,1.6651,1.6644,1.6648,136300000.0
2006-04-21 09:49:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-04-21 09:50:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-04-21 09:53:00,1.6645,1.6648,1.6645,1.6645,136300000.0
2006-04-21 09:54:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-04-21 09:55:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2006-04-21 09:56:00,1.6643,1.6646,1.6642,1.6642,136300000.0
2006-04-21 09:57:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2006-04-21 09:58:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-04-21 09:59:00,1.6637,1.6638,1.6634,1.6636,136300000.0
2006-04-21 10:00:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2006-04-21 10:01:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-04-21 10:02:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2006-04-21 10:03:00,1.6639,1.6648,1.6639,1.6644,136300000.0
2006-04-21 10:04:00,1.6642,1.6649,1.6642,1.6648,136300000.0
2006-04-21 10:05:00,1.665,1.6654,1.6647,1.665,136300000.0
2006-04-21 10:06:00,1.6651,1.6655,1.6648,1.6655,136300000.0
2006-04-21 10:07:00,1.6654,1.6668,1.6653,1.6668,136300000.0
2006-04-21 10:08:00,1.6671,1.6676,1.6667,1.6674,136300000.0
2006-04-21 10:09:00,1.6678,1.6678,1.666,1.6667,136300000.0
2006-04-21 10:10:00,1.6666,1.6667,1.6659,1.6664,136300000.0
2006-04-21 10:11:00,1.6663,1.6666,1.6659,1.666,136300000.0
2006-04-21 10:12:00,1.6661,1.6669,1.6661,1.6663,136300000.0
2006-04-21 10:13:00,1.6666,1.6667,1.666,1.6667,136300000.0
2006-04-21 10:14:00,1.6665,1.6667,1.6659,1.6661,136300000.0
2006-04-21 10:15:00,1.6659,1.6664,1.6658,1.6661,136300000.0
2006-04-21 10:16:00,1.6662,1.6666,1.6662,1.6663,136300000.0
2006-04-21 10:17:00,1.6662,1.6669,1.6649,1.6656,136300000.0
2006-04-21 10:18:00,1.6654,1.6656,1.6646,1.6653,136300000.0
2006-04-21 10:19:00,1.6651,1.6651,1.6644,1.6648,136300000.0
2006-04-21 10:20:00,1.6646,1.665,1.664,1.6646,136300000.0
2006-04-21 10:21:00,1.6644,1.6649,1.6643,1.6643,136300000.0
2006-04-21 10:22:00,1.6649,1.6649,1.664,1.6642,136300000.0
2006-04-21 10:23:00,1.664,1.6646,1.664,1.664,136300000.0
2006-04-21 10:24:00,1.6642,1.6647,1.6642,1.6644,136300000.0
2006-04-21 10:25:00,1.6647,1.6647,1.6639,1.6641,136300000.0
2006-04-21 10:26:00,1.6642,1.6645,1.664,1.6644,136300000.0
2006-04-21 10:27:00,1.6642,1.6644,1.6639,1.6641,136300000.0
2006-04-21 10:28:00,1.6639,1.6643,1.6639,1.6639,136300000.0
2006-04-21 10:29:00,1.6638,1.6645,1.6637,1.6637,136300000.0
2006-04-21 10:30:00,1.6635,1.6639,1.6634,1.6639,136300000.0
2006-04-21 10:31:00,1.6641,1.6644,1.6639,1.6644,136300000.0
2006-04-21 10:32:00,1.6643,1.6644,1.6639,1.6639,136300000.0
2006-04-21 10:33:00,1.664,1.6641,1.6637,1.6639,136300000.0
2006-04-21 10:34:00,1.664,1.6644,1.6636,1.6636,136300000.0
2006-04-21 10:35:00,1.6635,1.664,1.6632,1.6635,136300000.0
2006-04-21 10:36:00,1.6632,1.6633,1.6612,1.6618,136300000.0
2006-04-21 10:37:00,1.6617,1.6629,1.6617,1.6629,136300000.0
2006-04-21 10:38:00,1.6628,1.6632,1.6624,1.6628,136300000.0
2006-04-21 10:39:00,1.6626,1.6633,1.6626,1.6629,136300000.0
2006-04-21 10:40:00,1.6631,1.6635,1.6631,1.6631,136300000.0
2006-04-21 10:41:00,1.6633,1.6638,1.6631,1.6635,136300000.0
2006-04-21 10:42:00,1.6638,1.6639,1.663,1.6631,136300000.0
2006-04-21 10:43:00,1.663,1.6635,1.6629,1.6629,136300000.0
2006-04-21 10:44:00,1.6626,1.6635,1.6626,1.6631,136300000.0
2006-04-21 10:45:00,1.6632,1.6636,1.663,1.663,136300000.0
2006-04-21 10:46:00,1.6632,1.6638,1.6632,1.6637,136300000.0
2006-04-21 10:47:00,1.6638,1.664,1.6635,1.6635,136300000.0
2006-04-21 10:48:00,1.6634,1.664,1.6634,1.6635,136300000.0
2006-04-21 10:49:00,1.6633,1.6636,1.6632,1.6634,136300000.0
2006-04-21 10:50:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2006-04-21 10:51:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2006-04-21 10:52:00,1.6634,1.6639,1.6633,1.6635,136300000.0
2006-04-21 10:53:00,1.6634,1.6639,1.6634,1.6635,136300000.0
2006-04-21 10:54:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-21 10:55:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-04-21 10:56:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2006-04-21 10:57:00,1.6638,1.664,1.6635,1.6636,136300000.0
2006-04-21 10:58:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-04-21 10:59:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-04-21 11:00:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-04-21 11:01:00,1.6636,1.6637,1.6629,1.6631,136300000.0
2006-04-21 11:02:00,1.6632,1.6632,1.6629,1.6631,136300000.0
2006-04-21 11:03:00,1.6628,1.6632,1.6627,1.6628,136300000.0
2006-04-21 11:04:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2006-04-21 11:05:00,1.6632,1.6632,1.6627,1.6631,136300000.0
2006-04-21 11:06:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2006-04-21 11:07:00,1.6632,1.6637,1.6629,1.6631,136300000.0
2006-04-21 11:08:00,1.6632,1.6634,1.6631,1.6631,136300000.0
2006-04-21 11:09:00,1.6633,1.6639,1.6633,1.6635,136300000.0
2006-04-21 11:10:00,1.6634,1.6636,1.6632,1.6634,136300000.0
2006-04-21 11:11:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-04-21 11:12:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2006-04-21 11:13:00,1.6635,1.6636,1.6632,1.6634,136300000.0
2006-04-21 11:14:00,1.6633,1.6636,1.6631,1.6635,136300000.0
2006-04-21 11:15:00,1.6636,1.6638,1.6633,1.6635,136300000.0
2006-04-21 11:16:00,1.6634,1.6639,1.6634,1.6639,136300000.0
2006-04-21 11:17:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-04-21 11:18:00,1.6633,1.6635,1.6629,1.6631,136300000.0
2006-04-21 11:19:00,1.6632,1.6636,1.6622,1.6629,136300000.0
2006-04-21 11:20:00,1.6631,1.6635,1.6631,1.6632,136300000.0
2006-04-21 11:21:00,1.6633,1.6634,1.6627,1.6627,136300000.0
2006-04-21 11:22:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-04-21 11:23:00,1.6631,1.6633,1.663,1.6633,136300000.0
2006-04-21 11:24:00,1.6631,1.6634,1.663,1.6634,136300000.0
2006-04-21 11:25:00,1.6635,1.6637,1.6632,1.6637,136300000.0
2006-04-21 11:26:00,1.6635,1.6641,1.6634,1.6639,136300000.0
2006-04-21 11:27:00,1.6641,1.6642,1.6637,1.6638,136300000.0
2006-04-21 11:28:00,1.6639,1.6642,1.6636,1.6638,136300000.0
2006-04-21 11:29:00,1.6637,1.6639,1.6635,1.6638,136300000.0
2006-04-21 11:30:00,1.6639,1.6639,1.6632,1.6632,136300000.0
2006-04-21 11:31:00,1.6634,1.6636,1.663,1.6634,136300000.0
2006-04-21 11:32:00,1.6636,1.664,1.6632,1.6638,136300000.0
2006-04-21 11:33:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-04-21 11:34:00,1.6634,1.6636,1.6631,1.6633,136300000.0
2006-04-21 11:35:00,1.6634,1.6635,1.6629,1.6633,136300000.0
2006-04-21 11:36:00,1.6631,1.6636,1.6631,1.6632,136300000.0
2006-04-21 11:37:00,1.6631,1.6636,1.6631,1.6635,136300000.0
2006-04-21 11:38:00,1.6633,1.6636,1.6633,1.6634,136300000.0
2006-04-21 11:39:00,1.6633,1.6636,1.6631,1.6631,136300000.0
2006-04-21 11:40:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-04-21 11:41:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2006-04-21 11:42:00,1.6637,1.6637,1.663,1.6631,136300000.0
2006-04-21 11:43:00,1.6632,1.6636,1.6631,1.6631,136300000.0
2006-04-21 11:44:00,1.6633,1.6636,1.6631,1.6635,136300000.0
2006-04-21 11:45:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2006-04-21 11:46:00,1.6629,1.6632,1.6629,1.663,136300000.0
2006-04-21 11:47:00,1.6631,1.6633,1.6627,1.6627,136300000.0
2006-04-21 11:48:00,1.6628,1.6629,1.6625,1.6627,136300000.0
2006-04-21 11:49:00,1.6625,1.6629,1.6622,1.6622,136300000.0
2006-04-21 11:50:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-04-21 11:51:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-04-21 11:52:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-21 11:53:00,1.6622,1.6625,1.6622,1.6623,136300000.0
2006-04-21 11:54:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2006-04-21 11:55:00,1.6621,1.6623,1.662,1.662,136300000.0
2006-04-21 11:56:00,1.6621,1.6623,1.6618,1.6621,136300000.0
2006-04-21 11:57:00,1.6623,1.6623,1.662,1.6622,136300000.0
2006-04-21 11:58:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-04-21 11:59:00,1.6625,1.6625,1.662,1.6622,136300000.0
2006-04-21 12:00:00,1.6624,1.6626,1.6622,1.6626,136300000.0
2006-04-21 12:01:00,1.6625,1.6625,1.6619,1.6619,136300000.0
2006-04-21 12:02:00,1.662,1.6622,1.6614,1.6615,136300000.0
2006-04-21 12:03:00,1.6616,1.6621,1.6616,1.6621,136300000.0
2006-04-21 12:04:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2006-04-21 12:05:00,1.6627,1.6629,1.6626,1.6626,136300000.0
2006-04-21 12:06:00,1.6625,1.6631,1.6625,1.6627,136300000.0
2006-04-21 12:07:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2006-04-21 12:08:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-04-21 12:10:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2006-04-21 12:11:00,1.6623,1.6625,1.6622,1.6624,136300000.0
2006-04-21 12:12:00,1.6625,1.6625,1.6619,1.6619,136300000.0
2006-04-21 12:13:00,1.662,1.6628,1.662,1.6626,136300000.0
2006-04-21 12:14:00,1.662,1.6625,1.662,1.6623,136300000.0
2006-04-21 12:15:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2006-04-21 12:16:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-21 12:17:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-04-21 12:19:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2006-04-21 12:20:00,1.6631,1.6631,1.6624,1.6624,136300000.0
2006-04-21 12:21:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-04-21 12:22:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-21 12:23:00,1.6625,1.6629,1.6624,1.6628,136300000.0
2006-04-21 12:24:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-21 12:25:00,1.6626,1.6629,1.6626,1.6627,136300000.0
2006-04-21 12:26:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-04-21 12:27:00,1.6626,1.6627,1.6623,1.6623,136300000.0
2006-04-21 12:28:00,1.6627,1.6629,1.6625,1.6627,136300000.0
2006-04-21 12:29:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-04-21 12:30:00,1.6622,1.6627,1.6622,1.6623,136300000.0
2006-04-21 12:31:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-04-21 12:32:00,1.662,1.6622,1.6616,1.6618,136300000.0
2006-04-21 12:33:00,1.6617,1.6623,1.6617,1.6619,136300000.0
2006-04-21 12:34:00,1.662,1.6624,1.662,1.6624,136300000.0
2006-04-21 12:35:00,1.6626,1.6629,1.6625,1.6626,136300000.0
2006-04-21 12:36:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-04-21 12:37:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-04-21 12:38:00,1.6627,1.663,1.6627,1.6629,136300000.0
2006-04-21 12:39:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-21 12:40:00,1.6627,1.6628,1.6624,1.6624,136300000.0
2006-04-21 12:41:00,1.6626,1.6629,1.6624,1.6624,136300000.0
2006-04-21 12:42:00,1.6625,1.6637,1.6624,1.6637,136300000.0
2006-04-21 12:43:00,1.6638,1.664,1.6635,1.6638,136300000.0
2006-04-21 12:44:00,1.6637,1.6639,1.6636,1.6638,136300000.0
2006-04-21 12:45:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-04-21 12:46:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-21 12:47:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-04-21 12:48:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-04-21 12:49:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2006-04-21 12:50:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-21 12:52:00,1.663,1.6631,1.6627,1.6627,136300000.0
2006-04-21 12:53:00,1.6625,1.6627,1.6623,1.6625,136300000.0
2006-04-21 12:54:00,1.6623,1.6627,1.6622,1.6624,136300000.0
2006-04-21 12:55:00,1.6622,1.6622,1.6619,1.6622,136300000.0
2006-04-21 12:56:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-21 12:57:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-04-21 12:58:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-04-21 12:59:00,1.6624,1.6624,1.6617,1.6621,136300000.0
2006-04-21 13:00:00,1.662,1.6622,1.6618,1.6618,136300000.0
2006-04-21 13:01:00,1.6619,1.663,1.6619,1.6623,136300000.0
2006-04-21 13:02:00,1.6626,1.6627,1.6622,1.6625,136300000.0
2006-04-21 13:03:00,1.6627,1.6629,1.6624,1.6627,136300000.0
2006-04-21 13:04:00,1.663,1.6631,1.6626,1.6626,136300000.0
2006-04-21 13:05:00,1.6625,1.6628,1.6625,1.6626,136300000.0
2006-04-21 13:06:00,1.6625,1.663,1.6623,1.663,136300000.0
2006-04-21 13:07:00,1.6628,1.6631,1.6623,1.6625,136300000.0
2006-04-21 13:08:00,1.6624,1.6631,1.6624,1.663,136300000.0
2006-04-21 13:09:00,1.6632,1.6634,1.6627,1.6628,136300000.0
2006-04-21 13:10:00,1.6627,1.6632,1.6627,1.6628,136300000.0
2006-04-21 13:11:00,1.6627,1.6634,1.6626,1.663,136300000.0
2006-04-21 13:12:00,1.6629,1.6636,1.6625,1.6635,136300000.0
2006-04-21 13:13:00,1.6634,1.6637,1.6632,1.6635,136300000.0
2006-04-21 13:14:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-04-21 13:15:00,1.6633,1.6638,1.663,1.6635,136300000.0
2006-04-21 13:16:00,1.6636,1.6639,1.6635,1.6637,136300000.0
2006-04-21 13:17:00,1.664,1.664,1.6632,1.6632,136300000.0
2006-04-21 13:18:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2006-04-21 13:19:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-04-21 13:20:00,1.663,1.663,1.6627,1.6628,136300000.0
2006-04-21 13:21:00,1.6626,1.6634,1.6626,1.6634,136300000.0
2006-04-21 13:22:00,1.6632,1.6634,1.6626,1.6628,136300000.0
2006-04-21 13:23:00,1.6629,1.663,1.6626,1.6626,136300000.0
2006-04-21 13:24:00,1.6625,1.663,1.6625,1.663,136300000.0
2006-04-21 13:25:00,1.6631,1.6632,1.6626,1.6626,136300000.0
2006-04-21 13:26:00,1.6622,1.6628,1.6621,1.6622,136300000.0
2006-04-21 13:27:00,1.6624,1.6629,1.6624,1.6629,136300000.0
2006-04-21 13:28:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-04-21 13:29:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2006-04-21 13:30:00,1.6625,1.6626,1.6622,1.6622,136300000.0
2006-04-21 13:31:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2006-04-21 13:32:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-04-21 13:33:00,1.6626,1.6629,1.6626,1.6626,136300000.0
2006-04-21 13:34:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2006-04-21 13:35:00,1.6624,1.6628,1.6624,1.6626,136300000.0
2006-04-21 13:37:00,1.6627,1.6631,1.6625,1.6625,136300000.0
2006-04-21 13:38:00,1.6628,1.6628,1.6625,1.6627,136300000.0
2006-04-21 13:39:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2006-04-21 13:40:00,1.6624,1.6628,1.6622,1.6624,136300000.0
2006-04-21 13:41:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2006-04-21 13:42:00,1.663,1.663,1.6627,1.663,136300000.0
2006-04-21 13:43:00,1.6627,1.6628,1.6618,1.662,136300000.0
2006-04-21 13:44:00,1.6618,1.6622,1.6618,1.6618,136300000.0
2006-04-21 13:45:00,1.6621,1.6623,1.6617,1.6619,136300000.0
2006-04-21 13:46:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-21 13:47:00,1.6619,1.662,1.6617,1.662,136300000.0
2006-04-21 13:48:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-04-21 13:49:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-04-21 13:50:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-04-21 13:51:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2006-04-21 13:52:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-04-21 13:53:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-04-21 13:54:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-04-21 13:55:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-04-21 13:56:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2006-04-21 13:57:00,1.6621,1.6622,1.6618,1.6618,136300000.0
2006-04-21 13:58:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-04-21 13:59:00,1.6618,1.6622,1.6617,1.6621,136300000.0
2006-04-21 14:00:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-04-21 14:01:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-21 14:02:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2006-04-21 14:03:00,1.6616,1.6618,1.6614,1.6615,136300000.0
2006-04-21 14:04:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-04-21 14:05:00,1.6612,1.6612,1.6606,1.6608,136300000.0
2006-04-21 14:06:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-04-21 14:07:00,1.6608,1.6613,1.6607,1.6613,136300000.0
2006-04-21 14:08:00,1.6612,1.6615,1.6609,1.6614,136300000.0
2006-04-21 14:09:00,1.6612,1.6612,1.661,1.6612,136300000.0
2006-04-21 14:10:00,1.6611,1.6614,1.661,1.6613,136300000.0
2006-04-21 14:11:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-04-21 14:12:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-04-21 14:13:00,1.6612,1.6615,1.661,1.6615,136300000.0
2006-04-21 14:14:00,1.6613,1.6619,1.6612,1.6615,136300000.0
2006-04-21 14:15:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2006-04-21 14:16:00,1.6619,1.6625,1.6618,1.6622,136300000.0
2006-04-21 14:17:00,1.662,1.6626,1.662,1.6623,136300000.0
2006-04-21 14:18:00,1.6621,1.6626,1.6621,1.6626,136300000.0
2006-04-21 14:19:00,1.6623,1.6623,1.6608,1.6613,136300000.0
2006-04-21 14:20:00,1.6611,1.6613,1.6608,1.661,136300000.0
2006-04-21 14:21:00,1.6611,1.6613,1.6609,1.6609,136300000.0
2006-04-21 14:22:00,1.6612,1.6612,1.6604,1.6609,136300000.0
2006-04-21 14:23:00,1.661,1.661,1.6592,1.6597,136300000.0
2006-04-21 14:24:00,1.6596,1.6604,1.6596,1.6601,136300000.0
2006-04-21 14:25:00,1.66,1.661,1.66,1.6602,136300000.0
2006-04-21 14:26:00,1.6604,1.6604,1.6596,1.6596,136300000.0
2006-04-21 14:27:00,1.6594,1.6599,1.6589,1.6598,136300000.0
2006-04-21 14:28:00,1.6597,1.6604,1.6597,1.6598,136300000.0
2006-04-21 14:29:00,1.66,1.66,1.6593,1.6595,136300000.0
2006-04-21 14:30:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-04-21 14:31:00,1.6593,1.6602,1.6593,1.66,136300000.0
2006-04-21 14:32:00,1.6598,1.66,1.6593,1.6598,136300000.0
2006-04-21 14:33:00,1.6596,1.6599,1.6591,1.6597,136300000.0
2006-04-21 14:34:00,1.6596,1.66,1.6596,1.6597,136300000.0
2006-04-21 14:35:00,1.6598,1.6599,1.6592,1.6596,136300000.0
2006-04-21 14:36:00,1.6598,1.6601,1.6592,1.6595,136300000.0
2006-04-21 14:37:00,1.6593,1.6593,1.6585,1.6587,136300000.0
2006-04-21 14:38:00,1.6588,1.659,1.6586,1.659,136300000.0
2006-04-21 14:39:00,1.6588,1.6594,1.6586,1.6592,136300000.0
2006-04-21 14:40:00,1.6588,1.6591,1.6585,1.6587,136300000.0
2006-04-21 14:41:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2006-04-21 14:42:00,1.6586,1.6592,1.6584,1.6588,136300000.0
2006-04-21 14:43:00,1.6587,1.6593,1.6587,1.6588,136300000.0
2006-04-21 14:44:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2006-04-21 14:45:00,1.6586,1.659,1.6586,1.659,136300000.0
2006-04-21 14:46:00,1.6592,1.6592,1.6587,1.6587,136300000.0
2006-04-21 14:47:00,1.6588,1.6592,1.6587,1.6589,136300000.0
2006-04-21 14:48:00,1.659,1.6592,1.6584,1.6585,136300000.0
2006-04-21 14:49:00,1.6587,1.6591,1.6587,1.6589,136300000.0
2006-04-21 14:50:00,1.6588,1.6592,1.6584,1.6587,136300000.0
2006-04-21 14:51:00,1.6584,1.659,1.6584,1.6589,136300000.0
2006-04-21 14:52:00,1.6584,1.6588,1.6584,1.6587,136300000.0
2006-04-21 14:53:00,1.6585,1.6594,1.6583,1.6594,136300000.0
2006-04-21 14:54:00,1.6596,1.6596,1.6588,1.659,136300000.0
2006-04-21 14:55:00,1.6591,1.6597,1.659,1.6591,136300000.0
2006-04-21 14:56:00,1.6593,1.6596,1.659,1.6591,136300000.0
2006-04-21 14:57:00,1.6592,1.6592,1.6587,1.6589,136300000.0
2006-04-21 14:58:00,1.6587,1.6591,1.6587,1.6589,136300000.0
2006-04-21 14:59:00,1.6588,1.6592,1.6587,1.6592,136300000.0
2006-04-21 15:00:00,1.659,1.6594,1.6588,1.6588,136300000.0
2006-04-21 15:01:00,1.6589,1.6591,1.6585,1.6587,136300000.0
2006-04-21 15:02:00,1.6586,1.6588,1.6586,1.6587,136300000.0
2006-04-21 15:03:00,1.6586,1.6588,1.6582,1.6588,136300000.0
2006-04-21 15:04:00,1.6587,1.659,1.6587,1.659,136300000.0
2006-04-21 15:05:00,1.6591,1.6593,1.659,1.6591,136300000.0
2006-04-21 15:06:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-04-21 15:07:00,1.659,1.6591,1.6586,1.6588,136300000.0
2006-04-21 15:08:00,1.6587,1.6592,1.6586,1.6588,136300000.0
2006-04-21 15:09:00,1.6589,1.6592,1.6587,1.659,136300000.0
2006-04-21 15:10:00,1.6589,1.6595,1.6589,1.6592,136300000.0
2006-04-21 15:11:00,1.6591,1.6592,1.659,1.6592,136300000.0
2006-04-21 15:12:00,1.6591,1.6596,1.6591,1.6592,136300000.0
2006-04-21 15:13:00,1.6594,1.6597,1.6592,1.6597,136300000.0
2006-04-21 15:14:00,1.6594,1.6596,1.659,1.6591,136300000.0
2006-04-21 15:15:00,1.6592,1.6594,1.6589,1.6592,136300000.0
2006-04-21 15:16:00,1.6593,1.6594,1.6586,1.6586,136300000.0
2006-04-21 15:17:00,1.6587,1.6591,1.6587,1.659,136300000.0
2006-04-21 15:18:00,1.6588,1.6594,1.6587,1.6592,136300000.0
2006-04-21 15:19:00,1.6591,1.6592,1.6584,1.6584,136300000.0
2006-04-21 15:20:00,1.6587,1.6587,1.6581,1.6583,136300000.0
2006-04-21 15:21:00,1.6584,1.6585,1.6581,1.6582,136300000.0
2006-04-21 15:22:00,1.6581,1.6586,1.658,1.6583,136300000.0
2006-04-21 15:23:00,1.6582,1.6588,1.6582,1.6587,136300000.0
2006-04-21 15:24:00,1.6588,1.6588,1.6584,1.6586,136300000.0
2006-04-21 15:25:00,1.6584,1.6586,1.6582,1.6584,136300000.0
2006-04-21 15:26:00,1.6586,1.6587,1.6584,1.6587,136300000.0
2006-04-21 15:27:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-21 15:28:00,1.6588,1.6592,1.6588,1.6591,136300000.0
2006-04-21 15:29:00,1.659,1.6592,1.659,1.659,136300000.0
2006-04-21 15:30:00,1.6589,1.659,1.6587,1.6587,136300000.0
2006-04-21 15:31:00,1.6588,1.659,1.6586,1.6586,136300000.0
2006-04-21 15:32:00,1.6588,1.6588,1.6582,1.6585,136300000.0
2006-04-21 15:33:00,1.6583,1.6585,1.6582,1.6585,136300000.0
2006-04-21 15:34:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2006-04-21 15:35:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2006-04-21 15:36:00,1.6584,1.659,1.6583,1.6589,136300000.0
2006-04-21 15:37:00,1.659,1.6591,1.6588,1.6588,136300000.0
2006-04-21 15:38:00,1.6589,1.659,1.6585,1.6588,136300000.0
2006-04-21 15:39:00,1.6586,1.6588,1.6585,1.6587,136300000.0
2006-04-21 15:40:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2006-04-21 15:41:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-21 15:42:00,1.6585,1.6587,1.6583,1.6583,136300000.0
2006-04-21 15:43:00,1.6585,1.6592,1.6584,1.6592,136300000.0
2006-04-21 15:44:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2006-04-21 15:45:00,1.6587,1.659,1.6587,1.659,136300000.0
2006-04-21 15:46:00,1.6591,1.6591,1.6585,1.6585,136300000.0
2006-04-21 15:47:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2006-04-21 15:48:00,1.6588,1.6594,1.6587,1.6591,136300000.0
2006-04-21 15:49:00,1.6592,1.6592,1.6588,1.6591,136300000.0
2006-04-21 15:50:00,1.6592,1.6597,1.6592,1.6596,136300000.0
2006-04-21 15:51:00,1.6597,1.6599,1.6596,1.6596,136300000.0
2006-04-21 15:52:00,1.6597,1.6599,1.6593,1.6595,136300000.0
2006-04-21 15:53:00,1.6596,1.66,1.6596,1.6598,136300000.0
2006-04-21 15:54:00,1.6597,1.6598,1.6594,1.6596,136300000.0
2006-04-21 15:55:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2006-04-21 15:56:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-04-21 15:57:00,1.6592,1.6595,1.6591,1.6591,136300000.0
2006-04-21 15:58:00,1.6592,1.6593,1.6588,1.6588,136300000.0
2006-04-21 15:59:00,1.6587,1.6592,1.6586,1.6592,136300000.0
2006-04-21 16:00:00,1.6593,1.6594,1.6587,1.659,136300000.0
2006-04-21 16:01:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2006-04-21 16:02:00,1.6594,1.6594,1.6589,1.6591,136300000.0
2006-04-21 16:03:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-04-21 16:04:00,1.6592,1.6593,1.6589,1.6592,136300000.0
2006-04-21 16:05:00,1.6593,1.6594,1.6591,1.6594,136300000.0
2006-04-21 16:06:00,1.6595,1.6597,1.6593,1.6597,136300000.0
2006-04-21 16:07:00,1.6595,1.66,1.6594,1.6594,136300000.0
2006-04-21 16:08:00,1.6593,1.6595,1.6591,1.6594,136300000.0
2006-04-21 16:09:00,1.6592,1.6596,1.6591,1.6591,136300000.0
2006-04-21 16:10:00,1.6592,1.6593,1.6588,1.659,136300000.0
2006-04-21 16:11:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-04-21 16:12:00,1.6591,1.6591,1.6588,1.6591,136300000.0
2006-04-21 16:13:00,1.6589,1.6591,1.6588,1.6588,136300000.0
2006-04-21 16:14:00,1.6589,1.6597,1.6588,1.6596,136300000.0
2006-04-21 16:15:00,1.6595,1.6599,1.6595,1.6599,136300000.0
2006-04-21 16:16:00,1.6597,1.6604,1.6597,1.6602,136300000.0
2006-04-21 16:17:00,1.6604,1.6604,1.6601,1.6604,136300000.0
2006-04-21 16:18:00,1.6605,1.6609,1.6604,1.6605,136300000.0
2006-04-21 16:19:00,1.6604,1.6605,1.6599,1.66,136300000.0
2006-04-21 16:20:00,1.6601,1.6605,1.6601,1.6602,136300000.0
2006-04-21 16:21:00,1.66,1.6604,1.66,1.6604,136300000.0
2006-04-21 16:22:00,1.6602,1.6605,1.6596,1.6599,136300000.0
2006-04-21 16:23:00,1.6601,1.6602,1.6596,1.6596,136300000.0
2006-04-21 16:24:00,1.6595,1.66,1.6595,1.6596,136300000.0
2006-04-21 16:25:00,1.6597,1.6597,1.659,1.659,136300000.0
2006-04-21 16:26:00,1.6589,1.6594,1.6589,1.6591,136300000.0
2006-04-21 16:27:00,1.6593,1.6596,1.6592,1.6596,136300000.0
2006-04-21 16:28:00,1.6597,1.6598,1.6594,1.6596,136300000.0
2006-04-21 16:29:00,1.6598,1.66,1.6596,1.66,136300000.0
2006-04-21 16:30:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2006-04-21 16:31:00,1.6597,1.6607,1.6584,1.659,136300000.0
2006-04-21 16:32:00,1.6591,1.6594,1.6587,1.6587,136300000.0
2006-04-21 16:33:00,1.6586,1.6595,1.6586,1.6593,136300000.0
2006-04-21 16:34:00,1.6595,1.6598,1.6587,1.6591,136300000.0
2006-04-21 16:35:00,1.6594,1.6599,1.6591,1.6597,136300000.0
2006-04-21 16:36:00,1.6596,1.6602,1.6591,1.6596,136300000.0
2006-04-21 16:37:00,1.6597,1.6601,1.659,1.6596,136300000.0
2006-04-21 16:38:00,1.6595,1.6605,1.6591,1.6603,136300000.0
2006-04-21 16:39:00,1.6606,1.6612,1.6598,1.6601,136300000.0
2006-04-21 16:40:00,1.6599,1.6604,1.6593,1.6593,136300000.0
2006-04-21 16:41:00,1.6594,1.6599,1.6593,1.6596,136300000.0
2006-04-21 16:42:00,1.6593,1.6596,1.6587,1.6592,136300000.0
2006-04-21 16:43:00,1.6591,1.6599,1.6584,1.6594,136300000.0
2006-04-21 16:44:00,1.6592,1.66,1.6584,1.6592,136300000.0
2006-04-21 16:45:00,1.6594,1.6601,1.6593,1.6596,136300000.0
2006-04-21 16:46:00,1.6597,1.6599,1.6594,1.6599,136300000.0
2006-04-21 16:47:00,1.66,1.6603,1.6597,1.66,136300000.0
2006-04-21 16:48:00,1.6599,1.6604,1.6596,1.6596,136300000.0
2006-04-21 16:49:00,1.6597,1.6602,1.6595,1.6602,136300000.0
2006-04-21 16:50:00,1.6599,1.6601,1.6595,1.6599,136300000.0
2006-04-21 16:51:00,1.6597,1.6604,1.6596,1.6604,136300000.0
2006-04-21 16:52:00,1.6603,1.6603,1.6594,1.6595,136300000.0
2006-04-21 16:53:00,1.6594,1.6598,1.6589,1.6598,136300000.0
2006-04-21 16:54:00,1.6595,1.6602,1.6595,1.66,136300000.0
2006-04-21 16:55:00,1.6601,1.6601,1.6594,1.6595,136300000.0
2006-04-21 16:56:00,1.6597,1.6597,1.6587,1.6592,136300000.0
2006-04-21 16:57:00,1.659,1.6591,1.6577,1.6579,136300000.0
2006-04-21 16:58:00,1.6578,1.6584,1.6576,1.658,136300000.0
2006-04-21 16:59:00,1.6577,1.658,1.6569,1.6569,136300000.0
2006-04-21 17:00:00,1.657,1.6576,1.6569,1.6574,136300000.0
2006-04-21 17:01:00,1.6577,1.658,1.6571,1.6577,136300000.0
2006-04-21 17:02:00,1.6578,1.6584,1.6575,1.6578,136300000.0
2006-04-21 17:03:00,1.6576,1.6581,1.6576,1.658,136300000.0
2006-04-21 17:04:00,1.6579,1.6583,1.6575,1.6581,136300000.0
2006-04-21 17:05:00,1.6583,1.6584,1.6575,1.6576,136300000.0
2006-04-21 17:06:00,1.6578,1.6583,1.6578,1.6582,136300000.0
2006-04-21 17:07:00,1.6581,1.6583,1.6581,1.6581,136300000.0
2006-04-21 17:08:00,1.6582,1.6585,1.6579,1.658,136300000.0
2006-04-21 17:09:00,1.6582,1.6583,1.6578,1.6581,136300000.0
2006-04-21 17:10:00,1.658,1.6583,1.6579,1.6583,136300000.0
2006-04-21 17:11:00,1.6582,1.6589,1.6578,1.6587,136300000.0
2006-04-21 17:12:00,1.6586,1.6593,1.6581,1.6593,136300000.0
2006-04-21 17:13:00,1.6595,1.6595,1.6579,1.6587,136300000.0
2006-04-21 17:14:00,1.6584,1.659,1.6583,1.6586,136300000.0
2006-04-21 17:15:00,1.6584,1.659,1.6584,1.6587,136300000.0
2006-04-21 17:16:00,1.6588,1.6588,1.6581,1.6586,136300000.0
2006-04-21 17:17:00,1.6587,1.6591,1.6584,1.6584,136300000.0
2006-04-21 17:18:00,1.6585,1.6587,1.658,1.6581,136300000.0
2006-04-21 17:19:00,1.6583,1.6585,1.6579,1.6582,136300000.0
2006-04-21 17:20:00,1.6581,1.6585,1.658,1.6583,136300000.0
2006-04-21 17:21:00,1.6585,1.6586,1.6579,1.6585,136300000.0
2006-04-21 17:22:00,1.6583,1.6587,1.6583,1.6585,136300000.0
2006-04-21 17:23:00,1.6587,1.6587,1.6583,1.6584,136300000.0
2006-04-21 17:24:00,1.6582,1.6586,1.6581,1.6585,136300000.0
2006-04-21 17:25:00,1.6582,1.6585,1.6581,1.6583,136300000.0
2006-04-21 17:26:00,1.6584,1.6588,1.6584,1.6588,136300000.0
2006-04-21 17:27:00,1.6586,1.6589,1.6585,1.6589,136300000.0
2006-04-21 17:28:00,1.6588,1.659,1.6587,1.6587,136300000.0
2006-04-21 17:29:00,1.6586,1.6592,1.6586,1.6587,136300000.0
2006-04-21 17:30:00,1.6586,1.6588,1.6584,1.6584,136300000.0
2006-04-21 17:31:00,1.6586,1.6587,1.6582,1.6585,136300000.0
2006-04-21 17:32:00,1.6586,1.6587,1.6582,1.6584,136300000.0
2006-04-21 17:33:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2006-04-21 17:34:00,1.6585,1.659,1.6585,1.6587,136300000.0
2006-04-21 17:35:00,1.6586,1.659,1.6582,1.6584,136300000.0
2006-04-21 17:36:00,1.6583,1.6585,1.6581,1.6581,136300000.0
2006-04-21 17:37:00,1.6582,1.6583,1.6578,1.6579,136300000.0
2006-04-21 17:38:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-04-21 17:39:00,1.6579,1.6582,1.6575,1.6582,136300000.0
2006-04-21 17:40:00,1.6583,1.6583,1.6578,1.6582,136300000.0
2006-04-21 17:41:00,1.6581,1.6583,1.658,1.6582,136300000.0
2006-04-21 17:42:00,1.6583,1.6587,1.6583,1.6585,136300000.0
2006-04-21 17:43:00,1.6587,1.6587,1.658,1.6585,136300000.0
2006-04-21 17:44:00,1.6587,1.6587,1.6576,1.6576,136300000.0
2006-04-21 17:45:00,1.6581,1.6581,1.6578,1.658,136300000.0
2006-04-21 17:46:00,1.6579,1.6582,1.6578,1.6579,136300000.0
2006-04-21 17:47:00,1.6582,1.6583,1.6578,1.6578,136300000.0
2006-04-21 17:48:00,1.658,1.658,1.6575,1.6578,136300000.0
2006-04-21 17:49:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2006-04-21 17:50:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2006-04-21 17:51:00,1.6578,1.6578,1.6575,1.6578,136300000.0
2006-04-21 17:52:00,1.6575,1.6578,1.6572,1.6576,136300000.0
2006-04-21 17:53:00,1.6574,1.6576,1.6572,1.6572,136300000.0
2006-04-21 17:54:00,1.6574,1.6578,1.6573,1.6574,136300000.0
2006-04-21 17:55:00,1.6572,1.6574,1.657,1.6574,136300000.0
2006-04-21 17:56:00,1.6576,1.6578,1.6574,1.6574,136300000.0
2006-04-21 17:57:00,1.6571,1.6572,1.6569,1.6571,136300000.0
2006-04-21 17:58:00,1.6573,1.6576,1.6571,1.6576,136300000.0
2006-04-21 17:59:00,1.6578,1.6578,1.6572,1.6573,136300000.0
2006-04-21 18:00:00,1.6571,1.6573,1.657,1.6573,136300000.0
2006-04-21 18:01:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2006-04-21 18:02:00,1.6573,1.6575,1.6571,1.6574,136300000.0
2006-04-21 18:03:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-04-21 18:04:00,1.6574,1.6574,1.6571,1.6574,136300000.0
2006-04-21 18:05:00,1.6572,1.6574,1.657,1.6574,136300000.0
2006-04-21 18:06:00,1.6575,1.6579,1.6575,1.6575,136300000.0
2006-04-21 18:07:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2006-04-21 18:08:00,1.6572,1.6575,1.6571,1.6575,136300000.0
2006-04-21 18:09:00,1.6573,1.6575,1.6571,1.6574,136300000.0
2006-04-21 18:10:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-04-21 18:12:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2006-04-21 18:13:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2006-04-21 18:14:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-04-21 18:15:00,1.6578,1.6579,1.6574,1.6575,136300000.0
2006-04-21 18:16:00,1.6574,1.6578,1.6569,1.6569,136300000.0
2006-04-21 18:17:00,1.657,1.6578,1.657,1.6575,136300000.0
2006-04-21 18:18:00,1.6574,1.6577,1.6572,1.6572,136300000.0
2006-04-21 18:19:00,1.6574,1.6575,1.6571,1.6575,136300000.0
2006-04-21 18:20:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2006-04-21 18:21:00,1.6573,1.6575,1.6571,1.6575,136300000.0
2006-04-21 18:22:00,1.6573,1.6578,1.6571,1.6574,136300000.0
2006-04-21 18:23:00,1.6575,1.6575,1.657,1.657,136300000.0
2006-04-21 18:24:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-04-21 18:25:00,1.6571,1.6571,1.6566,1.6567,136300000.0
2006-04-21 18:26:00,1.6566,1.6571,1.6566,1.6568,136300000.0
2006-04-21 18:27:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-04-21 18:28:00,1.6566,1.657,1.6566,1.657,136300000.0
2006-04-21 18:29:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-04-21 18:30:00,1.657,1.657,1.6569,1.657,136300000.0
2006-04-21 18:31:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-04-21 18:32:00,1.6569,1.6572,1.6567,1.6569,136300000.0
2006-04-21 18:33:00,1.657,1.657,1.6569,1.657,136300000.0
2006-04-21 18:34:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-04-21 18:35:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-04-21 18:36:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-04-21 18:37:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-04-21 18:39:00,1.6568,1.6569,1.6565,1.6568,136300000.0
2006-04-21 18:40:00,1.6567,1.6568,1.6566,1.6568,136300000.0
2006-04-21 18:41:00,1.6567,1.6568,1.6565,1.6565,136300000.0
2006-04-21 18:42:00,1.6567,1.6568,1.6564,1.6568,136300000.0
2006-04-21 18:43:00,1.6566,1.6566,1.656,1.6562,136300000.0
2006-04-21 18:44:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2006-04-21 18:45:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-04-21 18:46:00,1.6561,1.6563,1.6561,1.6561,136300000.0
2006-04-21 18:47:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-04-21 18:48:00,1.6562,1.6565,1.656,1.6562,136300000.0
2006-04-21 18:49:00,1.6561,1.6562,1.6557,1.6561,136300000.0
2006-04-21 18:50:00,1.656,1.6563,1.656,1.6561,136300000.0
2006-04-21 18:51:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-04-21 18:52:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-04-21 18:53:00,1.6563,1.6567,1.6561,1.6565,136300000.0
2006-04-21 18:54:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-04-21 18:55:00,1.6567,1.6568,1.6566,1.6567,136300000.0
2006-04-21 18:56:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2006-04-21 18:57:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-04-21 18:58:00,1.6568,1.657,1.6566,1.6566,136300000.0
2006-04-21 18:59:00,1.6569,1.657,1.6568,1.6568,136300000.0
2006-04-21 19:00:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-04-21 19:01:00,1.6565,1.6565,1.656,1.6561,136300000.0
2006-04-21 19:02:00,1.6558,1.6561,1.6552,1.6556,136300000.0
2006-04-21 19:03:00,1.6554,1.6556,1.6548,1.6554,136300000.0
2006-04-21 19:04:00,1.6556,1.656,1.6554,1.6557,136300000.0
2006-04-21 19:05:00,1.656,1.6562,1.6555,1.656,136300000.0
2006-04-21 19:06:00,1.6561,1.6565,1.6559,1.6559,136300000.0
2006-04-21 19:07:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-04-21 19:08:00,1.656,1.6562,1.6559,1.6561,136300000.0
2006-04-21 19:09:00,1.656,1.6562,1.6558,1.6561,136300000.0
2006-04-21 19:10:00,1.6563,1.6565,1.656,1.6565,136300000.0
2006-04-21 19:11:00,1.6564,1.6567,1.6562,1.6562,136300000.0
2006-04-21 19:12:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-04-21 19:13:00,1.6564,1.6566,1.6562,1.6565,136300000.0
2006-04-21 19:14:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-04-21 19:15:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2006-04-21 19:16:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2006-04-21 19:17:00,1.6566,1.6571,1.6566,1.6569,136300000.0
2006-04-21 19:20:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-04-21 19:21:00,1.6564,1.6564,1.656,1.656,136300000.0
2006-04-21 19:22:00,1.6561,1.6561,1.6556,1.6558,136300000.0
2006-04-21 19:23:00,1.6557,1.6557,1.6548,1.655,136300000.0
2006-04-21 19:24:00,1.6549,1.6554,1.6547,1.655,136300000.0
2006-04-21 19:25:00,1.6549,1.6552,1.6546,1.6548,136300000.0
2006-04-21 19:26:00,1.6546,1.6548,1.6545,1.6546,136300000.0
2006-04-21 19:27:00,1.6548,1.6554,1.6546,1.6551,136300000.0
2006-04-21 19:28:00,1.655,1.6554,1.655,1.6554,136300000.0
2006-04-21 19:29:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-04-21 19:30:00,1.6556,1.6562,1.6556,1.6562,136300000.0
2006-04-21 19:31:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-04-21 19:32:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-04-21 19:33:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-04-21 19:37:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2006-04-21 19:38:00,1.6568,1.6568,1.6559,1.6562,136300000.0
2006-04-21 19:40:00,1.6563,1.6563,1.656,1.6562,136300000.0
2006-04-21 19:41:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2006-04-21 19:42:00,1.6562,1.6564,1.6562,1.6562,136300000.0
2006-04-21 19:43:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2006-04-21 19:44:00,1.6566,1.6566,1.6561,1.6561,136300000.0
2006-04-21 19:45:00,1.6559,1.6561,1.6557,1.6557,136300000.0
2006-04-21 19:46:00,1.6558,1.6558,1.6555,1.6558,136300000.0
2006-04-21 19:47:00,1.6557,1.6562,1.6557,1.6558,136300000.0
2006-04-21 19:48:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-04-21 19:49:00,1.6562,1.6563,1.6559,1.6559,136300000.0
2006-04-21 19:50:00,1.6558,1.6562,1.6558,1.6559,136300000.0
2006-04-21 19:51:00,1.6558,1.6562,1.6558,1.6562,136300000.0
2006-04-21 19:52:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-04-21 19:53:00,1.6561,1.6562,1.656,1.656,136300000.0
2006-04-21 19:54:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2006-04-21 19:56:00,1.6559,1.6559,1.6554,1.6557,136300000.0
2006-04-21 19:57:00,1.6558,1.656,1.6557,1.656,136300000.0
2006-04-21 19:58:00,1.6558,1.6561,1.6558,1.656,136300000.0
2006-04-21 19:59:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-04-21 20:00:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-04-21 20:01:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-04-21 20:02:00,1.6559,1.6563,1.6558,1.6562,136300000.0
2006-04-21 20:03:00,1.6559,1.6562,1.6558,1.6562,136300000.0
2006-04-21 20:04:00,1.656,1.656,1.656,1.656,136300000.0
2006-04-21 20:05:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-04-21 20:06:00,1.6558,1.6561,1.6555,1.6561,136300000.0
2006-04-21 20:07:00,1.6558,1.6558,1.6553,1.6553,136300000.0
2006-04-21 20:08:00,1.655,1.6555,1.6546,1.6554,136300000.0
2006-04-21 20:09:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-04-21 20:10:00,1.6552,1.6552,1.6549,1.655,136300000.0
2006-04-21 20:11:00,1.6549,1.6552,1.6549,1.6551,136300000.0
2006-04-21 20:12:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-04-21 20:13:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-04-21 20:14:00,1.655,1.655,1.6546,1.6549,136300000.0
2006-04-21 20:15:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2006-04-21 20:17:00,1.6545,1.655,1.6545,1.6549,136300000.0
2006-04-21 20:18:00,1.6547,1.6547,1.6542,1.6544,136300000.0
2006-04-21 20:19:00,1.6547,1.6549,1.6544,1.6547,136300000.0
2006-04-21 20:20:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-04-21 20:21:00,1.6547,1.6549,1.6545,1.6545,136300000.0
2006-04-21 20:22:00,1.6547,1.655,1.6545,1.655,136300000.0
2006-04-21 20:23:00,1.6554,1.6559,1.6554,1.6559,136300000.0
2006-04-21 20:24:00,1.6558,1.6563,1.6554,1.6557,136300000.0
2006-04-21 20:25:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-04-21 20:26:00,1.6558,1.6569,1.6558,1.6569,136300000.0
2006-04-21 20:27:00,1.6568,1.6571,1.6565,1.6571,136300000.0
2006-04-21 20:28:00,1.6566,1.6575,1.6566,1.6575,136300000.0
2006-04-21 20:29:00,1.6572,1.6575,1.6567,1.6568,136300000.0
2006-04-21 20:30:00,1.6567,1.6567,1.6562,1.6562,136300000.0
2006-04-21 20:31:00,1.656,1.656,1.656,1.656,136300000.0
2006-04-21 20:32:00,1.6558,1.6558,1.6552,1.6555,136300000.0
2006-04-21 20:33:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2006-04-21 20:34:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-04-21 20:35:00,1.6555,1.6555,1.6553,1.6555,136300000.0
2006-04-21 20:36:00,1.6553,1.6553,1.6542,1.6542,136300000.0
2006-04-21 20:37:00,1.6544,1.6544,1.6542,1.6543,136300000.0
2006-04-21 20:38:00,1.6545,1.655,1.6545,1.6549,136300000.0
2006-04-21 20:39:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-04-21 20:40:00,1.6547,1.6552,1.6547,1.6552,136300000.0
2006-04-21 20:41:00,1.655,1.655,1.655,1.655,136300000.0
2006-04-21 20:42:00,1.6552,1.6554,1.655,1.6554,136300000.0
2006-04-21 20:43:00,1.6552,1.656,1.6552,1.6559,136300000.0
2006-04-21 20:44:00,1.656,1.6561,1.6554,1.6557,136300000.0
2006-04-21 20:45:00,1.6559,1.6559,1.6555,1.6557,136300000.0
2006-04-21 20:46:00,1.6555,1.6562,1.6555,1.6562,136300000.0
2006-04-21 20:47:00,1.6561,1.6561,1.6554,1.656,136300000.0
2006-04-21 20:48:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-04-21 20:49:00,1.6561,1.6562,1.6555,1.6555,136300000.0
2006-04-21 20:50:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2006-04-21 20:51:00,1.6555,1.6558,1.655,1.6555,136300000.0
2006-04-21 20:52:00,1.6554,1.6554,1.6549,1.6549,136300000.0
2006-04-21 20:53:00,1.6552,1.6558,1.6549,1.6552,136300000.0
2006-04-21 20:54:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-04-21 20:55:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2006-04-21 20:56:00,1.6542,1.6547,1.654,1.6547,136300000.0
2006-04-21 20:57:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-04-21 20:58:00,1.6544,1.6545,1.6542,1.6544,136300000.0
2006-04-21 20:59:00,1.6543,1.6544,1.6542,1.6544,136300000.0
2006-04-21 21:00:00,1.6542,1.6545,1.6538,1.6541,136300000.0
2006-04-21 21:01:00,1.6539,1.6539,1.6537,1.6539,136300000.0
2006-04-21 21:02:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2006-04-21 21:03:00,1.6537,1.6542,1.6537,1.6541,136300000.0
2006-04-21 21:04:00,1.6542,1.6542,1.6539,1.6541,136300000.0
2006-04-21 21:05:00,1.6539,1.6542,1.6539,1.6542,136300000.0
2006-04-21 21:06:00,1.6539,1.6543,1.6538,1.6543,136300000.0
2006-04-21 21:07:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-04-21 21:08:00,1.6539,1.6541,1.6537,1.6537,136300000.0
2006-04-21 21:09:00,1.6539,1.6545,1.6539,1.6542,136300000.0
2006-04-21 21:10:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-04-21 21:11:00,1.6538,1.6543,1.6536,1.6543,136300000.0
2006-04-21 21:12:00,1.654,1.6541,1.6538,1.654,136300000.0
2006-04-21 21:13:00,1.6541,1.6541,1.6534,1.6534,136300000.0
2006-04-21 21:14:00,1.6539,1.6543,1.6539,1.6541,136300000.0
2006-04-21 21:15:00,1.6539,1.6544,1.6539,1.6541,136300000.0
2006-04-21 21:16:00,1.654,1.654,1.654,1.654,136300000.0
2006-04-21 21:17:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2006-04-21 21:18:00,1.6543,1.655,1.6543,1.6548,136300000.0
2006-04-21 21:19:00,1.655,1.655,1.6542,1.6542,136300000.0
2006-04-21 21:20:00,1.6543,1.6549,1.6543,1.6549,136300000.0
2006-04-21 21:21:00,1.655,1.655,1.6543,1.6546,136300000.0
2006-04-21 21:22:00,1.6544,1.6548,1.6539,1.6548,136300000.0
2006-04-21 21:23:00,1.6547,1.6548,1.6546,1.6547,136300000.0
2006-04-21 21:24:00,1.6546,1.6546,1.6543,1.6544,136300000.0
2006-04-21 21:25:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-04-21 21:26:00,1.6544,1.6548,1.6544,1.6546,136300000.0
2006-04-21 21:28:00,1.6548,1.6548,1.6543,1.6545,136300000.0
2006-04-21 21:29:00,1.6543,1.6546,1.6543,1.6546,136300000.0
2006-04-21 21:30:00,1.6547,1.6551,1.6545,1.6547,136300000.0
2006-04-21 21:31:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-04-21 21:32:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-04-21 21:33:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-04-21 21:34:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-04-21 21:35:00,1.6546,1.6549,1.6545,1.6549,136300000.0
2006-04-21 21:36:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2006-04-21 21:37:00,1.6545,1.6548,1.6544,1.6546,136300000.0
2006-04-21 21:38:00,1.6548,1.655,1.6546,1.6548,136300000.0
2006-04-21 21:39:00,1.6553,1.6554,1.655,1.6554,136300000.0
2006-04-21 21:40:00,1.6552,1.6558,1.655,1.6557,136300000.0
2006-04-21 21:41:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-04-21 21:42:00,1.6564,1.6564,1.6559,1.6559,136300000.0
2006-04-21 21:43:00,1.6561,1.6563,1.6558,1.6563,136300000.0
2006-04-21 21:44:00,1.6564,1.6564,1.6553,1.6555,136300000.0
2006-04-21 21:45:00,1.6557,1.6557,1.6554,1.6556,136300000.0
2006-04-21 21:46:00,1.6557,1.6563,1.6556,1.6556,136300000.0
2006-04-21 21:47:00,1.6559,1.6561,1.6555,1.656,136300000.0
2006-04-21 21:48:00,1.6561,1.6561,1.6557,1.6559,136300000.0
2006-04-21 21:49:00,1.6557,1.6561,1.6557,1.6561,136300000.0
2006-04-21 21:50:00,1.6566,1.657,1.6561,1.657,136300000.0
2006-04-21 21:51:00,1.6572,1.6575,1.6572,1.6572,136300000.0
2006-04-21 21:52:00,1.6571,1.6573,1.6564,1.6569,136300000.0
2006-04-21 21:53:00,1.6571,1.6571,1.6569,1.6571,136300000.0
2006-04-21 21:54:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-04-21 21:55:00,1.6564,1.6569,1.6562,1.6567,136300000.0
2006-04-21 21:56:00,1.6566,1.6567,1.6564,1.6564,136300000.0
2006-04-21 21:57:00,1.6566,1.6569,1.6564,1.6564,136300000.0
2006-04-21 21:58:00,1.6562,1.657,1.6562,1.6568,136300000.0
2006-04-21 21:59:00,1.6566,1.6571,1.6565,1.6571,136300000.0
2006-04-21 22:00:00,1.6569,1.6571,1.6565,1.6568,136300000.0
2006-04-21 22:01:00,1.6566,1.6568,1.6566,1.6566,136300000.0
2006-04-21 22:02:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2006-04-21 22:03:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-04-21 22:04:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-04-21 22:05:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2006-04-21 22:06:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2006-04-21 22:07:00,1.657,1.6574,1.657,1.6571,136300000.0
2006-04-21 22:08:00,1.6573,1.6573,1.6569,1.6569,136300000.0
2006-04-21 22:09:00,1.6571,1.6571,1.6566,1.6567,136300000.0
2006-04-21 22:10:00,1.6563,1.6567,1.6563,1.6567,136300000.0
2006-04-21 22:11:00,1.6569,1.6569,1.6564,1.6564,136300000.0
2006-04-21 22:12:00,1.6561,1.6566,1.6561,1.6565,136300000.0
2006-04-21 22:13:00,1.6566,1.657,1.6566,1.6569,136300000.0
2006-04-21 22:14:00,1.6567,1.657,1.6566,1.657,136300000.0
2006-04-21 22:16:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-04-21 22:17:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-04-21 22:18:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-04-21 22:19:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2006-04-21 22:20:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-04-21 22:21:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-04-21 22:22:00,1.6572,1.6575,1.6569,1.6573,136300000.0
2006-04-21 22:23:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-04-21 22:24:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2006-04-21 22:25:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-04-21 22:26:00,1.6575,1.6575,1.6573,1.6573,136300000.0
2006-04-21 22:27:00,1.6576,1.6576,1.6573,1.6573,136300000.0
2006-04-21 22:28:00,1.6576,1.6576,1.6569,1.6569,136300000.0
2006-04-21 22:29:00,1.6572,1.6574,1.657,1.6573,136300000.0
2006-04-21 22:30:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-04-21 22:31:00,1.657,1.657,1.6569,1.657,136300000.0
2006-04-21 22:32:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-04-21 22:33:00,1.6569,1.6574,1.6569,1.6571,136300000.0
2006-04-21 22:34:00,1.6569,1.657,1.6566,1.6569,136300000.0
2006-04-21 22:35:00,1.657,1.6572,1.6569,1.6569,136300000.0
2006-04-21 22:36:00,1.6568,1.6572,1.6568,1.6572,136300000.0
2006-04-21 22:37:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-04-21 22:38:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-04-21 22:39:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-04-21 22:40:00,1.6576,1.658,1.6576,1.6577,136300000.0
2006-04-21 22:41:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2006-04-21 22:42:00,1.658,1.658,1.6575,1.6575,136300000.0
2006-04-21 22:43:00,1.6577,1.658,1.6577,1.658,136300000.0
2006-04-21 22:44:00,1.6581,1.6583,1.658,1.6582,136300000.0
2006-04-21 22:45:00,1.6581,1.6584,1.6581,1.6584,136300000.0
2006-04-21 22:46:00,1.6583,1.6583,1.658,1.6581,136300000.0
2006-04-21 22:47:00,1.658,1.6582,1.658,1.6582,136300000.0
2006-04-21 22:48:00,1.6581,1.6584,1.6581,1.6584,136300000.0
2006-04-21 22:49:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2006-04-21 22:50:00,1.6582,1.6582,1.658,1.6582,136300000.0
2006-04-21 22:51:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2006-04-21 22:52:00,1.6583,1.6584,1.6581,1.6581,136300000.0
2006-04-21 22:53:00,1.658,1.658,1.6577,1.6577,136300000.0
2006-04-21 22:54:00,1.6578,1.6583,1.6577,1.6583,136300000.0
2006-04-21 22:55:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-04-21 22:56:00,1.658,1.658,1.6578,1.6578,136300000.0
2006-04-21 22:57:00,1.658,1.658,1.6574,1.6577,136300000.0
2006-04-21 22:58:00,1.6579,1.6584,1.6579,1.6581,136300000.0
2006-04-21 22:59:00,1.6582,1.6582,1.658,1.658,136300000.0
2006-04-24 00:00:00,1.6556,1.6559,1.6554,1.6557,136300000.0
2006-04-24 00:01:00,1.6559,1.6559,1.6554,1.6557,136300000.0
2006-04-24 00:02:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2006-04-24 00:03:00,1.6558,1.6563,1.6558,1.6561,136300000.0
2006-04-24 00:04:00,1.6559,1.6562,1.6557,1.6562,136300000.0
2006-04-24 00:05:00,1.656,1.6562,1.6552,1.6555,136300000.0
2006-04-24 00:06:00,1.6554,1.6557,1.6554,1.6555,136300000.0
2006-04-24 00:07:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-04-24 00:08:00,1.6555,1.6558,1.6555,1.6557,136300000.0
2006-04-24 00:09:00,1.6558,1.6559,1.6555,1.6556,136300000.0
2006-04-24 00:10:00,1.6555,1.6558,1.6555,1.6556,136300000.0
2006-04-24 00:11:00,1.6557,1.6558,1.6554,1.6554,136300000.0
2006-04-24 00:12:00,1.6555,1.6557,1.6552,1.6555,136300000.0
2006-04-24 00:13:00,1.6554,1.6556,1.6552,1.6556,136300000.0
2006-04-24 00:14:00,1.6557,1.6557,1.6553,1.6553,136300000.0
2006-04-24 00:15:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2006-04-24 00:16:00,1.6557,1.6557,1.6552,1.6553,136300000.0
2006-04-24 00:17:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2006-04-24 00:18:00,1.6555,1.6555,1.6548,1.6549,136300000.0
2006-04-24 00:19:00,1.655,1.6552,1.6548,1.6549,136300000.0
2006-04-24 00:20:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-04-24 00:21:00,1.6548,1.6548,1.6545,1.6547,136300000.0
2006-04-24 00:22:00,1.6544,1.6549,1.6544,1.6547,136300000.0
2006-04-24 00:23:00,1.6548,1.6551,1.6548,1.6549,136300000.0
2006-04-24 00:24:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-04-24 00:25:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-04-24 00:26:00,1.6551,1.6551,1.6549,1.655,136300000.0
2006-04-24 00:27:00,1.6551,1.6551,1.6545,1.6548,136300000.0
2006-04-24 00:28:00,1.6547,1.6551,1.6546,1.6546,136300000.0
2006-04-24 00:29:00,1.6545,1.6546,1.6543,1.6546,136300000.0
2006-04-24 00:30:00,1.6544,1.6547,1.6544,1.6546,136300000.0
2006-04-24 00:31:00,1.6545,1.655,1.6545,1.6547,136300000.0
2006-04-24 00:32:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2006-04-24 00:33:00,1.6547,1.655,1.6545,1.655,136300000.0
2006-04-24 00:34:00,1.6549,1.655,1.6549,1.6549,136300000.0
2006-04-24 00:35:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-04-24 00:36:00,1.655,1.6553,1.6549,1.6552,136300000.0
2006-04-24 00:37:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2006-04-24 00:38:00,1.6555,1.656,1.6555,1.656,136300000.0
2006-04-24 00:39:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-04-24 00:40:00,1.656,1.6563,1.656,1.6563,136300000.0
2006-04-24 00:41:00,1.6562,1.6568,1.6561,1.6565,136300000.0
2006-04-24 00:42:00,1.6567,1.6569,1.6566,1.6569,136300000.0
2006-04-24 00:43:00,1.657,1.6572,1.6569,1.6572,136300000.0
2006-04-24 00:44:00,1.6574,1.658,1.6573,1.658,136300000.0
2006-04-24 00:45:00,1.6578,1.6583,1.6578,1.6582,136300000.0
2006-04-24 00:46:00,1.6581,1.6582,1.6576,1.6578,136300000.0
2006-04-24 00:47:00,1.658,1.6583,1.6578,1.6578,136300000.0
2006-04-24 00:48:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-04-24 00:49:00,1.6579,1.658,1.6578,1.6578,136300000.0
2006-04-24 00:50:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2006-04-24 00:51:00,1.6576,1.6587,1.6575,1.6585,136300000.0
2006-04-24 00:52:00,1.6584,1.6588,1.6582,1.6588,136300000.0
2006-04-24 00:53:00,1.6585,1.659,1.6583,1.659,136300000.0
2006-04-24 00:54:00,1.6591,1.6591,1.6587,1.6589,136300000.0
2006-04-24 00:55:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2006-04-24 00:56:00,1.6588,1.6593,1.6586,1.6593,136300000.0
2006-04-24 00:57:00,1.6591,1.6594,1.659,1.6592,136300000.0
2006-04-24 00:58:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2006-04-24 00:59:00,1.6588,1.6591,1.6586,1.6589,136300000.0
2006-04-24 01:00:00,1.6588,1.6592,1.6582,1.6582,136300000.0
2006-04-24 01:01:00,1.6581,1.6584,1.658,1.6583,136300000.0
2006-04-24 01:02:00,1.6584,1.6584,1.6581,1.6584,136300000.0
2006-04-24 01:03:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2006-04-24 01:04:00,1.6587,1.6598,1.6587,1.6597,136300000.0
2006-04-24 01:05:00,1.6596,1.6598,1.6589,1.659,136300000.0
2006-04-24 01:06:00,1.6591,1.6596,1.659,1.6592,136300000.0
2006-04-24 01:07:00,1.6591,1.6595,1.659,1.659,136300000.0
2006-04-24 01:08:00,1.6591,1.6595,1.6589,1.6593,136300000.0
2006-04-24 01:09:00,1.6592,1.6592,1.6584,1.659,136300000.0
2006-04-24 01:10:00,1.6588,1.6591,1.6583,1.6591,136300000.0
2006-04-24 01:11:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-04-24 01:12:00,1.6591,1.6592,1.659,1.6591,136300000.0
2006-04-24 01:13:00,1.6592,1.6593,1.6589,1.6589,136300000.0
2006-04-24 01:14:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2006-04-24 01:15:00,1.6584,1.6589,1.6584,1.6589,136300000.0
2006-04-24 01:16:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2006-04-24 01:17:00,1.6589,1.6593,1.6588,1.6591,136300000.0
2006-04-24 01:18:00,1.659,1.6592,1.6589,1.6589,136300000.0
2006-04-24 01:19:00,1.6588,1.6591,1.6584,1.6584,136300000.0
2006-04-24 01:20:00,1.6586,1.6587,1.6578,1.6581,136300000.0
2006-04-24 01:21:00,1.658,1.6584,1.6579,1.6582,136300000.0
2006-04-24 01:22:00,1.6581,1.6582,1.658,1.658,136300000.0
2006-04-24 01:23:00,1.6579,1.6582,1.6579,1.658,136300000.0
2006-04-24 01:24:00,1.6579,1.6584,1.6579,1.658,136300000.0
2006-04-24 01:25:00,1.6578,1.6583,1.6578,1.6581,136300000.0
2006-04-24 01:26:00,1.6582,1.6585,1.6581,1.6585,136300000.0
2006-04-24 01:27:00,1.6586,1.6586,1.658,1.6582,136300000.0
2006-04-24 01:28:00,1.6581,1.6582,1.6576,1.6578,136300000.0
2006-04-24 01:29:00,1.6577,1.6583,1.6576,1.658,136300000.0
2006-04-24 01:30:00,1.6579,1.6581,1.6577,1.6579,136300000.0
2006-04-24 01:31:00,1.6578,1.6579,1.6573,1.6574,136300000.0
2006-04-24 01:32:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-04-24 01:33:00,1.6571,1.6572,1.6569,1.657,136300000.0
2006-04-24 01:34:00,1.6569,1.6576,1.6569,1.6572,136300000.0
2006-04-24 01:35:00,1.6571,1.6574,1.657,1.6574,136300000.0
2006-04-24 01:36:00,1.6575,1.6578,1.657,1.657,136300000.0
2006-04-24 01:37:00,1.6571,1.6573,1.6568,1.657,136300000.0
2006-04-24 01:38:00,1.6572,1.658,1.6572,1.6577,136300000.0
2006-04-24 01:39:00,1.6578,1.6583,1.6575,1.6583,136300000.0
2006-04-24 01:40:00,1.6584,1.6588,1.6582,1.6587,136300000.0
2006-04-24 01:41:00,1.6588,1.659,1.6586,1.6587,136300000.0
2006-04-24 01:42:00,1.6586,1.6588,1.6584,1.6584,136300000.0
2006-04-24 01:43:00,1.6583,1.6583,1.6579,1.6581,136300000.0
2006-04-24 01:44:00,1.6582,1.6588,1.6582,1.6585,136300000.0
2006-04-24 01:46:00,1.6586,1.6586,1.6582,1.6584,136300000.0
2006-04-24 01:47:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2006-04-24 01:48:00,1.6585,1.6586,1.6583,1.6583,136300000.0
2006-04-24 01:49:00,1.6582,1.6585,1.6581,1.6585,136300000.0
2006-04-24 01:50:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-04-24 01:51:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2006-04-24 01:52:00,1.6584,1.6586,1.6582,1.6586,136300000.0
2006-04-24 01:53:00,1.6585,1.659,1.6585,1.659,136300000.0
2006-04-24 01:54:00,1.6589,1.6593,1.6589,1.6593,136300000.0
2006-04-24 01:55:00,1.6591,1.6595,1.6591,1.6594,136300000.0
2006-04-24 01:56:00,1.6595,1.6598,1.6589,1.6592,136300000.0
2006-04-24 01:57:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2006-04-24 01:58:00,1.6591,1.6598,1.659,1.6593,136300000.0
2006-04-24 01:59:00,1.6592,1.6594,1.6588,1.6593,136300000.0
2006-04-24 02:00:00,1.659,1.6592,1.6588,1.6592,136300000.0
2006-04-24 02:01:00,1.6591,1.6591,1.6585,1.6587,136300000.0
2006-04-24 02:02:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-04-24 02:03:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2006-04-24 02:04:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-04-24 02:05:00,1.6584,1.6588,1.6584,1.6588,136300000.0
2006-04-24 02:06:00,1.6587,1.6589,1.6585,1.6589,136300000.0
2006-04-24 02:07:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2006-04-24 02:08:00,1.6587,1.6588,1.6584,1.6584,136300000.0
2006-04-24 02:09:00,1.6586,1.6588,1.6581,1.6581,136300000.0
2006-04-24 02:10:00,1.6585,1.6586,1.658,1.6585,136300000.0
2006-04-24 02:11:00,1.6584,1.6584,1.658,1.658,136300000.0
2006-04-24 02:12:00,1.6581,1.6582,1.6579,1.6582,136300000.0
2006-04-24 02:14:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2006-04-24 02:15:00,1.6582,1.6582,1.6578,1.658,136300000.0
2006-04-24 02:16:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-04-24 02:17:00,1.6579,1.6582,1.6579,1.6581,136300000.0
2006-04-24 02:18:00,1.658,1.6581,1.6579,1.6579,136300000.0
2006-04-24 02:19:00,1.658,1.658,1.6579,1.658,136300000.0
2006-04-24 02:20:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-04-24 02:21:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-04-24 02:22:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-04-24 02:23:00,1.6581,1.6581,1.6576,1.6577,136300000.0
2006-04-24 02:24:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-04-24 02:25:00,1.6576,1.6577,1.6573,1.6573,136300000.0
2006-04-24 02:26:00,1.6574,1.6575,1.6571,1.6571,136300000.0
2006-04-24 02:27:00,1.6573,1.6574,1.657,1.6572,136300000.0
2006-04-24 02:28:00,1.6573,1.6577,1.6572,1.6577,136300000.0
2006-04-24 02:29:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2006-04-24 02:30:00,1.6577,1.6577,1.6569,1.6572,136300000.0
2006-04-24 02:31:00,1.6571,1.6576,1.6571,1.6572,136300000.0
2006-04-24 02:32:00,1.6573,1.6578,1.6573,1.6577,136300000.0
2006-04-24 02:33:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2006-04-24 02:34:00,1.6576,1.6576,1.6572,1.6574,136300000.0
2006-04-24 02:35:00,1.6575,1.6575,1.6573,1.6574,136300000.0
2006-04-24 02:36:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-04-24 02:37:00,1.6573,1.6573,1.6569,1.6569,136300000.0
2006-04-24 02:38:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-04-24 02:39:00,1.657,1.657,1.6567,1.657,136300000.0
2006-04-24 02:40:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-04-24 02:41:00,1.6569,1.657,1.6563,1.6569,136300000.0
2006-04-24 02:42:00,1.6571,1.6573,1.6569,1.6571,136300000.0
2006-04-24 02:43:00,1.6567,1.6575,1.6565,1.6572,136300000.0
2006-04-24 02:44:00,1.6569,1.6574,1.6569,1.6574,136300000.0
2006-04-24 02:45:00,1.6575,1.6576,1.6573,1.6575,136300000.0
2006-04-24 02:46:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2006-04-24 02:47:00,1.6573,1.6574,1.6571,1.6573,136300000.0
2006-04-24 02:48:00,1.6572,1.6573,1.657,1.6571,136300000.0
2006-04-24 02:49:00,1.6572,1.6575,1.6571,1.6574,136300000.0
2006-04-24 02:50:00,1.6575,1.6575,1.6569,1.657,136300000.0
2006-04-24 02:51:00,1.6569,1.6574,1.6569,1.6574,136300000.0
2006-04-24 02:52:00,1.6573,1.6575,1.657,1.6575,136300000.0
2006-04-24 02:53:00,1.6574,1.6574,1.6568,1.6569,136300000.0
2006-04-24 02:54:00,1.6571,1.6572,1.6564,1.6565,136300000.0
2006-04-24 02:55:00,1.6563,1.6566,1.6559,1.6566,136300000.0
2006-04-24 02:56:00,1.6567,1.6573,1.6566,1.6571,136300000.0
2006-04-24 02:57:00,1.657,1.6573,1.6569,1.657,136300000.0
2006-04-24 02:58:00,1.6571,1.6572,1.657,1.6571,136300000.0
2006-04-24 02:59:00,1.6572,1.6574,1.6569,1.6569,136300000.0
2006-04-24 03:00:00,1.657,1.6576,1.6567,1.6567,136300000.0
2006-04-24 03:01:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2006-04-24 03:02:00,1.6566,1.6568,1.6565,1.6565,136300000.0
2006-04-24 03:03:00,1.6564,1.6569,1.6563,1.6569,136300000.0
2006-04-24 03:04:00,1.6572,1.6574,1.657,1.6572,136300000.0
2006-04-24 03:05:00,1.6571,1.6574,1.657,1.657,136300000.0
2006-04-24 03:06:00,1.6571,1.6573,1.6569,1.6569,136300000.0
2006-04-24 03:07:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2006-04-24 03:08:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-04-24 03:09:00,1.6568,1.6575,1.6568,1.6573,136300000.0
2006-04-24 03:10:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2006-04-24 03:11:00,1.6576,1.6578,1.6575,1.6576,136300000.0
2006-04-24 03:12:00,1.6573,1.6573,1.6568,1.6572,136300000.0
2006-04-24 03:13:00,1.6571,1.6571,1.6566,1.6567,136300000.0
2006-04-24 03:14:00,1.6568,1.657,1.6565,1.6567,136300000.0
2006-04-24 03:15:00,1.6568,1.6571,1.6564,1.6567,136300000.0
2006-04-24 03:16:00,1.6566,1.6571,1.6566,1.657,136300000.0
2006-04-24 03:17:00,1.6571,1.6571,1.6569,1.657,136300000.0
2006-04-24 03:18:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-24 03:19:00,1.6572,1.6573,1.657,1.657,136300000.0
2006-04-24 03:20:00,1.6571,1.6571,1.6567,1.6567,136300000.0
2006-04-24 03:21:00,1.6566,1.6569,1.6564,1.6566,136300000.0
2006-04-24 03:22:00,1.6564,1.657,1.6564,1.6566,136300000.0
2006-04-24 03:23:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-04-24 03:24:00,1.6566,1.6568,1.6564,1.6567,136300000.0
2006-04-24 03:25:00,1.6565,1.6567,1.6564,1.6565,136300000.0
2006-04-24 03:26:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2006-04-24 03:27:00,1.6564,1.6564,1.6561,1.6562,136300000.0
2006-04-24 03:28:00,1.6559,1.6561,1.6554,1.6556,136300000.0
2006-04-24 03:29:00,1.6558,1.6558,1.6555,1.6556,136300000.0
2006-04-24 03:30:00,1.6555,1.6567,1.6555,1.6567,136300000.0
2006-04-24 03:31:00,1.6568,1.6572,1.6567,1.6572,136300000.0
2006-04-24 03:32:00,1.6573,1.6576,1.6568,1.6568,136300000.0
2006-04-24 03:33:00,1.6569,1.6572,1.6567,1.6572,136300000.0
2006-04-24 03:34:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-04-24 03:35:00,1.6573,1.6578,1.6572,1.6575,136300000.0
2006-04-24 03:36:00,1.6573,1.6575,1.6572,1.6572,136300000.0
2006-04-24 03:37:00,1.6571,1.6573,1.6564,1.6564,136300000.0
2006-04-24 03:38:00,1.6565,1.657,1.6563,1.6567,136300000.0
2006-04-24 03:39:00,1.6564,1.6567,1.6564,1.6565,136300000.0
2006-04-24 03:40:00,1.6564,1.6567,1.6564,1.6565,136300000.0
2006-04-24 03:41:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-04-24 03:42:00,1.657,1.6571,1.6567,1.6569,136300000.0
2006-04-24 03:43:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-04-24 03:44:00,1.6564,1.6568,1.6563,1.6568,136300000.0
2006-04-24 03:45:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-04-24 03:46:00,1.657,1.657,1.6566,1.6566,136300000.0
2006-04-24 03:47:00,1.6568,1.6569,1.6566,1.6569,136300000.0
2006-04-24 03:48:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2006-04-24 03:49:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2006-04-24 03:50:00,1.6565,1.6565,1.6562,1.6565,136300000.0
2006-04-24 03:51:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-04-24 03:52:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2006-04-24 03:53:00,1.6562,1.6564,1.6561,1.6564,136300000.0
2006-04-24 03:54:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2006-04-24 03:55:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2006-04-24 03:56:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2006-04-24 03:57:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-04-24 03:58:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2006-04-24 03:59:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2006-04-24 04:00:00,1.6567,1.6571,1.6566,1.6571,136300000.0
2006-04-24 04:01:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-04-24 04:02:00,1.6568,1.6568,1.6561,1.6563,136300000.0
2006-04-24 04:03:00,1.6565,1.6569,1.6565,1.6567,136300000.0
2006-04-24 04:04:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-04-24 04:05:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-04-24 04:06:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-04-24 04:07:00,1.6561,1.6561,1.6559,1.656,136300000.0
2006-04-24 04:08:00,1.6559,1.656,1.6559,1.656,136300000.0
2006-04-24 04:09:00,1.6561,1.6563,1.656,1.656,136300000.0
2006-04-24 04:10:00,1.6559,1.6561,1.6558,1.656,136300000.0
2006-04-24 04:11:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-04-24 04:12:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2006-04-24 04:13:00,1.6559,1.656,1.6559,1.6559,136300000.0
2006-04-24 04:14:00,1.656,1.6562,1.656,1.656,136300000.0
2006-04-24 04:15:00,1.6561,1.6561,1.6557,1.6557,136300000.0
2006-04-24 04:16:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-04-24 04:17:00,1.6556,1.656,1.6554,1.6557,136300000.0
2006-04-24 04:18:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-04-24 04:19:00,1.6558,1.656,1.6558,1.6559,136300000.0
2006-04-24 04:20:00,1.656,1.656,1.6558,1.656,136300000.0
2006-04-24 04:21:00,1.6561,1.6563,1.656,1.6563,136300000.0
2006-04-24 04:22:00,1.6565,1.6566,1.6564,1.6566,136300000.0
2006-04-24 04:23:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-04-24 04:24:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-04-24 04:25:00,1.6567,1.6567,1.6562,1.6562,136300000.0
2006-04-24 04:26:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2006-04-24 04:27:00,1.6559,1.6562,1.6557,1.6562,136300000.0
2006-04-24 04:28:00,1.6561,1.6561,1.6557,1.6561,136300000.0
2006-04-24 04:29:00,1.656,1.656,1.6557,1.6557,136300000.0
2006-04-24 04:30:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-04-24 04:31:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-04-24 04:32:00,1.6559,1.6561,1.6555,1.6561,136300000.0
2006-04-24 04:33:00,1.6559,1.6559,1.6553,1.6558,136300000.0
2006-04-24 04:34:00,1.6557,1.6558,1.6554,1.6556,136300000.0
2006-04-24 04:35:00,1.6555,1.656,1.6555,1.6558,136300000.0
2006-04-24 04:36:00,1.6557,1.6558,1.6554,1.6554,136300000.0
2006-04-24 04:37:00,1.6555,1.6556,1.6553,1.6555,136300000.0
2006-04-24 04:38:00,1.6554,1.6557,1.6553,1.6557,136300000.0
2006-04-24 04:39:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-04-24 04:40:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2006-04-24 04:41:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-04-24 04:42:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-04-24 04:44:00,1.6555,1.6556,1.6554,1.6556,136300000.0
2006-04-24 04:45:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2006-04-24 04:46:00,1.6556,1.6556,1.6552,1.6553,136300000.0
2006-04-24 04:47:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-04-24 04:48:00,1.6552,1.6552,1.6547,1.6548,136300000.0
2006-04-24 04:49:00,1.6549,1.655,1.6546,1.6547,136300000.0
2006-04-24 04:50:00,1.6548,1.6551,1.6546,1.6548,136300000.0
2006-04-24 04:51:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-04-24 04:52:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-04-24 04:53:00,1.6548,1.655,1.6548,1.6549,136300000.0
2006-04-24 04:54:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-04-24 04:55:00,1.6548,1.6552,1.6547,1.6551,136300000.0
2006-04-24 04:56:00,1.6552,1.6552,1.655,1.6551,136300000.0
2006-04-24 04:57:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-04-24 04:58:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-04-24 04:59:00,1.6544,1.6545,1.6543,1.6543,136300000.0
2006-04-24 05:00:00,1.6544,1.6544,1.6539,1.6541,136300000.0
2006-04-24 05:01:00,1.6542,1.6546,1.6541,1.6544,136300000.0
2006-04-24 05:02:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2006-04-24 05:03:00,1.6545,1.6546,1.6544,1.6545,136300000.0
2006-04-24 05:04:00,1.6546,1.6547,1.6544,1.6544,136300000.0
2006-04-24 05:05:00,1.6545,1.6547,1.6545,1.6545,136300000.0
2006-04-24 05:06:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-04-24 05:07:00,1.6547,1.6548,1.6543,1.6545,136300000.0
2006-04-24 05:09:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2006-04-24 05:10:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2006-04-24 05:11:00,1.6545,1.6548,1.6545,1.6548,136300000.0
2006-04-24 05:12:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-04-24 05:13:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-04-24 05:14:00,1.6549,1.6551,1.6548,1.6549,136300000.0
2006-04-24 05:15:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-04-24 05:16:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-04-24 05:18:00,1.655,1.655,1.6548,1.6549,136300000.0
2006-04-24 05:19:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-04-24 05:20:00,1.6551,1.6554,1.655,1.6551,136300000.0
2006-04-24 05:21:00,1.6552,1.6554,1.6551,1.6553,136300000.0
2006-04-24 05:22:00,1.6554,1.6554,1.655,1.655,136300000.0
2006-04-24 05:24:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-04-24 05:25:00,1.6553,1.6555,1.6552,1.6552,136300000.0
2006-04-24 05:26:00,1.6553,1.6557,1.6553,1.6557,136300000.0
2006-04-24 05:27:00,1.6559,1.6559,1.6554,1.6554,136300000.0
2006-04-24 05:28:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2006-04-24 05:29:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-04-24 05:31:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2006-04-24 05:32:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-04-24 05:33:00,1.6554,1.6554,1.6547,1.6548,136300000.0
2006-04-24 05:34:00,1.655,1.6552,1.6547,1.6549,136300000.0
2006-04-24 05:35:00,1.6548,1.6549,1.6544,1.6546,136300000.0
2006-04-24 05:36:00,1.6544,1.6547,1.6544,1.6546,136300000.0
2006-04-24 05:37:00,1.6547,1.655,1.6546,1.6547,136300000.0
2006-04-24 05:38:00,1.6548,1.6551,1.6548,1.6549,136300000.0
2006-04-24 05:39:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-04-24 05:40:00,1.6551,1.6552,1.655,1.6552,136300000.0
2006-04-24 05:41:00,1.655,1.6552,1.655,1.655,136300000.0
2006-04-24 05:42:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-04-24 05:43:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2006-04-24 05:45:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-04-24 05:46:00,1.6548,1.6548,1.6545,1.6547,136300000.0
2006-04-24 05:47:00,1.6548,1.6548,1.6546,1.6547,136300000.0
2006-04-24 05:48:00,1.6548,1.6548,1.6545,1.6547,136300000.0
2006-04-24 05:49:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-04-24 05:50:00,1.6548,1.6551,1.6546,1.6547,136300000.0
2006-04-24 05:51:00,1.6548,1.6552,1.6548,1.6552,136300000.0
2006-04-24 05:52:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-04-24 05:53:00,1.6555,1.6556,1.6551,1.6556,136300000.0
2006-04-24 05:54:00,1.6557,1.6559,1.6556,1.6559,136300000.0
2006-04-24 05:55:00,1.656,1.6561,1.6557,1.6557,136300000.0
2006-04-24 05:56:00,1.6556,1.6558,1.6553,1.6558,136300000.0
2006-04-24 05:57:00,1.6556,1.6559,1.6555,1.6556,136300000.0
2006-04-24 05:58:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-04-24 05:59:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-04-24 06:00:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2006-04-24 06:01:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2006-04-24 06:02:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-04-24 06:03:00,1.6558,1.656,1.6557,1.6559,136300000.0
2006-04-24 06:04:00,1.656,1.656,1.6556,1.6556,136300000.0
2006-04-24 06:05:00,1.6557,1.6564,1.6557,1.6561,136300000.0
2006-04-24 06:06:00,1.6562,1.6563,1.656,1.656,136300000.0
2006-04-24 06:07:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-04-24 06:08:00,1.656,1.6562,1.656,1.656,136300000.0
2006-04-24 06:09:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2006-04-24 06:10:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2006-04-24 06:11:00,1.656,1.6561,1.6559,1.656,136300000.0
2006-04-24 06:12:00,1.6561,1.6563,1.6559,1.6563,136300000.0
2006-04-24 06:13:00,1.6561,1.6564,1.6561,1.6563,136300000.0
2006-04-24 06:14:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2006-04-24 06:15:00,1.6563,1.6565,1.6562,1.6562,136300000.0
2006-04-24 06:16:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-04-24 06:17:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2006-04-24 06:18:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-04-24 06:19:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2006-04-24 06:20:00,1.6565,1.6569,1.6565,1.6569,136300000.0
2006-04-24 06:21:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-04-24 06:23:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2006-04-24 06:24:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2006-04-24 06:25:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-04-24 06:26:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-04-24 06:27:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-04-24 06:28:00,1.6569,1.6577,1.6569,1.6576,136300000.0
2006-04-24 06:29:00,1.6577,1.658,1.6577,1.6577,136300000.0
2006-04-24 06:30:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2006-04-24 06:31:00,1.6577,1.6581,1.6577,1.658,136300000.0
2006-04-24 06:32:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-04-24 06:33:00,1.6579,1.658,1.6574,1.6574,136300000.0
2006-04-24 06:34:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2006-04-24 06:35:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-04-24 06:36:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2006-04-24 06:37:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-04-24 06:38:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-04-24 06:39:00,1.6573,1.6575,1.6573,1.6573,136300000.0
2006-04-24 06:40:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-04-24 06:41:00,1.6575,1.6578,1.657,1.6573,136300000.0
2006-04-24 06:42:00,1.6571,1.6574,1.6571,1.6573,136300000.0
2006-04-24 06:43:00,1.6571,1.6573,1.657,1.657,136300000.0
2006-04-24 06:44:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-04-24 06:45:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2006-04-24 06:46:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-04-24 06:47:00,1.6573,1.6573,1.6568,1.657,136300000.0
2006-04-24 06:48:00,1.6569,1.657,1.6568,1.657,136300000.0
2006-04-24 06:50:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-04-24 06:51:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-04-24 06:52:00,1.6568,1.657,1.6568,1.6569,136300000.0
2006-04-24 06:55:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2006-04-24 06:56:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2006-04-24 06:57:00,1.6566,1.6573,1.6566,1.6573,136300000.0
2006-04-24 06:58:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-04-24 06:59:00,1.6573,1.6573,1.6571,1.6572,136300000.0
2006-04-24 07:00:00,1.6573,1.6573,1.657,1.6572,136300000.0
2006-04-24 07:01:00,1.6573,1.6573,1.657,1.6572,136300000.0
2006-04-24 07:02:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-04-24 07:03:00,1.6573,1.6575,1.6571,1.6571,136300000.0
2006-04-24 07:04:00,1.6572,1.6572,1.6569,1.6571,136300000.0
2006-04-24 07:05:00,1.657,1.6572,1.6569,1.6571,136300000.0
2006-04-24 07:06:00,1.657,1.6572,1.6566,1.6566,136300000.0
2006-04-24 07:07:00,1.6569,1.6573,1.6569,1.6573,136300000.0
2006-04-24 07:08:00,1.6572,1.6572,1.6569,1.657,136300000.0
2006-04-24 07:09:00,1.6571,1.6572,1.6566,1.6571,136300000.0
2006-04-24 07:10:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-04-24 07:11:00,1.6571,1.6572,1.657,1.657,136300000.0
2006-04-24 07:12:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2006-04-24 07:13:00,1.657,1.657,1.6568,1.6569,136300000.0
2006-04-24 07:14:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-04-24 07:15:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-04-24 07:16:00,1.6566,1.6568,1.6563,1.6568,136300000.0
2006-04-24 07:17:00,1.6567,1.6567,1.6565,1.6567,136300000.0
2006-04-24 07:18:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2006-04-24 07:19:00,1.6566,1.6566,1.6563,1.6566,136300000.0
2006-04-24 07:20:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-04-24 07:21:00,1.6569,1.6572,1.6569,1.657,136300000.0
2006-04-24 07:22:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-24 07:23:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-04-24 07:24:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-24 07:25:00,1.6571,1.6574,1.6571,1.6573,136300000.0
2006-04-24 07:26:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-04-24 07:27:00,1.6571,1.6574,1.6571,1.6571,136300000.0
2006-04-24 07:28:00,1.657,1.657,1.657,1.657,136300000.0
2006-04-24 07:29:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-04-24 07:30:00,1.657,1.6573,1.657,1.6571,136300000.0
2006-04-24 07:31:00,1.657,1.6573,1.657,1.6573,136300000.0
2006-04-24 07:32:00,1.6574,1.6578,1.6573,1.6576,136300000.0
2006-04-24 07:33:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2006-04-24 07:34:00,1.6576,1.6578,1.6575,1.6576,136300000.0
2006-04-24 07:35:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-04-24 07:36:00,1.6577,1.6577,1.6573,1.6573,136300000.0
2006-04-24 07:37:00,1.6575,1.6577,1.6574,1.6576,136300000.0
2006-04-24 07:38:00,1.6574,1.6576,1.6572,1.6572,136300000.0
2006-04-24 07:39:00,1.6571,1.6572,1.657,1.6571,136300000.0
2006-04-24 07:40:00,1.6572,1.6575,1.6572,1.6573,136300000.0
2006-04-24 07:41:00,1.6571,1.6573,1.657,1.657,136300000.0
2006-04-24 07:42:00,1.6571,1.6574,1.657,1.6573,136300000.0
2006-04-24 07:43:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2006-04-24 07:44:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2006-04-24 07:45:00,1.6572,1.6573,1.6571,1.6572,136300000.0
2006-04-24 07:46:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-04-24 07:47:00,1.6571,1.6571,1.6569,1.657,136300000.0
2006-04-24 07:48:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-04-24 07:49:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2006-04-24 07:50:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-04-24 07:51:00,1.657,1.6571,1.657,1.657,136300000.0
2006-04-24 07:52:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-04-24 07:53:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-04-24 07:54:00,1.6572,1.6573,1.657,1.6571,136300000.0
2006-04-24 07:55:00,1.6569,1.6572,1.6569,1.6571,136300000.0
2006-04-24 07:56:00,1.6572,1.6575,1.6571,1.6572,136300000.0
2006-04-24 07:57:00,1.6573,1.6576,1.6572,1.6573,136300000.0
2006-04-24 07:58:00,1.6575,1.658,1.6574,1.658,136300000.0
2006-04-24 07:59:00,1.6581,1.6583,1.6578,1.658,136300000.0
2006-04-24 08:00:00,1.6581,1.6584,1.658,1.6584,136300000.0
2006-04-24 08:01:00,1.6585,1.6585,1.658,1.6584,136300000.0
2006-04-24 08:02:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2006-04-24 08:03:00,1.6585,1.6587,1.658,1.6584,136300000.0
2006-04-24 08:04:00,1.6582,1.6582,1.6577,1.6582,136300000.0
2006-04-24 08:05:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2006-04-24 08:06:00,1.658,1.658,1.6576,1.6578,136300000.0
2006-04-24 08:07:00,1.6579,1.6584,1.6578,1.6582,136300000.0
2006-04-24 08:08:00,1.6584,1.6584,1.6578,1.6578,136300000.0
2006-04-24 08:09:00,1.6577,1.6578,1.6574,1.6576,136300000.0
2006-04-24 08:10:00,1.6575,1.6575,1.6571,1.6573,136300000.0
2006-04-24 08:11:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2006-04-24 08:12:00,1.6575,1.6576,1.6573,1.6576,136300000.0
2006-04-24 08:13:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2006-04-24 08:14:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2006-04-24 08:15:00,1.6576,1.6576,1.6573,1.6573,136300000.0
2006-04-24 08:16:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-04-24 08:17:00,1.6571,1.6573,1.657,1.6571,136300000.0
2006-04-24 08:18:00,1.6572,1.6573,1.6567,1.6569,136300000.0
2006-04-24 08:19:00,1.657,1.657,1.6569,1.657,136300000.0
2006-04-24 08:20:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-04-24 08:21:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-24 08:22:00,1.6571,1.6572,1.6568,1.6569,136300000.0
2006-04-24 08:23:00,1.6567,1.657,1.6564,1.6564,136300000.0
2006-04-24 08:24:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2006-04-24 08:25:00,1.6564,1.6565,1.6562,1.6564,136300000.0
2006-04-24 08:26:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2006-04-24 08:27:00,1.6567,1.6571,1.6567,1.6567,136300000.0
2006-04-24 08:28:00,1.6566,1.6567,1.6561,1.6562,136300000.0
2006-04-24 08:29:00,1.6561,1.6561,1.6558,1.6561,136300000.0
2006-04-24 08:30:00,1.656,1.6561,1.6557,1.6557,136300000.0
2006-04-24 08:31:00,1.6558,1.6563,1.6558,1.6563,136300000.0
2006-04-24 08:32:00,1.6564,1.6565,1.6559,1.6561,136300000.0
2006-04-24 08:33:00,1.656,1.656,1.6558,1.6559,136300000.0
2006-04-24 08:34:00,1.656,1.6561,1.6558,1.6561,136300000.0
2006-04-24 08:35:00,1.656,1.6565,1.6558,1.6558,136300000.0
2006-04-24 08:36:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2006-04-24 08:37:00,1.656,1.6568,1.656,1.6564,136300000.0
2006-04-24 08:38:00,1.6565,1.6565,1.6561,1.6562,136300000.0
2006-04-24 08:39:00,1.6563,1.6566,1.6559,1.6564,136300000.0
2006-04-24 08:40:00,1.6565,1.6568,1.6563,1.6568,136300000.0
2006-04-24 08:41:00,1.6569,1.657,1.6563,1.6566,136300000.0
2006-04-24 08:42:00,1.6567,1.6572,1.6566,1.6569,136300000.0
2006-04-24 08:43:00,1.6567,1.6571,1.6564,1.6569,136300000.0
2006-04-24 08:44:00,1.657,1.6575,1.657,1.6573,136300000.0
2006-04-24 08:45:00,1.6575,1.6579,1.6572,1.6577,136300000.0
2006-04-24 08:46:00,1.6578,1.6583,1.6574,1.6583,136300000.0
2006-04-24 08:47:00,1.6582,1.6584,1.6581,1.6582,136300000.0
2006-04-24 08:48:00,1.6581,1.6583,1.6577,1.6578,136300000.0
2006-04-24 08:49:00,1.6577,1.6578,1.6573,1.6576,136300000.0
2006-04-24 08:50:00,1.6577,1.658,1.6574,1.658,136300000.0
2006-04-24 08:51:00,1.6577,1.658,1.6575,1.6578,136300000.0
2006-04-24 08:52:00,1.6577,1.6577,1.657,1.6573,136300000.0
2006-04-24 08:53:00,1.6575,1.6578,1.6572,1.6578,136300000.0
2006-04-24 08:54:00,1.6577,1.6581,1.6577,1.6581,136300000.0
2006-04-24 08:55:00,1.658,1.6584,1.6579,1.6584,136300000.0
2006-04-24 08:56:00,1.6585,1.6587,1.6577,1.6579,136300000.0
2006-04-24 08:57:00,1.6578,1.658,1.6569,1.6572,136300000.0
2006-04-24 08:58:00,1.6571,1.6576,1.6571,1.6575,136300000.0
2006-04-24 08:59:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2006-04-24 09:00:00,1.6578,1.6582,1.6578,1.6581,136300000.0
2006-04-24 09:01:00,1.658,1.6582,1.6577,1.6578,136300000.0
2006-04-24 09:02:00,1.6579,1.6581,1.6578,1.6579,136300000.0
2006-04-24 09:03:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2006-04-24 09:04:00,1.6578,1.6578,1.6575,1.6575,136300000.0
2006-04-24 09:05:00,1.6576,1.6576,1.6571,1.6572,136300000.0
2006-04-24 09:06:00,1.6573,1.6577,1.6572,1.6577,136300000.0
2006-04-24 09:07:00,1.6578,1.6579,1.6576,1.6578,136300000.0
2006-04-24 09:08:00,1.6579,1.6581,1.6578,1.6581,136300000.0
2006-04-24 09:09:00,1.658,1.6584,1.6578,1.6584,136300000.0
2006-04-24 09:10:00,1.6583,1.6584,1.658,1.658,136300000.0
2006-04-24 09:11:00,1.6579,1.6581,1.6576,1.6578,136300000.0
2006-04-24 09:12:00,1.6576,1.6581,1.6576,1.6579,136300000.0
2006-04-24 09:13:00,1.6577,1.6579,1.6576,1.6578,136300000.0
2006-04-24 09:14:00,1.6579,1.6583,1.6579,1.6579,136300000.0
2006-04-24 09:15:00,1.6578,1.6579,1.6576,1.6578,136300000.0
2006-04-24 09:16:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-04-24 09:17:00,1.6579,1.6579,1.6576,1.6578,136300000.0
2006-04-24 09:18:00,1.6577,1.6582,1.6576,1.6579,136300000.0
2006-04-24 09:19:00,1.6577,1.6584,1.6576,1.6583,136300000.0
2006-04-24 09:20:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2006-04-24 09:21:00,1.6582,1.6585,1.658,1.6584,136300000.0
2006-04-24 09:22:00,1.6586,1.6587,1.6581,1.6583,136300000.0
2006-04-24 09:23:00,1.6584,1.6586,1.6581,1.6583,136300000.0
2006-04-24 09:24:00,1.6582,1.6584,1.6581,1.6583,136300000.0
2006-04-24 09:25:00,1.6584,1.6587,1.6583,1.6584,136300000.0
2006-04-24 09:26:00,1.6586,1.659,1.6582,1.6584,136300000.0
2006-04-24 09:27:00,1.6583,1.6585,1.658,1.6582,136300000.0
2006-04-24 09:28:00,1.6581,1.6582,1.6576,1.6578,136300000.0
2006-04-24 09:29:00,1.6579,1.6584,1.6577,1.6583,136300000.0
2006-04-24 09:30:00,1.6585,1.6587,1.6579,1.6582,136300000.0
2006-04-24 09:31:00,1.6584,1.6588,1.6579,1.6581,136300000.0
2006-04-24 09:32:00,1.6579,1.6584,1.6574,1.6576,136300000.0
2006-04-24 09:33:00,1.6577,1.6577,1.6573,1.6575,136300000.0
2006-04-24 09:34:00,1.6576,1.6577,1.6574,1.6574,136300000.0
2006-04-24 09:35:00,1.6576,1.6576,1.6573,1.6573,136300000.0
2006-04-24 09:36:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2006-04-24 09:37:00,1.6574,1.6581,1.6573,1.6578,136300000.0
2006-04-24 09:38:00,1.6577,1.658,1.6571,1.6574,136300000.0
2006-04-24 09:39:00,1.6576,1.6579,1.657,1.657,136300000.0
2006-04-24 09:40:00,1.6571,1.6577,1.6571,1.6577,136300000.0
2006-04-24 09:41:00,1.6576,1.6577,1.6572,1.6577,136300000.0
2006-04-24 09:42:00,1.6578,1.6587,1.6576,1.6585,136300000.0
2006-04-24 09:43:00,1.6584,1.6586,1.6573,1.6575,136300000.0
2006-04-24 09:44:00,1.6576,1.6579,1.6573,1.6575,136300000.0
2006-04-24 09:45:00,1.6572,1.6575,1.6568,1.6569,136300000.0
2006-04-24 09:46:00,1.657,1.6571,1.6568,1.6569,136300000.0
2006-04-24 09:47:00,1.6568,1.6574,1.6567,1.6574,136300000.0
2006-04-24 09:48:00,1.6572,1.6579,1.657,1.6577,136300000.0
2006-04-24 09:49:00,1.6578,1.6578,1.6573,1.6574,136300000.0
2006-04-24 09:50:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2006-04-24 09:51:00,1.6571,1.6575,1.6567,1.6571,136300000.0
2006-04-24 09:52:00,1.657,1.6571,1.6568,1.6568,136300000.0
2006-04-24 09:53:00,1.6569,1.6575,1.6569,1.6574,136300000.0
2006-04-24 09:54:00,1.6572,1.6575,1.6568,1.6568,136300000.0
2006-04-24 09:55:00,1.657,1.657,1.6567,1.6568,136300000.0
2006-04-24 09:56:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2006-04-24 09:57:00,1.6564,1.6565,1.656,1.6562,136300000.0
2006-04-24 09:58:00,1.6563,1.6563,1.656,1.6561,136300000.0
2006-04-24 09:59:00,1.6562,1.6565,1.6559,1.6561,136300000.0
2006-04-24 10:00:00,1.6563,1.6566,1.6559,1.6566,136300000.0
2006-04-24 10:01:00,1.6564,1.6572,1.6561,1.6569,136300000.0
2006-04-24 10:02:00,1.657,1.6573,1.6567,1.6572,136300000.0
2006-04-24 10:03:00,1.6571,1.6571,1.6566,1.6568,136300000.0
2006-04-24 10:04:00,1.6569,1.6569,1.6557,1.6557,136300000.0
2006-04-24 10:05:00,1.656,1.6564,1.6559,1.656,136300000.0
2006-04-24 10:06:00,1.6559,1.656,1.6557,1.6559,136300000.0
2006-04-24 10:07:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-04-24 10:08:00,1.656,1.6563,1.6559,1.6559,136300000.0
2006-04-24 10:09:00,1.6558,1.6563,1.6557,1.6562,136300000.0
2006-04-24 10:10:00,1.6564,1.6566,1.6556,1.6557,136300000.0
2006-04-24 10:11:00,1.6558,1.6562,1.6558,1.6561,136300000.0
2006-04-24 10:12:00,1.6559,1.6562,1.6557,1.6557,136300000.0
2006-04-24 10:13:00,1.6558,1.6561,1.6558,1.6559,136300000.0
2006-04-24 10:14:00,1.656,1.6562,1.656,1.656,136300000.0
2006-04-24 10:15:00,1.6559,1.6561,1.6552,1.6553,136300000.0
2006-04-24 10:16:00,1.6554,1.6556,1.6546,1.6548,136300000.0
2006-04-24 10:17:00,1.6549,1.655,1.6548,1.655,136300000.0
2006-04-24 10:18:00,1.6552,1.6556,1.6548,1.6548,136300000.0
2006-04-24 10:19:00,1.6549,1.655,1.6543,1.6543,136300000.0
2006-04-24 10:20:00,1.6545,1.6552,1.6543,1.6552,136300000.0
2006-04-24 10:21:00,1.6553,1.6554,1.6551,1.6553,136300000.0
2006-04-24 10:22:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-04-24 10:23:00,1.6551,1.6555,1.6551,1.6555,136300000.0
2006-04-24 10:24:00,1.6553,1.6555,1.6552,1.6555,136300000.0
2006-04-24 10:25:00,1.6554,1.656,1.6554,1.6559,136300000.0
2006-04-24 10:26:00,1.6558,1.6564,1.6558,1.6559,136300000.0
2006-04-24 10:27:00,1.656,1.6563,1.6558,1.6561,136300000.0
2006-04-24 10:28:00,1.656,1.6569,1.656,1.6568,136300000.0
2006-04-24 10:29:00,1.6569,1.6574,1.6569,1.6573,136300000.0
2006-04-24 10:30:00,1.6572,1.6575,1.657,1.6574,136300000.0
2006-04-24 10:31:00,1.6572,1.6578,1.657,1.6578,136300000.0
2006-04-24 10:32:00,1.6577,1.6578,1.657,1.657,136300000.0
2006-04-24 10:33:00,1.6572,1.6573,1.6568,1.6568,136300000.0
2006-04-24 10:34:00,1.6569,1.6576,1.6566,1.6575,136300000.0
2006-04-24 10:35:00,1.6573,1.6576,1.6572,1.6574,136300000.0
2006-04-24 10:36:00,1.6575,1.6577,1.6569,1.657,136300000.0
2006-04-24 10:37:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-04-24 10:38:00,1.6569,1.6571,1.6569,1.6569,136300000.0
2006-04-24 10:39:00,1.6568,1.6572,1.6565,1.6572,136300000.0
2006-04-24 10:40:00,1.657,1.6573,1.657,1.6573,136300000.0
2006-04-24 10:41:00,1.6575,1.6577,1.657,1.6571,136300000.0
2006-04-24 10:42:00,1.657,1.6574,1.6569,1.6572,136300000.0
2006-04-24 10:43:00,1.6571,1.6573,1.6569,1.657,136300000.0
2006-04-24 10:44:00,1.6569,1.657,1.6568,1.6569,136300000.0
2006-04-24 10:45:00,1.657,1.657,1.6569,1.657,136300000.0
2006-04-24 10:46:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-24 10:47:00,1.6569,1.6571,1.6568,1.6571,136300000.0
2006-04-24 10:48:00,1.657,1.6576,1.6567,1.6568,136300000.0
2006-04-24 10:49:00,1.6569,1.657,1.6568,1.6569,136300000.0
2006-04-24 10:50:00,1.6568,1.657,1.6567,1.6568,136300000.0
2006-04-24 10:51:00,1.6569,1.6569,1.6563,1.6565,136300000.0
2006-04-24 10:52:00,1.6566,1.6568,1.6563,1.6563,136300000.0
2006-04-24 10:53:00,1.6564,1.6564,1.6559,1.6559,136300000.0
2006-04-24 10:54:00,1.6558,1.6559,1.6555,1.6555,136300000.0
2006-04-24 10:55:00,1.6557,1.6557,1.6551,1.6554,136300000.0
2006-04-24 10:56:00,1.6555,1.6555,1.6551,1.6554,136300000.0
2006-04-24 10:57:00,1.6553,1.6553,1.6549,1.6549,136300000.0
2006-04-24 10:58:00,1.655,1.655,1.6544,1.6544,136300000.0
2006-04-24 10:59:00,1.6545,1.6549,1.6543,1.6549,136300000.0
2006-04-24 11:00:00,1.6546,1.6551,1.6545,1.6551,136300000.0
2006-04-24 11:01:00,1.6552,1.6554,1.6548,1.6548,136300000.0
2006-04-24 11:02:00,1.6549,1.6552,1.6547,1.6547,136300000.0
2006-04-24 11:03:00,1.6545,1.6548,1.6542,1.6544,136300000.0
2006-04-24 11:04:00,1.6546,1.655,1.6544,1.6547,136300000.0
2006-04-24 11:05:00,1.6546,1.6551,1.6545,1.6549,136300000.0
2006-04-24 11:06:00,1.655,1.6553,1.6549,1.655,136300000.0
2006-04-24 11:07:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-04-24 11:08:00,1.655,1.6551,1.655,1.655,136300000.0
2006-04-24 11:09:00,1.6548,1.6553,1.6548,1.655,136300000.0
2006-04-24 11:10:00,1.6549,1.6551,1.6548,1.655,136300000.0
2006-04-24 11:11:00,1.6548,1.6551,1.6548,1.6549,136300000.0
2006-04-24 11:12:00,1.6551,1.6551,1.6548,1.6549,136300000.0
2006-04-24 11:13:00,1.6548,1.655,1.6546,1.6548,136300000.0
2006-04-24 11:14:00,1.6549,1.6553,1.6549,1.6552,136300000.0
2006-04-24 11:15:00,1.6553,1.6559,1.6553,1.6554,136300000.0
2006-04-24 11:16:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-04-24 11:17:00,1.6552,1.6555,1.655,1.6552,136300000.0
2006-04-24 11:18:00,1.6553,1.6556,1.6552,1.6552,136300000.0
2006-04-24 11:19:00,1.6553,1.6553,1.6548,1.6548,136300000.0
2006-04-24 11:20:00,1.6549,1.6549,1.6543,1.6548,136300000.0
2006-04-24 11:21:00,1.6547,1.6547,1.6541,1.6544,136300000.0
2006-04-24 11:22:00,1.6543,1.6544,1.6538,1.6541,136300000.0
2006-04-24 11:23:00,1.654,1.6546,1.6538,1.6544,136300000.0
2006-04-24 11:24:00,1.6543,1.6544,1.654,1.6544,136300000.0
2006-04-24 11:25:00,1.6542,1.6545,1.6542,1.6543,136300000.0
2006-04-24 11:26:00,1.6544,1.6558,1.6542,1.6557,136300000.0
2006-04-24 11:27:00,1.6556,1.6556,1.6551,1.6552,136300000.0
2006-04-24 11:28:00,1.6553,1.6555,1.6552,1.6554,136300000.0
2006-04-24 11:29:00,1.6553,1.6553,1.655,1.6552,136300000.0
2006-04-24 11:30:00,1.655,1.6553,1.6548,1.6548,136300000.0
2006-04-24 11:31:00,1.655,1.6555,1.6549,1.6554,136300000.0
2006-04-24 11:32:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-04-24 11:33:00,1.6554,1.6557,1.6553,1.6554,136300000.0
2006-04-24 11:34:00,1.6555,1.6556,1.6553,1.6556,136300000.0
2006-04-24 11:35:00,1.6555,1.6557,1.6554,1.6555,136300000.0
2006-04-24 11:36:00,1.6556,1.6557,1.6554,1.6554,136300000.0
2006-04-24 11:37:00,1.6555,1.656,1.6554,1.6557,136300000.0
2006-04-24 11:38:00,1.6559,1.6561,1.6559,1.656,136300000.0
2006-04-24 11:39:00,1.6561,1.6563,1.6559,1.6559,136300000.0
2006-04-24 11:40:00,1.656,1.6563,1.6559,1.6563,136300000.0
2006-04-24 11:41:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2006-04-24 11:42:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2006-04-24 11:43:00,1.6564,1.657,1.6564,1.657,136300000.0
2006-04-24 11:44:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-04-24 11:45:00,1.6569,1.6573,1.6569,1.6571,136300000.0
2006-04-24 11:46:00,1.6572,1.6572,1.6567,1.6572,136300000.0
2006-04-24 11:47:00,1.6573,1.6579,1.6573,1.6579,136300000.0
2006-04-24 11:48:00,1.658,1.658,1.6576,1.6576,136300000.0
2006-04-24 11:49:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2006-04-24 11:50:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2006-04-24 11:51:00,1.6576,1.6576,1.6573,1.6573,136300000.0
2006-04-24 11:52:00,1.6575,1.6575,1.6571,1.6574,136300000.0
2006-04-24 11:53:00,1.6576,1.6576,1.6574,1.6576,136300000.0
2006-04-24 11:54:00,1.6577,1.6578,1.6573,1.6574,136300000.0
2006-04-24 11:55:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-04-24 11:56:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2006-04-24 11:57:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-04-24 11:58:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2006-04-24 11:59:00,1.6578,1.6581,1.6575,1.6576,136300000.0
2006-04-24 12:00:00,1.6577,1.6579,1.6575,1.6575,136300000.0
2006-04-24 12:01:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2006-04-24 12:02:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-04-24 12:03:00,1.6577,1.6577,1.6574,1.6575,136300000.0
2006-04-24 12:04:00,1.6574,1.6578,1.657,1.6575,136300000.0
2006-04-24 12:05:00,1.6573,1.6575,1.6571,1.6572,136300000.0
2006-04-24 12:06:00,1.6571,1.6572,1.657,1.6571,136300000.0
2006-04-24 12:07:00,1.6572,1.6574,1.6572,1.6573,136300000.0
2006-04-24 12:08:00,1.6572,1.6576,1.6572,1.6574,136300000.0
2006-04-24 12:09:00,1.6573,1.6574,1.6572,1.6573,136300000.0
2006-04-24 12:10:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-04-24 12:11:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2006-04-24 12:12:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-04-24 12:13:00,1.6575,1.6577,1.6574,1.6575,136300000.0
2006-04-24 12:14:00,1.6574,1.6575,1.6572,1.6572,136300000.0
2006-04-24 12:15:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2006-04-24 12:16:00,1.6571,1.6571,1.6566,1.6569,136300000.0
2006-04-24 12:17:00,1.657,1.657,1.6567,1.6568,136300000.0
2006-04-24 12:18:00,1.6566,1.6571,1.6565,1.6571,136300000.0
2006-04-24 12:19:00,1.657,1.6571,1.6564,1.6567,136300000.0
2006-04-24 12:20:00,1.6566,1.6571,1.6565,1.6571,136300000.0
2006-04-24 12:21:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2006-04-24 12:22:00,1.6572,1.6576,1.6572,1.6574,136300000.0
2006-04-24 12:23:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2006-04-24 12:24:00,1.6572,1.6578,1.6572,1.6576,136300000.0
2006-04-24 12:25:00,1.6577,1.6578,1.6574,1.6576,136300000.0
2006-04-24 12:26:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2006-04-24 12:27:00,1.6574,1.6576,1.6573,1.6576,136300000.0
2006-04-24 12:28:00,1.6575,1.6578,1.6575,1.6577,136300000.0
2006-04-24 12:29:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2006-04-24 12:30:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2006-04-24 12:31:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-04-24 12:32:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2006-04-24 12:33:00,1.6575,1.6577,1.6571,1.6573,136300000.0
2006-04-24 12:34:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2006-04-24 12:35:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-04-24 12:36:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2006-04-24 12:37:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2006-04-24 12:38:00,1.6574,1.6575,1.6571,1.6571,136300000.0
2006-04-24 12:39:00,1.6573,1.6576,1.6572,1.6576,136300000.0
2006-04-24 12:40:00,1.6577,1.658,1.6577,1.6579,136300000.0
2006-04-24 12:41:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2006-04-24 12:42:00,1.6577,1.6579,1.6575,1.6579,136300000.0
2006-04-24 12:43:00,1.6577,1.658,1.6575,1.658,136300000.0
2006-04-24 12:44:00,1.6578,1.6581,1.6575,1.6581,136300000.0
2006-04-24 12:45:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2006-04-24 12:46:00,1.6578,1.6578,1.6573,1.6574,136300000.0
2006-04-24 12:47:00,1.6575,1.6575,1.6571,1.6574,136300000.0
2006-04-24 12:48:00,1.6573,1.6574,1.6567,1.6569,136300000.0
2006-04-24 12:49:00,1.6568,1.657,1.6567,1.6567,136300000.0
2006-04-24 12:50:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2006-04-24 12:51:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2006-04-24 12:52:00,1.6562,1.6563,1.656,1.656,136300000.0
2006-04-24 12:53:00,1.6562,1.6562,1.656,1.6561,136300000.0
2006-04-24 12:54:00,1.6562,1.6562,1.6555,1.6555,136300000.0
2006-04-24 12:55:00,1.6556,1.6556,1.6552,1.6555,136300000.0
2006-04-24 12:56:00,1.6553,1.6555,1.6549,1.655,136300000.0
2006-04-24 12:57:00,1.6551,1.6552,1.6547,1.655,136300000.0
2006-04-24 12:58:00,1.6552,1.6553,1.6549,1.655,136300000.0
2006-04-24 12:59:00,1.6549,1.6549,1.6545,1.6545,136300000.0
2006-04-24 13:00:00,1.6543,1.6549,1.6543,1.6546,136300000.0
2006-04-24 13:01:00,1.6547,1.6547,1.6544,1.6544,136300000.0
2006-04-24 13:02:00,1.6541,1.6544,1.6539,1.6541,136300000.0
2006-04-24 13:03:00,1.6542,1.6545,1.6539,1.6541,136300000.0
2006-04-24 13:04:00,1.654,1.654,1.6536,1.6538,136300000.0
2006-04-24 13:05:00,1.6537,1.654,1.6537,1.6539,136300000.0
2006-04-24 13:06:00,1.654,1.6547,1.654,1.6547,136300000.0
2006-04-24 13:07:00,1.6545,1.6546,1.6543,1.6545,136300000.0
2006-04-24 13:08:00,1.6546,1.6549,1.6544,1.6544,136300000.0
2006-04-24 13:09:00,1.6545,1.6545,1.6542,1.6543,136300000.0
2006-04-24 13:10:00,1.6544,1.6548,1.6544,1.6547,136300000.0
2006-04-24 13:11:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-04-24 13:12:00,1.6548,1.655,1.6545,1.6547,136300000.0
2006-04-24 13:13:00,1.6548,1.6548,1.6545,1.6546,136300000.0
2006-04-24 13:14:00,1.6545,1.6548,1.6545,1.6548,136300000.0
2006-04-24 13:15:00,1.6547,1.6553,1.6545,1.6552,136300000.0
2006-04-24 13:16:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-04-24 13:17:00,1.6552,1.656,1.6552,1.656,136300000.0
2006-04-24 13:18:00,1.6559,1.6561,1.6557,1.6558,136300000.0
2006-04-24 13:19:00,1.6557,1.6558,1.6552,1.6556,136300000.0
2006-04-24 13:20:00,1.6555,1.6559,1.6555,1.6557,136300000.0
2006-04-24 13:21:00,1.6558,1.6562,1.6553,1.6556,136300000.0
2006-04-24 13:22:00,1.6555,1.6559,1.6555,1.6556,136300000.0
2006-04-24 13:23:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-04-24 13:24:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2006-04-24 13:25:00,1.6557,1.6558,1.6555,1.6557,136300000.0
2006-04-24 13:26:00,1.6555,1.6559,1.6555,1.6558,136300000.0
2006-04-24 13:27:00,1.6557,1.6559,1.6554,1.6556,136300000.0
2006-04-24 13:28:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-04-24 13:29:00,1.6554,1.6555,1.6549,1.6555,136300000.0
2006-04-24 13:30:00,1.6554,1.6557,1.6552,1.6557,136300000.0
2006-04-24 13:31:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2006-04-24 13:32:00,1.6558,1.6558,1.6553,1.6553,136300000.0
2006-04-24 13:33:00,1.6554,1.6556,1.6554,1.6555,136300000.0
2006-04-24 13:34:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2006-04-24 13:35:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-04-24 13:36:00,1.6555,1.6555,1.6553,1.6555,136300000.0
2006-04-24 13:37:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-04-24 13:38:00,1.6555,1.6559,1.6555,1.6557,136300000.0
2006-04-24 13:39:00,1.6558,1.6559,1.6557,1.6558,136300000.0
2006-04-24 13:40:00,1.6557,1.656,1.6557,1.656,136300000.0
2006-04-24 13:41:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-04-24 13:42:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2006-04-24 13:43:00,1.6559,1.6562,1.6558,1.6558,136300000.0
2006-04-24 13:44:00,1.656,1.656,1.6558,1.6559,136300000.0
2006-04-24 13:45:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2006-04-24 13:46:00,1.6557,1.6558,1.6552,1.6553,136300000.0
2006-04-24 13:47:00,1.6554,1.6557,1.6552,1.6557,136300000.0
2006-04-24 13:48:00,1.6556,1.6556,1.6552,1.6553,136300000.0
2006-04-24 13:49:00,1.6554,1.6554,1.655,1.6553,136300000.0
2006-04-24 13:50:00,1.6554,1.6557,1.6552,1.6553,136300000.0
2006-04-24 13:51:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-04-24 13:52:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-04-24 13:53:00,1.6554,1.6556,1.6552,1.6556,136300000.0
2006-04-24 13:54:00,1.6557,1.6557,1.6551,1.6555,136300000.0
2006-04-24 13:55:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2006-04-24 13:56:00,1.6555,1.6555,1.6551,1.6551,136300000.0
2006-04-24 13:57:00,1.6553,1.6553,1.6548,1.6549,136300000.0
2006-04-24 13:58:00,1.6551,1.6551,1.6549,1.655,136300000.0
2006-04-24 13:59:00,1.6548,1.655,1.6548,1.6548,136300000.0
2006-04-24 14:00:00,1.655,1.655,1.6546,1.6547,136300000.0
2006-04-24 14:01:00,1.6548,1.6555,1.6548,1.6554,136300000.0
2006-04-24 14:02:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-04-24 14:03:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-04-24 14:04:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2006-04-24 14:05:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2006-04-24 14:06:00,1.655,1.6551,1.6549,1.6549,136300000.0
2006-04-24 14:07:00,1.6551,1.6559,1.6551,1.6554,136300000.0
2006-04-24 14:08:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-04-24 14:09:00,1.6554,1.6558,1.6551,1.6556,136300000.0
2006-04-24 14:10:00,1.6555,1.6558,1.6551,1.6555,136300000.0
2006-04-24 14:11:00,1.6554,1.6555,1.655,1.655,136300000.0
2006-04-24 14:12:00,1.6551,1.6553,1.6549,1.6552,136300000.0
2006-04-24 14:13:00,1.6554,1.6554,1.6549,1.6552,136300000.0
2006-04-24 14:14:00,1.6553,1.6555,1.6549,1.6554,136300000.0
2006-04-24 14:15:00,1.6557,1.6562,1.6553,1.6556,136300000.0
2006-04-24 14:16:00,1.6555,1.6559,1.6553,1.6556,136300000.0
2006-04-24 14:17:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2006-04-24 14:18:00,1.6558,1.6561,1.6558,1.6559,136300000.0
2006-04-24 14:19:00,1.656,1.6568,1.6559,1.6567,136300000.0
2006-04-24 14:20:00,1.6565,1.6576,1.6565,1.6567,136300000.0
2006-04-24 14:21:00,1.6568,1.6568,1.6564,1.6564,136300000.0
2006-04-24 14:22:00,1.6565,1.6567,1.6563,1.6566,136300000.0
2006-04-24 14:23:00,1.6565,1.6567,1.6564,1.6565,136300000.0
2006-04-24 14:24:00,1.6564,1.6567,1.6562,1.6562,136300000.0
2006-04-24 14:25:00,1.6563,1.6566,1.656,1.6565,136300000.0
2006-04-24 14:26:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2006-04-24 14:27:00,1.6568,1.6569,1.6566,1.6567,136300000.0
2006-04-24 14:28:00,1.6565,1.6569,1.6565,1.6568,136300000.0
2006-04-24 14:29:00,1.6567,1.6571,1.6566,1.6567,136300000.0
2006-04-24 14:30:00,1.6568,1.6571,1.6567,1.657,136300000.0
2006-04-24 14:31:00,1.6569,1.6574,1.6569,1.6573,136300000.0
2006-04-24 14:32:00,1.6572,1.6574,1.657,1.657,136300000.0
2006-04-24 14:33:00,1.6571,1.6573,1.6569,1.657,136300000.0
2006-04-24 14:34:00,1.6571,1.6585,1.6571,1.658,136300000.0
2006-04-24 14:35:00,1.6581,1.6588,1.6581,1.6584,136300000.0
2006-04-24 14:36:00,1.6582,1.6589,1.6582,1.6589,136300000.0
2006-04-24 14:37:00,1.6587,1.6587,1.6585,1.6587,136300000.0
2006-04-24 14:38:00,1.6586,1.6588,1.6585,1.6588,136300000.0
2006-04-24 14:39:00,1.659,1.659,1.6583,1.6587,136300000.0
2006-04-24 14:40:00,1.6585,1.6587,1.658,1.6584,136300000.0
2006-04-24 14:41:00,1.6582,1.6585,1.6579,1.6583,136300000.0
2006-04-24 14:42:00,1.6584,1.6584,1.6578,1.6582,136300000.0
2006-04-24 14:43:00,1.6581,1.6583,1.6576,1.6576,136300000.0
2006-04-24 14:44:00,1.6574,1.6578,1.6573,1.6573,136300000.0
2006-04-24 14:45:00,1.6574,1.6578,1.6573,1.6575,136300000.0
2006-04-24 14:46:00,1.6576,1.6578,1.6569,1.6571,136300000.0
2006-04-24 14:47:00,1.657,1.6573,1.6568,1.6569,136300000.0
2006-04-24 14:48:00,1.6566,1.6568,1.6556,1.6558,136300000.0
2006-04-24 14:49:00,1.6557,1.656,1.6556,1.656,136300000.0
2006-04-24 14:50:00,1.6561,1.6563,1.6558,1.656,136300000.0
2006-04-24 14:51:00,1.6561,1.6561,1.6559,1.6561,136300000.0
2006-04-24 14:52:00,1.6563,1.6564,1.656,1.6564,136300000.0
2006-04-24 14:53:00,1.6566,1.6566,1.6561,1.6563,136300000.0
2006-04-24 14:54:00,1.6561,1.6569,1.6561,1.6565,136300000.0
2006-04-24 14:55:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2006-04-24 14:56:00,1.6565,1.6565,1.656,1.6562,136300000.0
2006-04-24 14:57:00,1.6563,1.6566,1.6561,1.6564,136300000.0
2006-04-24 14:58:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2006-04-24 14:59:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2006-04-24 15:00:00,1.6562,1.6565,1.6561,1.6563,136300000.0
2006-04-24 15:01:00,1.6565,1.6571,1.6563,1.657,136300000.0
2006-04-24 15:02:00,1.6569,1.6572,1.6569,1.6571,136300000.0
2006-04-24 15:03:00,1.6572,1.6573,1.6568,1.6571,136300000.0
2006-04-24 15:04:00,1.6572,1.6572,1.6569,1.6569,136300000.0
2006-04-24 15:05:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2006-04-24 15:06:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2006-04-24 15:07:00,1.6568,1.6575,1.6568,1.6574,136300000.0
2006-04-24 15:08:00,1.6573,1.6576,1.6571,1.6572,136300000.0
2006-04-24 15:09:00,1.6571,1.6571,1.6567,1.657,136300000.0
2006-04-24 15:10:00,1.6571,1.6582,1.6571,1.6582,136300000.0
2006-04-24 15:11:00,1.6579,1.6582,1.6576,1.6579,136300000.0
2006-04-24 15:12:00,1.6581,1.6586,1.6581,1.6586,136300000.0
2006-04-24 15:13:00,1.6587,1.6587,1.6582,1.6582,136300000.0
2006-04-24 15:14:00,1.6583,1.6586,1.6582,1.6584,136300000.0
2006-04-24 15:15:00,1.6585,1.6594,1.6584,1.6594,136300000.0
2006-04-24 15:16:00,1.6593,1.6597,1.6589,1.6592,136300000.0
2006-04-24 15:17:00,1.6593,1.6595,1.6588,1.6595,136300000.0
2006-04-24 15:18:00,1.6596,1.6599,1.6594,1.6598,136300000.0
2006-04-24 15:19:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2006-04-24 15:20:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2006-04-24 15:21:00,1.6601,1.6606,1.6597,1.6605,136300000.0
2006-04-24 15:22:00,1.6603,1.6607,1.6603,1.6605,136300000.0
2006-04-24 15:23:00,1.6606,1.6612,1.6604,1.6609,136300000.0
2006-04-24 15:24:00,1.6611,1.6616,1.6606,1.6612,136300000.0
2006-04-24 15:25:00,1.6614,1.6626,1.6613,1.6626,136300000.0
2006-04-24 15:26:00,1.6625,1.6625,1.6619,1.6621,136300000.0
2006-04-24 15:27:00,1.6623,1.6632,1.6623,1.6629,136300000.0
2006-04-24 15:28:00,1.663,1.6638,1.6627,1.6634,136300000.0
2006-04-24 15:29:00,1.6633,1.6634,1.6628,1.6632,136300000.0
2006-04-24 15:30:00,1.6633,1.6645,1.6633,1.6637,136300000.0
2006-04-24 15:31:00,1.6636,1.6638,1.6632,1.6634,136300000.0
2006-04-24 15:32:00,1.6635,1.6636,1.663,1.6632,136300000.0
2006-04-24 15:33:00,1.6633,1.6634,1.6622,1.6624,136300000.0
2006-04-24 15:34:00,1.6623,1.6623,1.6618,1.6622,136300000.0
2006-04-24 15:35:00,1.6621,1.6622,1.6618,1.6621,136300000.0
2006-04-24 15:36:00,1.6622,1.6623,1.6616,1.6621,136300000.0
2006-04-24 15:37:00,1.6622,1.6622,1.6616,1.6619,136300000.0
2006-04-24 15:38:00,1.662,1.6623,1.6619,1.662,136300000.0
2006-04-24 15:39:00,1.6619,1.6622,1.6615,1.662,136300000.0
2006-04-24 15:40:00,1.6619,1.6621,1.661,1.6615,136300000.0
2006-04-24 15:41:00,1.6614,1.6614,1.6608,1.661,136300000.0
2006-04-24 15:42:00,1.6611,1.6613,1.661,1.6613,136300000.0
2006-04-24 15:43:00,1.6612,1.6614,1.6607,1.6611,136300000.0
2006-04-24 15:44:00,1.6612,1.6615,1.6609,1.6614,136300000.0
2006-04-24 15:45:00,1.6612,1.6616,1.6612,1.6613,136300000.0
2006-04-24 15:46:00,1.6615,1.6617,1.661,1.6614,136300000.0
2006-04-24 15:47:00,1.6612,1.6614,1.661,1.6612,136300000.0
2006-04-24 15:48:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-04-24 15:49:00,1.6612,1.6613,1.6607,1.6608,136300000.0
2006-04-24 15:50:00,1.661,1.6614,1.661,1.6612,136300000.0
2006-04-24 15:51:00,1.6613,1.6615,1.6611,1.6614,136300000.0
2006-04-24 15:52:00,1.6613,1.6613,1.661,1.661,136300000.0
2006-04-24 15:53:00,1.6611,1.6617,1.661,1.6617,136300000.0
2006-04-24 15:54:00,1.6616,1.6617,1.6613,1.6613,136300000.0
2006-04-24 15:55:00,1.6614,1.6615,1.6612,1.6614,136300000.0
2006-04-24 15:56:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-04-24 15:57:00,1.6614,1.6618,1.6613,1.6615,136300000.0
2006-04-24 15:58:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-04-24 15:59:00,1.6614,1.662,1.6614,1.6619,136300000.0
2006-04-24 16:00:00,1.6618,1.6622,1.6615,1.6622,136300000.0
2006-04-24 16:01:00,1.6621,1.6623,1.6619,1.6619,136300000.0
2006-04-24 16:02:00,1.6617,1.6622,1.6617,1.6618,136300000.0
2006-04-24 16:03:00,1.662,1.6624,1.6616,1.6616,136300000.0
2006-04-24 16:04:00,1.6618,1.6622,1.6614,1.662,136300000.0
2006-04-24 16:05:00,1.6621,1.6623,1.6617,1.6621,136300000.0
2006-04-24 16:06:00,1.6624,1.6625,1.6618,1.6619,136300000.0
2006-04-24 16:07:00,1.662,1.6621,1.6618,1.662,136300000.0
2006-04-24 16:08:00,1.6621,1.6621,1.6616,1.6617,136300000.0
2006-04-24 16:09:00,1.6618,1.6623,1.6617,1.6621,136300000.0
2006-04-24 16:10:00,1.6619,1.6626,1.6619,1.662,136300000.0
2006-04-24 16:11:00,1.6621,1.6624,1.6619,1.6621,136300000.0
2006-04-24 16:12:00,1.6622,1.6623,1.6619,1.6622,136300000.0
2006-04-24 16:13:00,1.6623,1.6627,1.6622,1.6625,136300000.0
2006-04-24 16:14:00,1.6624,1.6629,1.6624,1.6626,136300000.0
2006-04-24 16:15:00,1.6625,1.6627,1.6619,1.662,136300000.0
2006-04-24 16:16:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2006-04-24 16:17:00,1.6621,1.6623,1.6617,1.6621,136300000.0
2006-04-24 16:18:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-04-24 16:19:00,1.662,1.6621,1.6617,1.6617,136300000.0
2006-04-24 16:20:00,1.6616,1.6619,1.6615,1.6617,136300000.0
2006-04-24 16:21:00,1.6618,1.6618,1.6614,1.6615,136300000.0
2006-04-24 16:22:00,1.6616,1.6619,1.6614,1.6615,136300000.0
2006-04-24 16:23:00,1.6616,1.662,1.6613,1.6613,136300000.0
2006-04-24 16:24:00,1.6612,1.6613,1.6608,1.6608,136300000.0
2006-04-24 16:25:00,1.6607,1.6609,1.6604,1.6606,136300000.0
2006-04-24 16:26:00,1.6607,1.6607,1.6603,1.6606,136300000.0
2006-04-24 16:27:00,1.6604,1.6607,1.66,1.6607,136300000.0
2006-04-24 16:28:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2006-04-24 16:29:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-04-24 16:30:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-04-24 16:31:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2006-04-24 16:32:00,1.6608,1.661,1.6605,1.6608,136300000.0
2006-04-24 16:33:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-04-24 16:34:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-04-24 16:35:00,1.6605,1.6608,1.6604,1.6607,136300000.0
2006-04-24 16:37:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2006-04-24 16:38:00,1.6608,1.6608,1.6605,1.6608,136300000.0
2006-04-24 16:39:00,1.6609,1.6612,1.6607,1.6607,136300000.0
2006-04-24 16:40:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-04-24 16:41:00,1.6609,1.661,1.6606,1.6606,136300000.0
2006-04-24 16:42:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2006-04-24 16:43:00,1.6608,1.6609,1.6603,1.6605,136300000.0
2006-04-24 16:44:00,1.6601,1.6606,1.6601,1.6606,136300000.0
2006-04-24 16:45:00,1.6605,1.6605,1.6601,1.6604,136300000.0
2006-04-24 16:46:00,1.6605,1.6609,1.6604,1.6606,136300000.0
2006-04-24 16:47:00,1.6608,1.6611,1.6607,1.661,136300000.0
2006-04-24 16:48:00,1.6611,1.6614,1.661,1.6612,136300000.0
2006-04-24 16:49:00,1.6613,1.6617,1.6611,1.6614,136300000.0
2006-04-24 16:50:00,1.6613,1.6616,1.6612,1.6614,136300000.0
2006-04-24 16:51:00,1.6615,1.6615,1.6611,1.6614,136300000.0
2006-04-24 16:52:00,1.6615,1.6616,1.6612,1.6615,136300000.0
2006-04-24 16:53:00,1.6616,1.662,1.6615,1.662,136300000.0
2006-04-24 16:54:00,1.6621,1.6625,1.662,1.6622,136300000.0
2006-04-24 16:55:00,1.6621,1.6622,1.6619,1.662,136300000.0
2006-04-24 16:56:00,1.6619,1.6621,1.6618,1.662,136300000.0
2006-04-24 16:57:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-04-24 16:58:00,1.6619,1.6624,1.6619,1.6624,136300000.0
2006-04-24 16:59:00,1.6626,1.6629,1.6624,1.6628,136300000.0
2006-04-24 17:00:00,1.6629,1.6631,1.6627,1.6629,136300000.0
2006-04-24 17:01:00,1.6631,1.6631,1.6625,1.6625,136300000.0
2006-04-24 17:02:00,1.6624,1.6626,1.6621,1.6623,136300000.0
2006-04-24 17:03:00,1.6622,1.6623,1.6618,1.6618,136300000.0
2006-04-24 17:04:00,1.662,1.6622,1.6618,1.662,136300000.0
2006-04-24 17:05:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2006-04-24 17:06:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-04-24 17:07:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2006-04-24 17:08:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-04-24 17:09:00,1.6623,1.6625,1.6621,1.6623,136300000.0
2006-04-24 17:10:00,1.6621,1.6627,1.6621,1.6624,136300000.0
2006-04-24 17:11:00,1.6625,1.6631,1.6625,1.6626,136300000.0
2006-04-24 17:12:00,1.6625,1.6628,1.6624,1.6625,136300000.0
2006-04-24 17:13:00,1.6624,1.6625,1.6618,1.6618,136300000.0
2006-04-24 17:14:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2006-04-24 17:15:00,1.6619,1.6621,1.6618,1.6619,136300000.0
2006-04-24 17:16:00,1.662,1.6621,1.6619,1.662,136300000.0
2006-04-24 17:17:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-04-24 17:18:00,1.6619,1.662,1.6614,1.6616,136300000.0
2006-04-24 17:19:00,1.6614,1.6617,1.6613,1.6615,136300000.0
2006-04-24 17:20:00,1.6616,1.6616,1.661,1.6613,136300000.0
2006-04-24 17:21:00,1.6612,1.6615,1.6611,1.6615,136300000.0
2006-04-24 17:22:00,1.6616,1.6618,1.6614,1.6614,136300000.0
2006-04-24 17:23:00,1.6613,1.6613,1.6608,1.661,136300000.0
2006-04-24 17:24:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-04-24 17:25:00,1.6609,1.6612,1.6609,1.6611,136300000.0
2006-04-24 17:26:00,1.661,1.6615,1.6609,1.6615,136300000.0
2006-04-24 17:27:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2006-04-24 17:28:00,1.6613,1.6619,1.6613,1.6616,136300000.0
2006-04-24 17:29:00,1.6619,1.662,1.6616,1.662,136300000.0
2006-04-24 17:30:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-04-24 17:31:00,1.662,1.6623,1.6619,1.6621,136300000.0
2006-04-24 17:32:00,1.662,1.6621,1.6618,1.6618,136300000.0
2006-04-24 17:33:00,1.6619,1.6622,1.6616,1.6622,136300000.0
2006-04-24 17:34:00,1.662,1.6623,1.662,1.6622,136300000.0
2006-04-24 17:35:00,1.6621,1.6623,1.6617,1.6621,136300000.0
2006-04-24 17:36:00,1.6619,1.6622,1.6619,1.662,136300000.0
2006-04-24 17:37:00,1.6621,1.6622,1.662,1.662,136300000.0
2006-04-24 17:38:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2006-04-24 17:39:00,1.662,1.6621,1.6616,1.6617,136300000.0
2006-04-24 17:40:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-04-24 17:41:00,1.6617,1.662,1.6616,1.6618,136300000.0
2006-04-24 17:42:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-04-24 17:43:00,1.662,1.6623,1.6619,1.6619,136300000.0
2006-04-24 17:44:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-04-24 17:45:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2006-04-24 17:46:00,1.6619,1.6624,1.6619,1.6623,136300000.0
2006-04-24 17:47:00,1.6624,1.6627,1.6622,1.6627,136300000.0
2006-04-24 17:48:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-04-24 17:50:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-04-24 17:51:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-04-24 17:52:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2006-04-24 17:53:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2006-04-24 17:54:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-04-24 17:55:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-04-24 17:56:00,1.6621,1.6623,1.662,1.6621,136300000.0
2006-04-24 17:57:00,1.6622,1.6622,1.6616,1.6616,136300000.0
2006-04-24 17:58:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-04-24 17:59:00,1.6618,1.6619,1.6614,1.6617,136300000.0
2006-04-24 18:00:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-04-24 18:01:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2006-04-24 18:02:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-04-24 18:03:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-24 18:04:00,1.6621,1.6623,1.6619,1.6619,136300000.0
2006-04-24 18:05:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-24 18:06:00,1.6624,1.6626,1.6622,1.6624,136300000.0
2006-04-24 18:07:00,1.6625,1.6626,1.6622,1.6622,136300000.0
2006-04-24 18:08:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2006-04-24 18:09:00,1.6626,1.6627,1.6622,1.6622,136300000.0
2006-04-24 18:10:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-04-24 18:11:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2006-04-24 18:12:00,1.6623,1.6632,1.6623,1.6631,136300000.0
2006-04-24 18:13:00,1.6632,1.6633,1.663,1.6632,136300000.0
2006-04-24 18:14:00,1.6633,1.6634,1.663,1.6631,136300000.0
2006-04-24 18:15:00,1.663,1.6633,1.6624,1.6625,136300000.0
2006-04-24 18:16:00,1.6624,1.6629,1.6622,1.6629,136300000.0
2006-04-24 18:17:00,1.6628,1.6628,1.6623,1.6626,136300000.0
2006-04-24 18:18:00,1.6625,1.6625,1.6619,1.6619,136300000.0
2006-04-24 18:19:00,1.6623,1.6623,1.6613,1.6616,136300000.0
2006-04-24 18:20:00,1.6615,1.662,1.6611,1.662,136300000.0
2006-04-24 18:21:00,1.6617,1.6623,1.6615,1.6617,136300000.0
2006-04-24 18:22:00,1.6615,1.6616,1.6611,1.6616,136300000.0
2006-04-24 18:23:00,1.6615,1.6616,1.6611,1.6615,136300000.0
2006-04-24 18:24:00,1.6614,1.6618,1.6612,1.6612,136300000.0
2006-04-24 18:25:00,1.6614,1.6615,1.6608,1.6613,136300000.0
2006-04-24 18:26:00,1.6611,1.6614,1.661,1.6612,136300000.0
2006-04-24 18:27:00,1.6613,1.6613,1.661,1.6613,136300000.0
2006-04-24 18:28:00,1.6614,1.6616,1.661,1.6613,136300000.0
2006-04-24 18:29:00,1.6612,1.6614,1.6609,1.6611,136300000.0
2006-04-24 18:30:00,1.661,1.6615,1.661,1.6615,136300000.0
2006-04-24 18:31:00,1.6613,1.6617,1.6611,1.6615,136300000.0
2006-04-24 18:32:00,1.6613,1.662,1.6613,1.6617,136300000.0
2006-04-24 18:33:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2006-04-24 18:34:00,1.662,1.662,1.6616,1.6618,136300000.0
2006-04-24 18:35:00,1.6617,1.662,1.6616,1.6618,136300000.0
2006-04-24 18:36:00,1.6619,1.6622,1.6618,1.6618,136300000.0
2006-04-24 18:37:00,1.662,1.6627,1.662,1.6627,136300000.0
2006-04-24 18:38:00,1.6628,1.6628,1.6622,1.6623,136300000.0
2006-04-24 18:39:00,1.6622,1.6629,1.6622,1.6625,136300000.0
2006-04-24 18:40:00,1.6624,1.6627,1.6623,1.6626,136300000.0
2006-04-24 18:41:00,1.6628,1.6628,1.6626,1.6627,136300000.0
2006-04-24 18:42:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-04-24 18:43:00,1.6626,1.663,1.6626,1.6626,136300000.0
2006-04-24 18:44:00,1.6627,1.6628,1.6623,1.6628,136300000.0
2006-04-24 18:45:00,1.6627,1.6627,1.6621,1.6622,136300000.0
2006-04-24 18:46:00,1.6623,1.6625,1.6618,1.662,136300000.0
2006-04-24 18:47:00,1.6619,1.6622,1.6619,1.662,136300000.0
2006-04-24 18:48:00,1.6625,1.6628,1.6623,1.6628,136300000.0
2006-04-24 18:49:00,1.6627,1.6627,1.6623,1.6624,136300000.0
2006-04-24 18:50:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-04-24 18:51:00,1.6624,1.6626,1.6621,1.6623,136300000.0
2006-04-24 18:52:00,1.6622,1.6623,1.662,1.662,136300000.0
2006-04-24 18:53:00,1.6621,1.6628,1.6621,1.6624,136300000.0
2006-04-24 18:54:00,1.6621,1.6623,1.6619,1.6623,136300000.0
2006-04-24 18:55:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-04-24 18:56:00,1.6622,1.6625,1.6621,1.6622,136300000.0
2006-04-24 18:57:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-04-24 18:59:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2006-04-24 19:00:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2006-04-24 19:01:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-24 19:02:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-04-24 19:03:00,1.6626,1.6628,1.6624,1.6627,136300000.0
2006-04-24 19:04:00,1.6626,1.6629,1.6625,1.6629,136300000.0
2006-04-24 19:05:00,1.663,1.663,1.6626,1.6627,136300000.0
2006-04-24 19:06:00,1.6626,1.6627,1.6625,1.6627,136300000.0
2006-04-24 19:07:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-04-24 19:08:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2006-04-24 19:09:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-24 19:10:00,1.6628,1.6631,1.6628,1.6629,136300000.0
2006-04-24 19:11:00,1.663,1.6632,1.6629,1.6631,136300000.0
2006-04-24 19:12:00,1.6632,1.6632,1.6628,1.663,136300000.0
2006-04-24 19:13:00,1.6627,1.663,1.6625,1.6626,136300000.0
2006-04-24 19:14:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2006-04-24 19:15:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-04-24 19:16:00,1.6626,1.6632,1.6624,1.663,136300000.0
2006-04-24 19:17:00,1.6628,1.663,1.6627,1.6629,136300000.0
2006-04-24 19:18:00,1.6627,1.6632,1.6627,1.6629,136300000.0
2006-04-24 19:19:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-04-24 19:20:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-04-24 19:21:00,1.6629,1.6632,1.6627,1.6632,136300000.0
2006-04-24 19:22:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2006-04-24 19:23:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-04-24 19:24:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-04-24 19:25:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-04-24 19:26:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-04-24 19:27:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-04-24 19:28:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-04-24 19:29:00,1.6635,1.6641,1.6635,1.6641,136300000.0
2006-04-24 19:30:00,1.664,1.6641,1.6638,1.6639,136300000.0
2006-04-24 19:31:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-04-24 19:32:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-04-24 19:33:00,1.6639,1.6642,1.6636,1.664,136300000.0
2006-04-24 19:34:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2006-04-24 19:35:00,1.664,1.664,1.6636,1.6636,136300000.0
2006-04-24 19:36:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2006-04-24 19:37:00,1.6637,1.6641,1.6637,1.664,136300000.0
2006-04-24 19:38:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-04-24 19:39:00,1.6641,1.6642,1.664,1.6641,136300000.0
2006-04-24 19:40:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-24 19:41:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-24 19:43:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2006-04-24 19:44:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2006-04-24 19:45:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2006-04-24 19:46:00,1.6642,1.6643,1.664,1.6643,136300000.0
2006-04-24 19:47:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-04-24 19:48:00,1.6643,1.6646,1.6642,1.6643,136300000.0
2006-04-24 19:49:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-04-24 19:51:00,1.6642,1.6645,1.664,1.6645,136300000.0
2006-04-24 19:52:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2006-04-24 19:53:00,1.6642,1.6646,1.6642,1.6645,136300000.0
2006-04-24 19:54:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-04-24 19:55:00,1.6648,1.6648,1.6642,1.6643,136300000.0
2006-04-24 19:56:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2006-04-24 19:57:00,1.6642,1.6646,1.6639,1.6639,136300000.0
2006-04-24 19:58:00,1.6643,1.6643,1.6638,1.6642,136300000.0
2006-04-24 19:59:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2006-04-24 20:00:00,1.6638,1.6644,1.6638,1.6642,136300000.0
2006-04-24 20:01:00,1.6643,1.6648,1.6643,1.6645,136300000.0
2006-04-24 20:02:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-04-24 20:03:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2006-04-24 20:04:00,1.6643,1.6645,1.6642,1.6642,136300000.0
2006-04-24 20:05:00,1.6641,1.6641,1.6636,1.6636,136300000.0
2006-04-24 20:06:00,1.6637,1.6639,1.6634,1.6636,136300000.0
2006-04-24 20:07:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2006-04-24 20:08:00,1.6636,1.6641,1.6636,1.6639,136300000.0
2006-04-24 20:09:00,1.6641,1.6644,1.6639,1.6644,136300000.0
2006-04-24 20:10:00,1.6643,1.6646,1.6641,1.6644,136300000.0
2006-04-24 20:11:00,1.6642,1.6649,1.6642,1.6648,136300000.0
2006-04-24 20:12:00,1.6649,1.665,1.6643,1.6644,136300000.0
2006-04-24 20:13:00,1.6645,1.6646,1.6639,1.6639,136300000.0
2006-04-24 20:14:00,1.6637,1.6641,1.6636,1.6641,136300000.0
2006-04-24 20:15:00,1.664,1.6645,1.664,1.6645,136300000.0
2006-04-24 20:16:00,1.6647,1.6648,1.664,1.6642,136300000.0
2006-04-24 20:17:00,1.6644,1.6653,1.6644,1.6649,136300000.0
2006-04-24 20:18:00,1.6646,1.6647,1.6643,1.6645,136300000.0
2006-04-24 20:19:00,1.6646,1.6649,1.6646,1.6648,136300000.0
2006-04-24 20:20:00,1.6649,1.665,1.6646,1.6646,136300000.0
2006-04-24 20:21:00,1.6649,1.6655,1.6649,1.6653,136300000.0
2006-04-24 20:22:00,1.6652,1.6653,1.665,1.6651,136300000.0
2006-04-24 20:23:00,1.6652,1.6655,1.6646,1.6649,136300000.0
2006-04-24 20:24:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2006-04-24 20:25:00,1.6646,1.6647,1.6641,1.6645,136300000.0
2006-04-24 20:26:00,1.6646,1.6647,1.6642,1.6642,136300000.0
2006-04-24 20:27:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2006-04-24 20:28:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2006-04-24 20:29:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-04-24 20:30:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2006-04-24 20:31:00,1.6644,1.665,1.6643,1.665,136300000.0
2006-04-24 20:32:00,1.6649,1.665,1.6642,1.6642,136300000.0
2006-04-24 20:33:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-24 20:34:00,1.6641,1.6647,1.6641,1.6646,136300000.0
2006-04-24 20:35:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-04-24 20:36:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2006-04-24 20:37:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-04-24 20:38:00,1.6644,1.6645,1.6642,1.6645,136300000.0
2006-04-24 20:39:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2006-04-24 20:40:00,1.6645,1.6645,1.664,1.6641,136300000.0
2006-04-24 20:41:00,1.6643,1.6643,1.664,1.6641,136300000.0
2006-04-24 20:42:00,1.6642,1.6647,1.6642,1.6647,136300000.0
2006-04-24 20:43:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2006-04-24 20:44:00,1.6647,1.665,1.6647,1.6649,136300000.0
2006-04-24 20:45:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-04-24 20:46:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2006-04-24 20:47:00,1.6648,1.6652,1.6647,1.6651,136300000.0
2006-04-24 20:48:00,1.6649,1.6651,1.6647,1.6651,136300000.0
2006-04-24 20:49:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2006-04-24 20:50:00,1.6651,1.6655,1.6649,1.6654,136300000.0
2006-04-24 20:51:00,1.6655,1.666,1.6655,1.6658,136300000.0
2006-04-24 20:52:00,1.6657,1.666,1.6656,1.6657,136300000.0
2006-04-24 20:53:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-04-24 20:54:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-04-24 20:55:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-04-24 20:56:00,1.6655,1.6655,1.665,1.6651,136300000.0
2006-04-24 20:57:00,1.665,1.6652,1.6647,1.6652,136300000.0
2006-04-24 20:58:00,1.6651,1.6658,1.6651,1.6658,136300000.0
2006-04-24 20:59:00,1.6656,1.6663,1.6656,1.6663,136300000.0
2006-04-24 21:00:00,1.6664,1.6668,1.6657,1.6657,136300000.0
2006-04-24 21:01:00,1.6656,1.6656,1.6651,1.6654,136300000.0
2006-04-24 21:02:00,1.6651,1.6657,1.6651,1.6657,136300000.0
2006-04-24 21:03:00,1.6656,1.6663,1.6647,1.6661,136300000.0
2006-04-24 21:04:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2006-04-24 21:05:00,1.6656,1.6658,1.6653,1.6653,136300000.0
2006-04-24 21:06:00,1.6654,1.6659,1.6653,1.6654,136300000.0
2006-04-24 21:07:00,1.6656,1.6656,1.6653,1.6655,136300000.0
2006-04-24 21:08:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-04-24 21:09:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-04-24 21:10:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-04-24 21:11:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-24 21:12:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2006-04-24 21:13:00,1.6661,1.6666,1.6661,1.6663,136300000.0
2006-04-24 21:14:00,1.6664,1.6666,1.6662,1.6666,136300000.0
2006-04-24 21:15:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-04-24 21:16:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2006-04-24 21:17:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2006-04-24 21:18:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-04-24 21:19:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-04-24 21:20:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-04-24 21:21:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-04-24 21:22:00,1.6659,1.666,1.6657,1.6658,136300000.0
2006-04-24 21:23:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-04-24 21:24:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-04-24 21:25:00,1.6661,1.6664,1.6659,1.6664,136300000.0
2006-04-24 21:26:00,1.6663,1.6664,1.6661,1.6664,136300000.0
2006-04-24 21:27:00,1.6666,1.6668,1.6662,1.6664,136300000.0
2006-04-24 21:28:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2006-04-24 21:29:00,1.6663,1.6663,1.6653,1.6658,136300000.0
2006-04-24 21:30:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2006-04-24 21:31:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-04-24 21:32:00,1.6657,1.6658,1.6655,1.6656,136300000.0
2006-04-24 21:34:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-04-24 21:35:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2006-04-24 21:36:00,1.6653,1.6654,1.665,1.6651,136300000.0
2006-04-24 21:37:00,1.6652,1.6656,1.6652,1.6655,136300000.0
2006-04-24 21:38:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-04-24 21:39:00,1.6657,1.6658,1.6654,1.6654,136300000.0
2006-04-24 21:40:00,1.6653,1.6655,1.665,1.6651,136300000.0
2006-04-24 21:41:00,1.665,1.6653,1.665,1.6651,136300000.0
2006-04-24 21:43:00,1.6649,1.6652,1.6649,1.6651,136300000.0
2006-04-24 21:44:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-04-24 21:45:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2006-04-24 21:46:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-04-24 21:47:00,1.6656,1.666,1.6656,1.666,136300000.0
2006-04-24 21:48:00,1.6658,1.666,1.6657,1.6659,136300000.0
2006-04-24 21:49:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2006-04-24 21:50:00,1.6664,1.6665,1.6659,1.6662,136300000.0
2006-04-24 21:51:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-04-24 21:52:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-04-24 21:53:00,1.6665,1.6667,1.6662,1.6662,136300000.0
2006-04-24 21:54:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2006-04-24 21:56:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-04-24 21:57:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-04-24 21:58:00,1.6657,1.6658,1.6654,1.6654,136300000.0
2006-04-24 21:59:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-04-24 22:00:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2006-04-24 22:01:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-04-24 22:02:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-04-24 22:03:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-04-24 22:04:00,1.6651,1.6654,1.6649,1.6649,136300000.0
2006-04-24 22:05:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2006-04-24 22:06:00,1.6649,1.6652,1.6649,1.6651,136300000.0
2006-04-24 22:07:00,1.665,1.6651,1.6649,1.6651,136300000.0
2006-04-24 22:08:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-04-24 22:09:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-04-24 22:10:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2006-04-24 22:11:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2006-04-24 22:12:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2006-04-24 22:13:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-04-24 22:14:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-04-24 22:16:00,1.6646,1.6648,1.6645,1.6647,136300000.0
2006-04-24 22:17:00,1.6648,1.6651,1.6645,1.6645,136300000.0
2006-04-24 22:18:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-04-24 22:19:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-04-24 22:20:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-04-24 22:21:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2006-04-24 22:22:00,1.6645,1.6647,1.6642,1.6643,136300000.0
2006-04-24 22:23:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-04-24 22:24:00,1.6645,1.6648,1.6644,1.6648,136300000.0
2006-04-24 22:25:00,1.6647,1.665,1.6647,1.6649,136300000.0
2006-04-24 22:26:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-04-24 22:27:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-04-24 22:28:00,1.665,1.665,1.6646,1.6648,136300000.0
2006-04-24 22:29:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-04-24 22:31:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-04-24 22:33:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2006-04-24 22:34:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2006-04-24 22:35:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2006-04-24 22:36:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2006-04-24 22:37:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-04-24 22:38:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-04-24 22:39:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2006-04-24 22:40:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-04-24 22:41:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2006-04-24 22:42:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-04-24 22:43:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-04-24 22:44:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-04-24 22:45:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-04-24 22:47:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-24 22:48:00,1.6642,1.6643,1.664,1.664,136300000.0
2006-04-24 22:49:00,1.6641,1.6643,1.6638,1.6641,136300000.0
2006-04-24 22:50:00,1.664,1.664,1.6636,1.6639,136300000.0
2006-04-24 22:51:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-24 22:52:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-24 22:53:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-04-24 22:54:00,1.6638,1.6639,1.6636,1.6639,136300000.0
2006-04-24 22:55:00,1.664,1.6642,1.664,1.6641,136300000.0
2006-04-24 22:56:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-04-24 22:58:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-24 22:59:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2006-04-24 23:00:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2006-04-24 23:01:00,1.6637,1.6645,1.6637,1.6645,136300000.0
2006-04-24 23:02:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-04-24 23:03:00,1.6646,1.6649,1.6645,1.6649,136300000.0
2006-04-24 23:04:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-04-24 23:05:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2006-04-24 23:06:00,1.6642,1.6646,1.6642,1.6646,136300000.0
2006-04-24 23:07:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-04-24 23:08:00,1.6644,1.6646,1.664,1.6642,136300000.0
2006-04-24 23:09:00,1.6643,1.6646,1.6642,1.6646,136300000.0
2006-04-24 23:10:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2006-04-24 23:11:00,1.6643,1.6648,1.6643,1.6648,136300000.0
2006-04-24 23:12:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-04-24 23:15:00,1.6651,1.6652,1.665,1.6652,136300000.0
2006-04-24 23:16:00,1.665,1.6652,1.6646,1.665,136300000.0
2006-04-24 23:17:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-04-24 23:18:00,1.6647,1.6648,1.6643,1.6645,136300000.0
2006-04-24 23:19:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2006-04-24 23:20:00,1.6645,1.665,1.6644,1.6649,136300000.0
2006-04-24 23:21:00,1.665,1.6651,1.6647,1.6647,136300000.0
2006-04-24 23:22:00,1.6646,1.6649,1.6645,1.6648,136300000.0
2006-04-24 23:23:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-04-24 23:24:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-04-24 23:25:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2006-04-24 23:26:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2006-04-24 23:27:00,1.665,1.6651,1.6648,1.665,136300000.0
2006-04-24 23:28:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-24 23:29:00,1.6653,1.6656,1.6649,1.6649,136300000.0
2006-04-24 23:30:00,1.665,1.6651,1.6646,1.6647,136300000.0
2006-04-24 23:31:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-04-24 23:32:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-04-24 23:33:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-04-24 23:35:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-04-24 23:36:00,1.6647,1.665,1.6647,1.6648,136300000.0
2006-04-24 23:37:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-04-24 23:38:00,1.6644,1.6647,1.6639,1.6647,136300000.0
2006-04-24 23:40:00,1.665,1.665,1.665,1.665,136300000.0
2006-04-24 23:41:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-04-24 23:42:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-04-24 23:43:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-04-24 23:44:00,1.6651,1.6652,1.6649,1.665,136300000.0
2006-04-24 23:45:00,1.6649,1.6652,1.6648,1.665,136300000.0
2006-04-24 23:46:00,1.6651,1.6652,1.6649,1.6649,136300000.0
2006-04-24 23:47:00,1.665,1.665,1.665,1.665,136300000.0
2006-04-24 23:48:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-04-24 23:49:00,1.665,1.6653,1.6648,1.6652,136300000.0
2006-04-24 23:50:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2006-04-24 23:51:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2006-04-24 23:52:00,1.6654,1.6654,1.6648,1.665,136300000.0
2006-04-24 23:53:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2006-04-24 23:54:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-04-24 23:55:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-04-24 23:56:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-04-24 23:57:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-04-24 23:58:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-04-24 23:59:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-25 00:00:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-04-25 00:01:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2006-04-25 00:02:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-04-25 00:03:00,1.665,1.665,1.665,1.665,136300000.0
2006-04-25 00:05:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-04-25 00:06:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-04-25 00:09:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-04-25 00:10:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-04-25 00:11:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-04-25 00:12:00,1.665,1.6651,1.6647,1.665,136300000.0
2006-04-25 00:13:00,1.6651,1.6653,1.665,1.665,136300000.0
2006-04-25 00:14:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2006-04-25 00:15:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-25 00:17:00,1.6652,1.6658,1.6652,1.6656,136300000.0
2006-04-25 00:18:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-04-25 00:19:00,1.6655,1.666,1.6655,1.6658,136300000.0
2006-04-25 00:20:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-04-25 00:22:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-04-25 00:23:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-04-25 00:24:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2006-04-25 00:26:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2006-04-25 00:27:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-04-25 00:28:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-25 00:29:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-04-25 00:30:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-04-25 00:32:00,1.6657,1.6658,1.6655,1.6656,136300000.0
2006-04-25 00:33:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-04-25 00:34:00,1.6655,1.6655,1.665,1.6654,136300000.0
2006-04-25 00:35:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-04-25 00:36:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-04-25 00:37:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-04-25 00:38:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-04-25 00:39:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-04-25 00:40:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-04-25 00:41:00,1.6657,1.6659,1.6653,1.6655,136300000.0
2006-04-25 00:42:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-04-25 00:43:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-04-25 00:44:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-04-25 00:45:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-04-25 00:46:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-04-25 00:48:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-04-25 00:49:00,1.6653,1.6654,1.6652,1.6654,136300000.0
2006-04-25 00:50:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-04-25 00:51:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-04-25 00:53:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-04-25 00:54:00,1.6653,1.6654,1.6652,1.6654,136300000.0
2006-04-25 00:55:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-04-25 00:56:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-04-25 00:57:00,1.6652,1.6653,1.665,1.6652,136300000.0
2006-04-25 00:58:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-04-25 00:59:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2006-04-25 01:00:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-04-25 01:01:00,1.6651,1.6651,1.6644,1.6648,136300000.0
2006-04-25 01:02:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-04-25 01:03:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2006-04-25 01:04:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-04-25 01:05:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-04-25 01:07:00,1.665,1.665,1.6648,1.665,136300000.0
2006-04-25 01:08:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-04-25 01:09:00,1.665,1.6654,1.6649,1.6652,136300000.0
2006-04-25 01:10:00,1.6651,1.6654,1.6646,1.6648,136300000.0
2006-04-25 01:11:00,1.6647,1.6649,1.6642,1.6642,136300000.0
2006-04-25 01:12:00,1.6643,1.6647,1.6642,1.6645,136300000.0
2006-04-25 01:13:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-04-25 01:14:00,1.6645,1.6646,1.6642,1.6642,136300000.0
2006-04-25 01:15:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-04-25 01:16:00,1.6641,1.6645,1.6641,1.6642,136300000.0
2006-04-25 01:17:00,1.6644,1.6645,1.6641,1.6641,136300000.0
2006-04-25 01:18:00,1.6642,1.6645,1.6639,1.6639,136300000.0
2006-04-25 01:19:00,1.664,1.6642,1.6638,1.6641,136300000.0
2006-04-25 01:20:00,1.664,1.6641,1.6634,1.6635,136300000.0
2006-04-25 01:21:00,1.6634,1.6638,1.6634,1.6636,136300000.0
2006-04-25 01:22:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-04-25 01:23:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2006-04-25 01:24:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2006-04-25 01:25:00,1.663,1.6631,1.6626,1.6629,136300000.0
2006-04-25 01:26:00,1.6627,1.6629,1.6618,1.6621,136300000.0
2006-04-25 01:27:00,1.6622,1.6622,1.662,1.6622,136300000.0
2006-04-25 01:28:00,1.6623,1.6623,1.6615,1.6615,136300000.0
2006-04-25 01:29:00,1.6614,1.6618,1.6612,1.6616,136300000.0
2006-04-25 01:30:00,1.6617,1.662,1.6616,1.6618,136300000.0
2006-04-25 01:31:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-04-25 01:32:00,1.662,1.6627,1.6619,1.6622,136300000.0
2006-04-25 01:33:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-25 01:34:00,1.6624,1.6627,1.6623,1.6626,136300000.0
2006-04-25 01:35:00,1.6627,1.663,1.6626,1.6626,136300000.0
2006-04-25 01:36:00,1.6629,1.6632,1.6629,1.6629,136300000.0
2006-04-25 01:37:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-04-25 01:38:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-25 01:39:00,1.6622,1.6626,1.6621,1.6623,136300000.0
2006-04-25 01:40:00,1.6624,1.6631,1.6621,1.6627,136300000.0
2006-04-25 01:41:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-04-25 01:42:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-04-25 01:43:00,1.6624,1.6626,1.6622,1.6624,136300000.0
2006-04-25 01:44:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2006-04-25 01:45:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-04-25 01:46:00,1.6627,1.6627,1.6622,1.6623,136300000.0
2006-04-25 01:47:00,1.6624,1.6627,1.6624,1.6624,136300000.0
2006-04-25 01:48:00,1.6626,1.6631,1.6626,1.6631,136300000.0
2006-04-25 01:49:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-04-25 01:50:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-04-25 01:51:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-04-25 01:52:00,1.6629,1.6629,1.662,1.662,136300000.0
2006-04-25 01:53:00,1.6624,1.6624,1.6618,1.6621,136300000.0
2006-04-25 01:54:00,1.6622,1.6626,1.6622,1.6623,136300000.0
2006-04-25 01:55:00,1.6624,1.6627,1.6623,1.6626,136300000.0
2006-04-25 01:56:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-25 01:57:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-04-25 01:58:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-04-25 01:59:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-25 02:00:00,1.6626,1.6628,1.6624,1.6626,136300000.0
2006-04-25 02:01:00,1.6627,1.6629,1.6624,1.6626,136300000.0
2006-04-25 02:02:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2006-04-25 02:03:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2006-04-25 02:04:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-04-25 02:05:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-25 02:06:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2006-04-25 02:07:00,1.6629,1.663,1.6626,1.6627,136300000.0
2006-04-25 02:08:00,1.6628,1.663,1.6626,1.6627,136300000.0
2006-04-25 02:09:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-04-25 02:10:00,1.6628,1.663,1.6626,1.663,136300000.0
2006-04-25 02:11:00,1.6628,1.6629,1.6623,1.6629,136300000.0
2006-04-25 02:12:00,1.6628,1.6632,1.6624,1.6631,136300000.0
2006-04-25 02:13:00,1.663,1.6632,1.6629,1.663,136300000.0
2006-04-25 02:14:00,1.6631,1.6633,1.6628,1.6631,136300000.0
2006-04-25 02:15:00,1.6632,1.6633,1.663,1.6633,136300000.0
2006-04-25 02:16:00,1.6632,1.6634,1.6631,1.6634,136300000.0
2006-04-25 02:17:00,1.6633,1.6634,1.6631,1.6634,136300000.0
2006-04-25 02:18:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2006-04-25 02:19:00,1.6633,1.6636,1.663,1.6634,136300000.0
2006-04-25 02:20:00,1.6633,1.6634,1.6627,1.6629,136300000.0
2006-04-25 02:21:00,1.663,1.663,1.6627,1.6628,136300000.0
2006-04-25 02:22:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-04-25 02:23:00,1.6627,1.6629,1.6623,1.6625,136300000.0
2006-04-25 02:24:00,1.6626,1.663,1.6623,1.663,136300000.0
2006-04-25 02:25:00,1.6628,1.6628,1.6623,1.6626,136300000.0
2006-04-25 02:26:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-25 02:27:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2006-04-25 02:28:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-04-25 02:29:00,1.6624,1.6628,1.6624,1.6627,136300000.0
2006-04-25 02:30:00,1.6626,1.6631,1.6626,1.6628,136300000.0
2006-04-25 02:31:00,1.6627,1.6628,1.6622,1.6626,136300000.0
2006-04-25 02:32:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2006-04-25 02:33:00,1.6625,1.6627,1.6623,1.6624,136300000.0
2006-04-25 02:34:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-04-25 02:35:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2006-04-25 02:36:00,1.6622,1.6623,1.6618,1.662,136300000.0
2006-04-25 02:37:00,1.6623,1.6623,1.662,1.6621,136300000.0
2006-04-25 02:38:00,1.662,1.662,1.6617,1.6617,136300000.0
2006-04-25 02:39:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-04-25 02:40:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-04-25 02:41:00,1.6617,1.662,1.6616,1.6617,136300000.0
2006-04-25 02:42:00,1.6619,1.662,1.6617,1.662,136300000.0
2006-04-25 02:43:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-04-25 02:44:00,1.6621,1.6621,1.6618,1.662,136300000.0
2006-04-25 02:45:00,1.6619,1.6624,1.6619,1.6623,136300000.0
2006-04-25 02:46:00,1.6624,1.6626,1.6623,1.6625,136300000.0
2006-04-25 02:47:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2006-04-25 02:48:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-04-25 02:49:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-04-25 02:50:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2006-04-25 02:51:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-04-25 02:52:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-04-25 02:53:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2006-04-25 02:54:00,1.6626,1.6629,1.6624,1.6626,136300000.0
2006-04-25 02:55:00,1.6625,1.6628,1.6622,1.6624,136300000.0
2006-04-25 02:56:00,1.6622,1.6622,1.6612,1.6614,136300000.0
2006-04-25 02:57:00,1.6616,1.6618,1.6614,1.6614,136300000.0
2006-04-25 02:58:00,1.6613,1.6614,1.6611,1.6614,136300000.0
2006-04-25 02:59:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-04-25 03:00:00,1.6614,1.6615,1.6607,1.6607,136300000.0
2006-04-25 03:01:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-04-25 03:02:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-04-25 03:03:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-04-25 03:04:00,1.6611,1.6611,1.6609,1.661,136300000.0
2006-04-25 03:05:00,1.6609,1.6611,1.6607,1.661,136300000.0
2006-04-25 03:06:00,1.6612,1.6614,1.661,1.6611,136300000.0
2006-04-25 03:07:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-04-25 03:08:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-25 03:09:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-04-25 03:10:00,1.6612,1.6614,1.6611,1.6614,136300000.0
2006-04-25 03:11:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-04-25 03:12:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2006-04-25 03:13:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-04-25 03:14:00,1.6609,1.6612,1.6609,1.6611,136300000.0
2006-04-25 03:15:00,1.6609,1.6612,1.6608,1.6609,136300000.0
2006-04-25 03:16:00,1.6608,1.661,1.6608,1.6608,136300000.0
2006-04-25 03:17:00,1.6609,1.661,1.6607,1.6607,136300000.0
2006-04-25 03:18:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2006-04-25 03:19:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2006-04-25 03:20:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-04-25 03:21:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2006-04-25 03:22:00,1.6606,1.6607,1.6604,1.6606,136300000.0
2006-04-25 03:23:00,1.6607,1.6607,1.6604,1.6607,136300000.0
2006-04-25 03:24:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-04-25 03:25:00,1.6605,1.6606,1.6603,1.6604,136300000.0
2006-04-25 03:26:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2006-04-25 03:27:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2006-04-25 03:28:00,1.6603,1.6604,1.6601,1.6603,136300000.0
2006-04-25 03:29:00,1.6604,1.6606,1.6603,1.6605,136300000.0
2006-04-25 03:30:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-04-25 03:31:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-04-25 03:32:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-04-25 03:33:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-04-25 03:34:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-04-25 03:35:00,1.6604,1.6605,1.6601,1.6602,136300000.0
2006-04-25 03:36:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-04-25 03:37:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-04-25 03:38:00,1.6601,1.6603,1.66,1.6602,136300000.0
2006-04-25 03:39:00,1.66,1.6604,1.66,1.6603,136300000.0
2006-04-25 03:40:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-04-25 03:41:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-04-25 03:43:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-04-25 03:44:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2006-04-25 03:45:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-04-25 03:46:00,1.6604,1.6608,1.6599,1.6599,136300000.0
2006-04-25 03:47:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-04-25 03:48:00,1.6598,1.6598,1.6595,1.6596,136300000.0
2006-04-25 03:49:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-04-25 03:50:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2006-04-25 03:51:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-04-25 03:52:00,1.6596,1.6596,1.6593,1.6595,136300000.0
2006-04-25 03:53:00,1.6594,1.6595,1.6591,1.6593,136300000.0
2006-04-25 03:54:00,1.6594,1.6596,1.6593,1.6594,136300000.0
2006-04-25 03:55:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2006-04-25 03:56:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-04-25 03:57:00,1.6595,1.6596,1.6593,1.6594,136300000.0
2006-04-25 03:58:00,1.6593,1.6595,1.6592,1.6593,136300000.0
2006-04-25 03:59:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-04-25 04:00:00,1.6594,1.6596,1.6593,1.6593,136300000.0
2006-04-25 04:01:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2006-04-25 04:02:00,1.6596,1.6602,1.6596,1.6598,136300000.0
2006-04-25 04:03:00,1.66,1.6601,1.6596,1.66,136300000.0
2006-04-25 04:04:00,1.6596,1.6606,1.6596,1.6604,136300000.0
2006-04-25 04:05:00,1.6603,1.661,1.6597,1.661,136300000.0
2006-04-25 04:06:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2006-04-25 04:07:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-04-25 04:08:00,1.6605,1.6606,1.6598,1.6598,136300000.0
2006-04-25 04:09:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2006-04-25 04:10:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2006-04-25 04:11:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-04-25 04:12:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-04-25 04:14:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-04-25 04:15:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-04-25 04:16:00,1.66,1.6601,1.6599,1.6601,136300000.0
2006-04-25 04:17:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-04-25 04:18:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-04-25 04:19:00,1.66,1.6601,1.6598,1.6598,136300000.0
2006-04-25 04:20:00,1.66,1.66,1.6596,1.6596,136300000.0
2006-04-25 04:21:00,1.6597,1.6597,1.6591,1.6593,136300000.0
2006-04-25 04:22:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-04-25 04:23:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-04-25 04:24:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-04-25 04:25:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-04-25 04:26:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-04-25 04:27:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-04-25 04:28:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-04-25 04:29:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2006-04-25 04:30:00,1.6598,1.6599,1.6597,1.6597,136300000.0
2006-04-25 04:31:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-04-25 04:32:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-04-25 04:33:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-04-25 04:34:00,1.66,1.6601,1.6597,1.6597,136300000.0
2006-04-25 04:35:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2006-04-25 04:36:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2006-04-25 04:37:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-04-25 04:38:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-04-25 04:39:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-04-25 04:40:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2006-04-25 04:41:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-04-25 04:42:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2006-04-25 04:43:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-04-25 04:44:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2006-04-25 04:45:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-04-25 04:46:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-04-25 04:47:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2006-04-25 04:48:00,1.6596,1.6599,1.6595,1.6596,136300000.0
2006-04-25 04:49:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-04-25 04:50:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2006-04-25 04:51:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-25 04:52:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-04-25 04:53:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-04-25 04:55:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-04-25 04:56:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-04-25 04:58:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2006-04-25 05:00:00,1.6594,1.6597,1.6594,1.6595,136300000.0
2006-04-25 05:01:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-04-25 05:02:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-04-25 05:03:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-04-25 05:04:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-04-25 05:05:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2006-04-25 05:06:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-04-25 05:07:00,1.6592,1.6592,1.6588,1.6589,136300000.0
2006-04-25 05:08:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-25 05:09:00,1.6593,1.6593,1.659,1.659,136300000.0
2006-04-25 05:10:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2006-04-25 05:11:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-25 05:12:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-25 05:13:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2006-04-25 05:14:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-04-25 05:15:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2006-04-25 05:16:00,1.6585,1.6586,1.6582,1.6583,136300000.0
2006-04-25 05:17:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2006-04-25 05:18:00,1.6588,1.6588,1.6584,1.6587,136300000.0
2006-04-25 05:19:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2006-04-25 05:20:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2006-04-25 05:21:00,1.659,1.6594,1.6589,1.6593,136300000.0
2006-04-25 05:22:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-04-25 05:23:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-04-25 05:24:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2006-04-25 05:25:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2006-04-25 05:26:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-04-25 05:28:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-04-25 05:29:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-04-25 05:30:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-04-25 05:31:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-04-25 05:33:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-04-25 05:34:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-04-25 05:36:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-04-25 05:37:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2006-04-25 05:40:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-04-25 05:41:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-04-25 05:43:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2006-04-25 05:44:00,1.6595,1.6601,1.6595,1.6601,136300000.0
2006-04-25 05:45:00,1.6602,1.6602,1.6596,1.66,136300000.0
2006-04-25 05:46:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-04-25 05:49:00,1.6597,1.6601,1.6596,1.6601,136300000.0
2006-04-25 05:50:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2006-04-25 05:52:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-04-25 05:53:00,1.6604,1.6607,1.6604,1.6606,136300000.0
2006-04-25 05:54:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-04-25 05:55:00,1.6608,1.6611,1.6607,1.6611,136300000.0
2006-04-25 05:56:00,1.6609,1.6615,1.6608,1.6614,136300000.0
2006-04-25 05:57:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-04-25 05:58:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-04-25 05:59:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2006-04-25 06:00:00,1.6614,1.6618,1.6614,1.6616,136300000.0
2006-04-25 06:01:00,1.6614,1.6616,1.6612,1.6612,136300000.0
2006-04-25 06:02:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2006-04-25 06:03:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2006-04-25 06:04:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-25 06:05:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-04-25 06:06:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-04-25 06:07:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-04-25 06:10:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-04-25 06:11:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-04-25 06:12:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-04-25 06:14:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-04-25 06:16:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-04-25 06:17:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-04-25 06:18:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-04-25 06:19:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-04-25 06:20:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-04-25 06:21:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-04-25 06:22:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-04-25 06:24:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-04-25 06:25:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-04-25 06:26:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-04-25 06:28:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-04-25 06:29:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-04-25 06:30:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-04-25 06:31:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-04-25 06:32:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-04-25 06:33:00,1.6611,1.6612,1.661,1.6612,136300000.0
2006-04-25 06:34:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-04-25 06:35:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-04-25 06:36:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-04-25 06:37:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-04-25 06:38:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-04-25 06:39:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2006-04-25 06:40:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-04-25 06:41:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-04-25 06:42:00,1.661,1.6612,1.6609,1.6609,136300000.0
2006-04-25 06:43:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-04-25 06:44:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-04-25 06:46:00,1.6608,1.6611,1.6607,1.6607,136300000.0
2006-04-25 06:47:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2006-04-25 06:48:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2006-04-25 06:49:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-04-25 06:50:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2006-04-25 06:51:00,1.6606,1.6608,1.6605,1.6606,136300000.0
2006-04-25 06:52:00,1.6605,1.6608,1.6605,1.6607,136300000.0
2006-04-25 06:53:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-04-25 06:54:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-04-25 06:55:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-04-25 06:56:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-04-25 06:57:00,1.6605,1.6605,1.6601,1.6603,136300000.0
2006-04-25 06:58:00,1.6604,1.6607,1.6601,1.6602,136300000.0
2006-04-25 06:59:00,1.6603,1.6603,1.6597,1.6598,136300000.0
2006-04-25 07:00:00,1.6599,1.66,1.6596,1.6598,136300000.0
2006-04-25 07:01:00,1.6599,1.6599,1.6591,1.6593,136300000.0
2006-04-25 07:02:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-04-25 07:03:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2006-04-25 07:04:00,1.6597,1.6597,1.6593,1.6595,136300000.0
2006-04-25 07:05:00,1.6596,1.6597,1.6592,1.6595,136300000.0
2006-04-25 07:07:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-25 07:08:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-25 07:09:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-04-25 07:10:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2006-04-25 07:11:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2006-04-25 07:12:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-04-25 07:13:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-04-25 07:15:00,1.6596,1.6599,1.6596,1.6597,136300000.0
2006-04-25 07:16:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-04-25 07:17:00,1.6596,1.6598,1.6595,1.6595,136300000.0
2006-04-25 07:18:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2006-04-25 07:19:00,1.6596,1.66,1.6596,1.66,136300000.0
2006-04-25 07:20:00,1.6599,1.6605,1.6598,1.6603,136300000.0
2006-04-25 07:21:00,1.6602,1.6604,1.66,1.6601,136300000.0
2006-04-25 07:22:00,1.66,1.6601,1.66,1.66,136300000.0
2006-04-25 07:23:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2006-04-25 07:25:00,1.66,1.66,1.6599,1.66,136300000.0
2006-04-25 07:26:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-04-25 07:28:00,1.6602,1.6603,1.6599,1.6603,136300000.0
2006-04-25 07:29:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-04-25 07:30:00,1.66,1.66,1.66,1.66,136300000.0
2006-04-25 07:31:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-04-25 07:32:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-04-25 07:33:00,1.6601,1.6601,1.6599,1.66,136300000.0
2006-04-25 07:34:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-04-25 07:35:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2006-04-25 07:36:00,1.6596,1.6598,1.6594,1.6595,136300000.0
2006-04-25 07:37:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2006-04-25 07:38:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2006-04-25 07:39:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2006-04-25 07:40:00,1.6595,1.6595,1.6589,1.6591,136300000.0
2006-04-25 07:41:00,1.6592,1.6598,1.6591,1.6596,136300000.0
2006-04-25 07:42:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2006-04-25 07:43:00,1.6596,1.6596,1.6591,1.6591,136300000.0
2006-04-25 07:44:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-25 07:45:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2006-04-25 07:46:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-04-25 07:47:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2006-04-25 07:48:00,1.6592,1.6593,1.6589,1.6589,136300000.0
2006-04-25 07:49:00,1.659,1.6591,1.6587,1.6589,136300000.0
2006-04-25 07:50:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-04-25 07:51:00,1.6584,1.6587,1.6582,1.6584,136300000.0
2006-04-25 07:52:00,1.6583,1.6585,1.6579,1.6581,136300000.0
2006-04-25 07:53:00,1.6583,1.6583,1.658,1.6582,136300000.0
2006-04-25 07:54:00,1.6583,1.6589,1.6583,1.6587,136300000.0
2006-04-25 07:55:00,1.6585,1.6592,1.6585,1.6589,136300000.0
2006-04-25 07:56:00,1.659,1.6593,1.6588,1.659,136300000.0
2006-04-25 07:57:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2006-04-25 07:58:00,1.6593,1.6595,1.6592,1.6594,136300000.0
2006-04-25 07:59:00,1.6595,1.6596,1.6592,1.6594,136300000.0
2006-04-25 08:00:00,1.6595,1.66,1.6595,1.6597,136300000.0
2006-04-25 08:01:00,1.6596,1.6599,1.6596,1.6598,136300000.0
2006-04-25 08:02:00,1.6596,1.6599,1.6595,1.6595,136300000.0
2006-04-25 08:03:00,1.6594,1.6599,1.6592,1.6596,136300000.0
2006-04-25 08:04:00,1.6597,1.6599,1.6595,1.6597,136300000.0
2006-04-25 08:05:00,1.6598,1.6601,1.6597,1.6601,136300000.0
2006-04-25 08:06:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2006-04-25 08:07:00,1.6598,1.6605,1.6598,1.6604,136300000.0
2006-04-25 08:08:00,1.6603,1.6604,1.66,1.66,136300000.0
2006-04-25 08:09:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2006-04-25 08:10:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-04-25 08:11:00,1.6606,1.6607,1.6596,1.66,136300000.0
2006-04-25 08:12:00,1.6599,1.6606,1.6599,1.6605,136300000.0
2006-04-25 08:13:00,1.6604,1.6607,1.6601,1.6601,136300000.0
2006-04-25 08:14:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-04-25 08:15:00,1.66,1.6604,1.6599,1.6604,136300000.0
2006-04-25 08:16:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2006-04-25 08:17:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-04-25 08:18:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-04-25 08:19:00,1.6602,1.6602,1.6598,1.6601,136300000.0
2006-04-25 08:20:00,1.6602,1.6602,1.6599,1.66,136300000.0
2006-04-25 08:21:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2006-04-25 08:22:00,1.6598,1.66,1.6594,1.6595,136300000.0
2006-04-25 08:23:00,1.6597,1.6601,1.6594,1.6599,136300000.0
2006-04-25 08:24:00,1.66,1.6601,1.6599,1.6601,136300000.0
2006-04-25 08:25:00,1.66,1.6601,1.6598,1.6598,136300000.0
2006-04-25 08:26:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-04-25 08:27:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-04-25 08:28:00,1.6604,1.6605,1.6597,1.6603,136300000.0
2006-04-25 08:29:00,1.6602,1.6602,1.6598,1.66,136300000.0
2006-04-25 08:30:00,1.6603,1.6607,1.66,1.6606,136300000.0
2006-04-25 08:31:00,1.6607,1.661,1.6602,1.6606,136300000.0
2006-04-25 08:32:00,1.6608,1.6611,1.6605,1.6606,136300000.0
2006-04-25 08:33:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2006-04-25 08:34:00,1.6606,1.6607,1.6603,1.6606,136300000.0
2006-04-25 08:35:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2006-04-25 08:36:00,1.6604,1.6606,1.6602,1.6604,136300000.0
2006-04-25 08:37:00,1.6605,1.6609,1.6603,1.6603,136300000.0
2006-04-25 08:38:00,1.6605,1.6607,1.66,1.6603,136300000.0
2006-04-25 08:39:00,1.6604,1.6604,1.66,1.6602,136300000.0
2006-04-25 08:40:00,1.6601,1.6601,1.6597,1.6598,136300000.0
2006-04-25 08:41:00,1.6599,1.6599,1.6594,1.6597,136300000.0
2006-04-25 08:42:00,1.6596,1.6599,1.6596,1.6596,136300000.0
2006-04-25 08:43:00,1.6595,1.6598,1.6595,1.6597,136300000.0
2006-04-25 08:44:00,1.6599,1.6599,1.6594,1.6597,136300000.0
2006-04-25 08:45:00,1.6598,1.6601,1.6597,1.66,136300000.0
2006-04-25 08:46:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2006-04-25 08:47:00,1.6602,1.6603,1.6598,1.6601,136300000.0
2006-04-25 08:48:00,1.66,1.66,1.6599,1.66,136300000.0
2006-04-25 08:49:00,1.6599,1.6599,1.6596,1.6599,136300000.0
2006-04-25 08:50:00,1.66,1.6603,1.6599,1.6603,136300000.0
2006-04-25 08:51:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2006-04-25 08:52:00,1.6602,1.6602,1.6599,1.66,136300000.0
2006-04-25 08:53:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-04-25 08:54:00,1.6601,1.6601,1.6596,1.6598,136300000.0
2006-04-25 08:55:00,1.6597,1.6603,1.6597,1.6601,136300000.0
2006-04-25 08:56:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2006-04-25 08:57:00,1.6601,1.6609,1.6601,1.6608,136300000.0
2006-04-25 08:58:00,1.6609,1.6609,1.6603,1.6605,136300000.0
2006-04-25 08:59:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-04-25 09:00:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-04-25 09:01:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-04-25 09:02:00,1.6608,1.661,1.6607,1.6607,136300000.0
2006-04-25 09:03:00,1.6606,1.6611,1.6605,1.6611,136300000.0
2006-04-25 09:04:00,1.6609,1.6616,1.6609,1.6616,136300000.0
2006-04-25 09:05:00,1.6614,1.6615,1.6612,1.6614,136300000.0
2006-04-25 09:06:00,1.6615,1.6615,1.6611,1.6614,136300000.0
2006-04-25 09:07:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2006-04-25 09:08:00,1.6614,1.6619,1.6614,1.6615,136300000.0
2006-04-25 09:09:00,1.6614,1.6618,1.6614,1.6617,136300000.0
2006-04-25 09:10:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2006-04-25 09:11:00,1.6615,1.662,1.6615,1.662,136300000.0
2006-04-25 09:12:00,1.6621,1.6625,1.6618,1.6625,136300000.0
2006-04-25 09:13:00,1.6624,1.663,1.6623,1.6624,136300000.0
2006-04-25 09:14:00,1.6623,1.6627,1.6623,1.6624,136300000.0
2006-04-25 09:15:00,1.6623,1.6626,1.662,1.6626,136300000.0
2006-04-25 09:16:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2006-04-25 09:17:00,1.6625,1.6626,1.6622,1.6623,136300000.0
2006-04-25 09:18:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-04-25 09:19:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-04-25 09:20:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2006-04-25 09:21:00,1.6623,1.6624,1.662,1.662,136300000.0
2006-04-25 09:22:00,1.6621,1.6623,1.6619,1.6623,136300000.0
2006-04-25 09:23:00,1.6622,1.6622,1.6619,1.662,136300000.0
2006-04-25 09:24:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-04-25 09:25:00,1.6621,1.6625,1.662,1.662,136300000.0
2006-04-25 09:26:00,1.6622,1.6624,1.662,1.6622,136300000.0
2006-04-25 09:27:00,1.662,1.6628,1.6619,1.6625,136300000.0
2006-04-25 09:28:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2006-04-25 09:29:00,1.6622,1.6623,1.662,1.662,136300000.0
2006-04-25 09:30:00,1.6619,1.6621,1.6617,1.6618,136300000.0
2006-04-25 09:31:00,1.6619,1.662,1.6617,1.662,136300000.0
2006-04-25 09:32:00,1.6618,1.6618,1.6614,1.6616,136300000.0
2006-04-25 09:33:00,1.6614,1.6617,1.6612,1.6615,136300000.0
2006-04-25 09:34:00,1.6617,1.6622,1.6617,1.6622,136300000.0
2006-04-25 09:35:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-04-25 09:36:00,1.662,1.6623,1.6617,1.6617,136300000.0
2006-04-25 09:37:00,1.6616,1.6619,1.6615,1.6618,136300000.0
2006-04-25 09:38:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2006-04-25 09:39:00,1.6618,1.662,1.6616,1.662,136300000.0
2006-04-25 09:40:00,1.6621,1.6622,1.6619,1.6622,136300000.0
2006-04-25 09:41:00,1.6624,1.6624,1.662,1.662,136300000.0
2006-04-25 09:42:00,1.6621,1.6623,1.6619,1.662,136300000.0
2006-04-25 09:43:00,1.6619,1.6621,1.6617,1.662,136300000.0
2006-04-25 09:44:00,1.6619,1.6624,1.6618,1.6623,136300000.0
2006-04-25 09:45:00,1.6624,1.6624,1.6619,1.662,136300000.0
2006-04-25 09:46:00,1.6623,1.6623,1.6621,1.6622,136300000.0
2006-04-25 09:47:00,1.6621,1.6622,1.6619,1.6619,136300000.0
2006-04-25 09:48:00,1.6618,1.6627,1.6618,1.6627,136300000.0
2006-04-25 09:49:00,1.6628,1.6628,1.6622,1.6622,136300000.0
2006-04-25 09:50:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-04-25 09:51:00,1.6622,1.6623,1.6618,1.6618,136300000.0
2006-04-25 09:52:00,1.6617,1.6621,1.6616,1.6618,136300000.0
2006-04-25 09:53:00,1.6619,1.662,1.6618,1.6618,136300000.0
2006-04-25 09:54:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-04-25 09:55:00,1.6618,1.6624,1.6618,1.6624,136300000.0
2006-04-25 09:56:00,1.6623,1.6625,1.6623,1.6623,136300000.0
2006-04-25 09:57:00,1.662,1.6625,1.662,1.6623,136300000.0
2006-04-25 09:58:00,1.6624,1.6626,1.662,1.662,136300000.0
2006-04-25 09:59:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-04-25 10:00:00,1.6621,1.6626,1.6613,1.6623,136300000.0
2006-04-25 10:01:00,1.6624,1.6638,1.6623,1.6636,136300000.0
2006-04-25 10:02:00,1.6634,1.6638,1.6626,1.6631,136300000.0
2006-04-25 10:03:00,1.663,1.6636,1.6629,1.6631,136300000.0
2006-04-25 10:04:00,1.663,1.6635,1.6626,1.6632,136300000.0
2006-04-25 10:05:00,1.663,1.6639,1.6627,1.6633,136300000.0
2006-04-25 10:06:00,1.6631,1.6638,1.663,1.6633,136300000.0
2006-04-25 10:07:00,1.6635,1.6638,1.6633,1.6634,136300000.0
2006-04-25 10:08:00,1.6633,1.6637,1.6631,1.6633,136300000.0
2006-04-25 10:09:00,1.6634,1.6636,1.6627,1.6628,136300000.0
2006-04-25 10:10:00,1.6629,1.6629,1.6622,1.6624,136300000.0
2006-04-25 10:11:00,1.6623,1.6626,1.6615,1.6615,136300000.0
2006-04-25 10:12:00,1.6614,1.6616,1.6611,1.6611,136300000.0
2006-04-25 10:13:00,1.6609,1.6612,1.6606,1.6607,136300000.0
2006-04-25 10:14:00,1.661,1.6611,1.6605,1.6608,136300000.0
2006-04-25 10:15:00,1.6609,1.6609,1.6606,1.6609,136300000.0
2006-04-25 10:18:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2006-04-25 10:19:00,1.6618,1.6624,1.6617,1.6621,136300000.0
2006-04-25 10:20:00,1.6623,1.6627,1.6617,1.6624,136300000.0
2006-04-25 10:21:00,1.6626,1.6628,1.6622,1.6624,136300000.0
2006-04-25 10:22:00,1.6622,1.6622,1.6616,1.6622,136300000.0
2006-04-25 10:23:00,1.6623,1.6627,1.6622,1.6625,136300000.0
2006-04-25 10:24:00,1.6626,1.6631,1.6625,1.663,136300000.0
2006-04-25 10:25:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2006-04-25 10:26:00,1.6628,1.6629,1.6625,1.6629,136300000.0
2006-04-25 10:27:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-04-25 10:28:00,1.6628,1.6632,1.6627,1.6632,136300000.0
2006-04-25 10:29:00,1.6633,1.6633,1.6626,1.663,136300000.0
2006-04-25 10:30:00,1.6631,1.6633,1.663,1.6633,136300000.0
2006-04-25 10:31:00,1.6634,1.6634,1.6626,1.6628,136300000.0
2006-04-25 10:32:00,1.6626,1.6628,1.6623,1.6623,136300000.0
2006-04-25 10:33:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-04-25 10:34:00,1.6626,1.6627,1.6622,1.6623,136300000.0
2006-04-25 10:35:00,1.6621,1.6629,1.6621,1.6629,136300000.0
2006-04-25 10:36:00,1.6628,1.6633,1.6626,1.6631,136300000.0
2006-04-25 10:37:00,1.663,1.6633,1.6629,1.6632,136300000.0
2006-04-25 10:38:00,1.6631,1.6632,1.6626,1.6632,136300000.0
2006-04-25 10:39:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-04-25 10:40:00,1.6629,1.6631,1.6628,1.6631,136300000.0
2006-04-25 10:41:00,1.663,1.6631,1.6628,1.6629,136300000.0
2006-04-25 10:42:00,1.6632,1.6633,1.6629,1.6632,136300000.0
2006-04-25 10:43:00,1.6633,1.6633,1.6628,1.6629,136300000.0
2006-04-25 10:44:00,1.663,1.6632,1.6629,1.663,136300000.0
2006-04-25 10:45:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2006-04-25 10:46:00,1.6628,1.6628,1.6624,1.6626,136300000.0
2006-04-25 10:47:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-04-25 10:48:00,1.6628,1.6628,1.6623,1.6625,136300000.0
2006-04-25 10:49:00,1.6624,1.6628,1.6624,1.6627,136300000.0
2006-04-25 10:50:00,1.6626,1.6632,1.6626,1.6631,136300000.0
2006-04-25 10:51:00,1.663,1.6644,1.663,1.6641,136300000.0
2006-04-25 10:52:00,1.6642,1.6644,1.664,1.664,136300000.0
2006-04-25 10:53:00,1.6641,1.6646,1.6641,1.6644,136300000.0
2006-04-25 10:54:00,1.6645,1.6646,1.6641,1.6642,136300000.0
2006-04-25 10:55:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2006-04-25 10:56:00,1.6643,1.6644,1.6639,1.6641,136300000.0
2006-04-25 10:57:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-04-25 10:58:00,1.6642,1.6643,1.664,1.6643,136300000.0
2006-04-25 10:59:00,1.6642,1.6643,1.6639,1.6643,136300000.0
2006-04-25 11:00:00,1.6641,1.6644,1.664,1.6643,136300000.0
2006-04-25 11:01:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2006-04-25 11:02:00,1.6644,1.6644,1.6641,1.6643,136300000.0
2006-04-25 11:03:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2006-04-25 11:04:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-04-25 11:05:00,1.6641,1.6643,1.664,1.6642,136300000.0
2006-04-25 11:06:00,1.664,1.6643,1.664,1.6643,136300000.0
2006-04-25 11:07:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2006-04-25 11:08:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2006-04-25 11:09:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-04-25 11:10:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-04-25 11:11:00,1.6636,1.6639,1.6636,1.6637,136300000.0
2006-04-25 11:12:00,1.6636,1.6639,1.6634,1.6634,136300000.0
2006-04-25 11:13:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2006-04-25 11:14:00,1.6636,1.6638,1.6634,1.6634,136300000.0
2006-04-25 11:15:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-04-25 11:16:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-04-25 11:17:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-04-25 11:18:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2006-04-25 11:19:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-25 11:20:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-04-25 11:21:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-25 11:22:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2006-04-25 11:23:00,1.6628,1.663,1.6627,1.6627,136300000.0
2006-04-25 11:24:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-25 11:25:00,1.6628,1.663,1.6625,1.6629,136300000.0
2006-04-25 11:26:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-04-25 11:27:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-25 11:28:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2006-04-25 11:29:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2006-04-25 11:30:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2006-04-25 11:31:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-04-25 11:32:00,1.6624,1.6627,1.6623,1.6627,136300000.0
2006-04-25 11:33:00,1.6628,1.663,1.6626,1.6626,136300000.0
2006-04-25 11:34:00,1.6622,1.6627,1.6622,1.6626,136300000.0
2006-04-25 11:35:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2006-04-25 11:36:00,1.6622,1.6625,1.6621,1.6625,136300000.0
2006-04-25 11:37:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-04-25 11:38:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-04-25 11:39:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-04-25 11:40:00,1.6626,1.6627,1.6624,1.6627,136300000.0
2006-04-25 11:41:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2006-04-25 11:42:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-04-25 11:43:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-04-25 11:44:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-25 11:45:00,1.6626,1.6628,1.6625,1.6628,136300000.0
2006-04-25 11:46:00,1.6629,1.6629,1.6622,1.6627,136300000.0
2006-04-25 11:47:00,1.6628,1.6628,1.6622,1.6622,136300000.0
2006-04-25 11:48:00,1.6623,1.6628,1.6623,1.6627,136300000.0
2006-04-25 11:49:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-04-25 11:50:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-04-25 11:51:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-04-25 11:52:00,1.6626,1.6629,1.6621,1.6626,136300000.0
2006-04-25 11:53:00,1.6627,1.663,1.6624,1.6626,136300000.0
2006-04-25 11:54:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2006-04-25 11:55:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-04-25 11:56:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-04-25 11:57:00,1.6629,1.6631,1.6628,1.6628,136300000.0
2006-04-25 11:58:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2006-04-25 11:59:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-04-25 12:00:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2006-04-25 12:01:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-04-25 12:02:00,1.6627,1.6628,1.6624,1.6626,136300000.0
2006-04-25 12:03:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-04-25 12:04:00,1.6621,1.6622,1.6618,1.662,136300000.0
2006-04-25 12:05:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2006-04-25 12:06:00,1.6624,1.6628,1.6624,1.6628,136300000.0
2006-04-25 12:07:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-04-25 12:08:00,1.6625,1.6626,1.6622,1.6623,136300000.0
2006-04-25 12:09:00,1.6624,1.6624,1.6619,1.662,136300000.0
2006-04-25 12:10:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-04-25 12:11:00,1.6618,1.6619,1.6615,1.6618,136300000.0
2006-04-25 12:12:00,1.6617,1.6618,1.6612,1.6616,136300000.0
2006-04-25 12:13:00,1.6617,1.6625,1.6614,1.6622,136300000.0
2006-04-25 12:14:00,1.6623,1.6623,1.662,1.6622,136300000.0
2006-04-25 12:15:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-04-25 12:16:00,1.6622,1.6622,1.6619,1.662,136300000.0
2006-04-25 12:17:00,1.6619,1.6626,1.6619,1.6626,136300000.0
2006-04-25 12:18:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2006-04-25 12:19:00,1.6622,1.6623,1.6619,1.6621,136300000.0
2006-04-25 12:20:00,1.6622,1.6623,1.662,1.6623,136300000.0
2006-04-25 12:21:00,1.6624,1.6624,1.6619,1.662,136300000.0
2006-04-25 12:22:00,1.6621,1.6622,1.662,1.6622,136300000.0
2006-04-25 12:23:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-04-25 12:24:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2006-04-25 12:25:00,1.6624,1.6628,1.6624,1.6627,136300000.0
2006-04-25 12:26:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-04-25 12:27:00,1.6625,1.6625,1.6621,1.6622,136300000.0
2006-04-25 12:29:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-25 12:30:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-04-25 12:31:00,1.662,1.662,1.6619,1.662,136300000.0
2006-04-25 12:32:00,1.6619,1.662,1.6616,1.6618,136300000.0
2006-04-25 12:33:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-04-25 12:34:00,1.6618,1.6618,1.6612,1.6612,136300000.0
2006-04-25 12:35:00,1.6613,1.6616,1.6612,1.6614,136300000.0
2006-04-25 12:36:00,1.6613,1.6617,1.6613,1.6616,136300000.0
2006-04-25 12:37:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-25 12:38:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-25 12:39:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-04-25 12:40:00,1.662,1.662,1.6617,1.6617,136300000.0
2006-04-25 12:41:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2006-04-25 12:42:00,1.6618,1.6621,1.6618,1.662,136300000.0
2006-04-25 12:43:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-04-25 12:44:00,1.662,1.6621,1.6619,1.662,136300000.0
2006-04-25 12:45:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-04-25 12:46:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2006-04-25 12:47:00,1.6623,1.6625,1.662,1.6621,136300000.0
2006-04-25 12:48:00,1.6622,1.6625,1.6622,1.6623,136300000.0
2006-04-25 12:49:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-04-25 12:50:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2006-04-25 12:51:00,1.6621,1.6624,1.662,1.6621,136300000.0
2006-04-25 12:52:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-04-25 12:53:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2006-04-25 12:54:00,1.6624,1.6626,1.6623,1.6625,136300000.0
2006-04-25 12:55:00,1.6626,1.6626,1.6621,1.6623,136300000.0
2006-04-25 12:56:00,1.6621,1.6624,1.6621,1.6621,136300000.0
2006-04-25 12:57:00,1.662,1.6622,1.6615,1.6617,136300000.0
2006-04-25 12:58:00,1.6616,1.6619,1.6616,1.6617,136300000.0
2006-04-25 12:59:00,1.6616,1.6619,1.6616,1.6617,136300000.0
2006-04-25 13:00:00,1.6619,1.6625,1.6619,1.6624,136300000.0
2006-04-25 13:01:00,1.6623,1.6627,1.6622,1.6624,136300000.0
2006-04-25 13:02:00,1.6622,1.6629,1.6622,1.6629,136300000.0
2006-04-25 13:03:00,1.6627,1.663,1.6625,1.6625,136300000.0
2006-04-25 13:04:00,1.6626,1.663,1.6625,1.6629,136300000.0
2006-04-25 13:05:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-04-25 13:06:00,1.6628,1.6634,1.6627,1.6632,136300000.0
2006-04-25 13:07:00,1.6631,1.6636,1.6631,1.6635,136300000.0
2006-04-25 13:08:00,1.6637,1.6637,1.6633,1.6634,136300000.0
2006-04-25 13:09:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-04-25 13:10:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-04-25 13:11:00,1.6635,1.6635,1.6628,1.6629,136300000.0
2006-04-25 13:12:00,1.663,1.6633,1.6625,1.6625,136300000.0
2006-04-25 13:13:00,1.6626,1.6628,1.6623,1.6625,136300000.0
2006-04-25 13:14:00,1.6624,1.6627,1.6621,1.6623,136300000.0
2006-04-25 13:15:00,1.6622,1.6628,1.6622,1.6625,136300000.0
2006-04-25 13:16:00,1.6626,1.663,1.6623,1.6624,136300000.0
2006-04-25 13:17:00,1.6623,1.6625,1.662,1.662,136300000.0
2006-04-25 13:18:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2006-04-25 13:19:00,1.662,1.6626,1.662,1.6626,136300000.0
2006-04-25 13:20:00,1.6625,1.663,1.6624,1.6626,136300000.0
2006-04-25 13:21:00,1.6625,1.6629,1.6623,1.6628,136300000.0
2006-04-25 13:22:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-04-25 13:23:00,1.6628,1.663,1.6624,1.6628,136300000.0
2006-04-25 13:24:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-25 13:26:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-25 13:27:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-25 13:28:00,1.6632,1.6632,1.6628,1.6629,136300000.0
2006-04-25 13:29:00,1.663,1.6633,1.6629,1.6633,136300000.0
2006-04-25 13:30:00,1.6631,1.6633,1.6628,1.6628,136300000.0
2006-04-25 13:31:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2006-04-25 13:32:00,1.6626,1.6628,1.6624,1.6625,136300000.0
2006-04-25 13:33:00,1.6624,1.6624,1.6618,1.6619,136300000.0
2006-04-25 13:34:00,1.662,1.6622,1.6618,1.662,136300000.0
2006-04-25 13:35:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-04-25 13:36:00,1.6619,1.662,1.6618,1.662,136300000.0
2006-04-25 13:37:00,1.6618,1.662,1.6614,1.6614,136300000.0
2006-04-25 13:38:00,1.6613,1.6613,1.6607,1.6608,136300000.0
2006-04-25 13:39:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2006-04-25 13:40:00,1.6611,1.6613,1.6609,1.6612,136300000.0
2006-04-25 13:41:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-04-25 13:42:00,1.6611,1.6616,1.661,1.6612,136300000.0
2006-04-25 13:43:00,1.6611,1.6613,1.6607,1.6612,136300000.0
2006-04-25 13:44:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-04-25 13:45:00,1.661,1.6612,1.661,1.6611,136300000.0
2006-04-25 13:46:00,1.6612,1.6616,1.6611,1.6616,136300000.0
2006-04-25 13:47:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2006-04-25 13:48:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2006-04-25 13:49:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-04-25 13:50:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2006-04-25 13:51:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2006-04-25 13:52:00,1.6611,1.6611,1.6607,1.6607,136300000.0
2006-04-25 13:53:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-04-25 13:54:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-04-25 13:55:00,1.6611,1.6612,1.6609,1.6611,136300000.0
2006-04-25 13:56:00,1.661,1.6613,1.661,1.6613,136300000.0
2006-04-25 13:57:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2006-04-25 13:58:00,1.6614,1.662,1.6614,1.6618,136300000.0
2006-04-25 13:59:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-04-25 14:00:00,1.6617,1.662,1.6616,1.662,136300000.0
2006-04-25 14:01:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-04-25 14:02:00,1.662,1.662,1.6619,1.662,136300000.0
2006-04-25 14:03:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-04-25 14:04:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-04-25 14:05:00,1.6619,1.6623,1.6619,1.6619,136300000.0
2006-04-25 14:06:00,1.662,1.6626,1.662,1.6623,136300000.0
2006-04-25 14:07:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-04-25 14:08:00,1.6628,1.6629,1.6627,1.6629,136300000.0
2006-04-25 14:09:00,1.6631,1.6647,1.6627,1.6647,136300000.0
2006-04-25 14:10:00,1.6644,1.6645,1.6636,1.6641,136300000.0
2006-04-25 14:11:00,1.664,1.6644,1.6636,1.6643,136300000.0
2006-04-25 14:12:00,1.6642,1.6646,1.6639,1.6639,136300000.0
2006-04-25 14:13:00,1.6637,1.6639,1.6631,1.6634,136300000.0
2006-04-25 14:14:00,1.6632,1.6632,1.6626,1.6629,136300000.0
2006-04-25 14:15:00,1.6628,1.6631,1.6625,1.6629,136300000.0
2006-04-25 14:16:00,1.663,1.663,1.6624,1.6625,136300000.0
2006-04-25 14:17:00,1.6626,1.6626,1.6621,1.6625,136300000.0
2006-04-25 14:18:00,1.6626,1.6629,1.6624,1.6628,136300000.0
2006-04-25 14:19:00,1.6627,1.6635,1.6627,1.6628,136300000.0
2006-04-25 14:20:00,1.6627,1.6629,1.6609,1.6616,136300000.0
2006-04-25 14:21:00,1.6617,1.6621,1.6611,1.6616,136300000.0
2006-04-25 14:22:00,1.6618,1.6626,1.6618,1.6622,136300000.0
2006-04-25 14:23:00,1.6623,1.6625,1.6621,1.6624,136300000.0
2006-04-25 14:24:00,1.6623,1.6627,1.6622,1.6626,136300000.0
2006-04-25 14:25:00,1.6627,1.6632,1.6627,1.663,136300000.0
2006-04-25 14:26:00,1.6631,1.6637,1.6629,1.6635,136300000.0
2006-04-25 14:27:00,1.6636,1.664,1.6632,1.6632,136300000.0
2006-04-25 14:28:00,1.6631,1.6638,1.663,1.6638,136300000.0
2006-04-25 14:29:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-04-25 14:30:00,1.6636,1.664,1.6634,1.6636,136300000.0
2006-04-25 14:31:00,1.6635,1.6639,1.6632,1.6633,136300000.0
2006-04-25 14:32:00,1.6635,1.6642,1.6634,1.6639,136300000.0
2006-04-25 14:33:00,1.6642,1.6647,1.6641,1.6643,136300000.0
2006-04-25 14:34:00,1.6641,1.6645,1.6638,1.6643,136300000.0
2006-04-25 14:35:00,1.6642,1.6648,1.6641,1.6648,136300000.0
2006-04-25 14:36:00,1.6647,1.6647,1.6642,1.6642,136300000.0
2006-04-25 14:37:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-04-25 14:38:00,1.6641,1.6643,1.6638,1.664,136300000.0
2006-04-25 14:39:00,1.6638,1.664,1.6635,1.6638,136300000.0
2006-04-25 14:40:00,1.6637,1.664,1.6635,1.6639,136300000.0
2006-04-25 14:41:00,1.6637,1.6639,1.6636,1.6638,136300000.0
2006-04-25 14:42:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-04-25 14:43:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-04-25 14:44:00,1.6642,1.6643,1.664,1.664,136300000.0
2006-04-25 14:45:00,1.6642,1.6643,1.6638,1.664,136300000.0
2006-04-25 14:46:00,1.6642,1.6644,1.664,1.664,136300000.0
2006-04-25 14:47:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2006-04-25 14:48:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-04-25 14:49:00,1.6635,1.6639,1.6635,1.6639,136300000.0
2006-04-25 14:50:00,1.6638,1.6642,1.6636,1.6638,136300000.0
2006-04-25 14:51:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2006-04-25 14:52:00,1.6638,1.6644,1.6637,1.6637,136300000.0
2006-04-25 14:53:00,1.6639,1.6642,1.6638,1.6641,136300000.0
2006-04-25 14:54:00,1.664,1.6645,1.664,1.6643,136300000.0
2006-04-25 14:55:00,1.6642,1.6643,1.6637,1.6639,136300000.0
2006-04-25 14:56:00,1.664,1.6644,1.6639,1.6642,136300000.0
2006-04-25 14:57:00,1.6641,1.6644,1.664,1.664,136300000.0
2006-04-25 14:58:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-04-25 14:59:00,1.6641,1.6643,1.664,1.6641,136300000.0
2006-04-25 15:00:00,1.6638,1.6641,1.6636,1.6641,136300000.0
2006-04-25 15:01:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2006-04-25 15:02:00,1.6638,1.664,1.6636,1.6637,136300000.0
2006-04-25 15:03:00,1.6635,1.6637,1.663,1.6633,136300000.0
2006-04-25 15:04:00,1.6631,1.6634,1.663,1.6631,136300000.0
2006-04-25 15:05:00,1.6633,1.6633,1.6629,1.6631,136300000.0
2006-04-25 15:06:00,1.6629,1.6631,1.6623,1.6624,136300000.0
2006-04-25 15:07:00,1.6626,1.6628,1.6624,1.6627,136300000.0
2006-04-25 15:08:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-04-25 15:09:00,1.663,1.6631,1.6628,1.6631,136300000.0
2006-04-25 15:10:00,1.663,1.6631,1.6624,1.6624,136300000.0
2006-04-25 15:11:00,1.6626,1.663,1.6626,1.6627,136300000.0
2006-04-25 15:12:00,1.6626,1.6628,1.662,1.662,136300000.0
2006-04-25 15:13:00,1.6621,1.6626,1.6621,1.6625,136300000.0
2006-04-25 15:14:00,1.6623,1.6625,1.6619,1.662,136300000.0
2006-04-25 15:15:00,1.6618,1.6618,1.6614,1.6617,136300000.0
2006-04-25 15:16:00,1.6615,1.6618,1.6615,1.6615,136300000.0
2006-04-25 15:17:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-04-25 15:18:00,1.6614,1.6616,1.6612,1.6613,136300000.0
2006-04-25 15:19:00,1.6614,1.662,1.6614,1.6618,136300000.0
2006-04-25 15:20:00,1.6619,1.6622,1.6618,1.662,136300000.0
2006-04-25 15:21:00,1.6621,1.6621,1.6615,1.6618,136300000.0
2006-04-25 15:22:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-04-25 15:23:00,1.6616,1.6623,1.6616,1.6622,136300000.0
2006-04-25 15:24:00,1.6624,1.6624,1.6617,1.6623,136300000.0
2006-04-25 15:25:00,1.6624,1.6624,1.6616,1.6619,136300000.0
2006-04-25 15:26:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2006-04-25 15:27:00,1.6618,1.6618,1.6612,1.6615,136300000.0
2006-04-25 15:28:00,1.6617,1.6618,1.6614,1.6615,136300000.0
2006-04-25 15:29:00,1.6614,1.6615,1.6609,1.6614,136300000.0
2006-04-25 15:30:00,1.6612,1.6612,1.6605,1.6607,136300000.0
2006-04-25 15:31:00,1.6608,1.6616,1.6607,1.6616,136300000.0
2006-04-25 15:32:00,1.6615,1.6618,1.6614,1.6615,136300000.0
2006-04-25 15:33:00,1.6616,1.6618,1.6615,1.6616,136300000.0
2006-04-25 15:34:00,1.6615,1.6619,1.6615,1.6616,136300000.0
2006-04-25 15:35:00,1.6615,1.6622,1.6614,1.6622,136300000.0
2006-04-25 15:36:00,1.6621,1.6628,1.6619,1.6623,136300000.0
2006-04-25 15:37:00,1.6622,1.6625,1.662,1.6625,136300000.0
2006-04-25 15:38:00,1.6624,1.663,1.662,1.6625,136300000.0
2006-04-25 15:39:00,1.6624,1.6626,1.6619,1.6624,136300000.0
2006-04-25 15:40:00,1.6625,1.663,1.6623,1.663,136300000.0
2006-04-25 15:41:00,1.6629,1.6633,1.6629,1.6632,136300000.0
2006-04-25 15:42:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-04-25 15:43:00,1.663,1.663,1.6625,1.6627,136300000.0
2006-04-25 15:44:00,1.6626,1.6631,1.6624,1.6628,136300000.0
2006-04-25 15:45:00,1.6627,1.663,1.6626,1.6627,136300000.0
2006-04-25 15:46:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-04-25 15:47:00,1.6628,1.6628,1.6624,1.6627,136300000.0
2006-04-25 15:48:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-04-25 15:49:00,1.6627,1.663,1.6626,1.6626,136300000.0
2006-04-25 15:50:00,1.6625,1.663,1.6625,1.6628,136300000.0
2006-04-25 15:51:00,1.6629,1.6635,1.6625,1.6635,136300000.0
2006-04-25 15:52:00,1.6634,1.6635,1.6628,1.6631,136300000.0
2006-04-25 15:53:00,1.6628,1.6629,1.6627,1.6629,136300000.0
2006-04-25 15:54:00,1.6628,1.6629,1.6625,1.6625,136300000.0
2006-04-25 15:55:00,1.6627,1.6634,1.6626,1.6634,136300000.0
2006-04-25 15:56:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-04-25 15:57:00,1.6632,1.6635,1.6628,1.6634,136300000.0
2006-04-25 15:58:00,1.6635,1.6641,1.6633,1.6639,136300000.0
2006-04-25 15:59:00,1.664,1.6641,1.6621,1.6623,136300000.0
2006-04-25 16:00:00,1.6626,1.6626,1.6601,1.6602,136300000.0
2006-04-25 16:01:00,1.6603,1.6612,1.6602,1.6612,136300000.0
2006-04-25 16:02:00,1.6616,1.6619,1.6609,1.6618,136300000.0
2006-04-25 16:03:00,1.6619,1.6626,1.6615,1.6619,136300000.0
2006-04-25 16:04:00,1.6622,1.6623,1.6618,1.662,136300000.0
2006-04-25 16:05:00,1.6617,1.6624,1.6617,1.6618,136300000.0
2006-04-25 16:06:00,1.6621,1.6621,1.6614,1.6614,136300000.0
2006-04-25 16:07:00,1.6613,1.6618,1.6604,1.6604,136300000.0
2006-04-25 16:08:00,1.6606,1.6608,1.6598,1.6604,136300000.0
2006-04-25 16:09:00,1.6603,1.6605,1.6595,1.6603,136300000.0
2006-04-25 16:10:00,1.6604,1.6606,1.6602,1.6606,136300000.0
2006-04-25 16:11:00,1.6605,1.6616,1.6602,1.6616,136300000.0
2006-04-25 16:12:00,1.6615,1.6618,1.6612,1.6615,136300000.0
2006-04-25 16:13:00,1.6614,1.6617,1.6611,1.6614,136300000.0
2006-04-25 16:14:00,1.6615,1.6617,1.6612,1.6612,136300000.0
2006-04-25 16:15:00,1.6611,1.6612,1.6606,1.6608,136300000.0
2006-04-25 16:16:00,1.6607,1.6612,1.6606,1.6609,136300000.0
2006-04-25 16:17:00,1.6611,1.6616,1.6607,1.6616,136300000.0
2006-04-25 16:18:00,1.6615,1.6616,1.66,1.66,136300000.0
2006-04-25 16:19:00,1.6601,1.661,1.6601,1.6608,136300000.0
2006-04-25 16:20:00,1.6606,1.6609,1.6604,1.6609,136300000.0
2006-04-25 16:21:00,1.6608,1.6608,1.6597,1.6597,136300000.0
2006-04-25 16:22:00,1.6599,1.6601,1.6594,1.6596,136300000.0
2006-04-25 16:23:00,1.6597,1.6597,1.6588,1.659,136300000.0
2006-04-25 16:24:00,1.6592,1.6593,1.6584,1.6593,136300000.0
2006-04-25 16:25:00,1.659,1.659,1.6582,1.6589,136300000.0
2006-04-25 16:26:00,1.6586,1.6594,1.6584,1.6594,136300000.0
2006-04-25 16:27:00,1.6593,1.6597,1.6591,1.6595,136300000.0
2006-04-25 16:28:00,1.6596,1.6601,1.6593,1.6596,136300000.0
2006-04-25 16:29:00,1.6594,1.6605,1.6594,1.6603,136300000.0
2006-04-25 16:30:00,1.6605,1.6605,1.6597,1.6603,136300000.0
2006-04-25 16:31:00,1.6602,1.6604,1.6598,1.6604,136300000.0
2006-04-25 16:32:00,1.6606,1.6606,1.66,1.66,136300000.0
2006-04-25 16:33:00,1.6603,1.661,1.66,1.661,136300000.0
2006-04-25 16:34:00,1.6613,1.6616,1.6607,1.6616,136300000.0
2006-04-25 16:35:00,1.6615,1.662,1.6607,1.6609,136300000.0
2006-04-25 16:36:00,1.6611,1.6615,1.661,1.6612,136300000.0
2006-04-25 16:37:00,1.6611,1.662,1.6611,1.6613,136300000.0
2006-04-25 16:38:00,1.6614,1.6617,1.6612,1.6617,136300000.0
2006-04-25 16:39:00,1.6615,1.6621,1.6615,1.6617,136300000.0
2006-04-25 16:40:00,1.6618,1.662,1.6615,1.6617,136300000.0
2006-04-25 16:41:00,1.662,1.6624,1.6618,1.6624,136300000.0
2006-04-25 16:42:00,1.6623,1.663,1.6622,1.6628,136300000.0
2006-04-25 16:43:00,1.663,1.6633,1.6626,1.6626,136300000.0
2006-04-25 16:44:00,1.6627,1.663,1.6625,1.6629,136300000.0
2006-04-25 16:45:00,1.6628,1.6629,1.6624,1.6629,136300000.0
2006-04-25 16:46:00,1.6628,1.6629,1.6622,1.6626,136300000.0
2006-04-25 16:47:00,1.6625,1.6627,1.6619,1.6622,136300000.0
2006-04-25 16:48:00,1.6621,1.6626,1.6619,1.6623,136300000.0
2006-04-25 16:49:00,1.6621,1.6629,1.662,1.6629,136300000.0
2006-04-25 16:50:00,1.6628,1.6628,1.6621,1.6622,136300000.0
2006-04-25 16:51:00,1.6625,1.6627,1.6622,1.6627,136300000.0
2006-04-25 16:52:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2006-04-25 16:53:00,1.6625,1.6628,1.662,1.6622,136300000.0
2006-04-25 16:54:00,1.6623,1.6627,1.6621,1.6623,136300000.0
2006-04-25 16:55:00,1.6624,1.6628,1.6621,1.6623,136300000.0
2006-04-25 16:56:00,1.6622,1.6627,1.662,1.6625,136300000.0
2006-04-25 16:57:00,1.6624,1.6626,1.6623,1.6625,136300000.0
2006-04-25 16:58:00,1.6626,1.6627,1.6622,1.6622,136300000.0
2006-04-25 16:59:00,1.6624,1.6628,1.6622,1.6624,136300000.0
2006-04-25 17:00:00,1.6626,1.6628,1.662,1.6625,136300000.0
2006-04-25 17:01:00,1.6626,1.6628,1.6623,1.6626,136300000.0
2006-04-25 17:02:00,1.6627,1.6633,1.6625,1.663,136300000.0
2006-04-25 17:03:00,1.6631,1.6632,1.6625,1.6628,136300000.0
2006-04-25 17:04:00,1.6629,1.6631,1.6623,1.6627,136300000.0
2006-04-25 17:05:00,1.6629,1.663,1.6623,1.6625,136300000.0
2006-04-25 17:06:00,1.6626,1.6631,1.6618,1.6623,136300000.0
2006-04-25 17:07:00,1.6624,1.6628,1.6622,1.6622,136300000.0
2006-04-25 17:08:00,1.6623,1.663,1.6623,1.6624,136300000.0
2006-04-25 17:09:00,1.6623,1.6631,1.6623,1.663,136300000.0
2006-04-25 17:10:00,1.6629,1.6631,1.6627,1.663,136300000.0
2006-04-25 17:11:00,1.6628,1.6632,1.6627,1.6627,136300000.0
2006-04-25 17:12:00,1.6626,1.6632,1.6625,1.663,136300000.0
2006-04-25 17:13:00,1.6632,1.6634,1.6629,1.6632,136300000.0
2006-04-25 17:14:00,1.6631,1.6637,1.663,1.6637,136300000.0
2006-04-25 17:15:00,1.6639,1.664,1.6629,1.6629,136300000.0
2006-04-25 17:16:00,1.6628,1.6633,1.6624,1.6633,136300000.0
2006-04-25 17:17:00,1.6629,1.6633,1.6629,1.663,136300000.0
2006-04-25 17:18:00,1.6631,1.6634,1.6629,1.6631,136300000.0
2006-04-25 17:19:00,1.6629,1.663,1.6623,1.6627,136300000.0
2006-04-25 17:20:00,1.6629,1.663,1.6626,1.6629,136300000.0
2006-04-25 17:21:00,1.6628,1.6633,1.6627,1.663,136300000.0
2006-04-25 17:22:00,1.6631,1.6632,1.6628,1.6628,136300000.0
2006-04-25 17:23:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2006-04-25 17:24:00,1.6627,1.6633,1.6626,1.663,136300000.0
2006-04-25 17:25:00,1.6631,1.6634,1.663,1.6634,136300000.0
2006-04-25 17:26:00,1.6633,1.6635,1.663,1.6635,136300000.0
2006-04-25 17:27:00,1.6638,1.6641,1.6637,1.6637,136300000.0
2006-04-25 17:28:00,1.6638,1.664,1.6633,1.6639,136300000.0
2006-04-25 17:29:00,1.6641,1.6645,1.6639,1.6642,136300000.0
2006-04-25 17:30:00,1.6644,1.6646,1.6641,1.6642,136300000.0
2006-04-25 17:31:00,1.6641,1.6643,1.6638,1.6639,136300000.0
2006-04-25 17:32:00,1.6637,1.6642,1.6635,1.6642,136300000.0
2006-04-25 17:33:00,1.6641,1.6642,1.6636,1.6642,136300000.0
2006-04-25 17:34:00,1.6641,1.6643,1.6638,1.664,136300000.0
2006-04-25 17:35:00,1.6639,1.6641,1.6634,1.6638,136300000.0
2006-04-25 17:36:00,1.6639,1.6642,1.6638,1.664,136300000.0
2006-04-25 17:37:00,1.6639,1.6643,1.6636,1.6643,136300000.0
2006-04-25 17:38:00,1.664,1.6643,1.6637,1.6642,136300000.0
2006-04-25 17:39:00,1.6641,1.6644,1.664,1.6643,136300000.0
2006-04-25 17:40:00,1.6641,1.6646,1.6641,1.6646,136300000.0
2006-04-25 17:41:00,1.6647,1.6649,1.664,1.6649,136300000.0
2006-04-25 17:42:00,1.665,1.6653,1.6648,1.6652,136300000.0
2006-04-25 17:43:00,1.665,1.6652,1.6648,1.6649,136300000.0
2006-04-25 17:44:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2006-04-25 17:45:00,1.6648,1.6649,1.6645,1.6647,136300000.0
2006-04-25 17:46:00,1.665,1.665,1.6639,1.6641,136300000.0
2006-04-25 17:47:00,1.664,1.6644,1.6636,1.6643,136300000.0
2006-04-25 17:48:00,1.6642,1.6647,1.6638,1.6644,136300000.0
2006-04-25 17:49:00,1.6643,1.6647,1.6643,1.6646,136300000.0
2006-04-25 17:50:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-04-25 17:51:00,1.6645,1.6649,1.6645,1.6645,136300000.0
2006-04-25 17:52:00,1.6643,1.6647,1.6642,1.6647,136300000.0
2006-04-25 17:53:00,1.6645,1.6651,1.6645,1.6647,136300000.0
2006-04-25 17:54:00,1.6646,1.6651,1.6646,1.6649,136300000.0
2006-04-25 17:55:00,1.665,1.665,1.664,1.6641,136300000.0
2006-04-25 17:56:00,1.6642,1.6642,1.6638,1.664,136300000.0
2006-04-25 17:57:00,1.6641,1.6644,1.664,1.6642,136300000.0
2006-04-25 17:58:00,1.6643,1.6645,1.6641,1.6641,136300000.0
2006-04-25 17:59:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2006-04-25 18:00:00,1.6637,1.6647,1.6637,1.6646,136300000.0
2006-04-25 18:01:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2006-04-25 18:02:00,1.664,1.6647,1.664,1.6645,136300000.0
2006-04-25 18:03:00,1.6644,1.6646,1.6642,1.6646,136300000.0
2006-04-25 18:04:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-04-25 18:05:00,1.6642,1.6645,1.664,1.6644,136300000.0
2006-04-25 18:06:00,1.6645,1.6645,1.6641,1.6643,136300000.0
2006-04-25 18:07:00,1.6642,1.6647,1.6642,1.6647,136300000.0
2006-04-25 18:08:00,1.6646,1.665,1.6645,1.665,136300000.0
2006-04-25 18:09:00,1.6649,1.6649,1.6642,1.6646,136300000.0
2006-04-25 18:10:00,1.6645,1.6645,1.6638,1.6638,136300000.0
2006-04-25 18:11:00,1.6639,1.6644,1.6639,1.6642,136300000.0
2006-04-25 18:12:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2006-04-25 18:13:00,1.664,1.6644,1.6639,1.6642,136300000.0
2006-04-25 18:14:00,1.6641,1.6643,1.6639,1.6643,136300000.0
2006-04-25 18:15:00,1.6642,1.6643,1.664,1.664,136300000.0
2006-04-25 18:16:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-04-25 18:17:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-04-25 18:18:00,1.6638,1.664,1.6636,1.6637,136300000.0
2006-04-25 18:19:00,1.6635,1.664,1.6635,1.6638,136300000.0
2006-04-25 18:20:00,1.664,1.6642,1.6636,1.6639,136300000.0
2006-04-25 18:21:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2006-04-25 18:22:00,1.664,1.664,1.6636,1.6638,136300000.0
2006-04-25 18:23:00,1.6637,1.6639,1.6634,1.6634,136300000.0
2006-04-25 18:24:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-04-25 18:25:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2006-04-25 18:26:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-04-25 18:27:00,1.6634,1.6637,1.6634,1.6635,136300000.0
2006-04-25 18:28:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-04-25 18:29:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-04-25 18:30:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-04-25 18:31:00,1.6638,1.6638,1.6635,1.6637,136300000.0
2006-04-25 18:32:00,1.6638,1.664,1.6638,1.6639,136300000.0
2006-04-25 18:33:00,1.664,1.664,1.6638,1.6639,136300000.0
2006-04-25 18:34:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-04-25 18:35:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-25 18:36:00,1.664,1.6643,1.6639,1.6639,136300000.0
2006-04-25 18:37:00,1.664,1.6642,1.6639,1.6639,136300000.0
2006-04-25 18:38:00,1.6638,1.6639,1.6636,1.6639,136300000.0
2006-04-25 18:39:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-04-25 18:40:00,1.6642,1.6644,1.664,1.664,136300000.0
2006-04-25 18:41:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-25 18:43:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-04-25 18:44:00,1.664,1.6642,1.664,1.664,136300000.0
2006-04-25 18:45:00,1.6639,1.6643,1.6638,1.6642,136300000.0
2006-04-25 18:46:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-04-25 18:47:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2006-04-25 18:48:00,1.6642,1.6643,1.6638,1.6638,136300000.0
2006-04-25 18:49:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-04-25 18:50:00,1.6638,1.6641,1.6635,1.6635,136300000.0
2006-04-25 18:51:00,1.6636,1.6639,1.6635,1.6636,136300000.0
2006-04-25 18:52:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2006-04-25 18:53:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-04-25 18:54:00,1.6634,1.6639,1.6634,1.6637,136300000.0
2006-04-25 18:55:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-04-25 18:56:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-04-25 18:57:00,1.6637,1.6637,1.6632,1.6632,136300000.0
2006-04-25 18:58:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2006-04-25 18:59:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-04-25 19:00:00,1.6637,1.6639,1.6635,1.6639,136300000.0
2006-04-25 19:01:00,1.664,1.6642,1.6636,1.6638,136300000.0
2006-04-25 19:02:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-04-25 19:03:00,1.6642,1.6643,1.6639,1.664,136300000.0
2006-04-25 19:04:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-25 19:05:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-04-25 19:06:00,1.664,1.6642,1.664,1.6641,136300000.0
2006-04-25 19:07:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-04-25 19:08:00,1.664,1.6645,1.664,1.6645,136300000.0
2006-04-25 19:09:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2006-04-25 19:10:00,1.6644,1.6646,1.664,1.6642,136300000.0
2006-04-25 19:11:00,1.6644,1.6644,1.664,1.6644,136300000.0
2006-04-25 19:12:00,1.6645,1.6646,1.6642,1.6644,136300000.0
2006-04-25 19:13:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-04-25 19:14:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-04-25 19:15:00,1.664,1.6643,1.6639,1.6643,136300000.0
2006-04-25 19:16:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-04-25 19:17:00,1.6644,1.6645,1.6642,1.6643,136300000.0
2006-04-25 19:18:00,1.6642,1.6645,1.664,1.664,136300000.0
2006-04-25 19:19:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-04-25 19:20:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2006-04-25 19:21:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2006-04-25 19:22:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2006-04-25 19:23:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-25 19:24:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-04-25 19:25:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-04-25 19:26:00,1.6643,1.6645,1.6641,1.6644,136300000.0
2006-04-25 19:27:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2006-04-25 19:28:00,1.6646,1.6646,1.6641,1.6642,136300000.0
2006-04-25 19:29:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2006-04-25 19:30:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-04-25 19:31:00,1.6645,1.6645,1.664,1.664,136300000.0
2006-04-25 19:32:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-04-25 19:33:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-04-25 19:35:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2006-04-25 19:36:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-04-25 19:37:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2006-04-25 19:38:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2006-04-25 19:39:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-04-25 19:40:00,1.664,1.664,1.664,1.664,136300000.0
2006-04-25 19:41:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-04-25 19:43:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-04-25 19:44:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2006-04-25 19:45:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-04-25 19:46:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-04-25 19:48:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-04-25 19:49:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-04-25 19:50:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2006-04-25 19:51:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-04-25 19:53:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2006-04-25 19:54:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-04-25 19:55:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-04-25 19:56:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-04-25 19:57:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-04-25 19:59:00,1.6647,1.665,1.6646,1.6647,136300000.0
2006-04-25 20:00:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2006-04-25 20:01:00,1.665,1.665,1.6649,1.665,136300000.0
2006-04-25 20:02:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-04-25 20:03:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2006-04-25 20:04:00,1.6648,1.6649,1.6646,1.6649,136300000.0
2006-04-25 20:05:00,1.665,1.665,1.665,1.665,136300000.0
2006-04-25 20:06:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-04-25 20:07:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-04-25 20:08:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-04-25 20:09:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2006-04-25 20:10:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-04-25 20:11:00,1.6648,1.665,1.6647,1.6647,136300000.0
2006-04-25 20:12:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-04-25 20:13:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-04-25 20:14:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-04-25 20:15:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-04-25 20:16:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-04-25 20:17:00,1.665,1.6652,1.6648,1.6648,136300000.0
2006-04-25 20:18:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-04-25 20:19:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-04-25 20:20:00,1.665,1.665,1.6648,1.665,136300000.0
2006-04-25 20:21:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-04-25 20:23:00,1.665,1.665,1.665,1.665,136300000.0
2006-04-25 20:24:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-04-25 20:25:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-04-25 20:26:00,1.6648,1.6654,1.6648,1.6654,136300000.0
2006-04-25 20:27:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-04-25 20:28:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-25 20:29:00,1.665,1.6651,1.665,1.665,136300000.0
2006-04-25 20:30:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-04-25 20:31:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2006-04-25 20:32:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-04-25 20:33:00,1.6652,1.6657,1.6652,1.6652,136300000.0
2006-04-25 20:34:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-04-25 20:35:00,1.6652,1.6655,1.6652,1.6652,136300000.0
2006-04-25 20:36:00,1.6653,1.6657,1.6652,1.6654,136300000.0
2006-04-25 20:37:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2006-04-25 20:38:00,1.6658,1.6661,1.6655,1.6655,136300000.0
2006-04-25 20:39:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-04-25 20:40:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-04-25 20:41:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-04-25 20:42:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-04-25 20:44:00,1.6655,1.6677,1.6655,1.6674,136300000.0
2006-04-25 20:45:00,1.6669,1.6672,1.6665,1.6668,136300000.0
2006-04-25 20:46:00,1.6667,1.6672,1.6664,1.6667,136300000.0
2006-04-25 20:47:00,1.6668,1.6669,1.6664,1.6667,136300000.0
2006-04-25 20:48:00,1.6668,1.667,1.6664,1.6666,136300000.0
2006-04-25 20:49:00,1.6668,1.6672,1.6666,1.667,136300000.0
2006-04-25 20:50:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-04-25 20:51:00,1.6668,1.667,1.6666,1.6666,136300000.0
2006-04-25 20:52:00,1.6667,1.667,1.6666,1.6668,136300000.0
2006-04-25 20:53:00,1.667,1.6671,1.6667,1.6668,136300000.0
2006-04-25 20:54:00,1.6667,1.667,1.6667,1.667,136300000.0
2006-04-25 20:55:00,1.6671,1.6673,1.6668,1.667,136300000.0
2006-04-25 20:56:00,1.6671,1.6673,1.6668,1.6673,136300000.0
2006-04-25 20:57:00,1.667,1.6674,1.667,1.6672,136300000.0
2006-04-25 20:58:00,1.6671,1.6675,1.667,1.6671,136300000.0
2006-04-25 20:59:00,1.667,1.6674,1.6668,1.6668,136300000.0
2006-04-25 21:00:00,1.6669,1.6675,1.6667,1.667,136300000.0
2006-04-25 21:01:00,1.6671,1.6677,1.6669,1.6676,136300000.0
2006-04-25 21:02:00,1.6675,1.6683,1.6675,1.6682,136300000.0
2006-04-25 21:03:00,1.668,1.6682,1.6677,1.6682,136300000.0
2006-04-25 21:04:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2006-04-25 21:05:00,1.6676,1.6676,1.6673,1.6676,136300000.0
2006-04-25 21:06:00,1.6677,1.668,1.6675,1.6677,136300000.0
2006-04-25 21:07:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-04-25 21:08:00,1.6676,1.6679,1.6674,1.6674,136300000.0
2006-04-25 21:09:00,1.6677,1.668,1.6677,1.6678,136300000.0
2006-04-25 21:10:00,1.6679,1.6679,1.6675,1.6678,136300000.0
2006-04-25 21:11:00,1.6679,1.668,1.6678,1.6679,136300000.0
2006-04-25 21:12:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-04-25 21:13:00,1.6678,1.668,1.6678,1.6679,136300000.0
2006-04-25 21:14:00,1.6678,1.6679,1.6673,1.6677,136300000.0
2006-04-25 21:15:00,1.6676,1.6676,1.6674,1.6675,136300000.0
2006-04-25 21:16:00,1.6676,1.6679,1.6675,1.6678,136300000.0
2006-04-25 21:17:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-04-25 21:18:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-04-25 21:19:00,1.6675,1.6677,1.6674,1.6675,136300000.0
2006-04-25 21:20:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-04-25 21:21:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-04-25 21:22:00,1.6674,1.6681,1.6674,1.6679,136300000.0
2006-04-25 21:23:00,1.6678,1.6679,1.6676,1.6678,136300000.0
2006-04-25 21:24:00,1.668,1.6683,1.668,1.668,136300000.0
2006-04-25 21:25:00,1.6681,1.6684,1.668,1.6682,136300000.0
2006-04-25 21:26:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2006-04-25 21:27:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-04-25 21:28:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-04-25 21:29:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-04-25 21:30:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2006-04-25 21:31:00,1.6681,1.6683,1.668,1.6682,136300000.0
2006-04-25 21:32:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2006-04-25 21:33:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2006-04-25 21:34:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-04-25 21:35:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2006-04-25 21:36:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2006-04-25 21:37:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-04-25 21:38:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2006-04-25 21:39:00,1.6684,1.6684,1.6679,1.6679,136300000.0
2006-04-25 21:40:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-04-25 21:41:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2006-04-25 21:43:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-04-25 21:45:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2006-04-25 21:46:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-04-25 21:47:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-04-25 21:48:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-04-25 21:49:00,1.6675,1.6676,1.6672,1.6672,136300000.0
2006-04-25 21:50:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-04-25 21:53:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-04-25 21:54:00,1.6673,1.6675,1.6672,1.6674,136300000.0
2006-04-25 21:55:00,1.6675,1.6675,1.667,1.6672,136300000.0
2006-04-25 21:57:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-04-25 21:58:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2006-04-25 21:59:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-04-25 22:00:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-04-25 22:01:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-04-25 22:02:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-04-25 22:03:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-04-25 22:04:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2006-04-25 22:05:00,1.6665,1.6669,1.6663,1.6663,136300000.0
2006-04-25 22:06:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-04-25 22:07:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2006-04-25 22:08:00,1.6664,1.6666,1.6663,1.6664,136300000.0
2006-04-25 22:09:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-04-25 22:10:00,1.6664,1.6668,1.6664,1.6668,136300000.0
2006-04-25 22:11:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2006-04-25 22:14:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-04-25 22:15:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-04-25 22:16:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-04-25 22:18:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-04-25 22:19:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-04-25 22:20:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-04-25 22:21:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-04-25 22:22:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2006-04-25 22:23:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-04-25 22:25:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2006-04-25 22:26:00,1.666,1.6664,1.666,1.6663,136300000.0
2006-04-25 22:27:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2006-04-25 22:28:00,1.666,1.6662,1.6659,1.6661,136300000.0
2006-04-25 22:29:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-04-25 22:32:00,1.666,1.6661,1.666,1.666,136300000.0
2006-04-25 22:33:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-04-25 22:34:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-04-25 22:35:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-04-25 22:36:00,1.666,1.666,1.666,1.666,136300000.0
2006-04-25 22:37:00,1.6659,1.6662,1.6659,1.6659,136300000.0
2006-04-25 22:38:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-04-25 22:39:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-04-25 22:40:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-04-25 22:41:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-04-25 22:42:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-04-25 22:43:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-04-25 22:44:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-25 22:45:00,1.6659,1.666,1.6658,1.6659,136300000.0
2006-04-25 22:46:00,1.666,1.666,1.6659,1.666,136300000.0
2006-04-25 22:47:00,1.6659,1.666,1.6657,1.666,136300000.0
2006-04-25 22:48:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-04-25 22:49:00,1.666,1.666,1.6659,1.666,136300000.0
2006-04-25 22:50:00,1.6658,1.6661,1.6657,1.6659,136300000.0
2006-04-25 22:51:00,1.666,1.6661,1.666,1.666,136300000.0
2006-04-25 22:52:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-04-25 22:53:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2006-04-25 22:54:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-04-25 22:55:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2006-04-25 22:56:00,1.6663,1.6663,1.6659,1.6659,136300000.0
2006-04-25 22:57:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2006-04-25 22:58:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-25 22:59:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-25 23:00:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-04-25 23:01:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-04-25 23:02:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2006-04-25 23:03:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-04-25 23:04:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-04-25 23:05:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-04-25 23:06:00,1.6657,1.6658,1.6655,1.6655,136300000.0
2006-04-25 23:07:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-04-25 23:09:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-04-25 23:10:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-04-25 23:11:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-04-25 23:12:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-25 23:13:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-04-25 23:14:00,1.666,1.6662,1.6659,1.6661,136300000.0
2006-04-25 23:15:00,1.6664,1.6667,1.6662,1.6667,136300000.0
2006-04-25 23:16:00,1.6668,1.6668,1.6662,1.6662,136300000.0
2006-04-25 23:18:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-04-25 23:19:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-04-25 23:21:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-04-25 23:22:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2006-04-25 23:23:00,1.666,1.6663,1.666,1.6663,136300000.0
2006-04-25 23:24:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2006-04-25 23:27:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2006-04-25 23:28:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-04-25 23:30:00,1.6663,1.6663,1.6658,1.6659,136300000.0
2006-04-25 23:31:00,1.666,1.666,1.666,1.666,136300000.0
2006-04-25 23:32:00,1.6661,1.6661,1.6656,1.6657,136300000.0
2006-04-25 23:33:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-04-25 23:34:00,1.666,1.6661,1.6657,1.666,136300000.0
2006-04-25 23:35:00,1.6658,1.666,1.6657,1.666,136300000.0
2006-04-25 23:36:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-04-25 23:38:00,1.6658,1.666,1.6658,1.6658,136300000.0
2006-04-25 23:39:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-04-25 23:40:00,1.6664,1.6668,1.6664,1.6666,136300000.0
2006-04-25 23:41:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2006-04-25 23:42:00,1.6665,1.6669,1.6663,1.6669,136300000.0
2006-04-25 23:43:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-04-25 23:44:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-04-25 23:45:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-04-25 23:46:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-04-25 23:50:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-04-25 23:51:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-04-25 23:54:00,1.6662,1.6662,1.6659,1.666,136300000.0
2006-04-25 23:57:00,1.6661,1.6663,1.666,1.6663,136300000.0
2006-04-25 23:58:00,1.6662,1.6665,1.6661,1.6664,136300000.0
2006-04-25 23:59:00,1.6662,1.6664,1.6661,1.6662,136300000.0
2006-04-26 00:00:00,1.6663,1.6663,1.666,1.6661,136300000.0
2006-04-26 00:01:00,1.666,1.6662,1.666,1.6661,136300000.0
2006-04-26 00:02:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-04-26 00:03:00,1.6663,1.6665,1.6661,1.6662,136300000.0
2006-04-26 00:04:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-04-26 00:05:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-04-26 00:08:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-04-26 00:13:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2006-04-26 00:14:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-04-26 00:15:00,1.6662,1.6666,1.666,1.6666,136300000.0
2006-04-26 00:16:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-04-26 00:17:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2006-04-26 00:18:00,1.6667,1.6669,1.6662,1.6669,136300000.0
2006-04-26 00:19:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2006-04-26 00:20:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2006-04-26 00:21:00,1.6668,1.667,1.6666,1.6666,136300000.0
2006-04-26 00:22:00,1.6667,1.6671,1.6667,1.6671,136300000.0
2006-04-26 00:23:00,1.6672,1.6673,1.667,1.6672,136300000.0
2006-04-26 00:24:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-04-26 00:25:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2006-04-26 00:26:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2006-04-26 00:27:00,1.6676,1.6679,1.6674,1.6676,136300000.0
2006-04-26 00:28:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2006-04-26 00:29:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2006-04-26 00:30:00,1.6677,1.6678,1.6675,1.6676,136300000.0
2006-04-26 00:31:00,1.6675,1.6678,1.6674,1.6674,136300000.0
2006-04-26 00:32:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2006-04-26 00:33:00,1.6674,1.6675,1.6671,1.6672,136300000.0
2006-04-26 00:34:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2006-04-26 00:35:00,1.6672,1.6674,1.667,1.6671,136300000.0
2006-04-26 00:36:00,1.667,1.6672,1.6668,1.6668,136300000.0
2006-04-26 00:37:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-04-26 00:38:00,1.6668,1.6673,1.6668,1.6673,136300000.0
2006-04-26 00:39:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2006-04-26 00:40:00,1.6673,1.6674,1.6672,1.6673,136300000.0
2006-04-26 00:41:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2006-04-26 00:42:00,1.6675,1.6679,1.6671,1.6679,136300000.0
2006-04-26 00:43:00,1.6676,1.6676,1.6672,1.6676,136300000.0
2006-04-26 00:44:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-04-26 00:45:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-04-26 00:46:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2006-04-26 00:47:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-04-26 00:48:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2006-04-26 00:49:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-04-26 00:51:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-04-26 00:52:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2006-04-26 00:53:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-04-26 00:54:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-04-26 00:55:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2006-04-26 00:56:00,1.6677,1.6677,1.6671,1.6672,136300000.0
2006-04-26 00:57:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-04-26 00:58:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-04-26 00:59:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-04-26 01:00:00,1.6673,1.6675,1.667,1.667,136300000.0
2006-04-26 01:01:00,1.6672,1.6678,1.6671,1.6678,136300000.0
2006-04-26 01:02:00,1.6676,1.6678,1.6675,1.6677,136300000.0
2006-04-26 01:03:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2006-04-26 01:04:00,1.6675,1.6676,1.6667,1.6672,136300000.0
2006-04-26 01:05:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-04-26 01:06:00,1.6671,1.6672,1.667,1.6671,136300000.0
2006-04-26 01:08:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-04-26 01:09:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-04-26 01:10:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-04-26 01:11:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-04-26 01:12:00,1.667,1.667,1.6669,1.667,136300000.0
2006-04-26 01:18:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-04-26 01:19:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-04-26 01:20:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-04-26 01:21:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-04-26 01:22:00,1.667,1.6675,1.6668,1.6673,136300000.0
2006-04-26 01:23:00,1.6674,1.6674,1.6669,1.667,136300000.0
2006-04-26 01:24:00,1.6669,1.667,1.6667,1.6667,136300000.0
2006-04-26 01:25:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2006-04-26 01:26:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2006-04-26 01:27:00,1.667,1.6671,1.6669,1.667,136300000.0
2006-04-26 01:28:00,1.6668,1.667,1.6667,1.6668,136300000.0
2006-04-26 01:29:00,1.6669,1.667,1.6667,1.6667,136300000.0
2006-04-26 01:30:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2006-04-26 01:31:00,1.6669,1.6674,1.6669,1.6673,136300000.0
2006-04-26 01:32:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2006-04-26 01:33:00,1.6673,1.6675,1.6672,1.6674,136300000.0
2006-04-26 01:34:00,1.6673,1.6675,1.6672,1.6674,136300000.0
2006-04-26 01:35:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-04-26 01:36:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-04-26 01:37:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-04-26 01:39:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2006-04-26 01:40:00,1.6672,1.6675,1.6672,1.6674,136300000.0
2006-04-26 01:41:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-04-26 01:42:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-04-26 01:43:00,1.6673,1.6673,1.6668,1.6668,136300000.0
2006-04-26 01:44:00,1.667,1.6671,1.6668,1.6668,136300000.0
2006-04-26 01:45:00,1.667,1.6671,1.6668,1.6669,136300000.0
2006-04-26 01:46:00,1.6668,1.6671,1.6668,1.667,136300000.0
2006-04-26 01:47:00,1.6671,1.6672,1.667,1.6672,136300000.0
2006-04-26 01:48:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2006-04-26 01:49:00,1.6674,1.6679,1.6674,1.6679,136300000.0
2006-04-26 01:50:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2006-04-26 01:51:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2006-04-26 01:52:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2006-04-26 01:53:00,1.6674,1.6678,1.6674,1.6674,136300000.0
2006-04-26 01:54:00,1.6678,1.6679,1.6676,1.6677,136300000.0
2006-04-26 01:55:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-04-26 01:56:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2006-04-26 01:57:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-04-26 01:58:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-04-26 01:59:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-04-26 02:00:00,1.667,1.667,1.6666,1.6666,136300000.0
2006-04-26 02:01:00,1.6665,1.6665,1.6661,1.6662,136300000.0
2006-04-26 02:02:00,1.6663,1.6664,1.666,1.6661,136300000.0
2006-04-26 02:03:00,1.666,1.6663,1.6659,1.6661,136300000.0
2006-04-26 02:04:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-04-26 02:05:00,1.6664,1.6664,1.666,1.6662,136300000.0
2006-04-26 02:06:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2006-04-26 02:07:00,1.6665,1.6666,1.6662,1.6662,136300000.0
2006-04-26 02:08:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-04-26 02:09:00,1.6665,1.667,1.6665,1.6668,136300000.0
2006-04-26 02:10:00,1.6667,1.667,1.6666,1.6669,136300000.0
2006-04-26 02:11:00,1.667,1.667,1.6668,1.6669,136300000.0
2006-04-26 02:12:00,1.667,1.667,1.6667,1.6668,136300000.0
2006-04-26 02:13:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2006-04-26 02:14:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2006-04-26 02:15:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-04-26 02:16:00,1.6669,1.667,1.6667,1.6668,136300000.0
2006-04-26 02:17:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-04-26 02:18:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-04-26 02:19:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2006-04-26 02:20:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-04-26 02:21:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-04-26 02:22:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-04-26 02:23:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-04-26 02:24:00,1.6669,1.667,1.6668,1.6668,136300000.0
2006-04-26 02:25:00,1.6669,1.667,1.6668,1.6668,136300000.0
2006-04-26 02:26:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-04-26 02:27:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2006-04-26 02:28:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2006-04-26 02:29:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2006-04-26 02:30:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-04-26 02:31:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-04-26 02:32:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-04-26 02:33:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-04-26 02:34:00,1.6667,1.6668,1.6664,1.6668,136300000.0
2006-04-26 02:35:00,1.6669,1.6672,1.6668,1.6672,136300000.0
2006-04-26 02:36:00,1.6671,1.6673,1.667,1.6671,136300000.0
2006-04-26 02:37:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-04-26 02:38:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-04-26 02:39:00,1.6672,1.6676,1.6671,1.6674,136300000.0
2006-04-26 02:40:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2006-04-26 02:41:00,1.6675,1.6678,1.6674,1.6674,136300000.0
2006-04-26 02:42:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2006-04-26 02:43:00,1.6676,1.6679,1.6676,1.6676,136300000.0
2006-04-26 02:44:00,1.6677,1.6678,1.6674,1.6676,136300000.0
2006-04-26 02:45:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2006-04-26 02:46:00,1.6673,1.6674,1.6672,1.6673,136300000.0
2006-04-26 02:47:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2006-04-26 02:48:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2006-04-26 02:49:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-04-26 02:50:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-04-26 02:51:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-04-26 02:52:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-04-26 02:53:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-04-26 02:54:00,1.6671,1.6672,1.6667,1.6667,136300000.0
2006-04-26 02:55:00,1.6666,1.6671,1.6663,1.667,136300000.0
2006-04-26 02:56:00,1.6671,1.6671,1.6667,1.667,136300000.0
2006-04-26 02:57:00,1.6672,1.6672,1.6669,1.6672,136300000.0
2006-04-26 02:58:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2006-04-26 02:59:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-04-26 03:00:00,1.6674,1.6675,1.6672,1.6674,136300000.0
2006-04-26 03:01:00,1.6672,1.6676,1.6671,1.6676,136300000.0
2006-04-26 03:02:00,1.6677,1.6677,1.6673,1.6676,136300000.0
2006-04-26 03:03:00,1.6675,1.6676,1.6672,1.6674,136300000.0
2006-04-26 03:04:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-04-26 03:05:00,1.6672,1.6674,1.6671,1.6672,136300000.0
2006-04-26 03:07:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-04-26 03:08:00,1.6672,1.6673,1.667,1.6671,136300000.0
2006-04-26 03:09:00,1.6672,1.6672,1.6667,1.6669,136300000.0
2006-04-26 03:10:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2006-04-26 03:11:00,1.6666,1.6666,1.6662,1.6665,136300000.0
2006-04-26 03:12:00,1.6664,1.6669,1.6664,1.6669,136300000.0
2006-04-26 03:13:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-04-26 03:14:00,1.6668,1.6674,1.6668,1.6673,136300000.0
2006-04-26 03:15:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2006-04-26 03:16:00,1.6671,1.6672,1.6669,1.667,136300000.0
2006-04-26 03:17:00,1.6668,1.6673,1.6668,1.6669,136300000.0
2006-04-26 03:18:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-04-26 03:19:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-04-26 03:20:00,1.6669,1.667,1.6668,1.6669,136300000.0
2006-04-26 03:22:00,1.6668,1.6674,1.6668,1.6674,136300000.0
2006-04-26 03:23:00,1.6673,1.6673,1.6665,1.6666,136300000.0
2006-04-26 03:24:00,1.6664,1.6667,1.6663,1.6666,136300000.0
2006-04-26 03:25:00,1.6667,1.6668,1.6664,1.6664,136300000.0
2006-04-26 03:26:00,1.6662,1.6664,1.666,1.6661,136300000.0
2006-04-26 03:27:00,1.6664,1.6666,1.6663,1.6663,136300000.0
2006-04-26 03:28:00,1.6662,1.6669,1.6661,1.6667,136300000.0
2006-04-26 03:29:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-04-26 03:30:00,1.6667,1.6667,1.663,1.6649,136300000.0
2006-04-26 03:31:00,1.6653,1.6666,1.6648,1.6661,136300000.0
2006-04-26 03:32:00,1.6662,1.6664,1.6656,1.6658,136300000.0
2006-04-26 03:33:00,1.6657,1.666,1.6656,1.6656,136300000.0
2006-04-26 03:34:00,1.6657,1.6659,1.6654,1.6656,136300000.0
2006-04-26 03:35:00,1.6658,1.6668,1.6655,1.6668,136300000.0
2006-04-26 03:36:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2006-04-26 03:37:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2006-04-26 03:38:00,1.6667,1.6669,1.6666,1.6668,136300000.0
2006-04-26 03:39:00,1.6667,1.6687,1.6666,1.6683,136300000.0
2006-04-26 03:40:00,1.6681,1.6687,1.6681,1.6685,136300000.0
2006-04-26 03:41:00,1.6687,1.669,1.6684,1.6685,136300000.0
2006-04-26 03:42:00,1.6686,1.6703,1.6685,1.6698,136300000.0
2006-04-26 03:43:00,1.6699,1.6699,1.6692,1.6696,136300000.0
2006-04-26 03:44:00,1.6698,1.6703,1.6696,1.6701,136300000.0
2006-04-26 03:45:00,1.6698,1.6702,1.6696,1.6698,136300000.0
2006-04-26 03:46:00,1.67,1.6705,1.6698,1.6705,136300000.0
2006-04-26 03:47:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-04-26 03:48:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2006-04-26 03:49:00,1.6693,1.6694,1.6691,1.6694,136300000.0
2006-04-26 03:50:00,1.6696,1.6698,1.6694,1.6695,136300000.0
2006-04-26 03:51:00,1.6697,1.6703,1.6697,1.6699,136300000.0
2006-04-26 03:52:00,1.6698,1.6706,1.6697,1.6706,136300000.0
2006-04-26 03:53:00,1.6707,1.6712,1.6704,1.6705,136300000.0
2006-04-26 03:54:00,1.6706,1.6707,1.6701,1.6705,136300000.0
2006-04-26 03:55:00,1.6704,1.6707,1.6703,1.6705,136300000.0
2006-04-26 03:56:00,1.6707,1.6707,1.6702,1.6704,136300000.0
2006-04-26 03:57:00,1.6705,1.6707,1.6704,1.6707,136300000.0
2006-04-26 03:58:00,1.6706,1.6706,1.6699,1.6701,136300000.0
2006-04-26 03:59:00,1.6699,1.6701,1.6698,1.6698,136300000.0
2006-04-26 04:00:00,1.6697,1.6697,1.6693,1.6697,136300000.0
2006-04-26 04:01:00,1.6696,1.6699,1.6694,1.6694,136300000.0
2006-04-26 04:02:00,1.6693,1.6698,1.6693,1.6696,136300000.0
2006-04-26 04:03:00,1.6697,1.6698,1.6694,1.6697,136300000.0
2006-04-26 04:04:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-04-26 04:05:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-04-26 04:06:00,1.6698,1.6698,1.6688,1.669,136300000.0
2006-04-26 04:07:00,1.6692,1.6692,1.6688,1.669,136300000.0
2006-04-26 04:08:00,1.6691,1.6691,1.6683,1.6684,136300000.0
2006-04-26 04:09:00,1.6685,1.6685,1.6679,1.6679,136300000.0
2006-04-26 04:10:00,1.6677,1.668,1.6673,1.668,136300000.0
2006-04-26 04:11:00,1.6679,1.6681,1.6679,1.668,136300000.0
2006-04-26 04:12:00,1.6681,1.6683,1.6678,1.668,136300000.0
2006-04-26 04:13:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-04-26 04:14:00,1.6682,1.6682,1.668,1.6681,136300000.0
2006-04-26 04:15:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2006-04-26 04:16:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-04-26 04:17:00,1.6683,1.6684,1.668,1.668,136300000.0
2006-04-26 04:18:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-04-26 04:19:00,1.668,1.668,1.6678,1.6679,136300000.0
2006-04-26 04:20:00,1.668,1.6685,1.668,1.6685,136300000.0
2006-04-26 04:21:00,1.6683,1.6685,1.6677,1.6678,136300000.0
2006-04-26 04:22:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2006-04-26 04:23:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-04-26 04:24:00,1.6678,1.6683,1.6675,1.6681,136300000.0
2006-04-26 04:25:00,1.668,1.6683,1.6677,1.6679,136300000.0
2006-04-26 04:26:00,1.668,1.6681,1.6676,1.668,136300000.0
2006-04-26 04:27:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2006-04-26 04:28:00,1.6677,1.6678,1.6673,1.6673,136300000.0
2006-04-26 04:29:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2006-04-26 04:30:00,1.6674,1.6678,1.6674,1.6677,136300000.0
2006-04-26 04:31:00,1.6676,1.6676,1.6672,1.6673,136300000.0
2006-04-26 04:32:00,1.6672,1.6673,1.667,1.6671,136300000.0
2006-04-26 04:33:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-04-26 04:34:00,1.667,1.6674,1.6661,1.6664,136300000.0
2006-04-26 04:35:00,1.6661,1.6664,1.6659,1.6661,136300000.0
2006-04-26 04:36:00,1.6662,1.6662,1.6655,1.6655,136300000.0
2006-04-26 04:37:00,1.6659,1.6672,1.6656,1.6672,136300000.0
2006-04-26 04:38:00,1.6673,1.6673,1.667,1.6672,136300000.0
2006-04-26 04:39:00,1.667,1.6673,1.6667,1.6668,136300000.0
2006-04-26 04:40:00,1.6667,1.667,1.6666,1.6667,136300000.0
2006-04-26 04:41:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-04-26 04:42:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2006-04-26 04:43:00,1.6667,1.6667,1.6662,1.6663,136300000.0
2006-04-26 04:44:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2006-04-26 04:45:00,1.6667,1.6668,1.6664,1.6664,136300000.0
2006-04-26 04:46:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2006-04-26 04:47:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2006-04-26 04:48:00,1.6662,1.6664,1.666,1.6661,136300000.0
2006-04-26 04:49:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2006-04-26 04:50:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-04-26 04:51:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2006-04-26 04:52:00,1.6662,1.6662,1.666,1.6661,136300000.0
2006-04-26 04:53:00,1.6662,1.6666,1.666,1.6663,136300000.0
2006-04-26 04:54:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2006-04-26 04:55:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-04-26 04:57:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-04-26 04:58:00,1.666,1.6662,1.666,1.666,136300000.0
2006-04-26 04:59:00,1.6661,1.6663,1.666,1.6663,136300000.0
2006-04-26 05:00:00,1.6664,1.6664,1.6659,1.6661,136300000.0
2006-04-26 05:01:00,1.6659,1.6661,1.6659,1.666,136300000.0
2006-04-26 05:02:00,1.6659,1.6661,1.6659,1.666,136300000.0
2006-04-26 05:03:00,1.6659,1.6663,1.6659,1.6661,136300000.0
2006-04-26 05:04:00,1.6664,1.6664,1.6661,1.6664,136300000.0
2006-04-26 05:05:00,1.6663,1.6663,1.6659,1.666,136300000.0
2006-04-26 05:06:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-04-26 05:07:00,1.6659,1.666,1.6657,1.6659,136300000.0
2006-04-26 05:08:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-04-26 05:09:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-04-26 05:10:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-04-26 05:13:00,1.6658,1.666,1.6656,1.6656,136300000.0
2006-04-26 05:14:00,1.6658,1.6661,1.6658,1.6658,136300000.0
2006-04-26 05:15:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-04-26 05:16:00,1.6656,1.6658,1.6654,1.6654,136300000.0
2006-04-26 05:17:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2006-04-26 05:18:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-04-26 05:19:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-04-26 05:21:00,1.6653,1.6657,1.6651,1.6656,136300000.0
2006-04-26 05:22:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2006-04-26 05:23:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-04-26 05:24:00,1.6659,1.6661,1.6658,1.6658,136300000.0
2006-04-26 05:25:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-04-26 05:26:00,1.6659,1.6659,1.6655,1.6656,136300000.0
2006-04-26 05:27:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-04-26 05:28:00,1.6659,1.6659,1.6652,1.6653,136300000.0
2006-04-26 05:29:00,1.6652,1.6654,1.665,1.6654,136300000.0
2006-04-26 05:30:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2006-04-26 05:31:00,1.6648,1.6654,1.6648,1.665,136300000.0
2006-04-26 05:32:00,1.6649,1.665,1.6646,1.6646,136300000.0
2006-04-26 05:33:00,1.6644,1.6648,1.6643,1.6648,136300000.0
2006-04-26 05:34:00,1.6649,1.6652,1.6649,1.665,136300000.0
2006-04-26 05:35:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2006-04-26 05:36:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2006-04-26 05:37:00,1.6648,1.665,1.6647,1.6649,136300000.0
2006-04-26 05:38:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-04-26 05:39:00,1.665,1.665,1.6646,1.665,136300000.0
2006-04-26 05:40:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-04-26 05:41:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2006-04-26 05:42:00,1.6646,1.6649,1.6642,1.6644,136300000.0
2006-04-26 05:43:00,1.6643,1.6644,1.6638,1.6639,136300000.0
2006-04-26 05:44:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2006-04-26 05:45:00,1.6638,1.6638,1.6632,1.6632,136300000.0
2006-04-26 05:46:00,1.6634,1.6635,1.663,1.6632,136300000.0
2006-04-26 05:47:00,1.663,1.6633,1.6628,1.6628,136300000.0
2006-04-26 05:48:00,1.6627,1.6629,1.6626,1.6626,136300000.0
2006-04-26 05:49:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2006-04-26 05:50:00,1.6626,1.6627,1.6621,1.6621,136300000.0
2006-04-26 05:51:00,1.662,1.6621,1.6611,1.6611,136300000.0
2006-04-26 05:52:00,1.661,1.6612,1.6608,1.6608,136300000.0
2006-04-26 05:53:00,1.6606,1.6612,1.6606,1.6612,136300000.0
2006-04-26 05:54:00,1.6616,1.6619,1.6612,1.6619,136300000.0
2006-04-26 05:55:00,1.6618,1.662,1.6614,1.6619,136300000.0
2006-04-26 05:56:00,1.662,1.662,1.6616,1.6618,136300000.0
2006-04-26 05:57:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2006-04-26 05:58:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2006-04-26 05:59:00,1.6617,1.6619,1.661,1.6613,136300000.0
2006-04-26 06:00:00,1.6612,1.6614,1.6611,1.6611,136300000.0
2006-04-26 06:01:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2006-04-26 06:02:00,1.6607,1.661,1.6605,1.6605,136300000.0
2006-04-26 06:03:00,1.6606,1.661,1.6606,1.661,136300000.0
2006-04-26 06:04:00,1.6609,1.6611,1.6607,1.6611,136300000.0
2006-04-26 06:05:00,1.6614,1.6619,1.6614,1.6619,136300000.0
2006-04-26 06:06:00,1.6617,1.6618,1.6612,1.6614,136300000.0
2006-04-26 06:07:00,1.6613,1.6616,1.6612,1.6614,136300000.0
2006-04-26 06:08:00,1.6612,1.6618,1.6611,1.6616,136300000.0
2006-04-26 06:09:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2006-04-26 06:10:00,1.6615,1.662,1.6615,1.6617,136300000.0
2006-04-26 06:11:00,1.6619,1.6621,1.6617,1.6618,136300000.0
2006-04-26 06:12:00,1.662,1.6621,1.6615,1.6616,136300000.0
2006-04-26 06:13:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-04-26 06:14:00,1.6618,1.662,1.6618,1.6618,136300000.0
2006-04-26 06:15:00,1.662,1.6621,1.6616,1.6616,136300000.0
2006-04-26 06:16:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2006-04-26 06:17:00,1.6621,1.6624,1.662,1.6621,136300000.0
2006-04-26 06:18:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-04-26 06:19:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-04-26 06:20:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-04-26 06:21:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2006-04-26 06:22:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2006-04-26 06:23:00,1.6616,1.6621,1.6616,1.6621,136300000.0
2006-04-26 06:24:00,1.6622,1.6624,1.6619,1.6624,136300000.0
2006-04-26 06:25:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-04-26 06:26:00,1.662,1.6623,1.662,1.6622,136300000.0
2006-04-26 06:27:00,1.6623,1.6623,1.6621,1.6622,136300000.0
2006-04-26 06:28:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-04-26 06:29:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-04-26 06:30:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-04-26 06:31:00,1.6625,1.6628,1.6625,1.6626,136300000.0
2006-04-26 06:32:00,1.6624,1.6626,1.6622,1.6622,136300000.0
2006-04-26 06:33:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-04-26 06:34:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-04-26 06:35:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-04-26 06:36:00,1.6626,1.6628,1.6624,1.6625,136300000.0
2006-04-26 06:37:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2006-04-26 06:38:00,1.6622,1.6623,1.6618,1.6619,136300000.0
2006-04-26 06:39:00,1.662,1.6623,1.6618,1.6623,136300000.0
2006-04-26 06:40:00,1.6622,1.6623,1.6618,1.6618,136300000.0
2006-04-26 06:41:00,1.6619,1.6621,1.6618,1.6619,136300000.0
2006-04-26 06:42:00,1.662,1.662,1.6619,1.662,136300000.0
2006-04-26 06:43:00,1.6619,1.6623,1.6619,1.6622,136300000.0
2006-04-26 06:44:00,1.6623,1.6628,1.6622,1.6626,136300000.0
2006-04-26 06:45:00,1.6627,1.6632,1.6627,1.6632,136300000.0
2006-04-26 06:46:00,1.6631,1.6634,1.6629,1.663,136300000.0
2006-04-26 06:47:00,1.6632,1.6633,1.6628,1.663,136300000.0
2006-04-26 06:48:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-04-26 06:50:00,1.6629,1.6631,1.6629,1.663,136300000.0
2006-04-26 06:51:00,1.6629,1.6631,1.6629,1.663,136300000.0
2006-04-26 06:52:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-04-26 06:54:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-04-26 06:55:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-04-26 06:56:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-04-26 06:58:00,1.6629,1.663,1.6626,1.6626,136300000.0
2006-04-26 06:59:00,1.6627,1.6631,1.6627,1.663,136300000.0
2006-04-26 07:00:00,1.6629,1.6634,1.6629,1.6634,136300000.0
2006-04-26 07:01:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-04-26 07:02:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-04-26 07:03:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-04-26 07:04:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-04-26 07:05:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-26 07:06:00,1.6629,1.6629,1.6623,1.6626,136300000.0
2006-04-26 07:07:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-04-26 07:08:00,1.662,1.6624,1.662,1.6623,136300000.0
2006-04-26 07:09:00,1.6625,1.6627,1.6623,1.6625,136300000.0
2006-04-26 07:10:00,1.6624,1.6627,1.6623,1.6627,136300000.0
2006-04-26 07:11:00,1.6626,1.6632,1.6626,1.6632,136300000.0
2006-04-26 07:12:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-04-26 07:13:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-04-26 07:14:00,1.6634,1.6635,1.6632,1.6633,136300000.0
2006-04-26 07:15:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-04-26 07:16:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-04-26 07:17:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-04-26 07:18:00,1.6631,1.6631,1.6628,1.6631,136300000.0
2006-04-26 07:19:00,1.6632,1.6638,1.6631,1.6638,136300000.0
2006-04-26 07:20:00,1.6637,1.6638,1.6634,1.6634,136300000.0
2006-04-26 07:21:00,1.6633,1.6637,1.6633,1.6637,136300000.0
2006-04-26 07:22:00,1.6635,1.6637,1.6633,1.6635,136300000.0
2006-04-26 07:23:00,1.6634,1.6634,1.6628,1.6628,136300000.0
2006-04-26 07:24:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-04-26 07:25:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-04-26 07:26:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2006-04-26 07:27:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2006-04-26 07:28:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-04-26 07:29:00,1.6634,1.6634,1.6631,1.6634,136300000.0
2006-04-26 07:30:00,1.6635,1.6638,1.6635,1.6636,136300000.0
2006-04-26 07:31:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2006-04-26 07:32:00,1.6632,1.6636,1.6631,1.6631,136300000.0
2006-04-26 07:33:00,1.6629,1.6632,1.6628,1.6632,136300000.0
2006-04-26 07:34:00,1.663,1.6634,1.663,1.6634,136300000.0
2006-04-26 07:35:00,1.6632,1.6642,1.6631,1.6633,136300000.0
2006-04-26 07:36:00,1.6632,1.6639,1.6627,1.6632,136300000.0
2006-04-26 07:37:00,1.6631,1.6634,1.663,1.6632,136300000.0
2006-04-26 07:38:00,1.663,1.6635,1.6629,1.6635,136300000.0
2006-04-26 07:39:00,1.6636,1.664,1.6635,1.664,136300000.0
2006-04-26 07:40:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2006-04-26 07:41:00,1.664,1.6641,1.6638,1.6639,136300000.0
2006-04-26 07:42:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-04-26 07:43:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-04-26 07:44:00,1.6643,1.6643,1.6634,1.6635,136300000.0
2006-04-26 07:45:00,1.6634,1.6636,1.6632,1.6635,136300000.0
2006-04-26 07:46:00,1.6636,1.6637,1.6634,1.6637,136300000.0
2006-04-26 07:47:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2006-04-26 07:48:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-04-26 07:49:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-04-26 07:50:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-04-26 07:51:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-04-26 07:52:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2006-04-26 07:53:00,1.6637,1.6638,1.6632,1.6632,136300000.0
2006-04-26 07:54:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-04-26 07:55:00,1.6633,1.6639,1.663,1.6636,136300000.0
2006-04-26 07:56:00,1.6637,1.6637,1.6633,1.6636,136300000.0
2006-04-26 07:57:00,1.6632,1.6636,1.6632,1.6636,136300000.0
2006-04-26 07:58:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2006-04-26 07:59:00,1.6634,1.6637,1.6633,1.6637,136300000.0
2006-04-26 08:00:00,1.6642,1.6647,1.6641,1.6641,136300000.0
2006-04-26 08:01:00,1.664,1.6648,1.664,1.6647,136300000.0
2006-04-26 08:03:00,1.6645,1.6648,1.6644,1.6648,136300000.0
2006-04-26 08:04:00,1.6646,1.6651,1.6642,1.6646,136300000.0
2006-04-26 08:05:00,1.6644,1.6646,1.6641,1.6641,136300000.0
2006-04-26 08:06:00,1.6642,1.6648,1.6642,1.6648,136300000.0
2006-04-26 08:07:00,1.6649,1.6649,1.6641,1.6641,136300000.0
2006-04-26 08:08:00,1.6639,1.6642,1.6639,1.6639,136300000.0
2006-04-26 08:09:00,1.6641,1.6643,1.6639,1.6641,136300000.0
2006-04-26 08:10:00,1.6642,1.6642,1.6638,1.6641,136300000.0
2006-04-26 08:11:00,1.6643,1.6645,1.6641,1.6642,136300000.0
2006-04-26 08:12:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-04-26 08:13:00,1.664,1.6642,1.6639,1.664,136300000.0
2006-04-26 08:14:00,1.6637,1.6637,1.6633,1.6637,136300000.0
2006-04-26 08:15:00,1.6636,1.6636,1.6632,1.6635,136300000.0
2006-04-26 08:16:00,1.6634,1.6636,1.6633,1.6635,136300000.0
2006-04-26 08:17:00,1.6634,1.664,1.6634,1.664,136300000.0
2006-04-26 08:18:00,1.6638,1.6639,1.6634,1.6639,136300000.0
2006-04-26 08:19:00,1.664,1.664,1.6637,1.6638,136300000.0
2006-04-26 08:20:00,1.6639,1.6644,1.6639,1.6644,136300000.0
2006-04-26 08:21:00,1.6643,1.6644,1.664,1.6642,136300000.0
2006-04-26 08:22:00,1.6643,1.6649,1.6643,1.6648,136300000.0
2006-04-26 08:23:00,1.6649,1.6649,1.6645,1.6646,136300000.0
2006-04-26 08:24:00,1.6645,1.665,1.6645,1.6647,136300000.0
2006-04-26 08:25:00,1.6646,1.6649,1.6645,1.6647,136300000.0
2006-04-26 08:26:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2006-04-26 08:27:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-04-26 08:28:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-04-26 08:29:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-04-26 08:30:00,1.6645,1.6645,1.6639,1.6641,136300000.0
2006-04-26 08:31:00,1.6642,1.6644,1.664,1.6641,136300000.0
2006-04-26 08:32:00,1.6642,1.6642,1.6635,1.6635,136300000.0
2006-04-26 08:33:00,1.6636,1.664,1.6635,1.6638,136300000.0
2006-04-26 08:34:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2006-04-26 08:35:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2006-04-26 08:36:00,1.6645,1.6646,1.6641,1.6641,136300000.0
2006-04-26 08:37:00,1.6642,1.6643,1.6638,1.6639,136300000.0
2006-04-26 08:38:00,1.664,1.6643,1.664,1.664,136300000.0
2006-04-26 08:39:00,1.6639,1.664,1.6632,1.6632,136300000.0
2006-04-26 08:40:00,1.6633,1.6636,1.6632,1.6635,136300000.0
2006-04-26 08:41:00,1.6634,1.6637,1.6632,1.6636,136300000.0
2006-04-26 08:42:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2006-04-26 08:43:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2006-04-26 08:44:00,1.6637,1.6639,1.6636,1.6638,136300000.0
2006-04-26 08:45:00,1.6639,1.6639,1.6636,1.6638,136300000.0
2006-04-26 08:46:00,1.6637,1.6639,1.6633,1.6635,136300000.0
2006-04-26 08:47:00,1.6634,1.6639,1.6634,1.6635,136300000.0
2006-04-26 08:48:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-04-26 08:49:00,1.6636,1.6638,1.6632,1.6635,136300000.0
2006-04-26 08:50:00,1.6636,1.6642,1.6635,1.6641,136300000.0
2006-04-26 08:51:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-04-26 08:52:00,1.6639,1.6646,1.6639,1.6641,136300000.0
2006-04-26 08:53:00,1.6642,1.6648,1.6641,1.6645,136300000.0
2006-04-26 08:54:00,1.6644,1.6646,1.6643,1.6643,136300000.0
2006-04-26 08:55:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2006-04-26 08:56:00,1.6644,1.665,1.6644,1.665,136300000.0
2006-04-26 08:57:00,1.6648,1.6648,1.6644,1.6647,136300000.0
2006-04-26 08:58:00,1.6648,1.6651,1.6646,1.665,136300000.0
2006-04-26 08:59:00,1.6647,1.6655,1.6647,1.6654,136300000.0
2006-04-26 09:00:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-04-26 09:01:00,1.6657,1.6657,1.6651,1.6652,136300000.0
2006-04-26 09:02:00,1.6653,1.6654,1.6645,1.6645,136300000.0
2006-04-26 09:03:00,1.6644,1.6646,1.6641,1.6643,136300000.0
2006-04-26 09:04:00,1.6645,1.6647,1.6644,1.6644,136300000.0
2006-04-26 09:05:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2006-04-26 09:06:00,1.6641,1.6643,1.664,1.6643,136300000.0
2006-04-26 09:07:00,1.664,1.6641,1.6639,1.6641,136300000.0
2006-04-26 09:08:00,1.6642,1.6643,1.6639,1.6642,136300000.0
2006-04-26 09:09:00,1.6641,1.6641,1.6637,1.6639,136300000.0
2006-04-26 09:10:00,1.664,1.664,1.6637,1.6639,136300000.0
2006-04-26 09:11:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2006-04-26 09:12:00,1.6638,1.6639,1.6635,1.6638,136300000.0
2006-04-26 09:13:00,1.6637,1.6641,1.6635,1.6641,136300000.0
2006-04-26 09:14:00,1.6642,1.6644,1.664,1.6642,136300000.0
2006-04-26 09:15:00,1.664,1.6646,1.664,1.6646,136300000.0
2006-04-26 09:16:00,1.6645,1.6647,1.664,1.6647,136300000.0
2006-04-26 09:17:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2006-04-26 09:18:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-04-26 09:19:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-04-26 09:20:00,1.6648,1.665,1.6645,1.6647,136300000.0
2006-04-26 09:21:00,1.6648,1.665,1.6647,1.665,136300000.0
2006-04-26 09:22:00,1.6651,1.6651,1.6645,1.6647,136300000.0
2006-04-26 09:25:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2006-04-26 09:26:00,1.665,1.665,1.6646,1.6649,136300000.0
2006-04-26 09:27:00,1.6648,1.6649,1.6644,1.6645,136300000.0
2006-04-26 09:28:00,1.6644,1.6649,1.6644,1.6645,136300000.0
2006-04-26 09:29:00,1.6649,1.6649,1.6644,1.6647,136300000.0
2006-04-26 09:30:00,1.6646,1.6647,1.6643,1.6647,136300000.0
2006-04-26 09:31:00,1.6645,1.6649,1.6645,1.6648,136300000.0
2006-04-26 09:32:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-04-26 09:33:00,1.6645,1.6647,1.664,1.6642,136300000.0
2006-04-26 09:34:00,1.6641,1.6652,1.6641,1.6651,136300000.0
2006-04-26 09:35:00,1.6649,1.6651,1.6646,1.6646,136300000.0
2006-04-26 09:36:00,1.6647,1.6651,1.6645,1.6648,136300000.0
2006-04-26 09:37:00,1.6649,1.6651,1.6647,1.6647,136300000.0
2006-04-26 09:38:00,1.6645,1.665,1.6645,1.6646,136300000.0
2006-04-26 09:39:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2006-04-26 09:40:00,1.6649,1.6651,1.6648,1.665,136300000.0
2006-04-26 09:41:00,1.6649,1.6649,1.6645,1.6649,136300000.0
2006-04-26 09:42:00,1.6646,1.6653,1.6646,1.6647,136300000.0
2006-04-26 09:43:00,1.6646,1.6651,1.6646,1.6651,136300000.0
2006-04-26 09:44:00,1.665,1.6652,1.6648,1.665,136300000.0
2006-04-26 09:45:00,1.6649,1.665,1.6647,1.6648,136300000.0
2006-04-26 09:46:00,1.665,1.665,1.6646,1.6646,136300000.0
2006-04-26 09:47:00,1.6648,1.6652,1.6647,1.6652,136300000.0
2006-04-26 09:48:00,1.6653,1.6653,1.6649,1.6652,136300000.0
2006-04-26 09:49:00,1.6653,1.6653,1.6649,1.6652,136300000.0
2006-04-26 09:50:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-04-26 09:51:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-04-26 09:52:00,1.6653,1.6653,1.6649,1.6652,136300000.0
2006-04-26 09:53:00,1.6653,1.6653,1.6643,1.6647,136300000.0
2006-04-26 09:54:00,1.6649,1.6651,1.6647,1.665,136300000.0
2006-04-26 09:55:00,1.6649,1.6655,1.6646,1.6653,136300000.0
2006-04-26 09:56:00,1.6652,1.6654,1.6649,1.665,136300000.0
2006-04-26 09:57:00,1.6652,1.6654,1.665,1.6652,136300000.0
2006-04-26 09:58:00,1.665,1.6652,1.6646,1.6646,136300000.0
2006-04-26 09:59:00,1.6648,1.6651,1.6648,1.6648,136300000.0
2006-04-26 10:00:00,1.6647,1.6649,1.6646,1.6648,136300000.0
2006-04-26 10:01:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2006-04-26 10:02:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-04-26 10:03:00,1.6646,1.6647,1.6642,1.6645,136300000.0
2006-04-26 10:04:00,1.6644,1.6646,1.6641,1.6645,136300000.0
2006-04-26 10:05:00,1.6646,1.6647,1.6642,1.6644,136300000.0
2006-04-26 10:06:00,1.6645,1.6647,1.6641,1.6647,136300000.0
2006-04-26 10:07:00,1.6646,1.6649,1.6645,1.6649,136300000.0
2006-04-26 10:08:00,1.6647,1.665,1.6646,1.6647,136300000.0
2006-04-26 10:09:00,1.6648,1.6652,1.6647,1.6649,136300000.0
2006-04-26 10:10:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-04-26 10:11:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2006-04-26 10:12:00,1.665,1.6651,1.6647,1.6649,136300000.0
2006-04-26 10:13:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2006-04-26 10:14:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-04-26 10:15:00,1.6646,1.6651,1.6646,1.6647,136300000.0
2006-04-26 10:16:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2006-04-26 10:17:00,1.6646,1.6646,1.6643,1.6646,136300000.0
2006-04-26 10:18:00,1.6645,1.665,1.6645,1.6648,136300000.0
2006-04-26 10:19:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-04-26 10:20:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-04-26 10:21:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-04-26 10:22:00,1.665,1.6651,1.6648,1.665,136300000.0
2006-04-26 10:23:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-04-26 10:24:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2006-04-26 10:25:00,1.6646,1.6652,1.6646,1.665,136300000.0
2006-04-26 10:26:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-04-26 10:27:00,1.665,1.6655,1.665,1.6653,136300000.0
2006-04-26 10:28:00,1.6652,1.6653,1.665,1.6651,136300000.0
2006-04-26 10:29:00,1.6652,1.6655,1.6652,1.6654,136300000.0
2006-04-26 10:30:00,1.6653,1.6656,1.6651,1.6651,136300000.0
2006-04-26 10:31:00,1.6653,1.6653,1.6645,1.6648,136300000.0
2006-04-26 10:32:00,1.6649,1.6651,1.6646,1.665,136300000.0
2006-04-26 10:33:00,1.6649,1.6651,1.6647,1.6651,136300000.0
2006-04-26 10:34:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-04-26 10:35:00,1.6649,1.6651,1.6646,1.6646,136300000.0
2006-04-26 10:36:00,1.6647,1.665,1.6644,1.6648,136300000.0
2006-04-26 10:37:00,1.6646,1.6649,1.6644,1.6645,136300000.0
2006-04-26 10:38:00,1.6643,1.6649,1.6643,1.6647,136300000.0
2006-04-26 10:39:00,1.6646,1.665,1.6646,1.6648,136300000.0
2006-04-26 10:40:00,1.6647,1.6651,1.6642,1.6642,136300000.0
2006-04-26 10:41:00,1.6643,1.6647,1.6642,1.6645,136300000.0
2006-04-26 10:42:00,1.6644,1.6649,1.6643,1.6645,136300000.0
2006-04-26 10:43:00,1.6644,1.6652,1.6644,1.6651,136300000.0
2006-04-26 10:44:00,1.6652,1.6654,1.665,1.665,136300000.0
2006-04-26 10:45:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-04-26 10:46:00,1.6653,1.6656,1.6652,1.6654,136300000.0
2006-04-26 10:47:00,1.6655,1.6655,1.6651,1.6655,136300000.0
2006-04-26 10:48:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2006-04-26 10:49:00,1.6654,1.6656,1.6652,1.6655,136300000.0
2006-04-26 10:50:00,1.6656,1.6658,1.6652,1.6654,136300000.0
2006-04-26 10:51:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-04-26 10:52:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2006-04-26 10:53:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2006-04-26 10:54:00,1.6664,1.6664,1.6658,1.6659,136300000.0
2006-04-26 10:55:00,1.6658,1.6662,1.6655,1.6662,136300000.0
2006-04-26 10:56:00,1.6661,1.6663,1.6657,1.6657,136300000.0
2006-04-26 10:57:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2006-04-26 10:58:00,1.666,1.6662,1.6657,1.6661,136300000.0
2006-04-26 10:59:00,1.6662,1.6665,1.666,1.6664,136300000.0
2006-04-26 11:00:00,1.6663,1.6664,1.6656,1.6658,136300000.0
2006-04-26 11:01:00,1.6656,1.6656,1.6647,1.6647,136300000.0
2006-04-26 11:02:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-04-26 11:03:00,1.6646,1.665,1.6646,1.665,136300000.0
2006-04-26 11:04:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2006-04-26 11:05:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2006-04-26 11:06:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2006-04-26 11:07:00,1.6647,1.6649,1.6646,1.6647,136300000.0
2006-04-26 11:08:00,1.6645,1.6648,1.6644,1.6648,136300000.0
2006-04-26 11:09:00,1.6646,1.6649,1.6645,1.6648,136300000.0
2006-04-26 11:10:00,1.6649,1.6649,1.6646,1.6649,136300000.0
2006-04-26 11:11:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-04-26 11:12:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-04-26 11:13:00,1.6649,1.665,1.6645,1.6646,136300000.0
2006-04-26 11:14:00,1.6647,1.6652,1.6647,1.6652,136300000.0
2006-04-26 11:15:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-04-26 11:16:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-04-26 11:17:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2006-04-26 11:18:00,1.6654,1.6656,1.6651,1.6656,136300000.0
2006-04-26 11:19:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2006-04-26 11:20:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2006-04-26 11:21:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-04-26 11:22:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-04-26 11:23:00,1.6656,1.6661,1.6656,1.6661,136300000.0
2006-04-26 11:24:00,1.6662,1.6662,1.6659,1.6662,136300000.0
2006-04-26 11:25:00,1.6663,1.6665,1.666,1.6664,136300000.0
2006-04-26 11:26:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2006-04-26 11:27:00,1.6662,1.6665,1.6662,1.6662,136300000.0
2006-04-26 11:28:00,1.6663,1.6665,1.6661,1.6662,136300000.0
2006-04-26 11:29:00,1.6664,1.6664,1.6659,1.666,136300000.0
2006-04-26 11:30:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-04-26 11:31:00,1.666,1.6661,1.6659,1.666,136300000.0
2006-04-26 11:32:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-04-26 11:33:00,1.666,1.6661,1.666,1.666,136300000.0
2006-04-26 11:34:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-04-26 11:35:00,1.666,1.666,1.6658,1.666,136300000.0
2006-04-26 11:36:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-04-26 11:37:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-04-26 11:38:00,1.6663,1.6667,1.6655,1.6657,136300000.0
2006-04-26 11:39:00,1.6654,1.6656,1.6652,1.6652,136300000.0
2006-04-26 11:40:00,1.6653,1.6655,1.6652,1.6653,136300000.0
2006-04-26 11:41:00,1.6647,1.6653,1.6647,1.6652,136300000.0
2006-04-26 11:42:00,1.6651,1.6651,1.6645,1.6648,136300000.0
2006-04-26 11:43:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-04-26 11:44:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-04-26 11:45:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-04-26 11:46:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-04-26 11:47:00,1.6649,1.6652,1.6648,1.6649,136300000.0
2006-04-26 11:48:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-04-26 11:49:00,1.665,1.6652,1.6649,1.6651,136300000.0
2006-04-26 11:50:00,1.665,1.6651,1.6648,1.6649,136300000.0
2006-04-26 11:51:00,1.665,1.665,1.6647,1.665,136300000.0
2006-04-26 11:52:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-04-26 11:53:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-04-26 11:54:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-04-26 11:55:00,1.6648,1.6649,1.6645,1.6647,136300000.0
2006-04-26 11:56:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-04-26 11:57:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2006-04-26 11:58:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2006-04-26 11:59:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-04-26 12:00:00,1.6645,1.6647,1.6644,1.6644,136300000.0
2006-04-26 12:01:00,1.6645,1.6647,1.6644,1.6644,136300000.0
2006-04-26 12:02:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-04-26 12:03:00,1.6646,1.6649,1.6644,1.6649,136300000.0
2006-04-26 12:04:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-04-26 12:05:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-04-26 12:06:00,1.6648,1.6652,1.6648,1.6649,136300000.0
2006-04-26 12:07:00,1.6648,1.6652,1.6648,1.6652,136300000.0
2006-04-26 12:08:00,1.6651,1.6652,1.6648,1.6651,136300000.0
2006-04-26 12:09:00,1.6648,1.6651,1.6645,1.6645,136300000.0
2006-04-26 12:10:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-04-26 12:11:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2006-04-26 12:12:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-04-26 12:13:00,1.6651,1.6652,1.6648,1.6648,136300000.0
2006-04-26 12:14:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2006-04-26 12:15:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-04-26 12:16:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-04-26 12:17:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-04-26 12:18:00,1.6643,1.6646,1.6643,1.6645,136300000.0
2006-04-26 12:19:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-04-26 12:21:00,1.6643,1.6643,1.6637,1.6637,136300000.0
2006-04-26 12:22:00,1.6636,1.6639,1.6635,1.6639,136300000.0
2006-04-26 12:23:00,1.6638,1.664,1.6637,1.664,136300000.0
2006-04-26 12:24:00,1.6639,1.6639,1.6635,1.6635,136300000.0
2006-04-26 12:25:00,1.6634,1.6639,1.6634,1.6639,136300000.0
2006-04-26 12:26:00,1.664,1.664,1.6636,1.6639,136300000.0
2006-04-26 12:27:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-04-26 12:28:00,1.664,1.6643,1.664,1.6643,136300000.0
2006-04-26 12:29:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2006-04-26 12:30:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-04-26 12:31:00,1.6645,1.6645,1.6641,1.6643,136300000.0
2006-04-26 12:32:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2006-04-26 12:33:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-04-26 12:34:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-04-26 12:35:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2006-04-26 12:36:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-04-26 12:37:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-04-26 12:38:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-04-26 12:39:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2006-04-26 12:40:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-04-26 12:41:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-04-26 12:42:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-04-26 12:43:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-04-26 12:44:00,1.6647,1.6648,1.6644,1.6644,136300000.0
2006-04-26 12:45:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2006-04-26 12:46:00,1.6644,1.6645,1.664,1.664,136300000.0
2006-04-26 12:47:00,1.6638,1.6641,1.6633,1.6633,136300000.0
2006-04-26 12:48:00,1.6634,1.6642,1.6633,1.664,136300000.0
2006-04-26 12:49:00,1.6639,1.664,1.6638,1.6639,136300000.0
2006-04-26 12:50:00,1.6637,1.664,1.6636,1.664,136300000.0
2006-04-26 12:51:00,1.6639,1.664,1.6636,1.6636,136300000.0
2006-04-26 12:52:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2006-04-26 12:53:00,1.6637,1.6639,1.6636,1.6638,136300000.0
2006-04-26 12:54:00,1.6637,1.6638,1.6634,1.6634,136300000.0
2006-04-26 12:55:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-04-26 12:56:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2006-04-26 12:57:00,1.6635,1.6636,1.6631,1.6635,136300000.0
2006-04-26 12:58:00,1.6634,1.6637,1.6633,1.6637,136300000.0
2006-04-26 12:59:00,1.6636,1.6639,1.6634,1.6635,136300000.0
2006-04-26 13:00:00,1.6637,1.6637,1.6634,1.6637,136300000.0
2006-04-26 13:01:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-04-26 13:02:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-04-26 13:03:00,1.6636,1.6636,1.6631,1.6634,136300000.0
2006-04-26 13:04:00,1.6633,1.6639,1.6633,1.6638,136300000.0
2006-04-26 13:05:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2006-04-26 13:06:00,1.6638,1.664,1.6635,1.6639,136300000.0
2006-04-26 13:07:00,1.6638,1.6641,1.6637,1.6641,136300000.0
2006-04-26 13:08:00,1.6642,1.6642,1.6638,1.6642,136300000.0
2006-04-26 13:09:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-04-26 13:10:00,1.6642,1.6645,1.6642,1.6643,136300000.0
2006-04-26 13:11:00,1.6644,1.6645,1.6641,1.6641,136300000.0
2006-04-26 13:12:00,1.6645,1.6645,1.6641,1.6643,136300000.0
2006-04-26 13:13:00,1.6642,1.6644,1.6641,1.6643,136300000.0
2006-04-26 13:14:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-04-26 13:15:00,1.6641,1.6642,1.6638,1.6639,136300000.0
2006-04-26 13:16:00,1.664,1.6641,1.6638,1.664,136300000.0
2006-04-26 13:17:00,1.6641,1.6646,1.664,1.6646,136300000.0
2006-04-26 13:18:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-04-26 13:19:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-04-26 13:20:00,1.6647,1.6649,1.6646,1.6647,136300000.0
2006-04-26 13:21:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-04-26 13:22:00,1.6647,1.6649,1.6644,1.6648,136300000.0
2006-04-26 13:23:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-04-26 13:24:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-04-26 13:25:00,1.6643,1.6648,1.6643,1.6647,136300000.0
2006-04-26 13:26:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2006-04-26 13:27:00,1.6649,1.6652,1.6646,1.6646,136300000.0
2006-04-26 13:28:00,1.6649,1.665,1.6646,1.6649,136300000.0
2006-04-26 13:29:00,1.6648,1.6648,1.6643,1.6644,136300000.0
2006-04-26 13:30:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2006-04-26 13:31:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-04-26 13:32:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-04-26 13:33:00,1.6645,1.665,1.6643,1.6649,136300000.0
2006-04-26 13:34:00,1.6651,1.6652,1.6647,1.6652,136300000.0
2006-04-26 13:35:00,1.6651,1.6652,1.6649,1.6649,136300000.0
2006-04-26 13:36:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-04-26 13:37:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-04-26 13:38:00,1.6652,1.6653,1.6649,1.6649,136300000.0
2006-04-26 13:39:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-04-26 13:40:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-04-26 13:41:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-04-26 13:42:00,1.665,1.6652,1.6648,1.665,136300000.0
2006-04-26 13:43:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-04-26 13:44:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-04-26 13:45:00,1.665,1.665,1.6646,1.6646,136300000.0
2006-04-26 13:46:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-04-26 13:47:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-04-26 13:48:00,1.6645,1.6646,1.6643,1.6643,136300000.0
2006-04-26 13:49:00,1.6645,1.6648,1.6644,1.6645,136300000.0
2006-04-26 13:50:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-04-26 13:51:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-04-26 13:52:00,1.6643,1.6643,1.664,1.6642,136300000.0
2006-04-26 13:53:00,1.664,1.6643,1.664,1.6643,136300000.0
2006-04-26 13:54:00,1.6642,1.6645,1.6642,1.6643,136300000.0
2006-04-26 13:55:00,1.6642,1.6644,1.6641,1.6643,136300000.0
2006-04-26 13:56:00,1.6644,1.6645,1.6641,1.6642,136300000.0
2006-04-26 13:57:00,1.664,1.6644,1.6639,1.6644,136300000.0
2006-04-26 13:58:00,1.6645,1.6647,1.6635,1.6637,136300000.0
2006-04-26 13:59:00,1.6636,1.6641,1.6636,1.6636,136300000.0
2006-04-26 14:00:00,1.6637,1.6637,1.6634,1.6635,136300000.0
2006-04-26 14:01:00,1.6636,1.664,1.6635,1.6638,136300000.0
2006-04-26 14:02:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2006-04-26 14:03:00,1.6634,1.6639,1.6634,1.6636,136300000.0
2006-04-26 14:04:00,1.6638,1.6641,1.6636,1.6638,136300000.0
2006-04-26 14:05:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2006-04-26 14:06:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2006-04-26 14:07:00,1.6632,1.6633,1.6629,1.663,136300000.0
2006-04-26 14:08:00,1.6629,1.6632,1.6625,1.663,136300000.0
2006-04-26 14:09:00,1.6632,1.6633,1.6628,1.6629,136300000.0
2006-04-26 14:10:00,1.663,1.6632,1.6626,1.6626,136300000.0
2006-04-26 14:11:00,1.6624,1.6624,1.6612,1.6613,136300000.0
2006-04-26 14:12:00,1.6614,1.6617,1.6611,1.6615,136300000.0
2006-04-26 14:13:00,1.6617,1.6619,1.6612,1.6616,136300000.0
2006-04-26 14:14:00,1.6618,1.662,1.6616,1.6617,136300000.0
2006-04-26 14:15:00,1.6616,1.6619,1.6613,1.6619,136300000.0
2006-04-26 14:16:00,1.6618,1.6619,1.6616,1.6618,136300000.0
2006-04-26 14:17:00,1.6616,1.662,1.6616,1.662,136300000.0
2006-04-26 14:18:00,1.6623,1.6624,1.6618,1.6619,136300000.0
2006-04-26 14:19:00,1.6618,1.6621,1.6618,1.662,136300000.0
2006-04-26 14:20:00,1.6621,1.6623,1.6616,1.6617,136300000.0
2006-04-26 14:21:00,1.6619,1.6619,1.6612,1.6615,136300000.0
2006-04-26 14:22:00,1.6616,1.6616,1.661,1.6611,136300000.0
2006-04-26 14:23:00,1.661,1.6618,1.661,1.6616,136300000.0
2006-04-26 14:24:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2006-04-26 14:25:00,1.6619,1.662,1.6616,1.6616,136300000.0
2006-04-26 14:26:00,1.6617,1.6619,1.6613,1.6613,136300000.0
2006-04-26 14:27:00,1.6614,1.6615,1.6611,1.6615,136300000.0
2006-04-26 14:28:00,1.6617,1.662,1.6615,1.6615,136300000.0
2006-04-26 14:29:00,1.6616,1.6617,1.6611,1.6615,136300000.0
2006-04-26 14:30:00,1.6616,1.6617,1.6597,1.6597,136300000.0
2006-04-26 14:31:00,1.6596,1.6606,1.659,1.6606,136300000.0
2006-04-26 14:32:00,1.6608,1.6612,1.6604,1.6605,136300000.0
2006-04-26 14:33:00,1.6608,1.6609,1.6597,1.6606,136300000.0
2006-04-26 14:34:00,1.6607,1.6612,1.6602,1.6605,136300000.0
2006-04-26 14:35:00,1.6604,1.6608,1.6595,1.6605,136300000.0
2006-04-26 14:36:00,1.6603,1.6606,1.6599,1.6603,136300000.0
2006-04-26 14:37:00,1.6606,1.6609,1.6601,1.6605,136300000.0
2006-04-26 14:38:00,1.6608,1.661,1.66,1.661,136300000.0
2006-04-26 14:39:00,1.6609,1.6611,1.6606,1.6609,136300000.0
2006-04-26 14:40:00,1.6608,1.6612,1.6608,1.661,136300000.0
2006-04-26 14:41:00,1.6611,1.6612,1.6604,1.6612,136300000.0
2006-04-26 14:42:00,1.6613,1.6614,1.6608,1.6609,136300000.0
2006-04-26 14:43:00,1.6606,1.6616,1.6606,1.6612,136300000.0
2006-04-26 14:44:00,1.6615,1.6616,1.6601,1.6604,136300000.0
2006-04-26 14:45:00,1.6603,1.6617,1.6603,1.6607,136300000.0
2006-04-26 14:46:00,1.6608,1.6615,1.6607,1.6609,136300000.0
2006-04-26 14:47:00,1.6608,1.6617,1.6606,1.6609,136300000.0
2006-04-26 14:48:00,1.6611,1.6613,1.6608,1.661,136300000.0
2006-04-26 14:49:00,1.6609,1.6617,1.6608,1.6609,136300000.0
2006-04-26 14:50:00,1.6608,1.6611,1.6605,1.6607,136300000.0
2006-04-26 14:51:00,1.6606,1.6612,1.6599,1.6606,136300000.0
2006-04-26 14:52:00,1.6605,1.6607,1.6599,1.6607,136300000.0
2006-04-26 14:53:00,1.6606,1.6608,1.6602,1.6605,136300000.0
2006-04-26 14:54:00,1.6604,1.6606,1.6593,1.6594,136300000.0
2006-04-26 14:55:00,1.6593,1.6597,1.6591,1.6595,136300000.0
2006-04-26 14:56:00,1.6594,1.6595,1.6579,1.6579,136300000.0
2006-04-26 14:57:00,1.6574,1.6578,1.6572,1.6578,136300000.0
2006-04-26 14:58:00,1.6579,1.6589,1.6579,1.6588,136300000.0
2006-04-26 14:59:00,1.6587,1.6593,1.6586,1.6588,136300000.0
2006-04-26 15:00:00,1.6586,1.6595,1.6581,1.6594,136300000.0
2006-04-26 15:01:00,1.6593,1.6594,1.6589,1.6593,136300000.0
2006-04-26 15:02:00,1.6592,1.6592,1.6584,1.6586,136300000.0
2006-04-26 15:03:00,1.6585,1.6591,1.6561,1.6573,136300000.0
2006-04-26 15:04:00,1.6574,1.6582,1.656,1.658,136300000.0
2006-04-26 15:05:00,1.6578,1.6584,1.6574,1.6581,136300000.0
2006-04-26 15:06:00,1.6578,1.6587,1.6575,1.6584,136300000.0
2006-04-26 15:07:00,1.6582,1.6584,1.6578,1.6581,136300000.0
2006-04-26 15:08:00,1.658,1.6589,1.6578,1.6586,136300000.0
2006-04-26 15:09:00,1.6587,1.6592,1.6585,1.6589,136300000.0
2006-04-26 15:10:00,1.659,1.6593,1.6585,1.6593,136300000.0
2006-04-26 15:11:00,1.6591,1.6591,1.6582,1.6583,136300000.0
2006-04-26 15:12:00,1.6582,1.659,1.6582,1.659,136300000.0
2006-04-26 15:13:00,1.6587,1.659,1.6582,1.6582,136300000.0
2006-04-26 15:14:00,1.6581,1.6582,1.6575,1.6575,136300000.0
2006-04-26 15:15:00,1.6577,1.6581,1.6575,1.6575,136300000.0
2006-04-26 15:16:00,1.6576,1.6579,1.6569,1.6577,136300000.0
2006-04-26 15:17:00,1.6576,1.6576,1.6568,1.6575,136300000.0
2006-04-26 15:18:00,1.6574,1.6574,1.6567,1.6569,136300000.0
2006-04-26 15:19:00,1.6561,1.6561,1.6543,1.6544,136300000.0
2006-04-26 15:20:00,1.654,1.6548,1.6538,1.6538,136300000.0
2006-04-26 15:21:00,1.6537,1.6541,1.6523,1.6533,136300000.0
2006-04-26 15:22:00,1.6535,1.6542,1.6532,1.654,136300000.0
2006-04-26 15:23:00,1.6539,1.6546,1.6535,1.6542,136300000.0
2006-04-26 15:24:00,1.6545,1.6546,1.6538,1.654,136300000.0
2006-04-26 15:25:00,1.6541,1.6553,1.6541,1.6549,136300000.0
2006-04-26 15:26:00,1.655,1.6556,1.6545,1.6547,136300000.0
2006-04-26 15:27:00,1.6548,1.6549,1.6538,1.6541,136300000.0
2006-04-26 15:28:00,1.654,1.654,1.6529,1.6536,136300000.0
2006-04-26 15:29:00,1.6534,1.6544,1.6534,1.654,136300000.0
2006-04-26 15:30:00,1.6541,1.6547,1.6537,1.6547,136300000.0
2006-04-26 15:31:00,1.6544,1.6552,1.6542,1.6545,136300000.0
2006-04-26 15:32:00,1.6548,1.6548,1.654,1.6545,136300000.0
2006-04-26 15:33:00,1.6543,1.6545,1.6538,1.6542,136300000.0
2006-04-26 15:34:00,1.6544,1.6546,1.6537,1.6544,136300000.0
2006-04-26 15:35:00,1.6545,1.6547,1.654,1.6542,136300000.0
2006-04-26 15:36:00,1.6538,1.6541,1.6536,1.6539,136300000.0
2006-04-26 15:37:00,1.654,1.6542,1.6537,1.6541,136300000.0
2006-04-26 15:38:00,1.6542,1.6543,1.6538,1.6542,136300000.0
2006-04-26 15:39:00,1.6545,1.6548,1.6543,1.6547,136300000.0
2006-04-26 15:40:00,1.6546,1.6548,1.6543,1.6544,136300000.0
2006-04-26 15:41:00,1.6543,1.6548,1.6538,1.6543,136300000.0
2006-04-26 15:42:00,1.6545,1.6546,1.6538,1.6538,136300000.0
2006-04-26 15:43:00,1.6539,1.6544,1.6538,1.6541,136300000.0
2006-04-26 15:44:00,1.6542,1.6549,1.6542,1.6545,136300000.0
2006-04-26 15:45:00,1.6546,1.6547,1.6541,1.6542,136300000.0
2006-04-26 15:46:00,1.6544,1.6544,1.6539,1.654,136300000.0
2006-04-26 15:47:00,1.6539,1.6544,1.6539,1.6542,136300000.0
2006-04-26 15:48:00,1.6541,1.6546,1.6539,1.654,136300000.0
2006-04-26 15:49:00,1.6538,1.654,1.6527,1.6531,136300000.0
2006-04-26 15:50:00,1.6532,1.6533,1.6519,1.6523,136300000.0
2006-04-26 15:51:00,1.6525,1.6531,1.6522,1.6526,136300000.0
2006-04-26 15:52:00,1.6524,1.6525,1.6519,1.6522,136300000.0
2006-04-26 15:53:00,1.6521,1.6528,1.6519,1.6525,136300000.0
2006-04-26 15:54:00,1.6529,1.6529,1.6523,1.6524,136300000.0
2006-04-26 15:55:00,1.6525,1.6528,1.6517,1.6526,136300000.0
2006-04-26 15:56:00,1.6528,1.653,1.6525,1.6528,136300000.0
2006-04-26 15:57:00,1.6529,1.6531,1.6525,1.6527,136300000.0
2006-04-26 15:58:00,1.6526,1.6529,1.6524,1.6525,136300000.0
2006-04-26 15:59:00,1.6522,1.6533,1.6522,1.6531,136300000.0
2006-04-26 16:00:00,1.6532,1.6535,1.6517,1.6517,136300000.0
2006-04-26 16:01:00,1.6519,1.6528,1.6517,1.6524,136300000.0
2006-04-26 16:02:00,1.6521,1.6528,1.6513,1.6522,136300000.0
2006-04-26 16:03:00,1.652,1.6523,1.6516,1.6522,136300000.0
2006-04-26 16:04:00,1.6521,1.6522,1.6508,1.6519,136300000.0
2006-04-26 16:05:00,1.6521,1.6525,1.6517,1.6522,136300000.0
2006-04-26 16:06:00,1.6523,1.6533,1.6519,1.6527,136300000.0
2006-04-26 16:07:00,1.6526,1.6542,1.6526,1.6532,136300000.0
2006-04-26 16:08:00,1.6534,1.6538,1.6531,1.6536,136300000.0
2006-04-26 16:09:00,1.6538,1.6541,1.653,1.6536,136300000.0
2006-04-26 16:10:00,1.6534,1.6537,1.6529,1.6532,136300000.0
2006-04-26 16:11:00,1.6531,1.6534,1.6526,1.653,136300000.0
2006-04-26 16:12:00,1.6529,1.6533,1.6525,1.6531,136300000.0
2006-04-26 16:13:00,1.653,1.6533,1.6528,1.6531,136300000.0
2006-04-26 16:14:00,1.6533,1.6538,1.6527,1.6533,136300000.0
2006-04-26 16:15:00,1.6532,1.654,1.6531,1.6532,136300000.0
2006-04-26 16:16:00,1.6534,1.6537,1.653,1.6531,136300000.0
2006-04-26 16:17:00,1.6532,1.6534,1.6526,1.6526,136300000.0
2006-04-26 16:18:00,1.6525,1.6533,1.6525,1.653,136300000.0
2006-04-26 16:19:00,1.6531,1.6534,1.6528,1.6534,136300000.0
2006-04-26 16:20:00,1.653,1.653,1.6521,1.6523,136300000.0
2006-04-26 16:21:00,1.652,1.6531,1.6519,1.6528,136300000.0
2006-04-26 16:22:00,1.6529,1.653,1.6525,1.653,136300000.0
2006-04-26 16:23:00,1.6529,1.6532,1.6529,1.653,136300000.0
2006-04-26 16:24:00,1.6529,1.653,1.6525,1.6525,136300000.0
2006-04-26 16:25:00,1.6526,1.6531,1.6525,1.6528,136300000.0
2006-04-26 16:26:00,1.6527,1.6527,1.6522,1.6523,136300000.0
2006-04-26 16:27:00,1.6524,1.6528,1.6522,1.6524,136300000.0
2006-04-26 16:28:00,1.6525,1.6528,1.6522,1.6525,136300000.0
2006-04-26 16:29:00,1.6524,1.6529,1.6524,1.6528,136300000.0
2006-04-26 16:30:00,1.6529,1.6529,1.6524,1.6524,136300000.0
2006-04-26 16:31:00,1.6525,1.6528,1.6524,1.6525,136300000.0
2006-04-26 16:32:00,1.6523,1.6526,1.6523,1.6523,136300000.0
2006-04-26 16:33:00,1.6522,1.6525,1.6516,1.6517,136300000.0
2006-04-26 16:34:00,1.6522,1.6522,1.652,1.6522,136300000.0
2006-04-26 16:35:00,1.652,1.6527,1.652,1.6527,136300000.0
2006-04-26 16:36:00,1.6528,1.6528,1.652,1.6521,136300000.0
2006-04-26 16:37:00,1.6522,1.6526,1.6522,1.6523,136300000.0
2006-04-26 16:38:00,1.6524,1.6526,1.6521,1.6522,136300000.0
2006-04-26 16:39:00,1.6523,1.6526,1.652,1.6523,136300000.0
2006-04-26 16:40:00,1.6522,1.6524,1.6519,1.6524,136300000.0
2006-04-26 16:41:00,1.6521,1.6526,1.6518,1.6524,136300000.0
2006-04-26 16:42:00,1.6526,1.6527,1.6518,1.6519,136300000.0
2006-04-26 16:43:00,1.6516,1.6519,1.6514,1.6519,136300000.0
2006-04-26 16:44:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-04-26 16:45:00,1.6519,1.652,1.6516,1.6518,136300000.0
2006-04-26 16:46:00,1.6519,1.652,1.6516,1.6517,136300000.0
2006-04-26 16:47:00,1.6518,1.6523,1.6515,1.6521,136300000.0
2006-04-26 16:48:00,1.6523,1.6524,1.6517,1.652,136300000.0
2006-04-26 16:49:00,1.6521,1.6525,1.652,1.6522,136300000.0
2006-04-26 16:50:00,1.6521,1.6522,1.6513,1.6516,136300000.0
2006-04-26 16:51:00,1.6515,1.652,1.6514,1.6516,136300000.0
2006-04-26 16:52:00,1.6517,1.6519,1.6514,1.6519,136300000.0
2006-04-26 16:53:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2006-04-26 16:54:00,1.6515,1.6518,1.6515,1.6517,136300000.0
2006-04-26 16:55:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2006-04-26 16:56:00,1.6515,1.6518,1.6515,1.6517,136300000.0
2006-04-26 16:57:00,1.6518,1.6519,1.6514,1.6515,136300000.0
2006-04-26 16:58:00,1.6516,1.6522,1.6513,1.6519,136300000.0
2006-04-26 16:59:00,1.6518,1.6523,1.6518,1.652,136300000.0
2006-04-26 17:00:00,1.6519,1.6523,1.6518,1.6521,136300000.0
2006-04-26 17:01:00,1.652,1.6522,1.6516,1.6516,136300000.0
2006-04-26 17:02:00,1.6515,1.6523,1.6515,1.6522,136300000.0
2006-04-26 17:03:00,1.6523,1.6523,1.6519,1.6521,136300000.0
2006-04-26 17:04:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2006-04-26 17:05:00,1.6521,1.6522,1.6516,1.6518,136300000.0
2006-04-26 17:06:00,1.6519,1.6523,1.6519,1.6519,136300000.0
2006-04-26 17:07:00,1.6518,1.6521,1.6516,1.6518,136300000.0
2006-04-26 17:08:00,1.652,1.6524,1.6518,1.6522,136300000.0
2006-04-26 17:09:00,1.6521,1.6526,1.6521,1.6525,136300000.0
2006-04-26 17:10:00,1.6524,1.6532,1.6524,1.6526,136300000.0
2006-04-26 17:11:00,1.6529,1.6534,1.6528,1.653,136300000.0
2006-04-26 17:12:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2006-04-26 17:13:00,1.6528,1.653,1.6526,1.6528,136300000.0
2006-04-26 17:14:00,1.6529,1.6529,1.6526,1.6529,136300000.0
2006-04-26 17:15:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2006-04-26 17:16:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2006-04-26 17:17:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2006-04-26 17:18:00,1.6525,1.6532,1.6524,1.6529,136300000.0
2006-04-26 17:19:00,1.6532,1.6532,1.6526,1.6527,136300000.0
2006-04-26 17:20:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2006-04-26 17:21:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2006-04-26 17:22:00,1.6527,1.6528,1.6526,1.6527,136300000.0
2006-04-26 17:23:00,1.6526,1.6532,1.6525,1.6529,136300000.0
2006-04-26 17:24:00,1.6532,1.6533,1.6523,1.6523,136300000.0
2006-04-26 17:25:00,1.6522,1.6523,1.652,1.6521,136300000.0
2006-04-26 17:26:00,1.6524,1.6524,1.6519,1.6522,136300000.0
2006-04-26 17:27:00,1.6523,1.6524,1.652,1.6524,136300000.0
2006-04-26 17:28:00,1.6523,1.6525,1.6521,1.6521,136300000.0
2006-04-26 17:29:00,1.6522,1.6523,1.6518,1.6521,136300000.0
2006-04-26 17:30:00,1.652,1.6523,1.6519,1.6521,136300000.0
2006-04-26 17:31:00,1.6523,1.6525,1.6522,1.6523,136300000.0
2006-04-26 17:32:00,1.6522,1.6526,1.6522,1.6524,136300000.0
2006-04-26 17:33:00,1.6523,1.6525,1.6521,1.6523,136300000.0
2006-04-26 17:34:00,1.6524,1.6526,1.6521,1.6522,136300000.0
2006-04-26 17:35:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-04-26 17:36:00,1.6522,1.6528,1.6522,1.6526,136300000.0
2006-04-26 17:37:00,1.6525,1.6527,1.6524,1.6527,136300000.0
2006-04-26 17:38:00,1.6526,1.6529,1.6526,1.6528,136300000.0
2006-04-26 17:39:00,1.6527,1.6528,1.6525,1.6528,136300000.0
2006-04-26 17:40:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-04-26 17:41:00,1.6526,1.6528,1.6523,1.6525,136300000.0
2006-04-26 17:42:00,1.6526,1.6528,1.6524,1.6528,136300000.0
2006-04-26 17:43:00,1.6529,1.653,1.6525,1.6525,136300000.0
2006-04-26 17:44:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2006-04-26 17:45:00,1.6529,1.6529,1.6525,1.6527,136300000.0
2006-04-26 17:46:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-04-26 17:47:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2006-04-26 17:48:00,1.6528,1.653,1.6527,1.653,136300000.0
2006-04-26 17:49:00,1.6529,1.6531,1.6528,1.653,136300000.0
2006-04-26 17:50:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-04-26 17:51:00,1.6526,1.6532,1.6526,1.6531,136300000.0
2006-04-26 17:52:00,1.653,1.6532,1.6528,1.6532,136300000.0
2006-04-26 17:53:00,1.6533,1.6533,1.6529,1.653,136300000.0
2006-04-26 17:54:00,1.6529,1.653,1.6524,1.6524,136300000.0
2006-04-26 17:55:00,1.6527,1.653,1.6524,1.653,136300000.0
2006-04-26 17:56:00,1.6529,1.6529,1.6525,1.6527,136300000.0
2006-04-26 17:57:00,1.6526,1.6533,1.6526,1.6532,136300000.0
2006-04-26 17:58:00,1.6531,1.6533,1.6529,1.6533,136300000.0
2006-04-26 17:59:00,1.6534,1.6538,1.6532,1.6538,136300000.0
2006-04-26 18:00:00,1.6536,1.654,1.6531,1.6534,136300000.0
2006-04-26 18:01:00,1.6536,1.6536,1.6529,1.6529,136300000.0
2006-04-26 18:02:00,1.653,1.6531,1.6525,1.6527,136300000.0
2006-04-26 18:03:00,1.6526,1.653,1.6523,1.6523,136300000.0
2006-04-26 18:04:00,1.6525,1.6528,1.6524,1.6526,136300000.0
2006-04-26 18:05:00,1.6527,1.6531,1.6522,1.6528,136300000.0
2006-04-26 18:06:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2006-04-26 18:07:00,1.6528,1.6529,1.6525,1.6527,136300000.0
2006-04-26 18:08:00,1.6524,1.6527,1.652,1.652,136300000.0
2006-04-26 18:09:00,1.6522,1.6526,1.652,1.6522,136300000.0
2006-04-26 18:10:00,1.6523,1.6526,1.6521,1.6521,136300000.0
2006-04-26 18:11:00,1.6523,1.6526,1.6521,1.6525,136300000.0
2006-04-26 18:12:00,1.6527,1.6531,1.6526,1.6527,136300000.0
2006-04-26 18:13:00,1.6529,1.653,1.6527,1.6529,136300000.0
2006-04-26 18:14:00,1.653,1.6531,1.6528,1.6529,136300000.0
2006-04-26 18:15:00,1.6531,1.6532,1.6527,1.6527,136300000.0
2006-04-26 18:16:00,1.6525,1.6529,1.6522,1.6524,136300000.0
2006-04-26 18:17:00,1.6525,1.6525,1.6519,1.6519,136300000.0
2006-04-26 18:18:00,1.652,1.6522,1.6517,1.6521,136300000.0
2006-04-26 18:19:00,1.652,1.6524,1.6519,1.6523,136300000.0
2006-04-26 18:20:00,1.6522,1.6524,1.6516,1.6521,136300000.0
2006-04-26 18:21:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-04-26 18:22:00,1.6519,1.652,1.6517,1.6517,136300000.0
2006-04-26 18:23:00,1.6518,1.6518,1.6515,1.6518,136300000.0
2006-04-26 18:24:00,1.6517,1.6519,1.6517,1.6517,136300000.0
2006-04-26 18:25:00,1.6518,1.6521,1.6517,1.6521,136300000.0
2006-04-26 18:26:00,1.652,1.652,1.6519,1.652,136300000.0
2006-04-26 18:27:00,1.6519,1.6525,1.6519,1.6524,136300000.0
2006-04-26 18:28:00,1.6523,1.6523,1.6519,1.6522,136300000.0
2006-04-26 18:29:00,1.6521,1.6522,1.6517,1.6517,136300000.0
2006-04-26 18:30:00,1.6518,1.6521,1.6517,1.6521,136300000.0
2006-04-26 18:31:00,1.652,1.6522,1.6518,1.6518,136300000.0
2006-04-26 18:32:00,1.6519,1.6522,1.6518,1.6521,136300000.0
2006-04-26 18:33:00,1.652,1.6526,1.652,1.6525,136300000.0
2006-04-26 18:34:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-04-26 18:36:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2006-04-26 18:37:00,1.6527,1.6528,1.6523,1.6523,136300000.0
2006-04-26 18:38:00,1.6524,1.6524,1.6519,1.6519,136300000.0
2006-04-26 18:39:00,1.6521,1.6524,1.6521,1.6522,136300000.0
2006-04-26 18:40:00,1.6521,1.6522,1.6519,1.6519,136300000.0
2006-04-26 18:41:00,1.652,1.6522,1.6518,1.6519,136300000.0
2006-04-26 18:42:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2006-04-26 18:43:00,1.6517,1.6519,1.6516,1.6516,136300000.0
2006-04-26 18:44:00,1.6517,1.6523,1.6516,1.6517,136300000.0
2006-04-26 18:45:00,1.6516,1.652,1.6515,1.6519,136300000.0
2006-04-26 18:46:00,1.6518,1.652,1.6515,1.6516,136300000.0
2006-04-26 18:47:00,1.6517,1.6517,1.6515,1.6516,136300000.0
2006-04-26 18:48:00,1.6515,1.6521,1.6515,1.6521,136300000.0
2006-04-26 18:49:00,1.6522,1.6522,1.6517,1.6519,136300000.0
2006-04-26 18:50:00,1.652,1.6523,1.652,1.6523,136300000.0
2006-04-26 18:51:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2006-04-26 18:52:00,1.6521,1.6522,1.652,1.6521,136300000.0
2006-04-26 18:53:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-04-26 18:54:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-04-26 18:55:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-04-26 18:56:00,1.6521,1.6522,1.652,1.652,136300000.0
2006-04-26 18:57:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2006-04-26 18:58:00,1.6519,1.6522,1.6519,1.652,136300000.0
2006-04-26 18:59:00,1.6522,1.6525,1.6522,1.6524,136300000.0
2006-04-26 19:00:00,1.6523,1.6524,1.6521,1.6522,136300000.0
2006-04-26 19:01:00,1.6524,1.6524,1.652,1.652,136300000.0
2006-04-26 19:02:00,1.6519,1.6522,1.6516,1.6516,136300000.0
2006-04-26 19:03:00,1.6515,1.6518,1.6515,1.6518,136300000.0
2006-04-26 19:04:00,1.6519,1.652,1.6518,1.652,136300000.0
2006-04-26 19:05:00,1.6519,1.6524,1.6519,1.6522,136300000.0
2006-04-26 19:06:00,1.6519,1.652,1.6518,1.6519,136300000.0
2006-04-26 19:07:00,1.6518,1.652,1.6517,1.652,136300000.0
2006-04-26 19:08:00,1.6519,1.6521,1.6518,1.6518,136300000.0
2006-04-26 19:09:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2006-04-26 19:10:00,1.6519,1.6521,1.6517,1.6521,136300000.0
2006-04-26 19:11:00,1.6519,1.6521,1.6515,1.652,136300000.0
2006-04-26 19:12:00,1.6521,1.6521,1.6515,1.6517,136300000.0
2006-04-26 19:13:00,1.6518,1.6522,1.6513,1.6521,136300000.0
2006-04-26 19:14:00,1.652,1.6522,1.6513,1.6519,136300000.0
2006-04-26 19:15:00,1.652,1.6521,1.6515,1.6516,136300000.0
2006-04-26 19:16:00,1.6517,1.6519,1.6515,1.6518,136300000.0
2006-04-26 19:17:00,1.6517,1.652,1.6517,1.6519,136300000.0
2006-04-26 19:18:00,1.652,1.6521,1.6518,1.6519,136300000.0
2006-04-26 19:19:00,1.6517,1.652,1.6517,1.6518,136300000.0
2006-04-26 19:20:00,1.6519,1.6521,1.6518,1.6519,136300000.0
2006-04-26 19:21:00,1.6518,1.6522,1.6518,1.6521,136300000.0
2006-04-26 19:22:00,1.6522,1.6523,1.6519,1.652,136300000.0
2006-04-26 19:23:00,1.6522,1.6524,1.6521,1.6521,136300000.0
2006-04-26 19:24:00,1.6519,1.6528,1.6519,1.6525,136300000.0
2006-04-26 19:25:00,1.6526,1.6526,1.652,1.6523,136300000.0
2006-04-26 19:26:00,1.6524,1.6527,1.6522,1.6525,136300000.0
2006-04-26 19:27:00,1.6527,1.6529,1.6523,1.6524,136300000.0
2006-04-26 19:28:00,1.6523,1.6523,1.6519,1.6522,136300000.0
2006-04-26 19:29:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2006-04-26 19:30:00,1.6524,1.6525,1.652,1.6521,136300000.0
2006-04-26 19:31:00,1.652,1.6522,1.6519,1.6521,136300000.0
2006-04-26 19:32:00,1.6522,1.6524,1.6518,1.652,136300000.0
2006-04-26 19:33:00,1.6522,1.6523,1.652,1.6522,136300000.0
2006-04-26 19:34:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-04-26 19:35:00,1.6518,1.6523,1.6518,1.6523,136300000.0
2006-04-26 19:36:00,1.652,1.6524,1.652,1.6523,136300000.0
2006-04-26 19:37:00,1.6522,1.6523,1.652,1.6521,136300000.0
2006-04-26 19:38:00,1.6523,1.6524,1.6521,1.6522,136300000.0
2006-04-26 19:39:00,1.6523,1.6523,1.6518,1.6521,136300000.0
2006-04-26 19:40:00,1.652,1.652,1.6502,1.6503,136300000.0
2006-04-26 19:41:00,1.6502,1.6513,1.6502,1.6511,136300000.0
2006-04-26 19:42:00,1.6513,1.6514,1.6507,1.6509,136300000.0
2006-04-26 19:43:00,1.6507,1.6512,1.6507,1.6508,136300000.0
2006-04-26 19:44:00,1.6509,1.6512,1.6503,1.6512,136300000.0
2006-04-26 19:45:00,1.6511,1.6517,1.6511,1.6515,136300000.0
2006-04-26 19:46:00,1.6512,1.6519,1.6512,1.6516,136300000.0
2006-04-26 19:47:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-04-26 19:48:00,1.6516,1.6522,1.6514,1.6519,136300000.0
2006-04-26 19:49:00,1.652,1.652,1.6515,1.6515,136300000.0
2006-04-26 19:50:00,1.6514,1.6522,1.6514,1.652,136300000.0
2006-04-26 19:51:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-04-26 19:52:00,1.6522,1.6524,1.652,1.652,136300000.0
2006-04-26 19:53:00,1.6521,1.6523,1.652,1.6522,136300000.0
2006-04-26 19:54:00,1.6523,1.6523,1.652,1.6521,136300000.0
2006-04-26 19:55:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-04-26 19:56:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-04-26 19:57:00,1.6522,1.6524,1.6516,1.6517,136300000.0
2006-04-26 19:58:00,1.6518,1.6518,1.6514,1.6518,136300000.0
2006-04-26 19:59:00,1.6519,1.652,1.6516,1.6518,136300000.0
2006-04-26 20:00:00,1.6517,1.6522,1.6517,1.6521,136300000.0
2006-04-26 20:01:00,1.6522,1.6522,1.6518,1.6522,136300000.0
2006-04-26 20:02:00,1.6521,1.6523,1.652,1.6521,136300000.0
2006-04-26 20:03:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2006-04-26 20:04:00,1.6521,1.6526,1.652,1.6521,136300000.0
2006-04-26 20:05:00,1.652,1.6523,1.652,1.6523,136300000.0
2006-04-26 20:06:00,1.6524,1.6527,1.6521,1.6523,136300000.0
2006-04-26 20:07:00,1.6522,1.6525,1.6522,1.6522,136300000.0
2006-04-26 20:08:00,1.6523,1.6527,1.6522,1.6524,136300000.0
2006-04-26 20:09:00,1.6525,1.653,1.6524,1.6528,136300000.0
2006-04-26 20:10:00,1.6527,1.653,1.6527,1.6529,136300000.0
2006-04-26 20:11:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-04-26 20:12:00,1.6529,1.653,1.6526,1.6527,136300000.0
2006-04-26 20:13:00,1.6524,1.6526,1.6523,1.6524,136300000.0
2006-04-26 20:14:00,1.6525,1.6528,1.6523,1.6524,136300000.0
2006-04-26 20:15:00,1.6525,1.6526,1.6523,1.6524,136300000.0
2006-04-26 20:16:00,1.6525,1.6527,1.6524,1.6526,136300000.0
2006-04-26 20:17:00,1.6527,1.6527,1.6524,1.6526,136300000.0
2006-04-26 20:18:00,1.6524,1.6524,1.6521,1.6522,136300000.0
2006-04-26 20:19:00,1.6523,1.6523,1.6521,1.6522,136300000.0
2006-04-26 20:20:00,1.6521,1.6522,1.652,1.6522,136300000.0
2006-04-26 20:21:00,1.6521,1.6528,1.6521,1.6525,136300000.0
2006-04-26 20:22:00,1.6526,1.6528,1.6522,1.6522,136300000.0
2006-04-26 20:23:00,1.6523,1.6525,1.6522,1.6523,136300000.0
2006-04-26 20:24:00,1.6521,1.6526,1.6521,1.6525,136300000.0
2006-04-26 20:25:00,1.6526,1.6528,1.6524,1.6525,136300000.0
2006-04-26 20:26:00,1.6526,1.6526,1.6522,1.6523,136300000.0
2006-04-26 20:27:00,1.6524,1.6526,1.6522,1.6524,136300000.0
2006-04-26 20:28:00,1.6523,1.6527,1.6522,1.6526,136300000.0
2006-04-26 20:29:00,1.6527,1.6527,1.6523,1.6525,136300000.0
2006-04-26 20:30:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2006-04-26 20:31:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2006-04-26 20:32:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-04-26 20:33:00,1.6525,1.6526,1.6523,1.6526,136300000.0
2006-04-26 20:34:00,1.6529,1.653,1.6523,1.6525,136300000.0
2006-04-26 20:35:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2006-04-26 20:36:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2006-04-26 20:37:00,1.6529,1.6531,1.6527,1.6529,136300000.0
2006-04-26 20:38:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-04-26 20:39:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2006-04-26 20:40:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-04-26 20:41:00,1.6527,1.653,1.6527,1.6529,136300000.0
2006-04-26 20:42:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-04-26 20:44:00,1.6526,1.6528,1.6524,1.6525,136300000.0
2006-04-26 20:45:00,1.6526,1.6529,1.6525,1.6529,136300000.0
2006-04-26 20:46:00,1.6528,1.653,1.6526,1.653,136300000.0
2006-04-26 20:47:00,1.6532,1.6533,1.653,1.6532,136300000.0
2006-04-26 20:48:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-04-26 20:49:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-04-26 20:50:00,1.6533,1.6536,1.6531,1.6535,136300000.0
2006-04-26 20:51:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-04-26 20:52:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2006-04-26 20:53:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-04-26 20:54:00,1.653,1.6533,1.653,1.6532,136300000.0
2006-04-26 20:55:00,1.653,1.6533,1.653,1.6533,136300000.0
2006-04-26 20:56:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2006-04-26 20:57:00,1.6534,1.6537,1.6533,1.6534,136300000.0
2006-04-26 20:58:00,1.6537,1.6538,1.6534,1.6537,136300000.0
2006-04-26 20:59:00,1.6535,1.6536,1.6533,1.6534,136300000.0
2006-04-26 21:00:00,1.6532,1.6537,1.6532,1.6535,136300000.0
2006-04-26 21:01:00,1.6536,1.654,1.6536,1.6539,136300000.0
2006-04-26 21:02:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-04-26 21:03:00,1.6538,1.654,1.6538,1.6539,136300000.0
2006-04-26 21:04:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-04-26 21:05:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2006-04-26 21:06:00,1.654,1.6541,1.6537,1.654,136300000.0
2006-04-26 21:07:00,1.6542,1.6542,1.6539,1.654,136300000.0
2006-04-26 21:08:00,1.6539,1.6541,1.6536,1.6536,136300000.0
2006-04-26 21:09:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-04-26 21:10:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2006-04-26 21:11:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-04-26 21:12:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2006-04-26 21:13:00,1.6534,1.6539,1.6534,1.6539,136300000.0
2006-04-26 21:14:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-04-26 21:15:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-04-26 21:17:00,1.6537,1.6538,1.6536,1.6538,136300000.0
2006-04-26 21:18:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-04-26 21:19:00,1.6538,1.6539,1.6536,1.6538,136300000.0
2006-04-26 21:20:00,1.6537,1.6538,1.6536,1.6537,136300000.0
2006-04-26 21:22:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2006-04-26 21:23:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-04-26 21:24:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-04-26 21:25:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-04-26 21:26:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-04-26 21:27:00,1.6538,1.654,1.6538,1.6539,136300000.0
2006-04-26 21:29:00,1.654,1.6541,1.6539,1.6541,136300000.0
2006-04-26 21:30:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-04-26 21:31:00,1.6539,1.6542,1.6539,1.6542,136300000.0
2006-04-26 21:32:00,1.6541,1.6543,1.654,1.6543,136300000.0
2006-04-26 21:33:00,1.6541,1.6544,1.6541,1.6544,136300000.0
2006-04-26 21:34:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2006-04-26 21:35:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-04-26 21:36:00,1.654,1.6541,1.6539,1.6539,136300000.0
2006-04-26 21:37:00,1.654,1.6541,1.6538,1.6539,136300000.0
2006-04-26 21:38:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2006-04-26 21:39:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-04-26 21:40:00,1.6537,1.6539,1.6533,1.6533,136300000.0
2006-04-26 21:41:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-04-26 21:42:00,1.6534,1.6534,1.6532,1.6533,136300000.0
2006-04-26 21:43:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-04-26 21:45:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-04-26 21:46:00,1.6536,1.6536,1.6534,1.6535,136300000.0
2006-04-26 21:47:00,1.6534,1.6535,1.6533,1.6534,136300000.0
2006-04-26 21:48:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-04-26 21:49:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-04-26 21:50:00,1.6536,1.6537,1.6534,1.6535,136300000.0
2006-04-26 21:51:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2006-04-26 21:52:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-04-26 21:53:00,1.6532,1.6535,1.6532,1.6534,136300000.0
2006-04-26 21:54:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-04-26 21:55:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2006-04-26 21:57:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-04-26 21:58:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-04-26 21:59:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-04-26 22:00:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-04-26 22:01:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2006-04-26 22:02:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-04-26 22:04:00,1.6531,1.6532,1.653,1.6531,136300000.0
2006-04-26 22:05:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-04-26 22:06:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-04-26 22:07:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-04-26 22:08:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2006-04-26 22:10:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-04-26 22:11:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-04-26 22:12:00,1.6531,1.6532,1.653,1.653,136300000.0
2006-04-26 22:13:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-04-26 22:14:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-04-26 22:15:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-04-26 22:16:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-04-26 22:17:00,1.6527,1.6527,1.6521,1.6523,136300000.0
2006-04-26 22:18:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-04-26 22:19:00,1.6523,1.6526,1.6523,1.6524,136300000.0
2006-04-26 22:20:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-04-26 22:21:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2006-04-26 22:22:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-04-26 22:23:00,1.6527,1.6529,1.6526,1.6529,136300000.0
2006-04-26 22:24:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-04-26 22:25:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-04-26 22:26:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-04-26 22:27:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-04-26 22:28:00,1.6529,1.653,1.6528,1.6528,136300000.0
2006-04-26 22:29:00,1.6529,1.6531,1.6528,1.6531,136300000.0
2006-04-26 22:30:00,1.6532,1.6533,1.6531,1.6532,136300000.0
2006-04-26 22:31:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2006-04-26 22:32:00,1.6537,1.6537,1.6529,1.6529,136300000.0
2006-04-26 22:33:00,1.653,1.6532,1.6527,1.6527,136300000.0
2006-04-26 22:34:00,1.6526,1.6529,1.6526,1.6528,136300000.0
2006-04-26 22:35:00,1.6529,1.6532,1.6528,1.6532,136300000.0
2006-04-26 22:36:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-26 22:37:00,1.6533,1.6534,1.6531,1.6533,136300000.0
2006-04-26 22:38:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-04-26 22:39:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-04-26 22:40:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-26 22:41:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-04-26 22:42:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-04-26 22:43:00,1.6533,1.6535,1.6532,1.6534,136300000.0
2006-04-26 22:44:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-04-26 22:45:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-26 22:46:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-04-26 22:47:00,1.6532,1.6535,1.6531,1.6532,136300000.0
2006-04-26 22:49:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-04-26 22:50:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-04-26 22:51:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2006-04-26 22:52:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2006-04-26 22:53:00,1.6535,1.6536,1.6534,1.6536,136300000.0
2006-04-26 22:54:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-04-26 22:55:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-04-26 22:56:00,1.6533,1.6537,1.6533,1.6536,136300000.0
2006-04-26 22:57:00,1.6535,1.6536,1.6529,1.6529,136300000.0
2006-04-26 22:58:00,1.653,1.6534,1.653,1.6534,136300000.0
2006-04-26 23:00:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-04-26 23:01:00,1.6523,1.6533,1.6519,1.653,136300000.0
2006-04-26 23:02:00,1.6528,1.653,1.6528,1.6529,136300000.0
2006-04-26 23:03:00,1.6533,1.6533,1.6527,1.653,136300000.0
2006-04-26 23:04:00,1.6531,1.6533,1.6522,1.6533,136300000.0
2006-04-26 23:05:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2006-04-26 23:06:00,1.6534,1.6534,1.653,1.6531,136300000.0
2006-04-26 23:07:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2006-04-26 23:08:00,1.6532,1.6534,1.6531,1.6534,136300000.0
2006-04-26 23:09:00,1.6536,1.6537,1.6534,1.6537,136300000.0
2006-04-26 23:10:00,1.6536,1.6537,1.6534,1.6536,136300000.0
2006-04-26 23:11:00,1.6535,1.6538,1.6532,1.6535,136300000.0
2006-04-26 23:12:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2006-04-26 23:13:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2006-04-26 23:14:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-04-26 23:15:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2006-04-26 23:16:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2006-04-26 23:17:00,1.653,1.6532,1.653,1.653,136300000.0
2006-04-26 23:18:00,1.6532,1.6535,1.6532,1.6532,136300000.0
2006-04-26 23:19:00,1.6533,1.6533,1.653,1.6532,136300000.0
2006-04-26 23:20:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-04-26 23:21:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-04-26 23:22:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-04-26 23:23:00,1.6532,1.6536,1.6532,1.6534,136300000.0
2006-04-26 23:24:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2006-04-26 23:25:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-04-26 23:26:00,1.6532,1.6534,1.653,1.6534,136300000.0
2006-04-26 23:28:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2006-04-26 23:29:00,1.6533,1.6537,1.6533,1.6534,136300000.0
2006-04-26 23:30:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-04-26 23:31:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2006-04-26 23:32:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-04-26 23:33:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-04-26 23:34:00,1.6534,1.6534,1.6525,1.6525,136300000.0
2006-04-26 23:35:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-04-26 23:36:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2006-04-26 23:37:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-04-26 23:39:00,1.653,1.6531,1.6529,1.6529,136300000.0
2006-04-26 23:40:00,1.6528,1.6534,1.6527,1.6534,136300000.0
2006-04-26 23:41:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2006-04-26 23:42:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-04-26 23:43:00,1.653,1.653,1.653,1.653,136300000.0
2006-04-26 23:44:00,1.6531,1.6533,1.653,1.6531,136300000.0
2006-04-26 23:45:00,1.653,1.6533,1.653,1.6531,136300000.0
2006-04-26 23:46:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-04-26 23:47:00,1.6528,1.653,1.6528,1.6528,136300000.0
2006-04-26 23:48:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-04-26 23:49:00,1.6531,1.6537,1.6531,1.6534,136300000.0
2006-04-26 23:50:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-04-26 23:51:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-04-26 23:52:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-04-26 23:53:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-04-26 23:55:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-04-26 23:56:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2006-04-26 23:57:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-04-26 23:58:00,1.6535,1.6535,1.6533,1.6535,136300000.0
2006-04-27 00:00:00,1.6533,1.6535,1.6531,1.6533,136300000.0
2006-04-27 00:01:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2006-04-27 00:03:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-04-27 00:04:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-04-27 00:07:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-04-27 00:08:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-27 00:09:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-04-27 00:10:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-04-27 00:13:00,1.6533,1.6536,1.6533,1.6535,136300000.0
2006-04-27 00:14:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2006-04-27 00:15:00,1.6531,1.6532,1.6528,1.6532,136300000.0
2006-04-27 00:16:00,1.6531,1.6531,1.6526,1.653,136300000.0
2006-04-27 00:17:00,1.6529,1.6531,1.6529,1.653,136300000.0
2006-04-27 00:18:00,1.6531,1.6533,1.653,1.6533,136300000.0
2006-04-27 00:19:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-04-27 00:20:00,1.6531,1.6533,1.6531,1.6531,136300000.0
2006-04-27 00:21:00,1.6529,1.653,1.6528,1.6529,136300000.0
2006-04-27 00:22:00,1.6528,1.6528,1.6521,1.6524,136300000.0
2006-04-27 00:23:00,1.6523,1.6527,1.6523,1.6524,136300000.0
2006-04-27 00:24:00,1.6522,1.6528,1.6518,1.6525,136300000.0
2006-04-27 00:25:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2006-04-27 00:27:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2006-04-27 00:28:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-04-27 00:29:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-04-27 00:30:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-04-27 00:31:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-04-27 00:32:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2006-04-27 00:33:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-04-27 00:34:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2006-04-27 00:35:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2006-04-27 00:36:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-27 00:37:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-04-27 00:38:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-04-27 00:39:00,1.6534,1.6534,1.6532,1.6533,136300000.0
2006-04-27 00:40:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2006-04-27 00:41:00,1.6534,1.6538,1.6534,1.6538,136300000.0
2006-04-27 00:42:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2006-04-27 00:43:00,1.6538,1.654,1.6538,1.6539,136300000.0
2006-04-27 00:44:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-04-27 00:45:00,1.6538,1.6542,1.6538,1.6539,136300000.0
2006-04-27 00:46:00,1.654,1.6541,1.6537,1.6537,136300000.0
2006-04-27 00:47:00,1.6536,1.6538,1.6532,1.6533,136300000.0
2006-04-27 00:48:00,1.6531,1.6535,1.6531,1.6532,136300000.0
2006-04-27 00:49:00,1.6533,1.6535,1.6529,1.653,136300000.0
2006-04-27 00:50:00,1.6532,1.6534,1.653,1.653,136300000.0
2006-04-27 00:51:00,1.6531,1.6533,1.653,1.653,136300000.0
2006-04-27 00:52:00,1.6532,1.6533,1.6528,1.6533,136300000.0
2006-04-27 00:53:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2006-04-27 00:54:00,1.6534,1.6534,1.6525,1.6526,136300000.0
2006-04-27 00:55:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2006-04-27 00:56:00,1.6529,1.6531,1.6526,1.6527,136300000.0
2006-04-27 00:57:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-04-27 00:58:00,1.6532,1.6532,1.6529,1.6531,136300000.0
2006-04-27 00:59:00,1.6532,1.6534,1.6531,1.6534,136300000.0
2006-04-27 01:00:00,1.6535,1.6536,1.6532,1.6535,136300000.0
2006-04-27 01:01:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-04-27 01:02:00,1.6537,1.6537,1.6534,1.6536,136300000.0
2006-04-27 01:03:00,1.6537,1.6539,1.6536,1.6536,136300000.0
2006-04-27 01:04:00,1.6537,1.6539,1.6534,1.6538,136300000.0
2006-04-27 01:05:00,1.6537,1.6542,1.6532,1.6532,136300000.0
2006-04-27 01:06:00,1.653,1.6532,1.653,1.6531,136300000.0
2006-04-27 01:07:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2006-04-27 01:08:00,1.6532,1.6534,1.653,1.6534,136300000.0
2006-04-27 01:10:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-04-27 01:11:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-04-27 01:12:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-04-27 01:13:00,1.6532,1.6535,1.6532,1.6533,136300000.0
2006-04-27 01:14:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-04-27 01:15:00,1.6533,1.6534,1.653,1.6531,136300000.0
2006-04-27 01:16:00,1.6532,1.6535,1.653,1.6535,136300000.0
2006-04-27 01:17:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-04-27 01:18:00,1.6529,1.653,1.6528,1.653,136300000.0
2006-04-27 01:19:00,1.6531,1.6531,1.6526,1.6526,136300000.0
2006-04-27 01:20:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2006-04-27 01:21:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-04-27 01:22:00,1.6523,1.6527,1.6523,1.6525,136300000.0
2006-04-27 01:23:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-04-27 01:26:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-04-27 01:27:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-04-27 01:28:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-04-27 01:29:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2006-04-27 01:30:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-04-27 01:31:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-04-27 01:32:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-04-27 01:33:00,1.6528,1.6528,1.6525,1.6527,136300000.0
2006-04-27 01:34:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2006-04-27 01:35:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-04-27 01:36:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-04-27 01:37:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2006-04-27 01:38:00,1.6529,1.653,1.6527,1.6528,136300000.0
2006-04-27 01:39:00,1.6529,1.653,1.6527,1.6528,136300000.0
2006-04-27 01:40:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-04-27 01:41:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-04-27 01:42:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-04-27 01:44:00,1.6527,1.6531,1.6527,1.6528,136300000.0
2006-04-27 01:45:00,1.6529,1.653,1.6528,1.6529,136300000.0
2006-04-27 01:46:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-04-27 01:47:00,1.6529,1.6531,1.6522,1.6523,136300000.0
2006-04-27 01:48:00,1.6524,1.6525,1.6522,1.6523,136300000.0
2006-04-27 01:49:00,1.6524,1.6524,1.652,1.652,136300000.0
2006-04-27 01:50:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-04-27 01:51:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2006-04-27 01:52:00,1.6519,1.6523,1.6519,1.6521,136300000.0
2006-04-27 01:53:00,1.652,1.6521,1.6519,1.6521,136300000.0
2006-04-27 01:54:00,1.652,1.6522,1.652,1.6521,136300000.0
2006-04-27 01:55:00,1.6519,1.6519,1.6516,1.6518,136300000.0
2006-04-27 01:56:00,1.6517,1.6522,1.6517,1.6522,136300000.0
2006-04-27 01:57:00,1.6521,1.6522,1.652,1.652,136300000.0
2006-04-27 01:58:00,1.6521,1.6523,1.652,1.652,136300000.0
2006-04-27 01:59:00,1.6523,1.6524,1.6521,1.6523,136300000.0
2006-04-27 02:00:00,1.6521,1.6524,1.6518,1.6523,136300000.0
2006-04-27 02:01:00,1.6524,1.6527,1.6523,1.6527,136300000.0
2006-04-27 02:02:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-04-27 02:03:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2006-04-27 02:04:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-04-27 02:05:00,1.6526,1.6528,1.6525,1.6528,136300000.0
2006-04-27 02:06:00,1.6527,1.653,1.6527,1.6529,136300000.0
2006-04-27 02:07:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2006-04-27 02:08:00,1.6528,1.6529,1.6527,1.6528,136300000.0
2006-04-27 02:09:00,1.6527,1.6527,1.6521,1.6523,136300000.0
2006-04-27 02:10:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-04-27 02:11:00,1.6521,1.6522,1.652,1.6522,136300000.0
2006-04-27 02:12:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-04-27 02:13:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-04-27 02:14:00,1.6522,1.6522,1.6518,1.6519,136300000.0
2006-04-27 02:15:00,1.6521,1.6521,1.6518,1.6519,136300000.0
2006-04-27 02:16:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-04-27 02:17:00,1.6519,1.6519,1.6515,1.6516,136300000.0
2006-04-27 02:18:00,1.6517,1.6518,1.6515,1.6518,136300000.0
2006-04-27 02:19:00,1.6519,1.6522,1.6518,1.6521,136300000.0
2006-04-27 02:20:00,1.652,1.652,1.652,1.652,136300000.0
2006-04-27 02:21:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-04-27 02:23:00,1.6518,1.6522,1.6518,1.6519,136300000.0
2006-04-27 02:24:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-04-27 02:25:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-04-27 02:26:00,1.652,1.652,1.6519,1.652,136300000.0
2006-04-27 02:27:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-04-27 02:28:00,1.652,1.6521,1.6519,1.652,136300000.0
2006-04-27 02:29:00,1.6519,1.6521,1.6519,1.652,136300000.0
2006-04-27 02:30:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-04-27 02:31:00,1.6519,1.6521,1.6517,1.6521,136300000.0
2006-04-27 02:32:00,1.652,1.6523,1.652,1.6522,136300000.0
2006-04-27 02:33:00,1.6521,1.6522,1.6519,1.6521,136300000.0
2006-04-27 02:34:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2006-04-27 02:36:00,1.652,1.6521,1.6518,1.6519,136300000.0
2006-04-27 02:37:00,1.652,1.652,1.652,1.652,136300000.0
2006-04-27 02:38:00,1.6521,1.6522,1.6519,1.6521,136300000.0
2006-04-27 02:39:00,1.652,1.6521,1.6519,1.6519,136300000.0
2006-04-27 02:40:00,1.652,1.6521,1.652,1.652,136300000.0
2006-04-27 02:41:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2006-04-27 02:42:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-04-27 02:43:00,1.6523,1.6524,1.6521,1.6522,136300000.0
2006-04-27 02:44:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-04-27 02:45:00,1.6523,1.6524,1.6521,1.6523,136300000.0
2006-04-27 02:46:00,1.6524,1.6529,1.6524,1.6528,136300000.0
2006-04-27 02:47:00,1.6529,1.6529,1.6526,1.6527,136300000.0
2006-04-27 02:48:00,1.6528,1.6528,1.6525,1.6527,136300000.0
2006-04-27 02:50:00,1.6528,1.653,1.6526,1.6528,136300000.0
2006-04-27 02:51:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2006-04-27 02:52:00,1.6533,1.6533,1.653,1.6532,136300000.0
2006-04-27 02:53:00,1.6531,1.6532,1.6528,1.6531,136300000.0
2006-04-27 02:54:00,1.653,1.653,1.6527,1.6528,136300000.0
2006-04-27 02:55:00,1.653,1.6531,1.6527,1.6528,136300000.0
2006-04-27 02:56:00,1.6529,1.6532,1.6528,1.6531,136300000.0
2006-04-27 02:57:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-04-27 02:58:00,1.6529,1.6532,1.6528,1.6532,136300000.0
2006-04-27 02:59:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-04-27 03:00:00,1.6532,1.6532,1.6527,1.6527,136300000.0
2006-04-27 03:01:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2006-04-27 03:03:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-04-27 03:04:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-04-27 03:05:00,1.6529,1.653,1.6526,1.6528,136300000.0
2006-04-27 03:06:00,1.6527,1.6529,1.6526,1.6528,136300000.0
2006-04-27 03:07:00,1.6527,1.653,1.6527,1.6529,136300000.0
2006-04-27 03:08:00,1.653,1.653,1.6529,1.653,136300000.0
2006-04-27 03:09:00,1.6531,1.6537,1.6531,1.6537,136300000.0
2006-04-27 03:10:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2006-04-27 03:11:00,1.6534,1.6536,1.6533,1.6536,136300000.0
2006-04-27 03:12:00,1.6535,1.6539,1.6534,1.6538,136300000.0
2006-04-27 03:13:00,1.6536,1.6538,1.6535,1.6537,136300000.0
2006-04-27 03:14:00,1.6536,1.6541,1.6535,1.6539,136300000.0
2006-04-27 03:15:00,1.6538,1.6538,1.6533,1.6537,136300000.0
2006-04-27 03:16:00,1.6536,1.6538,1.6535,1.6538,136300000.0
2006-04-27 03:17:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-04-27 03:18:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-04-27 03:20:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-04-27 03:21:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2006-04-27 03:22:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2006-04-27 03:23:00,1.6535,1.6537,1.6534,1.6534,136300000.0
2006-04-27 03:24:00,1.6535,1.6535,1.6529,1.653,136300000.0
2006-04-27 03:25:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2006-04-27 03:26:00,1.653,1.6531,1.6528,1.6531,136300000.0
2006-04-27 03:27:00,1.6529,1.6532,1.6528,1.653,136300000.0
2006-04-27 03:28:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-04-27 03:29:00,1.6527,1.6527,1.6523,1.6524,136300000.0
2006-04-27 03:30:00,1.6525,1.6528,1.6524,1.6528,136300000.0
2006-04-27 03:31:00,1.6529,1.6529,1.6525,1.6528,136300000.0
2006-04-27 03:32:00,1.6529,1.6531,1.6529,1.653,136300000.0
2006-04-27 03:33:00,1.6528,1.6529,1.6527,1.6528,136300000.0
2006-04-27 03:34:00,1.6527,1.6528,1.6526,1.6527,136300000.0
2006-04-27 03:35:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2006-04-27 03:36:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-04-27 03:37:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-04-27 03:38:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-04-27 03:39:00,1.6529,1.6529,1.6525,1.6527,136300000.0
2006-04-27 03:40:00,1.6528,1.6531,1.6527,1.6531,136300000.0
2006-04-27 03:41:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-04-27 03:42:00,1.6534,1.6537,1.6532,1.6535,136300000.0
2006-04-27 03:43:00,1.6531,1.6533,1.6529,1.6529,136300000.0
2006-04-27 03:44:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2006-04-27 03:45:00,1.653,1.653,1.6527,1.6529,136300000.0
2006-04-27 03:46:00,1.6528,1.6531,1.6528,1.653,136300000.0
2006-04-27 03:47:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2006-04-27 03:48:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2006-04-27 03:49:00,1.6527,1.653,1.6527,1.6529,136300000.0
2006-04-27 03:50:00,1.6528,1.6532,1.6528,1.6532,136300000.0
2006-04-27 03:51:00,1.6534,1.654,1.6533,1.6536,136300000.0
2006-04-27 03:52:00,1.6537,1.654,1.6536,1.654,136300000.0
2006-04-27 03:53:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2006-04-27 03:54:00,1.6537,1.654,1.6537,1.6539,136300000.0
2006-04-27 03:55:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2006-04-27 03:56:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-04-27 03:59:00,1.6536,1.6538,1.6532,1.6534,136300000.0
2006-04-27 04:00:00,1.6532,1.6535,1.653,1.6534,136300000.0
2006-04-27 04:01:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-04-27 04:02:00,1.6534,1.6535,1.6531,1.6532,136300000.0
2006-04-27 04:03:00,1.6531,1.6534,1.653,1.6533,136300000.0
2006-04-27 04:04:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-04-27 04:05:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2006-04-27 04:06:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-04-27 04:07:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2006-04-27 04:08:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-04-27 04:09:00,1.6534,1.6536,1.6533,1.6533,136300000.0
2006-04-27 04:10:00,1.6532,1.6534,1.6531,1.6533,136300000.0
2006-04-27 04:11:00,1.6534,1.6537,1.6533,1.6535,136300000.0
2006-04-27 04:12:00,1.6536,1.6536,1.6534,1.6535,136300000.0
2006-04-27 04:13:00,1.6534,1.6535,1.6531,1.6531,136300000.0
2006-04-27 04:14:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2006-04-27 04:16:00,1.653,1.653,1.6528,1.6529,136300000.0
2006-04-27 04:17:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2006-04-27 04:18:00,1.6529,1.6529,1.6527,1.6529,136300000.0
2006-04-27 04:19:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2006-04-27 04:20:00,1.6529,1.6529,1.6525,1.6526,136300000.0
2006-04-27 04:21:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2006-04-27 04:22:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-04-27 04:23:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-04-27 04:24:00,1.6523,1.6525,1.6522,1.6525,136300000.0
2006-04-27 04:26:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2006-04-27 04:27:00,1.6527,1.6528,1.6526,1.6527,136300000.0
2006-04-27 04:28:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-04-27 04:29:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-04-27 04:30:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-04-27 04:31:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-04-27 04:32:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-04-27 04:33:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2006-04-27 04:34:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-04-27 04:35:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-04-27 04:36:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-04-27 04:37:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-04-27 04:38:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-04-27 04:39:00,1.6522,1.6522,1.652,1.6522,136300000.0
2006-04-27 04:40:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-04-27 04:41:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-04-27 04:42:00,1.6521,1.6521,1.6519,1.652,136300000.0
2006-04-27 04:43:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-04-27 04:44:00,1.6521,1.6521,1.652,1.6521,136300000.0
2006-04-27 04:45:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-04-27 04:46:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-04-27 04:47:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-04-27 04:48:00,1.6522,1.6522,1.652,1.6521,136300000.0
2006-04-27 04:49:00,1.6522,1.6523,1.6521,1.6522,136300000.0
2006-04-27 04:50:00,1.6519,1.6522,1.6519,1.652,136300000.0
2006-04-27 04:51:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2006-04-27 04:52:00,1.652,1.652,1.652,1.652,136300000.0
2006-04-27 04:53:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2006-04-27 04:54:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-04-27 04:57:00,1.6521,1.6522,1.652,1.6521,136300000.0
2006-04-27 04:58:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-04-27 04:59:00,1.652,1.6524,1.652,1.6522,136300000.0
2006-04-27 05:00:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-04-27 05:01:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-04-27 05:02:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-04-27 05:03:00,1.6524,1.6524,1.6522,1.6523,136300000.0
2006-04-27 05:04:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-04-27 05:05:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-04-27 05:06:00,1.6521,1.6522,1.6518,1.6522,136300000.0
2006-04-27 05:07:00,1.652,1.6522,1.652,1.6521,136300000.0
2006-04-27 05:08:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-04-27 05:09:00,1.6519,1.6519,1.6515,1.6518,136300000.0
2006-04-27 05:10:00,1.6519,1.652,1.6518,1.652,136300000.0
2006-04-27 05:11:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2006-04-27 05:12:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-04-27 05:13:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-04-27 05:14:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-04-27 05:15:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2006-04-27 05:16:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2006-04-27 05:17:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-04-27 05:18:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-04-27 05:20:00,1.6527,1.6528,1.6525,1.6527,136300000.0
2006-04-27 05:21:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-04-27 05:22:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-04-27 05:24:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2006-04-27 05:25:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-04-27 05:26:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-04-27 05:27:00,1.6527,1.6528,1.6525,1.6525,136300000.0
2006-04-27 05:28:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-04-27 05:29:00,1.6527,1.6528,1.6526,1.6527,136300000.0
2006-04-27 05:30:00,1.6526,1.6528,1.6525,1.6527,136300000.0
2006-04-27 05:31:00,1.6525,1.6528,1.6525,1.6528,136300000.0
2006-04-27 05:32:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2006-04-27 05:33:00,1.6527,1.6531,1.6526,1.6529,136300000.0
2006-04-27 05:34:00,1.6528,1.6531,1.6525,1.6526,136300000.0
2006-04-27 05:35:00,1.6524,1.6526,1.6523,1.6523,136300000.0
2006-04-27 05:36:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-04-27 05:37:00,1.6524,1.6525,1.6523,1.6525,136300000.0
2006-04-27 05:38:00,1.6524,1.6524,1.6522,1.6524,136300000.0
2006-04-27 05:39:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2006-04-27 05:40:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-04-27 05:41:00,1.6525,1.6525,1.652,1.6525,136300000.0
2006-04-27 05:42:00,1.6522,1.6529,1.6522,1.6527,136300000.0
2006-04-27 05:43:00,1.6525,1.6531,1.6525,1.6527,136300000.0
2006-04-27 05:44:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2006-04-27 05:45:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-04-27 05:46:00,1.6524,1.6535,1.6524,1.6535,136300000.0
2006-04-27 05:47:00,1.6534,1.6537,1.6531,1.6537,136300000.0
2006-04-27 05:48:00,1.6536,1.6536,1.6531,1.6534,136300000.0
2006-04-27 05:49:00,1.6535,1.6536,1.6534,1.6536,136300000.0
2006-04-27 05:50:00,1.6535,1.6537,1.6532,1.6537,136300000.0
2006-04-27 05:51:00,1.6538,1.6539,1.6535,1.6536,136300000.0
2006-04-27 05:52:00,1.6537,1.654,1.6536,1.6539,136300000.0
2006-04-27 05:53:00,1.654,1.6541,1.6538,1.654,136300000.0
2006-04-27 05:54:00,1.6541,1.6546,1.6541,1.6546,136300000.0
2006-04-27 05:55:00,1.6545,1.6547,1.6544,1.6544,136300000.0
2006-04-27 05:56:00,1.6543,1.6545,1.6538,1.6541,136300000.0
2006-04-27 05:57:00,1.654,1.6542,1.654,1.654,136300000.0
2006-04-27 05:58:00,1.6541,1.6544,1.6539,1.6544,136300000.0
2006-04-27 05:59:00,1.6543,1.6545,1.6543,1.6543,136300000.0
2006-04-27 06:00:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-04-27 06:01:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-04-27 06:03:00,1.6542,1.6545,1.6542,1.6543,136300000.0
2006-04-27 06:04:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-04-27 06:05:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2006-04-27 06:06:00,1.6545,1.6547,1.6543,1.6545,136300000.0
2006-04-27 06:07:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-04-27 06:08:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2006-04-27 06:09:00,1.6545,1.6547,1.6545,1.6545,136300000.0
2006-04-27 06:10:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2006-04-27 06:11:00,1.6544,1.6547,1.6544,1.6545,136300000.0
2006-04-27 06:12:00,1.6544,1.6545,1.6544,1.6544,136300000.0
2006-04-27 06:13:00,1.6545,1.6545,1.6542,1.6544,136300000.0
2006-04-27 06:14:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2006-04-27 06:15:00,1.6543,1.6545,1.6543,1.6543,136300000.0
2006-04-27 06:16:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-04-27 06:17:00,1.6543,1.6544,1.6541,1.6544,136300000.0
2006-04-27 06:18:00,1.6545,1.6545,1.6544,1.6545,136300000.0
2006-04-27 06:19:00,1.6544,1.6551,1.6544,1.6548,136300000.0
2006-04-27 06:20:00,1.6547,1.6549,1.6545,1.6546,136300000.0
2006-04-27 06:21:00,1.6545,1.6545,1.654,1.6542,136300000.0
2006-04-27 06:22:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-04-27 06:23:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2006-04-27 06:24:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-04-27 06:25:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-04-27 06:26:00,1.6544,1.6546,1.6543,1.6544,136300000.0
2006-04-27 06:27:00,1.6543,1.6546,1.6543,1.6544,136300000.0
2006-04-27 06:28:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-04-27 06:29:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2006-04-27 06:30:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2006-04-27 06:31:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-04-27 06:32:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-04-27 06:33:00,1.6544,1.6545,1.6541,1.6541,136300000.0
2006-04-27 06:34:00,1.654,1.6541,1.6539,1.6541,136300000.0
2006-04-27 06:35:00,1.654,1.6541,1.6538,1.654,136300000.0
2006-04-27 06:36:00,1.6539,1.6539,1.6537,1.6539,136300000.0
2006-04-27 06:37:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2006-04-27 06:39:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-04-27 06:40:00,1.6539,1.654,1.6538,1.654,136300000.0
2006-04-27 06:41:00,1.6541,1.6542,1.654,1.654,136300000.0
2006-04-27 06:42:00,1.6538,1.654,1.6537,1.6537,136300000.0
2006-04-27 06:43:00,1.6538,1.6541,1.6537,1.654,136300000.0
2006-04-27 06:44:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-04-27 06:45:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2006-04-27 06:46:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-04-27 06:47:00,1.6545,1.6548,1.6545,1.6547,136300000.0
2006-04-27 06:48:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-04-27 06:49:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2006-04-27 06:50:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2006-04-27 06:51:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2006-04-27 06:52:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2006-04-27 06:53:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-04-27 06:54:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2006-04-27 06:57:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2006-04-27 06:58:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-04-27 06:59:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2006-04-27 07:00:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-04-27 07:01:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-04-27 07:03:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-04-27 07:04:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2006-04-27 07:05:00,1.6542,1.6546,1.6542,1.6545,136300000.0
2006-04-27 07:06:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-04-27 07:07:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-04-27 07:08:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2006-04-27 07:09:00,1.6545,1.6552,1.6545,1.655,136300000.0
2006-04-27 07:10:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2006-04-27 07:11:00,1.655,1.6552,1.6549,1.6549,136300000.0
2006-04-27 07:12:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-04-27 07:13:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-04-27 07:14:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2006-04-27 07:15:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-04-27 07:16:00,1.6547,1.655,1.6547,1.6549,136300000.0
2006-04-27 07:17:00,1.655,1.6551,1.6549,1.655,136300000.0
2006-04-27 07:18:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-04-27 07:19:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-04-27 07:20:00,1.6553,1.6555,1.6552,1.6555,136300000.0
2006-04-27 07:21:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-04-27 07:22:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2006-04-27 07:23:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2006-04-27 07:24:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2006-04-27 07:25:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-04-27 07:26:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2006-04-27 07:28:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-04-27 07:29:00,1.6553,1.6554,1.6552,1.6554,136300000.0
2006-04-27 07:30:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2006-04-27 07:31:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-04-27 07:32:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2006-04-27 07:33:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-04-27 07:34:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-04-27 07:35:00,1.6556,1.6559,1.6555,1.6557,136300000.0
2006-04-27 07:36:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-04-27 07:37:00,1.6562,1.6565,1.6562,1.6563,136300000.0
2006-04-27 07:38:00,1.6564,1.6565,1.6562,1.6563,136300000.0
2006-04-27 07:39:00,1.6564,1.6564,1.6562,1.6563,136300000.0
2006-04-27 07:40:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2006-04-27 07:41:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2006-04-27 07:42:00,1.6561,1.6562,1.656,1.6562,136300000.0
2006-04-27 07:43:00,1.6561,1.6562,1.656,1.656,136300000.0
2006-04-27 07:44:00,1.6562,1.6563,1.6559,1.6563,136300000.0
2006-04-27 07:46:00,1.6562,1.6563,1.6558,1.6559,136300000.0
2006-04-27 07:47:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-04-27 07:48:00,1.6559,1.656,1.6558,1.6558,136300000.0
2006-04-27 07:49:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-04-27 07:50:00,1.6557,1.656,1.6554,1.6554,136300000.0
2006-04-27 07:51:00,1.6555,1.6557,1.6554,1.6557,136300000.0
2006-04-27 07:52:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-04-27 07:53:00,1.6555,1.6555,1.6551,1.6552,136300000.0
2006-04-27 07:54:00,1.6553,1.6553,1.6548,1.6551,136300000.0
2006-04-27 07:55:00,1.655,1.6552,1.6548,1.6549,136300000.0
2006-04-27 07:56:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2006-04-27 07:57:00,1.6547,1.6548,1.6545,1.6548,136300000.0
2006-04-27 07:58:00,1.6547,1.6549,1.6546,1.6548,136300000.0
2006-04-27 07:59:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2006-04-27 08:00:00,1.6547,1.655,1.6547,1.6547,136300000.0
2006-04-27 08:01:00,1.6546,1.6549,1.6546,1.6547,136300000.0
2006-04-27 08:02:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2006-04-27 08:03:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2006-04-27 08:04:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2006-04-27 08:05:00,1.6546,1.6546,1.6541,1.6543,136300000.0
2006-04-27 08:06:00,1.6542,1.6544,1.654,1.6542,136300000.0
2006-04-27 08:07:00,1.6543,1.6547,1.6543,1.6545,136300000.0
2006-04-27 08:08:00,1.6544,1.655,1.6544,1.6546,136300000.0
2006-04-27 08:09:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2006-04-27 08:10:00,1.6546,1.6549,1.6545,1.6548,136300000.0
2006-04-27 08:11:00,1.6547,1.6549,1.6546,1.6549,136300000.0
2006-04-27 08:12:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2006-04-27 08:13:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2006-04-27 08:14:00,1.6549,1.6551,1.6545,1.6546,136300000.0
2006-04-27 08:15:00,1.6547,1.6549,1.6546,1.6547,136300000.0
2006-04-27 08:16:00,1.6548,1.6549,1.6545,1.6546,136300000.0
2006-04-27 08:17:00,1.6544,1.6549,1.6544,1.6547,136300000.0
2006-04-27 08:18:00,1.6548,1.655,1.6546,1.6547,136300000.0
2006-04-27 08:19:00,1.6548,1.6551,1.6547,1.655,136300000.0
2006-04-27 08:20:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-04-27 08:21:00,1.6549,1.655,1.6548,1.6548,136300000.0
2006-04-27 08:22:00,1.655,1.6551,1.6548,1.6551,136300000.0
2006-04-27 08:23:00,1.655,1.6551,1.6548,1.6548,136300000.0
2006-04-27 08:24:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-04-27 08:25:00,1.6553,1.6553,1.6546,1.6547,136300000.0
2006-04-27 08:26:00,1.6548,1.655,1.6547,1.6549,136300000.0
2006-04-27 08:27:00,1.6548,1.655,1.6542,1.6548,136300000.0
2006-04-27 08:28:00,1.655,1.6552,1.6548,1.6549,136300000.0
2006-04-27 08:29:00,1.6548,1.655,1.6544,1.6547,136300000.0
2006-04-27 08:30:00,1.6546,1.6549,1.6544,1.6545,136300000.0
2006-04-27 08:31:00,1.6544,1.6547,1.6542,1.6543,136300000.0
2006-04-27 08:32:00,1.6544,1.6546,1.6542,1.6544,136300000.0
2006-04-27 08:33:00,1.6545,1.6546,1.6542,1.6544,136300000.0
2006-04-27 08:34:00,1.6543,1.6545,1.6541,1.6544,136300000.0
2006-04-27 08:35:00,1.6543,1.6545,1.6543,1.6543,136300000.0
2006-04-27 08:36:00,1.6541,1.6544,1.6541,1.6543,136300000.0
2006-04-27 08:37:00,1.6542,1.6546,1.6542,1.6546,136300000.0
2006-04-27 08:38:00,1.6544,1.6546,1.6542,1.6543,136300000.0
2006-04-27 08:39:00,1.6544,1.6544,1.6541,1.6542,136300000.0
2006-04-27 08:40:00,1.6543,1.6547,1.6542,1.6545,136300000.0
2006-04-27 08:41:00,1.6546,1.6549,1.6545,1.6549,136300000.0
2006-04-27 08:42:00,1.6548,1.6549,1.6545,1.6547,136300000.0
2006-04-27 08:43:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2006-04-27 08:44:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2006-04-27 08:45:00,1.6545,1.6546,1.6543,1.6543,136300000.0
2006-04-27 08:46:00,1.6541,1.6544,1.6541,1.6544,136300000.0
2006-04-27 08:47:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2006-04-27 08:48:00,1.6543,1.6544,1.6541,1.6543,136300000.0
2006-04-27 08:49:00,1.6544,1.6544,1.6543,1.6544,136300000.0
2006-04-27 08:50:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2006-04-27 08:51:00,1.6545,1.6546,1.6541,1.6544,136300000.0
2006-04-27 08:52:00,1.6543,1.6549,1.6543,1.6546,136300000.0
2006-04-27 08:53:00,1.6545,1.6546,1.654,1.6543,136300000.0
2006-04-27 08:54:00,1.6542,1.6544,1.654,1.6541,136300000.0
2006-04-27 08:55:00,1.6542,1.6544,1.6541,1.6542,136300000.0
2006-04-27 08:56:00,1.6543,1.6544,1.6541,1.6543,136300000.0
2006-04-27 08:57:00,1.6541,1.6544,1.654,1.6542,136300000.0
2006-04-27 08:58:00,1.6543,1.6544,1.6542,1.6543,136300000.0
2006-04-27 08:59:00,1.6542,1.6543,1.6538,1.6538,136300000.0
2006-04-27 09:00:00,1.6539,1.654,1.6537,1.6538,136300000.0
2006-04-27 09:01:00,1.6537,1.6539,1.6536,1.6539,136300000.0
2006-04-27 09:02:00,1.6538,1.6542,1.6538,1.6541,136300000.0
2006-04-27 09:03:00,1.6543,1.6547,1.6542,1.6543,136300000.0
2006-04-27 09:04:00,1.6544,1.6545,1.654,1.6545,136300000.0
2006-04-27 09:05:00,1.6546,1.6546,1.654,1.6542,136300000.0
2006-04-27 09:06:00,1.6541,1.6541,1.6535,1.6536,136300000.0
2006-04-27 09:07:00,1.6539,1.6542,1.6539,1.6539,136300000.0
2006-04-27 09:08:00,1.6538,1.6539,1.6533,1.6536,136300000.0
2006-04-27 09:09:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2006-04-27 09:10:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2006-04-27 09:11:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-04-27 09:12:00,1.6534,1.6536,1.6533,1.6536,136300000.0
2006-04-27 09:13:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2006-04-27 09:14:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-04-27 09:15:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2006-04-27 09:16:00,1.6536,1.6537,1.6529,1.6529,136300000.0
2006-04-27 09:17:00,1.653,1.6535,1.653,1.6533,136300000.0
2006-04-27 09:18:00,1.6534,1.6534,1.653,1.653,136300000.0
2006-04-27 09:19:00,1.6531,1.6531,1.6527,1.6529,136300000.0
2006-04-27 09:20:00,1.6528,1.6534,1.6528,1.6533,136300000.0
2006-04-27 09:21:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2006-04-27 09:22:00,1.6537,1.6541,1.6537,1.6538,136300000.0
2006-04-27 09:23:00,1.6537,1.6539,1.6537,1.6537,136300000.0
2006-04-27 09:24:00,1.6536,1.6539,1.6536,1.6537,136300000.0
2006-04-27 09:25:00,1.6536,1.654,1.6536,1.654,136300000.0
2006-04-27 09:26:00,1.6538,1.6541,1.6538,1.654,136300000.0
2006-04-27 09:27:00,1.6537,1.654,1.6536,1.654,136300000.0
2006-04-27 09:28:00,1.6541,1.6541,1.6538,1.6538,136300000.0
2006-04-27 09:29:00,1.6537,1.6538,1.6534,1.6538,136300000.0
2006-04-27 09:30:00,1.6539,1.6539,1.6535,1.6535,136300000.0
2006-04-27 09:31:00,1.6536,1.6538,1.6535,1.6536,136300000.0
2006-04-27 09:32:00,1.6535,1.6536,1.6527,1.6532,136300000.0
2006-04-27 09:33:00,1.653,1.6535,1.653,1.6532,136300000.0
2006-04-27 09:34:00,1.6531,1.6533,1.653,1.6532,136300000.0
2006-04-27 09:35:00,1.6531,1.6536,1.6528,1.6536,136300000.0
2006-04-27 09:36:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-04-27 09:37:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-04-27 09:38:00,1.653,1.6536,1.653,1.6536,136300000.0
2006-04-27 09:39:00,1.6535,1.6536,1.6533,1.6536,136300000.0
2006-04-27 09:40:00,1.6537,1.6537,1.6534,1.6536,136300000.0
2006-04-27 09:41:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-04-27 09:42:00,1.6534,1.6536,1.6533,1.6536,136300000.0
2006-04-27 09:43:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-04-27 09:44:00,1.6537,1.6537,1.6531,1.6533,136300000.0
2006-04-27 09:45:00,1.6532,1.6535,1.6528,1.6531,136300000.0
2006-04-27 09:46:00,1.653,1.6538,1.653,1.6538,136300000.0
2006-04-27 09:47:00,1.654,1.6541,1.6538,1.6538,136300000.0
2006-04-27 09:48:00,1.654,1.654,1.6537,1.6538,136300000.0
2006-04-27 09:49:00,1.6537,1.6538,1.6536,1.6538,136300000.0
2006-04-27 09:50:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-04-27 09:51:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2006-04-27 09:52:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-04-27 09:53:00,1.6539,1.654,1.6537,1.6539,136300000.0
2006-04-27 09:54:00,1.6538,1.654,1.6538,1.6539,136300000.0
2006-04-27 09:55:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2006-04-27 09:56:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2006-04-27 09:57:00,1.6537,1.6539,1.6536,1.6538,136300000.0
2006-04-27 09:58:00,1.654,1.654,1.6537,1.6537,136300000.0
2006-04-27 09:59:00,1.6536,1.6538,1.6535,1.6537,136300000.0
2006-04-27 10:00:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2006-04-27 10:01:00,1.6539,1.6541,1.6538,1.6539,136300000.0
2006-04-27 10:02:00,1.6538,1.6542,1.6538,1.6538,136300000.0
2006-04-27 10:03:00,1.6539,1.6541,1.6539,1.654,136300000.0
2006-04-27 10:04:00,1.6541,1.6542,1.654,1.6541,136300000.0
2006-04-27 10:05:00,1.654,1.6543,1.654,1.6542,136300000.0
2006-04-27 10:06:00,1.6543,1.6544,1.6538,1.654,136300000.0
2006-04-27 10:07:00,1.6538,1.6541,1.6537,1.654,136300000.0
2006-04-27 10:08:00,1.6539,1.6541,1.6537,1.6541,136300000.0
2006-04-27 10:09:00,1.6539,1.6541,1.6538,1.654,136300000.0
2006-04-27 10:10:00,1.6539,1.6542,1.6537,1.6541,136300000.0
2006-04-27 10:11:00,1.6542,1.6542,1.6538,1.6538,136300000.0
2006-04-27 10:12:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2006-04-27 10:13:00,1.6538,1.6542,1.6537,1.6542,136300000.0
2006-04-27 10:14:00,1.6544,1.6545,1.6541,1.6545,136300000.0
2006-04-27 10:15:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-04-27 10:16:00,1.6546,1.6546,1.6543,1.6546,136300000.0
2006-04-27 10:17:00,1.6547,1.6548,1.6543,1.6544,136300000.0
2006-04-27 10:18:00,1.6542,1.6543,1.6541,1.6541,136300000.0
2006-04-27 10:19:00,1.654,1.6541,1.654,1.654,136300000.0
2006-04-27 10:20:00,1.6541,1.6542,1.654,1.6541,136300000.0
2006-04-27 10:21:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2006-04-27 10:22:00,1.6538,1.6538,1.6531,1.6533,136300000.0
2006-04-27 10:23:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2006-04-27 10:24:00,1.6532,1.6532,1.6528,1.653,136300000.0
2006-04-27 10:25:00,1.6528,1.6531,1.6528,1.653,136300000.0
2006-04-27 10:26:00,1.6533,1.6533,1.653,1.6531,136300000.0
2006-04-27 10:27:00,1.653,1.6535,1.653,1.6534,136300000.0
2006-04-27 10:28:00,1.6532,1.6535,1.6529,1.6529,136300000.0
2006-04-27 10:29:00,1.653,1.6533,1.6527,1.6527,136300000.0
2006-04-27 10:30:00,1.6526,1.653,1.6526,1.653,136300000.0
2006-04-27 10:31:00,1.6531,1.6534,1.653,1.6534,136300000.0
2006-04-27 10:32:00,1.6535,1.6536,1.6533,1.6534,136300000.0
2006-04-27 10:33:00,1.6536,1.6536,1.6529,1.6529,136300000.0
2006-04-27 10:34:00,1.6525,1.6527,1.6523,1.6525,136300000.0
2006-04-27 10:35:00,1.6524,1.6525,1.6521,1.6522,136300000.0
2006-04-27 10:36:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-04-27 10:37:00,1.6521,1.6523,1.6516,1.6518,136300000.0
2006-04-27 10:38:00,1.6517,1.6519,1.6514,1.6514,136300000.0
2006-04-27 10:39:00,1.6517,1.6517,1.6514,1.6514,136300000.0
2006-04-27 10:40:00,1.6516,1.6517,1.6514,1.6516,136300000.0
2006-04-27 10:41:00,1.6514,1.6517,1.6514,1.6515,136300000.0
2006-04-27 10:42:00,1.6516,1.6519,1.6514,1.6517,136300000.0
2006-04-27 10:43:00,1.6518,1.6519,1.6516,1.6519,136300000.0
2006-04-27 10:44:00,1.6518,1.652,1.6517,1.6518,136300000.0
2006-04-27 10:45:00,1.6519,1.652,1.6517,1.6517,136300000.0
2006-04-27 10:46:00,1.6518,1.6519,1.6515,1.6519,136300000.0
2006-04-27 10:47:00,1.6518,1.652,1.6517,1.6519,136300000.0
2006-04-27 10:48:00,1.6521,1.6521,1.6516,1.6518,136300000.0
2006-04-27 10:49:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-04-27 10:50:00,1.6518,1.6522,1.6518,1.6521,136300000.0
2006-04-27 10:51:00,1.652,1.6524,1.652,1.6524,136300000.0
2006-04-27 10:52:00,1.6525,1.6528,1.6524,1.6526,136300000.0
2006-04-27 10:53:00,1.6527,1.6531,1.6527,1.6531,136300000.0
2006-04-27 10:54:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2006-04-27 10:55:00,1.6533,1.6534,1.6532,1.6533,136300000.0
2006-04-27 10:56:00,1.653,1.6533,1.653,1.6531,136300000.0
2006-04-27 10:57:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-04-27 10:58:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-04-27 10:59:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2006-04-27 11:00:00,1.6536,1.6538,1.6535,1.6537,136300000.0
2006-04-27 11:01:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2006-04-27 11:02:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2006-04-27 11:03:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2006-04-27 11:04:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2006-04-27 11:05:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2006-04-27 11:06:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2006-04-27 11:07:00,1.6533,1.6533,1.6528,1.6529,136300000.0
2006-04-27 11:08:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-04-27 11:09:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-04-27 11:10:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-04-27 11:11:00,1.653,1.6532,1.6529,1.6532,136300000.0
2006-04-27 11:12:00,1.6531,1.6536,1.6531,1.6536,136300000.0
2006-04-27 11:13:00,1.6537,1.6541,1.6537,1.654,136300000.0
2006-04-27 11:14:00,1.6541,1.6545,1.654,1.6544,136300000.0
2006-04-27 11:15:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2006-04-27 11:16:00,1.6543,1.6543,1.6538,1.6538,136300000.0
2006-04-27 11:17:00,1.6537,1.6538,1.6536,1.6537,136300000.0
2006-04-27 11:18:00,1.6536,1.6538,1.6536,1.6536,136300000.0
2006-04-27 11:19:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-04-27 11:21:00,1.6539,1.654,1.6538,1.654,136300000.0
2006-04-27 11:22:00,1.6539,1.6539,1.6536,1.6537,136300000.0
2006-04-27 11:23:00,1.6539,1.6539,1.6533,1.6537,136300000.0
2006-04-27 11:24:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2006-04-27 11:25:00,1.6533,1.6537,1.6533,1.6537,136300000.0
2006-04-27 11:26:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2006-04-27 11:27:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-04-27 11:28:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2006-04-27 11:29:00,1.6534,1.6534,1.6525,1.6526,136300000.0
2006-04-27 11:30:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2006-04-27 11:31:00,1.6522,1.6522,1.6518,1.6521,136300000.0
2006-04-27 11:32:00,1.652,1.6522,1.6519,1.6521,136300000.0
2006-04-27 11:33:00,1.652,1.6522,1.6518,1.6519,136300000.0
2006-04-27 11:34:00,1.6517,1.6521,1.6517,1.6521,136300000.0
2006-04-27 11:35:00,1.652,1.6521,1.6517,1.6517,136300000.0
2006-04-27 11:37:00,1.6519,1.6521,1.6514,1.6514,136300000.0
2006-04-27 11:38:00,1.6515,1.6517,1.6512,1.6516,136300000.0
2006-04-27 11:39:00,1.6515,1.6516,1.6512,1.6515,136300000.0
2006-04-27 11:40:00,1.6516,1.6519,1.6515,1.6517,136300000.0
2006-04-27 11:41:00,1.6518,1.652,1.6517,1.652,136300000.0
2006-04-27 11:42:00,1.6519,1.652,1.6515,1.652,136300000.0
2006-04-27 11:43:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2006-04-27 11:44:00,1.6521,1.6522,1.6518,1.652,136300000.0
2006-04-27 11:45:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2006-04-27 11:46:00,1.6521,1.6521,1.6519,1.652,136300000.0
2006-04-27 11:47:00,1.6521,1.6524,1.6521,1.6522,136300000.0
2006-04-27 11:48:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-04-27 11:49:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2006-04-27 11:50:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-04-27 11:52:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-04-27 11:53:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2006-04-27 11:56:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-04-27 11:57:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2006-04-27 11:58:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2006-04-27 11:59:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-04-27 12:00:00,1.6528,1.6538,1.6528,1.6533,136300000.0
2006-04-27 12:01:00,1.6535,1.655,1.6534,1.6548,136300000.0
2006-04-27 12:02:00,1.655,1.6554,1.6544,1.6548,136300000.0
2006-04-27 12:03:00,1.655,1.6552,1.6541,1.6541,136300000.0
2006-04-27 12:04:00,1.6542,1.6547,1.6538,1.6545,136300000.0
2006-04-27 12:05:00,1.6546,1.6551,1.6541,1.6549,136300000.0
2006-04-27 12:06:00,1.6551,1.6552,1.6546,1.655,136300000.0
2006-04-27 12:07:00,1.6549,1.6551,1.6546,1.6547,136300000.0
2006-04-27 12:08:00,1.6546,1.6552,1.6546,1.6551,136300000.0
2006-04-27 12:09:00,1.655,1.6554,1.6549,1.6553,136300000.0
2006-04-27 12:10:00,1.6552,1.6552,1.6547,1.6548,136300000.0
2006-04-27 12:11:00,1.655,1.6551,1.6547,1.655,136300000.0
2006-04-27 12:12:00,1.6549,1.6551,1.6547,1.655,136300000.0
2006-04-27 12:13:00,1.6551,1.6557,1.6551,1.6556,136300000.0
2006-04-27 12:14:00,1.6557,1.6568,1.6556,1.6564,136300000.0
2006-04-27 12:15:00,1.6563,1.6567,1.656,1.6567,136300000.0
2006-04-27 12:16:00,1.6565,1.6576,1.6565,1.6573,136300000.0
2006-04-27 12:17:00,1.6575,1.6575,1.6567,1.6567,136300000.0
2006-04-27 12:18:00,1.6563,1.6566,1.6557,1.6558,136300000.0
2006-04-27 12:19:00,1.6559,1.6561,1.6552,1.6554,136300000.0
2006-04-27 12:20:00,1.6552,1.6557,1.6551,1.6552,136300000.0
2006-04-27 12:21:00,1.6551,1.6554,1.6551,1.6552,136300000.0
2006-04-27 12:22:00,1.6553,1.6555,1.655,1.6553,136300000.0
2006-04-27 12:23:00,1.6555,1.6559,1.6554,1.6557,136300000.0
2006-04-27 12:24:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2006-04-27 12:25:00,1.6553,1.6554,1.6552,1.6554,136300000.0
2006-04-27 12:26:00,1.6553,1.6555,1.6548,1.655,136300000.0
2006-04-27 12:27:00,1.6552,1.6557,1.655,1.6552,136300000.0
2006-04-27 12:28:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2006-04-27 12:29:00,1.655,1.6555,1.655,1.6552,136300000.0
2006-04-27 12:30:00,1.6553,1.6556,1.6552,1.6553,136300000.0
2006-04-27 12:31:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-04-27 12:32:00,1.6553,1.6558,1.6553,1.6558,136300000.0
2006-04-27 12:33:00,1.6559,1.6559,1.6557,1.6559,136300000.0
2006-04-27 12:34:00,1.6558,1.6562,1.6558,1.6558,136300000.0
2006-04-27 12:35:00,1.6559,1.656,1.6554,1.6554,136300000.0
2006-04-27 12:36:00,1.6553,1.6556,1.6547,1.6547,136300000.0
2006-04-27 12:37:00,1.6549,1.6563,1.6548,1.6557,136300000.0
2006-04-27 12:38:00,1.6556,1.6563,1.6553,1.6556,136300000.0
2006-04-27 12:39:00,1.6557,1.6559,1.6553,1.6553,136300000.0
2006-04-27 12:40:00,1.6554,1.6556,1.6549,1.6556,136300000.0
2006-04-27 12:41:00,1.6557,1.6561,1.6555,1.6559,136300000.0
2006-04-27 12:42:00,1.656,1.6562,1.6556,1.6561,136300000.0
2006-04-27 12:43:00,1.6562,1.6563,1.6556,1.6557,136300000.0
2006-04-27 12:44:00,1.6555,1.6559,1.6551,1.6557,136300000.0
2006-04-27 12:45:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-04-27 12:46:00,1.6556,1.6557,1.6553,1.6555,136300000.0
2006-04-27 12:47:00,1.6554,1.6559,1.6554,1.6558,136300000.0
2006-04-27 12:48:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2006-04-27 12:49:00,1.6559,1.6562,1.6555,1.6557,136300000.0
2006-04-27 12:50:00,1.6558,1.656,1.6556,1.6556,136300000.0
2006-04-27 12:51:00,1.6557,1.6558,1.6551,1.6552,136300000.0
2006-04-27 12:52:00,1.6551,1.6556,1.6548,1.6556,136300000.0
2006-04-27 12:53:00,1.6555,1.6556,1.6553,1.6555,136300000.0
2006-04-27 12:54:00,1.6554,1.6558,1.6553,1.6554,136300000.0
2006-04-27 12:55:00,1.6555,1.656,1.6555,1.6558,136300000.0
2006-04-27 12:56:00,1.656,1.6561,1.6555,1.6555,136300000.0
2006-04-27 12:57:00,1.6553,1.6557,1.6553,1.6556,136300000.0
2006-04-27 12:58:00,1.6555,1.6556,1.6552,1.6552,136300000.0
2006-04-27 12:59:00,1.6553,1.6555,1.6552,1.6553,136300000.0
2006-04-27 13:00:00,1.6552,1.6558,1.6552,1.6558,136300000.0
2006-04-27 13:01:00,1.6559,1.656,1.6556,1.6556,136300000.0
2006-04-27 13:02:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2006-04-27 13:03:00,1.6558,1.6558,1.6555,1.6558,136300000.0
2006-04-27 13:04:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2006-04-27 13:05:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-04-27 13:06:00,1.6558,1.6565,1.6556,1.6563,136300000.0
2006-04-27 13:07:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2006-04-27 13:08:00,1.6564,1.6569,1.6564,1.6566,136300000.0
2006-04-27 13:09:00,1.6567,1.6571,1.6567,1.657,136300000.0
2006-04-27 13:10:00,1.6569,1.6569,1.6564,1.6568,136300000.0
2006-04-27 13:11:00,1.6567,1.6569,1.6566,1.6567,136300000.0
2006-04-27 13:12:00,1.6566,1.6568,1.6564,1.6565,136300000.0
2006-04-27 13:13:00,1.6564,1.6564,1.6556,1.6557,136300000.0
2006-04-27 13:14:00,1.6558,1.6558,1.6554,1.6554,136300000.0
2006-04-27 13:15:00,1.6556,1.6556,1.6551,1.6555,136300000.0
2006-04-27 13:16:00,1.6556,1.6563,1.6555,1.6563,136300000.0
2006-04-27 13:17:00,1.6564,1.6569,1.6563,1.6568,136300000.0
2006-04-27 13:18:00,1.6567,1.6568,1.6563,1.6564,136300000.0
2006-04-27 13:19:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-04-27 13:20:00,1.6565,1.6568,1.6563,1.6563,136300000.0
2006-04-27 13:21:00,1.6565,1.6565,1.656,1.6562,136300000.0
2006-04-27 13:22:00,1.6563,1.6565,1.6561,1.6565,136300000.0
2006-04-27 13:23:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-04-27 13:24:00,1.6562,1.6562,1.6556,1.6558,136300000.0
2006-04-27 13:25:00,1.6556,1.6558,1.6554,1.6554,136300000.0
2006-04-27 13:26:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-04-27 13:27:00,1.6552,1.6552,1.6549,1.6549,136300000.0
2006-04-27 13:28:00,1.655,1.655,1.6547,1.6548,136300000.0
2006-04-27 13:29:00,1.6549,1.6551,1.6549,1.655,136300000.0
2006-04-27 13:30:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2006-04-27 13:31:00,1.655,1.6554,1.6548,1.6554,136300000.0
2006-04-27 13:32:00,1.6553,1.6554,1.6549,1.6553,136300000.0
2006-04-27 13:33:00,1.6554,1.6554,1.655,1.6554,136300000.0
2006-04-27 13:34:00,1.6552,1.6562,1.6552,1.6562,136300000.0
2006-04-27 13:35:00,1.656,1.6562,1.6559,1.6562,136300000.0
2006-04-27 13:36:00,1.656,1.6561,1.6558,1.6559,136300000.0
2006-04-27 13:37:00,1.6558,1.656,1.6555,1.6556,136300000.0
2006-04-27 13:38:00,1.6558,1.6558,1.6552,1.6555,136300000.0
2006-04-27 13:39:00,1.6556,1.6557,1.6552,1.6552,136300000.0
2006-04-27 13:40:00,1.655,1.6558,1.6549,1.6557,136300000.0
2006-04-27 13:41:00,1.6556,1.6558,1.6553,1.6557,136300000.0
2006-04-27 13:42:00,1.6555,1.656,1.6555,1.656,136300000.0
2006-04-27 13:43:00,1.6558,1.656,1.6557,1.6559,136300000.0
2006-04-27 13:44:00,1.6557,1.6562,1.6556,1.6556,136300000.0
2006-04-27 13:45:00,1.6557,1.6561,1.6551,1.6551,136300000.0
2006-04-27 13:46:00,1.6552,1.6554,1.6548,1.6554,136300000.0
2006-04-27 13:47:00,1.6555,1.6557,1.655,1.6556,136300000.0
2006-04-27 13:48:00,1.6552,1.6553,1.6547,1.6548,136300000.0
2006-04-27 13:49:00,1.6549,1.655,1.6546,1.6547,136300000.0
2006-04-27 13:50:00,1.6549,1.655,1.6545,1.6548,136300000.0
2006-04-27 13:51:00,1.6545,1.6546,1.654,1.6543,136300000.0
2006-04-27 13:52:00,1.6541,1.6545,1.6541,1.6542,136300000.0
2006-04-27 13:53:00,1.6541,1.6543,1.6538,1.6538,136300000.0
2006-04-27 13:54:00,1.6539,1.6544,1.6538,1.6544,136300000.0
2006-04-27 13:55:00,1.6545,1.6547,1.654,1.6542,136300000.0
2006-04-27 13:56:00,1.6543,1.6543,1.654,1.6543,136300000.0
2006-04-27 13:57:00,1.6542,1.6547,1.6542,1.6544,136300000.0
2006-04-27 13:58:00,1.6543,1.6548,1.6543,1.6546,136300000.0
2006-04-27 13:59:00,1.6545,1.6546,1.6544,1.6545,136300000.0
2006-04-27 14:00:00,1.6546,1.6548,1.6545,1.6546,136300000.0
2006-04-27 14:01:00,1.6545,1.655,1.6545,1.655,136300000.0
2006-04-27 14:02:00,1.6549,1.6553,1.6549,1.6551,136300000.0
2006-04-27 14:03:00,1.6553,1.6553,1.6546,1.6549,136300000.0
2006-04-27 14:04:00,1.655,1.655,1.6541,1.6544,136300000.0
2006-04-27 14:07:00,1.6546,1.6546,1.6542,1.6544,136300000.0
2006-04-27 14:08:00,1.6546,1.6548,1.6544,1.6546,136300000.0
2006-04-27 14:09:00,1.6547,1.6549,1.6544,1.6547,136300000.0
2006-04-27 14:10:00,1.6548,1.6549,1.6542,1.6544,136300000.0
2006-04-27 14:11:00,1.6543,1.655,1.6543,1.6548,136300000.0
2006-04-27 14:12:00,1.6547,1.6548,1.6542,1.6543,136300000.0
2006-04-27 14:13:00,1.6544,1.6544,1.654,1.654,136300000.0
2006-04-27 14:14:00,1.6539,1.6542,1.6538,1.654,136300000.0
2006-04-27 14:15:00,1.6538,1.654,1.6537,1.6539,136300000.0
2006-04-27 14:16:00,1.654,1.6541,1.6537,1.654,136300000.0
2006-04-27 14:17:00,1.6541,1.6543,1.6539,1.6541,136300000.0
2006-04-27 14:18:00,1.654,1.6543,1.6538,1.6542,136300000.0
2006-04-27 14:19:00,1.6543,1.6544,1.6542,1.6544,136300000.0
2006-04-27 14:20:00,1.6543,1.6547,1.6543,1.6545,136300000.0
2006-04-27 14:21:00,1.6544,1.6551,1.6544,1.6551,136300000.0
2006-04-27 14:22:00,1.6552,1.6552,1.6548,1.6551,136300000.0
2006-04-27 14:23:00,1.655,1.6554,1.6549,1.6549,136300000.0
2006-04-27 14:24:00,1.655,1.6553,1.6549,1.655,136300000.0
2006-04-27 14:25:00,1.6551,1.6559,1.6551,1.6556,136300000.0
2006-04-27 14:26:00,1.6559,1.6561,1.6557,1.6559,136300000.0
2006-04-27 14:27:00,1.6557,1.6559,1.6554,1.6558,136300000.0
2006-04-27 14:28:00,1.6557,1.6558,1.6554,1.6558,136300000.0
2006-04-27 14:29:00,1.6557,1.6559,1.6555,1.6556,136300000.0
2006-04-27 14:30:00,1.6555,1.6559,1.6548,1.6556,136300000.0
2006-04-27 14:31:00,1.6555,1.6557,1.6554,1.6557,136300000.0
2006-04-27 14:32:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-04-27 14:33:00,1.6555,1.6557,1.6554,1.6554,136300000.0
2006-04-27 14:34:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2006-04-27 14:35:00,1.6556,1.6559,1.6555,1.6559,136300000.0
2006-04-27 14:36:00,1.656,1.6563,1.6559,1.6562,136300000.0
2006-04-27 14:37:00,1.6564,1.6566,1.6558,1.6558,136300000.0
2006-04-27 14:38:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-04-27 14:39:00,1.6559,1.6562,1.6558,1.6559,136300000.0
2006-04-27 14:40:00,1.6561,1.6563,1.6556,1.6557,136300000.0
2006-04-27 14:41:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2006-04-27 14:42:00,1.6561,1.6561,1.6556,1.6556,136300000.0
2006-04-27 14:43:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2006-04-27 14:44:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2006-04-27 14:45:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2006-04-27 14:46:00,1.6558,1.6559,1.6554,1.6558,136300000.0
2006-04-27 14:47:00,1.6557,1.656,1.6555,1.6557,136300000.0
2006-04-27 14:48:00,1.6558,1.6558,1.6555,1.6558,136300000.0
2006-04-27 14:49:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-04-27 14:50:00,1.6557,1.6558,1.6555,1.6555,136300000.0
2006-04-27 14:51:00,1.6556,1.6562,1.6555,1.6562,136300000.0
2006-04-27 14:52:00,1.6563,1.6565,1.6561,1.6562,136300000.0
2006-04-27 14:53:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-04-27 14:54:00,1.6563,1.6563,1.6559,1.6562,136300000.0
2006-04-27 14:55:00,1.6563,1.6563,1.6559,1.6561,136300000.0
2006-04-27 14:56:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2006-04-27 14:57:00,1.6563,1.6563,1.6558,1.6561,136300000.0
2006-04-27 14:58:00,1.6559,1.6562,1.6557,1.6557,136300000.0
2006-04-27 14:59:00,1.6558,1.6559,1.6553,1.6555,136300000.0
2006-04-27 15:00:00,1.6556,1.6562,1.6554,1.6561,136300000.0
2006-04-27 15:01:00,1.6559,1.6562,1.6556,1.6559,136300000.0
2006-04-27 15:02:00,1.6558,1.6565,1.6556,1.6563,136300000.0
2006-04-27 15:03:00,1.6565,1.6565,1.656,1.6561,136300000.0
2006-04-27 15:04:00,1.656,1.6564,1.656,1.6562,136300000.0
2006-04-27 15:05:00,1.656,1.6561,1.6556,1.6557,136300000.0
2006-04-27 15:06:00,1.6558,1.6561,1.6556,1.656,136300000.0
2006-04-27 15:07:00,1.6561,1.6565,1.6559,1.6564,136300000.0
2006-04-27 15:08:00,1.6565,1.6567,1.6561,1.6566,136300000.0
2006-04-27 15:09:00,1.6565,1.6567,1.6563,1.6564,136300000.0
2006-04-27 15:10:00,1.6565,1.6567,1.6563,1.6567,136300000.0
2006-04-27 15:11:00,1.6568,1.6568,1.6564,1.6564,136300000.0
2006-04-27 15:12:00,1.6565,1.6567,1.6564,1.6564,136300000.0
2006-04-27 15:13:00,1.6563,1.6565,1.6562,1.6562,136300000.0
2006-04-27 15:14:00,1.656,1.6563,1.6558,1.6562,136300000.0
2006-04-27 15:15:00,1.656,1.6563,1.6559,1.6559,136300000.0
2006-04-27 15:16:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2006-04-27 15:17:00,1.656,1.6561,1.656,1.656,136300000.0
2006-04-27 15:18:00,1.6558,1.6559,1.6556,1.6558,136300000.0
2006-04-27 15:19:00,1.6559,1.6559,1.6555,1.6555,136300000.0
2006-04-27 15:20:00,1.6554,1.6562,1.6554,1.6562,136300000.0
2006-04-27 15:21:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2006-04-27 15:22:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-04-27 15:23:00,1.6561,1.6564,1.6561,1.6561,136300000.0
2006-04-27 15:24:00,1.656,1.6565,1.6559,1.6563,136300000.0
2006-04-27 15:25:00,1.6564,1.6565,1.6561,1.6561,136300000.0
2006-04-27 15:26:00,1.6563,1.6566,1.6562,1.6566,136300000.0
2006-04-27 15:27:00,1.6564,1.6565,1.6559,1.656,136300000.0
2006-04-27 15:28:00,1.6559,1.6562,1.6552,1.6552,136300000.0
2006-04-27 15:29:00,1.6554,1.6556,1.6552,1.6554,136300000.0
2006-04-27 15:30:00,1.6553,1.6555,1.6552,1.6555,136300000.0
2006-04-27 15:31:00,1.6554,1.6558,1.6553,1.6555,136300000.0
2006-04-27 15:32:00,1.6553,1.6558,1.6553,1.6558,136300000.0
2006-04-27 15:33:00,1.6559,1.6565,1.6559,1.6559,136300000.0
2006-04-27 15:34:00,1.6558,1.6564,1.6558,1.6563,136300000.0
2006-04-27 15:35:00,1.6562,1.6563,1.6556,1.6559,136300000.0
2006-04-27 15:36:00,1.656,1.6562,1.6558,1.656,136300000.0
2006-04-27 15:37:00,1.6558,1.6561,1.6557,1.656,136300000.0
2006-04-27 15:38:00,1.6558,1.6563,1.6558,1.6559,136300000.0
2006-04-27 15:39:00,1.656,1.656,1.6557,1.6557,136300000.0
2006-04-27 15:40:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2006-04-27 15:41:00,1.6552,1.6556,1.655,1.6555,136300000.0
2006-04-27 15:42:00,1.6556,1.656,1.6556,1.656,136300000.0
2006-04-27 15:43:00,1.6561,1.6561,1.6557,1.6558,136300000.0
2006-04-27 15:44:00,1.6559,1.6561,1.6557,1.6561,136300000.0
2006-04-27 15:45:00,1.6563,1.6566,1.6562,1.6565,136300000.0
2006-04-27 15:46:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-04-27 15:47:00,1.6562,1.6562,1.6559,1.656,136300000.0
2006-04-27 15:48:00,1.6559,1.6562,1.6557,1.6559,136300000.0
2006-04-27 15:49:00,1.6563,1.6567,1.656,1.6566,136300000.0
2006-04-27 15:50:00,1.6565,1.6567,1.6563,1.6563,136300000.0
2006-04-27 15:51:00,1.6565,1.6566,1.6561,1.6562,136300000.0
2006-04-27 15:52:00,1.656,1.6561,1.6557,1.6558,136300000.0
2006-04-27 15:53:00,1.6556,1.6557,1.655,1.6553,136300000.0
2006-04-27 15:54:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-04-27 15:55:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-04-27 15:56:00,1.6551,1.6551,1.6547,1.6551,136300000.0
2006-04-27 15:57:00,1.655,1.655,1.6547,1.6549,136300000.0
2006-04-27 15:58:00,1.655,1.6553,1.6548,1.6549,136300000.0
2006-04-27 15:59:00,1.6551,1.6551,1.6545,1.6545,136300000.0
2006-04-27 16:00:00,1.6544,1.657,1.6543,1.6563,136300000.0
2006-04-27 16:01:00,1.6564,1.6586,1.6563,1.6572,136300000.0
2006-04-27 16:02:00,1.6575,1.6581,1.657,1.6574,136300000.0
2006-04-27 16:03:00,1.6573,1.6577,1.6564,1.6567,136300000.0
2006-04-27 16:04:00,1.6566,1.6575,1.6564,1.6565,136300000.0
2006-04-27 16:05:00,1.6569,1.6574,1.6564,1.6564,136300000.0
2006-04-27 16:06:00,1.6565,1.6576,1.6565,1.6567,136300000.0
2006-04-27 16:07:00,1.657,1.6573,1.6544,1.6547,136300000.0
2006-04-27 16:08:00,1.6548,1.6551,1.6539,1.6551,136300000.0
2006-04-27 16:09:00,1.6553,1.6559,1.6547,1.6549,136300000.0
2006-04-27 16:10:00,1.6552,1.6554,1.6547,1.6551,136300000.0
2006-04-27 16:11:00,1.655,1.6554,1.6546,1.655,136300000.0
2006-04-27 16:12:00,1.6551,1.6551,1.6544,1.6547,136300000.0
2006-04-27 16:13:00,1.655,1.6554,1.6542,1.6554,136300000.0
2006-04-27 16:14:00,1.6553,1.6557,1.6547,1.6551,136300000.0
2006-04-27 16:15:00,1.655,1.6553,1.6539,1.6543,136300000.0
2006-04-27 16:16:00,1.6542,1.6544,1.6534,1.6536,136300000.0
2006-04-27 16:17:00,1.6535,1.6545,1.6534,1.6545,136300000.0
2006-04-27 16:18:00,1.6543,1.6543,1.6534,1.6536,136300000.0
2006-04-27 16:19:00,1.6538,1.654,1.6532,1.6536,136300000.0
2006-04-27 16:20:00,1.6538,1.6547,1.6533,1.654,136300000.0
2006-04-27 16:21:00,1.6541,1.6544,1.6534,1.6535,136300000.0
2006-04-27 16:22:00,1.6531,1.6538,1.6529,1.6533,136300000.0
2006-04-27 16:23:00,1.6534,1.654,1.6532,1.6533,136300000.0
2006-04-27 16:24:00,1.6534,1.6538,1.6532,1.6534,136300000.0
2006-04-27 16:25:00,1.6531,1.6538,1.6527,1.6538,136300000.0
2006-04-27 16:26:00,1.6537,1.6539,1.6533,1.6534,136300000.0
2006-04-27 16:27:00,1.6535,1.6537,1.6527,1.6527,136300000.0
2006-04-27 16:28:00,1.6526,1.6535,1.6525,1.6528,136300000.0
2006-04-27 16:29:00,1.6531,1.6537,1.6526,1.6537,136300000.0
2006-04-27 16:30:00,1.6542,1.6546,1.6533,1.6543,136300000.0
2006-04-27 16:31:00,1.654,1.6546,1.6535,1.6539,136300000.0
2006-04-27 16:32:00,1.654,1.654,1.6526,1.6526,136300000.0
2006-04-27 16:33:00,1.6525,1.6533,1.6521,1.653,136300000.0
2006-04-27 16:34:00,1.6533,1.6534,1.6529,1.653,136300000.0
2006-04-27 16:35:00,1.6527,1.6536,1.6527,1.6533,136300000.0
2006-04-27 16:36:00,1.6531,1.6535,1.6523,1.6523,136300000.0
2006-04-27 16:37:00,1.6524,1.6528,1.6521,1.6523,136300000.0
2006-04-27 16:38:00,1.6522,1.6523,1.6516,1.6521,136300000.0
2006-04-27 16:39:00,1.6523,1.6527,1.652,1.6527,136300000.0
2006-04-27 16:40:00,1.6529,1.6536,1.6527,1.6535,136300000.0
2006-04-27 16:41:00,1.6534,1.6537,1.6532,1.6536,136300000.0
2006-04-27 16:42:00,1.6537,1.6546,1.6536,1.6542,136300000.0
2006-04-27 16:43:00,1.6546,1.6548,1.6538,1.6539,136300000.0
2006-04-27 16:44:00,1.6541,1.6542,1.6532,1.6536,136300000.0
2006-04-27 16:45:00,1.6537,1.6538,1.653,1.6532,136300000.0
2006-04-27 16:46:00,1.6533,1.6544,1.6532,1.6544,136300000.0
2006-04-27 16:47:00,1.6541,1.6547,1.6541,1.6543,136300000.0
2006-04-27 16:48:00,1.6542,1.6554,1.6541,1.6549,136300000.0
2006-04-27 16:49:00,1.6547,1.656,1.6547,1.6557,136300000.0
2006-04-27 16:50:00,1.6559,1.6561,1.6556,1.6561,136300000.0
2006-04-27 16:51:00,1.6563,1.6563,1.6552,1.6558,136300000.0
2006-04-27 16:52:00,1.6556,1.656,1.6553,1.656,136300000.0
2006-04-27 16:53:00,1.6559,1.6561,1.6555,1.656,136300000.0
2006-04-27 16:54:00,1.6561,1.6564,1.6556,1.656,136300000.0
2006-04-27 16:55:00,1.6559,1.656,1.6557,1.656,136300000.0
2006-04-27 16:56:00,1.6561,1.6568,1.6555,1.6559,136300000.0
2006-04-27 16:57:00,1.656,1.6563,1.6553,1.6558,136300000.0
2006-04-27 16:58:00,1.6559,1.6562,1.6556,1.6556,136300000.0
2006-04-27 16:59:00,1.6557,1.6562,1.6555,1.6555,136300000.0
2006-04-27 17:00:00,1.6554,1.6564,1.6553,1.6562,136300000.0
2006-04-27 17:01:00,1.6561,1.6562,1.6556,1.6562,136300000.0
2006-04-27 17:02:00,1.656,1.656,1.6556,1.6557,136300000.0
2006-04-27 17:03:00,1.6558,1.6559,1.6555,1.6557,136300000.0
2006-04-27 17:04:00,1.6556,1.6561,1.6556,1.6556,136300000.0
2006-04-27 17:05:00,1.6558,1.6561,1.6552,1.6553,136300000.0
2006-04-27 17:06:00,1.6552,1.6556,1.655,1.6554,136300000.0
2006-04-27 17:07:00,1.6556,1.6556,1.6548,1.6551,136300000.0
2006-04-27 17:08:00,1.6552,1.6554,1.6549,1.6551,136300000.0
2006-04-27 17:09:00,1.6552,1.6554,1.655,1.6552,136300000.0
2006-04-27 17:10:00,1.6553,1.6553,1.6548,1.6551,136300000.0
2006-04-27 17:11:00,1.6552,1.6552,1.6546,1.6552,136300000.0
2006-04-27 17:12:00,1.6551,1.6555,1.6551,1.6555,136300000.0
2006-04-27 17:13:00,1.6554,1.6554,1.6548,1.655,136300000.0
2006-04-27 17:14:00,1.6549,1.6553,1.6548,1.6549,136300000.0
2006-04-27 17:15:00,1.655,1.6553,1.6547,1.6549,136300000.0
2006-04-27 17:16:00,1.6547,1.6548,1.6543,1.6545,136300000.0
2006-04-27 17:17:00,1.6544,1.6549,1.6542,1.6545,136300000.0
2006-04-27 17:18:00,1.6544,1.6547,1.6543,1.6545,136300000.0
2006-04-27 17:19:00,1.6543,1.6546,1.6543,1.6543,136300000.0
2006-04-27 17:20:00,1.6542,1.6546,1.6541,1.6543,136300000.0
2006-04-27 17:21:00,1.6544,1.6545,1.654,1.6544,136300000.0
2006-04-27 17:22:00,1.6543,1.6547,1.6541,1.6545,136300000.0
2006-04-27 17:23:00,1.6544,1.6545,1.6541,1.6544,136300000.0
2006-04-27 17:24:00,1.6542,1.6542,1.6535,1.6538,136300000.0
2006-04-27 17:25:00,1.6539,1.6544,1.6539,1.6544,136300000.0
2006-04-27 17:26:00,1.6543,1.6546,1.6542,1.6544,136300000.0
2006-04-27 17:27:00,1.6543,1.6544,1.6541,1.6544,136300000.0
2006-04-27 17:28:00,1.6542,1.6542,1.6535,1.6535,136300000.0
2006-04-27 17:29:00,1.6534,1.654,1.6534,1.6539,136300000.0
2006-04-27 17:30:00,1.6538,1.6539,1.6535,1.6537,136300000.0
2006-04-27 17:31:00,1.6538,1.6541,1.6535,1.6541,136300000.0
2006-04-27 17:32:00,1.654,1.6541,1.6539,1.6539,136300000.0
2006-04-27 17:33:00,1.6538,1.6542,1.6538,1.654,136300000.0
2006-04-27 17:34:00,1.6541,1.6541,1.6537,1.6537,136300000.0
2006-04-27 17:35:00,1.6536,1.6541,1.6536,1.654,136300000.0
2006-04-27 17:36:00,1.6541,1.6546,1.654,1.6545,136300000.0
2006-04-27 17:37:00,1.6546,1.6547,1.6539,1.6542,136300000.0
2006-04-27 17:38:00,1.6541,1.6543,1.6535,1.6536,136300000.0
2006-04-27 17:39:00,1.6535,1.654,1.6535,1.6539,136300000.0
2006-04-27 17:40:00,1.654,1.6543,1.6537,1.6541,136300000.0
2006-04-27 17:41:00,1.6542,1.6543,1.6541,1.6541,136300000.0
2006-04-27 17:42:00,1.654,1.6548,1.654,1.6548,136300000.0
2006-04-27 17:43:00,1.6547,1.6551,1.6546,1.6551,136300000.0
2006-04-27 17:44:00,1.655,1.6552,1.6548,1.6548,136300000.0
2006-04-27 17:45:00,1.6549,1.6552,1.6547,1.655,136300000.0
2006-04-27 17:46:00,1.6551,1.6552,1.6547,1.6551,136300000.0
2006-04-27 17:47:00,1.6553,1.6556,1.655,1.6556,136300000.0
2006-04-27 17:48:00,1.6555,1.6558,1.6551,1.6553,136300000.0
2006-04-27 17:49:00,1.6551,1.6556,1.655,1.6552,136300000.0
2006-04-27 17:50:00,1.6551,1.6555,1.6551,1.6551,136300000.0
2006-04-27 17:51:00,1.655,1.6552,1.6548,1.6549,136300000.0
2006-04-27 17:52:00,1.6548,1.6551,1.6529,1.6529,136300000.0
2006-04-27 17:53:00,1.6528,1.654,1.6522,1.6539,136300000.0
2006-04-27 17:54:00,1.6542,1.655,1.654,1.6548,136300000.0
2006-04-27 17:55:00,1.6547,1.6551,1.6543,1.6543,136300000.0
2006-04-27 17:56:00,1.654,1.6549,1.6537,1.6544,136300000.0
2006-04-27 17:57:00,1.6546,1.655,1.6543,1.6547,136300000.0
2006-04-27 17:58:00,1.6549,1.6554,1.6543,1.6553,136300000.0
2006-04-27 17:59:00,1.6552,1.6555,1.6549,1.6553,136300000.0
2006-04-27 18:00:00,1.6554,1.6556,1.6552,1.6555,136300000.0
2006-04-27 18:01:00,1.6556,1.6562,1.6552,1.6552,136300000.0
2006-04-27 18:02:00,1.6554,1.6562,1.6553,1.6562,136300000.0
2006-04-27 18:03:00,1.6561,1.657,1.6554,1.6554,136300000.0
2006-04-27 18:04:00,1.6555,1.656,1.6553,1.656,136300000.0
2006-04-27 18:05:00,1.6559,1.656,1.6555,1.6555,136300000.0
2006-04-27 18:06:00,1.6553,1.6556,1.6549,1.6553,136300000.0
2006-04-27 18:07:00,1.6554,1.6557,1.6553,1.6554,136300000.0
2006-04-27 18:08:00,1.6555,1.6557,1.6553,1.6553,136300000.0
2006-04-27 18:09:00,1.6554,1.6554,1.6549,1.6553,136300000.0
2006-04-27 18:10:00,1.6552,1.6555,1.655,1.655,136300000.0
2006-04-27 18:11:00,1.6549,1.655,1.6546,1.6548,136300000.0
2006-04-27 18:12:00,1.6549,1.6551,1.6544,1.6547,136300000.0
2006-04-27 18:13:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2006-04-27 18:14:00,1.6543,1.6545,1.6538,1.6544,136300000.0
2006-04-27 18:15:00,1.6543,1.6544,1.654,1.6543,136300000.0
2006-04-27 18:16:00,1.6544,1.6546,1.6541,1.6545,136300000.0
2006-04-27 18:17:00,1.6546,1.6546,1.6541,1.6543,136300000.0
2006-04-27 18:18:00,1.6542,1.6544,1.654,1.6541,136300000.0
2006-04-27 18:19:00,1.654,1.6541,1.6535,1.6535,136300000.0
2006-04-27 18:20:00,1.6536,1.6544,1.6536,1.654,136300000.0
2006-04-27 18:21:00,1.6539,1.6544,1.6539,1.6541,136300000.0
2006-04-27 18:22:00,1.6542,1.6546,1.6536,1.6536,136300000.0
2006-04-27 18:23:00,1.6535,1.6544,1.6533,1.6544,136300000.0
2006-04-27 18:24:00,1.6545,1.6546,1.6543,1.6546,136300000.0
2006-04-27 18:25:00,1.6545,1.6551,1.6543,1.6544,136300000.0
2006-04-27 18:26:00,1.6545,1.6547,1.6543,1.6544,136300000.0
2006-04-27 18:27:00,1.6545,1.6547,1.6542,1.6546,136300000.0
2006-04-27 18:28:00,1.6543,1.6546,1.6541,1.6544,136300000.0
2006-04-27 18:29:00,1.6547,1.6547,1.654,1.6543,136300000.0
2006-04-27 18:30:00,1.6545,1.6546,1.654,1.6543,136300000.0
2006-04-27 18:31:00,1.6544,1.6547,1.6542,1.6543,136300000.0
2006-04-27 18:32:00,1.6542,1.6542,1.6534,1.6535,136300000.0
2006-04-27 18:33:00,1.6536,1.6537,1.6533,1.6535,136300000.0
2006-04-27 18:34:00,1.6536,1.654,1.6535,1.6539,136300000.0
2006-04-27 18:35:00,1.654,1.6542,1.6534,1.6541,136300000.0
2006-04-27 18:36:00,1.654,1.6544,1.654,1.6542,136300000.0
2006-04-27 18:37:00,1.6541,1.6541,1.6536,1.6536,136300000.0
2006-04-27 18:38:00,1.6537,1.6541,1.6537,1.6539,136300000.0
2006-04-27 18:39:00,1.654,1.6541,1.6538,1.6538,136300000.0
2006-04-27 18:40:00,1.6536,1.6538,1.6536,1.6538,136300000.0
2006-04-27 18:41:00,1.6537,1.654,1.6537,1.6537,136300000.0
2006-04-27 18:42:00,1.6536,1.6536,1.6533,1.6533,136300000.0
2006-04-27 18:43:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2006-04-27 18:44:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2006-04-27 18:45:00,1.6538,1.6539,1.6534,1.6534,136300000.0
2006-04-27 18:46:00,1.6536,1.6539,1.6531,1.6536,136300000.0
2006-04-27 18:47:00,1.6535,1.6541,1.6535,1.6541,136300000.0
2006-04-27 18:48:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2006-04-27 18:49:00,1.6544,1.6546,1.6543,1.6544,136300000.0
2006-04-27 18:50:00,1.6545,1.6546,1.6542,1.6546,136300000.0
2006-04-27 18:51:00,1.6547,1.6548,1.6544,1.6547,136300000.0
2006-04-27 18:52:00,1.6546,1.6551,1.6544,1.6546,136300000.0
2006-04-27 18:53:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2006-04-27 18:54:00,1.6542,1.6546,1.6542,1.6545,136300000.0
2006-04-27 18:55:00,1.6543,1.6548,1.6543,1.6548,136300000.0
2006-04-27 18:56:00,1.6547,1.6551,1.6547,1.6549,136300000.0
2006-04-27 18:57:00,1.6551,1.6555,1.6549,1.6555,136300000.0
2006-04-27 18:58:00,1.6554,1.6554,1.6548,1.6554,136300000.0
2006-04-27 18:59:00,1.6553,1.6554,1.655,1.6551,136300000.0
2006-04-27 19:00:00,1.6555,1.6558,1.6552,1.6557,136300000.0
2006-04-27 19:01:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-04-27 19:02:00,1.6555,1.6556,1.6554,1.6556,136300000.0
2006-04-27 19:03:00,1.6557,1.6559,1.6554,1.6554,136300000.0
2006-04-27 19:04:00,1.6553,1.6556,1.6552,1.6555,136300000.0
2006-04-27 19:05:00,1.6554,1.6555,1.6551,1.6551,136300000.0
2006-04-27 19:06:00,1.6552,1.6556,1.6548,1.6556,136300000.0
2006-04-27 19:07:00,1.6555,1.6555,1.655,1.6555,136300000.0
2006-04-27 19:08:00,1.6556,1.6557,1.6552,1.6552,136300000.0
2006-04-27 19:09:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-04-27 19:10:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2006-04-27 19:11:00,1.655,1.6552,1.655,1.6551,136300000.0
2006-04-27 19:12:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-04-27 19:13:00,1.6551,1.6553,1.655,1.6553,136300000.0
2006-04-27 19:14:00,1.6552,1.6553,1.655,1.6553,136300000.0
2006-04-27 19:15:00,1.6552,1.6553,1.6549,1.6549,136300000.0
2006-04-27 19:16:00,1.6551,1.6551,1.6546,1.655,136300000.0
2006-04-27 19:17:00,1.6549,1.655,1.6546,1.655,136300000.0
2006-04-27 19:18:00,1.6549,1.6552,1.6548,1.655,136300000.0
2006-04-27 19:19:00,1.6549,1.655,1.6546,1.6548,136300000.0
2006-04-27 19:20:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-04-27 19:21:00,1.6549,1.655,1.6548,1.6549,136300000.0
2006-04-27 19:22:00,1.655,1.655,1.6549,1.655,136300000.0
2006-04-27 19:23:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-04-27 19:24:00,1.6549,1.6552,1.6548,1.6552,136300000.0
2006-04-27 19:25:00,1.6551,1.6552,1.6546,1.6546,136300000.0
2006-04-27 19:26:00,1.6548,1.6554,1.6547,1.6548,136300000.0
2006-04-27 19:27:00,1.6547,1.655,1.6544,1.6547,136300000.0
2006-04-27 19:28:00,1.6546,1.6547,1.6543,1.6546,136300000.0
2006-04-27 19:29:00,1.6547,1.6548,1.6546,1.6546,136300000.0
2006-04-27 19:30:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2006-04-27 19:31:00,1.6549,1.6552,1.6549,1.6551,136300000.0
2006-04-27 19:32:00,1.6549,1.6554,1.6549,1.6552,136300000.0
2006-04-27 19:33:00,1.6551,1.6556,1.655,1.6555,136300000.0
2006-04-27 19:34:00,1.6554,1.6557,1.6552,1.6556,136300000.0
2006-04-27 19:35:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-04-27 19:36:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2006-04-27 19:37:00,1.6554,1.6559,1.6554,1.6558,136300000.0
2006-04-27 19:38:00,1.6559,1.656,1.6558,1.6558,136300000.0
2006-04-27 19:39:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-04-27 19:40:00,1.6556,1.6557,1.6554,1.6554,136300000.0
2006-04-27 19:41:00,1.6553,1.6554,1.6551,1.6553,136300000.0
2006-04-27 19:42:00,1.6552,1.6553,1.655,1.6553,136300000.0
2006-04-27 19:43:00,1.6551,1.6554,1.655,1.6552,136300000.0
2006-04-27 19:44:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-04-27 19:45:00,1.6551,1.6553,1.655,1.6553,136300000.0
2006-04-27 19:46:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2006-04-27 19:47:00,1.6555,1.6559,1.6554,1.6556,136300000.0
2006-04-27 19:48:00,1.6557,1.6567,1.6557,1.6565,136300000.0
2006-04-27 19:49:00,1.6566,1.6568,1.6562,1.6563,136300000.0
2006-04-27 19:50:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2006-04-27 19:51:00,1.6561,1.6562,1.6553,1.6553,136300000.0
2006-04-27 19:52:00,1.6554,1.6558,1.6553,1.6555,136300000.0
2006-04-27 19:53:00,1.6554,1.6555,1.6552,1.6554,136300000.0
2006-04-27 19:54:00,1.6555,1.6555,1.6552,1.6554,136300000.0
2006-04-27 19:55:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-04-27 19:56:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-04-27 19:57:00,1.6552,1.6553,1.6551,1.6552,136300000.0
2006-04-27 19:58:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-04-27 19:59:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-04-27 20:00:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2006-04-27 20:01:00,1.6557,1.6559,1.6556,1.6557,136300000.0
2006-04-27 20:02:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2006-04-27 20:03:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2006-04-27 20:04:00,1.6556,1.6558,1.6553,1.6558,136300000.0
2006-04-27 20:05:00,1.6557,1.656,1.6556,1.6557,136300000.0
2006-04-27 20:06:00,1.6558,1.6559,1.6556,1.6558,136300000.0
2006-04-27 20:07:00,1.6557,1.656,1.6557,1.6559,136300000.0
2006-04-27 20:08:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-04-27 20:09:00,1.6557,1.656,1.6557,1.6558,136300000.0
2006-04-27 20:10:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-04-27 20:11:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2006-04-27 20:12:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2006-04-27 20:13:00,1.6554,1.6555,1.6552,1.6554,136300000.0
2006-04-27 20:14:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-04-27 20:15:00,1.6554,1.6559,1.6552,1.6559,136300000.0
2006-04-27 20:16:00,1.6561,1.6561,1.6556,1.6557,136300000.0
2006-04-27 20:17:00,1.6558,1.656,1.6557,1.6558,136300000.0
2006-04-27 20:18:00,1.6559,1.656,1.6558,1.656,136300000.0
2006-04-27 20:19:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2006-04-27 20:20:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-04-27 20:21:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2006-04-27 20:22:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2006-04-27 20:23:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2006-04-27 20:24:00,1.6563,1.6563,1.656,1.6562,136300000.0
2006-04-27 20:25:00,1.6563,1.6567,1.6563,1.6567,136300000.0
2006-04-27 20:26:00,1.6565,1.6569,1.6565,1.6568,136300000.0
2006-04-27 20:27:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-04-27 20:28:00,1.6573,1.6575,1.6573,1.6573,136300000.0
2006-04-27 20:29:00,1.6574,1.6575,1.6572,1.6572,136300000.0
2006-04-27 20:30:00,1.6573,1.6573,1.657,1.6572,136300000.0
2006-04-27 20:31:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-04-27 20:32:00,1.6571,1.6574,1.6571,1.6571,136300000.0
2006-04-27 20:33:00,1.6569,1.6571,1.6568,1.6568,136300000.0
2006-04-27 20:34:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2006-04-27 20:35:00,1.6567,1.657,1.6566,1.6569,136300000.0
2006-04-27 20:36:00,1.6566,1.6569,1.6566,1.6568,136300000.0
2006-04-27 20:37:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-04-27 20:38:00,1.6566,1.6567,1.6562,1.6567,136300000.0
2006-04-27 20:39:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2006-04-27 20:40:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-04-27 20:41:00,1.6567,1.6568,1.6565,1.6565,136300000.0
2006-04-27 20:42:00,1.6564,1.6569,1.6564,1.6568,136300000.0
2006-04-27 20:43:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-04-27 20:44:00,1.6569,1.6569,1.6567,1.6568,136300000.0
2006-04-27 20:45:00,1.6569,1.657,1.6565,1.6566,136300000.0
2006-04-27 20:46:00,1.6565,1.6568,1.6565,1.6566,136300000.0
2006-04-27 20:47:00,1.6563,1.6566,1.6563,1.6565,136300000.0
2006-04-27 20:48:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-04-27 20:49:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2006-04-27 20:50:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-04-27 20:51:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-04-27 20:52:00,1.6568,1.6571,1.6567,1.6571,136300000.0
2006-04-27 20:53:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-04-27 20:54:00,1.6568,1.6574,1.6568,1.6571,136300000.0
2006-04-27 20:55:00,1.657,1.6572,1.657,1.657,136300000.0
2006-04-27 20:56:00,1.6571,1.6573,1.657,1.657,136300000.0
2006-04-27 20:57:00,1.6569,1.657,1.6569,1.6569,136300000.0
2006-04-27 20:58:00,1.657,1.657,1.6563,1.6563,136300000.0
2006-04-27 20:59:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2006-04-27 21:00:00,1.6563,1.6569,1.6561,1.6565,136300000.0
2006-04-27 21:01:00,1.6567,1.6567,1.6563,1.6564,136300000.0
2006-04-27 21:02:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-04-27 21:03:00,1.6562,1.6564,1.6561,1.6562,136300000.0
2006-04-27 21:04:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-04-27 21:05:00,1.656,1.6564,1.656,1.6561,136300000.0
2006-04-27 21:06:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-04-27 21:07:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2006-04-27 21:08:00,1.6561,1.6564,1.656,1.6563,136300000.0
2006-04-27 21:09:00,1.6561,1.6563,1.656,1.656,136300000.0
2006-04-27 21:10:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2006-04-27 21:11:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-04-27 21:12:00,1.656,1.6561,1.6559,1.656,136300000.0
2006-04-27 21:13:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-04-27 21:14:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-04-27 21:15:00,1.656,1.656,1.656,1.656,136300000.0
2006-04-27 21:16:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2006-04-27 21:17:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2006-04-27 21:18:00,1.6557,1.6559,1.6556,1.6558,136300000.0
2006-04-27 21:19:00,1.6556,1.6558,1.6555,1.6556,136300000.0
2006-04-27 21:20:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-04-27 21:21:00,1.6558,1.656,1.6558,1.656,136300000.0
2006-04-27 21:22:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-04-27 21:23:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-04-27 21:25:00,1.656,1.6561,1.656,1.656,136300000.0
2006-04-27 21:26:00,1.6561,1.6561,1.6559,1.656,136300000.0
2006-04-27 21:27:00,1.6562,1.6564,1.6562,1.6562,136300000.0
2006-04-27 21:28:00,1.656,1.6563,1.656,1.6561,136300000.0
2006-04-27 21:29:00,1.656,1.6561,1.6559,1.656,136300000.0
2006-04-27 21:30:00,1.6561,1.6562,1.656,1.6562,136300000.0
2006-04-27 21:31:00,1.6561,1.6562,1.6556,1.6557,136300000.0
2006-04-27 21:32:00,1.6558,1.656,1.6557,1.6559,136300000.0
2006-04-27 21:33:00,1.6561,1.6561,1.6557,1.6561,136300000.0
2006-04-27 21:34:00,1.656,1.6563,1.6559,1.6561,136300000.0
2006-04-27 21:35:00,1.6562,1.6562,1.6559,1.656,136300000.0
2006-04-27 21:36:00,1.6561,1.6561,1.6557,1.6559,136300000.0
2006-04-27 21:37:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2006-04-27 21:38:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-04-27 21:39:00,1.6556,1.6557,1.6554,1.6556,136300000.0
2006-04-27 21:40:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-04-27 21:41:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-04-27 21:42:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-04-27 21:43:00,1.6557,1.6558,1.6555,1.6555,136300000.0
2006-04-27 21:45:00,1.6556,1.6558,1.6554,1.6556,136300000.0
2006-04-27 21:46:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2006-04-27 21:47:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2006-04-27 21:48:00,1.6559,1.656,1.6557,1.6557,136300000.0
2006-04-27 21:49:00,1.6558,1.6559,1.6556,1.6556,136300000.0
2006-04-27 21:50:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-04-27 21:51:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-04-27 21:53:00,1.656,1.6563,1.656,1.6563,136300000.0
2006-04-27 21:54:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-04-27 21:55:00,1.6561,1.6563,1.6559,1.6561,136300000.0
2006-04-27 21:56:00,1.656,1.6561,1.656,1.656,136300000.0
2006-04-27 21:57:00,1.6561,1.6562,1.656,1.6562,136300000.0
2006-04-27 21:58:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-04-27 22:00:00,1.6559,1.6561,1.6559,1.656,136300000.0
2006-04-27 22:01:00,1.6561,1.6563,1.656,1.656,136300000.0
2006-04-27 22:02:00,1.6559,1.656,1.6559,1.656,136300000.0
2006-04-27 22:03:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-04-27 22:04:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-04-27 22:05:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-04-27 22:06:00,1.6558,1.656,1.6557,1.656,136300000.0
2006-04-27 22:07:00,1.6559,1.656,1.6559,1.6559,136300000.0
2006-04-27 22:08:00,1.656,1.656,1.656,1.656,136300000.0
2006-04-27 22:09:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-04-27 22:10:00,1.6563,1.6565,1.6561,1.6561,136300000.0
2006-04-27 22:11:00,1.656,1.6563,1.656,1.6561,136300000.0
2006-04-27 22:12:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-04-27 22:13:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-04-27 22:14:00,1.6558,1.6559,1.6557,1.6558,136300000.0
2006-04-27 22:15:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-04-27 22:16:00,1.6555,1.6556,1.6553,1.6553,136300000.0
2006-04-27 22:17:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2006-04-27 22:18:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-04-27 22:19:00,1.6556,1.6557,1.6554,1.6554,136300000.0
2006-04-27 22:20:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-04-27 22:21:00,1.655,1.6552,1.6545,1.6545,136300000.0
2006-04-27 22:22:00,1.6546,1.6552,1.6546,1.655,136300000.0
2006-04-27 22:23:00,1.6552,1.6552,1.6544,1.6545,136300000.0
2006-04-27 22:24:00,1.6544,1.6545,1.6539,1.654,136300000.0
2006-04-27 22:25:00,1.6542,1.6545,1.654,1.6545,136300000.0
2006-04-27 22:26:00,1.6546,1.655,1.6545,1.6548,136300000.0
2006-04-27 22:27:00,1.6547,1.6553,1.6547,1.6547,136300000.0
2006-04-27 22:28:00,1.6548,1.655,1.6547,1.655,136300000.0
2006-04-27 22:29:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-04-27 22:31:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-04-27 22:32:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-04-27 22:33:00,1.6553,1.6553,1.655,1.6551,136300000.0
2006-04-27 22:34:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2006-04-27 22:35:00,1.6549,1.655,1.6547,1.655,136300000.0
2006-04-27 22:36:00,1.6549,1.6554,1.6548,1.6553,136300000.0
2006-04-27 22:37:00,1.6552,1.6552,1.6548,1.6548,136300000.0
2006-04-27 22:38:00,1.6547,1.6548,1.6543,1.6543,136300000.0
2006-04-27 22:39:00,1.6544,1.6544,1.6543,1.6544,136300000.0
2006-04-27 22:40:00,1.6545,1.6547,1.6544,1.6545,136300000.0
2006-04-27 22:41:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-04-27 22:42:00,1.6546,1.6546,1.6544,1.6546,136300000.0
2006-04-27 22:43:00,1.6547,1.6547,1.6544,1.6547,136300000.0
2006-04-27 22:44:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-04-27 22:45:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-04-27 22:46:00,1.6549,1.6554,1.6549,1.6553,136300000.0
2006-04-27 22:47:00,1.6554,1.6562,1.6552,1.6561,136300000.0
2006-04-27 22:48:00,1.656,1.6561,1.6558,1.6558,136300000.0
2006-04-27 22:49:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-04-27 22:50:00,1.656,1.6565,1.656,1.6565,136300000.0
2006-04-27 22:51:00,1.6566,1.6568,1.6565,1.6568,136300000.0
2006-04-27 22:52:00,1.6567,1.6568,1.6565,1.6568,136300000.0
2006-04-27 22:53:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2006-04-27 22:54:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2006-04-27 22:55:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2006-04-27 22:56:00,1.6564,1.6566,1.6563,1.6565,136300000.0
2006-04-27 22:57:00,1.6566,1.6567,1.6564,1.6567,136300000.0
2006-04-27 22:58:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-04-27 22:59:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2006-04-27 23:00:00,1.6564,1.6564,1.6559,1.6562,136300000.0
2006-04-27 23:01:00,1.6563,1.6566,1.6561,1.6563,136300000.0
2006-04-27 23:02:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2006-04-27 23:03:00,1.6563,1.6564,1.656,1.6562,136300000.0
2006-04-27 23:04:00,1.6563,1.6567,1.6561,1.6563,136300000.0
2006-04-27 23:05:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2006-04-27 23:06:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-04-27 23:07:00,1.6566,1.6568,1.6564,1.6566,136300000.0
2006-04-27 23:08:00,1.6567,1.6567,1.6561,1.6561,136300000.0
2006-04-27 23:09:00,1.6558,1.6566,1.6556,1.6564,136300000.0
2006-04-27 23:10:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2006-04-27 23:11:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-04-27 23:12:00,1.6559,1.6559,1.6546,1.6549,136300000.0
2006-04-27 23:13:00,1.6552,1.6556,1.6552,1.6555,136300000.0
2006-04-27 23:14:00,1.6554,1.6555,1.6552,1.6552,136300000.0
2006-04-27 23:15:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-04-27 23:16:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-04-27 23:17:00,1.6556,1.6556,1.6554,1.6556,136300000.0
2006-04-27 23:18:00,1.6555,1.6558,1.6554,1.6555,136300000.0
2006-04-27 23:19:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-04-27 23:21:00,1.6558,1.656,1.6554,1.6559,136300000.0
2006-04-27 23:22:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-04-27 23:23:00,1.6558,1.6563,1.6558,1.6561,136300000.0
2006-04-27 23:24:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-04-27 23:25:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2006-04-27 23:26:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2006-04-27 23:27:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2006-04-27 23:28:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-04-27 23:29:00,1.6563,1.6567,1.6563,1.6566,136300000.0
2006-04-27 23:30:00,1.6567,1.6569,1.6566,1.6566,136300000.0
2006-04-27 23:31:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-04-27 23:32:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-04-27 23:33:00,1.6564,1.6567,1.6561,1.6563,136300000.0
2006-04-27 23:34:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-04-27 23:35:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2006-04-27 23:36:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2006-04-27 23:37:00,1.656,1.6562,1.656,1.6562,136300000.0
2006-04-27 23:38:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-04-27 23:40:00,1.6561,1.6562,1.6559,1.656,136300000.0
2006-04-27 23:41:00,1.6559,1.6561,1.6556,1.6561,136300000.0
2006-04-27 23:42:00,1.656,1.656,1.6558,1.656,136300000.0
2006-04-27 23:43:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-04-27 23:44:00,1.6556,1.6562,1.6555,1.6556,136300000.0
2006-04-27 23:45:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-04-27 23:46:00,1.6562,1.6565,1.6558,1.6559,136300000.0
2006-04-27 23:47:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-04-27 23:48:00,1.6557,1.6561,1.6557,1.6557,136300000.0
2006-04-27 23:50:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-04-27 23:51:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2006-04-27 23:52:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2006-04-27 23:53:00,1.6558,1.6559,1.6556,1.6556,136300000.0
2006-04-27 23:54:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2006-04-27 23:55:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-04-27 23:56:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-04-27 23:57:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-04-27 23:58:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2006-04-27 23:59:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-04-28 00:00:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-04-28 00:01:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2006-04-28 00:02:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-04-28 00:03:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-04-28 00:04:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-04-28 00:05:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-04-28 00:06:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-04-28 00:07:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2006-04-28 00:08:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2006-04-28 00:09:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-04-28 00:10:00,1.6551,1.6552,1.6549,1.6549,136300000.0
2006-04-28 00:11:00,1.655,1.655,1.6547,1.6549,136300000.0
2006-04-28 00:12:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-04-28 00:13:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2006-04-28 00:14:00,1.6554,1.6556,1.6553,1.6555,136300000.0
2006-04-28 00:15:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2006-04-28 00:16:00,1.6556,1.6556,1.6553,1.6555,136300000.0
2006-04-28 00:17:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-04-28 00:19:00,1.6556,1.6556,1.6554,1.6555,136300000.0
2006-04-28 00:21:00,1.6554,1.656,1.6554,1.6559,136300000.0
2006-04-28 00:22:00,1.6558,1.656,1.6554,1.6555,136300000.0
2006-04-28 00:23:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2006-04-28 00:25:00,1.6556,1.6558,1.6555,1.6558,136300000.0
2006-04-28 00:26:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2006-04-28 00:27:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2006-04-28 00:28:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2006-04-28 00:29:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-04-28 00:30:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-04-28 00:31:00,1.6562,1.6566,1.6561,1.6564,136300000.0
2006-04-28 00:32:00,1.6565,1.6568,1.6564,1.6566,136300000.0
2006-04-28 00:33:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2006-04-28 00:34:00,1.6567,1.6569,1.6564,1.6569,136300000.0
2006-04-28 00:35:00,1.6568,1.6573,1.6568,1.657,136300000.0
2006-04-28 00:36:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2006-04-28 00:37:00,1.6572,1.6573,1.657,1.6572,136300000.0
2006-04-28 00:38:00,1.6573,1.6573,1.6571,1.6572,136300000.0
2006-04-28 00:39:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2006-04-28 00:40:00,1.657,1.6572,1.657,1.6572,136300000.0
2006-04-28 00:41:00,1.6571,1.6571,1.6569,1.657,136300000.0
2006-04-28 00:42:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2006-04-28 00:43:00,1.6568,1.6571,1.6567,1.6569,136300000.0
2006-04-28 00:44:00,1.657,1.6572,1.657,1.6572,136300000.0
2006-04-28 00:46:00,1.6575,1.6578,1.6574,1.6578,136300000.0
2006-04-28 00:47:00,1.6579,1.6581,1.6577,1.6579,136300000.0
2006-04-28 00:48:00,1.6581,1.6582,1.6579,1.658,136300000.0
2006-04-28 00:49:00,1.6577,1.6581,1.6577,1.658,136300000.0
2006-04-28 00:50:00,1.6579,1.6579,1.6576,1.6577,136300000.0
2006-04-28 00:51:00,1.6579,1.6581,1.6578,1.6579,136300000.0
2006-04-28 00:52:00,1.658,1.6581,1.6578,1.6579,136300000.0
2006-04-28 00:53:00,1.6578,1.6582,1.6578,1.6581,136300000.0
2006-04-28 00:54:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-04-28 00:55:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-04-28 00:56:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-04-28 00:57:00,1.658,1.6584,1.658,1.6583,136300000.0
2006-04-28 00:58:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-04-28 01:00:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2006-04-28 01:01:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2006-04-28 01:02:00,1.6581,1.6582,1.6578,1.6579,136300000.0
2006-04-28 01:03:00,1.658,1.6584,1.6575,1.6575,136300000.0
2006-04-28 01:04:00,1.6573,1.6576,1.6572,1.6574,136300000.0
2006-04-28 01:05:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2006-04-28 01:06:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2006-04-28 01:07:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2006-04-28 01:08:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-04-28 01:09:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-04-28 01:10:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2006-04-28 01:11:00,1.6567,1.657,1.6567,1.6569,136300000.0
2006-04-28 01:12:00,1.6568,1.657,1.6566,1.6566,136300000.0
2006-04-28 01:13:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-04-28 01:14:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-04-28 01:15:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2006-04-28 01:16:00,1.657,1.657,1.6565,1.6565,136300000.0
2006-04-28 01:17:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2006-04-28 01:18:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2006-04-28 01:19:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2006-04-28 01:21:00,1.657,1.6575,1.6569,1.6572,136300000.0
2006-04-28 01:22:00,1.6573,1.6575,1.6571,1.6573,136300000.0
2006-04-28 01:23:00,1.6572,1.6575,1.6571,1.6575,136300000.0
2006-04-28 01:24:00,1.6576,1.6582,1.6574,1.6582,136300000.0
2006-04-28 01:25:00,1.6581,1.6584,1.6575,1.6576,136300000.0
2006-04-28 01:26:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-04-28 01:27:00,1.6576,1.6579,1.6574,1.6575,136300000.0
2006-04-28 01:28:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2006-04-28 01:29:00,1.6576,1.6576,1.6571,1.6571,136300000.0
2006-04-28 01:30:00,1.6572,1.6572,1.6569,1.6569,136300000.0
2006-04-28 01:31:00,1.6568,1.6572,1.6568,1.6572,136300000.0
2006-04-28 01:32:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2006-04-28 01:33:00,1.657,1.6574,1.6569,1.6573,136300000.0
2006-04-28 01:34:00,1.6571,1.6573,1.657,1.657,136300000.0
2006-04-28 01:35:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2006-04-28 01:36:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2006-04-28 01:37:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-04-28 01:38:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2006-04-28 01:39:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-04-28 01:40:00,1.6575,1.6577,1.6574,1.6574,136300000.0
2006-04-28 01:41:00,1.6575,1.6579,1.6574,1.6575,136300000.0
2006-04-28 01:42:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2006-04-28 01:43:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-04-28 01:44:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2006-04-28 01:45:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-04-28 01:46:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2006-04-28 01:47:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-04-28 01:48:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-04-28 01:49:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-04-28 01:50:00,1.6575,1.6577,1.6574,1.6577,136300000.0
2006-04-28 01:52:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-04-28 01:55:00,1.6577,1.6582,1.6574,1.6574,136300000.0
2006-04-28 01:56:00,1.6575,1.658,1.6575,1.6579,136300000.0
2006-04-28 01:57:00,1.6578,1.6586,1.6578,1.6583,136300000.0
2006-04-28 01:58:00,1.6585,1.6586,1.658,1.6586,136300000.0
2006-04-28 01:59:00,1.6589,1.6589,1.6582,1.6582,136300000.0
2006-04-28 02:00:00,1.6581,1.6587,1.6581,1.6587,136300000.0
2006-04-28 02:01:00,1.6586,1.6587,1.6582,1.6582,136300000.0
2006-04-28 02:02:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2006-04-28 02:03:00,1.6585,1.6585,1.6581,1.6583,136300000.0
2006-04-28 02:04:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2006-04-28 02:05:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2006-04-28 02:06:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2006-04-28 02:07:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-04-28 02:08:00,1.6582,1.6584,1.6581,1.6583,136300000.0
2006-04-28 02:09:00,1.6581,1.6585,1.6581,1.6584,136300000.0
2006-04-28 02:10:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-04-28 02:11:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-04-28 02:12:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2006-04-28 02:13:00,1.6583,1.6583,1.658,1.6581,136300000.0
2006-04-28 02:14:00,1.658,1.6583,1.658,1.6583,136300000.0
2006-04-28 02:15:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2006-04-28 02:16:00,1.6582,1.6582,1.658,1.6581,136300000.0
2006-04-28 02:17:00,1.6582,1.6583,1.6579,1.6583,136300000.0
2006-04-28 02:18:00,1.6584,1.6584,1.658,1.6582,136300000.0
2006-04-28 02:19:00,1.6581,1.6582,1.6578,1.658,136300000.0
2006-04-28 02:20:00,1.6579,1.658,1.6577,1.6579,136300000.0
2006-04-28 02:21:00,1.658,1.6582,1.658,1.6581,136300000.0
2006-04-28 02:22:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-04-28 02:23:00,1.6579,1.6582,1.6577,1.6578,136300000.0
2006-04-28 02:24:00,1.6579,1.6581,1.6579,1.6579,136300000.0
2006-04-28 02:25:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2006-04-28 02:26:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2006-04-28 02:27:00,1.6577,1.6579,1.6577,1.6577,136300000.0
2006-04-28 02:28:00,1.6576,1.6579,1.6574,1.6579,136300000.0
2006-04-28 02:29:00,1.658,1.658,1.658,1.658,136300000.0
2006-04-28 02:30:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2006-04-28 02:31:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2006-04-28 02:32:00,1.6578,1.6578,1.6574,1.6575,136300000.0
2006-04-28 02:33:00,1.6573,1.6576,1.6571,1.6575,136300000.0
2006-04-28 02:34:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2006-04-28 02:35:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-04-28 02:36:00,1.6573,1.6576,1.6572,1.6572,136300000.0
2006-04-28 02:37:00,1.657,1.6572,1.657,1.6572,136300000.0
2006-04-28 02:38:00,1.6571,1.6572,1.657,1.6571,136300000.0
2006-04-28 02:39:00,1.657,1.6572,1.657,1.6572,136300000.0
2006-04-28 02:40:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-04-28 02:41:00,1.6574,1.6574,1.6572,1.6573,136300000.0
2006-04-28 02:42:00,1.6574,1.6574,1.6567,1.6569,136300000.0
2006-04-28 02:43:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-04-28 02:44:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-04-28 02:45:00,1.6568,1.657,1.6567,1.6568,136300000.0
2006-04-28 02:46:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2006-04-28 02:47:00,1.6568,1.6571,1.6567,1.6567,136300000.0
2006-04-28 02:48:00,1.6568,1.6572,1.6567,1.6567,136300000.0
2006-04-28 02:49:00,1.6568,1.657,1.6567,1.6569,136300000.0
2006-04-28 02:50:00,1.657,1.6575,1.657,1.6574,136300000.0
2006-04-28 02:51:00,1.6571,1.6575,1.6571,1.6575,136300000.0
2006-04-28 02:52:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-04-28 02:53:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2006-04-28 02:54:00,1.6579,1.6582,1.6577,1.6581,136300000.0
2006-04-28 02:55:00,1.658,1.6587,1.6577,1.6581,136300000.0
2006-04-28 02:56:00,1.658,1.6581,1.658,1.658,136300000.0
2006-04-28 02:57:00,1.6581,1.6582,1.658,1.6582,136300000.0
2006-04-28 02:58:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2006-04-28 02:59:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2006-04-28 03:00:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2006-04-28 03:01:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-04-28 03:02:00,1.6582,1.6583,1.658,1.6583,136300000.0
2006-04-28 03:03:00,1.6585,1.6587,1.6582,1.6583,136300000.0
2006-04-28 03:04:00,1.6584,1.6588,1.6583,1.6584,136300000.0
2006-04-28 03:05:00,1.6586,1.6587,1.658,1.6582,136300000.0
2006-04-28 03:06:00,1.658,1.6587,1.658,1.6586,136300000.0
2006-04-28 03:07:00,1.6584,1.6587,1.6581,1.6587,136300000.0
2006-04-28 03:08:00,1.6586,1.6589,1.6585,1.6587,136300000.0
2006-04-28 03:09:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2006-04-28 03:10:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2006-04-28 03:11:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2006-04-28 03:12:00,1.6588,1.6591,1.6587,1.6589,136300000.0
2006-04-28 03:13:00,1.6588,1.6588,1.6584,1.6585,136300000.0
2006-04-28 03:14:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2006-04-28 03:15:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2006-04-28 03:16:00,1.6586,1.6588,1.6585,1.6587,136300000.0
2006-04-28 03:17:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2006-04-28 03:18:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2006-04-28 03:19:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-28 03:20:00,1.6589,1.6589,1.6585,1.6585,136300000.0
2006-04-28 03:21:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2006-04-28 03:22:00,1.6587,1.6587,1.6582,1.6582,136300000.0
2006-04-28 03:23:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2006-04-28 03:24:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2006-04-28 03:25:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2006-04-28 03:26:00,1.6585,1.6586,1.6585,1.6585,136300000.0
2006-04-28 03:27:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2006-04-28 03:28:00,1.6585,1.6587,1.6583,1.6585,136300000.0
2006-04-28 03:29:00,1.6586,1.6588,1.6584,1.6586,136300000.0
2006-04-28 03:30:00,1.6587,1.659,1.6583,1.6589,136300000.0
2006-04-28 03:31:00,1.659,1.6591,1.6588,1.6588,136300000.0
2006-04-28 03:32:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-04-28 03:33:00,1.6589,1.659,1.6588,1.6589,136300000.0
2006-04-28 03:34:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2006-04-28 03:35:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-04-28 03:36:00,1.6586,1.659,1.6586,1.6587,136300000.0
2006-04-28 03:37:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2006-04-28 03:38:00,1.6588,1.6589,1.6585,1.6585,136300000.0
2006-04-28 03:39:00,1.658,1.6585,1.658,1.6584,136300000.0
2006-04-28 03:40:00,1.6583,1.6588,1.6581,1.6588,136300000.0
2006-04-28 03:41:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-04-28 03:42:00,1.6591,1.6594,1.6588,1.6589,136300000.0
2006-04-28 03:43:00,1.659,1.659,1.6587,1.6588,136300000.0
2006-04-28 03:44:00,1.6589,1.6592,1.6587,1.6591,136300000.0
2006-04-28 03:45:00,1.6589,1.6592,1.6587,1.659,136300000.0
2006-04-28 03:46:00,1.6589,1.6593,1.6588,1.6593,136300000.0
2006-04-28 03:47:00,1.6592,1.6592,1.6589,1.6591,136300000.0
2006-04-28 03:48:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-04-28 03:49:00,1.6592,1.6592,1.6588,1.6588,136300000.0
2006-04-28 03:50:00,1.659,1.6592,1.6588,1.6591,136300000.0
2006-04-28 03:51:00,1.659,1.659,1.6586,1.6589,136300000.0
2006-04-28 03:52:00,1.659,1.6592,1.6589,1.659,136300000.0
2006-04-28 03:53:00,1.6589,1.6592,1.6589,1.659,136300000.0
2006-04-28 03:54:00,1.6589,1.6595,1.6589,1.6595,136300000.0
2006-04-28 03:55:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-04-28 03:56:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-04-28 03:57:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-28 03:58:00,1.6594,1.6594,1.6589,1.6591,136300000.0
2006-04-28 03:59:00,1.659,1.6592,1.6587,1.659,136300000.0
2006-04-28 04:00:00,1.6591,1.6593,1.6589,1.6589,136300000.0
2006-04-28 04:01:00,1.659,1.6592,1.6588,1.6589,136300000.0
2006-04-28 04:02:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2006-04-28 04:03:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2006-04-28 04:04:00,1.6588,1.6588,1.6584,1.6587,136300000.0
2006-04-28 04:05:00,1.6586,1.6589,1.6585,1.6585,136300000.0
2006-04-28 04:06:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-04-28 04:08:00,1.6588,1.659,1.6587,1.6588,136300000.0
2006-04-28 04:09:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2006-04-28 04:10:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2006-04-28 04:11:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-04-28 04:12:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-04-28 04:13:00,1.6586,1.6592,1.6586,1.6592,136300000.0
2006-04-28 04:14:00,1.659,1.6592,1.6587,1.6588,136300000.0
2006-04-28 04:15:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-04-28 04:16:00,1.6588,1.659,1.6588,1.6588,136300000.0
2006-04-28 04:17:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2006-04-28 04:18:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-04-28 04:20:00,1.6589,1.659,1.6588,1.659,136300000.0
2006-04-28 04:21:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-04-28 04:23:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2006-04-28 04:24:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2006-04-28 04:25:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2006-04-28 04:26:00,1.6587,1.6589,1.6586,1.6586,136300000.0
2006-04-28 04:27:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2006-04-28 04:28:00,1.6582,1.6585,1.658,1.6581,136300000.0
2006-04-28 04:29:00,1.6582,1.6585,1.6579,1.6582,136300000.0
2006-04-28 04:30:00,1.6586,1.6589,1.6583,1.6588,136300000.0
2006-04-28 04:31:00,1.659,1.659,1.6588,1.6589,136300000.0
2006-04-28 04:32:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2006-04-28 04:33:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2006-04-28 04:34:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2006-04-28 04:35:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2006-04-28 04:36:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-04-28 04:37:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-04-28 04:38:00,1.6592,1.6592,1.6588,1.6588,136300000.0
2006-04-28 04:39:00,1.6587,1.659,1.6587,1.659,136300000.0
2006-04-28 04:40:00,1.6591,1.6592,1.6589,1.659,136300000.0
2006-04-28 04:41:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-04-28 04:42:00,1.659,1.6591,1.6584,1.6588,136300000.0
2006-04-28 04:43:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2006-04-28 04:44:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2006-04-28 04:45:00,1.6582,1.6583,1.658,1.658,136300000.0
2006-04-28 04:46:00,1.6581,1.6582,1.6576,1.6581,136300000.0
2006-04-28 04:47:00,1.658,1.6584,1.658,1.6583,136300000.0
2006-04-28 04:48:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2006-04-28 04:49:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-04-28 04:50:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-04-28 04:51:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2006-04-28 04:52:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-04-28 04:53:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-04-28 04:54:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2006-04-28 04:55:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2006-04-28 04:56:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2006-04-28 04:57:00,1.6585,1.659,1.6585,1.6589,136300000.0
2006-04-28 04:58:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-28 04:59:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2006-04-28 05:00:00,1.659,1.6591,1.659,1.659,136300000.0
2006-04-28 05:01:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-04-28 05:02:00,1.659,1.6592,1.659,1.6591,136300000.0
2006-04-28 05:03:00,1.6592,1.6593,1.659,1.6591,136300000.0
2006-04-28 05:04:00,1.659,1.6591,1.6588,1.659,136300000.0
2006-04-28 05:05:00,1.6591,1.6594,1.6589,1.6593,136300000.0
2006-04-28 05:06:00,1.6594,1.6597,1.6594,1.6595,136300000.0
2006-04-28 05:07:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-04-28 05:08:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2006-04-28 05:09:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-04-28 05:10:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-04-28 05:11:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-04-28 05:12:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-04-28 05:13:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-04-28 05:14:00,1.6595,1.6596,1.6593,1.6595,136300000.0
2006-04-28 05:15:00,1.6594,1.6596,1.6593,1.6593,136300000.0
2006-04-28 05:16:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-04-28 05:17:00,1.6591,1.6592,1.659,1.659,136300000.0
2006-04-28 05:18:00,1.6591,1.6593,1.659,1.6591,136300000.0
2006-04-28 05:19:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-04-28 05:20:00,1.6591,1.6591,1.659,1.6591,136300000.0
2006-04-28 05:21:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-04-28 05:22:00,1.659,1.6591,1.6588,1.6589,136300000.0
2006-04-28 05:23:00,1.659,1.659,1.6588,1.659,136300000.0
2006-04-28 05:24:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-04-28 05:25:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-28 05:26:00,1.6591,1.6592,1.659,1.659,136300000.0
2006-04-28 05:27:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-04-28 05:29:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2006-04-28 05:30:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-04-28 05:31:00,1.659,1.6595,1.659,1.6595,136300000.0
2006-04-28 05:32:00,1.6596,1.6598,1.6594,1.6597,136300000.0
2006-04-28 05:33:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-04-28 05:34:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-04-28 05:35:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-04-28 05:38:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2006-04-28 05:39:00,1.659,1.659,1.6589,1.659,136300000.0
2006-04-28 05:40:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-04-28 05:41:00,1.659,1.6591,1.6589,1.6591,136300000.0
2006-04-28 05:42:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-04-28 05:43:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-28 05:44:00,1.6589,1.659,1.6586,1.6588,136300000.0
2006-04-28 05:45:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2006-04-28 05:46:00,1.6585,1.6586,1.6582,1.6583,136300000.0
2006-04-28 05:47:00,1.6585,1.6586,1.6582,1.6585,136300000.0
2006-04-28 05:48:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2006-04-28 05:49:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2006-04-28 05:50:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2006-04-28 05:51:00,1.6587,1.6588,1.6584,1.6585,136300000.0
2006-04-28 05:52:00,1.6584,1.6586,1.6583,1.6584,136300000.0
2006-04-28 05:53:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2006-04-28 05:54:00,1.6583,1.6583,1.658,1.6581,136300000.0
2006-04-28 05:55:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-04-28 05:56:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2006-04-28 05:57:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2006-04-28 05:58:00,1.6587,1.6591,1.6587,1.6589,136300000.0
2006-04-28 05:59:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-04-28 06:00:00,1.6586,1.6591,1.6585,1.659,136300000.0
2006-04-28 06:01:00,1.6589,1.6594,1.6589,1.6594,136300000.0
2006-04-28 06:03:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2006-04-28 06:04:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2006-04-28 06:05:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2006-04-28 06:06:00,1.6597,1.66,1.6597,1.6598,136300000.0
2006-04-28 06:07:00,1.6597,1.6597,1.6591,1.6593,136300000.0
2006-04-28 06:08:00,1.6594,1.6595,1.659,1.659,136300000.0
2006-04-28 06:09:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-28 06:10:00,1.6591,1.6592,1.659,1.6591,136300000.0
2006-04-28 06:11:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-28 06:12:00,1.6591,1.6592,1.659,1.659,136300000.0
2006-04-28 06:13:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2006-04-28 06:14:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2006-04-28 06:15:00,1.6587,1.6592,1.6587,1.659,136300000.0
2006-04-28 06:16:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-04-28 06:17:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2006-04-28 06:18:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-04-28 06:19:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2006-04-28 06:20:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2006-04-28 06:21:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2006-04-28 06:22:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2006-04-28 06:23:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2006-04-28 06:24:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2006-04-28 06:25:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2006-04-28 06:26:00,1.6581,1.6583,1.658,1.6581,136300000.0
2006-04-28 06:27:00,1.6582,1.6585,1.6581,1.6583,136300000.0
2006-04-28 06:28:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2006-04-28 06:29:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2006-04-28 06:30:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2006-04-28 06:31:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2006-04-28 06:32:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2006-04-28 06:33:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-04-28 06:34:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2006-04-28 06:35:00,1.6586,1.6587,1.6584,1.6587,136300000.0
2006-04-28 06:37:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-04-28 06:38:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2006-04-28 06:41:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-28 06:42:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-28 06:43:00,1.659,1.6593,1.659,1.6591,136300000.0
2006-04-28 06:44:00,1.659,1.6591,1.6588,1.6589,136300000.0
2006-04-28 06:45:00,1.6588,1.659,1.6588,1.6589,136300000.0
2006-04-28 06:46:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-28 06:47:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-04-28 06:48:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2006-04-28 06:49:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-04-28 06:50:00,1.6589,1.6591,1.6587,1.659,136300000.0
2006-04-28 06:51:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2006-04-28 06:52:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-04-28 06:53:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-28 06:54:00,1.6591,1.6591,1.659,1.6591,136300000.0
2006-04-28 06:56:00,1.659,1.6591,1.6587,1.6589,136300000.0
2006-04-28 06:57:00,1.659,1.6591,1.659,1.659,136300000.0
2006-04-28 06:58:00,1.6591,1.6593,1.6589,1.6592,136300000.0
2006-04-28 06:59:00,1.6591,1.6593,1.6589,1.6592,136300000.0
2006-04-28 07:00:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2006-04-28 07:01:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-04-28 07:02:00,1.6593,1.6593,1.659,1.659,136300000.0
2006-04-28 07:03:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-28 07:04:00,1.6591,1.6592,1.659,1.6591,136300000.0
2006-04-28 07:05:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-04-28 07:06:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-04-28 07:07:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-04-28 07:08:00,1.6588,1.659,1.6588,1.6588,136300000.0
2006-04-28 07:09:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-04-28 07:10:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2006-04-28 07:11:00,1.659,1.6592,1.659,1.6591,136300000.0
2006-04-28 07:12:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2006-04-28 07:14:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-04-28 07:15:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-04-28 07:16:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-04-28 07:17:00,1.6589,1.659,1.6588,1.6588,136300000.0
2006-04-28 07:18:00,1.659,1.6592,1.6588,1.6592,136300000.0
2006-04-28 07:19:00,1.6591,1.6592,1.6589,1.659,136300000.0
2006-04-28 07:20:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-04-28 07:21:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2006-04-28 07:22:00,1.6589,1.659,1.6588,1.659,136300000.0
2006-04-28 07:23:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-04-28 07:24:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2006-04-28 07:25:00,1.659,1.6591,1.6588,1.6588,136300000.0
2006-04-28 07:26:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-04-28 07:27:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2006-04-28 07:28:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2006-04-28 07:29:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2006-04-28 07:30:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2006-04-28 07:31:00,1.6588,1.6591,1.6588,1.659,136300000.0
2006-04-28 07:32:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-04-28 07:33:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-04-28 07:34:00,1.6593,1.6597,1.6593,1.6596,136300000.0
2006-04-28 07:35:00,1.6597,1.6597,1.6593,1.6595,136300000.0
2006-04-28 07:36:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2006-04-28 07:38:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2006-04-28 07:39:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2006-04-28 07:40:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-04-28 07:41:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-04-28 07:42:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-04-28 07:43:00,1.6592,1.6597,1.659,1.6592,136300000.0
2006-04-28 07:44:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2006-04-28 07:45:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-04-28 07:46:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-04-28 07:47:00,1.6594,1.6595,1.6593,1.6594,136300000.0
2006-04-28 07:48:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2006-04-28 07:49:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-04-28 07:50:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2006-04-28 07:51:00,1.66,1.66,1.6595,1.6598,136300000.0
2006-04-28 07:52:00,1.6597,1.6599,1.6594,1.6597,136300000.0
2006-04-28 07:53:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2006-04-28 07:54:00,1.6597,1.6601,1.6597,1.6597,136300000.0
2006-04-28 07:55:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2006-04-28 07:56:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2006-04-28 07:57:00,1.6597,1.66,1.6596,1.66,136300000.0
2006-04-28 07:58:00,1.6602,1.6605,1.66,1.6603,136300000.0
2006-04-28 07:59:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-04-28 08:00:00,1.6607,1.6609,1.6604,1.6609,136300000.0
2006-04-28 08:01:00,1.6607,1.6609,1.6605,1.6608,136300000.0
2006-04-28 08:02:00,1.6607,1.661,1.6603,1.6605,136300000.0
2006-04-28 08:03:00,1.6606,1.6606,1.6602,1.6604,136300000.0
2006-04-28 08:04:00,1.6603,1.6606,1.6603,1.6604,136300000.0
2006-04-28 08:05:00,1.6603,1.6607,1.6603,1.6606,136300000.0
2006-04-28 08:06:00,1.6605,1.661,1.6605,1.661,136300000.0
2006-04-28 08:07:00,1.6609,1.661,1.6604,1.6607,136300000.0
2006-04-28 08:08:00,1.6609,1.6609,1.6605,1.6607,136300000.0
2006-04-28 08:09:00,1.6606,1.6608,1.6604,1.6608,136300000.0
2006-04-28 08:10:00,1.6607,1.661,1.6604,1.6604,136300000.0
2006-04-28 08:11:00,1.6605,1.6607,1.6604,1.6606,136300000.0
2006-04-28 08:12:00,1.6605,1.661,1.6605,1.6609,136300000.0
2006-04-28 08:13:00,1.661,1.661,1.6607,1.6608,136300000.0
2006-04-28 08:14:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-04-28 08:15:00,1.6609,1.6613,1.6609,1.6612,136300000.0
2006-04-28 08:16:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2006-04-28 08:17:00,1.6612,1.6618,1.6612,1.6618,136300000.0
2006-04-28 08:18:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-04-28 08:19:00,1.662,1.662,1.6619,1.662,136300000.0
2006-04-28 08:20:00,1.6619,1.6621,1.6617,1.6618,136300000.0
2006-04-28 08:21:00,1.6617,1.662,1.6617,1.6617,136300000.0
2006-04-28 08:22:00,1.6616,1.6619,1.6614,1.6614,136300000.0
2006-04-28 08:23:00,1.6615,1.6616,1.6609,1.6615,136300000.0
2006-04-28 08:24:00,1.6616,1.6618,1.6612,1.6617,136300000.0
2006-04-28 08:25:00,1.6618,1.662,1.6615,1.6619,136300000.0
2006-04-28 08:26:00,1.6618,1.662,1.6617,1.6619,136300000.0
2006-04-28 08:27:00,1.662,1.6627,1.662,1.6625,136300000.0
2006-04-28 08:28:00,1.6624,1.6634,1.6624,1.6628,136300000.0
2006-04-28 08:29:00,1.6629,1.663,1.662,1.6622,136300000.0
2006-04-28 08:30:00,1.6624,1.6626,1.6623,1.6623,136300000.0
2006-04-28 08:31:00,1.6622,1.6626,1.6619,1.6623,136300000.0
2006-04-28 08:32:00,1.6625,1.6625,1.6617,1.6624,136300000.0
2006-04-28 08:33:00,1.6626,1.6627,1.6619,1.6623,136300000.0
2006-04-28 08:34:00,1.6622,1.6622,1.6614,1.6614,136300000.0
2006-04-28 08:35:00,1.6613,1.6616,1.6609,1.661,136300000.0
2006-04-28 08:36:00,1.6611,1.6612,1.6608,1.6608,136300000.0
2006-04-28 08:37:00,1.6607,1.6611,1.6605,1.6607,136300000.0
2006-04-28 08:38:00,1.6605,1.6608,1.6601,1.6601,136300000.0
2006-04-28 08:39:00,1.6602,1.6608,1.6601,1.6608,136300000.0
2006-04-28 08:40:00,1.6605,1.6612,1.6605,1.6607,136300000.0
2006-04-28 08:41:00,1.6608,1.6611,1.6607,1.6608,136300000.0
2006-04-28 08:42:00,1.6607,1.6607,1.6602,1.6605,136300000.0
2006-04-28 08:43:00,1.6604,1.6611,1.6603,1.6605,136300000.0
2006-04-28 08:44:00,1.6606,1.6608,1.6605,1.6606,136300000.0
2006-04-28 08:45:00,1.6605,1.6608,1.6602,1.6606,136300000.0
2006-04-28 08:46:00,1.6605,1.6608,1.6598,1.6601,136300000.0
2006-04-28 08:47:00,1.6604,1.6607,1.6602,1.6606,136300000.0
2006-04-28 08:48:00,1.6607,1.661,1.6606,1.6608,136300000.0
2006-04-28 08:49:00,1.661,1.6613,1.6606,1.661,136300000.0
2006-04-28 08:50:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-04-28 08:51:00,1.6607,1.6609,1.6605,1.6609,136300000.0
2006-04-28 08:52:00,1.661,1.6611,1.6608,1.6611,136300000.0
2006-04-28 08:53:00,1.6609,1.6613,1.6608,1.6612,136300000.0
2006-04-28 08:54:00,1.6611,1.6617,1.661,1.6614,136300000.0
2006-04-28 08:55:00,1.6613,1.6614,1.661,1.661,136300000.0
2006-04-28 08:56:00,1.6611,1.6614,1.661,1.6614,136300000.0
2006-04-28 08:57:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2006-04-28 08:58:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2006-04-28 08:59:00,1.6614,1.6616,1.6611,1.6613,136300000.0
2006-04-28 09:00:00,1.6615,1.6615,1.6611,1.6611,136300000.0
2006-04-28 09:01:00,1.6612,1.6613,1.6611,1.6613,136300000.0
2006-04-28 09:02:00,1.6612,1.6612,1.6609,1.6611,136300000.0
2006-04-28 09:03:00,1.6609,1.6612,1.6608,1.6608,136300000.0
2006-04-28 09:04:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-04-28 09:05:00,1.6608,1.6614,1.6608,1.6613,136300000.0
2006-04-28 09:06:00,1.6612,1.6613,1.6609,1.6609,136300000.0
2006-04-28 09:07:00,1.661,1.6612,1.6608,1.6609,136300000.0
2006-04-28 09:08:00,1.661,1.661,1.6608,1.6609,136300000.0
2006-04-28 09:09:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-04-28 09:10:00,1.6607,1.6611,1.6607,1.6611,136300000.0
2006-04-28 09:11:00,1.6609,1.6613,1.6609,1.6613,136300000.0
2006-04-28 09:12:00,1.6612,1.6614,1.6606,1.6606,136300000.0
2006-04-28 09:13:00,1.6605,1.6608,1.6605,1.6606,136300000.0
2006-04-28 09:14:00,1.6607,1.6608,1.6606,1.6606,136300000.0
2006-04-28 09:15:00,1.6605,1.6606,1.6603,1.6604,136300000.0
2006-04-28 09:16:00,1.6603,1.6608,1.6602,1.6608,136300000.0
2006-04-28 09:17:00,1.6606,1.661,1.6606,1.6609,136300000.0
2006-04-28 09:18:00,1.661,1.6614,1.661,1.661,136300000.0
2006-04-28 09:19:00,1.6612,1.6616,1.6611,1.6613,136300000.0
2006-04-28 09:20:00,1.6614,1.6619,1.6614,1.6615,136300000.0
2006-04-28 09:21:00,1.6617,1.662,1.6616,1.6618,136300000.0
2006-04-28 09:22:00,1.6619,1.662,1.6615,1.6615,136300000.0
2006-04-28 09:23:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2006-04-28 09:24:00,1.6617,1.6617,1.6613,1.6614,136300000.0
2006-04-28 09:25:00,1.6613,1.6613,1.6609,1.6612,136300000.0
2006-04-28 09:26:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2006-04-28 09:27:00,1.6614,1.6614,1.6609,1.6613,136300000.0
2006-04-28 09:28:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-04-28 09:29:00,1.6611,1.6613,1.661,1.6613,136300000.0
2006-04-28 09:30:00,1.6612,1.6612,1.6608,1.6609,136300000.0
2006-04-28 09:31:00,1.661,1.661,1.6605,1.6607,136300000.0
2006-04-28 09:32:00,1.6608,1.6612,1.6608,1.6609,136300000.0
2006-04-28 09:33:00,1.6606,1.6618,1.6605,1.6611,136300000.0
2006-04-28 09:34:00,1.661,1.6611,1.6607,1.661,136300000.0
2006-04-28 09:35:00,1.6611,1.6615,1.6611,1.6615,136300000.0
2006-04-28 09:36:00,1.6614,1.662,1.6614,1.6617,136300000.0
2006-04-28 09:37:00,1.6618,1.6619,1.6613,1.6614,136300000.0
2006-04-28 09:38:00,1.6615,1.6624,1.6615,1.6624,136300000.0
2006-04-28 09:39:00,1.6623,1.6627,1.662,1.6626,136300000.0
2006-04-28 09:40:00,1.6625,1.6629,1.6624,1.6627,136300000.0
2006-04-28 09:41:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2006-04-28 09:42:00,1.6624,1.6628,1.6624,1.6625,136300000.0
2006-04-28 09:43:00,1.6624,1.6626,1.6621,1.6621,136300000.0
2006-04-28 09:44:00,1.6622,1.6624,1.662,1.662,136300000.0
2006-04-28 09:45:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-04-28 09:46:00,1.662,1.662,1.662,1.662,136300000.0
2006-04-28 09:47:00,1.6619,1.6621,1.6619,1.662,136300000.0
2006-04-28 09:48:00,1.6619,1.662,1.6618,1.6618,136300000.0
2006-04-28 09:49:00,1.662,1.662,1.6617,1.6617,136300000.0
2006-04-28 09:50:00,1.6618,1.662,1.6617,1.6619,136300000.0
2006-04-28 09:51:00,1.6621,1.6627,1.6619,1.6624,136300000.0
2006-04-28 09:52:00,1.6623,1.6625,1.6619,1.6619,136300000.0
2006-04-28 09:53:00,1.6617,1.6619,1.6614,1.6616,136300000.0
2006-04-28 09:54:00,1.6615,1.6618,1.6612,1.6616,136300000.0
2006-04-28 09:55:00,1.6618,1.662,1.6616,1.6619,136300000.0
2006-04-28 09:56:00,1.662,1.6621,1.6617,1.6617,136300000.0
2006-04-28 09:57:00,1.6618,1.662,1.6614,1.6614,136300000.0
2006-04-28 09:58:00,1.6615,1.6621,1.6615,1.6619,136300000.0
2006-04-28 09:59:00,1.6617,1.662,1.6613,1.6613,136300000.0
2006-04-28 10:00:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2006-04-28 10:01:00,1.6613,1.6616,1.6613,1.6615,136300000.0
2006-04-28 10:02:00,1.6616,1.6619,1.6615,1.6616,136300000.0
2006-04-28 10:03:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2006-04-28 10:04:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2006-04-28 10:05:00,1.6617,1.6617,1.6613,1.6613,136300000.0
2006-04-28 10:06:00,1.6614,1.6617,1.6613,1.6617,136300000.0
2006-04-28 10:07:00,1.6618,1.6618,1.6614,1.6615,136300000.0
2006-04-28 10:08:00,1.6614,1.6622,1.6614,1.662,136300000.0
2006-04-28 10:09:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2006-04-28 10:10:00,1.6621,1.6624,1.6619,1.6624,136300000.0
2006-04-28 10:11:00,1.6623,1.6623,1.6618,1.662,136300000.0
2006-04-28 10:12:00,1.6619,1.6621,1.6617,1.6619,136300000.0
2006-04-28 10:13:00,1.662,1.6623,1.6619,1.662,136300000.0
2006-04-28 10:14:00,1.6623,1.6623,1.6615,1.6621,136300000.0
2006-04-28 10:15:00,1.662,1.6623,1.6618,1.6621,136300000.0
2006-04-28 10:16:00,1.662,1.6623,1.6616,1.6619,136300000.0
2006-04-28 10:17:00,1.6618,1.6626,1.6618,1.6625,136300000.0
2006-04-28 10:18:00,1.6624,1.6628,1.662,1.6621,136300000.0
2006-04-28 10:19:00,1.6622,1.6629,1.6621,1.6627,136300000.0
2006-04-28 10:20:00,1.6628,1.6628,1.6623,1.6625,136300000.0
2006-04-28 10:21:00,1.6624,1.6627,1.6621,1.6625,136300000.0
2006-04-28 10:22:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-04-28 10:23:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-04-28 10:24:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2006-04-28 10:25:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-04-28 10:26:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-04-28 10:27:00,1.6623,1.6627,1.6623,1.6625,136300000.0
2006-04-28 10:28:00,1.6626,1.6626,1.6621,1.6622,136300000.0
2006-04-28 10:29:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-04-28 10:30:00,1.6621,1.6622,1.662,1.6621,136300000.0
2006-04-28 10:31:00,1.6622,1.6629,1.6622,1.6623,136300000.0
2006-04-28 10:32:00,1.6624,1.6627,1.6623,1.6624,136300000.0
2006-04-28 10:33:00,1.6626,1.6631,1.6624,1.6624,136300000.0
2006-04-28 10:34:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-04-28 10:35:00,1.6626,1.663,1.6626,1.6629,136300000.0
2006-04-28 10:36:00,1.6627,1.6637,1.6627,1.6637,136300000.0
2006-04-28 10:37:00,1.6635,1.6638,1.6624,1.6624,136300000.0
2006-04-28 10:38:00,1.6625,1.6628,1.6621,1.6622,136300000.0
2006-04-28 10:39:00,1.6623,1.6626,1.6619,1.6619,136300000.0
2006-04-28 10:40:00,1.662,1.6623,1.6619,1.6619,136300000.0
2006-04-28 10:41:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-04-28 10:42:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-04-28 10:43:00,1.6621,1.6625,1.6621,1.6622,136300000.0
2006-04-28 10:44:00,1.6623,1.6624,1.662,1.662,136300000.0
2006-04-28 10:45:00,1.6621,1.6623,1.662,1.6623,136300000.0
2006-04-28 10:46:00,1.6622,1.6623,1.6617,1.6618,136300000.0
2006-04-28 10:47:00,1.6617,1.6621,1.6615,1.662,136300000.0
2006-04-28 10:48:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-04-28 10:49:00,1.662,1.6622,1.6617,1.662,136300000.0
2006-04-28 10:50:00,1.6618,1.6621,1.6617,1.6621,136300000.0
2006-04-28 10:51:00,1.6619,1.6621,1.6617,1.662,136300000.0
2006-04-28 10:52:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2006-04-28 10:53:00,1.6617,1.6617,1.6613,1.6616,136300000.0
2006-04-28 10:54:00,1.6615,1.6619,1.6615,1.6617,136300000.0
2006-04-28 10:55:00,1.6618,1.662,1.6612,1.6616,136300000.0
2006-04-28 10:56:00,1.6617,1.662,1.6614,1.6617,136300000.0
2006-04-28 10:57:00,1.6618,1.6619,1.6613,1.6617,136300000.0
2006-04-28 10:58:00,1.6614,1.6616,1.6607,1.661,136300000.0
2006-04-28 10:59:00,1.6611,1.6613,1.6608,1.6608,136300000.0
2006-04-28 11:00:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-04-28 11:01:00,1.6612,1.6612,1.6605,1.6607,136300000.0
2006-04-28 11:02:00,1.6608,1.661,1.6607,1.661,136300000.0
2006-04-28 11:03:00,1.6609,1.6609,1.6605,1.6608,136300000.0
2006-04-28 11:04:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-04-28 11:05:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-04-28 11:06:00,1.661,1.6612,1.6609,1.6609,136300000.0
2006-04-28 11:07:00,1.661,1.661,1.6608,1.6609,136300000.0
2006-04-28 11:08:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2006-04-28 11:09:00,1.6605,1.6607,1.6602,1.6605,136300000.0
2006-04-28 11:10:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2006-04-28 11:11:00,1.6604,1.6606,1.6602,1.6605,136300000.0
2006-04-28 11:12:00,1.6603,1.6606,1.6603,1.6604,136300000.0
2006-04-28 11:13:00,1.6603,1.661,1.6603,1.6608,136300000.0
2006-04-28 11:14:00,1.661,1.661,1.6605,1.6606,136300000.0
2006-04-28 11:15:00,1.6607,1.6608,1.6605,1.6607,136300000.0
2006-04-28 11:16:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-04-28 11:17:00,1.6605,1.6609,1.6605,1.6608,136300000.0
2006-04-28 11:18:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-04-28 11:19:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2006-04-28 11:20:00,1.6609,1.6613,1.6607,1.6613,136300000.0
2006-04-28 11:21:00,1.6612,1.6616,1.6612,1.6615,136300000.0
2006-04-28 11:22:00,1.6614,1.6619,1.6614,1.6615,136300000.0
2006-04-28 11:23:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2006-04-28 11:24:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-04-28 11:25:00,1.6615,1.6618,1.6614,1.6617,136300000.0
2006-04-28 11:26:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2006-04-28 11:27:00,1.6618,1.662,1.6617,1.6619,136300000.0
2006-04-28 11:28:00,1.662,1.6624,1.662,1.6622,136300000.0
2006-04-28 11:29:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2006-04-28 11:30:00,1.6621,1.6626,1.6621,1.6625,136300000.0
2006-04-28 11:31:00,1.6624,1.6631,1.6622,1.6629,136300000.0
2006-04-28 11:32:00,1.6628,1.6631,1.6619,1.6622,136300000.0
2006-04-28 11:33:00,1.662,1.6622,1.6617,1.6618,136300000.0
2006-04-28 11:34:00,1.6617,1.6617,1.661,1.6612,136300000.0
2006-04-28 11:35:00,1.661,1.6614,1.661,1.6612,136300000.0
2006-04-28 11:36:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2006-04-28 11:37:00,1.6612,1.6613,1.6608,1.6609,136300000.0
2006-04-28 11:38:00,1.6608,1.6608,1.6603,1.6603,136300000.0
2006-04-28 11:39:00,1.6602,1.6602,1.6597,1.6599,136300000.0
2006-04-28 11:40:00,1.6601,1.6601,1.6598,1.66,136300000.0
2006-04-28 11:41:00,1.6598,1.66,1.6597,1.6599,136300000.0
2006-04-28 11:42:00,1.66,1.6602,1.6598,1.6601,136300000.0
2006-04-28 11:43:00,1.66,1.6602,1.6599,1.6601,136300000.0
2006-04-28 11:44:00,1.6603,1.6603,1.6597,1.66,136300000.0
2006-04-28 11:45:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-04-28 11:46:00,1.66,1.6605,1.6599,1.6603,136300000.0
2006-04-28 11:47:00,1.6605,1.6605,1.6599,1.66,136300000.0
2006-04-28 11:48:00,1.6599,1.6601,1.6598,1.66,136300000.0
2006-04-28 11:49:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-04-28 11:50:00,1.6604,1.6605,1.6596,1.6596,136300000.0
2006-04-28 11:51:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-04-28 11:52:00,1.66,1.6603,1.6598,1.66,136300000.0
2006-04-28 11:53:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2006-04-28 11:54:00,1.6599,1.66,1.6594,1.6594,136300000.0
2006-04-28 11:55:00,1.6593,1.6593,1.6583,1.6585,136300000.0
2006-04-28 11:56:00,1.6587,1.659,1.6586,1.6586,136300000.0
2006-04-28 11:57:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2006-04-28 11:58:00,1.659,1.659,1.6587,1.6588,136300000.0
2006-04-28 11:59:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2006-04-28 12:00:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2006-04-28 12:01:00,1.6588,1.6588,1.6583,1.6584,136300000.0
2006-04-28 12:02:00,1.6587,1.6589,1.6582,1.6585,136300000.0
2006-04-28 12:03:00,1.6586,1.659,1.6584,1.659,136300000.0
2006-04-28 12:04:00,1.6589,1.6596,1.6589,1.6593,136300000.0
2006-04-28 12:05:00,1.6594,1.6597,1.6593,1.6593,136300000.0
2006-04-28 12:06:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2006-04-28 12:07:00,1.6594,1.6595,1.6593,1.6594,136300000.0
2006-04-28 12:08:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-04-28 12:09:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2006-04-28 12:10:00,1.6593,1.66,1.6593,1.66,136300000.0
2006-04-28 12:11:00,1.6598,1.66,1.6595,1.6595,136300000.0
2006-04-28 12:12:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2006-04-28 12:13:00,1.6597,1.6597,1.659,1.6592,136300000.0
2006-04-28 12:14:00,1.6591,1.6595,1.659,1.659,136300000.0
2006-04-28 12:15:00,1.6592,1.6592,1.6588,1.6588,136300000.0
2006-04-28 12:16:00,1.6589,1.6596,1.6589,1.6596,136300000.0
2006-04-28 12:17:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-04-28 12:18:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-04-28 12:19:00,1.6595,1.6601,1.6595,1.6601,136300000.0
2006-04-28 12:20:00,1.6599,1.6603,1.6599,1.6599,136300000.0
2006-04-28 12:21:00,1.6598,1.6598,1.659,1.6594,136300000.0
2006-04-28 12:22:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-04-28 12:23:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-04-28 12:24:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-04-28 12:25:00,1.6593,1.6597,1.6593,1.6597,136300000.0
2006-04-28 12:26:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-04-28 12:27:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-04-28 12:28:00,1.6594,1.6596,1.6593,1.6594,136300000.0
2006-04-28 12:29:00,1.6595,1.66,1.6594,1.6596,136300000.0
2006-04-28 12:30:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2006-04-28 12:31:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-04-28 12:32:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2006-04-28 12:33:00,1.6591,1.6595,1.6591,1.6595,136300000.0
2006-04-28 12:34:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-04-28 12:35:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2006-04-28 12:36:00,1.6595,1.6596,1.6593,1.6593,136300000.0
2006-04-28 12:37:00,1.6591,1.6598,1.6591,1.6597,136300000.0
2006-04-28 12:38:00,1.6596,1.6598,1.6595,1.6595,136300000.0
2006-04-28 12:39:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-04-28 12:40:00,1.6598,1.66,1.6598,1.6599,136300000.0
2006-04-28 12:41:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-04-28 12:42:00,1.6601,1.6601,1.6596,1.6596,136300000.0
2006-04-28 12:43:00,1.6597,1.6599,1.6595,1.6596,136300000.0
2006-04-28 12:44:00,1.6598,1.6602,1.6597,1.6601,136300000.0
2006-04-28 12:45:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2006-04-28 12:46:00,1.6605,1.6605,1.66,1.6601,136300000.0
2006-04-28 12:47:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-04-28 12:48:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-04-28 12:49:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2006-04-28 12:50:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2006-04-28 12:51:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-04-28 12:52:00,1.66,1.6602,1.6599,1.6601,136300000.0
2006-04-28 12:53:00,1.6602,1.6605,1.6601,1.6602,136300000.0
2006-04-28 12:54:00,1.6603,1.6603,1.6599,1.6603,136300000.0
2006-04-28 12:55:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-04-28 12:56:00,1.6601,1.6605,1.6599,1.6602,136300000.0
2006-04-28 12:57:00,1.6603,1.6604,1.66,1.66,136300000.0
2006-04-28 12:58:00,1.6601,1.6604,1.6599,1.6602,136300000.0
2006-04-28 12:59:00,1.6603,1.6607,1.6602,1.6607,136300000.0
2006-04-28 13:00:00,1.6608,1.6608,1.6604,1.6607,136300000.0
2006-04-28 13:01:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2006-04-28 13:02:00,1.6603,1.6608,1.6601,1.6606,136300000.0
2006-04-28 13:03:00,1.6603,1.6608,1.6603,1.6608,136300000.0
2006-04-28 13:04:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-04-28 13:05:00,1.6609,1.661,1.6605,1.6606,136300000.0
2006-04-28 13:06:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2006-04-28 13:07:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-04-28 13:08:00,1.6604,1.6605,1.66,1.66,136300000.0
2006-04-28 13:09:00,1.6599,1.66,1.6598,1.6599,136300000.0
2006-04-28 13:10:00,1.66,1.6601,1.6597,1.66,136300000.0
2006-04-28 13:11:00,1.6599,1.6604,1.6599,1.6602,136300000.0
2006-04-28 13:12:00,1.6601,1.6601,1.6599,1.66,136300000.0
2006-04-28 13:13:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-04-28 13:14:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-04-28 13:15:00,1.6599,1.66,1.6598,1.6599,136300000.0
2006-04-28 13:16:00,1.6596,1.6599,1.6595,1.6599,136300000.0
2006-04-28 13:17:00,1.6597,1.66,1.6595,1.6599,136300000.0
2006-04-28 13:18:00,1.6598,1.66,1.6595,1.6595,136300000.0
2006-04-28 13:19:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-04-28 13:20:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2006-04-28 13:21:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2006-04-28 13:22:00,1.6593,1.6593,1.6588,1.659,136300000.0
2006-04-28 13:23:00,1.6589,1.6589,1.6584,1.6586,136300000.0
2006-04-28 13:24:00,1.6585,1.6592,1.6584,1.6591,136300000.0
2006-04-28 13:25:00,1.659,1.6593,1.6588,1.6588,136300000.0
2006-04-28 13:26:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2006-04-28 13:27:00,1.6589,1.6592,1.6588,1.6592,136300000.0
2006-04-28 13:28:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2006-04-28 13:29:00,1.6588,1.6588,1.6584,1.6585,136300000.0
2006-04-28 13:30:00,1.6586,1.6588,1.6584,1.6584,136300000.0
2006-04-28 13:31:00,1.6582,1.6584,1.6581,1.6581,136300000.0
2006-04-28 13:32:00,1.6583,1.6583,1.6577,1.6581,136300000.0
2006-04-28 13:33:00,1.6582,1.6583,1.6579,1.6579,136300000.0
2006-04-28 13:34:00,1.6578,1.6579,1.6576,1.6579,136300000.0
2006-04-28 13:35:00,1.6578,1.6582,1.6578,1.6581,136300000.0
2006-04-28 13:36:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2006-04-28 13:37:00,1.658,1.6582,1.6579,1.6581,136300000.0
2006-04-28 13:38:00,1.6582,1.6584,1.6581,1.6583,136300000.0
2006-04-28 13:39:00,1.6585,1.6585,1.6581,1.6584,136300000.0
2006-04-28 13:40:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-04-28 13:41:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2006-04-28 13:42:00,1.6578,1.658,1.6578,1.6579,136300000.0
2006-04-28 13:43:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2006-04-28 13:44:00,1.658,1.6581,1.6578,1.658,136300000.0
2006-04-28 13:45:00,1.6579,1.6582,1.6579,1.658,136300000.0
2006-04-28 13:46:00,1.6579,1.6582,1.6579,1.6581,136300000.0
2006-04-28 13:47:00,1.6582,1.6583,1.6579,1.6581,136300000.0
2006-04-28 13:48:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-04-28 13:49:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2006-04-28 13:50:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2006-04-28 13:51:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2006-04-28 13:52:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-04-28 13:53:00,1.6587,1.659,1.6585,1.659,136300000.0
2006-04-28 13:54:00,1.6591,1.6591,1.6586,1.659,136300000.0
2006-04-28 13:55:00,1.6591,1.6594,1.6588,1.6593,136300000.0
2006-04-28 13:56:00,1.6592,1.6593,1.659,1.6592,136300000.0
2006-04-28 13:57:00,1.6591,1.6593,1.659,1.6591,136300000.0
2006-04-28 13:58:00,1.6592,1.6595,1.659,1.6593,136300000.0
2006-04-28 13:59:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-04-28 14:01:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-04-28 14:02:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-04-28 14:03:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-28 14:04:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-04-28 14:05:00,1.659,1.6594,1.6589,1.6593,136300000.0
2006-04-28 14:06:00,1.6595,1.6598,1.6594,1.6596,136300000.0
2006-04-28 14:07:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2006-04-28 14:08:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-04-28 14:09:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2006-04-28 14:10:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-04-28 14:11:00,1.6594,1.6596,1.6593,1.6593,136300000.0
2006-04-28 14:12:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-04-28 14:13:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-04-28 14:14:00,1.6592,1.6595,1.6591,1.6591,136300000.0
2006-04-28 14:15:00,1.6594,1.6594,1.6588,1.659,136300000.0
2006-04-28 14:16:00,1.6591,1.6591,1.6584,1.6585,136300000.0
2006-04-28 14:17:00,1.6584,1.6585,1.6582,1.6585,136300000.0
2006-04-28 14:18:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2006-04-28 14:19:00,1.6587,1.6587,1.6578,1.6579,136300000.0
2006-04-28 14:20:00,1.6577,1.6577,1.6571,1.6576,136300000.0
2006-04-28 14:21:00,1.6578,1.6581,1.6574,1.658,136300000.0
2006-04-28 14:22:00,1.6577,1.6579,1.6575,1.6576,136300000.0
2006-04-28 14:23:00,1.6575,1.6576,1.6573,1.6575,136300000.0
2006-04-28 14:24:00,1.6576,1.6579,1.6576,1.6577,136300000.0
2006-04-28 14:25:00,1.6578,1.6582,1.6578,1.6578,136300000.0
2006-04-28 14:26:00,1.6579,1.6584,1.6579,1.6582,136300000.0
2006-04-28 14:27:00,1.6583,1.6585,1.6582,1.6584,136300000.0
2006-04-28 14:28:00,1.6585,1.6586,1.6574,1.6578,136300000.0
2006-04-28 14:29:00,1.6574,1.6585,1.6571,1.6584,136300000.0
2006-04-28 14:30:00,1.6577,1.6592,1.6576,1.6592,136300000.0
2006-04-28 14:31:00,1.6591,1.6596,1.6588,1.6593,136300000.0
2006-04-28 14:32:00,1.6596,1.6597,1.6589,1.6591,136300000.0
2006-04-28 14:33:00,1.6592,1.66,1.6591,1.6595,136300000.0
2006-04-28 14:34:00,1.6594,1.6595,1.659,1.6591,136300000.0
2006-04-28 14:35:00,1.6592,1.6597,1.6592,1.6594,136300000.0
2006-04-28 14:36:00,1.6596,1.6598,1.6589,1.6592,136300000.0
2006-04-28 14:37:00,1.6593,1.6596,1.6591,1.6592,136300000.0
2006-04-28 14:38:00,1.6593,1.6597,1.6591,1.6594,136300000.0
2006-04-28 14:39:00,1.6593,1.6599,1.6592,1.6599,136300000.0
2006-04-28 14:40:00,1.6597,1.6602,1.6594,1.6597,136300000.0
2006-04-28 14:41:00,1.6595,1.6598,1.6594,1.6596,136300000.0
2006-04-28 14:42:00,1.6597,1.6601,1.6594,1.6594,136300000.0
2006-04-28 14:43:00,1.6595,1.6601,1.6594,1.6596,136300000.0
2006-04-28 14:44:00,1.6597,1.6597,1.6589,1.6589,136300000.0
2006-04-28 14:45:00,1.659,1.6598,1.6589,1.6595,136300000.0
2006-04-28 14:46:00,1.6594,1.6596,1.6591,1.6596,136300000.0
2006-04-28 14:47:00,1.6597,1.6598,1.6592,1.6596,136300000.0
2006-04-28 14:48:00,1.6598,1.6605,1.6598,1.6604,136300000.0
2006-04-28 14:49:00,1.6603,1.6608,1.6602,1.6607,136300000.0
2006-04-28 14:50:00,1.6605,1.6607,1.6601,1.6603,136300000.0
2006-04-28 14:51:00,1.6604,1.6607,1.66,1.6605,136300000.0
2006-04-28 14:52:00,1.6604,1.6608,1.6603,1.6608,136300000.0
2006-04-28 14:53:00,1.6607,1.6609,1.6601,1.6607,136300000.0
2006-04-28 14:54:00,1.6608,1.6608,1.6604,1.6607,136300000.0
2006-04-28 14:55:00,1.6606,1.6606,1.6598,1.6601,136300000.0
2006-04-28 14:56:00,1.66,1.6609,1.66,1.6607,136300000.0
2006-04-28 14:57:00,1.6606,1.6607,1.6603,1.6605,136300000.0
2006-04-28 14:58:00,1.6604,1.6606,1.66,1.6601,136300000.0
2006-04-28 14:59:00,1.66,1.661,1.66,1.6609,136300000.0
2006-04-28 15:00:00,1.661,1.6611,1.6607,1.6608,136300000.0
2006-04-28 15:01:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2006-04-28 15:02:00,1.661,1.661,1.6606,1.6609,136300000.0
2006-04-28 15:03:00,1.6608,1.6609,1.6601,1.6605,136300000.0
2006-04-28 15:04:00,1.6604,1.6605,1.6597,1.6601,136300000.0
2006-04-28 15:05:00,1.6599,1.6604,1.6599,1.6599,136300000.0
2006-04-28 15:06:00,1.6596,1.6598,1.659,1.6591,136300000.0
2006-04-28 15:07:00,1.659,1.6594,1.6589,1.6593,136300000.0
2006-04-28 15:08:00,1.6596,1.6599,1.6592,1.6597,136300000.0
2006-04-28 15:09:00,1.6598,1.6602,1.6597,1.66,136300000.0
2006-04-28 15:10:00,1.6599,1.66,1.6597,1.6599,136300000.0
2006-04-28 15:11:00,1.6598,1.6598,1.6593,1.6595,136300000.0
2006-04-28 15:12:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2006-04-28 15:13:00,1.6594,1.6595,1.6589,1.6593,136300000.0
2006-04-28 15:14:00,1.6592,1.6595,1.659,1.6594,136300000.0
2006-04-28 15:15:00,1.659,1.6594,1.6589,1.6592,136300000.0
2006-04-28 15:16:00,1.6593,1.6595,1.6591,1.6591,136300000.0
2006-04-28 15:17:00,1.6592,1.6593,1.6588,1.6588,136300000.0
2006-04-28 15:18:00,1.6589,1.6591,1.6587,1.6589,136300000.0
2006-04-28 15:19:00,1.659,1.659,1.6587,1.6587,136300000.0
2006-04-28 15:20:00,1.6586,1.659,1.6584,1.659,136300000.0
2006-04-28 15:21:00,1.6589,1.659,1.6587,1.6588,136300000.0
2006-04-28 15:22:00,1.659,1.6594,1.6588,1.6592,136300000.0
2006-04-28 15:23:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-04-28 15:24:00,1.6592,1.6593,1.659,1.6593,136300000.0
2006-04-28 15:25:00,1.659,1.6596,1.659,1.6596,136300000.0
2006-04-28 15:26:00,1.6595,1.6597,1.6594,1.6595,136300000.0
2006-04-28 15:27:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2006-04-28 15:28:00,1.6594,1.6594,1.6589,1.6589,136300000.0
2006-04-28 15:29:00,1.659,1.6592,1.6586,1.6587,136300000.0
2006-04-28 15:30:00,1.6586,1.6589,1.6584,1.6589,136300000.0
2006-04-28 15:31:00,1.6588,1.6588,1.6581,1.6583,136300000.0
2006-04-28 15:32:00,1.6584,1.6588,1.6583,1.6588,136300000.0
2006-04-28 15:33:00,1.6584,1.6587,1.6583,1.6585,136300000.0
2006-04-28 15:34:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2006-04-28 15:35:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2006-04-28 15:36:00,1.6588,1.6588,1.6584,1.6588,136300000.0
2006-04-28 15:37:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2006-04-28 15:38:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2006-04-28 15:39:00,1.659,1.6594,1.659,1.6592,136300000.0
2006-04-28 15:40:00,1.6593,1.6596,1.659,1.659,136300000.0
2006-04-28 15:41:00,1.6591,1.6593,1.6585,1.6592,136300000.0
2006-04-28 15:42:00,1.6591,1.6598,1.6591,1.6593,136300000.0
2006-04-28 15:43:00,1.659,1.6597,1.659,1.6595,136300000.0
2006-04-28 15:44:00,1.6593,1.66,1.6593,1.6599,136300000.0
2006-04-28 15:45:00,1.6598,1.6598,1.6594,1.6596,136300000.0
2006-04-28 15:46:00,1.6595,1.66,1.6594,1.6596,136300000.0
2006-04-28 15:47:00,1.6594,1.6598,1.6592,1.6598,136300000.0
2006-04-28 15:48:00,1.66,1.6603,1.6598,1.6599,136300000.0
2006-04-28 15:49:00,1.6601,1.6603,1.6597,1.6603,136300000.0
2006-04-28 15:50:00,1.6602,1.6602,1.6596,1.6598,136300000.0
2006-04-28 15:51:00,1.66,1.6603,1.6599,1.6602,136300000.0
2006-04-28 15:52:00,1.6604,1.6607,1.6602,1.6604,136300000.0
2006-04-28 15:53:00,1.6603,1.6607,1.6603,1.6603,136300000.0
2006-04-28 15:54:00,1.6604,1.6605,1.6597,1.6598,136300000.0
2006-04-28 15:55:00,1.66,1.6603,1.6595,1.6599,136300000.0
2006-04-28 15:56:00,1.6602,1.6603,1.6595,1.66,136300000.0
2006-04-28 15:57:00,1.6599,1.6603,1.6599,1.6601,136300000.0
2006-04-28 15:58:00,1.6602,1.6602,1.6596,1.6597,136300000.0
2006-04-28 15:59:00,1.6599,1.6603,1.6597,1.6601,136300000.0
2006-04-28 16:00:00,1.66,1.6608,1.6595,1.6607,136300000.0
2006-04-28 16:01:00,1.6608,1.6611,1.6606,1.6609,136300000.0
2006-04-28 16:02:00,1.6608,1.6611,1.6605,1.6606,136300000.0
2006-04-28 16:03:00,1.6607,1.6609,1.6602,1.6602,136300000.0
2006-04-28 16:04:00,1.6601,1.6608,1.6601,1.6608,136300000.0
2006-04-28 16:05:00,1.6607,1.6608,1.6601,1.6604,136300000.0
2006-04-28 16:06:00,1.6603,1.6606,1.6602,1.6606,136300000.0
2006-04-28 16:07:00,1.6605,1.6613,1.66,1.66,136300000.0
2006-04-28 16:08:00,1.6603,1.6607,1.6602,1.6604,136300000.0
2006-04-28 16:09:00,1.6603,1.6607,1.66,1.6605,136300000.0
2006-04-28 16:10:00,1.6606,1.6611,1.6603,1.6608,136300000.0
2006-04-28 16:11:00,1.661,1.6611,1.6608,1.661,136300000.0
2006-04-28 16:12:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2006-04-28 16:13:00,1.661,1.6612,1.6605,1.6608,136300000.0
2006-04-28 16:14:00,1.6607,1.6609,1.6601,1.6601,136300000.0
2006-04-28 16:15:00,1.6603,1.6607,1.6603,1.6603,136300000.0
2006-04-28 16:16:00,1.6604,1.6606,1.66,1.6606,136300000.0
2006-04-28 16:17:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2006-04-28 16:18:00,1.6608,1.6611,1.6607,1.6608,136300000.0
2006-04-28 16:19:00,1.6609,1.6609,1.6603,1.6606,136300000.0
2006-04-28 16:20:00,1.6607,1.6609,1.6603,1.6609,136300000.0
2006-04-28 16:21:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2006-04-28 16:22:00,1.6604,1.6609,1.6604,1.6607,136300000.0
2006-04-28 16:23:00,1.6608,1.6608,1.6605,1.6606,136300000.0
2006-04-28 16:24:00,1.6604,1.6607,1.6604,1.6604,136300000.0
2006-04-28 16:25:00,1.6603,1.6606,1.6602,1.6603,136300000.0
2006-04-28 16:26:00,1.6601,1.6603,1.6597,1.6599,136300000.0
2006-04-28 16:27:00,1.6598,1.6602,1.6595,1.66,136300000.0
2006-04-28 16:28:00,1.6599,1.6603,1.6599,1.6602,136300000.0
2006-04-28 16:29:00,1.6601,1.6603,1.66,1.6602,136300000.0
2006-04-28 16:30:00,1.6601,1.6602,1.6598,1.66,136300000.0
2006-04-28 16:31:00,1.6602,1.6603,1.6598,1.6602,136300000.0
2006-04-28 16:32:00,1.6604,1.6606,1.6601,1.6601,136300000.0
2006-04-28 16:33:00,1.6602,1.6604,1.6601,1.6601,136300000.0
2006-04-28 16:34:00,1.6603,1.6607,1.6602,1.6602,136300000.0
2006-04-28 16:35:00,1.6604,1.6607,1.6603,1.6605,136300000.0
2006-04-28 16:36:00,1.6606,1.6608,1.6604,1.6605,136300000.0
2006-04-28 16:37:00,1.6607,1.6609,1.6603,1.6603,136300000.0
2006-04-28 16:38:00,1.6604,1.6604,1.6599,1.6603,136300000.0
2006-04-28 16:39:00,1.6605,1.6608,1.6604,1.6604,136300000.0
2006-04-28 16:40:00,1.6605,1.6609,1.6601,1.6601,136300000.0
2006-04-28 16:41:00,1.66,1.6604,1.66,1.6602,136300000.0
2006-04-28 16:42:00,1.6601,1.6605,1.6599,1.6601,136300000.0
2006-04-28 16:43:00,1.6603,1.6605,1.6601,1.6602,136300000.0
2006-04-28 16:44:00,1.66,1.6602,1.6596,1.6596,136300000.0
2006-04-28 16:45:00,1.6598,1.6601,1.6595,1.66,136300000.0
2006-04-28 16:46:00,1.6601,1.6603,1.6599,1.6602,136300000.0
2006-04-28 16:47:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2006-04-28 16:48:00,1.6602,1.6605,1.6599,1.6602,136300000.0
2006-04-28 16:49:00,1.6601,1.6606,1.6601,1.6604,136300000.0
2006-04-28 16:50:00,1.6603,1.6604,1.66,1.6603,136300000.0
2006-04-28 16:51:00,1.6604,1.6606,1.6602,1.6604,136300000.0
2006-04-28 16:52:00,1.6605,1.6605,1.66,1.6601,136300000.0
2006-04-28 16:53:00,1.6602,1.6603,1.6598,1.6603,136300000.0
2006-04-28 16:54:00,1.6602,1.6604,1.6598,1.6599,136300000.0
2006-04-28 16:55:00,1.6601,1.6603,1.6595,1.66,136300000.0
2006-04-28 16:56:00,1.6597,1.6599,1.6594,1.6594,136300000.0
2006-04-28 16:57:00,1.6595,1.6595,1.6588,1.659,136300000.0
2006-04-28 16:58:00,1.6592,1.6598,1.6589,1.6598,136300000.0
2006-04-28 16:59:00,1.6599,1.6599,1.6592,1.6592,136300000.0
2006-04-28 17:00:00,1.6593,1.6599,1.6589,1.6597,136300000.0
2006-04-28 17:01:00,1.6595,1.6599,1.6594,1.6599,136300000.0
2006-04-28 17:02:00,1.6602,1.6603,1.6595,1.66,136300000.0
2006-04-28 17:03:00,1.6599,1.6601,1.6597,1.6599,136300000.0
2006-04-28 17:04:00,1.6598,1.6605,1.6597,1.6601,136300000.0
2006-04-28 17:05:00,1.66,1.6624,1.6597,1.6619,136300000.0
2006-04-28 17:06:00,1.6621,1.6623,1.6613,1.6613,136300000.0
2006-04-28 17:07:00,1.6614,1.6622,1.6612,1.6618,136300000.0
2006-04-28 17:08:00,1.662,1.6632,1.6619,1.6632,136300000.0
2006-04-28 17:09:00,1.6633,1.6641,1.6632,1.6638,136300000.0
2006-04-28 17:10:00,1.6637,1.6641,1.6629,1.663,136300000.0
2006-04-28 17:11:00,1.6627,1.6628,1.6621,1.6626,136300000.0
2006-04-28 17:12:00,1.6627,1.6629,1.6618,1.6624,136300000.0
2006-04-28 17:13:00,1.6626,1.663,1.6624,1.6627,136300000.0
2006-04-28 17:14:00,1.6626,1.6632,1.6621,1.6625,136300000.0
2006-04-28 17:15:00,1.6622,1.6622,1.6607,1.6608,136300000.0
2006-04-28 17:16:00,1.661,1.661,1.6604,1.6608,136300000.0
2006-04-28 17:17:00,1.6606,1.6615,1.6604,1.6613,136300000.0
2006-04-28 17:18:00,1.6611,1.6617,1.661,1.6614,136300000.0
2006-04-28 17:19:00,1.6615,1.6616,1.6607,1.6611,136300000.0
2006-04-28 17:20:00,1.661,1.6617,1.6606,1.6609,136300000.0
2006-04-28 17:21:00,1.6612,1.6625,1.661,1.6619,136300000.0
2006-04-28 17:22:00,1.6617,1.6626,1.6617,1.6618,136300000.0
2006-04-28 17:23:00,1.6619,1.662,1.661,1.6611,136300000.0
2006-04-28 17:24:00,1.661,1.6616,1.6606,1.6613,136300000.0
2006-04-28 17:25:00,1.6612,1.6613,1.6604,1.6608,136300000.0
2006-04-28 17:26:00,1.6609,1.6609,1.6604,1.6607,136300000.0
2006-04-28 17:27:00,1.6603,1.661,1.6603,1.6608,136300000.0
2006-04-28 17:28:00,1.6609,1.661,1.6605,1.661,136300000.0
2006-04-28 17:29:00,1.6611,1.6616,1.6609,1.6615,136300000.0
2006-04-28 17:30:00,1.6616,1.6623,1.6614,1.6623,136300000.0
2006-04-28 17:31:00,1.6622,1.6623,1.6616,1.6621,136300000.0
2006-04-28 17:32:00,1.662,1.6624,1.662,1.662,136300000.0
2006-04-28 17:33:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-04-28 17:34:00,1.6622,1.6626,1.6622,1.6625,136300000.0
2006-04-28 17:35:00,1.6624,1.6626,1.6621,1.6622,136300000.0
2006-04-28 17:36:00,1.6623,1.6625,1.662,1.6624,136300000.0
2006-04-28 17:37:00,1.6623,1.6627,1.6621,1.6627,136300000.0
2006-04-28 17:38:00,1.6628,1.663,1.6626,1.6628,136300000.0
2006-04-28 17:39:00,1.6629,1.6632,1.6623,1.6624,136300000.0
2006-04-28 17:40:00,1.6625,1.6625,1.6621,1.6624,136300000.0
2006-04-28 17:41:00,1.6623,1.6624,1.6618,1.6618,136300000.0
2006-04-28 17:42:00,1.6619,1.6623,1.6617,1.6621,136300000.0
2006-04-28 17:43:00,1.6619,1.6625,1.6618,1.6618,136300000.0
2006-04-28 17:44:00,1.6617,1.6622,1.6617,1.662,136300000.0
2006-04-28 17:45:00,1.6622,1.6624,1.662,1.6622,136300000.0
2006-04-28 17:46:00,1.6621,1.6625,1.6619,1.662,136300000.0
2006-04-28 17:47:00,1.6621,1.6622,1.662,1.6621,136300000.0
2006-04-28 17:48:00,1.6622,1.6623,1.6619,1.6621,136300000.0
2006-04-28 17:49:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-04-28 17:50:00,1.6621,1.6622,1.6615,1.6617,136300000.0
2006-04-28 17:51:00,1.6619,1.6622,1.6614,1.6617,136300000.0
2006-04-28 17:52:00,1.6618,1.6618,1.661,1.6613,136300000.0
2006-04-28 17:53:00,1.6612,1.6614,1.661,1.6614,136300000.0
2006-04-28 17:54:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-04-28 17:55:00,1.6617,1.662,1.6614,1.662,136300000.0
2006-04-28 17:56:00,1.6621,1.6622,1.6618,1.6622,136300000.0
2006-04-28 17:57:00,1.662,1.6625,1.662,1.6621,136300000.0
2006-04-28 17:58:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2006-04-28 17:59:00,1.6623,1.6626,1.6622,1.6623,136300000.0
2006-04-28 18:00:00,1.6622,1.6629,1.6622,1.6627,136300000.0
2006-04-28 18:01:00,1.6629,1.663,1.6625,1.6625,136300000.0
2006-04-28 18:02:00,1.6626,1.6631,1.6625,1.6626,136300000.0
2006-04-28 18:03:00,1.6624,1.663,1.6624,1.6626,136300000.0
2006-04-28 18:04:00,1.6628,1.6634,1.6628,1.6633,136300000.0
2006-04-28 18:05:00,1.6634,1.6635,1.6631,1.6632,136300000.0
2006-04-28 18:06:00,1.6631,1.6633,1.6629,1.6629,136300000.0
2006-04-28 18:07:00,1.663,1.6633,1.6629,1.663,136300000.0
2006-04-28 18:08:00,1.6629,1.6636,1.6629,1.6633,136300000.0
2006-04-28 18:09:00,1.6634,1.6636,1.6631,1.6635,136300000.0
2006-04-28 18:10:00,1.6634,1.6636,1.663,1.6631,136300000.0
2006-04-28 18:11:00,1.663,1.6636,1.6629,1.6636,136300000.0
2006-04-28 18:12:00,1.6635,1.6639,1.6634,1.6638,136300000.0
2006-04-28 18:13:00,1.6637,1.664,1.6634,1.6636,136300000.0
2006-04-28 18:14:00,1.6635,1.6639,1.6635,1.6639,136300000.0
2006-04-28 18:15:00,1.6641,1.6644,1.664,1.6641,136300000.0
2006-04-28 18:16:00,1.664,1.6641,1.6636,1.6636,136300000.0
2006-04-28 18:17:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2006-04-28 18:18:00,1.6638,1.6641,1.6637,1.6641,136300000.0
2006-04-28 18:19:00,1.6643,1.6645,1.6636,1.6637,136300000.0
2006-04-28 18:20:00,1.6636,1.6637,1.6634,1.6635,136300000.0
2006-04-28 18:21:00,1.6634,1.6634,1.663,1.6631,136300000.0
2006-04-28 18:22:00,1.6632,1.6632,1.6625,1.6627,136300000.0
2006-04-28 18:23:00,1.6628,1.663,1.662,1.6621,136300000.0
2006-04-28 18:24:00,1.6622,1.6626,1.6619,1.6622,136300000.0
2006-04-28 18:25:00,1.6619,1.6622,1.6616,1.6621,136300000.0
2006-04-28 18:26:00,1.6623,1.6624,1.662,1.6624,136300000.0
2006-04-28 18:27:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2006-04-28 18:28:00,1.6626,1.6628,1.6623,1.6628,136300000.0
2006-04-28 18:29:00,1.6627,1.6631,1.6627,1.6629,136300000.0
2006-04-28 18:30:00,1.6628,1.663,1.6627,1.663,136300000.0
2006-04-28 18:31:00,1.6629,1.6633,1.6626,1.6632,136300000.0
2006-04-28 18:32:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2006-04-28 18:33:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2006-04-28 18:34:00,1.6633,1.6635,1.6632,1.6634,136300000.0
2006-04-28 18:35:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-04-28 18:36:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-04-28 18:37:00,1.663,1.663,1.6626,1.663,136300000.0
2006-04-28 18:38:00,1.6628,1.663,1.6626,1.6629,136300000.0
2006-04-28 18:39:00,1.6628,1.6631,1.6614,1.6615,136300000.0
2006-04-28 18:40:00,1.6617,1.6617,1.6613,1.6614,136300000.0
2006-04-28 18:41:00,1.6613,1.6615,1.6606,1.6607,136300000.0
2006-04-28 18:42:00,1.6606,1.6606,1.6599,1.6601,136300000.0
2006-04-28 18:43:00,1.66,1.6605,1.66,1.6603,136300000.0
2006-04-28 18:44:00,1.6604,1.6609,1.6603,1.6609,136300000.0
2006-04-28 18:45:00,1.6608,1.6614,1.6607,1.6613,136300000.0
2006-04-28 18:46:00,1.6614,1.6616,1.6606,1.6607,136300000.0
2006-04-28 18:47:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2006-04-28 18:48:00,1.6605,1.6608,1.659,1.6592,136300000.0
2006-04-28 18:49:00,1.6593,1.6597,1.6593,1.6594,136300000.0
2006-04-28 18:50:00,1.6596,1.6601,1.6593,1.6601,136300000.0
2006-04-28 18:51:00,1.66,1.6601,1.6597,1.6599,136300000.0
2006-04-28 18:52:00,1.66,1.6608,1.6595,1.6604,136300000.0
2006-04-28 18:53:00,1.6603,1.6609,1.6601,1.6609,136300000.0
2006-04-28 18:54:00,1.661,1.661,1.6603,1.6605,136300000.0
2006-04-28 18:55:00,1.6606,1.6606,1.66,1.66,136300000.0
2006-04-28 18:56:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-04-28 18:57:00,1.6601,1.6605,1.6601,1.6604,136300000.0
2006-04-28 18:58:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-04-28 18:59:00,1.6605,1.6606,1.6603,1.6604,136300000.0
2006-04-28 19:00:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-04-28 19:01:00,1.6603,1.6607,1.6602,1.6605,136300000.0
2006-04-28 19:02:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2006-04-28 19:03:00,1.6603,1.6605,1.6599,1.6602,136300000.0
2006-04-28 19:04:00,1.6601,1.6607,1.6601,1.6606,136300000.0
2006-04-28 19:05:00,1.6605,1.6615,1.6604,1.6614,136300000.0
2006-04-28 19:06:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2006-04-28 19:07:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2006-04-28 19:08:00,1.6616,1.6618,1.6615,1.6618,136300000.0
2006-04-28 19:09:00,1.662,1.6621,1.6618,1.662,136300000.0
2006-04-28 19:10:00,1.6619,1.6623,1.6619,1.6621,136300000.0
2006-04-28 19:11:00,1.662,1.6623,1.6616,1.6621,136300000.0
2006-04-28 19:12:00,1.6622,1.6624,1.6621,1.6623,136300000.0
2006-04-28 19:13:00,1.6622,1.6623,1.662,1.6622,136300000.0
2006-04-28 19:14:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-04-28 19:15:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-04-28 19:16:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2006-04-28 19:17:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2006-04-28 19:18:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2006-04-28 19:19:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-04-28 19:20:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-04-28 19:21:00,1.6623,1.6628,1.6622,1.6626,136300000.0
2006-04-28 19:22:00,1.6627,1.663,1.6627,1.6627,136300000.0
2006-04-28 19:23:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-04-28 19:24:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-04-28 19:25:00,1.6622,1.6625,1.6621,1.6624,136300000.0
2006-04-28 19:26:00,1.6623,1.6624,1.6621,1.6622,136300000.0
2006-04-28 19:27:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-28 19:28:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-04-28 19:29:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-04-28 19:30:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-04-28 19:31:00,1.662,1.662,1.6617,1.6619,136300000.0
2006-04-28 19:32:00,1.662,1.6623,1.6618,1.6623,136300000.0
2006-04-28 19:33:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-04-28 19:34:00,1.6623,1.6624,1.662,1.662,136300000.0
2006-04-28 19:35:00,1.6621,1.6621,1.6617,1.662,136300000.0
2006-04-28 19:36:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-04-28 19:37:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-04-28 19:38:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-04-28 19:39:00,1.662,1.662,1.6616,1.6619,136300000.0
2006-04-28 19:40:00,1.6618,1.662,1.6616,1.6617,136300000.0
2006-04-28 19:41:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2006-04-28 19:42:00,1.6619,1.6622,1.6618,1.6622,136300000.0
2006-04-28 19:43:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-04-28 19:44:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-28 19:45:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-04-28 19:46:00,1.6621,1.6623,1.6615,1.6618,136300000.0
2006-04-28 19:47:00,1.662,1.6621,1.6618,1.6618,136300000.0
2006-04-28 19:48:00,1.6619,1.662,1.6618,1.662,136300000.0
2006-04-28 19:49:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-04-28 19:50:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-28 19:51:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2006-04-28 19:52:00,1.6618,1.6619,1.6616,1.6617,136300000.0
2006-04-28 19:53:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-04-28 19:54:00,1.6619,1.662,1.6616,1.6618,136300000.0
2006-04-28 19:55:00,1.6617,1.6621,1.6617,1.662,136300000.0
2006-04-28 19:56:00,1.6621,1.6629,1.6621,1.6623,136300000.0
2006-04-28 19:57:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2006-04-28 19:58:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2006-04-28 19:59:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2006-04-28 20:00:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-04-28 20:01:00,1.6623,1.6623,1.6619,1.6619,136300000.0
2006-04-28 20:02:00,1.6618,1.6622,1.6617,1.662,136300000.0
2006-04-28 20:03:00,1.6618,1.6624,1.6618,1.6623,136300000.0
2006-04-28 20:04:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-04-28 20:05:00,1.6623,1.6623,1.662,1.6621,136300000.0
2006-04-28 20:06:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-04-28 20:07:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-04-28 20:08:00,1.6624,1.6624,1.6619,1.6619,136300000.0
2006-04-28 20:10:00,1.662,1.6621,1.6619,1.6621,136300000.0
2006-04-28 20:11:00,1.662,1.6623,1.662,1.6623,136300000.0
2006-04-28 20:12:00,1.6621,1.6623,1.662,1.662,136300000.0
2006-04-28 20:13:00,1.6619,1.662,1.6617,1.6618,136300000.0
2006-04-28 20:14:00,1.6616,1.6618,1.6615,1.6616,136300000.0
2006-04-28 20:15:00,1.6615,1.6616,1.6613,1.6616,136300000.0
2006-04-28 20:16:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2006-04-28 20:17:00,1.6616,1.6616,1.6612,1.6615,136300000.0
2006-04-28 20:18:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2006-04-28 20:19:00,1.6614,1.6616,1.6608,1.6613,136300000.0
2006-04-28 20:20:00,1.6611,1.6614,1.661,1.6613,136300000.0
2006-04-28 20:21:00,1.6612,1.6612,1.661,1.6611,136300000.0
2006-04-28 20:22:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-04-28 20:23:00,1.661,1.661,1.661,1.661,136300000.0
2006-04-28 20:24:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-04-28 20:25:00,1.6611,1.6612,1.6606,1.6609,136300000.0
2006-04-28 20:26:00,1.661,1.661,1.6605,1.6605,136300000.0
2006-04-28 20:27:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2006-04-28 20:28:00,1.6603,1.6603,1.66,1.6601,136300000.0
2006-04-28 20:29:00,1.66,1.6601,1.6596,1.6596,136300000.0
2006-04-28 20:30:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-04-28 20:31:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2006-04-28 20:32:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-04-28 20:33:00,1.6594,1.6599,1.6593,1.6599,136300000.0
2006-04-28 20:34:00,1.6598,1.6598,1.6594,1.6594,136300000.0
2006-04-28 20:35:00,1.6593,1.6594,1.6593,1.6593,136300000.0
2006-04-28 20:36:00,1.6594,1.6594,1.6591,1.6593,136300000.0
2006-04-28 20:38:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-04-28 20:39:00,1.659,1.659,1.659,1.659,136300000.0
2006-04-28 20:40:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2006-04-28 20:41:00,1.6591,1.6591,1.6582,1.6582,136300000.0
2006-04-28 20:42:00,1.6585,1.6591,1.6584,1.6588,136300000.0
2006-04-28 20:43:00,1.659,1.659,1.6588,1.6589,136300000.0
2006-04-28 20:44:00,1.659,1.659,1.6589,1.659,136300000.0
2006-04-28 20:45:00,1.6591,1.6592,1.659,1.659,136300000.0
2006-04-28 20:46:00,1.6589,1.6591,1.6586,1.6588,136300000.0
2006-04-28 20:47:00,1.6589,1.6597,1.6588,1.6596,136300000.0
2006-04-28 20:48:00,1.6595,1.6597,1.6593,1.6596,136300000.0
2006-04-28 20:49:00,1.6597,1.6597,1.6593,1.6596,136300000.0
2006-04-28 20:50:00,1.6597,1.6598,1.6593,1.6598,136300000.0
2006-04-28 20:51:00,1.6596,1.6604,1.6596,1.6602,136300000.0
2006-04-28 20:52:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2006-04-28 20:53:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-04-28 20:54:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-04-28 20:55:00,1.66,1.66,1.6597,1.6599,136300000.0
2006-04-28 20:56:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2006-04-28 20:57:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-04-28 20:58:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-04-28 20:59:00,1.6596,1.6599,1.6594,1.6596,136300000.0
2006-04-28 21:00:00,1.6595,1.6598,1.6592,1.6596,136300000.0
2006-04-28 21:01:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-04-28 21:02:00,1.6593,1.6594,1.659,1.659,136300000.0
2006-04-28 21:03:00,1.6589,1.659,1.6586,1.6586,136300000.0
2006-04-28 21:04:00,1.6585,1.6589,1.6585,1.6587,136300000.0
2006-04-28 21:05:00,1.659,1.6593,1.6588,1.6592,136300000.0
2006-04-28 21:06:00,1.6593,1.6596,1.659,1.6596,136300000.0
2006-04-28 21:07:00,1.6594,1.66,1.6594,1.6599,136300000.0
2006-04-28 21:08:00,1.66,1.6601,1.6597,1.6599,136300000.0
2006-04-28 21:09:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-04-28 21:10:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-04-28 21:11:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-04-28 21:12:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-04-28 21:13:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-04-28 21:14:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-04-28 21:15:00,1.66,1.6601,1.6599,1.6599,136300000.0
2006-04-28 21:16:00,1.66,1.6602,1.66,1.66,136300000.0
2006-04-28 21:17:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-04-28 21:18:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-04-28 21:20:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2006-04-28 21:21:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-04-28 21:22:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-04-28 21:26:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-04-28 21:27:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-04-28 21:28:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-04-28 21:29:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-04-28 21:30:00,1.6605,1.6605,1.6602,1.6603,136300000.0
2006-04-28 21:31:00,1.6604,1.6605,1.6601,1.6603,136300000.0
2006-04-28 21:32:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-04-28 21:33:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-04-28 21:34:00,1.66,1.66,1.66,1.66,136300000.0
2006-04-28 21:35:00,1.6601,1.6605,1.6601,1.6605,136300000.0
2006-04-28 21:36:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-04-28 21:37:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-04-28 21:38:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2006-04-28 21:39:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-04-28 21:40:00,1.66,1.6601,1.6599,1.6601,136300000.0
2006-04-28 21:41:00,1.6599,1.6603,1.6598,1.6598,136300000.0
2006-04-28 21:42:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2006-04-28 21:43:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-04-28 21:44:00,1.6599,1.6601,1.6597,1.66,136300000.0
2006-04-28 21:45:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-04-28 21:46:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-04-28 21:47:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-04-28 21:48:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-04-28 21:49:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-04-28 21:50:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-04-28 21:51:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2006-04-28 21:52:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2006-04-28 21:53:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2006-04-28 21:54:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2006-04-28 21:55:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-04-28 21:56:00,1.6595,1.6599,1.6595,1.6598,136300000.0
2006-04-28 21:57:00,1.6597,1.6602,1.6595,1.6599,136300000.0
2006-04-28 21:58:00,1.6598,1.6599,1.6594,1.6598,136300000.0
2006-04-28 21:59:00,1.6602,1.6604,1.6597,1.6597,136300000.0
2006-04-28 22:00:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-04-28 22:01:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2006-04-28 22:02:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-04-28 22:03:00,1.6603,1.6606,1.6603,1.6606,136300000.0
2006-04-28 22:04:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-04-28 22:05:00,1.6607,1.661,1.6606,1.6608,136300000.0
2006-04-28 22:06:00,1.661,1.661,1.661,1.661,136300000.0
2006-04-28 22:07:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-04-28 22:08:00,1.661,1.6614,1.661,1.6614,136300000.0
2006-04-28 22:09:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-04-28 22:10:00,1.661,1.6613,1.661,1.6612,136300000.0
2006-04-28 22:11:00,1.6613,1.6617,1.6613,1.6617,136300000.0
2006-04-28 22:12:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-04-28 22:13:00,1.661,1.6615,1.661,1.6612,136300000.0
2006-04-28 22:14:00,1.6613,1.6616,1.6613,1.6615,136300000.0
2006-04-28 22:15:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-04-28 22:16:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2006-04-28 22:17:00,1.6612,1.6616,1.6612,1.6616,136300000.0
2006-04-28 22:18:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-04-28 22:19:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-04-28 22:20:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-04-28 22:21:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-04-28 22:22:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-04-28 22:23:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-04-28 22:24:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2006-04-28 22:25:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-04-28 22:26:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2006-04-28 22:27:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-04-28 22:28:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-04-28 22:29:00,1.6621,1.6622,1.6618,1.662,136300000.0
2006-04-28 22:30:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-04-28 22:31:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-04-28 22:32:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-04-28 22:33:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-04-28 22:34:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-04-28 22:35:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-04-28 22:36:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-04-28 22:37:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2006-04-28 22:38:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-04-28 22:39:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-04-28 22:40:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-04-28 22:42:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-04-28 22:43:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-04-28 22:44:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-04-28 22:46:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-28 22:47:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-28 22:48:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-28 22:49:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-04-28 22:50:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-04-28 22:51:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-04-28 22:52:00,1.6629,1.6629,1.6624,1.6626,136300000.0
2006-04-28 22:53:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-04-28 22:54:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-04-28 22:55:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-04-28 22:56:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-04-28 22:57:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-04-28 22:58:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-04-28 22:59:00,1.663,1.663,1.6626,1.6628,136300000.0
2006-05-01 00:00:00,1.6635,1.6637,1.6633,1.6634,136300000.0
2006-05-01 00:01:00,1.6633,1.6634,1.6629,1.6629,136300000.0
2006-05-01 00:02:00,1.6631,1.6632,1.663,1.6631,136300000.0
2006-05-01 00:03:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-05-01 00:04:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-05-01 00:05:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-05-01 00:06:00,1.6634,1.6636,1.6631,1.6634,136300000.0
2006-05-01 00:07:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-05-01 00:08:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-05-01 00:09:00,1.6636,1.6636,1.6626,1.663,136300000.0
2006-05-01 00:10:00,1.6629,1.6633,1.6621,1.6628,136300000.0
2006-05-01 00:11:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-05-01 00:13:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-05-01 00:14:00,1.6633,1.6646,1.6631,1.6635,136300000.0
2006-05-01 00:15:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-05-01 00:17:00,1.6634,1.6636,1.663,1.6633,136300000.0
2006-05-01 00:18:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-05-01 00:19:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-05-01 00:22:00,1.663,1.6633,1.663,1.663,136300000.0
2006-05-01 00:23:00,1.6633,1.6633,1.6628,1.6628,136300000.0
2006-05-01 00:24:00,1.6627,1.663,1.6627,1.663,136300000.0
2006-05-01 00:25:00,1.6631,1.6631,1.6628,1.6631,136300000.0
2006-05-01 00:26:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-05-01 00:27:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-05-01 00:28:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-05-01 00:29:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-05-01 00:30:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-05-01 00:32:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2006-05-01 00:33:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-05-01 00:34:00,1.6636,1.6638,1.663,1.663,136300000.0
2006-05-01 00:35:00,1.6632,1.6633,1.6629,1.6632,136300000.0
2006-05-01 00:36:00,1.6634,1.6636,1.6631,1.6636,136300000.0
2006-05-01 00:37:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-05-01 00:38:00,1.6637,1.6638,1.6635,1.6637,136300000.0
2006-05-01 00:39:00,1.6636,1.6637,1.6631,1.6636,136300000.0
2006-05-01 00:40:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-05-01 00:41:00,1.6633,1.6634,1.6631,1.6633,136300000.0
2006-05-01 00:42:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2006-05-01 00:43:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2006-05-01 00:44:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-05-01 00:45:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2006-05-01 00:47:00,1.6635,1.6637,1.6631,1.6631,136300000.0
2006-05-01 00:48:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-05-01 00:49:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-05-01 00:50:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2006-05-01 00:51:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-05-01 00:52:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-05-01 00:53:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-05-01 00:54:00,1.663,1.6631,1.6628,1.6628,136300000.0
2006-05-01 00:55:00,1.6633,1.6638,1.6633,1.6637,136300000.0
2006-05-01 00:57:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-05-01 00:58:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-05-01 00:59:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-05-01 01:01:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-05-01 01:02:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-05-01 01:03:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-05-01 01:04:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-05-01 01:05:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-05-01 01:06:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-05-01 01:07:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2006-05-01 01:08:00,1.6634,1.6636,1.6633,1.6635,136300000.0
2006-05-01 01:09:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-05-01 01:10:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2006-05-01 01:11:00,1.6636,1.664,1.6636,1.664,136300000.0
2006-05-01 01:12:00,1.6642,1.6644,1.664,1.6644,136300000.0
2006-05-01 01:14:00,1.6646,1.6646,1.6644,1.6646,136300000.0
2006-05-01 01:15:00,1.6644,1.6648,1.6643,1.6646,136300000.0
2006-05-01 01:16:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2006-05-01 01:17:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2006-05-01 01:18:00,1.6643,1.6648,1.6643,1.6645,136300000.0
2006-05-01 01:19:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-05-01 01:20:00,1.6648,1.6653,1.6648,1.6648,136300000.0
2006-05-01 01:21:00,1.6652,1.6652,1.6649,1.665,136300000.0
2006-05-01 01:22:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-05-01 01:23:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-05-01 01:24:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2006-05-01 01:25:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2006-05-01 01:26:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-05-01 01:27:00,1.6642,1.6642,1.664,1.6642,136300000.0
2006-05-01 01:28:00,1.6644,1.6648,1.6644,1.6647,136300000.0
2006-05-01 01:29:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-05-01 01:30:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-05-01 01:31:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-05-01 01:32:00,1.6644,1.6646,1.6641,1.6641,136300000.0
2006-05-01 01:34:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-05-01 01:35:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-05-01 01:36:00,1.6641,1.6642,1.664,1.6642,136300000.0
2006-05-01 01:41:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-05-01 01:43:00,1.6637,1.6643,1.6637,1.6639,136300000.0
2006-05-01 01:44:00,1.6637,1.6643,1.6637,1.6643,136300000.0
2006-05-01 01:45:00,1.6641,1.6643,1.6636,1.6636,136300000.0
2006-05-01 01:46:00,1.6639,1.6639,1.6634,1.6634,136300000.0
2006-05-01 01:47:00,1.6632,1.6636,1.663,1.6632,136300000.0
2006-05-01 01:48:00,1.6631,1.6634,1.6628,1.6633,136300000.0
2006-05-01 01:49:00,1.6629,1.6636,1.6629,1.6636,136300000.0
2006-05-01 01:50:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-05-01 01:51:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2006-05-01 01:52:00,1.6631,1.6633,1.6629,1.6631,136300000.0
2006-05-01 01:53:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2006-05-01 01:54:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-05-01 01:55:00,1.6634,1.6636,1.6632,1.6634,136300000.0
2006-05-01 01:56:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-05-01 01:57:00,1.6633,1.6634,1.6631,1.6633,136300000.0
2006-05-01 01:59:00,1.663,1.663,1.6628,1.663,136300000.0
2006-05-01 02:00:00,1.6628,1.6634,1.6628,1.6634,136300000.0
2006-05-01 02:01:00,1.6635,1.6637,1.6631,1.6631,136300000.0
2006-05-01 02:02:00,1.6633,1.6634,1.663,1.6634,136300000.0
2006-05-01 02:03:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-05-01 02:04:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-05-01 02:05:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-05-01 02:06:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2006-05-01 02:07:00,1.6633,1.6638,1.6633,1.6638,136300000.0
2006-05-01 02:08:00,1.6637,1.6637,1.6632,1.6632,136300000.0
2006-05-01 02:09:00,1.6631,1.6634,1.6631,1.6633,136300000.0
2006-05-01 02:10:00,1.6632,1.6635,1.6631,1.6631,136300000.0
2006-05-01 02:11:00,1.6633,1.6635,1.663,1.663,136300000.0
2006-05-01 02:12:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-05-01 02:13:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-05-01 02:14:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-05-01 02:15:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-05-01 02:17:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-05-01 02:18:00,1.6626,1.6628,1.6623,1.6624,136300000.0
2006-05-01 02:19:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-05-01 02:20:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2006-05-01 02:21:00,1.6627,1.6628,1.6624,1.6627,136300000.0
2006-05-01 02:22:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2006-05-01 02:23:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2006-05-01 02:25:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-05-01 02:26:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2006-05-01 02:27:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-05-01 02:28:00,1.6622,1.6625,1.6619,1.6624,136300000.0
2006-05-01 02:29:00,1.6627,1.6627,1.6619,1.6619,136300000.0
2006-05-01 02:30:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-05-01 02:31:00,1.6622,1.6623,1.662,1.6622,136300000.0
2006-05-01 02:32:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-05-01 02:33:00,1.662,1.6622,1.6619,1.6619,136300000.0
2006-05-01 02:34:00,1.662,1.662,1.6619,1.662,136300000.0
2006-05-01 02:35:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-05-01 02:36:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2006-05-01 02:37:00,1.6618,1.662,1.6618,1.6618,136300000.0
2006-05-01 02:38:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-05-01 02:39:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-05-01 02:40:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-05-01 02:41:00,1.6626,1.6627,1.6623,1.6626,136300000.0
2006-05-01 02:42:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2006-05-01 02:45:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-05-01 02:46:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2006-05-01 02:47:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-05-01 02:48:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-05-01 02:49:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2006-05-01 02:50:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-05-01 02:51:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-05-01 02:52:00,1.6626,1.6631,1.6626,1.6627,136300000.0
2006-05-01 02:53:00,1.6626,1.663,1.6626,1.663,136300000.0
2006-05-01 02:54:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-05-01 02:55:00,1.6626,1.663,1.6625,1.663,136300000.0
2006-05-01 02:56:00,1.6629,1.663,1.6626,1.6627,136300000.0
2006-05-01 02:57:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-05-01 02:58:00,1.6629,1.663,1.6627,1.6628,136300000.0
2006-05-01 02:59:00,1.663,1.6631,1.6628,1.663,136300000.0
2006-05-01 03:00:00,1.6627,1.6632,1.6627,1.6632,136300000.0
2006-05-01 03:01:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-05-01 03:02:00,1.663,1.6632,1.663,1.663,136300000.0
2006-05-01 03:03:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-05-01 03:04:00,1.663,1.6631,1.6626,1.6626,136300000.0
2006-05-01 03:05:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2006-05-01 03:06:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-05-01 03:07:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-05-01 03:08:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-05-01 03:09:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-05-01 03:10:00,1.6629,1.6635,1.6629,1.6633,136300000.0
2006-05-01 03:11:00,1.6634,1.6634,1.6625,1.6626,136300000.0
2006-05-01 03:12:00,1.6625,1.663,1.6625,1.6628,136300000.0
2006-05-01 03:13:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2006-05-01 03:14:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-05-01 03:15:00,1.6627,1.663,1.6627,1.6628,136300000.0
2006-05-01 03:17:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-05-01 03:18:00,1.6623,1.6623,1.6619,1.6623,136300000.0
2006-05-01 03:19:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-05-01 03:20:00,1.6624,1.663,1.6624,1.6624,136300000.0
2006-05-01 03:21:00,1.6626,1.663,1.6626,1.6628,136300000.0
2006-05-01 03:22:00,1.6626,1.6634,1.6626,1.6632,136300000.0
2006-05-01 03:24:00,1.6633,1.6634,1.6631,1.6633,136300000.0
2006-05-01 03:25:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-05-01 03:26:00,1.6632,1.6633,1.6629,1.6631,136300000.0
2006-05-01 03:27:00,1.663,1.6632,1.663,1.663,136300000.0
2006-05-01 03:28:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-05-01 03:29:00,1.6633,1.6634,1.6631,1.6634,136300000.0
2006-05-01 03:30:00,1.6633,1.6633,1.6629,1.663,136300000.0
2006-05-01 03:31:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-05-01 03:32:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-05-01 03:33:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-05-01 03:34:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2006-05-01 03:35:00,1.663,1.6634,1.663,1.6634,136300000.0
2006-05-01 03:36:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-05-01 03:37:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-05-01 03:38:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-05-01 03:39:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2006-05-01 03:40:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-05-01 03:41:00,1.663,1.6632,1.663,1.663,136300000.0
2006-05-01 03:42:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-05-01 03:43:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2006-05-01 03:44:00,1.663,1.663,1.6626,1.6627,136300000.0
2006-05-01 03:45:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-05-01 03:46:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-05-01 03:47:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-05-01 03:48:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-05-01 03:49:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2006-05-01 03:50:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-05-01 03:51:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-05-01 03:52:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-05-01 03:53:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-05-01 03:54:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-05-01 03:55:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-05-01 03:56:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-05-01 03:57:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-05-01 03:58:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-05-01 04:00:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-05-01 04:01:00,1.6629,1.6631,1.6629,1.663,136300000.0
2006-05-01 04:02:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-05-01 04:03:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-05-01 04:04:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-05-01 04:05:00,1.663,1.663,1.6626,1.6628,136300000.0
2006-05-01 04:06:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2006-05-01 04:07:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-05-01 04:08:00,1.663,1.6633,1.663,1.6632,136300000.0
2006-05-01 04:09:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-05-01 04:10:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-05-01 04:11:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2006-05-01 04:12:00,1.663,1.6635,1.663,1.6635,136300000.0
2006-05-01 04:13:00,1.6633,1.6639,1.6633,1.6639,136300000.0
2006-05-01 04:14:00,1.6641,1.6643,1.6634,1.6635,136300000.0
2006-05-01 04:15:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-05-01 04:16:00,1.6638,1.6639,1.6636,1.6637,136300000.0
2006-05-01 04:17:00,1.6636,1.6639,1.6632,1.6636,136300000.0
2006-05-01 04:18:00,1.6634,1.6637,1.663,1.6634,136300000.0
2006-05-01 04:19:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2006-05-01 04:20:00,1.663,1.6631,1.6627,1.663,136300000.0
2006-05-01 04:21:00,1.6631,1.6631,1.6626,1.6628,136300000.0
2006-05-01 04:22:00,1.6627,1.6631,1.6626,1.6627,136300000.0
2006-05-01 04:23:00,1.6628,1.6628,1.6619,1.6619,136300000.0
2006-05-01 04:24:00,1.662,1.662,1.6616,1.6616,136300000.0
2006-05-01 04:25:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2006-05-01 04:26:00,1.6615,1.6617,1.6613,1.6616,136300000.0
2006-05-01 04:27:00,1.6617,1.6617,1.6613,1.6615,136300000.0
2006-05-01 04:28:00,1.6612,1.6615,1.661,1.661,136300000.0
2006-05-01 04:29:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-05-01 04:30:00,1.6611,1.6613,1.661,1.661,136300000.0
2006-05-01 04:31:00,1.6608,1.6612,1.6606,1.6612,136300000.0
2006-05-01 04:32:00,1.6611,1.6614,1.6611,1.6612,136300000.0
2006-05-01 04:33:00,1.6614,1.6617,1.661,1.6612,136300000.0
2006-05-01 04:34:00,1.6611,1.6613,1.661,1.6611,136300000.0
2006-05-01 04:35:00,1.661,1.6612,1.6608,1.6609,136300000.0
2006-05-01 04:36:00,1.6611,1.6613,1.661,1.6611,136300000.0
2006-05-01 04:37:00,1.6609,1.661,1.6604,1.6605,136300000.0
2006-05-01 04:38:00,1.6606,1.6606,1.6602,1.6605,136300000.0
2006-05-01 04:39:00,1.6604,1.6607,1.6602,1.6604,136300000.0
2006-05-01 04:40:00,1.6602,1.6608,1.6602,1.6605,136300000.0
2006-05-01 04:41:00,1.6607,1.6612,1.6605,1.6612,136300000.0
2006-05-01 04:42:00,1.6611,1.6615,1.6611,1.6613,136300000.0
2006-05-01 04:43:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-05-01 04:44:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2006-05-01 04:45:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2006-05-01 04:46:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2006-05-01 04:47:00,1.6618,1.6622,1.6617,1.6619,136300000.0
2006-05-01 04:48:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-05-01 04:49:00,1.662,1.662,1.662,1.662,136300000.0
2006-05-01 04:50:00,1.6617,1.662,1.6615,1.662,136300000.0
2006-05-01 04:51:00,1.6618,1.662,1.6618,1.6618,136300000.0
2006-05-01 04:52:00,1.6616,1.6622,1.6616,1.6622,136300000.0
2006-05-01 04:53:00,1.662,1.6627,1.662,1.6624,136300000.0
2006-05-01 04:54:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-05-01 04:56:00,1.6621,1.6622,1.662,1.662,136300000.0
2006-05-01 04:57:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-05-01 04:58:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-05-01 04:59:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2006-05-01 05:00:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-05-01 05:01:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-05-01 05:02:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-05-01 05:03:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-05-01 05:04:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2006-05-01 05:05:00,1.6622,1.6623,1.662,1.6622,136300000.0
2006-05-01 05:06:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-05-01 05:07:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-05-01 05:08:00,1.6624,1.6624,1.662,1.6623,136300000.0
2006-05-01 05:09:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2006-05-01 05:10:00,1.6626,1.6626,1.6619,1.6621,136300000.0
2006-05-01 05:11:00,1.662,1.662,1.662,1.662,136300000.0
2006-05-01 05:12:00,1.6621,1.6622,1.662,1.6622,136300000.0
2006-05-01 05:13:00,1.6623,1.6624,1.6621,1.6622,136300000.0
2006-05-01 05:14:00,1.6623,1.6625,1.662,1.6622,136300000.0
2006-05-01 05:15:00,1.662,1.6624,1.662,1.6624,136300000.0
2006-05-01 05:16:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-05-01 05:17:00,1.6623,1.6625,1.6623,1.6623,136300000.0
2006-05-01 05:18:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-05-01 05:20:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-05-01 05:21:00,1.6625,1.6626,1.6623,1.6626,136300000.0
2006-05-01 05:22:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2006-05-01 05:23:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-05-01 05:24:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2006-05-01 05:25:00,1.6626,1.6628,1.6624,1.6624,136300000.0
2006-05-01 05:26:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-05-01 05:28:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-05-01 05:29:00,1.6623,1.6626,1.6623,1.6623,136300000.0
2006-05-01 05:30:00,1.6624,1.6626,1.6623,1.6625,136300000.0
2006-05-01 05:31:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-05-01 05:32:00,1.6627,1.6631,1.6627,1.6627,136300000.0
2006-05-01 05:33:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-05-01 05:34:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-05-01 05:35:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-05-01 05:36:00,1.6623,1.6627,1.6623,1.6624,136300000.0
2006-05-01 05:37:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-05-01 05:38:00,1.662,1.6622,1.6617,1.662,136300000.0
2006-05-01 05:39:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-05-01 05:40:00,1.662,1.662,1.6617,1.6617,136300000.0
2006-05-01 05:41:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-05-01 05:42:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-05-01 05:45:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-05-01 05:46:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2006-05-01 05:47:00,1.6625,1.6625,1.6621,1.6621,136300000.0
2006-05-01 05:48:00,1.6623,1.6624,1.6621,1.6621,136300000.0
2006-05-01 05:49:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-05-01 05:50:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-05-01 05:51:00,1.6624,1.6624,1.6619,1.6621,136300000.0
2006-05-01 05:52:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-05-01 05:53:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-05-01 05:54:00,1.662,1.6621,1.662,1.662,136300000.0
2006-05-01 05:57:00,1.6619,1.662,1.6615,1.6618,136300000.0
2006-05-01 05:58:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-05-01 05:59:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-05-01 06:00:00,1.6617,1.662,1.6614,1.6617,136300000.0
2006-05-01 06:01:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-05-01 06:02:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-05-01 06:03:00,1.662,1.6621,1.6618,1.6618,136300000.0
2006-05-01 06:04:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-05-01 06:05:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-05-01 06:06:00,1.6621,1.6623,1.662,1.6623,136300000.0
2006-05-01 06:07:00,1.6624,1.6625,1.6618,1.6623,136300000.0
2006-05-01 06:08:00,1.6622,1.6623,1.662,1.6623,136300000.0
2006-05-01 06:09:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-05-01 06:10:00,1.6621,1.6622,1.662,1.6621,136300000.0
2006-05-01 06:11:00,1.662,1.6622,1.6619,1.662,136300000.0
2006-05-01 06:12:00,1.6619,1.6621,1.6613,1.6617,136300000.0
2006-05-01 06:13:00,1.6613,1.6617,1.6613,1.6617,136300000.0
2006-05-01 06:14:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-05-01 06:15:00,1.6619,1.662,1.6616,1.662,136300000.0
2006-05-01 06:16:00,1.6618,1.662,1.6616,1.6618,136300000.0
2006-05-01 06:17:00,1.6619,1.6624,1.6616,1.6623,136300000.0
2006-05-01 06:18:00,1.6622,1.6624,1.6619,1.6622,136300000.0
2006-05-01 06:19:00,1.6624,1.6625,1.662,1.6623,136300000.0
2006-05-01 06:20:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2006-05-01 06:21:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-05-01 06:22:00,1.6625,1.6628,1.6624,1.6628,136300000.0
2006-05-01 06:24:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2006-05-01 06:25:00,1.6624,1.6626,1.6624,1.6625,136300000.0
2006-05-01 06:26:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-05-01 06:27:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-05-01 06:28:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-05-01 06:29:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2006-05-01 06:30:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2006-05-01 06:31:00,1.6624,1.6627,1.6621,1.6621,136300000.0
2006-05-01 06:32:00,1.6622,1.6624,1.662,1.6622,136300000.0
2006-05-01 06:33:00,1.6624,1.6624,1.662,1.6622,136300000.0
2006-05-01 06:34:00,1.6623,1.6623,1.6618,1.6618,136300000.0
2006-05-01 06:35:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-05-01 06:36:00,1.6619,1.6619,1.6616,1.6617,136300000.0
2006-05-01 06:37:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-05-01 06:38:00,1.6616,1.662,1.6616,1.6619,136300000.0
2006-05-01 06:39:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-05-01 06:40:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-05-01 06:41:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-05-01 06:42:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-05-01 06:45:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-05-01 06:46:00,1.6614,1.6617,1.6613,1.6616,136300000.0
2006-05-01 06:47:00,1.6615,1.6616,1.6612,1.6616,136300000.0
2006-05-01 06:48:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-05-01 06:49:00,1.6613,1.6615,1.6612,1.6612,136300000.0
2006-05-01 06:50:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2006-05-01 06:51:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2006-05-01 06:52:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-05-01 06:53:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-05-01 06:54:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-05-01 06:55:00,1.661,1.6613,1.661,1.6613,136300000.0
2006-05-01 06:56:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2006-05-01 06:57:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-05-01 06:59:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2006-05-01 07:00:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2006-05-01 07:01:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2006-05-01 07:02:00,1.662,1.6625,1.662,1.6623,136300000.0
2006-05-01 07:03:00,1.6619,1.6621,1.6617,1.6619,136300000.0
2006-05-01 07:04:00,1.662,1.662,1.6616,1.6616,136300000.0
2006-05-01 07:05:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-05-01 07:06:00,1.6616,1.6619,1.6613,1.6615,136300000.0
2006-05-01 07:07:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-05-01 07:10:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-05-01 07:13:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-05-01 07:14:00,1.6611,1.6614,1.6611,1.6612,136300000.0
2006-05-01 07:15:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-05-01 07:16:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-05-01 07:17:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-05-01 07:18:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-05-01 07:19:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-05-01 07:20:00,1.6609,1.6614,1.6609,1.6613,136300000.0
2006-05-01 07:21:00,1.6612,1.6613,1.6609,1.6612,136300000.0
2006-05-01 07:22:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-05-01 07:23:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2006-05-01 07:24:00,1.6611,1.6615,1.6611,1.6613,136300000.0
2006-05-01 07:25:00,1.6609,1.6611,1.6603,1.6605,136300000.0
2006-05-01 07:26:00,1.6604,1.6606,1.6602,1.6605,136300000.0
2006-05-01 07:27:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-05-01 07:28:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-05-01 07:29:00,1.6602,1.6608,1.6602,1.6604,136300000.0
2006-05-01 07:30:00,1.6605,1.6606,1.6602,1.6602,136300000.0
2006-05-01 07:31:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2006-05-01 07:32:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2006-05-01 07:33:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-05-01 07:34:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-05-01 07:35:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-05-01 07:36:00,1.6598,1.6599,1.6584,1.6585,136300000.0
2006-05-01 07:37:00,1.6587,1.659,1.6585,1.6589,136300000.0
2006-05-01 07:38:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2006-05-01 07:39:00,1.6589,1.6592,1.6587,1.6589,136300000.0
2006-05-01 07:40:00,1.6588,1.6588,1.6582,1.6583,136300000.0
2006-05-01 07:41:00,1.6582,1.6584,1.658,1.6582,136300000.0
2006-05-01 07:42:00,1.6583,1.6583,1.6575,1.6576,136300000.0
2006-05-01 07:43:00,1.6578,1.6587,1.6577,1.6581,136300000.0
2006-05-01 07:44:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2006-05-01 07:45:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2006-05-01 07:46:00,1.6576,1.6576,1.6568,1.6575,136300000.0
2006-05-01 07:47:00,1.6573,1.6576,1.6572,1.6576,136300000.0
2006-05-01 07:48:00,1.6577,1.6578,1.6574,1.6575,136300000.0
2006-05-01 07:49:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2006-05-01 07:50:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2006-05-01 07:51:00,1.6577,1.6578,1.6573,1.6578,136300000.0
2006-05-01 07:52:00,1.6579,1.658,1.6576,1.6579,136300000.0
2006-05-01 07:53:00,1.6576,1.6578,1.6575,1.6578,136300000.0
2006-05-01 07:54:00,1.6579,1.6583,1.6579,1.6582,136300000.0
2006-05-01 07:55:00,1.6581,1.6585,1.658,1.6584,136300000.0
2006-05-01 07:56:00,1.6586,1.6589,1.6582,1.6589,136300000.0
2006-05-01 07:57:00,1.6586,1.6595,1.6586,1.6588,136300000.0
2006-05-01 07:58:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2006-05-01 07:59:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2006-05-01 08:00:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2006-05-01 08:01:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2006-05-01 08:02:00,1.659,1.6592,1.6587,1.6592,136300000.0
2006-05-01 08:03:00,1.6591,1.6595,1.6591,1.6595,136300000.0
2006-05-01 08:04:00,1.6594,1.6601,1.6593,1.6599,136300000.0
2006-05-01 08:05:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2006-05-01 08:06:00,1.6597,1.6609,1.6597,1.6603,136300000.0
2006-05-01 08:07:00,1.6605,1.6605,1.6602,1.6605,136300000.0
2006-05-01 08:08:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-05-01 08:09:00,1.6609,1.6613,1.6609,1.661,136300000.0
2006-05-01 08:10:00,1.6608,1.6613,1.6608,1.6612,136300000.0
2006-05-01 08:11:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2006-05-01 08:12:00,1.6609,1.6609,1.6604,1.6606,136300000.0
2006-05-01 08:13:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2006-05-01 08:14:00,1.6605,1.6609,1.6603,1.6609,136300000.0
2006-05-01 08:15:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-05-01 08:16:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-05-01 08:17:00,1.6612,1.6614,1.6609,1.6612,136300000.0
2006-05-01 08:18:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-05-01 08:19:00,1.6612,1.6618,1.6611,1.6616,136300000.0
2006-05-01 08:20:00,1.6618,1.6618,1.6612,1.6612,136300000.0
2006-05-01 08:21:00,1.6613,1.6616,1.6609,1.6615,136300000.0
2006-05-01 08:22:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-05-01 08:23:00,1.6613,1.6614,1.6606,1.6608,136300000.0
2006-05-01 08:24:00,1.6611,1.6611,1.6607,1.6608,136300000.0
2006-05-01 08:25:00,1.6609,1.6611,1.6607,1.6607,136300000.0
2006-05-01 08:26:00,1.6606,1.6607,1.6603,1.6605,136300000.0
2006-05-01 08:27:00,1.6606,1.6606,1.6602,1.6604,136300000.0
2006-05-01 08:28:00,1.6602,1.661,1.6602,1.661,136300000.0
2006-05-01 08:29:00,1.6609,1.6614,1.6606,1.6609,136300000.0
2006-05-01 08:30:00,1.661,1.6619,1.6608,1.6613,136300000.0
2006-05-01 08:31:00,1.6614,1.6618,1.6614,1.6617,136300000.0
2006-05-01 08:32:00,1.6615,1.662,1.6615,1.662,136300000.0
2006-05-01 08:33:00,1.6621,1.6624,1.6618,1.6622,136300000.0
2006-05-01 08:36:00,1.662,1.6622,1.662,1.662,136300000.0
2006-05-01 08:37:00,1.6622,1.6625,1.662,1.6625,136300000.0
2006-05-01 08:38:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-05-01 08:39:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2006-05-01 08:40:00,1.6623,1.6626,1.6622,1.6626,136300000.0
2006-05-01 08:41:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-05-01 08:42:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-05-01 08:43:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-05-01 08:44:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-05-01 08:45:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-05-01 08:46:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-05-01 08:47:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-05-01 08:48:00,1.663,1.663,1.6624,1.6624,136300000.0
2006-05-01 08:49:00,1.6622,1.6626,1.6622,1.6625,136300000.0
2006-05-01 08:50:00,1.6622,1.6628,1.6622,1.6626,136300000.0
2006-05-01 08:51:00,1.6624,1.6626,1.6622,1.6622,136300000.0
2006-05-01 08:52:00,1.6621,1.6621,1.6614,1.6618,136300000.0
2006-05-01 08:53:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-05-01 08:54:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2006-05-01 08:55:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-05-01 08:56:00,1.6617,1.6617,1.6612,1.6617,136300000.0
2006-05-01 08:57:00,1.6615,1.6622,1.6615,1.662,136300000.0
2006-05-01 08:58:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-05-01 09:00:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-05-01 09:01:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-05-01 09:02:00,1.6622,1.6623,1.6614,1.662,136300000.0
2006-05-01 09:03:00,1.6621,1.6622,1.6618,1.662,136300000.0
2006-05-01 09:04:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2006-05-01 09:05:00,1.662,1.6624,1.6619,1.6624,136300000.0
2006-05-01 09:06:00,1.6623,1.6623,1.6621,1.6622,136300000.0
2006-05-01 09:07:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-05-01 09:08:00,1.6622,1.6625,1.6619,1.6622,136300000.0
2006-05-01 09:09:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-05-01 09:10:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-05-01 09:11:00,1.6623,1.6626,1.6622,1.6625,136300000.0
2006-05-01 09:12:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-05-01 09:13:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2006-05-01 09:14:00,1.6624,1.6628,1.6624,1.6624,136300000.0
2006-05-01 09:15:00,1.6623,1.6625,1.6622,1.6624,136300000.0
2006-05-01 09:18:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2006-05-01 09:19:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-05-01 09:20:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-05-01 09:21:00,1.6626,1.6635,1.6626,1.663,136300000.0
2006-05-01 09:22:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2006-05-01 09:23:00,1.6635,1.6641,1.6632,1.6635,136300000.0
2006-05-01 09:24:00,1.6633,1.6637,1.6631,1.6637,136300000.0
2006-05-01 09:25:00,1.664,1.6643,1.6637,1.6642,136300000.0
2006-05-01 09:26:00,1.6641,1.6642,1.6636,1.6642,136300000.0
2006-05-01 09:27:00,1.664,1.6644,1.664,1.6642,136300000.0
2006-05-01 09:28:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-05-01 09:29:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-05-01 09:30:00,1.6641,1.6641,1.6636,1.6639,136300000.0
2006-05-01 09:31:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-05-01 09:32:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-05-01 09:34:00,1.6639,1.6639,1.6633,1.6633,136300000.0
2006-05-01 09:35:00,1.6629,1.6632,1.6627,1.6628,136300000.0
2006-05-01 09:36:00,1.6629,1.6629,1.6626,1.6628,136300000.0
2006-05-01 09:37:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2006-05-01 09:38:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2006-05-01 09:39:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2006-05-01 09:40:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-05-01 09:42:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-05-01 09:43:00,1.6619,1.6622,1.6619,1.662,136300000.0
2006-05-01 09:44:00,1.6618,1.6618,1.6614,1.6616,136300000.0
2006-05-01 09:45:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2006-05-01 09:46:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-05-01 09:47:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-05-01 09:48:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-05-01 09:49:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-05-01 09:50:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-05-01 09:51:00,1.6613,1.6615,1.6611,1.6615,136300000.0
2006-05-01 09:53:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-05-01 09:54:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2006-05-01 09:56:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-05-01 09:57:00,1.6612,1.6616,1.6612,1.6614,136300000.0
2006-05-01 09:58:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-05-01 09:59:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-05-01 10:00:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-05-01 10:01:00,1.6614,1.6616,1.6612,1.6614,136300000.0
2006-05-01 10:02:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-05-01 10:03:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-05-01 10:04:00,1.661,1.661,1.661,1.661,136300000.0
2006-05-01 10:05:00,1.6611,1.6615,1.661,1.6611,136300000.0
2006-05-01 10:06:00,1.6614,1.6616,1.6611,1.6616,136300000.0
2006-05-01 10:07:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2006-05-01 10:08:00,1.6615,1.6621,1.6615,1.6619,136300000.0
2006-05-01 10:09:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-05-01 10:10:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-05-01 10:11:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-05-01 10:12:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-05-01 10:13:00,1.662,1.6626,1.6616,1.6626,136300000.0
2006-05-01 10:14:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-05-01 10:15:00,1.6625,1.6625,1.662,1.6622,136300000.0
2006-05-01 10:16:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-05-01 10:17:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2006-05-01 10:18:00,1.6624,1.6628,1.6621,1.6622,136300000.0
2006-05-01 10:19:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-05-01 10:20:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-05-01 10:21:00,1.662,1.662,1.662,1.662,136300000.0
2006-05-01 10:22:00,1.6619,1.662,1.6615,1.6615,136300000.0
2006-05-01 10:23:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-05-01 10:24:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2006-05-01 10:25:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-05-01 10:27:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2006-05-01 10:29:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-05-01 10:30:00,1.662,1.6621,1.662,1.662,136300000.0
2006-05-01 10:31:00,1.6618,1.6621,1.6615,1.662,136300000.0
2006-05-01 10:32:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-05-01 10:33:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-05-01 10:34:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-05-01 10:35:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2006-05-01 10:36:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-05-01 10:37:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2006-05-01 10:38:00,1.6604,1.6607,1.6602,1.6602,136300000.0
2006-05-01 10:39:00,1.6604,1.6604,1.6601,1.6604,136300000.0
2006-05-01 10:40:00,1.6602,1.6603,1.66,1.6601,136300000.0
2006-05-01 10:41:00,1.66,1.6604,1.66,1.6603,136300000.0
2006-05-01 10:42:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-05-01 10:44:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-05-01 10:46:00,1.6607,1.6607,1.6604,1.6607,136300000.0
2006-05-01 10:47:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-05-01 10:51:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-05-01 10:52:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-05-01 10:53:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-05-01 10:54:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-05-01 11:00:00,1.6608,1.6609,1.6607,1.6609,136300000.0
2006-05-01 11:01:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-05-01 11:04:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-05-01 11:05:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-05-01 11:06:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2006-05-01 11:07:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-05-01 11:08:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2006-05-01 11:09:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-05-01 11:11:00,1.6612,1.6616,1.6612,1.6616,136300000.0
2006-05-01 11:12:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-05-01 11:13:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-05-01 11:17:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-05-01 11:18:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-05-01 11:19:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-05-01 11:22:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-05-01 11:23:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2006-05-01 11:24:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2006-05-01 11:25:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-05-01 11:28:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-05-01 11:29:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2006-05-01 11:30:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2006-05-01 11:32:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-05-01 11:34:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-05-01 11:35:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-05-01 11:36:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-05-01 11:37:00,1.661,1.661,1.661,1.661,136300000.0
2006-05-01 11:39:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-05-01 11:40:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2006-05-01 11:41:00,1.6612,1.6615,1.6606,1.6606,136300000.0
2006-05-01 11:42:00,1.661,1.661,1.6606,1.661,136300000.0
2006-05-01 11:43:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-05-01 11:44:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-05-01 11:45:00,1.6606,1.6607,1.6603,1.6603,136300000.0
2006-05-01 11:46:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-05-01 11:47:00,1.6603,1.6607,1.6603,1.6605,136300000.0
2006-05-01 11:48:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-05-01 11:50:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-05-01 11:51:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-05-01 11:53:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-05-01 11:54:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-05-01 11:55:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-05-01 11:56:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-05-01 11:57:00,1.661,1.661,1.661,1.661,136300000.0
2006-05-01 11:58:00,1.6609,1.6624,1.6609,1.6621,136300000.0
2006-05-01 11:59:00,1.6623,1.6624,1.6621,1.6623,136300000.0
2006-05-01 12:00:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-05-01 12:01:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-05-01 12:02:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-05-01 12:04:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-05-01 12:05:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-05-01 12:06:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-05-01 12:07:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-05-01 12:08:00,1.6617,1.6622,1.6616,1.662,136300000.0
2006-05-01 12:09:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2006-05-01 12:10:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-05-01 12:11:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-05-01 12:14:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-05-01 12:17:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-05-01 12:18:00,1.6619,1.662,1.6614,1.6619,136300000.0
2006-05-01 12:21:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-05-01 12:22:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-05-01 12:27:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-05-01 12:28:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-05-01 12:29:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-05-01 12:30:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-05-01 12:31:00,1.6613,1.6614,1.6609,1.6614,136300000.0
2006-05-01 12:32:00,1.6613,1.6614,1.6611,1.6612,136300000.0
2006-05-01 12:33:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-05-01 12:35:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-05-01 12:39:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2006-05-01 12:40:00,1.6621,1.6621,1.6617,1.6619,136300000.0
2006-05-01 12:41:00,1.6621,1.6622,1.6618,1.6621,136300000.0
2006-05-01 12:42:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-05-01 12:43:00,1.662,1.662,1.6615,1.6615,136300000.0
2006-05-01 12:44:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-05-01 12:46:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-05-01 12:48:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-05-01 12:49:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-05-01 12:50:00,1.6617,1.6617,1.6612,1.6614,136300000.0
2006-05-01 12:51:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-05-01 12:52:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-05-01 12:53:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-05-01 12:54:00,1.6612,1.6614,1.661,1.6612,136300000.0
2006-05-01 12:55:00,1.6608,1.6613,1.6608,1.6613,136300000.0
2006-05-01 12:56:00,1.6611,1.6612,1.661,1.6612,136300000.0
2006-05-01 12:57:00,1.661,1.6612,1.6608,1.6608,136300000.0
2006-05-01 12:58:00,1.661,1.661,1.6606,1.6606,136300000.0
2006-05-01 12:59:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-05-01 13:00:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-05-01 13:01:00,1.6608,1.6608,1.6601,1.6601,136300000.0
2006-05-01 13:02:00,1.66,1.66,1.66,1.66,136300000.0
2006-05-01 13:03:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-05-01 13:04:00,1.66,1.6602,1.66,1.66,136300000.0
2006-05-01 13:05:00,1.6598,1.66,1.6597,1.6598,136300000.0
2006-05-01 13:06:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-05-01 13:07:00,1.6599,1.6605,1.6598,1.6605,136300000.0
2006-05-01 13:08:00,1.6606,1.6607,1.6601,1.6601,136300000.0
2006-05-01 13:09:00,1.6599,1.6599,1.6594,1.6595,136300000.0
2006-05-01 13:10:00,1.6593,1.6599,1.6593,1.6599,136300000.0
2006-05-01 13:11:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-05-01 13:12:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2006-05-01 13:13:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-05-01 13:15:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2006-05-01 13:16:00,1.66,1.66,1.6597,1.6598,136300000.0
2006-05-01 13:17:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-05-01 13:19:00,1.6599,1.6605,1.6599,1.6603,136300000.0
2006-05-01 13:20:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-05-01 13:21:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-05-01 13:22:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2006-05-01 13:23:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-05-01 13:24:00,1.66,1.6602,1.6596,1.6596,136300000.0
2006-05-01 13:25:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-05-01 13:26:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-05-01 13:27:00,1.6598,1.6599,1.6593,1.6594,136300000.0
2006-05-01 13:28:00,1.6596,1.6596,1.6591,1.6596,136300000.0
2006-05-01 13:29:00,1.6597,1.6599,1.6591,1.6591,136300000.0
2006-05-01 13:30:00,1.659,1.6592,1.6589,1.6592,136300000.0
2006-05-01 13:31:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-05-01 13:32:00,1.6593,1.6595,1.6592,1.6593,136300000.0
2006-05-01 13:33:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-05-01 13:34:00,1.6596,1.6596,1.6589,1.6589,136300000.0
2006-05-01 13:35:00,1.659,1.6597,1.6589,1.6597,136300000.0
2006-05-01 13:36:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2006-05-01 13:37:00,1.6591,1.6597,1.6585,1.6588,136300000.0
2006-05-01 13:38:00,1.659,1.659,1.6586,1.6586,136300000.0
2006-05-01 13:39:00,1.6585,1.659,1.6585,1.659,136300000.0
2006-05-01 13:40:00,1.6591,1.6591,1.6585,1.6587,136300000.0
2006-05-01 13:41:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2006-05-01 13:42:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2006-05-01 13:43:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2006-05-01 13:44:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-05-01 13:45:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-05-01 13:46:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-05-01 13:47:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-05-01 13:48:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2006-05-01 13:49:00,1.6587,1.659,1.6587,1.659,136300000.0
2006-05-01 13:50:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2006-05-01 13:51:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-05-01 13:52:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2006-05-01 13:53:00,1.6589,1.6594,1.6589,1.6594,136300000.0
2006-05-01 13:54:00,1.6595,1.6597,1.6591,1.6595,136300000.0
2006-05-01 13:55:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2006-05-01 13:56:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2006-05-01 13:57:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-05-01 13:58:00,1.6596,1.6599,1.6596,1.6597,136300000.0
2006-05-01 13:59:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-05-01 14:00:00,1.6598,1.6598,1.6593,1.6593,136300000.0
2006-05-01 14:01:00,1.6594,1.6596,1.6589,1.6589,136300000.0
2006-05-01 14:02:00,1.659,1.6592,1.6589,1.6592,136300000.0
2006-05-01 14:03:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2006-05-01 14:04:00,1.659,1.6592,1.659,1.6591,136300000.0
2006-05-01 14:05:00,1.659,1.6599,1.659,1.6595,136300000.0
2006-05-01 14:06:00,1.6593,1.6599,1.6593,1.6594,136300000.0
2006-05-01 14:07:00,1.6597,1.6599,1.6594,1.6594,136300000.0
2006-05-01 14:08:00,1.6596,1.6601,1.6594,1.6597,136300000.0
2006-05-01 14:09:00,1.6594,1.6602,1.6592,1.6596,136300000.0
2006-05-01 14:10:00,1.6597,1.6597,1.6592,1.6596,136300000.0
2006-05-01 14:11:00,1.6594,1.6597,1.6593,1.6597,136300000.0
2006-05-01 14:12:00,1.6595,1.6604,1.6593,1.6604,136300000.0
2006-05-01 14:13:00,1.6603,1.6603,1.6594,1.6595,136300000.0
2006-05-01 14:14:00,1.6597,1.66,1.6594,1.66,136300000.0
2006-05-01 14:15:00,1.6599,1.6604,1.6597,1.6602,136300000.0
2006-05-01 14:16:00,1.6607,1.6607,1.6602,1.6605,136300000.0
2006-05-01 14:17:00,1.6603,1.6606,1.6602,1.6606,136300000.0
2006-05-01 14:18:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-05-01 14:19:00,1.6611,1.6612,1.6606,1.6606,136300000.0
2006-05-01 14:20:00,1.6607,1.6614,1.6606,1.6612,136300000.0
2006-05-01 14:21:00,1.6611,1.6616,1.661,1.6615,136300000.0
2006-05-01 14:22:00,1.6616,1.6616,1.6613,1.6615,136300000.0
2006-05-01 14:23:00,1.6613,1.6617,1.661,1.6614,136300000.0
2006-05-01 14:24:00,1.6616,1.6617,1.6612,1.6616,136300000.0
2006-05-01 14:25:00,1.6615,1.6618,1.661,1.6612,136300000.0
2006-05-01 14:26:00,1.6611,1.6613,1.6609,1.6609,136300000.0
2006-05-01 14:27:00,1.6608,1.661,1.6606,1.6609,136300000.0
2006-05-01 14:28:00,1.6613,1.6614,1.661,1.6612,136300000.0
2006-05-01 14:29:00,1.6613,1.6613,1.661,1.6611,136300000.0
2006-05-01 14:30:00,1.661,1.661,1.6601,1.6602,136300000.0
2006-05-01 14:31:00,1.6603,1.6608,1.6603,1.6608,136300000.0
2006-05-01 14:32:00,1.661,1.661,1.6604,1.6607,136300000.0
2006-05-01 14:33:00,1.6606,1.6608,1.6603,1.6604,136300000.0
2006-05-01 14:34:00,1.6603,1.6605,1.6599,1.6602,136300000.0
2006-05-01 14:35:00,1.6603,1.6607,1.6603,1.6607,136300000.0
2006-05-01 14:36:00,1.6608,1.6609,1.6602,1.6603,136300000.0
2006-05-01 14:37:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2006-05-01 14:38:00,1.6602,1.6607,1.6601,1.6606,136300000.0
2006-05-01 14:39:00,1.6604,1.6612,1.6601,1.6612,136300000.0
2006-05-01 14:40:00,1.6611,1.6617,1.6609,1.6615,136300000.0
2006-05-01 14:41:00,1.6618,1.6622,1.6616,1.6618,136300000.0
2006-05-01 14:42:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2006-05-01 14:43:00,1.6614,1.6616,1.6603,1.6609,136300000.0
2006-05-01 14:44:00,1.6608,1.6621,1.6607,1.6619,136300000.0
2006-05-01 14:45:00,1.6624,1.6628,1.6622,1.6626,136300000.0
2006-05-01 14:46:00,1.6628,1.6628,1.6622,1.6626,136300000.0
2006-05-01 14:47:00,1.6624,1.6628,1.6623,1.6624,136300000.0
2006-05-01 14:48:00,1.6626,1.6626,1.6619,1.6622,136300000.0
2006-05-01 14:49:00,1.6621,1.6629,1.662,1.6628,136300000.0
2006-05-01 14:50:00,1.6624,1.6624,1.6615,1.6617,136300000.0
2006-05-01 14:51:00,1.6618,1.6619,1.6614,1.6616,136300000.0
2006-05-01 14:52:00,1.6617,1.662,1.6614,1.6619,136300000.0
2006-05-01 14:53:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-05-01 14:54:00,1.6622,1.6629,1.662,1.6627,136300000.0
2006-05-01 14:55:00,1.6626,1.663,1.6622,1.6627,136300000.0
2006-05-01 14:56:00,1.6629,1.6638,1.6629,1.6634,136300000.0
2006-05-01 14:57:00,1.6636,1.6645,1.6636,1.6643,136300000.0
2006-05-01 14:58:00,1.6642,1.6643,1.6631,1.6632,136300000.0
2006-05-01 14:59:00,1.6635,1.6635,1.6622,1.6625,136300000.0
2006-05-01 15:00:00,1.6624,1.6626,1.6622,1.6625,136300000.0
2006-05-01 15:01:00,1.6626,1.6629,1.6626,1.6626,136300000.0
2006-05-01 15:02:00,1.6627,1.6628,1.6624,1.6624,136300000.0
2006-05-01 15:03:00,1.6626,1.6629,1.6623,1.6628,136300000.0
2006-05-01 15:04:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2006-05-01 15:05:00,1.6628,1.6629,1.662,1.6629,136300000.0
2006-05-01 15:06:00,1.6627,1.6629,1.6614,1.6615,136300000.0
2006-05-01 15:07:00,1.6613,1.6614,1.6605,1.6609,136300000.0
2006-05-01 15:08:00,1.6611,1.662,1.6609,1.662,136300000.0
2006-05-01 15:09:00,1.6615,1.6623,1.6615,1.6617,136300000.0
2006-05-01 15:10:00,1.6613,1.6618,1.6608,1.6613,136300000.0
2006-05-01 15:11:00,1.6612,1.6618,1.6608,1.6612,136300000.0
2006-05-01 15:12:00,1.6613,1.6616,1.6609,1.6611,136300000.0
2006-05-01 15:13:00,1.6612,1.6614,1.6608,1.6608,136300000.0
2006-05-01 15:14:00,1.6606,1.661,1.6605,1.6608,136300000.0
2006-05-01 15:15:00,1.6609,1.6613,1.6605,1.6613,136300000.0
2006-05-01 15:16:00,1.6611,1.6616,1.6599,1.6607,136300000.0
2006-05-01 15:17:00,1.6605,1.6607,1.6601,1.6603,136300000.0
2006-05-01 15:18:00,1.6606,1.6607,1.6598,1.6599,136300000.0
2006-05-01 15:19:00,1.66,1.6602,1.6596,1.6602,136300000.0
2006-05-01 15:20:00,1.6603,1.6605,1.66,1.6602,136300000.0
2006-05-01 15:21:00,1.66,1.6607,1.66,1.6607,136300000.0
2006-05-01 15:22:00,1.6606,1.6609,1.6603,1.6604,136300000.0
2006-05-01 15:23:00,1.6606,1.6609,1.6604,1.6609,136300000.0
2006-05-01 15:24:00,1.6608,1.6611,1.6602,1.6604,136300000.0
2006-05-01 15:25:00,1.6605,1.6605,1.6598,1.6598,136300000.0
2006-05-01 15:26:00,1.6599,1.6601,1.6593,1.6594,136300000.0
2006-05-01 15:27:00,1.6595,1.6599,1.6594,1.6594,136300000.0
2006-05-01 15:28:00,1.6595,1.66,1.6593,1.6595,136300000.0
2006-05-01 15:29:00,1.6593,1.6599,1.6593,1.6595,136300000.0
2006-05-01 15:30:00,1.6594,1.6599,1.6594,1.6597,136300000.0
2006-05-01 15:31:00,1.6599,1.6599,1.6595,1.6596,136300000.0
2006-05-01 15:32:00,1.6599,1.6603,1.6595,1.6595,136300000.0
2006-05-01 15:33:00,1.6594,1.6596,1.659,1.6594,136300000.0
2006-05-01 15:34:00,1.6593,1.6596,1.6592,1.6596,136300000.0
2006-05-01 15:35:00,1.6598,1.6605,1.6597,1.6602,136300000.0
2006-05-01 15:36:00,1.6601,1.6602,1.6594,1.6595,136300000.0
2006-05-01 15:37:00,1.6596,1.6604,1.6596,1.6598,136300000.0
2006-05-01 15:38:00,1.66,1.6603,1.6599,1.6601,136300000.0
2006-05-01 15:39:00,1.6602,1.6605,1.6598,1.66,136300000.0
2006-05-01 15:40:00,1.6598,1.6609,1.6598,1.6608,136300000.0
2006-05-01 15:41:00,1.6609,1.6611,1.6603,1.6604,136300000.0
2006-05-01 15:42:00,1.6602,1.6604,1.6598,1.6598,136300000.0
2006-05-01 15:43:00,1.6599,1.6603,1.6599,1.6602,136300000.0
2006-05-01 15:44:00,1.6604,1.6607,1.6602,1.6604,136300000.0
2006-05-01 15:45:00,1.6605,1.6606,1.6599,1.6601,136300000.0
2006-05-01 15:46:00,1.66,1.6603,1.6595,1.66,136300000.0
2006-05-01 15:47:00,1.6598,1.6601,1.6594,1.6595,136300000.0
2006-05-01 15:48:00,1.6596,1.6598,1.6589,1.6591,136300000.0
2006-05-01 15:49:00,1.6589,1.6592,1.6584,1.6591,136300000.0
2006-05-01 15:50:00,1.6589,1.6593,1.6583,1.6584,136300000.0
2006-05-01 15:51:00,1.6586,1.6589,1.6583,1.6587,136300000.0
2006-05-01 15:52:00,1.6586,1.6587,1.6579,1.6579,136300000.0
2006-05-01 15:53:00,1.658,1.6584,1.6578,1.6584,136300000.0
2006-05-01 15:54:00,1.6585,1.6588,1.6579,1.6583,136300000.0
2006-05-01 15:55:00,1.6584,1.6588,1.6581,1.6582,136300000.0
2006-05-01 15:56:00,1.6581,1.6586,1.658,1.6582,136300000.0
2006-05-01 15:57:00,1.6581,1.6583,1.6575,1.6583,136300000.0
2006-05-01 15:58:00,1.6581,1.6584,1.6576,1.658,136300000.0
2006-05-01 15:59:00,1.6581,1.6584,1.6568,1.6574,136300000.0
2006-05-01 16:00:00,1.6576,1.6578,1.6568,1.6573,136300000.0
2006-05-01 16:01:00,1.6571,1.6576,1.6569,1.6573,136300000.0
2006-05-01 16:02:00,1.6575,1.6591,1.6573,1.6591,136300000.0
2006-05-01 16:03:00,1.6592,1.6601,1.6588,1.6589,136300000.0
2006-05-01 16:04:00,1.6591,1.6598,1.6589,1.6596,136300000.0
2006-05-01 16:05:00,1.6598,1.66,1.6591,1.6591,136300000.0
2006-05-01 16:06:00,1.659,1.6601,1.659,1.6601,136300000.0
2006-05-01 16:07:00,1.6599,1.6601,1.6591,1.6593,136300000.0
2006-05-01 16:08:00,1.6594,1.6594,1.6589,1.6591,136300000.0
2006-05-01 16:09:00,1.6593,1.6596,1.659,1.6593,136300000.0
2006-05-01 16:10:00,1.6594,1.6594,1.6584,1.6591,136300000.0
2006-05-01 16:11:00,1.659,1.6595,1.6586,1.6595,136300000.0
2006-05-01 16:12:00,1.6593,1.6596,1.6582,1.6582,136300000.0
2006-05-01 16:13:00,1.6588,1.6593,1.6584,1.6591,136300000.0
2006-05-01 16:14:00,1.6592,1.6592,1.6581,1.6582,136300000.0
2006-05-01 16:15:00,1.6583,1.6587,1.6582,1.6587,136300000.0
2006-05-01 16:16:00,1.6586,1.6592,1.6584,1.6589,136300000.0
2006-05-01 16:17:00,1.659,1.6594,1.6586,1.6586,136300000.0
2006-05-01 16:18:00,1.6587,1.6591,1.6585,1.6587,136300000.0
2006-05-01 16:19:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2006-05-01 16:20:00,1.6589,1.6592,1.6588,1.6589,136300000.0
2006-05-01 16:21:00,1.6587,1.6591,1.6587,1.6588,136300000.0
2006-05-01 16:22:00,1.659,1.6593,1.6589,1.659,136300000.0
2006-05-01 16:23:00,1.6591,1.6598,1.6589,1.6597,136300000.0
2006-05-01 16:24:00,1.6599,1.6601,1.6596,1.6601,136300000.0
2006-05-01 16:25:00,1.66,1.6601,1.6597,1.66,136300000.0
2006-05-01 16:26:00,1.6598,1.6604,1.6598,1.66,136300000.0
2006-05-01 16:27:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-05-01 16:28:00,1.6604,1.6611,1.6603,1.6611,136300000.0
2006-05-01 16:29:00,1.6612,1.6617,1.661,1.6614,136300000.0
2006-05-01 16:30:00,1.6615,1.6617,1.6604,1.6604,136300000.0
2006-05-01 16:31:00,1.6605,1.6608,1.6604,1.6605,136300000.0
2006-05-01 16:32:00,1.6604,1.6606,1.6598,1.66,136300000.0
2006-05-01 16:33:00,1.6599,1.6601,1.6598,1.66,136300000.0
2006-05-01 16:34:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-05-01 16:35:00,1.6599,1.6602,1.6598,1.66,136300000.0
2006-05-01 16:36:00,1.6599,1.6603,1.6597,1.6601,136300000.0
2006-05-01 16:37:00,1.66,1.66,1.6594,1.6594,136300000.0
2006-05-01 16:38:00,1.6595,1.6598,1.6591,1.6591,136300000.0
2006-05-01 16:39:00,1.659,1.6593,1.6588,1.6591,136300000.0
2006-05-01 16:40:00,1.6589,1.6595,1.6578,1.6592,136300000.0
2006-05-01 16:41:00,1.6591,1.6593,1.6589,1.6591,136300000.0
2006-05-01 16:42:00,1.6592,1.6594,1.6589,1.6594,136300000.0
2006-05-01 16:43:00,1.6593,1.6595,1.6591,1.6592,136300000.0
2006-05-01 16:44:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2006-05-01 16:45:00,1.6595,1.6597,1.6593,1.6597,136300000.0
2006-05-01 16:46:00,1.6596,1.6597,1.6587,1.659,136300000.0
2006-05-01 16:47:00,1.6591,1.6599,1.6587,1.6587,136300000.0
2006-05-01 16:48:00,1.6591,1.6602,1.6591,1.6602,136300000.0
2006-05-01 16:49:00,1.6597,1.6602,1.6591,1.6593,136300000.0
2006-05-01 16:50:00,1.6592,1.6595,1.6586,1.6588,136300000.0
2006-05-01 16:51:00,1.6589,1.6595,1.6587,1.6594,136300000.0
2006-05-01 16:52:00,1.6592,1.6596,1.6587,1.6596,136300000.0
2006-05-01 16:53:00,1.6595,1.6599,1.6593,1.6595,136300000.0
2006-05-01 16:54:00,1.6592,1.6595,1.6583,1.6588,136300000.0
2006-05-01 16:55:00,1.6586,1.6586,1.6574,1.6579,136300000.0
2006-05-01 16:56:00,1.658,1.6584,1.6577,1.6579,136300000.0
2006-05-01 16:57:00,1.6577,1.6582,1.6576,1.6579,136300000.0
2006-05-01 16:58:00,1.6577,1.6581,1.6576,1.6577,136300000.0
2006-05-01 16:59:00,1.6576,1.6578,1.6567,1.6567,136300000.0
2006-05-01 17:00:00,1.6568,1.6586,1.6567,1.6586,136300000.0
2006-05-01 17:01:00,1.6583,1.6585,1.6578,1.6578,136300000.0
2006-05-01 17:02:00,1.6577,1.6577,1.6566,1.657,136300000.0
2006-05-01 17:03:00,1.6571,1.6574,1.6567,1.6573,136300000.0
2006-05-01 17:04:00,1.6575,1.6575,1.6566,1.6571,136300000.0
2006-05-01 17:05:00,1.657,1.6571,1.6566,1.657,136300000.0
2006-05-01 17:06:00,1.6571,1.6573,1.6566,1.6571,136300000.0
2006-05-01 17:07:00,1.6569,1.6576,1.6566,1.6569,136300000.0
2006-05-01 17:08:00,1.6571,1.6577,1.6569,1.6577,136300000.0
2006-05-01 17:09:00,1.6578,1.6579,1.6574,1.6578,136300000.0
2006-05-01 17:10:00,1.6576,1.6579,1.6569,1.657,136300000.0
2006-05-01 17:11:00,1.6569,1.6573,1.6562,1.6568,136300000.0
2006-05-01 17:12:00,1.657,1.6571,1.6567,1.657,136300000.0
2006-05-01 17:13:00,1.6569,1.6572,1.6563,1.6571,136300000.0
2006-05-01 17:14:00,1.6574,1.6578,1.6571,1.6578,136300000.0
2006-05-01 17:15:00,1.6582,1.6582,1.6576,1.6579,136300000.0
2006-05-01 17:16:00,1.6578,1.6579,1.6571,1.6575,136300000.0
2006-05-01 17:17:00,1.6574,1.6574,1.6568,1.6568,136300000.0
2006-05-01 17:18:00,1.6569,1.6573,1.6568,1.6572,136300000.0
2006-05-01 17:19:00,1.6573,1.6573,1.6569,1.6572,136300000.0
2006-05-01 17:20:00,1.6571,1.6572,1.6569,1.6572,136300000.0
2006-05-01 17:21:00,1.6573,1.6573,1.6567,1.6567,136300000.0
2006-05-01 17:22:00,1.6565,1.6571,1.6565,1.6567,136300000.0
2006-05-01 17:23:00,1.6564,1.6569,1.6564,1.6567,136300000.0
2006-05-01 17:24:00,1.6568,1.6571,1.6565,1.6567,136300000.0
2006-05-01 17:25:00,1.6566,1.6568,1.6563,1.6563,136300000.0
2006-05-01 17:26:00,1.6565,1.6565,1.6561,1.6562,136300000.0
2006-05-01 17:27:00,1.6561,1.6564,1.656,1.6562,136300000.0
2006-05-01 17:28:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2006-05-01 17:29:00,1.6561,1.6562,1.656,1.656,136300000.0
2006-05-01 17:30:00,1.6559,1.6563,1.6551,1.6556,136300000.0
2006-05-01 17:31:00,1.6558,1.6559,1.6556,1.6559,136300000.0
2006-05-01 17:32:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2006-05-01 17:33:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-05-01 17:34:00,1.6559,1.6561,1.6559,1.656,136300000.0
2006-05-01 17:35:00,1.6562,1.6562,1.6553,1.6561,136300000.0
2006-05-01 17:36:00,1.656,1.6562,1.6558,1.6562,136300000.0
2006-05-01 17:37:00,1.6564,1.6566,1.6559,1.6566,136300000.0
2006-05-01 17:38:00,1.6565,1.6567,1.6562,1.6564,136300000.0
2006-05-01 17:39:00,1.6563,1.6564,1.656,1.6563,136300000.0
2006-05-01 17:40:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-05-01 17:41:00,1.6559,1.6564,1.6558,1.6561,136300000.0
2006-05-01 17:42:00,1.656,1.6563,1.6557,1.6558,136300000.0
2006-05-01 17:43:00,1.6559,1.6563,1.6551,1.6551,136300000.0
2006-05-01 17:44:00,1.6553,1.6555,1.6551,1.6553,136300000.0
2006-05-01 17:45:00,1.6554,1.656,1.6554,1.6556,136300000.0
2006-05-01 17:46:00,1.6557,1.6572,1.6557,1.6571,136300000.0
2006-05-01 17:47:00,1.657,1.6574,1.6567,1.657,136300000.0
2006-05-01 17:48:00,1.6568,1.6573,1.6568,1.6572,136300000.0
2006-05-01 17:49:00,1.6571,1.6571,1.6567,1.6569,136300000.0
2006-05-01 17:50:00,1.657,1.6572,1.6567,1.6567,136300000.0
2006-05-01 17:51:00,1.6566,1.6568,1.6564,1.6568,136300000.0
2006-05-01 17:52:00,1.6566,1.657,1.6564,1.657,136300000.0
2006-05-01 17:53:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-05-01 17:54:00,1.6565,1.6568,1.6563,1.6563,136300000.0
2006-05-01 17:55:00,1.6564,1.6566,1.6563,1.6563,136300000.0
2006-05-01 17:56:00,1.6564,1.6569,1.6563,1.6565,136300000.0
2006-05-01 17:57:00,1.6566,1.657,1.6565,1.6569,136300000.0
2006-05-01 17:58:00,1.657,1.657,1.6567,1.6568,136300000.0
2006-05-01 17:59:00,1.6567,1.6569,1.6566,1.6566,136300000.0
2006-05-01 18:00:00,1.6565,1.6568,1.6564,1.6568,136300000.0
2006-05-01 18:01:00,1.6567,1.657,1.6564,1.657,136300000.0
2006-05-01 18:02:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-05-01 18:03:00,1.6568,1.657,1.6568,1.657,136300000.0
2006-05-01 18:04:00,1.6568,1.657,1.6567,1.6568,136300000.0
2006-05-01 18:05:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-05-01 18:06:00,1.657,1.6573,1.6568,1.6572,136300000.0
2006-05-01 18:07:00,1.6571,1.6577,1.657,1.6576,136300000.0
2006-05-01 18:08:00,1.6577,1.6577,1.6574,1.6576,136300000.0
2006-05-01 18:09:00,1.6575,1.6581,1.6575,1.6576,136300000.0
2006-05-01 18:10:00,1.6578,1.6584,1.6574,1.658,136300000.0
2006-05-01 18:11:00,1.6578,1.658,1.6574,1.6574,136300000.0
2006-05-01 18:12:00,1.6576,1.6577,1.6575,1.6577,136300000.0
2006-05-01 18:13:00,1.6579,1.6579,1.6571,1.6573,136300000.0
2006-05-01 18:14:00,1.6574,1.6574,1.6571,1.6574,136300000.0
2006-05-01 18:15:00,1.6576,1.6576,1.6573,1.6574,136300000.0
2006-05-01 18:16:00,1.6577,1.6577,1.6573,1.6576,136300000.0
2006-05-01 18:17:00,1.6578,1.6578,1.6576,1.6578,136300000.0
2006-05-01 18:18:00,1.6579,1.6582,1.6579,1.658,136300000.0
2006-05-01 18:19:00,1.6579,1.6583,1.6577,1.6579,136300000.0
2006-05-01 18:20:00,1.6577,1.6579,1.6575,1.6576,136300000.0
2006-05-01 18:21:00,1.6574,1.6577,1.6573,1.6576,136300000.0
2006-05-01 18:22:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2006-05-01 18:23:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-05-01 18:24:00,1.6575,1.6575,1.6567,1.6567,136300000.0
2006-05-01 18:25:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-05-01 18:26:00,1.6564,1.6567,1.6563,1.6566,136300000.0
2006-05-01 18:27:00,1.6567,1.657,1.6567,1.6568,136300000.0
2006-05-01 18:28:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-05-01 18:29:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2006-05-01 18:30:00,1.6568,1.6571,1.6567,1.6569,136300000.0
2006-05-01 18:31:00,1.6568,1.657,1.6568,1.657,136300000.0
2006-05-01 18:32:00,1.6571,1.6571,1.6567,1.6567,136300000.0
2006-05-01 18:33:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-05-01 18:34:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-05-01 18:35:00,1.6572,1.6572,1.6564,1.6568,136300000.0
2006-05-01 18:36:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2006-05-01 18:38:00,1.6568,1.6571,1.6567,1.6567,136300000.0
2006-05-01 18:39:00,1.6565,1.6568,1.6562,1.6564,136300000.0
2006-05-01 18:40:00,1.6563,1.6564,1.6561,1.6563,136300000.0
2006-05-01 18:41:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2006-05-01 18:42:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2006-05-01 18:43:00,1.6566,1.6566,1.6559,1.6559,136300000.0
2006-05-01 18:44:00,1.6563,1.6563,1.6559,1.6561,136300000.0
2006-05-01 18:45:00,1.656,1.6561,1.656,1.6561,136300000.0
2006-05-01 18:46:00,1.6565,1.6566,1.6563,1.6564,136300000.0
2006-05-01 18:47:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2006-05-01 18:48:00,1.6569,1.6572,1.6566,1.6572,136300000.0
2006-05-01 18:49:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2006-05-01 18:50:00,1.6571,1.6571,1.6566,1.6566,136300000.0
2006-05-01 18:51:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2006-05-01 18:52:00,1.6568,1.657,1.6567,1.6567,136300000.0
2006-05-01 18:53:00,1.6564,1.6564,1.6562,1.6563,136300000.0
2006-05-01 18:54:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-05-01 18:55:00,1.6562,1.6563,1.6558,1.6558,136300000.0
2006-05-01 18:56:00,1.6557,1.6561,1.6556,1.6558,136300000.0
2006-05-01 18:57:00,1.656,1.656,1.6556,1.6557,136300000.0
2006-05-01 18:58:00,1.6556,1.6558,1.6554,1.6555,136300000.0
2006-05-01 18:59:00,1.6554,1.6557,1.6551,1.6555,136300000.0
2006-05-01 19:00:00,1.6556,1.6556,1.6551,1.6551,136300000.0
2006-05-01 19:01:00,1.6553,1.6553,1.655,1.6551,136300000.0
2006-05-01 19:02:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2006-05-01 19:03:00,1.6557,1.6567,1.6555,1.6564,136300000.0
2006-05-01 19:05:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-05-01 19:06:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-05-01 19:07:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-05-01 19:08:00,1.6569,1.6569,1.6565,1.6565,136300000.0
2006-05-01 19:09:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2006-05-01 19:10:00,1.6569,1.6569,1.6565,1.6568,136300000.0
2006-05-01 19:11:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-05-01 19:12:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-05-01 19:13:00,1.6568,1.6568,1.6564,1.6566,136300000.0
2006-05-01 19:14:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2006-05-01 19:15:00,1.6564,1.6565,1.6556,1.656,136300000.0
2006-05-01 19:16:00,1.6562,1.6562,1.6558,1.6561,136300000.0
2006-05-01 19:17:00,1.6559,1.6562,1.6557,1.6562,136300000.0
2006-05-01 19:18:00,1.6558,1.6561,1.6558,1.6558,136300000.0
2006-05-01 19:19:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-05-01 19:20:00,1.6558,1.6558,1.6554,1.6554,136300000.0
2006-05-01 19:21:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2006-05-01 19:22:00,1.6559,1.6562,1.6559,1.656,136300000.0
2006-05-01 19:23:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2006-05-01 19:24:00,1.6563,1.6563,1.656,1.6561,136300000.0
2006-05-01 19:25:00,1.6559,1.6561,1.6558,1.6558,136300000.0
2006-05-01 19:26:00,1.6556,1.6564,1.6556,1.6562,136300000.0
2006-05-01 19:27:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-05-01 19:28:00,1.6562,1.6562,1.6558,1.656,136300000.0
2006-05-01 19:29:00,1.6561,1.6563,1.6561,1.6561,136300000.0
2006-05-01 19:30:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2006-05-01 19:31:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2006-05-01 19:32:00,1.6554,1.6557,1.6549,1.655,136300000.0
2006-05-01 19:33:00,1.6551,1.6555,1.6551,1.6551,136300000.0
2006-05-01 19:34:00,1.6555,1.6555,1.6547,1.6548,136300000.0
2006-05-01 19:35:00,1.6547,1.6553,1.6547,1.6549,136300000.0
2006-05-01 19:36:00,1.655,1.6551,1.6546,1.655,136300000.0
2006-05-01 19:37:00,1.6548,1.6553,1.6544,1.6548,136300000.0
2006-05-01 19:38:00,1.6549,1.6551,1.6547,1.6547,136300000.0
2006-05-01 19:39:00,1.6546,1.6546,1.654,1.6543,136300000.0
2006-05-01 19:40:00,1.6544,1.6551,1.6541,1.6548,136300000.0
2006-05-01 19:41:00,1.655,1.6552,1.6548,1.6551,136300000.0
2006-05-01 19:42:00,1.6552,1.6554,1.655,1.6553,136300000.0
2006-05-01 19:43:00,1.6554,1.656,1.6554,1.6558,136300000.0
2006-05-01 19:44:00,1.656,1.6563,1.6556,1.6557,136300000.0
2006-05-01 19:45:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2006-05-01 19:46:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-05-01 19:47:00,1.6554,1.6555,1.6549,1.655,136300000.0
2006-05-01 19:48:00,1.6549,1.6551,1.6542,1.6543,136300000.0
2006-05-01 19:49:00,1.6544,1.6544,1.6539,1.6539,136300000.0
2006-05-01 19:50:00,1.6541,1.6543,1.654,1.6542,136300000.0
2006-05-01 19:51:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2006-05-01 19:52:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-01 19:55:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-01 19:56:00,1.6539,1.654,1.6538,1.654,136300000.0
2006-05-01 19:57:00,1.6539,1.654,1.6539,1.6539,136300000.0
2006-05-01 19:58:00,1.6538,1.654,1.6537,1.6538,136300000.0
2006-05-01 19:59:00,1.6539,1.6541,1.6538,1.654,136300000.0
2006-05-01 20:00:00,1.6542,1.6542,1.6538,1.654,136300000.0
2006-05-01 20:01:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2006-05-01 20:02:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-05-01 20:03:00,1.6539,1.6541,1.6537,1.6541,136300000.0
2006-05-01 20:04:00,1.654,1.6543,1.654,1.6542,136300000.0
2006-05-01 20:05:00,1.6543,1.6549,1.6542,1.6547,136300000.0
2006-05-01 20:06:00,1.6548,1.6551,1.6547,1.6548,136300000.0
2006-05-01 20:07:00,1.6549,1.655,1.6544,1.6545,136300000.0
2006-05-01 20:08:00,1.6546,1.6547,1.6544,1.6547,136300000.0
2006-05-01 20:09:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-05-01 20:10:00,1.6548,1.6548,1.6543,1.6545,136300000.0
2006-05-01 20:11:00,1.6547,1.6557,1.6547,1.6556,136300000.0
2006-05-01 20:12:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-05-01 20:13:00,1.6555,1.6555,1.6552,1.6555,136300000.0
2006-05-01 20:15:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-05-01 20:16:00,1.655,1.6555,1.655,1.6555,136300000.0
2006-05-01 20:17:00,1.6553,1.6559,1.6553,1.6559,136300000.0
2006-05-01 20:18:00,1.6557,1.656,1.6555,1.6557,136300000.0
2006-05-01 20:19:00,1.6558,1.6558,1.6548,1.6548,136300000.0
2006-05-01 20:20:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-05-01 20:22:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-05-01 20:24:00,1.6553,1.6562,1.6553,1.6561,136300000.0
2006-05-01 20:25:00,1.6562,1.6562,1.6558,1.6558,136300000.0
2006-05-01 20:26:00,1.6559,1.6562,1.6558,1.6558,136300000.0
2006-05-01 20:27:00,1.6556,1.656,1.6556,1.6556,136300000.0
2006-05-01 20:28:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-05-01 20:29:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2006-05-01 20:30:00,1.6553,1.6553,1.6547,1.6547,136300000.0
2006-05-01 20:31:00,1.6546,1.6551,1.6545,1.6548,136300000.0
2006-05-01 20:32:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-05-01 20:33:00,1.6549,1.6553,1.6549,1.6552,136300000.0
2006-05-01 20:34:00,1.6554,1.6555,1.6552,1.6555,136300000.0
2006-05-01 20:35:00,1.6554,1.6557,1.6554,1.6555,136300000.0
2006-05-01 20:37:00,1.6557,1.6558,1.6553,1.6553,136300000.0
2006-05-01 20:38:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2006-05-01 20:39:00,1.6552,1.6553,1.655,1.655,136300000.0
2006-05-01 20:41:00,1.6551,1.6551,1.6549,1.655,136300000.0
2006-05-01 20:42:00,1.6551,1.6551,1.6547,1.6548,136300000.0
2006-05-01 20:43:00,1.6547,1.6551,1.6547,1.6549,136300000.0
2006-05-01 20:44:00,1.655,1.6557,1.655,1.6557,136300000.0
2006-05-01 20:45:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-05-01 20:47:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2006-05-01 20:48:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2006-05-01 20:49:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2006-05-01 20:50:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2006-05-01 20:51:00,1.6558,1.6559,1.6556,1.6558,136300000.0
2006-05-01 20:52:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2006-05-01 20:53:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-05-01 20:54:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-05-01 20:55:00,1.6557,1.6557,1.6554,1.6555,136300000.0
2006-05-01 20:56:00,1.6557,1.656,1.6556,1.656,136300000.0
2006-05-01 20:57:00,1.6562,1.6562,1.6557,1.6557,136300000.0
2006-05-01 20:58:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2006-05-01 20:59:00,1.6557,1.6557,1.6553,1.6554,136300000.0
2006-05-01 21:00:00,1.6558,1.6558,1.6547,1.6556,136300000.0
2006-05-01 21:01:00,1.6557,1.6557,1.6553,1.6553,136300000.0
2006-05-01 21:02:00,1.6554,1.6557,1.6554,1.6556,136300000.0
2006-05-01 21:03:00,1.6553,1.6556,1.6553,1.6554,136300000.0
2006-05-01 21:04:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-05-01 21:05:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-05-01 21:06:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2006-05-01 21:07:00,1.6558,1.6561,1.6557,1.6558,136300000.0
2006-05-01 21:08:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2006-05-01 21:09:00,1.6558,1.656,1.6556,1.6558,136300000.0
2006-05-01 21:10:00,1.656,1.656,1.6554,1.6555,136300000.0
2006-05-01 21:11:00,1.6556,1.6556,1.6552,1.6552,136300000.0
2006-05-01 21:12:00,1.655,1.6552,1.6549,1.655,136300000.0
2006-05-01 21:13:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-05-01 21:14:00,1.655,1.6552,1.6547,1.6551,136300000.0
2006-05-01 21:15:00,1.6552,1.6555,1.655,1.6555,136300000.0
2006-05-01 21:16:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-05-01 21:17:00,1.6548,1.6554,1.6546,1.6549,136300000.0
2006-05-01 21:18:00,1.6547,1.6551,1.6545,1.6547,136300000.0
2006-05-01 21:19:00,1.6548,1.655,1.6544,1.6544,136300000.0
2006-05-01 21:20:00,1.6548,1.6553,1.6543,1.6546,136300000.0
2006-05-01 21:21:00,1.6545,1.6547,1.6534,1.6534,136300000.0
2006-05-01 21:22:00,1.6535,1.655,1.6532,1.6549,136300000.0
2006-05-01 21:23:00,1.6544,1.6551,1.6544,1.6546,136300000.0
2006-05-01 21:24:00,1.655,1.6559,1.6547,1.6559,136300000.0
2006-05-01 21:25:00,1.6556,1.6558,1.6549,1.6558,136300000.0
2006-05-01 21:26:00,1.6559,1.6566,1.6556,1.6557,136300000.0
2006-05-01 21:27:00,1.6556,1.656,1.6556,1.6557,136300000.0
2006-05-01 21:28:00,1.6559,1.656,1.6556,1.656,136300000.0
2006-05-01 21:29:00,1.6562,1.6562,1.6553,1.6556,136300000.0
2006-05-01 21:30:00,1.6555,1.6559,1.6555,1.6559,136300000.0
2006-05-01 21:31:00,1.6558,1.6559,1.6554,1.6555,136300000.0
2006-05-01 21:32:00,1.6553,1.6559,1.6553,1.6559,136300000.0
2006-05-01 21:33:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-05-01 21:34:00,1.6558,1.6559,1.6554,1.6554,136300000.0
2006-05-01 21:35:00,1.6555,1.6562,1.6555,1.6559,136300000.0
2006-05-01 21:36:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-05-01 21:37:00,1.656,1.656,1.6553,1.6555,136300000.0
2006-05-01 21:38:00,1.6554,1.6555,1.6547,1.6551,136300000.0
2006-05-01 21:39:00,1.6554,1.6557,1.6547,1.6555,136300000.0
2006-05-01 21:40:00,1.6554,1.656,1.6551,1.6555,136300000.0
2006-05-01 21:41:00,1.655,1.6551,1.6546,1.6549,136300000.0
2006-05-01 21:42:00,1.6547,1.655,1.6546,1.6547,136300000.0
2006-05-01 21:43:00,1.6545,1.6554,1.6542,1.6554,136300000.0
2006-05-01 21:44:00,1.6556,1.6556,1.6552,1.6556,136300000.0
2006-05-01 21:45:00,1.6557,1.656,1.6546,1.6552,136300000.0
2006-05-01 21:46:00,1.6551,1.6557,1.6549,1.6553,136300000.0
2006-05-01 21:47:00,1.6552,1.6562,1.6552,1.6557,136300000.0
2006-05-01 21:48:00,1.656,1.6561,1.6555,1.6558,136300000.0
2006-05-01 21:49:00,1.6557,1.6564,1.6557,1.6559,136300000.0
2006-05-01 21:50:00,1.6561,1.6561,1.6557,1.6561,136300000.0
2006-05-01 21:51:00,1.6556,1.6562,1.6556,1.6558,136300000.0
2006-05-01 21:52:00,1.6556,1.6558,1.6554,1.6555,136300000.0
2006-05-01 21:53:00,1.6553,1.6565,1.6553,1.6565,136300000.0
2006-05-01 21:54:00,1.6566,1.6567,1.6561,1.6563,136300000.0
2006-05-01 21:55:00,1.6564,1.657,1.6564,1.6569,136300000.0
2006-05-01 21:56:00,1.6571,1.6576,1.6569,1.6572,136300000.0
2006-05-01 21:57:00,1.657,1.6573,1.6568,1.6573,136300000.0
2006-05-01 21:58:00,1.6574,1.6576,1.6568,1.6574,136300000.0
2006-05-01 21:59:00,1.6572,1.6577,1.6571,1.6576,136300000.0
2006-05-01 22:00:00,1.6575,1.6578,1.6574,1.6575,136300000.0
2006-05-01 22:01:00,1.6573,1.6577,1.6571,1.6572,136300000.0
2006-05-01 22:02:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2006-05-01 22:03:00,1.6571,1.6578,1.6571,1.6576,136300000.0
2006-05-01 22:04:00,1.6574,1.6575,1.6565,1.6568,136300000.0
2006-05-01 22:05:00,1.6571,1.6578,1.6571,1.6576,136300000.0
2006-05-01 22:06:00,1.6578,1.6578,1.6572,1.6576,136300000.0
2006-05-01 22:07:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2006-05-01 22:08:00,1.6577,1.6583,1.6575,1.6579,136300000.0
2006-05-01 22:09:00,1.6578,1.6581,1.6575,1.658,136300000.0
2006-05-01 22:10:00,1.6578,1.658,1.6576,1.6578,136300000.0
2006-05-01 22:11:00,1.658,1.658,1.6572,1.6572,136300000.0
2006-05-01 22:12:00,1.6574,1.6574,1.6567,1.6568,136300000.0
2006-05-01 22:13:00,1.6566,1.6566,1.6561,1.6564,136300000.0
2006-05-01 22:14:00,1.6562,1.6565,1.6562,1.6565,136300000.0
2006-05-01 22:15:00,1.6564,1.6571,1.6561,1.6563,136300000.0
2006-05-01 22:16:00,1.6562,1.6562,1.6554,1.6555,136300000.0
2006-05-01 22:17:00,1.6554,1.6558,1.6554,1.6558,136300000.0
2006-05-01 22:18:00,1.656,1.6561,1.6555,1.6555,136300000.0
2006-05-01 22:19:00,1.6553,1.6554,1.6543,1.6546,136300000.0
2006-05-01 22:20:00,1.6544,1.6555,1.6544,1.6553,136300000.0
2006-05-01 22:21:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2006-05-01 22:22:00,1.6553,1.6553,1.6549,1.655,136300000.0
2006-05-01 22:23:00,1.6552,1.6552,1.6546,1.6546,136300000.0
2006-05-01 22:24:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2006-05-01 22:25:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2006-05-01 22:26:00,1.6543,1.6545,1.6541,1.6541,136300000.0
2006-05-01 22:27:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-05-01 22:28:00,1.6541,1.6544,1.6539,1.6544,136300000.0
2006-05-01 22:29:00,1.6542,1.6545,1.6542,1.6544,136300000.0
2006-05-01 22:30:00,1.6545,1.6549,1.6545,1.6549,136300000.0
2006-05-01 22:31:00,1.655,1.6551,1.6548,1.655,136300000.0
2006-05-01 22:32:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-05-01 22:33:00,1.6549,1.655,1.6546,1.655,136300000.0
2006-05-01 22:34:00,1.6548,1.655,1.6543,1.6548,136300000.0
2006-05-01 22:35:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-05-01 22:36:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2006-05-01 22:38:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-05-01 22:39:00,1.6545,1.6545,1.6541,1.6541,136300000.0
2006-05-01 22:40:00,1.6542,1.6543,1.6541,1.6541,136300000.0
2006-05-01 22:41:00,1.6542,1.6542,1.6539,1.654,136300000.0
2006-05-01 22:42:00,1.6541,1.6552,1.654,1.6551,136300000.0
2006-05-01 22:43:00,1.655,1.6552,1.6545,1.6549,136300000.0
2006-05-01 22:44:00,1.655,1.6552,1.6549,1.655,136300000.0
2006-05-01 22:45:00,1.6548,1.6552,1.6548,1.655,136300000.0
2006-05-01 22:46:00,1.6551,1.6553,1.6551,1.6552,136300000.0
2006-05-01 22:47:00,1.6549,1.656,1.6549,1.656,136300000.0
2006-05-01 22:48:00,1.6555,1.6565,1.6555,1.6562,136300000.0
2006-05-01 22:49:00,1.6563,1.6576,1.6563,1.6576,136300000.0
2006-05-01 22:50:00,1.6578,1.6579,1.6559,1.6564,136300000.0
2006-05-01 22:51:00,1.6562,1.6564,1.6562,1.6562,136300000.0
2006-05-01 22:52:00,1.6563,1.6571,1.6563,1.6569,136300000.0
2006-05-01 22:53:00,1.6571,1.6571,1.6566,1.6567,136300000.0
2006-05-01 22:54:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-05-01 22:55:00,1.657,1.657,1.6566,1.6566,136300000.0
2006-05-01 22:56:00,1.6565,1.6567,1.6558,1.6559,136300000.0
2006-05-01 22:57:00,1.656,1.6563,1.6559,1.656,136300000.0
2006-05-01 22:58:00,1.6558,1.656,1.6558,1.656,136300000.0
2006-05-01 22:59:00,1.6559,1.6562,1.6557,1.6559,136300000.0
2006-05-01 23:00:00,1.6564,1.6566,1.6555,1.6566,136300000.0
2006-05-01 23:01:00,1.6557,1.6559,1.654,1.654,136300000.0
2006-05-01 23:02:00,1.6547,1.6555,1.6547,1.6549,136300000.0
2006-05-01 23:03:00,1.655,1.6558,1.6548,1.6554,136300000.0
2006-05-01 23:04:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-05-01 23:05:00,1.6554,1.6555,1.6552,1.6555,136300000.0
2006-05-01 23:06:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-05-01 23:08:00,1.6556,1.6561,1.6556,1.6561,136300000.0
2006-05-01 23:09:00,1.6559,1.6562,1.6557,1.6559,136300000.0
2006-05-01 23:10:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2006-05-01 23:11:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-05-01 23:12:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-05-01 23:13:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-05-01 23:14:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-05-01 23:15:00,1.6554,1.6561,1.6554,1.656,136300000.0
2006-05-01 23:16:00,1.6559,1.6571,1.6559,1.6564,136300000.0
2006-05-01 23:17:00,1.656,1.6561,1.656,1.6561,136300000.0
2006-05-01 23:18:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2006-05-01 23:19:00,1.6565,1.6567,1.6564,1.6565,136300000.0
2006-05-01 23:20:00,1.6566,1.6569,1.6566,1.6568,136300000.0
2006-05-01 23:21:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2006-05-01 23:22:00,1.6578,1.6578,1.6565,1.6569,136300000.0
2006-05-01 23:23:00,1.6571,1.6571,1.6567,1.6567,136300000.0
2006-05-01 23:24:00,1.6566,1.657,1.6563,1.6566,136300000.0
2006-05-01 23:25:00,1.6567,1.6572,1.6567,1.6571,136300000.0
2006-05-01 23:26:00,1.657,1.6573,1.6569,1.6573,136300000.0
2006-05-01 23:27:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2006-05-01 23:28:00,1.6571,1.6571,1.6569,1.6571,136300000.0
2006-05-01 23:29:00,1.6572,1.6573,1.6571,1.6571,136300000.0
2006-05-01 23:30:00,1.6569,1.657,1.6568,1.657,136300000.0
2006-05-01 23:31:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-05-01 23:32:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2006-05-01 23:33:00,1.6578,1.6579,1.6574,1.6577,136300000.0
2006-05-01 23:34:00,1.6583,1.6584,1.6576,1.6581,136300000.0
2006-05-01 23:35:00,1.658,1.658,1.658,1.658,136300000.0
2006-05-01 23:36:00,1.6581,1.6581,1.6575,1.6576,136300000.0
2006-05-01 23:37:00,1.6575,1.6585,1.6568,1.6584,136300000.0
2006-05-01 23:38:00,1.6586,1.6597,1.6586,1.6595,136300000.0
2006-05-01 23:39:00,1.6594,1.6608,1.6589,1.6606,136300000.0
2006-05-01 23:40:00,1.6605,1.6609,1.6595,1.6596,136300000.0
2006-05-01 23:41:00,1.6595,1.6602,1.6595,1.6596,136300000.0
2006-05-01 23:42:00,1.6597,1.6598,1.6591,1.6591,136300000.0
2006-05-01 23:43:00,1.6592,1.6596,1.6591,1.6593,136300000.0
2006-05-01 23:44:00,1.6595,1.6596,1.6593,1.6595,136300000.0
2006-05-01 23:45:00,1.6593,1.6596,1.6592,1.6596,136300000.0
2006-05-01 23:46:00,1.6597,1.6597,1.6592,1.6594,136300000.0
2006-05-01 23:47:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-05-01 23:48:00,1.6598,1.6604,1.6598,1.6598,136300000.0
2006-05-01 23:49:00,1.6596,1.6601,1.6596,1.66,136300000.0
2006-05-01 23:50:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-05-01 23:51:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2006-05-01 23:52:00,1.6601,1.6601,1.6596,1.6597,136300000.0
2006-05-01 23:53:00,1.6596,1.6599,1.6596,1.6596,136300000.0
2006-05-01 23:55:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-05-01 23:56:00,1.6596,1.6599,1.6593,1.6597,136300000.0
2006-05-01 23:57:00,1.6596,1.6596,1.6589,1.6593,136300000.0
2006-05-01 23:58:00,1.6592,1.6598,1.6592,1.6598,136300000.0
2006-05-01 23:59:00,1.6596,1.6597,1.6594,1.6597,136300000.0
2006-05-02 00:00:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-05-02 00:01:00,1.6596,1.66,1.6594,1.66,136300000.0
2006-05-02 00:02:00,1.6599,1.66,1.6598,1.6599,136300000.0
2006-05-02 00:03:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2006-05-02 00:04:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2006-05-02 00:05:00,1.6599,1.6599,1.6594,1.6595,136300000.0
2006-05-02 00:06:00,1.6596,1.6597,1.6594,1.6596,136300000.0
2006-05-02 00:07:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-05-02 00:08:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-05-02 00:09:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-05-02 00:10:00,1.6596,1.6596,1.659,1.659,136300000.0
2006-05-02 00:11:00,1.6592,1.6594,1.6586,1.659,136300000.0
2006-05-02 00:12:00,1.6592,1.6593,1.6587,1.6588,136300000.0
2006-05-02 00:13:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2006-05-02 00:14:00,1.6593,1.6593,1.659,1.659,136300000.0
2006-05-02 00:15:00,1.6589,1.6597,1.6589,1.6595,136300000.0
2006-05-02 00:16:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-05-02 00:17:00,1.6595,1.66,1.6592,1.6592,136300000.0
2006-05-02 00:18:00,1.6596,1.6598,1.6593,1.6594,136300000.0
2006-05-02 00:19:00,1.6592,1.6594,1.659,1.6591,136300000.0
2006-05-02 00:20:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-05-02 00:21:00,1.6593,1.6595,1.6591,1.6595,136300000.0
2006-05-02 00:22:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2006-05-02 00:23:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2006-05-02 00:25:00,1.6596,1.6599,1.6595,1.6598,136300000.0
2006-05-02 00:26:00,1.6599,1.6601,1.6597,1.6598,136300000.0
2006-05-02 00:27:00,1.6596,1.6603,1.6596,1.6601,136300000.0
2006-05-02 00:28:00,1.6599,1.6603,1.6597,1.6603,136300000.0
2006-05-02 00:29:00,1.6601,1.6603,1.66,1.66,136300000.0
2006-05-02 00:30:00,1.6598,1.6603,1.6597,1.6603,136300000.0
2006-05-02 00:31:00,1.6604,1.6606,1.6598,1.6601,136300000.0
2006-05-02 00:32:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-05-02 00:33:00,1.6601,1.6607,1.6599,1.66,136300000.0
2006-05-02 00:34:00,1.6598,1.66,1.6596,1.6596,136300000.0
2006-05-02 00:35:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-05-02 00:36:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2006-05-02 00:37:00,1.6596,1.66,1.6596,1.66,136300000.0
2006-05-02 00:38:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2006-05-02 00:39:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-05-02 00:40:00,1.6597,1.6602,1.6596,1.66,136300000.0
2006-05-02 00:41:00,1.6599,1.66,1.6597,1.6597,136300000.0
2006-05-02 00:42:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-05-02 00:43:00,1.6595,1.6595,1.6591,1.6595,136300000.0
2006-05-02 00:44:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2006-05-02 00:45:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2006-05-02 00:46:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-05-02 00:47:00,1.6595,1.6597,1.6592,1.6595,136300000.0
2006-05-02 00:48:00,1.6596,1.6598,1.6595,1.6597,136300000.0
2006-05-02 00:49:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2006-05-02 00:50:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2006-05-02 00:51:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2006-05-02 00:52:00,1.6595,1.6598,1.6595,1.6597,136300000.0
2006-05-02 00:53:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-05-02 00:54:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2006-05-02 00:55:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-05-02 00:56:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-05-02 00:57:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-05-02 00:58:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-05-02 00:59:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-05-02 01:00:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-05-02 01:02:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-05-02 01:03:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-05-02 01:04:00,1.6603,1.6606,1.6602,1.6604,136300000.0
2006-05-02 01:05:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2006-05-02 01:07:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-05-02 01:08:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-05-02 01:09:00,1.6606,1.6607,1.6602,1.6606,136300000.0
2006-05-02 01:10:00,1.6607,1.6608,1.6606,1.6607,136300000.0
2006-05-02 01:11:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2006-05-02 01:13:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-05-02 01:14:00,1.6602,1.6604,1.6599,1.6604,136300000.0
2006-05-02 01:15:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-05-02 01:17:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-05-02 01:18:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-05-02 01:19:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-05-02 01:20:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2006-05-02 01:22:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-05-02 01:23:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-05-02 01:24:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-05-02 01:25:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-05-02 01:26:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-05-02 01:27:00,1.6609,1.6609,1.6605,1.6609,136300000.0
2006-05-02 01:28:00,1.6608,1.6609,1.6607,1.6609,136300000.0
2006-05-02 01:29:00,1.661,1.661,1.6609,1.661,136300000.0
2006-05-02 01:30:00,1.6609,1.6611,1.6607,1.6607,136300000.0
2006-05-02 01:31:00,1.6608,1.6611,1.6606,1.6611,136300000.0
2006-05-02 01:32:00,1.661,1.661,1.6603,1.6605,136300000.0
2006-05-02 01:33:00,1.6604,1.6606,1.6602,1.6602,136300000.0
2006-05-02 01:34:00,1.6603,1.6605,1.6602,1.6604,136300000.0
2006-05-02 01:35:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-05-02 01:36:00,1.6603,1.6603,1.6598,1.6599,136300000.0
2006-05-02 01:37:00,1.6598,1.6598,1.6594,1.6595,136300000.0
2006-05-02 01:38:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2006-05-02 01:39:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-05-02 01:40:00,1.6595,1.6596,1.6593,1.6594,136300000.0
2006-05-02 01:41:00,1.6593,1.6598,1.6593,1.6594,136300000.0
2006-05-02 01:42:00,1.6593,1.6596,1.6592,1.6596,136300000.0
2006-05-02 01:43:00,1.6595,1.6596,1.6592,1.6593,136300000.0
2006-05-02 01:44:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2006-05-02 01:45:00,1.6592,1.6594,1.6589,1.6589,136300000.0
2006-05-02 01:46:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-05-02 01:47:00,1.6591,1.6594,1.6591,1.6593,136300000.0
2006-05-02 01:48:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2006-05-02 01:49:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-05-02 01:50:00,1.6595,1.6596,1.6593,1.6593,136300000.0
2006-05-02 01:51:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-05-02 01:52:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-05-02 01:53:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-05-02 01:54:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2006-05-02 01:55:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2006-05-02 01:56:00,1.6593,1.6594,1.659,1.6593,136300000.0
2006-05-02 01:57:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-05-02 01:58:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-05-02 01:59:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2006-05-02 02:00:00,1.66,1.6602,1.6599,1.66,136300000.0
2006-05-02 02:01:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2006-05-02 02:02:00,1.6596,1.6597,1.6594,1.6597,136300000.0
2006-05-02 02:03:00,1.6594,1.6601,1.6594,1.66,136300000.0
2006-05-02 02:04:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-05-02 02:05:00,1.6603,1.6605,1.6602,1.6604,136300000.0
2006-05-02 02:06:00,1.6606,1.6606,1.6599,1.6601,136300000.0
2006-05-02 02:07:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-05-02 02:08:00,1.6599,1.6603,1.6599,1.6602,136300000.0
2006-05-02 02:09:00,1.6603,1.6603,1.66,1.6601,136300000.0
2006-05-02 02:10:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2006-05-02 02:11:00,1.6602,1.6602,1.6595,1.6595,136300000.0
2006-05-02 02:12:00,1.6597,1.6597,1.6589,1.6591,136300000.0
2006-05-02 02:13:00,1.6592,1.6593,1.659,1.6592,136300000.0
2006-05-02 02:14:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2006-05-02 02:15:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2006-05-02 02:16:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-05-02 02:17:00,1.6593,1.6593,1.6589,1.6591,136300000.0
2006-05-02 02:18:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-05-02 02:19:00,1.6588,1.659,1.6587,1.6588,136300000.0
2006-05-02 02:20:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-05-02 02:21:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2006-05-02 02:22:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-05-02 02:23:00,1.6587,1.6589,1.6585,1.6585,136300000.0
2006-05-02 02:24:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2006-05-02 02:25:00,1.6584,1.6586,1.6584,1.6584,136300000.0
2006-05-02 02:26:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-05-02 02:27:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2006-05-02 02:28:00,1.6582,1.6588,1.6582,1.6585,136300000.0
2006-05-02 02:29:00,1.6584,1.6586,1.6584,1.6585,136300000.0
2006-05-02 02:30:00,1.6583,1.6584,1.6579,1.6579,136300000.0
2006-05-02 02:31:00,1.658,1.658,1.6575,1.6579,136300000.0
2006-05-02 02:32:00,1.6578,1.6581,1.6577,1.6581,136300000.0
2006-05-02 02:33:00,1.658,1.6582,1.6577,1.6577,136300000.0
2006-05-02 02:34:00,1.6579,1.6582,1.6579,1.6579,136300000.0
2006-05-02 02:35:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2006-05-02 02:36:00,1.6575,1.6577,1.6573,1.6574,136300000.0
2006-05-02 02:37:00,1.6576,1.6576,1.6571,1.6571,136300000.0
2006-05-02 02:38:00,1.6572,1.6573,1.6571,1.6573,136300000.0
2006-05-02 02:39:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2006-05-02 02:40:00,1.6577,1.6579,1.6573,1.6573,136300000.0
2006-05-02 02:41:00,1.6574,1.6579,1.6574,1.6578,136300000.0
2006-05-02 02:42:00,1.6576,1.658,1.6576,1.6579,136300000.0
2006-05-02 02:43:00,1.658,1.658,1.6579,1.658,136300000.0
2006-05-02 02:44:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-05-02 02:45:00,1.658,1.658,1.658,1.658,136300000.0
2006-05-02 02:46:00,1.6582,1.6588,1.6582,1.6587,136300000.0
2006-05-02 02:47:00,1.6588,1.6591,1.6587,1.6591,136300000.0
2006-05-02 02:48:00,1.6589,1.659,1.6587,1.659,136300000.0
2006-05-02 02:50:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-05-02 02:51:00,1.6588,1.6591,1.6588,1.6588,136300000.0
2006-05-02 02:52:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-05-02 02:53:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-05-02 02:54:00,1.6587,1.6589,1.6584,1.6587,136300000.0
2006-05-02 02:55:00,1.6586,1.6593,1.6586,1.6591,136300000.0
2006-05-02 02:56:00,1.659,1.6592,1.6588,1.659,136300000.0
2006-05-02 02:57:00,1.6589,1.6596,1.6589,1.6593,136300000.0
2006-05-02 02:58:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-05-02 02:59:00,1.659,1.6591,1.659,1.659,136300000.0
2006-05-02 03:00:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-05-02 03:01:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-05-02 03:02:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2006-05-02 03:03:00,1.6597,1.6597,1.6594,1.6596,136300000.0
2006-05-02 03:04:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-05-02 03:05:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-05-02 03:06:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2006-05-02 03:07:00,1.6595,1.6596,1.6593,1.6594,136300000.0
2006-05-02 03:08:00,1.6593,1.6596,1.6593,1.6593,136300000.0
2006-05-02 03:09:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2006-05-02 03:10:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-05-02 03:11:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-05-02 03:12:00,1.6591,1.6592,1.6587,1.6588,136300000.0
2006-05-02 03:13:00,1.659,1.659,1.6586,1.6586,136300000.0
2006-05-02 03:14:00,1.6587,1.659,1.6586,1.659,136300000.0
2006-05-02 03:15:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2006-05-02 03:16:00,1.6588,1.659,1.6588,1.659,136300000.0
2006-05-02 03:17:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2006-05-02 03:18:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-05-02 03:19:00,1.6587,1.659,1.6587,1.6588,136300000.0
2006-05-02 03:20:00,1.6589,1.6595,1.6589,1.6592,136300000.0
2006-05-02 03:21:00,1.6593,1.6594,1.659,1.6593,136300000.0
2006-05-02 03:22:00,1.6595,1.6595,1.6591,1.6593,136300000.0
2006-05-02 03:23:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2006-05-02 03:24:00,1.6592,1.6595,1.6592,1.6592,136300000.0
2006-05-02 03:25:00,1.6591,1.6592,1.659,1.6591,136300000.0
2006-05-02 03:26:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-05-02 03:27:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-05-02 03:28:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-05-02 03:29:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-05-02 03:30:00,1.6593,1.6594,1.6593,1.6593,136300000.0
2006-05-02 03:31:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-05-02 03:33:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-05-02 03:34:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-05-02 03:35:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-05-02 03:36:00,1.6594,1.6595,1.6593,1.6595,136300000.0
2006-05-02 03:37:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2006-05-02 03:38:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-05-02 03:39:00,1.6599,1.66,1.6598,1.6598,136300000.0
2006-05-02 03:40:00,1.6599,1.6604,1.6598,1.6603,136300000.0
2006-05-02 03:41:00,1.6602,1.6605,1.6601,1.6605,136300000.0
2006-05-02 03:42:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2006-05-02 03:43:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2006-05-02 03:44:00,1.6604,1.6606,1.6603,1.6606,136300000.0
2006-05-02 03:45:00,1.6604,1.6608,1.6603,1.6608,136300000.0
2006-05-02 03:46:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-05-02 03:47:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-05-02 03:48:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-05-02 03:49:00,1.6609,1.6615,1.6609,1.6614,136300000.0
2006-05-02 03:50:00,1.6613,1.6613,1.661,1.6611,136300000.0
2006-05-02 03:51:00,1.6612,1.6613,1.661,1.6613,136300000.0
2006-05-02 03:52:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-05-02 03:53:00,1.6609,1.661,1.6606,1.6608,136300000.0
2006-05-02 03:54:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-05-02 03:55:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-05-02 03:56:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-05-02 03:57:00,1.6608,1.6608,1.6605,1.6606,136300000.0
2006-05-02 03:58:00,1.6607,1.6612,1.6606,1.6612,136300000.0
2006-05-02 03:59:00,1.661,1.6613,1.661,1.6613,136300000.0
2006-05-02 04:00:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2006-05-02 04:01:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2006-05-02 04:02:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2006-05-02 04:03:00,1.6614,1.6616,1.6613,1.6614,136300000.0
2006-05-02 04:04:00,1.6613,1.6613,1.661,1.6611,136300000.0
2006-05-02 04:05:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-05-02 04:06:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-05-02 04:07:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-05-02 04:08:00,1.6608,1.6613,1.6608,1.6612,136300000.0
2006-05-02 04:09:00,1.6611,1.6613,1.6609,1.6613,136300000.0
2006-05-02 04:10:00,1.6616,1.6616,1.6612,1.6615,136300000.0
2006-05-02 04:11:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-05-02 04:14:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-05-02 04:15:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-05-02 04:16:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-05-02 04:17:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-05-02 04:18:00,1.6612,1.6614,1.661,1.661,136300000.0
2006-05-02 04:19:00,1.6609,1.661,1.6606,1.6606,136300000.0
2006-05-02 04:20:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2006-05-02 04:21:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-05-02 04:22:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-05-02 04:23:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-05-02 04:24:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2006-05-02 04:25:00,1.6608,1.6613,1.6607,1.6613,136300000.0
2006-05-02 04:26:00,1.6612,1.6618,1.6612,1.6618,136300000.0
2006-05-02 04:27:00,1.662,1.6622,1.6618,1.6621,136300000.0
2006-05-02 04:28:00,1.6622,1.6629,1.6621,1.6624,136300000.0
2006-05-02 04:29:00,1.6623,1.663,1.6623,1.663,136300000.0
2006-05-02 04:30:00,1.6631,1.6633,1.6628,1.6628,136300000.0
2006-05-02 04:31:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-05-02 04:32:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-05-02 04:33:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2006-05-02 04:34:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-05-02 04:35:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-05-02 04:36:00,1.6632,1.6632,1.6626,1.6629,136300000.0
2006-05-02 04:37:00,1.663,1.6632,1.6629,1.6632,136300000.0
2006-05-02 04:38:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-05-02 04:39:00,1.663,1.6631,1.663,1.663,136300000.0
2006-05-02 04:40:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-05-02 04:42:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-05-02 04:43:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-05-02 04:44:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-05-02 04:45:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-05-02 04:46:00,1.6628,1.6633,1.6628,1.6631,136300000.0
2006-05-02 04:47:00,1.6632,1.6633,1.663,1.6633,136300000.0
2006-05-02 04:48:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-05-02 04:49:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-05-02 04:50:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2006-05-02 04:51:00,1.6627,1.6628,1.6625,1.6628,136300000.0
2006-05-02 04:52:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-05-02 04:53:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-05-02 04:54:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-05-02 04:55:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-05-02 04:56:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-05-02 04:57:00,1.663,1.6633,1.6627,1.6633,136300000.0
2006-05-02 04:58:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-05-02 04:59:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2006-05-02 05:00:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-05-02 05:01:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-05-02 05:02:00,1.663,1.663,1.6629,1.663,136300000.0
2006-05-02 05:03:00,1.6631,1.6631,1.6626,1.6626,136300000.0
2006-05-02 05:04:00,1.6627,1.663,1.6627,1.6629,136300000.0
2006-05-02 05:05:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-05-02 05:06:00,1.6629,1.6631,1.6628,1.6629,136300000.0
2006-05-02 05:07:00,1.663,1.6631,1.663,1.663,136300000.0
2006-05-02 05:08:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2006-05-02 05:09:00,1.6632,1.6636,1.6632,1.6634,136300000.0
2006-05-02 05:10:00,1.6635,1.6641,1.6634,1.6638,136300000.0
2006-05-02 05:11:00,1.6636,1.6637,1.6633,1.6635,136300000.0
2006-05-02 05:12:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2006-05-02 05:13:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-05-02 05:15:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-05-02 05:16:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2006-05-02 05:17:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2006-05-02 05:18:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2006-05-02 05:19:00,1.6635,1.6645,1.6635,1.6639,136300000.0
2006-05-02 05:20:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2006-05-02 05:21:00,1.6642,1.6642,1.6636,1.6638,136300000.0
2006-05-02 05:22:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-05-02 05:23:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-05-02 05:24:00,1.6641,1.6642,1.6638,1.6639,136300000.0
2006-05-02 05:25:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2006-05-02 05:26:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-05-02 05:27:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-05-02 05:29:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-05-02 05:30:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-05-02 05:31:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2006-05-02 05:32:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-05-02 05:33:00,1.6638,1.6643,1.6638,1.6639,136300000.0
2006-05-02 05:34:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2006-05-02 05:35:00,1.664,1.6642,1.6639,1.6639,136300000.0
2006-05-02 05:36:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-05-02 05:37:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2006-05-02 05:39:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-05-02 05:40:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-05-02 05:41:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-05-02 05:42:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-05-02 05:43:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-05-02 05:44:00,1.6639,1.6642,1.6639,1.6639,136300000.0
2006-05-02 05:45:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-05-02 05:46:00,1.6638,1.6641,1.6638,1.664,136300000.0
2006-05-02 05:47:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-05-02 05:48:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-05-02 05:49:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-05-02 05:50:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-05-02 05:51:00,1.6639,1.664,1.6638,1.6639,136300000.0
2006-05-02 05:52:00,1.664,1.664,1.6639,1.664,136300000.0
2006-05-02 05:53:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2006-05-02 05:54:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-05-02 05:55:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2006-05-02 05:56:00,1.6634,1.6637,1.6633,1.6635,136300000.0
2006-05-02 05:57:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-05-02 05:58:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2006-05-02 05:59:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-05-02 06:00:00,1.6636,1.6636,1.6625,1.6631,136300000.0
2006-05-02 06:01:00,1.663,1.6634,1.663,1.6632,136300000.0
2006-05-02 06:02:00,1.6631,1.6633,1.6629,1.6632,136300000.0
2006-05-02 06:03:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-05-02 06:04:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-05-02 06:05:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2006-05-02 06:06:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-05-02 06:07:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-05-02 06:08:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-05-02 06:09:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-05-02 06:10:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-05-02 06:12:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-05-02 06:13:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-05-02 06:15:00,1.6636,1.6637,1.6633,1.6634,136300000.0
2006-05-02 06:16:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-05-02 06:17:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-05-02 06:18:00,1.6635,1.6639,1.6635,1.6638,136300000.0
2006-05-02 06:19:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2006-05-02 06:20:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-05-02 06:21:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-05-02 06:22:00,1.6636,1.6637,1.6634,1.6635,136300000.0
2006-05-02 06:23:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-05-02 06:24:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2006-05-02 06:25:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2006-05-02 06:26:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-05-02 06:27:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-05-02 06:28:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-05-02 06:29:00,1.6633,1.6636,1.6633,1.6634,136300000.0
2006-05-02 06:30:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-05-02 06:31:00,1.6634,1.6635,1.6632,1.6634,136300000.0
2006-05-02 06:32:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2006-05-02 06:33:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-05-02 06:34:00,1.6634,1.6634,1.6628,1.6632,136300000.0
2006-05-02 06:35:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2006-05-02 06:36:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-05-02 06:37:00,1.6634,1.6636,1.663,1.6635,136300000.0
2006-05-02 06:38:00,1.6633,1.6633,1.6629,1.663,136300000.0
2006-05-02 06:39:00,1.6628,1.6628,1.6626,1.6627,136300000.0
2006-05-02 06:40:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2006-05-02 06:41:00,1.6628,1.663,1.6627,1.6628,136300000.0
2006-05-02 06:42:00,1.6627,1.6629,1.6624,1.6624,136300000.0
2006-05-02 06:43:00,1.6623,1.6623,1.6619,1.6622,136300000.0
2006-05-02 06:44:00,1.6623,1.6624,1.662,1.662,136300000.0
2006-05-02 06:45:00,1.6622,1.6626,1.6622,1.6626,136300000.0
2006-05-02 06:46:00,1.6625,1.663,1.6625,1.6629,136300000.0
2006-05-02 06:47:00,1.6628,1.6631,1.6627,1.6628,136300000.0
2006-05-02 06:48:00,1.6627,1.6627,1.6615,1.6617,136300000.0
2006-05-02 06:49:00,1.6618,1.662,1.6617,1.662,136300000.0
2006-05-02 06:50:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-05-02 06:51:00,1.6616,1.6619,1.6615,1.6615,136300000.0
2006-05-02 06:52:00,1.6616,1.6617,1.661,1.6613,136300000.0
2006-05-02 06:53:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2006-05-02 06:54:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-05-02 06:55:00,1.6617,1.6617,1.6613,1.6614,136300000.0
2006-05-02 06:56:00,1.6615,1.6616,1.6613,1.6616,136300000.0
2006-05-02 06:57:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2006-05-02 06:58:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-05-02 06:59:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2006-05-02 07:00:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-05-02 07:01:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-05-02 07:02:00,1.6619,1.662,1.6616,1.6618,136300000.0
2006-05-02 07:03:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-05-02 07:04:00,1.6618,1.662,1.6617,1.6618,136300000.0
2006-05-02 07:05:00,1.6617,1.6618,1.6612,1.6615,136300000.0
2006-05-02 07:06:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2006-05-02 07:07:00,1.6618,1.6619,1.6616,1.6617,136300000.0
2006-05-02 07:08:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-05-02 07:09:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-05-02 07:10:00,1.6617,1.662,1.6617,1.6619,136300000.0
2006-05-02 07:11:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2006-05-02 07:12:00,1.6615,1.6618,1.6615,1.6616,136300000.0
2006-05-02 07:13:00,1.6615,1.6616,1.6609,1.6611,136300000.0
2006-05-02 07:14:00,1.6612,1.6612,1.6608,1.661,136300000.0
2006-05-02 07:15:00,1.6611,1.6613,1.6608,1.6613,136300000.0
2006-05-02 07:16:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-05-02 07:17:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-05-02 07:18:00,1.6611,1.6618,1.661,1.6618,136300000.0
2006-05-02 07:19:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2006-05-02 07:20:00,1.6615,1.6618,1.6615,1.6617,136300000.0
2006-05-02 07:21:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2006-05-02 07:22:00,1.662,1.6622,1.6618,1.6622,136300000.0
2006-05-02 07:23:00,1.662,1.6624,1.662,1.6621,136300000.0
2006-05-02 07:24:00,1.6622,1.6623,1.6618,1.662,136300000.0
2006-05-02 07:25:00,1.6618,1.6622,1.6618,1.6619,136300000.0
2006-05-02 07:27:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-05-02 07:28:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-05-02 07:29:00,1.6621,1.6622,1.662,1.6622,136300000.0
2006-05-02 07:30:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-05-02 07:31:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2006-05-02 07:32:00,1.6617,1.6624,1.6616,1.6624,136300000.0
2006-05-02 07:33:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-05-02 07:34:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-05-02 07:35:00,1.662,1.662,1.6619,1.662,136300000.0
2006-05-02 07:36:00,1.6619,1.6623,1.6619,1.6621,136300000.0
2006-05-02 07:37:00,1.6622,1.6624,1.662,1.6623,136300000.0
2006-05-02 07:38:00,1.6624,1.6629,1.6624,1.6628,136300000.0
2006-05-02 07:39:00,1.6629,1.663,1.6626,1.6627,136300000.0
2006-05-02 07:40:00,1.663,1.663,1.6626,1.6626,136300000.0
2006-05-02 07:41:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-05-02 07:42:00,1.6624,1.6625,1.662,1.6622,136300000.0
2006-05-02 07:43:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-05-02 07:44:00,1.6622,1.6626,1.6622,1.6625,136300000.0
2006-05-02 07:45:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-05-02 07:46:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-05-02 07:47:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-05-02 07:48:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-05-02 07:49:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-05-02 07:50:00,1.6624,1.6624,1.662,1.662,136300000.0
2006-05-02 07:51:00,1.6621,1.6621,1.6615,1.6617,136300000.0
2006-05-02 07:52:00,1.6618,1.6621,1.6617,1.6621,136300000.0
2006-05-02 07:53:00,1.662,1.6625,1.6617,1.6622,136300000.0
2006-05-02 07:54:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-05-02 07:55:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2006-05-02 07:56:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-05-02 07:57:00,1.6623,1.6623,1.6618,1.6619,136300000.0
2006-05-02 07:58:00,1.6618,1.662,1.6617,1.6618,136300000.0
2006-05-02 07:59:00,1.6619,1.662,1.6616,1.6617,136300000.0
2006-05-02 08:00:00,1.6616,1.6622,1.6616,1.6622,136300000.0
2006-05-02 08:01:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2006-05-02 08:02:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-05-02 08:03:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-05-02 08:04:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-05-02 08:05:00,1.6628,1.6628,1.6626,1.6627,136300000.0
2006-05-02 08:06:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-05-02 08:07:00,1.6627,1.663,1.6625,1.6625,136300000.0
2006-05-02 08:08:00,1.6627,1.6627,1.6621,1.6622,136300000.0
2006-05-02 08:09:00,1.6623,1.6624,1.6614,1.6614,136300000.0
2006-05-02 08:10:00,1.6612,1.6616,1.6611,1.6616,136300000.0
2006-05-02 08:11:00,1.6617,1.6618,1.6615,1.6617,136300000.0
2006-05-02 08:12:00,1.6616,1.6618,1.6614,1.6615,136300000.0
2006-05-02 08:13:00,1.6617,1.6622,1.6616,1.6618,136300000.0
2006-05-02 08:14:00,1.6617,1.6625,1.6617,1.6625,136300000.0
2006-05-02 08:15:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-05-02 08:16:00,1.6622,1.6627,1.6621,1.6622,136300000.0
2006-05-02 08:17:00,1.6621,1.6627,1.6619,1.6625,136300000.0
2006-05-02 08:18:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-05-02 08:19:00,1.6624,1.6627,1.6622,1.6626,136300000.0
2006-05-02 08:20:00,1.6627,1.6627,1.662,1.662,136300000.0
2006-05-02 08:21:00,1.6619,1.6624,1.6619,1.6622,136300000.0
2006-05-02 08:22:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-05-02 08:23:00,1.6623,1.6624,1.662,1.6621,136300000.0
2006-05-02 08:24:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-05-02 08:25:00,1.662,1.6622,1.6619,1.6622,136300000.0
2006-05-02 08:26:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-05-02 08:27:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2006-05-02 08:28:00,1.6616,1.6616,1.6612,1.6614,136300000.0
2006-05-02 08:29:00,1.6615,1.662,1.6613,1.6618,136300000.0
2006-05-02 08:30:00,1.6619,1.6624,1.6619,1.6622,136300000.0
2006-05-02 08:31:00,1.6621,1.6624,1.662,1.662,136300000.0
2006-05-02 08:32:00,1.6619,1.6621,1.6618,1.6619,136300000.0
2006-05-02 08:33:00,1.6618,1.6622,1.6617,1.6621,136300000.0
2006-05-02 08:34:00,1.662,1.6623,1.6618,1.6621,136300000.0
2006-05-02 08:35:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-05-02 08:36:00,1.6621,1.6623,1.662,1.662,136300000.0
2006-05-02 08:37:00,1.6622,1.6627,1.662,1.6626,136300000.0
2006-05-02 08:38:00,1.6629,1.663,1.6625,1.6625,136300000.0
2006-05-02 08:39:00,1.6624,1.6627,1.6622,1.6626,136300000.0
2006-05-02 08:40:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-05-02 08:41:00,1.6626,1.6626,1.6616,1.6618,136300000.0
2006-05-02 08:42:00,1.6616,1.662,1.6615,1.6617,136300000.0
2006-05-02 08:43:00,1.6616,1.6618,1.6613,1.6618,136300000.0
2006-05-02 08:44:00,1.662,1.6621,1.6612,1.6616,136300000.0
2006-05-02 08:45:00,1.6617,1.6617,1.6612,1.6615,136300000.0
2006-05-02 08:46:00,1.6616,1.6619,1.6615,1.6617,136300000.0
2006-05-02 08:47:00,1.6619,1.6619,1.6612,1.6616,136300000.0
2006-05-02 08:48:00,1.6615,1.662,1.6614,1.6618,136300000.0
2006-05-02 08:49:00,1.6619,1.6622,1.6617,1.662,136300000.0
2006-05-02 08:50:00,1.6619,1.6626,1.6619,1.6622,136300000.0
2006-05-02 08:51:00,1.6624,1.6624,1.662,1.6624,136300000.0
2006-05-02 08:52:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2006-05-02 08:53:00,1.6624,1.6626,1.6622,1.6623,136300000.0
2006-05-02 08:54:00,1.6622,1.663,1.6622,1.6627,136300000.0
2006-05-02 08:55:00,1.6628,1.6629,1.6625,1.6626,136300000.0
2006-05-02 08:56:00,1.6627,1.6629,1.6622,1.6627,136300000.0
2006-05-02 08:57:00,1.6626,1.6626,1.6619,1.6623,136300000.0
2006-05-02 08:58:00,1.662,1.6624,1.662,1.6624,136300000.0
2006-05-02 08:59:00,1.6623,1.6623,1.6617,1.6619,136300000.0
2006-05-02 09:00:00,1.6621,1.6621,1.6615,1.6616,136300000.0
2006-05-02 09:01:00,1.6615,1.6619,1.6613,1.6614,136300000.0
2006-05-02 09:02:00,1.6613,1.6614,1.6609,1.6614,136300000.0
2006-05-02 09:03:00,1.6615,1.6617,1.6608,1.6611,136300000.0
2006-05-02 09:04:00,1.6612,1.6613,1.6609,1.6609,136300000.0
2006-05-02 09:05:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-05-02 09:06:00,1.661,1.6612,1.6608,1.6609,136300000.0
2006-05-02 09:07:00,1.661,1.6615,1.6609,1.6615,136300000.0
2006-05-02 09:08:00,1.6616,1.662,1.6615,1.6617,136300000.0
2006-05-02 09:09:00,1.6618,1.6621,1.6617,1.6619,136300000.0
2006-05-02 09:10:00,1.6618,1.6622,1.6617,1.6621,136300000.0
2006-05-02 09:11:00,1.662,1.6624,1.6619,1.6622,136300000.0
2006-05-02 09:12:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-05-02 09:13:00,1.6624,1.6628,1.6624,1.6626,136300000.0
2006-05-02 09:14:00,1.6627,1.6628,1.6624,1.6626,136300000.0
2006-05-02 09:15:00,1.6624,1.6625,1.6622,1.6625,136300000.0
2006-05-02 09:16:00,1.6626,1.663,1.6625,1.6629,136300000.0
2006-05-02 09:17:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2006-05-02 09:18:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-05-02 09:19:00,1.6623,1.6626,1.6622,1.6626,136300000.0
2006-05-02 09:20:00,1.6625,1.6635,1.6625,1.6633,136300000.0
2006-05-02 09:21:00,1.6635,1.6635,1.6631,1.6633,136300000.0
2006-05-02 09:22:00,1.6632,1.6633,1.6628,1.663,136300000.0
2006-05-02 09:23:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2006-05-02 09:24:00,1.6629,1.663,1.6626,1.6626,136300000.0
2006-05-02 09:25:00,1.6627,1.6628,1.6624,1.6625,136300000.0
2006-05-02 09:26:00,1.6624,1.6626,1.662,1.6622,136300000.0
2006-05-02 09:27:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2006-05-02 09:28:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-05-02 09:29:00,1.662,1.6621,1.6614,1.6616,136300000.0
2006-05-02 09:30:00,1.6617,1.6619,1.6615,1.6615,136300000.0
2006-05-02 09:31:00,1.6616,1.6617,1.6613,1.6616,136300000.0
2006-05-02 09:32:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-05-02 09:33:00,1.6618,1.6618,1.6612,1.6612,136300000.0
2006-05-02 09:34:00,1.6613,1.6618,1.6613,1.6616,136300000.0
2006-05-02 09:35:00,1.6615,1.662,1.6615,1.6616,136300000.0
2006-05-02 09:36:00,1.6618,1.6618,1.6609,1.661,136300000.0
2006-05-02 09:37:00,1.6611,1.6619,1.6609,1.6619,136300000.0
2006-05-02 09:38:00,1.6617,1.6619,1.6612,1.6614,136300000.0
2006-05-02 09:39:00,1.6615,1.6619,1.6614,1.6618,136300000.0
2006-05-02 09:40:00,1.6617,1.662,1.6617,1.6618,136300000.0
2006-05-02 09:41:00,1.6619,1.662,1.6616,1.6618,136300000.0
2006-05-02 09:42:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2006-05-02 09:43:00,1.662,1.6624,1.6617,1.662,136300000.0
2006-05-02 09:44:00,1.6621,1.6626,1.662,1.6623,136300000.0
2006-05-02 09:45:00,1.6624,1.663,1.6622,1.6629,136300000.0
2006-05-02 09:46:00,1.663,1.6633,1.6627,1.663,136300000.0
2006-05-02 09:47:00,1.6629,1.6632,1.6628,1.663,136300000.0
2006-05-02 09:48:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2006-05-02 09:49:00,1.6628,1.6635,1.6627,1.6632,136300000.0
2006-05-02 09:50:00,1.663,1.6633,1.6628,1.6629,136300000.0
2006-05-02 09:51:00,1.6628,1.6632,1.6627,1.663,136300000.0
2006-05-02 09:52:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-05-02 09:53:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-05-02 09:54:00,1.6631,1.6633,1.6628,1.6629,136300000.0
2006-05-02 09:55:00,1.663,1.663,1.6627,1.6628,136300000.0
2006-05-02 09:56:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-05-02 09:57:00,1.6628,1.6631,1.6627,1.6628,136300000.0
2006-05-02 09:58:00,1.6627,1.6628,1.6625,1.6627,136300000.0
2006-05-02 09:59:00,1.6628,1.6628,1.6623,1.6625,136300000.0
2006-05-02 10:00:00,1.6624,1.6627,1.6624,1.6624,136300000.0
2006-05-02 10:01:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2006-05-02 10:02:00,1.6623,1.6625,1.6621,1.6621,136300000.0
2006-05-02 10:03:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-05-02 10:04:00,1.662,1.6621,1.6617,1.6619,136300000.0
2006-05-02 10:05:00,1.6618,1.6619,1.6616,1.6617,136300000.0
2006-05-02 10:06:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2006-05-02 10:07:00,1.6617,1.6621,1.6617,1.6621,136300000.0
2006-05-02 10:08:00,1.662,1.6621,1.6619,1.662,136300000.0
2006-05-02 10:09:00,1.6619,1.6619,1.6615,1.6616,136300000.0
2006-05-02 10:10:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-05-02 10:11:00,1.6616,1.6625,1.6616,1.6623,136300000.0
2006-05-02 10:12:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2006-05-02 10:13:00,1.6622,1.6622,1.6616,1.6616,136300000.0
2006-05-02 10:14:00,1.6618,1.6621,1.6613,1.6613,136300000.0
2006-05-02 10:15:00,1.6615,1.6618,1.6613,1.6617,136300000.0
2006-05-02 10:16:00,1.6615,1.6615,1.6607,1.6609,136300000.0
2006-05-02 10:17:00,1.661,1.661,1.6606,1.6607,136300000.0
2006-05-02 10:18:00,1.6603,1.6606,1.66,1.6603,136300000.0
2006-05-02 10:19:00,1.6602,1.6607,1.6601,1.6607,136300000.0
2006-05-02 10:20:00,1.6605,1.6607,1.6602,1.6604,136300000.0
2006-05-02 10:21:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2006-05-02 10:22:00,1.6601,1.6603,1.6598,1.6603,136300000.0
2006-05-02 10:23:00,1.6602,1.6602,1.6595,1.6598,136300000.0
2006-05-02 10:24:00,1.6599,1.66,1.6596,1.6596,136300000.0
2006-05-02 10:25:00,1.6597,1.6598,1.6595,1.6597,136300000.0
2006-05-02 10:26:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-05-02 10:27:00,1.6597,1.6601,1.6597,1.6598,136300000.0
2006-05-02 10:28:00,1.66,1.66,1.6597,1.6598,136300000.0
2006-05-02 10:29:00,1.6599,1.66,1.6598,1.6598,136300000.0
2006-05-02 10:30:00,1.6599,1.6603,1.6598,1.6602,136300000.0
2006-05-02 10:31:00,1.66,1.6603,1.6598,1.6603,136300000.0
2006-05-02 10:32:00,1.6604,1.6605,1.6601,1.6603,136300000.0
2006-05-02 10:33:00,1.6605,1.6606,1.6603,1.6605,136300000.0
2006-05-02 10:34:00,1.6606,1.6606,1.6601,1.6603,136300000.0
2006-05-02 10:35:00,1.6602,1.6607,1.6602,1.6606,136300000.0
2006-05-02 10:36:00,1.6607,1.6609,1.6597,1.6597,136300000.0
2006-05-02 10:37:00,1.6599,1.6603,1.6598,1.6599,136300000.0
2006-05-02 10:38:00,1.66,1.6608,1.66,1.6608,136300000.0
2006-05-02 10:39:00,1.6606,1.6608,1.6604,1.6604,136300000.0
2006-05-02 10:40:00,1.6603,1.6611,1.6603,1.6606,136300000.0
2006-05-02 10:41:00,1.6607,1.662,1.6606,1.6616,136300000.0
2006-05-02 10:42:00,1.6614,1.6618,1.661,1.6613,136300000.0
2006-05-02 10:43:00,1.6612,1.6617,1.6612,1.6617,136300000.0
2006-05-02 10:44:00,1.6615,1.6621,1.6615,1.6617,136300000.0
2006-05-02 10:45:00,1.6615,1.662,1.6615,1.6615,136300000.0
2006-05-02 10:46:00,1.6614,1.662,1.6614,1.6617,136300000.0
2006-05-02 10:47:00,1.6618,1.6621,1.6616,1.6618,136300000.0
2006-05-02 10:48:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-05-02 10:49:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-05-02 10:50:00,1.6617,1.662,1.6614,1.6617,136300000.0
2006-05-02 10:51:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2006-05-02 10:52:00,1.6613,1.6616,1.6612,1.6613,136300000.0
2006-05-02 10:53:00,1.6614,1.6615,1.6611,1.6614,136300000.0
2006-05-02 10:54:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-05-02 10:55:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-05-02 10:56:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-05-02 10:57:00,1.6612,1.6612,1.6608,1.6609,136300000.0
2006-05-02 10:58:00,1.6608,1.6612,1.6607,1.661,136300000.0
2006-05-02 10:59:00,1.6611,1.6613,1.661,1.6611,136300000.0
2006-05-02 11:00:00,1.6612,1.6612,1.6608,1.6609,136300000.0
2006-05-02 11:01:00,1.6607,1.6611,1.6607,1.6609,136300000.0
2006-05-02 11:02:00,1.661,1.6615,1.6609,1.6614,136300000.0
2006-05-02 11:03:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2006-05-02 11:04:00,1.6613,1.6613,1.661,1.6611,136300000.0
2006-05-02 11:05:00,1.661,1.6614,1.661,1.6612,136300000.0
2006-05-02 11:06:00,1.6614,1.6614,1.6609,1.6613,136300000.0
2006-05-02 11:07:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-05-02 11:08:00,1.6612,1.6613,1.661,1.661,136300000.0
2006-05-02 11:09:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2006-05-02 11:10:00,1.6612,1.6612,1.661,1.6612,136300000.0
2006-05-02 11:11:00,1.6611,1.6612,1.661,1.6611,136300000.0
2006-05-02 11:12:00,1.661,1.6613,1.661,1.6611,136300000.0
2006-05-02 11:13:00,1.661,1.6618,1.661,1.6616,136300000.0
2006-05-02 11:14:00,1.6618,1.6619,1.6615,1.6615,136300000.0
2006-05-02 11:15:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2006-05-02 11:16:00,1.6616,1.6622,1.6616,1.6619,136300000.0
2006-05-02 11:17:00,1.6618,1.6619,1.6615,1.6615,136300000.0
2006-05-02 11:18:00,1.6614,1.6619,1.6614,1.6619,136300000.0
2006-05-02 11:19:00,1.6618,1.6623,1.6617,1.662,136300000.0
2006-05-02 11:20:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-05-02 11:21:00,1.6622,1.6623,1.662,1.6622,136300000.0
2006-05-02 11:22:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-05-02 11:23:00,1.6625,1.6626,1.6621,1.6622,136300000.0
2006-05-02 11:24:00,1.6621,1.6622,1.662,1.6622,136300000.0
2006-05-02 11:25:00,1.6621,1.6622,1.662,1.662,136300000.0
2006-05-02 11:26:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-05-02 11:27:00,1.6624,1.6625,1.6621,1.6624,136300000.0
2006-05-02 11:28:00,1.6625,1.6628,1.6617,1.6617,136300000.0
2006-05-02 11:29:00,1.6618,1.662,1.6615,1.6618,136300000.0
2006-05-02 11:30:00,1.6619,1.662,1.6617,1.6617,136300000.0
2006-05-02 11:31:00,1.6618,1.662,1.6617,1.662,136300000.0
2006-05-02 11:32:00,1.6619,1.662,1.6613,1.6614,136300000.0
2006-05-02 11:33:00,1.6613,1.6616,1.6612,1.6614,136300000.0
2006-05-02 11:34:00,1.6612,1.6615,1.661,1.6611,136300000.0
2006-05-02 11:35:00,1.6612,1.6616,1.6612,1.6616,136300000.0
2006-05-02 11:36:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2006-05-02 11:37:00,1.6619,1.6619,1.6612,1.6613,136300000.0
2006-05-02 11:38:00,1.6612,1.6613,1.661,1.661,136300000.0
2006-05-02 11:39:00,1.6612,1.6615,1.6611,1.6611,136300000.0
2006-05-02 11:40:00,1.6612,1.6617,1.6611,1.6617,136300000.0
2006-05-02 11:41:00,1.6618,1.6619,1.6615,1.6618,136300000.0
2006-05-02 11:42:00,1.6617,1.662,1.6617,1.6618,136300000.0
2006-05-02 11:43:00,1.6617,1.6618,1.6613,1.6613,136300000.0
2006-05-02 11:44:00,1.6615,1.6615,1.6611,1.6612,136300000.0
2006-05-02 11:45:00,1.6613,1.6621,1.6612,1.6618,136300000.0
2006-05-02 11:46:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-05-02 11:47:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2006-05-02 11:48:00,1.6616,1.662,1.6616,1.6617,136300000.0
2006-05-02 11:49:00,1.6618,1.662,1.6615,1.662,136300000.0
2006-05-02 11:50:00,1.6621,1.6623,1.6619,1.6622,136300000.0
2006-05-02 11:51:00,1.6623,1.6628,1.6622,1.6628,136300000.0
2006-05-02 11:52:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2006-05-02 11:53:00,1.6629,1.663,1.6626,1.6627,136300000.0
2006-05-02 11:54:00,1.6628,1.6632,1.6627,1.6632,136300000.0
2006-05-02 11:55:00,1.6631,1.6634,1.663,1.6633,136300000.0
2006-05-02 11:56:00,1.6634,1.6634,1.6627,1.6627,136300000.0
2006-05-02 11:57:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2006-05-02 11:58:00,1.663,1.6631,1.6628,1.6628,136300000.0
2006-05-02 11:59:00,1.6629,1.6629,1.6624,1.6626,136300000.0
2006-05-02 12:00:00,1.6628,1.6632,1.6627,1.6628,136300000.0
2006-05-02 12:01:00,1.6629,1.6631,1.6627,1.6627,136300000.0
2006-05-02 12:02:00,1.6626,1.6629,1.6623,1.6628,136300000.0
2006-05-02 12:03:00,1.6627,1.663,1.6626,1.6629,136300000.0
2006-05-02 12:04:00,1.6628,1.663,1.6626,1.6627,136300000.0
2006-05-02 12:05:00,1.6628,1.6631,1.6627,1.663,136300000.0
2006-05-02 12:06:00,1.6629,1.6635,1.6624,1.6635,136300000.0
2006-05-02 12:07:00,1.6637,1.6639,1.6633,1.6635,136300000.0
2006-05-02 12:08:00,1.6636,1.6637,1.6634,1.6635,136300000.0
2006-05-02 12:09:00,1.6634,1.6636,1.6633,1.6634,136300000.0
2006-05-02 12:10:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2006-05-02 12:11:00,1.6634,1.6635,1.6632,1.6633,136300000.0
2006-05-02 12:12:00,1.6634,1.6634,1.6628,1.663,136300000.0
2006-05-02 12:13:00,1.6626,1.6633,1.6625,1.6629,136300000.0
2006-05-02 12:14:00,1.6628,1.6632,1.6624,1.6627,136300000.0
2006-05-02 12:15:00,1.6626,1.6631,1.6621,1.6621,136300000.0
2006-05-02 12:16:00,1.6622,1.6627,1.6619,1.662,136300000.0
2006-05-02 12:17:00,1.6621,1.6621,1.6616,1.662,136300000.0
2006-05-02 12:18:00,1.6619,1.662,1.6614,1.6616,136300000.0
2006-05-02 12:19:00,1.6614,1.6619,1.6614,1.6616,136300000.0
2006-05-02 12:20:00,1.6617,1.6619,1.6614,1.6617,136300000.0
2006-05-02 12:21:00,1.6616,1.6619,1.6614,1.6615,136300000.0
2006-05-02 12:22:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2006-05-02 12:23:00,1.6612,1.6617,1.6612,1.6615,136300000.0
2006-05-02 12:24:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-05-02 12:25:00,1.6615,1.6616,1.6609,1.6611,136300000.0
2006-05-02 12:26:00,1.661,1.6612,1.6609,1.661,136300000.0
2006-05-02 12:27:00,1.6608,1.661,1.6605,1.6608,136300000.0
2006-05-02 12:28:00,1.6607,1.6607,1.6601,1.6602,136300000.0
2006-05-02 12:29:00,1.6605,1.661,1.66,1.6608,136300000.0
2006-05-02 12:30:00,1.6609,1.661,1.6605,1.661,136300000.0
2006-05-02 12:31:00,1.6609,1.6612,1.6607,1.6611,136300000.0
2006-05-02 12:32:00,1.6609,1.6611,1.6605,1.6611,136300000.0
2006-05-02 12:33:00,1.661,1.6612,1.6608,1.661,136300000.0
2006-05-02 12:34:00,1.6613,1.6614,1.661,1.6612,136300000.0
2006-05-02 12:35:00,1.6613,1.6614,1.661,1.6612,136300000.0
2006-05-02 12:36:00,1.661,1.6611,1.6608,1.6611,136300000.0
2006-05-02 12:37:00,1.6609,1.6613,1.6609,1.6609,136300000.0
2006-05-02 12:38:00,1.6611,1.6612,1.6602,1.6602,136300000.0
2006-05-02 12:39:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-05-02 12:40:00,1.6602,1.6602,1.6597,1.6598,136300000.0
2006-05-02 12:41:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-05-02 12:42:00,1.6601,1.6602,1.6598,1.6598,136300000.0
2006-05-02 12:43:00,1.6599,1.6602,1.6597,1.6598,136300000.0
2006-05-02 12:44:00,1.6596,1.66,1.6595,1.6595,136300000.0
2006-05-02 12:45:00,1.6596,1.66,1.6596,1.6598,136300000.0
2006-05-02 12:46:00,1.6597,1.6601,1.6596,1.66,136300000.0
2006-05-02 12:47:00,1.6599,1.66,1.6596,1.6597,136300000.0
2006-05-02 12:48:00,1.6598,1.66,1.6596,1.66,136300000.0
2006-05-02 12:49:00,1.6601,1.6603,1.66,1.66,136300000.0
2006-05-02 12:50:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2006-05-02 12:51:00,1.6601,1.6603,1.66,1.6601,136300000.0
2006-05-02 12:52:00,1.6602,1.6604,1.6601,1.6602,136300000.0
2006-05-02 12:53:00,1.6601,1.6602,1.66,1.6601,136300000.0
2006-05-02 12:54:00,1.6599,1.66,1.6597,1.6599,136300000.0
2006-05-02 12:55:00,1.66,1.6602,1.6598,1.66,136300000.0
2006-05-02 12:56:00,1.6601,1.6602,1.6599,1.66,136300000.0
2006-05-02 12:57:00,1.6599,1.6603,1.6599,1.6601,136300000.0
2006-05-02 12:58:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-05-02 12:59:00,1.66,1.6604,1.66,1.6602,136300000.0
2006-05-02 13:00:00,1.6603,1.6605,1.6601,1.6602,136300000.0
2006-05-02 13:01:00,1.6603,1.6603,1.6596,1.6596,136300000.0
2006-05-02 13:02:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-05-02 13:03:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2006-05-02 13:04:00,1.6598,1.6601,1.6596,1.66,136300000.0
2006-05-02 13:05:00,1.6597,1.66,1.6597,1.6599,136300000.0
2006-05-02 13:06:00,1.6598,1.6601,1.6598,1.6599,136300000.0
2006-05-02 13:07:00,1.66,1.6602,1.6597,1.66,136300000.0
2006-05-02 13:08:00,1.6602,1.661,1.66,1.6608,136300000.0
2006-05-02 13:09:00,1.6609,1.6609,1.6602,1.6602,136300000.0
2006-05-02 13:10:00,1.6603,1.6604,1.6597,1.6597,136300000.0
2006-05-02 13:11:00,1.6598,1.6602,1.6598,1.6601,136300000.0
2006-05-02 13:12:00,1.66,1.6604,1.66,1.6602,136300000.0
2006-05-02 13:13:00,1.6601,1.6602,1.6599,1.6602,136300000.0
2006-05-02 13:14:00,1.6603,1.6605,1.6601,1.6602,136300000.0
2006-05-02 13:15:00,1.6601,1.6607,1.6601,1.6607,136300000.0
2006-05-02 13:16:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2006-05-02 13:17:00,1.6606,1.6609,1.6603,1.6607,136300000.0
2006-05-02 13:18:00,1.6606,1.6607,1.6603,1.6603,136300000.0
2006-05-02 13:19:00,1.6604,1.6605,1.6598,1.6598,136300000.0
2006-05-02 13:20:00,1.6599,1.6606,1.6598,1.6603,136300000.0
2006-05-02 13:21:00,1.6604,1.6608,1.6602,1.6608,136300000.0
2006-05-02 13:22:00,1.661,1.661,1.6606,1.6608,136300000.0
2006-05-02 13:23:00,1.6607,1.6609,1.6606,1.6608,136300000.0
2006-05-02 13:24:00,1.6607,1.6608,1.6603,1.6605,136300000.0
2006-05-02 13:25:00,1.6607,1.6612,1.6602,1.6602,136300000.0
2006-05-02 13:26:00,1.6603,1.6605,1.66,1.6605,136300000.0
2006-05-02 13:27:00,1.6602,1.6604,1.66,1.6603,136300000.0
2006-05-02 13:28:00,1.6604,1.6606,1.66,1.6602,136300000.0
2006-05-02 13:29:00,1.6601,1.6607,1.6601,1.6605,136300000.0
2006-05-02 13:30:00,1.6608,1.6608,1.6603,1.6603,136300000.0
2006-05-02 13:31:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2006-05-02 13:32:00,1.6603,1.6603,1.6595,1.6595,136300000.0
2006-05-02 13:33:00,1.6596,1.66,1.6595,1.6599,136300000.0
2006-05-02 13:34:00,1.6597,1.6597,1.6591,1.6595,136300000.0
2006-05-02 13:35:00,1.6596,1.6598,1.6595,1.6597,136300000.0
2006-05-02 13:36:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-05-02 13:37:00,1.6598,1.6598,1.6592,1.6596,136300000.0
2006-05-02 13:38:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2006-05-02 13:39:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-05-02 13:40:00,1.6598,1.66,1.6597,1.6598,136300000.0
2006-05-02 13:41:00,1.6597,1.66,1.6597,1.6597,136300000.0
2006-05-02 13:42:00,1.6599,1.66,1.6594,1.6597,136300000.0
2006-05-02 13:43:00,1.6598,1.6601,1.6597,1.6598,136300000.0
2006-05-02 13:44:00,1.6599,1.6599,1.6594,1.6595,136300000.0
2006-05-02 13:45:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-05-02 13:46:00,1.66,1.66,1.6597,1.6598,136300000.0
2006-05-02 13:47:00,1.6599,1.6603,1.6597,1.6603,136300000.0
2006-05-02 13:48:00,1.6602,1.6604,1.66,1.6604,136300000.0
2006-05-02 13:49:00,1.6605,1.6605,1.6601,1.6602,136300000.0
2006-05-02 13:50:00,1.6603,1.6606,1.6601,1.6602,136300000.0
2006-05-02 13:51:00,1.6604,1.6606,1.6602,1.6605,136300000.0
2006-05-02 13:52:00,1.6604,1.6609,1.6603,1.6605,136300000.0
2006-05-02 13:53:00,1.6603,1.6609,1.6601,1.6605,136300000.0
2006-05-02 13:54:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2006-05-02 13:55:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-05-02 13:56:00,1.6602,1.6602,1.6598,1.6601,136300000.0
2006-05-02 13:57:00,1.6599,1.6603,1.6599,1.6603,136300000.0
2006-05-02 13:58:00,1.6604,1.6605,1.66,1.6601,136300000.0
2006-05-02 13:59:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-05-02 14:00:00,1.66,1.66,1.6596,1.6599,136300000.0
2006-05-02 14:01:00,1.66,1.66,1.6596,1.6599,136300000.0
2006-05-02 14:02:00,1.66,1.6601,1.6598,1.6599,136300000.0
2006-05-02 14:03:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2006-05-02 14:04:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-05-02 14:05:00,1.6603,1.6604,1.6598,1.6598,136300000.0
2006-05-02 14:06:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2006-05-02 14:07:00,1.6598,1.6599,1.6595,1.6595,136300000.0
2006-05-02 14:08:00,1.6593,1.6597,1.6592,1.6597,136300000.0
2006-05-02 14:09:00,1.6596,1.6599,1.6594,1.6598,136300000.0
2006-05-02 14:10:00,1.66,1.66,1.6597,1.6599,136300000.0
2006-05-02 14:11:00,1.6598,1.6601,1.6596,1.6601,136300000.0
2006-05-02 14:12:00,1.6599,1.6602,1.6598,1.6602,136300000.0
2006-05-02 14:13:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-05-02 14:14:00,1.6601,1.6605,1.6599,1.6605,136300000.0
2006-05-02 14:15:00,1.6603,1.6606,1.6601,1.6602,136300000.0
2006-05-02 14:16:00,1.6601,1.6605,1.6601,1.6604,136300000.0
2006-05-02 14:17:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-05-02 14:18:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2006-05-02 14:19:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2006-05-02 14:20:00,1.6608,1.6608,1.6601,1.6601,136300000.0
2006-05-02 14:21:00,1.6602,1.6605,1.6601,1.6605,136300000.0
2006-05-02 14:22:00,1.6606,1.6606,1.6598,1.6598,136300000.0
2006-05-02 14:23:00,1.6599,1.66,1.6597,1.6597,136300000.0
2006-05-02 14:24:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-05-02 14:25:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-05-02 14:26:00,1.6602,1.6602,1.6597,1.6599,136300000.0
2006-05-02 14:27:00,1.66,1.6603,1.6596,1.66,136300000.0
2006-05-02 14:28:00,1.6599,1.6604,1.6599,1.6601,136300000.0
2006-05-02 14:29:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-05-02 14:30:00,1.66,1.6601,1.6599,1.6599,136300000.0
2006-05-02 14:31:00,1.6596,1.6599,1.6595,1.6596,136300000.0
2006-05-02 14:32:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2006-05-02 14:33:00,1.6597,1.6598,1.6594,1.6596,136300000.0
2006-05-02 14:34:00,1.6597,1.6597,1.6593,1.6596,136300000.0
2006-05-02 14:35:00,1.6597,1.6597,1.6593,1.6593,136300000.0
2006-05-02 14:36:00,1.6592,1.6598,1.6592,1.6597,136300000.0
2006-05-02 14:37:00,1.6598,1.6601,1.6597,1.6598,136300000.0
2006-05-02 14:38:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2006-05-02 14:39:00,1.6594,1.66,1.6594,1.6595,136300000.0
2006-05-02 14:40:00,1.6596,1.6599,1.6595,1.6595,136300000.0
2006-05-02 14:41:00,1.6596,1.6599,1.6594,1.6599,136300000.0
2006-05-02 14:42:00,1.66,1.6603,1.6596,1.6596,136300000.0
2006-05-02 14:43:00,1.6597,1.6598,1.6595,1.6597,136300000.0
2006-05-02 14:44:00,1.66,1.66,1.6594,1.6596,136300000.0
2006-05-02 14:45:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2006-05-02 14:46:00,1.6597,1.6598,1.6594,1.6594,136300000.0
2006-05-02 14:47:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2006-05-02 14:48:00,1.6596,1.6597,1.6593,1.6594,136300000.0
2006-05-02 14:49:00,1.6593,1.6597,1.6592,1.6597,136300000.0
2006-05-02 14:50:00,1.6598,1.6598,1.6593,1.6593,136300000.0
2006-05-02 14:51:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-05-02 14:52:00,1.6598,1.66,1.6596,1.6598,136300000.0
2006-05-02 14:53:00,1.6596,1.6597,1.6593,1.6595,136300000.0
2006-05-02 14:54:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2006-05-02 14:55:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2006-05-02 14:56:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2006-05-02 14:57:00,1.6595,1.6595,1.659,1.6592,136300000.0
2006-05-02 14:58:00,1.6593,1.6597,1.6589,1.6596,136300000.0
2006-05-02 14:59:00,1.6595,1.6598,1.6593,1.6596,136300000.0
2006-05-02 15:00:00,1.6595,1.6596,1.659,1.6594,136300000.0
2006-05-02 15:01:00,1.6593,1.6597,1.6593,1.6596,136300000.0
2006-05-02 15:02:00,1.6595,1.6597,1.6592,1.6596,136300000.0
2006-05-02 15:03:00,1.6595,1.6597,1.6593,1.6594,136300000.0
2006-05-02 15:04:00,1.6596,1.6596,1.6591,1.6591,136300000.0
2006-05-02 15:05:00,1.6592,1.6595,1.659,1.6592,136300000.0
2006-05-02 15:06:00,1.6591,1.6591,1.6588,1.659,136300000.0
2006-05-02 15:07:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2006-05-02 15:08:00,1.6587,1.6592,1.6585,1.6585,136300000.0
2006-05-02 15:09:00,1.6587,1.659,1.6585,1.6588,136300000.0
2006-05-02 15:10:00,1.6589,1.6593,1.6588,1.6592,136300000.0
2006-05-02 15:11:00,1.6594,1.6594,1.6589,1.6592,136300000.0
2006-05-02 15:12:00,1.6594,1.6599,1.6594,1.6596,136300000.0
2006-05-02 15:13:00,1.6597,1.6599,1.6596,1.6597,136300000.0
2006-05-02 15:14:00,1.6596,1.6597,1.6593,1.6593,136300000.0
2006-05-02 15:15:00,1.6594,1.6594,1.6589,1.6589,136300000.0
2006-05-02 15:16:00,1.659,1.6593,1.6588,1.659,136300000.0
2006-05-02 15:17:00,1.6589,1.659,1.6587,1.6587,136300000.0
2006-05-02 15:18:00,1.6588,1.6595,1.6588,1.6593,136300000.0
2006-05-02 15:19:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2006-05-02 15:20:00,1.6593,1.6596,1.6592,1.6595,136300000.0
2006-05-02 15:21:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-05-02 15:22:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-05-02 15:23:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-05-02 15:24:00,1.6596,1.6597,1.6593,1.6595,136300000.0
2006-05-02 15:25:00,1.6596,1.6597,1.6593,1.6596,136300000.0
2006-05-02 15:26:00,1.6595,1.6597,1.6594,1.6596,136300000.0
2006-05-02 15:27:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-05-02 15:28:00,1.6599,1.6601,1.6594,1.6596,136300000.0
2006-05-02 15:29:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-05-02 15:30:00,1.6596,1.6596,1.6591,1.6592,136300000.0
2006-05-02 15:31:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2006-05-02 15:32:00,1.6597,1.6601,1.6594,1.6594,136300000.0
2006-05-02 15:33:00,1.6593,1.6602,1.6593,1.6599,136300000.0
2006-05-02 15:34:00,1.6596,1.6599,1.6595,1.6597,136300000.0
2006-05-02 15:35:00,1.6596,1.6597,1.6593,1.6593,136300000.0
2006-05-02 15:36:00,1.6594,1.6602,1.6592,1.6601,136300000.0
2006-05-02 15:37:00,1.66,1.6602,1.6599,1.6599,136300000.0
2006-05-02 15:38:00,1.6598,1.6604,1.6598,1.6598,136300000.0
2006-05-02 15:39:00,1.6599,1.6602,1.6596,1.6597,136300000.0
2006-05-02 15:40:00,1.6598,1.6598,1.6592,1.6594,136300000.0
2006-05-02 15:41:00,1.6595,1.6598,1.6593,1.6596,136300000.0
2006-05-02 15:42:00,1.6595,1.6596,1.6592,1.6595,136300000.0
2006-05-02 15:43:00,1.6594,1.66,1.6592,1.66,136300000.0
2006-05-02 15:44:00,1.6602,1.6602,1.6597,1.6598,136300000.0
2006-05-02 15:45:00,1.6597,1.66,1.6595,1.6598,136300000.0
2006-05-02 15:46:00,1.6599,1.6601,1.6593,1.6598,136300000.0
2006-05-02 15:47:00,1.6597,1.6601,1.6597,1.6598,136300000.0
2006-05-02 15:48:00,1.6599,1.6602,1.6596,1.6596,136300000.0
2006-05-02 15:49:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2006-05-02 15:50:00,1.6594,1.6595,1.6589,1.6593,136300000.0
2006-05-02 15:51:00,1.6595,1.6595,1.6591,1.6593,136300000.0
2006-05-02 15:52:00,1.6595,1.6595,1.6589,1.6589,136300000.0
2006-05-02 15:53:00,1.6591,1.6592,1.6586,1.6586,136300000.0
2006-05-02 15:54:00,1.6588,1.6592,1.6587,1.6588,136300000.0
2006-05-02 15:55:00,1.6589,1.6592,1.6587,1.6588,136300000.0
2006-05-02 15:56:00,1.6587,1.659,1.6584,1.6584,136300000.0
2006-05-02 15:57:00,1.6585,1.6591,1.6585,1.6586,136300000.0
2006-05-02 15:58:00,1.6585,1.659,1.6584,1.6585,136300000.0
2006-05-02 15:59:00,1.6586,1.659,1.6584,1.6588,136300000.0
2006-05-02 16:00:00,1.659,1.6595,1.6587,1.6594,136300000.0
2006-05-02 16:01:00,1.6595,1.6595,1.6588,1.6589,136300000.0
2006-05-02 16:02:00,1.6588,1.6592,1.6588,1.6588,136300000.0
2006-05-02 16:03:00,1.6589,1.6592,1.6588,1.6588,136300000.0
2006-05-02 16:04:00,1.6589,1.6591,1.6587,1.6589,136300000.0
2006-05-02 16:05:00,1.6588,1.6588,1.6581,1.6587,136300000.0
2006-05-02 16:06:00,1.6585,1.659,1.6585,1.6588,136300000.0
2006-05-02 16:07:00,1.6589,1.6589,1.6584,1.6584,136300000.0
2006-05-02 16:08:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2006-05-02 16:09:00,1.6588,1.6588,1.6584,1.6588,136300000.0
2006-05-02 16:10:00,1.6586,1.6588,1.6582,1.6585,136300000.0
2006-05-02 16:11:00,1.6586,1.659,1.6584,1.6589,136300000.0
2006-05-02 16:12:00,1.6586,1.6589,1.6585,1.6586,136300000.0
2006-05-02 16:13:00,1.6585,1.6587,1.6577,1.6578,136300000.0
2006-05-02 16:14:00,1.6577,1.658,1.6573,1.6574,136300000.0
2006-05-02 16:15:00,1.6575,1.6575,1.657,1.6572,136300000.0
2006-05-02 16:16:00,1.6573,1.6578,1.657,1.657,136300000.0
2006-05-02 16:17:00,1.6568,1.6569,1.6558,1.6561,136300000.0
2006-05-02 16:18:00,1.6562,1.6562,1.6558,1.656,136300000.0
2006-05-02 16:19:00,1.6561,1.6564,1.656,1.6561,136300000.0
2006-05-02 16:20:00,1.656,1.6564,1.6559,1.6564,136300000.0
2006-05-02 16:21:00,1.6562,1.6568,1.6562,1.6568,136300000.0
2006-05-02 16:22:00,1.6567,1.6573,1.6567,1.6572,136300000.0
2006-05-02 16:23:00,1.6571,1.6573,1.6569,1.6571,136300000.0
2006-05-02 16:24:00,1.657,1.6573,1.6568,1.6571,136300000.0
2006-05-02 16:25:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2006-05-02 16:26:00,1.6571,1.6574,1.6571,1.6571,136300000.0
2006-05-02 16:27:00,1.6569,1.6571,1.6567,1.6569,136300000.0
2006-05-02 16:28:00,1.657,1.6572,1.6569,1.6571,136300000.0
2006-05-02 16:29:00,1.657,1.6573,1.6567,1.6568,136300000.0
2006-05-02 16:30:00,1.6569,1.6574,1.6569,1.6569,136300000.0
2006-05-02 16:31:00,1.657,1.6571,1.6566,1.6569,136300000.0
2006-05-02 16:32:00,1.6568,1.6573,1.6567,1.6567,136300000.0
2006-05-02 16:33:00,1.6568,1.6569,1.6566,1.6568,136300000.0
2006-05-02 16:34:00,1.6567,1.6574,1.6567,1.6571,136300000.0
2006-05-02 16:35:00,1.6574,1.6576,1.6572,1.6572,136300000.0
2006-05-02 16:36:00,1.6573,1.6573,1.6571,1.6572,136300000.0
2006-05-02 16:37:00,1.6574,1.658,1.657,1.6572,136300000.0
2006-05-02 16:38:00,1.6571,1.6574,1.6567,1.6569,136300000.0
2006-05-02 16:39:00,1.6568,1.6571,1.6567,1.6569,136300000.0
2006-05-02 16:40:00,1.6567,1.6569,1.6566,1.6568,136300000.0
2006-05-02 16:41:00,1.6566,1.6566,1.6561,1.6564,136300000.0
2006-05-02 16:42:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2006-05-02 16:43:00,1.6563,1.6563,1.6559,1.6563,136300000.0
2006-05-02 16:44:00,1.6561,1.6563,1.6559,1.656,136300000.0
2006-05-02 16:45:00,1.6559,1.6561,1.6559,1.656,136300000.0
2006-05-02 16:46:00,1.6561,1.6561,1.6555,1.6558,136300000.0
2006-05-02 16:47:00,1.656,1.6561,1.6558,1.6561,136300000.0
2006-05-02 16:48:00,1.6559,1.6559,1.6552,1.6553,136300000.0
2006-05-02 16:49:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2006-05-02 16:50:00,1.6558,1.6559,1.6554,1.6558,136300000.0
2006-05-02 16:51:00,1.6556,1.656,1.6556,1.6559,136300000.0
2006-05-02 16:52:00,1.656,1.656,1.6557,1.6557,136300000.0
2006-05-02 16:53:00,1.6558,1.6561,1.6556,1.6556,136300000.0
2006-05-02 16:54:00,1.6555,1.6559,1.6553,1.6559,136300000.0
2006-05-02 16:55:00,1.656,1.6562,1.6559,1.6561,136300000.0
2006-05-02 16:56:00,1.6562,1.6562,1.6558,1.6561,136300000.0
2006-05-02 16:57:00,1.6559,1.6563,1.6557,1.6561,136300000.0
2006-05-02 16:58:00,1.6563,1.6569,1.6561,1.6569,136300000.0
2006-05-02 16:59:00,1.6566,1.6573,1.6564,1.6572,136300000.0
2006-05-02 17:00:00,1.6574,1.6577,1.657,1.657,136300000.0
2006-05-02 17:01:00,1.6571,1.6578,1.657,1.6572,136300000.0
2006-05-02 17:02:00,1.6571,1.6576,1.657,1.6576,136300000.0
2006-05-02 17:03:00,1.6577,1.6581,1.6572,1.6576,136300000.0
2006-05-02 17:04:00,1.6575,1.6577,1.657,1.6572,136300000.0
2006-05-02 17:05:00,1.6571,1.6574,1.657,1.6571,136300000.0
2006-05-02 17:06:00,1.6572,1.6574,1.6569,1.6572,136300000.0
2006-05-02 17:07:00,1.6571,1.6572,1.6568,1.657,136300000.0
2006-05-02 17:08:00,1.6568,1.6571,1.6568,1.6568,136300000.0
2006-05-02 17:09:00,1.6567,1.6573,1.6567,1.6569,136300000.0
2006-05-02 17:10:00,1.657,1.6571,1.6566,1.6567,136300000.0
2006-05-02 17:11:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2006-05-02 17:12:00,1.6565,1.6567,1.6562,1.6562,136300000.0
2006-05-02 17:13:00,1.6563,1.6567,1.6563,1.6564,136300000.0
2006-05-02 17:14:00,1.6565,1.6567,1.6563,1.6565,136300000.0
2006-05-02 17:15:00,1.6564,1.6566,1.6562,1.6564,136300000.0
2006-05-02 17:16:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2006-05-02 17:17:00,1.6561,1.6569,1.6561,1.6568,136300000.0
2006-05-02 17:18:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2006-05-02 17:19:00,1.6565,1.6566,1.6564,1.6564,136300000.0
2006-05-02 17:20:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2006-05-02 17:21:00,1.6566,1.6567,1.6564,1.6564,136300000.0
2006-05-02 17:22:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2006-05-02 17:23:00,1.6566,1.6569,1.6565,1.6567,136300000.0
2006-05-02 17:24:00,1.6565,1.6569,1.6565,1.6568,136300000.0
2006-05-02 17:25:00,1.6567,1.6572,1.6567,1.6569,136300000.0
2006-05-02 17:26:00,1.657,1.6573,1.6569,1.6573,136300000.0
2006-05-02 17:27:00,1.6574,1.6575,1.6569,1.6571,136300000.0
2006-05-02 17:28:00,1.657,1.6571,1.6569,1.6571,136300000.0
2006-05-02 17:29:00,1.6568,1.657,1.6566,1.6569,136300000.0
2006-05-02 17:30:00,1.657,1.6573,1.6569,1.657,136300000.0
2006-05-02 17:31:00,1.6569,1.657,1.6567,1.6567,136300000.0
2006-05-02 17:32:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-05-02 17:33:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2006-05-02 17:34:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2006-05-02 17:35:00,1.6564,1.6564,1.656,1.656,136300000.0
2006-05-02 17:36:00,1.6559,1.6559,1.6555,1.6555,136300000.0
2006-05-02 17:37:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-05-02 17:38:00,1.6557,1.6559,1.6556,1.6558,136300000.0
2006-05-02 17:39:00,1.6557,1.656,1.6557,1.6557,136300000.0
2006-05-02 17:40:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2006-05-02 17:41:00,1.6557,1.6562,1.6557,1.656,136300000.0
2006-05-02 17:42:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-05-02 17:43:00,1.6563,1.6567,1.6562,1.6567,136300000.0
2006-05-02 17:44:00,1.6568,1.657,1.6563,1.6564,136300000.0
2006-05-02 17:45:00,1.6565,1.6569,1.6563,1.6566,136300000.0
2006-05-02 17:46:00,1.6567,1.6571,1.6566,1.6568,136300000.0
2006-05-02 17:47:00,1.6567,1.6572,1.6567,1.6572,136300000.0
2006-05-02 17:48:00,1.6571,1.6572,1.6567,1.6568,136300000.0
2006-05-02 17:49:00,1.6567,1.6568,1.6562,1.6564,136300000.0
2006-05-02 17:50:00,1.6566,1.657,1.6564,1.6569,136300000.0
2006-05-02 17:51:00,1.657,1.6571,1.6567,1.6568,136300000.0
2006-05-02 17:52:00,1.6569,1.6571,1.6568,1.6568,136300000.0
2006-05-02 17:53:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-05-02 17:54:00,1.6569,1.6571,1.6567,1.6567,136300000.0
2006-05-02 17:55:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2006-05-02 17:56:00,1.6567,1.6567,1.6559,1.656,136300000.0
2006-05-02 17:57:00,1.6562,1.6562,1.6559,1.656,136300000.0
2006-05-02 17:58:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-05-02 17:59:00,1.656,1.6566,1.6557,1.6565,136300000.0
2006-05-02 18:00:00,1.6564,1.6569,1.6563,1.6568,136300000.0
2006-05-02 18:01:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-05-02 18:02:00,1.6566,1.6572,1.6564,1.6568,136300000.0
2006-05-02 18:03:00,1.6566,1.6571,1.6566,1.6567,136300000.0
2006-05-02 18:04:00,1.6568,1.6569,1.6564,1.6566,136300000.0
2006-05-02 18:05:00,1.6567,1.6569,1.6565,1.6568,136300000.0
2006-05-02 18:06:00,1.6567,1.6577,1.6567,1.6577,136300000.0
2006-05-02 18:07:00,1.6578,1.6579,1.6577,1.6577,136300000.0
2006-05-02 18:08:00,1.6576,1.6577,1.6573,1.6573,136300000.0
2006-05-02 18:09:00,1.6571,1.6578,1.6569,1.6574,136300000.0
2006-05-02 18:10:00,1.6576,1.6581,1.6572,1.6578,136300000.0
2006-05-02 18:11:00,1.6577,1.6586,1.6575,1.6582,136300000.0
2006-05-02 18:12:00,1.6579,1.6583,1.6577,1.6581,136300000.0
2006-05-02 18:13:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2006-05-02 18:14:00,1.658,1.6585,1.658,1.6585,136300000.0
2006-05-02 18:15:00,1.6586,1.659,1.6583,1.6589,136300000.0
2006-05-02 18:16:00,1.6588,1.6592,1.6587,1.6589,136300000.0
2006-05-02 18:17:00,1.659,1.6593,1.6584,1.6584,136300000.0
2006-05-02 18:18:00,1.6586,1.6586,1.6581,1.6581,136300000.0
2006-05-02 18:19:00,1.6582,1.6591,1.658,1.6591,136300000.0
2006-05-02 18:20:00,1.6592,1.6594,1.6588,1.6591,136300000.0
2006-05-02 18:21:00,1.659,1.6592,1.6585,1.6591,136300000.0
2006-05-02 18:22:00,1.6587,1.6589,1.6586,1.6586,136300000.0
2006-05-02 18:23:00,1.6585,1.6589,1.6584,1.6585,136300000.0
2006-05-02 18:24:00,1.6584,1.6587,1.658,1.658,136300000.0
2006-05-02 18:25:00,1.6581,1.6592,1.6581,1.659,136300000.0
2006-05-02 18:26:00,1.6592,1.6592,1.6581,1.6583,136300000.0
2006-05-02 18:27:00,1.6584,1.6588,1.6581,1.6584,136300000.0
2006-05-02 18:28:00,1.6585,1.6586,1.6582,1.6583,136300000.0
2006-05-02 18:29:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2006-05-02 18:30:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-05-02 18:31:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2006-05-02 18:32:00,1.6585,1.6589,1.6585,1.6587,136300000.0
2006-05-02 18:33:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2006-05-02 18:34:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2006-05-02 18:35:00,1.6582,1.6584,1.6578,1.6583,136300000.0
2006-05-02 18:36:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2006-05-02 18:38:00,1.6584,1.6589,1.6583,1.6589,136300000.0
2006-05-02 18:39:00,1.659,1.6594,1.6589,1.6593,136300000.0
2006-05-02 18:40:00,1.6592,1.6593,1.6588,1.6588,136300000.0
2006-05-02 18:41:00,1.659,1.659,1.6584,1.6587,136300000.0
2006-05-02 18:42:00,1.6586,1.6589,1.6583,1.6583,136300000.0
2006-05-02 18:43:00,1.6582,1.6587,1.6581,1.6585,136300000.0
2006-05-02 18:44:00,1.6584,1.6587,1.6583,1.6585,136300000.0
2006-05-02 18:45:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2006-05-02 18:46:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2006-05-02 18:47:00,1.6586,1.6587,1.6583,1.6583,136300000.0
2006-05-02 18:48:00,1.6584,1.6588,1.6584,1.6586,136300000.0
2006-05-02 18:49:00,1.6585,1.6589,1.6583,1.6587,136300000.0
2006-05-02 18:50:00,1.6586,1.6586,1.6579,1.6579,136300000.0
2006-05-02 18:51:00,1.6582,1.6583,1.6577,1.6579,136300000.0
2006-05-02 18:52:00,1.658,1.6581,1.6578,1.658,136300000.0
2006-05-02 18:53:00,1.6579,1.6582,1.6578,1.6578,136300000.0
2006-05-02 18:54:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2006-05-02 18:55:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2006-05-02 18:56:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2006-05-02 18:57:00,1.6578,1.6584,1.6576,1.6579,136300000.0
2006-05-02 18:58:00,1.658,1.658,1.6573,1.6573,136300000.0
2006-05-02 18:59:00,1.6572,1.6572,1.6566,1.6567,136300000.0
2006-05-02 19:00:00,1.6569,1.6569,1.6563,1.6565,136300000.0
2006-05-02 19:01:00,1.6566,1.6568,1.6564,1.6566,136300000.0
2006-05-02 19:02:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2006-05-02 19:03:00,1.6565,1.6566,1.6563,1.6565,136300000.0
2006-05-02 19:04:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2006-05-02 19:05:00,1.6561,1.6564,1.6559,1.6562,136300000.0
2006-05-02 19:06:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2006-05-02 19:07:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-05-02 19:08:00,1.6568,1.6568,1.6563,1.6563,136300000.0
2006-05-02 19:09:00,1.6564,1.6569,1.6564,1.6567,136300000.0
2006-05-02 19:10:00,1.6568,1.6569,1.6564,1.6564,136300000.0
2006-05-02 19:11:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-05-02 19:12:00,1.6562,1.6563,1.6558,1.6559,136300000.0
2006-05-02 19:13:00,1.6561,1.6562,1.6557,1.6558,136300000.0
2006-05-02 19:14:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-05-02 19:15:00,1.6558,1.6561,1.6558,1.656,136300000.0
2006-05-02 19:16:00,1.6559,1.656,1.6559,1.656,136300000.0
2006-05-02 19:17:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2006-05-02 19:18:00,1.6563,1.6563,1.6559,1.6562,136300000.0
2006-05-02 19:19:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-05-02 19:20:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-05-02 19:21:00,1.6559,1.6566,1.6556,1.6561,136300000.0
2006-05-02 19:22:00,1.6562,1.6565,1.6562,1.6563,136300000.0
2006-05-02 19:23:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2006-05-02 19:25:00,1.6567,1.6567,1.6566,1.6567,136300000.0
2006-05-02 19:26:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2006-05-02 19:27:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-05-02 19:28:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-05-02 19:29:00,1.6569,1.6569,1.6566,1.6569,136300000.0
2006-05-02 19:30:00,1.657,1.6571,1.6569,1.657,136300000.0
2006-05-02 19:31:00,1.6569,1.657,1.6567,1.657,136300000.0
2006-05-02 19:32:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2006-05-02 19:33:00,1.657,1.6572,1.6569,1.657,136300000.0
2006-05-02 19:34:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-05-02 19:35:00,1.657,1.6571,1.6569,1.657,136300000.0
2006-05-02 19:36:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2006-05-02 19:37:00,1.6568,1.6568,1.6564,1.6566,136300000.0
2006-05-02 19:38:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-05-02 19:39:00,1.6562,1.6563,1.6554,1.6556,136300000.0
2006-05-02 19:40:00,1.6553,1.6559,1.6553,1.6559,136300000.0
2006-05-02 19:41:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-05-02 19:42:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2006-05-02 19:43:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2006-05-02 19:44:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2006-05-02 19:45:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2006-05-02 19:46:00,1.6559,1.656,1.6556,1.6558,136300000.0
2006-05-02 19:47:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-05-02 19:48:00,1.6558,1.6558,1.6553,1.6556,136300000.0
2006-05-02 19:49:00,1.6554,1.6556,1.6552,1.6556,136300000.0
2006-05-02 19:50:00,1.6555,1.6558,1.6554,1.6557,136300000.0
2006-05-02 19:51:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2006-05-02 19:52:00,1.6559,1.656,1.6554,1.6558,136300000.0
2006-05-02 19:53:00,1.6557,1.6559,1.6556,1.6557,136300000.0
2006-05-02 19:54:00,1.6556,1.656,1.6556,1.656,136300000.0
2006-05-02 19:55:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2006-05-02 19:56:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2006-05-02 19:57:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2006-05-02 19:58:00,1.6554,1.6557,1.6552,1.6557,136300000.0
2006-05-02 19:59:00,1.6558,1.6561,1.6557,1.6558,136300000.0
2006-05-02 20:00:00,1.6559,1.6565,1.6559,1.6563,136300000.0
2006-05-02 20:01:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2006-05-02 20:02:00,1.6562,1.6562,1.656,1.6561,136300000.0
2006-05-02 20:03:00,1.656,1.656,1.6559,1.656,136300000.0
2006-05-02 20:04:00,1.6559,1.6559,1.6557,1.6558,136300000.0
2006-05-02 20:05:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-05-02 20:06:00,1.6558,1.6559,1.6556,1.6558,136300000.0
2006-05-02 20:07:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-05-02 20:08:00,1.656,1.6561,1.656,1.6561,136300000.0
2006-05-02 20:09:00,1.6562,1.6566,1.6561,1.6565,136300000.0
2006-05-02 20:10:00,1.6564,1.6567,1.6563,1.6566,136300000.0
2006-05-02 20:11:00,1.6565,1.6565,1.6561,1.6562,136300000.0
2006-05-02 20:12:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-05-02 20:13:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-05-02 20:15:00,1.6563,1.6569,1.6563,1.6568,136300000.0
2006-05-02 20:16:00,1.6569,1.6574,1.6559,1.6564,136300000.0
2006-05-02 20:17:00,1.6565,1.6568,1.6561,1.6568,136300000.0
2006-05-02 20:18:00,1.6566,1.6567,1.6558,1.6563,136300000.0
2006-05-02 20:19:00,1.6562,1.6569,1.6558,1.6568,136300000.0
2006-05-02 20:20:00,1.6567,1.657,1.6566,1.657,136300000.0
2006-05-02 20:21:00,1.6571,1.6571,1.6566,1.6569,136300000.0
2006-05-02 20:22:00,1.6568,1.6569,1.6564,1.6566,136300000.0
2006-05-02 20:23:00,1.6565,1.6571,1.6565,1.6568,136300000.0
2006-05-02 20:24:00,1.6566,1.6568,1.6563,1.6564,136300000.0
2006-05-02 20:25:00,1.6565,1.6569,1.6565,1.6567,136300000.0
2006-05-02 20:26:00,1.6566,1.6568,1.6564,1.6566,136300000.0
2006-05-02 20:27:00,1.6565,1.6566,1.6563,1.6564,136300000.0
2006-05-02 20:28:00,1.6567,1.6572,1.6565,1.6571,136300000.0
2006-05-02 20:29:00,1.6572,1.6573,1.6571,1.6571,136300000.0
2006-05-02 20:30:00,1.657,1.6571,1.6569,1.6569,136300000.0
2006-05-02 20:31:00,1.657,1.657,1.6559,1.6561,136300000.0
2006-05-02 20:32:00,1.6563,1.6563,1.656,1.6563,136300000.0
2006-05-02 20:33:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2006-05-02 20:34:00,1.6564,1.6564,1.6556,1.6558,136300000.0
2006-05-02 20:35:00,1.6557,1.656,1.6555,1.6556,136300000.0
2006-05-02 20:36:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2006-05-02 20:37:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-05-02 20:38:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2006-05-02 20:39:00,1.656,1.656,1.6557,1.656,136300000.0
2006-05-02 20:40:00,1.6559,1.6561,1.6557,1.6561,136300000.0
2006-05-02 20:41:00,1.6562,1.6568,1.6562,1.6567,136300000.0
2006-05-02 20:42:00,1.6565,1.6568,1.6563,1.6563,136300000.0
2006-05-02 20:43:00,1.6564,1.657,1.6563,1.6569,136300000.0
2006-05-02 20:44:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-05-02 20:45:00,1.6569,1.6573,1.6567,1.6571,136300000.0
2006-05-02 20:46:00,1.657,1.6572,1.6567,1.6568,136300000.0
2006-05-02 20:47:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-05-02 20:48:00,1.6569,1.6572,1.6569,1.6571,136300000.0
2006-05-02 20:49:00,1.657,1.6571,1.6566,1.6567,136300000.0
2006-05-02 20:50:00,1.6566,1.6567,1.6562,1.6562,136300000.0
2006-05-02 20:51:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-05-02 20:52:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2006-05-02 20:53:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-05-02 20:54:00,1.6569,1.6573,1.6566,1.6572,136300000.0
2006-05-02 20:55:00,1.6571,1.6577,1.6571,1.6573,136300000.0
2006-05-02 20:56:00,1.6572,1.6574,1.657,1.6572,136300000.0
2006-05-02 20:57:00,1.6571,1.6571,1.6561,1.6561,136300000.0
2006-05-02 20:58:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-05-02 20:59:00,1.6564,1.6564,1.656,1.656,136300000.0
2006-05-02 21:00:00,1.6563,1.6563,1.6558,1.6558,136300000.0
2006-05-02 21:01:00,1.6559,1.6562,1.6558,1.6561,136300000.0
2006-05-02 21:02:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-05-02 21:03:00,1.656,1.6562,1.656,1.6562,136300000.0
2006-05-02 21:04:00,1.6564,1.6564,1.656,1.656,136300000.0
2006-05-02 21:05:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-05-02 21:06:00,1.656,1.6561,1.6559,1.656,136300000.0
2006-05-02 21:07:00,1.6561,1.6561,1.6556,1.6558,136300000.0
2006-05-02 21:08:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2006-05-02 21:09:00,1.6557,1.6561,1.6557,1.6561,136300000.0
2006-05-02 21:10:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2006-05-02 21:11:00,1.6563,1.6565,1.6561,1.6562,136300000.0
2006-05-02 21:12:00,1.6561,1.6566,1.6561,1.6565,136300000.0
2006-05-02 21:13:00,1.6563,1.6563,1.656,1.6563,136300000.0
2006-05-02 21:14:00,1.6562,1.6563,1.656,1.6562,136300000.0
2006-05-02 21:15:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-05-02 21:16:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-05-02 21:17:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2006-05-02 21:18:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2006-05-02 21:20:00,1.6563,1.6566,1.6563,1.6564,136300000.0
2006-05-02 21:21:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2006-05-02 21:22:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-05-02 21:23:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-05-02 21:24:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-05-02 21:25:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2006-05-02 21:26:00,1.6565,1.6569,1.6564,1.6565,136300000.0
2006-05-02 21:27:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2006-05-02 21:28:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2006-05-02 21:29:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-05-02 21:30:00,1.6564,1.6568,1.6564,1.6568,136300000.0
2006-05-02 21:31:00,1.6567,1.6568,1.6563,1.6564,136300000.0
2006-05-02 21:32:00,1.6565,1.6566,1.6562,1.6564,136300000.0
2006-05-02 21:33:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2006-05-02 21:34:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2006-05-02 21:35:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-05-02 21:39:00,1.6563,1.6563,1.656,1.6561,136300000.0
2006-05-02 21:40:00,1.656,1.656,1.6556,1.6559,136300000.0
2006-05-02 21:41:00,1.656,1.656,1.6557,1.6559,136300000.0
2006-05-02 21:42:00,1.6558,1.6558,1.6555,1.6557,136300000.0
2006-05-02 21:43:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-05-02 21:44:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-05-02 21:45:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-05-02 21:46:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2006-05-02 21:47:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2006-05-02 21:48:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2006-05-02 21:49:00,1.6557,1.6557,1.6554,1.6556,136300000.0
2006-05-02 21:50:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-05-02 21:51:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-05-02 21:53:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-05-02 21:54:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-05-02 21:55:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-05-02 21:56:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-05-02 21:57:00,1.6553,1.6553,1.655,1.6551,136300000.0
2006-05-02 21:58:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-05-02 21:59:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-05-02 22:00:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-05-02 22:01:00,1.655,1.6552,1.655,1.6551,136300000.0
2006-05-02 22:02:00,1.6549,1.6553,1.6549,1.6552,136300000.0
2006-05-02 22:03:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-05-02 22:04:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-05-02 22:05:00,1.655,1.6551,1.6549,1.655,136300000.0
2006-05-02 22:06:00,1.6549,1.6553,1.6549,1.655,136300000.0
2006-05-02 22:07:00,1.6549,1.6551,1.6549,1.655,136300000.0
2006-05-02 22:08:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-05-02 22:09:00,1.6555,1.6557,1.6553,1.6554,136300000.0
2006-05-02 22:10:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-05-02 22:11:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2006-05-02 22:12:00,1.6557,1.6558,1.6556,1.6556,136300000.0
2006-05-02 22:13:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2006-05-02 22:14:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-05-02 22:16:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-05-02 22:17:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-05-02 22:18:00,1.6552,1.6553,1.655,1.655,136300000.0
2006-05-02 22:19:00,1.6549,1.655,1.6546,1.6549,136300000.0
2006-05-02 22:20:00,1.6552,1.6554,1.6545,1.6549,136300000.0
2006-05-02 22:21:00,1.655,1.655,1.6547,1.6549,136300000.0
2006-05-02 22:22:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-05-02 22:23:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-05-02 22:24:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-05-02 22:25:00,1.6548,1.6548,1.6545,1.6546,136300000.0
2006-05-02 22:26:00,1.6547,1.6548,1.6545,1.6545,136300000.0
2006-05-02 22:27:00,1.6546,1.6548,1.6544,1.6544,136300000.0
2006-05-02 22:28:00,1.6546,1.6546,1.6544,1.6546,136300000.0
2006-05-02 22:29:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2006-05-02 22:30:00,1.6549,1.655,1.6549,1.6549,136300000.0
2006-05-02 22:31:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-05-02 22:32:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-05-02 22:34:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-05-02 22:35:00,1.655,1.655,1.6549,1.655,136300000.0
2006-05-02 22:36:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-05-02 22:37:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-05-02 22:40:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-05-02 22:41:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-05-02 22:42:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-05-02 22:43:00,1.655,1.6552,1.6549,1.6551,136300000.0
2006-05-02 22:44:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-05-02 22:45:00,1.6552,1.6555,1.655,1.6555,136300000.0
2006-05-02 22:46:00,1.6552,1.6556,1.6551,1.6553,136300000.0
2006-05-02 22:47:00,1.6552,1.6553,1.6549,1.6549,136300000.0
2006-05-02 22:48:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-05-02 22:49:00,1.6553,1.6553,1.655,1.6552,136300000.0
2006-05-02 22:50:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2006-05-02 22:51:00,1.6553,1.6553,1.655,1.6551,136300000.0
2006-05-02 22:52:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-05-02 22:53:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-05-02 22:54:00,1.6551,1.6553,1.655,1.6551,136300000.0
2006-05-02 22:55:00,1.655,1.655,1.6547,1.6548,136300000.0
2006-05-02 22:56:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2006-05-02 22:57:00,1.6546,1.6551,1.6546,1.6549,136300000.0
2006-05-02 22:58:00,1.655,1.6552,1.6548,1.6548,136300000.0
2006-05-02 22:59:00,1.6549,1.6551,1.6545,1.6546,136300000.0
2006-05-02 23:00:00,1.655,1.6552,1.6549,1.6552,136300000.0
2006-05-02 23:01:00,1.6551,1.6552,1.6549,1.6549,136300000.0
2006-05-02 23:02:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-05-02 23:04:00,1.6547,1.6548,1.6546,1.6547,136300000.0
2006-05-02 23:05:00,1.6546,1.6547,1.6546,1.6546,136300000.0
2006-05-02 23:06:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2006-05-02 23:07:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-05-02 23:08:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-05-02 23:09:00,1.6546,1.6549,1.6546,1.6548,136300000.0
2006-05-02 23:10:00,1.6546,1.6548,1.6545,1.6545,136300000.0
2006-05-02 23:11:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2006-05-02 23:12:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-05-02 23:13:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2006-05-02 23:14:00,1.6547,1.6549,1.6545,1.6549,136300000.0
2006-05-02 23:15:00,1.655,1.655,1.655,1.655,136300000.0
2006-05-02 23:16:00,1.6551,1.6551,1.655,1.6551,136300000.0
2006-05-02 23:17:00,1.655,1.6553,1.655,1.6553,136300000.0
2006-05-02 23:19:00,1.6554,1.6559,1.6554,1.6554,136300000.0
2006-05-02 23:20:00,1.6553,1.6563,1.6551,1.6563,136300000.0
2006-05-02 23:21:00,1.6561,1.6561,1.6556,1.6559,136300000.0
2006-05-02 23:22:00,1.656,1.656,1.6558,1.6559,136300000.0
2006-05-02 23:23:00,1.6558,1.6561,1.6557,1.6561,136300000.0
2006-05-02 23:24:00,1.6559,1.6563,1.6558,1.6563,136300000.0
2006-05-02 23:25:00,1.6562,1.6563,1.6561,1.6561,136300000.0
2006-05-02 23:26:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2006-05-02 23:27:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-05-02 23:28:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-05-02 23:30:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-05-02 23:31:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-05-02 23:32:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-05-02 23:33:00,1.6561,1.6562,1.656,1.656,136300000.0
2006-05-02 23:34:00,1.6559,1.6564,1.6559,1.6564,136300000.0
2006-05-02 23:35:00,1.6562,1.6562,1.6551,1.6554,136300000.0
2006-05-02 23:36:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-05-02 23:37:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-05-02 23:38:00,1.656,1.6562,1.6559,1.6562,136300000.0
2006-05-02 23:39:00,1.6561,1.6565,1.6561,1.6563,136300000.0
2006-05-02 23:40:00,1.6564,1.6564,1.6562,1.6563,136300000.0
2006-05-02 23:42:00,1.6557,1.6563,1.6556,1.6563,136300000.0
2006-05-02 23:43:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2006-05-02 23:44:00,1.6566,1.6571,1.6564,1.6568,136300000.0
2006-05-02 23:45:00,1.657,1.657,1.6566,1.6569,136300000.0
2006-05-02 23:46:00,1.6566,1.657,1.6566,1.657,136300000.0
2006-05-02 23:47:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-05-02 23:48:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2006-05-02 23:51:00,1.6572,1.6577,1.6572,1.6575,136300000.0
2006-05-02 23:52:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-05-02 23:53:00,1.6573,1.6574,1.6573,1.6573,136300000.0
2006-05-02 23:54:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2006-05-02 23:55:00,1.6574,1.6576,1.6574,1.6574,136300000.0
2006-05-02 23:56:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2006-05-02 23:57:00,1.6574,1.6582,1.6574,1.658,136300000.0
2006-05-02 23:58:00,1.6579,1.6582,1.6576,1.6581,136300000.0
2006-05-02 23:59:00,1.6582,1.6583,1.658,1.6581,136300000.0
2006-05-03 00:00:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-05-03 00:01:00,1.6583,1.6586,1.6583,1.6584,136300000.0
2006-05-03 00:02:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2006-05-03 00:03:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-05-03 00:04:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2006-05-03 00:05:00,1.6585,1.659,1.6585,1.6589,136300000.0
2006-05-03 00:06:00,1.6588,1.6591,1.6587,1.6588,136300000.0
2006-05-03 00:07:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2006-05-03 00:08:00,1.6588,1.659,1.6588,1.6588,136300000.0
2006-05-03 00:09:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2006-05-03 00:10:00,1.6586,1.6586,1.6581,1.6581,136300000.0
2006-05-03 00:11:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2006-05-03 00:12:00,1.6581,1.6582,1.658,1.6582,136300000.0
2006-05-03 00:13:00,1.6581,1.6585,1.658,1.6585,136300000.0
2006-05-03 00:14:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-05-03 00:15:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-05-03 00:17:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2006-05-03 00:18:00,1.6581,1.6584,1.6581,1.6584,136300000.0
2006-05-03 00:19:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2006-05-03 00:20:00,1.6582,1.6583,1.6579,1.6583,136300000.0
2006-05-03 00:21:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2006-05-03 00:22:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-05-03 00:23:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-05-03 00:25:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-05-03 00:28:00,1.658,1.6584,1.658,1.6583,136300000.0
2006-05-03 00:29:00,1.6584,1.6585,1.6581,1.6583,136300000.0
2006-05-03 00:30:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2006-05-03 00:31:00,1.6581,1.6582,1.6579,1.6582,136300000.0
2006-05-03 00:32:00,1.658,1.6584,1.6579,1.6579,136300000.0
2006-05-03 00:33:00,1.658,1.6581,1.6577,1.6579,136300000.0
2006-05-03 00:34:00,1.6584,1.6584,1.6578,1.6578,136300000.0
2006-05-03 00:35:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-05-03 00:36:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2006-05-03 00:37:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-05-03 00:39:00,1.658,1.6584,1.658,1.6583,136300000.0
2006-05-03 00:40:00,1.6582,1.6584,1.6581,1.6582,136300000.0
2006-05-03 00:41:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2006-05-03 00:42:00,1.6579,1.6588,1.6579,1.6584,136300000.0
2006-05-03 00:43:00,1.6585,1.6587,1.6584,1.6586,136300000.0
2006-05-03 00:45:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2006-05-03 00:46:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-05-03 00:47:00,1.659,1.6592,1.6587,1.6591,136300000.0
2006-05-03 00:48:00,1.659,1.659,1.6588,1.6589,136300000.0
2006-05-03 00:50:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2006-05-03 00:51:00,1.6587,1.6587,1.6585,1.6587,136300000.0
2006-05-03 00:52:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2006-05-03 00:53:00,1.6582,1.6584,1.6581,1.6581,136300000.0
2006-05-03 00:54:00,1.658,1.6581,1.6579,1.6579,136300000.0
2006-05-03 00:55:00,1.6578,1.6582,1.6578,1.6582,136300000.0
2006-05-03 00:56:00,1.6583,1.6585,1.6582,1.6583,136300000.0
2006-05-03 00:57:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-05-03 00:58:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-05-03 00:59:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-05-03 01:00:00,1.6582,1.6583,1.6579,1.6579,136300000.0
2006-05-03 01:01:00,1.6581,1.6583,1.6576,1.6576,136300000.0
2006-05-03 01:02:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2006-05-03 01:03:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2006-05-03 01:04:00,1.6577,1.658,1.6573,1.6573,136300000.0
2006-05-03 01:05:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2006-05-03 01:06:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2006-05-03 01:07:00,1.6573,1.6578,1.6572,1.6576,136300000.0
2006-05-03 01:08:00,1.6577,1.6577,1.6572,1.6572,136300000.0
2006-05-03 01:09:00,1.6574,1.6574,1.657,1.657,136300000.0
2006-05-03 01:10:00,1.6574,1.6574,1.6559,1.6561,136300000.0
2006-05-03 01:11:00,1.6559,1.6562,1.6557,1.6557,136300000.0
2006-05-03 01:12:00,1.6558,1.6561,1.6556,1.6559,136300000.0
2006-05-03 01:13:00,1.656,1.6562,1.656,1.6562,136300000.0
2006-05-03 01:14:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-05-03 01:15:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2006-05-03 01:16:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2006-05-03 01:17:00,1.6567,1.6571,1.6566,1.6571,136300000.0
2006-05-03 01:18:00,1.6573,1.6577,1.6567,1.6572,136300000.0
2006-05-03 01:19:00,1.6571,1.6571,1.6568,1.657,136300000.0
2006-05-03 01:20:00,1.6568,1.6578,1.6567,1.6575,136300000.0
2006-05-03 01:21:00,1.6571,1.6573,1.6568,1.6572,136300000.0
2006-05-03 01:22:00,1.6573,1.6573,1.6569,1.6569,136300000.0
2006-05-03 01:23:00,1.657,1.6571,1.657,1.6571,136300000.0
2006-05-03 01:24:00,1.6566,1.6566,1.6552,1.6552,136300000.0
2006-05-03 01:25:00,1.6551,1.6561,1.6544,1.6556,136300000.0
2006-05-03 01:26:00,1.6557,1.6557,1.6549,1.6553,136300000.0
2006-05-03 01:27:00,1.6556,1.6562,1.6553,1.656,136300000.0
2006-05-03 01:28:00,1.6562,1.6572,1.6559,1.656,136300000.0
2006-05-03 01:29:00,1.6559,1.6577,1.6552,1.6572,136300000.0
2006-05-03 01:30:00,1.6564,1.6565,1.6469,1.6501,136300000.0
2006-05-03 01:31:00,1.6495,1.65,1.6484,1.6495,136300000.0
2006-05-03 01:32:00,1.6492,1.6508,1.6492,1.6508,136300000.0
2006-05-03 01:33:00,1.6507,1.6511,1.6501,1.6501,136300000.0
2006-05-03 01:34:00,1.6503,1.6504,1.6479,1.648,136300000.0
2006-05-03 01:35:00,1.6478,1.6478,1.6449,1.645,136300000.0
2006-05-03 01:36:00,1.6453,1.6467,1.6449,1.6466,136300000.0
2006-05-03 01:37:00,1.6464,1.6467,1.6457,1.6462,136300000.0
2006-05-03 01:38:00,1.6461,1.647,1.6459,1.647,136300000.0
2006-05-03 01:39:00,1.6469,1.647,1.6467,1.6468,136300000.0
2006-05-03 01:40:00,1.6467,1.6469,1.6459,1.6467,136300000.0
2006-05-03 01:41:00,1.6471,1.6479,1.6469,1.6477,136300000.0
2006-05-03 01:42:00,1.6475,1.6478,1.6474,1.6475,136300000.0
2006-05-03 01:43:00,1.6471,1.6476,1.6469,1.6473,136300000.0
2006-05-03 01:44:00,1.6472,1.6478,1.647,1.6478,136300000.0
2006-05-03 01:45:00,1.6477,1.6478,1.6473,1.6476,136300000.0
2006-05-03 01:46:00,1.6474,1.6477,1.6471,1.6475,136300000.0
2006-05-03 01:47:00,1.6473,1.6476,1.6467,1.6474,136300000.0
2006-05-03 01:48:00,1.6475,1.6475,1.6471,1.6474,136300000.0
2006-05-03 01:49:00,1.6473,1.6481,1.6473,1.648,136300000.0
2006-05-03 01:50:00,1.6481,1.6484,1.6473,1.6474,136300000.0
2006-05-03 01:51:00,1.6472,1.6472,1.6467,1.6467,136300000.0
2006-05-03 01:52:00,1.6466,1.6466,1.6463,1.6465,136300000.0
2006-05-03 01:53:00,1.6466,1.6476,1.6466,1.6476,136300000.0
2006-05-03 01:54:00,1.6478,1.648,1.6476,1.6476,136300000.0
2006-05-03 01:55:00,1.6475,1.6477,1.6473,1.6476,136300000.0
2006-05-03 01:56:00,1.6478,1.6479,1.6473,1.6473,136300000.0
2006-05-03 01:57:00,1.6474,1.6476,1.647,1.6475,136300000.0
2006-05-03 01:58:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-05-03 01:59:00,1.6476,1.6478,1.647,1.6472,136300000.0
2006-05-03 02:00:00,1.6471,1.6471,1.6462,1.6468,136300000.0
2006-05-03 02:01:00,1.6469,1.6472,1.6466,1.6466,136300000.0
2006-05-03 02:02:00,1.6465,1.6467,1.6464,1.6465,136300000.0
2006-05-03 02:03:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2006-05-03 02:04:00,1.6467,1.6471,1.6467,1.6471,136300000.0
2006-05-03 02:05:00,1.647,1.6476,1.647,1.6476,136300000.0
2006-05-03 02:06:00,1.6475,1.6477,1.6473,1.6475,136300000.0
2006-05-03 02:07:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2006-05-03 02:08:00,1.6476,1.648,1.6476,1.6478,136300000.0
2006-05-03 02:09:00,1.6479,1.648,1.6478,1.648,136300000.0
2006-05-03 02:10:00,1.6479,1.648,1.6476,1.6477,136300000.0
2006-05-03 02:11:00,1.6475,1.6477,1.6472,1.6474,136300000.0
2006-05-03 02:12:00,1.6473,1.648,1.6473,1.6478,136300000.0
2006-05-03 02:13:00,1.6476,1.6477,1.6475,1.6476,136300000.0
2006-05-03 02:14:00,1.6477,1.648,1.6476,1.648,136300000.0
2006-05-03 02:15:00,1.6481,1.6482,1.6477,1.6478,136300000.0
2006-05-03 02:16:00,1.648,1.648,1.6477,1.6478,136300000.0
2006-05-03 02:17:00,1.6479,1.648,1.6478,1.6479,136300000.0
2006-05-03 02:18:00,1.648,1.648,1.6477,1.6478,136300000.0
2006-05-03 02:19:00,1.6479,1.6479,1.6474,1.6476,136300000.0
2006-05-03 02:20:00,1.6474,1.6479,1.6474,1.6478,136300000.0
2006-05-03 02:21:00,1.6477,1.6481,1.6477,1.648,136300000.0
2006-05-03 02:22:00,1.6481,1.6482,1.648,1.6482,136300000.0
2006-05-03 02:23:00,1.648,1.6482,1.6479,1.6481,136300000.0
2006-05-03 02:24:00,1.648,1.648,1.6478,1.6478,136300000.0
2006-05-03 02:25:00,1.6479,1.6481,1.6475,1.6475,136300000.0
2006-05-03 02:26:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2006-05-03 02:27:00,1.6474,1.6477,1.6473,1.6476,136300000.0
2006-05-03 02:28:00,1.6475,1.6477,1.6472,1.6477,136300000.0
2006-05-03 02:29:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-03 02:30:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2006-05-03 02:31:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-03 02:32:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-05-03 02:33:00,1.6473,1.6474,1.6471,1.6473,136300000.0
2006-05-03 02:34:00,1.6474,1.6474,1.6468,1.6469,136300000.0
2006-05-03 02:35:00,1.647,1.6475,1.647,1.6474,136300000.0
2006-05-03 02:36:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2006-05-03 02:37:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2006-05-03 02:38:00,1.6474,1.6474,1.6467,1.6471,136300000.0
2006-05-03 02:39:00,1.647,1.647,1.646,1.646,136300000.0
2006-05-03 02:40:00,1.6458,1.6462,1.6457,1.6462,136300000.0
2006-05-03 02:41:00,1.6461,1.6462,1.6456,1.6457,136300000.0
2006-05-03 02:42:00,1.6458,1.6459,1.6455,1.6456,136300000.0
2006-05-03 02:43:00,1.6455,1.6458,1.6455,1.6457,136300000.0
2006-05-03 02:44:00,1.6455,1.6459,1.6455,1.6457,136300000.0
2006-05-03 02:45:00,1.6456,1.6457,1.6455,1.6455,136300000.0
2006-05-03 02:46:00,1.6457,1.646,1.6456,1.646,136300000.0
2006-05-03 02:47:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2006-05-03 02:48:00,1.6458,1.6463,1.6458,1.6462,136300000.0
2006-05-03 02:49:00,1.6463,1.6465,1.6462,1.6464,136300000.0
2006-05-03 02:50:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2006-05-03 02:51:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2006-05-03 02:52:00,1.6465,1.6467,1.6463,1.6464,136300000.0
2006-05-03 02:53:00,1.6463,1.6465,1.6463,1.6463,136300000.0
2006-05-03 02:54:00,1.6465,1.6466,1.6465,1.6466,136300000.0
2006-05-03 02:55:00,1.6465,1.6468,1.6465,1.6467,136300000.0
2006-05-03 02:56:00,1.6466,1.6467,1.6465,1.6465,136300000.0
2006-05-03 02:57:00,1.6466,1.6466,1.6464,1.6465,136300000.0
2006-05-03 02:58:00,1.6464,1.6464,1.646,1.646,136300000.0
2006-05-03 02:59:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2006-05-03 03:00:00,1.6462,1.6465,1.6461,1.6463,136300000.0
2006-05-03 03:01:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2006-05-03 03:02:00,1.6462,1.6468,1.6462,1.6467,136300000.0
2006-05-03 03:03:00,1.6468,1.647,1.6464,1.6464,136300000.0
2006-05-03 03:04:00,1.6465,1.6465,1.6461,1.6463,136300000.0
2006-05-03 03:05:00,1.6461,1.6463,1.6461,1.6462,136300000.0
2006-05-03 03:06:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2006-05-03 03:07:00,1.646,1.6464,1.6459,1.646,136300000.0
2006-05-03 03:08:00,1.6458,1.6463,1.6458,1.6462,136300000.0
2006-05-03 03:09:00,1.6463,1.6465,1.646,1.646,136300000.0
2006-05-03 03:10:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-05-03 03:11:00,1.6459,1.6462,1.6458,1.6461,136300000.0
2006-05-03 03:12:00,1.6464,1.6464,1.6458,1.646,136300000.0
2006-05-03 03:13:00,1.6461,1.6464,1.6459,1.6462,136300000.0
2006-05-03 03:14:00,1.646,1.6464,1.646,1.6462,136300000.0
2006-05-03 03:15:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2006-05-03 03:16:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2006-05-03 03:17:00,1.6463,1.647,1.6463,1.6469,136300000.0
2006-05-03 03:18:00,1.6467,1.6471,1.6467,1.6469,136300000.0
2006-05-03 03:19:00,1.647,1.647,1.6468,1.6469,136300000.0
2006-05-03 03:20:00,1.6468,1.647,1.6468,1.6469,136300000.0
2006-05-03 03:21:00,1.6468,1.647,1.6468,1.6468,136300000.0
2006-05-03 03:22:00,1.6466,1.6468,1.6464,1.6464,136300000.0
2006-05-03 03:23:00,1.6466,1.6467,1.6465,1.6466,136300000.0
2006-05-03 03:25:00,1.6464,1.6467,1.6464,1.6466,136300000.0
2006-05-03 03:26:00,1.6467,1.6468,1.6466,1.6468,136300000.0
2006-05-03 03:27:00,1.6467,1.6469,1.6466,1.6466,136300000.0
2006-05-03 03:28:00,1.6467,1.6471,1.6467,1.647,136300000.0
2006-05-03 03:29:00,1.6471,1.6473,1.647,1.6473,136300000.0
2006-05-03 03:30:00,1.6472,1.6475,1.647,1.6475,136300000.0
2006-05-03 03:31:00,1.6474,1.6475,1.6471,1.6473,136300000.0
2006-05-03 03:32:00,1.647,1.6475,1.647,1.6475,136300000.0
2006-05-03 03:33:00,1.6476,1.6479,1.6475,1.6478,136300000.0
2006-05-03 03:34:00,1.6477,1.648,1.6476,1.6476,136300000.0
2006-05-03 03:35:00,1.6477,1.6479,1.6476,1.6479,136300000.0
2006-05-03 03:36:00,1.6478,1.648,1.6478,1.6479,136300000.0
2006-05-03 03:37:00,1.6478,1.6479,1.6476,1.6477,136300000.0
2006-05-03 03:38:00,1.6476,1.6477,1.6472,1.6474,136300000.0
2006-05-03 03:39:00,1.6475,1.6475,1.6471,1.6471,136300000.0
2006-05-03 03:40:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2006-05-03 03:41:00,1.6472,1.6474,1.647,1.6471,136300000.0
2006-05-03 03:43:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-05-03 03:44:00,1.6471,1.6472,1.647,1.6471,136300000.0
2006-05-03 03:45:00,1.647,1.6471,1.6469,1.6471,136300000.0
2006-05-03 03:46:00,1.647,1.6471,1.6469,1.647,136300000.0
2006-05-03 03:47:00,1.6469,1.6471,1.6469,1.6469,136300000.0
2006-05-03 03:48:00,1.6468,1.6471,1.6468,1.647,136300000.0
2006-05-03 03:49:00,1.6471,1.6476,1.6471,1.6474,136300000.0
2006-05-03 03:50:00,1.6476,1.6476,1.6473,1.6474,136300000.0
2006-05-03 03:51:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2006-05-03 03:52:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2006-05-03 03:53:00,1.6471,1.6474,1.6471,1.6473,136300000.0
2006-05-03 03:54:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-03 03:55:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2006-05-03 03:57:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-05-03 03:58:00,1.6475,1.6476,1.6474,1.6475,136300000.0
2006-05-03 03:59:00,1.6474,1.6476,1.6474,1.6475,136300000.0
2006-05-03 04:00:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2006-05-03 04:01:00,1.6476,1.6476,1.6475,1.6476,136300000.0
2006-05-03 04:02:00,1.6474,1.6474,1.6472,1.6473,136300000.0
2006-05-03 04:03:00,1.6474,1.6474,1.6472,1.6473,136300000.0
2006-05-03 04:04:00,1.6474,1.6475,1.6471,1.6474,136300000.0
2006-05-03 04:05:00,1.6475,1.6478,1.6474,1.6477,136300000.0
2006-05-03 04:06:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2006-05-03 04:07:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2006-05-03 04:08:00,1.6474,1.6477,1.6474,1.6477,136300000.0
2006-05-03 04:09:00,1.6476,1.6477,1.6475,1.6476,136300000.0
2006-05-03 04:10:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-05-03 04:11:00,1.648,1.648,1.6478,1.6479,136300000.0
2006-05-03 04:12:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-05-03 04:13:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2006-05-03 04:15:00,1.648,1.6481,1.6479,1.648,136300000.0
2006-05-03 04:16:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-05-03 04:17:00,1.648,1.6481,1.6479,1.6479,136300000.0
2006-05-03 04:18:00,1.648,1.6485,1.6479,1.6485,136300000.0
2006-05-03 04:19:00,1.6486,1.6486,1.6482,1.6483,136300000.0
2006-05-03 04:20:00,1.6481,1.6485,1.6481,1.6483,136300000.0
2006-05-03 04:21:00,1.6482,1.6483,1.6481,1.6482,136300000.0
2006-05-03 04:22:00,1.6481,1.6485,1.648,1.6484,136300000.0
2006-05-03 04:23:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2006-05-03 04:24:00,1.6484,1.6484,1.6481,1.6483,136300000.0
2006-05-03 04:25:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-05-03 04:26:00,1.6485,1.6486,1.6483,1.6483,136300000.0
2006-05-03 04:27:00,1.6481,1.6486,1.6481,1.6485,136300000.0
2006-05-03 04:28:00,1.6483,1.6484,1.6475,1.6475,136300000.0
2006-05-03 04:29:00,1.6477,1.6477,1.6466,1.6467,136300000.0
2006-05-03 04:30:00,1.6468,1.6471,1.6464,1.6471,136300000.0
2006-05-03 04:31:00,1.647,1.6471,1.6466,1.6467,136300000.0
2006-05-03 04:32:00,1.6466,1.647,1.6465,1.6467,136300000.0
2006-05-03 04:33:00,1.6466,1.6467,1.6465,1.6466,136300000.0
2006-05-03 04:34:00,1.6468,1.6469,1.6466,1.6467,136300000.0
2006-05-03 04:35:00,1.6466,1.6468,1.6465,1.6465,136300000.0
2006-05-03 04:36:00,1.6466,1.6467,1.646,1.6462,136300000.0
2006-05-03 04:37:00,1.6463,1.6465,1.6456,1.6461,136300000.0
2006-05-03 04:38:00,1.6462,1.6465,1.6462,1.6465,136300000.0
2006-05-03 04:39:00,1.6466,1.6468,1.6463,1.6465,136300000.0
2006-05-03 04:40:00,1.6463,1.6464,1.6461,1.6461,136300000.0
2006-05-03 04:41:00,1.6462,1.6465,1.6461,1.6464,136300000.0
2006-05-03 04:42:00,1.6465,1.6466,1.6461,1.6466,136300000.0
2006-05-03 04:43:00,1.6467,1.6467,1.6465,1.6467,136300000.0
2006-05-03 04:44:00,1.6466,1.6469,1.6464,1.6465,136300000.0
2006-05-03 04:45:00,1.6464,1.6468,1.6464,1.6465,136300000.0
2006-05-03 04:46:00,1.6466,1.6467,1.6464,1.6465,136300000.0
2006-05-03 04:47:00,1.6463,1.6467,1.6463,1.6467,136300000.0
2006-05-03 04:48:00,1.6464,1.6472,1.6464,1.6472,136300000.0
2006-05-03 04:49:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-05-03 04:50:00,1.647,1.647,1.6468,1.6469,136300000.0
2006-05-03 04:51:00,1.6471,1.6473,1.6469,1.6473,136300000.0
2006-05-03 04:52:00,1.6472,1.6476,1.6472,1.6475,136300000.0
2006-05-03 04:53:00,1.6474,1.6479,1.6472,1.6479,136300000.0
2006-05-03 04:54:00,1.6477,1.6478,1.6473,1.6474,136300000.0
2006-05-03 04:55:00,1.6476,1.6478,1.6474,1.6476,136300000.0
2006-05-03 04:56:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2006-05-03 04:57:00,1.6475,1.6479,1.6475,1.6478,136300000.0
2006-05-03 04:58:00,1.6479,1.6479,1.6476,1.6477,136300000.0
2006-05-03 04:59:00,1.6476,1.6478,1.6475,1.6475,136300000.0
2006-05-03 05:00:00,1.6476,1.6478,1.6472,1.6475,136300000.0
2006-05-03 05:01:00,1.6476,1.6477,1.6475,1.6476,136300000.0
2006-05-03 05:02:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2006-05-03 05:03:00,1.6474,1.6475,1.6472,1.6474,136300000.0
2006-05-03 05:04:00,1.6473,1.6474,1.647,1.6472,136300000.0
2006-05-03 05:05:00,1.647,1.6475,1.6467,1.6475,136300000.0
2006-05-03 05:06:00,1.6476,1.6478,1.6475,1.6475,136300000.0
2006-05-03 05:07:00,1.6477,1.6477,1.6472,1.6475,136300000.0
2006-05-03 05:08:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-03 05:09:00,1.6473,1.6475,1.647,1.6474,136300000.0
2006-05-03 05:10:00,1.6475,1.6475,1.6471,1.6472,136300000.0
2006-05-03 05:11:00,1.6473,1.6475,1.647,1.6474,136300000.0
2006-05-03 05:12:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-05-03 05:13:00,1.6477,1.6478,1.6476,1.6477,136300000.0
2006-05-03 05:14:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2006-05-03 05:15:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-03 05:16:00,1.6478,1.6483,1.6478,1.6483,136300000.0
2006-05-03 05:17:00,1.6482,1.6482,1.6478,1.6481,136300000.0
2006-05-03 05:18:00,1.6479,1.648,1.6477,1.6478,136300000.0
2006-05-03 05:19:00,1.6479,1.648,1.6477,1.648,136300000.0
2006-05-03 05:20:00,1.6478,1.6481,1.6478,1.648,136300000.0
2006-05-03 05:21:00,1.6478,1.648,1.6477,1.6479,136300000.0
2006-05-03 05:22:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-05-03 05:23:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-03 05:24:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-05-03 05:26:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-05-03 05:27:00,1.648,1.6484,1.648,1.6484,136300000.0
2006-05-03 05:28:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-03 05:29:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-03 05:30:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-03 05:31:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2006-05-03 05:32:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-03 05:33:00,1.6479,1.6481,1.6479,1.648,136300000.0
2006-05-03 05:34:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2006-05-03 05:35:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-05-03 05:36:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-05-03 05:37:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-03 05:38:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-03 05:39:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2006-05-03 05:40:00,1.6482,1.6483,1.6479,1.648,136300000.0
2006-05-03 05:42:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2006-05-03 05:44:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-03 05:45:00,1.6484,1.6486,1.6483,1.6486,136300000.0
2006-05-03 05:46:00,1.6488,1.649,1.6488,1.6489,136300000.0
2006-05-03 05:47:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2006-05-03 05:48:00,1.6489,1.6489,1.6485,1.6487,136300000.0
2006-05-03 05:49:00,1.6488,1.649,1.6487,1.6487,136300000.0
2006-05-03 05:50:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-05-03 05:51:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-05-03 05:52:00,1.6486,1.6487,1.6485,1.6487,136300000.0
2006-05-03 05:53:00,1.6488,1.6492,1.6488,1.6488,136300000.0
2006-05-03 05:54:00,1.6487,1.6489,1.6486,1.6486,136300000.0
2006-05-03 05:55:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2006-05-03 05:56:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-03 05:57:00,1.6487,1.649,1.6485,1.6488,136300000.0
2006-05-03 05:58:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-03 05:59:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2006-05-03 06:00:00,1.6487,1.6487,1.6485,1.6486,136300000.0
2006-05-03 06:01:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2006-05-03 06:02:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-05-03 06:03:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-03 06:04:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2006-05-03 06:05:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-05-03 06:06:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-03 06:08:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-05-03 06:09:00,1.6486,1.6487,1.6486,1.6486,136300000.0
2006-05-03 06:10:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-03 06:11:00,1.6486,1.6487,1.6484,1.6484,136300000.0
2006-05-03 06:12:00,1.6485,1.6485,1.6479,1.648,136300000.0
2006-05-03 06:13:00,1.6481,1.6482,1.648,1.648,136300000.0
2006-05-03 06:14:00,1.6481,1.6485,1.648,1.6483,136300000.0
2006-05-03 06:15:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-03 06:16:00,1.6482,1.6482,1.648,1.6481,136300000.0
2006-05-03 06:17:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2006-05-03 06:18:00,1.6482,1.6484,1.6482,1.6483,136300000.0
2006-05-03 06:19:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2006-05-03 06:20:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2006-05-03 06:21:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2006-05-03 06:22:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-05-03 06:23:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2006-05-03 06:24:00,1.6483,1.6483,1.6481,1.6483,136300000.0
2006-05-03 06:25:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-05-03 06:26:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-05-03 06:27:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2006-05-03 06:28:00,1.648,1.6482,1.648,1.6482,136300000.0
2006-05-03 06:29:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2006-05-03 06:30:00,1.648,1.648,1.6477,1.6478,136300000.0
2006-05-03 06:31:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-05-03 06:32:00,1.648,1.6482,1.6479,1.6479,136300000.0
2006-05-03 06:33:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-05-03 06:34:00,1.6481,1.6481,1.6476,1.6477,136300000.0
2006-05-03 06:35:00,1.6478,1.6482,1.6478,1.648,136300000.0
2006-05-03 06:36:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-03 06:37:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2006-05-03 06:38:00,1.6483,1.6484,1.6481,1.6484,136300000.0
2006-05-03 06:39:00,1.6483,1.6486,1.6481,1.6484,136300000.0
2006-05-03 06:40:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2006-05-03 06:41:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2006-05-03 06:42:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2006-05-03 06:43:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2006-05-03 06:44:00,1.6486,1.6487,1.6486,1.6486,136300000.0
2006-05-03 06:45:00,1.6487,1.649,1.6485,1.649,136300000.0
2006-05-03 06:46:00,1.6489,1.649,1.6488,1.6488,136300000.0
2006-05-03 06:47:00,1.6487,1.6487,1.6485,1.6486,136300000.0
2006-05-03 06:48:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2006-05-03 06:49:00,1.6488,1.649,1.6484,1.6488,136300000.0
2006-05-03 06:50:00,1.6486,1.649,1.6481,1.6489,136300000.0
2006-05-03 06:51:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2006-05-03 06:52:00,1.6487,1.6488,1.6486,1.6488,136300000.0
2006-05-03 06:53:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-05-03 06:54:00,1.6489,1.6489,1.6485,1.6487,136300000.0
2006-05-03 06:55:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2006-05-03 06:58:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2006-05-03 06:59:00,1.649,1.649,1.6486,1.6488,136300000.0
2006-05-03 07:00:00,1.6489,1.649,1.6488,1.6489,136300000.0
2006-05-03 07:01:00,1.649,1.649,1.6485,1.6485,136300000.0
2006-05-03 07:02:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-05-03 07:04:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2006-05-03 07:07:00,1.6486,1.6486,1.6483,1.6485,136300000.0
2006-05-03 07:08:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2006-05-03 07:09:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-05-03 07:10:00,1.6486,1.649,1.6485,1.649,136300000.0
2006-05-03 07:11:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2006-05-03 07:12:00,1.649,1.6491,1.6489,1.6489,136300000.0
2006-05-03 07:13:00,1.6488,1.6492,1.6488,1.6491,136300000.0
2006-05-03 07:14:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2006-05-03 07:15:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2006-05-03 07:16:00,1.6493,1.6494,1.6491,1.6492,136300000.0
2006-05-03 07:17:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-03 07:19:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-05-03 07:20:00,1.649,1.6492,1.6488,1.6491,136300000.0
2006-05-03 07:21:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-05-03 07:23:00,1.649,1.6491,1.6489,1.649,136300000.0
2006-05-03 07:24:00,1.6491,1.6492,1.649,1.649,136300000.0
2006-05-03 07:25:00,1.6491,1.6491,1.6488,1.649,136300000.0
2006-05-03 07:26:00,1.6491,1.6492,1.6488,1.649,136300000.0
2006-05-03 07:27:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2006-05-03 07:28:00,1.6489,1.6491,1.6488,1.6491,136300000.0
2006-05-03 07:29:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-05-03 07:30:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-05-03 07:32:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-05-03 07:33:00,1.649,1.6494,1.6489,1.6494,136300000.0
2006-05-03 07:34:00,1.6492,1.6493,1.649,1.649,136300000.0
2006-05-03 07:35:00,1.6491,1.6493,1.6488,1.6488,136300000.0
2006-05-03 07:36:00,1.649,1.6492,1.6488,1.6491,136300000.0
2006-05-03 07:37:00,1.649,1.6492,1.6489,1.6491,136300000.0
2006-05-03 07:38:00,1.649,1.649,1.6484,1.6485,136300000.0
2006-05-03 07:39:00,1.6484,1.6485,1.6481,1.6484,136300000.0
2006-05-03 07:40:00,1.6483,1.6486,1.6483,1.6486,136300000.0
2006-05-03 07:41:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2006-05-03 07:42:00,1.6484,1.6488,1.6484,1.6488,136300000.0
2006-05-03 07:43:00,1.6487,1.6488,1.6482,1.6482,136300000.0
2006-05-03 07:44:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2006-05-03 07:45:00,1.6484,1.6488,1.6484,1.6488,136300000.0
2006-05-03 07:46:00,1.649,1.6495,1.649,1.6495,136300000.0
2006-05-03 07:47:00,1.6494,1.6496,1.6492,1.6492,136300000.0
2006-05-03 07:48:00,1.6494,1.6496,1.6493,1.6495,136300000.0
2006-05-03 07:49:00,1.6494,1.6496,1.6493,1.6493,136300000.0
2006-05-03 07:50:00,1.6495,1.6498,1.6492,1.6492,136300000.0
2006-05-03 07:51:00,1.6493,1.6496,1.6491,1.6491,136300000.0
2006-05-03 07:52:00,1.6487,1.6491,1.6484,1.649,136300000.0
2006-05-03 07:53:00,1.6489,1.649,1.6488,1.6489,136300000.0
2006-05-03 07:54:00,1.6488,1.6493,1.6486,1.6493,136300000.0
2006-05-03 07:55:00,1.6492,1.6492,1.6486,1.6486,136300000.0
2006-05-03 07:56:00,1.6484,1.6487,1.6483,1.6483,136300000.0
2006-05-03 07:57:00,1.6484,1.6485,1.6481,1.6483,136300000.0
2006-05-03 07:58:00,1.6482,1.6484,1.648,1.6484,136300000.0
2006-05-03 07:59:00,1.6483,1.6483,1.6475,1.6477,136300000.0
2006-05-03 08:00:00,1.6478,1.6478,1.6473,1.6474,136300000.0
2006-05-03 08:01:00,1.6475,1.6477,1.6474,1.6477,136300000.0
2006-05-03 08:02:00,1.6476,1.6479,1.6475,1.6477,136300000.0
2006-05-03 08:03:00,1.6478,1.6478,1.6475,1.6476,136300000.0
2006-05-03 08:04:00,1.6477,1.6478,1.6472,1.6472,136300000.0
2006-05-03 08:05:00,1.6469,1.6473,1.6469,1.647,136300000.0
2006-05-03 08:06:00,1.6469,1.6472,1.6468,1.6469,136300000.0
2006-05-03 08:07:00,1.647,1.647,1.6461,1.6464,136300000.0
2006-05-03 08:08:00,1.6465,1.6467,1.6462,1.6462,136300000.0
2006-05-03 08:09:00,1.6461,1.6466,1.6461,1.6463,136300000.0
2006-05-03 08:10:00,1.6465,1.6468,1.6463,1.6464,136300000.0
2006-05-03 08:11:00,1.6467,1.6469,1.6464,1.6467,136300000.0
2006-05-03 08:12:00,1.6466,1.6467,1.6462,1.6464,136300000.0
2006-05-03 08:13:00,1.6463,1.6464,1.6457,1.6459,136300000.0
2006-05-03 08:14:00,1.646,1.6465,1.646,1.6464,136300000.0
2006-05-03 08:15:00,1.6465,1.6466,1.6461,1.6463,136300000.0
2006-05-03 08:16:00,1.6465,1.6466,1.6464,1.6464,136300000.0
2006-05-03 08:17:00,1.6463,1.6464,1.646,1.6461,136300000.0
2006-05-03 08:18:00,1.646,1.6461,1.6459,1.646,136300000.0
2006-05-03 08:19:00,1.6461,1.6464,1.646,1.6464,136300000.0
2006-05-03 08:20:00,1.6463,1.6463,1.6458,1.646,136300000.0
2006-05-03 08:21:00,1.6459,1.6461,1.6458,1.6459,136300000.0
2006-05-03 08:22:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2006-05-03 08:23:00,1.6457,1.6457,1.6453,1.6454,136300000.0
2006-05-03 08:24:00,1.6453,1.6456,1.645,1.6453,136300000.0
2006-05-03 08:25:00,1.6454,1.6456,1.6452,1.6456,136300000.0
2006-05-03 08:26:00,1.6455,1.6459,1.6455,1.6458,136300000.0
2006-05-03 08:27:00,1.6457,1.6463,1.6456,1.6461,136300000.0
2006-05-03 08:28:00,1.6462,1.6462,1.6457,1.646,136300000.0
2006-05-03 08:29:00,1.6459,1.6462,1.6458,1.646,136300000.0
2006-05-03 08:30:00,1.6462,1.6463,1.6457,1.6462,136300000.0
2006-05-03 08:31:00,1.646,1.6463,1.6459,1.6461,136300000.0
2006-05-03 08:32:00,1.646,1.6466,1.646,1.6463,136300000.0
2006-05-03 08:33:00,1.6465,1.6471,1.6465,1.6465,136300000.0
2006-05-03 08:34:00,1.6466,1.6472,1.6465,1.6471,136300000.0
2006-05-03 08:35:00,1.647,1.6472,1.6467,1.6468,136300000.0
2006-05-03 08:36:00,1.6467,1.647,1.6466,1.6468,136300000.0
2006-05-03 08:37:00,1.647,1.6473,1.6468,1.6468,136300000.0
2006-05-03 08:38:00,1.6469,1.647,1.6467,1.647,136300000.0
2006-05-03 08:39:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2006-05-03 08:40:00,1.6473,1.6478,1.6472,1.6475,136300000.0
2006-05-03 08:41:00,1.6476,1.648,1.6475,1.648,136300000.0
2006-05-03 08:42:00,1.6479,1.6481,1.6475,1.6478,136300000.0
2006-05-03 08:43:00,1.6477,1.6479,1.6476,1.6478,136300000.0
2006-05-03 08:44:00,1.6479,1.6481,1.6476,1.6477,136300000.0
2006-05-03 08:45:00,1.6478,1.6478,1.6472,1.6473,136300000.0
2006-05-03 08:46:00,1.6472,1.6473,1.6471,1.6473,136300000.0
2006-05-03 08:47:00,1.6474,1.6477,1.6474,1.6476,136300000.0
2006-05-03 08:48:00,1.6478,1.6479,1.6475,1.6477,136300000.0
2006-05-03 08:49:00,1.6478,1.6479,1.6472,1.6479,136300000.0
2006-05-03 08:50:00,1.6478,1.6479,1.6474,1.6477,136300000.0
2006-05-03 08:51:00,1.6478,1.6483,1.6476,1.6481,136300000.0
2006-05-03 08:52:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2006-05-03 08:53:00,1.6482,1.6483,1.6478,1.6482,136300000.0
2006-05-03 08:54:00,1.6481,1.6482,1.6479,1.648,136300000.0
2006-05-03 08:55:00,1.6481,1.6481,1.6477,1.6478,136300000.0
2006-05-03 08:56:00,1.648,1.648,1.6475,1.6477,136300000.0
2006-05-03 08:57:00,1.6478,1.648,1.6477,1.6477,136300000.0
2006-05-03 08:58:00,1.6476,1.6477,1.6473,1.6473,136300000.0
2006-05-03 08:59:00,1.647,1.6474,1.6469,1.647,136300000.0
2006-05-03 09:00:00,1.6469,1.6469,1.6462,1.6468,136300000.0
2006-05-03 09:01:00,1.6467,1.6471,1.6466,1.6467,136300000.0
2006-05-03 09:02:00,1.6466,1.6468,1.6466,1.6466,136300000.0
2006-05-03 09:03:00,1.6467,1.647,1.6464,1.6467,136300000.0
2006-05-03 09:04:00,1.6466,1.6467,1.6465,1.6466,136300000.0
2006-05-03 09:05:00,1.6465,1.6466,1.6463,1.6463,136300000.0
2006-05-03 09:06:00,1.6465,1.6467,1.6462,1.6463,136300000.0
2006-05-03 09:07:00,1.6462,1.6464,1.6454,1.6457,136300000.0
2006-05-03 09:08:00,1.6456,1.6458,1.6453,1.6455,136300000.0
2006-05-03 09:09:00,1.6454,1.6458,1.6454,1.6456,136300000.0
2006-05-03 09:10:00,1.6454,1.6456,1.6452,1.6455,136300000.0
2006-05-03 09:11:00,1.6454,1.6457,1.6453,1.6454,136300000.0
2006-05-03 09:12:00,1.6455,1.6457,1.6453,1.6457,136300000.0
2006-05-03 09:13:00,1.6452,1.6455,1.6451,1.6454,136300000.0
2006-05-03 09:14:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2006-05-03 09:15:00,1.6455,1.6458,1.6454,1.6457,136300000.0
2006-05-03 09:16:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2006-05-03 09:17:00,1.6457,1.6458,1.6454,1.6455,136300000.0
2006-05-03 09:18:00,1.6456,1.6456,1.6453,1.6455,136300000.0
2006-05-03 09:19:00,1.6456,1.6456,1.6455,1.6456,136300000.0
2006-05-03 09:20:00,1.6458,1.6459,1.6457,1.6458,136300000.0
2006-05-03 09:21:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2006-05-03 09:22:00,1.6458,1.6459,1.6457,1.6457,136300000.0
2006-05-03 09:23:00,1.6458,1.6458,1.6451,1.6451,136300000.0
2006-05-03 09:24:00,1.6452,1.6455,1.6448,1.6448,136300000.0
2006-05-03 09:25:00,1.6449,1.6451,1.6449,1.645,136300000.0
2006-05-03 09:26:00,1.6449,1.645,1.6448,1.6448,136300000.0
2006-05-03 09:27:00,1.6446,1.6447,1.6444,1.6446,136300000.0
2006-05-03 09:28:00,1.6445,1.6445,1.6441,1.6441,136300000.0
2006-05-03 09:29:00,1.6442,1.6445,1.6439,1.644,136300000.0
2006-05-03 09:30:00,1.6441,1.6443,1.6441,1.6442,136300000.0
2006-05-03 09:31:00,1.6443,1.6445,1.6442,1.6443,136300000.0
2006-05-03 09:32:00,1.6442,1.6443,1.6439,1.644,136300000.0
2006-05-03 09:33:00,1.6439,1.6441,1.6436,1.6436,136300000.0
2006-05-03 09:34:00,1.6437,1.6439,1.6437,1.6438,136300000.0
2006-05-03 09:35:00,1.6439,1.6439,1.6434,1.6437,136300000.0
2006-05-03 09:36:00,1.6438,1.6439,1.6434,1.6437,136300000.0
2006-05-03 09:37:00,1.6438,1.6444,1.6437,1.6441,136300000.0
2006-05-03 09:38:00,1.644,1.6443,1.6438,1.6438,136300000.0
2006-05-03 09:39:00,1.6437,1.6444,1.6437,1.6441,136300000.0
2006-05-03 09:40:00,1.644,1.644,1.6437,1.6437,136300000.0
2006-05-03 09:41:00,1.6438,1.6444,1.6437,1.6441,136300000.0
2006-05-03 09:42:00,1.644,1.6442,1.6439,1.6441,136300000.0
2006-05-03 09:43:00,1.6442,1.6443,1.6438,1.6441,136300000.0
2006-05-03 09:44:00,1.644,1.6445,1.6439,1.6445,136300000.0
2006-05-03 09:45:00,1.6446,1.6448,1.6443,1.6443,136300000.0
2006-05-03 09:46:00,1.6442,1.6447,1.6442,1.6447,136300000.0
2006-05-03 09:47:00,1.6448,1.6451,1.6447,1.645,136300000.0
2006-05-03 09:48:00,1.6449,1.6452,1.6449,1.645,136300000.0
2006-05-03 09:49:00,1.6449,1.6451,1.6443,1.6446,136300000.0
2006-05-03 09:50:00,1.6445,1.6445,1.644,1.6442,136300000.0
2006-05-03 09:51:00,1.6443,1.6443,1.6439,1.6441,136300000.0
2006-05-03 09:52:00,1.644,1.6442,1.6432,1.6436,136300000.0
2006-05-03 09:53:00,1.6437,1.6437,1.6432,1.6434,136300000.0
2006-05-03 09:54:00,1.6433,1.6438,1.643,1.643,136300000.0
2006-05-03 09:55:00,1.6431,1.6437,1.6431,1.6434,136300000.0
2006-05-03 09:56:00,1.6435,1.6437,1.6434,1.6436,136300000.0
2006-05-03 09:57:00,1.6435,1.6437,1.643,1.643,136300000.0
2006-05-03 09:58:00,1.6432,1.6432,1.6424,1.6424,136300000.0
2006-05-03 09:59:00,1.6422,1.6425,1.6417,1.642,136300000.0
2006-05-03 10:00:00,1.6419,1.6426,1.6417,1.6424,136300000.0
2006-05-03 10:01:00,1.6423,1.6428,1.6423,1.6428,136300000.0
2006-05-03 10:02:00,1.6426,1.6432,1.6426,1.6432,136300000.0
2006-05-03 10:03:00,1.6433,1.6434,1.643,1.6433,136300000.0
2006-05-03 10:04:00,1.6432,1.6433,1.6429,1.643,136300000.0
2006-05-03 10:05:00,1.6429,1.6432,1.6428,1.643,136300000.0
2006-05-03 10:06:00,1.6429,1.6435,1.6429,1.6435,136300000.0
2006-05-03 10:07:00,1.6434,1.6435,1.6433,1.6433,136300000.0
2006-05-03 10:08:00,1.6435,1.6437,1.6433,1.6436,136300000.0
2006-05-03 10:09:00,1.6435,1.6436,1.6434,1.6435,136300000.0
2006-05-03 10:10:00,1.6434,1.6436,1.6433,1.6436,136300000.0
2006-05-03 10:11:00,1.6435,1.6437,1.6434,1.6435,136300000.0
2006-05-03 10:12:00,1.6434,1.6436,1.6434,1.6435,136300000.0
2006-05-03 10:13:00,1.6436,1.6436,1.643,1.6433,136300000.0
2006-05-03 10:14:00,1.6434,1.6438,1.6433,1.6435,136300000.0
2006-05-03 10:15:00,1.6434,1.6435,1.6433,1.6434,136300000.0
2006-05-03 10:16:00,1.6435,1.6437,1.6434,1.6436,136300000.0
2006-05-03 10:17:00,1.6437,1.6439,1.6435,1.6437,136300000.0
2006-05-03 10:18:00,1.6436,1.6439,1.6436,1.6438,136300000.0
2006-05-03 10:19:00,1.6436,1.6439,1.6436,1.6438,136300000.0
2006-05-03 10:20:00,1.6441,1.6442,1.6435,1.6437,136300000.0
2006-05-03 10:21:00,1.6435,1.6437,1.6432,1.6433,136300000.0
2006-05-03 10:22:00,1.6434,1.6436,1.6431,1.6433,136300000.0
2006-05-03 10:23:00,1.6431,1.6432,1.6429,1.6431,136300000.0
2006-05-03 10:24:00,1.6432,1.6432,1.6426,1.6427,136300000.0
2006-05-03 10:25:00,1.6426,1.6428,1.6423,1.6426,136300000.0
2006-05-03 10:26:00,1.6424,1.6427,1.642,1.6422,136300000.0
2006-05-03 10:27:00,1.6423,1.6428,1.6419,1.6427,136300000.0
2006-05-03 10:28:00,1.6428,1.6431,1.6427,1.6429,136300000.0
2006-05-03 10:29:00,1.6431,1.6432,1.6429,1.6432,136300000.0
2006-05-03 10:30:00,1.6431,1.6432,1.6426,1.6429,136300000.0
2006-05-03 10:31:00,1.6428,1.6429,1.6427,1.6429,136300000.0
2006-05-03 10:32:00,1.6428,1.643,1.6427,1.6427,136300000.0
2006-05-03 10:33:00,1.6429,1.6431,1.6428,1.643,136300000.0
2006-05-03 10:34:00,1.6427,1.6431,1.6427,1.643,136300000.0
2006-05-03 10:35:00,1.6429,1.6429,1.6424,1.6426,136300000.0
2006-05-03 10:36:00,1.6424,1.6426,1.642,1.642,136300000.0
2006-05-03 10:37:00,1.6421,1.6423,1.642,1.6421,136300000.0
2006-05-03 10:38:00,1.6422,1.6422,1.6416,1.6416,136300000.0
2006-05-03 10:39:00,1.6415,1.6421,1.6415,1.642,136300000.0
2006-05-03 10:40:00,1.6419,1.6419,1.6411,1.6411,136300000.0
2006-05-03 10:41:00,1.6412,1.6413,1.6395,1.6399,136300000.0
2006-05-03 10:42:00,1.6398,1.6411,1.6394,1.641,136300000.0
2006-05-03 10:43:00,1.6409,1.6415,1.6408,1.6414,136300000.0
2006-05-03 10:44:00,1.6413,1.6413,1.6407,1.6408,136300000.0
2006-05-03 10:45:00,1.6409,1.6411,1.6407,1.641,136300000.0
2006-05-03 10:46:00,1.6411,1.6411,1.6405,1.6405,136300000.0
2006-05-03 10:47:00,1.6406,1.6408,1.6406,1.6407,136300000.0
2006-05-03 10:48:00,1.6406,1.6407,1.6401,1.6404,136300000.0
2006-05-03 10:49:00,1.6402,1.6402,1.6392,1.6393,136300000.0
2006-05-03 10:50:00,1.6395,1.6397,1.639,1.6392,136300000.0
2006-05-03 10:51:00,1.6393,1.6393,1.6383,1.6388,136300000.0
2006-05-03 10:52:00,1.6386,1.6391,1.6384,1.6389,136300000.0
2006-05-03 10:53:00,1.6391,1.6396,1.6388,1.6393,136300000.0
2006-05-03 10:54:00,1.6392,1.6399,1.6392,1.6398,136300000.0
2006-05-03 10:55:00,1.6396,1.64,1.6392,1.6393,136300000.0
2006-05-03 10:56:00,1.6392,1.6394,1.6389,1.6389,136300000.0
2006-05-03 10:57:00,1.6388,1.6395,1.6388,1.6394,136300000.0
2006-05-03 10:58:00,1.6395,1.6396,1.6393,1.6396,136300000.0
2006-05-03 10:59:00,1.6393,1.6397,1.6393,1.6394,136300000.0
2006-05-03 11:00:00,1.6397,1.6398,1.6391,1.6395,136300000.0
2006-05-03 11:01:00,1.6393,1.64,1.6393,1.6399,136300000.0
2006-05-03 11:02:00,1.64,1.6403,1.6399,1.6401,136300000.0
2006-05-03 11:03:00,1.64,1.6404,1.6398,1.6402,136300000.0
2006-05-03 11:04:00,1.6401,1.6401,1.6398,1.6398,136300000.0
2006-05-03 11:05:00,1.6396,1.6398,1.6386,1.6389,136300000.0
2006-05-03 11:06:00,1.6388,1.6391,1.6387,1.639,136300000.0
2006-05-03 11:07:00,1.6389,1.6392,1.6389,1.6392,136300000.0
2006-05-03 11:08:00,1.6391,1.6401,1.6391,1.6401,136300000.0
2006-05-03 11:09:00,1.6402,1.6402,1.64,1.6402,136300000.0
2006-05-03 11:10:00,1.6401,1.6402,1.6399,1.64,136300000.0
2006-05-03 11:11:00,1.6401,1.6401,1.6398,1.6399,136300000.0
2006-05-03 11:12:00,1.6398,1.6402,1.6396,1.6398,136300000.0
2006-05-03 11:13:00,1.6399,1.6399,1.6395,1.6395,136300000.0
2006-05-03 11:14:00,1.6394,1.6401,1.6394,1.6399,136300000.0
2006-05-03 11:15:00,1.6398,1.6398,1.6396,1.6398,136300000.0
2006-05-03 11:16:00,1.6397,1.6399,1.6395,1.6399,136300000.0
2006-05-03 11:17:00,1.64,1.64,1.6389,1.6394,136300000.0
2006-05-03 11:18:00,1.6397,1.6397,1.6392,1.6397,136300000.0
2006-05-03 11:19:00,1.6398,1.64,1.6396,1.6396,136300000.0
2006-05-03 11:20:00,1.6397,1.6398,1.6394,1.6394,136300000.0
2006-05-03 11:21:00,1.6395,1.6398,1.6395,1.6396,136300000.0
2006-05-03 11:22:00,1.6397,1.6401,1.6397,1.6401,136300000.0
2006-05-03 11:23:00,1.6402,1.6402,1.6397,1.6399,136300000.0
2006-05-03 11:24:00,1.64,1.64,1.6397,1.6397,136300000.0
2006-05-03 11:25:00,1.6398,1.6401,1.6397,1.6399,136300000.0
2006-05-03 11:26:00,1.64,1.64,1.6392,1.6398,136300000.0
2006-05-03 11:27:00,1.6397,1.64,1.6397,1.6399,136300000.0
2006-05-03 11:28:00,1.6398,1.64,1.6398,1.6399,136300000.0
2006-05-03 11:29:00,1.64,1.6401,1.6398,1.64,136300000.0
2006-05-03 11:30:00,1.6401,1.6402,1.6399,1.6401,136300000.0
2006-05-03 11:31:00,1.64,1.6403,1.64,1.6402,136300000.0
2006-05-03 11:32:00,1.6401,1.6401,1.64,1.6401,136300000.0
2006-05-03 11:33:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2006-05-03 11:34:00,1.6403,1.6405,1.6402,1.6402,136300000.0
2006-05-03 11:35:00,1.6403,1.6405,1.6402,1.6403,136300000.0
2006-05-03 11:36:00,1.6402,1.6405,1.64,1.6401,136300000.0
2006-05-03 11:37:00,1.6402,1.6402,1.6396,1.6398,136300000.0
2006-05-03 11:38:00,1.6396,1.64,1.6396,1.6397,136300000.0
2006-05-03 11:39:00,1.6398,1.6398,1.6396,1.6397,136300000.0
2006-05-03 11:40:00,1.6398,1.6399,1.6397,1.6397,136300000.0
2006-05-03 11:41:00,1.6398,1.64,1.6398,1.64,136300000.0
2006-05-03 11:42:00,1.6401,1.6405,1.64,1.6405,136300000.0
2006-05-03 11:43:00,1.6404,1.6404,1.64,1.6401,136300000.0
2006-05-03 11:44:00,1.64,1.6403,1.64,1.64,136300000.0
2006-05-03 11:45:00,1.6401,1.6401,1.6398,1.64,136300000.0
2006-05-03 11:46:00,1.6402,1.6402,1.6397,1.6399,136300000.0
2006-05-03 11:47:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2006-05-03 11:48:00,1.64,1.6401,1.6398,1.6399,136300000.0
2006-05-03 11:49:00,1.6398,1.6399,1.6397,1.6398,136300000.0
2006-05-03 11:50:00,1.6399,1.6399,1.6396,1.6396,136300000.0
2006-05-03 11:51:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2006-05-03 11:52:00,1.6394,1.6397,1.6393,1.6395,136300000.0
2006-05-03 11:53:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2006-05-03 11:54:00,1.6396,1.6396,1.6392,1.6395,136300000.0
2006-05-03 11:55:00,1.6394,1.6395,1.6392,1.6393,136300000.0
2006-05-03 11:56:00,1.6394,1.6394,1.6391,1.6394,136300000.0
2006-05-03 11:57:00,1.6393,1.6399,1.6392,1.6394,136300000.0
2006-05-03 11:58:00,1.6393,1.6395,1.6391,1.6393,136300000.0
2006-05-03 11:59:00,1.6392,1.6393,1.6389,1.6389,136300000.0
2006-05-03 12:00:00,1.639,1.6391,1.6389,1.639,136300000.0
2006-05-03 12:01:00,1.6392,1.6393,1.639,1.6392,136300000.0
2006-05-03 12:02:00,1.6391,1.6396,1.6391,1.6393,136300000.0
2006-05-03 12:03:00,1.6395,1.6397,1.6395,1.6397,136300000.0
2006-05-03 12:04:00,1.6398,1.6398,1.6396,1.6396,136300000.0
2006-05-03 12:05:00,1.6397,1.6399,1.6396,1.6396,136300000.0
2006-05-03 12:06:00,1.6395,1.6395,1.6394,1.6395,136300000.0
2006-05-03 12:07:00,1.6396,1.6396,1.6395,1.6396,136300000.0
2006-05-03 12:08:00,1.6397,1.6397,1.6391,1.6391,136300000.0
2006-05-03 12:09:00,1.6392,1.6394,1.639,1.6394,136300000.0
2006-05-03 12:10:00,1.6393,1.6394,1.6392,1.6393,136300000.0
2006-05-03 12:11:00,1.6394,1.6398,1.6394,1.6396,136300000.0
2006-05-03 12:12:00,1.6394,1.6396,1.6393,1.6394,136300000.0
2006-05-03 12:13:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2006-05-03 12:14:00,1.6396,1.6397,1.6395,1.6395,136300000.0
2006-05-03 12:15:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2006-05-03 12:16:00,1.6395,1.6396,1.6392,1.6395,136300000.0
2006-05-03 12:17:00,1.6393,1.6396,1.6392,1.6393,136300000.0
2006-05-03 12:18:00,1.6395,1.6398,1.6394,1.6395,136300000.0
2006-05-03 12:19:00,1.6396,1.6402,1.6395,1.6401,136300000.0
2006-05-03 12:20:00,1.6399,1.6401,1.6397,1.6401,136300000.0
2006-05-03 12:21:00,1.64,1.6401,1.6396,1.6396,136300000.0
2006-05-03 12:22:00,1.6394,1.6394,1.639,1.6391,136300000.0
2006-05-03 12:23:00,1.6392,1.6392,1.639,1.6391,136300000.0
2006-05-03 12:24:00,1.639,1.6392,1.639,1.6391,136300000.0
2006-05-03 12:25:00,1.639,1.6392,1.639,1.6391,136300000.0
2006-05-03 12:26:00,1.639,1.6395,1.639,1.6393,136300000.0
2006-05-03 12:27:00,1.6395,1.6397,1.6394,1.6397,136300000.0
2006-05-03 12:28:00,1.6396,1.6398,1.6394,1.6395,136300000.0
2006-05-03 12:29:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2006-05-03 12:30:00,1.6393,1.6401,1.6391,1.6401,136300000.0
2006-05-03 12:31:00,1.6398,1.6403,1.6397,1.6399,136300000.0
2006-05-03 12:32:00,1.64,1.6401,1.6398,1.6399,136300000.0
2006-05-03 12:33:00,1.6401,1.6401,1.6397,1.6397,136300000.0
2006-05-03 12:34:00,1.6398,1.6401,1.6397,1.64,136300000.0
2006-05-03 12:35:00,1.6399,1.6399,1.6395,1.6396,136300000.0
2006-05-03 12:36:00,1.6395,1.6396,1.6394,1.6394,136300000.0
2006-05-03 12:37:00,1.6396,1.6397,1.6394,1.6397,136300000.0
2006-05-03 12:38:00,1.6396,1.64,1.6396,1.6399,136300000.0
2006-05-03 12:39:00,1.6398,1.6404,1.6397,1.6402,136300000.0
2006-05-03 12:40:00,1.6403,1.6408,1.6401,1.6407,136300000.0
2006-05-03 12:41:00,1.6405,1.6407,1.6401,1.6403,136300000.0
2006-05-03 12:42:00,1.6404,1.6405,1.6403,1.6404,136300000.0
2006-05-03 12:43:00,1.6403,1.6406,1.6401,1.6404,136300000.0
2006-05-03 12:44:00,1.6406,1.6407,1.6402,1.6404,136300000.0
2006-05-03 12:45:00,1.6405,1.6409,1.6401,1.6406,136300000.0
2006-05-03 12:46:00,1.6405,1.6407,1.6404,1.6406,136300000.0
2006-05-03 12:47:00,1.6407,1.6408,1.6404,1.6406,136300000.0
2006-05-03 12:48:00,1.6405,1.6405,1.6403,1.6405,136300000.0
2006-05-03 12:49:00,1.6406,1.6406,1.6403,1.6403,136300000.0
2006-05-03 12:50:00,1.6405,1.6405,1.6402,1.6404,136300000.0
2006-05-03 12:51:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2006-05-03 12:52:00,1.6403,1.6408,1.6403,1.6408,136300000.0
2006-05-03 12:53:00,1.6409,1.6409,1.6406,1.6409,136300000.0
2006-05-03 12:54:00,1.641,1.641,1.6404,1.6404,136300000.0
2006-05-03 12:55:00,1.6406,1.6407,1.6403,1.6406,136300000.0
2006-05-03 12:56:00,1.6407,1.6411,1.6407,1.6411,136300000.0
2006-05-03 12:57:00,1.641,1.6414,1.6409,1.6412,136300000.0
2006-05-03 12:58:00,1.6411,1.6411,1.6406,1.641,136300000.0
2006-05-03 12:59:00,1.6409,1.641,1.6404,1.6408,136300000.0
2006-05-03 13:00:00,1.6406,1.6407,1.6403,1.6404,136300000.0
2006-05-03 13:01:00,1.6405,1.6405,1.64,1.6401,136300000.0
2006-05-03 13:02:00,1.6405,1.6405,1.6401,1.6404,136300000.0
2006-05-03 13:03:00,1.6402,1.6403,1.6401,1.6401,136300000.0
2006-05-03 13:04:00,1.6403,1.6403,1.6399,1.6402,136300000.0
2006-05-03 13:05:00,1.6403,1.6404,1.6399,1.64,136300000.0
2006-05-03 13:06:00,1.6399,1.64,1.6399,1.64,136300000.0
2006-05-03 13:07:00,1.6399,1.64,1.6397,1.6399,136300000.0
2006-05-03 13:08:00,1.6398,1.64,1.6397,1.6399,136300000.0
2006-05-03 13:09:00,1.6398,1.64,1.6394,1.6395,136300000.0
2006-05-03 13:10:00,1.6394,1.6397,1.6393,1.6397,136300000.0
2006-05-03 13:11:00,1.6396,1.6397,1.6391,1.6391,136300000.0
2006-05-03 13:12:00,1.639,1.6392,1.6389,1.6391,136300000.0
2006-05-03 13:13:00,1.639,1.6391,1.6389,1.639,136300000.0
2006-05-03 13:14:00,1.6391,1.6392,1.639,1.6391,136300000.0
2006-05-03 13:15:00,1.6392,1.6393,1.639,1.639,136300000.0
2006-05-03 13:16:00,1.6391,1.6391,1.6389,1.6389,136300000.0
2006-05-03 13:17:00,1.639,1.6393,1.6389,1.6393,136300000.0
2006-05-03 13:18:00,1.6394,1.6397,1.639,1.6395,136300000.0
2006-05-03 13:19:00,1.6396,1.6397,1.6387,1.6397,136300000.0
2006-05-03 13:20:00,1.6396,1.6399,1.6393,1.6397,136300000.0
2006-05-03 13:21:00,1.6398,1.6398,1.6393,1.6395,136300000.0
2006-05-03 13:22:00,1.6394,1.6395,1.6393,1.6393,136300000.0
2006-05-03 13:23:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2006-05-03 13:24:00,1.6391,1.6392,1.6387,1.639,136300000.0
2006-05-03 13:25:00,1.6389,1.6391,1.6385,1.6388,136300000.0
2006-05-03 13:26:00,1.6392,1.6392,1.6388,1.6389,136300000.0
2006-05-03 13:27:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2006-05-03 13:28:00,1.639,1.6394,1.639,1.639,136300000.0
2006-05-03 13:29:00,1.6389,1.6391,1.6386,1.6387,136300000.0
2006-05-03 13:30:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2006-05-03 13:31:00,1.639,1.639,1.6385,1.6385,136300000.0
2006-05-03 13:32:00,1.6387,1.6387,1.6382,1.6382,136300000.0
2006-05-03 13:33:00,1.6384,1.6385,1.6382,1.6385,136300000.0
2006-05-03 13:34:00,1.6386,1.6386,1.6383,1.6385,136300000.0
2006-05-03 13:35:00,1.6384,1.6386,1.6382,1.6382,136300000.0
2006-05-03 13:36:00,1.6383,1.6387,1.6381,1.6382,136300000.0
2006-05-03 13:37:00,1.6381,1.6383,1.6381,1.6382,136300000.0
2006-05-03 13:38:00,1.6383,1.6389,1.6383,1.6386,136300000.0
2006-05-03 13:39:00,1.6385,1.6386,1.6383,1.6385,136300000.0
2006-05-03 13:40:00,1.6384,1.6387,1.6384,1.6387,136300000.0
2006-05-03 13:41:00,1.6388,1.6391,1.6387,1.639,136300000.0
2006-05-03 13:42:00,1.6391,1.6392,1.639,1.6392,136300000.0
2006-05-03 13:43:00,1.6394,1.6394,1.6391,1.6393,136300000.0
2006-05-03 13:44:00,1.6392,1.6394,1.6389,1.6391,136300000.0
2006-05-03 13:45:00,1.6389,1.6393,1.6389,1.639,136300000.0
2006-05-03 13:46:00,1.6388,1.6388,1.6384,1.6388,136300000.0
2006-05-03 13:47:00,1.6386,1.639,1.6386,1.639,136300000.0
2006-05-03 13:48:00,1.6391,1.6391,1.6389,1.6389,136300000.0
2006-05-03 13:49:00,1.6388,1.6388,1.6384,1.6385,136300000.0
2006-05-03 13:50:00,1.6386,1.6386,1.6382,1.6386,136300000.0
2006-05-03 13:51:00,1.6387,1.6389,1.6386,1.6386,136300000.0
2006-05-03 13:52:00,1.6388,1.6389,1.6387,1.6387,136300000.0
2006-05-03 13:53:00,1.6388,1.639,1.6387,1.6388,136300000.0
2006-05-03 13:54:00,1.6387,1.6389,1.6384,1.6386,136300000.0
2006-05-03 13:55:00,1.6385,1.6387,1.6383,1.6385,136300000.0
2006-05-03 13:56:00,1.6384,1.6386,1.638,1.638,136300000.0
2006-05-03 13:57:00,1.6381,1.6384,1.6379,1.6384,136300000.0
2006-05-03 13:58:00,1.6383,1.6385,1.6382,1.6384,136300000.0
2006-05-03 13:59:00,1.6383,1.6385,1.638,1.638,136300000.0
2006-05-03 14:00:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2006-05-03 14:01:00,1.638,1.6383,1.6379,1.6381,136300000.0
2006-05-03 14:02:00,1.6382,1.6387,1.6381,1.6384,136300000.0
2006-05-03 14:03:00,1.6385,1.6388,1.6382,1.6388,136300000.0
2006-05-03 14:04:00,1.639,1.6393,1.6387,1.6391,136300000.0
2006-05-03 14:05:00,1.6392,1.6396,1.6391,1.6393,136300000.0
2006-05-03 14:06:00,1.6391,1.6394,1.639,1.6394,136300000.0
2006-05-03 14:07:00,1.6393,1.6401,1.6393,1.64,136300000.0
2006-05-03 14:08:00,1.6401,1.6402,1.6397,1.6401,136300000.0
2006-05-03 14:09:00,1.6402,1.6403,1.6398,1.6403,136300000.0
2006-05-03 14:10:00,1.6404,1.6404,1.64,1.64,136300000.0
2006-05-03 14:11:00,1.6398,1.6409,1.6398,1.6407,136300000.0
2006-05-03 14:12:00,1.6408,1.641,1.6406,1.6408,136300000.0
2006-05-03 14:13:00,1.6407,1.6409,1.6406,1.6408,136300000.0
2006-05-03 14:14:00,1.641,1.6414,1.6407,1.641,136300000.0
2006-05-03 14:15:00,1.6412,1.6419,1.6408,1.6411,136300000.0
2006-05-03 14:16:00,1.6412,1.6416,1.641,1.6411,136300000.0
2006-05-03 14:17:00,1.6412,1.6417,1.6408,1.641,136300000.0
2006-05-03 14:18:00,1.6412,1.6416,1.6411,1.6414,136300000.0
2006-05-03 14:19:00,1.6415,1.6418,1.6409,1.6413,136300000.0
2006-05-03 14:20:00,1.6412,1.6417,1.6412,1.6417,136300000.0
2006-05-03 14:21:00,1.6418,1.6419,1.6414,1.6419,136300000.0
2006-05-03 14:22:00,1.6418,1.642,1.6415,1.6416,136300000.0
2006-05-03 14:23:00,1.6415,1.642,1.6407,1.641,136300000.0
2006-05-03 14:24:00,1.6408,1.6413,1.6408,1.6409,136300000.0
2006-05-03 14:25:00,1.641,1.6413,1.6409,1.6413,136300000.0
2006-05-03 14:26:00,1.6412,1.6415,1.6409,1.6412,136300000.0
2006-05-03 14:27:00,1.6411,1.6414,1.641,1.6412,136300000.0
2006-05-03 14:28:00,1.6411,1.6413,1.641,1.641,136300000.0
2006-05-03 14:29:00,1.6411,1.6412,1.6407,1.6412,136300000.0
2006-05-03 14:30:00,1.6414,1.6414,1.6409,1.6412,136300000.0
2006-05-03 14:31:00,1.6411,1.6413,1.6408,1.6412,136300000.0
2006-05-03 14:32:00,1.6413,1.6413,1.641,1.6411,136300000.0
2006-05-03 14:33:00,1.641,1.6414,1.6408,1.6413,136300000.0
2006-05-03 14:34:00,1.6412,1.6415,1.6409,1.6415,136300000.0
2006-05-03 14:35:00,1.6416,1.6418,1.6412,1.6417,136300000.0
2006-05-03 14:36:00,1.6416,1.6416,1.6413,1.6415,136300000.0
2006-05-03 14:37:00,1.6417,1.6418,1.6415,1.6415,136300000.0
2006-05-03 14:38:00,1.6414,1.6415,1.6414,1.6414,136300000.0
2006-05-03 14:39:00,1.6413,1.6415,1.641,1.6411,136300000.0
2006-05-03 14:40:00,1.6412,1.6415,1.6412,1.6415,136300000.0
2006-05-03 14:41:00,1.6416,1.6417,1.6414,1.6414,136300000.0
2006-05-03 14:42:00,1.6415,1.6415,1.6411,1.6412,136300000.0
2006-05-03 14:43:00,1.6414,1.6416,1.6413,1.6416,136300000.0
2006-05-03 14:44:00,1.6415,1.6417,1.6415,1.6417,136300000.0
2006-05-03 14:45:00,1.6419,1.6421,1.6416,1.6417,136300000.0
2006-05-03 14:46:00,1.6418,1.6418,1.6413,1.6415,136300000.0
2006-05-03 14:47:00,1.6416,1.6417,1.6415,1.6416,136300000.0
2006-05-03 14:48:00,1.6417,1.6417,1.6413,1.6413,136300000.0
2006-05-03 14:49:00,1.6412,1.6416,1.6411,1.6414,136300000.0
2006-05-03 14:50:00,1.6413,1.6418,1.6413,1.6417,136300000.0
2006-05-03 14:51:00,1.6416,1.6417,1.6414,1.6414,136300000.0
2006-05-03 14:52:00,1.6415,1.6417,1.6414,1.6416,136300000.0
2006-05-03 14:53:00,1.6415,1.6415,1.6411,1.6411,136300000.0
2006-05-03 14:54:00,1.641,1.6412,1.6408,1.6409,136300000.0
2006-05-03 14:55:00,1.641,1.6411,1.6405,1.6406,136300000.0
2006-05-03 14:56:00,1.6408,1.6409,1.6404,1.6406,136300000.0
2006-05-03 14:57:00,1.6405,1.641,1.6405,1.641,136300000.0
2006-05-03 14:58:00,1.6411,1.6413,1.6407,1.6413,136300000.0
2006-05-03 14:59:00,1.6412,1.642,1.6412,1.6418,136300000.0
2006-05-03 15:00:00,1.6419,1.6419,1.6415,1.6417,136300000.0
2006-05-03 15:01:00,1.6418,1.642,1.6416,1.6416,136300000.0
2006-05-03 15:02:00,1.6417,1.6418,1.6414,1.6417,136300000.0
2006-05-03 15:03:00,1.6416,1.6418,1.6413,1.6416,136300000.0
2006-05-03 15:04:00,1.6415,1.6416,1.641,1.6413,136300000.0
2006-05-03 15:05:00,1.6414,1.6417,1.6413,1.6415,136300000.0
2006-05-03 15:06:00,1.6417,1.642,1.6414,1.6416,136300000.0
2006-05-03 15:07:00,1.6414,1.6416,1.6412,1.6414,136300000.0
2006-05-03 15:08:00,1.6413,1.6417,1.6412,1.6414,136300000.0
2006-05-03 15:09:00,1.6413,1.6416,1.641,1.6412,136300000.0
2006-05-03 15:10:00,1.6413,1.6416,1.6411,1.6413,136300000.0
2006-05-03 15:11:00,1.6412,1.6413,1.6409,1.6412,136300000.0
2006-05-03 15:12:00,1.6411,1.6412,1.6405,1.6407,136300000.0
2006-05-03 15:13:00,1.6406,1.6406,1.6397,1.6405,136300000.0
2006-05-03 15:14:00,1.6404,1.6407,1.64,1.6406,136300000.0
2006-05-03 15:15:00,1.6407,1.6413,1.6405,1.6413,136300000.0
2006-05-03 15:16:00,1.6411,1.6413,1.6408,1.641,136300000.0
2006-05-03 15:17:00,1.6409,1.6412,1.6409,1.641,136300000.0
2006-05-03 15:18:00,1.6412,1.6412,1.6404,1.6408,136300000.0
2006-05-03 15:19:00,1.6409,1.6411,1.6398,1.6401,136300000.0
2006-05-03 15:20:00,1.64,1.6401,1.6396,1.6396,136300000.0
2006-05-03 15:21:00,1.6395,1.64,1.6394,1.6395,136300000.0
2006-05-03 15:22:00,1.6397,1.6401,1.6395,1.6401,136300000.0
2006-05-03 15:23:00,1.64,1.6403,1.6399,1.6403,136300000.0
2006-05-03 15:24:00,1.6404,1.6404,1.6399,1.6402,136300000.0
2006-05-03 15:25:00,1.6401,1.6401,1.6398,1.6398,136300000.0
2006-05-03 15:26:00,1.6397,1.64,1.6395,1.6397,136300000.0
2006-05-03 15:27:00,1.6399,1.6399,1.6393,1.6393,136300000.0
2006-05-03 15:28:00,1.6392,1.6393,1.639,1.6392,136300000.0
2006-05-03 15:29:00,1.6393,1.6397,1.6392,1.6393,136300000.0
2006-05-03 15:30:00,1.6394,1.6397,1.6393,1.6396,136300000.0
2006-05-03 15:31:00,1.6394,1.6396,1.6391,1.6392,136300000.0
2006-05-03 15:32:00,1.6394,1.6395,1.6391,1.6391,136300000.0
2006-05-03 15:33:00,1.6392,1.6397,1.639,1.6397,136300000.0
2006-05-03 15:34:00,1.6396,1.6396,1.6391,1.6393,136300000.0
2006-05-03 15:35:00,1.6392,1.6394,1.6391,1.6394,136300000.0
2006-05-03 15:36:00,1.6393,1.6393,1.639,1.6391,136300000.0
2006-05-03 15:37:00,1.639,1.6393,1.6387,1.639,136300000.0
2006-05-03 15:38:00,1.6389,1.6394,1.6388,1.6394,136300000.0
2006-05-03 15:39:00,1.6395,1.6395,1.6386,1.6386,136300000.0
2006-05-03 15:40:00,1.6387,1.6388,1.6384,1.6385,136300000.0
2006-05-03 15:41:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2006-05-03 15:42:00,1.6389,1.6389,1.6384,1.6385,136300000.0
2006-05-03 15:43:00,1.6384,1.6386,1.6384,1.6385,136300000.0
2006-05-03 15:44:00,1.6384,1.6385,1.6382,1.6385,136300000.0
2006-05-03 15:45:00,1.6384,1.6385,1.6381,1.6382,136300000.0
2006-05-03 15:46:00,1.6381,1.6386,1.6381,1.6383,136300000.0
2006-05-03 15:47:00,1.6384,1.6387,1.6383,1.6387,136300000.0
2006-05-03 15:48:00,1.6389,1.6391,1.6387,1.6388,136300000.0
2006-05-03 15:49:00,1.6387,1.6393,1.6387,1.6393,136300000.0
2006-05-03 15:50:00,1.6392,1.6392,1.6383,1.6389,136300000.0
2006-05-03 15:51:00,1.639,1.639,1.6387,1.6389,136300000.0
2006-05-03 15:52:00,1.639,1.639,1.6389,1.639,136300000.0
2006-05-03 15:53:00,1.6391,1.6395,1.6391,1.6394,136300000.0
2006-05-03 15:54:00,1.6395,1.6399,1.6391,1.6396,136300000.0
2006-05-03 15:55:00,1.6397,1.6401,1.6393,1.6393,136300000.0
2006-05-03 15:56:00,1.6395,1.6402,1.6394,1.64,136300000.0
2006-05-03 15:57:00,1.6399,1.641,1.6398,1.6404,136300000.0
2006-05-03 15:58:00,1.6402,1.6407,1.6401,1.6404,136300000.0
2006-05-03 15:59:00,1.6406,1.6413,1.6402,1.6413,136300000.0
2006-05-03 16:00:00,1.6415,1.6415,1.6391,1.6396,136300000.0
2006-05-03 16:01:00,1.6402,1.6402,1.6391,1.6397,136300000.0
2006-05-03 16:02:00,1.6398,1.6401,1.6395,1.6397,136300000.0
2006-05-03 16:03:00,1.6396,1.6402,1.6391,1.6393,136300000.0
2006-05-03 16:04:00,1.6394,1.6401,1.639,1.6396,136300000.0
2006-05-03 16:05:00,1.6395,1.6404,1.6395,1.6396,136300000.0
2006-05-03 16:06:00,1.6397,1.64,1.6392,1.6397,136300000.0
2006-05-03 16:07:00,1.6398,1.6399,1.6394,1.6396,136300000.0
2006-05-03 16:08:00,1.6398,1.64,1.6392,1.6393,136300000.0
2006-05-03 16:09:00,1.6395,1.6396,1.639,1.639,136300000.0
2006-05-03 16:10:00,1.6391,1.6391,1.638,1.6385,136300000.0
2006-05-03 16:11:00,1.6383,1.6385,1.6375,1.6375,136300000.0
2006-05-03 16:12:00,1.6376,1.6383,1.6373,1.6374,136300000.0
2006-05-03 16:13:00,1.6375,1.6381,1.6373,1.6374,136300000.0
2006-05-03 16:14:00,1.6375,1.6382,1.6373,1.6375,136300000.0
2006-05-03 16:15:00,1.6372,1.6381,1.6372,1.6377,136300000.0
2006-05-03 16:16:00,1.6378,1.6394,1.6376,1.6382,136300000.0
2006-05-03 16:17:00,1.6384,1.6386,1.6378,1.638,136300000.0
2006-05-03 16:18:00,1.6382,1.6388,1.6377,1.6388,136300000.0
2006-05-03 16:19:00,1.6387,1.6391,1.6384,1.6391,136300000.0
2006-05-03 16:20:00,1.639,1.6395,1.6387,1.6394,136300000.0
2006-05-03 16:21:00,1.6395,1.6395,1.6389,1.6391,136300000.0
2006-05-03 16:22:00,1.639,1.6396,1.639,1.6394,136300000.0
2006-05-03 16:23:00,1.6393,1.6396,1.6388,1.6395,136300000.0
2006-05-03 16:24:00,1.6394,1.6394,1.6389,1.6389,136300000.0
2006-05-03 16:25:00,1.639,1.6392,1.6387,1.639,136300000.0
2006-05-03 16:26:00,1.6389,1.639,1.6389,1.639,136300000.0
2006-05-03 16:27:00,1.6389,1.639,1.6385,1.639,136300000.0
2006-05-03 16:28:00,1.6389,1.6392,1.6387,1.639,136300000.0
2006-05-03 16:29:00,1.6389,1.6392,1.6386,1.6386,136300000.0
2006-05-03 16:30:00,1.6387,1.6388,1.6381,1.6381,136300000.0
2006-05-03 16:31:00,1.6382,1.6385,1.638,1.6381,136300000.0
2006-05-03 16:32:00,1.638,1.6386,1.638,1.6384,136300000.0
2006-05-03 16:33:00,1.6383,1.6384,1.6381,1.6382,136300000.0
2006-05-03 16:34:00,1.6381,1.6395,1.638,1.6394,136300000.0
2006-05-03 16:35:00,1.6395,1.6408,1.6395,1.6407,136300000.0
2006-05-03 16:36:00,1.6406,1.6412,1.6401,1.6407,136300000.0
2006-05-03 16:37:00,1.6412,1.6418,1.6405,1.6414,136300000.0
2006-05-03 16:38:00,1.6415,1.6416,1.6412,1.6415,136300000.0
2006-05-03 16:39:00,1.6416,1.6418,1.6403,1.6408,136300000.0
2006-05-03 16:40:00,1.6409,1.6413,1.6405,1.6406,136300000.0
2006-05-03 16:41:00,1.6408,1.6408,1.6393,1.6396,136300000.0
2006-05-03 16:42:00,1.6398,1.6406,1.6398,1.6403,136300000.0
2006-05-03 16:43:00,1.6402,1.6406,1.6397,1.6405,136300000.0
2006-05-03 16:44:00,1.6406,1.6408,1.6399,1.6401,136300000.0
2006-05-03 16:45:00,1.6402,1.6403,1.6397,1.6398,136300000.0
2006-05-03 16:46:00,1.6401,1.6404,1.64,1.6404,136300000.0
2006-05-03 16:47:00,1.6403,1.6404,1.6398,1.6402,136300000.0
2006-05-03 16:48:00,1.6399,1.6406,1.6398,1.6406,136300000.0
2006-05-03 16:49:00,1.6407,1.641,1.6402,1.6407,136300000.0
2006-05-03 16:50:00,1.6408,1.6408,1.64,1.6401,136300000.0
2006-05-03 16:51:00,1.6398,1.6404,1.6398,1.6403,136300000.0
2006-05-03 16:52:00,1.6402,1.6405,1.6399,1.6403,136300000.0
2006-05-03 16:53:00,1.6404,1.6405,1.6397,1.6402,136300000.0
2006-05-03 16:54:00,1.6403,1.6407,1.6398,1.6399,136300000.0
2006-05-03 16:55:00,1.64,1.6401,1.6396,1.6401,136300000.0
2006-05-03 16:56:00,1.6399,1.6399,1.6389,1.6392,136300000.0
2006-05-03 16:57:00,1.6391,1.6391,1.6386,1.6389,136300000.0
2006-05-03 16:58:00,1.6388,1.6389,1.638,1.6387,136300000.0
2006-05-03 16:59:00,1.6385,1.6387,1.6379,1.638,136300000.0
2006-05-03 17:00:00,1.6381,1.6385,1.6381,1.6382,136300000.0
2006-05-03 17:01:00,1.6381,1.6384,1.6373,1.638,136300000.0
2006-05-03 17:02:00,1.6379,1.6383,1.6377,1.638,136300000.0
2006-05-03 17:03:00,1.6379,1.6386,1.6376,1.6382,136300000.0
2006-05-03 17:04:00,1.6384,1.6387,1.6383,1.6385,136300000.0
2006-05-03 17:05:00,1.6384,1.6391,1.6384,1.6387,136300000.0
2006-05-03 17:06:00,1.6388,1.6392,1.6386,1.639,136300000.0
2006-05-03 17:07:00,1.6389,1.6392,1.6385,1.639,136300000.0
2006-05-03 17:08:00,1.6389,1.6392,1.6386,1.6387,136300000.0
2006-05-03 17:09:00,1.6388,1.6393,1.6385,1.6388,136300000.0
2006-05-03 17:10:00,1.6387,1.6395,1.6386,1.6391,136300000.0
2006-05-03 17:11:00,1.6392,1.6394,1.639,1.6391,136300000.0
2006-05-03 17:12:00,1.6393,1.6395,1.6392,1.6394,136300000.0
2006-05-03 17:13:00,1.6391,1.6392,1.6388,1.6389,136300000.0
2006-05-03 17:14:00,1.639,1.6391,1.6386,1.6391,136300000.0
2006-05-03 17:15:00,1.6389,1.6393,1.6388,1.639,136300000.0
2006-05-03 17:16:00,1.6389,1.6394,1.6388,1.6392,136300000.0
2006-05-03 17:17:00,1.639,1.6396,1.6387,1.6391,136300000.0
2006-05-03 17:18:00,1.6392,1.6397,1.6391,1.6394,136300000.0
2006-05-03 17:19:00,1.6393,1.6393,1.6388,1.6391,136300000.0
2006-05-03 17:20:00,1.639,1.6394,1.6388,1.639,136300000.0
2006-05-03 17:21:00,1.6391,1.6391,1.6387,1.6388,136300000.0
2006-05-03 17:22:00,1.6389,1.6393,1.6386,1.6386,136300000.0
2006-05-03 17:23:00,1.6387,1.6395,1.6387,1.6392,136300000.0
2006-05-03 17:24:00,1.6391,1.6396,1.6388,1.6394,136300000.0
2006-05-03 17:25:00,1.6395,1.6399,1.6392,1.6396,136300000.0
2006-05-03 17:26:00,1.6395,1.6398,1.6392,1.6398,136300000.0
2006-05-03 17:27:00,1.6396,1.6398,1.6391,1.6392,136300000.0
2006-05-03 17:28:00,1.6391,1.6394,1.6386,1.6389,136300000.0
2006-05-03 17:29:00,1.6391,1.6391,1.6386,1.6387,136300000.0
2006-05-03 17:30:00,1.6388,1.6394,1.6388,1.6391,136300000.0
2006-05-03 17:31:00,1.6392,1.6393,1.6387,1.6392,136300000.0
2006-05-03 17:32:00,1.6391,1.6396,1.6391,1.6395,136300000.0
2006-05-03 17:33:00,1.6394,1.6395,1.639,1.639,136300000.0
2006-05-03 17:34:00,1.6389,1.6393,1.6387,1.6389,136300000.0
2006-05-03 17:35:00,1.639,1.6393,1.6388,1.6389,136300000.0
2006-05-03 17:36:00,1.6388,1.6391,1.6386,1.6389,136300000.0
2006-05-03 17:37:00,1.6388,1.6389,1.6384,1.6387,136300000.0
2006-05-03 17:38:00,1.6386,1.6391,1.6386,1.6389,136300000.0
2006-05-03 17:39:00,1.6388,1.639,1.6385,1.6385,136300000.0
2006-05-03 17:40:00,1.6386,1.6387,1.6383,1.6387,136300000.0
2006-05-03 17:41:00,1.6388,1.6388,1.638,1.6385,136300000.0
2006-05-03 17:42:00,1.6386,1.6386,1.638,1.638,136300000.0
2006-05-03 17:43:00,1.6377,1.638,1.6375,1.6379,136300000.0
2006-05-03 17:44:00,1.638,1.6383,1.6377,1.638,136300000.0
2006-05-03 17:45:00,1.6381,1.6381,1.6378,1.6381,136300000.0
2006-05-03 17:46:00,1.6382,1.6384,1.6379,1.6381,136300000.0
2006-05-03 17:47:00,1.6382,1.6382,1.6378,1.638,136300000.0
2006-05-03 17:48:00,1.6382,1.6383,1.6379,1.638,136300000.0
2006-05-03 17:49:00,1.6379,1.6381,1.6378,1.6381,136300000.0
2006-05-03 17:50:00,1.638,1.638,1.6378,1.6378,136300000.0
2006-05-03 17:51:00,1.6377,1.6381,1.6377,1.6381,136300000.0
2006-05-03 17:52:00,1.638,1.6385,1.6379,1.6382,136300000.0
2006-05-03 17:53:00,1.6383,1.6384,1.6381,1.6382,136300000.0
2006-05-03 17:54:00,1.6381,1.6385,1.6381,1.6382,136300000.0
2006-05-03 17:55:00,1.6383,1.6385,1.6381,1.6381,136300000.0
2006-05-03 17:56:00,1.6382,1.6388,1.6382,1.6386,136300000.0
2006-05-03 17:57:00,1.6384,1.6384,1.6377,1.6378,136300000.0
2006-05-03 17:58:00,1.6377,1.6381,1.6376,1.6381,136300000.0
2006-05-03 17:59:00,1.6383,1.6386,1.6382,1.6385,136300000.0
2006-05-03 18:00:00,1.6383,1.6388,1.638,1.638,136300000.0
2006-05-03 18:01:00,1.6382,1.6389,1.6382,1.6386,136300000.0
2006-05-03 18:02:00,1.6385,1.639,1.6384,1.6389,136300000.0
2006-05-03 18:03:00,1.639,1.6396,1.639,1.6395,136300000.0
2006-05-03 18:04:00,1.6396,1.6402,1.6394,1.6399,136300000.0
2006-05-03 18:05:00,1.6397,1.6402,1.6397,1.6398,136300000.0
2006-05-03 18:06:00,1.6399,1.64,1.639,1.6391,136300000.0
2006-05-03 18:07:00,1.639,1.6391,1.6387,1.6389,136300000.0
2006-05-03 18:08:00,1.6391,1.6393,1.639,1.6391,136300000.0
2006-05-03 18:09:00,1.6389,1.6395,1.6389,1.6392,136300000.0
2006-05-03 18:10:00,1.6391,1.6397,1.6387,1.6396,136300000.0
2006-05-03 18:11:00,1.6394,1.6399,1.6394,1.6396,136300000.0
2006-05-03 18:12:00,1.6395,1.6399,1.6395,1.6397,136300000.0
2006-05-03 18:13:00,1.6396,1.6397,1.639,1.6394,136300000.0
2006-05-03 18:14:00,1.6395,1.6398,1.6392,1.6398,136300000.0
2006-05-03 18:15:00,1.6396,1.64,1.6393,1.6393,136300000.0
2006-05-03 18:16:00,1.6394,1.6398,1.6393,1.6396,136300000.0
2006-05-03 18:17:00,1.6397,1.6397,1.6393,1.6393,136300000.0
2006-05-03 18:18:00,1.6395,1.6399,1.639,1.6391,136300000.0
2006-05-03 18:19:00,1.639,1.6398,1.6388,1.639,136300000.0
2006-05-03 18:20:00,1.6389,1.6397,1.6389,1.6396,136300000.0
2006-05-03 18:21:00,1.6395,1.6398,1.6391,1.6396,136300000.0
2006-05-03 18:22:00,1.6397,1.6397,1.6387,1.6392,136300000.0
2006-05-03 18:23:00,1.6393,1.6393,1.6388,1.639,136300000.0
2006-05-03 18:24:00,1.6388,1.6391,1.6384,1.6386,136300000.0
2006-05-03 18:25:00,1.6385,1.639,1.6382,1.6389,136300000.0
2006-05-03 18:26:00,1.639,1.639,1.6384,1.6386,136300000.0
2006-05-03 18:27:00,1.6385,1.6388,1.6382,1.6388,136300000.0
2006-05-03 18:28:00,1.6386,1.6389,1.6384,1.6387,136300000.0
2006-05-03 18:29:00,1.6385,1.6388,1.6383,1.6387,136300000.0
2006-05-03 18:30:00,1.6388,1.6392,1.6388,1.6391,136300000.0
2006-05-03 18:31:00,1.639,1.6395,1.6389,1.6393,136300000.0
2006-05-03 18:32:00,1.6394,1.6395,1.6393,1.6395,136300000.0
2006-05-03 18:33:00,1.6394,1.6397,1.6393,1.6393,136300000.0
2006-05-03 18:34:00,1.6394,1.6395,1.6392,1.6393,136300000.0
2006-05-03 18:35:00,1.6394,1.6395,1.6393,1.6393,136300000.0
2006-05-03 18:36:00,1.6392,1.6396,1.6391,1.6396,136300000.0
2006-05-03 18:37:00,1.6397,1.6397,1.6393,1.6393,136300000.0
2006-05-03 18:38:00,1.6392,1.6395,1.6391,1.6394,136300000.0
2006-05-03 18:39:00,1.6393,1.6393,1.6389,1.6393,136300000.0
2006-05-03 18:40:00,1.6392,1.6394,1.6392,1.6394,136300000.0
2006-05-03 18:41:00,1.6393,1.6394,1.6392,1.6392,136300000.0
2006-05-03 18:42:00,1.6391,1.6397,1.6391,1.6397,136300000.0
2006-05-03 18:43:00,1.6395,1.6398,1.6392,1.6392,136300000.0
2006-05-03 18:44:00,1.6393,1.6395,1.6393,1.6394,136300000.0
2006-05-03 18:45:00,1.6395,1.6395,1.6389,1.639,136300000.0
2006-05-03 18:46:00,1.6391,1.6392,1.6389,1.6391,136300000.0
2006-05-03 18:47:00,1.6393,1.6393,1.6388,1.6389,136300000.0
2006-05-03 18:48:00,1.6388,1.6392,1.6388,1.639,136300000.0
2006-05-03 18:49:00,1.6391,1.6391,1.6389,1.6389,136300000.0
2006-05-03 18:50:00,1.639,1.639,1.639,1.639,136300000.0
2006-05-03 18:51:00,1.6389,1.6391,1.6388,1.639,136300000.0
2006-05-03 18:52:00,1.6389,1.6392,1.6389,1.6391,136300000.0
2006-05-03 18:53:00,1.6389,1.6395,1.6388,1.6389,136300000.0
2006-05-03 18:54:00,1.639,1.6394,1.6389,1.6394,136300000.0
2006-05-03 18:55:00,1.6393,1.6393,1.6387,1.6388,136300000.0
2006-05-03 18:56:00,1.6386,1.6391,1.6386,1.6389,136300000.0
2006-05-03 18:57:00,1.639,1.639,1.6385,1.6386,136300000.0
2006-05-03 18:58:00,1.6387,1.6389,1.6384,1.6385,136300000.0
2006-05-03 18:59:00,1.6384,1.6391,1.6384,1.6388,136300000.0
2006-05-03 19:00:00,1.639,1.639,1.6386,1.6389,136300000.0
2006-05-03 19:01:00,1.639,1.6391,1.6389,1.6391,136300000.0
2006-05-03 19:02:00,1.6392,1.6392,1.6387,1.6387,136300000.0
2006-05-03 19:03:00,1.6388,1.6394,1.6387,1.6394,136300000.0
2006-05-03 19:04:00,1.6395,1.6395,1.639,1.6392,136300000.0
2006-05-03 19:05:00,1.6393,1.6397,1.6391,1.6392,136300000.0
2006-05-03 19:06:00,1.639,1.6395,1.639,1.6395,136300000.0
2006-05-03 19:07:00,1.6393,1.6403,1.6391,1.6403,136300000.0
2006-05-03 19:08:00,1.6404,1.6405,1.64,1.64,136300000.0
2006-05-03 19:09:00,1.6401,1.6401,1.6399,1.6399,136300000.0
2006-05-03 19:10:00,1.6398,1.6404,1.6398,1.64,136300000.0
2006-05-03 19:11:00,1.6401,1.6403,1.6401,1.6402,136300000.0
2006-05-03 19:12:00,1.64,1.64,1.6398,1.64,136300000.0
2006-05-03 19:13:00,1.6401,1.6402,1.64,1.6401,136300000.0
2006-05-03 19:14:00,1.6402,1.6403,1.6402,1.6403,136300000.0
2006-05-03 19:15:00,1.6404,1.6405,1.6403,1.6405,136300000.0
2006-05-03 19:16:00,1.6403,1.6403,1.6399,1.6401,136300000.0
2006-05-03 19:17:00,1.6402,1.6404,1.6402,1.6404,136300000.0
2006-05-03 19:18:00,1.6403,1.6404,1.6403,1.6403,136300000.0
2006-05-03 19:20:00,1.6404,1.6405,1.6403,1.6404,136300000.0
2006-05-03 19:21:00,1.6403,1.6408,1.6402,1.6405,136300000.0
2006-05-03 19:22:00,1.6403,1.6405,1.6403,1.6403,136300000.0
2006-05-03 19:23:00,1.6402,1.6404,1.6402,1.6404,136300000.0
2006-05-03 19:24:00,1.6405,1.6409,1.6405,1.6409,136300000.0
2006-05-03 19:25:00,1.6408,1.6408,1.6405,1.6407,136300000.0
2006-05-03 19:26:00,1.6406,1.6406,1.6402,1.6402,136300000.0
2006-05-03 19:27:00,1.6403,1.6403,1.6399,1.6402,136300000.0
2006-05-03 19:28:00,1.6404,1.6405,1.6402,1.6403,136300000.0
2006-05-03 19:29:00,1.6401,1.6409,1.6396,1.6409,136300000.0
2006-05-03 19:30:00,1.6407,1.6408,1.6396,1.6396,136300000.0
2006-05-03 19:31:00,1.6398,1.6408,1.6398,1.6403,136300000.0
2006-05-03 19:32:00,1.6402,1.6406,1.64,1.6403,136300000.0
2006-05-03 19:33:00,1.6404,1.6411,1.6403,1.6405,136300000.0
2006-05-03 19:34:00,1.6404,1.6411,1.6404,1.6409,136300000.0
2006-05-03 19:35:00,1.6408,1.641,1.6407,1.641,136300000.0
2006-05-03 19:36:00,1.6409,1.6414,1.6408,1.641,136300000.0
2006-05-03 19:37:00,1.6409,1.6409,1.6403,1.6407,136300000.0
2006-05-03 19:38:00,1.6408,1.6411,1.6408,1.641,136300000.0
2006-05-03 19:39:00,1.6409,1.641,1.6407,1.6409,136300000.0
2006-05-03 19:40:00,1.6408,1.6408,1.6404,1.6406,136300000.0
2006-05-03 19:41:00,1.6408,1.6408,1.6403,1.6407,136300000.0
2006-05-03 19:42:00,1.6406,1.6407,1.6403,1.6403,136300000.0
2006-05-03 19:43:00,1.6402,1.6409,1.6399,1.6408,136300000.0
2006-05-03 19:44:00,1.6407,1.641,1.6403,1.6405,136300000.0
2006-05-03 19:45:00,1.6406,1.641,1.6402,1.6403,136300000.0
2006-05-03 19:46:00,1.6402,1.6403,1.6399,1.6403,136300000.0
2006-05-03 19:47:00,1.6402,1.6403,1.6401,1.6403,136300000.0
2006-05-03 19:48:00,1.6402,1.6406,1.6402,1.6404,136300000.0
2006-05-03 19:49:00,1.6401,1.6404,1.6401,1.6403,136300000.0
2006-05-03 19:50:00,1.6404,1.6405,1.64,1.6402,136300000.0
2006-05-03 19:51:00,1.6401,1.6403,1.64,1.6403,136300000.0
2006-05-03 19:52:00,1.6401,1.6401,1.6399,1.6401,136300000.0
2006-05-03 19:53:00,1.6403,1.6404,1.64,1.6401,136300000.0
2006-05-03 19:54:00,1.64,1.6401,1.64,1.6401,136300000.0
2006-05-03 19:55:00,1.6399,1.6406,1.6395,1.6405,136300000.0
2006-05-03 19:56:00,1.6406,1.6407,1.6405,1.6405,136300000.0
2006-05-03 19:57:00,1.6407,1.6412,1.6405,1.641,136300000.0
2006-05-03 19:58:00,1.6412,1.6412,1.6404,1.6404,136300000.0
2006-05-03 19:59:00,1.6403,1.6411,1.6403,1.6409,136300000.0
2006-05-03 20:00:00,1.6408,1.6409,1.6403,1.6404,136300000.0
2006-05-03 20:01:00,1.6405,1.6408,1.6405,1.6405,136300000.0
2006-05-03 20:02:00,1.6404,1.6405,1.6399,1.6402,136300000.0
2006-05-03 20:03:00,1.6403,1.6408,1.6403,1.6406,136300000.0
2006-05-03 20:04:00,1.6408,1.6408,1.6405,1.6406,136300000.0
2006-05-03 20:05:00,1.6407,1.6409,1.6403,1.6406,136300000.0
2006-05-03 20:06:00,1.6407,1.6408,1.6403,1.6403,136300000.0
2006-05-03 20:07:00,1.6404,1.6404,1.6401,1.6404,136300000.0
2006-05-03 20:08:00,1.6405,1.6408,1.6405,1.6407,136300000.0
2006-05-03 20:09:00,1.6405,1.6407,1.6404,1.6406,136300000.0
2006-05-03 20:10:00,1.6405,1.6406,1.6404,1.6405,136300000.0
2006-05-03 20:11:00,1.6406,1.6407,1.6405,1.6407,136300000.0
2006-05-03 20:12:00,1.6408,1.6411,1.6407,1.6409,136300000.0
2006-05-03 20:13:00,1.641,1.6412,1.6409,1.6412,136300000.0
2006-05-03 20:14:00,1.641,1.6414,1.641,1.6413,136300000.0
2006-05-03 20:15:00,1.6412,1.6415,1.641,1.6415,136300000.0
2006-05-03 20:16:00,1.6413,1.6413,1.6406,1.6407,136300000.0
2006-05-03 20:17:00,1.641,1.641,1.6405,1.6407,136300000.0
2006-05-03 20:18:00,1.6408,1.6409,1.6404,1.6405,136300000.0
2006-05-03 20:19:00,1.6406,1.6406,1.64,1.6403,136300000.0
2006-05-03 20:20:00,1.6404,1.6407,1.6404,1.6407,136300000.0
2006-05-03 20:21:00,1.6404,1.6407,1.6403,1.6403,136300000.0
2006-05-03 20:22:00,1.6404,1.6405,1.6403,1.6403,136300000.0
2006-05-03 20:23:00,1.6404,1.6404,1.6403,1.6403,136300000.0
2006-05-03 20:24:00,1.6404,1.6405,1.6403,1.6403,136300000.0
2006-05-03 20:26:00,1.6402,1.6403,1.6402,1.6402,136300000.0
2006-05-03 20:27:00,1.6403,1.6403,1.6398,1.6399,136300000.0
2006-05-03 20:28:00,1.6397,1.6398,1.6396,1.6396,136300000.0
2006-05-03 20:29:00,1.6397,1.6398,1.6391,1.6391,136300000.0
2006-05-03 20:30:00,1.6392,1.6392,1.6387,1.6388,136300000.0
2006-05-03 20:31:00,1.6389,1.6391,1.6385,1.6387,136300000.0
2006-05-03 20:32:00,1.6383,1.6385,1.6382,1.6385,136300000.0
2006-05-03 20:33:00,1.6384,1.6387,1.6381,1.6387,136300000.0
2006-05-03 20:34:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2006-05-03 20:35:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2006-05-03 20:36:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2006-05-03 20:37:00,1.6384,1.6386,1.6384,1.6385,136300000.0
2006-05-03 20:39:00,1.6384,1.6387,1.6384,1.6385,136300000.0
2006-05-03 20:40:00,1.6383,1.6384,1.6381,1.6382,136300000.0
2006-05-03 20:41:00,1.6383,1.6383,1.6379,1.6379,136300000.0
2006-05-03 20:42:00,1.6382,1.6383,1.6379,1.6383,136300000.0
2006-05-03 20:43:00,1.6381,1.6383,1.6381,1.6382,136300000.0
2006-05-03 20:44:00,1.6381,1.6384,1.6381,1.6383,136300000.0
2006-05-03 20:45:00,1.6382,1.6384,1.6382,1.6384,136300000.0
2006-05-03 20:46:00,1.6383,1.6386,1.638,1.6386,136300000.0
2006-05-03 20:47:00,1.6388,1.6389,1.6386,1.6388,136300000.0
2006-05-03 20:48:00,1.6389,1.6392,1.6389,1.639,136300000.0
2006-05-03 20:49:00,1.6391,1.6395,1.639,1.6393,136300000.0
2006-05-03 20:50:00,1.6392,1.6392,1.6388,1.6389,136300000.0
2006-05-03 20:51:00,1.6386,1.6386,1.6382,1.6384,136300000.0
2006-05-03 20:52:00,1.6383,1.6385,1.6381,1.6382,136300000.0
2006-05-03 20:53:00,1.6383,1.6384,1.6381,1.6381,136300000.0
2006-05-03 20:54:00,1.6379,1.6382,1.6379,1.6382,136300000.0
2006-05-03 20:55:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2006-05-03 20:56:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2006-05-03 20:57:00,1.6378,1.638,1.6375,1.6378,136300000.0
2006-05-03 20:58:00,1.6379,1.6379,1.6372,1.6372,136300000.0
2006-05-03 20:59:00,1.6373,1.6376,1.6372,1.6373,136300000.0
2006-05-03 21:00:00,1.6371,1.6375,1.6371,1.6374,136300000.0
2006-05-03 21:01:00,1.6373,1.6375,1.6372,1.6374,136300000.0
2006-05-03 21:02:00,1.6376,1.6377,1.6373,1.6377,136300000.0
2006-05-03 21:03:00,1.6376,1.6379,1.6375,1.6375,136300000.0
2006-05-03 21:04:00,1.6376,1.6385,1.6376,1.6385,136300000.0
2006-05-03 21:05:00,1.6386,1.6386,1.6377,1.6384,136300000.0
2006-05-03 21:06:00,1.6383,1.6384,1.6383,1.6383,136300000.0
2006-05-03 21:07:00,1.6381,1.6385,1.6381,1.6385,136300000.0
2006-05-03 21:08:00,1.6384,1.6384,1.6382,1.6382,136300000.0
2006-05-03 21:09:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2006-05-03 21:10:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2006-05-03 21:11:00,1.6384,1.6384,1.6381,1.6383,136300000.0
2006-05-03 21:12:00,1.6382,1.6383,1.6381,1.6382,136300000.0
2006-05-03 21:13:00,1.6383,1.6384,1.6383,1.6383,136300000.0
2006-05-03 21:14:00,1.6384,1.6386,1.6384,1.6385,136300000.0
2006-05-03 21:15:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2006-05-03 21:17:00,1.6385,1.6385,1.6379,1.638,136300000.0
2006-05-03 21:18:00,1.6379,1.638,1.6379,1.638,136300000.0
2006-05-03 21:19:00,1.6381,1.6381,1.638,1.638,136300000.0
2006-05-03 21:20:00,1.6376,1.6378,1.6376,1.6378,136300000.0
2006-05-03 21:21:00,1.6377,1.6378,1.6376,1.6378,136300000.0
2006-05-03 21:22:00,1.6377,1.638,1.6377,1.6378,136300000.0
2006-05-03 21:23:00,1.638,1.638,1.6379,1.638,136300000.0
2006-05-03 21:24:00,1.6382,1.6383,1.638,1.6383,136300000.0
2006-05-03 21:25:00,1.6384,1.6384,1.6383,1.6384,136300000.0
2006-05-03 21:26:00,1.6383,1.6383,1.638,1.638,136300000.0
2006-05-03 21:27:00,1.6379,1.6381,1.6379,1.638,136300000.0
2006-05-03 21:28:00,1.6379,1.6383,1.6379,1.638,136300000.0
2006-05-03 21:29:00,1.6381,1.6382,1.638,1.6382,136300000.0
2006-05-03 21:30:00,1.6381,1.6382,1.638,1.6382,136300000.0
2006-05-03 21:31:00,1.6381,1.6381,1.6376,1.6379,136300000.0
2006-05-03 21:32:00,1.638,1.638,1.6377,1.6378,136300000.0
2006-05-03 21:33:00,1.6377,1.6381,1.6377,1.6381,136300000.0
2006-05-03 21:34:00,1.6382,1.6385,1.6381,1.6381,136300000.0
2006-05-03 21:35:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2006-05-03 21:36:00,1.6377,1.638,1.6376,1.6379,136300000.0
2006-05-03 21:37:00,1.6375,1.6377,1.6374,1.6375,136300000.0
2006-05-03 21:38:00,1.6376,1.6378,1.6376,1.6377,136300000.0
2006-05-03 21:39:00,1.6376,1.6377,1.6376,1.6377,136300000.0
2006-05-03 21:40:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2006-05-03 21:41:00,1.6378,1.6382,1.6377,1.6379,136300000.0
2006-05-03 21:42:00,1.638,1.6384,1.6379,1.6381,136300000.0
2006-05-03 21:43:00,1.6382,1.6382,1.638,1.638,136300000.0
2006-05-03 21:44:00,1.6381,1.6383,1.638,1.6381,136300000.0
2006-05-03 21:45:00,1.638,1.6381,1.6379,1.6379,136300000.0
2006-05-03 21:46:00,1.638,1.6382,1.638,1.6382,136300000.0
2006-05-03 21:47:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2006-05-03 21:48:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2006-05-03 21:50:00,1.6384,1.6384,1.6382,1.6382,136300000.0
2006-05-03 21:51:00,1.6383,1.6387,1.6383,1.6385,136300000.0
2006-05-03 21:52:00,1.6386,1.6386,1.6384,1.6384,136300000.0
2006-05-03 21:53:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2006-05-03 21:54:00,1.6386,1.6387,1.6386,1.6386,136300000.0
2006-05-03 21:55:00,1.6387,1.6387,1.6385,1.6386,136300000.0
2006-05-03 21:56:00,1.6385,1.6387,1.6385,1.6387,136300000.0
2006-05-03 21:57:00,1.6386,1.6386,1.6385,1.6386,136300000.0
2006-05-03 21:58:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2006-05-03 21:59:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2006-05-03 22:00:00,1.6384,1.6388,1.6384,1.6387,136300000.0
2006-05-03 22:01:00,1.6386,1.6386,1.638,1.638,136300000.0
2006-05-03 22:02:00,1.6381,1.6381,1.638,1.6381,136300000.0
2006-05-03 22:04:00,1.638,1.6381,1.6379,1.6379,136300000.0
2006-05-03 22:05:00,1.6381,1.6381,1.638,1.6381,136300000.0
2006-05-03 22:06:00,1.638,1.6381,1.638,1.638,136300000.0
2006-05-03 22:07:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2006-05-03 22:09:00,1.6378,1.638,1.6378,1.638,136300000.0
2006-05-03 22:10:00,1.6379,1.638,1.6379,1.638,136300000.0
2006-05-03 22:11:00,1.6381,1.6381,1.6379,1.6381,136300000.0
2006-05-03 22:12:00,1.638,1.6381,1.6378,1.6378,136300000.0
2006-05-03 22:13:00,1.6379,1.638,1.6378,1.638,136300000.0
2006-05-03 22:14:00,1.6379,1.6381,1.6379,1.6379,136300000.0
2006-05-03 22:15:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2006-05-03 22:16:00,1.6379,1.6379,1.6377,1.6377,136300000.0
2006-05-03 22:17:00,1.6378,1.638,1.6378,1.6378,136300000.0
2006-05-03 22:18:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2006-05-03 22:19:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2006-05-03 22:20:00,1.6378,1.638,1.6378,1.638,136300000.0
2006-05-03 22:21:00,1.6379,1.638,1.6379,1.638,136300000.0
2006-05-03 22:22:00,1.6379,1.6379,1.6377,1.6377,136300000.0
2006-05-03 22:23:00,1.6379,1.638,1.6379,1.638,136300000.0
2006-05-03 22:25:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2006-05-03 22:26:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2006-05-03 22:27:00,1.638,1.638,1.638,1.638,136300000.0
2006-05-03 22:28:00,1.6381,1.6383,1.6381,1.6382,136300000.0
2006-05-03 22:29:00,1.6381,1.6386,1.6381,1.6386,136300000.0
2006-05-03 22:30:00,1.6387,1.6387,1.6381,1.6381,136300000.0
2006-05-03 22:31:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2006-05-03 22:32:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2006-05-03 22:33:00,1.6385,1.6386,1.6385,1.6385,136300000.0
2006-05-03 22:34:00,1.6383,1.6386,1.6383,1.6385,136300000.0
2006-05-03 22:36:00,1.6386,1.6386,1.6384,1.6384,136300000.0
2006-05-03 22:37:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2006-05-03 22:38:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2006-05-03 22:39:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2006-05-03 22:40:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2006-05-03 22:41:00,1.6383,1.6385,1.6383,1.6384,136300000.0
2006-05-03 22:42:00,1.6385,1.6385,1.6381,1.6383,136300000.0
2006-05-03 22:43:00,1.6384,1.6387,1.638,1.6381,136300000.0
2006-05-03 22:44:00,1.6383,1.6384,1.6379,1.638,136300000.0
2006-05-03 22:45:00,1.6381,1.6383,1.638,1.6382,136300000.0
2006-05-03 22:46:00,1.6383,1.6383,1.6381,1.6381,136300000.0
2006-05-03 22:47:00,1.638,1.638,1.6375,1.6375,136300000.0
2006-05-03 22:48:00,1.6376,1.6378,1.6376,1.6378,136300000.0
2006-05-03 22:49:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2006-05-03 22:50:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2006-05-03 22:51:00,1.6378,1.6379,1.6372,1.6372,136300000.0
2006-05-03 22:52:00,1.6371,1.6379,1.6371,1.6376,136300000.0
2006-05-03 22:53:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2006-05-03 22:54:00,1.6379,1.6379,1.6376,1.6379,136300000.0
2006-05-03 22:55:00,1.6378,1.6381,1.6378,1.638,136300000.0
2006-05-03 22:56:00,1.6381,1.6381,1.6375,1.6376,136300000.0
2006-05-03 22:57:00,1.6375,1.638,1.6375,1.6378,136300000.0
2006-05-03 22:58:00,1.6377,1.6379,1.6377,1.6377,136300000.0
2006-05-03 23:00:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2006-05-03 23:01:00,1.6378,1.6378,1.6377,1.6378,136300000.0
2006-05-03 23:02:00,1.6377,1.6379,1.6377,1.6378,136300000.0
2006-05-03 23:05:00,1.6376,1.6376,1.6374,1.6374,136300000.0
2006-05-03 23:06:00,1.6375,1.6376,1.6374,1.6376,136300000.0
2006-05-03 23:07:00,1.6375,1.6376,1.6374,1.6374,136300000.0
2006-05-03 23:08:00,1.6375,1.6378,1.6375,1.6377,136300000.0
2006-05-03 23:09:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2006-05-03 23:11:00,1.6379,1.6379,1.6377,1.6379,136300000.0
2006-05-03 23:12:00,1.638,1.6383,1.638,1.6382,136300000.0
2006-05-03 23:13:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2006-05-03 23:14:00,1.6386,1.6391,1.6386,1.639,136300000.0
2006-05-03 23:15:00,1.6392,1.6394,1.6392,1.6394,136300000.0
2006-05-03 23:16:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2006-05-03 23:17:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2006-05-03 23:18:00,1.6394,1.6394,1.639,1.639,136300000.0
2006-05-03 23:19:00,1.6391,1.6395,1.6391,1.6395,136300000.0
2006-05-03 23:20:00,1.6394,1.6394,1.6393,1.6393,136300000.0
2006-05-03 23:21:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2006-05-03 23:22:00,1.6393,1.6398,1.6393,1.6398,136300000.0
2006-05-03 23:23:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2006-05-03 23:25:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2006-05-03 23:26:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2006-05-03 23:27:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2006-05-03 23:28:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2006-05-03 23:29:00,1.6395,1.6399,1.6395,1.6399,136300000.0
2006-05-03 23:30:00,1.6396,1.6397,1.6396,1.6396,136300000.0
2006-05-03 23:31:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2006-05-03 23:32:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2006-05-03 23:33:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2006-05-03 23:34:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2006-05-03 23:35:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2006-05-03 23:36:00,1.6398,1.6399,1.6395,1.6395,136300000.0
2006-05-03 23:37:00,1.6394,1.6394,1.6391,1.6391,136300000.0
2006-05-03 23:38:00,1.639,1.639,1.6388,1.639,136300000.0
2006-05-03 23:40:00,1.6391,1.6391,1.639,1.6391,136300000.0
2006-05-03 23:41:00,1.639,1.6391,1.639,1.6391,136300000.0
2006-05-03 23:42:00,1.639,1.639,1.639,1.639,136300000.0
2006-05-03 23:43:00,1.6391,1.6391,1.639,1.639,136300000.0
2006-05-03 23:44:00,1.6388,1.639,1.6386,1.639,136300000.0
2006-05-03 23:45:00,1.6391,1.6392,1.639,1.6392,136300000.0
2006-05-03 23:46:00,1.6393,1.6397,1.6393,1.6396,136300000.0
2006-05-03 23:47:00,1.6393,1.6393,1.6389,1.6391,136300000.0
2006-05-03 23:48:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2006-05-03 23:49:00,1.639,1.639,1.639,1.639,136300000.0
2006-05-03 23:52:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2006-05-03 23:53:00,1.6391,1.6403,1.639,1.6403,136300000.0
2006-05-03 23:54:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2006-05-03 23:56:00,1.64,1.6402,1.64,1.6401,136300000.0
2006-05-03 23:57:00,1.6397,1.6404,1.6397,1.6404,136300000.0
2006-05-03 23:58:00,1.6401,1.6404,1.6401,1.6403,136300000.0
2006-05-03 23:59:00,1.6404,1.6405,1.6404,1.6405,136300000.0
2006-05-04 00:00:00,1.6404,1.6404,1.6398,1.6398,136300000.0
2006-05-04 00:01:00,1.6397,1.6401,1.6397,1.64,136300000.0
2006-05-04 00:02:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2006-05-04 00:04:00,1.6399,1.6401,1.6398,1.6401,136300000.0
2006-05-04 00:05:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2006-05-04 00:06:00,1.6403,1.6407,1.6403,1.6407,136300000.0
2006-05-04 00:07:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2006-05-04 00:08:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2006-05-04 00:10:00,1.6407,1.6407,1.6401,1.6404,136300000.0
2006-05-04 00:11:00,1.6405,1.6406,1.6403,1.6404,136300000.0
2006-05-04 00:12:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2006-05-04 00:13:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2006-05-04 00:14:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2006-05-04 00:15:00,1.6401,1.6402,1.6401,1.6401,136300000.0
2006-05-04 00:16:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2006-05-04 00:19:00,1.6398,1.6403,1.6398,1.6403,136300000.0
2006-05-04 00:20:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2006-05-04 00:21:00,1.6405,1.6406,1.6405,1.6405,136300000.0
2006-05-04 00:22:00,1.6404,1.6406,1.6404,1.6405,136300000.0
2006-05-04 00:25:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2006-05-04 00:27:00,1.6405,1.6405,1.6402,1.6402,136300000.0
2006-05-04 00:28:00,1.6401,1.6402,1.6399,1.6399,136300000.0
2006-05-04 00:31:00,1.6398,1.6406,1.6398,1.6406,136300000.0
2006-05-04 00:32:00,1.6404,1.6404,1.6402,1.6402,136300000.0
2006-05-04 00:33:00,1.64,1.6403,1.64,1.6403,136300000.0
2006-05-04 00:34:00,1.6402,1.6404,1.6402,1.6404,136300000.0
2006-05-04 00:36:00,1.6405,1.6409,1.6403,1.6409,136300000.0
2006-05-04 00:37:00,1.6408,1.6408,1.6406,1.6407,136300000.0
2006-05-04 00:38:00,1.6406,1.6411,1.6406,1.6411,136300000.0
2006-05-04 00:39:00,1.6408,1.6411,1.6406,1.641,136300000.0
2006-05-04 00:40:00,1.6411,1.6413,1.6409,1.6412,136300000.0
2006-05-04 00:41:00,1.6415,1.6421,1.6415,1.6417,136300000.0
2006-05-04 00:42:00,1.6416,1.6419,1.6415,1.6417,136300000.0
2006-05-04 00:43:00,1.6419,1.642,1.6418,1.642,136300000.0
2006-05-04 00:44:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2006-05-04 00:45:00,1.642,1.642,1.6416,1.6416,136300000.0
2006-05-04 00:46:00,1.6417,1.6418,1.6417,1.6417,136300000.0
2006-05-04 00:47:00,1.6418,1.6418,1.6416,1.6417,136300000.0
2006-05-04 00:48:00,1.6416,1.6426,1.6416,1.6424,136300000.0
2006-05-04 00:49:00,1.642,1.6424,1.6416,1.6419,136300000.0
2006-05-04 00:50:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2006-05-04 00:51:00,1.6418,1.6424,1.6418,1.6419,136300000.0
2006-05-04 00:52:00,1.642,1.642,1.642,1.642,136300000.0
2006-05-04 00:53:00,1.6419,1.6419,1.6417,1.6418,136300000.0
2006-05-04 00:54:00,1.642,1.642,1.6418,1.6418,136300000.0
2006-05-04 00:55:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2006-05-04 00:56:00,1.6417,1.6418,1.6416,1.6418,136300000.0
2006-05-04 00:57:00,1.6417,1.6418,1.6417,1.6418,136300000.0
2006-05-04 00:58:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2006-05-04 00:59:00,1.6416,1.642,1.6414,1.6418,136300000.0
2006-05-04 01:00:00,1.6417,1.6418,1.6414,1.6416,136300000.0
2006-05-04 01:01:00,1.6415,1.6416,1.6415,1.6415,136300000.0
2006-05-04 01:03:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2006-05-04 01:04:00,1.6413,1.6415,1.6411,1.6412,136300000.0
2006-05-04 01:05:00,1.6413,1.6415,1.6411,1.6415,136300000.0
2006-05-04 01:06:00,1.6416,1.6416,1.6414,1.6415,136300000.0
2006-05-04 01:07:00,1.6416,1.6416,1.6415,1.6415,136300000.0
2006-05-04 01:09:00,1.6416,1.642,1.6416,1.642,136300000.0
2006-05-04 01:10:00,1.6419,1.642,1.6417,1.6418,136300000.0
2006-05-04 01:11:00,1.6417,1.642,1.6416,1.642,136300000.0
2006-05-04 01:12:00,1.6419,1.6419,1.6418,1.6418,136300000.0
2006-05-04 01:13:00,1.6417,1.6419,1.6417,1.6419,136300000.0
2006-05-04 01:14:00,1.6417,1.6419,1.6416,1.6419,136300000.0
2006-05-04 01:15:00,1.642,1.6425,1.642,1.6425,136300000.0
2006-05-04 01:16:00,1.6426,1.6426,1.6424,1.6425,136300000.0
2006-05-04 01:17:00,1.6424,1.6432,1.6423,1.6431,136300000.0
2006-05-04 01:18:00,1.643,1.6431,1.6429,1.6429,136300000.0
2006-05-04 01:19:00,1.6428,1.6431,1.6427,1.6429,136300000.0
2006-05-04 01:20:00,1.6427,1.6435,1.6427,1.6434,136300000.0
2006-05-04 01:21:00,1.6432,1.6434,1.6432,1.6433,136300000.0
2006-05-04 01:22:00,1.6434,1.6436,1.6433,1.6435,136300000.0
2006-05-04 01:23:00,1.6434,1.6436,1.6434,1.6435,136300000.0
2006-05-04 01:24:00,1.6433,1.6433,1.6432,1.6433,136300000.0
2006-05-04 01:25:00,1.6432,1.6432,1.6427,1.6429,136300000.0
2006-05-04 01:26:00,1.643,1.6431,1.6429,1.643,136300000.0
2006-05-04 01:27:00,1.6429,1.643,1.6427,1.6427,136300000.0
2006-05-04 01:28:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2006-05-04 01:29:00,1.6429,1.6432,1.6428,1.6432,136300000.0
2006-05-04 01:30:00,1.6433,1.6438,1.6433,1.6437,136300000.0
2006-05-04 01:31:00,1.6438,1.6438,1.6433,1.6434,136300000.0
2006-05-04 01:32:00,1.6433,1.6434,1.6433,1.6433,136300000.0
2006-05-04 01:33:00,1.6435,1.6435,1.6433,1.6433,136300000.0
2006-05-04 01:34:00,1.6435,1.6436,1.6435,1.6436,136300000.0
2006-05-04 01:35:00,1.6437,1.6437,1.6435,1.6435,136300000.0
2006-05-04 01:36:00,1.6434,1.6435,1.6426,1.643,136300000.0
2006-05-04 01:37:00,1.6431,1.6432,1.643,1.6431,136300000.0
2006-05-04 01:38:00,1.6432,1.6433,1.6429,1.6429,136300000.0
2006-05-04 01:39:00,1.6428,1.6431,1.6426,1.6426,136300000.0
2006-05-04 01:40:00,1.6427,1.643,1.6426,1.6427,136300000.0
2006-05-04 01:41:00,1.6429,1.6432,1.6428,1.6432,136300000.0
2006-05-04 01:42:00,1.6434,1.6434,1.6428,1.6429,136300000.0
2006-05-04 01:43:00,1.6428,1.6431,1.6427,1.6429,136300000.0
2006-05-04 01:44:00,1.6427,1.6429,1.6425,1.6427,136300000.0
2006-05-04 01:45:00,1.6428,1.6428,1.6423,1.6424,136300000.0
2006-05-04 01:46:00,1.6423,1.6424,1.6419,1.6423,136300000.0
2006-05-04 01:47:00,1.6422,1.6423,1.642,1.6421,136300000.0
2006-05-04 01:48:00,1.6418,1.6422,1.6418,1.642,136300000.0
2006-05-04 01:49:00,1.6421,1.6424,1.6417,1.6417,136300000.0
2006-05-04 01:50:00,1.6418,1.642,1.6416,1.6418,136300000.0
2006-05-04 01:51:00,1.6419,1.642,1.6414,1.6414,136300000.0
2006-05-04 01:52:00,1.6413,1.6415,1.6412,1.6415,136300000.0
2006-05-04 01:53:00,1.6414,1.6415,1.6413,1.6414,136300000.0
2006-05-04 01:54:00,1.6415,1.6416,1.6413,1.6416,136300000.0
2006-05-04 01:55:00,1.6415,1.6417,1.6415,1.6416,136300000.0
2006-05-04 01:56:00,1.6417,1.6417,1.6415,1.6415,136300000.0
2006-05-04 01:57:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2006-05-04 01:58:00,1.6417,1.6417,1.6413,1.6415,136300000.0
2006-05-04 01:59:00,1.6416,1.6417,1.6412,1.6412,136300000.0
2006-05-04 02:00:00,1.6413,1.642,1.6412,1.6419,136300000.0
2006-05-04 02:01:00,1.6418,1.6421,1.6418,1.6419,136300000.0
2006-05-04 02:02:00,1.642,1.6423,1.6419,1.6423,136300000.0
2006-05-04 02:03:00,1.6424,1.6427,1.6423,1.6424,136300000.0
2006-05-04 02:04:00,1.6423,1.6423,1.6421,1.6422,136300000.0
2006-05-04 02:05:00,1.6421,1.6421,1.6415,1.6417,136300000.0
2006-05-04 02:06:00,1.6418,1.642,1.6417,1.6419,136300000.0
2006-05-04 02:07:00,1.642,1.6421,1.6416,1.6417,136300000.0
2006-05-04 02:08:00,1.6415,1.6419,1.6415,1.6418,136300000.0
2006-05-04 02:10:00,1.6419,1.6424,1.6418,1.642,136300000.0
2006-05-04 02:11:00,1.6419,1.6419,1.6416,1.6417,136300000.0
2006-05-04 02:12:00,1.6418,1.6421,1.6416,1.6421,136300000.0
2006-05-04 02:13:00,1.642,1.642,1.6419,1.6419,136300000.0
2006-05-04 02:14:00,1.6418,1.642,1.6418,1.642,136300000.0
2006-05-04 02:15:00,1.6419,1.6422,1.6419,1.6422,136300000.0
2006-05-04 02:16:00,1.6421,1.6422,1.6421,1.6422,136300000.0
2006-05-04 02:17:00,1.6423,1.6424,1.6422,1.6422,136300000.0
2006-05-04 02:19:00,1.6423,1.6423,1.6422,1.6423,136300000.0
2006-05-04 02:20:00,1.6422,1.6424,1.6421,1.6421,136300000.0
2006-05-04 02:21:00,1.642,1.6421,1.6419,1.6421,136300000.0
2006-05-04 02:22:00,1.642,1.6421,1.6419,1.642,136300000.0
2006-05-04 02:23:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2006-05-04 02:24:00,1.642,1.6424,1.642,1.6421,136300000.0
2006-05-04 02:25:00,1.6422,1.6424,1.6421,1.6424,136300000.0
2006-05-04 02:26:00,1.6425,1.6427,1.6424,1.6425,136300000.0
2006-05-04 02:27:00,1.6426,1.643,1.6426,1.643,136300000.0
2006-05-04 02:28:00,1.6429,1.643,1.6428,1.6429,136300000.0
2006-05-04 02:29:00,1.643,1.643,1.6426,1.6428,136300000.0
2006-05-04 02:30:00,1.6427,1.6429,1.6423,1.6426,136300000.0
2006-05-04 02:31:00,1.6425,1.6428,1.6425,1.6426,136300000.0
2006-05-04 02:32:00,1.6425,1.6426,1.6424,1.6426,136300000.0
2006-05-04 02:33:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2006-05-04 02:34:00,1.6426,1.6426,1.6424,1.6424,136300000.0
2006-05-04 02:35:00,1.6427,1.6427,1.6423,1.6424,136300000.0
2006-05-04 02:36:00,1.6425,1.6427,1.6423,1.6426,136300000.0
2006-05-04 02:37:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2006-05-04 02:38:00,1.6426,1.6428,1.6425,1.6427,136300000.0
2006-05-04 02:39:00,1.6428,1.6429,1.6427,1.6428,136300000.0
2006-05-04 02:40:00,1.6427,1.6427,1.6419,1.6425,136300000.0
2006-05-04 02:41:00,1.6426,1.6426,1.6425,1.6426,136300000.0
2006-05-04 02:44:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2006-05-04 02:45:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2006-05-04 02:46:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2006-05-04 02:48:00,1.6422,1.6423,1.6422,1.6422,136300000.0
2006-05-04 02:49:00,1.6425,1.6426,1.6422,1.6422,136300000.0
2006-05-04 02:50:00,1.6423,1.6424,1.6422,1.6422,136300000.0
2006-05-04 02:51:00,1.6424,1.6424,1.6422,1.6423,136300000.0
2006-05-04 02:52:00,1.6424,1.6428,1.6424,1.6426,136300000.0
2006-05-04 02:53:00,1.6427,1.6427,1.6424,1.6424,136300000.0
2006-05-04 02:54:00,1.6425,1.6426,1.6424,1.6426,136300000.0
2006-05-04 02:55:00,1.6425,1.6426,1.6425,1.6425,136300000.0
2006-05-04 02:56:00,1.6424,1.6428,1.6424,1.6427,136300000.0
2006-05-04 02:57:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2006-05-04 02:58:00,1.6428,1.6428,1.6426,1.6428,136300000.0
2006-05-04 02:59:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2006-05-04 03:02:00,1.6427,1.6427,1.6426,1.6426,136300000.0
2006-05-04 03:03:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2006-05-04 03:04:00,1.6424,1.6425,1.6423,1.6425,136300000.0
2006-05-04 03:05:00,1.6426,1.6426,1.6423,1.6423,136300000.0
2006-05-04 03:06:00,1.6422,1.6425,1.6422,1.6422,136300000.0
2006-05-04 03:07:00,1.6423,1.6427,1.6423,1.6427,136300000.0
2006-05-04 03:08:00,1.6426,1.6427,1.6426,1.6426,136300000.0
2006-05-04 03:09:00,1.6425,1.6426,1.6425,1.6425,136300000.0
2006-05-04 03:10:00,1.6424,1.6428,1.6424,1.6427,136300000.0
2006-05-04 03:11:00,1.6428,1.6428,1.6426,1.6427,136300000.0
2006-05-04 03:12:00,1.6426,1.6427,1.6424,1.6426,136300000.0
2006-05-04 03:13:00,1.6425,1.6429,1.6425,1.6426,136300000.0
2006-05-04 03:14:00,1.6429,1.6429,1.6426,1.6428,136300000.0
2006-05-04 03:15:00,1.6431,1.6431,1.6427,1.6427,136300000.0
2006-05-04 03:16:00,1.6428,1.6429,1.6427,1.6428,136300000.0
2006-05-04 03:17:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2006-05-04 03:18:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2006-05-04 03:19:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2006-05-04 03:20:00,1.643,1.6432,1.6429,1.6431,136300000.0
2006-05-04 03:21:00,1.643,1.6431,1.6427,1.643,136300000.0
2006-05-04 03:22:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2006-05-04 03:23:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2006-05-04 03:24:00,1.643,1.643,1.6429,1.643,136300000.0
2006-05-04 03:25:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2006-05-04 03:26:00,1.643,1.6432,1.643,1.6432,136300000.0
2006-05-04 03:27:00,1.6431,1.6432,1.643,1.6431,136300000.0
2006-05-04 03:28:00,1.643,1.643,1.6427,1.643,136300000.0
2006-05-04 03:29:00,1.6431,1.6431,1.643,1.6431,136300000.0
2006-05-04 03:31:00,1.6432,1.6432,1.6431,1.6431,136300000.0
2006-05-04 03:32:00,1.643,1.6431,1.643,1.6431,136300000.0
2006-05-04 03:33:00,1.643,1.6432,1.6429,1.6432,136300000.0
2006-05-04 03:34:00,1.6431,1.6431,1.6429,1.6431,136300000.0
2006-05-04 03:35:00,1.643,1.6432,1.6429,1.6432,136300000.0
2006-05-04 03:37:00,1.6431,1.6432,1.6431,1.6431,136300000.0
2006-05-04 03:38:00,1.6432,1.6432,1.643,1.6431,136300000.0
2006-05-04 03:39:00,1.6432,1.6434,1.6431,1.6432,136300000.0
2006-05-04 03:40:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2006-05-04 03:41:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2006-05-04 03:42:00,1.6432,1.6432,1.643,1.6431,136300000.0
2006-05-04 03:43:00,1.6432,1.6432,1.6431,1.6431,136300000.0
2006-05-04 03:44:00,1.6432,1.6432,1.6431,1.6432,136300000.0
2006-05-04 03:45:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2006-05-04 03:46:00,1.643,1.6431,1.643,1.6431,136300000.0
2006-05-04 03:47:00,1.643,1.6431,1.6428,1.6429,136300000.0
2006-05-04 03:49:00,1.643,1.643,1.643,1.643,136300000.0
2006-05-04 03:50:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2006-05-04 03:51:00,1.6428,1.643,1.6428,1.643,136300000.0
2006-05-04 03:52:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2006-05-04 03:53:00,1.643,1.643,1.643,1.643,136300000.0
2006-05-04 03:54:00,1.6429,1.643,1.6429,1.6429,136300000.0
2006-05-04 03:55:00,1.6428,1.643,1.6428,1.6429,136300000.0
2006-05-04 03:56:00,1.643,1.643,1.6429,1.643,136300000.0
2006-05-04 03:58:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2006-05-04 03:59:00,1.643,1.643,1.643,1.643,136300000.0
2006-05-04 04:03:00,1.6428,1.6431,1.6428,1.6431,136300000.0
2006-05-04 04:04:00,1.643,1.643,1.6427,1.6427,136300000.0
2006-05-04 04:05:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2006-05-04 04:06:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2006-05-04 04:10:00,1.6431,1.6431,1.6429,1.643,136300000.0
2006-05-04 04:11:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2006-05-04 04:14:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2006-05-04 04:16:00,1.643,1.643,1.643,1.643,136300000.0
2006-05-04 04:18:00,1.6431,1.6431,1.643,1.643,136300000.0
2006-05-04 04:19:00,1.6429,1.643,1.6429,1.643,136300000.0
2006-05-04 04:20:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2006-05-04 04:21:00,1.643,1.643,1.6424,1.6424,136300000.0
2006-05-04 04:22:00,1.6425,1.6426,1.6424,1.6426,136300000.0
2006-05-04 04:23:00,1.6427,1.643,1.6426,1.6427,136300000.0
2006-05-04 04:24:00,1.6423,1.6427,1.6423,1.6425,136300000.0
2006-05-04 04:25:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2006-05-04 04:26:00,1.6426,1.6427,1.6424,1.6426,136300000.0
2006-05-04 04:27:00,1.6427,1.6427,1.6426,1.6427,136300000.0
2006-05-04 04:28:00,1.6426,1.6429,1.6426,1.6429,136300000.0
2006-05-04 04:29:00,1.6428,1.6431,1.6428,1.6431,136300000.0
2006-05-04 04:30:00,1.643,1.6431,1.6429,1.6431,136300000.0
2006-05-04 04:32:00,1.643,1.643,1.6429,1.6429,136300000.0
2006-05-04 04:33:00,1.6428,1.6431,1.6427,1.6428,136300000.0
2006-05-04 04:34:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2006-05-04 04:35:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2006-05-04 04:37:00,1.6427,1.6427,1.6426,1.6427,136300000.0
2006-05-04 04:39:00,1.6428,1.643,1.6427,1.643,136300000.0
2006-05-04 04:40:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2006-05-04 04:41:00,1.643,1.643,1.643,1.643,136300000.0
2006-05-04 04:42:00,1.6429,1.643,1.6427,1.6429,136300000.0
2006-05-04 04:44:00,1.6428,1.643,1.6428,1.643,136300000.0
2006-05-04 04:45:00,1.6431,1.6431,1.643,1.6431,136300000.0
2006-05-04 04:46:00,1.643,1.643,1.6429,1.643,136300000.0
2006-05-04 04:48:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2006-05-04 04:49:00,1.6428,1.643,1.6428,1.6429,136300000.0
2006-05-04 04:50:00,1.643,1.643,1.643,1.643,136300000.0
2006-05-04 04:51:00,1.6431,1.6432,1.6431,1.6432,136300000.0
2006-05-04 04:52:00,1.6431,1.6431,1.6428,1.643,136300000.0
2006-05-04 04:53:00,1.6429,1.6435,1.6429,1.643,136300000.0
2006-05-04 04:54:00,1.6431,1.6435,1.643,1.6433,136300000.0
2006-05-04 04:55:00,1.6436,1.6437,1.6436,1.6437,136300000.0
2006-05-04 04:57:00,1.6438,1.644,1.6438,1.644,136300000.0
2006-05-04 04:58:00,1.6441,1.6441,1.6437,1.6437,136300000.0
2006-05-04 04:59:00,1.6436,1.6437,1.6436,1.6437,136300000.0
2006-05-04 05:00:00,1.6439,1.644,1.6438,1.6438,136300000.0
2006-05-04 05:01:00,1.6437,1.6439,1.6437,1.6438,136300000.0
2006-05-04 05:02:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2006-05-04 05:04:00,1.644,1.644,1.644,1.644,136300000.0
2006-05-04 05:05:00,1.6441,1.6441,1.6438,1.644,136300000.0
2006-05-04 05:06:00,1.6439,1.6443,1.6439,1.6442,136300000.0
2006-05-04 05:07:00,1.6441,1.6441,1.6438,1.6439,136300000.0
2006-05-04 05:08:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2006-05-04 05:09:00,1.6438,1.6439,1.6437,1.6437,136300000.0
2006-05-04 05:10:00,1.6438,1.6438,1.6437,1.6438,136300000.0
2006-05-04 05:11:00,1.6437,1.644,1.6437,1.6438,136300000.0
2006-05-04 05:12:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2006-05-04 05:13:00,1.644,1.6442,1.644,1.6441,136300000.0
2006-05-04 05:14:00,1.6442,1.6443,1.6442,1.6442,136300000.0
2006-05-04 05:15:00,1.6443,1.6444,1.6441,1.6443,136300000.0
2006-05-04 05:16:00,1.6442,1.6442,1.6441,1.6441,136300000.0
2006-05-04 05:17:00,1.6442,1.6443,1.644,1.644,136300000.0
2006-05-04 05:18:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2006-05-04 05:19:00,1.6442,1.6444,1.6442,1.6443,136300000.0
2006-05-04 05:20:00,1.6442,1.6442,1.6441,1.6442,136300000.0
2006-05-04 05:21:00,1.644,1.6443,1.6437,1.6439,136300000.0
2006-05-04 05:22:00,1.644,1.6441,1.644,1.6441,136300000.0
2006-05-04 05:23:00,1.6439,1.644,1.6438,1.644,136300000.0
2006-05-04 05:24:00,1.6441,1.6441,1.6437,1.6437,136300000.0
2006-05-04 05:25:00,1.6438,1.644,1.6438,1.644,136300000.0
2006-05-04 05:26:00,1.6439,1.644,1.6439,1.644,136300000.0
2006-05-04 05:27:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2006-05-04 05:28:00,1.6436,1.644,1.6436,1.644,136300000.0
2006-05-04 05:29:00,1.6439,1.644,1.6438,1.6439,136300000.0
2006-05-04 05:30:00,1.6436,1.6436,1.643,1.6431,136300000.0
2006-05-04 05:31:00,1.6434,1.6434,1.6432,1.6433,136300000.0
2006-05-04 05:32:00,1.6432,1.6435,1.6432,1.6434,136300000.0
2006-05-04 05:33:00,1.6433,1.6434,1.6432,1.6434,136300000.0
2006-05-04 05:34:00,1.6435,1.6435,1.6431,1.6433,136300000.0
2006-05-04 05:35:00,1.6431,1.6437,1.6431,1.6435,136300000.0
2006-05-04 05:36:00,1.6434,1.6435,1.6434,1.6434,136300000.0
2006-05-04 05:37:00,1.6435,1.6435,1.6434,1.6434,136300000.0
2006-05-04 05:38:00,1.6433,1.6434,1.6431,1.6431,136300000.0
2006-05-04 05:39:00,1.643,1.6432,1.643,1.643,136300000.0
2006-05-04 05:40:00,1.6431,1.6433,1.6429,1.6431,136300000.0
2006-05-04 05:41:00,1.6432,1.6432,1.643,1.643,136300000.0
2006-05-04 05:42:00,1.6431,1.6431,1.6429,1.643,136300000.0
2006-05-04 05:43:00,1.6431,1.6435,1.643,1.6434,136300000.0
2006-05-04 05:44:00,1.6432,1.6433,1.643,1.643,136300000.0
2006-05-04 05:45:00,1.6431,1.6432,1.643,1.643,136300000.0
2006-05-04 05:46:00,1.6429,1.6429,1.6425,1.6426,136300000.0
2006-05-04 05:47:00,1.6427,1.6427,1.6424,1.6426,136300000.0
2006-05-04 05:48:00,1.6427,1.6427,1.6426,1.6426,136300000.0
2006-05-04 05:49:00,1.6425,1.6427,1.6425,1.6425,136300000.0
2006-05-04 05:50:00,1.6426,1.6426,1.6423,1.6423,136300000.0
2006-05-04 05:51:00,1.6424,1.6425,1.6422,1.6425,136300000.0
2006-05-04 05:52:00,1.6424,1.6425,1.6422,1.6422,136300000.0
2006-05-04 05:53:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2006-05-04 05:54:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2006-05-04 05:55:00,1.6422,1.6425,1.6421,1.6425,136300000.0
2006-05-04 05:56:00,1.6424,1.6425,1.6422,1.6422,136300000.0
2006-05-04 05:57:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2006-05-04 05:58:00,1.6426,1.6429,1.6425,1.6425,136300000.0
2006-05-04 05:59:00,1.6424,1.6426,1.6422,1.6426,136300000.0
2006-05-04 06:00:00,1.6425,1.6428,1.6425,1.6427,136300000.0
2006-05-04 06:01:00,1.6428,1.643,1.6424,1.643,136300000.0
2006-05-04 06:02:00,1.6432,1.6432,1.6429,1.643,136300000.0
2006-05-04 06:03:00,1.6432,1.6432,1.6426,1.6426,136300000.0
2006-05-04 06:04:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2006-05-04 06:05:00,1.6427,1.6428,1.6425,1.6426,136300000.0
2006-05-04 06:06:00,1.6427,1.6431,1.6426,1.6429,136300000.0
2006-05-04 06:07:00,1.6431,1.6431,1.6426,1.6427,136300000.0
2006-05-04 06:08:00,1.6426,1.6432,1.6426,1.6427,136300000.0
2006-05-04 06:09:00,1.6428,1.6428,1.6426,1.6427,136300000.0
2006-05-04 06:10:00,1.6426,1.6426,1.6424,1.6424,136300000.0
2006-05-04 06:11:00,1.6425,1.6429,1.6424,1.6424,136300000.0
2006-05-04 06:12:00,1.6425,1.6427,1.6425,1.6426,136300000.0
2006-05-04 06:13:00,1.6427,1.6427,1.6425,1.6427,136300000.0
2006-05-04 06:14:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2006-05-04 06:15:00,1.6425,1.6429,1.6425,1.6428,136300000.0
2006-05-04 06:16:00,1.6429,1.643,1.6427,1.6429,136300000.0
2006-05-04 06:17:00,1.6428,1.643,1.6427,1.6428,136300000.0
2006-05-04 06:18:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2006-05-04 06:19:00,1.6428,1.6429,1.6426,1.6427,136300000.0
2006-05-04 06:20:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2006-05-04 06:22:00,1.6428,1.6429,1.6427,1.6427,136300000.0
2006-05-04 06:26:00,1.6425,1.6427,1.6425,1.6426,136300000.0
2006-05-04 06:27:00,1.6425,1.6432,1.6425,1.643,136300000.0
2006-05-04 06:28:00,1.6431,1.6432,1.6429,1.6432,136300000.0
2006-05-04 06:29:00,1.6433,1.6435,1.643,1.6431,136300000.0
2006-05-04 06:30:00,1.6432,1.6435,1.6431,1.6434,136300000.0
2006-05-04 06:31:00,1.6436,1.6436,1.6432,1.6435,136300000.0
2006-05-04 06:32:00,1.6434,1.6436,1.6434,1.6436,136300000.0
2006-05-04 06:33:00,1.6438,1.6438,1.6434,1.6436,136300000.0
2006-05-04 06:34:00,1.6435,1.6438,1.6435,1.6436,136300000.0
2006-05-04 06:35:00,1.6437,1.6443,1.6435,1.6441,136300000.0
2006-05-04 06:36:00,1.644,1.644,1.6436,1.6438,136300000.0
2006-05-04 06:37:00,1.6437,1.6438,1.6437,1.6437,136300000.0
2006-05-04 06:38:00,1.6438,1.6441,1.6437,1.6438,136300000.0
2006-05-04 06:39:00,1.6439,1.644,1.6438,1.6439,136300000.0
2006-05-04 06:40:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2006-05-04 06:41:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2006-05-04 06:42:00,1.644,1.6442,1.644,1.644,136300000.0
2006-05-04 06:43:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2006-05-04 06:44:00,1.6439,1.644,1.6439,1.644,136300000.0
2006-05-04 06:45:00,1.6441,1.6441,1.6438,1.6439,136300000.0
2006-05-04 06:46:00,1.6437,1.6442,1.6437,1.6442,136300000.0
2006-05-04 06:47:00,1.6441,1.6441,1.6438,1.644,136300000.0
2006-05-04 06:48:00,1.6439,1.644,1.6436,1.6437,136300000.0
2006-05-04 06:49:00,1.6438,1.6439,1.6436,1.6438,136300000.0
2006-05-04 06:50:00,1.6435,1.6435,1.6434,1.6435,136300000.0
2006-05-04 06:51:00,1.6434,1.6436,1.6433,1.6433,136300000.0
2006-05-04 06:52:00,1.6434,1.6438,1.6434,1.6438,136300000.0
2006-05-04 06:53:00,1.6436,1.6438,1.6436,1.6436,136300000.0
2006-05-04 06:54:00,1.6437,1.6439,1.6433,1.6439,136300000.0
2006-05-04 06:55:00,1.644,1.6441,1.6439,1.6441,136300000.0
2006-05-04 06:56:00,1.644,1.644,1.6439,1.6439,136300000.0
2006-05-04 06:57:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2006-05-04 06:58:00,1.6437,1.6438,1.6437,1.6438,136300000.0
2006-05-04 06:59:00,1.6439,1.644,1.6439,1.644,136300000.0
2006-05-04 07:00:00,1.6442,1.6442,1.644,1.644,136300000.0
2006-05-04 07:01:00,1.6438,1.644,1.6438,1.644,136300000.0
2006-05-04 07:02:00,1.6438,1.644,1.6436,1.6438,136300000.0
2006-05-04 07:03:00,1.6439,1.644,1.6438,1.6438,136300000.0
2006-05-04 07:04:00,1.6439,1.6439,1.6436,1.6437,136300000.0
2006-05-04 07:05:00,1.6436,1.6439,1.6436,1.6437,136300000.0
2006-05-04 07:06:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2006-05-04 07:07:00,1.6438,1.6441,1.6438,1.6441,136300000.0
2006-05-04 07:08:00,1.644,1.6443,1.644,1.6443,136300000.0
2006-05-04 07:09:00,1.6442,1.6442,1.644,1.6441,136300000.0
2006-05-04 07:10:00,1.6442,1.6443,1.6442,1.6443,136300000.0
2006-05-04 07:11:00,1.6444,1.6446,1.6443,1.6445,136300000.0
2006-05-04 07:12:00,1.6446,1.6446,1.6443,1.6444,136300000.0
2006-05-04 07:13:00,1.6443,1.6444,1.6443,1.6444,136300000.0
2006-05-04 07:14:00,1.6445,1.6445,1.6442,1.6444,136300000.0
2006-05-04 07:15:00,1.6445,1.6445,1.6442,1.6443,136300000.0
2006-05-04 07:16:00,1.6442,1.6444,1.6442,1.6444,136300000.0
2006-05-04 07:17:00,1.6445,1.6445,1.6443,1.6444,136300000.0
2006-05-04 07:18:00,1.6443,1.6443,1.6441,1.6441,136300000.0
2006-05-04 07:19:00,1.6442,1.6443,1.6441,1.6442,136300000.0
2006-05-04 07:20:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2006-05-04 07:22:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2006-05-04 07:23:00,1.6441,1.6446,1.6441,1.6445,136300000.0
2006-05-04 07:24:00,1.6444,1.6445,1.6444,1.6444,136300000.0
2006-05-04 07:25:00,1.6445,1.6446,1.6444,1.6446,136300000.0
2006-05-04 07:26:00,1.6444,1.6446,1.6444,1.6444,136300000.0
2006-05-04 07:27:00,1.6445,1.6445,1.6441,1.6444,136300000.0
2006-05-04 07:28:00,1.6443,1.6444,1.6443,1.6443,136300000.0
2006-05-04 07:29:00,1.6442,1.6444,1.6442,1.6444,136300000.0
2006-05-04 07:30:00,1.6445,1.6445,1.6443,1.6443,136300000.0
2006-05-04 07:31:00,1.6444,1.6449,1.6444,1.6446,136300000.0
2006-05-04 07:32:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2006-05-04 07:34:00,1.6448,1.6448,1.644,1.6442,136300000.0
2006-05-04 07:35:00,1.6443,1.6445,1.6442,1.6442,136300000.0
2006-05-04 07:36:00,1.6441,1.6445,1.6441,1.6443,136300000.0
2006-05-04 07:37:00,1.6442,1.6443,1.644,1.6443,136300000.0
2006-05-04 07:38:00,1.6441,1.6442,1.6439,1.6439,136300000.0
2006-05-04 07:39:00,1.6441,1.6442,1.644,1.6442,136300000.0
2006-05-04 07:40:00,1.6443,1.6444,1.6442,1.6442,136300000.0
2006-05-04 07:41:00,1.6443,1.6449,1.6443,1.6447,136300000.0
2006-05-04 07:42:00,1.6448,1.6451,1.6446,1.6451,136300000.0
2006-05-04 07:43:00,1.645,1.645,1.6449,1.6449,136300000.0
2006-05-04 07:44:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2006-05-04 07:45:00,1.6449,1.645,1.6448,1.645,136300000.0
2006-05-04 07:46:00,1.6449,1.645,1.6448,1.6448,136300000.0
2006-05-04 07:47:00,1.6449,1.6449,1.6446,1.6446,136300000.0
2006-05-04 07:48:00,1.6447,1.6448,1.6446,1.6446,136300000.0
2006-05-04 07:49:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2006-05-04 07:50:00,1.6446,1.6447,1.6445,1.6445,136300000.0
2006-05-04 07:51:00,1.6444,1.6444,1.6442,1.6442,136300000.0
2006-05-04 07:52:00,1.6441,1.6442,1.6441,1.6441,136300000.0
2006-05-04 07:53:00,1.6442,1.6445,1.6442,1.6444,136300000.0
2006-05-04 07:54:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2006-05-04 07:55:00,1.6444,1.6448,1.6442,1.6445,136300000.0
2006-05-04 07:56:00,1.6444,1.6448,1.6444,1.6447,136300000.0
2006-05-04 07:57:00,1.6446,1.6447,1.6446,1.6447,136300000.0
2006-05-04 07:58:00,1.6448,1.6448,1.6447,1.6448,136300000.0
2006-05-04 07:59:00,1.6449,1.6449,1.6443,1.6443,136300000.0
2006-05-04 08:00:00,1.6447,1.6449,1.6444,1.6447,136300000.0
2006-05-04 08:01:00,1.6448,1.6449,1.6445,1.6449,136300000.0
2006-05-04 08:02:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2006-05-04 08:03:00,1.6448,1.6448,1.6444,1.6448,136300000.0
2006-05-04 08:04:00,1.6447,1.645,1.6444,1.6449,136300000.0
2006-05-04 08:05:00,1.6447,1.6449,1.6446,1.6447,136300000.0
2006-05-04 08:06:00,1.6445,1.6449,1.6442,1.6444,136300000.0
2006-05-04 08:07:00,1.6441,1.6447,1.6439,1.6444,136300000.0
2006-05-04 08:08:00,1.6443,1.6444,1.6439,1.6443,136300000.0
2006-05-04 08:09:00,1.6442,1.6443,1.6438,1.6441,136300000.0
2006-05-04 08:10:00,1.644,1.6442,1.644,1.6442,136300000.0
2006-05-04 08:11:00,1.6439,1.6442,1.6436,1.6439,136300000.0
2006-05-04 08:12:00,1.6441,1.6442,1.6438,1.644,136300000.0
2006-05-04 08:13:00,1.6442,1.6442,1.6437,1.644,136300000.0
2006-05-04 08:14:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2006-05-04 08:15:00,1.6441,1.6442,1.6439,1.6439,136300000.0
2006-05-04 08:16:00,1.644,1.644,1.6438,1.6439,136300000.0
2006-05-04 08:17:00,1.644,1.6441,1.6438,1.6439,136300000.0
2006-05-04 08:18:00,1.644,1.6441,1.6439,1.644,136300000.0
2006-05-04 08:19:00,1.6439,1.6441,1.6438,1.6441,136300000.0
2006-05-04 08:20:00,1.6442,1.6443,1.644,1.644,136300000.0
2006-05-04 08:21:00,1.6438,1.6441,1.6436,1.6439,136300000.0
2006-05-04 08:22:00,1.6438,1.6439,1.6435,1.6439,136300000.0
2006-05-04 08:23:00,1.6438,1.644,1.6438,1.644,136300000.0
2006-05-04 08:24:00,1.6437,1.6441,1.6437,1.6441,136300000.0
2006-05-04 08:25:00,1.644,1.6443,1.6438,1.6439,136300000.0
2006-05-04 08:26:00,1.644,1.6441,1.6437,1.644,136300000.0
2006-05-04 08:27:00,1.6439,1.6441,1.6437,1.644,136300000.0
2006-05-04 08:28:00,1.6439,1.6442,1.6438,1.6441,136300000.0
2006-05-04 08:29:00,1.6442,1.6445,1.6441,1.6442,136300000.0
2006-05-04 08:30:00,1.6441,1.6444,1.6441,1.6442,136300000.0
2006-05-04 08:31:00,1.6443,1.6443,1.6439,1.6441,136300000.0
2006-05-04 08:32:00,1.6442,1.6444,1.6439,1.6439,136300000.0
2006-05-04 08:33:00,1.644,1.644,1.6433,1.6434,136300000.0
2006-05-04 08:34:00,1.6435,1.6438,1.6434,1.6434,136300000.0
2006-05-04 08:35:00,1.6431,1.6437,1.643,1.6436,136300000.0
2006-05-04 08:36:00,1.6435,1.6438,1.6434,1.6434,136300000.0
2006-05-04 08:37:00,1.6433,1.644,1.6432,1.6439,136300000.0
2006-05-04 08:38:00,1.644,1.644,1.6437,1.644,136300000.0
2006-05-04 08:39:00,1.6437,1.644,1.6435,1.644,136300000.0
2006-05-04 08:40:00,1.6442,1.6444,1.644,1.6442,136300000.0
2006-05-04 08:41:00,1.6443,1.6449,1.6442,1.6448,136300000.0
2006-05-04 08:42:00,1.6447,1.6451,1.6444,1.6446,136300000.0
2006-05-04 08:43:00,1.6447,1.6448,1.6444,1.6447,136300000.0
2006-05-04 08:44:00,1.6446,1.6447,1.6442,1.6447,136300000.0
2006-05-04 08:45:00,1.6446,1.6451,1.6446,1.6451,136300000.0
2006-05-04 08:46:00,1.645,1.6451,1.6445,1.6445,136300000.0
2006-05-04 08:47:00,1.6444,1.6448,1.6444,1.6446,136300000.0
2006-05-04 08:48:00,1.6445,1.6447,1.644,1.6443,136300000.0
2006-05-04 08:49:00,1.6442,1.6448,1.6442,1.6447,136300000.0
2006-05-04 08:50:00,1.6448,1.6449,1.6446,1.6448,136300000.0
2006-05-04 08:51:00,1.6447,1.645,1.6444,1.645,136300000.0
2006-05-04 08:52:00,1.6448,1.645,1.6445,1.6446,136300000.0
2006-05-04 08:53:00,1.6445,1.6451,1.6445,1.6449,136300000.0
2006-05-04 08:54:00,1.6448,1.6452,1.6448,1.645,136300000.0
2006-05-04 08:55:00,1.6452,1.6455,1.645,1.6451,136300000.0
2006-05-04 08:56:00,1.6453,1.6455,1.6451,1.6451,136300000.0
2006-05-04 08:57:00,1.6452,1.6453,1.645,1.6453,136300000.0
2006-05-04 08:58:00,1.6452,1.6457,1.6452,1.6456,136300000.0
2006-05-04 08:59:00,1.6455,1.6456,1.6452,1.6454,136300000.0
2006-05-04 09:00:00,1.6452,1.6453,1.6446,1.6446,136300000.0
2006-05-04 09:01:00,1.6447,1.6452,1.6446,1.6446,136300000.0
2006-05-04 09:02:00,1.6445,1.6447,1.6442,1.6446,136300000.0
2006-05-04 09:03:00,1.6445,1.6449,1.6443,1.6447,136300000.0
2006-05-04 09:04:00,1.6448,1.645,1.6447,1.6448,136300000.0
2006-05-04 09:05:00,1.6449,1.645,1.6441,1.6441,136300000.0
2006-05-04 09:06:00,1.6443,1.6445,1.6442,1.6445,136300000.0
2006-05-04 09:07:00,1.6443,1.6444,1.6441,1.6443,136300000.0
2006-05-04 09:08:00,1.6442,1.6445,1.6441,1.6442,136300000.0
2006-05-04 09:09:00,1.6441,1.6445,1.6438,1.6444,136300000.0
2006-05-04 09:10:00,1.6443,1.6443,1.6435,1.644,136300000.0
2006-05-04 09:11:00,1.6439,1.6443,1.6438,1.644,136300000.0
2006-05-04 09:12:00,1.6439,1.6444,1.6438,1.6443,136300000.0
2006-05-04 09:13:00,1.6444,1.6449,1.6444,1.6449,136300000.0
2006-05-04 09:14:00,1.6448,1.6449,1.6443,1.6445,136300000.0
2006-05-04 09:15:00,1.6444,1.6447,1.6443,1.6443,136300000.0
2006-05-04 09:16:00,1.6442,1.6449,1.644,1.6446,136300000.0
2006-05-04 09:17:00,1.6448,1.6452,1.6444,1.6446,136300000.0
2006-05-04 09:18:00,1.6445,1.6451,1.6439,1.6439,136300000.0
2006-05-04 09:19:00,1.644,1.6442,1.6435,1.6441,136300000.0
2006-05-04 09:20:00,1.6438,1.6442,1.6437,1.6437,136300000.0
2006-05-04 09:21:00,1.6439,1.6439,1.6433,1.6435,136300000.0
2006-05-04 09:22:00,1.6433,1.6437,1.6433,1.6434,136300000.0
2006-05-04 09:23:00,1.6435,1.6438,1.6432,1.6433,136300000.0
2006-05-04 09:24:00,1.6434,1.6435,1.6431,1.6434,136300000.0
2006-05-04 09:25:00,1.6433,1.6434,1.6431,1.6433,136300000.0
2006-05-04 09:26:00,1.6432,1.6432,1.6428,1.6431,136300000.0
2006-05-04 09:27:00,1.6432,1.6432,1.6427,1.6428,136300000.0
2006-05-04 09:28:00,1.6427,1.644,1.6427,1.6437,136300000.0
2006-05-04 09:29:00,1.6436,1.6443,1.6436,1.6443,136300000.0
2006-05-04 09:30:00,1.644,1.6445,1.6438,1.6438,136300000.0
2006-05-04 09:31:00,1.644,1.6443,1.6438,1.6441,136300000.0
2006-05-04 09:32:00,1.6442,1.6444,1.6439,1.6439,136300000.0
2006-05-04 09:33:00,1.644,1.6441,1.6437,1.6437,136300000.0
2006-05-04 09:34:00,1.6436,1.6436,1.6434,1.6436,136300000.0
2006-05-04 09:35:00,1.6435,1.6436,1.6434,1.6435,136300000.0
2006-05-04 09:36:00,1.6436,1.6437,1.643,1.6432,136300000.0
2006-05-04 09:37:00,1.6433,1.6433,1.643,1.6432,136300000.0
2006-05-04 09:38:00,1.6431,1.6433,1.643,1.643,136300000.0
2006-05-04 09:39:00,1.6429,1.6433,1.6429,1.6433,136300000.0
2006-05-04 09:40:00,1.6432,1.6433,1.6427,1.6429,136300000.0
2006-05-04 09:41:00,1.6428,1.643,1.6428,1.6429,136300000.0
2006-05-04 09:42:00,1.643,1.6432,1.643,1.6432,136300000.0
2006-05-04 09:43:00,1.6433,1.6435,1.6432,1.6435,136300000.0
2006-05-04 09:44:00,1.6436,1.6436,1.6434,1.6436,136300000.0
2006-05-04 09:45:00,1.6435,1.6437,1.6435,1.6436,136300000.0
2006-05-04 09:46:00,1.6437,1.6439,1.6434,1.6437,136300000.0
2006-05-04 09:47:00,1.6436,1.6438,1.6433,1.6435,136300000.0
2006-05-04 09:48:00,1.6434,1.6437,1.6433,1.6434,136300000.0
2006-05-04 09:49:00,1.6432,1.6435,1.643,1.6434,136300000.0
2006-05-04 09:50:00,1.6435,1.6435,1.6432,1.6433,136300000.0
2006-05-04 09:51:00,1.6435,1.6435,1.6433,1.6433,136300000.0
2006-05-04 09:52:00,1.6432,1.6435,1.6431,1.6434,136300000.0
2006-05-04 09:53:00,1.6435,1.6437,1.6433,1.6435,136300000.0
2006-05-04 09:54:00,1.6434,1.6437,1.6434,1.6437,136300000.0
2006-05-04 09:55:00,1.6436,1.6442,1.6435,1.6439,136300000.0
2006-05-04 09:56:00,1.6438,1.644,1.6437,1.6439,136300000.0
2006-05-04 09:57:00,1.6438,1.6442,1.6438,1.6442,136300000.0
2006-05-04 09:58:00,1.6445,1.6445,1.6439,1.6441,136300000.0
2006-05-04 09:59:00,1.644,1.6442,1.6439,1.6442,136300000.0
2006-05-04 10:00:00,1.6443,1.6444,1.6436,1.6436,136300000.0
2006-05-04 10:01:00,1.6437,1.6438,1.6436,1.6437,136300000.0
2006-05-04 10:02:00,1.6435,1.6438,1.6432,1.6433,136300000.0
2006-05-04 10:03:00,1.6432,1.6434,1.6428,1.6429,136300000.0
2006-05-04 10:04:00,1.6431,1.6434,1.6429,1.6432,136300000.0
2006-05-04 10:05:00,1.6431,1.6433,1.643,1.643,136300000.0
2006-05-04 10:06:00,1.6432,1.6433,1.6427,1.6429,136300000.0
2006-05-04 10:07:00,1.6428,1.6431,1.6421,1.6431,136300000.0
2006-05-04 10:08:00,1.6429,1.6435,1.6423,1.6423,136300000.0
2006-05-04 10:09:00,1.6424,1.6429,1.6421,1.6427,136300000.0
2006-05-04 10:10:00,1.6429,1.6432,1.6424,1.6427,136300000.0
2006-05-04 10:11:00,1.6426,1.643,1.6426,1.6427,136300000.0
2006-05-04 10:12:00,1.6428,1.6431,1.6425,1.6428,136300000.0
2006-05-04 10:13:00,1.6426,1.6429,1.6426,1.6429,136300000.0
2006-05-04 10:14:00,1.643,1.6431,1.6428,1.643,136300000.0
2006-05-04 10:15:00,1.6429,1.6429,1.6426,1.6427,136300000.0
2006-05-04 10:16:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2006-05-04 10:17:00,1.6429,1.6432,1.6427,1.643,136300000.0
2006-05-04 10:18:00,1.6429,1.6431,1.6426,1.643,136300000.0
2006-05-04 10:19:00,1.6429,1.643,1.6428,1.6428,136300000.0
2006-05-04 10:20:00,1.6427,1.6429,1.6427,1.6428,136300000.0
2006-05-04 10:21:00,1.6427,1.6427,1.642,1.6423,136300000.0
2006-05-04 10:22:00,1.6421,1.6424,1.6421,1.6421,136300000.0
2006-05-04 10:23:00,1.642,1.6424,1.642,1.6421,136300000.0
2006-05-04 10:24:00,1.6422,1.6422,1.6418,1.6421,136300000.0
2006-05-04 10:25:00,1.6423,1.6424,1.6421,1.6421,136300000.0
2006-05-04 10:26:00,1.6422,1.6423,1.6419,1.642,136300000.0
2006-05-04 10:27:00,1.6421,1.6425,1.6421,1.6425,136300000.0
2006-05-04 10:28:00,1.6426,1.6427,1.6424,1.6425,136300000.0
2006-05-04 10:29:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2006-05-04 10:30:00,1.6426,1.6426,1.6421,1.6421,136300000.0
2006-05-04 10:31:00,1.642,1.6423,1.6419,1.6419,136300000.0
2006-05-04 10:32:00,1.6418,1.642,1.6416,1.6417,136300000.0
2006-05-04 10:33:00,1.6418,1.6419,1.6415,1.6416,136300000.0
2006-05-04 10:34:00,1.6417,1.642,1.6413,1.6417,136300000.0
2006-05-04 10:35:00,1.6415,1.6416,1.6407,1.641,136300000.0
2006-05-04 10:36:00,1.6412,1.6414,1.641,1.6412,136300000.0
2006-05-04 10:37:00,1.6411,1.6415,1.641,1.6413,136300000.0
2006-05-04 10:38:00,1.6414,1.6415,1.6406,1.6408,136300000.0
2006-05-04 10:39:00,1.6406,1.6415,1.6406,1.6415,136300000.0
2006-05-04 10:40:00,1.6414,1.6414,1.6411,1.6414,136300000.0
2006-05-04 10:41:00,1.6413,1.6414,1.6408,1.6411,136300000.0
2006-05-04 10:42:00,1.6412,1.6412,1.641,1.6411,136300000.0
2006-05-04 10:43:00,1.6412,1.6414,1.6411,1.6414,136300000.0
2006-05-04 10:44:00,1.6413,1.6413,1.6407,1.6409,136300000.0
2006-05-04 10:45:00,1.641,1.641,1.6407,1.6408,136300000.0
2006-05-04 10:46:00,1.6407,1.641,1.6406,1.6408,136300000.0
2006-05-04 10:47:00,1.6407,1.6409,1.6406,1.6407,136300000.0
2006-05-04 10:48:00,1.6406,1.6409,1.6405,1.6407,136300000.0
2006-05-04 10:49:00,1.6408,1.6409,1.6403,1.6408,136300000.0
2006-05-04 10:50:00,1.6407,1.6407,1.6404,1.6406,136300000.0
2006-05-04 10:51:00,1.6408,1.641,1.6407,1.6409,136300000.0
2006-05-04 10:52:00,1.6408,1.6411,1.6407,1.6409,136300000.0
2006-05-04 10:53:00,1.641,1.641,1.6407,1.6407,136300000.0
2006-05-04 10:54:00,1.6408,1.6408,1.6401,1.6401,136300000.0
2006-05-04 10:55:00,1.6398,1.6405,1.6398,1.6404,136300000.0
2006-05-04 10:56:00,1.6403,1.6415,1.6403,1.6411,136300000.0
2006-05-04 10:57:00,1.6413,1.6415,1.641,1.6412,136300000.0
2006-05-04 10:58:00,1.6411,1.6419,1.6411,1.6419,136300000.0
2006-05-04 10:59:00,1.6418,1.6419,1.6412,1.6414,136300000.0
2006-05-04 11:00:00,1.6413,1.6415,1.6411,1.6414,136300000.0
2006-05-04 11:01:00,1.6413,1.6419,1.6412,1.6419,136300000.0
2006-05-04 11:02:00,1.6418,1.6419,1.6413,1.6416,136300000.0
2006-05-04 11:03:00,1.6415,1.6416,1.6414,1.6416,136300000.0
2006-05-04 11:04:00,1.6415,1.6416,1.6414,1.6414,136300000.0
2006-05-04 11:05:00,1.6415,1.6415,1.6412,1.6415,136300000.0
2006-05-04 11:06:00,1.6414,1.6415,1.6413,1.6413,136300000.0
2006-05-04 11:07:00,1.6412,1.6416,1.6412,1.6413,136300000.0
2006-05-04 11:08:00,1.6414,1.6416,1.6413,1.6416,136300000.0
2006-05-04 11:09:00,1.6414,1.6416,1.6412,1.6412,136300000.0
2006-05-04 11:10:00,1.6411,1.6414,1.6411,1.6412,136300000.0
2006-05-04 11:11:00,1.6413,1.6416,1.6413,1.6415,136300000.0
2006-05-04 11:12:00,1.6414,1.6418,1.6408,1.6414,136300000.0
2006-05-04 11:13:00,1.6415,1.6416,1.6411,1.6414,136300000.0
2006-05-04 11:14:00,1.6415,1.6416,1.6412,1.6414,136300000.0
2006-05-04 11:15:00,1.6413,1.6415,1.6413,1.6413,136300000.0
2006-05-04 11:16:00,1.6414,1.6418,1.6412,1.6417,136300000.0
2006-05-04 11:17:00,1.6416,1.6419,1.6412,1.6419,136300000.0
2006-05-04 11:18:00,1.6416,1.6416,1.6411,1.6412,136300000.0
2006-05-04 11:19:00,1.6411,1.6415,1.6411,1.6412,136300000.0
2006-05-04 11:20:00,1.641,1.6413,1.641,1.641,136300000.0
2006-05-04 11:21:00,1.6411,1.6412,1.6408,1.641,136300000.0
2006-05-04 11:22:00,1.6411,1.6414,1.6411,1.6411,136300000.0
2006-05-04 11:23:00,1.6412,1.6412,1.641,1.641,136300000.0
2006-05-04 11:24:00,1.6411,1.6412,1.6408,1.6408,136300000.0
2006-05-04 11:25:00,1.641,1.6416,1.641,1.6414,136300000.0
2006-05-04 11:26:00,1.6416,1.6416,1.6411,1.6413,136300000.0
2006-05-04 11:27:00,1.6412,1.6415,1.641,1.6414,136300000.0
2006-05-04 11:28:00,1.6417,1.6419,1.6417,1.6417,136300000.0
2006-05-04 11:29:00,1.642,1.642,1.6414,1.6415,136300000.0
2006-05-04 11:30:00,1.6416,1.642,1.6415,1.6415,136300000.0
2006-05-04 11:31:00,1.6416,1.6416,1.641,1.6411,136300000.0
2006-05-04 11:32:00,1.6412,1.6416,1.6411,1.6414,136300000.0
2006-05-04 11:33:00,1.6415,1.6415,1.6411,1.6412,136300000.0
2006-05-04 11:34:00,1.6413,1.6413,1.6412,1.6412,136300000.0
2006-05-04 11:35:00,1.6413,1.6413,1.6412,1.6412,136300000.0
2006-05-04 11:36:00,1.6411,1.6411,1.6411,1.6411,136300000.0
2006-05-04 11:37:00,1.6412,1.6413,1.6412,1.6413,136300000.0
2006-05-04 11:38:00,1.6415,1.6415,1.6412,1.6413,136300000.0
2006-05-04 11:39:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2006-05-04 11:40:00,1.6413,1.6415,1.6412,1.6413,136300000.0
2006-05-04 11:41:00,1.6412,1.6413,1.6411,1.6412,136300000.0
2006-05-04 11:42:00,1.6413,1.6416,1.6413,1.6416,136300000.0
2006-05-04 11:43:00,1.6414,1.6415,1.6413,1.6415,136300000.0
2006-05-04 11:44:00,1.6416,1.6417,1.6414,1.6415,136300000.0
2006-05-04 11:45:00,1.6414,1.6415,1.6414,1.6414,136300000.0
2006-05-04 11:46:00,1.6415,1.6416,1.6414,1.6416,136300000.0
2006-05-04 11:47:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2006-05-04 11:48:00,1.6416,1.6416,1.6415,1.6415,136300000.0
2006-05-04 11:49:00,1.6416,1.6417,1.6416,1.6416,136300000.0
2006-05-04 11:50:00,1.6417,1.6417,1.6416,1.6417,136300000.0
2006-05-04 11:51:00,1.6416,1.6417,1.6416,1.6416,136300000.0
2006-05-04 11:52:00,1.6417,1.6417,1.6416,1.6416,136300000.0
2006-05-04 11:53:00,1.6417,1.6417,1.6416,1.6417,136300000.0
2006-05-04 11:54:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2006-05-04 11:55:00,1.6421,1.6421,1.6418,1.642,136300000.0
2006-05-04 11:56:00,1.6418,1.6421,1.6416,1.6416,136300000.0
2006-05-04 11:57:00,1.6417,1.642,1.6417,1.642,136300000.0
2006-05-04 11:58:00,1.6419,1.6426,1.6419,1.6424,136300000.0
2006-05-04 11:59:00,1.6425,1.6426,1.6421,1.6423,136300000.0
2006-05-04 12:00:00,1.6424,1.6427,1.6421,1.6423,136300000.0
2006-05-04 12:01:00,1.6422,1.6425,1.6419,1.642,136300000.0
2006-05-04 12:02:00,1.6421,1.6424,1.6417,1.6417,136300000.0
2006-05-04 12:03:00,1.6416,1.6423,1.6411,1.6418,136300000.0
2006-05-04 12:04:00,1.642,1.642,1.6418,1.642,136300000.0
2006-05-04 12:05:00,1.6419,1.6421,1.6418,1.642,136300000.0
2006-05-04 12:06:00,1.6419,1.642,1.6419,1.642,136300000.0
2006-05-04 12:07:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2006-05-04 12:08:00,1.6422,1.6422,1.6414,1.642,136300000.0
2006-05-04 12:09:00,1.6419,1.6419,1.6417,1.6418,136300000.0
2006-05-04 12:10:00,1.6419,1.642,1.6418,1.6419,136300000.0
2006-05-04 12:11:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2006-05-04 12:12:00,1.642,1.642,1.6414,1.6416,136300000.0
2006-05-04 12:13:00,1.6415,1.6417,1.6413,1.6413,136300000.0
2006-05-04 12:14:00,1.6414,1.6417,1.6412,1.6417,136300000.0
2006-05-04 12:15:00,1.6419,1.6419,1.641,1.6411,136300000.0
2006-05-04 12:16:00,1.6409,1.6415,1.6409,1.6414,136300000.0
2006-05-04 12:17:00,1.6413,1.6414,1.6405,1.6406,136300000.0
2006-05-04 12:18:00,1.6407,1.6409,1.6405,1.6408,136300000.0
2006-05-04 12:19:00,1.641,1.641,1.6405,1.6407,136300000.0
2006-05-04 12:20:00,1.6408,1.6408,1.6406,1.6407,136300000.0
2006-05-04 12:21:00,1.6408,1.6409,1.6401,1.6401,136300000.0
2006-05-04 12:22:00,1.6399,1.6403,1.6397,1.6403,136300000.0
2006-05-04 12:23:00,1.6404,1.6405,1.64,1.6401,136300000.0
2006-05-04 12:24:00,1.6402,1.6406,1.6401,1.6406,136300000.0
2006-05-04 12:25:00,1.6407,1.6407,1.6398,1.6399,136300000.0
2006-05-04 12:26:00,1.64,1.6403,1.6398,1.6399,136300000.0
2006-05-04 12:27:00,1.64,1.6401,1.6398,1.6399,136300000.0
2006-05-04 12:28:00,1.64,1.6402,1.6398,1.6398,136300000.0
2006-05-04 12:29:00,1.6399,1.6399,1.6395,1.6399,136300000.0
2006-05-04 12:30:00,1.64,1.6409,1.6399,1.6409,136300000.0
2006-05-04 12:31:00,1.641,1.641,1.6402,1.6402,136300000.0
2006-05-04 12:32:00,1.6403,1.6403,1.6401,1.6402,136300000.0
2006-05-04 12:33:00,1.6401,1.6407,1.6401,1.6404,136300000.0
2006-05-04 12:34:00,1.6406,1.6409,1.6401,1.6401,136300000.0
2006-05-04 12:35:00,1.6403,1.6404,1.64,1.6403,136300000.0
2006-05-04 12:36:00,1.6402,1.6404,1.6401,1.6401,136300000.0
2006-05-04 12:37:00,1.6399,1.6402,1.6397,1.6399,136300000.0
2006-05-04 12:38:00,1.6398,1.6402,1.6397,1.6402,136300000.0
2006-05-04 12:39:00,1.6401,1.6402,1.6396,1.6397,136300000.0
2006-05-04 12:40:00,1.6398,1.6401,1.6397,1.6401,136300000.0
2006-05-04 12:41:00,1.64,1.64,1.6398,1.6398,136300000.0
2006-05-04 12:42:00,1.64,1.64,1.6396,1.6398,136300000.0
2006-05-04 12:43:00,1.6397,1.6403,1.6397,1.6403,136300000.0
2006-05-04 12:44:00,1.6401,1.6401,1.6398,1.6401,136300000.0
2006-05-04 12:45:00,1.64,1.6401,1.64,1.64,136300000.0
2006-05-04 12:46:00,1.6401,1.6401,1.6395,1.6397,136300000.0
2006-05-04 12:47:00,1.6398,1.6398,1.6393,1.6395,136300000.0
2006-05-04 12:48:00,1.6396,1.6396,1.6395,1.6396,136300000.0
2006-05-04 12:49:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2006-05-04 12:50:00,1.6396,1.6396,1.6395,1.6395,136300000.0
2006-05-04 12:51:00,1.6393,1.6399,1.6393,1.6399,136300000.0
2006-05-04 12:52:00,1.6398,1.6398,1.6394,1.6395,136300000.0
2006-05-04 12:53:00,1.6394,1.6396,1.6394,1.6394,136300000.0
2006-05-04 12:54:00,1.6395,1.6396,1.6393,1.6396,136300000.0
2006-05-04 12:55:00,1.6394,1.6395,1.6392,1.6393,136300000.0
2006-05-04 12:56:00,1.6392,1.6393,1.6389,1.6389,136300000.0
2006-05-04 12:57:00,1.639,1.6392,1.6389,1.6391,136300000.0
2006-05-04 12:58:00,1.639,1.6394,1.639,1.639,136300000.0
2006-05-04 12:59:00,1.6389,1.639,1.6376,1.6376,136300000.0
2006-05-04 13:00:00,1.6375,1.6379,1.6371,1.6376,136300000.0
2006-05-04 13:01:00,1.6377,1.638,1.6376,1.638,136300000.0
2006-05-04 13:02:00,1.6381,1.6384,1.6381,1.6384,136300000.0
2006-05-04 13:03:00,1.6383,1.6385,1.6377,1.6379,136300000.0
2006-05-04 13:04:00,1.638,1.638,1.638,1.638,136300000.0
2006-05-04 13:05:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2006-05-04 13:06:00,1.6382,1.6385,1.6382,1.6385,136300000.0
2006-05-04 13:07:00,1.6387,1.6387,1.6383,1.6384,136300000.0
2006-05-04 13:08:00,1.6383,1.6387,1.6382,1.6387,136300000.0
2006-05-04 13:09:00,1.6386,1.6387,1.6385,1.6385,136300000.0
2006-05-04 13:10:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2006-05-04 13:11:00,1.6388,1.6389,1.6385,1.6386,136300000.0
2006-05-04 13:12:00,1.6387,1.6388,1.6386,1.6387,136300000.0
2006-05-04 13:13:00,1.6385,1.6389,1.6385,1.6387,136300000.0
2006-05-04 13:14:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2006-05-04 13:15:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2006-05-04 13:16:00,1.639,1.6391,1.6388,1.6388,136300000.0
2006-05-04 13:17:00,1.6389,1.6392,1.6387,1.6391,136300000.0
2006-05-04 13:18:00,1.639,1.6393,1.639,1.6393,136300000.0
2006-05-04 13:19:00,1.639,1.6391,1.6389,1.6391,136300000.0
2006-05-04 13:20:00,1.6392,1.6392,1.639,1.639,136300000.0
2006-05-04 13:21:00,1.6392,1.6393,1.639,1.6392,136300000.0
2006-05-04 13:22:00,1.6393,1.6398,1.6393,1.6396,136300000.0
2006-05-04 13:23:00,1.6397,1.6399,1.6396,1.6398,136300000.0
2006-05-04 13:24:00,1.64,1.64,1.6396,1.6399,136300000.0
2006-05-04 13:25:00,1.64,1.6401,1.6397,1.64,136300000.0
2006-05-04 13:26:00,1.6401,1.6401,1.6398,1.64,136300000.0
2006-05-04 13:27:00,1.6399,1.6404,1.6398,1.6403,136300000.0
2006-05-04 13:28:00,1.6401,1.6402,1.64,1.6401,136300000.0
2006-05-04 13:29:00,1.6402,1.6402,1.6399,1.64,136300000.0
2006-05-04 13:30:00,1.6401,1.6405,1.6401,1.6402,136300000.0
2006-05-04 13:31:00,1.6403,1.6403,1.64,1.64,136300000.0
2006-05-04 13:32:00,1.6401,1.6402,1.6398,1.64,136300000.0
2006-05-04 13:33:00,1.6398,1.6401,1.6397,1.6397,136300000.0
2006-05-04 13:34:00,1.64,1.64,1.6397,1.6398,136300000.0
2006-05-04 13:35:00,1.6397,1.6402,1.6397,1.6401,136300000.0
2006-05-04 13:36:00,1.6402,1.6404,1.64,1.6401,136300000.0
2006-05-04 13:37:00,1.6402,1.641,1.6402,1.6408,136300000.0
2006-05-04 13:38:00,1.6409,1.6409,1.6407,1.6408,136300000.0
2006-05-04 13:39:00,1.6407,1.6407,1.6403,1.6403,136300000.0
2006-05-04 13:40:00,1.6401,1.6401,1.64,1.64,136300000.0
2006-05-04 13:41:00,1.6401,1.6402,1.6401,1.6402,136300000.0
2006-05-04 13:42:00,1.6401,1.6403,1.64,1.6401,136300000.0
2006-05-04 13:43:00,1.6404,1.6404,1.6396,1.6396,136300000.0
2006-05-04 13:44:00,1.6395,1.6399,1.6394,1.6396,136300000.0
2006-05-04 13:45:00,1.6395,1.6398,1.639,1.6398,136300000.0
2006-05-04 13:46:00,1.6397,1.6397,1.639,1.6393,136300000.0
2006-05-04 13:47:00,1.6392,1.6397,1.6392,1.6395,136300000.0
2006-05-04 13:48:00,1.6396,1.6399,1.6395,1.6399,136300000.0
2006-05-04 13:49:00,1.6401,1.6402,1.6397,1.6399,136300000.0
2006-05-04 13:50:00,1.64,1.64,1.6397,1.6397,136300000.0
2006-05-04 13:51:00,1.6399,1.6405,1.6399,1.6405,136300000.0
2006-05-04 13:52:00,1.6404,1.6407,1.6403,1.6405,136300000.0
2006-05-04 13:53:00,1.6404,1.6405,1.64,1.6403,136300000.0
2006-05-04 13:54:00,1.6401,1.6408,1.6398,1.6398,136300000.0
2006-05-04 13:55:00,1.6397,1.6405,1.6397,1.6404,136300000.0
2006-05-04 13:56:00,1.6405,1.6405,1.64,1.64,136300000.0
2006-05-04 13:57:00,1.6402,1.6403,1.64,1.6401,136300000.0
2006-05-04 13:58:00,1.6402,1.6402,1.6401,1.6401,136300000.0
2006-05-04 13:59:00,1.64,1.6406,1.64,1.6405,136300000.0
2006-05-04 14:00:00,1.6402,1.6402,1.6398,1.6398,136300000.0
2006-05-04 14:01:00,1.6399,1.6401,1.6398,1.64,136300000.0
2006-05-04 14:02:00,1.6401,1.6403,1.6396,1.6398,136300000.0
2006-05-04 14:03:00,1.6397,1.6399,1.6394,1.6395,136300000.0
2006-05-04 14:05:00,1.6394,1.6395,1.6393,1.6393,136300000.0
2006-05-04 14:06:00,1.6391,1.6391,1.6387,1.6387,136300000.0
2006-05-04 14:07:00,1.6386,1.639,1.6386,1.639,136300000.0
2006-05-04 14:08:00,1.6389,1.6392,1.6389,1.6389,136300000.0
2006-05-04 14:09:00,1.6388,1.6391,1.6385,1.6387,136300000.0
2006-05-04 14:10:00,1.6386,1.6386,1.6382,1.6385,136300000.0
2006-05-04 14:11:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2006-05-04 14:12:00,1.6384,1.6385,1.6383,1.6384,136300000.0
2006-05-04 14:13:00,1.6383,1.6386,1.6383,1.6385,136300000.0
2006-05-04 14:14:00,1.6387,1.6389,1.6387,1.6389,136300000.0
2006-05-04 14:15:00,1.6388,1.639,1.6385,1.6389,136300000.0
2006-05-04 14:16:00,1.639,1.6395,1.639,1.6392,136300000.0
2006-05-04 14:17:00,1.6391,1.6391,1.638,1.6383,136300000.0
2006-05-04 14:18:00,1.6385,1.6392,1.6383,1.6392,136300000.0
2006-05-04 14:19:00,1.6393,1.6394,1.6385,1.6387,136300000.0
2006-05-04 14:20:00,1.6386,1.639,1.638,1.6381,136300000.0
2006-05-04 14:21:00,1.638,1.6382,1.6377,1.638,136300000.0
2006-05-04 14:22:00,1.6382,1.6383,1.6378,1.6383,136300000.0
2006-05-04 14:23:00,1.6384,1.6387,1.6378,1.6382,136300000.0
2006-05-04 14:24:00,1.6381,1.6385,1.6379,1.6381,136300000.0
2006-05-04 14:25:00,1.638,1.6382,1.6379,1.638,136300000.0
2006-05-04 14:26:00,1.6379,1.6381,1.6374,1.6377,136300000.0
2006-05-04 14:27:00,1.6376,1.6379,1.6375,1.6377,136300000.0
2006-05-04 14:28:00,1.6378,1.6378,1.6376,1.6377,136300000.0
2006-05-04 14:29:00,1.6376,1.6376,1.6372,1.6372,136300000.0
2006-05-04 14:30:00,1.6374,1.6383,1.6369,1.6372,136300000.0
2006-05-04 14:31:00,1.6371,1.6377,1.6367,1.6375,136300000.0
2006-05-04 14:32:00,1.6374,1.638,1.637,1.6378,136300000.0
2006-05-04 14:33:00,1.6377,1.6392,1.6373,1.6392,136300000.0
2006-05-04 14:34:00,1.6395,1.6408,1.6391,1.6406,136300000.0
2006-05-04 14:35:00,1.6404,1.6407,1.6396,1.6402,136300000.0
2006-05-04 14:36:00,1.64,1.6402,1.6395,1.6396,136300000.0
2006-05-04 14:37:00,1.6395,1.6404,1.6391,1.6396,136300000.0
2006-05-04 14:38:00,1.6397,1.64,1.6394,1.6397,136300000.0
2006-05-04 14:39:00,1.6398,1.6401,1.6393,1.6397,136300000.0
2006-05-04 14:40:00,1.6399,1.6403,1.6395,1.6403,136300000.0
2006-05-04 14:41:00,1.6404,1.6407,1.64,1.6403,136300000.0
2006-05-04 14:42:00,1.6402,1.6409,1.6401,1.6404,136300000.0
2006-05-04 14:43:00,1.6403,1.641,1.6403,1.6409,136300000.0
2006-05-04 14:44:00,1.6408,1.6413,1.6407,1.6412,136300000.0
2006-05-04 14:45:00,1.6411,1.6412,1.6406,1.6408,136300000.0
2006-05-04 14:46:00,1.6407,1.6414,1.6407,1.6413,136300000.0
2006-05-04 14:47:00,1.6411,1.6414,1.6404,1.641,136300000.0
2006-05-04 14:48:00,1.6411,1.6412,1.6403,1.6409,136300000.0
2006-05-04 14:49:00,1.6408,1.6412,1.6402,1.6409,136300000.0
2006-05-04 14:50:00,1.6407,1.6409,1.6399,1.6402,136300000.0
2006-05-04 14:51:00,1.6401,1.6406,1.64,1.6404,136300000.0
2006-05-04 14:52:00,1.6405,1.6405,1.6399,1.64,136300000.0
2006-05-04 14:53:00,1.6402,1.6406,1.6399,1.6403,136300000.0
2006-05-04 14:54:00,1.6402,1.6405,1.6396,1.6399,136300000.0
2006-05-04 14:55:00,1.6397,1.6399,1.6393,1.6396,136300000.0
2006-05-04 14:56:00,1.6395,1.6399,1.6386,1.6394,136300000.0
2006-05-04 14:57:00,1.6395,1.6408,1.6391,1.6406,136300000.0
2006-05-04 14:58:00,1.6404,1.6409,1.6403,1.6406,136300000.0
2006-05-04 14:59:00,1.6407,1.641,1.6404,1.6408,136300000.0
2006-05-04 15:00:00,1.6407,1.6411,1.6402,1.6407,136300000.0
2006-05-04 15:01:00,1.6406,1.641,1.6401,1.6409,136300000.0
2006-05-04 15:02:00,1.6407,1.641,1.6401,1.641,136300000.0
2006-05-04 15:03:00,1.6411,1.6414,1.6406,1.6411,136300000.0
2006-05-04 15:04:00,1.6414,1.6421,1.6414,1.6419,136300000.0
2006-05-04 15:05:00,1.6418,1.6422,1.6413,1.6413,136300000.0
2006-05-04 15:06:00,1.6415,1.6417,1.6411,1.6414,136300000.0
2006-05-04 15:07:00,1.6415,1.6417,1.6412,1.6414,136300000.0
2006-05-04 15:08:00,1.6413,1.642,1.6411,1.6419,136300000.0
2006-05-04 15:09:00,1.642,1.6426,1.6415,1.6422,136300000.0
2006-05-04 15:10:00,1.6423,1.6425,1.6419,1.6419,136300000.0
2006-05-04 15:11:00,1.6421,1.6425,1.6419,1.6421,136300000.0
2006-05-04 15:12:00,1.642,1.6425,1.6419,1.6419,136300000.0
2006-05-04 15:13:00,1.6421,1.6422,1.6418,1.6419,136300000.0
2006-05-04 15:14:00,1.642,1.6421,1.6417,1.642,136300000.0
2006-05-04 15:15:00,1.6419,1.6422,1.6416,1.6416,136300000.0
2006-05-04 15:16:00,1.6414,1.6418,1.6413,1.6415,136300000.0
2006-05-04 15:17:00,1.6414,1.6415,1.641,1.6412,136300000.0
2006-05-04 15:18:00,1.6411,1.6415,1.6408,1.6409,136300000.0
2006-05-04 15:19:00,1.6407,1.6414,1.6407,1.6414,136300000.0
2006-05-04 15:20:00,1.6415,1.6416,1.6412,1.6412,136300000.0
2006-05-04 15:21:00,1.6411,1.6415,1.6411,1.6412,136300000.0
2006-05-04 15:22:00,1.6411,1.6413,1.641,1.6412,136300000.0
2006-05-04 15:23:00,1.6411,1.6413,1.6407,1.6411,136300000.0
2006-05-04 15:24:00,1.6412,1.6412,1.6407,1.6408,136300000.0
2006-05-04 15:25:00,1.6407,1.641,1.6406,1.641,136300000.0
2006-05-04 15:26:00,1.6408,1.6413,1.6408,1.6411,136300000.0
2006-05-04 15:27:00,1.641,1.6414,1.6409,1.6411,136300000.0
2006-05-04 15:28:00,1.641,1.6411,1.6407,1.6411,136300000.0
2006-05-04 15:29:00,1.641,1.6411,1.6407,1.6409,136300000.0
2006-05-04 15:30:00,1.641,1.6411,1.6406,1.641,136300000.0
2006-05-04 15:31:00,1.6409,1.641,1.6403,1.6408,136300000.0
2006-05-04 15:32:00,1.6407,1.6414,1.6407,1.6413,136300000.0
2006-05-04 15:33:00,1.6412,1.6413,1.6408,1.6411,136300000.0
2006-05-04 15:34:00,1.6412,1.6412,1.6406,1.6409,136300000.0
2006-05-04 15:35:00,1.6408,1.641,1.6399,1.6399,136300000.0
2006-05-04 15:36:00,1.6401,1.6404,1.6399,1.6402,136300000.0
2006-05-04 15:37:00,1.6403,1.6406,1.6397,1.6399,136300000.0
2006-05-04 15:38:00,1.6401,1.6403,1.6395,1.6401,136300000.0
2006-05-04 15:39:00,1.64,1.6403,1.6397,1.6397,136300000.0
2006-05-04 15:40:00,1.6398,1.6404,1.6397,1.64,136300000.0
2006-05-04 15:41:00,1.6399,1.6404,1.6399,1.6401,136300000.0
2006-05-04 15:42:00,1.6402,1.6405,1.64,1.6404,136300000.0
2006-05-04 15:43:00,1.6403,1.6407,1.6403,1.6405,136300000.0
2006-05-04 15:46:00,1.6397,1.6398,1.6394,1.6397,136300000.0
2006-05-04 15:47:00,1.6398,1.6401,1.6396,1.64,136300000.0
2006-05-04 15:48:00,1.6399,1.6405,1.6398,1.64,136300000.0
2006-05-04 15:49:00,1.6402,1.6403,1.6398,1.6399,136300000.0
2006-05-04 15:50:00,1.6398,1.6399,1.6393,1.6395,136300000.0
2006-05-04 15:51:00,1.6398,1.6398,1.6393,1.6395,136300000.0
2006-05-04 15:52:00,1.6394,1.6396,1.6392,1.6392,136300000.0
2006-05-04 15:53:00,1.6393,1.6394,1.639,1.6392,136300000.0
2006-05-04 15:54:00,1.6393,1.6395,1.6388,1.639,136300000.0
2006-05-04 15:55:00,1.6392,1.6393,1.6391,1.6392,136300000.0
2006-05-04 15:56:00,1.6395,1.6395,1.639,1.639,136300000.0
2006-05-04 15:57:00,1.6389,1.6392,1.6383,1.6385,136300000.0
2006-05-04 15:58:00,1.6386,1.6388,1.6379,1.6383,136300000.0
2006-05-04 15:59:00,1.6381,1.6385,1.6378,1.6385,136300000.0
2006-05-04 16:00:00,1.6383,1.6388,1.638,1.6388,136300000.0
2006-05-04 16:01:00,1.6389,1.6392,1.6384,1.6392,136300000.0
2006-05-04 16:02:00,1.6391,1.6396,1.639,1.6391,136300000.0
2006-05-04 16:03:00,1.6392,1.6396,1.6389,1.6395,136300000.0
2006-05-04 16:04:00,1.6397,1.6403,1.6394,1.6399,136300000.0
2006-05-04 16:05:00,1.6397,1.6403,1.6397,1.6401,136300000.0
2006-05-04 16:06:00,1.64,1.6402,1.6394,1.6395,136300000.0
2006-05-04 16:07:00,1.6397,1.6401,1.6394,1.6397,136300000.0
2006-05-04 16:08:00,1.6396,1.6403,1.6396,1.64,136300000.0
2006-05-04 16:09:00,1.6399,1.6402,1.6397,1.6399,136300000.0
2006-05-04 16:10:00,1.6398,1.6403,1.6396,1.6403,136300000.0
2006-05-04 16:11:00,1.6402,1.6402,1.6398,1.64,136300000.0
2006-05-04 16:12:00,1.6401,1.6403,1.6397,1.6398,136300000.0
2006-05-04 16:13:00,1.6399,1.6402,1.6398,1.6402,136300000.0
2006-05-04 16:14:00,1.6403,1.6407,1.6403,1.6403,136300000.0
2006-05-04 16:15:00,1.6402,1.6409,1.6402,1.6407,136300000.0
2006-05-04 16:16:00,1.6406,1.641,1.6403,1.6405,136300000.0
2006-05-04 16:17:00,1.6407,1.6408,1.6404,1.6406,136300000.0
2006-05-04 16:18:00,1.6407,1.6416,1.6404,1.6413,136300000.0
2006-05-04 16:19:00,1.6416,1.6419,1.6411,1.6415,136300000.0
2006-05-04 16:20:00,1.6416,1.642,1.6414,1.6415,136300000.0
2006-05-04 16:21:00,1.6418,1.6421,1.6416,1.6418,136300000.0
2006-05-04 16:22:00,1.6417,1.6427,1.6416,1.6427,136300000.0
2006-05-04 16:23:00,1.6424,1.6428,1.642,1.6422,136300000.0
2006-05-04 16:24:00,1.6421,1.6424,1.6418,1.6422,136300000.0
2006-05-04 16:25:00,1.6421,1.6425,1.6419,1.6423,136300000.0
2006-05-04 16:26:00,1.6424,1.6428,1.6421,1.6422,136300000.0
2006-05-04 16:27:00,1.6425,1.6425,1.642,1.642,136300000.0
2006-05-04 16:28:00,1.6418,1.6423,1.6418,1.6422,136300000.0
2006-05-04 16:29:00,1.6423,1.6424,1.6422,1.6423,136300000.0
2006-05-04 16:30:00,1.6422,1.6424,1.6419,1.642,136300000.0
2006-05-04 16:31:00,1.6419,1.6426,1.6417,1.6422,136300000.0
2006-05-04 16:32:00,1.6423,1.6426,1.6421,1.6426,136300000.0
2006-05-04 16:33:00,1.6425,1.6426,1.6421,1.6426,136300000.0
2006-05-04 16:34:00,1.6423,1.6426,1.6423,1.6424,136300000.0
2006-05-04 16:35:00,1.6423,1.6423,1.6418,1.6418,136300000.0
2006-05-04 16:36:00,1.6419,1.6419,1.6415,1.6416,136300000.0
2006-05-04 16:37:00,1.6417,1.642,1.6416,1.6418,136300000.0
2006-05-04 16:38:00,1.642,1.6423,1.6419,1.6422,136300000.0
2006-05-04 16:39:00,1.6424,1.6424,1.6417,1.6417,136300000.0
2006-05-04 16:40:00,1.6418,1.6421,1.6417,1.6418,136300000.0
2006-05-04 16:41:00,1.6419,1.6422,1.6419,1.6422,136300000.0
2006-05-04 16:42:00,1.6423,1.6425,1.642,1.6425,136300000.0
2006-05-04 16:43:00,1.6424,1.6425,1.6419,1.6425,136300000.0
2006-05-04 16:44:00,1.6426,1.6427,1.642,1.6421,136300000.0
2006-05-04 16:45:00,1.642,1.6427,1.6419,1.6424,136300000.0
2006-05-04 16:46:00,1.6423,1.6427,1.642,1.6427,136300000.0
2006-05-04 16:47:00,1.6426,1.6428,1.6424,1.6426,136300000.0
2006-05-04 16:48:00,1.6425,1.6426,1.6422,1.6424,136300000.0
2006-05-04 16:49:00,1.6425,1.6426,1.6421,1.6422,136300000.0
2006-05-04 16:50:00,1.6423,1.6426,1.642,1.6422,136300000.0
2006-05-04 16:51:00,1.642,1.6425,1.6419,1.6424,136300000.0
2006-05-04 16:52:00,1.6422,1.6424,1.6421,1.6422,136300000.0
2006-05-04 16:53:00,1.642,1.6423,1.6419,1.6421,136300000.0
2006-05-04 16:54:00,1.6422,1.6422,1.6419,1.6422,136300000.0
2006-05-04 16:55:00,1.6421,1.6422,1.6417,1.6418,136300000.0
2006-05-04 16:56:00,1.6419,1.6427,1.6418,1.6423,136300000.0
2006-05-04 16:57:00,1.6424,1.6428,1.642,1.6423,136300000.0
2006-05-04 16:58:00,1.6422,1.6426,1.6417,1.6417,136300000.0
2006-05-04 16:59:00,1.6416,1.6425,1.6412,1.6425,136300000.0
2006-05-04 17:00:00,1.6426,1.6429,1.6423,1.6424,136300000.0
2006-05-04 17:01:00,1.6425,1.6428,1.6421,1.6421,136300000.0
2006-05-04 17:02:00,1.6422,1.6423,1.6416,1.6416,136300000.0
2006-05-04 17:03:00,1.6415,1.6423,1.6412,1.6418,136300000.0
2006-05-04 17:04:00,1.6422,1.6423,1.6418,1.6423,136300000.0
2006-05-04 17:05:00,1.6422,1.6425,1.6418,1.6424,136300000.0
2006-05-04 17:06:00,1.6422,1.6429,1.642,1.6424,136300000.0
2006-05-04 17:07:00,1.6423,1.6425,1.6421,1.6421,136300000.0
2006-05-04 17:08:00,1.6423,1.6426,1.6421,1.6423,136300000.0
2006-05-04 17:09:00,1.6424,1.6428,1.6423,1.6425,136300000.0
2006-05-04 17:10:00,1.6426,1.6433,1.6425,1.6433,136300000.0
2006-05-04 17:11:00,1.6432,1.6432,1.6429,1.643,136300000.0
2006-05-04 17:12:00,1.6429,1.6435,1.6428,1.6428,136300000.0
2006-05-04 17:13:00,1.6427,1.6432,1.6422,1.6423,136300000.0
2006-05-04 17:14:00,1.6421,1.6428,1.6419,1.6426,136300000.0
2006-05-04 17:15:00,1.6425,1.6429,1.6425,1.6428,136300000.0
2006-05-04 17:16:00,1.6426,1.6432,1.6425,1.6427,136300000.0
2006-05-04 17:17:00,1.6426,1.6427,1.6422,1.6422,136300000.0
2006-05-04 17:18:00,1.6421,1.6426,1.6418,1.6418,136300000.0
2006-05-04 17:19:00,1.6416,1.6421,1.6416,1.6417,136300000.0
2006-05-04 17:20:00,1.6419,1.642,1.6417,1.642,136300000.0
2006-05-04 17:21:00,1.6419,1.6421,1.6414,1.6415,136300000.0
2006-05-04 17:22:00,1.6416,1.6418,1.6413,1.6416,136300000.0
2006-05-04 17:23:00,1.6417,1.6421,1.6414,1.6418,136300000.0
2006-05-04 17:24:00,1.6417,1.6421,1.6415,1.6418,136300000.0
2006-05-04 17:25:00,1.6417,1.642,1.6416,1.6418,136300000.0
2006-05-04 17:26:00,1.6419,1.6419,1.6415,1.6417,136300000.0
2006-05-04 17:27:00,1.6418,1.6419,1.6416,1.6416,136300000.0
2006-05-04 17:28:00,1.6417,1.6417,1.6415,1.6417,136300000.0
2006-05-04 17:29:00,1.6416,1.6424,1.6416,1.642,136300000.0
2006-05-04 17:30:00,1.6422,1.6423,1.6418,1.642,136300000.0
2006-05-04 17:31:00,1.6421,1.6426,1.642,1.6423,136300000.0
2006-05-04 17:32:00,1.6424,1.6424,1.6421,1.6423,136300000.0
2006-05-04 17:33:00,1.6424,1.6425,1.6419,1.642,136300000.0
2006-05-04 17:34:00,1.6419,1.6423,1.6416,1.642,136300000.0
2006-05-04 17:35:00,1.6421,1.6422,1.6416,1.6419,136300000.0
2006-05-04 17:36:00,1.642,1.642,1.6414,1.6415,136300000.0
2006-05-04 17:37:00,1.6416,1.642,1.6413,1.6414,136300000.0
2006-05-04 17:38:00,1.6415,1.642,1.6414,1.6415,136300000.0
2006-05-04 17:39:00,1.6416,1.6422,1.6414,1.6418,136300000.0
2006-05-04 17:40:00,1.6419,1.6423,1.6418,1.6421,136300000.0
2006-05-04 17:41:00,1.642,1.6422,1.6417,1.6419,136300000.0
2006-05-04 17:42:00,1.6418,1.6419,1.6411,1.6417,136300000.0
2006-05-04 17:43:00,1.6418,1.6418,1.6412,1.6413,136300000.0
2006-05-04 17:44:00,1.6414,1.6416,1.6411,1.6411,136300000.0
2006-05-04 17:45:00,1.6412,1.6419,1.6412,1.6419,136300000.0
2006-05-04 17:46:00,1.6418,1.6421,1.6416,1.6416,136300000.0
2006-05-04 17:47:00,1.6418,1.642,1.6416,1.6418,136300000.0
2006-05-04 17:48:00,1.6417,1.6418,1.6411,1.6415,136300000.0
2006-05-04 17:49:00,1.6414,1.6415,1.6409,1.641,136300000.0
2006-05-04 17:50:00,1.6411,1.6412,1.6408,1.6408,136300000.0
2006-05-04 17:51:00,1.6409,1.6413,1.6407,1.6412,136300000.0
2006-05-04 17:52:00,1.6411,1.6412,1.6405,1.6409,136300000.0
2006-05-04 17:53:00,1.641,1.641,1.6408,1.6409,136300000.0
2006-05-04 17:54:00,1.641,1.6412,1.6409,1.6412,136300000.0
2006-05-04 17:55:00,1.6411,1.6412,1.6408,1.641,136300000.0
2006-05-04 17:56:00,1.6411,1.6412,1.6407,1.6408,136300000.0
2006-05-04 17:57:00,1.6406,1.6412,1.6406,1.6409,136300000.0
2006-05-04 17:58:00,1.6408,1.6411,1.6407,1.6409,136300000.0
2006-05-04 17:59:00,1.6408,1.6415,1.6406,1.6413,136300000.0
2006-05-04 18:00:00,1.6412,1.6416,1.6412,1.6416,136300000.0
2006-05-04 18:01:00,1.6414,1.642,1.6413,1.642,136300000.0
2006-05-04 18:02:00,1.6419,1.6426,1.6419,1.6423,136300000.0
2006-05-04 18:03:00,1.6426,1.6427,1.6422,1.6423,136300000.0
2006-05-04 18:04:00,1.6422,1.6425,1.6416,1.6422,136300000.0
2006-05-04 18:05:00,1.6423,1.6429,1.6423,1.6425,136300000.0
2006-05-04 18:06:00,1.6426,1.6429,1.6424,1.6427,136300000.0
2006-05-04 18:07:00,1.6428,1.6429,1.6425,1.6427,136300000.0
2006-05-04 18:08:00,1.6428,1.6429,1.6427,1.6428,136300000.0
2006-05-04 18:09:00,1.6427,1.6429,1.6426,1.6428,136300000.0
2006-05-04 18:10:00,1.6427,1.6429,1.6424,1.6429,136300000.0
2006-05-04 18:11:00,1.6431,1.6436,1.643,1.6435,136300000.0
2006-05-04 18:12:00,1.6436,1.6439,1.643,1.643,136300000.0
2006-05-04 18:13:00,1.6431,1.6432,1.6422,1.6426,136300000.0
2006-05-04 18:14:00,1.6427,1.6428,1.6424,1.6425,136300000.0
2006-05-04 18:19:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2006-05-04 18:20:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2006-05-04 18:21:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2006-05-04 18:22:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2006-05-04 18:23:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2006-05-04 18:24:00,1.6422,1.6422,1.642,1.6421,136300000.0
2006-05-04 18:25:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2006-05-04 18:26:00,1.642,1.642,1.6418,1.6418,136300000.0
2006-05-04 18:27:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2006-05-04 18:28:00,1.6418,1.6418,1.6417,1.6417,136300000.0
2006-05-04 18:29:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2006-05-04 18:30:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2006-05-04 18:31:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2006-05-04 18:32:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2006-05-04 18:33:00,1.6423,1.6424,1.6422,1.6422,136300000.0
2006-05-04 18:34:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2006-05-04 18:35:00,1.6427,1.6427,1.6423,1.6423,136300000.0
2006-05-04 18:36:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2006-05-04 18:37:00,1.6427,1.6429,1.6427,1.6427,136300000.0
2006-05-04 18:38:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2006-05-04 18:39:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2006-05-04 18:41:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2006-05-04 18:42:00,1.6429,1.643,1.6429,1.643,136300000.0
2006-05-04 18:43:00,1.6429,1.6431,1.6428,1.6428,136300000.0
2006-05-04 18:45:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2006-05-04 18:46:00,1.6432,1.6432,1.643,1.643,136300000.0
2006-05-04 18:47:00,1.6431,1.6431,1.643,1.643,136300000.0
2006-05-04 18:48:00,1.6431,1.6431,1.643,1.643,136300000.0
2006-05-04 18:49:00,1.6433,1.6433,1.6429,1.6429,136300000.0
2006-05-04 18:50:00,1.6432,1.6432,1.643,1.6432,136300000.0
2006-05-04 18:51:00,1.6433,1.6438,1.6433,1.6434,136300000.0
2006-05-04 18:52:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2006-05-04 18:53:00,1.6435,1.644,1.6435,1.6437,136300000.0
2006-05-04 18:54:00,1.6438,1.6439,1.6437,1.6437,136300000.0
2006-05-04 18:55:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2006-05-04 18:56:00,1.6438,1.6439,1.6437,1.6437,136300000.0
2006-05-04 18:57:00,1.6436,1.6438,1.6436,1.6438,136300000.0
2006-05-04 18:58:00,1.6436,1.6438,1.6436,1.6437,136300000.0
2006-05-04 18:59:00,1.6438,1.6438,1.6434,1.6434,136300000.0
2006-05-04 19:00:00,1.6433,1.6433,1.6432,1.6432,136300000.0
2006-05-04 19:01:00,1.6431,1.6433,1.643,1.6433,136300000.0
2006-05-04 19:02:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2006-05-04 19:03:00,1.6433,1.6436,1.6433,1.6434,136300000.0
2006-05-04 19:04:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2006-05-04 19:05:00,1.6437,1.6439,1.6437,1.6437,136300000.0
2006-05-04 19:06:00,1.6436,1.6437,1.6436,1.6437,136300000.0
2006-05-04 19:07:00,1.6436,1.6438,1.6436,1.6438,136300000.0
2006-05-04 19:08:00,1.6439,1.6439,1.6436,1.6436,136300000.0
2006-05-04 19:09:00,1.6437,1.6437,1.6436,1.6436,136300000.0
2006-05-04 19:11:00,1.6435,1.6436,1.6435,1.6435,136300000.0
2006-05-04 19:12:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2006-05-04 19:13:00,1.6433,1.6433,1.6432,1.6432,136300000.0
2006-05-04 19:14:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2006-05-04 19:15:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2006-05-04 19:17:00,1.6437,1.6437,1.6436,1.6436,136300000.0
2006-05-04 19:18:00,1.6439,1.6439,1.6437,1.6437,136300000.0
2006-05-04 19:19:00,1.6436,1.6436,1.6435,1.6435,136300000.0
2006-05-04 19:22:00,1.6436,1.6436,1.6435,1.6435,136300000.0
2006-05-04 19:23:00,1.6437,1.6437,1.6435,1.6435,136300000.0
2006-05-04 19:24:00,1.6439,1.6439,1.6436,1.6437,136300000.0
2006-05-04 19:25:00,1.6436,1.6436,1.6434,1.6434,136300000.0
2006-05-04 19:26:00,1.6436,1.6438,1.6435,1.6435,136300000.0
2006-05-04 19:27:00,1.6434,1.6434,1.6433,1.6433,136300000.0
2006-05-04 19:28:00,1.6434,1.6435,1.6434,1.6435,136300000.0
2006-05-04 19:29:00,1.6434,1.6436,1.6434,1.6436,136300000.0
2006-05-04 19:30:00,1.6437,1.6437,1.6437,1.6437,136300000.0
2006-05-04 19:31:00,1.6436,1.644,1.6435,1.6439,136300000.0
2006-05-04 19:32:00,1.644,1.644,1.644,1.644,136300000.0
2006-05-04 19:33:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2006-05-04 19:34:00,1.6438,1.6439,1.6438,1.6438,136300000.0
2006-05-04 19:35:00,1.644,1.644,1.6439,1.6439,136300000.0
2006-05-04 19:36:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2006-05-04 19:37:00,1.6439,1.6442,1.6438,1.6442,136300000.0
2006-05-04 19:38:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2006-05-04 19:39:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2006-05-04 19:40:00,1.6441,1.6443,1.6441,1.6441,136300000.0
2006-05-04 19:41:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2006-05-04 19:42:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2006-05-04 19:43:00,1.6444,1.6444,1.6439,1.6439,136300000.0
2006-05-04 19:44:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2006-05-04 19:45:00,1.6439,1.6439,1.6438,1.6438,136300000.0
2006-05-04 19:46:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2006-05-04 19:47:00,1.6442,1.6442,1.644,1.644,136300000.0
2006-05-04 19:48:00,1.6439,1.6441,1.6439,1.6441,136300000.0
2006-05-04 19:49:00,1.644,1.6441,1.644,1.6441,136300000.0
2006-05-04 19:50:00,1.644,1.644,1.6438,1.6438,136300000.0
2006-05-04 19:51:00,1.6436,1.6437,1.6436,1.6437,136300000.0
2006-05-04 19:52:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2006-05-04 19:53:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2006-05-04 19:54:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2006-05-04 19:55:00,1.6439,1.6439,1.6437,1.6437,136300000.0
2006-05-04 19:56:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2006-05-04 19:57:00,1.6437,1.6438,1.6437,1.6438,136300000.0
2006-05-04 19:58:00,1.6439,1.6439,1.6438,1.6438,136300000.0
2006-05-04 19:59:00,1.6439,1.6439,1.6438,1.6439,136300000.0
2006-05-04 20:00:00,1.6438,1.6439,1.6438,1.6438,136300000.0
2006-05-04 20:01:00,1.6437,1.6439,1.6437,1.6438,136300000.0
2006-05-04 20:02:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2006-05-04 20:03:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2006-05-04 20:04:00,1.6436,1.644,1.6436,1.644,136300000.0
2006-05-04 20:05:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2006-05-04 20:06:00,1.6442,1.6443,1.6442,1.6443,136300000.0
2006-05-04 20:07:00,1.6442,1.6443,1.6439,1.6441,136300000.0
2006-05-04 20:08:00,1.644,1.6442,1.644,1.6442,136300000.0
2006-05-04 20:09:00,1.6443,1.6443,1.6442,1.6443,136300000.0
2006-05-04 20:10:00,1.6442,1.6452,1.6442,1.6452,136300000.0
2006-05-04 20:11:00,1.6453,1.6463,1.6453,1.6463,136300000.0
2006-05-04 20:12:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-05-04 20:13:00,1.6464,1.6467,1.6462,1.6466,136300000.0
2006-05-04 20:14:00,1.6467,1.6467,1.6464,1.6464,136300000.0
2006-05-04 20:15:00,1.6467,1.6468,1.6467,1.6467,136300000.0
2006-05-04 20:16:00,1.6468,1.647,1.6468,1.647,136300000.0
2006-05-04 20:17:00,1.6469,1.6473,1.6468,1.6473,136300000.0
2006-05-04 20:18:00,1.6471,1.6471,1.6462,1.6462,136300000.0
2006-05-04 20:19:00,1.6463,1.6463,1.6459,1.6459,136300000.0
2006-05-04 20:20:00,1.646,1.646,1.6458,1.6458,136300000.0
2006-05-04 20:21:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-05-04 20:22:00,1.6463,1.6465,1.646,1.646,136300000.0
2006-05-04 20:23:00,1.6459,1.646,1.6458,1.6458,136300000.0
2006-05-04 20:24:00,1.6459,1.6462,1.6459,1.646,136300000.0
2006-05-04 20:25:00,1.6459,1.646,1.6459,1.6459,136300000.0
2006-05-04 20:26:00,1.646,1.646,1.6457,1.6457,136300000.0
2006-05-04 20:27:00,1.6459,1.6459,1.6455,1.6455,136300000.0
2006-05-04 20:28:00,1.6457,1.6457,1.6455,1.6455,136300000.0
2006-05-04 20:29:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2006-05-04 20:30:00,1.6456,1.6458,1.6455,1.6457,136300000.0
2006-05-04 20:31:00,1.6455,1.6455,1.6452,1.6453,136300000.0
2006-05-04 20:32:00,1.6451,1.6452,1.6451,1.6452,136300000.0
2006-05-04 20:33:00,1.6451,1.6453,1.645,1.645,136300000.0
2006-05-04 20:35:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2006-05-04 20:36:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2006-05-04 20:37:00,1.6452,1.6458,1.6452,1.6458,136300000.0
2006-05-04 20:38:00,1.6457,1.6457,1.6454,1.6454,136300000.0
2006-05-04 20:39:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2006-05-04 20:40:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2006-05-04 20:41:00,1.6455,1.6455,1.6454,1.6455,136300000.0
2006-05-04 20:43:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2006-05-04 20:44:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2006-05-04 20:45:00,1.6456,1.6457,1.6456,1.6456,136300000.0
2006-05-04 20:46:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2006-05-04 20:47:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2006-05-04 20:48:00,1.6459,1.6459,1.6456,1.6456,136300000.0
2006-05-04 20:49:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2006-05-04 20:50:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2006-05-04 20:51:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2006-05-04 20:52:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2006-05-04 20:53:00,1.6456,1.6458,1.6456,1.6458,136300000.0
2006-05-04 20:54:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-05-04 20:55:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-04 20:56:00,1.6462,1.6462,1.6459,1.6459,136300000.0
2006-05-04 20:57:00,1.646,1.646,1.6458,1.6458,136300000.0
2006-05-04 20:58:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2006-05-04 20:59:00,1.6461,1.6461,1.6459,1.646,136300000.0
2006-05-04 21:00:00,1.6466,1.6466,1.6461,1.6461,136300000.0
2006-05-04 21:01:00,1.6464,1.6464,1.646,1.6461,136300000.0
2006-05-04 21:02:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-04 21:03:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-04 21:04:00,1.646,1.6461,1.646,1.646,136300000.0
2006-05-04 21:05:00,1.6461,1.6461,1.646,1.6461,136300000.0
2006-05-04 21:06:00,1.646,1.6461,1.646,1.6461,136300000.0
2006-05-04 21:07:00,1.6462,1.6462,1.6459,1.6459,136300000.0
2006-05-04 21:08:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2006-05-04 21:09:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2006-05-04 21:10:00,1.6463,1.6465,1.6462,1.6465,136300000.0
2006-05-04 21:11:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2006-05-04 21:12:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-05-04 21:13:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2006-05-04 21:14:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2006-05-04 21:15:00,1.6466,1.6466,1.6464,1.6466,136300000.0
2006-05-04 21:16:00,1.6464,1.6466,1.6464,1.6464,136300000.0
2006-05-04 21:17:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2006-05-04 21:18:00,1.6464,1.6464,1.6461,1.6461,136300000.0
2006-05-04 21:19:00,1.646,1.646,1.646,1.646,136300000.0
2006-05-04 21:20:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2006-05-04 21:21:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2006-05-04 21:22:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-05-04 21:23:00,1.6462,1.6462,1.6461,1.6462,136300000.0
2006-05-04 21:24:00,1.6461,1.6464,1.6461,1.6464,136300000.0
2006-05-04 21:25:00,1.6465,1.6466,1.6464,1.6464,136300000.0
2006-05-04 21:26:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2006-05-04 21:27:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2006-05-04 21:28:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2006-05-04 21:29:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2006-05-04 21:30:00,1.6463,1.6464,1.6463,1.6463,136300000.0
2006-05-04 21:31:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2006-05-04 21:32:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2006-05-04 21:33:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2006-05-04 21:34:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2006-05-04 21:35:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2006-05-04 21:37:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2006-05-04 21:38:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2006-05-04 21:39:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-05-04 21:40:00,1.6467,1.6468,1.6467,1.6468,136300000.0
2006-05-04 21:41:00,1.6467,1.6468,1.6467,1.6467,136300000.0
2006-05-04 21:42:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-05-04 21:43:00,1.6465,1.6465,1.6463,1.6463,136300000.0
2006-05-04 21:44:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2006-05-04 21:45:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-05-04 21:46:00,1.6462,1.6462,1.646,1.6461,136300000.0
2006-05-04 21:47:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-05-04 21:49:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2006-05-04 21:50:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2006-05-04 21:51:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-05-04 21:52:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2006-05-04 21:53:00,1.6461,1.6461,1.646,1.6461,136300000.0
2006-05-04 21:54:00,1.646,1.646,1.646,1.646,136300000.0
2006-05-04 21:55:00,1.6458,1.6461,1.6458,1.646,136300000.0
2006-05-04 21:56:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2006-05-04 21:57:00,1.6459,1.6459,1.6456,1.6456,136300000.0
2006-05-04 21:58:00,1.6453,1.6456,1.6452,1.6455,136300000.0
2006-05-04 21:59:00,1.6454,1.6455,1.6452,1.6454,136300000.0
2006-05-04 22:00:00,1.6456,1.6457,1.6454,1.6454,136300000.0
2006-05-04 22:01:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2006-05-04 22:02:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2006-05-04 22:03:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2006-05-04 22:04:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2006-05-04 22:05:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2006-05-04 22:06:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2006-05-04 22:07:00,1.6457,1.6457,1.6455,1.6455,136300000.0
2006-05-04 22:08:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2006-05-04 22:09:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2006-05-04 22:11:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2006-05-04 22:12:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2006-05-04 22:13:00,1.6455,1.6455,1.6452,1.6452,136300000.0
2006-05-04 22:14:00,1.6453,1.6456,1.6452,1.6455,136300000.0
2006-05-04 22:15:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2006-05-04 22:16:00,1.6453,1.6454,1.6451,1.6451,136300000.0
2006-05-04 22:17:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2006-05-04 22:18:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2006-05-04 22:20:00,1.6453,1.6454,1.6452,1.6454,136300000.0
2006-05-04 22:23:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2006-05-04 22:27:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2006-05-04 22:28:00,1.6454,1.6457,1.6454,1.6457,136300000.0
2006-05-04 22:29:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2006-05-04 22:30:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2006-05-04 22:31:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2006-05-04 22:32:00,1.6453,1.6453,1.645,1.6453,136300000.0
2006-05-04 22:33:00,1.6452,1.6453,1.6452,1.6452,136300000.0
2006-05-04 22:34:00,1.6453,1.6456,1.6452,1.6452,136300000.0
2006-05-04 22:35:00,1.6453,1.6453,1.6449,1.6449,136300000.0
2006-05-04 22:36:00,1.6452,1.6452,1.6449,1.6449,136300000.0
2006-05-04 22:37:00,1.645,1.6453,1.645,1.6452,136300000.0
2006-05-04 22:39:00,1.645,1.645,1.6447,1.6449,136300000.0
2006-05-04 22:41:00,1.645,1.645,1.6449,1.6449,136300000.0
2006-05-04 22:42:00,1.6447,1.6449,1.6446,1.6447,136300000.0
2006-05-04 22:43:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2006-05-04 22:44:00,1.645,1.6452,1.6449,1.6449,136300000.0
2006-05-04 22:45:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2006-05-04 22:46:00,1.6446,1.6447,1.6443,1.6445,136300000.0
2006-05-04 22:47:00,1.6443,1.6445,1.6442,1.6443,136300000.0
2006-05-04 22:48:00,1.6442,1.6442,1.644,1.644,136300000.0
2006-05-04 22:49:00,1.6439,1.6443,1.6439,1.6443,136300000.0
2006-05-04 22:50:00,1.6446,1.6446,1.6442,1.6442,136300000.0
2006-05-04 22:52:00,1.6439,1.6442,1.6439,1.6442,136300000.0
2006-05-04 22:53:00,1.6439,1.644,1.6439,1.644,136300000.0
2006-05-04 22:54:00,1.6439,1.6442,1.6439,1.6442,136300000.0
2006-05-04 22:55:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2006-05-04 22:56:00,1.6438,1.6443,1.6438,1.644,136300000.0
2006-05-04 22:57:00,1.6442,1.6442,1.6436,1.6436,136300000.0
2006-05-04 22:58:00,1.6438,1.644,1.6436,1.6439,136300000.0
2006-05-04 23:00:00,1.6441,1.6441,1.6438,1.6441,136300000.0
2006-05-04 23:01:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2006-05-04 23:02:00,1.644,1.6441,1.644,1.644,136300000.0
2006-05-04 23:03:00,1.6439,1.6439,1.6437,1.6439,136300000.0
2006-05-04 23:04:00,1.6441,1.6441,1.6441,1.6441,136300000.0
2006-05-04 23:05:00,1.6442,1.6444,1.6439,1.6444,136300000.0
2006-05-04 23:06:00,1.6447,1.6447,1.6442,1.6445,136300000.0
2006-05-04 23:07:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2006-05-04 23:08:00,1.6451,1.6452,1.6449,1.6449,136300000.0
2006-05-04 23:09:00,1.6451,1.6451,1.6448,1.645,136300000.0
2006-05-04 23:10:00,1.6451,1.6451,1.6446,1.645,136300000.0
2006-05-04 23:11:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2006-05-04 23:12:00,1.6452,1.6454,1.6452,1.6452,136300000.0
2006-05-04 23:13:00,1.6454,1.6464,1.6454,1.6463,136300000.0
2006-05-04 23:14:00,1.6464,1.6464,1.646,1.6461,136300000.0
2006-05-04 23:15:00,1.6463,1.6463,1.6457,1.6457,136300000.0
2006-05-04 23:16:00,1.6456,1.646,1.6456,1.6456,136300000.0
2006-05-04 23:17:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2006-05-04 23:20:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2006-05-04 23:22:00,1.6459,1.6463,1.6459,1.6463,136300000.0
2006-05-04 23:23:00,1.6462,1.6462,1.646,1.646,136300000.0
2006-05-04 23:24:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-05-04 23:25:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2006-05-04 23:26:00,1.646,1.6464,1.646,1.6462,136300000.0
2006-05-04 23:27:00,1.6457,1.646,1.6457,1.6458,136300000.0
2006-05-04 23:28:00,1.646,1.6463,1.646,1.6463,136300000.0
2006-05-04 23:29:00,1.6462,1.6463,1.646,1.646,136300000.0
2006-05-04 23:30:00,1.6462,1.6463,1.6459,1.6459,136300000.0
2006-05-04 23:31:00,1.6455,1.6459,1.6455,1.6459,136300000.0
2006-05-04 23:32:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2006-05-04 23:33:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2006-05-04 23:34:00,1.6459,1.646,1.6456,1.6457,136300000.0
2006-05-04 23:35:00,1.6455,1.6457,1.6453,1.6453,136300000.0
2006-05-04 23:36:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2006-05-04 23:37:00,1.645,1.6452,1.6445,1.6451,136300000.0
2006-05-04 23:38:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2006-05-04 23:39:00,1.6446,1.6446,1.6441,1.6444,136300000.0
2006-05-04 23:40:00,1.6442,1.6443,1.6437,1.6439,136300000.0
2006-05-04 23:41:00,1.6437,1.6441,1.643,1.6434,136300000.0
2006-05-04 23:42:00,1.6428,1.6438,1.6426,1.6428,136300000.0
2006-05-04 23:43:00,1.6425,1.6435,1.6425,1.6434,136300000.0
2006-05-04 23:44:00,1.6431,1.6434,1.6428,1.6431,136300000.0
2006-05-04 23:45:00,1.643,1.6435,1.6429,1.6429,136300000.0
2006-05-04 23:47:00,1.643,1.643,1.643,1.643,136300000.0
2006-05-04 23:48:00,1.6433,1.6436,1.6432,1.6435,136300000.0
2006-05-04 23:49:00,1.6434,1.6434,1.6429,1.6429,136300000.0
2006-05-04 23:50:00,1.643,1.6431,1.643,1.6431,136300000.0
2006-05-04 23:51:00,1.643,1.6433,1.643,1.6433,136300000.0
2006-05-04 23:52:00,1.6432,1.6432,1.643,1.6431,136300000.0
2006-05-04 23:53:00,1.6437,1.6438,1.6436,1.6438,136300000.0
2006-05-04 23:54:00,1.6437,1.6438,1.6433,1.6434,136300000.0
2006-05-04 23:55:00,1.6435,1.6437,1.6434,1.6437,136300000.0
2006-05-04 23:56:00,1.6436,1.6436,1.6435,1.6435,136300000.0
2006-05-04 23:57:00,1.6433,1.6433,1.6433,1.6433,136300000.0
2006-05-04 23:58:00,1.6436,1.6436,1.6433,1.6433,136300000.0
2006-05-04 23:59:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2006-05-05 00:00:00,1.6435,1.6435,1.6434,1.6434,136300000.0
2006-05-05 00:01:00,1.6433,1.6435,1.6432,1.6433,136300000.0
2006-05-05 00:02:00,1.6435,1.6435,1.6432,1.6434,136300000.0
2006-05-05 00:03:00,1.643,1.6431,1.643,1.6431,136300000.0
2006-05-05 00:04:00,1.6434,1.6434,1.6431,1.6431,136300000.0
2006-05-05 00:05:00,1.6432,1.6444,1.6432,1.6442,136300000.0
2006-05-05 00:06:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2006-05-05 00:07:00,1.6442,1.6442,1.6441,1.6441,136300000.0
2006-05-05 00:08:00,1.6442,1.6442,1.6441,1.6441,136300000.0
2006-05-05 00:09:00,1.6443,1.6444,1.6442,1.6444,136300000.0
2006-05-05 00:10:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2006-05-05 00:11:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2006-05-05 00:12:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2006-05-05 00:13:00,1.6439,1.644,1.6439,1.644,136300000.0
2006-05-05 00:14:00,1.6442,1.6442,1.6439,1.6439,136300000.0
2006-05-05 00:16:00,1.6438,1.6438,1.6434,1.6434,136300000.0
2006-05-05 00:17:00,1.6433,1.6433,1.6432,1.6432,136300000.0
2006-05-05 00:18:00,1.6435,1.6436,1.6434,1.6436,136300000.0
2006-05-05 00:19:00,1.6437,1.6437,1.6435,1.6435,136300000.0
2006-05-05 00:20:00,1.644,1.644,1.6437,1.6439,136300000.0
2006-05-05 00:21:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2006-05-05 00:22:00,1.6448,1.6448,1.6444,1.6446,136300000.0
2006-05-05 00:23:00,1.6445,1.6452,1.6445,1.645,136300000.0
2006-05-05 00:24:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2006-05-05 00:25:00,1.6451,1.6451,1.6448,1.6449,136300000.0
2006-05-05 00:26:00,1.6453,1.6453,1.6449,1.6449,136300000.0
2006-05-05 00:28:00,1.6453,1.6453,1.6451,1.6452,136300000.0
2006-05-05 00:29:00,1.6455,1.6455,1.6453,1.6453,136300000.0
2006-05-05 00:30:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2006-05-05 00:31:00,1.6452,1.6452,1.6451,1.6451,136300000.0
2006-05-05 00:32:00,1.6452,1.6452,1.6451,1.6452,136300000.0
2006-05-05 00:33:00,1.645,1.645,1.645,1.645,136300000.0
2006-05-05 00:34:00,1.6451,1.6451,1.645,1.6451,136300000.0
2006-05-05 00:35:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2006-05-05 00:36:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2006-05-05 00:37:00,1.6456,1.6458,1.6455,1.6455,136300000.0
2006-05-05 00:38:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2006-05-05 00:39:00,1.6456,1.6457,1.6454,1.6454,136300000.0
2006-05-05 00:41:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2006-05-05 00:42:00,1.6458,1.6458,1.6452,1.6452,136300000.0
2006-05-05 00:44:00,1.6455,1.646,1.6454,1.646,136300000.0
2006-05-05 00:45:00,1.6461,1.6465,1.6461,1.6465,136300000.0
2006-05-05 00:46:00,1.6464,1.6465,1.6464,1.6464,136300000.0
2006-05-05 00:47:00,1.6462,1.6463,1.6461,1.6461,136300000.0
2006-05-05 00:48:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-05-05 00:49:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-05-05 00:50:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2006-05-05 00:51:00,1.646,1.6463,1.646,1.6462,136300000.0
2006-05-05 00:52:00,1.6463,1.6465,1.6462,1.6465,136300000.0
2006-05-05 00:53:00,1.6466,1.647,1.6466,1.647,136300000.0
2006-05-05 00:54:00,1.6474,1.6478,1.6474,1.6477,136300000.0
2006-05-05 00:55:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-05 00:56:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-05 00:57:00,1.6478,1.6478,1.6471,1.6471,136300000.0
2006-05-05 00:58:00,1.6472,1.6474,1.6472,1.6474,136300000.0
2006-05-05 00:59:00,1.6475,1.6475,1.6474,1.6475,136300000.0
2006-05-05 01:00:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-05-05 01:01:00,1.647,1.6472,1.647,1.6472,136300000.0
2006-05-05 01:02:00,1.6473,1.6473,1.647,1.6471,136300000.0
2006-05-05 01:03:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-05 01:04:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-05-05 01:05:00,1.647,1.6471,1.6469,1.6471,136300000.0
2006-05-05 01:06:00,1.6472,1.6474,1.6472,1.6472,136300000.0
2006-05-05 01:07:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2006-05-05 01:08:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-05-05 01:09:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2006-05-05 01:10:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-05-05 01:11:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2006-05-05 01:12:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-05-05 01:13:00,1.647,1.6473,1.647,1.6471,136300000.0
2006-05-05 01:14:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-05 01:15:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2006-05-05 01:16:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-05-05 01:17:00,1.647,1.647,1.6469,1.647,136300000.0
2006-05-05 01:18:00,1.6469,1.647,1.6468,1.6468,136300000.0
2006-05-05 01:19:00,1.6467,1.6468,1.6465,1.6466,136300000.0
2006-05-05 01:20:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2006-05-05 01:21:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2006-05-05 01:22:00,1.6465,1.6466,1.6465,1.6466,136300000.0
2006-05-05 01:23:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-05-05 01:24:00,1.6469,1.647,1.6469,1.647,136300000.0
2006-05-05 01:25:00,1.6472,1.6472,1.6471,1.6472,136300000.0
2006-05-05 01:26:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-05-05 01:27:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-05 01:28:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2006-05-05 01:29:00,1.6471,1.6471,1.647,1.647,136300000.0
2006-05-05 01:30:00,1.6473,1.6473,1.647,1.647,136300000.0
2006-05-05 01:31:00,1.6469,1.6469,1.6463,1.6463,136300000.0
2006-05-05 01:32:00,1.6465,1.6465,1.6463,1.6463,136300000.0
2006-05-05 01:33:00,1.6466,1.6467,1.6465,1.6465,136300000.0
2006-05-05 01:34:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2006-05-05 01:35:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-05-05 01:36:00,1.6462,1.6464,1.6459,1.6462,136300000.0
2006-05-05 01:37:00,1.6466,1.6466,1.6463,1.6463,136300000.0
2006-05-05 01:38:00,1.6464,1.6468,1.6464,1.6467,136300000.0
2006-05-05 01:39:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-05-05 01:41:00,1.6467,1.6469,1.6467,1.6469,136300000.0
2006-05-05 01:42:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-05-05 01:43:00,1.6468,1.6473,1.6467,1.6473,136300000.0
2006-05-05 01:44:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-05 01:45:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-05-05 01:46:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-05-05 01:47:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-05 01:48:00,1.6469,1.6471,1.6469,1.6471,136300000.0
2006-05-05 01:50:00,1.6469,1.647,1.6469,1.6469,136300000.0
2006-05-05 01:51:00,1.647,1.6471,1.647,1.6471,136300000.0
2006-05-05 01:52:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2006-05-05 01:53:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2006-05-05 01:54:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2006-05-05 01:55:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-05-05 01:56:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-05-05 01:57:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-05-05 01:58:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2006-05-05 01:59:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-05-05 02:00:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2006-05-05 02:02:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2006-05-05 02:03:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2006-05-05 02:04:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2006-05-05 02:05:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2006-05-05 02:06:00,1.6466,1.6467,1.6463,1.6463,136300000.0
2006-05-05 02:07:00,1.646,1.6462,1.646,1.6462,136300000.0
2006-05-05 02:08:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2006-05-05 02:09:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-05-05 02:10:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2006-05-05 02:11:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2006-05-05 02:12:00,1.6456,1.6459,1.6456,1.6459,136300000.0
2006-05-05 02:13:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2006-05-05 02:14:00,1.646,1.6461,1.646,1.6461,136300000.0
2006-05-05 02:15:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-05-05 02:16:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2006-05-05 02:17:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-05-05 02:18:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2006-05-05 02:19:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2006-05-05 02:20:00,1.6467,1.6469,1.6467,1.6469,136300000.0
2006-05-05 02:21:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-05-05 02:22:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2006-05-05 02:23:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2006-05-05 02:24:00,1.6467,1.6467,1.6464,1.6465,136300000.0
2006-05-05 02:25:00,1.6464,1.6467,1.6464,1.6466,136300000.0
2006-05-05 02:26:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2006-05-05 02:27:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-05-05 02:28:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2006-05-05 02:29:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-05-05 02:30:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2006-05-05 02:31:00,1.6468,1.6476,1.6467,1.6476,136300000.0
2006-05-05 02:32:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-05 02:33:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-05 02:34:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-05 02:35:00,1.6474,1.6474,1.6471,1.6471,136300000.0
2006-05-05 02:36:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-05-05 02:38:00,1.6468,1.6469,1.6466,1.6466,136300000.0
2006-05-05 02:39:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2006-05-05 02:40:00,1.6467,1.647,1.6467,1.647,136300000.0
2006-05-05 02:41:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2006-05-05 02:42:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2006-05-05 02:43:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2006-05-05 02:45:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2006-05-05 02:46:00,1.6467,1.6469,1.6467,1.6467,136300000.0
2006-05-05 02:47:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2006-05-05 02:48:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2006-05-05 02:49:00,1.6467,1.6467,1.6466,1.6467,136300000.0
2006-05-05 02:50:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2006-05-05 02:51:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2006-05-05 02:52:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-05-05 02:53:00,1.6466,1.6469,1.6464,1.6469,136300000.0
2006-05-05 02:54:00,1.647,1.6471,1.647,1.647,136300000.0
2006-05-05 02:55:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-05-05 02:57:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2006-05-05 02:58:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-05 02:59:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2006-05-05 03:00:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2006-05-05 03:01:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2006-05-05 03:02:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-05-05 03:03:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2006-05-05 03:04:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2006-05-05 03:05:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2006-05-05 03:06:00,1.6471,1.6472,1.6468,1.6468,136300000.0
2006-05-05 03:07:00,1.6469,1.647,1.6468,1.6468,136300000.0
2006-05-05 03:08:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-05-05 03:09:00,1.6469,1.6471,1.6469,1.647,136300000.0
2006-05-05 03:10:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-05-05 03:11:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-05-05 03:12:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-05 03:13:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-05-05 03:16:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2006-05-05 03:17:00,1.647,1.647,1.6469,1.6469,136300000.0
2006-05-05 03:18:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-05-05 03:20:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-05-05 03:21:00,1.6469,1.6471,1.6469,1.6469,136300000.0
2006-05-05 03:22:00,1.647,1.647,1.6469,1.6469,136300000.0
2006-05-05 03:23:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2006-05-05 03:24:00,1.6468,1.6469,1.6467,1.6469,136300000.0
2006-05-05 03:25:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2006-05-05 03:26:00,1.6469,1.6469,1.6466,1.6469,136300000.0
2006-05-05 03:27:00,1.6468,1.6471,1.6468,1.6468,136300000.0
2006-05-05 03:28:00,1.6467,1.6467,1.6464,1.6464,136300000.0
2006-05-05 03:29:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2006-05-05 03:30:00,1.6469,1.6473,1.6467,1.6473,136300000.0
2006-05-05 03:32:00,1.6474,1.6477,1.6473,1.6477,136300000.0
2006-05-05 03:33:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-05-05 03:34:00,1.6486,1.6495,1.6486,1.6492,136300000.0
2006-05-05 03:35:00,1.6491,1.6493,1.649,1.6493,136300000.0
2006-05-05 03:36:00,1.6491,1.6491,1.6489,1.649,136300000.0
2006-05-05 03:37:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-05 03:38:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2006-05-05 03:39:00,1.6494,1.6494,1.6491,1.6492,136300000.0
2006-05-05 03:40:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-05 03:41:00,1.6498,1.6501,1.6498,1.65,136300000.0
2006-05-05 03:42:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-05-05 03:43:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-05 03:44:00,1.6504,1.6504,1.65,1.65,136300000.0
2006-05-05 03:45:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-05-05 03:48:00,1.6494,1.65,1.6494,1.6498,136300000.0
2006-05-05 03:50:00,1.6492,1.6493,1.649,1.649,136300000.0
2006-05-05 03:51:00,1.6491,1.6492,1.649,1.649,136300000.0
2006-05-05 03:52:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2006-05-05 03:53:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-05 03:54:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-05-05 03:55:00,1.6501,1.6506,1.6501,1.6506,136300000.0
2006-05-05 03:56:00,1.651,1.6514,1.6509,1.6514,136300000.0
2006-05-05 03:57:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-05 03:58:00,1.651,1.651,1.6507,1.6507,136300000.0
2006-05-05 03:59:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2006-05-05 04:00:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-05 04:01:00,1.6509,1.6513,1.6509,1.6513,136300000.0
2006-05-05 04:02:00,1.6512,1.6516,1.6512,1.6515,136300000.0
2006-05-05 04:03:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2006-05-05 04:04:00,1.6518,1.652,1.6518,1.6518,136300000.0
2006-05-05 04:05:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-05 04:06:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2006-05-05 04:07:00,1.6515,1.6515,1.651,1.6511,136300000.0
2006-05-05 04:08:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2006-05-05 04:09:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2006-05-05 04:10:00,1.6508,1.6509,1.6507,1.6509,136300000.0
2006-05-05 04:11:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-05 04:12:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-05 04:13:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-05 04:14:00,1.6508,1.651,1.6508,1.6508,136300000.0
2006-05-05 04:15:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-05 04:16:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-05 04:17:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-05-05 04:19:00,1.6511,1.6511,1.6509,1.651,136300000.0
2006-05-05 04:20:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-05-05 04:21:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-05-05 04:22:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-05 04:23:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-05-05 04:24:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 04:25:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2006-05-05 04:26:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-05-05 04:27:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-05 04:28:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-05 04:29:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2006-05-05 04:30:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-05-05 04:32:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-05-05 04:33:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-05 04:34:00,1.6514,1.6515,1.6512,1.6512,136300000.0
2006-05-05 04:35:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2006-05-05 04:36:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 04:37:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2006-05-05 04:38:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-05 04:39:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-05-05 04:40:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-05-05 04:41:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-05 04:42:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-05-05 04:43:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-05-05 04:44:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-05-05 04:45:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-05 04:46:00,1.6512,1.6514,1.6511,1.6513,136300000.0
2006-05-05 04:47:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 04:49:00,1.6511,1.6514,1.6511,1.6512,136300000.0
2006-05-05 04:50:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 04:51:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2006-05-05 04:52:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-05 04:53:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-05 04:54:00,1.651,1.6513,1.651,1.6512,136300000.0
2006-05-05 04:56:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-05-05 04:57:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-05 04:58:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-05-05 04:59:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-05-05 05:00:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-05 05:01:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 05:04:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-05 05:05:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-05 05:06:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-05 05:07:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-05 05:08:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-05 05:09:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-05-05 05:10:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 05:11:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 05:12:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 05:13:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 05:14:00,1.6513,1.6515,1.6513,1.6513,136300000.0
2006-05-05 05:15:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-05-05 05:16:00,1.6516,1.6516,1.6513,1.6513,136300000.0
2006-05-05 05:17:00,1.6515,1.6515,1.6511,1.6511,136300000.0
2006-05-05 05:19:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-05 05:20:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 05:21:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-05-05 05:22:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 05:23:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-05 05:24:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 05:26:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-05-05 05:27:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-05 05:28:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-05 05:30:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-05-05 05:31:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-05-05 05:32:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 05:33:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 05:34:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 05:35:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 05:38:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 05:39:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-05 05:40:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 05:41:00,1.6512,1.6513,1.6511,1.6513,136300000.0
2006-05-05 05:42:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 05:43:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2006-05-05 05:44:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-05 05:45:00,1.6516,1.6516,1.6512,1.6512,136300000.0
2006-05-05 05:46:00,1.6511,1.6515,1.6511,1.6515,136300000.0
2006-05-05 05:47:00,1.6514,1.6516,1.6513,1.6516,136300000.0
2006-05-05 05:48:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-05 05:50:00,1.6517,1.6517,1.6514,1.6514,136300000.0
2006-05-05 05:51:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-05 05:52:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-05-05 05:53:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-05 05:54:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-05 05:55:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 05:56:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-05 05:57:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 05:58:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-05 05:59:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-05-05 06:00:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-05 06:01:00,1.6504,1.6507,1.6504,1.6506,136300000.0
2006-05-05 06:02:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-05 06:03:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-05 06:04:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-05 06:05:00,1.651,1.651,1.6508,1.651,136300000.0
2006-05-05 06:06:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-05-05 06:07:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-05-05 06:08:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-05 06:09:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-05-05 06:10:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-05 06:11:00,1.6513,1.6513,1.6509,1.6509,136300000.0
2006-05-05 06:12:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-05 06:13:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2006-05-05 06:14:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-05-05 06:15:00,1.651,1.651,1.6508,1.6509,136300000.0
2006-05-05 06:16:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-05 06:17:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-05 06:18:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-05-05 06:19:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 06:20:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 06:22:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-05-05 06:23:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2006-05-05 06:24:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-05-05 06:27:00,1.6512,1.6513,1.6511,1.6511,136300000.0
2006-05-05 06:28:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2006-05-05 06:29:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 06:30:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-05-05 06:31:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 06:33:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-05 06:34:00,1.6509,1.6509,1.6507,1.6508,136300000.0
2006-05-05 06:35:00,1.651,1.651,1.6506,1.6506,136300000.0
2006-05-05 06:36:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-05 06:37:00,1.6507,1.6514,1.6507,1.6512,136300000.0
2006-05-05 06:38:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-05 06:39:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-05-05 06:41:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-05-05 06:42:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2006-05-05 06:43:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2006-05-05 06:44:00,1.6512,1.6512,1.6503,1.6503,136300000.0
2006-05-05 06:45:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-05-05 06:46:00,1.6507,1.651,1.6506,1.6509,136300000.0
2006-05-05 06:47:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2006-05-05 06:48:00,1.6514,1.6516,1.6513,1.6514,136300000.0
2006-05-05 06:49:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 06:50:00,1.6515,1.6515,1.6511,1.6513,136300000.0
2006-05-05 06:51:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-05-05 06:52:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 06:53:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 06:54:00,1.6513,1.6513,1.6507,1.6507,136300000.0
2006-05-05 06:56:00,1.6508,1.6509,1.6507,1.6509,136300000.0
2006-05-05 06:57:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-05-05 06:58:00,1.651,1.6511,1.6509,1.6509,136300000.0
2006-05-05 06:59:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 07:00:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 07:01:00,1.6512,1.6513,1.651,1.6511,136300000.0
2006-05-05 07:02:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-05-05 07:03:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 07:04:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 07:05:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-05 07:06:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 07:07:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-05-05 07:08:00,1.6513,1.6513,1.6511,1.6513,136300000.0
2006-05-05 07:09:00,1.6514,1.6516,1.6513,1.6515,136300000.0
2006-05-05 07:10:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-05 07:11:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-05 07:12:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-05-05 07:13:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 07:14:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 07:15:00,1.6512,1.6514,1.6511,1.6511,136300000.0
2006-05-05 07:16:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-05-05 07:17:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-05-05 07:18:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2006-05-05 07:19:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-05-05 07:20:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-05-05 07:21:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 07:22:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2006-05-05 07:23:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 07:24:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-05 07:25:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-05 07:26:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2006-05-05 07:27:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-05 07:28:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2006-05-05 07:29:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-05 07:30:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-05 07:31:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2006-05-05 07:32:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 07:33:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-05-05 07:34:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 07:35:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2006-05-05 07:37:00,1.6516,1.6516,1.6513,1.6514,136300000.0
2006-05-05 07:38:00,1.6513,1.6514,1.6512,1.6513,136300000.0
2006-05-05 07:39:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 07:40:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 07:41:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2006-05-05 07:42:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-05 07:43:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-05 07:44:00,1.6512,1.6513,1.651,1.6513,136300000.0
2006-05-05 07:45:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-05 07:46:00,1.6513,1.6513,1.651,1.6513,136300000.0
2006-05-05 07:47:00,1.6512,1.6513,1.6509,1.6513,136300000.0
2006-05-05 07:48:00,1.6514,1.6514,1.651,1.6513,136300000.0
2006-05-05 07:49:00,1.6512,1.6514,1.651,1.6514,136300000.0
2006-05-05 07:50:00,1.6512,1.6514,1.6512,1.6512,136300000.0
2006-05-05 07:51:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-05-05 07:52:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-05 07:53:00,1.6513,1.6515,1.651,1.6512,136300000.0
2006-05-05 07:54:00,1.6514,1.6515,1.6511,1.6511,136300000.0
2006-05-05 07:55:00,1.6508,1.6512,1.6508,1.6512,136300000.0
2006-05-05 07:56:00,1.6514,1.6516,1.6512,1.6513,136300000.0
2006-05-05 07:57:00,1.6512,1.6515,1.6512,1.6513,136300000.0
2006-05-05 07:58:00,1.6514,1.6514,1.651,1.651,136300000.0
2006-05-05 07:59:00,1.6512,1.6517,1.6512,1.6515,136300000.0
2006-05-05 08:00:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-05-05 08:01:00,1.6516,1.6519,1.6515,1.6518,136300000.0
2006-05-05 08:02:00,1.6516,1.6519,1.6513,1.6513,136300000.0
2006-05-05 08:03:00,1.6515,1.6519,1.6515,1.6519,136300000.0
2006-05-05 08:04:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-05 08:05:00,1.6518,1.6518,1.6516,1.6518,136300000.0
2006-05-05 08:06:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-05 08:07:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-05-05 08:09:00,1.6518,1.6518,1.6509,1.651,136300000.0
2006-05-05 08:10:00,1.6509,1.6511,1.6507,1.6511,136300000.0
2006-05-05 08:11:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-05-05 08:12:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-05-05 08:13:00,1.6512,1.6512,1.651,1.6512,136300000.0
2006-05-05 08:14:00,1.6511,1.6513,1.6509,1.6513,136300000.0
2006-05-05 08:15:00,1.6515,1.6515,1.6511,1.6513,136300000.0
2006-05-05 08:16:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-05 08:17:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-05-05 08:18:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-05-05 08:19:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2006-05-05 08:20:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-05-05 08:21:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-05 08:22:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-05 08:23:00,1.6511,1.6516,1.6511,1.6516,136300000.0
2006-05-05 08:24:00,1.6515,1.6516,1.6509,1.6515,136300000.0
2006-05-05 08:25:00,1.6516,1.6519,1.6515,1.6516,136300000.0
2006-05-05 08:26:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-05-05 08:27:00,1.6512,1.6512,1.6508,1.6511,136300000.0
2006-05-05 08:28:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-05 08:29:00,1.6514,1.6518,1.6514,1.6516,136300000.0
2006-05-05 08:30:00,1.6517,1.6517,1.6513,1.6513,136300000.0
2006-05-05 08:31:00,1.6514,1.6514,1.651,1.651,136300000.0
2006-05-05 08:32:00,1.6509,1.6515,1.6508,1.6512,136300000.0
2006-05-05 08:33:00,1.651,1.6512,1.6509,1.651,136300000.0
2006-05-05 08:34:00,1.6508,1.6511,1.6508,1.6509,136300000.0
2006-05-05 08:35:00,1.6511,1.6516,1.651,1.6513,136300000.0
2006-05-05 08:36:00,1.6514,1.6514,1.6508,1.6509,136300000.0
2006-05-05 08:37:00,1.6507,1.6511,1.6507,1.6509,136300000.0
2006-05-05 08:38:00,1.6511,1.6513,1.651,1.6511,136300000.0
2006-05-05 08:39:00,1.651,1.6512,1.6509,1.6509,136300000.0
2006-05-05 08:40:00,1.6506,1.6511,1.6506,1.651,136300000.0
2006-05-05 08:41:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2006-05-05 08:42:00,1.651,1.651,1.6506,1.6509,136300000.0
2006-05-05 08:43:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2006-05-05 08:44:00,1.6513,1.6513,1.651,1.6512,136300000.0
2006-05-05 08:45:00,1.6513,1.6514,1.6511,1.6514,136300000.0
2006-05-05 08:46:00,1.6515,1.6515,1.6511,1.6514,136300000.0
2006-05-05 08:47:00,1.6512,1.6515,1.651,1.6512,136300000.0
2006-05-05 08:48:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2006-05-05 08:49:00,1.651,1.6511,1.6508,1.651,136300000.0
2006-05-05 08:50:00,1.6509,1.6509,1.6505,1.6507,136300000.0
2006-05-05 08:51:00,1.6506,1.6507,1.6504,1.6505,136300000.0
2006-05-05 08:52:00,1.6506,1.6509,1.6501,1.6502,136300000.0
2006-05-05 08:53:00,1.6504,1.6504,1.6502,1.6504,136300000.0
2006-05-05 08:54:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2006-05-05 08:55:00,1.6503,1.6505,1.6499,1.6503,136300000.0
2006-05-05 08:56:00,1.6502,1.6503,1.65,1.6502,136300000.0
2006-05-05 08:57:00,1.6501,1.6504,1.6499,1.6502,136300000.0
2006-05-05 08:59:00,1.6503,1.6504,1.6499,1.6499,136300000.0
2006-05-05 09:00:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-05-05 09:01:00,1.6499,1.6503,1.6498,1.6501,136300000.0
2006-05-05 09:02:00,1.6502,1.6502,1.65,1.6501,136300000.0
2006-05-05 09:03:00,1.65,1.65,1.6493,1.6496,136300000.0
2006-05-05 09:04:00,1.6497,1.6499,1.6496,1.6498,136300000.0
2006-05-05 09:05:00,1.6496,1.6498,1.6495,1.6495,136300000.0
2006-05-05 09:06:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2006-05-05 09:07:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-05 09:08:00,1.6495,1.6496,1.6493,1.6495,136300000.0
2006-05-05 09:09:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-05-05 09:10:00,1.6493,1.6497,1.6491,1.6491,136300000.0
2006-05-05 09:11:00,1.6492,1.6495,1.6491,1.6495,136300000.0
2006-05-05 09:12:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-05-05 09:13:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-05-05 09:14:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-05 09:16:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2006-05-05 09:17:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2006-05-05 09:18:00,1.6495,1.6496,1.6493,1.6493,136300000.0
2006-05-05 09:19:00,1.6495,1.6496,1.6493,1.6496,136300000.0
2006-05-05 09:20:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2006-05-05 09:21:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-05-05 09:22:00,1.6495,1.6498,1.6493,1.6496,136300000.0
2006-05-05 09:23:00,1.6495,1.6495,1.6491,1.6493,136300000.0
2006-05-05 09:24:00,1.6495,1.6496,1.6493,1.6495,136300000.0
2006-05-05 09:25:00,1.6493,1.6495,1.6491,1.6493,136300000.0
2006-05-05 09:27:00,1.6494,1.6496,1.6493,1.6496,136300000.0
2006-05-05 09:28:00,1.6494,1.6498,1.6494,1.6496,136300000.0
2006-05-05 09:29:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-05-05 09:30:00,1.6499,1.6499,1.6494,1.6495,136300000.0
2006-05-05 09:31:00,1.6494,1.6494,1.6489,1.6493,136300000.0
2006-05-05 09:32:00,1.649,1.6492,1.6489,1.6492,136300000.0
2006-05-05 09:33:00,1.6493,1.6493,1.649,1.649,136300000.0
2006-05-05 09:34:00,1.6492,1.6492,1.6488,1.6489,136300000.0
2006-05-05 09:35:00,1.6488,1.6488,1.6483,1.6483,136300000.0
2006-05-05 09:36:00,1.6482,1.6489,1.6482,1.6486,136300000.0
2006-05-05 09:37:00,1.6485,1.6489,1.6485,1.6488,136300000.0
2006-05-05 09:38:00,1.6489,1.6493,1.6489,1.6489,136300000.0
2006-05-05 09:39:00,1.6488,1.6489,1.6485,1.6486,136300000.0
2006-05-05 09:40:00,1.6485,1.6486,1.6483,1.6485,136300000.0
2006-05-05 09:41:00,1.6484,1.6485,1.6478,1.6483,136300000.0
2006-05-05 09:42:00,1.6482,1.6486,1.648,1.6485,136300000.0
2006-05-05 09:43:00,1.6486,1.6488,1.6482,1.6488,136300000.0
2006-05-05 09:44:00,1.6485,1.6486,1.6483,1.6485,136300000.0
2006-05-05 09:45:00,1.6484,1.6486,1.6484,1.6485,136300000.0
2006-05-05 09:46:00,1.6486,1.6489,1.6486,1.6486,136300000.0
2006-05-05 09:47:00,1.6487,1.6494,1.6486,1.6494,136300000.0
2006-05-05 09:48:00,1.6493,1.6496,1.6492,1.6493,136300000.0
2006-05-05 09:49:00,1.6494,1.6498,1.6493,1.6498,136300000.0
2006-05-05 09:50:00,1.6497,1.6499,1.6495,1.6498,136300000.0
2006-05-05 09:51:00,1.6499,1.6499,1.6494,1.6495,136300000.0
2006-05-05 09:52:00,1.6494,1.6498,1.6494,1.6497,136300000.0
2006-05-05 09:53:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-05-05 09:54:00,1.6495,1.65,1.6494,1.6499,136300000.0
2006-05-05 09:55:00,1.6498,1.6503,1.6498,1.65,136300000.0
2006-05-05 09:56:00,1.6501,1.6502,1.6499,1.6499,136300000.0
2006-05-05 09:57:00,1.6498,1.6502,1.6496,1.6502,136300000.0
2006-05-05 09:58:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2006-05-05 09:59:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2006-05-05 10:00:00,1.6504,1.6504,1.6499,1.65,136300000.0
2006-05-05 10:01:00,1.6499,1.6501,1.6499,1.6499,136300000.0
2006-05-05 10:02:00,1.6498,1.6501,1.6496,1.6501,136300000.0
2006-05-05 10:03:00,1.65,1.65,1.6495,1.6498,136300000.0
2006-05-05 10:04:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-05-05 10:05:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-05-05 10:06:00,1.6496,1.6496,1.6493,1.6495,136300000.0
2006-05-05 10:07:00,1.6492,1.6497,1.6492,1.6494,136300000.0
2006-05-05 10:08:00,1.6495,1.6495,1.6489,1.6491,136300000.0
2006-05-05 10:09:00,1.649,1.6491,1.6489,1.6489,136300000.0
2006-05-05 10:10:00,1.649,1.649,1.6482,1.6482,136300000.0
2006-05-05 10:11:00,1.6481,1.6488,1.648,1.6485,136300000.0
2006-05-05 10:12:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2006-05-05 10:13:00,1.6484,1.6485,1.6482,1.6482,136300000.0
2006-05-05 10:14:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-05 10:15:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2006-05-05 10:16:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2006-05-05 10:17:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2006-05-05 10:18:00,1.6482,1.6484,1.6482,1.6482,136300000.0
2006-05-05 10:19:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2006-05-05 10:20:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-05-05 10:21:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2006-05-05 10:22:00,1.6481,1.6482,1.6479,1.6479,136300000.0
2006-05-05 10:23:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-05-05 10:24:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2006-05-05 10:25:00,1.6476,1.648,1.6475,1.648,136300000.0
2006-05-05 10:26:00,1.6479,1.648,1.6478,1.6479,136300000.0
2006-05-05 10:27:00,1.648,1.6481,1.6478,1.6479,136300000.0
2006-05-05 10:28:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2006-05-05 10:29:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2006-05-05 10:30:00,1.6477,1.6478,1.6469,1.6469,136300000.0
2006-05-05 10:31:00,1.647,1.6474,1.6469,1.6474,136300000.0
2006-05-05 10:32:00,1.6475,1.6481,1.6475,1.6481,136300000.0
2006-05-05 10:33:00,1.6482,1.6483,1.6479,1.6481,136300000.0
2006-05-05 10:34:00,1.6482,1.6483,1.6481,1.6482,136300000.0
2006-05-05 10:35:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2006-05-05 10:36:00,1.6483,1.6486,1.6483,1.6483,136300000.0
2006-05-05 10:37:00,1.6484,1.6486,1.6483,1.6483,136300000.0
2006-05-05 10:38:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2006-05-05 10:39:00,1.6487,1.6489,1.6484,1.6487,136300000.0
2006-05-05 10:40:00,1.6484,1.6488,1.6482,1.6488,136300000.0
2006-05-05 10:41:00,1.6486,1.6487,1.6484,1.6484,136300000.0
2006-05-05 10:42:00,1.6485,1.6488,1.6484,1.6488,136300000.0
2006-05-05 10:43:00,1.6486,1.6488,1.6486,1.6486,136300000.0
2006-05-05 10:44:00,1.6488,1.6488,1.6484,1.6487,136300000.0
2006-05-05 10:45:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2006-05-05 10:46:00,1.6487,1.6487,1.648,1.6481,136300000.0
2006-05-05 10:47:00,1.6482,1.6482,1.6479,1.6481,136300000.0
2006-05-05 10:48:00,1.6482,1.6485,1.648,1.6483,136300000.0
2006-05-05 10:49:00,1.6484,1.6484,1.6481,1.6482,136300000.0
2006-05-05 10:50:00,1.6481,1.6482,1.6479,1.648,136300000.0
2006-05-05 10:51:00,1.6481,1.6481,1.648,1.6481,136300000.0
2006-05-05 10:52:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2006-05-05 10:53:00,1.6479,1.6479,1.6475,1.6476,136300000.0
2006-05-05 10:54:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2006-05-05 10:55:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2006-05-05 10:56:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2006-05-05 10:57:00,1.6477,1.648,1.6477,1.6478,136300000.0
2006-05-05 10:58:00,1.6477,1.648,1.6477,1.6478,136300000.0
2006-05-05 10:59:00,1.648,1.648,1.6474,1.6475,136300000.0
2006-05-05 11:00:00,1.6476,1.6485,1.6475,1.6481,136300000.0
2006-05-05 11:01:00,1.6483,1.6484,1.6478,1.6482,136300000.0
2006-05-05 11:02:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2006-05-05 11:03:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2006-05-05 11:04:00,1.6482,1.6486,1.6482,1.6486,136300000.0
2006-05-05 11:05:00,1.6487,1.6489,1.6486,1.6486,136300000.0
2006-05-05 11:06:00,1.6484,1.6489,1.6484,1.6487,136300000.0
2006-05-05 11:07:00,1.6488,1.6491,1.6488,1.6491,136300000.0
2006-05-05 11:08:00,1.6495,1.6498,1.6493,1.6498,136300000.0
2006-05-05 11:09:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2006-05-05 11:10:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-05 11:11:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2006-05-05 11:12:00,1.6493,1.6496,1.6493,1.6494,136300000.0
2006-05-05 11:13:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-05 11:14:00,1.6498,1.6499,1.6497,1.6499,136300000.0
2006-05-05 11:15:00,1.6498,1.65,1.6498,1.6499,136300000.0
2006-05-05 11:16:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2006-05-05 11:17:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2006-05-05 11:18:00,1.65,1.65,1.6498,1.6499,136300000.0
2006-05-05 11:19:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-05 11:20:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2006-05-05 11:21:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2006-05-05 11:22:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-05 11:23:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-05-05 11:24:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-05-05 11:25:00,1.6501,1.6502,1.6494,1.6494,136300000.0
2006-05-05 11:26:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-05-05 11:27:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-05-05 11:28:00,1.6492,1.6496,1.6492,1.6495,136300000.0
2006-05-05 11:29:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2006-05-05 11:30:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-05 11:31:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2006-05-05 11:32:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-05-05 11:33:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-05-05 11:34:00,1.6495,1.6495,1.6492,1.6494,136300000.0
2006-05-05 11:35:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-05-05 11:36:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-05-05 11:37:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-05-05 11:38:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-05-05 11:39:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-05 11:40:00,1.6495,1.6495,1.6492,1.6493,136300000.0
2006-05-05 11:41:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2006-05-05 11:42:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-05-05 11:43:00,1.6494,1.6507,1.6494,1.6504,136300000.0
2006-05-05 11:44:00,1.6505,1.6505,1.6501,1.6501,136300000.0
2006-05-05 11:45:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-05-05 11:46:00,1.6506,1.6506,1.65,1.6503,136300000.0
2006-05-05 11:47:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2006-05-05 11:48:00,1.6505,1.6507,1.6504,1.6504,136300000.0
2006-05-05 11:49:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2006-05-05 11:50:00,1.6508,1.6508,1.6504,1.6504,136300000.0
2006-05-05 11:51:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-05-05 11:52:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-05-05 11:53:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2006-05-05 11:54:00,1.6504,1.6504,1.6497,1.6497,136300000.0
2006-05-05 11:55:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-05 11:56:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-05-05 11:57:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-05-05 11:58:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-05 11:59:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2006-05-05 12:00:00,1.6496,1.6496,1.6492,1.6492,136300000.0
2006-05-05 12:01:00,1.6491,1.6491,1.6487,1.6488,136300000.0
2006-05-05 12:02:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-05 12:04:00,1.6489,1.649,1.6488,1.649,136300000.0
2006-05-05 12:05:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-05 12:06:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-05 12:07:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-05-05 12:08:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-05 12:09:00,1.6492,1.6492,1.649,1.6491,136300000.0
2006-05-05 12:10:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-05-05 12:11:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-05-05 12:12:00,1.6492,1.6493,1.6489,1.6489,136300000.0
2006-05-05 12:13:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-05 12:14:00,1.6486,1.6487,1.6482,1.6484,136300000.0
2006-05-05 12:15:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-05 12:16:00,1.6483,1.6484,1.648,1.648,136300000.0
2006-05-05 12:17:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2006-05-05 12:18:00,1.6483,1.6483,1.648,1.648,136300000.0
2006-05-05 12:19:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-05 12:20:00,1.648,1.648,1.6477,1.6477,136300000.0
2006-05-05 12:21:00,1.6478,1.648,1.6478,1.648,136300000.0
2006-05-05 12:22:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-05-05 12:23:00,1.6481,1.6481,1.6479,1.648,136300000.0
2006-05-05 12:24:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2006-05-05 12:25:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-05 12:26:00,1.6484,1.6488,1.6483,1.6487,136300000.0
2006-05-05 12:27:00,1.6486,1.6488,1.6484,1.6484,136300000.0
2006-05-05 12:28:00,1.6485,1.6486,1.6483,1.6483,136300000.0
2006-05-05 12:29:00,1.6484,1.6484,1.648,1.6481,136300000.0
2006-05-05 12:30:00,1.648,1.6485,1.648,1.6483,136300000.0
2006-05-05 12:31:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2006-05-05 12:32:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-05 12:33:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2006-05-05 12:34:00,1.6478,1.6481,1.6478,1.648,136300000.0
2006-05-05 12:35:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-05 12:36:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-05 12:37:00,1.6476,1.6479,1.6476,1.6477,136300000.0
2006-05-05 12:38:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2006-05-05 12:39:00,1.6481,1.6482,1.648,1.648,136300000.0
2006-05-05 12:40:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-05 12:41:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2006-05-05 12:42:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-05-05 12:43:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2006-05-05 12:44:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-05 12:45:00,1.6481,1.6484,1.6481,1.6483,136300000.0
2006-05-05 12:46:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-05 12:47:00,1.6481,1.6484,1.6481,1.6483,136300000.0
2006-05-05 12:48:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-05 12:49:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2006-05-05 12:50:00,1.6479,1.6482,1.6479,1.6481,136300000.0
2006-05-05 12:51:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-05-05 12:52:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-05-05 12:53:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-05 12:54:00,1.6481,1.6481,1.6479,1.648,136300000.0
2006-05-05 12:55:00,1.6481,1.6483,1.6481,1.6481,136300000.0
2006-05-05 12:56:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-05-05 12:57:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-05 12:58:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2006-05-05 12:59:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2006-05-05 13:00:00,1.6487,1.6488,1.6486,1.6486,136300000.0
2006-05-05 13:01:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-05-05 13:02:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2006-05-05 13:03:00,1.6486,1.6488,1.6484,1.6488,136300000.0
2006-05-05 13:04:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2006-05-05 13:05:00,1.6483,1.6487,1.6483,1.6486,136300000.0
2006-05-05 13:06:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-05 13:07:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-05-05 13:08:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-05-05 13:09:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-05-05 13:10:00,1.6488,1.649,1.6488,1.6489,136300000.0
2006-05-05 13:11:00,1.649,1.649,1.6488,1.6488,136300000.0
2006-05-05 13:12:00,1.649,1.6491,1.649,1.649,136300000.0
2006-05-05 13:13:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-05-05 13:14:00,1.649,1.6491,1.6489,1.6491,136300000.0
2006-05-05 13:15:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2006-05-05 13:16:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-05-05 13:17:00,1.6495,1.6496,1.6493,1.6494,136300000.0
2006-05-05 13:18:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2006-05-05 13:19:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-05 13:20:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-05-05 13:21:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-05 13:22:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-05 13:23:00,1.6495,1.6496,1.6494,1.6495,136300000.0
2006-05-05 13:24:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-05-05 13:25:00,1.6495,1.6497,1.6494,1.6497,136300000.0
2006-05-05 13:26:00,1.6496,1.6496,1.6492,1.6492,136300000.0
2006-05-05 13:27:00,1.6494,1.6495,1.6493,1.6495,136300000.0
2006-05-05 13:28:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-05-05 13:29:00,1.6496,1.65,1.6496,1.6499,136300000.0
2006-05-05 13:30:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-05-05 13:31:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-05 13:32:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2006-05-05 13:33:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2006-05-05 13:34:00,1.6497,1.65,1.6497,1.6499,136300000.0
2006-05-05 13:35:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-05-05 13:36:00,1.65,1.6503,1.65,1.6501,136300000.0
2006-05-05 13:37:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-05-05 13:38:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2006-05-05 13:39:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-05 13:41:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-05 13:42:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-05-05 13:43:00,1.6496,1.6498,1.6495,1.6496,136300000.0
2006-05-05 13:44:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-05-05 13:45:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-05 13:46:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-05 13:47:00,1.6493,1.6493,1.6491,1.6492,136300000.0
2006-05-05 13:48:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-05 13:49:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-05-05 13:50:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-05 13:51:00,1.6495,1.6497,1.6493,1.6493,136300000.0
2006-05-05 13:52:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-05-05 13:53:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-05-05 13:54:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-05-05 13:55:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-05-05 13:56:00,1.6489,1.6491,1.6489,1.6489,136300000.0
2006-05-05 13:57:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-05-05 13:58:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-05-05 13:59:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-05-05 14:00:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2006-05-05 14:01:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-05-05 14:02:00,1.6485,1.6485,1.6481,1.6481,136300000.0
2006-05-05 14:04:00,1.648,1.6483,1.6479,1.6482,136300000.0
2006-05-05 14:05:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-05 14:06:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-05 14:07:00,1.648,1.6484,1.648,1.6484,136300000.0
2006-05-05 14:08:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2006-05-05 14:09:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-05 14:10:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-05-05 14:11:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2006-05-05 14:12:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-05-05 14:13:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2006-05-05 14:14:00,1.6483,1.6484,1.6478,1.6478,136300000.0
2006-05-05 14:15:00,1.6477,1.6482,1.6477,1.6481,136300000.0
2006-05-05 14:16:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-05 14:17:00,1.6482,1.6482,1.6479,1.648,136300000.0
2006-05-05 14:19:00,1.6479,1.6479,1.6473,1.6475,136300000.0
2006-05-05 14:20:00,1.6474,1.6474,1.6466,1.6468,136300000.0
2006-05-05 14:21:00,1.647,1.6473,1.6469,1.6471,136300000.0
2006-05-05 14:22:00,1.647,1.6471,1.647,1.6471,136300000.0
2006-05-05 14:23:00,1.6474,1.6476,1.6473,1.6476,136300000.0
2006-05-05 14:24:00,1.6477,1.6478,1.6474,1.6474,136300000.0
2006-05-05 14:25:00,1.6473,1.6478,1.6473,1.6478,136300000.0
2006-05-05 14:26:00,1.648,1.6485,1.648,1.6482,136300000.0
2006-05-05 14:27:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2006-05-05 14:28:00,1.6482,1.6488,1.6482,1.6486,136300000.0
2006-05-05 14:29:00,1.649,1.649,1.6485,1.6488,136300000.0
2006-05-05 14:30:00,1.6487,1.6516,1.6481,1.6508,136300000.0
2006-05-05 14:31:00,1.6509,1.652,1.6502,1.6517,136300000.0
2006-05-05 14:32:00,1.6518,1.6518,1.6501,1.6505,136300000.0
2006-05-05 14:33:00,1.6504,1.6515,1.6503,1.6515,136300000.0
2006-05-05 14:34:00,1.6514,1.6517,1.651,1.651,136300000.0
2006-05-05 14:35:00,1.6508,1.6508,1.65,1.6506,136300000.0
2006-05-05 14:36:00,1.6508,1.6509,1.6506,1.6506,136300000.0
2006-05-05 14:37:00,1.6505,1.6505,1.6499,1.65,136300000.0
2006-05-05 14:38:00,1.6501,1.6501,1.6492,1.6493,136300000.0
2006-05-05 14:39:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2006-05-05 14:40:00,1.6497,1.6502,1.6497,1.6502,136300000.0
2006-05-05 14:41:00,1.6504,1.6506,1.6503,1.6504,136300000.0
2006-05-05 14:42:00,1.6503,1.6503,1.6501,1.6502,136300000.0
2006-05-05 14:43:00,1.65,1.6506,1.65,1.6501,136300000.0
2006-05-05 14:44:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2006-05-05 14:45:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-05-05 14:46:00,1.6505,1.6505,1.6503,1.6505,136300000.0
2006-05-05 14:47:00,1.6503,1.6508,1.6503,1.6508,136300000.0
2006-05-05 14:48:00,1.6511,1.6511,1.6509,1.6511,136300000.0
2006-05-05 14:49:00,1.6513,1.6516,1.6513,1.6516,136300000.0
2006-05-05 14:50:00,1.6517,1.652,1.6517,1.652,136300000.0
2006-05-05 14:51:00,1.6517,1.6523,1.6517,1.6522,136300000.0
2006-05-05 14:52:00,1.6524,1.6525,1.6521,1.6521,136300000.0
2006-05-05 14:53:00,1.6519,1.652,1.6516,1.6519,136300000.0
2006-05-05 14:54:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2006-05-05 14:55:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-05-05 14:56:00,1.6525,1.6528,1.6524,1.6524,136300000.0
2006-05-05 14:57:00,1.6525,1.6526,1.652,1.652,136300000.0
2006-05-05 14:58:00,1.6521,1.6521,1.6516,1.6516,136300000.0
2006-05-05 14:59:00,1.6518,1.6518,1.6509,1.6509,136300000.0
2006-05-05 15:00:00,1.651,1.6514,1.651,1.6512,136300000.0
2006-05-05 15:01:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 15:02:00,1.6516,1.6517,1.6511,1.6511,136300000.0
2006-05-05 15:03:00,1.6509,1.6509,1.6502,1.6502,136300000.0
2006-05-05 15:04:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2006-05-05 15:05:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-05 15:06:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2006-05-05 15:07:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2006-05-05 15:08:00,1.6501,1.6502,1.6499,1.6502,136300000.0
2006-05-05 15:09:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-05 15:10:00,1.6506,1.6511,1.6504,1.6511,136300000.0
2006-05-05 15:11:00,1.651,1.6515,1.6509,1.6515,136300000.0
2006-05-05 15:12:00,1.6517,1.6518,1.6511,1.6515,136300000.0
2006-05-05 15:13:00,1.6514,1.6514,1.6509,1.6509,136300000.0
2006-05-05 15:14:00,1.6508,1.6508,1.6499,1.6501,136300000.0
2006-05-05 15:15:00,1.6499,1.6503,1.6499,1.6503,136300000.0
2006-05-05 15:16:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-05-05 15:17:00,1.6501,1.6503,1.6499,1.6499,136300000.0
2006-05-05 15:18:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-05 15:19:00,1.65,1.65,1.6497,1.6499,136300000.0
2006-05-05 15:20:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2006-05-05 15:21:00,1.6496,1.6496,1.6489,1.649,136300000.0
2006-05-05 15:22:00,1.6489,1.6489,1.6486,1.6486,136300000.0
2006-05-05 15:23:00,1.6485,1.6488,1.6483,1.6487,136300000.0
2006-05-05 15:24:00,1.6488,1.6489,1.6486,1.6487,136300000.0
2006-05-05 15:25:00,1.649,1.649,1.6487,1.6489,136300000.0
2006-05-05 15:26:00,1.649,1.649,1.6482,1.6482,136300000.0
2006-05-05 15:27:00,1.6485,1.6486,1.6479,1.6479,136300000.0
2006-05-05 15:28:00,1.6482,1.6482,1.6478,1.6478,136300000.0
2006-05-05 15:29:00,1.648,1.6487,1.648,1.6485,136300000.0
2006-05-05 15:30:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2006-05-05 15:31:00,1.6484,1.6484,1.6478,1.648,136300000.0
2006-05-05 15:32:00,1.6483,1.6483,1.6474,1.6477,136300000.0
2006-05-05 15:33:00,1.6478,1.6479,1.6476,1.6476,136300000.0
2006-05-05 15:34:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2006-05-05 15:35:00,1.6479,1.6479,1.6475,1.6475,136300000.0
2006-05-05 15:36:00,1.6474,1.6475,1.6472,1.6472,136300000.0
2006-05-05 15:37:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-05 15:38:00,1.6476,1.6477,1.6475,1.6476,136300000.0
2006-05-05 15:39:00,1.6473,1.6478,1.6473,1.6478,136300000.0
2006-05-05 15:40:00,1.6479,1.6479,1.6475,1.6475,136300000.0
2006-05-05 15:41:00,1.6474,1.6474,1.6473,1.6474,136300000.0
2006-05-05 15:42:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-05-05 15:43:00,1.648,1.6482,1.6479,1.6482,136300000.0
2006-05-05 15:44:00,1.6484,1.6488,1.6481,1.6488,136300000.0
2006-05-05 15:45:00,1.6487,1.6495,1.6483,1.6495,136300000.0
2006-05-05 15:46:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-05 15:47:00,1.6492,1.6496,1.6491,1.6492,136300000.0
2006-05-05 15:48:00,1.6493,1.65,1.6493,1.6498,136300000.0
2006-05-05 15:49:00,1.6496,1.6502,1.6496,1.6502,136300000.0
2006-05-05 15:50:00,1.6501,1.6501,1.6496,1.6496,136300000.0
2006-05-05 15:51:00,1.6498,1.6502,1.6498,1.6499,136300000.0
2006-05-05 15:52:00,1.6498,1.65,1.6498,1.6498,136300000.0
2006-05-05 15:53:00,1.6497,1.6499,1.6496,1.6496,136300000.0
2006-05-05 15:54:00,1.6495,1.6502,1.6495,1.6501,136300000.0
2006-05-05 15:55:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-05 15:56:00,1.65,1.6503,1.65,1.6502,136300000.0
2006-05-05 15:57:00,1.6503,1.6503,1.6501,1.6502,136300000.0
2006-05-05 15:58:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2006-05-05 15:59:00,1.6498,1.6501,1.6498,1.65,136300000.0
2006-05-05 16:00:00,1.6499,1.6503,1.6499,1.6502,136300000.0
2006-05-05 16:01:00,1.6504,1.6512,1.6504,1.6512,136300000.0
2006-05-05 16:02:00,1.6513,1.6517,1.6507,1.6508,136300000.0
2006-05-05 16:03:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2006-05-05 16:04:00,1.6508,1.6508,1.6504,1.6504,136300000.0
2006-05-05 16:05:00,1.6505,1.6505,1.6502,1.6503,136300000.0
2006-05-05 16:06:00,1.6502,1.6507,1.6502,1.6507,136300000.0
2006-05-05 16:07:00,1.6506,1.651,1.6506,1.651,136300000.0
2006-05-05 16:08:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-05 16:09:00,1.6514,1.6518,1.6514,1.6517,136300000.0
2006-05-05 16:10:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2006-05-05 16:11:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2006-05-05 16:12:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2006-05-05 16:13:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-05-05 16:14:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-05-05 16:15:00,1.6517,1.6517,1.6512,1.6512,136300000.0
2006-05-05 16:16:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-05 16:17:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 16:18:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 16:19:00,1.6512,1.6512,1.6507,1.6507,136300000.0
2006-05-05 16:20:00,1.6506,1.6507,1.6504,1.6507,136300000.0
2006-05-05 16:21:00,1.651,1.651,1.6503,1.6503,136300000.0
2006-05-05 16:22:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-05-05 16:23:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-05-05 16:24:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-05-05 16:25:00,1.6505,1.6509,1.6505,1.6509,136300000.0
2006-05-05 16:26:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-05 16:27:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-05-05 16:28:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2006-05-05 16:29:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-05 16:30:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-05-05 16:31:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 16:32:00,1.6509,1.6509,1.6503,1.6503,136300000.0
2006-05-05 16:33:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-05 16:34:00,1.6502,1.6509,1.6502,1.6509,136300000.0
2006-05-05 16:35:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-05 16:36:00,1.6509,1.6513,1.6508,1.6513,136300000.0
2006-05-05 16:37:00,1.6514,1.6524,1.6514,1.6521,136300000.0
2006-05-05 16:38:00,1.652,1.652,1.6511,1.6513,136300000.0
2006-05-05 16:39:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2006-05-05 16:40:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-05 16:41:00,1.6514,1.6517,1.6513,1.6513,136300000.0
2006-05-05 16:42:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2006-05-05 16:43:00,1.6516,1.6517,1.6509,1.651,136300000.0
2006-05-05 16:44:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-05 16:45:00,1.651,1.6511,1.6508,1.6509,136300000.0
2006-05-05 16:46:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2006-05-05 16:47:00,1.6508,1.6508,1.6505,1.6505,136300000.0
2006-05-05 16:48:00,1.6506,1.6507,1.6504,1.6504,136300000.0
2006-05-05 16:49:00,1.6507,1.6507,1.6498,1.6498,136300000.0
2006-05-05 16:50:00,1.6499,1.6502,1.6499,1.65,136300000.0
2006-05-05 16:51:00,1.6499,1.65,1.6498,1.6498,136300000.0
2006-05-05 16:52:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-05 16:53:00,1.6499,1.6502,1.6498,1.6501,136300000.0
2006-05-05 16:54:00,1.65,1.6505,1.65,1.6503,136300000.0
2006-05-05 16:55:00,1.65,1.65,1.6499,1.65,136300000.0
2006-05-05 16:56:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-05 16:58:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2006-05-05 16:59:00,1.6502,1.6508,1.65,1.6508,136300000.0
2006-05-05 17:00:00,1.651,1.652,1.651,1.652,136300000.0
2006-05-05 17:01:00,1.6519,1.6519,1.6514,1.6514,136300000.0
2006-05-05 17:02:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-05-05 17:03:00,1.6512,1.652,1.651,1.652,136300000.0
2006-05-05 17:04:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-05 17:05:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-05 17:06:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2006-05-05 17:07:00,1.652,1.6522,1.6518,1.6521,136300000.0
2006-05-05 17:08:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-05 17:09:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-05-05 17:10:00,1.6519,1.6519,1.6517,1.6519,136300000.0
2006-05-05 17:11:00,1.6518,1.652,1.6517,1.6518,136300000.0
2006-05-05 17:12:00,1.6517,1.652,1.6517,1.6518,136300000.0
2006-05-05 17:13:00,1.6521,1.6524,1.652,1.6524,136300000.0
2006-05-05 17:14:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-05-05 17:15:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-05 17:16:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2006-05-05 17:17:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-05 17:18:00,1.6518,1.652,1.6518,1.6519,136300000.0
2006-05-05 17:19:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-05 17:21:00,1.6517,1.6517,1.6514,1.6515,136300000.0
2006-05-05 17:22:00,1.6516,1.6517,1.6513,1.6513,136300000.0
2006-05-05 17:23:00,1.6515,1.6517,1.6512,1.6517,136300000.0
2006-05-05 17:24:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-05-05 17:25:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-05-05 17:26:00,1.6518,1.6519,1.6517,1.6518,136300000.0
2006-05-05 17:27:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-05 17:28:00,1.6523,1.6523,1.6519,1.6519,136300000.0
2006-05-05 17:29:00,1.652,1.6523,1.6519,1.6523,136300000.0
2006-05-05 17:30:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2006-05-05 17:31:00,1.6529,1.6529,1.6526,1.6529,136300000.0
2006-05-05 17:32:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2006-05-05 17:33:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-05 17:34:00,1.653,1.6531,1.6525,1.6526,136300000.0
2006-05-05 17:35:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2006-05-05 17:36:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-05 17:37:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-05-05 17:38:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-05 17:39:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-05-05 17:40:00,1.652,1.652,1.6518,1.652,136300000.0
2006-05-05 17:41:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-05-05 17:42:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2006-05-05 17:43:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-05 17:44:00,1.652,1.652,1.6515,1.6515,136300000.0
2006-05-05 17:45:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2006-05-05 17:46:00,1.6517,1.6518,1.6513,1.6513,136300000.0
2006-05-05 17:47:00,1.6517,1.6517,1.6514,1.6514,136300000.0
2006-05-05 17:48:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2006-05-05 17:49:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 17:50:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2006-05-05 17:51:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-05 17:52:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-05 17:53:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 17:54:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-05 17:55:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 17:56:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-05-05 17:57:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2006-05-05 17:58:00,1.6517,1.652,1.6516,1.6518,136300000.0
2006-05-05 17:59:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2006-05-05 18:00:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-05 18:01:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-05 18:02:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-05 18:03:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-05 18:04:00,1.6515,1.6515,1.6514,1.6515,136300000.0
2006-05-05 18:05:00,1.6517,1.652,1.6517,1.652,136300000.0
2006-05-05 18:06:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2006-05-05 18:07:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-05 18:08:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-05 18:09:00,1.652,1.652,1.6516,1.6516,136300000.0
2006-05-05 18:10:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-05 18:11:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2006-05-05 18:12:00,1.652,1.6522,1.652,1.652,136300000.0
2006-05-05 18:13:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-05 18:14:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2006-05-05 18:16:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-05 18:17:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-05-05 18:18:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-05-05 18:19:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-05 18:20:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2006-05-05 18:21:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-05-05 18:22:00,1.6521,1.6523,1.6521,1.6521,136300000.0
2006-05-05 18:23:00,1.652,1.6521,1.652,1.652,136300000.0
2006-05-05 18:24:00,1.6519,1.6519,1.6514,1.6514,136300000.0
2006-05-05 18:25:00,1.6516,1.6516,1.6513,1.6514,136300000.0
2006-05-05 18:26:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2006-05-05 18:27:00,1.652,1.6523,1.652,1.6522,136300000.0
2006-05-05 18:28:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-05 18:29:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-05 18:30:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-05 18:31:00,1.6526,1.6526,1.652,1.652,136300000.0
2006-05-05 18:32:00,1.6519,1.6522,1.6518,1.6522,136300000.0
2006-05-05 18:33:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-05-05 18:35:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-05 18:36:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-05 18:37:00,1.6518,1.6518,1.6516,1.6517,136300000.0
2006-05-05 18:38:00,1.6515,1.6518,1.6515,1.6518,136300000.0
2006-05-05 18:39:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-05 18:40:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-05 18:41:00,1.6519,1.6519,1.6517,1.6519,136300000.0
2006-05-05 18:42:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-05 18:43:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-05 18:44:00,1.6521,1.6521,1.6518,1.6519,136300000.0
2006-05-05 18:45:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-05 18:46:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-05 18:47:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-05 18:48:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-05 18:49:00,1.6521,1.6522,1.6518,1.6518,136300000.0
2006-05-05 18:50:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-05 18:51:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-05 18:52:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2006-05-05 18:53:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-05 18:54:00,1.6516,1.652,1.6516,1.6519,136300000.0
2006-05-05 18:55:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2006-05-05 18:56:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-05 18:57:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-05 18:58:00,1.652,1.6521,1.6519,1.6521,136300000.0
2006-05-05 18:59:00,1.652,1.6521,1.6515,1.6515,136300000.0
2006-05-05 19:00:00,1.6513,1.6516,1.6512,1.6516,136300000.0
2006-05-05 19:01:00,1.6517,1.6517,1.6515,1.6516,136300000.0
2006-05-05 19:02:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2006-05-05 19:03:00,1.6516,1.6516,1.6513,1.6513,136300000.0
2006-05-05 19:04:00,1.6511,1.6518,1.6511,1.6518,136300000.0
2006-05-05 19:05:00,1.6517,1.6518,1.6513,1.6513,136300000.0
2006-05-05 19:06:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-05 19:07:00,1.6513,1.6513,1.6509,1.651,136300000.0
2006-05-05 19:08:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-05 19:09:00,1.6512,1.6512,1.651,1.6511,136300000.0
2006-05-05 19:10:00,1.6513,1.6513,1.6507,1.6507,136300000.0
2006-05-05 19:11:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2006-05-05 19:12:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-05 19:13:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-05 19:14:00,1.6506,1.651,1.6506,1.651,136300000.0
2006-05-05 19:15:00,1.6509,1.651,1.6508,1.651,136300000.0
2006-05-05 19:16:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2006-05-05 19:17:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2006-05-05 19:18:00,1.6518,1.6518,1.6512,1.6512,136300000.0
2006-05-05 19:19:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 19:20:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-05 19:21:00,1.6511,1.6511,1.6506,1.6507,136300000.0
2006-05-05 19:22:00,1.6508,1.6508,1.6504,1.6504,136300000.0
2006-05-05 19:23:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2006-05-05 19:24:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-05 19:25:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2006-05-05 19:26:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-05 19:27:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 19:28:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-05 19:29:00,1.6517,1.6517,1.6514,1.6514,136300000.0
2006-05-05 19:30:00,1.6517,1.6517,1.6512,1.6512,136300000.0
2006-05-05 19:31:00,1.6511,1.6516,1.6511,1.6512,136300000.0
2006-05-05 19:32:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-05-05 19:33:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-05 19:34:00,1.6513,1.6515,1.6512,1.6514,136300000.0
2006-05-05 19:35:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-05 19:36:00,1.6512,1.6515,1.6511,1.6515,136300000.0
2006-05-05 19:37:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-05-05 19:38:00,1.6513,1.6513,1.6508,1.651,136300000.0
2006-05-05 19:39:00,1.6511,1.6512,1.651,1.6511,136300000.0
2006-05-05 19:40:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-05 19:41:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2006-05-05 19:42:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-05 19:43:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2006-05-05 19:44:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-05-05 19:46:00,1.651,1.6511,1.6508,1.6508,136300000.0
2006-05-05 19:47:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2006-05-05 19:48:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-05 19:49:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-05-05 19:50:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-05 19:51:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-05-05 19:52:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-05 19:53:00,1.6511,1.6512,1.651,1.6512,136300000.0
2006-05-05 19:54:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-05-05 19:55:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-05-05 19:56:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-05 19:57:00,1.6513,1.6515,1.6513,1.6514,136300000.0
2006-05-05 19:58:00,1.6513,1.6517,1.6513,1.6517,136300000.0
2006-05-05 19:59:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-05 20:00:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2006-05-05 20:01:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-05 20:02:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-05-05 20:03:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-05 20:04:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-05-05 20:05:00,1.6518,1.6518,1.6516,1.6517,136300000.0
2006-05-05 20:06:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-05-05 20:07:00,1.6515,1.6518,1.6515,1.6518,136300000.0
2006-05-05 20:08:00,1.652,1.6521,1.652,1.652,136300000.0
2006-05-05 20:09:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2006-05-05 20:10:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-05 20:11:00,1.6525,1.6525,1.6518,1.6518,136300000.0
2006-05-05 20:12:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-05-05 20:13:00,1.6521,1.6521,1.652,1.6521,136300000.0
2006-05-05 20:14:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-05-05 20:15:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-05 20:16:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-05 20:17:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2006-05-05 20:18:00,1.652,1.6521,1.652,1.652,136300000.0
2006-05-05 20:20:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-05 20:21:00,1.6516,1.6518,1.6516,1.6518,136300000.0
2006-05-05 20:22:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-05 20:23:00,1.6513,1.6514,1.6512,1.6513,136300000.0
2006-05-05 20:24:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-05-05 20:25:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-05 20:26:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-05 20:28:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-05 20:29:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2006-05-05 20:30:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-05 20:31:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-05-05 20:32:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-05 20:33:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-05 20:34:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-05 20:35:00,1.6514,1.6514,1.6512,1.6513,136300000.0
2006-05-05 20:36:00,1.6512,1.6512,1.651,1.6512,136300000.0
2006-05-05 20:37:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-05 20:38:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-05 20:39:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-05 20:40:00,1.651,1.6511,1.6509,1.6509,136300000.0
2006-05-05 20:41:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-05 20:42:00,1.6508,1.6511,1.6507,1.6508,136300000.0
2006-05-05 20:43:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2006-05-05 20:44:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2006-05-05 20:45:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-05-05 20:46:00,1.65,1.6501,1.65,1.65,136300000.0
2006-05-05 20:47:00,1.6504,1.6504,1.65,1.6503,136300000.0
2006-05-05 20:48:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-05 20:49:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-05-05 20:50:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-05-05 20:51:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-05 20:52:00,1.649,1.6491,1.649,1.649,136300000.0
2006-05-05 20:53:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-05 20:54:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-05-05 20:55:00,1.6493,1.6493,1.6485,1.6485,136300000.0
2006-05-05 20:56:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2006-05-05 20:57:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-05-05 20:58:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2006-05-05 20:59:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-05 21:00:00,1.648,1.6484,1.6479,1.6483,136300000.0
2006-05-05 21:01:00,1.6486,1.6487,1.6483,1.6483,136300000.0
2006-05-05 21:02:00,1.6484,1.6487,1.6483,1.6487,136300000.0
2006-05-05 21:03:00,1.6491,1.6492,1.649,1.649,136300000.0
2006-05-05 21:04:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2006-05-05 21:06:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-05-05 21:07:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-05 21:08:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-05-05 21:09:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-05-05 21:10:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-05 21:11:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-05 21:12:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-05 21:13:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-05 21:14:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-05 21:15:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-05-05 21:16:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-05-05 21:17:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-05-05 21:18:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-05-05 21:19:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-05-05 21:20:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-05 21:21:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-05 21:22:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-05 21:23:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-05 21:24:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-05-05 21:25:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-05 21:26:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-05 21:27:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2006-05-05 21:28:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-05-05 21:29:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-05-05 21:30:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-05-05 21:31:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-05 21:32:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-05-05 21:33:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-05 21:34:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-05-05 21:35:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-05 21:36:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-05 21:37:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-05-05 21:38:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-05 21:39:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-05 21:40:00,1.6493,1.6496,1.6493,1.6493,136300000.0
2006-05-05 21:41:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-05 21:42:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-05 21:44:00,1.6489,1.6493,1.6489,1.6493,136300000.0
2006-05-05 21:45:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-05 21:46:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-05-05 21:47:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-05-05 21:48:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-05 21:49:00,1.6494,1.6494,1.6491,1.6492,136300000.0
2006-05-05 21:50:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-05 21:51:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-05 21:52:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2006-05-05 21:53:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-05-05 21:54:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2006-05-05 21:55:00,1.6486,1.6489,1.6486,1.6489,136300000.0
2006-05-05 21:56:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2006-05-05 21:57:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-05 21:58:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-05-05 21:59:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2006-05-05 22:00:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-05-05 22:01:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-05 22:02:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2006-05-05 22:03:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-05-05 22:04:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-05 22:05:00,1.6483,1.6484,1.6481,1.6484,136300000.0
2006-05-05 22:06:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2006-05-05 22:08:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-05 22:10:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-05-05 22:11:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-05 22:12:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-05 22:13:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2006-05-05 22:14:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-05-05 22:15:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-05-05 22:16:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-05 22:17:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-05 22:18:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-05-05 22:19:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-05-05 22:20:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2006-05-05 22:21:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-05-05 22:22:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-05-05 22:23:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2006-05-05 22:24:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-05-05 22:25:00,1.6482,1.6484,1.6482,1.6482,136300000.0
2006-05-05 22:26:00,1.6483,1.6483,1.6474,1.6474,136300000.0
2006-05-05 22:27:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-05-05 22:28:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-05-05 22:29:00,1.6477,1.6479,1.6477,1.6478,136300000.0
2006-05-05 22:30:00,1.6476,1.6476,1.6474,1.6475,136300000.0
2006-05-05 22:31:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-05-05 22:32:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-05 22:33:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-05 22:34:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2006-05-05 22:35:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2006-05-05 22:36:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-05 22:37:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-05 22:38:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2006-05-05 22:39:00,1.6491,1.6492,1.649,1.649,136300000.0
2006-05-05 22:40:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-05 22:41:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-05-05 22:42:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2006-05-05 22:43:00,1.6486,1.6486,1.6483,1.6484,136300000.0
2006-05-05 22:44:00,1.6482,1.6482,1.6478,1.6478,136300000.0
2006-05-05 22:45:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-05 22:46:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-05 22:47:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-05-05 22:48:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-05 22:49:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-05 22:50:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-05 22:51:00,1.6477,1.6479,1.6477,1.6478,136300000.0
2006-05-05 22:52:00,1.6477,1.6477,1.6474,1.6474,136300000.0
2006-05-05 22:53:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2006-05-05 22:54:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2006-05-05 22:55:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-05-05 22:57:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-05 22:58:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-05-05 22:59:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-05-08 00:00:00,1.6472,1.6483,1.6472,1.6483,136300000.0
2006-05-08 00:01:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-05-08 00:02:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-05-08 00:03:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-08 00:04:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-08 00:05:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2006-05-08 00:06:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-05-08 00:08:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-08 00:09:00,1.648,1.6481,1.648,1.648,136300000.0
2006-05-08 00:10:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-05-08 00:11:00,1.6481,1.6482,1.6478,1.6478,136300000.0
2006-05-08 00:12:00,1.6477,1.6477,1.6472,1.6472,136300000.0
2006-05-08 00:13:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2006-05-08 00:14:00,1.6473,1.6473,1.6469,1.6469,136300000.0
2006-05-08 00:16:00,1.647,1.647,1.6467,1.6467,136300000.0
2006-05-08 00:17:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2006-05-08 00:18:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-05-08 00:19:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2006-05-08 00:20:00,1.6468,1.6468,1.6465,1.6465,136300000.0
2006-05-08 00:21:00,1.6466,1.6467,1.6464,1.6467,136300000.0
2006-05-08 00:22:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-05-08 00:23:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-08 00:24:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2006-05-08 00:27:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2006-05-08 00:28:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2006-05-08 00:29:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2006-05-08 00:30:00,1.6463,1.6466,1.6463,1.6466,136300000.0
2006-05-08 00:31:00,1.6468,1.6468,1.6464,1.6464,136300000.0
2006-05-08 00:32:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-05-08 00:33:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-05-08 00:34:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-05-08 00:35:00,1.6468,1.6468,1.6466,1.6468,136300000.0
2006-05-08 00:36:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-05-08 00:37:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-08 00:38:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2006-05-08 00:39:00,1.647,1.6471,1.647,1.647,136300000.0
2006-05-08 00:40:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2006-05-08 00:41:00,1.647,1.6472,1.647,1.647,136300000.0
2006-05-08 00:42:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2006-05-08 00:43:00,1.647,1.6471,1.647,1.647,136300000.0
2006-05-08 00:44:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-05-08 00:45:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-08 00:46:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-05-08 00:47:00,1.647,1.6471,1.647,1.6471,136300000.0
2006-05-08 00:48:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-05-08 00:49:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-05-08 00:50:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-05-08 00:52:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-05-08 00:54:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-05-08 00:55:00,1.647,1.6471,1.6469,1.647,136300000.0
2006-05-08 00:56:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-05-08 00:57:00,1.647,1.6472,1.647,1.6472,136300000.0
2006-05-08 00:58:00,1.6473,1.6473,1.647,1.647,136300000.0
2006-05-08 00:59:00,1.6474,1.6474,1.6471,1.6471,136300000.0
2006-05-08 01:00:00,1.6472,1.6472,1.647,1.647,136300000.0
2006-05-08 01:01:00,1.6469,1.647,1.6467,1.6467,136300000.0
2006-05-08 01:02:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-05-08 01:03:00,1.6469,1.647,1.6469,1.647,136300000.0
2006-05-08 01:04:00,1.6471,1.6471,1.6468,1.6468,136300000.0
2006-05-08 01:05:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-05-08 01:06:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2006-05-08 01:07:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-05-08 01:09:00,1.6467,1.6467,1.6466,1.6467,136300000.0
2006-05-08 01:10:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2006-05-08 01:11:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-05-08 01:12:00,1.647,1.647,1.6467,1.6467,136300000.0
2006-05-08 01:14:00,1.6468,1.647,1.6468,1.647,136300000.0
2006-05-08 01:15:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-05-08 01:16:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2006-05-08 01:17:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-08 01:18:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-05-08 01:19:00,1.6481,1.6481,1.6476,1.6476,136300000.0
2006-05-08 01:20:00,1.6475,1.6475,1.6473,1.6475,136300000.0
2006-05-08 01:21:00,1.6477,1.6477,1.6475,1.6476,136300000.0
2006-05-08 01:22:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2006-05-08 01:23:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-05-08 01:24:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2006-05-08 01:25:00,1.6477,1.6481,1.6477,1.648,136300000.0
2006-05-08 01:26:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2006-05-08 01:27:00,1.648,1.648,1.6478,1.6479,136300000.0
2006-05-08 01:28:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-08 01:29:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-05-08 01:30:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2006-05-08 01:31:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2006-05-08 01:32:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2006-05-08 01:33:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-05-08 01:34:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-08 01:35:00,1.6491,1.6491,1.6486,1.6486,136300000.0
2006-05-08 01:36:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-05-08 01:37:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2006-05-08 01:38:00,1.6482,1.6482,1.6479,1.6481,136300000.0
2006-05-08 01:39:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-05-08 01:40:00,1.6483,1.6483,1.648,1.648,136300000.0
2006-05-08 01:42:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2006-05-08 01:43:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2006-05-08 01:44:00,1.6484,1.6484,1.6482,1.6484,136300000.0
2006-05-08 01:45:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-05-08 01:46:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-05-08 01:47:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-08 01:48:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-08 01:49:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-08 01:50:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-05-08 01:51:00,1.6488,1.6491,1.6487,1.6491,136300000.0
2006-05-08 01:52:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-05-08 01:53:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2006-05-08 01:54:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-05-08 01:55:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-05-08 01:56:00,1.6489,1.649,1.6489,1.6489,136300000.0
2006-05-08 01:57:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-08 01:58:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2006-05-08 01:59:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-05-08 02:00:00,1.649,1.649,1.6486,1.6486,136300000.0
2006-05-08 02:01:00,1.6488,1.6491,1.6488,1.649,136300000.0
2006-05-08 02:02:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-08 02:03:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-05-08 02:04:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2006-05-08 02:05:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-05-08 02:06:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-05-08 02:07:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-05-08 02:08:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-05-08 02:09:00,1.6487,1.6488,1.6484,1.6484,136300000.0
2006-05-08 02:10:00,1.6486,1.6486,1.648,1.648,136300000.0
2006-05-08 02:12:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2006-05-08 02:13:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-05-08 02:14:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-05-08 02:15:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-08 02:16:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-05-08 02:17:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-05-08 02:18:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-05-08 02:19:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-05-08 02:20:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-08 02:21:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-05-08 02:22:00,1.649,1.649,1.6489,1.649,136300000.0
2006-05-08 02:23:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-08 02:24:00,1.6489,1.6489,1.6486,1.6486,136300000.0
2006-05-08 02:25:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2006-05-08 02:26:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-05-08 02:27:00,1.6486,1.6489,1.6486,1.6488,136300000.0
2006-05-08 02:28:00,1.6484,1.6488,1.6482,1.6488,136300000.0
2006-05-08 02:29:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-05-08 02:30:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2006-05-08 02:31:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2006-05-08 02:32:00,1.6487,1.6491,1.6487,1.6491,136300000.0
2006-05-08 02:33:00,1.6494,1.6495,1.6492,1.6495,136300000.0
2006-05-08 02:34:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-08 02:35:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2006-05-08 02:36:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-05-08 02:37:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-08 02:38:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-08 02:39:00,1.6496,1.6497,1.6493,1.6497,136300000.0
2006-05-08 02:40:00,1.65,1.6503,1.65,1.6501,136300000.0
2006-05-08 02:41:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-08 02:42:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-08 02:43:00,1.6505,1.6508,1.6505,1.6506,136300000.0
2006-05-08 02:44:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2006-05-08 02:45:00,1.6502,1.6508,1.6502,1.6508,136300000.0
2006-05-08 02:46:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-08 02:47:00,1.6511,1.6511,1.6503,1.6503,136300000.0
2006-05-08 02:48:00,1.6505,1.6505,1.6502,1.6503,136300000.0
2006-05-08 02:49:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-08 02:50:00,1.6499,1.65,1.6492,1.6492,136300000.0
2006-05-08 02:51:00,1.6496,1.6496,1.6492,1.6492,136300000.0
2006-05-08 02:52:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-08 02:53:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-08 02:54:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-08 02:55:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-08 02:56:00,1.6496,1.65,1.6496,1.65,136300000.0
2006-05-08 02:57:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-08 02:58:00,1.6503,1.6506,1.6502,1.6502,136300000.0
2006-05-08 02:59:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-05-08 03:00:00,1.6502,1.6503,1.65,1.65,136300000.0
2006-05-08 03:01:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-05-08 03:02:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-08 03:03:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-08 03:05:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-05-08 03:06:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-08 03:07:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-05-08 03:08:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-05-08 03:09:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-08 03:10:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-05-08 03:11:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-05-08 03:12:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-08 03:13:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2006-05-08 03:14:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2006-05-08 03:15:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2006-05-08 03:16:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-08 03:17:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-08 03:18:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-05-08 03:19:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-05-08 03:20:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-08 03:21:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 03:22:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-05-08 03:23:00,1.6495,1.6498,1.6493,1.6498,136300000.0
2006-05-08 03:24:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-08 03:26:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-08 03:27:00,1.6497,1.6497,1.6493,1.6493,136300000.0
2006-05-08 03:28:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-05-08 03:29:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-05-08 03:30:00,1.6499,1.6499,1.6491,1.6491,136300000.0
2006-05-08 03:31:00,1.6489,1.6489,1.6484,1.6484,136300000.0
2006-05-08 03:32:00,1.6483,1.6486,1.6483,1.6486,136300000.0
2006-05-08 03:33:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2006-05-08 03:35:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2006-05-08 03:36:00,1.648,1.6481,1.648,1.648,136300000.0
2006-05-08 03:37:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-05-08 03:38:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-08 03:39:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-05-08 03:40:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-08 03:41:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2006-05-08 03:42:00,1.6483,1.6483,1.648,1.648,136300000.0
2006-05-08 03:43:00,1.6482,1.6484,1.6482,1.6483,136300000.0
2006-05-08 03:44:00,1.6489,1.6489,1.6483,1.6485,136300000.0
2006-05-08 03:45:00,1.6489,1.649,1.6487,1.6489,136300000.0
2006-05-08 03:46:00,1.6491,1.6494,1.649,1.6494,136300000.0
2006-05-08 03:47:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-08 03:48:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-08 03:49:00,1.65,1.6502,1.65,1.65,136300000.0
2006-05-08 03:50:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-05-08 03:51:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2006-05-08 03:52:00,1.6504,1.6504,1.65,1.65,136300000.0
2006-05-08 03:53:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-08 03:54:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-05-08 03:55:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-08 03:56:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-08 03:57:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-08 03:58:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2006-05-08 04:00:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-08 04:01:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-08 04:02:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 04:03:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-08 04:04:00,1.6499,1.65,1.6498,1.65,136300000.0
2006-05-08 04:06:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-05-08 04:07:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2006-05-08 04:08:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 04:09:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-08 04:10:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-08 04:11:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 04:13:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-08 04:14:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-08 04:15:00,1.6501,1.6501,1.65,1.6501,136300000.0
2006-05-08 04:16:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-05-08 04:17:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-08 04:18:00,1.6503,1.6506,1.6503,1.6504,136300000.0
2006-05-08 04:19:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2006-05-08 04:20:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-08 04:21:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-08 04:22:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2006-05-08 04:23:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-08 04:24:00,1.6505,1.6505,1.6501,1.6502,136300000.0
2006-05-08 04:25:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-05-08 04:26:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 04:27:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-08 04:28:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-08 04:29:00,1.65,1.65,1.6499,1.65,136300000.0
2006-05-08 04:30:00,1.6501,1.6501,1.6499,1.65,136300000.0
2006-05-08 04:31:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-05-08 04:32:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-08 04:33:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-08 04:34:00,1.6491,1.6495,1.6491,1.6495,136300000.0
2006-05-08 04:35:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-08 04:36:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2006-05-08 04:37:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-08 04:38:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-08 04:39:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-08 04:40:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-05-08 04:41:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2006-05-08 04:42:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-05-08 04:43:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2006-05-08 04:44:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-08 04:45:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-08 04:46:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-08 04:47:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-08 04:48:00,1.6501,1.6501,1.6499,1.65,136300000.0
2006-05-08 04:49:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-08 04:51:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2006-05-08 04:52:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 04:53:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-08 04:54:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-08 04:55:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-08 04:56:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-08 04:57:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-08 04:58:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-05-08 04:59:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2006-05-08 05:00:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-08 05:01:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-08 05:02:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-08 05:03:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-05-08 05:04:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-05-08 05:05:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-08 05:06:00,1.649,1.6492,1.649,1.649,136300000.0
2006-05-08 05:07:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-05-08 05:08:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-08 05:09:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-08 05:11:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-08 05:12:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-08 05:13:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-05-08 05:14:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-08 05:15:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-05-08 05:16:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-05-08 05:18:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-08 05:19:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-08 05:20:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-05-08 05:21:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-05-08 05:22:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-05-08 05:23:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-05-08 05:24:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2006-05-08 05:25:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-08 05:26:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-08 05:27:00,1.6492,1.6493,1.649,1.649,136300000.0
2006-05-08 05:28:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-08 05:29:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-05-08 05:30:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-05-08 05:31:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-08 05:33:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-05-08 05:34:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-08 05:35:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-08 05:36:00,1.6497,1.6499,1.6495,1.6499,136300000.0
2006-05-08 05:37:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-08 05:38:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-08 05:39:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-08 05:40:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-08 05:41:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2006-05-08 05:43:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-08 05:44:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-05-08 05:45:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-05-08 05:46:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-08 05:47:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-08 05:48:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-05-08 05:49:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-08 05:50:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-05-08 05:51:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-05-08 05:52:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-08 05:53:00,1.6504,1.6504,1.6499,1.6499,136300000.0
2006-05-08 05:54:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-08 05:55:00,1.6498,1.65,1.6498,1.6499,136300000.0
2006-05-08 05:57:00,1.6501,1.6501,1.6499,1.65,136300000.0
2006-05-08 05:58:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-05-08 05:59:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-08 06:00:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-08 06:01:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-08 06:02:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-08 06:03:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-05-08 06:04:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-08 06:05:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-08 06:06:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-08 06:07:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-08 06:08:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-08 06:09:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-08 06:10:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-08 06:11:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2006-05-08 06:12:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-08 06:13:00,1.6506,1.6509,1.6506,1.6508,136300000.0
2006-05-08 06:14:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-08 06:15:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2006-05-08 06:16:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-05-08 06:17:00,1.6515,1.6515,1.6511,1.6511,136300000.0
2006-05-08 06:18:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-08 06:19:00,1.651,1.651,1.6507,1.6508,136300000.0
2006-05-08 06:20:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2006-05-08 06:21:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-08 06:22:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-08 06:23:00,1.6506,1.6507,1.6503,1.6503,136300000.0
2006-05-08 06:24:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2006-05-08 06:25:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-08 06:26:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2006-05-08 06:27:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-08 06:28:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-08 06:29:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-05-08 06:30:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-08 06:31:00,1.6502,1.6506,1.6501,1.6506,136300000.0
2006-05-08 06:32:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-08 06:33:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2006-05-08 06:34:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-05-08 06:36:00,1.65,1.65,1.6494,1.6494,136300000.0
2006-05-08 06:37:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2006-05-08 06:38:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2006-05-08 06:39:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-05-08 06:40:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-05-08 06:41:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-08 06:42:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-08 06:43:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-05-08 06:44:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-08 06:45:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-08 06:46:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-08 06:47:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-08 06:48:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-08 06:49:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2006-05-08 06:50:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-05-08 06:51:00,1.6494,1.6495,1.6493,1.6494,136300000.0
2006-05-08 06:54:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-08 06:55:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-08 06:56:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-05-08 06:57:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-08 06:58:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-08 06:59:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2006-05-08 07:00:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2006-05-08 07:01:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-08 07:02:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-08 07:03:00,1.65,1.65,1.6499,1.65,136300000.0
2006-05-08 07:04:00,1.6499,1.6502,1.6497,1.6501,136300000.0
2006-05-08 07:05:00,1.65,1.65,1.6497,1.6498,136300000.0
2006-05-08 07:07:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-08 07:08:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2006-05-08 07:09:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-08 07:10:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-08 07:11:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 07:12:00,1.65,1.6503,1.65,1.6501,136300000.0
2006-05-08 07:13:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-05-08 07:14:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-08 07:15:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-08 07:17:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-05-08 07:18:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-08 07:19:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-08 07:20:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2006-05-08 07:21:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-08 07:23:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-08 07:24:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2006-05-08 07:25:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-05-08 07:27:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2006-05-08 07:28:00,1.6508,1.6508,1.6505,1.6505,136300000.0
2006-05-08 07:29:00,1.6507,1.6507,1.6501,1.6501,136300000.0
2006-05-08 07:30:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 07:31:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-08 07:32:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-08 07:33:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-08 07:34:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-08 07:35:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-05-08 07:36:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-08 07:37:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-08 07:38:00,1.6502,1.6504,1.65,1.6504,136300000.0
2006-05-08 07:39:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-08 07:40:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-05-08 07:41:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-08 07:42:00,1.6504,1.6506,1.6503,1.6503,136300000.0
2006-05-08 07:43:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2006-05-08 07:44:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-05-08 07:45:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2006-05-08 07:46:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-05-08 07:47:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-08 07:48:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-05-08 07:49:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-08 07:50:00,1.65,1.6503,1.65,1.6502,136300000.0
2006-05-08 07:51:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-05-08 07:52:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2006-05-08 07:53:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-05-08 07:54:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-08 07:55:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-08 07:56:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-08 07:57:00,1.65,1.65,1.6499,1.65,136300000.0
2006-05-08 07:58:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-05-08 07:59:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-08 08:00:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-08 08:01:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2006-05-08 08:02:00,1.6503,1.6506,1.6503,1.6504,136300000.0
2006-05-08 08:03:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-08 08:04:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2006-05-08 08:05:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-08 08:07:00,1.6507,1.6507,1.6505,1.6507,136300000.0
2006-05-08 08:08:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-08 08:09:00,1.6506,1.6506,1.6502,1.6504,136300000.0
2006-05-08 08:10:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-08 08:11:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-08 08:12:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-08 08:13:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-08 08:14:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-08 08:15:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 08:16:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-05-08 08:17:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-08 08:18:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-08 08:19:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-05-08 08:20:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-05-08 08:21:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-08 08:22:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-05-08 08:23:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-05-08 08:24:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-05-08 08:25:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-05-08 08:26:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-05-08 08:27:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-08 08:28:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-05-08 08:29:00,1.6495,1.6498,1.6495,1.6497,136300000.0
2006-05-08 08:30:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-05-08 08:31:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-05-08 08:32:00,1.6492,1.6493,1.649,1.649,136300000.0
2006-05-08 08:33:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-05-08 08:34:00,1.6491,1.6491,1.6485,1.6485,136300000.0
2006-05-08 08:35:00,1.6492,1.6492,1.6487,1.6487,136300000.0
2006-05-08 08:36:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-08 08:37:00,1.6487,1.6487,1.6485,1.6486,136300000.0
2006-05-08 08:38:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2006-05-08 08:39:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2006-05-08 08:40:00,1.6483,1.6487,1.6481,1.6486,136300000.0
2006-05-08 08:41:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-05-08 08:42:00,1.6492,1.6495,1.649,1.6492,136300000.0
2006-05-08 08:43:00,1.6489,1.649,1.6488,1.6488,136300000.0
2006-05-08 08:44:00,1.649,1.6492,1.649,1.6491,136300000.0
2006-05-08 08:45:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-05-08 08:46:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2006-05-08 08:47:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2006-05-08 08:48:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-05-08 08:49:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-05-08 08:50:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-08 08:51:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-05-08 08:52:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-08 08:53:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-05-08 08:54:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-08 08:55:00,1.6503,1.651,1.6503,1.651,136300000.0
2006-05-08 08:56:00,1.6511,1.652,1.651,1.652,136300000.0
2006-05-08 08:57:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2006-05-08 08:58:00,1.652,1.6521,1.652,1.652,136300000.0
2006-05-08 08:59:00,1.6522,1.6522,1.652,1.6521,136300000.0
2006-05-08 09:00:00,1.652,1.652,1.6516,1.6516,136300000.0
2006-05-08 09:01:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-05-08 09:02:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-08 09:03:00,1.6517,1.6521,1.6515,1.6521,136300000.0
2006-05-08 09:04:00,1.652,1.652,1.6514,1.6514,136300000.0
2006-05-08 09:05:00,1.6515,1.6515,1.6506,1.6506,136300000.0
2006-05-08 09:06:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2006-05-08 09:07:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-08 09:08:00,1.6507,1.6507,1.6502,1.6502,136300000.0
2006-05-08 09:09:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-08 09:10:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-05-08 09:11:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-05-08 09:12:00,1.6508,1.6509,1.6507,1.6508,136300000.0
2006-05-08 09:13:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-05-08 09:14:00,1.6515,1.6518,1.6515,1.6515,136300000.0
2006-05-08 09:15:00,1.6517,1.6517,1.6512,1.6512,136300000.0
2006-05-08 09:16:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-05-08 09:18:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-08 09:19:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-08 09:20:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2006-05-08 09:21:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-05-08 09:22:00,1.652,1.6522,1.6518,1.6519,136300000.0
2006-05-08 09:23:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-08 09:24:00,1.652,1.6522,1.6519,1.6522,136300000.0
2006-05-08 09:25:00,1.6521,1.6523,1.6518,1.6518,136300000.0
2006-05-08 09:26:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2006-05-08 09:27:00,1.6518,1.6519,1.6516,1.6516,136300000.0
2006-05-08 09:28:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-05-08 09:29:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2006-05-08 09:30:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-05-08 09:31:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2006-05-08 09:32:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2006-05-08 09:33:00,1.6505,1.651,1.6504,1.6504,136300000.0
2006-05-08 09:35:00,1.6506,1.6506,1.6499,1.6499,136300000.0
2006-05-08 09:36:00,1.6498,1.65,1.6498,1.6499,136300000.0
2006-05-08 09:37:00,1.65,1.65,1.6497,1.6499,136300000.0
2006-05-08 09:38:00,1.6498,1.6501,1.6498,1.6499,136300000.0
2006-05-08 09:39:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-08 09:40:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2006-05-08 09:41:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-05-08 09:42:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-08 09:43:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-05-08 09:44:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-08 09:45:00,1.6501,1.6501,1.6499,1.65,136300000.0
2006-05-08 09:46:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-08 09:47:00,1.6501,1.6506,1.6501,1.6506,136300000.0
2006-05-08 09:48:00,1.6507,1.6507,1.6503,1.6503,136300000.0
2006-05-08 09:49:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-08 09:50:00,1.6502,1.6504,1.65,1.6503,136300000.0
2006-05-08 09:51:00,1.6501,1.6502,1.65,1.6502,136300000.0
2006-05-08 09:52:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-05-08 09:53:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-08 09:54:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-08 09:55:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-08 09:56:00,1.6501,1.6502,1.65,1.6501,136300000.0
2006-05-08 09:57:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 09:58:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-05-08 09:59:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-08 10:00:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-08 10:01:00,1.6502,1.6508,1.6502,1.6506,136300000.0
2006-05-08 10:02:00,1.6507,1.6507,1.6503,1.6504,136300000.0
2006-05-08 10:03:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-05-08 10:04:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2006-05-08 10:05:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-08 10:06:00,1.6506,1.6509,1.6506,1.6509,136300000.0
2006-05-08 10:07:00,1.6507,1.651,1.6507,1.6509,136300000.0
2006-05-08 10:08:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-08 10:09:00,1.6511,1.6514,1.651,1.6514,136300000.0
2006-05-08 10:10:00,1.6512,1.6513,1.6503,1.6503,136300000.0
2006-05-08 10:11:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-08 10:12:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-05-08 10:13:00,1.6505,1.6508,1.6505,1.6507,136300000.0
2006-05-08 10:14:00,1.6506,1.6509,1.6506,1.6507,136300000.0
2006-05-08 10:15:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-08 10:16:00,1.6507,1.651,1.6507,1.651,136300000.0
2006-05-08 10:17:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2006-05-08 10:19:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2006-05-08 10:20:00,1.6513,1.6513,1.651,1.651,136300000.0
2006-05-08 10:21:00,1.6508,1.6516,1.6508,1.6508,136300000.0
2006-05-08 10:22:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-08 10:23:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2006-05-08 10:24:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2006-05-08 10:25:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2006-05-08 10:26:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-08 10:27:00,1.6505,1.6509,1.6504,1.6509,136300000.0
2006-05-08 10:28:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-05-08 10:29:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2006-05-08 10:30:00,1.6515,1.6527,1.6515,1.6526,136300000.0
2006-05-08 10:31:00,1.6527,1.6527,1.6522,1.6522,136300000.0
2006-05-08 10:32:00,1.6521,1.6522,1.6519,1.6521,136300000.0
2006-05-08 10:33:00,1.6519,1.6519,1.6515,1.6516,136300000.0
2006-05-08 10:34:00,1.6515,1.6518,1.6515,1.6516,136300000.0
2006-05-08 10:35:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-08 10:36:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-05-08 10:37:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-08 10:38:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-08 10:39:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-08 10:40:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-08 10:41:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-08 10:42:00,1.651,1.651,1.6506,1.6508,136300000.0
2006-05-08 10:43:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-08 10:44:00,1.6509,1.651,1.6503,1.6503,136300000.0
2006-05-08 10:45:00,1.6504,1.6507,1.6504,1.6507,136300000.0
2006-05-08 10:46:00,1.6509,1.6511,1.6508,1.6511,136300000.0
2006-05-08 10:47:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-05-08 10:48:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2006-05-08 10:49:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-05-08 10:50:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-08 10:51:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-08 10:52:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-08 10:53:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2006-05-08 10:54:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-08 10:55:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-08 10:56:00,1.6505,1.6508,1.6502,1.6502,136300000.0
2006-05-08 10:57:00,1.6504,1.6504,1.65,1.65,136300000.0
2006-05-08 10:58:00,1.6499,1.6503,1.6499,1.6503,136300000.0
2006-05-08 10:59:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2006-05-08 11:00:00,1.6504,1.6504,1.6498,1.6498,136300000.0
2006-05-08 11:01:00,1.6499,1.6499,1.6496,1.6497,136300000.0
2006-05-08 11:02:00,1.65,1.65,1.6499,1.65,136300000.0
2006-05-08 11:03:00,1.6499,1.65,1.6497,1.6497,136300000.0
2006-05-08 11:04:00,1.6499,1.6499,1.6495,1.6495,136300000.0
2006-05-08 11:05:00,1.6496,1.6498,1.6494,1.6498,136300000.0
2006-05-08 11:06:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-08 11:07:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-08 11:08:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-08 11:09:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2006-05-08 11:10:00,1.6502,1.6506,1.6502,1.6506,136300000.0
2006-05-08 11:11:00,1.6505,1.6506,1.6501,1.6501,136300000.0
2006-05-08 11:12:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-08 11:13:00,1.65,1.6503,1.65,1.6503,136300000.0
2006-05-08 11:14:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-08 11:15:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-08 11:16:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2006-05-08 11:17:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2006-05-08 11:18:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-05-08 11:19:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-05-08 11:20:00,1.6501,1.6503,1.6501,1.6501,136300000.0
2006-05-08 11:21:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-05-08 11:22:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-08 11:23:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-05-08 11:24:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-08 11:25:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-05-08 11:26:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-05-08 11:27:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-08 11:28:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2006-05-08 11:29:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-05-08 11:30:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2006-05-08 11:31:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-05-08 11:32:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2006-05-08 11:33:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 11:34:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-08 11:35:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-05-08 11:36:00,1.6503,1.6503,1.6501,1.6502,136300000.0
2006-05-08 11:37:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-08 11:38:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-05-08 11:39:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2006-05-08 11:40:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-08 11:41:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-05-08 11:42:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-05-08 11:43:00,1.649,1.6495,1.649,1.6493,136300000.0
2006-05-08 11:44:00,1.6491,1.6494,1.6491,1.6492,136300000.0
2006-05-08 11:45:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-05-08 11:46:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-05-08 11:47:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-08 11:48:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-08 11:49:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-05-08 11:50:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-05-08 11:51:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-05-08 11:52:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-05-08 11:53:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-08 11:54:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2006-05-08 11:55:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2006-05-08 11:56:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2006-05-08 11:57:00,1.6495,1.6495,1.6491,1.6492,136300000.0
2006-05-08 11:58:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-08 11:59:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-05-08 12:00:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-08 12:01:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-08 12:02:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-08 12:03:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-08 12:04:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-05-08 12:05:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-08 12:06:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-08 12:07:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-05-08 12:08:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2006-05-08 12:09:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-08 12:10:00,1.6498,1.6502,1.6498,1.6501,136300000.0
2006-05-08 12:11:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-08 12:12:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-08 12:13:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-05-08 12:14:00,1.6506,1.6513,1.6506,1.6513,136300000.0
2006-05-08 12:15:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-08 12:16:00,1.6517,1.6517,1.6514,1.6516,136300000.0
2006-05-08 12:17:00,1.6517,1.6519,1.6514,1.6514,136300000.0
2006-05-08 12:18:00,1.6513,1.6514,1.6509,1.651,136300000.0
2006-05-08 12:19:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-05-08 12:20:00,1.6514,1.6516,1.6513,1.6515,136300000.0
2006-05-08 12:21:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-08 12:22:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2006-05-08 12:23:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-05-08 12:24:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-08 12:25:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-05-08 12:26:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2006-05-08 12:27:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-05-08 12:28:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2006-05-08 12:29:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2006-05-08 12:30:00,1.6524,1.6527,1.6524,1.6526,136300000.0
2006-05-08 12:31:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 12:32:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2006-05-08 12:33:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-08 12:34:00,1.6529,1.653,1.6527,1.6527,136300000.0
2006-05-08 12:35:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-05-08 12:36:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-08 12:37:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-08 12:39:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-05-08 12:40:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-08 12:41:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-08 12:42:00,1.652,1.652,1.6517,1.6519,136300000.0
2006-05-08 12:43:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-05-08 12:44:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-05-08 12:45:00,1.6526,1.6526,1.652,1.652,136300000.0
2006-05-08 12:46:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-05-08 12:47:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-08 12:48:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-05-08 12:49:00,1.6524,1.6525,1.6522,1.6523,136300000.0
2006-05-08 12:50:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-08 12:51:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-08 12:52:00,1.652,1.652,1.6516,1.6516,136300000.0
2006-05-08 12:53:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-05-08 12:54:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-08 12:55:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-08 12:56:00,1.6511,1.6516,1.6511,1.6516,136300000.0
2006-05-08 12:57:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-08 12:58:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2006-05-08 12:59:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-08 13:00:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2006-05-08 13:01:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-08 13:02:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-05-08 13:03:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-08 13:04:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2006-05-08 13:05:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2006-05-08 13:06:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-08 13:07:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-08 13:08:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2006-05-08 13:09:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-05-08 13:10:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-08 13:11:00,1.6524,1.6524,1.652,1.6521,136300000.0
2006-05-08 13:12:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-05-08 13:13:00,1.6519,1.6519,1.6513,1.6513,136300000.0
2006-05-08 13:14:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-08 13:15:00,1.6514,1.6518,1.6514,1.6515,136300000.0
2006-05-08 13:16:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-05-08 13:17:00,1.6516,1.6517,1.6513,1.6514,136300000.0
2006-05-08 13:18:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-08 13:19:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-08 13:20:00,1.6512,1.6512,1.6507,1.6507,136300000.0
2006-05-08 13:21:00,1.6508,1.6516,1.6508,1.651,136300000.0
2006-05-08 13:22:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-08 13:23:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-08 13:24:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2006-05-08 13:25:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-05-08 13:26:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-08 13:27:00,1.6514,1.6515,1.6513,1.6515,136300000.0
2006-05-08 13:28:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-05-08 13:29:00,1.6514,1.6514,1.6512,1.6513,136300000.0
2006-05-08 13:31:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-05-08 13:32:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-05-08 13:33:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-08 13:34:00,1.6512,1.6513,1.651,1.651,136300000.0
2006-05-08 13:35:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-05-08 13:36:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-05-08 13:37:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-08 13:38:00,1.6515,1.6516,1.6512,1.6516,136300000.0
2006-05-08 13:40:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2006-05-08 13:41:00,1.6518,1.6519,1.6517,1.6519,136300000.0
2006-05-08 13:42:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-08 13:43:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-05-08 13:44:00,1.6515,1.6515,1.651,1.651,136300000.0
2006-05-08 13:45:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-08 13:46:00,1.6511,1.6511,1.6506,1.6506,136300000.0
2006-05-08 13:47:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-08 13:48:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-08 13:49:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2006-05-08 13:50:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-08 13:51:00,1.6509,1.6509,1.6503,1.6503,136300000.0
2006-05-08 13:52:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-05-08 13:53:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-08 13:54:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-08 13:55:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-05-08 13:56:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-05-08 13:57:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-08 13:58:00,1.6501,1.6504,1.6501,1.6502,136300000.0
2006-05-08 13:59:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-05-08 14:00:00,1.6499,1.6499,1.6491,1.6491,136300000.0
2006-05-08 14:01:00,1.649,1.649,1.6487,1.6487,136300000.0
2006-05-08 14:02:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-08 14:03:00,1.6489,1.65,1.6489,1.6499,136300000.0
2006-05-08 14:04:00,1.6501,1.6506,1.6501,1.6506,136300000.0
2006-05-08 14:05:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-08 14:06:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-08 14:07:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-08 14:08:00,1.65,1.6502,1.65,1.65,136300000.0
2006-05-08 14:09:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-08 14:10:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-05-08 14:11:00,1.6507,1.6507,1.6503,1.6503,136300000.0
2006-05-08 14:12:00,1.6504,1.6506,1.6503,1.6503,136300000.0
2006-05-08 14:13:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-08 14:14:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-05-08 14:15:00,1.6508,1.6509,1.6507,1.6508,136300000.0
2006-05-08 14:16:00,1.6507,1.6508,1.6503,1.6505,136300000.0
2006-05-08 14:17:00,1.6507,1.6509,1.6504,1.6507,136300000.0
2006-05-08 14:18:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2006-05-08 14:19:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-08 14:20:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2006-05-08 14:21:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-08 14:22:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2006-05-08 14:23:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-08 14:24:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-08 14:25:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-05-08 14:26:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2006-05-08 14:27:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-05-08 14:28:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-08 14:29:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-08 14:30:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-08 14:31:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-08 14:32:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-08 14:33:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-08 14:34:00,1.6507,1.6509,1.6506,1.6509,136300000.0
2006-05-08 14:35:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-08 14:36:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2006-05-08 14:37:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2006-05-08 14:38:00,1.6508,1.651,1.6508,1.6509,136300000.0
2006-05-08 14:39:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-05-08 14:40:00,1.6513,1.6516,1.6513,1.6516,136300000.0
2006-05-08 14:41:00,1.6517,1.6517,1.6514,1.6514,136300000.0
2006-05-08 14:42:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-05-08 14:43:00,1.6511,1.6514,1.6511,1.6512,136300000.0
2006-05-08 14:44:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2006-05-08 14:45:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-08 14:46:00,1.6515,1.6516,1.6513,1.6516,136300000.0
2006-05-08 14:47:00,1.6517,1.6517,1.6515,1.6516,136300000.0
2006-05-08 14:48:00,1.6517,1.652,1.6517,1.6518,136300000.0
2006-05-08 14:49:00,1.6519,1.6523,1.6519,1.6523,136300000.0
2006-05-08 14:50:00,1.6522,1.6522,1.6516,1.6518,136300000.0
2006-05-08 14:51:00,1.6517,1.6522,1.6517,1.6522,136300000.0
2006-05-08 14:52:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-05-08 14:53:00,1.652,1.6521,1.652,1.652,136300000.0
2006-05-08 14:54:00,1.6524,1.6524,1.6519,1.6519,136300000.0
2006-05-08 14:55:00,1.6518,1.652,1.6514,1.6514,136300000.0
2006-05-08 14:56:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-08 14:57:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-08 14:58:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-08 14:59:00,1.6516,1.6518,1.6516,1.6518,136300000.0
2006-05-08 15:00:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2006-05-08 15:01:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2006-05-08 15:02:00,1.6525,1.6529,1.6525,1.6526,136300000.0
2006-05-08 15:03:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2006-05-08 15:04:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-05-08 15:05:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-05-08 15:06:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2006-05-08 15:07:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2006-05-08 15:08:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 15:09:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-05-08 15:10:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-08 15:11:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-08 15:12:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2006-05-08 15:13:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-08 15:14:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-05-08 15:16:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-05-08 15:17:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-08 15:18:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-08 15:19:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-08 15:20:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 15:21:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2006-05-08 15:22:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-05-08 15:23:00,1.6523,1.6526,1.6523,1.6526,136300000.0
2006-05-08 15:24:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-05-08 15:25:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-08 15:26:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-05-08 15:28:00,1.6529,1.653,1.6528,1.6528,136300000.0
2006-05-08 15:29:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2006-05-08 15:30:00,1.6526,1.6527,1.6525,1.6527,136300000.0
2006-05-08 15:31:00,1.6526,1.6527,1.6525,1.6527,136300000.0
2006-05-08 15:32:00,1.6525,1.6527,1.6524,1.6526,136300000.0
2006-05-08 15:33:00,1.6527,1.6529,1.6526,1.6526,136300000.0
2006-05-08 15:34:00,1.6525,1.6527,1.6524,1.6527,136300000.0
2006-05-08 15:35:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-05-08 15:36:00,1.6525,1.6527,1.6525,1.6525,136300000.0
2006-05-08 15:37:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-05-08 15:38:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2006-05-08 15:39:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-08 15:40:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-05-08 15:42:00,1.6526,1.6526,1.6521,1.6524,136300000.0
2006-05-08 15:43:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-05-08 15:44:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2006-05-08 15:45:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-08 15:46:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-08 15:47:00,1.6529,1.6529,1.6525,1.6525,136300000.0
2006-05-08 15:48:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-08 15:49:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2006-05-08 15:50:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-05-08 15:51:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2006-05-08 15:52:00,1.6525,1.6531,1.6525,1.6531,136300000.0
2006-05-08 15:53:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2006-05-08 15:54:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2006-05-08 15:55:00,1.6532,1.6532,1.6527,1.653,136300000.0
2006-05-08 15:56:00,1.6531,1.6531,1.6528,1.653,136300000.0
2006-05-08 15:57:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 15:58:00,1.6525,1.6526,1.6519,1.6519,136300000.0
2006-05-08 15:59:00,1.6516,1.6518,1.6516,1.6518,136300000.0
2006-05-08 16:00:00,1.652,1.652,1.6517,1.6519,136300000.0
2006-05-08 16:01:00,1.6517,1.6522,1.6517,1.6522,136300000.0
2006-05-08 16:02:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-08 16:03:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2006-05-08 16:04:00,1.6526,1.6529,1.6526,1.6526,136300000.0
2006-05-08 16:05:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2006-05-08 16:06:00,1.6526,1.6528,1.6525,1.6528,136300000.0
2006-05-08 16:07:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-08 16:08:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2006-05-08 16:09:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-08 16:10:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2006-05-08 16:11:00,1.6526,1.6528,1.6525,1.6527,136300000.0
2006-05-08 16:12:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-05-08 16:13:00,1.6523,1.6523,1.6519,1.6519,136300000.0
2006-05-08 16:14:00,1.652,1.6521,1.652,1.652,136300000.0
2006-05-08 16:15:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-08 16:16:00,1.652,1.6521,1.652,1.652,136300000.0
2006-05-08 16:17:00,1.6519,1.6519,1.6515,1.6515,136300000.0
2006-05-08 16:18:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2006-05-08 16:19:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-05-08 16:20:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-08 16:21:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2006-05-08 16:22:00,1.6517,1.6521,1.6517,1.6521,136300000.0
2006-05-08 16:23:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-08 16:24:00,1.6524,1.6524,1.6519,1.6519,136300000.0
2006-05-08 16:25:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-05-08 16:26:00,1.6517,1.6517,1.6515,1.6517,136300000.0
2006-05-08 16:27:00,1.6516,1.6517,1.6512,1.6512,136300000.0
2006-05-08 16:28:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2006-05-08 16:30:00,1.652,1.652,1.6518,1.652,136300000.0
2006-05-08 16:31:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-05-08 16:33:00,1.6521,1.6525,1.652,1.6525,136300000.0
2006-05-08 16:34:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-05-08 16:35:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 16:36:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-08 16:37:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2006-05-08 16:38:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-05-08 16:39:00,1.6533,1.6535,1.6533,1.6533,136300000.0
2006-05-08 16:40:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-08 16:41:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2006-05-08 16:42:00,1.6529,1.6529,1.6525,1.6525,136300000.0
2006-05-08 16:43:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2006-05-08 16:44:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-08 16:45:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2006-05-08 16:46:00,1.6525,1.6527,1.6524,1.6527,136300000.0
2006-05-08 16:47:00,1.6529,1.653,1.6527,1.6527,136300000.0
2006-05-08 16:48:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2006-05-08 16:49:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-08 16:50:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-08 16:51:00,1.652,1.652,1.6519,1.652,136300000.0
2006-05-08 16:52:00,1.6519,1.652,1.6518,1.652,136300000.0
2006-05-08 16:53:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-08 16:54:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2006-05-08 16:55:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2006-05-08 16:56:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-08 16:57:00,1.6529,1.6531,1.6529,1.6529,136300000.0
2006-05-08 16:58:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2006-05-08 16:59:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-08 17:00:00,1.653,1.6531,1.6529,1.6531,136300000.0
2006-05-08 17:01:00,1.6532,1.6534,1.6531,1.6534,136300000.0
2006-05-08 17:02:00,1.6535,1.6535,1.6531,1.6531,136300000.0
2006-05-08 17:03:00,1.6534,1.6534,1.653,1.653,136300000.0
2006-05-08 17:04:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2006-05-08 17:05:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-05-08 17:06:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-08 17:07:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-08 17:08:00,1.6528,1.653,1.6528,1.6529,136300000.0
2006-05-08 17:09:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2006-05-08 17:10:00,1.653,1.6533,1.6529,1.6533,136300000.0
2006-05-08 17:11:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2006-05-08 17:12:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-05-08 17:13:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-08 17:14:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-08 17:15:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2006-05-08 17:16:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-08 17:17:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-05-08 17:18:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-05-08 17:19:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-05-08 17:20:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2006-05-08 17:21:00,1.6537,1.6537,1.6535,1.6536,136300000.0
2006-05-08 17:22:00,1.6537,1.6538,1.6537,1.6537,136300000.0
2006-05-08 17:23:00,1.6538,1.654,1.6538,1.6538,136300000.0
2006-05-08 17:24:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-05-08 17:25:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2006-05-08 17:26:00,1.6538,1.6539,1.6536,1.6536,136300000.0
2006-05-08 17:27:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-05-08 17:28:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-05-08 17:29:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2006-05-08 17:30:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-08 17:31:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-08 17:32:00,1.6534,1.6534,1.6532,1.6533,136300000.0
2006-05-08 17:34:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2006-05-08 17:35:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-08 17:36:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2006-05-08 17:37:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2006-05-08 17:38:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-05-08 17:39:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-05-08 17:40:00,1.6536,1.6536,1.6534,1.6535,136300000.0
2006-05-08 17:41:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2006-05-08 17:42:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-08 17:43:00,1.6539,1.654,1.6538,1.6539,136300000.0
2006-05-08 17:44:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-05-08 17:45:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-08 17:46:00,1.654,1.6541,1.654,1.654,136300000.0
2006-05-08 17:47:00,1.6539,1.6539,1.6537,1.6538,136300000.0
2006-05-08 17:48:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-08 17:49:00,1.6538,1.6539,1.6534,1.6535,136300000.0
2006-05-08 17:50:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-05-08 17:51:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-08 17:52:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-05-08 17:53:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-05-08 17:54:00,1.6531,1.6531,1.6526,1.6529,136300000.0
2006-05-08 17:56:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-08 17:57:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-08 17:58:00,1.6529,1.6529,1.6522,1.6523,136300000.0
2006-05-08 17:59:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-08 18:00:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-08 18:01:00,1.6521,1.6522,1.652,1.6521,136300000.0
2006-05-08 18:03:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-08 18:04:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-05-08 18:05:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-05-08 18:06:00,1.6526,1.6528,1.6524,1.6528,136300000.0
2006-05-08 18:07:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-08 18:08:00,1.6529,1.6531,1.6529,1.653,136300000.0
2006-05-08 18:09:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 18:10:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-08 18:11:00,1.6532,1.6532,1.653,1.6531,136300000.0
2006-05-08 18:12:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2006-05-08 18:13:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-08 18:14:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-05-08 18:15:00,1.654,1.6541,1.6539,1.6539,136300000.0
2006-05-08 18:16:00,1.6544,1.6544,1.654,1.654,136300000.0
2006-05-08 18:17:00,1.6539,1.654,1.6538,1.6538,136300000.0
2006-05-08 18:18:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-08 18:19:00,1.6537,1.6537,1.6535,1.6537,136300000.0
2006-05-08 18:20:00,1.6539,1.6539,1.6537,1.6538,136300000.0
2006-05-08 18:21:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-08 18:22:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-08 18:23:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-08 18:24:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-08 18:25:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-05-08 18:26:00,1.6534,1.6535,1.6531,1.6531,136300000.0
2006-05-08 18:27:00,1.653,1.653,1.6524,1.6524,136300000.0
2006-05-08 18:28:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-05-08 18:29:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2006-05-08 18:30:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 18:31:00,1.653,1.653,1.6526,1.6526,136300000.0
2006-05-08 18:32:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2006-05-08 18:33:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-05-08 18:34:00,1.653,1.6534,1.653,1.6534,136300000.0
2006-05-08 18:35:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-08 18:36:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-05-08 18:37:00,1.653,1.6537,1.653,1.6536,136300000.0
2006-05-08 18:38:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2006-05-08 18:39:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-05-08 18:40:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-08 18:41:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-05-08 18:42:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2006-05-08 18:43:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-05-08 18:45:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-05-08 18:46:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-08 18:47:00,1.6535,1.6539,1.6535,1.6539,136300000.0
2006-05-08 18:48:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2006-05-08 18:49:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-05-08 18:50:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-08 18:51:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-08 18:52:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-08 18:53:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-08 18:54:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-05-08 18:55:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2006-05-08 18:56:00,1.6536,1.654,1.6536,1.654,136300000.0
2006-05-08 18:57:00,1.6542,1.6544,1.6541,1.6541,136300000.0
2006-05-08 18:58:00,1.6542,1.6543,1.654,1.6541,136300000.0
2006-05-08 18:59:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-08 19:00:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-08 19:01:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-08 19:02:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2006-05-08 19:03:00,1.6533,1.6534,1.6531,1.6532,136300000.0
2006-05-08 19:05:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-08 19:06:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-05-08 19:07:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-05-08 19:08:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-08 19:09:00,1.653,1.6531,1.653,1.653,136300000.0
2006-05-08 19:10:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-05-08 19:11:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 19:12:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-05-08 19:13:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-05-08 19:14:00,1.653,1.6531,1.653,1.653,136300000.0
2006-05-08 19:15:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 19:16:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-05-08 19:17:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 19:18:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-08 19:19:00,1.653,1.6531,1.653,1.653,136300000.0
2006-05-08 19:20:00,1.6529,1.6532,1.6529,1.653,136300000.0
2006-05-08 19:22:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-05-08 19:23:00,1.6531,1.6532,1.653,1.6532,136300000.0
2006-05-08 19:24:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-05-08 19:25:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-08 19:26:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-08 19:27:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-08 19:28:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-08 19:29:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-08 19:30:00,1.6533,1.6534,1.6532,1.6533,136300000.0
2006-05-08 19:31:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-08 19:32:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-08 19:33:00,1.6531,1.6531,1.6528,1.653,136300000.0
2006-05-08 19:34:00,1.6529,1.6529,1.6527,1.6528,136300000.0
2006-05-08 19:35:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-08 19:37:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-08 19:38:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-08 19:39:00,1.653,1.6531,1.653,1.653,136300000.0
2006-05-08 19:40:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-08 19:41:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 19:43:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2006-05-08 19:44:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 19:45:00,1.6527,1.6529,1.6527,1.6528,136300000.0
2006-05-08 19:46:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-08 19:47:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 19:48:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-08 19:49:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-05-08 19:50:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-08 19:51:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-05-08 19:52:00,1.6529,1.653,1.6528,1.6528,136300000.0
2006-05-08 19:53:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-05-08 19:54:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 19:57:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-08 19:58:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2006-05-08 19:59:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-08 20:00:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 20:01:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-05-08 20:02:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 20:04:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-05-08 20:05:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-08 20:06:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2006-05-08 20:07:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-08 20:08:00,1.6525,1.6525,1.6522,1.6523,136300000.0
2006-05-08 20:09:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-05-08 20:10:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-08 20:11:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-08 20:12:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-05-08 20:13:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-08 20:14:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-08 20:15:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-08 20:16:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-08 20:17:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2006-05-08 20:18:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-05-08 20:19:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-08 20:20:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2006-05-08 20:21:00,1.652,1.6522,1.6519,1.6522,136300000.0
2006-05-08 20:22:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-08 20:23:00,1.6523,1.6524,1.6521,1.6524,136300000.0
2006-05-08 20:24:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-08 20:25:00,1.6529,1.6529,1.6525,1.6525,136300000.0
2006-05-08 20:26:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-08 20:27:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2006-05-08 20:28:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-08 20:29:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-05-08 20:30:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-05-08 20:31:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-08 20:32:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-05-08 20:34:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2006-05-08 20:35:00,1.6521,1.6522,1.652,1.6522,136300000.0
2006-05-08 20:36:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-05-08 20:37:00,1.6526,1.6526,1.6522,1.6524,136300000.0
2006-05-08 20:38:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2006-05-08 20:39:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 20:40:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-05-08 20:41:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-08 20:42:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-05-08 20:43:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-05-08 20:45:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-08 20:46:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-05-08 20:47:00,1.652,1.6524,1.652,1.6523,136300000.0
2006-05-08 20:48:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2006-05-08 20:49:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-08 20:50:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-08 20:51:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2006-05-08 20:52:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-08 20:53:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2006-05-08 20:54:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-08 20:55:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-05-08 20:56:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-08 20:57:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-05-08 20:58:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-08 20:59:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-08 21:00:00,1.6519,1.652,1.6519,1.6519,136300000.0
2006-05-08 21:01:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-05-08 21:02:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-08 21:04:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-08 21:06:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2006-05-08 21:07:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-08 21:08:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-08 21:09:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-08 21:10:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-08 21:11:00,1.652,1.652,1.6517,1.6517,136300000.0
2006-05-08 21:12:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-08 21:13:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-08 21:14:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-08 21:15:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-05-08 21:16:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2006-05-08 21:18:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-08 21:19:00,1.6517,1.6517,1.6513,1.6513,136300000.0
2006-05-08 21:20:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2006-05-08 21:21:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-08 21:22:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-08 21:24:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-08 21:25:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-08 21:26:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-08 21:27:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-08 21:28:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-05-08 21:29:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-05-08 21:30:00,1.6521,1.6522,1.652,1.652,136300000.0
2006-05-08 21:31:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-08 21:32:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-08 21:33:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-08 21:34:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-08 21:35:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-08 21:36:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-05-08 21:37:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-05-08 21:39:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-05-08 21:40:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-08 21:41:00,1.6521,1.6521,1.652,1.6521,136300000.0
2006-05-08 21:42:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-08 21:43:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-08 21:44:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-08 21:45:00,1.6526,1.6527,1.6524,1.6525,136300000.0
2006-05-08 21:46:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2006-05-08 21:47:00,1.6522,1.6525,1.6522,1.6524,136300000.0
2006-05-08 21:48:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-05-08 21:49:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-08 21:50:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-08 21:51:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 21:52:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-05-08 21:53:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-05-08 21:54:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-08 21:55:00,1.653,1.6531,1.6529,1.6529,136300000.0
2006-05-08 21:56:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 21:57:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-08 21:58:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-08 21:59:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 22:00:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-05-08 22:03:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-08 22:04:00,1.6531,1.6533,1.6529,1.6533,136300000.0
2006-05-08 22:05:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-08 22:06:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-05-08 22:07:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-08 22:08:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-05-08 22:09:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-08 22:10:00,1.6528,1.653,1.6527,1.6529,136300000.0
2006-05-08 22:11:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-08 22:12:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2006-05-08 22:13:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-08 22:14:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2006-05-08 22:15:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-08 22:16:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-05-08 22:17:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-05-08 22:18:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-05-08 22:20:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-05-08 22:21:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-08 22:22:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-08 22:23:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-08 22:24:00,1.6531,1.6533,1.653,1.6533,136300000.0
2006-05-08 22:25:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-05-08 22:26:00,1.6532,1.6534,1.6531,1.6532,136300000.0
2006-05-08 22:27:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-08 22:28:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-05-08 22:29:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-05-08 22:30:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2006-05-08 22:31:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-08 22:32:00,1.6538,1.6539,1.6538,1.6538,136300000.0
2006-05-08 22:33:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-05-08 22:34:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-08 22:35:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-05-08 22:36:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-05-08 22:37:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-08 22:38:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-08 22:39:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-05-08 22:40:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-08 22:41:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-08 22:42:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-08 22:43:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-08 22:44:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-08 22:45:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-05-08 22:46:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-08 22:47:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-08 22:48:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-05-08 22:49:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-05-08 22:50:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-08 22:51:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-08 22:52:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-08 22:53:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-08 22:54:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-08 22:55:00,1.6536,1.6536,1.6533,1.6534,136300000.0
2006-05-08 22:56:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-08 22:57:00,1.6531,1.6533,1.6531,1.6531,136300000.0
2006-05-08 22:58:00,1.653,1.653,1.6529,1.653,136300000.0
2006-05-08 22:59:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-08 23:00:00,1.6531,1.6536,1.6529,1.6534,136300000.0
2006-05-08 23:01:00,1.6532,1.6533,1.6526,1.6526,136300000.0
2006-05-08 23:02:00,1.6532,1.6532,1.653,1.6532,136300000.0
2006-05-08 23:04:00,1.6533,1.6533,1.653,1.653,136300000.0
2006-05-08 23:05:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2006-05-08 23:06:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2006-05-08 23:07:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-08 23:08:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-08 23:09:00,1.6529,1.6531,1.6527,1.6527,136300000.0
2006-05-08 23:10:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-08 23:11:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-05-08 23:12:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-08 23:13:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-08 23:14:00,1.6525,1.6528,1.6524,1.6528,136300000.0
2006-05-08 23:16:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-08 23:18:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-05-08 23:19:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-05-08 23:20:00,1.6524,1.6527,1.6524,1.6525,136300000.0
2006-05-08 23:21:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-08 23:23:00,1.6525,1.6528,1.6525,1.6526,136300000.0
2006-05-08 23:24:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-05-08 23:25:00,1.6524,1.6524,1.652,1.6521,136300000.0
2006-05-08 23:26:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2006-05-08 23:27:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-05-08 23:28:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-08 23:29:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-05-08 23:30:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-08 23:31:00,1.6519,1.652,1.6518,1.6518,136300000.0
2006-05-08 23:32:00,1.6517,1.652,1.6517,1.652,136300000.0
2006-05-08 23:33:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-08 23:34:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-05-08 23:35:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-08 23:36:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-05-08 23:37:00,1.6518,1.652,1.6518,1.6519,136300000.0
2006-05-08 23:38:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-08 23:39:00,1.6522,1.6522,1.652,1.6521,136300000.0
2006-05-08 23:40:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2006-05-08 23:41:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-08 23:42:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-08 23:43:00,1.6522,1.6523,1.652,1.652,136300000.0
2006-05-08 23:44:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-08 23:45:00,1.6522,1.6523,1.652,1.6522,136300000.0
2006-05-08 23:46:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-08 23:47:00,1.6522,1.6523,1.652,1.6523,136300000.0
2006-05-08 23:48:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-08 23:49:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2006-05-08 23:50:00,1.652,1.6521,1.6518,1.6521,136300000.0
2006-05-08 23:51:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-08 23:52:00,1.6524,1.6524,1.652,1.652,136300000.0
2006-05-08 23:53:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-05-08 23:54:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-05-08 23:55:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-05-08 23:56:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-08 23:57:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2006-05-08 23:58:00,1.6537,1.6539,1.6537,1.6537,136300000.0
2006-05-08 23:59:00,1.654,1.654,1.6539,1.654,136300000.0
2006-05-09 00:00:00,1.6541,1.6541,1.6539,1.654,136300000.0
2006-05-09 00:01:00,1.6539,1.654,1.6538,1.6538,136300000.0
2006-05-09 00:02:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-09 00:03:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-09 00:04:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-09 00:05:00,1.6541,1.6541,1.6538,1.6538,136300000.0
2006-05-09 00:06:00,1.654,1.654,1.6539,1.654,136300000.0
2006-05-09 00:07:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2006-05-09 00:08:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2006-05-09 00:09:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-05-09 00:11:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2006-05-09 00:12:00,1.6538,1.6538,1.6535,1.6536,136300000.0
2006-05-09 00:13:00,1.6539,1.654,1.6538,1.654,136300000.0
2006-05-09 00:14:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-05-09 00:15:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-09 00:16:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-09 00:17:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-09 00:18:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-09 00:19:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2006-05-09 00:20:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-09 00:21:00,1.6541,1.6541,1.6536,1.6536,136300000.0
2006-05-09 00:22:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-09 00:23:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-09 00:24:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-09 00:25:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-09 00:26:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2006-05-09 00:27:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2006-05-09 00:28:00,1.6531,1.6534,1.6531,1.6532,136300000.0
2006-05-09 00:29:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2006-05-09 00:31:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-09 00:32:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-09 00:33:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-05-09 00:34:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2006-05-09 00:35:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-05-09 00:36:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-05-09 00:37:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2006-05-09 00:38:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-09 00:39:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-09 00:40:00,1.6523,1.6526,1.6522,1.6522,136300000.0
2006-05-09 00:41:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-05-09 00:42:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-09 00:43:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-05-09 00:44:00,1.652,1.6521,1.652,1.652,136300000.0
2006-05-09 00:45:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-09 00:46:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-05-09 00:47:00,1.6526,1.6529,1.6524,1.6524,136300000.0
2006-05-09 00:48:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-05-09 00:49:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-05-09 00:50:00,1.6525,1.6525,1.652,1.652,136300000.0
2006-05-09 00:51:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-09 00:52:00,1.6521,1.6521,1.652,1.6521,136300000.0
2006-05-09 00:53:00,1.6522,1.6524,1.652,1.652,136300000.0
2006-05-09 00:54:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-09 00:55:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-05-09 00:56:00,1.652,1.6521,1.6517,1.6517,136300000.0
2006-05-09 00:57:00,1.6519,1.652,1.6518,1.652,136300000.0
2006-05-09 00:58:00,1.6519,1.652,1.6519,1.6519,136300000.0
2006-05-09 00:59:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2006-05-09 01:00:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-05-09 01:01:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-09 01:02:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-09 01:03:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2006-05-09 01:05:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2006-05-09 01:06:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-09 01:07:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-05-09 01:08:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-05-09 01:09:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2006-05-09 01:10:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2006-05-09 01:12:00,1.6518,1.652,1.6517,1.6517,136300000.0
2006-05-09 01:13:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2006-05-09 01:14:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-05-09 01:15:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-09 01:17:00,1.6513,1.6517,1.6513,1.6516,136300000.0
2006-05-09 01:18:00,1.6518,1.6518,1.6514,1.6516,136300000.0
2006-05-09 01:19:00,1.6517,1.6518,1.6515,1.6518,136300000.0
2006-05-09 01:20:00,1.6519,1.6519,1.6515,1.6518,136300000.0
2006-05-09 01:21:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-09 01:22:00,1.652,1.652,1.6519,1.652,136300000.0
2006-05-09 01:24:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-09 01:26:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-09 01:27:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-09 01:28:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2006-05-09 01:29:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-09 01:30:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2006-05-09 01:31:00,1.653,1.6531,1.6529,1.653,136300000.0
2006-05-09 01:32:00,1.6529,1.653,1.6527,1.6527,136300000.0
2006-05-09 01:33:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-05-09 01:34:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-05-09 01:36:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-05-09 01:37:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-05-09 01:38:00,1.6526,1.6526,1.6523,1.6524,136300000.0
2006-05-09 01:39:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-05-09 01:40:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-05-09 01:41:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-05-09 01:42:00,1.6526,1.6527,1.6524,1.6527,136300000.0
2006-05-09 01:43:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-09 01:44:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-09 01:45:00,1.6525,1.6528,1.6523,1.6523,136300000.0
2006-05-09 01:46:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-09 01:47:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2006-05-09 01:50:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-09 01:51:00,1.652,1.6522,1.652,1.652,136300000.0
2006-05-09 01:52:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-05-09 01:53:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-09 01:54:00,1.6519,1.652,1.6518,1.6518,136300000.0
2006-05-09 01:55:00,1.6517,1.6518,1.6514,1.6514,136300000.0
2006-05-09 01:56:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-09 01:57:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-09 01:58:00,1.651,1.651,1.6504,1.6504,136300000.0
2006-05-09 01:59:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2006-05-09 02:00:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-05-09 02:01:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-09 02:02:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-09 02:03:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-09 02:04:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2006-05-09 02:05:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2006-05-09 02:06:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-09 02:07:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-09 02:08:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-09 02:09:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-09 02:10:00,1.6516,1.6516,1.6513,1.6516,136300000.0
2006-05-09 02:11:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2006-05-09 02:12:00,1.6515,1.6515,1.6505,1.6505,136300000.0
2006-05-09 02:13:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-05-09 02:14:00,1.65,1.6501,1.6498,1.6498,136300000.0
2006-05-09 02:15:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-05-09 02:16:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-09 02:17:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-09 02:18:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-09 02:19:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2006-05-09 02:20:00,1.6499,1.6499,1.6495,1.6495,136300000.0
2006-05-09 02:21:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-09 02:22:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-05-09 02:23:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-09 02:24:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-09 02:25:00,1.6496,1.65,1.6496,1.65,136300000.0
2006-05-09 02:26:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-09 02:27:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-09 02:28:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2006-05-09 02:29:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-09 02:30:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2006-05-09 02:31:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-05-09 02:32:00,1.6493,1.6496,1.6493,1.6494,136300000.0
2006-05-09 02:33:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2006-05-09 02:34:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-05-09 02:35:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-09 02:36:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-05-09 02:37:00,1.6502,1.6504,1.6501,1.6502,136300000.0
2006-05-09 02:39:00,1.6501,1.6503,1.65,1.65,136300000.0
2006-05-09 02:40:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-09 02:41:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-09 02:42:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-09 02:43:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-09 02:44:00,1.6497,1.6497,1.6493,1.6493,136300000.0
2006-05-09 02:45:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-05-09 02:46:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-09 02:47:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2006-05-09 02:48:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-09 02:49:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-05-09 02:50:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-05-09 02:51:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-05-09 02:52:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-09 02:53:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-09 02:54:00,1.6497,1.6501,1.6497,1.65,136300000.0
2006-05-09 02:55:00,1.6499,1.6499,1.6495,1.6495,136300000.0
2006-05-09 02:56:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-09 02:57:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-09 02:58:00,1.6502,1.6502,1.65,1.6501,136300000.0
2006-05-09 02:59:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2006-05-09 03:00:00,1.6502,1.6504,1.6501,1.6503,136300000.0
2006-05-09 03:01:00,1.6502,1.6502,1.65,1.6502,136300000.0
2006-05-09 03:02:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-09 03:03:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2006-05-09 03:04:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-09 03:05:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-09 03:06:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-09 03:07:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-09 03:08:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-09 03:09:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-09 03:10:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-09 03:11:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-05-09 03:12:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2006-05-09 03:13:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2006-05-09 03:15:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-09 03:17:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-09 03:18:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-05-09 03:19:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-09 03:20:00,1.6501,1.6503,1.65,1.65,136300000.0
2006-05-09 03:21:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-09 03:22:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-09 03:24:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2006-05-09 03:25:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-09 03:26:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-05-09 03:27:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-09 03:28:00,1.6506,1.651,1.6506,1.6508,136300000.0
2006-05-09 03:29:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2006-05-09 03:30:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-09 03:31:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-09 03:32:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-09 03:33:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-05-09 03:34:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-09 03:35:00,1.651,1.6514,1.651,1.6512,136300000.0
2006-05-09 03:36:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-09 03:37:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-05-09 03:38:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-05-09 03:39:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-05-09 03:40:00,1.6512,1.6512,1.651,1.6512,136300000.0
2006-05-09 03:41:00,1.6511,1.6513,1.6508,1.6511,136300000.0
2006-05-09 03:42:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-05-09 03:43:00,1.6513,1.6513,1.6508,1.6508,136300000.0
2006-05-09 03:44:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-05-09 03:45:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-05-09 03:46:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-09 03:47:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2006-05-09 03:48:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2006-05-09 03:49:00,1.6513,1.6515,1.6513,1.6514,136300000.0
2006-05-09 03:50:00,1.6517,1.6517,1.6513,1.6513,136300000.0
2006-05-09 03:51:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2006-05-09 03:52:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-09 03:53:00,1.6515,1.6515,1.6509,1.6509,136300000.0
2006-05-09 03:54:00,1.6512,1.6514,1.6512,1.6512,136300000.0
2006-05-09 03:55:00,1.6511,1.6515,1.6511,1.6515,136300000.0
2006-05-09 03:56:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-05-09 03:57:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2006-05-09 03:58:00,1.651,1.6512,1.651,1.6511,136300000.0
2006-05-09 03:59:00,1.6513,1.6513,1.651,1.6511,136300000.0
2006-05-09 04:00:00,1.651,1.651,1.6503,1.6504,136300000.0
2006-05-09 04:01:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-09 04:02:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2006-05-09 04:03:00,1.6506,1.6506,1.6502,1.6502,136300000.0
2006-05-09 04:04:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-09 04:05:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-05-09 04:06:00,1.6513,1.6515,1.6513,1.6513,136300000.0
2006-05-09 04:07:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2006-05-09 04:08:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-05-09 04:09:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-09 04:10:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-09 04:11:00,1.652,1.6522,1.6518,1.6522,136300000.0
2006-05-09 04:12:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-05-09 04:13:00,1.6521,1.6524,1.6521,1.6524,136300000.0
2006-05-09 04:14:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-05-09 04:15:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2006-05-09 04:16:00,1.6523,1.6525,1.6522,1.6524,136300000.0
2006-05-09 04:17:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-05-09 04:18:00,1.6522,1.6522,1.6518,1.6518,136300000.0
2006-05-09 04:19:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-05-09 04:20:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-09 04:21:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-09 04:22:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2006-05-09 04:23:00,1.6524,1.6524,1.652,1.652,136300000.0
2006-05-09 04:24:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-05-09 04:25:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-09 04:26:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-05-09 04:27:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-05-09 04:28:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-09 04:29:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-09 04:30:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-05-09 04:31:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-09 04:32:00,1.6531,1.6531,1.6527,1.6527,136300000.0
2006-05-09 04:33:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-09 04:34:00,1.6531,1.6533,1.6529,1.6529,136300000.0
2006-05-09 04:35:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-05-09 04:36:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-09 04:37:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-05-09 04:38:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-05-09 04:39:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-09 04:40:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-09 04:41:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-09 04:42:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-05-09 04:43:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-05-09 04:44:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-09 04:45:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-05-09 04:46:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-09 04:47:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-05-09 04:48:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-09 04:49:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-09 04:50:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2006-05-09 04:51:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-09 04:52:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-09 04:53:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-05-09 04:54:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-09 04:55:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-05-09 04:56:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-09 04:57:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-09 04:58:00,1.6531,1.6534,1.6531,1.6533,136300000.0
2006-05-09 04:59:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-09 05:00:00,1.6531,1.6532,1.653,1.653,136300000.0
2006-05-09 05:01:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-09 05:02:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2006-05-09 05:03:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-09 05:04:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-09 05:05:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-05-09 05:06:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-09 05:07:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-05-09 05:08:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-05-09 05:09:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-09 05:10:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-05-09 05:11:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2006-05-09 05:12:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-09 05:13:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-05-09 05:14:00,1.6521,1.6522,1.6519,1.652,136300000.0
2006-05-09 05:15:00,1.6521,1.6521,1.652,1.6521,136300000.0
2006-05-09 05:16:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-09 05:17:00,1.6519,1.6522,1.6519,1.652,136300000.0
2006-05-09 05:18:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-09 05:19:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-05-09 05:20:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-09 05:21:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-09 05:22:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-05-09 05:23:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-05-09 05:24:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-09 05:25:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-05-09 05:26:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-05-09 05:28:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-05-09 05:29:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-05-09 05:30:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-09 05:31:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-09 05:32:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-09 05:34:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-09 05:35:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-09 05:36:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-05-09 05:37:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-05-09 05:38:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-09 05:39:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-09 05:40:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-05-09 05:41:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-09 05:42:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-09 05:43:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-09 05:44:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-05-09 05:45:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-09 05:46:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-09 05:47:00,1.6527,1.6532,1.6527,1.6529,136300000.0
2006-05-09 05:48:00,1.653,1.653,1.6526,1.6527,136300000.0
2006-05-09 05:49:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-05-09 05:50:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-09 05:51:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-09 05:52:00,1.653,1.6533,1.653,1.6531,136300000.0
2006-05-09 05:53:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-05-09 05:54:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-09 05:55:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-05-09 05:56:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-05-09 05:57:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-09 05:58:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-09 05:59:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-09 06:00:00,1.6533,1.6533,1.6528,1.6529,136300000.0
2006-05-09 06:01:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-05-09 06:02:00,1.6536,1.6537,1.6534,1.6537,136300000.0
2006-05-09 06:03:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2006-05-09 06:04:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-09 06:05:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-09 06:06:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-05-09 06:07:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-09 06:08:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-09 06:09:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-09 06:10:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-09 06:11:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-09 06:12:00,1.6527,1.6527,1.6524,1.6526,136300000.0
2006-05-09 06:13:00,1.6528,1.6528,1.6523,1.6523,136300000.0
2006-05-09 06:14:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-09 06:15:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-09 06:16:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-09 06:17:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-09 06:18:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-09 06:19:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-05-09 06:20:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-09 06:21:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-09 06:22:00,1.6517,1.6518,1.6515,1.6515,136300000.0
2006-05-09 06:23:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2006-05-09 06:24:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-05-09 06:25:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-05-09 06:26:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2006-05-09 06:28:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-05-09 06:29:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2006-05-09 06:30:00,1.6517,1.6518,1.6507,1.6512,136300000.0
2006-05-09 06:31:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2006-05-09 06:32:00,1.6518,1.652,1.6518,1.6519,136300000.0
2006-05-09 06:33:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-09 06:34:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-05-09 06:35:00,1.6519,1.6521,1.6519,1.652,136300000.0
2006-05-09 06:36:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-05-09 06:37:00,1.6518,1.6518,1.6517,1.6518,136300000.0
2006-05-09 06:38:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2006-05-09 06:39:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-09 06:40:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-05-09 06:41:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-09 06:42:00,1.6517,1.6518,1.6516,1.6518,136300000.0
2006-05-09 06:43:00,1.6517,1.6517,1.6514,1.6515,136300000.0
2006-05-09 06:45:00,1.6517,1.6517,1.6515,1.6517,136300000.0
2006-05-09 06:46:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2006-05-09 06:47:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-09 06:48:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2006-05-09 06:49:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2006-05-09 06:51:00,1.651,1.651,1.6509,1.651,136300000.0
2006-05-09 06:53:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2006-05-09 06:54:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-09 06:55:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2006-05-09 06:56:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-09 06:57:00,1.651,1.6513,1.651,1.6512,136300000.0
2006-05-09 06:58:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-09 06:59:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-09 07:00:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-09 07:01:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-05-09 07:02:00,1.6512,1.6515,1.6512,1.6512,136300000.0
2006-05-09 07:03:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-05-09 07:04:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-05-09 07:05:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-09 07:06:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-09 07:07:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2006-05-09 07:08:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-05-09 07:10:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-09 07:11:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-05-09 07:12:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-09 07:13:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-05-09 07:14:00,1.6511,1.6512,1.6507,1.6508,136300000.0
2006-05-09 07:15:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-05-09 07:16:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-09 07:17:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-09 07:18:00,1.6505,1.6509,1.6505,1.6509,136300000.0
2006-05-09 07:19:00,1.6507,1.6509,1.6507,1.6507,136300000.0
2006-05-09 07:20:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-05-09 07:21:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-09 07:22:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-09 07:23:00,1.6505,1.6508,1.6504,1.6508,136300000.0
2006-05-09 07:24:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-09 07:25:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-09 07:26:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-09 07:27:00,1.6508,1.6511,1.6508,1.651,136300000.0
2006-05-09 07:28:00,1.6509,1.6509,1.6504,1.6504,136300000.0
2006-05-09 07:29:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-05-09 07:30:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-05-09 07:31:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-05-09 07:32:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-05-09 07:33:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-05-09 07:34:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-09 07:35:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2006-05-09 07:36:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-05-09 07:37:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-09 07:38:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-09 07:39:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-05-09 07:40:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-09 07:41:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-05-09 07:42:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-09 07:43:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-09 07:44:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-09 07:45:00,1.6502,1.6504,1.65,1.6503,136300000.0
2006-05-09 07:47:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-05-09 07:48:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-09 07:49:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-05-09 07:50:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-09 07:51:00,1.65,1.6501,1.6499,1.6499,136300000.0
2006-05-09 07:52:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-05-09 07:53:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-09 07:54:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-05-09 07:55:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-05-09 07:56:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-05-09 07:57:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2006-05-09 07:58:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-09 07:59:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-09 08:00:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-05-09 08:01:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-09 08:02:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2006-05-09 08:03:00,1.6509,1.6512,1.6509,1.6512,136300000.0
2006-05-09 08:04:00,1.6514,1.6515,1.6513,1.6513,136300000.0
2006-05-09 08:05:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2006-05-09 08:06:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-09 08:07:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2006-05-09 08:08:00,1.651,1.651,1.6504,1.6504,136300000.0
2006-05-09 08:09:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-09 08:10:00,1.6501,1.6502,1.65,1.6502,136300000.0
2006-05-09 08:11:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-09 08:12:00,1.6501,1.6501,1.6497,1.6497,136300000.0
2006-05-09 08:13:00,1.65,1.6503,1.65,1.6503,136300000.0
2006-05-09 08:14:00,1.6505,1.6505,1.6501,1.6501,136300000.0
2006-05-09 08:15:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-09 08:16:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2006-05-09 08:17:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-09 08:18:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-05-09 08:19:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-09 08:20:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-05-09 08:21:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-09 08:22:00,1.6516,1.6516,1.651,1.6513,136300000.0
2006-05-09 08:23:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2006-05-09 08:24:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-05-09 08:25:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-05-09 08:26:00,1.6516,1.6517,1.6514,1.6514,136300000.0
2006-05-09 08:27:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-09 08:28:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-09 08:29:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-09 08:30:00,1.6516,1.652,1.6516,1.6519,136300000.0
2006-05-09 08:31:00,1.6522,1.6523,1.6515,1.6515,136300000.0
2006-05-09 08:32:00,1.6516,1.6517,1.6512,1.6513,136300000.0
2006-05-09 08:33:00,1.6519,1.6519,1.6516,1.6519,136300000.0
2006-05-09 08:34:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2006-05-09 08:35:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-09 08:36:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2006-05-09 08:37:00,1.6516,1.6516,1.6512,1.6512,136300000.0
2006-05-09 08:38:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-09 08:39:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2006-05-09 08:40:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-09 08:41:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2006-05-09 08:42:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-05-09 08:43:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-05-09 08:44:00,1.6518,1.6522,1.6518,1.6522,136300000.0
2006-05-09 08:45:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2006-05-09 08:46:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-09 08:47:00,1.6519,1.6524,1.6519,1.6524,136300000.0
2006-05-09 08:48:00,1.6527,1.6528,1.6523,1.6523,136300000.0
2006-05-09 08:49:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-09 08:50:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-05-09 08:51:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-05-09 08:52:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-09 08:53:00,1.6518,1.6522,1.6518,1.6521,136300000.0
2006-05-09 08:54:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-09 08:55:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-09 08:56:00,1.6519,1.652,1.6517,1.6517,136300000.0
2006-05-09 08:57:00,1.6516,1.6517,1.6513,1.6513,136300000.0
2006-05-09 08:59:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-05-09 09:00:00,1.6517,1.652,1.6517,1.6517,136300000.0
2006-05-09 09:01:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2006-05-09 09:02:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-05-09 09:03:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-09 09:04:00,1.6519,1.6526,1.6519,1.6523,136300000.0
2006-05-09 09:05:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-05-09 09:06:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-05-09 09:07:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-05-09 09:08:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2006-05-09 09:09:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-09 09:10:00,1.652,1.6523,1.652,1.652,136300000.0
2006-05-09 09:11:00,1.6519,1.652,1.6518,1.6519,136300000.0
2006-05-09 09:12:00,1.6518,1.652,1.6517,1.6517,136300000.0
2006-05-09 09:13:00,1.6516,1.6517,1.6512,1.6513,136300000.0
2006-05-09 09:14:00,1.6512,1.6516,1.6512,1.6515,136300000.0
2006-05-09 09:15:00,1.6518,1.6521,1.6518,1.6518,136300000.0
2006-05-09 09:16:00,1.6524,1.6526,1.6522,1.6526,136300000.0
2006-05-09 09:17:00,1.6527,1.653,1.6524,1.653,136300000.0
2006-05-09 09:18:00,1.6528,1.653,1.6528,1.6529,136300000.0
2006-05-09 09:19:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-09 09:20:00,1.6527,1.6527,1.6523,1.6525,136300000.0
2006-05-09 09:21:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-05-09 09:22:00,1.6529,1.653,1.6529,1.6529,136300000.0
2006-05-09 09:23:00,1.653,1.6531,1.6526,1.6527,136300000.0
2006-05-09 09:24:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2006-05-09 09:25:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-09 09:26:00,1.6527,1.6527,1.6524,1.6526,136300000.0
2006-05-09 09:27:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-09 09:28:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-09 09:29:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-05-09 09:30:00,1.6529,1.6533,1.6529,1.6532,136300000.0
2006-05-09 09:31:00,1.6531,1.6531,1.6528,1.653,136300000.0
2006-05-09 09:32:00,1.6529,1.653,1.6528,1.6528,136300000.0
2006-05-09 09:33:00,1.6526,1.6533,1.6526,1.6533,136300000.0
2006-05-09 09:34:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2006-05-09 09:35:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2006-05-09 09:36:00,1.654,1.6543,1.654,1.6542,136300000.0
2006-05-09 09:37:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-09 09:38:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2006-05-09 09:39:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-05-09 09:40:00,1.6541,1.6542,1.654,1.654,136300000.0
2006-05-09 09:41:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-05-09 09:42:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-09 09:43:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-09 09:44:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2006-05-09 09:45:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-05-09 09:46:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-05-09 09:47:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-05-09 09:48:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-05-09 09:49:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-05-09 09:50:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-09 09:51:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-09 09:52:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-09 09:53:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2006-05-09 09:54:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-05-09 09:55:00,1.6548,1.655,1.6546,1.655,136300000.0
2006-05-09 09:56:00,1.6555,1.6559,1.6555,1.6557,136300000.0
2006-05-09 09:57:00,1.6558,1.656,1.6557,1.656,136300000.0
2006-05-09 09:58:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-05-09 09:59:00,1.6558,1.656,1.6557,1.656,136300000.0
2006-05-09 10:00:00,1.6562,1.6577,1.6562,1.6577,136300000.0
2006-05-09 10:01:00,1.658,1.6588,1.6572,1.6572,136300000.0
2006-05-09 10:02:00,1.6573,1.6577,1.657,1.657,136300000.0
2006-05-09 10:03:00,1.6568,1.6569,1.6564,1.6564,136300000.0
2006-05-09 10:04:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2006-05-09 10:05:00,1.6568,1.6585,1.6568,1.6585,136300000.0
2006-05-09 10:06:00,1.6587,1.6587,1.6576,1.6576,136300000.0
2006-05-09 10:07:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2006-05-09 10:08:00,1.6578,1.6581,1.6578,1.658,136300000.0
2006-05-09 10:09:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-05-09 10:10:00,1.658,1.6583,1.658,1.6582,136300000.0
2006-05-09 10:11:00,1.6583,1.6588,1.6583,1.6588,136300000.0
2006-05-09 10:12:00,1.6589,1.6592,1.6587,1.6587,136300000.0
2006-05-09 10:13:00,1.6589,1.6594,1.6589,1.6589,136300000.0
2006-05-09 10:14:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2006-05-09 10:15:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2006-05-09 10:16:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2006-05-09 10:17:00,1.6586,1.6586,1.658,1.6582,136300000.0
2006-05-09 10:18:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2006-05-09 10:19:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-05-09 10:20:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-05-09 10:22:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-05-09 10:23:00,1.6584,1.6585,1.6582,1.6582,136300000.0
2006-05-09 10:24:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2006-05-09 10:25:00,1.6588,1.6588,1.6584,1.6584,136300000.0
2006-05-09 10:26:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-05-09 10:27:00,1.6584,1.6591,1.6584,1.6591,136300000.0
2006-05-09 10:28:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-05-09 10:29:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-05-09 10:30:00,1.659,1.6595,1.659,1.6595,136300000.0
2006-05-09 10:31:00,1.6594,1.66,1.6594,1.6599,136300000.0
2006-05-09 10:32:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-05-09 10:33:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-05-09 10:34:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-05-09 10:35:00,1.6602,1.6605,1.6597,1.6597,136300000.0
2006-05-09 10:36:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-05-09 10:37:00,1.6599,1.66,1.6598,1.6598,136300000.0
2006-05-09 10:38:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-05-09 10:39:00,1.6595,1.66,1.6595,1.66,136300000.0
2006-05-09 10:40:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-05-09 10:41:00,1.6596,1.6599,1.6596,1.6597,136300000.0
2006-05-09 10:42:00,1.6599,1.6599,1.6596,1.6599,136300000.0
2006-05-09 10:43:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-05-09 10:44:00,1.6597,1.66,1.6596,1.66,136300000.0
2006-05-09 10:45:00,1.6604,1.6604,1.66,1.6602,136300000.0
2006-05-09 10:46:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-05-09 10:47:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-05-09 10:48:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-05-09 10:49:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-05-09 10:50:00,1.66,1.66,1.6596,1.6596,136300000.0
2006-05-09 10:51:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2006-05-09 10:52:00,1.6596,1.66,1.6596,1.66,136300000.0
2006-05-09 10:53:00,1.6599,1.66,1.6595,1.6595,136300000.0
2006-05-09 10:54:00,1.6599,1.6603,1.6599,1.6601,136300000.0
2006-05-09 10:55:00,1.66,1.6601,1.66,1.66,136300000.0
2006-05-09 10:56:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-05-09 10:57:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-05-09 10:58:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-05-09 10:59:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-05-09 11:00:00,1.6602,1.6607,1.6602,1.6607,136300000.0
2006-05-09 11:01:00,1.6605,1.661,1.6605,1.6609,136300000.0
2006-05-09 11:02:00,1.661,1.661,1.6606,1.6606,136300000.0
2006-05-09 11:03:00,1.6608,1.6611,1.6608,1.6609,136300000.0
2006-05-09 11:04:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-05-09 11:05:00,1.6608,1.6612,1.6608,1.6612,136300000.0
2006-05-09 11:06:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-05-09 11:07:00,1.6615,1.6615,1.6607,1.6607,136300000.0
2006-05-09 11:08:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-05-09 11:09:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-05-09 11:10:00,1.661,1.661,1.6609,1.661,136300000.0
2006-05-09 11:11:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-05-09 11:12:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-05-09 11:13:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-05-09 11:14:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-05-09 11:15:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-05-09 11:16:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-05-09 11:17:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2006-05-09 11:18:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2006-05-09 11:19:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-05-09 11:20:00,1.66,1.66,1.66,1.66,136300000.0
2006-05-09 11:21:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-05-09 11:22:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-05-09 11:23:00,1.6603,1.6607,1.6603,1.6604,136300000.0
2006-05-09 11:24:00,1.6605,1.6605,1.6598,1.6598,136300000.0
2006-05-09 11:25:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-05-09 11:26:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-05-09 11:27:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-05-09 11:28:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-05-09 11:30:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-05-09 11:31:00,1.66,1.6601,1.6599,1.6599,136300000.0
2006-05-09 11:32:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-05-09 11:33:00,1.66,1.6605,1.66,1.6603,136300000.0
2006-05-09 11:34:00,1.6605,1.6607,1.6604,1.6604,136300000.0
2006-05-09 11:35:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-05-09 11:36:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-05-09 11:37:00,1.6606,1.6607,1.6604,1.6606,136300000.0
2006-05-09 11:38:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-05-09 11:39:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-05-09 11:40:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-05-09 11:41:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-05-09 11:42:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-05-09 11:43:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-05-09 11:44:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2006-05-09 11:45:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-05-09 11:46:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2006-05-09 11:47:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-05-09 11:48:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2006-05-09 11:49:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-05-09 11:50:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-05-09 11:51:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2006-05-09 11:52:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-05-09 11:53:00,1.6589,1.659,1.6588,1.6589,136300000.0
2006-05-09 11:54:00,1.659,1.6594,1.659,1.6594,136300000.0
2006-05-09 11:55:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-05-09 11:56:00,1.6591,1.6592,1.659,1.659,136300000.0
2006-05-09 11:57:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-05-09 11:58:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2006-05-09 11:59:00,1.6586,1.6586,1.6581,1.6581,136300000.0
2006-05-09 12:00:00,1.6582,1.6583,1.658,1.6581,136300000.0
2006-05-09 12:01:00,1.658,1.658,1.6577,1.6579,136300000.0
2006-05-09 12:02:00,1.6576,1.6578,1.6573,1.6573,136300000.0
2006-05-09 12:03:00,1.6574,1.6579,1.6574,1.6579,136300000.0
2006-05-09 12:04:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-05-09 12:05:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-05-09 12:06:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-05-09 12:07:00,1.6578,1.658,1.6578,1.658,136300000.0
2006-05-09 12:08:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2006-05-09 12:09:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2006-05-09 12:10:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2006-05-09 12:11:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2006-05-09 12:12:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2006-05-09 12:13:00,1.6586,1.6586,1.6581,1.6582,136300000.0
2006-05-09 12:14:00,1.6581,1.6582,1.6577,1.6577,136300000.0
2006-05-09 12:15:00,1.6578,1.6578,1.6573,1.6576,136300000.0
2006-05-09 12:16:00,1.6575,1.6577,1.6573,1.6574,136300000.0
2006-05-09 12:17:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-05-09 12:18:00,1.6578,1.658,1.6578,1.658,136300000.0
2006-05-09 12:19:00,1.6582,1.6582,1.658,1.658,136300000.0
2006-05-09 12:20:00,1.6581,1.6581,1.6578,1.6579,136300000.0
2006-05-09 12:21:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2006-05-09 12:22:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2006-05-09 12:23:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-05-09 12:24:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-05-09 12:25:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-05-09 12:26:00,1.6576,1.658,1.6576,1.6579,136300000.0
2006-05-09 12:27:00,1.6578,1.6579,1.6575,1.6575,136300000.0
2006-05-09 12:28:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2006-05-09 12:29:00,1.6581,1.6582,1.658,1.658,136300000.0
2006-05-09 12:30:00,1.6578,1.6579,1.6576,1.6579,136300000.0
2006-05-09 12:31:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2006-05-09 12:32:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2006-05-09 12:33:00,1.658,1.658,1.6576,1.6576,136300000.0
2006-05-09 12:34:00,1.6577,1.658,1.6576,1.6579,136300000.0
2006-05-09 12:36:00,1.658,1.6581,1.6579,1.6579,136300000.0
2006-05-09 12:37:00,1.658,1.6582,1.658,1.6581,136300000.0
2006-05-09 12:38:00,1.658,1.658,1.6578,1.6578,136300000.0
2006-05-09 12:39:00,1.6579,1.6579,1.6575,1.6575,136300000.0
2006-05-09 12:40:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-05-09 12:41:00,1.6572,1.6573,1.6571,1.6571,136300000.0
2006-05-09 12:42:00,1.657,1.657,1.657,1.657,136300000.0
2006-05-09 12:43:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2006-05-09 12:44:00,1.657,1.6571,1.657,1.6571,136300000.0
2006-05-09 12:45:00,1.6574,1.6574,1.657,1.657,136300000.0
2006-05-09 12:46:00,1.6568,1.6568,1.6564,1.6564,136300000.0
2006-05-09 12:47:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-05-09 12:48:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2006-05-09 12:49:00,1.656,1.6561,1.656,1.6561,136300000.0
2006-05-09 12:50:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-05-09 12:51:00,1.656,1.656,1.6558,1.6558,136300000.0
2006-05-09 12:52:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-05-09 12:53:00,1.656,1.656,1.6557,1.6557,136300000.0
2006-05-09 12:54:00,1.6559,1.656,1.6556,1.6556,136300000.0
2006-05-09 12:55:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2006-05-09 12:56:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-05-09 12:57:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-05-09 12:58:00,1.6561,1.6562,1.656,1.656,136300000.0
2006-05-09 12:59:00,1.6563,1.6566,1.6563,1.6565,136300000.0
2006-05-09 13:00:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2006-05-09 13:01:00,1.6565,1.6567,1.656,1.656,136300000.0
2006-05-09 13:02:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2006-05-09 13:03:00,1.6557,1.6557,1.6549,1.6549,136300000.0
2006-05-09 13:04:00,1.6548,1.6548,1.6542,1.6542,136300000.0
2006-05-09 13:05:00,1.6544,1.6546,1.6544,1.6545,136300000.0
2006-05-09 13:06:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2006-05-09 13:07:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2006-05-09 13:08:00,1.6549,1.655,1.6548,1.6549,136300000.0
2006-05-09 13:09:00,1.6547,1.6547,1.6543,1.6546,136300000.0
2006-05-09 13:10:00,1.6547,1.655,1.6547,1.6549,136300000.0
2006-05-09 13:11:00,1.6552,1.6552,1.6551,1.6552,136300000.0
2006-05-09 13:12:00,1.6551,1.6552,1.6548,1.6548,136300000.0
2006-05-09 13:13:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-05-09 13:14:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-05-09 13:15:00,1.6546,1.6546,1.6543,1.6546,136300000.0
2006-05-09 13:16:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2006-05-09 13:17:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-05-09 13:18:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-05-09 13:19:00,1.6549,1.6552,1.6549,1.655,136300000.0
2006-05-09 13:20:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-05-09 13:21:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2006-05-09 13:22:00,1.6547,1.6553,1.6547,1.6547,136300000.0
2006-05-09 13:23:00,1.6546,1.6549,1.6546,1.6547,136300000.0
2006-05-09 13:24:00,1.6546,1.6546,1.6543,1.6544,136300000.0
2006-05-09 13:25:00,1.6542,1.6547,1.6542,1.6545,136300000.0
2006-05-09 13:26:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-05-09 13:27:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-05-09 13:28:00,1.6542,1.6543,1.654,1.6541,136300000.0
2006-05-09 13:29:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-09 13:30:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-05-09 13:31:00,1.654,1.654,1.6536,1.6536,136300000.0
2006-05-09 13:32:00,1.6537,1.6538,1.6535,1.6535,136300000.0
2006-05-09 13:33:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-09 13:34:00,1.6531,1.6531,1.6523,1.6523,136300000.0
2006-05-09 13:35:00,1.6524,1.6528,1.6518,1.6528,136300000.0
2006-05-09 13:36:00,1.6529,1.653,1.6527,1.6527,136300000.0
2006-05-09 13:37:00,1.6529,1.6532,1.6529,1.653,136300000.0
2006-05-09 13:38:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-09 13:39:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-09 13:40:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-05-09 13:41:00,1.6524,1.6524,1.652,1.652,136300000.0
2006-05-09 13:42:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-05-09 13:43:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2006-05-09 13:44:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-09 13:45:00,1.6518,1.6519,1.6517,1.6519,136300000.0
2006-05-09 13:46:00,1.6521,1.6522,1.652,1.652,136300000.0
2006-05-09 13:47:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-09 13:48:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2006-05-09 13:49:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-09 13:50:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-05-09 13:51:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-05-09 13:52:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2006-05-09 13:53:00,1.6517,1.6518,1.6514,1.6514,136300000.0
2006-05-09 13:54:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-09 13:55:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2006-05-09 13:56:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-05-09 13:57:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-05-09 13:58:00,1.6516,1.6516,1.6513,1.6513,136300000.0
2006-05-09 13:59:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-09 14:00:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-05-09 14:01:00,1.6513,1.6513,1.6512,1.6513,136300000.0
2006-05-09 14:02:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2006-05-09 14:03:00,1.6514,1.6514,1.6505,1.6505,136300000.0
2006-05-09 14:04:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2006-05-09 14:05:00,1.6503,1.651,1.6503,1.651,136300000.0
2006-05-09 14:06:00,1.6511,1.6511,1.6504,1.6504,136300000.0
2006-05-09 14:07:00,1.6506,1.6511,1.6506,1.6511,136300000.0
2006-05-09 14:08:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-09 14:09:00,1.651,1.6511,1.651,1.651,136300000.0
2006-05-09 14:10:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-09 14:11:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-05-09 14:12:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-05-09 14:13:00,1.6512,1.6513,1.6511,1.6513,136300000.0
2006-05-09 14:14:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-09 14:15:00,1.651,1.6511,1.6509,1.6511,136300000.0
2006-05-09 14:16:00,1.6513,1.6513,1.651,1.651,136300000.0
2006-05-09 14:17:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-09 14:18:00,1.6509,1.6512,1.6509,1.6512,136300000.0
2006-05-09 14:19:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2006-05-09 14:20:00,1.6513,1.6513,1.6508,1.6509,136300000.0
2006-05-09 14:21:00,1.6508,1.6513,1.6508,1.6512,136300000.0
2006-05-09 14:22:00,1.6513,1.6515,1.6513,1.6514,136300000.0
2006-05-09 14:23:00,1.6513,1.6513,1.6508,1.6508,136300000.0
2006-05-09 14:24:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-05-09 14:25:00,1.651,1.651,1.6507,1.6507,136300000.0
2006-05-09 14:26:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2006-05-09 14:27:00,1.6509,1.6515,1.6508,1.6515,136300000.0
2006-05-09 14:28:00,1.6516,1.652,1.6515,1.652,136300000.0
2006-05-09 14:29:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2006-05-09 14:30:00,1.6524,1.6529,1.6524,1.6527,136300000.0
2006-05-09 14:31:00,1.6525,1.6526,1.6522,1.6522,136300000.0
2006-05-09 14:32:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-09 14:33:00,1.652,1.652,1.6518,1.652,136300000.0
2006-05-09 14:34:00,1.6518,1.6519,1.6515,1.6516,136300000.0
2006-05-09 14:35:00,1.6515,1.6518,1.6513,1.6513,136300000.0
2006-05-09 14:36:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-09 14:37:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2006-05-09 14:38:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-05-09 14:39:00,1.6515,1.6515,1.6514,1.6515,136300000.0
2006-05-09 14:40:00,1.6514,1.6514,1.651,1.651,136300000.0
2006-05-09 14:41:00,1.6511,1.6514,1.651,1.651,136300000.0
2006-05-09 14:42:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2006-05-09 14:43:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-05-09 14:44:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-05-09 14:45:00,1.6515,1.6515,1.6511,1.6511,136300000.0
2006-05-09 14:46:00,1.6514,1.6515,1.6513,1.6515,136300000.0
2006-05-09 14:47:00,1.6514,1.6514,1.651,1.651,136300000.0
2006-05-09 14:48:00,1.6509,1.6509,1.6506,1.6507,136300000.0
2006-05-09 14:49:00,1.6504,1.6507,1.6504,1.6507,136300000.0
2006-05-09 14:50:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-09 14:51:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-09 14:52:00,1.6508,1.6511,1.6508,1.651,136300000.0
2006-05-09 14:53:00,1.6511,1.6512,1.6508,1.651,136300000.0
2006-05-09 14:54:00,1.6511,1.6513,1.6509,1.6509,136300000.0
2006-05-09 14:55:00,1.6511,1.6512,1.6507,1.651,136300000.0
2006-05-09 14:56:00,1.6508,1.6513,1.6508,1.6513,136300000.0
2006-05-09 14:57:00,1.6512,1.6514,1.6511,1.6512,136300000.0
2006-05-09 14:58:00,1.6511,1.6514,1.651,1.6513,136300000.0
2006-05-09 14:59:00,1.6514,1.6519,1.6506,1.6508,136300000.0
2006-05-09 15:00:00,1.651,1.6512,1.65,1.6503,136300000.0
2006-05-09 15:01:00,1.6504,1.6508,1.6502,1.6507,136300000.0
2006-05-09 15:02:00,1.6508,1.6509,1.6505,1.6505,136300000.0
2006-05-09 15:03:00,1.6506,1.6512,1.6505,1.6511,136300000.0
2006-05-09 15:04:00,1.6509,1.6509,1.6492,1.6498,136300000.0
2006-05-09 15:05:00,1.6497,1.6501,1.6495,1.6499,136300000.0
2006-05-09 15:06:00,1.65,1.6502,1.6499,1.65,136300000.0
2006-05-09 15:07:00,1.6499,1.6503,1.6492,1.6493,136300000.0
2006-05-09 15:08:00,1.6492,1.6493,1.6486,1.6492,136300000.0
2006-05-09 15:09:00,1.649,1.6493,1.6489,1.6489,136300000.0
2006-05-09 15:10:00,1.649,1.6495,1.649,1.6491,136300000.0
2006-05-09 15:11:00,1.6494,1.6499,1.6491,1.6495,136300000.0
2006-05-09 15:12:00,1.6497,1.6499,1.6494,1.6498,136300000.0
2006-05-09 15:13:00,1.65,1.6502,1.6497,1.65,136300000.0
2006-05-09 15:14:00,1.6501,1.6501,1.6493,1.6497,136300000.0
2006-05-09 15:15:00,1.6495,1.6496,1.6494,1.6495,136300000.0
2006-05-09 15:16:00,1.6494,1.6496,1.6492,1.6493,136300000.0
2006-05-09 15:17:00,1.6491,1.6491,1.6483,1.6487,136300000.0
2006-05-09 15:18:00,1.6488,1.6489,1.6484,1.6484,136300000.0
2006-05-09 15:19:00,1.6482,1.6486,1.6482,1.6483,136300000.0
2006-05-09 15:20:00,1.6482,1.6487,1.6482,1.6486,136300000.0
2006-05-09 15:21:00,1.6485,1.6491,1.6484,1.6488,136300000.0
2006-05-09 15:22:00,1.6489,1.6489,1.6483,1.6488,136300000.0
2006-05-09 15:23:00,1.6486,1.6486,1.6482,1.6482,136300000.0
2006-05-09 15:24:00,1.648,1.6482,1.6477,1.6478,136300000.0
2006-05-09 15:25:00,1.648,1.6482,1.6473,1.6474,136300000.0
2006-05-09 15:26:00,1.6475,1.6485,1.6474,1.6485,136300000.0
2006-05-09 15:27:00,1.6486,1.6488,1.6484,1.6486,136300000.0
2006-05-09 15:28:00,1.6488,1.6489,1.6483,1.6484,136300000.0
2006-05-09 15:29:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2006-05-09 15:30:00,1.6484,1.6486,1.6479,1.6481,136300000.0
2006-05-09 15:31:00,1.6479,1.6481,1.6476,1.6478,136300000.0
2006-05-09 15:32:00,1.6479,1.6485,1.6478,1.6483,136300000.0
2006-05-09 15:33:00,1.6484,1.6486,1.6481,1.6483,136300000.0
2006-05-09 15:34:00,1.6482,1.6487,1.6481,1.6486,136300000.0
2006-05-09 15:35:00,1.6487,1.6487,1.648,1.6481,136300000.0
2006-05-09 15:36:00,1.6483,1.6484,1.6477,1.648,136300000.0
2006-05-09 15:37:00,1.6478,1.648,1.647,1.647,136300000.0
2006-05-09 15:38:00,1.6469,1.6472,1.6466,1.6469,136300000.0
2006-05-09 15:39:00,1.647,1.6472,1.6468,1.6471,136300000.0
2006-05-09 15:40:00,1.647,1.6471,1.6462,1.6462,136300000.0
2006-05-09 15:41:00,1.6464,1.6468,1.6462,1.6465,136300000.0
2006-05-09 15:42:00,1.6464,1.6467,1.6463,1.6466,136300000.0
2006-05-09 15:43:00,1.6463,1.6465,1.6462,1.6463,136300000.0
2006-05-09 15:44:00,1.6462,1.6465,1.6462,1.6463,136300000.0
2006-05-09 15:45:00,1.6462,1.6465,1.646,1.6465,136300000.0
2006-05-09 15:46:00,1.6464,1.6465,1.6461,1.6463,136300000.0
2006-05-09 15:47:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2006-05-09 15:48:00,1.6463,1.6465,1.6462,1.6464,136300000.0
2006-05-09 15:49:00,1.6465,1.6467,1.6463,1.6464,136300000.0
2006-05-09 15:50:00,1.6466,1.6466,1.6462,1.6465,136300000.0
2006-05-09 15:51:00,1.6466,1.647,1.6464,1.6467,136300000.0
2006-05-09 15:52:00,1.6466,1.6466,1.646,1.6463,136300000.0
2006-05-09 15:53:00,1.6464,1.6466,1.646,1.6463,136300000.0
2006-05-09 15:54:00,1.6465,1.6468,1.6462,1.6468,136300000.0
2006-05-09 15:55:00,1.6467,1.6468,1.6462,1.6467,136300000.0
2006-05-09 15:56:00,1.6466,1.6473,1.6466,1.6472,136300000.0
2006-05-09 15:57:00,1.6474,1.6476,1.6471,1.6474,136300000.0
2006-05-09 15:58:00,1.6472,1.6475,1.6471,1.6475,136300000.0
2006-05-09 15:59:00,1.6476,1.6478,1.6471,1.6478,136300000.0
2006-05-09 16:00:00,1.648,1.6481,1.6475,1.6475,136300000.0
2006-05-09 16:01:00,1.6478,1.6479,1.6474,1.6475,136300000.0
2006-05-09 16:02:00,1.6477,1.6482,1.6476,1.6481,136300000.0
2006-05-09 16:03:00,1.648,1.6485,1.6478,1.648,136300000.0
2006-05-09 16:04:00,1.6481,1.6486,1.6479,1.6484,136300000.0
2006-05-09 16:05:00,1.6485,1.649,1.6483,1.649,136300000.0
2006-05-09 16:06:00,1.6491,1.6491,1.6482,1.6489,136300000.0
2006-05-09 16:07:00,1.6488,1.6496,1.6488,1.6489,136300000.0
2006-05-09 16:08:00,1.6488,1.6496,1.6488,1.6491,136300000.0
2006-05-09 16:09:00,1.6492,1.6492,1.6484,1.6485,136300000.0
2006-05-09 16:10:00,1.6486,1.6492,1.6481,1.6488,136300000.0
2006-05-09 16:11:00,1.6486,1.6493,1.6486,1.649,136300000.0
2006-05-09 16:12:00,1.6489,1.6494,1.6489,1.6493,136300000.0
2006-05-09 16:13:00,1.6492,1.6493,1.649,1.6493,136300000.0
2006-05-09 16:14:00,1.6494,1.6495,1.6491,1.6493,136300000.0
2006-05-09 16:15:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2006-05-09 16:16:00,1.6493,1.6503,1.6493,1.6501,136300000.0
2006-05-09 16:17:00,1.65,1.6506,1.65,1.6501,136300000.0
2006-05-09 16:18:00,1.65,1.6507,1.65,1.6507,136300000.0
2006-05-09 16:19:00,1.6508,1.6511,1.6504,1.6505,136300000.0
2006-05-09 16:20:00,1.6504,1.651,1.65,1.6502,136300000.0
2006-05-09 16:21:00,1.65,1.6502,1.6495,1.6496,136300000.0
2006-05-09 16:22:00,1.6495,1.6502,1.6495,1.6498,136300000.0
2006-05-09 16:23:00,1.6499,1.6504,1.6498,1.6502,136300000.0
2006-05-09 16:24:00,1.6503,1.6513,1.6503,1.6506,136300000.0
2006-05-09 16:25:00,1.6505,1.6507,1.6503,1.6506,136300000.0
2006-05-09 16:26:00,1.6507,1.6507,1.6501,1.6503,136300000.0
2006-05-09 16:27:00,1.6501,1.6504,1.6499,1.6504,136300000.0
2006-05-09 16:28:00,1.6502,1.6504,1.6497,1.6497,136300000.0
2006-05-09 16:29:00,1.6496,1.6506,1.6496,1.65,136300000.0
2006-05-09 16:30:00,1.6501,1.6503,1.6497,1.6499,136300000.0
2006-05-09 16:31:00,1.6498,1.65,1.6496,1.6496,136300000.0
2006-05-09 16:32:00,1.6495,1.6501,1.6495,1.6497,136300000.0
2006-05-09 16:33:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2006-05-09 16:34:00,1.6495,1.65,1.6493,1.6496,136300000.0
2006-05-09 16:35:00,1.6495,1.6501,1.6494,1.65,136300000.0
2006-05-09 16:36:00,1.6502,1.6508,1.6502,1.6503,136300000.0
2006-05-09 16:37:00,1.6504,1.6507,1.6495,1.65,136300000.0
2006-05-09 16:38:00,1.6501,1.6514,1.6499,1.6509,136300000.0
2006-05-09 16:39:00,1.6507,1.6511,1.6499,1.6502,136300000.0
2006-05-09 16:40:00,1.6503,1.6507,1.6499,1.6505,136300000.0
2006-05-09 16:41:00,1.6506,1.6506,1.6499,1.6499,136300000.0
2006-05-09 16:42:00,1.65,1.6505,1.6498,1.6503,136300000.0
2006-05-09 16:43:00,1.6501,1.6505,1.6499,1.6504,136300000.0
2006-05-09 16:44:00,1.6503,1.6508,1.6499,1.6501,136300000.0
2006-05-09 16:45:00,1.65,1.6507,1.6499,1.6507,136300000.0
2006-05-09 16:46:00,1.6508,1.651,1.6504,1.6504,136300000.0
2006-05-09 16:47:00,1.6506,1.651,1.6502,1.651,136300000.0
2006-05-09 16:48:00,1.6508,1.651,1.6504,1.6506,136300000.0
2006-05-09 16:49:00,1.6504,1.6511,1.6503,1.651,136300000.0
2006-05-09 16:50:00,1.6511,1.6515,1.651,1.6511,136300000.0
2006-05-09 16:51:00,1.6512,1.6515,1.6508,1.651,136300000.0
2006-05-09 16:52:00,1.6508,1.6512,1.6507,1.6512,136300000.0
2006-05-09 16:53:00,1.6511,1.6512,1.6508,1.6511,136300000.0
2006-05-09 16:54:00,1.651,1.6513,1.6509,1.6511,136300000.0
2006-05-09 16:55:00,1.651,1.651,1.6504,1.6504,136300000.0
2006-05-09 16:56:00,1.6503,1.6505,1.6501,1.6502,136300000.0
2006-05-09 16:57:00,1.65,1.6502,1.6496,1.6501,136300000.0
2006-05-09 16:58:00,1.65,1.6504,1.6497,1.6501,136300000.0
2006-05-09 16:59:00,1.65,1.6503,1.6498,1.6501,136300000.0
2006-05-09 17:00:00,1.65,1.6509,1.6496,1.6506,136300000.0
2006-05-09 17:01:00,1.6507,1.6511,1.6504,1.6509,136300000.0
2006-05-09 17:02:00,1.651,1.651,1.6504,1.6508,136300000.0
2006-05-09 17:03:00,1.6507,1.6511,1.6504,1.6506,136300000.0
2006-05-09 17:04:00,1.6508,1.6512,1.6506,1.6506,136300000.0
2006-05-09 17:05:00,1.6507,1.6512,1.6506,1.6506,136300000.0
2006-05-09 17:06:00,1.6508,1.6514,1.6508,1.6514,136300000.0
2006-05-09 17:07:00,1.6513,1.6518,1.651,1.6512,136300000.0
2006-05-09 17:08:00,1.6511,1.6514,1.6507,1.6511,136300000.0
2006-05-09 17:09:00,1.6512,1.6512,1.6506,1.6507,136300000.0
2006-05-09 17:10:00,1.6506,1.6507,1.6503,1.6505,136300000.0
2006-05-09 17:11:00,1.6503,1.6505,1.6502,1.6504,136300000.0
2006-05-09 17:12:00,1.6505,1.6507,1.6503,1.6504,136300000.0
2006-05-09 17:13:00,1.6505,1.6507,1.6504,1.6505,136300000.0
2006-05-09 17:14:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2006-05-09 17:15:00,1.6503,1.6508,1.6503,1.6508,136300000.0
2006-05-09 17:16:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2006-05-09 17:17:00,1.6507,1.6507,1.6504,1.6506,136300000.0
2006-05-09 17:18:00,1.6504,1.6512,1.6504,1.6512,136300000.0
2006-05-09 17:19:00,1.6513,1.6513,1.6509,1.6512,136300000.0
2006-05-09 17:20:00,1.6513,1.6515,1.6512,1.6515,136300000.0
2006-05-09 17:21:00,1.6514,1.6519,1.6514,1.6515,136300000.0
2006-05-09 17:22:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-05-09 17:23:00,1.6506,1.6506,1.6496,1.6496,136300000.0
2006-05-09 17:24:00,1.6495,1.6495,1.6491,1.6492,136300000.0
2006-05-09 17:25:00,1.6493,1.6496,1.6492,1.6492,136300000.0
2006-05-09 17:27:00,1.6493,1.6496,1.6493,1.6494,136300000.0
2006-05-09 17:28:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-05-09 17:29:00,1.6496,1.6498,1.6495,1.6495,136300000.0
2006-05-09 17:30:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-05-09 17:31:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-05-09 17:32:00,1.6493,1.6493,1.6487,1.6487,136300000.0
2006-05-09 17:33:00,1.6485,1.6493,1.6483,1.6492,136300000.0
2006-05-09 17:34:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-09 17:35:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-05-09 17:36:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-05-09 17:37:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-05-09 17:38:00,1.6498,1.6502,1.6498,1.6502,136300000.0
2006-05-09 17:39:00,1.6501,1.6501,1.6495,1.6495,136300000.0
2006-05-09 17:40:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-05-09 17:41:00,1.6491,1.6492,1.6479,1.6479,136300000.0
2006-05-09 17:42:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-09 17:43:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-09 17:44:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-05-09 17:45:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-09 17:46:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-05-09 17:47:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2006-05-09 17:48:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-09 17:49:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2006-05-09 17:50:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-09 17:51:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-05-09 17:52:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-05-09 17:53:00,1.6479,1.6483,1.6479,1.6483,136300000.0
2006-05-09 17:54:00,1.6485,1.6491,1.6485,1.6489,136300000.0
2006-05-09 17:55:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-05-09 17:56:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-05-09 17:57:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-09 17:58:00,1.6498,1.6504,1.6498,1.6503,136300000.0
2006-05-09 17:59:00,1.6504,1.6504,1.6495,1.6495,136300000.0
2006-05-09 18:00:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2006-05-09 18:01:00,1.6497,1.6497,1.6492,1.6492,136300000.0
2006-05-09 18:02:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2006-05-09 18:03:00,1.6493,1.6496,1.6491,1.6496,136300000.0
2006-05-09 18:04:00,1.6495,1.6496,1.6491,1.6491,136300000.0
2006-05-09 18:05:00,1.649,1.6496,1.649,1.6494,136300000.0
2006-05-09 18:06:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-05-09 18:07:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2006-05-09 18:08:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-05-09 18:09:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2006-05-09 18:10:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-05-09 18:11:00,1.649,1.6491,1.6488,1.6491,136300000.0
2006-05-09 18:12:00,1.649,1.6493,1.649,1.6493,136300000.0
2006-05-09 18:13:00,1.6492,1.6492,1.6488,1.649,136300000.0
2006-05-09 18:14:00,1.6489,1.649,1.6489,1.6489,136300000.0
2006-05-09 18:15:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-05-09 18:16:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-05-09 18:17:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-09 18:18:00,1.6489,1.649,1.6488,1.649,136300000.0
2006-05-09 18:19:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2006-05-09 18:20:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-05-09 18:21:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-05-09 18:22:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-05-09 18:23:00,1.6493,1.6497,1.6493,1.6495,136300000.0
2006-05-09 18:24:00,1.6493,1.6495,1.6492,1.6495,136300000.0
2006-05-09 18:25:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2006-05-09 18:26:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-05-09 18:27:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-09 18:28:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-05-09 18:29:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-05-09 18:30:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-09 18:31:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-09 18:32:00,1.6498,1.65,1.6498,1.6499,136300000.0
2006-05-09 18:33:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-09 18:34:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-09 18:35:00,1.6501,1.6502,1.6499,1.6502,136300000.0
2006-05-09 18:36:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-05-09 18:37:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-05-09 18:38:00,1.65,1.6506,1.65,1.6501,136300000.0
2006-05-09 18:39:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-09 18:40:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-09 18:41:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-09 18:42:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-09 18:43:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-09 18:44:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-09 18:45:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-09 18:46:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-05-09 18:47:00,1.6507,1.6507,1.6499,1.6499,136300000.0
2006-05-09 18:48:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-05-09 18:49:00,1.65,1.6503,1.65,1.6503,136300000.0
2006-05-09 18:50:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-09 18:51:00,1.6503,1.6503,1.6499,1.6499,136300000.0
2006-05-09 18:52:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-09 18:53:00,1.6499,1.65,1.6498,1.65,136300000.0
2006-05-09 18:54:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-09 18:55:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-05-09 18:56:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-05-09 18:57:00,1.6502,1.6506,1.6502,1.6504,136300000.0
2006-05-09 18:58:00,1.6505,1.6506,1.6502,1.6502,136300000.0
2006-05-09 18:59:00,1.6503,1.6503,1.65,1.6502,136300000.0
2006-05-09 19:00:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2006-05-09 19:01:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-09 19:02:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2006-05-09 19:03:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-09 19:04:00,1.6499,1.65,1.6497,1.6497,136300000.0
2006-05-09 19:05:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-05-09 19:06:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-09 19:07:00,1.6498,1.6499,1.6497,1.6498,136300000.0
2006-05-09 19:08:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-09 19:09:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-09 19:10:00,1.65,1.6503,1.65,1.6503,136300000.0
2006-05-09 19:11:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-09 19:12:00,1.6501,1.6501,1.6498,1.6499,136300000.0
2006-05-09 19:13:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-09 19:14:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-05-09 19:15:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-09 19:16:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-09 19:17:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-05-09 19:18:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-09 19:19:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2006-05-09 19:20:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-09 19:21:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-09 19:22:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-05-09 19:23:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-09 19:24:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-09 19:25:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-05-09 19:26:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2006-05-09 19:27:00,1.65,1.6501,1.65,1.65,136300000.0
2006-05-09 19:28:00,1.6499,1.6501,1.6499,1.6499,136300000.0
2006-05-09 19:29:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-05-09 19:30:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-05-09 19:31:00,1.6494,1.6494,1.6487,1.6487,136300000.0
2006-05-09 19:32:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-05-09 19:33:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-05-09 19:34:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2006-05-09 19:35:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-09 19:36:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2006-05-09 19:37:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2006-05-09 19:38:00,1.6479,1.648,1.6477,1.6479,136300000.0
2006-05-09 19:39:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-09 19:41:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-09 19:42:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-05-09 19:43:00,1.648,1.6485,1.648,1.6484,136300000.0
2006-05-09 19:44:00,1.6485,1.6487,1.6485,1.6486,136300000.0
2006-05-09 19:45:00,1.6484,1.6487,1.6484,1.6484,136300000.0
2006-05-09 19:46:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-05-09 19:47:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-09 19:48:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-09 19:50:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-05-09 19:51:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-05-09 19:52:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-05-09 19:53:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-05-09 19:54:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-05-09 19:55:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-05-09 19:56:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-05-09 19:57:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-05-09 19:58:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2006-05-09 19:59:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-05-09 20:00:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-09 20:01:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2006-05-09 20:02:00,1.649,1.649,1.6488,1.6488,136300000.0
2006-05-09 20:03:00,1.6487,1.6491,1.6487,1.6488,136300000.0
2006-05-09 20:04:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-09 20:05:00,1.6487,1.6489,1.6486,1.6488,136300000.0
2006-05-09 20:06:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-05-09 20:07:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-09 20:08:00,1.649,1.649,1.6488,1.6488,136300000.0
2006-05-09 20:10:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-09 20:11:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-09 20:12:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-05-09 20:13:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-05-09 20:14:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-09 20:15:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-05-09 20:16:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-05-09 20:17:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2006-05-09 20:18:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-09 20:19:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-05-09 20:20:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-09 20:21:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2006-05-09 20:22:00,1.6489,1.6489,1.6483,1.6483,136300000.0
2006-05-09 20:23:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-05-09 20:24:00,1.6483,1.6483,1.648,1.6481,136300000.0
2006-05-09 20:25:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-09 20:26:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-09 20:27:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-05-09 20:28:00,1.6481,1.6482,1.6479,1.6482,136300000.0
2006-05-09 20:29:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-09 20:30:00,1.648,1.648,1.6478,1.6478,136300000.0
2006-05-09 20:31:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-05-09 20:32:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2006-05-09 20:33:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-09 20:34:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-09 20:35:00,1.6481,1.6481,1.6479,1.648,136300000.0
2006-05-09 20:36:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-05-09 20:37:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-09 20:38:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2006-05-09 20:39:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2006-05-09 20:40:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-05-09 20:41:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-09 20:42:00,1.6488,1.6488,1.6486,1.6488,136300000.0
2006-05-09 20:43:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-09 20:44:00,1.6489,1.649,1.6489,1.6489,136300000.0
2006-05-09 20:45:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-09 20:46:00,1.6489,1.6489,1.6486,1.6488,136300000.0
2006-05-09 20:47:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-09 20:48:00,1.6486,1.6487,1.6485,1.6485,136300000.0
2006-05-09 20:49:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-05-09 20:50:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-05-09 20:51:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-05-09 20:53:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2006-05-09 20:54:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2006-05-09 20:55:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-05-09 20:56:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-05-09 20:57:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-09 20:58:00,1.6486,1.6486,1.6482,1.6482,136300000.0
2006-05-09 20:59:00,1.6479,1.6481,1.6477,1.6477,136300000.0
2006-05-09 21:00:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-05-09 21:01:00,1.648,1.648,1.6478,1.6478,136300000.0
2006-05-09 21:02:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2006-05-09 21:03:00,1.6483,1.6483,1.6479,1.6479,136300000.0
2006-05-09 21:04:00,1.648,1.648,1.6479,1.648,136300000.0
2006-05-09 21:05:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-09 21:07:00,1.6482,1.6482,1.6478,1.6478,136300000.0
2006-05-09 21:08:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2006-05-09 21:09:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-05-09 21:10:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2006-05-09 21:11:00,1.6482,1.6482,1.6479,1.648,136300000.0
2006-05-09 21:12:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-09 21:13:00,1.6483,1.6483,1.648,1.648,136300000.0
2006-05-09 21:14:00,1.6482,1.6482,1.6479,1.648,136300000.0
2006-05-09 21:15:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-05-09 21:16:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2006-05-09 21:17:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-05-09 21:18:00,1.6476,1.6478,1.6476,1.6476,136300000.0
2006-05-09 21:19:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-05-09 21:20:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-09 21:21:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2006-05-09 21:22:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-09 21:23:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-09 21:24:00,1.6478,1.6479,1.6476,1.6478,136300000.0
2006-05-09 21:25:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-09 21:26:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-09 21:27:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-09 21:29:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-09 21:30:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-09 21:31:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-09 21:32:00,1.6478,1.6484,1.6478,1.6484,136300000.0
2006-05-09 21:33:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-09 21:34:00,1.6482,1.6485,1.6481,1.6485,136300000.0
2006-05-09 21:35:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-09 21:36:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-05-09 21:37:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-09 21:38:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2006-05-09 21:39:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-09 21:40:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2006-05-09 21:41:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-05-09 21:42:00,1.648,1.6482,1.648,1.648,136300000.0
2006-05-09 21:43:00,1.6479,1.648,1.6478,1.6479,136300000.0
2006-05-09 21:44:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-09 21:46:00,1.6476,1.6478,1.6475,1.6475,136300000.0
2006-05-09 21:47:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-05-09 21:48:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-05-09 21:49:00,1.647,1.6471,1.647,1.6471,136300000.0
2006-05-09 21:50:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-09 21:51:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2006-05-09 21:52:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-09 21:53:00,1.6472,1.6472,1.647,1.647,136300000.0
2006-05-09 21:54:00,1.6471,1.6471,1.647,1.647,136300000.0
2006-05-09 21:55:00,1.6474,1.6475,1.6472,1.6475,136300000.0
2006-05-09 21:56:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2006-05-09 21:57:00,1.6474,1.6476,1.6474,1.6475,136300000.0
2006-05-09 21:58:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2006-05-09 21:59:00,1.6473,1.6476,1.6473,1.6475,136300000.0
2006-05-09 22:00:00,1.6478,1.6481,1.6478,1.648,136300000.0
2006-05-09 22:01:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-05-09 22:02:00,1.6475,1.6478,1.6475,1.6476,136300000.0
2006-05-09 22:03:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2006-05-09 22:04:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-09 22:05:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-09 22:06:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-05-09 22:07:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-05-09 22:08:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-09 22:09:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2006-05-09 22:10:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-09 22:11:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-05-09 22:12:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2006-05-09 22:13:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-09 22:14:00,1.6476,1.6479,1.6476,1.6476,136300000.0
2006-05-09 22:15:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-09 22:16:00,1.6478,1.6478,1.6475,1.6476,136300000.0
2006-05-09 22:17:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-09 22:18:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-05-09 22:19:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-05-09 22:20:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2006-05-09 22:21:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-09 22:22:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-09 22:23:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-09 22:24:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-09 22:25:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-05-09 22:26:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-09 22:27:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-05-09 22:28:00,1.6477,1.6477,1.6474,1.6474,136300000.0
2006-05-09 22:29:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-09 22:30:00,1.6475,1.6478,1.6475,1.6478,136300000.0
2006-05-09 22:31:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2006-05-09 22:32:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2006-05-09 22:33:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-05-09 22:34:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-05-09 22:35:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-09 22:36:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-09 22:37:00,1.6478,1.6478,1.6474,1.6474,136300000.0
2006-05-09 22:38:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-09 22:39:00,1.6472,1.6474,1.6472,1.6474,136300000.0
2006-05-09 22:40:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2006-05-09 22:41:00,1.6477,1.6477,1.6474,1.6476,136300000.0
2006-05-09 22:43:00,1.6477,1.6478,1.6476,1.6478,136300000.0
2006-05-09 22:44:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2006-05-09 22:45:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-05-09 22:46:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-09 22:47:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-05-09 22:48:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2006-05-09 22:49:00,1.6478,1.648,1.6478,1.648,136300000.0
2006-05-09 22:50:00,1.6481,1.6481,1.6477,1.6477,136300000.0
2006-05-09 22:52:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2006-05-09 22:53:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-05-09 22:54:00,1.6479,1.6483,1.6477,1.6483,136300000.0
2006-05-09 22:55:00,1.6481,1.6482,1.6479,1.6479,136300000.0
2006-05-09 22:56:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-09 22:58:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-09 22:59:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-09 23:00:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-05-09 23:01:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-09 23:02:00,1.6478,1.6482,1.6478,1.6481,136300000.0
2006-05-09 23:03:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-05-09 23:04:00,1.6485,1.649,1.6485,1.6487,136300000.0
2006-05-09 23:05:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-05-09 23:06:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-05-09 23:07:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-05-09 23:08:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2006-05-09 23:09:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2006-05-09 23:10:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-05-09 23:11:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2006-05-09 23:12:00,1.6482,1.6486,1.6482,1.6486,136300000.0
2006-05-09 23:14:00,1.6484,1.6488,1.6483,1.6486,136300000.0
2006-05-09 23:15:00,1.6485,1.6486,1.6483,1.6483,136300000.0
2006-05-09 23:16:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-05-09 23:17:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-05-09 23:18:00,1.6484,1.6484,1.6481,1.6483,136300000.0
2006-05-09 23:19:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-05-09 23:20:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-09 23:21:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-05-09 23:22:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2006-05-09 23:23:00,1.6481,1.6481,1.6478,1.6479,136300000.0
2006-05-09 23:24:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-09 23:25:00,1.6486,1.6486,1.6482,1.6482,136300000.0
2006-05-09 23:26:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-09 23:27:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-09 23:28:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-05-09 23:29:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-09 23:30:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-09 23:31:00,1.6484,1.6485,1.6482,1.6482,136300000.0
2006-05-09 23:32:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-09 23:34:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-09 23:35:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-09 23:36:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2006-05-09 23:37:00,1.648,1.648,1.6477,1.6477,136300000.0
2006-05-09 23:38:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-05-09 23:39:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2006-05-09 23:40:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-09 23:41:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2006-05-09 23:42:00,1.6475,1.6479,1.6475,1.6478,136300000.0
2006-05-09 23:43:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-09 23:44:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-09 23:45:00,1.6478,1.6478,1.647,1.6472,136300000.0
2006-05-09 23:46:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-05-09 23:48:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-05-09 23:49:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-05-09 23:50:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2006-05-09 23:51:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2006-05-09 23:52:00,1.6481,1.6483,1.6481,1.6481,136300000.0
2006-05-09 23:53:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2006-05-09 23:54:00,1.6475,1.6476,1.6474,1.6474,136300000.0
2006-05-09 23:55:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-05-09 23:56:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-09 23:57:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-09 23:58:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-09 23:59:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2006-05-10 00:00:00,1.6471,1.6471,1.6468,1.6468,136300000.0
2006-05-10 00:01:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2006-05-10 00:02:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-05-10 00:03:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2006-05-10 00:04:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2006-05-10 00:05:00,1.6471,1.6471,1.6468,1.6469,136300000.0
2006-05-10 00:06:00,1.6466,1.6469,1.6466,1.6466,136300000.0
2006-05-10 00:07:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2006-05-10 00:08:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2006-05-10 00:09:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-05-10 00:10:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2006-05-10 00:11:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2006-05-10 00:12:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-10 00:13:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2006-05-10 00:14:00,1.6472,1.6472,1.647,1.647,136300000.0
2006-05-10 00:15:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-05-10 00:16:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2006-05-10 00:17:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-05-10 00:18:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-05-10 00:19:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-05-10 00:20:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-05-10 00:21:00,1.647,1.6471,1.6469,1.647,136300000.0
2006-05-10 00:23:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-05-10 00:24:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-05-10 00:25:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-05-10 00:26:00,1.6473,1.6476,1.6473,1.6476,136300000.0
2006-05-10 00:27:00,1.6477,1.6479,1.6476,1.6478,136300000.0
2006-05-10 00:28:00,1.6479,1.6483,1.6479,1.6483,136300000.0
2006-05-10 00:29:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-05-10 00:30:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-05-10 00:31:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2006-05-10 00:32:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2006-05-10 00:33:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-10 00:34:00,1.648,1.6481,1.6479,1.648,136300000.0
2006-05-10 00:35:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-10 00:36:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-05-10 00:37:00,1.6478,1.6481,1.6478,1.648,136300000.0
2006-05-10 00:38:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-10 00:39:00,1.6474,1.6476,1.6473,1.6475,136300000.0
2006-05-10 00:40:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-10 00:41:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-05-10 00:42:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-05-10 00:43:00,1.6474,1.6474,1.6473,1.6474,136300000.0
2006-05-10 00:44:00,1.6473,1.6473,1.6468,1.6469,136300000.0
2006-05-10 00:45:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-05-10 00:46:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2006-05-10 00:47:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2006-05-10 00:48:00,1.647,1.6472,1.647,1.647,136300000.0
2006-05-10 00:50:00,1.6471,1.6471,1.647,1.647,136300000.0
2006-05-10 00:51:00,1.6473,1.6474,1.6471,1.6471,136300000.0
2006-05-10 00:52:00,1.647,1.6472,1.647,1.6471,136300000.0
2006-05-10 00:53:00,1.647,1.647,1.647,1.647,136300000.0
2006-05-10 00:54:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2006-05-10 00:55:00,1.6478,1.6478,1.6475,1.6476,136300000.0
2006-05-10 00:56:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-10 00:57:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-05-10 00:59:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-05-10 01:00:00,1.6482,1.6482,1.648,1.6482,136300000.0
2006-05-10 01:01:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2006-05-10 01:02:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-05-10 01:03:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-05-10 01:04:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-10 01:05:00,1.6491,1.6494,1.649,1.6494,136300000.0
2006-05-10 01:06:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2006-05-10 01:07:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-10 01:08:00,1.6503,1.6503,1.65,1.6501,136300000.0
2006-05-10 01:09:00,1.6504,1.6507,1.6504,1.6507,136300000.0
2006-05-10 01:10:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2006-05-10 01:11:00,1.6514,1.6515,1.6513,1.6513,136300000.0
2006-05-10 01:12:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2006-05-10 01:13:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-10 01:14:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-10 01:15:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-10 01:16:00,1.6507,1.6509,1.6506,1.6506,136300000.0
2006-05-10 01:17:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-10 01:18:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-10 01:19:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-10 01:20:00,1.6499,1.65,1.6496,1.6496,136300000.0
2006-05-10 01:21:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-05-10 01:22:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2006-05-10 01:23:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-10 01:24:00,1.65,1.65,1.6496,1.6496,136300000.0
2006-05-10 01:25:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-10 01:26:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-05-10 01:27:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2006-05-10 01:28:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-05-10 01:29:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-05-10 01:30:00,1.6491,1.6494,1.649,1.6494,136300000.0
2006-05-10 01:31:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2006-05-10 01:32:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-10 01:33:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-10 01:34:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-10 01:35:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-10 01:36:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-05-10 01:37:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-10 01:39:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-05-10 01:40:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-10 01:41:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-10 01:42:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-10 01:43:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-10 01:44:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-05-10 01:45:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-10 01:46:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-10 01:47:00,1.6493,1.6496,1.6487,1.6487,136300000.0
2006-05-10 01:48:00,1.6489,1.6492,1.6489,1.6489,136300000.0
2006-05-10 01:49:00,1.649,1.649,1.6486,1.6486,136300000.0
2006-05-10 01:50:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-10 01:53:00,1.6491,1.6491,1.6484,1.6486,136300000.0
2006-05-10 01:54:00,1.6487,1.6489,1.6481,1.6482,136300000.0
2006-05-10 01:55:00,1.6481,1.6485,1.6481,1.6481,136300000.0
2006-05-10 01:56:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2006-05-10 01:57:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2006-05-10 01:58:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-05-10 01:59:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-10 02:00:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-05-10 02:01:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-10 02:02:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-05-10 02:03:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-05-10 02:04:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2006-05-10 02:05:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2006-05-10 02:06:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-10 02:07:00,1.6491,1.6493,1.6487,1.6487,136300000.0
2006-05-10 02:08:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-05-10 02:09:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-05-10 02:10:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-05-10 02:11:00,1.6492,1.6498,1.6492,1.6498,136300000.0
2006-05-10 02:12:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 02:13:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-05-10 02:14:00,1.6501,1.6503,1.65,1.6503,136300000.0
2006-05-10 02:15:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-05-10 02:16:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-10 02:17:00,1.6507,1.6507,1.6504,1.6506,136300000.0
2006-05-10 02:18:00,1.6505,1.6506,1.6503,1.6506,136300000.0
2006-05-10 02:19:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2006-05-10 02:20:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-10 02:21:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-05-10 02:22:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-10 02:23:00,1.65,1.6501,1.65,1.65,136300000.0
2006-05-10 02:24:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-10 02:25:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-10 02:26:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-10 02:27:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-05-10 02:28:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-10 02:29:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-10 02:30:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-10 02:31:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-10 02:32:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-10 02:33:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-10 02:34:00,1.65,1.6503,1.65,1.6501,136300000.0
2006-05-10 02:35:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 02:36:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-10 02:37:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-05-10 02:38:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-10 02:39:00,1.6501,1.6501,1.65,1.6501,136300000.0
2006-05-10 02:41:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 02:42:00,1.6501,1.6501,1.6496,1.6496,136300000.0
2006-05-10 02:43:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-10 02:44:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-10 02:45:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-10 02:47:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-05-10 02:48:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-05-10 02:49:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-10 02:51:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2006-05-10 02:52:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-05-10 02:53:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2006-05-10 02:54:00,1.6494,1.6494,1.6488,1.6488,136300000.0
2006-05-10 02:55:00,1.6486,1.6488,1.6478,1.6486,136300000.0
2006-05-10 02:56:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2006-05-10 02:57:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2006-05-10 02:58:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-10 02:59:00,1.6488,1.6491,1.6488,1.6488,136300000.0
2006-05-10 03:00:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2006-05-10 03:01:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-05-10 03:02:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-05-10 03:03:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-05-10 03:04:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2006-05-10 03:05:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2006-05-10 03:06:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-10 03:07:00,1.649,1.6497,1.649,1.6497,136300000.0
2006-05-10 03:08:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2006-05-10 03:09:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2006-05-10 03:10:00,1.6496,1.6498,1.6494,1.6497,136300000.0
2006-05-10 03:11:00,1.6496,1.6498,1.6495,1.6495,136300000.0
2006-05-10 03:12:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-05-10 03:13:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-05-10 03:14:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-10 03:15:00,1.65,1.6503,1.65,1.6503,136300000.0
2006-05-10 03:16:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-10 03:17:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2006-05-10 03:18:00,1.6502,1.6502,1.6499,1.6502,136300000.0
2006-05-10 03:19:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-05-10 03:20:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 03:21:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-10 03:22:00,1.6499,1.6501,1.6499,1.65,136300000.0
2006-05-10 03:23:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-10 03:24:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-10 03:25:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-10 03:26:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-10 03:27:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2006-05-10 03:28:00,1.6507,1.6507,1.6503,1.6503,136300000.0
2006-05-10 03:29:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-10 03:30:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-10 03:31:00,1.6505,1.6506,1.6504,1.6505,136300000.0
2006-05-10 03:32:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-05-10 03:33:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-10 03:34:00,1.6506,1.6506,1.6502,1.6502,136300000.0
2006-05-10 03:35:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-10 03:36:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2006-05-10 03:37:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-10 03:39:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2006-05-10 03:40:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2006-05-10 03:41:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-10 03:42:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-10 03:43:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-10 03:44:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-10 03:45:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-10 03:46:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-10 03:47:00,1.6508,1.6509,1.6507,1.6509,136300000.0
2006-05-10 03:49:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-05-10 03:50:00,1.6501,1.6501,1.65,1.6501,136300000.0
2006-05-10 03:51:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2006-05-10 03:52:00,1.6508,1.6508,1.6503,1.6504,136300000.0
2006-05-10 03:53:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2006-05-10 03:54:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-10 03:55:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-10 03:57:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-10 03:58:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-05-10 03:59:00,1.6508,1.651,1.6507,1.651,136300000.0
2006-05-10 04:00:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-10 04:01:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-05-10 04:04:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-10 04:05:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-05-10 04:06:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-05-10 04:08:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-10 04:09:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2006-05-10 04:10:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-10 04:11:00,1.6506,1.6506,1.6502,1.6502,136300000.0
2006-05-10 04:12:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-10 04:13:00,1.6506,1.6506,1.6502,1.6502,136300000.0
2006-05-10 04:14:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-10 04:15:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-05-10 04:16:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-10 04:17:00,1.6504,1.6504,1.65,1.6501,136300000.0
2006-05-10 04:18:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2006-05-10 04:19:00,1.6502,1.6507,1.6502,1.6504,136300000.0
2006-05-10 04:20:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-10 04:21:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2006-05-10 04:22:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-05-10 04:23:00,1.6502,1.6505,1.6502,1.6504,136300000.0
2006-05-10 04:24:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2006-05-10 04:25:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-10 04:26:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-05-10 04:27:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-10 04:28:00,1.6502,1.6506,1.6501,1.6504,136300000.0
2006-05-10 04:30:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2006-05-10 04:31:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-10 04:32:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-10 04:33:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-10 04:34:00,1.6506,1.6509,1.6506,1.6509,136300000.0
2006-05-10 04:35:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-10 04:36:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-05-10 04:37:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2006-05-10 04:38:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-05-10 04:39:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-10 04:40:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-10 04:41:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-10 04:42:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-10 04:43:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2006-05-10 04:44:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-10 04:46:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-10 04:47:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-10 04:48:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2006-05-10 04:49:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-10 04:50:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2006-05-10 04:52:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-10 04:53:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-05-10 04:54:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-05-10 04:55:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-10 04:56:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-05-10 04:57:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-10 04:58:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-10 05:00:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2006-05-10 05:02:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-10 05:03:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-10 05:04:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-10 05:05:00,1.6507,1.6512,1.6507,1.6512,136300000.0
2006-05-10 05:06:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-10 05:07:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-10 05:08:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2006-05-10 05:09:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-05-10 05:10:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-05-10 05:11:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-05-10 05:12:00,1.6515,1.6522,1.6515,1.6522,136300000.0
2006-05-10 05:13:00,1.6521,1.6521,1.6516,1.6519,136300000.0
2006-05-10 05:14:00,1.652,1.652,1.6515,1.6515,136300000.0
2006-05-10 05:15:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2006-05-10 05:16:00,1.6516,1.6516,1.6513,1.6513,136300000.0
2006-05-10 05:17:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-10 05:18:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-05-10 05:19:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-10 05:21:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2006-05-10 05:23:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2006-05-10 05:24:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-10 05:25:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-05-10 05:26:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-10 05:27:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-05-10 05:28:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-10 05:29:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-05-10 05:30:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-10 05:31:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-10 05:32:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-10 05:33:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2006-05-10 05:35:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-10 05:36:00,1.6519,1.6519,1.6514,1.6514,136300000.0
2006-05-10 05:37:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-05-10 05:39:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-10 05:40:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-10 05:41:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-10 05:42:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2006-05-10 05:43:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-10 05:44:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2006-05-10 05:45:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2006-05-10 05:47:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-10 05:48:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2006-05-10 05:49:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-05-10 05:50:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-10 05:51:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2006-05-10 05:52:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-10 05:53:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-05-10 05:54:00,1.652,1.6522,1.652,1.652,136300000.0
2006-05-10 05:55:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-10 05:56:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-05-10 05:57:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-10 05:58:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2006-05-10 05:59:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-10 06:00:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-05-10 06:01:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2006-05-10 06:02:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-10 06:03:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-10 06:04:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-05-10 06:05:00,1.6508,1.6511,1.6508,1.6508,136300000.0
2006-05-10 06:06:00,1.651,1.6515,1.651,1.6515,136300000.0
2006-05-10 06:07:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-05-10 06:09:00,1.6515,1.6516,1.6513,1.6513,136300000.0
2006-05-10 06:10:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2006-05-10 06:11:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-10 06:12:00,1.6522,1.6526,1.6521,1.6526,136300000.0
2006-05-10 06:13:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-05-10 06:14:00,1.6524,1.6524,1.652,1.6523,136300000.0
2006-05-10 06:16:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-10 06:17:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-10 06:18:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-10 06:21:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2006-05-10 06:22:00,1.652,1.6522,1.6519,1.6521,136300000.0
2006-05-10 06:23:00,1.652,1.652,1.6517,1.6518,136300000.0
2006-05-10 06:24:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-05-10 06:25:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-10 06:26:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-05-10 06:27:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2006-05-10 06:28:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-05-10 06:29:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2006-05-10 06:30:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2006-05-10 06:31:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-10 06:32:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2006-05-10 06:33:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-05-10 06:34:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2006-05-10 06:35:00,1.6523,1.6525,1.6522,1.6522,136300000.0
2006-05-10 06:36:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-10 06:37:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-05-10 06:38:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-10 06:39:00,1.652,1.6521,1.6519,1.6521,136300000.0
2006-05-10 06:40:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-10 06:41:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-10 06:42:00,1.6522,1.6522,1.652,1.6522,136300000.0
2006-05-10 06:43:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-05-10 06:44:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-10 06:45:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-10 06:46:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-10 06:47:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-10 06:48:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-10 06:49:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2006-05-10 06:50:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-10 06:51:00,1.6521,1.6523,1.652,1.6522,136300000.0
2006-05-10 06:52:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-10 06:53:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-05-10 06:54:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-05-10 06:55:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-05-10 06:56:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-05-10 06:57:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2006-05-10 06:58:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-10 06:59:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-05-10 07:00:00,1.6522,1.6526,1.6522,1.6523,136300000.0
2006-05-10 07:01:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-10 07:02:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-05-10 07:03:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-05-10 07:04:00,1.652,1.6522,1.652,1.652,136300000.0
2006-05-10 07:05:00,1.6519,1.652,1.6519,1.6519,136300000.0
2006-05-10 07:06:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-10 07:07:00,1.652,1.6521,1.6519,1.6519,136300000.0
2006-05-10 07:08:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-10 07:10:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-10 07:11:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2006-05-10 07:12:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-10 07:13:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-05-10 07:14:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-10 07:15:00,1.652,1.652,1.6517,1.6517,136300000.0
2006-05-10 07:16:00,1.6518,1.6519,1.6516,1.6518,136300000.0
2006-05-10 07:17:00,1.6517,1.652,1.6517,1.6518,136300000.0
2006-05-10 07:18:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-10 07:19:00,1.6518,1.6522,1.6518,1.652,136300000.0
2006-05-10 07:20:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-10 07:21:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-10 07:22:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-10 07:23:00,1.6524,1.6525,1.6522,1.6522,136300000.0
2006-05-10 07:24:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-05-10 07:25:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-10 07:26:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-10 07:27:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-05-10 07:29:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-10 07:30:00,1.652,1.6521,1.652,1.652,136300000.0
2006-05-10 07:31:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-10 07:32:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-05-10 07:33:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-05-10 07:34:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-05-10 07:35:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-05-10 07:36:00,1.6526,1.6528,1.6525,1.6528,136300000.0
2006-05-10 07:37:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-05-10 07:38:00,1.653,1.6534,1.6527,1.6527,136300000.0
2006-05-10 07:39:00,1.653,1.653,1.6525,1.6525,136300000.0
2006-05-10 07:40:00,1.6529,1.6529,1.6526,1.6527,136300000.0
2006-05-10 07:41:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-05-10 07:42:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-10 07:43:00,1.653,1.6532,1.6526,1.6526,136300000.0
2006-05-10 07:44:00,1.6527,1.6532,1.6527,1.6531,136300000.0
2006-05-10 07:45:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-10 07:46:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-10 07:47:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-05-10 07:48:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-05-10 07:49:00,1.6535,1.6536,1.6533,1.6533,136300000.0
2006-05-10 07:50:00,1.6535,1.6538,1.6533,1.6538,136300000.0
2006-05-10 07:51:00,1.6539,1.6544,1.6539,1.6539,136300000.0
2006-05-10 07:52:00,1.6534,1.6537,1.6534,1.6534,136300000.0
2006-05-10 07:53:00,1.6532,1.6534,1.653,1.653,136300000.0
2006-05-10 07:54:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2006-05-10 07:56:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-10 07:57:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-10 07:58:00,1.6534,1.6534,1.653,1.6533,136300000.0
2006-05-10 07:59:00,1.6535,1.6536,1.6529,1.6529,136300000.0
2006-05-10 08:00:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2006-05-10 08:01:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-10 08:02:00,1.6533,1.6534,1.6531,1.6531,136300000.0
2006-05-10 08:03:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2006-05-10 08:04:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-10 08:05:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2006-05-10 08:06:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-05-10 08:07:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-05-10 08:08:00,1.6532,1.6536,1.6532,1.6533,136300000.0
2006-05-10 08:09:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2006-05-10 08:10:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-05-10 08:11:00,1.6531,1.6533,1.653,1.6531,136300000.0
2006-05-10 08:12:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-10 08:13:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-10 08:14:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-05-10 08:15:00,1.6532,1.6535,1.6531,1.6534,136300000.0
2006-05-10 08:16:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-05-10 08:17:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-10 08:18:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-10 08:19:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2006-05-10 08:20:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2006-05-10 08:21:00,1.6539,1.6539,1.6534,1.6534,136300000.0
2006-05-10 08:22:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-10 08:23:00,1.6537,1.654,1.6537,1.6539,136300000.0
2006-05-10 08:24:00,1.654,1.654,1.6537,1.6537,136300000.0
2006-05-10 08:25:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2006-05-10 08:26:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-10 08:27:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2006-05-10 08:28:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2006-05-10 08:29:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-05-10 08:30:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-10 08:31:00,1.6537,1.654,1.6537,1.654,136300000.0
2006-05-10 08:32:00,1.6539,1.6539,1.6535,1.6535,136300000.0
2006-05-10 08:33:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-10 08:34:00,1.6541,1.6545,1.6541,1.6545,136300000.0
2006-05-10 08:35:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-05-10 08:36:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-05-10 08:37:00,1.6545,1.6545,1.6542,1.6544,136300000.0
2006-05-10 08:38:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2006-05-10 08:39:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-05-10 08:40:00,1.6551,1.6551,1.6545,1.6546,136300000.0
2006-05-10 08:41:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-05-10 08:42:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2006-05-10 08:43:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2006-05-10 08:44:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-05-10 08:45:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-05-10 08:46:00,1.6554,1.6554,1.6544,1.6544,136300000.0
2006-05-10 08:47:00,1.6547,1.655,1.6547,1.655,136300000.0
2006-05-10 08:48:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-05-10 08:49:00,1.6549,1.6549,1.6544,1.6544,136300000.0
2006-05-10 08:50:00,1.6546,1.6546,1.6541,1.6541,136300000.0
2006-05-10 08:51:00,1.6546,1.6551,1.6546,1.6551,136300000.0
2006-05-10 08:52:00,1.655,1.655,1.6545,1.6545,136300000.0
2006-05-10 08:53:00,1.6546,1.6559,1.6546,1.6554,136300000.0
2006-05-10 08:54:00,1.6552,1.6552,1.6548,1.6548,136300000.0
2006-05-10 08:55:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2006-05-10 08:56:00,1.6557,1.6559,1.6548,1.6549,136300000.0
2006-05-10 08:57:00,1.6553,1.6553,1.6545,1.655,136300000.0
2006-05-10 08:58:00,1.6547,1.655,1.6547,1.6547,136300000.0
2006-05-10 08:59:00,1.6546,1.6551,1.6546,1.6548,136300000.0
2006-05-10 09:00:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-05-10 09:01:00,1.6547,1.6547,1.6543,1.6546,136300000.0
2006-05-10 09:02:00,1.6551,1.6551,1.6544,1.6546,136300000.0
2006-05-10 09:03:00,1.6547,1.6547,1.6543,1.6544,136300000.0
2006-05-10 09:04:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-05-10 09:05:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-05-10 09:06:00,1.6547,1.6547,1.6543,1.6545,136300000.0
2006-05-10 09:07:00,1.6542,1.6549,1.6542,1.6548,136300000.0
2006-05-10 09:08:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-05-10 09:09:00,1.6542,1.6542,1.654,1.6541,136300000.0
2006-05-10 09:10:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-05-10 09:11:00,1.6543,1.6545,1.6541,1.6541,136300000.0
2006-05-10 09:12:00,1.654,1.6543,1.654,1.6542,136300000.0
2006-05-10 09:13:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-05-10 09:14:00,1.654,1.6547,1.654,1.6547,136300000.0
2006-05-10 09:15:00,1.6549,1.6549,1.6545,1.6546,136300000.0
2006-05-10 09:16:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-05-10 09:17:00,1.6544,1.6544,1.654,1.654,136300000.0
2006-05-10 09:18:00,1.6541,1.6541,1.6537,1.6538,136300000.0
2006-05-10 09:19:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-05-10 09:20:00,1.654,1.654,1.6536,1.6536,136300000.0
2006-05-10 09:21:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2006-05-10 09:22:00,1.6535,1.6539,1.6535,1.6537,136300000.0
2006-05-10 09:23:00,1.6538,1.6546,1.6538,1.6544,136300000.0
2006-05-10 09:24:00,1.6543,1.6545,1.6542,1.6544,136300000.0
2006-05-10 09:25:00,1.6545,1.6548,1.6544,1.6545,136300000.0
2006-05-10 09:26:00,1.6544,1.6545,1.6542,1.6542,136300000.0
2006-05-10 09:27:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-10 09:28:00,1.6538,1.6542,1.6538,1.6542,136300000.0
2006-05-10 09:29:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-10 09:30:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-10 09:31:00,1.6542,1.6542,1.654,1.6541,136300000.0
2006-05-10 09:32:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2006-05-10 09:33:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-10 09:34:00,1.654,1.6542,1.654,1.654,136300000.0
2006-05-10 09:35:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-10 09:36:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-10 09:37:00,1.6535,1.6538,1.6535,1.6537,136300000.0
2006-05-10 09:38:00,1.6539,1.6541,1.6537,1.6537,136300000.0
2006-05-10 09:39:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2006-05-10 09:40:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-10 09:41:00,1.654,1.6541,1.6539,1.654,136300000.0
2006-05-10 09:42:00,1.6544,1.6545,1.6542,1.6545,136300000.0
2006-05-10 09:43:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2006-05-10 09:44:00,1.6544,1.6544,1.6539,1.6539,136300000.0
2006-05-10 09:45:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-05-10 09:46:00,1.6539,1.654,1.6537,1.6538,136300000.0
2006-05-10 09:47:00,1.6537,1.654,1.6537,1.654,136300000.0
2006-05-10 09:48:00,1.6541,1.6543,1.6541,1.6541,136300000.0
2006-05-10 09:49:00,1.6542,1.6545,1.6541,1.6544,136300000.0
2006-05-10 09:50:00,1.6543,1.6546,1.6543,1.6546,136300000.0
2006-05-10 09:51:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2006-05-10 09:52:00,1.6546,1.6551,1.6545,1.6545,136300000.0
2006-05-10 09:53:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-05-10 09:54:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-05-10 09:55:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2006-05-10 09:56:00,1.6544,1.6544,1.654,1.6541,136300000.0
2006-05-10 09:57:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-10 09:58:00,1.6541,1.6543,1.654,1.654,136300000.0
2006-05-10 09:59:00,1.6541,1.6541,1.6537,1.6537,136300000.0
2006-05-10 10:00:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-05-10 10:01:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-10 10:02:00,1.6541,1.6547,1.654,1.654,136300000.0
2006-05-10 10:03:00,1.6539,1.654,1.6539,1.6539,136300000.0
2006-05-10 10:04:00,1.654,1.6541,1.654,1.6541,136300000.0
2006-05-10 10:05:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-10 10:06:00,1.6539,1.6541,1.6539,1.654,136300000.0
2006-05-10 10:07:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-10 10:08:00,1.6543,1.6543,1.654,1.6542,136300000.0
2006-05-10 10:09:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2006-05-10 10:10:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-05-10 10:11:00,1.6542,1.6544,1.6541,1.6544,136300000.0
2006-05-10 10:12:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-05-10 10:13:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2006-05-10 10:14:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-05-10 10:15:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-05-10 10:16:00,1.654,1.6543,1.654,1.6542,136300000.0
2006-05-10 10:17:00,1.6544,1.6544,1.654,1.654,136300000.0
2006-05-10 10:18:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-10 10:19:00,1.6543,1.6543,1.654,1.654,136300000.0
2006-05-10 10:20:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-10 10:21:00,1.6546,1.6546,1.6543,1.6544,136300000.0
2006-05-10 10:22:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2006-05-10 10:23:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-05-10 10:24:00,1.6542,1.6546,1.6542,1.6543,136300000.0
2006-05-10 10:25:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-05-10 10:26:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-05-10 10:27:00,1.6544,1.6545,1.654,1.6541,136300000.0
2006-05-10 10:28:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2006-05-10 10:29:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-10 10:30:00,1.6542,1.6546,1.6542,1.6544,136300000.0
2006-05-10 10:31:00,1.6546,1.655,1.6546,1.6549,136300000.0
2006-05-10 10:32:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-05-10 10:33:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-05-10 10:34:00,1.6548,1.6549,1.6544,1.6544,136300000.0
2006-05-10 10:35:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-10 10:36:00,1.6543,1.6543,1.6537,1.6537,136300000.0
2006-05-10 10:37:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-10 10:38:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-05-10 10:39:00,1.6541,1.6545,1.6541,1.6545,136300000.0
2006-05-10 10:40:00,1.6543,1.6546,1.6543,1.6545,136300000.0
2006-05-10 10:41:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-05-10 10:42:00,1.6551,1.6551,1.6545,1.6545,136300000.0
2006-05-10 10:43:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-05-10 10:44:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2006-05-10 10:45:00,1.655,1.655,1.655,1.655,136300000.0
2006-05-10 10:46:00,1.6551,1.6553,1.6548,1.6548,136300000.0
2006-05-10 10:47:00,1.6549,1.655,1.6549,1.6549,136300000.0
2006-05-10 10:48:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-05-10 10:49:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-05-10 10:50:00,1.6547,1.655,1.6547,1.6549,136300000.0
2006-05-10 10:51:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2006-05-10 10:52:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-05-10 10:53:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-05-10 10:54:00,1.6547,1.6547,1.6544,1.6544,136300000.0
2006-05-10 10:55:00,1.6545,1.6547,1.6543,1.6546,136300000.0
2006-05-10 10:56:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-05-10 10:57:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-05-10 10:58:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-05-10 10:59:00,1.6549,1.6551,1.6548,1.6549,136300000.0
2006-05-10 11:00:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-05-10 11:01:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2006-05-10 11:02:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-05-10 11:03:00,1.6548,1.6552,1.6548,1.6551,136300000.0
2006-05-10 11:04:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-05-10 11:05:00,1.655,1.6552,1.655,1.655,136300000.0
2006-05-10 11:06:00,1.6548,1.655,1.6548,1.6549,136300000.0
2006-05-10 11:07:00,1.6548,1.655,1.6548,1.6549,136300000.0
2006-05-10 11:08:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-05-10 11:09:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2006-05-10 11:10:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-05-10 11:11:00,1.6548,1.6548,1.654,1.654,136300000.0
2006-05-10 11:13:00,1.6542,1.6557,1.6542,1.6551,136300000.0
2006-05-10 11:14:00,1.6554,1.6556,1.6553,1.6553,136300000.0
2006-05-10 11:15:00,1.6557,1.6561,1.6557,1.6558,136300000.0
2006-05-10 11:16:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2006-05-10 11:17:00,1.6554,1.6556,1.6553,1.6556,136300000.0
2006-05-10 11:18:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-05-10 11:19:00,1.6555,1.6557,1.6554,1.6557,136300000.0
2006-05-10 11:20:00,1.6556,1.6558,1.6555,1.6558,136300000.0
2006-05-10 11:21:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-05-10 11:22:00,1.6554,1.6556,1.6554,1.6555,136300000.0
2006-05-10 11:23:00,1.6554,1.6557,1.6554,1.6556,136300000.0
2006-05-10 11:24:00,1.6559,1.6559,1.6555,1.6555,136300000.0
2006-05-10 11:25:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-05-10 11:26:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2006-05-10 11:27:00,1.6558,1.6558,1.6554,1.6554,136300000.0
2006-05-10 11:28:00,1.6552,1.6552,1.6546,1.6546,136300000.0
2006-05-10 11:29:00,1.6549,1.6551,1.6549,1.655,136300000.0
2006-05-10 11:30:00,1.6547,1.6548,1.6544,1.6547,136300000.0
2006-05-10 11:31:00,1.6546,1.6547,1.6542,1.6543,136300000.0
2006-05-10 11:32:00,1.6542,1.6546,1.6542,1.6546,136300000.0
2006-05-10 11:33:00,1.6548,1.6549,1.6544,1.6545,136300000.0
2006-05-10 11:34:00,1.6546,1.6546,1.654,1.654,136300000.0
2006-05-10 11:35:00,1.6544,1.6544,1.6541,1.6541,136300000.0
2006-05-10 11:36:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-05-10 11:37:00,1.6547,1.6552,1.6547,1.6549,136300000.0
2006-05-10 11:38:00,1.6552,1.6552,1.6548,1.6548,136300000.0
2006-05-10 11:39:00,1.655,1.6551,1.655,1.655,136300000.0
2006-05-10 11:40:00,1.6547,1.6554,1.6547,1.6554,136300000.0
2006-05-10 11:41:00,1.6556,1.6556,1.655,1.6551,136300000.0
2006-05-10 11:42:00,1.655,1.6551,1.6547,1.6547,136300000.0
2006-05-10 11:43:00,1.6544,1.655,1.6544,1.6549,136300000.0
2006-05-10 11:44:00,1.6548,1.6548,1.6543,1.6546,136300000.0
2006-05-10 11:45:00,1.655,1.6553,1.6549,1.6549,136300000.0
2006-05-10 11:46:00,1.6553,1.6555,1.6552,1.6555,136300000.0
2006-05-10 11:47:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-05-10 11:48:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-05-10 11:49:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-05-10 11:50:00,1.6554,1.6555,1.6552,1.6552,136300000.0
2006-05-10 11:51:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-05-10 11:52:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-05-10 11:53:00,1.6545,1.6546,1.6542,1.6542,136300000.0
2006-05-10 11:54:00,1.6543,1.6543,1.6542,1.6543,136300000.0
2006-05-10 11:55:00,1.6542,1.6544,1.654,1.6544,136300000.0
2006-05-10 11:57:00,1.6548,1.6548,1.6543,1.6543,136300000.0
2006-05-10 11:58:00,1.6544,1.6545,1.6543,1.6543,136300000.0
2006-05-10 11:59:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-10 12:00:00,1.6545,1.6545,1.6538,1.6538,136300000.0
2006-05-10 12:01:00,1.6539,1.654,1.6538,1.6538,136300000.0
2006-05-10 12:02:00,1.654,1.6541,1.6537,1.6537,136300000.0
2006-05-10 12:03:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-05-10 12:04:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-10 12:05:00,1.6545,1.6546,1.6542,1.6542,136300000.0
2006-05-10 12:06:00,1.6541,1.6547,1.6541,1.6547,136300000.0
2006-05-10 12:07:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2006-05-10 12:08:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-05-10 12:09:00,1.6541,1.6544,1.6541,1.6544,136300000.0
2006-05-10 12:10:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-05-10 12:11:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2006-05-10 12:12:00,1.6551,1.6551,1.6546,1.6546,136300000.0
2006-05-10 12:13:00,1.6543,1.6548,1.6543,1.6546,136300000.0
2006-05-10 12:14:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-05-10 12:15:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-10 12:16:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-10 12:17:00,1.654,1.6543,1.654,1.654,136300000.0
2006-05-10 12:18:00,1.6544,1.6549,1.6544,1.6548,136300000.0
2006-05-10 12:19:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-05-10 12:20:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2006-05-10 12:21:00,1.6545,1.6546,1.654,1.6545,136300000.0
2006-05-10 12:22:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-05-10 12:23:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2006-05-10 12:24:00,1.6546,1.6551,1.6546,1.6549,136300000.0
2006-05-10 12:25:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-05-10 12:26:00,1.655,1.6551,1.655,1.655,136300000.0
2006-05-10 12:27:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-05-10 12:28:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-05-10 12:29:00,1.6543,1.6545,1.6542,1.6543,136300000.0
2006-05-10 12:30:00,1.6541,1.6541,1.654,1.6541,136300000.0
2006-05-10 12:31:00,1.6547,1.6547,1.654,1.654,136300000.0
2006-05-10 12:32:00,1.6544,1.6544,1.6541,1.6541,136300000.0
2006-05-10 12:34:00,1.654,1.6542,1.654,1.6541,136300000.0
2006-05-10 12:35:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2006-05-10 12:36:00,1.6544,1.6545,1.6543,1.6543,136300000.0
2006-05-10 12:37:00,1.6542,1.6544,1.6542,1.6544,136300000.0
2006-05-10 12:38:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-05-10 12:39:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-05-10 12:40:00,1.6542,1.6544,1.6541,1.6541,136300000.0
2006-05-10 12:41:00,1.654,1.6542,1.6539,1.6539,136300000.0
2006-05-10 12:42:00,1.6538,1.6541,1.6537,1.654,136300000.0
2006-05-10 12:43:00,1.6539,1.6539,1.6536,1.6537,136300000.0
2006-05-10 12:44:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-05-10 12:45:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-10 12:46:00,1.6541,1.6541,1.6538,1.654,136300000.0
2006-05-10 12:47:00,1.6539,1.654,1.6537,1.6537,136300000.0
2006-05-10 12:48:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-05-10 12:49:00,1.6539,1.6539,1.6529,1.6531,136300000.0
2006-05-10 12:50:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-05-10 12:51:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2006-05-10 12:52:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-10 12:53:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-10 12:54:00,1.6532,1.6533,1.653,1.6531,136300000.0
2006-05-10 12:55:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-10 12:56:00,1.6528,1.653,1.6528,1.6528,136300000.0
2006-05-10 12:57:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-05-10 12:58:00,1.6524,1.6526,1.6521,1.6523,136300000.0
2006-05-10 12:59:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-05-10 13:00:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2006-05-10 13:01:00,1.6524,1.6527,1.6523,1.6524,136300000.0
2006-05-10 13:02:00,1.6528,1.6528,1.6522,1.6522,136300000.0
2006-05-10 13:03:00,1.6527,1.6527,1.6524,1.6525,136300000.0
2006-05-10 13:04:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-05-10 13:05:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-05-10 13:06:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-05-10 13:07:00,1.6523,1.6526,1.6523,1.6524,136300000.0
2006-05-10 13:08:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-10 13:09:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-10 13:10:00,1.6524,1.6524,1.6522,1.6524,136300000.0
2006-05-10 13:11:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-05-10 13:12:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-10 13:13:00,1.6526,1.6526,1.6522,1.6523,136300000.0
2006-05-10 13:14:00,1.6522,1.6522,1.6517,1.652,136300000.0
2006-05-10 13:15:00,1.6522,1.6522,1.6518,1.6518,136300000.0
2006-05-10 13:16:00,1.6514,1.6519,1.6514,1.6517,136300000.0
2006-05-10 13:17:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-10 13:18:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-10 13:19:00,1.652,1.652,1.6519,1.652,136300000.0
2006-05-10 13:20:00,1.6519,1.6519,1.6513,1.6513,136300000.0
2006-05-10 13:21:00,1.6512,1.6515,1.6512,1.6512,136300000.0
2006-05-10 13:22:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2006-05-10 13:23:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-05-10 13:24:00,1.6511,1.6512,1.6509,1.6509,136300000.0
2006-05-10 13:25:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-05-10 13:26:00,1.6512,1.652,1.6511,1.652,136300000.0
2006-05-10 13:27:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-05-10 13:28:00,1.652,1.6521,1.6517,1.6521,136300000.0
2006-05-10 13:29:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2006-05-10 13:30:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-10 13:31:00,1.6521,1.6522,1.652,1.652,136300000.0
2006-05-10 13:32:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-10 13:33:00,1.6515,1.6515,1.6511,1.6512,136300000.0
2006-05-10 13:34:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2006-05-10 13:35:00,1.6511,1.6511,1.6487,1.6487,136300000.0
2006-05-10 13:36:00,1.6485,1.6485,1.648,1.648,136300000.0
2006-05-10 13:37:00,1.6479,1.6479,1.6475,1.6476,136300000.0
2006-05-10 13:38:00,1.6478,1.6478,1.6473,1.6473,136300000.0
2006-05-10 13:40:00,1.6471,1.6476,1.6471,1.6475,136300000.0
2006-05-10 13:41:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2006-05-10 13:42:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-05-10 13:43:00,1.648,1.648,1.6476,1.6478,136300000.0
2006-05-10 13:44:00,1.648,1.648,1.6474,1.6474,136300000.0
2006-05-10 13:45:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-05-10 13:46:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-10 13:47:00,1.6477,1.6478,1.6476,1.6477,136300000.0
2006-05-10 13:48:00,1.6479,1.6481,1.6479,1.648,136300000.0
2006-05-10 13:49:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-05-10 13:50:00,1.648,1.6485,1.648,1.6483,136300000.0
2006-05-10 13:51:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-05-10 13:52:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2006-05-10 13:53:00,1.6481,1.6483,1.648,1.648,136300000.0
2006-05-10 13:54:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-10 13:55:00,1.6475,1.6479,1.6473,1.6473,136300000.0
2006-05-10 13:56:00,1.6474,1.6474,1.647,1.647,136300000.0
2006-05-10 13:57:00,1.6469,1.6469,1.646,1.6464,136300000.0
2006-05-10 13:58:00,1.6466,1.6467,1.6464,1.6467,136300000.0
2006-05-10 13:59:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2006-05-10 14:00:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-05-10 14:01:00,1.6469,1.6477,1.6469,1.6475,136300000.0
2006-05-10 14:02:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-05-10 14:03:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2006-05-10 14:04:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2006-05-10 14:05:00,1.6479,1.6485,1.6479,1.648,136300000.0
2006-05-10 14:06:00,1.6479,1.648,1.6476,1.6476,136300000.0
2006-05-10 14:07:00,1.6477,1.6477,1.6475,1.6476,136300000.0
2006-05-10 14:08:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-05-10 14:09:00,1.6477,1.648,1.6477,1.6479,136300000.0
2006-05-10 14:10:00,1.6481,1.6481,1.6477,1.6477,136300000.0
2006-05-10 14:11:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-05-10 14:12:00,1.6472,1.6473,1.6471,1.6473,136300000.0
2006-05-10 14:13:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-05-10 14:14:00,1.6479,1.6479,1.6474,1.6476,136300000.0
2006-05-10 14:15:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-10 14:16:00,1.6474,1.6478,1.6474,1.6478,136300000.0
2006-05-10 14:17:00,1.6481,1.6483,1.648,1.6481,136300000.0
2006-05-10 14:18:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2006-05-10 14:19:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2006-05-10 14:20:00,1.6482,1.6484,1.648,1.648,136300000.0
2006-05-10 14:21:00,1.6482,1.6487,1.6482,1.6487,136300000.0
2006-05-10 14:22:00,1.6488,1.6488,1.6486,1.6488,136300000.0
2006-05-10 14:23:00,1.649,1.6494,1.6488,1.6488,136300000.0
2006-05-10 14:24:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-10 14:25:00,1.6486,1.6486,1.6483,1.6486,136300000.0
2006-05-10 14:26:00,1.6488,1.649,1.6488,1.6488,136300000.0
2006-05-10 14:27:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-05-10 14:28:00,1.6488,1.649,1.6486,1.6486,136300000.0
2006-05-10 14:29:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-05-10 14:30:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-05-10 14:31:00,1.6486,1.6487,1.6481,1.6481,136300000.0
2006-05-10 14:32:00,1.6479,1.6482,1.6479,1.648,136300000.0
2006-05-10 14:33:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-05-10 14:34:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2006-05-10 14:35:00,1.6481,1.6481,1.6475,1.6475,136300000.0
2006-05-10 14:36:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-05-10 14:37:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-05-10 14:38:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2006-05-10 14:39:00,1.6477,1.6479,1.6476,1.6479,136300000.0
2006-05-10 14:40:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2006-05-10 14:41:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-05-10 14:42:00,1.6478,1.6479,1.6475,1.6475,136300000.0
2006-05-10 14:43:00,1.6476,1.648,1.6476,1.6478,136300000.0
2006-05-10 14:44:00,1.6477,1.6479,1.6476,1.6477,136300000.0
2006-05-10 14:45:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-05-10 14:46:00,1.6481,1.6482,1.6479,1.6479,136300000.0
2006-05-10 14:47:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-05-10 14:48:00,1.6482,1.6482,1.6478,1.6479,136300000.0
2006-05-10 14:49:00,1.6478,1.648,1.6477,1.6478,136300000.0
2006-05-10 14:50:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-10 14:51:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-10 14:52:00,1.6476,1.6476,1.6475,1.6476,136300000.0
2006-05-10 14:53:00,1.6482,1.6482,1.6474,1.6474,136300000.0
2006-05-10 14:54:00,1.6476,1.6476,1.6472,1.6472,136300000.0
2006-05-10 14:55:00,1.6469,1.6471,1.6469,1.647,136300000.0
2006-05-10 14:56:00,1.6471,1.6471,1.647,1.647,136300000.0
2006-05-10 14:57:00,1.6472,1.6474,1.647,1.6474,136300000.0
2006-05-10 14:58:00,1.6472,1.6473,1.6471,1.6472,136300000.0
2006-05-10 14:59:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-10 15:00:00,1.6474,1.6475,1.6472,1.6475,136300000.0
2006-05-10 15:01:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-05-10 15:02:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-10 15:03:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-05-10 15:04:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2006-05-10 15:05:00,1.6473,1.6476,1.6473,1.6474,136300000.0
2006-05-10 15:06:00,1.6473,1.6473,1.6471,1.6473,136300000.0
2006-05-10 15:07:00,1.6474,1.6476,1.6474,1.6474,136300000.0
2006-05-10 15:08:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-10 15:09:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-05-10 15:10:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2006-05-10 15:11:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2006-05-10 15:12:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2006-05-10 15:13:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2006-05-10 15:14:00,1.6474,1.6474,1.6472,1.6474,136300000.0
2006-05-10 15:15:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-05-10 15:16:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2006-05-10 15:17:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2006-05-10 15:18:00,1.6475,1.6478,1.6474,1.6476,136300000.0
2006-05-10 15:19:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-05-10 15:20:00,1.6478,1.6478,1.6475,1.6476,136300000.0
2006-05-10 15:21:00,1.6471,1.6477,1.647,1.6477,136300000.0
2006-05-10 15:22:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-10 15:23:00,1.6476,1.6476,1.647,1.6473,136300000.0
2006-05-10 15:24:00,1.6479,1.6481,1.6478,1.6478,136300000.0
2006-05-10 15:25:00,1.648,1.648,1.6475,1.6478,136300000.0
2006-05-10 15:27:00,1.648,1.648,1.6476,1.6476,136300000.0
2006-05-10 15:28:00,1.6474,1.6478,1.6474,1.6476,136300000.0
2006-05-10 15:29:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-10 15:31:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-05-10 15:32:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2006-05-10 15:33:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2006-05-10 15:34:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-10 15:35:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-10 15:36:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2006-05-10 15:37:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-10 15:38:00,1.6479,1.6492,1.6479,1.6491,136300000.0
2006-05-10 15:39:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-05-10 15:40:00,1.6493,1.6494,1.6491,1.6494,136300000.0
2006-05-10 15:41:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2006-05-10 15:42:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-05-10 15:44:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-10 15:45:00,1.6497,1.65,1.6497,1.6497,136300000.0
2006-05-10 15:46:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-10 15:47:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 15:48:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-10 15:49:00,1.6501,1.6501,1.6496,1.6496,136300000.0
2006-05-10 15:50:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-10 15:51:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-10 15:52:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2006-05-10 15:53:00,1.6497,1.6497,1.6493,1.6493,136300000.0
2006-05-10 15:54:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-05-10 15:55:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2006-05-10 15:56:00,1.6499,1.65,1.6491,1.6491,136300000.0
2006-05-10 15:57:00,1.6493,1.6495,1.6491,1.6491,136300000.0
2006-05-10 15:58:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-05-10 15:59:00,1.6489,1.6491,1.6488,1.649,136300000.0
2006-05-10 16:00:00,1.6491,1.6495,1.6491,1.6494,136300000.0
2006-05-10 16:01:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-10 16:02:00,1.6499,1.6499,1.6495,1.6498,136300000.0
2006-05-10 16:03:00,1.6497,1.6501,1.6497,1.6497,136300000.0
2006-05-10 16:04:00,1.6495,1.6497,1.6495,1.6495,136300000.0
2006-05-10 16:05:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-10 16:06:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-05-10 16:07:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-05-10 16:08:00,1.6493,1.6495,1.649,1.649,136300000.0
2006-05-10 16:09:00,1.6491,1.6492,1.649,1.649,136300000.0
2006-05-10 16:10:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-05-10 16:11:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-05-10 16:12:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-05-10 16:13:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-05-10 16:14:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-05-10 16:15:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-10 16:16:00,1.6489,1.6494,1.6488,1.6489,136300000.0
2006-05-10 16:17:00,1.649,1.649,1.649,1.649,136300000.0
2006-05-10 16:18:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-05-10 16:19:00,1.6491,1.6496,1.649,1.6496,136300000.0
2006-05-10 16:20:00,1.6492,1.6492,1.6487,1.6488,136300000.0
2006-05-10 16:21:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2006-05-10 16:22:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2006-05-10 16:23:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-10 16:24:00,1.649,1.649,1.6487,1.6488,136300000.0
2006-05-10 16:25:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-05-10 16:26:00,1.6492,1.6498,1.6491,1.6498,136300000.0
2006-05-10 16:27:00,1.6499,1.65,1.6497,1.6499,136300000.0
2006-05-10 16:28:00,1.65,1.6501,1.6498,1.6498,136300000.0
2006-05-10 16:29:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-05-10 16:30:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-05-10 16:31:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-10 16:32:00,1.6498,1.6502,1.6494,1.65,136300000.0
2006-05-10 16:33:00,1.6498,1.6502,1.6497,1.6502,136300000.0
2006-05-10 16:34:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-05-10 16:35:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2006-05-10 16:36:00,1.6504,1.6505,1.6502,1.6503,136300000.0
2006-05-10 16:37:00,1.6504,1.6504,1.6499,1.6501,136300000.0
2006-05-10 16:38:00,1.65,1.65,1.6498,1.65,136300000.0
2006-05-10 16:39:00,1.6499,1.65,1.6498,1.6498,136300000.0
2006-05-10 16:40:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-05-10 16:41:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-10 16:42:00,1.6502,1.6506,1.6501,1.6501,136300000.0
2006-05-10 16:43:00,1.6502,1.6507,1.6501,1.6507,136300000.0
2006-05-10 16:44:00,1.6506,1.6512,1.6505,1.6507,136300000.0
2006-05-10 16:45:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-10 16:46:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-10 16:47:00,1.6506,1.6507,1.6503,1.6507,136300000.0
2006-05-10 16:48:00,1.6512,1.6512,1.6503,1.6503,136300000.0
2006-05-10 16:49:00,1.6506,1.6506,1.6502,1.6502,136300000.0
2006-05-10 16:50:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-10 16:51:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-05-10 16:52:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-10 16:53:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2006-05-10 16:54:00,1.6503,1.6503,1.6496,1.6497,136300000.0
2006-05-10 16:55:00,1.65,1.6503,1.6499,1.65,136300000.0
2006-05-10 16:56:00,1.6507,1.6507,1.6497,1.6498,136300000.0
2006-05-10 16:57:00,1.6499,1.6504,1.6499,1.6503,136300000.0
2006-05-10 16:58:00,1.6502,1.6508,1.65,1.6506,136300000.0
2006-05-10 16:59:00,1.6503,1.6506,1.6503,1.6503,136300000.0
2006-05-10 17:00:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-10 17:01:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-10 17:02:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-10 17:03:00,1.6505,1.6505,1.6502,1.6503,136300000.0
2006-05-10 17:04:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-05-10 17:05:00,1.6506,1.6506,1.6502,1.6502,136300000.0
2006-05-10 17:06:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-05-10 17:07:00,1.6503,1.6503,1.6498,1.6498,136300000.0
2006-05-10 17:08:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2006-05-10 17:09:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-10 17:10:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-10 17:11:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-10 17:12:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 17:13:00,1.6502,1.6502,1.65,1.6501,136300000.0
2006-05-10 17:14:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 17:15:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-10 17:16:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-05-10 17:17:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-10 17:18:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-05-10 17:19:00,1.6506,1.6506,1.6502,1.6504,136300000.0
2006-05-10 17:20:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-05-10 17:21:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-05-10 17:22:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-05-10 17:23:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-05-10 17:24:00,1.6513,1.6514,1.6511,1.6514,136300000.0
2006-05-10 17:25:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-05-10 17:26:00,1.6516,1.6516,1.6508,1.6508,136300000.0
2006-05-10 17:27:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2006-05-10 17:28:00,1.651,1.6511,1.6507,1.6507,136300000.0
2006-05-10 17:29:00,1.6511,1.6511,1.6509,1.651,136300000.0
2006-05-10 17:30:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-10 17:31:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-10 17:32:00,1.6512,1.6517,1.6512,1.6516,136300000.0
2006-05-10 17:33:00,1.6515,1.6517,1.6515,1.6515,136300000.0
2006-05-10 17:34:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-10 17:35:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-10 17:36:00,1.6509,1.6512,1.6509,1.6511,136300000.0
2006-05-10 17:37:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-10 17:38:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-10 17:39:00,1.6507,1.6511,1.6507,1.6509,136300000.0
2006-05-10 17:40:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-05-10 17:41:00,1.6514,1.6515,1.6513,1.6513,136300000.0
2006-05-10 17:42:00,1.6514,1.6515,1.6511,1.6512,136300000.0
2006-05-10 17:43:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2006-05-10 17:44:00,1.6506,1.6508,1.6501,1.6501,136300000.0
2006-05-10 17:45:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-10 17:46:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-10 17:47:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-10 17:48:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2006-05-10 17:49:00,1.65,1.6503,1.65,1.6503,136300000.0
2006-05-10 17:50:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-10 17:51:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-10 17:52:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2006-05-10 17:53:00,1.65,1.65,1.6496,1.6497,136300000.0
2006-05-10 17:54:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-05-10 17:55:00,1.6492,1.6493,1.6488,1.6488,136300000.0
2006-05-10 17:56:00,1.6489,1.649,1.6487,1.6487,136300000.0
2006-05-10 17:57:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2006-05-10 17:58:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2006-05-10 17:59:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-10 18:00:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-10 18:01:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-10 18:02:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2006-05-10 18:03:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2006-05-10 18:04:00,1.6477,1.6478,1.6476,1.6478,136300000.0
2006-05-10 18:05:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-05-10 18:06:00,1.6474,1.6475,1.6473,1.6473,136300000.0
2006-05-10 18:07:00,1.6472,1.6475,1.6472,1.6472,136300000.0
2006-05-10 18:08:00,1.6473,1.6473,1.6469,1.6469,136300000.0
2006-05-10 18:09:00,1.6471,1.6473,1.6471,1.6473,136300000.0
2006-05-10 18:10:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2006-05-10 18:11:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-05-10 18:12:00,1.6479,1.6481,1.6479,1.648,136300000.0
2006-05-10 18:13:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2006-05-10 18:14:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-10 18:15:00,1.6477,1.6477,1.6474,1.6475,136300000.0
2006-05-10 18:16:00,1.6477,1.6482,1.6477,1.6478,136300000.0
2006-05-10 18:17:00,1.648,1.6481,1.6477,1.6478,136300000.0
2006-05-10 18:18:00,1.6477,1.6477,1.6474,1.6474,136300000.0
2006-05-10 18:19:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2006-05-10 18:20:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2006-05-10 18:21:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2006-05-10 18:22:00,1.6476,1.6476,1.6474,1.6475,136300000.0
2006-05-10 18:23:00,1.6474,1.6474,1.6471,1.6471,136300000.0
2006-05-10 18:24:00,1.6472,1.6472,1.6466,1.6466,136300000.0
2006-05-10 18:25:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-05-10 18:26:00,1.6466,1.6469,1.6466,1.6468,136300000.0
2006-05-10 18:28:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2006-05-10 18:29:00,1.6474,1.6474,1.6471,1.6471,136300000.0
2006-05-10 18:30:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-05-10 18:31:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-05-10 18:32:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-05-10 18:33:00,1.6469,1.6469,1.6464,1.6466,136300000.0
2006-05-10 18:34:00,1.6465,1.6465,1.6463,1.6464,136300000.0
2006-05-10 18:35:00,1.6468,1.6468,1.6463,1.6464,136300000.0
2006-05-10 18:36:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2006-05-10 18:37:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-05-10 18:38:00,1.6462,1.6462,1.646,1.646,136300000.0
2006-05-10 18:39:00,1.6462,1.6462,1.646,1.646,136300000.0
2006-05-10 18:40:00,1.6463,1.6463,1.6458,1.6458,136300000.0
2006-05-10 18:41:00,1.6462,1.6462,1.646,1.646,136300000.0
2006-05-10 18:42:00,1.6461,1.6465,1.6461,1.6464,136300000.0
2006-05-10 18:43:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2006-05-10 18:44:00,1.6465,1.6468,1.6465,1.6468,136300000.0
2006-05-10 18:45:00,1.6467,1.647,1.6467,1.6468,136300000.0
2006-05-10 18:46:00,1.6467,1.6467,1.6464,1.6464,136300000.0
2006-05-10 18:47:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-05-10 18:48:00,1.6462,1.6465,1.6462,1.6463,136300000.0
2006-05-10 18:49:00,1.6465,1.6465,1.6463,1.6463,136300000.0
2006-05-10 18:50:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2006-05-10 18:51:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2006-05-10 18:52:00,1.647,1.6472,1.647,1.6472,136300000.0
2006-05-10 18:54:00,1.6473,1.6475,1.6471,1.6473,136300000.0
2006-05-10 18:55:00,1.6474,1.6474,1.6467,1.6467,136300000.0
2006-05-10 18:56:00,1.6466,1.6466,1.6463,1.6463,136300000.0
2006-05-10 18:57:00,1.6466,1.647,1.6466,1.6469,136300000.0
2006-05-10 18:58:00,1.647,1.6474,1.647,1.6474,136300000.0
2006-05-10 18:59:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-05-10 19:00:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2006-05-10 19:01:00,1.6474,1.6475,1.6473,1.6474,136300000.0
2006-05-10 19:02:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-10 19:03:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2006-05-10 19:04:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-05-10 19:05:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2006-05-10 19:06:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-05-10 19:07:00,1.647,1.647,1.6469,1.6469,136300000.0
2006-05-10 19:08:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2006-05-10 19:09:00,1.6471,1.6474,1.6471,1.6474,136300000.0
2006-05-10 19:10:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2006-05-10 19:11:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-05-10 19:12:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-10 19:13:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2006-05-10 19:14:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2006-05-10 19:15:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-05-10 19:16:00,1.6475,1.6475,1.647,1.6472,136300000.0
2006-05-10 19:17:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-10 19:18:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-10 19:19:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2006-05-10 19:20:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-10 19:21:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-10 19:22:00,1.6476,1.6478,1.6475,1.6478,136300000.0
2006-05-10 19:23:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-10 19:24:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-10 19:25:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-10 19:26:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-05-10 19:27:00,1.6486,1.6486,1.6484,1.6486,136300000.0
2006-05-10 19:28:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2006-05-10 19:29:00,1.6484,1.6484,1.6479,1.648,136300000.0
2006-05-10 19:30:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2006-05-10 19:31:00,1.6479,1.6479,1.6475,1.6475,136300000.0
2006-05-10 19:32:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2006-05-10 19:33:00,1.6477,1.6478,1.6476,1.6476,136300000.0
2006-05-10 19:34:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2006-05-10 19:35:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-10 19:36:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2006-05-10 19:37:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2006-05-10 19:38:00,1.6481,1.6484,1.6481,1.6483,136300000.0
2006-05-10 19:39:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-10 19:40:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-05-10 19:41:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2006-05-10 19:42:00,1.6481,1.6481,1.648,1.6481,136300000.0
2006-05-10 19:43:00,1.648,1.6482,1.648,1.6481,136300000.0
2006-05-10 19:44:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2006-05-10 19:45:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-05-10 19:46:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-10 19:48:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-05-10 19:49:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2006-05-10 19:51:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2006-05-10 19:52:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-05-10 19:53:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2006-05-10 19:54:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-05-10 19:55:00,1.6486,1.6488,1.6485,1.6488,136300000.0
2006-05-10 19:56:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-05-10 19:57:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2006-05-10 19:58:00,1.649,1.649,1.6486,1.6487,136300000.0
2006-05-10 19:59:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-05-10 20:00:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-05-10 20:01:00,1.6486,1.6486,1.6483,1.6484,136300000.0
2006-05-10 20:02:00,1.6483,1.6485,1.648,1.648,136300000.0
2006-05-10 20:03:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2006-05-10 20:04:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-05-10 20:05:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-10 20:06:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-10 20:08:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-10 20:09:00,1.6481,1.6484,1.648,1.6484,136300000.0
2006-05-10 20:10:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2006-05-10 20:11:00,1.649,1.6494,1.649,1.6494,136300000.0
2006-05-10 20:12:00,1.6495,1.6497,1.6491,1.6491,136300000.0
2006-05-10 20:13:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2006-05-10 20:14:00,1.6495,1.6496,1.6487,1.6493,136300000.0
2006-05-10 20:15:00,1.6491,1.6495,1.6491,1.6491,136300000.0
2006-05-10 20:16:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-05-10 20:17:00,1.6492,1.6493,1.6487,1.6492,136300000.0
2006-05-10 20:18:00,1.6486,1.6513,1.6486,1.6509,136300000.0
2006-05-10 20:19:00,1.651,1.652,1.6503,1.651,136300000.0
2006-05-10 20:20:00,1.6506,1.6513,1.65,1.6511,136300000.0
2006-05-10 20:21:00,1.651,1.6516,1.6508,1.6511,136300000.0
2006-05-10 20:22:00,1.6513,1.6518,1.6513,1.6516,136300000.0
2006-05-10 20:23:00,1.6515,1.6518,1.6511,1.6511,136300000.0
2006-05-10 20:24:00,1.651,1.651,1.6503,1.6506,136300000.0
2006-05-10 20:25:00,1.651,1.6519,1.6509,1.6513,136300000.0
2006-05-10 20:26:00,1.6514,1.6519,1.6514,1.6514,136300000.0
2006-05-10 20:27:00,1.6513,1.6513,1.6496,1.6496,136300000.0
2006-05-10 20:28:00,1.6497,1.6497,1.6492,1.6494,136300000.0
2006-05-10 20:29:00,1.6497,1.65,1.6496,1.6496,136300000.0
2006-05-10 20:30:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2006-05-10 20:31:00,1.6494,1.6496,1.6491,1.6493,136300000.0
2006-05-10 20:32:00,1.6495,1.65,1.6495,1.6499,136300000.0
2006-05-10 20:33:00,1.6504,1.6504,1.6496,1.6499,136300000.0
2006-05-10 20:34:00,1.6498,1.6506,1.6497,1.6506,136300000.0
2006-05-10 20:35:00,1.6508,1.6508,1.6499,1.6499,136300000.0
2006-05-10 20:36:00,1.6498,1.65,1.6494,1.6494,136300000.0
2006-05-10 20:37:00,1.6497,1.6498,1.6495,1.6495,136300000.0
2006-05-10 20:38:00,1.6496,1.6498,1.6495,1.6497,136300000.0
2006-05-10 20:39:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2006-05-10 20:40:00,1.6495,1.651,1.6495,1.6502,136300000.0
2006-05-10 20:41:00,1.6503,1.6506,1.6503,1.6505,136300000.0
2006-05-10 20:42:00,1.6509,1.6515,1.6509,1.6515,136300000.0
2006-05-10 20:43:00,1.6517,1.6526,1.6517,1.6523,136300000.0
2006-05-10 20:44:00,1.6524,1.6524,1.6515,1.6516,136300000.0
2006-05-10 20:45:00,1.6514,1.6515,1.6512,1.6515,136300000.0
2006-05-10 20:46:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-05-10 20:47:00,1.6515,1.6521,1.6512,1.6512,136300000.0
2006-05-10 20:48:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2006-05-10 20:49:00,1.651,1.6511,1.6509,1.651,136300000.0
2006-05-10 20:50:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-05-10 20:51:00,1.6514,1.6515,1.6513,1.6514,136300000.0
2006-05-10 20:52:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-10 20:53:00,1.6509,1.6509,1.6505,1.6505,136300000.0
2006-05-10 20:54:00,1.65,1.6506,1.6499,1.6504,136300000.0
2006-05-10 20:55:00,1.6508,1.6508,1.6504,1.6504,136300000.0
2006-05-10 20:56:00,1.6503,1.6508,1.6503,1.6507,136300000.0
2006-05-10 20:57:00,1.6506,1.6508,1.6505,1.6506,136300000.0
2006-05-10 20:58:00,1.6502,1.6504,1.6499,1.6499,136300000.0
2006-05-10 20:59:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-10 21:00:00,1.6498,1.6498,1.6494,1.6495,136300000.0
2006-05-10 21:01:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-10 21:02:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2006-05-10 21:03:00,1.6496,1.6498,1.6494,1.6498,136300000.0
2006-05-10 21:04:00,1.6497,1.65,1.6495,1.65,136300000.0
2006-05-10 21:05:00,1.6501,1.6501,1.6499,1.65,136300000.0
2006-05-10 21:06:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-05-10 21:07:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2006-05-10 21:08:00,1.6507,1.6509,1.6506,1.6509,136300000.0
2006-05-10 21:09:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-05-10 21:10:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-05-10 21:11:00,1.6507,1.6507,1.6501,1.6501,136300000.0
2006-05-10 21:12:00,1.6507,1.6507,1.6503,1.6503,136300000.0
2006-05-10 21:13:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-10 21:14:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-05-10 21:15:00,1.6509,1.6512,1.6509,1.6509,136300000.0
2006-05-10 21:16:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2006-05-10 21:17:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-10 21:18:00,1.6515,1.6515,1.6511,1.6511,136300000.0
2006-05-10 21:19:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-10 21:20:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2006-05-10 21:21:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2006-05-10 21:22:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-10 21:23:00,1.6506,1.6511,1.6506,1.6509,136300000.0
2006-05-10 21:24:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-10 21:25:00,1.6508,1.651,1.6507,1.6508,136300000.0
2006-05-10 21:26:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-10 21:27:00,1.6508,1.6508,1.6505,1.6505,136300000.0
2006-05-10 21:28:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-10 21:29:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-10 21:30:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-10 21:31:00,1.6506,1.6506,1.6503,1.6505,136300000.0
2006-05-10 21:32:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2006-05-10 21:33:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2006-05-10 21:34:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-10 21:35:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-10 21:36:00,1.6501,1.6501,1.65,1.6501,136300000.0
2006-05-10 21:38:00,1.6503,1.6504,1.6501,1.6501,136300000.0
2006-05-10 21:40:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-05-10 21:41:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-10 21:42:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-10 21:43:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-10 21:44:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-10 21:45:00,1.6501,1.6504,1.65,1.6503,136300000.0
2006-05-10 21:46:00,1.6504,1.6508,1.6502,1.6507,136300000.0
2006-05-10 21:47:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-05-10 21:48:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-05-10 21:49:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-10 21:50:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-10 21:52:00,1.6502,1.6503,1.6501,1.6503,136300000.0
2006-05-10 21:53:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-05-10 21:54:00,1.6506,1.6506,1.65,1.65,136300000.0
2006-05-10 21:55:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-10 21:56:00,1.6501,1.6501,1.6499,1.65,136300000.0
2006-05-10 21:57:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-10 21:58:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-05-10 21:59:00,1.6499,1.65,1.6498,1.65,136300000.0
2006-05-10 22:00:00,1.6499,1.6507,1.6491,1.6507,136300000.0
2006-05-10 22:01:00,1.6506,1.6506,1.6494,1.6494,136300000.0
2006-05-10 22:04:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-10 22:05:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-10 22:06:00,1.6498,1.6498,1.6491,1.6491,136300000.0
2006-05-10 22:07:00,1.649,1.649,1.6486,1.6486,136300000.0
2006-05-10 22:08:00,1.6488,1.6492,1.6488,1.6492,136300000.0
2006-05-10 22:09:00,1.6491,1.6491,1.6489,1.649,136300000.0
2006-05-10 22:10:00,1.6494,1.6494,1.649,1.649,136300000.0
2006-05-10 22:11:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-05-10 22:12:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-05-10 22:13:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2006-05-10 22:14:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-10 22:15:00,1.6494,1.6494,1.6491,1.6492,136300000.0
2006-05-10 22:16:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-05-10 22:17:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-10 22:18:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-05-10 22:19:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-10 22:20:00,1.6498,1.6498,1.6494,1.6495,136300000.0
2006-05-10 22:21:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-05-10 22:22:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-10 22:23:00,1.6499,1.6501,1.6497,1.6497,136300000.0
2006-05-10 22:24:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2006-05-10 22:25:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-10 22:26:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-05-10 22:27:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-05-10 22:28:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-05-10 22:29:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-10 22:30:00,1.6499,1.6501,1.6499,1.65,136300000.0
2006-05-10 22:31:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-10 22:32:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-10 22:33:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2006-05-10 22:34:00,1.6499,1.6501,1.6499,1.65,136300000.0
2006-05-10 22:35:00,1.6501,1.6501,1.6499,1.65,136300000.0
2006-05-10 22:36:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-10 22:37:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-10 22:38:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-05-10 22:39:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-10 22:40:00,1.65,1.65,1.6499,1.65,136300000.0
2006-05-10 22:41:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-05-10 22:42:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-05-10 22:43:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-10 22:44:00,1.65,1.65,1.6499,1.65,136300000.0
2006-05-10 22:45:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-10 22:46:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2006-05-10 22:47:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-10 22:48:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-10 22:49:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-05-10 22:50:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-10 22:51:00,1.6503,1.6508,1.6503,1.6508,136300000.0
2006-05-10 22:52:00,1.6509,1.6509,1.6504,1.6504,136300000.0
2006-05-10 22:53:00,1.6508,1.6508,1.6504,1.6504,136300000.0
2006-05-10 22:54:00,1.6503,1.6504,1.65,1.65,136300000.0
2006-05-10 22:55:00,1.6502,1.6503,1.65,1.65,136300000.0
2006-05-10 22:56:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-05-10 22:57:00,1.6502,1.6502,1.65,1.6501,136300000.0
2006-05-10 22:58:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-10 22:59:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-05-10 23:00:00,1.6497,1.6498,1.6495,1.6497,136300000.0
2006-05-10 23:01:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2006-05-10 23:02:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-05-10 23:03:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-05-10 23:06:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-05-10 23:08:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2006-05-10 23:09:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 23:11:00,1.6498,1.65,1.6498,1.6499,136300000.0
2006-05-10 23:12:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-05-10 23:13:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-05-10 23:14:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-05-10 23:16:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2006-05-10 23:18:00,1.6508,1.6511,1.6508,1.651,136300000.0
2006-05-10 23:19:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-10 23:20:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2006-05-10 23:21:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-10 23:22:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-10 23:23:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-10 23:24:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 23:25:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-05-10 23:26:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2006-05-10 23:27:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-10 23:28:00,1.6499,1.65,1.6498,1.6499,136300000.0
2006-05-10 23:29:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-05-10 23:30:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-10 23:31:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-10 23:32:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2006-05-10 23:33:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-10 23:34:00,1.6506,1.6509,1.6502,1.6509,136300000.0
2006-05-10 23:35:00,1.651,1.651,1.6505,1.6507,136300000.0
2006-05-10 23:36:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-05-10 23:37:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2006-05-10 23:38:00,1.6509,1.6513,1.6509,1.6512,136300000.0
2006-05-10 23:39:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-10 23:40:00,1.6512,1.6514,1.6511,1.6512,136300000.0
2006-05-10 23:41:00,1.6514,1.6514,1.6503,1.6504,136300000.0
2006-05-10 23:42:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-10 23:43:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-05-10 23:45:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2006-05-10 23:46:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-10 23:47:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-10 23:48:00,1.651,1.651,1.6508,1.6509,136300000.0
2006-05-10 23:49:00,1.6508,1.6511,1.6507,1.651,136300000.0
2006-05-10 23:50:00,1.6508,1.6512,1.6508,1.6512,136300000.0
2006-05-10 23:51:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-10 23:52:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-05-10 23:53:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-10 23:54:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-05-10 23:55:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-05-10 23:56:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-05-10 23:57:00,1.651,1.651,1.6509,1.651,136300000.0
2006-05-10 23:58:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-10 23:59:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-05-11 00:00:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-05-11 00:01:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-05-11 00:02:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2006-05-11 00:03:00,1.6507,1.651,1.6507,1.6507,136300000.0
2006-05-11 00:04:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-05-11 00:05:00,1.6507,1.6507,1.6502,1.6502,136300000.0
2006-05-11 00:06:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-05-11 00:07:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2006-05-11 00:08:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-05-11 00:09:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-11 00:10:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-11 00:11:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-11 00:12:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-05-11 00:13:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-11 00:14:00,1.6503,1.6503,1.6501,1.6502,136300000.0
2006-05-11 00:15:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-05-11 00:16:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-11 00:17:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-05-11 00:18:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2006-05-11 00:19:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2006-05-11 00:20:00,1.6504,1.6506,1.6502,1.6502,136300000.0
2006-05-11 00:21:00,1.6503,1.6507,1.6503,1.6507,136300000.0
2006-05-11 00:23:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2006-05-11 00:24:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-11 00:25:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2006-05-11 00:26:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-05-11 00:27:00,1.6505,1.6507,1.6504,1.6504,136300000.0
2006-05-11 00:28:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-05-11 00:29:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-05-11 00:30:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-11 00:31:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-05-11 00:32:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2006-05-11 00:33:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-05-11 00:34:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-11 00:35:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-11 00:36:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-11 00:37:00,1.6504,1.6507,1.6504,1.6506,136300000.0
2006-05-11 00:38:00,1.6505,1.6505,1.6501,1.6501,136300000.0
2006-05-11 00:39:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-05-11 00:40:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-11 00:41:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-11 00:42:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-11 00:43:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-05-11 00:44:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-11 00:45:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-05-11 00:46:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2006-05-11 00:47:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-11 00:48:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-11 00:49:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-11 00:50:00,1.6503,1.6508,1.6503,1.6507,136300000.0
2006-05-11 00:51:00,1.651,1.651,1.651,1.651,136300000.0
2006-05-11 00:52:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-11 00:53:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-11 00:54:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-05-11 00:56:00,1.6503,1.6506,1.6503,1.6504,136300000.0
2006-05-11 00:57:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2006-05-11 00:58:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-05-11 00:59:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2006-05-11 01:00:00,1.6505,1.6511,1.6505,1.6511,136300000.0
2006-05-11 01:01:00,1.6515,1.6518,1.6515,1.6516,136300000.0
2006-05-11 01:02:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-11 01:03:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-05-11 01:04:00,1.6516,1.6516,1.6513,1.6513,136300000.0
2006-05-11 01:05:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-11 01:06:00,1.6513,1.6516,1.6512,1.6512,136300000.0
2006-05-11 01:07:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-11 01:08:00,1.6514,1.6514,1.651,1.6512,136300000.0
2006-05-11 01:09:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-11 01:10:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-05-11 01:11:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2006-05-11 01:12:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2006-05-11 01:13:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-11 01:14:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-05-11 01:15:00,1.6513,1.6513,1.6509,1.6509,136300000.0
2006-05-11 01:16:00,1.651,1.6517,1.651,1.6517,136300000.0
2006-05-11 01:17:00,1.6521,1.6521,1.6515,1.6516,136300000.0
2006-05-11 01:18:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-11 01:19:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-11 01:20:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-11 01:21:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-11 01:22:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-05-11 01:24:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-11 01:25:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-05-11 01:26:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-05-11 01:27:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-05-11 01:28:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-05-11 01:29:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-05-11 01:30:00,1.6513,1.6513,1.651,1.651,136300000.0
2006-05-11 01:31:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-05-11 01:32:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-11 01:33:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-05-11 01:34:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-11 01:35:00,1.6521,1.6521,1.6517,1.6517,136300000.0
2006-05-11 01:36:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-05-11 01:37:00,1.6517,1.6517,1.6514,1.6514,136300000.0
2006-05-11 01:38:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-05-11 01:39:00,1.6522,1.6535,1.6522,1.6532,136300000.0
2006-05-11 01:40:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-05-11 01:41:00,1.6531,1.6535,1.6531,1.6531,136300000.0
2006-05-11 01:43:00,1.6532,1.6532,1.6529,1.6531,136300000.0
2006-05-11 01:44:00,1.653,1.653,1.6524,1.6524,136300000.0
2006-05-11 01:45:00,1.6523,1.6528,1.6523,1.6528,136300000.0
2006-05-11 01:46:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2006-05-11 01:47:00,1.6528,1.6528,1.6522,1.6522,136300000.0
2006-05-11 01:48:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2006-05-11 01:49:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-11 01:50:00,1.6531,1.6532,1.6529,1.6532,136300000.0
2006-05-11 01:51:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2006-05-11 01:52:00,1.6535,1.6536,1.6532,1.6532,136300000.0
2006-05-11 01:53:00,1.653,1.6531,1.6528,1.6528,136300000.0
2006-05-11 01:54:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-11 01:55:00,1.6529,1.6532,1.6527,1.6527,136300000.0
2006-05-11 01:56:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2006-05-11 01:57:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-05-11 01:58:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2006-05-11 01:59:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-05-11 02:00:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2006-05-11 02:01:00,1.6522,1.6524,1.652,1.652,136300000.0
2006-05-11 02:02:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-11 02:03:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2006-05-11 02:04:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2006-05-11 02:05:00,1.6534,1.6536,1.6534,1.6534,136300000.0
2006-05-11 02:06:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-11 02:07:00,1.653,1.6533,1.6529,1.653,136300000.0
2006-05-11 02:08:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-11 02:09:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-11 02:10:00,1.653,1.653,1.6528,1.6529,136300000.0
2006-05-11 02:11:00,1.6527,1.6529,1.6527,1.6528,136300000.0
2006-05-11 02:12:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2006-05-11 02:13:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2006-05-11 02:14:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-05-11 02:15:00,1.6521,1.6524,1.652,1.6524,136300000.0
2006-05-11 02:16:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-05-11 02:17:00,1.6526,1.6531,1.6526,1.6531,136300000.0
2006-05-11 02:18:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-11 02:19:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-05-11 02:20:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-05-11 02:21:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-05-11 02:22:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-11 02:23:00,1.6532,1.6532,1.653,1.6531,136300000.0
2006-05-11 02:24:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-05-11 02:25:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2006-05-11 02:26:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-11 02:27:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-11 02:28:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-11 02:29:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-11 02:30:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-05-11 02:31:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2006-05-11 02:32:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-11 02:33:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-11 02:34:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-11 02:35:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-05-11 02:36:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-11 02:37:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2006-05-11 02:38:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-11 02:39:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-11 02:40:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2006-05-11 02:41:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-05-11 02:42:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-05-11 02:43:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-05-11 02:44:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2006-05-11 02:45:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-11 02:46:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-11 02:47:00,1.6532,1.6532,1.6529,1.653,136300000.0
2006-05-11 02:48:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-11 02:49:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-11 02:50:00,1.653,1.653,1.6528,1.6529,136300000.0
2006-05-11 02:51:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-05-11 02:53:00,1.6532,1.6532,1.653,1.6531,136300000.0
2006-05-11 02:54:00,1.653,1.6532,1.653,1.6531,136300000.0
2006-05-11 02:55:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-05-11 02:56:00,1.6531,1.6538,1.6531,1.6538,136300000.0
2006-05-11 02:57:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-11 02:58:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-05-11 02:59:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-11 03:00:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-11 03:01:00,1.6537,1.6538,1.6537,1.6537,136300000.0
2006-05-11 03:02:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-11 03:03:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-05-11 03:04:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2006-05-11 03:05:00,1.6536,1.6536,1.6534,1.6535,136300000.0
2006-05-11 03:06:00,1.6534,1.6534,1.6526,1.6528,136300000.0
2006-05-11 03:07:00,1.6527,1.6528,1.6524,1.6524,136300000.0
2006-05-11 03:08:00,1.6523,1.6529,1.6523,1.6529,136300000.0
2006-05-11 03:09:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-05-11 03:10:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-05-11 03:11:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-11 03:12:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-11 03:13:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-05-11 03:14:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-05-11 03:15:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2006-05-11 03:16:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-05-11 03:17:00,1.6537,1.6551,1.6537,1.655,136300000.0
2006-05-11 03:18:00,1.6549,1.655,1.6547,1.6547,136300000.0
2006-05-11 03:19:00,1.6546,1.6546,1.6543,1.6546,136300000.0
2006-05-11 03:20:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-05-11 03:21:00,1.6543,1.6543,1.6534,1.6535,136300000.0
2006-05-11 03:22:00,1.6534,1.6534,1.653,1.653,136300000.0
2006-05-11 03:23:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-05-11 03:24:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2006-05-11 03:25:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-11 03:26:00,1.6527,1.6528,1.6524,1.6528,136300000.0
2006-05-11 03:27:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-05-11 03:28:00,1.6528,1.6529,1.6525,1.6529,136300000.0
2006-05-11 03:29:00,1.6533,1.6538,1.6533,1.6538,136300000.0
2006-05-11 03:30:00,1.6537,1.6559,1.6537,1.6554,136300000.0
2006-05-11 03:31:00,1.6531,1.6537,1.653,1.6534,136300000.0
2006-05-11 03:32:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2006-05-11 03:33:00,1.6536,1.6539,1.6535,1.6539,136300000.0
2006-05-11 03:34:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-11 03:35:00,1.6547,1.6548,1.6537,1.6537,136300000.0
2006-05-11 03:36:00,1.6538,1.654,1.6537,1.654,136300000.0
2006-05-11 03:37:00,1.6538,1.6538,1.6531,1.6532,136300000.0
2006-05-11 03:38:00,1.6533,1.6535,1.6529,1.6531,136300000.0
2006-05-11 03:39:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-11 03:40:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2006-05-11 03:41:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-11 03:42:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-05-11 03:43:00,1.653,1.6533,1.653,1.6533,136300000.0
2006-05-11 03:44:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-05-11 03:45:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-11 03:46:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2006-05-11 03:47:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-11 03:49:00,1.6534,1.6538,1.6534,1.6534,136300000.0
2006-05-11 03:50:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-11 03:51:00,1.6536,1.6538,1.6534,1.6534,136300000.0
2006-05-11 03:52:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-11 03:53:00,1.6532,1.6532,1.6524,1.6524,136300000.0
2006-05-11 03:54:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-05-11 03:55:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2006-05-11 03:56:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-05-11 03:57:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-11 03:58:00,1.6523,1.6525,1.6522,1.6525,136300000.0
2006-05-11 03:59:00,1.6526,1.6527,1.6522,1.6522,136300000.0
2006-05-11 04:00:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-05-11 04:01:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-05-11 04:02:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2006-05-11 04:03:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2006-05-11 04:04:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-11 04:05:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-11 04:06:00,1.6522,1.6527,1.6522,1.6524,136300000.0
2006-05-11 04:07:00,1.6526,1.6527,1.6521,1.6521,136300000.0
2006-05-11 04:09:00,1.6519,1.6522,1.6519,1.652,136300000.0
2006-05-11 04:10:00,1.6519,1.652,1.6518,1.6518,136300000.0
2006-05-11 04:11:00,1.6521,1.6524,1.6521,1.6524,136300000.0
2006-05-11 04:13:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-11 04:14:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-05-11 04:15:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-11 04:16:00,1.6526,1.6526,1.6521,1.6523,136300000.0
2006-05-11 04:17:00,1.6528,1.653,1.6527,1.653,136300000.0
2006-05-11 04:18:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2006-05-11 04:19:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-11 04:20:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-11 04:21:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-05-11 04:22:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-11 04:23:00,1.6527,1.6531,1.6527,1.6531,136300000.0
2006-05-11 04:24:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-11 04:25:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-11 04:27:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-05-11 04:28:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-11 04:29:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-11 04:30:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-05-11 04:31:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2006-05-11 04:32:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-11 04:33:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2006-05-11 04:35:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-05-11 04:36:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-11 04:37:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-05-11 04:38:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-05-11 04:39:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2006-05-11 04:40:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-11 04:41:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-05-11 04:42:00,1.653,1.6531,1.653,1.653,136300000.0
2006-05-11 04:43:00,1.6529,1.6529,1.6527,1.6528,136300000.0
2006-05-11 04:44:00,1.6529,1.6529,1.6525,1.6525,136300000.0
2006-05-11 04:45:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-11 04:46:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-11 04:47:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-05-11 04:48:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2006-05-11 04:49:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2006-05-11 04:50:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-11 04:51:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-11 04:52:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-05-11 04:53:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-11 04:54:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-11 04:55:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-11 04:56:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-11 04:58:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-05-11 04:59:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2006-05-11 05:01:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-11 05:02:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-11 05:03:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 05:04:00,1.6521,1.6522,1.652,1.6521,136300000.0
2006-05-11 05:05:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-05-11 05:06:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 05:07:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-11 05:08:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-11 05:09:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-11 05:10:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-11 05:11:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-11 05:12:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-11 05:13:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-05-11 05:14:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2006-05-11 05:15:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 05:16:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 05:17:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 05:18:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-05-11 05:19:00,1.6513,1.6513,1.6507,1.6507,136300000.0
2006-05-11 05:20:00,1.6506,1.6506,1.6501,1.6501,136300000.0
2006-05-11 05:21:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-05-11 05:22:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2006-05-11 05:23:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-11 05:24:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-11 05:25:00,1.6496,1.6496,1.6493,1.6494,136300000.0
2006-05-11 05:26:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-11 05:27:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-05-11 05:28:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-11 05:29:00,1.6496,1.65,1.6496,1.6497,136300000.0
2006-05-11 05:30:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-05-11 05:31:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-11 05:32:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2006-05-11 05:33:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2006-05-11 05:34:00,1.651,1.6511,1.651,1.651,136300000.0
2006-05-11 05:35:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-11 05:36:00,1.6514,1.6515,1.6513,1.6515,136300000.0
2006-05-11 05:37:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2006-05-11 05:38:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-05-11 05:39:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-11 05:40:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-11 05:41:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-11 05:42:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-05-11 05:43:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-11 05:44:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-05-11 05:45:00,1.6528,1.6528,1.6523,1.6524,136300000.0
2006-05-11 05:46:00,1.6523,1.6528,1.6523,1.6526,136300000.0
2006-05-11 05:47:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-11 05:48:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2006-05-11 05:49:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2006-05-11 05:50:00,1.6523,1.6524,1.6522,1.6522,136300000.0
2006-05-11 05:51:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-11 05:52:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-11 05:53:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-05-11 05:54:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2006-05-11 05:55:00,1.6526,1.6528,1.6524,1.6524,136300000.0
2006-05-11 05:56:00,1.6526,1.6532,1.6526,1.6531,136300000.0
2006-05-11 05:57:00,1.6534,1.6534,1.653,1.653,136300000.0
2006-05-11 05:58:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-11 05:59:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-11 06:00:00,1.6531,1.6536,1.6531,1.6535,136300000.0
2006-05-11 06:01:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2006-05-11 06:02:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-05-11 06:03:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2006-05-11 06:04:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-05-11 06:05:00,1.6531,1.6535,1.6531,1.6535,136300000.0
2006-05-11 06:06:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-11 06:07:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-05-11 06:08:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-05-11 06:09:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-05-11 06:10:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-11 06:11:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2006-05-11 06:12:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2006-05-11 06:13:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-11 06:14:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-11 06:15:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-05-11 06:16:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-11 06:17:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-11 06:18:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-11 06:19:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2006-05-11 06:20:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2006-05-11 06:21:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-11 06:22:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-11 06:23:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-05-11 06:24:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2006-05-11 06:25:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-11 06:26:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2006-05-11 06:27:00,1.6539,1.6539,1.6536,1.6536,136300000.0
2006-05-11 06:28:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-05-11 06:29:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-05-11 06:30:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-05-11 06:31:00,1.6532,1.6537,1.6532,1.6534,136300000.0
2006-05-11 06:32:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-11 06:33:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-05-11 06:34:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-11 06:35:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-11 06:36:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-11 06:37:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-11 06:38:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-11 06:39:00,1.6531,1.6534,1.6531,1.6531,136300000.0
2006-05-11 06:40:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-05-11 06:41:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-11 06:42:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-05-11 06:43:00,1.6526,1.6526,1.6521,1.6521,136300000.0
2006-05-11 06:44:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-05-11 06:45:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-05-11 06:46:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-11 06:47:00,1.652,1.652,1.6516,1.6516,136300000.0
2006-05-11 06:48:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-11 06:49:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-05-11 06:50:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-05-11 06:51:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2006-05-11 06:52:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 06:53:00,1.652,1.652,1.6519,1.652,136300000.0
2006-05-11 06:55:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-11 06:56:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-05-11 06:57:00,1.6521,1.6521,1.6515,1.6516,136300000.0
2006-05-11 06:58:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-11 06:59:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-11 07:00:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2006-05-11 07:01:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-11 07:02:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-05-11 07:03:00,1.6519,1.6521,1.6518,1.6518,136300000.0
2006-05-11 07:04:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-11 07:05:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-11 07:06:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-11 07:07:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2006-05-11 07:08:00,1.6515,1.6517,1.6511,1.6512,136300000.0
2006-05-11 07:09:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-05-11 07:10:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-11 07:11:00,1.6514,1.6514,1.6511,1.6514,136300000.0
2006-05-11 07:12:00,1.6513,1.6517,1.6513,1.6516,136300000.0
2006-05-11 07:13:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-11 07:14:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-11 07:15:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2006-05-11 07:16:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-05-11 07:17:00,1.6519,1.6519,1.6514,1.6514,136300000.0
2006-05-11 07:18:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-05-11 07:20:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2006-05-11 07:21:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-11 07:22:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-11 07:23:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-05-11 07:24:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-05-11 07:25:00,1.6514,1.6515,1.6513,1.6515,136300000.0
2006-05-11 07:26:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2006-05-11 07:27:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-05-11 07:28:00,1.652,1.652,1.6516,1.6516,136300000.0
2006-05-11 07:29:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-05-11 07:30:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-11 07:31:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-05-11 07:32:00,1.6518,1.6518,1.6517,1.6518,136300000.0
2006-05-11 07:33:00,1.6517,1.6523,1.6517,1.6517,136300000.0
2006-05-11 07:34:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2006-05-11 07:35:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-11 07:36:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-05-11 07:38:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-11 07:40:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-05-11 07:41:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-05-11 07:42:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-11 07:43:00,1.652,1.6521,1.6517,1.6521,136300000.0
2006-05-11 07:44:00,1.6522,1.6522,1.6518,1.652,136300000.0
2006-05-11 07:45:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-11 07:46:00,1.6516,1.6516,1.6512,1.6512,136300000.0
2006-05-11 07:47:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-05-11 07:48:00,1.652,1.6521,1.6517,1.6519,136300000.0
2006-05-11 07:49:00,1.6518,1.6519,1.6516,1.6516,136300000.0
2006-05-11 07:50:00,1.6518,1.652,1.6518,1.6518,136300000.0
2006-05-11 07:51:00,1.6517,1.6517,1.6514,1.6514,136300000.0
2006-05-11 07:52:00,1.6517,1.6519,1.6517,1.6517,136300000.0
2006-05-11 07:53:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-11 07:54:00,1.6511,1.6511,1.65,1.65,136300000.0
2006-05-11 07:55:00,1.6506,1.6506,1.6501,1.6501,136300000.0
2006-05-11 07:56:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-05-11 07:57:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-05-11 07:58:00,1.6499,1.6501,1.6498,1.6501,136300000.0
2006-05-11 07:59:00,1.6502,1.6505,1.6502,1.6504,136300000.0
2006-05-11 08:00:00,1.6506,1.6507,1.6503,1.6505,136300000.0
2006-05-11 08:01:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-11 08:02:00,1.6501,1.6501,1.6496,1.6496,136300000.0
2006-05-11 08:03:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-05-11 08:04:00,1.6503,1.6508,1.6503,1.6507,136300000.0
2006-05-11 08:05:00,1.651,1.6511,1.6509,1.6511,136300000.0
2006-05-11 08:06:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-05-11 08:07:00,1.6506,1.651,1.6506,1.6508,136300000.0
2006-05-11 08:08:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-05-11 08:09:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2006-05-11 08:10:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-05-11 08:11:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2006-05-11 08:12:00,1.6501,1.6503,1.6501,1.6501,136300000.0
2006-05-11 08:13:00,1.65,1.65,1.6499,1.65,136300000.0
2006-05-11 08:14:00,1.6503,1.6503,1.65,1.6501,136300000.0
2006-05-11 08:15:00,1.65,1.6502,1.6499,1.6499,136300000.0
2006-05-11 08:16:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-05-11 08:17:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-05-11 08:18:00,1.65,1.6502,1.65,1.6501,136300000.0
2006-05-11 08:20:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-11 08:21:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-11 08:22:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-05-11 08:23:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2006-05-11 08:24:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-05-11 08:25:00,1.65,1.6501,1.65,1.65,136300000.0
2006-05-11 08:26:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-05-11 08:27:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-11 08:29:00,1.6507,1.6507,1.6502,1.6504,136300000.0
2006-05-11 08:30:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-05-11 08:31:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-11 08:32:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2006-05-11 08:33:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2006-05-11 08:34:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-05-11 08:35:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2006-05-11 08:36:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-05-11 08:37:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-05-11 08:38:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-05-11 08:39:00,1.651,1.651,1.6507,1.6507,136300000.0
2006-05-11 08:40:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2006-05-11 08:41:00,1.6511,1.6512,1.651,1.6512,136300000.0
2006-05-11 08:42:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-11 08:43:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-05-11 08:44:00,1.6512,1.6513,1.6511,1.6511,136300000.0
2006-05-11 08:45:00,1.6513,1.6516,1.6512,1.6512,136300000.0
2006-05-11 08:46:00,1.651,1.651,1.6505,1.6508,136300000.0
2006-05-11 08:47:00,1.6509,1.651,1.6506,1.6507,136300000.0
2006-05-11 08:48:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-05-11 08:49:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-05-11 08:50:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-05-11 08:51:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-05-11 08:52:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2006-05-11 08:53:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-11 08:54:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-11 08:55:00,1.6505,1.6508,1.6502,1.6502,136300000.0
2006-05-11 08:56:00,1.6501,1.6502,1.6499,1.65,136300000.0
2006-05-11 08:57:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-11 08:58:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-05-11 08:59:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-05-11 09:00:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-05-11 09:01:00,1.6498,1.6498,1.6493,1.6494,136300000.0
2006-05-11 09:02:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-05-11 09:03:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-05-11 09:05:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-11 09:06:00,1.6503,1.6503,1.6493,1.6494,136300000.0
2006-05-11 09:07:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-11 09:08:00,1.6494,1.6497,1.6492,1.6492,136300000.0
2006-05-11 09:09:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-05-11 09:10:00,1.6492,1.6493,1.6489,1.6491,136300000.0
2006-05-11 09:11:00,1.6488,1.649,1.6486,1.649,136300000.0
2006-05-11 09:12:00,1.6491,1.6492,1.6487,1.6488,136300000.0
2006-05-11 09:13:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2006-05-11 09:14:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2006-05-11 09:16:00,1.6487,1.6487,1.648,1.648,136300000.0
2006-05-11 09:17:00,1.6479,1.6479,1.6474,1.6474,136300000.0
2006-05-11 09:18:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2006-05-11 09:19:00,1.6476,1.6478,1.6475,1.6478,136300000.0
2006-05-11 09:20:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2006-05-11 09:21:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-11 09:22:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2006-05-11 09:23:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-05-11 09:24:00,1.6475,1.6478,1.6473,1.6477,136300000.0
2006-05-11 09:25:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-05-11 09:26:00,1.648,1.648,1.648,1.648,136300000.0
2006-05-11 09:27:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2006-05-11 09:28:00,1.6478,1.6481,1.6477,1.6477,136300000.0
2006-05-11 09:29:00,1.6478,1.6478,1.6474,1.6475,136300000.0
2006-05-11 09:30:00,1.6474,1.6478,1.6474,1.6477,136300000.0
2006-05-11 09:31:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2006-05-11 09:32:00,1.6474,1.6476,1.6474,1.6474,136300000.0
2006-05-11 09:33:00,1.6473,1.6473,1.647,1.647,136300000.0
2006-05-11 09:34:00,1.6467,1.6467,1.6465,1.6467,136300000.0
2006-05-11 09:35:00,1.6474,1.6474,1.6469,1.6471,136300000.0
2006-05-11 09:36:00,1.647,1.6473,1.647,1.6472,136300000.0
2006-05-11 09:37:00,1.6473,1.6476,1.6472,1.6473,136300000.0
2006-05-11 09:38:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2006-05-11 09:39:00,1.6468,1.647,1.6467,1.647,136300000.0
2006-05-11 09:40:00,1.6472,1.6476,1.6471,1.6475,136300000.0
2006-05-11 09:41:00,1.6474,1.6475,1.6472,1.6473,136300000.0
2006-05-11 09:42:00,1.6472,1.6473,1.6471,1.6473,136300000.0
2006-05-11 09:43:00,1.6474,1.6477,1.6474,1.6477,136300000.0
2006-05-11 09:44:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2006-05-11 09:45:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-05-11 09:46:00,1.6478,1.6478,1.6473,1.6473,136300000.0
2006-05-11 09:47:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-05-11 09:48:00,1.6473,1.6475,1.6472,1.6475,136300000.0
2006-05-11 09:49:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2006-05-11 09:50:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2006-05-11 09:51:00,1.6476,1.6476,1.6472,1.6472,136300000.0
2006-05-11 09:52:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2006-05-11 09:53:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-05-11 09:54:00,1.6476,1.6476,1.6474,1.6476,136300000.0
2006-05-11 09:55:00,1.6475,1.6478,1.6474,1.6478,136300000.0
2006-05-11 09:56:00,1.6479,1.6483,1.6479,1.6483,136300000.0
2006-05-11 09:57:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2006-05-11 09:58:00,1.6481,1.6481,1.6474,1.6474,136300000.0
2006-05-11 10:00:00,1.6478,1.6478,1.6474,1.6476,136300000.0
2006-05-11 10:01:00,1.6475,1.6476,1.6473,1.6475,136300000.0
2006-05-11 10:02:00,1.6476,1.6477,1.6474,1.6474,136300000.0
2006-05-11 10:03:00,1.6476,1.6479,1.6475,1.6479,136300000.0
2006-05-11 10:04:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2006-05-11 10:05:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2006-05-11 10:06:00,1.6483,1.6485,1.648,1.6483,136300000.0
2006-05-11 10:07:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2006-05-11 10:08:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2006-05-11 10:09:00,1.6484,1.6491,1.6484,1.6491,136300000.0
2006-05-11 10:10:00,1.6493,1.6497,1.6493,1.6497,136300000.0
2006-05-11 10:11:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2006-05-11 10:12:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2006-05-11 10:13:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-11 10:14:00,1.649,1.6491,1.6487,1.6489,136300000.0
2006-05-11 10:15:00,1.6488,1.6488,1.6483,1.6483,136300000.0
2006-05-11 10:16:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2006-05-11 10:17:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-05-11 10:18:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2006-05-11 10:19:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2006-05-11 10:20:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2006-05-11 10:21:00,1.6483,1.6486,1.6483,1.6486,136300000.0
2006-05-11 10:22:00,1.6485,1.6486,1.6483,1.6483,136300000.0
2006-05-11 10:23:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2006-05-11 10:24:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2006-05-11 10:25:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2006-05-11 10:26:00,1.648,1.6481,1.648,1.648,136300000.0
2006-05-11 10:27:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2006-05-11 10:28:00,1.6475,1.6476,1.6472,1.6472,136300000.0
2006-05-11 10:29:00,1.6471,1.6474,1.6471,1.6472,136300000.0
2006-05-11 10:30:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-05-11 10:31:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-05-11 10:32:00,1.6471,1.6471,1.6468,1.6468,136300000.0
2006-05-11 10:33:00,1.6467,1.6469,1.6464,1.6469,136300000.0
2006-05-11 10:34:00,1.6471,1.6471,1.647,1.647,136300000.0
2006-05-11 10:35:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2006-05-11 10:36:00,1.6465,1.6465,1.6462,1.6464,136300000.0
2006-05-11 10:37:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2006-05-11 10:38:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2006-05-11 10:39:00,1.6462,1.6465,1.6462,1.6464,136300000.0
2006-05-11 10:40:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-05-11 10:41:00,1.646,1.646,1.646,1.646,136300000.0
2006-05-11 10:42:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2006-05-11 10:43:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2006-05-11 10:44:00,1.6466,1.6467,1.6466,1.6466,136300000.0
2006-05-11 10:45:00,1.6465,1.6468,1.6465,1.6468,136300000.0
2006-05-11 10:46:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2006-05-11 10:47:00,1.6472,1.6472,1.6468,1.6468,136300000.0
2006-05-11 10:48:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2006-05-11 10:49:00,1.6467,1.6468,1.6466,1.6466,136300000.0
2006-05-11 10:50:00,1.6468,1.6469,1.6466,1.6466,136300000.0
2006-05-11 10:51:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2006-05-11 10:52:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-05-11 10:53:00,1.6465,1.6468,1.6463,1.6464,136300000.0
2006-05-11 10:54:00,1.6463,1.6466,1.6463,1.6466,136300000.0
2006-05-11 10:55:00,1.6469,1.6469,1.6464,1.6464,136300000.0
2006-05-11 10:56:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2006-05-11 10:57:00,1.6464,1.6464,1.646,1.646,136300000.0
2006-05-11 10:58:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2006-05-11 10:59:00,1.646,1.646,1.6457,1.6457,136300000.0
2006-05-11 11:00:00,1.646,1.646,1.6458,1.6458,136300000.0
2006-05-11 11:01:00,1.646,1.6461,1.6458,1.6458,136300000.0
2006-05-11 11:02:00,1.6455,1.6456,1.644,1.6448,136300000.0
2006-05-11 11:03:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2006-05-11 11:04:00,1.6456,1.646,1.6456,1.646,136300000.0
2006-05-11 11:05:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2006-05-11 11:06:00,1.6463,1.6463,1.646,1.6461,136300000.0
2006-05-11 11:07:00,1.646,1.6461,1.6459,1.6461,136300000.0
2006-05-11 11:08:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-11 11:09:00,1.6463,1.6463,1.6457,1.6457,136300000.0
2006-05-11 11:10:00,1.6459,1.6459,1.6456,1.6456,136300000.0
2006-05-11 11:11:00,1.6458,1.6459,1.6457,1.6458,136300000.0
2006-05-11 11:12:00,1.6459,1.6459,1.6458,1.6458,136300000.0
2006-05-11 11:13:00,1.6457,1.6457,1.6456,1.6457,136300000.0
2006-05-11 11:14:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2006-05-11 11:15:00,1.6457,1.6457,1.6455,1.6456,136300000.0
2006-05-11 11:16:00,1.6457,1.6461,1.6457,1.6459,136300000.0
2006-05-11 11:18:00,1.6464,1.6464,1.646,1.646,136300000.0
2006-05-11 11:19:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-05-11 11:20:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2006-05-11 11:21:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-11 11:22:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2006-05-11 11:23:00,1.646,1.646,1.646,1.646,136300000.0
2006-05-11 11:24:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2006-05-11 11:25:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2006-05-11 11:26:00,1.6457,1.6457,1.6454,1.6454,136300000.0
2006-05-11 11:27:00,1.6453,1.6455,1.6452,1.6454,136300000.0
2006-05-11 11:28:00,1.6455,1.6458,1.6453,1.6457,136300000.0
2006-05-11 11:29:00,1.6456,1.6461,1.6456,1.6461,136300000.0
2006-05-11 11:30:00,1.646,1.6463,1.6459,1.6459,136300000.0
2006-05-11 11:31:00,1.6458,1.6459,1.6457,1.6459,136300000.0
2006-05-11 11:32:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2006-05-11 11:34:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-11 11:35:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2006-05-11 11:36:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-11 11:37:00,1.6461,1.6461,1.6457,1.6458,136300000.0
2006-05-11 11:38:00,1.6457,1.6459,1.6456,1.6456,136300000.0
2006-05-11 11:39:00,1.6458,1.6459,1.6457,1.6458,136300000.0
2006-05-11 11:40:00,1.6455,1.6458,1.6455,1.6456,136300000.0
2006-05-11 11:41:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2006-05-11 11:42:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2006-05-11 11:43:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2006-05-11 11:44:00,1.6458,1.646,1.6458,1.646,136300000.0
2006-05-11 11:45:00,1.6459,1.6459,1.6458,1.6458,136300000.0
2006-05-11 11:46:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2006-05-11 11:47:00,1.6464,1.6464,1.6459,1.6459,136300000.0
2006-05-11 11:48:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2006-05-11 11:49:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2006-05-11 11:50:00,1.6463,1.6466,1.6463,1.6466,136300000.0
2006-05-11 11:51:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2006-05-11 11:52:00,1.6466,1.6466,1.6461,1.6461,136300000.0
2006-05-11 11:53:00,1.6459,1.646,1.6459,1.6459,136300000.0
2006-05-11 11:54:00,1.646,1.646,1.6457,1.6458,136300000.0
2006-05-11 11:55:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-05-11 11:56:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-11 11:57:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-11 11:58:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2006-05-11 11:59:00,1.646,1.6461,1.646,1.6461,136300000.0
2006-05-11 12:00:00,1.6462,1.6462,1.646,1.6461,136300000.0
2006-05-11 12:01:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-05-11 12:02:00,1.6465,1.6469,1.6464,1.6469,136300000.0
2006-05-11 12:03:00,1.6468,1.6469,1.6465,1.6468,136300000.0
2006-05-11 12:04:00,1.647,1.6471,1.647,1.647,136300000.0
2006-05-11 12:05:00,1.6469,1.6475,1.6469,1.647,136300000.0
2006-05-11 12:06:00,1.6469,1.6471,1.6467,1.6471,136300000.0
2006-05-11 12:07:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2006-05-11 12:08:00,1.6477,1.6477,1.6475,1.6476,136300000.0
2006-05-11 12:09:00,1.6475,1.6477,1.6474,1.6474,136300000.0
2006-05-11 12:11:00,1.6473,1.6474,1.6472,1.6472,136300000.0
2006-05-11 12:12:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2006-05-11 12:13:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-05-11 12:14:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-05-11 12:15:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-11 12:16:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2006-05-11 12:17:00,1.6474,1.6474,1.6469,1.6469,136300000.0
2006-05-11 12:18:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-05-11 12:19:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-05-11 12:20:00,1.6464,1.6465,1.6463,1.6463,136300000.0
2006-05-11 12:22:00,1.6464,1.6465,1.6462,1.6464,136300000.0
2006-05-11 12:23:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2006-05-11 12:24:00,1.6464,1.6465,1.6462,1.6462,136300000.0
2006-05-11 12:25:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2006-05-11 12:26:00,1.6464,1.6464,1.6461,1.6461,136300000.0
2006-05-11 12:27:00,1.6465,1.6467,1.6464,1.6464,136300000.0
2006-05-11 12:28:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2006-05-11 12:29:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2006-05-11 12:30:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2006-05-11 12:31:00,1.6473,1.6473,1.6471,1.6473,136300000.0
2006-05-11 12:32:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2006-05-11 12:33:00,1.6472,1.6474,1.6472,1.6473,136300000.0
2006-05-11 12:34:00,1.6474,1.6474,1.6471,1.6472,136300000.0
2006-05-11 12:35:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-05-11 12:37:00,1.6474,1.6474,1.6471,1.6471,136300000.0
2006-05-11 12:38:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-05-11 12:39:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-05-11 12:40:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2006-05-11 12:41:00,1.6471,1.6471,1.647,1.647,136300000.0
2006-05-11 12:43:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2006-05-11 12:44:00,1.6473,1.6475,1.6473,1.6474,136300000.0
2006-05-11 12:45:00,1.6473,1.6474,1.6473,1.6473,136300000.0
2006-05-11 12:46:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-05-11 12:47:00,1.647,1.6471,1.647,1.647,136300000.0
2006-05-11 12:48:00,1.6469,1.647,1.6468,1.6468,136300000.0
2006-05-11 12:49:00,1.6471,1.6473,1.6471,1.6472,136300000.0
2006-05-11 12:50:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-05-11 12:51:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-05-11 12:52:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-11 12:53:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-11 12:54:00,1.6478,1.648,1.6478,1.6479,136300000.0
2006-05-11 12:55:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-05-11 12:56:00,1.6482,1.6483,1.648,1.648,136300000.0
2006-05-11 12:57:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2006-05-11 12:58:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-05-11 12:59:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-11 13:00:00,1.6478,1.6478,1.6476,1.6477,136300000.0
2006-05-11 13:01:00,1.6476,1.6481,1.6476,1.6481,136300000.0
2006-05-11 13:02:00,1.648,1.648,1.6477,1.6477,136300000.0
2006-05-11 13:03:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2006-05-11 13:04:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2006-05-11 13:05:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2006-05-11 13:06:00,1.6477,1.6477,1.6474,1.6474,136300000.0
2006-05-11 13:07:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2006-05-11 13:08:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2006-05-11 13:09:00,1.6478,1.648,1.6478,1.648,136300000.0
2006-05-11 13:10:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-05-11 13:11:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-05-11 13:12:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-11 13:13:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2006-05-11 13:14:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2006-05-11 13:15:00,1.6486,1.6487,1.6484,1.6487,136300000.0
2006-05-11 13:16:00,1.6488,1.6488,1.6484,1.6486,136300000.0
2006-05-11 13:17:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2006-05-11 13:18:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2006-05-11 13:19:00,1.6488,1.6492,1.6488,1.6492,136300000.0
2006-05-11 13:20:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2006-05-11 13:21:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-11 13:22:00,1.6494,1.6498,1.6492,1.6498,136300000.0
2006-05-11 13:23:00,1.65,1.6503,1.65,1.6502,136300000.0
2006-05-11 13:24:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-11 13:25:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-05-11 13:26:00,1.6499,1.6499,1.6494,1.6494,136300000.0
2006-05-11 13:27:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-05-11 13:28:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-11 13:29:00,1.6499,1.6499,1.6492,1.6492,136300000.0
2006-05-11 13:30:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2006-05-11 13:31:00,1.6494,1.6495,1.6493,1.6494,136300000.0
2006-05-11 13:32:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-11 13:33:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-05-11 13:34:00,1.6493,1.6496,1.6492,1.6496,136300000.0
2006-05-11 13:35:00,1.6494,1.6495,1.6492,1.6492,136300000.0
2006-05-11 13:36:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-05-11 13:37:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-05-11 13:38:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-11 13:39:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2006-05-11 13:40:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-05-11 13:41:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-05-11 13:42:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-05-11 13:43:00,1.6493,1.6496,1.6493,1.6495,136300000.0
2006-05-11 13:44:00,1.6494,1.6496,1.6492,1.6496,136300000.0
2006-05-11 13:45:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-05-11 13:46:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2006-05-11 13:47:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-05-11 13:48:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-11 13:49:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-05-11 13:50:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-11 13:51:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-05-11 13:52:00,1.6492,1.6493,1.6491,1.6492,136300000.0
2006-05-11 13:53:00,1.6497,1.6497,1.6493,1.6493,136300000.0
2006-05-11 13:54:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-05-11 13:55:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-11 13:56:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-11 13:57:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-05-11 13:58:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-05-11 13:59:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-05-11 14:00:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-05-11 14:01:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-05-11 14:02:00,1.6489,1.649,1.6488,1.6489,136300000.0
2006-05-11 14:03:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2006-05-11 14:04:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2006-05-11 14:05:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2006-05-11 14:06:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-05-11 14:07:00,1.6486,1.6486,1.6482,1.6482,136300000.0
2006-05-11 14:08:00,1.6483,1.6483,1.648,1.648,136300000.0
2006-05-11 14:09:00,1.6481,1.6482,1.6479,1.6482,136300000.0
2006-05-11 14:10:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-05-11 14:11:00,1.6481,1.6484,1.6481,1.6482,136300000.0
2006-05-11 14:12:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-05-11 14:13:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-05-11 14:14:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-05-11 14:15:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-05-11 14:16:00,1.6475,1.6477,1.6471,1.6471,136300000.0
2006-05-11 14:17:00,1.647,1.647,1.6469,1.6469,136300000.0
2006-05-11 14:18:00,1.6468,1.6469,1.6464,1.6464,136300000.0
2006-05-11 14:19:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2006-05-11 14:20:00,1.6468,1.6468,1.6465,1.6466,136300000.0
2006-05-11 14:21:00,1.6468,1.6468,1.6465,1.6465,136300000.0
2006-05-11 14:22:00,1.6464,1.6465,1.6461,1.6461,136300000.0
2006-05-11 14:23:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2006-05-11 14:24:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-05-11 14:25:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2006-05-11 14:26:00,1.6467,1.6467,1.6463,1.6463,136300000.0
2006-05-11 14:27:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2006-05-11 14:28:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-05-11 14:29:00,1.6468,1.6468,1.6464,1.6465,136300000.0
2006-05-11 14:30:00,1.6467,1.6473,1.6464,1.6472,136300000.0
2006-05-11 14:31:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2006-05-11 14:32:00,1.6473,1.6484,1.6473,1.6484,136300000.0
2006-05-11 14:33:00,1.6488,1.6488,1.6481,1.6486,136300000.0
2006-05-11 14:34:00,1.6485,1.649,1.6485,1.6487,136300000.0
2006-05-11 14:35:00,1.6485,1.6489,1.6482,1.6487,136300000.0
2006-05-11 14:36:00,1.6485,1.6485,1.6481,1.6481,136300000.0
2006-05-11 14:37:00,1.6482,1.6482,1.6476,1.6477,136300000.0
2006-05-11 14:38:00,1.6476,1.6481,1.6476,1.648,136300000.0
2006-05-11 14:39:00,1.6481,1.6483,1.6478,1.6478,136300000.0
2006-05-11 14:40:00,1.6479,1.6482,1.6479,1.6479,136300000.0
2006-05-11 14:41:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2006-05-11 14:42:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2006-05-11 14:43:00,1.648,1.648,1.6478,1.6479,136300000.0
2006-05-11 14:44:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-05-11 14:45:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2006-05-11 14:46:00,1.6476,1.6476,1.6471,1.6471,136300000.0
2006-05-11 14:47:00,1.647,1.6474,1.647,1.6474,136300000.0
2006-05-11 14:48:00,1.6473,1.6474,1.6472,1.6473,136300000.0
2006-05-11 14:49:00,1.6477,1.6477,1.6469,1.6471,136300000.0
2006-05-11 14:50:00,1.6473,1.648,1.6473,1.6478,136300000.0
2006-05-11 14:51:00,1.6483,1.6483,1.648,1.648,136300000.0
2006-05-11 14:52:00,1.6481,1.6481,1.6478,1.6479,136300000.0
2006-05-11 14:53:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2006-05-11 14:54:00,1.6476,1.6476,1.6474,1.6475,136300000.0
2006-05-11 14:55:00,1.6474,1.6474,1.647,1.647,136300000.0
2006-05-11 14:56:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2006-05-11 14:57:00,1.6476,1.6479,1.6475,1.6477,136300000.0
2006-05-11 14:58:00,1.6476,1.6476,1.6473,1.6474,136300000.0
2006-05-11 14:59:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-05-11 15:00:00,1.647,1.6471,1.6468,1.6468,136300000.0
2006-05-11 15:01:00,1.6469,1.647,1.6468,1.6469,136300000.0
2006-05-11 15:02:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-05-11 15:03:00,1.6469,1.647,1.6467,1.6467,136300000.0
2006-05-11 15:04:00,1.6468,1.6468,1.6463,1.6463,136300000.0
2006-05-11 15:05:00,1.6466,1.6466,1.6459,1.646,136300000.0
2006-05-11 15:06:00,1.6459,1.6459,1.6454,1.6454,136300000.0
2006-05-11 15:07:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2006-05-11 15:08:00,1.6455,1.646,1.6455,1.6458,136300000.0
2006-05-11 15:09:00,1.6457,1.6458,1.6455,1.6457,136300000.0
2006-05-11 15:10:00,1.6458,1.6458,1.6456,1.6457,136300000.0
2006-05-11 15:11:00,1.6456,1.6457,1.6455,1.6455,136300000.0
2006-05-11 15:12:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2006-05-11 15:13:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2006-05-11 15:14:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2006-05-11 15:15:00,1.6455,1.6455,1.6451,1.6451,136300000.0
2006-05-11 15:16:00,1.6452,1.6452,1.6449,1.6449,136300000.0
2006-05-11 15:17:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2006-05-11 15:18:00,1.6448,1.6451,1.6448,1.6449,136300000.0
2006-05-11 15:19:00,1.6447,1.6447,1.6444,1.6444,136300000.0
2006-05-11 15:20:00,1.6445,1.6445,1.6443,1.6444,136300000.0
2006-05-11 15:21:00,1.6445,1.6445,1.6443,1.6444,136300000.0
2006-05-11 15:22:00,1.6443,1.6444,1.6443,1.6443,136300000.0
2006-05-11 15:23:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2006-05-11 15:24:00,1.6446,1.6452,1.6446,1.6452,136300000.0
2006-05-11 15:26:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2006-05-11 15:27:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2006-05-11 15:28:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2006-05-11 15:29:00,1.6455,1.6455,1.6452,1.6452,136300000.0
2006-05-11 15:30:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2006-05-11 15:32:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2006-05-11 15:34:00,1.6455,1.6455,1.6454,1.6455,136300000.0
2006-05-11 15:35:00,1.6454,1.6454,1.6451,1.6451,136300000.0
2006-05-11 15:36:00,1.6452,1.6453,1.6451,1.6451,136300000.0
2006-05-11 15:37:00,1.645,1.6451,1.645,1.645,136300000.0
2006-05-11 15:38:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2006-05-11 15:39:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2006-05-11 15:40:00,1.6453,1.6454,1.6452,1.6453,136300000.0
2006-05-11 15:41:00,1.6452,1.6453,1.6452,1.6452,136300000.0
2006-05-11 15:42:00,1.6455,1.6455,1.6453,1.6455,136300000.0
2006-05-11 15:43:00,1.6456,1.6457,1.6453,1.6453,136300000.0
2006-05-11 15:44:00,1.6454,1.6459,1.6454,1.6457,136300000.0
2006-05-11 15:45:00,1.6456,1.6458,1.6456,1.6458,136300000.0
2006-05-11 15:46:00,1.646,1.6468,1.646,1.6464,136300000.0
2006-05-11 15:47:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2006-05-11 15:48:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2006-05-11 15:49:00,1.647,1.6472,1.647,1.6472,136300000.0
2006-05-11 15:50:00,1.6473,1.6473,1.6467,1.6467,136300000.0
2006-05-11 15:51:00,1.6466,1.6466,1.6463,1.6464,136300000.0
2006-05-11 15:52:00,1.6466,1.6473,1.6466,1.6469,136300000.0
2006-05-11 15:53:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-05-11 15:54:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-05-11 15:55:00,1.6473,1.6473,1.6466,1.6468,136300000.0
2006-05-11 15:56:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2006-05-11 15:57:00,1.6465,1.6465,1.6463,1.6463,136300000.0
2006-05-11 15:58:00,1.6462,1.6467,1.6461,1.6467,136300000.0
2006-05-11 15:59:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2006-05-11 16:00:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2006-05-11 16:01:00,1.6467,1.6467,1.646,1.646,136300000.0
2006-05-11 16:02:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-05-11 16:03:00,1.6461,1.6464,1.646,1.6464,136300000.0
2006-05-11 16:04:00,1.6465,1.647,1.6463,1.6469,136300000.0
2006-05-11 16:05:00,1.647,1.6473,1.647,1.6473,136300000.0
2006-05-11 16:06:00,1.6477,1.6479,1.6472,1.6472,136300000.0
2006-05-11 16:07:00,1.6473,1.6473,1.647,1.6471,136300000.0
2006-05-11 16:08:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-11 16:09:00,1.6476,1.6478,1.647,1.647,136300000.0
2006-05-11 16:10:00,1.6474,1.6477,1.6471,1.6477,136300000.0
2006-05-11 16:11:00,1.6479,1.6479,1.6475,1.6477,136300000.0
2006-05-11 16:12:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-05-11 16:13:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2006-05-11 16:14:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-05-11 16:15:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2006-05-11 16:16:00,1.6473,1.6473,1.6469,1.647,136300000.0
2006-05-11 16:17:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2006-05-11 16:18:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-05-11 16:19:00,1.6475,1.6476,1.647,1.647,136300000.0
2006-05-11 16:20:00,1.6471,1.6472,1.6469,1.647,136300000.0
2006-05-11 16:21:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2006-05-11 16:22:00,1.6473,1.6474,1.6472,1.6473,136300000.0
2006-05-11 16:23:00,1.6474,1.6474,1.6472,1.6474,136300000.0
2006-05-11 16:24:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-05-11 16:25:00,1.6472,1.6475,1.6472,1.6474,136300000.0
2006-05-11 16:26:00,1.6473,1.6473,1.647,1.6471,136300000.0
2006-05-11 16:27:00,1.6469,1.6471,1.6469,1.647,136300000.0
2006-05-11 16:28:00,1.6468,1.647,1.6468,1.647,136300000.0
2006-05-11 16:29:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-05-11 16:30:00,1.6474,1.6474,1.6472,1.6473,136300000.0
2006-05-11 16:31:00,1.648,1.648,1.6476,1.6476,136300000.0
2006-05-11 16:32:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-05-11 16:33:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-05-11 16:34:00,1.6484,1.6493,1.6484,1.6491,136300000.0
2006-05-11 16:35:00,1.649,1.6492,1.6487,1.6488,136300000.0
2006-05-11 16:36:00,1.6487,1.649,1.6486,1.649,136300000.0
2006-05-11 16:37:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2006-05-11 16:38:00,1.6493,1.6494,1.6488,1.6488,136300000.0
2006-05-11 16:39:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2006-05-11 16:40:00,1.6483,1.649,1.6482,1.649,136300000.0
2006-05-11 16:41:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-05-11 16:42:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2006-05-11 16:43:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2006-05-11 16:44:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-05-11 16:45:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-05-11 16:46:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-05-11 16:47:00,1.6497,1.6502,1.6497,1.6499,136300000.0
2006-05-11 16:48:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-05-11 16:49:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-05-11 16:50:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-05-11 16:51:00,1.6494,1.6495,1.6493,1.6494,136300000.0
2006-05-11 16:52:00,1.6495,1.6495,1.6492,1.6493,136300000.0
2006-05-11 16:53:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-05-11 16:54:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-05-11 16:55:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-11 16:56:00,1.6495,1.6495,1.6492,1.6494,136300000.0
2006-05-11 16:57:00,1.6493,1.6496,1.6491,1.6496,136300000.0
2006-05-11 16:59:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2006-05-11 17:00:00,1.6498,1.6502,1.6498,1.6501,136300000.0
2006-05-11 17:01:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2006-05-11 17:02:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-11 17:03:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-05-11 17:04:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2006-05-11 17:05:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-05-11 17:06:00,1.6502,1.6509,1.6502,1.6506,136300000.0
2006-05-11 17:07:00,1.6505,1.6507,1.6504,1.6507,136300000.0
2006-05-11 17:08:00,1.6505,1.6507,1.6504,1.6507,136300000.0
2006-05-11 17:09:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-05-11 17:10:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-05-11 17:11:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-05-11 17:12:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-05-11 17:13:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-05-11 17:14:00,1.6511,1.6511,1.6507,1.6507,136300000.0
2006-05-11 17:15:00,1.6506,1.6507,1.6503,1.6503,136300000.0
2006-05-11 17:16:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2006-05-11 17:17:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-05-11 17:18:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-05-11 17:19:00,1.6502,1.6504,1.65,1.6504,136300000.0
2006-05-11 17:20:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-11 17:21:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-05-11 17:22:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-05-11 17:23:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-11 17:24:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-05-11 17:25:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-05-11 17:26:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-05-11 17:27:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-11 17:28:00,1.6496,1.6498,1.6495,1.6495,136300000.0
2006-05-11 17:29:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-05-11 17:30:00,1.6497,1.6501,1.6497,1.6501,136300000.0
2006-05-11 17:31:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-05-11 17:32:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-05-11 17:33:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-05-11 17:34:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-05-11 17:35:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2006-05-11 17:36:00,1.6506,1.6509,1.6506,1.6509,136300000.0
2006-05-11 17:37:00,1.651,1.6514,1.6509,1.6514,136300000.0
2006-05-11 17:38:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-05-11 17:39:00,1.651,1.6511,1.6506,1.6506,136300000.0
2006-05-11 17:40:00,1.6507,1.651,1.6504,1.6504,136300000.0
2006-05-11 17:41:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2006-05-11 17:42:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-05-11 17:43:00,1.6505,1.6505,1.6501,1.6501,136300000.0
2006-05-11 17:44:00,1.65,1.65,1.6496,1.6497,136300000.0
2006-05-11 17:45:00,1.6496,1.6502,1.6496,1.6502,136300000.0
2006-05-11 17:46:00,1.6503,1.6508,1.6502,1.6506,136300000.0
2006-05-11 17:47:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-05-11 17:48:00,1.6509,1.6513,1.6509,1.6513,136300000.0
2006-05-11 17:49:00,1.6515,1.6519,1.6515,1.6518,136300000.0
2006-05-11 17:50:00,1.6517,1.6522,1.6517,1.6522,136300000.0
2006-05-11 17:51:00,1.6521,1.6522,1.6519,1.6522,136300000.0
2006-05-11 17:52:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-05-11 17:53:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-05-11 17:54:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-05-11 17:55:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-05-11 17:56:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2006-05-11 17:57:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-05-11 17:58:00,1.6529,1.6533,1.6529,1.653,136300000.0
2006-05-11 17:59:00,1.6529,1.6529,1.651,1.651,136300000.0
2006-05-11 18:00:00,1.6511,1.6511,1.6505,1.6505,136300000.0
2006-05-11 18:01:00,1.6504,1.6505,1.6499,1.6499,136300000.0
2006-05-11 18:02:00,1.6503,1.6503,1.6495,1.6495,136300000.0
2006-05-11 18:03:00,1.6493,1.6501,1.6492,1.6498,136300000.0
2006-05-11 18:04:00,1.6499,1.6499,1.6496,1.6497,136300000.0
2006-05-11 18:05:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-05-11 18:06:00,1.6498,1.6501,1.6498,1.6498,136300000.0
2006-05-11 18:07:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-05-11 18:08:00,1.6499,1.6499,1.6495,1.6496,136300000.0
2006-05-11 18:09:00,1.6495,1.6496,1.6491,1.6492,136300000.0
2006-05-11 18:10:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-05-11 18:11:00,1.6494,1.6503,1.6494,1.6503,136300000.0
2006-05-11 18:12:00,1.6505,1.6515,1.6505,1.6513,136300000.0
2006-05-11 18:13:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-05-11 18:14:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-05-11 18:15:00,1.6517,1.6522,1.6517,1.6522,136300000.0
2006-05-11 18:16:00,1.6524,1.6524,1.652,1.652,136300000.0
2006-05-11 18:17:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-05-11 18:18:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-05-11 18:19:00,1.6516,1.6516,1.6511,1.6511,136300000.0
2006-05-11 18:20:00,1.651,1.6515,1.651,1.6511,136300000.0
2006-05-11 18:21:00,1.6512,1.6516,1.6512,1.6514,136300000.0
2006-05-11 18:22:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2006-05-11 18:23:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-05-11 18:24:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-05-11 18:25:00,1.6515,1.6515,1.6511,1.6511,136300000.0
2006-05-11 18:26:00,1.651,1.651,1.6507,1.651,136300000.0
2006-05-11 18:27:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-11 18:28:00,1.6507,1.6508,1.6504,1.6504,136300000.0
2006-05-11 18:29:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2006-05-11 18:30:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-05-11 18:31:00,1.6507,1.6507,1.6502,1.6504,136300000.0
2006-05-11 18:32:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-05-11 18:33:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-05-11 18:34:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-05-11 18:35:00,1.65,1.65,1.65,1.65,136300000.0
2006-05-11 18:36:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-05-11 18:37:00,1.6497,1.6497,1.6492,1.6494,136300000.0
2006-05-11 18:38:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-05-11 18:39:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-05-11 18:40:00,1.6492,1.6494,1.6491,1.6494,136300000.0
2006-05-11 18:41:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-05-11 18:42:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-05-11 18:43:00,1.6498,1.6503,1.6498,1.6502,136300000.0
2006-05-11 18:44:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-05-11 18:45:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-05-11 18:46:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2006-05-11 18:47:00,1.6509,1.651,1.6509,1.6509,136300000.0
2006-05-11 18:48:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-05-11 18:49:00,1.6508,1.651,1.6506,1.6506,136300000.0
2006-05-11 18:50:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-05-11 18:51:00,1.651,1.651,1.6509,1.651,136300000.0
2006-05-11 18:52:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-11 18:53:00,1.652,1.6521,1.6519,1.6519,136300000.0
2006-05-11 18:54:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-05-11 18:55:00,1.6519,1.6523,1.6519,1.6523,136300000.0
2006-05-11 18:56:00,1.6521,1.6525,1.6521,1.6524,136300000.0
2006-05-11 18:57:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-05-11 18:58:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2006-05-11 18:59:00,1.6532,1.6532,1.6524,1.6524,136300000.0
2006-05-11 19:00:00,1.6526,1.653,1.6526,1.653,136300000.0
2006-05-11 19:01:00,1.6529,1.6529,1.6526,1.6527,136300000.0
2006-05-11 19:02:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-05-11 19:03:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-05-11 19:04:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-11 19:05:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-05-11 19:06:00,1.6529,1.6529,1.6522,1.6522,136300000.0
2006-05-11 19:07:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-05-11 19:08:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2006-05-11 19:09:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-11 19:10:00,1.6526,1.6527,1.6524,1.6527,136300000.0
2006-05-11 19:11:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2006-05-11 19:12:00,1.6523,1.653,1.6523,1.653,136300000.0
2006-05-11 19:13:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-11 19:14:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-05-11 19:15:00,1.6525,1.6525,1.6521,1.6523,136300000.0
2006-05-11 19:16:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-05-11 19:17:00,1.6527,1.6534,1.6527,1.6533,136300000.0
2006-05-11 19:18:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-11 19:19:00,1.6536,1.6536,1.6534,1.6535,136300000.0
2006-05-11 19:20:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2006-05-11 19:21:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-11 19:22:00,1.6532,1.654,1.6532,1.6539,136300000.0
2006-05-11 19:23:00,1.6537,1.654,1.6537,1.6538,136300000.0
2006-05-11 19:24:00,1.654,1.654,1.6539,1.654,136300000.0
2006-05-11 19:25:00,1.6539,1.6541,1.6539,1.654,136300000.0
2006-05-11 19:26:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2006-05-11 19:27:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-11 19:28:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-11 19:29:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-05-11 19:30:00,1.6529,1.6531,1.6528,1.653,136300000.0
2006-05-11 19:31:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2006-05-11 19:32:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-11 19:33:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2006-05-11 19:34:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-05-11 19:35:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-05-11 19:36:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-11 19:37:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-05-11 19:38:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-05-11 19:39:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2006-05-11 19:40:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-05-11 19:41:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 19:42:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-05-11 19:43:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-05-11 19:44:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-05-11 19:45:00,1.6515,1.6515,1.6514,1.6515,136300000.0
2006-05-11 19:46:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-05-11 19:47:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-05-11 19:48:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-05-11 19:49:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2006-05-11 19:50:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2006-05-11 19:51:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-05-11 19:52:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2006-05-11 19:53:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-05-11 19:54:00,1.652,1.6526,1.652,1.6526,136300000.0
2006-05-11 19:55:00,1.653,1.6539,1.653,1.6537,136300000.0
2006-05-11 19:56:00,1.6539,1.6539,1.6537,1.6538,136300000.0
2006-05-11 19:57:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-11 19:58:00,1.6535,1.6535,1.653,1.6531,136300000.0
2006-05-11 19:59:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-05-11 20:00:00,1.6537,1.6537,1.6533,1.6533,136300000.0
2006-05-11 20:01:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-11 20:02:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-11 20:03:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2006-05-11 20:04:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-05-11 20:05:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-05-11 20:06:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2006-05-11 20:07:00,1.6539,1.6539,1.6536,1.6536,136300000.0
2006-05-11 20:08:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-11 20:09:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-11 20:11:00,1.6536,1.6538,1.6536,1.6538,136300000.0
2006-05-11 20:12:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-11 20:13:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2006-05-11 20:14:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-11 20:15:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-11 20:16:00,1.6539,1.654,1.6538,1.6539,136300000.0
2006-05-11 20:17:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-11 20:18:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-05-11 20:19:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-11 20:20:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-11 20:21:00,1.6541,1.6541,1.6539,1.654,136300000.0
2006-05-11 20:22:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-11 20:23:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-11 20:24:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-11 20:25:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-11 20:27:00,1.6539,1.654,1.6539,1.6539,136300000.0
2006-05-11 20:28:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-11 20:29:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-05-11 20:30:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-11 20:31:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-05-11 20:32:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-11 20:33:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2006-05-11 20:34:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-11 20:35:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-05-11 20:36:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2006-05-11 20:37:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-05-11 20:38:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-11 20:39:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-05-11 20:40:00,1.6537,1.6541,1.6537,1.654,136300000.0
2006-05-11 20:41:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-05-11 20:42:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2006-05-11 20:43:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-11 20:44:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-11 20:45:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-05-11 20:46:00,1.6536,1.6537,1.6534,1.6535,136300000.0
2006-05-11 20:48:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-05-11 20:49:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2006-05-11 20:50:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-11 20:51:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-11 20:52:00,1.6533,1.6533,1.653,1.653,136300000.0
2006-05-11 20:53:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-11 20:54:00,1.6531,1.6533,1.653,1.6532,136300000.0
2006-05-11 20:55:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-11 20:56:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-11 20:57:00,1.6531,1.6532,1.653,1.653,136300000.0
2006-05-11 20:58:00,1.6535,1.6536,1.6533,1.6534,136300000.0
2006-05-11 20:59:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-11 21:00:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2006-05-11 21:02:00,1.653,1.6531,1.653,1.653,136300000.0
2006-05-11 21:03:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-11 21:04:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2006-05-11 21:05:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-11 21:06:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-11 21:07:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-11 21:08:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-11 21:09:00,1.6536,1.6536,1.653,1.653,136300000.0
2006-05-11 21:10:00,1.6529,1.653,1.6528,1.653,136300000.0
2006-05-11 21:11:00,1.6531,1.6536,1.6531,1.6532,136300000.0
2006-05-11 21:12:00,1.653,1.6533,1.6529,1.6529,136300000.0
2006-05-11 21:13:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2006-05-11 21:14:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-05-11 21:15:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-11 21:16:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-11 21:17:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-11 21:18:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-05-11 21:21:00,1.6527,1.6527,1.6522,1.6522,136300000.0
2006-05-11 21:22:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-05-11 21:23:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-11 21:24:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-05-11 21:25:00,1.6525,1.6529,1.6525,1.6529,136300000.0
2006-05-11 21:26:00,1.6528,1.6528,1.6526,1.6527,136300000.0
2006-05-11 21:27:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-11 21:28:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-11 21:31:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-05-11 21:32:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-05-11 21:33:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-05-11 21:34:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 21:35:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-05-11 21:36:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-05-11 21:38:00,1.6521,1.6523,1.652,1.6523,136300000.0
2006-05-11 21:39:00,1.6522,1.6522,1.6518,1.6519,136300000.0
2006-05-11 21:40:00,1.652,1.652,1.652,1.652,136300000.0
2006-05-11 21:41:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2006-05-11 21:43:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-11 21:44:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 21:45:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-05-11 21:46:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-05-11 21:47:00,1.652,1.6522,1.6518,1.652,136300000.0
2006-05-11 21:48:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-11 21:49:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-11 21:50:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-11 21:51:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-11 21:52:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-11 21:53:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-05-11 21:54:00,1.6525,1.6525,1.6523,1.6524,136300000.0
2006-05-11 21:55:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2006-05-11 21:56:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-11 21:57:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-11 21:58:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-05-11 21:59:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-11 22:00:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-11 22:01:00,1.653,1.653,1.6527,1.6528,136300000.0
2006-05-11 22:03:00,1.6529,1.6529,1.6526,1.6527,136300000.0
2006-05-11 22:04:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-11 22:05:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-11 22:06:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-11 22:07:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-05-11 22:08:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-05-11 22:10:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-05-11 22:11:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-11 22:12:00,1.6529,1.654,1.6529,1.654,136300000.0
2006-05-11 22:13:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-11 22:14:00,1.6541,1.6544,1.6541,1.6541,136300000.0
2006-05-11 22:15:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-11 22:16:00,1.654,1.6541,1.654,1.654,136300000.0
2006-05-11 22:17:00,1.6539,1.6539,1.6535,1.6535,136300000.0
2006-05-11 22:18:00,1.6534,1.654,1.6534,1.6538,136300000.0
2006-05-11 22:19:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-11 22:20:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-05-11 22:21:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-11 22:22:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-11 22:23:00,1.6539,1.6539,1.6536,1.6536,136300000.0
2006-05-11 22:24:00,1.6534,1.6536,1.6533,1.6535,136300000.0
2006-05-11 22:25:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-05-11 22:26:00,1.6533,1.6535,1.6533,1.6533,136300000.0
2006-05-11 22:27:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-11 22:28:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-05-11 22:29:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-11 22:30:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-05-11 22:31:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-05-11 22:32:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-05-11 22:33:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-11 22:34:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2006-05-11 22:35:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-05-11 22:36:00,1.6529,1.6534,1.6529,1.6534,136300000.0
2006-05-11 22:37:00,1.6535,1.654,1.6534,1.6537,136300000.0
2006-05-11 22:38:00,1.6538,1.6542,1.6538,1.6541,136300000.0
2006-05-11 22:39:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-11 22:40:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-05-11 22:41:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2006-05-11 22:42:00,1.6541,1.6543,1.654,1.654,136300000.0
2006-05-11 22:43:00,1.6541,1.6544,1.6541,1.6544,136300000.0
2006-05-11 22:44:00,1.6543,1.6543,1.6542,1.6543,136300000.0
2006-05-11 22:45:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-05-11 22:46:00,1.6541,1.6543,1.6541,1.6542,136300000.0
2006-05-11 22:47:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-11 22:48:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-11 22:49:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-05-11 22:50:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-11 22:51:00,1.6541,1.6541,1.6538,1.6538,136300000.0
2006-05-11 22:52:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-05-11 22:53:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-11 22:54:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-05-11 22:55:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2006-05-11 22:56:00,1.6534,1.6538,1.6534,1.6535,136300000.0
2006-05-11 22:57:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-05-11 22:59:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2006-05-11 23:00:00,1.654,1.654,1.6537,1.6537,136300000.0
2006-05-11 23:01:00,1.6536,1.6538,1.6535,1.6538,136300000.0
2006-05-11 23:02:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-11 23:03:00,1.6539,1.6539,1.6537,1.6539,136300000.0
2006-05-11 23:04:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2006-05-11 23:05:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-11 23:06:00,1.6544,1.6544,1.6541,1.6541,136300000.0
2006-05-11 23:07:00,1.6537,1.6542,1.6537,1.654,136300000.0
2006-05-11 23:08:00,1.6541,1.6541,1.654,1.6541,136300000.0
2006-05-11 23:09:00,1.654,1.6542,1.654,1.6541,136300000.0
2006-05-11 23:10:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-11 23:11:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-11 23:12:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-05-11 23:13:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2006-05-11 23:14:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-05-11 23:15:00,1.6542,1.6546,1.6542,1.6543,136300000.0
2006-05-11 23:16:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-05-11 23:17:00,1.6541,1.6541,1.6538,1.6538,136300000.0
2006-05-11 23:19:00,1.6536,1.6536,1.6533,1.6533,136300000.0
2006-05-11 23:20:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-11 23:21:00,1.6536,1.6542,1.6536,1.6536,136300000.0
2006-05-11 23:22:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-11 23:23:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2006-05-11 23:24:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-05-11 23:25:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-05-11 23:26:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2006-05-11 23:27:00,1.654,1.654,1.6537,1.6537,136300000.0
2006-05-11 23:28:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-11 23:29:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-11 23:30:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2006-05-11 23:31:00,1.654,1.654,1.6538,1.6539,136300000.0
2006-05-11 23:32:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-11 23:33:00,1.654,1.654,1.6538,1.6539,136300000.0
2006-05-11 23:34:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-11 23:35:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2006-05-11 23:36:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-05-11 23:37:00,1.6537,1.6538,1.6537,1.6537,136300000.0
2006-05-11 23:38:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-11 23:39:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-11 23:41:00,1.654,1.654,1.6539,1.654,136300000.0
2006-05-11 23:45:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-11 23:46:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-11 23:47:00,1.6545,1.6545,1.6542,1.6544,136300000.0
2006-05-11 23:48:00,1.6543,1.6543,1.654,1.654,136300000.0
2006-05-11 23:49:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-11 23:50:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-05-11 23:51:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-05-11 23:52:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-11 23:53:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-05-11 23:56:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-05-11 23:57:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-05-11 23:58:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-05-12 00:00:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-05-12 00:01:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-05-12 00:02:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2006-05-12 00:03:00,1.6548,1.6548,1.6546,1.6547,136300000.0
2006-05-12 00:04:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-05-12 00:05:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-05-12 00:06:00,1.6545,1.6545,1.6542,1.6542,136300000.0
2006-05-12 00:07:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-12 00:08:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-05-12 00:09:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2006-05-12 00:10:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-05-12 00:11:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-05-12 00:12:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-05-12 00:13:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-05-12 00:14:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-05-12 00:15:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-05-12 00:16:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-05-12 00:17:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-05-12 00:18:00,1.6548,1.655,1.6548,1.6549,136300000.0
2006-05-12 00:19:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-05-12 00:20:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-05-12 00:21:00,1.6545,1.6549,1.6544,1.6548,136300000.0
2006-05-12 00:22:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-05-12 00:23:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-05-12 00:24:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-05-12 00:25:00,1.6552,1.6552,1.6548,1.6548,136300000.0
2006-05-12 00:26:00,1.655,1.655,1.6548,1.6549,136300000.0
2006-05-12 00:27:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-05-12 00:28:00,1.6546,1.6548,1.6541,1.6541,136300000.0
2006-05-12 00:30:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-05-12 00:31:00,1.6543,1.6543,1.6539,1.6539,136300000.0
2006-05-12 00:32:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2006-05-12 00:33:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-05-12 00:34:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2006-05-12 00:35:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-12 00:36:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2006-05-12 00:38:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-12 00:39:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2006-05-12 00:40:00,1.6538,1.654,1.6537,1.6537,136300000.0
2006-05-12 00:41:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2006-05-12 00:42:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2006-05-12 00:43:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2006-05-12 00:44:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-05-12 00:45:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-05-12 00:46:00,1.6539,1.654,1.6539,1.6539,136300000.0
2006-05-12 00:47:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-05-12 00:48:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 00:49:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-05-12 00:50:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 00:51:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-12 00:52:00,1.6539,1.654,1.6539,1.6539,136300000.0
2006-05-12 00:53:00,1.654,1.654,1.6539,1.654,136300000.0
2006-05-12 00:54:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 00:55:00,1.654,1.6542,1.6538,1.6542,136300000.0
2006-05-12 00:56:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-05-12 00:57:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2006-05-12 00:59:00,1.6543,1.6551,1.6543,1.6551,136300000.0
2006-05-12 01:00:00,1.655,1.655,1.6547,1.6548,136300000.0
2006-05-12 01:01:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-05-12 01:02:00,1.655,1.6551,1.6548,1.6551,136300000.0
2006-05-12 01:03:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2006-05-12 01:04:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-05-12 01:05:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-05-12 01:06:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-05-12 01:07:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2006-05-12 01:09:00,1.6549,1.6549,1.6544,1.6546,136300000.0
2006-05-12 01:10:00,1.6545,1.6545,1.6542,1.6542,136300000.0
2006-05-12 01:11:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-05-12 01:12:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-05-12 01:13:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-05-12 01:14:00,1.6541,1.6541,1.6538,1.6538,136300000.0
2006-05-12 01:15:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 01:16:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-12 01:17:00,1.6544,1.6544,1.6539,1.6539,136300000.0
2006-05-12 01:18:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-12 01:19:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2006-05-12 01:20:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 01:21:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-12 01:22:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2006-05-12 01:23:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-12 01:24:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-12 01:25:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-05-12 01:26:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-12 01:27:00,1.654,1.654,1.6537,1.6537,136300000.0
2006-05-12 01:28:00,1.6536,1.6537,1.6533,1.6533,136300000.0
2006-05-12 01:29:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2006-05-12 01:30:00,1.6534,1.6534,1.6531,1.6533,136300000.0
2006-05-12 01:31:00,1.6532,1.6532,1.6528,1.6531,136300000.0
2006-05-12 01:32:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2006-05-12 01:33:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-05-12 01:34:00,1.653,1.6531,1.6522,1.6522,136300000.0
2006-05-12 01:35:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2006-05-12 01:36:00,1.653,1.653,1.6526,1.6528,136300000.0
2006-05-12 01:37:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-05-12 01:38:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-12 01:39:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-05-12 01:40:00,1.6534,1.6534,1.6531,1.6534,136300000.0
2006-05-12 01:41:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2006-05-12 01:42:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-12 01:43:00,1.6539,1.6543,1.6539,1.6543,136300000.0
2006-05-12 01:44:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2006-05-12 01:45:00,1.6539,1.6542,1.6539,1.6541,136300000.0
2006-05-12 01:46:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-12 01:47:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-12 01:48:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 01:49:00,1.6542,1.6544,1.6541,1.6544,136300000.0
2006-05-12 01:50:00,1.6543,1.6543,1.6542,1.6543,136300000.0
2006-05-12 01:51:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 01:52:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-12 01:53:00,1.6537,1.654,1.6537,1.654,136300000.0
2006-05-12 01:56:00,1.6541,1.6542,1.654,1.654,136300000.0
2006-05-12 01:57:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-12 01:58:00,1.6537,1.6538,1.6537,1.6537,136300000.0
2006-05-12 01:59:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-05-12 02:00:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-12 02:01:00,1.6539,1.654,1.6534,1.6535,136300000.0
2006-05-12 02:02:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 02:03:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-05-12 02:04:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-05-12 02:05:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-05-12 02:06:00,1.6548,1.6551,1.6547,1.6551,136300000.0
2006-05-12 02:07:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-05-12 02:08:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2006-05-12 02:09:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-05-12 02:10:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-05-12 02:11:00,1.6555,1.6555,1.655,1.655,136300000.0
2006-05-12 02:12:00,1.6552,1.6553,1.6552,1.6552,136300000.0
2006-05-12 02:13:00,1.6555,1.6558,1.6553,1.6553,136300000.0
2006-05-12 02:14:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2006-05-12 02:15:00,1.6559,1.656,1.6554,1.6554,136300000.0
2006-05-12 02:16:00,1.655,1.655,1.655,1.655,136300000.0
2006-05-12 02:17:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-05-12 02:18:00,1.655,1.6553,1.6549,1.6551,136300000.0
2006-05-12 02:19:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-05-12 02:20:00,1.655,1.655,1.655,1.655,136300000.0
2006-05-12 02:21:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-05-12 02:22:00,1.6546,1.6546,1.6543,1.6545,136300000.0
2006-05-12 02:23:00,1.6546,1.6546,1.6543,1.6545,136300000.0
2006-05-12 02:24:00,1.6546,1.6546,1.6543,1.6544,136300000.0
2006-05-12 02:25:00,1.6545,1.6545,1.6542,1.6542,136300000.0
2006-05-12 02:26:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 02:27:00,1.6538,1.6538,1.6532,1.6532,136300000.0
2006-05-12 02:28:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2006-05-12 02:29:00,1.653,1.6532,1.6529,1.6529,136300000.0
2006-05-12 02:30:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2006-05-12 02:31:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-12 02:32:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-12 02:33:00,1.6529,1.653,1.6526,1.6526,136300000.0
2006-05-12 02:34:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-05-12 02:35:00,1.6529,1.653,1.6526,1.6527,136300000.0
2006-05-12 02:36:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-12 02:37:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-12 02:38:00,1.653,1.6532,1.653,1.653,136300000.0
2006-05-12 02:39:00,1.6529,1.6529,1.6525,1.6525,136300000.0
2006-05-12 02:40:00,1.6529,1.6529,1.6525,1.6525,136300000.0
2006-05-12 02:41:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2006-05-12 02:42:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-05-12 02:43:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-05-12 02:44:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2006-05-12 02:45:00,1.6518,1.6519,1.6517,1.6519,136300000.0
2006-05-12 02:46:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2006-05-12 02:47:00,1.6521,1.6521,1.6517,1.652,136300000.0
2006-05-12 02:48:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-05-12 02:50:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-05-12 02:51:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-05-12 02:52:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-12 02:53:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-12 02:54:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-12 02:55:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-12 02:56:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-05-12 02:57:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-05-12 02:58:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-12 02:59:00,1.6531,1.6531,1.6527,1.6527,136300000.0
2006-05-12 03:00:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-05-12 03:01:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-05-12 03:02:00,1.6528,1.6533,1.6527,1.6533,136300000.0
2006-05-12 03:03:00,1.6532,1.6533,1.653,1.653,136300000.0
2006-05-12 03:04:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2006-05-12 03:06:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-12 03:07:00,1.6537,1.6537,1.6533,1.6534,136300000.0
2006-05-12 03:08:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-05-12 03:09:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2006-05-12 03:10:00,1.6538,1.654,1.6536,1.6536,136300000.0
2006-05-12 03:11:00,1.6534,1.6538,1.6534,1.6536,136300000.0
2006-05-12 03:12:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2006-05-12 03:13:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-05-12 03:14:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-12 03:15:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2006-05-12 03:16:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2006-05-12 03:17:00,1.654,1.654,1.6537,1.6537,136300000.0
2006-05-12 03:18:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2006-05-12 03:19:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-12 03:20:00,1.6537,1.6541,1.6537,1.654,136300000.0
2006-05-12 03:22:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2006-05-12 03:23:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-05-12 03:25:00,1.6543,1.6544,1.6541,1.6541,136300000.0
2006-05-12 03:26:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-12 03:28:00,1.654,1.6541,1.654,1.654,136300000.0
2006-05-12 03:29:00,1.6539,1.6539,1.6535,1.6535,136300000.0
2006-05-12 03:30:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-05-12 03:31:00,1.6534,1.6534,1.653,1.653,136300000.0
2006-05-12 03:32:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-05-12 03:33:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2006-05-12 03:34:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-12 03:35:00,1.653,1.653,1.6528,1.6529,136300000.0
2006-05-12 03:36:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-12 03:37:00,1.6529,1.6531,1.6529,1.6529,136300000.0
2006-05-12 03:38:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-05-12 03:39:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-05-12 03:40:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-12 03:41:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-12 03:42:00,1.6527,1.6527,1.6524,1.6527,136300000.0
2006-05-12 03:43:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-05-12 03:44:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-05-12 03:45:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-12 03:47:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-12 03:49:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-05-12 03:50:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-05-12 03:51:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-05-12 03:52:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2006-05-12 03:53:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-05-12 03:54:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-12 03:56:00,1.6528,1.653,1.6528,1.6529,136300000.0
2006-05-12 03:58:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-05-12 03:59:00,1.6529,1.6533,1.6529,1.6533,136300000.0
2006-05-12 04:00:00,1.6536,1.6536,1.6533,1.6533,136300000.0
2006-05-12 04:01:00,1.6534,1.6534,1.653,1.653,136300000.0
2006-05-12 04:02:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-05-12 04:03:00,1.6533,1.6533,1.653,1.653,136300000.0
2006-05-12 04:04:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-05-12 04:05:00,1.6531,1.6533,1.653,1.653,136300000.0
2006-05-12 04:06:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-05-12 04:07:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-05-12 04:08:00,1.6531,1.6531,1.6528,1.6529,136300000.0
2006-05-12 04:09:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-05-12 04:10:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-05-12 04:11:00,1.653,1.6532,1.653,1.653,136300000.0
2006-05-12 04:12:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-05-12 04:13:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-05-12 04:14:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-12 04:15:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-05-12 04:16:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-12 04:17:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-12 04:18:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-12 04:19:00,1.6532,1.6532,1.653,1.6532,136300000.0
2006-05-12 04:20:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-12 04:21:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-05-12 04:22:00,1.653,1.653,1.653,1.653,136300000.0
2006-05-12 04:23:00,1.6531,1.6532,1.653,1.6532,136300000.0
2006-05-12 04:24:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2006-05-12 04:25:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2006-05-12 04:26:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-05-12 04:27:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-12 04:28:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-05-12 04:29:00,1.6529,1.6533,1.6529,1.6533,136300000.0
2006-05-12 04:30:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-05-12 04:31:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-05-12 04:32:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-05-12 04:33:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-12 04:34:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-05-12 04:35:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-05-12 04:36:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-05-12 04:37:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2006-05-12 04:38:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-05-12 04:39:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-05-12 04:40:00,1.654,1.654,1.6538,1.6539,136300000.0
2006-05-12 04:41:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2006-05-12 04:42:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-05-12 04:43:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-05-12 04:44:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-05-12 04:45:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-05-12 04:46:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2006-05-12 04:47:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-05-12 04:49:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-12 04:50:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2006-05-12 04:51:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-05-12 04:52:00,1.6539,1.654,1.6537,1.654,136300000.0
2006-05-12 04:53:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-12 04:54:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-05-12 04:56:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 04:57:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 04:58:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 04:59:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 05:00:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-05-12 05:01:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-12 05:02:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 05:03:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-12 05:04:00,1.6538,1.6542,1.6538,1.6541,136300000.0
2006-05-12 05:06:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-12 05:07:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-12 05:08:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 05:09:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-05-12 05:10:00,1.654,1.6541,1.654,1.6541,136300000.0
2006-05-12 05:11:00,1.654,1.6541,1.654,1.6541,136300000.0
2006-05-12 05:12:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 05:13:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 05:14:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2006-05-12 05:15:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 05:16:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 05:17:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-05-12 05:18:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2006-05-12 05:19:00,1.654,1.6541,1.654,1.654,136300000.0
2006-05-12 05:21:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 05:22:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 05:24:00,1.6539,1.654,1.6539,1.6539,136300000.0
2006-05-12 05:25:00,1.6538,1.6539,1.6538,1.6538,136300000.0
2006-05-12 05:26:00,1.654,1.654,1.6538,1.6539,136300000.0
2006-05-12 05:27:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2006-05-12 05:28:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 05:29:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-12 05:31:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 05:32:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 05:33:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 05:34:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-05-12 05:35:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 05:36:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-12 05:37:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2006-05-12 05:38:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-05-12 05:39:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-05-12 05:40:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-05-12 05:41:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-05-12 05:42:00,1.6545,1.6545,1.6543,1.6545,136300000.0
2006-05-12 05:43:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2006-05-12 05:44:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-05-12 05:45:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2006-05-12 05:46:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-05-12 05:47:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 05:48:00,1.6539,1.6542,1.6539,1.6541,136300000.0
2006-05-12 05:49:00,1.654,1.654,1.6539,1.654,136300000.0
2006-05-12 05:50:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-12 05:51:00,1.6543,1.6544,1.654,1.6542,136300000.0
2006-05-12 05:52:00,1.6543,1.6543,1.6539,1.6539,136300000.0
2006-05-12 05:54:00,1.654,1.6541,1.654,1.6541,136300000.0
2006-05-12 05:55:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-05-12 05:56:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-05-12 05:57:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-05-12 05:58:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-05-12 05:59:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2006-05-12 06:00:00,1.6541,1.6543,1.6541,1.6542,136300000.0
2006-05-12 06:01:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-05-12 06:02:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2006-05-12 06:03:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 06:04:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 06:05:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2006-05-12 06:06:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-05-12 06:07:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-12 06:08:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-05-12 06:09:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 06:10:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-05-12 06:11:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-05-12 06:12:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 06:13:00,1.6542,1.6547,1.6542,1.6547,136300000.0
2006-05-12 06:14:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-05-12 06:15:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-05-12 06:16:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-05-12 06:17:00,1.6547,1.6548,1.6544,1.6547,136300000.0
2006-05-12 06:19:00,1.6549,1.655,1.6548,1.655,136300000.0
2006-05-12 06:20:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-05-12 06:21:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-05-12 06:22:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-05-12 06:23:00,1.6546,1.6546,1.6542,1.6543,136300000.0
2006-05-12 06:24:00,1.6542,1.6543,1.6541,1.6543,136300000.0
2006-05-12 06:25:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-12 06:26:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-05-12 06:27:00,1.654,1.654,1.654,1.654,136300000.0
2006-05-12 06:28:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 06:29:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2006-05-12 06:30:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-05-12 06:31:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-05-12 06:32:00,1.6542,1.6542,1.654,1.6541,136300000.0
2006-05-12 06:33:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-05-12 06:34:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-05-12 06:35:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-05-12 06:36:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-05-12 06:37:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-05-12 06:38:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-05-12 06:39:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2006-05-12 06:40:00,1.6548,1.6548,1.6543,1.6543,136300000.0
2006-05-12 06:41:00,1.6542,1.6544,1.6541,1.6543,136300000.0
2006-05-12 06:43:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-05-12 06:44:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-05-12 06:45:00,1.6543,1.6547,1.6543,1.6547,136300000.0
2006-05-12 06:46:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-05-12 06:47:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2006-05-12 06:48:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-05-12 06:49:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-05-12 06:50:00,1.6545,1.6545,1.6544,1.6545,136300000.0
2006-05-12 06:51:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-05-12 06:52:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-05-12 06:53:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2006-05-12 06:54:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-05-12 06:55:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-05-12 06:56:00,1.6551,1.6551,1.6547,1.6549,136300000.0
2006-05-12 06:57:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-05-12 06:58:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-05-12 06:59:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-05-12 07:00:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-05-12 07:01:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-05-12 07:02:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-05-12 07:03:00,1.6553,1.6553,1.6549,1.655,136300000.0
2006-05-12 07:04:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-05-12 07:05:00,1.6552,1.6553,1.6549,1.6549,136300000.0
2006-05-12 07:06:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-05-12 07:07:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-05-12 07:08:00,1.6552,1.6554,1.6551,1.6553,136300000.0
2006-05-12 07:09:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-05-12 07:10:00,1.6554,1.6554,1.6551,1.6552,136300000.0
2006-05-12 07:11:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-05-12 07:12:00,1.6549,1.655,1.6548,1.655,136300000.0
2006-05-12 07:13:00,1.6549,1.6551,1.6548,1.6551,136300000.0
2006-05-12 07:14:00,1.655,1.655,1.655,1.655,136300000.0
2006-05-12 07:15:00,1.6549,1.655,1.6548,1.655,136300000.0
2006-05-12 07:16:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-05-12 07:17:00,1.6553,1.6553,1.6549,1.6549,136300000.0
2006-05-12 07:18:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-05-12 07:19:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-05-12 07:20:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-05-12 07:21:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-05-12 07:22:00,1.6554,1.6556,1.6552,1.6552,136300000.0
2006-05-12 07:23:00,1.6556,1.6556,1.6554,1.6556,136300000.0
2006-05-12 07:24:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-05-12 07:25:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2006-05-12 07:26:00,1.6554,1.6556,1.6554,1.6555,136300000.0
2006-05-12 07:27:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-05-12 07:28:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2006-05-12 07:29:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2006-05-12 07:30:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2006-05-12 07:31:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-05-12 07:32:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-05-12 07:33:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-05-12 07:34:00,1.6554,1.6554,1.6552,1.6554,136300000.0
2006-05-12 07:35:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2006-05-12 07:36:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2006-05-12 07:37:00,1.6552,1.6554,1.6552,1.6552,136300000.0
2006-05-12 07:39:00,1.6551,1.6553,1.6551,1.6552,136300000.0
2006-05-12 07:40:00,1.6556,1.6556,1.6547,1.6547,136300000.0
2006-05-12 07:41:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-05-12 07:42:00,1.655,1.655,1.655,1.655,136300000.0
2006-05-12 07:43:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-05-12 07:44:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-05-12 07:45:00,1.6553,1.6557,1.6553,1.6557,136300000.0
2006-05-12 07:46:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-05-12 07:47:00,1.6562,1.6562,1.6557,1.6559,136300000.0
2006-05-12 07:48:00,1.6558,1.6561,1.6557,1.656,136300000.0
2006-05-12 07:49:00,1.6561,1.6562,1.6553,1.6559,136300000.0
2006-05-12 07:50:00,1.656,1.656,1.6559,1.656,136300000.0
2006-05-12 07:51:00,1.6559,1.656,1.6557,1.6557,136300000.0
2006-05-12 07:52:00,1.6556,1.6557,1.6552,1.6557,136300000.0
2006-05-12 07:53:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-05-12 07:54:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-05-12 07:55:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2006-05-12 07:56:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-05-12 07:58:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-05-12 07:59:00,1.6558,1.656,1.6558,1.656,136300000.0
2006-05-12 08:00:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-05-12 08:01:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-05-12 08:02:00,1.6554,1.6554,1.6551,1.6552,136300000.0
2006-05-12 08:03:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-05-12 08:04:00,1.6554,1.6558,1.6554,1.6555,136300000.0
2006-05-12 08:05:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-05-12 08:06:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-05-12 08:07:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-05-12 08:09:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2006-05-12 08:10:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-05-12 08:11:00,1.656,1.656,1.656,1.656,136300000.0
2006-05-12 08:12:00,1.6561,1.6564,1.656,1.6562,136300000.0
2006-05-12 08:13:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-05-12 08:14:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-05-12 08:15:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-05-12 08:16:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-05-12 08:17:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-05-12 08:18:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-05-12 08:19:00,1.657,1.6571,1.657,1.657,136300000.0
2006-05-12 08:20:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2006-05-12 08:21:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-05-12 08:23:00,1.6571,1.6571,1.6567,1.6567,136300000.0
2006-05-12 08:24:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-05-12 08:25:00,1.6568,1.657,1.6568,1.657,136300000.0
2006-05-12 08:26:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-05-12 08:27:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-05-12 08:28:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-05-12 08:29:00,1.6568,1.6577,1.6568,1.6573,136300000.0
2006-05-12 08:30:00,1.6579,1.6579,1.6572,1.6574,136300000.0
2006-05-12 08:31:00,1.6572,1.6573,1.6568,1.6569,136300000.0
2006-05-12 08:32:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-05-12 08:33:00,1.6567,1.6568,1.6564,1.6564,136300000.0
2006-05-12 08:34:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2006-05-12 08:35:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-05-12 08:36:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-05-12 08:37:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2006-05-12 08:38:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-05-12 08:39:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-05-12 08:40:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-05-12 08:41:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-05-12 08:42:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-05-12 08:43:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-05-12 08:44:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-05-12 08:45:00,1.6562,1.6567,1.6562,1.6565,136300000.0
2006-05-12 08:46:00,1.6566,1.6572,1.6566,1.6572,136300000.0
2006-05-12 08:47:00,1.6579,1.6579,1.6572,1.6573,136300000.0
2006-05-12 08:48:00,1.6571,1.6573,1.6571,1.6571,136300000.0
2006-05-12 08:49:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-05-12 08:50:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-05-12 08:51:00,1.6575,1.6581,1.6575,1.658,136300000.0
2006-05-12 08:52:00,1.6579,1.6579,1.6572,1.6574,136300000.0
2006-05-12 08:53:00,1.6576,1.6578,1.6575,1.6575,136300000.0
2006-05-12 08:54:00,1.6576,1.6576,1.6573,1.6573,136300000.0
2006-05-12 08:55:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-05-12 08:56:00,1.6571,1.6573,1.657,1.6573,136300000.0
2006-05-12 08:57:00,1.6572,1.6573,1.657,1.657,136300000.0
2006-05-12 08:58:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-05-12 08:59:00,1.657,1.6571,1.657,1.657,136300000.0
2006-05-12 09:00:00,1.6572,1.6572,1.6569,1.657,136300000.0
2006-05-12 09:01:00,1.6571,1.6577,1.657,1.6572,136300000.0
2006-05-12 09:03:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2006-05-12 09:04:00,1.658,1.658,1.6574,1.6574,136300000.0
2006-05-12 09:05:00,1.6578,1.6579,1.6577,1.6577,136300000.0
2006-05-12 09:06:00,1.6576,1.6578,1.6572,1.6573,136300000.0
2006-05-12 09:07:00,1.6572,1.6573,1.6568,1.6569,136300000.0
2006-05-12 09:08:00,1.6568,1.657,1.6568,1.6569,136300000.0
2006-05-12 09:09:00,1.657,1.657,1.6564,1.6567,136300000.0
2006-05-12 09:10:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-05-12 09:11:00,1.6569,1.6569,1.6567,1.6568,136300000.0
2006-05-12 09:12:00,1.6567,1.6573,1.6567,1.6573,136300000.0
2006-05-12 09:13:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-05-12 09:14:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2006-05-12 09:15:00,1.6578,1.658,1.6576,1.6576,136300000.0
2006-05-12 09:16:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2006-05-12 09:17:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2006-05-12 09:18:00,1.658,1.658,1.6579,1.658,136300000.0
2006-05-12 09:19:00,1.6579,1.6582,1.6579,1.658,136300000.0
2006-05-12 09:20:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2006-05-12 09:21:00,1.6585,1.6591,1.6585,1.6587,136300000.0
2006-05-12 09:22:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2006-05-12 09:23:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-05-12 09:24:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-05-12 09:25:00,1.6586,1.6589,1.6585,1.6587,136300000.0
2006-05-12 09:26:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2006-05-12 09:27:00,1.6584,1.6592,1.6584,1.6592,136300000.0
2006-05-12 09:28:00,1.6594,1.6594,1.659,1.6591,136300000.0
2006-05-12 09:29:00,1.659,1.659,1.6585,1.6585,136300000.0
2006-05-12 09:30:00,1.659,1.659,1.6585,1.6585,136300000.0
2006-05-12 09:31:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-05-12 09:32:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2006-05-12 09:33:00,1.6585,1.6593,1.6585,1.6592,136300000.0
2006-05-12 09:34:00,1.6594,1.6594,1.6591,1.6594,136300000.0
2006-05-12 09:35:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-05-12 09:36:00,1.6592,1.6592,1.6587,1.6587,136300000.0
2006-05-12 09:37:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-05-12 09:38:00,1.6595,1.6595,1.6588,1.6588,136300000.0
2006-05-12 09:39:00,1.6587,1.6588,1.658,1.658,136300000.0
2006-05-12 09:40:00,1.6579,1.6583,1.6579,1.658,136300000.0
2006-05-12 09:41:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2006-05-12 09:42:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2006-05-12 09:43:00,1.6586,1.6589,1.6585,1.6587,136300000.0
2006-05-12 09:44:00,1.6586,1.6587,1.6583,1.6584,136300000.0
2006-05-12 09:45:00,1.6587,1.6591,1.6587,1.6591,136300000.0
2006-05-12 09:46:00,1.6592,1.6596,1.6592,1.6594,136300000.0
2006-05-12 09:47:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2006-05-12 09:48:00,1.6593,1.66,1.6593,1.6593,136300000.0
2006-05-12 09:49:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-05-12 09:50:00,1.6596,1.6599,1.6595,1.6598,136300000.0
2006-05-12 09:51:00,1.6597,1.66,1.6597,1.66,136300000.0
2006-05-12 09:52:00,1.6598,1.6598,1.6593,1.6595,136300000.0
2006-05-12 09:53:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2006-05-12 09:54:00,1.6594,1.6594,1.6589,1.6589,136300000.0
2006-05-12 09:55:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2006-05-12 09:56:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-05-12 09:57:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2006-05-12 09:58:00,1.6584,1.6588,1.6584,1.6588,136300000.0
2006-05-12 09:59:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2006-05-12 10:00:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2006-05-12 10:01:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-05-12 10:02:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-05-12 10:03:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2006-05-12 10:04:00,1.6591,1.6592,1.659,1.6591,136300000.0
2006-05-12 10:05:00,1.6593,1.6595,1.6591,1.6595,136300000.0
2006-05-12 10:06:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-05-12 10:07:00,1.66,1.6604,1.66,1.6602,136300000.0
2006-05-12 10:08:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-05-12 10:09:00,1.6602,1.6607,1.66,1.6605,136300000.0
2006-05-12 10:10:00,1.6604,1.6607,1.6602,1.6607,136300000.0
2006-05-12 10:11:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-05-12 10:12:00,1.6604,1.661,1.6602,1.661,136300000.0
2006-05-12 10:13:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-05-12 10:14:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2006-05-12 10:15:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-05-12 10:16:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-05-12 10:17:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-05-12 10:18:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-05-12 10:19:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-05-12 10:20:00,1.6608,1.6611,1.6607,1.661,136300000.0
2006-05-12 10:21:00,1.6611,1.6613,1.661,1.6613,136300000.0
2006-05-12 10:22:00,1.6612,1.6613,1.6607,1.6608,136300000.0
2006-05-12 10:23:00,1.6609,1.6623,1.6606,1.6616,136300000.0
2006-05-12 10:24:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-05-12 10:25:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2006-05-12 10:26:00,1.6613,1.6613,1.661,1.661,136300000.0
2006-05-12 10:27:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2006-05-12 10:28:00,1.6608,1.6612,1.6608,1.6612,136300000.0
2006-05-12 10:29:00,1.6611,1.6613,1.661,1.661,136300000.0
2006-05-12 10:30:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-05-12 10:31:00,1.6615,1.6615,1.6608,1.6608,136300000.0
2006-05-12 10:32:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2006-05-12 10:33:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2006-05-12 10:34:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-05-12 10:35:00,1.6607,1.6612,1.6607,1.6612,136300000.0
2006-05-12 10:36:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-05-12 10:37:00,1.6612,1.6612,1.6605,1.6605,136300000.0
2006-05-12 10:38:00,1.6606,1.6612,1.6605,1.661,136300000.0
2006-05-12 10:39:00,1.6609,1.6609,1.6604,1.6604,136300000.0
2006-05-12 10:40:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-05-12 10:41:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-05-12 10:42:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-05-12 10:43:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-05-12 10:44:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-05-12 10:45:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-05-12 10:46:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-05-12 10:47:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-05-12 10:48:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2006-05-12 10:49:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-05-12 10:50:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-05-12 10:51:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2006-05-12 10:52:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-05-12 10:53:00,1.6605,1.6608,1.6605,1.6607,136300000.0
2006-05-12 10:54:00,1.6608,1.661,1.6606,1.6607,136300000.0
2006-05-12 10:55:00,1.6606,1.6608,1.6604,1.6604,136300000.0
2006-05-12 10:56:00,1.6607,1.6608,1.6606,1.6608,136300000.0
2006-05-12 10:57:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-05-12 10:58:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2006-05-12 10:59:00,1.6606,1.6611,1.6606,1.6611,136300000.0
2006-05-12 11:00:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-05-12 11:01:00,1.6614,1.6614,1.6609,1.6609,136300000.0
2006-05-12 11:02:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-05-12 11:03:00,1.6604,1.6606,1.6603,1.6606,136300000.0
2006-05-12 11:04:00,1.6608,1.6617,1.6608,1.6617,136300000.0
2006-05-12 11:05:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-05-12 11:06:00,1.6617,1.6625,1.6617,1.6624,136300000.0
2006-05-12 11:07:00,1.6627,1.6653,1.6627,1.6643,136300000.0
2006-05-12 11:08:00,1.6642,1.6642,1.6625,1.6626,136300000.0
2006-05-12 11:09:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-05-12 11:10:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-05-12 11:11:00,1.6627,1.6627,1.662,1.662,136300000.0
2006-05-12 11:12:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-05-12 11:13:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-05-12 11:14:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2006-05-12 11:15:00,1.662,1.662,1.6617,1.6618,136300000.0
2006-05-12 11:16:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-05-12 11:17:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-05-12 11:18:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2006-05-12 11:19:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-05-12 11:20:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2006-05-12 11:21:00,1.663,1.6638,1.663,1.6634,136300000.0
2006-05-12 11:22:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-05-12 11:23:00,1.6638,1.6638,1.6635,1.6637,136300000.0
2006-05-12 11:24:00,1.6636,1.664,1.6636,1.6639,136300000.0
2006-05-12 11:25:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2006-05-12 11:26:00,1.6646,1.6652,1.6646,1.6652,136300000.0
2006-05-12 11:27:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-05-12 11:28:00,1.665,1.665,1.664,1.664,136300000.0
2006-05-12 11:29:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-05-12 11:30:00,1.6637,1.6637,1.663,1.663,136300000.0
2006-05-12 11:31:00,1.6631,1.6633,1.663,1.6633,136300000.0
2006-05-12 11:32:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-05-12 11:33:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-05-12 11:34:00,1.6641,1.6655,1.6641,1.6655,136300000.0
2006-05-12 11:35:00,1.6653,1.6655,1.6644,1.6644,136300000.0
2006-05-12 11:36:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-05-12 11:37:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-05-12 11:38:00,1.6654,1.6658,1.6651,1.6658,136300000.0
2006-05-12 11:39:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-05-12 11:40:00,1.6662,1.6671,1.6662,1.6671,136300000.0
2006-05-12 11:41:00,1.6674,1.6687,1.6672,1.6672,136300000.0
2006-05-12 11:42:00,1.667,1.667,1.6662,1.6662,136300000.0
2006-05-12 11:43:00,1.6661,1.6665,1.6661,1.6663,136300000.0
2006-05-12 11:44:00,1.6662,1.6663,1.6658,1.6658,136300000.0
2006-05-12 11:45:00,1.6659,1.6659,1.6655,1.6656,136300000.0
2006-05-12 11:46:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-05-12 11:47:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-05-12 11:48:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2006-05-12 11:49:00,1.6655,1.6655,1.665,1.6651,136300000.0
2006-05-12 11:50:00,1.6652,1.6662,1.6647,1.6657,136300000.0
2006-05-12 11:51:00,1.6655,1.6658,1.6653,1.6656,136300000.0
2006-05-12 11:52:00,1.6655,1.6656,1.6651,1.6653,136300000.0
2006-05-12 11:53:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-05-12 11:54:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-05-12 11:55:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-05-12 11:56:00,1.6653,1.6659,1.6653,1.6654,136300000.0
2006-05-12 11:57:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-05-12 11:59:00,1.6651,1.6651,1.6643,1.6643,136300000.0
2006-05-12 12:00:00,1.6642,1.6643,1.6639,1.6643,136300000.0
2006-05-12 12:01:00,1.6644,1.6648,1.6643,1.6644,136300000.0
2006-05-12 12:02:00,1.6643,1.6644,1.6639,1.6639,136300000.0
2006-05-12 12:03:00,1.664,1.664,1.664,1.664,136300000.0
2006-05-12 12:04:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-05-12 12:05:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-05-12 12:06:00,1.665,1.6655,1.665,1.6655,136300000.0
2006-05-12 12:07:00,1.6652,1.6652,1.6646,1.6649,136300000.0
2006-05-12 12:08:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-05-12 12:09:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-05-12 12:10:00,1.665,1.6657,1.665,1.6655,136300000.0
2006-05-12 12:11:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-05-12 12:12:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-05-12 12:13:00,1.666,1.666,1.666,1.666,136300000.0
2006-05-12 12:14:00,1.6662,1.6662,1.6658,1.6658,136300000.0
2006-05-12 12:15:00,1.666,1.666,1.666,1.666,136300000.0
2006-05-12 12:16:00,1.6663,1.6663,1.6659,1.6659,136300000.0
2006-05-12 12:17:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2006-05-12 12:18:00,1.6652,1.666,1.6652,1.6658,136300000.0
2006-05-12 12:19:00,1.666,1.6662,1.666,1.6661,136300000.0
2006-05-12 12:20:00,1.666,1.666,1.6653,1.6655,136300000.0
2006-05-12 12:21:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-05-12 12:22:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-05-12 12:23:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-05-12 12:24:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-05-12 12:25:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-05-12 12:26:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2006-05-12 12:27:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2006-05-12 12:28:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-05-12 12:29:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-05-12 12:30:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-05-12 12:31:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-05-12 12:32:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-05-12 12:33:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-05-12 12:34:00,1.6649,1.6649,1.664,1.664,136300000.0
2006-05-12 12:35:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-05-12 12:36:00,1.6638,1.6641,1.6636,1.6641,136300000.0
2006-05-12 12:37:00,1.6643,1.6648,1.6643,1.6648,136300000.0
2006-05-12 12:38:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-05-12 12:39:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-05-12 12:40:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-05-12 12:41:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-05-12 12:42:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-05-12 12:43:00,1.6648,1.6653,1.6648,1.6652,136300000.0
2006-05-12 12:44:00,1.6651,1.6652,1.665,1.6652,136300000.0
2006-05-12 12:45:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-05-12 12:46:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2006-05-12 12:47:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-05-12 12:48:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2006-05-12 12:49:00,1.6648,1.665,1.6647,1.6647,136300000.0
2006-05-12 12:50:00,1.6648,1.665,1.6644,1.6646,136300000.0
2006-05-12 12:51:00,1.6647,1.6647,1.6643,1.6644,136300000.0
2006-05-12 12:52:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2006-05-12 12:53:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-05-12 12:54:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-05-12 12:55:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2006-05-12 12:56:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2006-05-12 12:57:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-05-12 12:58:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2006-05-12 12:59:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2006-05-12 13:00:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-05-12 13:01:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-05-12 13:02:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-05-12 13:03:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2006-05-12 13:04:00,1.6653,1.6662,1.6653,1.6662,136300000.0
2006-05-12 13:05:00,1.666,1.6661,1.6657,1.6657,136300000.0
2006-05-12 13:06:00,1.6658,1.6659,1.6656,1.6658,136300000.0
2006-05-12 13:07:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-05-12 13:08:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2006-05-12 13:09:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-05-12 13:10:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-05-12 13:11:00,1.665,1.665,1.6642,1.6642,136300000.0
2006-05-12 13:12:00,1.664,1.6644,1.664,1.6644,136300000.0
2006-05-12 13:13:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-05-12 13:14:00,1.6646,1.665,1.6645,1.6647,136300000.0
2006-05-12 13:15:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2006-05-12 13:16:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-05-12 13:17:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-05-12 13:18:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-05-12 13:19:00,1.6643,1.6645,1.6641,1.6643,136300000.0
2006-05-12 13:20:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-05-12 13:21:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-05-12 13:22:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-05-12 13:23:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2006-05-12 13:24:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-05-12 13:25:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-05-12 13:26:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-05-12 13:27:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-05-12 13:28:00,1.6643,1.6646,1.6641,1.6641,136300000.0
2006-05-12 13:29:00,1.6644,1.6644,1.664,1.664,136300000.0
2006-05-12 13:30:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2006-05-12 13:31:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-05-12 13:32:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-05-12 13:33:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-05-12 13:34:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-05-12 13:35:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-05-12 13:36:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-05-12 13:37:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2006-05-12 13:38:00,1.6634,1.6635,1.6632,1.6632,136300000.0
2006-05-12 13:39:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-05-12 13:40:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-05-12 13:42:00,1.6635,1.6635,1.6631,1.6634,136300000.0
2006-05-12 13:43:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-05-12 13:44:00,1.663,1.6633,1.663,1.6632,136300000.0
2006-05-12 13:45:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2006-05-12 13:46:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-05-12 13:47:00,1.6625,1.6632,1.6625,1.6631,136300000.0
2006-05-12 13:48:00,1.663,1.6632,1.6629,1.6632,136300000.0
2006-05-12 13:49:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-05-12 13:50:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-05-12 13:51:00,1.6629,1.663,1.6622,1.6624,136300000.0
2006-05-12 13:52:00,1.6623,1.6629,1.6623,1.6629,136300000.0
2006-05-12 13:53:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-05-12 13:54:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-05-12 13:55:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2006-05-12 13:56:00,1.6622,1.6624,1.662,1.662,136300000.0
2006-05-12 13:57:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2006-05-12 13:58:00,1.6616,1.6621,1.6616,1.6617,136300000.0
2006-05-12 13:59:00,1.6616,1.6621,1.6615,1.6617,136300000.0
2006-05-12 14:00:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2006-05-12 14:01:00,1.6615,1.6616,1.6612,1.6612,136300000.0
2006-05-12 14:02:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-05-12 14:03:00,1.6614,1.6614,1.6608,1.6609,136300000.0
2006-05-12 14:04:00,1.6608,1.6611,1.6606,1.6611,136300000.0
2006-05-12 14:05:00,1.661,1.6611,1.6605,1.6605,136300000.0
2006-05-12 14:06:00,1.6604,1.6604,1.6597,1.6599,136300000.0
2006-05-12 14:07:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-05-12 14:08:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-05-12 14:09:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-05-12 14:10:00,1.6597,1.66,1.6597,1.66,136300000.0
2006-05-12 14:11:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-05-12 14:12:00,1.6598,1.66,1.6597,1.66,136300000.0
2006-05-12 14:13:00,1.6601,1.6601,1.66,1.6601,136300000.0
2006-05-12 14:14:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-05-12 14:15:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-05-12 14:16:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-05-12 14:17:00,1.6602,1.6602,1.6598,1.6598,136300000.0
2006-05-12 14:18:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-05-12 14:19:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-05-12 14:20:00,1.6601,1.6601,1.6594,1.6594,136300000.0
2006-05-12 14:21:00,1.6592,1.6596,1.6592,1.6595,136300000.0
2006-05-12 14:22:00,1.6596,1.6597,1.6592,1.6595,136300000.0
2006-05-12 14:23:00,1.6596,1.6596,1.6592,1.6593,136300000.0
2006-05-12 14:24:00,1.6594,1.6598,1.6592,1.6598,136300000.0
2006-05-12 14:25:00,1.6599,1.6609,1.6599,1.6603,136300000.0
2006-05-12 14:26:00,1.6605,1.6608,1.6603,1.6608,136300000.0
2006-05-12 14:27:00,1.661,1.6612,1.6605,1.6605,136300000.0
2006-05-12 14:28:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-05-12 14:29:00,1.6607,1.6614,1.6607,1.6608,136300000.0
2006-05-12 14:30:00,1.6606,1.6609,1.6585,1.6602,136300000.0
2006-05-12 14:31:00,1.6601,1.6603,1.6589,1.6594,136300000.0
2006-05-12 14:32:00,1.6596,1.6611,1.6596,1.6611,136300000.0
2006-05-12 14:33:00,1.6616,1.6619,1.6602,1.661,136300000.0
2006-05-12 14:34:00,1.6607,1.6609,1.6598,1.6598,136300000.0
2006-05-12 14:35:00,1.6595,1.6598,1.6593,1.6593,136300000.0
2006-05-12 14:36:00,1.6592,1.6594,1.6588,1.659,136300000.0
2006-05-12 14:37:00,1.6591,1.6598,1.6591,1.6596,136300000.0
2006-05-12 14:38:00,1.6598,1.6599,1.659,1.6592,136300000.0
2006-05-12 14:39:00,1.6588,1.659,1.6584,1.6588,136300000.0
2006-05-12 14:40:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2006-05-12 14:41:00,1.6591,1.6596,1.659,1.6593,136300000.0
2006-05-12 14:42:00,1.6591,1.66,1.659,1.659,136300000.0
2006-05-12 14:43:00,1.6589,1.6592,1.6587,1.6592,136300000.0
2006-05-12 14:44:00,1.6593,1.6605,1.6593,1.6602,136300000.0
2006-05-12 14:45:00,1.6599,1.6603,1.6597,1.6602,136300000.0
2006-05-12 14:46:00,1.6603,1.6608,1.6602,1.6607,136300000.0
2006-05-12 14:47:00,1.6605,1.6608,1.6601,1.6605,136300000.0
2006-05-12 14:48:00,1.6604,1.6606,1.66,1.6604,136300000.0
2006-05-12 14:49:00,1.6603,1.6604,1.6598,1.6599,136300000.0
2006-05-12 14:50:00,1.66,1.66,1.6597,1.6598,136300000.0
2006-05-12 14:51:00,1.6597,1.6598,1.6594,1.6596,136300000.0
2006-05-12 14:52:00,1.6593,1.6605,1.6589,1.6596,136300000.0
2006-05-12 14:53:00,1.66,1.6604,1.6595,1.6603,136300000.0
2006-05-12 14:54:00,1.6602,1.6602,1.659,1.6591,136300000.0
2006-05-12 14:55:00,1.6597,1.6601,1.6588,1.6588,136300000.0
2006-05-12 14:56:00,1.659,1.6595,1.659,1.6594,136300000.0
2006-05-12 14:57:00,1.6595,1.6606,1.6595,1.6606,136300000.0
2006-05-12 14:58:00,1.6602,1.6607,1.6599,1.6605,136300000.0
2006-05-12 14:59:00,1.6601,1.6603,1.6599,1.6599,136300000.0
2006-05-12 15:00:00,1.6598,1.6599,1.6595,1.6597,136300000.0
2006-05-12 15:01:00,1.6596,1.6597,1.6591,1.6594,136300000.0
2006-05-12 15:02:00,1.6593,1.6593,1.6581,1.6585,136300000.0
2006-05-12 15:03:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2006-05-12 15:04:00,1.6587,1.6589,1.6583,1.6589,136300000.0
2006-05-12 15:05:00,1.6588,1.6589,1.6584,1.6584,136300000.0
2006-05-12 15:06:00,1.6581,1.6586,1.6581,1.6584,136300000.0
2006-05-12 15:07:00,1.6583,1.6584,1.658,1.6584,136300000.0
2006-05-12 15:08:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2006-05-12 15:09:00,1.6583,1.6583,1.658,1.6581,136300000.0
2006-05-12 15:10:00,1.658,1.6585,1.6578,1.6579,136300000.0
2006-05-12 15:11:00,1.6578,1.6579,1.6572,1.6573,136300000.0
2006-05-12 15:12:00,1.6574,1.6582,1.6574,1.6581,136300000.0
2006-05-12 15:13:00,1.658,1.658,1.657,1.6571,136300000.0
2006-05-12 15:14:00,1.6573,1.6576,1.6568,1.6569,136300000.0
2006-05-12 15:15:00,1.657,1.6572,1.6562,1.6562,136300000.0
2006-05-12 15:16:00,1.6564,1.6568,1.6561,1.6562,136300000.0
2006-05-12 15:17:00,1.6563,1.6563,1.6555,1.6558,136300000.0
2006-05-12 15:18:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2006-05-12 15:19:00,1.656,1.6565,1.656,1.6565,136300000.0
2006-05-12 15:20:00,1.6564,1.6564,1.6558,1.6558,136300000.0
2006-05-12 15:21:00,1.6559,1.6562,1.6559,1.6562,136300000.0
2006-05-12 15:22:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2006-05-12 15:23:00,1.6563,1.6567,1.6563,1.6566,136300000.0
2006-05-12 15:24:00,1.6565,1.6566,1.6558,1.6566,136300000.0
2006-05-12 15:25:00,1.6568,1.6576,1.6568,1.6572,136300000.0
2006-05-12 15:26:00,1.6573,1.6583,1.6573,1.6581,136300000.0
2006-05-12 15:27:00,1.658,1.658,1.6574,1.6574,136300000.0
2006-05-12 15:28:00,1.6575,1.6579,1.6575,1.6578,136300000.0
2006-05-12 15:29:00,1.6577,1.6578,1.6574,1.6578,136300000.0
2006-05-12 15:30:00,1.658,1.658,1.658,1.658,136300000.0
2006-05-12 15:31:00,1.6581,1.6581,1.6578,1.6579,136300000.0
2006-05-12 15:32:00,1.6578,1.6579,1.6576,1.6578,136300000.0
2006-05-12 15:33:00,1.658,1.658,1.6577,1.6577,136300000.0
2006-05-12 15:34:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2006-05-12 15:35:00,1.6576,1.6577,1.6572,1.6572,136300000.0
2006-05-12 15:36:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-05-12 15:37:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-05-12 15:38:00,1.657,1.6572,1.657,1.657,136300000.0
2006-05-12 15:39:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2006-05-12 15:40:00,1.657,1.6573,1.657,1.6573,136300000.0
2006-05-12 15:41:00,1.6571,1.6576,1.6569,1.6576,136300000.0
2006-05-12 15:42:00,1.6577,1.6577,1.6572,1.6572,136300000.0
2006-05-12 15:43:00,1.6573,1.6575,1.6573,1.6573,136300000.0
2006-05-12 15:44:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2006-05-12 15:45:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2006-05-12 15:46:00,1.6577,1.6577,1.6568,1.657,136300000.0
2006-05-12 15:47:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-05-12 15:48:00,1.6566,1.658,1.6564,1.6579,136300000.0
2006-05-12 15:49:00,1.6576,1.6588,1.6576,1.658,136300000.0
2006-05-12 15:50:00,1.6581,1.6594,1.6581,1.6585,136300000.0
2006-05-12 15:51:00,1.6584,1.6588,1.658,1.6588,136300000.0
2006-05-12 15:52:00,1.6586,1.659,1.6586,1.659,136300000.0
2006-05-12 15:53:00,1.6592,1.6602,1.6588,1.6597,136300000.0
2006-05-12 15:54:00,1.66,1.66,1.6591,1.6594,136300000.0
2006-05-12 15:55:00,1.6596,1.6598,1.6585,1.6589,136300000.0
2006-05-12 15:56:00,1.6587,1.6587,1.6582,1.6585,136300000.0
2006-05-12 15:57:00,1.6589,1.6594,1.6588,1.6592,136300000.0
2006-05-12 15:58:00,1.6596,1.66,1.6592,1.6597,136300000.0
2006-05-12 15:59:00,1.6598,1.66,1.6597,1.66,136300000.0
2006-05-12 16:00:00,1.6599,1.6602,1.6596,1.6601,136300000.0
2006-05-12 16:01:00,1.6603,1.6607,1.6598,1.6603,136300000.0
2006-05-12 16:02:00,1.6606,1.6608,1.6602,1.6606,136300000.0
2006-05-12 16:03:00,1.6603,1.6607,1.6602,1.6602,136300000.0
2006-05-12 16:04:00,1.6603,1.661,1.6603,1.6608,136300000.0
2006-05-12 16:05:00,1.6609,1.6614,1.6609,1.6611,136300000.0
2006-05-12 16:06:00,1.661,1.6615,1.661,1.6614,136300000.0
2006-05-12 16:07:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-05-12 16:08:00,1.6611,1.6614,1.6611,1.6612,136300000.0
2006-05-12 16:09:00,1.6611,1.6616,1.661,1.6615,136300000.0
2006-05-12 16:10:00,1.6613,1.6613,1.6599,1.6599,136300000.0
2006-05-12 16:11:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2006-05-12 16:12:00,1.6601,1.6603,1.66,1.6601,136300000.0
2006-05-12 16:13:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-05-12 16:14:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2006-05-12 16:15:00,1.6601,1.6601,1.6596,1.6596,136300000.0
2006-05-12 16:16:00,1.6602,1.6614,1.6601,1.6611,136300000.0
2006-05-12 16:17:00,1.6613,1.6615,1.6603,1.6614,136300000.0
2006-05-12 16:18:00,1.6612,1.6612,1.6605,1.6607,136300000.0
2006-05-12 16:19:00,1.6611,1.6611,1.6607,1.6611,136300000.0
2006-05-12 16:20:00,1.6612,1.6616,1.6612,1.6615,136300000.0
2006-05-12 16:21:00,1.6616,1.6621,1.6615,1.6621,136300000.0
2006-05-12 16:22:00,1.662,1.662,1.6611,1.6612,136300000.0
2006-05-12 16:23:00,1.6611,1.6611,1.6602,1.6602,136300000.0
2006-05-12 16:24:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-05-12 16:25:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-05-12 16:26:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-05-12 16:27:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2006-05-12 16:28:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2006-05-12 16:29:00,1.659,1.659,1.6583,1.6583,136300000.0
2006-05-12 16:30:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-05-12 16:31:00,1.658,1.6582,1.6579,1.658,136300000.0
2006-05-12 16:32:00,1.6581,1.6584,1.658,1.658,136300000.0
2006-05-12 16:33:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2006-05-12 16:35:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-05-12 16:36:00,1.6587,1.6587,1.658,1.658,136300000.0
2006-05-12 16:37:00,1.6577,1.6592,1.6576,1.659,136300000.0
2006-05-12 16:38:00,1.6589,1.6589,1.6582,1.6583,136300000.0
2006-05-12 16:39:00,1.6585,1.659,1.6583,1.659,136300000.0
2006-05-12 16:40:00,1.6591,1.6596,1.6591,1.6596,136300000.0
2006-05-12 16:41:00,1.6594,1.6598,1.6593,1.6593,136300000.0
2006-05-12 16:42:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-05-12 16:43:00,1.6595,1.6597,1.6594,1.6595,136300000.0
2006-05-12 16:44:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-05-12 16:45:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-05-12 16:46:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-05-12 16:47:00,1.6598,1.6606,1.6598,1.6606,136300000.0
2006-05-12 16:48:00,1.6607,1.6625,1.6607,1.6625,136300000.0
2006-05-12 16:49:00,1.6623,1.6624,1.6612,1.662,136300000.0
2006-05-12 16:50:00,1.6621,1.6621,1.6614,1.6615,136300000.0
2006-05-12 16:51:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-05-12 16:52:00,1.6617,1.6618,1.6613,1.6613,136300000.0
2006-05-12 16:53:00,1.6611,1.6613,1.6609,1.6613,136300000.0
2006-05-12 16:54:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-05-12 16:55:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2006-05-12 16:56:00,1.6614,1.6622,1.6614,1.662,136300000.0
2006-05-12 16:57:00,1.6623,1.6632,1.6622,1.6627,136300000.0
2006-05-12 16:58:00,1.6631,1.6631,1.6627,1.6631,136300000.0
2006-05-12 16:59:00,1.663,1.6632,1.6628,1.663,136300000.0
2006-05-12 17:00:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-05-12 17:01:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-05-12 17:02:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-05-12 17:03:00,1.6627,1.6628,1.6621,1.6625,136300000.0
2006-05-12 17:04:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-05-12 17:05:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-05-12 17:06:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-05-12 17:07:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2006-05-12 17:08:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-05-12 17:09:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-05-12 17:10:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-05-12 17:11:00,1.6625,1.6625,1.6621,1.6621,136300000.0
2006-05-12 17:12:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-05-12 17:13:00,1.662,1.6623,1.662,1.6623,136300000.0
2006-05-12 17:14:00,1.6625,1.6625,1.6621,1.6621,136300000.0
2006-05-12 17:15:00,1.6626,1.6629,1.6626,1.6628,136300000.0
2006-05-12 17:16:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-05-12 17:17:00,1.663,1.6631,1.663,1.663,136300000.0
2006-05-12 17:18:00,1.6634,1.6634,1.6626,1.6626,136300000.0
2006-05-12 17:19:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-05-12 17:20:00,1.6626,1.6629,1.6626,1.6628,136300000.0
2006-05-12 17:21:00,1.6629,1.6634,1.6629,1.6632,136300000.0
2006-05-12 17:22:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-05-12 17:23:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-05-12 17:24:00,1.663,1.663,1.6629,1.663,136300000.0
2006-05-12 17:25:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-05-12 17:26:00,1.663,1.6632,1.6629,1.6629,136300000.0
2006-05-12 17:27:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2006-05-12 17:28:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-05-12 17:29:00,1.664,1.6646,1.664,1.6646,136300000.0
2006-05-12 17:30:00,1.6649,1.6649,1.6643,1.6643,136300000.0
2006-05-12 17:31:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-05-12 17:32:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2006-05-12 17:33:00,1.664,1.6655,1.664,1.6655,136300000.0
2006-05-12 17:34:00,1.6656,1.6661,1.6656,1.6657,136300000.0
2006-05-12 17:35:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2006-05-12 17:37:00,1.6658,1.666,1.6652,1.6652,136300000.0
2006-05-12 17:38:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-05-12 17:39:00,1.6657,1.6658,1.6654,1.6654,136300000.0
2006-05-12 17:40:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-05-12 17:41:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-05-12 17:42:00,1.6652,1.6652,1.6646,1.6647,136300000.0
2006-05-12 17:43:00,1.6649,1.6656,1.6649,1.6656,136300000.0
2006-05-12 17:44:00,1.6657,1.6665,1.6656,1.6665,136300000.0
2006-05-12 17:45:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-05-12 17:46:00,1.6669,1.667,1.6667,1.6668,136300000.0
2006-05-12 17:48:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-05-12 17:49:00,1.6674,1.6686,1.6674,1.6683,136300000.0
2006-05-12 17:50:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2006-05-12 17:51:00,1.6676,1.6676,1.6671,1.6672,136300000.0
2006-05-12 17:52:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-05-12 17:53:00,1.6671,1.6674,1.667,1.6672,136300000.0
2006-05-12 17:54:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-05-12 17:55:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-05-12 17:56:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-05-12 17:57:00,1.6674,1.6674,1.6665,1.6667,136300000.0
2006-05-12 17:58:00,1.6666,1.6671,1.6665,1.6665,136300000.0
2006-05-12 17:59:00,1.6662,1.6671,1.6661,1.6669,136300000.0
2006-05-12 18:00:00,1.6671,1.6671,1.6665,1.6665,136300000.0
2006-05-12 18:01:00,1.6672,1.6672,1.6665,1.6665,136300000.0
2006-05-12 18:02:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2006-05-12 18:03:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2006-05-12 18:05:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-05-12 18:06:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-05-12 18:07:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-05-12 18:08:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-05-12 18:09:00,1.6672,1.668,1.6672,1.6679,136300000.0
2006-05-12 18:10:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2006-05-12 18:11:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-05-12 18:12:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2006-05-12 18:13:00,1.669,1.6693,1.6689,1.6689,136300000.0
2006-05-12 18:14:00,1.6691,1.6691,1.669,1.6691,136300000.0
2006-05-12 18:15:00,1.669,1.6695,1.6689,1.6693,136300000.0
2006-05-12 18:16:00,1.6692,1.6693,1.6689,1.6689,136300000.0
2006-05-12 18:17:00,1.669,1.669,1.6685,1.6685,136300000.0
2006-05-12 18:19:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-05-12 18:20:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-05-12 18:21:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2006-05-12 18:22:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-05-12 18:23:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2006-05-12 18:24:00,1.6694,1.67,1.6694,1.67,136300000.0
2006-05-12 18:25:00,1.6699,1.6717,1.6699,1.6714,136300000.0
2006-05-12 18:26:00,1.672,1.672,1.6711,1.6711,136300000.0
2006-05-12 18:27:00,1.671,1.671,1.6701,1.6701,136300000.0
2006-05-12 18:28:00,1.6699,1.67,1.6697,1.6697,136300000.0
2006-05-12 18:29:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2006-05-12 18:30:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-05-12 18:31:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2006-05-12 18:32:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-05-12 18:33:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-05-12 18:34:00,1.6699,1.6701,1.6699,1.67,136300000.0
2006-05-12 18:35:00,1.6702,1.6707,1.6702,1.6707,136300000.0
2006-05-12 18:36:00,1.6708,1.6713,1.6708,1.6712,136300000.0
2006-05-12 18:37:00,1.671,1.671,1.6707,1.6707,136300000.0
2006-05-12 18:38:00,1.6711,1.6715,1.6711,1.6713,136300000.0
2006-05-12 18:39:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-05-12 18:40:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-05-12 18:41:00,1.6721,1.6721,1.6715,1.6715,136300000.0
2006-05-12 18:42:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-05-12 18:43:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-05-12 18:44:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-05-12 18:45:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-05-12 18:46:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-05-12 18:47:00,1.6709,1.6713,1.6709,1.6711,136300000.0
2006-05-12 18:49:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-05-12 18:50:00,1.6716,1.6716,1.6712,1.6715,136300000.0
2006-05-12 18:51:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-05-12 18:52:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-12 18:53:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-05-12 18:54:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2006-05-12 18:55:00,1.671,1.6713,1.6709,1.6713,136300000.0
2006-05-12 18:56:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-05-12 18:57:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-05-12 18:58:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-05-12 18:59:00,1.6717,1.6721,1.6715,1.6716,136300000.0
2006-05-12 19:00:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-05-12 19:01:00,1.6714,1.6714,1.671,1.671,136300000.0
2006-05-12 19:02:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-05-12 19:03:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-05-12 19:04:00,1.6705,1.6706,1.6703,1.6703,136300000.0
2006-05-12 19:05:00,1.6705,1.6711,1.6705,1.6709,136300000.0
2006-05-12 19:06:00,1.671,1.671,1.671,1.671,136300000.0
2006-05-12 19:07:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-05-12 19:08:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-05-12 19:09:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2006-05-12 19:10:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-05-12 19:11:00,1.6705,1.6708,1.6705,1.6707,136300000.0
2006-05-12 19:12:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-05-12 19:13:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-05-12 19:15:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-05-12 19:16:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-05-12 19:17:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-05-12 19:18:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-05-12 19:19:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-05-12 19:20:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-05-12 19:21:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-05-12 19:23:00,1.67,1.67,1.67,1.67,136300000.0
2006-05-12 19:24:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-05-12 19:25:00,1.67,1.6704,1.67,1.6703,136300000.0
2006-05-12 19:26:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-05-12 19:27:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-05-12 19:28:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-05-12 19:29:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-05-12 19:30:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2006-05-12 19:31:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-05-12 19:32:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-05-12 19:33:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-05-12 19:34:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-05-12 19:35:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-05-12 19:36:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-05-12 19:37:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-05-12 19:38:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-05-12 19:39:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-05-12 19:40:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-05-12 19:41:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-05-12 19:42:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-05-12 19:43:00,1.6696,1.6696,1.669,1.669,136300000.0
2006-05-12 19:44:00,1.6687,1.6687,1.6682,1.6683,136300000.0
2006-05-12 19:45:00,1.6681,1.6681,1.6678,1.6681,136300000.0
2006-05-12 19:46:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-05-12 19:47:00,1.6687,1.6688,1.6685,1.6686,136300000.0
2006-05-12 19:48:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-05-12 19:49:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-05-12 19:50:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-05-12 19:51:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-05-12 19:52:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-05-12 19:53:00,1.6685,1.6685,1.6678,1.6678,136300000.0
2006-05-12 19:54:00,1.6677,1.668,1.6677,1.6679,136300000.0
2006-05-12 19:55:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-05-12 19:56:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-05-12 19:57:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-05-12 19:58:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-05-12 19:59:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2006-05-12 20:00:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2006-05-12 20:01:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-05-12 20:02:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-05-12 20:03:00,1.6682,1.6683,1.6679,1.6679,136300000.0
2006-05-12 20:04:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2006-05-12 20:05:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-05-12 20:06:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-05-12 20:07:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-05-12 20:08:00,1.6677,1.668,1.6677,1.668,136300000.0
2006-05-12 20:09:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-05-12 20:10:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-05-12 20:11:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-05-12 20:12:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-05-12 20:13:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-05-12 20:14:00,1.6674,1.6678,1.6674,1.6678,136300000.0
2006-05-12 20:15:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-05-12 20:16:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2006-05-12 20:17:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2006-05-12 20:18:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2006-05-12 20:19:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2006-05-12 20:20:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-05-12 20:21:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-05-12 20:22:00,1.6683,1.6683,1.6679,1.668,136300000.0
2006-05-12 20:23:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-05-12 20:24:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-05-12 20:25:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-05-12 20:26:00,1.6681,1.6684,1.6681,1.6681,136300000.0
2006-05-12 20:27:00,1.6683,1.6683,1.668,1.668,136300000.0
2006-05-12 20:28:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-05-12 20:29:00,1.668,1.6684,1.668,1.6684,136300000.0
2006-05-12 20:30:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-05-12 20:31:00,1.6686,1.6688,1.6685,1.6686,136300000.0
2006-05-12 20:32:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-05-12 20:33:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-05-12 20:34:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-05-12 20:35:00,1.6698,1.67,1.6697,1.6697,136300000.0
2006-05-12 20:36:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-05-12 20:37:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-05-12 20:38:00,1.669,1.6692,1.6688,1.6692,136300000.0
2006-05-12 20:39:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-05-12 20:40:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2006-05-12 20:41:00,1.6693,1.6694,1.6688,1.6688,136300000.0
2006-05-12 20:42:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-05-12 20:43:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-05-12 20:44:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-05-12 20:45:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2006-05-12 20:46:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-05-12 20:47:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-05-12 20:48:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-05-12 20:49:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2006-05-12 20:50:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-05-12 20:51:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-05-12 20:52:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-05-12 20:53:00,1.669,1.6691,1.669,1.669,136300000.0
2006-05-12 20:54:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-05-12 20:55:00,1.669,1.6693,1.669,1.6693,136300000.0
2006-05-12 20:56:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-05-12 20:57:00,1.6689,1.6689,1.6684,1.6684,136300000.0
2006-05-12 20:58:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-05-12 20:59:00,1.6684,1.6684,1.6677,1.6677,136300000.0
2006-05-12 21:00:00,1.6669,1.6677,1.6667,1.6677,136300000.0
2006-05-12 21:01:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-05-12 21:02:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-05-12 21:03:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-05-12 21:04:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-05-12 21:05:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-05-12 21:07:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-05-12 21:08:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-05-12 21:09:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-05-12 21:10:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-05-12 21:11:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2006-05-12 21:12:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2006-05-12 21:13:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-05-12 21:14:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-05-12 21:15:00,1.6674,1.6677,1.6674,1.6676,136300000.0
2006-05-12 21:16:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-05-12 21:17:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-05-12 21:18:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-05-12 21:19:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-05-12 21:20:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-05-12 21:21:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-05-12 21:22:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-05-12 21:23:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-05-12 21:24:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-05-12 21:25:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-05-12 21:26:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-05-12 21:27:00,1.6682,1.6682,1.668,1.6682,136300000.0
2006-05-12 21:28:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-05-12 21:29:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2006-05-12 21:30:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-05-12 21:31:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-05-12 21:32:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-05-12 21:33:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-05-12 21:34:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2006-05-12 21:35:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2006-05-12 21:36:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-05-12 21:37:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-05-12 21:38:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2006-05-12 21:39:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-05-12 21:40:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-05-12 21:42:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-05-12 21:43:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-05-12 21:44:00,1.669,1.669,1.669,1.669,136300000.0
2006-05-12 21:45:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2006-05-12 21:46:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2006-05-12 21:47:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-05-12 21:48:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-05-12 21:49:00,1.6693,1.6696,1.6693,1.6695,136300000.0
2006-05-12 21:50:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-05-12 21:51:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-05-12 21:52:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2006-05-12 21:53:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-05-12 21:54:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-05-12 21:55:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2006-05-12 21:56:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-05-12 21:57:00,1.6702,1.6706,1.6702,1.6706,136300000.0
2006-05-12 21:58:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2006-05-12 21:59:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-05-12 22:00:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-05-12 22:01:00,1.6706,1.6706,1.6701,1.6701,136300000.0
2006-05-12 22:02:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-05-12 22:04:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2006-05-12 22:05:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2006-05-12 22:06:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-05-12 22:07:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-05-12 22:09:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-05-12 22:10:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-05-12 22:11:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-05-12 22:12:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2006-05-12 22:13:00,1.6706,1.6706,1.6701,1.6701,136300000.0
2006-05-12 22:14:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-05-12 22:16:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2006-05-12 22:17:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-05-12 22:18:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-05-12 22:19:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-05-12 22:20:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-05-12 22:21:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-05-12 22:23:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-05-12 22:24:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-05-12 22:26:00,1.67,1.67,1.67,1.67,136300000.0
2006-05-12 22:27:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-05-12 22:28:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2006-05-12 22:29:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-05-12 22:30:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-05-12 22:31:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-05-12 22:32:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2006-05-12 22:33:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-05-12 22:34:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-05-12 22:35:00,1.6704,1.6709,1.6704,1.6709,136300000.0
2006-05-12 22:36:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-05-12 22:37:00,1.6713,1.6713,1.6709,1.6711,136300000.0
2006-05-12 22:39:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-05-12 22:40:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-05-12 22:41:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-05-12 22:42:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-05-12 22:43:00,1.6703,1.6706,1.6702,1.6706,136300000.0
2006-05-12 22:44:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-05-12 22:45:00,1.6708,1.6713,1.6707,1.6712,136300000.0
2006-05-12 22:46:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-05-12 22:47:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-05-12 22:49:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2006-05-12 22:50:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-05-12 22:51:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-05-12 22:52:00,1.6708,1.6709,1.6707,1.6708,136300000.0
2006-05-12 22:53:00,1.6709,1.671,1.6708,1.671,136300000.0
2006-05-12 22:54:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-05-12 22:55:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-05-12 22:56:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-05-12 22:57:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-05-12 22:58:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-05-12 22:59:00,1.6716,1.6719,1.6714,1.6717,136300000.0
2006-05-15 00:00:00,1.6712,1.6712,1.6708,1.6708,136300000.0
2006-05-15 00:01:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-05-15 00:04:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-05-15 00:05:00,1.6717,1.6721,1.6717,1.6719,136300000.0
2006-05-15 00:06:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-05-15 00:07:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-05-15 00:08:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-05-15 00:09:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-15 00:10:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-05-15 00:11:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-05-15 00:12:00,1.6723,1.6734,1.6723,1.6733,136300000.0
2006-05-15 00:13:00,1.6728,1.6732,1.6728,1.6732,136300000.0
2006-05-15 00:14:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-05-15 00:15:00,1.6733,1.6745,1.6733,1.6745,136300000.0
2006-05-15 00:16:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-05-15 00:17:00,1.6752,1.6757,1.6752,1.6757,136300000.0
2006-05-15 00:18:00,1.6758,1.6765,1.6758,1.6762,136300000.0
2006-05-15 00:19:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-05-15 00:20:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-15 00:21:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-05-15 00:22:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-05-15 00:23:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-05-15 00:24:00,1.6773,1.6781,1.6771,1.678,136300000.0
2006-05-15 00:25:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-05-15 00:26:00,1.6798,1.6805,1.6798,1.6804,136300000.0
2006-05-15 00:27:00,1.6806,1.6806,1.6791,1.6795,136300000.0
2006-05-15 00:28:00,1.6785,1.679,1.6784,1.679,136300000.0
2006-05-15 00:29:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-05-15 00:30:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-15 00:31:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-05-15 00:32:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-15 00:33:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-05-15 00:34:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-15 00:35:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-05-15 00:36:00,1.6791,1.6792,1.679,1.6792,136300000.0
2006-05-15 00:37:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-15 00:38:00,1.679,1.679,1.6786,1.6787,136300000.0
2006-05-15 00:39:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-15 00:40:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-05-15 00:41:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-15 00:42:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-05-15 00:43:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-05-15 00:44:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2006-05-15 00:45:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-05-15 00:46:00,1.6797,1.68,1.6795,1.6795,136300000.0
2006-05-15 00:47:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-15 00:48:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-15 00:49:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-15 00:50:00,1.6791,1.6791,1.6785,1.6785,136300000.0
2006-05-15 00:51:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2006-05-15 00:52:00,1.6779,1.6786,1.6779,1.6785,136300000.0
2006-05-15 00:53:00,1.6786,1.6787,1.6781,1.6781,136300000.0
2006-05-15 00:54:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-05-15 00:55:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-05-15 00:56:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-15 00:57:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-05-15 00:58:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-05-15 00:59:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-05-15 01:00:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-05-15 01:01:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-05-15 01:02:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-05-15 01:03:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-05-15 01:04:00,1.678,1.678,1.6776,1.6776,136300000.0
2006-05-15 01:05:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-05-15 01:06:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-05-15 01:07:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-05-15 01:08:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-05-15 01:09:00,1.6776,1.6781,1.6776,1.6781,136300000.0
2006-05-15 01:10:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-15 01:11:00,1.6788,1.6793,1.6788,1.6791,136300000.0
2006-05-15 01:12:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-15 01:13:00,1.6794,1.6794,1.679,1.6791,136300000.0
2006-05-15 01:14:00,1.6792,1.6792,1.6784,1.6784,136300000.0
2006-05-15 01:15:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-05-15 01:16:00,1.6779,1.6779,1.6775,1.6776,136300000.0
2006-05-15 01:17:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-05-15 01:18:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-05-15 01:19:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-05-15 01:20:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-05-15 01:21:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-05-15 01:22:00,1.6778,1.6779,1.6776,1.6777,136300000.0
2006-05-15 01:23:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-05-15 01:24:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-05-15 01:25:00,1.6773,1.6773,1.6766,1.6766,136300000.0
2006-05-15 01:26:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-05-15 01:27:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-05-15 01:28:00,1.677,1.6773,1.6769,1.6771,136300000.0
2006-05-15 01:29:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-05-15 01:30:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-05-15 01:31:00,1.6768,1.6768,1.6761,1.6762,136300000.0
2006-05-15 01:32:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-05-15 01:33:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-05-15 01:34:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-05-15 01:35:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-05-15 01:36:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-05-15 01:37:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-05-15 01:38:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2006-05-15 01:39:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-05-15 01:40:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-05-15 01:41:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-15 01:42:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2006-05-15 01:43:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-05-15 01:44:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-05-15 01:45:00,1.6754,1.6757,1.675,1.6756,136300000.0
2006-05-15 01:46:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-05-15 01:47:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-05-15 01:48:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-05-15 01:49:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-05-15 01:50:00,1.6756,1.676,1.6755,1.6756,136300000.0
2006-05-15 01:51:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-05-15 01:52:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-05-15 01:53:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-05-15 01:54:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-05-15 01:55:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-05-15 01:56:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-05-15 01:57:00,1.6743,1.6744,1.6741,1.6742,136300000.0
2006-05-15 01:58:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-15 01:59:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-15 02:00:00,1.6744,1.6744,1.6738,1.6738,136300000.0
2006-05-15 02:01:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-05-15 02:02:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-05-15 02:03:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2006-05-15 02:04:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-05-15 02:05:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2006-05-15 02:06:00,1.6744,1.6744,1.674,1.674,136300000.0
2006-05-15 02:07:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-05-15 02:08:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-05-15 02:09:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-05-15 02:10:00,1.6748,1.675,1.6744,1.6744,136300000.0
2006-05-15 02:11:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-05-15 02:12:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-05-15 02:13:00,1.6743,1.6745,1.6742,1.6743,136300000.0
2006-05-15 02:14:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-05-15 02:15:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-05-15 02:16:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2006-05-15 02:17:00,1.6748,1.675,1.6746,1.6746,136300000.0
2006-05-15 02:18:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-05-15 02:19:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-05-15 02:20:00,1.6745,1.675,1.6745,1.6748,136300000.0
2006-05-15 02:21:00,1.6751,1.6752,1.6749,1.6752,136300000.0
2006-05-15 02:22:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-05-15 02:23:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-05-15 02:24:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-05-15 02:25:00,1.675,1.675,1.6743,1.6744,136300000.0
2006-05-15 02:26:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-05-15 02:27:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-05-15 02:28:00,1.6747,1.6752,1.6747,1.6752,136300000.0
2006-05-15 02:29:00,1.6754,1.6754,1.6745,1.6745,136300000.0
2006-05-15 02:30:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-05-15 02:31:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-05-15 02:32:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2006-05-15 02:33:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-05-15 02:34:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-05-15 02:35:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-05-15 02:36:00,1.6749,1.6749,1.6744,1.6744,136300000.0
2006-05-15 02:37:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-05-15 02:38:00,1.674,1.6744,1.6739,1.6743,136300000.0
2006-05-15 02:39:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-05-15 02:40:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-05-15 02:41:00,1.6744,1.6745,1.6742,1.6743,136300000.0
2006-05-15 02:42:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-05-15 02:43:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-05-15 02:44:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-15 02:45:00,1.6746,1.6751,1.6746,1.6751,136300000.0
2006-05-15 02:46:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-05-15 02:47:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-15 02:48:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2006-05-15 02:49:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-05-15 02:50:00,1.675,1.6751,1.675,1.675,136300000.0
2006-05-15 02:51:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-05-15 02:52:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-05-15 02:53:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-05-15 02:54:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-05-15 02:55:00,1.6754,1.6759,1.6754,1.6759,136300000.0
2006-05-15 02:56:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-05-15 02:57:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-05-15 02:58:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-05-15 02:59:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-05-15 03:00:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2006-05-15 03:01:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-05-15 03:02:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-05-15 03:03:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-05-15 03:04:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-05-15 03:05:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-05-15 03:06:00,1.6752,1.6756,1.6752,1.6752,136300000.0
2006-05-15 03:07:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-05-15 03:08:00,1.675,1.6756,1.675,1.6753,136300000.0
2006-05-15 03:10:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-05-15 03:12:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-05-15 03:13:00,1.6753,1.6754,1.6749,1.6749,136300000.0
2006-05-15 03:14:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-05-15 03:15:00,1.675,1.675,1.6749,1.675,136300000.0
2006-05-15 03:17:00,1.6752,1.6753,1.675,1.6752,136300000.0
2006-05-15 03:18:00,1.6753,1.6762,1.6753,1.6762,136300000.0
2006-05-15 03:19:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2006-05-15 03:20:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-05-15 03:21:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-05-15 03:22:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-15 03:23:00,1.6757,1.6757,1.6748,1.6748,136300000.0
2006-05-15 03:24:00,1.6747,1.6747,1.6743,1.6744,136300000.0
2006-05-15 03:25:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-05-15 03:26:00,1.6749,1.6749,1.6744,1.6744,136300000.0
2006-05-15 03:27:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-05-15 03:28:00,1.6744,1.6749,1.6743,1.6749,136300000.0
2006-05-15 03:29:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-05-15 03:30:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2006-05-15 03:31:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-15 03:32:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-05-15 03:33:00,1.6748,1.6752,1.6748,1.6751,136300000.0
2006-05-15 03:34:00,1.675,1.6755,1.675,1.6755,136300000.0
2006-05-15 03:35:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-05-15 03:36:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-05-15 03:37:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-05-15 03:38:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2006-05-15 03:39:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-05-15 03:40:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-05-15 03:41:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-05-15 03:42:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-05-15 03:43:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-05-15 03:44:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-05-15 03:45:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-15 03:46:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-05-15 03:47:00,1.6758,1.6758,1.6754,1.6755,136300000.0
2006-05-15 03:48:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-05-15 03:49:00,1.6754,1.6754,1.675,1.675,136300000.0
2006-05-15 03:50:00,1.6748,1.6749,1.6744,1.6744,136300000.0
2006-05-15 03:51:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-05-15 03:52:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-15 03:53:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-15 03:54:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-15 03:55:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-05-15 03:56:00,1.6733,1.6733,1.6725,1.6725,136300000.0
2006-05-15 03:57:00,1.6731,1.674,1.673,1.6739,136300000.0
2006-05-15 03:58:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-05-15 03:59:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-05-15 04:00:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-05-15 04:01:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-15 04:02:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-05-15 04:03:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-05-15 04:04:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-05-15 04:05:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-05-15 04:06:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-05-15 04:07:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-05-15 04:09:00,1.6755,1.6759,1.6753,1.6756,136300000.0
2006-05-15 04:10:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2006-05-15 04:11:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-05-15 04:12:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-05-15 04:13:00,1.675,1.675,1.675,1.675,136300000.0
2006-05-15 04:14:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-05-15 04:15:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-05-15 04:16:00,1.6746,1.6749,1.6744,1.6744,136300000.0
2006-05-15 04:17:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-05-15 04:18:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-05-15 04:19:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-05-15 04:20:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-05-15 04:21:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-05-15 04:22:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-05-15 04:24:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-05-15 04:25:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-05-15 04:26:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2006-05-15 04:27:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-15 04:28:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-05-15 04:29:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-05-15 04:30:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-05-15 04:31:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-05-15 04:32:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-05-15 04:33:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-15 04:34:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-05-15 04:35:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-05-15 04:36:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-05-15 04:37:00,1.6787,1.6808,1.6787,1.6807,136300000.0
2006-05-15 04:38:00,1.6806,1.6806,1.6801,1.6801,136300000.0
2006-05-15 04:39:00,1.68,1.68,1.6795,1.6795,136300000.0
2006-05-15 04:40:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-15 04:41:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-05-15 04:42:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-05-15 04:43:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-15 04:44:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-05-15 04:45:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-15 04:46:00,1.6791,1.68,1.679,1.68,136300000.0
2006-05-15 04:47:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-05-15 04:48:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-05-15 04:49:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-15 04:50:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-15 04:51:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-15 04:52:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-15 04:54:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-15 04:55:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-15 04:56:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-15 04:57:00,1.6808,1.6808,1.6803,1.6803,136300000.0
2006-05-15 04:58:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-05-15 04:59:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-15 05:00:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-05-15 05:01:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-05-15 05:02:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-05-15 05:03:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-15 05:04:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-05-15 05:05:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-15 05:06:00,1.6793,1.6793,1.6789,1.6791,136300000.0
2006-05-15 05:07:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-15 05:08:00,1.6793,1.6796,1.6792,1.6795,136300000.0
2006-05-15 05:09:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-15 05:11:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-05-15 05:12:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-05-15 05:13:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-05-15 05:15:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-15 05:18:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-05-15 05:19:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-15 05:20:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-15 05:21:00,1.6802,1.6802,1.6796,1.6796,136300000.0
2006-05-15 05:22:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2006-05-15 05:24:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-15 05:25:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-15 05:26:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-15 05:27:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-15 05:29:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2006-05-15 05:30:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-05-15 05:31:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-05-15 05:32:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2006-05-15 05:33:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-15 05:34:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-05-15 05:35:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-05-15 05:36:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-05-15 05:37:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2006-05-15 05:38:00,1.6785,1.6786,1.6782,1.6782,136300000.0
2006-05-15 05:39:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-05-15 05:40:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-15 05:41:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-05-15 05:42:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-05-15 05:43:00,1.6789,1.679,1.6786,1.679,136300000.0
2006-05-15 05:45:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2006-05-15 05:46:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-15 05:47:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-15 05:48:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-05-15 05:49:00,1.6788,1.6789,1.6785,1.6786,136300000.0
2006-05-15 05:50:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-15 05:51:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-15 05:52:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-15 05:53:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-15 05:55:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-15 05:56:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-05-15 05:57:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-05-15 05:58:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-15 05:59:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-15 06:00:00,1.6784,1.6794,1.6784,1.6791,136300000.0
2006-05-15 06:01:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-15 06:03:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-05-15 06:04:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-05-15 06:05:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-05-15 06:06:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-15 06:07:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-05-15 06:08:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-15 06:09:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-15 06:10:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-05-15 06:11:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-05-15 06:13:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-05-15 06:14:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-05-15 06:15:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-05-15 06:16:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-05-15 06:18:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-05-15 06:19:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-05-15 06:20:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-15 06:22:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-05-15 06:23:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-05-15 06:24:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-15 06:25:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-15 06:26:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-05-15 06:27:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-15 06:28:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-15 06:29:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-05-15 06:31:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-15 06:32:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-15 06:33:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-05-15 06:35:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-15 06:37:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-05-15 06:38:00,1.678,1.678,1.678,1.678,136300000.0
2006-05-15 06:39:00,1.6779,1.6782,1.6778,1.6781,136300000.0
2006-05-15 06:40:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-05-15 06:41:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-05-15 06:42:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-05-15 06:43:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-05-15 06:44:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-05-15 06:45:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-05-15 06:46:00,1.6782,1.6783,1.678,1.6783,136300000.0
2006-05-15 06:47:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-05-15 06:49:00,1.6781,1.6781,1.6777,1.6779,136300000.0
2006-05-15 06:50:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-05-15 06:51:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-05-15 06:52:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-05-15 06:53:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-05-15 06:54:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-05-15 06:55:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-15 06:56:00,1.678,1.678,1.6777,1.6778,136300000.0
2006-05-15 06:57:00,1.6779,1.678,1.6775,1.6776,136300000.0
2006-05-15 06:58:00,1.6775,1.6778,1.677,1.677,136300000.0
2006-05-15 06:59:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2006-05-15 07:00:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-05-15 07:02:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-05-15 07:03:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-05-15 07:05:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-05-15 07:06:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-05-15 07:08:00,1.677,1.677,1.677,1.677,136300000.0
2006-05-15 07:09:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-05-15 07:10:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-05-15 07:11:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-15 07:12:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-05-15 07:13:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-15 07:14:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-05-15 07:15:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-05-15 07:16:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-05-15 07:17:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-05-15 07:18:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-15 07:19:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-05-15 07:20:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-05-15 07:21:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-15 07:22:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-05-15 07:24:00,1.6767,1.6772,1.6767,1.6769,136300000.0
2006-05-15 07:25:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-05-15 07:26:00,1.677,1.6777,1.6769,1.6776,136300000.0
2006-05-15 07:27:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-05-15 07:28:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-05-15 07:29:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-05-15 07:30:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-05-15 07:31:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-05-15 07:32:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-05-15 07:33:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-05-15 07:34:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-05-15 07:35:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-05-15 07:36:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-05-15 07:37:00,1.6778,1.6781,1.6778,1.6779,136300000.0
2006-05-15 07:38:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-05-15 07:39:00,1.6778,1.678,1.6777,1.6777,136300000.0
2006-05-15 07:40:00,1.6776,1.678,1.6775,1.678,136300000.0
2006-05-15 07:41:00,1.6781,1.6782,1.6778,1.6779,136300000.0
2006-05-15 07:42:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-05-15 07:43:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-05-15 07:44:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-05-15 07:45:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-05-15 07:46:00,1.6783,1.6786,1.6782,1.6782,136300000.0
2006-05-15 07:47:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-15 07:48:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-05-15 07:49:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-15 07:50:00,1.678,1.678,1.678,1.678,136300000.0
2006-05-15 07:51:00,1.6782,1.6787,1.6782,1.6786,136300000.0
2006-05-15 07:52:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-05-15 07:55:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-05-15 07:56:00,1.6779,1.678,1.6777,1.6778,136300000.0
2006-05-15 07:58:00,1.678,1.6783,1.6779,1.678,136300000.0
2006-05-15 07:59:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-05-15 08:00:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-05-15 08:01:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-05-15 08:02:00,1.6776,1.6777,1.6772,1.6777,136300000.0
2006-05-15 08:03:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-05-15 08:04:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-05-15 08:05:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-05-15 08:06:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-05-15 08:07:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2006-05-15 08:08:00,1.6777,1.6777,1.677,1.677,136300000.0
2006-05-15 08:09:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-05-15 08:10:00,1.6767,1.677,1.6767,1.677,136300000.0
2006-05-15 08:11:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-05-15 08:12:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-05-15 08:13:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-05-15 08:14:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-05-15 08:15:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2006-05-15 08:16:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-05-15 08:17:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-05-15 08:18:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-05-15 08:19:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-05-15 08:20:00,1.6783,1.6791,1.6783,1.6791,136300000.0
2006-05-15 08:21:00,1.6794,1.6794,1.6789,1.6792,136300000.0
2006-05-15 08:22:00,1.6793,1.6803,1.6793,1.6802,136300000.0
2006-05-15 08:23:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-15 08:24:00,1.6803,1.6807,1.6802,1.6807,136300000.0
2006-05-15 08:25:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2006-05-15 08:26:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-15 08:27:00,1.6811,1.6812,1.6803,1.6804,136300000.0
2006-05-15 08:28:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-05-15 08:29:00,1.68,1.6806,1.68,1.6806,136300000.0
2006-05-15 08:30:00,1.6807,1.6807,1.6798,1.6799,136300000.0
2006-05-15 08:31:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-05-15 08:32:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-05-15 08:33:00,1.6796,1.6797,1.679,1.679,136300000.0
2006-05-15 08:34:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-15 08:35:00,1.679,1.679,1.6785,1.6785,136300000.0
2006-05-15 08:36:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-05-15 08:37:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-05-15 08:38:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-15 08:39:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-15 08:40:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2006-05-15 08:41:00,1.6793,1.6801,1.6792,1.6801,136300000.0
2006-05-15 08:42:00,1.6802,1.6807,1.6802,1.6805,136300000.0
2006-05-15 08:43:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-05-15 08:44:00,1.6814,1.6825,1.6811,1.6825,136300000.0
2006-05-15 08:45:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-05-15 08:46:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-05-15 08:47:00,1.6822,1.6827,1.6822,1.6827,136300000.0
2006-05-15 08:48:00,1.6826,1.6827,1.6825,1.6827,136300000.0
2006-05-15 08:49:00,1.6825,1.6826,1.6821,1.6824,136300000.0
2006-05-15 08:50:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-05-15 08:51:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-05-15 08:52:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-05-15 08:53:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-05-15 08:54:00,1.6827,1.683,1.6825,1.6829,136300000.0
2006-05-15 08:55:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-05-15 08:56:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-05-15 08:57:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-05-15 08:58:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-05-15 08:59:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-05-15 09:00:00,1.6835,1.6835,1.6828,1.6833,136300000.0
2006-05-15 09:01:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-05-15 09:02:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-05-15 09:03:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-05-15 09:04:00,1.683,1.683,1.683,1.683,136300000.0
2006-05-15 09:05:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-05-15 09:06:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-05-15 09:07:00,1.6827,1.6828,1.6822,1.6822,136300000.0
2006-05-15 09:08:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-05-15 09:09:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2006-05-15 09:10:00,1.6816,1.6818,1.6815,1.6817,136300000.0
2006-05-15 09:11:00,1.6815,1.682,1.6815,1.6818,136300000.0
2006-05-15 09:12:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-05-15 09:13:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-15 09:14:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-05-15 09:15:00,1.682,1.682,1.6814,1.6814,136300000.0
2006-05-15 09:16:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-15 09:17:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-15 09:18:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-15 09:19:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-15 09:20:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-05-15 09:21:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-15 09:22:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-05-15 09:23:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-15 09:24:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-05-15 09:25:00,1.6822,1.6826,1.6821,1.6824,136300000.0
2006-05-15 09:26:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-15 09:27:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-05-15 09:28:00,1.6823,1.6823,1.6815,1.6815,136300000.0
2006-05-15 09:29:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-15 09:30:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-15 09:32:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-15 09:33:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-15 09:34:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-15 09:35:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-15 09:36:00,1.6824,1.683,1.6824,1.683,136300000.0
2006-05-15 09:37:00,1.6828,1.6833,1.6828,1.6829,136300000.0
2006-05-15 09:38:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-05-15 09:39:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-05-15 09:40:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2006-05-15 09:41:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-15 09:42:00,1.6818,1.6822,1.6818,1.682,136300000.0
2006-05-15 09:43:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-05-15 09:44:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-05-15 09:45:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-05-15 09:46:00,1.6814,1.683,1.6814,1.6824,136300000.0
2006-05-15 09:47:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-05-15 09:48:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-15 09:49:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-15 09:50:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-15 09:51:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-05-15 09:52:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-15 09:53:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-05-15 09:54:00,1.682,1.682,1.6818,1.682,136300000.0
2006-05-15 09:55:00,1.6821,1.6822,1.6818,1.6818,136300000.0
2006-05-15 09:56:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-05-15 09:57:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-15 09:58:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-05-15 09:59:00,1.6825,1.6828,1.6824,1.6827,136300000.0
2006-05-15 10:00:00,1.6828,1.6832,1.6828,1.6831,136300000.0
2006-05-15 10:01:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-05-15 10:02:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-05-15 10:03:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-05-15 10:04:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-05-15 10:05:00,1.6831,1.6853,1.683,1.6853,136300000.0
2006-05-15 10:06:00,1.6858,1.6862,1.6841,1.6852,136300000.0
2006-05-15 10:07:00,1.685,1.685,1.6828,1.6828,136300000.0
2006-05-15 10:08:00,1.6831,1.6831,1.682,1.6827,136300000.0
2006-05-15 10:09:00,1.6828,1.6843,1.6828,1.6842,136300000.0
2006-05-15 10:10:00,1.684,1.6841,1.684,1.684,136300000.0
2006-05-15 10:11:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-05-15 10:12:00,1.6839,1.685,1.6839,1.685,136300000.0
2006-05-15 10:13:00,1.6851,1.6856,1.6851,1.6856,136300000.0
2006-05-15 10:14:00,1.6857,1.6857,1.6851,1.6851,136300000.0
2006-05-15 10:16:00,1.6852,1.6852,1.6841,1.6841,136300000.0
2006-05-15 10:17:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-05-15 10:18:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-05-15 10:19:00,1.684,1.684,1.6835,1.6835,136300000.0
2006-05-15 10:20:00,1.6834,1.684,1.6834,1.6839,136300000.0
2006-05-15 10:21:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-05-15 10:22:00,1.684,1.6843,1.6835,1.6835,136300000.0
2006-05-15 10:23:00,1.6836,1.684,1.6835,1.6839,136300000.0
2006-05-15 10:24:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-05-15 10:25:00,1.6835,1.6835,1.6829,1.6829,136300000.0
2006-05-15 10:26:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-05-15 10:27:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-15 10:28:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-05-15 10:29:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-05-15 10:30:00,1.6834,1.6836,1.6832,1.6836,136300000.0
2006-05-15 10:31:00,1.6838,1.6854,1.6838,1.6848,136300000.0
2006-05-15 10:32:00,1.685,1.685,1.6843,1.6843,136300000.0
2006-05-15 10:33:00,1.6845,1.6851,1.6845,1.685,136300000.0
2006-05-15 10:34:00,1.6851,1.6856,1.6851,1.6853,136300000.0
2006-05-15 10:35:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-05-15 10:36:00,1.6856,1.6856,1.6848,1.6848,136300000.0
2006-05-15 10:37:00,1.6846,1.6846,1.6838,1.684,136300000.0
2006-05-15 10:38:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-05-15 10:39:00,1.6843,1.6843,1.6838,1.684,136300000.0
2006-05-15 10:40:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-05-15 10:41:00,1.684,1.6845,1.684,1.6845,136300000.0
2006-05-15 10:42:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-05-15 10:44:00,1.6846,1.6856,1.6846,1.6856,136300000.0
2006-05-15 10:45:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-05-15 10:46:00,1.6857,1.6857,1.6851,1.6851,136300000.0
2006-05-15 10:47:00,1.6852,1.6857,1.6852,1.6854,136300000.0
2006-05-15 10:48:00,1.6853,1.6854,1.6848,1.6848,136300000.0
2006-05-15 10:49:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-05-15 10:50:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-05-15 10:51:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-05-15 10:52:00,1.6845,1.6845,1.684,1.684,136300000.0
2006-05-15 10:53:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-05-15 10:54:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-05-15 10:55:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-05-15 10:56:00,1.6838,1.6843,1.6838,1.6841,136300000.0
2006-05-15 10:57:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-05-15 10:58:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-05-15 10:59:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-05-15 11:00:00,1.6839,1.6846,1.6839,1.6846,136300000.0
2006-05-15 11:01:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-05-15 11:02:00,1.6852,1.6856,1.6852,1.6855,136300000.0
2006-05-15 11:03:00,1.6854,1.6854,1.6845,1.6845,136300000.0
2006-05-15 11:04:00,1.6847,1.6848,1.6844,1.6846,136300000.0
2006-05-15 11:05:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-05-15 11:06:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-05-15 11:07:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-05-15 11:08:00,1.6846,1.6848,1.6842,1.6842,136300000.0
2006-05-15 11:09:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-05-15 11:10:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-05-15 11:11:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-05-15 11:12:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-05-15 11:13:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-05-15 11:14:00,1.6838,1.6842,1.6836,1.6836,136300000.0
2006-05-15 11:15:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-05-15 11:16:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-05-15 11:17:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-05-15 11:18:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-15 11:19:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-15 11:20:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-05-15 11:21:00,1.6823,1.6827,1.6823,1.6824,136300000.0
2006-05-15 11:22:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-05-15 11:23:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-15 11:24:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-05-15 11:25:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-15 11:26:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-15 11:27:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-05-15 11:28:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-15 11:29:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-05-15 11:30:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-05-15 11:31:00,1.6825,1.6825,1.6821,1.6822,136300000.0
2006-05-15 11:32:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-15 11:33:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-15 11:34:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-05-15 11:35:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-05-15 11:36:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-05-15 11:37:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-05-15 11:38:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-05-15 11:39:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-05-15 11:40:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-05-15 11:41:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-05-15 11:42:00,1.6837,1.6841,1.6837,1.684,136300000.0
2006-05-15 11:43:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-05-15 11:44:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-05-15 11:45:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-05-15 11:46:00,1.684,1.684,1.684,1.684,136300000.0
2006-05-15 11:47:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-05-15 11:48:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-05-15 11:49:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-05-15 11:50:00,1.6843,1.6844,1.6841,1.6844,136300000.0
2006-05-15 11:51:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-05-15 11:52:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-05-15 11:53:00,1.6855,1.6855,1.685,1.685,136300000.0
2006-05-15 11:54:00,1.6853,1.6853,1.6848,1.6848,136300000.0
2006-05-15 11:55:00,1.6849,1.6849,1.6843,1.6843,136300000.0
2006-05-15 11:56:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-05-15 11:57:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-05-15 11:58:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2006-05-15 11:59:00,1.6841,1.6841,1.6837,1.6837,136300000.0
2006-05-15 12:00:00,1.684,1.684,1.6836,1.6839,136300000.0
2006-05-15 12:01:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2006-05-15 12:02:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-05-15 12:03:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-05-15 12:04:00,1.683,1.6833,1.6829,1.6833,136300000.0
2006-05-15 12:05:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-05-15 12:06:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-05-15 12:07:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-05-15 12:08:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2006-05-15 12:09:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-05-15 12:10:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2006-05-15 12:11:00,1.685,1.6853,1.685,1.6852,136300000.0
2006-05-15 12:12:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-05-15 12:13:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-05-15 12:15:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-05-15 12:16:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2006-05-15 12:17:00,1.6845,1.6845,1.6841,1.6841,136300000.0
2006-05-15 12:19:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-05-15 12:20:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-05-15 12:21:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-05-15 12:22:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-05-15 12:23:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-05-15 12:24:00,1.6835,1.684,1.6835,1.684,136300000.0
2006-05-15 12:25:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-05-15 12:26:00,1.684,1.684,1.6839,1.684,136300000.0
2006-05-15 12:27:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-05-15 12:28:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-05-15 12:29:00,1.684,1.6843,1.684,1.6842,136300000.0
2006-05-15 12:30:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-05-15 12:31:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-05-15 12:32:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-05-15 12:33:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-05-15 12:34:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-05-15 12:35:00,1.683,1.6832,1.683,1.683,136300000.0
2006-05-15 12:36:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-05-15 12:38:00,1.6834,1.6834,1.6827,1.6827,136300000.0
2006-05-15 12:39:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-05-15 12:40:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-05-15 12:41:00,1.6829,1.6829,1.6823,1.6823,136300000.0
2006-05-15 12:42:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-05-15 12:43:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-05-15 12:44:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-05-15 12:45:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-05-15 12:46:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-05-15 12:47:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-05-15 12:48:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-05-15 12:49:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-05-15 12:50:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-05-15 12:51:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-15 12:52:00,1.6824,1.6824,1.6818,1.6818,136300000.0
2006-05-15 12:53:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-05-15 12:54:00,1.6822,1.6826,1.6819,1.6819,136300000.0
2006-05-15 12:55:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-05-15 12:56:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-05-15 12:57:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-05-15 12:58:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-05-15 12:59:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-15 13:00:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-15 13:01:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-15 13:02:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-15 13:03:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-05-15 13:04:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-05-15 13:05:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-05-15 13:06:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-05-15 13:07:00,1.6821,1.6821,1.6814,1.6814,136300000.0
2006-05-15 13:08:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-05-15 13:09:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-15 13:10:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-15 13:11:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-05-15 13:12:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-05-15 13:13:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-05-15 13:14:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-05-15 13:15:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-15 13:16:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-05-15 13:17:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-15 13:18:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-15 13:19:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-05-15 13:20:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-05-15 13:21:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-05-15 13:22:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-15 13:23:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-15 13:24:00,1.6817,1.6817,1.6811,1.6811,136300000.0
2006-05-15 13:25:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-05-15 13:26:00,1.6817,1.6817,1.6812,1.6812,136300000.0
2006-05-15 13:27:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-05-15 13:28:00,1.6813,1.6813,1.6803,1.6804,136300000.0
2006-05-15 13:29:00,1.6803,1.6803,1.6798,1.6798,136300000.0
2006-05-15 13:30:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-05-15 13:31:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-05-15 13:32:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-15 13:33:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-15 13:34:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-15 13:35:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-15 13:36:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-15 13:37:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-05-15 13:38:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-05-15 13:39:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-05-15 13:40:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-05-15 13:41:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-15 13:42:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-15 13:43:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-15 13:44:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-05-15 13:45:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-15 13:46:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-05-15 13:47:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-15 13:48:00,1.6811,1.6812,1.6808,1.6808,136300000.0
2006-05-15 13:49:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-05-15 13:50:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-15 13:51:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-15 13:53:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-15 13:54:00,1.6804,1.6804,1.68,1.68,136300000.0
2006-05-15 13:55:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-15 13:56:00,1.6807,1.6807,1.6801,1.6801,136300000.0
2006-05-15 13:57:00,1.6809,1.6809,1.6803,1.6803,136300000.0
2006-05-15 13:58:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-15 13:59:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-15 14:00:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-15 14:01:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-15 14:02:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-05-15 14:03:00,1.6806,1.6806,1.6801,1.6801,136300000.0
2006-05-15 14:04:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-05-15 14:05:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-05-15 14:06:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-05-15 14:07:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-05-15 14:08:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-15 14:09:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-05-15 14:10:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-15 14:11:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-05-15 14:12:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-05-15 14:13:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-15 14:14:00,1.6789,1.679,1.6782,1.6782,136300000.0
2006-05-15 14:15:00,1.6784,1.6789,1.6784,1.6789,136300000.0
2006-05-15 14:16:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-05-15 14:17:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-05-15 14:18:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-05-15 14:19:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-15 14:20:00,1.679,1.679,1.6783,1.6783,136300000.0
2006-05-15 14:21:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-05-15 14:22:00,1.6788,1.6792,1.6788,1.679,136300000.0
2006-05-15 14:23:00,1.6789,1.6789,1.6782,1.6782,136300000.0
2006-05-15 14:24:00,1.6781,1.6781,1.6775,1.6778,136300000.0
2006-05-15 14:25:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2006-05-15 14:26:00,1.678,1.678,1.6778,1.678,136300000.0
2006-05-15 14:27:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-15 14:28:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-15 14:29:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-05-15 14:30:00,1.678,1.6782,1.6778,1.678,136300000.0
2006-05-15 14:31:00,1.6779,1.678,1.6776,1.6777,136300000.0
2006-05-15 14:32:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-05-15 14:33:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-05-15 14:34:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2006-05-15 14:35:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-05-15 14:36:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-05-15 14:37:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2006-05-15 14:38:00,1.6771,1.6776,1.6771,1.6776,136300000.0
2006-05-15 14:39:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-05-15 14:40:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-05-15 14:41:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-05-15 14:42:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-05-15 14:43:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-05-15 14:44:00,1.677,1.6773,1.6769,1.6772,136300000.0
2006-05-15 14:46:00,1.677,1.677,1.677,1.677,136300000.0
2006-05-15 14:47:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2006-05-15 14:48:00,1.677,1.677,1.677,1.677,136300000.0
2006-05-15 14:49:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-05-15 14:50:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-05-15 14:51:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-05-15 14:52:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-05-15 14:53:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-05-15 14:54:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-05-15 14:55:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-05-15 14:56:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-05-15 14:57:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-05-15 14:58:00,1.677,1.677,1.677,1.677,136300000.0
2006-05-15 14:59:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-05-15 15:00:00,1.677,1.6779,1.677,1.6779,136300000.0
2006-05-15 15:01:00,1.6778,1.6783,1.6778,1.6781,136300000.0
2006-05-15 15:02:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2006-05-15 15:03:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-05-15 15:04:00,1.6777,1.6778,1.6775,1.6777,136300000.0
2006-05-15 15:05:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-05-15 15:06:00,1.6778,1.6779,1.6774,1.6775,136300000.0
2006-05-15 15:07:00,1.6774,1.6776,1.6768,1.6768,136300000.0
2006-05-15 15:08:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-05-15 15:09:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2006-05-15 15:10:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-05-15 15:11:00,1.6768,1.677,1.6767,1.6767,136300000.0
2006-05-15 15:12:00,1.6768,1.6768,1.6763,1.6763,136300000.0
2006-05-15 15:13:00,1.6761,1.6766,1.6761,1.6764,136300000.0
2006-05-15 15:14:00,1.6762,1.677,1.6762,1.677,136300000.0
2006-05-15 15:15:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-05-15 15:16:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-05-15 15:17:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-05-15 15:18:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-05-15 15:19:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-05-15 15:20:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-05-15 15:21:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-05-15 15:22:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-05-15 15:23:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-05-15 15:24:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-05-15 15:25:00,1.6759,1.6759,1.6754,1.6754,136300000.0
2006-05-15 15:26:00,1.6753,1.6753,1.6749,1.6751,136300000.0
2006-05-15 15:27:00,1.6748,1.6748,1.6744,1.6744,136300000.0
2006-05-15 15:28:00,1.6747,1.675,1.6747,1.675,136300000.0
2006-05-15 15:29:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-05-15 15:30:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-05-15 15:31:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-05-15 15:33:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-05-15 15:34:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-05-15 15:35:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-05-15 15:36:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-05-15 15:37:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-05-15 15:38:00,1.6761,1.6767,1.6761,1.6767,136300000.0
2006-05-15 15:39:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-05-15 15:40:00,1.677,1.677,1.677,1.677,136300000.0
2006-05-15 15:41:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-05-15 15:42:00,1.6772,1.6776,1.6772,1.6773,136300000.0
2006-05-15 15:43:00,1.6771,1.6778,1.6771,1.6777,136300000.0
2006-05-15 15:44:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-05-15 15:45:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-05-15 15:46:00,1.678,1.6781,1.6776,1.6776,136300000.0
2006-05-15 15:47:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-05-15 15:48:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-05-15 15:49:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-05-15 15:50:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-05-15 15:51:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2006-05-15 15:52:00,1.676,1.6761,1.6758,1.6758,136300000.0
2006-05-15 15:53:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-05-15 15:54:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-05-15 15:55:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-05-15 15:56:00,1.676,1.6761,1.6757,1.6757,136300000.0
2006-05-15 15:57:00,1.6756,1.6761,1.6756,1.6757,136300000.0
2006-05-15 15:58:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-05-15 15:59:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-05-15 16:00:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-15 16:01:00,1.6757,1.6762,1.6757,1.6762,136300000.0
2006-05-15 16:02:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-05-15 16:03:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-05-15 16:04:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-05-15 16:06:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-05-15 16:07:00,1.6758,1.6758,1.6755,1.6756,136300000.0
2006-05-15 16:08:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-05-15 16:09:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-05-15 16:10:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-05-15 16:11:00,1.6757,1.6761,1.6756,1.6759,136300000.0
2006-05-15 16:12:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-05-15 16:13:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2006-05-15 16:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-05-15 16:15:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2006-05-15 16:16:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-05-15 16:17:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-05-15 16:18:00,1.6769,1.6776,1.6766,1.6776,136300000.0
2006-05-15 16:20:00,1.6777,1.678,1.6774,1.678,136300000.0
2006-05-15 16:21:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-05-15 16:22:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-05-15 16:23:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-15 16:24:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-05-15 16:25:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-05-15 16:26:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-05-15 16:27:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-05-15 16:28:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-05-15 16:29:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-05-15 16:31:00,1.6782,1.6782,1.6777,1.6777,136300000.0
2006-05-15 16:32:00,1.6779,1.6781,1.6777,1.6778,136300000.0
2006-05-15 16:33:00,1.6782,1.6786,1.6782,1.6783,136300000.0
2006-05-15 16:34:00,1.6782,1.6784,1.6779,1.6781,136300000.0
2006-05-15 16:35:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-05-15 16:36:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-05-15 16:37:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-05-15 16:38:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-05-15 16:39:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-05-15 16:40:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-05-15 16:41:00,1.678,1.6784,1.678,1.6784,136300000.0
2006-05-15 16:42:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-15 16:43:00,1.6785,1.6787,1.6784,1.6787,136300000.0
2006-05-15 16:44:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-05-15 16:45:00,1.6791,1.6793,1.6789,1.6789,136300000.0
2006-05-15 16:46:00,1.679,1.6794,1.679,1.6792,136300000.0
2006-05-15 16:47:00,1.6794,1.6794,1.6788,1.6789,136300000.0
2006-05-15 16:48:00,1.679,1.6796,1.679,1.6795,136300000.0
2006-05-15 16:49:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-05-15 16:50:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-05-15 16:51:00,1.679,1.6793,1.679,1.6791,136300000.0
2006-05-15 16:52:00,1.6787,1.6791,1.6787,1.679,136300000.0
2006-05-15 16:53:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2006-05-15 16:54:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-05-15 16:55:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-15 16:56:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-15 16:57:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-15 16:58:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-15 16:59:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-15 17:00:00,1.6792,1.6799,1.6792,1.6798,136300000.0
2006-05-15 17:01:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-05-15 17:02:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-05-15 17:03:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-05-15 17:04:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-05-15 17:05:00,1.6789,1.6789,1.6783,1.6784,136300000.0
2006-05-15 17:06:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-15 17:07:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-05-15 17:08:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-05-15 17:09:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-05-15 17:10:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-15 17:11:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-05-15 17:12:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-05-15 17:13:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-15 17:14:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-05-15 17:15:00,1.6792,1.6792,1.6785,1.6786,136300000.0
2006-05-15 17:16:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-05-15 17:17:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-05-15 17:18:00,1.6782,1.6782,1.6775,1.6775,136300000.0
2006-05-15 17:19:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-05-15 17:21:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-05-15 17:22:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-05-15 17:23:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-05-15 17:24:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-05-15 17:25:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-05-15 17:26:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-05-15 17:27:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-05-15 17:29:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-05-15 17:30:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-05-15 17:31:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-05-15 17:32:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-05-15 17:33:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-05-15 17:34:00,1.678,1.678,1.678,1.678,136300000.0
2006-05-15 17:35:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-05-15 17:36:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-05-15 17:37:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-05-15 17:38:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-05-15 17:39:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-05-15 17:41:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-05-15 17:42:00,1.6782,1.6787,1.6782,1.6787,136300000.0
2006-05-15 17:43:00,1.6788,1.6793,1.6788,1.6791,136300000.0
2006-05-15 17:44:00,1.6792,1.6798,1.6792,1.6792,136300000.0
2006-05-15 17:45:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-15 17:46:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-05-15 17:47:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2006-05-15 17:48:00,1.6794,1.68,1.6794,1.6796,136300000.0
2006-05-15 17:49:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-15 17:50:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-15 17:51:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-05-15 17:52:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-15 17:53:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-15 17:54:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2006-05-15 17:55:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-05-15 17:56:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-05-15 17:57:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-05-15 17:58:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-15 18:00:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-05-15 18:01:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2006-05-15 18:02:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-05-15 18:03:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-05-15 18:04:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2006-05-15 18:05:00,1.6811,1.6815,1.681,1.6815,136300000.0
2006-05-15 18:06:00,1.6814,1.6817,1.6812,1.6817,136300000.0
2006-05-15 18:07:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-05-15 18:09:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2006-05-15 18:10:00,1.6807,1.6813,1.6807,1.6813,136300000.0
2006-05-15 18:11:00,1.6814,1.6819,1.6814,1.6819,136300000.0
2006-05-15 18:12:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-15 18:13:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-05-15 18:14:00,1.682,1.6821,1.6818,1.682,136300000.0
2006-05-15 18:15:00,1.6819,1.6819,1.6809,1.6809,136300000.0
2006-05-15 18:16:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-15 18:17:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-15 18:19:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-15 18:20:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-05-15 18:21:00,1.681,1.681,1.6804,1.6804,136300000.0
2006-05-15 18:22:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-15 18:23:00,1.6805,1.6805,1.6798,1.6798,136300000.0
2006-05-15 18:24:00,1.6799,1.6799,1.6794,1.6795,136300000.0
2006-05-15 18:25:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-05-15 18:26:00,1.6796,1.6796,1.679,1.679,136300000.0
2006-05-15 18:27:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-05-15 18:28:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-15 18:29:00,1.6792,1.6797,1.6792,1.6794,136300000.0
2006-05-15 18:30:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-15 18:31:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-05-15 18:32:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-15 18:33:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2006-05-15 18:34:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-05-15 18:35:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-05-15 18:36:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-05-15 18:38:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-05-15 18:39:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-15 18:40:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-05-15 18:41:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-15 18:42:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-15 18:43:00,1.6788,1.6791,1.6788,1.6789,136300000.0
2006-05-15 18:44:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-05-15 18:45:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-15 18:46:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-15 18:47:00,1.6789,1.6789,1.6784,1.6784,136300000.0
2006-05-15 18:48:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-05-15 18:49:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-15 18:50:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-15 18:59:00,1.678,1.6787,1.678,1.6786,136300000.0
2006-05-15 19:00:00,1.6784,1.6795,1.6784,1.6791,136300000.0
2006-05-15 19:01:00,1.679,1.6798,1.679,1.6795,136300000.0
2006-05-15 19:02:00,1.6794,1.6798,1.679,1.6794,136300000.0
2006-05-15 19:03:00,1.6795,1.6795,1.6784,1.6785,136300000.0
2006-05-15 19:04:00,1.6786,1.679,1.6785,1.6788,136300000.0
2006-05-15 19:05:00,1.6786,1.6792,1.6785,1.6787,136300000.0
2006-05-15 19:06:00,1.6788,1.6791,1.6786,1.6788,136300000.0
2006-05-15 19:07:00,1.6789,1.6793,1.6788,1.6791,136300000.0
2006-05-15 19:08:00,1.679,1.6791,1.6786,1.6789,136300000.0
2006-05-15 19:09:00,1.6788,1.6789,1.6785,1.6785,136300000.0
2006-05-15 19:10:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-05-15 19:11:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-15 19:12:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2006-05-15 19:13:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-05-15 19:14:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-05-15 19:15:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-05-15 19:16:00,1.6786,1.6787,1.6783,1.6783,136300000.0
2006-05-15 19:17:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-15 19:18:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-15 19:19:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-05-15 19:20:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-05-15 19:21:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-15 19:22:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-05-15 19:23:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-05-15 19:24:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-05-15 19:25:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-15 19:26:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-05-15 19:27:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-05-15 19:29:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-05-15 19:30:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-05-15 19:31:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-05-15 19:32:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-05-15 19:33:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-05-15 19:34:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-15 19:35:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-05-15 19:36:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-05-15 19:38:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-15 19:39:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-05-15 19:40:00,1.6798,1.6798,1.6793,1.6794,136300000.0
2006-05-15 19:41:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-05-15 19:42:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-15 19:43:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-15 19:44:00,1.6796,1.6796,1.679,1.6791,136300000.0
2006-05-15 19:45:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-15 19:47:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-05-15 19:48:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-05-15 19:49:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-05-15 19:50:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-15 19:52:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-05-15 19:53:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-15 19:54:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-05-15 19:55:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-15 19:57:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-15 19:58:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-15 19:59:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-05-15 20:00:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-15 20:01:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-05-15 20:02:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-05-15 20:03:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-15 20:04:00,1.682,1.6821,1.6818,1.6821,136300000.0
2006-05-15 20:05:00,1.6822,1.6828,1.6822,1.6828,136300000.0
2006-05-15 20:06:00,1.6827,1.6829,1.6824,1.6825,136300000.0
2006-05-15 20:07:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-15 20:08:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-05-15 20:09:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-15 20:10:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-05-15 20:11:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-05-15 20:12:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-05-15 20:13:00,1.6832,1.6832,1.6825,1.6826,136300000.0
2006-05-15 20:14:00,1.6825,1.6825,1.6819,1.6819,136300000.0
2006-05-15 20:15:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-15 20:16:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-05-15 20:17:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-15 20:18:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-05-15 20:19:00,1.6808,1.6815,1.6808,1.6815,136300000.0
2006-05-15 20:20:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-15 20:21:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-15 20:22:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-15 20:23:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-15 20:24:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-05-15 20:25:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-05-15 20:26:00,1.682,1.6821,1.682,1.682,136300000.0
2006-05-15 20:27:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-15 20:29:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-15 20:30:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-15 20:31:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-15 20:33:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-05-15 20:34:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-05-15 20:35:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-15 20:36:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-15 20:37:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-05-15 20:38:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-15 20:39:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-15 20:40:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-05-15 20:41:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-15 20:42:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-15 20:43:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-05-15 20:44:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-05-15 20:45:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-15 20:46:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-05-15 20:48:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2006-05-15 20:49:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-05-15 20:50:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-05-15 20:51:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-05-15 20:52:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-05-15 20:54:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-05-15 20:55:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-05-15 20:56:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-15 20:57:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-05-15 20:58:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-05-15 20:59:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-05-15 21:00:00,1.6827,1.6829,1.6825,1.6825,136300000.0
2006-05-15 21:01:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-15 21:02:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-05-15 21:03:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-05-15 21:04:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-05-15 21:05:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-05-15 21:06:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-15 21:07:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-15 21:09:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-15 21:10:00,1.6827,1.6827,1.6823,1.6824,136300000.0
2006-05-15 21:11:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-15 21:13:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-05-15 21:14:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-05-15 21:15:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2006-05-15 21:17:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-05-15 21:18:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-15 21:20:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-05-15 21:22:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-05-15 21:23:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-05-15 21:24:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-05-15 21:25:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-15 21:26:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-15 21:28:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-05-15 21:29:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-15 21:30:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-05-15 21:31:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-15 21:32:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-05-15 21:33:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-15 21:34:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-15 21:35:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-05-15 21:36:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-15 21:37:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2006-05-15 21:38:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-05-15 21:39:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-15 21:40:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-05-15 21:41:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-05-15 21:42:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-05-15 21:43:00,1.6821,1.6821,1.6816,1.6818,136300000.0
2006-05-15 21:44:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-15 21:45:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-05-15 21:46:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-15 21:47:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-05-15 21:48:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-05-15 21:49:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-15 21:50:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-15 21:51:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-05-15 21:52:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-15 21:53:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-05-15 21:54:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-15 21:55:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-15 21:56:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-05-15 21:57:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-15 21:58:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-15 21:59:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-15 22:00:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-15 22:01:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-15 22:02:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-05-15 22:03:00,1.6808,1.6811,1.6806,1.6806,136300000.0
2006-05-15 22:04:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-15 22:05:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-15 22:06:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-15 22:08:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-15 22:09:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-05-15 22:10:00,1.6807,1.6807,1.6801,1.6801,136300000.0
2006-05-15 22:11:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-15 22:12:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-15 22:13:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-15 22:14:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-15 22:15:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2006-05-15 22:16:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-15 22:17:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-15 22:18:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-15 22:19:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-15 22:20:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-15 22:22:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-15 22:23:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-05-15 22:24:00,1.6814,1.6817,1.6814,1.6815,136300000.0
2006-05-15 22:25:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-15 22:26:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-05-15 22:27:00,1.6815,1.682,1.6815,1.682,136300000.0
2006-05-15 22:28:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-15 22:29:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-15 22:30:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-05-15 22:31:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-15 22:33:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-15 22:34:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-05-15 22:35:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-05-15 22:36:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-05-15 22:37:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-15 22:38:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-15 22:39:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-05-15 22:40:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-15 22:41:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-15 22:42:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-05-15 22:43:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-15 22:44:00,1.6813,1.6818,1.6813,1.6818,136300000.0
2006-05-15 22:45:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-15 22:46:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-15 22:47:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-15 22:48:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-15 22:49:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-15 22:50:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-05-15 22:51:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-05-15 22:52:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-05-15 22:53:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-15 22:54:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-05-15 22:55:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-15 22:56:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-15 22:58:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-15 23:00:00,1.6815,1.6815,1.6809,1.6814,136300000.0
2006-05-15 23:01:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-15 23:02:00,1.6811,1.6813,1.681,1.6813,136300000.0
2006-05-15 23:03:00,1.6815,1.6815,1.6809,1.6809,136300000.0
2006-05-15 23:04:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-15 23:05:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-15 23:06:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-05-15 23:07:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2006-05-15 23:08:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-15 23:09:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-05-15 23:10:00,1.6814,1.6814,1.6809,1.6809,136300000.0
2006-05-15 23:11:00,1.6815,1.6815,1.6811,1.6812,136300000.0
2006-05-15 23:12:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-05-15 23:13:00,1.6809,1.6811,1.6806,1.6807,136300000.0
2006-05-15 23:14:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-15 23:15:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-05-15 23:16:00,1.6802,1.6802,1.6798,1.68,136300000.0
2006-05-15 23:17:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-05-15 23:18:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-05-15 23:19:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-05-15 23:20:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-05-15 23:21:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-15 23:22:00,1.6802,1.6811,1.6801,1.6811,136300000.0
2006-05-15 23:23:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-15 23:24:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-15 23:25:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-15 23:26:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-05-15 23:27:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-15 23:28:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-05-15 23:29:00,1.681,1.6811,1.6807,1.6811,136300000.0
2006-05-15 23:30:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-05-15 23:31:00,1.681,1.6812,1.6809,1.681,136300000.0
2006-05-15 23:32:00,1.6811,1.6819,1.6811,1.6819,136300000.0
2006-05-15 23:33:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-05-15 23:34:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-15 23:35:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-15 23:36:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-05-15 23:37:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2006-05-15 23:38:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-15 23:39:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-05-15 23:40:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-05-15 23:42:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-15 23:43:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-05-15 23:44:00,1.6823,1.6823,1.682,1.6821,136300000.0
2006-05-15 23:45:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-15 23:47:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-15 23:48:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-05-15 23:49:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-05-15 23:50:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-05-15 23:51:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-15 23:52:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-05-15 23:53:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-15 23:54:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-05-15 23:55:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-05-15 23:56:00,1.6818,1.6824,1.6818,1.6824,136300000.0
2006-05-15 23:57:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-05-15 23:58:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-05-15 23:59:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-05-16 00:00:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-05-16 00:01:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-05-16 00:02:00,1.6811,1.6813,1.6805,1.6805,136300000.0
2006-05-16 00:03:00,1.6807,1.6807,1.6801,1.6802,136300000.0
2006-05-16 00:04:00,1.6801,1.6802,1.6798,1.6799,136300000.0
2006-05-16 00:05:00,1.68,1.6804,1.6799,1.6803,136300000.0
2006-05-16 00:06:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-16 00:07:00,1.6804,1.6808,1.6804,1.6806,136300000.0
2006-05-16 00:08:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-16 00:09:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-16 00:10:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-05-16 00:11:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-16 00:12:00,1.681,1.681,1.6809,1.681,136300000.0
2006-05-16 00:13:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-05-16 00:14:00,1.681,1.681,1.6808,1.681,136300000.0
2006-05-16 00:16:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-05-16 00:17:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-16 00:18:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2006-05-16 00:19:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-16 00:20:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-16 00:21:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-16 00:22:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-16 00:23:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-05-16 00:24:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-05-16 00:25:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-16 00:26:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-16 00:27:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-05-16 00:28:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-16 00:29:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-16 00:30:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-05-16 00:31:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-05-16 00:32:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-05-16 00:33:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-16 00:34:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-16 00:35:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-05-16 00:36:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-05-16 00:37:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-16 00:38:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-05-16 00:39:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-16 00:40:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-16 00:41:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-05-16 00:42:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-05-16 00:43:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-16 00:44:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-05-16 00:45:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-16 00:46:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-05-16 00:47:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-16 00:48:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-16 00:49:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-16 00:50:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-16 00:51:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-16 00:52:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-16 00:53:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-05-16 00:54:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-16 00:55:00,1.6806,1.6806,1.6803,1.6805,136300000.0
2006-05-16 00:56:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-16 00:57:00,1.68,1.6802,1.68,1.68,136300000.0
2006-05-16 00:58:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-05-16 00:59:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-05-16 01:00:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-05-16 01:01:00,1.68,1.68,1.6796,1.6797,136300000.0
2006-05-16 01:02:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-05-16 01:03:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-05-16 01:04:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-16 01:05:00,1.6802,1.6804,1.6801,1.6803,136300000.0
2006-05-16 01:06:00,1.6802,1.6803,1.6798,1.6798,136300000.0
2006-05-16 01:07:00,1.68,1.6804,1.68,1.6804,136300000.0
2006-05-16 01:08:00,1.6807,1.6817,1.6807,1.6817,136300000.0
2006-05-16 01:09:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-05-16 01:10:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-05-16 01:11:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-05-16 01:12:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-05-16 01:13:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-16 01:14:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-16 01:15:00,1.6816,1.682,1.6816,1.682,136300000.0
2006-05-16 01:16:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-05-16 01:17:00,1.6816,1.6816,1.6811,1.6811,136300000.0
2006-05-16 01:18:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-16 01:19:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-05-16 01:20:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-05-16 01:21:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-16 01:22:00,1.681,1.681,1.6809,1.681,136300000.0
2006-05-16 01:23:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-16 01:24:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-05-16 01:25:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-16 01:26:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-16 01:27:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-05-16 01:28:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2006-05-16 01:30:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-16 01:32:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-16 01:33:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-16 01:34:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-16 01:35:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-05-16 01:36:00,1.68,1.6805,1.68,1.6804,136300000.0
2006-05-16 01:37:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-05-16 01:38:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-16 01:39:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2006-05-16 01:40:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-05-16 01:41:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-16 01:42:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-05-16 01:44:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-16 01:45:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-16 01:46:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-16 01:47:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-05-16 01:48:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-05-16 01:49:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-16 01:50:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-16 01:54:00,1.6807,1.6809,1.6805,1.6805,136300000.0
2006-05-16 01:55:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-16 01:56:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-16 01:57:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-05-16 01:58:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2006-05-16 01:59:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-16 02:00:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-16 02:01:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-16 02:02:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-16 02:03:00,1.6801,1.6801,1.6798,1.6799,136300000.0
2006-05-16 02:04:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-16 02:05:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-05-16 02:06:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-16 02:07:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-16 02:09:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-05-16 02:10:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-16 02:11:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-16 02:12:00,1.6799,1.6802,1.6798,1.6802,136300000.0
2006-05-16 02:13:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-16 02:14:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-16 02:15:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-16 02:16:00,1.6803,1.6803,1.6798,1.6799,136300000.0
2006-05-16 02:17:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-05-16 02:18:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-16 02:19:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-16 02:20:00,1.68,1.6801,1.6798,1.68,136300000.0
2006-05-16 02:21:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-16 02:22:00,1.68,1.68,1.6793,1.6793,136300000.0
2006-05-16 02:23:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-05-16 02:24:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-05-16 02:25:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-05-16 02:26:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-05-16 02:27:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-05-16 02:28:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-05-16 02:29:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2006-05-16 02:30:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-05-16 02:31:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-16 02:32:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-05-16 02:33:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-05-16 02:34:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-05-16 02:35:00,1.6798,1.6802,1.6797,1.6802,136300000.0
2006-05-16 02:36:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-05-16 02:37:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-16 02:38:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-16 02:39:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-05-16 02:40:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-16 02:41:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-16 02:42:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-05-16 02:43:00,1.6798,1.6798,1.6792,1.6792,136300000.0
2006-05-16 02:44:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-05-16 02:45:00,1.6786,1.6793,1.6786,1.6793,136300000.0
2006-05-16 02:46:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-05-16 02:47:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-05-16 02:48:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-05-16 02:49:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-05-16 02:50:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-16 02:51:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-05-16 02:52:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-16 02:53:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-16 02:54:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-05-16 02:55:00,1.6789,1.679,1.6787,1.6788,136300000.0
2006-05-16 02:56:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2006-05-16 02:57:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-05-16 02:58:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-16 02:59:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-05-16 03:00:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-05-16 03:01:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-05-16 03:02:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-05-16 03:03:00,1.6786,1.6789,1.6785,1.6789,136300000.0
2006-05-16 03:04:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-05-16 03:05:00,1.6789,1.679,1.6787,1.679,136300000.0
2006-05-16 03:06:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-05-16 03:07:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-16 03:08:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-05-16 03:09:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-16 03:10:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-05-16 03:11:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-05-16 03:12:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-16 03:13:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-05-16 03:14:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-05-16 03:15:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-05-16 03:16:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-05-16 03:17:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-05-16 03:18:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-05-16 03:19:00,1.6793,1.6793,1.679,1.6792,136300000.0
2006-05-16 03:20:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-05-16 03:21:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-05-16 03:22:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-05-16 03:23:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-16 03:24:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-16 03:25:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-16 03:26:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-05-16 03:27:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-05-16 03:28:00,1.6796,1.6796,1.6789,1.6789,136300000.0
2006-05-16 03:29:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-05-16 03:30:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-16 03:31:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-16 03:32:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-05-16 03:33:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-05-16 03:34:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-16 03:35:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-05-16 03:36:00,1.6786,1.6788,1.6783,1.6786,136300000.0
2006-05-16 03:37:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-05-16 03:38:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-16 03:39:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-16 03:40:00,1.679,1.6791,1.6788,1.679,136300000.0
2006-05-16 03:41:00,1.6792,1.6795,1.6791,1.6795,136300000.0
2006-05-16 03:42:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-05-16 03:43:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-05-16 03:44:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-05-16 03:45:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-05-16 03:46:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-05-16 03:47:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-16 03:48:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-05-16 03:49:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-05-16 03:50:00,1.6794,1.6794,1.6788,1.6788,136300000.0
2006-05-16 03:51:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-05-16 03:52:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-05-16 03:53:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-05-16 03:54:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-05-16 03:55:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-05-16 03:56:00,1.678,1.6781,1.678,1.678,136300000.0
2006-05-16 03:57:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2006-05-16 03:58:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-05-16 03:59:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-05-16 04:00:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-05-16 04:01:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-05-16 04:02:00,1.6776,1.6777,1.6774,1.6774,136300000.0
2006-05-16 04:03:00,1.6777,1.678,1.6777,1.678,136300000.0
2006-05-16 04:04:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-05-16 04:05:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-05-16 04:07:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-05-16 04:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-16 04:10:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-16 04:11:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-05-16 04:12:00,1.6785,1.6786,1.6782,1.6786,136300000.0
2006-05-16 04:13:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-05-16 04:14:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-05-16 04:15:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-05-16 04:16:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-05-16 04:17:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-05-16 04:18:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-05-16 04:19:00,1.6791,1.6792,1.6788,1.6788,136300000.0
2006-05-16 04:20:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-16 04:21:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-05-16 04:22:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-05-16 04:23:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-16 04:24:00,1.6789,1.679,1.6787,1.679,136300000.0
2006-05-16 04:25:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2006-05-16 04:26:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-16 04:27:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-16 04:28:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-16 04:29:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-05-16 04:30:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-16 04:31:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-16 04:32:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-16 04:33:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-16 04:34:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-16 04:35:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-16 04:36:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-05-16 04:37:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-05-16 04:38:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-16 04:39:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-05-16 04:40:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-05-16 04:41:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-16 04:42:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-05-16 04:43:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-16 04:44:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-16 04:45:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-05-16 04:46:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-16 04:47:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-05-16 04:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-16 04:49:00,1.678,1.6782,1.6779,1.6782,136300000.0
2006-05-16 04:50:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-16 04:51:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-16 04:52:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-05-16 04:53:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-16 04:54:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-16 04:55:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-16 04:56:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-05-16 04:57:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-05-16 04:59:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-16 05:00:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-16 05:02:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-16 05:04:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-05-16 05:06:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-05-16 05:07:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-05-16 05:08:00,1.678,1.678,1.6778,1.678,136300000.0
2006-05-16 05:09:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-05-16 05:10:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-05-16 05:11:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-05-16 05:12:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-05-16 05:13:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-05-16 05:14:00,1.6777,1.6781,1.6777,1.6779,136300000.0
2006-05-16 05:16:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-05-16 05:17:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-05-16 05:18:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-05-16 05:19:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2006-05-16 05:20:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-16 05:21:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-05-16 05:22:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-16 05:23:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-05-16 05:24:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-05-16 05:25:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-05-16 05:26:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-16 05:27:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-16 05:28:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-05-16 05:29:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-16 05:30:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-16 05:31:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-05-16 05:32:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-16 05:33:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-05-16 05:34:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-05-16 05:35:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-05-16 05:36:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-05-16 05:37:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-05-16 05:38:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-05-16 05:39:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-05-16 05:40:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-05-16 05:41:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-05-16 05:42:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-05-16 05:43:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-05-16 05:44:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-05-16 05:45:00,1.6773,1.6773,1.677,1.6772,136300000.0
2006-05-16 05:46:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-05-16 05:47:00,1.6772,1.6776,1.6772,1.6775,136300000.0
2006-05-16 05:48:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-05-16 05:49:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-05-16 05:50:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-05-16 05:51:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-05-16 05:52:00,1.6776,1.678,1.6774,1.678,136300000.0
2006-05-16 05:53:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-05-16 05:54:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2006-05-16 05:55:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2006-05-16 05:56:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-16 05:57:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-16 05:58:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-05-16 05:59:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-05-16 06:00:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-05-16 06:01:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2006-05-16 06:02:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-05-16 06:03:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-05-16 06:04:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-05-16 06:05:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-05-16 06:06:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-05-16 06:07:00,1.6797,1.6799,1.6796,1.6798,136300000.0
2006-05-16 06:08:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-16 06:09:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-05-16 06:10:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-05-16 06:11:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-16 06:12:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-05-16 06:13:00,1.6802,1.6802,1.6797,1.6799,136300000.0
2006-05-16 06:14:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-05-16 06:15:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-16 06:16:00,1.6795,1.6802,1.6795,1.6802,136300000.0
2006-05-16 06:17:00,1.681,1.681,1.6806,1.6807,136300000.0
2006-05-16 06:18:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-16 06:19:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-05-16 06:20:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-16 06:22:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-16 06:23:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-05-16 06:24:00,1.68,1.68,1.6799,1.68,136300000.0
2006-05-16 06:25:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-05-16 06:26:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-05-16 06:27:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-16 06:28:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-05-16 06:29:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2006-05-16 06:30:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-16 06:31:00,1.679,1.6791,1.679,1.679,136300000.0
2006-05-16 06:32:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-05-16 06:33:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-16 06:34:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2006-05-16 06:35:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-05-16 06:36:00,1.679,1.679,1.6789,1.679,136300000.0
2006-05-16 06:37:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-16 06:38:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-16 06:39:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-05-16 06:40:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-05-16 06:41:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2006-05-16 06:42:00,1.6783,1.6789,1.6783,1.6789,136300000.0
2006-05-16 06:43:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-05-16 06:44:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-16 06:45:00,1.6788,1.679,1.6788,1.6788,136300000.0
2006-05-16 06:46:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-05-16 06:47:00,1.6788,1.6794,1.6788,1.6794,136300000.0
2006-05-16 06:48:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-05-16 06:49:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-05-16 06:50:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2006-05-16 06:51:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-05-16 06:52:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-05-16 06:53:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-05-16 06:54:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-16 06:55:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-05-16 06:56:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-05-16 06:57:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-05-16 06:58:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-05-16 06:59:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-05-16 07:00:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-05-16 07:01:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-05-16 07:02:00,1.679,1.679,1.6779,1.6779,136300000.0
2006-05-16 07:03:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-05-16 07:04:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-05-16 07:05:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-16 07:06:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-16 07:07:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-16 07:08:00,1.6781,1.6783,1.678,1.6782,136300000.0
2006-05-16 07:09:00,1.6781,1.6789,1.6781,1.6789,136300000.0
2006-05-16 07:10:00,1.6786,1.6788,1.6783,1.6783,136300000.0
2006-05-16 07:11:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-05-16 07:12:00,1.6787,1.6787,1.6783,1.6784,136300000.0
2006-05-16 07:13:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-05-16 07:14:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-05-16 07:15:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-05-16 07:16:00,1.678,1.678,1.678,1.678,136300000.0
2006-05-16 07:17:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2006-05-16 07:18:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-05-16 07:19:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-05-16 07:20:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-05-16 07:21:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-05-16 07:22:00,1.6786,1.6786,1.6781,1.6781,136300000.0
2006-05-16 07:23:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-05-16 07:24:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-16 07:25:00,1.6785,1.6793,1.6785,1.6789,136300000.0
2006-05-16 07:26:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-05-16 07:27:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-05-16 07:28:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-05-16 07:29:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-05-16 07:30:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2006-05-16 07:31:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-05-16 07:32:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-05-16 07:33:00,1.6788,1.6794,1.6788,1.6794,136300000.0
2006-05-16 07:34:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-16 07:35:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-16 07:36:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-16 07:37:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-16 07:38:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-05-16 07:39:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-05-16 07:40:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-16 07:41:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-05-16 07:42:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-05-16 07:43:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-05-16 07:44:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-05-16 07:45:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-16 07:46:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-05-16 07:47:00,1.6792,1.6797,1.6792,1.6797,136300000.0
2006-05-16 07:48:00,1.68,1.6802,1.6799,1.6802,136300000.0
2006-05-16 07:49:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-05-16 07:50:00,1.6804,1.6804,1.68,1.68,136300000.0
2006-05-16 07:51:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-05-16 07:52:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-05-16 07:53:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-05-16 07:54:00,1.6802,1.6802,1.6798,1.68,136300000.0
2006-05-16 07:55:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-05-16 07:56:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-05-16 07:57:00,1.6801,1.6807,1.6801,1.6807,136300000.0
2006-05-16 07:58:00,1.6808,1.681,1.6807,1.6809,136300000.0
2006-05-16 07:59:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2006-05-16 08:00:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-05-16 08:01:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-05-16 08:02:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-16 08:03:00,1.6809,1.6812,1.6808,1.6812,136300000.0
2006-05-16 08:04:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-16 08:05:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-05-16 08:06:00,1.6811,1.6811,1.6805,1.6809,136300000.0
2006-05-16 08:07:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-05-16 08:08:00,1.6814,1.6815,1.681,1.681,136300000.0
2006-05-16 08:09:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-05-16 08:10:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-16 08:11:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-16 08:12:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-05-16 08:13:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2006-05-16 08:14:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-05-16 08:15:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-05-16 08:16:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-16 08:17:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-05-16 08:18:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-05-16 08:19:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2006-05-16 08:20:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-16 08:21:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-16 08:23:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2006-05-16 08:24:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-05-16 08:25:00,1.6818,1.6822,1.6815,1.6815,136300000.0
2006-05-16 08:26:00,1.6814,1.6814,1.6803,1.6803,136300000.0
2006-05-16 08:27:00,1.6804,1.6805,1.6798,1.6798,136300000.0
2006-05-16 08:28:00,1.68,1.6805,1.68,1.6804,136300000.0
2006-05-16 08:29:00,1.6803,1.6804,1.68,1.68,136300000.0
2006-05-16 08:30:00,1.6799,1.6801,1.6796,1.6798,136300000.0
2006-05-16 08:31:00,1.6799,1.6802,1.6799,1.6801,136300000.0
2006-05-16 08:32:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-05-16 08:33:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-05-16 08:34:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-05-16 08:36:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-05-16 08:37:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-05-16 08:38:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-16 08:39:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-05-16 08:40:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-16 08:41:00,1.68,1.6801,1.68,1.68,136300000.0
2006-05-16 08:42:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2006-05-16 08:43:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-05-16 08:44:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-05-16 08:45:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-05-16 08:46:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-16 08:47:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-05-16 08:48:00,1.6801,1.6801,1.6796,1.6796,136300000.0
2006-05-16 08:49:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-05-16 08:50:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-05-16 08:51:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-05-16 08:52:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-05-16 08:53:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-05-16 08:54:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-16 08:55:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-05-16 08:56:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-16 08:57:00,1.6801,1.6807,1.6801,1.6807,136300000.0
2006-05-16 08:58:00,1.6806,1.6811,1.6805,1.6811,136300000.0
2006-05-16 08:59:00,1.6812,1.6812,1.6809,1.6811,136300000.0
2006-05-16 09:00:00,1.6814,1.6814,1.6808,1.6809,136300000.0
2006-05-16 09:02:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-05-16 09:03:00,1.6812,1.6812,1.6809,1.6811,136300000.0
2006-05-16 09:04:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-05-16 09:05:00,1.681,1.681,1.6802,1.6802,136300000.0
2006-05-16 09:06:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-05-16 09:07:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-16 09:08:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-16 09:09:00,1.6809,1.6812,1.6808,1.6812,136300000.0
2006-05-16 09:10:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-05-16 09:11:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-16 09:12:00,1.6812,1.6821,1.6812,1.6821,136300000.0
2006-05-16 09:13:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-16 09:14:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-05-16 09:15:00,1.6824,1.6824,1.682,1.6823,136300000.0
2006-05-16 09:16:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-05-16 09:17:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-05-16 09:18:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-05-16 09:19:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-16 09:21:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-05-16 09:22:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-16 09:23:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-05-16 09:24:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-05-16 09:25:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-16 09:26:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-05-16 09:27:00,1.6811,1.6811,1.6804,1.6804,136300000.0
2006-05-16 09:28:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-16 09:29:00,1.6804,1.6804,1.68,1.68,136300000.0
2006-05-16 09:31:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-16 09:32:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-16 09:33:00,1.6804,1.6804,1.6799,1.6799,136300000.0
2006-05-16 09:34:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-05-16 09:35:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2006-05-16 09:36:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-16 09:37:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-05-16 09:38:00,1.6808,1.6811,1.6807,1.6809,136300000.0
2006-05-16 09:39:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-05-16 09:40:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-16 09:41:00,1.6808,1.6811,1.6807,1.6811,136300000.0
2006-05-16 09:42:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-05-16 09:43:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-05-16 09:44:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-05-16 09:45:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-05-16 09:46:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-05-16 09:47:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-05-16 09:48:00,1.6823,1.6824,1.682,1.682,136300000.0
2006-05-16 09:49:00,1.6817,1.6828,1.6817,1.6828,136300000.0
2006-05-16 09:50:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2006-05-16 09:51:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-05-16 09:52:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-05-16 09:53:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-05-16 09:54:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-05-16 09:55:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-05-16 09:56:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-05-16 09:57:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-05-16 09:58:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-05-16 09:59:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-16 10:00:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-16 10:01:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-05-16 10:02:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-05-16 10:03:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-16 10:04:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-05-16 10:05:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-05-16 10:06:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-05-16 10:07:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-05-16 10:08:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-16 10:09:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-16 10:10:00,1.6817,1.6819,1.6816,1.6818,136300000.0
2006-05-16 10:11:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-05-16 10:12:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-16 10:13:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-05-16 10:14:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-05-16 10:15:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-16 10:16:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-05-16 10:17:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-05-16 10:18:00,1.682,1.682,1.6815,1.6816,136300000.0
2006-05-16 10:19:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-16 10:20:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-05-16 10:21:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-05-16 10:22:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-16 10:23:00,1.6822,1.6827,1.682,1.6827,136300000.0
2006-05-16 10:24:00,1.6829,1.6834,1.6829,1.6834,136300000.0
2006-05-16 10:25:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-05-16 10:26:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-05-16 10:27:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-05-16 10:28:00,1.6838,1.6842,1.6837,1.6842,136300000.0
2006-05-16 10:29:00,1.6841,1.6843,1.684,1.684,136300000.0
2006-05-16 10:30:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-05-16 10:31:00,1.684,1.684,1.684,1.684,136300000.0
2006-05-16 10:32:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-05-16 10:33:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-05-16 10:35:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-05-16 10:36:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-05-16 10:37:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-05-16 10:38:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-05-16 10:39:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-05-16 10:40:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-05-16 10:41:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-05-16 10:42:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-05-16 10:43:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-05-16 10:44:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-05-16 10:45:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-05-16 10:46:00,1.684,1.684,1.6837,1.6839,136300000.0
2006-05-16 10:47:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-05-16 10:48:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-05-16 10:49:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-05-16 10:50:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-05-16 10:51:00,1.6832,1.6832,1.6826,1.6827,136300000.0
2006-05-16 10:52:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-05-16 10:53:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-05-16 10:54:00,1.6824,1.6825,1.682,1.682,136300000.0
2006-05-16 10:55:00,1.6818,1.6818,1.6813,1.6813,136300000.0
2006-05-16 10:56:00,1.6814,1.6819,1.6814,1.6818,136300000.0
2006-05-16 10:57:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-05-16 10:58:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-05-16 10:59:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-05-16 11:00:00,1.6821,1.6823,1.6801,1.6801,136300000.0
2006-05-16 11:01:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2006-05-16 11:02:00,1.68,1.68,1.6793,1.6793,136300000.0
2006-05-16 11:03:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-05-16 11:04:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-16 11:05:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-05-16 11:06:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-05-16 11:07:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-05-16 11:08:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-16 11:09:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-05-16 11:10:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-05-16 11:11:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-05-16 11:12:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-05-16 11:13:00,1.6802,1.6802,1.6798,1.6799,136300000.0
2006-05-16 11:14:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-16 11:15:00,1.68,1.68,1.6799,1.68,136300000.0
2006-05-16 11:16:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-16 11:17:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-16 11:18:00,1.6796,1.6796,1.6788,1.6793,136300000.0
2006-05-16 11:20:00,1.6792,1.6793,1.6789,1.679,136300000.0
2006-05-16 11:21:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-05-16 11:22:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-05-16 11:23:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-05-16 11:24:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-05-16 11:25:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-05-16 11:26:00,1.679,1.6796,1.679,1.6796,136300000.0
2006-05-16 11:27:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-05-16 11:28:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-05-16 11:29:00,1.6799,1.6802,1.6797,1.6802,136300000.0
2006-05-16 11:30:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-05-16 11:31:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-16 11:32:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-05-16 11:33:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-16 11:34:00,1.6805,1.6809,1.6805,1.6808,136300000.0
2006-05-16 11:35:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2006-05-16 11:36:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-05-16 11:37:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-05-16 11:38:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-16 11:39:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-05-16 11:40:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-16 11:41:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-05-16 11:42:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-16 11:43:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-05-16 11:44:00,1.68,1.6803,1.68,1.6801,136300000.0
2006-05-16 11:45:00,1.6802,1.6802,1.6797,1.6797,136300000.0
2006-05-16 11:46:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-16 11:47:00,1.6798,1.6798,1.6793,1.6793,136300000.0
2006-05-16 11:48:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2006-05-16 11:49:00,1.6794,1.6799,1.6794,1.6797,136300000.0
2006-05-16 11:50:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-05-16 11:51:00,1.6802,1.681,1.6802,1.681,136300000.0
2006-05-16 11:52:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-05-16 11:53:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-05-16 11:54:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2006-05-16 11:55:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-05-16 11:56:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-05-16 11:57:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-05-16 11:58:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2006-05-16 11:59:00,1.6804,1.6808,1.6804,1.6807,136300000.0
2006-05-16 12:00:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-05-16 12:01:00,1.681,1.6812,1.681,1.681,136300000.0
2006-05-16 12:02:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-05-16 12:03:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-16 12:04:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-05-16 12:05:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-05-16 12:06:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-05-16 12:07:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-16 12:08:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-05-16 12:09:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-05-16 12:10:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-05-16 12:11:00,1.6812,1.6816,1.6811,1.6815,136300000.0
2006-05-16 12:12:00,1.6814,1.6814,1.6806,1.6806,136300000.0
2006-05-16 12:13:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-16 12:14:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-16 12:15:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-05-16 12:16:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-05-16 12:17:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-05-16 12:18:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-05-16 12:19:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-05-16 12:20:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-05-16 12:21:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-16 12:22:00,1.6798,1.6799,1.6794,1.6794,136300000.0
2006-05-16 12:23:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-05-16 12:24:00,1.6799,1.6806,1.6799,1.6806,136300000.0
2006-05-16 12:25:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-16 12:26:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-05-16 12:27:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-05-16 12:28:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-05-16 12:29:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-05-16 12:30:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-05-16 12:31:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-16 12:32:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-05-16 12:33:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-16 12:34:00,1.6805,1.6809,1.6805,1.6807,136300000.0
2006-05-16 12:35:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-05-16 12:36:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-05-16 12:37:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-05-16 12:38:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-05-16 12:39:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-16 12:40:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-05-16 12:41:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-16 12:42:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-16 12:43:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-05-16 12:44:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-05-16 12:45:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-16 12:46:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-05-16 12:47:00,1.6814,1.6817,1.6813,1.6817,136300000.0
2006-05-16 12:48:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-05-16 12:49:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-05-16 12:50:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-05-16 12:51:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-05-16 12:52:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-05-16 12:53:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-05-16 12:54:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-16 12:55:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-05-16 12:56:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-16 12:57:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-16 12:58:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-05-16 12:59:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-05-16 13:00:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-05-16 13:01:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-05-16 13:02:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-05-16 13:03:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-16 13:04:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-05-16 13:05:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-05-16 13:06:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-16 13:07:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-05-16 13:08:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-05-16 13:09:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-05-16 13:10:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-05-16 13:11:00,1.682,1.6821,1.682,1.682,136300000.0
2006-05-16 13:12:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-05-16 13:13:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-05-16 13:14:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-16 13:15:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-16 13:16:00,1.6816,1.6816,1.6811,1.6811,136300000.0
2006-05-16 13:17:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-16 13:18:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-16 13:19:00,1.681,1.6811,1.6802,1.6803,136300000.0
2006-05-16 13:20:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-16 13:21:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-16 13:22:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-05-16 13:24:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-05-16 13:25:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-05-16 13:26:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-16 13:27:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-16 13:28:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-16 13:29:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-05-16 13:30:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-16 13:31:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-05-16 13:32:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-16 13:33:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-16 13:34:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-05-16 13:35:00,1.6811,1.6813,1.681,1.6812,136300000.0
2006-05-16 13:36:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-05-16 13:37:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-05-16 13:39:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-05-16 13:40:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-16 13:41:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-16 13:42:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-16 13:43:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-16 13:44:00,1.6818,1.6818,1.6813,1.6813,136300000.0
2006-05-16 13:45:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-16 13:46:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-16 13:47:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-05-16 13:49:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-05-16 13:50:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-05-16 13:51:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-16 13:52:00,1.6817,1.6817,1.6813,1.6816,136300000.0
2006-05-16 13:53:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-05-16 13:54:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-16 13:55:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-05-16 13:56:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-05-16 13:57:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-05-16 13:58:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-05-16 13:59:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-05-16 14:00:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-16 14:01:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-05-16 14:02:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-16 14:03:00,1.682,1.6821,1.6817,1.6817,136300000.0
2006-05-16 14:04:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-16 14:05:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-05-16 14:06:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-16 14:07:00,1.6818,1.6818,1.6812,1.6812,136300000.0
2006-05-16 14:08:00,1.6811,1.6813,1.6807,1.6807,136300000.0
2006-05-16 14:09:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-16 14:10:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-05-16 14:11:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-16 14:12:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-16 14:13:00,1.6813,1.6815,1.6809,1.6809,136300000.0
2006-05-16 14:14:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-05-16 14:15:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-16 14:16:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-16 14:17:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-05-16 14:18:00,1.6813,1.6816,1.6813,1.6814,136300000.0
2006-05-16 14:19:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-05-16 14:20:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-16 14:21:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-05-16 14:22:00,1.6809,1.681,1.6807,1.6808,136300000.0
2006-05-16 14:23:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-05-16 14:24:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-16 14:25:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-05-16 14:26:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-16 14:27:00,1.681,1.681,1.6805,1.6806,136300000.0
2006-05-16 14:28:00,1.6807,1.681,1.6806,1.681,136300000.0
2006-05-16 14:29:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-05-16 14:30:00,1.681,1.682,1.681,1.6819,136300000.0
2006-05-16 14:31:00,1.6817,1.6819,1.6811,1.6811,136300000.0
2006-05-16 14:32:00,1.681,1.6815,1.6808,1.681,136300000.0
2006-05-16 14:33:00,1.6809,1.6812,1.6808,1.6812,136300000.0
2006-05-16 14:34:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-05-16 14:35:00,1.681,1.681,1.6806,1.6808,136300000.0
2006-05-16 14:36:00,1.6809,1.6811,1.6805,1.6811,136300000.0
2006-05-16 14:37:00,1.6812,1.6814,1.681,1.681,136300000.0
2006-05-16 14:38:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-16 14:39:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-16 14:40:00,1.681,1.6815,1.681,1.6815,136300000.0
2006-05-16 14:41:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-05-16 14:42:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-16 14:43:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-05-16 14:44:00,1.6818,1.6819,1.6808,1.6812,136300000.0
2006-05-16 14:45:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-05-16 14:46:00,1.6808,1.6808,1.6794,1.6794,136300000.0
2006-05-16 14:47:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-16 14:48:00,1.6797,1.6797,1.6792,1.6793,136300000.0
2006-05-16 14:49:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-05-16 14:50:00,1.6793,1.6793,1.6787,1.6787,136300000.0
2006-05-16 14:51:00,1.6789,1.679,1.6786,1.6786,136300000.0
2006-05-16 14:52:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2006-05-16 14:53:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2006-05-16 14:54:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2006-05-16 14:55:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-05-16 14:56:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2006-05-16 14:58:00,1.6789,1.679,1.6786,1.6786,136300000.0
2006-05-16 14:59:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-05-16 15:00:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-05-16 15:01:00,1.6788,1.6788,1.6783,1.6783,136300000.0
2006-05-16 15:02:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-05-16 15:03:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-05-16 15:04:00,1.6783,1.6785,1.6781,1.6784,136300000.0
2006-05-16 15:05:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-16 15:06:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-05-16 15:07:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-05-16 15:08:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-05-16 15:09:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-05-16 15:10:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-05-16 15:11:00,1.6777,1.6777,1.6767,1.6767,136300000.0
2006-05-16 15:12:00,1.6766,1.6767,1.6763,1.6764,136300000.0
2006-05-16 15:13:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-05-16 15:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-05-16 15:15:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-05-16 15:16:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-16 15:17:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-05-16 15:18:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-05-16 15:19:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-05-16 15:20:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-05-16 15:21:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-05-16 15:22:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-05-16 15:23:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-05-16 15:24:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-05-16 15:25:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2006-05-16 15:26:00,1.6765,1.677,1.6765,1.677,136300000.0
2006-05-16 15:27:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-05-16 15:28:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-05-16 15:29:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-05-16 15:30:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-05-16 15:31:00,1.6777,1.6781,1.6777,1.6778,136300000.0
2006-05-16 15:32:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-05-16 15:33:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-05-16 15:34:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-05-16 15:35:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-05-16 15:36:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-05-16 15:37:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-05-16 15:38:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-05-16 15:39:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-05-16 15:40:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2006-05-16 15:41:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2006-05-16 15:42:00,1.6768,1.677,1.6764,1.6765,136300000.0
2006-05-16 15:43:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-05-16 15:44:00,1.6763,1.6763,1.676,1.6761,136300000.0
2006-05-16 15:45:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-05-16 15:46:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-05-16 15:47:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2006-05-16 15:48:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-16 15:49:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-05-16 15:51:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-05-16 15:52:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-05-16 15:53:00,1.6758,1.6762,1.6758,1.6761,136300000.0
2006-05-16 15:54:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-05-16 15:55:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-05-16 15:56:00,1.6757,1.6757,1.6749,1.6749,136300000.0
2006-05-16 15:57:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-05-16 15:58:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-05-16 15:59:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-05-16 16:00:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-05-16 16:01:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-05-16 16:02:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-05-16 16:03:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-05-16 16:04:00,1.675,1.675,1.675,1.675,136300000.0
2006-05-16 16:05:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-05-16 16:06:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-05-16 16:07:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-05-16 16:08:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-05-16 16:09:00,1.6752,1.6753,1.6749,1.6749,136300000.0
2006-05-16 16:10:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-05-16 16:11:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-05-16 16:12:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-05-16 16:13:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-05-16 16:14:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-05-16 16:15:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-05-16 16:16:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-05-16 16:17:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-16 16:18:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-05-16 16:19:00,1.6755,1.6757,1.6752,1.6752,136300000.0
2006-05-16 16:20:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-05-16 16:21:00,1.6754,1.6755,1.6753,1.6755,136300000.0
2006-05-16 16:22:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-05-16 16:23:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-05-16 16:24:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-05-16 16:25:00,1.6758,1.6759,1.6753,1.6754,136300000.0
2006-05-16 16:26:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-05-16 16:27:00,1.6752,1.6752,1.6749,1.675,136300000.0
2006-05-16 16:28:00,1.6751,1.6751,1.6743,1.6743,136300000.0
2006-05-16 16:29:00,1.6744,1.6753,1.6744,1.6751,136300000.0
2006-05-16 16:30:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-05-16 16:31:00,1.675,1.675,1.675,1.675,136300000.0
2006-05-16 16:32:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-05-16 16:34:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-05-16 16:35:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-05-16 16:36:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-05-16 16:37:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2006-05-16 16:38:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-05-16 16:39:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-05-16 16:40:00,1.6748,1.6749,1.6744,1.6744,136300000.0
2006-05-16 16:41:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-05-16 16:42:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-05-16 16:43:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-05-16 16:44:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-05-16 16:45:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-05-16 16:46:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-05-16 16:47:00,1.6745,1.6747,1.6743,1.6747,136300000.0
2006-05-16 16:48:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2006-05-16 16:49:00,1.6749,1.675,1.6747,1.6748,136300000.0
2006-05-16 16:50:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-05-16 16:51:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-05-16 16:52:00,1.6747,1.675,1.6747,1.6748,136300000.0
2006-05-16 16:53:00,1.6747,1.6748,1.6738,1.6738,136300000.0
2006-05-16 16:54:00,1.6739,1.6743,1.6739,1.6742,136300000.0
2006-05-16 16:55:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-05-16 16:56:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-05-16 16:57:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-05-16 16:58:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-05-16 16:59:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-05-16 17:00:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-05-16 17:01:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-05-16 17:02:00,1.6743,1.6745,1.6742,1.6742,136300000.0
2006-05-16 17:03:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-05-16 17:04:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-05-16 17:05:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-05-16 17:06:00,1.6736,1.6736,1.673,1.673,136300000.0
2006-05-16 17:07:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-05-16 17:08:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-05-16 17:09:00,1.6727,1.6728,1.6724,1.6726,136300000.0
2006-05-16 17:10:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-05-16 17:11:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-05-16 17:12:00,1.6726,1.6726,1.6722,1.6723,136300000.0
2006-05-16 17:13:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-05-16 17:14:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-05-16 17:15:00,1.6723,1.6733,1.6723,1.6731,136300000.0
2006-05-16 17:16:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-05-16 17:17:00,1.6736,1.6736,1.673,1.673,136300000.0
2006-05-16 17:18:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-05-16 17:19:00,1.6729,1.673,1.6728,1.6728,136300000.0
2006-05-16 17:20:00,1.6729,1.6729,1.6724,1.6726,136300000.0
2006-05-16 17:21:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-05-16 17:22:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-05-16 17:23:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-05-16 17:24:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-05-16 17:25:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-05-16 17:26:00,1.672,1.672,1.672,1.672,136300000.0
2006-05-16 17:27:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-05-16 17:28:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-05-16 17:29:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-05-16 17:30:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-05-16 17:31:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2006-05-16 17:32:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-05-16 17:33:00,1.6732,1.6733,1.6725,1.6725,136300000.0
2006-05-16 17:34:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-05-16 17:35:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-05-16 17:36:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-05-16 17:37:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-05-16 17:38:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-05-16 17:39:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-05-16 17:40:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-05-16 17:41:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-05-16 17:42:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-05-16 17:43:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-05-16 17:44:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-05-16 17:45:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-05-16 17:47:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-05-16 17:48:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-05-16 17:49:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-05-16 17:50:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-05-16 17:51:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-05-16 17:53:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-05-16 17:54:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-05-16 17:55:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-05-16 17:56:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-05-16 17:58:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-05-16 17:59:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-05-16 18:00:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2006-05-16 18:01:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-05-16 18:02:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-05-16 18:03:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-05-16 18:04:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-16 18:05:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-05-16 18:06:00,1.6741,1.6741,1.6736,1.6736,136300000.0
2006-05-16 18:07:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-05-16 18:08:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-05-16 18:09:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2006-05-16 18:10:00,1.673,1.673,1.6726,1.6726,136300000.0
2006-05-16 18:11:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-05-16 18:12:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-05-16 18:13:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-05-16 18:14:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-05-16 18:15:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-05-16 18:16:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-05-16 18:17:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-05-16 18:18:00,1.6729,1.6732,1.6728,1.673,136300000.0
2006-05-16 18:19:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-05-16 18:20:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-05-16 18:21:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-05-16 18:22:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-05-16 18:23:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-05-16 18:24:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-05-16 18:25:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-05-16 18:26:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2006-05-16 18:27:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-05-16 18:28:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-05-16 18:29:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-05-16 18:30:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-05-16 18:31:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-05-16 18:32:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-05-16 18:33:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-05-16 18:34:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-05-16 18:36:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-05-16 18:37:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-05-16 18:38:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-05-16 18:39:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2006-05-16 18:41:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-16 18:42:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-05-16 18:43:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2006-05-16 18:44:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-05-16 18:45:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-05-16 18:46:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-05-16 18:47:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-05-16 18:48:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-16 18:49:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2006-05-16 18:50:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-05-16 18:51:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-05-16 18:52:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-05-16 18:53:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-05-16 18:54:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-05-16 18:55:00,1.673,1.6733,1.673,1.6731,136300000.0
2006-05-16 18:56:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-05-16 18:57:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2006-05-16 18:58:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-05-16 18:59:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-16 19:00:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-16 19:01:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-05-16 19:02:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2006-05-16 19:03:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-05-16 19:04:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-05-16 19:05:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-05-16 19:06:00,1.6724,1.6727,1.6724,1.6726,136300000.0
2006-05-16 19:07:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2006-05-16 19:08:00,1.6728,1.6728,1.6725,1.6728,136300000.0
2006-05-16 19:09:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-05-16 19:10:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-16 19:11:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-05-16 19:12:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-16 19:13:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-16 19:14:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-05-16 19:15:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-05-16 19:16:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-05-16 19:17:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-05-16 19:18:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-16 19:19:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-05-16 19:20:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-05-16 19:21:00,1.6724,1.6724,1.672,1.672,136300000.0
2006-05-16 19:22:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-05-16 19:23:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-05-16 19:24:00,1.6721,1.6722,1.672,1.6722,136300000.0
2006-05-16 19:25:00,1.6725,1.6731,1.6725,1.673,136300000.0
2006-05-16 19:26:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-16 19:27:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-05-16 19:28:00,1.6732,1.6733,1.673,1.673,136300000.0
2006-05-16 19:29:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-05-16 19:30:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-05-16 19:31:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-05-16 19:32:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-05-16 19:33:00,1.6732,1.6734,1.6731,1.6733,136300000.0
2006-05-16 19:34:00,1.6732,1.6733,1.6723,1.6723,136300000.0
2006-05-16 19:35:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-05-16 19:36:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-05-16 19:37:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-05-16 19:38:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-05-16 19:39:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-05-16 19:41:00,1.6723,1.6726,1.6722,1.6725,136300000.0
2006-05-16 19:42:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2006-05-16 19:43:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-05-16 19:44:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-05-16 19:45:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-16 19:46:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-16 19:47:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-05-16 19:48:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-05-16 19:49:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-05-16 19:50:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-05-16 19:51:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-05-16 19:52:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-16 19:53:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-16 19:54:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-05-16 19:55:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-05-16 19:56:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-05-16 19:57:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-05-16 19:58:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-05-16 19:59:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-05-16 20:00:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-05-16 20:01:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-05-16 20:03:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-05-16 20:04:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-05-16 20:05:00,1.6731,1.6734,1.673,1.6734,136300000.0
2006-05-16 20:06:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-05-16 20:07:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-05-16 20:08:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-05-16 20:09:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-05-16 20:10:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-05-16 20:11:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-05-16 20:12:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-05-16 20:13:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-05-16 20:14:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-05-16 20:15:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-05-16 20:16:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-05-16 20:17:00,1.6739,1.674,1.6738,1.674,136300000.0
2006-05-16 20:18:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-16 20:19:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-05-16 20:20:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-16 20:21:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-05-16 20:22:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-05-16 20:23:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-05-16 20:24:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-05-16 20:25:00,1.674,1.6741,1.674,1.674,136300000.0
2006-05-16 20:26:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-05-16 20:27:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-05-16 20:28:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-05-16 20:29:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-05-16 20:30:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-05-16 20:31:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-05-16 20:32:00,1.6746,1.6751,1.6746,1.6748,136300000.0
2006-05-16 20:33:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-05-16 20:34:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-05-16 20:35:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-05-16 20:36:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-05-16 20:37:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-05-16 20:38:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-05-16 20:39:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-05-16 20:40:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-05-16 20:41:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-16 20:42:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-05-16 20:43:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-05-16 20:44:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-05-16 20:45:00,1.6726,1.6726,1.6722,1.6723,136300000.0
2006-05-16 20:46:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-05-16 20:47:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-05-16 20:48:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-05-16 20:49:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-05-16 20:50:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-05-16 20:51:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-05-16 20:52:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-05-16 20:54:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-05-16 20:55:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-05-16 20:56:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-05-16 20:57:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-05-16 20:58:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-05-16 20:59:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-05-16 21:00:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-05-16 21:01:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-05-16 21:02:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-05-16 21:03:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-05-16 21:04:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-05-16 21:05:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2006-05-16 21:06:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-05-16 21:07:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-05-16 21:08:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-05-16 21:09:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-05-16 21:10:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-05-16 21:11:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-05-16 21:12:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-05-16 21:13:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-05-16 21:14:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-05-16 21:15:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-05-16 21:16:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-05-16 21:17:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-05-16 21:19:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-05-16 21:21:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2006-05-16 21:22:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-05-16 21:23:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2006-05-16 21:24:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2006-05-16 21:25:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-05-16 21:26:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-05-16 21:27:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-05-16 21:28:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-05-16 21:29:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-05-16 21:30:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-05-16 21:31:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-05-16 21:32:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-05-16 21:33:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-05-16 21:34:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-05-16 21:35:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-05-16 21:36:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-05-16 21:37:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-05-16 21:38:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-05-16 21:39:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-16 21:40:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-05-16 21:41:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-05-16 21:42:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-05-16 21:43:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-16 21:44:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-16 21:45:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-05-16 21:46:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-05-16 21:47:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-05-16 21:48:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-16 21:49:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-16 21:50:00,1.6729,1.6732,1.6729,1.673,136300000.0
2006-05-16 21:51:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-05-16 21:52:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-05-16 21:53:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-05-16 21:54:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-05-16 21:56:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-16 21:57:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-05-16 21:58:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-16 21:59:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2006-05-16 22:00:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-05-16 22:01:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-05-16 22:02:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-05-16 22:03:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-05-16 22:05:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-05-16 22:07:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-05-16 22:08:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-05-16 22:10:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-05-16 22:11:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-05-16 22:12:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-05-16 22:13:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-05-16 22:14:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-05-16 22:15:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-05-16 22:16:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-05-16 22:17:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-05-16 22:18:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-05-16 22:19:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-05-16 22:20:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-05-16 22:21:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-05-16 22:22:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-05-16 22:23:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-05-16 22:24:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-05-16 22:25:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-05-16 22:26:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-05-16 22:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-16 22:28:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-05-16 22:29:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-05-16 22:30:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-05-16 22:31:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-05-16 22:32:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-05-16 22:33:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-05-16 22:34:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-05-16 22:35:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2006-05-16 22:37:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-05-16 22:38:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-05-16 22:39:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-05-16 22:40:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-05-16 22:41:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-16 22:42:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-05-16 22:43:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-05-16 22:44:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-05-16 22:45:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-16 22:46:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-16 22:47:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-16 22:48:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-05-16 22:49:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-05-16 22:50:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-05-16 22:51:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-05-16 22:52:00,1.6747,1.6749,1.6746,1.6748,136300000.0
2006-05-16 22:53:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-16 22:54:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-05-16 22:55:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-05-16 22:56:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-05-16 22:57:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-05-16 22:58:00,1.6743,1.6748,1.6743,1.6748,136300000.0
2006-05-16 22:59:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-16 23:00:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-05-16 23:02:00,1.675,1.675,1.6745,1.6745,136300000.0
2006-05-16 23:03:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-05-16 23:04:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-05-16 23:05:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-05-16 23:06:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-05-16 23:07:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-16 23:08:00,1.6748,1.6748,1.6742,1.6742,136300000.0
2006-05-16 23:09:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-05-16 23:10:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-05-16 23:11:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-05-16 23:12:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-05-16 23:13:00,1.6751,1.6755,1.6751,1.6755,136300000.0
2006-05-16 23:14:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-05-16 23:15:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-05-16 23:16:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-16 23:17:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-05-16 23:18:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-05-16 23:20:00,1.6757,1.6757,1.6751,1.6756,136300000.0
2006-05-16 23:21:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-05-16 23:22:00,1.6757,1.6761,1.6757,1.676,136300000.0
2006-05-16 23:23:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-05-16 23:24:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-05-16 23:25:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2006-05-16 23:26:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-05-16 23:27:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-05-16 23:28:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-05-16 23:29:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2006-05-16 23:30:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-05-16 23:31:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-05-16 23:32:00,1.6766,1.6771,1.6766,1.6768,136300000.0
2006-05-16 23:33:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2006-05-16 23:34:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-05-16 23:35:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-05-16 23:36:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-05-16 23:37:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-05-16 23:38:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-05-16 23:39:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-05-16 23:40:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-05-16 23:41:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-05-16 23:42:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-05-16 23:44:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-05-16 23:45:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-05-16 23:46:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2006-05-16 23:47:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-05-16 23:48:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-05-16 23:49:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-05-16 23:50:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-05-16 23:52:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-05-16 23:53:00,1.6772,1.6773,1.6769,1.6769,136300000.0
2006-05-16 23:54:00,1.6768,1.6768,1.6763,1.6763,136300000.0
2006-05-16 23:55:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-05-16 23:57:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-05-16 23:58:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-16 23:59:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-05-17 00:00:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-05-17 00:01:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-05-17 00:02:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-05-17 00:03:00,1.6764,1.6764,1.6758,1.6758,136300000.0
2006-05-17 00:04:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-17 00:05:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2006-05-17 00:06:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-17 00:08:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-05-17 00:09:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-05-17 00:10:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-05-17 00:11:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-05-17 00:12:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-05-17 00:13:00,1.6754,1.6754,1.675,1.6751,136300000.0
2006-05-17 00:14:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-05-17 00:15:00,1.675,1.6752,1.6749,1.6752,136300000.0
2006-05-17 00:16:00,1.6754,1.6754,1.675,1.6751,136300000.0
2006-05-17 00:17:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-05-17 00:18:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2006-05-17 00:19:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-17 00:20:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-17 00:21:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-05-17 00:22:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-05-17 00:23:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-05-17 00:24:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-17 00:25:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-05-17 00:26:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-17 00:27:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-05-17 00:28:00,1.6748,1.6753,1.6748,1.6752,136300000.0
2006-05-17 00:29:00,1.6754,1.6756,1.6753,1.6754,136300000.0
2006-05-17 00:30:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-05-17 00:31:00,1.6754,1.6754,1.675,1.675,136300000.0
2006-05-17 00:32:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-05-17 00:33:00,1.6749,1.6753,1.6749,1.6752,136300000.0
2006-05-17 00:34:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-05-17 00:35:00,1.675,1.6751,1.675,1.675,136300000.0
2006-05-17 00:36:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-05-17 00:37:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-05-17 00:38:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-05-17 00:39:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-05-17 00:40:00,1.6747,1.675,1.6747,1.6749,136300000.0
2006-05-17 00:41:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-05-17 00:42:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-05-17 00:43:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-05-17 00:44:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-05-17 00:45:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-05-17 00:46:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-05-17 00:47:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-05-17 00:48:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-05-17 00:49:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-05-17 00:50:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-17 00:51:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-17 00:52:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-05-17 00:53:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-05-17 00:54:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-05-17 00:55:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-05-17 00:56:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-05-17 00:57:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-17 00:58:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-05-17 00:59:00,1.674,1.6743,1.674,1.6743,136300000.0
2006-05-17 01:00:00,1.6742,1.6746,1.6742,1.6746,136300000.0
2006-05-17 01:02:00,1.6745,1.6748,1.6745,1.6747,136300000.0
2006-05-17 01:03:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-05-17 01:04:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-05-17 01:05:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-05-17 01:06:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-05-17 01:07:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-05-17 01:08:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-05-17 01:09:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-05-17 01:10:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-05-17 01:11:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-05-17 01:12:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-05-17 01:13:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-05-17 01:14:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-17 01:15:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-05-17 01:16:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-05-17 01:17:00,1.674,1.674,1.674,1.674,136300000.0
2006-05-17 01:18:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-05-17 01:19:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-05-17 01:20:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 01:21:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-05-17 01:22:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-05-17 01:23:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-05-17 01:24:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-05-17 01:25:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-05-17 01:26:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-17 01:27:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-05-17 01:28:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-05-17 01:29:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-05-17 01:31:00,1.6734,1.6736,1.6733,1.6736,136300000.0
2006-05-17 01:32:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2006-05-17 01:33:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-05-17 01:34:00,1.674,1.6743,1.674,1.6741,136300000.0
2006-05-17 01:36:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-05-17 01:37:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-05-17 01:38:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-05-17 01:39:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-05-17 01:40:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-17 01:41:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 01:42:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-17 01:43:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2006-05-17 01:44:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-05-17 01:45:00,1.6746,1.6748,1.6745,1.6745,136300000.0
2006-05-17 01:46:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-05-17 01:47:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-05-17 01:48:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-05-17 01:49:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-05-17 01:50:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-05-17 01:51:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-05-17 01:52:00,1.6747,1.6748,1.6743,1.6743,136300000.0
2006-05-17 01:53:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-05-17 01:54:00,1.6743,1.6745,1.6742,1.6744,136300000.0
2006-05-17 01:55:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-05-17 01:56:00,1.6748,1.6752,1.6745,1.6748,136300000.0
2006-05-17 01:57:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-05-17 01:58:00,1.6752,1.6752,1.6747,1.6747,136300000.0
2006-05-17 01:59:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-05-17 02:00:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-05-17 02:01:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-17 02:02:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-05-17 02:03:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-05-17 02:04:00,1.6748,1.6751,1.6746,1.6751,136300000.0
2006-05-17 02:05:00,1.675,1.6753,1.6748,1.6753,136300000.0
2006-05-17 02:06:00,1.6752,1.6754,1.6751,1.6752,136300000.0
2006-05-17 02:07:00,1.675,1.6757,1.675,1.6755,136300000.0
2006-05-17 02:08:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-05-17 02:09:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-05-17 02:10:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-05-17 02:11:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-05-17 02:12:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-05-17 02:13:00,1.6753,1.6758,1.6753,1.6758,136300000.0
2006-05-17 02:14:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-05-17 02:15:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-17 02:16:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-05-17 02:17:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-05-17 02:18:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-05-17 02:19:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-05-17 02:20:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-05-17 02:21:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-05-17 02:22:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2006-05-17 02:23:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-05-17 02:24:00,1.6739,1.6739,1.6733,1.6733,136300000.0
2006-05-17 02:25:00,1.6732,1.6733,1.673,1.6732,136300000.0
2006-05-17 02:26:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2006-05-17 02:27:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-05-17 02:28:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2006-05-17 02:29:00,1.6737,1.6742,1.6736,1.6742,136300000.0
2006-05-17 02:30:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2006-05-17 02:31:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-05-17 02:32:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-05-17 02:33:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-05-17 02:35:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-05-17 02:36:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-05-17 02:38:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-05-17 02:39:00,1.6741,1.6741,1.6737,1.6738,136300000.0
2006-05-17 02:40:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-05-17 02:41:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-05-17 02:42:00,1.674,1.674,1.6733,1.6733,136300000.0
2006-05-17 02:43:00,1.6734,1.6734,1.673,1.6731,136300000.0
2006-05-17 02:44:00,1.6727,1.6731,1.6727,1.673,136300000.0
2006-05-17 02:45:00,1.6731,1.6733,1.673,1.6731,136300000.0
2006-05-17 02:46:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-05-17 02:47:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-05-17 02:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-05-17 02:49:00,1.6725,1.6729,1.6725,1.6726,136300000.0
2006-05-17 02:50:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-05-17 02:51:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-05-17 02:52:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-05-17 02:53:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-05-17 02:54:00,1.6722,1.6724,1.6721,1.6721,136300000.0
2006-05-17 02:55:00,1.6719,1.6721,1.6718,1.6721,136300000.0
2006-05-17 02:56:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-05-17 02:57:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-05-17 02:58:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-05-17 02:59:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-05-17 03:00:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-05-17 03:01:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-05-17 03:02:00,1.6722,1.6722,1.6715,1.6715,136300000.0
2006-05-17 03:03:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-05-17 03:04:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-05-17 03:06:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-05-17 03:07:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-05-17 03:08:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-05-17 03:09:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-05-17 03:10:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-05-17 03:11:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-05-17 03:12:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-05-17 03:13:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-05-17 03:14:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-05-17 03:15:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-05-17 03:16:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-05-17 03:17:00,1.6725,1.6727,1.6723,1.6723,136300000.0
2006-05-17 03:18:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-05-17 03:19:00,1.673,1.673,1.6728,1.6729,136300000.0
2006-05-17 03:20:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-05-17 03:21:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-05-17 03:22:00,1.6734,1.6734,1.6731,1.6732,136300000.0
2006-05-17 03:23:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-05-17 03:25:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-05-17 03:26:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-05-17 03:27:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-05-17 03:28:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-05-17 03:29:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-05-17 03:30:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-05-17 03:31:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-05-17 03:32:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2006-05-17 03:33:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-05-17 03:34:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-05-17 03:35:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-17 03:36:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-05-17 03:37:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-05-17 03:38:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-05-17 03:39:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-17 03:40:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-05-17 03:41:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-05-17 03:42:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-05-17 03:43:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-05-17 03:44:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-05-17 03:45:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-05-17 03:46:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2006-05-17 03:47:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-05-17 03:49:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-05-17 03:50:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-05-17 03:51:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-05-17 03:52:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-05-17 03:53:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-05-17 03:54:00,1.6721,1.6722,1.6719,1.672,136300000.0
2006-05-17 03:55:00,1.6719,1.672,1.6718,1.6719,136300000.0
2006-05-17 03:56:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-05-17 03:57:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-05-17 03:58:00,1.6722,1.6727,1.6721,1.6723,136300000.0
2006-05-17 03:59:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-05-17 04:00:00,1.6722,1.6726,1.6722,1.6724,136300000.0
2006-05-17 04:01:00,1.6723,1.6726,1.6723,1.6725,136300000.0
2006-05-17 04:02:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-05-17 04:03:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2006-05-17 04:04:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-05-17 04:05:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-17 04:06:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-05-17 04:07:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-05-17 04:08:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-05-17 04:10:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-05-17 04:11:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-05-17 04:12:00,1.673,1.6734,1.673,1.6734,136300000.0
2006-05-17 04:13:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-05-17 04:14:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-05-17 04:15:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-05-17 04:16:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-05-17 04:17:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-05-17 04:18:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-05-17 04:19:00,1.6739,1.6742,1.6739,1.6739,136300000.0
2006-05-17 04:20:00,1.674,1.674,1.674,1.674,136300000.0
2006-05-17 04:21:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-05-17 04:22:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-17 04:23:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-05-17 04:24:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-17 04:25:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-05-17 04:26:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-17 04:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-17 04:29:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-05-17 04:30:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2006-05-17 04:31:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-05-17 04:32:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-05-17 04:33:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-05-17 04:34:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-05-17 04:35:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2006-05-17 04:36:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-05-17 04:37:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-05-17 04:38:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-05-17 04:39:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-05-17 04:40:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-05-17 04:42:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-17 04:43:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-05-17 04:44:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-05-17 04:45:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 04:46:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-05-17 04:49:00,1.674,1.674,1.674,1.674,136300000.0
2006-05-17 04:50:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-17 04:51:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-05-17 04:52:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-05-17 04:53:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-05-17 04:54:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-05-17 04:55:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-17 04:56:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-17 04:57:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-05-17 04:58:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-05-17 04:59:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-05-17 05:00:00,1.674,1.674,1.674,1.674,136300000.0
2006-05-17 05:01:00,1.6739,1.6739,1.6731,1.6731,136300000.0
2006-05-17 05:02:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-05-17 05:03:00,1.673,1.6731,1.673,1.673,136300000.0
2006-05-17 05:04:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-05-17 05:05:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2006-05-17 05:06:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-05-17 05:07:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-17 05:09:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-05-17 05:10:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-05-17 05:11:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-17 05:12:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-05-17 05:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-17 05:14:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-05-17 05:15:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2006-05-17 05:16:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-17 05:17:00,1.673,1.6731,1.6727,1.6727,136300000.0
2006-05-17 05:19:00,1.6728,1.673,1.6727,1.6729,136300000.0
2006-05-17 05:21:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-05-17 05:22:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-17 05:23:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-05-17 05:24:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-17 05:26:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-17 05:27:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-05-17 05:28:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2006-05-17 05:29:00,1.6723,1.6726,1.6723,1.6724,136300000.0
2006-05-17 05:30:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-05-17 05:31:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-05-17 05:32:00,1.6723,1.6732,1.6723,1.6732,136300000.0
2006-05-17 05:33:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-05-17 05:34:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-17 05:36:00,1.6728,1.6732,1.6728,1.673,136300000.0
2006-05-17 05:37:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-05-17 05:38:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-05-17 05:39:00,1.6735,1.674,1.6735,1.6737,136300000.0
2006-05-17 05:41:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-05-17 05:42:00,1.674,1.6742,1.674,1.674,136300000.0
2006-05-17 05:43:00,1.6739,1.6743,1.6739,1.6743,136300000.0
2006-05-17 05:44:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-05-17 05:45:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-05-17 05:46:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-05-17 05:47:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2006-05-17 05:48:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-17 05:49:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-05-17 05:50:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-05-17 05:51:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-05-17 05:52:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-05-17 05:53:00,1.6732,1.6735,1.6731,1.6732,136300000.0
2006-05-17 05:54:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-05-17 05:55:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-05-17 05:56:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-05-17 05:57:00,1.6732,1.6735,1.6732,1.6732,136300000.0
2006-05-17 05:58:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-05-17 05:59:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-05-17 06:00:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-05-17 06:01:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-05-17 06:02:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-05-17 06:03:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-05-17 06:04:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-05-17 06:05:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-05-17 06:06:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-05-17 06:07:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-05-17 06:08:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2006-05-17 06:09:00,1.674,1.674,1.674,1.674,136300000.0
2006-05-17 06:10:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-05-17 06:11:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-05-17 06:12:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-05-17 06:13:00,1.674,1.674,1.674,1.674,136300000.0
2006-05-17 06:14:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-17 06:15:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-05-17 06:16:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2006-05-17 06:17:00,1.674,1.674,1.6736,1.6738,136300000.0
2006-05-17 06:18:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-05-17 06:19:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-05-17 06:20:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-05-17 06:21:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-17 06:22:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 06:23:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-05-17 06:24:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-05-17 06:25:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-05-17 06:26:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-05-17 06:27:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-17 06:28:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 06:29:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-05-17 06:30:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-05-17 06:31:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-05-17 06:32:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-05-17 06:33:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-17 06:34:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-05-17 06:35:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-05-17 06:36:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-05-17 06:37:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-05-17 06:38:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-05-17 06:39:00,1.6742,1.6742,1.6739,1.674,136300000.0
2006-05-17 06:41:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-05-17 06:42:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-05-17 06:43:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-05-17 06:44:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-05-17 06:45:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-05-17 06:46:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-05-17 06:47:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-05-17 06:48:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-05-17 06:49:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2006-05-17 06:50:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-05-17 06:51:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-05-17 06:52:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-05-17 06:53:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-05-17 06:54:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-05-17 06:56:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-05-17 06:57:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-05-17 06:58:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-05-17 06:59:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-05-17 07:00:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-05-17 07:01:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-05-17 07:02:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-05-17 07:03:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-05-17 07:04:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-05-17 07:05:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-05-17 07:06:00,1.6739,1.6744,1.6739,1.6743,136300000.0
2006-05-17 07:07:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-05-17 07:08:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-05-17 07:09:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-05-17 07:10:00,1.6747,1.6747,1.6742,1.6743,136300000.0
2006-05-17 07:11:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-05-17 07:12:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-05-17 07:14:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-05-17 07:15:00,1.674,1.674,1.674,1.674,136300000.0
2006-05-17 07:16:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2006-05-17 07:17:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-17 07:18:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-05-17 07:19:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-05-17 07:20:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 07:21:00,1.6742,1.6746,1.6742,1.6745,136300000.0
2006-05-17 07:22:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-05-17 07:23:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-05-17 07:24:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-05-17 07:25:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-05-17 07:26:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-05-17 07:27:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-05-17 07:28:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-05-17 07:29:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-05-17 07:30:00,1.6745,1.6748,1.6745,1.6745,136300000.0
2006-05-17 07:31:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-05-17 07:32:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2006-05-17 07:33:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-17 07:34:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-05-17 07:36:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-17 07:37:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-05-17 07:38:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-05-17 07:39:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-05-17 07:40:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-05-17 07:41:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-05-17 07:42:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-05-17 07:43:00,1.6741,1.6743,1.6739,1.6743,136300000.0
2006-05-17 07:44:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2006-05-17 07:45:00,1.6743,1.6745,1.6742,1.6743,136300000.0
2006-05-17 07:46:00,1.6742,1.6742,1.6738,1.6739,136300000.0
2006-05-17 07:47:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-05-17 07:48:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-05-17 07:49:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-05-17 07:50:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-17 07:51:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-05-17 07:52:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 07:53:00,1.6741,1.6741,1.6736,1.6736,136300000.0
2006-05-17 07:54:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-05-17 07:55:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-05-17 07:56:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-05-17 07:57:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-05-17 07:58:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-05-17 07:59:00,1.6737,1.6737,1.673,1.673,136300000.0
2006-05-17 08:00:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-17 08:01:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-17 08:02:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-05-17 08:03:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-17 08:04:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-17 08:05:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-05-17 08:06:00,1.673,1.6731,1.673,1.673,136300000.0
2006-05-17 08:07:00,1.6734,1.6734,1.6732,1.6733,136300000.0
2006-05-17 08:08:00,1.6732,1.6733,1.6729,1.6733,136300000.0
2006-05-17 08:09:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-05-17 08:10:00,1.6728,1.6729,1.6724,1.6724,136300000.0
2006-05-17 08:11:00,1.6723,1.6728,1.6723,1.6725,136300000.0
2006-05-17 08:12:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-05-17 08:13:00,1.6728,1.6733,1.6726,1.6731,136300000.0
2006-05-17 08:14:00,1.673,1.6732,1.6727,1.6732,136300000.0
2006-05-17 08:15:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-05-17 08:16:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-05-17 08:17:00,1.6729,1.6729,1.6726,1.6727,136300000.0
2006-05-17 08:18:00,1.6731,1.6734,1.6731,1.6732,136300000.0
2006-05-17 08:19:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-05-17 08:20:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-17 08:21:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-05-17 08:22:00,1.6733,1.6733,1.673,1.6731,136300000.0
2006-05-17 08:23:00,1.673,1.6732,1.6729,1.6732,136300000.0
2006-05-17 08:24:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-05-17 08:25:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-05-17 08:26:00,1.6729,1.6733,1.6729,1.673,136300000.0
2006-05-17 08:27:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2006-05-17 08:28:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-05-17 08:29:00,1.6732,1.6732,1.6729,1.673,136300000.0
2006-05-17 08:31:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-17 08:32:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2006-05-17 08:33:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-05-17 08:34:00,1.6731,1.6732,1.6725,1.6725,136300000.0
2006-05-17 08:36:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-05-17 08:37:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-05-17 08:38:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2006-05-17 08:39:00,1.673,1.6736,1.673,1.6733,136300000.0
2006-05-17 08:40:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-05-17 08:41:00,1.6737,1.6739,1.6736,1.6738,136300000.0
2006-05-17 08:42:00,1.6737,1.6737,1.6728,1.6728,136300000.0
2006-05-17 08:43:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-05-17 08:44:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-05-17 08:45:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-05-17 08:46:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-05-17 08:47:00,1.6736,1.6736,1.6731,1.6731,136300000.0
2006-05-17 08:48:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-05-17 08:49:00,1.6729,1.6731,1.6727,1.6731,136300000.0
2006-05-17 08:50:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-05-17 08:51:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-05-17 08:52:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-05-17 08:53:00,1.6726,1.6729,1.6726,1.6726,136300000.0
2006-05-17 08:54:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-05-17 08:55:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-05-17 08:56:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2006-05-17 08:57:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2006-05-17 08:58:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-05-17 08:59:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-05-17 09:00:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-05-17 09:01:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-05-17 09:02:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-05-17 09:03:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-05-17 09:04:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-05-17 09:05:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-05-17 09:06:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-05-17 09:07:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-05-17 09:08:00,1.6722,1.6728,1.6722,1.6726,136300000.0
2006-05-17 09:09:00,1.6727,1.6728,1.6723,1.6723,136300000.0
2006-05-17 09:10:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2006-05-17 09:11:00,1.6725,1.673,1.6724,1.6726,136300000.0
2006-05-17 09:12:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-05-17 09:13:00,1.6723,1.6725,1.6714,1.6715,136300000.0
2006-05-17 09:14:00,1.6717,1.6719,1.6709,1.671,136300000.0
2006-05-17 09:15:00,1.6711,1.6711,1.6705,1.6705,136300000.0
2006-05-17 09:16:00,1.6703,1.6703,1.6693,1.6695,136300000.0
2006-05-17 09:17:00,1.6693,1.6695,1.6692,1.6695,136300000.0
2006-05-17 09:18:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2006-05-17 09:19:00,1.67,1.6703,1.67,1.6703,136300000.0
2006-05-17 09:21:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-05-17 09:22:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-05-17 09:23:00,1.6701,1.6701,1.6698,1.6701,136300000.0
2006-05-17 09:24:00,1.6704,1.6708,1.6704,1.6706,136300000.0
2006-05-17 09:25:00,1.6711,1.6714,1.671,1.671,136300000.0
2006-05-17 09:26:00,1.6709,1.6711,1.6701,1.6701,136300000.0
2006-05-17 09:27:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-05-17 09:28:00,1.6704,1.6704,1.6699,1.67,136300000.0
2006-05-17 09:29:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2006-05-17 09:30:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-05-17 09:31:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-05-17 09:32:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-05-17 09:33:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-05-17 09:34:00,1.6699,1.67,1.6697,1.6698,136300000.0
2006-05-17 09:35:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-05-17 09:36:00,1.67,1.67,1.6695,1.6695,136300000.0
2006-05-17 09:37:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-05-17 09:38:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-05-17 09:39:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-05-17 09:40:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-05-17 09:41:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-05-17 09:42:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-05-17 09:43:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-05-17 09:44:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2006-05-17 09:45:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-05-17 09:46:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-05-17 09:47:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-05-17 09:48:00,1.67,1.6709,1.67,1.6706,136300000.0
2006-05-17 09:49:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-05-17 09:50:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-05-17 09:51:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-05-17 09:52:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-05-17 09:53:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-05-17 09:54:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2006-05-17 09:55:00,1.6714,1.6715,1.6712,1.6713,136300000.0
2006-05-17 09:56:00,1.6715,1.6717,1.6713,1.6713,136300000.0
2006-05-17 09:57:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-05-17 09:58:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-05-17 09:59:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-05-17 10:00:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-05-17 10:01:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-05-17 10:02:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-05-17 10:03:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2006-05-17 10:04:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-05-17 10:05:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-05-17 10:06:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-17 10:08:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-05-17 10:09:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-05-17 10:10:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-05-17 10:11:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-05-17 10:12:00,1.6708,1.6709,1.6703,1.6703,136300000.0
2006-05-17 10:13:00,1.6705,1.6709,1.6704,1.6708,136300000.0
2006-05-17 10:14:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-05-17 10:15:00,1.6708,1.6709,1.6707,1.6708,136300000.0
2006-05-17 10:16:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2006-05-17 10:17:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-05-17 10:18:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-05-17 10:19:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-05-17 10:20:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-05-17 10:21:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-05-17 10:22:00,1.6712,1.6712,1.671,1.6712,136300000.0
2006-05-17 10:23:00,1.6711,1.6712,1.6709,1.6709,136300000.0
2006-05-17 10:24:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-05-17 10:25:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-05-17 10:26:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-05-17 10:27:00,1.6712,1.6712,1.6708,1.6708,136300000.0
2006-05-17 10:28:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-05-17 10:29:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-05-17 10:30:00,1.671,1.6712,1.6708,1.6712,136300000.0
2006-05-17 10:31:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-05-17 10:32:00,1.6716,1.6721,1.6715,1.672,136300000.0
2006-05-17 10:33:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-05-17 10:34:00,1.672,1.672,1.6714,1.6718,136300000.0
2006-05-17 10:35:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-05-17 10:36:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2006-05-17 10:37:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-05-17 10:38:00,1.6717,1.6718,1.6715,1.6715,136300000.0
2006-05-17 10:39:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-05-17 10:40:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-05-17 10:41:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-05-17 10:42:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-05-17 10:43:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-05-17 10:44:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-05-17 10:45:00,1.6714,1.6718,1.6713,1.6718,136300000.0
2006-05-17 10:46:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-05-17 10:47:00,1.672,1.6721,1.672,1.672,136300000.0
2006-05-17 10:48:00,1.6721,1.6721,1.6715,1.6715,136300000.0
2006-05-17 10:49:00,1.6719,1.672,1.6715,1.6715,136300000.0
2006-05-17 10:50:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-05-17 10:51:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-05-17 10:52:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-05-17 10:53:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-05-17 10:54:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-05-17 10:55:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-05-17 10:56:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-05-17 10:57:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2006-05-17 10:58:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-05-17 10:59:00,1.6718,1.6724,1.6717,1.6724,136300000.0
2006-05-17 11:00:00,1.6723,1.6725,1.6721,1.6722,136300000.0
2006-05-17 11:01:00,1.6723,1.6723,1.6716,1.6716,136300000.0
2006-05-17 11:02:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-05-17 11:03:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-05-17 11:04:00,1.6714,1.6716,1.6713,1.6716,136300000.0
2006-05-17 11:05:00,1.6717,1.6719,1.6715,1.6719,136300000.0
2006-05-17 11:06:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-05-17 11:07:00,1.6719,1.6722,1.6719,1.672,136300000.0
2006-05-17 11:08:00,1.6721,1.6723,1.672,1.6723,136300000.0
2006-05-17 11:09:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-05-17 11:10:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-05-17 11:11:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-05-17 11:12:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-05-17 11:13:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-05-17 11:14:00,1.6718,1.6719,1.6715,1.6715,136300000.0
2006-05-17 11:15:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-05-17 11:16:00,1.6712,1.6717,1.6712,1.6716,136300000.0
2006-05-17 11:17:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-05-17 11:18:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2006-05-17 11:19:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2006-05-17 11:20:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-05-17 11:21:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-05-17 11:22:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-05-17 11:23:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-05-17 11:24:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-05-17 11:25:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-05-17 11:26:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-05-17 11:27:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-05-17 11:28:00,1.6717,1.6719,1.6713,1.6713,136300000.0
2006-05-17 11:29:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-17 11:30:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-05-17 11:31:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-05-17 11:32:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-05-17 11:33:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2006-05-17 11:34:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-05-17 11:36:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-05-17 11:37:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-05-17 11:38:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-05-17 11:39:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-05-17 11:40:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-05-17 11:41:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-05-17 11:42:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-05-17 11:43:00,1.671,1.671,1.671,1.671,136300000.0
2006-05-17 11:44:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-05-17 11:45:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-05-17 11:46:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-05-17 11:47:00,1.6711,1.6713,1.671,1.671,136300000.0
2006-05-17 11:48:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-05-17 11:49:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-05-17 11:50:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-05-17 11:51:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-05-17 11:52:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-05-17 11:53:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-05-17 11:54:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-05-17 11:55:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2006-05-17 11:56:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-05-17 11:57:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-05-17 11:58:00,1.6707,1.6709,1.6705,1.6705,136300000.0
2006-05-17 12:00:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-05-17 12:01:00,1.6707,1.671,1.6707,1.6708,136300000.0
2006-05-17 12:02:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2006-05-17 12:03:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-05-17 12:04:00,1.671,1.6711,1.671,1.671,136300000.0
2006-05-17 12:05:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-05-17 12:06:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-05-17 12:07:00,1.6712,1.6716,1.6712,1.6715,136300000.0
2006-05-17 12:08:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-05-17 12:09:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-05-17 12:10:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-17 12:11:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-05-17 12:12:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-05-17 12:13:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-05-17 12:14:00,1.6713,1.6713,1.6708,1.6708,136300000.0
2006-05-17 12:15:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-05-17 12:16:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-05-17 12:17:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-05-17 12:18:00,1.6712,1.6712,1.6708,1.6708,136300000.0
2006-05-17 12:19:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-05-17 12:20:00,1.671,1.671,1.6707,1.6707,136300000.0
2006-05-17 12:21:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-05-17 12:22:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-05-17 12:24:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-05-17 12:25:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-05-17 12:26:00,1.6708,1.6709,1.6707,1.6708,136300000.0
2006-05-17 12:27:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-05-17 12:28:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-05-17 12:29:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-05-17 12:30:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-05-17 12:31:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-05-17 12:32:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-05-17 12:33:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-05-17 12:34:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2006-05-17 12:35:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-05-17 12:36:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-05-17 12:37:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-05-17 12:38:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-05-17 12:39:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-05-17 12:40:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-05-17 12:41:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-05-17 12:42:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-05-17 12:43:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-05-17 12:44:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-05-17 12:46:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2006-05-17 12:47:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-05-17 12:48:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-05-17 12:49:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-05-17 12:50:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-05-17 12:51:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-05-17 12:52:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-05-17 12:53:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-05-17 12:54:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2006-05-17 12:55:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2006-05-17 12:56:00,1.67,1.67,1.6693,1.6693,136300000.0
2006-05-17 12:57:00,1.6692,1.6693,1.6686,1.6686,136300000.0
2006-05-17 12:58:00,1.6685,1.6688,1.6684,1.6688,136300000.0
2006-05-17 12:59:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-05-17 13:00:00,1.6689,1.6689,1.6686,1.6688,136300000.0
2006-05-17 13:01:00,1.6693,1.6693,1.6686,1.6686,136300000.0
2006-05-17 13:02:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2006-05-17 13:03:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-05-17 13:04:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-05-17 13:05:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-05-17 13:06:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-05-17 13:07:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-05-17 13:08:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-05-17 13:09:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-05-17 13:10:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-05-17 13:11:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-05-17 13:13:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-05-17 13:14:00,1.6694,1.6699,1.6694,1.6699,136300000.0
2006-05-17 13:15:00,1.6698,1.6698,1.6694,1.6694,136300000.0
2006-05-17 13:16:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-05-17 13:17:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-05-17 13:18:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-05-17 13:19:00,1.669,1.6692,1.669,1.669,136300000.0
2006-05-17 13:20:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-05-17 13:21:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-05-17 13:22:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-05-17 13:23:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2006-05-17 13:24:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2006-05-17 13:25:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-05-17 13:26:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2006-05-17 13:27:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2006-05-17 13:28:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-05-17 13:29:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-05-17 13:30:00,1.669,1.6692,1.6689,1.6692,136300000.0
2006-05-17 13:31:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2006-05-17 13:32:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-05-17 13:33:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-05-17 13:34:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-05-17 13:35:00,1.6701,1.6703,1.6701,1.6701,136300000.0
2006-05-17 13:36:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-05-17 13:37:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-05-17 13:38:00,1.6708,1.6708,1.6703,1.6703,136300000.0
2006-05-17 13:39:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-05-17 13:40:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2006-05-17 13:41:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-05-17 13:42:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-05-17 13:43:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-05-17 13:44:00,1.671,1.6714,1.671,1.6714,136300000.0
2006-05-17 13:45:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-05-17 13:46:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-05-17 13:47:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-05-17 13:48:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-05-17 13:49:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2006-05-17 13:50:00,1.6706,1.6706,1.6699,1.6699,136300000.0
2006-05-17 13:51:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-05-17 13:52:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-05-17 13:53:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-05-17 13:54:00,1.6699,1.6704,1.6699,1.6704,136300000.0
2006-05-17 13:55:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-05-17 13:56:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2006-05-17 13:57:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-05-17 13:58:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-05-17 13:59:00,1.6702,1.6706,1.6702,1.6706,136300000.0
2006-05-17 14:00:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-05-17 14:01:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-05-17 14:02:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-05-17 14:03:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-05-17 14:04:00,1.6711,1.6712,1.6708,1.6709,136300000.0
2006-05-17 14:05:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-05-17 14:06:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-05-17 14:07:00,1.671,1.671,1.6707,1.6707,136300000.0
2006-05-17 14:08:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-05-17 14:09:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-05-17 14:10:00,1.6707,1.6713,1.6707,1.6711,136300000.0
2006-05-17 14:11:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-05-17 14:12:00,1.6709,1.671,1.6706,1.6706,136300000.0
2006-05-17 14:13:00,1.6708,1.6708,1.6705,1.6706,136300000.0
2006-05-17 14:14:00,1.6705,1.6705,1.6702,1.6704,136300000.0
2006-05-17 14:15:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-05-17 14:16:00,1.67,1.6705,1.67,1.6705,136300000.0
2006-05-17 14:17:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-05-17 14:18:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-05-17 14:19:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-05-17 14:20:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-05-17 14:21:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-05-17 14:22:00,1.6701,1.6705,1.6701,1.6703,136300000.0
2006-05-17 14:23:00,1.6704,1.6704,1.6701,1.6703,136300000.0
2006-05-17 14:24:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-05-17 14:25:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-05-17 14:26:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2006-05-17 14:27:00,1.6706,1.6713,1.6706,1.6712,136300000.0
2006-05-17 14:28:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-05-17 14:29:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-05-17 14:30:00,1.6712,1.6717,1.6707,1.6708,136300000.0
2006-05-17 14:31:00,1.6709,1.6716,1.6709,1.6713,136300000.0
2006-05-17 14:32:00,1.6714,1.6722,1.6714,1.672,136300000.0
2006-05-17 14:33:00,1.6721,1.6726,1.6721,1.6726,136300000.0
2006-05-17 14:34:00,1.6729,1.6739,1.6729,1.6734,136300000.0
2006-05-17 14:35:00,1.6733,1.6734,1.6729,1.6732,136300000.0
2006-05-17 14:36:00,1.6731,1.6731,1.6726,1.6728,136300000.0
2006-05-17 14:37:00,1.6727,1.6729,1.6725,1.6727,136300000.0
2006-05-17 14:38:00,1.6725,1.6726,1.6722,1.6726,136300000.0
2006-05-17 14:39:00,1.6729,1.6732,1.6729,1.6731,136300000.0
2006-05-17 14:40:00,1.673,1.673,1.6727,1.6729,136300000.0
2006-05-17 14:41:00,1.6728,1.6729,1.6723,1.6729,136300000.0
2006-05-17 14:42:00,1.673,1.6735,1.673,1.6733,136300000.0
2006-05-17 14:44:00,1.6732,1.6734,1.6727,1.6727,136300000.0
2006-05-17 14:45:00,1.673,1.673,1.6726,1.673,136300000.0
2006-05-17 14:46:00,1.6733,1.6737,1.6732,1.6735,136300000.0
2006-05-17 14:47:00,1.6734,1.6735,1.6731,1.6734,136300000.0
2006-05-17 14:48:00,1.6737,1.6737,1.6729,1.673,136300000.0
2006-05-17 14:49:00,1.6729,1.673,1.6725,1.6726,136300000.0
2006-05-17 14:50:00,1.6725,1.6726,1.6721,1.6721,136300000.0
2006-05-17 14:51:00,1.6722,1.6722,1.672,1.6722,136300000.0
2006-05-17 14:52:00,1.6725,1.6726,1.6723,1.6726,136300000.0
2006-05-17 14:53:00,1.6728,1.6733,1.6728,1.6732,136300000.0
2006-05-17 14:54:00,1.6734,1.6734,1.673,1.6732,136300000.0
2006-05-17 14:55:00,1.6734,1.6744,1.6732,1.6744,136300000.0
2006-05-17 14:56:00,1.6743,1.6743,1.6738,1.6738,136300000.0
2006-05-17 14:57:00,1.6739,1.6745,1.6739,1.6743,136300000.0
2006-05-17 14:58:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-05-17 14:59:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-05-17 15:00:00,1.675,1.676,1.675,1.676,136300000.0
2006-05-17 15:01:00,1.6761,1.6764,1.6761,1.6762,136300000.0
2006-05-17 15:02:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-05-17 15:03:00,1.676,1.676,1.6751,1.6751,136300000.0
2006-05-17 15:04:00,1.675,1.675,1.6742,1.6742,136300000.0
2006-05-17 15:05:00,1.6744,1.6744,1.674,1.674,136300000.0
2006-05-17 15:06:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-17 15:07:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-05-17 15:08:00,1.6743,1.6748,1.6743,1.6748,136300000.0
2006-05-17 15:09:00,1.6747,1.6751,1.6747,1.675,136300000.0
2006-05-17 15:10:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-05-17 15:11:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-05-17 15:12:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2006-05-17 15:13:00,1.6749,1.6753,1.6749,1.6751,136300000.0
2006-05-17 15:14:00,1.675,1.6759,1.675,1.6759,136300000.0
2006-05-17 15:15:00,1.6758,1.6759,1.6755,1.6755,136300000.0
2006-05-17 15:16:00,1.6756,1.6761,1.6755,1.676,136300000.0
2006-05-17 15:17:00,1.6761,1.6765,1.6758,1.6758,136300000.0
2006-05-17 15:18:00,1.6759,1.676,1.6757,1.6757,136300000.0
2006-05-17 15:19:00,1.6756,1.6756,1.6748,1.675,136300000.0
2006-05-17 15:20:00,1.6752,1.6752,1.6747,1.6748,136300000.0
2006-05-17 15:21:00,1.6749,1.6751,1.6747,1.6747,136300000.0
2006-05-17 15:22:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2006-05-17 15:23:00,1.675,1.6751,1.6746,1.6746,136300000.0
2006-05-17 15:24:00,1.6748,1.675,1.6745,1.6745,136300000.0
2006-05-17 15:25:00,1.6746,1.675,1.6746,1.675,136300000.0
2006-05-17 15:26:00,1.6749,1.6749,1.6744,1.6744,136300000.0
2006-05-17 15:27:00,1.675,1.675,1.6748,1.675,136300000.0
2006-05-17 15:28:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-05-17 15:29:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-05-17 15:30:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-05-17 15:31:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-05-17 15:32:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-05-17 15:33:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-05-17 15:34:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-05-17 15:35:00,1.675,1.675,1.6746,1.6746,136300000.0
2006-05-17 15:36:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-05-17 15:37:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-05-17 15:38:00,1.6743,1.6746,1.6742,1.6746,136300000.0
2006-05-17 15:39:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-05-17 15:40:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-05-17 15:41:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-05-17 15:42:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-05-17 15:43:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-05-17 15:44:00,1.6742,1.6742,1.6735,1.6739,136300000.0
2006-05-17 15:45:00,1.674,1.6743,1.6739,1.6743,136300000.0
2006-05-17 15:46:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-17 15:47:00,1.6744,1.6744,1.674,1.674,136300000.0
2006-05-17 15:48:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2006-05-17 15:49:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-05-17 15:50:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-05-17 15:51:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2006-05-17 15:52:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-05-17 15:53:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-17 15:54:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-17 15:55:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-05-17 15:56:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-05-17 15:57:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-05-17 15:58:00,1.6731,1.6733,1.6727,1.6727,136300000.0
2006-05-17 15:59:00,1.6726,1.6727,1.6723,1.6723,136300000.0
2006-05-17 16:00:00,1.6719,1.6726,1.6718,1.6723,136300000.0
2006-05-17 16:02:00,1.6724,1.6725,1.6721,1.6721,136300000.0
2006-05-17 16:03:00,1.6722,1.6725,1.6721,1.6725,136300000.0
2006-05-17 16:04:00,1.6726,1.6726,1.6723,1.6724,136300000.0
2006-05-17 16:05:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-05-17 16:06:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-05-17 16:07:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-05-17 16:08:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-05-17 16:09:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-05-17 16:10:00,1.672,1.672,1.6715,1.6717,136300000.0
2006-05-17 16:11:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-05-17 16:12:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-05-17 16:13:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-05-17 16:14:00,1.6715,1.6716,1.6713,1.6716,136300000.0
2006-05-17 16:15:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2006-05-17 16:16:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-05-17 16:17:00,1.6723,1.6728,1.6721,1.6728,136300000.0
2006-05-17 16:18:00,1.6727,1.673,1.6726,1.673,136300000.0
2006-05-17 16:19:00,1.6731,1.6735,1.6729,1.6729,136300000.0
2006-05-17 16:20:00,1.673,1.6735,1.673,1.6735,136300000.0
2006-05-17 16:21:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-05-17 16:22:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2006-05-17 16:23:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-05-17 16:24:00,1.6735,1.6735,1.6725,1.6725,136300000.0
2006-05-17 16:25:00,1.6726,1.6743,1.6726,1.6743,136300000.0
2006-05-17 16:26:00,1.6748,1.6748,1.6734,1.6735,136300000.0
2006-05-17 16:27:00,1.6737,1.6738,1.6728,1.6729,136300000.0
2006-05-17 16:28:00,1.6731,1.6732,1.6727,1.6732,136300000.0
2006-05-17 16:29:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2006-05-17 16:30:00,1.6734,1.6734,1.6732,1.6733,136300000.0
2006-05-17 16:31:00,1.6735,1.6741,1.6735,1.6739,136300000.0
2006-05-17 16:32:00,1.6738,1.6738,1.6722,1.6722,136300000.0
2006-05-17 16:33:00,1.6718,1.6723,1.6718,1.6718,136300000.0
2006-05-17 16:34:00,1.6717,1.673,1.6717,1.6725,136300000.0
2006-05-17 16:35:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2006-05-17 16:36:00,1.6724,1.6735,1.6723,1.6735,136300000.0
2006-05-17 16:37:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-05-17 16:38:00,1.6734,1.6744,1.6734,1.6736,136300000.0
2006-05-17 16:39:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-05-17 16:40:00,1.6734,1.6735,1.6728,1.6732,136300000.0
2006-05-17 16:41:00,1.6731,1.6731,1.6727,1.6729,136300000.0
2006-05-17 16:42:00,1.673,1.673,1.6729,1.673,136300000.0
2006-05-17 16:43:00,1.6732,1.6735,1.6731,1.6731,136300000.0
2006-05-17 16:44:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-05-17 16:45:00,1.6732,1.6736,1.6731,1.6736,136300000.0
2006-05-17 16:46:00,1.6734,1.6738,1.6734,1.6737,136300000.0
2006-05-17 16:47:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-05-17 16:48:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-05-17 16:49:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-05-17 16:50:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 16:51:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-05-17 16:52:00,1.674,1.674,1.6739,1.674,136300000.0
2006-05-17 16:53:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-05-17 16:54:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-05-17 16:55:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-05-17 16:56:00,1.6743,1.6743,1.674,1.6741,136300000.0
2006-05-17 16:57:00,1.6745,1.6749,1.6744,1.6748,136300000.0
2006-05-17 16:58:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-05-17 16:59:00,1.675,1.675,1.6747,1.6749,136300000.0
2006-05-17 17:00:00,1.6748,1.6748,1.6739,1.674,136300000.0
2006-05-17 17:01:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-05-17 17:02:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-05-17 17:03:00,1.6738,1.6742,1.6737,1.6741,136300000.0
2006-05-17 17:04:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-05-17 17:05:00,1.674,1.6743,1.6739,1.6742,136300000.0
2006-05-17 17:06:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-05-17 17:07:00,1.6744,1.6749,1.6744,1.6748,136300000.0
2006-05-17 17:08:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-05-17 17:09:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-05-17 17:10:00,1.6755,1.676,1.6755,1.676,136300000.0
2006-05-17 17:11:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-05-17 17:12:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-05-17 17:13:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-05-17 17:14:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-05-17 17:15:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-05-17 17:16:00,1.6758,1.676,1.6755,1.676,136300000.0
2006-05-17 17:17:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-05-17 17:18:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-05-17 17:19:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-05-17 17:20:00,1.6762,1.6763,1.6759,1.6759,136300000.0
2006-05-17 17:21:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-05-17 17:22:00,1.676,1.6765,1.676,1.676,136300000.0
2006-05-17 17:23:00,1.6759,1.676,1.6755,1.6755,136300000.0
2006-05-17 17:24:00,1.6756,1.676,1.6756,1.676,136300000.0
2006-05-17 17:25:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-05-17 17:26:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-05-17 17:27:00,1.6763,1.6763,1.6753,1.6754,136300000.0
2006-05-17 17:28:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2006-05-17 17:29:00,1.6751,1.6751,1.6745,1.6745,136300000.0
2006-05-17 17:30:00,1.674,1.6741,1.6737,1.6737,136300000.0
2006-05-17 17:31:00,1.6741,1.6742,1.6735,1.6735,136300000.0
2006-05-17 17:32:00,1.6737,1.6739,1.6733,1.6734,136300000.0
2006-05-17 17:33:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-05-17 17:34:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-05-17 17:35:00,1.6738,1.6751,1.6738,1.6748,136300000.0
2006-05-17 17:36:00,1.6749,1.6752,1.6745,1.6747,136300000.0
2006-05-17 17:37:00,1.675,1.6752,1.6746,1.6747,136300000.0
2006-05-17 17:38:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-05-17 17:39:00,1.6751,1.6751,1.6748,1.675,136300000.0
2006-05-17 17:40:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-05-17 17:41:00,1.6749,1.675,1.6747,1.675,136300000.0
2006-05-17 17:42:00,1.6751,1.6751,1.6746,1.6746,136300000.0
2006-05-17 17:43:00,1.6745,1.6749,1.6745,1.6747,136300000.0
2006-05-17 17:44:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-05-17 17:45:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2006-05-17 17:46:00,1.6742,1.6744,1.6741,1.6741,136300000.0
2006-05-17 17:47:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-05-17 17:48:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-05-17 17:49:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-05-17 17:50:00,1.6746,1.6746,1.6742,1.6745,136300000.0
2006-05-17 17:51:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2006-05-17 17:52:00,1.6747,1.6747,1.6742,1.6742,136300000.0
2006-05-17 17:53:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-05-17 17:54:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2006-05-17 17:55:00,1.6744,1.675,1.6744,1.6749,136300000.0
2006-05-17 17:56:00,1.675,1.675,1.6745,1.6745,136300000.0
2006-05-17 17:57:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2006-05-17 17:58:00,1.6749,1.6757,1.6749,1.6756,136300000.0
2006-05-17 17:59:00,1.6755,1.6755,1.6747,1.6752,136300000.0
2006-05-17 18:00:00,1.6751,1.6751,1.6739,1.6741,136300000.0
2006-05-17 18:01:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-05-17 18:02:00,1.6745,1.6757,1.6745,1.6747,136300000.0
2006-05-17 18:03:00,1.675,1.6756,1.675,1.6756,136300000.0
2006-05-17 18:04:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-05-17 18:05:00,1.676,1.676,1.6752,1.6752,136300000.0
2006-05-17 18:06:00,1.6755,1.6756,1.6753,1.6756,136300000.0
2006-05-17 18:07:00,1.6757,1.6762,1.6757,1.6762,136300000.0
2006-05-17 18:08:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-05-17 18:09:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2006-05-17 18:10:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-05-17 18:11:00,1.6754,1.6759,1.6754,1.6757,136300000.0
2006-05-17 18:12:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-05-17 18:13:00,1.6759,1.6761,1.6756,1.6757,136300000.0
2006-05-17 18:14:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-05-17 18:15:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-05-17 18:16:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-05-17 18:17:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-05-17 18:18:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-05-17 18:19:00,1.6755,1.6756,1.6752,1.6754,136300000.0
2006-05-17 18:20:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-05-17 18:21:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-05-17 18:22:00,1.6755,1.676,1.6755,1.676,136300000.0
2006-05-17 18:23:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-05-17 18:24:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-05-17 18:25:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-05-17 18:26:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-05-17 18:27:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-05-17 18:28:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-05-17 18:29:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-05-17 18:30:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-05-17 18:31:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2006-05-17 18:32:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-05-17 18:33:00,1.6757,1.6763,1.6757,1.6762,136300000.0
2006-05-17 18:34:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2006-05-17 18:35:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-05-17 18:36:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-05-17 18:37:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-05-17 18:38:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2006-05-17 18:39:00,1.6759,1.6759,1.6752,1.6752,136300000.0
2006-05-17 18:40:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-05-17 18:41:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-05-17 18:42:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-05-17 18:43:00,1.6756,1.6756,1.675,1.675,136300000.0
2006-05-17 18:44:00,1.6749,1.6751,1.6747,1.6747,136300000.0
2006-05-17 18:45:00,1.6749,1.6751,1.6748,1.675,136300000.0
2006-05-17 18:46:00,1.6749,1.6749,1.6741,1.6745,136300000.0
2006-05-17 18:47:00,1.6744,1.6746,1.6743,1.6746,136300000.0
2006-05-17 18:48:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-05-17 18:49:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-05-17 18:50:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-05-17 18:51:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-05-17 18:52:00,1.6747,1.6747,1.6739,1.6739,136300000.0
2006-05-17 18:53:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-05-17 18:54:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-05-17 18:55:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-05-17 18:56:00,1.674,1.674,1.6739,1.674,136300000.0
2006-05-17 18:57:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-05-17 18:58:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-05-17 18:59:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-05-17 19:00:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-05-17 19:01:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-05-17 19:02:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-05-17 19:03:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-05-17 19:04:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-05-17 19:05:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-05-17 19:06:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-05-17 19:07:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-05-17 19:08:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-05-17 19:09:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-05-17 19:10:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-05-17 19:11:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-05-17 19:12:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-05-17 19:13:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-05-17 19:15:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-05-17 19:16:00,1.675,1.675,1.675,1.675,136300000.0
2006-05-17 19:17:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-05-17 19:18:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-05-17 19:19:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2006-05-17 19:20:00,1.6745,1.6746,1.6742,1.6742,136300000.0
2006-05-17 19:21:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-05-17 19:22:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-05-17 19:23:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-05-17 19:24:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-05-17 19:25:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2006-05-17 19:26:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-17 19:27:00,1.6741,1.6742,1.6737,1.6741,136300000.0
2006-05-17 19:28:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-05-17 19:29:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-05-17 19:30:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-05-17 19:31:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-05-17 19:32:00,1.6737,1.674,1.6737,1.6739,136300000.0
2006-05-17 19:34:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-05-17 19:35:00,1.674,1.674,1.674,1.674,136300000.0
2006-05-17 19:36:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2006-05-17 19:37:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-05-17 19:38:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-05-17 19:39:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-05-17 19:40:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-17 19:41:00,1.673,1.673,1.673,1.673,136300000.0
2006-05-17 19:42:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-05-17 19:43:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-05-17 19:44:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-05-17 19:45:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2006-05-17 19:46:00,1.6735,1.6738,1.6735,1.6736,136300000.0
2006-05-17 19:47:00,1.6735,1.6739,1.6735,1.6737,136300000.0
2006-05-17 19:48:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-05-17 19:49:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2006-05-17 19:50:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 19:51:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-05-17 19:52:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-05-17 19:53:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-05-17 19:54:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-05-17 19:55:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-17 19:56:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-17 19:57:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-05-17 19:58:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-05-17 19:59:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-05-17 20:00:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-05-17 20:01:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-05-17 20:02:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-05-17 20:03:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-05-17 20:04:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-05-17 20:05:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-05-17 20:06:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-05-17 20:07:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-05-17 20:08:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-05-17 20:09:00,1.6743,1.6748,1.6743,1.6748,136300000.0
2006-05-17 20:10:00,1.6747,1.6749,1.6745,1.6749,136300000.0
2006-05-17 20:11:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-05-17 20:12:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-05-17 20:13:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-05-17 20:14:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-05-17 20:15:00,1.674,1.6741,1.6735,1.6735,136300000.0
2006-05-17 20:16:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-05-17 20:17:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-05-17 20:18:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-05-17 20:19:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-05-17 20:20:00,1.6734,1.6734,1.673,1.6731,136300000.0
2006-05-17 20:21:00,1.673,1.673,1.6728,1.6729,136300000.0
2006-05-17 20:22:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-05-17 20:23:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2006-05-17 20:24:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-05-17 20:25:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2006-05-17 20:26:00,1.6728,1.6739,1.6726,1.6739,136300000.0
2006-05-17 20:27:00,1.6743,1.6756,1.6741,1.6755,136300000.0
2006-05-17 20:28:00,1.6758,1.6762,1.6757,1.6761,136300000.0
2006-05-17 20:29:00,1.6762,1.6762,1.6759,1.676,136300000.0
2006-05-17 20:30:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2006-05-17 20:31:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-05-17 20:32:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-05-17 20:33:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-05-17 20:34:00,1.676,1.6761,1.6758,1.6761,136300000.0
2006-05-17 20:35:00,1.676,1.6765,1.676,1.6763,136300000.0
2006-05-17 20:36:00,1.6765,1.6766,1.676,1.676,136300000.0
2006-05-17 20:37:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-05-17 20:38:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2006-05-17 20:39:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-05-17 20:40:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-05-17 20:41:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-05-17 20:42:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-05-17 20:43:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-05-17 20:44:00,1.677,1.677,1.6765,1.6766,136300000.0
2006-05-17 20:45:00,1.676,1.6762,1.6757,1.6757,136300000.0
2006-05-17 20:46:00,1.6761,1.6761,1.6756,1.6757,136300000.0
2006-05-17 20:48:00,1.6758,1.6758,1.6754,1.6754,136300000.0
2006-05-17 20:49:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2006-05-17 20:50:00,1.6755,1.6761,1.6755,1.6761,136300000.0
2006-05-17 20:51:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-05-17 20:52:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-05-17 20:53:00,1.676,1.6769,1.676,1.6768,136300000.0
2006-05-17 20:54:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2006-05-17 20:55:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-05-17 20:56:00,1.6768,1.6769,1.6764,1.6764,136300000.0
2006-05-17 20:57:00,1.6763,1.6763,1.6757,1.6757,136300000.0
2006-05-17 20:58:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-05-17 20:59:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-05-17 21:00:00,1.6762,1.6776,1.6762,1.6776,136300000.0
2006-05-17 21:01:00,1.6778,1.6788,1.6778,1.6788,136300000.0
2006-05-17 21:02:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-05-17 21:03:00,1.6789,1.6789,1.6783,1.6783,136300000.0
2006-05-17 21:04:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-05-17 21:05:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-05-17 21:06:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-05-17 21:07:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2006-05-17 21:08:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-05-17 21:09:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-17 21:11:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-17 21:12:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-05-17 21:13:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-17 21:14:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-17 21:15:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-17 21:16:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-05-17 21:17:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-05-17 21:18:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-17 21:19:00,1.6799,1.68,1.6798,1.68,136300000.0
2006-05-17 21:20:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-05-17 21:21:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2006-05-17 21:22:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-05-17 21:23:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-05-17 21:24:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-17 21:25:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-05-17 21:26:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-05-17 21:27:00,1.6794,1.6794,1.6788,1.6789,136300000.0
2006-05-17 21:28:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-05-17 21:29:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-17 21:30:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-05-17 21:31:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-05-17 21:32:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-05-17 21:33:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-05-17 21:34:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-05-17 21:35:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-05-17 21:37:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-17 21:38:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-17 21:39:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-05-17 21:40:00,1.6782,1.6785,1.6781,1.6785,136300000.0
2006-05-17 21:41:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-05-17 21:42:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-05-17 21:43:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-05-17 21:44:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-17 21:45:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-05-17 21:46:00,1.6785,1.6789,1.6785,1.6788,136300000.0
2006-05-17 21:47:00,1.6787,1.679,1.6787,1.6788,136300000.0
2006-05-17 21:48:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-17 21:49:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-17 21:50:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-05-17 21:51:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2006-05-17 21:52:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-17 21:53:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-05-17 21:54:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-05-17 21:55:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-17 21:56:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-05-17 21:57:00,1.6795,1.6795,1.6786,1.6786,136300000.0
2006-05-17 21:58:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-05-17 21:59:00,1.6785,1.6786,1.6782,1.6783,136300000.0
2006-05-17 22:00:00,1.6784,1.679,1.6784,1.679,136300000.0
2006-05-17 22:01:00,1.6792,1.6792,1.6787,1.679,136300000.0
2006-05-17 22:02:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2006-05-17 22:03:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-17 22:04:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-17 22:05:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-05-17 22:06:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-05-17 22:07:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-17 22:08:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-05-17 22:09:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-17 22:10:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-05-17 22:11:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-17 22:12:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-17 22:13:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-17 22:14:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-05-17 22:15:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-05-17 22:16:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-17 22:17:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-17 22:18:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-05-17 22:19:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-17 22:20:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-17 22:21:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-05-17 22:22:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-17 22:23:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2006-05-17 22:24:00,1.6794,1.6794,1.6785,1.6785,136300000.0
2006-05-17 22:25:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-05-17 22:26:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-05-17 22:27:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-17 22:28:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-17 22:29:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-17 22:30:00,1.6791,1.6791,1.6786,1.6787,136300000.0
2006-05-17 22:31:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-05-17 22:32:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-05-17 22:33:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-17 22:34:00,1.679,1.679,1.6789,1.679,136300000.0
2006-05-17 22:35:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-05-17 22:36:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-05-17 22:37:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-17 22:38:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-05-17 22:39:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-05-17 22:40:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-17 22:41:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-05-17 22:42:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-05-17 22:43:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-17 22:44:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-05-17 22:45:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-05-17 22:46:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-05-17 22:47:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-17 22:48:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-05-17 22:49:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-05-17 22:50:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-17 22:51:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-17 22:52:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-05-17 22:53:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-17 22:54:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-17 22:55:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-17 22:56:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-17 22:57:00,1.6786,1.6791,1.6786,1.6791,136300000.0
2006-05-17 22:58:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-05-17 22:59:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-05-17 23:00:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-05-17 23:01:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-05-17 23:02:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-05-17 23:03:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-17 23:04:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-05-17 23:05:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-05-17 23:06:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-05-17 23:07:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-17 23:09:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-05-17 23:10:00,1.68,1.6803,1.68,1.68,136300000.0
2006-05-17 23:11:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-05-17 23:12:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-05-17 23:13:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-05-17 23:14:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-05-17 23:16:00,1.6801,1.6801,1.6798,1.6801,136300000.0
2006-05-17 23:17:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-05-17 23:18:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-05-17 23:19:00,1.6801,1.6803,1.6799,1.6803,136300000.0
2006-05-17 23:20:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-05-17 23:21:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-17 23:22:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-05-17 23:23:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-05-17 23:24:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-05-17 23:25:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-05-17 23:26:00,1.6803,1.6803,1.6795,1.6795,136300000.0
2006-05-17 23:27:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-05-17 23:29:00,1.6802,1.6803,1.68,1.68,136300000.0
2006-05-17 23:30:00,1.6803,1.6805,1.6799,1.6805,136300000.0
2006-05-17 23:31:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-17 23:32:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-17 23:33:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-05-17 23:34:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-17 23:35:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2006-05-17 23:37:00,1.6805,1.681,1.6804,1.6808,136300000.0
2006-05-17 23:38:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-17 23:39:00,1.6807,1.6807,1.6803,1.6804,136300000.0
2006-05-17 23:40:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-17 23:41:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-17 23:42:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-17 23:43:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-17 23:44:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-17 23:45:00,1.6809,1.6809,1.6802,1.6803,136300000.0
2006-05-17 23:46:00,1.6802,1.6802,1.6794,1.6795,136300000.0
2006-05-17 23:47:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-17 23:48:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-05-17 23:49:00,1.6793,1.6799,1.6793,1.6795,136300000.0
2006-05-17 23:50:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-17 23:51:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-05-17 23:52:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-05-17 23:53:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-05-17 23:54:00,1.6788,1.679,1.6785,1.6788,136300000.0
2006-05-17 23:55:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-05-17 23:56:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-05-17 23:57:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2006-05-17 23:58:00,1.6783,1.6786,1.6782,1.6786,136300000.0
2006-05-17 23:59:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-05-18 00:00:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-05-18 00:01:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-18 00:03:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-18 00:04:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-05-18 00:05:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-18 00:06:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-05-18 00:07:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-05-18 00:09:00,1.6795,1.6796,1.6792,1.6796,136300000.0
2006-05-18 00:11:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-05-18 00:12:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-05-18 00:13:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-05-18 00:14:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-05-18 00:15:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-05-18 00:16:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-18 00:17:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-05-18 00:18:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2006-05-18 00:19:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-18 00:20:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-18 00:21:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-18 00:22:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-18 00:23:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-18 00:24:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-18 00:25:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-18 00:26:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-05-18 00:27:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-18 00:28:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-18 00:29:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-05-18 00:30:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-05-18 00:31:00,1.6803,1.6804,1.6801,1.6802,136300000.0
2006-05-18 00:32:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-05-18 00:33:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-05-18 00:34:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-18 00:35:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-18 00:36:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-05-18 00:37:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-18 00:38:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-05-18 00:39:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-18 00:40:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-18 00:41:00,1.6804,1.6808,1.6803,1.6807,136300000.0
2006-05-18 00:42:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-18 00:43:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-05-18 00:44:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-18 00:45:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2006-05-18 00:46:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-05-18 00:47:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2006-05-18 00:48:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-18 00:49:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-18 00:50:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-05-18 00:51:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-05-18 00:52:00,1.679,1.679,1.6785,1.6785,136300000.0
2006-05-18 00:53:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-18 00:54:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-05-18 00:55:00,1.6781,1.6781,1.6776,1.6776,136300000.0
2006-05-18 00:56:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-05-18 00:57:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-05-18 00:58:00,1.6775,1.6776,1.677,1.677,136300000.0
2006-05-18 00:59:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-05-18 01:00:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-05-18 01:01:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-05-18 01:02:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-05-18 01:03:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-05-18 01:04:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-05-18 01:05:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-05-18 01:06:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-05-18 01:07:00,1.6775,1.6775,1.677,1.677,136300000.0
2006-05-18 01:08:00,1.6772,1.6773,1.6769,1.6769,136300000.0
2006-05-18 01:09:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-05-18 01:10:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-05-18 01:11:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-05-18 01:12:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-05-18 01:13:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-05-18 01:14:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-05-18 01:15:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-05-18 01:16:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-05-18 01:17:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2006-05-18 01:18:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-05-18 01:19:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-05-18 01:20:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-05-18 01:21:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-05-18 01:22:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-05-18 01:23:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-05-18 01:24:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-05-18 01:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-05-18 01:26:00,1.6772,1.6774,1.677,1.6774,136300000.0
2006-05-18 01:27:00,1.6777,1.6777,1.6766,1.6766,136300000.0
2006-05-18 01:28:00,1.6771,1.6771,1.6767,1.6768,136300000.0
2006-05-18 01:29:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-05-18 01:30:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-05-18 01:31:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-05-18 01:32:00,1.6767,1.6767,1.6764,1.6766,136300000.0
2006-05-18 01:33:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2006-05-18 01:34:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-05-18 01:35:00,1.6771,1.6776,1.6771,1.6774,136300000.0
2006-05-18 01:36:00,1.6777,1.6782,1.6775,1.6781,136300000.0
2006-05-18 01:37:00,1.678,1.678,1.6779,1.678,136300000.0
2006-05-18 01:38:00,1.6779,1.6779,1.6772,1.6773,136300000.0
2006-05-18 01:39:00,1.6772,1.6772,1.6766,1.6766,136300000.0
2006-05-18 01:40:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-05-18 01:41:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-05-18 01:42:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2006-05-18 01:43:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-05-18 01:44:00,1.6778,1.6778,1.6773,1.6774,136300000.0
2006-05-18 01:45:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-05-18 01:46:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-05-18 01:47:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-05-18 01:48:00,1.6772,1.6775,1.677,1.6775,136300000.0
2006-05-18 01:49:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-05-18 01:50:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-05-18 01:51:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-05-18 01:52:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2006-05-18 01:53:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-05-18 01:54:00,1.6776,1.6778,1.6773,1.6778,136300000.0
2006-05-18 01:55:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-05-18 01:56:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-05-18 01:57:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-05-18 01:58:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-05-18 01:59:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-18 02:00:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-18 02:01:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-18 02:02:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-05-18 02:03:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-18 02:04:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-05-18 02:05:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-05-18 02:06:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-05-18 02:09:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-05-18 02:10:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-05-18 02:11:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-05-18 02:12:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-05-18 02:13:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-05-18 02:14:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-05-18 02:15:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-05-18 02:16:00,1.678,1.6781,1.678,1.678,136300000.0
2006-05-18 02:17:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-05-18 02:18:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2006-05-18 02:19:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2006-05-18 02:20:00,1.6783,1.6788,1.6783,1.6786,136300000.0
2006-05-18 02:21:00,1.6788,1.6789,1.6786,1.6786,136300000.0
2006-05-18 02:22:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-05-18 02:23:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-05-18 02:24:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-05-18 02:25:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2006-05-18 02:26:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-05-18 02:27:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-05-18 02:28:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2006-05-18 02:29:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-18 02:30:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-18 02:31:00,1.679,1.6795,1.679,1.6795,136300000.0
2006-05-18 02:32:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-05-18 02:33:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-05-18 02:34:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-05-18 02:35:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-05-18 02:36:00,1.68,1.6804,1.68,1.6804,136300000.0
2006-05-18 02:37:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-18 02:38:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-05-18 02:39:00,1.6804,1.6804,1.68,1.68,136300000.0
2006-05-18 02:40:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-18 02:41:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-18 02:42:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-05-18 02:43:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-18 02:44:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-05-18 02:45:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-18 02:46:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-18 02:47:00,1.6799,1.6801,1.6798,1.6798,136300000.0
2006-05-18 02:48:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-18 02:49:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-05-18 02:50:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-05-18 02:51:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-18 02:52:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-05-18 02:53:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-18 02:54:00,1.6799,1.68,1.6797,1.68,136300000.0
2006-05-18 02:55:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-05-18 02:56:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-18 02:57:00,1.6794,1.6794,1.6788,1.6788,136300000.0
2006-05-18 02:58:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2006-05-18 02:59:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-18 03:00:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-18 03:01:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-05-18 03:02:00,1.6788,1.679,1.6786,1.679,136300000.0
2006-05-18 03:03:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-05-18 03:05:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-18 03:06:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-18 03:07:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-18 03:09:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-05-18 03:10:00,1.679,1.679,1.6784,1.6788,136300000.0
2006-05-18 03:11:00,1.679,1.679,1.6782,1.6782,136300000.0
2006-05-18 03:13:00,1.6784,1.6785,1.6782,1.6783,136300000.0
2006-05-18 03:14:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-05-18 03:15:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-05-18 03:16:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-05-18 03:17:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-18 03:18:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-05-18 03:19:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-05-18 03:20:00,1.6787,1.6793,1.6787,1.6792,136300000.0
2006-05-18 03:21:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-18 03:22:00,1.6796,1.6798,1.6795,1.6798,136300000.0
2006-05-18 03:23:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-05-18 03:24:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-18 03:25:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-18 03:26:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-05-18 03:27:00,1.6801,1.6801,1.6796,1.6796,136300000.0
2006-05-18 03:28:00,1.6798,1.6799,1.6794,1.6794,136300000.0
2006-05-18 03:29:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-05-18 03:30:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-05-18 03:31:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-18 03:32:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-18 03:33:00,1.6793,1.6793,1.6788,1.6792,136300000.0
2006-05-18 03:35:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-18 03:36:00,1.6796,1.6796,1.6793,1.6794,136300000.0
2006-05-18 03:37:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-05-18 03:38:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-18 03:39:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-05-18 03:40:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-18 03:41:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-05-18 03:42:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-05-18 03:43:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-05-18 03:44:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-18 03:45:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-05-18 03:46:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-18 03:47:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-18 03:48:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-05-18 03:49:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-18 03:50:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-05-18 03:51:00,1.6792,1.6792,1.6786,1.6787,136300000.0
2006-05-18 03:52:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-05-18 03:53:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-05-18 03:54:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-05-18 03:55:00,1.678,1.678,1.678,1.678,136300000.0
2006-05-18 03:56:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-05-18 03:57:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-05-18 03:58:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-05-18 03:59:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-05-18 04:00:00,1.6772,1.6772,1.6764,1.6764,136300000.0
2006-05-18 04:01:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-05-18 04:02:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-05-18 04:03:00,1.6758,1.6762,1.6758,1.6761,136300000.0
2006-05-18 04:04:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-05-18 04:05:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 04:06:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-05-18 04:07:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-18 04:09:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-05-18 04:10:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-05-18 04:11:00,1.6765,1.6765,1.676,1.676,136300000.0
2006-05-18 04:12:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-05-18 04:13:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-05-18 04:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-05-18 04:15:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-05-18 04:16:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2006-05-18 04:17:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-05-18 04:18:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-18 04:19:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-05-18 04:21:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-18 04:22:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-05-18 04:23:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-05-18 04:24:00,1.6755,1.6756,1.6752,1.6752,136300000.0
2006-05-18 04:25:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-05-18 04:26:00,1.6757,1.6757,1.6753,1.6755,136300000.0
2006-05-18 04:27:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-05-18 04:28:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-05-18 04:29:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-05-18 04:30:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-05-18 04:31:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-05-18 04:32:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-05-18 04:33:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-05-18 04:34:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-05-18 04:35:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-05-18 04:37:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-05-18 04:38:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-05-18 04:39:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-05-18 04:40:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-05-18 04:41:00,1.6749,1.6754,1.6749,1.6753,136300000.0
2006-05-18 04:42:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-05-18 04:43:00,1.6752,1.6759,1.6752,1.6759,136300000.0
2006-05-18 04:44:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-05-18 04:45:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-05-18 04:46:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-05-18 04:47:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-05-18 04:48:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-18 04:49:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-05-18 04:51:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-05-18 04:55:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-05-18 04:56:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-05-18 04:57:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-05-18 05:04:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-05-18 05:05:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-05-18 05:06:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-05-18 05:07:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-05-18 05:08:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-05-18 05:09:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-05-18 05:10:00,1.6755,1.6758,1.6754,1.6758,136300000.0
2006-05-18 05:11:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-05-18 05:13:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-05-18 05:14:00,1.6758,1.6758,1.6755,1.6756,136300000.0
2006-05-18 05:15:00,1.6757,1.6758,1.6754,1.6756,136300000.0
2006-05-18 05:16:00,1.6757,1.6759,1.6754,1.6757,136300000.0
2006-05-18 05:17:00,1.6758,1.676,1.6757,1.6759,136300000.0
2006-05-18 05:18:00,1.6761,1.6762,1.6758,1.6761,136300000.0
2006-05-18 05:19:00,1.676,1.6763,1.6758,1.6763,136300000.0
2006-05-18 05:20:00,1.6761,1.6761,1.6755,1.6755,136300000.0
2006-05-18 05:21:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-05-18 05:22:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-05-18 05:23:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-05-18 05:24:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-05-18 05:25:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-05-18 05:26:00,1.6755,1.6756,1.6747,1.6748,136300000.0
2006-05-18 05:27:00,1.675,1.6753,1.675,1.6753,136300000.0
2006-05-18 05:28:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-05-18 05:29:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-05-18 05:30:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-05-18 05:31:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-05-18 05:33:00,1.6754,1.6754,1.6751,1.6754,136300000.0
2006-05-18 05:34:00,1.6753,1.6754,1.6751,1.6752,136300000.0
2006-05-18 05:35:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-05-18 05:36:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-05-18 05:38:00,1.675,1.6754,1.675,1.6753,136300000.0
2006-05-18 05:39:00,1.6755,1.6757,1.6754,1.6755,136300000.0
2006-05-18 05:40:00,1.6754,1.6764,1.6753,1.6761,136300000.0
2006-05-18 05:41:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-05-18 05:42:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 05:43:00,1.6761,1.6763,1.676,1.676,136300000.0
2006-05-18 05:44:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-05-18 05:45:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-05-18 05:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 05:47:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-05-18 05:48:00,1.6765,1.6765,1.6762,1.6763,136300000.0
2006-05-18 05:49:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-05-18 05:50:00,1.6763,1.6763,1.676,1.6763,136300000.0
2006-05-18 05:51:00,1.6762,1.6769,1.6762,1.6765,136300000.0
2006-05-18 05:52:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-05-18 05:53:00,1.6766,1.6768,1.6764,1.6768,136300000.0
2006-05-18 05:54:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-05-18 05:55:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-05-18 05:56:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2006-05-18 05:58:00,1.6768,1.6768,1.6762,1.6765,136300000.0
2006-05-18 05:59:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-05-18 06:00:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-05-18 06:01:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-05-18 06:02:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-05-18 06:03:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 06:04:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-05-18 06:05:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-05-18 06:06:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-05-18 06:07:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-05-18 06:08:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-05-18 06:09:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-05-18 06:10:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 06:11:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-05-18 06:12:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-05-18 06:13:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-05-18 06:14:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-05-18 06:15:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-05-18 06:16:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-05-18 06:17:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-05-18 06:18:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2006-05-18 06:19:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-05-18 06:20:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-05-18 06:21:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-05-18 06:22:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-05-18 06:23:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-05-18 06:24:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-05-18 06:25:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-05-18 06:26:00,1.6768,1.6768,1.676,1.676,136300000.0
2006-05-18 06:27:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-05-18 06:28:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-05-18 06:29:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-05-18 06:30:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-05-18 06:31:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-18 06:32:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-05-18 06:33:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-05-18 06:34:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2006-05-18 06:35:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 06:36:00,1.6765,1.6768,1.6764,1.6765,136300000.0
2006-05-18 06:37:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-05-18 06:38:00,1.6765,1.6765,1.6758,1.6758,136300000.0
2006-05-18 06:39:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-05-18 06:40:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-05-18 06:41:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-05-18 06:42:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2006-05-18 06:43:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-05-18 06:44:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-05-18 06:45:00,1.6756,1.6756,1.6753,1.6755,136300000.0
2006-05-18 06:46:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-05-18 06:47:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-05-18 06:48:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-05-18 06:49:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-05-18 06:51:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-05-18 06:52:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-05-18 06:53:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-05-18 06:54:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-05-18 06:55:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-05-18 06:56:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-05-18 06:57:00,1.676,1.676,1.6759,1.676,136300000.0
2006-05-18 06:58:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-05-18 06:59:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-18 07:00:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-05-18 07:02:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-05-18 07:03:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-05-18 07:04:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2006-05-18 07:05:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-05-18 07:06:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-05-18 07:07:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-05-18 07:08:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-05-18 07:09:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-05-18 07:10:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-05-18 07:11:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-05-18 07:12:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-05-18 07:13:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-05-18 07:14:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-05-18 07:15:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-05-18 07:16:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-05-18 07:17:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-18 07:18:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-05-18 07:19:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-05-18 07:20:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-05-18 07:21:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2006-05-18 07:23:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-05-18 07:24:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-05-18 07:25:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-05-18 07:26:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-05-18 07:27:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-18 07:28:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-05-18 07:29:00,1.6766,1.6768,1.6765,1.6767,136300000.0
2006-05-18 07:30:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-18 07:31:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-05-18 07:32:00,1.6766,1.677,1.6766,1.677,136300000.0
2006-05-18 07:33:00,1.6772,1.6772,1.6765,1.6765,136300000.0
2006-05-18 07:34:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-05-18 07:35:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 07:36:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-05-18 07:37:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-05-18 07:38:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-05-18 07:39:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-18 07:40:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2006-05-18 07:41:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-05-18 07:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-05-18 07:43:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-18 07:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 07:45:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-05-18 07:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 07:47:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-05-18 07:48:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 07:49:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-05-18 07:50:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-05-18 07:51:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-05-18 07:52:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-05-18 07:53:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-05-18 07:54:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-05-18 07:55:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-05-18 07:56:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-05-18 07:57:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-05-18 07:58:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-05-18 07:59:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-05-18 08:00:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2006-05-18 08:01:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-05-18 08:02:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-05-18 08:03:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-05-18 08:04:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-05-18 08:05:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-05-18 08:06:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-05-18 08:07:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-05-18 08:08:00,1.6767,1.6767,1.6765,1.6766,136300000.0
2006-05-18 08:09:00,1.6765,1.677,1.6765,1.677,136300000.0
2006-05-18 08:10:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-05-18 08:11:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-05-18 08:12:00,1.6772,1.6773,1.6769,1.6769,136300000.0
2006-05-18 08:13:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-05-18 08:14:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-05-18 08:15:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-05-18 08:17:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-05-18 08:18:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-05-18 08:19:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-05-18 08:20:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-05-18 08:21:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-05-18 08:22:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-05-18 08:23:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-05-18 08:25:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-05-18 08:27:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-05-18 08:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-05-18 08:29:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-05-18 08:30:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-05-18 08:31:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-05-18 08:32:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-05-18 08:33:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-05-18 08:34:00,1.6767,1.6772,1.6766,1.677,136300000.0
2006-05-18 08:35:00,1.6774,1.6785,1.6774,1.6784,136300000.0
2006-05-18 08:36:00,1.6787,1.679,1.6784,1.6788,136300000.0
2006-05-18 08:37:00,1.679,1.6792,1.6788,1.6788,136300000.0
2006-05-18 08:38:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-05-18 08:39:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-05-18 08:40:00,1.6781,1.6784,1.6781,1.6783,136300000.0
2006-05-18 08:41:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-05-18 08:42:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-05-18 08:43:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-05-18 08:44:00,1.6789,1.6789,1.6784,1.6784,136300000.0
2006-05-18 08:45:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-18 08:46:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-05-18 08:47:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-05-18 08:48:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-05-18 08:49:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-05-18 08:50:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-05-18 08:51:00,1.6782,1.6785,1.6781,1.6784,136300000.0
2006-05-18 08:52:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-05-18 08:53:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-05-18 08:54:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-05-18 08:55:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-05-18 08:56:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-05-18 08:57:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-18 08:58:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2006-05-18 08:59:00,1.6796,1.6796,1.6791,1.6792,136300000.0
2006-05-18 09:00:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-05-18 09:01:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-05-18 09:02:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-18 09:03:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-05-18 09:04:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-05-18 09:05:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2006-05-18 09:06:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-05-18 09:07:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2006-05-18 09:08:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-18 09:09:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-05-18 09:10:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-18 09:11:00,1.6796,1.6801,1.6796,1.68,136300000.0
2006-05-18 09:12:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-18 09:13:00,1.6802,1.6803,1.6799,1.6799,136300000.0
2006-05-18 09:14:00,1.6801,1.6802,1.6798,1.6799,136300000.0
2006-05-18 09:15:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-18 09:16:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-18 09:17:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-05-18 09:18:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-05-18 09:19:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-05-18 09:20:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-18 09:21:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-05-18 09:23:00,1.68,1.68,1.6795,1.6796,136300000.0
2006-05-18 09:24:00,1.6795,1.6797,1.6793,1.6793,136300000.0
2006-05-18 09:25:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-18 09:26:00,1.6793,1.6793,1.6788,1.6788,136300000.0
2006-05-18 09:27:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-18 09:28:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-18 09:29:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-05-18 09:30:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-05-18 09:31:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2006-05-18 09:32:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-18 09:33:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-05-18 09:34:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-05-18 09:35:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-05-18 09:36:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-05-18 09:37:00,1.679,1.679,1.6785,1.6785,136300000.0
2006-05-18 09:38:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-05-18 09:39:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-18 09:40:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-05-18 09:41:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-05-18 09:42:00,1.6795,1.68,1.6795,1.68,136300000.0
2006-05-18 09:43:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-05-18 09:44:00,1.6795,1.6798,1.6791,1.6791,136300000.0
2006-05-18 09:45:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-18 09:46:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-05-18 09:47:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-18 09:48:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-18 09:49:00,1.6782,1.6785,1.6782,1.6783,136300000.0
2006-05-18 09:50:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-18 09:51:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-18 09:52:00,1.6789,1.6797,1.6789,1.6795,136300000.0
2006-05-18 09:53:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-05-18 09:54:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-05-18 09:55:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-05-18 09:56:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2006-05-18 09:57:00,1.6791,1.6796,1.679,1.6793,136300000.0
2006-05-18 09:58:00,1.679,1.6792,1.6788,1.6791,136300000.0
2006-05-18 09:59:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-18 10:00:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-05-18 10:01:00,1.6792,1.6792,1.6786,1.6786,136300000.0
2006-05-18 10:02:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-05-18 10:03:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-05-18 10:04:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-05-18 10:05:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-18 10:06:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-05-18 10:07:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-05-18 10:08:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-05-18 10:09:00,1.6787,1.6792,1.6787,1.6791,136300000.0
2006-05-18 10:10:00,1.6792,1.6795,1.6792,1.6793,136300000.0
2006-05-18 10:11:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-05-18 10:12:00,1.679,1.679,1.6784,1.6784,136300000.0
2006-05-18 10:13:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-05-18 10:14:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-05-18 10:15:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-18 10:16:00,1.6783,1.6786,1.6782,1.6786,136300000.0
2006-05-18 10:17:00,1.6785,1.6786,1.6779,1.6779,136300000.0
2006-05-18 10:18:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-05-18 10:19:00,1.6781,1.6781,1.6774,1.6774,136300000.0
2006-05-18 10:20:00,1.6775,1.6775,1.6764,1.6764,136300000.0
2006-05-18 10:21:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-05-18 10:22:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-18 10:23:00,1.6767,1.6772,1.6767,1.6771,136300000.0
2006-05-18 10:24:00,1.677,1.677,1.6765,1.6765,136300000.0
2006-05-18 10:25:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-05-18 10:26:00,1.6771,1.6776,1.677,1.6776,136300000.0
2006-05-18 10:27:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-05-18 10:28:00,1.6772,1.6772,1.6766,1.6766,136300000.0
2006-05-18 10:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-05-18 10:30:00,1.6766,1.6767,1.6763,1.6763,136300000.0
2006-05-18 10:31:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-05-18 10:32:00,1.6761,1.6761,1.6753,1.6753,136300000.0
2006-05-18 10:33:00,1.6755,1.6757,1.6754,1.6754,136300000.0
2006-05-18 10:34:00,1.6753,1.6754,1.6751,1.6752,136300000.0
2006-05-18 10:35:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-05-18 10:36:00,1.6753,1.6756,1.6751,1.6756,136300000.0
2006-05-18 10:37:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-05-18 10:38:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-05-18 10:39:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-05-18 10:40:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-05-18 10:41:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-05-18 10:42:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-05-18 10:43:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-05-18 10:44:00,1.6752,1.6752,1.6747,1.6747,136300000.0
2006-05-18 10:45:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-05-18 10:46:00,1.6744,1.6744,1.6741,1.6744,136300000.0
2006-05-18 10:47:00,1.6743,1.6743,1.6738,1.6738,136300000.0
2006-05-18 10:48:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-05-18 10:49:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-05-18 10:50:00,1.6736,1.6739,1.6736,1.6736,136300000.0
2006-05-18 10:51:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-05-18 10:52:00,1.6738,1.6743,1.6738,1.6743,136300000.0
2006-05-18 10:53:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-05-18 10:54:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-18 10:55:00,1.6739,1.6739,1.6734,1.6735,136300000.0
2006-05-18 10:56:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-05-18 10:57:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-05-18 10:58:00,1.6741,1.6743,1.674,1.6742,136300000.0
2006-05-18 10:59:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2006-05-18 11:00:00,1.674,1.6742,1.6738,1.6741,136300000.0
2006-05-18 11:01:00,1.6742,1.6742,1.6733,1.6733,136300000.0
2006-05-18 11:02:00,1.6734,1.6736,1.6733,1.6735,136300000.0
2006-05-18 11:03:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-05-18 11:04:00,1.6733,1.6736,1.6733,1.6735,136300000.0
2006-05-18 11:05:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-05-18 11:06:00,1.6732,1.6734,1.6729,1.6729,136300000.0
2006-05-18 11:07:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-05-18 11:08:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-18 11:09:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-05-18 11:10:00,1.6729,1.673,1.6726,1.6726,136300000.0
2006-05-18 11:11:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-05-18 11:12:00,1.673,1.673,1.6726,1.6726,136300000.0
2006-05-18 11:13:00,1.6725,1.6726,1.6723,1.6726,136300000.0
2006-05-18 11:14:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-05-18 11:15:00,1.6726,1.6726,1.672,1.672,136300000.0
2006-05-18 11:16:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-05-18 11:17:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-05-18 11:18:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-05-18 11:19:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-05-18 11:20:00,1.672,1.672,1.672,1.672,136300000.0
2006-05-18 11:21:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2006-05-18 11:22:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-05-18 11:23:00,1.6721,1.6723,1.672,1.6723,136300000.0
2006-05-18 11:24:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-05-18 11:25:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-05-18 11:26:00,1.6728,1.6728,1.6725,1.6728,136300000.0
2006-05-18 11:27:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-05-18 11:28:00,1.673,1.6731,1.6726,1.6726,136300000.0
2006-05-18 11:29:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-05-18 11:30:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-05-18 11:31:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2006-05-18 11:32:00,1.6727,1.6732,1.6727,1.6731,136300000.0
2006-05-18 11:33:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-05-18 11:34:00,1.6731,1.6732,1.6729,1.673,136300000.0
2006-05-18 11:35:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-05-18 11:36:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-05-18 11:37:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-05-18 11:38:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-05-18 11:39:00,1.6731,1.6732,1.6729,1.673,136300000.0
2006-05-18 11:40:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-05-18 11:41:00,1.6728,1.6728,1.6725,1.6727,136300000.0
2006-05-18 11:42:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-05-18 11:43:00,1.6726,1.6726,1.6722,1.6724,136300000.0
2006-05-18 11:44:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-05-18 11:45:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-05-18 11:46:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-05-18 11:47:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-05-18 11:48:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-05-18 11:49:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-05-18 11:50:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-05-18 11:51:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-05-18 11:52:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-05-18 11:53:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-05-18 11:54:00,1.6721,1.6724,1.672,1.6721,136300000.0
2006-05-18 11:55:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2006-05-18 11:56:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-05-18 11:57:00,1.6729,1.673,1.6726,1.6726,136300000.0
2006-05-18 11:58:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-05-18 11:59:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-05-18 12:00:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2006-05-18 12:01:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-05-18 12:02:00,1.6735,1.6738,1.6733,1.6737,136300000.0
2006-05-18 12:03:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-18 12:04:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-05-18 12:05:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2006-05-18 12:06:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-05-18 12:07:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-05-18 12:08:00,1.673,1.673,1.6726,1.6726,136300000.0
2006-05-18 12:09:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-05-18 12:10:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-05-18 12:11:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-05-18 12:12:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-05-18 12:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-05-18 12:14:00,1.6731,1.6732,1.6728,1.673,136300000.0
2006-05-18 12:15:00,1.6731,1.6732,1.6728,1.6731,136300000.0
2006-05-18 12:16:00,1.6732,1.6733,1.6728,1.6732,136300000.0
2006-05-18 12:17:00,1.6727,1.6733,1.6727,1.6731,136300000.0
2006-05-18 12:18:00,1.673,1.6735,1.6727,1.6735,136300000.0
2006-05-18 12:19:00,1.6732,1.6735,1.6729,1.6735,136300000.0
2006-05-18 12:20:00,1.6732,1.6737,1.6732,1.6736,136300000.0
2006-05-18 12:21:00,1.6733,1.6741,1.6733,1.6739,136300000.0
2006-05-18 12:22:00,1.674,1.6742,1.6736,1.6736,136300000.0
2006-05-18 12:23:00,1.6741,1.6744,1.6735,1.6741,136300000.0
2006-05-18 12:24:00,1.674,1.6742,1.6736,1.6739,136300000.0
2006-05-18 12:25:00,1.674,1.6741,1.6737,1.6737,136300000.0
2006-05-18 12:26:00,1.6736,1.6742,1.6736,1.6738,136300000.0
2006-05-18 12:27:00,1.6739,1.674,1.6738,1.674,136300000.0
2006-05-18 12:28:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2006-05-18 12:29:00,1.6738,1.6742,1.6736,1.6736,136300000.0
2006-05-18 12:30:00,1.6734,1.6736,1.6733,1.6735,136300000.0
2006-05-18 12:31:00,1.6733,1.6736,1.6732,1.6734,136300000.0
2006-05-18 12:32:00,1.6733,1.6739,1.6729,1.673,136300000.0
2006-05-18 12:33:00,1.6731,1.6735,1.6728,1.6734,136300000.0
2006-05-18 12:34:00,1.6732,1.6735,1.6729,1.6732,136300000.0
2006-05-18 12:35:00,1.6727,1.6732,1.6725,1.6725,136300000.0
2006-05-18 12:36:00,1.6729,1.6731,1.6722,1.6726,136300000.0
2006-05-18 12:37:00,1.6727,1.6729,1.6724,1.6728,136300000.0
2006-05-18 12:38:00,1.6727,1.673,1.6725,1.6728,136300000.0
2006-05-18 12:39:00,1.6727,1.6733,1.6726,1.6731,136300000.0
2006-05-18 12:40:00,1.6732,1.6737,1.673,1.6733,136300000.0
2006-05-18 12:41:00,1.6732,1.6735,1.6728,1.6731,136300000.0
2006-05-18 12:42:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-05-18 12:43:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-05-18 12:44:00,1.6741,1.6741,1.6736,1.6737,136300000.0
2006-05-18 12:45:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-05-18 12:46:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-05-18 12:47:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-05-18 12:48:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-05-18 12:49:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-05-18 12:50:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2006-05-18 12:51:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-05-18 12:52:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-05-18 12:53:00,1.6737,1.6739,1.6736,1.6736,136300000.0
2006-05-18 12:54:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-05-18 12:55:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-05-18 12:56:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-05-18 12:57:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-05-18 12:58:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-05-18 12:59:00,1.6735,1.6735,1.6729,1.6729,136300000.0
2006-05-18 13:00:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-05-18 13:01:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-05-18 13:02:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-05-18 13:03:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-05-18 13:04:00,1.6729,1.6738,1.6729,1.6738,136300000.0
2006-05-18 13:05:00,1.6737,1.6743,1.6737,1.6742,136300000.0
2006-05-18 13:06:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-05-18 13:07:00,1.6738,1.674,1.6734,1.6735,136300000.0
2006-05-18 13:08:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-05-18 13:09:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-05-18 13:10:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-05-18 13:11:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-05-18 13:12:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-05-18 13:13:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-05-18 13:14:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-05-18 13:15:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-05-18 13:16:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-05-18 13:17:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-05-18 13:18:00,1.674,1.6742,1.6737,1.6738,136300000.0
2006-05-18 13:19:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-05-18 13:20:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-05-18 13:21:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-05-18 13:22:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-05-18 13:23:00,1.6733,1.6736,1.6729,1.6729,136300000.0
2006-05-18 13:24:00,1.673,1.6731,1.673,1.673,136300000.0
2006-05-18 13:25:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-05-18 13:26:00,1.6728,1.6732,1.6728,1.6732,136300000.0
2006-05-18 13:27:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-05-18 13:28:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-05-18 13:29:00,1.6733,1.6736,1.6733,1.6733,136300000.0
2006-05-18 13:30:00,1.6734,1.6737,1.6734,1.6736,136300000.0
2006-05-18 13:31:00,1.6734,1.6737,1.6734,1.6735,136300000.0
2006-05-18 13:32:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-05-18 13:33:00,1.6732,1.6735,1.6732,1.6734,136300000.0
2006-05-18 13:34:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-05-18 13:35:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-05-18 13:36:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-05-18 13:37:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-05-18 13:38:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-05-18 13:39:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-05-18 13:40:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-05-18 13:41:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-05-18 13:42:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-05-18 13:43:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-05-18 13:44:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-05-18 13:45:00,1.6734,1.674,1.6734,1.6738,136300000.0
2006-05-18 13:46:00,1.674,1.6743,1.674,1.6743,136300000.0
2006-05-18 13:47:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-05-18 13:48:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-05-18 13:49:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-05-18 13:50:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2006-05-18 13:51:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-05-18 13:52:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-05-18 13:53:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-05-18 13:54:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-05-18 13:55:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-05-18 13:56:00,1.6737,1.6743,1.6737,1.6743,136300000.0
2006-05-18 13:57:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-05-18 13:58:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-05-18 13:59:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-05-18 14:00:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-05-18 14:01:00,1.6748,1.6748,1.6744,1.6744,136300000.0
2006-05-18 14:02:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-05-18 14:03:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-05-18 14:04:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-05-18 14:05:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-05-18 14:06:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-05-18 14:07:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-05-18 14:08:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-05-18 14:09:00,1.6733,1.6734,1.673,1.6734,136300000.0
2006-05-18 14:10:00,1.6733,1.6734,1.6727,1.6729,136300000.0
2006-05-18 14:11:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-05-18 14:12:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-05-18 14:13:00,1.6731,1.6732,1.6728,1.6731,136300000.0
2006-05-18 14:14:00,1.673,1.673,1.6729,1.673,136300000.0
2006-05-18 14:15:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-05-18 14:16:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-05-18 14:17:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-05-18 14:18:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-05-18 14:19:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2006-05-18 14:20:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-05-18 14:21:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2006-05-18 14:22:00,1.6725,1.6727,1.6723,1.6723,136300000.0
2006-05-18 14:23:00,1.6722,1.6724,1.6721,1.6721,136300000.0
2006-05-18 14:24:00,1.6719,1.672,1.6714,1.6714,136300000.0
2006-05-18 14:25:00,1.6715,1.6715,1.6708,1.6708,136300000.0
2006-05-18 14:26:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2006-05-18 14:27:00,1.6706,1.671,1.6706,1.6709,136300000.0
2006-05-18 14:28:00,1.671,1.671,1.6702,1.6702,136300000.0
2006-05-18 14:29:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2006-05-18 14:30:00,1.6704,1.6707,1.6699,1.67,136300000.0
2006-05-18 14:31:00,1.6703,1.6711,1.6702,1.671,136300000.0
2006-05-18 14:32:00,1.6711,1.6713,1.6706,1.6706,136300000.0
2006-05-18 14:33:00,1.6707,1.6707,1.6698,1.6699,136300000.0
2006-05-18 14:34:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-05-18 14:35:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-05-18 14:36:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2006-05-18 14:37:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-05-18 14:38:00,1.6702,1.6702,1.6698,1.6698,136300000.0
2006-05-18 14:39:00,1.67,1.67,1.6696,1.6697,136300000.0
2006-05-18 14:40:00,1.6698,1.67,1.6697,1.6697,136300000.0
2006-05-18 14:41:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-05-18 14:42:00,1.6695,1.67,1.6695,1.6699,136300000.0
2006-05-18 14:43:00,1.6702,1.6704,1.67,1.67,136300000.0
2006-05-18 14:44:00,1.6701,1.6701,1.6696,1.6696,136300000.0
2006-05-18 14:45:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2006-05-18 14:46:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-05-18 14:47:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2006-05-18 14:48:00,1.6691,1.6692,1.6686,1.669,136300000.0
2006-05-18 14:49:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2006-05-18 14:50:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2006-05-18 14:51:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-05-18 14:52:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2006-05-18 14:53:00,1.6698,1.67,1.6695,1.6695,136300000.0
2006-05-18 14:54:00,1.6696,1.6698,1.6695,1.6696,136300000.0
2006-05-18 14:55:00,1.6697,1.6702,1.6696,1.6702,136300000.0
2006-05-18 14:56:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-05-18 14:57:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-05-18 14:59:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-05-18 15:00:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2006-05-18 15:01:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-05-18 15:02:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2006-05-18 15:03:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2006-05-18 15:04:00,1.6708,1.6711,1.6708,1.6708,136300000.0
2006-05-18 15:05:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-05-18 15:06:00,1.6715,1.6725,1.6715,1.6717,136300000.0
2006-05-18 15:07:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-05-18 15:08:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-05-18 15:09:00,1.671,1.671,1.6709,1.671,136300000.0
2006-05-18 15:10:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2006-05-18 15:11:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-05-18 15:12:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-05-18 15:13:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-05-18 15:14:00,1.6714,1.6715,1.6711,1.6712,136300000.0
2006-05-18 15:15:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-05-18 15:16:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-05-18 15:17:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-05-18 15:18:00,1.6722,1.6724,1.672,1.6724,136300000.0
2006-05-18 15:19:00,1.6722,1.6731,1.6722,1.6729,136300000.0
2006-05-18 15:20:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-05-18 15:21:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-05-18 15:22:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-05-18 15:23:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-05-18 15:24:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-05-18 15:25:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-05-18 15:26:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2006-05-18 15:27:00,1.673,1.673,1.672,1.672,136300000.0
2006-05-18 15:28:00,1.6721,1.6721,1.6718,1.6721,136300000.0
2006-05-18 15:29:00,1.6722,1.6722,1.6719,1.672,136300000.0
2006-05-18 15:30:00,1.6719,1.6719,1.6715,1.6719,136300000.0
2006-05-18 15:31:00,1.672,1.6723,1.6716,1.6718,136300000.0
2006-05-18 15:32:00,1.6719,1.6726,1.6718,1.6726,136300000.0
2006-05-18 15:33:00,1.6727,1.6732,1.6725,1.6732,136300000.0
2006-05-18 15:34:00,1.6733,1.6736,1.6731,1.6734,136300000.0
2006-05-18 15:35:00,1.6735,1.6739,1.6733,1.6733,136300000.0
2006-05-18 15:36:00,1.6731,1.6736,1.6724,1.6726,136300000.0
2006-05-18 15:37:00,1.6725,1.6725,1.6718,1.6718,136300000.0
2006-05-18 15:38:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-05-18 15:39:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-05-18 15:40:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-05-18 15:41:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-05-18 15:42:00,1.6717,1.6719,1.6716,1.6719,136300000.0
2006-05-18 15:43:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2006-05-18 15:44:00,1.672,1.672,1.6717,1.6718,136300000.0
2006-05-18 15:45:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2006-05-18 15:46:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-05-18 15:47:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-05-18 15:48:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-05-18 15:49:00,1.671,1.671,1.6709,1.671,136300000.0
2006-05-18 15:50:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-05-18 15:51:00,1.6709,1.6711,1.6709,1.671,136300000.0
2006-05-18 15:52:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-05-18 15:53:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2006-05-18 15:54:00,1.6715,1.6717,1.6714,1.6716,136300000.0
2006-05-18 15:55:00,1.6717,1.6717,1.6711,1.6711,136300000.0
2006-05-18 15:56:00,1.6713,1.6718,1.6713,1.6718,136300000.0
2006-05-18 15:57:00,1.6719,1.672,1.6714,1.6714,136300000.0
2006-05-18 15:58:00,1.6716,1.6719,1.6715,1.6715,136300000.0
2006-05-18 15:59:00,1.6718,1.6724,1.6717,1.6721,136300000.0
2006-05-18 16:00:00,1.6724,1.6729,1.6724,1.6729,136300000.0
2006-05-18 16:01:00,1.6732,1.6734,1.6726,1.6727,136300000.0
2006-05-18 16:02:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-05-18 16:03:00,1.673,1.6733,1.6729,1.6731,136300000.0
2006-05-18 16:04:00,1.6734,1.6735,1.673,1.6731,136300000.0
2006-05-18 16:05:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-05-18 16:06:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-05-18 16:07:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-05-18 16:08:00,1.6731,1.6735,1.673,1.6734,136300000.0
2006-05-18 16:09:00,1.6735,1.6735,1.6729,1.6729,136300000.0
2006-05-18 16:10:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-05-18 16:11:00,1.6731,1.6732,1.6722,1.6722,136300000.0
2006-05-18 16:12:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-05-18 16:13:00,1.6726,1.673,1.6726,1.6728,136300000.0
2006-05-18 16:14:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2006-05-18 16:15:00,1.6727,1.6727,1.6719,1.672,136300000.0
2006-05-18 16:16:00,1.6721,1.6721,1.6717,1.6718,136300000.0
2006-05-18 16:17:00,1.672,1.6721,1.6718,1.6719,136300000.0
2006-05-18 16:18:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-05-18 16:19:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-05-18 16:20:00,1.6715,1.6716,1.671,1.671,136300000.0
2006-05-18 16:21:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-05-18 16:22:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-05-18 16:23:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-05-18 16:24:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2006-05-18 16:25:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-05-18 16:26:00,1.671,1.671,1.67,1.67,136300000.0
2006-05-18 16:27:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-05-18 16:28:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-05-18 16:29:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2006-05-18 16:30:00,1.67,1.6701,1.6697,1.6698,136300000.0
2006-05-18 16:31:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-05-18 16:32:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2006-05-18 16:33:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-05-18 16:34:00,1.67,1.67,1.6695,1.6695,136300000.0
2006-05-18 16:35:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-05-18 16:36:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-05-18 16:37:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2006-05-18 16:38:00,1.669,1.669,1.6686,1.6686,136300000.0
2006-05-18 16:39:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-05-18 16:40:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2006-05-18 16:41:00,1.6688,1.6693,1.6688,1.6692,136300000.0
2006-05-18 16:42:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-05-18 16:43:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-05-18 16:44:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-05-18 16:45:00,1.6693,1.6693,1.669,1.669,136300000.0
2006-05-18 16:46:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-05-18 16:47:00,1.6695,1.67,1.6694,1.6698,136300000.0
2006-05-18 16:48:00,1.6697,1.6699,1.6695,1.6696,136300000.0
2006-05-18 16:49:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-05-18 16:50:00,1.6701,1.6707,1.6701,1.6707,136300000.0
2006-05-18 16:51:00,1.6709,1.6713,1.6709,1.6712,136300000.0
2006-05-18 16:52:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-05-18 16:53:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2006-05-18 16:54:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-05-18 16:55:00,1.6709,1.6709,1.6701,1.6701,136300000.0
2006-05-18 16:56:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-05-18 16:57:00,1.6702,1.6704,1.6701,1.6702,136300000.0
2006-05-18 16:58:00,1.67,1.67,1.6696,1.6698,136300000.0
2006-05-18 16:59:00,1.6697,1.67,1.6696,1.67,136300000.0
2006-05-18 17:00:00,1.6702,1.6705,1.6701,1.6703,136300000.0
2006-05-18 17:01:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2006-05-18 17:02:00,1.6711,1.6715,1.6711,1.6715,136300000.0
2006-05-18 17:03:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-05-18 17:04:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-05-18 17:05:00,1.6716,1.6721,1.6716,1.672,136300000.0
2006-05-18 17:06:00,1.6722,1.6725,1.6721,1.6722,136300000.0
2006-05-18 17:07:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-05-18 17:08:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-05-18 17:09:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-05-18 17:10:00,1.6718,1.6719,1.6715,1.6719,136300000.0
2006-05-18 17:11:00,1.6723,1.6723,1.6717,1.6717,136300000.0
2006-05-18 17:12:00,1.6719,1.6719,1.6717,1.6718,136300000.0
2006-05-18 17:13:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-05-18 17:14:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-05-18 17:15:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-05-18 17:16:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-05-18 17:17:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-05-18 17:18:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2006-05-18 17:19:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-05-18 17:20:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2006-05-18 17:21:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-05-18 17:22:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-05-18 17:23:00,1.6711,1.6714,1.6709,1.671,136300000.0
2006-05-18 17:24:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-05-18 17:25:00,1.6717,1.6717,1.6712,1.6712,136300000.0
2006-05-18 17:26:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-05-18 17:27:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-18 17:28:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-05-18 17:29:00,1.6713,1.6718,1.6712,1.6718,136300000.0
2006-05-18 17:30:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-05-18 17:31:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-05-18 17:32:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-05-18 17:33:00,1.6716,1.672,1.6716,1.6716,136300000.0
2006-05-18 17:34:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2006-05-18 17:35:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-05-18 17:36:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-05-18 17:37:00,1.6718,1.6721,1.6718,1.672,136300000.0
2006-05-18 17:38:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-05-18 17:39:00,1.6719,1.6719,1.6714,1.6716,136300000.0
2006-05-18 17:40:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-05-18 17:41:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2006-05-18 17:42:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-05-18 17:43:00,1.6711,1.6711,1.6708,1.671,136300000.0
2006-05-18 17:44:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-05-18 17:45:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-05-18 17:46:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-05-18 17:47:00,1.6715,1.6719,1.6715,1.6718,136300000.0
2006-05-18 17:49:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-05-18 17:50:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-05-18 17:51:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-05-18 17:52:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2006-05-18 17:53:00,1.6714,1.672,1.671,1.672,136300000.0
2006-05-18 17:54:00,1.6718,1.673,1.6716,1.6724,136300000.0
2006-05-18 17:55:00,1.6726,1.6735,1.6725,1.6735,136300000.0
2006-05-18 17:56:00,1.6733,1.6733,1.6725,1.6725,136300000.0
2006-05-18 17:57:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-05-18 17:58:00,1.6722,1.6722,1.6718,1.672,136300000.0
2006-05-18 17:59:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-05-18 18:00:00,1.671,1.6717,1.6707,1.6711,136300000.0
2006-05-18 18:01:00,1.6712,1.6713,1.671,1.6713,136300000.0
2006-05-18 18:02:00,1.6716,1.6716,1.6706,1.6707,136300000.0
2006-05-18 18:03:00,1.6705,1.6708,1.6704,1.6708,136300000.0
2006-05-18 18:04:00,1.6709,1.6709,1.6704,1.6708,136300000.0
2006-05-18 18:05:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-05-18 18:06:00,1.6709,1.6711,1.6708,1.671,136300000.0
2006-05-18 18:07:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-18 18:08:00,1.6717,1.6722,1.6717,1.6718,136300000.0
2006-05-18 18:09:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2006-05-18 18:10:00,1.672,1.6724,1.6719,1.6723,136300000.0
2006-05-18 18:11:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-05-18 18:12:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-05-18 18:13:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2006-05-18 18:14:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-05-18 18:15:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-05-18 18:16:00,1.6717,1.672,1.6717,1.6717,136300000.0
2006-05-18 18:17:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-05-18 18:18:00,1.6725,1.6725,1.6721,1.6722,136300000.0
2006-05-18 18:19:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-05-18 18:20:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-05-18 18:21:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-05-18 18:22:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-18 18:23:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-05-18 18:24:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2006-05-18 18:25:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-05-18 18:26:00,1.671,1.671,1.6706,1.6707,136300000.0
2006-05-18 18:27:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-05-18 18:28:00,1.6709,1.671,1.6706,1.6706,136300000.0
2006-05-18 18:29:00,1.6707,1.6707,1.6704,1.6705,136300000.0
2006-05-18 18:30:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2006-05-18 18:31:00,1.6708,1.6714,1.6708,1.6714,136300000.0
2006-05-18 18:32:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-05-18 18:33:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-05-18 18:34:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-05-18 18:35:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2006-05-18 18:37:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-05-18 18:38:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2006-05-18 18:39:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-05-18 18:40:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-05-18 18:41:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2006-05-18 18:42:00,1.6717,1.6721,1.6716,1.672,136300000.0
2006-05-18 18:43:00,1.6719,1.6721,1.6718,1.6721,136300000.0
2006-05-18 18:44:00,1.672,1.672,1.672,1.672,136300000.0
2006-05-18 18:45:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-05-18 18:46:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-05-18 18:47:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-05-18 18:48:00,1.672,1.6724,1.6719,1.6719,136300000.0
2006-05-18 18:49:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-05-18 18:50:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-05-18 18:51:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-05-18 18:53:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-05-18 18:54:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-05-18 18:55:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2006-05-18 18:56:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-05-18 18:57:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2006-05-18 18:58:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-05-18 18:59:00,1.6723,1.6723,1.6718,1.6718,136300000.0
2006-05-18 19:00:00,1.6716,1.6717,1.6711,1.6711,136300000.0
2006-05-18 19:01:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-05-18 19:02:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-05-18 19:03:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-05-18 19:04:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-05-18 19:05:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-05-18 19:06:00,1.6716,1.6716,1.671,1.6712,136300000.0
2006-05-18 19:07:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-05-18 19:08:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-05-18 19:09:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-05-18 19:10:00,1.6714,1.6714,1.671,1.671,136300000.0
2006-05-18 19:11:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-05-18 19:12:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-05-18 19:13:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-18 19:14:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-05-18 19:15:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-05-18 19:16:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-05-18 19:17:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-05-18 19:18:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-05-18 19:19:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-05-18 19:20:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-05-18 19:21:00,1.6711,1.6713,1.671,1.6713,136300000.0
2006-05-18 19:22:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-05-18 19:23:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2006-05-18 19:24:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2006-05-18 19:25:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-05-18 19:26:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-05-18 19:27:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-05-18 19:29:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-05-18 19:30:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2006-05-18 19:31:00,1.672,1.672,1.672,1.672,136300000.0
2006-05-18 19:32:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-05-18 19:33:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-05-18 19:34:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-05-18 19:35:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-05-18 19:36:00,1.672,1.6724,1.672,1.6723,136300000.0
2006-05-18 19:37:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-05-18 19:38:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-05-18 19:39:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-05-18 19:40:00,1.6722,1.673,1.6721,1.673,136300000.0
2006-05-18 19:41:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-05-18 19:42:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-05-18 19:43:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-05-18 19:44:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-05-18 19:45:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2006-05-18 19:46:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-05-18 19:47:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2006-05-18 19:48:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-05-18 19:49:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2006-05-18 19:50:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-05-18 19:51:00,1.6747,1.6748,1.6746,1.6747,136300000.0
2006-05-18 19:52:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-05-18 19:53:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-05-18 19:54:00,1.6746,1.6746,1.6742,1.6743,136300000.0
2006-05-18 19:55:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-05-18 19:56:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-05-18 19:57:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-05-18 19:58:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-05-18 19:59:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-05-18 20:00:00,1.6752,1.6761,1.6752,1.6761,136300000.0
2006-05-18 20:02:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-05-18 20:03:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-05-18 20:04:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-05-18 20:05:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-05-18 20:06:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-05-18 20:07:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-05-18 20:09:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-05-18 20:10:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-05-18 20:11:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-05-18 20:12:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-05-18 20:13:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-05-18 20:14:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-05-18 20:15:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-05-18 20:16:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-05-18 20:17:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-05-18 20:18:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-05-18 20:19:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-05-18 20:20:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-05-18 20:21:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-05-18 20:22:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-05-18 20:23:00,1.6767,1.6771,1.6766,1.6771,136300000.0
2006-05-18 20:24:00,1.677,1.6773,1.677,1.6773,136300000.0
2006-05-18 20:25:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-05-18 20:26:00,1.678,1.678,1.678,1.678,136300000.0
2006-05-18 20:27:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-05-18 20:28:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-18 20:29:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-18 20:30:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-05-18 20:31:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-05-18 20:32:00,1.6788,1.6791,1.6788,1.6788,136300000.0
2006-05-18 20:33:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-05-18 20:34:00,1.6783,1.6784,1.678,1.678,136300000.0
2006-05-18 20:35:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-05-18 20:36:00,1.678,1.678,1.678,1.678,136300000.0
2006-05-18 20:37:00,1.6781,1.6783,1.678,1.6783,136300000.0
2006-05-18 20:38:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-05-18 20:39:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-05-18 20:40:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-05-18 20:41:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-18 20:42:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-05-18 20:43:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-05-18 20:44:00,1.6785,1.6785,1.6779,1.6779,136300000.0
2006-05-18 20:45:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-05-18 20:46:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-05-18 20:47:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2006-05-18 20:48:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-05-18 20:49:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-05-18 20:50:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-05-18 20:51:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-18 20:52:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-05-18 20:53:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-05-18 20:54:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-18 20:55:00,1.68,1.68,1.6794,1.6794,136300000.0
2006-05-18 20:56:00,1.6795,1.6795,1.6789,1.6789,136300000.0
2006-05-18 20:57:00,1.6791,1.6793,1.6789,1.6793,136300000.0
2006-05-18 20:58:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-05-18 20:59:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-05-18 21:00:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-05-18 21:01:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-05-18 21:02:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-05-18 21:03:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-05-18 21:04:00,1.6781,1.6783,1.6779,1.6783,136300000.0
2006-05-18 21:05:00,1.678,1.678,1.6776,1.6776,136300000.0
2006-05-18 21:06:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-05-18 21:07:00,1.678,1.6787,1.678,1.6786,136300000.0
2006-05-18 21:09:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-05-18 21:10:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-05-18 21:11:00,1.678,1.678,1.6775,1.6775,136300000.0
2006-05-18 21:12:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-05-18 21:13:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-05-18 21:14:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-05-18 21:15:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2006-05-18 21:16:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-05-18 21:17:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-05-18 21:18:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-05-18 21:19:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-05-18 21:20:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-05-18 21:21:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-18 21:22:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-05-18 21:23:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-18 21:24:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-18 21:25:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-05-18 21:27:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-05-18 21:28:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-05-18 21:29:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-05-18 21:30:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-18 21:31:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-05-18 21:32:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-05-18 21:33:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-05-18 21:34:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-05-18 21:35:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-05-18 21:36:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-05-18 21:37:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-05-18 21:38:00,1.6779,1.6781,1.6778,1.678,136300000.0
2006-05-18 21:39:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-05-18 21:40:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-05-18 21:41:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-05-18 21:42:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-05-18 21:43:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-05-18 21:44:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-05-18 21:45:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-05-18 21:46:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-05-18 21:47:00,1.6777,1.678,1.6777,1.6777,136300000.0
2006-05-18 21:48:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-05-18 21:49:00,1.678,1.678,1.6779,1.678,136300000.0
2006-05-18 21:50:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-05-18 21:51:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-05-18 21:52:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-05-18 21:53:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-05-18 21:54:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-05-18 21:55:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-05-18 21:56:00,1.6776,1.6781,1.6776,1.6781,136300000.0
2006-05-18 21:57:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-05-18 21:58:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-05-18 21:59:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-05-18 22:00:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-05-18 22:01:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-05-18 22:02:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-05-18 22:03:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2006-05-18 22:04:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-05-18 22:05:00,1.6789,1.6794,1.6789,1.6792,136300000.0
2006-05-18 22:06:00,1.6794,1.6794,1.6791,1.6794,136300000.0
2006-05-18 22:07:00,1.6793,1.6797,1.6793,1.6795,136300000.0
2006-05-18 22:08:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-05-18 22:09:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-18 22:10:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-18 22:11:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2006-05-18 22:12:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-05-18 22:13:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-18 22:14:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-05-18 22:15:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-18 22:16:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-05-18 22:17:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-05-18 22:18:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-05-18 22:19:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-18 22:20:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-05-18 22:21:00,1.6795,1.6801,1.6795,1.6797,136300000.0
2006-05-18 22:22:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-05-18 22:23:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-05-18 22:24:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-05-18 22:25:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-18 22:26:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-05-18 22:27:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-18 22:28:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-05-18 22:29:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-05-18 22:30:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-05-18 22:31:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-05-18 22:32:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-05-18 22:33:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-05-18 22:34:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-18 22:35:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-05-18 22:36:00,1.6797,1.6797,1.6793,1.6797,136300000.0
2006-05-18 22:37:00,1.68,1.6805,1.68,1.6805,136300000.0
2006-05-18 22:38:00,1.6806,1.6809,1.6805,1.6808,136300000.0
2006-05-18 22:39:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-18 22:40:00,1.6812,1.6818,1.6812,1.6817,136300000.0
2006-05-18 22:41:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-05-18 22:42:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-18 22:43:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-18 22:44:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2006-05-18 22:45:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-18 22:46:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-05-18 22:47:00,1.682,1.682,1.6817,1.682,136300000.0
2006-05-18 22:48:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-05-18 22:49:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-05-18 22:50:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-05-18 22:51:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-18 22:52:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-05-18 22:54:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-05-18 22:55:00,1.681,1.6817,1.681,1.6813,136300000.0
2006-05-18 22:56:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-18 22:57:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-05-18 22:58:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-18 22:59:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-05-18 23:00:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-05-18 23:01:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-18 23:02:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-18 23:03:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-18 23:04:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-18 23:05:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-18 23:06:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-18 23:07:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-18 23:08:00,1.6816,1.6823,1.6816,1.6821,136300000.0
2006-05-18 23:09:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-05-18 23:10:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-05-18 23:11:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-05-18 23:12:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-05-18 23:13:00,1.681,1.681,1.68,1.68,136300000.0
2006-05-18 23:14:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-05-18 23:15:00,1.6807,1.6814,1.6807,1.6814,136300000.0
2006-05-18 23:16:00,1.6813,1.6819,1.6813,1.6816,136300000.0
2006-05-18 23:17:00,1.6813,1.6817,1.6813,1.6814,136300000.0
2006-05-18 23:18:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-05-18 23:19:00,1.6818,1.682,1.6812,1.6812,136300000.0
2006-05-18 23:21:00,1.6811,1.6813,1.6808,1.6813,136300000.0
2006-05-18 23:22:00,1.6815,1.682,1.6815,1.6819,136300000.0
2006-05-18 23:23:00,1.682,1.6821,1.6818,1.6819,136300000.0
2006-05-18 23:24:00,1.6817,1.6818,1.6809,1.6809,136300000.0
2006-05-18 23:25:00,1.6816,1.6817,1.6813,1.6817,136300000.0
2006-05-18 23:26:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-05-18 23:27:00,1.6821,1.6821,1.6814,1.6815,136300000.0
2006-05-18 23:28:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2006-05-18 23:29:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-05-18 23:30:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-18 23:31:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-18 23:32:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2006-05-18 23:33:00,1.6814,1.6826,1.6814,1.682,136300000.0
2006-05-18 23:34:00,1.6818,1.6819,1.6814,1.6815,136300000.0
2006-05-18 23:35:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-05-18 23:36:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-18 23:37:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-18 23:38:00,1.6818,1.682,1.6817,1.6817,136300000.0
2006-05-18 23:39:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-18 23:40:00,1.6811,1.6811,1.6805,1.6805,136300000.0
2006-05-18 23:42:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-18 23:43:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-05-18 23:45:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-18 23:46:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-18 23:47:00,1.6807,1.681,1.6806,1.6807,136300000.0
2006-05-18 23:48:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-18 23:49:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-18 23:50:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2006-05-18 23:52:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-18 23:53:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-18 23:54:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2006-05-18 23:55:00,1.6803,1.6809,1.6802,1.6809,136300000.0
2006-05-18 23:56:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-05-18 23:57:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-18 23:59:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-05-19 00:00:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-19 00:01:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-05-19 00:02:00,1.6805,1.6805,1.6795,1.68,136300000.0
2006-05-19 00:03:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-05-19 00:04:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-19 00:05:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-05-19 00:06:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-05-19 00:07:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-19 00:08:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-05-19 00:09:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-19 00:10:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-19 00:11:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-19 00:12:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-19 00:13:00,1.6806,1.6806,1.6803,1.6806,136300000.0
2006-05-19 00:14:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-19 00:16:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-19 00:17:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-19 00:18:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-19 00:19:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-19 00:20:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-19 00:21:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-05-19 00:23:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-05-19 00:24:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-19 00:25:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-19 00:26:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-05-19 00:27:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-19 00:30:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-19 00:31:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2006-05-19 00:32:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-05-19 00:33:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-19 00:34:00,1.6812,1.6812,1.6809,1.681,136300000.0
2006-05-19 00:35:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-19 00:36:00,1.6807,1.6807,1.6804,1.6806,136300000.0
2006-05-19 00:37:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-05-19 00:38:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-19 00:39:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-19 00:40:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-19 00:42:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-19 00:43:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-05-19 00:44:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-19 00:45:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-05-19 00:46:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-05-19 00:47:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-19 00:49:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-19 00:50:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-05-19 00:51:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-05-19 00:52:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-19 00:53:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-05-19 00:54:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-19 00:55:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-05-19 00:56:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-19 00:57:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-05-19 00:58:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-05-19 01:00:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-05-19 01:01:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-19 01:02:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-19 01:03:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-05-19 01:04:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-19 01:05:00,1.6817,1.6821,1.6816,1.6821,136300000.0
2006-05-19 01:06:00,1.6825,1.6825,1.6819,1.6819,136300000.0
2006-05-19 01:07:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-19 01:08:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-05-19 01:09:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-19 01:10:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-19 01:11:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-05-19 01:12:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-19 01:13:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-05-19 01:14:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-05-19 01:15:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-19 01:16:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-05-19 01:17:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-19 01:18:00,1.6819,1.6819,1.6814,1.6814,136300000.0
2006-05-19 01:19:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-05-19 01:20:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-05-19 01:21:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-05-19 01:22:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-05-19 01:24:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-05-19 01:25:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-05-19 01:26:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-05-19 01:27:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-19 01:28:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-19 01:29:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-19 01:30:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-05-19 01:31:00,1.6814,1.6814,1.6808,1.6808,136300000.0
2006-05-19 01:33:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-19 01:34:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-05-19 01:35:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-05-19 01:36:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-19 01:37:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-05-19 01:38:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-19 01:39:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-05-19 01:40:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-05-19 01:41:00,1.6817,1.6817,1.6811,1.6811,136300000.0
2006-05-19 01:42:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-19 01:43:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-19 01:44:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-19 01:45:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-05-19 01:46:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-19 01:47:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-05-19 01:48:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-19 01:49:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-19 01:50:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-05-19 01:51:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-19 01:52:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-19 01:53:00,1.6821,1.6821,1.6816,1.6816,136300000.0
2006-05-19 01:54:00,1.6815,1.6818,1.6815,1.6816,136300000.0
2006-05-19 01:55:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-19 01:56:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-05-19 01:57:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-19 01:58:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-05-19 01:59:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-05-19 02:00:00,1.6817,1.6817,1.6808,1.6808,136300000.0
2006-05-19 02:01:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-19 02:02:00,1.6809,1.6814,1.6809,1.6814,136300000.0
2006-05-19 02:05:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-19 02:06:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-05-19 02:07:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-05-19 02:08:00,1.6817,1.6822,1.6817,1.6822,136300000.0
2006-05-19 02:09:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-05-19 02:10:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2006-05-19 02:11:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-05-19 02:12:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-05-19 02:13:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-05-19 02:14:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-05-19 02:15:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-05-19 02:16:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-19 02:17:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-05-19 02:18:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-05-19 02:19:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-19 02:20:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-19 02:21:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-19 02:22:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-19 02:23:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-05-19 02:24:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2006-05-19 02:25:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-05-19 02:26:00,1.6827,1.6832,1.6827,1.6832,136300000.0
2006-05-19 02:27:00,1.6833,1.6836,1.6832,1.6832,136300000.0
2006-05-19 02:28:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-05-19 02:29:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-05-19 02:30:00,1.683,1.683,1.6825,1.6825,136300000.0
2006-05-19 02:31:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-05-19 02:32:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-05-19 02:33:00,1.6825,1.683,1.6825,1.683,136300000.0
2006-05-19 02:34:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-05-19 02:35:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-05-19 02:36:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-05-19 02:37:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-05-19 02:38:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-05-19 02:39:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-05-19 02:40:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-05-19 02:41:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-05-19 02:42:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-19 02:43:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-05-19 02:44:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-19 02:45:00,1.6825,1.6829,1.6825,1.6829,136300000.0
2006-05-19 02:46:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-19 02:47:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-05-19 02:48:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-05-19 02:49:00,1.6826,1.6826,1.6824,1.6826,136300000.0
2006-05-19 02:50:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-05-19 02:51:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-19 02:52:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-05-19 02:53:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-19 02:54:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-05-19 02:55:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-05-19 02:56:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-05-19 02:57:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-19 02:58:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-05-19 02:59:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-05-19 03:00:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-19 03:01:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-19 03:02:00,1.6827,1.683,1.6825,1.6829,136300000.0
2006-05-19 03:03:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-05-19 03:04:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-05-19 03:05:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-19 03:06:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-19 03:07:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-05-19 03:08:00,1.682,1.6821,1.682,1.682,136300000.0
2006-05-19 03:09:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-19 03:10:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-19 03:11:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-19 03:12:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-19 03:13:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-19 03:14:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-19 03:15:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-05-19 03:16:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-05-19 03:17:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-19 03:18:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-05-19 03:19:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-05-19 03:20:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-05-19 03:21:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-19 03:22:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-05-19 03:23:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-19 03:24:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-05-19 03:25:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-05-19 03:26:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-05-19 03:27:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-19 03:29:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-05-19 03:31:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-19 03:32:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2006-05-19 03:33:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-05-19 03:34:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-19 03:35:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-05-19 03:36:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-05-19 03:37:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-19 03:38:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-19 03:39:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-19 03:40:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-19 03:41:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-19 03:42:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-19 03:43:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-05-19 03:44:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-05-19 03:45:00,1.6823,1.6823,1.6818,1.6819,136300000.0
2006-05-19 03:46:00,1.682,1.682,1.6819,1.682,136300000.0
2006-05-19 03:47:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-05-19 03:48:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-05-19 03:49:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-19 03:50:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-19 03:51:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-05-19 03:52:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-05-19 03:53:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-05-19 03:54:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-19 03:55:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-19 03:56:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-19 03:57:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-19 03:58:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-05-19 03:59:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-05-19 04:00:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-19 04:01:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-05-19 04:02:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-05-19 04:03:00,1.6828,1.6829,1.6826,1.6828,136300000.0
2006-05-19 04:04:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-05-19 04:05:00,1.6826,1.6827,1.6825,1.6827,136300000.0
2006-05-19 04:06:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-05-19 04:09:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-19 04:10:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-19 04:11:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-05-19 04:12:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-05-19 04:13:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-05-19 04:14:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-19 04:15:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-19 04:16:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-05-19 04:17:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-05-19 04:18:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-05-19 04:19:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-05-19 04:20:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-05-19 04:21:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-05-19 04:22:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-05-19 04:23:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-05-19 04:24:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-05-19 04:25:00,1.683,1.6833,1.683,1.6831,136300000.0
2006-05-19 04:26:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-05-19 04:27:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-05-19 04:28:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-05-19 04:29:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-19 04:30:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-05-19 04:31:00,1.683,1.683,1.683,1.683,136300000.0
2006-05-19 04:32:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-05-19 04:33:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-05-19 04:34:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-05-19 04:35:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-19 04:36:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-05-19 04:37:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-05-19 04:38:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-05-19 04:39:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-05-19 04:40:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-05-19 04:41:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-05-19 04:42:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-05-19 04:43:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-05-19 04:44:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-05-19 04:45:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-05-19 04:46:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-05-19 04:47:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-05-19 04:48:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-05-19 04:49:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-05-19 04:50:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-05-19 04:51:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-05-19 04:52:00,1.683,1.683,1.683,1.683,136300000.0
2006-05-19 04:53:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-05-19 04:54:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-05-19 04:55:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-05-19 04:56:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-05-19 04:57:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-05-19 04:58:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-05-19 04:59:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-05-19 05:00:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-05-19 05:01:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-05-19 05:02:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-05-19 05:03:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-05-19 05:04:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-05-19 05:05:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-05-19 05:06:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-05-19 05:07:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-05-19 05:08:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-05-19 05:09:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-05-19 05:10:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-05-19 05:11:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-05-19 05:12:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-05-19 05:14:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-05-19 05:15:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-19 05:16:00,1.683,1.683,1.683,1.683,136300000.0
2006-05-19 05:17:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-05-19 05:18:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-05-19 05:19:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-19 05:20:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-05-19 05:21:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-05-19 05:22:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-19 05:23:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-05-19 05:25:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-05-19 05:26:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-19 05:27:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-05-19 05:28:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-05-19 05:29:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-05-19 05:30:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-19 05:31:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-05-19 05:32:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-19 05:33:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-19 05:35:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-19 05:36:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-19 05:37:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-19 05:38:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-19 05:39:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-05-19 05:40:00,1.683,1.683,1.6825,1.6826,136300000.0
2006-05-19 05:41:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-19 05:42:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-19 05:43:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-05-19 05:44:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-05-19 05:45:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-05-19 05:46:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-05-19 05:47:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-05-19 05:48:00,1.6815,1.6815,1.681,1.681,136300000.0
2006-05-19 05:49:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-19 05:50:00,1.6811,1.6812,1.6809,1.6812,136300000.0
2006-05-19 05:51:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-05-19 05:52:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-19 05:53:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-19 05:54:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-05-19 05:55:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-05-19 05:56:00,1.6806,1.6806,1.6801,1.6801,136300000.0
2006-05-19 05:57:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-05-19 05:58:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-05-19 05:59:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-05-19 06:00:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-19 06:01:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-19 06:02:00,1.6806,1.6806,1.6801,1.6802,136300000.0
2006-05-19 06:05:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-19 06:06:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-05-19 06:07:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-19 06:08:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-05-19 06:09:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-19 06:10:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-05-19 06:11:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-05-19 06:12:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-05-19 06:13:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-19 06:14:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-19 06:15:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2006-05-19 06:16:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-19 06:17:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-19 06:18:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-19 06:19:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-05-19 06:20:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-05-19 06:21:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-19 06:22:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-19 06:24:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-19 06:25:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-19 06:26:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-19 06:27:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-05-19 06:28:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-19 06:29:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-19 06:30:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-05-19 06:31:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-19 06:32:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-19 06:33:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-19 06:34:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2006-05-19 06:35:00,1.6805,1.6805,1.6798,1.6798,136300000.0
2006-05-19 06:36:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-05-19 06:37:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-05-19 06:38:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-05-19 06:39:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-19 06:40:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-19 06:41:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-19 06:42:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-19 06:43:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-05-19 06:44:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-05-19 06:45:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-19 06:46:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-19 06:47:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-19 06:48:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-19 06:49:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-05-19 06:50:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-19 06:51:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-19 06:52:00,1.6798,1.6803,1.6798,1.6803,136300000.0
2006-05-19 06:53:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-05-19 06:54:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-05-19 06:55:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-19 06:56:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-05-19 06:57:00,1.6805,1.6806,1.6803,1.6805,136300000.0
2006-05-19 06:58:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-19 06:59:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-19 07:00:00,1.6809,1.6811,1.6806,1.6807,136300000.0
2006-05-19 07:01:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-05-19 07:02:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-19 07:03:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-19 07:04:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-05-19 07:05:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2006-05-19 07:06:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-19 07:08:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-19 07:09:00,1.6807,1.6807,1.6804,1.6806,136300000.0
2006-05-19 07:10:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-05-19 07:11:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-05-19 07:12:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-05-19 07:13:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-19 07:14:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-19 07:15:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-05-19 07:16:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-19 07:17:00,1.681,1.681,1.6809,1.681,136300000.0
2006-05-19 07:18:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-05-19 07:19:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-19 07:20:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-19 07:21:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-19 07:22:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-05-19 07:23:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-19 07:24:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-05-19 07:25:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-19 07:26:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-19 07:27:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-19 07:28:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-19 07:29:00,1.6811,1.6812,1.6806,1.6806,136300000.0
2006-05-19 07:30:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-05-19 07:31:00,1.681,1.6812,1.6807,1.6807,136300000.0
2006-05-19 07:32:00,1.6809,1.681,1.6808,1.681,136300000.0
2006-05-19 07:33:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-05-19 07:34:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-19 07:35:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-05-19 07:36:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2006-05-19 07:37:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-19 07:38:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-19 07:39:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-19 07:40:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-19 07:41:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-19 07:42:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-05-19 07:43:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-19 07:44:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-05-19 07:45:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2006-05-19 07:46:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-05-19 07:47:00,1.6805,1.681,1.6805,1.681,136300000.0
2006-05-19 07:48:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-19 07:49:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-19 07:50:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-19 07:51:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-05-19 07:52:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-05-19 07:53:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-19 07:54:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-05-19 07:55:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-19 07:56:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-19 07:57:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-05-19 07:58:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-19 07:59:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-19 08:00:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-19 08:01:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-05-19 08:02:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-05-19 08:03:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-05-19 08:04:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-05-19 08:05:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-05-19 08:06:00,1.6795,1.6796,1.6793,1.6794,136300000.0
2006-05-19 08:07:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-19 08:08:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-05-19 08:09:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-05-19 08:10:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-05-19 08:11:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-19 08:12:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-19 08:13:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-19 08:14:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-19 08:15:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-19 08:16:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-19 08:17:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-05-19 08:18:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-05-19 08:19:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-19 08:20:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-05-19 08:21:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-19 08:22:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-05-19 08:23:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-05-19 08:24:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-05-19 08:26:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-05-19 08:27:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-19 08:28:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-05-19 08:29:00,1.6802,1.6804,1.68,1.6802,136300000.0
2006-05-19 08:30:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-05-19 08:31:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-19 08:32:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2006-05-19 08:33:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-19 08:34:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-05-19 08:36:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-05-19 08:37:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-19 08:38:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-19 08:39:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-05-19 08:41:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-19 08:42:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-19 08:43:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-05-19 08:44:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-05-19 08:45:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-19 08:46:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-05-19 08:47:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-05-19 08:48:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-05-19 08:49:00,1.6805,1.681,1.6805,1.681,136300000.0
2006-05-19 08:50:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-19 08:51:00,1.6814,1.6814,1.6808,1.6808,136300000.0
2006-05-19 08:52:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-05-19 08:53:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-19 08:54:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-19 08:55:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2006-05-19 08:56:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-19 08:57:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-05-19 08:58:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-19 08:59:00,1.6806,1.6807,1.6802,1.6802,136300000.0
2006-05-19 09:00:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-05-19 09:01:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-05-19 09:02:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-05-19 09:03:00,1.6798,1.6799,1.6793,1.6793,136300000.0
2006-05-19 09:04:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-05-19 09:05:00,1.6796,1.6798,1.6795,1.6795,136300000.0
2006-05-19 09:06:00,1.6794,1.6795,1.6786,1.6786,136300000.0
2006-05-19 09:07:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-05-19 09:08:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-05-19 09:09:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-05-19 09:10:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2006-05-19 09:11:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-19 09:12:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-05-19 09:13:00,1.6796,1.6797,1.6794,1.6795,136300000.0
2006-05-19 09:14:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-05-19 09:15:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-05-19 09:16:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-19 09:17:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2006-05-19 09:18:00,1.6796,1.6796,1.6792,1.6793,136300000.0
2006-05-19 09:20:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-05-19 09:21:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-05-19 09:22:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-05-19 09:23:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-05-19 09:24:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-19 09:25:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-05-19 09:26:00,1.6794,1.6797,1.6793,1.6795,136300000.0
2006-05-19 09:27:00,1.6797,1.6798,1.6795,1.6796,136300000.0
2006-05-19 09:28:00,1.6795,1.6795,1.6788,1.6788,136300000.0
2006-05-19 09:29:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-19 09:30:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-05-19 09:31:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-05-19 09:32:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-05-19 09:33:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-05-19 09:34:00,1.6788,1.6788,1.6784,1.6785,136300000.0
2006-05-19 09:35:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-05-19 09:36:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2006-05-19 09:37:00,1.6779,1.6783,1.6779,1.678,136300000.0
2006-05-19 09:38:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-05-19 09:39:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-05-19 09:40:00,1.6778,1.6778,1.6773,1.6773,136300000.0
2006-05-19 09:41:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-05-19 09:42:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-05-19 09:43:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2006-05-19 09:44:00,1.6778,1.678,1.6776,1.6776,136300000.0
2006-05-19 09:45:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-05-19 09:46:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-05-19 09:47:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-05-19 09:48:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-05-19 09:49:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-05-19 09:50:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-05-19 09:51:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-05-19 09:52:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-05-19 09:53:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2006-05-19 09:54:00,1.6784,1.6788,1.6784,1.6787,136300000.0
2006-05-19 09:55:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-19 09:56:00,1.6785,1.6792,1.6785,1.6792,136300000.0
2006-05-19 09:57:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-05-19 09:58:00,1.6798,1.6801,1.6798,1.6799,136300000.0
2006-05-19 09:59:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-05-19 10:00:00,1.68,1.6801,1.6796,1.6796,136300000.0
2006-05-19 10:01:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-05-19 10:02:00,1.6796,1.6796,1.679,1.679,136300000.0
2006-05-19 10:03:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-19 10:04:00,1.679,1.679,1.6785,1.6785,136300000.0
2006-05-19 10:05:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-19 10:06:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-19 10:07:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-05-19 10:08:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-05-19 10:09:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-05-19 10:10:00,1.6778,1.6781,1.6777,1.6781,136300000.0
2006-05-19 10:11:00,1.678,1.6785,1.678,1.6784,136300000.0
2006-05-19 10:12:00,1.6785,1.6791,1.6784,1.679,136300000.0
2006-05-19 10:13:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-05-19 10:14:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2006-05-19 10:15:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-05-19 10:16:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-05-19 10:17:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-05-19 10:18:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-19 10:19:00,1.6786,1.679,1.6782,1.679,136300000.0
2006-05-19 10:20:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-05-19 10:21:00,1.6787,1.6788,1.6785,1.6788,136300000.0
2006-05-19 10:22:00,1.6794,1.6797,1.6793,1.6793,136300000.0
2006-05-19 10:23:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-05-19 10:24:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-05-19 10:25:00,1.6793,1.6793,1.6785,1.6785,136300000.0
2006-05-19 10:26:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-05-19 10:27:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-05-19 10:28:00,1.6779,1.6785,1.6779,1.6785,136300000.0
2006-05-19 10:29:00,1.6784,1.6785,1.6779,1.6781,136300000.0
2006-05-19 10:30:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-05-19 10:31:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-05-19 10:32:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-05-19 10:33:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-05-19 10:35:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-05-19 10:36:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2006-05-19 10:37:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-05-19 10:38:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-05-19 10:39:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-05-19 10:40:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-05-19 10:41:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-05-19 10:42:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-05-19 10:43:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-05-19 10:44:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-05-19 10:45:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-05-19 10:46:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-05-19 10:47:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-05-19 10:48:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-05-19 10:49:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-05-19 10:50:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-19 10:51:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-05-19 10:52:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-05-19 10:53:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-05-19 10:54:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-05-19 10:55:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-05-19 10:56:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-05-19 10:57:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-05-19 10:58:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-05-19 10:59:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-05-19 11:00:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-05-19 11:01:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-05-19 11:02:00,1.6779,1.678,1.6773,1.6777,136300000.0
2006-05-19 11:03:00,1.6776,1.6782,1.6776,1.6781,136300000.0
2006-05-19 11:04:00,1.678,1.678,1.6777,1.6778,136300000.0
2006-05-19 11:05:00,1.678,1.6783,1.678,1.6782,136300000.0
2006-05-19 11:06:00,1.6783,1.6783,1.6778,1.6778,136300000.0
2006-05-19 11:07:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2006-05-19 11:08:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-05-19 11:09:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2006-05-19 11:10:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-05-19 11:11:00,1.6775,1.6776,1.6771,1.6771,136300000.0
2006-05-19 11:12:00,1.6772,1.6772,1.6766,1.677,136300000.0
2006-05-19 11:13:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-05-19 11:14:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-05-19 11:15:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-05-19 11:16:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-05-19 11:17:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-05-19 11:18:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-05-19 11:19:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-05-19 11:20:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-05-19 11:21:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-19 11:23:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-05-19 11:24:00,1.6786,1.6786,1.6781,1.6781,136300000.0
2006-05-19 11:25:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-05-19 11:26:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-05-19 11:27:00,1.6779,1.6779,1.6774,1.6775,136300000.0
2006-05-19 11:28:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-05-19 11:29:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2006-05-19 11:30:00,1.6768,1.6768,1.6762,1.6762,136300000.0
2006-05-19 11:31:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-05-19 11:32:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-05-19 11:33:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-05-19 11:34:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-05-19 11:35:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-05-19 11:36:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-05-19 11:37:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-05-19 11:38:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-05-19 11:39:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-05-19 11:40:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-05-19 11:41:00,1.676,1.676,1.676,1.676,136300000.0
2006-05-19 11:42:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-05-19 11:43:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-05-19 11:44:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-05-19 11:45:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-05-19 11:46:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2006-05-19 11:47:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-05-19 11:48:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2006-05-19 11:49:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-05-19 11:50:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-05-19 11:51:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2006-05-19 11:52:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-05-19 11:53:00,1.6742,1.6749,1.6742,1.6749,136300000.0
2006-05-19 11:54:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2006-05-19 11:55:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-05-19 11:56:00,1.6757,1.6758,1.6752,1.6752,136300000.0
2006-05-19 11:57:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-05-19 11:58:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-05-19 11:59:00,1.6752,1.6759,1.6752,1.6754,136300000.0
2006-05-19 12:00:00,1.6755,1.6758,1.6752,1.6755,136300000.0
2006-05-19 12:01:00,1.6757,1.6759,1.6754,1.6757,136300000.0
2006-05-19 12:02:00,1.6758,1.6759,1.6751,1.6755,136300000.0
2006-05-19 12:03:00,1.6753,1.6756,1.6748,1.6756,136300000.0
2006-05-19 12:04:00,1.6755,1.6756,1.6751,1.6755,136300000.0
2006-05-19 12:05:00,1.6753,1.6756,1.6751,1.6756,136300000.0
2006-05-19 12:06:00,1.6758,1.676,1.6755,1.6757,136300000.0
2006-05-19 12:07:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-05-19 12:08:00,1.6756,1.6765,1.6756,1.6765,136300000.0
2006-05-19 12:09:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2006-05-19 12:10:00,1.6764,1.6766,1.6762,1.6764,136300000.0
2006-05-19 12:11:00,1.6762,1.6763,1.6759,1.6761,136300000.0
2006-05-19 12:12:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-05-19 12:13:00,1.676,1.6761,1.6756,1.6761,136300000.0
2006-05-19 12:14:00,1.6759,1.6765,1.6758,1.6763,136300000.0
2006-05-19 12:15:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2006-05-19 12:18:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2006-05-19 12:19:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2006-05-19 12:20:00,1.6769,1.6773,1.6768,1.6773,136300000.0
2006-05-19 12:21:00,1.6771,1.6774,1.6763,1.6763,136300000.0
2006-05-19 12:22:00,1.6764,1.6764,1.6757,1.6757,136300000.0
2006-05-19 12:23:00,1.6758,1.6764,1.6755,1.676,136300000.0
2006-05-19 12:24:00,1.6758,1.6761,1.6755,1.6758,136300000.0
2006-05-19 12:25:00,1.6759,1.6761,1.6758,1.6759,136300000.0
2006-05-19 12:26:00,1.676,1.6765,1.676,1.6765,136300000.0
2006-05-19 12:27:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-05-19 12:28:00,1.6763,1.6764,1.6758,1.6758,136300000.0
2006-05-19 12:29:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-05-19 12:30:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-05-19 12:31:00,1.6755,1.676,1.6754,1.6759,136300000.0
2006-05-19 12:32:00,1.6758,1.6761,1.6758,1.676,136300000.0
2006-05-19 12:33:00,1.6761,1.6762,1.676,1.6761,136300000.0
2006-05-19 12:34:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-05-19 12:35:00,1.6766,1.6768,1.6763,1.6763,136300000.0
2006-05-19 12:36:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2006-05-19 12:37:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-05-19 12:38:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2006-05-19 12:39:00,1.6764,1.6768,1.6764,1.6767,136300000.0
2006-05-19 12:40:00,1.6768,1.6771,1.6767,1.677,136300000.0
2006-05-19 12:41:00,1.6769,1.6771,1.6765,1.6765,136300000.0
2006-05-19 12:42:00,1.6769,1.6769,1.6762,1.6765,136300000.0
2006-05-19 12:43:00,1.6764,1.6767,1.6762,1.6764,136300000.0
2006-05-19 12:44:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-05-19 12:45:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-05-19 12:46:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-05-19 12:47:00,1.6763,1.6766,1.676,1.6761,136300000.0
2006-05-19 12:48:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-05-19 12:49:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-05-19 12:50:00,1.676,1.6762,1.676,1.676,136300000.0
2006-05-19 12:51:00,1.6761,1.6767,1.6759,1.6764,136300000.0
2006-05-19 12:52:00,1.6766,1.6776,1.6766,1.6776,136300000.0
2006-05-19 12:53:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2006-05-19 12:54:00,1.6775,1.6775,1.6771,1.6772,136300000.0
2006-05-19 12:55:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-05-19 12:56:00,1.6772,1.6775,1.6769,1.6771,136300000.0
2006-05-19 12:57:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-05-19 12:58:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-05-19 12:59:00,1.6775,1.6784,1.6774,1.6782,136300000.0
2006-05-19 13:00:00,1.6784,1.6784,1.6781,1.6783,136300000.0
2006-05-19 13:01:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2006-05-19 13:02:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2006-05-19 13:03:00,1.6785,1.6787,1.6784,1.6785,136300000.0
2006-05-19 13:04:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2006-05-19 13:05:00,1.6784,1.6786,1.6782,1.6783,136300000.0
2006-05-19 13:06:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-05-19 13:07:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-05-19 13:08:00,1.6782,1.6784,1.678,1.6781,136300000.0
2006-05-19 13:09:00,1.678,1.6784,1.678,1.6784,136300000.0
2006-05-19 13:10:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-05-19 13:11:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-05-19 13:12:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-05-19 13:13:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-05-19 13:14:00,1.678,1.6784,1.678,1.6783,136300000.0
2006-05-19 13:15:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-05-19 13:16:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-05-19 13:17:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-05-19 13:18:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-05-19 13:19:00,1.6778,1.6783,1.6777,1.678,136300000.0
2006-05-19 13:20:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2006-05-19 13:21:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-05-19 13:22:00,1.6781,1.6781,1.6777,1.6777,136300000.0
2006-05-19 13:23:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-05-19 13:24:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-05-19 13:25:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-05-19 13:26:00,1.6773,1.6774,1.6769,1.6769,136300000.0
2006-05-19 13:27:00,1.677,1.6772,1.6769,1.6772,136300000.0
2006-05-19 13:28:00,1.6773,1.6774,1.6769,1.6771,136300000.0
2006-05-19 13:29:00,1.677,1.6771,1.6765,1.6766,136300000.0
2006-05-19 13:30:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2006-05-19 13:31:00,1.6762,1.6766,1.6761,1.6764,136300000.0
2006-05-19 13:32:00,1.6766,1.6766,1.676,1.6762,136300000.0
2006-05-19 13:33:00,1.6761,1.6763,1.676,1.6762,136300000.0
2006-05-19 13:34:00,1.6763,1.6763,1.6755,1.676,136300000.0
2006-05-19 13:35:00,1.6761,1.6761,1.6757,1.6759,136300000.0
2006-05-19 13:36:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2006-05-19 13:37:00,1.6758,1.6761,1.6758,1.6759,136300000.0
2006-05-19 13:38:00,1.6758,1.6763,1.6758,1.6759,136300000.0
2006-05-19 13:39:00,1.676,1.6762,1.6758,1.6758,136300000.0
2006-05-19 13:40:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2006-05-19 13:41:00,1.6757,1.6759,1.6755,1.6758,136300000.0
2006-05-19 13:42:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2006-05-19 13:46:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-05-19 13:47:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-05-19 13:48:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-05-19 13:49:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-05-19 13:50:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-05-19 13:51:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-05-19 13:52:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-05-19 13:53:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-05-19 13:54:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-05-19 13:55:00,1.6768,1.6769,1.6765,1.6766,136300000.0
2006-05-19 13:56:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-05-19 13:57:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-05-19 13:58:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-05-19 13:59:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-05-19 14:00:00,1.6771,1.6774,1.677,1.6773,136300000.0
2006-05-19 14:01:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-05-19 14:02:00,1.6774,1.6777,1.6773,1.6773,136300000.0
2006-05-19 14:03:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-05-19 14:04:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2006-05-19 14:05:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-05-19 14:06:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-05-19 14:07:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-05-19 14:08:00,1.6773,1.6775,1.6769,1.6771,136300000.0
2006-05-19 14:09:00,1.677,1.677,1.6769,1.677,136300000.0
2006-05-19 14:10:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-05-19 14:11:00,1.677,1.6776,1.677,1.6775,136300000.0
2006-05-19 14:12:00,1.6776,1.6781,1.6774,1.678,136300000.0
2006-05-19 14:13:00,1.6781,1.6781,1.6776,1.6777,136300000.0
2006-05-19 14:14:00,1.6776,1.6777,1.6773,1.6777,136300000.0
2006-05-19 14:15:00,1.6781,1.6781,1.6775,1.6775,136300000.0
2006-05-19 14:16:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-05-19 14:17:00,1.6775,1.6775,1.6771,1.6773,136300000.0
2006-05-19 14:18:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2006-05-19 14:19:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2006-05-19 14:20:00,1.6776,1.6779,1.6775,1.6777,136300000.0
2006-05-19 14:21:00,1.6778,1.678,1.6776,1.6777,136300000.0
2006-05-19 14:22:00,1.6776,1.6787,1.6775,1.6787,136300000.0
2006-05-19 14:23:00,1.6788,1.6801,1.6787,1.6799,136300000.0
2006-05-19 14:24:00,1.6798,1.6799,1.6793,1.6797,136300000.0
2006-05-19 14:25:00,1.6796,1.6804,1.6795,1.6795,136300000.0
2006-05-19 14:26:00,1.6792,1.6802,1.6788,1.6802,136300000.0
2006-05-19 14:27:00,1.6803,1.6808,1.68,1.6807,136300000.0
2006-05-19 14:28:00,1.6809,1.6811,1.6805,1.681,136300000.0
2006-05-19 14:29:00,1.6808,1.6814,1.6805,1.6807,136300000.0
2006-05-19 14:30:00,1.6806,1.6816,1.6806,1.6813,136300000.0
2006-05-19 14:31:00,1.6811,1.6816,1.6808,1.681,136300000.0
2006-05-19 14:32:00,1.6812,1.6819,1.6811,1.6814,136300000.0
2006-05-19 14:33:00,1.6816,1.6821,1.6813,1.6818,136300000.0
2006-05-19 14:34:00,1.6817,1.6827,1.6814,1.6819,136300000.0
2006-05-19 14:35:00,1.6818,1.6824,1.6816,1.6816,136300000.0
2006-05-19 14:36:00,1.6819,1.6819,1.6812,1.6817,136300000.0
2006-05-19 14:37:00,1.6818,1.682,1.6815,1.682,136300000.0
2006-05-19 14:38:00,1.6821,1.6825,1.6818,1.6824,136300000.0
2006-05-19 14:39:00,1.6826,1.6829,1.6823,1.6826,136300000.0
2006-05-19 14:40:00,1.6827,1.6831,1.6822,1.6831,136300000.0
2006-05-19 14:41:00,1.6832,1.6834,1.6826,1.6828,136300000.0
2006-05-19 14:42:00,1.6829,1.6834,1.6827,1.6832,136300000.0
2006-05-19 14:43:00,1.6834,1.6845,1.6833,1.6843,136300000.0
2006-05-19 14:44:00,1.6842,1.6842,1.6835,1.6837,136300000.0
2006-05-19 14:45:00,1.6838,1.6844,1.6836,1.6841,136300000.0
2006-05-19 14:46:00,1.6842,1.6848,1.6842,1.6848,136300000.0
2006-05-19 14:47:00,1.6847,1.6855,1.6845,1.6854,136300000.0
2006-05-19 14:48:00,1.6853,1.6857,1.6851,1.6851,136300000.0
2006-05-19 14:49:00,1.6852,1.6855,1.6851,1.6855,136300000.0
2006-05-19 14:50:00,1.6856,1.6856,1.6851,1.6852,136300000.0
2006-05-19 14:51:00,1.6854,1.6859,1.6853,1.6858,136300000.0
2006-05-19 14:52:00,1.6857,1.6873,1.6851,1.687,136300000.0
2006-05-19 14:53:00,1.6874,1.6879,1.687,1.6873,136300000.0
2006-05-19 14:54:00,1.6876,1.6879,1.687,1.6872,136300000.0
2006-05-19 14:55:00,1.6876,1.6877,1.6867,1.6877,136300000.0
2006-05-19 14:56:00,1.6874,1.6877,1.6868,1.6875,136300000.0
2006-05-19 14:57:00,1.6874,1.688,1.6869,1.6869,136300000.0
2006-05-19 14:58:00,1.687,1.6877,1.6866,1.6875,136300000.0
2006-05-19 14:59:00,1.6874,1.6886,1.6872,1.6876,136300000.0
2006-05-19 15:00:00,1.6877,1.6883,1.6871,1.6871,136300000.0
2006-05-19 15:01:00,1.687,1.6874,1.6867,1.6871,136300000.0
2006-05-19 15:02:00,1.6872,1.6872,1.6859,1.686,136300000.0
2006-05-19 15:03:00,1.6859,1.6861,1.6851,1.6859,136300000.0
2006-05-19 15:04:00,1.6858,1.6858,1.6841,1.6843,136300000.0
2006-05-19 15:05:00,1.6846,1.6853,1.6841,1.6842,136300000.0
2006-05-19 15:06:00,1.6843,1.6843,1.6836,1.6841,136300000.0
2006-05-19 15:07:00,1.6843,1.6845,1.6837,1.6843,136300000.0
2006-05-19 15:08:00,1.6844,1.6847,1.6836,1.6847,136300000.0
2006-05-19 15:09:00,1.6846,1.6848,1.6842,1.6847,136300000.0
2006-05-19 15:10:00,1.6846,1.685,1.6843,1.6849,136300000.0
2006-05-19 15:11:00,1.685,1.6857,1.6848,1.6853,136300000.0
2006-05-19 15:12:00,1.685,1.6855,1.6845,1.6846,136300000.0
2006-05-19 15:13:00,1.6847,1.6853,1.6847,1.6852,136300000.0
2006-05-19 15:14:00,1.6851,1.6859,1.685,1.6853,136300000.0
2006-05-19 15:15:00,1.6851,1.6862,1.6851,1.6855,136300000.0
2006-05-19 15:16:00,1.6853,1.6859,1.6852,1.6852,136300000.0
2006-05-19 15:17:00,1.6853,1.6858,1.6851,1.6854,136300000.0
2006-05-19 15:18:00,1.6852,1.6855,1.6848,1.6853,136300000.0
2006-05-19 15:19:00,1.6855,1.6864,1.6852,1.6856,136300000.0
2006-05-19 15:20:00,1.6855,1.6862,1.6855,1.6859,136300000.0
2006-05-19 15:21:00,1.686,1.686,1.6854,1.6858,136300000.0
2006-05-19 15:22:00,1.6857,1.6861,1.6854,1.6861,136300000.0
2006-05-19 15:23:00,1.6864,1.6864,1.6855,1.6858,136300000.0
2006-05-19 15:24:00,1.6859,1.6862,1.6855,1.6855,136300000.0
2006-05-19 15:25:00,1.6854,1.6857,1.6851,1.6851,136300000.0
2006-05-19 15:26:00,1.6853,1.686,1.6849,1.6859,136300000.0
2006-05-19 15:27:00,1.6858,1.6868,1.6857,1.6868,136300000.0
2006-05-19 15:28:00,1.6864,1.6874,1.6864,1.6871,136300000.0
2006-05-19 15:29:00,1.687,1.6877,1.6869,1.6873,136300000.0
2006-05-19 15:30:00,1.6875,1.6879,1.6871,1.6877,136300000.0
2006-05-19 15:31:00,1.6875,1.6876,1.6868,1.6874,136300000.0
2006-05-19 15:32:00,1.6873,1.6874,1.6871,1.6874,136300000.0
2006-05-19 15:33:00,1.6873,1.6875,1.6868,1.6872,136300000.0
2006-05-19 15:34:00,1.687,1.687,1.6864,1.6866,136300000.0
2006-05-19 15:35:00,1.6865,1.687,1.6862,1.6863,136300000.0
2006-05-19 15:36:00,1.6861,1.6872,1.6861,1.6867,136300000.0
2006-05-19 15:37:00,1.6868,1.687,1.6864,1.6867,136300000.0
2006-05-19 15:38:00,1.6866,1.6868,1.6855,1.6855,136300000.0
2006-05-19 15:39:00,1.6853,1.6859,1.6853,1.6858,136300000.0
2006-05-19 15:40:00,1.686,1.686,1.6851,1.6855,136300000.0
2006-05-19 15:41:00,1.6854,1.6856,1.685,1.6852,136300000.0
2006-05-19 15:42:00,1.685,1.6851,1.6847,1.6849,136300000.0
2006-05-19 15:43:00,1.6848,1.6849,1.6846,1.6847,136300000.0
2006-05-19 15:44:00,1.6849,1.6851,1.6846,1.6846,136300000.0
2006-05-19 15:45:00,1.6848,1.6852,1.6848,1.685,136300000.0
2006-05-19 15:46:00,1.6851,1.6853,1.6849,1.6852,136300000.0
2006-05-19 15:47:00,1.6853,1.6853,1.6847,1.6851,136300000.0
2006-05-19 15:48:00,1.685,1.6856,1.6847,1.6851,136300000.0
2006-05-19 15:49:00,1.6852,1.6858,1.6847,1.6847,136300000.0
2006-05-19 15:50:00,1.6846,1.6852,1.6845,1.6846,136300000.0
2006-05-19 15:51:00,1.6845,1.6853,1.6845,1.6853,136300000.0
2006-05-19 15:52:00,1.6851,1.6856,1.6851,1.6855,136300000.0
2006-05-19 15:53:00,1.6854,1.6858,1.685,1.6855,136300000.0
2006-05-19 15:54:00,1.6854,1.6857,1.6853,1.6856,136300000.0
2006-05-19 15:55:00,1.6855,1.6861,1.6854,1.6856,136300000.0
2006-05-19 15:56:00,1.6855,1.6858,1.6852,1.6853,136300000.0
2006-05-19 15:57:00,1.6856,1.6859,1.6848,1.685,136300000.0
2006-05-19 15:58:00,1.6849,1.685,1.6845,1.6846,136300000.0
2006-05-19 15:59:00,1.6848,1.685,1.6841,1.6841,136300000.0
2006-05-19 16:00:00,1.6842,1.6847,1.6839,1.6847,136300000.0
2006-05-19 16:01:00,1.6846,1.685,1.6844,1.6846,136300000.0
2006-05-19 16:02:00,1.6849,1.6853,1.6843,1.6848,136300000.0
2006-05-19 16:03:00,1.6845,1.6846,1.6841,1.6841,136300000.0
2006-05-19 16:04:00,1.6842,1.6851,1.6842,1.6849,136300000.0
2006-05-19 16:05:00,1.685,1.685,1.6836,1.6839,136300000.0
2006-05-19 16:06:00,1.6841,1.6842,1.6833,1.6833,136300000.0
2006-05-19 16:07:00,1.6832,1.6838,1.683,1.6833,136300000.0
2006-05-19 16:08:00,1.6832,1.6839,1.6832,1.6837,136300000.0
2006-05-19 16:09:00,1.6838,1.6843,1.6836,1.6838,136300000.0
2006-05-19 16:10:00,1.6839,1.6846,1.6839,1.6841,136300000.0
2006-05-19 16:11:00,1.6842,1.6847,1.6839,1.6843,136300000.0
2006-05-19 16:12:00,1.6842,1.6847,1.684,1.6846,136300000.0
2006-05-19 16:13:00,1.6848,1.6851,1.684,1.6844,136300000.0
2006-05-19 16:14:00,1.6846,1.6848,1.6844,1.6846,136300000.0
2006-05-19 16:15:00,1.6848,1.6853,1.6845,1.6851,136300000.0
2006-05-19 16:16:00,1.6852,1.6852,1.6847,1.6848,136300000.0
2006-05-19 16:17:00,1.6847,1.6851,1.6846,1.6849,136300000.0
2006-05-19 16:18:00,1.685,1.6855,1.6848,1.6855,136300000.0
2006-05-19 16:19:00,1.6856,1.6857,1.6845,1.685,136300000.0
2006-05-19 16:20:00,1.6849,1.6857,1.6849,1.6852,136300000.0
2006-05-19 16:21:00,1.6851,1.6855,1.6849,1.6855,136300000.0
2006-05-19 16:22:00,1.6857,1.6861,1.6855,1.6858,136300000.0
2006-05-19 16:23:00,1.6855,1.6856,1.6851,1.6854,136300000.0
2006-05-19 16:24:00,1.6855,1.6856,1.6847,1.6855,136300000.0
2006-05-19 16:25:00,1.6859,1.686,1.685,1.686,136300000.0
2006-05-19 16:26:00,1.6858,1.686,1.685,1.6854,136300000.0
2006-05-19 16:27:00,1.6855,1.6863,1.6854,1.6861,136300000.0
2006-05-19 16:28:00,1.6862,1.6873,1.6862,1.6871,136300000.0
2006-05-19 16:29:00,1.6873,1.6875,1.6864,1.6866,136300000.0
2006-05-19 16:30:00,1.6867,1.6877,1.6867,1.6876,136300000.0
2006-05-19 16:31:00,1.6875,1.6875,1.6869,1.687,136300000.0
2006-05-19 16:32:00,1.6869,1.6871,1.6864,1.6868,136300000.0
2006-05-19 16:33:00,1.6867,1.6875,1.6865,1.6872,136300000.0
2006-05-19 16:34:00,1.6874,1.6875,1.6866,1.6872,136300000.0
2006-05-19 16:35:00,1.6873,1.6875,1.6868,1.6869,136300000.0
2006-05-19 16:36:00,1.6868,1.6877,1.6867,1.6873,136300000.0
2006-05-19 16:37:00,1.6874,1.6879,1.6874,1.6877,136300000.0
2006-05-19 16:38:00,1.6878,1.6881,1.6871,1.6878,136300000.0
2006-05-19 16:39:00,1.6876,1.6877,1.687,1.6872,136300000.0
2006-05-19 16:40:00,1.6871,1.6875,1.6866,1.6875,136300000.0
2006-05-19 16:41:00,1.6876,1.6877,1.6864,1.6866,136300000.0
2006-05-19 16:42:00,1.6864,1.6868,1.6855,1.6857,136300000.0
2006-05-19 16:43:00,1.6859,1.6861,1.6853,1.6854,136300000.0
2006-05-19 16:44:00,1.6853,1.6857,1.6849,1.6854,136300000.0
2006-05-19 16:45:00,1.6855,1.6859,1.6844,1.6853,136300000.0
2006-05-19 16:46:00,1.6852,1.6866,1.685,1.6864,136300000.0
2006-05-19 16:47:00,1.6863,1.687,1.686,1.6864,136300000.0
2006-05-19 16:48:00,1.6865,1.6867,1.6859,1.6859,136300000.0
2006-05-19 16:49:00,1.6857,1.6864,1.6851,1.6851,136300000.0
2006-05-19 16:50:00,1.6852,1.6857,1.6846,1.6846,136300000.0
2006-05-19 16:51:00,1.6848,1.6856,1.6845,1.6853,136300000.0
2006-05-19 16:52:00,1.6854,1.6854,1.6843,1.6843,136300000.0
2006-05-19 16:53:00,1.6844,1.685,1.6839,1.6841,136300000.0
2006-05-19 16:54:00,1.6839,1.6843,1.683,1.6833,136300000.0
2006-05-19 16:55:00,1.6832,1.6835,1.683,1.683,136300000.0
2006-05-19 16:56:00,1.6833,1.6837,1.6826,1.6826,136300000.0
2006-05-19 16:57:00,1.6825,1.6835,1.6825,1.6832,136300000.0
2006-05-19 16:58:00,1.6833,1.6833,1.6827,1.6833,136300000.0
2006-05-19 16:59:00,1.6832,1.6838,1.683,1.6836,136300000.0
2006-05-19 17:00:00,1.6838,1.6845,1.6834,1.6836,136300000.0
2006-05-19 17:01:00,1.6835,1.6841,1.6834,1.6837,136300000.0
2006-05-19 17:02:00,1.6839,1.6842,1.6835,1.684,136300000.0
2006-05-19 17:03:00,1.6842,1.6844,1.6837,1.684,136300000.0
2006-05-19 17:04:00,1.6839,1.6841,1.6834,1.6839,136300000.0
2006-05-19 17:05:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-05-19 17:06:00,1.6838,1.6843,1.6837,1.6839,136300000.0
2006-05-19 17:07:00,1.6838,1.6841,1.6836,1.6836,136300000.0
2006-05-19 17:08:00,1.6838,1.6844,1.6838,1.684,136300000.0
2006-05-19 17:09:00,1.6839,1.6848,1.6839,1.6846,136300000.0
2006-05-19 17:10:00,1.6847,1.6849,1.6842,1.6849,136300000.0
2006-05-19 17:11:00,1.6847,1.6851,1.6843,1.6845,136300000.0
2006-05-19 17:12:00,1.6847,1.6849,1.6843,1.6849,136300000.0
2006-05-19 17:13:00,1.6847,1.6856,1.6847,1.6848,136300000.0
2006-05-19 17:14:00,1.6849,1.685,1.6842,1.6844,136300000.0
2006-05-19 17:15:00,1.6845,1.6853,1.684,1.6845,136300000.0
2006-05-19 17:16:00,1.6846,1.685,1.6844,1.6846,136300000.0
2006-05-19 17:17:00,1.6845,1.6852,1.6841,1.685,136300000.0
2006-05-19 17:18:00,1.6848,1.6854,1.6847,1.6848,136300000.0
2006-05-19 17:19:00,1.6847,1.6851,1.6844,1.6845,136300000.0
2006-05-19 17:20:00,1.6844,1.685,1.684,1.6849,136300000.0
2006-05-19 17:21:00,1.6848,1.6849,1.6843,1.6849,136300000.0
2006-05-19 17:22:00,1.6848,1.685,1.6846,1.6847,136300000.0
2006-05-19 17:23:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-05-19 17:24:00,1.6847,1.6855,1.6847,1.6852,136300000.0
2006-05-19 17:25:00,1.6853,1.6855,1.6846,1.6853,136300000.0
2006-05-19 17:26:00,1.6851,1.6855,1.6845,1.6846,136300000.0
2006-05-19 17:27:00,1.6845,1.6849,1.684,1.6841,136300000.0
2006-05-19 17:28:00,1.6838,1.6844,1.6836,1.6837,136300000.0
2006-05-19 17:29:00,1.6835,1.684,1.6835,1.6836,136300000.0
2006-05-19 17:30:00,1.6835,1.6837,1.6829,1.6836,136300000.0
2006-05-19 17:31:00,1.6835,1.6835,1.6824,1.6831,136300000.0
2006-05-19 17:32:00,1.6829,1.6833,1.6822,1.6833,136300000.0
2006-05-19 17:33:00,1.6832,1.6835,1.6828,1.6832,136300000.0
2006-05-19 17:34:00,1.6831,1.6833,1.6826,1.6831,136300000.0
2006-05-19 17:35:00,1.6829,1.6836,1.6829,1.6835,136300000.0
2006-05-19 17:36:00,1.6834,1.6837,1.6824,1.683,136300000.0
2006-05-19 17:37:00,1.6831,1.6834,1.6827,1.6829,136300000.0
2006-05-19 17:38:00,1.6828,1.6834,1.6827,1.6832,136300000.0
2006-05-19 17:39:00,1.6831,1.6835,1.6829,1.6829,136300000.0
2006-05-19 17:40:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-05-19 17:41:00,1.6833,1.6844,1.6833,1.6842,136300000.0
2006-05-19 17:42:00,1.6843,1.6844,1.684,1.6843,136300000.0
2006-05-19 17:43:00,1.6844,1.6847,1.6842,1.6842,136300000.0
2006-05-19 17:44:00,1.684,1.6845,1.6837,1.6837,136300000.0
2006-05-19 17:45:00,1.6836,1.6843,1.6835,1.6837,136300000.0
2006-05-19 17:46:00,1.6838,1.6842,1.6828,1.683,136300000.0
2006-05-19 17:47:00,1.6829,1.6837,1.6829,1.6831,136300000.0
2006-05-19 17:48:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-05-19 17:49:00,1.6835,1.6837,1.6827,1.683,136300000.0
2006-05-19 17:50:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-05-19 17:51:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-05-19 17:52:00,1.6831,1.6833,1.6829,1.6829,136300000.0
2006-05-19 17:53:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2006-05-19 17:54:00,1.6828,1.6833,1.6828,1.6832,136300000.0
2006-05-19 17:55:00,1.6831,1.6839,1.6828,1.6839,136300000.0
2006-05-19 17:56:00,1.684,1.6842,1.6839,1.684,136300000.0
2006-05-19 17:57:00,1.6841,1.6847,1.6838,1.6842,136300000.0
2006-05-19 17:58:00,1.6841,1.6842,1.6833,1.684,136300000.0
2006-05-19 17:59:00,1.6839,1.6845,1.6838,1.684,136300000.0
2006-05-19 18:00:00,1.6838,1.6844,1.6836,1.6837,136300000.0
2006-05-19 18:01:00,1.684,1.6841,1.6835,1.6839,136300000.0
2006-05-19 18:02:00,1.6838,1.6847,1.6838,1.6839,136300000.0
2006-05-19 18:03:00,1.684,1.6842,1.6836,1.6839,136300000.0
2006-05-19 18:04:00,1.6842,1.6843,1.6838,1.6839,136300000.0
2006-05-19 18:05:00,1.6841,1.6843,1.6838,1.684,136300000.0
2006-05-19 18:06:00,1.6838,1.684,1.6836,1.684,136300000.0
2006-05-19 18:07:00,1.6838,1.6839,1.6836,1.6839,136300000.0
2006-05-19 18:08:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-05-19 18:09:00,1.6837,1.684,1.6835,1.6838,136300000.0
2006-05-19 18:10:00,1.6837,1.6837,1.683,1.6833,136300000.0
2006-05-19 18:11:00,1.6832,1.6834,1.6828,1.6828,136300000.0
2006-05-19 18:12:00,1.683,1.6831,1.6827,1.6828,136300000.0
2006-05-19 18:13:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-05-19 18:14:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2006-05-19 18:15:00,1.683,1.6832,1.6829,1.683,136300000.0
2006-05-19 18:16:00,1.6831,1.6831,1.6827,1.6831,136300000.0
2006-05-19 18:17:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-05-19 18:18:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-05-19 18:19:00,1.683,1.6834,1.6829,1.6834,136300000.0
2006-05-19 18:20:00,1.6833,1.6834,1.6829,1.6834,136300000.0
2006-05-19 18:21:00,1.6832,1.6833,1.6826,1.6826,136300000.0
2006-05-19 18:22:00,1.6828,1.683,1.682,1.682,136300000.0
2006-05-19 18:23:00,1.6819,1.6825,1.6818,1.6823,136300000.0
2006-05-19 18:24:00,1.6822,1.6824,1.682,1.6821,136300000.0
2006-05-19 18:25:00,1.6819,1.6827,1.6819,1.6827,136300000.0
2006-05-19 18:26:00,1.6828,1.6833,1.6825,1.6832,136300000.0
2006-05-19 18:27:00,1.683,1.6831,1.6827,1.6828,136300000.0
2006-05-19 18:28:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-05-19 18:29:00,1.6828,1.6829,1.6825,1.6828,136300000.0
2006-05-19 18:30:00,1.6827,1.6832,1.6826,1.6831,136300000.0
2006-05-19 18:31:00,1.6832,1.6836,1.6832,1.6835,136300000.0
2006-05-19 18:32:00,1.6834,1.6838,1.6832,1.6836,136300000.0
2006-05-19 18:33:00,1.6838,1.6839,1.6833,1.6838,136300000.0
2006-05-19 18:34:00,1.6836,1.6842,1.6836,1.6838,136300000.0
2006-05-19 18:35:00,1.6837,1.6845,1.6837,1.6838,136300000.0
2006-05-19 18:36:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-05-19 18:37:00,1.6833,1.6843,1.6833,1.6842,136300000.0
2006-05-19 18:38:00,1.6841,1.6843,1.6838,1.6841,136300000.0
2006-05-19 18:39:00,1.6842,1.6843,1.6835,1.6835,136300000.0
2006-05-19 18:40:00,1.6837,1.6837,1.6831,1.6833,136300000.0
2006-05-19 18:41:00,1.6834,1.6837,1.683,1.6835,136300000.0
2006-05-19 18:42:00,1.6836,1.6838,1.6835,1.6835,136300000.0
2006-05-19 18:43:00,1.6833,1.6836,1.6831,1.6835,136300000.0
2006-05-19 18:44:00,1.6834,1.6835,1.6829,1.6832,136300000.0
2006-05-19 18:45:00,1.6831,1.6832,1.6828,1.6828,136300000.0
2006-05-19 18:46:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-05-19 18:47:00,1.6832,1.6835,1.6829,1.6833,136300000.0
2006-05-19 18:48:00,1.6834,1.6835,1.6831,1.6831,136300000.0
2006-05-19 18:49:00,1.683,1.6834,1.683,1.683,136300000.0
2006-05-19 18:50:00,1.6832,1.6837,1.6832,1.6834,136300000.0
2006-05-19 18:51:00,1.6835,1.6837,1.6833,1.6837,136300000.0
2006-05-19 18:52:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-05-19 18:53:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-05-19 18:54:00,1.6837,1.684,1.6833,1.6834,136300000.0
2006-05-19 18:55:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-05-19 18:56:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-05-19 18:57:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-05-19 18:58:00,1.6838,1.684,1.6832,1.6837,136300000.0
2006-05-19 18:59:00,1.6836,1.6837,1.6831,1.6833,136300000.0
2006-05-19 19:00:00,1.6834,1.684,1.6834,1.6839,136300000.0
2006-05-19 19:01:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-05-19 19:02:00,1.6838,1.6839,1.6833,1.6836,136300000.0
2006-05-19 19:03:00,1.6834,1.6837,1.6834,1.6836,136300000.0
2006-05-19 19:04:00,1.6834,1.6837,1.6831,1.6834,136300000.0
2006-05-19 19:05:00,1.6833,1.6835,1.6831,1.6834,136300000.0
2006-05-19 19:06:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-05-19 19:07:00,1.6837,1.6839,1.6835,1.6835,136300000.0
2006-05-19 19:08:00,1.6838,1.6842,1.6837,1.6841,136300000.0
2006-05-19 19:09:00,1.6842,1.6847,1.6839,1.6846,136300000.0
2006-05-19 19:10:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-05-19 19:11:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-19 19:12:00,1.6845,1.6846,1.6842,1.6844,136300000.0
2006-05-19 19:13:00,1.6845,1.6853,1.684,1.6852,136300000.0
2006-05-19 19:14:00,1.6851,1.6853,1.6845,1.6846,136300000.0
2006-05-19 19:15:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2006-05-19 19:16:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-05-19 19:17:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2006-05-19 19:18:00,1.6844,1.6851,1.6844,1.6851,136300000.0
2006-05-19 19:19:00,1.685,1.6856,1.6848,1.6851,136300000.0
2006-05-19 19:20:00,1.6852,1.6856,1.6847,1.6854,136300000.0
2006-05-19 19:21:00,1.6856,1.6857,1.6851,1.6852,136300000.0
2006-05-19 19:22:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-05-19 19:23:00,1.6853,1.6856,1.6851,1.6851,136300000.0
2006-05-19 19:24:00,1.6852,1.6853,1.6849,1.685,136300000.0
2006-05-19 19:25:00,1.6849,1.6855,1.6849,1.6854,136300000.0
2006-05-19 19:26:00,1.6855,1.6858,1.6853,1.6857,136300000.0
2006-05-19 19:27:00,1.6858,1.6862,1.6858,1.6858,136300000.0
2006-05-19 19:28:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-05-19 19:29:00,1.6855,1.6859,1.6852,1.6859,136300000.0
2006-05-19 19:30:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-05-19 19:31:00,1.6856,1.6857,1.6852,1.6852,136300000.0
2006-05-19 19:32:00,1.6854,1.6859,1.6853,1.6857,136300000.0
2006-05-19 19:33:00,1.6858,1.6862,1.6858,1.6861,136300000.0
2006-05-19 19:34:00,1.6857,1.686,1.6853,1.6853,136300000.0
2006-05-19 19:35:00,1.6855,1.6859,1.6854,1.6859,136300000.0
2006-05-19 19:36:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-05-19 19:37:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-05-19 19:38:00,1.6858,1.6863,1.6858,1.6862,136300000.0
2006-05-19 19:39:00,1.6861,1.6864,1.6857,1.686,136300000.0
2006-05-19 19:40:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-05-19 19:41:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-05-19 19:42:00,1.6859,1.6859,1.6857,1.6859,136300000.0
2006-05-19 19:43:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-05-19 19:44:00,1.6858,1.686,1.6855,1.6857,136300000.0
2006-05-19 19:45:00,1.6859,1.6859,1.6855,1.6856,136300000.0
2006-05-19 19:46:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-05-19 19:47:00,1.6855,1.6857,1.6853,1.6857,136300000.0
2006-05-19 19:48:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-05-19 19:49:00,1.6858,1.686,1.6852,1.6852,136300000.0
2006-05-19 19:50:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2006-05-19 19:51:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-05-19 19:52:00,1.6854,1.6858,1.6853,1.6855,136300000.0
2006-05-19 19:53:00,1.6856,1.6863,1.6856,1.6861,136300000.0
2006-05-19 19:54:00,1.686,1.6863,1.6858,1.6863,136300000.0
2006-05-19 19:55:00,1.6865,1.6865,1.686,1.6862,136300000.0
2006-05-19 19:56:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-05-19 19:57:00,1.6859,1.6862,1.6858,1.686,136300000.0
2006-05-19 19:58:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-05-19 19:59:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2006-05-19 20:00:00,1.6864,1.687,1.6864,1.6867,136300000.0
2006-05-19 20:01:00,1.6868,1.687,1.6865,1.6868,136300000.0
2006-05-19 20:02:00,1.6869,1.6871,1.6867,1.6867,136300000.0
2006-05-19 20:03:00,1.6866,1.687,1.6866,1.6869,136300000.0
2006-05-19 20:04:00,1.687,1.6871,1.6868,1.6868,136300000.0
2006-05-19 20:05:00,1.6867,1.6871,1.6867,1.6868,136300000.0
2006-05-19 20:06:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-05-19 20:07:00,1.6868,1.687,1.6867,1.6867,136300000.0
2006-05-19 20:08:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-05-19 20:09:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-05-19 20:10:00,1.6865,1.6868,1.6865,1.6867,136300000.0
2006-05-19 20:11:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-05-19 20:12:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2006-05-19 20:13:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-05-19 20:15:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-05-19 20:16:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-05-19 20:17:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-05-19 20:18:00,1.6869,1.687,1.6866,1.6869,136300000.0
2006-05-19 20:19:00,1.6868,1.6872,1.6867,1.6871,136300000.0
2006-05-19 20:20:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-05-19 20:21:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2006-05-19 20:22:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-05-19 20:23:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-05-19 20:24:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2006-05-19 20:25:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-05-19 20:26:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2006-05-19 20:27:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-05-19 20:28:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-05-19 20:29:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-05-19 20:30:00,1.6866,1.6866,1.6861,1.6861,136300000.0
2006-05-19 20:31:00,1.686,1.6861,1.6857,1.6861,136300000.0
2006-05-19 20:32:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-05-19 20:34:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-05-19 20:35:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-05-19 20:36:00,1.6867,1.6873,1.6866,1.6872,136300000.0
2006-05-19 20:37:00,1.6871,1.6871,1.6863,1.6866,136300000.0
2006-05-19 20:38:00,1.6867,1.6869,1.6865,1.6866,136300000.0
2006-05-19 20:39:00,1.6867,1.6869,1.6864,1.6866,136300000.0
2006-05-19 20:40:00,1.6865,1.687,1.6865,1.6868,136300000.0
2006-05-19 20:41:00,1.6869,1.6873,1.6867,1.6873,136300000.0
2006-05-19 20:42:00,1.6872,1.688,1.687,1.6874,136300000.0
2006-05-19 20:43:00,1.6875,1.6878,1.6871,1.6873,136300000.0
2006-05-19 20:44:00,1.6872,1.6873,1.687,1.6871,136300000.0
2006-05-19 20:45:00,1.6869,1.6873,1.6869,1.6871,136300000.0
2006-05-19 20:46:00,1.687,1.6875,1.6867,1.6873,136300000.0
2006-05-19 20:47:00,1.6872,1.6874,1.6866,1.6866,136300000.0
2006-05-19 20:48:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2006-05-19 20:49:00,1.6868,1.687,1.6867,1.6868,136300000.0
2006-05-19 20:50:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-05-19 20:51:00,1.6865,1.6869,1.6863,1.6868,136300000.0
2006-05-19 20:52:00,1.6869,1.6872,1.6868,1.6871,136300000.0
2006-05-19 20:53:00,1.687,1.687,1.6866,1.6867,136300000.0
2006-05-19 20:54:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-05-19 20:55:00,1.6866,1.6866,1.6862,1.6862,136300000.0
2006-05-19 20:56:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-05-19 20:57:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-05-19 20:58:00,1.6865,1.6866,1.6862,1.6863,136300000.0
2006-05-19 20:59:00,1.6862,1.687,1.6862,1.6868,136300000.0
2006-05-19 21:00:00,1.6869,1.6869,1.6859,1.6862,136300000.0
2006-05-19 21:01:00,1.6861,1.6863,1.686,1.6862,136300000.0
2006-05-19 21:02:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-05-19 21:03:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-05-19 21:04:00,1.6861,1.6864,1.6859,1.686,136300000.0
2006-05-19 21:05:00,1.6859,1.6863,1.6859,1.6861,136300000.0
2006-05-19 21:06:00,1.686,1.6864,1.686,1.6863,136300000.0
2006-05-19 21:07:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-05-19 21:08:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-05-19 21:09:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-05-19 21:10:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-05-19 21:11:00,1.6864,1.6865,1.686,1.6863,136300000.0
2006-05-19 21:12:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-05-19 21:13:00,1.6862,1.6864,1.6862,1.6862,136300000.0
2006-05-19 21:14:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-05-19 21:15:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-05-19 21:16:00,1.6858,1.6862,1.6856,1.6858,136300000.0
2006-05-19 21:17:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-05-19 21:18:00,1.6862,1.6862,1.686,1.6862,136300000.0
2006-05-19 21:19:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-05-19 21:20:00,1.6862,1.6863,1.686,1.6863,136300000.0
2006-05-19 21:21:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-05-19 21:22:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-05-19 21:23:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-05-19 21:24:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-05-19 21:25:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-05-19 21:26:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-05-19 21:27:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-05-19 21:28:00,1.686,1.6864,1.686,1.6863,136300000.0
2006-05-19 21:29:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-05-19 21:30:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-05-19 21:31:00,1.686,1.6861,1.686,1.686,136300000.0
2006-05-19 21:32:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2006-05-19 21:33:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-05-19 21:34:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-05-19 21:35:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-05-19 21:36:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-05-19 21:37:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-05-19 21:38:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-05-19 21:39:00,1.6863,1.6863,1.686,1.6861,136300000.0
2006-05-19 21:40:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2006-05-19 21:41:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-05-19 21:42:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-05-19 21:43:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2006-05-19 21:44:00,1.6861,1.6861,1.6858,1.686,136300000.0
2006-05-19 21:45:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-05-19 21:46:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-05-19 21:47:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-05-19 21:48:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-05-19 21:49:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-05-19 21:50:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-05-19 21:51:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-05-19 21:52:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-05-19 21:53:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2006-05-19 21:54:00,1.685,1.6852,1.6848,1.685,136300000.0
2006-05-19 21:55:00,1.6853,1.6859,1.6853,1.6853,136300000.0
2006-05-19 21:56:00,1.6852,1.6857,1.6852,1.6857,136300000.0
2006-05-19 21:57:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-05-19 21:58:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-05-19 21:59:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2006-05-19 22:00:00,1.686,1.6861,1.6855,1.6856,136300000.0
2006-05-19 22:01:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-05-19 22:02:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-05-19 22:03:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-05-19 22:04:00,1.6856,1.6858,1.685,1.6852,136300000.0
2006-05-19 22:05:00,1.6854,1.6855,1.685,1.685,136300000.0
2006-05-19 22:06:00,1.6852,1.6855,1.6851,1.6851,136300000.0
2006-05-19 22:07:00,1.6852,1.6857,1.6852,1.6857,136300000.0
2006-05-19 22:08:00,1.6856,1.6857,1.6853,1.6853,136300000.0
2006-05-19 22:09:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2006-05-19 22:10:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-05-19 22:11:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-05-19 22:12:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-05-19 22:13:00,1.6852,1.6852,1.6845,1.6846,136300000.0
2006-05-19 22:14:00,1.6847,1.685,1.6847,1.6849,136300000.0
2006-05-19 22:17:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-05-19 22:18:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-05-19 22:19:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-05-19 22:20:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-05-19 22:23:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-05-19 22:24:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-05-19 22:25:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-05-19 22:27:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-05-19 22:30:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-05-19 22:31:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-05-19 22:32:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-05-19 22:33:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-05-19 22:34:00,1.685,1.685,1.685,1.685,136300000.0
2006-05-19 22:35:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-05-19 22:36:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-05-19 22:37:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-05-19 22:38:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-05-19 22:39:00,1.6853,1.6853,1.6847,1.6847,136300000.0
2006-05-19 22:40:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2006-05-19 22:41:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-05-19 22:42:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-05-19 22:43:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-05-19 22:44:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-05-19 22:45:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-05-19 22:46:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-05-19 22:47:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-05-19 22:48:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-05-19 22:50:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-05-19 22:51:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-05-19 22:52:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2006-05-19 22:53:00,1.685,1.685,1.6847,1.685,136300000.0
2006-05-19 22:54:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-05-19 22:55:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-05-19 22:56:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-05-19 22:57:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-05-19 22:58:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-05-19 22:59:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-05-22 00:00:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-05-22 00:02:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-05-22 00:03:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-05-22 00:04:00,1.6871,1.6872,1.6868,1.6869,136300000.0
2006-05-22 00:05:00,1.687,1.687,1.687,1.687,136300000.0
2006-05-22 00:06:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-05-22 00:07:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-05-22 00:08:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-05-22 00:09:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-05-22 00:10:00,1.6867,1.687,1.6867,1.6868,136300000.0
2006-05-22 00:11:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-05-22 00:12:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-05-22 00:13:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-05-22 00:14:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-05-22 00:15:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-05-22 00:18:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-05-22 00:19:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-05-22 00:20:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-05-22 00:21:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-05-22 00:22:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-05-22 00:23:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-05-22 00:24:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2006-05-22 00:25:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-05-22 00:28:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-05-22 00:29:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-05-22 00:30:00,1.6866,1.687,1.6866,1.6867,136300000.0
2006-05-22 00:31:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-05-22 00:33:00,1.6864,1.6864,1.6861,1.6864,136300000.0
2006-05-22 00:34:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-05-22 00:35:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-05-22 00:36:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-05-22 00:38:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-05-22 00:39:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-05-22 00:40:00,1.6865,1.6871,1.6865,1.6871,136300000.0
2006-05-22 00:41:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-05-22 00:42:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-05-22 00:43:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2006-05-22 00:44:00,1.6867,1.687,1.6867,1.6869,136300000.0
2006-05-22 00:45:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-05-22 00:46:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-05-22 00:47:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-05-22 00:48:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2006-05-22 00:49:00,1.6869,1.687,1.6865,1.6866,136300000.0
2006-05-22 00:50:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-05-22 00:51:00,1.6869,1.687,1.6867,1.6869,136300000.0
2006-05-22 00:52:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-05-22 00:53:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-05-22 00:54:00,1.6867,1.6871,1.6867,1.6869,136300000.0
2006-05-22 00:55:00,1.687,1.687,1.6866,1.6866,136300000.0
2006-05-22 00:56:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-05-22 00:57:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-05-22 00:58:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-05-22 00:59:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-05-22 01:01:00,1.6868,1.6871,1.6867,1.6871,136300000.0
2006-05-22 01:02:00,1.6869,1.687,1.6867,1.6868,136300000.0
2006-05-22 01:03:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-05-22 01:04:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-05-22 01:05:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-05-22 01:06:00,1.6868,1.6869,1.6866,1.6867,136300000.0
2006-05-22 01:08:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-05-22 01:09:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-05-22 01:10:00,1.687,1.6871,1.6868,1.687,136300000.0
2006-05-22 01:11:00,1.6872,1.6873,1.687,1.6872,136300000.0
2006-05-22 01:12:00,1.6874,1.6874,1.6869,1.6869,136300000.0
2006-05-22 01:13:00,1.687,1.6871,1.6868,1.6869,136300000.0
2006-05-22 01:15:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-05-22 01:16:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-05-22 01:17:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-05-22 01:18:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-05-22 01:19:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-05-22 01:20:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-05-22 01:21:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-05-22 01:22:00,1.6872,1.6874,1.687,1.6873,136300000.0
2006-05-22 01:23:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-05-22 01:24:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-05-22 01:25:00,1.6869,1.687,1.6867,1.6868,136300000.0
2006-05-22 01:26:00,1.687,1.687,1.6866,1.687,136300000.0
2006-05-22 01:27:00,1.6869,1.6872,1.6867,1.6868,136300000.0
2006-05-22 01:28:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-05-22 01:29:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-05-22 01:30:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-05-22 01:31:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-05-22 01:32:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-05-22 01:33:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-05-22 01:34:00,1.6874,1.6874,1.6871,1.6873,136300000.0
2006-05-22 01:35:00,1.6874,1.6878,1.6874,1.6878,136300000.0
2006-05-22 01:36:00,1.6876,1.6878,1.6874,1.6878,136300000.0
2006-05-22 01:37:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2006-05-22 01:38:00,1.6877,1.6882,1.6877,1.6879,136300000.0
2006-05-22 01:39:00,1.688,1.6883,1.6878,1.6881,136300000.0
2006-05-22 01:40:00,1.6877,1.6882,1.6877,1.6882,136300000.0
2006-05-22 01:41:00,1.6881,1.6883,1.6876,1.6876,136300000.0
2006-05-22 01:42:00,1.6877,1.6883,1.6877,1.6882,136300000.0
2006-05-22 01:43:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-05-22 01:44:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-05-22 01:45:00,1.6882,1.6887,1.6881,1.6883,136300000.0
2006-05-22 01:46:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-05-22 01:47:00,1.6882,1.6885,1.6882,1.6883,136300000.0
2006-05-22 01:48:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-05-22 01:50:00,1.6882,1.6886,1.6881,1.6886,136300000.0
2006-05-22 01:51:00,1.6885,1.6886,1.6882,1.6883,136300000.0
2006-05-22 01:53:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2006-05-22 01:54:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-05-22 01:55:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2006-05-22 01:56:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-05-22 01:57:00,1.6881,1.6885,1.6881,1.6884,136300000.0
2006-05-22 01:58:00,1.6885,1.6892,1.6884,1.6889,136300000.0
2006-05-22 01:59:00,1.6891,1.6891,1.6886,1.6889,136300000.0
2006-05-22 02:00:00,1.689,1.6892,1.6888,1.6892,136300000.0
2006-05-22 02:01:00,1.689,1.6892,1.6887,1.6887,136300000.0
2006-05-22 02:02:00,1.689,1.6891,1.6888,1.6891,136300000.0
2006-05-22 02:03:00,1.689,1.689,1.6889,1.689,136300000.0
2006-05-22 02:04:00,1.6888,1.689,1.6887,1.689,136300000.0
2006-05-22 02:05:00,1.6889,1.6893,1.6887,1.6893,136300000.0
2006-05-22 02:06:00,1.6892,1.6897,1.6892,1.6896,136300000.0
2006-05-22 02:07:00,1.6897,1.6901,1.6896,1.6896,136300000.0
2006-05-22 02:08:00,1.6897,1.6898,1.6892,1.6898,136300000.0
2006-05-22 02:09:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-05-22 02:10:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2006-05-22 02:11:00,1.6895,1.6898,1.6893,1.6898,136300000.0
2006-05-22 02:12:00,1.6896,1.6897,1.6892,1.6893,136300000.0
2006-05-22 02:13:00,1.6894,1.6896,1.6891,1.6892,136300000.0
2006-05-22 02:14:00,1.6891,1.6892,1.6889,1.6889,136300000.0
2006-05-22 02:15:00,1.689,1.6891,1.6884,1.6886,136300000.0
2006-05-22 02:16:00,1.6887,1.6887,1.6882,1.6883,136300000.0
2006-05-22 02:17:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-05-22 02:18:00,1.688,1.6881,1.6876,1.688,136300000.0
2006-05-22 02:19:00,1.6881,1.6884,1.6879,1.6883,136300000.0
2006-05-22 02:20:00,1.6882,1.6883,1.688,1.6882,136300000.0
2006-05-22 02:21:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-05-22 02:22:00,1.6883,1.6885,1.6878,1.6883,136300000.0
2006-05-22 02:23:00,1.6881,1.6883,1.6878,1.6883,136300000.0
2006-05-22 02:24:00,1.6886,1.6889,1.6885,1.6889,136300000.0
2006-05-22 02:25:00,1.6888,1.689,1.6885,1.6888,136300000.0
2006-05-22 02:26:00,1.6887,1.6888,1.6885,1.6887,136300000.0
2006-05-22 02:27:00,1.6888,1.6892,1.6887,1.6891,136300000.0
2006-05-22 02:28:00,1.689,1.6893,1.689,1.6893,136300000.0
2006-05-22 02:29:00,1.6892,1.6893,1.6891,1.6893,136300000.0
2006-05-22 02:30:00,1.6892,1.6894,1.6891,1.6891,136300000.0
2006-05-22 02:31:00,1.689,1.6891,1.6889,1.6889,136300000.0
2006-05-22 02:32:00,1.689,1.6891,1.6889,1.689,136300000.0
2006-05-22 02:33:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-05-22 02:34:00,1.6891,1.6895,1.6891,1.6894,136300000.0
2006-05-22 02:35:00,1.6896,1.69,1.6894,1.69,136300000.0
2006-05-22 02:36:00,1.6898,1.6902,1.6898,1.69,136300000.0
2006-05-22 02:37:00,1.6902,1.6902,1.6899,1.69,136300000.0
2006-05-22 02:38:00,1.6899,1.6901,1.6898,1.6899,136300000.0
2006-05-22 02:39:00,1.6898,1.69,1.6897,1.6898,136300000.0
2006-05-22 02:40:00,1.6896,1.6901,1.6895,1.6901,136300000.0
2006-05-22 02:41:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-05-22 02:42:00,1.69,1.6904,1.69,1.6902,136300000.0
2006-05-22 02:43:00,1.6903,1.6907,1.6902,1.6907,136300000.0
2006-05-22 02:44:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2006-05-22 02:45:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-05-22 02:46:00,1.6905,1.6908,1.6904,1.6907,136300000.0
2006-05-22 02:47:00,1.6905,1.6905,1.69,1.6901,136300000.0
2006-05-22 02:48:00,1.6902,1.6906,1.6901,1.6905,136300000.0
2006-05-22 02:49:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-05-22 02:50:00,1.6905,1.6909,1.6903,1.6909,136300000.0
2006-05-22 02:51:00,1.6908,1.6911,1.6908,1.691,136300000.0
2006-05-22 02:52:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2006-05-22 02:53:00,1.6911,1.6915,1.6909,1.6915,136300000.0
2006-05-22 02:54:00,1.6913,1.6917,1.6912,1.6914,136300000.0
2006-05-22 02:55:00,1.6923,1.6927,1.6908,1.691,136300000.0
2006-05-22 02:56:00,1.6913,1.6917,1.6909,1.6914,136300000.0
2006-05-22 02:57:00,1.6913,1.6914,1.691,1.6911,136300000.0
2006-05-22 02:58:00,1.6912,1.6912,1.691,1.6912,136300000.0
2006-05-22 02:59:00,1.6911,1.6912,1.6903,1.6906,136300000.0
2006-05-22 03:00:00,1.6905,1.6907,1.6904,1.6906,136300000.0
2006-05-22 03:01:00,1.6905,1.6907,1.6903,1.6904,136300000.0
2006-05-22 03:02:00,1.6905,1.6905,1.69,1.6902,136300000.0
2006-05-22 03:03:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-05-22 03:04:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-05-22 03:05:00,1.6901,1.6907,1.6898,1.6906,136300000.0
2006-05-22 03:06:00,1.6907,1.6909,1.6904,1.6905,136300000.0
2006-05-22 03:07:00,1.6904,1.6906,1.6903,1.6905,136300000.0
2006-05-22 03:08:00,1.6906,1.6907,1.6903,1.6903,136300000.0
2006-05-22 03:09:00,1.6904,1.6909,1.6901,1.6903,136300000.0
2006-05-22 03:10:00,1.6901,1.6906,1.6901,1.6906,136300000.0
2006-05-22 03:11:00,1.6905,1.6907,1.6902,1.6902,136300000.0
2006-05-22 03:12:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-05-22 03:13:00,1.6897,1.6899,1.6894,1.6898,136300000.0
2006-05-22 03:14:00,1.6899,1.6899,1.6894,1.6895,136300000.0
2006-05-22 03:15:00,1.6894,1.6899,1.6894,1.6898,136300000.0
2006-05-22 03:16:00,1.6901,1.6903,1.6895,1.69,136300000.0
2006-05-22 03:17:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-05-22 03:18:00,1.6901,1.6905,1.6899,1.6905,136300000.0
2006-05-22 03:19:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-05-22 03:20:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-05-22 03:21:00,1.6902,1.6906,1.6897,1.6904,136300000.0
2006-05-22 03:22:00,1.6905,1.6905,1.6902,1.6904,136300000.0
2006-05-22 03:23:00,1.6903,1.6908,1.6902,1.6907,136300000.0
2006-05-22 03:24:00,1.6906,1.6907,1.6903,1.6903,136300000.0
2006-05-22 03:25:00,1.6904,1.6904,1.6902,1.6904,136300000.0
2006-05-22 03:26:00,1.6902,1.6905,1.6901,1.6905,136300000.0
2006-05-22 03:27:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2006-05-22 03:28:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-05-22 03:29:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-05-22 03:30:00,1.6904,1.6904,1.6901,1.6902,136300000.0
2006-05-22 03:31:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-05-22 03:32:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-05-22 03:33:00,1.6903,1.6903,1.6898,1.6898,136300000.0
2006-05-22 03:34:00,1.6899,1.6903,1.6897,1.6901,136300000.0
2006-05-22 03:35:00,1.6902,1.6904,1.69,1.6904,136300000.0
2006-05-22 03:36:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-05-22 03:37:00,1.6901,1.6903,1.6898,1.6898,136300000.0
2006-05-22 03:38:00,1.6899,1.6901,1.6897,1.69,136300000.0
2006-05-22 03:39:00,1.6899,1.6899,1.6894,1.6895,136300000.0
2006-05-22 03:40:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-05-22 03:41:00,1.6893,1.6895,1.6893,1.6893,136300000.0
2006-05-22 03:42:00,1.6894,1.6895,1.6891,1.6892,136300000.0
2006-05-22 03:43:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-05-22 03:44:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-05-22 03:45:00,1.6893,1.6897,1.6892,1.6893,136300000.0
2006-05-22 03:46:00,1.6892,1.6894,1.6889,1.6893,136300000.0
2006-05-22 03:47:00,1.6892,1.6894,1.6888,1.689,136300000.0
2006-05-22 03:48:00,1.6892,1.6892,1.6888,1.6889,136300000.0
2006-05-22 03:49:00,1.6891,1.6892,1.6889,1.6892,136300000.0
2006-05-22 03:50:00,1.6891,1.6893,1.6891,1.6892,136300000.0
2006-05-22 03:51:00,1.6891,1.6895,1.6891,1.6894,136300000.0
2006-05-22 03:52:00,1.6895,1.6898,1.6895,1.6895,136300000.0
2006-05-22 03:53:00,1.6896,1.6898,1.6895,1.6897,136300000.0
2006-05-22 03:54:00,1.6895,1.6897,1.6894,1.6894,136300000.0
2006-05-22 03:55:00,1.6893,1.6895,1.6892,1.6893,136300000.0
2006-05-22 03:56:00,1.6891,1.6897,1.689,1.6896,136300000.0
2006-05-22 03:57:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-05-22 03:58:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-05-22 03:59:00,1.6894,1.6895,1.689,1.6891,136300000.0
2006-05-22 04:00:00,1.6892,1.6893,1.6889,1.689,136300000.0
2006-05-22 04:01:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-05-22 04:02:00,1.6888,1.6892,1.6888,1.6892,136300000.0
2006-05-22 04:03:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-05-22 04:04:00,1.6891,1.6891,1.6889,1.6891,136300000.0
2006-05-22 04:05:00,1.6892,1.6893,1.6889,1.6893,136300000.0
2006-05-22 04:06:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2006-05-22 04:08:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-05-22 04:09:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-05-22 04:10:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-05-22 04:11:00,1.6894,1.6897,1.6893,1.6897,136300000.0
2006-05-22 04:12:00,1.6898,1.6899,1.6895,1.6896,136300000.0
2006-05-22 04:13:00,1.6897,1.6901,1.6896,1.6897,136300000.0
2006-05-22 04:14:00,1.6896,1.69,1.6894,1.6899,136300000.0
2006-05-22 04:15:00,1.6898,1.6899,1.6897,1.6898,136300000.0
2006-05-22 04:16:00,1.6897,1.6899,1.6893,1.6896,136300000.0
2006-05-22 04:17:00,1.6898,1.6898,1.6893,1.6898,136300000.0
2006-05-22 04:18:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-05-22 04:19:00,1.6898,1.6898,1.6895,1.6896,136300000.0
2006-05-22 04:20:00,1.6897,1.6897,1.689,1.689,136300000.0
2006-05-22 04:21:00,1.6893,1.6895,1.689,1.689,136300000.0
2006-05-22 04:22:00,1.6891,1.6891,1.6886,1.6887,136300000.0
2006-05-22 04:23:00,1.6886,1.6889,1.6883,1.6886,136300000.0
2006-05-22 04:24:00,1.6888,1.6888,1.6882,1.6882,136300000.0
2006-05-22 04:25:00,1.6883,1.6886,1.6881,1.6884,136300000.0
2006-05-22 04:26:00,1.6886,1.6889,1.6885,1.6888,136300000.0
2006-05-22 04:27:00,1.6886,1.6892,1.6886,1.6891,136300000.0
2006-05-22 04:28:00,1.6888,1.6888,1.6886,1.6888,136300000.0
2006-05-22 04:29:00,1.6887,1.6892,1.6886,1.6888,136300000.0
2006-05-22 04:30:00,1.689,1.6891,1.6889,1.689,136300000.0
2006-05-22 04:31:00,1.6889,1.6897,1.6888,1.6897,136300000.0
2006-05-22 04:32:00,1.6896,1.6901,1.6896,1.6898,136300000.0
2006-05-22 04:33:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-05-22 04:34:00,1.6898,1.6904,1.6897,1.6902,136300000.0
2006-05-22 04:35:00,1.6903,1.6903,1.6898,1.6899,136300000.0
2006-05-22 04:36:00,1.69,1.6904,1.6898,1.6902,136300000.0
2006-05-22 04:37:00,1.6901,1.6902,1.6898,1.69,136300000.0
2006-05-22 04:38:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-05-22 04:39:00,1.6897,1.6901,1.6896,1.69,136300000.0
2006-05-22 04:40:00,1.6899,1.69,1.6898,1.6899,136300000.0
2006-05-22 04:41:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-05-22 04:42:00,1.6898,1.6903,1.6898,1.6903,136300000.0
2006-05-22 04:43:00,1.6901,1.6904,1.6899,1.6902,136300000.0
2006-05-22 04:44:00,1.69,1.6901,1.6899,1.69,136300000.0
2006-05-22 04:45:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-05-22 04:46:00,1.6901,1.6901,1.6899,1.6901,136300000.0
2006-05-22 04:47:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-05-22 04:48:00,1.69,1.6901,1.6899,1.69,136300000.0
2006-05-22 04:49:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-05-22 04:50:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-05-22 04:51:00,1.6903,1.6905,1.69,1.6905,136300000.0
2006-05-22 04:52:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-05-22 04:53:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-05-22 04:54:00,1.6904,1.6905,1.6901,1.6903,136300000.0
2006-05-22 04:55:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-05-22 04:56:00,1.6902,1.6904,1.6898,1.6902,136300000.0
2006-05-22 04:57:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-05-22 04:58:00,1.6901,1.6903,1.6899,1.6902,136300000.0
2006-05-22 04:59:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-05-22 05:01:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2006-05-22 05:02:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2006-05-22 05:03:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-05-22 05:04:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-05-22 05:05:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-05-22 05:06:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-05-22 05:07:00,1.6904,1.6908,1.6902,1.6907,136300000.0
2006-05-22 05:08:00,1.6908,1.6908,1.6903,1.6908,136300000.0
2006-05-22 05:09:00,1.6913,1.6917,1.6903,1.6904,136300000.0
2006-05-22 05:10:00,1.6903,1.6907,1.6902,1.6907,136300000.0
2006-05-22 05:11:00,1.6904,1.6907,1.6896,1.6901,136300000.0
2006-05-22 05:12:00,1.6903,1.6907,1.6898,1.69,136300000.0
2006-05-22 05:13:00,1.6899,1.6903,1.6899,1.6903,136300000.0
2006-05-22 05:14:00,1.69,1.6902,1.6897,1.69,136300000.0
2006-05-22 05:15:00,1.6901,1.6902,1.6894,1.6898,136300000.0
2006-05-22 05:16:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-05-22 05:17:00,1.6897,1.6899,1.6896,1.6896,136300000.0
2006-05-22 05:18:00,1.6895,1.6896,1.6889,1.689,136300000.0
2006-05-22 05:19:00,1.6891,1.69,1.689,1.6897,136300000.0
2006-05-22 05:20:00,1.6898,1.69,1.6897,1.6897,136300000.0
2006-05-22 05:21:00,1.6899,1.69,1.6897,1.69,136300000.0
2006-05-22 05:22:00,1.6901,1.6903,1.69,1.6903,136300000.0
2006-05-22 05:23:00,1.6897,1.6897,1.6891,1.6892,136300000.0
2006-05-22 05:24:00,1.6893,1.6899,1.6893,1.6894,136300000.0
2006-05-22 05:25:00,1.6893,1.6897,1.6891,1.6896,136300000.0
2006-05-22 05:26:00,1.6894,1.6897,1.689,1.689,136300000.0
2006-05-22 05:27:00,1.6889,1.6892,1.6889,1.6891,136300000.0
2006-05-22 05:28:00,1.689,1.6896,1.689,1.6895,136300000.0
2006-05-22 05:29:00,1.6893,1.6895,1.689,1.689,136300000.0
2006-05-22 05:30:00,1.6889,1.6892,1.6888,1.6889,136300000.0
2006-05-22 05:31:00,1.6892,1.6892,1.6888,1.689,136300000.0
2006-05-22 05:32:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-05-22 05:33:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-05-22 05:34:00,1.6897,1.6902,1.6894,1.69,136300000.0
2006-05-22 05:35:00,1.6899,1.6901,1.6897,1.6898,136300000.0
2006-05-22 05:36:00,1.6901,1.6904,1.6898,1.6903,136300000.0
2006-05-22 05:37:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-05-22 05:38:00,1.6906,1.6906,1.6902,1.6904,136300000.0
2006-05-22 05:39:00,1.6905,1.6907,1.6903,1.6905,136300000.0
2006-05-22 05:40:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-05-22 05:41:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-05-22 05:42:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-05-22 05:43:00,1.6904,1.6907,1.6903,1.6907,136300000.0
2006-05-22 05:44:00,1.6906,1.6911,1.6906,1.691,136300000.0
2006-05-22 05:45:00,1.6909,1.6914,1.6908,1.6914,136300000.0
2006-05-22 05:46:00,1.6913,1.6913,1.691,1.6912,136300000.0
2006-05-22 05:47:00,1.6913,1.6914,1.6912,1.6914,136300000.0
2006-05-22 05:48:00,1.6915,1.6917,1.6914,1.6915,136300000.0
2006-05-22 05:49:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2006-05-22 05:50:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2006-05-22 05:51:00,1.6915,1.692,1.6913,1.6919,136300000.0
2006-05-22 05:52:00,1.6916,1.692,1.6914,1.6915,136300000.0
2006-05-22 05:53:00,1.6914,1.6918,1.6913,1.6918,136300000.0
2006-05-22 05:54:00,1.6917,1.6918,1.691,1.6911,136300000.0
2006-05-22 05:55:00,1.691,1.691,1.6908,1.6909,136300000.0
2006-05-22 05:56:00,1.691,1.6912,1.6908,1.6911,136300000.0
2006-05-22 05:57:00,1.691,1.6914,1.6909,1.6914,136300000.0
2006-05-22 05:58:00,1.6913,1.6916,1.691,1.6916,136300000.0
2006-05-22 05:59:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-05-22 06:00:00,1.6918,1.6923,1.6915,1.6921,136300000.0
2006-05-22 06:01:00,1.6919,1.6919,1.6918,1.6919,136300000.0
2006-05-22 06:02:00,1.6918,1.692,1.6918,1.692,136300000.0
2006-05-22 06:03:00,1.6918,1.6921,1.6917,1.6921,136300000.0
2006-05-22 06:04:00,1.692,1.6921,1.6918,1.6919,136300000.0
2006-05-22 06:05:00,1.692,1.6921,1.6916,1.692,136300000.0
2006-05-22 06:06:00,1.6919,1.6921,1.6917,1.6917,136300000.0
2006-05-22 06:07:00,1.6918,1.692,1.6917,1.6919,136300000.0
2006-05-22 06:08:00,1.692,1.692,1.6918,1.6919,136300000.0
2006-05-22 06:09:00,1.692,1.692,1.6917,1.6918,136300000.0
2006-05-22 06:10:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-05-22 06:11:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2006-05-22 06:12:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-05-22 06:13:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-05-22 06:14:00,1.6918,1.692,1.6918,1.6919,136300000.0
2006-05-22 06:15:00,1.692,1.692,1.6918,1.6919,136300000.0
2006-05-22 06:16:00,1.6918,1.692,1.6917,1.6919,136300000.0
2006-05-22 06:17:00,1.692,1.6922,1.6917,1.6921,136300000.0
2006-05-22 06:18:00,1.692,1.6931,1.692,1.6931,136300000.0
2006-05-22 06:19:00,1.693,1.6931,1.6928,1.6929,136300000.0
2006-05-22 06:20:00,1.6927,1.6933,1.6927,1.6933,136300000.0
2006-05-22 06:21:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-05-22 06:22:00,1.6933,1.6934,1.6931,1.6934,136300000.0
2006-05-22 06:23:00,1.6936,1.6938,1.6936,1.6938,136300000.0
2006-05-22 06:24:00,1.6941,1.6941,1.6934,1.6934,136300000.0
2006-05-22 06:25:00,1.6935,1.6938,1.6932,1.6938,136300000.0
2006-05-22 06:26:00,1.6939,1.6945,1.6936,1.6938,136300000.0
2006-05-22 06:27:00,1.6936,1.6939,1.6934,1.6939,136300000.0
2006-05-22 06:28:00,1.6938,1.6944,1.6938,1.6943,136300000.0
2006-05-22 06:29:00,1.6944,1.6946,1.6938,1.6941,136300000.0
2006-05-22 06:30:00,1.694,1.694,1.6933,1.6934,136300000.0
2006-05-22 06:31:00,1.6936,1.6939,1.6934,1.6935,136300000.0
2006-05-22 06:32:00,1.6936,1.6938,1.6935,1.6936,136300000.0
2006-05-22 06:33:00,1.6937,1.6937,1.6928,1.6929,136300000.0
2006-05-22 06:34:00,1.6928,1.6928,1.6926,1.6928,136300000.0
2006-05-22 06:35:00,1.6931,1.6931,1.6927,1.6931,136300000.0
2006-05-22 06:36:00,1.6932,1.6933,1.693,1.6933,136300000.0
2006-05-22 06:37:00,1.6932,1.6933,1.6929,1.693,136300000.0
2006-05-22 06:38:00,1.6931,1.6934,1.6926,1.6931,136300000.0
2006-05-22 06:39:00,1.693,1.6933,1.6928,1.6928,136300000.0
2006-05-22 06:40:00,1.6927,1.6927,1.6922,1.6926,136300000.0
2006-05-22 06:41:00,1.6925,1.6926,1.6923,1.6923,136300000.0
2006-05-22 06:42:00,1.6924,1.6925,1.6922,1.6925,136300000.0
2006-05-22 06:43:00,1.6926,1.6927,1.6923,1.6924,136300000.0
2006-05-22 06:44:00,1.6926,1.6931,1.6923,1.6931,136300000.0
2006-05-22 06:45:00,1.693,1.6932,1.693,1.6932,136300000.0
2006-05-22 06:46:00,1.6933,1.6934,1.6932,1.6933,136300000.0
2006-05-22 06:47:00,1.6934,1.6937,1.6934,1.6935,136300000.0
2006-05-22 06:48:00,1.6933,1.6935,1.693,1.6933,136300000.0
2006-05-22 06:49:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2006-05-22 06:50:00,1.6932,1.6933,1.693,1.6933,136300000.0
2006-05-22 06:51:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-05-22 06:52:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-05-22 06:53:00,1.6934,1.6936,1.6933,1.6936,136300000.0
2006-05-22 06:54:00,1.6935,1.6937,1.6934,1.6936,136300000.0
2006-05-22 06:55:00,1.6935,1.6935,1.6932,1.6934,136300000.0
2006-05-22 06:56:00,1.6933,1.6937,1.6932,1.6936,136300000.0
2006-05-22 06:57:00,1.6937,1.694,1.6931,1.6936,136300000.0
2006-05-22 06:58:00,1.6937,1.6937,1.693,1.6934,136300000.0
2006-05-22 06:59:00,1.6936,1.6937,1.6934,1.6936,136300000.0
2006-05-22 07:00:00,1.6937,1.6939,1.6935,1.6936,136300000.0
2006-05-22 07:01:00,1.6937,1.6937,1.6934,1.6935,136300000.0
2006-05-22 07:02:00,1.6937,1.694,1.6936,1.694,136300000.0
2006-05-22 07:03:00,1.6941,1.6942,1.6938,1.6942,136300000.0
2006-05-22 07:04:00,1.6943,1.6946,1.6943,1.6945,136300000.0
2006-05-22 07:05:00,1.6946,1.6946,1.6944,1.6946,136300000.0
2006-05-22 07:06:00,1.6945,1.6946,1.6938,1.6938,136300000.0
2006-05-22 07:07:00,1.6939,1.6943,1.6939,1.6941,136300000.0
2006-05-22 07:08:00,1.6942,1.6946,1.6941,1.6944,136300000.0
2006-05-22 07:09:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-05-22 07:10:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2006-05-22 07:11:00,1.6943,1.6945,1.6943,1.6945,136300000.0
2006-05-22 07:12:00,1.6944,1.6944,1.6943,1.6944,136300000.0
2006-05-22 07:13:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-05-22 07:14:00,1.6942,1.6946,1.6942,1.6946,136300000.0
2006-05-22 07:15:00,1.6947,1.6949,1.6947,1.6948,136300000.0
2006-05-22 07:16:00,1.6951,1.6951,1.6948,1.6949,136300000.0
2006-05-22 07:17:00,1.6948,1.6949,1.6946,1.6946,136300000.0
2006-05-22 07:18:00,1.6945,1.6946,1.6942,1.6946,136300000.0
2006-05-22 07:19:00,1.6945,1.6948,1.6944,1.6945,136300000.0
2006-05-22 07:20:00,1.6944,1.6947,1.6941,1.6942,136300000.0
2006-05-22 07:21:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-05-22 07:22:00,1.6944,1.6948,1.6943,1.6945,136300000.0
2006-05-22 07:23:00,1.6947,1.6947,1.6944,1.6945,136300000.0
2006-05-22 07:24:00,1.6946,1.6946,1.6941,1.6942,136300000.0
2006-05-22 07:25:00,1.6943,1.6947,1.6942,1.6943,136300000.0
2006-05-22 07:26:00,1.6942,1.6944,1.6941,1.6943,136300000.0
2006-05-22 07:27:00,1.6942,1.6945,1.6942,1.6945,136300000.0
2006-05-22 07:28:00,1.6942,1.6944,1.6938,1.694,136300000.0
2006-05-22 07:29:00,1.6941,1.6941,1.6936,1.6937,136300000.0
2006-05-22 07:30:00,1.6936,1.6941,1.6936,1.694,136300000.0
2006-05-22 07:31:00,1.6941,1.6941,1.6936,1.6936,136300000.0
2006-05-22 07:32:00,1.6935,1.6937,1.6933,1.6935,136300000.0
2006-05-22 07:33:00,1.6936,1.6939,1.6936,1.6937,136300000.0
2006-05-22 07:34:00,1.6938,1.6939,1.6934,1.6934,136300000.0
2006-05-22 07:35:00,1.6936,1.6937,1.6928,1.6931,136300000.0
2006-05-22 07:36:00,1.6933,1.6935,1.6931,1.6935,136300000.0
2006-05-22 07:37:00,1.6936,1.6938,1.6931,1.6937,136300000.0
2006-05-22 07:38:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-05-22 07:39:00,1.6938,1.6939,1.6936,1.6939,136300000.0
2006-05-22 07:40:00,1.694,1.6942,1.6938,1.6938,136300000.0
2006-05-22 07:41:00,1.6937,1.6947,1.6937,1.6947,136300000.0
2006-05-22 07:42:00,1.6948,1.6949,1.6945,1.6947,136300000.0
2006-05-22 07:43:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-05-22 07:44:00,1.6948,1.6948,1.6945,1.6947,136300000.0
2006-05-22 07:45:00,1.6946,1.6946,1.6931,1.6931,136300000.0
2006-05-22 07:46:00,1.6932,1.6941,1.6932,1.6937,136300000.0
2006-05-22 07:47:00,1.6936,1.6944,1.6936,1.6938,136300000.0
2006-05-22 07:48:00,1.6939,1.6943,1.6939,1.6939,136300000.0
2006-05-22 07:49:00,1.694,1.694,1.6935,1.6937,136300000.0
2006-05-22 07:50:00,1.6936,1.6944,1.6936,1.6938,136300000.0
2006-05-22 07:51:00,1.6937,1.6943,1.6936,1.6936,136300000.0
2006-05-22 07:52:00,1.6934,1.6936,1.693,1.6931,136300000.0
2006-05-22 07:53:00,1.6932,1.6937,1.693,1.6936,136300000.0
2006-05-22 07:54:00,1.6934,1.6936,1.6933,1.6934,136300000.0
2006-05-22 07:55:00,1.6935,1.6938,1.6934,1.6935,136300000.0
2006-05-22 07:56:00,1.6934,1.694,1.6934,1.6937,136300000.0
2006-05-22 07:57:00,1.6938,1.6941,1.6936,1.6939,136300000.0
2006-05-22 07:58:00,1.6938,1.6939,1.6934,1.6935,136300000.0
2006-05-22 07:59:00,1.6937,1.6941,1.6935,1.6938,136300000.0
2006-05-22 08:00:00,1.6939,1.694,1.6935,1.6935,136300000.0
2006-05-22 08:01:00,1.6936,1.694,1.6936,1.6937,136300000.0
2006-05-22 08:02:00,1.6938,1.694,1.6937,1.6938,136300000.0
2006-05-22 08:03:00,1.6937,1.6941,1.6936,1.6941,136300000.0
2006-05-22 08:04:00,1.6942,1.6943,1.6938,1.6938,136300000.0
2006-05-22 08:05:00,1.6937,1.6938,1.6931,1.6935,136300000.0
2006-05-22 08:06:00,1.6936,1.6938,1.6935,1.6938,136300000.0
2006-05-22 08:07:00,1.6939,1.694,1.6937,1.6938,136300000.0
2006-05-22 08:08:00,1.6939,1.694,1.6936,1.6939,136300000.0
2006-05-22 08:09:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2006-05-22 08:10:00,1.694,1.6943,1.694,1.6941,136300000.0
2006-05-22 08:11:00,1.6942,1.6943,1.6939,1.6941,136300000.0
2006-05-22 08:12:00,1.6942,1.6947,1.6941,1.6945,136300000.0
2006-05-22 08:13:00,1.6947,1.6948,1.6944,1.6944,136300000.0
2006-05-22 08:14:00,1.6946,1.6949,1.6946,1.6948,136300000.0
2006-05-22 08:15:00,1.6949,1.6949,1.6946,1.6948,136300000.0
2006-05-22 08:16:00,1.6946,1.6948,1.6945,1.6947,136300000.0
2006-05-22 08:17:00,1.6946,1.6952,1.6945,1.6949,136300000.0
2006-05-22 08:18:00,1.695,1.6952,1.6944,1.6952,136300000.0
2006-05-22 08:19:00,1.6953,1.6956,1.695,1.6956,136300000.0
2006-05-22 08:20:00,1.6955,1.6956,1.6952,1.6955,136300000.0
2006-05-22 08:21:00,1.6954,1.6956,1.6951,1.6954,136300000.0
2006-05-22 08:22:00,1.6953,1.6961,1.695,1.6961,136300000.0
2006-05-22 08:23:00,1.696,1.6961,1.6955,1.6959,136300000.0
2006-05-22 08:24:00,1.6958,1.6968,1.6956,1.6968,136300000.0
2006-05-22 08:25:00,1.6969,1.6969,1.6961,1.6968,136300000.0
2006-05-22 08:26:00,1.697,1.697,1.6963,1.6967,136300000.0
2006-05-22 08:27:00,1.6969,1.6972,1.6962,1.697,136300000.0
2006-05-22 08:28:00,1.6969,1.6972,1.6967,1.6969,136300000.0
2006-05-22 08:29:00,1.697,1.6971,1.6966,1.6967,136300000.0
2006-05-22 08:30:00,1.6968,1.6969,1.6965,1.6968,136300000.0
2006-05-22 08:31:00,1.6969,1.6971,1.6964,1.6968,136300000.0
2006-05-22 08:32:00,1.6969,1.6972,1.6967,1.6967,136300000.0
2006-05-22 08:33:00,1.6966,1.6969,1.6963,1.6967,136300000.0
2006-05-22 08:34:00,1.6964,1.697,1.6962,1.6962,136300000.0
2006-05-22 08:35:00,1.6965,1.6971,1.6965,1.6967,136300000.0
2006-05-22 08:36:00,1.6966,1.697,1.6964,1.697,136300000.0
2006-05-22 08:37:00,1.6971,1.6972,1.697,1.6972,136300000.0
2006-05-22 08:38:00,1.6974,1.6977,1.6972,1.6974,136300000.0
2006-05-22 08:39:00,1.6973,1.6974,1.6972,1.6974,136300000.0
2006-05-22 08:40:00,1.6973,1.6975,1.6973,1.6974,136300000.0
2006-05-22 08:41:00,1.6976,1.6977,1.6974,1.6975,136300000.0
2006-05-22 08:42:00,1.6974,1.6976,1.6964,1.6971,136300000.0
2006-05-22 08:43:00,1.6969,1.6972,1.6967,1.6972,136300000.0
2006-05-22 08:44:00,1.6973,1.6978,1.6971,1.6976,136300000.0
2006-05-22 08:45:00,1.6973,1.6982,1.6972,1.6981,136300000.0
2006-05-22 08:46:00,1.6982,1.6988,1.6982,1.6988,136300000.0
2006-05-22 08:47:00,1.6987,1.6988,1.6976,1.6978,136300000.0
2006-05-22 08:48:00,1.698,1.6981,1.6977,1.6979,136300000.0
2006-05-22 08:49:00,1.6981,1.6983,1.6978,1.698,136300000.0
2006-05-22 08:50:00,1.6978,1.6982,1.6977,1.6982,136300000.0
2006-05-22 08:51:00,1.6981,1.6982,1.6979,1.6982,136300000.0
2006-05-22 08:52:00,1.698,1.6991,1.6979,1.6987,136300000.0
2006-05-22 08:53:00,1.6986,1.6986,1.6981,1.6981,136300000.0
2006-05-22 08:54:00,1.698,1.6983,1.6972,1.6978,136300000.0
2006-05-22 08:55:00,1.6977,1.6982,1.6975,1.6978,136300000.0
2006-05-22 08:56:00,1.6976,1.698,1.6967,1.6971,136300000.0
2006-05-22 08:57:00,1.697,1.6977,1.697,1.6975,136300000.0
2006-05-22 08:58:00,1.6976,1.6983,1.6972,1.6983,136300000.0
2006-05-22 08:59:00,1.6981,1.6984,1.6979,1.6981,136300000.0
2006-05-22 09:00:00,1.6982,1.6991,1.6981,1.6991,136300000.0
2006-05-22 09:01:00,1.6988,1.6993,1.6988,1.6993,136300000.0
2006-05-22 09:02:00,1.6995,1.7002,1.6995,1.7,136300000.0
2006-05-22 09:03:00,1.7001,1.7003,1.6994,1.6999,136300000.0
2006-05-22 09:04:00,1.7,1.7001,1.6996,1.7,136300000.0
2006-05-22 09:05:00,1.6998,1.7014,1.6998,1.7014,136300000.0
2006-05-22 09:06:00,1.7015,1.7015,1.7008,1.7009,136300000.0
2006-05-22 09:07:00,1.7008,1.7011,1.7003,1.7004,136300000.0
2006-05-22 09:08:00,1.7003,1.7005,1.6999,1.7004,136300000.0
2006-05-22 09:09:00,1.7006,1.7012,1.7004,1.7007,136300000.0
2006-05-22 09:10:00,1.7006,1.7008,1.7004,1.7004,136300000.0
2006-05-22 09:11:00,1.7005,1.701,1.7003,1.7008,136300000.0
2006-05-22 09:12:00,1.7009,1.701,1.7007,1.7008,136300000.0
2006-05-22 09:13:00,1.701,1.7021,1.701,1.7016,136300000.0
2006-05-22 09:14:00,1.7017,1.7019,1.7015,1.7015,136300000.0
2006-05-22 09:15:00,1.7016,1.7018,1.7012,1.7012,136300000.0
2006-05-22 09:16:00,1.7013,1.7017,1.7009,1.7013,136300000.0
2006-05-22 09:17:00,1.7012,1.7018,1.7012,1.7017,136300000.0
2006-05-22 09:18:00,1.7019,1.7027,1.7017,1.7027,136300000.0
2006-05-22 09:19:00,1.7025,1.7028,1.7024,1.7025,136300000.0
2006-05-22 09:20:00,1.7024,1.7026,1.702,1.702,136300000.0
2006-05-22 09:21:00,1.7021,1.7028,1.702,1.702,136300000.0
2006-05-22 09:22:00,1.7019,1.7022,1.7017,1.7019,136300000.0
2006-05-22 09:23:00,1.7018,1.7018,1.7014,1.7014,136300000.0
2006-05-22 09:24:00,1.7013,1.7017,1.7012,1.7016,136300000.0
2006-05-22 09:25:00,1.7014,1.702,1.7014,1.7019,136300000.0
2006-05-22 09:26:00,1.7018,1.7023,1.7015,1.7017,136300000.0
2006-05-22 09:27:00,1.7016,1.7022,1.7015,1.7022,136300000.0
2006-05-22 09:28:00,1.7023,1.7023,1.7016,1.7018,136300000.0
2006-05-22 09:29:00,1.7019,1.7019,1.7015,1.7017,136300000.0
2006-05-22 09:30:00,1.7016,1.7021,1.7014,1.7021,136300000.0
2006-05-22 09:31:00,1.7019,1.7019,1.7013,1.7014,136300000.0
2006-05-22 09:32:00,1.7015,1.7015,1.7009,1.7013,136300000.0
2006-05-22 09:33:00,1.7014,1.7016,1.7012,1.7016,136300000.0
2006-05-22 09:34:00,1.7018,1.7018,1.7007,1.7014,136300000.0
2006-05-22 09:35:00,1.7013,1.7018,1.7012,1.7014,136300000.0
2006-05-22 09:36:00,1.7013,1.7019,1.7013,1.7015,136300000.0
2006-05-22 09:37:00,1.7014,1.7015,1.7005,1.7005,136300000.0
2006-05-22 09:38:00,1.7007,1.7009,1.7003,1.7006,136300000.0
2006-05-22 09:39:00,1.7005,1.7008,1.7002,1.7003,136300000.0
2006-05-22 09:40:00,1.7005,1.7008,1.7004,1.7004,136300000.0
2006-05-22 09:41:00,1.7002,1.7003,1.6997,1.6998,136300000.0
2006-05-22 09:42:00,1.6999,1.6999,1.6994,1.6995,136300000.0
2006-05-22 09:43:00,1.6996,1.6999,1.6993,1.6994,136300000.0
2006-05-22 09:44:00,1.6995,1.6996,1.6989,1.6993,136300000.0
2006-05-22 09:45:00,1.6991,1.6992,1.6988,1.6991,136300000.0
2006-05-22 09:46:00,1.6993,1.6994,1.6985,1.6988,136300000.0
2006-05-22 09:47:00,1.6986,1.6989,1.6983,1.6987,136300000.0
2006-05-22 09:48:00,1.6988,1.6991,1.6984,1.699,136300000.0
2006-05-22 09:49:00,1.6992,1.6995,1.6992,1.6994,136300000.0
2006-05-22 09:50:00,1.6993,1.6993,1.6989,1.6991,136300000.0
2006-05-22 09:51:00,1.699,1.6994,1.699,1.6994,136300000.0
2006-05-22 09:52:00,1.699,1.6996,1.699,1.6994,136300000.0
2006-05-22 09:53:00,1.6993,1.7,1.699,1.6998,136300000.0
2006-05-22 09:54:00,1.6997,1.7001,1.6993,1.6995,136300000.0
2006-05-22 09:55:00,1.6997,1.7,1.6994,1.6996,136300000.0
2006-05-22 09:56:00,1.6997,1.6998,1.6995,1.6997,136300000.0
2006-05-22 09:57:00,1.6998,1.7,1.6997,1.6997,136300000.0
2006-05-22 09:58:00,1.7,1.7006,1.6999,1.7005,136300000.0
2006-05-22 09:59:00,1.7006,1.7013,1.7003,1.7011,136300000.0
2006-05-22 10:00:00,1.7012,1.7017,1.701,1.7017,136300000.0
2006-05-22 10:01:00,1.7016,1.702,1.7016,1.7017,136300000.0
2006-05-22 10:02:00,1.702,1.7033,1.7018,1.703,136300000.0
2006-05-22 10:03:00,1.7028,1.703,1.7021,1.7022,136300000.0
2006-05-22 10:04:00,1.7021,1.7025,1.7017,1.7025,136300000.0
2006-05-22 10:05:00,1.7022,1.7025,1.702,1.702,136300000.0
2006-05-22 10:06:00,1.7019,1.7021,1.7014,1.7015,136300000.0
2006-05-22 10:07:00,1.7016,1.7019,1.7016,1.7017,136300000.0
2006-05-22 10:08:00,1.7018,1.7021,1.7015,1.7018,136300000.0
2006-05-22 10:09:00,1.7017,1.702,1.7015,1.7017,136300000.0
2006-05-22 10:10:00,1.7016,1.7017,1.7009,1.7012,136300000.0
2006-05-22 10:11:00,1.7009,1.7012,1.7006,1.701,136300000.0
2006-05-22 10:12:00,1.7011,1.7014,1.7008,1.7009,136300000.0
2006-05-22 10:13:00,1.7011,1.7011,1.7007,1.7009,136300000.0
2006-05-22 10:14:00,1.7011,1.7012,1.7008,1.7009,136300000.0
2006-05-22 10:15:00,1.701,1.7013,1.7009,1.7013,136300000.0
2006-05-22 10:16:00,1.7014,1.7017,1.7014,1.7016,136300000.0
2006-05-22 10:17:00,1.7015,1.7017,1.7014,1.7017,136300000.0
2006-05-22 10:18:00,1.7016,1.7018,1.7014,1.7017,136300000.0
2006-05-22 10:19:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-05-22 10:20:00,1.7018,1.7023,1.7016,1.7023,136300000.0
2006-05-22 10:21:00,1.7022,1.7025,1.7017,1.7018,136300000.0
2006-05-22 10:22:00,1.7019,1.7019,1.7014,1.7014,136300000.0
2006-05-22 10:23:00,1.7015,1.7027,1.7015,1.7027,136300000.0
2006-05-22 10:24:00,1.7026,1.7036,1.7026,1.7032,136300000.0
2006-05-22 10:25:00,1.7033,1.7037,1.7031,1.7035,136300000.0
2006-05-22 10:26:00,1.7033,1.7035,1.7032,1.7033,136300000.0
2006-05-22 10:27:00,1.7032,1.7035,1.7031,1.7035,136300000.0
2006-05-22 10:28:00,1.7034,1.7035,1.7031,1.7035,136300000.0
2006-05-22 10:29:00,1.7037,1.7038,1.7032,1.7036,136300000.0
2006-05-22 10:30:00,1.7037,1.7038,1.7034,1.7035,136300000.0
2006-05-22 10:31:00,1.7034,1.7037,1.7027,1.7028,136300000.0
2006-05-22 10:32:00,1.7027,1.7032,1.7026,1.7032,136300000.0
2006-05-22 10:33:00,1.7034,1.7039,1.703,1.7037,136300000.0
2006-05-22 10:34:00,1.7036,1.7041,1.7035,1.7041,136300000.0
2006-05-22 10:35:00,1.7039,1.7042,1.7039,1.7041,136300000.0
2006-05-22 10:36:00,1.7042,1.7048,1.7041,1.7048,136300000.0
2006-05-22 10:37:00,1.7046,1.7051,1.7045,1.7049,136300000.0
2006-05-22 10:38:00,1.7048,1.705,1.7048,1.7049,136300000.0
2006-05-22 10:39:00,1.705,1.7051,1.7047,1.705,136300000.0
2006-05-22 10:40:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-05-22 10:41:00,1.7055,1.7055,1.7053,1.7054,136300000.0
2006-05-22 10:42:00,1.7055,1.706,1.7052,1.7054,136300000.0
2006-05-22 10:43:00,1.7056,1.7056,1.7049,1.7052,136300000.0
2006-05-22 10:44:00,1.7053,1.7054,1.7049,1.705,136300000.0
2006-05-22 10:45:00,1.7049,1.705,1.7049,1.705,136300000.0
2006-05-22 10:46:00,1.7051,1.7054,1.7049,1.7049,136300000.0
2006-05-22 10:47:00,1.705,1.7057,1.7047,1.7056,136300000.0
2006-05-22 10:48:00,1.7055,1.7056,1.7052,1.7053,136300000.0
2006-05-22 10:49:00,1.7051,1.7053,1.7048,1.7048,136300000.0
2006-05-22 10:50:00,1.7049,1.7049,1.7045,1.7047,136300000.0
2006-05-22 10:51:00,1.7044,1.705,1.7044,1.7046,136300000.0
2006-05-22 10:52:00,1.7047,1.7049,1.704,1.704,136300000.0
2006-05-22 10:53:00,1.7043,1.7045,1.7039,1.7045,136300000.0
2006-05-22 10:54:00,1.7046,1.7049,1.7044,1.7044,136300000.0
2006-05-22 10:55:00,1.7045,1.7047,1.7043,1.7043,136300000.0
2006-05-22 10:56:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-05-22 10:57:00,1.7043,1.7048,1.7041,1.7047,136300000.0
2006-05-22 10:58:00,1.7045,1.7046,1.7043,1.7044,136300000.0
2006-05-22 10:59:00,1.7045,1.7045,1.7041,1.7041,136300000.0
2006-05-22 11:00:00,1.7042,1.7043,1.7039,1.7042,136300000.0
2006-05-22 11:01:00,1.7043,1.7043,1.7038,1.7038,136300000.0
2006-05-22 11:02:00,1.7037,1.7039,1.7036,1.7038,136300000.0
2006-05-22 11:03:00,1.7037,1.704,1.7035,1.704,136300000.0
2006-05-22 11:04:00,1.7039,1.7039,1.7033,1.7038,136300000.0
2006-05-22 11:05:00,1.7037,1.7037,1.7032,1.7036,136300000.0
2006-05-22 11:06:00,1.7034,1.7038,1.7034,1.7037,136300000.0
2006-05-22 11:07:00,1.704,1.704,1.7035,1.7039,136300000.0
2006-05-22 11:08:00,1.7038,1.7039,1.7035,1.7036,136300000.0
2006-05-22 11:09:00,1.7037,1.7038,1.7035,1.7038,136300000.0
2006-05-22 11:10:00,1.7036,1.7036,1.7028,1.7028,136300000.0
2006-05-22 11:11:00,1.7031,1.7034,1.7027,1.7033,136300000.0
2006-05-22 11:12:00,1.7034,1.7036,1.703,1.7035,136300000.0
2006-05-22 11:13:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-05-22 11:14:00,1.703,1.7034,1.703,1.7034,136300000.0
2006-05-22 11:15:00,1.7035,1.7035,1.7031,1.7034,136300000.0
2006-05-22 11:16:00,1.7035,1.7036,1.7034,1.7035,136300000.0
2006-05-22 11:17:00,1.7037,1.7037,1.7034,1.7035,136300000.0
2006-05-22 11:18:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-05-22 11:19:00,1.7036,1.7036,1.7034,1.7035,136300000.0
2006-05-22 11:20:00,1.7034,1.7035,1.7033,1.7034,136300000.0
2006-05-22 11:21:00,1.7033,1.7037,1.7033,1.7035,136300000.0
2006-05-22 11:22:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-05-22 11:23:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-05-22 11:24:00,1.7033,1.7034,1.7032,1.7034,136300000.0
2006-05-22 11:25:00,1.7035,1.7037,1.7034,1.7037,136300000.0
2006-05-22 11:26:00,1.7033,1.7038,1.7033,1.7038,136300000.0
2006-05-22 11:27:00,1.7037,1.704,1.7037,1.704,136300000.0
2006-05-22 11:28:00,1.7042,1.7042,1.7039,1.7042,136300000.0
2006-05-22 11:29:00,1.7041,1.7042,1.7039,1.704,136300000.0
2006-05-22 11:30:00,1.7039,1.7041,1.7038,1.7041,136300000.0
2006-05-22 11:31:00,1.7039,1.7046,1.7039,1.7044,136300000.0
2006-05-22 11:32:00,1.7046,1.7048,1.704,1.7041,136300000.0
2006-05-22 11:33:00,1.7042,1.7042,1.7037,1.704,136300000.0
2006-05-22 11:34:00,1.7038,1.704,1.7037,1.7038,136300000.0
2006-05-22 11:35:00,1.7039,1.7044,1.7037,1.7043,136300000.0
2006-05-22 11:36:00,1.7044,1.7045,1.7041,1.7043,136300000.0
2006-05-22 11:37:00,1.7042,1.7044,1.7041,1.7042,136300000.0
2006-05-22 11:38:00,1.7041,1.7043,1.7039,1.704,136300000.0
2006-05-22 11:39:00,1.7041,1.7042,1.704,1.7041,136300000.0
2006-05-22 11:40:00,1.704,1.7042,1.7037,1.7038,136300000.0
2006-05-22 11:41:00,1.7039,1.704,1.7038,1.7039,136300000.0
2006-05-22 11:42:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-05-22 11:43:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-05-22 11:44:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-05-22 11:45:00,1.7032,1.7033,1.7031,1.7032,136300000.0
2006-05-22 11:46:00,1.7033,1.7033,1.7028,1.7028,136300000.0
2006-05-22 11:47:00,1.7029,1.7029,1.7024,1.7025,136300000.0
2006-05-22 11:48:00,1.7024,1.7027,1.7024,1.7025,136300000.0
2006-05-22 11:49:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-05-22 11:50:00,1.7025,1.7026,1.7017,1.7017,136300000.0
2006-05-22 11:51:00,1.7016,1.7018,1.7009,1.7011,136300000.0
2006-05-22 11:52:00,1.7013,1.7014,1.7011,1.7013,136300000.0
2006-05-22 11:53:00,1.7012,1.7012,1.7003,1.7007,136300000.0
2006-05-22 11:54:00,1.7008,1.7015,1.7008,1.7012,136300000.0
2006-05-22 11:55:00,1.7013,1.7016,1.7012,1.7014,136300000.0
2006-05-22 11:56:00,1.7015,1.7015,1.701,1.701,136300000.0
2006-05-22 11:57:00,1.7011,1.7013,1.7005,1.7005,136300000.0
2006-05-22 11:58:00,1.7007,1.7011,1.6998,1.6998,136300000.0
2006-05-22 11:59:00,1.6999,1.7002,1.6993,1.6994,136300000.0
2006-05-22 12:00:00,1.6996,1.7002,1.6996,1.6997,136300000.0
2006-05-22 12:01:00,1.6998,1.7003,1.6997,1.7001,136300000.0
2006-05-22 12:02:00,1.7003,1.7006,1.6998,1.7002,136300000.0
2006-05-22 12:03:00,1.7003,1.7003,1.6993,1.6995,136300000.0
2006-05-22 12:04:00,1.6993,1.6998,1.6991,1.6997,136300000.0
2006-05-22 12:05:00,1.6996,1.7007,1.6996,1.7004,136300000.0
2006-05-22 12:06:00,1.7005,1.7007,1.7002,1.7002,136300000.0
2006-05-22 12:07:00,1.7001,1.7003,1.6999,1.6999,136300000.0
2006-05-22 12:08:00,1.6998,1.7001,1.6991,1.6997,136300000.0
2006-05-22 12:09:00,1.7003,1.7005,1.7,1.7004,136300000.0
2006-05-22 12:10:00,1.7002,1.7004,1.7,1.7002,136300000.0
2006-05-22 12:11:00,1.7001,1.7006,1.7,1.7002,136300000.0
2006-05-22 12:12:00,1.7,1.7004,1.6998,1.6998,136300000.0
2006-05-22 12:13:00,1.7,1.7001,1.6998,1.6999,136300000.0
2006-05-22 12:14:00,1.7,1.7001,1.6995,1.6996,136300000.0
2006-05-22 12:15:00,1.6997,1.6998,1.6995,1.6995,136300000.0
2006-05-22 12:16:00,1.6996,1.6997,1.6994,1.6994,136300000.0
2006-05-22 12:17:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-05-22 12:18:00,1.6993,1.6997,1.6993,1.6997,136300000.0
2006-05-22 12:19:00,1.6994,1.6995,1.6994,1.6994,136300000.0
2006-05-22 12:20:00,1.6993,1.6994,1.6989,1.6991,136300000.0
2006-05-22 12:21:00,1.6993,1.6998,1.6992,1.6998,136300000.0
2006-05-22 12:22:00,1.6997,1.7001,1.6994,1.6998,136300000.0
2006-05-22 12:23:00,1.7,1.7013,1.7,1.7013,136300000.0
2006-05-22 12:24:00,1.701,1.7014,1.7008,1.701,136300000.0
2006-05-22 12:25:00,1.7011,1.7019,1.7011,1.7016,136300000.0
2006-05-22 12:26:00,1.7015,1.7022,1.7015,1.7019,136300000.0
2006-05-22 12:27:00,1.7017,1.7019,1.7013,1.7013,136300000.0
2006-05-22 12:28:00,1.7012,1.7019,1.7012,1.7014,136300000.0
2006-05-22 12:29:00,1.7013,1.702,1.7013,1.702,136300000.0
2006-05-22 12:30:00,1.7018,1.7025,1.7015,1.7023,136300000.0
2006-05-22 12:31:00,1.7025,1.7025,1.702,1.7025,136300000.0
2006-05-22 12:32:00,1.7024,1.7026,1.702,1.7024,136300000.0
2006-05-22 12:33:00,1.7023,1.7026,1.7021,1.7022,136300000.0
2006-05-22 12:34:00,1.7023,1.7025,1.7019,1.7021,136300000.0
2006-05-22 12:35:00,1.702,1.7024,1.7018,1.7022,136300000.0
2006-05-22 12:36:00,1.7021,1.7022,1.7017,1.7018,136300000.0
2006-05-22 12:37:00,1.7017,1.7018,1.7013,1.7015,136300000.0
2006-05-22 12:38:00,1.7014,1.7019,1.7014,1.7019,136300000.0
2006-05-22 12:39:00,1.702,1.7022,1.7018,1.702,136300000.0
2006-05-22 12:40:00,1.7021,1.7022,1.7018,1.7021,136300000.0
2006-05-22 12:41:00,1.702,1.7023,1.702,1.7023,136300000.0
2006-05-22 12:42:00,1.7022,1.7022,1.7018,1.7021,136300000.0
2006-05-22 12:43:00,1.7022,1.7022,1.7017,1.7017,136300000.0
2006-05-22 12:44:00,1.7018,1.7019,1.7017,1.7018,136300000.0
2006-05-22 12:45:00,1.702,1.7022,1.7016,1.702,136300000.0
2006-05-22 12:46:00,1.7014,1.702,1.7013,1.7015,136300000.0
2006-05-22 12:47:00,1.7016,1.7021,1.7014,1.7015,136300000.0
2006-05-22 12:48:00,1.7014,1.7019,1.7014,1.7014,136300000.0
2006-05-22 12:49:00,1.7015,1.7017,1.7013,1.7017,136300000.0
2006-05-22 12:50:00,1.7015,1.7017,1.7012,1.7012,136300000.0
2006-05-22 12:51:00,1.7013,1.7018,1.701,1.7014,136300000.0
2006-05-22 12:52:00,1.701,1.7014,1.7008,1.7011,136300000.0
2006-05-22 12:53:00,1.7012,1.7014,1.7012,1.7013,136300000.0
2006-05-22 12:54:00,1.7015,1.7016,1.7011,1.7014,136300000.0
2006-05-22 12:55:00,1.7013,1.702,1.7007,1.702,136300000.0
2006-05-22 12:56:00,1.7019,1.7023,1.7017,1.7021,136300000.0
2006-05-22 12:57:00,1.702,1.7023,1.7017,1.7018,136300000.0
2006-05-22 12:58:00,1.7016,1.702,1.7016,1.7019,136300000.0
2006-05-22 12:59:00,1.702,1.7028,1.702,1.7024,136300000.0
2006-05-22 13:00:00,1.7025,1.7028,1.7023,1.7023,136300000.0
2006-05-22 13:01:00,1.7025,1.7026,1.7023,1.7026,136300000.0
2006-05-22 13:02:00,1.7024,1.7025,1.7023,1.7023,136300000.0
2006-05-22 13:03:00,1.7022,1.7025,1.7022,1.7025,136300000.0
2006-05-22 13:04:00,1.7024,1.7027,1.7022,1.7027,136300000.0
2006-05-22 13:05:00,1.7025,1.7025,1.7021,1.7022,136300000.0
2006-05-22 13:06:00,1.7023,1.7027,1.7023,1.7023,136300000.0
2006-05-22 13:07:00,1.7024,1.7024,1.7009,1.7015,136300000.0
2006-05-22 13:08:00,1.7011,1.7015,1.7006,1.7006,136300000.0
2006-05-22 13:09:00,1.7005,1.701,1.7002,1.7008,136300000.0
2006-05-22 13:10:00,1.7009,1.7012,1.7009,1.701,136300000.0
2006-05-22 13:11:00,1.7011,1.7012,1.7007,1.7008,136300000.0
2006-05-22 13:12:00,1.7009,1.7009,1.7002,1.7004,136300000.0
2006-05-22 13:13:00,1.7002,1.7005,1.7002,1.7004,136300000.0
2006-05-22 13:14:00,1.7005,1.7007,1.7004,1.7006,136300000.0
2006-05-22 13:15:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-05-22 13:16:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-05-22 13:17:00,1.7005,1.7009,1.7005,1.7006,136300000.0
2006-05-22 13:18:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-05-22 13:19:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-05-22 13:20:00,1.7007,1.7007,1.7004,1.7005,136300000.0
2006-05-22 13:21:00,1.7004,1.7005,1.7002,1.7005,136300000.0
2006-05-22 13:22:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-05-22 13:23:00,1.7004,1.7005,1.6997,1.7001,136300000.0
2006-05-22 13:24:00,1.7,1.7002,1.6999,1.7002,136300000.0
2006-05-22 13:25:00,1.7001,1.7001,1.7,1.7001,136300000.0
2006-05-22 13:26:00,1.7002,1.7005,1.7,1.7005,136300000.0
2006-05-22 13:27:00,1.7002,1.7009,1.6993,1.6997,136300000.0
2006-05-22 13:28:00,1.6998,1.6998,1.6991,1.6991,136300000.0
2006-05-22 13:29:00,1.6992,1.6994,1.6991,1.6994,136300000.0
2006-05-22 13:30:00,1.6995,1.6996,1.6994,1.6996,136300000.0
2006-05-22 13:31:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-05-22 13:32:00,1.6996,1.6996,1.6993,1.6994,136300000.0
2006-05-22 13:33:00,1.6995,1.6997,1.6995,1.6995,136300000.0
2006-05-22 13:35:00,1.6998,1.6998,1.6996,1.6998,136300000.0
2006-05-22 13:36:00,1.6999,1.6999,1.6994,1.6997,136300000.0
2006-05-22 13:37:00,1.6995,1.6996,1.6992,1.6992,136300000.0
2006-05-22 13:38:00,1.6993,1.6997,1.6992,1.6995,136300000.0
2006-05-22 13:39:00,1.6997,1.6997,1.6994,1.6995,136300000.0
2006-05-22 13:40:00,1.6996,1.6996,1.6993,1.6994,136300000.0
2006-05-22 13:41:00,1.6993,1.6993,1.6991,1.6992,136300000.0
2006-05-22 13:42:00,1.6991,1.6994,1.6991,1.6992,136300000.0
2006-05-22 13:43:00,1.6993,1.6994,1.6991,1.6992,136300000.0
2006-05-22 13:44:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-05-22 13:45:00,1.6993,1.6996,1.6993,1.6994,136300000.0
2006-05-22 13:46:00,1.6995,1.6997,1.6994,1.6994,136300000.0
2006-05-22 13:47:00,1.6993,1.6999,1.6992,1.6999,136300000.0
2006-05-22 13:48:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-05-22 13:49:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-05-22 13:50:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-05-22 13:51:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-05-22 13:52:00,1.6996,1.6998,1.6995,1.6995,136300000.0
2006-05-22 13:53:00,1.6996,1.6999,1.6995,1.6997,136300000.0
2006-05-22 13:55:00,1.6996,1.6997,1.6994,1.6997,136300000.0
2006-05-22 13:56:00,1.6996,1.6997,1.6994,1.6995,136300000.0
2006-05-22 13:57:00,1.6996,1.6997,1.6993,1.6993,136300000.0
2006-05-22 13:58:00,1.6991,1.6995,1.6989,1.6992,136300000.0
2006-05-22 13:59:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2006-05-22 14:00:00,1.699,1.699,1.6983,1.6986,136300000.0
2006-05-22 14:01:00,1.6987,1.6987,1.6984,1.6987,136300000.0
2006-05-22 14:02:00,1.6989,1.6991,1.6987,1.6991,136300000.0
2006-05-22 14:03:00,1.699,1.6992,1.6988,1.699,136300000.0
2006-05-22 14:04:00,1.6989,1.699,1.6987,1.6987,136300000.0
2006-05-22 14:05:00,1.6988,1.6992,1.6987,1.6991,136300000.0
2006-05-22 14:06:00,1.6989,1.6992,1.6989,1.699,136300000.0
2006-05-22 14:07:00,1.6989,1.699,1.6986,1.6987,136300000.0
2006-05-22 14:08:00,1.6991,1.6992,1.6985,1.6989,136300000.0
2006-05-22 14:09:00,1.6988,1.6994,1.6988,1.6991,136300000.0
2006-05-22 14:10:00,1.699,1.6991,1.6983,1.6984,136300000.0
2006-05-22 14:11:00,1.6985,1.6986,1.6974,1.6975,136300000.0
2006-05-22 14:12:00,1.6976,1.6976,1.697,1.6971,136300000.0
2006-05-22 14:13:00,1.6972,1.6974,1.6968,1.6972,136300000.0
2006-05-22 14:14:00,1.6971,1.6984,1.6971,1.6984,136300000.0
2006-05-22 14:15:00,1.6985,1.6987,1.6981,1.6987,136300000.0
2006-05-22 14:16:00,1.6986,1.6987,1.6985,1.6987,136300000.0
2006-05-22 14:17:00,1.6988,1.699,1.6984,1.6986,136300000.0
2006-05-22 14:18:00,1.6985,1.699,1.6985,1.6989,136300000.0
2006-05-22 14:19:00,1.699,1.6995,1.6988,1.6995,136300000.0
2006-05-22 14:20:00,1.6996,1.7001,1.6994,1.6999,136300000.0
2006-05-22 14:21:00,1.7,1.7005,1.7,1.7004,136300000.0
2006-05-22 14:22:00,1.7003,1.7015,1.7002,1.7014,136300000.0
2006-05-22 14:23:00,1.7015,1.702,1.7012,1.702,136300000.0
2006-05-22 14:24:00,1.7021,1.7022,1.7015,1.7016,136300000.0
2006-05-22 14:25:00,1.7013,1.7013,1.7005,1.7009,136300000.0
2006-05-22 14:26:00,1.701,1.701,1.7006,1.7007,136300000.0
2006-05-22 14:27:00,1.7008,1.701,1.7001,1.7005,136300000.0
2006-05-22 14:28:00,1.7004,1.7006,1.6997,1.6999,136300000.0
2006-05-22 14:29:00,1.7,1.7005,1.6999,1.7003,136300000.0
2006-05-22 14:30:00,1.7001,1.7011,1.7,1.7007,136300000.0
2006-05-22 14:31:00,1.7008,1.7016,1.7008,1.7012,136300000.0
2006-05-22 14:32:00,1.7013,1.7013,1.7007,1.7008,136300000.0
2006-05-22 14:33:00,1.7005,1.7008,1.7004,1.7006,136300000.0
2006-05-22 14:34:00,1.7005,1.7012,1.7005,1.701,136300000.0
2006-05-22 14:35:00,1.7009,1.7011,1.7008,1.7011,136300000.0
2006-05-22 14:36:00,1.701,1.7016,1.701,1.7011,136300000.0
2006-05-22 14:37:00,1.7012,1.7014,1.7011,1.7012,136300000.0
2006-05-22 14:38:00,1.7011,1.7013,1.701,1.7011,136300000.0
2006-05-22 14:39:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-05-22 14:40:00,1.7011,1.7024,1.7011,1.7021,136300000.0
2006-05-22 14:41:00,1.7023,1.7026,1.702,1.7021,136300000.0
2006-05-22 14:42:00,1.7023,1.7031,1.7021,1.7031,136300000.0
2006-05-22 14:43:00,1.7029,1.7037,1.7029,1.7037,136300000.0
2006-05-22 14:44:00,1.7038,1.7045,1.7033,1.7033,136300000.0
2006-05-22 14:45:00,1.7035,1.7036,1.703,1.7034,136300000.0
2006-05-22 14:46:00,1.7035,1.7039,1.7035,1.7036,136300000.0
2006-05-22 14:47:00,1.7038,1.7038,1.7029,1.7033,136300000.0
2006-05-22 14:48:00,1.7034,1.7034,1.7026,1.7027,136300000.0
2006-05-22 14:49:00,1.7028,1.7033,1.7028,1.7033,136300000.0
2006-05-22 14:50:00,1.7034,1.7034,1.7029,1.7031,136300000.0
2006-05-22 14:51:00,1.7033,1.7035,1.7026,1.7028,136300000.0
2006-05-22 14:52:00,1.7029,1.7029,1.7024,1.7027,136300000.0
2006-05-22 14:53:00,1.7025,1.7028,1.7025,1.7028,136300000.0
2006-05-22 14:54:00,1.7025,1.7028,1.7025,1.7026,136300000.0
2006-05-22 14:55:00,1.7025,1.7025,1.702,1.7021,136300000.0
2006-05-22 14:56:00,1.702,1.7025,1.702,1.7024,136300000.0
2006-05-22 14:57:00,1.7025,1.7027,1.7021,1.7027,136300000.0
2006-05-22 14:58:00,1.7028,1.7031,1.7026,1.703,136300000.0
2006-05-22 14:59:00,1.7029,1.7033,1.7026,1.7027,136300000.0
2006-05-22 15:00:00,1.7024,1.7026,1.7019,1.7023,136300000.0
2006-05-22 15:01:00,1.7021,1.7024,1.7018,1.7023,136300000.0
2006-05-22 15:02:00,1.7022,1.7023,1.7016,1.7016,136300000.0
2006-05-22 15:03:00,1.7017,1.702,1.7016,1.702,136300000.0
2006-05-22 15:04:00,1.7019,1.7024,1.7018,1.7023,136300000.0
2006-05-22 15:05:00,1.7021,1.7025,1.7021,1.7024,136300000.0
2006-05-22 15:06:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-05-22 15:07:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-05-22 15:08:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-05-22 15:09:00,1.7024,1.7028,1.7023,1.7025,136300000.0
2006-05-22 15:10:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-05-22 15:11:00,1.7023,1.7026,1.7018,1.7025,136300000.0
2006-05-22 15:12:00,1.7023,1.7026,1.7019,1.7026,136300000.0
2006-05-22 15:13:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-05-22 15:14:00,1.7027,1.7031,1.7026,1.7027,136300000.0
2006-05-22 15:15:00,1.7026,1.7029,1.7024,1.7027,136300000.0
2006-05-22 15:16:00,1.7024,1.7027,1.7023,1.7025,136300000.0
2006-05-22 15:17:00,1.7024,1.7024,1.7021,1.7023,136300000.0
2006-05-22 15:18:00,1.702,1.7023,1.702,1.7022,136300000.0
2006-05-22 15:19:00,1.702,1.7022,1.7019,1.7022,136300000.0
2006-05-22 15:20:00,1.702,1.7021,1.7017,1.7018,136300000.0
2006-05-22 15:21:00,1.7017,1.7018,1.7015,1.7016,136300000.0
2006-05-22 15:22:00,1.7015,1.7019,1.7015,1.7018,136300000.0
2006-05-22 15:23:00,1.7017,1.7023,1.7016,1.7018,136300000.0
2006-05-22 15:24:00,1.7017,1.7023,1.7015,1.7019,136300000.0
2006-05-22 15:25:00,1.702,1.7025,1.7019,1.7024,136300000.0
2006-05-22 15:26:00,1.7026,1.7028,1.7022,1.7022,136300000.0
2006-05-22 15:27:00,1.7021,1.7032,1.7021,1.7032,136300000.0
2006-05-22 15:28:00,1.703,1.7035,1.7028,1.7033,136300000.0
2006-05-22 15:29:00,1.7032,1.7043,1.7032,1.704,136300000.0
2006-05-22 15:30:00,1.7042,1.7043,1.7038,1.704,136300000.0
2006-05-22 15:31:00,1.7039,1.7044,1.7039,1.7043,136300000.0
2006-05-22 15:32:00,1.7042,1.7044,1.7038,1.7039,136300000.0
2006-05-22 15:33:00,1.7038,1.7044,1.7037,1.7039,136300000.0
2006-05-22 15:34:00,1.7038,1.7041,1.7037,1.7039,136300000.0
2006-05-22 15:35:00,1.704,1.7043,1.704,1.7042,136300000.0
2006-05-22 15:36:00,1.7041,1.7047,1.7039,1.7045,136300000.0
2006-05-22 15:37:00,1.7042,1.7048,1.7041,1.7048,136300000.0
2006-05-22 15:38:00,1.7049,1.7051,1.7046,1.7046,136300000.0
2006-05-22 15:39:00,1.7047,1.7048,1.7042,1.7046,136300000.0
2006-05-22 15:40:00,1.7047,1.7051,1.7046,1.7048,136300000.0
2006-05-22 15:41:00,1.7047,1.7051,1.7045,1.7051,136300000.0
2006-05-22 15:42:00,1.7049,1.7054,1.7048,1.7051,136300000.0
2006-05-22 15:43:00,1.7054,1.7054,1.705,1.705,136300000.0
2006-05-22 15:44:00,1.7053,1.7055,1.705,1.7053,136300000.0
2006-05-22 15:45:00,1.7052,1.7066,1.7052,1.7057,136300000.0
2006-05-22 15:46:00,1.7058,1.7064,1.7055,1.7064,136300000.0
2006-05-22 15:47:00,1.7063,1.7066,1.7058,1.7058,136300000.0
2006-05-22 15:48:00,1.7059,1.7069,1.7059,1.7064,136300000.0
2006-05-22 15:49:00,1.7065,1.7065,1.7058,1.7064,136300000.0
2006-05-22 15:50:00,1.7066,1.7066,1.7056,1.706,136300000.0
2006-05-22 15:51:00,1.7059,1.7062,1.7058,1.706,136300000.0
2006-05-22 15:52:00,1.7058,1.7065,1.7055,1.7059,136300000.0
2006-05-22 15:53:00,1.706,1.7062,1.705,1.705,136300000.0
2006-05-22 15:54:00,1.7051,1.7057,1.7051,1.7054,136300000.0
2006-05-22 15:55:00,1.7052,1.7053,1.705,1.7051,136300000.0
2006-05-22 15:56:00,1.7052,1.7053,1.7048,1.7052,136300000.0
2006-05-22 15:57:00,1.7053,1.7062,1.7053,1.7062,136300000.0
2006-05-22 15:58:00,1.7063,1.7063,1.7053,1.7054,136300000.0
2006-05-22 15:59:00,1.7055,1.7055,1.7049,1.7051,136300000.0
2006-05-22 16:00:00,1.7052,1.7052,1.7042,1.7044,136300000.0
2006-05-22 16:01:00,1.7043,1.7046,1.704,1.7043,136300000.0
2006-05-22 16:02:00,1.7042,1.7047,1.7032,1.7034,136300000.0
2006-05-22 16:03:00,1.7036,1.7037,1.703,1.7031,136300000.0
2006-05-22 16:04:00,1.7032,1.7033,1.7031,1.7031,136300000.0
2006-05-22 16:05:00,1.703,1.7032,1.7025,1.7027,136300000.0
2006-05-22 16:06:00,1.7029,1.7033,1.7026,1.703,136300000.0
2006-05-22 16:07:00,1.7029,1.703,1.7026,1.7029,136300000.0
2006-05-22 16:08:00,1.7028,1.7034,1.7028,1.7031,136300000.0
2006-05-22 16:09:00,1.7033,1.7036,1.7025,1.7027,136300000.0
2006-05-22 16:10:00,1.7026,1.703,1.7025,1.7028,136300000.0
2006-05-22 16:11:00,1.7027,1.7029,1.7022,1.7028,136300000.0
2006-05-22 16:12:00,1.7027,1.7029,1.7024,1.7028,136300000.0
2006-05-22 16:13:00,1.7027,1.703,1.7025,1.7026,136300000.0
2006-05-22 16:14:00,1.7027,1.703,1.7024,1.7028,136300000.0
2006-05-22 16:15:00,1.7026,1.7031,1.7023,1.7024,136300000.0
2006-05-22 16:16:00,1.7023,1.7025,1.702,1.7022,136300000.0
2006-05-22 16:17:00,1.7023,1.7023,1.7019,1.702,136300000.0
2006-05-22 16:18:00,1.7021,1.7029,1.7021,1.7022,136300000.0
2006-05-22 16:19:00,1.7024,1.7032,1.7023,1.703,136300000.0
2006-05-22 16:20:00,1.7029,1.7034,1.7027,1.7032,136300000.0
2006-05-22 16:21:00,1.7031,1.7038,1.703,1.7037,136300000.0
2006-05-22 16:22:00,1.7036,1.7042,1.7036,1.7037,136300000.0
2006-05-22 16:23:00,1.7038,1.704,1.7035,1.7038,136300000.0
2006-05-22 16:24:00,1.7037,1.704,1.7035,1.704,136300000.0
2006-05-22 16:25:00,1.7039,1.7044,1.7035,1.7043,136300000.0
2006-05-22 16:26:00,1.7044,1.7051,1.7043,1.7047,136300000.0
2006-05-22 16:27:00,1.7046,1.705,1.7044,1.7046,136300000.0
2006-05-22 16:28:00,1.7044,1.7056,1.7044,1.7052,136300000.0
2006-05-22 16:29:00,1.7053,1.706,1.7048,1.7056,136300000.0
2006-05-22 16:30:00,1.7054,1.7057,1.7052,1.7052,136300000.0
2006-05-22 16:31:00,1.7051,1.7057,1.7051,1.7051,136300000.0
2006-05-22 16:32:00,1.7049,1.7053,1.7048,1.7051,136300000.0
2006-05-22 16:33:00,1.7052,1.706,1.705,1.7055,136300000.0
2006-05-22 16:34:00,1.7056,1.7056,1.705,1.7052,136300000.0
2006-05-22 16:35:00,1.7053,1.7055,1.7049,1.705,136300000.0
2006-05-22 16:36:00,1.7051,1.7053,1.7049,1.7052,136300000.0
2006-05-22 16:37:00,1.7053,1.7053,1.7045,1.7048,136300000.0
2006-05-22 16:38:00,1.7049,1.705,1.7041,1.7046,136300000.0
2006-05-22 16:39:00,1.7045,1.7047,1.7041,1.7041,136300000.0
2006-05-22 16:40:00,1.7043,1.7047,1.7041,1.7043,136300000.0
2006-05-22 16:41:00,1.7045,1.7046,1.704,1.7043,136300000.0
2006-05-22 16:42:00,1.7041,1.7042,1.7032,1.7036,136300000.0
2006-05-22 16:43:00,1.7037,1.7044,1.7034,1.7044,136300000.0
2006-05-22 16:44:00,1.7042,1.7048,1.704,1.7047,136300000.0
2006-05-22 16:45:00,1.7045,1.7049,1.7044,1.7046,136300000.0
2006-05-22 16:46:00,1.7047,1.705,1.7047,1.7048,136300000.0
2006-05-22 16:47:00,1.7049,1.7053,1.7047,1.7048,136300000.0
2006-05-22 16:48:00,1.7049,1.7053,1.7046,1.7052,136300000.0
2006-05-22 16:49:00,1.7051,1.7051,1.7047,1.7051,136300000.0
2006-05-22 16:50:00,1.7052,1.7052,1.7047,1.7049,136300000.0
2006-05-22 16:51:00,1.7051,1.7054,1.7049,1.7053,136300000.0
2006-05-22 16:52:00,1.7052,1.7056,1.7048,1.7054,136300000.0
2006-05-22 16:53:00,1.7055,1.7057,1.7054,1.7055,136300000.0
2006-05-22 16:54:00,1.7056,1.7058,1.7054,1.7055,136300000.0
2006-05-22 16:55:00,1.7057,1.7061,1.7055,1.7057,136300000.0
2006-05-22 16:56:00,1.7058,1.7059,1.7052,1.7057,136300000.0
2006-05-22 16:57:00,1.7059,1.7059,1.7055,1.7057,136300000.0
2006-05-22 16:58:00,1.7058,1.7065,1.7058,1.7061,136300000.0
2006-05-22 16:59:00,1.7063,1.707,1.7058,1.7067,136300000.0
2006-05-22 17:00:00,1.7069,1.7072,1.7066,1.7071,136300000.0
2006-05-22 17:01:00,1.7069,1.7071,1.7068,1.7071,136300000.0
2006-05-22 17:02:00,1.707,1.7077,1.707,1.7076,136300000.0
2006-05-22 17:03:00,1.7074,1.7076,1.7071,1.7076,136300000.0
2006-05-22 17:04:00,1.7073,1.7076,1.7071,1.7073,136300000.0
2006-05-22 17:05:00,1.7074,1.7075,1.7072,1.7072,136300000.0
2006-05-22 17:06:00,1.7073,1.7076,1.7069,1.7074,136300000.0
2006-05-22 17:07:00,1.7072,1.71,1.7072,1.709,136300000.0
2006-05-22 17:08:00,1.7092,1.7092,1.7084,1.7088,136300000.0
2006-05-22 17:09:00,1.709,1.7091,1.7085,1.7087,136300000.0
2006-05-22 17:10:00,1.7088,1.7094,1.7086,1.7089,136300000.0
2006-05-22 17:11:00,1.709,1.7094,1.7086,1.7087,136300000.0
2006-05-22 17:12:00,1.7089,1.7094,1.7088,1.7089,136300000.0
2006-05-22 17:13:00,1.7091,1.7092,1.7087,1.709,136300000.0
2006-05-22 17:14:00,1.7092,1.7099,1.7092,1.7094,136300000.0
2006-05-22 17:15:00,1.7093,1.7102,1.7092,1.7097,136300000.0
2006-05-22 17:16:00,1.7096,1.7097,1.7084,1.7084,136300000.0
2006-05-22 17:17:00,1.7085,1.7088,1.7079,1.7079,136300000.0
2006-05-22 17:18:00,1.7081,1.7081,1.7077,1.7077,136300000.0
2006-05-22 17:19:00,1.7078,1.708,1.7075,1.7078,136300000.0
2006-05-22 17:20:00,1.7077,1.708,1.7076,1.708,136300000.0
2006-05-22 17:21:00,1.7081,1.7082,1.7075,1.7075,136300000.0
2006-05-22 17:22:00,1.7076,1.7079,1.7071,1.7071,136300000.0
2006-05-22 17:23:00,1.707,1.7073,1.7069,1.7069,136300000.0
2006-05-22 17:24:00,1.707,1.7071,1.7069,1.707,136300000.0
2006-05-22 17:25:00,1.7071,1.7073,1.7069,1.7069,136300000.0
2006-05-22 17:26:00,1.7071,1.7074,1.7068,1.7073,136300000.0
2006-05-22 17:27:00,1.7074,1.7077,1.707,1.7077,136300000.0
2006-05-22 17:28:00,1.7075,1.7078,1.7071,1.7072,136300000.0
2006-05-22 17:29:00,1.7073,1.7073,1.7059,1.7059,136300000.0
2006-05-22 17:30:00,1.706,1.7063,1.7056,1.7056,136300000.0
2006-05-22 17:31:00,1.7058,1.7064,1.7057,1.7058,136300000.0
2006-05-22 17:32:00,1.7056,1.7061,1.7055,1.7055,136300000.0
2006-05-22 17:33:00,1.7054,1.7061,1.7054,1.7061,136300000.0
2006-05-22 17:34:00,1.7058,1.7059,1.7057,1.7058,136300000.0
2006-05-22 17:35:00,1.7059,1.7065,1.7057,1.7065,136300000.0
2006-05-22 17:36:00,1.7066,1.7072,1.7066,1.7069,136300000.0
2006-05-22 17:37:00,1.7068,1.7076,1.7066,1.7073,136300000.0
2006-05-22 17:38:00,1.7072,1.7074,1.707,1.707,136300000.0
2006-05-22 17:39:00,1.7071,1.7072,1.707,1.707,136300000.0
2006-05-22 17:40:00,1.7068,1.7079,1.7068,1.7074,136300000.0
2006-05-22 17:41:00,1.7076,1.7077,1.7069,1.707,136300000.0
2006-05-22 17:42:00,1.7073,1.708,1.7073,1.7078,136300000.0
2006-05-22 17:43:00,1.7077,1.708,1.7077,1.7079,136300000.0
2006-05-22 17:44:00,1.7078,1.7079,1.7071,1.7072,136300000.0
2006-05-22 17:45:00,1.7073,1.7076,1.7071,1.7071,136300000.0
2006-05-22 17:46:00,1.7072,1.7076,1.7072,1.7075,136300000.0
2006-05-22 17:47:00,1.7074,1.7079,1.7074,1.7077,136300000.0
2006-05-22 17:48:00,1.7076,1.7078,1.7075,1.7077,136300000.0
2006-05-22 17:49:00,1.7078,1.7085,1.7078,1.7085,136300000.0
2006-05-22 17:50:00,1.7084,1.7089,1.7084,1.7088,136300000.0
2006-05-22 17:51:00,1.7089,1.7091,1.7088,1.709,136300000.0
2006-05-22 17:52:00,1.7091,1.7094,1.7088,1.7089,136300000.0
2006-05-22 17:53:00,1.709,1.7091,1.7087,1.7091,136300000.0
2006-05-22 17:54:00,1.7093,1.7097,1.7088,1.7093,136300000.0
2006-05-22 17:55:00,1.7094,1.7107,1.7094,1.7107,136300000.0
2006-05-22 17:56:00,1.7108,1.7113,1.7106,1.7107,136300000.0
2006-05-22 17:57:00,1.7106,1.7108,1.7103,1.7106,136300000.0
2006-05-22 17:58:00,1.7105,1.7106,1.7103,1.7104,136300000.0
2006-05-22 17:59:00,1.7103,1.7106,1.7101,1.7105,136300000.0
2006-05-22 18:00:00,1.7103,1.7105,1.7102,1.7105,136300000.0
2006-05-22 18:01:00,1.7106,1.7109,1.7105,1.7105,136300000.0
2006-05-22 18:02:00,1.711,1.7114,1.7109,1.7112,136300000.0
2006-05-22 18:03:00,1.7113,1.7114,1.7105,1.7109,136300000.0
2006-05-22 18:04:00,1.7111,1.7111,1.7105,1.7105,136300000.0
2006-05-22 18:05:00,1.7106,1.7108,1.7101,1.7104,136300000.0
2006-05-22 18:06:00,1.7102,1.7104,1.71,1.71,136300000.0
2006-05-22 18:07:00,1.7098,1.71,1.7094,1.71,136300000.0
2006-05-22 18:08:00,1.7098,1.7099,1.7095,1.7096,136300000.0
2006-05-22 18:09:00,1.7097,1.7097,1.7092,1.7094,136300000.0
2006-05-22 18:10:00,1.7095,1.7096,1.7094,1.7094,136300000.0
2006-05-22 18:11:00,1.7095,1.7096,1.7091,1.7091,136300000.0
2006-05-22 18:12:00,1.709,1.7092,1.7085,1.7086,136300000.0
2006-05-22 18:13:00,1.7084,1.7084,1.7079,1.708,136300000.0
2006-05-22 18:14:00,1.7082,1.7082,1.7078,1.708,136300000.0
2006-05-22 18:15:00,1.7081,1.7081,1.7076,1.7076,136300000.0
2006-05-22 18:16:00,1.7074,1.7076,1.7073,1.7074,136300000.0
2006-05-22 18:17:00,1.7075,1.7076,1.7074,1.7074,136300000.0
2006-05-22 18:18:00,1.7072,1.7072,1.707,1.707,136300000.0
2006-05-22 18:19:00,1.7071,1.7072,1.7068,1.707,136300000.0
2006-05-22 18:20:00,1.7071,1.7074,1.707,1.7072,136300000.0
2006-05-22 18:21:00,1.7075,1.7078,1.7074,1.7077,136300000.0
2006-05-22 18:22:00,1.708,1.708,1.7071,1.7071,136300000.0
2006-05-22 18:23:00,1.7072,1.7075,1.707,1.7073,136300000.0
2006-05-22 18:24:00,1.707,1.7075,1.7069,1.7071,136300000.0
2006-05-22 18:25:00,1.7072,1.7075,1.707,1.7075,136300000.0
2006-05-22 18:26:00,1.7073,1.7076,1.7073,1.7075,136300000.0
2006-05-22 18:27:00,1.7073,1.7079,1.7073,1.7074,136300000.0
2006-05-22 18:28:00,1.7073,1.7078,1.7071,1.7071,136300000.0
2006-05-22 18:29:00,1.707,1.7074,1.7069,1.7074,136300000.0
2006-05-22 18:30:00,1.7072,1.7073,1.7069,1.7072,136300000.0
2006-05-22 18:31:00,1.7071,1.7072,1.7068,1.7069,136300000.0
2006-05-22 18:32:00,1.707,1.7071,1.7067,1.7067,136300000.0
2006-05-22 18:33:00,1.7069,1.7069,1.7064,1.7067,136300000.0
2006-05-22 18:34:00,1.7066,1.7068,1.7066,1.7068,136300000.0
2006-05-22 18:35:00,1.7069,1.707,1.7067,1.707,136300000.0
2006-05-22 18:36:00,1.7068,1.7071,1.7068,1.7071,136300000.0
2006-05-22 18:37:00,1.707,1.7071,1.7067,1.707,136300000.0
2006-05-22 18:38:00,1.7071,1.7072,1.7071,1.7072,136300000.0
2006-05-22 18:39:00,1.707,1.707,1.7068,1.7069,136300000.0
2006-05-22 18:40:00,1.7068,1.7073,1.7067,1.7071,136300000.0
2006-05-22 18:41:00,1.707,1.707,1.7065,1.7067,136300000.0
2006-05-22 18:42:00,1.7068,1.7069,1.7068,1.7069,136300000.0
2006-05-22 18:43:00,1.707,1.7072,1.7065,1.7065,136300000.0
2006-05-22 18:44:00,1.7067,1.7067,1.7065,1.7067,136300000.0
2006-05-22 18:45:00,1.7066,1.7073,1.7064,1.7073,136300000.0
2006-05-22 18:46:00,1.7072,1.7076,1.707,1.707,136300000.0
2006-05-22 18:47:00,1.7072,1.7075,1.707,1.7071,136300000.0
2006-05-22 18:48:00,1.707,1.707,1.7065,1.7066,136300000.0
2006-05-22 18:49:00,1.7067,1.7069,1.7066,1.7066,136300000.0
2006-05-22 18:50:00,1.7065,1.7067,1.7065,1.7065,136300000.0
2006-05-22 18:51:00,1.7064,1.7065,1.7061,1.7062,136300000.0
2006-05-22 18:52:00,1.7061,1.7064,1.706,1.7064,136300000.0
2006-05-22 18:53:00,1.7065,1.7066,1.7059,1.7059,136300000.0
2006-05-22 18:54:00,1.7058,1.7063,1.7058,1.706,136300000.0
2006-05-22 18:55:00,1.7061,1.7067,1.7061,1.7063,136300000.0
2006-05-22 18:56:00,1.7064,1.7068,1.7062,1.7068,136300000.0
2006-05-22 18:57:00,1.707,1.7072,1.7065,1.7066,136300000.0
2006-05-22 18:58:00,1.7068,1.707,1.7067,1.7069,136300000.0
2006-05-22 18:59:00,1.7068,1.7069,1.7066,1.7066,136300000.0
2006-05-22 19:00:00,1.7065,1.7065,1.706,1.706,136300000.0
2006-05-22 19:01:00,1.7059,1.7066,1.7058,1.7058,136300000.0
2006-05-22 19:02:00,1.7059,1.7063,1.7053,1.7058,136300000.0
2006-05-22 19:03:00,1.7057,1.7063,1.7053,1.7059,136300000.0
2006-05-22 19:05:00,1.7057,1.7058,1.7054,1.7054,136300000.0
2006-05-22 19:06:00,1.7055,1.7057,1.7054,1.7054,136300000.0
2006-05-22 19:07:00,1.7055,1.7055,1.7053,1.7054,136300000.0
2006-05-22 19:08:00,1.7055,1.7056,1.7052,1.7053,136300000.0
2006-05-22 19:09:00,1.7054,1.7058,1.7053,1.7054,136300000.0
2006-05-22 19:10:00,1.7055,1.7057,1.7053,1.7057,136300000.0
2006-05-22 19:11:00,1.7058,1.7062,1.7058,1.7061,136300000.0
2006-05-22 19:12:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-05-22 19:13:00,1.706,1.706,1.706,1.706,136300000.0
2006-05-22 19:14:00,1.7061,1.7062,1.7059,1.7061,136300000.0
2006-05-22 19:15:00,1.7062,1.7064,1.7062,1.7063,136300000.0
2006-05-22 19:16:00,1.7064,1.7067,1.7061,1.7067,136300000.0
2006-05-22 19:17:00,1.7066,1.707,1.7064,1.7064,136300000.0
2006-05-22 19:18:00,1.7065,1.7068,1.7064,1.7066,136300000.0
2006-05-22 19:19:00,1.7065,1.7067,1.7063,1.7064,136300000.0
2006-05-22 19:20:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-05-22 19:21:00,1.7068,1.7068,1.7064,1.7064,136300000.0
2006-05-22 19:22:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-05-22 19:23:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-05-22 19:24:00,1.7065,1.7065,1.7063,1.7065,136300000.0
2006-05-22 19:25:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-05-22 19:26:00,1.7063,1.7063,1.7062,1.7063,136300000.0
2006-05-22 19:27:00,1.7062,1.7063,1.7061,1.7061,136300000.0
2006-05-22 19:28:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-05-22 19:29:00,1.7065,1.7066,1.7061,1.7063,136300000.0
2006-05-22 19:30:00,1.7062,1.7062,1.7059,1.706,136300000.0
2006-05-22 19:31:00,1.7061,1.7063,1.706,1.7062,136300000.0
2006-05-22 19:32:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-05-22 19:33:00,1.7061,1.7064,1.7061,1.7064,136300000.0
2006-05-22 19:34:00,1.7063,1.7064,1.706,1.7062,136300000.0
2006-05-22 19:35:00,1.7059,1.7061,1.7056,1.7056,136300000.0
2006-05-22 19:36:00,1.7055,1.7056,1.7051,1.7055,136300000.0
2006-05-22 19:37:00,1.7054,1.7057,1.7053,1.7057,136300000.0
2006-05-22 19:38:00,1.7055,1.7056,1.7052,1.7056,136300000.0
2006-05-22 19:39:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-05-22 19:40:00,1.7057,1.7058,1.7056,1.7057,136300000.0
2006-05-22 19:41:00,1.7056,1.7057,1.7055,1.7056,136300000.0
2006-05-22 19:42:00,1.7058,1.706,1.7056,1.7059,136300000.0
2006-05-22 19:43:00,1.706,1.706,1.7057,1.7058,136300000.0
2006-05-22 19:44:00,1.7057,1.7063,1.7057,1.706,136300000.0
2006-05-22 19:45:00,1.7059,1.7062,1.7058,1.706,136300000.0
2006-05-22 19:46:00,1.7061,1.7063,1.7058,1.706,136300000.0
2006-05-22 19:47:00,1.7065,1.7065,1.7059,1.7063,136300000.0
2006-05-22 19:48:00,1.7062,1.7062,1.706,1.7061,136300000.0
2006-05-22 19:49:00,1.7059,1.7063,1.7059,1.7061,136300000.0
2006-05-22 19:50:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-05-22 19:51:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-05-22 19:52:00,1.7062,1.7066,1.7059,1.7063,136300000.0
2006-05-22 19:53:00,1.7062,1.7062,1.706,1.7062,136300000.0
2006-05-22 19:54:00,1.7061,1.7065,1.706,1.7065,136300000.0
2006-05-22 19:55:00,1.7064,1.7071,1.7064,1.7067,136300000.0
2006-05-22 19:56:00,1.7068,1.7069,1.7067,1.7067,136300000.0
2006-05-22 19:57:00,1.7068,1.707,1.7068,1.7068,136300000.0
2006-05-22 19:58:00,1.7067,1.7067,1.7066,1.7067,136300000.0
2006-05-22 19:59:00,1.7069,1.7069,1.7068,1.7069,136300000.0
2006-05-22 20:00:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-05-22 20:01:00,1.7068,1.7072,1.7068,1.7071,136300000.0
2006-05-22 20:02:00,1.7072,1.7084,1.7072,1.7079,136300000.0
2006-05-22 20:03:00,1.7078,1.7085,1.7078,1.7084,136300000.0
2006-05-22 20:04:00,1.7082,1.7085,1.7081,1.7082,136300000.0
2006-05-22 20:05:00,1.7085,1.7085,1.7081,1.7083,136300000.0
2006-05-22 20:06:00,1.7084,1.7085,1.7083,1.7084,136300000.0
2006-05-22 20:07:00,1.7083,1.7089,1.7083,1.7089,136300000.0
2006-05-22 20:08:00,1.7087,1.7089,1.7086,1.7089,136300000.0
2006-05-22 20:09:00,1.709,1.7104,1.709,1.7101,136300000.0
2006-05-22 20:10:00,1.71,1.7105,1.7097,1.7102,136300000.0
2006-05-22 20:11:00,1.71,1.7105,1.7098,1.7102,136300000.0
2006-05-22 20:12:00,1.7101,1.7106,1.7101,1.7104,136300000.0
2006-05-22 20:13:00,1.7102,1.7108,1.71,1.7108,136300000.0
2006-05-22 20:14:00,1.7107,1.711,1.7105,1.7106,136300000.0
2006-05-22 20:15:00,1.7107,1.7107,1.7097,1.7097,136300000.0
2006-05-22 20:16:00,1.7095,1.7097,1.709,1.709,136300000.0
2006-05-22 20:17:00,1.7092,1.7096,1.7089,1.7092,136300000.0
2006-05-22 20:18:00,1.7091,1.7094,1.709,1.7092,136300000.0
2006-05-22 20:19:00,1.7093,1.7093,1.7089,1.7091,136300000.0
2006-05-22 20:20:00,1.7089,1.7096,1.7089,1.7094,136300000.0
2006-05-22 20:21:00,1.7097,1.7097,1.7093,1.7094,136300000.0
2006-05-22 20:22:00,1.7095,1.7096,1.7092,1.7096,136300000.0
2006-05-22 20:23:00,1.7095,1.7097,1.7092,1.7092,136300000.0
2006-05-22 20:24:00,1.7093,1.7095,1.709,1.7093,136300000.0
2006-05-22 20:25:00,1.7092,1.7092,1.7088,1.7089,136300000.0
2006-05-22 20:26:00,1.709,1.7094,1.7086,1.7093,136300000.0
2006-05-22 20:27:00,1.7092,1.7094,1.709,1.709,136300000.0
2006-05-22 20:28:00,1.7091,1.7092,1.7084,1.7086,136300000.0
2006-05-22 20:29:00,1.7087,1.7089,1.7084,1.7084,136300000.0
2006-05-22 20:30:00,1.7085,1.709,1.7085,1.709,136300000.0
2006-05-22 20:31:00,1.7089,1.7091,1.7088,1.7088,136300000.0
2006-05-22 20:32:00,1.7089,1.7093,1.7088,1.7092,136300000.0
2006-05-22 20:33:00,1.7091,1.7094,1.7088,1.709,136300000.0
2006-05-22 20:34:00,1.7091,1.7091,1.7087,1.7087,136300000.0
2006-05-22 20:35:00,1.709,1.709,1.7086,1.7088,136300000.0
2006-05-22 20:36:00,1.7089,1.7089,1.7082,1.7085,136300000.0
2006-05-22 20:37:00,1.7089,1.7089,1.7076,1.7077,136300000.0
2006-05-22 20:38:00,1.7076,1.7079,1.707,1.707,136300000.0
2006-05-22 20:39:00,1.7071,1.7076,1.707,1.707,136300000.0
2006-05-22 20:40:00,1.7069,1.707,1.7066,1.7066,136300000.0
2006-05-22 20:41:00,1.7068,1.707,1.7066,1.707,136300000.0
2006-05-22 20:42:00,1.7069,1.7073,1.7069,1.7071,136300000.0
2006-05-22 20:43:00,1.707,1.707,1.7068,1.707,136300000.0
2006-05-22 20:44:00,1.7069,1.7073,1.7065,1.7066,136300000.0
2006-05-22 20:45:00,1.7065,1.707,1.7065,1.707,136300000.0
2006-05-22 20:46:00,1.7068,1.7078,1.7068,1.7077,136300000.0
2006-05-22 20:47:00,1.7073,1.7074,1.7068,1.707,136300000.0
2006-05-22 20:48:00,1.7072,1.7072,1.7064,1.7068,136300000.0
2006-05-22 20:49:00,1.7069,1.7069,1.7067,1.7069,136300000.0
2006-05-22 20:50:00,1.7068,1.7072,1.7068,1.7072,136300000.0
2006-05-22 20:51:00,1.707,1.7074,1.707,1.7071,136300000.0
2006-05-22 20:52:00,1.7072,1.7077,1.7071,1.7077,136300000.0
2006-05-22 20:53:00,1.7076,1.7079,1.7074,1.7076,136300000.0
2006-05-22 20:54:00,1.7077,1.7078,1.7074,1.7074,136300000.0
2006-05-22 20:55:00,1.7073,1.7076,1.7071,1.7076,136300000.0
2006-05-22 20:56:00,1.7075,1.7076,1.7073,1.7075,136300000.0
2006-05-22 20:57:00,1.7073,1.7077,1.7073,1.7077,136300000.0
2006-05-22 20:58:00,1.7076,1.7078,1.7074,1.7075,136300000.0
2006-05-22 20:59:00,1.7076,1.7076,1.7071,1.7071,136300000.0
2006-05-22 21:00:00,1.7074,1.7074,1.7069,1.7071,136300000.0
2006-05-22 21:01:00,1.7072,1.7072,1.707,1.7072,136300000.0
2006-05-22 21:02:00,1.7073,1.7073,1.707,1.7071,136300000.0
2006-05-22 21:03:00,1.7072,1.7072,1.7069,1.7069,136300000.0
2006-05-22 21:04:00,1.7068,1.707,1.7068,1.7069,136300000.0
2006-05-22 21:05:00,1.7068,1.7071,1.7066,1.7069,136300000.0
2006-05-22 21:06:00,1.7068,1.7072,1.7068,1.7071,136300000.0
2006-05-22 21:07:00,1.707,1.7072,1.707,1.7071,136300000.0
2006-05-22 21:08:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-05-22 21:09:00,1.7072,1.7074,1.7072,1.7073,136300000.0
2006-05-22 21:10:00,1.7074,1.7074,1.7072,1.7072,136300000.0
2006-05-22 21:11:00,1.7073,1.7074,1.7072,1.7073,136300000.0
2006-05-22 21:12:00,1.7074,1.7075,1.7072,1.7074,136300000.0
2006-05-22 21:13:00,1.7075,1.7076,1.7072,1.7075,136300000.0
2006-05-22 21:14:00,1.7074,1.7074,1.7072,1.7074,136300000.0
2006-05-22 21:15:00,1.7073,1.7075,1.7071,1.7075,136300000.0
2006-05-22 21:16:00,1.7076,1.7077,1.7075,1.7075,136300000.0
2006-05-22 21:17:00,1.7074,1.7077,1.7074,1.7076,136300000.0
2006-05-22 21:18:00,1.7075,1.7075,1.7074,1.7075,136300000.0
2006-05-22 21:19:00,1.7074,1.7076,1.7074,1.7076,136300000.0
2006-05-22 21:20:00,1.7077,1.7078,1.7077,1.7077,136300000.0
2006-05-22 21:21:00,1.7078,1.7081,1.7077,1.7081,136300000.0
2006-05-22 21:22:00,1.7078,1.7081,1.7078,1.7078,136300000.0
2006-05-22 21:23:00,1.7077,1.7082,1.7075,1.7082,136300000.0
2006-05-22 21:24:00,1.708,1.7083,1.708,1.7081,136300000.0
2006-05-22 21:25:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-05-22 21:26:00,1.708,1.708,1.7072,1.7077,136300000.0
2006-05-22 21:27:00,1.7076,1.7078,1.7076,1.7078,136300000.0
2006-05-22 21:28:00,1.7076,1.7081,1.7076,1.7081,136300000.0
2006-05-22 21:29:00,1.7082,1.7082,1.7078,1.7078,136300000.0
2006-05-22 21:30:00,1.7077,1.7079,1.7075,1.7078,136300000.0
2006-05-22 21:31:00,1.7077,1.708,1.7077,1.7079,136300000.0
2006-05-22 21:32:00,1.7078,1.7079,1.7077,1.7079,136300000.0
2006-05-22 21:33:00,1.7081,1.7081,1.7077,1.708,136300000.0
2006-05-22 21:34:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2006-05-22 21:35:00,1.708,1.7081,1.7078,1.7081,136300000.0
2006-05-22 21:36:00,1.708,1.7082,1.7079,1.708,136300000.0
2006-05-22 21:37:00,1.7079,1.708,1.7077,1.7078,136300000.0
2006-05-22 21:38:00,1.7076,1.7078,1.7076,1.7077,136300000.0
2006-05-22 21:39:00,1.7076,1.7078,1.7076,1.7077,136300000.0
2006-05-22 21:40:00,1.7078,1.7079,1.7077,1.7077,136300000.0
2006-05-22 21:41:00,1.7078,1.708,1.7077,1.7078,136300000.0
2006-05-22 21:42:00,1.7079,1.708,1.7077,1.7078,136300000.0
2006-05-22 21:43:00,1.7077,1.708,1.7077,1.708,136300000.0
2006-05-22 21:44:00,1.7079,1.7081,1.7078,1.7079,136300000.0
2006-05-22 21:45:00,1.708,1.708,1.7077,1.7079,136300000.0
2006-05-22 21:46:00,1.708,1.7084,1.708,1.7084,136300000.0
2006-05-22 21:47:00,1.7082,1.7083,1.7082,1.7082,136300000.0
2006-05-22 21:48:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-05-22 21:50:00,1.7085,1.7085,1.7082,1.7082,136300000.0
2006-05-22 21:51:00,1.7083,1.7087,1.7083,1.7083,136300000.0
2006-05-22 21:52:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2006-05-22 21:53:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-05-22 21:54:00,1.7086,1.7087,1.7084,1.7087,136300000.0
2006-05-22 21:55:00,1.7086,1.709,1.7084,1.7084,136300000.0
2006-05-22 21:56:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-05-22 21:57:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-05-22 21:58:00,1.7083,1.7086,1.7082,1.7082,136300000.0
2006-05-22 21:59:00,1.708,1.7082,1.7079,1.7082,136300000.0
2006-05-22 22:00:00,1.708,1.708,1.7075,1.7076,136300000.0
2006-05-22 22:01:00,1.7075,1.708,1.7074,1.7079,136300000.0
2006-05-22 22:02:00,1.7078,1.7079,1.7078,1.7079,136300000.0
2006-05-22 22:03:00,1.708,1.7081,1.7079,1.7081,136300000.0
2006-05-22 22:04:00,1.7082,1.7084,1.7081,1.7084,136300000.0
2006-05-22 22:05:00,1.7081,1.7084,1.7081,1.7084,136300000.0
2006-05-22 22:06:00,1.7083,1.7085,1.7082,1.7082,136300000.0
2006-05-22 22:07:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-05-22 22:08:00,1.7078,1.708,1.7078,1.708,136300000.0
2006-05-22 22:09:00,1.7081,1.7081,1.7076,1.708,136300000.0
2006-05-22 22:10:00,1.7079,1.708,1.7078,1.708,136300000.0
2006-05-22 22:11:00,1.7078,1.7079,1.7076,1.7077,136300000.0
2006-05-22 22:12:00,1.7076,1.7078,1.7076,1.7076,136300000.0
2006-05-22 22:13:00,1.7075,1.7077,1.7075,1.7077,136300000.0
2006-05-22 22:14:00,1.7076,1.7076,1.7074,1.7075,136300000.0
2006-05-22 22:15:00,1.7076,1.708,1.7076,1.7077,136300000.0
2006-05-22 22:16:00,1.7076,1.7076,1.7072,1.7073,136300000.0
2006-05-22 22:17:00,1.707,1.707,1.7067,1.7069,136300000.0
2006-05-22 22:18:00,1.7068,1.707,1.7067,1.707,136300000.0
2006-05-22 22:19:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-05-22 22:20:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-05-22 22:21:00,1.7068,1.7068,1.7064,1.7065,136300000.0
2006-05-22 22:22:00,1.7069,1.707,1.7067,1.7068,136300000.0
2006-05-22 22:23:00,1.7069,1.707,1.7066,1.7067,136300000.0
2006-05-22 22:24:00,1.7066,1.707,1.7066,1.7069,136300000.0
2006-05-22 22:25:00,1.707,1.7071,1.7066,1.7066,136300000.0
2006-05-22 22:26:00,1.7065,1.7069,1.7065,1.7067,136300000.0
2006-05-22 22:27:00,1.7068,1.7072,1.7068,1.7071,136300000.0
2006-05-22 22:28:00,1.7072,1.7074,1.707,1.7072,136300000.0
2006-05-22 22:29:00,1.7071,1.7073,1.7071,1.7073,136300000.0
2006-05-22 22:30:00,1.7075,1.7075,1.7071,1.7071,136300000.0
2006-05-22 22:31:00,1.7068,1.7068,1.7063,1.7066,136300000.0
2006-05-22 22:32:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-05-22 22:33:00,1.7066,1.7067,1.7066,1.7066,136300000.0
2006-05-22 22:34:00,1.7067,1.7067,1.7063,1.7064,136300000.0
2006-05-22 22:35:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-05-22 22:36:00,1.7065,1.7065,1.706,1.7064,136300000.0
2006-05-22 22:37:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-05-22 22:38:00,1.7065,1.7068,1.7064,1.7065,136300000.0
2006-05-22 22:40:00,1.7063,1.7066,1.7062,1.7066,136300000.0
2006-05-22 22:41:00,1.7067,1.7069,1.7066,1.7067,136300000.0
2006-05-22 22:42:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-05-22 22:43:00,1.7065,1.7068,1.7064,1.7068,136300000.0
2006-05-22 22:44:00,1.7067,1.707,1.7067,1.707,136300000.0
2006-05-22 22:45:00,1.7071,1.7073,1.7071,1.7071,136300000.0
2006-05-22 22:46:00,1.7072,1.7073,1.7069,1.707,136300000.0
2006-05-22 22:47:00,1.7071,1.7071,1.707,1.7071,136300000.0
2006-05-22 22:48:00,1.7069,1.7071,1.7069,1.7071,136300000.0
2006-05-22 22:49:00,1.707,1.707,1.7068,1.7069,136300000.0
2006-05-22 22:50:00,1.7068,1.707,1.7068,1.707,136300000.0
2006-05-22 22:51:00,1.7071,1.7073,1.7071,1.7073,136300000.0
2006-05-22 22:52:00,1.7072,1.7073,1.7071,1.7072,136300000.0
2006-05-22 22:53:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-05-22 22:54:00,1.7072,1.7072,1.707,1.7072,136300000.0
2006-05-22 22:55:00,1.7073,1.7074,1.7071,1.7072,136300000.0
2006-05-22 22:56:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2006-05-22 22:57:00,1.707,1.707,1.7066,1.7067,136300000.0
2006-05-22 22:58:00,1.7066,1.7068,1.7066,1.7068,136300000.0
2006-05-22 22:59:00,1.7067,1.7068,1.7063,1.7063,136300000.0
2006-05-22 23:00:00,1.7064,1.7065,1.7049,1.7056,136300000.0
2006-05-22 23:01:00,1.7058,1.7067,1.7058,1.7062,136300000.0
2006-05-22 23:02:00,1.7061,1.7061,1.7059,1.706,136300000.0
2006-05-22 23:03:00,1.7059,1.7061,1.7052,1.7056,136300000.0
2006-05-22 23:04:00,1.7054,1.7057,1.7054,1.7057,136300000.0
2006-05-22 23:05:00,1.7058,1.7059,1.7051,1.7054,136300000.0
2006-05-22 23:06:00,1.7055,1.7056,1.7054,1.7054,136300000.0
2006-05-22 23:07:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-05-22 23:08:00,1.7056,1.7057,1.7055,1.7056,136300000.0
2006-05-22 23:09:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-05-22 23:10:00,1.7055,1.7057,1.7055,1.7055,136300000.0
2006-05-22 23:11:00,1.7054,1.7056,1.7054,1.7055,136300000.0
2006-05-22 23:12:00,1.7056,1.7056,1.705,1.705,136300000.0
2006-05-22 23:13:00,1.7049,1.7049,1.7047,1.7049,136300000.0
2006-05-22 23:14:00,1.7051,1.7052,1.7051,1.7051,136300000.0
2006-05-22 23:15:00,1.7054,1.7054,1.7048,1.7051,136300000.0
2006-05-22 23:16:00,1.7052,1.7054,1.705,1.7052,136300000.0
2006-05-22 23:17:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-05-22 23:18:00,1.7053,1.7054,1.7051,1.7051,136300000.0
2006-05-22 23:19:00,1.7054,1.7057,1.7052,1.7053,136300000.0
2006-05-22 23:20:00,1.7054,1.7056,1.7053,1.7056,136300000.0
2006-05-22 23:21:00,1.7053,1.7056,1.7053,1.7055,136300000.0
2006-05-22 23:22:00,1.7054,1.7057,1.7054,1.7055,136300000.0
2006-05-22 23:23:00,1.7056,1.7056,1.7053,1.7053,136300000.0
2006-05-22 23:24:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-05-22 23:25:00,1.7051,1.7052,1.705,1.7052,136300000.0
2006-05-22 23:26:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-05-22 23:27:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-05-22 23:28:00,1.7049,1.7056,1.7049,1.7054,136300000.0
2006-05-22 23:29:00,1.7053,1.7056,1.7053,1.7053,136300000.0
2006-05-22 23:30:00,1.7056,1.7056,1.7051,1.7051,136300000.0
2006-05-22 23:31:00,1.705,1.7056,1.705,1.7056,136300000.0
2006-05-22 23:32:00,1.7055,1.7057,1.7055,1.7056,136300000.0
2006-05-22 23:33:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-05-22 23:34:00,1.7054,1.7054,1.7049,1.705,136300000.0
2006-05-22 23:35:00,1.7051,1.7055,1.7051,1.7055,136300000.0
2006-05-22 23:36:00,1.7054,1.7054,1.7051,1.7053,136300000.0
2006-05-22 23:37:00,1.7052,1.706,1.7052,1.7058,136300000.0
2006-05-22 23:38:00,1.7059,1.706,1.7056,1.7058,136300000.0
2006-05-22 23:39:00,1.7056,1.7064,1.7056,1.7061,136300000.0
2006-05-22 23:40:00,1.7062,1.7063,1.7061,1.7062,136300000.0
2006-05-22 23:41:00,1.7061,1.7062,1.7054,1.7059,136300000.0
2006-05-22 23:42:00,1.706,1.7062,1.7059,1.7062,136300000.0
2006-05-22 23:43:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-05-22 23:44:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-05-22 23:45:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-05-22 23:46:00,1.7063,1.7063,1.7061,1.7063,136300000.0
2006-05-22 23:47:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-05-22 23:48:00,1.7062,1.7063,1.7059,1.706,136300000.0
2006-05-22 23:49:00,1.7062,1.7067,1.7062,1.7067,136300000.0
2006-05-22 23:50:00,1.7066,1.7068,1.7062,1.7062,136300000.0
2006-05-22 23:51:00,1.7063,1.7065,1.7062,1.7062,136300000.0
2006-05-22 23:52:00,1.7061,1.7062,1.706,1.706,136300000.0
2006-05-22 23:53:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-05-22 23:54:00,1.7058,1.706,1.7058,1.706,136300000.0
2006-05-22 23:55:00,1.7061,1.7062,1.706,1.706,136300000.0
2006-05-22 23:56:00,1.7058,1.706,1.7058,1.7059,136300000.0
2006-05-22 23:57:00,1.706,1.706,1.7058,1.7058,136300000.0
2006-05-22 23:58:00,1.7057,1.7057,1.705,1.7051,136300000.0
2006-05-22 23:59:00,1.705,1.7053,1.705,1.7051,136300000.0
2006-05-23 00:00:00,1.7052,1.7052,1.7051,1.7052,136300000.0
2006-05-23 00:01:00,1.7051,1.7051,1.7048,1.7049,136300000.0
2006-05-23 00:02:00,1.705,1.705,1.7048,1.705,136300000.0
2006-05-23 00:03:00,1.7052,1.7053,1.7051,1.7051,136300000.0
2006-05-23 00:04:00,1.7049,1.7051,1.7049,1.705,136300000.0
2006-05-23 00:05:00,1.7049,1.7051,1.7048,1.7051,136300000.0
2006-05-23 00:06:00,1.705,1.7052,1.7049,1.7052,136300000.0
2006-05-23 00:07:00,1.7054,1.7054,1.7047,1.7047,136300000.0
2006-05-23 00:08:00,1.7046,1.7052,1.7046,1.7052,136300000.0
2006-05-23 00:09:00,1.705,1.7053,1.705,1.7052,136300000.0
2006-05-23 00:10:00,1.7049,1.7051,1.7047,1.7047,136300000.0
2006-05-23 00:11:00,1.7046,1.705,1.7045,1.7045,136300000.0
2006-05-23 00:12:00,1.7042,1.7043,1.7033,1.7037,136300000.0
2006-05-23 00:14:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-05-23 00:15:00,1.7037,1.7042,1.7037,1.7042,136300000.0
2006-05-23 00:16:00,1.7041,1.7043,1.7037,1.7041,136300000.0
2006-05-23 00:17:00,1.7042,1.7046,1.7041,1.7046,136300000.0
2006-05-23 00:19:00,1.7044,1.7051,1.7044,1.7051,136300000.0
2006-05-23 00:20:00,1.7049,1.7051,1.7049,1.7051,136300000.0
2006-05-23 00:22:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-05-23 00:23:00,1.7054,1.7054,1.7052,1.7052,136300000.0
2006-05-23 00:24:00,1.705,1.705,1.7046,1.7046,136300000.0
2006-05-23 00:25:00,1.7047,1.7048,1.7046,1.7046,136300000.0
2006-05-23 00:26:00,1.7044,1.7046,1.7044,1.7045,136300000.0
2006-05-23 00:27:00,1.7042,1.7048,1.7042,1.7046,136300000.0
2006-05-23 00:28:00,1.7044,1.7051,1.7042,1.7045,136300000.0
2006-05-23 00:29:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-05-23 00:30:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-05-23 00:31:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-05-23 00:32:00,1.7046,1.7048,1.7046,1.7047,136300000.0
2006-05-23 00:33:00,1.7048,1.7048,1.7046,1.7048,136300000.0
2006-05-23 00:34:00,1.7045,1.7047,1.7044,1.7047,136300000.0
2006-05-23 00:35:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-05-23 00:36:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-05-23 00:37:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-05-23 00:39:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-05-23 00:40:00,1.7048,1.705,1.7048,1.705,136300000.0
2006-05-23 00:41:00,1.7049,1.7052,1.7049,1.7052,136300000.0
2006-05-23 00:42:00,1.7051,1.7052,1.7049,1.7051,136300000.0
2006-05-23 00:44:00,1.7052,1.7054,1.7051,1.7054,136300000.0
2006-05-23 00:45:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-05-23 00:46:00,1.7054,1.7055,1.7052,1.7054,136300000.0
2006-05-23 00:49:00,1.7061,1.7062,1.7056,1.706,136300000.0
2006-05-23 00:50:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-05-23 00:51:00,1.7062,1.7065,1.7061,1.7064,136300000.0
2006-05-23 00:52:00,1.7065,1.7073,1.7065,1.7066,136300000.0
2006-05-23 00:53:00,1.7065,1.7066,1.7059,1.7062,136300000.0
2006-05-23 00:54:00,1.7063,1.7065,1.7059,1.7059,136300000.0
2006-05-23 00:55:00,1.706,1.706,1.7056,1.7057,136300000.0
2006-05-23 00:56:00,1.7061,1.7061,1.7055,1.7056,136300000.0
2006-05-23 00:57:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-05-23 00:58:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2006-05-23 00:59:00,1.7054,1.7057,1.7054,1.7057,136300000.0
2006-05-23 01:00:00,1.7055,1.7062,1.7053,1.7062,136300000.0
2006-05-23 01:01:00,1.7061,1.7066,1.7061,1.7064,136300000.0
2006-05-23 01:02:00,1.7063,1.7064,1.706,1.7064,136300000.0
2006-05-23 01:03:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-05-23 01:04:00,1.7061,1.7062,1.7056,1.7057,136300000.0
2006-05-23 01:05:00,1.7058,1.7059,1.7056,1.7059,136300000.0
2006-05-23 01:06:00,1.7058,1.7067,1.7058,1.7065,136300000.0
2006-05-23 01:07:00,1.7064,1.7064,1.7056,1.706,136300000.0
2006-05-23 01:08:00,1.7061,1.7066,1.706,1.7066,136300000.0
2006-05-23 01:09:00,1.7064,1.7067,1.7063,1.7064,136300000.0
2006-05-23 01:10:00,1.7066,1.7068,1.7063,1.7063,136300000.0
2006-05-23 01:11:00,1.7064,1.7067,1.7064,1.7065,136300000.0
2006-05-23 01:12:00,1.7063,1.7064,1.7059,1.7059,136300000.0
2006-05-23 01:13:00,1.706,1.7062,1.7059,1.7061,136300000.0
2006-05-23 01:14:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-05-23 01:15:00,1.7061,1.7063,1.7061,1.7063,136300000.0
2006-05-23 01:16:00,1.7065,1.7066,1.706,1.7066,136300000.0
2006-05-23 01:17:00,1.7065,1.7065,1.7062,1.7065,136300000.0
2006-05-23 01:18:00,1.7066,1.7066,1.7059,1.7061,136300000.0
2006-05-23 01:19:00,1.7059,1.7059,1.7055,1.7057,136300000.0
2006-05-23 01:20:00,1.7058,1.7061,1.7058,1.7061,136300000.0
2006-05-23 01:21:00,1.706,1.7064,1.706,1.7063,136300000.0
2006-05-23 01:22:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-05-23 01:23:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-05-23 01:24:00,1.7062,1.7065,1.7062,1.7062,136300000.0
2006-05-23 01:25:00,1.7061,1.7063,1.7061,1.7062,136300000.0
2006-05-23 01:26:00,1.7061,1.7062,1.7061,1.7061,136300000.0
2006-05-23 01:27:00,1.7063,1.7065,1.7063,1.7065,136300000.0
2006-05-23 01:28:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-05-23 01:29:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-05-23 01:30:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-05-23 01:31:00,1.7064,1.7069,1.7063,1.7069,136300000.0
2006-05-23 01:32:00,1.7068,1.7069,1.7062,1.7062,136300000.0
2006-05-23 01:33:00,1.7061,1.7063,1.706,1.7063,136300000.0
2006-05-23 01:34:00,1.7064,1.7065,1.7057,1.706,136300000.0
2006-05-23 01:35:00,1.7061,1.7062,1.7059,1.706,136300000.0
2006-05-23 01:36:00,1.7059,1.7061,1.7058,1.7061,136300000.0
2006-05-23 01:37:00,1.706,1.7062,1.7059,1.7061,136300000.0
2006-05-23 01:38:00,1.7063,1.7066,1.7062,1.7065,136300000.0
2006-05-23 01:39:00,1.7064,1.7067,1.7064,1.7066,136300000.0
2006-05-23 01:40:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-05-23 01:41:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2006-05-23 01:42:00,1.7067,1.7073,1.7067,1.7073,136300000.0
2006-05-23 01:43:00,1.7071,1.7075,1.7071,1.7075,136300000.0
2006-05-23 01:44:00,1.7077,1.7078,1.7076,1.7077,136300000.0
2006-05-23 01:45:00,1.7075,1.7075,1.707,1.7072,136300000.0
2006-05-23 01:46:00,1.7071,1.7071,1.7068,1.7069,136300000.0
2006-05-23 01:47:00,1.7068,1.7074,1.7067,1.7074,136300000.0
2006-05-23 01:48:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-05-23 01:49:00,1.7073,1.7075,1.7072,1.7072,136300000.0
2006-05-23 01:50:00,1.7073,1.7073,1.707,1.7073,136300000.0
2006-05-23 01:51:00,1.7072,1.7075,1.7068,1.7068,136300000.0
2006-05-23 01:52:00,1.7069,1.707,1.7067,1.7068,136300000.0
2006-05-23 01:53:00,1.7069,1.7069,1.7065,1.7066,136300000.0
2006-05-23 01:54:00,1.7068,1.7069,1.7063,1.7066,136300000.0
2006-05-23 01:55:00,1.7065,1.7067,1.7064,1.7065,136300000.0
2006-05-23 01:56:00,1.7066,1.7073,1.7066,1.7067,136300000.0
2006-05-23 01:57:00,1.7068,1.7072,1.7068,1.7068,136300000.0
2006-05-23 01:58:00,1.7066,1.707,1.7066,1.707,136300000.0
2006-05-23 01:59:00,1.7071,1.7072,1.7068,1.707,136300000.0
2006-05-23 02:00:00,1.7071,1.7072,1.7069,1.7069,136300000.0
2006-05-23 02:01:00,1.707,1.707,1.7066,1.7068,136300000.0
2006-05-23 02:02:00,1.7067,1.7068,1.7066,1.7066,136300000.0
2006-05-23 02:03:00,1.7067,1.707,1.7066,1.707,136300000.0
2006-05-23 02:04:00,1.7069,1.7069,1.7067,1.7067,136300000.0
2006-05-23 02:05:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-05-23 02:06:00,1.7063,1.7065,1.706,1.7063,136300000.0
2006-05-23 02:07:00,1.7064,1.7066,1.7063,1.7065,136300000.0
2006-05-23 02:08:00,1.7064,1.7065,1.706,1.7063,136300000.0
2006-05-23 02:09:00,1.7065,1.7069,1.7061,1.7068,136300000.0
2006-05-23 02:10:00,1.7065,1.707,1.7065,1.7068,136300000.0
2006-05-23 02:11:00,1.7071,1.7072,1.7067,1.7068,136300000.0
2006-05-23 02:12:00,1.7069,1.7069,1.7065,1.7066,136300000.0
2006-05-23 02:13:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-05-23 02:14:00,1.7063,1.7066,1.7063,1.7065,136300000.0
2006-05-23 02:15:00,1.7066,1.7066,1.7062,1.7063,136300000.0
2006-05-23 02:16:00,1.7064,1.7066,1.7062,1.7062,136300000.0
2006-05-23 02:17:00,1.7064,1.7065,1.7063,1.7063,136300000.0
2006-05-23 02:18:00,1.7064,1.7064,1.7062,1.7063,136300000.0
2006-05-23 02:19:00,1.7062,1.7062,1.7057,1.7057,136300000.0
2006-05-23 02:20:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-05-23 02:21:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-05-23 02:22:00,1.7059,1.7066,1.7059,1.7064,136300000.0
2006-05-23 02:23:00,1.7066,1.7066,1.7062,1.7063,136300000.0
2006-05-23 02:24:00,1.7064,1.7071,1.7064,1.7071,136300000.0
2006-05-23 02:25:00,1.707,1.7071,1.7068,1.7069,136300000.0
2006-05-23 02:26:00,1.707,1.7073,1.7069,1.7071,136300000.0
2006-05-23 02:27:00,1.7069,1.7071,1.7067,1.707,136300000.0
2006-05-23 02:28:00,1.7069,1.7072,1.7068,1.707,136300000.0
2006-05-23 02:29:00,1.7069,1.7073,1.7069,1.7073,136300000.0
2006-05-23 02:30:00,1.7076,1.7076,1.7071,1.7071,136300000.0
2006-05-23 02:31:00,1.707,1.7074,1.7069,1.7071,136300000.0
2006-05-23 02:32:00,1.7069,1.7073,1.7068,1.7072,136300000.0
2006-05-23 02:33:00,1.7073,1.7073,1.7069,1.7072,136300000.0
2006-05-23 02:34:00,1.7071,1.7075,1.707,1.7075,136300000.0
2006-05-23 02:35:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-05-23 02:36:00,1.7073,1.7074,1.7073,1.7073,136300000.0
2006-05-23 02:37:00,1.7074,1.7075,1.7073,1.7074,136300000.0
2006-05-23 02:38:00,1.7075,1.7076,1.7075,1.7076,136300000.0
2006-05-23 02:39:00,1.7075,1.7078,1.7075,1.7078,136300000.0
2006-05-23 02:40:00,1.7077,1.7079,1.7074,1.7075,136300000.0
2006-05-23 02:41:00,1.7077,1.7077,1.7073,1.7073,136300000.0
2006-05-23 02:42:00,1.7077,1.7077,1.7074,1.7077,136300000.0
2006-05-23 02:43:00,1.7076,1.7076,1.7074,1.7075,136300000.0
2006-05-23 02:44:00,1.7076,1.7078,1.7075,1.7075,136300000.0
2006-05-23 02:45:00,1.7076,1.7078,1.7075,1.7077,136300000.0
2006-05-23 02:46:00,1.7076,1.7077,1.7074,1.7075,136300000.0
2006-05-23 02:47:00,1.7076,1.7078,1.7074,1.7074,136300000.0
2006-05-23 02:48:00,1.7076,1.7083,1.7075,1.7083,136300000.0
2006-05-23 02:49:00,1.7079,1.708,1.7076,1.7077,136300000.0
2006-05-23 02:50:00,1.7075,1.7079,1.7075,1.7075,136300000.0
2006-05-23 02:51:00,1.7076,1.7077,1.7074,1.7077,136300000.0
2006-05-23 02:52:00,1.7075,1.7077,1.7073,1.7075,136300000.0
2006-05-23 02:53:00,1.7073,1.7076,1.7072,1.7074,136300000.0
2006-05-23 02:54:00,1.7075,1.7077,1.7069,1.7074,136300000.0
2006-05-23 02:55:00,1.7075,1.7077,1.7069,1.7074,136300000.0
2006-05-23 02:56:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-05-23 02:57:00,1.7072,1.7073,1.7068,1.7068,136300000.0
2006-05-23 02:58:00,1.7071,1.7073,1.7067,1.7073,136300000.0
2006-05-23 02:59:00,1.7072,1.7076,1.7072,1.7076,136300000.0
2006-05-23 03:00:00,1.7075,1.7078,1.7074,1.7074,136300000.0
2006-05-23 03:01:00,1.7073,1.7079,1.7072,1.7077,136300000.0
2006-05-23 03:02:00,1.7076,1.7081,1.7076,1.7078,136300000.0
2006-05-23 03:03:00,1.7079,1.708,1.7078,1.7078,136300000.0
2006-05-23 03:04:00,1.7075,1.7078,1.7073,1.7075,136300000.0
2006-05-23 03:05:00,1.7076,1.7076,1.7075,1.7076,136300000.0
2006-05-23 03:06:00,1.7077,1.7078,1.7075,1.7077,136300000.0
2006-05-23 03:07:00,1.7078,1.7081,1.7078,1.708,136300000.0
2006-05-23 03:08:00,1.7081,1.7081,1.7079,1.708,136300000.0
2006-05-23 03:09:00,1.7078,1.7081,1.7077,1.7079,136300000.0
2006-05-23 03:10:00,1.7078,1.708,1.7078,1.708,136300000.0
2006-05-23 03:11:00,1.7079,1.7081,1.7078,1.7078,136300000.0
2006-05-23 03:12:00,1.7077,1.7084,1.7076,1.7084,136300000.0
2006-05-23 03:13:00,1.7082,1.7084,1.7082,1.7083,136300000.0
2006-05-23 03:14:00,1.7081,1.7085,1.7079,1.7083,136300000.0
2006-05-23 03:15:00,1.7085,1.7087,1.7084,1.7087,136300000.0
2006-05-23 03:16:00,1.7088,1.7094,1.7088,1.7094,136300000.0
2006-05-23 03:17:00,1.7097,1.7098,1.7091,1.7091,136300000.0
2006-05-23 03:18:00,1.709,1.709,1.707,1.7082,136300000.0
2006-05-23 03:19:00,1.7081,1.7084,1.7078,1.7083,136300000.0
2006-05-23 03:20:00,1.7082,1.7084,1.7076,1.7076,136300000.0
2006-05-23 03:21:00,1.7077,1.7077,1.7075,1.7076,136300000.0
2006-05-23 03:22:00,1.7075,1.7085,1.7075,1.7083,136300000.0
2006-05-23 03:23:00,1.7085,1.7085,1.7078,1.708,136300000.0
2006-05-23 03:24:00,1.7078,1.708,1.7076,1.7077,136300000.0
2006-05-23 03:25:00,1.7078,1.708,1.7077,1.7078,136300000.0
2006-05-23 03:26:00,1.7077,1.7083,1.7077,1.7082,136300000.0
2006-05-23 03:27:00,1.7085,1.7087,1.7082,1.7082,136300000.0
2006-05-23 03:28:00,1.7081,1.7085,1.708,1.7083,136300000.0
2006-05-23 03:29:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-05-23 03:30:00,1.7085,1.7087,1.7085,1.7086,136300000.0
2006-05-23 03:31:00,1.7085,1.7085,1.7081,1.7082,136300000.0
2006-05-23 03:32:00,1.7081,1.7083,1.7071,1.7071,136300000.0
2006-05-23 03:33:00,1.7073,1.7073,1.7065,1.7067,136300000.0
2006-05-23 03:34:00,1.7066,1.7069,1.7066,1.7068,136300000.0
2006-05-23 03:35:00,1.7069,1.7069,1.7066,1.7066,136300000.0
2006-05-23 03:36:00,1.7064,1.7067,1.7063,1.7064,136300000.0
2006-05-23 03:37:00,1.7063,1.7065,1.7059,1.7059,136300000.0
2006-05-23 03:38:00,1.706,1.7064,1.706,1.7061,136300000.0
2006-05-23 03:39:00,1.7064,1.7064,1.706,1.706,136300000.0
2006-05-23 03:40:00,1.7059,1.7061,1.7059,1.7059,136300000.0
2006-05-23 03:41:00,1.7058,1.7058,1.7054,1.7057,136300000.0
2006-05-23 03:42:00,1.7058,1.7059,1.7057,1.7058,136300000.0
2006-05-23 03:43:00,1.7057,1.7059,1.7056,1.7059,136300000.0
2006-05-23 03:44:00,1.7058,1.7065,1.7058,1.7062,136300000.0
2006-05-23 03:45:00,1.7064,1.7067,1.7061,1.7064,136300000.0
2006-05-23 03:46:00,1.7065,1.7067,1.7061,1.7062,136300000.0
2006-05-23 03:47:00,1.7061,1.7063,1.7059,1.706,136300000.0
2006-05-23 03:48:00,1.7061,1.7062,1.706,1.706,136300000.0
2006-05-23 03:49:00,1.7064,1.7064,1.706,1.7062,136300000.0
2006-05-23 03:50:00,1.7061,1.7064,1.7061,1.7063,136300000.0
2006-05-23 03:51:00,1.7062,1.7071,1.7059,1.7065,136300000.0
2006-05-23 03:52:00,1.7064,1.7066,1.706,1.7065,136300000.0
2006-05-23 03:53:00,1.7066,1.707,1.706,1.7063,136300000.0
2006-05-23 03:54:00,1.7062,1.7065,1.7059,1.7064,136300000.0
2006-05-23 03:55:00,1.7062,1.7065,1.7062,1.7065,136300000.0
2006-05-23 03:56:00,1.7064,1.7064,1.7062,1.7064,136300000.0
2006-05-23 03:57:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-05-23 03:58:00,1.7065,1.7066,1.7065,1.7065,136300000.0
2006-05-23 03:59:00,1.7064,1.7065,1.7064,1.7064,136300000.0
2006-05-23 04:00:00,1.7065,1.7065,1.7059,1.7062,136300000.0
2006-05-23 04:01:00,1.7061,1.7064,1.7059,1.7064,136300000.0
2006-05-23 04:02:00,1.7065,1.7065,1.7059,1.706,136300000.0
2006-05-23 04:03:00,1.7059,1.7062,1.7059,1.7061,136300000.0
2006-05-23 04:04:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-05-23 04:05:00,1.7061,1.7062,1.7057,1.7057,136300000.0
2006-05-23 04:06:00,1.7058,1.7061,1.7056,1.7057,136300000.0
2006-05-23 04:07:00,1.7058,1.706,1.7057,1.706,136300000.0
2006-05-23 04:08:00,1.7059,1.7062,1.7058,1.706,136300000.0
2006-05-23 04:09:00,1.7062,1.7064,1.7058,1.706,136300000.0
2006-05-23 04:11:00,1.7059,1.706,1.7057,1.7059,136300000.0
2006-05-23 04:13:00,1.7058,1.7058,1.7054,1.7055,136300000.0
2006-05-23 04:14:00,1.7056,1.7057,1.7054,1.7056,136300000.0
2006-05-23 04:15:00,1.7057,1.7059,1.7057,1.7059,136300000.0
2006-05-23 04:16:00,1.7058,1.706,1.7056,1.706,136300000.0
2006-05-23 04:17:00,1.7061,1.7061,1.7058,1.706,136300000.0
2006-05-23 04:18:00,1.7058,1.7058,1.7047,1.7049,136300000.0
2006-05-23 04:19:00,1.705,1.7054,1.705,1.7051,136300000.0
2006-05-23 04:20:00,1.7054,1.7057,1.7054,1.7056,136300000.0
2006-05-23 04:21:00,1.7055,1.7058,1.7055,1.7058,136300000.0
2006-05-23 04:22:00,1.7059,1.7061,1.7055,1.706,136300000.0
2006-05-23 04:23:00,1.7059,1.706,1.7054,1.7056,136300000.0
2006-05-23 04:24:00,1.706,1.7062,1.7057,1.7061,136300000.0
2006-05-23 04:25:00,1.7062,1.7062,1.7056,1.7058,136300000.0
2006-05-23 04:26:00,1.706,1.7061,1.7057,1.706,136300000.0
2006-05-23 04:27:00,1.7058,1.7061,1.7058,1.7059,136300000.0
2006-05-23 04:28:00,1.7058,1.7064,1.7057,1.706,136300000.0
2006-05-23 04:29:00,1.7061,1.7061,1.7058,1.7059,136300000.0
2006-05-23 04:30:00,1.706,1.7062,1.7059,1.7059,136300000.0
2006-05-23 04:31:00,1.706,1.706,1.7049,1.705,136300000.0
2006-05-23 04:32:00,1.7049,1.7052,1.7048,1.7052,136300000.0
2006-05-23 04:33:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-05-23 04:34:00,1.705,1.7051,1.7046,1.7048,136300000.0
2006-05-23 04:35:00,1.705,1.7052,1.7048,1.7052,136300000.0
2006-05-23 04:36:00,1.7051,1.7053,1.7049,1.7053,136300000.0
2006-05-23 04:37:00,1.7052,1.7053,1.705,1.7051,136300000.0
2006-05-23 04:38:00,1.705,1.7052,1.7048,1.705,136300000.0
2006-05-23 04:39:00,1.7049,1.7051,1.7048,1.7051,136300000.0
2006-05-23 04:40:00,1.705,1.7051,1.705,1.705,136300000.0
2006-05-23 04:41:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-05-23 04:43:00,1.7052,1.7054,1.7051,1.7053,136300000.0
2006-05-23 04:44:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-05-23 04:45:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-05-23 04:46:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-05-23 04:47:00,1.705,1.7051,1.7049,1.7049,136300000.0
2006-05-23 04:48:00,1.7048,1.7049,1.7046,1.7046,136300000.0
2006-05-23 04:49:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-05-23 04:50:00,1.7047,1.7048,1.7045,1.7045,136300000.0
2006-05-23 04:51:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-05-23 04:52:00,1.7048,1.7048,1.7044,1.7044,136300000.0
2006-05-23 04:53:00,1.7045,1.7047,1.7044,1.7044,136300000.0
2006-05-23 04:54:00,1.7045,1.705,1.7044,1.7048,136300000.0
2006-05-23 04:55:00,1.7045,1.7051,1.7045,1.705,136300000.0
2006-05-23 04:56:00,1.7049,1.705,1.7049,1.705,136300000.0
2006-05-23 04:57:00,1.7048,1.705,1.7047,1.705,136300000.0
2006-05-23 04:58:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-05-23 04:59:00,1.7051,1.7054,1.705,1.7051,136300000.0
2006-05-23 05:00:00,1.705,1.705,1.7045,1.7046,136300000.0
2006-05-23 05:01:00,1.7045,1.7048,1.7045,1.7047,136300000.0
2006-05-23 05:02:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-05-23 05:03:00,1.7049,1.7051,1.7049,1.7051,136300000.0
2006-05-23 05:04:00,1.705,1.705,1.7048,1.705,136300000.0
2006-05-23 05:06:00,1.7049,1.7049,1.7048,1.7049,136300000.0
2006-05-23 05:07:00,1.7048,1.7055,1.7048,1.7055,136300000.0
2006-05-23 05:08:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-05-23 05:09:00,1.7053,1.7055,1.7052,1.7055,136300000.0
2006-05-23 05:10:00,1.7056,1.7062,1.7056,1.7059,136300000.0
2006-05-23 05:11:00,1.7058,1.7059,1.7056,1.7057,136300000.0
2006-05-23 05:12:00,1.7058,1.7058,1.7057,1.7058,136300000.0
2006-05-23 05:13:00,1.706,1.706,1.7056,1.7057,136300000.0
2006-05-23 05:15:00,1.7058,1.7063,1.7058,1.7062,136300000.0
2006-05-23 05:16:00,1.7063,1.7063,1.7059,1.7059,136300000.0
2006-05-23 05:18:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-05-23 05:19:00,1.7063,1.7064,1.7062,1.7063,136300000.0
2006-05-23 05:20:00,1.7061,1.7063,1.7061,1.7063,136300000.0
2006-05-23 05:22:00,1.7064,1.7065,1.7061,1.7062,136300000.0
2006-05-23 05:23:00,1.7061,1.7062,1.7058,1.706,136300000.0
2006-05-23 05:24:00,1.7059,1.706,1.7054,1.7057,136300000.0
2006-05-23 05:25:00,1.7058,1.706,1.7058,1.706,136300000.0
2006-05-23 05:26:00,1.7061,1.7066,1.7061,1.7065,136300000.0
2006-05-23 05:27:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-05-23 05:28:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-05-23 05:29:00,1.7066,1.7068,1.7065,1.7065,136300000.0
2006-05-23 05:30:00,1.7063,1.7066,1.7063,1.7063,136300000.0
2006-05-23 05:31:00,1.7064,1.7067,1.7064,1.7065,136300000.0
2006-05-23 05:32:00,1.7064,1.7066,1.7064,1.7066,136300000.0
2006-05-23 05:33:00,1.7065,1.7066,1.7064,1.7066,136300000.0
2006-05-23 05:34:00,1.7065,1.7065,1.7063,1.7064,136300000.0
2006-05-23 05:35:00,1.7063,1.7066,1.7063,1.7066,136300000.0
2006-05-23 05:36:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-05-23 05:37:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-05-23 05:38:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-05-23 05:39:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-05-23 05:40:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-05-23 05:41:00,1.7063,1.7064,1.7061,1.7063,136300000.0
2006-05-23 05:42:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-05-23 05:43:00,1.7063,1.7064,1.7062,1.7063,136300000.0
2006-05-23 05:44:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-05-23 05:45:00,1.706,1.7063,1.706,1.7063,136300000.0
2006-05-23 05:46:00,1.7064,1.7065,1.7063,1.7064,136300000.0
2006-05-23 05:47:00,1.7063,1.7063,1.706,1.7062,136300000.0
2006-05-23 05:48:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-05-23 05:49:00,1.7062,1.7063,1.7061,1.7062,136300000.0
2006-05-23 05:50:00,1.7061,1.7071,1.7061,1.7071,136300000.0
2006-05-23 05:51:00,1.707,1.7072,1.7069,1.7071,136300000.0
2006-05-23 05:52:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-05-23 05:53:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-05-23 05:54:00,1.7075,1.7075,1.7072,1.7072,136300000.0
2006-05-23 05:55:00,1.707,1.7072,1.707,1.7072,136300000.0
2006-05-23 05:56:00,1.7071,1.7071,1.7069,1.7071,136300000.0
2006-05-23 05:57:00,1.7072,1.7075,1.7072,1.7075,136300000.0
2006-05-23 05:58:00,1.7073,1.7075,1.7073,1.7075,136300000.0
2006-05-23 05:59:00,1.7074,1.7076,1.7073,1.7076,136300000.0
2006-05-23 06:00:00,1.7075,1.708,1.7075,1.708,136300000.0
2006-05-23 06:01:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2006-05-23 06:02:00,1.708,1.7082,1.708,1.7081,136300000.0
2006-05-23 06:03:00,1.708,1.7082,1.708,1.708,136300000.0
2006-05-23 06:04:00,1.7081,1.7081,1.7077,1.708,136300000.0
2006-05-23 06:05:00,1.7079,1.708,1.7078,1.7078,136300000.0
2006-05-23 06:06:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-05-23 06:07:00,1.7076,1.7076,1.7073,1.7073,136300000.0
2006-05-23 06:08:00,1.7074,1.7074,1.7073,1.7073,136300000.0
2006-05-23 06:09:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-05-23 06:10:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-05-23 06:11:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-05-23 06:12:00,1.7077,1.7077,1.7076,1.7077,136300000.0
2006-05-23 06:13:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-05-23 06:14:00,1.7076,1.7083,1.7076,1.7082,136300000.0
2006-05-23 06:15:00,1.7084,1.7086,1.7083,1.7083,136300000.0
2006-05-23 06:16:00,1.7084,1.7085,1.7082,1.7083,136300000.0
2006-05-23 06:17:00,1.7084,1.7084,1.7081,1.7082,136300000.0
2006-05-23 06:18:00,1.7081,1.709,1.708,1.7088,136300000.0
2006-05-23 06:19:00,1.7093,1.7093,1.7085,1.7088,136300000.0
2006-05-23 06:20:00,1.7087,1.7088,1.7086,1.7088,136300000.0
2006-05-23 06:21:00,1.7087,1.7088,1.7086,1.7086,136300000.0
2006-05-23 06:22:00,1.7087,1.7087,1.7082,1.7086,136300000.0
2006-05-23 06:23:00,1.7087,1.7089,1.7085,1.7087,136300000.0
2006-05-23 06:24:00,1.7086,1.7089,1.7085,1.7087,136300000.0
2006-05-23 06:25:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-05-23 06:26:00,1.7082,1.7085,1.7082,1.7085,136300000.0
2006-05-23 06:27:00,1.7084,1.7085,1.7079,1.7082,136300000.0
2006-05-23 06:28:00,1.7083,1.7083,1.708,1.7083,136300000.0
2006-05-23 06:29:00,1.7082,1.7084,1.7082,1.7082,136300000.0
2006-05-23 06:30:00,1.7081,1.7085,1.7081,1.7084,136300000.0
2006-05-23 06:31:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-05-23 06:32:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-05-23 06:33:00,1.7084,1.7087,1.7084,1.7087,136300000.0
2006-05-23 06:34:00,1.7086,1.7088,1.7084,1.7088,136300000.0
2006-05-23 06:35:00,1.7089,1.7093,1.7089,1.7089,136300000.0
2006-05-23 06:36:00,1.7088,1.7089,1.7085,1.7085,136300000.0
2006-05-23 06:37:00,1.7084,1.7097,1.7084,1.7097,136300000.0
2006-05-23 06:38:00,1.7098,1.7101,1.7093,1.7097,136300000.0
2006-05-23 06:39:00,1.7096,1.7096,1.7088,1.7094,136300000.0
2006-05-23 06:40:00,1.7096,1.7097,1.7093,1.7095,136300000.0
2006-05-23 06:41:00,1.7097,1.7097,1.709,1.7091,136300000.0
2006-05-23 06:42:00,1.7092,1.7093,1.7087,1.7088,136300000.0
2006-05-23 06:43:00,1.7086,1.709,1.7083,1.7084,136300000.0
2006-05-23 06:44:00,1.7086,1.709,1.7086,1.7089,136300000.0
2006-05-23 06:45:00,1.709,1.7098,1.7089,1.709,136300000.0
2006-05-23 06:46:00,1.7089,1.7095,1.7086,1.7089,136300000.0
2006-05-23 06:47:00,1.7088,1.7096,1.7087,1.7093,136300000.0
2006-05-23 06:48:00,1.7092,1.7093,1.7087,1.7088,136300000.0
2006-05-23 06:49:00,1.7085,1.7089,1.7081,1.7089,136300000.0
2006-05-23 06:50:00,1.7088,1.7088,1.7086,1.7087,136300000.0
2006-05-23 06:51:00,1.7086,1.7088,1.7082,1.7088,136300000.0
2006-05-23 06:52:00,1.7087,1.7098,1.7087,1.7098,136300000.0
2006-05-23 06:53:00,1.7097,1.7101,1.7095,1.71,136300000.0
2006-05-23 06:54:00,1.7098,1.7101,1.7088,1.7088,136300000.0
2006-05-23 06:55:00,1.7087,1.7089,1.7085,1.7086,136300000.0
2006-05-23 06:56:00,1.7085,1.7088,1.7084,1.7086,136300000.0
2006-05-23 06:57:00,1.7085,1.7089,1.7082,1.7089,136300000.0
2006-05-23 06:58:00,1.7087,1.7091,1.7084,1.709,136300000.0
2006-05-23 06:59:00,1.7087,1.709,1.708,1.7085,136300000.0
2006-05-23 07:00:00,1.7083,1.7083,1.708,1.7083,136300000.0
2006-05-23 07:01:00,1.708,1.708,1.7076,1.7079,136300000.0
2006-05-23 07:02:00,1.7078,1.7083,1.7078,1.7082,136300000.0
2006-05-23 07:03:00,1.7083,1.7084,1.7079,1.708,136300000.0
2006-05-23 07:04:00,1.7079,1.7081,1.7077,1.708,136300000.0
2006-05-23 07:05:00,1.7078,1.708,1.7077,1.708,136300000.0
2006-05-23 07:06:00,1.7078,1.7087,1.7078,1.7084,136300000.0
2006-05-23 07:07:00,1.7083,1.7087,1.7078,1.7081,136300000.0
2006-05-23 07:08:00,1.7079,1.7082,1.7078,1.7082,136300000.0
2006-05-23 07:09:00,1.7081,1.7081,1.7079,1.7081,136300000.0
2006-05-23 07:10:00,1.708,1.7082,1.7078,1.7079,136300000.0
2006-05-23 07:11:00,1.7078,1.7081,1.7077,1.7078,136300000.0
2006-05-23 07:12:00,1.7077,1.7082,1.7077,1.7081,136300000.0
2006-05-23 07:13:00,1.7082,1.7085,1.708,1.7083,136300000.0
2006-05-23 07:14:00,1.7082,1.7083,1.7077,1.7082,136300000.0
2006-05-23 07:15:00,1.7081,1.7086,1.708,1.7084,136300000.0
2006-05-23 07:16:00,1.7085,1.7086,1.7081,1.7084,136300000.0
2006-05-23 07:17:00,1.7083,1.7089,1.7081,1.7085,136300000.0
2006-05-23 07:18:00,1.7083,1.7085,1.7081,1.7081,136300000.0
2006-05-23 07:19:00,1.7078,1.7081,1.7077,1.7079,136300000.0
2006-05-23 07:20:00,1.708,1.7081,1.7079,1.7081,136300000.0
2006-05-23 07:21:00,1.7079,1.7084,1.7078,1.7083,136300000.0
2006-05-23 07:22:00,1.7084,1.7089,1.7083,1.7086,136300000.0
2006-05-23 07:23:00,1.7085,1.7087,1.7084,1.7084,136300000.0
2006-05-23 07:24:00,1.7086,1.7087,1.7082,1.7086,136300000.0
2006-05-23 07:25:00,1.7088,1.7088,1.7083,1.7085,136300000.0
2006-05-23 07:26:00,1.7084,1.7087,1.7084,1.7087,136300000.0
2006-05-23 07:27:00,1.7086,1.7088,1.7083,1.7085,136300000.0
2006-05-23 07:28:00,1.7084,1.7087,1.7084,1.7087,136300000.0
2006-05-23 07:29:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-05-23 07:30:00,1.7086,1.709,1.7084,1.7084,136300000.0
2006-05-23 07:31:00,1.7081,1.7085,1.7081,1.7085,136300000.0
2006-05-23 07:32:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-05-23 07:33:00,1.7085,1.7086,1.708,1.708,136300000.0
2006-05-23 07:34:00,1.7081,1.7081,1.7073,1.7074,136300000.0
2006-05-23 07:35:00,1.7075,1.7075,1.707,1.707,136300000.0
2006-05-23 07:36:00,1.7071,1.7072,1.7069,1.7072,136300000.0
2006-05-23 07:37:00,1.707,1.7071,1.707,1.707,136300000.0
2006-05-23 07:38:00,1.7068,1.707,1.7066,1.7066,136300000.0
2006-05-23 07:39:00,1.7068,1.707,1.7064,1.707,136300000.0
2006-05-23 07:40:00,1.7067,1.7071,1.7066,1.7066,136300000.0
2006-05-23 07:41:00,1.7061,1.7067,1.7061,1.7062,136300000.0
2006-05-23 07:42:00,1.7063,1.7065,1.7063,1.7065,136300000.0
2006-05-23 07:43:00,1.7066,1.7066,1.7063,1.7065,136300000.0
2006-05-23 07:44:00,1.7064,1.7066,1.7061,1.7061,136300000.0
2006-05-23 07:45:00,1.7063,1.7064,1.706,1.7063,136300000.0
2006-05-23 07:46:00,1.7064,1.7065,1.706,1.706,136300000.0
2006-05-23 07:47:00,1.7059,1.7061,1.7056,1.7058,136300000.0
2006-05-23 07:48:00,1.7059,1.7061,1.7058,1.7061,136300000.0
2006-05-23 07:49:00,1.7059,1.706,1.7058,1.7059,136300000.0
2006-05-23 07:50:00,1.7057,1.706,1.7055,1.7055,136300000.0
2006-05-23 07:51:00,1.7056,1.7064,1.7056,1.7057,136300000.0
2006-05-23 07:52:00,1.7058,1.7058,1.7053,1.7054,136300000.0
2006-05-23 07:53:00,1.7055,1.7056,1.7053,1.7054,136300000.0
2006-05-23 07:54:00,1.7055,1.7056,1.7052,1.7053,136300000.0
2006-05-23 07:55:00,1.7051,1.7052,1.7044,1.7049,136300000.0
2006-05-23 07:56:00,1.705,1.7054,1.7049,1.7049,136300000.0
2006-05-23 07:57:00,1.705,1.7054,1.7048,1.705,136300000.0
2006-05-23 07:58:00,1.7051,1.7055,1.705,1.7052,136300000.0
2006-05-23 07:59:00,1.7051,1.7057,1.7049,1.7055,136300000.0
2006-05-23 08:00:00,1.7054,1.7055,1.7052,1.7054,136300000.0
2006-05-23 08:01:00,1.7056,1.7057,1.7052,1.7055,136300000.0
2006-05-23 08:02:00,1.7054,1.7055,1.7051,1.7051,136300000.0
2006-05-23 08:03:00,1.7052,1.7054,1.7049,1.7053,136300000.0
2006-05-23 08:04:00,1.7052,1.7055,1.7049,1.7054,136300000.0
2006-05-23 08:05:00,1.7051,1.7059,1.705,1.7058,136300000.0
2006-05-23 08:06:00,1.7059,1.7059,1.7051,1.7055,136300000.0
2006-05-23 08:07:00,1.7051,1.7053,1.7048,1.7053,136300000.0
2006-05-23 08:08:00,1.7054,1.7054,1.7049,1.7052,136300000.0
2006-05-23 08:09:00,1.7051,1.7055,1.7049,1.7052,136300000.0
2006-05-23 08:10:00,1.7053,1.7055,1.7053,1.7055,136300000.0
2006-05-23 08:11:00,1.7054,1.7054,1.705,1.7051,136300000.0
2006-05-23 08:12:00,1.7052,1.7056,1.7051,1.7056,136300000.0
2006-05-23 08:13:00,1.7055,1.7057,1.7049,1.7057,136300000.0
2006-05-23 08:14:00,1.7056,1.7057,1.7049,1.705,136300000.0
2006-05-23 08:15:00,1.7051,1.7053,1.705,1.7052,136300000.0
2006-05-23 08:16:00,1.7051,1.7053,1.705,1.7053,136300000.0
2006-05-23 08:17:00,1.7052,1.7054,1.7048,1.705,136300000.0
2006-05-23 08:18:00,1.7049,1.7051,1.7048,1.7049,136300000.0
2006-05-23 08:19:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-05-23 08:20:00,1.705,1.7051,1.7048,1.705,136300000.0
2006-05-23 08:21:00,1.7051,1.7054,1.7047,1.7049,136300000.0
2006-05-23 08:22:00,1.705,1.7057,1.705,1.7057,136300000.0
2006-05-23 08:23:00,1.7058,1.7061,1.7056,1.7058,136300000.0
2006-05-23 08:24:00,1.7061,1.7061,1.7054,1.7054,136300000.0
2006-05-23 08:25:00,1.7053,1.7056,1.7053,1.7054,136300000.0
2006-05-23 08:26:00,1.7055,1.7055,1.7053,1.7054,136300000.0
2006-05-23 08:27:00,1.7055,1.7056,1.7054,1.7054,136300000.0
2006-05-23 08:28:00,1.7053,1.7056,1.7053,1.7053,136300000.0
2006-05-23 08:29:00,1.7054,1.7055,1.7048,1.7052,136300000.0
2006-05-23 08:30:00,1.7054,1.7059,1.7054,1.7056,136300000.0
2006-05-23 08:31:00,1.7058,1.7058,1.7054,1.7057,136300000.0
2006-05-23 08:32:00,1.7061,1.7065,1.7059,1.7064,136300000.0
2006-05-23 08:33:00,1.7063,1.7072,1.7061,1.707,136300000.0
2006-05-23 08:34:00,1.7069,1.7074,1.7068,1.7068,136300000.0
2006-05-23 08:35:00,1.7069,1.7071,1.7068,1.707,136300000.0
2006-05-23 08:36:00,1.7071,1.7071,1.7066,1.7066,136300000.0
2006-05-23 08:37:00,1.7067,1.7067,1.7064,1.7066,136300000.0
2006-05-23 08:38:00,1.7065,1.7069,1.7065,1.7068,136300000.0
2006-05-23 08:39:00,1.7067,1.7068,1.7062,1.7063,136300000.0
2006-05-23 08:40:00,1.7066,1.7068,1.7065,1.7066,136300000.0
2006-05-23 08:41:00,1.7064,1.7066,1.7063,1.7064,136300000.0
2006-05-23 08:42:00,1.7063,1.7066,1.7062,1.7064,136300000.0
2006-05-23 08:43:00,1.7063,1.7066,1.7062,1.7066,136300000.0
2006-05-23 08:44:00,1.7064,1.7064,1.7059,1.7059,136300000.0
2006-05-23 08:45:00,1.706,1.7065,1.706,1.7065,136300000.0
2006-05-23 08:46:00,1.7063,1.7065,1.7061,1.7061,136300000.0
2006-05-23 08:47:00,1.7062,1.7065,1.706,1.706,136300000.0
2006-05-23 08:48:00,1.7058,1.7063,1.7058,1.706,136300000.0
2006-05-23 08:49:00,1.7058,1.7061,1.7058,1.7061,136300000.0
2006-05-23 08:50:00,1.7062,1.7067,1.7061,1.7063,136300000.0
2006-05-23 08:51:00,1.7065,1.7068,1.7064,1.7068,136300000.0
2006-05-23 08:52:00,1.7065,1.7066,1.7063,1.7065,136300000.0
2006-05-23 08:53:00,1.7064,1.7066,1.7063,1.7065,136300000.0
2006-05-23 08:54:00,1.7064,1.7064,1.7062,1.7064,136300000.0
2006-05-23 08:55:00,1.7063,1.7065,1.7063,1.7065,136300000.0
2006-05-23 08:56:00,1.7064,1.7064,1.7058,1.7061,136300000.0
2006-05-23 08:57:00,1.706,1.7064,1.7058,1.7058,136300000.0
2006-05-23 08:58:00,1.7059,1.7065,1.7059,1.7063,136300000.0
2006-05-23 08:59:00,1.7064,1.7065,1.7062,1.7065,136300000.0
2006-05-23 09:00:00,1.7064,1.7065,1.7057,1.7057,136300000.0
2006-05-23 09:01:00,1.7058,1.7065,1.7058,1.7062,136300000.0
2006-05-23 09:02:00,1.7061,1.7069,1.7061,1.7066,136300000.0
2006-05-23 09:03:00,1.7067,1.7067,1.7062,1.7062,136300000.0
2006-05-23 09:04:00,1.7063,1.7066,1.7058,1.706,136300000.0
2006-05-23 09:05:00,1.7059,1.7061,1.7057,1.7059,136300000.0
2006-05-23 09:06:00,1.7057,1.7058,1.7057,1.7057,136300000.0
2006-05-23 09:07:00,1.7056,1.706,1.7056,1.7056,136300000.0
2006-05-23 09:08:00,1.7057,1.7062,1.7057,1.7059,136300000.0
2006-05-23 09:09:00,1.7058,1.7063,1.7058,1.7059,136300000.0
2006-05-23 09:10:00,1.7062,1.7063,1.706,1.706,136300000.0
2006-05-23 09:11:00,1.7061,1.7062,1.7057,1.7061,136300000.0
2006-05-23 09:12:00,1.706,1.7061,1.7058,1.706,136300000.0
2006-05-23 09:13:00,1.7061,1.7062,1.7059,1.7062,136300000.0
2006-05-23 09:14:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-05-23 09:15:00,1.7063,1.7067,1.7062,1.7063,136300000.0
2006-05-23 09:16:00,1.7062,1.7064,1.706,1.7061,136300000.0
2006-05-23 09:17:00,1.7063,1.7063,1.7059,1.706,136300000.0
2006-05-23 09:18:00,1.7059,1.7063,1.7059,1.7063,136300000.0
2006-05-23 09:19:00,1.7061,1.7063,1.7059,1.7062,136300000.0
2006-05-23 09:20:00,1.7063,1.7063,1.7058,1.7059,136300000.0
2006-05-23 09:21:00,1.7058,1.7059,1.7055,1.7055,136300000.0
2006-05-23 09:22:00,1.7054,1.7057,1.7052,1.7052,136300000.0
2006-05-23 09:23:00,1.7053,1.7058,1.7049,1.7052,136300000.0
2006-05-23 09:24:00,1.7049,1.7049,1.7046,1.7046,136300000.0
2006-05-23 09:25:00,1.7047,1.7049,1.7045,1.7048,136300000.0
2006-05-23 09:26:00,1.7047,1.7047,1.7043,1.7044,136300000.0
2006-05-23 09:27:00,1.7043,1.7045,1.704,1.704,136300000.0
2006-05-23 09:28:00,1.7039,1.7042,1.7037,1.7041,136300000.0
2006-05-23 09:29:00,1.7042,1.7042,1.7034,1.7036,136300000.0
2006-05-23 09:30:00,1.7038,1.7038,1.7035,1.7035,136300000.0
2006-05-23 09:31:00,1.7036,1.7036,1.7029,1.703,136300000.0
2006-05-23 09:32:00,1.7031,1.7033,1.7029,1.7032,136300000.0
2006-05-23 09:33:00,1.7033,1.7034,1.7028,1.7029,136300000.0
2006-05-23 09:34:00,1.7028,1.7029,1.7019,1.7023,136300000.0
2006-05-23 09:35:00,1.7019,1.7025,1.7015,1.7019,136300000.0
2006-05-23 09:36:00,1.7018,1.7023,1.7018,1.7021,136300000.0
2006-05-23 09:37:00,1.7022,1.7025,1.7019,1.7025,136300000.0
2006-05-23 09:38:00,1.7026,1.7029,1.7025,1.7029,136300000.0
2006-05-23 09:39:00,1.703,1.7032,1.7024,1.7024,136300000.0
2006-05-23 09:40:00,1.7025,1.7028,1.7021,1.7023,136300000.0
2006-05-23 09:41:00,1.7024,1.7024,1.7018,1.702,136300000.0
2006-05-23 09:42:00,1.7019,1.7025,1.7019,1.7023,136300000.0
2006-05-23 09:43:00,1.7022,1.7026,1.702,1.7026,136300000.0
2006-05-23 09:44:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-05-23 09:45:00,1.7021,1.7024,1.7018,1.702,136300000.0
2006-05-23 09:46:00,1.7021,1.7026,1.7018,1.7018,136300000.0
2006-05-23 09:47:00,1.7017,1.7017,1.7014,1.7015,136300000.0
2006-05-23 09:48:00,1.7018,1.702,1.7013,1.7015,136300000.0
2006-05-23 09:49:00,1.7014,1.7015,1.7001,1.7008,136300000.0
2006-05-23 09:50:00,1.7007,1.7008,1.7002,1.7002,136300000.0
2006-05-23 09:51:00,1.7004,1.7004,1.6996,1.6996,136300000.0
2006-05-23 09:52:00,1.6997,1.6998,1.699,1.6991,136300000.0
2006-05-23 09:53:00,1.6992,1.6994,1.6988,1.6993,136300000.0
2006-05-23 09:54:00,1.6996,1.6996,1.6992,1.6992,136300000.0
2006-05-23 09:55:00,1.6991,1.6995,1.6988,1.6993,136300000.0
2006-05-23 09:56:00,1.6995,1.6998,1.699,1.6997,136300000.0
2006-05-23 09:57:00,1.7001,1.7003,1.6998,1.7003,136300000.0
2006-05-23 09:58:00,1.7002,1.7006,1.7,1.7002,136300000.0
2006-05-23 09:59:00,1.7003,1.7004,1.7,1.7003,136300000.0
2006-05-23 10:00:00,1.7004,1.7007,1.7002,1.7005,136300000.0
2006-05-23 10:01:00,1.7006,1.7007,1.7003,1.7004,136300000.0
2006-05-23 10:02:00,1.7003,1.7005,1.6999,1.7003,136300000.0
2006-05-23 10:03:00,1.7004,1.7007,1.7003,1.7006,136300000.0
2006-05-23 10:04:00,1.7007,1.7008,1.7003,1.7006,136300000.0
2006-05-23 10:05:00,1.7005,1.7005,1.6998,1.7001,136300000.0
2006-05-23 10:06:00,1.7,1.7002,1.6999,1.7001,136300000.0
2006-05-23 10:07:00,1.6999,1.7003,1.6999,1.7002,136300000.0
2006-05-23 10:08:00,1.7003,1.7003,1.6997,1.6998,136300000.0
2006-05-23 10:09:00,1.6999,1.7002,1.6997,1.7002,136300000.0
2006-05-23 10:10:00,1.7003,1.7003,1.6999,1.6999,136300000.0
2006-05-23 10:11:00,1.7,1.7003,1.6999,1.7002,136300000.0
2006-05-23 10:12:00,1.7001,1.7001,1.6977,1.6977,136300000.0
2006-05-23 10:13:00,1.6978,1.6986,1.6978,1.6986,136300000.0
2006-05-23 10:14:00,1.6987,1.699,1.6982,1.6984,136300000.0
2006-05-23 10:15:00,1.6982,1.6988,1.6982,1.6988,136300000.0
2006-05-23 10:16:00,1.6987,1.699,1.6984,1.6987,136300000.0
2006-05-23 10:17:00,1.6988,1.6992,1.6988,1.699,136300000.0
2006-05-23 10:18:00,1.6991,1.6995,1.6989,1.6991,136300000.0
2006-05-23 10:19:00,1.6992,1.6992,1.6989,1.6989,136300000.0
2006-05-23 10:20:00,1.699,1.6991,1.6988,1.6991,136300000.0
2006-05-23 10:21:00,1.699,1.6994,1.699,1.6992,136300000.0
2006-05-23 10:22:00,1.6989,1.6989,1.6986,1.6989,136300000.0
2006-05-23 10:23:00,1.6988,1.6993,1.6987,1.6993,136300000.0
2006-05-23 10:24:00,1.6992,1.6994,1.699,1.6993,136300000.0
2006-05-23 10:25:00,1.6994,1.6999,1.6994,1.6996,136300000.0
2006-05-23 10:26:00,1.6997,1.7001,1.6997,1.6999,136300000.0
2006-05-23 10:27:00,1.7,1.7001,1.6997,1.6998,136300000.0
2006-05-23 10:28:00,1.7,1.7,1.6996,1.6996,136300000.0
2006-05-23 10:29:00,1.6994,1.6997,1.6992,1.6996,136300000.0
2006-05-23 10:30:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-05-23 10:31:00,1.6996,1.6996,1.6991,1.6993,136300000.0
2006-05-23 10:32:00,1.6992,1.6995,1.699,1.6995,136300000.0
2006-05-23 10:33:00,1.6996,1.6998,1.6993,1.6994,136300000.0
2006-05-23 10:34:00,1.6995,1.6998,1.6995,1.6998,136300000.0
2006-05-23 10:35:00,1.6999,1.7,1.6998,1.7,136300000.0
2006-05-23 10:36:00,1.6999,1.6999,1.6994,1.6994,136300000.0
2006-05-23 10:37:00,1.6995,1.6996,1.6992,1.6996,136300000.0
2006-05-23 10:38:00,1.6995,1.6996,1.6993,1.6996,136300000.0
2006-05-23 10:39:00,1.6997,1.6997,1.6992,1.6993,136300000.0
2006-05-23 10:40:00,1.6994,1.6997,1.6993,1.6994,136300000.0
2006-05-23 10:41:00,1.6993,1.6995,1.6993,1.6994,136300000.0
2006-05-23 10:42:00,1.6992,1.6994,1.6989,1.6994,136300000.0
2006-05-23 10:43:00,1.6996,1.6996,1.6993,1.6996,136300000.0
2006-05-23 10:44:00,1.6995,1.6996,1.6992,1.6996,136300000.0
2006-05-23 10:45:00,1.6997,1.6998,1.6996,1.6996,136300000.0
2006-05-23 10:46:00,1.6995,1.6995,1.6992,1.6993,136300000.0
2006-05-23 10:47:00,1.6992,1.7003,1.6992,1.7003,136300000.0
2006-05-23 10:48:00,1.7004,1.7004,1.6995,1.6997,136300000.0
2006-05-23 10:49:00,1.7,1.7004,1.6997,1.7001,136300000.0
2006-05-23 10:50:00,1.6999,1.7004,1.6998,1.7001,136300000.0
2006-05-23 10:51:00,1.7002,1.7003,1.7,1.7,136300000.0
2006-05-23 10:52:00,1.7002,1.7003,1.6998,1.7002,136300000.0
2006-05-23 10:53:00,1.7001,1.7004,1.6998,1.6998,136300000.0
2006-05-23 10:54:00,1.6999,1.7003,1.6997,1.6997,136300000.0
2006-05-23 10:55:00,1.6999,1.7004,1.6998,1.7003,136300000.0
2006-05-23 10:56:00,1.7002,1.7006,1.7001,1.7006,136300000.0
2006-05-23 10:57:00,1.7005,1.7005,1.7001,1.7001,136300000.0
2006-05-23 10:58:00,1.7,1.7001,1.6998,1.6998,136300000.0
2006-05-23 10:59:00,1.6997,1.6998,1.6994,1.6995,136300000.0
2006-05-23 11:00:00,1.6994,1.6998,1.6993,1.6998,136300000.0
2006-05-23 11:01:00,1.6999,1.7003,1.6996,1.7001,136300000.0
2006-05-23 11:02:00,1.7002,1.7003,1.7,1.7002,136300000.0
2006-05-23 11:03:00,1.7001,1.7002,1.6999,1.7002,136300000.0
2006-05-23 11:04:00,1.7003,1.7004,1.7,1.7004,136300000.0
2006-05-23 11:05:00,1.7001,1.7008,1.7001,1.7006,136300000.0
2006-05-23 11:06:00,1.7004,1.7008,1.7002,1.7003,136300000.0
2006-05-23 11:07:00,1.7002,1.7003,1.6997,1.7001,136300000.0
2006-05-23 11:08:00,1.7002,1.7002,1.6991,1.6991,136300000.0
2006-05-23 11:09:00,1.6993,1.6997,1.6993,1.6995,136300000.0
2006-05-23 11:10:00,1.6996,1.7001,1.6996,1.7001,136300000.0
2006-05-23 11:11:00,1.7,1.7005,1.6998,1.7002,136300000.0
2006-05-23 11:12:00,1.7003,1.7003,1.6998,1.6999,136300000.0
2006-05-23 11:13:00,1.6998,1.6998,1.6993,1.6993,136300000.0
2006-05-23 11:14:00,1.6992,1.6995,1.699,1.6992,136300000.0
2006-05-23 11:15:00,1.6993,1.6995,1.6986,1.6986,136300000.0
2006-05-23 11:16:00,1.6987,1.6989,1.6985,1.6987,136300000.0
2006-05-23 11:17:00,1.6988,1.6991,1.6988,1.699,136300000.0
2006-05-23 11:18:00,1.6991,1.6991,1.6989,1.699,136300000.0
2006-05-23 11:19:00,1.6989,1.6993,1.6989,1.6991,136300000.0
2006-05-23 11:20:00,1.699,1.6996,1.6989,1.6995,136300000.0
2006-05-23 11:21:00,1.6994,1.6994,1.6992,1.6994,136300000.0
2006-05-23 11:22:00,1.6991,1.6992,1.6987,1.6989,136300000.0
2006-05-23 11:23:00,1.6988,1.6988,1.6984,1.6984,136300000.0
2006-05-23 11:24:00,1.6982,1.6986,1.6981,1.6984,136300000.0
2006-05-23 11:25:00,1.6983,1.6987,1.6983,1.6985,136300000.0
2006-05-23 11:26:00,1.6986,1.6991,1.6985,1.6986,136300000.0
2006-05-23 11:27:00,1.6987,1.6989,1.6986,1.6986,136300000.0
2006-05-23 11:28:00,1.6987,1.6994,1.6987,1.699,136300000.0
2006-05-23 11:29:00,1.6991,1.6994,1.6991,1.6993,136300000.0
2006-05-23 11:30:00,1.6995,1.6995,1.699,1.6993,136300000.0
2006-05-23 11:31:00,1.6994,1.6998,1.6994,1.6996,136300000.0
2006-05-23 11:32:00,1.6997,1.6998,1.6996,1.6996,136300000.0
2006-05-23 11:33:00,1.6997,1.7001,1.6996,1.6997,136300000.0
2006-05-23 11:34:00,1.7001,1.7009,1.6999,1.7006,136300000.0
2006-05-23 11:35:00,1.7008,1.7008,1.7002,1.7002,136300000.0
2006-05-23 11:36:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-05-23 11:37:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-05-23 11:38:00,1.7007,1.7009,1.7004,1.7007,136300000.0
2006-05-23 11:39:00,1.7009,1.701,1.7003,1.7005,136300000.0
2006-05-23 11:40:00,1.7004,1.7006,1.7002,1.7002,136300000.0
2006-05-23 11:41:00,1.7001,1.7001,1.6998,1.7,136300000.0
2006-05-23 11:42:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-05-23 11:43:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-05-23 11:44:00,1.7001,1.7006,1.7,1.7006,136300000.0
2006-05-23 11:45:00,1.7007,1.7012,1.7007,1.7009,136300000.0
2006-05-23 11:46:00,1.7008,1.7012,1.7006,1.7012,136300000.0
2006-05-23 11:47:00,1.7013,1.7015,1.7008,1.7013,136300000.0
2006-05-23 11:48:00,1.7012,1.7019,1.7012,1.7017,136300000.0
2006-05-23 11:49:00,1.7021,1.7024,1.702,1.7024,136300000.0
2006-05-23 11:50:00,1.7023,1.7025,1.7019,1.7022,136300000.0
2006-05-23 11:51:00,1.7024,1.7025,1.7019,1.7019,136300000.0
2006-05-23 11:52:00,1.702,1.7022,1.7019,1.7021,136300000.0
2006-05-23 11:53:00,1.7022,1.7025,1.7017,1.7018,136300000.0
2006-05-23 11:54:00,1.7019,1.7022,1.7018,1.7022,136300000.0
2006-05-23 11:55:00,1.702,1.7024,1.7019,1.7021,136300000.0
2006-05-23 11:56:00,1.702,1.7024,1.702,1.7023,136300000.0
2006-05-23 11:57:00,1.7022,1.7022,1.7015,1.7017,136300000.0
2006-05-23 11:58:00,1.7016,1.7018,1.7016,1.7017,136300000.0
2006-05-23 11:59:00,1.7018,1.7025,1.7016,1.7022,136300000.0
2006-05-23 12:00:00,1.7023,1.7028,1.7021,1.7025,136300000.0
2006-05-23 12:01:00,1.7024,1.7026,1.7024,1.7024,136300000.0
2006-05-23 12:02:00,1.7025,1.7027,1.7022,1.7024,136300000.0
2006-05-23 12:03:00,1.7025,1.7028,1.7023,1.7024,136300000.0
2006-05-23 12:04:00,1.7025,1.7028,1.7024,1.7027,136300000.0
2006-05-23 12:05:00,1.7026,1.7026,1.7021,1.7023,136300000.0
2006-05-23 12:06:00,1.702,1.7021,1.7018,1.7018,136300000.0
2006-05-23 12:07:00,1.7019,1.7019,1.7015,1.7018,136300000.0
2006-05-23 12:08:00,1.7019,1.7021,1.7018,1.7018,136300000.0
2006-05-23 12:09:00,1.7017,1.7017,1.7012,1.7015,136300000.0
2006-05-23 12:10:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-05-23 12:11:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-05-23 12:12:00,1.7017,1.7017,1.7011,1.7013,136300000.0
2006-05-23 12:13:00,1.7014,1.7014,1.7011,1.7014,136300000.0
2006-05-23 12:14:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-05-23 12:15:00,1.7017,1.7017,1.7006,1.7006,136300000.0
2006-05-23 12:16:00,1.7007,1.7007,1.7005,1.7006,136300000.0
2006-05-23 12:17:00,1.7007,1.7007,1.7003,1.7005,136300000.0
2006-05-23 12:18:00,1.7004,1.7005,1.7001,1.7002,136300000.0
2006-05-23 12:19:00,1.7003,1.7004,1.7,1.7004,136300000.0
2006-05-23 12:20:00,1.7005,1.7005,1.7003,1.7004,136300000.0
2006-05-23 12:21:00,1.7007,1.7009,1.7005,1.7009,136300000.0
2006-05-23 12:22:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-05-23 12:23:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-05-23 12:24:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-05-23 12:25:00,1.7008,1.7009,1.7007,1.7008,136300000.0
2006-05-23 12:26:00,1.7007,1.7014,1.7006,1.7014,136300000.0
2006-05-23 12:27:00,1.7012,1.7015,1.7009,1.7015,136300000.0
2006-05-23 12:28:00,1.7016,1.7017,1.7015,1.7015,136300000.0
2006-05-23 12:29:00,1.7014,1.7014,1.7011,1.7012,136300000.0
2006-05-23 12:30:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-05-23 12:31:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-05-23 12:32:00,1.701,1.7014,1.701,1.7014,136300000.0
2006-05-23 12:33:00,1.7013,1.7018,1.7013,1.7018,136300000.0
2006-05-23 12:34:00,1.7019,1.7021,1.7018,1.7019,136300000.0
2006-05-23 12:35:00,1.7021,1.7023,1.7019,1.702,136300000.0
2006-05-23 12:36:00,1.7021,1.7022,1.7019,1.702,136300000.0
2006-05-23 12:37:00,1.7019,1.7029,1.7019,1.7025,136300000.0
2006-05-23 12:38:00,1.7026,1.7026,1.7024,1.7025,136300000.0
2006-05-23 12:39:00,1.7026,1.7029,1.7024,1.7026,136300000.0
2006-05-23 12:40:00,1.7025,1.7027,1.7023,1.7026,136300000.0
2006-05-23 12:41:00,1.7027,1.7027,1.7021,1.7021,136300000.0
2006-05-23 12:42:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-05-23 12:43:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-05-23 12:44:00,1.702,1.7023,1.702,1.7021,136300000.0
2006-05-23 12:45:00,1.702,1.7021,1.7018,1.7018,136300000.0
2006-05-23 12:46:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-05-23 12:47:00,1.7017,1.702,1.7017,1.702,136300000.0
2006-05-23 12:48:00,1.7019,1.703,1.7017,1.7027,136300000.0
2006-05-23 12:49:00,1.7026,1.7026,1.7018,1.7023,136300000.0
2006-05-23 12:50:00,1.7022,1.7024,1.7022,1.7023,136300000.0
2006-05-23 12:51:00,1.7022,1.7023,1.7017,1.7017,136300000.0
2006-05-23 12:52:00,1.7016,1.702,1.7015,1.7015,136300000.0
2006-05-23 12:53:00,1.7016,1.7017,1.7015,1.7017,136300000.0
2006-05-23 12:54:00,1.702,1.7024,1.7019,1.7019,136300000.0
2006-05-23 12:55:00,1.702,1.7024,1.7019,1.7023,136300000.0
2006-05-23 12:56:00,1.7024,1.7025,1.7022,1.7022,136300000.0
2006-05-23 12:57:00,1.7021,1.7021,1.7014,1.7015,136300000.0
2006-05-23 12:58:00,1.7013,1.7017,1.7013,1.7015,136300000.0
2006-05-23 12:59:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-05-23 13:00:00,1.7014,1.7014,1.7009,1.701,136300000.0
2006-05-23 13:01:00,1.7012,1.7013,1.7008,1.7008,136300000.0
2006-05-23 13:02:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-05-23 13:03:00,1.7009,1.7018,1.7009,1.7018,136300000.0
2006-05-23 13:04:00,1.7019,1.7021,1.7018,1.7019,136300000.0
2006-05-23 13:05:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-05-23 13:06:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-05-23 13:07:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-05-23 13:08:00,1.7019,1.7021,1.7018,1.7018,136300000.0
2006-05-23 13:09:00,1.7019,1.7023,1.7019,1.7021,136300000.0
2006-05-23 13:10:00,1.702,1.7029,1.702,1.7026,136300000.0
2006-05-23 13:11:00,1.7024,1.7024,1.7018,1.702,136300000.0
2006-05-23 13:12:00,1.7021,1.7027,1.702,1.7027,136300000.0
2006-05-23 13:13:00,1.7023,1.7024,1.7019,1.7022,136300000.0
2006-05-23 13:14:00,1.7021,1.7024,1.7018,1.7019,136300000.0
2006-05-23 13:15:00,1.7018,1.7021,1.7017,1.7018,136300000.0
2006-05-23 13:16:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-05-23 13:17:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-05-23 13:18:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-05-23 13:19:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-05-23 13:20:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-05-23 13:21:00,1.7017,1.702,1.7017,1.702,136300000.0
2006-05-23 13:22:00,1.7018,1.7021,1.7016,1.7017,136300000.0
2006-05-23 13:23:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-05-23 13:24:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-05-23 13:25:00,1.7016,1.7021,1.7016,1.7019,136300000.0
2006-05-23 13:26:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-05-23 13:27:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-05-23 13:28:00,1.7016,1.7017,1.7016,1.7016,136300000.0
2006-05-23 13:29:00,1.7014,1.7017,1.7014,1.7017,136300000.0
2006-05-23 13:30:00,1.7018,1.7021,1.7018,1.702,136300000.0
2006-05-23 13:31:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-05-23 13:32:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-05-23 13:33:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-05-23 13:34:00,1.7017,1.7023,1.7016,1.7023,136300000.0
2006-05-23 13:35:00,1.7021,1.7024,1.702,1.7023,136300000.0
2006-05-23 13:36:00,1.7022,1.7023,1.7018,1.7021,136300000.0
2006-05-23 13:37:00,1.7022,1.7024,1.702,1.7021,136300000.0
2006-05-23 13:38:00,1.7022,1.7024,1.7021,1.7024,136300000.0
2006-05-23 13:39:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-05-23 13:40:00,1.7021,1.7021,1.7019,1.7021,136300000.0
2006-05-23 13:41:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-05-23 13:42:00,1.702,1.7021,1.7017,1.702,136300000.0
2006-05-23 13:43:00,1.7019,1.7023,1.7019,1.702,136300000.0
2006-05-23 13:44:00,1.7019,1.702,1.7017,1.702,136300000.0
2006-05-23 13:45:00,1.7019,1.7023,1.7019,1.7022,136300000.0
2006-05-23 13:46:00,1.7024,1.7027,1.7021,1.7023,136300000.0
2006-05-23 13:47:00,1.7022,1.7023,1.7014,1.7019,136300000.0
2006-05-23 13:48:00,1.702,1.7023,1.7016,1.7021,136300000.0
2006-05-23 13:49:00,1.7018,1.702,1.7016,1.7019,136300000.0
2006-05-23 13:50:00,1.7018,1.702,1.7017,1.7018,136300000.0
2006-05-23 13:51:00,1.7017,1.7018,1.7015,1.7015,136300000.0
2006-05-23 13:52:00,1.7016,1.7016,1.7012,1.7014,136300000.0
2006-05-23 13:53:00,1.7013,1.7015,1.7013,1.7015,136300000.0
2006-05-23 13:54:00,1.7016,1.7019,1.7013,1.7014,136300000.0
2006-05-23 13:55:00,1.7012,1.7013,1.701,1.7011,136300000.0
2006-05-23 13:56:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-05-23 13:57:00,1.7013,1.7014,1.7012,1.7013,136300000.0
2006-05-23 13:58:00,1.7011,1.7011,1.7008,1.7011,136300000.0
2006-05-23 13:59:00,1.701,1.701,1.7005,1.7006,136300000.0
2006-05-23 14:00:00,1.7008,1.7008,1.7003,1.7004,136300000.0
2006-05-23 14:01:00,1.7002,1.701,1.7002,1.7005,136300000.0
2006-05-23 14:02:00,1.7004,1.7004,1.7001,1.7004,136300000.0
2006-05-23 14:03:00,1.7003,1.7005,1.7002,1.7002,136300000.0
2006-05-23 14:04:00,1.7001,1.7004,1.7001,1.7003,136300000.0
2006-05-23 14:05:00,1.7004,1.7004,1.6999,1.7002,136300000.0
2006-05-23 14:06:00,1.7,1.7006,1.7,1.7005,136300000.0
2006-05-23 14:07:00,1.7004,1.7004,1.7,1.7003,136300000.0
2006-05-23 14:08:00,1.7004,1.7005,1.7003,1.7005,136300000.0
2006-05-23 14:09:00,1.7004,1.7005,1.7003,1.7003,136300000.0
2006-05-23 14:10:00,1.7002,1.7003,1.7,1.7,136300000.0
2006-05-23 14:11:00,1.6999,1.7,1.6995,1.6996,136300000.0
2006-05-23 14:12:00,1.6995,1.6997,1.6992,1.6993,136300000.0
2006-05-23 14:13:00,1.6992,1.6996,1.6992,1.6995,136300000.0
2006-05-23 14:14:00,1.6992,1.6995,1.699,1.6994,136300000.0
2006-05-23 14:15:00,1.6992,1.6994,1.6988,1.6993,136300000.0
2006-05-23 14:16:00,1.6994,1.6995,1.699,1.6993,136300000.0
2006-05-23 14:17:00,1.6995,1.6996,1.6992,1.6993,136300000.0
2006-05-23 14:18:00,1.6992,1.6995,1.6991,1.6993,136300000.0
2006-05-23 14:19:00,1.6995,1.6995,1.699,1.6993,136300000.0
2006-05-23 14:20:00,1.6992,1.7,1.6992,1.6998,136300000.0
2006-05-23 14:21:00,1.6999,1.7005,1.6999,1.7003,136300000.0
2006-05-23 14:22:00,1.7005,1.7009,1.7004,1.7008,136300000.0
2006-05-23 14:23:00,1.7007,1.7016,1.7006,1.7016,136300000.0
2006-05-23 14:24:00,1.7017,1.7017,1.7013,1.7016,136300000.0
2006-05-23 14:25:00,1.7015,1.7018,1.7014,1.7018,136300000.0
2006-05-23 14:26:00,1.7017,1.7032,1.7017,1.7029,136300000.0
2006-05-23 14:27:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-05-23 14:28:00,1.7027,1.7029,1.7023,1.7023,136300000.0
2006-05-23 14:29:00,1.7024,1.7028,1.7024,1.7027,136300000.0
2006-05-23 14:30:00,1.7026,1.7027,1.7023,1.7026,136300000.0
2006-05-23 14:31:00,1.7027,1.7033,1.7026,1.7033,136300000.0
2006-05-23 14:32:00,1.7032,1.7038,1.7028,1.7034,136300000.0
2006-05-23 14:33:00,1.7035,1.7035,1.7024,1.7025,136300000.0
2006-05-23 14:34:00,1.7026,1.7039,1.7026,1.7033,136300000.0
2006-05-23 14:35:00,1.7034,1.7044,1.7032,1.7039,136300000.0
2006-05-23 14:36:00,1.704,1.7045,1.7038,1.7042,136300000.0
2006-05-23 14:37:00,1.7045,1.7047,1.7041,1.7043,136300000.0
2006-05-23 14:38:00,1.7044,1.7049,1.7037,1.7037,136300000.0
2006-05-23 14:39:00,1.7036,1.7038,1.7034,1.7035,136300000.0
2006-05-23 14:40:00,1.7034,1.7042,1.7034,1.7037,136300000.0
2006-05-23 14:41:00,1.7039,1.7043,1.7036,1.7036,136300000.0
2006-05-23 14:42:00,1.7038,1.7038,1.7035,1.7035,136300000.0
2006-05-23 14:43:00,1.7036,1.7038,1.7036,1.7037,136300000.0
2006-05-23 14:44:00,1.7038,1.7038,1.7033,1.7035,136300000.0
2006-05-23 14:45:00,1.7034,1.7035,1.7033,1.7035,136300000.0
2006-05-23 14:46:00,1.7036,1.7037,1.7035,1.7037,136300000.0
2006-05-23 14:47:00,1.7036,1.7037,1.7033,1.7034,136300000.0
2006-05-23 14:48:00,1.7035,1.7037,1.7034,1.7037,136300000.0
2006-05-23 14:49:00,1.7036,1.7038,1.7035,1.7037,136300000.0
2006-05-23 14:50:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-05-23 14:51:00,1.7037,1.7041,1.7036,1.704,136300000.0
2006-05-23 14:52:00,1.7041,1.7042,1.7039,1.7039,136300000.0
2006-05-23 14:53:00,1.7038,1.704,1.7036,1.7038,136300000.0
2006-05-23 14:54:00,1.7036,1.7041,1.7035,1.7039,136300000.0
2006-05-23 14:55:00,1.704,1.7042,1.704,1.7041,136300000.0
2006-05-23 14:56:00,1.7042,1.7046,1.7041,1.7043,136300000.0
2006-05-23 14:57:00,1.7044,1.7049,1.7042,1.7047,136300000.0
2006-05-23 14:58:00,1.7048,1.7053,1.7047,1.705,136300000.0
2006-05-23 14:59:00,1.7051,1.7053,1.7048,1.705,136300000.0
2006-05-23 15:00:00,1.7047,1.7049,1.7043,1.7048,136300000.0
2006-05-23 15:01:00,1.705,1.7053,1.7047,1.7048,136300000.0
2006-05-23 15:02:00,1.7049,1.7051,1.7046,1.7046,136300000.0
2006-05-23 15:03:00,1.7047,1.7048,1.7045,1.7047,136300000.0
2006-05-23 15:04:00,1.7046,1.7049,1.7045,1.7045,136300000.0
2006-05-23 15:05:00,1.7044,1.7048,1.7043,1.7043,136300000.0
2006-05-23 15:06:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-05-23 15:07:00,1.7044,1.7046,1.7039,1.7042,136300000.0
2006-05-23 15:08:00,1.7041,1.7042,1.7038,1.7039,136300000.0
2006-05-23 15:09:00,1.704,1.7041,1.7033,1.7035,136300000.0
2006-05-23 15:10:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-05-23 15:11:00,1.7034,1.7039,1.7033,1.7035,136300000.0
2006-05-23 15:12:00,1.7036,1.704,1.7036,1.7037,136300000.0
2006-05-23 15:13:00,1.7036,1.7038,1.703,1.7033,136300000.0
2006-05-23 15:14:00,1.7034,1.7037,1.7029,1.7032,136300000.0
2006-05-23 15:15:00,1.7031,1.7034,1.7028,1.7029,136300000.0
2006-05-23 15:16:00,1.7031,1.7033,1.7028,1.7032,136300000.0
2006-05-23 15:17:00,1.7033,1.7034,1.7031,1.7033,136300000.0
2006-05-23 15:18:00,1.7032,1.7033,1.7028,1.7028,136300000.0
2006-05-23 15:19:00,1.7027,1.7033,1.7027,1.7029,136300000.0
2006-05-23 15:20:00,1.7031,1.7034,1.7031,1.7031,136300000.0
2006-05-23 15:21:00,1.7029,1.7031,1.7027,1.7031,136300000.0
2006-05-23 15:22:00,1.703,1.7031,1.7023,1.7023,136300000.0
2006-05-23 15:23:00,1.7026,1.7028,1.7022,1.7025,136300000.0
2006-05-23 15:24:00,1.7026,1.7026,1.7021,1.7023,136300000.0
2006-05-23 15:25:00,1.7024,1.7024,1.7021,1.7023,136300000.0
2006-05-23 15:26:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-05-23 15:27:00,1.7024,1.703,1.7023,1.7027,136300000.0
2006-05-23 15:28:00,1.7026,1.7028,1.7024,1.7024,136300000.0
2006-05-23 15:29:00,1.7025,1.7027,1.7018,1.7021,136300000.0
2006-05-23 15:30:00,1.7018,1.702,1.7016,1.7019,136300000.0
2006-05-23 15:31:00,1.702,1.7022,1.7018,1.7022,136300000.0
2006-05-23 15:32:00,1.7021,1.7027,1.7016,1.7024,136300000.0
2006-05-23 15:33:00,1.7023,1.7024,1.7015,1.7022,136300000.0
2006-05-23 15:34:00,1.7023,1.7023,1.7015,1.7019,136300000.0
2006-05-23 15:35:00,1.7017,1.7023,1.7015,1.7019,136300000.0
2006-05-23 15:36:00,1.702,1.7024,1.7015,1.7016,136300000.0
2006-05-23 15:37:00,1.7017,1.7018,1.7012,1.7012,136300000.0
2006-05-23 15:38:00,1.7013,1.7013,1.7005,1.701,136300000.0
2006-05-23 15:39:00,1.7011,1.7013,1.7004,1.7007,136300000.0
2006-05-23 15:40:00,1.7009,1.7012,1.7005,1.701,136300000.0
2006-05-23 15:41:00,1.7012,1.7015,1.7012,1.7014,136300000.0
2006-05-23 15:42:00,1.7013,1.7016,1.7012,1.7012,136300000.0
2006-05-23 15:43:00,1.7013,1.7016,1.7009,1.7012,136300000.0
2006-05-23 15:44:00,1.7013,1.7019,1.7012,1.7017,136300000.0
2006-05-23 15:45:00,1.7015,1.7016,1.7012,1.7013,136300000.0
2006-05-23 15:46:00,1.7015,1.7016,1.7011,1.7013,136300000.0
2006-05-23 15:47:00,1.7011,1.7016,1.701,1.701,136300000.0
2006-05-23 15:48:00,1.7012,1.7015,1.7009,1.7011,136300000.0
2006-05-23 15:49:00,1.7012,1.7015,1.7012,1.7013,136300000.0
2006-05-23 15:50:00,1.7014,1.7014,1.7008,1.7011,136300000.0
2006-05-23 15:51:00,1.701,1.7018,1.7007,1.7013,136300000.0
2006-05-23 15:52:00,1.7012,1.7018,1.7011,1.7016,136300000.0
2006-05-23 15:53:00,1.7018,1.7018,1.7009,1.701,136300000.0
2006-05-23 15:54:00,1.7008,1.7009,1.7004,1.7005,136300000.0
2006-05-23 15:55:00,1.7004,1.7005,1.7003,1.7003,136300000.0
2006-05-23 15:56:00,1.7001,1.7003,1.6996,1.6999,136300000.0
2006-05-23 15:57:00,1.6998,1.6999,1.6997,1.6999,136300000.0
2006-05-23 15:58:00,1.6998,1.7001,1.6998,1.7,136300000.0
2006-05-23 15:59:00,1.6999,1.7014,1.6999,1.7011,136300000.0
2006-05-23 16:00:00,1.7012,1.7017,1.7005,1.7011,136300000.0
2006-05-23 16:01:00,1.701,1.7017,1.7009,1.7016,136300000.0
2006-05-23 16:02:00,1.7015,1.7024,1.7013,1.7017,136300000.0
2006-05-23 16:03:00,1.7015,1.7023,1.7015,1.7021,136300000.0
2006-05-23 16:04:00,1.702,1.7024,1.7018,1.7021,136300000.0
2006-05-23 16:05:00,1.702,1.7024,1.702,1.702,136300000.0
2006-05-23 16:06:00,1.7019,1.7019,1.7014,1.7016,136300000.0
2006-05-23 16:07:00,1.7014,1.7017,1.7013,1.7015,136300000.0
2006-05-23 16:08:00,1.7016,1.7017,1.7006,1.7008,136300000.0
2006-05-23 16:09:00,1.7009,1.7013,1.7008,1.7008,136300000.0
2006-05-23 16:10:00,1.7009,1.7009,1.7005,1.7007,136300000.0
2006-05-23 16:11:00,1.7008,1.7011,1.7006,1.7008,136300000.0
2006-05-23 16:12:00,1.7009,1.7015,1.7008,1.7011,136300000.0
2006-05-23 16:13:00,1.701,1.7017,1.701,1.701,136300000.0
2006-05-23 16:14:00,1.7011,1.7012,1.7008,1.7008,136300000.0
2006-05-23 16:15:00,1.7007,1.7009,1.7007,1.7007,136300000.0
2006-05-23 16:16:00,1.7008,1.7012,1.7008,1.7011,136300000.0
2006-05-23 16:17:00,1.7009,1.701,1.7005,1.7006,136300000.0
2006-05-23 16:18:00,1.7007,1.7013,1.7004,1.7011,136300000.0
2006-05-23 16:19:00,1.7012,1.7016,1.7011,1.7016,136300000.0
2006-05-23 16:20:00,1.7017,1.7017,1.701,1.7013,136300000.0
2006-05-23 16:21:00,1.701,1.7012,1.7008,1.7009,136300000.0
2006-05-23 16:22:00,1.7008,1.7016,1.7008,1.7013,136300000.0
2006-05-23 16:23:00,1.7014,1.7017,1.7012,1.7016,136300000.0
2006-05-23 16:24:00,1.7017,1.7022,1.7015,1.702,136300000.0
2006-05-23 16:25:00,1.7019,1.7024,1.7015,1.7017,136300000.0
2006-05-23 16:26:00,1.702,1.7021,1.7015,1.7017,136300000.0
2006-05-23 16:27:00,1.7019,1.7024,1.7017,1.7024,136300000.0
2006-05-23 16:28:00,1.7021,1.7029,1.7019,1.7026,136300000.0
2006-05-23 16:29:00,1.7025,1.7028,1.7023,1.7023,136300000.0
2006-05-23 16:30:00,1.7024,1.7031,1.7022,1.7028,136300000.0
2006-05-23 16:31:00,1.7026,1.7036,1.7024,1.7034,136300000.0
2006-05-23 16:32:00,1.7036,1.7036,1.7023,1.7026,136300000.0
2006-05-23 16:33:00,1.7023,1.703,1.7022,1.7027,136300000.0
2006-05-23 16:34:00,1.7026,1.7034,1.7025,1.7034,136300000.0
2006-05-23 16:35:00,1.7032,1.7034,1.7023,1.7024,136300000.0
2006-05-23 16:36:00,1.7022,1.7027,1.7021,1.7026,136300000.0
2006-05-23 16:37:00,1.7027,1.703,1.7023,1.7023,136300000.0
2006-05-23 16:38:00,1.7024,1.703,1.7023,1.7028,136300000.0
2006-05-23 16:39:00,1.7029,1.703,1.7022,1.7023,136300000.0
2006-05-23 16:40:00,1.7024,1.7027,1.7024,1.7024,136300000.0
2006-05-23 16:41:00,1.7022,1.7026,1.702,1.7022,136300000.0
2006-05-23 16:42:00,1.702,1.7023,1.7017,1.7018,136300000.0
2006-05-23 16:43:00,1.7019,1.7019,1.7011,1.7012,136300000.0
2006-05-23 16:44:00,1.7013,1.7013,1.7008,1.7011,136300000.0
2006-05-23 16:45:00,1.7013,1.7014,1.7009,1.7013,136300000.0
2006-05-23 16:46:00,1.7009,1.7012,1.7009,1.7012,136300000.0
2006-05-23 16:47:00,1.7011,1.7011,1.7002,1.7006,136300000.0
2006-05-23 16:48:00,1.701,1.701,1.7004,1.7007,136300000.0
2006-05-23 16:49:00,1.7006,1.7008,1.7003,1.7003,136300000.0
2006-05-23 16:50:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-05-23 16:51:00,1.7005,1.7009,1.7,1.7005,136300000.0
2006-05-23 16:52:00,1.7003,1.7006,1.7002,1.7006,136300000.0
2006-05-23 16:53:00,1.7004,1.7006,1.7,1.7,136300000.0
2006-05-23 16:54:00,1.7001,1.7004,1.6998,1.7003,136300000.0
2006-05-23 16:55:00,1.7002,1.7004,1.6999,1.7,136300000.0
2006-05-23 16:56:00,1.6999,1.7004,1.6999,1.7003,136300000.0
2006-05-23 16:57:00,1.7002,1.7004,1.7,1.7003,136300000.0
2006-05-23 16:58:00,1.7002,1.7005,1.7,1.7002,136300000.0
2006-05-23 16:59:00,1.7003,1.7012,1.7003,1.7011,136300000.0
2006-05-23 17:00:00,1.7009,1.7012,1.7004,1.7008,136300000.0
2006-05-23 17:01:00,1.701,1.701,1.7005,1.7007,136300000.0
2006-05-23 17:02:00,1.7008,1.7013,1.7006,1.7007,136300000.0
2006-05-23 17:03:00,1.7008,1.701,1.7004,1.7006,136300000.0
2006-05-23 17:04:00,1.7008,1.701,1.7006,1.7008,136300000.0
2006-05-23 17:05:00,1.7009,1.7011,1.7006,1.7008,136300000.0
2006-05-23 17:06:00,1.7009,1.701,1.7005,1.7006,136300000.0
2006-05-23 17:07:00,1.7005,1.7006,1.7003,1.7005,136300000.0
2006-05-23 17:08:00,1.7006,1.7007,1.6988,1.6992,136300000.0
2006-05-23 17:09:00,1.6988,1.7001,1.6984,1.6996,136300000.0
2006-05-23 17:10:00,1.6997,1.6999,1.6991,1.6993,136300000.0
2006-05-23 17:11:00,1.6991,1.7001,1.6991,1.7001,136300000.0
2006-05-23 17:12:00,1.7004,1.701,1.7,1.7008,136300000.0
2006-05-23 17:13:00,1.7009,1.7009,1.6999,1.7005,136300000.0
2006-05-23 17:14:00,1.7007,1.7008,1.7002,1.7002,136300000.0
2006-05-23 17:15:00,1.7004,1.701,1.7003,1.7005,136300000.0
2006-05-23 17:16:00,1.7006,1.7006,1.7001,1.7005,136300000.0
2006-05-23 17:17:00,1.7006,1.7009,1.7002,1.7009,136300000.0
2006-05-23 17:18:00,1.701,1.701,1.7003,1.7007,136300000.0
2006-05-23 17:19:00,1.7005,1.702,1.7004,1.7016,136300000.0
2006-05-23 17:20:00,1.7017,1.7018,1.7011,1.7011,136300000.0
2006-05-23 17:21:00,1.701,1.7016,1.701,1.7015,136300000.0
2006-05-23 17:22:00,1.7016,1.702,1.7014,1.7015,136300000.0
2006-05-23 17:23:00,1.7017,1.7019,1.7015,1.7017,136300000.0
2006-05-23 17:24:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-05-23 17:25:00,1.7014,1.7017,1.7007,1.7014,136300000.0
2006-05-23 17:26:00,1.701,1.7013,1.7005,1.701,136300000.0
2006-05-23 17:27:00,1.7009,1.7014,1.7009,1.7012,136300000.0
2006-05-23 17:28:00,1.7014,1.7015,1.7008,1.7011,136300000.0
2006-05-23 17:29:00,1.701,1.7017,1.7007,1.7017,136300000.0
2006-05-23 17:30:00,1.7016,1.7019,1.7011,1.7011,136300000.0
2006-05-23 17:31:00,1.7012,1.7016,1.7011,1.7014,136300000.0
2006-05-23 17:32:00,1.7015,1.702,1.7012,1.7018,136300000.0
2006-05-23 17:33:00,1.7017,1.7022,1.7014,1.7018,136300000.0
2006-05-23 17:34:00,1.7017,1.7017,1.701,1.7011,136300000.0
2006-05-23 17:35:00,1.7012,1.7016,1.701,1.7016,136300000.0
2006-05-23 17:36:00,1.7015,1.7018,1.7014,1.7017,136300000.0
2006-05-23 17:37:00,1.7016,1.7021,1.7014,1.7019,136300000.0
2006-05-23 17:38:00,1.702,1.7022,1.7018,1.7022,136300000.0
2006-05-23 17:39:00,1.7021,1.7024,1.7017,1.7018,136300000.0
2006-05-23 17:40:00,1.7019,1.7023,1.7019,1.7022,136300000.0
2006-05-23 17:41:00,1.7021,1.703,1.7021,1.7028,136300000.0
2006-05-23 17:42:00,1.7027,1.7029,1.7026,1.7028,136300000.0
2006-05-23 17:43:00,1.7027,1.7028,1.7024,1.7028,136300000.0
2006-05-23 17:44:00,1.7027,1.7028,1.7026,1.7026,136300000.0
2006-05-23 17:45:00,1.7027,1.7027,1.7024,1.7025,136300000.0
2006-05-23 17:46:00,1.7024,1.7025,1.7022,1.7022,136300000.0
2006-05-23 17:47:00,1.7023,1.7024,1.7019,1.7023,136300000.0
2006-05-23 17:48:00,1.7024,1.7027,1.702,1.7026,136300000.0
2006-05-23 17:49:00,1.7022,1.7027,1.7022,1.7027,136300000.0
2006-05-23 17:50:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-05-23 17:51:00,1.7027,1.7028,1.7023,1.7028,136300000.0
2006-05-23 17:52:00,1.7029,1.703,1.7024,1.7024,136300000.0
2006-05-23 17:53:00,1.7023,1.7027,1.7021,1.7027,136300000.0
2006-05-23 17:54:00,1.7029,1.7031,1.7028,1.7029,136300000.0
2006-05-23 17:55:00,1.7025,1.7026,1.7022,1.7024,136300000.0
2006-05-23 17:56:00,1.7023,1.7026,1.7021,1.7022,136300000.0
2006-05-23 17:57:00,1.7021,1.7022,1.7017,1.7019,136300000.0
2006-05-23 17:58:00,1.7021,1.7021,1.7017,1.7019,136300000.0
2006-05-23 17:59:00,1.702,1.702,1.7012,1.7014,136300000.0
2006-05-23 18:00:00,1.7015,1.7019,1.7015,1.7015,136300000.0
2006-05-23 18:01:00,1.7013,1.7016,1.7012,1.7015,136300000.0
2006-05-23 18:02:00,1.7014,1.7014,1.7012,1.7013,136300000.0
2006-05-23 18:03:00,1.7012,1.7015,1.701,1.7013,136300000.0
2006-05-23 18:04:00,1.7012,1.7016,1.7009,1.7014,136300000.0
2006-05-23 18:05:00,1.7016,1.7017,1.7013,1.7016,136300000.0
2006-05-23 18:06:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-05-23 18:07:00,1.7015,1.7015,1.7012,1.7012,136300000.0
2006-05-23 18:08:00,1.7016,1.7017,1.7012,1.7012,136300000.0
2006-05-23 18:09:00,1.701,1.7015,1.701,1.7012,136300000.0
2006-05-23 18:10:00,1.7013,1.7018,1.7013,1.7017,136300000.0
2006-05-23 18:11:00,1.7016,1.7017,1.7013,1.7013,136300000.0
2006-05-23 18:12:00,1.7012,1.7015,1.7011,1.7011,136300000.0
2006-05-23 18:13:00,1.701,1.7013,1.7006,1.7007,136300000.0
2006-05-23 18:14:00,1.7006,1.7009,1.7005,1.7005,136300000.0
2006-05-23 18:15:00,1.7006,1.701,1.7003,1.7003,136300000.0
2006-05-23 18:16:00,1.7004,1.7006,1.6999,1.7002,136300000.0
2006-05-23 18:17:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2006-05-23 18:18:00,1.6998,1.7004,1.6996,1.7003,136300000.0
2006-05-23 18:19:00,1.7002,1.7003,1.7001,1.7001,136300000.0
2006-05-23 18:20:00,1.7002,1.7008,1.6999,1.7004,136300000.0
2006-05-23 18:21:00,1.7005,1.7008,1.7001,1.7004,136300000.0
2006-05-23 18:22:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-05-23 18:23:00,1.7004,1.7006,1.7003,1.7004,136300000.0
2006-05-23 18:24:00,1.7005,1.7006,1.7004,1.7004,136300000.0
2006-05-23 18:25:00,1.7003,1.7006,1.7,1.7001,136300000.0
2006-05-23 18:26:00,1.7002,1.7003,1.7001,1.7001,136300000.0
2006-05-23 18:27:00,1.7002,1.7003,1.6998,1.7,136300000.0
2006-05-23 18:28:00,1.7001,1.7002,1.6995,1.6997,136300000.0
2006-05-23 18:29:00,1.6996,1.7,1.6995,1.6997,136300000.0
2006-05-23 18:30:00,1.6999,1.7002,1.6997,1.7,136300000.0
2006-05-23 18:31:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-05-23 18:32:00,1.7,1.7,1.6995,1.6997,136300000.0
2006-05-23 18:33:00,1.6996,1.6999,1.6995,1.6997,136300000.0
2006-05-23 18:34:00,1.6996,1.7003,1.6996,1.7,136300000.0
2006-05-23 18:35:00,1.7001,1.7002,1.6995,1.6998,136300000.0
2006-05-23 18:36:00,1.7,1.7001,1.6992,1.6997,136300000.0
2006-05-23 18:37:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-05-23 18:38:00,1.6992,1.6993,1.6988,1.6989,136300000.0
2006-05-23 18:39:00,1.699,1.699,1.698,1.698,136300000.0
2006-05-23 18:40:00,1.6981,1.6982,1.6976,1.6977,136300000.0
2006-05-23 18:41:00,1.6978,1.6982,1.6978,1.6981,136300000.0
2006-05-23 18:42:00,1.698,1.6985,1.698,1.6983,136300000.0
2006-05-23 18:43:00,1.6982,1.6984,1.6981,1.6982,136300000.0
2006-05-23 18:44:00,1.6981,1.6981,1.6978,1.698,136300000.0
2006-05-23 18:45:00,1.6978,1.6982,1.6974,1.6974,136300000.0
2006-05-23 18:46:00,1.6975,1.6976,1.6971,1.6975,136300000.0
2006-05-23 18:47:00,1.6974,1.6979,1.6974,1.6974,136300000.0
2006-05-23 18:48:00,1.6975,1.6978,1.6974,1.6975,136300000.0
2006-05-23 18:49:00,1.6976,1.6977,1.6975,1.6976,136300000.0
2006-05-23 18:50:00,1.6975,1.6979,1.6975,1.6978,136300000.0
2006-05-23 18:51:00,1.6979,1.6983,1.6979,1.6983,136300000.0
2006-05-23 18:52:00,1.6979,1.6983,1.6979,1.6983,136300000.0
2006-05-23 18:53:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-05-23 18:54:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-05-23 18:55:00,1.698,1.6983,1.698,1.6982,136300000.0
2006-05-23 18:56:00,1.6983,1.6987,1.698,1.6982,136300000.0
2006-05-23 18:57:00,1.6981,1.6983,1.6979,1.6981,136300000.0
2006-05-23 18:58:00,1.6982,1.6983,1.6977,1.6978,136300000.0
2006-05-23 18:59:00,1.6977,1.6981,1.6977,1.6979,136300000.0
2006-05-23 19:00:00,1.698,1.698,1.6974,1.6977,136300000.0
2006-05-23 19:01:00,1.6978,1.6979,1.6974,1.6976,136300000.0
2006-05-23 19:02:00,1.6975,1.6979,1.6974,1.6979,136300000.0
2006-05-23 19:03:00,1.6978,1.6979,1.6974,1.6974,136300000.0
2006-05-23 19:04:00,1.6973,1.6976,1.697,1.697,136300000.0
2006-05-23 19:05:00,1.6971,1.6972,1.6969,1.6969,136300000.0
2006-05-23 19:06:00,1.6972,1.6972,1.6966,1.6966,136300000.0
2006-05-23 19:07:00,1.6967,1.697,1.6966,1.6969,136300000.0
2006-05-23 19:08:00,1.697,1.6973,1.697,1.697,136300000.0
2006-05-23 19:09:00,1.6971,1.6973,1.6971,1.6973,136300000.0
2006-05-23 19:10:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-05-23 19:11:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-05-23 19:12:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2006-05-23 19:13:00,1.6974,1.6976,1.6971,1.6972,136300000.0
2006-05-23 19:14:00,1.6971,1.6974,1.6969,1.697,136300000.0
2006-05-23 19:15:00,1.6969,1.697,1.6965,1.6966,136300000.0
2006-05-23 19:16:00,1.6968,1.697,1.6968,1.6968,136300000.0
2006-05-23 19:17:00,1.6969,1.6969,1.6966,1.6967,136300000.0
2006-05-23 19:18:00,1.6968,1.697,1.6967,1.6968,136300000.0
2006-05-23 19:19:00,1.6966,1.6967,1.6961,1.6964,136300000.0
2006-05-23 19:20:00,1.6966,1.6966,1.6964,1.6966,136300000.0
2006-05-23 19:21:00,1.6964,1.6966,1.6962,1.6963,136300000.0
2006-05-23 19:22:00,1.6959,1.6959,1.6958,1.6959,136300000.0
2006-05-23 19:23:00,1.6958,1.6964,1.6958,1.6961,136300000.0
2006-05-23 19:24:00,1.6963,1.6963,1.6959,1.6959,136300000.0
2006-05-23 19:25:00,1.6961,1.6962,1.6959,1.6959,136300000.0
2006-05-23 19:26:00,1.6961,1.6961,1.6956,1.6956,136300000.0
2006-05-23 19:27:00,1.6958,1.696,1.6954,1.6957,136300000.0
2006-05-23 19:28:00,1.6959,1.6964,1.6957,1.6963,136300000.0
2006-05-23 19:29:00,1.6965,1.6969,1.6961,1.6968,136300000.0
2006-05-23 19:30:00,1.6966,1.6969,1.6959,1.6959,136300000.0
2006-05-23 19:31:00,1.6961,1.6964,1.6959,1.6962,136300000.0
2006-05-23 19:32:00,1.6961,1.6961,1.6957,1.696,136300000.0
2006-05-23 19:33:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-05-23 19:34:00,1.6959,1.696,1.6958,1.6959,136300000.0
2006-05-23 19:35:00,1.6958,1.6959,1.6955,1.6957,136300000.0
2006-05-23 19:36:00,1.6955,1.6958,1.6955,1.6958,136300000.0
2006-05-23 19:37:00,1.6957,1.696,1.6955,1.6955,136300000.0
2006-05-23 19:38:00,1.6956,1.6956,1.6955,1.6956,136300000.0
2006-05-23 19:39:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2006-05-23 19:40:00,1.6954,1.6955,1.6949,1.695,136300000.0
2006-05-23 19:41:00,1.6949,1.695,1.6947,1.6948,136300000.0
2006-05-23 19:42:00,1.6947,1.6947,1.6927,1.6935,136300000.0
2006-05-23 19:43:00,1.6936,1.6938,1.693,1.6931,136300000.0
2006-05-23 19:44:00,1.6932,1.6937,1.6931,1.6936,136300000.0
2006-05-23 19:45:00,1.6934,1.6939,1.6932,1.6933,136300000.0
2006-05-23 19:46:00,1.6934,1.6937,1.6929,1.6933,136300000.0
2006-05-23 19:47:00,1.6934,1.6936,1.6933,1.6935,136300000.0
2006-05-23 19:48:00,1.6937,1.6938,1.6926,1.6926,136300000.0
2006-05-23 19:49:00,1.6927,1.6932,1.6926,1.6931,136300000.0
2006-05-23 19:50:00,1.6929,1.693,1.6927,1.6929,136300000.0
2006-05-23 19:51:00,1.693,1.6932,1.6928,1.6931,136300000.0
2006-05-23 19:52:00,1.6932,1.6936,1.6932,1.6935,136300000.0
2006-05-23 19:53:00,1.6933,1.6937,1.6933,1.6934,136300000.0
2006-05-23 19:54:00,1.6933,1.6933,1.6931,1.6932,136300000.0
2006-05-23 19:55:00,1.6931,1.6932,1.693,1.6931,136300000.0
2006-05-23 19:56:00,1.693,1.6931,1.693,1.693,136300000.0
2006-05-23 19:57:00,1.6931,1.6931,1.693,1.6931,136300000.0
2006-05-23 19:58:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2006-05-23 19:59:00,1.6936,1.694,1.6935,1.6938,136300000.0
2006-05-23 20:00:00,1.6939,1.6942,1.6938,1.6942,136300000.0
2006-05-23 20:01:00,1.694,1.694,1.694,1.694,136300000.0
2006-05-23 20:02:00,1.6941,1.6941,1.6937,1.694,136300000.0
2006-05-23 20:03:00,1.6942,1.6943,1.694,1.6942,136300000.0
2006-05-23 20:04:00,1.6943,1.6946,1.6942,1.6944,136300000.0
2006-05-23 20:05:00,1.6946,1.6946,1.6939,1.6943,136300000.0
2006-05-23 20:06:00,1.6944,1.6945,1.6942,1.6945,136300000.0
2006-05-23 20:07:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-05-23 20:08:00,1.6947,1.6949,1.6943,1.6944,136300000.0
2006-05-23 20:09:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2006-05-23 20:10:00,1.6949,1.6953,1.6945,1.6953,136300000.0
2006-05-23 20:11:00,1.6952,1.6955,1.6949,1.6953,136300000.0
2006-05-23 20:12:00,1.6954,1.6955,1.6949,1.6951,136300000.0
2006-05-23 20:13:00,1.695,1.696,1.6948,1.6955,136300000.0
2006-05-23 20:14:00,1.6954,1.6959,1.6954,1.6956,136300000.0
2006-05-23 20:15:00,1.6957,1.6957,1.6952,1.6952,136300000.0
2006-05-23 20:16:00,1.6955,1.6957,1.6951,1.6954,136300000.0
2006-05-23 20:17:00,1.6953,1.6953,1.6948,1.6949,136300000.0
2006-05-23 20:18:00,1.6948,1.6949,1.6946,1.6948,136300000.0
2006-05-23 20:19:00,1.6949,1.6949,1.6943,1.6944,136300000.0
2006-05-23 20:20:00,1.6943,1.695,1.6943,1.6949,136300000.0
2006-05-23 20:21:00,1.6952,1.6956,1.6951,1.6956,136300000.0
2006-05-23 20:22:00,1.6954,1.6954,1.6951,1.6951,136300000.0
2006-05-23 20:23:00,1.6953,1.6953,1.6946,1.6948,136300000.0
2006-05-23 20:24:00,1.6949,1.6949,1.6948,1.6949,136300000.0
2006-05-23 20:25:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-05-23 20:27:00,1.6947,1.6951,1.6947,1.6949,136300000.0
2006-05-23 20:28:00,1.6948,1.6949,1.6947,1.6948,136300000.0
2006-05-23 20:29:00,1.6949,1.695,1.6948,1.695,136300000.0
2006-05-23 20:30:00,1.6951,1.6951,1.6949,1.695,136300000.0
2006-05-23 20:31:00,1.6949,1.6951,1.6946,1.695,136300000.0
2006-05-23 20:32:00,1.6949,1.6951,1.6946,1.6947,136300000.0
2006-05-23 20:33:00,1.6948,1.6949,1.6947,1.6949,136300000.0
2006-05-23 20:34:00,1.6946,1.6949,1.6945,1.6948,136300000.0
2006-05-23 20:35:00,1.6947,1.6949,1.6944,1.6945,136300000.0
2006-05-23 20:36:00,1.6946,1.6948,1.6945,1.6947,136300000.0
2006-05-23 20:37:00,1.6946,1.6951,1.6945,1.6949,136300000.0
2006-05-23 20:38:00,1.6948,1.6949,1.6944,1.6948,136300000.0
2006-05-23 20:39:00,1.6947,1.6951,1.6947,1.6951,136300000.0
2006-05-23 20:40:00,1.695,1.6955,1.695,1.6955,136300000.0
2006-05-23 20:41:00,1.6954,1.6956,1.6953,1.6954,136300000.0
2006-05-23 20:42:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-05-23 20:43:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-05-23 20:44:00,1.6954,1.6954,1.6951,1.6951,136300000.0
2006-05-23 20:45:00,1.6953,1.6953,1.695,1.6953,136300000.0
2006-05-23 20:46:00,1.6952,1.6952,1.6948,1.6949,136300000.0
2006-05-23 20:47:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-05-23 20:48:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-05-23 20:49:00,1.6953,1.6953,1.6948,1.6949,136300000.0
2006-05-23 20:50:00,1.695,1.6951,1.6949,1.695,136300000.0
2006-05-23 20:51:00,1.6949,1.695,1.6947,1.6948,136300000.0
2006-05-23 20:52:00,1.6949,1.695,1.6946,1.6949,136300000.0
2006-05-23 20:53:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-05-23 20:54:00,1.695,1.695,1.695,1.695,136300000.0
2006-05-23 20:55:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-05-23 20:56:00,1.6949,1.6952,1.6949,1.695,136300000.0
2006-05-23 20:57:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-05-23 20:58:00,1.6949,1.695,1.6947,1.6949,136300000.0
2006-05-23 20:59:00,1.6947,1.6953,1.6946,1.695,136300000.0
2006-05-23 21:00:00,1.6952,1.6954,1.6948,1.6953,136300000.0
2006-05-23 21:01:00,1.6954,1.6956,1.6952,1.6953,136300000.0
2006-05-23 21:02:00,1.6954,1.6958,1.6954,1.6958,136300000.0
2006-05-23 21:03:00,1.6957,1.6962,1.6957,1.696,136300000.0
2006-05-23 21:04:00,1.6959,1.6964,1.6958,1.6959,136300000.0
2006-05-23 21:05:00,1.6957,1.6958,1.6955,1.6957,136300000.0
2006-05-23 21:06:00,1.6956,1.6959,1.6956,1.6957,136300000.0
2006-05-23 21:07:00,1.6958,1.6959,1.6954,1.6958,136300000.0
2006-05-23 21:08:00,1.6956,1.6957,1.6955,1.6955,136300000.0
2006-05-23 21:09:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2006-05-23 21:10:00,1.6958,1.696,1.6958,1.6959,136300000.0
2006-05-23 21:11:00,1.6958,1.696,1.6957,1.6958,136300000.0
2006-05-23 21:12:00,1.6957,1.6957,1.6953,1.6953,136300000.0
2006-05-23 21:13:00,1.6954,1.6954,1.6952,1.6954,136300000.0
2006-05-23 21:14:00,1.6953,1.6958,1.6952,1.6958,136300000.0
2006-05-23 21:15:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2006-05-23 21:16:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-05-23 21:17:00,1.696,1.696,1.6956,1.6957,136300000.0
2006-05-23 21:18:00,1.6958,1.6959,1.6957,1.6959,136300000.0
2006-05-23 21:19:00,1.696,1.6961,1.6959,1.6961,136300000.0
2006-05-23 21:20:00,1.696,1.6962,1.696,1.696,136300000.0
2006-05-23 21:21:00,1.6961,1.6962,1.6956,1.6956,136300000.0
2006-05-23 21:22:00,1.6954,1.6954,1.6948,1.6948,136300000.0
2006-05-23 21:23:00,1.6949,1.6952,1.6947,1.6947,136300000.0
2006-05-23 21:24:00,1.6946,1.6949,1.6945,1.6947,136300000.0
2006-05-23 21:25:00,1.6948,1.6951,1.6944,1.6945,136300000.0
2006-05-23 21:26:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-05-23 21:27:00,1.6946,1.695,1.6945,1.6949,136300000.0
2006-05-23 21:28:00,1.695,1.695,1.6945,1.6945,136300000.0
2006-05-23 21:29:00,1.6944,1.6945,1.6939,1.6942,136300000.0
2006-05-23 21:30:00,1.6943,1.6945,1.6938,1.6939,136300000.0
2006-05-23 21:31:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-05-23 21:32:00,1.6942,1.6945,1.6941,1.6945,136300000.0
2006-05-23 21:33:00,1.6943,1.6944,1.694,1.694,136300000.0
2006-05-23 21:34:00,1.6941,1.6942,1.6939,1.694,136300000.0
2006-05-23 21:35:00,1.6941,1.6942,1.6939,1.694,136300000.0
2006-05-23 21:36:00,1.6937,1.694,1.6937,1.6939,136300000.0
2006-05-23 21:37:00,1.6938,1.6941,1.6938,1.694,136300000.0
2006-05-23 21:38:00,1.6939,1.6944,1.6937,1.6942,136300000.0
2006-05-23 21:39:00,1.6943,1.6943,1.6939,1.6939,136300000.0
2006-05-23 21:40:00,1.694,1.694,1.6938,1.694,136300000.0
2006-05-23 21:41:00,1.6939,1.6943,1.6939,1.6941,136300000.0
2006-05-23 21:42:00,1.6942,1.6944,1.6941,1.6944,136300000.0
2006-05-23 21:44:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-05-23 21:45:00,1.6941,1.6946,1.6941,1.6945,136300000.0
2006-05-23 21:46:00,1.6947,1.695,1.6944,1.6945,136300000.0
2006-05-23 21:47:00,1.6944,1.6948,1.6941,1.6942,136300000.0
2006-05-23 21:48:00,1.6943,1.6945,1.6939,1.6941,136300000.0
2006-05-23 21:49:00,1.6944,1.6944,1.694,1.6944,136300000.0
2006-05-23 21:50:00,1.6947,1.6947,1.6943,1.6943,136300000.0
2006-05-23 21:51:00,1.6945,1.6956,1.6945,1.6956,136300000.0
2006-05-23 21:52:00,1.6962,1.6992,1.6962,1.6984,136300000.0
2006-05-23 21:53:00,1.698,1.6992,1.6979,1.6987,136300000.0
2006-05-23 21:54:00,1.6985,1.6997,1.6984,1.6995,136300000.0
2006-05-23 21:55:00,1.6992,1.6992,1.6978,1.6978,136300000.0
2006-05-23 21:56:00,1.6977,1.6981,1.6971,1.6981,136300000.0
2006-05-23 21:57:00,1.698,1.6983,1.6975,1.6977,136300000.0
2006-05-23 21:58:00,1.6976,1.698,1.6976,1.6977,136300000.0
2006-05-23 21:59:00,1.6979,1.6984,1.6975,1.6977,136300000.0
2006-05-23 22:00:00,1.6974,1.6979,1.6972,1.6979,136300000.0
2006-05-23 22:01:00,1.698,1.6987,1.6979,1.6986,136300000.0
2006-05-23 22:02:00,1.6984,1.6986,1.6976,1.6977,136300000.0
2006-05-23 22:03:00,1.6978,1.6979,1.6975,1.6978,136300000.0
2006-05-23 22:04:00,1.698,1.698,1.6976,1.6976,136300000.0
2006-05-23 22:05:00,1.6977,1.6979,1.6975,1.6976,136300000.0
2006-05-23 22:06:00,1.6977,1.6979,1.6975,1.6977,136300000.0
2006-05-23 22:07:00,1.6978,1.6989,1.6978,1.6989,136300000.0
2006-05-23 22:08:00,1.6988,1.6996,1.6978,1.6987,136300000.0
2006-05-23 22:09:00,1.6989,1.6994,1.6985,1.6993,136300000.0
2006-05-23 22:10:00,1.6991,1.6994,1.6982,1.6982,136300000.0
2006-05-23 22:11:00,1.6985,1.6988,1.6985,1.6988,136300000.0
2006-05-23 22:12:00,1.6986,1.699,1.698,1.6985,136300000.0
2006-05-23 22:13:00,1.6986,1.6989,1.6979,1.6981,136300000.0
2006-05-23 22:14:00,1.6982,1.6992,1.6982,1.699,136300000.0
2006-05-23 22:15:00,1.6989,1.699,1.6983,1.699,136300000.0
2006-05-23 22:16:00,1.6987,1.6992,1.6986,1.699,136300000.0
2006-05-23 22:17:00,1.6992,1.7,1.6989,1.6993,136300000.0
2006-05-23 22:18:00,1.6997,1.6998,1.699,1.6998,136300000.0
2006-05-23 22:19:00,1.7,1.7,1.6991,1.6993,136300000.0
2006-05-23 22:20:00,1.6994,1.6997,1.6991,1.6991,136300000.0
2006-05-23 22:21:00,1.6992,1.6997,1.6991,1.6996,136300000.0
2006-05-23 22:22:00,1.6993,1.6998,1.6993,1.6995,136300000.0
2006-05-23 22:23:00,1.6994,1.6996,1.6993,1.6994,136300000.0
2006-05-23 22:24:00,1.6995,1.6999,1.6994,1.6996,136300000.0
2006-05-23 22:25:00,1.6998,1.7012,1.6998,1.7009,136300000.0
2006-05-23 22:26:00,1.701,1.7015,1.7002,1.7008,136300000.0
2006-05-23 22:27:00,1.7009,1.7012,1.7004,1.7005,136300000.0
2006-05-23 22:28:00,1.7006,1.7015,1.7005,1.7014,136300000.0
2006-05-23 22:29:00,1.7011,1.7012,1.7006,1.7007,136300000.0
2006-05-23 22:30:00,1.7008,1.701,1.7004,1.7007,136300000.0
2006-05-23 22:31:00,1.7008,1.701,1.7006,1.7007,136300000.0
2006-05-23 22:32:00,1.7008,1.7012,1.7006,1.7006,136300000.0
2006-05-23 22:33:00,1.7005,1.7006,1.7003,1.7006,136300000.0
2006-05-23 22:34:00,1.7005,1.7015,1.7005,1.7015,136300000.0
2006-05-23 22:35:00,1.7014,1.7019,1.7009,1.7015,136300000.0
2006-05-23 22:36:00,1.7014,1.7014,1.7009,1.7012,136300000.0
2006-05-23 22:37:00,1.7011,1.7016,1.7009,1.7012,136300000.0
2006-05-23 22:38:00,1.7013,1.7018,1.7012,1.7018,136300000.0
2006-05-23 22:39:00,1.7016,1.7019,1.7016,1.7019,136300000.0
2006-05-23 22:40:00,1.7018,1.7018,1.7013,1.7015,136300000.0
2006-05-23 22:41:00,1.7014,1.7016,1.7014,1.7014,136300000.0
2006-05-23 22:42:00,1.7013,1.702,1.7013,1.702,136300000.0
2006-05-23 22:43:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-05-23 22:44:00,1.7017,1.7023,1.7017,1.7023,136300000.0
2006-05-23 22:45:00,1.7022,1.7024,1.702,1.702,136300000.0
2006-05-23 22:46:00,1.7021,1.7022,1.702,1.702,136300000.0
2006-05-23 22:47:00,1.7023,1.7024,1.7019,1.702,136300000.0
2006-05-23 22:48:00,1.7021,1.7022,1.7018,1.7021,136300000.0
2006-05-23 22:49:00,1.7022,1.7025,1.7013,1.7016,136300000.0
2006-05-23 22:50:00,1.7018,1.7022,1.7016,1.702,136300000.0
2006-05-23 22:51:00,1.7019,1.7022,1.7019,1.7021,136300000.0
2006-05-23 22:52:00,1.702,1.7023,1.7017,1.7022,136300000.0
2006-05-23 22:53:00,1.7023,1.7027,1.7023,1.7024,136300000.0
2006-05-23 22:54:00,1.7026,1.7033,1.7017,1.7018,136300000.0
2006-05-23 22:55:00,1.7019,1.7034,1.7019,1.7033,136300000.0
2006-05-23 22:56:00,1.7032,1.7039,1.7032,1.7036,136300000.0
2006-05-23 22:57:00,1.7035,1.7041,1.7031,1.7038,136300000.0
2006-05-23 22:58:00,1.7041,1.7044,1.7032,1.7032,136300000.0
2006-05-23 22:59:00,1.703,1.7039,1.7029,1.7034,136300000.0
2006-05-23 23:00:00,1.7043,1.7079,1.7036,1.7057,136300000.0
2006-05-23 23:01:00,1.7054,1.7062,1.7051,1.706,136300000.0
2006-05-23 23:02:00,1.7061,1.7061,1.705,1.7052,136300000.0
2006-05-23 23:03:00,1.7056,1.7063,1.7056,1.7061,136300000.0
2006-05-23 23:04:00,1.7063,1.7063,1.705,1.7053,136300000.0
2006-05-23 23:05:00,1.7054,1.7054,1.7041,1.7042,136300000.0
2006-05-23 23:06:00,1.7044,1.7047,1.7036,1.7037,136300000.0
2006-05-23 23:07:00,1.7038,1.7043,1.7037,1.7041,136300000.0
2006-05-23 23:08:00,1.7042,1.7043,1.7038,1.7042,136300000.0
2006-05-23 23:09:00,1.7043,1.7046,1.7039,1.7039,136300000.0
2006-05-23 23:10:00,1.7041,1.7041,1.7038,1.704,136300000.0
2006-05-23 23:11:00,1.7039,1.704,1.7021,1.7032,136300000.0
2006-05-23 23:12:00,1.7027,1.7033,1.7026,1.703,136300000.0
2006-05-23 23:13:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-05-23 23:14:00,1.7031,1.7033,1.7031,1.7032,136300000.0
2006-05-23 23:15:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-05-23 23:16:00,1.7032,1.7032,1.7027,1.7028,136300000.0
2006-05-23 23:17:00,1.7029,1.703,1.7011,1.7019,136300000.0
2006-05-23 23:18:00,1.702,1.7024,1.7015,1.7023,136300000.0
2006-05-23 23:19:00,1.7021,1.7035,1.702,1.7033,136300000.0
2006-05-23 23:20:00,1.7039,1.7054,1.7037,1.7049,136300000.0
2006-05-23 23:21:00,1.7047,1.7051,1.7039,1.7048,136300000.0
2006-05-23 23:22:00,1.7046,1.7046,1.7032,1.7033,136300000.0
2006-05-23 23:23:00,1.7032,1.7034,1.7026,1.7027,136300000.0
2006-05-23 23:24:00,1.7026,1.7033,1.7026,1.7029,136300000.0
2006-05-23 23:25:00,1.703,1.7038,1.7027,1.7036,136300000.0
2006-05-23 23:26:00,1.7035,1.7037,1.7031,1.7033,136300000.0
2006-05-23 23:27:00,1.7034,1.704,1.7033,1.704,136300000.0
2006-05-23 23:28:00,1.7039,1.7041,1.7035,1.7035,136300000.0
2006-05-23 23:29:00,1.7033,1.7034,1.703,1.7033,136300000.0
2006-05-23 23:30:00,1.7032,1.7035,1.7032,1.7034,136300000.0
2006-05-23 23:31:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-05-23 23:32:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-05-23 23:33:00,1.703,1.7036,1.7029,1.7036,136300000.0
2006-05-23 23:34:00,1.7035,1.7038,1.7035,1.7038,136300000.0
2006-05-23 23:35:00,1.7041,1.7041,1.7037,1.7037,136300000.0
2006-05-23 23:36:00,1.7038,1.7041,1.7038,1.7041,136300000.0
2006-05-23 23:37:00,1.7043,1.7062,1.7043,1.7058,136300000.0
2006-05-23 23:38:00,1.7061,1.7061,1.7047,1.7049,136300000.0
2006-05-23 23:39:00,1.7046,1.7056,1.7044,1.7055,136300000.0
2006-05-23 23:40:00,1.7053,1.7054,1.7052,1.7053,136300000.0
2006-05-23 23:41:00,1.7052,1.7053,1.7047,1.705,136300000.0
2006-05-23 23:42:00,1.7051,1.7054,1.7051,1.7051,136300000.0
2006-05-23 23:43:00,1.7048,1.7049,1.7046,1.7048,136300000.0
2006-05-23 23:44:00,1.7047,1.7051,1.7045,1.7051,136300000.0
2006-05-23 23:45:00,1.7052,1.7056,1.7052,1.7055,136300000.0
2006-05-23 23:46:00,1.7053,1.706,1.7052,1.706,136300000.0
2006-05-23 23:47:00,1.7059,1.7059,1.7052,1.7053,136300000.0
2006-05-23 23:48:00,1.7052,1.7057,1.7052,1.7054,136300000.0
2006-05-23 23:49:00,1.7053,1.7061,1.7049,1.7057,136300000.0
2006-05-23 23:50:00,1.7058,1.7063,1.7051,1.7062,136300000.0
2006-05-23 23:51:00,1.7057,1.7063,1.7057,1.7061,136300000.0
2006-05-23 23:52:00,1.7062,1.7065,1.7059,1.7062,136300000.0
2006-05-23 23:53:00,1.7063,1.7063,1.7058,1.7058,136300000.0
2006-05-23 23:54:00,1.7055,1.7057,1.7048,1.7056,136300000.0
2006-05-23 23:55:00,1.7054,1.7058,1.7053,1.7054,136300000.0
2006-05-23 23:56:00,1.7055,1.7055,1.7043,1.7051,136300000.0
2006-05-23 23:57:00,1.7047,1.7051,1.7041,1.7041,136300000.0
2006-05-23 23:58:00,1.7045,1.7045,1.7027,1.7027,136300000.0
2006-05-23 23:59:00,1.7026,1.7026,1.701,1.7013,136300000.0
2006-05-24 00:00:00,1.7015,1.7019,1.7007,1.7011,136300000.0
2006-05-24 00:01:00,1.7012,1.7022,1.7011,1.7013,136300000.0
2006-05-24 00:02:00,1.7018,1.702,1.7009,1.7011,136300000.0
2006-05-24 00:03:00,1.7009,1.7023,1.7009,1.7022,136300000.0
2006-05-24 00:04:00,1.7021,1.7034,1.702,1.7025,136300000.0
2006-05-24 00:05:00,1.7028,1.7035,1.7027,1.7031,136300000.0
2006-05-24 00:06:00,1.703,1.7031,1.7025,1.7025,136300000.0
2006-05-24 00:07:00,1.7023,1.7025,1.7019,1.7021,136300000.0
2006-05-24 00:08:00,1.702,1.7025,1.7017,1.7021,136300000.0
2006-05-24 00:09:00,1.7022,1.7044,1.7022,1.7042,136300000.0
2006-05-24 00:10:00,1.7043,1.7043,1.703,1.7038,136300000.0
2006-05-24 00:11:00,1.704,1.7043,1.7036,1.7038,136300000.0
2006-05-24 00:12:00,1.7039,1.7039,1.7034,1.7035,136300000.0
2006-05-24 00:13:00,1.7034,1.7034,1.7028,1.7031,136300000.0
2006-05-24 00:14:00,1.7033,1.7034,1.7029,1.7031,136300000.0
2006-05-24 00:15:00,1.7032,1.7036,1.7025,1.7033,136300000.0
2006-05-24 00:16:00,1.7032,1.7034,1.7021,1.7023,136300000.0
2006-05-24 00:17:00,1.7022,1.7031,1.7022,1.7031,136300000.0
2006-05-24 00:18:00,1.7032,1.7032,1.7011,1.7017,136300000.0
2006-05-24 00:19:00,1.7011,1.7023,1.7009,1.7017,136300000.0
2006-05-24 00:20:00,1.7018,1.7022,1.7018,1.7022,136300000.0
2006-05-24 00:21:00,1.7023,1.7023,1.7014,1.7015,136300000.0
2006-05-24 00:22:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-05-24 00:23:00,1.7015,1.7015,1.6946,1.6946,136300000.0
2006-05-24 00:24:00,1.6981,1.7009,1.6981,1.7004,136300000.0
2006-05-24 00:25:00,1.7,1.7005,1.6999,1.6999,136300000.0
2006-05-24 00:26:00,1.6995,1.6999,1.6985,1.6999,136300000.0
2006-05-24 00:27:00,1.6998,1.7006,1.6998,1.7001,136300000.0
2006-05-24 00:28:00,1.7002,1.7016,1.7002,1.7014,136300000.0
2006-05-24 00:29:00,1.7015,1.7016,1.7013,1.7016,136300000.0
2006-05-24 00:30:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-05-24 00:31:00,1.7018,1.7026,1.7018,1.7024,136300000.0
2006-05-24 00:32:00,1.7025,1.7025,1.7021,1.7021,136300000.0
2006-05-24 00:33:00,1.7022,1.7023,1.7021,1.7022,136300000.0
2006-05-24 00:34:00,1.7021,1.7021,1.7016,1.7018,136300000.0
2006-05-24 00:35:00,1.7017,1.7024,1.7014,1.702,136300000.0
2006-05-24 00:36:00,1.7014,1.7022,1.7014,1.7015,136300000.0
2006-05-24 00:37:00,1.7017,1.7019,1.7013,1.7014,136300000.0
2006-05-24 00:38:00,1.7015,1.7017,1.7013,1.7015,136300000.0
2006-05-24 00:39:00,1.7014,1.7019,1.7014,1.7015,136300000.0
2006-05-24 00:40:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-05-24 00:41:00,1.7014,1.7017,1.7005,1.7012,136300000.0
2006-05-24 00:42:00,1.7009,1.7012,1.7003,1.7006,136300000.0
2006-05-24 00:43:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-05-24 00:44:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-05-24 00:45:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-05-24 00:46:00,1.7004,1.7012,1.7003,1.7006,136300000.0
2006-05-24 00:47:00,1.7007,1.7015,1.7007,1.7011,136300000.0
2006-05-24 00:48:00,1.701,1.7011,1.7008,1.7009,136300000.0
2006-05-24 00:49:00,1.7007,1.7008,1.7001,1.7002,136300000.0
2006-05-24 00:50:00,1.7004,1.7005,1.7002,1.7004,136300000.0
2006-05-24 00:51:00,1.7003,1.7004,1.7,1.7002,136300000.0
2006-05-24 00:52:00,1.7004,1.7007,1.7004,1.7006,136300000.0
2006-05-24 00:53:00,1.7005,1.7015,1.7005,1.7012,136300000.0
2006-05-24 00:54:00,1.7005,1.701,1.7004,1.7008,136300000.0
2006-05-24 00:55:00,1.7007,1.7009,1.7004,1.7006,136300000.0
2006-05-24 00:56:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-05-24 00:57:00,1.7009,1.7015,1.7006,1.7007,136300000.0
2006-05-24 00:58:00,1.701,1.7014,1.7008,1.7014,136300000.0
2006-05-24 00:59:00,1.7016,1.7016,1.701,1.7014,136300000.0
2006-05-24 01:00:00,1.7016,1.7016,1.7009,1.7014,136300000.0
2006-05-24 01:01:00,1.7011,1.7012,1.7007,1.7012,136300000.0
2006-05-24 01:02:00,1.7011,1.7013,1.7008,1.7011,136300000.0
2006-05-24 01:03:00,1.7012,1.7014,1.7009,1.7011,136300000.0
2006-05-24 01:04:00,1.7014,1.7016,1.7007,1.7013,136300000.0
2006-05-24 01:05:00,1.7014,1.7021,1.7014,1.7014,136300000.0
2006-05-24 01:06:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-05-24 01:07:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-05-24 01:08:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-05-24 01:09:00,1.7015,1.7018,1.7015,1.7017,136300000.0
2006-05-24 01:10:00,1.7016,1.7019,1.7011,1.7018,136300000.0
2006-05-24 01:11:00,1.7019,1.7023,1.7019,1.7021,136300000.0
2006-05-24 01:12:00,1.702,1.7021,1.7017,1.702,136300000.0
2006-05-24 01:13:00,1.7019,1.702,1.7018,1.7019,136300000.0
2006-05-24 01:14:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-05-24 01:15:00,1.7018,1.7025,1.7018,1.7023,136300000.0
2006-05-24 01:16:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-05-24 01:17:00,1.7023,1.7043,1.7023,1.7039,136300000.0
2006-05-24 01:18:00,1.7033,1.7043,1.7031,1.7042,136300000.0
2006-05-24 01:19:00,1.7041,1.7041,1.7029,1.7029,136300000.0
2006-05-24 01:20:00,1.7032,1.7032,1.7028,1.7031,136300000.0
2006-05-24 01:21:00,1.7032,1.7037,1.7029,1.7035,136300000.0
2006-05-24 01:22:00,1.7034,1.7035,1.7026,1.7033,136300000.0
2006-05-24 01:23:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-05-24 01:24:00,1.703,1.7036,1.703,1.7032,136300000.0
2006-05-24 01:25:00,1.7031,1.7035,1.7029,1.7035,136300000.0
2006-05-24 01:26:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-05-24 01:27:00,1.7031,1.7031,1.7019,1.7024,136300000.0
2006-05-24 01:28:00,1.7022,1.7023,1.7016,1.7017,136300000.0
2006-05-24 01:29:00,1.7016,1.7018,1.7014,1.7015,136300000.0
2006-05-24 01:30:00,1.7014,1.7017,1.7008,1.7017,136300000.0
2006-05-24 01:31:00,1.7018,1.7019,1.7014,1.7017,136300000.0
2006-05-24 01:32:00,1.7018,1.7018,1.7009,1.7012,136300000.0
2006-05-24 01:33:00,1.7014,1.7014,1.7011,1.7013,136300000.0
2006-05-24 01:34:00,1.7012,1.7014,1.701,1.701,136300000.0
2006-05-24 01:35:00,1.7012,1.7013,1.7009,1.7012,136300000.0
2006-05-24 01:36:00,1.7011,1.7015,1.7011,1.7013,136300000.0
2006-05-24 01:37:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-05-24 01:38:00,1.7012,1.7012,1.7006,1.7008,136300000.0
2006-05-24 01:39:00,1.7007,1.701,1.7003,1.7007,136300000.0
2006-05-24 01:40:00,1.7005,1.7008,1.7005,1.7007,136300000.0
2006-05-24 01:41:00,1.7009,1.7009,1.7006,1.7006,136300000.0
2006-05-24 01:42:00,1.7005,1.7007,1.7004,1.7005,136300000.0
2006-05-24 01:43:00,1.7006,1.7008,1.7006,1.7006,136300000.0
2006-05-24 01:44:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-05-24 01:45:00,1.7004,1.7004,1.7,1.7002,136300000.0
2006-05-24 01:46:00,1.7003,1.7008,1.7003,1.7008,136300000.0
2006-05-24 01:47:00,1.7009,1.701,1.7007,1.7007,136300000.0
2006-05-24 01:48:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-05-24 01:49:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-05-24 01:50:00,1.7007,1.7022,1.7007,1.7022,136300000.0
2006-05-24 01:51:00,1.702,1.7023,1.7015,1.7021,136300000.0
2006-05-24 01:52:00,1.7023,1.7034,1.7022,1.7027,136300000.0
2006-05-24 01:53:00,1.7026,1.7027,1.7022,1.7023,136300000.0
2006-05-24 01:54:00,1.7022,1.7026,1.7022,1.7026,136300000.0
2006-05-24 01:55:00,1.7025,1.7029,1.7024,1.7026,136300000.0
2006-05-24 01:56:00,1.7025,1.7027,1.7024,1.7027,136300000.0
2006-05-24 01:57:00,1.7028,1.703,1.7024,1.7025,136300000.0
2006-05-24 01:58:00,1.7028,1.7035,1.7027,1.7034,136300000.0
2006-05-24 01:59:00,1.7037,1.7039,1.7032,1.7039,136300000.0
2006-05-24 02:00:00,1.7038,1.7038,1.7033,1.7034,136300000.0
2006-05-24 02:01:00,1.7036,1.7037,1.7032,1.7033,136300000.0
2006-05-24 02:02:00,1.7032,1.7034,1.7031,1.7032,136300000.0
2006-05-24 02:03:00,1.7036,1.7036,1.7031,1.7035,136300000.0
2006-05-24 02:04:00,1.7036,1.7041,1.7034,1.7034,136300000.0
2006-05-24 02:05:00,1.7035,1.7037,1.7033,1.7035,136300000.0
2006-05-24 02:06:00,1.7034,1.7035,1.7033,1.7034,136300000.0
2006-05-24 02:07:00,1.7033,1.7042,1.7033,1.704,136300000.0
2006-05-24 02:08:00,1.7039,1.7042,1.7032,1.7035,136300000.0
2006-05-24 02:09:00,1.7034,1.7039,1.7034,1.7035,136300000.0
2006-05-24 02:10:00,1.7036,1.7036,1.7031,1.7031,136300000.0
2006-05-24 02:11:00,1.703,1.7035,1.703,1.703,136300000.0
2006-05-24 02:12:00,1.7031,1.7035,1.7031,1.7035,136300000.0
2006-05-24 02:13:00,1.7036,1.7044,1.7035,1.7036,136300000.0
2006-05-24 02:14:00,1.7038,1.7044,1.7033,1.7038,136300000.0
2006-05-24 02:15:00,1.7033,1.7037,1.7033,1.7037,136300000.0
2006-05-24 02:16:00,1.7036,1.7039,1.7034,1.7038,136300000.0
2006-05-24 02:17:00,1.7036,1.7037,1.703,1.703,136300000.0
2006-05-24 02:18:00,1.7029,1.7033,1.7026,1.7027,136300000.0
2006-05-24 02:19:00,1.7026,1.7038,1.7025,1.7032,136300000.0
2006-05-24 02:20:00,1.7033,1.7038,1.7032,1.7035,136300000.0
2006-05-24 02:21:00,1.7033,1.7042,1.7033,1.7039,136300000.0
2006-05-24 02:22:00,1.704,1.7042,1.7038,1.7041,136300000.0
2006-05-24 02:23:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-05-24 02:24:00,1.7037,1.7038,1.7031,1.7037,136300000.0
2006-05-24 02:25:00,1.7039,1.704,1.7034,1.7037,136300000.0
2006-05-24 02:26:00,1.7039,1.7039,1.7033,1.7035,136300000.0
2006-05-24 02:27:00,1.7038,1.7041,1.7032,1.7035,136300000.0
2006-05-24 02:28:00,1.7034,1.7043,1.7031,1.7038,136300000.0
2006-05-24 02:29:00,1.704,1.7043,1.7033,1.7035,136300000.0
2006-05-24 02:30:00,1.7036,1.7039,1.7029,1.7034,136300000.0
2006-05-24 02:31:00,1.7035,1.7036,1.7033,1.7033,136300000.0
2006-05-24 02:32:00,1.7034,1.7041,1.7032,1.7038,136300000.0
2006-05-24 02:33:00,1.7037,1.7044,1.7037,1.7043,136300000.0
2006-05-24 02:34:00,1.7044,1.7046,1.7043,1.7045,136300000.0
2006-05-24 02:35:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-05-24 02:36:00,1.7038,1.7046,1.7036,1.7044,136300000.0
2006-05-24 02:37:00,1.7045,1.7045,1.7031,1.7031,136300000.0
2006-05-24 02:38:00,1.7034,1.7037,1.7034,1.7037,136300000.0
2006-05-24 02:39:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-05-24 02:40:00,1.7033,1.7034,1.7029,1.7033,136300000.0
2006-05-24 02:41:00,1.7034,1.7036,1.7034,1.7034,136300000.0
2006-05-24 02:42:00,1.7033,1.7034,1.7021,1.7024,136300000.0
2006-05-24 02:43:00,1.7025,1.703,1.7025,1.7028,136300000.0
2006-05-24 02:44:00,1.7027,1.7031,1.7026,1.7028,136300000.0
2006-05-24 02:45:00,1.7027,1.7027,1.7023,1.7026,136300000.0
2006-05-24 02:46:00,1.7024,1.7028,1.7024,1.7028,136300000.0
2006-05-24 02:47:00,1.7029,1.7031,1.7027,1.703,136300000.0
2006-05-24 02:48:00,1.7029,1.7033,1.7029,1.7032,136300000.0
2006-05-24 02:49:00,1.7033,1.7033,1.7026,1.7028,136300000.0
2006-05-24 02:50:00,1.7029,1.7032,1.7028,1.703,136300000.0
2006-05-24 02:51:00,1.7028,1.703,1.7027,1.7027,136300000.0
2006-05-24 02:52:00,1.7028,1.7035,1.7028,1.7033,136300000.0
2006-05-24 02:53:00,1.7034,1.7039,1.7031,1.7036,136300000.0
2006-05-24 02:54:00,1.7037,1.7038,1.7029,1.7029,136300000.0
2006-05-24 02:55:00,1.7026,1.7033,1.7026,1.7031,136300000.0
2006-05-24 02:56:00,1.7032,1.7035,1.703,1.7033,136300000.0
2006-05-24 02:57:00,1.7034,1.7038,1.7034,1.7035,136300000.0
2006-05-24 02:58:00,1.7036,1.7039,1.7032,1.7033,136300000.0
2006-05-24 02:59:00,1.7034,1.7037,1.703,1.703,136300000.0
2006-05-24 03:00:00,1.7029,1.7032,1.7027,1.7029,136300000.0
2006-05-24 03:01:00,1.7031,1.7031,1.7027,1.703,136300000.0
2006-05-24 03:02:00,1.7029,1.703,1.7019,1.7021,136300000.0
2006-05-24 03:03:00,1.7022,1.7028,1.7019,1.7025,136300000.0
2006-05-24 03:04:00,1.7028,1.7031,1.7016,1.7016,136300000.0
2006-05-24 03:05:00,1.7015,1.7018,1.7014,1.7015,136300000.0
2006-05-24 03:06:00,1.7016,1.7016,1.7007,1.7009,136300000.0
2006-05-24 03:07:00,1.701,1.7011,1.7007,1.701,136300000.0
2006-05-24 03:08:00,1.7011,1.7017,1.701,1.7017,136300000.0
2006-05-24 03:09:00,1.7018,1.7022,1.7014,1.7018,136300000.0
2006-05-24 03:10:00,1.7017,1.7021,1.7015,1.7016,136300000.0
2006-05-24 03:11:00,1.7015,1.7016,1.7009,1.701,136300000.0
2006-05-24 03:12:00,1.7009,1.7015,1.7009,1.7014,136300000.0
2006-05-24 03:13:00,1.7013,1.7018,1.7013,1.7017,136300000.0
2006-05-24 03:14:00,1.7016,1.7018,1.7014,1.7018,136300000.0
2006-05-24 03:15:00,1.7017,1.7019,1.7015,1.7015,136300000.0
2006-05-24 03:16:00,1.7013,1.7021,1.7013,1.702,136300000.0
2006-05-24 03:17:00,1.7021,1.7024,1.7015,1.702,136300000.0
2006-05-24 03:18:00,1.7021,1.7021,1.7008,1.7008,136300000.0
2006-05-24 03:19:00,1.7009,1.7011,1.7007,1.7011,136300000.0
2006-05-24 03:20:00,1.7012,1.7012,1.7,1.7006,136300000.0
2006-05-24 03:21:00,1.7005,1.7016,1.7005,1.7014,136300000.0
2006-05-24 03:22:00,1.7015,1.7016,1.7009,1.7011,136300000.0
2006-05-24 03:23:00,1.7009,1.7012,1.7007,1.7009,136300000.0
2006-05-24 03:24:00,1.7008,1.7008,1.7002,1.7006,136300000.0
2006-05-24 03:25:00,1.7008,1.701,1.7006,1.7008,136300000.0
2006-05-24 03:26:00,1.7009,1.7012,1.7008,1.7011,136300000.0
2006-05-24 03:27:00,1.7012,1.7013,1.7011,1.7013,136300000.0
2006-05-24 03:28:00,1.7012,1.7014,1.701,1.7011,136300000.0
2006-05-24 03:29:00,1.7012,1.702,1.7012,1.7018,136300000.0
2006-05-24 03:30:00,1.7019,1.702,1.7014,1.7019,136300000.0
2006-05-24 03:31:00,1.7018,1.7019,1.7015,1.7016,136300000.0
2006-05-24 03:32:00,1.7017,1.7028,1.7017,1.7026,136300000.0
2006-05-24 03:33:00,1.7024,1.7027,1.7023,1.7023,136300000.0
2006-05-24 03:34:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-05-24 03:35:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-05-24 03:36:00,1.702,1.7021,1.7017,1.7019,136300000.0
2006-05-24 03:37:00,1.702,1.702,1.7017,1.7018,136300000.0
2006-05-24 03:38:00,1.702,1.7021,1.7018,1.7021,136300000.0
2006-05-24 03:39:00,1.702,1.702,1.7017,1.7018,136300000.0
2006-05-24 03:40:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-05-24 03:41:00,1.7019,1.7021,1.7019,1.7019,136300000.0
2006-05-24 03:42:00,1.7021,1.7024,1.7019,1.7019,136300000.0
2006-05-24 03:43:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-05-24 03:44:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-05-24 03:46:00,1.7024,1.7027,1.7023,1.7024,136300000.0
2006-05-24 03:47:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-05-24 03:48:00,1.702,1.702,1.702,1.702,136300000.0
2006-05-24 03:49:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-05-24 03:50:00,1.702,1.7022,1.7017,1.7022,136300000.0
2006-05-24 03:51:00,1.7023,1.7026,1.7023,1.7026,136300000.0
2006-05-24 03:52:00,1.7027,1.7031,1.7027,1.703,136300000.0
2006-05-24 03:53:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-05-24 03:54:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-05-24 03:55:00,1.7033,1.7033,1.7029,1.7029,136300000.0
2006-05-24 03:56:00,1.7028,1.7029,1.7027,1.7027,136300000.0
2006-05-24 03:57:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-05-24 03:58:00,1.7027,1.7027,1.7022,1.7022,136300000.0
2006-05-24 03:59:00,1.7026,1.7028,1.7023,1.7027,136300000.0
2006-05-24 04:00:00,1.7028,1.7032,1.7027,1.7029,136300000.0
2006-05-24 04:01:00,1.7028,1.7031,1.7028,1.7028,136300000.0
2006-05-24 04:02:00,1.7027,1.7029,1.7022,1.7022,136300000.0
2006-05-24 04:03:00,1.7024,1.7026,1.7022,1.7026,136300000.0
2006-05-24 04:04:00,1.7027,1.7027,1.7018,1.7022,136300000.0
2006-05-24 04:05:00,1.702,1.7021,1.7017,1.7021,136300000.0
2006-05-24 04:06:00,1.702,1.702,1.7016,1.7016,136300000.0
2006-05-24 04:07:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-05-24 04:08:00,1.7018,1.7019,1.7017,1.7019,136300000.0
2006-05-24 04:09:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-05-24 04:10:00,1.7019,1.7021,1.7016,1.7016,136300000.0
2006-05-24 04:11:00,1.7017,1.7017,1.7013,1.7014,136300000.0
2006-05-24 04:12:00,1.7013,1.7018,1.7013,1.7018,136300000.0
2006-05-24 04:13:00,1.7017,1.7018,1.7014,1.7014,136300000.0
2006-05-24 04:14:00,1.7016,1.7018,1.7014,1.7014,136300000.0
2006-05-24 04:15:00,1.7013,1.7017,1.7012,1.7015,136300000.0
2006-05-24 04:16:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-05-24 04:17:00,1.7015,1.7016,1.7014,1.7016,136300000.0
2006-05-24 04:18:00,1.7015,1.7015,1.7011,1.7012,136300000.0
2006-05-24 04:19:00,1.7013,1.7014,1.7007,1.7007,136300000.0
2006-05-24 04:20:00,1.7008,1.7013,1.7007,1.7011,136300000.0
2006-05-24 04:21:00,1.701,1.7011,1.7008,1.7011,136300000.0
2006-05-24 04:22:00,1.7012,1.7019,1.7012,1.7012,136300000.0
2006-05-24 04:23:00,1.7013,1.7015,1.7012,1.7015,136300000.0
2006-05-24 04:24:00,1.7016,1.7016,1.7011,1.7011,136300000.0
2006-05-24 04:25:00,1.7012,1.7012,1.7006,1.7008,136300000.0
2006-05-24 04:26:00,1.7007,1.7012,1.7006,1.701,136300000.0
2006-05-24 04:27:00,1.7008,1.7013,1.7008,1.7011,136300000.0
2006-05-24 04:28:00,1.7014,1.7014,1.701,1.701,136300000.0
2006-05-24 04:29:00,1.7012,1.7013,1.7007,1.7008,136300000.0
2006-05-24 04:30:00,1.7009,1.701,1.7007,1.7008,136300000.0
2006-05-24 04:31:00,1.7007,1.7009,1.7006,1.7006,136300000.0
2006-05-24 04:32:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2006-05-24 04:33:00,1.7006,1.7008,1.7002,1.7004,136300000.0
2006-05-24 04:34:00,1.7003,1.7005,1.7001,1.7005,136300000.0
2006-05-24 04:35:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-05-24 04:36:00,1.7003,1.7006,1.7002,1.7005,136300000.0
2006-05-24 04:37:00,1.7006,1.7006,1.7001,1.7002,136300000.0
2006-05-24 04:38:00,1.7003,1.7003,1.6996,1.7002,136300000.0
2006-05-24 04:39:00,1.7,1.7006,1.6997,1.7005,136300000.0
2006-05-24 04:40:00,1.7007,1.7008,1.7003,1.7006,136300000.0
2006-05-24 04:41:00,1.7004,1.7008,1.7004,1.7004,136300000.0
2006-05-24 04:42:00,1.7002,1.7005,1.7,1.7004,136300000.0
2006-05-24 04:43:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-05-24 04:44:00,1.7004,1.7005,1.7003,1.7003,136300000.0
2006-05-24 04:45:00,1.7004,1.7005,1.7003,1.7004,136300000.0
2006-05-24 04:46:00,1.7001,1.7002,1.6999,1.7002,136300000.0
2006-05-24 04:47:00,1.7003,1.7003,1.6997,1.7,136300000.0
2006-05-24 04:48:00,1.7001,1.7001,1.6996,1.6998,136300000.0
2006-05-24 04:49:00,1.6997,1.7,1.6992,1.6995,136300000.0
2006-05-24 04:50:00,1.6994,1.6996,1.699,1.6991,136300000.0
2006-05-24 04:51:00,1.699,1.699,1.6988,1.699,136300000.0
2006-05-24 04:52:00,1.6991,1.6992,1.699,1.6992,136300000.0
2006-05-24 04:53:00,1.699,1.6992,1.6989,1.6992,136300000.0
2006-05-24 04:54:00,1.6991,1.6994,1.6991,1.6994,136300000.0
2006-05-24 04:55:00,1.6995,1.6998,1.6995,1.6995,136300000.0
2006-05-24 04:56:00,1.6997,1.6998,1.6996,1.6996,136300000.0
2006-05-24 04:57:00,1.6997,1.6998,1.6995,1.6997,136300000.0
2006-05-24 04:58:00,1.6998,1.6999,1.6996,1.6996,136300000.0
2006-05-24 04:59:00,1.6997,1.6998,1.6994,1.6994,136300000.0
2006-05-24 05:00:00,1.6995,1.6995,1.6984,1.6987,136300000.0
2006-05-24 05:01:00,1.6989,1.699,1.6988,1.6988,136300000.0
2006-05-24 05:02:00,1.6989,1.6992,1.6989,1.699,136300000.0
2006-05-24 05:03:00,1.6991,1.6994,1.6989,1.6993,136300000.0
2006-05-24 05:04:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-05-24 05:05:00,1.6993,1.6994,1.6993,1.6993,136300000.0
2006-05-24 05:06:00,1.6994,1.6995,1.6992,1.6993,136300000.0
2006-05-24 05:07:00,1.6992,1.6992,1.6988,1.6991,136300000.0
2006-05-24 05:08:00,1.6992,1.6992,1.6989,1.6991,136300000.0
2006-05-24 05:10:00,1.699,1.6991,1.6988,1.699,136300000.0
2006-05-24 05:11:00,1.6989,1.699,1.6989,1.6989,136300000.0
2006-05-24 05:12:00,1.6991,1.6993,1.6991,1.6993,136300000.0
2006-05-24 05:13:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-05-24 05:14:00,1.6994,1.6995,1.6993,1.6993,136300000.0
2006-05-24 05:16:00,1.6994,1.6999,1.6994,1.6997,136300000.0
2006-05-24 05:17:00,1.6998,1.6998,1.6995,1.6998,136300000.0
2006-05-24 05:18:00,1.6997,1.7,1.6995,1.6995,136300000.0
2006-05-24 05:19:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2006-05-24 05:20:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-05-24 05:21:00,1.7001,1.7001,1.6998,1.7001,136300000.0
2006-05-24 05:22:00,1.7,1.7003,1.6998,1.7003,136300000.0
2006-05-24 05:23:00,1.7002,1.7008,1.7002,1.7008,136300000.0
2006-05-24 05:24:00,1.7006,1.701,1.7004,1.7006,136300000.0
2006-05-24 05:25:00,1.7005,1.7007,1.7005,1.7005,136300000.0
2006-05-24 05:26:00,1.7006,1.7007,1.7,1.7,136300000.0
2006-05-24 05:27:00,1.7002,1.7002,1.7,1.7001,136300000.0
2006-05-24 05:28:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-05-24 05:29:00,1.6997,1.7001,1.6997,1.6999,136300000.0
2006-05-24 05:30:00,1.7,1.7005,1.7,1.7004,136300000.0
2006-05-24 05:31:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-05-24 05:32:00,1.7004,1.7007,1.7004,1.7007,136300000.0
2006-05-24 05:33:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-05-24 05:35:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-05-24 05:36:00,1.7003,1.7004,1.7002,1.7004,136300000.0
2006-05-24 05:37:00,1.7002,1.7004,1.7,1.7002,136300000.0
2006-05-24 05:38:00,1.7003,1.7003,1.6997,1.6998,136300000.0
2006-05-24 05:39:00,1.6997,1.7,1.6997,1.6999,136300000.0
2006-05-24 05:40:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-05-24 05:41:00,1.7,1.7004,1.7,1.7004,136300000.0
2006-05-24 05:42:00,1.7005,1.7005,1.7003,1.7005,136300000.0
2006-05-24 05:43:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-05-24 05:44:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-05-24 05:45:00,1.7005,1.7007,1.7004,1.7007,136300000.0
2006-05-24 05:46:00,1.7009,1.7009,1.7006,1.7006,136300000.0
2006-05-24 05:47:00,1.7007,1.7018,1.7006,1.7016,136300000.0
2006-05-24 05:48:00,1.7015,1.7016,1.7014,1.7015,136300000.0
2006-05-24 05:49:00,1.7014,1.7019,1.7014,1.7016,136300000.0
2006-05-24 05:50:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-05-24 05:51:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-05-24 05:53:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-05-24 05:54:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-05-24 05:55:00,1.7012,1.7014,1.7011,1.7011,136300000.0
2006-05-24 05:56:00,1.7008,1.7011,1.7006,1.7009,136300000.0
2006-05-24 05:57:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-05-24 05:58:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2006-05-24 05:59:00,1.7012,1.7012,1.7007,1.7011,136300000.0
2006-05-24 06:00:00,1.7012,1.7016,1.701,1.7016,136300000.0
2006-05-24 06:01:00,1.7015,1.7015,1.7011,1.7014,136300000.0
2006-05-24 06:02:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-05-24 06:03:00,1.7008,1.7009,1.7007,1.7008,136300000.0
2006-05-24 06:04:00,1.7007,1.7009,1.7005,1.7007,136300000.0
2006-05-24 06:05:00,1.7006,1.7007,1.7005,1.7005,136300000.0
2006-05-24 06:06:00,1.7004,1.7006,1.7002,1.7005,136300000.0
2006-05-24 06:07:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-05-24 06:08:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-05-24 06:09:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-05-24 06:10:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-05-24 06:11:00,1.7004,1.7004,1.7001,1.7001,136300000.0
2006-05-24 06:12:00,1.7002,1.7009,1.7002,1.7005,136300000.0
2006-05-24 06:13:00,1.7009,1.7009,1.7005,1.7007,136300000.0
2006-05-24 06:14:00,1.7006,1.7009,1.7005,1.7007,136300000.0
2006-05-24 06:15:00,1.7008,1.701,1.7006,1.7009,136300000.0
2006-05-24 06:16:00,1.7008,1.7008,1.7006,1.7008,136300000.0
2006-05-24 06:17:00,1.701,1.701,1.7007,1.7009,136300000.0
2006-05-24 06:18:00,1.7008,1.7014,1.7008,1.7011,136300000.0
2006-05-24 06:19:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-05-24 06:20:00,1.7011,1.7012,1.7009,1.7011,136300000.0
2006-05-24 06:21:00,1.7009,1.7011,1.7009,1.7009,136300000.0
2006-05-24 06:22:00,1.701,1.7011,1.7009,1.701,136300000.0
2006-05-24 06:23:00,1.7008,1.7012,1.7007,1.7012,136300000.0
2006-05-24 06:24:00,1.7011,1.7011,1.7009,1.701,136300000.0
2006-05-24 06:25:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-05-24 06:26:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-05-24 06:27:00,1.701,1.701,1.701,1.701,136300000.0
2006-05-24 06:28:00,1.7011,1.7013,1.701,1.7013,136300000.0
2006-05-24 06:29:00,1.7014,1.7018,1.7014,1.7018,136300000.0
2006-05-24 06:30:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-05-24 06:31:00,1.7016,1.7018,1.7015,1.7015,136300000.0
2006-05-24 06:32:00,1.7016,1.7019,1.7015,1.7018,136300000.0
2006-05-24 06:33:00,1.7017,1.7019,1.7015,1.7018,136300000.0
2006-05-24 06:34:00,1.7017,1.7021,1.7017,1.7019,136300000.0
2006-05-24 06:35:00,1.7018,1.702,1.7016,1.7019,136300000.0
2006-05-24 06:36:00,1.7018,1.7021,1.7016,1.7018,136300000.0
2006-05-24 06:37:00,1.7017,1.7021,1.7016,1.7021,136300000.0
2006-05-24 06:38:00,1.7019,1.7021,1.7019,1.7019,136300000.0
2006-05-24 06:39:00,1.7018,1.7019,1.7017,1.7019,136300000.0
2006-05-24 06:40:00,1.702,1.7022,1.7019,1.7019,136300000.0
2006-05-24 06:41:00,1.7021,1.7022,1.7019,1.7022,136300000.0
2006-05-24 06:42:00,1.7023,1.7024,1.7022,1.7024,136300000.0
2006-05-24 06:43:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-05-24 06:44:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-05-24 06:45:00,1.7024,1.7025,1.7023,1.7025,136300000.0
2006-05-24 06:47:00,1.7023,1.7025,1.7023,1.7024,136300000.0
2006-05-24 06:48:00,1.7026,1.7029,1.7019,1.7023,136300000.0
2006-05-24 06:49:00,1.7028,1.7029,1.7024,1.7027,136300000.0
2006-05-24 06:50:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-05-24 06:51:00,1.7024,1.7026,1.7019,1.702,136300000.0
2006-05-24 06:52:00,1.7022,1.7022,1.7017,1.702,136300000.0
2006-05-24 06:54:00,1.7021,1.7024,1.702,1.7022,136300000.0
2006-05-24 06:55:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-05-24 06:56:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-05-24 06:57:00,1.702,1.7024,1.702,1.7022,136300000.0
2006-05-24 06:58:00,1.702,1.7026,1.702,1.7022,136300000.0
2006-05-24 06:59:00,1.7021,1.7023,1.7021,1.7023,136300000.0
2006-05-24 07:00:00,1.7019,1.7022,1.7016,1.7019,136300000.0
2006-05-24 07:01:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-05-24 07:02:00,1.7017,1.7018,1.701,1.7011,136300000.0
2006-05-24 07:03:00,1.7012,1.7013,1.7007,1.7007,136300000.0
2006-05-24 07:04:00,1.7008,1.7011,1.7006,1.7007,136300000.0
2006-05-24 07:05:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2006-05-24 07:06:00,1.7006,1.7011,1.7006,1.701,136300000.0
2006-05-24 07:07:00,1.7011,1.7011,1.7009,1.701,136300000.0
2006-05-24 07:08:00,1.7011,1.7011,1.7008,1.701,136300000.0
2006-05-24 07:09:00,1.7011,1.7011,1.7008,1.7009,136300000.0
2006-05-24 07:10:00,1.7008,1.7012,1.7007,1.7008,136300000.0
2006-05-24 07:11:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2006-05-24 07:12:00,1.701,1.701,1.7009,1.701,136300000.0
2006-05-24 07:13:00,1.7009,1.701,1.7007,1.7007,136300000.0
2006-05-24 07:14:00,1.7009,1.7014,1.7009,1.7012,136300000.0
2006-05-24 07:15:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-05-24 07:16:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2006-05-24 07:17:00,1.701,1.7013,1.7008,1.7008,136300000.0
2006-05-24 07:18:00,1.7007,1.701,1.7007,1.7008,136300000.0
2006-05-24 07:19:00,1.7007,1.7011,1.7007,1.701,136300000.0
2006-05-24 07:20:00,1.7007,1.701,1.7006,1.7006,136300000.0
2006-05-24 07:21:00,1.7007,1.7007,1.7003,1.7004,136300000.0
2006-05-24 07:22:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-05-24 07:23:00,1.7005,1.7006,1.7003,1.7005,136300000.0
2006-05-24 07:24:00,1.7004,1.7005,1.7,1.7004,136300000.0
2006-05-24 07:25:00,1.7005,1.7005,1.7003,1.7004,136300000.0
2006-05-24 07:26:00,1.7003,1.7005,1.7002,1.7003,136300000.0
2006-05-24 07:27:00,1.7002,1.7013,1.7002,1.7011,136300000.0
2006-05-24 07:28:00,1.7012,1.7013,1.7008,1.7008,136300000.0
2006-05-24 07:29:00,1.7007,1.7008,1.7004,1.7008,136300000.0
2006-05-24 07:30:00,1.7007,1.701,1.7002,1.7008,136300000.0
2006-05-24 07:31:00,1.7007,1.7008,1.7005,1.7007,136300000.0
2006-05-24 07:32:00,1.7006,1.7006,1.7003,1.7004,136300000.0
2006-05-24 07:33:00,1.7005,1.7006,1.7004,1.7006,136300000.0
2006-05-24 07:34:00,1.7005,1.7012,1.7004,1.7006,136300000.0
2006-05-24 07:35:00,1.7008,1.701,1.7007,1.701,136300000.0
2006-05-24 07:36:00,1.7009,1.701,1.7006,1.7009,136300000.0
2006-05-24 07:37:00,1.701,1.7013,1.7007,1.7011,136300000.0
2006-05-24 07:38:00,1.701,1.701,1.7008,1.7009,136300000.0
2006-05-24 07:39:00,1.7008,1.7012,1.7008,1.701,136300000.0
2006-05-24 07:40:00,1.7011,1.7016,1.701,1.7016,136300000.0
2006-05-24 07:41:00,1.7015,1.7023,1.7014,1.7018,136300000.0
2006-05-24 07:42:00,1.7017,1.7018,1.7015,1.7017,136300000.0
2006-05-24 07:43:00,1.7013,1.7014,1.7009,1.7014,136300000.0
2006-05-24 07:44:00,1.7012,1.7015,1.7003,1.7005,136300000.0
2006-05-24 07:45:00,1.7006,1.7009,1.7005,1.7006,136300000.0
2006-05-24 07:46:00,1.7007,1.7007,1.6997,1.6998,136300000.0
2006-05-24 07:47:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-05-24 07:48:00,1.6994,1.6995,1.6991,1.6991,136300000.0
2006-05-24 07:49:00,1.6992,1.6997,1.6982,1.6995,136300000.0
2006-05-24 07:50:00,1.6991,1.6993,1.6986,1.6992,136300000.0
2006-05-24 07:51:00,1.6989,1.6989,1.6985,1.6988,136300000.0
2006-05-24 07:52:00,1.6989,1.6997,1.6987,1.6995,136300000.0
2006-05-24 07:53:00,1.6994,1.6999,1.6993,1.6995,136300000.0
2006-05-24 07:54:00,1.6996,1.7002,1.6995,1.6998,136300000.0
2006-05-24 07:55:00,1.6996,1.6998,1.6992,1.6997,136300000.0
2006-05-24 07:56:00,1.6996,1.7,1.6995,1.6998,136300000.0
2006-05-24 07:57:00,1.6999,1.7001,1.6997,1.6997,136300000.0
2006-05-24 07:58:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-05-24 07:59:00,1.6997,1.7002,1.6996,1.7002,136300000.0
2006-05-24 08:00:00,1.7001,1.7007,1.6999,1.7004,136300000.0
2006-05-24 08:01:00,1.7003,1.7005,1.6995,1.6995,136300000.0
2006-05-24 08:02:00,1.6996,1.7004,1.6992,1.6998,136300000.0
2006-05-24 08:03:00,1.6999,1.7,1.6993,1.6998,136300000.0
2006-05-24 08:04:00,1.6996,1.7004,1.6995,1.6997,136300000.0
2006-05-24 08:05:00,1.7,1.7,1.6991,1.6991,136300000.0
2006-05-24 08:06:00,1.699,1.6993,1.699,1.699,136300000.0
2006-05-24 08:07:00,1.6991,1.6994,1.699,1.6994,136300000.0
2006-05-24 08:08:00,1.6995,1.6996,1.6993,1.6995,136300000.0
2006-05-24 08:09:00,1.6996,1.6999,1.6995,1.6998,136300000.0
2006-05-24 08:10:00,1.6999,1.7003,1.6999,1.7002,136300000.0
2006-05-24 08:11:00,1.7004,1.7004,1.6993,1.6993,136300000.0
2006-05-24 08:12:00,1.6992,1.6993,1.6987,1.699,136300000.0
2006-05-24 08:13:00,1.6989,1.6989,1.6985,1.6985,136300000.0
2006-05-24 08:14:00,1.6986,1.6988,1.6984,1.6984,136300000.0
2006-05-24 08:15:00,1.6985,1.6989,1.6983,1.6984,136300000.0
2006-05-24 08:16:00,1.6985,1.6988,1.6985,1.6988,136300000.0
2006-05-24 08:17:00,1.6989,1.6994,1.6987,1.6987,136300000.0
2006-05-24 08:18:00,1.6988,1.699,1.6984,1.6985,136300000.0
2006-05-24 08:19:00,1.6986,1.6989,1.6983,1.6988,136300000.0
2006-05-24 08:20:00,1.6985,1.699,1.6985,1.6989,136300000.0
2006-05-24 08:21:00,1.6988,1.6989,1.6985,1.6989,136300000.0
2006-05-24 08:22:00,1.6986,1.699,1.6986,1.6987,136300000.0
2006-05-24 08:23:00,1.6985,1.6987,1.6982,1.6982,136300000.0
2006-05-24 08:24:00,1.6984,1.6986,1.6978,1.6981,136300000.0
2006-05-24 08:25:00,1.6982,1.6985,1.6978,1.6978,136300000.0
2006-05-24 08:26:00,1.6977,1.6979,1.6973,1.6974,136300000.0
2006-05-24 08:27:00,1.6976,1.698,1.6966,1.6967,136300000.0
2006-05-24 08:28:00,1.6966,1.6969,1.6963,1.6964,136300000.0
2006-05-24 08:29:00,1.6962,1.6966,1.696,1.6964,136300000.0
2006-05-24 08:30:00,1.6965,1.6973,1.6964,1.6972,136300000.0
2006-05-24 08:31:00,1.6973,1.6974,1.6971,1.6973,136300000.0
2006-05-24 08:32:00,1.6974,1.6976,1.6967,1.6972,136300000.0
2006-05-24 08:33:00,1.6973,1.6975,1.6971,1.6974,136300000.0
2006-05-24 08:34:00,1.6973,1.6978,1.6971,1.6971,136300000.0
2006-05-24 08:35:00,1.6972,1.6976,1.6971,1.6975,136300000.0
2006-05-24 08:36:00,1.6976,1.6978,1.6973,1.6975,136300000.0
2006-05-24 08:37:00,1.6973,1.6979,1.6971,1.6978,136300000.0
2006-05-24 08:38:00,1.6976,1.6979,1.6975,1.6978,136300000.0
2006-05-24 08:39:00,1.6976,1.6981,1.6976,1.698,136300000.0
2006-05-24 08:40:00,1.6978,1.6979,1.6976,1.6976,136300000.0
2006-05-24 08:41:00,1.6977,1.6979,1.6975,1.6978,136300000.0
2006-05-24 08:42:00,1.6977,1.6982,1.6973,1.6975,136300000.0
2006-05-24 08:43:00,1.6976,1.6977,1.6969,1.6974,136300000.0
2006-05-24 08:44:00,1.6973,1.6979,1.6971,1.6976,136300000.0
2006-05-24 08:45:00,1.6977,1.6984,1.6976,1.6983,136300000.0
2006-05-24 08:46:00,1.6982,1.6985,1.698,1.6984,136300000.0
2006-05-24 08:47:00,1.6983,1.6986,1.6982,1.6986,136300000.0
2006-05-24 08:48:00,1.6985,1.6988,1.6984,1.6987,136300000.0
2006-05-24 08:49:00,1.6986,1.699,1.6985,1.6989,136300000.0
2006-05-24 08:50:00,1.6988,1.6992,1.6988,1.6991,136300000.0
2006-05-24 08:51:00,1.6992,1.6994,1.6989,1.6991,136300000.0
2006-05-24 08:52:00,1.6992,1.6998,1.699,1.6997,136300000.0
2006-05-24 08:53:00,1.6995,1.7007,1.6995,1.7001,136300000.0
2006-05-24 08:54:00,1.7,1.7002,1.6997,1.7002,136300000.0
2006-05-24 08:55:00,1.7003,1.7007,1.6996,1.6996,136300000.0
2006-05-24 08:56:00,1.6995,1.6997,1.6992,1.6996,136300000.0
2006-05-24 08:57:00,1.6994,1.7004,1.6992,1.6996,136300000.0
2006-05-24 08:58:00,1.6997,1.7002,1.6994,1.6998,136300000.0
2006-05-24 08:59:00,1.6997,1.7007,1.6996,1.7007,136300000.0
2006-05-24 09:00:00,1.7006,1.7007,1.7001,1.7005,136300000.0
2006-05-24 09:01:00,1.7006,1.7012,1.7,1.701,136300000.0
2006-05-24 09:02:00,1.7007,1.7009,1.7005,1.7006,136300000.0
2006-05-24 09:03:00,1.7007,1.701,1.7006,1.701,136300000.0
2006-05-24 09:04:00,1.7012,1.7017,1.7007,1.701,136300000.0
2006-05-24 09:05:00,1.7011,1.7018,1.7009,1.7015,136300000.0
2006-05-24 09:06:00,1.7017,1.7017,1.7012,1.7012,136300000.0
2006-05-24 09:07:00,1.7011,1.7012,1.7006,1.701,136300000.0
2006-05-24 09:08:00,1.7011,1.7017,1.701,1.7012,136300000.0
2006-05-24 09:09:00,1.7013,1.7014,1.7007,1.7009,136300000.0
2006-05-24 09:10:00,1.7008,1.7011,1.7005,1.7005,136300000.0
2006-05-24 09:11:00,1.7006,1.7014,1.7005,1.7014,136300000.0
2006-05-24 09:12:00,1.7015,1.7015,1.7005,1.7008,136300000.0
2006-05-24 09:13:00,1.7009,1.7012,1.7006,1.701,136300000.0
2006-05-24 09:14:00,1.7013,1.7014,1.7009,1.701,136300000.0
2006-05-24 09:15:00,1.7009,1.7018,1.7007,1.7014,136300000.0
2006-05-24 09:16:00,1.7015,1.7017,1.7013,1.7014,136300000.0
2006-05-24 09:17:00,1.7013,1.7018,1.7013,1.7016,136300000.0
2006-05-24 09:18:00,1.7015,1.7019,1.7014,1.7015,136300000.0
2006-05-24 09:19:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-05-24 09:20:00,1.7012,1.7018,1.7012,1.7015,136300000.0
2006-05-24 09:21:00,1.7014,1.7014,1.7008,1.7013,136300000.0
2006-05-24 09:22:00,1.7011,1.7012,1.7009,1.701,136300000.0
2006-05-24 09:23:00,1.7011,1.7016,1.7011,1.7012,136300000.0
2006-05-24 09:24:00,1.7013,1.7015,1.7006,1.7007,136300000.0
2006-05-24 09:25:00,1.7008,1.7012,1.7007,1.7009,136300000.0
2006-05-24 09:26:00,1.7007,1.701,1.7006,1.7008,136300000.0
2006-05-24 09:27:00,1.7011,1.7011,1.7007,1.7007,136300000.0
2006-05-24 09:28:00,1.7008,1.7009,1.7006,1.7008,136300000.0
2006-05-24 09:29:00,1.7009,1.7012,1.7004,1.7005,136300000.0
2006-05-24 09:30:00,1.7009,1.7009,1.7006,1.7008,136300000.0
2006-05-24 09:31:00,1.7006,1.7007,1.7004,1.7006,136300000.0
2006-05-24 09:32:00,1.7005,1.7014,1.7004,1.7008,136300000.0
2006-05-24 09:33:00,1.7009,1.7016,1.7009,1.7012,136300000.0
2006-05-24 09:34:00,1.7013,1.7014,1.7011,1.7012,136300000.0
2006-05-24 09:35:00,1.7013,1.7021,1.7013,1.7016,136300000.0
2006-05-24 09:36:00,1.7015,1.7018,1.7015,1.7016,136300000.0
2006-05-24 09:37:00,1.7015,1.7021,1.7013,1.7015,136300000.0
2006-05-24 09:38:00,1.7014,1.7017,1.7011,1.7015,136300000.0
2006-05-24 09:39:00,1.7017,1.7019,1.7011,1.7016,136300000.0
2006-05-24 09:40:00,1.701,1.7015,1.7005,1.7006,136300000.0
2006-05-24 09:41:00,1.701,1.7012,1.7006,1.7011,136300000.0
2006-05-24 09:42:00,1.7009,1.7014,1.6995,1.6998,136300000.0
2006-05-24 09:43:00,1.6995,1.701,1.6995,1.6998,136300000.0
2006-05-24 09:44:00,1.6995,1.7001,1.6986,1.6995,136300000.0
2006-05-24 09:45:00,1.6994,1.6999,1.6993,1.6999,136300000.0
2006-05-24 09:46:00,1.7001,1.7004,1.6997,1.7002,136300000.0
2006-05-24 09:47:00,1.7003,1.7012,1.7002,1.7007,136300000.0
2006-05-24 09:48:00,1.7005,1.7007,1.7002,1.7006,136300000.0
2006-05-24 09:49:00,1.7005,1.7009,1.7004,1.7008,136300000.0
2006-05-24 09:50:00,1.7006,1.7014,1.7005,1.7014,136300000.0
2006-05-24 09:51:00,1.7013,1.7013,1.7007,1.7012,136300000.0
2006-05-24 09:52:00,1.7011,1.7013,1.7007,1.7007,136300000.0
2006-05-24 09:53:00,1.7006,1.7009,1.7001,1.7001,136300000.0
2006-05-24 09:54:00,1.7002,1.7003,1.7,1.7001,136300000.0
2006-05-24 09:55:00,1.7,1.7006,1.6999,1.7,136300000.0
2006-05-24 09:56:00,1.6999,1.7002,1.6998,1.7,136300000.0
2006-05-24 09:57:00,1.6998,1.7001,1.6997,1.6997,136300000.0
2006-05-24 09:58:00,1.6998,1.7,1.6995,1.7,136300000.0
2006-05-24 09:59:00,1.6999,1.7005,1.6998,1.7005,136300000.0
2006-05-24 10:00:00,1.7009,1.7024,1.7005,1.7017,136300000.0
2006-05-24 10:01:00,1.7018,1.7026,1.7015,1.7016,136300000.0
2006-05-24 10:02:00,1.7015,1.7024,1.7014,1.702,136300000.0
2006-05-24 10:03:00,1.7018,1.7036,1.7018,1.7036,136300000.0
2006-05-24 10:04:00,1.7034,1.7036,1.7029,1.7036,136300000.0
2006-05-24 10:05:00,1.7034,1.7036,1.7028,1.7031,136300000.0
2006-05-24 10:06:00,1.7032,1.7036,1.7027,1.7035,136300000.0
2006-05-24 10:07:00,1.7036,1.704,1.7031,1.7032,136300000.0
2006-05-24 10:08:00,1.7034,1.7036,1.7028,1.7028,136300000.0
2006-05-24 10:09:00,1.703,1.7032,1.7025,1.7027,136300000.0
2006-05-24 10:10:00,1.7028,1.7028,1.7021,1.7021,136300000.0
2006-05-24 10:11:00,1.7025,1.7026,1.702,1.702,136300000.0
2006-05-24 10:12:00,1.7021,1.7025,1.7018,1.702,136300000.0
2006-05-24 10:13:00,1.7022,1.7023,1.702,1.7022,136300000.0
2006-05-24 10:14:00,1.702,1.7022,1.7014,1.7017,136300000.0
2006-05-24 10:15:00,1.7018,1.7018,1.7013,1.7015,136300000.0
2006-05-24 10:16:00,1.7016,1.7016,1.7011,1.7013,136300000.0
2006-05-24 10:17:00,1.7014,1.7016,1.7013,1.7013,136300000.0
2006-05-24 10:18:00,1.7015,1.7018,1.7013,1.7015,136300000.0
2006-05-24 10:19:00,1.7014,1.7015,1.7011,1.7014,136300000.0
2006-05-24 10:20:00,1.7015,1.7018,1.7013,1.7014,136300000.0
2006-05-24 10:21:00,1.7015,1.7017,1.701,1.7013,136300000.0
2006-05-24 10:22:00,1.7015,1.7015,1.7008,1.7011,136300000.0
2006-05-24 10:23:00,1.7012,1.7013,1.7009,1.7012,136300000.0
2006-05-24 10:24:00,1.7011,1.7018,1.7011,1.7016,136300000.0
2006-05-24 10:25:00,1.7014,1.7017,1.7012,1.7015,136300000.0
2006-05-24 10:26:00,1.7016,1.7019,1.7013,1.7017,136300000.0
2006-05-24 10:27:00,1.7018,1.7019,1.7016,1.7018,136300000.0
2006-05-24 10:28:00,1.7019,1.7023,1.7018,1.702,136300000.0
2006-05-24 10:29:00,1.7022,1.7022,1.7019,1.7021,136300000.0
2006-05-24 10:30:00,1.702,1.7028,1.7019,1.7024,136300000.0
2006-05-24 10:31:00,1.7025,1.7026,1.7021,1.7022,136300000.0
2006-05-24 10:32:00,1.7023,1.7025,1.7021,1.7025,136300000.0
2006-05-24 10:33:00,1.7027,1.7028,1.7024,1.7024,136300000.0
2006-05-24 10:34:00,1.7025,1.7025,1.702,1.702,136300000.0
2006-05-24 10:35:00,1.7023,1.7024,1.7018,1.702,136300000.0
2006-05-24 10:36:00,1.7021,1.7033,1.7018,1.7031,136300000.0
2006-05-24 10:37:00,1.703,1.703,1.7021,1.7022,136300000.0
2006-05-24 10:38:00,1.7021,1.7023,1.7018,1.7022,136300000.0
2006-05-24 10:39:00,1.7023,1.7024,1.7019,1.7022,136300000.0
2006-05-24 10:40:00,1.7021,1.7022,1.7015,1.702,136300000.0
2006-05-24 10:41:00,1.7017,1.702,1.7016,1.702,136300000.0
2006-05-24 10:42:00,1.7019,1.7022,1.7017,1.7022,136300000.0
2006-05-24 10:43:00,1.7023,1.7026,1.7022,1.7023,136300000.0
2006-05-24 10:44:00,1.7024,1.7024,1.7021,1.7024,136300000.0
2006-05-24 10:45:00,1.7023,1.7029,1.7023,1.7023,136300000.0
2006-05-24 10:46:00,1.7024,1.7024,1.7021,1.7022,136300000.0
2006-05-24 10:47:00,1.7023,1.7024,1.7021,1.7024,136300000.0
2006-05-24 10:48:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-05-24 10:49:00,1.7023,1.7026,1.7017,1.7018,136300000.0
2006-05-24 10:50:00,1.7017,1.702,1.7012,1.7014,136300000.0
2006-05-24 10:51:00,1.7012,1.7021,1.7012,1.702,136300000.0
2006-05-24 10:52:00,1.7019,1.7024,1.7017,1.7023,136300000.0
2006-05-24 10:53:00,1.7022,1.7022,1.7019,1.7021,136300000.0
2006-05-24 10:54:00,1.702,1.7025,1.7019,1.7023,136300000.0
2006-05-24 10:55:00,1.7024,1.7025,1.702,1.7022,136300000.0
2006-05-24 10:56:00,1.7023,1.7023,1.7018,1.7023,136300000.0
2006-05-24 10:57:00,1.7022,1.7022,1.7019,1.7021,136300000.0
2006-05-24 10:58:00,1.7019,1.702,1.7016,1.7016,136300000.0
2006-05-24 10:59:00,1.7017,1.7021,1.7017,1.702,136300000.0
2006-05-24 11:00:00,1.7021,1.7021,1.7016,1.7018,136300000.0
2006-05-24 11:01:00,1.702,1.7024,1.702,1.702,136300000.0
2006-05-24 11:02:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-05-24 11:03:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-05-24 11:04:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-05-24 11:05:00,1.7021,1.7022,1.7019,1.702,136300000.0
2006-05-24 11:06:00,1.7019,1.7019,1.7013,1.7013,136300000.0
2006-05-24 11:07:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-05-24 11:08:00,1.7014,1.7014,1.7012,1.7013,136300000.0
2006-05-24 11:09:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-05-24 11:10:00,1.7012,1.7015,1.701,1.7011,136300000.0
2006-05-24 11:11:00,1.701,1.7011,1.7007,1.7007,136300000.0
2006-05-24 11:12:00,1.7008,1.7012,1.7006,1.7012,136300000.0
2006-05-24 11:13:00,1.701,1.701,1.7006,1.701,136300000.0
2006-05-24 11:14:00,1.7009,1.7011,1.7006,1.7009,136300000.0
2006-05-24 11:15:00,1.7011,1.7018,1.7011,1.7011,136300000.0
2006-05-24 11:16:00,1.7013,1.7014,1.701,1.7011,136300000.0
2006-05-24 11:17:00,1.701,1.7013,1.7007,1.7009,136300000.0
2006-05-24 11:18:00,1.701,1.7012,1.7008,1.7012,136300000.0
2006-05-24 11:19:00,1.7011,1.7012,1.7008,1.7009,136300000.0
2006-05-24 11:20:00,1.7008,1.701,1.7006,1.7009,136300000.0
2006-05-24 11:21:00,1.701,1.7014,1.7008,1.7008,136300000.0
2006-05-24 11:22:00,1.7007,1.7013,1.7007,1.7013,136300000.0
2006-05-24 11:23:00,1.7014,1.7016,1.7012,1.7014,136300000.0
2006-05-24 11:24:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-05-24 11:25:00,1.7012,1.7013,1.7011,1.7013,136300000.0
2006-05-24 11:26:00,1.7014,1.7021,1.7013,1.7019,136300000.0
2006-05-24 11:27:00,1.7017,1.7019,1.7016,1.7017,136300000.0
2006-05-24 11:28:00,1.7016,1.7017,1.7015,1.7017,136300000.0
2006-05-24 11:29:00,1.7019,1.7022,1.7018,1.702,136300000.0
2006-05-24 11:30:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-05-24 11:31:00,1.7018,1.7022,1.7017,1.7019,136300000.0
2006-05-24 11:32:00,1.7018,1.7023,1.7018,1.7023,136300000.0
2006-05-24 11:33:00,1.7022,1.7025,1.7022,1.7024,136300000.0
2006-05-24 11:34:00,1.7023,1.7025,1.7021,1.7025,136300000.0
2006-05-24 11:35:00,1.7024,1.7027,1.7022,1.7024,136300000.0
2006-05-24 11:36:00,1.7025,1.7028,1.7024,1.7025,136300000.0
2006-05-24 11:37:00,1.7024,1.7029,1.7023,1.7025,136300000.0
2006-05-24 11:38:00,1.7026,1.7031,1.7025,1.7027,136300000.0
2006-05-24 11:39:00,1.7026,1.7028,1.7025,1.7027,136300000.0
2006-05-24 11:40:00,1.7026,1.7028,1.7024,1.7025,136300000.0
2006-05-24 11:41:00,1.7026,1.7031,1.7024,1.7031,136300000.0
2006-05-24 11:42:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-05-24 11:43:00,1.7031,1.7032,1.703,1.7032,136300000.0
2006-05-24 11:44:00,1.7031,1.7033,1.7028,1.7032,136300000.0
2006-05-24 11:45:00,1.7037,1.7037,1.703,1.7032,136300000.0
2006-05-24 11:46:00,1.7031,1.7033,1.7028,1.7033,136300000.0
2006-05-24 11:47:00,1.7034,1.7034,1.7028,1.7033,136300000.0
2006-05-24 11:48:00,1.7032,1.7037,1.703,1.7034,136300000.0
2006-05-24 11:49:00,1.7033,1.7036,1.7029,1.7029,136300000.0
2006-05-24 11:50:00,1.703,1.7034,1.7029,1.7033,136300000.0
2006-05-24 11:51:00,1.7031,1.7036,1.7029,1.7029,136300000.0
2006-05-24 11:52:00,1.703,1.703,1.7023,1.7026,136300000.0
2006-05-24 11:53:00,1.7027,1.703,1.7027,1.703,136300000.0
2006-05-24 11:54:00,1.7031,1.7033,1.7029,1.7029,136300000.0
2006-05-24 11:55:00,1.7027,1.7031,1.7027,1.703,136300000.0
2006-05-24 11:56:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-05-24 11:57:00,1.703,1.7033,1.703,1.703,136300000.0
2006-05-24 11:58:00,1.7028,1.703,1.7027,1.7028,136300000.0
2006-05-24 11:59:00,1.7027,1.703,1.7027,1.703,136300000.0
2006-05-24 12:00:00,1.7031,1.7031,1.7023,1.7026,136300000.0
2006-05-24 12:01:00,1.7025,1.7031,1.7025,1.7027,136300000.0
2006-05-24 12:02:00,1.7026,1.7028,1.7024,1.7028,136300000.0
2006-05-24 12:03:00,1.7027,1.7038,1.7027,1.7035,136300000.0
2006-05-24 12:04:00,1.7038,1.7038,1.7031,1.7033,136300000.0
2006-05-24 12:05:00,1.7032,1.7033,1.7031,1.7031,136300000.0
2006-05-24 12:06:00,1.7032,1.7034,1.7031,1.7033,136300000.0
2006-05-24 12:07:00,1.7032,1.7034,1.7031,1.7032,136300000.0
2006-05-24 12:08:00,1.703,1.7035,1.703,1.7033,136300000.0
2006-05-24 12:09:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-05-24 12:10:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-05-24 12:11:00,1.7029,1.7029,1.7027,1.7029,136300000.0
2006-05-24 12:12:00,1.703,1.7031,1.7027,1.7027,136300000.0
2006-05-24 12:13:00,1.7028,1.7029,1.7025,1.7027,136300000.0
2006-05-24 12:14:00,1.7026,1.7028,1.7024,1.7025,136300000.0
2006-05-24 12:15:00,1.7026,1.7026,1.7024,1.7025,136300000.0
2006-05-24 12:16:00,1.7026,1.7032,1.7026,1.7032,136300000.0
2006-05-24 12:17:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-05-24 12:18:00,1.7032,1.7036,1.7032,1.7034,136300000.0
2006-05-24 12:19:00,1.7036,1.7036,1.7033,1.7034,136300000.0
2006-05-24 12:20:00,1.7033,1.7035,1.7031,1.7032,136300000.0
2006-05-24 12:21:00,1.7033,1.7033,1.703,1.7032,136300000.0
2006-05-24 12:22:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-05-24 12:23:00,1.703,1.7032,1.7029,1.703,136300000.0
2006-05-24 12:24:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-05-24 12:25:00,1.703,1.7031,1.7025,1.7025,136300000.0
2006-05-24 12:26:00,1.7026,1.7028,1.7023,1.7027,136300000.0
2006-05-24 12:28:00,1.7028,1.7029,1.7027,1.7027,136300000.0
2006-05-24 12:29:00,1.7028,1.7029,1.7027,1.7028,136300000.0
2006-05-24 12:30:00,1.7029,1.7034,1.7029,1.7033,136300000.0
2006-05-24 12:31:00,1.7035,1.7038,1.7034,1.7036,136300000.0
2006-05-24 12:32:00,1.7035,1.7045,1.7035,1.7042,136300000.0
2006-05-24 12:33:00,1.7044,1.7049,1.7044,1.7044,136300000.0
2006-05-24 12:34:00,1.7045,1.7048,1.7044,1.7044,136300000.0
2006-05-24 12:35:00,1.7042,1.7044,1.7031,1.7035,136300000.0
2006-05-24 12:36:00,1.7033,1.7033,1.7028,1.7029,136300000.0
2006-05-24 12:37:00,1.7028,1.7028,1.7024,1.7027,136300000.0
2006-05-24 12:38:00,1.7028,1.703,1.7025,1.7028,136300000.0
2006-05-24 12:39:00,1.7029,1.7032,1.7026,1.7028,136300000.0
2006-05-24 12:40:00,1.7029,1.7031,1.7025,1.7025,136300000.0
2006-05-24 12:41:00,1.7023,1.7029,1.702,1.7023,136300000.0
2006-05-24 12:42:00,1.7024,1.7029,1.7024,1.7027,136300000.0
2006-05-24 12:43:00,1.7026,1.7027,1.7025,1.7026,136300000.0
2006-05-24 12:44:00,1.7027,1.7027,1.7024,1.7025,136300000.0
2006-05-24 12:45:00,1.7026,1.7027,1.7024,1.7025,136300000.0
2006-05-24 12:46:00,1.7024,1.7028,1.7023,1.7027,136300000.0
2006-05-24 12:47:00,1.7026,1.7027,1.7022,1.7022,136300000.0
2006-05-24 12:48:00,1.7021,1.7025,1.7019,1.7022,136300000.0
2006-05-24 12:49:00,1.7024,1.7026,1.7022,1.7024,136300000.0
2006-05-24 12:50:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-05-24 12:51:00,1.7019,1.7022,1.7019,1.7022,136300000.0
2006-05-24 12:52:00,1.7023,1.7024,1.7022,1.7023,136300000.0
2006-05-24 12:53:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-05-24 12:54:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-05-24 12:55:00,1.702,1.7026,1.702,1.7023,136300000.0
2006-05-24 12:56:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-05-24 12:57:00,1.7022,1.7029,1.702,1.7026,136300000.0
2006-05-24 12:58:00,1.7027,1.7041,1.7026,1.7036,136300000.0
2006-05-24 12:59:00,1.7038,1.7046,1.7034,1.7034,136300000.0
2006-05-24 13:00:00,1.7035,1.7037,1.7033,1.7036,136300000.0
2006-05-24 13:01:00,1.7038,1.7044,1.7038,1.7044,136300000.0
2006-05-24 13:02:00,1.7043,1.7049,1.7041,1.7046,136300000.0
2006-05-24 13:03:00,1.7045,1.7049,1.7043,1.7046,136300000.0
2006-05-24 13:04:00,1.7045,1.7045,1.7041,1.7045,136300000.0
2006-05-24 13:05:00,1.7043,1.7044,1.704,1.7042,136300000.0
2006-05-24 13:06:00,1.7041,1.7042,1.7037,1.7041,136300000.0
2006-05-24 13:07:00,1.704,1.7042,1.7036,1.7037,136300000.0
2006-05-24 13:08:00,1.7038,1.7046,1.7037,1.7044,136300000.0
2006-05-24 13:09:00,1.7047,1.7048,1.7044,1.7045,136300000.0
2006-05-24 13:10:00,1.7044,1.7048,1.7044,1.7047,136300000.0
2006-05-24 13:11:00,1.7046,1.7056,1.7046,1.7053,136300000.0
2006-05-24 13:12:00,1.7051,1.7056,1.7049,1.7056,136300000.0
2006-05-24 13:13:00,1.7051,1.7056,1.7048,1.7051,136300000.0
2006-05-24 13:14:00,1.705,1.7055,1.705,1.7055,136300000.0
2006-05-24 13:15:00,1.7054,1.7057,1.705,1.7056,136300000.0
2006-05-24 13:16:00,1.7053,1.7057,1.7053,1.7053,136300000.0
2006-05-24 13:17:00,1.7054,1.7056,1.7048,1.7054,136300000.0
2006-05-24 13:18:00,1.7053,1.7056,1.7053,1.7056,136300000.0
2006-05-24 13:19:00,1.7057,1.7057,1.7052,1.7054,136300000.0
2006-05-24 13:20:00,1.7053,1.7054,1.705,1.7053,136300000.0
2006-05-24 13:21:00,1.7052,1.7054,1.7051,1.7051,136300000.0
2006-05-24 13:22:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-05-24 13:23:00,1.7049,1.705,1.7047,1.7047,136300000.0
2006-05-24 13:24:00,1.7046,1.7047,1.7045,1.7046,136300000.0
2006-05-24 13:25:00,1.7045,1.7047,1.7043,1.7047,136300000.0
2006-05-24 13:26:00,1.7046,1.7047,1.7044,1.7046,136300000.0
2006-05-24 13:27:00,1.7047,1.7049,1.7042,1.7046,136300000.0
2006-05-24 13:28:00,1.7045,1.7047,1.704,1.7046,136300000.0
2006-05-24 13:29:00,1.7045,1.7047,1.704,1.7047,136300000.0
2006-05-24 13:30:00,1.7046,1.7048,1.7046,1.7047,136300000.0
2006-05-24 13:31:00,1.7048,1.7048,1.7045,1.7046,136300000.0
2006-05-24 13:32:00,1.7045,1.7047,1.7043,1.7044,136300000.0
2006-05-24 13:33:00,1.7042,1.7044,1.7042,1.7042,136300000.0
2006-05-24 13:34:00,1.7043,1.7044,1.7042,1.7042,136300000.0
2006-05-24 13:35:00,1.7041,1.7042,1.7036,1.7038,136300000.0
2006-05-24 13:36:00,1.7037,1.704,1.7033,1.7036,136300000.0
2006-05-24 13:37:00,1.7038,1.7038,1.703,1.7032,136300000.0
2006-05-24 13:38:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-05-24 13:39:00,1.7032,1.7033,1.7026,1.7026,136300000.0
2006-05-24 13:40:00,1.7027,1.7028,1.7026,1.7028,136300000.0
2006-05-24 13:41:00,1.7027,1.7029,1.7023,1.7029,136300000.0
2006-05-24 13:42:00,1.7028,1.7032,1.7026,1.7029,136300000.0
2006-05-24 13:43:00,1.703,1.7037,1.7027,1.7032,136300000.0
2006-05-24 13:44:00,1.7031,1.7035,1.7029,1.7034,136300000.0
2006-05-24 13:45:00,1.7031,1.7032,1.7029,1.7029,136300000.0
2006-05-24 13:46:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-05-24 13:47:00,1.703,1.7031,1.703,1.703,136300000.0
2006-05-24 13:48:00,1.7031,1.7031,1.7029,1.703,136300000.0
2006-05-24 13:49:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-05-24 13:50:00,1.7024,1.7026,1.7023,1.7024,136300000.0
2006-05-24 13:51:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-05-24 13:52:00,1.7023,1.7027,1.7023,1.7027,136300000.0
2006-05-24 13:53:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-05-24 13:54:00,1.7026,1.7029,1.7025,1.7029,136300000.0
2006-05-24 13:55:00,1.7031,1.7031,1.7024,1.7028,136300000.0
2006-05-24 13:56:00,1.7029,1.7029,1.7025,1.7026,136300000.0
2006-05-24 13:57:00,1.7024,1.7034,1.702,1.7032,136300000.0
2006-05-24 13:58:00,1.7029,1.7035,1.7029,1.7035,136300000.0
2006-05-24 13:59:00,1.7034,1.7035,1.7029,1.7031,136300000.0
2006-05-24 14:00:00,1.7033,1.7036,1.7032,1.7033,136300000.0
2006-05-24 14:01:00,1.7031,1.7033,1.7028,1.703,136300000.0
2006-05-24 14:02:00,1.7029,1.7029,1.7025,1.7025,136300000.0
2006-05-24 14:03:00,1.7024,1.7025,1.7022,1.7023,136300000.0
2006-05-24 14:04:00,1.7022,1.7025,1.7022,1.7024,136300000.0
2006-05-24 14:05:00,1.7023,1.7026,1.7023,1.7025,136300000.0
2006-05-24 14:06:00,1.7026,1.7031,1.7026,1.7029,136300000.0
2006-05-24 14:07:00,1.7028,1.7028,1.7026,1.7027,136300000.0
2006-05-24 14:08:00,1.7026,1.7029,1.7026,1.7029,136300000.0
2006-05-24 14:09:00,1.7028,1.7029,1.7023,1.7029,136300000.0
2006-05-24 14:10:00,1.7028,1.7029,1.7016,1.7018,136300000.0
2006-05-24 14:11:00,1.7019,1.7023,1.7018,1.702,136300000.0
2006-05-24 14:12:00,1.7021,1.7023,1.7017,1.7023,136300000.0
2006-05-24 14:13:00,1.7021,1.7022,1.7017,1.7017,136300000.0
2006-05-24 14:14:00,1.7016,1.7019,1.7016,1.7017,136300000.0
2006-05-24 14:15:00,1.7018,1.7023,1.7017,1.702,136300000.0
2006-05-24 14:16:00,1.7018,1.7019,1.7017,1.7018,136300000.0
2006-05-24 14:17:00,1.7017,1.7019,1.7006,1.7006,136300000.0
2006-05-24 14:18:00,1.7007,1.7009,1.7003,1.7008,136300000.0
2006-05-24 14:19:00,1.7009,1.7009,1.7005,1.7008,136300000.0
2006-05-24 14:20:00,1.7006,1.7018,1.7006,1.7018,136300000.0
2006-05-24 14:21:00,1.7019,1.7024,1.7019,1.702,136300000.0
2006-05-24 14:22:00,1.7021,1.7022,1.7014,1.7014,136300000.0
2006-05-24 14:23:00,1.7015,1.702,1.7015,1.7018,136300000.0
2006-05-24 14:24:00,1.7019,1.7023,1.7018,1.702,136300000.0
2006-05-24 14:25:00,1.7021,1.7024,1.7016,1.702,136300000.0
2006-05-24 14:26:00,1.7021,1.7024,1.702,1.7023,136300000.0
2006-05-24 14:27:00,1.7024,1.7024,1.7017,1.7022,136300000.0
2006-05-24 14:28:00,1.7021,1.7022,1.7019,1.702,136300000.0
2006-05-24 14:29:00,1.7022,1.7023,1.7009,1.7015,136300000.0
2006-05-24 14:30:00,1.7012,1.703,1.7012,1.703,136300000.0
2006-05-24 14:31:00,1.7032,1.7038,1.7024,1.7038,136300000.0
2006-05-24 14:32:00,1.7037,1.7041,1.7025,1.7028,136300000.0
2006-05-24 14:33:00,1.7032,1.7047,1.7032,1.704,136300000.0
2006-05-24 14:34:00,1.7039,1.7049,1.7038,1.7045,136300000.0
2006-05-24 14:35:00,1.7046,1.7051,1.704,1.7042,136300000.0
2006-05-24 14:36:00,1.7043,1.7048,1.7038,1.7047,136300000.0
2006-05-24 14:37:00,1.7048,1.7049,1.7041,1.7044,136300000.0
2006-05-24 14:38:00,1.7045,1.7048,1.7038,1.7046,136300000.0
2006-05-24 14:39:00,1.7048,1.7048,1.704,1.7041,136300000.0
2006-05-24 14:40:00,1.704,1.7044,1.7039,1.704,136300000.0
2006-05-24 14:41:00,1.7041,1.7041,1.7036,1.7038,136300000.0
2006-05-24 14:42:00,1.7037,1.7046,1.7036,1.7043,136300000.0
2006-05-24 14:43:00,1.7044,1.7047,1.7043,1.7044,136300000.0
2006-05-24 14:44:00,1.7045,1.7046,1.7038,1.7041,136300000.0
2006-05-24 14:45:00,1.704,1.7065,1.704,1.7054,136300000.0
2006-05-24 14:46:00,1.7055,1.7057,1.7048,1.7052,136300000.0
2006-05-24 14:47:00,1.7053,1.7054,1.7047,1.705,136300000.0
2006-05-24 14:48:00,1.7048,1.7053,1.7046,1.7051,136300000.0
2006-05-24 14:49:00,1.7053,1.7054,1.7048,1.705,136300000.0
2006-05-24 14:50:00,1.7053,1.7054,1.7046,1.705,136300000.0
2006-05-24 14:51:00,1.7052,1.7052,1.7042,1.7045,136300000.0
2006-05-24 14:52:00,1.7046,1.7046,1.704,1.7042,136300000.0
2006-05-24 14:53:00,1.7041,1.7048,1.704,1.7045,136300000.0
2006-05-24 14:54:00,1.7047,1.705,1.7044,1.7047,136300000.0
2006-05-24 14:55:00,1.7045,1.7053,1.7043,1.7045,136300000.0
2006-05-24 14:56:00,1.7047,1.7048,1.7042,1.7042,136300000.0
2006-05-24 14:57:00,1.704,1.7041,1.7032,1.7034,136300000.0
2006-05-24 14:58:00,1.7033,1.7038,1.7026,1.7028,136300000.0
2006-05-24 14:59:00,1.7027,1.7032,1.702,1.7029,136300000.0
2006-05-24 15:00:00,1.7027,1.7033,1.7025,1.7025,136300000.0
2006-05-24 15:01:00,1.7024,1.7036,1.7022,1.7023,136300000.0
2006-05-24 15:02:00,1.7022,1.7027,1.7021,1.7021,136300000.0
2006-05-24 15:03:00,1.702,1.7024,1.7013,1.7013,136300000.0
2006-05-24 15:04:00,1.7014,1.7027,1.7012,1.7023,136300000.0
2006-05-24 15:05:00,1.7025,1.7032,1.7024,1.7028,136300000.0
2006-05-24 15:06:00,1.7029,1.7032,1.7026,1.7026,136300000.0
2006-05-24 15:07:00,1.7028,1.7032,1.7024,1.7032,136300000.0
2006-05-24 15:08:00,1.703,1.7035,1.7027,1.7032,136300000.0
2006-05-24 15:09:00,1.7033,1.7038,1.7031,1.7038,136300000.0
2006-05-24 15:10:00,1.7037,1.7043,1.7033,1.7043,136300000.0
2006-05-24 15:11:00,1.7044,1.7045,1.7033,1.7043,136300000.0
2006-05-24 15:12:00,1.7037,1.7043,1.7032,1.704,136300000.0
2006-05-24 15:13:00,1.7041,1.7041,1.7029,1.7029,136300000.0
2006-05-24 15:14:00,1.7027,1.7033,1.7025,1.7026,136300000.0
2006-05-24 15:15:00,1.7025,1.7033,1.7024,1.7026,136300000.0
2006-05-24 15:16:00,1.7027,1.7031,1.702,1.7026,136300000.0
2006-05-24 15:17:00,1.7023,1.7029,1.702,1.702,136300000.0
2006-05-24 15:18:00,1.7019,1.7026,1.7019,1.7026,136300000.0
2006-05-24 15:19:00,1.7027,1.7031,1.7022,1.7026,136300000.0
2006-05-24 15:20:00,1.7025,1.7027,1.7019,1.7023,136300000.0
2006-05-24 15:21:00,1.7024,1.7028,1.702,1.7026,136300000.0
2006-05-24 15:22:00,1.7025,1.7031,1.7021,1.7025,136300000.0
2006-05-24 15:23:00,1.7026,1.7029,1.7026,1.7026,136300000.0
2006-05-24 15:24:00,1.7027,1.7028,1.7025,1.7026,136300000.0
2006-05-24 15:25:00,1.7027,1.7027,1.7022,1.7026,136300000.0
2006-05-24 15:26:00,1.7027,1.703,1.7023,1.703,136300000.0
2006-05-24 15:27:00,1.7028,1.7031,1.7028,1.7029,136300000.0
2006-05-24 15:28:00,1.7028,1.7033,1.7027,1.7033,136300000.0
2006-05-24 15:29:00,1.7031,1.7035,1.7028,1.7032,136300000.0
2006-05-24 15:30:00,1.703,1.7035,1.7028,1.7033,136300000.0
2006-05-24 15:31:00,1.7035,1.7038,1.7033,1.7035,136300000.0
2006-05-24 15:32:00,1.7036,1.7036,1.7031,1.7032,136300000.0
2006-05-24 15:33:00,1.7033,1.7037,1.7027,1.7033,136300000.0
2006-05-24 15:34:00,1.7034,1.7038,1.7027,1.7029,136300000.0
2006-05-24 15:35:00,1.7028,1.7031,1.7028,1.7028,136300000.0
2006-05-24 15:36:00,1.7029,1.704,1.7028,1.7037,136300000.0
2006-05-24 15:37:00,1.7036,1.7038,1.7028,1.703,136300000.0
2006-05-24 15:38:00,1.7032,1.7033,1.702,1.7025,136300000.0
2006-05-24 15:39:00,1.7024,1.703,1.702,1.7022,136300000.0
2006-05-24 15:40:00,1.7021,1.7025,1.7019,1.702,136300000.0
2006-05-24 15:41:00,1.7019,1.7021,1.7017,1.7021,136300000.0
2006-05-24 15:42:00,1.702,1.702,1.7014,1.7016,136300000.0
2006-05-24 15:43:00,1.7017,1.7022,1.7016,1.7021,136300000.0
2006-05-24 15:44:00,1.7022,1.7023,1.7017,1.702,136300000.0
2006-05-24 15:45:00,1.7018,1.7019,1.7016,1.7016,136300000.0
2006-05-24 15:46:00,1.7018,1.7021,1.7015,1.7017,136300000.0
2006-05-24 15:47:00,1.7015,1.702,1.7015,1.702,136300000.0
2006-05-24 15:48:00,1.7019,1.7025,1.7018,1.702,136300000.0
2006-05-24 15:49:00,1.7021,1.7024,1.7018,1.702,136300000.0
2006-05-24 15:50:00,1.7019,1.702,1.7015,1.7017,136300000.0
2006-05-24 15:51:00,1.7018,1.702,1.701,1.7012,136300000.0
2006-05-24 15:52:00,1.7014,1.7017,1.7012,1.7017,136300000.0
2006-05-24 15:53:00,1.7013,1.7017,1.7012,1.7015,136300000.0
2006-05-24 15:54:00,1.7014,1.7016,1.7012,1.7015,136300000.0
2006-05-24 15:55:00,1.7014,1.7015,1.7009,1.7009,136300000.0
2006-05-24 15:56:00,1.7008,1.7011,1.7001,1.7003,136300000.0
2006-05-24 15:57:00,1.7004,1.7007,1.7002,1.7007,136300000.0
2006-05-24 15:58:00,1.7006,1.7006,1.6996,1.7004,136300000.0
2006-05-24 15:59:00,1.7003,1.7006,1.6999,1.7,136300000.0
2006-05-24 16:00:00,1.6999,1.7003,1.6992,1.6997,136300000.0
2006-05-24 16:01:00,1.6994,1.7001,1.6986,1.6986,136300000.0
2006-05-24 16:02:00,1.6985,1.6989,1.698,1.6983,136300000.0
2006-05-24 16:03:00,1.6981,1.6981,1.6968,1.6968,136300000.0
2006-05-24 16:04:00,1.6965,1.6966,1.6957,1.696,136300000.0
2006-05-24 16:05:00,1.6959,1.6965,1.6956,1.696,136300000.0
2006-05-24 16:06:00,1.6959,1.6966,1.6959,1.6962,136300000.0
2006-05-24 16:07:00,1.6961,1.6966,1.6958,1.6962,136300000.0
2006-05-24 16:08:00,1.6961,1.6968,1.6957,1.6961,136300000.0
2006-05-24 16:09:00,1.6962,1.6972,1.6959,1.6966,136300000.0
2006-05-24 16:10:00,1.6968,1.6971,1.6962,1.6971,136300000.0
2006-05-24 16:11:00,1.697,1.6975,1.6968,1.6972,136300000.0
2006-05-24 16:12:00,1.6976,1.6978,1.6972,1.6973,136300000.0
2006-05-24 16:13:00,1.6974,1.6984,1.6974,1.6978,136300000.0
2006-05-24 16:14:00,1.6977,1.6985,1.6976,1.6979,136300000.0
2006-05-24 16:15:00,1.698,1.6995,1.6975,1.6992,136300000.0
2006-05-24 16:16:00,1.6995,1.6995,1.6982,1.6986,136300000.0
2006-05-24 16:17:00,1.6984,1.6986,1.6983,1.6986,136300000.0
2006-05-24 16:18:00,1.6985,1.6988,1.6979,1.6984,136300000.0
2006-05-24 16:19:00,1.6985,1.6988,1.6978,1.6983,136300000.0
2006-05-24 16:20:00,1.6982,1.6997,1.6974,1.699,136300000.0
2006-05-24 16:21:00,1.6986,1.6991,1.698,1.6986,136300000.0
2006-05-24 16:22:00,1.6985,1.6993,1.6978,1.6978,136300000.0
2006-05-24 16:23:00,1.6977,1.6982,1.6973,1.6977,136300000.0
2006-05-24 16:24:00,1.6979,1.6985,1.6978,1.6981,136300000.0
2006-05-24 16:25:00,1.6982,1.6993,1.698,1.6993,136300000.0
2006-05-24 16:26:00,1.699,1.6991,1.698,1.6985,136300000.0
2006-05-24 16:27:00,1.6984,1.6987,1.6979,1.6986,136300000.0
2006-05-24 16:28:00,1.6988,1.6989,1.6978,1.6979,136300000.0
2006-05-24 16:29:00,1.6976,1.6987,1.6973,1.6982,136300000.0
2006-05-24 16:30:00,1.6983,1.699,1.6983,1.6989,136300000.0
2006-05-24 16:31:00,1.6986,1.6987,1.6981,1.6983,136300000.0
2006-05-24 16:32:00,1.6985,1.6995,1.6985,1.6986,136300000.0
2006-05-24 16:33:00,1.6988,1.6992,1.6984,1.6986,136300000.0
2006-05-24 16:34:00,1.6985,1.6989,1.6976,1.6979,136300000.0
2006-05-24 16:35:00,1.6982,1.6984,1.6979,1.6979,136300000.0
2006-05-24 16:36:00,1.698,1.6982,1.6971,1.6973,136300000.0
2006-05-24 16:37:00,1.6974,1.6975,1.6959,1.6965,136300000.0
2006-05-24 16:38:00,1.6964,1.6968,1.6958,1.6968,136300000.0
2006-05-24 16:39:00,1.6967,1.6967,1.6956,1.6962,136300000.0
2006-05-24 16:40:00,1.6965,1.6965,1.6954,1.696,136300000.0
2006-05-24 16:41:00,1.6959,1.696,1.6954,1.6958,136300000.0
2006-05-24 16:42:00,1.6959,1.6961,1.6949,1.6952,136300000.0
2006-05-24 16:43:00,1.6951,1.6955,1.695,1.6954,136300000.0
2006-05-24 16:44:00,1.6953,1.6955,1.6948,1.6955,136300000.0
2006-05-24 16:45:00,1.6957,1.6958,1.6953,1.6956,136300000.0
2006-05-24 16:46:00,1.6955,1.6959,1.695,1.6958,136300000.0
2006-05-24 16:47:00,1.6959,1.6961,1.6949,1.6949,136300000.0
2006-05-24 16:48:00,1.6953,1.6961,1.6953,1.6961,136300000.0
2006-05-24 16:49:00,1.696,1.6962,1.6951,1.6958,136300000.0
2006-05-24 16:50:00,1.6959,1.6962,1.6953,1.6955,136300000.0
2006-05-24 16:51:00,1.6958,1.6958,1.6951,1.6958,136300000.0
2006-05-24 16:52:00,1.696,1.696,1.6951,1.6951,136300000.0
2006-05-24 16:53:00,1.6947,1.6953,1.6946,1.6949,136300000.0
2006-05-24 16:54:00,1.6948,1.6953,1.6946,1.695,136300000.0
2006-05-24 16:55:00,1.6949,1.6953,1.6949,1.6952,136300000.0
2006-05-24 16:56:00,1.6951,1.696,1.6951,1.6959,136300000.0
2006-05-24 16:57:00,1.6958,1.6965,1.6958,1.6964,136300000.0
2006-05-24 16:58:00,1.6963,1.6964,1.6957,1.6959,136300000.0
2006-05-24 16:59:00,1.6961,1.6975,1.6961,1.6975,136300000.0
2006-05-24 17:00:00,1.6977,1.6979,1.6969,1.6973,136300000.0
2006-05-24 17:01:00,1.6972,1.6977,1.6971,1.6972,136300000.0
2006-05-24 17:02:00,1.6971,1.6976,1.697,1.6974,136300000.0
2006-05-24 17:03:00,1.6977,1.6984,1.6975,1.6984,136300000.0
2006-05-24 17:04:00,1.6982,1.6987,1.6975,1.6976,136300000.0
2006-05-24 17:05:00,1.6975,1.6977,1.6972,1.6974,136300000.0
2006-05-24 17:06:00,1.6975,1.6979,1.6972,1.6973,136300000.0
2006-05-24 17:07:00,1.6975,1.6976,1.6968,1.6968,136300000.0
2006-05-24 17:08:00,1.697,1.6972,1.6966,1.6968,136300000.0
2006-05-24 17:09:00,1.6969,1.6974,1.6968,1.6974,136300000.0
2006-05-24 17:10:00,1.6972,1.6977,1.6971,1.6973,136300000.0
2006-05-24 17:11:00,1.6975,1.6975,1.6968,1.6973,136300000.0
2006-05-24 17:12:00,1.6972,1.6974,1.6967,1.6968,136300000.0
2006-05-24 17:13:00,1.697,1.6973,1.6969,1.6973,136300000.0
2006-05-24 17:14:00,1.6971,1.6972,1.6968,1.697,136300000.0
2006-05-24 17:15:00,1.6972,1.6973,1.6969,1.6971,136300000.0
2006-05-24 17:16:00,1.6976,1.6976,1.6967,1.6972,136300000.0
2006-05-24 17:17:00,1.697,1.6972,1.6964,1.6968,136300000.0
2006-05-24 17:18:00,1.6971,1.6971,1.6961,1.6962,136300000.0
2006-05-24 17:19:00,1.6963,1.6964,1.6952,1.6952,136300000.0
2006-05-24 17:20:00,1.6951,1.6955,1.6949,1.6955,136300000.0
2006-05-24 17:21:00,1.6954,1.6957,1.6944,1.6949,136300000.0
2006-05-24 17:22:00,1.6948,1.6957,1.6946,1.6952,136300000.0
2006-05-24 17:23:00,1.6953,1.696,1.6953,1.6956,136300000.0
2006-05-24 17:24:00,1.6957,1.6962,1.6956,1.6957,136300000.0
2006-05-24 17:25:00,1.6958,1.6958,1.6952,1.6955,136300000.0
2006-05-24 17:26:00,1.6954,1.6959,1.6954,1.6959,136300000.0
2006-05-24 17:27:00,1.696,1.696,1.6955,1.6957,136300000.0
2006-05-24 17:28:00,1.6958,1.6959,1.6957,1.6959,136300000.0
2006-05-24 17:29:00,1.6958,1.6959,1.6953,1.6953,136300000.0
2006-05-24 17:30:00,1.6952,1.6957,1.6949,1.695,136300000.0
2006-05-24 17:31:00,1.6951,1.6954,1.695,1.6954,136300000.0
2006-05-24 17:32:00,1.6958,1.6961,1.6956,1.696,136300000.0
2006-05-24 17:33:00,1.6958,1.6964,1.6956,1.6959,136300000.0
2006-05-24 17:34:00,1.696,1.6962,1.6955,1.6956,136300000.0
2006-05-24 17:35:00,1.6954,1.6957,1.695,1.6955,136300000.0
2006-05-24 17:36:00,1.6954,1.6957,1.6949,1.6952,136300000.0
2006-05-24 17:37:00,1.695,1.6952,1.6949,1.6952,136300000.0
2006-05-24 17:38:00,1.6953,1.6954,1.6951,1.6953,136300000.0
2006-05-24 17:39:00,1.6954,1.6964,1.6954,1.6964,136300000.0
2006-05-24 17:40:00,1.6963,1.6966,1.6961,1.6965,136300000.0
2006-05-24 17:41:00,1.6964,1.6965,1.6961,1.6965,136300000.0
2006-05-24 17:42:00,1.6964,1.6965,1.6958,1.6959,136300000.0
2006-05-24 17:43:00,1.6958,1.6961,1.6954,1.6955,136300000.0
2006-05-24 17:44:00,1.6956,1.6958,1.6945,1.695,136300000.0
2006-05-24 17:45:00,1.6952,1.6954,1.6948,1.6953,136300000.0
2006-05-24 17:46:00,1.6954,1.6958,1.6953,1.6956,136300000.0
2006-05-24 17:47:00,1.6955,1.6956,1.695,1.6953,136300000.0
2006-05-24 17:48:00,1.6952,1.6953,1.695,1.6953,136300000.0
2006-05-24 17:49:00,1.6952,1.6953,1.6949,1.6952,136300000.0
2006-05-24 17:50:00,1.6951,1.6953,1.695,1.6953,136300000.0
2006-05-24 17:51:00,1.6956,1.6959,1.6955,1.6957,136300000.0
2006-05-24 17:52:00,1.6958,1.6958,1.6952,1.6954,136300000.0
2006-05-24 17:53:00,1.6953,1.6956,1.6953,1.6954,136300000.0
2006-05-24 17:54:00,1.6955,1.6955,1.6942,1.6943,136300000.0
2006-05-24 17:55:00,1.6945,1.6945,1.6934,1.6934,136300000.0
2006-05-24 17:56:00,1.6933,1.6935,1.6932,1.6935,136300000.0
2006-05-24 17:57:00,1.6936,1.6937,1.693,1.6934,136300000.0
2006-05-24 17:58:00,1.6935,1.6936,1.6931,1.6935,136300000.0
2006-05-24 17:59:00,1.6933,1.6936,1.6929,1.6929,136300000.0
2006-05-24 18:00:00,1.6931,1.6936,1.6929,1.6932,136300000.0
2006-05-24 18:01:00,1.6934,1.6939,1.6932,1.6939,136300000.0
2006-05-24 18:02:00,1.6937,1.6945,1.6936,1.6945,136300000.0
2006-05-24 18:03:00,1.6944,1.6946,1.6942,1.6944,136300000.0
2006-05-24 18:04:00,1.6945,1.6946,1.6942,1.6943,136300000.0
2006-05-24 18:05:00,1.6942,1.6943,1.6939,1.6943,136300000.0
2006-05-24 18:06:00,1.6942,1.6946,1.6942,1.6945,136300000.0
2006-05-24 18:07:00,1.6944,1.6945,1.6941,1.6943,136300000.0
2006-05-24 18:08:00,1.6942,1.6943,1.6941,1.6941,136300000.0
2006-05-24 18:09:00,1.6939,1.6944,1.6939,1.6944,136300000.0
2006-05-24 18:10:00,1.6943,1.6949,1.6943,1.6944,136300000.0
2006-05-24 18:11:00,1.6951,1.6959,1.695,1.6958,136300000.0
2006-05-24 18:12:00,1.6957,1.6958,1.695,1.695,136300000.0
2006-05-24 18:13:00,1.6949,1.6957,1.6946,1.6946,136300000.0
2006-05-24 18:14:00,1.6944,1.6945,1.6935,1.6938,136300000.0
2006-05-24 18:15:00,1.694,1.6949,1.6939,1.6948,136300000.0
2006-05-24 18:16:00,1.6947,1.6956,1.6942,1.6953,136300000.0
2006-05-24 18:17:00,1.6954,1.6956,1.6951,1.6954,136300000.0
2006-05-24 18:18:00,1.6953,1.6955,1.695,1.6952,136300000.0
2006-05-24 18:19:00,1.6951,1.6952,1.6947,1.6949,136300000.0
2006-05-24 18:20:00,1.6948,1.6951,1.6944,1.6947,136300000.0
2006-05-24 18:21:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-05-24 18:22:00,1.695,1.6955,1.6947,1.6948,136300000.0
2006-05-24 18:23:00,1.6947,1.6952,1.6945,1.6948,136300000.0
2006-05-24 18:24:00,1.6946,1.6949,1.6944,1.6949,136300000.0
2006-05-24 18:25:00,1.6953,1.6956,1.6951,1.6955,136300000.0
2006-05-24 18:26:00,1.6956,1.6962,1.6946,1.695,136300000.0
2006-05-24 18:27:00,1.6951,1.6957,1.6947,1.695,136300000.0
2006-05-24 18:28:00,1.6949,1.6953,1.6949,1.6953,136300000.0
2006-05-24 18:29:00,1.6951,1.6951,1.6946,1.6949,136300000.0
2006-05-24 18:30:00,1.695,1.6955,1.695,1.6953,136300000.0
2006-05-24 18:31:00,1.695,1.6952,1.6936,1.6936,136300000.0
2006-05-24 18:32:00,1.6938,1.6943,1.6937,1.6943,136300000.0
2006-05-24 18:33:00,1.6942,1.6946,1.6941,1.6945,136300000.0
2006-05-24 18:34:00,1.6946,1.6947,1.6938,1.6941,136300000.0
2006-05-24 18:35:00,1.6942,1.6944,1.6936,1.6942,136300000.0
2006-05-24 18:36:00,1.6941,1.6942,1.6938,1.6939,136300000.0
2006-05-24 18:37:00,1.694,1.694,1.6933,1.6934,136300000.0
2006-05-24 18:38:00,1.6935,1.6937,1.6934,1.6934,136300000.0
2006-05-24 18:39:00,1.6936,1.6938,1.6934,1.6937,136300000.0
2006-05-24 18:40:00,1.6936,1.6947,1.6936,1.6947,136300000.0
2006-05-24 18:41:00,1.6946,1.695,1.6945,1.695,136300000.0
2006-05-24 18:42:00,1.6951,1.696,1.6951,1.6955,136300000.0
2006-05-24 18:43:00,1.6954,1.6954,1.6948,1.695,136300000.0
2006-05-24 18:44:00,1.6951,1.6953,1.6948,1.6951,136300000.0
2006-05-24 18:45:00,1.695,1.6956,1.695,1.6954,136300000.0
2006-05-24 18:46:00,1.6953,1.6954,1.6945,1.6947,136300000.0
2006-05-24 18:47:00,1.6949,1.6951,1.6948,1.6948,136300000.0
2006-05-24 18:48:00,1.695,1.6957,1.695,1.6957,136300000.0
2006-05-24 18:49:00,1.6956,1.696,1.6956,1.696,136300000.0
2006-05-24 18:50:00,1.6961,1.6961,1.6956,1.6958,136300000.0
2006-05-24 18:51:00,1.6957,1.6959,1.6957,1.6957,136300000.0
2006-05-24 18:52:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-05-24 18:53:00,1.6955,1.6957,1.6954,1.6954,136300000.0
2006-05-24 18:54:00,1.6952,1.6955,1.6952,1.6954,136300000.0
2006-05-24 18:55:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-05-24 18:56:00,1.6953,1.6958,1.6953,1.6958,136300000.0
2006-05-24 18:57:00,1.6957,1.6961,1.6957,1.6961,136300000.0
2006-05-24 18:58:00,1.696,1.6963,1.6958,1.6958,136300000.0
2006-05-24 18:59:00,1.6957,1.6962,1.6957,1.6961,136300000.0
2006-05-24 19:00:00,1.6962,1.6963,1.696,1.696,136300000.0
2006-05-24 19:01:00,1.6958,1.6964,1.6958,1.6964,136300000.0
2006-05-24 19:02:00,1.6962,1.6964,1.6958,1.6958,136300000.0
2006-05-24 19:03:00,1.6957,1.696,1.6957,1.6959,136300000.0
2006-05-24 19:04:00,1.696,1.6961,1.6957,1.6959,136300000.0
2006-05-24 19:05:00,1.696,1.696,1.6958,1.696,136300000.0
2006-05-24 19:06:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-05-24 19:07:00,1.6961,1.6965,1.6961,1.6963,136300000.0
2006-05-24 19:08:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2006-05-24 19:09:00,1.6961,1.6963,1.6959,1.696,136300000.0
2006-05-24 19:10:00,1.6961,1.6961,1.6957,1.6958,136300000.0
2006-05-24 19:11:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-05-24 19:12:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-05-24 19:13:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2006-05-24 19:14:00,1.6958,1.6958,1.6953,1.6954,136300000.0
2006-05-24 19:15:00,1.6955,1.6957,1.6949,1.6952,136300000.0
2006-05-24 19:16:00,1.6955,1.6955,1.6952,1.6955,136300000.0
2006-05-24 19:17:00,1.6956,1.6956,1.6951,1.6951,136300000.0
2006-05-24 19:18:00,1.695,1.6956,1.695,1.695,136300000.0
2006-05-24 19:19:00,1.6951,1.6957,1.6949,1.6954,136300000.0
2006-05-24 19:20:00,1.6955,1.6958,1.6953,1.6958,136300000.0
2006-05-24 19:21:00,1.696,1.6962,1.6958,1.6961,136300000.0
2006-05-24 19:22:00,1.696,1.696,1.6958,1.6959,136300000.0
2006-05-24 19:23:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-05-24 19:24:00,1.6962,1.6963,1.6956,1.6962,136300000.0
2006-05-24 19:25:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-05-24 19:26:00,1.6956,1.6963,1.6956,1.6962,136300000.0
2006-05-24 19:27:00,1.6959,1.6963,1.6959,1.6963,136300000.0
2006-05-24 19:28:00,1.6965,1.6968,1.6965,1.6967,136300000.0
2006-05-24 19:29:00,1.6968,1.6969,1.6967,1.6969,136300000.0
2006-05-24 19:30:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-05-24 19:31:00,1.6965,1.6967,1.6964,1.6967,136300000.0
2006-05-24 19:32:00,1.6966,1.6968,1.6964,1.6965,136300000.0
2006-05-24 19:33:00,1.6964,1.6971,1.6962,1.6971,136300000.0
2006-05-24 19:34:00,1.6972,1.6975,1.6972,1.6975,136300000.0
2006-05-24 19:35:00,1.6973,1.6976,1.6973,1.6974,136300000.0
2006-05-24 19:36:00,1.6973,1.6974,1.6971,1.6971,136300000.0
2006-05-24 19:37:00,1.6972,1.6978,1.6971,1.6978,136300000.0
2006-05-24 19:38:00,1.6977,1.698,1.6965,1.697,136300000.0
2006-05-24 19:39:00,1.6969,1.6971,1.6968,1.6968,136300000.0
2006-05-24 19:40:00,1.6969,1.6978,1.6968,1.6978,136300000.0
2006-05-24 19:41:00,1.6977,1.6978,1.6974,1.6977,136300000.0
2006-05-24 19:42:00,1.6978,1.6984,1.6976,1.6979,136300000.0
2006-05-24 19:43:00,1.6978,1.6984,1.6977,1.6983,136300000.0
2006-05-24 19:44:00,1.6982,1.6984,1.6979,1.6979,136300000.0
2006-05-24 19:45:00,1.698,1.6982,1.698,1.6981,136300000.0
2006-05-24 19:46:00,1.698,1.6981,1.6977,1.6978,136300000.0
2006-05-24 19:47:00,1.6979,1.6979,1.6976,1.6976,136300000.0
2006-05-24 19:48:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-05-24 19:49:00,1.6975,1.6976,1.6973,1.6974,136300000.0
2006-05-24 19:50:00,1.6975,1.6975,1.6971,1.6972,136300000.0
2006-05-24 19:51:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2006-05-24 19:52:00,1.6976,1.698,1.6976,1.698,136300000.0
2006-05-24 19:53:00,1.6978,1.6979,1.6976,1.6976,136300000.0
2006-05-24 19:54:00,1.6974,1.6976,1.6974,1.6974,136300000.0
2006-05-24 19:55:00,1.6973,1.6975,1.697,1.6974,136300000.0
2006-05-24 19:56:00,1.6973,1.6974,1.697,1.6972,136300000.0
2006-05-24 19:57:00,1.6971,1.6971,1.6964,1.6967,136300000.0
2006-05-24 19:58:00,1.6966,1.6968,1.6965,1.6965,136300000.0
2006-05-24 19:59:00,1.6964,1.6967,1.6962,1.6967,136300000.0
2006-05-24 20:00:00,1.6966,1.6974,1.6966,1.6971,136300000.0
2006-05-24 20:01:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2006-05-24 20:02:00,1.6969,1.697,1.6964,1.6964,136300000.0
2006-05-24 20:03:00,1.6963,1.6968,1.6963,1.6967,136300000.0
2006-05-24 20:04:00,1.6966,1.6967,1.6965,1.6965,136300000.0
2006-05-24 20:05:00,1.6966,1.697,1.6966,1.6969,136300000.0
2006-05-24 20:06:00,1.6967,1.6968,1.6967,1.6967,136300000.0
2006-05-24 20:07:00,1.6965,1.6966,1.6962,1.6962,136300000.0
2006-05-24 20:08:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-05-24 20:09:00,1.6962,1.6964,1.6962,1.6962,136300000.0
2006-05-24 20:10:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-05-24 20:11:00,1.6961,1.6962,1.6959,1.6961,136300000.0
2006-05-24 20:12:00,1.6962,1.6964,1.6959,1.696,136300000.0
2006-05-24 20:13:00,1.6959,1.6963,1.6958,1.6963,136300000.0
2006-05-24 20:14:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-05-24 20:15:00,1.6962,1.6962,1.696,1.6962,136300000.0
2006-05-24 20:16:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-05-24 20:17:00,1.6962,1.6964,1.6962,1.6964,136300000.0
2006-05-24 20:18:00,1.6962,1.6964,1.6961,1.6963,136300000.0
2006-05-24 20:19:00,1.6964,1.6965,1.6961,1.6963,136300000.0
2006-05-24 20:20:00,1.6961,1.6963,1.6958,1.6961,136300000.0
2006-05-24 20:21:00,1.696,1.6962,1.6958,1.6959,136300000.0
2006-05-24 20:22:00,1.6958,1.6958,1.6954,1.6955,136300000.0
2006-05-24 20:23:00,1.6954,1.6955,1.695,1.6952,136300000.0
2006-05-24 20:24:00,1.6949,1.6957,1.6949,1.6956,136300000.0
2006-05-24 20:25:00,1.6955,1.6958,1.6955,1.6956,136300000.0
2006-05-24 20:26:00,1.6957,1.6962,1.6957,1.6961,136300000.0
2006-05-24 20:27:00,1.6962,1.6962,1.6958,1.6958,136300000.0
2006-05-24 20:28:00,1.6959,1.6961,1.6958,1.696,136300000.0
2006-05-24 20:29:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2006-05-24 20:30:00,1.6962,1.6963,1.6956,1.696,136300000.0
2006-05-24 20:31:00,1.6959,1.696,1.6956,1.6957,136300000.0
2006-05-24 20:32:00,1.6955,1.6957,1.6955,1.6956,136300000.0
2006-05-24 20:33:00,1.6957,1.6959,1.6956,1.6958,136300000.0
2006-05-24 20:34:00,1.6957,1.6958,1.6955,1.6955,136300000.0
2006-05-24 20:35:00,1.6954,1.6954,1.6949,1.6951,136300000.0
2006-05-24 20:36:00,1.695,1.6953,1.6949,1.6949,136300000.0
2006-05-24 20:37:00,1.695,1.6954,1.695,1.6953,136300000.0
2006-05-24 20:38:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2006-05-24 20:39:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-05-24 20:40:00,1.6954,1.6961,1.6949,1.6961,136300000.0
2006-05-24 20:41:00,1.696,1.6964,1.696,1.6962,136300000.0
2006-05-24 20:42:00,1.6961,1.6964,1.696,1.6964,136300000.0
2006-05-24 20:43:00,1.696,1.6963,1.6956,1.6956,136300000.0
2006-05-24 20:44:00,1.6957,1.6961,1.6957,1.6959,136300000.0
2006-05-24 20:45:00,1.696,1.6961,1.6954,1.6954,136300000.0
2006-05-24 20:46:00,1.6955,1.6965,1.6955,1.6963,136300000.0
2006-05-24 20:47:00,1.6964,1.6967,1.6963,1.6965,136300000.0
2006-05-24 20:48:00,1.6966,1.6966,1.6964,1.6965,136300000.0
2006-05-24 20:49:00,1.6964,1.6971,1.6964,1.6967,136300000.0
2006-05-24 20:50:00,1.6966,1.6967,1.6965,1.6966,136300000.0
2006-05-24 20:51:00,1.6965,1.697,1.6963,1.6969,136300000.0
2006-05-24 20:52:00,1.697,1.6978,1.6968,1.6975,136300000.0
2006-05-24 20:53:00,1.6976,1.6976,1.6972,1.6972,136300000.0
2006-05-24 20:54:00,1.6971,1.6971,1.6968,1.6971,136300000.0
2006-05-24 20:55:00,1.697,1.6971,1.6967,1.6968,136300000.0
2006-05-24 20:56:00,1.6967,1.697,1.6966,1.697,136300000.0
2006-05-24 20:57:00,1.6969,1.6975,1.6969,1.6975,136300000.0
2006-05-24 20:58:00,1.6976,1.6977,1.6973,1.6973,136300000.0
2006-05-24 20:59:00,1.6974,1.6974,1.697,1.697,136300000.0
2006-05-24 21:00:00,1.6971,1.6975,1.697,1.697,136300000.0
2006-05-24 21:01:00,1.6969,1.697,1.6968,1.6969,136300000.0
2006-05-24 21:02:00,1.6967,1.6969,1.6966,1.6967,136300000.0
2006-05-24 21:03:00,1.6966,1.6967,1.6962,1.6964,136300000.0
2006-05-24 21:04:00,1.6965,1.6966,1.6963,1.6965,136300000.0
2006-05-24 21:05:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-05-24 21:06:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-05-24 21:07:00,1.6963,1.6963,1.696,1.6961,136300000.0
2006-05-24 21:08:00,1.6962,1.6964,1.6961,1.6964,136300000.0
2006-05-24 21:09:00,1.6963,1.6967,1.6963,1.6966,136300000.0
2006-05-24 21:10:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-05-24 21:11:00,1.6966,1.6967,1.6965,1.6966,136300000.0
2006-05-24 21:12:00,1.6965,1.6968,1.6965,1.6968,136300000.0
2006-05-24 21:13:00,1.6967,1.697,1.6967,1.6968,136300000.0
2006-05-24 21:14:00,1.6967,1.6968,1.6965,1.6968,136300000.0
2006-05-24 21:15:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2006-05-24 21:16:00,1.6967,1.6969,1.6966,1.6969,136300000.0
2006-05-24 21:17:00,1.6968,1.6968,1.6964,1.6964,136300000.0
2006-05-24 21:18:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-05-24 21:19:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2006-05-24 21:20:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-05-24 21:21:00,1.6966,1.6967,1.6964,1.6965,136300000.0
2006-05-24 21:22:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-05-24 21:23:00,1.6967,1.6967,1.6962,1.6962,136300000.0
2006-05-24 21:24:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-05-24 21:25:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-05-24 21:26:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2006-05-24 21:27:00,1.6961,1.6962,1.6959,1.6962,136300000.0
2006-05-24 21:28:00,1.6963,1.6964,1.6961,1.6962,136300000.0
2006-05-24 21:29:00,1.6963,1.6964,1.6961,1.6964,136300000.0
2006-05-24 21:30:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-05-24 21:31:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-05-24 21:32:00,1.6964,1.6964,1.6962,1.6963,136300000.0
2006-05-24 21:33:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-05-24 21:34:00,1.6962,1.6968,1.6962,1.6967,136300000.0
2006-05-24 21:35:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-05-24 21:36:00,1.6968,1.6971,1.6968,1.6969,136300000.0
2006-05-24 21:37:00,1.6971,1.6971,1.6969,1.6969,136300000.0
2006-05-24 21:38:00,1.6971,1.6971,1.697,1.6971,136300000.0
2006-05-24 21:39:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2006-05-24 21:40:00,1.6965,1.6968,1.6965,1.6967,136300000.0
2006-05-24 21:41:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-05-24 21:42:00,1.6965,1.6967,1.6964,1.6965,136300000.0
2006-05-24 21:43:00,1.6966,1.6967,1.6964,1.6967,136300000.0
2006-05-24 21:44:00,1.6966,1.6969,1.6964,1.6968,136300000.0
2006-05-24 21:45:00,1.6969,1.6973,1.6966,1.6966,136300000.0
2006-05-24 21:46:00,1.6967,1.6967,1.6953,1.6953,136300000.0
2006-05-24 21:47:00,1.6955,1.6958,1.6947,1.6954,136300000.0
2006-05-24 21:48:00,1.6953,1.6954,1.6933,1.6939,136300000.0
2006-05-24 21:49:00,1.6943,1.6947,1.6942,1.6946,136300000.0
2006-05-24 21:50:00,1.6945,1.6945,1.6939,1.694,136300000.0
2006-05-24 21:51:00,1.6939,1.6948,1.6939,1.6948,136300000.0
2006-05-24 21:52:00,1.6951,1.6955,1.6949,1.6954,136300000.0
2006-05-24 21:53:00,1.6955,1.6955,1.6951,1.6951,136300000.0
2006-05-24 21:54:00,1.6952,1.6953,1.695,1.695,136300000.0
2006-05-24 21:55:00,1.6952,1.6952,1.6944,1.6947,136300000.0
2006-05-24 21:56:00,1.6948,1.6948,1.6943,1.6946,136300000.0
2006-05-24 21:57:00,1.6945,1.6946,1.6944,1.6945,136300000.0
2006-05-24 21:58:00,1.6944,1.695,1.6943,1.6945,136300000.0
2006-05-24 21:59:00,1.6946,1.6949,1.6946,1.6948,136300000.0
2006-05-24 22:00:00,1.6947,1.6951,1.6947,1.6949,136300000.0
2006-05-24 22:01:00,1.6948,1.6952,1.6946,1.6952,136300000.0
2006-05-24 22:02:00,1.6954,1.6961,1.6954,1.6954,136300000.0
2006-05-24 22:03:00,1.6955,1.6957,1.6953,1.6955,136300000.0
2006-05-24 22:04:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2006-05-24 22:05:00,1.6958,1.6963,1.6958,1.696,136300000.0
2006-05-24 22:06:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-05-24 22:07:00,1.6957,1.6965,1.6957,1.6962,136300000.0
2006-05-24 22:08:00,1.6961,1.6963,1.6958,1.6961,136300000.0
2006-05-24 22:09:00,1.6962,1.6965,1.6961,1.6964,136300000.0
2006-05-24 22:10:00,1.6962,1.6962,1.696,1.6962,136300000.0
2006-05-24 22:11:00,1.6961,1.6962,1.696,1.6962,136300000.0
2006-05-24 22:12:00,1.6964,1.6965,1.6959,1.6965,136300000.0
2006-05-24 22:13:00,1.6964,1.6967,1.696,1.6967,136300000.0
2006-05-24 22:14:00,1.6965,1.6965,1.6961,1.6961,136300000.0
2006-05-24 22:15:00,1.6962,1.6966,1.6962,1.6963,136300000.0
2006-05-24 22:16:00,1.6962,1.6962,1.696,1.6961,136300000.0
2006-05-24 22:17:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-05-24 22:18:00,1.696,1.6964,1.696,1.6962,136300000.0
2006-05-24 22:19:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2006-05-24 22:20:00,1.6959,1.6962,1.6958,1.6962,136300000.0
2006-05-24 22:21:00,1.6961,1.6961,1.6958,1.696,136300000.0
2006-05-24 22:22:00,1.6958,1.6958,1.6956,1.6958,136300000.0
2006-05-24 22:23:00,1.6959,1.696,1.6958,1.6959,136300000.0
2006-05-24 22:24:00,1.6958,1.6961,1.6958,1.696,136300000.0
2006-05-24 22:25:00,1.6959,1.6959,1.6955,1.6956,136300000.0
2006-05-24 22:26:00,1.6955,1.6958,1.6955,1.6956,136300000.0
2006-05-24 22:27:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2006-05-24 22:28:00,1.6953,1.6957,1.6953,1.6955,136300000.0
2006-05-24 22:29:00,1.6953,1.6957,1.6953,1.6955,136300000.0
2006-05-24 22:30:00,1.6956,1.6957,1.6953,1.6955,136300000.0
2006-05-24 22:31:00,1.6954,1.6955,1.6952,1.6954,136300000.0
2006-05-24 22:32:00,1.6952,1.6953,1.6946,1.6948,136300000.0
2006-05-24 22:33:00,1.6946,1.6947,1.6942,1.6944,136300000.0
2006-05-24 22:34:00,1.6946,1.6946,1.6943,1.6944,136300000.0
2006-05-24 22:35:00,1.6946,1.695,1.6943,1.6949,136300000.0
2006-05-24 22:36:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2006-05-24 22:37:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-05-24 22:38:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2006-05-24 22:39:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2006-05-24 22:40:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2006-05-24 22:42:00,1.6946,1.6947,1.6945,1.6947,136300000.0
2006-05-24 22:43:00,1.6946,1.6948,1.6944,1.6944,136300000.0
2006-05-24 22:44:00,1.6943,1.6945,1.6943,1.6945,136300000.0
2006-05-24 22:45:00,1.6942,1.6944,1.694,1.6942,136300000.0
2006-05-24 22:46:00,1.6941,1.6941,1.6939,1.694,136300000.0
2006-05-24 22:47:00,1.6939,1.6943,1.6938,1.6942,136300000.0
2006-05-24 22:48:00,1.694,1.6948,1.6939,1.6948,136300000.0
2006-05-24 22:49:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-05-24 22:50:00,1.6945,1.6946,1.6944,1.6946,136300000.0
2006-05-24 22:51:00,1.6945,1.6947,1.6945,1.6945,136300000.0
2006-05-24 22:52:00,1.6946,1.6947,1.6941,1.6941,136300000.0
2006-05-24 22:53:00,1.6942,1.6945,1.6942,1.6943,136300000.0
2006-05-24 22:54:00,1.6942,1.6942,1.694,1.6942,136300000.0
2006-05-24 22:55:00,1.6941,1.6942,1.6937,1.6939,136300000.0
2006-05-24 22:56:00,1.694,1.6947,1.694,1.6946,136300000.0
2006-05-24 22:57:00,1.6944,1.6945,1.6943,1.6945,136300000.0
2006-05-24 22:58:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2006-05-24 22:59:00,1.6945,1.6945,1.6942,1.6942,136300000.0
2006-05-24 23:00:00,1.6943,1.6949,1.6942,1.6949,136300000.0
2006-05-24 23:01:00,1.695,1.6951,1.6948,1.6948,136300000.0
2006-05-24 23:02:00,1.6949,1.6952,1.6949,1.6952,136300000.0
2006-05-24 23:03:00,1.6954,1.6954,1.6945,1.6948,136300000.0
2006-05-24 23:04:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2006-05-24 23:05:00,1.6948,1.6953,1.6948,1.6949,136300000.0
2006-05-24 23:06:00,1.695,1.695,1.6945,1.6945,136300000.0
2006-05-24 23:07:00,1.6946,1.6946,1.6944,1.6946,136300000.0
2006-05-24 23:08:00,1.6944,1.6948,1.6944,1.6947,136300000.0
2006-05-24 23:09:00,1.6948,1.6949,1.6945,1.6945,136300000.0
2006-05-24 23:10:00,1.6946,1.6951,1.6945,1.6948,136300000.0
2006-05-24 23:11:00,1.6947,1.695,1.6947,1.6948,136300000.0
2006-05-24 23:12:00,1.6947,1.6949,1.6945,1.6948,136300000.0
2006-05-24 23:13:00,1.6947,1.6952,1.6947,1.6952,136300000.0
2006-05-24 23:14:00,1.695,1.6953,1.695,1.6953,136300000.0
2006-05-24 23:15:00,1.6955,1.6958,1.6954,1.6957,136300000.0
2006-05-24 23:16:00,1.6955,1.6955,1.695,1.6953,136300000.0
2006-05-24 23:17:00,1.6955,1.6955,1.6953,1.6955,136300000.0
2006-05-24 23:19:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-05-24 23:20:00,1.6953,1.6954,1.6951,1.6951,136300000.0
2006-05-24 23:21:00,1.695,1.695,1.695,1.695,136300000.0
2006-05-24 23:22:00,1.6949,1.695,1.6948,1.6949,136300000.0
2006-05-24 23:23:00,1.695,1.6952,1.6948,1.6948,136300000.0
2006-05-24 23:24:00,1.695,1.695,1.6944,1.6944,136300000.0
2006-05-24 23:25:00,1.6945,1.6949,1.6945,1.6949,136300000.0
2006-05-24 23:26:00,1.695,1.6951,1.6937,1.6937,136300000.0
2006-05-24 23:27:00,1.6945,1.6945,1.6938,1.6939,136300000.0
2006-05-24 23:28:00,1.6941,1.6941,1.6939,1.6941,136300000.0
2006-05-24 23:29:00,1.6942,1.6943,1.6933,1.6938,136300000.0
2006-05-24 23:30:00,1.694,1.6942,1.6939,1.6939,136300000.0
2006-05-24 23:31:00,1.6938,1.6938,1.6929,1.693,136300000.0
2006-05-24 23:32:00,1.6931,1.6934,1.693,1.693,136300000.0
2006-05-24 23:33:00,1.6933,1.6933,1.693,1.693,136300000.0
2006-05-24 23:34:00,1.6929,1.6934,1.6929,1.6929,136300000.0
2006-05-24 23:35:00,1.6927,1.6935,1.6927,1.6932,136300000.0
2006-05-24 23:36:00,1.6935,1.6938,1.6928,1.6928,136300000.0
2006-05-24 23:37:00,1.693,1.693,1.6928,1.6929,136300000.0
2006-05-24 23:38:00,1.6937,1.6937,1.6929,1.6935,136300000.0
2006-05-24 23:39:00,1.6936,1.6936,1.6931,1.6936,136300000.0
2006-05-24 23:40:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-05-24 23:41:00,1.6937,1.6938,1.6936,1.6938,136300000.0
2006-05-24 23:42:00,1.6942,1.6942,1.6938,1.6938,136300000.0
2006-05-24 23:43:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-05-24 23:44:00,1.6937,1.6939,1.6936,1.6937,136300000.0
2006-05-24 23:45:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-05-24 23:47:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-05-24 23:48:00,1.6945,1.6945,1.6937,1.6938,136300000.0
2006-05-24 23:50:00,1.6935,1.6937,1.6934,1.6934,136300000.0
2006-05-24 23:51:00,1.6935,1.6937,1.6935,1.6935,136300000.0
2006-05-24 23:52:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2006-05-24 23:53:00,1.6934,1.6937,1.6934,1.6936,136300000.0
2006-05-24 23:54:00,1.6934,1.6934,1.6933,1.6934,136300000.0
2006-05-24 23:55:00,1.6931,1.6931,1.6927,1.6927,136300000.0
2006-05-24 23:56:00,1.6925,1.6925,1.6919,1.6919,136300000.0
2006-05-24 23:57:00,1.6924,1.6928,1.6923,1.6926,136300000.0
2006-05-24 23:58:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-05-24 23:59:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-05-25 00:00:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-05-25 00:01:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-05-25 00:02:00,1.6928,1.6929,1.6928,1.6928,136300000.0
2006-05-25 00:03:00,1.6933,1.6933,1.6932,1.6933,136300000.0
2006-05-25 00:04:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2006-05-25 00:05:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-05-25 00:06:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2006-05-25 00:07:00,1.6933,1.6933,1.6929,1.6929,136300000.0
2006-05-25 00:08:00,1.693,1.6933,1.6929,1.6933,136300000.0
2006-05-25 00:09:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-05-25 00:10:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-05-25 00:12:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-05-25 00:13:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-05-25 00:14:00,1.6942,1.6943,1.694,1.6943,136300000.0
2006-05-25 00:15:00,1.6945,1.6945,1.694,1.694,136300000.0
2006-05-25 00:16:00,1.6941,1.6943,1.694,1.6942,136300000.0
2006-05-25 00:17:00,1.6941,1.6942,1.6939,1.6942,136300000.0
2006-05-25 00:18:00,1.6939,1.6943,1.6939,1.6943,136300000.0
2006-05-25 00:19:00,1.6942,1.6944,1.6941,1.6942,136300000.0
2006-05-25 00:20:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-05-25 00:21:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2006-05-25 00:22:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-05-25 00:23:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-05-25 00:24:00,1.6943,1.6943,1.6938,1.6938,136300000.0
2006-05-25 00:25:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-05-25 00:26:00,1.6938,1.6938,1.6936,1.6938,136300000.0
2006-05-25 00:27:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-05-25 00:28:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-05-25 00:29:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2006-05-25 00:30:00,1.6937,1.6937,1.6934,1.6934,136300000.0
2006-05-25 00:31:00,1.6933,1.6935,1.6931,1.6935,136300000.0
2006-05-25 00:32:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-05-25 00:33:00,1.6934,1.6937,1.6933,1.6937,136300000.0
2006-05-25 00:34:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-05-25 00:35:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-05-25 00:36:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-05-25 00:37:00,1.6936,1.6939,1.6934,1.6936,136300000.0
2006-05-25 00:38:00,1.6938,1.694,1.6936,1.694,136300000.0
2006-05-25 00:39:00,1.6942,1.6942,1.6938,1.694,136300000.0
2006-05-25 00:40:00,1.6939,1.6941,1.6939,1.6941,136300000.0
2006-05-25 00:41:00,1.694,1.694,1.694,1.694,136300000.0
2006-05-25 00:43:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-05-25 00:44:00,1.6943,1.6945,1.6938,1.6938,136300000.0
2006-05-25 00:45:00,1.694,1.694,1.6937,1.694,136300000.0
2006-05-25 00:46:00,1.6936,1.6938,1.6931,1.6937,136300000.0
2006-05-25 00:47:00,1.6938,1.6938,1.6933,1.6934,136300000.0
2006-05-25 00:48:00,1.6936,1.6936,1.693,1.693,136300000.0
2006-05-25 00:49:00,1.6931,1.6937,1.6931,1.6935,136300000.0
2006-05-25 00:50:00,1.6936,1.6936,1.6927,1.6929,136300000.0
2006-05-25 00:51:00,1.693,1.6933,1.6929,1.693,136300000.0
2006-05-25 00:52:00,1.6929,1.6932,1.6928,1.693,136300000.0
2006-05-25 00:53:00,1.6928,1.6941,1.6928,1.6941,136300000.0
2006-05-25 00:54:00,1.694,1.695,1.694,1.6946,136300000.0
2006-05-25 00:55:00,1.6947,1.6948,1.6946,1.6948,136300000.0
2006-05-25 00:56:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2006-05-25 00:57:00,1.695,1.6954,1.6945,1.6951,136300000.0
2006-05-25 00:58:00,1.6952,1.6952,1.695,1.6951,136300000.0
2006-05-25 00:59:00,1.695,1.6964,1.695,1.6964,136300000.0
2006-05-25 01:00:00,1.6962,1.6962,1.6957,1.6957,136300000.0
2006-05-25 01:01:00,1.6959,1.6959,1.6953,1.6954,136300000.0
2006-05-25 01:02:00,1.6953,1.6953,1.695,1.6951,136300000.0
2006-05-25 01:03:00,1.6949,1.6954,1.6945,1.6954,136300000.0
2006-05-25 01:04:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-05-25 01:05:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-05-25 01:06:00,1.6953,1.6953,1.695,1.6952,136300000.0
2006-05-25 01:07:00,1.6953,1.6953,1.6947,1.6947,136300000.0
2006-05-25 01:08:00,1.6949,1.6952,1.6948,1.695,136300000.0
2006-05-25 01:09:00,1.6952,1.6952,1.695,1.695,136300000.0
2006-05-25 01:10:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-05-25 01:11:00,1.6951,1.6953,1.695,1.6951,136300000.0
2006-05-25 01:12:00,1.695,1.6953,1.695,1.6952,136300000.0
2006-05-25 01:13:00,1.6953,1.6953,1.6949,1.6949,136300000.0
2006-05-25 01:14:00,1.695,1.6953,1.6949,1.695,136300000.0
2006-05-25 01:16:00,1.6949,1.695,1.6947,1.6948,136300000.0
2006-05-25 01:17:00,1.6949,1.6952,1.6949,1.6951,136300000.0
2006-05-25 01:18:00,1.6952,1.6953,1.695,1.6952,136300000.0
2006-05-25 01:19:00,1.6954,1.6961,1.6954,1.6961,136300000.0
2006-05-25 01:20:00,1.696,1.6961,1.695,1.695,136300000.0
2006-05-25 01:21:00,1.6954,1.6954,1.6948,1.6951,136300000.0
2006-05-25 01:22:00,1.6953,1.6953,1.6947,1.6947,136300000.0
2006-05-25 01:23:00,1.6945,1.6945,1.6943,1.6945,136300000.0
2006-05-25 01:24:00,1.6946,1.6948,1.6946,1.6947,136300000.0
2006-05-25 01:25:00,1.6946,1.695,1.6945,1.6945,136300000.0
2006-05-25 01:26:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2006-05-25 01:27:00,1.6946,1.6948,1.6944,1.6944,136300000.0
2006-05-25 01:28:00,1.6945,1.6947,1.6942,1.6944,136300000.0
2006-05-25 01:29:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2006-05-25 01:30:00,1.6948,1.6949,1.6946,1.6949,136300000.0
2006-05-25 01:31:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2006-05-25 01:32:00,1.6947,1.6949,1.6946,1.6946,136300000.0
2006-05-25 01:33:00,1.6945,1.6951,1.6945,1.6951,136300000.0
2006-05-25 01:34:00,1.695,1.6951,1.6945,1.6949,136300000.0
2006-05-25 01:35:00,1.6951,1.6954,1.695,1.6954,136300000.0
2006-05-25 01:36:00,1.6955,1.6955,1.6952,1.6953,136300000.0
2006-05-25 01:37:00,1.6955,1.6956,1.6954,1.6955,136300000.0
2006-05-25 01:38:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2006-05-25 01:39:00,1.6955,1.6957,1.6954,1.6954,136300000.0
2006-05-25 01:40:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-05-25 01:41:00,1.6956,1.6956,1.6953,1.6955,136300000.0
2006-05-25 01:42:00,1.6956,1.6957,1.6953,1.6956,136300000.0
2006-05-25 01:43:00,1.6955,1.6956,1.6951,1.6954,136300000.0
2006-05-25 01:44:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2006-05-25 01:45:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-05-25 01:46:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-05-25 01:47:00,1.6961,1.6962,1.6958,1.6958,136300000.0
2006-05-25 01:49:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-05-25 01:50:00,1.696,1.6964,1.696,1.6961,136300000.0
2006-05-25 01:51:00,1.696,1.6964,1.696,1.6964,136300000.0
2006-05-25 01:52:00,1.6965,1.6969,1.6965,1.6967,136300000.0
2006-05-25 01:53:00,1.6969,1.697,1.6966,1.697,136300000.0
2006-05-25 01:54:00,1.6966,1.6969,1.6965,1.6965,136300000.0
2006-05-25 01:55:00,1.6964,1.6965,1.6959,1.696,136300000.0
2006-05-25 01:56:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-05-25 01:57:00,1.6956,1.6958,1.6954,1.6958,136300000.0
2006-05-25 01:58:00,1.6959,1.6959,1.6955,1.6956,136300000.0
2006-05-25 01:59:00,1.6955,1.6959,1.6954,1.6956,136300000.0
2006-05-25 02:00:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2006-05-25 02:01:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-05-25 02:02:00,1.6954,1.6958,1.6954,1.6956,136300000.0
2006-05-25 02:03:00,1.6957,1.6962,1.6956,1.6962,136300000.0
2006-05-25 02:04:00,1.6961,1.6961,1.6959,1.6961,136300000.0
2006-05-25 02:05:00,1.6962,1.6963,1.6961,1.6962,136300000.0
2006-05-25 02:06:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-05-25 02:07:00,1.6958,1.6958,1.6948,1.6951,136300000.0
2006-05-25 02:08:00,1.6954,1.696,1.6951,1.6952,136300000.0
2006-05-25 02:09:00,1.6953,1.6956,1.6949,1.6949,136300000.0
2006-05-25 02:10:00,1.6954,1.6954,1.6949,1.6949,136300000.0
2006-05-25 02:11:00,1.695,1.6952,1.6948,1.6948,136300000.0
2006-05-25 02:12:00,1.6946,1.6946,1.6943,1.6945,136300000.0
2006-05-25 02:13:00,1.6943,1.6944,1.6939,1.6943,136300000.0
2006-05-25 02:14:00,1.6941,1.6943,1.6936,1.6937,136300000.0
2006-05-25 02:15:00,1.6939,1.6942,1.6937,1.6939,136300000.0
2006-05-25 02:16:00,1.6938,1.6942,1.6938,1.6942,136300000.0
2006-05-25 02:17:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-05-25 02:18:00,1.6945,1.6945,1.6942,1.6943,136300000.0
2006-05-25 02:19:00,1.6942,1.6942,1.6939,1.6939,136300000.0
2006-05-25 02:20:00,1.6937,1.6942,1.6936,1.6941,136300000.0
2006-05-25 02:21:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-05-25 02:22:00,1.6942,1.6943,1.6939,1.6939,136300000.0
2006-05-25 02:23:00,1.6941,1.6941,1.6938,1.6939,136300000.0
2006-05-25 02:24:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2006-05-25 02:25:00,1.6938,1.6941,1.6937,1.6937,136300000.0
2006-05-25 02:26:00,1.6939,1.694,1.6938,1.694,136300000.0
2006-05-25 02:27:00,1.6939,1.6942,1.6938,1.6941,136300000.0
2006-05-25 02:28:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-05-25 02:29:00,1.694,1.6945,1.694,1.6944,136300000.0
2006-05-25 02:30:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-05-25 02:31:00,1.6943,1.6947,1.6943,1.6945,136300000.0
2006-05-25 02:32:00,1.6946,1.6952,1.6945,1.6952,136300000.0
2006-05-25 02:33:00,1.6951,1.6951,1.6948,1.6948,136300000.0
2006-05-25 02:34:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-05-25 02:35:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2006-05-25 02:36:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-05-25 02:37:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2006-05-25 02:38:00,1.6943,1.6944,1.6942,1.6942,136300000.0
2006-05-25 02:39:00,1.6943,1.6947,1.6943,1.6943,136300000.0
2006-05-25 02:40:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2006-05-25 02:41:00,1.6946,1.6947,1.6944,1.6946,136300000.0
2006-05-25 02:42:00,1.6944,1.6948,1.6942,1.6947,136300000.0
2006-05-25 02:43:00,1.6946,1.6949,1.6945,1.6948,136300000.0
2006-05-25 02:44:00,1.6949,1.6952,1.6947,1.6947,136300000.0
2006-05-25 02:45:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-05-25 02:46:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-05-25 02:47:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-05-25 02:49:00,1.695,1.695,1.6949,1.6949,136300000.0
2006-05-25 02:50:00,1.695,1.6951,1.6949,1.6949,136300000.0
2006-05-25 02:51:00,1.695,1.695,1.6949,1.695,136300000.0
2006-05-25 02:52:00,1.6949,1.695,1.6944,1.6948,136300000.0
2006-05-25 02:53:00,1.6947,1.6951,1.6944,1.6944,136300000.0
2006-05-25 02:54:00,1.6943,1.6945,1.6943,1.6943,136300000.0
2006-05-25 02:55:00,1.6944,1.6947,1.6943,1.6946,136300000.0
2006-05-25 02:56:00,1.6948,1.6949,1.6945,1.6948,136300000.0
2006-05-25 02:57:00,1.6951,1.6959,1.6948,1.6959,136300000.0
2006-05-25 02:58:00,1.696,1.6962,1.696,1.696,136300000.0
2006-05-25 02:59:00,1.6959,1.6959,1.6951,1.6952,136300000.0
2006-05-25 03:00:00,1.695,1.6953,1.695,1.695,136300000.0
2006-05-25 03:01:00,1.6949,1.6954,1.6949,1.695,136300000.0
2006-05-25 03:02:00,1.6949,1.6951,1.6947,1.6949,136300000.0
2006-05-25 03:03:00,1.695,1.695,1.6945,1.6945,136300000.0
2006-05-25 03:04:00,1.6944,1.6947,1.6944,1.6945,136300000.0
2006-05-25 03:05:00,1.6946,1.6948,1.6945,1.6947,136300000.0
2006-05-25 03:06:00,1.6945,1.6948,1.6945,1.6947,136300000.0
2006-05-25 03:07:00,1.6951,1.6954,1.6944,1.6947,136300000.0
2006-05-25 03:08:00,1.6949,1.6954,1.6945,1.6954,136300000.0
2006-05-25 03:09:00,1.6953,1.6958,1.6953,1.6955,136300000.0
2006-05-25 03:10:00,1.6956,1.6956,1.6951,1.6955,136300000.0
2006-05-25 03:11:00,1.6953,1.6957,1.6951,1.6952,136300000.0
2006-05-25 03:12:00,1.6951,1.6952,1.695,1.6952,136300000.0
2006-05-25 03:13:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2006-05-25 03:14:00,1.6954,1.6957,1.6953,1.6954,136300000.0
2006-05-25 03:15:00,1.6955,1.6956,1.6953,1.6953,136300000.0
2006-05-25 03:16:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-05-25 03:17:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-05-25 03:19:00,1.6954,1.6956,1.6953,1.6953,136300000.0
2006-05-25 03:20:00,1.6954,1.6963,1.6953,1.6961,136300000.0
2006-05-25 03:21:00,1.696,1.696,1.6955,1.6957,136300000.0
2006-05-25 03:22:00,1.6956,1.6957,1.6954,1.6955,136300000.0
2006-05-25 03:23:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2006-05-25 03:24:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2006-05-25 03:25:00,1.6955,1.6959,1.6954,1.6958,136300000.0
2006-05-25 03:26:00,1.6959,1.6959,1.6958,1.6959,136300000.0
2006-05-25 03:27:00,1.696,1.696,1.6957,1.6957,136300000.0
2006-05-25 03:28:00,1.6958,1.6959,1.6957,1.6959,136300000.0
2006-05-25 03:29:00,1.6958,1.6959,1.6954,1.6959,136300000.0
2006-05-25 03:30:00,1.6958,1.6959,1.6957,1.6958,136300000.0
2006-05-25 03:31:00,1.6956,1.6958,1.6952,1.6957,136300000.0
2006-05-25 03:32:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2006-05-25 03:33:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-05-25 03:34:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2006-05-25 03:35:00,1.6957,1.6959,1.6956,1.6957,136300000.0
2006-05-25 03:36:00,1.6955,1.6963,1.6955,1.6961,136300000.0
2006-05-25 03:37:00,1.696,1.6963,1.6959,1.6961,136300000.0
2006-05-25 03:39:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-05-25 03:40:00,1.6959,1.696,1.6958,1.6958,136300000.0
2006-05-25 03:41:00,1.6956,1.6957,1.6953,1.6953,136300000.0
2006-05-25 03:42:00,1.6952,1.6953,1.695,1.6952,136300000.0
2006-05-25 03:43:00,1.6953,1.6954,1.6951,1.6952,136300000.0
2006-05-25 03:44:00,1.6953,1.6955,1.6952,1.6953,136300000.0
2006-05-25 03:46:00,1.6954,1.6955,1.6952,1.6955,136300000.0
2006-05-25 03:47:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-05-25 03:48:00,1.695,1.695,1.695,1.695,136300000.0
2006-05-25 03:49:00,1.6951,1.6952,1.6949,1.695,136300000.0
2006-05-25 03:50:00,1.6951,1.6954,1.6951,1.6952,136300000.0
2006-05-25 03:51:00,1.6951,1.6954,1.6951,1.6953,136300000.0
2006-05-25 03:52:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-05-25 03:53:00,1.6951,1.6953,1.695,1.6952,136300000.0
2006-05-25 03:54:00,1.6951,1.6954,1.6951,1.6952,136300000.0
2006-05-25 03:55:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-05-25 03:56:00,1.6949,1.6949,1.6948,1.6949,136300000.0
2006-05-25 03:57:00,1.6947,1.6947,1.6944,1.6945,136300000.0
2006-05-25 03:58:00,1.6946,1.6948,1.6944,1.6947,136300000.0
2006-05-25 03:59:00,1.6946,1.6948,1.6946,1.6947,136300000.0
2006-05-25 04:00:00,1.6946,1.6946,1.6941,1.6944,136300000.0
2006-05-25 04:01:00,1.6943,1.6946,1.6941,1.6944,136300000.0
2006-05-25 04:02:00,1.6943,1.6947,1.6943,1.6943,136300000.0
2006-05-25 04:03:00,1.6944,1.6945,1.6943,1.6945,136300000.0
2006-05-25 04:04:00,1.6944,1.6947,1.6943,1.6947,136300000.0
2006-05-25 04:05:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2006-05-25 04:06:00,1.6945,1.695,1.6944,1.6949,136300000.0
2006-05-25 04:07:00,1.6948,1.6949,1.6948,1.6948,136300000.0
2006-05-25 04:08:00,1.6949,1.6951,1.6948,1.695,136300000.0
2006-05-25 04:09:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-05-25 04:10:00,1.6948,1.6953,1.6948,1.6952,136300000.0
2006-05-25 04:11:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-05-25 04:12:00,1.6949,1.695,1.6947,1.695,136300000.0
2006-05-25 04:13:00,1.6951,1.6954,1.6951,1.6953,136300000.0
2006-05-25 04:14:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2006-05-25 04:15:00,1.6951,1.6953,1.6951,1.6951,136300000.0
2006-05-25 04:16:00,1.695,1.6952,1.6948,1.6949,136300000.0
2006-05-25 04:17:00,1.6948,1.6953,1.6948,1.695,136300000.0
2006-05-25 04:18:00,1.6949,1.695,1.6948,1.695,136300000.0
2006-05-25 04:19:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-05-25 04:20:00,1.6953,1.6954,1.6951,1.6954,136300000.0
2006-05-25 04:21:00,1.6953,1.6954,1.6951,1.6953,136300000.0
2006-05-25 04:22:00,1.6952,1.6953,1.6951,1.6953,136300000.0
2006-05-25 04:23:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2006-05-25 04:24:00,1.6954,1.6954,1.6951,1.6952,136300000.0
2006-05-25 04:25:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-05-25 04:26:00,1.695,1.6953,1.6949,1.6953,136300000.0
2006-05-25 04:27:00,1.6952,1.6956,1.6952,1.6956,136300000.0
2006-05-25 04:28:00,1.6955,1.6957,1.6953,1.6954,136300000.0
2006-05-25 04:29:00,1.6955,1.6957,1.6954,1.6956,136300000.0
2006-05-25 04:30:00,1.6954,1.6957,1.6954,1.6956,136300000.0
2006-05-25 04:31:00,1.6955,1.6959,1.6954,1.6958,136300000.0
2006-05-25 04:32:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2006-05-25 04:33:00,1.6958,1.6958,1.6953,1.6955,136300000.0
2006-05-25 04:34:00,1.6956,1.6957,1.6956,1.6956,136300000.0
2006-05-25 04:36:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2006-05-25 04:37:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2006-05-25 04:38:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-05-25 04:39:00,1.6954,1.6955,1.6951,1.6952,136300000.0
2006-05-25 04:40:00,1.6951,1.6955,1.6951,1.6952,136300000.0
2006-05-25 04:41:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-05-25 04:42:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2006-05-25 04:44:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-05-25 04:45:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-05-25 04:46:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-05-25 04:47:00,1.695,1.6951,1.6949,1.6949,136300000.0
2006-05-25 04:48:00,1.695,1.6953,1.6949,1.6952,136300000.0
2006-05-25 04:49:00,1.6953,1.6955,1.6952,1.6954,136300000.0
2006-05-25 04:50:00,1.6952,1.6953,1.6949,1.6949,136300000.0
2006-05-25 04:51:00,1.695,1.695,1.6949,1.6949,136300000.0
2006-05-25 04:52:00,1.6948,1.6949,1.6944,1.6945,136300000.0
2006-05-25 04:53:00,1.6944,1.6951,1.6944,1.695,136300000.0
2006-05-25 04:54:00,1.6951,1.6951,1.6946,1.6948,136300000.0
2006-05-25 04:55:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2006-05-25 04:56:00,1.6944,1.6946,1.6944,1.6945,136300000.0
2006-05-25 04:57:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2006-05-25 04:58:00,1.695,1.6953,1.6949,1.6952,136300000.0
2006-05-25 04:59:00,1.6954,1.6956,1.6951,1.6953,136300000.0
2006-05-25 05:00:00,1.6952,1.6953,1.6951,1.6951,136300000.0
2006-05-25 05:01:00,1.695,1.6956,1.695,1.6952,136300000.0
2006-05-25 05:02:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-05-25 05:03:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2006-05-25 05:04:00,1.6954,1.6954,1.6949,1.695,136300000.0
2006-05-25 05:05:00,1.6951,1.6952,1.695,1.6952,136300000.0
2006-05-25 05:06:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-05-25 05:07:00,1.6949,1.6952,1.6948,1.6952,136300000.0
2006-05-25 05:08:00,1.6951,1.6952,1.695,1.695,136300000.0
2006-05-25 05:09:00,1.6951,1.6953,1.6951,1.6952,136300000.0
2006-05-25 05:10:00,1.6953,1.6955,1.6952,1.6953,136300000.0
2006-05-25 05:11:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-05-25 05:12:00,1.6955,1.6956,1.6952,1.6954,136300000.0
2006-05-25 05:13:00,1.6953,1.6954,1.695,1.6951,136300000.0
2006-05-25 05:15:00,1.695,1.6955,1.695,1.6955,136300000.0
2006-05-25 05:16:00,1.6958,1.6962,1.6956,1.6958,136300000.0
2006-05-25 05:17:00,1.6959,1.6961,1.6954,1.6956,136300000.0
2006-05-25 05:18:00,1.6955,1.6958,1.6953,1.6954,136300000.0
2006-05-25 05:19:00,1.6955,1.6958,1.6948,1.6951,136300000.0
2006-05-25 05:20:00,1.6952,1.6954,1.6949,1.6949,136300000.0
2006-05-25 05:21:00,1.6953,1.6955,1.6952,1.6954,136300000.0
2006-05-25 05:22:00,1.6953,1.6953,1.6949,1.6952,136300000.0
2006-05-25 05:23:00,1.6953,1.6953,1.695,1.6952,136300000.0
2006-05-25 05:24:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-05-25 05:25:00,1.695,1.6951,1.695,1.695,136300000.0
2006-05-25 05:26:00,1.6952,1.6952,1.695,1.6951,136300000.0
2006-05-25 05:27:00,1.6952,1.6954,1.6949,1.6953,136300000.0
2006-05-25 05:28:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2006-05-25 05:29:00,1.6952,1.6963,1.6952,1.6963,136300000.0
2006-05-25 05:30:00,1.6964,1.6969,1.6958,1.696,136300000.0
2006-05-25 05:31:00,1.6961,1.6962,1.696,1.696,136300000.0
2006-05-25 05:32:00,1.6958,1.6961,1.6958,1.6958,136300000.0
2006-05-25 05:33:00,1.6959,1.696,1.6957,1.6958,136300000.0
2006-05-25 05:34:00,1.6956,1.6959,1.6956,1.6958,136300000.0
2006-05-25 05:35:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-05-25 05:36:00,1.6957,1.6957,1.6954,1.6957,136300000.0
2006-05-25 05:37:00,1.6958,1.6958,1.6954,1.6958,136300000.0
2006-05-25 05:38:00,1.6957,1.6958,1.6954,1.6956,136300000.0
2006-05-25 05:39:00,1.6955,1.6957,1.6953,1.6954,136300000.0
2006-05-25 05:40:00,1.6955,1.6955,1.6951,1.6955,136300000.0
2006-05-25 05:41:00,1.6956,1.6957,1.6956,1.6956,136300000.0
2006-05-25 05:42:00,1.6957,1.6958,1.6957,1.6957,136300000.0
2006-05-25 05:43:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2006-05-25 05:44:00,1.6958,1.6959,1.6956,1.6956,136300000.0
2006-05-25 05:45:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2006-05-25 05:46:00,1.6956,1.6956,1.6954,1.6955,136300000.0
2006-05-25 05:47:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-05-25 05:49:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2006-05-25 05:50:00,1.6958,1.6958,1.6956,1.6958,136300000.0
2006-05-25 05:51:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-05-25 05:52:00,1.6957,1.696,1.6957,1.6959,136300000.0
2006-05-25 05:53:00,1.6957,1.6958,1.6955,1.6957,136300000.0
2006-05-25 05:54:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2006-05-25 05:55:00,1.6957,1.696,1.6957,1.6959,136300000.0
2006-05-25 05:56:00,1.696,1.6964,1.696,1.6962,136300000.0
2006-05-25 05:57:00,1.6961,1.6962,1.696,1.696,136300000.0
2006-05-25 05:58:00,1.6961,1.6962,1.696,1.696,136300000.0
2006-05-25 06:00:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-05-25 06:02:00,1.6962,1.6962,1.696,1.6961,136300000.0
2006-05-25 06:03:00,1.696,1.6963,1.696,1.6963,136300000.0
2006-05-25 06:04:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-05-25 06:05:00,1.6963,1.6967,1.6963,1.6966,136300000.0
2006-05-25 06:06:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-05-25 06:07:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2006-05-25 06:09:00,1.6966,1.6967,1.6964,1.6966,136300000.0
2006-05-25 06:10:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2006-05-25 06:11:00,1.6966,1.6966,1.6963,1.6964,136300000.0
2006-05-25 06:12:00,1.6965,1.6965,1.6963,1.6965,136300000.0
2006-05-25 06:13:00,1.6964,1.6965,1.6962,1.6965,136300000.0
2006-05-25 06:14:00,1.6966,1.699,1.6966,1.6975,136300000.0
2006-05-25 06:15:00,1.6976,1.6977,1.6969,1.6975,136300000.0
2006-05-25 06:16:00,1.6974,1.6976,1.6968,1.6969,136300000.0
2006-05-25 06:17:00,1.6973,1.6973,1.6964,1.6968,136300000.0
2006-05-25 06:18:00,1.6966,1.6967,1.6964,1.6965,136300000.0
2006-05-25 06:19:00,1.6964,1.6964,1.696,1.6962,136300000.0
2006-05-25 06:20:00,1.6961,1.6962,1.696,1.6962,136300000.0
2006-05-25 06:21:00,1.6965,1.6971,1.6963,1.697,136300000.0
2006-05-25 06:22:00,1.6968,1.697,1.6967,1.6969,136300000.0
2006-05-25 06:23:00,1.6971,1.6971,1.6968,1.697,136300000.0
2006-05-25 06:24:00,1.6969,1.697,1.6963,1.6964,136300000.0
2006-05-25 06:25:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2006-05-25 06:26:00,1.6966,1.6966,1.6962,1.6962,136300000.0
2006-05-25 06:27:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-05-25 06:28:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-05-25 06:29:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-05-25 06:30:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-05-25 06:31:00,1.6966,1.6967,1.6964,1.6964,136300000.0
2006-05-25 06:32:00,1.6965,1.6965,1.696,1.6962,136300000.0
2006-05-25 06:33:00,1.6961,1.6961,1.696,1.6961,136300000.0
2006-05-25 06:34:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-05-25 06:35:00,1.696,1.696,1.6959,1.696,136300000.0
2006-05-25 06:36:00,1.6961,1.6961,1.696,1.6961,136300000.0
2006-05-25 06:37:00,1.696,1.6963,1.696,1.6963,136300000.0
2006-05-25 06:38:00,1.6961,1.6963,1.6958,1.6959,136300000.0
2006-05-25 06:39:00,1.696,1.696,1.6959,1.696,136300000.0
2006-05-25 06:40:00,1.6959,1.6962,1.6959,1.696,136300000.0
2006-05-25 06:41:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2006-05-25 06:42:00,1.6959,1.6962,1.6958,1.6961,136300000.0
2006-05-25 06:43:00,1.6962,1.6965,1.6959,1.6964,136300000.0
2006-05-25 06:44:00,1.6965,1.6966,1.6963,1.6965,136300000.0
2006-05-25 06:45:00,1.6966,1.6966,1.6961,1.6963,136300000.0
2006-05-25 06:46:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2006-05-25 06:47:00,1.6962,1.6963,1.6961,1.6963,136300000.0
2006-05-25 06:48:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-05-25 06:49:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-05-25 06:50:00,1.6965,1.697,1.6964,1.6968,136300000.0
2006-05-25 06:51:00,1.6969,1.697,1.6965,1.6967,136300000.0
2006-05-25 06:52:00,1.6965,1.6969,1.6965,1.6969,136300000.0
2006-05-25 06:53:00,1.697,1.697,1.697,1.697,136300000.0
2006-05-25 06:54:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-05-25 06:55:00,1.6969,1.697,1.6968,1.697,136300000.0
2006-05-25 06:56:00,1.6971,1.6971,1.6967,1.6968,136300000.0
2006-05-25 06:57:00,1.6967,1.6969,1.6965,1.6967,136300000.0
2006-05-25 06:58:00,1.6968,1.6971,1.6968,1.6971,136300000.0
2006-05-25 06:59:00,1.697,1.697,1.6969,1.6969,136300000.0
2006-05-25 07:00:00,1.697,1.697,1.6969,1.6969,136300000.0
2006-05-25 07:01:00,1.697,1.6975,1.697,1.6972,136300000.0
2006-05-25 07:02:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-05-25 07:03:00,1.6972,1.6972,1.6969,1.697,136300000.0
2006-05-25 07:04:00,1.6971,1.6972,1.6969,1.697,136300000.0
2006-05-25 07:05:00,1.6969,1.697,1.6969,1.6969,136300000.0
2006-05-25 07:06:00,1.6971,1.6971,1.6969,1.6969,136300000.0
2006-05-25 07:08:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-05-25 07:09:00,1.6969,1.6973,1.6969,1.6972,136300000.0
2006-05-25 07:10:00,1.6973,1.6973,1.697,1.697,136300000.0
2006-05-25 07:11:00,1.6969,1.697,1.6969,1.6969,136300000.0
2006-05-25 07:12:00,1.6971,1.6971,1.6969,1.6969,136300000.0
2006-05-25 07:13:00,1.6968,1.6969,1.6967,1.6967,136300000.0
2006-05-25 07:14:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2006-05-25 07:15:00,1.6969,1.6972,1.6968,1.6971,136300000.0
2006-05-25 07:16:00,1.6973,1.6973,1.6969,1.697,136300000.0
2006-05-25 07:17:00,1.6969,1.697,1.6969,1.6969,136300000.0
2006-05-25 07:18:00,1.697,1.697,1.697,1.697,136300000.0
2006-05-25 07:19:00,1.6969,1.6973,1.6968,1.6968,136300000.0
2006-05-25 07:20:00,1.6969,1.6971,1.6968,1.6971,136300000.0
2006-05-25 07:21:00,1.697,1.6972,1.6969,1.6972,136300000.0
2006-05-25 07:22:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-05-25 07:23:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-05-25 07:24:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2006-05-25 07:25:00,1.6973,1.6973,1.697,1.6971,136300000.0
2006-05-25 07:26:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-05-25 07:27:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-05-25 07:28:00,1.6967,1.6969,1.6966,1.6969,136300000.0
2006-05-25 07:29:00,1.6966,1.6966,1.696,1.6962,136300000.0
2006-05-25 07:30:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-05-25 07:32:00,1.6962,1.6962,1.6957,1.696,136300000.0
2006-05-25 07:33:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-05-25 07:34:00,1.6961,1.6961,1.6958,1.6958,136300000.0
2006-05-25 07:35:00,1.6959,1.6962,1.6957,1.6958,136300000.0
2006-05-25 07:36:00,1.6957,1.696,1.6957,1.6958,136300000.0
2006-05-25 07:37:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-05-25 07:38:00,1.6958,1.696,1.6958,1.6959,136300000.0
2006-05-25 07:39:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-05-25 07:40:00,1.6959,1.6961,1.6959,1.6959,136300000.0
2006-05-25 07:41:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-05-25 07:42:00,1.696,1.6962,1.696,1.6962,136300000.0
2006-05-25 07:43:00,1.6961,1.6962,1.696,1.6961,136300000.0
2006-05-25 07:44:00,1.6962,1.6965,1.6961,1.6964,136300000.0
2006-05-25 07:45:00,1.6965,1.6966,1.6962,1.6963,136300000.0
2006-05-25 07:46:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-05-25 07:47:00,1.6962,1.6964,1.6961,1.6961,136300000.0
2006-05-25 07:48:00,1.6962,1.6962,1.6959,1.6961,136300000.0
2006-05-25 07:49:00,1.696,1.6964,1.696,1.6964,136300000.0
2006-05-25 07:50:00,1.6965,1.6966,1.6964,1.6964,136300000.0
2006-05-25 07:51:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-05-25 07:52:00,1.6966,1.6966,1.6962,1.6963,136300000.0
2006-05-25 07:53:00,1.6964,1.6967,1.6961,1.6961,136300000.0
2006-05-25 07:54:00,1.696,1.6962,1.6958,1.6959,136300000.0
2006-05-25 07:55:00,1.696,1.696,1.696,1.696,136300000.0
2006-05-25 07:56:00,1.6961,1.6967,1.6961,1.6966,136300000.0
2006-05-25 07:57:00,1.6965,1.697,1.6965,1.6969,136300000.0
2006-05-25 07:58:00,1.6968,1.6968,1.6966,1.6968,136300000.0
2006-05-25 07:59:00,1.6969,1.697,1.6966,1.6969,136300000.0
2006-05-25 08:00:00,1.697,1.6971,1.697,1.697,136300000.0
2006-05-25 08:01:00,1.6971,1.6974,1.6971,1.6973,136300000.0
2006-05-25 08:02:00,1.6972,1.6975,1.6969,1.697,136300000.0
2006-05-25 08:03:00,1.6969,1.6972,1.6967,1.6967,136300000.0
2006-05-25 08:04:00,1.697,1.6973,1.6969,1.6972,136300000.0
2006-05-25 08:05:00,1.6973,1.6977,1.6972,1.6977,136300000.0
2006-05-25 08:06:00,1.6976,1.6976,1.697,1.6974,136300000.0
2006-05-25 08:07:00,1.6975,1.6975,1.6973,1.6975,136300000.0
2006-05-25 08:08:00,1.6974,1.6978,1.6974,1.6977,136300000.0
2006-05-25 08:09:00,1.6978,1.6978,1.6973,1.6977,136300000.0
2006-05-25 08:10:00,1.6975,1.698,1.6975,1.6977,136300000.0
2006-05-25 08:11:00,1.6976,1.6978,1.6973,1.6978,136300000.0
2006-05-25 08:12:00,1.6977,1.6979,1.6976,1.6978,136300000.0
2006-05-25 08:13:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-05-25 08:14:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-05-25 08:15:00,1.6979,1.6979,1.6977,1.6979,136300000.0
2006-05-25 08:16:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-05-25 08:17:00,1.6974,1.6983,1.6974,1.6982,136300000.0
2006-05-25 08:18:00,1.6981,1.6985,1.6981,1.6984,136300000.0
2006-05-25 08:19:00,1.6983,1.6984,1.6981,1.6984,136300000.0
2006-05-25 08:20:00,1.6985,1.6989,1.6978,1.6982,136300000.0
2006-05-25 08:21:00,1.6981,1.6986,1.6975,1.6975,136300000.0
2006-05-25 08:22:00,1.6976,1.6977,1.6972,1.6973,136300000.0
2006-05-25 08:23:00,1.6975,1.6975,1.697,1.6971,136300000.0
2006-05-25 08:24:00,1.697,1.6975,1.6968,1.6975,136300000.0
2006-05-25 08:25:00,1.6976,1.698,1.6975,1.6976,136300000.0
2006-05-25 08:26:00,1.6975,1.6978,1.6974,1.6975,136300000.0
2006-05-25 08:27:00,1.6976,1.6977,1.6969,1.6974,136300000.0
2006-05-25 08:28:00,1.6975,1.6976,1.6964,1.6967,136300000.0
2006-05-25 08:29:00,1.6966,1.6967,1.6961,1.6965,136300000.0
2006-05-25 08:30:00,1.6969,1.6971,1.6963,1.6963,136300000.0
2006-05-25 08:31:00,1.6962,1.6968,1.6962,1.6968,136300000.0
2006-05-25 08:32:00,1.6969,1.6969,1.6963,1.6966,136300000.0
2006-05-25 08:33:00,1.6965,1.6968,1.6963,1.6967,136300000.0
2006-05-25 08:34:00,1.6966,1.6967,1.6963,1.6967,136300000.0
2006-05-25 08:35:00,1.6966,1.6967,1.6962,1.6965,136300000.0
2006-05-25 08:36:00,1.6963,1.6971,1.6963,1.697,136300000.0
2006-05-25 08:37:00,1.6969,1.6969,1.696,1.6964,136300000.0
2006-05-25 08:38:00,1.6965,1.6965,1.6958,1.696,136300000.0
2006-05-25 08:39:00,1.6958,1.6962,1.6957,1.6962,136300000.0
2006-05-25 08:40:00,1.6963,1.6968,1.6962,1.6968,136300000.0
2006-05-25 08:41:00,1.6967,1.6967,1.6961,1.6966,136300000.0
2006-05-25 08:42:00,1.6965,1.6966,1.6958,1.6963,136300000.0
2006-05-25 08:43:00,1.6962,1.6964,1.6961,1.6961,136300000.0
2006-05-25 08:44:00,1.6963,1.6967,1.6959,1.6963,136300000.0
2006-05-25 08:45:00,1.6962,1.6965,1.696,1.6965,136300000.0
2006-05-25 08:46:00,1.6964,1.6968,1.696,1.6967,136300000.0
2006-05-25 08:47:00,1.6966,1.6969,1.6958,1.6958,136300000.0
2006-05-25 08:48:00,1.696,1.6965,1.6959,1.6965,136300000.0
2006-05-25 08:49:00,1.6966,1.6967,1.6958,1.696,136300000.0
2006-05-25 08:50:00,1.6961,1.6961,1.6959,1.6961,136300000.0
2006-05-25 08:51:00,1.6963,1.6964,1.6959,1.6964,136300000.0
2006-05-25 08:52:00,1.6963,1.697,1.6957,1.6963,136300000.0
2006-05-25 08:53:00,1.6964,1.6969,1.6963,1.6969,136300000.0
2006-05-25 08:54:00,1.6968,1.697,1.6968,1.697,136300000.0
2006-05-25 08:55:00,1.6972,1.6972,1.6966,1.6968,136300000.0
2006-05-25 08:56:00,1.6969,1.6969,1.6966,1.6968,136300000.0
2006-05-25 08:57:00,1.6969,1.6974,1.6968,1.697,136300000.0
2006-05-25 08:58:00,1.6968,1.697,1.6967,1.6968,136300000.0
2006-05-25 08:59:00,1.6965,1.6967,1.6959,1.6959,136300000.0
2006-05-25 09:00:00,1.6961,1.6966,1.696,1.6964,136300000.0
2006-05-25 09:01:00,1.6963,1.6966,1.6957,1.696,136300000.0
2006-05-25 09:02:00,1.6961,1.6962,1.6957,1.6958,136300000.0
2006-05-25 09:03:00,1.6959,1.696,1.6956,1.6958,136300000.0
2006-05-25 09:04:00,1.696,1.696,1.6948,1.6952,136300000.0
2006-05-25 09:05:00,1.6951,1.696,1.695,1.696,136300000.0
2006-05-25 09:06:00,1.6958,1.6962,1.6956,1.696,136300000.0
2006-05-25 09:07:00,1.6959,1.6961,1.6956,1.6961,136300000.0
2006-05-25 09:08:00,1.6964,1.6967,1.6957,1.6964,136300000.0
2006-05-25 09:09:00,1.6966,1.6968,1.6964,1.6964,136300000.0
2006-05-25 09:10:00,1.6966,1.6967,1.6961,1.6964,136300000.0
2006-05-25 09:11:00,1.6963,1.6966,1.6956,1.6961,136300000.0
2006-05-25 09:12:00,1.696,1.6965,1.696,1.6961,136300000.0
2006-05-25 09:13:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-05-25 09:14:00,1.6965,1.6966,1.6963,1.6966,136300000.0
2006-05-25 09:15:00,1.6967,1.6968,1.6963,1.6964,136300000.0
2006-05-25 09:16:00,1.6966,1.6966,1.6961,1.6962,136300000.0
2006-05-25 09:17:00,1.6963,1.6963,1.6961,1.6963,136300000.0
2006-05-25 09:18:00,1.6964,1.6965,1.6958,1.6958,136300000.0
2006-05-25 09:19:00,1.6959,1.6961,1.6957,1.6958,136300000.0
2006-05-25 09:20:00,1.6959,1.696,1.6955,1.6957,136300000.0
2006-05-25 09:21:00,1.6956,1.6962,1.6956,1.6962,136300000.0
2006-05-25 09:22:00,1.6963,1.6963,1.696,1.6962,136300000.0
2006-05-25 09:23:00,1.6963,1.6963,1.6959,1.696,136300000.0
2006-05-25 09:24:00,1.6959,1.696,1.6954,1.6954,136300000.0
2006-05-25 09:25:00,1.6953,1.6961,1.6951,1.6957,136300000.0
2006-05-25 09:26:00,1.6955,1.6958,1.6953,1.6957,136300000.0
2006-05-25 09:27:00,1.6958,1.696,1.6956,1.6957,136300000.0
2006-05-25 09:28:00,1.6956,1.6956,1.6953,1.6954,136300000.0
2006-05-25 09:29:00,1.6952,1.6955,1.6949,1.6954,136300000.0
2006-05-25 09:30:00,1.6953,1.6953,1.6949,1.6951,136300000.0
2006-05-25 09:31:00,1.695,1.6951,1.6945,1.6947,136300000.0
2006-05-25 09:32:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-05-25 09:33:00,1.695,1.695,1.6945,1.6945,136300000.0
2006-05-25 09:34:00,1.6946,1.6946,1.6942,1.6943,136300000.0
2006-05-25 09:35:00,1.6941,1.6947,1.6941,1.6947,136300000.0
2006-05-25 09:36:00,1.6946,1.6946,1.6939,1.694,136300000.0
2006-05-25 09:37:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-05-25 09:38:00,1.694,1.6941,1.6932,1.6936,136300000.0
2006-05-25 09:39:00,1.6934,1.6934,1.693,1.6933,136300000.0
2006-05-25 09:40:00,1.6932,1.6934,1.6928,1.6931,136300000.0
2006-05-25 09:41:00,1.6932,1.6935,1.6923,1.6923,136300000.0
2006-05-25 09:42:00,1.6924,1.6924,1.6908,1.6908,136300000.0
2006-05-25 09:43:00,1.6909,1.6909,1.69,1.69,136300000.0
2006-05-25 09:44:00,1.6899,1.6918,1.6896,1.6918,136300000.0
2006-05-25 09:45:00,1.6919,1.6922,1.6915,1.6919,136300000.0
2006-05-25 09:46:00,1.6918,1.6922,1.6915,1.6922,136300000.0
2006-05-25 09:47:00,1.6921,1.6925,1.6918,1.6924,136300000.0
2006-05-25 09:48:00,1.6926,1.6928,1.6923,1.6927,136300000.0
2006-05-25 09:49:00,1.693,1.6931,1.6923,1.6931,136300000.0
2006-05-25 09:50:00,1.6928,1.6929,1.6925,1.6926,136300000.0
2006-05-25 09:51:00,1.6925,1.6926,1.6921,1.6925,136300000.0
2006-05-25 09:52:00,1.6924,1.6924,1.692,1.6921,136300000.0
2006-05-25 09:53:00,1.692,1.6923,1.6913,1.6919,136300000.0
2006-05-25 09:54:00,1.6918,1.6924,1.6918,1.6922,136300000.0
2006-05-25 09:55:00,1.6924,1.6925,1.6922,1.6925,136300000.0
2006-05-25 09:56:00,1.6926,1.6929,1.6925,1.6926,136300000.0
2006-05-25 09:57:00,1.6927,1.6932,1.6927,1.6932,136300000.0
2006-05-25 09:58:00,1.6931,1.6933,1.6929,1.6932,136300000.0
2006-05-25 09:59:00,1.6931,1.6932,1.693,1.6932,136300000.0
2006-05-25 10:00:00,1.693,1.693,1.6926,1.6927,136300000.0
2006-05-25 10:01:00,1.6926,1.693,1.6925,1.6929,136300000.0
2006-05-25 10:02:00,1.693,1.693,1.6927,1.6927,136300000.0
2006-05-25 10:03:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-05-25 10:04:00,1.6926,1.6932,1.6925,1.6932,136300000.0
2006-05-25 10:05:00,1.6931,1.6932,1.6928,1.693,136300000.0
2006-05-25 10:06:00,1.6931,1.6931,1.6928,1.6928,136300000.0
2006-05-25 10:07:00,1.6927,1.6929,1.6923,1.6924,136300000.0
2006-05-25 10:08:00,1.6923,1.6929,1.6923,1.6927,136300000.0
2006-05-25 10:09:00,1.6926,1.6932,1.6926,1.6931,136300000.0
2006-05-25 10:10:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2006-05-25 10:11:00,1.6936,1.6936,1.6928,1.6928,136300000.0
2006-05-25 10:12:00,1.6929,1.6931,1.6926,1.6926,136300000.0
2006-05-25 10:13:00,1.6927,1.6931,1.6925,1.6927,136300000.0
2006-05-25 10:14:00,1.6928,1.693,1.6927,1.6928,136300000.0
2006-05-25 10:15:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2006-05-25 10:16:00,1.6926,1.6926,1.6923,1.6925,136300000.0
2006-05-25 10:17:00,1.6926,1.6926,1.6923,1.6926,136300000.0
2006-05-25 10:18:00,1.6927,1.6929,1.6925,1.6925,136300000.0
2006-05-25 10:19:00,1.6924,1.6928,1.6923,1.6927,136300000.0
2006-05-25 10:20:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-05-25 10:21:00,1.6925,1.6927,1.6923,1.6924,136300000.0
2006-05-25 10:22:00,1.6922,1.6925,1.6922,1.6922,136300000.0
2006-05-25 10:23:00,1.6923,1.6928,1.6923,1.6927,136300000.0
2006-05-25 10:24:00,1.6928,1.6928,1.6922,1.6923,136300000.0
2006-05-25 10:25:00,1.6922,1.6924,1.6921,1.6921,136300000.0
2006-05-25 10:26:00,1.692,1.6924,1.692,1.6924,136300000.0
2006-05-25 10:27:00,1.6925,1.6926,1.6923,1.6924,136300000.0
2006-05-25 10:28:00,1.6925,1.6926,1.6919,1.6919,136300000.0
2006-05-25 10:29:00,1.692,1.692,1.6917,1.6917,136300000.0
2006-05-25 10:30:00,1.6913,1.6916,1.6913,1.6915,136300000.0
2006-05-25 10:31:00,1.6913,1.6915,1.6903,1.6905,136300000.0
2006-05-25 10:32:00,1.6904,1.6909,1.6904,1.6906,136300000.0
2006-05-25 10:33:00,1.6907,1.6907,1.6901,1.6902,136300000.0
2006-05-25 10:34:00,1.6903,1.6911,1.6903,1.6911,136300000.0
2006-05-25 10:35:00,1.691,1.6911,1.6906,1.691,136300000.0
2006-05-25 10:36:00,1.6911,1.6913,1.69,1.6902,136300000.0
2006-05-25 10:37:00,1.69,1.6904,1.6899,1.6902,136300000.0
2006-05-25 10:38:00,1.6904,1.6905,1.6901,1.6903,136300000.0
2006-05-25 10:39:00,1.6902,1.6905,1.6901,1.6902,136300000.0
2006-05-25 10:40:00,1.6903,1.6908,1.6902,1.6905,136300000.0
2006-05-25 10:41:00,1.6904,1.6908,1.6898,1.6901,136300000.0
2006-05-25 10:42:00,1.6902,1.6912,1.6901,1.691,136300000.0
2006-05-25 10:43:00,1.6909,1.6909,1.6887,1.6897,136300000.0
2006-05-25 10:44:00,1.6896,1.6899,1.6892,1.6898,136300000.0
2006-05-25 10:45:00,1.6899,1.6901,1.6897,1.69,136300000.0
2006-05-25 10:46:00,1.6899,1.6903,1.6899,1.6901,136300000.0
2006-05-25 10:47:00,1.69,1.6905,1.69,1.6904,136300000.0
2006-05-25 10:48:00,1.6905,1.691,1.6904,1.691,136300000.0
2006-05-25 10:49:00,1.6911,1.6911,1.6902,1.6904,136300000.0
2006-05-25 10:50:00,1.6906,1.6911,1.6901,1.6904,136300000.0
2006-05-25 10:51:00,1.6903,1.6909,1.6899,1.6909,136300000.0
2006-05-25 10:52:00,1.6911,1.6913,1.6908,1.6908,136300000.0
2006-05-25 10:53:00,1.6909,1.6909,1.6901,1.6903,136300000.0
2006-05-25 10:54:00,1.6902,1.6905,1.6898,1.6905,136300000.0
2006-05-25 10:55:00,1.6904,1.6905,1.6899,1.6904,136300000.0
2006-05-25 10:56:00,1.6902,1.6902,1.6896,1.6898,136300000.0
2006-05-25 10:57:00,1.6897,1.6898,1.6896,1.6898,136300000.0
2006-05-25 10:58:00,1.6899,1.69,1.6895,1.6895,136300000.0
2006-05-25 10:59:00,1.6896,1.6898,1.6895,1.6895,136300000.0
2006-05-25 11:00:00,1.6896,1.6898,1.6896,1.6897,136300000.0
2006-05-25 11:01:00,1.6896,1.6904,1.6895,1.6904,136300000.0
2006-05-25 11:02:00,1.6905,1.6905,1.6901,1.6901,136300000.0
2006-05-25 11:03:00,1.69,1.6901,1.6899,1.69,136300000.0
2006-05-25 11:04:00,1.6898,1.6906,1.6898,1.6905,136300000.0
2006-05-25 11:05:00,1.6904,1.6904,1.6897,1.6903,136300000.0
2006-05-25 11:06:00,1.6904,1.6904,1.6899,1.69,136300000.0
2006-05-25 11:07:00,1.6899,1.6903,1.6895,1.6895,136300000.0
2006-05-25 11:08:00,1.6896,1.6898,1.6894,1.6898,136300000.0
2006-05-25 11:09:00,1.6899,1.6901,1.6898,1.6901,136300000.0
2006-05-25 11:10:00,1.69,1.6905,1.69,1.6904,136300000.0
2006-05-25 11:11:00,1.6905,1.6908,1.6904,1.6906,136300000.0
2006-05-25 11:12:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-05-25 11:13:00,1.6904,1.6908,1.6903,1.6904,136300000.0
2006-05-25 11:14:00,1.6903,1.6906,1.6903,1.6903,136300000.0
2006-05-25 11:15:00,1.6902,1.6906,1.6902,1.6906,136300000.0
2006-05-25 11:16:00,1.6908,1.691,1.6907,1.6908,136300000.0
2006-05-25 11:17:00,1.6909,1.691,1.6905,1.6907,136300000.0
2006-05-25 11:18:00,1.6906,1.691,1.6905,1.6909,136300000.0
2006-05-25 11:19:00,1.691,1.6912,1.6908,1.6909,136300000.0
2006-05-25 11:20:00,1.691,1.6911,1.6907,1.6909,136300000.0
2006-05-25 11:21:00,1.6911,1.6912,1.6905,1.6905,136300000.0
2006-05-25 11:22:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-05-25 11:23:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-05-25 11:24:00,1.6901,1.6902,1.6898,1.6902,136300000.0
2006-05-25 11:25:00,1.6903,1.6908,1.6902,1.6904,136300000.0
2006-05-25 11:26:00,1.6903,1.6903,1.6899,1.6899,136300000.0
2006-05-25 11:27:00,1.6901,1.6902,1.6898,1.6898,136300000.0
2006-05-25 11:28:00,1.6897,1.6899,1.6896,1.6897,136300000.0
2006-05-25 11:29:00,1.69,1.69,1.6892,1.6894,136300000.0
2006-05-25 11:30:00,1.6896,1.6896,1.6891,1.6894,136300000.0
2006-05-25 11:31:00,1.6893,1.6903,1.6893,1.6902,136300000.0
2006-05-25 11:32:00,1.6901,1.6903,1.69,1.69,136300000.0
2006-05-25 11:33:00,1.6899,1.69,1.6898,1.69,136300000.0
2006-05-25 11:34:00,1.6899,1.6901,1.6894,1.6897,136300000.0
2006-05-25 11:35:00,1.6895,1.6897,1.6893,1.6897,136300000.0
2006-05-25 11:36:00,1.6898,1.6899,1.6897,1.6898,136300000.0
2006-05-25 11:37:00,1.6897,1.6898,1.6894,1.6896,136300000.0
2006-05-25 11:38:00,1.6895,1.6901,1.6894,1.6897,136300000.0
2006-05-25 11:39:00,1.689,1.6892,1.6885,1.6886,136300000.0
2006-05-25 11:40:00,1.6889,1.6892,1.6886,1.6888,136300000.0
2006-05-25 11:41:00,1.6887,1.6889,1.6885,1.6885,136300000.0
2006-05-25 11:42:00,1.6886,1.6889,1.6885,1.6886,136300000.0
2006-05-25 11:43:00,1.6887,1.6889,1.6885,1.6886,136300000.0
2006-05-25 11:44:00,1.6887,1.689,1.6885,1.689,136300000.0
2006-05-25 11:45:00,1.6889,1.6891,1.6886,1.6888,136300000.0
2006-05-25 11:46:00,1.6887,1.6887,1.6884,1.6886,136300000.0
2006-05-25 11:47:00,1.6884,1.6886,1.6882,1.6886,136300000.0
2006-05-25 11:48:00,1.6887,1.6887,1.6884,1.6885,136300000.0
2006-05-25 11:49:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2006-05-25 11:50:00,1.6884,1.6889,1.6884,1.6888,136300000.0
2006-05-25 11:51:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-05-25 11:53:00,1.6887,1.6891,1.6886,1.6889,136300000.0
2006-05-25 11:54:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-05-25 11:55:00,1.6891,1.6891,1.6886,1.6886,136300000.0
2006-05-25 11:56:00,1.6887,1.6887,1.6884,1.6886,136300000.0
2006-05-25 11:57:00,1.6887,1.6891,1.6886,1.6891,136300000.0
2006-05-25 11:58:00,1.689,1.6891,1.6885,1.6885,136300000.0
2006-05-25 11:59:00,1.6886,1.6889,1.688,1.6881,136300000.0
2006-05-25 12:00:00,1.6879,1.6889,1.6879,1.6889,136300000.0
2006-05-25 12:01:00,1.689,1.6896,1.6886,1.6893,136300000.0
2006-05-25 12:02:00,1.6892,1.6893,1.6886,1.6886,136300000.0
2006-05-25 12:03:00,1.6887,1.6891,1.6887,1.689,136300000.0
2006-05-25 12:04:00,1.6891,1.6896,1.6889,1.6889,136300000.0
2006-05-25 12:05:00,1.6888,1.6891,1.6885,1.6889,136300000.0
2006-05-25 12:06:00,1.6888,1.6889,1.6885,1.6885,136300000.0
2006-05-25 12:07:00,1.6886,1.6886,1.6878,1.688,136300000.0
2006-05-25 12:08:00,1.6878,1.6886,1.6878,1.6883,136300000.0
2006-05-25 12:09:00,1.6881,1.6881,1.6876,1.6876,136300000.0
2006-05-25 12:10:00,1.6877,1.6878,1.6867,1.6872,136300000.0
2006-05-25 12:11:00,1.6873,1.6873,1.6868,1.687,136300000.0
2006-05-25 12:12:00,1.6874,1.6875,1.6871,1.6873,136300000.0
2006-05-25 12:13:00,1.6874,1.6879,1.6874,1.6877,136300000.0
2006-05-25 12:14:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-05-25 12:15:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-05-25 12:16:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2006-05-25 12:17:00,1.688,1.6881,1.6877,1.688,136300000.0
2006-05-25 12:18:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-05-25 12:19:00,1.6876,1.6878,1.6875,1.6875,136300000.0
2006-05-25 12:20:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-05-25 12:21:00,1.6879,1.6879,1.6866,1.6868,136300000.0
2006-05-25 12:22:00,1.6869,1.687,1.6868,1.6868,136300000.0
2006-05-25 12:23:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-05-25 12:24:00,1.687,1.6874,1.687,1.6873,136300000.0
2006-05-25 12:25:00,1.6874,1.6874,1.6868,1.6872,136300000.0
2006-05-25 12:26:00,1.6871,1.6871,1.6865,1.687,136300000.0
2006-05-25 12:27:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-05-25 12:28:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-05-25 12:29:00,1.687,1.6873,1.6868,1.6872,136300000.0
2006-05-25 12:30:00,1.6873,1.6875,1.6872,1.6874,136300000.0
2006-05-25 12:31:00,1.6873,1.6874,1.6868,1.6871,136300000.0
2006-05-25 12:32:00,1.687,1.6874,1.6868,1.6871,136300000.0
2006-05-25 12:33:00,1.687,1.6872,1.6868,1.6871,136300000.0
2006-05-25 12:34:00,1.6872,1.6873,1.687,1.6871,136300000.0
2006-05-25 12:35:00,1.6872,1.6878,1.6872,1.6875,136300000.0
2006-05-25 12:36:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-05-25 12:37:00,1.6872,1.6875,1.6871,1.6872,136300000.0
2006-05-25 12:38:00,1.6873,1.6873,1.6867,1.687,136300000.0
2006-05-25 12:39:00,1.6869,1.6873,1.6869,1.6873,136300000.0
2006-05-25 12:40:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-05-25 12:41:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-05-25 12:42:00,1.6873,1.6879,1.6873,1.6877,136300000.0
2006-05-25 12:43:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-05-25 12:44:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-05-25 12:45:00,1.6877,1.6882,1.6876,1.6881,136300000.0
2006-05-25 12:46:00,1.6882,1.6883,1.688,1.6882,136300000.0
2006-05-25 12:47:00,1.6881,1.6882,1.688,1.6881,136300000.0
2006-05-25 12:48:00,1.6882,1.6885,1.6882,1.6884,136300000.0
2006-05-25 12:49:00,1.6885,1.6888,1.6879,1.6888,136300000.0
2006-05-25 12:50:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-05-25 12:51:00,1.6886,1.6889,1.6886,1.6889,136300000.0
2006-05-25 12:52:00,1.6887,1.689,1.6885,1.6886,136300000.0
2006-05-25 12:53:00,1.6887,1.6892,1.6887,1.6892,136300000.0
2006-05-25 12:54:00,1.6889,1.6899,1.6888,1.6899,136300000.0
2006-05-25 12:55:00,1.6898,1.6905,1.6893,1.6898,136300000.0
2006-05-25 12:56:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2006-05-25 12:57:00,1.6901,1.6907,1.6897,1.6903,136300000.0
2006-05-25 12:58:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-05-25 12:59:00,1.69,1.69,1.689,1.689,136300000.0
2006-05-25 13:00:00,1.6888,1.6893,1.6887,1.6888,136300000.0
2006-05-25 13:01:00,1.6887,1.6889,1.6884,1.6884,136300000.0
2006-05-25 13:02:00,1.6883,1.6883,1.6879,1.6881,136300000.0
2006-05-25 13:03:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-05-25 13:04:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-05-25 13:05:00,1.6882,1.6884,1.688,1.688,136300000.0
2006-05-25 13:06:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-05-25 13:07:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-05-25 13:08:00,1.6882,1.6884,1.688,1.6881,136300000.0
2006-05-25 13:09:00,1.6883,1.6883,1.6879,1.6882,136300000.0
2006-05-25 13:10:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-05-25 13:11:00,1.6883,1.6883,1.6874,1.6875,136300000.0
2006-05-25 13:12:00,1.6873,1.688,1.6873,1.6876,136300000.0
2006-05-25 13:13:00,1.6877,1.6878,1.6873,1.6874,136300000.0
2006-05-25 13:14:00,1.6872,1.6878,1.6872,1.6875,136300000.0
2006-05-25 13:15:00,1.6876,1.6877,1.6872,1.6873,136300000.0
2006-05-25 13:16:00,1.6874,1.6882,1.6868,1.6873,136300000.0
2006-05-25 13:17:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-05-25 13:18:00,1.6869,1.6871,1.6862,1.6863,136300000.0
2006-05-25 13:19:00,1.6864,1.6866,1.6859,1.6862,136300000.0
2006-05-25 13:20:00,1.6861,1.6864,1.686,1.686,136300000.0
2006-05-25 13:21:00,1.6861,1.6866,1.686,1.6866,136300000.0
2006-05-25 13:22:00,1.687,1.687,1.6863,1.6867,136300000.0
2006-05-25 13:23:00,1.6865,1.6874,1.6864,1.6874,136300000.0
2006-05-25 13:24:00,1.6875,1.6875,1.6868,1.6868,136300000.0
2006-05-25 13:25:00,1.687,1.6871,1.6862,1.6867,136300000.0
2006-05-25 13:26:00,1.6868,1.6869,1.6863,1.6863,136300000.0
2006-05-25 13:27:00,1.6865,1.6868,1.6865,1.6865,136300000.0
2006-05-25 13:28:00,1.6864,1.6868,1.6864,1.6867,136300000.0
2006-05-25 13:29:00,1.6868,1.687,1.686,1.6863,136300000.0
2006-05-25 13:30:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-05-25 13:31:00,1.6862,1.6864,1.6861,1.6863,136300000.0
2006-05-25 13:32:00,1.6864,1.6864,1.6861,1.6862,136300000.0
2006-05-25 13:33:00,1.6863,1.6867,1.6861,1.6861,136300000.0
2006-05-25 13:34:00,1.6862,1.6863,1.6859,1.686,136300000.0
2006-05-25 13:35:00,1.6861,1.6866,1.6861,1.6866,136300000.0
2006-05-25 13:36:00,1.6865,1.6865,1.6858,1.6859,136300000.0
2006-05-25 13:37:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-05-25 13:38:00,1.6859,1.686,1.6855,1.6857,136300000.0
2006-05-25 13:39:00,1.6859,1.6859,1.685,1.6852,136300000.0
2006-05-25 13:40:00,1.6853,1.6854,1.6849,1.6852,136300000.0
2006-05-25 13:41:00,1.6853,1.6853,1.6844,1.6848,136300000.0
2006-05-25 13:42:00,1.6849,1.6854,1.6847,1.685,136300000.0
2006-05-25 13:43:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2006-05-25 13:44:00,1.6853,1.6855,1.6851,1.6851,136300000.0
2006-05-25 13:45:00,1.6852,1.6852,1.6846,1.6847,136300000.0
2006-05-25 13:46:00,1.6849,1.6853,1.6847,1.6853,136300000.0
2006-05-25 13:47:00,1.6851,1.6851,1.6845,1.6846,136300000.0
2006-05-25 13:48:00,1.6847,1.6855,1.6847,1.6853,136300000.0
2006-05-25 13:49:00,1.6852,1.6855,1.6851,1.6853,136300000.0
2006-05-25 13:50:00,1.6852,1.6859,1.6852,1.6859,136300000.0
2006-05-25 13:51:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-05-25 13:52:00,1.686,1.6863,1.686,1.6861,136300000.0
2006-05-25 13:53:00,1.6863,1.6864,1.6861,1.6863,136300000.0
2006-05-25 13:54:00,1.6861,1.6863,1.6857,1.6861,136300000.0
2006-05-25 13:55:00,1.6862,1.6862,1.6857,1.6859,136300000.0
2006-05-25 13:56:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-05-25 13:57:00,1.686,1.6861,1.6857,1.6857,136300000.0
2006-05-25 13:58:00,1.6858,1.6861,1.6858,1.686,136300000.0
2006-05-25 13:59:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-05-25 14:00:00,1.6863,1.6864,1.6857,1.6864,136300000.0
2006-05-25 14:01:00,1.6865,1.6865,1.686,1.6864,136300000.0
2006-05-25 14:02:00,1.6863,1.6864,1.6861,1.6863,136300000.0
2006-05-25 14:03:00,1.6862,1.6863,1.686,1.6863,136300000.0
2006-05-25 14:04:00,1.6862,1.6863,1.6855,1.686,136300000.0
2006-05-25 14:05:00,1.6858,1.6862,1.6856,1.686,136300000.0
2006-05-25 14:06:00,1.6861,1.6863,1.6859,1.686,136300000.0
2006-05-25 14:07:00,1.6859,1.686,1.6856,1.6857,136300000.0
2006-05-25 14:08:00,1.686,1.6862,1.6858,1.6862,136300000.0
2006-05-25 14:09:00,1.6863,1.6865,1.6862,1.6865,136300000.0
2006-05-25 14:10:00,1.6864,1.6867,1.6862,1.6863,136300000.0
2006-05-25 14:11:00,1.6864,1.6864,1.6856,1.6858,136300000.0
2006-05-25 14:12:00,1.6857,1.6863,1.6856,1.6859,136300000.0
2006-05-25 14:13:00,1.686,1.6863,1.6859,1.6863,136300000.0
2006-05-25 14:14:00,1.6864,1.6864,1.6858,1.6858,136300000.0
2006-05-25 14:15:00,1.6857,1.6873,1.6857,1.6873,136300000.0
2006-05-25 14:16:00,1.6872,1.6875,1.6869,1.6871,136300000.0
2006-05-25 14:17:00,1.6876,1.6878,1.6871,1.6878,136300000.0
2006-05-25 14:18:00,1.6877,1.6877,1.6865,1.6865,136300000.0
2006-05-25 14:19:00,1.6866,1.6876,1.6866,1.6876,136300000.0
2006-05-25 14:20:00,1.6877,1.6879,1.6873,1.6878,136300000.0
2006-05-25 14:21:00,1.6875,1.6875,1.6868,1.687,136300000.0
2006-05-25 14:22:00,1.6869,1.6875,1.6864,1.6875,136300000.0
2006-05-25 14:23:00,1.6874,1.6877,1.6871,1.6876,136300000.0
2006-05-25 14:24:00,1.6875,1.6879,1.6874,1.6876,136300000.0
2006-05-25 14:25:00,1.6877,1.688,1.6876,1.6876,136300000.0
2006-05-25 14:26:00,1.6877,1.6879,1.6876,1.6876,136300000.0
2006-05-25 14:27:00,1.6877,1.688,1.6876,1.6877,136300000.0
2006-05-25 14:28:00,1.6879,1.6886,1.6878,1.6878,136300000.0
2006-05-25 14:29:00,1.688,1.6886,1.6875,1.6878,136300000.0
2006-05-25 14:30:00,1.6876,1.6896,1.6873,1.6875,136300000.0
2006-05-25 14:31:00,1.6873,1.6882,1.6869,1.6869,136300000.0
2006-05-25 14:32:00,1.6871,1.6879,1.6871,1.6873,136300000.0
2006-05-25 14:33:00,1.6874,1.6883,1.6873,1.6879,136300000.0
2006-05-25 14:34:00,1.6877,1.6877,1.687,1.6871,136300000.0
2006-05-25 14:35:00,1.687,1.6878,1.6868,1.6874,136300000.0
2006-05-25 14:36:00,1.687,1.6874,1.6863,1.6868,136300000.0
2006-05-25 14:37:00,1.6865,1.687,1.686,1.6861,136300000.0
2006-05-25 14:38:00,1.6863,1.6866,1.6857,1.6864,136300000.0
2006-05-25 14:39:00,1.6865,1.6868,1.6859,1.6865,136300000.0
2006-05-25 14:40:00,1.6864,1.687,1.686,1.6861,136300000.0
2006-05-25 14:41:00,1.686,1.6865,1.6855,1.6861,136300000.0
2006-05-25 14:42:00,1.6858,1.6864,1.6854,1.6862,136300000.0
2006-05-25 14:43:00,1.6863,1.6867,1.686,1.6867,136300000.0
2006-05-25 14:44:00,1.6866,1.687,1.6861,1.687,136300000.0
2006-05-25 14:45:00,1.6868,1.6868,1.6863,1.6863,136300000.0
2006-05-25 14:46:00,1.6861,1.6862,1.6855,1.6859,136300000.0
2006-05-25 14:47:00,1.6857,1.686,1.6853,1.6859,136300000.0
2006-05-25 14:48:00,1.686,1.6864,1.6858,1.686,136300000.0
2006-05-25 14:49:00,1.6859,1.6864,1.6854,1.6859,136300000.0
2006-05-25 14:50:00,1.6858,1.6862,1.6853,1.6856,136300000.0
2006-05-25 14:51:00,1.6857,1.686,1.685,1.6856,136300000.0
2006-05-25 14:52:00,1.6857,1.6858,1.6851,1.6853,136300000.0
2006-05-25 14:53:00,1.6854,1.6857,1.685,1.6856,136300000.0
2006-05-25 14:54:00,1.6858,1.6858,1.6846,1.685,136300000.0
2006-05-25 14:55:00,1.6851,1.6851,1.6843,1.6843,136300000.0
2006-05-25 14:56:00,1.6842,1.6846,1.6841,1.6845,136300000.0
2006-05-25 14:57:00,1.6844,1.6845,1.684,1.6841,136300000.0
2006-05-25 14:58:00,1.6842,1.6847,1.6842,1.6844,136300000.0
2006-05-25 14:59:00,1.6842,1.6844,1.6837,1.6844,136300000.0
2006-05-25 15:00:00,1.6843,1.6849,1.6843,1.6844,136300000.0
2006-05-25 15:01:00,1.6846,1.6849,1.6843,1.6847,136300000.0
2006-05-25 15:02:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2006-05-25 15:03:00,1.685,1.6854,1.6847,1.6853,136300000.0
2006-05-25 15:04:00,1.685,1.6852,1.6847,1.6852,136300000.0
2006-05-25 15:05:00,1.6853,1.686,1.6852,1.6857,136300000.0
2006-05-25 15:06:00,1.6859,1.6865,1.6859,1.6864,136300000.0
2006-05-25 15:07:00,1.6868,1.6872,1.6866,1.6868,136300000.0
2006-05-25 15:08:00,1.6867,1.6872,1.6864,1.6864,136300000.0
2006-05-25 15:09:00,1.6865,1.6869,1.6861,1.6862,136300000.0
2006-05-25 15:10:00,1.6863,1.6871,1.686,1.6863,136300000.0
2006-05-25 15:11:00,1.6864,1.6865,1.6861,1.6861,136300000.0
2006-05-25 15:12:00,1.686,1.6867,1.6856,1.6858,136300000.0
2006-05-25 15:13:00,1.686,1.6868,1.686,1.6868,136300000.0
2006-05-25 15:14:00,1.6866,1.687,1.6864,1.6867,136300000.0
2006-05-25 15:15:00,1.6865,1.6868,1.6863,1.6865,136300000.0
2006-05-25 15:16:00,1.6864,1.6865,1.6861,1.6863,136300000.0
2006-05-25 15:17:00,1.6862,1.6864,1.6853,1.6857,136300000.0
2006-05-25 15:18:00,1.6859,1.6862,1.6858,1.6861,136300000.0
2006-05-25 15:19:00,1.686,1.6861,1.6857,1.6857,136300000.0
2006-05-25 15:20:00,1.6858,1.6869,1.6856,1.6868,136300000.0
2006-05-25 15:21:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-05-25 15:22:00,1.6867,1.6868,1.6862,1.6864,136300000.0
2006-05-25 15:23:00,1.6865,1.6865,1.686,1.686,136300000.0
2006-05-25 15:24:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-05-25 15:25:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-05-25 15:26:00,1.686,1.6861,1.6858,1.6859,136300000.0
2006-05-25 15:27:00,1.686,1.6865,1.6857,1.6865,136300000.0
2006-05-25 15:28:00,1.6863,1.6876,1.6863,1.6872,136300000.0
2006-05-25 15:29:00,1.6873,1.6874,1.687,1.6872,136300000.0
2006-05-25 15:30:00,1.687,1.6872,1.6864,1.6865,136300000.0
2006-05-25 15:31:00,1.6864,1.6868,1.6862,1.6863,136300000.0
2006-05-25 15:32:00,1.6864,1.6869,1.6864,1.6864,136300000.0
2006-05-25 15:33:00,1.6865,1.6872,1.6865,1.6866,136300000.0
2006-05-25 15:34:00,1.6864,1.6874,1.6864,1.6872,136300000.0
2006-05-25 15:35:00,1.6871,1.6872,1.687,1.6871,136300000.0
2006-05-25 15:36:00,1.687,1.6871,1.6867,1.6869,136300000.0
2006-05-25 15:37:00,1.6874,1.6874,1.6869,1.6869,136300000.0
2006-05-25 15:38:00,1.687,1.6871,1.6867,1.687,136300000.0
2006-05-25 15:39:00,1.6869,1.687,1.6867,1.6868,136300000.0
2006-05-25 15:40:00,1.6867,1.6876,1.6867,1.6876,136300000.0
2006-05-25 15:41:00,1.6875,1.6878,1.6872,1.6876,136300000.0
2006-05-25 15:42:00,1.6874,1.6878,1.6872,1.6878,136300000.0
2006-05-25 15:43:00,1.6876,1.6877,1.6872,1.6873,136300000.0
2006-05-25 15:44:00,1.6874,1.6876,1.6871,1.6872,136300000.0
2006-05-25 15:45:00,1.6874,1.6875,1.6867,1.6872,136300000.0
2006-05-25 15:46:00,1.6871,1.6875,1.6868,1.6869,136300000.0
2006-05-25 15:47:00,1.687,1.6876,1.687,1.6871,136300000.0
2006-05-25 15:48:00,1.6872,1.6874,1.6868,1.6872,136300000.0
2006-05-25 15:49:00,1.6873,1.6873,1.6868,1.6872,136300000.0
2006-05-25 15:50:00,1.6874,1.6875,1.6866,1.6868,136300000.0
2006-05-25 15:51:00,1.6866,1.6874,1.6865,1.687,136300000.0
2006-05-25 15:52:00,1.6869,1.6873,1.6867,1.6867,136300000.0
2006-05-25 15:53:00,1.6868,1.6876,1.6867,1.6867,136300000.0
2006-05-25 15:54:00,1.6866,1.6872,1.6864,1.6866,136300000.0
2006-05-25 15:55:00,1.6865,1.6871,1.6864,1.6868,136300000.0
2006-05-25 15:56:00,1.6867,1.687,1.6863,1.6864,136300000.0
2006-05-25 15:57:00,1.6863,1.6864,1.6861,1.6862,136300000.0
2006-05-25 15:58:00,1.686,1.6863,1.6856,1.6863,136300000.0
2006-05-25 15:59:00,1.6864,1.687,1.6864,1.687,136300000.0
2006-05-25 16:00:00,1.6871,1.6886,1.6871,1.6876,136300000.0
2006-05-25 16:01:00,1.6874,1.688,1.6866,1.6873,136300000.0
2006-05-25 16:02:00,1.6874,1.6878,1.6868,1.6873,136300000.0
2006-05-25 16:03:00,1.6875,1.6875,1.6867,1.6868,136300000.0
2006-05-25 16:04:00,1.6869,1.6869,1.6866,1.6869,136300000.0
2006-05-25 16:05:00,1.6867,1.6872,1.6864,1.6864,136300000.0
2006-05-25 16:06:00,1.6865,1.6872,1.6864,1.6871,136300000.0
2006-05-25 16:07:00,1.687,1.6872,1.6862,1.6864,136300000.0
2006-05-25 16:08:00,1.6865,1.6869,1.6863,1.6864,136300000.0
2006-05-25 16:09:00,1.6865,1.6865,1.6859,1.6859,136300000.0
2006-05-25 16:10:00,1.6858,1.686,1.6854,1.6854,136300000.0
2006-05-25 16:11:00,1.6853,1.686,1.6848,1.6855,136300000.0
2006-05-25 16:12:00,1.6854,1.6854,1.6848,1.6849,136300000.0
2006-05-25 16:13:00,1.685,1.6854,1.6848,1.685,136300000.0
2006-05-25 16:14:00,1.6848,1.6857,1.6846,1.6856,136300000.0
2006-05-25 16:15:00,1.6855,1.6859,1.6853,1.6855,136300000.0
2006-05-25 16:16:00,1.6854,1.6855,1.6851,1.6853,136300000.0
2006-05-25 16:17:00,1.6852,1.6858,1.6851,1.6856,136300000.0
2006-05-25 16:18:00,1.6858,1.6859,1.6848,1.6853,136300000.0
2006-05-25 16:19:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2006-05-25 16:20:00,1.6857,1.686,1.6854,1.6859,136300000.0
2006-05-25 16:21:00,1.6858,1.6858,1.6853,1.6855,136300000.0
2006-05-25 16:22:00,1.6857,1.6862,1.6855,1.6859,136300000.0
2006-05-25 16:23:00,1.686,1.6863,1.6858,1.6863,136300000.0
2006-05-25 16:24:00,1.6862,1.6866,1.6857,1.6857,136300000.0
2006-05-25 16:25:00,1.6858,1.6861,1.6855,1.6857,136300000.0
2006-05-25 16:26:00,1.6858,1.6858,1.6853,1.6856,136300000.0
2006-05-25 16:27:00,1.6857,1.6857,1.6849,1.6851,136300000.0
2006-05-25 16:28:00,1.6849,1.686,1.6849,1.6858,136300000.0
2006-05-25 16:29:00,1.686,1.6867,1.6856,1.6866,136300000.0
2006-05-25 16:30:00,1.6865,1.6868,1.6862,1.6866,136300000.0
2006-05-25 16:31:00,1.6864,1.6873,1.6862,1.6873,136300000.0
2006-05-25 16:32:00,1.687,1.6872,1.6864,1.687,136300000.0
2006-05-25 16:33:00,1.6871,1.6877,1.6869,1.6874,136300000.0
2006-05-25 16:34:00,1.6875,1.6879,1.6871,1.6872,136300000.0
2006-05-25 16:35:00,1.6873,1.6877,1.6872,1.6872,136300000.0
2006-05-25 16:36:00,1.6873,1.6876,1.687,1.6875,136300000.0
2006-05-25 16:37:00,1.6876,1.6877,1.6871,1.6871,136300000.0
2006-05-25 16:38:00,1.687,1.688,1.687,1.6879,136300000.0
2006-05-25 16:39:00,1.688,1.6882,1.6878,1.6882,136300000.0
2006-05-25 16:40:00,1.6881,1.6882,1.6877,1.6879,136300000.0
2006-05-25 16:41:00,1.6878,1.6885,1.6878,1.688,136300000.0
2006-05-25 16:42:00,1.6882,1.6884,1.6879,1.6884,136300000.0
2006-05-25 16:43:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2006-05-25 16:44:00,1.6884,1.6885,1.6881,1.6885,136300000.0
2006-05-25 16:45:00,1.6886,1.6886,1.6882,1.6883,136300000.0
2006-05-25 16:46:00,1.6882,1.6884,1.6881,1.6883,136300000.0
2006-05-25 16:47:00,1.6884,1.6886,1.6883,1.6884,136300000.0
2006-05-25 16:48:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2006-05-25 16:49:00,1.6881,1.6883,1.6878,1.6881,136300000.0
2006-05-25 16:50:00,1.6879,1.6881,1.6877,1.6878,136300000.0
2006-05-25 16:51:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2006-05-25 16:52:00,1.6878,1.6879,1.6875,1.6879,136300000.0
2006-05-25 16:53:00,1.688,1.6883,1.6876,1.6876,136300000.0
2006-05-25 16:54:00,1.6877,1.688,1.6874,1.6876,136300000.0
2006-05-25 16:55:00,1.6877,1.6879,1.6874,1.6875,136300000.0
2006-05-25 16:56:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-05-25 16:57:00,1.6877,1.6882,1.6877,1.6878,136300000.0
2006-05-25 16:58:00,1.6879,1.6886,1.6879,1.6886,136300000.0
2006-05-25 16:59:00,1.6885,1.6892,1.6884,1.6891,136300000.0
2006-05-25 17:00:00,1.689,1.6894,1.6888,1.689,136300000.0
2006-05-25 17:01:00,1.6889,1.6889,1.6883,1.6884,136300000.0
2006-05-25 17:02:00,1.6886,1.6887,1.6878,1.6884,136300000.0
2006-05-25 17:03:00,1.6883,1.6885,1.6881,1.6883,136300000.0
2006-05-25 17:04:00,1.6884,1.6886,1.6883,1.6883,136300000.0
2006-05-25 17:05:00,1.6884,1.6891,1.6882,1.6891,136300000.0
2006-05-25 17:06:00,1.6888,1.689,1.6882,1.6882,136300000.0
2006-05-25 17:07:00,1.6881,1.6884,1.6877,1.6879,136300000.0
2006-05-25 17:08:00,1.6878,1.6881,1.6874,1.6877,136300000.0
2006-05-25 17:09:00,1.6878,1.688,1.6874,1.6877,136300000.0
2006-05-25 17:10:00,1.6876,1.6883,1.6873,1.6876,136300000.0
2006-05-25 17:11:00,1.6878,1.688,1.6876,1.6878,136300000.0
2006-05-25 17:12:00,1.688,1.6883,1.6877,1.6882,136300000.0
2006-05-25 17:13:00,1.6881,1.6885,1.6878,1.6885,136300000.0
2006-05-25 17:14:00,1.6884,1.6887,1.688,1.688,136300000.0
2006-05-25 17:15:00,1.6877,1.6879,1.6874,1.6876,136300000.0
2006-05-25 17:16:00,1.6874,1.6877,1.6873,1.6877,136300000.0
2006-05-25 17:17:00,1.6878,1.6878,1.6874,1.6875,136300000.0
2006-05-25 17:18:00,1.6876,1.6878,1.6872,1.6877,136300000.0
2006-05-25 17:19:00,1.6878,1.6879,1.6871,1.6874,136300000.0
2006-05-25 17:20:00,1.6875,1.6879,1.687,1.6873,136300000.0
2006-05-25 17:21:00,1.6871,1.6873,1.687,1.687,136300000.0
2006-05-25 17:22:00,1.6868,1.6871,1.6867,1.687,136300000.0
2006-05-25 17:23:00,1.6869,1.6871,1.6866,1.6869,136300000.0
2006-05-25 17:24:00,1.6868,1.6868,1.6865,1.6867,136300000.0
2006-05-25 17:25:00,1.6869,1.687,1.6867,1.6868,136300000.0
2006-05-25 17:26:00,1.6869,1.6869,1.6862,1.6865,136300000.0
2006-05-25 17:27:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-05-25 17:28:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-05-25 17:29:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-05-25 17:30:00,1.6863,1.6865,1.6863,1.6863,136300000.0
2006-05-25 17:31:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-05-25 17:32:00,1.6865,1.687,1.6863,1.6866,136300000.0
2006-05-25 17:33:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-05-25 17:34:00,1.6863,1.6871,1.6863,1.6868,136300000.0
2006-05-25 17:35:00,1.6869,1.6869,1.6865,1.6867,136300000.0
2006-05-25 17:36:00,1.6868,1.6868,1.686,1.6861,136300000.0
2006-05-25 17:37:00,1.6862,1.6865,1.6857,1.6862,136300000.0
2006-05-25 17:38:00,1.6863,1.6864,1.686,1.6863,136300000.0
2006-05-25 17:39:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-05-25 17:40:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-05-25 17:41:00,1.6856,1.6863,1.6856,1.686,136300000.0
2006-05-25 17:42:00,1.6864,1.6866,1.6861,1.6862,136300000.0
2006-05-25 17:43:00,1.6864,1.6865,1.6861,1.6863,136300000.0
2006-05-25 17:44:00,1.6862,1.6862,1.6853,1.6856,136300000.0
2006-05-25 17:45:00,1.6857,1.6859,1.6849,1.6851,136300000.0
2006-05-25 17:46:00,1.6852,1.6857,1.6851,1.6854,136300000.0
2006-05-25 17:47:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2006-05-25 17:48:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-05-25 17:49:00,1.6856,1.6856,1.685,1.6854,136300000.0
2006-05-25 17:50:00,1.6853,1.6854,1.6848,1.6849,136300000.0
2006-05-25 17:51:00,1.685,1.6853,1.6849,1.6851,136300000.0
2006-05-25 17:52:00,1.6852,1.6854,1.6851,1.6851,136300000.0
2006-05-25 17:53:00,1.685,1.6853,1.685,1.6852,136300000.0
2006-05-25 17:54:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-05-25 17:55:00,1.6852,1.6854,1.6851,1.6854,136300000.0
2006-05-25 17:56:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-05-25 17:57:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-05-25 17:58:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-05-25 17:59:00,1.6848,1.6849,1.6839,1.684,136300000.0
2006-05-25 18:00:00,1.6841,1.6845,1.684,1.6845,136300000.0
2006-05-25 18:01:00,1.6844,1.6845,1.6838,1.6841,136300000.0
2006-05-25 18:02:00,1.6839,1.684,1.6833,1.6834,136300000.0
2006-05-25 18:03:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-05-25 18:04:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-05-25 18:05:00,1.6833,1.6837,1.6831,1.6837,136300000.0
2006-05-25 18:06:00,1.6836,1.6842,1.6836,1.6841,136300000.0
2006-05-25 18:07:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-05-25 18:08:00,1.6843,1.6844,1.6837,1.6843,136300000.0
2006-05-25 18:09:00,1.6844,1.6846,1.6836,1.6836,136300000.0
2006-05-25 18:10:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-05-25 18:11:00,1.6839,1.684,1.6837,1.6839,136300000.0
2006-05-25 18:12:00,1.684,1.6841,1.6838,1.684,136300000.0
2006-05-25 18:13:00,1.6842,1.6842,1.6839,1.6841,136300000.0
2006-05-25 18:14:00,1.6844,1.6846,1.6843,1.6844,136300000.0
2006-05-25 18:15:00,1.6847,1.6848,1.6836,1.684,136300000.0
2006-05-25 18:16:00,1.6841,1.6842,1.6838,1.684,136300000.0
2006-05-25 18:17:00,1.6839,1.6841,1.6838,1.6839,136300000.0
2006-05-25 18:18:00,1.6838,1.684,1.6835,1.6838,136300000.0
2006-05-25 18:19:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-05-25 18:20:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-05-25 18:21:00,1.6843,1.6848,1.6843,1.6848,136300000.0
2006-05-25 18:22:00,1.6849,1.6849,1.6845,1.6848,136300000.0
2006-05-25 18:23:00,1.6847,1.6852,1.6847,1.685,136300000.0
2006-05-25 18:24:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-05-25 18:25:00,1.6848,1.6855,1.6848,1.6854,136300000.0
2006-05-25 18:26:00,1.6853,1.6856,1.6852,1.6855,136300000.0
2006-05-25 18:27:00,1.6854,1.6856,1.6852,1.6855,136300000.0
2006-05-25 18:28:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-05-25 18:29:00,1.6854,1.6856,1.6851,1.6855,136300000.0
2006-05-25 18:30:00,1.6856,1.6858,1.685,1.6851,136300000.0
2006-05-25 18:31:00,1.685,1.6851,1.6847,1.685,136300000.0
2006-05-25 18:32:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-05-25 18:33:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-05-25 18:34:00,1.6848,1.6853,1.6848,1.6851,136300000.0
2006-05-25 18:35:00,1.685,1.6851,1.6846,1.6849,136300000.0
2006-05-25 18:36:00,1.685,1.6851,1.6847,1.6849,136300000.0
2006-05-25 18:37:00,1.685,1.6858,1.6849,1.6854,136300000.0
2006-05-25 18:38:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-05-25 18:39:00,1.6856,1.6856,1.6851,1.6851,136300000.0
2006-05-25 18:40:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-05-25 18:41:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-05-25 18:42:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2006-05-25 18:43:00,1.6853,1.6853,1.685,1.6852,136300000.0
2006-05-25 18:44:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-05-25 18:45:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-05-25 18:46:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-05-25 18:47:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-05-25 18:48:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-05-25 18:49:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2006-05-25 18:50:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-05-25 18:51:00,1.6848,1.685,1.6847,1.6849,136300000.0
2006-05-25 18:52:00,1.6847,1.6849,1.6846,1.6846,136300000.0
2006-05-25 18:53:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-05-25 18:54:00,1.6845,1.6849,1.6845,1.6848,136300000.0
2006-05-25 18:55:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-05-25 18:56:00,1.6845,1.685,1.6845,1.6849,136300000.0
2006-05-25 18:57:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-05-25 18:58:00,1.6849,1.685,1.6847,1.6847,136300000.0
2006-05-25 19:00:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-05-25 19:01:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-05-25 19:02:00,1.6844,1.6845,1.6841,1.6841,136300000.0
2006-05-25 19:03:00,1.684,1.6845,1.684,1.6844,136300000.0
2006-05-25 19:04:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-05-25 19:05:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-05-25 19:06:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-05-25 19:07:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-25 19:08:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-05-25 19:09:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2006-05-25 19:10:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-05-25 19:11:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-05-25 19:12:00,1.684,1.684,1.6833,1.6836,136300000.0
2006-05-25 19:13:00,1.6835,1.6838,1.6834,1.6837,136300000.0
2006-05-25 19:14:00,1.6836,1.6838,1.6835,1.6836,136300000.0
2006-05-25 19:15:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-05-25 19:16:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-05-25 19:17:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-05-25 19:18:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-05-25 19:19:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-05-25 19:20:00,1.6837,1.6838,1.6835,1.6836,136300000.0
2006-05-25 19:21:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-05-25 19:22:00,1.6839,1.6841,1.6837,1.684,136300000.0
2006-05-25 19:23:00,1.6841,1.6841,1.6837,1.6837,136300000.0
2006-05-25 19:24:00,1.6838,1.6839,1.6835,1.6837,136300000.0
2006-05-25 19:25:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-05-25 19:26:00,1.6832,1.6833,1.6828,1.6829,136300000.0
2006-05-25 19:27:00,1.683,1.6833,1.6828,1.6828,136300000.0
2006-05-25 19:28:00,1.683,1.6834,1.6829,1.6832,136300000.0
2006-05-25 19:29:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-05-25 19:30:00,1.6835,1.6836,1.6833,1.6834,136300000.0
2006-05-25 19:31:00,1.6833,1.6838,1.6833,1.6838,136300000.0
2006-05-25 19:32:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-05-25 19:33:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-05-25 19:34:00,1.6837,1.684,1.6836,1.6836,136300000.0
2006-05-25 19:35:00,1.6837,1.6839,1.6835,1.6837,136300000.0
2006-05-25 19:36:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-05-25 19:37:00,1.6836,1.6837,1.6833,1.6835,136300000.0
2006-05-25 19:38:00,1.6836,1.6836,1.6831,1.6831,136300000.0
2006-05-25 19:39:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-05-25 19:40:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-25 19:41:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-05-25 19:42:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-05-25 19:43:00,1.683,1.683,1.6822,1.6823,136300000.0
2006-05-25 19:44:00,1.6821,1.6825,1.6818,1.6818,136300000.0
2006-05-25 19:45:00,1.6819,1.6826,1.6818,1.6826,136300000.0
2006-05-25 19:46:00,1.6825,1.6828,1.6824,1.6824,136300000.0
2006-05-25 19:47:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-05-25 19:48:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-05-25 19:49:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-05-25 19:50:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-25 19:51:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2006-05-25 19:52:00,1.6824,1.6826,1.6822,1.6822,136300000.0
2006-05-25 19:53:00,1.6823,1.6826,1.6822,1.6824,136300000.0
2006-05-25 19:54:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-05-25 19:55:00,1.6826,1.6831,1.6826,1.6827,136300000.0
2006-05-25 19:56:00,1.6828,1.6829,1.6826,1.6829,136300000.0
2006-05-25 19:57:00,1.6822,1.6828,1.6822,1.6826,136300000.0
2006-05-25 19:58:00,1.6825,1.6825,1.682,1.682,136300000.0
2006-05-25 19:59:00,1.6821,1.6821,1.6813,1.6816,136300000.0
2006-05-25 20:00:00,1.6817,1.6823,1.6813,1.6821,136300000.0
2006-05-25 20:01:00,1.6822,1.6823,1.682,1.6821,136300000.0
2006-05-25 20:02:00,1.6823,1.6825,1.6821,1.6825,136300000.0
2006-05-25 20:03:00,1.6823,1.6827,1.6821,1.6821,136300000.0
2006-05-25 20:04:00,1.682,1.6825,1.6819,1.6819,136300000.0
2006-05-25 20:05:00,1.682,1.682,1.6817,1.682,136300000.0
2006-05-25 20:06:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-05-25 20:07:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-25 20:08:00,1.6822,1.6822,1.6818,1.6819,136300000.0
2006-05-25 20:09:00,1.6818,1.6822,1.6817,1.6822,136300000.0
2006-05-25 20:10:00,1.6824,1.6824,1.6819,1.6821,136300000.0
2006-05-25 20:11:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-05-25 20:12:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-05-25 20:13:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-05-25 20:14:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-05-25 20:15:00,1.6817,1.6819,1.6816,1.6817,136300000.0
2006-05-25 20:16:00,1.6816,1.6818,1.6812,1.6817,136300000.0
2006-05-25 20:17:00,1.6819,1.6819,1.6812,1.6812,136300000.0
2006-05-25 20:18:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-25 20:19:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-05-25 20:20:00,1.6811,1.6814,1.6808,1.6812,136300000.0
2006-05-25 20:21:00,1.6813,1.682,1.6811,1.6816,136300000.0
2006-05-25 20:22:00,1.6815,1.6817,1.6813,1.6814,136300000.0
2006-05-25 20:23:00,1.6813,1.6819,1.6812,1.6819,136300000.0
2006-05-25 20:24:00,1.6817,1.6818,1.6814,1.6816,136300000.0
2006-05-25 20:25:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-05-25 20:26:00,1.6818,1.6822,1.6818,1.682,136300000.0
2006-05-25 20:27:00,1.6821,1.6828,1.6819,1.6823,136300000.0
2006-05-25 20:28:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-05-25 20:29:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-05-25 20:30:00,1.6824,1.6835,1.682,1.6822,136300000.0
2006-05-25 20:31:00,1.6824,1.6835,1.682,1.6835,136300000.0
2006-05-25 20:32:00,1.6834,1.6834,1.6829,1.6831,136300000.0
2006-05-25 20:33:00,1.6832,1.6833,1.6829,1.6831,136300000.0
2006-05-25 20:34:00,1.6832,1.6837,1.6831,1.6837,136300000.0
2006-05-25 20:35:00,1.6836,1.6837,1.6834,1.6836,136300000.0
2006-05-25 20:36:00,1.6835,1.6835,1.683,1.6832,136300000.0
2006-05-25 20:37:00,1.6831,1.6836,1.6829,1.6832,136300000.0
2006-05-25 20:38:00,1.6831,1.6835,1.6831,1.6833,136300000.0
2006-05-25 20:39:00,1.6832,1.6834,1.683,1.683,136300000.0
2006-05-25 20:40:00,1.6831,1.6834,1.683,1.6831,136300000.0
2006-05-25 20:41:00,1.6832,1.6839,1.6831,1.6833,136300000.0
2006-05-25 20:42:00,1.6832,1.6834,1.6829,1.6833,136300000.0
2006-05-25 20:43:00,1.6832,1.6837,1.683,1.6836,136300000.0
2006-05-25 20:44:00,1.684,1.6843,1.6834,1.6841,136300000.0
2006-05-25 20:45:00,1.684,1.684,1.6833,1.6833,136300000.0
2006-05-25 20:46:00,1.6835,1.6838,1.6834,1.6837,136300000.0
2006-05-25 20:47:00,1.6836,1.6838,1.6834,1.6835,136300000.0
2006-05-25 20:48:00,1.6834,1.6835,1.6829,1.6835,136300000.0
2006-05-25 20:49:00,1.6832,1.6836,1.6829,1.6834,136300000.0
2006-05-25 20:50:00,1.6832,1.6834,1.683,1.6831,136300000.0
2006-05-25 20:51:00,1.6833,1.6838,1.6833,1.6836,136300000.0
2006-05-25 20:52:00,1.6834,1.6837,1.6833,1.6836,136300000.0
2006-05-25 20:53:00,1.6835,1.6837,1.6833,1.6836,136300000.0
2006-05-25 20:54:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-05-25 20:55:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-05-25 20:56:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-05-25 20:57:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-05-25 20:58:00,1.6836,1.6838,1.6832,1.6832,136300000.0
2006-05-25 20:59:00,1.6831,1.6832,1.6827,1.6827,136300000.0
2006-05-25 21:00:00,1.6826,1.6832,1.6824,1.6832,136300000.0
2006-05-25 21:01:00,1.6828,1.6828,1.6824,1.6825,136300000.0
2006-05-25 21:02:00,1.6826,1.6827,1.6824,1.6826,136300000.0
2006-05-25 21:03:00,1.6827,1.6827,1.6823,1.6826,136300000.0
2006-05-25 21:04:00,1.6824,1.6828,1.6823,1.6825,136300000.0
2006-05-25 21:05:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2006-05-25 21:06:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-25 21:07:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-05-25 21:08:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-05-25 21:09:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-25 21:10:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-05-25 21:11:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-05-25 21:12:00,1.6824,1.6825,1.682,1.6821,136300000.0
2006-05-25 21:13:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-05-25 21:14:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-05-25 21:15:00,1.6819,1.6823,1.6818,1.6821,136300000.0
2006-05-25 21:16:00,1.6819,1.6821,1.6815,1.6816,136300000.0
2006-05-25 21:17:00,1.6815,1.6819,1.6813,1.6816,136300000.0
2006-05-25 21:18:00,1.6815,1.6816,1.6811,1.6814,136300000.0
2006-05-25 21:19:00,1.6815,1.6817,1.681,1.6811,136300000.0
2006-05-25 21:20:00,1.681,1.6817,1.681,1.6816,136300000.0
2006-05-25 21:21:00,1.6815,1.6816,1.6812,1.6812,136300000.0
2006-05-25 21:22:00,1.6815,1.6818,1.6814,1.6816,136300000.0
2006-05-25 21:23:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2006-05-25 21:24:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-05-25 21:25:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-05-25 21:26:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-05-25 21:27:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-05-25 21:28:00,1.681,1.6813,1.6809,1.6812,136300000.0
2006-05-25 21:29:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-05-25 21:30:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-05-25 21:31:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-05-25 21:32:00,1.6817,1.6817,1.6812,1.6813,136300000.0
2006-05-25 21:33:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-25 21:35:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-25 21:36:00,1.6811,1.6815,1.681,1.6815,136300000.0
2006-05-25 21:37:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-05-25 21:38:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-25 21:39:00,1.6816,1.6816,1.6811,1.6814,136300000.0
2006-05-25 21:40:00,1.6813,1.6813,1.6807,1.681,136300000.0
2006-05-25 21:41:00,1.6811,1.6811,1.6807,1.6808,136300000.0
2006-05-25 21:42:00,1.6807,1.681,1.6805,1.681,136300000.0
2006-05-25 21:43:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-25 21:44:00,1.681,1.6814,1.681,1.6813,136300000.0
2006-05-25 21:45:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-25 21:46:00,1.6812,1.6813,1.681,1.6811,136300000.0
2006-05-25 21:47:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-25 21:48:00,1.681,1.6811,1.6808,1.681,136300000.0
2006-05-25 21:49:00,1.6811,1.6813,1.681,1.6812,136300000.0
2006-05-25 21:50:00,1.6811,1.6812,1.6809,1.6812,136300000.0
2006-05-25 21:51:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-05-25 21:52:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-05-25 21:53:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-05-25 21:54:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-05-25 21:55:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-05-25 21:56:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-05-25 21:57:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-05-25 21:58:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-05-25 21:59:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-05-25 22:00:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-05-25 22:01:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-05-25 22:02:00,1.6809,1.6812,1.6808,1.681,136300000.0
2006-05-25 22:03:00,1.6809,1.6814,1.6809,1.6812,136300000.0
2006-05-25 22:04:00,1.6813,1.6816,1.6812,1.6815,136300000.0
2006-05-25 22:05:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-05-25 22:06:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-05-25 22:07:00,1.6816,1.6818,1.6812,1.6814,136300000.0
2006-05-25 22:08:00,1.6813,1.6816,1.6811,1.6815,136300000.0
2006-05-25 22:09:00,1.6814,1.6817,1.6814,1.6815,136300000.0
2006-05-25 22:10:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-05-25 22:11:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-05-25 22:12:00,1.6813,1.6814,1.6811,1.6813,136300000.0
2006-05-25 22:13:00,1.6815,1.6816,1.6812,1.6815,136300000.0
2006-05-25 22:14:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-05-25 22:15:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-25 22:16:00,1.6815,1.6817,1.6814,1.6815,136300000.0
2006-05-25 22:17:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-05-25 22:19:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-25 22:21:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-05-25 22:22:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-05-25 22:23:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-05-25 22:24:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-05-25 22:25:00,1.6814,1.6816,1.6812,1.6812,136300000.0
2006-05-25 22:26:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-05-25 22:27:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-05-25 22:28:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-25 22:29:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-25 22:30:00,1.6814,1.6815,1.681,1.681,136300000.0
2006-05-25 22:31:00,1.6811,1.6815,1.681,1.6815,136300000.0
2006-05-25 22:32:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-05-25 22:33:00,1.6816,1.682,1.6815,1.682,136300000.0
2006-05-25 22:34:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-05-25 22:35:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-25 22:36:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-05-25 22:37:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-05-25 22:38:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-05-25 22:39:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-05-25 22:40:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-05-25 22:41:00,1.6815,1.6815,1.681,1.6812,136300000.0
2006-05-25 22:42:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-05-25 22:43:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2006-05-25 22:44:00,1.6818,1.6819,1.6814,1.6814,136300000.0
2006-05-25 22:45:00,1.6815,1.6815,1.6812,1.6815,136300000.0
2006-05-25 22:46:00,1.6817,1.6831,1.6817,1.6825,136300000.0
2006-05-25 22:47:00,1.6824,1.6824,1.6819,1.682,136300000.0
2006-05-25 22:48:00,1.6819,1.6822,1.6818,1.6819,136300000.0
2006-05-25 22:49:00,1.6821,1.6822,1.6816,1.6818,136300000.0
2006-05-25 22:50:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-05-25 22:51:00,1.6819,1.6822,1.6817,1.6819,136300000.0
2006-05-25 22:52:00,1.682,1.6823,1.6819,1.6823,136300000.0
2006-05-25 22:53:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-05-25 22:54:00,1.6824,1.6828,1.6824,1.6826,136300000.0
2006-05-25 22:55:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-05-25 22:56:00,1.6828,1.6837,1.6828,1.6834,136300000.0
2006-05-25 22:57:00,1.6833,1.6837,1.6831,1.6832,136300000.0
2006-05-25 22:58:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-05-25 22:59:00,1.683,1.6833,1.6828,1.6829,136300000.0
2006-05-25 23:00:00,1.6831,1.6832,1.6824,1.6832,136300000.0
2006-05-25 23:01:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-05-25 23:02:00,1.683,1.6836,1.6828,1.6829,136300000.0
2006-05-25 23:03:00,1.6831,1.6831,1.6822,1.6822,136300000.0
2006-05-25 23:04:00,1.682,1.6821,1.6815,1.6816,136300000.0
2006-05-25 23:05:00,1.6817,1.6821,1.6816,1.6821,136300000.0
2006-05-25 23:06:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-05-25 23:07:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-05-25 23:08:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-05-25 23:09:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-05-25 23:10:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-05-25 23:11:00,1.6821,1.6822,1.6816,1.6816,136300000.0
2006-05-25 23:12:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2006-05-25 23:13:00,1.6819,1.682,1.6817,1.6818,136300000.0
2006-05-25 23:14:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-05-25 23:15:00,1.6819,1.6823,1.6818,1.6822,136300000.0
2006-05-25 23:16:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-05-25 23:17:00,1.6822,1.6824,1.682,1.6821,136300000.0
2006-05-25 23:18:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-05-25 23:19:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-05-25 23:20:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-05-25 23:21:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-25 23:22:00,1.6824,1.6825,1.6822,1.6825,136300000.0
2006-05-25 23:23:00,1.6824,1.6827,1.6821,1.6825,136300000.0
2006-05-25 23:24:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-05-25 23:25:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-05-25 23:26:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-25 23:27:00,1.6826,1.6829,1.6825,1.6829,136300000.0
2006-05-25 23:28:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-05-25 23:29:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-05-25 23:30:00,1.683,1.683,1.683,1.683,136300000.0
2006-05-25 23:31:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-05-25 23:32:00,1.683,1.6831,1.6824,1.6825,136300000.0
2006-05-25 23:33:00,1.6828,1.6828,1.6814,1.6814,136300000.0
2006-05-25 23:34:00,1.6815,1.682,1.6807,1.6816,136300000.0
2006-05-25 23:35:00,1.6815,1.6821,1.6815,1.6819,136300000.0
2006-05-25 23:36:00,1.682,1.6825,1.6819,1.6821,136300000.0
2006-05-25 23:37:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-05-25 23:38:00,1.6823,1.6823,1.6819,1.6821,136300000.0
2006-05-25 23:39:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-05-25 23:40:00,1.6822,1.6829,1.682,1.6829,136300000.0
2006-05-25 23:41:00,1.6828,1.6828,1.6823,1.6823,136300000.0
2006-05-25 23:42:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-05-25 23:43:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-05-25 23:44:00,1.6819,1.6822,1.6819,1.682,136300000.0
2006-05-25 23:45:00,1.6819,1.6825,1.6819,1.6822,136300000.0
2006-05-25 23:46:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-05-25 23:47:00,1.6819,1.6828,1.6817,1.682,136300000.0
2006-05-25 23:48:00,1.6821,1.6822,1.6817,1.682,136300000.0
2006-05-25 23:49:00,1.6821,1.6824,1.6818,1.6823,136300000.0
2006-05-25 23:50:00,1.6824,1.6824,1.6818,1.6818,136300000.0
2006-05-25 23:51:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-05-25 23:52:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-05-25 23:53:00,1.682,1.6831,1.682,1.6831,136300000.0
2006-05-25 23:54:00,1.683,1.683,1.6824,1.6826,136300000.0
2006-05-25 23:55:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2006-05-25 23:56:00,1.6823,1.6825,1.682,1.6824,136300000.0
2006-05-25 23:57:00,1.6823,1.6829,1.6823,1.6829,136300000.0
2006-05-25 23:58:00,1.6831,1.6835,1.683,1.6832,136300000.0
2006-05-25 23:59:00,1.6834,1.6836,1.6831,1.6836,136300000.0
2006-05-26 00:00:00,1.6835,1.6841,1.6834,1.6841,136300000.0
2006-05-26 00:01:00,1.6837,1.6837,1.6833,1.6835,136300000.0
2006-05-26 00:02:00,1.6838,1.6838,1.6834,1.6835,136300000.0
2006-05-26 00:03:00,1.6834,1.6835,1.6829,1.6829,136300000.0
2006-05-26 00:04:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-05-26 00:05:00,1.683,1.683,1.6829,1.683,136300000.0
2006-05-26 00:06:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-05-26 00:07:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-05-26 00:08:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-05-26 00:09:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-05-26 00:10:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-05-26 00:11:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-05-26 00:12:00,1.6831,1.6837,1.683,1.6837,136300000.0
2006-05-26 00:13:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2006-05-26 00:14:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2006-05-26 00:15:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-05-26 00:16:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-05-26 00:17:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-05-26 00:18:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-05-26 00:19:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-05-26 00:20:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-05-26 00:22:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-05-26 00:23:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-05-26 00:24:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-05-26 00:25:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-05-26 00:26:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2006-05-26 00:28:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-05-26 00:29:00,1.684,1.684,1.684,1.684,136300000.0
2006-05-26 00:30:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-05-26 00:31:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-05-26 00:32:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-05-26 00:33:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-05-26 00:34:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-05-26 00:35:00,1.683,1.6834,1.6828,1.6833,136300000.0
2006-05-26 00:36:00,1.6832,1.6835,1.6831,1.6831,136300000.0
2006-05-26 00:37:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-05-26 00:38:00,1.6833,1.6835,1.6832,1.6832,136300000.0
2006-05-26 00:39:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-05-26 00:40:00,1.683,1.6836,1.683,1.6833,136300000.0
2006-05-26 00:41:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-05-26 00:42:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-05-26 00:43:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-05-26 00:44:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-05-26 00:45:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-05-26 00:46:00,1.683,1.683,1.6829,1.683,136300000.0
2006-05-26 00:47:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-05-26 00:48:00,1.6828,1.683,1.6827,1.683,136300000.0
2006-05-26 00:49:00,1.6829,1.6832,1.6829,1.683,136300000.0
2006-05-26 00:50:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-05-26 00:52:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-05-26 00:53:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-05-26 00:54:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-26 00:55:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-05-26 00:56:00,1.6833,1.6834,1.683,1.683,136300000.0
2006-05-26 00:57:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-05-26 00:58:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-05-26 00:59:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-05-26 01:00:00,1.683,1.6832,1.6829,1.6829,136300000.0
2006-05-26 01:01:00,1.6828,1.6832,1.6828,1.6831,136300000.0
2006-05-26 01:02:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-05-26 01:03:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-05-26 01:04:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-05-26 01:05:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-05-26 01:06:00,1.6833,1.6835,1.6831,1.6835,136300000.0
2006-05-26 01:07:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-05-26 01:08:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-05-26 01:09:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-05-26 01:10:00,1.6833,1.6849,1.6833,1.6846,136300000.0
2006-05-26 01:11:00,1.6847,1.6847,1.6843,1.6843,136300000.0
2006-05-26 01:12:00,1.6848,1.6848,1.6838,1.6838,136300000.0
2006-05-26 01:13:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-05-26 01:14:00,1.6838,1.6841,1.6837,1.6841,136300000.0
2006-05-26 01:15:00,1.6842,1.6842,1.6836,1.6839,136300000.0
2006-05-26 01:16:00,1.6841,1.6841,1.6836,1.6838,136300000.0
2006-05-26 01:17:00,1.6836,1.6843,1.6836,1.6843,136300000.0
2006-05-26 01:18:00,1.6841,1.6841,1.6837,1.6839,136300000.0
2006-05-26 01:19:00,1.6836,1.6838,1.6835,1.6837,136300000.0
2006-05-26 01:20:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-05-26 01:21:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2006-05-26 01:22:00,1.6839,1.6839,1.6833,1.6833,136300000.0
2006-05-26 01:23:00,1.6831,1.6834,1.683,1.6831,136300000.0
2006-05-26 01:24:00,1.683,1.6832,1.6829,1.683,136300000.0
2006-05-26 01:25:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-05-26 01:26:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-05-26 01:27:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-05-26 01:28:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-05-26 01:29:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-05-26 01:30:00,1.6832,1.6837,1.6827,1.6837,136300000.0
2006-05-26 01:31:00,1.6836,1.6836,1.683,1.6831,136300000.0
2006-05-26 01:32:00,1.6829,1.6832,1.6825,1.6828,136300000.0
2006-05-26 01:33:00,1.6827,1.6829,1.6824,1.6825,136300000.0
2006-05-26 01:34:00,1.6824,1.6825,1.6822,1.6824,136300000.0
2006-05-26 01:35:00,1.6823,1.6825,1.6822,1.6822,136300000.0
2006-05-26 01:36:00,1.6824,1.6826,1.6822,1.6826,136300000.0
2006-05-26 01:37:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-26 01:38:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-05-26 01:39:00,1.6821,1.6823,1.6818,1.6821,136300000.0
2006-05-26 01:40:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-05-26 01:41:00,1.6825,1.6826,1.6822,1.6824,136300000.0
2006-05-26 01:42:00,1.6823,1.6829,1.682,1.682,136300000.0
2006-05-26 01:43:00,1.6819,1.6827,1.6819,1.6827,136300000.0
2006-05-26 01:44:00,1.6826,1.6829,1.6824,1.6824,136300000.0
2006-05-26 01:45:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-05-26 01:46:00,1.6825,1.6826,1.6821,1.6823,136300000.0
2006-05-26 01:47:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-05-26 01:48:00,1.683,1.6834,1.6829,1.6834,136300000.0
2006-05-26 01:49:00,1.6835,1.6838,1.6833,1.6838,136300000.0
2006-05-26 01:50:00,1.6837,1.6837,1.6831,1.6832,136300000.0
2006-05-26 01:51:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-05-26 01:53:00,1.6835,1.6841,1.6835,1.6841,136300000.0
2006-05-26 01:54:00,1.684,1.6841,1.6837,1.6839,136300000.0
2006-05-26 01:55:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-05-26 01:56:00,1.6839,1.684,1.6834,1.684,136300000.0
2006-05-26 01:57:00,1.6838,1.6844,1.6837,1.6837,136300000.0
2006-05-26 01:58:00,1.6839,1.6839,1.6831,1.6832,136300000.0
2006-05-26 01:59:00,1.6831,1.6837,1.6824,1.6833,136300000.0
2006-05-26 02:00:00,1.6832,1.6838,1.6829,1.6831,136300000.0
2006-05-26 02:01:00,1.6832,1.6834,1.683,1.6832,136300000.0
2006-05-26 02:02:00,1.6833,1.6834,1.6829,1.6831,136300000.0
2006-05-26 02:03:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-05-26 02:04:00,1.6828,1.683,1.6824,1.6826,136300000.0
2006-05-26 02:05:00,1.6828,1.6835,1.6826,1.6832,136300000.0
2006-05-26 02:06:00,1.6833,1.6838,1.6833,1.6838,136300000.0
2006-05-26 02:07:00,1.6837,1.6839,1.6836,1.6837,136300000.0
2006-05-26 02:08:00,1.6838,1.684,1.6831,1.6831,136300000.0
2006-05-26 02:09:00,1.6832,1.6836,1.683,1.683,136300000.0
2006-05-26 02:10:00,1.6829,1.6833,1.6829,1.683,136300000.0
2006-05-26 02:11:00,1.6831,1.6832,1.6826,1.6829,136300000.0
2006-05-26 02:12:00,1.6827,1.6829,1.6825,1.6826,136300000.0
2006-05-26 02:13:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-05-26 02:14:00,1.6828,1.6832,1.6828,1.6832,136300000.0
2006-05-26 02:15:00,1.6831,1.6831,1.6827,1.6829,136300000.0
2006-05-26 02:16:00,1.6828,1.6829,1.6823,1.6826,136300000.0
2006-05-26 02:17:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-05-26 02:18:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-05-26 02:19:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-05-26 02:20:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-05-26 02:21:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-26 02:22:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-05-26 02:23:00,1.683,1.6833,1.6828,1.6832,136300000.0
2006-05-26 02:24:00,1.683,1.6832,1.6828,1.6829,136300000.0
2006-05-26 02:25:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-05-26 02:26:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-05-26 02:27:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-05-26 02:28:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-05-26 02:29:00,1.6832,1.6835,1.683,1.6834,136300000.0
2006-05-26 02:30:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2006-05-26 02:31:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-05-26 02:32:00,1.683,1.6833,1.6829,1.6829,136300000.0
2006-05-26 02:33:00,1.683,1.683,1.6829,1.683,136300000.0
2006-05-26 02:34:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-05-26 02:35:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-05-26 02:36:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2006-05-26 02:37:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-05-26 02:38:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-05-26 02:39:00,1.6829,1.683,1.6826,1.6826,136300000.0
2006-05-26 02:40:00,1.6827,1.6831,1.6826,1.6829,136300000.0
2006-05-26 02:41:00,1.6831,1.6833,1.683,1.6832,136300000.0
2006-05-26 02:42:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-05-26 02:43:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-05-26 02:44:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-05-26 02:45:00,1.683,1.683,1.6828,1.683,136300000.0
2006-05-26 02:46:00,1.6829,1.6832,1.6827,1.6831,136300000.0
2006-05-26 02:47:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-05-26 02:48:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-05-26 02:49:00,1.6827,1.6829,1.6826,1.6828,136300000.0
2006-05-26 02:50:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-05-26 02:51:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-05-26 02:52:00,1.6828,1.6828,1.6822,1.6823,136300000.0
2006-05-26 02:53:00,1.6827,1.6829,1.6825,1.6825,136300000.0
2006-05-26 02:54:00,1.6823,1.6829,1.6821,1.6828,136300000.0
2006-05-26 02:55:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-05-26 02:56:00,1.6826,1.6828,1.6825,1.6826,136300000.0
2006-05-26 02:57:00,1.6825,1.6827,1.6822,1.6826,136300000.0
2006-05-26 02:58:00,1.6823,1.6829,1.6823,1.6825,136300000.0
2006-05-26 02:59:00,1.6827,1.6827,1.6821,1.6822,136300000.0
2006-05-26 03:00:00,1.6821,1.6825,1.6821,1.6821,136300000.0
2006-05-26 03:01:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-05-26 03:02:00,1.6824,1.6824,1.682,1.6821,136300000.0
2006-05-26 03:03:00,1.6822,1.6824,1.6821,1.6822,136300000.0
2006-05-26 03:04:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-05-26 03:05:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-05-26 03:06:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2006-05-26 03:07:00,1.6825,1.6827,1.6821,1.6827,136300000.0
2006-05-26 03:08:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-05-26 03:09:00,1.6829,1.6833,1.6829,1.6832,136300000.0
2006-05-26 03:10:00,1.6833,1.6834,1.683,1.6831,136300000.0
2006-05-26 03:11:00,1.6832,1.6833,1.683,1.6831,136300000.0
2006-05-26 03:12:00,1.6832,1.6833,1.683,1.6831,136300000.0
2006-05-26 03:13:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-05-26 03:14:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-05-26 03:15:00,1.6833,1.6838,1.683,1.6837,136300000.0
2006-05-26 03:16:00,1.6836,1.6841,1.6835,1.684,136300000.0
2006-05-26 03:17:00,1.6839,1.6841,1.6835,1.6835,136300000.0
2006-05-26 03:18:00,1.6834,1.6836,1.6831,1.6832,136300000.0
2006-05-26 03:19:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-05-26 03:20:00,1.6832,1.6834,1.6829,1.6829,136300000.0
2006-05-26 03:21:00,1.6828,1.683,1.6824,1.6826,136300000.0
2006-05-26 03:22:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2006-05-26 03:23:00,1.6828,1.683,1.6824,1.6824,136300000.0
2006-05-26 03:24:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-05-26 03:25:00,1.6823,1.6825,1.6821,1.6821,136300000.0
2006-05-26 03:26:00,1.6822,1.6825,1.6819,1.6825,136300000.0
2006-05-26 03:27:00,1.6824,1.6824,1.682,1.6821,136300000.0
2006-05-26 03:28:00,1.682,1.6821,1.6818,1.682,136300000.0
2006-05-26 03:29:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-05-26 03:30:00,1.6816,1.6817,1.6811,1.6816,136300000.0
2006-05-26 03:31:00,1.6815,1.6819,1.6813,1.6815,136300000.0
2006-05-26 03:32:00,1.6816,1.6818,1.6814,1.6817,136300000.0
2006-05-26 03:33:00,1.6816,1.6816,1.6811,1.6812,136300000.0
2006-05-26 03:34:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-05-26 03:35:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-05-26 03:36:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-05-26 03:37:00,1.6811,1.6819,1.681,1.6819,136300000.0
2006-05-26 03:38:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2006-05-26 03:39:00,1.6814,1.6814,1.6807,1.6812,136300000.0
2006-05-26 03:40:00,1.681,1.6814,1.6808,1.6808,136300000.0
2006-05-26 03:41:00,1.681,1.6811,1.6805,1.6811,136300000.0
2006-05-26 03:42:00,1.6812,1.6815,1.6811,1.6813,136300000.0
2006-05-26 03:43:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-05-26 03:44:00,1.6815,1.6815,1.6812,1.6813,136300000.0
2006-05-26 03:45:00,1.6814,1.6817,1.6813,1.6815,136300000.0
2006-05-26 03:46:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-05-26 03:47:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-05-26 03:48:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-05-26 03:49:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-05-26 03:50:00,1.6818,1.682,1.6816,1.6817,136300000.0
2006-05-26 03:51:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-05-26 03:52:00,1.682,1.6821,1.6818,1.682,136300000.0
2006-05-26 03:53:00,1.6819,1.6821,1.6817,1.6817,136300000.0
2006-05-26 03:54:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-05-26 03:55:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-05-26 03:56:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2006-05-26 03:57:00,1.6817,1.6823,1.6817,1.682,136300000.0
2006-05-26 03:58:00,1.6819,1.6821,1.6818,1.682,136300000.0
2006-05-26 03:59:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-05-26 04:00:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-05-26 04:01:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-05-26 04:02:00,1.6816,1.682,1.6815,1.682,136300000.0
2006-05-26 04:03:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-05-26 04:04:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-05-26 04:05:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-05-26 04:06:00,1.6815,1.6821,1.6815,1.6819,136300000.0
2006-05-26 04:07:00,1.6818,1.6818,1.6812,1.6812,136300000.0
2006-05-26 04:08:00,1.6813,1.6818,1.6811,1.6818,136300000.0
2006-05-26 04:09:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-05-26 04:10:00,1.6819,1.6824,1.6819,1.6823,136300000.0
2006-05-26 04:11:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-05-26 04:12:00,1.6819,1.6823,1.6818,1.6822,136300000.0
2006-05-26 04:13:00,1.6821,1.6825,1.6819,1.6825,136300000.0
2006-05-26 04:14:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-05-26 04:15:00,1.682,1.6821,1.6818,1.6821,136300000.0
2006-05-26 04:16:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-05-26 04:17:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-05-26 04:18:00,1.6824,1.6825,1.6821,1.6822,136300000.0
2006-05-26 04:19:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-05-26 04:20:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-05-26 04:21:00,1.6818,1.682,1.6817,1.682,136300000.0
2006-05-26 04:22:00,1.6821,1.6821,1.6814,1.6816,136300000.0
2006-05-26 04:23:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-05-26 04:24:00,1.6814,1.6819,1.6814,1.6818,136300000.0
2006-05-26 04:25:00,1.6817,1.6818,1.6815,1.6816,136300000.0
2006-05-26 04:26:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-05-26 04:27:00,1.6817,1.6819,1.6815,1.6819,136300000.0
2006-05-26 04:28:00,1.6817,1.6821,1.6815,1.6821,136300000.0
2006-05-26 04:29:00,1.682,1.6824,1.682,1.6824,136300000.0
2006-05-26 04:30:00,1.6823,1.6825,1.6821,1.6822,136300000.0
2006-05-26 04:31:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-05-26 04:32:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-05-26 04:33:00,1.6826,1.6827,1.6821,1.6825,136300000.0
2006-05-26 04:34:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-05-26 04:35:00,1.6825,1.683,1.6825,1.6829,136300000.0
2006-05-26 04:36:00,1.683,1.6831,1.6828,1.6829,136300000.0
2006-05-26 04:37:00,1.683,1.683,1.6825,1.6826,136300000.0
2006-05-26 04:38:00,1.6829,1.6829,1.6824,1.6828,136300000.0
2006-05-26 04:39:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-26 04:40:00,1.6828,1.683,1.6828,1.6828,136300000.0
2006-05-26 04:41:00,1.6829,1.6831,1.6827,1.6828,136300000.0
2006-05-26 04:42:00,1.6829,1.683,1.6826,1.6826,136300000.0
2006-05-26 04:43:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-05-26 04:44:00,1.6827,1.6827,1.6822,1.6823,136300000.0
2006-05-26 04:45:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-05-26 04:46:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-05-26 04:48:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-05-26 04:49:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2006-05-26 04:50:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-05-26 04:51:00,1.6826,1.6832,1.6826,1.683,136300000.0
2006-05-26 04:52:00,1.6831,1.6835,1.6831,1.6834,136300000.0
2006-05-26 04:53:00,1.6835,1.6836,1.6832,1.6834,136300000.0
2006-05-26 04:54:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-05-26 04:55:00,1.6829,1.6831,1.6828,1.6831,136300000.0
2006-05-26 04:56:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-05-26 04:57:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-05-26 04:58:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-05-26 04:59:00,1.6836,1.6838,1.6834,1.6838,136300000.0
2006-05-26 05:00:00,1.6844,1.6844,1.6839,1.684,136300000.0
2006-05-26 05:01:00,1.6839,1.6842,1.6838,1.6839,136300000.0
2006-05-26 05:02:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-05-26 05:03:00,1.6839,1.6841,1.6836,1.6838,136300000.0
2006-05-26 05:04:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-05-26 05:05:00,1.6838,1.6838,1.6834,1.6836,136300000.0
2006-05-26 05:06:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-05-26 05:07:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-05-26 05:08:00,1.6837,1.684,1.6837,1.6838,136300000.0
2006-05-26 05:09:00,1.6839,1.6841,1.6837,1.6838,136300000.0
2006-05-26 05:10:00,1.6839,1.684,1.6837,1.6839,136300000.0
2006-05-26 05:11:00,1.6837,1.6842,1.6837,1.6839,136300000.0
2006-05-26 05:12:00,1.6837,1.6841,1.6836,1.6839,136300000.0
2006-05-26 05:13:00,1.6838,1.6839,1.6835,1.6837,136300000.0
2006-05-26 05:14:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-05-26 05:15:00,1.6837,1.6837,1.6828,1.683,136300000.0
2006-05-26 05:16:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-05-26 05:17:00,1.6831,1.6831,1.6825,1.6825,136300000.0
2006-05-26 05:18:00,1.6826,1.683,1.6825,1.6829,136300000.0
2006-05-26 05:19:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-05-26 05:20:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-05-26 05:21:00,1.6827,1.6828,1.6824,1.6825,136300000.0
2006-05-26 05:22:00,1.6826,1.6831,1.6824,1.6827,136300000.0
2006-05-26 05:23:00,1.6828,1.6831,1.6827,1.683,136300000.0
2006-05-26 05:24:00,1.6831,1.6832,1.6828,1.6831,136300000.0
2006-05-26 05:25:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-05-26 05:26:00,1.6833,1.6833,1.6828,1.6829,136300000.0
2006-05-26 05:27:00,1.6831,1.6831,1.6826,1.6826,136300000.0
2006-05-26 05:28:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2006-05-26 05:29:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-05-26 05:30:00,1.6829,1.6832,1.6829,1.683,136300000.0
2006-05-26 05:31:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-05-26 05:32:00,1.6826,1.6828,1.6826,1.6826,136300000.0
2006-05-26 05:33:00,1.6827,1.683,1.6826,1.6829,136300000.0
2006-05-26 05:34:00,1.6828,1.6832,1.6828,1.6831,136300000.0
2006-05-26 05:35:00,1.683,1.6831,1.683,1.683,136300000.0
2006-05-26 05:36:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-05-26 05:38:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-05-26 05:39:00,1.6827,1.6831,1.6827,1.683,136300000.0
2006-05-26 05:41:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-05-26 05:42:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-05-26 05:43:00,1.683,1.6832,1.6829,1.683,136300000.0
2006-05-26 05:44:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2006-05-26 05:45:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-05-26 05:46:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-05-26 05:47:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-05-26 05:48:00,1.6826,1.6833,1.6826,1.6833,136300000.0
2006-05-26 05:49:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-05-26 05:50:00,1.6834,1.6835,1.683,1.6831,136300000.0
2006-05-26 05:51:00,1.6829,1.6831,1.6826,1.6826,136300000.0
2006-05-26 05:52:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-05-26 05:53:00,1.683,1.6831,1.6825,1.6825,136300000.0
2006-05-26 05:54:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-05-26 05:55:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-05-26 05:56:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-05-26 05:57:00,1.6828,1.6828,1.6824,1.6826,136300000.0
2006-05-26 05:58:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-05-26 05:59:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-05-26 06:00:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-26 06:01:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-05-26 06:02:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-26 06:03:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-05-26 06:04:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-05-26 06:05:00,1.6825,1.6827,1.6822,1.6823,136300000.0
2006-05-26 06:06:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-26 06:08:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-05-26 06:09:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-26 06:10:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-05-26 06:11:00,1.6822,1.6826,1.6822,1.6822,136300000.0
2006-05-26 06:12:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-05-26 06:13:00,1.6823,1.6825,1.6822,1.6822,136300000.0
2006-05-26 06:14:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-05-26 06:15:00,1.6819,1.6822,1.6818,1.6821,136300000.0
2006-05-26 06:16:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-05-26 06:17:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-05-26 06:18:00,1.6823,1.6825,1.682,1.6824,136300000.0
2006-05-26 06:19:00,1.6823,1.6825,1.6818,1.6821,136300000.0
2006-05-26 06:20:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-05-26 06:21:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-05-26 06:22:00,1.6823,1.6827,1.6821,1.6827,136300000.0
2006-05-26 06:23:00,1.6826,1.6826,1.6822,1.6823,136300000.0
2006-05-26 06:24:00,1.6824,1.6824,1.682,1.6821,136300000.0
2006-05-26 06:25:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-26 06:27:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-05-26 06:28:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-05-26 06:29:00,1.6824,1.6827,1.6818,1.6823,136300000.0
2006-05-26 06:30:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-26 06:31:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-05-26 06:32:00,1.6823,1.6827,1.682,1.6823,136300000.0
2006-05-26 06:33:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-05-26 06:34:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-05-26 06:35:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-05-26 06:36:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-05-26 06:37:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-26 06:38:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-05-26 06:39:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2006-05-26 06:40:00,1.6818,1.6819,1.6814,1.6814,136300000.0
2006-05-26 06:41:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-05-26 06:42:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-05-26 06:44:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-05-26 06:45:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-05-26 06:46:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2006-05-26 06:47:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-05-26 06:48:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-26 06:49:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-05-26 06:50:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-05-26 06:51:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-05-26 06:52:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-05-26 06:53:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-05-26 06:54:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-05-26 06:55:00,1.6825,1.6828,1.6823,1.6827,136300000.0
2006-05-26 06:56:00,1.6828,1.6828,1.6822,1.6824,136300000.0
2006-05-26 06:57:00,1.6825,1.6825,1.6821,1.6822,136300000.0
2006-05-26 06:58:00,1.6824,1.6825,1.6818,1.682,136300000.0
2006-05-26 06:59:00,1.6823,1.6825,1.6821,1.6822,136300000.0
2006-05-26 07:00:00,1.6821,1.6827,1.6821,1.6825,136300000.0
2006-05-26 07:01:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2006-05-26 07:02:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-05-26 07:03:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-05-26 07:04:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-05-26 07:05:00,1.6826,1.6828,1.6825,1.6827,136300000.0
2006-05-26 07:06:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2006-05-26 07:07:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-05-26 07:08:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-05-26 07:09:00,1.6826,1.6829,1.6825,1.6828,136300000.0
2006-05-26 07:10:00,1.6829,1.6829,1.6823,1.6826,136300000.0
2006-05-26 07:11:00,1.6825,1.6826,1.6823,1.6825,136300000.0
2006-05-26 07:12:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-05-26 07:13:00,1.6823,1.6828,1.6822,1.6824,136300000.0
2006-05-26 07:14:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-05-26 07:15:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-05-26 07:16:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-05-26 07:17:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-05-26 07:18:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-05-26 07:19:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-05-26 07:21:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-05-26 07:22:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-05-26 07:23:00,1.6828,1.6833,1.6828,1.6833,136300000.0
2006-05-26 07:24:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-05-26 07:25:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-05-26 07:26:00,1.6832,1.6835,1.6829,1.6834,136300000.0
2006-05-26 07:27:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-05-26 07:28:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-05-26 07:29:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2006-05-26 07:30:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-05-26 07:31:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2006-05-26 07:32:00,1.6834,1.6837,1.6834,1.6836,136300000.0
2006-05-26 07:33:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2006-05-26 07:34:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-05-26 07:35:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-05-26 07:36:00,1.6831,1.6835,1.6831,1.6833,136300000.0
2006-05-26 07:37:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-05-26 07:38:00,1.6835,1.684,1.6835,1.6836,136300000.0
2006-05-26 07:39:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2006-05-26 07:40:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-05-26 07:41:00,1.6836,1.6836,1.6832,1.6835,136300000.0
2006-05-26 07:42:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-05-26 07:43:00,1.6833,1.6835,1.6832,1.6832,136300000.0
2006-05-26 07:44:00,1.6833,1.6833,1.683,1.6832,136300000.0
2006-05-26 07:45:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-05-26 07:46:00,1.6833,1.6835,1.6832,1.6833,136300000.0
2006-05-26 07:47:00,1.6834,1.6837,1.6833,1.6835,136300000.0
2006-05-26 07:48:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-05-26 07:49:00,1.6829,1.6833,1.6829,1.6831,136300000.0
2006-05-26 07:50:00,1.6832,1.6833,1.683,1.6831,136300000.0
2006-05-26 07:51:00,1.6832,1.6833,1.6829,1.6831,136300000.0
2006-05-26 07:52:00,1.6833,1.6836,1.6832,1.6834,136300000.0
2006-05-26 07:53:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-05-26 07:54:00,1.6832,1.6832,1.6828,1.6829,136300000.0
2006-05-26 07:55:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-05-26 07:56:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-05-26 07:57:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-05-26 07:58:00,1.6826,1.6827,1.6821,1.6823,136300000.0
2006-05-26 07:59:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2006-05-26 08:00:00,1.6824,1.6826,1.6821,1.6823,136300000.0
2006-05-26 08:01:00,1.6824,1.6826,1.6823,1.6824,136300000.0
2006-05-26 08:02:00,1.6826,1.683,1.6825,1.6829,136300000.0
2006-05-26 08:03:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-05-26 08:04:00,1.6832,1.6833,1.6829,1.6831,136300000.0
2006-05-26 08:05:00,1.683,1.6832,1.6827,1.6829,136300000.0
2006-05-26 08:06:00,1.6832,1.6834,1.6828,1.6831,136300000.0
2006-05-26 08:07:00,1.6832,1.6832,1.6826,1.683,136300000.0
2006-05-26 08:08:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-05-26 08:09:00,1.6827,1.6831,1.6826,1.683,136300000.0
2006-05-26 08:10:00,1.6828,1.683,1.6827,1.683,136300000.0
2006-05-26 08:11:00,1.6829,1.6831,1.6826,1.683,136300000.0
2006-05-26 08:12:00,1.6832,1.6833,1.683,1.6832,136300000.0
2006-05-26 08:13:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-05-26 08:14:00,1.683,1.683,1.6826,1.6827,136300000.0
2006-05-26 08:15:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2006-05-26 08:16:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-05-26 08:17:00,1.6827,1.683,1.6825,1.6825,136300000.0
2006-05-26 08:18:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-05-26 08:19:00,1.6827,1.6828,1.6824,1.6824,136300000.0
2006-05-26 08:20:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-05-26 08:21:00,1.6822,1.683,1.6821,1.6827,136300000.0
2006-05-26 08:22:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-05-26 08:23:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-05-26 08:24:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-05-26 08:25:00,1.683,1.6836,1.683,1.6833,136300000.0
2006-05-26 08:26:00,1.6834,1.6838,1.6834,1.6836,136300000.0
2006-05-26 08:27:00,1.6835,1.6836,1.6825,1.6828,136300000.0
2006-05-26 08:28:00,1.6827,1.6836,1.6827,1.6836,136300000.0
2006-05-26 08:29:00,1.6835,1.6836,1.6832,1.6832,136300000.0
2006-05-26 08:30:00,1.6833,1.6833,1.6827,1.6828,136300000.0
2006-05-26 08:31:00,1.6827,1.6828,1.6824,1.6826,136300000.0
2006-05-26 08:32:00,1.6827,1.6829,1.6825,1.6826,136300000.0
2006-05-26 08:33:00,1.6825,1.6829,1.6824,1.6828,136300000.0
2006-05-26 08:34:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2006-05-26 08:35:00,1.6826,1.6828,1.6824,1.6825,136300000.0
2006-05-26 08:36:00,1.6826,1.6826,1.6817,1.6817,136300000.0
2006-05-26 08:37:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-05-26 08:38:00,1.6815,1.6821,1.6815,1.6821,136300000.0
2006-05-26 08:39:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-05-26 08:40:00,1.682,1.6826,1.6819,1.6824,136300000.0
2006-05-26 08:41:00,1.6825,1.6834,1.6824,1.6829,136300000.0
2006-05-26 08:42:00,1.683,1.683,1.6824,1.6824,136300000.0
2006-05-26 08:43:00,1.6823,1.6829,1.6823,1.6825,136300000.0
2006-05-26 08:44:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-05-26 08:45:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-05-26 08:46:00,1.6821,1.683,1.6821,1.6827,136300000.0
2006-05-26 08:47:00,1.6828,1.683,1.6823,1.6829,136300000.0
2006-05-26 08:48:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2006-05-26 08:49:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-05-26 08:50:00,1.6827,1.6827,1.6824,1.6827,136300000.0
2006-05-26 08:51:00,1.6826,1.6827,1.6821,1.6823,136300000.0
2006-05-26 08:52:00,1.6824,1.6829,1.6823,1.6828,136300000.0
2006-05-26 08:53:00,1.6827,1.6828,1.6825,1.6826,136300000.0
2006-05-26 08:54:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2006-05-26 08:55:00,1.6826,1.6829,1.6825,1.6829,136300000.0
2006-05-26 08:56:00,1.6828,1.6834,1.6828,1.6833,136300000.0
2006-05-26 08:57:00,1.6832,1.684,1.6832,1.6839,136300000.0
2006-05-26 08:58:00,1.6838,1.6839,1.6829,1.6832,136300000.0
2006-05-26 08:59:00,1.6831,1.6836,1.6831,1.6833,136300000.0
2006-05-26 09:00:00,1.6832,1.6832,1.6828,1.683,136300000.0
2006-05-26 09:01:00,1.6831,1.6831,1.6824,1.6825,136300000.0
2006-05-26 09:02:00,1.6827,1.6831,1.6825,1.6826,136300000.0
2006-05-26 09:03:00,1.6828,1.6831,1.6826,1.6831,136300000.0
2006-05-26 09:04:00,1.6829,1.6831,1.6827,1.683,136300000.0
2006-05-26 09:05:00,1.6831,1.6836,1.6831,1.6835,136300000.0
2006-05-26 09:06:00,1.6836,1.6837,1.6832,1.6833,136300000.0
2006-05-26 09:07:00,1.6832,1.6836,1.683,1.6832,136300000.0
2006-05-26 09:08:00,1.6834,1.6836,1.6831,1.6831,136300000.0
2006-05-26 09:09:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-05-26 09:10:00,1.6827,1.6832,1.6824,1.6829,136300000.0
2006-05-26 09:11:00,1.683,1.6833,1.6827,1.6833,136300000.0
2006-05-26 09:12:00,1.6835,1.6835,1.6827,1.6831,136300000.0
2006-05-26 09:13:00,1.683,1.6836,1.683,1.6836,136300000.0
2006-05-26 09:14:00,1.6834,1.6839,1.6834,1.6836,136300000.0
2006-05-26 09:15:00,1.6834,1.6842,1.6832,1.6838,136300000.0
2006-05-26 09:16:00,1.6839,1.6845,1.6838,1.6842,136300000.0
2006-05-26 09:17:00,1.6843,1.6845,1.684,1.6842,136300000.0
2006-05-26 09:18:00,1.6841,1.6844,1.6841,1.6841,136300000.0
2006-05-26 09:19:00,1.6842,1.6843,1.6839,1.6839,136300000.0
2006-05-26 09:20:00,1.684,1.6842,1.6834,1.6834,136300000.0
2006-05-26 09:21:00,1.6836,1.6841,1.6835,1.6838,136300000.0
2006-05-26 09:22:00,1.6837,1.6841,1.6837,1.6839,136300000.0
2006-05-26 09:23:00,1.6838,1.6839,1.6834,1.6836,136300000.0
2006-05-26 09:24:00,1.6834,1.6835,1.6832,1.6835,136300000.0
2006-05-26 09:25:00,1.6833,1.6838,1.6833,1.6833,136300000.0
2006-05-26 09:26:00,1.6832,1.6836,1.6829,1.6836,136300000.0
2006-05-26 09:27:00,1.6837,1.6846,1.6837,1.6842,136300000.0
2006-05-26 09:28:00,1.6841,1.6845,1.6841,1.6845,136300000.0
2006-05-26 09:29:00,1.6844,1.685,1.6841,1.685,136300000.0
2006-05-26 09:30:00,1.6852,1.6853,1.6846,1.6849,136300000.0
2006-05-26 09:31:00,1.685,1.6852,1.6843,1.6849,136300000.0
2006-05-26 09:32:00,1.6848,1.685,1.6847,1.685,136300000.0
2006-05-26 09:33:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-05-26 09:34:00,1.6851,1.6853,1.6849,1.6849,136300000.0
2006-05-26 09:35:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2006-05-26 09:36:00,1.6844,1.6847,1.6844,1.6844,136300000.0
2006-05-26 09:37:00,1.6843,1.6843,1.684,1.6843,136300000.0
2006-05-26 09:38:00,1.6842,1.6846,1.684,1.6841,136300000.0
2006-05-26 09:39:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2006-05-26 09:40:00,1.6842,1.6849,1.6842,1.6844,136300000.0
2006-05-26 09:41:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-05-26 09:42:00,1.6849,1.6852,1.6846,1.685,136300000.0
2006-05-26 09:43:00,1.6849,1.685,1.6845,1.6845,136300000.0
2006-05-26 09:44:00,1.6843,1.6846,1.6841,1.6845,136300000.0
2006-05-26 09:45:00,1.6844,1.6849,1.6844,1.6847,136300000.0
2006-05-26 09:46:00,1.6845,1.685,1.6845,1.6849,136300000.0
2006-05-26 09:47:00,1.6848,1.685,1.6846,1.6846,136300000.0
2006-05-26 09:48:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-05-26 09:49:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2006-05-26 09:50:00,1.6848,1.685,1.6846,1.6849,136300000.0
2006-05-26 09:51:00,1.6848,1.6851,1.6848,1.6848,136300000.0
2006-05-26 09:52:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2006-05-26 09:53:00,1.6846,1.685,1.6846,1.6849,136300000.0
2006-05-26 09:54:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-05-26 09:55:00,1.685,1.685,1.6847,1.6848,136300000.0
2006-05-26 09:56:00,1.6849,1.6855,1.6849,1.6853,136300000.0
2006-05-26 09:57:00,1.6852,1.6856,1.6851,1.6856,136300000.0
2006-05-26 09:58:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-05-26 09:59:00,1.6854,1.6858,1.685,1.6852,136300000.0
2006-05-26 10:00:00,1.685,1.6856,1.6849,1.6849,136300000.0
2006-05-26 10:01:00,1.685,1.6856,1.685,1.6854,136300000.0
2006-05-26 10:02:00,1.6852,1.6854,1.6848,1.685,136300000.0
2006-05-26 10:03:00,1.6848,1.6857,1.6848,1.6856,136300000.0
2006-05-26 10:04:00,1.6857,1.6857,1.6851,1.6854,136300000.0
2006-05-26 10:05:00,1.6853,1.6854,1.685,1.6851,136300000.0
2006-05-26 10:06:00,1.6848,1.685,1.6844,1.6845,136300000.0
2006-05-26 10:07:00,1.6844,1.6847,1.684,1.6844,136300000.0
2006-05-26 10:08:00,1.6845,1.6852,1.6843,1.685,136300000.0
2006-05-26 10:09:00,1.6855,1.6858,1.6853,1.6856,136300000.0
2006-05-26 10:10:00,1.6858,1.6859,1.6851,1.6852,136300000.0
2006-05-26 10:11:00,1.6851,1.6857,1.685,1.6855,136300000.0
2006-05-26 10:12:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-05-26 10:13:00,1.6856,1.6856,1.685,1.6853,136300000.0
2006-05-26 10:14:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2006-05-26 10:15:00,1.6853,1.6854,1.6849,1.6849,136300000.0
2006-05-26 10:16:00,1.685,1.6853,1.6846,1.6852,136300000.0
2006-05-26 10:17:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2006-05-26 10:18:00,1.685,1.6852,1.6848,1.6849,136300000.0
2006-05-26 10:19:00,1.6848,1.6852,1.6848,1.6848,136300000.0
2006-05-26 10:20:00,1.6847,1.6848,1.6841,1.6844,136300000.0
2006-05-26 10:21:00,1.6845,1.6849,1.6845,1.6845,136300000.0
2006-05-26 10:22:00,1.6844,1.6844,1.684,1.6841,136300000.0
2006-05-26 10:23:00,1.6842,1.685,1.6842,1.6849,136300000.0
2006-05-26 10:24:00,1.6848,1.6855,1.6848,1.6853,136300000.0
2006-05-26 10:25:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-05-26 10:26:00,1.6853,1.6855,1.6844,1.6846,136300000.0
2006-05-26 10:27:00,1.685,1.6852,1.6848,1.6851,136300000.0
2006-05-26 10:28:00,1.685,1.6852,1.6848,1.6851,136300000.0
2006-05-26 10:29:00,1.6852,1.6853,1.6849,1.6851,136300000.0
2006-05-26 10:30:00,1.685,1.6857,1.685,1.6853,136300000.0
2006-05-26 10:31:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2006-05-26 10:32:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-05-26 10:33:00,1.6852,1.6857,1.6851,1.6857,136300000.0
2006-05-26 10:34:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-05-26 10:35:00,1.6858,1.6858,1.6854,1.6856,136300000.0
2006-05-26 10:36:00,1.6857,1.686,1.6857,1.6858,136300000.0
2006-05-26 10:37:00,1.6857,1.6864,1.6856,1.6861,136300000.0
2006-05-26 10:38:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-05-26 10:39:00,1.6857,1.6859,1.6854,1.6858,136300000.0
2006-05-26 10:40:00,1.6857,1.6861,1.6857,1.6858,136300000.0
2006-05-26 10:41:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-05-26 10:42:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-05-26 10:43:00,1.686,1.6861,1.6857,1.6858,136300000.0
2006-05-26 10:44:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-05-26 10:45:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2006-05-26 10:46:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-05-26 10:47:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-05-26 10:48:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-05-26 10:49:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-05-26 10:50:00,1.6852,1.6853,1.6849,1.6851,136300000.0
2006-05-26 10:51:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-05-26 10:52:00,1.6848,1.6853,1.6848,1.6851,136300000.0
2006-05-26 10:53:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-05-26 10:54:00,1.685,1.6854,1.685,1.6852,136300000.0
2006-05-26 10:55:00,1.6851,1.6853,1.6849,1.6852,136300000.0
2006-05-26 10:56:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-05-26 10:57:00,1.6855,1.6856,1.6852,1.6852,136300000.0
2006-05-26 10:58:00,1.6853,1.6855,1.6852,1.6853,136300000.0
2006-05-26 10:59:00,1.6854,1.6854,1.6851,1.6854,136300000.0
2006-05-26 11:00:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-05-26 11:01:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-05-26 11:02:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-05-26 11:03:00,1.6852,1.6856,1.6851,1.6853,136300000.0
2006-05-26 11:04:00,1.6854,1.6856,1.6853,1.6855,136300000.0
2006-05-26 11:05:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-05-26 11:06:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-05-26 11:07:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-05-26 11:08:00,1.6853,1.6854,1.6849,1.6849,136300000.0
2006-05-26 11:09:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-05-26 11:10:00,1.6853,1.6853,1.6847,1.6848,136300000.0
2006-05-26 11:11:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-05-26 11:12:00,1.685,1.6853,1.6849,1.6853,136300000.0
2006-05-26 11:13:00,1.6855,1.6857,1.6853,1.6857,136300000.0
2006-05-26 11:14:00,1.6856,1.6862,1.6854,1.6861,136300000.0
2006-05-26 11:15:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-05-26 11:16:00,1.6861,1.6863,1.686,1.6863,136300000.0
2006-05-26 11:17:00,1.6862,1.6863,1.6859,1.686,136300000.0
2006-05-26 11:18:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-05-26 11:19:00,1.6863,1.6867,1.6862,1.6867,136300000.0
2006-05-26 11:20:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2006-05-26 11:21:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-05-26 11:22:00,1.6866,1.6868,1.6864,1.6868,136300000.0
2006-05-26 11:23:00,1.6867,1.6869,1.6866,1.6869,136300000.0
2006-05-26 11:24:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2006-05-26 11:25:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-05-26 11:26:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-05-26 11:27:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-05-26 11:28:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-05-26 11:29:00,1.6863,1.6864,1.6861,1.6862,136300000.0
2006-05-26 11:30:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2006-05-26 11:31:00,1.6864,1.6864,1.6859,1.686,136300000.0
2006-05-26 11:32:00,1.6859,1.6863,1.6858,1.6861,136300000.0
2006-05-26 11:33:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-05-26 11:34:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-05-26 11:35:00,1.686,1.6862,1.686,1.686,136300000.0
2006-05-26 11:36:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-05-26 11:37:00,1.6859,1.686,1.6857,1.6859,136300000.0
2006-05-26 11:38:00,1.6858,1.6862,1.6858,1.6861,136300000.0
2006-05-26 11:39:00,1.6864,1.6864,1.6859,1.6859,136300000.0
2006-05-26 11:40:00,1.6857,1.6863,1.6857,1.6863,136300000.0
2006-05-26 11:41:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2006-05-26 11:42:00,1.6862,1.6865,1.6861,1.6863,136300000.0
2006-05-26 11:43:00,1.6861,1.6862,1.6858,1.6859,136300000.0
2006-05-26 11:44:00,1.6857,1.6859,1.6854,1.6857,136300000.0
2006-05-26 11:45:00,1.686,1.6862,1.6858,1.686,136300000.0
2006-05-26 11:46:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-05-26 11:47:00,1.6861,1.6862,1.6859,1.686,136300000.0
2006-05-26 11:48:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-05-26 11:50:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-05-26 11:51:00,1.6861,1.6864,1.686,1.6864,136300000.0
2006-05-26 11:52:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-05-26 11:55:00,1.6861,1.6862,1.6859,1.6861,136300000.0
2006-05-26 11:56:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-05-26 11:57:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-05-26 11:58:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-05-26 11:59:00,1.6864,1.6867,1.6863,1.6866,136300000.0
2006-05-26 12:00:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-05-26 12:01:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2006-05-26 12:02:00,1.6866,1.6868,1.6864,1.6867,136300000.0
2006-05-26 12:03:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2006-05-26 12:04:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-05-26 12:05:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-05-26 12:06:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-05-26 12:07:00,1.6869,1.6872,1.6868,1.6871,136300000.0
2006-05-26 12:08:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-05-26 12:09:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-05-26 12:10:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-05-26 12:11:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-05-26 12:12:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-05-26 12:13:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-05-26 12:14:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-05-26 12:15:00,1.6873,1.6874,1.6871,1.6873,136300000.0
2006-05-26 12:16:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-05-26 12:17:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-05-26 12:18:00,1.6873,1.6873,1.687,1.6873,136300000.0
2006-05-26 12:19:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-05-26 12:20:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-05-26 12:21:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-05-26 12:22:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-05-26 12:23:00,1.687,1.6873,1.687,1.6871,136300000.0
2006-05-26 12:24:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-05-26 12:25:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-05-26 12:26:00,1.687,1.6872,1.6869,1.6872,136300000.0
2006-05-26 12:27:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-05-26 12:28:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-05-26 12:29:00,1.687,1.6872,1.6869,1.687,136300000.0
2006-05-26 12:30:00,1.6869,1.6875,1.6868,1.6875,136300000.0
2006-05-26 12:31:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-05-26 12:32:00,1.6877,1.6882,1.6876,1.6882,136300000.0
2006-05-26 12:33:00,1.6883,1.6885,1.6881,1.6881,136300000.0
2006-05-26 12:34:00,1.6883,1.6887,1.6882,1.6884,136300000.0
2006-05-26 12:35:00,1.6885,1.6886,1.6882,1.6882,136300000.0
2006-05-26 12:36:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-05-26 12:37:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-05-26 12:38:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-05-26 12:39:00,1.6883,1.6884,1.688,1.6884,136300000.0
2006-05-26 12:40:00,1.6883,1.6884,1.6881,1.6883,136300000.0
2006-05-26 12:41:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-05-26 12:42:00,1.688,1.688,1.6877,1.6879,136300000.0
2006-05-26 12:43:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-05-26 12:44:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-05-26 12:45:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-05-26 12:46:00,1.6878,1.6882,1.6878,1.6882,136300000.0
2006-05-26 12:47:00,1.6883,1.6883,1.6877,1.6878,136300000.0
2006-05-26 12:48:00,1.6877,1.6878,1.687,1.6872,136300000.0
2006-05-26 12:49:00,1.6871,1.6875,1.6871,1.6873,136300000.0
2006-05-26 12:50:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-05-26 12:51:00,1.6873,1.6878,1.6873,1.6875,136300000.0
2006-05-26 12:52:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-05-26 12:53:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-05-26 12:54:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-05-26 12:55:00,1.6873,1.6876,1.6873,1.6873,136300000.0
2006-05-26 12:56:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2006-05-26 12:57:00,1.6873,1.6875,1.6871,1.6875,136300000.0
2006-05-26 12:58:00,1.6874,1.6875,1.6871,1.6874,136300000.0
2006-05-26 12:59:00,1.6873,1.6874,1.6867,1.6869,136300000.0
2006-05-26 13:00:00,1.6867,1.6872,1.6867,1.6869,136300000.0
2006-05-26 13:01:00,1.687,1.6876,1.687,1.6872,136300000.0
2006-05-26 13:02:00,1.6873,1.6876,1.687,1.6876,136300000.0
2006-05-26 13:03:00,1.6874,1.6877,1.6873,1.6875,136300000.0
2006-05-26 13:04:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2006-05-26 13:05:00,1.6879,1.6882,1.6879,1.6881,136300000.0
2006-05-26 13:06:00,1.6882,1.6887,1.6882,1.6887,136300000.0
2006-05-26 13:07:00,1.6886,1.6887,1.688,1.6883,136300000.0
2006-05-26 13:08:00,1.6882,1.6885,1.6879,1.6881,136300000.0
2006-05-26 13:09:00,1.688,1.688,1.6875,1.6876,136300000.0
2006-05-26 13:10:00,1.6878,1.6878,1.6871,1.6872,136300000.0
2006-05-26 13:11:00,1.6873,1.6874,1.6871,1.6874,136300000.0
2006-05-26 13:12:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2006-05-26 13:13:00,1.6875,1.6875,1.6868,1.6869,136300000.0
2006-05-26 13:14:00,1.6871,1.6874,1.6868,1.6874,136300000.0
2006-05-26 13:15:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-05-26 13:16:00,1.687,1.6871,1.6868,1.6869,136300000.0
2006-05-26 13:17:00,1.687,1.6872,1.687,1.687,136300000.0
2006-05-26 13:18:00,1.6871,1.6874,1.6871,1.6872,136300000.0
2006-05-26 13:19:00,1.6873,1.6876,1.6873,1.6874,136300000.0
2006-05-26 13:20:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-05-26 13:21:00,1.6876,1.6877,1.6872,1.6875,136300000.0
2006-05-26 13:22:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-05-26 13:23:00,1.6874,1.6874,1.6871,1.6873,136300000.0
2006-05-26 13:24:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-05-26 13:25:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-05-26 13:26:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-05-26 13:27:00,1.6874,1.6877,1.6873,1.6876,136300000.0
2006-05-26 13:28:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-05-26 13:29:00,1.6874,1.6876,1.6867,1.687,136300000.0
2006-05-26 13:30:00,1.6868,1.6871,1.6868,1.687,136300000.0
2006-05-26 13:31:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-05-26 13:32:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-05-26 13:33:00,1.6865,1.6872,1.6864,1.6872,136300000.0
2006-05-26 13:34:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-05-26 13:35:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-05-26 13:36:00,1.6873,1.6877,1.6873,1.6877,136300000.0
2006-05-26 13:37:00,1.6876,1.6878,1.6875,1.6876,136300000.0
2006-05-26 13:38:00,1.6878,1.6878,1.6876,1.6878,136300000.0
2006-05-26 13:39:00,1.6879,1.688,1.6877,1.6878,136300000.0
2006-05-26 13:40:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-05-26 13:41:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-05-26 13:42:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-05-26 13:43:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-05-26 13:44:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-05-26 13:45:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-05-26 13:46:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2006-05-26 13:47:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-05-26 13:48:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2006-05-26 13:49:00,1.6875,1.6878,1.6874,1.6876,136300000.0
2006-05-26 13:50:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-05-26 13:51:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-05-26 13:52:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2006-05-26 13:53:00,1.6878,1.6878,1.6876,1.6877,136300000.0
2006-05-26 13:54:00,1.6876,1.6877,1.6874,1.6877,136300000.0
2006-05-26 13:55:00,1.6878,1.6881,1.6877,1.6881,136300000.0
2006-05-26 13:56:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-05-26 13:57:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-05-26 13:58:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-05-26 13:59:00,1.6877,1.688,1.6875,1.6878,136300000.0
2006-05-26 14:00:00,1.6879,1.6879,1.6871,1.6872,136300000.0
2006-05-26 14:01:00,1.6873,1.6878,1.6872,1.6876,136300000.0
2006-05-26 14:02:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-05-26 14:03:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2006-05-26 14:04:00,1.6873,1.6878,1.6873,1.6877,136300000.0
2006-05-26 14:05:00,1.6878,1.6878,1.6872,1.6872,136300000.0
2006-05-26 14:06:00,1.6873,1.6877,1.6873,1.6874,136300000.0
2006-05-26 14:07:00,1.6876,1.689,1.6876,1.6889,136300000.0
2006-05-26 14:08:00,1.6888,1.6892,1.6886,1.689,136300000.0
2006-05-26 14:09:00,1.6888,1.6891,1.6887,1.6887,136300000.0
2006-05-26 14:10:00,1.6886,1.6887,1.688,1.688,136300000.0
2006-05-26 14:11:00,1.6879,1.6882,1.6874,1.6874,136300000.0
2006-05-26 14:12:00,1.6876,1.6877,1.6873,1.6874,136300000.0
2006-05-26 14:13:00,1.6873,1.6875,1.6869,1.6873,136300000.0
2006-05-26 14:14:00,1.6874,1.6878,1.6871,1.6878,136300000.0
2006-05-26 14:15:00,1.6877,1.6879,1.6869,1.6869,136300000.0
2006-05-26 14:16:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-05-26 14:17:00,1.6872,1.6874,1.6868,1.6869,136300000.0
2006-05-26 14:18:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-05-26 14:19:00,1.687,1.6871,1.6867,1.6868,136300000.0
2006-05-26 14:20:00,1.6869,1.6871,1.6868,1.6871,136300000.0
2006-05-26 14:21:00,1.6872,1.6878,1.6872,1.6873,136300000.0
2006-05-26 14:22:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-05-26 14:23:00,1.6871,1.6872,1.6855,1.6855,136300000.0
2006-05-26 14:24:00,1.6857,1.6863,1.6855,1.6861,136300000.0
2006-05-26 14:25:00,1.6862,1.6863,1.686,1.6862,136300000.0
2006-05-26 14:26:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-05-26 14:27:00,1.6862,1.6862,1.6859,1.6862,136300000.0
2006-05-26 14:28:00,1.6863,1.6866,1.6863,1.6864,136300000.0
2006-05-26 14:29:00,1.6865,1.6876,1.6865,1.6871,136300000.0
2006-05-26 14:30:00,1.6868,1.6886,1.6864,1.6873,136300000.0
2006-05-26 14:31:00,1.6871,1.6875,1.6862,1.6862,136300000.0
2006-05-26 14:32:00,1.686,1.6879,1.6859,1.6871,136300000.0
2006-05-26 14:33:00,1.687,1.6878,1.6865,1.6865,136300000.0
2006-05-26 14:34:00,1.6864,1.6872,1.6864,1.6868,136300000.0
2006-05-26 14:35:00,1.6867,1.6871,1.6861,1.6866,136300000.0
2006-05-26 14:36:00,1.6865,1.6867,1.6857,1.6862,136300000.0
2006-05-26 14:37:00,1.6861,1.6865,1.6856,1.6862,136300000.0
2006-05-26 14:38:00,1.6861,1.6865,1.6855,1.6855,136300000.0
2006-05-26 14:39:00,1.6859,1.6864,1.6856,1.6856,136300000.0
2006-05-26 14:40:00,1.6857,1.6863,1.6857,1.686,136300000.0
2006-05-26 14:41:00,1.6862,1.6865,1.6858,1.6862,136300000.0
2006-05-26 14:42:00,1.6861,1.6864,1.6857,1.6857,136300000.0
2006-05-26 14:43:00,1.6859,1.6864,1.6851,1.6854,136300000.0
2006-05-26 14:44:00,1.6851,1.6859,1.6851,1.6855,136300000.0
2006-05-26 14:45:00,1.6853,1.6856,1.6852,1.6854,136300000.0
2006-05-26 14:46:00,1.6853,1.6861,1.6853,1.6854,136300000.0
2006-05-26 14:47:00,1.6856,1.6862,1.6852,1.686,136300000.0
2006-05-26 14:48:00,1.6861,1.6863,1.6856,1.6862,136300000.0
2006-05-26 14:49:00,1.6861,1.6864,1.6856,1.6863,136300000.0
2006-05-26 14:50:00,1.6862,1.6863,1.6857,1.6863,136300000.0
2006-05-26 14:51:00,1.6861,1.6868,1.6861,1.6864,136300000.0
2006-05-26 14:52:00,1.6862,1.6866,1.6861,1.6864,136300000.0
2006-05-26 14:53:00,1.6865,1.6866,1.6861,1.6865,136300000.0
2006-05-26 14:54:00,1.6864,1.6864,1.6854,1.6859,136300000.0
2006-05-26 14:55:00,1.6858,1.6861,1.6856,1.6856,136300000.0
2006-05-26 14:56:00,1.6855,1.686,1.6854,1.6855,136300000.0
2006-05-26 14:57:00,1.6856,1.6863,1.6856,1.6862,136300000.0
2006-05-26 14:58:00,1.6866,1.6869,1.6863,1.6864,136300000.0
2006-05-26 14:59:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-05-26 15:00:00,1.6865,1.6868,1.686,1.686,136300000.0
2006-05-26 15:01:00,1.6859,1.687,1.6857,1.6865,136300000.0
2006-05-26 15:02:00,1.6867,1.6867,1.6863,1.6864,136300000.0
2006-05-26 15:03:00,1.6865,1.6867,1.6862,1.6865,136300000.0
2006-05-26 15:04:00,1.6866,1.6867,1.6861,1.6865,136300000.0
2006-05-26 15:05:00,1.6864,1.6868,1.6864,1.6866,136300000.0
2006-05-26 15:06:00,1.6865,1.6869,1.6862,1.6864,136300000.0
2006-05-26 15:07:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-05-26 15:08:00,1.686,1.6862,1.6858,1.6859,136300000.0
2006-05-26 15:09:00,1.686,1.6865,1.686,1.6865,136300000.0
2006-05-26 15:10:00,1.6864,1.6865,1.6861,1.6863,136300000.0
2006-05-26 15:11:00,1.6862,1.6867,1.686,1.6866,136300000.0
2006-05-26 15:12:00,1.6864,1.6868,1.6864,1.6867,136300000.0
2006-05-26 15:13:00,1.6866,1.6868,1.6864,1.6867,136300000.0
2006-05-26 15:16:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-05-26 15:17:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-05-26 15:18:00,1.6864,1.6866,1.6862,1.6864,136300000.0
2006-05-26 15:19:00,1.6866,1.6868,1.6862,1.6866,136300000.0
2006-05-26 15:20:00,1.6868,1.6871,1.6866,1.6871,136300000.0
2006-05-26 15:21:00,1.687,1.6876,1.6866,1.6866,136300000.0
2006-05-26 15:22:00,1.6868,1.6869,1.6856,1.686,136300000.0
2006-05-26 15:23:00,1.6861,1.6863,1.6857,1.686,136300000.0
2006-05-26 15:24:00,1.6861,1.6862,1.6858,1.686,136300000.0
2006-05-26 15:25:00,1.6862,1.6862,1.6851,1.6855,136300000.0
2006-05-26 15:26:00,1.6856,1.6865,1.6855,1.6864,136300000.0
2006-05-26 15:27:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-05-26 15:28:00,1.6862,1.6865,1.6861,1.6864,136300000.0
2006-05-26 15:29:00,1.6858,1.6862,1.6856,1.6858,136300000.0
2006-05-26 15:30:00,1.6857,1.6858,1.6849,1.6855,136300000.0
2006-05-26 15:31:00,1.6857,1.6867,1.6849,1.6863,136300000.0
2006-05-26 15:32:00,1.6864,1.6869,1.6853,1.6867,136300000.0
2006-05-26 15:33:00,1.6868,1.6868,1.685,1.685,136300000.0
2006-05-26 15:34:00,1.6853,1.6857,1.6839,1.685,136300000.0
2006-05-26 15:35:00,1.6851,1.6854,1.6839,1.684,136300000.0
2006-05-26 15:36:00,1.6839,1.6845,1.6839,1.6844,136300000.0
2006-05-26 15:37:00,1.685,1.6852,1.6849,1.685,136300000.0
2006-05-26 15:38:00,1.6849,1.6852,1.6843,1.6843,136300000.0
2006-05-26 15:39:00,1.6844,1.6848,1.683,1.6836,136300000.0
2006-05-26 15:40:00,1.6835,1.6842,1.6834,1.6837,136300000.0
2006-05-26 15:41:00,1.6834,1.6842,1.6832,1.6834,136300000.0
2006-05-26 15:42:00,1.6836,1.6837,1.683,1.683,136300000.0
2006-05-26 15:43:00,1.6828,1.6832,1.682,1.6821,136300000.0
2006-05-26 15:44:00,1.682,1.6829,1.6818,1.6825,136300000.0
2006-05-26 15:45:00,1.6824,1.6841,1.6824,1.6833,136300000.0
2006-05-26 15:46:00,1.6834,1.6841,1.6832,1.6839,136300000.0
2006-05-26 15:47:00,1.6836,1.6838,1.6828,1.683,136300000.0
2006-05-26 15:48:00,1.6833,1.6837,1.683,1.6836,136300000.0
2006-05-26 15:49:00,1.6839,1.6842,1.6829,1.6829,136300000.0
2006-05-26 15:50:00,1.683,1.6831,1.6821,1.6823,136300000.0
2006-05-26 15:51:00,1.6822,1.6826,1.6818,1.6821,136300000.0
2006-05-26 15:52:00,1.682,1.6827,1.6813,1.6816,136300000.0
2006-05-26 15:53:00,1.6817,1.6817,1.6802,1.6803,136300000.0
2006-05-26 15:54:00,1.6805,1.681,1.6802,1.6808,136300000.0
2006-05-26 15:55:00,1.681,1.6811,1.6805,1.6809,136300000.0
2006-05-26 15:56:00,1.681,1.6813,1.6804,1.6807,136300000.0
2006-05-26 15:57:00,1.6808,1.6813,1.6804,1.6813,136300000.0
2006-05-26 15:58:00,1.6814,1.6818,1.6809,1.6818,136300000.0
2006-05-26 15:59:00,1.6814,1.6816,1.6804,1.6807,136300000.0
2006-05-26 16:00:00,1.6808,1.6814,1.6806,1.6811,136300000.0
2006-05-26 16:01:00,1.6812,1.6812,1.6806,1.681,136300000.0
2006-05-26 16:02:00,1.6811,1.6811,1.6798,1.6798,136300000.0
2006-05-26 16:03:00,1.6799,1.6808,1.6798,1.6808,136300000.0
2006-05-26 16:04:00,1.6807,1.6811,1.6804,1.681,136300000.0
2006-05-26 16:05:00,1.6808,1.6809,1.6803,1.6807,136300000.0
2006-05-26 16:06:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2006-05-26 16:07:00,1.6809,1.681,1.6802,1.6803,136300000.0
2006-05-26 16:08:00,1.68,1.6813,1.68,1.6813,136300000.0
2006-05-26 16:09:00,1.6812,1.6814,1.6804,1.6805,136300000.0
2006-05-26 16:10:00,1.6806,1.6813,1.6806,1.6813,136300000.0
2006-05-26 16:11:00,1.6809,1.6814,1.6805,1.6809,136300000.0
2006-05-26 16:12:00,1.6808,1.6816,1.6808,1.681,136300000.0
2006-05-26 16:13:00,1.6807,1.6815,1.6804,1.6807,136300000.0
2006-05-26 16:14:00,1.6809,1.6812,1.6803,1.6812,136300000.0
2006-05-26 16:15:00,1.681,1.6814,1.6803,1.6806,136300000.0
2006-05-26 16:16:00,1.6807,1.6808,1.68,1.68,136300000.0
2006-05-26 16:17:00,1.6799,1.6804,1.6797,1.6797,136300000.0
2006-05-26 16:18:00,1.6795,1.6797,1.6791,1.6793,136300000.0
2006-05-26 16:19:00,1.6795,1.6795,1.6787,1.6791,136300000.0
2006-05-26 16:20:00,1.6792,1.6795,1.6788,1.6791,136300000.0
2006-05-26 16:21:00,1.6792,1.6799,1.6791,1.6799,136300000.0
2006-05-26 16:22:00,1.68,1.6806,1.6799,1.6801,136300000.0
2006-05-26 16:23:00,1.6802,1.6804,1.6794,1.6798,136300000.0
2006-05-26 16:24:00,1.6799,1.6803,1.6795,1.6803,136300000.0
2006-05-26 16:25:00,1.6801,1.6803,1.6796,1.6799,136300000.0
2006-05-26 16:26:00,1.6798,1.6798,1.6793,1.6795,136300000.0
2006-05-26 16:27:00,1.6794,1.6794,1.6786,1.6792,136300000.0
2006-05-26 16:28:00,1.6793,1.6795,1.6789,1.6795,136300000.0
2006-05-26 16:29:00,1.6794,1.6796,1.6787,1.6793,136300000.0
2006-05-26 16:30:00,1.6791,1.6795,1.6788,1.6795,136300000.0
2006-05-26 16:31:00,1.6794,1.6795,1.6789,1.6795,136300000.0
2006-05-26 16:32:00,1.6796,1.68,1.6796,1.6797,136300000.0
2006-05-26 16:33:00,1.6796,1.6797,1.6791,1.6791,136300000.0
2006-05-26 16:34:00,1.6789,1.6797,1.6789,1.6797,136300000.0
2006-05-26 16:35:00,1.6795,1.6802,1.6791,1.6792,136300000.0
2006-05-26 16:36:00,1.6798,1.6801,1.6794,1.6801,136300000.0
2006-05-26 16:37:00,1.68,1.6802,1.6795,1.6797,136300000.0
2006-05-26 16:38:00,1.6796,1.6802,1.6793,1.6794,136300000.0
2006-05-26 16:39:00,1.6795,1.6798,1.6791,1.6796,136300000.0
2006-05-26 16:40:00,1.6793,1.6803,1.6793,1.68,136300000.0
2006-05-26 16:41:00,1.6801,1.6804,1.6798,1.6801,136300000.0
2006-05-26 16:42:00,1.6802,1.6805,1.6801,1.6805,136300000.0
2006-05-26 16:43:00,1.6806,1.6808,1.6803,1.6808,136300000.0
2006-05-26 16:44:00,1.6807,1.6812,1.6804,1.6809,136300000.0
2006-05-26 16:45:00,1.6807,1.6814,1.6806,1.6813,136300000.0
2006-05-26 16:46:00,1.6815,1.6819,1.681,1.6817,136300000.0
2006-05-26 16:47:00,1.6815,1.6815,1.68,1.6804,136300000.0
2006-05-26 16:48:00,1.6807,1.681,1.6801,1.6803,136300000.0
2006-05-26 16:49:00,1.6804,1.6805,1.6801,1.6801,136300000.0
2006-05-26 16:50:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2006-05-26 16:51:00,1.6802,1.6809,1.6802,1.6807,136300000.0
2006-05-26 16:52:00,1.6806,1.6807,1.6802,1.6805,136300000.0
2006-05-26 16:53:00,1.6804,1.6807,1.6803,1.6804,136300000.0
2006-05-26 16:54:00,1.6803,1.6806,1.6797,1.68,136300000.0
2006-05-26 16:55:00,1.6798,1.6803,1.6797,1.6799,136300000.0
2006-05-26 16:56:00,1.68,1.6807,1.6799,1.6803,136300000.0
2006-05-26 16:57:00,1.6804,1.6814,1.6803,1.6811,136300000.0
2006-05-26 16:58:00,1.681,1.6813,1.6805,1.6812,136300000.0
2006-05-26 16:59:00,1.6811,1.6811,1.6804,1.6807,136300000.0
2006-05-26 17:00:00,1.6808,1.6817,1.6807,1.6811,136300000.0
2006-05-26 17:01:00,1.681,1.6815,1.681,1.6813,136300000.0
2006-05-26 17:02:00,1.6814,1.6817,1.6812,1.6816,136300000.0
2006-05-26 17:03:00,1.6814,1.6816,1.6809,1.6814,136300000.0
2006-05-26 17:04:00,1.6815,1.6819,1.6814,1.6815,136300000.0
2006-05-26 17:05:00,1.6816,1.6817,1.6813,1.6814,136300000.0
2006-05-26 17:06:00,1.6813,1.6814,1.681,1.6812,136300000.0
2006-05-26 17:07:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-05-26 17:08:00,1.6815,1.6815,1.681,1.6812,136300000.0
2006-05-26 17:09:00,1.6814,1.6814,1.681,1.6811,136300000.0
2006-05-26 17:10:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-05-26 17:11:00,1.6812,1.6813,1.6809,1.6811,136300000.0
2006-05-26 17:12:00,1.6812,1.6815,1.6805,1.6807,136300000.0
2006-05-26 17:13:00,1.6808,1.6813,1.6806,1.6809,136300000.0
2006-05-26 17:14:00,1.6808,1.6808,1.6795,1.6804,136300000.0
2006-05-26 17:15:00,1.6802,1.6805,1.6789,1.6796,136300000.0
2006-05-26 17:16:00,1.6797,1.6802,1.6793,1.6798,136300000.0
2006-05-26 17:17:00,1.68,1.6805,1.6798,1.68,136300000.0
2006-05-26 17:18:00,1.6801,1.6803,1.6797,1.6799,136300000.0
2006-05-26 17:19:00,1.6797,1.6803,1.6797,1.6802,136300000.0
2006-05-26 17:20:00,1.6803,1.6805,1.68,1.6801,136300000.0
2006-05-26 17:21:00,1.6803,1.6805,1.6802,1.6804,136300000.0
2006-05-26 17:22:00,1.6803,1.6807,1.6803,1.6804,136300000.0
2006-05-26 17:23:00,1.6803,1.6816,1.6803,1.6812,136300000.0
2006-05-26 17:24:00,1.6814,1.6816,1.6811,1.6812,136300000.0
2006-05-26 17:25:00,1.681,1.6812,1.6808,1.6812,136300000.0
2006-05-26 17:26:00,1.681,1.6813,1.6802,1.6805,136300000.0
2006-05-26 17:27:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-05-26 17:28:00,1.6807,1.6813,1.6806,1.6809,136300000.0
2006-05-26 17:29:00,1.681,1.6812,1.6806,1.6811,136300000.0
2006-05-26 17:30:00,1.6809,1.6812,1.6806,1.681,136300000.0
2006-05-26 17:31:00,1.6811,1.6812,1.6807,1.681,136300000.0
2006-05-26 17:32:00,1.6811,1.6812,1.6809,1.6811,136300000.0
2006-05-26 17:33:00,1.6812,1.6812,1.6808,1.6811,136300000.0
2006-05-26 17:34:00,1.6812,1.6814,1.681,1.6812,136300000.0
2006-05-26 17:35:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-05-26 17:36:00,1.6814,1.6819,1.6812,1.6819,136300000.0
2006-05-26 17:37:00,1.6818,1.6824,1.6816,1.6817,136300000.0
2006-05-26 17:38:00,1.6818,1.6818,1.681,1.681,136300000.0
2006-05-26 17:39:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-05-26 17:40:00,1.6809,1.681,1.6807,1.6807,136300000.0
2006-05-26 17:41:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-05-26 17:42:00,1.6809,1.6809,1.6803,1.6805,136300000.0
2006-05-26 17:43:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2006-05-26 17:44:00,1.6805,1.6808,1.6802,1.6804,136300000.0
2006-05-26 17:45:00,1.6803,1.6808,1.6803,1.6805,136300000.0
2006-05-26 17:46:00,1.6804,1.6806,1.6803,1.6805,136300000.0
2006-05-26 17:47:00,1.6804,1.6806,1.6802,1.6806,136300000.0
2006-05-26 17:48:00,1.6807,1.6807,1.68,1.6801,136300000.0
2006-05-26 17:49:00,1.68,1.6806,1.68,1.6806,136300000.0
2006-05-26 17:50:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-05-26 17:51:00,1.6802,1.6805,1.6802,1.6803,136300000.0
2006-05-26 17:52:00,1.6802,1.6807,1.68,1.6806,136300000.0
2006-05-26 17:53:00,1.6807,1.6808,1.6805,1.6807,136300000.0
2006-05-26 17:54:00,1.6806,1.6812,1.6806,1.6811,136300000.0
2006-05-26 17:55:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-26 17:56:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-05-26 17:57:00,1.6808,1.6808,1.6804,1.6806,136300000.0
2006-05-26 17:58:00,1.6807,1.6811,1.6807,1.6808,136300000.0
2006-05-26 17:59:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-05-26 18:00:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-05-26 18:01:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-26 18:02:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-05-26 18:03:00,1.6804,1.6805,1.68,1.6801,136300000.0
2006-05-26 18:04:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-05-26 18:05:00,1.6801,1.6804,1.68,1.6802,136300000.0
2006-05-26 18:06:00,1.6803,1.6805,1.68,1.6805,136300000.0
2006-05-26 18:07:00,1.6807,1.681,1.6806,1.681,136300000.0
2006-05-26 18:08:00,1.6811,1.6811,1.6807,1.6808,136300000.0
2006-05-26 18:09:00,1.6809,1.681,1.6807,1.681,136300000.0
2006-05-26 18:10:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-05-26 18:11:00,1.6806,1.6812,1.6806,1.6812,136300000.0
2006-05-26 18:12:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-05-26 18:13:00,1.6809,1.6813,1.6809,1.6812,136300000.0
2006-05-26 18:14:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-05-26 18:15:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-05-26 18:16:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-05-26 18:17:00,1.6811,1.6811,1.6807,1.6808,136300000.0
2006-05-26 18:18:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-26 18:19:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-26 18:20:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-05-26 18:21:00,1.6807,1.6811,1.6807,1.6809,136300000.0
2006-05-26 18:22:00,1.6808,1.6812,1.6807,1.6807,136300000.0
2006-05-26 18:23:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-26 18:24:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-05-26 18:25:00,1.6806,1.6807,1.6804,1.6805,136300000.0
2006-05-26 18:26:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-05-26 18:27:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-05-26 18:28:00,1.6801,1.6805,1.6801,1.6803,136300000.0
2006-05-26 18:29:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-05-26 18:30:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-05-26 18:31:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-05-26 18:32:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-26 18:33:00,1.6805,1.681,1.6804,1.6808,136300000.0
2006-05-26 18:34:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2006-05-26 18:35:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-05-26 18:36:00,1.6809,1.6809,1.6805,1.6806,136300000.0
2006-05-26 18:37:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2006-05-26 18:38:00,1.6801,1.6803,1.6798,1.6801,136300000.0
2006-05-26 18:39:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-05-26 18:40:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-26 18:41:00,1.6805,1.6806,1.6799,1.6801,136300000.0
2006-05-26 18:42:00,1.68,1.68,1.6798,1.68,136300000.0
2006-05-26 18:43:00,1.6801,1.6802,1.6798,1.6798,136300000.0
2006-05-26 18:44:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-26 18:45:00,1.6799,1.68,1.6797,1.6797,136300000.0
2006-05-26 18:46:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-05-26 18:47:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2006-05-26 18:48:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-05-26 18:49:00,1.6791,1.6794,1.679,1.6794,136300000.0
2006-05-26 18:50:00,1.6795,1.6797,1.6793,1.6795,136300000.0
2006-05-26 18:51:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2006-05-26 18:52:00,1.679,1.6792,1.6789,1.6789,136300000.0
2006-05-26 18:53:00,1.679,1.679,1.6779,1.6783,136300000.0
2006-05-26 18:54:00,1.6784,1.6784,1.6778,1.6781,136300000.0
2006-05-26 18:55:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-05-26 18:56:00,1.6777,1.6778,1.6774,1.6774,136300000.0
2006-05-26 18:57:00,1.6776,1.678,1.6774,1.6778,136300000.0
2006-05-26 18:58:00,1.6779,1.6782,1.6775,1.6775,136300000.0
2006-05-26 18:59:00,1.6777,1.6778,1.6767,1.6771,136300000.0
2006-05-26 19:00:00,1.6763,1.6778,1.6763,1.677,136300000.0
2006-05-26 19:01:00,1.6771,1.6782,1.6771,1.6781,136300000.0
2006-05-26 19:02:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2006-05-26 19:03:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-05-26 19:04:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-05-26 19:05:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-05-26 19:06:00,1.6783,1.6787,1.6783,1.6784,136300000.0
2006-05-26 19:07:00,1.6785,1.6787,1.6783,1.6783,136300000.0
2006-05-26 19:08:00,1.6786,1.6786,1.6783,1.6785,136300000.0
2006-05-26 19:09:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-05-26 19:10:00,1.6784,1.6785,1.6781,1.6782,136300000.0
2006-05-26 19:11:00,1.6781,1.6785,1.6781,1.6784,136300000.0
2006-05-26 19:12:00,1.6782,1.6785,1.678,1.6784,136300000.0
2006-05-26 19:13:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2006-05-26 19:14:00,1.6785,1.6786,1.6783,1.6786,136300000.0
2006-05-26 19:15:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-05-26 19:16:00,1.6783,1.6784,1.6781,1.6783,136300000.0
2006-05-26 19:17:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-05-26 19:18:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-05-26 19:19:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-05-26 19:20:00,1.6782,1.6782,1.6776,1.6779,136300000.0
2006-05-26 19:21:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2006-05-26 19:22:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-05-26 19:23:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-05-26 19:24:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-05-26 19:25:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-05-26 19:26:00,1.6786,1.6789,1.6785,1.6789,136300000.0
2006-05-26 19:27:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2006-05-26 19:28:00,1.6785,1.6787,1.6783,1.6784,136300000.0
2006-05-26 19:29:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-05-26 19:30:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-05-26 19:31:00,1.6785,1.6789,1.6785,1.6786,136300000.0
2006-05-26 19:32:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-05-26 19:33:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-05-26 19:34:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-05-26 19:35:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2006-05-26 19:36:00,1.6791,1.6793,1.6786,1.6786,136300000.0
2006-05-26 19:37:00,1.6787,1.6796,1.6787,1.6796,136300000.0
2006-05-26 19:38:00,1.6797,1.6797,1.6789,1.679,136300000.0
2006-05-26 19:39:00,1.6789,1.6793,1.6789,1.6792,136300000.0
2006-05-26 19:40:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-26 19:41:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-05-26 19:42:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-26 19:43:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-05-26 19:44:00,1.679,1.6792,1.679,1.679,136300000.0
2006-05-26 19:45:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-05-26 19:46:00,1.6789,1.6791,1.6787,1.6789,136300000.0
2006-05-26 19:47:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2006-05-26 19:48:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2006-05-26 19:49:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-26 19:50:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-05-26 19:51:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-26 19:52:00,1.6788,1.6792,1.6788,1.6791,136300000.0
2006-05-26 19:53:00,1.679,1.6793,1.679,1.679,136300000.0
2006-05-26 19:54:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-05-26 19:55:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-26 19:56:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2006-05-26 19:57:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-05-26 19:58:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-05-26 19:59:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-05-26 20:00:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-05-26 20:01:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-05-26 20:02:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-05-26 20:03:00,1.6795,1.6799,1.6795,1.6798,136300000.0
2006-05-26 20:04:00,1.6797,1.6802,1.6797,1.6801,136300000.0
2006-05-26 20:05:00,1.68,1.6802,1.6797,1.68,136300000.0
2006-05-26 20:06:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-05-26 20:07:00,1.68,1.6801,1.6797,1.6798,136300000.0
2006-05-26 20:08:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-05-26 20:09:00,1.6799,1.6802,1.6797,1.6801,136300000.0
2006-05-26 20:10:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-05-26 20:11:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-26 20:12:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-05-26 20:13:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-05-26 20:14:00,1.68,1.6801,1.68,1.68,136300000.0
2006-05-26 20:17:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-05-26 20:18:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-26 20:23:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-26 20:24:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-26 20:25:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-05-26 20:26:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-05-26 20:27:00,1.6798,1.6799,1.6795,1.6798,136300000.0
2006-05-26 20:28:00,1.6797,1.6799,1.6795,1.6799,136300000.0
2006-05-26 20:29:00,1.68,1.6802,1.6795,1.6796,136300000.0
2006-05-26 20:30:00,1.6795,1.6799,1.6795,1.6799,136300000.0
2006-05-26 20:31:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-05-26 20:32:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-05-26 20:34:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-26 20:35:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-05-26 20:36:00,1.68,1.6802,1.6799,1.6799,136300000.0
2006-05-26 20:37:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-26 20:39:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-26 20:41:00,1.6797,1.6799,1.6795,1.6797,136300000.0
2006-05-26 20:42:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-05-26 20:43:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-26 20:45:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-05-26 20:46:00,1.6794,1.6798,1.6794,1.6798,136300000.0
2006-05-26 20:47:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-05-26 20:48:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-05-26 20:49:00,1.6796,1.6797,1.6794,1.6796,136300000.0
2006-05-26 20:50:00,1.6795,1.6796,1.6792,1.6796,136300000.0
2006-05-26 20:51:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-05-26 20:52:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2006-05-26 20:53:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-26 20:54:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-05-26 20:56:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-05-26 20:57:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2006-05-26 20:58:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2006-05-26 20:59:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-26 21:00:00,1.6796,1.6798,1.6794,1.6796,136300000.0
2006-05-26 21:01:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2006-05-26 21:02:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-05-26 21:03:00,1.6792,1.6794,1.679,1.6792,136300000.0
2006-05-26 21:04:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-26 21:05:00,1.6794,1.6799,1.6792,1.6799,136300000.0
2006-05-26 21:06:00,1.68,1.68,1.6795,1.6797,136300000.0
2006-05-26 21:07:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-05-26 21:08:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-05-26 21:09:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2006-05-26 21:10:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-05-26 21:11:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-05-26 21:12:00,1.6794,1.6797,1.6794,1.6794,136300000.0
2006-05-26 21:13:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-26 21:14:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-26 21:15:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-26 21:16:00,1.6794,1.6794,1.6786,1.679,136300000.0
2006-05-26 21:17:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-26 21:18:00,1.6788,1.679,1.6786,1.6788,136300000.0
2006-05-26 21:19:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-26 21:20:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-05-26 21:21:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-05-26 21:23:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-05-26 21:24:00,1.6789,1.679,1.6787,1.6788,136300000.0
2006-05-26 21:25:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-26 21:26:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-26 21:27:00,1.6788,1.679,1.6787,1.6789,136300000.0
2006-05-26 21:28:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-26 21:29:00,1.6787,1.6792,1.6787,1.6792,136300000.0
2006-05-26 21:30:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-26 21:31:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-26 21:32:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-05-26 21:33:00,1.6789,1.679,1.6787,1.6787,136300000.0
2006-05-26 21:34:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-05-26 21:35:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-05-26 21:36:00,1.6791,1.6793,1.679,1.6792,136300000.0
2006-05-26 21:37:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-05-26 21:38:00,1.6794,1.6795,1.6792,1.6792,136300000.0
2006-05-26 21:39:00,1.6793,1.6794,1.679,1.679,136300000.0
2006-05-26 21:40:00,1.6792,1.6794,1.6791,1.6793,136300000.0
2006-05-26 21:41:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-05-26 21:42:00,1.6794,1.6796,1.6792,1.6792,136300000.0
2006-05-26 21:43:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-05-26 21:44:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-05-26 21:45:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-05-26 21:46:00,1.6792,1.6795,1.6791,1.6794,136300000.0
2006-05-26 21:47:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-05-26 21:48:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-05-26 21:49:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-05-26 21:50:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-05-26 21:51:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-26 21:52:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-26 21:53:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-05-26 21:54:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-05-26 21:55:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-26 21:56:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-26 21:57:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-05-26 21:58:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2006-05-26 22:00:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-05-26 22:01:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-05-26 22:02:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-05-26 22:03:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-05-26 22:04:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-05-26 22:05:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-26 22:06:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-26 22:07:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-05-26 22:08:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2006-05-26 22:09:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-26 22:10:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-26 22:11:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-05-26 22:12:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-26 22:13:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-05-26 22:14:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-05-26 22:15:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-05-26 22:16:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-05-26 22:17:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-05-26 22:18:00,1.678,1.678,1.6779,1.678,136300000.0
2006-05-26 22:19:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-05-26 22:20:00,1.678,1.6782,1.6778,1.6781,136300000.0
2006-05-26 22:21:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2006-05-26 22:22:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-05-26 22:23:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-05-26 22:24:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-05-26 22:25:00,1.679,1.679,1.6789,1.679,136300000.0
2006-05-26 22:26:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-05-26 22:27:00,1.6795,1.6797,1.6793,1.6794,136300000.0
2006-05-26 22:28:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2006-05-26 22:29:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-05-26 22:30:00,1.6793,1.6794,1.6791,1.6792,136300000.0
2006-05-26 22:31:00,1.6791,1.6792,1.679,1.6792,136300000.0
2006-05-26 22:32:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-05-26 22:33:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-05-26 22:34:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-26 22:35:00,1.6797,1.6803,1.6796,1.6803,136300000.0
2006-05-26 22:36:00,1.6808,1.681,1.6805,1.681,136300000.0
2006-05-26 22:37:00,1.6815,1.6815,1.6812,1.6813,136300000.0
2006-05-26 22:38:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-05-26 22:39:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-05-26 22:40:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-05-26 22:41:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-26 22:42:00,1.681,1.6812,1.6808,1.6809,136300000.0
2006-05-26 22:43:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-05-26 22:44:00,1.6812,1.6812,1.6806,1.6806,136300000.0
2006-05-26 22:45:00,1.6808,1.6812,1.6807,1.6812,136300000.0
2006-05-26 22:46:00,1.6811,1.6811,1.6804,1.6804,136300000.0
2006-05-26 22:47:00,1.6803,1.6808,1.6803,1.6808,136300000.0
2006-05-26 22:48:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-05-26 22:49:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-26 22:50:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-26 22:51:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2006-05-26 22:52:00,1.6812,1.6813,1.6805,1.6807,136300000.0
2006-05-26 22:53:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-05-26 22:54:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-05-26 22:55:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-26 22:56:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2006-05-26 22:57:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-05-26 22:58:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-26 22:59:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-05-29 00:10:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-05-29 00:11:00,1.6792,1.6792,1.6786,1.6788,136300000.0
2006-05-29 00:12:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-05-29 00:13:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-29 00:14:00,1.6788,1.6792,1.6787,1.6792,136300000.0
2006-05-29 00:15:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-29 00:16:00,1.6791,1.6793,1.6789,1.6793,136300000.0
2006-05-29 00:17:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-29 00:20:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-05-29 00:21:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-29 00:22:00,1.6793,1.6797,1.6793,1.6796,136300000.0
2006-05-29 00:23:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-29 00:24:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-05-29 00:25:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-29 00:26:00,1.6804,1.6807,1.6804,1.6806,136300000.0
2006-05-29 00:27:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 00:28:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-29 00:29:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-29 00:30:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-29 00:31:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-05-29 00:32:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-29 00:33:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-29 00:34:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-29 00:35:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-05-29 00:36:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-05-29 00:38:00,1.681,1.681,1.6809,1.681,136300000.0
2006-05-29 00:39:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-05-29 00:40:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-29 00:41:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-29 00:42:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-29 00:43:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 00:44:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 00:45:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 00:46:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-05-29 00:47:00,1.681,1.681,1.6809,1.681,136300000.0
2006-05-29 00:48:00,1.6811,1.6814,1.681,1.6814,136300000.0
2006-05-29 00:49:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-29 00:50:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 00:51:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2006-05-29 00:52:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-05-29 00:53:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-29 00:54:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-05-29 00:55:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-29 00:56:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-29 00:57:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-29 00:58:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-05-29 00:59:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-29 01:00:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-29 01:01:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-29 01:02:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-05-29 01:03:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-05-29 01:04:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-29 01:05:00,1.6818,1.682,1.6816,1.6816,136300000.0
2006-05-29 01:06:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-29 01:07:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-29 01:08:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-05-29 01:09:00,1.681,1.681,1.6809,1.681,136300000.0
2006-05-29 01:10:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 01:11:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-29 01:12:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-29 01:13:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-29 01:14:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-05-29 01:15:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-05-29 01:17:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2006-05-29 01:18:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-29 01:19:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-29 01:20:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-05-29 01:21:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-29 01:22:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-29 01:24:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-05-29 01:25:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 01:26:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-05-29 01:27:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-29 01:28:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-05-29 01:30:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-05-29 01:31:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-05-29 01:32:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 01:33:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-05-29 01:34:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-05-29 01:35:00,1.6812,1.6822,1.6812,1.6822,136300000.0
2006-05-29 01:36:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-05-29 01:37:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-29 01:38:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-05-29 01:39:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-29 01:40:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-05-29 01:41:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-05-29 01:42:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-05-29 01:43:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-05-29 01:44:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-05-29 01:45:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-05-29 01:46:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 01:47:00,1.6816,1.6821,1.6816,1.6819,136300000.0
2006-05-29 01:48:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-05-29 01:49:00,1.6817,1.6821,1.6817,1.682,136300000.0
2006-05-29 01:50:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-05-29 01:51:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-05-29 01:52:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-29 01:53:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-29 01:54:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-29 01:55:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-05-29 01:56:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-29 01:57:00,1.6822,1.6823,1.6818,1.6818,136300000.0
2006-05-29 01:58:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-05-29 01:59:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-05-29 02:01:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-05-29 02:02:00,1.6824,1.6824,1.6819,1.6819,136300000.0
2006-05-29 02:03:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-05-29 02:04:00,1.6816,1.6818,1.6815,1.6816,136300000.0
2006-05-29 02:05:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-29 02:06:00,1.6815,1.6816,1.6811,1.6811,136300000.0
2006-05-29 02:07:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-29 02:08:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-05-29 02:09:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 02:10:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-29 02:11:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 02:12:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-05-29 02:13:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-29 02:14:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-05-29 02:15:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-05-29 02:16:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 02:17:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 02:18:00,1.6813,1.6813,1.681,1.6813,136300000.0
2006-05-29 02:19:00,1.6814,1.6814,1.681,1.6811,136300000.0
2006-05-29 02:20:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-29 02:21:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 02:22:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-05-29 02:23:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-05-29 02:24:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-29 02:25:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-05-29 02:27:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 02:28:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-05-29 02:29:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-29 02:30:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 02:31:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 02:32:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 02:33:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-05-29 02:34:00,1.681,1.681,1.6808,1.681,136300000.0
2006-05-29 02:36:00,1.6809,1.6812,1.6808,1.6812,136300000.0
2006-05-29 02:37:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 02:38:00,1.6812,1.6812,1.6809,1.681,136300000.0
2006-05-29 02:39:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 02:40:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 02:41:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 02:42:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-05-29 02:43:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-05-29 02:44:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 02:45:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-29 02:46:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-05-29 02:47:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 02:48:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-05-29 02:49:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 02:50:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 02:51:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 02:52:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-05-29 02:53:00,1.6809,1.681,1.6807,1.6807,136300000.0
2006-05-29 02:54:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 02:55:00,1.6811,1.6811,1.6807,1.681,136300000.0
2006-05-29 02:56:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 02:57:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 02:58:00,1.681,1.6811,1.681,1.681,136300000.0
2006-05-29 02:59:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-05-29 03:00:00,1.6809,1.6809,1.6803,1.6803,136300000.0
2006-05-29 03:01:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 03:02:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 03:03:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-29 03:04:00,1.6802,1.6803,1.68,1.6802,136300000.0
2006-05-29 03:05:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-05-29 03:07:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 03:08:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-29 03:09:00,1.6802,1.6807,1.6802,1.6806,136300000.0
2006-05-29 03:10:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 03:11:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 03:13:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-05-29 03:14:00,1.6807,1.681,1.6806,1.681,136300000.0
2006-05-29 03:15:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 03:16:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-05-29 03:17:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-05-29 03:18:00,1.681,1.681,1.6809,1.681,136300000.0
2006-05-29 03:19:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-05-29 03:20:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-05-29 03:21:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-05-29 03:23:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-29 03:24:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 03:25:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-05-29 03:26:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-29 03:29:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-05-29 03:30:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 03:31:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 03:32:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-05-29 03:33:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 03:34:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 03:35:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 03:36:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-05-29 03:37:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-05-29 03:38:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 03:39:00,1.6809,1.6811,1.6808,1.6811,136300000.0
2006-05-29 03:40:00,1.6814,1.6814,1.6808,1.6809,136300000.0
2006-05-29 03:41:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-05-29 03:42:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-05-29 03:43:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-05-29 03:44:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 03:45:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-05-29 03:46:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 03:47:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-05-29 03:48:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 03:49:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-05-29 03:50:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-05-29 03:51:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-05-29 03:52:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-29 03:53:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 03:54:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-05-29 03:55:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 03:56:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 03:57:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-29 03:58:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-05-29 03:59:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-05-29 04:00:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-05-29 04:01:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-05-29 04:02:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-05-29 04:03:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-29 04:04:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-29 04:05:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-29 04:06:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-29 04:07:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 04:08:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-05-29 04:09:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-05-29 04:10:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-29 04:11:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2006-05-29 04:12:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-29 04:13:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 04:16:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 04:18:00,1.6811,1.6812,1.6809,1.6812,136300000.0
2006-05-29 04:19:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 04:20:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-05-29 04:21:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-05-29 04:22:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 04:23:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-05-29 04:25:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-05-29 04:26:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 04:27:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-29 04:28:00,1.6811,1.6813,1.681,1.6813,136300000.0
2006-05-29 04:29:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-05-29 04:30:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 04:31:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-05-29 04:32:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-29 04:33:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-05-29 04:34:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-29 04:35:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-05-29 04:36:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-05-29 04:37:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-29 04:38:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 04:39:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2006-05-29 04:40:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 04:41:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-29 04:42:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-05-29 04:43:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 04:44:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-05-29 04:46:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-05-29 04:47:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 04:49:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-29 04:50:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-29 04:51:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-05-29 04:52:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-29 04:53:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 04:54:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-29 04:55:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-29 04:56:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-29 04:57:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-29 04:58:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-29 04:59:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 05:00:00,1.681,1.6813,1.681,1.6812,136300000.0
2006-05-29 05:01:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-05-29 05:02:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 05:03:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 05:04:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 05:05:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-05-29 05:06:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 05:07:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-05-29 05:08:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 05:09:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-05-29 05:10:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-29 05:11:00,1.6809,1.681,1.6808,1.681,136300000.0
2006-05-29 05:12:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2006-05-29 05:13:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-29 05:14:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-05-29 05:15:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-29 05:16:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-29 05:17:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-05-29 05:19:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-29 05:20:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-29 05:21:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 05:22:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 05:23:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 05:24:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 05:25:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 05:26:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 05:27:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 05:28:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 05:29:00,1.681,1.681,1.6809,1.681,136300000.0
2006-05-29 05:30:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-05-29 05:31:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 05:32:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 05:33:00,1.6812,1.6812,1.6809,1.681,136300000.0
2006-05-29 05:34:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-05-29 05:35:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-05-29 05:36:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 05:37:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-05-29 05:38:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-05-29 05:39:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-29 05:40:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 05:41:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-29 05:42:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-05-29 05:43:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-05-29 05:44:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 05:45:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 05:46:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 05:47:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-05-29 05:48:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 05:49:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-29 05:50:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-29 05:51:00,1.6809,1.681,1.6805,1.6805,136300000.0
2006-05-29 05:52:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-29 05:53:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-29 05:55:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-05-29 05:56:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-05-29 05:57:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-29 05:58:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2006-05-29 05:59:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 06:00:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-05-29 06:01:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 06:02:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 06:03:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 06:04:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 06:05:00,1.6806,1.6806,1.6802,1.6803,136300000.0
2006-05-29 06:06:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-29 06:07:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 06:08:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-05-29 06:09:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-29 06:10:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-05-29 06:11:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-05-29 06:12:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2006-05-29 06:13:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-29 06:14:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2006-05-29 06:15:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-29 06:16:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 06:17:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-29 06:18:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-05-29 06:19:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-05-29 06:20:00,1.6806,1.681,1.6805,1.681,136300000.0
2006-05-29 06:21:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 06:22:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 06:23:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 06:24:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-05-29 06:25:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 06:26:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 06:27:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 06:28:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-05-29 06:29:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 06:31:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 06:32:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-29 06:33:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-05-29 06:34:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-29 06:35:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 06:36:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-05-29 06:37:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-05-29 06:38:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2006-05-29 06:39:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 06:40:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-29 06:41:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 06:42:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-05-29 06:43:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 06:44:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-05-29 06:45:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-29 06:46:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 06:47:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-29 06:48:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-05-29 06:49:00,1.6804,1.6807,1.6804,1.6806,136300000.0
2006-05-29 06:50:00,1.681,1.681,1.6803,1.6803,136300000.0
2006-05-29 06:51:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2006-05-29 06:52:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-29 06:53:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-29 06:54:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-29 06:55:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-29 06:56:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-05-29 06:57:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-05-29 06:58:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-29 06:59:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-05-29 07:00:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-29 07:01:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-29 07:03:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-29 07:04:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-29 07:05:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-05-29 07:07:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-05-29 07:08:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-05-29 07:09:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 07:10:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-05-29 07:11:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-05-29 07:13:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-05-29 07:14:00,1.6811,1.6813,1.681,1.681,136300000.0
2006-05-29 07:15:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-29 07:16:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-05-29 07:17:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 07:18:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-29 07:19:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-29 07:20:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2006-05-29 07:21:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-05-29 07:22:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-05-29 07:23:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2006-05-29 07:24:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-05-29 07:25:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 07:26:00,1.6807,1.6807,1.6803,1.6805,136300000.0
2006-05-29 07:27:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 07:28:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 07:29:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-29 07:30:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-05-29 07:31:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-05-29 07:32:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-29 07:33:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-29 07:34:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-29 07:35:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-05-29 07:36:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-05-29 07:37:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-29 07:38:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2006-05-29 07:39:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 07:40:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-05-29 07:41:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-29 07:42:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-29 07:43:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 07:44:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2006-05-29 07:45:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 07:46:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 07:47:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-05-29 07:48:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-05-29 07:49:00,1.6804,1.6806,1.6803,1.6805,136300000.0
2006-05-29 07:50:00,1.6802,1.6809,1.6802,1.6808,136300000.0
2006-05-29 07:51:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-29 07:52:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 07:53:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-29 07:54:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-05-29 07:55:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 07:56:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-05-29 07:57:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 07:58:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-05-29 07:59:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 08:00:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-29 08:01:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-05-29 08:02:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-05-29 08:03:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-05-29 08:04:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 08:05:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 08:06:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-05-29 08:07:00,1.6811,1.6816,1.6811,1.6814,136300000.0
2006-05-29 08:08:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-05-29 08:09:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 08:10:00,1.6814,1.6814,1.6809,1.6809,136300000.0
2006-05-29 08:11:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 08:12:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-05-29 08:13:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-05-29 08:14:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 08:15:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-29 08:16:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-05-29 08:17:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-29 08:18:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 08:20:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-29 08:21:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 08:22:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-29 08:23:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 08:24:00,1.6817,1.6817,1.6812,1.6812,136300000.0
2006-05-29 08:25:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 08:26:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 08:27:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 08:28:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-29 08:29:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-05-29 08:30:00,1.6806,1.6807,1.6801,1.6801,136300000.0
2006-05-29 08:31:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-05-29 08:32:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-29 08:33:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-05-29 08:34:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2006-05-29 08:35:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 08:36:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-05-29 08:38:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-29 08:39:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-29 08:40:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-05-29 08:41:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-05-29 08:42:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2006-05-29 08:43:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-29 08:44:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-05-29 08:45:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 08:47:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-05-29 08:48:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 08:49:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-29 08:50:00,1.6805,1.6807,1.6804,1.6807,136300000.0
2006-05-29 08:52:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-05-29 08:53:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 08:54:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-05-29 08:55:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-05-29 08:56:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 08:57:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-05-29 08:58:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-05-29 08:59:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 09:00:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-05-29 09:01:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-05-29 09:02:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-29 09:03:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-29 09:04:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-05-29 09:05:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 09:06:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-05-29 09:07:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-29 09:08:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 09:09:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-05-29 09:10:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 09:11:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2006-05-29 09:12:00,1.6806,1.6814,1.6806,1.6814,136300000.0
2006-05-29 09:13:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-05-29 09:14:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-29 09:15:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-05-29 09:17:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 09:18:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-05-29 09:19:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 09:20:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-29 09:21:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-05-29 09:22:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 09:23:00,1.681,1.6812,1.6809,1.6809,136300000.0
2006-05-29 09:24:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2006-05-29 09:25:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2006-05-29 09:27:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-05-29 09:28:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-29 09:29:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 09:30:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-29 09:31:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-05-29 09:32:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 09:33:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 09:34:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-29 09:35:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-29 09:36:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-29 09:37:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-29 09:38:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-29 09:39:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-05-29 09:40:00,1.6814,1.6814,1.6807,1.6809,136300000.0
2006-05-29 09:41:00,1.681,1.6815,1.681,1.6815,136300000.0
2006-05-29 09:42:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-29 09:43:00,1.681,1.6811,1.681,1.681,136300000.0
2006-05-29 09:45:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-05-29 09:47:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-05-29 09:48:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-05-29 09:49:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-05-29 09:51:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 09:52:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-29 09:53:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 09:54:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-29 09:55:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-05-29 09:56:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-05-29 09:57:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2006-05-29 09:58:00,1.6804,1.681,1.6798,1.68,136300000.0
2006-05-29 09:59:00,1.6804,1.6811,1.6795,1.6804,136300000.0
2006-05-29 10:00:00,1.6805,1.6811,1.6791,1.6809,136300000.0
2006-05-29 10:01:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 10:02:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-05-29 10:03:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-05-29 10:04:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 10:05:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-05-29 10:06:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-05-29 10:07:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 10:08:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 10:09:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-05-29 10:10:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 10:11:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-29 10:12:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 10:13:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 10:14:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-05-29 10:15:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-05-29 10:16:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-29 10:17:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-05-29 10:18:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-05-29 10:19:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 10:20:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-05-29 10:21:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 10:22:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-05-29 10:23:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 10:24:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 10:25:00,1.6806,1.6813,1.6806,1.6813,136300000.0
2006-05-29 10:26:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-05-29 10:27:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-05-29 10:28:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-05-29 10:29:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-29 10:30:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 10:31:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-29 10:32:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 10:33:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 10:34:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 10:35:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-05-29 10:36:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 10:37:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 10:38:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-29 10:39:00,1.6808,1.681,1.6807,1.6809,136300000.0
2006-05-29 10:40:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2006-05-29 10:41:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-29 10:43:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-29 10:44:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-29 10:45:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-05-29 10:46:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-05-29 10:47:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-05-29 10:48:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-05-29 10:49:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-05-29 10:50:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 10:52:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2006-05-29 10:53:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 10:54:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 10:55:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 10:56:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-05-29 10:57:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 10:58:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-05-29 10:59:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-05-29 11:00:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-29 11:01:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-29 11:02:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-29 11:03:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-29 11:04:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 11:05:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-05-29 11:06:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-29 11:07:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-05-29 11:08:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-05-29 11:09:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-05-29 11:10:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 11:11:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-05-29 11:12:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-29 11:13:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-05-29 11:14:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-05-29 11:15:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-29 11:16:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-05-29 11:17:00,1.6811,1.6813,1.681,1.681,136300000.0
2006-05-29 11:18:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-29 11:19:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-05-29 11:20:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 11:21:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-29 11:22:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-05-29 11:23:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2006-05-29 11:24:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-05-29 11:25:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-29 11:26:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-05-29 11:28:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-29 11:29:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-29 11:30:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-05-29 11:31:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-05-29 11:32:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-05-29 11:33:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-05-29 11:34:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2006-05-29 11:35:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-05-29 11:36:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-05-29 11:37:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-05-29 11:38:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-05-29 11:39:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-05-29 11:40:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-29 11:41:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-29 11:42:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-05-29 11:43:00,1.6826,1.6826,1.6821,1.6824,136300000.0
2006-05-29 11:44:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-29 11:45:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-05-29 11:46:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-29 11:47:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-05-29 11:48:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-05-29 11:49:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-05-29 11:50:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-05-29 11:51:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-05-29 11:52:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-29 11:53:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-29 11:54:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-05-29 11:55:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-05-29 11:56:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-05-29 11:57:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-05-29 11:58:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-05-29 11:59:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-05-29 12:00:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-29 12:02:00,1.682,1.682,1.682,1.682,136300000.0
2006-05-29 12:03:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-05-29 12:04:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-29 12:05:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-05-29 12:06:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-29 12:07:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-05-29 12:09:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-05-29 12:10:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-29 12:11:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-05-29 12:12:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-05-29 12:13:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-05-29 12:14:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-29 12:15:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-05-29 12:16:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-05-29 12:17:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-29 12:18:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-29 12:19:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-29 12:20:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-05-29 12:21:00,1.683,1.6831,1.683,1.683,136300000.0
2006-05-29 12:22:00,1.6829,1.6831,1.6828,1.6829,136300000.0
2006-05-29 12:23:00,1.683,1.6833,1.6829,1.6831,136300000.0
2006-05-29 12:24:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-29 12:25:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-05-29 12:26:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-05-29 12:27:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-29 12:28:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-05-29 12:29:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-05-29 12:30:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-05-29 12:31:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-05-29 12:32:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-05-29 12:33:00,1.6823,1.6826,1.6822,1.6826,136300000.0
2006-05-29 12:34:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-05-29 12:35:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-05-29 12:36:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-05-29 12:37:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-05-29 12:38:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-29 12:39:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-05-29 12:40:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-05-29 12:41:00,1.683,1.683,1.6825,1.6829,136300000.0
2006-05-29 12:42:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-05-29 12:43:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-05-29 12:44:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2006-05-29 12:45:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2006-05-29 12:46:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-05-29 12:47:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-05-29 12:48:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-05-29 12:49:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-05-29 12:50:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-05-29 12:51:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-05-29 12:52:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-05-29 12:53:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-29 12:54:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-05-29 12:55:00,1.683,1.683,1.683,1.683,136300000.0
2006-05-29 12:56:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-29 12:57:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-05-29 12:58:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-29 13:00:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-29 13:01:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-05-29 13:02:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-05-29 13:03:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-29 13:04:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-05-29 13:05:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-05-29 13:06:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-05-29 13:07:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-05-29 13:08:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-29 13:09:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-05-29 13:10:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-05-29 13:11:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-05-29 13:12:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-05-29 13:13:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-05-29 13:14:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-29 13:15:00,1.6831,1.6831,1.6826,1.6826,136300000.0
2006-05-29 13:16:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-05-29 13:17:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-05-29 13:19:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-05-29 13:20:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-29 13:21:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-05-29 13:22:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-05-29 13:23:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-05-29 13:24:00,1.6831,1.6831,1.6828,1.6831,136300000.0
2006-05-29 13:25:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-05-29 13:26:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-05-29 13:27:00,1.6829,1.6829,1.6826,1.6829,136300000.0
2006-05-29 13:28:00,1.683,1.683,1.683,1.683,136300000.0
2006-05-29 13:29:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-05-29 13:30:00,1.683,1.683,1.6829,1.683,136300000.0
2006-05-29 13:31:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-05-29 13:32:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-05-29 13:33:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-05-29 13:34:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-05-29 13:35:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-05-29 13:36:00,1.6824,1.6824,1.6818,1.6818,136300000.0
2006-05-29 13:37:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-05-29 13:38:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-05-29 13:39:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-05-29 13:40:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-29 13:41:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-29 13:42:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-05-29 13:43:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-05-29 13:44:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-05-29 13:45:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-29 13:46:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-05-29 13:47:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-05-29 13:48:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-05-29 13:49:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-29 13:50:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-05-29 13:51:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-05-29 13:52:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 13:53:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 13:55:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 13:56:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-05-29 13:57:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 13:58:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 13:59:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 14:00:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-05-29 14:01:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-05-29 14:02:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-05-29 14:03:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 14:04:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 14:06:00,1.6809,1.6809,1.6802,1.6802,136300000.0
2006-05-29 14:07:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-29 14:08:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-29 14:09:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-29 14:10:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-29 14:11:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-29 14:12:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-29 14:14:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-05-29 14:15:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2006-05-29 14:16:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-05-29 14:17:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-05-29 14:19:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 14:20:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2006-05-29 14:21:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 14:22:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-05-29 14:23:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 14:24:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 14:25:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 14:26:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-05-29 14:27:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 14:28:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 14:29:00,1.6809,1.6812,1.6808,1.6811,136300000.0
2006-05-29 14:30:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 14:31:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 14:32:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-05-29 14:33:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 14:34:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-05-29 14:35:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-05-29 14:36:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-05-29 14:37:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-05-29 14:38:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-29 14:39:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-05-29 14:40:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2006-05-29 14:42:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-05-29 14:43:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2006-05-29 14:44:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-05-29 14:45:00,1.6809,1.6809,1.6804,1.6805,136300000.0
2006-05-29 14:46:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-05-29 14:47:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-05-29 14:48:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-29 14:49:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2006-05-29 14:50:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 14:51:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-05-29 14:52:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-05-29 14:53:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 14:54:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-29 14:56:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-05-29 14:57:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 14:58:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-29 14:59:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-29 15:00:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-29 15:01:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-05-29 15:03:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-05-29 15:04:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-29 15:05:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-05-29 15:06:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-29 15:07:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-05-29 15:08:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-29 15:09:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-29 15:10:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-05-29 15:11:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-29 15:12:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-29 15:13:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-29 15:14:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-05-29 15:15:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-05-29 15:16:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-29 15:17:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-05-29 15:18:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-05-29 15:19:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-29 15:20:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-05-29 15:21:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-29 15:22:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-05-29 15:24:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-29 15:26:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-29 15:27:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-29 15:28:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-05-29 15:29:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-05-29 15:30:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-05-29 15:31:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-29 15:32:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-29 15:33:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-05-29 15:34:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-05-29 15:35:00,1.6797,1.6801,1.6797,1.6801,136300000.0
2006-05-29 15:36:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-29 15:37:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-29 15:38:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-29 15:39:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 15:40:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-29 15:41:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-29 15:42:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-05-29 15:43:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-05-29 15:44:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-29 15:45:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-29 15:46:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-05-29 15:48:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-29 15:49:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-29 15:50:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-29 15:51:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-29 15:52:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-29 15:54:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-05-29 15:55:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-05-29 15:56:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-29 15:57:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-29 15:58:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-05-29 15:59:00,1.6796,1.6798,1.6795,1.6797,136300000.0
2006-05-29 16:00:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-29 16:02:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-05-29 16:03:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-05-29 16:04:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-29 16:05:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-05-29 16:06:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-05-29 16:07:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-29 16:08:00,1.6792,1.6798,1.6792,1.6798,136300000.0
2006-05-29 16:09:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-05-29 16:10:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-05-29 16:12:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-29 16:13:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-29 16:14:00,1.6799,1.6801,1.6798,1.6801,136300000.0
2006-05-29 16:15:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-05-29 16:16:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-05-29 16:18:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-05-29 16:19:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-05-29 16:21:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-29 16:22:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-05-29 16:23:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-05-29 16:24:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-05-29 16:25:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-29 16:26:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-05-29 16:27:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-05-29 16:29:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-05-29 16:30:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-29 16:31:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-05-29 16:32:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-29 16:33:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-05-29 16:34:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-05-29 16:35:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-29 16:36:00,1.68,1.6808,1.68,1.6808,136300000.0
2006-05-29 16:37:00,1.6807,1.6809,1.6803,1.6809,136300000.0
2006-05-29 16:38:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-29 16:39:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-05-29 16:40:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-05-29 16:41:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-05-29 16:42:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2006-05-29 16:43:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-05-29 16:44:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-05-29 16:45:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-29 16:46:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-05-29 16:47:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-05-29 16:48:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-29 16:49:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-29 16:50:00,1.68,1.68,1.6796,1.6797,136300000.0
2006-05-29 16:51:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-29 16:52:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-05-29 16:53:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-05-29 16:54:00,1.6796,1.6796,1.6793,1.6794,136300000.0
2006-05-29 16:55:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-05-29 16:56:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-29 16:57:00,1.6791,1.6798,1.679,1.6795,136300000.0
2006-05-29 16:58:00,1.6797,1.68,1.6797,1.6799,136300000.0
2006-05-29 16:59:00,1.6798,1.6802,1.6798,1.68,136300000.0
2006-05-29 17:00:00,1.6799,1.68,1.6791,1.6794,136300000.0
2006-05-29 17:01:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-05-29 17:03:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-05-29 17:04:00,1.6798,1.68,1.6797,1.68,136300000.0
2006-05-29 17:05:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-29 17:07:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-29 17:08:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-05-29 17:09:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-05-29 17:10:00,1.68,1.6801,1.68,1.68,136300000.0
2006-05-29 17:11:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2006-05-29 17:12:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-05-29 17:13:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-05-29 17:14:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-29 17:15:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-29 17:16:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-05-29 17:17:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2006-05-29 17:18:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-05-29 17:19:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-29 17:20:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-05-29 17:21:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-05-29 17:22:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-05-29 17:23:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-29 17:24:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 17:25:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-05-29 17:26:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-05-29 17:27:00,1.6799,1.6799,1.6794,1.6794,136300000.0
2006-05-29 17:28:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-05-29 17:29:00,1.6796,1.6796,1.6793,1.6794,136300000.0
2006-05-29 17:30:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-05-29 17:31:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-29 17:32:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-05-29 17:33:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-05-29 17:34:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-29 17:35:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2006-05-29 17:36:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-29 17:37:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 17:38:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-05-29 17:39:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-29 17:40:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-05-29 17:41:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-29 17:42:00,1.6798,1.6799,1.6796,1.6796,136300000.0
2006-05-29 17:43:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-29 17:45:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-29 17:46:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-05-29 17:47:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-05-29 17:48:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-05-29 17:49:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-29 17:50:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-05-29 17:51:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-05-29 17:52:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-05-29 17:53:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-05-29 17:55:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-29 17:56:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-05-29 17:57:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-29 17:58:00,1.6785,1.6787,1.6784,1.6786,136300000.0
2006-05-29 17:59:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-05-29 18:00:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-29 18:02:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-29 18:03:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-05-29 18:04:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-29 18:05:00,1.6785,1.679,1.6785,1.679,136300000.0
2006-05-29 18:06:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-05-29 18:07:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-05-29 18:08:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-05-29 18:10:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-29 18:11:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-05-29 18:12:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-05-29 18:13:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-05-29 18:14:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-05-29 18:16:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2006-05-29 18:17:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-05-29 18:19:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-05-29 18:20:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-05-29 18:21:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-05-29 18:22:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-29 18:23:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-05-29 18:24:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2006-05-29 18:25:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-29 18:26:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-05-29 18:27:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-29 18:28:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-29 18:29:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-29 18:30:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-29 18:31:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-29 18:32:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-29 18:33:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-29 18:34:00,1.6791,1.6794,1.679,1.6793,136300000.0
2006-05-29 18:36:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-29 18:37:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-05-29 18:38:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-05-29 18:39:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-05-29 18:40:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-05-29 18:42:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-05-29 18:44:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-05-29 18:45:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-05-29 18:46:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-05-29 18:48:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-05-29 18:49:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-05-29 18:50:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-29 18:51:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-05-29 18:52:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-05-29 18:53:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2006-05-29 18:54:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-05-29 18:55:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-29 18:56:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-29 18:57:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2006-05-29 18:58:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-05-29 18:59:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-05-29 19:00:00,1.6801,1.6805,1.6801,1.6801,136300000.0
2006-05-29 19:01:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 19:02:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-05-29 19:03:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-29 19:04:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-05-29 19:05:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-05-29 19:07:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-29 19:08:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-05-29 19:09:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-29 19:10:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-05-29 19:11:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-05-29 19:12:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-05-29 19:13:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-29 19:14:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-05-29 19:15:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-05-29 19:16:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-05-29 19:17:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-05-29 19:18:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-05-29 19:19:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-29 19:20:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-05-29 19:21:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-05-29 19:22:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-05-29 19:23:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-29 19:24:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-29 19:25:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-05-29 19:26:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-29 19:27:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-29 19:28:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-05-29 19:29:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-05-29 19:30:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-05-29 19:31:00,1.6799,1.68,1.6798,1.6799,136300000.0
2006-05-29 19:32:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-05-29 19:33:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 19:34:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-05-29 19:35:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-05-29 19:36:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-29 19:37:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-05-29 19:38:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-29 19:39:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-05-29 19:40:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-05-29 19:41:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-05-29 19:42:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-29 19:43:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-05-29 19:44:00,1.68,1.68,1.68,1.68,136300000.0
2006-05-29 19:46:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-05-29 19:47:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-05-29 19:49:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-29 19:50:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 19:51:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-29 19:52:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-05-29 19:53:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 19:54:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 19:56:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-29 19:57:00,1.6811,1.6811,1.6806,1.6807,136300000.0
2006-05-29 19:58:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 19:59:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-29 20:00:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-05-29 20:01:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 20:02:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-29 20:03:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-05-29 20:04:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-05-29 20:05:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-05-29 20:06:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-29 20:07:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 20:09:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-05-29 20:10:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 20:11:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-05-29 20:12:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 20:13:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-05-29 20:14:00,1.6807,1.6811,1.6807,1.681,136300000.0
2006-05-29 20:15:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-05-29 20:16:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-29 20:17:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 20:18:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-05-29 20:19:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-05-29 20:20:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-05-29 20:21:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-05-29 20:22:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 20:23:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2006-05-29 20:25:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-05-29 20:27:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-05-29 20:28:00,1.6809,1.6811,1.6808,1.6811,136300000.0
2006-05-29 20:30:00,1.6812,1.6812,1.6807,1.6807,136300000.0
2006-05-29 20:32:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-05-29 20:33:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-05-29 20:34:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-05-29 20:35:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-05-29 20:36:00,1.6806,1.6809,1.6806,1.6806,136300000.0
2006-05-29 20:37:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2006-05-29 20:38:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 20:39:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-05-29 20:40:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 20:41:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 20:42:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 20:43:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-05-29 20:44:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-05-29 20:45:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-05-29 20:46:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-29 20:47:00,1.6805,1.6814,1.6805,1.6814,136300000.0
2006-05-29 20:48:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-29 20:49:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-05-29 20:50:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-29 20:51:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-29 20:53:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 20:54:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-29 20:55:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 20:56:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 20:57:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 20:58:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-05-29 20:59:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-05-29 21:02:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 21:03:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 21:04:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-29 21:07:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 21:08:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-29 21:09:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-05-29 21:10:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-05-29 21:11:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-29 21:12:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 21:13:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-05-29 21:14:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-29 21:15:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 21:17:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-05-29 21:18:00,1.6812,1.6812,1.6805,1.6805,136300000.0
2006-05-29 21:20:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-05-29 21:21:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 21:22:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-05-29 21:24:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 21:26:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 21:27:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-05-29 21:28:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 21:29:00,1.681,1.681,1.6806,1.6807,136300000.0
2006-05-29 21:30:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-05-29 21:31:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-05-29 21:32:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 21:33:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-05-29 21:34:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-05-29 21:35:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-05-29 21:36:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-05-29 21:37:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-29 21:39:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-29 21:40:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 21:41:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-29 21:42:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-05-29 21:43:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-05-29 21:44:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-05-29 21:45:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 21:46:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 21:47:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 21:48:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 21:49:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 21:50:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 21:51:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 21:52:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 21:53:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-05-29 21:54:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 21:55:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-29 21:56:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2006-05-29 21:57:00,1.6804,1.6805,1.6802,1.6804,136300000.0
2006-05-29 21:58:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2006-05-29 21:59:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-05-29 22:02:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 22:04:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-05-29 22:06:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 22:08:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 22:09:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 22:10:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 22:11:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-05-29 22:12:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-05-29 22:13:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 22:14:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-05-29 22:17:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 22:18:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 22:20:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 22:21:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 22:27:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-05-29 22:28:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-05-29 22:29:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 22:30:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-29 22:32:00,1.6805,1.6805,1.6798,1.6804,136300000.0
2006-05-29 22:33:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-05-29 22:34:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 22:38:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-29 22:39:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 22:40:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2006-05-29 22:41:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-05-29 22:42:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-29 22:47:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-29 22:48:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-05-29 22:49:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-05-29 22:50:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-05-29 22:52:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 22:54:00,1.6807,1.6812,1.6807,1.681,136300000.0
2006-05-29 22:56:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-29 22:58:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-29 22:59:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-29 23:00:00,1.6805,1.6808,1.6804,1.6808,136300000.0
2006-05-29 23:01:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-05-29 23:02:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-29 23:03:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 23:06:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-05-29 23:07:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-05-29 23:09:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-05-29 23:13:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-05-29 23:14:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-05-29 23:15:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-29 23:16:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-05-29 23:17:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-05-29 23:18:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-05-29 23:19:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-05-29 23:20:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-05-29 23:21:00,1.681,1.681,1.681,1.681,136300000.0
2006-05-29 23:22:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-05-29 23:24:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-05-29 23:27:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-29 23:28:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-05-29 23:29:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-29 23:30:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-05-29 23:31:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-05-29 23:32:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-05-29 23:33:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-05-29 23:35:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-29 23:36:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-29 23:38:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-29 23:40:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-05-29 23:42:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-05-29 23:43:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-05-29 23:44:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-05-29 23:46:00,1.6799,1.6799,1.6794,1.6797,136300000.0
2006-05-29 23:47:00,1.6795,1.6801,1.6795,1.6799,136300000.0
2006-05-29 23:48:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-05-29 23:49:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-05-29 23:50:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-05-29 23:51:00,1.6796,1.6797,1.679,1.6791,136300000.0
2006-05-29 23:52:00,1.6789,1.6794,1.678,1.6794,136300000.0
2006-05-29 23:53:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-05-29 23:54:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2006-05-29 23:55:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-05-29 23:56:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-05-29 23:58:00,1.6791,1.6791,1.6788,1.679,136300000.0
2006-05-29 23:59:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-05-30 00:00:00,1.679,1.6791,1.6788,1.6791,136300000.0
2006-05-30 00:01:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-05-30 00:02:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-05-30 00:04:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-05-30 00:05:00,1.6788,1.6789,1.6785,1.6789,136300000.0
2006-05-30 00:06:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-05-30 00:07:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-30 00:09:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-30 00:10:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-05-30 00:11:00,1.6787,1.6791,1.6786,1.6791,136300000.0
2006-05-30 00:13:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-30 00:15:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-05-30 00:16:00,1.6797,1.6797,1.6793,1.6795,136300000.0
2006-05-30 00:17:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2006-05-30 00:21:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-30 00:23:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-30 00:24:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-05-30 00:26:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-30 00:28:00,1.6798,1.68,1.6795,1.6799,136300000.0
2006-05-30 00:29:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-05-30 00:30:00,1.6801,1.6803,1.6799,1.6801,136300000.0
2006-05-30 00:31:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-05-30 00:35:00,1.6807,1.681,1.6803,1.6803,136300000.0
2006-05-30 00:36:00,1.6805,1.6805,1.6799,1.6801,136300000.0
2006-05-30 00:37:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-05-30 00:38:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-05-30 00:39:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-30 00:40:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-05-30 00:41:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-05-30 00:43:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-05-30 00:46:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-05-30 00:47:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-05-30 00:48:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-05-30 00:50:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-05-30 00:51:00,1.6801,1.6801,1.6798,1.68,136300000.0
2006-05-30 00:52:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-05-30 00:53:00,1.6802,1.6802,1.6798,1.6802,136300000.0
2006-05-30 00:54:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-05-30 00:56:00,1.6799,1.68,1.6799,1.6799,136300000.0
2006-05-30 00:57:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-05-30 00:58:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-30 00:59:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-05-30 01:01:00,1.6798,1.6798,1.6794,1.6795,136300000.0
2006-05-30 01:02:00,1.6793,1.6798,1.6792,1.6792,136300000.0
2006-05-30 01:03:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-05-30 01:05:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-05-30 01:06:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2006-05-30 01:07:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-05-30 01:08:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-05-30 01:09:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-05-30 01:10:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-05-30 01:12:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-05-30 01:13:00,1.679,1.679,1.679,1.679,136300000.0
2006-05-30 01:14:00,1.6791,1.6792,1.6788,1.6791,136300000.0
2006-05-30 01:15:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-05-30 01:16:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-05-30 01:17:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-05-30 01:18:00,1.679,1.679,1.6789,1.679,136300000.0
2006-05-30 01:19:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-05-30 01:20:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-05-30 01:21:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-05-30 01:22:00,1.6785,1.6785,1.678,1.6782,136300000.0
2006-05-30 01:23:00,1.6781,1.6783,1.678,1.678,136300000.0
2006-05-30 01:24:00,1.6781,1.6784,1.6781,1.6783,136300000.0
2006-05-30 01:25:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2006-05-30 01:26:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-05-30 01:27:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2006-05-30 01:28:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-05-30 01:29:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-05-30 01:30:00,1.6793,1.6799,1.6793,1.6796,136300000.0
2006-05-30 01:31:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-05-30 01:32:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-05-30 01:33:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-05-30 01:36:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-05-30 01:38:00,1.6797,1.68,1.6796,1.6797,136300000.0
2006-05-30 01:39:00,1.6798,1.6802,1.6798,1.6801,136300000.0
2006-05-30 01:40:00,1.6802,1.6804,1.6801,1.6802,136300000.0
2006-05-30 01:41:00,1.6803,1.6803,1.6799,1.68,136300000.0
2006-05-30 01:42:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-05-30 01:43:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-05-30 01:44:00,1.6806,1.6806,1.6801,1.6803,136300000.0
2006-05-30 01:45:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-05-30 01:46:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-05-30 01:47:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-05-30 01:48:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-05-30 01:49:00,1.6803,1.6803,1.6798,1.68,136300000.0
2006-05-30 01:50:00,1.6801,1.6802,1.6798,1.68,136300000.0
2006-05-30 01:51:00,1.6799,1.6802,1.6798,1.6798,136300000.0
2006-05-30 01:52:00,1.6797,1.6802,1.6797,1.6801,136300000.0
2006-05-30 01:53:00,1.6799,1.6801,1.6797,1.68,136300000.0
2006-05-30 01:54:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-05-30 01:55:00,1.6797,1.6799,1.6794,1.6794,136300000.0
2006-05-30 01:56:00,1.6797,1.6802,1.6796,1.6801,136300000.0
2006-05-30 01:57:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-05-30 01:58:00,1.6802,1.6807,1.6801,1.6804,136300000.0
2006-05-30 01:59:00,1.6806,1.6806,1.6803,1.6806,136300000.0
2006-05-30 02:00:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-05-30 02:01:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-30 02:02:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-30 02:03:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-30 02:04:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-05-30 02:05:00,1.6804,1.6807,1.6804,1.6805,136300000.0
2006-05-30 02:06:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-05-30 02:07:00,1.6806,1.6808,1.6802,1.6802,136300000.0
2006-05-30 02:08:00,1.6801,1.6802,1.6798,1.68,136300000.0
2006-05-30 02:09:00,1.6801,1.6806,1.6799,1.6804,136300000.0
2006-05-30 02:10:00,1.6805,1.6805,1.6801,1.6803,136300000.0
2006-05-30 02:11:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-05-30 02:12:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-05-30 02:13:00,1.6801,1.6805,1.6801,1.6801,136300000.0
2006-05-30 02:14:00,1.68,1.6804,1.68,1.6803,136300000.0
2006-05-30 02:15:00,1.6804,1.681,1.6804,1.6809,136300000.0
2006-05-30 02:16:00,1.6806,1.6809,1.6805,1.6806,136300000.0
2006-05-30 02:17:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2006-05-30 02:18:00,1.6809,1.681,1.6806,1.6808,136300000.0
2006-05-30 02:19:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-05-30 02:20:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2006-05-30 02:21:00,1.681,1.681,1.6806,1.6807,136300000.0
2006-05-30 02:22:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-05-30 02:23:00,1.6809,1.6813,1.6808,1.6813,136300000.0
2006-05-30 02:24:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2006-05-30 02:25:00,1.6814,1.6817,1.6812,1.6812,136300000.0
2006-05-30 02:26:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-30 02:27:00,1.6817,1.6818,1.6812,1.6816,136300000.0
2006-05-30 02:28:00,1.6813,1.6816,1.6812,1.6815,136300000.0
2006-05-30 02:29:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-05-30 02:30:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-05-30 02:31:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2006-05-30 02:32:00,1.6811,1.6811,1.6807,1.681,136300000.0
2006-05-30 02:33:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-05-30 02:34:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-05-30 02:35:00,1.6811,1.6812,1.6809,1.6812,136300000.0
2006-05-30 02:36:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-05-30 02:37:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-05-30 02:38:00,1.6814,1.6817,1.6813,1.6817,136300000.0
2006-05-30 02:39:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-05-30 02:40:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-05-30 02:41:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-05-30 02:42:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-05-30 02:43:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-05-30 02:44:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-05-30 02:45:00,1.6822,1.6827,1.682,1.6827,136300000.0
2006-05-30 02:46:00,1.6826,1.6826,1.6822,1.6823,136300000.0
2006-05-30 02:47:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-05-30 02:48:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-05-30 02:49:00,1.6828,1.6829,1.6826,1.6829,136300000.0
2006-05-30 02:50:00,1.6828,1.6835,1.6827,1.6835,136300000.0
2006-05-30 02:51:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-05-30 02:52:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-05-30 02:53:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-05-30 02:54:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-05-30 02:55:00,1.6835,1.6835,1.683,1.6832,136300000.0
2006-05-30 02:56:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2006-05-30 02:57:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-05-30 02:58:00,1.6834,1.6835,1.6832,1.6833,136300000.0
2006-05-30 02:59:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-05-30 03:00:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-05-30 03:02:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-05-30 03:03:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-05-30 03:04:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-05-30 03:05:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-05-30 03:06:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-05-30 03:07:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-05-30 03:08:00,1.684,1.684,1.6835,1.6835,136300000.0
2006-05-30 03:09:00,1.6836,1.6839,1.6835,1.6836,136300000.0
2006-05-30 03:10:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-05-30 03:11:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-05-30 03:12:00,1.6836,1.6838,1.6835,1.6836,136300000.0
2006-05-30 03:13:00,1.6835,1.6835,1.6832,1.6835,136300000.0
2006-05-30 03:14:00,1.6834,1.6845,1.6834,1.6844,136300000.0
2006-05-30 03:15:00,1.6842,1.6842,1.6835,1.6836,136300000.0
2006-05-30 03:16:00,1.6837,1.6841,1.6837,1.684,136300000.0
2006-05-30 03:17:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-05-30 03:18:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-05-30 03:19:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-05-30 03:20:00,1.6837,1.684,1.6836,1.684,136300000.0
2006-05-30 03:21:00,1.6838,1.684,1.6837,1.6837,136300000.0
2006-05-30 03:22:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-05-30 03:23:00,1.6837,1.6839,1.6835,1.6836,136300000.0
2006-05-30 03:24:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-05-30 03:25:00,1.6837,1.6838,1.683,1.6836,136300000.0
2006-05-30 03:26:00,1.6837,1.6837,1.6832,1.6834,136300000.0
2006-05-30 03:27:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-05-30 03:28:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-05-30 03:29:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-05-30 03:30:00,1.6835,1.6835,1.6802,1.6811,136300000.0
2006-05-30 03:31:00,1.6808,1.6809,1.6799,1.6802,136300000.0
2006-05-30 03:32:00,1.6804,1.6817,1.6804,1.6817,136300000.0
2006-05-30 03:33:00,1.6815,1.6817,1.6806,1.6817,136300000.0
2006-05-30 03:34:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-05-30 03:35:00,1.6821,1.6822,1.6818,1.6822,136300000.0
2006-05-30 03:36:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-30 03:37:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-05-30 03:38:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-05-30 03:39:00,1.6824,1.6828,1.6824,1.6827,136300000.0
2006-05-30 03:40:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-05-30 03:41:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-05-30 03:42:00,1.6826,1.6828,1.6823,1.6828,136300000.0
2006-05-30 03:43:00,1.6829,1.683,1.6827,1.6828,136300000.0
2006-05-30 03:44:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-05-30 03:45:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2006-05-30 03:46:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-30 03:47:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-05-30 03:48:00,1.6821,1.6821,1.6815,1.6816,136300000.0
2006-05-30 03:49:00,1.6815,1.6816,1.6808,1.681,136300000.0
2006-05-30 03:50:00,1.6809,1.6812,1.6807,1.6812,136300000.0
2006-05-30 03:51:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-05-30 03:52:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-05-30 03:53:00,1.6816,1.682,1.6816,1.682,136300000.0
2006-05-30 03:54:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2006-05-30 03:55:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-05-30 03:56:00,1.6816,1.6817,1.6814,1.6817,136300000.0
2006-05-30 03:57:00,1.6816,1.6816,1.6811,1.6815,136300000.0
2006-05-30 03:58:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-05-30 03:59:00,1.6815,1.6816,1.6812,1.6812,136300000.0
2006-05-30 04:00:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2006-05-30 04:01:00,1.6816,1.6817,1.6813,1.6815,136300000.0
2006-05-30 04:02:00,1.6813,1.6817,1.6813,1.6816,136300000.0
2006-05-30 04:03:00,1.6817,1.6821,1.6816,1.6821,136300000.0
2006-05-30 04:04:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-05-30 04:05:00,1.6822,1.6822,1.6818,1.6821,136300000.0
2006-05-30 04:06:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-05-30 04:07:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-05-30 04:08:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-05-30 04:09:00,1.6819,1.6824,1.6818,1.682,136300000.0
2006-05-30 04:10:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-05-30 04:11:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-05-30 04:12:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-05-30 04:13:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-05-30 04:14:00,1.6819,1.6821,1.6817,1.6817,136300000.0
2006-05-30 04:15:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-05-30 04:16:00,1.6818,1.682,1.6817,1.6819,136300000.0
2006-05-30 04:17:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-05-30 04:18:00,1.6821,1.6824,1.682,1.6823,136300000.0
2006-05-30 04:19:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-05-30 04:20:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-05-30 04:21:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-05-30 04:22:00,1.6818,1.6818,1.6815,1.6818,136300000.0
2006-05-30 04:23:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-05-30 04:24:00,1.6822,1.6826,1.682,1.6826,136300000.0
2006-05-30 04:25:00,1.6827,1.6827,1.682,1.6822,136300000.0
2006-05-30 04:26:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-30 04:27:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-05-30 04:28:00,1.6823,1.6823,1.682,1.6821,136300000.0
2006-05-30 04:29:00,1.682,1.6823,1.6819,1.6823,136300000.0
2006-05-30 04:30:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-05-30 04:31:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-05-30 04:32:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-30 04:33:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-05-30 04:34:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-05-30 04:37:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-05-30 04:38:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-05-30 04:39:00,1.6823,1.6829,1.6823,1.6829,136300000.0
2006-05-30 04:40:00,1.6833,1.6834,1.6828,1.683,136300000.0
2006-05-30 04:41:00,1.6831,1.6834,1.6825,1.6827,136300000.0
2006-05-30 04:42:00,1.6826,1.6828,1.6808,1.6813,136300000.0
2006-05-30 04:43:00,1.6815,1.6819,1.6813,1.6817,136300000.0
2006-05-30 04:44:00,1.6821,1.6821,1.6814,1.6815,136300000.0
2006-05-30 04:45:00,1.6814,1.6819,1.6811,1.6815,136300000.0
2006-05-30 04:46:00,1.6814,1.6817,1.6808,1.6808,136300000.0
2006-05-30 04:47:00,1.6809,1.6819,1.6809,1.6819,136300000.0
2006-05-30 04:48:00,1.6817,1.6824,1.6817,1.6819,136300000.0
2006-05-30 04:49:00,1.682,1.682,1.6812,1.6817,136300000.0
2006-05-30 04:50:00,1.6819,1.6823,1.6817,1.6821,136300000.0
2006-05-30 04:51:00,1.6822,1.6823,1.6818,1.6822,136300000.0
2006-05-30 04:52:00,1.6823,1.6826,1.6821,1.6826,136300000.0
2006-05-30 04:53:00,1.683,1.6835,1.6825,1.6825,136300000.0
2006-05-30 04:54:00,1.6826,1.6835,1.6826,1.6829,136300000.0
2006-05-30 04:55:00,1.6831,1.6832,1.682,1.6832,136300000.0
2006-05-30 04:56:00,1.6833,1.6835,1.683,1.6833,136300000.0
2006-05-30 04:57:00,1.6835,1.6835,1.6829,1.683,136300000.0
2006-05-30 04:58:00,1.6831,1.6833,1.6828,1.683,136300000.0
2006-05-30 04:59:00,1.6831,1.6834,1.683,1.683,136300000.0
2006-05-30 05:00:00,1.6829,1.6832,1.6824,1.6828,136300000.0
2006-05-30 05:01:00,1.683,1.6831,1.683,1.683,136300000.0
2006-05-30 05:02:00,1.6828,1.6828,1.6823,1.6827,136300000.0
2006-05-30 05:03:00,1.6828,1.6833,1.6825,1.6826,136300000.0
2006-05-30 05:04:00,1.6827,1.6832,1.6821,1.6821,136300000.0
2006-05-30 05:05:00,1.682,1.6828,1.682,1.6827,136300000.0
2006-05-30 05:06:00,1.6828,1.6829,1.6824,1.6829,136300000.0
2006-05-30 05:07:00,1.683,1.6831,1.6819,1.6824,136300000.0
2006-05-30 05:08:00,1.6825,1.6829,1.6824,1.6829,136300000.0
2006-05-30 05:09:00,1.6831,1.6831,1.6824,1.6827,136300000.0
2006-05-30 05:10:00,1.6829,1.683,1.6823,1.6825,136300000.0
2006-05-30 05:11:00,1.6826,1.683,1.6819,1.6821,136300000.0
2006-05-30 05:12:00,1.6819,1.6823,1.6817,1.6818,136300000.0
2006-05-30 05:13:00,1.682,1.6823,1.6813,1.6814,136300000.0
2006-05-30 05:14:00,1.6817,1.6825,1.6815,1.6825,136300000.0
2006-05-30 05:15:00,1.6824,1.6824,1.6812,1.6812,136300000.0
2006-05-30 05:16:00,1.6813,1.6816,1.681,1.6813,136300000.0
2006-05-30 05:17:00,1.6815,1.6822,1.6815,1.6821,136300000.0
2006-05-30 05:18:00,1.682,1.6823,1.6815,1.6816,136300000.0
2006-05-30 05:19:00,1.6818,1.6818,1.6808,1.6809,136300000.0
2006-05-30 05:20:00,1.6813,1.6819,1.6811,1.6814,136300000.0
2006-05-30 05:21:00,1.6817,1.6823,1.6817,1.6822,136300000.0
2006-05-30 05:22:00,1.6823,1.6823,1.6818,1.682,136300000.0
2006-05-30 05:23:00,1.6817,1.6821,1.6816,1.6818,136300000.0
2006-05-30 05:24:00,1.6817,1.6818,1.6814,1.6815,136300000.0
2006-05-30 05:25:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-05-30 05:26:00,1.6816,1.6817,1.6811,1.6817,136300000.0
2006-05-30 05:27:00,1.6816,1.6821,1.6816,1.6821,136300000.0
2006-05-30 05:28:00,1.682,1.6823,1.6819,1.6822,136300000.0
2006-05-30 05:29:00,1.6823,1.6826,1.682,1.6823,136300000.0
2006-05-30 05:30:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-05-30 05:31:00,1.6821,1.6823,1.6819,1.6821,136300000.0
2006-05-30 05:32:00,1.6819,1.6823,1.6817,1.6819,136300000.0
2006-05-30 05:33:00,1.682,1.6829,1.6818,1.6821,136300000.0
2006-05-30 05:34:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2006-05-30 05:35:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-05-30 05:36:00,1.6822,1.6831,1.6819,1.683,136300000.0
2006-05-30 05:37:00,1.6829,1.683,1.6824,1.6829,136300000.0
2006-05-30 05:38:00,1.6828,1.6828,1.6823,1.6824,136300000.0
2006-05-30 05:39:00,1.6823,1.6823,1.6819,1.6822,136300000.0
2006-05-30 05:40:00,1.6821,1.6826,1.6821,1.6822,136300000.0
2006-05-30 05:41:00,1.6821,1.6822,1.6819,1.682,136300000.0
2006-05-30 05:42:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-05-30 05:43:00,1.682,1.6824,1.682,1.682,136300000.0
2006-05-30 05:44:00,1.6821,1.6821,1.6817,1.682,136300000.0
2006-05-30 05:45:00,1.6819,1.6824,1.6819,1.6824,136300000.0
2006-05-30 05:46:00,1.6822,1.6823,1.6813,1.6815,136300000.0
2006-05-30 05:47:00,1.6816,1.6818,1.6813,1.6817,136300000.0
2006-05-30 05:48:00,1.6818,1.6822,1.6817,1.6818,136300000.0
2006-05-30 05:49:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-05-30 05:50:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-05-30 05:51:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-05-30 05:52:00,1.6821,1.6835,1.6821,1.6832,136300000.0
2006-05-30 05:53:00,1.6831,1.6833,1.6826,1.6829,136300000.0
2006-05-30 05:54:00,1.6827,1.6832,1.6826,1.6829,136300000.0
2006-05-30 05:55:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-05-30 05:56:00,1.6829,1.6833,1.6827,1.6827,136300000.0
2006-05-30 05:57:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-05-30 05:58:00,1.683,1.6834,1.683,1.6832,136300000.0
2006-05-30 05:59:00,1.6833,1.6836,1.6832,1.6835,136300000.0
2006-05-30 06:00:00,1.6836,1.6838,1.6835,1.6837,136300000.0
2006-05-30 06:01:00,1.6835,1.6838,1.6831,1.6831,136300000.0
2006-05-30 06:02:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-05-30 06:03:00,1.6827,1.6832,1.6824,1.683,136300000.0
2006-05-30 06:04:00,1.6831,1.6834,1.683,1.6834,136300000.0
2006-05-30 06:05:00,1.6833,1.6835,1.6832,1.6833,136300000.0
2006-05-30 06:06:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-05-30 06:07:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-30 06:08:00,1.6828,1.6829,1.6826,1.6829,136300000.0
2006-05-30 06:09:00,1.6828,1.6829,1.6826,1.6828,136300000.0
2006-05-30 06:10:00,1.6827,1.6835,1.6827,1.6835,136300000.0
2006-05-30 06:11:00,1.6836,1.6836,1.6828,1.6834,136300000.0
2006-05-30 06:12:00,1.6833,1.6837,1.6832,1.6833,136300000.0
2006-05-30 06:13:00,1.6832,1.6837,1.683,1.6834,136300000.0
2006-05-30 06:14:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-05-30 06:15:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-05-30 06:16:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-05-30 06:17:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-05-30 06:18:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-30 06:19:00,1.6828,1.683,1.6825,1.683,136300000.0
2006-05-30 06:20:00,1.6829,1.6829,1.6824,1.6827,136300000.0
2006-05-30 06:21:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-05-30 06:22:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-05-30 06:24:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-05-30 06:25:00,1.683,1.6832,1.6829,1.6832,136300000.0
2006-05-30 06:26:00,1.6833,1.6835,1.6831,1.6834,136300000.0
2006-05-30 06:27:00,1.6835,1.6835,1.683,1.6831,136300000.0
2006-05-30 06:28:00,1.683,1.6831,1.683,1.683,136300000.0
2006-05-30 06:29:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-05-30 06:30:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-05-30 06:31:00,1.683,1.683,1.6829,1.683,136300000.0
2006-05-30 06:32:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-05-30 06:33:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-05-30 06:34:00,1.683,1.6831,1.683,1.683,136300000.0
2006-05-30 06:35:00,1.6831,1.6834,1.6831,1.6831,136300000.0
2006-05-30 06:36:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-05-30 06:37:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-05-30 06:38:00,1.6834,1.6835,1.6831,1.6835,136300000.0
2006-05-30 06:39:00,1.6834,1.6835,1.6831,1.6835,136300000.0
2006-05-30 06:40:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-05-30 06:41:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-05-30 06:42:00,1.6834,1.6835,1.683,1.6831,136300000.0
2006-05-30 06:43:00,1.6832,1.6833,1.6829,1.6829,136300000.0
2006-05-30 06:44:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-05-30 06:45:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-05-30 06:46:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-05-30 06:47:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-05-30 06:48:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-05-30 06:49:00,1.6828,1.6828,1.6823,1.6823,136300000.0
2006-05-30 06:50:00,1.6822,1.6826,1.682,1.6826,136300000.0
2006-05-30 06:51:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-05-30 06:52:00,1.6827,1.6828,1.6824,1.6826,136300000.0
2006-05-30 06:53:00,1.6827,1.6827,1.6824,1.6826,136300000.0
2006-05-30 06:54:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2006-05-30 06:55:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2006-05-30 06:56:00,1.6821,1.6826,1.682,1.6822,136300000.0
2006-05-30 06:57:00,1.6823,1.6824,1.682,1.6821,136300000.0
2006-05-30 06:58:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-05-30 06:59:00,1.6823,1.6826,1.6823,1.6823,136300000.0
2006-05-30 07:00:00,1.6822,1.6826,1.6822,1.6826,136300000.0
2006-05-30 07:01:00,1.6824,1.6827,1.6823,1.6826,136300000.0
2006-05-30 07:02:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-05-30 07:03:00,1.6826,1.6826,1.6821,1.6823,136300000.0
2006-05-30 07:04:00,1.6822,1.6825,1.6821,1.6825,136300000.0
2006-05-30 07:05:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-05-30 07:07:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-30 07:08:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-05-30 07:09:00,1.6823,1.6826,1.6823,1.6823,136300000.0
2006-05-30 07:10:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-05-30 07:11:00,1.6824,1.6826,1.6821,1.6821,136300000.0
2006-05-30 07:12:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-05-30 07:13:00,1.6823,1.6823,1.6818,1.682,136300000.0
2006-05-30 07:14:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2006-05-30 07:15:00,1.6824,1.6827,1.6823,1.6826,136300000.0
2006-05-30 07:16:00,1.6825,1.6826,1.682,1.6821,136300000.0
2006-05-30 07:17:00,1.682,1.6822,1.6818,1.6819,136300000.0
2006-05-30 07:18:00,1.682,1.6822,1.6818,1.682,136300000.0
2006-05-30 07:19:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-05-30 07:20:00,1.6818,1.6819,1.6815,1.6816,136300000.0
2006-05-30 07:21:00,1.6815,1.6821,1.6815,1.682,136300000.0
2006-05-30 07:22:00,1.6819,1.682,1.6815,1.6815,136300000.0
2006-05-30 07:23:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2006-05-30 07:24:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-05-30 07:25:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-05-30 07:26:00,1.6815,1.6819,1.6815,1.6815,136300000.0
2006-05-30 07:27:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-05-30 07:28:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-05-30 07:29:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-30 07:30:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-05-30 07:31:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-05-30 07:32:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-05-30 07:33:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-05-30 07:34:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-05-30 07:35:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2006-05-30 07:36:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-05-30 07:37:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-05-30 07:38:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-05-30 07:39:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-05-30 07:40:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-05-30 07:41:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-05-30 07:42:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-05-30 07:43:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-05-30 07:44:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2006-05-30 07:45:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-05-30 07:46:00,1.6822,1.6825,1.6821,1.6825,136300000.0
2006-05-30 07:47:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-05-30 07:48:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-05-30 07:49:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-05-30 07:50:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-05-30 07:51:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-05-30 07:52:00,1.6823,1.6826,1.6821,1.6823,136300000.0
2006-05-30 07:53:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-05-30 07:54:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-05-30 07:55:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-05-30 07:56:00,1.6823,1.6826,1.682,1.6826,136300000.0
2006-05-30 07:57:00,1.6825,1.6827,1.6822,1.6822,136300000.0
2006-05-30 07:58:00,1.6823,1.6828,1.6822,1.6822,136300000.0
2006-05-30 07:59:00,1.682,1.6824,1.6817,1.6821,136300000.0
2006-05-30 08:00:00,1.6822,1.6823,1.6818,1.682,136300000.0
2006-05-30 08:01:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-05-30 08:02:00,1.6818,1.682,1.6816,1.6819,136300000.0
2006-05-30 08:03:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-05-30 08:04:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-05-30 08:05:00,1.6821,1.6829,1.6818,1.682,136300000.0
2006-05-30 08:06:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-05-30 08:07:00,1.6816,1.682,1.6815,1.682,136300000.0
2006-05-30 08:08:00,1.6821,1.6826,1.6819,1.6826,136300000.0
2006-05-30 08:09:00,1.6827,1.6828,1.6824,1.6827,136300000.0
2006-05-30 08:10:00,1.683,1.6834,1.6825,1.6826,136300000.0
2006-05-30 08:11:00,1.6827,1.683,1.6826,1.6828,136300000.0
2006-05-30 08:12:00,1.6829,1.6835,1.6827,1.683,136300000.0
2006-05-30 08:13:00,1.6831,1.6835,1.683,1.6831,136300000.0
2006-05-30 08:14:00,1.6833,1.6833,1.6824,1.6831,136300000.0
2006-05-30 08:15:00,1.6834,1.6834,1.6824,1.6827,136300000.0
2006-05-30 08:16:00,1.6828,1.6833,1.6827,1.6827,136300000.0
2006-05-30 08:17:00,1.6825,1.6827,1.6818,1.682,136300000.0
2006-05-30 08:18:00,1.6819,1.6824,1.6818,1.6824,136300000.0
2006-05-30 08:19:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2006-05-30 08:20:00,1.6824,1.6828,1.6824,1.6825,136300000.0
2006-05-30 08:21:00,1.6827,1.6827,1.6818,1.6822,136300000.0
2006-05-30 08:22:00,1.6823,1.683,1.6823,1.6827,136300000.0
2006-05-30 08:23:00,1.6828,1.6833,1.6828,1.6831,136300000.0
2006-05-30 08:24:00,1.6832,1.6834,1.683,1.683,136300000.0
2006-05-30 08:25:00,1.6831,1.6831,1.6826,1.6826,136300000.0
2006-05-30 08:26:00,1.6827,1.6828,1.6823,1.6823,136300000.0
2006-05-30 08:27:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-05-30 08:28:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-05-30 08:29:00,1.6826,1.683,1.6826,1.6828,136300000.0
2006-05-30 08:30:00,1.6827,1.6838,1.6827,1.6836,136300000.0
2006-05-30 08:31:00,1.6837,1.6837,1.6826,1.6832,136300000.0
2006-05-30 08:32:00,1.6833,1.6835,1.6829,1.6835,136300000.0
2006-05-30 08:33:00,1.6836,1.6837,1.6831,1.6831,136300000.0
2006-05-30 08:34:00,1.6829,1.6831,1.6826,1.6826,136300000.0
2006-05-30 08:35:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-05-30 08:36:00,1.683,1.6832,1.6828,1.6829,136300000.0
2006-05-30 08:37:00,1.683,1.683,1.6829,1.683,136300000.0
2006-05-30 08:38:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-05-30 08:39:00,1.6828,1.6833,1.6825,1.6833,136300000.0
2006-05-30 08:40:00,1.6834,1.6835,1.683,1.683,136300000.0
2006-05-30 08:41:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-05-30 08:42:00,1.683,1.683,1.6829,1.683,136300000.0
2006-05-30 08:43:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-05-30 08:44:00,1.6828,1.6834,1.6828,1.6829,136300000.0
2006-05-30 08:45:00,1.683,1.6836,1.683,1.6833,136300000.0
2006-05-30 08:46:00,1.6832,1.6833,1.6829,1.6829,136300000.0
2006-05-30 08:47:00,1.683,1.6834,1.683,1.6831,136300000.0
2006-05-30 08:48:00,1.683,1.6833,1.683,1.6831,136300000.0
2006-05-30 08:49:00,1.683,1.6833,1.6829,1.683,136300000.0
2006-05-30 08:50:00,1.6831,1.6833,1.683,1.683,136300000.0
2006-05-30 08:51:00,1.6832,1.6832,1.6829,1.6832,136300000.0
2006-05-30 08:52:00,1.683,1.6832,1.6828,1.6828,136300000.0
2006-05-30 08:53:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-05-30 08:54:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2006-05-30 08:55:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-05-30 08:56:00,1.6828,1.6828,1.6824,1.6825,136300000.0
2006-05-30 08:57:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-05-30 08:58:00,1.6824,1.6824,1.6819,1.6819,136300000.0
2006-05-30 08:59:00,1.682,1.6822,1.6819,1.6821,136300000.0
2006-05-30 09:00:00,1.682,1.6823,1.6819,1.6823,136300000.0
2006-05-30 09:01:00,1.6822,1.6827,1.6821,1.6827,136300000.0
2006-05-30 09:02:00,1.6829,1.6832,1.6823,1.6826,136300000.0
2006-05-30 09:03:00,1.6827,1.6828,1.6824,1.6824,136300000.0
2006-05-30 09:04:00,1.6826,1.6834,1.6824,1.6833,136300000.0
2006-05-30 09:05:00,1.6834,1.684,1.6833,1.6838,136300000.0
2006-05-30 09:06:00,1.6837,1.6839,1.6834,1.6834,136300000.0
2006-05-30 09:07:00,1.6833,1.6838,1.6832,1.6834,136300000.0
2006-05-30 09:08:00,1.6835,1.6837,1.6829,1.683,136300000.0
2006-05-30 09:09:00,1.6829,1.6831,1.6828,1.6829,136300000.0
2006-05-30 09:10:00,1.6828,1.6832,1.6827,1.6827,136300000.0
2006-05-30 09:11:00,1.6828,1.6833,1.6826,1.683,136300000.0
2006-05-30 09:12:00,1.6829,1.6831,1.6826,1.6826,136300000.0
2006-05-30 09:13:00,1.6829,1.6829,1.6823,1.6829,136300000.0
2006-05-30 09:14:00,1.6827,1.6829,1.6825,1.6825,136300000.0
2006-05-30 09:15:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-05-30 09:16:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-05-30 09:17:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-05-30 09:18:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-05-30 09:19:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-05-30 09:20:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-05-30 09:21:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-05-30 09:22:00,1.6824,1.6825,1.6819,1.6819,136300000.0
2006-05-30 09:23:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-05-30 09:24:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-05-30 09:25:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-05-30 09:26:00,1.6814,1.6818,1.6814,1.6817,136300000.0
2006-05-30 09:27:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-05-30 09:28:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-05-30 09:29:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-05-30 09:30:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-05-30 09:31:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-05-30 09:32:00,1.6812,1.6813,1.681,1.6812,136300000.0
2006-05-30 09:33:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-05-30 09:34:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-05-30 09:35:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-05-30 09:36:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-05-30 09:37:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-30 09:38:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-05-30 09:39:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-05-30 09:41:00,1.6815,1.682,1.6815,1.6818,136300000.0
2006-05-30 09:42:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-05-30 09:43:00,1.6814,1.6817,1.6814,1.6814,136300000.0
2006-05-30 09:44:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-05-30 09:45:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-05-30 09:46:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-05-30 09:47:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-05-30 09:48:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-05-30 09:49:00,1.6824,1.6825,1.682,1.682,136300000.0
2006-05-30 09:50:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-05-30 09:51:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-05-30 09:52:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-05-30 09:53:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-05-30 09:54:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-05-30 09:55:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-05-30 09:56:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-30 09:57:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-05-30 09:58:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-05-30 09:59:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-05-30 10:00:00,1.6821,1.6822,1.6819,1.6822,136300000.0
2006-05-30 10:01:00,1.6819,1.6822,1.6817,1.6822,136300000.0
2006-05-30 10:02:00,1.682,1.6823,1.682,1.682,136300000.0
2006-05-30 10:03:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-05-30 10:04:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-05-30 10:05:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-30 10:06:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-05-30 10:07:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-05-30 10:08:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-05-30 10:09:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-05-30 10:10:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-30 10:11:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-30 10:12:00,1.6814,1.6815,1.6811,1.6811,136300000.0
2006-05-30 10:13:00,1.6814,1.682,1.6814,1.682,136300000.0
2006-05-30 10:14:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-05-30 10:15:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-05-30 10:16:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-30 10:17:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-05-30 10:18:00,1.6827,1.6829,1.6824,1.6824,136300000.0
2006-05-30 10:19:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-05-30 10:20:00,1.6824,1.6824,1.682,1.6822,136300000.0
2006-05-30 10:21:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-05-30 10:22:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-05-30 10:23:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-05-30 10:24:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-05-30 10:25:00,1.6812,1.6817,1.6812,1.6817,136300000.0
2006-05-30 10:26:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-05-30 10:27:00,1.6817,1.6818,1.6814,1.6814,136300000.0
2006-05-30 10:28:00,1.6813,1.6814,1.6811,1.6813,136300000.0
2006-05-30 10:29:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-05-30 10:30:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-05-30 10:31:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-05-30 10:32:00,1.6813,1.6815,1.6811,1.6812,136300000.0
2006-05-30 10:33:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-05-30 10:34:00,1.6814,1.6814,1.6811,1.6813,136300000.0
2006-05-30 10:35:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2006-05-30 10:36:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-05-30 10:37:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-05-30 10:38:00,1.6806,1.6808,1.6803,1.6806,136300000.0
2006-05-30 10:39:00,1.6809,1.6812,1.6807,1.6811,136300000.0
2006-05-30 10:40:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-05-30 10:41:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-05-30 10:42:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-05-30 10:43:00,1.6812,1.6818,1.6812,1.6818,136300000.0
2006-05-30 10:44:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-05-30 10:45:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-05-30 10:46:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-05-30 10:47:00,1.6818,1.6822,1.6818,1.6821,136300000.0
2006-05-30 10:48:00,1.682,1.6824,1.682,1.682,136300000.0
2006-05-30 10:49:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-05-30 10:50:00,1.6818,1.6823,1.6818,1.6819,136300000.0
2006-05-30 10:51:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-05-30 10:52:00,1.6815,1.682,1.6812,1.6812,136300000.0
2006-05-30 10:53:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-05-30 10:54:00,1.6812,1.6814,1.6809,1.6813,136300000.0
2006-05-30 10:55:00,1.6812,1.6813,1.681,1.6812,136300000.0
2006-05-30 10:56:00,1.681,1.6815,1.6809,1.681,136300000.0
2006-05-30 10:57:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-05-30 10:58:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-05-30 10:59:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-05-30 11:00:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-05-30 11:01:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-05-30 11:02:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2006-05-30 11:03:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-05-30 11:04:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-05-30 11:05:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-05-30 11:06:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-05-30 11:07:00,1.682,1.682,1.6814,1.6817,136300000.0
2006-05-30 11:08:00,1.6818,1.682,1.6817,1.682,136300000.0
2006-05-30 11:09:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-05-30 11:10:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-30 11:11:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-30 11:12:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-05-30 11:13:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-05-30 11:14:00,1.6823,1.6824,1.682,1.6822,136300000.0
2006-05-30 11:15:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-05-30 11:16:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-05-30 11:17:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-05-30 11:18:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-05-30 11:19:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-05-30 11:20:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-30 11:21:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-05-30 11:22:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-05-30 11:23:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-30 11:24:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-05-30 11:25:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2006-05-30 11:26:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-05-30 11:27:00,1.6818,1.6824,1.6818,1.6823,136300000.0
2006-05-30 11:28:00,1.6824,1.6825,1.6822,1.6824,136300000.0
2006-05-30 11:29:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-05-30 11:30:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-05-30 11:31:00,1.6825,1.683,1.6824,1.6824,136300000.0
2006-05-30 11:32:00,1.6825,1.6828,1.6825,1.6826,136300000.0
2006-05-30 11:33:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-05-30 11:34:00,1.6823,1.6829,1.6822,1.6828,136300000.0
2006-05-30 11:35:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-05-30 11:36:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-05-30 11:37:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-05-30 11:38:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-05-30 11:39:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-05-30 11:40:00,1.6835,1.684,1.6835,1.6838,136300000.0
2006-05-30 11:42:00,1.684,1.6844,1.6838,1.6841,136300000.0
2006-05-30 11:43:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-05-30 11:44:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-05-30 11:45:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2006-05-30 11:46:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-05-30 11:47:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-05-30 11:48:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-05-30 11:49:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-05-30 11:50:00,1.6854,1.686,1.6854,1.686,136300000.0
2006-05-30 11:51:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-05-30 11:52:00,1.6866,1.6866,1.6861,1.6861,136300000.0
2006-05-30 11:53:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-05-30 11:54:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-05-30 11:55:00,1.6861,1.6863,1.686,1.6862,136300000.0
2006-05-30 11:56:00,1.686,1.6863,1.686,1.6862,136300000.0
2006-05-30 11:57:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-05-30 11:58:00,1.6866,1.6869,1.6866,1.6867,136300000.0
2006-05-30 11:59:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-05-30 12:00:00,1.6872,1.6873,1.6869,1.6873,136300000.0
2006-05-30 12:01:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-05-30 12:02:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-05-30 12:03:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-05-30 12:04:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-05-30 12:05:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-05-30 12:06:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-05-30 12:07:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-05-30 12:08:00,1.6873,1.6873,1.6866,1.6867,136300000.0
2006-05-30 12:10:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-05-30 12:11:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-05-30 12:12:00,1.6867,1.687,1.6867,1.6868,136300000.0
2006-05-30 12:13:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-05-30 12:14:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-05-30 12:15:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-05-30 12:16:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-05-30 12:17:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-05-30 12:18:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-05-30 12:19:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-05-30 12:20:00,1.6867,1.6869,1.6864,1.6864,136300000.0
2006-05-30 12:21:00,1.6866,1.6872,1.6866,1.687,136300000.0
2006-05-30 12:22:00,1.6871,1.6872,1.6869,1.6872,136300000.0
2006-05-30 12:23:00,1.6873,1.6874,1.6868,1.6868,136300000.0
2006-05-30 12:24:00,1.6867,1.687,1.6866,1.6869,136300000.0
2006-05-30 12:25:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-05-30 12:26:00,1.6871,1.6872,1.6869,1.687,136300000.0
2006-05-30 12:27:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-05-30 12:29:00,1.687,1.6872,1.6869,1.6872,136300000.0
2006-05-30 12:30:00,1.6873,1.6876,1.6872,1.6876,136300000.0
2006-05-30 12:31:00,1.6875,1.6876,1.6871,1.6871,136300000.0
2006-05-30 12:32:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-05-30 12:33:00,1.6873,1.6873,1.687,1.687,136300000.0
2006-05-30 12:34:00,1.6871,1.6872,1.6867,1.6869,136300000.0
2006-05-30 12:35:00,1.6868,1.6872,1.6868,1.6871,136300000.0
2006-05-30 12:36:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-05-30 12:37:00,1.6871,1.6872,1.6868,1.6868,136300000.0
2006-05-30 12:38:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-05-30 12:39:00,1.6872,1.6873,1.687,1.687,136300000.0
2006-05-30 12:40:00,1.6871,1.6871,1.6868,1.687,136300000.0
2006-05-30 12:41:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-05-30 12:42:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-05-30 12:43:00,1.6869,1.687,1.6864,1.6866,136300000.0
2006-05-30 12:44:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-05-30 12:45:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-05-30 12:46:00,1.6865,1.6867,1.6864,1.6866,136300000.0
2006-05-30 12:47:00,1.6865,1.6868,1.6865,1.6867,136300000.0
2006-05-30 12:48:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-05-30 12:49:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2006-05-30 12:50:00,1.6864,1.6865,1.6862,1.6864,136300000.0
2006-05-30 12:51:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-05-30 12:52:00,1.6862,1.6865,1.686,1.686,136300000.0
2006-05-30 12:53:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-05-30 12:54:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-05-30 12:55:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-05-30 12:56:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-05-30 12:57:00,1.6857,1.6863,1.6857,1.686,136300000.0
2006-05-30 12:58:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-05-30 13:00:00,1.6856,1.686,1.6856,1.6858,136300000.0
2006-05-30 13:01:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2006-05-30 13:02:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-05-30 13:03:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-05-30 13:04:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-05-30 13:05:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-05-30 13:06:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-05-30 13:07:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-05-30 13:08:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-05-30 13:09:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-05-30 13:10:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-05-30 13:11:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-05-30 13:12:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2006-05-30 13:13:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2006-05-30 13:14:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-05-30 13:15:00,1.6848,1.6855,1.6847,1.6851,136300000.0
2006-05-30 13:16:00,1.6848,1.6851,1.6846,1.6848,136300000.0
2006-05-30 13:17:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-05-30 13:18:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2006-05-30 13:19:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-05-30 13:20:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-05-30 13:21:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-05-30 13:22:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-05-30 13:23:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-05-30 13:24:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-05-30 13:25:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-05-30 13:26:00,1.6852,1.6855,1.6851,1.6853,136300000.0
2006-05-30 13:27:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-05-30 13:28:00,1.6847,1.6847,1.6844,1.6846,136300000.0
2006-05-30 13:29:00,1.6847,1.6849,1.6846,1.6848,136300000.0
2006-05-30 13:30:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-05-30 13:31:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-05-30 13:32:00,1.6845,1.6845,1.6841,1.6843,136300000.0
2006-05-30 13:33:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-05-30 13:34:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-05-30 13:35:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-05-30 13:36:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-05-30 13:37:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-05-30 13:38:00,1.6841,1.6847,1.6841,1.6847,136300000.0
2006-05-30 13:39:00,1.6846,1.6846,1.684,1.6845,136300000.0
2006-05-30 13:40:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-05-30 13:41:00,1.685,1.6856,1.6849,1.6856,136300000.0
2006-05-30 13:42:00,1.6859,1.6859,1.6852,1.6852,136300000.0
2006-05-30 13:43:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-05-30 13:44:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-05-30 13:45:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-05-30 13:46:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-05-30 13:47:00,1.6853,1.6855,1.685,1.6855,136300000.0
2006-05-30 13:48:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-05-30 13:49:00,1.6857,1.6859,1.6855,1.6856,136300000.0
2006-05-30 13:50:00,1.6855,1.686,1.6855,1.6858,136300000.0
2006-05-30 13:51:00,1.686,1.6861,1.686,1.686,136300000.0
2006-05-30 13:52:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2006-05-30 13:53:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-05-30 13:54:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-05-30 13:55:00,1.6859,1.6859,1.6854,1.6856,136300000.0
2006-05-30 13:56:00,1.6855,1.6855,1.685,1.685,136300000.0
2006-05-30 13:57:00,1.6849,1.6851,1.6845,1.6845,136300000.0
2006-05-30 13:58:00,1.6847,1.6848,1.6844,1.6847,136300000.0
2006-05-30 13:59:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-05-30 14:00:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-05-30 14:01:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-05-30 14:02:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-05-30 14:03:00,1.6845,1.685,1.6845,1.6849,136300000.0
2006-05-30 14:04:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-05-30 14:05:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-05-30 14:06:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-05-30 14:07:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-05-30 14:08:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-05-30 14:09:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-05-30 14:10:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2006-05-30 14:11:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-05-30 14:12:00,1.6844,1.6848,1.6844,1.6848,136300000.0
2006-05-30 14:13:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-05-30 14:14:00,1.6843,1.6844,1.6837,1.6837,136300000.0
2006-05-30 14:15:00,1.6838,1.6846,1.6837,1.6843,136300000.0
2006-05-30 14:16:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-05-30 14:17:00,1.6846,1.6846,1.6838,1.6843,136300000.0
2006-05-30 14:18:00,1.684,1.6842,1.6836,1.6836,136300000.0
2006-05-30 14:19:00,1.6835,1.6837,1.6834,1.6835,136300000.0
2006-05-30 14:20:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-05-30 14:21:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-05-30 14:22:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-05-30 14:23:00,1.6834,1.6835,1.683,1.683,136300000.0
2006-05-30 14:24:00,1.6832,1.6833,1.683,1.6832,136300000.0
2006-05-30 14:25:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-05-30 14:26:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-05-30 14:27:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-05-30 14:28:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-05-30 14:29:00,1.6829,1.6829,1.682,1.682,136300000.0
2006-05-30 14:30:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-05-30 14:31:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-05-30 14:32:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2006-05-30 14:33:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-05-30 14:34:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-30 14:35:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-30 14:36:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-05-30 14:37:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-05-30 14:38:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-05-30 14:39:00,1.6824,1.683,1.6824,1.6829,136300000.0
2006-05-30 14:40:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-05-30 14:41:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-05-30 14:42:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-05-30 14:43:00,1.6824,1.6824,1.6819,1.6819,136300000.0
2006-05-30 14:44:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-05-30 14:45:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-05-30 14:46:00,1.6816,1.6819,1.6812,1.6812,136300000.0
2006-05-30 14:47:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-05-30 14:48:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-05-30 14:49:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-05-30 14:50:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-05-30 14:51:00,1.6821,1.6821,1.6818,1.682,136300000.0
2006-05-30 14:52:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-05-30 14:53:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-30 14:54:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-05-30 14:55:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-05-30 14:56:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-05-30 14:57:00,1.6827,1.6827,1.6822,1.6824,136300000.0
2006-05-30 14:58:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-05-30 14:59:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2006-05-30 15:00:00,1.6827,1.6828,1.6823,1.6825,136300000.0
2006-05-30 15:01:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-05-30 15:02:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-05-30 15:03:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-05-30 15:04:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-05-30 15:05:00,1.6828,1.6828,1.6821,1.6821,136300000.0
2006-05-30 15:06:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-05-30 15:07:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2006-05-30 15:08:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-05-30 15:09:00,1.682,1.6823,1.6818,1.6823,136300000.0
2006-05-30 15:10:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-05-30 15:11:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-05-30 15:12:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-30 15:13:00,1.6822,1.6825,1.682,1.6821,136300000.0
2006-05-30 15:16:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-05-30 15:17:00,1.6816,1.6818,1.6815,1.6816,136300000.0
2006-05-30 15:18:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-05-30 15:19:00,1.6813,1.6826,1.6813,1.6824,136300000.0
2006-05-30 15:20:00,1.6825,1.6828,1.6821,1.6826,136300000.0
2006-05-30 15:21:00,1.6828,1.6832,1.6828,1.6832,136300000.0
2006-05-30 15:22:00,1.683,1.6833,1.6829,1.6829,136300000.0
2006-05-30 15:23:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-05-30 15:24:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-05-30 15:25:00,1.6825,1.683,1.6824,1.6825,136300000.0
2006-05-30 15:26:00,1.6823,1.6823,1.6817,1.6819,136300000.0
2006-05-30 15:27:00,1.6818,1.6825,1.6816,1.6821,136300000.0
2006-05-30 15:28:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-05-30 15:29:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-05-30 15:30:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-05-30 15:31:00,1.6815,1.6817,1.6814,1.6814,136300000.0
2006-05-30 15:32:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-05-30 15:33:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-05-30 15:34:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-05-30 15:35:00,1.681,1.6813,1.6809,1.6812,136300000.0
2006-05-30 15:36:00,1.6811,1.6815,1.6809,1.6814,136300000.0
2006-05-30 15:37:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-05-30 15:38:00,1.6815,1.6817,1.6814,1.6815,136300000.0
2006-05-30 15:39:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-05-30 15:40:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-05-30 15:41:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2006-05-30 15:42:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-05-30 15:43:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-05-30 15:44:00,1.682,1.6822,1.682,1.682,136300000.0
2006-05-30 15:45:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-05-30 15:46:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-05-30 15:47:00,1.6822,1.6823,1.682,1.6823,136300000.0
2006-05-30 15:48:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-05-30 15:49:00,1.6823,1.683,1.6822,1.6825,136300000.0
2006-05-30 15:50:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-05-30 15:51:00,1.6825,1.6832,1.6825,1.6832,136300000.0
2006-05-30 15:52:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-05-30 15:53:00,1.6834,1.6839,1.6834,1.6838,136300000.0
2006-05-30 15:54:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-05-30 15:55:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-05-30 15:56:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-05-30 15:57:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-05-30 15:58:00,1.6842,1.6848,1.6842,1.6848,136300000.0
2006-05-30 15:59:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-05-30 16:00:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-30 16:01:00,1.6845,1.6845,1.6841,1.6845,136300000.0
2006-05-30 16:02:00,1.6846,1.6862,1.6846,1.6861,136300000.0
2006-05-30 16:03:00,1.6857,1.6869,1.6857,1.6868,136300000.0
2006-05-30 16:04:00,1.6871,1.6876,1.6871,1.6875,136300000.0
2006-05-30 16:05:00,1.6876,1.6876,1.6871,1.6871,136300000.0
2006-05-30 16:06:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-05-30 16:07:00,1.6869,1.6873,1.6868,1.6872,136300000.0
2006-05-30 16:08:00,1.6873,1.6875,1.687,1.6873,136300000.0
2006-05-30 16:09:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-05-30 16:10:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-05-30 16:11:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-05-30 16:12:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-05-30 16:13:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-05-30 16:14:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-05-30 16:15:00,1.6867,1.6869,1.6864,1.6865,136300000.0
2006-05-30 16:16:00,1.6864,1.687,1.6864,1.6868,136300000.0
2006-05-30 16:17:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-05-30 16:18:00,1.687,1.687,1.6866,1.6866,136300000.0
2006-05-30 16:19:00,1.6868,1.6872,1.6868,1.6872,136300000.0
2006-05-30 16:20:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-05-30 16:21:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-05-30 16:22:00,1.6873,1.6878,1.6873,1.6876,136300000.0
2006-05-30 16:23:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2006-05-30 16:24:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2006-05-30 16:25:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-05-30 16:26:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-05-30 16:27:00,1.6882,1.6883,1.6879,1.6881,136300000.0
2006-05-30 16:28:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-05-30 16:29:00,1.6883,1.689,1.6881,1.6883,136300000.0
2006-05-30 16:30:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-05-30 16:31:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-05-30 16:32:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-05-30 16:33:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-05-30 16:34:00,1.6879,1.688,1.6876,1.6876,136300000.0
2006-05-30 16:35:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-05-30 16:36:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-05-30 16:37:00,1.6886,1.689,1.6886,1.6889,136300000.0
2006-05-30 16:38:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-05-30 16:39:00,1.6889,1.689,1.6884,1.6887,136300000.0
2006-05-30 16:40:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-05-30 16:41:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-05-30 16:42:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-05-30 16:43:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-05-30 16:44:00,1.6893,1.6893,1.689,1.689,136300000.0
2006-05-30 16:45:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-05-30 16:46:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-05-30 16:47:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-05-30 16:48:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-05-30 16:49:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-05-30 16:50:00,1.6894,1.6894,1.6889,1.6889,136300000.0
2006-05-30 16:51:00,1.689,1.689,1.6886,1.6889,136300000.0
2006-05-30 16:52:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-05-30 16:53:00,1.6889,1.6889,1.6883,1.6884,136300000.0
2006-05-30 16:54:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-30 16:55:00,1.6883,1.6884,1.6881,1.6881,136300000.0
2006-05-30 16:56:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-05-30 16:58:00,1.6887,1.6887,1.6882,1.6882,136300000.0
2006-05-30 16:59:00,1.6883,1.6883,1.6877,1.6877,136300000.0
2006-05-30 17:00:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-05-30 17:01:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-05-30 17:02:00,1.6878,1.6878,1.6876,1.6878,136300000.0
2006-05-30 17:03:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-05-30 17:04:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-05-30 17:05:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-05-30 17:06:00,1.6879,1.6881,1.6878,1.6881,136300000.0
2006-05-30 17:07:00,1.6883,1.6887,1.6883,1.6886,136300000.0
2006-05-30 17:08:00,1.6887,1.6893,1.6887,1.6892,136300000.0
2006-05-30 17:09:00,1.6891,1.6891,1.6887,1.6888,136300000.0
2006-05-30 17:10:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-05-30 17:11:00,1.689,1.6893,1.689,1.6893,136300000.0
2006-05-30 17:12:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-05-30 17:13:00,1.6893,1.6894,1.6891,1.6891,136300000.0
2006-05-30 17:14:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-05-30 17:15:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2006-05-30 17:16:00,1.689,1.6891,1.689,1.689,136300000.0
2006-05-30 17:17:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-05-30 17:18:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-05-30 17:19:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2006-05-30 17:20:00,1.6889,1.6892,1.6887,1.689,136300000.0
2006-05-30 17:21:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-05-30 17:23:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-05-30 17:25:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-05-30 17:26:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-05-30 17:27:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-05-30 17:28:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2006-05-30 17:29:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-05-30 17:30:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-05-30 17:31:00,1.6892,1.6893,1.6891,1.6893,136300000.0
2006-05-30 17:32:00,1.6897,1.6897,1.689,1.689,136300000.0
2006-05-30 17:33:00,1.6898,1.6898,1.6892,1.6892,136300000.0
2006-05-30 17:34:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-05-30 17:35:00,1.6892,1.6892,1.6888,1.6888,136300000.0
2006-05-30 17:36:00,1.6887,1.6889,1.6884,1.6884,136300000.0
2006-05-30 17:37:00,1.6895,1.6895,1.6887,1.6887,136300000.0
2006-05-30 17:38:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-05-30 17:39:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2006-05-30 17:40:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-05-30 17:41:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-05-30 17:42:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-30 17:43:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-05-30 17:44:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-05-30 17:45:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-05-30 17:46:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-05-30 17:47:00,1.689,1.689,1.6885,1.6885,136300000.0
2006-05-30 17:48:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-05-30 17:49:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-05-30 17:50:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-05-30 17:52:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-05-30 17:53:00,1.688,1.688,1.688,1.688,136300000.0
2006-05-30 17:54:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-05-30 17:55:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-05-30 17:56:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-05-30 17:57:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-05-30 17:58:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-05-30 17:59:00,1.6883,1.6883,1.688,1.6882,136300000.0
2006-05-30 18:00:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-05-30 18:01:00,1.6882,1.6894,1.6882,1.6893,136300000.0
2006-05-30 18:02:00,1.6894,1.6897,1.6892,1.6892,136300000.0
2006-05-30 18:03:00,1.6889,1.6889,1.6883,1.6883,136300000.0
2006-05-30 18:04:00,1.689,1.689,1.6883,1.6885,136300000.0
2006-05-30 18:05:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-30 18:06:00,1.6881,1.6881,1.6876,1.6877,136300000.0
2006-05-30 18:07:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-05-30 18:08:00,1.6879,1.6879,1.6874,1.6874,136300000.0
2006-05-30 18:09:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-05-30 18:10:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-05-30 18:11:00,1.6879,1.6883,1.6878,1.6878,136300000.0
2006-05-30 18:12:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-05-30 18:13:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-05-30 18:14:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-05-30 18:15:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-05-30 18:16:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-05-30 18:17:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-05-30 18:18:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-05-30 18:19:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-05-30 18:20:00,1.6881,1.6881,1.6875,1.6875,136300000.0
2006-05-30 18:21:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-05-30 18:22:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-05-30 18:23:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-05-30 18:24:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2006-05-30 18:25:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-05-30 18:26:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-05-30 18:27:00,1.6875,1.6878,1.6874,1.6875,136300000.0
2006-05-30 18:28:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-05-30 18:29:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-05-30 18:30:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-05-30 18:31:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-05-30 18:32:00,1.6879,1.6881,1.6871,1.6871,136300000.0
2006-05-30 18:33:00,1.6882,1.6882,1.6876,1.6876,136300000.0
2006-05-30 18:34:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-05-30 18:35:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-05-30 18:36:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-05-30 18:37:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-05-30 18:38:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-05-30 18:39:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-05-30 18:40:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-05-30 18:41:00,1.6869,1.6877,1.6869,1.6877,136300000.0
2006-05-30 18:42:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-05-30 18:43:00,1.687,1.6872,1.687,1.687,136300000.0
2006-05-30 18:44:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-05-30 18:45:00,1.6873,1.6873,1.687,1.6871,136300000.0
2006-05-30 18:46:00,1.6869,1.6875,1.6869,1.6872,136300000.0
2006-05-30 18:47:00,1.6871,1.6873,1.6869,1.687,136300000.0
2006-05-30 18:48:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-05-30 18:49:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-05-30 18:50:00,1.687,1.6873,1.687,1.6871,136300000.0
2006-05-30 18:51:00,1.687,1.6873,1.6869,1.6871,136300000.0
2006-05-30 18:52:00,1.687,1.687,1.6863,1.6864,136300000.0
2006-05-30 18:53:00,1.6869,1.6869,1.6865,1.6866,136300000.0
2006-05-30 18:54:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-05-30 18:55:00,1.6869,1.6869,1.6863,1.6863,136300000.0
2006-05-30 18:56:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-05-30 18:57:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-05-30 18:58:00,1.6862,1.6868,1.6862,1.6866,136300000.0
2006-05-30 18:59:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-05-30 19:00:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-05-30 19:01:00,1.6878,1.6883,1.6877,1.6883,136300000.0
2006-05-30 19:02:00,1.6882,1.6882,1.6878,1.6879,136300000.0
2006-05-30 19:03:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-05-30 19:04:00,1.688,1.6881,1.6878,1.6878,136300000.0
2006-05-30 19:05:00,1.6879,1.6884,1.6879,1.6883,136300000.0
2006-05-30 19:07:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-05-30 19:08:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-05-30 19:09:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-05-30 19:10:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-05-30 19:11:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-05-30 19:12:00,1.688,1.6881,1.688,1.688,136300000.0
2006-05-30 19:13:00,1.6879,1.6882,1.6879,1.688,136300000.0
2006-05-30 19:14:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-05-30 19:15:00,1.689,1.689,1.6885,1.6885,136300000.0
2006-05-30 19:16:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-05-30 19:17:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-05-30 19:18:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-05-30 19:19:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-05-30 19:20:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-05-30 19:21:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-05-30 19:22:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-05-30 19:23:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-05-30 19:24:00,1.6889,1.6892,1.6887,1.689,136300000.0
2006-05-30 19:25:00,1.6894,1.6894,1.6886,1.6886,136300000.0
2006-05-30 19:26:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-05-30 19:27:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-05-30 19:28:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-05-30 19:29:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-30 19:30:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-05-30 19:31:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-05-30 19:32:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-30 19:33:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-30 19:34:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-05-30 19:35:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-30 19:36:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-05-30 19:37:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-05-30 19:38:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-05-30 19:39:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-05-30 19:40:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-05-30 19:41:00,1.6883,1.6885,1.6881,1.6885,136300000.0
2006-05-30 19:42:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-05-30 19:43:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-05-30 19:44:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-05-30 19:45:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-05-30 19:46:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-05-30 19:47:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-05-30 19:48:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-05-30 19:49:00,1.6891,1.6891,1.6888,1.6889,136300000.0
2006-05-30 19:50:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-05-30 19:51:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-05-30 19:52:00,1.6885,1.6889,1.6885,1.6889,136300000.0
2006-05-30 19:53:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-05-30 19:54:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-30 19:55:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-05-30 19:56:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-05-30 19:57:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-05-30 19:58:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-05-30 19:59:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-05-30 20:00:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-05-30 20:01:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-05-30 20:02:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-05-30 20:03:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-05-30 20:04:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-05-30 20:05:00,1.6893,1.6898,1.6893,1.6898,136300000.0
2006-05-30 20:06:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-05-30 20:07:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-05-30 20:08:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-05-30 20:09:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-05-30 20:10:00,1.6898,1.6899,1.6897,1.6899,136300000.0
2006-05-30 20:11:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-05-30 20:12:00,1.6901,1.6905,1.6897,1.6904,136300000.0
2006-05-30 20:13:00,1.6903,1.6903,1.6899,1.6899,136300000.0
2006-05-30 20:14:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-05-30 20:15:00,1.6901,1.6903,1.69,1.6902,136300000.0
2006-05-30 20:16:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-05-30 20:17:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-05-30 20:18:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-05-30 20:19:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-05-30 20:20:00,1.6892,1.6893,1.689,1.689,136300000.0
2006-05-30 20:21:00,1.6893,1.6893,1.689,1.689,136300000.0
2006-05-30 20:22:00,1.6891,1.6891,1.6886,1.6887,136300000.0
2006-05-30 20:23:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-05-30 20:24:00,1.6891,1.6894,1.6891,1.6894,136300000.0
2006-05-30 20:25:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-05-30 20:26:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-05-30 20:27:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-05-30 20:28:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-05-30 20:29:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-05-30 20:30:00,1.6895,1.6896,1.6894,1.6896,136300000.0
2006-05-30 20:31:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-05-30 20:32:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-05-30 20:33:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-05-30 20:34:00,1.6894,1.6894,1.6888,1.6888,136300000.0
2006-05-30 20:35:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-05-30 20:36:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-05-30 20:37:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2006-05-30 20:38:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-05-30 20:39:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-05-30 20:40:00,1.6888,1.6888,1.6884,1.6884,136300000.0
2006-05-30 20:41:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-05-30 20:42:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-05-30 20:43:00,1.688,1.6881,1.6878,1.6879,136300000.0
2006-05-30 20:44:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-05-30 20:45:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-05-30 20:46:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-05-30 20:47:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-05-30 20:48:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-05-30 20:49:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-05-30 20:51:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-05-30 20:52:00,1.688,1.6881,1.6879,1.688,136300000.0
2006-05-30 20:53:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-05-30 20:54:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-05-30 20:55:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-05-30 20:56:00,1.6875,1.6881,1.6875,1.6879,136300000.0
2006-05-30 20:57:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-05-30 20:58:00,1.688,1.688,1.6876,1.6876,136300000.0
2006-05-30 20:59:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-05-30 21:00:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-05-30 21:01:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-05-30 21:02:00,1.6879,1.6881,1.6878,1.688,136300000.0
2006-05-30 21:03:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-05-30 21:04:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-05-30 21:05:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-05-30 21:06:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-05-30 21:07:00,1.6875,1.6877,1.6874,1.6876,136300000.0
2006-05-30 21:08:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-05-30 21:09:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2006-05-30 21:11:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-05-30 21:12:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-05-30 21:13:00,1.6882,1.6882,1.6877,1.6877,136300000.0
2006-05-30 21:14:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-05-30 21:15:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-05-30 21:16:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-05-30 21:17:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-05-30 21:18:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-05-30 21:19:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-05-30 21:20:00,1.6879,1.6883,1.6879,1.6882,136300000.0
2006-05-30 21:21:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-30 21:22:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-05-30 21:23:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-05-30 21:24:00,1.688,1.688,1.6875,1.6876,136300000.0
2006-05-30 21:25:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-05-30 21:26:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-05-30 21:27:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-05-30 21:28:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-05-30 21:29:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-05-30 21:30:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-05-30 21:31:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-05-30 21:32:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-05-30 21:33:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-05-30 21:34:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-05-30 21:35:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-05-30 21:37:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-05-30 21:38:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-05-30 21:39:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-05-30 21:40:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-05-30 21:41:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-05-30 21:42:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-05-30 21:43:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-05-30 21:44:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-05-30 21:45:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-05-30 21:46:00,1.687,1.687,1.6866,1.6867,136300000.0
2006-05-30 21:47:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-05-30 21:48:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2006-05-30 21:49:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-05-30 21:50:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-05-30 21:51:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-05-30 21:52:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-05-30 21:53:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-05-30 21:54:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-05-30 21:55:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-05-30 21:56:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-05-30 21:57:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-05-30 21:58:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-05-30 21:59:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-05-30 22:00:00,1.687,1.6871,1.687,1.687,136300000.0
2006-05-30 22:01:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-05-30 22:02:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-05-30 22:03:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-05-30 22:04:00,1.6877,1.6878,1.6874,1.6874,136300000.0
2006-05-30 22:06:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-05-30 22:07:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-05-30 22:08:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-05-30 22:09:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-05-30 22:10:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-05-30 22:11:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-05-30 22:12:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-05-30 22:13:00,1.6877,1.6883,1.6877,1.6882,136300000.0
2006-05-30 22:14:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-05-30 22:15:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-05-30 22:17:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-30 22:18:00,1.6882,1.6882,1.6877,1.6879,136300000.0
2006-05-30 22:19:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-05-30 22:21:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-05-30 22:22:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-05-30 22:23:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-05-30 22:25:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-05-30 22:26:00,1.688,1.688,1.688,1.688,136300000.0
2006-05-30 22:27:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-05-30 22:28:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-05-30 22:29:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-30 22:30:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-05-30 22:31:00,1.6881,1.6882,1.6878,1.6878,136300000.0
2006-05-30 22:32:00,1.6879,1.6881,1.6878,1.6881,136300000.0
2006-05-30 22:33:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-05-30 22:35:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-30 22:36:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-05-30 22:37:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-05-30 22:38:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-05-30 22:39:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2006-05-30 22:40:00,1.6888,1.6888,1.6883,1.6884,136300000.0
2006-05-30 22:41:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-05-30 22:42:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-05-30 22:43:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-05-30 22:44:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-05-30 22:45:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-05-30 22:46:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-30 22:47:00,1.6886,1.6889,1.6886,1.6888,136300000.0
2006-05-30 22:48:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-05-30 22:49:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-05-30 22:50:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-05-30 22:51:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-05-30 22:54:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-05-30 22:55:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-05-30 22:56:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-05-30 22:57:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-05-30 22:58:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-05-30 22:59:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-05-30 23:00:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-05-30 23:01:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-05-30 23:02:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-05-30 23:03:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-05-30 23:04:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-05-30 23:05:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-05-30 23:06:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-05-30 23:07:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-05-30 23:08:00,1.6876,1.6883,1.6876,1.6883,136300000.0
2006-05-30 23:09:00,1.6882,1.6883,1.6878,1.6878,136300000.0
2006-05-30 23:10:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-05-30 23:11:00,1.6877,1.688,1.6877,1.6879,136300000.0
2006-05-30 23:12:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-05-30 23:13:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-05-30 23:14:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-05-30 23:15:00,1.6883,1.6886,1.6883,1.6886,136300000.0
2006-05-30 23:16:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-05-30 23:17:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-05-30 23:18:00,1.6884,1.6888,1.6884,1.6886,136300000.0
2006-05-30 23:19:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-05-30 23:20:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-05-30 23:21:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-05-30 23:22:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-05-30 23:23:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-30 23:24:00,1.6892,1.6893,1.6891,1.6893,136300000.0
2006-05-30 23:26:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-05-30 23:27:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-05-30 23:28:00,1.6885,1.6888,1.6885,1.6888,136300000.0
2006-05-30 23:29:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-05-30 23:30:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-05-30 23:31:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-05-30 23:32:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-05-30 23:33:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-05-30 23:34:00,1.6884,1.6888,1.6884,1.6886,136300000.0
2006-05-30 23:36:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-05-30 23:37:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-05-30 23:38:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-05-30 23:39:00,1.6885,1.6887,1.6881,1.6882,136300000.0
2006-05-30 23:40:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-05-30 23:41:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-05-30 23:42:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-05-30 23:43:00,1.6886,1.6889,1.6884,1.6887,136300000.0
2006-05-30 23:44:00,1.689,1.6895,1.689,1.6894,136300000.0
2006-05-30 23:45:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-05-30 23:46:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-05-30 23:48:00,1.6897,1.6898,1.6894,1.6894,136300000.0
2006-05-30 23:49:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-05-30 23:50:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-05-30 23:51:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-05-30 23:52:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-05-30 23:53:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-05-30 23:54:00,1.689,1.689,1.689,1.689,136300000.0
2006-05-30 23:55:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2006-05-30 23:56:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-05-30 23:57:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-05-30 23:58:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-05-30 23:59:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-05-31 00:00:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-05-31 00:02:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-05-31 00:03:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-05-31 00:04:00,1.6895,1.6895,1.6891,1.6891,136300000.0
2006-05-31 00:05:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-05-31 00:06:00,1.6898,1.6898,1.6895,1.6897,136300000.0
2006-05-31 00:08:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-05-31 00:09:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-05-31 00:10:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-05-31 00:11:00,1.6893,1.6899,1.6893,1.6898,136300000.0
2006-05-31 00:12:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-05-31 00:13:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-05-31 00:14:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-05-31 00:16:00,1.69,1.69,1.69,1.69,136300000.0
2006-05-31 00:17:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-05-31 00:18:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-05-31 00:19:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-05-31 00:20:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-05-31 00:21:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-05-31 00:22:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-05-31 00:23:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-05-31 00:25:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-05-31 00:26:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-05-31 00:27:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-05-31 00:28:00,1.69,1.6904,1.69,1.6903,136300000.0
2006-05-31 00:29:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-05-31 00:31:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-05-31 00:32:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-05-31 00:33:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-05-31 00:34:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-05-31 00:35:00,1.6898,1.6899,1.6897,1.6898,136300000.0
2006-05-31 00:37:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-05-31 00:38:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-05-31 00:39:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-05-31 00:40:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-05-31 00:41:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-05-31 00:42:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-05-31 00:43:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-05-31 00:45:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-05-31 00:47:00,1.69,1.69,1.6895,1.6895,136300000.0
2006-05-31 00:48:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-05-31 00:49:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-05-31 00:50:00,1.6892,1.6894,1.6892,1.6892,136300000.0
2006-05-31 00:51:00,1.6895,1.6895,1.6891,1.6892,136300000.0
2006-05-31 00:52:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-05-31 00:53:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-05-31 00:54:00,1.6895,1.6895,1.6887,1.6888,136300000.0
2006-05-31 00:55:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-05-31 00:56:00,1.6893,1.6893,1.689,1.689,136300000.0
2006-05-31 00:57:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-05-31 00:58:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-05-31 00:59:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-05-31 01:00:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-05-31 01:01:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-05-31 01:02:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-31 01:03:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-05-31 01:04:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-05-31 01:05:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-05-31 01:06:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-05-31 01:07:00,1.688,1.688,1.6877,1.6878,136300000.0
2006-05-31 01:08:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-05-31 01:09:00,1.688,1.6881,1.6879,1.6881,136300000.0
2006-05-31 01:10:00,1.688,1.688,1.688,1.688,136300000.0
2006-05-31 01:11:00,1.6879,1.6879,1.6873,1.6873,136300000.0
2006-05-31 01:12:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-05-31 01:13:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-05-31 01:14:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-05-31 01:15:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-05-31 01:16:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-05-31 01:17:00,1.688,1.688,1.688,1.688,136300000.0
2006-05-31 01:18:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-05-31 01:19:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-05-31 01:20:00,1.688,1.6882,1.6879,1.6882,136300000.0
2006-05-31 01:21:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-05-31 01:22:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-05-31 01:23:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-05-31 01:24:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-05-31 01:25:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-05-31 01:26:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-05-31 01:27:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-05-31 01:28:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-05-31 01:29:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-05-31 01:30:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-05-31 01:31:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-05-31 01:32:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-05-31 01:33:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-31 01:34:00,1.6885,1.6887,1.6883,1.6887,136300000.0
2006-05-31 01:35:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-05-31 01:36:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-05-31 01:37:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-05-31 01:38:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-05-31 01:39:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-05-31 01:40:00,1.688,1.6882,1.688,1.688,136300000.0
2006-05-31 01:41:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-05-31 01:42:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-05-31 01:43:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-31 01:44:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-05-31 01:46:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-05-31 01:48:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-05-31 01:49:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-05-31 01:50:00,1.688,1.688,1.688,1.688,136300000.0
2006-05-31 01:51:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-05-31 01:52:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-05-31 01:53:00,1.6882,1.6882,1.688,1.6881,136300000.0
2006-05-31 01:54:00,1.688,1.6883,1.688,1.688,136300000.0
2006-05-31 01:55:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-05-31 01:56:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-05-31 01:57:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-31 01:58:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-31 01:59:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-05-31 02:00:00,1.688,1.688,1.6876,1.6876,136300000.0
2006-05-31 02:02:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-05-31 02:03:00,1.6882,1.6883,1.688,1.6883,136300000.0
2006-05-31 02:04:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-05-31 02:06:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-31 02:07:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-05-31 02:08:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-05-31 02:09:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-31 02:10:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-05-31 02:11:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-31 02:12:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-05-31 02:13:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-31 02:14:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-05-31 02:15:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-05-31 02:16:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-05-31 02:17:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-31 02:18:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-05-31 02:19:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-31 02:20:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-05-31 02:21:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-05-31 02:22:00,1.688,1.688,1.688,1.688,136300000.0
2006-05-31 02:23:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-05-31 02:24:00,1.688,1.6881,1.688,1.688,136300000.0
2006-05-31 02:25:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-05-31 02:26:00,1.6879,1.6881,1.6878,1.6881,136300000.0
2006-05-31 02:27:00,1.6882,1.6882,1.6876,1.6876,136300000.0
2006-05-31 02:28:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-05-31 02:29:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-05-31 02:30:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-05-31 02:31:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2006-05-31 02:32:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-05-31 02:33:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-05-31 02:34:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2006-05-31 02:35:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-05-31 02:36:00,1.6882,1.6885,1.688,1.6885,136300000.0
2006-05-31 02:37:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-05-31 02:38:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-05-31 02:39:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-05-31 02:40:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-05-31 02:41:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-05-31 02:42:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-05-31 02:43:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2006-05-31 02:44:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-05-31 02:45:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-05-31 02:46:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-05-31 02:47:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-05-31 02:48:00,1.6881,1.6883,1.688,1.6883,136300000.0
2006-05-31 02:49:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-05-31 02:50:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-05-31 02:51:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-05-31 02:52:00,1.6882,1.6886,1.6882,1.6886,136300000.0
2006-05-31 02:53:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-31 02:54:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-31 02:55:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-05-31 02:56:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-05-31 02:57:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-31 02:58:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-05-31 02:59:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-05-31 03:00:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-05-31 03:01:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-05-31 03:02:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-05-31 03:03:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-05-31 03:04:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-05-31 03:05:00,1.6881,1.6882,1.688,1.6881,136300000.0
2006-05-31 03:06:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-05-31 03:07:00,1.688,1.688,1.6874,1.6874,136300000.0
2006-05-31 03:08:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-05-31 03:09:00,1.6875,1.6876,1.6873,1.6875,136300000.0
2006-05-31 03:10:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-05-31 03:11:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-05-31 03:12:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-05-31 03:13:00,1.6874,1.6876,1.6874,1.6874,136300000.0
2006-05-31 03:15:00,1.6875,1.6877,1.6875,1.6875,136300000.0
2006-05-31 03:16:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-05-31 03:17:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-05-31 03:18:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2006-05-31 03:20:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-05-31 03:21:00,1.6881,1.6882,1.6878,1.6878,136300000.0
2006-05-31 03:22:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-05-31 03:23:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-05-31 03:24:00,1.6882,1.6886,1.6882,1.6884,136300000.0
2006-05-31 03:25:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-05-31 03:26:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-05-31 03:27:00,1.6889,1.6889,1.6883,1.6883,136300000.0
2006-05-31 03:28:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2006-05-31 03:29:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-31 03:30:00,1.6874,1.6878,1.6863,1.6865,136300000.0
2006-05-31 03:31:00,1.6861,1.6866,1.6861,1.6866,136300000.0
2006-05-31 03:32:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-05-31 03:33:00,1.6859,1.6861,1.6855,1.6855,136300000.0
2006-05-31 03:34:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-05-31 03:35:00,1.685,1.685,1.685,1.685,136300000.0
2006-05-31 03:36:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-05-31 03:37:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-05-31 03:38:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-05-31 03:39:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-05-31 03:40:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-05-31 03:41:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-05-31 03:42:00,1.6855,1.6857,1.6854,1.6854,136300000.0
2006-05-31 03:43:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-05-31 03:44:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-05-31 03:45:00,1.6851,1.6854,1.685,1.6851,136300000.0
2006-05-31 03:46:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-05-31 03:47:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-05-31 03:48:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-05-31 03:50:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-05-31 03:51:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-05-31 03:52:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-05-31 03:53:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-05-31 03:54:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-05-31 03:55:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-05-31 03:56:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-05-31 03:57:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-05-31 03:58:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-05-31 03:59:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-05-31 04:00:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-05-31 04:01:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-05-31 04:02:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-05-31 04:03:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-05-31 04:04:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-05-31 04:06:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-05-31 04:07:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-05-31 04:08:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-05-31 04:09:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-05-31 04:10:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-05-31 04:11:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-05-31 04:12:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-05-31 04:13:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-05-31 04:14:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-05-31 04:15:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-05-31 04:16:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-05-31 04:17:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-05-31 04:18:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-05-31 04:19:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-05-31 04:20:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-05-31 04:21:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-05-31 04:22:00,1.6848,1.6849,1.6844,1.6844,136300000.0
2006-05-31 04:23:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-05-31 04:24:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-05-31 04:25:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-05-31 04:26:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-05-31 04:27:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-05-31 04:28:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-05-31 04:29:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-05-31 04:30:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-05-31 04:31:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-05-31 04:32:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-31 04:33:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-05-31 04:34:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-31 04:35:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-05-31 04:36:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-05-31 04:37:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-05-31 04:38:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-05-31 04:39:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-05-31 04:40:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-05-31 04:41:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-05-31 04:42:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-05-31 04:43:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-05-31 04:44:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-05-31 04:45:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-05-31 04:46:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-05-31 04:47:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-05-31 04:48:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-05-31 04:49:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-05-31 04:50:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-31 04:51:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-05-31 04:52:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-05-31 04:53:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-05-31 04:54:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-05-31 04:55:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-05-31 04:56:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-05-31 04:58:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-05-31 05:00:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-31 05:01:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-05-31 05:02:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-05-31 05:03:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-05-31 05:04:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-31 05:05:00,1.6843,1.6843,1.6839,1.684,136300000.0
2006-05-31 05:06:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-05-31 05:07:00,1.684,1.684,1.684,1.684,136300000.0
2006-05-31 05:08:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-05-31 05:09:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-05-31 05:10:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-05-31 05:11:00,1.684,1.684,1.684,1.684,136300000.0
2006-05-31 05:12:00,1.6841,1.6846,1.6841,1.6845,136300000.0
2006-05-31 05:13:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-05-31 05:14:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-05-31 05:15:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-05-31 05:16:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-05-31 05:17:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-05-31 05:18:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-05-31 05:19:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-05-31 05:20:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-05-31 05:21:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-05-31 05:22:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-05-31 05:23:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-05-31 05:24:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-05-31 05:25:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-05-31 05:26:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-05-31 05:27:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-05-31 05:28:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-05-31 05:29:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-05-31 05:30:00,1.685,1.685,1.685,1.685,136300000.0
2006-05-31 05:31:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-05-31 05:32:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-05-31 05:33:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-05-31 05:34:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-05-31 05:35:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-05-31 05:36:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-05-31 05:37:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-05-31 05:38:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-31 05:39:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-05-31 05:40:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-31 05:41:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-05-31 05:43:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-05-31 05:44:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-05-31 05:45:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-05-31 05:46:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2006-05-31 05:47:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-05-31 05:48:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-05-31 05:49:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-05-31 05:50:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-05-31 05:51:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-05-31 05:52:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-05-31 05:53:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-05-31 05:54:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-05-31 05:55:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2006-05-31 05:56:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-05-31 05:57:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-05-31 05:58:00,1.6847,1.6852,1.6847,1.6849,136300000.0
2006-05-31 05:59:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-05-31 06:00:00,1.685,1.6851,1.6848,1.6849,136300000.0
2006-05-31 06:01:00,1.685,1.685,1.685,1.685,136300000.0
2006-05-31 06:02:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-05-31 06:03:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-05-31 06:04:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-05-31 06:05:00,1.6852,1.6857,1.6852,1.6853,136300000.0
2006-05-31 06:07:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-05-31 06:08:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-05-31 06:09:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-05-31 06:10:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-05-31 06:11:00,1.6857,1.6863,1.6857,1.6863,136300000.0
2006-05-31 06:12:00,1.6861,1.6861,1.6856,1.6857,136300000.0
2006-05-31 06:13:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-05-31 06:14:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-05-31 06:15:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-05-31 06:16:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2006-05-31 06:17:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-05-31 06:18:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-05-31 06:19:00,1.6851,1.6855,1.6851,1.6854,136300000.0
2006-05-31 06:20:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-05-31 06:21:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-05-31 06:22:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2006-05-31 06:23:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-05-31 06:24:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-05-31 06:25:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-05-31 06:26:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-05-31 06:27:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-05-31 06:28:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-05-31 06:29:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-05-31 06:30:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-05-31 06:31:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-05-31 06:32:00,1.686,1.6861,1.686,1.686,136300000.0
2006-05-31 06:33:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-05-31 06:34:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-05-31 06:35:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-05-31 06:36:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2006-05-31 06:37:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-05-31 06:38:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-05-31 06:39:00,1.6856,1.6859,1.6856,1.6858,136300000.0
2006-05-31 06:40:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-05-31 06:41:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-05-31 06:42:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-05-31 06:44:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-05-31 06:45:00,1.6855,1.6858,1.6855,1.6857,136300000.0
2006-05-31 06:46:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-05-31 06:47:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-05-31 06:48:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-05-31 06:49:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-05-31 06:50:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-05-31 06:51:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-05-31 06:52:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-05-31 06:54:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-05-31 06:55:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-05-31 06:56:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-05-31 06:57:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-05-31 06:58:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-05-31 06:59:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-05-31 07:00:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-05-31 07:01:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-05-31 07:02:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-05-31 07:03:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-05-31 07:04:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-05-31 07:05:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-05-31 07:06:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-05-31 07:07:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-05-31 07:08:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-05-31 07:09:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-05-31 07:10:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-05-31 07:12:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-05-31 07:13:00,1.6856,1.6861,1.6856,1.6861,136300000.0
2006-05-31 07:14:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-05-31 07:15:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-05-31 07:16:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-05-31 07:17:00,1.6853,1.6857,1.6852,1.6857,136300000.0
2006-05-31 07:18:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-05-31 07:19:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-05-31 07:20:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-05-31 07:21:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-05-31 07:22:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-05-31 07:23:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-05-31 07:24:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-05-31 07:25:00,1.685,1.685,1.685,1.685,136300000.0
2006-05-31 07:26:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-05-31 07:27:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-05-31 07:28:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-05-31 07:29:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-05-31 07:30:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-05-31 07:31:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-05-31 07:32:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-05-31 07:33:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-05-31 07:34:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-05-31 07:35:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-05-31 07:36:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-05-31 07:37:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-05-31 07:38:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-05-31 07:39:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-05-31 07:40:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-05-31 07:41:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-05-31 07:42:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-05-31 07:43:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-05-31 07:44:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-05-31 07:45:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-05-31 07:46:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-05-31 07:47:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-05-31 07:48:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-05-31 07:49:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-05-31 07:50:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-05-31 07:51:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-05-31 07:52:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-05-31 07:53:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-05-31 07:54:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-05-31 07:55:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-05-31 07:56:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-05-31 07:57:00,1.6855,1.6855,1.685,1.685,136300000.0
2006-05-31 07:58:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-05-31 07:59:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-05-31 08:00:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-05-31 08:01:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-05-31 08:02:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-05-31 08:03:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-05-31 08:04:00,1.685,1.685,1.6849,1.685,136300000.0
2006-05-31 08:05:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-05-31 08:06:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-05-31 08:07:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-05-31 08:08:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-05-31 08:09:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-05-31 08:10:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-05-31 08:11:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-05-31 08:12:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-05-31 08:13:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-05-31 08:14:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-05-31 08:15:00,1.6855,1.6856,1.6852,1.6855,136300000.0
2006-05-31 08:16:00,1.6856,1.6866,1.6856,1.6866,136300000.0
2006-05-31 08:17:00,1.6863,1.6863,1.6858,1.6858,136300000.0
2006-05-31 08:18:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-05-31 08:19:00,1.6858,1.6858,1.6848,1.6848,136300000.0
2006-05-31 08:20:00,1.6847,1.6847,1.6841,1.6845,136300000.0
2006-05-31 08:21:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-05-31 08:22:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-05-31 08:23:00,1.6849,1.6856,1.6849,1.6856,136300000.0
2006-05-31 08:24:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-05-31 08:25:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-05-31 08:26:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-05-31 08:27:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-05-31 08:28:00,1.6856,1.686,1.6856,1.6859,136300000.0
2006-05-31 08:29:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-05-31 08:30:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-05-31 08:31:00,1.6857,1.6859,1.6856,1.6856,136300000.0
2006-05-31 08:32:00,1.6854,1.6857,1.6853,1.6857,136300000.0
2006-05-31 08:33:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-05-31 08:34:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-05-31 08:35:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-05-31 08:36:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-05-31 08:37:00,1.6862,1.6867,1.6862,1.6865,136300000.0
2006-05-31 08:38:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-05-31 08:39:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-05-31 08:40:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-05-31 08:41:00,1.6867,1.6877,1.6867,1.6877,136300000.0
2006-05-31 08:42:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-05-31 08:43:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-05-31 08:44:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2006-05-31 08:45:00,1.6873,1.6878,1.6873,1.6878,136300000.0
2006-05-31 08:46:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-05-31 08:47:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-05-31 08:48:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-05-31 08:49:00,1.6873,1.6876,1.6872,1.6876,136300000.0
2006-05-31 08:50:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-05-31 08:51:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-31 08:52:00,1.6884,1.6886,1.6882,1.6883,136300000.0
2006-05-31 08:53:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-05-31 08:54:00,1.688,1.688,1.6874,1.6874,136300000.0
2006-05-31 08:55:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-05-31 08:56:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-05-31 08:57:00,1.6872,1.6872,1.6869,1.6872,136300000.0
2006-05-31 08:58:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-05-31 08:59:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-05-31 09:00:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-05-31 09:01:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-05-31 09:02:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-05-31 09:03:00,1.6868,1.6869,1.6866,1.6868,136300000.0
2006-05-31 09:04:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-05-31 09:05:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-05-31 09:06:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2006-05-31 09:07:00,1.6879,1.688,1.6877,1.6877,136300000.0
2006-05-31 09:08:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-05-31 09:09:00,1.6876,1.6877,1.6871,1.6871,136300000.0
2006-05-31 09:10:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-05-31 09:11:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-05-31 09:12:00,1.6872,1.6879,1.6872,1.6879,136300000.0
2006-05-31 09:13:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-05-31 09:14:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-05-31 09:15:00,1.6879,1.688,1.6877,1.6878,136300000.0
2006-05-31 09:16:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-05-31 09:17:00,1.6877,1.688,1.6877,1.6878,136300000.0
2006-05-31 09:18:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-05-31 09:19:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-31 09:20:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-05-31 09:21:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-05-31 09:22:00,1.688,1.688,1.688,1.688,136300000.0
2006-05-31 09:23:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-05-31 09:24:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-05-31 09:25:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-05-31 09:26:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-05-31 09:27:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-05-31 09:28:00,1.6889,1.6889,1.6885,1.6885,136300000.0
2006-05-31 09:29:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-05-31 09:30:00,1.6881,1.6883,1.6879,1.6882,136300000.0
2006-05-31 09:31:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-05-31 09:32:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-05-31 09:33:00,1.6885,1.6886,1.6883,1.6885,136300000.0
2006-05-31 09:34:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-05-31 09:35:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-31 09:36:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-05-31 09:37:00,1.6885,1.6889,1.6885,1.6885,136300000.0
2006-05-31 09:38:00,1.6886,1.6886,1.6882,1.6883,136300000.0
2006-05-31 09:39:00,1.6884,1.6889,1.6884,1.6889,136300000.0
2006-05-31 09:40:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-05-31 09:42:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-05-31 09:43:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-05-31 09:44:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-05-31 09:45:00,1.6897,1.6899,1.6896,1.6898,136300000.0
2006-05-31 09:46:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-05-31 09:47:00,1.69,1.69,1.6898,1.69,136300000.0
2006-05-31 09:48:00,1.6902,1.691,1.6902,1.6909,136300000.0
2006-05-31 09:49:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-05-31 09:51:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-05-31 09:52:00,1.69,1.69,1.6896,1.69,136300000.0
2006-05-31 09:53:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-05-31 09:54:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-05-31 09:55:00,1.6895,1.6895,1.6891,1.6892,136300000.0
2006-05-31 09:56:00,1.6891,1.6891,1.6889,1.6891,136300000.0
2006-05-31 09:57:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-05-31 09:58:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-05-31 09:59:00,1.6895,1.69,1.6895,1.6897,136300000.0
2006-05-31 10:00:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-05-31 10:01:00,1.69,1.69,1.6897,1.6898,136300000.0
2006-05-31 10:02:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-05-31 10:03:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-05-31 10:04:00,1.6897,1.6897,1.6891,1.6891,136300000.0
2006-05-31 10:05:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-05-31 10:06:00,1.6888,1.6888,1.6882,1.6883,136300000.0
2006-05-31 10:07:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2006-05-31 10:08:00,1.6885,1.6887,1.6884,1.6884,136300000.0
2006-05-31 10:09:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-31 10:10:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-05-31 10:11:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-05-31 10:12:00,1.6879,1.6885,1.6879,1.6885,136300000.0
2006-05-31 10:13:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-05-31 10:14:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-05-31 10:15:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-05-31 10:16:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-05-31 10:17:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-05-31 10:18:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-31 10:19:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-05-31 10:20:00,1.6885,1.6885,1.6879,1.6879,136300000.0
2006-05-31 10:21:00,1.6878,1.6882,1.6878,1.6882,136300000.0
2006-05-31 10:22:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-05-31 10:23:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-05-31 10:24:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-05-31 10:25:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-05-31 10:26:00,1.6888,1.6889,1.6886,1.6887,136300000.0
2006-05-31 10:27:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-05-31 10:28:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-05-31 10:29:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-05-31 10:30:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-05-31 10:31:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-05-31 10:32:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-05-31 10:33:00,1.6885,1.6885,1.6879,1.6882,136300000.0
2006-05-31 10:34:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-31 10:35:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-05-31 10:36:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-31 10:37:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-05-31 10:38:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-05-31 10:39:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-05-31 10:40:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-05-31 10:41:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-05-31 10:42:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-31 10:43:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-05-31 10:44:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-05-31 10:45:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2006-05-31 10:47:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-05-31 10:48:00,1.6893,1.6896,1.6892,1.6894,136300000.0
2006-05-31 10:49:00,1.6893,1.6895,1.6892,1.6894,136300000.0
2006-05-31 10:50:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-05-31 10:51:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-05-31 10:52:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-05-31 10:53:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-05-31 10:54:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-05-31 10:55:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-05-31 10:56:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-05-31 10:57:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-05-31 10:58:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-05-31 10:59:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-05-31 11:00:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-05-31 11:01:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-05-31 11:02:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-05-31 11:03:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-05-31 11:05:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-05-31 11:06:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-05-31 11:07:00,1.6889,1.6891,1.6889,1.6889,136300000.0
2006-05-31 11:08:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-05-31 11:09:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-05-31 11:10:00,1.6886,1.6888,1.6885,1.6888,136300000.0
2006-05-31 11:11:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-05-31 11:12:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-05-31 11:13:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-05-31 11:14:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-05-31 11:15:00,1.6884,1.6888,1.6884,1.6885,136300000.0
2006-05-31 11:16:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-05-31 11:17:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-05-31 11:18:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-05-31 11:19:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-05-31 11:20:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-05-31 11:21:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-05-31 11:22:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-05-31 11:23:00,1.6885,1.689,1.6885,1.6889,136300000.0
2006-05-31 11:24:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-05-31 11:25:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-05-31 11:26:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-05-31 11:27:00,1.6884,1.6886,1.6882,1.6882,136300000.0
2006-05-31 11:28:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-05-31 11:29:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-05-31 11:30:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-05-31 11:31:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-05-31 11:32:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-05-31 11:33:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-05-31 11:34:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-05-31 11:35:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-05-31 11:36:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-05-31 11:37:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-05-31 11:38:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-05-31 11:39:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-05-31 11:40:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-05-31 11:41:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-05-31 11:42:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-05-31 11:43:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-05-31 11:44:00,1.6876,1.688,1.6876,1.6879,136300000.0
2006-05-31 11:45:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-05-31 11:46:00,1.6882,1.6883,1.6879,1.6879,136300000.0
2006-05-31 11:47:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-05-31 11:48:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-05-31 11:49:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-05-31 11:50:00,1.688,1.6881,1.688,1.688,136300000.0
2006-05-31 11:51:00,1.6881,1.6881,1.6879,1.6881,136300000.0
2006-05-31 11:53:00,1.688,1.6882,1.6879,1.6882,136300000.0
2006-05-31 11:54:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-05-31 11:55:00,1.688,1.6881,1.6879,1.6881,136300000.0
2006-05-31 11:56:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-05-31 11:57:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-05-31 11:58:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-05-31 11:59:00,1.6883,1.6886,1.6883,1.6885,136300000.0
2006-05-31 12:00:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-05-31 12:01:00,1.6887,1.6887,1.6883,1.6884,136300000.0
2006-05-31 12:02:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-05-31 12:03:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-05-31 12:04:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-05-31 12:05:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-05-31 12:06:00,1.6888,1.6891,1.6888,1.689,136300000.0
2006-05-31 12:07:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-05-31 12:08:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-05-31 12:09:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-05-31 12:10:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-05-31 12:11:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-05-31 12:12:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-05-31 12:13:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-05-31 12:14:00,1.6899,1.6899,1.6894,1.6897,136300000.0
2006-05-31 12:15:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-05-31 12:16:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-05-31 12:17:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2006-05-31 12:18:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-05-31 12:19:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-05-31 12:20:00,1.6895,1.6896,1.6894,1.6896,136300000.0
2006-05-31 12:21:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-05-31 12:22:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-05-31 12:23:00,1.6896,1.69,1.6896,1.69,136300000.0
2006-05-31 12:24:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2006-05-31 12:25:00,1.6905,1.6907,1.6905,1.6906,136300000.0
2006-05-31 12:26:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-05-31 12:27:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-05-31 12:28:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-05-31 12:29:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-05-31 12:30:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2006-05-31 12:31:00,1.69,1.6901,1.69,1.69,136300000.0
2006-05-31 12:32:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-05-31 12:33:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-05-31 12:34:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-05-31 12:35:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-05-31 12:36:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-05-31 12:37:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-05-31 12:38:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-05-31 12:39:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-05-31 12:40:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-05-31 12:42:00,1.6903,1.6904,1.6902,1.6904,136300000.0
2006-05-31 12:43:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-05-31 12:44:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-05-31 12:45:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2006-05-31 12:46:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-05-31 12:48:00,1.6908,1.6909,1.6906,1.6906,136300000.0
2006-05-31 12:49:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-05-31 12:50:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-05-31 12:51:00,1.6909,1.6909,1.6907,1.6908,136300000.0
2006-05-31 12:52:00,1.6909,1.691,1.6908,1.6909,136300000.0
2006-05-31 12:53:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-05-31 12:54:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-05-31 12:55:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-05-31 12:56:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-05-31 12:57:00,1.6911,1.6913,1.691,1.691,136300000.0
2006-05-31 12:58:00,1.6909,1.6909,1.6907,1.6908,136300000.0
2006-05-31 12:59:00,1.691,1.6914,1.691,1.6914,136300000.0
2006-05-31 13:00:00,1.6917,1.6918,1.6917,1.6917,136300000.0
2006-05-31 13:01:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-05-31 13:02:00,1.6915,1.6915,1.6914,1.6915,136300000.0
2006-05-31 13:03:00,1.6914,1.6917,1.6913,1.6917,136300000.0
2006-05-31 13:04:00,1.6919,1.6919,1.6913,1.6913,136300000.0
2006-05-31 13:06:00,1.6917,1.6918,1.6914,1.6918,136300000.0
2006-05-31 13:07:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-05-31 13:08:00,1.692,1.6922,1.6919,1.6921,136300000.0
2006-05-31 13:09:00,1.6924,1.6924,1.6921,1.6921,136300000.0
2006-05-31 13:10:00,1.692,1.6921,1.6918,1.6918,136300000.0
2006-05-31 13:11:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-05-31 13:12:00,1.6917,1.6918,1.6916,1.6916,136300000.0
2006-05-31 13:13:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-05-31 13:14:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-05-31 13:15:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2006-05-31 13:16:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2006-05-31 13:17:00,1.6911,1.6912,1.691,1.6912,136300000.0
2006-05-31 13:18:00,1.6913,1.6918,1.6912,1.6916,136300000.0
2006-05-31 13:19:00,1.6918,1.6919,1.6917,1.6917,136300000.0
2006-05-31 13:20:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-05-31 13:21:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-05-31 13:22:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-05-31 13:23:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2006-05-31 13:24:00,1.6917,1.6918,1.6914,1.6914,136300000.0
2006-05-31 13:25:00,1.6915,1.6915,1.6912,1.6913,136300000.0
2006-05-31 13:26:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-05-31 13:27:00,1.6916,1.6918,1.6915,1.6916,136300000.0
2006-05-31 13:28:00,1.6915,1.6915,1.691,1.6912,136300000.0
2006-05-31 13:29:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-05-31 13:30:00,1.6913,1.6918,1.6912,1.6918,136300000.0
2006-05-31 13:31:00,1.6919,1.6938,1.6919,1.6936,136300000.0
2006-05-31 13:32:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-05-31 13:33:00,1.6935,1.6936,1.6929,1.6929,136300000.0
2006-05-31 13:34:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-05-31 13:35:00,1.6932,1.6934,1.6931,1.6931,136300000.0
2006-05-31 13:36:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-05-31 13:37:00,1.6932,1.6936,1.6932,1.6934,136300000.0
2006-05-31 13:38:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-05-31 13:39:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2006-05-31 13:40:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-05-31 13:41:00,1.6929,1.6929,1.6927,1.6928,136300000.0
2006-05-31 13:42:00,1.693,1.693,1.6928,1.693,136300000.0
2006-05-31 13:43:00,1.6931,1.6931,1.6926,1.6926,136300000.0
2006-05-31 13:44:00,1.6924,1.6928,1.6924,1.6928,136300000.0
2006-05-31 13:45:00,1.6929,1.693,1.6929,1.6929,136300000.0
2006-05-31 13:46:00,1.6931,1.6931,1.6928,1.6928,136300000.0
2006-05-31 13:47:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-05-31 13:48:00,1.693,1.693,1.6928,1.693,136300000.0
2006-05-31 13:49:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2006-05-31 13:50:00,1.6923,1.6923,1.6917,1.6918,136300000.0
2006-05-31 13:51:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-05-31 13:52:00,1.6918,1.692,1.6918,1.692,136300000.0
2006-05-31 13:53:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-05-31 13:54:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-05-31 13:55:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-05-31 13:56:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2006-05-31 13:58:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2006-05-31 13:59:00,1.6915,1.6916,1.6915,1.6915,136300000.0
2006-05-31 14:00:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-05-31 14:01:00,1.6917,1.692,1.6917,1.692,136300000.0
2006-05-31 14:02:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-05-31 14:03:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-05-31 14:04:00,1.692,1.6921,1.6919,1.6919,136300000.0
2006-05-31 14:05:00,1.6922,1.6927,1.692,1.6927,136300000.0
2006-05-31 14:06:00,1.6925,1.6934,1.6925,1.6934,136300000.0
2006-05-31 14:07:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-05-31 14:08:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-05-31 14:09:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-05-31 14:10:00,1.6936,1.6939,1.6936,1.6937,136300000.0
2006-05-31 14:11:00,1.6936,1.6938,1.6936,1.6938,136300000.0
2006-05-31 14:12:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-05-31 14:13:00,1.6938,1.6939,1.6936,1.6939,136300000.0
2006-05-31 14:14:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-05-31 14:15:00,1.6942,1.6947,1.6942,1.6947,136300000.0
2006-05-31 14:16:00,1.6946,1.6946,1.6939,1.6939,136300000.0
2006-05-31 14:17:00,1.6938,1.6939,1.6934,1.6934,136300000.0
2006-05-31 14:18:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2006-05-31 14:19:00,1.6935,1.6935,1.6927,1.6928,136300000.0
2006-05-31 14:20:00,1.6931,1.6933,1.693,1.6933,136300000.0
2006-05-31 14:21:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-05-31 14:22:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2006-05-31 14:23:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-05-31 14:24:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-05-31 14:25:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2006-05-31 14:26:00,1.6934,1.6935,1.693,1.6933,136300000.0
2006-05-31 14:27:00,1.6932,1.6933,1.693,1.693,136300000.0
2006-05-31 14:28:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2006-05-31 14:29:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-05-31 14:30:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-05-31 14:31:00,1.6936,1.6939,1.6936,1.6939,136300000.0
2006-05-31 14:32:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-05-31 14:33:00,1.6942,1.6942,1.6939,1.6939,136300000.0
2006-05-31 14:34:00,1.694,1.694,1.6935,1.6935,136300000.0
2006-05-31 14:35:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-05-31 14:36:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-05-31 14:37:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-05-31 14:38:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-05-31 14:39:00,1.6937,1.6937,1.6933,1.6933,136300000.0
2006-05-31 14:40:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-05-31 14:41:00,1.6935,1.6935,1.6933,1.6934,136300000.0
2006-05-31 14:42:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2006-05-31 14:43:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-05-31 14:44:00,1.6934,1.6934,1.6929,1.6929,136300000.0
2006-05-31 14:45:00,1.6928,1.693,1.6928,1.6929,136300000.0
2006-05-31 14:46:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2006-05-31 14:47:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2006-05-31 14:48:00,1.693,1.693,1.6929,1.693,136300000.0
2006-05-31 14:49:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2006-05-31 14:50:00,1.6931,1.6931,1.6928,1.6929,136300000.0
2006-05-31 14:51:00,1.6931,1.6931,1.693,1.6931,136300000.0
2006-05-31 14:52:00,1.6934,1.6934,1.6928,1.6929,136300000.0
2006-05-31 14:53:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-05-31 14:54:00,1.6931,1.6931,1.6928,1.6928,136300000.0
2006-05-31 14:55:00,1.6927,1.6929,1.6926,1.6929,136300000.0
2006-05-31 14:56:00,1.693,1.6933,1.693,1.6933,136300000.0
2006-05-31 14:57:00,1.6932,1.6933,1.6931,1.6933,136300000.0
2006-05-31 14:58:00,1.6932,1.6934,1.6932,1.6933,136300000.0
2006-05-31 14:59:00,1.6935,1.6935,1.6931,1.6931,136300000.0
2006-05-31 15:00:00,1.6929,1.6931,1.6928,1.6931,136300000.0
2006-05-31 15:01:00,1.693,1.693,1.6929,1.693,136300000.0
2006-05-31 15:02:00,1.6929,1.6931,1.6929,1.693,136300000.0
2006-05-31 15:03:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-05-31 15:04:00,1.6929,1.693,1.6928,1.693,136300000.0
2006-05-31 15:05:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-05-31 15:06:00,1.693,1.693,1.6927,1.6927,136300000.0
2006-05-31 15:07:00,1.6929,1.6933,1.6929,1.6932,136300000.0
2006-05-31 15:08:00,1.6931,1.6931,1.6926,1.6926,136300000.0
2006-05-31 15:09:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-05-31 15:10:00,1.6924,1.6927,1.6924,1.6925,136300000.0
2006-05-31 15:11:00,1.6927,1.693,1.6927,1.693,136300000.0
2006-05-31 15:12:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2006-05-31 15:13:00,1.6937,1.6943,1.6937,1.6943,136300000.0
2006-05-31 15:14:00,1.6945,1.6947,1.6943,1.6943,136300000.0
2006-05-31 15:15:00,1.6945,1.6948,1.6945,1.6948,136300000.0
2006-05-31 15:16:00,1.6951,1.6955,1.6951,1.6955,136300000.0
2006-05-31 15:17:00,1.6957,1.6961,1.6957,1.6961,136300000.0
2006-05-31 15:18:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-05-31 15:19:00,1.6965,1.697,1.6965,1.6967,136300000.0
2006-05-31 15:20:00,1.6972,1.6977,1.6971,1.6976,136300000.0
2006-05-31 15:21:00,1.6974,1.6974,1.697,1.697,136300000.0
2006-05-31 15:22:00,1.6969,1.6969,1.6965,1.6969,136300000.0
2006-05-31 15:23:00,1.6973,1.6978,1.6973,1.6978,136300000.0
2006-05-31 15:24:00,1.6976,1.6976,1.6972,1.6974,136300000.0
2006-05-31 15:25:00,1.6976,1.6981,1.6976,1.6981,136300000.0
2006-05-31 15:26:00,1.698,1.698,1.6977,1.6977,136300000.0
2006-05-31 15:27:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-05-31 15:28:00,1.6982,1.6984,1.6981,1.6984,136300000.0
2006-05-31 15:29:00,1.6986,1.699,1.6984,1.699,136300000.0
2006-05-31 15:30:00,1.6991,1.6992,1.6984,1.6984,136300000.0
2006-05-31 15:31:00,1.6985,1.6994,1.6985,1.6993,136300000.0
2006-05-31 15:32:00,1.6991,1.6991,1.6983,1.6984,136300000.0
2006-05-31 15:33:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-05-31 15:34:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-05-31 15:35:00,1.6982,1.6984,1.6982,1.6984,136300000.0
2006-05-31 15:36:00,1.6983,1.6984,1.6979,1.698,136300000.0
2006-05-31 15:37:00,1.6979,1.6981,1.6978,1.6978,136300000.0
2006-05-31 15:38:00,1.6981,1.6981,1.6978,1.6981,136300000.0
2006-05-31 15:39:00,1.6983,1.6984,1.6981,1.6981,136300000.0
2006-05-31 15:40:00,1.6982,1.6983,1.6981,1.6981,136300000.0
2006-05-31 15:41:00,1.698,1.698,1.6979,1.698,136300000.0
2006-05-31 15:42:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-05-31 15:43:00,1.698,1.6982,1.698,1.698,136300000.0
2006-05-31 15:44:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2006-05-31 15:45:00,1.6983,1.6983,1.6981,1.6982,136300000.0
2006-05-31 15:46:00,1.6983,1.6983,1.6981,1.6983,136300000.0
2006-05-31 15:47:00,1.6982,1.6985,1.6981,1.6984,136300000.0
2006-05-31 15:48:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2006-05-31 15:49:00,1.698,1.698,1.698,1.698,136300000.0
2006-05-31 15:50:00,1.6979,1.6981,1.6975,1.6976,136300000.0
2006-05-31 15:51:00,1.6975,1.6981,1.6975,1.6981,136300000.0
2006-05-31 15:52:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2006-05-31 15:53:00,1.698,1.6984,1.698,1.6984,136300000.0
2006-05-31 15:54:00,1.6983,1.6983,1.6981,1.6982,136300000.0
2006-05-31 15:55:00,1.6984,1.6985,1.6983,1.6983,136300000.0
2006-05-31 15:56:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-05-31 15:57:00,1.6983,1.6983,1.6979,1.6979,136300000.0
2006-05-31 15:58:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-05-31 15:59:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-05-31 16:00:00,1.6975,1.6978,1.6975,1.6977,136300000.0
2006-05-31 16:01:00,1.6978,1.6984,1.6978,1.6982,136300000.0
2006-05-31 16:02:00,1.6979,1.6985,1.6977,1.6984,136300000.0
2006-05-31 16:03:00,1.6983,1.6984,1.698,1.6981,136300000.0
2006-05-31 16:04:00,1.6983,1.6991,1.6982,1.6991,136300000.0
2006-05-31 16:05:00,1.6992,1.6994,1.6989,1.6989,136300000.0
2006-05-31 16:06:00,1.6988,1.6988,1.698,1.698,136300000.0
2006-05-31 16:07:00,1.6979,1.6982,1.6979,1.698,136300000.0
2006-05-31 16:08:00,1.6982,1.6983,1.698,1.698,136300000.0
2006-05-31 16:09:00,1.6979,1.6981,1.6978,1.698,136300000.0
2006-05-31 16:10:00,1.6979,1.6979,1.6976,1.6978,136300000.0
2006-05-31 16:11:00,1.698,1.6983,1.698,1.6982,136300000.0
2006-05-31 16:12:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2006-05-31 16:13:00,1.6984,1.6988,1.6984,1.6988,136300000.0
2006-05-31 16:14:00,1.6989,1.6991,1.6989,1.699,136300000.0
2006-05-31 16:15:00,1.6991,1.6991,1.6987,1.6987,136300000.0
2006-05-31 16:16:00,1.6988,1.6988,1.6974,1.6974,136300000.0
2006-05-31 16:17:00,1.6975,1.6982,1.6975,1.6982,136300000.0
2006-05-31 16:18:00,1.6983,1.6991,1.6983,1.6991,136300000.0
2006-05-31 16:19:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-05-31 16:20:00,1.699,1.699,1.6989,1.699,136300000.0
2006-05-31 16:21:00,1.6992,1.6993,1.6991,1.6991,136300000.0
2006-05-31 16:22:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-05-31 16:23:00,1.6999,1.6999,1.6998,1.6999,136300000.0
2006-05-31 16:24:00,1.7,1.7006,1.6999,1.7006,136300000.0
2006-05-31 16:25:00,1.7008,1.7013,1.7,1.7008,136300000.0
2006-05-31 16:26:00,1.7009,1.7011,1.7009,1.701,136300000.0
2006-05-31 16:27:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-05-31 16:28:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-05-31 16:29:00,1.701,1.701,1.7009,1.701,136300000.0
2006-05-31 16:30:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-05-31 16:31:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-05-31 16:32:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-05-31 16:33:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-05-31 16:34:00,1.7017,1.7017,1.7015,1.7016,136300000.0
2006-05-31 16:35:00,1.7015,1.7016,1.7014,1.7014,136300000.0
2006-05-31 16:36:00,1.7017,1.702,1.7017,1.702,136300000.0
2006-05-31 16:37:00,1.7021,1.7021,1.7016,1.7016,136300000.0
2006-05-31 16:38:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-05-31 16:39:00,1.7009,1.701,1.7006,1.701,136300000.0
2006-05-31 16:40:00,1.7011,1.7015,1.7011,1.7014,136300000.0
2006-05-31 16:41:00,1.7013,1.7013,1.7006,1.7011,136300000.0
2006-05-31 16:42:00,1.701,1.7016,1.701,1.7016,136300000.0
2006-05-31 16:43:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-05-31 16:44:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-05-31 16:45:00,1.702,1.7021,1.7016,1.7016,136300000.0
2006-05-31 16:46:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-05-31 16:47:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-05-31 16:48:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-05-31 16:49:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-05-31 16:50:00,1.7016,1.7019,1.7016,1.7018,136300000.0
2006-05-31 16:51:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-05-31 16:52:00,1.7019,1.7019,1.7017,1.7018,136300000.0
2006-05-31 16:53:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-05-31 16:54:00,1.702,1.702,1.702,1.702,136300000.0
2006-05-31 16:55:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-05-31 16:56:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-05-31 16:57:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-05-31 16:58:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-05-31 16:59:00,1.703,1.7036,1.7029,1.7035,136300000.0
2006-05-31 17:00:00,1.7032,1.7037,1.7027,1.7027,136300000.0
2006-05-31 17:01:00,1.7026,1.7032,1.7023,1.7032,136300000.0
2006-05-31 17:02:00,1.7031,1.7031,1.7028,1.703,136300000.0
2006-05-31 17:03:00,1.7028,1.7028,1.7025,1.7027,136300000.0
2006-05-31 17:04:00,1.7025,1.7028,1.7025,1.7028,136300000.0
2006-05-31 17:05:00,1.7031,1.7038,1.7031,1.7038,136300000.0
2006-05-31 17:06:00,1.7035,1.7043,1.7035,1.704,136300000.0
2006-05-31 17:07:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-05-31 17:08:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-05-31 17:09:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-05-31 17:10:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-05-31 17:11:00,1.7041,1.7044,1.7041,1.7044,136300000.0
2006-05-31 17:12:00,1.7043,1.7045,1.704,1.704,136300000.0
2006-05-31 17:13:00,1.7041,1.7041,1.7036,1.7037,136300000.0
2006-05-31 17:14:00,1.7034,1.7034,1.7027,1.7027,136300000.0
2006-05-31 17:15:00,1.7029,1.7031,1.7024,1.7025,136300000.0
2006-05-31 17:16:00,1.7026,1.7033,1.7026,1.7031,136300000.0
2006-05-31 17:17:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-05-31 17:18:00,1.7032,1.7038,1.7032,1.7038,136300000.0
2006-05-31 17:19:00,1.7039,1.704,1.7038,1.7038,136300000.0
2006-05-31 17:20:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-05-31 17:21:00,1.7041,1.7041,1.7037,1.7037,136300000.0
2006-05-31 17:22:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-05-31 17:23:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-05-31 17:25:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-05-31 17:26:00,1.7036,1.7038,1.7036,1.7038,136300000.0
2006-05-31 17:27:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-05-31 17:28:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-05-31 17:29:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-05-31 17:30:00,1.7038,1.7041,1.7038,1.704,136300000.0
2006-05-31 17:31:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-05-31 17:32:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-05-31 17:33:00,1.704,1.7044,1.704,1.7044,136300000.0
2006-05-31 17:34:00,1.7048,1.7059,1.7047,1.7059,136300000.0
2006-05-31 17:35:00,1.7058,1.7058,1.7055,1.7055,136300000.0
2006-05-31 17:36:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2006-05-31 17:37:00,1.7056,1.7056,1.7052,1.7052,136300000.0
2006-05-31 17:38:00,1.7054,1.7055,1.7052,1.7052,136300000.0
2006-05-31 17:39:00,1.7051,1.7051,1.7049,1.705,136300000.0
2006-05-31 17:40:00,1.7051,1.7058,1.7051,1.7058,136300000.0
2006-05-31 17:41:00,1.7059,1.7061,1.7056,1.7056,136300000.0
2006-05-31 17:42:00,1.7055,1.7056,1.7053,1.7054,136300000.0
2006-05-31 17:43:00,1.7053,1.7054,1.7051,1.7052,136300000.0
2006-05-31 17:44:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-05-31 17:45:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-05-31 17:46:00,1.7046,1.7047,1.7046,1.7046,136300000.0
2006-05-31 17:47:00,1.7048,1.7051,1.7048,1.705,136300000.0
2006-05-31 17:48:00,1.7047,1.705,1.7047,1.705,136300000.0
2006-05-31 17:49:00,1.7049,1.7052,1.7049,1.7052,136300000.0
2006-05-31 17:51:00,1.7053,1.7053,1.7048,1.7048,136300000.0
2006-05-31 17:52:00,1.7047,1.7047,1.7044,1.7044,136300000.0
2006-05-31 17:53:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-05-31 17:54:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-05-31 17:55:00,1.7048,1.7049,1.7047,1.7047,136300000.0
2006-05-31 17:56:00,1.705,1.7052,1.705,1.7052,136300000.0
2006-05-31 17:57:00,1.7051,1.7052,1.7049,1.7049,136300000.0
2006-05-31 17:58:00,1.705,1.7053,1.705,1.7053,136300000.0
2006-05-31 17:59:00,1.7056,1.7061,1.7056,1.7061,136300000.0
2006-05-31 18:00:00,1.7062,1.7066,1.7062,1.7066,136300000.0
2006-05-31 18:01:00,1.7067,1.7071,1.7067,1.7071,136300000.0
2006-05-31 18:02:00,1.7072,1.7072,1.707,1.707,136300000.0
2006-05-31 18:03:00,1.7069,1.7071,1.7069,1.7071,136300000.0
2006-05-31 18:04:00,1.7072,1.7073,1.7071,1.7073,136300000.0
2006-05-31 18:05:00,1.7074,1.7074,1.7068,1.7068,136300000.0
2006-05-31 18:06:00,1.7065,1.7066,1.7061,1.7061,136300000.0
2006-05-31 18:07:00,1.7059,1.7059,1.7056,1.7057,136300000.0
2006-05-31 18:08:00,1.7056,1.7057,1.7055,1.7055,136300000.0
2006-05-31 18:09:00,1.7056,1.7056,1.7055,1.7056,136300000.0
2006-05-31 18:10:00,1.7057,1.7058,1.7056,1.7058,136300000.0
2006-05-31 18:11:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-05-31 18:12:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-05-31 18:13:00,1.7051,1.7053,1.7051,1.7052,136300000.0
2006-05-31 18:14:00,1.7053,1.7053,1.7051,1.7053,136300000.0
2006-05-31 18:15:00,1.7052,1.7052,1.7044,1.7045,136300000.0
2006-05-31 18:16:00,1.7046,1.7048,1.7045,1.7045,136300000.0
2006-05-31 18:17:00,1.7047,1.7047,1.7043,1.7043,136300000.0
2006-05-31 18:18:00,1.7042,1.7046,1.7042,1.7046,136300000.0
2006-05-31 18:19:00,1.7045,1.7052,1.7045,1.7052,136300000.0
2006-05-31 18:20:00,1.7051,1.7051,1.7045,1.7046,136300000.0
2006-05-31 18:21:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-05-31 18:22:00,1.7052,1.7052,1.7048,1.7048,136300000.0
2006-05-31 18:23:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-05-31 18:24:00,1.7048,1.705,1.7048,1.705,136300000.0
2006-05-31 18:25:00,1.7051,1.7053,1.7051,1.7053,136300000.0
2006-05-31 18:26:00,1.7055,1.7056,1.7055,1.7056,136300000.0
2006-05-31 18:27:00,1.7057,1.7057,1.7054,1.7054,136300000.0
2006-05-31 18:28:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-05-31 18:29:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-05-31 18:30:00,1.706,1.706,1.7058,1.7058,136300000.0
2006-05-31 18:31:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-05-31 18:32:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2006-05-31 18:33:00,1.7054,1.7054,1.7048,1.7051,136300000.0
2006-05-31 18:34:00,1.7052,1.7054,1.7052,1.7054,136300000.0
2006-05-31 18:35:00,1.7053,1.7054,1.7053,1.7053,136300000.0
2006-05-31 18:36:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-05-31 18:37:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-05-31 18:38:00,1.7052,1.7052,1.7045,1.7045,136300000.0
2006-05-31 18:39:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-05-31 18:40:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-05-31 18:41:00,1.7033,1.7033,1.7027,1.7027,136300000.0
2006-05-31 18:42:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-05-31 18:43:00,1.7028,1.703,1.7028,1.7028,136300000.0
2006-05-31 18:44:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-05-31 18:45:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-05-31 18:46:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-05-31 18:47:00,1.703,1.7031,1.703,1.703,136300000.0
2006-05-31 18:48:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-05-31 18:49:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-05-31 18:50:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-05-31 18:51:00,1.7027,1.7027,1.7021,1.7021,136300000.0
2006-05-31 18:52:00,1.702,1.702,1.702,1.702,136300000.0
2006-05-31 18:53:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-05-31 18:54:00,1.7026,1.7026,1.7023,1.7024,136300000.0
2006-05-31 18:55:00,1.7023,1.7041,1.7023,1.7041,136300000.0
2006-05-31 18:56:00,1.704,1.704,1.7037,1.704,136300000.0
2006-05-31 18:57:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-05-31 18:58:00,1.7046,1.7046,1.7043,1.7043,136300000.0
2006-05-31 18:59:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-05-31 19:00:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-05-31 19:01:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-05-31 19:02:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-05-31 19:03:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-05-31 19:05:00,1.7036,1.704,1.7035,1.704,136300000.0
2006-05-31 19:06:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-05-31 19:07:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-05-31 19:08:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-05-31 19:09:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-05-31 19:10:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-05-31 19:11:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-05-31 19:12:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-05-31 19:13:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-05-31 19:14:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-05-31 19:15:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-05-31 19:16:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-05-31 19:17:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-05-31 19:18:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-05-31 19:19:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-05-31 19:20:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-05-31 19:21:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-05-31 19:22:00,1.7026,1.703,1.7026,1.703,136300000.0
2006-05-31 19:23:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-05-31 19:24:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-05-31 19:25:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-05-31 19:26:00,1.703,1.703,1.7028,1.7029,136300000.0
2006-05-31 19:27:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-05-31 19:28:00,1.703,1.7031,1.703,1.703,136300000.0
2006-05-31 19:29:00,1.7029,1.703,1.7028,1.7029,136300000.0
2006-05-31 19:30:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-05-31 19:33:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-05-31 19:34:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-05-31 19:35:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-05-31 19:36:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-05-31 19:37:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-05-31 19:38:00,1.7035,1.7035,1.7031,1.7031,136300000.0
2006-05-31 19:39:00,1.703,1.703,1.703,1.703,136300000.0
2006-05-31 19:40:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-05-31 19:41:00,1.703,1.7031,1.703,1.703,136300000.0
2006-05-31 19:42:00,1.7031,1.7035,1.7031,1.7035,136300000.0
2006-05-31 19:43:00,1.7034,1.704,1.7034,1.704,136300000.0
2006-05-31 19:44:00,1.7039,1.7042,1.7039,1.7041,136300000.0
2006-05-31 19:45:00,1.704,1.704,1.704,1.704,136300000.0
2006-05-31 19:46:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-05-31 19:47:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-05-31 19:48:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-05-31 19:49:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-05-31 19:50:00,1.7041,1.7042,1.704,1.704,136300000.0
2006-05-31 19:51:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-05-31 19:52:00,1.7036,1.7036,1.7034,1.7035,136300000.0
2006-05-31 19:53:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-05-31 19:55:00,1.7032,1.7037,1.7032,1.7034,136300000.0
2006-05-31 19:56:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-05-31 19:57:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-05-31 19:58:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-05-31 19:59:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-05-31 20:00:00,1.7036,1.7038,1.7035,1.7035,136300000.0
2006-05-31 20:01:00,1.7032,1.7036,1.7031,1.7034,136300000.0
2006-05-31 20:02:00,1.7031,1.7036,1.7027,1.703,136300000.0
2006-05-31 20:03:00,1.7031,1.7035,1.7031,1.7032,136300000.0
2006-05-31 20:04:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-05-31 20:05:00,1.7035,1.704,1.7035,1.7039,136300000.0
2006-05-31 20:06:00,1.7036,1.7037,1.7035,1.7036,136300000.0
2006-05-31 20:07:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-05-31 20:08:00,1.704,1.7043,1.704,1.7041,136300000.0
2006-05-31 20:09:00,1.7043,1.7043,1.7041,1.7042,136300000.0
2006-05-31 20:10:00,1.7041,1.7042,1.7039,1.7039,136300000.0
2006-05-31 20:11:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-05-31 20:12:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-05-31 20:13:00,1.7047,1.7054,1.7047,1.7054,136300000.0
2006-05-31 20:14:00,1.7053,1.7054,1.7053,1.7054,136300000.0
2006-05-31 20:15:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-05-31 20:16:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-05-31 20:17:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-05-31 20:18:00,1.7054,1.7055,1.7054,1.7054,136300000.0
2006-05-31 20:19:00,1.7053,1.7053,1.7052,1.7053,136300000.0
2006-05-31 20:20:00,1.7052,1.7053,1.7049,1.7049,136300000.0
2006-05-31 20:21:00,1.7048,1.7049,1.7047,1.7047,136300000.0
2006-05-31 20:22:00,1.7046,1.7046,1.7037,1.7037,136300000.0
2006-05-31 20:23:00,1.7036,1.7038,1.7035,1.7036,136300000.0
2006-05-31 20:24:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-05-31 20:25:00,1.7037,1.7041,1.7035,1.7041,136300000.0
2006-05-31 20:26:00,1.7045,1.7045,1.7035,1.7037,136300000.0
2006-05-31 20:27:00,1.7036,1.7037,1.7032,1.7033,136300000.0
2006-05-31 20:28:00,1.7032,1.7034,1.7031,1.7032,136300000.0
2006-05-31 20:29:00,1.7033,1.7033,1.7029,1.7029,136300000.0
2006-05-31 20:30:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-05-31 20:31:00,1.7032,1.7032,1.7028,1.7028,136300000.0
2006-05-31 20:32:00,1.7029,1.7031,1.7029,1.703,136300000.0
2006-05-31 20:33:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-05-31 20:34:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-05-31 20:35:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-05-31 20:36:00,1.7029,1.7029,1.7025,1.7025,136300000.0
2006-05-31 20:37:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-05-31 20:38:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-05-31 20:39:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-05-31 20:40:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-05-31 20:41:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-05-31 20:42:00,1.703,1.7036,1.703,1.7036,136300000.0
2006-05-31 20:43:00,1.7035,1.7035,1.7031,1.7031,136300000.0
2006-05-31 20:44:00,1.703,1.703,1.7029,1.703,136300000.0
2006-05-31 20:45:00,1.7026,1.7028,1.7026,1.7027,136300000.0
2006-05-31 20:46:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-05-31 20:47:00,1.703,1.703,1.7028,1.703,136300000.0
2006-05-31 20:48:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-05-31 20:49:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-05-31 20:50:00,1.703,1.703,1.7029,1.703,136300000.0
2006-05-31 20:51:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-05-31 20:52:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-05-31 20:54:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-05-31 20:55:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-05-31 20:56:00,1.7026,1.703,1.7026,1.703,136300000.0
2006-05-31 20:57:00,1.7029,1.703,1.7029,1.7029,136300000.0
2006-05-31 20:58:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-05-31 20:59:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-05-31 21:00:00,1.7024,1.7024,1.7021,1.7023,136300000.0
2006-05-31 21:01:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-05-31 21:02:00,1.7027,1.703,1.7027,1.7028,136300000.0
2006-05-31 21:03:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-05-31 21:04:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-05-31 21:05:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-05-31 21:06:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-05-31 21:07:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-05-31 21:08:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-05-31 21:09:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-05-31 21:10:00,1.7028,1.7029,1.7028,1.7028,136300000.0
2006-05-31 21:11:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-05-31 21:12:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-05-31 21:13:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-05-31 21:15:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-05-31 21:16:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-05-31 21:17:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-05-31 21:18:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-05-31 21:19:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-05-31 21:20:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-05-31 21:21:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-05-31 21:22:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-05-31 21:23:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-05-31 21:26:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-05-31 21:27:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-05-31 21:28:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-05-31 21:29:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-05-31 21:30:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-05-31 21:31:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-05-31 21:32:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-05-31 21:33:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-05-31 21:34:00,1.7032,1.7033,1.7031,1.7031,136300000.0
2006-05-31 21:36:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-05-31 21:37:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-05-31 21:38:00,1.7027,1.703,1.7027,1.703,136300000.0
2006-05-31 21:39:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-05-31 21:40:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-05-31 21:41:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-05-31 21:42:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-05-31 21:43:00,1.703,1.703,1.703,1.703,136300000.0
2006-05-31 21:44:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-05-31 21:45:00,1.703,1.703,1.703,1.703,136300000.0
2006-05-31 21:46:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-05-31 21:47:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-05-31 21:48:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-05-31 21:49:00,1.7028,1.7028,1.7026,1.7027,136300000.0
2006-05-31 21:50:00,1.7026,1.7028,1.7026,1.7026,136300000.0
2006-05-31 21:51:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-05-31 21:52:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-05-31 21:53:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-05-31 21:54:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-05-31 21:55:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-05-31 21:56:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-05-31 21:57:00,1.7026,1.7026,1.7024,1.7025,136300000.0
2006-05-31 21:58:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-05-31 21:59:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-05-31 22:00:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-05-31 22:01:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-05-31 22:02:00,1.703,1.7032,1.7029,1.703,136300000.0
2006-05-31 22:03:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-05-31 22:04:00,1.7029,1.703,1.7029,1.7029,136300000.0
2006-05-31 22:05:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-05-31 22:06:00,1.7027,1.703,1.7026,1.7028,136300000.0
2006-05-31 22:07:00,1.7027,1.7031,1.7027,1.7029,136300000.0
2006-05-31 22:08:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-05-31 22:09:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-05-31 22:10:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-05-31 22:11:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-05-31 22:12:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-05-31 22:13:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-05-31 22:14:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-05-31 22:15:00,1.7029,1.7029,1.7027,1.7028,136300000.0
2006-05-31 22:16:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-05-31 22:17:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-05-31 22:18:00,1.7028,1.703,1.7028,1.7029,136300000.0
2006-05-31 22:19:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-05-31 22:20:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-05-31 22:21:00,1.7028,1.703,1.7028,1.7028,136300000.0
2006-05-31 22:22:00,1.703,1.703,1.7028,1.703,136300000.0
2006-05-31 22:23:00,1.7027,1.7029,1.7027,1.7028,136300000.0
2006-05-31 22:24:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-05-31 22:25:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-05-31 22:26:00,1.7031,1.7032,1.703,1.7032,136300000.0
2006-05-31 22:27:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-05-31 22:28:00,1.7034,1.7034,1.7032,1.7033,136300000.0
2006-05-31 22:29:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-05-31 22:30:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-05-31 22:31:00,1.7034,1.7035,1.7032,1.7032,136300000.0
2006-05-31 22:32:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-05-31 22:33:00,1.7032,1.7033,1.703,1.703,136300000.0
2006-05-31 22:34:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-05-31 22:35:00,1.7029,1.703,1.7028,1.7029,136300000.0
2006-05-31 22:37:00,1.7028,1.7028,1.7024,1.7024,136300000.0
2006-05-31 22:38:00,1.7025,1.7025,1.7024,1.7025,136300000.0
2006-05-31 22:39:00,1.7026,1.7027,1.7025,1.7027,136300000.0
2006-05-31 22:40:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-05-31 22:41:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-05-31 22:42:00,1.7028,1.7029,1.7027,1.7027,136300000.0
2006-05-31 22:43:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-05-31 22:44:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-05-31 22:45:00,1.7027,1.7027,1.7024,1.7025,136300000.0
2006-05-31 22:46:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-05-31 22:47:00,1.7023,1.7029,1.7023,1.7025,136300000.0
2006-05-31 22:48:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-05-31 22:49:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-05-31 22:50:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-05-31 22:51:00,1.7024,1.7025,1.7022,1.7022,136300000.0
2006-05-31 22:52:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-05-31 22:54:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-05-31 22:55:00,1.7017,1.7021,1.7017,1.7021,136300000.0
2006-05-31 22:56:00,1.7022,1.7023,1.7021,1.7023,136300000.0
2006-05-31 22:57:00,1.7022,1.7022,1.7021,1.7022,136300000.0
2006-05-31 22:58:00,1.7021,1.7021,1.7018,1.7021,136300000.0
2006-05-31 22:59:00,1.702,1.702,1.7017,1.7018,136300000.0
2006-05-31 23:00:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-05-31 23:01:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-05-31 23:03:00,1.7022,1.7022,1.7018,1.7018,136300000.0
2006-05-31 23:04:00,1.7019,1.7019,1.7014,1.7014,136300000.0
2006-05-31 23:05:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-05-31 23:06:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-05-31 23:07:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-05-31 23:08:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-05-31 23:09:00,1.7018,1.702,1.7017,1.7019,136300000.0
2006-05-31 23:10:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-05-31 23:11:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-05-31 23:12:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-05-31 23:13:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-05-31 23:14:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-05-31 23:15:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-05-31 23:16:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-05-31 23:17:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-05-31 23:18:00,1.702,1.702,1.702,1.702,136300000.0
2006-05-31 23:19:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-05-31 23:20:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-05-31 23:21:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-05-31 23:24:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-05-31 23:25:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-05-31 23:26:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-05-31 23:27:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-05-31 23:28:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-05-31 23:29:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-05-31 23:30:00,1.7029,1.7029,1.7025,1.7025,136300000.0
2006-05-31 23:31:00,1.7027,1.7028,1.7025,1.7025,136300000.0
2006-05-31 23:32:00,1.7026,1.703,1.7025,1.7025,136300000.0
2006-05-31 23:33:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-05-31 23:34:00,1.7028,1.7031,1.7027,1.7031,136300000.0
2006-05-31 23:35:00,1.7032,1.7032,1.7028,1.7028,136300000.0
2006-05-31 23:36:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-05-31 23:37:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-05-31 23:38:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-05-31 23:39:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-05-31 23:40:00,1.7032,1.7032,1.7029,1.7031,136300000.0
2006-05-31 23:41:00,1.7032,1.7037,1.7031,1.7037,136300000.0
2006-05-31 23:42:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-05-31 23:43:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-05-31 23:44:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-05-31 23:45:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-05-31 23:46:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-05-31 23:47:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-05-31 23:48:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-05-31 23:49:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-05-31 23:50:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-05-31 23:51:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-05-31 23:52:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-05-31 23:53:00,1.7036,1.7038,1.7036,1.7038,136300000.0
2006-05-31 23:55:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-05-31 23:56:00,1.7034,1.7038,1.7034,1.7037,136300000.0
2006-05-31 23:57:00,1.7036,1.7038,1.7035,1.7035,136300000.0
2006-05-31 23:58:00,1.7033,1.7039,1.7033,1.7037,136300000.0
2006-06-01 00:00:00,1.7038,1.7038,1.7035,1.7035,136300000.0
2006-06-01 00:01:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-01 00:02:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-01 00:03:00,1.7036,1.7039,1.7036,1.7038,136300000.0
2006-06-01 00:04:00,1.7037,1.7037,1.7032,1.7032,136300000.0
2006-06-01 00:05:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-06-01 00:06:00,1.703,1.7031,1.7029,1.7029,136300000.0
2006-06-01 00:07:00,1.703,1.703,1.703,1.703,136300000.0
2006-06-01 00:08:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-06-01 00:09:00,1.7028,1.7028,1.7027,1.7028,136300000.0
2006-06-01 00:10:00,1.703,1.703,1.7026,1.7026,136300000.0
2006-06-01 00:11:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-06-01 00:12:00,1.7027,1.703,1.7027,1.703,136300000.0
2006-06-01 00:13:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-06-01 00:14:00,1.703,1.703,1.7027,1.7029,136300000.0
2006-06-01 00:15:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-06-01 00:16:00,1.7027,1.7028,1.7026,1.7026,136300000.0
2006-06-01 00:17:00,1.7028,1.703,1.7026,1.7026,136300000.0
2006-06-01 00:18:00,1.7025,1.7025,1.7024,1.7025,136300000.0
2006-06-01 00:19:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-06-01 00:20:00,1.7025,1.7027,1.7025,1.7026,136300000.0
2006-06-01 00:21:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-06-01 00:22:00,1.7027,1.7027,1.7025,1.7027,136300000.0
2006-06-01 00:23:00,1.7028,1.7028,1.7024,1.7024,136300000.0
2006-06-01 00:24:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-06-01 00:25:00,1.7028,1.7028,1.7023,1.7024,136300000.0
2006-06-01 00:26:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-01 00:27:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-01 00:28:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-06-01 00:29:00,1.7024,1.7025,1.7023,1.7023,136300000.0
2006-06-01 00:30:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-01 00:31:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-06-01 00:32:00,1.7022,1.7023,1.7021,1.7023,136300000.0
2006-06-01 00:33:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-01 00:34:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-06-01 00:35:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-06-01 00:36:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-06-01 00:37:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-01 00:38:00,1.7026,1.7028,1.7026,1.7026,136300000.0
2006-06-01 00:40:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-06-01 00:41:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-06-01 00:42:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-06-01 00:43:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-06-01 00:44:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-01 00:45:00,1.703,1.703,1.703,1.703,136300000.0
2006-06-01 00:46:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-06-01 00:47:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-01 00:48:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-06-01 00:49:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-01 00:50:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-01 00:51:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-01 00:52:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-06-01 00:53:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-06-01 00:54:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-06-01 00:55:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-06-01 00:57:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-06-01 00:58:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-01 00:59:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-01 01:00:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-06-01 01:01:00,1.702,1.702,1.7019,1.702,136300000.0
2006-06-01 01:02:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-01 01:03:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-06-01 01:04:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-01 01:05:00,1.7016,1.7017,1.7016,1.7016,136300000.0
2006-06-01 01:06:00,1.7014,1.7014,1.7011,1.7011,136300000.0
2006-06-01 01:07:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-01 01:08:00,1.7011,1.7013,1.7011,1.7013,136300000.0
2006-06-01 01:09:00,1.701,1.701,1.7009,1.701,136300000.0
2006-06-01 01:10:00,1.7009,1.7009,1.7005,1.7006,136300000.0
2006-06-01 01:11:00,1.7004,1.7004,1.7002,1.7003,136300000.0
2006-06-01 01:12:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-01 01:13:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-06-01 01:14:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-06-01 01:15:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-01 01:16:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-01 01:17:00,1.701,1.701,1.701,1.701,136300000.0
2006-06-01 01:18:00,1.7011,1.7011,1.7008,1.7011,136300000.0
2006-06-01 01:20:00,1.7012,1.7015,1.7012,1.7015,136300000.0
2006-06-01 01:21:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-06-01 01:22:00,1.7014,1.7015,1.7013,1.7014,136300000.0
2006-06-01 01:24:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-06-01 01:25:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-06-01 01:26:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-06-01 01:27:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-01 01:28:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-01 01:30:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-06-01 01:31:00,1.7012,1.7012,1.701,1.7011,136300000.0
2006-06-01 01:33:00,1.7014,1.7014,1.7012,1.7014,136300000.0
2006-06-01 01:34:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-06-01 01:36:00,1.702,1.7022,1.7018,1.702,136300000.0
2006-06-01 01:37:00,1.7021,1.7028,1.702,1.7028,136300000.0
2006-06-01 01:38:00,1.703,1.7033,1.703,1.7033,136300000.0
2006-06-01 01:39:00,1.7032,1.7032,1.703,1.7032,136300000.0
2006-06-01 01:41:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-01 01:42:00,1.7036,1.7036,1.7031,1.7031,136300000.0
2006-06-01 01:44:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-01 01:45:00,1.7032,1.7035,1.7032,1.7033,136300000.0
2006-06-01 01:46:00,1.7035,1.7036,1.7034,1.7036,136300000.0
2006-06-01 01:47:00,1.7039,1.7039,1.7037,1.7039,136300000.0
2006-06-01 01:48:00,1.7038,1.7038,1.7034,1.7034,136300000.0
2006-06-01 01:49:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-06-01 01:50:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-01 01:51:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-06-01 01:52:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-06-01 01:53:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-01 01:54:00,1.7037,1.7039,1.7036,1.7039,136300000.0
2006-06-01 01:55:00,1.7038,1.7041,1.7038,1.7041,136300000.0
2006-06-01 01:56:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-01 01:57:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-06-01 01:58:00,1.7043,1.7046,1.7043,1.7046,136300000.0
2006-06-01 02:00:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-06-01 02:01:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-06-01 02:02:00,1.7046,1.7047,1.7045,1.7046,136300000.0
2006-06-01 02:03:00,1.7045,1.7052,1.7045,1.7052,136300000.0
2006-06-01 02:04:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-01 02:05:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-01 02:06:00,1.7058,1.7063,1.7058,1.7062,136300000.0
2006-06-01 02:07:00,1.7061,1.7063,1.7058,1.7058,136300000.0
2006-06-01 02:08:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-06-01 02:09:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-06-01 02:10:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-06-01 02:11:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-01 02:12:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-01 02:13:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-01 02:14:00,1.7056,1.7056,1.7055,1.7056,136300000.0
2006-06-01 02:15:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2006-06-01 02:16:00,1.7058,1.706,1.7057,1.706,136300000.0
2006-06-01 02:17:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-06-01 02:18:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-01 02:19:00,1.706,1.706,1.7058,1.7059,136300000.0
2006-06-01 02:20:00,1.7058,1.706,1.7058,1.7059,136300000.0
2006-06-01 02:21:00,1.7057,1.7058,1.7056,1.7058,136300000.0
2006-06-01 02:22:00,1.7057,1.7058,1.7055,1.7056,136300000.0
2006-06-01 02:23:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-01 02:24:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-01 02:25:00,1.7055,1.7057,1.7055,1.7056,136300000.0
2006-06-01 02:26:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-01 02:27:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-01 02:28:00,1.7052,1.7052,1.7049,1.7049,136300000.0
2006-06-01 02:29:00,1.705,1.7051,1.705,1.705,136300000.0
2006-06-01 02:31:00,1.7052,1.7052,1.7045,1.7046,136300000.0
2006-06-01 02:32:00,1.7047,1.7048,1.7045,1.7048,136300000.0
2006-06-01 02:33:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-01 02:34:00,1.7043,1.7045,1.7041,1.7041,136300000.0
2006-06-01 02:35:00,1.7042,1.7042,1.7038,1.7039,136300000.0
2006-06-01 02:36:00,1.7038,1.7038,1.7035,1.7036,136300000.0
2006-06-01 02:37:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-06-01 02:38:00,1.704,1.7043,1.7036,1.7036,136300000.0
2006-06-01 02:39:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-06-01 02:40:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-06-01 02:42:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-06-01 02:43:00,1.7042,1.7042,1.704,1.7041,136300000.0
2006-06-01 02:44:00,1.7037,1.7039,1.7035,1.7039,136300000.0
2006-06-01 02:45:00,1.7043,1.7043,1.7038,1.7039,136300000.0
2006-06-01 02:46:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-01 02:47:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-01 02:48:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-06-01 02:49:00,1.7034,1.7042,1.7034,1.704,136300000.0
2006-06-01 02:50:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-06-01 02:51:00,1.7045,1.7046,1.7042,1.7042,136300000.0
2006-06-01 02:52:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-01 02:53:00,1.7044,1.7044,1.7042,1.7043,136300000.0
2006-06-01 02:54:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2006-06-01 02:55:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-06-01 02:56:00,1.7043,1.7043,1.7041,1.7042,136300000.0
2006-06-01 02:57:00,1.7041,1.7041,1.7036,1.7036,136300000.0
2006-06-01 02:58:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-01 02:59:00,1.7034,1.7035,1.7032,1.7032,136300000.0
2006-06-01 03:00:00,1.7031,1.7034,1.703,1.7034,136300000.0
2006-06-01 03:01:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-06-01 03:02:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-06-01 03:03:00,1.7026,1.7026,1.7017,1.7018,136300000.0
2006-06-01 03:04:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-06-01 03:05:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-06-01 03:06:00,1.7014,1.7016,1.7012,1.7015,136300000.0
2006-06-01 03:07:00,1.7016,1.7018,1.7016,1.7017,136300000.0
2006-06-01 03:08:00,1.7015,1.7019,1.7015,1.7018,136300000.0
2006-06-01 03:09:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-01 03:10:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-06-01 03:11:00,1.7032,1.7034,1.7031,1.7034,136300000.0
2006-06-01 03:12:00,1.7033,1.7037,1.7032,1.7036,136300000.0
2006-06-01 03:13:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-06-01 03:14:00,1.7031,1.7035,1.7031,1.7034,136300000.0
2006-06-01 03:15:00,1.7035,1.7038,1.7035,1.7037,136300000.0
2006-06-01 03:16:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-06-01 03:17:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-06-01 03:18:00,1.7039,1.704,1.7038,1.704,136300000.0
2006-06-01 03:19:00,1.7041,1.7041,1.7036,1.7036,136300000.0
2006-06-01 03:20:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-01 03:21:00,1.7034,1.7039,1.7034,1.7038,136300000.0
2006-06-01 03:22:00,1.704,1.7041,1.7039,1.7041,136300000.0
2006-06-01 03:23:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-06-01 03:24:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-01 03:25:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-01 03:26:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-01 03:27:00,1.704,1.7043,1.704,1.7043,136300000.0
2006-06-01 03:28:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-01 03:29:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-06-01 03:30:00,1.7037,1.7042,1.7037,1.7041,136300000.0
2006-06-01 03:31:00,1.704,1.704,1.7039,1.704,136300000.0
2006-06-01 03:32:00,1.7039,1.7043,1.7039,1.7042,136300000.0
2006-06-01 03:33:00,1.7041,1.7042,1.704,1.704,136300000.0
2006-06-01 03:34:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-01 03:35:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-06-01 03:36:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-01 03:37:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-06-01 03:38:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-06-01 03:39:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-06-01 03:40:00,1.7041,1.7045,1.704,1.7043,136300000.0
2006-06-01 03:41:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-01 03:42:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-01 03:43:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-01 03:44:00,1.7055,1.7059,1.7055,1.7057,136300000.0
2006-06-01 03:45:00,1.7056,1.7056,1.705,1.705,136300000.0
2006-06-01 03:46:00,1.7051,1.7052,1.705,1.7051,136300000.0
2006-06-01 03:47:00,1.705,1.7051,1.705,1.705,136300000.0
2006-06-01 03:48:00,1.7049,1.705,1.7049,1.7049,136300000.0
2006-06-01 03:49:00,1.7055,1.7063,1.7055,1.7062,136300000.0
2006-06-01 03:50:00,1.706,1.706,1.7058,1.706,136300000.0
2006-06-01 03:51:00,1.7059,1.706,1.7057,1.7057,136300000.0
2006-06-01 03:52:00,1.7056,1.7058,1.7056,1.7058,136300000.0
2006-06-01 03:53:00,1.7062,1.7063,1.706,1.7062,136300000.0
2006-06-01 03:54:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-06-01 03:55:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-06-01 03:56:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-01 03:57:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-01 03:58:00,1.7065,1.7066,1.7064,1.7066,136300000.0
2006-06-01 03:59:00,1.7064,1.7068,1.7064,1.7067,136300000.0
2006-06-01 04:00:00,1.7068,1.707,1.7068,1.707,136300000.0
2006-06-01 04:01:00,1.7073,1.7075,1.7073,1.7075,136300000.0
2006-06-01 04:02:00,1.7071,1.7071,1.7068,1.7068,136300000.0
2006-06-01 04:03:00,1.7067,1.7068,1.7064,1.7064,136300000.0
2006-06-01 04:04:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2006-06-01 04:05:00,1.7064,1.7066,1.7064,1.7066,136300000.0
2006-06-01 04:06:00,1.7065,1.7066,1.7064,1.7064,136300000.0
2006-06-01 04:08:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-01 04:09:00,1.7063,1.7063,1.7061,1.7062,136300000.0
2006-06-01 04:10:00,1.7061,1.7062,1.706,1.706,136300000.0
2006-06-01 04:11:00,1.7059,1.706,1.7057,1.7057,136300000.0
2006-06-01 04:12:00,1.7054,1.7055,1.7053,1.7053,136300000.0
2006-06-01 04:13:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-01 04:14:00,1.7053,1.7055,1.7053,1.7053,136300000.0
2006-06-01 04:15:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-01 04:16:00,1.7055,1.7055,1.7052,1.7053,136300000.0
2006-06-01 04:17:00,1.7055,1.7059,1.7055,1.7058,136300000.0
2006-06-01 04:18:00,1.7057,1.7057,1.7053,1.7053,136300000.0
2006-06-01 04:19:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-01 04:20:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-01 04:21:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-06-01 04:22:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-06-01 04:23:00,1.7051,1.7051,1.7047,1.7047,136300000.0
2006-06-01 04:24:00,1.7051,1.7053,1.705,1.7053,136300000.0
2006-06-01 04:25:00,1.7052,1.7054,1.7051,1.7054,136300000.0
2006-06-01 04:26:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-01 04:27:00,1.7054,1.7056,1.7052,1.7055,136300000.0
2006-06-01 04:28:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-01 04:29:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-06-01 04:30:00,1.7055,1.7056,1.7054,1.7056,136300000.0
2006-06-01 04:32:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-01 04:33:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-01 04:34:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-01 04:36:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-01 04:37:00,1.7052,1.7052,1.7047,1.7047,136300000.0
2006-06-01 04:38:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-01 04:39:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-01 04:40:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-01 04:41:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-01 04:42:00,1.7046,1.7046,1.7043,1.7043,136300000.0
2006-06-01 04:43:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-01 04:44:00,1.7045,1.7045,1.7043,1.7045,136300000.0
2006-06-01 04:45:00,1.7048,1.705,1.7048,1.705,136300000.0
2006-06-01 04:46:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-01 04:47:00,1.7049,1.7049,1.7047,1.7048,136300000.0
2006-06-01 04:48:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-01 04:49:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-01 04:50:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-01 04:51:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-01 04:52:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-01 04:54:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-01 04:55:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-01 04:56:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-01 04:57:00,1.7046,1.7046,1.7044,1.7045,136300000.0
2006-06-01 04:58:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-06-01 04:59:00,1.7048,1.705,1.7047,1.7047,136300000.0
2006-06-01 05:00:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-01 05:01:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-01 05:02:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-01 05:03:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-01 05:04:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-06-01 05:05:00,1.7053,1.7054,1.7053,1.7054,136300000.0
2006-06-01 05:06:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-01 05:07:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-06-01 05:08:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-01 05:09:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-01 05:10:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-01 05:11:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-01 05:12:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-01 05:13:00,1.7053,1.7053,1.705,1.705,136300000.0
2006-06-01 05:14:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-01 05:15:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-01 05:16:00,1.7048,1.7049,1.7047,1.7047,136300000.0
2006-06-01 05:17:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-01 05:19:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-01 05:20:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-01 05:21:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-06-01 05:22:00,1.7048,1.7049,1.7047,1.7049,136300000.0
2006-06-01 05:24:00,1.705,1.705,1.7049,1.705,136300000.0
2006-06-01 05:25:00,1.7053,1.7053,1.7051,1.7052,136300000.0
2006-06-01 05:26:00,1.7054,1.7054,1.705,1.705,136300000.0
2006-06-01 05:27:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-01 05:28:00,1.7052,1.7052,1.7047,1.7047,136300000.0
2006-06-01 05:29:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-01 05:30:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-01 05:31:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-06-01 05:32:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-06-01 05:33:00,1.704,1.7043,1.7038,1.704,136300000.0
2006-06-01 05:34:00,1.7042,1.7045,1.7041,1.7043,136300000.0
2006-06-01 05:35:00,1.7044,1.7045,1.7044,1.7045,136300000.0
2006-06-01 05:36:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-01 05:37:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-01 05:38:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-01 05:39:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-06-01 05:40:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-06-01 05:41:00,1.7052,1.7052,1.7049,1.7049,136300000.0
2006-06-01 05:42:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-01 05:43:00,1.7049,1.705,1.7049,1.7049,136300000.0
2006-06-01 05:44:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-01 05:45:00,1.7055,1.7055,1.7053,1.7054,136300000.0
2006-06-01 05:46:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2006-06-01 05:47:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-01 05:48:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-06-01 05:49:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2006-06-01 05:50:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-01 05:51:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-06-01 05:52:00,1.7055,1.7055,1.705,1.7051,136300000.0
2006-06-01 05:53:00,1.7053,1.7054,1.7053,1.7054,136300000.0
2006-06-01 05:54:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-01 05:55:00,1.705,1.7053,1.7049,1.7052,136300000.0
2006-06-01 05:56:00,1.7051,1.7051,1.7045,1.7045,136300000.0
2006-06-01 05:57:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-01 06:00:00,1.7053,1.7053,1.705,1.7051,136300000.0
2006-06-01 06:01:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-06-01 06:02:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-06-01 06:03:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-01 06:04:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-01 06:05:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-01 06:06:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-06-01 06:07:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2006-06-01 06:08:00,1.7045,1.7046,1.7041,1.7041,136300000.0
2006-06-01 06:09:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-06-01 06:10:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-01 06:11:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-01 06:12:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-01 06:13:00,1.7041,1.7041,1.7038,1.704,136300000.0
2006-06-01 06:14:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-06-01 06:15:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-06-01 06:16:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-06-01 06:17:00,1.7035,1.7039,1.7035,1.7039,136300000.0
2006-06-01 06:18:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-06-01 06:19:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-01 06:20:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-01 06:21:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-06-01 06:22:00,1.7046,1.7047,1.7046,1.7046,136300000.0
2006-06-01 06:23:00,1.7047,1.7047,1.7043,1.7046,136300000.0
2006-06-01 06:24:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-06-01 06:25:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-01 06:26:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-06-01 06:27:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-06-01 06:28:00,1.7049,1.7051,1.7048,1.7048,136300000.0
2006-06-01 06:29:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-01 06:30:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-06-01 06:31:00,1.7047,1.7047,1.7046,1.7047,136300000.0
2006-06-01 06:32:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-06-01 06:33:00,1.7046,1.7047,1.7045,1.7047,136300000.0
2006-06-01 06:34:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-01 06:35:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-01 06:36:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-06-01 06:37:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-06-01 06:38:00,1.7045,1.7047,1.7044,1.7045,136300000.0
2006-06-01 06:39:00,1.7044,1.7045,1.7044,1.7045,136300000.0
2006-06-01 06:40:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-06-01 06:41:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-01 06:42:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-01 06:43:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-01 06:45:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-01 06:46:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-01 06:48:00,1.7046,1.7048,1.7046,1.7048,136300000.0
2006-06-01 06:49:00,1.7047,1.705,1.7047,1.7048,136300000.0
2006-06-01 06:50:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-01 06:51:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-01 06:52:00,1.7046,1.7047,1.7046,1.7046,136300000.0
2006-06-01 06:53:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-06-01 06:55:00,1.7047,1.7048,1.7046,1.7047,136300000.0
2006-06-01 06:56:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-01 06:57:00,1.7047,1.7049,1.7047,1.7047,136300000.0
2006-06-01 06:58:00,1.7048,1.7049,1.7048,1.7048,136300000.0
2006-06-01 06:59:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-01 07:00:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-01 07:01:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-01 07:02:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-01 07:03:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-01 07:04:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-01 07:05:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-01 07:06:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-06-01 07:07:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-01 07:08:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-01 07:09:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-01 07:10:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-01 07:11:00,1.7051,1.7051,1.7048,1.7049,136300000.0
2006-06-01 07:12:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-01 07:13:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-01 07:15:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-01 07:16:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-01 07:17:00,1.7049,1.705,1.7049,1.705,136300000.0
2006-06-01 07:18:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-06-01 07:19:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-06-01 07:20:00,1.7051,1.7055,1.7051,1.7054,136300000.0
2006-06-01 07:21:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-01 07:22:00,1.7056,1.7056,1.7052,1.7054,136300000.0
2006-06-01 07:23:00,1.7055,1.7061,1.7055,1.7061,136300000.0
2006-06-01 07:24:00,1.7062,1.7062,1.7058,1.7058,136300000.0
2006-06-01 07:25:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-01 07:26:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-06-01 07:27:00,1.706,1.706,1.7058,1.7058,136300000.0
2006-06-01 07:28:00,1.7059,1.7059,1.7055,1.7055,136300000.0
2006-06-01 07:29:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-06-01 07:30:00,1.7056,1.7057,1.7055,1.7057,136300000.0
2006-06-01 07:31:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-01 07:32:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-06-01 07:33:00,1.7059,1.7059,1.7054,1.7054,136300000.0
2006-06-01 07:34:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-06-01 07:35:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-01 07:36:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-06-01 07:37:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-01 07:38:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-06-01 07:39:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-01 07:40:00,1.7051,1.7053,1.7051,1.7052,136300000.0
2006-06-01 07:41:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-01 07:42:00,1.7052,1.7053,1.7051,1.7053,136300000.0
2006-06-01 07:43:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-01 07:45:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-01 07:46:00,1.7055,1.7056,1.7055,1.7056,136300000.0
2006-06-01 07:47:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-01 07:48:00,1.7058,1.7059,1.7058,1.7058,136300000.0
2006-06-01 07:49:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-06-01 07:50:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-01 07:51:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-01 07:52:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-01 07:53:00,1.706,1.7063,1.706,1.7063,136300000.0
2006-06-01 07:54:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-01 07:55:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2006-06-01 07:56:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-01 07:57:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-01 07:58:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-01 07:59:00,1.706,1.7061,1.7059,1.7059,136300000.0
2006-06-01 08:00:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-01 08:01:00,1.7057,1.7057,1.7051,1.7052,136300000.0
2006-06-01 08:02:00,1.7051,1.7053,1.705,1.7051,136300000.0
2006-06-01 08:03:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-01 08:04:00,1.7053,1.7055,1.7053,1.7055,136300000.0
2006-06-01 08:05:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-01 08:06:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-01 08:07:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-01 08:08:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-06-01 08:09:00,1.7053,1.7053,1.7049,1.7049,136300000.0
2006-06-01 08:10:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-06-01 08:11:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-01 08:12:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-01 08:13:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-01 08:14:00,1.7055,1.7057,1.7055,1.7056,136300000.0
2006-06-01 08:15:00,1.7055,1.7056,1.7051,1.7051,136300000.0
2006-06-01 08:16:00,1.705,1.7053,1.705,1.7053,136300000.0
2006-06-01 08:17:00,1.7054,1.7061,1.7054,1.7061,136300000.0
2006-06-01 08:18:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-01 08:19:00,1.7057,1.706,1.7057,1.7057,136300000.0
2006-06-01 08:20:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-06-01 08:21:00,1.7058,1.7061,1.7058,1.706,136300000.0
2006-06-01 08:22:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-01 08:23:00,1.7059,1.706,1.7056,1.7056,136300000.0
2006-06-01 08:24:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-01 08:25:00,1.7058,1.7059,1.7058,1.7059,136300000.0
2006-06-01 08:26:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-01 08:27:00,1.7059,1.7063,1.7058,1.7063,136300000.0
2006-06-01 08:28:00,1.7062,1.7063,1.7061,1.7061,136300000.0
2006-06-01 08:29:00,1.706,1.7061,1.7059,1.7059,136300000.0
2006-06-01 08:30:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-01 08:31:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-01 08:32:00,1.7058,1.706,1.7057,1.7059,136300000.0
2006-06-01 08:33:00,1.706,1.706,1.7058,1.7059,136300000.0
2006-06-01 08:34:00,1.7058,1.706,1.7058,1.7058,136300000.0
2006-06-01 08:35:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-01 08:36:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-01 08:37:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2006-06-01 08:38:00,1.7058,1.7058,1.7057,1.7058,136300000.0
2006-06-01 08:39:00,1.7059,1.7065,1.7058,1.7065,136300000.0
2006-06-01 08:40:00,1.7063,1.7068,1.7063,1.7068,136300000.0
2006-06-01 08:41:00,1.7067,1.7072,1.7065,1.7071,136300000.0
2006-06-01 08:42:00,1.7073,1.7075,1.7071,1.7073,136300000.0
2006-06-01 08:43:00,1.7072,1.7073,1.7071,1.7071,136300000.0
2006-06-01 08:44:00,1.7068,1.707,1.7067,1.7068,136300000.0
2006-06-01 08:45:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-01 08:46:00,1.7068,1.7068,1.7066,1.7067,136300000.0
2006-06-01 08:47:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-01 08:48:00,1.7069,1.7069,1.7067,1.7068,136300000.0
2006-06-01 08:49:00,1.7067,1.7069,1.7067,1.7069,136300000.0
2006-06-01 08:50:00,1.7071,1.7071,1.7068,1.7068,136300000.0
2006-06-01 08:51:00,1.7071,1.7071,1.7066,1.7066,136300000.0
2006-06-01 08:52:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2006-06-01 08:53:00,1.707,1.7071,1.7066,1.7066,136300000.0
2006-06-01 08:54:00,1.7064,1.7065,1.7063,1.7065,136300000.0
2006-06-01 08:55:00,1.7064,1.7065,1.7061,1.7061,136300000.0
2006-06-01 08:56:00,1.706,1.706,1.7053,1.7053,136300000.0
2006-06-01 08:57:00,1.7055,1.7056,1.7055,1.7056,136300000.0
2006-06-01 08:58:00,1.7055,1.7056,1.7054,1.7054,136300000.0
2006-06-01 08:59:00,1.7058,1.7058,1.7053,1.7056,136300000.0
2006-06-01 09:00:00,1.7058,1.7061,1.7058,1.7061,136300000.0
2006-06-01 09:01:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-06-01 09:02:00,1.7059,1.7059,1.7052,1.7052,136300000.0
2006-06-01 09:03:00,1.7055,1.7055,1.7051,1.7051,136300000.0
2006-06-01 09:04:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-06-01 09:05:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-06-01 09:06:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-01 09:07:00,1.7052,1.7055,1.7052,1.7055,136300000.0
2006-06-01 09:08:00,1.7054,1.7056,1.7053,1.7056,136300000.0
2006-06-01 09:09:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-01 09:10:00,1.7053,1.7053,1.705,1.705,136300000.0
2006-06-01 09:11:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-01 09:12:00,1.7051,1.7051,1.7045,1.7045,136300000.0
2006-06-01 09:14:00,1.7044,1.7045,1.7041,1.7041,136300000.0
2006-06-01 09:15:00,1.7045,1.7049,1.7044,1.7047,136300000.0
2006-06-01 09:16:00,1.7051,1.7053,1.7051,1.7053,136300000.0
2006-06-01 09:17:00,1.7055,1.7058,1.7055,1.7058,136300000.0
2006-06-01 09:18:00,1.7059,1.7059,1.7057,1.7058,136300000.0
2006-06-01 09:19:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2006-06-01 09:20:00,1.7059,1.706,1.7059,1.7059,136300000.0
2006-06-01 09:21:00,1.7057,1.7057,1.7054,1.7057,136300000.0
2006-06-01 09:22:00,1.706,1.7061,1.7058,1.7061,136300000.0
2006-06-01 09:23:00,1.706,1.706,1.7057,1.7057,136300000.0
2006-06-01 09:24:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-01 09:25:00,1.7054,1.7055,1.7048,1.7049,136300000.0
2006-06-01 09:26:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-06-01 09:27:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-01 09:28:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-06-01 09:29:00,1.704,1.7043,1.704,1.7041,136300000.0
2006-06-01 09:30:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-06-01 09:31:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-01 09:32:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2006-06-01 09:33:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-01 09:34:00,1.7046,1.7046,1.7042,1.7043,136300000.0
2006-06-01 09:35:00,1.7042,1.7044,1.7042,1.7043,136300000.0
2006-06-01 09:36:00,1.7044,1.7048,1.7044,1.7047,136300000.0
2006-06-01 09:37:00,1.7049,1.7053,1.7047,1.7047,136300000.0
2006-06-01 09:38:00,1.7048,1.7051,1.7048,1.705,136300000.0
2006-06-01 09:39:00,1.7051,1.7062,1.7051,1.706,136300000.0
2006-06-01 09:40:00,1.7059,1.706,1.7056,1.7056,136300000.0
2006-06-01 09:41:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2006-06-01 09:42:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-01 09:43:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-01 09:44:00,1.706,1.706,1.7057,1.7057,136300000.0
2006-06-01 09:45:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-01 09:46:00,1.7059,1.706,1.7058,1.7059,136300000.0
2006-06-01 09:47:00,1.706,1.7064,1.706,1.7062,136300000.0
2006-06-01 09:48:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-01 09:49:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-01 09:50:00,1.7063,1.7063,1.706,1.706,136300000.0
2006-06-01 09:51:00,1.7061,1.7063,1.7061,1.7062,136300000.0
2006-06-01 09:52:00,1.7063,1.7063,1.706,1.7061,136300000.0
2006-06-01 09:53:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-01 09:54:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-01 09:55:00,1.7059,1.7059,1.7056,1.7058,136300000.0
2006-06-01 09:56:00,1.7057,1.7057,1.7052,1.7053,136300000.0
2006-06-01 09:57:00,1.7057,1.7058,1.7056,1.7058,136300000.0
2006-06-01 09:58:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2006-06-01 09:59:00,1.7057,1.7058,1.7056,1.7056,136300000.0
2006-06-01 10:00:00,1.7057,1.7058,1.7057,1.7057,136300000.0
2006-06-01 10:01:00,1.706,1.7063,1.7059,1.7063,136300000.0
2006-06-01 10:02:00,1.7066,1.7067,1.7066,1.7067,136300000.0
2006-06-01 10:03:00,1.7066,1.7067,1.7063,1.7063,136300000.0
2006-06-01 10:04:00,1.7064,1.7064,1.706,1.706,136300000.0
2006-06-01 10:05:00,1.7061,1.7062,1.7058,1.706,136300000.0
2006-06-01 10:06:00,1.7059,1.7064,1.7059,1.7062,136300000.0
2006-06-01 10:07:00,1.7063,1.7067,1.7062,1.7067,136300000.0
2006-06-01 10:08:00,1.7066,1.7069,1.7065,1.7065,136300000.0
2006-06-01 10:09:00,1.7064,1.7064,1.7061,1.7063,136300000.0
2006-06-01 10:10:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-01 10:11:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-06-01 10:12:00,1.7065,1.7066,1.7063,1.7063,136300000.0
2006-06-01 10:13:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-01 10:14:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-01 10:15:00,1.7065,1.7065,1.7063,1.7064,136300000.0
2006-06-01 10:16:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-01 10:17:00,1.7066,1.7067,1.7066,1.7067,136300000.0
2006-06-01 10:18:00,1.707,1.707,1.7068,1.7069,136300000.0
2006-06-01 10:19:00,1.7068,1.7068,1.7065,1.7065,136300000.0
2006-06-01 10:20:00,1.7064,1.7064,1.7062,1.7063,136300000.0
2006-06-01 10:21:00,1.7062,1.7065,1.7062,1.7063,136300000.0
2006-06-01 10:22:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-01 10:23:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-01 10:25:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-01 10:26:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-01 10:27:00,1.7066,1.7068,1.7064,1.7064,136300000.0
2006-06-01 10:28:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2006-06-01 10:29:00,1.7061,1.7061,1.7059,1.7059,136300000.0
2006-06-01 10:31:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-01 10:32:00,1.7061,1.7061,1.7059,1.7059,136300000.0
2006-06-01 10:33:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-01 10:34:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-01 10:35:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-01 10:36:00,1.7059,1.7059,1.7055,1.7055,136300000.0
2006-06-01 10:37:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-01 10:38:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-01 10:39:00,1.7054,1.7055,1.7051,1.7052,136300000.0
2006-06-01 10:40:00,1.7051,1.7052,1.7051,1.7051,136300000.0
2006-06-01 10:41:00,1.7052,1.7052,1.7048,1.7048,136300000.0
2006-06-01 10:42:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-01 10:43:00,1.7049,1.7054,1.7049,1.7054,136300000.0
2006-06-01 10:44:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-06-01 10:45:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-06-01 10:46:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-01 10:47:00,1.7063,1.7067,1.7062,1.7067,136300000.0
2006-06-01 10:48:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-01 10:49:00,1.7065,1.7069,1.7065,1.7069,136300000.0
2006-06-01 10:50:00,1.7071,1.7073,1.7071,1.7071,136300000.0
2006-06-01 10:51:00,1.7072,1.7072,1.7068,1.7068,136300000.0
2006-06-01 10:52:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-01 10:53:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-01 10:54:00,1.7071,1.7071,1.7069,1.707,136300000.0
2006-06-01 10:55:00,1.7071,1.7074,1.7071,1.7074,136300000.0
2006-06-01 10:56:00,1.7073,1.7074,1.7072,1.7074,136300000.0
2006-06-01 10:57:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-01 10:58:00,1.7079,1.7081,1.7075,1.7075,136300000.0
2006-06-01 10:59:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-01 11:00:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-01 11:01:00,1.7076,1.7076,1.7073,1.7073,136300000.0
2006-06-01 11:02:00,1.7074,1.7075,1.7074,1.7074,136300000.0
2006-06-01 11:03:00,1.7072,1.7074,1.707,1.707,136300000.0
2006-06-01 11:04:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-01 11:05:00,1.7075,1.7075,1.7074,1.7075,136300000.0
2006-06-01 11:06:00,1.7077,1.7078,1.7077,1.7077,136300000.0
2006-06-01 11:07:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-01 11:08:00,1.7075,1.7075,1.7073,1.7073,136300000.0
2006-06-01 11:09:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-01 11:10:00,1.7075,1.7075,1.7072,1.7073,136300000.0
2006-06-01 11:11:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-01 11:12:00,1.7075,1.7075,1.7073,1.7074,136300000.0
2006-06-01 11:13:00,1.7075,1.7075,1.7073,1.7073,136300000.0
2006-06-01 11:14:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-01 11:15:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2006-06-01 11:16:00,1.7071,1.7071,1.707,1.707,136300000.0
2006-06-01 11:17:00,1.7069,1.7071,1.7069,1.7069,136300000.0
2006-06-01 11:18:00,1.7068,1.7068,1.7067,1.7068,136300000.0
2006-06-01 11:19:00,1.7067,1.7068,1.7064,1.7064,136300000.0
2006-06-01 11:20:00,1.7062,1.7063,1.7062,1.7062,136300000.0
2006-06-01 11:21:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-01 11:22:00,1.706,1.706,1.7057,1.7059,136300000.0
2006-06-01 11:23:00,1.7062,1.7062,1.7061,1.7062,136300000.0
2006-06-01 11:24:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-01 11:25:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-01 11:26:00,1.7064,1.7066,1.7064,1.7064,136300000.0
2006-06-01 11:27:00,1.7065,1.7065,1.7061,1.7061,136300000.0
2006-06-01 11:28:00,1.706,1.7064,1.706,1.7064,136300000.0
2006-06-01 11:29:00,1.7069,1.7069,1.7067,1.7067,136300000.0
2006-06-01 11:30:00,1.7066,1.7068,1.7066,1.7066,136300000.0
2006-06-01 11:31:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-01 11:32:00,1.7066,1.7067,1.7066,1.7067,136300000.0
2006-06-01 11:33:00,1.7068,1.7068,1.7065,1.7065,136300000.0
2006-06-01 11:34:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-01 11:35:00,1.7063,1.7066,1.7063,1.7066,136300000.0
2006-06-01 11:36:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-01 11:37:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-01 11:38:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-01 11:39:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-01 11:40:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-01 11:41:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-01 11:42:00,1.7063,1.7067,1.7063,1.7065,136300000.0
2006-06-01 11:43:00,1.7066,1.7069,1.7065,1.7068,136300000.0
2006-06-01 11:44:00,1.7069,1.707,1.7069,1.707,136300000.0
2006-06-01 11:45:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-06-01 11:46:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-01 11:47:00,1.7067,1.7067,1.7066,1.7067,136300000.0
2006-06-01 11:48:00,1.7068,1.7072,1.7067,1.7071,136300000.0
2006-06-01 11:49:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-06-01 11:50:00,1.7071,1.7073,1.7071,1.7071,136300000.0
2006-06-01 11:51:00,1.707,1.707,1.707,1.707,136300000.0
2006-06-01 11:52:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-01 11:53:00,1.7073,1.7085,1.7073,1.7085,136300000.0
2006-06-01 11:54:00,1.7088,1.7092,1.7086,1.7091,136300000.0
2006-06-01 11:55:00,1.7093,1.7093,1.7091,1.7092,136300000.0
2006-06-01 11:56:00,1.7091,1.7092,1.7089,1.709,136300000.0
2006-06-01 11:57:00,1.7089,1.709,1.7085,1.7085,136300000.0
2006-06-01 11:58:00,1.7088,1.7088,1.7084,1.7084,136300000.0
2006-06-01 11:59:00,1.7085,1.7087,1.7085,1.7087,136300000.0
2006-06-01 12:00:00,1.709,1.709,1.7086,1.7087,136300000.0
2006-06-01 12:01:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-01 12:02:00,1.7087,1.7087,1.7083,1.7084,136300000.0
2006-06-01 12:03:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-01 12:04:00,1.7084,1.7085,1.7083,1.7084,136300000.0
2006-06-01 12:05:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-01 12:06:00,1.7081,1.7082,1.7077,1.7077,136300000.0
2006-06-01 12:07:00,1.7078,1.708,1.7077,1.7077,136300000.0
2006-06-01 12:08:00,1.7079,1.7082,1.7079,1.7082,136300000.0
2006-06-01 12:09:00,1.7081,1.7081,1.7076,1.7076,136300000.0
2006-06-01 12:10:00,1.7077,1.7077,1.7074,1.7074,136300000.0
2006-06-01 12:12:00,1.7076,1.7077,1.7074,1.7074,136300000.0
2006-06-01 12:13:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-01 12:14:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-06-01 12:15:00,1.7081,1.7081,1.7079,1.708,136300000.0
2006-06-01 12:16:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-06-01 12:17:00,1.7078,1.708,1.7078,1.708,136300000.0
2006-06-01 12:18:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-01 12:19:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-01 12:21:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-01 12:22:00,1.708,1.708,1.7078,1.7079,136300000.0
2006-06-01 12:23:00,1.7078,1.7078,1.7075,1.7076,136300000.0
2006-06-01 12:24:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-01 12:25:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-01 12:26:00,1.7074,1.7075,1.7073,1.7074,136300000.0
2006-06-01 12:27:00,1.7081,1.7081,1.708,1.7081,136300000.0
2006-06-01 12:28:00,1.7083,1.7086,1.7083,1.7086,136300000.0
2006-06-01 12:29:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2006-06-01 12:30:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-01 12:31:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-01 12:32:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-01 12:33:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-06-01 12:34:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-01 12:35:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-01 12:36:00,1.7084,1.7087,1.7084,1.7087,136300000.0
2006-06-01 12:37:00,1.7086,1.7086,1.7083,1.7083,136300000.0
2006-06-01 12:38:00,1.7082,1.7085,1.7082,1.7085,136300000.0
2006-06-01 12:39:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-01 12:40:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-01 12:41:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-06-01 12:42:00,1.7079,1.708,1.7077,1.7077,136300000.0
2006-06-01 12:43:00,1.7075,1.7076,1.7075,1.7076,136300000.0
2006-06-01 12:44:00,1.7072,1.7074,1.7071,1.7071,136300000.0
2006-06-01 12:45:00,1.7072,1.7072,1.7069,1.7069,136300000.0
2006-06-01 12:46:00,1.707,1.707,1.7066,1.7066,136300000.0
2006-06-01 12:47:00,1.7064,1.7068,1.7064,1.7067,136300000.0
2006-06-01 12:48:00,1.707,1.7072,1.707,1.7071,136300000.0
2006-06-01 12:49:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-06-01 12:50:00,1.7075,1.7077,1.7074,1.7077,136300000.0
2006-06-01 12:51:00,1.708,1.7082,1.7079,1.708,136300000.0
2006-06-01 12:52:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-06-01 12:53:00,1.7078,1.7079,1.7074,1.7075,136300000.0
2006-06-01 12:54:00,1.7076,1.7077,1.7073,1.7073,136300000.0
2006-06-01 12:55:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-01 12:56:00,1.7071,1.7073,1.7071,1.7072,136300000.0
2006-06-01 12:57:00,1.7071,1.7071,1.707,1.7071,136300000.0
2006-06-01 12:58:00,1.707,1.707,1.7064,1.7064,136300000.0
2006-06-01 12:59:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-06-01 13:00:00,1.7062,1.7064,1.7061,1.7063,136300000.0
2006-06-01 13:01:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-01 13:02:00,1.7059,1.7062,1.7058,1.7061,136300000.0
2006-06-01 13:03:00,1.706,1.7063,1.706,1.7062,136300000.0
2006-06-01 13:04:00,1.7061,1.7062,1.7059,1.7059,136300000.0
2006-06-01 13:05:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-01 13:06:00,1.7059,1.7061,1.7059,1.706,136300000.0
2006-06-01 13:07:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-01 13:08:00,1.7059,1.7062,1.7059,1.7062,136300000.0
2006-06-01 13:09:00,1.7061,1.7063,1.7061,1.7062,136300000.0
2006-06-01 13:10:00,1.7063,1.7063,1.7055,1.7056,136300000.0
2006-06-01 13:11:00,1.7055,1.7057,1.7052,1.7057,136300000.0
2006-06-01 13:12:00,1.7058,1.7058,1.7057,1.7058,136300000.0
2006-06-01 13:13:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-01 13:14:00,1.7063,1.7064,1.7061,1.7062,136300000.0
2006-06-01 13:15:00,1.7065,1.7068,1.7065,1.7066,136300000.0
2006-06-01 13:16:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-01 13:17:00,1.7063,1.7064,1.706,1.7063,136300000.0
2006-06-01 13:18:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-01 13:19:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-01 13:20:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-01 13:21:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-01 13:22:00,1.7062,1.7067,1.7062,1.7067,136300000.0
2006-06-01 13:23:00,1.7071,1.7071,1.707,1.7071,136300000.0
2006-06-01 13:24:00,1.7073,1.7075,1.7073,1.7073,136300000.0
2006-06-01 13:25:00,1.7074,1.7077,1.7074,1.7077,136300000.0
2006-06-01 13:26:00,1.7078,1.7087,1.7078,1.7087,136300000.0
2006-06-01 13:27:00,1.7088,1.7088,1.7081,1.7081,136300000.0
2006-06-01 13:28:00,1.7082,1.7082,1.7076,1.7076,136300000.0
2006-06-01 13:29:00,1.7077,1.7077,1.7073,1.7073,136300000.0
2006-06-01 13:30:00,1.7074,1.7077,1.7074,1.7077,136300000.0
2006-06-01 13:31:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-01 13:32:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2006-06-01 13:33:00,1.7077,1.7078,1.7076,1.7077,136300000.0
2006-06-01 13:34:00,1.7076,1.7076,1.7073,1.7074,136300000.0
2006-06-01 13:35:00,1.7073,1.7073,1.7065,1.7065,136300000.0
2006-06-01 13:36:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-06-01 13:37:00,1.706,1.7062,1.706,1.706,136300000.0
2006-06-01 13:38:00,1.7059,1.7064,1.7059,1.7064,136300000.0
2006-06-01 13:39:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-01 13:40:00,1.7061,1.7063,1.7061,1.7063,136300000.0
2006-06-01 13:41:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-06-01 13:42:00,1.7064,1.7066,1.7064,1.7066,136300000.0
2006-06-01 13:43:00,1.7067,1.7068,1.7066,1.7067,136300000.0
2006-06-01 13:44:00,1.7066,1.7067,1.7064,1.7064,136300000.0
2006-06-01 13:45:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-01 13:47:00,1.7067,1.7069,1.7065,1.7068,136300000.0
2006-06-01 13:48:00,1.7069,1.7069,1.7067,1.7067,136300000.0
2006-06-01 13:49:00,1.7068,1.7069,1.7066,1.7066,136300000.0
2006-06-01 13:50:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2006-06-01 13:51:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-06-01 13:52:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-01 13:53:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-01 13:54:00,1.7067,1.7069,1.7067,1.7069,136300000.0
2006-06-01 13:55:00,1.707,1.707,1.7066,1.7066,136300000.0
2006-06-01 13:56:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-01 13:57:00,1.7067,1.7067,1.7064,1.7064,136300000.0
2006-06-01 13:58:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-01 13:59:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-06-01 14:00:00,1.7062,1.7064,1.7062,1.7062,136300000.0
2006-06-01 14:01:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-01 14:02:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-01 14:03:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-01 14:04:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-06-01 14:05:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-01 14:06:00,1.7068,1.708,1.7068,1.7078,136300000.0
2006-06-01 14:07:00,1.708,1.7084,1.708,1.7082,136300000.0
2006-06-01 14:08:00,1.7083,1.7085,1.7081,1.7081,136300000.0
2006-06-01 14:09:00,1.7083,1.7083,1.7079,1.7081,136300000.0
2006-06-01 14:10:00,1.708,1.7083,1.708,1.7082,136300000.0
2006-06-01 14:11:00,1.7081,1.7081,1.708,1.7081,136300000.0
2006-06-01 14:12:00,1.708,1.708,1.7078,1.7079,136300000.0
2006-06-01 14:13:00,1.7078,1.7079,1.7076,1.7076,136300000.0
2006-06-01 14:14:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-01 14:15:00,1.7075,1.7077,1.7074,1.7077,136300000.0
2006-06-01 14:17:00,1.7074,1.7075,1.7073,1.7075,136300000.0
2006-06-01 14:18:00,1.7074,1.7074,1.707,1.707,136300000.0
2006-06-01 14:19:00,1.7072,1.7072,1.7069,1.7069,136300000.0
2006-06-01 14:20:00,1.7072,1.7072,1.7066,1.7066,136300000.0
2006-06-01 14:21:00,1.7068,1.707,1.7068,1.707,136300000.0
2006-06-01 14:22:00,1.7069,1.707,1.7068,1.707,136300000.0
2006-06-01 14:23:00,1.7069,1.707,1.7067,1.7067,136300000.0
2006-06-01 14:24:00,1.7064,1.7065,1.7064,1.7064,136300000.0
2006-06-01 14:25:00,1.7063,1.7066,1.7063,1.7063,136300000.0
2006-06-01 14:26:00,1.7064,1.7068,1.7063,1.7068,136300000.0
2006-06-01 14:27:00,1.7069,1.707,1.7067,1.7067,136300000.0
2006-06-01 14:28:00,1.7066,1.7067,1.7065,1.7066,136300000.0
2006-06-01 14:29:00,1.7071,1.7071,1.7065,1.7065,136300000.0
2006-06-01 14:30:00,1.7064,1.7074,1.7064,1.707,136300000.0
2006-06-01 14:31:00,1.7069,1.707,1.7065,1.7068,136300000.0
2006-06-01 14:32:00,1.7071,1.7074,1.7071,1.7074,136300000.0
2006-06-01 14:33:00,1.7075,1.708,1.7071,1.708,136300000.0
2006-06-01 14:34:00,1.7079,1.7083,1.7079,1.7083,136300000.0
2006-06-01 14:35:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-01 14:36:00,1.7078,1.7084,1.7078,1.7083,136300000.0
2006-06-01 14:37:00,1.7085,1.7085,1.7082,1.7082,136300000.0
2006-06-01 14:38:00,1.7084,1.7085,1.7083,1.7083,136300000.0
2006-06-01 14:39:00,1.7079,1.7085,1.7079,1.7083,136300000.0
2006-06-01 14:40:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-06-01 14:41:00,1.7082,1.7086,1.7082,1.7085,136300000.0
2006-06-01 14:42:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2006-06-01 14:43:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-01 14:44:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-01 14:45:00,1.7084,1.7085,1.7083,1.7083,136300000.0
2006-06-01 14:46:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-01 14:47:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2006-06-01 14:48:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-01 14:49:00,1.7077,1.7087,1.7077,1.7085,136300000.0
2006-06-01 14:50:00,1.7086,1.7091,1.7086,1.7091,136300000.0
2006-06-01 14:51:00,1.7095,1.7095,1.7091,1.7091,136300000.0
2006-06-01 14:52:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-06-01 14:53:00,1.7085,1.7086,1.7084,1.7085,136300000.0
2006-06-01 14:54:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-06-01 14:55:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-01 14:56:00,1.7086,1.7087,1.7086,1.7086,136300000.0
2006-06-01 14:57:00,1.7087,1.7087,1.7083,1.7083,136300000.0
2006-06-01 14:58:00,1.7086,1.7089,1.7084,1.7089,136300000.0
2006-06-01 14:59:00,1.7088,1.7088,1.7082,1.7083,136300000.0
2006-06-01 15:00:00,1.7082,1.7083,1.7081,1.7082,136300000.0
2006-06-01 15:01:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-01 15:02:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-06-01 15:03:00,1.7079,1.7083,1.7077,1.7082,136300000.0
2006-06-01 15:04:00,1.7083,1.7083,1.708,1.708,136300000.0
2006-06-01 15:05:00,1.7077,1.7077,1.7073,1.7075,136300000.0
2006-06-01 15:06:00,1.7076,1.7078,1.7075,1.7078,136300000.0
2006-06-01 15:07:00,1.7077,1.7079,1.7077,1.7079,136300000.0
2006-06-01 15:08:00,1.7082,1.7084,1.7082,1.7084,136300000.0
2006-06-01 15:09:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-01 15:10:00,1.708,1.7081,1.708,1.708,136300000.0
2006-06-01 15:11:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-06-01 15:12:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-06-01 15:13:00,1.7081,1.7083,1.7081,1.7083,136300000.0
2006-06-01 15:14:00,1.7082,1.7084,1.7081,1.7084,136300000.0
2006-06-01 15:16:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-01 15:17:00,1.7083,1.7087,1.7083,1.7086,136300000.0
2006-06-01 15:18:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-01 15:19:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2006-06-01 15:20:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-01 15:21:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-06-01 15:22:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2006-06-01 15:23:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-01 15:24:00,1.7093,1.7094,1.7091,1.7091,136300000.0
2006-06-01 15:25:00,1.7095,1.7095,1.709,1.709,136300000.0
2006-06-01 15:26:00,1.7089,1.709,1.7089,1.709,136300000.0
2006-06-01 15:27:00,1.7093,1.7093,1.709,1.709,136300000.0
2006-06-01 15:28:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-01 15:29:00,1.7094,1.7096,1.7094,1.7094,136300000.0
2006-06-01 15:31:00,1.7095,1.7096,1.7093,1.7093,136300000.0
2006-06-01 15:32:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-01 15:33:00,1.7093,1.7093,1.7092,1.7093,136300000.0
2006-06-01 15:34:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-01 15:35:00,1.7092,1.7093,1.7091,1.7091,136300000.0
2006-06-01 15:36:00,1.7096,1.7096,1.7093,1.7095,136300000.0
2006-06-01 15:37:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-06-01 15:38:00,1.7089,1.709,1.7087,1.7087,136300000.0
2006-06-01 15:39:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-01 15:40:00,1.7087,1.7093,1.7087,1.7092,136300000.0
2006-06-01 15:41:00,1.7089,1.709,1.7088,1.7088,136300000.0
2006-06-01 15:42:00,1.709,1.7092,1.709,1.7092,136300000.0
2006-06-01 15:43:00,1.7093,1.7093,1.7088,1.7088,136300000.0
2006-06-01 15:44:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2006-06-01 15:45:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2006-06-01 15:46:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-01 15:47:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-01 15:48:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2006-06-01 15:49:00,1.7086,1.7086,1.7082,1.7085,136300000.0
2006-06-01 15:50:00,1.7083,1.7084,1.7082,1.7084,136300000.0
2006-06-01 15:51:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2006-06-01 15:52:00,1.7086,1.7087,1.7085,1.7085,136300000.0
2006-06-01 15:53:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-06-01 15:54:00,1.7085,1.7086,1.7085,1.7086,136300000.0
2006-06-01 15:55:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-06-01 15:56:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-01 15:57:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-06-01 15:58:00,1.7087,1.7087,1.7084,1.7084,136300000.0
2006-06-01 15:59:00,1.7079,1.7083,1.7079,1.708,136300000.0
2006-06-01 16:00:00,1.7077,1.7094,1.7074,1.709,136300000.0
2006-06-01 16:01:00,1.7089,1.7093,1.7083,1.7092,136300000.0
2006-06-01 16:02:00,1.7091,1.7095,1.7091,1.7092,136300000.0
2006-06-01 16:03:00,1.709,1.709,1.7086,1.7088,136300000.0
2006-06-01 16:04:00,1.709,1.7096,1.7089,1.7092,136300000.0
2006-06-01 16:05:00,1.7095,1.7095,1.7091,1.7092,136300000.0
2006-06-01 16:06:00,1.7093,1.7097,1.7092,1.7094,136300000.0
2006-06-01 16:07:00,1.7096,1.7097,1.7095,1.7096,136300000.0
2006-06-01 16:08:00,1.7097,1.7098,1.7094,1.7094,136300000.0
2006-06-01 16:09:00,1.7093,1.7096,1.7093,1.7096,136300000.0
2006-06-01 16:10:00,1.7097,1.7098,1.7096,1.7097,136300000.0
2006-06-01 16:11:00,1.7096,1.7096,1.7092,1.7092,136300000.0
2006-06-01 16:12:00,1.7093,1.7095,1.7088,1.7088,136300000.0
2006-06-01 16:13:00,1.7089,1.7093,1.7089,1.7093,136300000.0
2006-06-01 16:14:00,1.7094,1.7098,1.7093,1.7097,136300000.0
2006-06-01 16:15:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-01 16:16:00,1.7098,1.7099,1.7095,1.7098,136300000.0
2006-06-01 16:17:00,1.7097,1.7098,1.7096,1.7097,136300000.0
2006-06-01 16:18:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-06-01 16:19:00,1.7091,1.7096,1.7091,1.7096,136300000.0
2006-06-01 16:20:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-01 16:21:00,1.7098,1.7101,1.7098,1.7101,136300000.0
2006-06-01 16:22:00,1.71,1.71,1.7097,1.7099,136300000.0
2006-06-01 16:23:00,1.71,1.7102,1.71,1.7102,136300000.0
2006-06-01 16:24:00,1.7105,1.7105,1.7102,1.7102,136300000.0
2006-06-01 16:25:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-01 16:26:00,1.7103,1.7104,1.7102,1.7102,136300000.0
2006-06-01 16:27:00,1.7099,1.7101,1.7099,1.7101,136300000.0
2006-06-01 16:28:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-06-01 16:29:00,1.7103,1.7105,1.7103,1.7105,136300000.0
2006-06-01 16:30:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-01 16:31:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-01 16:32:00,1.7112,1.7113,1.7111,1.7112,136300000.0
2006-06-01 16:33:00,1.7113,1.7113,1.7109,1.7109,136300000.0
2006-06-01 16:34:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-01 16:35:00,1.7114,1.7116,1.7112,1.7112,136300000.0
2006-06-01 16:36:00,1.7115,1.7115,1.7112,1.7113,136300000.0
2006-06-01 16:37:00,1.7114,1.7117,1.7114,1.7117,136300000.0
2006-06-01 16:38:00,1.7119,1.7121,1.7117,1.7121,136300000.0
2006-06-01 16:39:00,1.7122,1.7124,1.7122,1.7124,136300000.0
2006-06-01 16:40:00,1.7123,1.7126,1.7123,1.7126,136300000.0
2006-06-01 16:41:00,1.7129,1.7132,1.7128,1.7132,136300000.0
2006-06-01 16:42:00,1.7131,1.7135,1.713,1.7135,136300000.0
2006-06-01 16:43:00,1.7134,1.7134,1.7126,1.7127,136300000.0
2006-06-01 16:44:00,1.7126,1.7128,1.7126,1.7128,136300000.0
2006-06-01 16:45:00,1.7127,1.713,1.7127,1.713,136300000.0
2006-06-01 16:46:00,1.7131,1.7145,1.7131,1.7145,136300000.0
2006-06-01 16:47:00,1.7143,1.7147,1.7143,1.7147,136300000.0
2006-06-01 16:48:00,1.7146,1.7146,1.7142,1.7142,136300000.0
2006-06-01 16:49:00,1.7141,1.7141,1.7139,1.7139,136300000.0
2006-06-01 16:50:00,1.7138,1.7143,1.7138,1.7142,136300000.0
2006-06-01 16:51:00,1.7141,1.7142,1.7137,1.7137,136300000.0
2006-06-01 16:52:00,1.7136,1.7139,1.7136,1.7137,136300000.0
2006-06-01 16:53:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-06-01 16:54:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-06-01 16:55:00,1.7132,1.7137,1.7132,1.7137,136300000.0
2006-06-01 16:56:00,1.714,1.7145,1.714,1.7145,136300000.0
2006-06-01 16:57:00,1.7143,1.7145,1.7142,1.7142,136300000.0
2006-06-01 16:58:00,1.7144,1.7146,1.7144,1.7146,136300000.0
2006-06-01 16:59:00,1.7145,1.7152,1.7144,1.7152,136300000.0
2006-06-01 17:00:00,1.7151,1.7151,1.7144,1.7144,136300000.0
2006-06-01 17:01:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-06-01 17:02:00,1.7142,1.7142,1.7138,1.7138,136300000.0
2006-06-01 17:03:00,1.714,1.714,1.7136,1.7136,136300000.0
2006-06-01 17:04:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-01 17:05:00,1.7136,1.7138,1.7131,1.7131,136300000.0
2006-06-01 17:06:00,1.713,1.7131,1.7129,1.7131,136300000.0
2006-06-01 17:07:00,1.713,1.713,1.7124,1.7124,136300000.0
2006-06-01 17:08:00,1.7121,1.7126,1.7121,1.7126,136300000.0
2006-06-01 17:09:00,1.7127,1.7132,1.7127,1.7132,136300000.0
2006-06-01 17:10:00,1.7134,1.7134,1.7131,1.7131,136300000.0
2006-06-01 17:11:00,1.7132,1.7134,1.713,1.713,136300000.0
2006-06-01 17:12:00,1.7135,1.7136,1.7134,1.7135,136300000.0
2006-06-01 17:13:00,1.7139,1.7139,1.7135,1.7135,136300000.0
2006-06-01 17:14:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-06-01 17:15:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-01 17:16:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-06-01 17:17:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-01 17:18:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-01 17:19:00,1.7133,1.7134,1.7133,1.7133,136300000.0
2006-06-01 17:20:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-01 17:21:00,1.7133,1.7135,1.7133,1.7135,136300000.0
2006-06-01 17:22:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-01 17:23:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-01 17:24:00,1.714,1.714,1.7137,1.7137,136300000.0
2006-06-01 17:25:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-01 17:26:00,1.7138,1.7141,1.7138,1.7141,136300000.0
2006-06-01 17:27:00,1.714,1.7145,1.714,1.7145,136300000.0
2006-06-01 17:28:00,1.7144,1.7144,1.7142,1.7142,136300000.0
2006-06-01 17:29:00,1.7141,1.7143,1.7141,1.7143,136300000.0
2006-06-01 17:30:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-01 17:32:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-01 17:33:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-06-01 17:34:00,1.7146,1.7148,1.7145,1.7148,136300000.0
2006-06-01 17:36:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-01 17:37:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-06-01 17:38:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-06-01 17:39:00,1.7145,1.7145,1.7141,1.7141,136300000.0
2006-06-01 17:40:00,1.7142,1.7145,1.7142,1.7144,136300000.0
2006-06-01 17:41:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-01 17:42:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-06-01 17:43:00,1.7147,1.7148,1.7143,1.7143,136300000.0
2006-06-01 17:44:00,1.7142,1.7144,1.7137,1.7137,136300000.0
2006-06-01 17:45:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-06-01 17:46:00,1.7137,1.7137,1.7133,1.7133,136300000.0
2006-06-01 17:47:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-01 17:48:00,1.713,1.713,1.7126,1.7126,136300000.0
2006-06-01 17:49:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-01 17:50:00,1.7131,1.7131,1.7122,1.7122,136300000.0
2006-06-01 17:51:00,1.7119,1.712,1.7115,1.712,136300000.0
2006-06-01 17:52:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-01 17:53:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-01 17:54:00,1.7128,1.7132,1.7127,1.713,136300000.0
2006-06-01 17:55:00,1.7129,1.7131,1.7128,1.7128,136300000.0
2006-06-01 17:56:00,1.7129,1.713,1.7129,1.713,136300000.0
2006-06-01 17:57:00,1.7129,1.713,1.7129,1.713,136300000.0
2006-06-01 17:58:00,1.7133,1.7137,1.7133,1.7136,136300000.0
2006-06-01 17:59:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-01 18:00:00,1.7141,1.7141,1.7136,1.7136,136300000.0
2006-06-01 18:01:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-01 18:02:00,1.7137,1.7142,1.7137,1.7139,136300000.0
2006-06-01 18:03:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-01 18:04:00,1.7145,1.7145,1.7142,1.7142,136300000.0
2006-06-01 18:05:00,1.714,1.7144,1.714,1.7143,136300000.0
2006-06-01 18:06:00,1.7144,1.7144,1.7142,1.7143,136300000.0
2006-06-01 18:07:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-01 18:08:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-01 18:09:00,1.714,1.7142,1.714,1.7141,136300000.0
2006-06-01 18:10:00,1.714,1.7142,1.714,1.7141,136300000.0
2006-06-01 18:11:00,1.7142,1.7142,1.7137,1.7139,136300000.0
2006-06-01 18:12:00,1.7145,1.7145,1.7141,1.7141,136300000.0
2006-06-01 18:13:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-01 18:14:00,1.7141,1.7141,1.7139,1.7139,136300000.0
2006-06-01 18:15:00,1.7142,1.7147,1.7142,1.7147,136300000.0
2006-06-01 18:16:00,1.7146,1.7146,1.7142,1.7143,136300000.0
2006-06-01 18:17:00,1.7142,1.7143,1.7137,1.7137,136300000.0
2006-06-01 18:18:00,1.7142,1.7144,1.7142,1.7144,136300000.0
2006-06-01 18:19:00,1.7143,1.7143,1.714,1.714,136300000.0
2006-06-01 18:20:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-01 18:21:00,1.7141,1.7141,1.714,1.7141,136300000.0
2006-06-01 18:22:00,1.714,1.7143,1.714,1.714,136300000.0
2006-06-01 18:23:00,1.7139,1.714,1.7137,1.7137,136300000.0
2006-06-01 18:24:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-01 18:25:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-01 18:26:00,1.7135,1.7137,1.7135,1.7137,136300000.0
2006-06-01 18:27:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-01 18:28:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-01 18:29:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-01 18:30:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-01 18:31:00,1.7138,1.7142,1.7138,1.7139,136300000.0
2006-06-01 18:32:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-01 18:33:00,1.7141,1.7141,1.714,1.7141,136300000.0
2006-06-01 18:34:00,1.7139,1.714,1.7139,1.7139,136300000.0
2006-06-01 18:35:00,1.714,1.7142,1.7139,1.714,136300000.0
2006-06-01 18:36:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-01 18:37:00,1.7144,1.7145,1.7143,1.7143,136300000.0
2006-06-01 18:38:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-06-01 18:39:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-01 18:40:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-01 18:41:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-01 18:42:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-01 18:43:00,1.7148,1.7148,1.7146,1.7148,136300000.0
2006-06-01 18:44:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-01 18:45:00,1.7144,1.7144,1.7141,1.7141,136300000.0
2006-06-01 18:46:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-01 18:47:00,1.7142,1.7142,1.7139,1.7139,136300000.0
2006-06-01 18:48:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-01 18:49:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-01 18:50:00,1.7141,1.7141,1.7139,1.714,136300000.0
2006-06-01 18:51:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-01 18:52:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-01 18:53:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-01 18:54:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-01 18:55:00,1.7141,1.7141,1.7137,1.7137,136300000.0
2006-06-01 18:56:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-01 18:57:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-01 18:58:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-06-01 19:00:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-06-01 19:01:00,1.7134,1.7134,1.7133,1.7134,136300000.0
2006-06-01 19:02:00,1.7135,1.7137,1.7134,1.7134,136300000.0
2006-06-01 19:03:00,1.7136,1.7136,1.7134,1.7135,136300000.0
2006-06-01 19:04:00,1.7136,1.7138,1.7135,1.7135,136300000.0
2006-06-01 19:05:00,1.7136,1.7136,1.7133,1.7134,136300000.0
2006-06-01 19:06:00,1.7135,1.7135,1.7134,1.7135,136300000.0
2006-06-01 19:07:00,1.7136,1.7136,1.7134,1.7135,136300000.0
2006-06-01 19:08:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-01 19:09:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-01 19:10:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-06-01 19:11:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-01 19:12:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-01 19:13:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-06-01 19:14:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-06-01 19:15:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-01 19:16:00,1.7135,1.7143,1.7135,1.7141,136300000.0
2006-06-01 19:17:00,1.7144,1.7144,1.7141,1.7141,136300000.0
2006-06-01 19:18:00,1.714,1.7145,1.714,1.7145,136300000.0
2006-06-01 19:19:00,1.7144,1.7144,1.7143,1.7144,136300000.0
2006-06-01 19:20:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-01 19:21:00,1.7146,1.7146,1.7142,1.7143,136300000.0
2006-06-01 19:22:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-01 19:23:00,1.714,1.7141,1.714,1.714,136300000.0
2006-06-01 19:24:00,1.7139,1.714,1.7139,1.714,136300000.0
2006-06-01 19:25:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-01 19:26:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-01 19:27:00,1.7142,1.7144,1.7142,1.7143,136300000.0
2006-06-01 19:28:00,1.7146,1.7148,1.7146,1.7148,136300000.0
2006-06-01 19:29:00,1.7149,1.7149,1.7147,1.7148,136300000.0
2006-06-01 19:30:00,1.7149,1.7149,1.7146,1.7146,136300000.0
2006-06-01 19:31:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-01 19:32:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-01 19:33:00,1.715,1.715,1.7149,1.715,136300000.0
2006-06-01 19:34:00,1.7149,1.7151,1.7149,1.7151,136300000.0
2006-06-01 19:35:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-01 19:36:00,1.7151,1.7162,1.7151,1.716,136300000.0
2006-06-01 19:37:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-01 19:38:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-01 19:39:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-06-01 19:40:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-01 19:41:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-01 19:42:00,1.7156,1.7156,1.7155,1.7156,136300000.0
2006-06-01 19:43:00,1.7155,1.7155,1.7149,1.7149,136300000.0
2006-06-01 19:44:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-01 19:45:00,1.715,1.715,1.7145,1.7145,136300000.0
2006-06-01 19:47:00,1.7143,1.7144,1.7139,1.7139,136300000.0
2006-06-01 19:48:00,1.7137,1.7141,1.7137,1.7139,136300000.0
2006-06-01 19:49:00,1.7135,1.7138,1.7135,1.7137,136300000.0
2006-06-01 19:50:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-01 19:51:00,1.7136,1.7137,1.7136,1.7137,136300000.0
2006-06-01 19:52:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-06-01 19:53:00,1.7132,1.7132,1.7129,1.7132,136300000.0
2006-06-01 19:54:00,1.7131,1.7132,1.7127,1.7127,136300000.0
2006-06-01 19:55:00,1.7128,1.7128,1.7124,1.7125,136300000.0
2006-06-01 19:56:00,1.7126,1.7129,1.7126,1.7129,136300000.0
2006-06-01 19:57:00,1.7127,1.7128,1.7127,1.7127,136300000.0
2006-06-01 19:58:00,1.7131,1.7132,1.7128,1.7128,136300000.0
2006-06-01 19:59:00,1.713,1.7131,1.7129,1.7131,136300000.0
2006-06-01 20:00:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-01 20:01:00,1.7132,1.7134,1.7132,1.7132,136300000.0
2006-06-01 20:02:00,1.7128,1.713,1.7127,1.7129,136300000.0
2006-06-01 20:03:00,1.7127,1.7128,1.7127,1.7127,136300000.0
2006-06-01 20:04:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-01 20:05:00,1.7129,1.7131,1.7128,1.7131,136300000.0
2006-06-01 20:06:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-01 20:07:00,1.7135,1.7137,1.7134,1.7134,136300000.0
2006-06-01 20:08:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-01 20:09:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-01 20:10:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-01 20:11:00,1.7137,1.7137,1.7135,1.7136,136300000.0
2006-06-01 20:12:00,1.7135,1.7135,1.7128,1.7128,136300000.0
2006-06-01 20:13:00,1.7127,1.7127,1.7126,1.7127,136300000.0
2006-06-01 20:14:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-01 20:15:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-01 20:17:00,1.713,1.7131,1.7127,1.7127,136300000.0
2006-06-01 20:18:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-06-01 20:19:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-01 20:20:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-01 20:21:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-01 20:22:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-01 20:23:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-01 20:24:00,1.7128,1.7128,1.7123,1.7123,136300000.0
2006-06-01 20:25:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-01 20:26:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-01 20:27:00,1.7123,1.7125,1.7123,1.7124,136300000.0
2006-06-01 20:28:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-01 20:29:00,1.7123,1.7124,1.7122,1.7123,136300000.0
2006-06-01 20:30:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-01 20:31:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-01 20:32:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-06-01 20:33:00,1.7128,1.7131,1.7128,1.7131,136300000.0
2006-06-01 20:34:00,1.713,1.7133,1.713,1.7133,136300000.0
2006-06-01 20:35:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-01 20:36:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-06-01 20:37:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-01 20:38:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-01 20:39:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-06-01 20:40:00,1.7131,1.7131,1.7128,1.7128,136300000.0
2006-06-01 20:41:00,1.7127,1.7128,1.7126,1.7126,136300000.0
2006-06-01 20:42:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-01 20:44:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-01 20:45:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-01 20:47:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-01 20:48:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-01 20:49:00,1.7125,1.7125,1.7123,1.7125,136300000.0
2006-06-01 20:50:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-06-01 20:51:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-06-01 20:52:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-01 20:53:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-01 20:54:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-01 20:55:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-01 20:56:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-01 20:57:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-06-01 20:58:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-01 20:59:00,1.712,1.7121,1.7119,1.7121,136300000.0
2006-06-01 21:00:00,1.712,1.7121,1.712,1.712,136300000.0
2006-06-01 21:01:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-06-01 21:02:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-06-01 21:03:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-06-01 21:04:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-01 21:05:00,1.712,1.7122,1.7119,1.7121,136300000.0
2006-06-01 21:06:00,1.7124,1.7124,1.7122,1.7123,136300000.0
2006-06-01 21:07:00,1.7124,1.7124,1.712,1.712,136300000.0
2006-06-01 21:08:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-06-01 21:09:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-06-01 21:10:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-01 21:11:00,1.7122,1.7124,1.7122,1.7123,136300000.0
2006-06-01 21:12:00,1.7122,1.7123,1.7121,1.7121,136300000.0
2006-06-01 21:13:00,1.7123,1.7124,1.7122,1.7124,136300000.0
2006-06-01 21:14:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-01 21:15:00,1.7122,1.7124,1.7122,1.7123,136300000.0
2006-06-01 21:16:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-06-01 21:17:00,1.7123,1.7124,1.7121,1.7122,136300000.0
2006-06-01 21:18:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-01 21:19:00,1.7117,1.7119,1.7117,1.7119,136300000.0
2006-06-01 21:20:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-01 21:21:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-01 21:22:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-01 21:23:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-06-01 21:24:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-06-01 21:25:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-06-01 21:26:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-06-01 21:27:00,1.7115,1.7115,1.7111,1.7114,136300000.0
2006-06-01 21:29:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-06-01 21:30:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-01 21:31:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-06-01 21:32:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-06-01 21:33:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-06-01 21:34:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-01 21:35:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-06-01 21:36:00,1.7112,1.7112,1.7108,1.7108,136300000.0
2006-06-01 21:37:00,1.7109,1.7109,1.7108,1.7109,136300000.0
2006-06-01 21:38:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-06-01 21:39:00,1.7114,1.7115,1.7114,1.7114,136300000.0
2006-06-01 21:40:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-06-01 21:42:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-06-01 21:43:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-01 21:44:00,1.7113,1.7114,1.7113,1.7113,136300000.0
2006-06-01 21:45:00,1.7114,1.7114,1.7112,1.7113,136300000.0
2006-06-01 21:46:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-01 21:47:00,1.7113,1.7113,1.711,1.711,136300000.0
2006-06-01 21:48:00,1.7113,1.7118,1.7113,1.7118,136300000.0
2006-06-01 21:49:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-01 21:50:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-01 21:51:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-01 21:52:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-01 21:53:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-01 21:54:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-01 21:55:00,1.7116,1.7122,1.7116,1.7121,136300000.0
2006-06-01 21:56:00,1.712,1.7121,1.7119,1.7119,136300000.0
2006-06-01 21:57:00,1.7118,1.712,1.7118,1.712,136300000.0
2006-06-01 21:58:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-01 21:59:00,1.7121,1.7122,1.712,1.7122,136300000.0
2006-06-01 22:00:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-01 22:01:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-01 22:02:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-01 22:03:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-01 22:05:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-06-01 22:06:00,1.7118,1.7119,1.7117,1.7117,136300000.0
2006-06-01 22:07:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-01 22:08:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-01 22:09:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-06-01 22:10:00,1.7115,1.7119,1.7115,1.7119,136300000.0
2006-06-01 22:11:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-01 22:12:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-06-01 22:13:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-06-01 22:14:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-01 22:15:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-01 22:16:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-01 22:17:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-01 22:18:00,1.7121,1.7124,1.7121,1.7124,136300000.0
2006-06-01 22:19:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-01 22:20:00,1.7122,1.7123,1.7121,1.7121,136300000.0
2006-06-01 22:21:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-01 22:23:00,1.7121,1.7125,1.7121,1.7123,136300000.0
2006-06-01 22:24:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-01 22:25:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-01 22:26:00,1.7122,1.7124,1.7122,1.7124,136300000.0
2006-06-01 22:27:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-01 22:28:00,1.7125,1.713,1.7125,1.713,136300000.0
2006-06-01 22:29:00,1.7129,1.7131,1.7128,1.7131,136300000.0
2006-06-01 22:30:00,1.713,1.7131,1.7129,1.7129,136300000.0
2006-06-01 22:31:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-01 22:32:00,1.7127,1.7127,1.7126,1.7127,136300000.0
2006-06-01 22:33:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-01 22:34:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-01 22:35:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-01 22:36:00,1.7124,1.7124,1.7122,1.7124,136300000.0
2006-06-01 22:37:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-01 22:38:00,1.7125,1.7125,1.7123,1.7124,136300000.0
2006-06-01 22:39:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-06-01 22:40:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-01 22:41:00,1.7123,1.7123,1.7122,1.7123,136300000.0
2006-06-01 22:42:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-01 22:43:00,1.7128,1.713,1.7128,1.7129,136300000.0
2006-06-01 22:44:00,1.713,1.713,1.7127,1.7127,136300000.0
2006-06-01 22:45:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-06-01 22:46:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-01 22:47:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-06-01 22:48:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-01 22:49:00,1.7133,1.7134,1.7133,1.7134,136300000.0
2006-06-01 22:50:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-01 22:51:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-01 22:52:00,1.7138,1.7144,1.7138,1.7143,136300000.0
2006-06-01 22:53:00,1.7145,1.7145,1.7144,1.7145,136300000.0
2006-06-01 22:54:00,1.7149,1.7149,1.7145,1.7145,136300000.0
2006-06-01 22:55:00,1.7148,1.7149,1.7148,1.7149,136300000.0
2006-06-01 22:56:00,1.7151,1.7151,1.7145,1.7145,136300000.0
2006-06-01 22:57:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-01 22:59:00,1.7147,1.7147,1.7146,1.7147,136300000.0
2006-06-01 23:00:00,1.7146,1.7148,1.7146,1.7148,136300000.0
2006-06-01 23:01:00,1.7147,1.715,1.7147,1.7149,136300000.0
2006-06-01 23:02:00,1.7148,1.7149,1.7144,1.7144,136300000.0
2006-06-01 23:03:00,1.7145,1.7147,1.7145,1.7146,136300000.0
2006-06-01 23:04:00,1.715,1.715,1.7148,1.7149,136300000.0
2006-06-01 23:05:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-06-01 23:06:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-06-01 23:07:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-01 23:08:00,1.7148,1.7149,1.7147,1.7147,136300000.0
2006-06-01 23:09:00,1.7146,1.7146,1.7143,1.7144,136300000.0
2006-06-01 23:10:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-01 23:11:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-01 23:12:00,1.7143,1.7145,1.7143,1.7145,136300000.0
2006-06-01 23:13:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2006-06-01 23:14:00,1.7139,1.7142,1.7139,1.7142,136300000.0
2006-06-01 23:15:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-01 23:16:00,1.7143,1.7145,1.7143,1.7144,136300000.0
2006-06-01 23:17:00,1.7151,1.7151,1.7147,1.7147,136300000.0
2006-06-01 23:18:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-01 23:19:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-01 23:21:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-01 23:22:00,1.7146,1.7146,1.7144,1.7144,136300000.0
2006-06-01 23:23:00,1.7146,1.7147,1.7146,1.7147,136300000.0
2006-06-01 23:24:00,1.7146,1.7148,1.7145,1.7148,136300000.0
2006-06-01 23:25:00,1.7145,1.7148,1.7145,1.7148,136300000.0
2006-06-01 23:26:00,1.7147,1.7148,1.7147,1.7147,136300000.0
2006-06-01 23:27:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-06-01 23:28:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-01 23:30:00,1.7149,1.7149,1.7148,1.7149,136300000.0
2006-06-01 23:31:00,1.715,1.7151,1.7149,1.7151,136300000.0
2006-06-01 23:33:00,1.7152,1.7155,1.7152,1.7154,136300000.0
2006-06-01 23:34:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-01 23:35:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-01 23:36:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-01 23:37:00,1.7165,1.7165,1.716,1.716,136300000.0
2006-06-01 23:38:00,1.7159,1.7172,1.7159,1.7172,136300000.0
2006-06-01 23:39:00,1.7176,1.7178,1.7175,1.7178,136300000.0
2006-06-01 23:40:00,1.7175,1.7175,1.7168,1.7168,136300000.0
2006-06-01 23:41:00,1.7171,1.7171,1.7166,1.7169,136300000.0
2006-06-01 23:42:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-01 23:43:00,1.7168,1.7168,1.7159,1.716,136300000.0
2006-06-01 23:44:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-01 23:45:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-01 23:46:00,1.7164,1.7165,1.7163,1.7165,136300000.0
2006-06-01 23:47:00,1.7166,1.7168,1.7166,1.7168,136300000.0
2006-06-01 23:48:00,1.7169,1.7169,1.7164,1.7165,136300000.0
2006-06-01 23:49:00,1.7163,1.7165,1.7162,1.7162,136300000.0
2006-06-01 23:50:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-01 23:51:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-01 23:52:00,1.716,1.716,1.7159,1.716,136300000.0
2006-06-01 23:53:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-01 23:54:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-01 23:55:00,1.7163,1.7163,1.7159,1.7159,136300000.0
2006-06-01 23:56:00,1.716,1.7161,1.716,1.716,136300000.0
2006-06-01 23:57:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-01 23:58:00,1.7165,1.7168,1.7165,1.7168,136300000.0
2006-06-01 23:59:00,1.7169,1.7171,1.7166,1.7167,136300000.0
2006-06-02 00:00:00,1.7166,1.7168,1.7165,1.7165,136300000.0
2006-06-02 00:02:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-06-02 00:03:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-02 00:04:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-06-02 00:05:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-06-02 00:06:00,1.7156,1.7157,1.7155,1.7157,136300000.0
2006-06-02 00:07:00,1.7156,1.7156,1.7155,1.7156,136300000.0
2006-06-02 00:08:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-02 00:09:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-02 00:10:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-02 00:11:00,1.7156,1.7157,1.7156,1.7156,136300000.0
2006-06-02 00:12:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-06-02 00:13:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-06-02 00:14:00,1.7157,1.7158,1.7156,1.7158,136300000.0
2006-06-02 00:15:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-02 00:16:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-02 00:17:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-06-02 00:18:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-02 00:19:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-02 00:20:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-02 00:21:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-02 00:22:00,1.7155,1.7155,1.7149,1.7149,136300000.0
2006-06-02 00:23:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-06-02 00:24:00,1.7153,1.7156,1.7153,1.7155,136300000.0
2006-06-02 00:25:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-02 00:26:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-06-02 00:27:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-02 00:28:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-02 00:29:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-02 00:30:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-02 00:31:00,1.7154,1.7156,1.7154,1.7154,136300000.0
2006-06-02 00:32:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-06-02 00:33:00,1.7152,1.7152,1.7147,1.7147,136300000.0
2006-06-02 00:34:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-06-02 00:35:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-06-02 00:36:00,1.7148,1.7148,1.7143,1.7143,136300000.0
2006-06-02 00:37:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-06-02 00:38:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-06-02 00:39:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-02 00:40:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-06-02 00:41:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-02 00:42:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-02 00:43:00,1.7147,1.7147,1.7144,1.7145,136300000.0
2006-06-02 00:44:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-06-02 00:45:00,1.7143,1.7143,1.7137,1.7137,136300000.0
2006-06-02 00:46:00,1.7139,1.714,1.7139,1.714,136300000.0
2006-06-02 00:47:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-02 00:48:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-06-02 00:50:00,1.7139,1.714,1.7137,1.714,136300000.0
2006-06-02 00:51:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-02 00:52:00,1.7142,1.7142,1.7141,1.7142,136300000.0
2006-06-02 00:53:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-02 00:54:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-02 00:55:00,1.7141,1.7141,1.7136,1.7136,136300000.0
2006-06-02 00:56:00,1.7135,1.7136,1.7134,1.7136,136300000.0
2006-06-02 00:57:00,1.7137,1.7137,1.7132,1.7133,136300000.0
2006-06-02 00:58:00,1.7134,1.7134,1.7125,1.7125,136300000.0
2006-06-02 00:59:00,1.7123,1.7124,1.7122,1.7124,136300000.0
2006-06-02 01:00:00,1.7125,1.713,1.7125,1.7129,136300000.0
2006-06-02 01:01:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-02 01:02:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-02 01:03:00,1.7124,1.7124,1.712,1.712,136300000.0
2006-06-02 01:04:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-02 01:05:00,1.7119,1.712,1.7117,1.7117,136300000.0
2006-06-02 01:06:00,1.712,1.712,1.7118,1.712,136300000.0
2006-06-02 01:07:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-02 01:08:00,1.7121,1.7121,1.7116,1.7116,136300000.0
2006-06-02 01:09:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-02 01:10:00,1.7121,1.7121,1.7118,1.7118,136300000.0
2006-06-02 01:11:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-02 01:12:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-02 01:13:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-02 01:14:00,1.7118,1.7121,1.7118,1.712,136300000.0
2006-06-02 01:15:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-02 01:16:00,1.7121,1.7122,1.712,1.712,136300000.0
2006-06-02 01:17:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-02 01:18:00,1.7123,1.7123,1.7121,1.7122,136300000.0
2006-06-02 01:19:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-02 01:20:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-02 01:21:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-02 01:22:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-02 01:23:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-02 01:24:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-06-02 01:25:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-02 01:26:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-02 01:27:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-06-02 01:28:00,1.7118,1.712,1.7118,1.712,136300000.0
2006-06-02 01:29:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-02 01:30:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-02 01:31:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-02 01:32:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-06-02 01:33:00,1.7121,1.7121,1.7118,1.7119,136300000.0
2006-06-02 01:34:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-02 01:35:00,1.7121,1.7121,1.7118,1.7118,136300000.0
2006-06-02 01:36:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-02 01:38:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-02 01:39:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-06-02 01:40:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-02 01:41:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-06-02 01:42:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-06-02 01:43:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-06-02 01:44:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-02 01:45:00,1.7113,1.7113,1.7109,1.711,136300000.0
2006-06-02 01:46:00,1.7108,1.711,1.7108,1.711,136300000.0
2006-06-02 01:47:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-02 01:48:00,1.711,1.7111,1.7109,1.7111,136300000.0
2006-06-02 01:49:00,1.7109,1.711,1.7108,1.7108,136300000.0
2006-06-02 01:50:00,1.7107,1.7107,1.7104,1.7105,136300000.0
2006-06-02 01:51:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-02 01:52:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-06-02 01:53:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-02 01:54:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-06-02 01:55:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-02 01:56:00,1.7105,1.7107,1.7105,1.7106,136300000.0
2006-06-02 01:57:00,1.7107,1.7107,1.7103,1.7103,136300000.0
2006-06-02 01:58:00,1.7101,1.7103,1.7101,1.7102,136300000.0
2006-06-02 01:59:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-02 02:00:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-02 02:01:00,1.7105,1.7107,1.7104,1.7105,136300000.0
2006-06-02 02:02:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-06-02 02:03:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-02 02:04:00,1.7103,1.7107,1.7103,1.7107,136300000.0
2006-06-02 02:05:00,1.711,1.7111,1.7109,1.7109,136300000.0
2006-06-02 02:06:00,1.711,1.711,1.7107,1.7108,136300000.0
2006-06-02 02:07:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-06-02 02:08:00,1.7109,1.7112,1.7109,1.711,136300000.0
2006-06-02 02:09:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-06-02 02:10:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-02 02:11:00,1.7116,1.7116,1.7112,1.7112,136300000.0
2006-06-02 02:12:00,1.7114,1.7114,1.7112,1.7114,136300000.0
2006-06-02 02:13:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-06-02 02:14:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-02 02:15:00,1.7114,1.7118,1.7114,1.7118,136300000.0
2006-06-02 02:16:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-02 02:17:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-06-02 02:18:00,1.712,1.7124,1.712,1.7123,136300000.0
2006-06-02 02:19:00,1.7122,1.7122,1.7119,1.7119,136300000.0
2006-06-02 02:20:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-02 02:21:00,1.7117,1.7119,1.7117,1.7118,136300000.0
2006-06-02 02:22:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-02 02:23:00,1.7119,1.712,1.7117,1.7117,136300000.0
2006-06-02 02:25:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-02 02:26:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-02 02:27:00,1.7117,1.7118,1.7116,1.7118,136300000.0
2006-06-02 02:28:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-02 02:29:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-02 02:30:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-02 02:31:00,1.712,1.712,1.7115,1.7115,136300000.0
2006-06-02 02:32:00,1.7114,1.7117,1.7114,1.7116,136300000.0
2006-06-02 02:33:00,1.7117,1.7118,1.7116,1.7118,136300000.0
2006-06-02 02:34:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-02 02:35:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-06-02 02:36:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-02 02:37:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-06-02 02:38:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-02 02:39:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-02 02:40:00,1.7116,1.7117,1.7115,1.7115,136300000.0
2006-06-02 02:41:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-06-02 02:42:00,1.7113,1.7117,1.7113,1.7117,136300000.0
2006-06-02 02:43:00,1.7118,1.7121,1.7117,1.7121,136300000.0
2006-06-02 02:44:00,1.7125,1.7129,1.7125,1.7129,136300000.0
2006-06-02 02:45:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-02 02:46:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-02 02:47:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-02 02:48:00,1.7126,1.7127,1.7125,1.7127,136300000.0
2006-06-02 02:50:00,1.7126,1.7127,1.7126,1.7126,136300000.0
2006-06-02 02:51:00,1.7125,1.7127,1.7125,1.7127,136300000.0
2006-06-02 02:52:00,1.7128,1.7128,1.7127,1.7128,136300000.0
2006-06-02 02:53:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-02 02:54:00,1.7125,1.7126,1.7122,1.7122,136300000.0
2006-06-02 02:55:00,1.7123,1.7123,1.712,1.7121,136300000.0
2006-06-02 02:56:00,1.712,1.7121,1.712,1.712,136300000.0
2006-06-02 02:58:00,1.7121,1.7121,1.7118,1.712,136300000.0
2006-06-02 02:59:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-02 03:00:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-02 03:01:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-02 03:02:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-06-02 03:03:00,1.7123,1.7123,1.7122,1.7123,136300000.0
2006-06-02 03:04:00,1.7122,1.7122,1.712,1.712,136300000.0
2006-06-02 03:05:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-02 03:06:00,1.7114,1.7114,1.7112,1.7113,136300000.0
2006-06-02 03:07:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-06-02 03:08:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-06-02 03:09:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-06-02 03:10:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-06-02 03:11:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-02 03:12:00,1.7114,1.7115,1.7114,1.7114,136300000.0
2006-06-02 03:13:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-02 03:14:00,1.7118,1.7119,1.7114,1.7114,136300000.0
2006-06-02 03:15:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-02 03:16:00,1.7115,1.7116,1.7115,1.7115,136300000.0
2006-06-02 03:17:00,1.7114,1.7117,1.7114,1.7117,136300000.0
2006-06-02 03:18:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-02 03:19:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-02 03:20:00,1.7125,1.7125,1.7124,1.7125,136300000.0
2006-06-02 03:21:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-02 03:22:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-02 03:23:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-02 03:24:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-02 03:25:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-02 03:26:00,1.7126,1.713,1.7126,1.713,136300000.0
2006-06-02 03:27:00,1.7131,1.7132,1.713,1.713,136300000.0
2006-06-02 03:28:00,1.7131,1.7131,1.7127,1.7127,136300000.0
2006-06-02 03:29:00,1.7128,1.7128,1.7125,1.7125,136300000.0
2006-06-02 03:30:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-02 03:31:00,1.7125,1.713,1.7125,1.713,136300000.0
2006-06-02 03:32:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-06-02 03:33:00,1.7135,1.7135,1.7131,1.7131,136300000.0
2006-06-02 03:34:00,1.7132,1.7133,1.7132,1.7133,136300000.0
2006-06-02 03:35:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-02 03:36:00,1.7138,1.7138,1.7136,1.7137,136300000.0
2006-06-02 03:37:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-02 03:38:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-02 03:39:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-02 03:40:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-02 03:41:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-06-02 03:42:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-02 03:43:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-02 03:44:00,1.7141,1.7147,1.7141,1.7147,136300000.0
2006-06-02 03:45:00,1.7146,1.7147,1.7146,1.7147,136300000.0
2006-06-02 03:46:00,1.7146,1.7148,1.7146,1.7147,136300000.0
2006-06-02 03:47:00,1.7151,1.7151,1.715,1.715,136300000.0
2006-06-02 03:48:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-06-02 03:50:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-02 03:51:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-02 03:52:00,1.7147,1.7148,1.7146,1.7148,136300000.0
2006-06-02 03:53:00,1.7151,1.7151,1.715,1.715,136300000.0
2006-06-02 03:54:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-06-02 03:55:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-02 03:56:00,1.7145,1.7147,1.7145,1.7146,136300000.0
2006-06-02 03:57:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-02 03:58:00,1.7144,1.7144,1.7141,1.7142,136300000.0
2006-06-02 03:59:00,1.7141,1.7141,1.7138,1.7138,136300000.0
2006-06-02 04:00:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-02 04:01:00,1.7138,1.714,1.7137,1.7139,136300000.0
2006-06-02 04:02:00,1.7138,1.7138,1.7136,1.7137,136300000.0
2006-06-02 04:03:00,1.7139,1.714,1.7139,1.7139,136300000.0
2006-06-02 04:04:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-02 04:05:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-02 04:06:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-02 04:07:00,1.7139,1.7139,1.7137,1.7138,136300000.0
2006-06-02 04:08:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-02 04:09:00,1.7139,1.714,1.7137,1.7139,136300000.0
2006-06-02 04:10:00,1.7138,1.714,1.7137,1.714,136300000.0
2006-06-02 04:11:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-02 04:12:00,1.7142,1.7142,1.7139,1.7139,136300000.0
2006-06-02 04:13:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-02 04:15:00,1.7141,1.7142,1.714,1.7141,136300000.0
2006-06-02 04:16:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-02 04:17:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-02 04:18:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-02 04:19:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-02 04:20:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-02 04:21:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-02 04:22:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-02 04:23:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-02 04:24:00,1.7134,1.7136,1.7134,1.7136,136300000.0
2006-06-02 04:25:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-06-02 04:26:00,1.7138,1.7138,1.7135,1.7135,136300000.0
2006-06-02 04:28:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-02 04:29:00,1.7138,1.7139,1.7137,1.7138,136300000.0
2006-06-02 04:30:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-02 04:31:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-02 04:33:00,1.7139,1.714,1.7137,1.7139,136300000.0
2006-06-02 04:34:00,1.7138,1.7139,1.7138,1.7138,136300000.0
2006-06-02 04:35:00,1.7137,1.7139,1.7137,1.7139,136300000.0
2006-06-02 04:36:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-02 04:37:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-02 04:38:00,1.7136,1.7138,1.7136,1.7138,136300000.0
2006-06-02 04:39:00,1.7142,1.7142,1.7139,1.7139,136300000.0
2006-06-02 04:40:00,1.7138,1.7139,1.7137,1.7138,136300000.0
2006-06-02 04:41:00,1.7141,1.7142,1.714,1.714,136300000.0
2006-06-02 04:42:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-02 04:43:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-02 04:44:00,1.7138,1.7138,1.7137,1.7138,136300000.0
2006-06-02 04:46:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-02 04:47:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-02 04:48:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-02 04:49:00,1.7138,1.7141,1.7138,1.714,136300000.0
2006-06-02 04:50:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-06-02 04:51:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-02 04:52:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-06-02 04:53:00,1.714,1.7141,1.714,1.7141,136300000.0
2006-06-02 04:54:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-02 04:55:00,1.7141,1.7142,1.7139,1.7139,136300000.0
2006-06-02 04:56:00,1.714,1.7141,1.714,1.7141,136300000.0
2006-06-02 04:57:00,1.714,1.7141,1.714,1.7141,136300000.0
2006-06-02 04:58:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-06-02 04:59:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-02 05:00:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-02 05:01:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-02 05:02:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-02 05:03:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-06-02 05:04:00,1.7143,1.7146,1.7143,1.7146,136300000.0
2006-06-02 05:05:00,1.7148,1.7148,1.7147,1.7148,136300000.0
2006-06-02 05:06:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-02 05:08:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-02 05:09:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-06-02 05:10:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-02 05:11:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-02 05:12:00,1.7146,1.7147,1.7145,1.7147,136300000.0
2006-06-02 05:14:00,1.7146,1.7146,1.7145,1.7146,136300000.0
2006-06-02 05:15:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-02 05:16:00,1.7147,1.7147,1.7146,1.7147,136300000.0
2006-06-02 05:17:00,1.7146,1.7146,1.7145,1.7146,136300000.0
2006-06-02 05:18:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-02 05:19:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-06-02 05:20:00,1.7149,1.715,1.7149,1.715,136300000.0
2006-06-02 05:21:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-06-02 05:22:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-02 05:23:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-02 05:24:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-02 05:25:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-06-02 05:26:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-02 05:27:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-02 05:28:00,1.7161,1.7161,1.7159,1.7159,136300000.0
2006-06-02 05:29:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-02 05:30:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-06-02 05:31:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-02 05:32:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-06-02 05:33:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-02 05:35:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-06-02 05:36:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-06-02 05:37:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-06-02 05:38:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-02 05:39:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-02 05:40:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-02 05:42:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-02 05:43:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-06-02 05:44:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-06-02 05:45:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-02 05:46:00,1.7155,1.7158,1.7155,1.7158,136300000.0
2006-06-02 05:47:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-06-02 05:48:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-06-02 05:49:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-06-02 05:50:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-02 05:51:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-06-02 05:52:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-02 05:53:00,1.7159,1.7161,1.7158,1.7159,136300000.0
2006-06-02 05:54:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-02 05:55:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-02 05:56:00,1.7162,1.7165,1.7162,1.7162,136300000.0
2006-06-02 05:57:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-02 05:58:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-02 05:59:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-02 06:00:00,1.7161,1.7162,1.7161,1.7161,136300000.0
2006-06-02 06:01:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-02 06:02:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-02 06:03:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-02 06:04:00,1.7161,1.7162,1.7159,1.7159,136300000.0
2006-06-02 06:05:00,1.7161,1.7162,1.716,1.7162,136300000.0
2006-06-02 06:06:00,1.7163,1.7163,1.7158,1.7158,136300000.0
2006-06-02 06:07:00,1.7161,1.7161,1.7159,1.7159,136300000.0
2006-06-02 06:08:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-02 06:09:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-06-02 06:10:00,1.716,1.716,1.7159,1.716,136300000.0
2006-06-02 06:11:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-06-02 06:12:00,1.7162,1.7162,1.716,1.7161,136300000.0
2006-06-02 06:13:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-02 06:14:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-02 06:15:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-06-02 06:16:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-02 06:17:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-02 06:18:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-06-02 06:19:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-02 06:20:00,1.7156,1.7159,1.7156,1.7159,136300000.0
2006-06-02 06:21:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-06-02 06:22:00,1.7159,1.716,1.7156,1.7159,136300000.0
2006-06-02 06:23:00,1.716,1.716,1.7158,1.716,136300000.0
2006-06-02 06:24:00,1.7159,1.7159,1.7157,1.7159,136300000.0
2006-06-02 06:25:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-06-02 06:26:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-06-02 06:27:00,1.716,1.716,1.7156,1.7156,136300000.0
2006-06-02 06:28:00,1.7157,1.7157,1.7154,1.7155,136300000.0
2006-06-02 06:29:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-06-02 06:30:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-02 06:31:00,1.716,1.7162,1.7157,1.7157,136300000.0
2006-06-02 06:32:00,1.7158,1.7164,1.7158,1.7164,136300000.0
2006-06-02 06:33:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2006-06-02 06:34:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-02 06:35:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-06-02 06:36:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-02 06:37:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-02 06:38:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-02 06:39:00,1.7155,1.7155,1.7154,1.7155,136300000.0
2006-06-02 06:40:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-06-02 06:41:00,1.7156,1.7156,1.7153,1.7154,136300000.0
2006-06-02 06:42:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-02 06:43:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-02 06:44:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-02 06:45:00,1.7152,1.7152,1.7147,1.7148,136300000.0
2006-06-02 06:46:00,1.7147,1.7147,1.7144,1.7144,136300000.0
2006-06-02 06:47:00,1.7146,1.7146,1.7143,1.7143,136300000.0
2006-06-02 06:48:00,1.7144,1.7145,1.7143,1.7144,136300000.0
2006-06-02 06:49:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-02 06:50:00,1.7147,1.7147,1.7142,1.7142,136300000.0
2006-06-02 06:51:00,1.7143,1.7144,1.7139,1.7139,136300000.0
2006-06-02 06:52:00,1.714,1.7142,1.714,1.714,136300000.0
2006-06-02 06:53:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-02 06:54:00,1.7139,1.7139,1.7138,1.7139,136300000.0
2006-06-02 06:55:00,1.714,1.7142,1.714,1.7141,136300000.0
2006-06-02 06:57:00,1.7139,1.714,1.7139,1.7139,136300000.0
2006-06-02 06:58:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-02 06:59:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-02 07:00:00,1.7141,1.7141,1.714,1.7141,136300000.0
2006-06-02 07:01:00,1.714,1.7143,1.7139,1.7143,136300000.0
2006-06-02 07:02:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-02 07:03:00,1.7142,1.7143,1.7142,1.7142,136300000.0
2006-06-02 07:04:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-02 07:05:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-02 07:06:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-02 07:07:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-02 07:08:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-02 07:09:00,1.7146,1.7147,1.7145,1.7146,136300000.0
2006-06-02 07:10:00,1.7145,1.7146,1.7144,1.7145,136300000.0
2006-06-02 07:11:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2006-06-02 07:12:00,1.7144,1.7144,1.7143,1.7144,136300000.0
2006-06-02 07:13:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-02 07:14:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-02 07:15:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-06-02 07:16:00,1.7145,1.7145,1.7142,1.7142,136300000.0
2006-06-02 07:17:00,1.714,1.7143,1.714,1.7143,136300000.0
2006-06-02 07:18:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-02 07:19:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-02 07:20:00,1.7142,1.7144,1.7142,1.7144,136300000.0
2006-06-02 07:21:00,1.7143,1.7145,1.7143,1.7145,136300000.0
2006-06-02 07:23:00,1.7147,1.7147,1.7145,1.7147,136300000.0
2006-06-02 07:24:00,1.7148,1.7148,1.7145,1.7146,136300000.0
2006-06-02 07:25:00,1.7148,1.7149,1.7147,1.7147,136300000.0
2006-06-02 07:26:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-02 07:27:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-06-02 07:28:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-02 07:29:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-06-02 07:30:00,1.7151,1.7151,1.715,1.715,136300000.0
2006-06-02 07:31:00,1.7149,1.7152,1.7149,1.7152,136300000.0
2006-06-02 07:32:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-02 07:33:00,1.7156,1.7158,1.7156,1.7158,136300000.0
2006-06-02 07:34:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-02 07:35:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-02 07:36:00,1.7155,1.7155,1.7154,1.7155,136300000.0
2006-06-02 07:37:00,1.7153,1.7154,1.7151,1.7153,136300000.0
2006-06-02 07:38:00,1.7154,1.7155,1.7154,1.7154,136300000.0
2006-06-02 07:39:00,1.7156,1.7156,1.7153,1.7154,136300000.0
2006-06-02 07:40:00,1.7155,1.7159,1.7154,1.7159,136300000.0
2006-06-02 07:41:00,1.7163,1.7163,1.7161,1.7162,136300000.0
2006-06-02 07:42:00,1.7161,1.7163,1.7161,1.7162,136300000.0
2006-06-02 07:43:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-06-02 07:44:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-02 07:45:00,1.7159,1.7162,1.7158,1.7159,136300000.0
2006-06-02 07:46:00,1.7157,1.716,1.7157,1.716,136300000.0
2006-06-02 07:47:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-02 07:48:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-06-02 07:49:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-06-02 07:50:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-06-02 07:51:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-06-02 07:52:00,1.716,1.716,1.7156,1.7158,136300000.0
2006-06-02 07:53:00,1.7157,1.7158,1.7155,1.7156,136300000.0
2006-06-02 07:54:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-02 07:55:00,1.7155,1.7159,1.7155,1.7156,136300000.0
2006-06-02 07:56:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-02 07:57:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-06-02 07:58:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-02 07:59:00,1.716,1.7161,1.7159,1.7159,136300000.0
2006-06-02 08:00:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-02 08:01:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-02 08:02:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-02 08:03:00,1.7151,1.7152,1.7149,1.7149,136300000.0
2006-06-02 08:05:00,1.7148,1.715,1.7148,1.7149,136300000.0
2006-06-02 08:06:00,1.7148,1.7153,1.7148,1.7153,136300000.0
2006-06-02 08:07:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-02 08:08:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-02 08:09:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-06-02 08:10:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-02 08:11:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-02 08:12:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-06-02 08:13:00,1.7152,1.7155,1.7152,1.7155,136300000.0
2006-06-02 08:14:00,1.7152,1.7152,1.7149,1.715,136300000.0
2006-06-02 08:15:00,1.7154,1.7154,1.7148,1.7148,136300000.0
2006-06-02 08:16:00,1.7146,1.7148,1.7141,1.7141,136300000.0
2006-06-02 08:17:00,1.714,1.714,1.7135,1.7135,136300000.0
2006-06-02 08:18:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-02 08:19:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-06-02 08:20:00,1.714,1.7141,1.7139,1.7139,136300000.0
2006-06-02 08:21:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-02 08:22:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-02 08:23:00,1.7143,1.7145,1.7143,1.7145,136300000.0
2006-06-02 08:24:00,1.7147,1.7147,1.7144,1.7144,136300000.0
2006-06-02 08:25:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-06-02 08:26:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-02 08:27:00,1.7139,1.7139,1.7138,1.7139,136300000.0
2006-06-02 08:28:00,1.714,1.714,1.7139,1.714,136300000.0
2006-06-02 08:29:00,1.7144,1.7144,1.714,1.7142,136300000.0
2006-06-02 08:30:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-02 08:32:00,1.7141,1.7141,1.7136,1.7136,136300000.0
2006-06-02 08:33:00,1.7138,1.714,1.7138,1.7139,136300000.0
2006-06-02 08:34:00,1.7142,1.7142,1.7138,1.7138,136300000.0
2006-06-02 08:35:00,1.7139,1.714,1.7139,1.7139,136300000.0
2006-06-02 08:36:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-02 08:37:00,1.714,1.714,1.7137,1.7138,136300000.0
2006-06-02 08:38:00,1.7137,1.7137,1.7135,1.7136,136300000.0
2006-06-02 08:39:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-02 08:40:00,1.714,1.714,1.7135,1.7135,136300000.0
2006-06-02 08:41:00,1.7134,1.7136,1.7134,1.7135,136300000.0
2006-06-02 08:42:00,1.7136,1.7137,1.7134,1.7134,136300000.0
2006-06-02 08:43:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-02 08:44:00,1.7132,1.7133,1.7132,1.7132,136300000.0
2006-06-02 08:45:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-02 08:46:00,1.7127,1.7131,1.7127,1.7131,136300000.0
2006-06-02 08:47:00,1.7129,1.7131,1.7129,1.713,136300000.0
2006-06-02 08:48:00,1.7129,1.7129,1.7127,1.7128,136300000.0
2006-06-02 08:49:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-02 08:50:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-06-02 08:52:00,1.7127,1.7129,1.7125,1.7129,136300000.0
2006-06-02 08:53:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-02 08:54:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-02 08:55:00,1.713,1.7131,1.7127,1.7131,136300000.0
2006-06-02 08:56:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-06-02 08:57:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-06-02 08:58:00,1.7135,1.7137,1.7135,1.7136,136300000.0
2006-06-02 08:59:00,1.7135,1.7135,1.7133,1.7133,136300000.0
2006-06-02 09:00:00,1.7135,1.7138,1.7135,1.7137,136300000.0
2006-06-02 09:01:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-02 09:02:00,1.7141,1.7143,1.714,1.7143,136300000.0
2006-06-02 09:03:00,1.7141,1.7143,1.7141,1.7143,136300000.0
2006-06-02 09:04:00,1.7145,1.7151,1.7145,1.7149,136300000.0
2006-06-02 09:05:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-06-02 09:06:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-06-02 09:07:00,1.7152,1.7152,1.7148,1.7148,136300000.0
2006-06-02 09:08:00,1.7149,1.7154,1.7149,1.7154,136300000.0
2006-06-02 09:09:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-02 09:10:00,1.7156,1.7156,1.7155,1.7156,136300000.0
2006-06-02 09:11:00,1.7155,1.7158,1.7154,1.7158,136300000.0
2006-06-02 09:12:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-06-02 09:13:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-06-02 09:14:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-02 09:15:00,1.7165,1.7167,1.7165,1.7167,136300000.0
2006-06-02 09:17:00,1.7169,1.7172,1.7169,1.7171,136300000.0
2006-06-02 09:18:00,1.717,1.7171,1.7167,1.7171,136300000.0
2006-06-02 09:19:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-02 09:20:00,1.7171,1.7173,1.7171,1.7171,136300000.0
2006-06-02 09:21:00,1.7176,1.718,1.7176,1.718,136300000.0
2006-06-02 09:22:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-06-02 09:23:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-02 09:24:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-06-02 09:25:00,1.7175,1.7175,1.7167,1.7167,136300000.0
2006-06-02 09:26:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-02 09:27:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-02 09:28:00,1.7168,1.7168,1.7164,1.7166,136300000.0
2006-06-02 09:29:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-02 09:30:00,1.717,1.717,1.7166,1.7166,136300000.0
2006-06-02 09:31:00,1.7167,1.7169,1.7166,1.7167,136300000.0
2006-06-02 09:32:00,1.7166,1.7167,1.716,1.7165,136300000.0
2006-06-02 09:33:00,1.7164,1.7164,1.716,1.716,136300000.0
2006-06-02 09:34:00,1.7158,1.7159,1.7157,1.7158,136300000.0
2006-06-02 09:35:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-02 09:36:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-02 09:37:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-06-02 09:38:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-02 09:39:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-06-02 09:40:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-06-02 09:41:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-06-02 09:42:00,1.7151,1.7152,1.7149,1.7149,136300000.0
2006-06-02 09:43:00,1.7152,1.7155,1.7152,1.7155,136300000.0
2006-06-02 09:44:00,1.7157,1.7158,1.7156,1.7158,136300000.0
2006-06-02 09:45:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-02 09:46:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-02 09:47:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-02 09:48:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-02 09:49:00,1.7163,1.7163,1.7162,1.7163,136300000.0
2006-06-02 09:50:00,1.7162,1.7164,1.7161,1.7161,136300000.0
2006-06-02 09:51:00,1.716,1.716,1.7157,1.7158,136300000.0
2006-06-02 09:52:00,1.7154,1.7154,1.7152,1.7154,136300000.0
2006-06-02 09:53:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-02 09:54:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-02 09:55:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-02 09:56:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-06-02 09:57:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-02 09:58:00,1.7155,1.7156,1.7154,1.7156,136300000.0
2006-06-02 09:59:00,1.7159,1.7159,1.7154,1.7154,136300000.0
2006-06-02 10:00:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-02 10:01:00,1.7157,1.7157,1.7154,1.7155,136300000.0
2006-06-02 10:02:00,1.7156,1.7156,1.7151,1.7152,136300000.0
2006-06-02 10:03:00,1.7151,1.7151,1.7149,1.7149,136300000.0
2006-06-02 10:04:00,1.7151,1.7151,1.715,1.715,136300000.0
2006-06-02 10:05:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-02 10:06:00,1.7149,1.7151,1.7147,1.7147,136300000.0
2006-06-02 10:07:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-06-02 10:08:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-02 10:09:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-02 10:10:00,1.715,1.715,1.7147,1.7147,136300000.0
2006-06-02 10:11:00,1.7146,1.715,1.7146,1.7148,136300000.0
2006-06-02 10:12:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-02 10:13:00,1.7148,1.715,1.7148,1.7148,136300000.0
2006-06-02 10:14:00,1.7149,1.715,1.7147,1.7149,136300000.0
2006-06-02 10:15:00,1.715,1.7153,1.715,1.7153,136300000.0
2006-06-02 10:16:00,1.7152,1.7152,1.7147,1.7147,136300000.0
2006-06-02 10:17:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-02 10:18:00,1.715,1.7151,1.715,1.715,136300000.0
2006-06-02 10:19:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-02 10:20:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-02 10:21:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-02 10:22:00,1.7153,1.7156,1.7153,1.7156,136300000.0
2006-06-02 10:23:00,1.7155,1.7156,1.7154,1.7155,136300000.0
2006-06-02 10:24:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-06-02 10:25:00,1.7155,1.7156,1.7154,1.7154,136300000.0
2006-06-02 10:26:00,1.7153,1.7155,1.7152,1.7154,136300000.0
2006-06-02 10:27:00,1.7153,1.7154,1.7152,1.7154,136300000.0
2006-06-02 10:28:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-06-02 10:29:00,1.7155,1.7155,1.7153,1.7155,136300000.0
2006-06-02 10:30:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-02 10:31:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-02 10:32:00,1.7151,1.7151,1.7148,1.7149,136300000.0
2006-06-02 10:33:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-06-02 10:34:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-06-02 10:35:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-02 10:36:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-02 10:37:00,1.7148,1.715,1.7147,1.7149,136300000.0
2006-06-02 10:38:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-02 10:39:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-02 10:40:00,1.7149,1.7149,1.7145,1.7145,136300000.0
2006-06-02 10:41:00,1.7146,1.7148,1.7146,1.7148,136300000.0
2006-06-02 10:42:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-06-02 10:43:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-02 10:45:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-02 10:46:00,1.715,1.7152,1.7149,1.7149,136300000.0
2006-06-02 10:47:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-02 10:48:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-02 10:49:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-02 10:50:00,1.7157,1.7157,1.7154,1.7154,136300000.0
2006-06-02 10:51:00,1.7157,1.7159,1.7157,1.7158,136300000.0
2006-06-02 10:52:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-02 10:53:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-06-02 10:54:00,1.7158,1.716,1.7158,1.7159,136300000.0
2006-06-02 10:55:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-02 10:56:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-06-02 10:57:00,1.7158,1.716,1.7158,1.7159,136300000.0
2006-06-02 10:58:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-02 10:59:00,1.716,1.716,1.7158,1.7159,136300000.0
2006-06-02 11:00:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-02 11:01:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-02 11:02:00,1.7161,1.7163,1.7161,1.7162,136300000.0
2006-06-02 11:03:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-02 11:04:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-02 11:05:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-06-02 11:06:00,1.7163,1.7163,1.7157,1.7157,136300000.0
2006-06-02 11:07:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-02 11:08:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-06-02 11:09:00,1.7154,1.7155,1.7154,1.7154,136300000.0
2006-06-02 11:10:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-02 11:11:00,1.7151,1.7151,1.7148,1.7148,136300000.0
2006-06-02 11:12:00,1.7146,1.7146,1.7143,1.7143,136300000.0
2006-06-02 11:13:00,1.7141,1.7143,1.7141,1.7141,136300000.0
2006-06-02 11:14:00,1.7143,1.7143,1.714,1.714,136300000.0
2006-06-02 11:15:00,1.7141,1.7144,1.7141,1.7144,136300000.0
2006-06-02 11:16:00,1.7145,1.7147,1.7145,1.7147,136300000.0
2006-06-02 11:18:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-02 11:19:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-02 11:20:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-02 11:21:00,1.7149,1.715,1.7148,1.7149,136300000.0
2006-06-02 11:22:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-02 11:23:00,1.7151,1.7151,1.7148,1.7148,136300000.0
2006-06-02 11:24:00,1.7149,1.715,1.7147,1.7148,136300000.0
2006-06-02 11:25:00,1.7147,1.7148,1.7145,1.7145,136300000.0
2006-06-02 11:26:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-02 11:27:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-06-02 11:28:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-02 11:29:00,1.7142,1.7144,1.7142,1.7142,136300000.0
2006-06-02 11:30:00,1.7141,1.7141,1.7139,1.7139,136300000.0
2006-06-02 11:31:00,1.714,1.7141,1.7139,1.7139,136300000.0
2006-06-02 11:32:00,1.714,1.7142,1.7138,1.714,136300000.0
2006-06-02 11:33:00,1.7139,1.714,1.7137,1.7137,136300000.0
2006-06-02 11:34:00,1.7138,1.7139,1.7137,1.7137,136300000.0
2006-06-02 11:35:00,1.7136,1.7136,1.7135,1.7136,136300000.0
2006-06-02 11:36:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-06-02 11:37:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-06-02 11:38:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-06-02 11:39:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-02 11:40:00,1.7134,1.7134,1.713,1.7134,136300000.0
2006-06-02 11:41:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-02 11:42:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-06-02 11:43:00,1.7129,1.713,1.7129,1.713,136300000.0
2006-06-02 11:44:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-02 11:45:00,1.7132,1.7132,1.7129,1.713,136300000.0
2006-06-02 11:46:00,1.7128,1.713,1.7128,1.7129,136300000.0
2006-06-02 11:47:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-02 11:48:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-02 11:49:00,1.7127,1.7134,1.7127,1.7133,136300000.0
2006-06-02 11:50:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-02 11:51:00,1.7132,1.7135,1.7131,1.7134,136300000.0
2006-06-02 11:52:00,1.7133,1.7134,1.7132,1.7132,136300000.0
2006-06-02 11:53:00,1.7131,1.7135,1.7131,1.7134,136300000.0
2006-06-02 11:54:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-02 11:55:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-06-02 11:56:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-02 11:57:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-02 11:58:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-02 11:59:00,1.713,1.7132,1.7129,1.7132,136300000.0
2006-06-02 12:00:00,1.7134,1.7134,1.7132,1.7132,136300000.0
2006-06-02 12:01:00,1.7131,1.7131,1.7128,1.7129,136300000.0
2006-06-02 12:03:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-06-02 12:04:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-02 12:05:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-02 12:06:00,1.713,1.713,1.713,1.713,136300000.0
2006-06-02 12:07:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-06-02 12:08:00,1.713,1.7132,1.713,1.7132,136300000.0
2006-06-02 12:09:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-06-02 12:10:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-06-02 12:11:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-02 12:12:00,1.7134,1.7134,1.7132,1.7132,136300000.0
2006-06-02 12:13:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-06-02 12:14:00,1.7133,1.7136,1.7133,1.7136,136300000.0
2006-06-02 12:15:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-02 12:16:00,1.7135,1.7136,1.7134,1.7135,136300000.0
2006-06-02 12:17:00,1.7134,1.7134,1.7129,1.7131,136300000.0
2006-06-02 12:18:00,1.713,1.7131,1.7129,1.7129,136300000.0
2006-06-02 12:19:00,1.7131,1.7132,1.713,1.713,136300000.0
2006-06-02 12:20:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-02 12:21:00,1.7133,1.7137,1.7133,1.7137,136300000.0
2006-06-02 12:22:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-02 12:23:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-06-02 12:24:00,1.7135,1.7135,1.7134,1.7135,136300000.0
2006-06-02 12:25:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-02 12:26:00,1.7136,1.7137,1.7136,1.7137,136300000.0
2006-06-02 12:27:00,1.7141,1.7145,1.7141,1.7145,136300000.0
2006-06-02 12:28:00,1.7144,1.7144,1.7137,1.7137,136300000.0
2006-06-02 12:29:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-06-02 12:30:00,1.7134,1.7134,1.713,1.7131,136300000.0
2006-06-02 12:31:00,1.7136,1.7137,1.7136,1.7137,136300000.0
2006-06-02 12:32:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-02 12:33:00,1.7138,1.7138,1.7134,1.7137,136300000.0
2006-06-02 12:34:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-02 12:35:00,1.7139,1.714,1.7139,1.714,136300000.0
2006-06-02 12:36:00,1.7141,1.7141,1.7139,1.7141,136300000.0
2006-06-02 12:37:00,1.714,1.7142,1.714,1.714,136300000.0
2006-06-02 12:38:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-06-02 12:39:00,1.7139,1.714,1.7136,1.7136,136300000.0
2006-06-02 12:40:00,1.7135,1.7135,1.7133,1.7134,136300000.0
2006-06-02 12:41:00,1.7135,1.7136,1.7134,1.7134,136300000.0
2006-06-02 12:42:00,1.7133,1.7134,1.7131,1.7131,136300000.0
2006-06-02 12:43:00,1.7132,1.7133,1.713,1.713,136300000.0
2006-06-02 12:44:00,1.7132,1.7132,1.7128,1.7129,136300000.0
2006-06-02 12:45:00,1.7131,1.7131,1.7126,1.7126,136300000.0
2006-06-02 12:46:00,1.7125,1.7125,1.7117,1.7117,136300000.0
2006-06-02 12:47:00,1.7116,1.7116,1.7112,1.7112,136300000.0
2006-06-02 12:48:00,1.7111,1.7111,1.7108,1.7108,136300000.0
2006-06-02 12:49:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-02 12:51:00,1.7109,1.711,1.7107,1.711,136300000.0
2006-06-02 12:52:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-02 12:53:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-02 12:54:00,1.7112,1.7113,1.7112,1.7112,136300000.0
2006-06-02 12:55:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-06-02 12:56:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-06-02 12:57:00,1.7111,1.7112,1.711,1.711,136300000.0
2006-06-02 12:58:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-02 12:59:00,1.711,1.7111,1.7108,1.7108,136300000.0
2006-06-02 13:00:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-02 13:01:00,1.7109,1.711,1.7109,1.7109,136300000.0
2006-06-02 13:02:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-02 13:03:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-02 13:04:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-06-02 13:05:00,1.7108,1.7109,1.7105,1.7109,136300000.0
2006-06-02 13:06:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-02 13:07:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-02 13:08:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-02 13:09:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-02 13:10:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-06-02 13:11:00,1.7111,1.7111,1.711,1.7111,136300000.0
2006-06-02 13:12:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-06-02 13:13:00,1.711,1.7115,1.711,1.7114,136300000.0
2006-06-02 13:14:00,1.7115,1.712,1.7115,1.712,136300000.0
2006-06-02 13:15:00,1.7122,1.7126,1.7122,1.7126,136300000.0
2006-06-02 13:16:00,1.7125,1.7125,1.7124,1.7125,136300000.0
2006-06-02 13:18:00,1.7124,1.7126,1.7124,1.7125,136300000.0
2006-06-02 13:19:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-02 13:20:00,1.7122,1.7124,1.7122,1.7124,136300000.0
2006-06-02 13:21:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-02 13:22:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-06-02 13:23:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-02 13:24:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-02 13:25:00,1.7128,1.7128,1.7126,1.7127,136300000.0
2006-06-02 13:26:00,1.7126,1.7126,1.7124,1.7125,136300000.0
2006-06-02 13:27:00,1.7124,1.7125,1.7123,1.7123,136300000.0
2006-06-02 13:28:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-06-02 13:29:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-02 13:30:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-06-02 13:31:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-02 13:32:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-06-02 13:33:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-02 13:34:00,1.7123,1.7128,1.7123,1.7128,136300000.0
2006-06-02 13:35:00,1.7127,1.7129,1.7127,1.7129,136300000.0
2006-06-02 13:37:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-06-02 13:38:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-02 13:39:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-02 13:40:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-02 13:41:00,1.7134,1.7134,1.7131,1.7132,136300000.0
2006-06-02 13:42:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-06-02 13:43:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-02 13:44:00,1.7132,1.7134,1.7132,1.7133,136300000.0
2006-06-02 13:45:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-02 13:46:00,1.7133,1.7135,1.7133,1.7135,136300000.0
2006-06-02 13:47:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-02 13:48:00,1.7136,1.7136,1.7133,1.7135,136300000.0
2006-06-02 13:49:00,1.7133,1.7135,1.7133,1.7135,136300000.0
2006-06-02 13:50:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-02 13:51:00,1.7137,1.714,1.7137,1.714,136300000.0
2006-06-02 13:52:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-02 13:53:00,1.714,1.7142,1.7139,1.7142,136300000.0
2006-06-02 13:54:00,1.7141,1.7141,1.7139,1.7139,136300000.0
2006-06-02 13:55:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-02 13:56:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-02 13:57:00,1.7136,1.7137,1.7136,1.7137,136300000.0
2006-06-02 13:58:00,1.7136,1.7138,1.7136,1.7138,136300000.0
2006-06-02 13:59:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-02 14:00:00,1.7137,1.7139,1.7135,1.7139,136300000.0
2006-06-02 14:01:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-02 14:02:00,1.714,1.7141,1.7139,1.7139,136300000.0
2006-06-02 14:03:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-02 14:04:00,1.7136,1.7137,1.7136,1.7137,136300000.0
2006-06-02 14:05:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-02 14:06:00,1.7146,1.7147,1.7146,1.7147,136300000.0
2006-06-02 14:07:00,1.7151,1.7151,1.7149,1.715,136300000.0
2006-06-02 14:08:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-02 14:09:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-02 14:10:00,1.7143,1.7145,1.7143,1.7145,136300000.0
2006-06-02 14:11:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-06-02 14:12:00,1.7142,1.7148,1.7142,1.7147,136300000.0
2006-06-02 14:13:00,1.7148,1.7149,1.7146,1.7146,136300000.0
2006-06-02 14:14:00,1.7145,1.7146,1.7144,1.7144,136300000.0
2006-06-02 14:15:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-02 14:16:00,1.7145,1.7146,1.7143,1.7143,136300000.0
2006-06-02 14:17:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-02 14:18:00,1.7144,1.7145,1.7143,1.7144,136300000.0
2006-06-02 14:19:00,1.7147,1.715,1.7147,1.715,136300000.0
2006-06-02 14:20:00,1.7149,1.7152,1.7149,1.7151,136300000.0
2006-06-02 14:21:00,1.715,1.7152,1.715,1.7152,136300000.0
2006-06-02 14:22:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-06-02 14:23:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-02 14:24:00,1.7148,1.7149,1.7146,1.7146,136300000.0
2006-06-02 14:25:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-06-02 14:26:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-06-02 14:27:00,1.7148,1.715,1.7147,1.715,136300000.0
2006-06-02 14:28:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-06-02 14:29:00,1.7156,1.7156,1.7153,1.7154,136300000.0
2006-06-02 14:30:00,1.7158,1.7211,1.7158,1.7196,136300000.0
2006-06-02 14:31:00,1.7198,1.7202,1.7177,1.7185,136300000.0
2006-06-02 14:32:00,1.7188,1.7205,1.7185,1.7193,136300000.0
2006-06-02 14:33:00,1.7196,1.72,1.7189,1.7191,136300000.0
2006-06-02 14:34:00,1.719,1.719,1.7184,1.7185,136300000.0
2006-06-02 14:35:00,1.7187,1.719,1.7184,1.7185,136300000.0
2006-06-02 14:36:00,1.7182,1.7193,1.7181,1.719,136300000.0
2006-06-02 14:37:00,1.7188,1.7189,1.7182,1.7182,136300000.0
2006-06-02 14:38:00,1.7181,1.7183,1.7177,1.7178,136300000.0
2006-06-02 14:39:00,1.7177,1.718,1.7175,1.7178,136300000.0
2006-06-02 14:40:00,1.7176,1.7181,1.7175,1.7181,136300000.0
2006-06-02 14:41:00,1.718,1.7184,1.7179,1.7179,136300000.0
2006-06-02 14:42:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-06-02 14:43:00,1.7176,1.7184,1.7176,1.7184,136300000.0
2006-06-02 14:44:00,1.7186,1.7202,1.7186,1.7197,136300000.0
2006-06-02 14:45:00,1.7199,1.7205,1.7199,1.7205,136300000.0
2006-06-02 14:46:00,1.7204,1.7205,1.7201,1.7201,136300000.0
2006-06-02 14:47:00,1.7199,1.7199,1.7195,1.7195,136300000.0
2006-06-02 14:48:00,1.7193,1.7193,1.7189,1.7189,136300000.0
2006-06-02 14:49:00,1.7192,1.7196,1.7189,1.7193,136300000.0
2006-06-02 14:50:00,1.7195,1.7203,1.7195,1.72,136300000.0
2006-06-02 14:51:00,1.7202,1.721,1.72,1.7202,136300000.0
2006-06-02 14:52:00,1.7201,1.7203,1.7195,1.7199,136300000.0
2006-06-02 14:53:00,1.72,1.7205,1.72,1.7204,136300000.0
2006-06-02 14:54:00,1.7205,1.7205,1.7199,1.7199,136300000.0
2006-06-02 14:55:00,1.7198,1.72,1.7197,1.7199,136300000.0
2006-06-02 14:56:00,1.72,1.7204,1.7199,1.7204,136300000.0
2006-06-02 14:57:00,1.7203,1.7206,1.72,1.7202,136300000.0
2006-06-02 14:58:00,1.7205,1.7205,1.7201,1.7201,136300000.0
2006-06-02 14:59:00,1.7202,1.7203,1.7201,1.7203,136300000.0
2006-06-02 15:00:00,1.7205,1.7205,1.7202,1.7202,136300000.0
2006-06-02 15:01:00,1.7201,1.7201,1.7195,1.7198,136300000.0
2006-06-02 15:02:00,1.72,1.7204,1.72,1.7204,136300000.0
2006-06-02 15:03:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2006-06-02 15:04:00,1.7209,1.7212,1.7208,1.7212,136300000.0
2006-06-02 15:05:00,1.7213,1.7213,1.7209,1.721,136300000.0
2006-06-02 15:06:00,1.7209,1.721,1.7206,1.7209,136300000.0
2006-06-02 15:07:00,1.7212,1.7212,1.7207,1.7207,136300000.0
2006-06-02 15:08:00,1.7209,1.7213,1.7209,1.721,136300000.0
2006-06-02 15:09:00,1.7207,1.7209,1.7207,1.7209,136300000.0
2006-06-02 15:10:00,1.7208,1.7208,1.7205,1.7205,136300000.0
2006-06-02 15:11:00,1.7209,1.7209,1.7204,1.7204,136300000.0
2006-06-02 15:12:00,1.7203,1.7203,1.7197,1.7197,136300000.0
2006-06-02 15:13:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-06-02 15:14:00,1.7197,1.7197,1.7194,1.7194,136300000.0
2006-06-02 15:15:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-02 15:16:00,1.7194,1.7196,1.7192,1.7192,136300000.0
2006-06-02 15:17:00,1.7193,1.7193,1.719,1.719,136300000.0
2006-06-02 15:18:00,1.7189,1.7196,1.7189,1.7194,136300000.0
2006-06-02 15:19:00,1.7193,1.7194,1.7192,1.7192,136300000.0
2006-06-02 15:20:00,1.7193,1.7194,1.7192,1.7193,136300000.0
2006-06-02 15:21:00,1.7192,1.7192,1.7192,1.7192,136300000.0
2006-06-02 15:22:00,1.7193,1.7195,1.7191,1.7191,136300000.0
2006-06-02 15:23:00,1.7193,1.7195,1.7191,1.7194,136300000.0
2006-06-02 15:24:00,1.7195,1.7195,1.7191,1.7191,136300000.0
2006-06-02 15:25:00,1.719,1.7191,1.719,1.719,136300000.0
2006-06-02 15:26:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-06-02 15:27:00,1.7186,1.7187,1.7184,1.7184,136300000.0
2006-06-02 15:28:00,1.7185,1.7186,1.7182,1.7186,136300000.0
2006-06-02 15:29:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2006-06-02 15:30:00,1.7189,1.7191,1.7187,1.7187,136300000.0
2006-06-02 15:31:00,1.7188,1.7191,1.7188,1.719,136300000.0
2006-06-02 15:32:00,1.7192,1.7193,1.7188,1.7189,136300000.0
2006-06-02 15:33:00,1.7188,1.7188,1.7183,1.7183,136300000.0
2006-06-02 15:34:00,1.7187,1.7188,1.7187,1.7187,136300000.0
2006-06-02 15:35:00,1.7186,1.719,1.7186,1.719,136300000.0
2006-06-02 15:36:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-02 15:37:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-02 15:38:00,1.719,1.719,1.7183,1.7183,136300000.0
2006-06-02 15:39:00,1.7184,1.7184,1.7181,1.7183,136300000.0
2006-06-02 15:40:00,1.7184,1.7184,1.718,1.7183,136300000.0
2006-06-02 15:41:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-02 15:42:00,1.7183,1.7186,1.718,1.7186,136300000.0
2006-06-02 15:43:00,1.7187,1.7188,1.7185,1.7188,136300000.0
2006-06-02 15:44:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-06-02 15:45:00,1.7192,1.7198,1.7191,1.7197,136300000.0
2006-06-02 15:46:00,1.72,1.72,1.7199,1.72,136300000.0
2006-06-02 15:47:00,1.7201,1.7204,1.7201,1.7202,136300000.0
2006-06-02 15:48:00,1.7201,1.7204,1.7201,1.7203,136300000.0
2006-06-02 15:49:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-06-02 15:50:00,1.7204,1.7211,1.7204,1.7211,136300000.0
2006-06-02 15:51:00,1.7213,1.7216,1.7212,1.7213,136300000.0
2006-06-02 15:52:00,1.721,1.721,1.7206,1.7207,136300000.0
2006-06-02 15:53:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-06-02 15:54:00,1.7208,1.721,1.7208,1.7208,136300000.0
2006-06-02 15:55:00,1.721,1.7211,1.7209,1.7211,136300000.0
2006-06-02 15:56:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-02 15:57:00,1.7211,1.7217,1.7211,1.7217,136300000.0
2006-06-02 15:58:00,1.7216,1.7216,1.7212,1.7212,136300000.0
2006-06-02 15:59:00,1.7215,1.7219,1.7213,1.7219,136300000.0
2006-06-02 16:00:00,1.722,1.722,1.7217,1.7217,136300000.0
2006-06-02 16:01:00,1.7218,1.7225,1.7218,1.7225,136300000.0
2006-06-02 16:02:00,1.7231,1.7234,1.7226,1.7233,136300000.0
2006-06-02 16:03:00,1.7234,1.7234,1.7228,1.7229,136300000.0
2006-06-02 16:04:00,1.7228,1.7229,1.7223,1.7225,136300000.0
2006-06-02 16:05:00,1.7224,1.7224,1.7222,1.7222,136300000.0
2006-06-02 16:06:00,1.7229,1.723,1.7226,1.7226,136300000.0
2006-06-02 16:07:00,1.7225,1.7225,1.7217,1.722,136300000.0
2006-06-02 16:08:00,1.7222,1.7225,1.7222,1.7224,136300000.0
2006-06-02 16:09:00,1.7222,1.7222,1.7219,1.7219,136300000.0
2006-06-02 16:10:00,1.722,1.7221,1.7217,1.7217,136300000.0
2006-06-02 16:11:00,1.722,1.7223,1.722,1.7223,136300000.0
2006-06-02 16:12:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-06-02 16:13:00,1.7222,1.7222,1.7217,1.7217,136300000.0
2006-06-02 16:14:00,1.7219,1.7219,1.7216,1.7217,136300000.0
2006-06-02 16:15:00,1.7215,1.7215,1.7214,1.7215,136300000.0
2006-06-02 16:16:00,1.7214,1.7214,1.7208,1.7208,136300000.0
2006-06-02 16:17:00,1.7206,1.7206,1.7204,1.7206,136300000.0
2006-06-02 16:18:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-06-02 16:19:00,1.7209,1.721,1.7206,1.7206,136300000.0
2006-06-02 16:20:00,1.7208,1.7212,1.7208,1.721,136300000.0
2006-06-02 16:21:00,1.7211,1.7211,1.7203,1.7204,136300000.0
2006-06-02 16:22:00,1.7205,1.7206,1.7205,1.7205,136300000.0
2006-06-02 16:23:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-02 16:24:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-06-02 16:25:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-02 16:26:00,1.7203,1.7203,1.7201,1.7202,136300000.0
2006-06-02 16:27:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-06-02 16:28:00,1.72,1.7202,1.72,1.7202,136300000.0
2006-06-02 16:29:00,1.7201,1.7202,1.7201,1.7202,136300000.0
2006-06-02 16:30:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-02 16:31:00,1.7201,1.7202,1.7201,1.7201,136300000.0
2006-06-02 16:32:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-02 16:33:00,1.7199,1.7199,1.7196,1.7196,136300000.0
2006-06-02 16:34:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-02 16:35:00,1.7198,1.7199,1.7197,1.7197,136300000.0
2006-06-02 16:36:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-02 16:37:00,1.7197,1.7198,1.7196,1.7197,136300000.0
2006-06-02 16:38:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-02 16:39:00,1.7196,1.7197,1.7194,1.7195,136300000.0
2006-06-02 16:40:00,1.7194,1.7196,1.7193,1.7196,136300000.0
2006-06-02 16:41:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-02 16:42:00,1.7196,1.7202,1.7193,1.7198,136300000.0
2006-06-02 16:43:00,1.7199,1.7204,1.7199,1.7204,136300000.0
2006-06-02 16:44:00,1.7206,1.7206,1.7203,1.7203,136300000.0
2006-06-02 16:45:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-06-02 16:46:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-02 16:47:00,1.7202,1.7208,1.7202,1.7208,136300000.0
2006-06-02 16:48:00,1.7212,1.7213,1.7212,1.7212,136300000.0
2006-06-02 16:49:00,1.7211,1.7214,1.721,1.721,136300000.0
2006-06-02 16:50:00,1.7211,1.7211,1.7204,1.7204,136300000.0
2006-06-02 16:51:00,1.7206,1.7208,1.7206,1.7208,136300000.0
2006-06-02 16:52:00,1.7207,1.7207,1.7201,1.7201,136300000.0
2006-06-02 16:53:00,1.72,1.72,1.7196,1.7196,136300000.0
2006-06-02 16:54:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-02 16:55:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2006-06-02 16:56:00,1.72,1.7202,1.7199,1.7201,136300000.0
2006-06-02 16:57:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-02 16:58:00,1.7201,1.7204,1.7201,1.7203,136300000.0
2006-06-02 16:59:00,1.7202,1.7202,1.7195,1.7195,136300000.0
2006-06-02 17:00:00,1.7194,1.7197,1.7191,1.7197,136300000.0
2006-06-02 17:01:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-02 17:02:00,1.7197,1.7198,1.7194,1.7194,136300000.0
2006-06-02 17:03:00,1.7198,1.7198,1.7195,1.7196,136300000.0
2006-06-02 17:04:00,1.7198,1.7199,1.7195,1.7195,136300000.0
2006-06-02 17:05:00,1.7197,1.7197,1.7196,1.7197,136300000.0
2006-06-02 17:06:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-02 17:07:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-02 17:08:00,1.7195,1.7195,1.7193,1.7193,136300000.0
2006-06-02 17:09:00,1.7197,1.7198,1.7197,1.7197,136300000.0
2006-06-02 17:10:00,1.7199,1.7199,1.7194,1.7194,136300000.0
2006-06-02 17:11:00,1.7198,1.7198,1.7195,1.7195,136300000.0
2006-06-02 17:12:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-06-02 17:13:00,1.7193,1.7195,1.7192,1.7193,136300000.0
2006-06-02 17:14:00,1.7192,1.7192,1.7188,1.7188,136300000.0
2006-06-02 17:15:00,1.7189,1.7189,1.7186,1.7186,136300000.0
2006-06-02 17:16:00,1.7187,1.7187,1.7183,1.7184,136300000.0
2006-06-02 17:17:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-02 17:18:00,1.7187,1.7195,1.7187,1.7195,136300000.0
2006-06-02 17:19:00,1.7196,1.7196,1.7192,1.7192,136300000.0
2006-06-02 17:20:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-02 17:21:00,1.7199,1.7199,1.7196,1.7196,136300000.0
2006-06-02 17:22:00,1.7195,1.7195,1.7191,1.7191,136300000.0
2006-06-02 17:23:00,1.7192,1.7192,1.7189,1.7189,136300000.0
2006-06-02 17:24:00,1.7188,1.719,1.7187,1.7188,136300000.0
2006-06-02 17:25:00,1.7189,1.7191,1.7188,1.7191,136300000.0
2006-06-02 17:26:00,1.7194,1.7196,1.7194,1.7194,136300000.0
2006-06-02 17:27:00,1.7192,1.7192,1.7192,1.7192,136300000.0
2006-06-02 17:28:00,1.7193,1.7196,1.7193,1.7196,136300000.0
2006-06-02 17:29:00,1.7195,1.7195,1.7191,1.7195,136300000.0
2006-06-02 17:30:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-02 17:31:00,1.7194,1.7194,1.7192,1.7194,136300000.0
2006-06-02 17:32:00,1.7193,1.7193,1.7187,1.7188,136300000.0
2006-06-02 17:33:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-06-02 17:34:00,1.7191,1.7191,1.7188,1.7188,136300000.0
2006-06-02 17:35:00,1.7191,1.7193,1.7191,1.7193,136300000.0
2006-06-02 17:36:00,1.7195,1.72,1.7195,1.7197,136300000.0
2006-06-02 17:37:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-02 17:38:00,1.7194,1.7197,1.7193,1.7197,136300000.0
2006-06-02 17:39:00,1.7196,1.7199,1.7196,1.7198,136300000.0
2006-06-02 17:40:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-06-02 17:41:00,1.7196,1.7197,1.7194,1.7195,136300000.0
2006-06-02 17:42:00,1.7194,1.7197,1.7192,1.7197,136300000.0
2006-06-02 17:43:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-02 17:44:00,1.72,1.72,1.7198,1.7198,136300000.0
2006-06-02 17:45:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-02 17:46:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-02 17:47:00,1.7194,1.7195,1.7192,1.7192,136300000.0
2006-06-02 17:48:00,1.7194,1.7195,1.7194,1.7194,136300000.0
2006-06-02 17:49:00,1.7196,1.7196,1.719,1.7191,136300000.0
2006-06-02 17:50:00,1.719,1.7193,1.719,1.7192,136300000.0
2006-06-02 17:51:00,1.7191,1.7193,1.7191,1.7193,136300000.0
2006-06-02 17:53:00,1.7195,1.7195,1.7193,1.7194,136300000.0
2006-06-02 17:54:00,1.7196,1.7202,1.7194,1.7201,136300000.0
2006-06-02 17:55:00,1.72,1.7201,1.72,1.7201,136300000.0
2006-06-02 17:56:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2006-06-02 17:57:00,1.7201,1.7207,1.72,1.7205,136300000.0
2006-06-02 17:58:00,1.7206,1.7207,1.7193,1.7195,136300000.0
2006-06-02 17:59:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-06-02 18:00:00,1.7194,1.7194,1.7188,1.7189,136300000.0
2006-06-02 18:01:00,1.7188,1.7188,1.7186,1.7186,136300000.0
2006-06-02 18:02:00,1.7183,1.7183,1.7181,1.7183,136300000.0
2006-06-02 18:03:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-06-02 18:04:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-06-02 18:05:00,1.7189,1.7192,1.7189,1.719,136300000.0
2006-06-02 18:06:00,1.7194,1.7197,1.7194,1.7197,136300000.0
2006-06-02 18:07:00,1.7201,1.7201,1.72,1.72,136300000.0
2006-06-02 18:08:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2006-06-02 18:09:00,1.72,1.72,1.7194,1.7194,136300000.0
2006-06-02 18:10:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-02 18:11:00,1.7201,1.7201,1.7198,1.7198,136300000.0
2006-06-02 18:12:00,1.7201,1.7201,1.7197,1.7199,136300000.0
2006-06-02 18:13:00,1.7198,1.7201,1.7198,1.7201,136300000.0
2006-06-02 18:14:00,1.7202,1.7202,1.7198,1.7198,136300000.0
2006-06-02 18:15:00,1.72,1.72,1.7198,1.7199,136300000.0
2006-06-02 18:16:00,1.72,1.7202,1.72,1.7202,136300000.0
2006-06-02 18:17:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-06-02 18:18:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-02 18:19:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-06-02 18:20:00,1.7208,1.7208,1.7205,1.7205,136300000.0
2006-06-02 18:21:00,1.7206,1.721,1.7206,1.721,136300000.0
2006-06-02 18:22:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-02 18:23:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-06-02 18:24:00,1.7208,1.7208,1.7206,1.7206,136300000.0
2006-06-02 18:25:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-06-02 18:26:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-02 18:27:00,1.7208,1.7209,1.7207,1.7209,136300000.0
2006-06-02 18:28:00,1.7208,1.7208,1.7205,1.7205,136300000.0
2006-06-02 18:29:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-02 18:30:00,1.7205,1.7208,1.7205,1.7208,136300000.0
2006-06-02 18:31:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-02 18:32:00,1.7204,1.7207,1.7203,1.7205,136300000.0
2006-06-02 18:33:00,1.7203,1.7203,1.7198,1.7198,136300000.0
2006-06-02 18:34:00,1.7197,1.7197,1.7195,1.7196,136300000.0
2006-06-02 18:35:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-02 18:36:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-06-02 18:37:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-02 18:38:00,1.7197,1.7198,1.7197,1.7198,136300000.0
2006-06-02 18:39:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-06-02 18:40:00,1.7197,1.7198,1.7197,1.7198,136300000.0
2006-06-02 18:41:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-02 18:42:00,1.7197,1.7197,1.7194,1.7194,136300000.0
2006-06-02 18:43:00,1.7195,1.7196,1.7195,1.7195,136300000.0
2006-06-02 18:44:00,1.7194,1.7195,1.7194,1.7195,136300000.0
2006-06-02 18:45:00,1.7192,1.7192,1.719,1.7191,136300000.0
2006-06-02 18:46:00,1.7192,1.7192,1.7191,1.7191,136300000.0
2006-06-02 18:47:00,1.7195,1.7196,1.7193,1.7193,136300000.0
2006-06-02 18:48:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-02 18:49:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-02 18:50:00,1.7194,1.7196,1.7193,1.7196,136300000.0
2006-06-02 18:51:00,1.7197,1.7202,1.7196,1.72,136300000.0
2006-06-02 18:52:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-02 18:53:00,1.7199,1.7199,1.7197,1.7197,136300000.0
2006-06-02 18:54:00,1.7195,1.7195,1.719,1.719,136300000.0
2006-06-02 18:56:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2006-06-02 18:58:00,1.7191,1.7193,1.7191,1.7191,136300000.0
2006-06-02 18:59:00,1.7192,1.7192,1.7192,1.7192,136300000.0
2006-06-02 19:00:00,1.7193,1.7193,1.719,1.7191,136300000.0
2006-06-02 19:01:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-06-02 19:02:00,1.7197,1.7198,1.7196,1.7197,136300000.0
2006-06-02 19:03:00,1.7196,1.7199,1.7195,1.7197,136300000.0
2006-06-02 19:04:00,1.7196,1.7196,1.7194,1.7194,136300000.0
2006-06-02 19:05:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-02 19:06:00,1.7193,1.7194,1.7191,1.7191,136300000.0
2006-06-02 19:07:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-06-02 19:08:00,1.7187,1.7187,1.7184,1.7184,136300000.0
2006-06-02 19:09:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-02 19:10:00,1.7188,1.7189,1.7188,1.7188,136300000.0
2006-06-02 19:11:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-02 19:12:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-02 19:13:00,1.719,1.719,1.7189,1.7189,136300000.0
2006-06-02 19:14:00,1.7188,1.7189,1.7188,1.7188,136300000.0
2006-06-02 19:15:00,1.7187,1.7188,1.7186,1.7188,136300000.0
2006-06-02 19:16:00,1.7187,1.7189,1.7187,1.7187,136300000.0
2006-06-02 19:17:00,1.7188,1.719,1.7187,1.7189,136300000.0
2006-06-02 19:18:00,1.7192,1.7192,1.7191,1.7191,136300000.0
2006-06-02 19:19:00,1.7189,1.7189,1.7186,1.7186,136300000.0
2006-06-02 19:20:00,1.7188,1.7188,1.7186,1.7186,136300000.0
2006-06-02 19:21:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-02 19:22:00,1.7187,1.7188,1.7187,1.7188,136300000.0
2006-06-02 19:23:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-06-02 19:24:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-06-02 19:25:00,1.719,1.7191,1.719,1.7191,136300000.0
2006-06-02 19:27:00,1.7192,1.7192,1.7191,1.7191,136300000.0
2006-06-02 19:28:00,1.7192,1.7197,1.7192,1.7197,136300000.0
2006-06-02 19:29:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-02 19:30:00,1.72,1.72,1.7192,1.7192,136300000.0
2006-06-02 19:31:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-02 19:32:00,1.7193,1.7193,1.7191,1.7191,136300000.0
2006-06-02 19:33:00,1.719,1.719,1.7188,1.7188,136300000.0
2006-06-02 19:34:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-02 19:35:00,1.7189,1.7192,1.7189,1.719,136300000.0
2006-06-02 19:36:00,1.7189,1.7189,1.7187,1.7187,136300000.0
2006-06-02 19:37:00,1.7188,1.7188,1.7186,1.7186,136300000.0
2006-06-02 19:38:00,1.7185,1.7186,1.7185,1.7185,136300000.0
2006-06-02 19:39:00,1.7186,1.7191,1.7186,1.7191,136300000.0
2006-06-02 19:40:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-02 19:41:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-02 19:42:00,1.7195,1.7195,1.719,1.719,136300000.0
2006-06-02 19:43:00,1.7191,1.7191,1.719,1.719,136300000.0
2006-06-02 19:44:00,1.7192,1.7192,1.7192,1.7192,136300000.0
2006-06-02 19:45:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2006-06-02 19:46:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-02 19:47:00,1.7193,1.7193,1.7192,1.7193,136300000.0
2006-06-02 19:48:00,1.7197,1.7198,1.7196,1.7197,136300000.0
2006-06-02 19:49:00,1.7196,1.7196,1.7194,1.7194,136300000.0
2006-06-02 19:50:00,1.7195,1.7196,1.7195,1.7196,136300000.0
2006-06-02 19:51:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-02 19:52:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-06-02 19:53:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-06-02 19:54:00,1.72,1.72,1.72,1.72,136300000.0
2006-06-02 19:55:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-02 19:56:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-02 19:57:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-02 19:58:00,1.7198,1.7198,1.7194,1.7194,136300000.0
2006-06-02 19:59:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-02 20:00:00,1.7192,1.7193,1.7191,1.7193,136300000.0
2006-06-02 20:01:00,1.7194,1.7197,1.7194,1.7196,136300000.0
2006-06-02 20:02:00,1.7197,1.7198,1.7197,1.7198,136300000.0
2006-06-02 20:03:00,1.7199,1.72,1.7198,1.7198,136300000.0
2006-06-02 20:04:00,1.7201,1.7202,1.7201,1.7202,136300000.0
2006-06-02 20:05:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-02 20:06:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-06-02 20:07:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-06-02 20:08:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-02 20:09:00,1.7206,1.7209,1.7205,1.7208,136300000.0
2006-06-02 20:10:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-06-02 20:11:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-02 20:12:00,1.7207,1.7209,1.7207,1.7207,136300000.0
2006-06-02 20:13:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-02 20:15:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-06-02 20:16:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2006-06-02 20:17:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-02 20:18:00,1.7211,1.7212,1.721,1.721,136300000.0
2006-06-02 20:19:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-02 20:20:00,1.721,1.7212,1.7209,1.7211,136300000.0
2006-06-02 20:21:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-06-02 20:22:00,1.721,1.721,1.7207,1.7207,136300000.0
2006-06-02 20:23:00,1.7206,1.7206,1.7203,1.7203,136300000.0
2006-06-02 20:24:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-06-02 20:25:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-02 20:27:00,1.72,1.72,1.7198,1.7198,136300000.0
2006-06-02 20:28:00,1.7197,1.7199,1.7197,1.7198,136300000.0
2006-06-02 20:29:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-06-02 20:30:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-06-02 20:32:00,1.7196,1.7196,1.7193,1.7193,136300000.0
2006-06-02 20:33:00,1.7194,1.7194,1.7193,1.7193,136300000.0
2006-06-02 20:34:00,1.7192,1.7192,1.719,1.719,136300000.0
2006-06-02 20:35:00,1.7192,1.7195,1.7192,1.7195,136300000.0
2006-06-02 20:36:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-02 20:37:00,1.7196,1.7196,1.7191,1.7191,136300000.0
2006-06-02 20:38:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-02 20:39:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-06-02 20:40:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-02 20:41:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2006-06-02 20:42:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-02 20:43:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-02 20:44:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-02 20:45:00,1.7193,1.7193,1.7191,1.7191,136300000.0
2006-06-02 20:46:00,1.719,1.719,1.719,1.719,136300000.0
2006-06-02 20:47:00,1.7192,1.7192,1.7191,1.7191,136300000.0
2006-06-02 20:48:00,1.7192,1.7193,1.7192,1.7192,136300000.0
2006-06-02 20:49:00,1.7193,1.7193,1.7188,1.7188,136300000.0
2006-06-02 20:50:00,1.7189,1.719,1.7187,1.7188,136300000.0
2006-06-02 20:51:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-02 20:52:00,1.7188,1.7188,1.7185,1.7185,136300000.0
2006-06-02 20:53:00,1.7186,1.7186,1.7184,1.7185,136300000.0
2006-06-02 20:54:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-06-02 20:55:00,1.7183,1.7183,1.7181,1.7182,136300000.0
2006-06-02 20:56:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-06-02 20:57:00,1.718,1.718,1.718,1.718,136300000.0
2006-06-02 20:58:00,1.7178,1.718,1.7178,1.7178,136300000.0
2006-06-02 20:59:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-06-02 21:00:00,1.7183,1.7185,1.7181,1.7185,136300000.0
2006-06-02 21:01:00,1.7184,1.7184,1.7183,1.7184,136300000.0
2006-06-02 21:02:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-02 21:03:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-02 21:04:00,1.7181,1.7183,1.7181,1.7182,136300000.0
2006-06-02 21:05:00,1.718,1.718,1.7177,1.7177,136300000.0
2006-06-02 21:06:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-06-02 21:07:00,1.7181,1.7181,1.7178,1.7178,136300000.0
2006-06-02 21:08:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-02 21:09:00,1.7183,1.7183,1.7179,1.7181,136300000.0
2006-06-02 21:10:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-02 21:11:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-02 21:12:00,1.7183,1.7184,1.7183,1.7183,136300000.0
2006-06-02 21:13:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-02 21:14:00,1.7181,1.7183,1.7181,1.7183,136300000.0
2006-06-02 21:15:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-02 21:16:00,1.7184,1.7184,1.7182,1.7183,136300000.0
2006-06-02 21:17:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-02 21:18:00,1.718,1.718,1.7178,1.7179,136300000.0
2006-06-02 21:19:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-06-02 21:20:00,1.7177,1.7178,1.7177,1.7177,136300000.0
2006-06-02 21:21:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-02 21:22:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-06-02 21:23:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-02 21:26:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-02 21:27:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-06-02 21:28:00,1.7178,1.718,1.7178,1.718,136300000.0
2006-06-02 21:29:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-06-02 21:30:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-02 21:31:00,1.7177,1.7178,1.7177,1.7178,136300000.0
2006-06-02 21:32:00,1.7179,1.7179,1.7177,1.7179,136300000.0
2006-06-02 21:33:00,1.718,1.718,1.718,1.718,136300000.0
2006-06-02 21:34:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-06-02 21:35:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-02 21:36:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-02 21:38:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-02 21:39:00,1.7183,1.7185,1.7182,1.7182,136300000.0
2006-06-02 21:40:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-02 21:41:00,1.7181,1.7184,1.7181,1.7184,136300000.0
2006-06-02 21:42:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-02 21:43:00,1.7181,1.7183,1.718,1.718,136300000.0
2006-06-02 21:44:00,1.7181,1.7181,1.7178,1.7178,136300000.0
2006-06-02 21:45:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-06-02 21:46:00,1.718,1.718,1.718,1.718,136300000.0
2006-06-02 21:47:00,1.7176,1.7177,1.7174,1.7177,136300000.0
2006-06-02 21:49:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-02 21:50:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-06-02 21:51:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-06-02 21:52:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-02 21:53:00,1.7178,1.7178,1.7176,1.7178,136300000.0
2006-06-02 21:55:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-02 21:56:00,1.718,1.7181,1.7179,1.718,136300000.0
2006-06-02 21:57:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-02 21:58:00,1.7178,1.7179,1.7178,1.7178,136300000.0
2006-06-02 21:59:00,1.7181,1.7181,1.7176,1.7176,136300000.0
2006-06-02 22:00:00,1.7179,1.7181,1.7179,1.7181,136300000.0
2006-06-02 22:01:00,1.718,1.718,1.7179,1.718,136300000.0
2006-06-02 22:02:00,1.7182,1.7184,1.7182,1.7184,136300000.0
2006-06-02 22:03:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-02 22:04:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-06-02 22:06:00,1.7181,1.7183,1.7181,1.7183,136300000.0
2006-06-02 22:07:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-02 22:08:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-02 22:09:00,1.7184,1.7186,1.7184,1.7186,136300000.0
2006-06-02 22:10:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-02 22:11:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-02 22:12:00,1.7186,1.7186,1.7186,1.7186,136300000.0
2006-06-02 22:13:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-06-02 22:14:00,1.7186,1.7186,1.7186,1.7186,136300000.0
2006-06-02 22:15:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-02 22:16:00,1.7184,1.7189,1.7184,1.7188,136300000.0
2006-06-02 22:17:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-06-02 22:18:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-02 22:19:00,1.7186,1.7186,1.7186,1.7186,136300000.0
2006-06-02 22:20:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-02 22:21:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-02 22:22:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-02 22:23:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-02 22:24:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-06-02 22:25:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-02 22:26:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-06-02 22:27:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-06-02 22:28:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-06-02 22:29:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-02 22:30:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-06-02 22:31:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-02 22:32:00,1.7186,1.7186,1.7186,1.7186,136300000.0
2006-06-02 22:33:00,1.7187,1.7188,1.7185,1.7185,136300000.0
2006-06-02 22:35:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-06-02 22:36:00,1.7182,1.7182,1.7181,1.7181,136300000.0
2006-06-02 22:37:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-06-02 22:38:00,1.7179,1.7179,1.7178,1.7179,136300000.0
2006-06-02 22:39:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-02 22:40:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-06-02 22:41:00,1.7181,1.7181,1.7177,1.7177,136300000.0
2006-06-02 22:42:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-06-02 22:43:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-06-02 22:44:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-02 22:45:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-06-02 22:46:00,1.7177,1.7178,1.7177,1.7178,136300000.0
2006-06-02 22:47:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-06-02 22:48:00,1.7177,1.7179,1.7176,1.7176,136300000.0
2006-06-02 22:49:00,1.7175,1.7176,1.7175,1.7175,136300000.0
2006-06-02 22:50:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-02 22:51:00,1.7175,1.7175,1.7172,1.7175,136300000.0
2006-06-02 22:52:00,1.7174,1.7175,1.7174,1.7175,136300000.0
2006-06-02 22:53:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-02 22:54:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-06-02 22:55:00,1.7178,1.7178,1.7176,1.7177,136300000.0
2006-06-02 22:56:00,1.7176,1.7176,1.7172,1.7172,136300000.0
2006-06-02 22:57:00,1.7171,1.7171,1.7166,1.7166,136300000.0
2006-06-02 22:58:00,1.7169,1.7169,1.7165,1.7165,136300000.0
2006-06-02 22:59:00,1.7167,1.7167,1.7164,1.7165,136300000.0
2006-06-05 00:00:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-05 00:01:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-05 00:02:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-05 00:03:00,1.7211,1.7212,1.7209,1.7209,136300000.0
2006-06-05 00:04:00,1.721,1.7214,1.721,1.7214,136300000.0
2006-06-05 00:05:00,1.7211,1.7213,1.721,1.721,136300000.0
2006-06-05 00:06:00,1.7212,1.7212,1.7209,1.7209,136300000.0
2006-06-05 00:07:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-05 00:08:00,1.7212,1.7213,1.7208,1.7208,136300000.0
2006-06-05 00:09:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-05 00:10:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-05 00:11:00,1.7209,1.721,1.7209,1.7209,136300000.0
2006-06-05 00:12:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-06-05 00:13:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-05 00:14:00,1.7207,1.7208,1.7206,1.7208,136300000.0
2006-06-05 00:15:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-06-05 00:16:00,1.7209,1.7209,1.7208,1.7209,136300000.0
2006-06-05 00:17:00,1.7208,1.7209,1.7202,1.7208,136300000.0
2006-06-05 00:18:00,1.7204,1.7204,1.7202,1.7203,136300000.0
2006-06-05 00:19:00,1.7202,1.7202,1.7197,1.7197,136300000.0
2006-06-05 00:20:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-05 00:21:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-05 00:22:00,1.72,1.7203,1.72,1.7203,136300000.0
2006-06-05 00:23:00,1.7204,1.7204,1.7201,1.7203,136300000.0
2006-06-05 00:24:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-05 00:25:00,1.7206,1.7208,1.7204,1.7205,136300000.0
2006-06-05 00:26:00,1.7212,1.7212,1.7206,1.721,136300000.0
2006-06-05 00:27:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-05 00:28:00,1.7211,1.7212,1.721,1.721,136300000.0
2006-06-05 00:29:00,1.7209,1.7211,1.7208,1.7208,136300000.0
2006-06-05 00:30:00,1.7211,1.7215,1.7209,1.7211,136300000.0
2006-06-05 00:31:00,1.7212,1.7212,1.7211,1.7212,136300000.0
2006-06-05 00:32:00,1.7211,1.7212,1.721,1.7212,136300000.0
2006-06-05 00:33:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-06-05 00:34:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-06-05 00:35:00,1.7212,1.7212,1.7209,1.7209,136300000.0
2006-06-05 00:36:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-05 00:37:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-05 00:38:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-06-05 00:39:00,1.7209,1.721,1.7209,1.7209,136300000.0
2006-06-05 00:40:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-06-05 00:41:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-05 00:42:00,1.721,1.721,1.7208,1.7209,136300000.0
2006-06-05 00:43:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-06-05 00:44:00,1.7209,1.721,1.7208,1.7208,136300000.0
2006-06-05 00:45:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-05 00:46:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-06-05 00:47:00,1.7207,1.7208,1.7206,1.7208,136300000.0
2006-06-05 00:48:00,1.7207,1.7207,1.7205,1.7206,136300000.0
2006-06-05 00:49:00,1.7205,1.7205,1.7202,1.7202,136300000.0
2006-06-05 00:50:00,1.7203,1.7207,1.7203,1.7207,136300000.0
2006-06-05 00:51:00,1.7206,1.7208,1.7206,1.7208,136300000.0
2006-06-05 00:52:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-06-05 00:53:00,1.7211,1.7214,1.7209,1.7214,136300000.0
2006-06-05 00:54:00,1.7211,1.7214,1.7211,1.7214,136300000.0
2006-06-05 00:55:00,1.7215,1.7217,1.7214,1.7217,136300000.0
2006-06-05 00:56:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-06-05 00:57:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-06-05 00:58:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-05 01:00:00,1.7214,1.7216,1.7214,1.7215,136300000.0
2006-06-05 01:01:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-06-05 01:02:00,1.7215,1.7217,1.7215,1.7217,136300000.0
2006-06-05 01:03:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-05 01:04:00,1.7218,1.7218,1.7216,1.7216,136300000.0
2006-06-05 01:05:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-05 01:06:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-05 01:07:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-06-05 01:08:00,1.7214,1.7216,1.7214,1.7214,136300000.0
2006-06-05 01:09:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-05 01:10:00,1.7214,1.7215,1.7214,1.7214,136300000.0
2006-06-05 01:11:00,1.7213,1.7215,1.7213,1.7213,136300000.0
2006-06-05 01:12:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-06-05 01:13:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-05 01:14:00,1.7213,1.7213,1.7211,1.7211,136300000.0
2006-06-05 01:15:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-06-05 01:16:00,1.7207,1.721,1.7207,1.721,136300000.0
2006-06-05 01:19:00,1.7212,1.7212,1.7211,1.7212,136300000.0
2006-06-05 01:21:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-06-05 01:22:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-05 01:23:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-06-05 01:24:00,1.7207,1.7207,1.7203,1.7203,136300000.0
2006-06-05 01:25:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-06-05 01:26:00,1.7207,1.7207,1.7204,1.7204,136300000.0
2006-06-05 01:27:00,1.7203,1.7203,1.7199,1.7199,136300000.0
2006-06-05 01:28:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-05 01:29:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-05 01:30:00,1.7199,1.72,1.7197,1.7197,136300000.0
2006-06-05 01:31:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-05 01:33:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 01:34:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-06-05 01:35:00,1.7201,1.7203,1.7199,1.7202,136300000.0
2006-06-05 01:36:00,1.7201,1.7201,1.7197,1.7197,136300000.0
2006-06-05 01:37:00,1.7198,1.7198,1.7196,1.7197,136300000.0
2006-06-05 01:38:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-05 01:39:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 01:40:00,1.7198,1.7198,1.7197,1.7198,136300000.0
2006-06-05 01:41:00,1.7197,1.72,1.7197,1.7199,136300000.0
2006-06-05 01:43:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-05 01:44:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-06-05 01:45:00,1.7198,1.72,1.7198,1.72,136300000.0
2006-06-05 01:46:00,1.7199,1.72,1.7198,1.72,136300000.0
2006-06-05 01:47:00,1.7196,1.7201,1.7196,1.7198,136300000.0
2006-06-05 01:48:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 01:49:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-05 01:50:00,1.72,1.72,1.7197,1.7197,136300000.0
2006-06-05 01:51:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 01:52:00,1.72,1.72,1.72,1.72,136300000.0
2006-06-05 01:53:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 01:54:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-05 01:55:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-05 01:56:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-06-05 01:57:00,1.72,1.7201,1.72,1.72,136300000.0
2006-06-05 01:58:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-06-05 01:59:00,1.7203,1.7203,1.72,1.72,136300000.0
2006-06-05 02:00:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-06-05 02:01:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-05 02:02:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 02:03:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 02:04:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-06-05 02:05:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 02:06:00,1.7195,1.7198,1.7195,1.7196,136300000.0
2006-06-05 02:07:00,1.7195,1.7196,1.7195,1.7196,136300000.0
2006-06-05 02:08:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-05 02:09:00,1.7195,1.7196,1.7195,1.7195,136300000.0
2006-06-05 02:10:00,1.7196,1.7196,1.7189,1.7189,136300000.0
2006-06-05 02:12:00,1.7186,1.7186,1.7186,1.7186,136300000.0
2006-06-05 02:13:00,1.7187,1.7188,1.7187,1.7188,136300000.0
2006-06-05 02:14:00,1.719,1.719,1.7187,1.7188,136300000.0
2006-06-05 02:16:00,1.719,1.7192,1.719,1.7191,136300000.0
2006-06-05 02:17:00,1.7192,1.7192,1.7192,1.7192,136300000.0
2006-06-05 02:18:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2006-06-05 02:19:00,1.7193,1.7193,1.719,1.719,136300000.0
2006-06-05 02:20:00,1.7189,1.719,1.7189,1.7189,136300000.0
2006-06-05 02:21:00,1.719,1.719,1.719,1.719,136300000.0
2006-06-05 02:22:00,1.7193,1.7193,1.7192,1.7193,136300000.0
2006-06-05 02:23:00,1.7192,1.7193,1.7192,1.7193,136300000.0
2006-06-05 02:24:00,1.7194,1.7196,1.7194,1.7196,136300000.0
2006-06-05 02:25:00,1.7195,1.7195,1.719,1.7191,136300000.0
2006-06-05 02:26:00,1.719,1.719,1.7187,1.7187,136300000.0
2006-06-05 02:27:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-05 02:28:00,1.7187,1.7187,1.7181,1.7181,136300000.0
2006-06-05 02:29:00,1.718,1.718,1.7174,1.7175,136300000.0
2006-06-05 02:30:00,1.7178,1.7183,1.7178,1.7182,136300000.0
2006-06-05 02:31:00,1.7181,1.7181,1.7179,1.718,136300000.0
2006-06-05 02:32:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-06-05 02:33:00,1.7182,1.7185,1.7182,1.7185,136300000.0
2006-06-05 02:34:00,1.7182,1.7184,1.7182,1.7184,136300000.0
2006-06-05 02:35:00,1.7185,1.7185,1.7183,1.7183,136300000.0
2006-06-05 02:36:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-06-05 02:37:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-05 02:39:00,1.7181,1.7183,1.7181,1.7181,136300000.0
2006-06-05 02:40:00,1.7182,1.7182,1.7177,1.7177,136300000.0
2006-06-05 02:41:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-05 02:42:00,1.7178,1.7179,1.7178,1.7178,136300000.0
2006-06-05 02:43:00,1.718,1.718,1.718,1.718,136300000.0
2006-06-05 02:44:00,1.7179,1.7182,1.7179,1.7182,136300000.0
2006-06-05 02:45:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-06-05 02:46:00,1.7181,1.7183,1.7181,1.7181,136300000.0
2006-06-05 02:47:00,1.7182,1.7182,1.7181,1.7181,136300000.0
2006-06-05 02:48:00,1.718,1.7181,1.7177,1.7177,136300000.0
2006-06-05 02:49:00,1.718,1.718,1.718,1.718,136300000.0
2006-06-05 02:50:00,1.7183,1.7183,1.718,1.718,136300000.0
2006-06-05 02:51:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-05 02:52:00,1.7181,1.7182,1.7181,1.7182,136300000.0
2006-06-05 02:53:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-06-05 02:54:00,1.7186,1.7186,1.7183,1.7183,136300000.0
2006-06-05 02:55:00,1.7181,1.7182,1.7181,1.7181,136300000.0
2006-06-05 02:56:00,1.718,1.7181,1.718,1.718,136300000.0
2006-06-05 02:58:00,1.7181,1.7181,1.7181,1.7181,136300000.0
2006-06-05 02:59:00,1.7182,1.7184,1.7181,1.7184,136300000.0
2006-06-05 03:00:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-05 03:01:00,1.7186,1.7189,1.7186,1.7188,136300000.0
2006-06-05 03:03:00,1.7189,1.719,1.7189,1.7189,136300000.0
2006-06-05 03:04:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2006-06-05 03:05:00,1.719,1.719,1.7189,1.7189,136300000.0
2006-06-05 03:06:00,1.719,1.719,1.7189,1.7189,136300000.0
2006-06-05 03:07:00,1.719,1.7192,1.719,1.719,136300000.0
2006-06-05 03:08:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-06-05 03:09:00,1.7193,1.7193,1.7191,1.7192,136300000.0
2006-06-05 03:10:00,1.7189,1.7191,1.7189,1.7191,136300000.0
2006-06-05 03:11:00,1.7188,1.7191,1.7188,1.7191,136300000.0
2006-06-05 03:12:00,1.7192,1.7194,1.7192,1.7194,136300000.0
2006-06-05 03:13:00,1.7192,1.7195,1.7192,1.7194,136300000.0
2006-06-05 03:14:00,1.7193,1.7193,1.719,1.7191,136300000.0
2006-06-05 03:15:00,1.7192,1.7192,1.7185,1.7185,136300000.0
2006-06-05 03:16:00,1.7186,1.7186,1.7185,1.7186,136300000.0
2006-06-05 03:17:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-05 03:18:00,1.7186,1.7187,1.7185,1.7187,136300000.0
2006-06-05 03:19:00,1.7189,1.7189,1.7184,1.7184,136300000.0
2006-06-05 03:20:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-06-05 03:21:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-06-05 03:22:00,1.7186,1.7186,1.7182,1.7182,136300000.0
2006-06-05 03:23:00,1.7184,1.7184,1.7181,1.7182,136300000.0
2006-06-05 03:24:00,1.7184,1.7184,1.7181,1.7181,136300000.0
2006-06-05 03:25:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-06-05 03:26:00,1.7181,1.7181,1.7181,1.7181,136300000.0
2006-06-05 03:27:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-06-05 03:29:00,1.7182,1.7185,1.7182,1.7184,136300000.0
2006-06-05 03:30:00,1.7183,1.7185,1.7182,1.7185,136300000.0
2006-06-05 03:31:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-05 03:32:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-05 03:33:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-05 03:34:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-06-05 03:35:00,1.7183,1.7183,1.718,1.718,136300000.0
2006-06-05 03:36:00,1.7182,1.7185,1.7182,1.7185,136300000.0
2006-06-05 03:37:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-05 03:38:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-06-05 03:39:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-06-05 03:40:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-05 03:41:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-05 03:42:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-06-05 03:43:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-06-05 03:44:00,1.7189,1.7189,1.7186,1.7186,136300000.0
2006-06-05 03:45:00,1.7189,1.7189,1.7186,1.7186,136300000.0
2006-06-05 03:46:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-05 03:47:00,1.7184,1.7186,1.7184,1.7185,136300000.0
2006-06-05 03:48:00,1.7184,1.7185,1.7183,1.7183,136300000.0
2006-06-05 03:49:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-05 03:51:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-05 03:52:00,1.7185,1.7186,1.7184,1.7184,136300000.0
2006-06-05 03:53:00,1.7186,1.7186,1.7185,1.7186,136300000.0
2006-06-05 03:54:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-05 03:55:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-06-05 03:56:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-05 03:58:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-05 03:59:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-05 04:00:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-05 04:01:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-05 04:02:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-05 04:03:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-05 04:04:00,1.7186,1.7186,1.7184,1.7185,136300000.0
2006-06-05 04:06:00,1.7184,1.7187,1.7183,1.7183,136300000.0
2006-06-05 04:07:00,1.7185,1.7187,1.7185,1.7185,136300000.0
2006-06-05 04:08:00,1.7188,1.7189,1.7188,1.7188,136300000.0
2006-06-05 04:09:00,1.7189,1.7191,1.7189,1.7191,136300000.0
2006-06-05 04:10:00,1.7192,1.7192,1.7191,1.7191,136300000.0
2006-06-05 04:11:00,1.7192,1.7192,1.719,1.719,136300000.0
2006-06-05 04:12:00,1.7193,1.7193,1.7189,1.7189,136300000.0
2006-06-05 04:13:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2006-06-05 04:14:00,1.7191,1.7191,1.719,1.719,136300000.0
2006-06-05 04:15:00,1.7189,1.7191,1.7189,1.719,136300000.0
2006-06-05 04:16:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-06-05 04:17:00,1.7192,1.7192,1.7188,1.7188,136300000.0
2006-06-05 04:18:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-05 04:19:00,1.7187,1.7189,1.7187,1.7189,136300000.0
2006-06-05 04:20:00,1.7188,1.7189,1.7187,1.7188,136300000.0
2006-06-05 04:21:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-05 04:26:00,1.7185,1.7185,1.7182,1.7182,136300000.0
2006-06-05 04:28:00,1.7185,1.7187,1.7184,1.7187,136300000.0
2006-06-05 04:29:00,1.7188,1.7191,1.7188,1.719,136300000.0
2006-06-05 04:30:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-05 04:31:00,1.7191,1.7192,1.7191,1.7191,136300000.0
2006-06-05 04:32:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-05 04:33:00,1.7193,1.7194,1.7188,1.7188,136300000.0
2006-06-05 04:34:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-05 04:35:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-06-05 04:36:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-05 04:37:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-05 04:38:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-05 04:39:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-06-05 04:40:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-05 04:42:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-06-05 04:43:00,1.7188,1.7188,1.7186,1.7186,136300000.0
2006-06-05 04:44:00,1.7192,1.7193,1.7192,1.7193,136300000.0
2006-06-05 04:46:00,1.7192,1.7192,1.719,1.719,136300000.0
2006-06-05 04:47:00,1.7189,1.7189,1.7188,1.7189,136300000.0
2006-06-05 04:48:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2006-06-05 04:49:00,1.719,1.719,1.719,1.719,136300000.0
2006-06-05 04:50:00,1.7189,1.7196,1.7189,1.7192,136300000.0
2006-06-05 04:51:00,1.7193,1.7197,1.7193,1.7195,136300000.0
2006-06-05 04:52:00,1.7194,1.7195,1.7193,1.7195,136300000.0
2006-06-05 04:53:00,1.7197,1.7197,1.7194,1.7194,136300000.0
2006-06-05 04:54:00,1.7196,1.7196,1.7193,1.7193,136300000.0
2006-06-05 04:55:00,1.7195,1.7195,1.7193,1.7193,136300000.0
2006-06-05 04:56:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-05 04:57:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-06-05 04:58:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-05 04:59:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-06-05 05:00:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-05 05:01:00,1.7196,1.7196,1.7194,1.7194,136300000.0
2006-06-05 05:02:00,1.7195,1.7195,1.7193,1.7193,136300000.0
2006-06-05 05:03:00,1.7192,1.7192,1.7192,1.7192,136300000.0
2006-06-05 05:04:00,1.7194,1.7195,1.7193,1.7193,136300000.0
2006-06-05 05:06:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-05 05:08:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-05 05:09:00,1.7195,1.7195,1.7192,1.7192,136300000.0
2006-06-05 05:10:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-05 05:11:00,1.7192,1.7192,1.719,1.7191,136300000.0
2006-06-05 05:12:00,1.7192,1.7192,1.719,1.719,136300000.0
2006-06-05 05:13:00,1.7189,1.7189,1.7186,1.7186,136300000.0
2006-06-05 05:14:00,1.7187,1.7188,1.7187,1.7188,136300000.0
2006-06-05 05:15:00,1.7189,1.719,1.7189,1.7189,136300000.0
2006-06-05 05:16:00,1.7188,1.7189,1.7188,1.7189,136300000.0
2006-06-05 05:17:00,1.7192,1.7192,1.7188,1.7188,136300000.0
2006-06-05 05:18:00,1.7189,1.7189,1.7188,1.7189,136300000.0
2006-06-05 05:19:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-05 05:20:00,1.7188,1.719,1.7187,1.719,136300000.0
2006-06-05 05:21:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-06-05 05:22:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-06-05 05:25:00,1.7187,1.7188,1.7187,1.7187,136300000.0
2006-06-05 05:26:00,1.7188,1.7188,1.7183,1.7183,136300000.0
2006-06-05 05:27:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-05 05:28:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-06-05 05:29:00,1.7188,1.719,1.7187,1.719,136300000.0
2006-06-05 05:30:00,1.7191,1.7194,1.7191,1.7194,136300000.0
2006-06-05 05:31:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-05 05:32:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-05 05:33:00,1.7195,1.7195,1.7192,1.7192,136300000.0
2006-06-05 05:34:00,1.7191,1.7192,1.7191,1.7191,136300000.0
2006-06-05 05:35:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-05 05:36:00,1.7193,1.7193,1.7192,1.7193,136300000.0
2006-06-05 05:37:00,1.7195,1.7195,1.7192,1.7193,136300000.0
2006-06-05 05:39:00,1.7197,1.7197,1.7192,1.7192,136300000.0
2006-06-05 05:40:00,1.7191,1.7195,1.7191,1.7195,136300000.0
2006-06-05 05:41:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-05 05:43:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-06-05 05:44:00,1.7193,1.7195,1.7193,1.7195,136300000.0
2006-06-05 05:45:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-06-05 05:46:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-05 05:47:00,1.7192,1.7193,1.7191,1.7192,136300000.0
2006-06-05 05:48:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-06-05 05:49:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-05 05:50:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-06-05 05:51:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-05 05:52:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-05 05:53:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-05 05:54:00,1.7198,1.7198,1.7195,1.7195,136300000.0
2006-06-05 05:55:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-05 05:56:00,1.7196,1.7197,1.7196,1.7196,136300000.0
2006-06-05 05:57:00,1.7195,1.7195,1.7194,1.7195,136300000.0
2006-06-05 05:58:00,1.7194,1.7194,1.7192,1.7193,136300000.0
2006-06-05 05:59:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-05 06:00:00,1.7196,1.7196,1.7191,1.7193,136300000.0
2006-06-05 06:01:00,1.7195,1.7195,1.7191,1.7192,136300000.0
2006-06-05 06:02:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-05 06:03:00,1.7197,1.7197,1.7196,1.7197,136300000.0
2006-06-05 06:04:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-05 06:05:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-06-05 06:06:00,1.7192,1.7196,1.719,1.7195,136300000.0
2006-06-05 06:09:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-05 06:10:00,1.7195,1.7195,1.7193,1.7194,136300000.0
2006-06-05 06:12:00,1.7195,1.7195,1.7192,1.7193,136300000.0
2006-06-05 06:13:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-05 06:14:00,1.7197,1.7199,1.7197,1.7199,136300000.0
2006-06-05 06:16:00,1.72,1.7201,1.72,1.7201,136300000.0
2006-06-05 06:17:00,1.72,1.7201,1.72,1.7201,136300000.0
2006-06-05 06:18:00,1.7203,1.7207,1.7203,1.7206,136300000.0
2006-06-05 06:19:00,1.7203,1.7204,1.7202,1.7204,136300000.0
2006-06-05 06:20:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-05 06:21:00,1.7204,1.7204,1.72,1.72,136300000.0
2006-06-05 06:22:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 06:23:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-06-05 06:24:00,1.7201,1.7201,1.7198,1.7199,136300000.0
2006-06-05 06:25:00,1.7197,1.7199,1.7197,1.7199,136300000.0
2006-06-05 06:26:00,1.7198,1.7198,1.7193,1.7196,136300000.0
2006-06-05 06:27:00,1.7197,1.7198,1.7197,1.7198,136300000.0
2006-06-05 06:28:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-05 06:29:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 06:30:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-06-05 06:31:00,1.7201,1.7202,1.7201,1.7202,136300000.0
2006-06-05 06:32:00,1.7201,1.7201,1.72,1.72,136300000.0
2006-06-05 06:33:00,1.7201,1.7202,1.7199,1.7202,136300000.0
2006-06-05 06:34:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-06-05 06:35:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2006-06-05 06:36:00,1.7203,1.7204,1.7201,1.7201,136300000.0
2006-06-05 06:37:00,1.72,1.72,1.7197,1.7197,136300000.0
2006-06-05 06:38:00,1.7196,1.7197,1.7195,1.7197,136300000.0
2006-06-05 06:39:00,1.7198,1.7199,1.7197,1.7199,136300000.0
2006-06-05 06:40:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-05 06:41:00,1.7199,1.7201,1.7199,1.7201,136300000.0
2006-06-05 06:42:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-06-05 06:43:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-06-05 06:44:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-05 06:45:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-05 06:46:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-05 06:47:00,1.7194,1.7195,1.7192,1.7192,136300000.0
2006-06-05 06:48:00,1.7193,1.7195,1.7193,1.7195,136300000.0
2006-06-05 06:49:00,1.7193,1.7193,1.7192,1.7193,136300000.0
2006-06-05 06:50:00,1.7191,1.7191,1.719,1.719,136300000.0
2006-06-05 06:52:00,1.7191,1.7193,1.7191,1.7192,136300000.0
2006-06-05 06:53:00,1.7197,1.7199,1.7195,1.7199,136300000.0
2006-06-05 06:54:00,1.72,1.72,1.7197,1.7198,136300000.0
2006-06-05 06:55:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 06:56:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 06:57:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-05 06:58:00,1.7196,1.7198,1.7195,1.7198,136300000.0
2006-06-05 06:59:00,1.7197,1.7198,1.7197,1.7197,136300000.0
2006-06-05 07:00:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 07:01:00,1.72,1.72,1.72,1.72,136300000.0
2006-06-05 07:02:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 07:04:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-06-05 07:05:00,1.7198,1.72,1.7198,1.7199,136300000.0
2006-06-05 07:06:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-05 07:07:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-05 07:08:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 07:09:00,1.7198,1.7201,1.7197,1.7199,136300000.0
2006-06-05 07:10:00,1.7197,1.7198,1.7197,1.7197,136300000.0
2006-06-05 07:11:00,1.7198,1.7198,1.7195,1.7198,136300000.0
2006-06-05 07:12:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-06-05 07:13:00,1.7194,1.7196,1.7194,1.7195,136300000.0
2006-06-05 07:14:00,1.7199,1.7199,1.7194,1.7194,136300000.0
2006-06-05 07:15:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-05 07:16:00,1.7194,1.7194,1.7192,1.7194,136300000.0
2006-06-05 07:18:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-05 07:19:00,1.7193,1.7195,1.7193,1.7194,136300000.0
2006-06-05 07:20:00,1.7193,1.7194,1.7193,1.7193,136300000.0
2006-06-05 07:21:00,1.7194,1.7195,1.7194,1.7194,136300000.0
2006-06-05 07:22:00,1.7195,1.7195,1.7192,1.7193,136300000.0
2006-06-05 07:23:00,1.7194,1.7194,1.7191,1.7191,136300000.0
2006-06-05 07:24:00,1.7192,1.7192,1.7191,1.7191,136300000.0
2006-06-05 07:25:00,1.719,1.7191,1.719,1.7191,136300000.0
2006-06-05 07:26:00,1.719,1.719,1.7189,1.7189,136300000.0
2006-06-05 07:27:00,1.7188,1.7189,1.7188,1.7189,136300000.0
2006-06-05 07:28:00,1.719,1.719,1.7188,1.7188,136300000.0
2006-06-05 07:29:00,1.7193,1.7195,1.7193,1.7194,136300000.0
2006-06-05 07:30:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-05 07:31:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-05 07:32:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-05 07:33:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-05 07:34:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-06-05 07:36:00,1.7202,1.7202,1.7198,1.7199,136300000.0
2006-06-05 07:37:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 07:38:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-05 07:39:00,1.7199,1.7199,1.7195,1.7195,136300000.0
2006-06-05 07:40:00,1.7199,1.7201,1.7199,1.72,136300000.0
2006-06-05 07:41:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-06-05 07:42:00,1.7202,1.7202,1.7199,1.72,136300000.0
2006-06-05 07:43:00,1.7201,1.7203,1.7198,1.7202,136300000.0
2006-06-05 07:44:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-06-05 07:45:00,1.7205,1.7205,1.7202,1.7202,136300000.0
2006-06-05 07:46:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-06-05 07:47:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2006-06-05 07:48:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-06-05 07:49:00,1.7201,1.7201,1.72,1.72,136300000.0
2006-06-05 07:50:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2006-06-05 07:51:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-05 07:52:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 07:53:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-06-05 07:54:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2006-06-05 07:55:00,1.72,1.72,1.72,1.72,136300000.0
2006-06-05 07:56:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-05 07:57:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 07:58:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-05 07:59:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-06-05 08:00:00,1.7202,1.7203,1.7202,1.7203,136300000.0
2006-06-05 08:01:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-06-05 08:02:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-05 08:03:00,1.7198,1.7198,1.7195,1.7195,136300000.0
2006-06-05 08:04:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-05 08:05:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-05 08:07:00,1.7193,1.7194,1.7187,1.7187,136300000.0
2006-06-05 08:08:00,1.7185,1.7187,1.7184,1.7187,136300000.0
2006-06-05 08:09:00,1.7188,1.719,1.7188,1.719,136300000.0
2006-06-05 08:10:00,1.7193,1.7194,1.7193,1.7193,136300000.0
2006-06-05 08:11:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2006-06-05 08:12:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2006-06-05 08:13:00,1.719,1.719,1.7189,1.7189,136300000.0
2006-06-05 08:14:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2006-06-05 08:15:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-05 08:16:00,1.7195,1.7196,1.7195,1.7195,136300000.0
2006-06-05 08:17:00,1.7198,1.7198,1.7194,1.7194,136300000.0
2006-06-05 08:18:00,1.7196,1.7196,1.7194,1.7196,136300000.0
2006-06-05 08:19:00,1.7199,1.7199,1.7194,1.7194,136300000.0
2006-06-05 08:20:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-05 08:21:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-05 08:22:00,1.7199,1.7199,1.7197,1.7197,136300000.0
2006-06-05 08:23:00,1.7195,1.7196,1.7195,1.7196,136300000.0
2006-06-05 08:24:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-06-05 08:25:00,1.7198,1.7198,1.7197,1.7198,136300000.0
2006-06-05 08:26:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-06-05 08:27:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 08:28:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-05 08:29:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-05 08:30:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-06-05 08:31:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-06-05 08:32:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-05 08:33:00,1.72,1.7202,1.72,1.7202,136300000.0
2006-06-05 08:34:00,1.7201,1.7204,1.72,1.72,136300000.0
2006-06-05 08:35:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-05 08:36:00,1.72,1.7202,1.72,1.7201,136300000.0
2006-06-05 08:37:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2006-06-05 08:38:00,1.72,1.72,1.7197,1.7197,136300000.0
2006-06-05 08:39:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-05 08:40:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 08:41:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-05 08:42:00,1.7203,1.7204,1.72,1.72,136300000.0
2006-06-05 08:43:00,1.7202,1.7202,1.72,1.7201,136300000.0
2006-06-05 08:44:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-06-05 08:45:00,1.7198,1.7199,1.7195,1.7195,136300000.0
2006-06-05 08:46:00,1.7194,1.7195,1.7192,1.7192,136300000.0
2006-06-05 08:47:00,1.7196,1.7198,1.7195,1.7195,136300000.0
2006-06-05 08:48:00,1.7198,1.7201,1.7198,1.7199,136300000.0
2006-06-05 08:49:00,1.72,1.7201,1.7196,1.7196,136300000.0
2006-06-05 08:50:00,1.7195,1.7195,1.7193,1.7193,136300000.0
2006-06-05 08:51:00,1.7192,1.7192,1.7187,1.7187,136300000.0
2006-06-05 08:52:00,1.7188,1.719,1.7188,1.719,136300000.0
2006-06-05 08:53:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2006-06-05 08:54:00,1.7189,1.7189,1.7186,1.7186,136300000.0
2006-06-05 08:55:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-06-05 08:56:00,1.7184,1.7186,1.7182,1.7182,136300000.0
2006-06-05 08:57:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-06-05 08:58:00,1.7181,1.7182,1.7181,1.7182,136300000.0
2006-06-05 08:59:00,1.7181,1.7183,1.7181,1.7183,136300000.0
2006-06-05 09:00:00,1.7182,1.7187,1.7182,1.7185,136300000.0
2006-06-05 09:01:00,1.7184,1.7187,1.7184,1.7187,136300000.0
2006-06-05 09:02:00,1.7186,1.7186,1.718,1.718,136300000.0
2006-06-05 09:03:00,1.7178,1.7179,1.7177,1.7177,136300000.0
2006-06-05 09:04:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-06-05 09:05:00,1.7176,1.7179,1.7176,1.7179,136300000.0
2006-06-05 09:06:00,1.7183,1.7183,1.7181,1.7182,136300000.0
2006-06-05 09:07:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-06-05 09:08:00,1.7185,1.7188,1.7185,1.7188,136300000.0
2006-06-05 09:09:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-06-05 09:10:00,1.719,1.7191,1.719,1.719,136300000.0
2006-06-05 09:11:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-06-05 09:12:00,1.7193,1.7197,1.7193,1.7197,136300000.0
2006-06-05 09:13:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-05 09:14:00,1.7193,1.7193,1.719,1.719,136300000.0
2006-06-05 09:15:00,1.7193,1.7193,1.7191,1.7191,136300000.0
2006-06-05 09:16:00,1.719,1.7193,1.719,1.7193,136300000.0
2006-06-05 09:17:00,1.7195,1.7196,1.7194,1.7194,136300000.0
2006-06-05 09:18:00,1.7193,1.7193,1.719,1.719,136300000.0
2006-06-05 09:19:00,1.7189,1.7193,1.7189,1.719,136300000.0
2006-06-05 09:20:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-06-05 09:21:00,1.7189,1.719,1.7188,1.7189,136300000.0
2006-06-05 09:22:00,1.7188,1.719,1.7188,1.7189,136300000.0
2006-06-05 09:23:00,1.7192,1.7194,1.7192,1.7193,136300000.0
2006-06-05 09:25:00,1.7195,1.7197,1.7191,1.7197,136300000.0
2006-06-05 09:26:00,1.7195,1.7196,1.7195,1.7196,136300000.0
2006-06-05 09:27:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-05 09:28:00,1.7201,1.7203,1.7201,1.7203,136300000.0
2006-06-05 09:29:00,1.7202,1.7202,1.7196,1.7196,136300000.0
2006-06-05 09:30:00,1.7198,1.72,1.7198,1.7199,136300000.0
2006-06-05 09:31:00,1.7198,1.7198,1.7189,1.7189,136300000.0
2006-06-05 09:32:00,1.7187,1.7198,1.7187,1.7195,136300000.0
2006-06-05 09:33:00,1.7194,1.7197,1.7194,1.7195,136300000.0
2006-06-05 09:34:00,1.7196,1.7202,1.7196,1.7202,136300000.0
2006-06-05 09:35:00,1.7203,1.7206,1.7203,1.7206,136300000.0
2006-06-05 09:36:00,1.7205,1.7205,1.7201,1.7202,136300000.0
2006-06-05 09:37:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-05 09:38:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2006-06-05 09:39:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-05 09:41:00,1.7207,1.7208,1.7206,1.7208,136300000.0
2006-06-05 09:42:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-05 09:43:00,1.7212,1.7214,1.7212,1.7213,136300000.0
2006-06-05 09:44:00,1.7215,1.7217,1.7215,1.7216,136300000.0
2006-06-05 09:45:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-05 09:46:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-06-05 09:47:00,1.7217,1.7217,1.7214,1.7215,136300000.0
2006-06-05 09:48:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-05 09:49:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-05 09:50:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-06-05 09:51:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-05 09:52:00,1.7215,1.7215,1.721,1.721,136300000.0
2006-06-05 09:53:00,1.7209,1.7213,1.7209,1.7213,136300000.0
2006-06-05 09:54:00,1.7214,1.7216,1.7214,1.7216,136300000.0
2006-06-05 09:55:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-06-05 09:56:00,1.7213,1.7216,1.7213,1.7215,136300000.0
2006-06-05 09:58:00,1.7216,1.7216,1.7213,1.7213,136300000.0
2006-06-05 09:59:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-06-05 10:01:00,1.7212,1.7213,1.7212,1.7212,136300000.0
2006-06-05 10:02:00,1.7216,1.7217,1.7214,1.7214,136300000.0
2006-06-05 10:04:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-05 10:05:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2006-06-05 10:06:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-05 10:07:00,1.7213,1.7213,1.7211,1.7211,136300000.0
2006-06-05 10:08:00,1.721,1.7212,1.721,1.7212,136300000.0
2006-06-05 10:09:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-06-05 10:10:00,1.7209,1.7209,1.7208,1.7209,136300000.0
2006-06-05 10:11:00,1.7208,1.7208,1.7205,1.7205,136300000.0
2006-06-05 10:12:00,1.7204,1.7204,1.7204,1.7204,136300000.0
2006-06-05 10:13:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-05 10:14:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-06-05 10:15:00,1.7206,1.7209,1.7206,1.7207,136300000.0
2006-06-05 10:16:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-05 10:17:00,1.7204,1.7204,1.7199,1.7199,136300000.0
2006-06-05 10:18:00,1.7202,1.7202,1.7201,1.7202,136300000.0
2006-06-05 10:19:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2006-06-05 10:20:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2006-06-05 10:21:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-05 10:23:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-06-05 10:24:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-05 10:25:00,1.7208,1.7208,1.7206,1.7206,136300000.0
2006-06-05 10:26:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-05 10:27:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-05 10:28:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-05 10:29:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-05 10:30:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-05 10:31:00,1.7206,1.7209,1.7206,1.7209,136300000.0
2006-06-05 10:32:00,1.7211,1.7213,1.7211,1.7213,136300000.0
2006-06-05 10:33:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-05 10:34:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-05 10:35:00,1.721,1.721,1.7209,1.721,136300000.0
2006-06-05 10:36:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-06-05 10:37:00,1.7216,1.7216,1.7211,1.7211,136300000.0
2006-06-05 10:38:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-05 10:39:00,1.7215,1.7218,1.7215,1.7218,136300000.0
2006-06-05 10:40:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-06-05 10:41:00,1.7218,1.722,1.7217,1.7217,136300000.0
2006-06-05 10:42:00,1.7216,1.7216,1.7215,1.7216,136300000.0
2006-06-05 10:43:00,1.7221,1.7221,1.7219,1.722,136300000.0
2006-06-05 10:44:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-06-05 10:45:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-06-05 10:46:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2006-06-05 10:47:00,1.722,1.7221,1.722,1.7221,136300000.0
2006-06-05 10:48:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-06-05 10:49:00,1.7221,1.7221,1.7221,1.7221,136300000.0
2006-06-05 10:50:00,1.7224,1.7225,1.7224,1.7225,136300000.0
2006-06-05 10:51:00,1.7224,1.7225,1.7223,1.7225,136300000.0
2006-06-05 10:52:00,1.7224,1.7224,1.7222,1.7222,136300000.0
2006-06-05 10:53:00,1.7221,1.7225,1.7221,1.7225,136300000.0
2006-06-05 10:54:00,1.7226,1.7227,1.7226,1.7227,136300000.0
2006-06-05 10:55:00,1.7226,1.7227,1.7226,1.7227,136300000.0
2006-06-05 10:56:00,1.7228,1.7228,1.7226,1.7227,136300000.0
2006-06-05 10:57:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-06-05 10:58:00,1.7229,1.7231,1.7229,1.7231,136300000.0
2006-06-05 10:59:00,1.723,1.7234,1.723,1.7234,136300000.0
2006-06-05 11:00:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2006-06-05 11:01:00,1.7234,1.7237,1.7234,1.7237,136300000.0
2006-06-05 11:02:00,1.7236,1.7236,1.7234,1.7235,136300000.0
2006-06-05 11:03:00,1.7236,1.7237,1.7236,1.7237,136300000.0
2006-06-05 11:04:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2006-06-05 11:05:00,1.7239,1.7244,1.7239,1.7243,136300000.0
2006-06-05 11:06:00,1.7242,1.7248,1.7242,1.7248,136300000.0
2006-06-05 11:07:00,1.7249,1.7254,1.7249,1.725,136300000.0
2006-06-05 11:08:00,1.7249,1.725,1.7248,1.7248,136300000.0
2006-06-05 11:09:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2006-06-05 11:10:00,1.7255,1.7256,1.7255,1.7255,136300000.0
2006-06-05 11:11:00,1.7256,1.7256,1.7255,1.7255,136300000.0
2006-06-05 11:12:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2006-06-05 11:13:00,1.7258,1.726,1.7257,1.7257,136300000.0
2006-06-05 11:14:00,1.7259,1.7259,1.7256,1.7256,136300000.0
2006-06-05 11:15:00,1.7259,1.7259,1.7257,1.7257,136300000.0
2006-06-05 11:16:00,1.7255,1.7258,1.7255,1.7257,136300000.0
2006-06-05 11:17:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2006-06-05 11:18:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-05 11:19:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-05 11:20:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2006-06-05 11:21:00,1.7256,1.7256,1.7255,1.7255,136300000.0
2006-06-05 11:22:00,1.7256,1.7258,1.7256,1.7256,136300000.0
2006-06-05 11:23:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2006-06-05 11:24:00,1.7259,1.7263,1.7259,1.7263,136300000.0
2006-06-05 11:25:00,1.7262,1.7263,1.7261,1.7262,136300000.0
2006-06-05 11:26:00,1.7261,1.7265,1.7261,1.7263,136300000.0
2006-06-05 11:27:00,1.7264,1.7264,1.7263,1.7264,136300000.0
2006-06-05 11:29:00,1.7265,1.7265,1.7264,1.7264,136300000.0
2006-06-05 11:30:00,1.7265,1.7265,1.7262,1.7263,136300000.0
2006-06-05 11:31:00,1.7261,1.7262,1.726,1.7261,136300000.0
2006-06-05 11:32:00,1.726,1.726,1.7257,1.7257,136300000.0
2006-06-05 11:33:00,1.7255,1.7255,1.7254,1.7254,136300000.0
2006-06-05 11:34:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2006-06-05 11:35:00,1.7256,1.7259,1.7256,1.7257,136300000.0
2006-06-05 11:36:00,1.7259,1.7261,1.7259,1.7261,136300000.0
2006-06-05 11:37:00,1.7263,1.7267,1.7263,1.7267,136300000.0
2006-06-05 11:38:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-05 11:39:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2006-06-05 11:40:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2006-06-05 11:41:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2006-06-05 11:42:00,1.7264,1.7265,1.7264,1.7264,136300000.0
2006-06-05 11:43:00,1.7262,1.7263,1.7261,1.7263,136300000.0
2006-06-05 11:44:00,1.7262,1.7265,1.7262,1.7265,136300000.0
2006-06-05 11:45:00,1.7266,1.7266,1.7265,1.7266,136300000.0
2006-06-05 11:46:00,1.7265,1.7265,1.726,1.726,136300000.0
2006-06-05 11:47:00,1.7261,1.7266,1.7261,1.7266,136300000.0
2006-06-05 11:48:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2006-06-05 11:49:00,1.7271,1.7271,1.727,1.727,136300000.0
2006-06-05 11:50:00,1.7269,1.727,1.7267,1.7267,136300000.0
2006-06-05 11:51:00,1.7265,1.7266,1.7265,1.7266,136300000.0
2006-06-05 11:52:00,1.7267,1.7268,1.7267,1.7268,136300000.0
2006-06-05 11:53:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2006-06-05 11:54:00,1.7265,1.7265,1.7263,1.7263,136300000.0
2006-06-05 11:55:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2006-06-05 11:56:00,1.7261,1.7261,1.726,1.726,136300000.0
2006-06-05 11:57:00,1.7258,1.7258,1.7257,1.7258,136300000.0
2006-06-05 11:58:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-05 11:59:00,1.7255,1.7257,1.7255,1.7256,136300000.0
2006-06-05 12:00:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-05 12:01:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-05 12:02:00,1.7259,1.7259,1.7256,1.7256,136300000.0
2006-06-05 12:03:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-05 12:04:00,1.7256,1.7256,1.7255,1.7255,136300000.0
2006-06-05 12:05:00,1.7258,1.7259,1.7258,1.7258,136300000.0
2006-06-05 12:06:00,1.7257,1.7259,1.7254,1.7257,136300000.0
2006-06-05 12:07:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2006-06-05 12:08:00,1.7256,1.7257,1.7256,1.7256,136300000.0
2006-06-05 12:09:00,1.7257,1.7258,1.7256,1.7258,136300000.0
2006-06-05 12:10:00,1.7257,1.7257,1.7253,1.7253,136300000.0
2006-06-05 12:11:00,1.7255,1.7256,1.7253,1.7253,136300000.0
2006-06-05 12:12:00,1.7255,1.7255,1.7254,1.7254,136300000.0
2006-06-05 12:13:00,1.7255,1.7255,1.7251,1.7251,136300000.0
2006-06-05 12:14:00,1.725,1.7251,1.7249,1.7249,136300000.0
2006-06-05 12:15:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2006-06-05 12:16:00,1.7247,1.7247,1.7246,1.7247,136300000.0
2006-06-05 12:17:00,1.7246,1.7247,1.7246,1.7247,136300000.0
2006-06-05 12:18:00,1.7245,1.7245,1.7244,1.7245,136300000.0
2006-06-05 12:19:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-05 12:20:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2006-06-05 12:22:00,1.7245,1.7247,1.7245,1.7246,136300000.0
2006-06-05 12:23:00,1.7247,1.7247,1.7245,1.7246,136300000.0
2006-06-05 12:24:00,1.7247,1.7247,1.7245,1.7245,136300000.0
2006-06-05 12:25:00,1.7246,1.7248,1.7246,1.7246,136300000.0
2006-06-05 12:27:00,1.7247,1.7249,1.7247,1.7249,136300000.0
2006-06-05 12:28:00,1.7246,1.7247,1.7246,1.7246,136300000.0
2006-06-05 12:29:00,1.7245,1.7247,1.7245,1.7247,136300000.0
2006-06-05 12:30:00,1.725,1.725,1.7249,1.7249,136300000.0
2006-06-05 12:31:00,1.7251,1.7251,1.725,1.7251,136300000.0
2006-06-05 12:32:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2006-06-05 12:33:00,1.725,1.7252,1.725,1.7252,136300000.0
2006-06-05 12:34:00,1.7251,1.7252,1.7251,1.7252,136300000.0
2006-06-05 12:35:00,1.7253,1.7253,1.7252,1.7253,136300000.0
2006-06-05 12:36:00,1.7254,1.7254,1.7252,1.7252,136300000.0
2006-06-05 12:37:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-05 12:38:00,1.7255,1.7256,1.7253,1.7256,136300000.0
2006-06-05 12:45:00,1.725,1.725,1.7247,1.7247,136300000.0
2006-06-05 12:46:00,1.7248,1.7249,1.7247,1.7247,136300000.0
2006-06-05 12:48:00,1.7248,1.7249,1.7247,1.7247,136300000.0
2006-06-05 12:49:00,1.7249,1.7249,1.7245,1.7245,136300000.0
2006-06-05 12:50:00,1.7246,1.7248,1.7244,1.7244,136300000.0
2006-06-05 12:51:00,1.7243,1.7244,1.7243,1.7244,136300000.0
2006-06-05 12:52:00,1.7243,1.7243,1.724,1.724,136300000.0
2006-06-05 12:53:00,1.7243,1.7243,1.724,1.724,136300000.0
2006-06-05 12:54:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-05 12:55:00,1.724,1.724,1.724,1.724,136300000.0
2006-06-05 12:57:00,1.7239,1.7241,1.7239,1.7241,136300000.0
2006-06-05 12:58:00,1.7242,1.7242,1.7238,1.7239,136300000.0
2006-06-05 12:59:00,1.7237,1.7242,1.7237,1.724,136300000.0
2006-06-05 13:00:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2006-06-05 13:01:00,1.7241,1.7242,1.724,1.724,136300000.0
2006-06-05 13:02:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-06-05 13:03:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-06-05 13:04:00,1.7241,1.7241,1.7237,1.7237,136300000.0
2006-06-05 13:05:00,1.7236,1.7236,1.7235,1.7236,136300000.0
2006-06-05 13:06:00,1.7235,1.7236,1.7235,1.7235,136300000.0
2006-06-05 13:08:00,1.7237,1.7237,1.7234,1.7234,136300000.0
2006-06-05 13:09:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2006-06-05 13:10:00,1.7238,1.7238,1.7235,1.7235,136300000.0
2006-06-05 13:11:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2006-06-05 13:12:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2006-06-05 13:13:00,1.7236,1.7236,1.7235,1.7236,136300000.0
2006-06-05 13:14:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2006-06-05 13:15:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-05 13:16:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-06-05 13:17:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2006-06-05 13:18:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2006-06-05 13:19:00,1.7237,1.7237,1.7235,1.7235,136300000.0
2006-06-05 13:20:00,1.7236,1.7238,1.7236,1.7237,136300000.0
2006-06-05 13:21:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-05 13:22:00,1.7235,1.7237,1.7235,1.7236,136300000.0
2006-06-05 13:23:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-06-05 13:24:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2006-06-05 13:25:00,1.7233,1.7233,1.7232,1.7233,136300000.0
2006-06-05 13:26:00,1.7234,1.7237,1.7234,1.7236,136300000.0
2006-06-05 13:27:00,1.7235,1.7236,1.7235,1.7235,136300000.0
2006-06-05 13:28:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-06-05 13:29:00,1.7232,1.7233,1.7232,1.7233,136300000.0
2006-06-05 13:30:00,1.7234,1.7236,1.7234,1.7236,136300000.0
2006-06-05 13:31:00,1.7235,1.7236,1.7233,1.7234,136300000.0
2006-06-05 13:32:00,1.7233,1.7235,1.7233,1.7235,136300000.0
2006-06-05 13:33:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-05 13:34:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2006-06-05 13:35:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2006-06-05 13:36:00,1.7241,1.7241,1.7239,1.7239,136300000.0
2006-06-05 13:37:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2006-06-05 13:38:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2006-06-05 13:39:00,1.7239,1.724,1.7238,1.724,136300000.0
2006-06-05 13:40:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-06-05 13:41:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2006-06-05 13:42:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2006-06-05 13:43:00,1.7237,1.7238,1.7237,1.7237,136300000.0
2006-06-05 13:44:00,1.7238,1.7242,1.7238,1.7239,136300000.0
2006-06-05 13:45:00,1.724,1.7241,1.7239,1.7239,136300000.0
2006-06-05 13:46:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-06-05 13:47:00,1.724,1.724,1.7238,1.7238,136300000.0
2006-06-05 13:48:00,1.7239,1.7241,1.7239,1.724,136300000.0
2006-06-05 13:49:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-05 13:50:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2006-06-05 13:51:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2006-06-05 13:52:00,1.724,1.724,1.7238,1.7239,136300000.0
2006-06-05 13:53:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-06-05 13:54:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2006-06-05 13:55:00,1.7236,1.7238,1.7236,1.7238,136300000.0
2006-06-05 13:56:00,1.7237,1.7237,1.7234,1.7234,136300000.0
2006-06-05 13:57:00,1.7236,1.7238,1.7236,1.7238,136300000.0
2006-06-05 13:58:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2006-06-05 13:59:00,1.724,1.7243,1.724,1.7243,136300000.0
2006-06-05 14:00:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-05 14:01:00,1.7243,1.7243,1.7237,1.7238,136300000.0
2006-06-05 14:02:00,1.7237,1.7237,1.7233,1.7233,136300000.0
2006-06-05 14:03:00,1.7232,1.7232,1.7231,1.7231,136300000.0
2006-06-05 14:04:00,1.723,1.723,1.723,1.723,136300000.0
2006-06-05 14:05:00,1.7231,1.7235,1.7229,1.7234,136300000.0
2006-06-05 14:06:00,1.7232,1.7241,1.7231,1.7241,136300000.0
2006-06-05 14:07:00,1.7238,1.724,1.7238,1.7239,136300000.0
2006-06-05 14:08:00,1.724,1.7242,1.724,1.7242,136300000.0
2006-06-05 14:09:00,1.7245,1.7246,1.7244,1.7245,136300000.0
2006-06-05 14:10:00,1.7244,1.7246,1.7244,1.7246,136300000.0
2006-06-05 14:11:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2006-06-05 14:12:00,1.7248,1.7249,1.7247,1.7247,136300000.0
2006-06-05 14:13:00,1.7246,1.7246,1.7245,1.7245,136300000.0
2006-06-05 14:14:00,1.7247,1.7249,1.7247,1.7249,136300000.0
2006-06-05 14:15:00,1.7247,1.7247,1.7246,1.7247,136300000.0
2006-06-05 14:16:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-05 14:17:00,1.725,1.7251,1.725,1.725,136300000.0
2006-06-05 14:18:00,1.7252,1.7254,1.7252,1.7254,136300000.0
2006-06-05 14:19:00,1.7258,1.7261,1.7258,1.7261,136300000.0
2006-06-05 14:20:00,1.726,1.7267,1.726,1.7267,136300000.0
2006-06-05 14:21:00,1.7266,1.7268,1.7266,1.7268,136300000.0
2006-06-05 14:22:00,1.7267,1.727,1.7267,1.727,136300000.0
2006-06-05 14:23:00,1.7273,1.7273,1.7271,1.7271,136300000.0
2006-06-05 14:24:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-05 14:25:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2006-06-05 14:26:00,1.7269,1.727,1.7267,1.727,136300000.0
2006-06-05 14:28:00,1.7273,1.7273,1.7269,1.7269,136300000.0
2006-06-05 14:29:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2006-06-05 14:30:00,1.727,1.7272,1.7269,1.7269,136300000.0
2006-06-05 14:31:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-05 14:32:00,1.7271,1.7271,1.727,1.7271,136300000.0
2006-06-05 14:33:00,1.727,1.727,1.727,1.727,136300000.0
2006-06-05 14:34:00,1.7273,1.7276,1.7273,1.7276,136300000.0
2006-06-05 14:35:00,1.728,1.7283,1.728,1.7283,136300000.0
2006-06-05 14:36:00,1.7281,1.7282,1.7281,1.7282,136300000.0
2006-06-05 14:37:00,1.7283,1.7284,1.728,1.728,136300000.0
2006-06-05 14:38:00,1.7281,1.7284,1.7281,1.7284,136300000.0
2006-06-05 14:39:00,1.7283,1.7304,1.7282,1.7297,136300000.0
2006-06-05 14:40:00,1.7299,1.73,1.7299,1.7299,136300000.0
2006-06-05 14:41:00,1.7298,1.7298,1.7293,1.7294,136300000.0
2006-06-05 14:42:00,1.7293,1.7293,1.7286,1.7288,136300000.0
2006-06-05 14:43:00,1.7289,1.7289,1.7286,1.7287,136300000.0
2006-06-05 14:44:00,1.729,1.7291,1.7289,1.7289,136300000.0
2006-06-05 14:45:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2006-06-05 14:46:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-05 14:47:00,1.7291,1.7291,1.7287,1.7287,136300000.0
2006-06-05 14:48:00,1.7286,1.7286,1.7284,1.7284,136300000.0
2006-06-05 14:49:00,1.7285,1.7286,1.7285,1.7285,136300000.0
2006-06-05 14:50:00,1.7284,1.7285,1.7284,1.7284,136300000.0
2006-06-05 14:51:00,1.7286,1.7286,1.7283,1.7283,136300000.0
2006-06-05 14:52:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2006-06-05 14:53:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2006-06-05 14:54:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2006-06-05 14:55:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2006-06-05 14:56:00,1.7289,1.7289,1.7286,1.7286,136300000.0
2006-06-05 14:58:00,1.7285,1.7286,1.7283,1.7283,136300000.0
2006-06-05 14:59:00,1.7286,1.729,1.7286,1.729,136300000.0
2006-06-05 15:00:00,1.7295,1.7301,1.7292,1.73,136300000.0
2006-06-05 15:01:00,1.7299,1.7299,1.729,1.7294,136300000.0
2006-06-05 15:02:00,1.7296,1.7297,1.7293,1.7297,136300000.0
2006-06-05 15:03:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2006-06-05 15:05:00,1.7296,1.7296,1.7295,1.7295,136300000.0
2006-06-05 15:06:00,1.7294,1.7295,1.7288,1.7288,136300000.0
2006-06-05 15:07:00,1.7285,1.7286,1.7285,1.7285,136300000.0
2006-06-05 15:08:00,1.7284,1.7285,1.7284,1.7285,136300000.0
2006-06-05 15:09:00,1.7286,1.7286,1.7284,1.7284,136300000.0
2006-06-05 15:10:00,1.7283,1.7284,1.7281,1.7281,136300000.0
2006-06-05 15:11:00,1.728,1.7284,1.728,1.7283,136300000.0
2006-06-05 15:12:00,1.7284,1.7284,1.7283,1.7283,136300000.0
2006-06-05 15:13:00,1.7282,1.7282,1.7281,1.7281,136300000.0
2006-06-05 15:14:00,1.728,1.728,1.7277,1.7278,136300000.0
2006-06-05 15:15:00,1.7277,1.728,1.7277,1.728,136300000.0
2006-06-05 15:16:00,1.7283,1.7283,1.7281,1.7282,136300000.0
2006-06-05 15:17:00,1.7285,1.7285,1.7283,1.7283,136300000.0
2006-06-05 15:18:00,1.7284,1.7284,1.7279,1.7279,136300000.0
2006-06-05 15:19:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2006-06-05 15:20:00,1.7283,1.7283,1.728,1.728,136300000.0
2006-06-05 15:21:00,1.7279,1.728,1.7278,1.7279,136300000.0
2006-06-05 15:22:00,1.7278,1.7278,1.7278,1.7278,136300000.0
2006-06-05 15:23:00,1.7279,1.7281,1.7279,1.7281,136300000.0
2006-06-05 15:24:00,1.728,1.7281,1.7279,1.7279,136300000.0
2006-06-05 15:25:00,1.728,1.7281,1.7276,1.7276,136300000.0
2006-06-05 15:26:00,1.7275,1.7275,1.7274,1.7274,136300000.0
2006-06-05 15:27:00,1.7273,1.7273,1.727,1.7271,136300000.0
2006-06-05 15:28:00,1.727,1.727,1.7265,1.7265,136300000.0
2006-06-05 15:29:00,1.7264,1.7266,1.7264,1.7266,136300000.0
2006-06-05 15:30:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2006-06-05 15:31:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-05 15:32:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2006-06-05 15:33:00,1.7265,1.7267,1.7265,1.7265,136300000.0
2006-06-05 15:34:00,1.7267,1.7267,1.7264,1.7264,136300000.0
2006-06-05 15:35:00,1.7265,1.7267,1.7265,1.7266,136300000.0
2006-06-05 15:36:00,1.7265,1.7265,1.7262,1.7262,136300000.0
2006-06-05 15:37:00,1.7263,1.7263,1.7262,1.7262,136300000.0
2006-06-05 15:38:00,1.7261,1.7264,1.7261,1.7264,136300000.0
2006-06-05 15:39:00,1.7266,1.7266,1.7264,1.7264,136300000.0
2006-06-05 15:40:00,1.7263,1.7263,1.7261,1.7261,136300000.0
2006-06-05 15:41:00,1.7262,1.7263,1.7262,1.7262,136300000.0
2006-06-05 15:42:00,1.7261,1.7262,1.7261,1.7262,136300000.0
2006-06-05 15:43:00,1.7264,1.7264,1.7263,1.7263,136300000.0
2006-06-05 15:44:00,1.7265,1.7268,1.7265,1.7268,136300000.0
2006-06-05 15:45:00,1.7266,1.7266,1.7263,1.7263,136300000.0
2006-06-05 15:46:00,1.7262,1.7262,1.7261,1.7261,136300000.0
2006-06-05 15:47:00,1.726,1.726,1.7257,1.7259,136300000.0
2006-06-05 15:48:00,1.7258,1.7258,1.7254,1.7254,136300000.0
2006-06-05 15:49:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2006-06-05 15:50:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2006-06-05 15:51:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2006-06-05 15:52:00,1.7255,1.7256,1.7255,1.7256,136300000.0
2006-06-05 15:53:00,1.7259,1.726,1.7258,1.7259,136300000.0
2006-06-05 15:54:00,1.7258,1.7258,1.7255,1.7255,136300000.0
2006-06-05 15:55:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-05 15:56:00,1.7259,1.7262,1.7259,1.7262,136300000.0
2006-06-05 15:57:00,1.7265,1.7267,1.7265,1.7267,136300000.0
2006-06-05 15:58:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2006-06-05 15:59:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2006-06-05 16:00:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-05 16:01:00,1.7271,1.7273,1.727,1.7273,136300000.0
2006-06-05 16:02:00,1.7274,1.7274,1.7263,1.7265,136300000.0
2006-06-05 16:03:00,1.7262,1.7266,1.7262,1.7262,136300000.0
2006-06-05 16:04:00,1.7259,1.7261,1.7247,1.7248,136300000.0
2006-06-05 16:05:00,1.725,1.725,1.7244,1.7244,136300000.0
2006-06-05 16:06:00,1.7246,1.7247,1.7244,1.7247,136300000.0
2006-06-05 16:07:00,1.7249,1.7253,1.7249,1.7253,136300000.0
2006-06-05 16:08:00,1.7252,1.7254,1.7251,1.7252,136300000.0
2006-06-05 16:09:00,1.7251,1.7251,1.725,1.7251,136300000.0
2006-06-05 16:10:00,1.725,1.7251,1.7249,1.7249,136300000.0
2006-06-05 16:11:00,1.725,1.725,1.725,1.725,136300000.0
2006-06-05 16:12:00,1.7253,1.7253,1.7249,1.7249,136300000.0
2006-06-05 16:13:00,1.7251,1.7254,1.725,1.725,136300000.0
2006-06-05 16:16:00,1.7251,1.7252,1.7251,1.7252,136300000.0
2006-06-05 16:17:00,1.7254,1.7254,1.725,1.725,136300000.0
2006-06-05 16:18:00,1.7247,1.7249,1.7246,1.7249,136300000.0
2006-06-05 16:19:00,1.7248,1.7248,1.7241,1.7241,136300000.0
2006-06-05 16:20:00,1.7239,1.7246,1.7234,1.7236,136300000.0
2006-06-05 16:21:00,1.7233,1.7236,1.7233,1.7235,136300000.0
2006-06-05 16:22:00,1.7234,1.7238,1.7232,1.7237,136300000.0
2006-06-05 16:23:00,1.7239,1.7241,1.7239,1.7241,136300000.0
2006-06-05 16:24:00,1.724,1.7241,1.7236,1.7237,136300000.0
2006-06-05 16:25:00,1.7235,1.7235,1.7231,1.7231,136300000.0
2006-06-05 16:26:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-06-05 16:27:00,1.7235,1.7237,1.7235,1.7237,136300000.0
2006-06-05 16:28:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2006-06-05 16:29:00,1.7238,1.7238,1.7235,1.7235,136300000.0
2006-06-05 16:30:00,1.7234,1.7234,1.7229,1.7229,136300000.0
2006-06-05 16:31:00,1.7228,1.7231,1.7228,1.7231,136300000.0
2006-06-05 16:32:00,1.7229,1.723,1.7227,1.7227,136300000.0
2006-06-05 16:33:00,1.7229,1.723,1.7229,1.723,136300000.0
2006-06-05 16:34:00,1.7233,1.7233,1.723,1.723,136300000.0
2006-06-05 16:35:00,1.7231,1.7232,1.723,1.7232,136300000.0
2006-06-05 16:36:00,1.7231,1.7233,1.7229,1.7233,136300000.0
2006-06-05 16:37:00,1.7232,1.7235,1.7232,1.7235,136300000.0
2006-06-05 16:38:00,1.7239,1.7239,1.7236,1.7236,136300000.0
2006-06-05 16:39:00,1.7235,1.7237,1.7233,1.7234,136300000.0
2006-06-05 16:40:00,1.7235,1.7239,1.7235,1.7239,136300000.0
2006-06-05 16:41:00,1.7238,1.7238,1.7235,1.7235,136300000.0
2006-06-05 16:42:00,1.7234,1.7235,1.7223,1.7223,136300000.0
2006-06-05 16:43:00,1.7221,1.7223,1.7218,1.7223,136300000.0
2006-06-05 16:44:00,1.7222,1.7222,1.7218,1.7218,136300000.0
2006-06-05 16:45:00,1.722,1.722,1.7219,1.7219,136300000.0
2006-06-05 16:47:00,1.7218,1.7218,1.7216,1.7216,136300000.0
2006-06-05 16:48:00,1.7217,1.7217,1.7211,1.7211,136300000.0
2006-06-05 16:49:00,1.721,1.721,1.7209,1.721,136300000.0
2006-06-05 16:50:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-06-05 16:51:00,1.7213,1.7215,1.7213,1.7215,136300000.0
2006-06-05 16:52:00,1.7216,1.7216,1.7211,1.7211,136300000.0
2006-06-05 16:53:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-06-05 16:54:00,1.7207,1.7209,1.7205,1.7205,136300000.0
2006-06-05 16:55:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-06-05 16:56:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-06-05 16:57:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-06-05 16:58:00,1.7214,1.7214,1.721,1.721,136300000.0
2006-06-05 16:59:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-05 17:00:00,1.7207,1.7209,1.7207,1.7208,136300000.0
2006-06-05 17:01:00,1.721,1.7215,1.721,1.7211,136300000.0
2006-06-05 17:02:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-06-05 17:03:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-06-05 17:04:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2006-06-05 17:05:00,1.7213,1.7216,1.7213,1.7215,136300000.0
2006-06-05 17:06:00,1.7214,1.7216,1.7213,1.7216,136300000.0
2006-06-05 17:07:00,1.7218,1.7218,1.7217,1.7218,136300000.0
2006-06-05 17:08:00,1.7222,1.7222,1.722,1.722,136300000.0
2006-06-05 17:09:00,1.7218,1.7218,1.7214,1.7215,136300000.0
2006-06-05 17:10:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-05 17:11:00,1.7209,1.7211,1.7209,1.721,136300000.0
2006-06-05 17:12:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2006-06-05 17:13:00,1.7205,1.7206,1.7204,1.7204,136300000.0
2006-06-05 17:14:00,1.7205,1.7209,1.7205,1.7207,136300000.0
2006-06-05 17:15:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-05 17:16:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-05 17:17:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-05 17:18:00,1.7204,1.7204,1.7204,1.7204,136300000.0
2006-06-05 17:19:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-05 17:20:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-05 17:21:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-06-05 17:22:00,1.7207,1.7207,1.7205,1.7206,136300000.0
2006-06-05 17:23:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-06-05 17:24:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-05 17:25:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-05 17:26:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-05 17:27:00,1.721,1.721,1.7207,1.7207,136300000.0
2006-06-05 17:28:00,1.7206,1.7208,1.7205,1.7207,136300000.0
2006-06-05 17:29:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-05 17:30:00,1.7204,1.7207,1.7204,1.7207,136300000.0
2006-06-05 17:31:00,1.7212,1.7212,1.7209,1.7209,136300000.0
2006-06-05 17:32:00,1.7212,1.7214,1.7212,1.7213,136300000.0
2006-06-05 17:33:00,1.7212,1.7213,1.7211,1.7212,136300000.0
2006-06-05 17:34:00,1.721,1.721,1.7207,1.7207,136300000.0
2006-06-05 17:35:00,1.7208,1.7212,1.7208,1.7209,136300000.0
2006-06-05 17:36:00,1.7211,1.7211,1.7205,1.7205,136300000.0
2006-06-05 17:37:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-06-05 17:38:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-05 17:39:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-05 17:40:00,1.721,1.721,1.7205,1.7205,136300000.0
2006-06-05 17:41:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-05 17:43:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-05 17:44:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-05 17:45:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-05 17:46:00,1.7207,1.7208,1.7206,1.7206,136300000.0
2006-06-05 17:47:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-06-05 17:48:00,1.721,1.7212,1.7209,1.7212,136300000.0
2006-06-05 17:49:00,1.7211,1.7211,1.7208,1.7208,136300000.0
2006-06-05 17:50:00,1.7207,1.7207,1.7205,1.7206,136300000.0
2006-06-05 17:51:00,1.7204,1.7205,1.7202,1.7205,136300000.0
2006-06-05 17:52:00,1.7204,1.7204,1.7202,1.7204,136300000.0
2006-06-05 17:53:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-06-05 17:54:00,1.72,1.7202,1.72,1.7202,136300000.0
2006-06-05 17:56:00,1.72,1.7202,1.72,1.7201,136300000.0
2006-06-05 17:57:00,1.7202,1.7203,1.72,1.7203,136300000.0
2006-06-05 17:58:00,1.7204,1.7204,1.72,1.72,136300000.0
2006-06-05 17:59:00,1.7201,1.7203,1.7201,1.7202,136300000.0
2006-06-05 18:00:00,1.72,1.7202,1.7199,1.7199,136300000.0
2006-06-05 18:01:00,1.72,1.7202,1.7199,1.7201,136300000.0
2006-06-05 18:02:00,1.7202,1.7203,1.72,1.7201,136300000.0
2006-06-05 18:03:00,1.7204,1.7206,1.7203,1.7205,136300000.0
2006-06-05 18:04:00,1.7204,1.7204,1.7204,1.7204,136300000.0
2006-06-05 18:05:00,1.7205,1.7208,1.7205,1.7208,136300000.0
2006-06-05 18:06:00,1.7212,1.7216,1.7211,1.7216,136300000.0
2006-06-05 18:07:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-05 18:08:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2006-06-05 18:09:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-06-05 18:11:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2006-06-05 18:12:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2006-06-05 18:13:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-06-05 18:14:00,1.7212,1.7215,1.7212,1.7215,136300000.0
2006-06-05 18:15:00,1.7213,1.7213,1.721,1.721,136300000.0
2006-06-05 18:16:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2006-06-05 18:17:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-06-05 18:18:00,1.721,1.7213,1.721,1.7212,136300000.0
2006-06-05 18:19:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-05 18:20:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-06-05 18:21:00,1.7209,1.721,1.7207,1.7208,136300000.0
2006-06-05 18:22:00,1.7211,1.7212,1.721,1.7212,136300000.0
2006-06-05 18:23:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2006-06-05 18:24:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-06-05 18:25:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-05 18:26:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-06-05 18:27:00,1.7215,1.7215,1.7211,1.7211,136300000.0
2006-06-05 18:28:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2006-06-05 18:29:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-06-05 18:30:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-05 18:31:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-06-05 18:32:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-06-05 18:33:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-05 18:34:00,1.7216,1.7217,1.7214,1.7214,136300000.0
2006-06-05 18:36:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2006-06-05 18:37:00,1.7214,1.7218,1.7214,1.7218,136300000.0
2006-06-05 18:38:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-06-05 18:39:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-06-05 18:40:00,1.7213,1.7216,1.7212,1.7216,136300000.0
2006-06-05 18:41:00,1.7214,1.7215,1.7213,1.7215,136300000.0
2006-06-05 18:42:00,1.7212,1.7217,1.7212,1.7215,136300000.0
2006-06-05 18:43:00,1.7219,1.7219,1.7217,1.7217,136300000.0
2006-06-05 18:44:00,1.722,1.722,1.7216,1.7216,136300000.0
2006-06-05 18:45:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-06-05 18:46:00,1.7216,1.7216,1.7213,1.7213,136300000.0
2006-06-05 18:47:00,1.7215,1.7218,1.7215,1.7217,136300000.0
2006-06-05 18:48:00,1.7215,1.7217,1.7215,1.7217,136300000.0
2006-06-05 18:49:00,1.722,1.722,1.7219,1.7219,136300000.0
2006-06-05 18:51:00,1.7216,1.7218,1.7215,1.7217,136300000.0
2006-06-05 18:52:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-06-05 18:53:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2006-06-05 18:54:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-06-05 18:55:00,1.7214,1.7218,1.7214,1.7215,136300000.0
2006-06-05 18:56:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-06-05 18:57:00,1.7217,1.7217,1.7216,1.7217,136300000.0
2006-06-05 18:58:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-06-05 18:59:00,1.7216,1.7217,1.7216,1.7217,136300000.0
2006-06-05 19:00:00,1.7218,1.7218,1.7216,1.7216,136300000.0
2006-06-05 19:01:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-06-05 19:02:00,1.7214,1.7216,1.7214,1.7215,136300000.0
2006-06-05 19:03:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-06-05 19:04:00,1.7216,1.7216,1.7212,1.7212,136300000.0
2006-06-05 19:05:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-05 19:06:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-06-05 19:07:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-06-05 19:08:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-06-05 19:09:00,1.7208,1.7211,1.7207,1.721,136300000.0
2006-06-05 19:10:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-05 19:11:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-05 19:12:00,1.7213,1.7213,1.7209,1.7209,136300000.0
2006-06-05 19:13:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-05 19:14:00,1.7211,1.7213,1.721,1.7213,136300000.0
2006-06-05 19:15:00,1.7217,1.7217,1.7212,1.7212,136300000.0
2006-06-05 19:16:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-05 19:17:00,1.7214,1.7216,1.7208,1.7208,136300000.0
2006-06-05 19:18:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-05 19:19:00,1.7214,1.7218,1.7212,1.7218,136300000.0
2006-06-05 19:20:00,1.7214,1.7216,1.7211,1.7216,136300000.0
2006-06-05 19:21:00,1.7218,1.7222,1.7212,1.7212,136300000.0
2006-06-05 19:22:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-05 19:23:00,1.7217,1.7217,1.7212,1.7214,136300000.0
2006-06-05 19:24:00,1.7215,1.7215,1.7208,1.7209,136300000.0
2006-06-05 19:26:00,1.7213,1.7215,1.7211,1.7211,136300000.0
2006-06-05 19:27:00,1.7215,1.7215,1.721,1.721,136300000.0
2006-06-05 19:28:00,1.7212,1.7219,1.7212,1.7219,136300000.0
2006-06-05 19:29:00,1.7218,1.7218,1.7213,1.7213,136300000.0
2006-06-05 19:30:00,1.7211,1.7213,1.7211,1.7213,136300000.0
2006-06-05 19:31:00,1.721,1.7211,1.7209,1.7209,136300000.0
2006-06-05 19:32:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-06-05 19:33:00,1.721,1.721,1.7207,1.7207,136300000.0
2006-06-05 19:34:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-05 19:35:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-05 19:36:00,1.7208,1.7209,1.7207,1.7207,136300000.0
2006-06-05 19:37:00,1.7208,1.7208,1.7205,1.7208,136300000.0
2006-06-05 19:38:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-05 19:39:00,1.7213,1.7213,1.7207,1.7207,136300000.0
2006-06-05 19:40:00,1.7206,1.7209,1.7206,1.7209,136300000.0
2006-06-05 19:41:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-05 19:42:00,1.7208,1.7208,1.7206,1.7207,136300000.0
2006-06-05 19:43:00,1.7206,1.7206,1.7203,1.7204,136300000.0
2006-06-05 19:44:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-05 19:45:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-05 19:46:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-05 19:47:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-05 19:48:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-05 19:49:00,1.7206,1.7208,1.7206,1.7208,136300000.0
2006-06-05 19:50:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-05 19:51:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-06-05 19:52:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-05 19:53:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-05 19:54:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-06-05 19:55:00,1.7208,1.7213,1.7205,1.7213,136300000.0
2006-06-05 19:56:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-05 19:57:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-05 19:58:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-06-05 19:59:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-06-05 20:00:00,1.7219,1.7219,1.7214,1.7214,136300000.0
2006-06-05 20:01:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-06-05 20:02:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-05 20:03:00,1.7214,1.7217,1.7214,1.7216,136300000.0
2006-06-05 20:04:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-06-05 20:05:00,1.7215,1.7215,1.7214,1.7215,136300000.0
2006-06-05 20:06:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-06-05 20:07:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-06-05 20:08:00,1.7217,1.7217,1.7214,1.7215,136300000.0
2006-06-05 20:09:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-06-05 20:10:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-06-05 20:12:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-06-05 20:13:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-05 20:14:00,1.7217,1.7217,1.7216,1.7216,136300000.0
2006-06-05 20:15:00,1.7215,1.7216,1.7211,1.7211,136300000.0
2006-06-05 20:16:00,1.7208,1.7213,1.7208,1.7213,136300000.0
2006-06-05 20:17:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-06-05 20:18:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2006-06-05 20:19:00,1.7213,1.7217,1.7213,1.7217,136300000.0
2006-06-05 20:20:00,1.7219,1.722,1.7218,1.722,136300000.0
2006-06-05 20:21:00,1.7219,1.722,1.7219,1.722,136300000.0
2006-06-05 20:22:00,1.7221,1.7223,1.7221,1.7223,136300000.0
2006-06-05 20:23:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2006-06-05 20:24:00,1.722,1.722,1.7216,1.7219,136300000.0
2006-06-05 20:25:00,1.722,1.722,1.722,1.722,136300000.0
2006-06-05 20:26:00,1.7221,1.7221,1.7219,1.7219,136300000.0
2006-06-05 20:27:00,1.7221,1.7221,1.7215,1.7215,136300000.0
2006-06-05 20:28:00,1.7218,1.7219,1.7218,1.7219,136300000.0
2006-06-05 20:29:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2006-06-05 20:30:00,1.7222,1.7223,1.722,1.7223,136300000.0
2006-06-05 20:31:00,1.7224,1.7225,1.7223,1.7225,136300000.0
2006-06-05 20:32:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2006-06-05 20:33:00,1.7228,1.7228,1.7223,1.7224,136300000.0
2006-06-05 20:34:00,1.7225,1.723,1.7225,1.7226,136300000.0
2006-06-05 20:35:00,1.7225,1.7226,1.7224,1.7225,136300000.0
2006-06-05 20:36:00,1.7227,1.7227,1.7224,1.7224,136300000.0
2006-06-05 20:37:00,1.7227,1.723,1.7227,1.723,136300000.0
2006-06-05 20:38:00,1.7231,1.7231,1.723,1.723,136300000.0
2006-06-05 20:39:00,1.7233,1.7233,1.7228,1.7228,136300000.0
2006-06-05 20:40:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-06-05 20:41:00,1.7228,1.7229,1.7226,1.7226,136300000.0
2006-06-05 20:42:00,1.7225,1.7225,1.7219,1.7222,136300000.0
2006-06-05 20:43:00,1.7221,1.7222,1.7215,1.7217,136300000.0
2006-06-05 20:44:00,1.7216,1.7217,1.7215,1.7217,136300000.0
2006-06-05 20:45:00,1.7216,1.7217,1.721,1.7214,136300000.0
2006-06-05 20:46:00,1.7213,1.7213,1.7208,1.7208,136300000.0
2006-06-05 20:47:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-05 20:48:00,1.7204,1.7204,1.7202,1.7203,136300000.0
2006-06-05 20:49:00,1.7204,1.7205,1.7203,1.7203,136300000.0
2006-06-05 20:50:00,1.7204,1.7204,1.7198,1.72,136300000.0
2006-06-05 20:51:00,1.7201,1.7202,1.7201,1.7201,136300000.0
2006-06-05 20:52:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-05 20:53:00,1.72,1.72,1.7197,1.7199,136300000.0
2006-06-05 20:54:00,1.7198,1.7198,1.7195,1.7195,136300000.0
2006-06-05 20:55:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-05 20:56:00,1.72,1.72,1.7198,1.7198,136300000.0
2006-06-05 20:57:00,1.7201,1.7205,1.7201,1.7201,136300000.0
2006-06-05 20:58:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-06-05 20:59:00,1.7209,1.7215,1.7208,1.7211,136300000.0
2006-06-05 21:00:00,1.7213,1.7213,1.7206,1.7206,136300000.0
2006-06-05 21:01:00,1.721,1.7212,1.721,1.7211,136300000.0
2006-06-05 21:02:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-05 21:04:00,1.7212,1.7212,1.7207,1.7207,136300000.0
2006-06-05 21:05:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-06-05 21:06:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-05 21:07:00,1.7209,1.721,1.7208,1.7208,136300000.0
2006-06-05 21:08:00,1.7207,1.7209,1.7207,1.7209,136300000.0
2006-06-05 21:09:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-06-05 21:10:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-06-05 21:11:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-05 21:12:00,1.7207,1.721,1.7207,1.721,136300000.0
2006-06-05 21:13:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-05 21:14:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-05 21:15:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-06-05 21:16:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-05 21:17:00,1.7209,1.7209,1.7208,1.7209,136300000.0
2006-06-05 21:18:00,1.7212,1.7212,1.7208,1.7208,136300000.0
2006-06-05 21:19:00,1.7209,1.7212,1.7209,1.7212,136300000.0
2006-06-05 21:20:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-06-05 21:21:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-05 21:22:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-06-05 21:23:00,1.7217,1.7217,1.7216,1.7216,136300000.0
2006-06-05 21:24:00,1.7213,1.7215,1.7213,1.7215,136300000.0
2006-06-05 21:25:00,1.7217,1.7224,1.7217,1.7224,136300000.0
2006-06-05 21:26:00,1.7225,1.7225,1.7224,1.7224,136300000.0
2006-06-05 21:27:00,1.7223,1.7224,1.7223,1.7224,136300000.0
2006-06-05 21:28:00,1.7223,1.7223,1.7218,1.7218,136300000.0
2006-06-05 21:29:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-06-05 21:30:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2006-06-05 21:31:00,1.722,1.722,1.7219,1.722,136300000.0
2006-06-05 21:32:00,1.7221,1.7222,1.7221,1.7222,136300000.0
2006-06-05 21:33:00,1.7226,1.7226,1.7224,1.7224,136300000.0
2006-06-05 21:34:00,1.7223,1.7225,1.7223,1.7225,136300000.0
2006-06-05 21:35:00,1.7226,1.7226,1.7225,1.7226,136300000.0
2006-06-05 21:36:00,1.7227,1.7227,1.7225,1.7226,136300000.0
2006-06-05 21:37:00,1.7227,1.7227,1.7223,1.7223,136300000.0
2006-06-05 21:38:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-06-05 21:39:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2006-06-05 21:40:00,1.7225,1.7225,1.7224,1.7224,136300000.0
2006-06-05 21:41:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-06-05 21:42:00,1.7226,1.7227,1.7225,1.7225,136300000.0
2006-06-05 21:43:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-06-05 21:44:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-06-05 21:46:00,1.7229,1.723,1.7228,1.7228,136300000.0
2006-06-05 21:47:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2006-06-05 21:48:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-06-05 21:49:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2006-06-05 21:50:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-06-05 21:52:00,1.7223,1.7223,1.7222,1.7223,136300000.0
2006-06-05 21:53:00,1.7224,1.7225,1.7224,1.7224,136300000.0
2006-06-05 21:54:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-06-05 21:55:00,1.7224,1.7224,1.7223,1.7224,136300000.0
2006-06-05 21:56:00,1.7222,1.7224,1.7222,1.7224,136300000.0
2006-06-05 21:57:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-06-05 21:58:00,1.7224,1.7226,1.7224,1.7225,136300000.0
2006-06-05 21:59:00,1.7226,1.7227,1.7225,1.7225,136300000.0
2006-06-05 22:00:00,1.723,1.7232,1.7227,1.7227,136300000.0
2006-06-05 22:02:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2006-06-05 22:03:00,1.7238,1.7243,1.7238,1.7243,136300000.0
2006-06-05 22:04:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-06-05 22:05:00,1.7241,1.7242,1.7241,1.7241,136300000.0
2006-06-05 22:06:00,1.7242,1.7242,1.7239,1.7239,136300000.0
2006-06-05 22:07:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-06-05 22:08:00,1.7238,1.724,1.7236,1.7236,136300000.0
2006-06-05 22:09:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2006-06-05 22:10:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2006-06-05 22:11:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2006-06-05 22:12:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2006-06-05 22:13:00,1.7244,1.7251,1.7244,1.7249,136300000.0
2006-06-05 22:14:00,1.725,1.725,1.725,1.725,136300000.0
2006-06-05 22:15:00,1.7258,1.7258,1.7257,1.7257,136300000.0
2006-06-05 22:16:00,1.7259,1.7262,1.7259,1.7262,136300000.0
2006-06-05 22:17:00,1.7263,1.7264,1.7262,1.7263,136300000.0
2006-06-05 22:18:00,1.7261,1.7261,1.7254,1.7254,136300000.0
2006-06-05 22:19:00,1.7255,1.7255,1.7253,1.7253,136300000.0
2006-06-05 22:20:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2006-06-05 22:21:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2006-06-05 22:22:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2006-06-05 22:23:00,1.7262,1.7262,1.7259,1.7259,136300000.0
2006-06-05 22:24:00,1.7258,1.7258,1.7257,1.7258,136300000.0
2006-06-05 22:25:00,1.7257,1.7258,1.7256,1.7257,136300000.0
2006-06-05 22:26:00,1.7256,1.7256,1.7255,1.7256,136300000.0
2006-06-05 22:27:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2006-06-05 22:28:00,1.726,1.726,1.7259,1.7259,136300000.0
2006-06-05 22:29:00,1.7261,1.7261,1.726,1.726,136300000.0
2006-06-05 22:30:00,1.7262,1.7262,1.7256,1.7256,136300000.0
2006-06-05 22:31:00,1.7257,1.7257,1.7254,1.7254,136300000.0
2006-06-05 22:32:00,1.7256,1.7256,1.7254,1.7256,136300000.0
2006-06-05 22:33:00,1.7255,1.7255,1.7251,1.7252,136300000.0
2006-06-05 22:34:00,1.7253,1.7253,1.7247,1.7249,136300000.0
2006-06-05 22:35:00,1.7246,1.7246,1.7244,1.7244,136300000.0
2006-06-05 22:36:00,1.7248,1.7248,1.7247,1.7247,136300000.0
2006-06-05 22:37:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2006-06-05 22:38:00,1.7251,1.7251,1.725,1.725,136300000.0
2006-06-05 22:39:00,1.7252,1.7252,1.725,1.725,136300000.0
2006-06-05 22:40:00,1.7253,1.7253,1.7252,1.7252,136300000.0
2006-06-05 22:41:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2006-06-05 22:42:00,1.7252,1.7252,1.725,1.725,136300000.0
2006-06-05 22:43:00,1.7251,1.7251,1.7248,1.7248,136300000.0
2006-06-05 22:44:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2006-06-05 22:45:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2006-06-05 22:46:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2006-06-05 22:47:00,1.7245,1.7246,1.7245,1.7246,136300000.0
2006-06-05 22:48:00,1.7247,1.7247,1.7245,1.7245,136300000.0
2006-06-05 22:49:00,1.7246,1.7246,1.7245,1.7245,136300000.0
2006-06-05 22:50:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-05 22:51:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-05 22:52:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-05 22:53:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2006-06-05 22:54:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2006-06-05 22:56:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2006-06-05 22:57:00,1.7244,1.7246,1.7244,1.7246,136300000.0
2006-06-05 22:58:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2006-06-05 22:59:00,1.7246,1.7247,1.7244,1.7245,136300000.0
2006-06-05 23:00:00,1.7246,1.7246,1.7244,1.7244,136300000.0
2006-06-05 23:01:00,1.7246,1.7246,1.724,1.724,136300000.0
2006-06-05 23:02:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-06-05 23:03:00,1.7242,1.7244,1.7242,1.7244,136300000.0
2006-06-05 23:04:00,1.7243,1.7243,1.7241,1.7243,136300000.0
2006-06-05 23:05:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2006-06-05 23:06:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-05 23:07:00,1.725,1.725,1.7247,1.7248,136300000.0
2006-06-05 23:08:00,1.7249,1.725,1.7248,1.7248,136300000.0
2006-06-05 23:10:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-05 23:11:00,1.7252,1.7252,1.7251,1.7252,136300000.0
2006-06-05 23:12:00,1.7251,1.7252,1.7251,1.7252,136300000.0
2006-06-05 23:13:00,1.7249,1.7249,1.7248,1.7248,136300000.0
2006-06-05 23:14:00,1.7247,1.7248,1.7247,1.7248,136300000.0
2006-06-05 23:16:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-05 23:17:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2006-06-05 23:18:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-05 23:19:00,1.7241,1.7241,1.7239,1.724,136300000.0
2006-06-05 23:20:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2006-06-05 23:21:00,1.7244,1.7245,1.7244,1.7245,136300000.0
2006-06-05 23:22:00,1.7244,1.7245,1.7243,1.7243,136300000.0
2006-06-05 23:23:00,1.7244,1.7245,1.7244,1.7245,136300000.0
2006-06-05 23:24:00,1.7247,1.7247,1.7245,1.7245,136300000.0
2006-06-05 23:25:00,1.7246,1.7247,1.7245,1.7245,136300000.0
2006-06-05 23:26:00,1.7246,1.7247,1.7243,1.7245,136300000.0
2006-06-05 23:27:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-05 23:29:00,1.7247,1.7247,1.7244,1.7244,136300000.0
2006-06-05 23:30:00,1.7245,1.7245,1.724,1.724,136300000.0
2006-06-05 23:31:00,1.7243,1.7243,1.7238,1.724,136300000.0
2006-06-05 23:32:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-05 23:33:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2006-06-05 23:34:00,1.7245,1.7247,1.7245,1.7246,136300000.0
2006-06-05 23:35:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2006-06-05 23:36:00,1.7247,1.7247,1.7246,1.7247,136300000.0
2006-06-05 23:37:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2006-06-05 23:38:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2006-06-05 23:39:00,1.7247,1.7247,1.7244,1.7245,136300000.0
2006-06-05 23:40:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-05 23:42:00,1.7247,1.7247,1.7246,1.7247,136300000.0
2006-06-05 23:43:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2006-06-05 23:44:00,1.7244,1.7246,1.7244,1.7246,136300000.0
2006-06-05 23:46:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2006-06-05 23:48:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-05 23:49:00,1.7246,1.7247,1.7246,1.7246,136300000.0
2006-06-05 23:50:00,1.7245,1.7247,1.7245,1.7245,136300000.0
2006-06-05 23:51:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-05 23:52:00,1.7248,1.7248,1.7246,1.7248,136300000.0
2006-06-05 23:53:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2006-06-05 23:54:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2006-06-05 23:55:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2006-06-05 23:56:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-05 23:57:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-05 23:58:00,1.7243,1.7246,1.7243,1.7246,136300000.0
2006-06-05 23:59:00,1.7244,1.7244,1.7242,1.7243,136300000.0
2006-06-06 00:00:00,1.7244,1.7245,1.7244,1.7244,136300000.0
2006-06-06 00:01:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2006-06-06 00:02:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2006-06-06 00:03:00,1.7245,1.7245,1.7243,1.7243,136300000.0
2006-06-06 00:04:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2006-06-06 00:05:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-06-06 00:06:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2006-06-06 00:08:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-06 00:09:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-06-06 00:10:00,1.7243,1.7243,1.7241,1.7242,136300000.0
2006-06-06 00:11:00,1.724,1.724,1.7238,1.7238,136300000.0
2006-06-06 00:12:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-06-06 00:13:00,1.7241,1.7242,1.7241,1.7241,136300000.0
2006-06-06 00:14:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-06 00:15:00,1.7239,1.724,1.7238,1.724,136300000.0
2006-06-06 00:16:00,1.7239,1.7241,1.7239,1.724,136300000.0
2006-06-06 00:17:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-06-06 00:18:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-06 00:19:00,1.7242,1.7244,1.7242,1.7243,136300000.0
2006-06-06 00:20:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-06-06 00:21:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-06-06 00:22:00,1.724,1.724,1.7238,1.7238,136300000.0
2006-06-06 00:23:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-06-06 00:24:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-06 00:25:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-06-06 00:26:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-06 00:27:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2006-06-06 00:28:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2006-06-06 00:29:00,1.7241,1.7241,1.724,1.7241,136300000.0
2006-06-06 00:30:00,1.724,1.7241,1.7238,1.7239,136300000.0
2006-06-06 00:31:00,1.7237,1.7239,1.7237,1.7239,136300000.0
2006-06-06 00:32:00,1.724,1.724,1.7238,1.7238,136300000.0
2006-06-06 00:33:00,1.7234,1.7239,1.7234,1.7238,136300000.0
2006-06-06 00:34:00,1.7242,1.7243,1.7241,1.7243,136300000.0
2006-06-06 00:35:00,1.7242,1.7244,1.7242,1.7244,136300000.0
2006-06-06 00:36:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-06 00:37:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-06 00:38:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2006-06-06 00:39:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2006-06-06 00:40:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-06-06 00:41:00,1.724,1.724,1.7239,1.7239,136300000.0
2006-06-06 00:42:00,1.7241,1.7243,1.7241,1.7243,136300000.0
2006-06-06 00:43:00,1.7245,1.7245,1.7241,1.7241,136300000.0
2006-06-06 00:44:00,1.7239,1.7241,1.7239,1.7241,136300000.0
2006-06-06 00:45:00,1.724,1.724,1.7239,1.7239,136300000.0
2006-06-06 00:46:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2006-06-06 00:47:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2006-06-06 00:48:00,1.7235,1.7237,1.7235,1.7236,136300000.0
2006-06-06 00:49:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2006-06-06 00:50:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2006-06-06 00:51:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2006-06-06 00:52:00,1.7237,1.7237,1.7234,1.7234,136300000.0
2006-06-06 00:54:00,1.7236,1.7237,1.7235,1.7237,136300000.0
2006-06-06 00:55:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2006-06-06 00:56:00,1.7239,1.7242,1.7239,1.7242,136300000.0
2006-06-06 00:57:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-06 00:58:00,1.7238,1.7238,1.7234,1.7234,136300000.0
2006-06-06 00:59:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2006-06-06 01:00:00,1.7236,1.7236,1.7232,1.7232,136300000.0
2006-06-06 01:01:00,1.7236,1.7236,1.7235,1.7236,136300000.0
2006-06-06 01:02:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2006-06-06 01:03:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-06 01:04:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2006-06-06 01:05:00,1.724,1.7244,1.724,1.7243,136300000.0
2006-06-06 01:06:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2006-06-06 01:07:00,1.7248,1.7254,1.7248,1.7251,136300000.0
2006-06-06 01:08:00,1.7249,1.7249,1.7245,1.7246,136300000.0
2006-06-06 01:09:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-06 01:10:00,1.7246,1.7248,1.7242,1.7242,136300000.0
2006-06-06 01:11:00,1.7241,1.7242,1.7241,1.7241,136300000.0
2006-06-06 01:12:00,1.724,1.724,1.724,1.724,136300000.0
2006-06-06 01:13:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-06-06 01:14:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-06 01:15:00,1.7245,1.7246,1.7242,1.7246,136300000.0
2006-06-06 01:16:00,1.7245,1.7247,1.7245,1.7247,136300000.0
2006-06-06 01:17:00,1.7248,1.7249,1.7245,1.7245,136300000.0
2006-06-06 01:18:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-06 01:19:00,1.7245,1.7245,1.7244,1.7245,136300000.0
2006-06-06 01:20:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-06 01:21:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-06 01:22:00,1.7246,1.7248,1.7246,1.7247,136300000.0
2006-06-06 01:23:00,1.7248,1.7248,1.7247,1.7248,136300000.0
2006-06-06 01:24:00,1.7247,1.7249,1.7245,1.7245,136300000.0
2006-06-06 01:25:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-06 01:26:00,1.7248,1.7248,1.7241,1.7241,136300000.0
2006-06-06 01:27:00,1.7246,1.7246,1.7245,1.7245,136300000.0
2006-06-06 01:28:00,1.7248,1.7249,1.7247,1.7247,136300000.0
2006-06-06 01:29:00,1.7249,1.7255,1.7249,1.7255,136300000.0
2006-06-06 01:30:00,1.7254,1.7254,1.725,1.7252,136300000.0
2006-06-06 01:31:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2006-06-06 01:32:00,1.7253,1.7253,1.7252,1.7252,136300000.0
2006-06-06 01:33:00,1.7253,1.7254,1.7252,1.7253,136300000.0
2006-06-06 01:34:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-06 01:35:00,1.7255,1.7255,1.7253,1.7254,136300000.0
2006-06-06 01:36:00,1.7253,1.7254,1.7253,1.7254,136300000.0
2006-06-06 01:37:00,1.7255,1.7255,1.7246,1.7246,136300000.0
2006-06-06 01:38:00,1.7244,1.7245,1.7242,1.7242,136300000.0
2006-06-06 01:39:00,1.7241,1.7242,1.724,1.724,136300000.0
2006-06-06 01:41:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-06 01:42:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2006-06-06 01:43:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2006-06-06 01:44:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2006-06-06 01:45:00,1.724,1.724,1.7233,1.7233,136300000.0
2006-06-06 01:46:00,1.7235,1.7235,1.7231,1.7231,136300000.0
2006-06-06 01:47:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2006-06-06 01:48:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2006-06-06 01:49:00,1.7236,1.7236,1.7234,1.7235,136300000.0
2006-06-06 01:50:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-06 01:51:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2006-06-06 01:52:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2006-06-06 01:53:00,1.724,1.724,1.7239,1.7239,136300000.0
2006-06-06 01:54:00,1.724,1.7241,1.724,1.7241,136300000.0
2006-06-06 01:55:00,1.724,1.724,1.7234,1.7234,136300000.0
2006-06-06 01:56:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-06 01:57:00,1.7242,1.7242,1.724,1.7241,136300000.0
2006-06-06 01:58:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2006-06-06 01:59:00,1.7244,1.7245,1.7243,1.7243,136300000.0
2006-06-06 02:00:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2006-06-06 02:01:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2006-06-06 02:02:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-06 02:03:00,1.7244,1.7245,1.7244,1.7244,136300000.0
2006-06-06 02:04:00,1.7247,1.7247,1.7245,1.7245,136300000.0
2006-06-06 02:05:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2006-06-06 02:06:00,1.7245,1.7249,1.7245,1.7247,136300000.0
2006-06-06 02:07:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2006-06-06 02:08:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2006-06-06 02:09:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-06 02:10:00,1.7243,1.7244,1.7241,1.7242,136300000.0
2006-06-06 02:11:00,1.724,1.724,1.724,1.724,136300000.0
2006-06-06 02:12:00,1.7242,1.7242,1.7241,1.7241,136300000.0
2006-06-06 02:13:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-06 02:14:00,1.7245,1.7245,1.7243,1.7243,136300000.0
2006-06-06 02:15:00,1.7248,1.7248,1.7244,1.7244,136300000.0
2006-06-06 02:16:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-06 02:17:00,1.724,1.7241,1.724,1.724,136300000.0
2006-06-06 02:18:00,1.7241,1.7242,1.724,1.724,136300000.0
2006-06-06 02:19:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2006-06-06 02:20:00,1.7244,1.7244,1.7242,1.7242,136300000.0
2006-06-06 02:21:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2006-06-06 02:22:00,1.7245,1.7245,1.7241,1.7241,136300000.0
2006-06-06 02:23:00,1.7244,1.7246,1.7244,1.7244,136300000.0
2006-06-06 02:24:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-06 02:25:00,1.7241,1.7243,1.7241,1.7242,136300000.0
2006-06-06 02:26:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-06-06 02:27:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-06 02:28:00,1.7243,1.7244,1.7242,1.7242,136300000.0
2006-06-06 02:29:00,1.7246,1.7246,1.7242,1.7242,136300000.0
2006-06-06 02:30:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-06 02:31:00,1.7243,1.7244,1.7243,1.7244,136300000.0
2006-06-06 02:32:00,1.7245,1.7245,1.7242,1.7244,136300000.0
2006-06-06 02:33:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2006-06-06 02:34:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2006-06-06 02:35:00,1.7248,1.7249,1.7246,1.7246,136300000.0
2006-06-06 02:36:00,1.7244,1.7247,1.7244,1.7246,136300000.0
2006-06-06 02:37:00,1.7245,1.7245,1.7241,1.7241,136300000.0
2006-06-06 02:38:00,1.7242,1.7242,1.724,1.7241,136300000.0
2006-06-06 02:39:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-06 02:40:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-06 02:41:00,1.724,1.7241,1.724,1.724,136300000.0
2006-06-06 02:43:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-06-06 02:44:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2006-06-06 02:45:00,1.7246,1.7246,1.7242,1.7242,136300000.0
2006-06-06 02:46:00,1.7243,1.7244,1.7243,1.7244,136300000.0
2006-06-06 02:47:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2006-06-06 02:48:00,1.7252,1.7259,1.7252,1.7259,136300000.0
2006-06-06 02:49:00,1.7262,1.7265,1.7261,1.7265,136300000.0
2006-06-06 02:50:00,1.7267,1.7273,1.7266,1.727,136300000.0
2006-06-06 02:51:00,1.7271,1.7272,1.7269,1.7271,136300000.0
2006-06-06 02:52:00,1.7269,1.7269,1.7266,1.7267,136300000.0
2006-06-06 02:53:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-06 02:54:00,1.7265,1.7266,1.7264,1.7266,136300000.0
2006-06-06 02:55:00,1.7264,1.7265,1.7263,1.7263,136300000.0
2006-06-06 02:56:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2006-06-06 02:57:00,1.7263,1.7263,1.7261,1.7261,136300000.0
2006-06-06 02:58:00,1.7264,1.7264,1.7261,1.7261,136300000.0
2006-06-06 02:59:00,1.7262,1.7262,1.7261,1.7261,136300000.0
2006-06-06 03:00:00,1.7263,1.7263,1.7257,1.7257,136300000.0
2006-06-06 03:01:00,1.726,1.726,1.7259,1.7259,136300000.0
2006-06-06 03:02:00,1.726,1.726,1.7256,1.7257,136300000.0
2006-06-06 03:03:00,1.7256,1.7257,1.7255,1.7256,136300000.0
2006-06-06 03:05:00,1.7257,1.7257,1.7254,1.7255,136300000.0
2006-06-06 03:06:00,1.7253,1.7253,1.725,1.725,136300000.0
2006-06-06 03:07:00,1.7251,1.7251,1.7249,1.7249,136300000.0
2006-06-06 03:08:00,1.7248,1.7248,1.7248,1.7248,136300000.0
2006-06-06 03:09:00,1.725,1.725,1.7248,1.7249,136300000.0
2006-06-06 03:10:00,1.7251,1.7251,1.7246,1.7247,136300000.0
2006-06-06 03:11:00,1.7246,1.7246,1.7244,1.7245,136300000.0
2006-06-06 03:12:00,1.7244,1.7244,1.7242,1.7244,136300000.0
2006-06-06 03:13:00,1.7245,1.7245,1.7242,1.7242,136300000.0
2006-06-06 03:14:00,1.7246,1.7246,1.7245,1.7245,136300000.0
2006-06-06 03:15:00,1.7246,1.7246,1.7242,1.7245,136300000.0
2006-06-06 03:16:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2006-06-06 03:17:00,1.7243,1.7246,1.7242,1.7246,136300000.0
2006-06-06 03:18:00,1.725,1.7251,1.725,1.7251,136300000.0
2006-06-06 03:19:00,1.7252,1.7252,1.725,1.725,136300000.0
2006-06-06 03:20:00,1.7249,1.7249,1.7247,1.7247,136300000.0
2006-06-06 03:21:00,1.7249,1.7251,1.7249,1.725,136300000.0
2006-06-06 03:22:00,1.7249,1.725,1.7248,1.7249,136300000.0
2006-06-06 03:23:00,1.725,1.725,1.725,1.725,136300000.0
2006-06-06 03:24:00,1.7249,1.7251,1.7249,1.725,136300000.0
2006-06-06 03:25:00,1.7257,1.7258,1.7255,1.7257,136300000.0
2006-06-06 03:26:00,1.7256,1.7259,1.7256,1.7256,136300000.0
2006-06-06 03:27:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-06 03:28:00,1.7258,1.7258,1.7255,1.7255,136300000.0
2006-06-06 03:29:00,1.7256,1.7258,1.7255,1.7255,136300000.0
2006-06-06 03:30:00,1.7253,1.7253,1.7243,1.7243,136300000.0
2006-06-06 03:31:00,1.7245,1.7248,1.7245,1.7248,136300000.0
2006-06-06 03:32:00,1.7253,1.7259,1.7253,1.7258,136300000.0
2006-06-06 03:33:00,1.7265,1.7273,1.7264,1.727,136300000.0
2006-06-06 03:34:00,1.7269,1.7272,1.7265,1.7265,136300000.0
2006-06-06 03:35:00,1.7266,1.7266,1.7263,1.7264,136300000.0
2006-06-06 03:36:00,1.7265,1.7266,1.7265,1.7266,136300000.0
2006-06-06 03:37:00,1.7265,1.7269,1.7265,1.7269,136300000.0
2006-06-06 03:38:00,1.727,1.727,1.727,1.727,136300000.0
2006-06-06 03:39:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2006-06-06 03:40:00,1.727,1.7271,1.7268,1.7268,136300000.0
2006-06-06 03:41:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2006-06-06 03:42:00,1.7267,1.7267,1.7264,1.7266,136300000.0
2006-06-06 03:43:00,1.727,1.727,1.7269,1.7269,136300000.0
2006-06-06 03:44:00,1.727,1.727,1.7269,1.7269,136300000.0
2006-06-06 03:45:00,1.7268,1.7272,1.7268,1.727,136300000.0
2006-06-06 03:46:00,1.7269,1.7272,1.7269,1.727,136300000.0
2006-06-06 03:47:00,1.7269,1.727,1.7269,1.7269,136300000.0
2006-06-06 03:48:00,1.7275,1.7275,1.7274,1.7274,136300000.0
2006-06-06 03:49:00,1.7276,1.7276,1.7274,1.7275,136300000.0
2006-06-06 03:50:00,1.7277,1.7278,1.7276,1.7278,136300000.0
2006-06-06 03:51:00,1.7277,1.7277,1.7275,1.7275,136300000.0
2006-06-06 03:52:00,1.7276,1.7276,1.7274,1.7274,136300000.0
2006-06-06 03:53:00,1.7272,1.7273,1.7272,1.7272,136300000.0
2006-06-06 03:54:00,1.727,1.7271,1.7269,1.727,136300000.0
2006-06-06 03:55:00,1.7271,1.7271,1.7268,1.7268,136300000.0
2006-06-06 03:57:00,1.727,1.727,1.7269,1.7269,136300000.0
2006-06-06 03:58:00,1.727,1.727,1.7269,1.7269,136300000.0
2006-06-06 03:59:00,1.7268,1.727,1.7268,1.727,136300000.0
2006-06-06 04:00:00,1.7269,1.7269,1.7268,1.7269,136300000.0
2006-06-06 04:01:00,1.727,1.727,1.7267,1.7267,136300000.0
2006-06-06 04:02:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2006-06-06 04:03:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2006-06-06 04:04:00,1.7268,1.7268,1.7265,1.7265,136300000.0
2006-06-06 04:05:00,1.7266,1.7266,1.7261,1.7261,136300000.0
2006-06-06 04:06:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2006-06-06 04:07:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2006-06-06 04:08:00,1.7266,1.7266,1.7264,1.7264,136300000.0
2006-06-06 04:09:00,1.7265,1.7269,1.7265,1.7268,136300000.0
2006-06-06 04:10:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-06 04:11:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2006-06-06 04:12:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2006-06-06 04:13:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-06 04:14:00,1.7267,1.7268,1.7266,1.7267,136300000.0
2006-06-06 04:15:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2006-06-06 04:16:00,1.7267,1.7268,1.7267,1.7268,136300000.0
2006-06-06 04:17:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2006-06-06 04:18:00,1.7269,1.7269,1.7267,1.7268,136300000.0
2006-06-06 04:19:00,1.7274,1.7274,1.7271,1.7272,136300000.0
2006-06-06 04:20:00,1.7271,1.7271,1.7269,1.727,136300000.0
2006-06-06 04:21:00,1.7273,1.7273,1.7268,1.727,136300000.0
2006-06-06 04:22:00,1.7269,1.727,1.7268,1.727,136300000.0
2006-06-06 04:23:00,1.7269,1.7272,1.7269,1.7272,136300000.0
2006-06-06 04:24:00,1.7271,1.7272,1.727,1.7271,136300000.0
2006-06-06 04:25:00,1.7274,1.7274,1.7272,1.7273,136300000.0
2006-06-06 04:27:00,1.7272,1.7272,1.7272,1.7272,136300000.0
2006-06-06 04:28:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2006-06-06 04:29:00,1.7273,1.7273,1.727,1.727,136300000.0
2006-06-06 04:30:00,1.7271,1.7271,1.727,1.727,136300000.0
2006-06-06 04:31:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2006-06-06 04:32:00,1.7272,1.7274,1.7271,1.7271,136300000.0
2006-06-06 04:33:00,1.7268,1.7273,1.7268,1.7272,136300000.0
2006-06-06 04:34:00,1.7273,1.7273,1.727,1.727,136300000.0
2006-06-06 04:35:00,1.7272,1.7272,1.7271,1.7272,136300000.0
2006-06-06 04:36:00,1.7276,1.7276,1.7276,1.7276,136300000.0
2006-06-06 04:37:00,1.7273,1.7274,1.7272,1.7274,136300000.0
2006-06-06 04:38:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2006-06-06 04:39:00,1.7279,1.7279,1.7277,1.7277,136300000.0
2006-06-06 04:40:00,1.7276,1.7277,1.7276,1.7277,136300000.0
2006-06-06 04:41:00,1.728,1.728,1.7279,1.7279,136300000.0
2006-06-06 04:42:00,1.7278,1.7279,1.7277,1.7277,136300000.0
2006-06-06 04:43:00,1.7276,1.7277,1.7276,1.7277,136300000.0
2006-06-06 04:44:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2006-06-06 04:45:00,1.7276,1.7278,1.7276,1.7277,136300000.0
2006-06-06 04:46:00,1.7281,1.7285,1.7279,1.7285,136300000.0
2006-06-06 04:47:00,1.7289,1.7289,1.7286,1.7286,136300000.0
2006-06-06 04:48:00,1.7285,1.7287,1.7285,1.7285,136300000.0
2006-06-06 04:49:00,1.7284,1.7284,1.7283,1.7284,136300000.0
2006-06-06 04:50:00,1.7288,1.729,1.7287,1.7287,136300000.0
2006-06-06 04:51:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-06 04:52:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2006-06-06 04:53:00,1.7281,1.7281,1.7275,1.7275,136300000.0
2006-06-06 04:54:00,1.7277,1.728,1.7277,1.728,136300000.0
2006-06-06 04:55:00,1.7282,1.7283,1.7282,1.7282,136300000.0
2006-06-06 04:56:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2006-06-06 04:57:00,1.7287,1.7287,1.7286,1.7287,136300000.0
2006-06-06 04:58:00,1.7289,1.7289,1.7287,1.7287,136300000.0
2006-06-06 04:59:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-06 05:00:00,1.7291,1.7291,1.729,1.729,136300000.0
2006-06-06 05:01:00,1.7289,1.7289,1.7286,1.7286,136300000.0
2006-06-06 05:02:00,1.7289,1.729,1.7289,1.729,136300000.0
2006-06-06 05:03:00,1.7294,1.7296,1.7294,1.7294,136300000.0
2006-06-06 05:04:00,1.7292,1.7292,1.7291,1.7291,136300000.0
2006-06-06 05:05:00,1.7294,1.7294,1.7291,1.7292,136300000.0
2006-06-06 05:06:00,1.7293,1.7293,1.7292,1.7292,136300000.0
2006-06-06 05:07:00,1.7293,1.7293,1.7291,1.7291,136300000.0
2006-06-06 05:08:00,1.7289,1.7291,1.7289,1.7291,136300000.0
2006-06-06 05:09:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2006-06-06 05:10:00,1.7288,1.7291,1.7288,1.729,136300000.0
2006-06-06 05:11:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2006-06-06 05:12:00,1.7288,1.7289,1.7288,1.7288,136300000.0
2006-06-06 05:13:00,1.7284,1.7286,1.7284,1.7286,136300000.0
2006-06-06 05:14:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2006-06-06 05:15:00,1.7286,1.7287,1.7286,1.7287,136300000.0
2006-06-06 05:16:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2006-06-06 05:17:00,1.7291,1.7291,1.7289,1.7289,136300000.0
2006-06-06 05:18:00,1.729,1.729,1.7289,1.7289,136300000.0
2006-06-06 05:19:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-06 05:20:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2006-06-06 05:21:00,1.7288,1.7288,1.7287,1.7287,136300000.0
2006-06-06 05:22:00,1.7288,1.7288,1.7287,1.7287,136300000.0
2006-06-06 05:23:00,1.7291,1.7291,1.729,1.729,136300000.0
2006-06-06 05:24:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2006-06-06 05:25:00,1.7291,1.7291,1.7291,1.7291,136300000.0
2006-06-06 05:26:00,1.7292,1.7292,1.729,1.7291,136300000.0
2006-06-06 05:27:00,1.729,1.729,1.7289,1.7289,136300000.0
2006-06-06 05:28:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-06 05:29:00,1.7291,1.7291,1.7289,1.7289,136300000.0
2006-06-06 05:30:00,1.7291,1.7291,1.7289,1.7289,136300000.0
2006-06-06 05:31:00,1.729,1.7295,1.7289,1.7295,136300000.0
2006-06-06 05:32:00,1.7294,1.7297,1.7294,1.7294,136300000.0
2006-06-06 05:33:00,1.7293,1.7293,1.7289,1.7289,136300000.0
2006-06-06 05:34:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2006-06-06 05:36:00,1.7297,1.7297,1.7296,1.7296,136300000.0
2006-06-06 05:37:00,1.7295,1.7295,1.7292,1.7292,136300000.0
2006-06-06 05:38:00,1.7291,1.7291,1.7291,1.7291,136300000.0
2006-06-06 05:39:00,1.729,1.7292,1.7289,1.7292,136300000.0
2006-06-06 05:40:00,1.7291,1.7293,1.729,1.7292,136300000.0
2006-06-06 05:41:00,1.7291,1.7291,1.729,1.729,136300000.0
2006-06-06 05:42:00,1.7289,1.7289,1.7287,1.7287,136300000.0
2006-06-06 05:43:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-06 05:44:00,1.7288,1.7291,1.7287,1.7291,136300000.0
2006-06-06 05:45:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2006-06-06 05:46:00,1.7291,1.7291,1.729,1.7291,136300000.0
2006-06-06 05:47:00,1.7292,1.7292,1.7291,1.7292,136300000.0
2006-06-06 05:48:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2006-06-06 05:49:00,1.7294,1.7295,1.7293,1.7295,136300000.0
2006-06-06 05:51:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-06 05:52:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-06 05:53:00,1.7293,1.7294,1.7293,1.7294,136300000.0
2006-06-06 05:54:00,1.7293,1.7295,1.7293,1.7295,136300000.0
2006-06-06 05:55:00,1.7297,1.7297,1.7296,1.7296,136300000.0
2006-06-06 05:56:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2006-06-06 05:57:00,1.7294,1.7296,1.7294,1.7294,136300000.0
2006-06-06 05:58:00,1.7295,1.7295,1.7293,1.7294,136300000.0
2006-06-06 05:59:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-06 06:00:00,1.7294,1.7294,1.7292,1.7292,136300000.0
2006-06-06 06:01:00,1.729,1.729,1.7289,1.7289,136300000.0
2006-06-06 06:02:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-06 06:03:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-06 06:04:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2006-06-06 06:05:00,1.7291,1.7292,1.7291,1.7292,136300000.0
2006-06-06 06:06:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2006-06-06 06:07:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-06 06:08:00,1.7292,1.7293,1.7292,1.7293,136300000.0
2006-06-06 06:09:00,1.7292,1.7293,1.7291,1.7292,136300000.0
2006-06-06 06:10:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-06 06:11:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2006-06-06 06:12:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2006-06-06 06:13:00,1.7297,1.7299,1.7297,1.7297,136300000.0
2006-06-06 06:14:00,1.7298,1.7298,1.7297,1.7298,136300000.0
2006-06-06 06:15:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2006-06-06 06:16:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2006-06-06 06:18:00,1.7302,1.7303,1.7302,1.7303,136300000.0
2006-06-06 06:19:00,1.7301,1.7304,1.7301,1.7303,136300000.0
2006-06-06 06:20:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2006-06-06 06:21:00,1.7303,1.7308,1.7303,1.7306,136300000.0
2006-06-06 06:22:00,1.7307,1.7308,1.7307,1.7308,136300000.0
2006-06-06 06:23:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2006-06-06 06:24:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2006-06-06 06:25:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2006-06-06 06:26:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2006-06-06 06:27:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2006-06-06 06:28:00,1.7306,1.7307,1.7306,1.7306,136300000.0
2006-06-06 06:29:00,1.7305,1.7306,1.7305,1.7306,136300000.0
2006-06-06 06:30:00,1.7305,1.7306,1.7303,1.7305,136300000.0
2006-06-06 06:31:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2006-06-06 06:32:00,1.7305,1.7306,1.7305,1.7306,136300000.0
2006-06-06 06:33:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2006-06-06 06:34:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2006-06-06 06:35:00,1.7307,1.7307,1.7303,1.7306,136300000.0
2006-06-06 06:36:00,1.7305,1.7305,1.7304,1.7304,136300000.0
2006-06-06 06:37:00,1.7298,1.7301,1.7297,1.7301,136300000.0
2006-06-06 06:38:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2006-06-06 06:39:00,1.7302,1.7302,1.73,1.73,136300000.0
2006-06-06 06:40:00,1.7298,1.7299,1.7297,1.7297,136300000.0
2006-06-06 06:41:00,1.7298,1.7298,1.7297,1.7298,136300000.0
2006-06-06 06:42:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2006-06-06 06:43:00,1.73,1.7302,1.73,1.73,136300000.0
2006-06-06 06:44:00,1.7303,1.7303,1.7301,1.7301,136300000.0
2006-06-06 06:45:00,1.7303,1.7303,1.7302,1.7303,136300000.0
2006-06-06 06:46:00,1.7305,1.7306,1.7305,1.7306,136300000.0
2006-06-06 06:47:00,1.7304,1.7304,1.7303,1.7303,136300000.0
2006-06-06 06:48:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2006-06-06 06:49:00,1.7306,1.7306,1.7304,1.7304,136300000.0
2006-06-06 06:50:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2006-06-06 06:52:00,1.7306,1.7306,1.7305,1.7305,136300000.0
2006-06-06 06:53:00,1.7304,1.7304,1.73,1.7302,136300000.0
2006-06-06 06:54:00,1.7313,1.7313,1.7308,1.731,136300000.0
2006-06-06 06:55:00,1.7313,1.7313,1.7312,1.7312,136300000.0
2006-06-06 06:56:00,1.7311,1.7311,1.7306,1.7306,136300000.0
2006-06-06 06:57:00,1.7309,1.7309,1.7309,1.7309,136300000.0
2006-06-06 06:58:00,1.7307,1.7312,1.7306,1.7312,136300000.0
2006-06-06 06:59:00,1.7308,1.731,1.7308,1.7309,136300000.0
2006-06-06 07:00:00,1.731,1.7311,1.731,1.7311,136300000.0
2006-06-06 07:01:00,1.7312,1.7313,1.7312,1.7312,136300000.0
2006-06-06 07:02:00,1.7308,1.7309,1.7308,1.7308,136300000.0
2006-06-06 07:03:00,1.731,1.7311,1.731,1.7311,136300000.0
2006-06-06 07:04:00,1.731,1.731,1.731,1.731,136300000.0
2006-06-06 07:05:00,1.7314,1.7317,1.7312,1.7317,136300000.0
2006-06-06 07:06:00,1.7318,1.7318,1.7312,1.7313,136300000.0
2006-06-06 07:07:00,1.7312,1.7313,1.7312,1.7312,136300000.0
2006-06-06 07:08:00,1.7314,1.7315,1.7313,1.7313,136300000.0
2006-06-06 07:09:00,1.7314,1.7314,1.7311,1.7311,136300000.0
2006-06-06 07:10:00,1.731,1.731,1.7309,1.7309,136300000.0
2006-06-06 07:11:00,1.7311,1.7313,1.7311,1.7311,136300000.0
2006-06-06 07:12:00,1.7313,1.7313,1.7312,1.7312,136300000.0
2006-06-06 07:13:00,1.7313,1.7313,1.7312,1.7313,136300000.0
2006-06-06 07:14:00,1.7314,1.7315,1.7312,1.7315,136300000.0
2006-06-06 07:15:00,1.7314,1.7314,1.7307,1.7307,136300000.0
2006-06-06 07:16:00,1.7309,1.7309,1.7305,1.7306,136300000.0
2006-06-06 07:17:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2006-06-06 07:18:00,1.7309,1.7309,1.7306,1.7306,136300000.0
2006-06-06 07:19:00,1.7307,1.7307,1.7305,1.7305,136300000.0
2006-06-06 07:20:00,1.7307,1.7307,1.7305,1.7305,136300000.0
2006-06-06 07:21:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2006-06-06 07:22:00,1.7307,1.7307,1.7306,1.7306,136300000.0
2006-06-06 07:23:00,1.7305,1.7305,1.7302,1.7302,136300000.0
2006-06-06 07:24:00,1.7303,1.7305,1.7303,1.7305,136300000.0
2006-06-06 07:25:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2006-06-06 07:27:00,1.7303,1.7303,1.7301,1.7301,136300000.0
2006-06-06 07:28:00,1.73,1.73,1.73,1.73,136300000.0
2006-06-06 07:29:00,1.7302,1.7302,1.7301,1.7302,136300000.0
2006-06-06 07:30:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2006-06-06 07:31:00,1.7301,1.7303,1.7301,1.7302,136300000.0
2006-06-06 07:32:00,1.7303,1.7303,1.7301,1.7301,136300000.0
2006-06-06 07:33:00,1.7302,1.7303,1.7302,1.7303,136300000.0
2006-06-06 07:34:00,1.7302,1.7302,1.7298,1.7298,136300000.0
2006-06-06 07:35:00,1.7297,1.7298,1.7295,1.7296,136300000.0
2006-06-06 07:36:00,1.7294,1.7294,1.7292,1.7292,136300000.0
2006-06-06 07:37:00,1.7295,1.7295,1.7289,1.7289,136300000.0
2006-06-06 07:38:00,1.7294,1.7295,1.7294,1.7294,136300000.0
2006-06-06 07:39:00,1.7296,1.7296,1.7284,1.7284,136300000.0
2006-06-06 07:40:00,1.7288,1.7289,1.7288,1.7288,136300000.0
2006-06-06 07:41:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2006-06-06 07:43:00,1.7288,1.7288,1.7283,1.7283,136300000.0
2006-06-06 07:44:00,1.7285,1.7285,1.7281,1.7281,136300000.0
2006-06-06 07:45:00,1.7286,1.7287,1.7286,1.7287,136300000.0
2006-06-06 07:46:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-06 07:47:00,1.7287,1.7289,1.7287,1.7289,136300000.0
2006-06-06 07:48:00,1.7286,1.7289,1.7286,1.7289,136300000.0
2006-06-06 07:49:00,1.729,1.7291,1.729,1.729,136300000.0
2006-06-06 07:50:00,1.7292,1.7292,1.7289,1.7289,136300000.0
2006-06-06 07:51:00,1.7291,1.7291,1.7288,1.729,136300000.0
2006-06-06 07:52:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-06 07:53:00,1.7294,1.7295,1.7294,1.7295,136300000.0
2006-06-06 07:54:00,1.7293,1.7294,1.7288,1.7288,136300000.0
2006-06-06 07:56:00,1.7292,1.7292,1.7291,1.7292,136300000.0
2006-06-06 07:57:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2006-06-06 07:58:00,1.7296,1.7296,1.7294,1.7294,136300000.0
2006-06-06 07:59:00,1.7292,1.7293,1.7291,1.7293,136300000.0
2006-06-06 08:00:00,1.7294,1.7296,1.7294,1.7295,136300000.0
2006-06-06 08:01:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2006-06-06 08:02:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-06 08:03:00,1.7298,1.7298,1.7295,1.7295,136300000.0
2006-06-06 08:04:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2006-06-06 08:05:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2006-06-06 08:06:00,1.7298,1.7298,1.7294,1.7294,136300000.0
2006-06-06 08:07:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2006-06-06 08:08:00,1.7296,1.7296,1.7294,1.7294,136300000.0
2006-06-06 08:09:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2006-06-06 08:10:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2006-06-06 08:11:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2006-06-06 08:12:00,1.7297,1.7297,1.7296,1.7296,136300000.0
2006-06-06 08:13:00,1.7297,1.7298,1.7297,1.7298,136300000.0
2006-06-06 08:14:00,1.7297,1.7299,1.7297,1.7298,136300000.0
2006-06-06 08:15:00,1.7297,1.7297,1.7296,1.7296,136300000.0
2006-06-06 08:16:00,1.7298,1.7302,1.7297,1.73,136300000.0
2006-06-06 08:17:00,1.7301,1.7301,1.7294,1.7294,136300000.0
2006-06-06 08:18:00,1.7296,1.7296,1.7294,1.7294,136300000.0
2006-06-06 08:19:00,1.7297,1.7297,1.7295,1.7296,136300000.0
2006-06-06 08:20:00,1.7297,1.7297,1.7294,1.7294,136300000.0
2006-06-06 08:21:00,1.7295,1.7295,1.7292,1.7292,136300000.0
2006-06-06 08:22:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-06 08:23:00,1.7298,1.7298,1.7296,1.7296,136300000.0
2006-06-06 08:24:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2006-06-06 08:25:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-06 08:26:00,1.7295,1.7295,1.7292,1.7292,136300000.0
2006-06-06 08:27:00,1.7295,1.7295,1.7293,1.7295,136300000.0
2006-06-06 08:28:00,1.7299,1.7299,1.7296,1.7296,136300000.0
2006-06-06 08:29:00,1.7295,1.7298,1.7295,1.7296,136300000.0
2006-06-06 08:30:00,1.7295,1.7296,1.7294,1.7296,136300000.0
2006-06-06 08:31:00,1.7298,1.7299,1.7296,1.7296,136300000.0
2006-06-06 08:32:00,1.7294,1.7295,1.7292,1.7295,136300000.0
2006-06-06 08:33:00,1.7293,1.7294,1.7293,1.7293,136300000.0
2006-06-06 08:34:00,1.7295,1.7297,1.7295,1.7296,136300000.0
2006-06-06 08:35:00,1.7295,1.7295,1.7294,1.7295,136300000.0
2006-06-06 08:36:00,1.7293,1.7294,1.7293,1.7294,136300000.0
2006-06-06 08:37:00,1.7296,1.7296,1.7293,1.7293,136300000.0
2006-06-06 08:38:00,1.7295,1.7296,1.729,1.729,136300000.0
2006-06-06 08:39:00,1.7294,1.7294,1.7289,1.7289,136300000.0
2006-06-06 08:40:00,1.729,1.729,1.7286,1.7287,136300000.0
2006-06-06 08:41:00,1.7286,1.7286,1.7285,1.7286,136300000.0
2006-06-06 08:42:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2006-06-06 08:43:00,1.7289,1.7289,1.7286,1.7286,136300000.0
2006-06-06 08:44:00,1.7287,1.7287,1.7283,1.7283,136300000.0
2006-06-06 08:45:00,1.7282,1.7283,1.7282,1.7283,136300000.0
2006-06-06 08:46:00,1.7282,1.7283,1.7279,1.7279,136300000.0
2006-06-06 08:47:00,1.7278,1.7278,1.7278,1.7278,136300000.0
2006-06-06 08:48:00,1.728,1.728,1.7279,1.7279,136300000.0
2006-06-06 08:49:00,1.7278,1.7278,1.7273,1.7276,136300000.0
2006-06-06 08:50:00,1.7277,1.7277,1.7276,1.7277,136300000.0
2006-06-06 08:51:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2006-06-06 08:52:00,1.7276,1.7277,1.7275,1.7275,136300000.0
2006-06-06 08:53:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2006-06-06 08:54:00,1.7285,1.7288,1.7285,1.7288,136300000.0
2006-06-06 08:55:00,1.729,1.7292,1.7288,1.7288,136300000.0
2006-06-06 08:56:00,1.7291,1.7292,1.7291,1.7292,136300000.0
2006-06-06 08:57:00,1.729,1.7292,1.729,1.7292,136300000.0
2006-06-06 08:58:00,1.7291,1.7292,1.7291,1.7292,136300000.0
2006-06-06 08:59:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-06 09:00:00,1.7294,1.7294,1.7289,1.7292,136300000.0
2006-06-06 09:01:00,1.7291,1.7292,1.729,1.7292,136300000.0
2006-06-06 09:02:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2006-06-06 09:03:00,1.7294,1.7295,1.7289,1.7291,136300000.0
2006-06-06 09:04:00,1.7295,1.7295,1.7291,1.7291,136300000.0
2006-06-06 09:05:00,1.7289,1.7291,1.7289,1.729,136300000.0
2006-06-06 09:06:00,1.7292,1.7295,1.729,1.7294,136300000.0
2006-06-06 09:07:00,1.7293,1.7294,1.7291,1.7293,136300000.0
2006-06-06 09:08:00,1.7292,1.7292,1.7289,1.7289,136300000.0
2006-06-06 09:09:00,1.7287,1.7288,1.7287,1.7287,136300000.0
2006-06-06 09:10:00,1.7288,1.7289,1.7288,1.7288,136300000.0
2006-06-06 09:11:00,1.7289,1.7289,1.7286,1.7286,136300000.0
2006-06-06 09:12:00,1.7289,1.7289,1.7285,1.7286,136300000.0
2006-06-06 09:13:00,1.7285,1.7286,1.7285,1.7285,136300000.0
2006-06-06 09:14:00,1.7289,1.729,1.7288,1.729,136300000.0
2006-06-06 09:15:00,1.7289,1.729,1.7287,1.7287,136300000.0
2006-06-06 09:16:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2006-06-06 09:17:00,1.7287,1.7288,1.7287,1.7288,136300000.0
2006-06-06 09:18:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2006-06-06 09:19:00,1.7287,1.7287,1.7285,1.7285,136300000.0
2006-06-06 09:20:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2006-06-06 09:21:00,1.7286,1.7288,1.7286,1.7286,136300000.0
2006-06-06 09:22:00,1.7285,1.7289,1.7285,1.7289,136300000.0
2006-06-06 09:23:00,1.729,1.729,1.7287,1.7288,136300000.0
2006-06-06 09:24:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-06 09:25:00,1.7291,1.7291,1.7289,1.7289,136300000.0
2006-06-06 09:26:00,1.7288,1.7288,1.7287,1.7287,136300000.0
2006-06-06 09:27:00,1.7288,1.7288,1.7286,1.7286,136300000.0
2006-06-06 09:28:00,1.7287,1.7288,1.7287,1.7287,136300000.0
2006-06-06 09:29:00,1.7288,1.7288,1.7286,1.7286,136300000.0
2006-06-06 09:30:00,1.7288,1.7288,1.7287,1.7287,136300000.0
2006-06-06 09:31:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-06 09:32:00,1.7288,1.7288,1.7286,1.7286,136300000.0
2006-06-06 09:33:00,1.7285,1.7286,1.7285,1.7285,136300000.0
2006-06-06 09:34:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2006-06-06 09:35:00,1.7285,1.7286,1.7285,1.7286,136300000.0
2006-06-06 09:36:00,1.7287,1.7287,1.7286,1.7287,136300000.0
2006-06-06 09:37:00,1.7286,1.7288,1.7286,1.7288,136300000.0
2006-06-06 09:38:00,1.7289,1.7289,1.7287,1.7287,136300000.0
2006-06-06 09:39:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2006-06-06 09:40:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2006-06-06 09:41:00,1.7284,1.7285,1.7284,1.7285,136300000.0
2006-06-06 09:42:00,1.7286,1.7289,1.7286,1.7289,136300000.0
2006-06-06 09:43:00,1.7292,1.7297,1.7292,1.7296,136300000.0
2006-06-06 09:44:00,1.7295,1.7296,1.729,1.7295,136300000.0
2006-06-06 09:45:00,1.7296,1.7301,1.7296,1.7296,136300000.0
2006-06-06 09:46:00,1.7297,1.7298,1.7297,1.7298,136300000.0
2006-06-06 09:47:00,1.7302,1.7308,1.7301,1.7308,136300000.0
2006-06-06 09:48:00,1.7312,1.7312,1.7308,1.7309,136300000.0
2006-06-06 09:49:00,1.731,1.731,1.7309,1.7309,136300000.0
2006-06-06 09:50:00,1.7308,1.7308,1.7304,1.7305,136300000.0
2006-06-06 09:51:00,1.7304,1.7304,1.73,1.73,136300000.0
2006-06-06 09:52:00,1.7301,1.7303,1.7301,1.7303,136300000.0
2006-06-06 09:53:00,1.7302,1.7303,1.7301,1.7301,136300000.0
2006-06-06 09:54:00,1.7304,1.7307,1.7304,1.7305,136300000.0
2006-06-06 09:55:00,1.7304,1.7306,1.7302,1.7302,136300000.0
2006-06-06 09:56:00,1.7301,1.7301,1.73,1.7301,136300000.0
2006-06-06 09:57:00,1.7302,1.7302,1.7298,1.73,136300000.0
2006-06-06 09:58:00,1.7299,1.7299,1.7296,1.7296,136300000.0
2006-06-06 09:59:00,1.7297,1.7297,1.7296,1.7296,136300000.0
2006-06-06 10:01:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2006-06-06 10:02:00,1.7295,1.7295,1.7293,1.7293,136300000.0
2006-06-06 10:03:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2006-06-06 10:04:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-06 10:05:00,1.7293,1.7293,1.7292,1.7292,136300000.0
2006-06-06 10:06:00,1.7293,1.7293,1.7291,1.7291,136300000.0
2006-06-06 10:07:00,1.7293,1.7293,1.729,1.729,136300000.0
2006-06-06 10:08:00,1.7295,1.7297,1.7293,1.7297,136300000.0
2006-06-06 10:09:00,1.7295,1.7298,1.7295,1.7295,136300000.0
2006-06-06 10:10:00,1.7296,1.73,1.7296,1.73,136300000.0
2006-06-06 10:11:00,1.7301,1.7303,1.73,1.7302,136300000.0
2006-06-06 10:12:00,1.73,1.7306,1.73,1.7305,136300000.0
2006-06-06 10:13:00,1.7304,1.7304,1.7298,1.7298,136300000.0
2006-06-06 10:14:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2006-06-06 10:15:00,1.7297,1.73,1.7297,1.73,136300000.0
2006-06-06 10:16:00,1.7299,1.7301,1.7298,1.7298,136300000.0
2006-06-06 10:17:00,1.73,1.7301,1.7298,1.73,136300000.0
2006-06-06 10:18:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2006-06-06 10:19:00,1.7302,1.7302,1.7301,1.7302,136300000.0
2006-06-06 10:20:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2006-06-06 10:21:00,1.7303,1.7304,1.7302,1.7302,136300000.0
2006-06-06 10:22:00,1.7303,1.7303,1.7301,1.7303,136300000.0
2006-06-06 10:23:00,1.7305,1.7305,1.7302,1.7303,136300000.0
2006-06-06 10:24:00,1.7305,1.7306,1.7303,1.7303,136300000.0
2006-06-06 10:25:00,1.7304,1.7304,1.7301,1.7301,136300000.0
2006-06-06 10:26:00,1.73,1.73,1.73,1.73,136300000.0
2006-06-06 10:27:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2006-06-06 10:28:00,1.73,1.7302,1.7298,1.7301,136300000.0
2006-06-06 10:29:00,1.73,1.7301,1.73,1.7301,136300000.0
2006-06-06 10:30:00,1.73,1.7301,1.73,1.7301,136300000.0
2006-06-06 10:31:00,1.73,1.73,1.7299,1.7299,136300000.0
2006-06-06 10:32:00,1.7301,1.7301,1.7297,1.7297,136300000.0
2006-06-06 10:33:00,1.7294,1.7296,1.7294,1.7296,136300000.0
2006-06-06 10:34:00,1.7295,1.7296,1.7294,1.7295,136300000.0
2006-06-06 10:35:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2006-06-06 10:36:00,1.7291,1.7293,1.7291,1.7291,136300000.0
2006-06-06 10:37:00,1.7292,1.7294,1.7292,1.7294,136300000.0
2006-06-06 10:38:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-06 10:39:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-06 10:40:00,1.7292,1.7293,1.7292,1.7293,136300000.0
2006-06-06 10:41:00,1.729,1.7291,1.729,1.7291,136300000.0
2006-06-06 10:42:00,1.7292,1.7292,1.729,1.729,136300000.0
2006-06-06 10:43:00,1.7291,1.7291,1.729,1.729,136300000.0
2006-06-06 10:44:00,1.7291,1.7294,1.7291,1.7294,136300000.0
2006-06-06 10:45:00,1.7295,1.7296,1.7294,1.7294,136300000.0
2006-06-06 10:47:00,1.7293,1.7293,1.7291,1.7291,136300000.0
2006-06-06 10:48:00,1.7293,1.7295,1.7293,1.7295,136300000.0
2006-06-06 10:49:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2006-06-06 10:50:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2006-06-06 10:51:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2006-06-06 10:52:00,1.7292,1.7293,1.7292,1.7293,136300000.0
2006-06-06 10:53:00,1.7295,1.7295,1.7292,1.7292,136300000.0
2006-06-06 10:54:00,1.7291,1.7292,1.7291,1.7291,136300000.0
2006-06-06 10:55:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-06 10:56:00,1.7291,1.7291,1.7288,1.7288,136300000.0
2006-06-06 10:57:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-06 10:58:00,1.7289,1.7289,1.7286,1.7286,136300000.0
2006-06-06 10:59:00,1.7285,1.7286,1.7285,1.7286,136300000.0
2006-06-06 11:00:00,1.7288,1.7288,1.7287,1.7287,136300000.0
2006-06-06 11:01:00,1.7286,1.7287,1.7284,1.7284,136300000.0
2006-06-06 11:02:00,1.7283,1.7286,1.7283,1.7286,136300000.0
2006-06-06 11:03:00,1.7291,1.7294,1.729,1.729,136300000.0
2006-06-06 11:04:00,1.7291,1.7293,1.7291,1.7292,136300000.0
2006-06-06 11:05:00,1.7293,1.7294,1.7293,1.7294,136300000.0
2006-06-06 11:06:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2006-06-06 11:07:00,1.7293,1.7295,1.7293,1.7294,136300000.0
2006-06-06 11:08:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-06 11:09:00,1.7292,1.7292,1.7288,1.7288,136300000.0
2006-06-06 11:10:00,1.7289,1.7289,1.7286,1.7286,136300000.0
2006-06-06 11:11:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2006-06-06 11:12:00,1.7289,1.7289,1.7287,1.7288,136300000.0
2006-06-06 11:13:00,1.7287,1.7287,1.7283,1.7283,136300000.0
2006-06-06 11:14:00,1.7282,1.7285,1.7282,1.7285,136300000.0
2006-06-06 11:15:00,1.7282,1.7283,1.7282,1.7283,136300000.0
2006-06-06 11:16:00,1.7282,1.7283,1.728,1.728,136300000.0
2006-06-06 11:17:00,1.7281,1.7284,1.7281,1.7284,136300000.0
2006-06-06 11:19:00,1.7283,1.7284,1.7283,1.7284,136300000.0
2006-06-06 11:20:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2006-06-06 11:21:00,1.7284,1.7284,1.7283,1.7284,136300000.0
2006-06-06 11:22:00,1.7287,1.7287,1.7285,1.7285,136300000.0
2006-06-06 11:23:00,1.7284,1.729,1.7284,1.729,136300000.0
2006-06-06 11:24:00,1.7292,1.7293,1.7291,1.7293,136300000.0
2006-06-06 11:25:00,1.7292,1.7293,1.729,1.729,136300000.0
2006-06-06 11:26:00,1.7293,1.7293,1.7289,1.7289,136300000.0
2006-06-06 11:27:00,1.7288,1.729,1.7286,1.7288,136300000.0
2006-06-06 11:28:00,1.7287,1.7288,1.7287,1.7287,136300000.0
2006-06-06 11:29:00,1.729,1.729,1.7288,1.7288,136300000.0
2006-06-06 11:30:00,1.7291,1.7291,1.7288,1.7288,136300000.0
2006-06-06 11:31:00,1.7293,1.7293,1.7292,1.7292,136300000.0
2006-06-06 11:32:00,1.7293,1.7294,1.7293,1.7293,136300000.0
2006-06-06 11:33:00,1.729,1.729,1.7286,1.7286,136300000.0
2006-06-06 11:34:00,1.7287,1.7287,1.7285,1.7285,136300000.0
2006-06-06 11:35:00,1.7284,1.7286,1.7281,1.7281,136300000.0
2006-06-06 11:36:00,1.728,1.7281,1.728,1.7281,136300000.0
2006-06-06 11:37:00,1.7285,1.7285,1.7281,1.7281,136300000.0
2006-06-06 11:38:00,1.7284,1.7284,1.728,1.728,136300000.0
2006-06-06 11:39:00,1.7279,1.7279,1.7274,1.7274,136300000.0
2006-06-06 11:40:00,1.7276,1.7277,1.7275,1.7277,136300000.0
2006-06-06 11:41:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2006-06-06 11:42:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2006-06-06 11:43:00,1.7276,1.7278,1.7276,1.7277,136300000.0
2006-06-06 11:44:00,1.7276,1.7276,1.7275,1.7275,136300000.0
2006-06-06 11:45:00,1.7278,1.7278,1.7276,1.7276,136300000.0
2006-06-06 11:46:00,1.7277,1.7278,1.7277,1.7277,136300000.0
2006-06-06 11:47:00,1.7275,1.7276,1.7275,1.7276,136300000.0
2006-06-06 11:48:00,1.7277,1.7282,1.7277,1.7281,136300000.0
2006-06-06 11:49:00,1.7282,1.7282,1.728,1.7281,136300000.0
2006-06-06 11:50:00,1.7278,1.7279,1.7277,1.7278,136300000.0
2006-06-06 11:51:00,1.728,1.7284,1.728,1.7282,136300000.0
2006-06-06 11:52:00,1.7281,1.7283,1.728,1.7283,136300000.0
2006-06-06 11:53:00,1.7285,1.7285,1.7283,1.7283,136300000.0
2006-06-06 11:54:00,1.7284,1.7284,1.7282,1.7282,136300000.0
2006-06-06 11:55:00,1.7279,1.7282,1.7279,1.728,136300000.0
2006-06-06 11:56:00,1.7281,1.7284,1.7281,1.7282,136300000.0
2006-06-06 11:57:00,1.7281,1.7281,1.7279,1.7281,136300000.0
2006-06-06 11:58:00,1.728,1.7282,1.728,1.7282,136300000.0
2006-06-06 11:59:00,1.7281,1.7281,1.7281,1.7281,136300000.0
2006-06-06 12:00:00,1.7284,1.7286,1.7283,1.7286,136300000.0
2006-06-06 12:01:00,1.7285,1.7288,1.7285,1.7286,136300000.0
2006-06-06 12:02:00,1.7287,1.7288,1.7284,1.7285,136300000.0
2006-06-06 12:03:00,1.7284,1.7285,1.7283,1.7283,136300000.0
2006-06-06 12:04:00,1.7284,1.7285,1.7282,1.7282,136300000.0
2006-06-06 12:05:00,1.7283,1.7283,1.7282,1.7282,136300000.0
2006-06-06 12:06:00,1.7283,1.7284,1.7283,1.7284,136300000.0
2006-06-06 12:07:00,1.7283,1.7283,1.7279,1.7279,136300000.0
2006-06-06 12:08:00,1.7277,1.7277,1.7276,1.7277,136300000.0
2006-06-06 12:09:00,1.7275,1.7276,1.7274,1.7276,136300000.0
2006-06-06 12:10:00,1.7275,1.7276,1.7275,1.7275,136300000.0
2006-06-06 12:11:00,1.7277,1.7278,1.7277,1.7278,136300000.0
2006-06-06 12:12:00,1.7279,1.7279,1.7275,1.7275,136300000.0
2006-06-06 12:13:00,1.7274,1.7276,1.7274,1.7274,136300000.0
2006-06-06 12:14:00,1.7273,1.7273,1.7267,1.7267,136300000.0
2006-06-06 12:15:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2006-06-06 12:16:00,1.7267,1.7267,1.7259,1.7262,136300000.0
2006-06-06 12:17:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2006-06-06 12:18:00,1.7264,1.7264,1.7261,1.7261,136300000.0
2006-06-06 12:19:00,1.7262,1.7262,1.726,1.726,136300000.0
2006-06-06 12:20:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2006-06-06 12:21:00,1.726,1.726,1.726,1.726,136300000.0
2006-06-06 12:22:00,1.7261,1.7261,1.726,1.726,136300000.0
2006-06-06 12:23:00,1.7262,1.7262,1.7261,1.7261,136300000.0
2006-06-06 12:24:00,1.726,1.726,1.7252,1.7252,136300000.0
2006-06-06 12:25:00,1.7251,1.7251,1.7247,1.7248,136300000.0
2006-06-06 12:26:00,1.725,1.7253,1.725,1.7253,136300000.0
2006-06-06 12:27:00,1.7254,1.7254,1.7247,1.7248,136300000.0
2006-06-06 12:28:00,1.7249,1.725,1.7249,1.725,136300000.0
2006-06-06 12:29:00,1.7251,1.7251,1.7249,1.7249,136300000.0
2006-06-06 12:30:00,1.7248,1.7248,1.7246,1.7247,136300000.0
2006-06-06 12:31:00,1.7251,1.7252,1.7249,1.7249,136300000.0
2006-06-06 12:32:00,1.725,1.7256,1.725,1.7256,136300000.0
2006-06-06 12:33:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2006-06-06 12:34:00,1.7256,1.7256,1.7254,1.7256,136300000.0
2006-06-06 12:35:00,1.7258,1.7259,1.7257,1.7257,136300000.0
2006-06-06 12:36:00,1.7258,1.7258,1.7254,1.7254,136300000.0
2006-06-06 12:37:00,1.7256,1.7256,1.7253,1.7253,136300000.0
2006-06-06 12:38:00,1.7256,1.7256,1.7255,1.7255,136300000.0
2006-06-06 12:39:00,1.7257,1.7257,1.7251,1.7252,136300000.0
2006-06-06 12:40:00,1.7253,1.7254,1.7253,1.7253,136300000.0
2006-06-06 12:41:00,1.7252,1.7253,1.725,1.7252,136300000.0
2006-06-06 12:42:00,1.7251,1.7253,1.7251,1.7252,136300000.0
2006-06-06 12:43:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2006-06-06 12:44:00,1.7252,1.7252,1.7249,1.7249,136300000.0
2006-06-06 12:45:00,1.7254,1.7254,1.7252,1.7253,136300000.0
2006-06-06 12:46:00,1.7252,1.7252,1.7249,1.7249,136300000.0
2006-06-06 12:47:00,1.7251,1.7251,1.7249,1.7249,136300000.0
2006-06-06 12:48:00,1.7251,1.7251,1.7247,1.7248,136300000.0
2006-06-06 12:49:00,1.7249,1.7249,1.7247,1.7247,136300000.0
2006-06-06 12:50:00,1.7246,1.7249,1.7246,1.7249,136300000.0
2006-06-06 12:51:00,1.7252,1.7252,1.725,1.725,136300000.0
2006-06-06 12:52:00,1.7252,1.7252,1.7249,1.7249,136300000.0
2006-06-06 12:53:00,1.7251,1.7254,1.7251,1.7252,136300000.0
2006-06-06 12:54:00,1.7251,1.7252,1.7249,1.7249,136300000.0
2006-06-06 12:55:00,1.7252,1.7253,1.725,1.725,136300000.0
2006-06-06 12:56:00,1.7249,1.7251,1.7249,1.725,136300000.0
2006-06-06 12:57:00,1.7252,1.7252,1.7249,1.7249,136300000.0
2006-06-06 12:58:00,1.7248,1.7248,1.7245,1.7245,136300000.0
2006-06-06 12:59:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2006-06-06 13:00:00,1.7245,1.7246,1.7244,1.7244,136300000.0
2006-06-06 13:01:00,1.7242,1.7242,1.7237,1.7237,136300000.0
2006-06-06 13:02:00,1.7238,1.7242,1.7238,1.7242,136300000.0
2006-06-06 13:03:00,1.7243,1.7245,1.7243,1.7244,136300000.0
2006-06-06 13:04:00,1.7245,1.7245,1.7244,1.7245,136300000.0
2006-06-06 13:05:00,1.7244,1.7245,1.7244,1.7245,136300000.0
2006-06-06 13:06:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-06 13:07:00,1.7245,1.7246,1.7244,1.7244,136300000.0
2006-06-06 13:08:00,1.7243,1.7244,1.7242,1.7242,136300000.0
2006-06-06 13:09:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2006-06-06 13:10:00,1.7245,1.7245,1.7242,1.7242,136300000.0
2006-06-06 13:11:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-06-06 13:12:00,1.7242,1.7243,1.7242,1.7242,136300000.0
2006-06-06 13:13:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-06 13:15:00,1.724,1.7241,1.7236,1.7236,136300000.0
2006-06-06 13:16:00,1.7238,1.7238,1.7234,1.7234,136300000.0
2006-06-06 13:17:00,1.7235,1.7238,1.7235,1.7238,136300000.0
2006-06-06 13:18:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2006-06-06 13:19:00,1.7239,1.724,1.7238,1.7238,136300000.0
2006-06-06 13:20:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-06 13:21:00,1.724,1.7241,1.7239,1.7239,136300000.0
2006-06-06 13:22:00,1.724,1.7242,1.724,1.7241,136300000.0
2006-06-06 13:23:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-06 13:24:00,1.7242,1.7252,1.7242,1.725,136300000.0
2006-06-06 13:25:00,1.7249,1.7249,1.7245,1.7245,136300000.0
2006-06-06 13:26:00,1.7247,1.7247,1.7244,1.7244,136300000.0
2006-06-06 13:27:00,1.7245,1.7246,1.7243,1.7245,136300000.0
2006-06-06 13:28:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2006-06-06 13:29:00,1.7244,1.7244,1.7242,1.7242,136300000.0
2006-06-06 13:30:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-06 13:31:00,1.7246,1.7246,1.7243,1.7243,136300000.0
2006-06-06 13:32:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2006-06-06 13:33:00,1.7242,1.7242,1.7239,1.7239,136300000.0
2006-06-06 13:34:00,1.7243,1.7244,1.7241,1.7243,136300000.0
2006-06-06 13:35:00,1.7242,1.7243,1.7241,1.7241,136300000.0
2006-06-06 13:36:00,1.7243,1.7243,1.7239,1.7241,136300000.0
2006-06-06 13:37:00,1.724,1.7244,1.724,1.7243,136300000.0
2006-06-06 13:38:00,1.7242,1.7243,1.724,1.724,136300000.0
2006-06-06 13:39:00,1.7242,1.7242,1.7241,1.7241,136300000.0
2006-06-06 13:40:00,1.7242,1.7243,1.7241,1.7243,136300000.0
2006-06-06 13:41:00,1.7242,1.7242,1.7239,1.7239,136300000.0
2006-06-06 13:42:00,1.7238,1.7239,1.7237,1.7238,136300000.0
2006-06-06 13:43:00,1.7237,1.724,1.7236,1.724,136300000.0
2006-06-06 13:44:00,1.7238,1.7242,1.7238,1.7242,136300000.0
2006-06-06 13:45:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2006-06-06 13:46:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2006-06-06 13:47:00,1.7243,1.7246,1.7243,1.7243,136300000.0
2006-06-06 13:49:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-06-06 13:50:00,1.7244,1.7246,1.7244,1.7245,136300000.0
2006-06-06 13:51:00,1.7244,1.7245,1.7244,1.7245,136300000.0
2006-06-06 13:52:00,1.7246,1.7247,1.7244,1.7247,136300000.0
2006-06-06 13:53:00,1.7246,1.7247,1.7246,1.7247,136300000.0
2006-06-06 13:54:00,1.7246,1.7249,1.7246,1.7248,136300000.0
2006-06-06 13:55:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2006-06-06 13:56:00,1.7246,1.7248,1.7243,1.7244,136300000.0
2006-06-06 13:57:00,1.7246,1.725,1.7244,1.725,136300000.0
2006-06-06 13:58:00,1.7248,1.7248,1.7246,1.7246,136300000.0
2006-06-06 13:59:00,1.7244,1.7245,1.7242,1.7244,136300000.0
2006-06-06 14:00:00,1.7246,1.7246,1.7244,1.7244,136300000.0
2006-06-06 14:01:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2006-06-06 14:02:00,1.7244,1.7245,1.7244,1.7244,136300000.0
2006-06-06 14:03:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2006-06-06 14:04:00,1.7245,1.7245,1.7243,1.7243,136300000.0
2006-06-06 14:05:00,1.7246,1.7248,1.7246,1.7247,136300000.0
2006-06-06 14:06:00,1.7246,1.7246,1.7244,1.7244,136300000.0
2006-06-06 14:07:00,1.7245,1.7245,1.7242,1.7245,136300000.0
2006-06-06 14:08:00,1.7247,1.7247,1.7243,1.7243,136300000.0
2006-06-06 14:09:00,1.7247,1.7252,1.7246,1.7252,136300000.0
2006-06-06 14:10:00,1.725,1.7258,1.725,1.7257,136300000.0
2006-06-06 14:11:00,1.7258,1.7258,1.7255,1.7255,136300000.0
2006-06-06 14:12:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2006-06-06 14:13:00,1.7259,1.7259,1.7252,1.7252,136300000.0
2006-06-06 14:14:00,1.725,1.7253,1.725,1.7251,136300000.0
2006-06-06 14:15:00,1.7249,1.7249,1.7242,1.7242,136300000.0
2006-06-06 14:16:00,1.7243,1.7245,1.7233,1.7237,136300000.0
2006-06-06 14:17:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2006-06-06 14:18:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-06-06 14:19:00,1.7239,1.7239,1.7236,1.7236,136300000.0
2006-06-06 14:20:00,1.7237,1.7238,1.7225,1.7225,136300000.0
2006-06-06 14:21:00,1.7223,1.7224,1.7221,1.7221,136300000.0
2006-06-06 14:22:00,1.722,1.7221,1.7218,1.7218,136300000.0
2006-06-06 14:23:00,1.7221,1.7223,1.7221,1.7223,136300000.0
2006-06-06 14:24:00,1.7225,1.7226,1.7222,1.7226,136300000.0
2006-06-06 14:25:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2006-06-06 14:26:00,1.7225,1.7226,1.7225,1.7226,136300000.0
2006-06-06 14:27:00,1.7227,1.7227,1.7225,1.7226,136300000.0
2006-06-06 14:28:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2006-06-06 14:29:00,1.7227,1.7228,1.7222,1.7222,136300000.0
2006-06-06 14:30:00,1.7221,1.7221,1.7221,1.7221,136300000.0
2006-06-06 14:31:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-06-06 14:32:00,1.7224,1.7229,1.7223,1.7227,136300000.0
2006-06-06 14:33:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-06-06 14:34:00,1.7224,1.7226,1.7224,1.7225,136300000.0
2006-06-06 14:35:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-06-06 14:36:00,1.7226,1.7226,1.7222,1.7222,136300000.0
2006-06-06 14:37:00,1.7223,1.7223,1.7223,1.7223,136300000.0
2006-06-06 14:38:00,1.7221,1.7221,1.7216,1.7216,136300000.0
2006-06-06 14:39:00,1.7215,1.7221,1.7215,1.7221,136300000.0
2006-06-06 14:40:00,1.7222,1.7223,1.7218,1.7218,136300000.0
2006-06-06 14:41:00,1.722,1.722,1.7219,1.7219,136300000.0
2006-06-06 14:42:00,1.7218,1.7223,1.7218,1.7222,136300000.0
2006-06-06 14:43:00,1.7223,1.7223,1.7221,1.7221,136300000.0
2006-06-06 14:44:00,1.722,1.7222,1.7218,1.7218,136300000.0
2006-06-06 14:45:00,1.7222,1.7225,1.7221,1.7223,136300000.0
2006-06-06 14:46:00,1.7224,1.7224,1.7219,1.7219,136300000.0
2006-06-06 14:47:00,1.7218,1.722,1.7218,1.722,136300000.0
2006-06-06 14:48:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2006-06-06 14:49:00,1.7219,1.7221,1.7218,1.7219,136300000.0
2006-06-06 14:50:00,1.7218,1.7218,1.7214,1.7214,136300000.0
2006-06-06 14:51:00,1.7215,1.7218,1.7215,1.7217,136300000.0
2006-06-06 14:52:00,1.7216,1.7217,1.7214,1.7214,136300000.0
2006-06-06 14:53:00,1.7213,1.7215,1.7213,1.7213,136300000.0
2006-06-06 14:54:00,1.7215,1.7215,1.721,1.721,136300000.0
2006-06-06 14:55:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-06 14:56:00,1.7208,1.721,1.7208,1.7209,136300000.0
2006-06-06 14:57:00,1.7208,1.7208,1.7206,1.7208,136300000.0
2006-06-06 14:58:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-06-06 14:59:00,1.721,1.721,1.7207,1.7207,136300000.0
2006-06-06 15:00:00,1.7209,1.7218,1.7209,1.7218,136300000.0
2006-06-06 15:01:00,1.7221,1.7223,1.7219,1.7223,136300000.0
2006-06-06 15:02:00,1.7225,1.7225,1.7223,1.7224,136300000.0
2006-06-06 15:03:00,1.7225,1.7225,1.7223,1.7223,136300000.0
2006-06-06 15:04:00,1.7226,1.7226,1.7225,1.7226,136300000.0
2006-06-06 15:05:00,1.7224,1.7224,1.7222,1.7222,136300000.0
2006-06-06 15:06:00,1.7223,1.7223,1.7216,1.7216,136300000.0
2006-06-06 15:07:00,1.7218,1.7218,1.7212,1.7212,136300000.0
2006-06-06 15:08:00,1.7211,1.7216,1.721,1.7216,136300000.0
2006-06-06 15:09:00,1.7217,1.7217,1.7216,1.7217,136300000.0
2006-06-06 15:10:00,1.7216,1.7218,1.7216,1.7217,136300000.0
2006-06-06 15:11:00,1.7214,1.7216,1.7214,1.7214,136300000.0
2006-06-06 15:12:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-06-06 15:13:00,1.722,1.722,1.7215,1.7215,136300000.0
2006-06-06 15:14:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-06-06 15:15:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-06 15:16:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-06 15:17:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-06-06 15:18:00,1.7212,1.7213,1.7212,1.7213,136300000.0
2006-06-06 15:20:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-06-06 15:21:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-06 15:22:00,1.7211,1.7211,1.7207,1.7207,136300000.0
2006-06-06 15:23:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-06 15:24:00,1.7204,1.7205,1.7202,1.7202,136300000.0
2006-06-06 15:25:00,1.7201,1.7201,1.7194,1.7194,136300000.0
2006-06-06 15:26:00,1.7192,1.7196,1.7192,1.7193,136300000.0
2006-06-06 15:27:00,1.7195,1.7199,1.7195,1.7199,136300000.0
2006-06-06 15:28:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-06 15:29:00,1.7199,1.72,1.7197,1.72,136300000.0
2006-06-06 15:30:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2006-06-06 15:31:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2006-06-06 15:32:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2006-06-06 15:33:00,1.7207,1.7209,1.7207,1.7209,136300000.0
2006-06-06 15:34:00,1.7211,1.7216,1.7211,1.7216,136300000.0
2006-06-06 15:35:00,1.7218,1.7218,1.7214,1.7214,136300000.0
2006-06-06 15:36:00,1.7217,1.7223,1.7217,1.7222,136300000.0
2006-06-06 15:37:00,1.7221,1.7221,1.7207,1.7207,136300000.0
2006-06-06 15:38:00,1.721,1.7216,1.721,1.7216,136300000.0
2006-06-06 15:39:00,1.7214,1.7214,1.7204,1.7204,136300000.0
2006-06-06 15:40:00,1.7206,1.721,1.7206,1.721,136300000.0
2006-06-06 15:41:00,1.7211,1.7212,1.7209,1.7209,136300000.0
2006-06-06 15:42:00,1.7205,1.7207,1.7205,1.7205,136300000.0
2006-06-06 15:43:00,1.7208,1.7208,1.7202,1.7203,136300000.0
2006-06-06 15:44:00,1.7202,1.7202,1.72,1.72,136300000.0
2006-06-06 15:46:00,1.7202,1.7204,1.72,1.7203,136300000.0
2006-06-06 15:47:00,1.7205,1.7209,1.7205,1.7207,136300000.0
2006-06-06 15:48:00,1.7205,1.7205,1.7202,1.7202,136300000.0
2006-06-06 15:49:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-06-06 15:50:00,1.7205,1.7208,1.7205,1.7207,136300000.0
2006-06-06 15:51:00,1.7206,1.7206,1.7204,1.7206,136300000.0
2006-06-06 15:52:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-06 15:53:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-06-06 15:54:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-06-06 15:55:00,1.7209,1.7217,1.7209,1.7216,136300000.0
2006-06-06 15:56:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-06 15:57:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-06 15:58:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-06 15:59:00,1.7216,1.722,1.7215,1.722,136300000.0
2006-06-06 16:00:00,1.7219,1.722,1.7215,1.7215,136300000.0
2006-06-06 16:01:00,1.7214,1.7214,1.7207,1.7207,136300000.0
2006-06-06 16:02:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-06 16:03:00,1.7209,1.7219,1.7209,1.7215,136300000.0
2006-06-06 16:04:00,1.7218,1.7218,1.7215,1.7217,136300000.0
2006-06-06 16:05:00,1.7216,1.7217,1.7215,1.7216,136300000.0
2006-06-06 16:06:00,1.7215,1.7215,1.7209,1.7211,136300000.0
2006-06-06 16:07:00,1.7214,1.7214,1.7211,1.7211,136300000.0
2006-06-06 16:08:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-06-06 16:09:00,1.721,1.7215,1.721,1.7214,136300000.0
2006-06-06 16:10:00,1.7213,1.7214,1.72,1.7201,136300000.0
2006-06-06 16:11:00,1.7199,1.7203,1.7199,1.7203,136300000.0
2006-06-06 16:12:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2006-06-06 16:14:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-06 16:15:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-06-06 16:16:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-06 16:17:00,1.7208,1.7208,1.7203,1.7203,136300000.0
2006-06-06 16:18:00,1.7207,1.7207,1.7204,1.7204,136300000.0
2006-06-06 16:19:00,1.7203,1.7203,1.7201,1.7202,136300000.0
2006-06-06 16:20:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-06-06 16:21:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-06 16:22:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-06 16:23:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2006-06-06 16:24:00,1.7207,1.7207,1.7204,1.7204,136300000.0
2006-06-06 16:25:00,1.7202,1.7203,1.7201,1.7203,136300000.0
2006-06-06 16:26:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-06 16:27:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-06-06 16:28:00,1.7208,1.7214,1.7208,1.7212,136300000.0
2006-06-06 16:29:00,1.7217,1.7217,1.7216,1.7216,136300000.0
2006-06-06 16:31:00,1.722,1.722,1.7215,1.7218,136300000.0
2006-06-06 16:32:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-06-06 16:33:00,1.7219,1.722,1.7219,1.722,136300000.0
2006-06-06 16:34:00,1.7222,1.7225,1.7222,1.7223,136300000.0
2006-06-06 16:35:00,1.7222,1.7223,1.7219,1.7221,136300000.0
2006-06-06 16:36:00,1.722,1.7221,1.722,1.7221,136300000.0
2006-06-06 16:37:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2006-06-06 16:38:00,1.7221,1.7229,1.7221,1.7229,136300000.0
2006-06-06 16:39:00,1.7226,1.7229,1.7226,1.7229,136300000.0
2006-06-06 16:40:00,1.7233,1.7255,1.7233,1.7255,136300000.0
2006-06-06 16:41:00,1.7257,1.7257,1.7248,1.7248,136300000.0
2006-06-06 16:42:00,1.7242,1.7242,1.7236,1.7236,136300000.0
2006-06-06 16:43:00,1.7237,1.7237,1.7227,1.723,136300000.0
2006-06-06 16:44:00,1.7232,1.7234,1.7232,1.7234,136300000.0
2006-06-06 16:45:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-06-06 16:46:00,1.7238,1.7241,1.7235,1.724,136300000.0
2006-06-06 16:47:00,1.7239,1.724,1.7235,1.7235,136300000.0
2006-06-06 16:48:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-06-06 16:50:00,1.7238,1.7238,1.7233,1.7234,136300000.0
2006-06-06 16:51:00,1.7233,1.7235,1.723,1.7235,136300000.0
2006-06-06 16:52:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-06 16:53:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2006-06-06 16:54:00,1.7236,1.7236,1.7233,1.7233,136300000.0
2006-06-06 16:55:00,1.7237,1.7237,1.7235,1.7235,136300000.0
2006-06-06 16:56:00,1.7241,1.7242,1.724,1.7242,136300000.0
2006-06-06 16:57:00,1.724,1.724,1.724,1.724,136300000.0
2006-06-06 16:58:00,1.7245,1.7246,1.7245,1.7246,136300000.0
2006-06-06 16:59:00,1.7249,1.7252,1.7249,1.725,136300000.0
2006-06-06 17:00:00,1.7249,1.7249,1.7249,1.7249,136300000.0
2006-06-06 17:01:00,1.7247,1.7247,1.7246,1.7246,136300000.0
2006-06-06 17:02:00,1.725,1.725,1.7249,1.7249,136300000.0
2006-06-06 17:03:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2006-06-06 17:04:00,1.7251,1.7256,1.7251,1.7255,136300000.0
2006-06-06 17:05:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-06 17:06:00,1.7257,1.7259,1.7256,1.7259,136300000.0
2006-06-06 17:07:00,1.726,1.726,1.7259,1.7259,136300000.0
2006-06-06 17:08:00,1.7258,1.7262,1.7258,1.7259,136300000.0
2006-06-06 17:09:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-06 17:10:00,1.726,1.726,1.7259,1.7259,136300000.0
2006-06-06 17:11:00,1.7258,1.7261,1.7258,1.7261,136300000.0
2006-06-06 17:12:00,1.7259,1.7262,1.7259,1.7262,136300000.0
2006-06-06 17:13:00,1.7264,1.7266,1.7264,1.7264,136300000.0
2006-06-06 17:14:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2006-06-06 17:15:00,1.7261,1.7261,1.726,1.7261,136300000.0
2006-06-06 17:16:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-06 17:17:00,1.726,1.726,1.7259,1.7259,136300000.0
2006-06-06 17:18:00,1.726,1.726,1.7259,1.7259,136300000.0
2006-06-06 17:19:00,1.7261,1.7261,1.7256,1.7256,136300000.0
2006-06-06 17:20:00,1.7257,1.7258,1.7256,1.7257,136300000.0
2006-06-06 17:21:00,1.7256,1.7257,1.7256,1.7256,136300000.0
2006-06-06 17:22:00,1.7258,1.7263,1.7258,1.7262,136300000.0
2006-06-06 17:23:00,1.7265,1.7265,1.7262,1.7262,136300000.0
2006-06-06 17:24:00,1.7265,1.7266,1.7264,1.7264,136300000.0
2006-06-06 17:25:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2006-06-06 17:26:00,1.7264,1.7264,1.7261,1.7261,136300000.0
2006-06-06 17:27:00,1.7265,1.7266,1.7264,1.7266,136300000.0
2006-06-06 17:28:00,1.7267,1.7267,1.7265,1.7265,136300000.0
2006-06-06 17:29:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2006-06-06 17:30:00,1.7269,1.7269,1.7266,1.7269,136300000.0
2006-06-06 17:31:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2006-06-06 17:32:00,1.727,1.727,1.7269,1.7269,136300000.0
2006-06-06 17:33:00,1.7272,1.7274,1.7272,1.7273,136300000.0
2006-06-06 17:34:00,1.7272,1.7274,1.7272,1.7274,136300000.0
2006-06-06 17:35:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-06 17:36:00,1.7268,1.7271,1.7268,1.7271,136300000.0
2006-06-06 17:37:00,1.7275,1.7275,1.7272,1.7272,136300000.0
2006-06-06 17:38:00,1.7278,1.7278,1.7275,1.7275,136300000.0
2006-06-06 17:39:00,1.7277,1.728,1.7277,1.728,136300000.0
2006-06-06 17:40:00,1.7279,1.7279,1.7278,1.7278,136300000.0
2006-06-06 17:41:00,1.7277,1.7277,1.7273,1.7274,136300000.0
2006-06-06 17:42:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2006-06-06 17:43:00,1.7272,1.7272,1.7268,1.7268,136300000.0
2006-06-06 17:44:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2006-06-06 17:45:00,1.7269,1.7269,1.7267,1.7269,136300000.0
2006-06-06 17:46:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2006-06-06 17:47:00,1.7272,1.7272,1.7272,1.7272,136300000.0
2006-06-06 17:48:00,1.7274,1.7274,1.727,1.727,136300000.0
2006-06-06 17:49:00,1.7269,1.7271,1.7269,1.7271,136300000.0
2006-06-06 17:50:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2006-06-06 17:51:00,1.7271,1.7274,1.7271,1.7274,136300000.0
2006-06-06 17:52:00,1.7276,1.7276,1.7276,1.7276,136300000.0
2006-06-06 17:53:00,1.7275,1.7276,1.7275,1.7276,136300000.0
2006-06-06 17:54:00,1.7275,1.7275,1.7273,1.7273,136300000.0
2006-06-06 17:55:00,1.7274,1.7275,1.7274,1.7275,136300000.0
2006-06-06 17:56:00,1.7273,1.7276,1.7272,1.7272,136300000.0
2006-06-06 17:57:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2006-06-06 17:58:00,1.7273,1.7277,1.7272,1.7277,136300000.0
2006-06-06 17:59:00,1.728,1.728,1.7279,1.728,136300000.0
2006-06-06 18:00:00,1.7279,1.7283,1.7279,1.7283,136300000.0
2006-06-06 18:01:00,1.7286,1.7286,1.7284,1.7284,136300000.0
2006-06-06 18:02:00,1.7288,1.7293,1.7287,1.7293,136300000.0
2006-06-06 18:03:00,1.7291,1.7301,1.7291,1.7301,136300000.0
2006-06-06 18:04:00,1.7303,1.7305,1.7302,1.7302,136300000.0
2006-06-06 18:05:00,1.73,1.73,1.7299,1.7299,136300000.0
2006-06-06 18:06:00,1.7302,1.7305,1.7301,1.7305,136300000.0
2006-06-06 18:07:00,1.7306,1.7314,1.7306,1.7314,136300000.0
2006-06-06 18:08:00,1.7315,1.7315,1.7311,1.7311,136300000.0
2006-06-06 18:09:00,1.731,1.7314,1.731,1.7312,136300000.0
2006-06-06 18:10:00,1.7311,1.7311,1.7309,1.7311,136300000.0
2006-06-06 18:11:00,1.7313,1.7317,1.7313,1.7315,136300000.0
2006-06-06 18:12:00,1.7316,1.7318,1.7316,1.7316,136300000.0
2006-06-06 18:13:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2006-06-06 18:14:00,1.7314,1.7314,1.7311,1.7311,136300000.0
2006-06-06 18:15:00,1.7309,1.731,1.7307,1.7307,136300000.0
2006-06-06 18:16:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2006-06-06 18:17:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2006-06-06 18:18:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2006-06-06 18:19:00,1.7307,1.7307,1.7305,1.7305,136300000.0
2006-06-06 18:20:00,1.7306,1.7306,1.7305,1.7305,136300000.0
2006-06-06 18:21:00,1.7304,1.7306,1.7304,1.7305,136300000.0
2006-06-06 18:22:00,1.7306,1.7307,1.7306,1.7306,136300000.0
2006-06-06 18:23:00,1.7305,1.7305,1.7304,1.7304,136300000.0
2006-06-06 18:24:00,1.7309,1.731,1.7309,1.731,136300000.0
2006-06-06 18:25:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2006-06-06 18:26:00,1.7315,1.7315,1.7314,1.7314,136300000.0
2006-06-06 18:27:00,1.7315,1.7315,1.7314,1.7314,136300000.0
2006-06-06 18:28:00,1.7313,1.7313,1.7312,1.7312,136300000.0
2006-06-06 18:29:00,1.731,1.731,1.7308,1.7308,136300000.0
2006-06-06 18:30:00,1.7307,1.7307,1.7306,1.7306,136300000.0
2006-06-06 18:31:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2006-06-06 18:32:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2006-06-06 18:33:00,1.7306,1.7307,1.7306,1.7307,136300000.0
2006-06-06 18:34:00,1.7306,1.7306,1.7305,1.7306,136300000.0
2006-06-06 18:35:00,1.7309,1.7309,1.7306,1.7306,136300000.0
2006-06-06 18:36:00,1.7307,1.7307,1.73,1.73,136300000.0
2006-06-06 18:37:00,1.7299,1.7302,1.7299,1.7302,136300000.0
2006-06-06 18:38:00,1.7308,1.7308,1.7305,1.7308,136300000.0
2006-06-06 18:39:00,1.7307,1.7307,1.7303,1.7306,136300000.0
2006-06-06 18:40:00,1.7308,1.7308,1.7307,1.7307,136300000.0
2006-06-06 18:41:00,1.7306,1.7306,1.7303,1.7303,136300000.0
2006-06-06 18:42:00,1.7304,1.7306,1.7303,1.7305,136300000.0
2006-06-06 18:43:00,1.7304,1.7305,1.7304,1.7304,136300000.0
2006-06-06 18:44:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2006-06-06 18:45:00,1.7307,1.7321,1.7307,1.7321,136300000.0
2006-06-06 18:46:00,1.7318,1.7331,1.7318,1.733,136300000.0
2006-06-06 18:47:00,1.7329,1.7332,1.7326,1.7328,136300000.0
2006-06-06 18:48:00,1.7329,1.7329,1.7323,1.7323,136300000.0
2006-06-06 18:49:00,1.7321,1.7326,1.7321,1.7323,136300000.0
2006-06-06 18:50:00,1.7324,1.7324,1.7323,1.7323,136300000.0
2006-06-06 18:51:00,1.7322,1.7324,1.7322,1.7324,136300000.0
2006-06-06 18:52:00,1.7323,1.7323,1.7321,1.7321,136300000.0
2006-06-06 18:54:00,1.732,1.732,1.732,1.732,136300000.0
2006-06-06 18:55:00,1.7323,1.7323,1.7322,1.7322,136300000.0
2006-06-06 18:56:00,1.7319,1.732,1.7319,1.732,136300000.0
2006-06-06 18:57:00,1.7323,1.7323,1.7322,1.7322,136300000.0
2006-06-06 18:58:00,1.7323,1.7323,1.7321,1.7321,136300000.0
2006-06-06 18:59:00,1.7322,1.7322,1.732,1.732,136300000.0
2006-06-06 19:00:00,1.7321,1.7323,1.7321,1.7323,136300000.0
2006-06-06 19:01:00,1.7322,1.7322,1.7321,1.7322,136300000.0
2006-06-06 19:02:00,1.7325,1.7325,1.7324,1.7324,136300000.0
2006-06-06 19:03:00,1.7321,1.7325,1.7321,1.7324,136300000.0
2006-06-06 19:04:00,1.7325,1.7325,1.7323,1.7323,136300000.0
2006-06-06 19:05:00,1.7322,1.7324,1.7322,1.7324,136300000.0
2006-06-06 19:06:00,1.7323,1.7323,1.7323,1.7323,136300000.0
2006-06-06 19:07:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2006-06-06 19:08:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2006-06-06 19:09:00,1.7324,1.7324,1.7322,1.7322,136300000.0
2006-06-06 19:10:00,1.7321,1.7321,1.7321,1.7321,136300000.0
2006-06-06 19:11:00,1.732,1.732,1.7319,1.7319,136300000.0
2006-06-06 19:12:00,1.7318,1.732,1.7317,1.732,136300000.0
2006-06-06 19:13:00,1.7323,1.7325,1.7323,1.7325,136300000.0
2006-06-06 19:14:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2006-06-06 19:15:00,1.733,1.733,1.7328,1.7328,136300000.0
2006-06-06 19:16:00,1.733,1.733,1.7328,1.7328,136300000.0
2006-06-06 19:17:00,1.7329,1.7329,1.7327,1.7327,136300000.0
2006-06-06 19:18:00,1.7325,1.7325,1.7324,1.7324,136300000.0
2006-06-06 19:19:00,1.7326,1.7326,1.7325,1.7325,136300000.0
2006-06-06 19:20:00,1.7324,1.7324,1.7323,1.7323,136300000.0
2006-06-06 19:21:00,1.7321,1.7322,1.7321,1.7322,136300000.0
2006-06-06 19:22:00,1.7321,1.7321,1.732,1.732,136300000.0
2006-06-06 19:23:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2006-06-06 19:24:00,1.7324,1.7324,1.7324,1.7324,136300000.0
2006-06-06 19:25:00,1.7323,1.7323,1.7323,1.7323,136300000.0
2006-06-06 19:26:00,1.7324,1.7324,1.7321,1.7322,136300000.0
2006-06-06 19:28:00,1.7321,1.7321,1.7321,1.7321,136300000.0
2006-06-06 19:29:00,1.7324,1.7325,1.7323,1.7325,136300000.0
2006-06-06 19:30:00,1.7324,1.7324,1.7321,1.7321,136300000.0
2006-06-06 19:31:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2006-06-06 19:32:00,1.7318,1.7319,1.7318,1.7319,136300000.0
2006-06-06 19:33:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2006-06-06 19:34:00,1.7321,1.7322,1.7321,1.7322,136300000.0
2006-06-06 19:35:00,1.7324,1.7324,1.7321,1.7321,136300000.0
2006-06-06 19:36:00,1.7325,1.7329,1.7325,1.7326,136300000.0
2006-06-06 19:39:00,1.7329,1.7329,1.7328,1.7328,136300000.0
2006-06-06 19:40:00,1.7327,1.7327,1.7326,1.7326,136300000.0
2006-06-06 19:41:00,1.7329,1.7329,1.7328,1.7328,136300000.0
2006-06-06 19:42:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2006-06-06 19:43:00,1.7333,1.7333,1.7331,1.7331,136300000.0
2006-06-06 19:44:00,1.7334,1.7337,1.7333,1.7335,136300000.0
2006-06-06 19:45:00,1.7336,1.7337,1.7336,1.7337,136300000.0
2006-06-06 19:46:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2006-06-06 19:47:00,1.7336,1.7336,1.7336,1.7336,136300000.0
2006-06-06 19:48:00,1.7334,1.7336,1.7334,1.7336,136300000.0
2006-06-06 19:49:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2006-06-06 19:50:00,1.7334,1.7334,1.7333,1.7333,136300000.0
2006-06-06 19:51:00,1.7332,1.7332,1.733,1.733,136300000.0
2006-06-06 19:52:00,1.7331,1.7333,1.7331,1.7333,136300000.0
2006-06-06 19:53:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2006-06-06 19:54:00,1.7331,1.7332,1.733,1.733,136300000.0
2006-06-06 19:55:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2006-06-06 19:56:00,1.733,1.733,1.7329,1.7329,136300000.0
2006-06-06 19:57:00,1.7334,1.7335,1.7334,1.7335,136300000.0
2006-06-06 19:58:00,1.7334,1.7334,1.7331,1.7332,136300000.0
2006-06-06 19:59:00,1.7333,1.7333,1.7329,1.7329,136300000.0
2006-06-06 20:00:00,1.7331,1.7331,1.7331,1.7331,136300000.0
2006-06-06 20:01:00,1.7332,1.7332,1.7332,1.7332,136300000.0
2006-06-06 20:02:00,1.7333,1.7333,1.733,1.733,136300000.0
2006-06-06 20:04:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2006-06-06 20:05:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2006-06-06 20:06:00,1.7332,1.7332,1.7331,1.7331,136300000.0
2006-06-06 20:07:00,1.733,1.7333,1.733,1.7332,136300000.0
2006-06-06 20:08:00,1.7331,1.7331,1.7329,1.733,136300000.0
2006-06-06 20:09:00,1.7332,1.7333,1.733,1.733,136300000.0
2006-06-06 20:10:00,1.7331,1.7331,1.7329,1.733,136300000.0
2006-06-06 20:11:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2006-06-06 20:12:00,1.7329,1.733,1.7329,1.733,136300000.0
2006-06-06 20:13:00,1.7331,1.7331,1.7328,1.7328,136300000.0
2006-06-06 20:14:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2006-06-06 20:15:00,1.7328,1.733,1.7328,1.733,136300000.0
2006-06-06 20:16:00,1.7329,1.733,1.7327,1.7329,136300000.0
2006-06-06 20:17:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2006-06-06 20:18:00,1.733,1.733,1.7329,1.7329,136300000.0
2006-06-06 20:19:00,1.733,1.733,1.733,1.733,136300000.0
2006-06-06 20:20:00,1.7334,1.7335,1.7332,1.7332,136300000.0
2006-06-06 20:21:00,1.7334,1.7334,1.7332,1.7332,136300000.0
2006-06-06 20:22:00,1.7333,1.7333,1.7332,1.7333,136300000.0
2006-06-06 20:23:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2006-06-06 20:24:00,1.7337,1.7337,1.7333,1.7333,136300000.0
2006-06-06 20:25:00,1.7331,1.7332,1.7331,1.7332,136300000.0
2006-06-06 20:26:00,1.7336,1.7336,1.7334,1.7334,136300000.0
2006-06-06 20:27:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2006-06-06 20:28:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2006-06-06 20:29:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2006-06-06 20:31:00,1.7336,1.7338,1.7336,1.7337,136300000.0
2006-06-06 20:32:00,1.7339,1.7339,1.7336,1.7336,136300000.0
2006-06-06 20:33:00,1.7335,1.7336,1.7333,1.7333,136300000.0
2006-06-06 20:34:00,1.7332,1.7334,1.7331,1.7334,136300000.0
2006-06-06 20:35:00,1.7335,1.7335,1.7333,1.7334,136300000.0
2006-06-06 20:36:00,1.7331,1.7333,1.7331,1.7333,136300000.0
2006-06-06 20:37:00,1.7335,1.7335,1.7333,1.7335,136300000.0
2006-06-06 20:38:00,1.7334,1.7334,1.7333,1.7333,136300000.0
2006-06-06 20:39:00,1.7332,1.7334,1.7332,1.7334,136300000.0
2006-06-06 20:41:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2006-06-06 20:42:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2006-06-06 20:43:00,1.7336,1.7336,1.733,1.733,136300000.0
2006-06-06 20:44:00,1.7334,1.7335,1.7334,1.7335,136300000.0
2006-06-06 20:45:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2006-06-06 20:46:00,1.7333,1.7336,1.7333,1.7335,136300000.0
2006-06-06 20:47:00,1.7336,1.7337,1.7336,1.7336,136300000.0
2006-06-06 20:48:00,1.7338,1.7338,1.7336,1.7336,136300000.0
2006-06-06 20:49:00,1.7337,1.7337,1.7334,1.7335,136300000.0
2006-06-06 20:50:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2006-06-06 20:51:00,1.7337,1.7337,1.7337,1.7337,136300000.0
2006-06-06 20:52:00,1.7338,1.7338,1.7337,1.7337,136300000.0
2006-06-06 20:54:00,1.7338,1.7338,1.7335,1.7337,136300000.0
2006-06-06 20:55:00,1.7336,1.7337,1.7335,1.7337,136300000.0
2006-06-06 20:56:00,1.7339,1.7339,1.7337,1.7337,136300000.0
2006-06-06 20:57:00,1.7341,1.7341,1.7338,1.7338,136300000.0
2006-06-06 20:59:00,1.734,1.7343,1.734,1.7343,136300000.0
2006-06-06 21:00:00,1.7345,1.7345,1.7344,1.7344,136300000.0
2006-06-06 21:01:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2006-06-06 21:02:00,1.7342,1.7342,1.7335,1.7335,136300000.0
2006-06-06 21:03:00,1.7337,1.7337,1.7334,1.7336,136300000.0
2006-06-06 21:05:00,1.7337,1.7338,1.7337,1.7337,136300000.0
2006-06-06 21:06:00,1.7338,1.7339,1.7338,1.7339,136300000.0
2006-06-06 21:07:00,1.7341,1.7341,1.734,1.734,136300000.0
2006-06-06 21:08:00,1.7339,1.734,1.7339,1.734,136300000.0
2006-06-06 21:09:00,1.7341,1.7344,1.7341,1.7344,136300000.0
2006-06-06 21:10:00,1.7343,1.7343,1.7341,1.7341,136300000.0
2006-06-06 21:11:00,1.734,1.7342,1.734,1.7342,136300000.0
2006-06-06 21:12:00,1.7346,1.7346,1.7345,1.7345,136300000.0
2006-06-06 21:13:00,1.7344,1.7344,1.7342,1.7342,136300000.0
2006-06-06 21:14:00,1.7341,1.7345,1.7341,1.7344,136300000.0
2006-06-06 21:15:00,1.7342,1.7342,1.7339,1.7341,136300000.0
2006-06-06 21:16:00,1.7342,1.7342,1.734,1.734,136300000.0
2006-06-06 21:17:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2006-06-06 21:18:00,1.7341,1.7341,1.7337,1.7337,136300000.0
2006-06-06 21:19:00,1.7335,1.7335,1.7334,1.7335,136300000.0
2006-06-06 21:20:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2006-06-06 21:21:00,1.7338,1.7339,1.7337,1.7338,136300000.0
2006-06-06 21:22:00,1.734,1.734,1.734,1.734,136300000.0
2006-06-06 21:23:00,1.7343,1.7344,1.7342,1.7344,136300000.0
2006-06-06 21:24:00,1.7345,1.7345,1.7344,1.7344,136300000.0
2006-06-06 21:25:00,1.7343,1.7343,1.7343,1.7343,136300000.0
2006-06-06 21:26:00,1.7345,1.7345,1.7344,1.7344,136300000.0
2006-06-06 21:27:00,1.7342,1.7342,1.7342,1.7342,136300000.0
2006-06-06 21:28:00,1.7344,1.7345,1.7344,1.7345,136300000.0
2006-06-06 21:29:00,1.7344,1.7344,1.7343,1.7343,136300000.0
2006-06-06 21:30:00,1.7344,1.7344,1.7344,1.7344,136300000.0
2006-06-06 21:31:00,1.7346,1.7346,1.7343,1.7343,136300000.0
2006-06-06 21:32:00,1.7342,1.7342,1.734,1.734,136300000.0
2006-06-06 21:34:00,1.7343,1.7343,1.7342,1.7342,136300000.0
2006-06-06 21:35:00,1.7341,1.7341,1.7341,1.7341,136300000.0
2006-06-06 21:36:00,1.734,1.7342,1.734,1.7342,136300000.0
2006-06-06 21:37:00,1.7341,1.7341,1.7339,1.7339,136300000.0
2006-06-06 21:38:00,1.734,1.734,1.7339,1.7339,136300000.0
2006-06-06 21:39:00,1.7337,1.734,1.7337,1.7339,136300000.0
2006-06-06 21:40:00,1.7338,1.7339,1.7338,1.7338,136300000.0
2006-06-06 21:41:00,1.7341,1.7341,1.734,1.734,136300000.0
2006-06-06 21:42:00,1.7342,1.7342,1.7338,1.7338,136300000.0
2006-06-06 21:43:00,1.7336,1.7336,1.7335,1.7335,136300000.0
2006-06-06 21:44:00,1.7336,1.7336,1.7334,1.7336,136300000.0
2006-06-06 21:45:00,1.7335,1.7335,1.7335,1.7335,136300000.0
2006-06-06 21:46:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2006-06-06 21:47:00,1.7333,1.7336,1.7333,1.7335,136300000.0
2006-06-06 21:48:00,1.7334,1.7334,1.7333,1.7333,136300000.0
2006-06-06 21:49:00,1.7334,1.7334,1.7334,1.7334,136300000.0
2006-06-06 21:50:00,1.7336,1.7336,1.7334,1.7334,136300000.0
2006-06-06 21:51:00,1.7333,1.7333,1.7333,1.7333,136300000.0
2006-06-06 21:52:00,1.7332,1.7332,1.7331,1.7331,136300000.0
2006-06-06 21:53:00,1.733,1.733,1.7325,1.7325,136300000.0
2006-06-06 21:54:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2006-06-06 21:55:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2006-06-06 21:56:00,1.733,1.7332,1.7329,1.7332,136300000.0
2006-06-06 21:58:00,1.7331,1.7332,1.7331,1.7332,136300000.0
2006-06-06 21:59:00,1.7333,1.7336,1.7333,1.7336,136300000.0
2006-06-06 22:00:00,1.7335,1.7336,1.7335,1.7335,136300000.0
2006-06-06 22:01:00,1.7332,1.7332,1.7329,1.7329,136300000.0
2006-06-06 22:02:00,1.733,1.7331,1.733,1.7331,136300000.0
2006-06-06 22:03:00,1.7332,1.7333,1.7332,1.7332,136300000.0
2006-06-06 22:04:00,1.7333,1.7333,1.7331,1.7331,136300000.0
2006-06-06 22:05:00,1.7326,1.7329,1.7325,1.7329,136300000.0
2006-06-06 22:06:00,1.7328,1.7329,1.7328,1.7328,136300000.0
2006-06-06 22:07:00,1.7327,1.7329,1.7327,1.7328,136300000.0
2006-06-06 22:08:00,1.7327,1.7327,1.7326,1.7326,136300000.0
2006-06-06 22:11:00,1.7327,1.7327,1.7326,1.7326,136300000.0
2006-06-06 22:12:00,1.7322,1.7322,1.7321,1.7321,136300000.0
2006-06-06 22:13:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2006-06-06 22:14:00,1.7323,1.7323,1.7321,1.7321,136300000.0
2006-06-06 22:15:00,1.732,1.732,1.7318,1.7318,136300000.0
2006-06-06 22:16:00,1.7321,1.7321,1.7321,1.7321,136300000.0
2006-06-06 22:17:00,1.732,1.732,1.732,1.732,136300000.0
2006-06-06 22:18:00,1.7318,1.732,1.7318,1.732,136300000.0
2006-06-06 22:19:00,1.7319,1.7321,1.7317,1.7317,136300000.0
2006-06-06 22:21:00,1.7316,1.7316,1.7315,1.7315,136300000.0
2006-06-06 22:22:00,1.7318,1.7322,1.7318,1.7322,136300000.0
2006-06-06 22:23:00,1.7321,1.7321,1.7321,1.7321,136300000.0
2006-06-06 22:24:00,1.7323,1.7323,1.7322,1.7322,136300000.0
2006-06-06 22:25:00,1.732,1.7321,1.732,1.732,136300000.0
2006-06-06 22:26:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2006-06-06 22:27:00,1.7321,1.7322,1.7321,1.7322,136300000.0
2006-06-06 22:30:00,1.7321,1.7326,1.7321,1.7325,136300000.0
2006-06-06 22:33:00,1.7326,1.7327,1.7324,1.7327,136300000.0
2006-06-06 22:34:00,1.7329,1.7329,1.7328,1.7328,136300000.0
2006-06-06 22:35:00,1.733,1.733,1.733,1.733,136300000.0
2006-06-06 22:36:00,1.7332,1.7333,1.7329,1.7329,136300000.0
2006-06-06 22:37:00,1.7324,1.733,1.7324,1.7328,136300000.0
2006-06-06 22:38:00,1.7327,1.733,1.7325,1.7325,136300000.0
2006-06-06 22:40:00,1.7326,1.7328,1.7326,1.7328,136300000.0
2006-06-06 22:41:00,1.7327,1.7328,1.7327,1.7327,136300000.0
2006-06-06 22:42:00,1.7329,1.7329,1.7327,1.7328,136300000.0
2006-06-06 22:43:00,1.7327,1.7327,1.7327,1.7327,136300000.0
2006-06-06 22:44:00,1.7328,1.7328,1.7328,1.7328,136300000.0
2006-06-06 22:45:00,1.733,1.733,1.733,1.733,136300000.0
2006-06-06 22:46:00,1.7329,1.7329,1.7329,1.7329,136300000.0
2006-06-06 22:49:00,1.7328,1.7328,1.7327,1.7327,136300000.0
2006-06-06 22:50:00,1.7328,1.7329,1.7328,1.7329,136300000.0
2006-06-06 22:51:00,1.733,1.733,1.7329,1.7329,136300000.0
2006-06-06 22:52:00,1.7328,1.7328,1.7327,1.7327,136300000.0
2006-06-06 22:53:00,1.7326,1.7326,1.7326,1.7326,136300000.0
2006-06-06 22:54:00,1.7327,1.7327,1.7326,1.7326,136300000.0
2006-06-06 22:56:00,1.7325,1.7325,1.7321,1.7321,136300000.0
2006-06-06 22:57:00,1.7323,1.7325,1.7323,1.7324,136300000.0
2006-06-06 22:58:00,1.7325,1.7326,1.7325,1.7325,136300000.0
2006-06-06 23:00:00,1.7326,1.7326,1.7323,1.7323,136300000.0
2006-06-06 23:01:00,1.7324,1.7326,1.7324,1.7326,136300000.0
2006-06-06 23:02:00,1.7328,1.7328,1.7323,1.7323,136300000.0
2006-06-06 23:03:00,1.7322,1.7323,1.7322,1.7323,136300000.0
2006-06-06 23:04:00,1.7324,1.7324,1.7323,1.7323,136300000.0
2006-06-06 23:05:00,1.7322,1.7322,1.7317,1.7317,136300000.0
2006-06-06 23:06:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2006-06-06 23:07:00,1.7321,1.7321,1.7317,1.732,136300000.0
2006-06-06 23:08:00,1.7323,1.7324,1.732,1.7323,136300000.0
2006-06-06 23:09:00,1.7322,1.7322,1.7308,1.7308,136300000.0
2006-06-06 23:10:00,1.7306,1.7307,1.7298,1.7302,136300000.0
2006-06-06 23:11:00,1.7301,1.7301,1.73,1.73,136300000.0
2006-06-06 23:12:00,1.7306,1.7307,1.7302,1.7307,136300000.0
2006-06-06 23:13:00,1.7306,1.7309,1.7306,1.7307,136300000.0
2006-06-06 23:14:00,1.7309,1.7309,1.7308,1.7308,136300000.0
2006-06-06 23:15:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2006-06-06 23:16:00,1.7301,1.7301,1.73,1.7301,136300000.0
2006-06-06 23:17:00,1.7302,1.7302,1.73,1.73,136300000.0
2006-06-06 23:18:00,1.7303,1.7305,1.7301,1.7304,136300000.0
2006-06-06 23:19:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2006-06-06 23:20:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2006-06-06 23:21:00,1.7304,1.7305,1.7301,1.7301,136300000.0
2006-06-06 23:22:00,1.73,1.7301,1.73,1.7301,136300000.0
2006-06-06 23:23:00,1.7302,1.7302,1.7299,1.73,136300000.0
2006-06-06 23:24:00,1.7299,1.7299,1.7297,1.7297,136300000.0
2006-06-06 23:25:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2006-06-06 23:26:00,1.7298,1.7299,1.7298,1.7298,136300000.0
2006-06-06 23:27:00,1.7297,1.7299,1.7297,1.7298,136300000.0
2006-06-06 23:28:00,1.7302,1.7302,1.7296,1.7298,136300000.0
2006-06-06 23:29:00,1.7297,1.7299,1.7297,1.7299,136300000.0
2006-06-06 23:30:00,1.73,1.73,1.7298,1.7298,136300000.0
2006-06-06 23:31:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2006-06-06 23:32:00,1.7298,1.7298,1.7296,1.7297,136300000.0
2006-06-06 23:33:00,1.7295,1.7296,1.7295,1.7295,136300000.0
2006-06-06 23:34:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2006-06-06 23:35:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2006-06-06 23:36:00,1.73,1.73,1.7296,1.7296,136300000.0
2006-06-06 23:37:00,1.7297,1.7303,1.7297,1.7302,136300000.0
2006-06-06 23:38:00,1.7304,1.7304,1.7301,1.7302,136300000.0
2006-06-06 23:39:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2006-06-06 23:40:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2006-06-06 23:41:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2006-06-06 23:42:00,1.7298,1.7299,1.7297,1.7297,136300000.0
2006-06-06 23:43:00,1.73,1.73,1.7298,1.7298,136300000.0
2006-06-06 23:44:00,1.73,1.73,1.7299,1.7299,136300000.0
2006-06-06 23:45:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2006-06-06 23:46:00,1.73,1.7301,1.73,1.7301,136300000.0
2006-06-06 23:47:00,1.7304,1.7304,1.7303,1.7303,136300000.0
2006-06-06 23:48:00,1.7302,1.7302,1.7298,1.7298,136300000.0
2006-06-06 23:49:00,1.7299,1.7299,1.7298,1.7298,136300000.0
2006-06-06 23:50:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2006-06-06 23:51:00,1.7296,1.7296,1.7295,1.7296,136300000.0
2006-06-06 23:52:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2006-06-06 23:54:00,1.7294,1.7296,1.7294,1.7296,136300000.0
2006-06-06 23:55:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2006-06-06 23:56:00,1.7298,1.7299,1.7298,1.7298,136300000.0
2006-06-06 23:57:00,1.7299,1.7301,1.7299,1.7301,136300000.0
2006-06-06 23:58:00,1.73,1.73,1.7298,1.7298,136300000.0
2006-06-06 23:59:00,1.7299,1.7299,1.7298,1.7298,136300000.0
2006-06-07 00:00:00,1.73,1.73,1.7299,1.7299,136300000.0
2006-06-07 00:01:00,1.7298,1.7298,1.7296,1.7297,136300000.0
2006-06-07 00:02:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2006-06-07 00:03:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2006-06-07 00:05:00,1.7305,1.7305,1.7301,1.7301,136300000.0
2006-06-07 00:06:00,1.73,1.73,1.7299,1.73,136300000.0
2006-06-07 00:07:00,1.7302,1.7304,1.7302,1.7304,136300000.0
2006-06-07 00:08:00,1.7303,1.7306,1.7303,1.7306,136300000.0
2006-06-07 00:09:00,1.7305,1.7307,1.7305,1.7306,136300000.0
2006-06-07 00:10:00,1.7305,1.7305,1.7305,1.7305,136300000.0
2006-06-07 00:11:00,1.7303,1.7304,1.7303,1.7304,136300000.0
2006-06-07 00:12:00,1.7303,1.7303,1.73,1.73,136300000.0
2006-06-07 00:13:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2006-06-07 00:14:00,1.73,1.73,1.7298,1.7298,136300000.0
2006-06-07 00:15:00,1.7297,1.7297,1.7295,1.7296,136300000.0
2006-06-07 00:16:00,1.7294,1.7294,1.7293,1.7294,136300000.0
2006-06-07 00:17:00,1.7295,1.7297,1.7294,1.7295,136300000.0
2006-06-07 00:18:00,1.7294,1.7295,1.7294,1.7295,136300000.0
2006-06-07 00:19:00,1.7296,1.7296,1.7295,1.7296,136300000.0
2006-06-07 00:20:00,1.7297,1.7297,1.7291,1.7291,136300000.0
2006-06-07 00:21:00,1.729,1.729,1.7288,1.7288,136300000.0
2006-06-07 00:22:00,1.729,1.7291,1.7289,1.7289,136300000.0
2006-06-07 00:23:00,1.7288,1.729,1.7288,1.729,136300000.0
2006-06-07 00:24:00,1.7291,1.7291,1.7287,1.7287,136300000.0
2006-06-07 00:25:00,1.7286,1.7286,1.7284,1.7285,136300000.0
2006-06-07 00:26:00,1.7284,1.7288,1.7283,1.7288,136300000.0
2006-06-07 00:27:00,1.7289,1.7289,1.7288,1.7288,136300000.0
2006-06-07 00:28:00,1.7292,1.7292,1.729,1.729,136300000.0
2006-06-07 00:29:00,1.7288,1.7289,1.7287,1.7287,136300000.0
2006-06-07 00:30:00,1.7286,1.7287,1.7286,1.7286,136300000.0
2006-06-07 00:31:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-07 00:32:00,1.7286,1.7287,1.7286,1.7287,136300000.0
2006-06-07 00:33:00,1.7289,1.7289,1.7288,1.7289,136300000.0
2006-06-07 00:34:00,1.7291,1.7295,1.729,1.729,136300000.0
2006-06-07 00:35:00,1.7287,1.7289,1.7287,1.7287,136300000.0
2006-06-07 00:36:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2006-06-07 00:37:00,1.7289,1.7289,1.7288,1.7288,136300000.0
2006-06-07 00:38:00,1.7289,1.7289,1.7288,1.7288,136300000.0
2006-06-07 00:39:00,1.7289,1.7289,1.7288,1.7288,136300000.0
2006-06-07 00:40:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2006-06-07 00:41:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-07 00:43:00,1.7289,1.7289,1.7287,1.7287,136300000.0
2006-06-07 00:44:00,1.7288,1.7289,1.7288,1.7288,136300000.0
2006-06-07 00:45:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-07 00:46:00,1.7289,1.7289,1.7288,1.7288,136300000.0
2006-06-07 00:47:00,1.7287,1.729,1.7287,1.7289,136300000.0
2006-06-07 00:49:00,1.729,1.729,1.7286,1.7287,136300000.0
2006-06-07 00:50:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-07 00:51:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2006-06-07 00:52:00,1.7289,1.7289,1.7286,1.7286,136300000.0
2006-06-07 00:53:00,1.7288,1.7289,1.7288,1.7289,136300000.0
2006-06-07 00:54:00,1.7287,1.7288,1.7286,1.7287,136300000.0
2006-06-07 00:56:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2006-06-07 00:57:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2006-06-07 00:58:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2006-06-07 00:59:00,1.729,1.7292,1.729,1.7291,136300000.0
2006-06-07 01:00:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-07 01:02:00,1.7289,1.7289,1.7287,1.7287,136300000.0
2006-06-07 01:03:00,1.7288,1.7288,1.7286,1.7286,136300000.0
2006-06-07 01:04:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2006-06-07 01:05:00,1.7286,1.7286,1.7285,1.7286,136300000.0
2006-06-07 01:06:00,1.7287,1.7287,1.7286,1.7286,136300000.0
2006-06-07 01:09:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2006-06-07 01:10:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2006-06-07 01:11:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-07 01:12:00,1.7287,1.7287,1.7286,1.7286,136300000.0
2006-06-07 01:13:00,1.7293,1.7293,1.7292,1.7292,136300000.0
2006-06-07 01:14:00,1.729,1.729,1.7289,1.729,136300000.0
2006-06-07 01:15:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2006-06-07 01:16:00,1.7293,1.7293,1.729,1.7292,136300000.0
2006-06-07 01:17:00,1.7291,1.7294,1.7289,1.7293,136300000.0
2006-06-07 01:18:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2006-06-07 01:19:00,1.7296,1.7297,1.7296,1.7297,136300000.0
2006-06-07 01:20:00,1.7299,1.73,1.7299,1.73,136300000.0
2006-06-07 01:21:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2006-06-07 01:22:00,1.73,1.73,1.7298,1.7298,136300000.0
2006-06-07 01:23:00,1.7296,1.73,1.7296,1.73,136300000.0
2006-06-07 01:24:00,1.7304,1.7304,1.73,1.73,136300000.0
2006-06-07 01:25:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2006-06-07 01:26:00,1.73,1.7301,1.73,1.7301,136300000.0
2006-06-07 01:27:00,1.7302,1.7302,1.73,1.7302,136300000.0
2006-06-07 01:28:00,1.7303,1.7309,1.7303,1.7309,136300000.0
2006-06-07 01:29:00,1.731,1.731,1.731,1.731,136300000.0
2006-06-07 01:30:00,1.7314,1.7314,1.731,1.731,136300000.0
2006-06-07 01:31:00,1.7309,1.7309,1.7308,1.7308,136300000.0
2006-06-07 01:32:00,1.731,1.7311,1.731,1.7311,136300000.0
2006-06-07 01:33:00,1.7314,1.7319,1.7314,1.7319,136300000.0
2006-06-07 01:34:00,1.7318,1.7318,1.7317,1.7317,136300000.0
2006-06-07 01:35:00,1.7319,1.7319,1.7312,1.7312,136300000.0
2006-06-07 01:36:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2006-06-07 01:37:00,1.731,1.7311,1.731,1.7311,136300000.0
2006-06-07 01:38:00,1.7315,1.7316,1.7315,1.7315,136300000.0
2006-06-07 01:39:00,1.7316,1.7316,1.7311,1.7311,136300000.0
2006-06-07 01:40:00,1.731,1.731,1.731,1.731,136300000.0
2006-06-07 01:41:00,1.7309,1.731,1.7308,1.7308,136300000.0
2006-06-07 01:42:00,1.731,1.731,1.731,1.731,136300000.0
2006-06-07 01:43:00,1.7311,1.7312,1.7311,1.7312,136300000.0
2006-06-07 01:44:00,1.7313,1.7314,1.7312,1.7312,136300000.0
2006-06-07 01:45:00,1.7309,1.731,1.7309,1.731,136300000.0
2006-06-07 01:46:00,1.7311,1.7312,1.731,1.7312,136300000.0
2006-06-07 01:47:00,1.7313,1.7315,1.7313,1.7315,136300000.0
2006-06-07 01:48:00,1.7316,1.7317,1.7316,1.7317,136300000.0
2006-06-07 01:49:00,1.7318,1.7318,1.7318,1.7318,136300000.0
2006-06-07 01:50:00,1.7325,1.7325,1.7324,1.7324,136300000.0
2006-06-07 01:51:00,1.7325,1.7325,1.7325,1.7325,136300000.0
2006-06-07 01:52:00,1.7324,1.7325,1.7322,1.7322,136300000.0
2006-06-07 01:53:00,1.7324,1.7326,1.7321,1.7321,136300000.0
2006-06-07 01:54:00,1.7324,1.7324,1.7321,1.7321,136300000.0
2006-06-07 01:55:00,1.7325,1.7325,1.7322,1.7322,136300000.0
2006-06-07 01:56:00,1.7321,1.7322,1.7321,1.7322,136300000.0
2006-06-07 01:57:00,1.7318,1.7318,1.7313,1.7313,136300000.0
2006-06-07 01:58:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2006-06-07 01:59:00,1.7313,1.7314,1.7313,1.7313,136300000.0
2006-06-07 02:00:00,1.7314,1.7315,1.7313,1.7315,136300000.0
2006-06-07 02:01:00,1.7309,1.7313,1.7309,1.7313,136300000.0
2006-06-07 02:02:00,1.7312,1.7312,1.731,1.731,136300000.0
2006-06-07 02:03:00,1.7308,1.7308,1.7308,1.7308,136300000.0
2006-06-07 02:04:00,1.7309,1.7309,1.7308,1.7308,136300000.0
2006-06-07 02:05:00,1.731,1.731,1.731,1.731,136300000.0
2006-06-07 02:07:00,1.7311,1.7311,1.7311,1.7311,136300000.0
2006-06-07 02:08:00,1.7315,1.7315,1.7314,1.7314,136300000.0
2006-06-07 02:09:00,1.7313,1.7313,1.731,1.7312,136300000.0
2006-06-07 02:10:00,1.731,1.7311,1.7307,1.7308,136300000.0
2006-06-07 02:11:00,1.7315,1.7315,1.7313,1.7313,136300000.0
2006-06-07 02:12:00,1.7314,1.7314,1.7313,1.7313,136300000.0
2006-06-07 02:13:00,1.7311,1.7311,1.7309,1.7311,136300000.0
2006-06-07 02:14:00,1.7309,1.7318,1.7309,1.7317,136300000.0
2006-06-07 02:15:00,1.732,1.732,1.7316,1.7316,136300000.0
2006-06-07 02:16:00,1.7315,1.7315,1.731,1.731,136300000.0
2006-06-07 02:17:00,1.7314,1.7317,1.7314,1.7317,136300000.0
2006-06-07 02:18:00,1.7318,1.7319,1.7317,1.7317,136300000.0
2006-06-07 02:19:00,1.7319,1.7319,1.7319,1.7319,136300000.0
2006-06-07 02:20:00,1.7324,1.7324,1.7322,1.7324,136300000.0
2006-06-07 02:21:00,1.7329,1.7333,1.7329,1.7331,136300000.0
2006-06-07 02:22:00,1.7328,1.7328,1.7326,1.7326,136300000.0
2006-06-07 02:23:00,1.7327,1.7327,1.7326,1.7326,136300000.0
2006-06-07 02:24:00,1.7325,1.7325,1.7323,1.7323,136300000.0
2006-06-07 02:25:00,1.7322,1.7322,1.7322,1.7322,136300000.0
2006-06-07 02:26:00,1.7321,1.7321,1.732,1.732,136300000.0
2006-06-07 02:27:00,1.7319,1.732,1.7316,1.7316,136300000.0
2006-06-07 02:28:00,1.7317,1.7318,1.7317,1.7318,136300000.0
2006-06-07 02:29:00,1.7316,1.7317,1.7316,1.7317,136300000.0
2006-06-07 02:30:00,1.7316,1.7316,1.7316,1.7316,136300000.0
2006-06-07 02:31:00,1.7318,1.7318,1.7317,1.7317,136300000.0
2006-06-07 02:32:00,1.7318,1.732,1.7318,1.7319,136300000.0
2006-06-07 02:33:00,1.7317,1.7317,1.7314,1.7314,136300000.0
2006-06-07 02:34:00,1.7313,1.7314,1.7313,1.7314,136300000.0
2006-06-07 02:35:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2006-06-07 02:38:00,1.7315,1.7315,1.7315,1.7315,136300000.0
2006-06-07 02:39:00,1.7311,1.7313,1.731,1.7313,136300000.0
2006-06-07 02:40:00,1.7314,1.7317,1.7314,1.7317,136300000.0
2006-06-07 02:41:00,1.7318,1.7318,1.7316,1.7316,136300000.0
2006-06-07 02:42:00,1.7314,1.7314,1.7314,1.7314,136300000.0
2006-06-07 02:43:00,1.7313,1.7313,1.7312,1.7312,136300000.0
2006-06-07 02:44:00,1.7313,1.7313,1.7312,1.7312,136300000.0
2006-06-07 02:45:00,1.7311,1.7311,1.731,1.731,136300000.0
2006-06-07 02:46:00,1.7311,1.7311,1.7309,1.7311,136300000.0
2006-06-07 02:47:00,1.7313,1.7313,1.7313,1.7313,136300000.0
2006-06-07 02:48:00,1.7312,1.7313,1.7312,1.7313,136300000.0
2006-06-07 02:49:00,1.7314,1.7314,1.7309,1.7309,136300000.0
2006-06-07 02:50:00,1.731,1.731,1.7309,1.7309,136300000.0
2006-06-07 02:51:00,1.7306,1.7307,1.7303,1.7303,136300000.0
2006-06-07 02:52:00,1.7304,1.7304,1.7303,1.7303,136300000.0
2006-06-07 02:53:00,1.7305,1.7305,1.7304,1.7304,136300000.0
2006-06-07 02:54:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2006-06-07 02:55:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2006-06-07 02:56:00,1.7305,1.7307,1.7304,1.7306,136300000.0
2006-06-07 02:58:00,1.7307,1.7307,1.7305,1.7305,136300000.0
2006-06-07 02:59:00,1.7307,1.7307,1.7306,1.7306,136300000.0
2006-06-07 03:00:00,1.7307,1.7307,1.7304,1.7304,136300000.0
2006-06-07 03:01:00,1.7303,1.7304,1.7301,1.7301,136300000.0
2006-06-07 03:02:00,1.7303,1.7303,1.7301,1.7301,136300000.0
2006-06-07 03:03:00,1.7303,1.7304,1.7302,1.7304,136300000.0
2006-06-07 03:04:00,1.7303,1.7304,1.7303,1.7303,136300000.0
2006-06-07 03:05:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2006-06-07 03:06:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2006-06-07 03:07:00,1.7303,1.7303,1.7301,1.7301,136300000.0
2006-06-07 03:08:00,1.7303,1.7306,1.7303,1.7305,136300000.0
2006-06-07 03:09:00,1.7304,1.7305,1.7303,1.7305,136300000.0
2006-06-07 03:10:00,1.7304,1.7305,1.7304,1.7304,136300000.0
2006-06-07 03:11:00,1.7302,1.7306,1.7302,1.7305,136300000.0
2006-06-07 03:12:00,1.7306,1.7306,1.7304,1.7304,136300000.0
2006-06-07 03:13:00,1.7303,1.7303,1.7299,1.7299,136300000.0
2006-06-07 03:14:00,1.7302,1.7302,1.7301,1.7301,136300000.0
2006-06-07 03:15:00,1.7306,1.7306,1.7305,1.7306,136300000.0
2006-06-07 03:16:00,1.7305,1.7305,1.7301,1.7301,136300000.0
2006-06-07 03:17:00,1.7302,1.7303,1.7302,1.7303,136300000.0
2006-06-07 03:18:00,1.7302,1.7303,1.7297,1.7297,136300000.0
2006-06-07 03:19:00,1.7296,1.7298,1.7296,1.7297,136300000.0
2006-06-07 03:20:00,1.7293,1.7295,1.7293,1.7295,136300000.0
2006-06-07 03:21:00,1.7296,1.7296,1.7294,1.7294,136300000.0
2006-06-07 03:22:00,1.7297,1.7297,1.7296,1.7296,136300000.0
2006-06-07 03:23:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2006-06-07 03:24:00,1.7296,1.7296,1.7295,1.7295,136300000.0
2006-06-07 03:25:00,1.7296,1.7299,1.7296,1.7297,136300000.0
2006-06-07 03:26:00,1.7295,1.7296,1.7295,1.7295,136300000.0
2006-06-07 03:27:00,1.7294,1.7296,1.7293,1.7295,136300000.0
2006-06-07 03:28:00,1.7293,1.7293,1.7291,1.7291,136300000.0
2006-06-07 03:29:00,1.729,1.7291,1.7289,1.729,136300000.0
2006-06-07 03:30:00,1.7291,1.7291,1.7279,1.7279,136300000.0
2006-06-07 03:31:00,1.728,1.728,1.7278,1.728,136300000.0
2006-06-07 03:32:00,1.7278,1.7279,1.7277,1.7278,136300000.0
2006-06-07 03:33:00,1.7279,1.7279,1.7278,1.7278,136300000.0
2006-06-07 03:34:00,1.7282,1.7282,1.7281,1.7282,136300000.0
2006-06-07 03:35:00,1.7283,1.7289,1.7283,1.7289,136300000.0
2006-06-07 03:36:00,1.7293,1.7296,1.7293,1.7294,136300000.0
2006-06-07 03:37:00,1.7292,1.7292,1.7283,1.7283,136300000.0
2006-06-07 03:38:00,1.7282,1.7283,1.7279,1.7279,136300000.0
2006-06-07 03:39:00,1.7276,1.7276,1.7273,1.7273,136300000.0
2006-06-07 03:40:00,1.7272,1.7273,1.7272,1.7273,136300000.0
2006-06-07 03:41:00,1.7272,1.7273,1.7271,1.7271,136300000.0
2006-06-07 03:42:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2006-06-07 03:43:00,1.7273,1.7273,1.7272,1.7272,136300000.0
2006-06-07 03:44:00,1.7271,1.7271,1.727,1.727,136300000.0
2006-06-07 03:46:00,1.7269,1.7271,1.7269,1.7271,136300000.0
2006-06-07 03:47:00,1.7269,1.7271,1.7269,1.7269,136300000.0
2006-06-07 03:48:00,1.727,1.727,1.7266,1.7266,136300000.0
2006-06-07 03:49:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2006-06-07 03:50:00,1.7267,1.7268,1.7266,1.7266,136300000.0
2006-06-07 03:51:00,1.727,1.727,1.7268,1.7269,136300000.0
2006-06-07 03:52:00,1.7268,1.727,1.7268,1.7268,136300000.0
2006-06-07 03:53:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2006-06-07 03:54:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2006-06-07 03:55:00,1.7268,1.7268,1.7264,1.7265,136300000.0
2006-06-07 03:56:00,1.7263,1.7268,1.7263,1.7268,136300000.0
2006-06-07 03:57:00,1.7267,1.7268,1.7267,1.7268,136300000.0
2006-06-07 03:58:00,1.7271,1.7271,1.7269,1.7271,136300000.0
2006-06-07 03:59:00,1.727,1.7272,1.727,1.7272,136300000.0
2006-06-07 04:00:00,1.7271,1.7272,1.7271,1.7272,136300000.0
2006-06-07 04:01:00,1.7275,1.7276,1.7275,1.7276,136300000.0
2006-06-07 04:02:00,1.7278,1.7278,1.7276,1.7276,136300000.0
2006-06-07 04:03:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2006-06-07 04:04:00,1.7276,1.7276,1.7276,1.7276,136300000.0
2006-06-07 04:05:00,1.7275,1.7278,1.7275,1.7277,136300000.0
2006-06-07 04:06:00,1.7276,1.7276,1.727,1.727,136300000.0
2006-06-07 04:07:00,1.7269,1.727,1.7269,1.727,136300000.0
2006-06-07 04:08:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-07 04:09:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2006-06-07 04:10:00,1.7274,1.7274,1.7273,1.7273,136300000.0
2006-06-07 04:11:00,1.7274,1.7276,1.7274,1.7276,136300000.0
2006-06-07 04:12:00,1.7275,1.7276,1.7275,1.7276,136300000.0
2006-06-07 04:13:00,1.7279,1.7279,1.7276,1.7277,136300000.0
2006-06-07 04:14:00,1.7276,1.7277,1.7276,1.7276,136300000.0
2006-06-07 04:15:00,1.7274,1.7274,1.7274,1.7274,136300000.0
2006-06-07 04:16:00,1.7276,1.7277,1.7276,1.7277,136300000.0
2006-06-07 04:17:00,1.7278,1.7278,1.7278,1.7278,136300000.0
2006-06-07 04:18:00,1.7277,1.7277,1.7276,1.7276,136300000.0
2006-06-07 04:19:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2006-06-07 04:20:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2006-06-07 04:21:00,1.7275,1.7275,1.7273,1.7273,136300000.0
2006-06-07 04:23:00,1.7275,1.7275,1.7271,1.7271,136300000.0
2006-06-07 04:24:00,1.727,1.727,1.7269,1.7269,136300000.0
2006-06-07 04:25:00,1.7272,1.7272,1.7272,1.7272,136300000.0
2006-06-07 04:26:00,1.7274,1.7274,1.7272,1.7272,136300000.0
2006-06-07 04:27:00,1.7271,1.7272,1.7271,1.7272,136300000.0
2006-06-07 04:28:00,1.7273,1.7276,1.7273,1.7274,136300000.0
2006-06-07 04:29:00,1.7275,1.7275,1.7272,1.7275,136300000.0
2006-06-07 04:30:00,1.7276,1.7276,1.7275,1.7275,136300000.0
2006-06-07 04:31:00,1.7276,1.7277,1.7276,1.7276,136300000.0
2006-06-07 04:32:00,1.7279,1.7279,1.7277,1.7277,136300000.0
2006-06-07 04:33:00,1.7275,1.7276,1.7275,1.7276,136300000.0
2006-06-07 04:34:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2006-06-07 04:35:00,1.7279,1.7279,1.7277,1.7278,136300000.0
2006-06-07 04:36:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2006-06-07 04:37:00,1.7279,1.7279,1.7278,1.7278,136300000.0
2006-06-07 04:38:00,1.7279,1.7279,1.7276,1.7276,136300000.0
2006-06-07 04:39:00,1.7275,1.7275,1.7274,1.7274,136300000.0
2006-06-07 04:40:00,1.7276,1.7276,1.7275,1.7276,136300000.0
2006-06-07 04:41:00,1.7278,1.7278,1.7278,1.7278,136300000.0
2006-06-07 04:43:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2006-06-07 04:44:00,1.7281,1.7281,1.7281,1.7281,136300000.0
2006-06-07 04:45:00,1.7282,1.7282,1.728,1.728,136300000.0
2006-06-07 04:46:00,1.7279,1.7279,1.7279,1.7279,136300000.0
2006-06-07 04:47:00,1.7278,1.7278,1.7276,1.7276,136300000.0
2006-06-07 04:48:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2006-06-07 04:49:00,1.728,1.728,1.7278,1.7279,136300000.0
2006-06-07 04:50:00,1.7277,1.7279,1.7277,1.7279,136300000.0
2006-06-07 04:51:00,1.7277,1.7277,1.7274,1.7274,136300000.0
2006-06-07 04:52:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2006-06-07 04:53:00,1.7277,1.7277,1.7277,1.7277,136300000.0
2006-06-07 04:55:00,1.7279,1.7281,1.7278,1.7281,136300000.0
2006-06-07 04:56:00,1.728,1.7281,1.728,1.7281,136300000.0
2006-06-07 04:57:00,1.728,1.728,1.7279,1.7279,136300000.0
2006-06-07 04:58:00,1.7278,1.7279,1.7277,1.7277,136300000.0
2006-06-07 04:59:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2006-06-07 05:01:00,1.7278,1.7278,1.7277,1.7278,136300000.0
2006-06-07 05:02:00,1.728,1.728,1.728,1.728,136300000.0
2006-06-07 05:03:00,1.7279,1.7279,1.7276,1.7276,136300000.0
2006-06-07 05:04:00,1.7278,1.7278,1.7276,1.7276,136300000.0
2006-06-07 05:05:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2006-06-07 05:07:00,1.7278,1.7278,1.7278,1.7278,136300000.0
2006-06-07 05:08:00,1.7277,1.7279,1.7277,1.7279,136300000.0
2006-06-07 05:10:00,1.728,1.728,1.7279,1.7279,136300000.0
2006-06-07 05:11:00,1.7281,1.7281,1.7281,1.7281,136300000.0
2006-06-07 05:12:00,1.7282,1.7282,1.7281,1.7281,136300000.0
2006-06-07 05:13:00,1.7282,1.7283,1.7282,1.7283,136300000.0
2006-06-07 05:14:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-07 05:15:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2006-06-07 05:16:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-07 05:18:00,1.7288,1.7288,1.7288,1.7288,136300000.0
2006-06-07 05:19:00,1.7289,1.7289,1.7289,1.7289,136300000.0
2006-06-07 05:20:00,1.7293,1.7295,1.7293,1.7295,136300000.0
2006-06-07 05:21:00,1.7296,1.7297,1.7296,1.7297,136300000.0
2006-06-07 05:22:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-07 05:23:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-07 05:24:00,1.7292,1.7292,1.7291,1.7292,136300000.0
2006-06-07 05:25:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2006-06-07 05:26:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2006-06-07 05:30:00,1.7293,1.7295,1.7293,1.7295,136300000.0
2006-06-07 05:31:00,1.7294,1.7295,1.7294,1.7295,136300000.0
2006-06-07 05:32:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-07 05:33:00,1.7298,1.7299,1.7298,1.7299,136300000.0
2006-06-07 05:37:00,1.73,1.7303,1.73,1.7303,136300000.0
2006-06-07 05:38:00,1.7302,1.7302,1.7302,1.7302,136300000.0
2006-06-07 05:39:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2006-06-07 05:40:00,1.7299,1.7302,1.7299,1.7301,136300000.0
2006-06-07 05:41:00,1.7299,1.7299,1.7298,1.7298,136300000.0
2006-06-07 05:42:00,1.7299,1.73,1.7299,1.73,136300000.0
2006-06-07 05:43:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2006-06-07 05:44:00,1.7303,1.7306,1.7303,1.7306,136300000.0
2006-06-07 05:45:00,1.7307,1.7307,1.7306,1.7306,136300000.0
2006-06-07 05:46:00,1.7307,1.7307,1.7307,1.7307,136300000.0
2006-06-07 05:47:00,1.7306,1.7306,1.7306,1.7306,136300000.0
2006-06-07 05:48:00,1.7304,1.7304,1.7304,1.7304,136300000.0
2006-06-07 05:49:00,1.7305,1.7305,1.7304,1.7304,136300000.0
2006-06-07 05:50:00,1.7303,1.7303,1.7303,1.7303,136300000.0
2006-06-07 05:51:00,1.7301,1.7302,1.7301,1.7301,136300000.0
2006-06-07 05:52:00,1.73,1.73,1.7298,1.7298,136300000.0
2006-06-07 05:53:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2006-06-07 05:54:00,1.7302,1.7302,1.7301,1.7301,136300000.0
2006-06-07 05:55:00,1.73,1.73,1.73,1.73,136300000.0
2006-06-07 05:56:00,1.7301,1.7301,1.73,1.73,136300000.0
2006-06-07 05:57:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2006-06-07 05:58:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2006-06-07 05:59:00,1.73,1.73,1.7299,1.7299,136300000.0
2006-06-07 06:00:00,1.7301,1.7301,1.7301,1.7301,136300000.0
2006-06-07 06:01:00,1.7304,1.7305,1.7303,1.7305,136300000.0
2006-06-07 06:02:00,1.7304,1.7305,1.7303,1.7304,136300000.0
2006-06-07 06:03:00,1.7303,1.7303,1.7301,1.7301,136300000.0
2006-06-07 06:04:00,1.73,1.7301,1.7299,1.7301,136300000.0
2006-06-07 06:05:00,1.73,1.73,1.7296,1.7296,136300000.0
2006-06-07 06:06:00,1.7297,1.7297,1.7296,1.7296,136300000.0
2006-06-07 06:08:00,1.7299,1.7299,1.7298,1.7298,136300000.0
2006-06-07 06:09:00,1.73,1.73,1.7299,1.7299,136300000.0
2006-06-07 06:10:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2006-06-07 06:11:00,1.7296,1.7296,1.7295,1.7295,136300000.0
2006-06-07 06:12:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2006-06-07 06:13:00,1.7296,1.7297,1.7296,1.7297,136300000.0
2006-06-07 06:14:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2006-06-07 06:15:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2006-06-07 06:16:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2006-06-07 06:17:00,1.7299,1.7299,1.7298,1.7298,136300000.0
2006-06-07 06:18:00,1.7301,1.7301,1.7298,1.7299,136300000.0
2006-06-07 06:19:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2006-06-07 06:20:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2006-06-07 06:21:00,1.73,1.73,1.7299,1.73,136300000.0
2006-06-07 06:22:00,1.7302,1.7302,1.73,1.73,136300000.0
2006-06-07 06:23:00,1.7301,1.7302,1.7301,1.7302,136300000.0
2006-06-07 06:24:00,1.7303,1.7303,1.7302,1.7302,136300000.0
2006-06-07 06:25:00,1.7304,1.7305,1.7304,1.7305,136300000.0
2006-06-07 06:26:00,1.7304,1.7304,1.7303,1.7303,136300000.0
2006-06-07 06:27:00,1.7302,1.7303,1.73,1.73,136300000.0
2006-06-07 06:28:00,1.7302,1.7302,1.73,1.73,136300000.0
2006-06-07 06:29:00,1.7299,1.7299,1.7298,1.7298,136300000.0
2006-06-07 06:30:00,1.7296,1.7298,1.7296,1.7297,136300000.0
2006-06-07 06:31:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2006-06-07 06:33:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2006-06-07 06:34:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2006-06-07 06:35:00,1.7298,1.7298,1.7297,1.7297,136300000.0
2006-06-07 06:36:00,1.7294,1.7296,1.7294,1.7296,136300000.0
2006-06-07 06:37:00,1.7295,1.7295,1.7295,1.7295,136300000.0
2006-06-07 06:38:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2006-06-07 06:39:00,1.7298,1.7298,1.7295,1.7297,136300000.0
2006-06-07 06:40:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2006-06-07 06:41:00,1.7297,1.7298,1.7297,1.7297,136300000.0
2006-06-07 06:42:00,1.7298,1.7299,1.7298,1.7298,136300000.0
2006-06-07 06:43:00,1.73,1.73,1.7298,1.7298,136300000.0
2006-06-07 06:44:00,1.7297,1.73,1.7297,1.7299,136300000.0
2006-06-07 06:45:00,1.73,1.73,1.7298,1.7298,136300000.0
2006-06-07 06:46:00,1.7294,1.7298,1.7294,1.7297,136300000.0
2006-06-07 06:47:00,1.7299,1.7299,1.7299,1.7299,136300000.0
2006-06-07 06:48:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2006-06-07 06:49:00,1.7298,1.7299,1.7297,1.7298,136300000.0
2006-06-07 06:50:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2006-06-07 06:51:00,1.7295,1.7295,1.7294,1.7295,136300000.0
2006-06-07 06:53:00,1.7292,1.7295,1.7292,1.7295,136300000.0
2006-06-07 06:54:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2006-06-07 06:55:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2006-06-07 06:56:00,1.7294,1.7296,1.7294,1.7296,136300000.0
2006-06-07 06:58:00,1.7297,1.7298,1.7297,1.7298,136300000.0
2006-06-07 06:59:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2006-06-07 07:00:00,1.7296,1.7299,1.7296,1.7298,136300000.0
2006-06-07 07:01:00,1.7297,1.7297,1.7297,1.7297,136300000.0
2006-06-07 07:02:00,1.7296,1.7296,1.7295,1.7295,136300000.0
2006-06-07 07:03:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-07 07:04:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2006-06-07 07:05:00,1.7293,1.7293,1.7292,1.7292,136300000.0
2006-06-07 07:06:00,1.7289,1.729,1.7289,1.729,136300000.0
2006-06-07 07:07:00,1.7292,1.7293,1.7292,1.7293,136300000.0
2006-06-07 07:08:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2006-06-07 07:09:00,1.729,1.7292,1.729,1.7291,136300000.0
2006-06-07 07:10:00,1.7293,1.7294,1.7292,1.7292,136300000.0
2006-06-07 07:11:00,1.7293,1.7293,1.7291,1.7291,136300000.0
2006-06-07 07:12:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-07 07:13:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2006-06-07 07:14:00,1.7293,1.7293,1.7291,1.7291,136300000.0
2006-06-07 07:15:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2006-06-07 07:16:00,1.7293,1.7293,1.7293,1.7293,136300000.0
2006-06-07 07:17:00,1.7292,1.7292,1.729,1.729,136300000.0
2006-06-07 07:18:00,1.7293,1.7293,1.729,1.729,136300000.0
2006-06-07 07:19:00,1.7293,1.7293,1.7292,1.7292,136300000.0
2006-06-07 07:20:00,1.7293,1.7293,1.7289,1.7289,136300000.0
2006-06-07 07:21:00,1.7292,1.7292,1.7291,1.7291,136300000.0
2006-06-07 07:22:00,1.7292,1.7292,1.7291,1.7291,136300000.0
2006-06-07 07:23:00,1.7292,1.7292,1.7291,1.7291,136300000.0
2006-06-07 07:24:00,1.7292,1.7292,1.7291,1.7291,136300000.0
2006-06-07 07:25:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-07 07:26:00,1.7298,1.7299,1.7294,1.7294,136300000.0
2006-06-07 07:27:00,1.7295,1.7295,1.7287,1.7287,136300000.0
2006-06-07 07:28:00,1.7289,1.7289,1.7288,1.7289,136300000.0
2006-06-07 07:29:00,1.7288,1.7288,1.7284,1.7284,136300000.0
2006-06-07 07:30:00,1.7283,1.7284,1.7283,1.7284,136300000.0
2006-06-07 07:32:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-07 07:33:00,1.7287,1.7288,1.7285,1.7285,136300000.0
2006-06-07 07:34:00,1.7284,1.7284,1.7282,1.7283,136300000.0
2006-06-07 07:35:00,1.7285,1.7285,1.7284,1.7284,136300000.0
2006-06-07 07:36:00,1.7283,1.7285,1.7282,1.7283,136300000.0
2006-06-07 07:37:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-07 07:38:00,1.7287,1.7287,1.7284,1.7284,136300000.0
2006-06-07 07:39:00,1.7285,1.7285,1.7284,1.7284,136300000.0
2006-06-07 07:40:00,1.7282,1.7283,1.7282,1.7282,136300000.0
2006-06-07 07:41:00,1.7284,1.7288,1.7284,1.7287,136300000.0
2006-06-07 07:42:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-07 07:43:00,1.7287,1.7287,1.7286,1.7286,136300000.0
2006-06-07 07:44:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-07 07:45:00,1.7289,1.729,1.7289,1.729,136300000.0
2006-06-07 07:46:00,1.7291,1.7291,1.7291,1.7291,136300000.0
2006-06-07 07:47:00,1.7292,1.7293,1.7291,1.7291,136300000.0
2006-06-07 07:48:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-07 07:49:00,1.7288,1.7288,1.7286,1.7286,136300000.0
2006-06-07 07:50:00,1.7289,1.729,1.7287,1.7287,136300000.0
2006-06-07 07:51:00,1.7288,1.7288,1.7286,1.7286,136300000.0
2006-06-07 07:52:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-07 07:53:00,1.7288,1.729,1.7287,1.7287,136300000.0
2006-06-07 07:54:00,1.7288,1.7289,1.7288,1.7288,136300000.0
2006-06-07 07:55:00,1.7289,1.729,1.7286,1.7286,136300000.0
2006-06-07 07:56:00,1.7285,1.7286,1.7285,1.7285,136300000.0
2006-06-07 07:57:00,1.7287,1.7287,1.7284,1.7284,136300000.0
2006-06-07 07:58:00,1.7285,1.7287,1.7285,1.7287,136300000.0
2006-06-07 07:59:00,1.7288,1.7288,1.7287,1.7287,136300000.0
2006-06-07 08:00:00,1.7286,1.7286,1.7286,1.7286,136300000.0
2006-06-07 08:01:00,1.7289,1.729,1.7287,1.7287,136300000.0
2006-06-07 08:02:00,1.7288,1.7288,1.7287,1.7288,136300000.0
2006-06-07 08:03:00,1.7287,1.7287,1.7287,1.7287,136300000.0
2006-06-07 08:04:00,1.729,1.729,1.7286,1.7288,136300000.0
2006-06-07 08:05:00,1.7287,1.7287,1.7286,1.7286,136300000.0
2006-06-07 08:06:00,1.7288,1.7288,1.7284,1.7285,136300000.0
2006-06-07 08:07:00,1.7288,1.7288,1.7283,1.7283,136300000.0
2006-06-07 08:08:00,1.7284,1.7284,1.7282,1.7282,136300000.0
2006-06-07 08:09:00,1.7283,1.7283,1.7281,1.7281,136300000.0
2006-06-07 08:10:00,1.728,1.728,1.7279,1.7279,136300000.0
2006-06-07 08:11:00,1.7277,1.7277,1.7276,1.7276,136300000.0
2006-06-07 08:12:00,1.7275,1.7275,1.7275,1.7275,136300000.0
2006-06-07 08:13:00,1.7276,1.7276,1.7273,1.7273,136300000.0
2006-06-07 08:14:00,1.7272,1.7273,1.7272,1.7272,136300000.0
2006-06-07 08:15:00,1.7271,1.7272,1.7269,1.7269,136300000.0
2006-06-07 08:17:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-07 08:18:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-07 08:19:00,1.7271,1.7271,1.727,1.727,136300000.0
2006-06-07 08:20:00,1.7269,1.7269,1.7268,1.7269,136300000.0
2006-06-07 08:21:00,1.7272,1.7272,1.7271,1.7271,136300000.0
2006-06-07 08:22:00,1.7273,1.7273,1.727,1.727,136300000.0
2006-06-07 08:23:00,1.7269,1.727,1.7269,1.727,136300000.0
2006-06-07 08:24:00,1.7267,1.7273,1.7267,1.7273,136300000.0
2006-06-07 08:25:00,1.7274,1.7274,1.7269,1.7269,136300000.0
2006-06-07 08:26:00,1.7268,1.727,1.7268,1.7269,136300000.0
2006-06-07 08:27:00,1.727,1.727,1.727,1.727,136300000.0
2006-06-07 08:28:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2006-06-07 08:29:00,1.7268,1.727,1.7268,1.727,136300000.0
2006-06-07 08:30:00,1.7271,1.7271,1.7268,1.7269,136300000.0
2006-06-07 08:31:00,1.7271,1.7271,1.7263,1.7264,136300000.0
2006-06-07 08:32:00,1.7265,1.7265,1.7261,1.7262,136300000.0
2006-06-07 08:33:00,1.7263,1.7265,1.7263,1.7265,136300000.0
2006-06-07 08:34:00,1.7264,1.7269,1.7264,1.7267,136300000.0
2006-06-07 08:35:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2006-06-07 08:36:00,1.7267,1.7268,1.7266,1.7266,136300000.0
2006-06-07 08:37:00,1.7269,1.7273,1.7269,1.7272,136300000.0
2006-06-07 08:38:00,1.7271,1.7272,1.7269,1.727,136300000.0
2006-06-07 08:39:00,1.7271,1.7272,1.727,1.727,136300000.0
2006-06-07 08:40:00,1.7272,1.7273,1.7271,1.7272,136300000.0
2006-06-07 08:41:00,1.7273,1.7275,1.7273,1.7275,136300000.0
2006-06-07 08:42:00,1.7274,1.728,1.7273,1.7279,136300000.0
2006-06-07 08:43:00,1.7277,1.7281,1.7277,1.7281,136300000.0
2006-06-07 08:44:00,1.7283,1.7288,1.7283,1.7288,136300000.0
2006-06-07 08:45:00,1.7287,1.7289,1.7285,1.7285,136300000.0
2006-06-07 08:46:00,1.7287,1.7287,1.7283,1.7283,136300000.0
2006-06-07 08:47:00,1.7284,1.7284,1.7278,1.7278,136300000.0
2006-06-07 08:48:00,1.728,1.7283,1.728,1.7282,136300000.0
2006-06-07 08:49:00,1.7283,1.7284,1.7283,1.7284,136300000.0
2006-06-07 08:50:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2006-06-07 08:51:00,1.7288,1.7293,1.7288,1.7289,136300000.0
2006-06-07 08:52:00,1.7292,1.7292,1.7288,1.7288,136300000.0
2006-06-07 08:53:00,1.7289,1.7289,1.7286,1.7287,136300000.0
2006-06-07 08:54:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2006-06-07 08:55:00,1.7284,1.7284,1.7284,1.7284,136300000.0
2006-06-07 08:56:00,1.7286,1.7286,1.7284,1.7284,136300000.0
2006-06-07 08:57:00,1.7283,1.7283,1.7281,1.7281,136300000.0
2006-06-07 08:58:00,1.7288,1.7288,1.7287,1.7288,136300000.0
2006-06-07 08:59:00,1.7289,1.7291,1.7288,1.7291,136300000.0
2006-06-07 09:00:00,1.729,1.729,1.7289,1.7289,136300000.0
2006-06-07 09:01:00,1.7292,1.7292,1.7289,1.7289,136300000.0
2006-06-07 09:02:00,1.7288,1.7288,1.7287,1.7287,136300000.0
2006-06-07 09:04:00,1.7286,1.7288,1.7286,1.7288,136300000.0
2006-06-07 09:05:00,1.7289,1.7289,1.7288,1.7289,136300000.0
2006-06-07 09:06:00,1.7291,1.7292,1.7289,1.729,136300000.0
2006-06-07 09:07:00,1.7289,1.7289,1.7288,1.7288,136300000.0
2006-06-07 09:08:00,1.7289,1.7289,1.7285,1.7285,136300000.0
2006-06-07 09:09:00,1.7286,1.7286,1.7284,1.7285,136300000.0
2006-06-07 09:10:00,1.7284,1.7286,1.7284,1.7286,136300000.0
2006-06-07 09:11:00,1.7288,1.7288,1.7285,1.7285,136300000.0
2006-06-07 09:12:00,1.7286,1.7286,1.7285,1.7285,136300000.0
2006-06-07 09:13:00,1.7283,1.7283,1.7283,1.7283,136300000.0
2006-06-07 09:14:00,1.7286,1.729,1.7286,1.7289,136300000.0
2006-06-07 09:15:00,1.7288,1.7288,1.7286,1.7286,136300000.0
2006-06-07 09:16:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2006-06-07 09:17:00,1.7286,1.7286,1.7281,1.7281,136300000.0
2006-06-07 09:18:00,1.7283,1.7283,1.7282,1.7282,136300000.0
2006-06-07 09:19:00,1.7283,1.7286,1.7283,1.7283,136300000.0
2006-06-07 09:20:00,1.7284,1.7286,1.7284,1.7286,136300000.0
2006-06-07 09:21:00,1.7287,1.7287,1.7285,1.7285,136300000.0
2006-06-07 09:22:00,1.7283,1.7283,1.7278,1.728,136300000.0
2006-06-07 09:23:00,1.7279,1.7279,1.7279,1.7279,136300000.0
2006-06-07 09:24:00,1.728,1.7282,1.728,1.7282,136300000.0
2006-06-07 09:25:00,1.7286,1.7286,1.7285,1.7286,136300000.0
2006-06-07 09:26:00,1.7285,1.7285,1.7285,1.7285,136300000.0
2006-06-07 09:27:00,1.7289,1.7291,1.7289,1.7289,136300000.0
2006-06-07 09:28:00,1.7291,1.7291,1.7291,1.7291,136300000.0
2006-06-07 09:29:00,1.729,1.7293,1.7289,1.7293,136300000.0
2006-06-07 09:30:00,1.7294,1.7295,1.7289,1.729,136300000.0
2006-06-07 09:31:00,1.7292,1.7292,1.7292,1.7292,136300000.0
2006-06-07 09:32:00,1.7291,1.7292,1.7291,1.7291,136300000.0
2006-06-07 09:33:00,1.729,1.7292,1.7289,1.7292,136300000.0
2006-06-07 09:34:00,1.7291,1.7292,1.7291,1.7292,136300000.0
2006-06-07 09:35:00,1.7291,1.7293,1.729,1.7293,136300000.0
2006-06-07 09:36:00,1.7292,1.7292,1.729,1.729,136300000.0
2006-06-07 09:38:00,1.7291,1.7291,1.729,1.729,136300000.0
2006-06-07 09:39:00,1.7291,1.7291,1.729,1.729,136300000.0
2006-06-07 09:40:00,1.7291,1.7292,1.729,1.7292,136300000.0
2006-06-07 09:41:00,1.7293,1.7293,1.7291,1.7291,136300000.0
2006-06-07 09:43:00,1.7294,1.7294,1.7292,1.7292,136300000.0
2006-06-07 09:44:00,1.7293,1.7293,1.7292,1.7292,136300000.0
2006-06-07 09:45:00,1.7294,1.7295,1.7293,1.7293,136300000.0
2006-06-07 09:46:00,1.7292,1.7293,1.7292,1.7293,136300000.0
2006-06-07 09:47:00,1.7294,1.7294,1.729,1.729,136300000.0
2006-06-07 09:49:00,1.7292,1.7292,1.729,1.7291,136300000.0
2006-06-07 09:50:00,1.729,1.7294,1.729,1.7293,136300000.0
2006-06-07 09:51:00,1.7294,1.7294,1.7293,1.7293,136300000.0
2006-06-07 09:52:00,1.7296,1.7296,1.7296,1.7296,136300000.0
2006-06-07 09:53:00,1.7299,1.7304,1.7299,1.7301,136300000.0
2006-06-07 09:54:00,1.7303,1.7303,1.73,1.73,136300000.0
2006-06-07 09:55:00,1.7299,1.73,1.7297,1.73,136300000.0
2006-06-07 09:56:00,1.7302,1.7303,1.7302,1.7302,136300000.0
2006-06-07 09:57:00,1.7303,1.7304,1.7302,1.7302,136300000.0
2006-06-07 09:58:00,1.7301,1.7301,1.7299,1.7299,136300000.0
2006-06-07 09:59:00,1.7298,1.73,1.7297,1.7297,136300000.0
2006-06-07 10:00:00,1.7298,1.73,1.7298,1.73,136300000.0
2006-06-07 10:01:00,1.7301,1.7301,1.7299,1.73,136300000.0
2006-06-07 10:02:00,1.7299,1.7299,1.7295,1.7295,136300000.0
2006-06-07 10:03:00,1.7296,1.7298,1.7295,1.7298,136300000.0
2006-06-07 10:04:00,1.7297,1.7297,1.7296,1.7297,136300000.0
2006-06-07 10:05:00,1.7296,1.7301,1.7296,1.73,136300000.0
2006-06-07 10:06:00,1.7301,1.7301,1.73,1.73,136300000.0
2006-06-07 10:07:00,1.7299,1.7299,1.7298,1.7299,136300000.0
2006-06-07 10:08:00,1.7297,1.7298,1.7296,1.7298,136300000.0
2006-06-07 10:09:00,1.7297,1.7297,1.7294,1.7296,136300000.0
2006-06-07 10:10:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2006-06-07 10:11:00,1.7297,1.7301,1.7297,1.7299,136300000.0
2006-06-07 10:12:00,1.73,1.73,1.7298,1.7299,136300000.0
2006-06-07 10:13:00,1.73,1.73,1.7298,1.7298,136300000.0
2006-06-07 10:14:00,1.7297,1.73,1.7297,1.7299,136300000.0
2006-06-07 10:15:00,1.73,1.7301,1.7294,1.7294,136300000.0
2006-06-07 10:16:00,1.7296,1.7296,1.7293,1.7293,136300000.0
2006-06-07 10:17:00,1.7297,1.7297,1.7295,1.7295,136300000.0
2006-06-07 10:18:00,1.7294,1.7295,1.7293,1.7294,136300000.0
2006-06-07 10:19:00,1.7296,1.7296,1.7294,1.7294,136300000.0
2006-06-07 10:20:00,1.7293,1.7296,1.7292,1.7295,136300000.0
2006-06-07 10:21:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-07 10:22:00,1.7296,1.7296,1.7295,1.7295,136300000.0
2006-06-07 10:23:00,1.7294,1.7295,1.7294,1.7294,136300000.0
2006-06-07 10:24:00,1.7296,1.7297,1.7296,1.7296,136300000.0
2006-06-07 10:25:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2006-06-07 10:26:00,1.7297,1.7297,1.7296,1.7297,136300000.0
2006-06-07 10:27:00,1.7296,1.7298,1.7296,1.7296,136300000.0
2006-06-07 10:28:00,1.7295,1.7295,1.7293,1.7294,136300000.0
2006-06-07 10:29:00,1.7295,1.7295,1.7292,1.7292,136300000.0
2006-06-07 10:30:00,1.7291,1.7292,1.7289,1.7289,136300000.0
2006-06-07 10:31:00,1.729,1.7294,1.729,1.7294,136300000.0
2006-06-07 10:32:00,1.7293,1.7294,1.7292,1.7292,136300000.0
2006-06-07 10:33:00,1.7293,1.7296,1.7293,1.7294,136300000.0
2006-06-07 10:34:00,1.7293,1.7295,1.7292,1.7295,136300000.0
2006-06-07 10:35:00,1.7294,1.7297,1.7294,1.7296,136300000.0
2006-06-07 10:36:00,1.7295,1.7297,1.7293,1.7297,136300000.0
2006-06-07 10:37:00,1.7296,1.7299,1.7296,1.7296,136300000.0
2006-06-07 10:38:00,1.7298,1.7298,1.7298,1.7298,136300000.0
2006-06-07 10:39:00,1.7297,1.7298,1.7294,1.7295,136300000.0
2006-06-07 10:40:00,1.7294,1.7294,1.7291,1.7291,136300000.0
2006-06-07 10:41:00,1.729,1.729,1.729,1.729,136300000.0
2006-06-07 10:42:00,1.7294,1.7294,1.7291,1.7291,136300000.0
2006-06-07 10:43:00,1.7292,1.7294,1.7292,1.7294,136300000.0
2006-06-07 10:44:00,1.7295,1.7297,1.7295,1.7295,136300000.0
2006-06-07 10:45:00,1.7294,1.7297,1.7292,1.7294,136300000.0
2006-06-07 10:46:00,1.7295,1.7295,1.7294,1.7295,136300000.0
2006-06-07 10:47:00,1.7294,1.7294,1.7294,1.7294,136300000.0
2006-06-07 10:48:00,1.7296,1.7296,1.7293,1.7293,136300000.0
2006-06-07 10:50:00,1.7295,1.7295,1.7294,1.7294,136300000.0
2006-06-07 10:51:00,1.7293,1.7294,1.7293,1.7293,136300000.0
2006-06-07 10:53:00,1.7294,1.7294,1.7289,1.7289,136300000.0
2006-06-07 10:54:00,1.7288,1.7288,1.7285,1.7285,136300000.0
2006-06-07 10:55:00,1.7283,1.7285,1.7281,1.7281,136300000.0
2006-06-07 10:56:00,1.7282,1.7282,1.728,1.728,136300000.0
2006-06-07 10:57:00,1.7277,1.7279,1.7277,1.7279,136300000.0
2006-06-07 10:58:00,1.7278,1.7278,1.7277,1.7277,136300000.0
2006-06-07 10:59:00,1.7276,1.7278,1.7276,1.7276,136300000.0
2006-06-07 11:00:00,1.7277,1.7279,1.7275,1.7275,136300000.0
2006-06-07 11:01:00,1.7277,1.7278,1.7276,1.7276,136300000.0
2006-06-07 11:02:00,1.7275,1.7276,1.7272,1.7272,136300000.0
2006-06-07 11:03:00,1.7271,1.7271,1.7269,1.7271,136300000.0
2006-06-07 11:04:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2006-06-07 11:05:00,1.7266,1.7266,1.7265,1.7265,136300000.0
2006-06-07 11:06:00,1.7266,1.7267,1.7266,1.7267,136300000.0
2006-06-07 11:07:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-07 11:08:00,1.7269,1.7269,1.7262,1.7263,136300000.0
2006-06-07 11:09:00,1.7265,1.7267,1.7265,1.7267,136300000.0
2006-06-07 11:11:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2006-06-07 11:12:00,1.7268,1.7268,1.7266,1.7268,136300000.0
2006-06-07 11:13:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2006-06-07 11:14:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2006-06-07 11:15:00,1.7268,1.7269,1.7266,1.7267,136300000.0
2006-06-07 11:16:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-07 11:17:00,1.7272,1.7273,1.7272,1.7273,136300000.0
2006-06-07 11:18:00,1.7272,1.7275,1.7272,1.7275,136300000.0
2006-06-07 11:19:00,1.7274,1.7275,1.7274,1.7274,136300000.0
2006-06-07 11:20:00,1.7273,1.7273,1.7267,1.7267,136300000.0
2006-06-07 11:21:00,1.7268,1.7269,1.7264,1.7264,136300000.0
2006-06-07 11:22:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2006-06-07 11:23:00,1.7264,1.7266,1.7264,1.7266,136300000.0
2006-06-07 11:24:00,1.7268,1.7268,1.7266,1.7267,136300000.0
2006-06-07 11:25:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2006-06-07 11:26:00,1.7267,1.7267,1.7265,1.7266,136300000.0
2006-06-07 11:27:00,1.7267,1.727,1.7267,1.7267,136300000.0
2006-06-07 11:28:00,1.7268,1.7269,1.7268,1.7268,136300000.0
2006-06-07 11:29:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2006-06-07 11:30:00,1.7268,1.7269,1.7268,1.7269,136300000.0
2006-06-07 11:31:00,1.7271,1.7271,1.7268,1.7268,136300000.0
2006-06-07 11:32:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2006-06-07 11:33:00,1.7267,1.7269,1.7267,1.7269,136300000.0
2006-06-07 11:34:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2006-06-07 11:35:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2006-06-07 11:36:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2006-06-07 11:37:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-07 11:38:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2006-06-07 11:39:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-07 11:40:00,1.7268,1.7272,1.7268,1.7272,136300000.0
2006-06-07 11:41:00,1.7271,1.7271,1.727,1.7271,136300000.0
2006-06-07 11:42:00,1.727,1.7271,1.7268,1.7268,136300000.0
2006-06-07 11:44:00,1.727,1.7271,1.7269,1.7269,136300000.0
2006-06-07 11:45:00,1.7267,1.7268,1.7267,1.7268,136300000.0
2006-06-07 11:46:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2006-06-07 11:47:00,1.7268,1.7269,1.7268,1.7268,136300000.0
2006-06-07 11:48:00,1.727,1.727,1.727,1.727,136300000.0
2006-06-07 11:49:00,1.7275,1.7276,1.7274,1.7275,136300000.0
2006-06-07 11:50:00,1.7273,1.7274,1.7272,1.7272,136300000.0
2006-06-07 11:51:00,1.7271,1.7271,1.727,1.727,136300000.0
2006-06-07 11:52:00,1.7273,1.7274,1.7273,1.7274,136300000.0
2006-06-07 11:53:00,1.7273,1.7274,1.7272,1.7273,136300000.0
2006-06-07 11:54:00,1.7272,1.7273,1.7271,1.7271,136300000.0
2006-06-07 11:55:00,1.727,1.727,1.7269,1.7269,136300000.0
2006-06-07 11:56:00,1.7271,1.7273,1.7271,1.7271,136300000.0
2006-06-07 11:57:00,1.727,1.7273,1.7269,1.727,136300000.0
2006-06-07 11:58:00,1.7276,1.7276,1.7274,1.7276,136300000.0
2006-06-07 11:59:00,1.7274,1.7274,1.727,1.727,136300000.0
2006-06-07 12:00:00,1.7272,1.7273,1.727,1.727,136300000.0
2006-06-07 12:01:00,1.7273,1.7273,1.7271,1.7271,136300000.0
2006-06-07 12:02:00,1.727,1.7272,1.727,1.727,136300000.0
2006-06-07 12:03:00,1.7269,1.727,1.7269,1.727,136300000.0
2006-06-07 12:04:00,1.7273,1.7273,1.7269,1.7271,136300000.0
2006-06-07 12:05:00,1.727,1.727,1.7268,1.7268,136300000.0
2006-06-07 12:06:00,1.7269,1.7269,1.7267,1.7268,136300000.0
2006-06-07 12:07:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2006-06-07 12:09:00,1.7266,1.7266,1.7264,1.7265,136300000.0
2006-06-07 12:10:00,1.7264,1.7264,1.7262,1.7262,136300000.0
2006-06-07 12:11:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2006-06-07 12:12:00,1.7264,1.7266,1.7264,1.7266,136300000.0
2006-06-07 12:13:00,1.7267,1.7267,1.7263,1.7263,136300000.0
2006-06-07 12:14:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2006-06-07 12:15:00,1.7267,1.7268,1.7266,1.7266,136300000.0
2006-06-07 12:17:00,1.7267,1.7267,1.7262,1.7262,136300000.0
2006-06-07 12:18:00,1.7263,1.7264,1.7263,1.7264,136300000.0
2006-06-07 12:19:00,1.7265,1.7265,1.7263,1.7264,136300000.0
2006-06-07 12:20:00,1.7265,1.7267,1.7264,1.7267,136300000.0
2006-06-07 12:21:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2006-06-07 12:22:00,1.7264,1.7266,1.7264,1.7266,136300000.0
2006-06-07 12:23:00,1.7265,1.7265,1.7263,1.7264,136300000.0
2006-06-07 12:24:00,1.7265,1.7267,1.7265,1.7267,136300000.0
2006-06-07 12:25:00,1.7269,1.7272,1.7267,1.7272,136300000.0
2006-06-07 12:26:00,1.7275,1.7275,1.7271,1.7271,136300000.0
2006-06-07 12:27:00,1.7272,1.7272,1.7272,1.7272,136300000.0
2006-06-07 12:28:00,1.7274,1.7276,1.7272,1.7273,136300000.0
2006-06-07 12:29:00,1.7272,1.7273,1.7272,1.7273,136300000.0
2006-06-07 12:30:00,1.7274,1.7274,1.727,1.7271,136300000.0
2006-06-07 12:31:00,1.7273,1.7273,1.7269,1.727,136300000.0
2006-06-07 12:32:00,1.7269,1.7272,1.7269,1.727,136300000.0
2006-06-07 12:33:00,1.7272,1.7272,1.7271,1.7271,136300000.0
2006-06-07 12:34:00,1.7272,1.7276,1.7272,1.7273,136300000.0
2006-06-07 12:35:00,1.7275,1.7276,1.7273,1.7273,136300000.0
2006-06-07 12:36:00,1.7272,1.7273,1.7271,1.7271,136300000.0
2006-06-07 12:37:00,1.727,1.7273,1.727,1.727,136300000.0
2006-06-07 12:38:00,1.7269,1.727,1.7269,1.7269,136300000.0
2006-06-07 12:39:00,1.7267,1.7267,1.7265,1.7265,136300000.0
2006-06-07 12:40:00,1.7267,1.7268,1.7266,1.7266,136300000.0
2006-06-07 12:41:00,1.7265,1.7266,1.7263,1.7263,136300000.0
2006-06-07 12:42:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2006-06-07 12:43:00,1.727,1.727,1.7264,1.7264,136300000.0
2006-06-07 12:44:00,1.7266,1.7266,1.7265,1.7266,136300000.0
2006-06-07 12:45:00,1.7267,1.7267,1.7265,1.7265,136300000.0
2006-06-07 12:46:00,1.7264,1.7266,1.7264,1.7265,136300000.0
2006-06-07 12:47:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-07 12:48:00,1.7265,1.7265,1.7264,1.7264,136300000.0
2006-06-07 12:49:00,1.7266,1.7268,1.7266,1.7267,136300000.0
2006-06-07 12:50:00,1.7268,1.727,1.7268,1.7269,136300000.0
2006-06-07 12:51:00,1.7268,1.7268,1.7266,1.7267,136300000.0
2006-06-07 12:52:00,1.7266,1.7266,1.7262,1.7262,136300000.0
2006-06-07 12:53:00,1.7263,1.7264,1.7261,1.7262,136300000.0
2006-06-07 12:54:00,1.7263,1.7267,1.7262,1.7267,136300000.0
2006-06-07 12:55:00,1.7268,1.727,1.7266,1.727,136300000.0
2006-06-07 12:56:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2006-06-07 12:57:00,1.7271,1.7271,1.7268,1.727,136300000.0
2006-06-07 12:58:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2006-06-07 12:59:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2006-06-07 13:00:00,1.7269,1.7273,1.7269,1.7273,136300000.0
2006-06-07 13:01:00,1.7274,1.7274,1.7272,1.7273,136300000.0
2006-06-07 13:02:00,1.7274,1.7274,1.7273,1.7273,136300000.0
2006-06-07 13:03:00,1.727,1.7272,1.727,1.7272,136300000.0
2006-06-07 13:04:00,1.7273,1.7273,1.7271,1.7271,136300000.0
2006-06-07 13:05:00,1.7272,1.7272,1.7267,1.7267,136300000.0
2006-06-07 13:06:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-07 13:07:00,1.7267,1.727,1.7267,1.727,136300000.0
2006-06-07 13:08:00,1.7271,1.7273,1.7271,1.7273,136300000.0
2006-06-07 13:09:00,1.7272,1.7275,1.7272,1.7274,136300000.0
2006-06-07 13:10:00,1.7273,1.7273,1.7273,1.7273,136300000.0
2006-06-07 13:12:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-07 13:13:00,1.7273,1.7274,1.7273,1.7274,136300000.0
2006-06-07 13:15:00,1.7275,1.7281,1.7275,1.7279,136300000.0
2006-06-07 13:16:00,1.7277,1.7277,1.7275,1.7275,136300000.0
2006-06-07 13:17:00,1.7276,1.7277,1.7276,1.7277,136300000.0
2006-06-07 13:18:00,1.7281,1.7281,1.7276,1.7276,136300000.0
2006-06-07 13:19:00,1.7279,1.7282,1.7279,1.728,136300000.0
2006-06-07 13:20:00,1.7279,1.728,1.7277,1.728,136300000.0
2006-06-07 13:21:00,1.7281,1.7281,1.728,1.728,136300000.0
2006-06-07 13:22:00,1.7279,1.7279,1.7278,1.7278,136300000.0
2006-06-07 13:23:00,1.728,1.728,1.7278,1.7278,136300000.0
2006-06-07 13:24:00,1.7277,1.7278,1.7273,1.7273,136300000.0
2006-06-07 13:25:00,1.7272,1.7272,1.7271,1.7271,136300000.0
2006-06-07 13:26:00,1.7269,1.727,1.7267,1.7267,136300000.0
2006-06-07 13:27:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-07 13:28:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2006-06-07 13:29:00,1.7267,1.7267,1.7265,1.7265,136300000.0
2006-06-07 13:30:00,1.7267,1.7267,1.7262,1.7262,136300000.0
2006-06-07 13:32:00,1.7261,1.7261,1.7256,1.7256,136300000.0
2006-06-07 13:33:00,1.7255,1.7257,1.7255,1.7257,136300000.0
2006-06-07 13:34:00,1.7258,1.7258,1.7254,1.7255,136300000.0
2006-06-07 13:35:00,1.7254,1.7254,1.7253,1.7254,136300000.0
2006-06-07 13:36:00,1.7255,1.7256,1.7255,1.7255,136300000.0
2006-06-07 13:37:00,1.7257,1.7258,1.7257,1.7258,136300000.0
2006-06-07 13:38:00,1.7257,1.726,1.7257,1.7258,136300000.0
2006-06-07 13:39:00,1.7256,1.7258,1.7256,1.7257,136300000.0
2006-06-07 13:40:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-07 13:41:00,1.7257,1.7257,1.7254,1.7254,136300000.0
2006-06-07 13:42:00,1.7255,1.7257,1.7255,1.7257,136300000.0
2006-06-07 13:43:00,1.7256,1.7257,1.7254,1.7254,136300000.0
2006-06-07 13:44:00,1.7255,1.7258,1.7254,1.7257,136300000.0
2006-06-07 13:45:00,1.7263,1.7267,1.7258,1.7262,136300000.0
2006-06-07 13:46:00,1.7257,1.7262,1.7257,1.7258,136300000.0
2006-06-07 13:47:00,1.726,1.726,1.7258,1.7258,136300000.0
2006-06-07 13:48:00,1.7259,1.7259,1.7253,1.7253,136300000.0
2006-06-07 13:49:00,1.7254,1.7254,1.725,1.725,136300000.0
2006-06-07 13:50:00,1.7253,1.7269,1.7253,1.7269,136300000.0
2006-06-07 13:51:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2006-06-07 13:52:00,1.7266,1.7268,1.7266,1.7268,136300000.0
2006-06-07 13:53:00,1.7266,1.7266,1.7263,1.7265,136300000.0
2006-06-07 13:54:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2006-06-07 13:55:00,1.7271,1.7272,1.7266,1.7271,136300000.0
2006-06-07 13:56:00,1.7272,1.7272,1.7268,1.7269,136300000.0
2006-06-07 13:57:00,1.7267,1.7268,1.7266,1.7268,136300000.0
2006-06-07 13:58:00,1.7267,1.7267,1.7266,1.7267,136300000.0
2006-06-07 13:59:00,1.7266,1.7266,1.7264,1.7265,136300000.0
2006-06-07 14:00:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2006-06-07 14:01:00,1.7266,1.7267,1.7266,1.7266,136300000.0
2006-06-07 14:02:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2006-06-07 14:03:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2006-06-07 14:05:00,1.7267,1.7267,1.7266,1.7267,136300000.0
2006-06-07 14:06:00,1.7268,1.7271,1.7267,1.7269,136300000.0
2006-06-07 14:07:00,1.7271,1.7271,1.7263,1.7264,136300000.0
2006-06-07 14:08:00,1.7263,1.7263,1.726,1.726,136300000.0
2006-06-07 14:09:00,1.7263,1.7263,1.7262,1.7263,136300000.0
2006-06-07 14:10:00,1.7262,1.7262,1.7258,1.7261,136300000.0
2006-06-07 14:11:00,1.7262,1.7262,1.726,1.7262,136300000.0
2006-06-07 14:12:00,1.7263,1.7263,1.7261,1.7261,136300000.0
2006-06-07 14:13:00,1.726,1.7263,1.726,1.726,136300000.0
2006-06-07 14:14:00,1.7258,1.7258,1.7253,1.7253,136300000.0
2006-06-07 14:15:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-07 14:16:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 14:17:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2006-06-07 14:18:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-07 14:19:00,1.7259,1.7262,1.7257,1.7261,136300000.0
2006-06-07 14:20:00,1.7265,1.7268,1.7265,1.7268,136300000.0
2006-06-07 14:21:00,1.7269,1.727,1.7267,1.7267,136300000.0
2006-06-07 14:22:00,1.7266,1.7266,1.7264,1.7264,136300000.0
2006-06-07 14:23:00,1.7269,1.727,1.7268,1.727,136300000.0
2006-06-07 14:24:00,1.7268,1.727,1.7268,1.7269,136300000.0
2006-06-07 14:25:00,1.727,1.7272,1.7269,1.7269,136300000.0
2006-06-07 14:26:00,1.727,1.727,1.727,1.727,136300000.0
2006-06-07 14:27:00,1.7269,1.7269,1.7266,1.7266,136300000.0
2006-06-07 14:28:00,1.7267,1.7267,1.7263,1.7263,136300000.0
2006-06-07 14:29:00,1.7265,1.7266,1.7265,1.7266,136300000.0
2006-06-07 14:31:00,1.7265,1.7265,1.7262,1.7262,136300000.0
2006-06-07 14:32:00,1.7264,1.7265,1.7263,1.7265,136300000.0
2006-06-07 14:33:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-07 14:34:00,1.7267,1.7267,1.7266,1.7266,136300000.0
2006-06-07 14:35:00,1.7267,1.727,1.7267,1.7267,136300000.0
2006-06-07 14:36:00,1.7268,1.7268,1.7263,1.7263,136300000.0
2006-06-07 14:37:00,1.7266,1.7266,1.7265,1.7265,136300000.0
2006-06-07 14:38:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-07 14:39:00,1.7265,1.7268,1.7265,1.7267,136300000.0
2006-06-07 14:40:00,1.7266,1.7266,1.7264,1.7264,136300000.0
2006-06-07 14:41:00,1.7262,1.7262,1.726,1.726,136300000.0
2006-06-07 14:42:00,1.7261,1.7261,1.7254,1.7254,136300000.0
2006-06-07 14:43:00,1.7253,1.7256,1.7253,1.7256,136300000.0
2006-06-07 14:44:00,1.7255,1.726,1.7255,1.726,136300000.0
2006-06-07 14:45:00,1.7264,1.7264,1.7262,1.7262,136300000.0
2006-06-07 14:46:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2006-06-07 14:47:00,1.7262,1.7263,1.7262,1.7262,136300000.0
2006-06-07 14:48:00,1.7264,1.7268,1.7264,1.7266,136300000.0
2006-06-07 14:49:00,1.7265,1.7265,1.7263,1.7264,136300000.0
2006-06-07 14:50:00,1.7263,1.7263,1.726,1.726,136300000.0
2006-06-07 14:51:00,1.7261,1.7261,1.7259,1.7259,136300000.0
2006-06-07 14:52:00,1.7263,1.7265,1.7263,1.7265,136300000.0
2006-06-07 14:53:00,1.7266,1.7266,1.7262,1.7264,136300000.0
2006-06-07 14:54:00,1.7263,1.7265,1.7261,1.7261,136300000.0
2006-06-07 14:55:00,1.7262,1.7262,1.7259,1.726,136300000.0
2006-06-07 14:56:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-07 14:57:00,1.7256,1.7256,1.7254,1.7254,136300000.0
2006-06-07 14:58:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-07 14:59:00,1.7259,1.7259,1.7257,1.7257,136300000.0
2006-06-07 15:00:00,1.7256,1.7258,1.7256,1.7258,136300000.0
2006-06-07 15:01:00,1.7257,1.7257,1.7254,1.7256,136300000.0
2006-06-07 15:02:00,1.7255,1.7257,1.7255,1.7256,136300000.0
2006-06-07 15:03:00,1.7258,1.7259,1.7256,1.7256,136300000.0
2006-06-07 15:04:00,1.7259,1.7259,1.7257,1.7257,136300000.0
2006-06-07 15:05:00,1.7258,1.7258,1.7254,1.7254,136300000.0
2006-06-07 15:06:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2006-06-07 15:07:00,1.7252,1.7252,1.725,1.725,136300000.0
2006-06-07 15:08:00,1.7252,1.7252,1.7251,1.7251,136300000.0
2006-06-07 15:09:00,1.7253,1.7253,1.7252,1.7253,136300000.0
2006-06-07 15:10:00,1.7252,1.7253,1.725,1.7251,136300000.0
2006-06-07 15:11:00,1.7252,1.7252,1.725,1.725,136300000.0
2006-06-07 15:12:00,1.7249,1.7254,1.7249,1.7252,136300000.0
2006-06-07 15:13:00,1.725,1.7253,1.725,1.7253,136300000.0
2006-06-07 15:14:00,1.7252,1.7253,1.7251,1.7253,136300000.0
2006-06-07 15:15:00,1.7251,1.7252,1.7251,1.7252,136300000.0
2006-06-07 15:16:00,1.725,1.7253,1.7249,1.7253,136300000.0
2006-06-07 15:17:00,1.7252,1.7253,1.7251,1.7253,136300000.0
2006-06-07 15:18:00,1.7252,1.7254,1.725,1.7254,136300000.0
2006-06-07 15:19:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2006-06-07 15:20:00,1.7255,1.7255,1.7252,1.7252,136300000.0
2006-06-07 15:21:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-07 15:22:00,1.7253,1.7254,1.7253,1.7254,136300000.0
2006-06-07 15:23:00,1.7255,1.7255,1.7252,1.7252,136300000.0
2006-06-07 15:24:00,1.7253,1.7253,1.725,1.725,136300000.0
2006-06-07 15:25:00,1.7249,1.7251,1.7249,1.7251,136300000.0
2006-06-07 15:26:00,1.7254,1.7256,1.7253,1.7253,136300000.0
2006-06-07 15:27:00,1.7252,1.7253,1.725,1.725,136300000.0
2006-06-07 15:28:00,1.7249,1.7252,1.7249,1.7252,136300000.0
2006-06-07 15:29:00,1.7255,1.7255,1.7254,1.7254,136300000.0
2006-06-07 15:30:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2006-06-07 15:31:00,1.7258,1.7258,1.7257,1.7257,136300000.0
2006-06-07 15:32:00,1.7259,1.7263,1.7258,1.7259,136300000.0
2006-06-07 15:33:00,1.7257,1.7257,1.7253,1.7254,136300000.0
2006-06-07 15:34:00,1.7253,1.7253,1.7249,1.7249,136300000.0
2006-06-07 15:35:00,1.7248,1.7254,1.7248,1.725,136300000.0
2006-06-07 15:36:00,1.7251,1.7251,1.725,1.725,136300000.0
2006-06-07 15:37:00,1.7249,1.7251,1.7249,1.725,136300000.0
2006-06-07 15:38:00,1.7251,1.7251,1.7249,1.7249,136300000.0
2006-06-07 15:39:00,1.7248,1.7249,1.7247,1.7247,136300000.0
2006-06-07 15:40:00,1.7246,1.7247,1.7246,1.7247,136300000.0
2006-06-07 15:41:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-07 15:42:00,1.7245,1.7246,1.7245,1.7246,136300000.0
2006-06-07 15:43:00,1.7248,1.7248,1.7246,1.7247,136300000.0
2006-06-07 15:44:00,1.7249,1.7249,1.7243,1.7243,136300000.0
2006-06-07 15:45:00,1.7244,1.7246,1.7243,1.7243,136300000.0
2006-06-07 15:46:00,1.7244,1.7246,1.7242,1.7242,136300000.0
2006-06-07 15:47:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-07 15:48:00,1.7242,1.7242,1.7241,1.7241,136300000.0
2006-06-07 15:49:00,1.7244,1.7247,1.7243,1.7246,136300000.0
2006-06-07 15:50:00,1.7245,1.7245,1.724,1.724,136300000.0
2006-06-07 15:51:00,1.7242,1.7243,1.7241,1.7243,136300000.0
2006-06-07 15:52:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-07 15:53:00,1.7242,1.7242,1.724,1.7242,136300000.0
2006-06-07 15:54:00,1.7243,1.7246,1.7241,1.7246,136300000.0
2006-06-07 15:55:00,1.7245,1.7246,1.7245,1.7245,136300000.0
2006-06-07 15:56:00,1.7244,1.7251,1.7244,1.7251,136300000.0
2006-06-07 15:57:00,1.7252,1.7252,1.7247,1.7247,136300000.0
2006-06-07 15:58:00,1.7246,1.7252,1.7246,1.725,136300000.0
2006-06-07 15:59:00,1.7251,1.7253,1.725,1.7251,136300000.0
2006-06-07 16:00:00,1.725,1.7251,1.725,1.7251,136300000.0
2006-06-07 16:02:00,1.725,1.7251,1.7249,1.7251,136300000.0
2006-06-07 16:03:00,1.725,1.7253,1.7248,1.7248,136300000.0
2006-06-07 16:04:00,1.7252,1.7252,1.7251,1.7252,136300000.0
2006-06-07 16:05:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2006-06-07 16:06:00,1.7251,1.7253,1.7251,1.7253,136300000.0
2006-06-07 16:07:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2006-06-07 16:08:00,1.7254,1.7255,1.7254,1.7254,136300000.0
2006-06-07 16:09:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 16:10:00,1.7256,1.7259,1.7255,1.7259,136300000.0
2006-06-07 16:11:00,1.7258,1.7258,1.7254,1.7254,136300000.0
2006-06-07 16:12:00,1.7253,1.7253,1.7252,1.7252,136300000.0
2006-06-07 16:13:00,1.7254,1.7254,1.7247,1.7247,136300000.0
2006-06-07 16:14:00,1.7249,1.725,1.7246,1.7246,136300000.0
2006-06-07 16:15:00,1.7244,1.7244,1.7241,1.7241,136300000.0
2006-06-07 16:16:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-07 16:17:00,1.7241,1.7244,1.724,1.7244,136300000.0
2006-06-07 16:18:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-07 16:19:00,1.7246,1.7246,1.7239,1.7239,136300000.0
2006-06-07 16:20:00,1.724,1.724,1.7236,1.7237,136300000.0
2006-06-07 16:21:00,1.7239,1.7239,1.7236,1.7238,136300000.0
2006-06-07 16:22:00,1.7239,1.7241,1.7238,1.7241,136300000.0
2006-06-07 16:23:00,1.7242,1.7249,1.7242,1.7249,136300000.0
2006-06-07 16:24:00,1.7251,1.7251,1.7249,1.7249,136300000.0
2006-06-07 16:25:00,1.7246,1.7248,1.7246,1.7248,136300000.0
2006-06-07 16:26:00,1.725,1.725,1.7248,1.7249,136300000.0
2006-06-07 16:27:00,1.7253,1.7253,1.7249,1.7249,136300000.0
2006-06-07 16:28:00,1.725,1.725,1.7246,1.7246,136300000.0
2006-06-07 16:29:00,1.7248,1.7248,1.7243,1.7245,136300000.0
2006-06-07 16:30:00,1.7244,1.7245,1.7244,1.7244,136300000.0
2006-06-07 16:31:00,1.7246,1.7248,1.7246,1.7248,136300000.0
2006-06-07 16:32:00,1.7247,1.7249,1.7247,1.7248,136300000.0
2006-06-07 16:33:00,1.7252,1.7252,1.7249,1.7249,136300000.0
2006-06-07 16:34:00,1.7252,1.7252,1.7248,1.7249,136300000.0
2006-06-07 16:35:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-07 16:36:00,1.7249,1.7252,1.7249,1.7249,136300000.0
2006-06-07 16:37:00,1.725,1.7254,1.7249,1.725,136300000.0
2006-06-07 16:38:00,1.7252,1.7253,1.7245,1.7245,136300000.0
2006-06-07 16:39:00,1.7243,1.7249,1.7243,1.7246,136300000.0
2006-06-07 16:40:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2006-06-07 16:41:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-07 16:42:00,1.725,1.725,1.7246,1.7246,136300000.0
2006-06-07 16:43:00,1.7248,1.725,1.7248,1.725,136300000.0
2006-06-07 16:44:00,1.7248,1.7249,1.7246,1.7246,136300000.0
2006-06-07 16:45:00,1.7249,1.7249,1.7248,1.7249,136300000.0
2006-06-07 16:46:00,1.7247,1.7248,1.7247,1.7248,136300000.0
2006-06-07 16:47:00,1.725,1.725,1.7248,1.7248,136300000.0
2006-06-07 16:48:00,1.725,1.7252,1.725,1.725,136300000.0
2006-06-07 16:49:00,1.7248,1.7251,1.7248,1.7249,136300000.0
2006-06-07 16:50:00,1.725,1.725,1.7248,1.7248,136300000.0
2006-06-07 16:51:00,1.7249,1.7249,1.7248,1.7248,136300000.0
2006-06-07 16:52:00,1.7252,1.7252,1.7249,1.7249,136300000.0
2006-06-07 16:53:00,1.7248,1.7249,1.7247,1.7248,136300000.0
2006-06-07 16:54:00,1.7249,1.725,1.7249,1.7249,136300000.0
2006-06-07 16:55:00,1.7248,1.7249,1.7248,1.7249,136300000.0
2006-06-07 16:56:00,1.725,1.725,1.7249,1.725,136300000.0
2006-06-07 16:57:00,1.7249,1.725,1.7249,1.7249,136300000.0
2006-06-07 16:58:00,1.7248,1.7248,1.7245,1.7245,136300000.0
2006-06-07 16:59:00,1.7248,1.7248,1.7247,1.7247,136300000.0
2006-06-07 17:00:00,1.7249,1.7249,1.7243,1.7243,136300000.0
2006-06-07 17:01:00,1.7241,1.7243,1.7241,1.7241,136300000.0
2006-06-07 17:03:00,1.7239,1.7244,1.7239,1.7242,136300000.0
2006-06-07 17:04:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2006-06-07 17:05:00,1.7246,1.7246,1.7245,1.7245,136300000.0
2006-06-07 17:06:00,1.7244,1.7244,1.7242,1.7242,136300000.0
2006-06-07 17:07:00,1.7243,1.7245,1.7242,1.7242,136300000.0
2006-06-07 17:08:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-07 17:09:00,1.7243,1.7243,1.724,1.7241,136300000.0
2006-06-07 17:10:00,1.724,1.724,1.7235,1.7235,136300000.0
2006-06-07 17:11:00,1.7234,1.7235,1.7233,1.7233,136300000.0
2006-06-07 17:12:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2006-06-07 17:13:00,1.7239,1.7239,1.7235,1.7235,136300000.0
2006-06-07 17:14:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2006-06-07 17:15:00,1.7237,1.7237,1.7235,1.7235,136300000.0
2006-06-07 17:16:00,1.7237,1.7239,1.7236,1.7238,136300000.0
2006-06-07 17:17:00,1.7239,1.7242,1.7239,1.7242,136300000.0
2006-06-07 17:18:00,1.7241,1.7241,1.7239,1.7239,136300000.0
2006-06-07 17:19:00,1.724,1.724,1.7235,1.7235,136300000.0
2006-06-07 17:20:00,1.7239,1.7239,1.7236,1.7236,136300000.0
2006-06-07 17:21:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2006-06-07 17:22:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-07 17:23:00,1.7237,1.7248,1.7236,1.7247,136300000.0
2006-06-07 17:24:00,1.7246,1.7246,1.7242,1.7242,136300000.0
2006-06-07 17:25:00,1.7244,1.7244,1.7241,1.7243,136300000.0
2006-06-07 17:26:00,1.7245,1.7247,1.7244,1.7247,136300000.0
2006-06-07 17:27:00,1.7245,1.7247,1.7245,1.7246,136300000.0
2006-06-07 17:28:00,1.7248,1.7249,1.7247,1.7247,136300000.0
2006-06-07 17:29:00,1.7246,1.7246,1.7241,1.7241,136300000.0
2006-06-07 17:30:00,1.724,1.7242,1.7239,1.7242,136300000.0
2006-06-07 17:31:00,1.7241,1.7245,1.7241,1.7242,136300000.0
2006-06-07 17:32:00,1.7243,1.7243,1.724,1.7241,136300000.0
2006-06-07 17:33:00,1.7242,1.7242,1.7241,1.7241,136300000.0
2006-06-07 17:34:00,1.7242,1.7243,1.7241,1.7243,136300000.0
2006-06-07 17:35:00,1.7242,1.7242,1.7242,1.7242,136300000.0
2006-06-07 17:36:00,1.7243,1.7243,1.724,1.724,136300000.0
2006-06-07 17:37:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2006-06-07 17:38:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2006-06-07 17:39:00,1.7242,1.7244,1.7242,1.7244,136300000.0
2006-06-07 17:40:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2006-06-07 17:41:00,1.7245,1.7245,1.7243,1.7243,136300000.0
2006-06-07 17:42:00,1.7242,1.7242,1.724,1.7242,136300000.0
2006-06-07 17:43:00,1.7243,1.7243,1.7242,1.7243,136300000.0
2006-06-07 17:44:00,1.7244,1.7247,1.7244,1.7247,136300000.0
2006-06-07 17:45:00,1.7246,1.7246,1.724,1.724,136300000.0
2006-06-07 17:46:00,1.7241,1.7241,1.7236,1.7236,136300000.0
2006-06-07 17:47:00,1.7238,1.724,1.7238,1.7239,136300000.0
2006-06-07 17:48:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-06-07 17:49:00,1.7241,1.7241,1.724,1.7241,136300000.0
2006-06-07 17:50:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-07 17:51:00,1.7246,1.7246,1.7245,1.7245,136300000.0
2006-06-07 17:52:00,1.7249,1.7251,1.7244,1.7244,136300000.0
2006-06-07 17:53:00,1.7246,1.7246,1.7244,1.7244,136300000.0
2006-06-07 17:54:00,1.7245,1.7245,1.7243,1.7243,136300000.0
2006-06-07 17:55:00,1.7246,1.7246,1.7245,1.7245,136300000.0
2006-06-07 17:56:00,1.7244,1.7245,1.7243,1.7243,136300000.0
2006-06-07 17:57:00,1.7242,1.7246,1.7242,1.7246,136300000.0
2006-06-07 17:58:00,1.7245,1.7245,1.724,1.724,136300000.0
2006-06-07 17:59:00,1.7239,1.724,1.7238,1.7239,136300000.0
2006-06-07 18:00:00,1.7238,1.7241,1.7238,1.7239,136300000.0
2006-06-07 18:01:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-06-07 18:02:00,1.7238,1.724,1.7238,1.7239,136300000.0
2006-06-07 18:03:00,1.7243,1.7247,1.7242,1.7242,136300000.0
2006-06-07 18:04:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-07 18:05:00,1.7243,1.7246,1.7243,1.7246,136300000.0
2006-06-07 18:07:00,1.7247,1.725,1.7247,1.725,136300000.0
2006-06-07 18:08:00,1.7253,1.7253,1.7249,1.7249,136300000.0
2006-06-07 18:09:00,1.7253,1.7253,1.7248,1.7248,136300000.0
2006-06-07 18:10:00,1.7252,1.7252,1.7248,1.7248,136300000.0
2006-06-07 18:11:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2006-06-07 18:12:00,1.7253,1.7255,1.7253,1.7255,136300000.0
2006-06-07 18:13:00,1.7253,1.7253,1.7251,1.7251,136300000.0
2006-06-07 18:14:00,1.7253,1.7256,1.7251,1.7252,136300000.0
2006-06-07 18:15:00,1.7253,1.7254,1.7253,1.7253,136300000.0
2006-06-07 18:16:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2006-06-07 18:17:00,1.7252,1.7252,1.7246,1.7246,136300000.0
2006-06-07 18:19:00,1.7252,1.7252,1.725,1.725,136300000.0
2006-06-07 18:20:00,1.7251,1.7252,1.7249,1.725,136300000.0
2006-06-07 18:21:00,1.7249,1.7253,1.7249,1.7253,136300000.0
2006-06-07 18:22:00,1.7255,1.7255,1.7254,1.7254,136300000.0
2006-06-07 18:23:00,1.7257,1.7258,1.7257,1.7258,136300000.0
2006-06-07 18:24:00,1.726,1.726,1.7255,1.7256,136300000.0
2006-06-07 18:25:00,1.726,1.726,1.7257,1.7257,136300000.0
2006-06-07 18:26:00,1.726,1.726,1.7256,1.7256,136300000.0
2006-06-07 18:27:00,1.7257,1.7257,1.7255,1.7255,136300000.0
2006-06-07 18:28:00,1.7258,1.7261,1.7258,1.7261,136300000.0
2006-06-07 18:29:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2006-06-07 18:30:00,1.7262,1.7264,1.7258,1.7258,136300000.0
2006-06-07 18:31:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2006-06-07 18:32:00,1.7258,1.7258,1.7256,1.7257,136300000.0
2006-06-07 18:33:00,1.7261,1.7263,1.7261,1.7263,136300000.0
2006-06-07 18:34:00,1.7266,1.7266,1.726,1.726,136300000.0
2006-06-07 18:35:00,1.7262,1.7262,1.7261,1.7261,136300000.0
2006-06-07 18:36:00,1.726,1.726,1.726,1.726,136300000.0
2006-06-07 18:37:00,1.7259,1.726,1.7258,1.7258,136300000.0
2006-06-07 18:38:00,1.7256,1.7256,1.7254,1.7254,136300000.0
2006-06-07 18:39:00,1.7258,1.7258,1.7255,1.7256,136300000.0
2006-06-07 18:40:00,1.7257,1.7257,1.7254,1.7254,136300000.0
2006-06-07 18:41:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2006-06-07 18:42:00,1.7254,1.7258,1.7253,1.7256,136300000.0
2006-06-07 18:43:00,1.7254,1.7257,1.7254,1.7256,136300000.0
2006-06-07 18:44:00,1.7254,1.7254,1.7253,1.7254,136300000.0
2006-06-07 18:45:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-07 18:46:00,1.7258,1.7258,1.7257,1.7257,136300000.0
2006-06-07 18:47:00,1.726,1.726,1.7259,1.726,136300000.0
2006-06-07 18:48:00,1.7261,1.7261,1.726,1.726,136300000.0
2006-06-07 18:49:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2006-06-07 18:50:00,1.7258,1.7262,1.7258,1.7262,136300000.0
2006-06-07 18:51:00,1.7261,1.7262,1.7259,1.7259,136300000.0
2006-06-07 18:53:00,1.7257,1.7259,1.7257,1.7259,136300000.0
2006-06-07 18:54:00,1.726,1.7262,1.726,1.726,136300000.0
2006-06-07 18:55:00,1.7262,1.7262,1.7261,1.7262,136300000.0
2006-06-07 18:56:00,1.7263,1.7263,1.7261,1.7261,136300000.0
2006-06-07 18:57:00,1.726,1.7261,1.7259,1.7259,136300000.0
2006-06-07 18:58:00,1.7258,1.7258,1.7257,1.7257,136300000.0
2006-06-07 18:59:00,1.7259,1.7259,1.7256,1.7256,136300000.0
2006-06-07 19:00:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2006-06-07 19:01:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-07 19:02:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2006-06-07 19:03:00,1.7254,1.7258,1.7254,1.7256,136300000.0
2006-06-07 19:05:00,1.7258,1.7258,1.7252,1.7252,136300000.0
2006-06-07 19:06:00,1.7256,1.7256,1.7254,1.7254,136300000.0
2006-06-07 19:07:00,1.725,1.7251,1.7249,1.725,136300000.0
2006-06-07 19:08:00,1.7249,1.7249,1.7247,1.7247,136300000.0
2006-06-07 19:09:00,1.7246,1.7246,1.7245,1.7246,136300000.0
2006-06-07 19:10:00,1.7249,1.7249,1.7248,1.7248,136300000.0
2006-06-07 19:11:00,1.7249,1.7249,1.7248,1.7248,136300000.0
2006-06-07 19:12:00,1.7252,1.7252,1.7248,1.725,136300000.0
2006-06-07 19:13:00,1.7252,1.7253,1.7252,1.7253,136300000.0
2006-06-07 19:14:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2006-06-07 19:15:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-07 19:16:00,1.7256,1.7256,1.7254,1.7255,136300000.0
2006-06-07 19:17:00,1.7254,1.7254,1.7252,1.7252,136300000.0
2006-06-07 19:18:00,1.7253,1.7253,1.7252,1.7253,136300000.0
2006-06-07 19:19:00,1.7255,1.7255,1.7254,1.7254,136300000.0
2006-06-07 19:20:00,1.7255,1.7255,1.7251,1.7251,136300000.0
2006-06-07 19:21:00,1.7255,1.7255,1.7253,1.7253,136300000.0
2006-06-07 19:22:00,1.7252,1.7252,1.725,1.725,136300000.0
2006-06-07 19:23:00,1.7253,1.7256,1.7253,1.7256,136300000.0
2006-06-07 19:24:00,1.7255,1.7257,1.7255,1.7256,136300000.0
2006-06-07 19:25:00,1.7255,1.7255,1.7254,1.7254,136300000.0
2006-06-07 19:26:00,1.7255,1.7258,1.7255,1.7257,136300000.0
2006-06-07 19:27:00,1.7256,1.7256,1.7255,1.7255,136300000.0
2006-06-07 19:28:00,1.7258,1.7258,1.7256,1.7257,136300000.0
2006-06-07 19:29:00,1.7258,1.7258,1.7257,1.7257,136300000.0
2006-06-07 19:30:00,1.7262,1.7262,1.726,1.726,136300000.0
2006-06-07 19:31:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2006-06-07 19:32:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 19:33:00,1.7259,1.7259,1.7252,1.7252,136300000.0
2006-06-07 19:34:00,1.7251,1.7252,1.7251,1.7252,136300000.0
2006-06-07 19:35:00,1.7253,1.7253,1.725,1.725,136300000.0
2006-06-07 19:36:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2006-06-07 19:37:00,1.7254,1.7256,1.7253,1.7254,136300000.0
2006-06-07 19:38:00,1.7256,1.7259,1.7255,1.7258,136300000.0
2006-06-07 19:40:00,1.7257,1.7257,1.7253,1.7255,136300000.0
2006-06-07 19:41:00,1.7253,1.7254,1.7253,1.7254,136300000.0
2006-06-07 19:42:00,1.7256,1.7256,1.7255,1.7255,136300000.0
2006-06-07 19:43:00,1.7254,1.7254,1.7253,1.7253,136300000.0
2006-06-07 19:44:00,1.7254,1.7256,1.7254,1.7255,136300000.0
2006-06-07 19:45:00,1.7254,1.7259,1.7254,1.7257,136300000.0
2006-06-07 19:46:00,1.726,1.726,1.7259,1.7259,136300000.0
2006-06-07 19:47:00,1.7258,1.7259,1.7258,1.7258,136300000.0
2006-06-07 19:48:00,1.7257,1.7259,1.7257,1.7258,136300000.0
2006-06-07 19:49:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 19:50:00,1.7259,1.7259,1.7256,1.7256,136300000.0
2006-06-07 19:51:00,1.7257,1.7259,1.7257,1.7259,136300000.0
2006-06-07 19:52:00,1.7258,1.7258,1.7256,1.7256,136300000.0
2006-06-07 19:54:00,1.7258,1.7258,1.7256,1.7256,136300000.0
2006-06-07 19:55:00,1.7254,1.7255,1.7254,1.7255,136300000.0
2006-06-07 19:56:00,1.7253,1.7253,1.7253,1.7253,136300000.0
2006-06-07 19:57:00,1.7254,1.7255,1.7252,1.7255,136300000.0
2006-06-07 19:58:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2006-06-07 19:59:00,1.7255,1.7256,1.7253,1.7254,136300000.0
2006-06-07 20:00:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2006-06-07 20:01:00,1.7258,1.7258,1.7256,1.7256,136300000.0
2006-06-07 20:02:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-07 20:03:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 20:04:00,1.7258,1.7259,1.7258,1.7259,136300000.0
2006-06-07 20:05:00,1.726,1.726,1.7259,1.7259,136300000.0
2006-06-07 20:06:00,1.7261,1.7266,1.7259,1.7266,136300000.0
2006-06-07 20:07:00,1.7265,1.7267,1.7265,1.7267,136300000.0
2006-06-07 20:08:00,1.7266,1.7266,1.7263,1.7263,136300000.0
2006-06-07 20:09:00,1.7262,1.7262,1.7258,1.7259,136300000.0
2006-06-07 20:10:00,1.726,1.7261,1.7259,1.7259,136300000.0
2006-06-07 20:11:00,1.7265,1.7267,1.7263,1.7266,136300000.0
2006-06-07 20:12:00,1.7267,1.7269,1.7267,1.7268,136300000.0
2006-06-07 20:13:00,1.7266,1.7268,1.7266,1.7268,136300000.0
2006-06-07 20:14:00,1.7267,1.7268,1.7263,1.7263,136300000.0
2006-06-07 20:15:00,1.7261,1.7261,1.7257,1.7258,136300000.0
2006-06-07 20:16:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-07 20:17:00,1.7253,1.7254,1.7253,1.7254,136300000.0
2006-06-07 20:18:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2006-06-07 20:19:00,1.726,1.726,1.7258,1.7258,136300000.0
2006-06-07 20:20:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2006-06-07 20:21:00,1.7257,1.7259,1.7257,1.7259,136300000.0
2006-06-07 20:22:00,1.7258,1.7258,1.7257,1.7257,136300000.0
2006-06-07 20:23:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-07 20:24:00,1.7255,1.7256,1.7255,1.7256,136300000.0
2006-06-07 20:25:00,1.7257,1.7259,1.7256,1.7258,136300000.0
2006-06-07 20:26:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2006-06-07 20:28:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2006-06-07 20:29:00,1.7257,1.7258,1.7253,1.7253,136300000.0
2006-06-07 20:30:00,1.7254,1.7255,1.7253,1.7253,136300000.0
2006-06-07 20:31:00,1.7254,1.7254,1.7254,1.7254,136300000.0
2006-06-07 20:32:00,1.7253,1.7254,1.7252,1.7252,136300000.0
2006-06-07 20:33:00,1.7255,1.7255,1.7254,1.7254,136300000.0
2006-06-07 20:34:00,1.7255,1.7255,1.7253,1.7253,136300000.0
2006-06-07 20:35:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2006-06-07 20:36:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2006-06-07 20:37:00,1.726,1.726,1.7255,1.7255,136300000.0
2006-06-07 20:38:00,1.7254,1.7256,1.7253,1.7256,136300000.0
2006-06-07 20:39:00,1.7259,1.7259,1.7256,1.7256,136300000.0
2006-06-07 20:40:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 20:41:00,1.7258,1.7258,1.7256,1.7256,136300000.0
2006-06-07 20:42:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 20:43:00,1.7259,1.726,1.7259,1.726,136300000.0
2006-06-07 20:44:00,1.7261,1.7261,1.726,1.726,136300000.0
2006-06-07 20:45:00,1.7259,1.726,1.7258,1.726,136300000.0
2006-06-07 20:46:00,1.7265,1.7265,1.7264,1.7264,136300000.0
2006-06-07 20:47:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2006-06-07 20:48:00,1.7266,1.7267,1.7266,1.7267,136300000.0
2006-06-07 20:49:00,1.7266,1.7266,1.7264,1.7264,136300000.0
2006-06-07 20:50:00,1.7263,1.7263,1.7262,1.7262,136300000.0
2006-06-07 20:51:00,1.7263,1.7263,1.7261,1.7262,136300000.0
2006-06-07 20:52:00,1.7261,1.7262,1.7261,1.7262,136300000.0
2006-06-07 20:53:00,1.7264,1.7265,1.7263,1.7265,136300000.0
2006-06-07 20:54:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2006-06-07 20:56:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-07 20:57:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2006-06-07 20:58:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2006-06-07 20:59:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2006-06-07 21:00:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-07 21:01:00,1.7269,1.7269,1.7266,1.7266,136300000.0
2006-06-07 21:02:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-07 21:03:00,1.7267,1.727,1.7267,1.7269,136300000.0
2006-06-07 21:04:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2006-06-07 21:05:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2006-06-07 21:06:00,1.7269,1.7272,1.7269,1.7272,136300000.0
2006-06-07 21:07:00,1.727,1.727,1.727,1.727,136300000.0
2006-06-07 21:08:00,1.7272,1.7273,1.727,1.727,136300000.0
2006-06-07 21:09:00,1.7271,1.7271,1.7267,1.7267,136300000.0
2006-06-07 21:10:00,1.7268,1.7268,1.7266,1.7266,136300000.0
2006-06-07 21:11:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2006-06-07 21:12:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2006-06-07 21:13:00,1.7268,1.7268,1.7267,1.7268,136300000.0
2006-06-07 21:15:00,1.7269,1.7269,1.7269,1.7269,136300000.0
2006-06-07 21:16:00,1.7271,1.7271,1.7269,1.7269,136300000.0
2006-06-07 21:17:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2006-06-07 21:18:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2006-06-07 21:19:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-07 21:20:00,1.727,1.727,1.7269,1.727,136300000.0
2006-06-07 21:21:00,1.7269,1.7269,1.7267,1.7267,136300000.0
2006-06-07 21:22:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-07 21:24:00,1.7265,1.7265,1.7264,1.7264,136300000.0
2006-06-07 21:25:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2006-06-07 21:26:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2006-06-07 21:27:00,1.7266,1.7266,1.7265,1.7265,136300000.0
2006-06-07 21:30:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2006-06-07 21:31:00,1.727,1.727,1.727,1.727,136300000.0
2006-06-07 21:32:00,1.7271,1.7273,1.7271,1.7273,136300000.0
2006-06-07 21:33:00,1.7272,1.7272,1.7269,1.7269,136300000.0
2006-06-07 21:34:00,1.727,1.7272,1.727,1.7272,136300000.0
2006-06-07 21:36:00,1.7274,1.7275,1.7273,1.7274,136300000.0
2006-06-07 21:37:00,1.7272,1.7272,1.727,1.7271,136300000.0
2006-06-07 21:38:00,1.7272,1.7273,1.7271,1.7273,136300000.0
2006-06-07 21:39:00,1.7272,1.7272,1.727,1.727,136300000.0
2006-06-07 21:40:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2006-06-07 21:41:00,1.727,1.7272,1.727,1.7272,136300000.0
2006-06-07 21:42:00,1.7273,1.7274,1.7271,1.7271,136300000.0
2006-06-07 21:43:00,1.7272,1.7272,1.7271,1.7271,136300000.0
2006-06-07 21:44:00,1.727,1.7271,1.727,1.7271,136300000.0
2006-06-07 21:45:00,1.7268,1.7268,1.7267,1.7267,136300000.0
2006-06-07 21:46:00,1.7272,1.7272,1.7269,1.7269,136300000.0
2006-06-07 21:47:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2006-06-07 21:49:00,1.7272,1.7272,1.7268,1.7268,136300000.0
2006-06-07 21:50:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2006-06-07 21:51:00,1.7271,1.7271,1.7271,1.7271,136300000.0
2006-06-07 21:52:00,1.727,1.7272,1.727,1.7271,136300000.0
2006-06-07 21:53:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2006-06-07 21:54:00,1.7267,1.7268,1.7267,1.7267,136300000.0
2006-06-07 21:55:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-07 21:56:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2006-06-07 21:57:00,1.7264,1.7266,1.7264,1.7266,136300000.0
2006-06-07 21:58:00,1.727,1.727,1.7269,1.727,136300000.0
2006-06-07 21:59:00,1.7269,1.7273,1.7269,1.7273,136300000.0
2006-06-07 22:00:00,1.7274,1.7274,1.7273,1.7274,136300000.0
2006-06-07 22:01:00,1.7273,1.7274,1.7273,1.7274,136300000.0
2006-06-07 22:02:00,1.7272,1.7273,1.727,1.727,136300000.0
2006-06-07 22:03:00,1.7269,1.7269,1.7268,1.7268,136300000.0
2006-06-07 22:04:00,1.7269,1.7269,1.7261,1.7261,136300000.0
2006-06-07 22:06:00,1.726,1.7262,1.726,1.7262,136300000.0
2006-06-07 22:07:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2006-06-07 22:08:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2006-06-07 22:09:00,1.7261,1.7261,1.726,1.726,136300000.0
2006-06-07 22:10:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2006-06-07 22:11:00,1.726,1.726,1.726,1.726,136300000.0
2006-06-07 22:12:00,1.7264,1.7264,1.7262,1.7262,136300000.0
2006-06-07 22:13:00,1.726,1.726,1.726,1.726,136300000.0
2006-06-07 22:14:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2006-06-07 22:15:00,1.726,1.7261,1.7258,1.7261,136300000.0
2006-06-07 22:16:00,1.7263,1.7263,1.7262,1.7262,136300000.0
2006-06-07 22:17:00,1.7263,1.7263,1.7262,1.7262,136300000.0
2006-06-07 22:18:00,1.7261,1.7265,1.7261,1.7265,136300000.0
2006-06-07 22:19:00,1.7266,1.7266,1.7266,1.7266,136300000.0
2006-06-07 22:20:00,1.7264,1.7264,1.7262,1.7262,136300000.0
2006-06-07 22:21:00,1.7263,1.7266,1.7263,1.7266,136300000.0
2006-06-07 22:22:00,1.7265,1.7265,1.7263,1.7263,136300000.0
2006-06-07 22:23:00,1.7265,1.7265,1.7263,1.7263,136300000.0
2006-06-07 22:24:00,1.7264,1.7264,1.7263,1.7263,136300000.0
2006-06-07 22:25:00,1.7266,1.7266,1.7264,1.7264,136300000.0
2006-06-07 22:26:00,1.7262,1.7264,1.7262,1.7264,136300000.0
2006-06-07 22:27:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2006-06-07 22:28:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2006-06-07 22:29:00,1.7264,1.7266,1.7264,1.7265,136300000.0
2006-06-07 22:30:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2006-06-07 22:31:00,1.7265,1.7265,1.7263,1.7264,136300000.0
2006-06-07 22:32:00,1.7263,1.7263,1.7262,1.7262,136300000.0
2006-06-07 22:33:00,1.7263,1.7268,1.7262,1.7268,136300000.0
2006-06-07 22:34:00,1.7267,1.7268,1.7265,1.7268,136300000.0
2006-06-07 22:35:00,1.7267,1.7267,1.7267,1.7267,136300000.0
2006-06-07 22:36:00,1.7266,1.7267,1.7265,1.7267,136300000.0
2006-06-07 22:37:00,1.7265,1.7265,1.7263,1.7264,136300000.0
2006-06-07 22:38:00,1.7268,1.7268,1.7268,1.7268,136300000.0
2006-06-07 22:39:00,1.7266,1.7266,1.7264,1.7265,136300000.0
2006-06-07 22:41:00,1.7266,1.7266,1.7264,1.7264,136300000.0
2006-06-07 22:42:00,1.7263,1.7263,1.7263,1.7263,136300000.0
2006-06-07 22:43:00,1.7262,1.7263,1.7262,1.7263,136300000.0
2006-06-07 22:44:00,1.7264,1.7264,1.7263,1.7263,136300000.0
2006-06-07 22:45:00,1.7265,1.7265,1.7265,1.7265,136300000.0
2006-06-07 22:46:00,1.7263,1.7263,1.7262,1.7262,136300000.0
2006-06-07 22:47:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2006-06-07 22:48:00,1.726,1.726,1.726,1.726,136300000.0
2006-06-07 22:49:00,1.7262,1.7262,1.7262,1.7262,136300000.0
2006-06-07 22:50:00,1.7264,1.7264,1.7262,1.7262,136300000.0
2006-06-07 22:52:00,1.726,1.7261,1.726,1.726,136300000.0
2006-06-07 22:53:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2006-06-07 22:54:00,1.7262,1.7262,1.7261,1.7261,136300000.0
2006-06-07 22:55:00,1.7262,1.7264,1.7262,1.7263,136300000.0
2006-06-07 22:56:00,1.7264,1.7264,1.7263,1.7263,136300000.0
2006-06-07 22:57:00,1.7261,1.7261,1.7259,1.7259,136300000.0
2006-06-07 22:58:00,1.7255,1.7256,1.7254,1.7256,136300000.0
2006-06-07 22:59:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-07 23:00:00,1.7261,1.7261,1.7259,1.7259,136300000.0
2006-06-07 23:01:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 23:02:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2006-06-07 23:03:00,1.7257,1.7258,1.7256,1.7256,136300000.0
2006-06-07 23:04:00,1.7258,1.7264,1.7258,1.7262,136300000.0
2006-06-07 23:05:00,1.7261,1.7261,1.7259,1.726,136300000.0
2006-06-07 23:06:00,1.7261,1.7261,1.7255,1.7255,136300000.0
2006-06-07 23:07:00,1.7256,1.7256,1.7248,1.7248,136300000.0
2006-06-07 23:08:00,1.725,1.725,1.725,1.725,136300000.0
2006-06-07 23:09:00,1.7252,1.7254,1.7252,1.7253,136300000.0
2006-06-07 23:10:00,1.7255,1.7258,1.7255,1.7258,136300000.0
2006-06-07 23:11:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2006-06-07 23:12:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-07 23:13:00,1.726,1.726,1.7256,1.7256,136300000.0
2006-06-07 23:14:00,1.7255,1.7256,1.7253,1.7254,136300000.0
2006-06-07 23:15:00,1.7255,1.7255,1.7253,1.7254,136300000.0
2006-06-07 23:16:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-07 23:17:00,1.7254,1.7255,1.7254,1.7255,136300000.0
2006-06-07 23:18:00,1.7259,1.7259,1.7257,1.7257,136300000.0
2006-06-07 23:19:00,1.7253,1.7257,1.7252,1.7257,136300000.0
2006-06-07 23:20:00,1.7255,1.7255,1.7255,1.7255,136300000.0
2006-06-07 23:21:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2006-06-07 23:22:00,1.7256,1.7257,1.7256,1.7257,136300000.0
2006-06-07 23:23:00,1.7258,1.7258,1.7257,1.7257,136300000.0
2006-06-07 23:24:00,1.7259,1.7259,1.7256,1.7258,136300000.0
2006-06-07 23:25:00,1.7257,1.7258,1.7257,1.7258,136300000.0
2006-06-07 23:26:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 23:28:00,1.7262,1.7262,1.7258,1.7258,136300000.0
2006-06-07 23:29:00,1.726,1.726,1.726,1.726,136300000.0
2006-06-07 23:30:00,1.7259,1.726,1.7259,1.726,136300000.0
2006-06-07 23:31:00,1.7263,1.7263,1.726,1.7261,136300000.0
2006-06-07 23:32:00,1.7262,1.7262,1.726,1.726,136300000.0
2006-06-07 23:33:00,1.7259,1.726,1.7259,1.726,136300000.0
2006-06-07 23:34:00,1.7259,1.7262,1.7259,1.7261,136300000.0
2006-06-07 23:35:00,1.726,1.726,1.7258,1.7258,136300000.0
2006-06-07 23:36:00,1.7257,1.7257,1.7257,1.7257,136300000.0
2006-06-07 23:37:00,1.7258,1.7258,1.7255,1.7255,136300000.0
2006-06-07 23:38:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2006-06-07 23:39:00,1.7259,1.7259,1.7257,1.7258,136300000.0
2006-06-07 23:40:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-07 23:41:00,1.7257,1.726,1.7257,1.7259,136300000.0
2006-06-07 23:42:00,1.7258,1.7258,1.7256,1.7257,136300000.0
2006-06-07 23:43:00,1.7255,1.7256,1.7253,1.7256,136300000.0
2006-06-07 23:44:00,1.7255,1.7262,1.7254,1.7256,136300000.0
2006-06-07 23:45:00,1.7262,1.7262,1.7255,1.7255,136300000.0
2006-06-07 23:46:00,1.7256,1.7256,1.7253,1.7253,136300000.0
2006-06-07 23:47:00,1.7256,1.7256,1.7254,1.7255,136300000.0
2006-06-07 23:48:00,1.726,1.726,1.7256,1.7256,136300000.0
2006-06-07 23:49:00,1.7258,1.7258,1.7257,1.7257,136300000.0
2006-06-07 23:50:00,1.7261,1.7261,1.7261,1.7261,136300000.0
2006-06-07 23:51:00,1.726,1.726,1.7258,1.7258,136300000.0
2006-06-07 23:52:00,1.7259,1.7261,1.7259,1.7261,136300000.0
2006-06-07 23:53:00,1.7264,1.7264,1.7264,1.7264,136300000.0
2006-06-07 23:55:00,1.7263,1.7263,1.7262,1.7262,136300000.0
2006-06-07 23:56:00,1.7261,1.7262,1.7261,1.7262,136300000.0
2006-06-07 23:57:00,1.726,1.7264,1.726,1.7263,136300000.0
2006-06-07 23:58:00,1.7264,1.7266,1.7264,1.7266,136300000.0
2006-06-08 00:00:00,1.7268,1.7268,1.7265,1.7266,136300000.0
2006-06-08 00:01:00,1.7265,1.7265,1.7261,1.7265,136300000.0
2006-06-08 00:02:00,1.7264,1.7264,1.726,1.726,136300000.0
2006-06-08 00:03:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2006-06-08 00:04:00,1.726,1.726,1.7257,1.7257,136300000.0
2006-06-08 00:05:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2006-06-08 00:06:00,1.726,1.726,1.7259,1.7259,136300000.0
2006-06-08 00:07:00,1.7257,1.726,1.7257,1.7258,136300000.0
2006-06-08 00:08:00,1.7257,1.7258,1.7257,1.7258,136300000.0
2006-06-08 00:09:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-08 00:11:00,1.7256,1.7257,1.7256,1.7256,136300000.0
2006-06-08 00:12:00,1.7254,1.7256,1.7253,1.7256,136300000.0
2006-06-08 00:13:00,1.7255,1.7257,1.7255,1.7255,136300000.0
2006-06-08 00:14:00,1.7258,1.726,1.7257,1.726,136300000.0
2006-06-08 00:15:00,1.7259,1.7261,1.7259,1.726,136300000.0
2006-06-08 00:16:00,1.7259,1.7259,1.7259,1.7259,136300000.0
2006-06-08 00:17:00,1.7257,1.7257,1.7255,1.7256,136300000.0
2006-06-08 00:18:00,1.7258,1.7258,1.7256,1.7256,136300000.0
2006-06-08 00:19:00,1.7254,1.7254,1.7253,1.7254,136300000.0
2006-06-08 00:20:00,1.7256,1.7256,1.7254,1.7254,136300000.0
2006-06-08 00:21:00,1.7255,1.7256,1.7255,1.7256,136300000.0
2006-06-08 00:22:00,1.726,1.726,1.726,1.726,136300000.0
2006-06-08 00:23:00,1.7262,1.7263,1.7262,1.7262,136300000.0
2006-06-08 00:24:00,1.726,1.726,1.726,1.726,136300000.0
2006-06-08 00:25:00,1.7262,1.7262,1.7256,1.7256,136300000.0
2006-06-08 00:26:00,1.7254,1.726,1.7253,1.7259,136300000.0
2006-06-08 00:27:00,1.7257,1.7258,1.7257,1.7258,136300000.0
2006-06-08 00:28:00,1.7262,1.7262,1.7257,1.7257,136300000.0
2006-06-08 00:30:00,1.7263,1.7263,1.7261,1.7262,136300000.0
2006-06-08 00:31:00,1.726,1.7262,1.726,1.7262,136300000.0
2006-06-08 00:32:00,1.726,1.7263,1.726,1.7261,136300000.0
2006-06-08 00:33:00,1.7262,1.7262,1.7261,1.7261,136300000.0
2006-06-08 00:34:00,1.726,1.726,1.726,1.726,136300000.0
2006-06-08 00:35:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-08 00:36:00,1.7259,1.7259,1.7258,1.7258,136300000.0
2006-06-08 00:38:00,1.7261,1.7261,1.7258,1.7259,136300000.0
2006-06-08 00:39:00,1.7261,1.7261,1.7258,1.7258,136300000.0
2006-06-08 00:40:00,1.7257,1.7257,1.7256,1.7257,136300000.0
2006-06-08 00:41:00,1.7256,1.7256,1.7256,1.7256,136300000.0
2006-06-08 00:42:00,1.7258,1.7258,1.7258,1.7258,136300000.0
2006-06-08 00:43:00,1.7259,1.726,1.7258,1.7259,136300000.0
2006-06-08 00:44:00,1.7257,1.7257,1.7256,1.7256,136300000.0
2006-06-08 00:45:00,1.7253,1.7253,1.725,1.7252,136300000.0
2006-06-08 00:46:00,1.7251,1.7251,1.7251,1.7251,136300000.0
2006-06-08 00:47:00,1.7253,1.7254,1.725,1.7254,136300000.0
2006-06-08 00:48:00,1.7253,1.7253,1.725,1.725,136300000.0
2006-06-08 00:49:00,1.7252,1.7252,1.7252,1.7252,136300000.0
2006-06-08 00:50:00,1.7254,1.7254,1.7252,1.7252,136300000.0
2006-06-08 00:51:00,1.7251,1.7251,1.7248,1.7248,136300000.0
2006-06-08 00:52:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-08 00:53:00,1.7247,1.7248,1.7247,1.7247,136300000.0
2006-06-08 00:54:00,1.7248,1.7248,1.7247,1.7247,136300000.0
2006-06-08 00:55:00,1.7248,1.7249,1.7244,1.7244,136300000.0
2006-06-08 00:56:00,1.7245,1.7245,1.7241,1.7242,136300000.0
2006-06-08 00:57:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-08 00:59:00,1.7243,1.7243,1.724,1.724,136300000.0
2006-06-08 01:00:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2006-06-08 01:01:00,1.7241,1.7244,1.7241,1.7244,136300000.0
2006-06-08 01:02:00,1.7243,1.7243,1.7241,1.7241,136300000.0
2006-06-08 01:03:00,1.724,1.7241,1.724,1.7241,136300000.0
2006-06-08 01:04:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2006-06-08 01:05:00,1.7244,1.7244,1.7241,1.7241,136300000.0
2006-06-08 01:06:00,1.7239,1.724,1.7239,1.724,136300000.0
2006-06-08 01:07:00,1.7245,1.7245,1.7243,1.7243,136300000.0
2006-06-08 01:08:00,1.7242,1.7246,1.7242,1.7246,136300000.0
2006-06-08 01:09:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-08 01:10:00,1.7243,1.7244,1.7243,1.7244,136300000.0
2006-06-08 01:11:00,1.7247,1.7247,1.7247,1.7247,136300000.0
2006-06-08 01:12:00,1.7246,1.7246,1.7246,1.7246,136300000.0
2006-06-08 01:13:00,1.7248,1.7248,1.7247,1.7247,136300000.0
2006-06-08 01:14:00,1.7246,1.7247,1.7246,1.7247,136300000.0
2006-06-08 01:15:00,1.7246,1.7247,1.7245,1.7245,136300000.0
2006-06-08 01:16:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-08 01:17:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-08 01:18:00,1.7242,1.7243,1.7242,1.7243,136300000.0
2006-06-08 01:19:00,1.7245,1.7246,1.7244,1.7244,136300000.0
2006-06-08 01:20:00,1.7242,1.7245,1.7242,1.7245,136300000.0
2006-06-08 01:21:00,1.7244,1.7244,1.7243,1.7243,136300000.0
2006-06-08 01:22:00,1.7245,1.7245,1.7245,1.7245,136300000.0
2006-06-08 01:23:00,1.7244,1.7245,1.7244,1.7244,136300000.0
2006-06-08 01:24:00,1.7245,1.7245,1.7244,1.7245,136300000.0
2006-06-08 01:25:00,1.7244,1.7244,1.7244,1.7244,136300000.0
2006-06-08 01:26:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2006-06-08 01:27:00,1.7245,1.7248,1.7245,1.7246,136300000.0
2006-06-08 01:29:00,1.7245,1.7245,1.7244,1.7244,136300000.0
2006-06-08 01:30:00,1.7243,1.7243,1.7237,1.7237,136300000.0
2006-06-08 01:31:00,1.7238,1.7238,1.7238,1.7238,136300000.0
2006-06-08 01:32:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-08 01:33:00,1.724,1.724,1.7239,1.724,136300000.0
2006-06-08 01:34:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2006-06-08 01:35:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2006-06-08 01:36:00,1.7236,1.7236,1.7233,1.7233,136300000.0
2006-06-08 01:37:00,1.7237,1.7237,1.7232,1.7233,136300000.0
2006-06-08 01:38:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2006-06-08 01:39:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2006-06-08 01:40:00,1.7231,1.7233,1.7231,1.7232,136300000.0
2006-06-08 01:41:00,1.7234,1.7234,1.723,1.723,136300000.0
2006-06-08 01:42:00,1.7231,1.7232,1.7228,1.7228,136300000.0
2006-06-08 01:43:00,1.7227,1.7228,1.7226,1.7228,136300000.0
2006-06-08 01:44:00,1.7227,1.7229,1.7226,1.7228,136300000.0
2006-06-08 01:46:00,1.7232,1.7232,1.7228,1.7228,136300000.0
2006-06-08 01:47:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2006-06-08 01:48:00,1.7233,1.7233,1.723,1.723,136300000.0
2006-06-08 01:49:00,1.7229,1.7233,1.7228,1.7229,136300000.0
2006-06-08 01:50:00,1.7228,1.723,1.7226,1.7226,136300000.0
2006-06-08 01:51:00,1.7228,1.7232,1.7228,1.7232,136300000.0
2006-06-08 01:52:00,1.723,1.7231,1.723,1.7231,136300000.0
2006-06-08 01:53:00,1.723,1.723,1.723,1.723,136300000.0
2006-06-08 01:54:00,1.7229,1.7231,1.7229,1.7231,136300000.0
2006-06-08 01:55:00,1.7232,1.7235,1.7232,1.7235,136300000.0
2006-06-08 01:56:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2006-06-08 01:57:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2006-06-08 01:58:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-06-08 01:59:00,1.7233,1.7234,1.7231,1.7231,136300000.0
2006-06-08 02:00:00,1.7234,1.7234,1.7232,1.7232,136300000.0
2006-06-08 02:01:00,1.7231,1.7232,1.7226,1.7226,136300000.0
2006-06-08 02:02:00,1.7227,1.7228,1.7225,1.7227,136300000.0
2006-06-08 02:03:00,1.7225,1.7226,1.7225,1.7226,136300000.0
2006-06-08 02:04:00,1.7227,1.7229,1.7227,1.7229,136300000.0
2006-06-08 02:05:00,1.7228,1.7228,1.7227,1.7227,136300000.0
2006-06-08 02:06:00,1.7226,1.7228,1.7226,1.7228,136300000.0
2006-06-08 02:07:00,1.7232,1.7234,1.723,1.723,136300000.0
2006-06-08 02:08:00,1.7231,1.7232,1.723,1.723,136300000.0
2006-06-08 02:09:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2006-06-08 02:10:00,1.7232,1.7232,1.7231,1.7231,136300000.0
2006-06-08 02:12:00,1.7233,1.7235,1.7233,1.7235,136300000.0
2006-06-08 02:13:00,1.724,1.7243,1.724,1.7241,136300000.0
2006-06-08 02:14:00,1.724,1.724,1.7239,1.7239,136300000.0
2006-06-08 02:16:00,1.7238,1.7238,1.7234,1.7234,136300000.0
2006-06-08 02:17:00,1.7236,1.7237,1.7236,1.7236,136300000.0
2006-06-08 02:18:00,1.7239,1.7239,1.7236,1.7236,136300000.0
2006-06-08 02:19:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2006-06-08 02:21:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-06-08 02:22:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2006-06-08 02:23:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2006-06-08 02:24:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-06-08 02:25:00,1.7236,1.7237,1.7235,1.7237,136300000.0
2006-06-08 02:26:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-08 02:27:00,1.7238,1.7238,1.7235,1.7235,136300000.0
2006-06-08 02:28:00,1.7233,1.7233,1.7229,1.7231,136300000.0
2006-06-08 02:29:00,1.7232,1.7234,1.7232,1.7234,136300000.0
2006-06-08 02:30:00,1.7233,1.7234,1.7232,1.7232,136300000.0
2006-06-08 02:32:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-06-08 02:33:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2006-06-08 02:34:00,1.7236,1.7236,1.7233,1.7233,136300000.0
2006-06-08 02:35:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2006-06-08 02:36:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2006-06-08 02:37:00,1.7232,1.7233,1.7232,1.7232,136300000.0
2006-06-08 02:38:00,1.7233,1.7233,1.7231,1.7232,136300000.0
2006-06-08 02:39:00,1.723,1.723,1.7229,1.723,136300000.0
2006-06-08 02:40:00,1.7233,1.7233,1.7229,1.7229,136300000.0
2006-06-08 02:41:00,1.723,1.723,1.723,1.723,136300000.0
2006-06-08 02:42:00,1.7231,1.7231,1.723,1.723,136300000.0
2006-06-08 02:43:00,1.7232,1.7235,1.7232,1.7234,136300000.0
2006-06-08 02:44:00,1.7239,1.7239,1.7239,1.7239,136300000.0
2006-06-08 02:45:00,1.7238,1.7239,1.7237,1.7237,136300000.0
2006-06-08 02:46:00,1.7238,1.7238,1.7235,1.7236,136300000.0
2006-06-08 02:47:00,1.7238,1.7238,1.7237,1.7237,136300000.0
2006-06-08 02:48:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-06-08 02:49:00,1.724,1.724,1.7237,1.7237,136300000.0
2006-06-08 02:50:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-06-08 02:51:00,1.7238,1.7239,1.7236,1.7236,136300000.0
2006-06-08 02:52:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-08 02:53:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2006-06-08 02:54:00,1.7239,1.724,1.7239,1.7239,136300000.0
2006-06-08 02:55:00,1.724,1.724,1.7237,1.7237,136300000.0
2006-06-08 02:56:00,1.7236,1.7239,1.7236,1.7239,136300000.0
2006-06-08 02:57:00,1.7238,1.7239,1.7238,1.7238,136300000.0
2006-06-08 02:58:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2006-06-08 02:59:00,1.7236,1.7236,1.7235,1.7236,136300000.0
2006-06-08 03:00:00,1.7233,1.7234,1.7231,1.7231,136300000.0
2006-06-08 03:01:00,1.723,1.7232,1.723,1.7232,136300000.0
2006-06-08 03:02:00,1.7231,1.7232,1.7229,1.7229,136300000.0
2006-06-08 03:03:00,1.7228,1.7229,1.7228,1.7228,136300000.0
2006-06-08 03:04:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-06-08 03:05:00,1.7231,1.7231,1.7229,1.7229,136300000.0
2006-06-08 03:06:00,1.723,1.7231,1.723,1.723,136300000.0
2006-06-08 03:07:00,1.7232,1.7232,1.7229,1.7231,136300000.0
2006-06-08 03:08:00,1.7232,1.7232,1.7231,1.7231,136300000.0
2006-06-08 03:09:00,1.723,1.7233,1.723,1.7233,136300000.0
2006-06-08 03:10:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2006-06-08 03:11:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2006-06-08 03:12:00,1.7237,1.7237,1.7235,1.7235,136300000.0
2006-06-08 03:13:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-06-08 03:14:00,1.7233,1.7233,1.7232,1.7232,136300000.0
2006-06-08 03:15:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-06-08 03:16:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-08 03:17:00,1.724,1.724,1.7237,1.7238,136300000.0
2006-06-08 03:18:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2006-06-08 03:19:00,1.7239,1.7239,1.7238,1.7238,136300000.0
2006-06-08 03:20:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-06-08 03:21:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-06-08 03:22:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-06-08 03:23:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-06-08 03:24:00,1.7239,1.724,1.7237,1.7237,136300000.0
2006-06-08 03:25:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2006-06-08 03:26:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2006-06-08 03:27:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-06-08 03:28:00,1.7233,1.7233,1.723,1.723,136300000.0
2006-06-08 03:29:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2006-06-08 03:30:00,1.7231,1.7231,1.7196,1.7196,136300000.0
2006-06-08 03:31:00,1.7204,1.7204,1.7189,1.7191,136300000.0
2006-06-08 03:32:00,1.7193,1.7202,1.7193,1.7201,136300000.0
2006-06-08 03:33:00,1.7199,1.7199,1.7189,1.7189,136300000.0
2006-06-08 03:34:00,1.7188,1.7188,1.7186,1.7187,136300000.0
2006-06-08 03:35:00,1.719,1.7192,1.7189,1.7189,136300000.0
2006-06-08 03:36:00,1.719,1.719,1.719,1.719,136300000.0
2006-06-08 03:37:00,1.7189,1.7194,1.7189,1.7194,136300000.0
2006-06-08 03:39:00,1.7193,1.7193,1.7187,1.7187,136300000.0
2006-06-08 03:40:00,1.7186,1.7187,1.7186,1.7187,136300000.0
2006-06-08 03:41:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-08 03:42:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-06-08 03:43:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-08 03:44:00,1.7184,1.7185,1.7182,1.7182,136300000.0
2006-06-08 03:45:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-06-08 03:46:00,1.7178,1.7178,1.7175,1.7175,136300000.0
2006-06-08 03:47:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-08 03:48:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-06-08 03:49:00,1.718,1.718,1.7178,1.7179,136300000.0
2006-06-08 03:50:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-06-08 03:51:00,1.718,1.7181,1.718,1.718,136300000.0
2006-06-08 03:52:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-08 03:53:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-06-08 03:54:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-08 03:55:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-06-08 03:56:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-06-08 03:57:00,1.7181,1.7182,1.718,1.718,136300000.0
2006-06-08 03:58:00,1.7179,1.7182,1.7179,1.718,136300000.0
2006-06-08 03:59:00,1.7181,1.7181,1.7181,1.7181,136300000.0
2006-06-08 04:00:00,1.7184,1.7187,1.7184,1.7187,136300000.0
2006-06-08 04:01:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-08 04:02:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-06-08 04:03:00,1.7188,1.719,1.7188,1.719,136300000.0
2006-06-08 04:04:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2006-06-08 04:05:00,1.7193,1.7193,1.7191,1.7191,136300000.0
2006-06-08 04:06:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-08 04:07:00,1.7187,1.7193,1.7187,1.7193,136300000.0
2006-06-08 04:08:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-08 04:09:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-08 04:10:00,1.7199,1.7201,1.7192,1.7192,136300000.0
2006-06-08 04:11:00,1.7193,1.7193,1.7191,1.7191,136300000.0
2006-06-08 04:12:00,1.719,1.719,1.7187,1.7187,136300000.0
2006-06-08 04:13:00,1.7188,1.719,1.7188,1.719,136300000.0
2006-06-08 04:14:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-08 04:15:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-08 04:16:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-06-08 04:17:00,1.7188,1.7189,1.7187,1.7188,136300000.0
2006-06-08 04:18:00,1.7187,1.7188,1.7187,1.7187,136300000.0
2006-06-08 04:19:00,1.7188,1.7188,1.7186,1.7186,136300000.0
2006-06-08 04:20:00,1.7187,1.719,1.7187,1.719,136300000.0
2006-06-08 04:21:00,1.7192,1.7192,1.7191,1.7192,136300000.0
2006-06-08 04:22:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2006-06-08 04:23:00,1.7187,1.7188,1.7187,1.7188,136300000.0
2006-06-08 04:24:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-08 04:25:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2006-06-08 04:26:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-08 04:27:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2006-06-08 04:28:00,1.7194,1.7195,1.7193,1.7193,136300000.0
2006-06-08 04:29:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-08 04:30:00,1.7192,1.7196,1.7192,1.7196,136300000.0
2006-06-08 04:31:00,1.7198,1.72,1.7198,1.7198,136300000.0
2006-06-08 04:32:00,1.7201,1.7201,1.7194,1.7194,136300000.0
2006-06-08 04:33:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-08 04:34:00,1.7196,1.7196,1.7192,1.7192,136300000.0
2006-06-08 04:35:00,1.719,1.719,1.7188,1.7189,136300000.0
2006-06-08 04:36:00,1.719,1.719,1.7186,1.7186,136300000.0
2006-06-08 04:37:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-08 04:38:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-08 04:39:00,1.7184,1.7185,1.7183,1.7185,136300000.0
2006-06-08 04:40:00,1.7184,1.7184,1.718,1.718,136300000.0
2006-06-08 04:41:00,1.7181,1.7184,1.7181,1.7184,136300000.0
2006-06-08 04:42:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-08 04:43:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-06-08 04:44:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-08 04:45:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-08 04:46:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-08 04:48:00,1.7182,1.7183,1.7181,1.7183,136300000.0
2006-06-08 04:49:00,1.7184,1.7184,1.7181,1.7181,136300000.0
2006-06-08 04:50:00,1.7182,1.7182,1.7179,1.718,136300000.0
2006-06-08 04:51:00,1.7176,1.7178,1.7176,1.7178,136300000.0
2006-06-08 04:52:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-08 04:53:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-06-08 04:54:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-08 04:55:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-06-08 04:56:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-06-08 04:57:00,1.7172,1.7172,1.717,1.717,136300000.0
2006-06-08 04:58:00,1.7169,1.7169,1.7163,1.7163,136300000.0
2006-06-08 04:59:00,1.7161,1.7161,1.7151,1.7151,136300000.0
2006-06-08 05:00:00,1.7152,1.7152,1.7145,1.7145,136300000.0
2006-06-08 05:01:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-06-08 05:02:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-08 05:03:00,1.7145,1.7151,1.7145,1.7151,136300000.0
2006-06-08 05:04:00,1.7152,1.7153,1.7151,1.7153,136300000.0
2006-06-08 05:05:00,1.7155,1.7155,1.7151,1.7152,136300000.0
2006-06-08 05:06:00,1.7151,1.7151,1.7145,1.7145,136300000.0
2006-06-08 05:07:00,1.7141,1.7142,1.7141,1.7142,136300000.0
2006-06-08 05:08:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-06-08 05:09:00,1.7143,1.7144,1.7143,1.7144,136300000.0
2006-06-08 05:10:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-08 05:11:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-08 05:12:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-08 05:13:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-08 05:14:00,1.7146,1.7149,1.7146,1.7147,136300000.0
2006-06-08 05:15:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-08 05:16:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-08 05:17:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-08 05:18:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-08 05:19:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-08 05:20:00,1.7142,1.7144,1.7142,1.7144,136300000.0
2006-06-08 05:21:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-06-08 05:22:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-08 05:23:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-06-08 05:24:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-08 05:25:00,1.7143,1.7143,1.7141,1.7142,136300000.0
2006-06-08 05:26:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-08 05:27:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-08 05:28:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-08 05:29:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-08 05:30:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-08 05:31:00,1.7137,1.7138,1.7137,1.7138,136300000.0
2006-06-08 05:32:00,1.714,1.714,1.7139,1.714,136300000.0
2006-06-08 05:33:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-08 05:36:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-08 05:37:00,1.7133,1.7133,1.7125,1.7125,136300000.0
2006-06-08 05:38:00,1.7122,1.7124,1.7122,1.7124,136300000.0
2006-06-08 05:39:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-06-08 05:40:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-08 05:41:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-08 05:42:00,1.7122,1.7123,1.712,1.7121,136300000.0
2006-06-08 05:43:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-08 05:44:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-08 05:45:00,1.7123,1.7124,1.7122,1.7122,136300000.0
2006-06-08 05:46:00,1.7123,1.7124,1.7122,1.7124,136300000.0
2006-06-08 05:47:00,1.7123,1.7123,1.7122,1.7123,136300000.0
2006-06-08 05:48:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-06-08 05:49:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-06-08 05:50:00,1.7126,1.7128,1.7126,1.7128,136300000.0
2006-06-08 05:51:00,1.713,1.7131,1.713,1.713,136300000.0
2006-06-08 05:52:00,1.7129,1.7129,1.7128,1.7129,136300000.0
2006-06-08 05:53:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-08 05:54:00,1.7128,1.7129,1.7128,1.7129,136300000.0
2006-06-08 05:55:00,1.7132,1.7132,1.7131,1.7132,136300000.0
2006-06-08 05:56:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-06-08 05:57:00,1.7132,1.7133,1.7132,1.7133,136300000.0
2006-06-08 05:58:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-08 05:59:00,1.7133,1.7134,1.7132,1.7134,136300000.0
2006-06-08 06:00:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-08 06:01:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-06-08 06:02:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-08 06:03:00,1.713,1.7135,1.713,1.7132,136300000.0
2006-06-08 06:04:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-06-08 06:05:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-06-08 06:07:00,1.713,1.713,1.713,1.713,136300000.0
2006-06-08 06:08:00,1.7128,1.7129,1.7128,1.7129,136300000.0
2006-06-08 06:09:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-08 06:10:00,1.7129,1.7131,1.7129,1.713,136300000.0
2006-06-08 06:11:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-06-08 06:12:00,1.7134,1.7134,1.7132,1.7132,136300000.0
2006-06-08 06:13:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-08 06:14:00,1.713,1.7131,1.7129,1.7129,136300000.0
2006-06-08 06:15:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-06-08 06:18:00,1.713,1.713,1.713,1.713,136300000.0
2006-06-08 06:19:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-08 06:20:00,1.7133,1.7135,1.7133,1.7135,136300000.0
2006-06-08 06:21:00,1.7134,1.7134,1.7131,1.7132,136300000.0
2006-06-08 06:22:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-08 06:23:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-08 06:24:00,1.7135,1.7138,1.7135,1.7138,136300000.0
2006-06-08 06:25:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-08 06:26:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-08 06:27:00,1.7135,1.7135,1.7132,1.7132,136300000.0
2006-06-08 06:28:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-06-08 06:29:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-08 06:30:00,1.7137,1.7137,1.7135,1.7135,136300000.0
2006-06-08 06:31:00,1.7134,1.7136,1.7134,1.7135,136300000.0
2006-06-08 06:32:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-06-08 06:33:00,1.7135,1.7136,1.7134,1.7136,136300000.0
2006-06-08 06:34:00,1.7135,1.7135,1.7133,1.7133,136300000.0
2006-06-08 06:35:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-06-08 06:36:00,1.7136,1.7139,1.7135,1.7139,136300000.0
2006-06-08 06:37:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-08 06:38:00,1.7141,1.7141,1.7139,1.714,136300000.0
2006-06-08 06:39:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-08 06:40:00,1.7139,1.714,1.7138,1.7138,136300000.0
2006-06-08 06:41:00,1.7137,1.7139,1.7137,1.7137,136300000.0
2006-06-08 06:42:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-08 06:43:00,1.7137,1.7139,1.7137,1.7139,136300000.0
2006-06-08 06:44:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-08 06:45:00,1.7137,1.7138,1.7137,1.7137,136300000.0
2006-06-08 06:46:00,1.7135,1.7137,1.7135,1.7135,136300000.0
2006-06-08 06:47:00,1.7133,1.7134,1.7133,1.7134,136300000.0
2006-06-08 06:48:00,1.7133,1.7135,1.7133,1.7134,136300000.0
2006-06-08 06:49:00,1.7137,1.7137,1.7132,1.7132,136300000.0
2006-06-08 06:50:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-06-08 06:51:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-06-08 06:52:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-06-08 06:53:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-08 06:54:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-08 06:55:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-08 06:56:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-08 06:57:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-08 06:58:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-08 06:59:00,1.7127,1.7127,1.7126,1.7127,136300000.0
2006-06-08 07:00:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-08 07:01:00,1.7123,1.7123,1.7121,1.7122,136300000.0
2006-06-08 07:02:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-06-08 07:03:00,1.712,1.7124,1.712,1.712,136300000.0
2006-06-08 07:04:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-08 07:05:00,1.7119,1.7122,1.7119,1.7122,136300000.0
2006-06-08 07:06:00,1.712,1.7121,1.712,1.712,136300000.0
2006-06-08 07:07:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-08 07:08:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-08 07:09:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-08 07:10:00,1.7123,1.7123,1.712,1.712,136300000.0
2006-06-08 07:11:00,1.7124,1.7126,1.7122,1.7125,136300000.0
2006-06-08 07:12:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-08 07:13:00,1.7128,1.7128,1.7126,1.7128,136300000.0
2006-06-08 07:14:00,1.7131,1.7131,1.7127,1.7127,136300000.0
2006-06-08 07:16:00,1.7126,1.7127,1.7124,1.7125,136300000.0
2006-06-08 07:17:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-06-08 07:18:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-08 07:19:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-06-08 07:20:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-08 07:21:00,1.7125,1.7128,1.7125,1.7128,136300000.0
2006-06-08 07:23:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-08 07:24:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-08 07:25:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-08 07:26:00,1.7125,1.7127,1.7125,1.7125,136300000.0
2006-06-08 07:27:00,1.7127,1.7129,1.7126,1.7126,136300000.0
2006-06-08 07:28:00,1.7129,1.7131,1.7129,1.7131,136300000.0
2006-06-08 07:29:00,1.7132,1.7135,1.7131,1.7134,136300000.0
2006-06-08 07:30:00,1.7133,1.7139,1.7132,1.7137,136300000.0
2006-06-08 07:31:00,1.7138,1.714,1.7137,1.714,136300000.0
2006-06-08 07:33:00,1.7144,1.7144,1.7137,1.7137,136300000.0
2006-06-08 07:34:00,1.7138,1.714,1.7138,1.7139,136300000.0
2006-06-08 07:35:00,1.7137,1.7138,1.7137,1.7138,136300000.0
2006-06-08 07:36:00,1.7137,1.7138,1.7137,1.7138,136300000.0
2006-06-08 07:37:00,1.7142,1.7142,1.7138,1.7138,136300000.0
2006-06-08 07:38:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-08 07:39:00,1.7142,1.7145,1.7142,1.7145,136300000.0
2006-06-08 07:40:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-08 07:41:00,1.7146,1.7147,1.7146,1.7146,136300000.0
2006-06-08 07:42:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-08 07:43:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-06-08 07:44:00,1.7151,1.7151,1.7149,1.7149,136300000.0
2006-06-08 07:45:00,1.7153,1.7153,1.7149,1.7149,136300000.0
2006-06-08 07:46:00,1.7152,1.7152,1.7148,1.7148,136300000.0
2006-06-08 07:47:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-08 07:48:00,1.7151,1.7151,1.7149,1.7149,136300000.0
2006-06-08 07:49:00,1.7151,1.7151,1.7149,1.7149,136300000.0
2006-06-08 07:50:00,1.7151,1.7157,1.7151,1.7154,136300000.0
2006-06-08 07:51:00,1.7152,1.7153,1.7152,1.7152,136300000.0
2006-06-08 07:52:00,1.7153,1.7153,1.7151,1.7151,136300000.0
2006-06-08 07:53:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-08 07:54:00,1.7153,1.7153,1.7152,1.7153,136300000.0
2006-06-08 07:55:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-06-08 07:56:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-08 07:57:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-08 07:58:00,1.7153,1.7154,1.7152,1.7153,136300000.0
2006-06-08 07:59:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-06-08 08:00:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-08 08:02:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-06-08 08:03:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-08 08:04:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-08 08:05:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-08 08:06:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-06-08 08:07:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-08 08:08:00,1.7156,1.7157,1.7155,1.7157,136300000.0
2006-06-08 08:09:00,1.7162,1.7162,1.7159,1.716,136300000.0
2006-06-08 08:10:00,1.7157,1.716,1.7157,1.7159,136300000.0
2006-06-08 08:11:00,1.716,1.7164,1.716,1.7164,136300000.0
2006-06-08 08:12:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-08 08:13:00,1.7164,1.7164,1.7161,1.7162,136300000.0
2006-06-08 08:14:00,1.7164,1.7166,1.7164,1.7164,136300000.0
2006-06-08 08:15:00,1.7162,1.7162,1.7159,1.716,136300000.0
2006-06-08 08:16:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-08 08:17:00,1.7158,1.7158,1.7155,1.7156,136300000.0
2006-06-08 08:18:00,1.7155,1.7159,1.7155,1.7159,136300000.0
2006-06-08 08:19:00,1.7161,1.7163,1.716,1.716,136300000.0
2006-06-08 08:20:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-08 08:21:00,1.7162,1.7166,1.7162,1.7166,136300000.0
2006-06-08 08:22:00,1.7168,1.7169,1.7165,1.7165,136300000.0
2006-06-08 08:23:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-08 08:24:00,1.7162,1.7169,1.7162,1.7169,136300000.0
2006-06-08 08:25:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-08 08:26:00,1.7167,1.7172,1.7166,1.7172,136300000.0
2006-06-08 08:27:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-08 08:28:00,1.7171,1.7171,1.7168,1.7168,136300000.0
2006-06-08 08:29:00,1.7167,1.7168,1.7165,1.7165,136300000.0
2006-06-08 08:30:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-08 08:31:00,1.7169,1.7169,1.7166,1.7167,136300000.0
2006-06-08 08:32:00,1.7166,1.7167,1.7166,1.7166,136300000.0
2006-06-08 08:33:00,1.7167,1.7167,1.716,1.716,136300000.0
2006-06-08 08:34:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-06-08 08:35:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-06-08 08:36:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-06-08 08:37:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-08 08:38:00,1.7159,1.7161,1.7159,1.7159,136300000.0
2006-06-08 08:39:00,1.7161,1.7161,1.7158,1.7159,136300000.0
2006-06-08 08:40:00,1.716,1.716,1.7159,1.716,136300000.0
2006-06-08 08:41:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-06-08 08:42:00,1.7162,1.7164,1.7162,1.7162,136300000.0
2006-06-08 08:43:00,1.7163,1.7163,1.7159,1.7159,136300000.0
2006-06-08 08:44:00,1.7161,1.7162,1.7158,1.7158,136300000.0
2006-06-08 08:45:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-08 08:46:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-08 08:47:00,1.7154,1.7158,1.7154,1.7158,136300000.0
2006-06-08 08:48:00,1.7163,1.7163,1.7155,1.7155,136300000.0
2006-06-08 08:49:00,1.7159,1.7159,1.7156,1.7157,136300000.0
2006-06-08 08:50:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-08 08:51:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-08 08:52:00,1.7161,1.7162,1.716,1.7162,136300000.0
2006-06-08 08:53:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-06-08 08:54:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-08 08:55:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-06-08 08:56:00,1.7163,1.7163,1.7161,1.7162,136300000.0
2006-06-08 08:57:00,1.7161,1.7162,1.7157,1.7157,136300000.0
2006-06-08 08:58:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-08 08:59:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-08 09:00:00,1.7157,1.7159,1.7157,1.7158,136300000.0
2006-06-08 09:01:00,1.716,1.7161,1.7157,1.7157,136300000.0
2006-06-08 09:02:00,1.7156,1.7158,1.7156,1.7157,136300000.0
2006-06-08 09:03:00,1.7155,1.7156,1.7151,1.7151,136300000.0
2006-06-08 09:04:00,1.7152,1.7152,1.715,1.7151,136300000.0
2006-06-08 09:05:00,1.715,1.7151,1.7146,1.7148,136300000.0
2006-06-08 09:06:00,1.7149,1.7149,1.7144,1.7144,136300000.0
2006-06-08 09:07:00,1.7143,1.7144,1.7139,1.7139,136300000.0
2006-06-08 09:08:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-08 09:09:00,1.7136,1.7138,1.7133,1.7133,136300000.0
2006-06-08 09:10:00,1.7135,1.7138,1.7135,1.7138,136300000.0
2006-06-08 09:11:00,1.7137,1.7137,1.7129,1.7132,136300000.0
2006-06-08 09:12:00,1.7131,1.7133,1.7128,1.7128,136300000.0
2006-06-08 09:13:00,1.7126,1.7127,1.7121,1.7122,136300000.0
2006-06-08 09:15:00,1.7124,1.713,1.7124,1.7125,136300000.0
2006-06-08 09:16:00,1.7126,1.7129,1.7126,1.7128,136300000.0
2006-06-08 09:17:00,1.7127,1.7127,1.7123,1.7123,136300000.0
2006-06-08 09:18:00,1.7124,1.7126,1.7124,1.7126,136300000.0
2006-06-08 09:19:00,1.7127,1.7127,1.7123,1.7123,136300000.0
2006-06-08 09:20:00,1.712,1.7124,1.712,1.7121,136300000.0
2006-06-08 09:21:00,1.712,1.712,1.7119,1.712,136300000.0
2006-06-08 09:22:00,1.7119,1.7132,1.7119,1.7132,136300000.0
2006-06-08 09:23:00,1.7131,1.7131,1.7129,1.7131,136300000.0
2006-06-08 09:24:00,1.7134,1.7134,1.7132,1.7133,136300000.0
2006-06-08 09:25:00,1.7134,1.7135,1.7133,1.7133,136300000.0
2006-06-08 09:26:00,1.7132,1.7135,1.7132,1.7133,136300000.0
2006-06-08 09:27:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-06-08 09:28:00,1.7133,1.7136,1.7133,1.7133,136300000.0
2006-06-08 09:29:00,1.7132,1.7137,1.7132,1.7137,136300000.0
2006-06-08 09:30:00,1.7136,1.7137,1.7128,1.7128,136300000.0
2006-06-08 09:31:00,1.7129,1.713,1.7128,1.713,136300000.0
2006-06-08 09:32:00,1.7129,1.7132,1.7128,1.7131,136300000.0
2006-06-08 09:33:00,1.7133,1.7134,1.7133,1.7134,136300000.0
2006-06-08 09:34:00,1.7135,1.7137,1.7135,1.7137,136300000.0
2006-06-08 09:35:00,1.7138,1.7142,1.7138,1.7142,136300000.0
2006-06-08 09:36:00,1.714,1.714,1.7136,1.7136,136300000.0
2006-06-08 09:37:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-08 09:38:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-06-08 09:39:00,1.7136,1.7137,1.7136,1.7137,136300000.0
2006-06-08 09:40:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-06-08 09:41:00,1.7134,1.7138,1.7133,1.7138,136300000.0
2006-06-08 09:42:00,1.7139,1.7139,1.7136,1.7136,136300000.0
2006-06-08 09:43:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-08 09:44:00,1.7135,1.7137,1.7135,1.7136,136300000.0
2006-06-08 09:45:00,1.7135,1.7135,1.7133,1.7134,136300000.0
2006-06-08 09:46:00,1.7133,1.7133,1.7129,1.7129,136300000.0
2006-06-08 09:47:00,1.7128,1.7129,1.7128,1.7128,136300000.0
2006-06-08 09:48:00,1.7131,1.7132,1.713,1.713,136300000.0
2006-06-08 09:49:00,1.7133,1.7134,1.7132,1.7132,136300000.0
2006-06-08 09:50:00,1.7131,1.7132,1.713,1.7131,136300000.0
2006-06-08 09:51:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-08 09:52:00,1.713,1.7131,1.7128,1.7129,136300000.0
2006-06-08 09:53:00,1.7127,1.7129,1.7125,1.7125,136300000.0
2006-06-08 09:54:00,1.7127,1.713,1.7127,1.713,136300000.0
2006-06-08 09:55:00,1.7132,1.7132,1.7129,1.713,136300000.0
2006-06-08 09:56:00,1.7129,1.7131,1.7128,1.7128,136300000.0
2006-06-08 09:57:00,1.7131,1.7133,1.713,1.7133,136300000.0
2006-06-08 09:58:00,1.7132,1.7133,1.7131,1.7131,136300000.0
2006-06-08 09:59:00,1.713,1.7131,1.7128,1.7129,136300000.0
2006-06-08 10:00:00,1.7131,1.7136,1.7131,1.7133,136300000.0
2006-06-08 10:01:00,1.7132,1.7132,1.7127,1.7127,136300000.0
2006-06-08 10:02:00,1.7128,1.713,1.7125,1.7128,136300000.0
2006-06-08 10:03:00,1.7129,1.713,1.7127,1.713,136300000.0
2006-06-08 10:04:00,1.7131,1.7131,1.7128,1.7128,136300000.0
2006-06-08 10:05:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-06-08 10:06:00,1.7124,1.7124,1.7121,1.7124,136300000.0
2006-06-08 10:07:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-08 10:08:00,1.7124,1.7124,1.7121,1.7121,136300000.0
2006-06-08 10:09:00,1.7126,1.7126,1.7121,1.7121,136300000.0
2006-06-08 10:10:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-06-08 10:11:00,1.7121,1.7122,1.712,1.7122,136300000.0
2006-06-08 10:12:00,1.7123,1.7123,1.7121,1.7122,136300000.0
2006-06-08 10:13:00,1.7121,1.7124,1.7121,1.7124,136300000.0
2006-06-08 10:14:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-06-08 10:15:00,1.7123,1.7124,1.7122,1.7122,136300000.0
2006-06-08 10:16:00,1.7123,1.7123,1.7118,1.7118,136300000.0
2006-06-08 10:17:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-08 10:18:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-08 10:19:00,1.7113,1.7115,1.7113,1.7115,136300000.0
2006-06-08 10:20:00,1.7116,1.7116,1.7114,1.7115,136300000.0
2006-06-08 10:21:00,1.7114,1.7115,1.7113,1.7115,136300000.0
2006-06-08 10:22:00,1.7114,1.7115,1.7112,1.7115,136300000.0
2006-06-08 10:23:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-08 10:24:00,1.7113,1.7116,1.7113,1.7115,136300000.0
2006-06-08 10:25:00,1.7113,1.7114,1.7112,1.7112,136300000.0
2006-06-08 10:26:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-06-08 10:27:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-08 10:28:00,1.7112,1.7113,1.7109,1.7109,136300000.0
2006-06-08 10:29:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-08 10:30:00,1.7109,1.7111,1.7109,1.711,136300000.0
2006-06-08 10:31:00,1.7111,1.7115,1.7111,1.7115,136300000.0
2006-06-08 10:32:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-08 10:33:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-08 10:34:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-08 10:35:00,1.7119,1.7119,1.7115,1.7118,136300000.0
2006-06-08 10:36:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-06-08 10:37:00,1.7119,1.7121,1.7118,1.7118,136300000.0
2006-06-08 10:38:00,1.7116,1.7119,1.7116,1.7119,136300000.0
2006-06-08 10:39:00,1.7118,1.7118,1.7116,1.7117,136300000.0
2006-06-08 10:40:00,1.7118,1.7118,1.7113,1.7114,136300000.0
2006-06-08 10:41:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-08 10:42:00,1.7113,1.7115,1.7113,1.7115,136300000.0
2006-06-08 10:43:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-08 10:44:00,1.7117,1.7118,1.7116,1.7116,136300000.0
2006-06-08 10:45:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-06-08 10:46:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-08 10:47:00,1.7117,1.7118,1.7114,1.7115,136300000.0
2006-06-08 10:49:00,1.7117,1.7121,1.7117,1.7121,136300000.0
2006-06-08 10:50:00,1.712,1.712,1.7119,1.712,136300000.0
2006-06-08 10:51:00,1.7119,1.7121,1.7119,1.7121,136300000.0
2006-06-08 10:52:00,1.712,1.712,1.7116,1.7119,136300000.0
2006-06-08 10:53:00,1.712,1.712,1.7116,1.7116,136300000.0
2006-06-08 10:54:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-08 10:55:00,1.7117,1.712,1.7117,1.7118,136300000.0
2006-06-08 10:56:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-08 10:57:00,1.7118,1.7119,1.7117,1.7117,136300000.0
2006-06-08 10:58:00,1.7118,1.7119,1.7116,1.7116,136300000.0
2006-06-08 10:59:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-08 11:01:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-08 11:02:00,1.7117,1.7117,1.7114,1.7115,136300000.0
2006-06-08 11:03:00,1.7116,1.7117,1.7115,1.7117,136300000.0
2006-06-08 11:04:00,1.7115,1.7115,1.7112,1.7114,136300000.0
2006-06-08 11:05:00,1.7113,1.7114,1.7111,1.7111,136300000.0
2006-06-08 11:06:00,1.7112,1.7114,1.7111,1.7113,136300000.0
2006-06-08 11:07:00,1.7114,1.7118,1.7114,1.7116,136300000.0
2006-06-08 11:08:00,1.7118,1.7119,1.7116,1.7119,136300000.0
2006-06-08 11:09:00,1.7118,1.7119,1.7116,1.7118,136300000.0
2006-06-08 11:10:00,1.7117,1.7121,1.7117,1.7118,136300000.0
2006-06-08 11:11:00,1.712,1.712,1.7114,1.7114,136300000.0
2006-06-08 11:12:00,1.7118,1.7121,1.7116,1.7116,136300000.0
2006-06-08 11:13:00,1.7118,1.7122,1.7118,1.7119,136300000.0
2006-06-08 11:14:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-08 11:15:00,1.712,1.7122,1.7116,1.7116,136300000.0
2006-06-08 11:16:00,1.7119,1.7121,1.7118,1.7121,136300000.0
2006-06-08 11:17:00,1.7122,1.7123,1.7121,1.7123,136300000.0
2006-06-08 11:19:00,1.7121,1.7124,1.7119,1.7119,136300000.0
2006-06-08 11:20:00,1.712,1.7121,1.7117,1.7117,136300000.0
2006-06-08 11:21:00,1.7119,1.712,1.7118,1.7119,136300000.0
2006-06-08 11:22:00,1.7126,1.7126,1.7121,1.7125,136300000.0
2006-06-08 11:23:00,1.7123,1.7125,1.7123,1.7123,136300000.0
2006-06-08 11:24:00,1.7122,1.7126,1.7122,1.7123,136300000.0
2006-06-08 11:25:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-08 11:26:00,1.7118,1.7121,1.7118,1.7121,136300000.0
2006-06-08 11:27:00,1.7123,1.7125,1.7122,1.7124,136300000.0
2006-06-08 11:28:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-06-08 11:29:00,1.7121,1.7123,1.7121,1.7123,136300000.0
2006-06-08 11:30:00,1.7122,1.7125,1.712,1.7124,136300000.0
2006-06-08 11:31:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-06-08 11:32:00,1.7128,1.713,1.7126,1.7126,136300000.0
2006-06-08 11:33:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-06-08 11:34:00,1.7127,1.7127,1.7125,1.7127,136300000.0
2006-06-08 11:35:00,1.7126,1.7131,1.7126,1.7131,136300000.0
2006-06-08 11:36:00,1.7132,1.7133,1.713,1.713,136300000.0
2006-06-08 11:37:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-06-08 11:38:00,1.7133,1.7136,1.7133,1.7134,136300000.0
2006-06-08 11:39:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-08 11:40:00,1.7136,1.7138,1.7135,1.7138,136300000.0
2006-06-08 11:41:00,1.7136,1.7137,1.7135,1.7135,136300000.0
2006-06-08 11:42:00,1.7136,1.7144,1.7136,1.7144,136300000.0
2006-06-08 11:43:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-08 11:44:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-06-08 11:45:00,1.7147,1.7147,1.7146,1.7147,136300000.0
2006-06-08 11:46:00,1.7146,1.7146,1.714,1.714,136300000.0
2006-06-08 11:47:00,1.7139,1.714,1.7138,1.7138,136300000.0
2006-06-08 11:48:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-08 11:49:00,1.7141,1.7142,1.7141,1.7142,136300000.0
2006-06-08 11:50:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-08 11:51:00,1.7144,1.7144,1.7139,1.714,136300000.0
2006-06-08 11:52:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-06-08 11:53:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-08 11:54:00,1.7137,1.7137,1.7131,1.7131,136300000.0
2006-06-08 11:55:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-08 11:56:00,1.7128,1.7132,1.7128,1.7132,136300000.0
2006-06-08 11:57:00,1.7134,1.7135,1.713,1.713,136300000.0
2006-06-08 11:58:00,1.7129,1.713,1.7128,1.7129,136300000.0
2006-06-08 11:59:00,1.7128,1.7129,1.7127,1.7129,136300000.0
2006-06-08 12:00:00,1.7131,1.7131,1.7125,1.7125,136300000.0
2006-06-08 12:01:00,1.7127,1.7127,1.7124,1.7124,136300000.0
2006-06-08 12:02:00,1.7123,1.7123,1.712,1.712,136300000.0
2006-06-08 12:03:00,1.7121,1.7122,1.7118,1.7122,136300000.0
2006-06-08 12:04:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-08 12:05:00,1.7119,1.7119,1.7115,1.7119,136300000.0
2006-06-08 12:06:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-08 12:07:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-08 12:08:00,1.712,1.712,1.7119,1.712,136300000.0
2006-06-08 12:09:00,1.7119,1.712,1.7118,1.7118,136300000.0
2006-06-08 12:10:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-08 12:11:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-08 12:12:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-06-08 12:13:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-06-08 12:14:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-08 12:15:00,1.712,1.7123,1.712,1.7123,136300000.0
2006-06-08 12:16:00,1.7122,1.7126,1.7121,1.7126,136300000.0
2006-06-08 12:17:00,1.7125,1.7126,1.7123,1.7123,136300000.0
2006-06-08 12:18:00,1.7125,1.7127,1.7125,1.7127,136300000.0
2006-06-08 12:19:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-08 12:20:00,1.7128,1.7128,1.7127,1.7128,136300000.0
2006-06-08 12:21:00,1.7129,1.713,1.7128,1.7129,136300000.0
2006-06-08 12:22:00,1.713,1.713,1.7125,1.7125,136300000.0
2006-06-08 12:23:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-08 12:24:00,1.7125,1.7126,1.7125,1.7125,136300000.0
2006-06-08 12:25:00,1.7129,1.7129,1.7124,1.7124,136300000.0
2006-06-08 12:26:00,1.7125,1.7126,1.7124,1.7125,136300000.0
2006-06-08 12:27:00,1.7123,1.7124,1.7122,1.7122,136300000.0
2006-06-08 12:28:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-06-08 12:29:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-08 12:30:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-08 12:31:00,1.7125,1.7125,1.7121,1.7122,136300000.0
2006-06-08 12:32:00,1.7125,1.7128,1.7124,1.7126,136300000.0
2006-06-08 12:33:00,1.7125,1.7128,1.7125,1.7128,136300000.0
2006-06-08 12:34:00,1.7127,1.7128,1.7126,1.7126,136300000.0
2006-06-08 12:35:00,1.7125,1.7127,1.7125,1.7125,136300000.0
2006-06-08 12:36:00,1.7124,1.7125,1.7123,1.7124,136300000.0
2006-06-08 12:37:00,1.7125,1.7125,1.7121,1.7122,136300000.0
2006-06-08 12:38:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-08 12:39:00,1.7118,1.712,1.7118,1.7118,136300000.0
2006-06-08 12:40:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-08 12:41:00,1.7117,1.7119,1.7117,1.7119,136300000.0
2006-06-08 12:42:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-08 12:43:00,1.7121,1.7124,1.712,1.7122,136300000.0
2006-06-08 12:44:00,1.7121,1.7123,1.7121,1.7122,136300000.0
2006-06-08 12:45:00,1.7123,1.7126,1.7123,1.7126,136300000.0
2006-06-08 12:46:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-08 12:47:00,1.7126,1.7126,1.7124,1.7125,136300000.0
2006-06-08 12:48:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-08 12:49:00,1.7128,1.7128,1.7122,1.7122,136300000.0
2006-06-08 12:50:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-08 12:51:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-06-08 12:52:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-08 12:53:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-08 12:54:00,1.7123,1.7124,1.7122,1.7122,136300000.0
2006-06-08 12:55:00,1.7124,1.7124,1.7123,1.7124,136300000.0
2006-06-08 12:56:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-06-08 12:57:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-06-08 12:58:00,1.7123,1.7127,1.7123,1.7127,136300000.0
2006-06-08 12:59:00,1.7131,1.7131,1.7128,1.7128,136300000.0
2006-06-08 13:00:00,1.7129,1.713,1.7124,1.7124,136300000.0
2006-06-08 13:01:00,1.7123,1.7124,1.7122,1.7122,136300000.0
2006-06-08 13:02:00,1.7123,1.7123,1.7121,1.7122,136300000.0
2006-06-08 13:03:00,1.712,1.712,1.7113,1.7114,136300000.0
2006-06-08 13:04:00,1.7115,1.7117,1.7115,1.7115,136300000.0
2006-06-08 13:05:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-06-08 13:06:00,1.7113,1.7113,1.711,1.7111,136300000.0
2006-06-08 13:07:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-06-08 13:08:00,1.7114,1.7116,1.7113,1.7113,136300000.0
2006-06-08 13:09:00,1.7112,1.7113,1.7112,1.7112,136300000.0
2006-06-08 13:10:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-08 13:11:00,1.7115,1.7116,1.7114,1.7116,136300000.0
2006-06-08 13:12:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-08 13:13:00,1.7121,1.7121,1.7118,1.7119,136300000.0
2006-06-08 13:14:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-08 13:15:00,1.7122,1.7122,1.7119,1.7119,136300000.0
2006-06-08 13:16:00,1.7118,1.7118,1.7108,1.7114,136300000.0
2006-06-08 13:17:00,1.7116,1.7118,1.7116,1.7118,136300000.0
2006-06-08 13:18:00,1.7119,1.712,1.7116,1.7117,136300000.0
2006-06-08 13:19:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-08 13:20:00,1.7114,1.7115,1.7112,1.7113,136300000.0
2006-06-08 13:21:00,1.7111,1.7113,1.7111,1.7113,136300000.0
2006-06-08 13:22:00,1.7115,1.7117,1.7115,1.7115,136300000.0
2006-06-08 13:23:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-08 13:24:00,1.7115,1.7116,1.7114,1.7114,136300000.0
2006-06-08 13:25:00,1.7113,1.7117,1.7112,1.7117,136300000.0
2006-06-08 13:26:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-08 13:27:00,1.7119,1.7119,1.7118,1.7119,136300000.0
2006-06-08 13:28:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-08 13:29:00,1.712,1.7122,1.712,1.7122,136300000.0
2006-06-08 13:30:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-08 13:31:00,1.7122,1.7122,1.7118,1.7118,136300000.0
2006-06-08 13:32:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-08 13:33:00,1.712,1.712,1.7117,1.7117,136300000.0
2006-06-08 13:34:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-08 13:35:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-06-08 13:36:00,1.7115,1.7116,1.7114,1.7114,136300000.0
2006-06-08 13:37:00,1.7113,1.7113,1.7109,1.7109,136300000.0
2006-06-08 13:38:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-06-08 13:39:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-08 13:40:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-08 13:41:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-06-08 13:42:00,1.7114,1.7114,1.7111,1.7113,136300000.0
2006-06-08 13:43:00,1.7115,1.7115,1.7112,1.7113,136300000.0
2006-06-08 13:44:00,1.7114,1.7116,1.7113,1.7115,136300000.0
2006-06-08 13:45:00,1.7113,1.7115,1.7113,1.7115,136300000.0
2006-06-08 13:46:00,1.7113,1.7113,1.711,1.711,136300000.0
2006-06-08 13:47:00,1.7109,1.7112,1.7107,1.7112,136300000.0
2006-06-08 13:48:00,1.7111,1.7111,1.7104,1.7104,136300000.0
2006-06-08 13:49:00,1.7105,1.7105,1.7096,1.7096,136300000.0
2006-06-08 13:50:00,1.7097,1.7098,1.7091,1.7091,136300000.0
2006-06-08 13:51:00,1.7092,1.7092,1.709,1.709,136300000.0
2006-06-08 13:52:00,1.7088,1.7089,1.7086,1.7086,136300000.0
2006-06-08 13:53:00,1.7084,1.7084,1.7077,1.7078,136300000.0
2006-06-08 13:54:00,1.708,1.7083,1.7078,1.7083,136300000.0
2006-06-08 13:55:00,1.7084,1.7091,1.7084,1.7091,136300000.0
2006-06-08 13:56:00,1.7092,1.7097,1.7092,1.7097,136300000.0
2006-06-08 13:57:00,1.7098,1.7098,1.7092,1.7092,136300000.0
2006-06-08 13:58:00,1.7094,1.7098,1.7094,1.7097,136300000.0
2006-06-08 13:59:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-08 14:00:00,1.7099,1.7099,1.7094,1.7095,136300000.0
2006-06-08 14:01:00,1.7094,1.7094,1.7087,1.7087,136300000.0
2006-06-08 14:02:00,1.7086,1.7088,1.7085,1.7085,136300000.0
2006-06-08 14:03:00,1.7083,1.7083,1.7076,1.7076,136300000.0
2006-06-08 14:04:00,1.7073,1.7075,1.7073,1.7073,136300000.0
2006-06-08 14:05:00,1.7071,1.7071,1.7067,1.7067,136300000.0
2006-06-08 14:06:00,1.7069,1.7072,1.7069,1.7072,136300000.0
2006-06-08 14:07:00,1.7071,1.7078,1.7071,1.7077,136300000.0
2006-06-08 14:08:00,1.7078,1.708,1.7078,1.708,136300000.0
2006-06-08 14:09:00,1.7081,1.7081,1.7079,1.708,136300000.0
2006-06-08 14:10:00,1.7083,1.7085,1.7083,1.7084,136300000.0
2006-06-08 14:11:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-08 14:12:00,1.7082,1.7082,1.708,1.7082,136300000.0
2006-06-08 14:13:00,1.7084,1.7088,1.7084,1.7085,136300000.0
2006-06-08 14:14:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-08 14:15:00,1.7091,1.7094,1.7091,1.7093,136300000.0
2006-06-08 14:16:00,1.7094,1.7095,1.7092,1.7093,136300000.0
2006-06-08 14:17:00,1.7094,1.7094,1.709,1.709,136300000.0
2006-06-08 14:18:00,1.7089,1.709,1.7089,1.709,136300000.0
2006-06-08 14:19:00,1.7092,1.7095,1.7092,1.7094,136300000.0
2006-06-08 14:20:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-08 14:21:00,1.709,1.709,1.7086,1.7086,136300000.0
2006-06-08 14:22:00,1.7085,1.7085,1.7084,1.7085,136300000.0
2006-06-08 14:23:00,1.7084,1.7084,1.7083,1.7084,136300000.0
2006-06-08 14:24:00,1.7085,1.7085,1.7081,1.7081,136300000.0
2006-06-08 14:25:00,1.708,1.708,1.7075,1.7075,136300000.0
2006-06-08 14:26:00,1.7074,1.7074,1.7073,1.7073,136300000.0
2006-06-08 14:27:00,1.7072,1.7074,1.7072,1.7073,136300000.0
2006-06-08 14:28:00,1.7071,1.7074,1.7071,1.7071,136300000.0
2006-06-08 14:29:00,1.7072,1.7074,1.7072,1.7073,136300000.0
2006-06-08 14:30:00,1.7074,1.7074,1.7066,1.7066,136300000.0
2006-06-08 14:31:00,1.7064,1.7064,1.706,1.706,136300000.0
2006-06-08 14:32:00,1.7059,1.7061,1.7047,1.7047,136300000.0
2006-06-08 14:33:00,1.7041,1.7056,1.7035,1.7035,136300000.0
2006-06-08 14:34:00,1.7037,1.7041,1.7036,1.7039,136300000.0
2006-06-08 14:35:00,1.704,1.7047,1.704,1.7047,136300000.0
2006-06-08 14:36:00,1.7046,1.7048,1.7045,1.7045,136300000.0
2006-06-08 14:37:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-08 14:38:00,1.7051,1.7054,1.7051,1.7053,136300000.0
2006-06-08 14:39:00,1.7054,1.7054,1.7049,1.7049,136300000.0
2006-06-08 14:40:00,1.7048,1.7051,1.7047,1.7051,136300000.0
2006-06-08 14:41:00,1.7054,1.7054,1.7051,1.7053,136300000.0
2006-06-08 14:42:00,1.7054,1.7054,1.7052,1.7052,136300000.0
2006-06-08 14:43:00,1.7053,1.7054,1.7048,1.7048,136300000.0
2006-06-08 14:44:00,1.7049,1.7051,1.7048,1.7048,136300000.0
2006-06-08 14:45:00,1.7047,1.7047,1.7033,1.7037,136300000.0
2006-06-08 14:46:00,1.7036,1.7043,1.7036,1.7043,136300000.0
2006-06-08 14:47:00,1.7045,1.7045,1.7043,1.7044,136300000.0
2006-06-08 14:48:00,1.7043,1.7046,1.7042,1.7046,136300000.0
2006-06-08 14:49:00,1.7048,1.705,1.7047,1.705,136300000.0
2006-06-08 14:50:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-06-08 14:51:00,1.7052,1.7052,1.7047,1.7047,136300000.0
2006-06-08 14:52:00,1.7045,1.7052,1.7045,1.705,136300000.0
2006-06-08 14:53:00,1.7049,1.7056,1.7048,1.7056,136300000.0
2006-06-08 14:54:00,1.7053,1.7054,1.705,1.705,136300000.0
2006-06-08 14:55:00,1.7047,1.7048,1.7038,1.7038,136300000.0
2006-06-08 14:56:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-06-08 14:57:00,1.7038,1.704,1.7037,1.704,136300000.0
2006-06-08 14:58:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-08 14:59:00,1.7039,1.7043,1.7039,1.7043,136300000.0
2006-06-08 15:00:00,1.7042,1.7044,1.7041,1.7044,136300000.0
2006-06-08 15:01:00,1.7045,1.7049,1.7045,1.7048,136300000.0
2006-06-08 15:02:00,1.7049,1.7049,1.7041,1.7041,136300000.0
2006-06-08 15:03:00,1.7042,1.7045,1.7042,1.7044,136300000.0
2006-06-08 15:04:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-06-08 15:05:00,1.7043,1.7043,1.7038,1.7038,136300000.0
2006-06-08 15:06:00,1.7039,1.7042,1.7039,1.704,136300000.0
2006-06-08 15:07:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-06-08 15:08:00,1.7044,1.7044,1.7039,1.7039,136300000.0
2006-06-08 15:09:00,1.704,1.7044,1.704,1.7044,136300000.0
2006-06-08 15:10:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-08 15:11:00,1.7043,1.7044,1.7042,1.7042,136300000.0
2006-06-08 15:12:00,1.7041,1.7042,1.7037,1.7037,136300000.0
2006-06-08 15:13:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-08 15:14:00,1.7041,1.7044,1.7041,1.7044,136300000.0
2006-06-08 15:15:00,1.7046,1.7046,1.7043,1.7043,136300000.0
2006-06-08 15:16:00,1.7047,1.7052,1.7046,1.7051,136300000.0
2006-06-08 15:17:00,1.705,1.705,1.7048,1.705,136300000.0
2006-06-08 15:18:00,1.7049,1.7049,1.7045,1.7046,136300000.0
2006-06-08 15:19:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-08 15:20:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-06-08 15:21:00,1.7049,1.7049,1.7044,1.7044,136300000.0
2006-06-08 15:22:00,1.7043,1.7043,1.7037,1.7037,136300000.0
2006-06-08 15:23:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-06-08 15:24:00,1.7039,1.7039,1.7032,1.7032,136300000.0
2006-06-08 15:25:00,1.7031,1.7031,1.7029,1.703,136300000.0
2006-06-08 15:26:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-08 15:27:00,1.7034,1.7034,1.7028,1.7029,136300000.0
2006-06-08 15:28:00,1.7031,1.7031,1.7027,1.7029,136300000.0
2006-06-08 15:29:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-06-08 15:30:00,1.7029,1.7029,1.7025,1.7027,136300000.0
2006-06-08 15:31:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-06-08 15:32:00,1.7026,1.7029,1.7025,1.7025,136300000.0
2006-06-08 15:33:00,1.7024,1.7024,1.7006,1.7009,136300000.0
2006-06-08 15:34:00,1.7007,1.701,1.7001,1.7002,136300000.0
2006-06-08 15:35:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2006-06-08 15:36:00,1.6996,1.6997,1.6995,1.6996,136300000.0
2006-06-08 15:37:00,1.6995,1.6995,1.6994,1.6995,136300000.0
2006-06-08 15:38:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-06-08 15:39:00,1.699,1.6992,1.699,1.6992,136300000.0
2006-06-08 15:40:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-08 15:41:00,1.6995,1.6998,1.6995,1.6998,136300000.0
2006-06-08 15:42:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-08 15:43:00,1.7004,1.7005,1.7002,1.7005,136300000.0
2006-06-08 15:44:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-08 15:45:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-06-08 15:46:00,1.7004,1.7006,1.7003,1.7006,136300000.0
2006-06-08 15:47:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-08 15:48:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-06-08 15:49:00,1.7009,1.7009,1.7001,1.7002,136300000.0
2006-06-08 15:50:00,1.7,1.7001,1.6999,1.7001,136300000.0
2006-06-08 15:51:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-08 15:52:00,1.7003,1.7006,1.7003,1.7003,136300000.0
2006-06-08 15:53:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-08 15:54:00,1.7004,1.7013,1.7004,1.7013,136300000.0
2006-06-08 15:55:00,1.7014,1.7019,1.7013,1.7019,136300000.0
2006-06-08 15:56:00,1.7024,1.7024,1.7019,1.7021,136300000.0
2006-06-08 15:57:00,1.7023,1.7023,1.7021,1.7023,136300000.0
2006-06-08 15:58:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-06-08 15:59:00,1.7022,1.7024,1.7022,1.7023,136300000.0
2006-06-08 16:00:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-06-08 16:01:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-06-08 16:02:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-06-08 16:03:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-06-08 16:04:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-08 16:05:00,1.7026,1.7027,1.7024,1.7027,136300000.0
2006-06-08 16:06:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-06-08 16:07:00,1.7025,1.7029,1.7025,1.7028,136300000.0
2006-06-08 16:08:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-08 16:09:00,1.7032,1.7032,1.703,1.7031,136300000.0
2006-06-08 16:10:00,1.7032,1.7032,1.7029,1.7029,136300000.0
2006-06-08 16:11:00,1.7027,1.7029,1.7026,1.7028,136300000.0
2006-06-08 16:12:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-06-08 16:13:00,1.7024,1.7027,1.7022,1.7024,136300000.0
2006-06-08 16:14:00,1.7023,1.7024,1.702,1.702,136300000.0
2006-06-08 16:15:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-06-08 16:16:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-06-08 16:17:00,1.7017,1.7021,1.7017,1.7021,136300000.0
2006-06-08 16:18:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-06-08 16:20:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-06-08 16:21:00,1.7024,1.7028,1.7024,1.7028,136300000.0
2006-06-08 16:22:00,1.7026,1.7029,1.7026,1.7029,136300000.0
2006-06-08 16:23:00,1.7027,1.7029,1.7026,1.7029,136300000.0
2006-06-08 16:24:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-06-08 16:25:00,1.7029,1.7029,1.7026,1.7027,136300000.0
2006-06-08 16:26:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-06-08 16:27:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-06-08 16:28:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-06-08 16:29:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-06-08 16:30:00,1.703,1.703,1.7027,1.7028,136300000.0
2006-06-08 16:31:00,1.703,1.703,1.7029,1.703,136300000.0
2006-06-08 16:32:00,1.7032,1.7032,1.7028,1.7028,136300000.0
2006-06-08 16:33:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-08 16:34:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-06-08 16:35:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-08 16:36:00,1.7018,1.7019,1.7014,1.7014,136300000.0
2006-06-08 16:37:00,1.7013,1.7014,1.7012,1.7012,136300000.0
2006-06-08 16:38:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-06-08 16:39:00,1.701,1.7014,1.7009,1.7014,136300000.0
2006-06-08 16:40:00,1.7012,1.7012,1.7005,1.7005,136300000.0
2006-06-08 16:41:00,1.7006,1.701,1.7006,1.701,136300000.0
2006-06-08 16:42:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-08 16:43:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-06-08 16:44:00,1.701,1.701,1.7006,1.7006,136300000.0
2006-06-08 16:45:00,1.701,1.7012,1.701,1.701,136300000.0
2006-06-08 16:46:00,1.7013,1.7013,1.701,1.7011,136300000.0
2006-06-08 16:47:00,1.701,1.7013,1.701,1.7012,136300000.0
2006-06-08 16:48:00,1.7011,1.7013,1.701,1.701,136300000.0
2006-06-08 16:50:00,1.7009,1.701,1.7008,1.7008,136300000.0
2006-06-08 16:51:00,1.701,1.701,1.701,1.701,136300000.0
2006-06-08 16:52:00,1.7011,1.7011,1.7007,1.7008,136300000.0
2006-06-08 16:53:00,1.701,1.7013,1.7009,1.7009,136300000.0
2006-06-08 16:54:00,1.7011,1.7012,1.701,1.7011,136300000.0
2006-06-08 16:55:00,1.701,1.7012,1.7009,1.7012,136300000.0
2006-06-08 16:56:00,1.7011,1.7012,1.7007,1.7008,136300000.0
2006-06-08 16:57:00,1.7012,1.7016,1.7012,1.7015,136300000.0
2006-06-08 16:58:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-06-08 16:59:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-08 17:00:00,1.7014,1.7014,1.7009,1.7012,136300000.0
2006-06-08 17:01:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-08 17:02:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-08 17:03:00,1.7019,1.702,1.7018,1.7018,136300000.0
2006-06-08 17:04:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-08 17:05:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-06-08 17:07:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-06-08 17:08:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-06-08 17:09:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-08 17:10:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-08 17:11:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-08 17:12:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-06-08 17:13:00,1.7018,1.7018,1.7011,1.7011,136300000.0
2006-06-08 17:14:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-06-08 17:15:00,1.7011,1.7012,1.701,1.7011,136300000.0
2006-06-08 17:16:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-08 17:17:00,1.7014,1.7014,1.7006,1.7006,136300000.0
2006-06-08 17:18:00,1.7005,1.7008,1.7005,1.7008,136300000.0
2006-06-08 17:19:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-06-08 17:20:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-06-08 17:21:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-08 17:22:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-06-08 17:23:00,1.7008,1.7011,1.7008,1.7011,136300000.0
2006-06-08 17:24:00,1.7012,1.7017,1.7011,1.7017,136300000.0
2006-06-08 17:25:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-06-08 17:26:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-06-08 17:27:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-06-08 17:28:00,1.7021,1.7025,1.7021,1.7024,136300000.0
2006-06-08 17:29:00,1.7023,1.7023,1.7022,1.7023,136300000.0
2006-06-08 17:30:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-06-08 17:31:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-06-08 17:33:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-06-08 17:34:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-06-08 17:35:00,1.7028,1.703,1.7025,1.7025,136300000.0
2006-06-08 17:36:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-06-08 17:37:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-06-08 17:38:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-06-08 17:39:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-06-08 17:40:00,1.7028,1.7029,1.7027,1.7028,136300000.0
2006-06-08 17:41:00,1.7027,1.703,1.7026,1.7029,136300000.0
2006-06-08 17:42:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-06-08 17:43:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-06-08 17:44:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-06-08 17:45:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-06-08 17:46:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-08 17:48:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-06-08 17:49:00,1.7022,1.7022,1.7021,1.7022,136300000.0
2006-06-08 17:50:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-06-08 17:51:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-08 17:52:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-06-08 17:53:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-06-08 17:54:00,1.7021,1.7021,1.7013,1.7013,136300000.0
2006-06-08 17:55:00,1.7012,1.7012,1.7008,1.7009,136300000.0
2006-06-08 17:56:00,1.7008,1.7012,1.7008,1.7012,136300000.0
2006-06-08 17:57:00,1.701,1.7016,1.701,1.7016,136300000.0
2006-06-08 17:58:00,1.7017,1.7019,1.7014,1.7014,136300000.0
2006-06-08 17:59:00,1.7017,1.7017,1.7013,1.7014,136300000.0
2006-06-08 18:00:00,1.7016,1.7023,1.7016,1.7023,136300000.0
2006-06-08 18:01:00,1.7021,1.7021,1.7015,1.7015,136300000.0
2006-06-08 18:02:00,1.7013,1.7015,1.7013,1.7013,136300000.0
2006-06-08 18:03:00,1.7015,1.7016,1.7014,1.7014,136300000.0
2006-06-08 18:04:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-06-08 18:05:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-06-08 18:06:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-06-08 18:07:00,1.7025,1.7025,1.702,1.7021,136300000.0
2006-06-08 18:08:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-06-08 18:09:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-08 18:10:00,1.7031,1.7032,1.7028,1.703,136300000.0
2006-06-08 18:11:00,1.7029,1.7029,1.7026,1.7028,136300000.0
2006-06-08 18:12:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-06-08 18:13:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-08 18:14:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-06-08 18:15:00,1.7028,1.7031,1.7028,1.7029,136300000.0
2006-06-08 18:16:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-06-08 18:17:00,1.7031,1.7034,1.7031,1.7033,136300000.0
2006-06-08 18:18:00,1.7032,1.7033,1.7031,1.7031,136300000.0
2006-06-08 18:19:00,1.7028,1.7028,1.7024,1.7024,136300000.0
2006-06-08 18:20:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-06-08 18:21:00,1.7028,1.7032,1.7028,1.7032,136300000.0
2006-06-08 18:22:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-08 18:23:00,1.7032,1.7036,1.7032,1.7035,136300000.0
2006-06-08 18:24:00,1.7036,1.704,1.7035,1.7039,136300000.0
2006-06-08 18:25:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-06-08 18:26:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-06-08 18:27:00,1.7035,1.7037,1.7034,1.7034,136300000.0
2006-06-08 18:28:00,1.7033,1.7033,1.7031,1.7032,136300000.0
2006-06-08 18:29:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-06-08 18:30:00,1.7033,1.7035,1.7033,1.7034,136300000.0
2006-06-08 18:31:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-06-08 18:32:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-06-08 18:33:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-08 18:34:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-08 18:35:00,1.7033,1.7036,1.7033,1.7034,136300000.0
2006-06-08 18:36:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-06-08 18:37:00,1.7035,1.7036,1.7035,1.7035,136300000.0
2006-06-08 18:38:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-08 18:39:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-08 18:40:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-08 18:41:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-06-08 18:43:00,1.7036,1.7036,1.7033,1.7034,136300000.0
2006-06-08 18:44:00,1.7032,1.7032,1.703,1.7031,136300000.0
2006-06-08 18:45:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-06-08 18:46:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-08 18:47:00,1.7038,1.7038,1.7034,1.7034,136300000.0
2006-06-08 18:48:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-08 18:49:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-08 18:50:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-06-08 18:51:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-06-08 18:52:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-08 18:53:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-06-08 18:54:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-08 18:55:00,1.7035,1.7037,1.7035,1.7035,136300000.0
2006-06-08 18:56:00,1.7034,1.7035,1.7032,1.7032,136300000.0
2006-06-08 18:57:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-06-08 18:59:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-06-08 19:00:00,1.7039,1.7039,1.7034,1.7034,136300000.0
2006-06-08 19:01:00,1.7032,1.7032,1.703,1.7031,136300000.0
2006-06-08 19:02:00,1.7032,1.7034,1.7031,1.7031,136300000.0
2006-06-08 19:03:00,1.7029,1.7029,1.7025,1.7026,136300000.0
2006-06-08 19:04:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-06-08 19:05:00,1.7027,1.7027,1.7014,1.7014,136300000.0
2006-06-08 19:06:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-06-08 19:07:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-06-08 19:08:00,1.7016,1.7016,1.7014,1.7015,136300000.0
2006-06-08 19:09:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-06-08 19:10:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-06-08 19:11:00,1.7014,1.7018,1.7014,1.7018,136300000.0
2006-06-08 19:12:00,1.7016,1.7022,1.7016,1.7022,136300000.0
2006-06-08 19:13:00,1.7024,1.7025,1.7022,1.7024,136300000.0
2006-06-08 19:14:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-08 19:15:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-06-08 19:16:00,1.7024,1.7025,1.7023,1.7024,136300000.0
2006-06-08 19:17:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-06-08 19:18:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-06-08 19:19:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-08 19:20:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-08 19:21:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-06-08 19:22:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-06-08 19:23:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-06-08 19:24:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-06-08 19:25:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-06-08 19:26:00,1.7032,1.7036,1.7031,1.7034,136300000.0
2006-06-08 19:27:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-06-08 19:28:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-06-08 19:29:00,1.7033,1.7036,1.7033,1.7033,136300000.0
2006-06-08 19:30:00,1.7034,1.7035,1.7031,1.7031,136300000.0
2006-06-08 19:31:00,1.7032,1.7033,1.7031,1.7032,136300000.0
2006-06-08 19:32:00,1.7033,1.7035,1.7033,1.7033,136300000.0
2006-06-08 19:33:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-06-08 19:34:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-08 19:35:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-08 19:36:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-08 19:37:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-06-08 19:38:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-06-08 19:39:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-06-08 19:40:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-06-08 19:41:00,1.7033,1.7037,1.7033,1.7037,136300000.0
2006-06-08 19:42:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-08 19:43:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2006-06-08 19:44:00,1.704,1.7041,1.704,1.704,136300000.0
2006-06-08 19:45:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-06-08 19:46:00,1.7038,1.7039,1.7035,1.7035,136300000.0
2006-06-08 19:47:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-06-08 19:48:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-08 19:49:00,1.7039,1.7039,1.7036,1.7037,136300000.0
2006-06-08 19:50:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-08 19:51:00,1.7036,1.7039,1.7036,1.7039,136300000.0
2006-06-08 19:52:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-06-08 19:53:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-06-08 19:54:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-08 19:55:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-06-08 19:56:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-06-08 19:57:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-08 19:58:00,1.7042,1.7043,1.704,1.7043,136300000.0
2006-06-08 19:59:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-06-08 20:00:00,1.7039,1.7041,1.7038,1.7038,136300000.0
2006-06-08 20:01:00,1.7037,1.7039,1.7036,1.7036,136300000.0
2006-06-08 20:02:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-08 20:03:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-06-08 20:04:00,1.7037,1.7037,1.7032,1.7032,136300000.0
2006-06-08 20:05:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-08 20:06:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-08 20:07:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-08 20:08:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-08 20:09:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-06-08 20:10:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-06-08 20:11:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-08 20:12:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-08 20:13:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-06-08 20:14:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-06-08 20:15:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-06-08 20:16:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-06-08 20:17:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-08 20:18:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-06-08 20:19:00,1.7038,1.7042,1.7038,1.7041,136300000.0
2006-06-08 20:21:00,1.7043,1.7044,1.7042,1.7042,136300000.0
2006-06-08 20:22:00,1.7043,1.7045,1.7042,1.7043,136300000.0
2006-06-08 20:23:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-08 20:24:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-06-08 20:25:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-08 20:26:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-08 20:27:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-08 20:28:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-08 20:29:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-08 20:30:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-08 20:31:00,1.7051,1.7053,1.705,1.7051,136300000.0
2006-06-08 20:32:00,1.7052,1.7054,1.7052,1.7053,136300000.0
2006-06-08 20:33:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-08 20:34:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-08 20:35:00,1.7052,1.7055,1.7052,1.7055,136300000.0
2006-06-08 20:36:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-08 20:37:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-08 20:38:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-06-08 20:39:00,1.7053,1.7057,1.7053,1.7056,136300000.0
2006-06-08 20:40:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-08 20:41:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-08 20:42:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-08 20:43:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-08 20:44:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-06-08 20:45:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-08 20:46:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-06-08 20:47:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-08 20:48:00,1.7056,1.7059,1.7056,1.7059,136300000.0
2006-06-08 20:49:00,1.7058,1.7059,1.7058,1.7058,136300000.0
2006-06-08 20:50:00,1.7057,1.7059,1.7056,1.7056,136300000.0
2006-06-08 20:51:00,1.7055,1.7056,1.7054,1.7056,136300000.0
2006-06-08 20:52:00,1.7055,1.7056,1.7055,1.7056,136300000.0
2006-06-08 20:55:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-06-08 20:56:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-06-08 20:57:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-08 20:58:00,1.7058,1.7061,1.7058,1.7061,136300000.0
2006-06-08 20:59:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-08 21:00:00,1.7061,1.7062,1.7059,1.7059,136300000.0
2006-06-08 21:01:00,1.706,1.7061,1.7056,1.7056,136300000.0
2006-06-08 21:02:00,1.7055,1.7059,1.7055,1.7057,136300000.0
2006-06-08 21:03:00,1.7058,1.706,1.7058,1.7058,136300000.0
2006-06-08 21:04:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-08 21:05:00,1.7058,1.7059,1.7058,1.7058,136300000.0
2006-06-08 21:06:00,1.7057,1.7059,1.7057,1.7059,136300000.0
2006-06-08 21:08:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-08 21:09:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-08 21:10:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-06-08 21:11:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-06-08 21:12:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-08 21:13:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-08 21:14:00,1.7068,1.7068,1.7063,1.7063,136300000.0
2006-06-08 21:15:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-08 21:16:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-06-08 21:17:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-08 21:18:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-06-08 21:19:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-08 21:20:00,1.7061,1.7062,1.706,1.706,136300000.0
2006-06-08 21:21:00,1.7058,1.7059,1.7057,1.7059,136300000.0
2006-06-08 21:22:00,1.7063,1.7063,1.7061,1.7063,136300000.0
2006-06-08 21:23:00,1.7062,1.7063,1.706,1.706,136300000.0
2006-06-08 21:24:00,1.7057,1.706,1.7057,1.7058,136300000.0
2006-06-08 21:25:00,1.706,1.7063,1.706,1.7063,136300000.0
2006-06-08 21:26:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-08 21:27:00,1.7065,1.7065,1.7061,1.7064,136300000.0
2006-06-08 21:28:00,1.7065,1.7066,1.7064,1.7064,136300000.0
2006-06-08 21:29:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-08 21:30:00,1.7063,1.7063,1.706,1.706,136300000.0
2006-06-08 21:31:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-08 21:32:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-06-08 21:33:00,1.7064,1.7066,1.7064,1.7066,136300000.0
2006-06-08 21:35:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-06-08 21:36:00,1.7066,1.7068,1.7066,1.7066,136300000.0
2006-06-08 21:37:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-08 21:38:00,1.7063,1.7064,1.7062,1.7064,136300000.0
2006-06-08 21:39:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-08 21:40:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-08 21:41:00,1.7061,1.7061,1.7059,1.7059,136300000.0
2006-06-08 21:42:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-08 21:43:00,1.7058,1.7058,1.7057,1.7058,136300000.0
2006-06-08 21:44:00,1.7059,1.7059,1.7056,1.7059,136300000.0
2006-06-08 21:45:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-08 21:46:00,1.7057,1.7058,1.7056,1.7058,136300000.0
2006-06-08 21:47:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-08 21:48:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-08 21:49:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-08 21:50:00,1.706,1.706,1.7057,1.7058,136300000.0
2006-06-08 21:51:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-08 21:52:00,1.7063,1.7063,1.7059,1.706,136300000.0
2006-06-08 21:53:00,1.7059,1.7059,1.7058,1.7059,136300000.0
2006-06-08 21:54:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-08 21:55:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-06-08 21:56:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-08 21:58:00,1.7062,1.7062,1.7059,1.706,136300000.0
2006-06-08 22:00:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-08 22:01:00,1.7061,1.7061,1.7059,1.7059,136300000.0
2006-06-08 22:02:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-06-08 22:03:00,1.7066,1.7066,1.7064,1.7066,136300000.0
2006-06-08 22:04:00,1.7064,1.7065,1.7064,1.7065,136300000.0
2006-06-08 22:05:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-08 22:06:00,1.7064,1.7066,1.7064,1.7066,136300000.0
2006-06-08 22:07:00,1.7065,1.7066,1.7063,1.7064,136300000.0
2006-06-08 22:08:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-08 22:10:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-06-08 22:11:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-08 22:12:00,1.7067,1.7067,1.7066,1.7067,136300000.0
2006-06-08 22:13:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-08 22:14:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2006-06-08 22:15:00,1.7069,1.707,1.7068,1.7069,136300000.0
2006-06-08 22:16:00,1.707,1.707,1.7068,1.7069,136300000.0
2006-06-08 22:17:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-08 22:18:00,1.7065,1.7065,1.7063,1.7064,136300000.0
2006-06-08 22:19:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-08 22:20:00,1.7064,1.7067,1.7064,1.7066,136300000.0
2006-06-08 22:21:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-08 22:22:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-06-08 22:23:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-08 22:24:00,1.7067,1.7067,1.7066,1.7067,136300000.0
2006-06-08 22:25:00,1.7069,1.7069,1.7065,1.7065,136300000.0
2006-06-08 22:26:00,1.7066,1.7067,1.7065,1.7067,136300000.0
2006-06-08 22:27:00,1.7068,1.7068,1.7066,1.7067,136300000.0
2006-06-08 22:28:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-08 22:29:00,1.7066,1.7069,1.7066,1.7067,136300000.0
2006-06-08 22:30:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-08 22:32:00,1.7069,1.7069,1.7067,1.7068,136300000.0
2006-06-08 22:33:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-08 22:34:00,1.7066,1.7066,1.7065,1.7066,136300000.0
2006-06-08 22:35:00,1.7068,1.7068,1.7064,1.7064,136300000.0
2006-06-08 22:36:00,1.7068,1.7068,1.7065,1.7066,136300000.0
2006-06-08 22:37:00,1.7065,1.7065,1.7063,1.7064,136300000.0
2006-06-08 22:38:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-08 22:39:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-08 22:40:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-08 22:41:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-08 22:42:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-08 22:43:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-08 22:44:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-08 22:45:00,1.7066,1.7068,1.7066,1.7068,136300000.0
2006-06-08 22:46:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-08 22:47:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2006-06-08 22:48:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-08 22:49:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-08 22:50:00,1.7063,1.7065,1.7062,1.7062,136300000.0
2006-06-08 22:51:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-08 22:52:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-08 22:53:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-08 22:54:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2006-06-08 22:55:00,1.7064,1.7064,1.706,1.706,136300000.0
2006-06-08 22:56:00,1.7061,1.7063,1.7061,1.7061,136300000.0
2006-06-08 22:57:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-08 22:58:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-08 22:59:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-08 23:00:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-08 23:01:00,1.7062,1.7062,1.706,1.7062,136300000.0
2006-06-08 23:02:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-08 23:03:00,1.7059,1.7059,1.7048,1.7048,136300000.0
2006-06-08 23:04:00,1.705,1.7058,1.705,1.7057,136300000.0
2006-06-08 23:05:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2006-06-08 23:06:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-06-08 23:08:00,1.7056,1.7057,1.7054,1.7055,136300000.0
2006-06-08 23:10:00,1.7061,1.7061,1.7054,1.7055,136300000.0
2006-06-08 23:11:00,1.7059,1.7059,1.7058,1.7059,136300000.0
2006-06-08 23:13:00,1.7058,1.7058,1.7051,1.7053,136300000.0
2006-06-08 23:15:00,1.7054,1.7055,1.7052,1.7053,136300000.0
2006-06-08 23:16:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-06-08 23:17:00,1.7052,1.7052,1.7046,1.7046,136300000.0
2006-06-08 23:18:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-08 23:19:00,1.7042,1.7055,1.7042,1.7047,136300000.0
2006-06-08 23:20:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-08 23:21:00,1.7047,1.7048,1.7046,1.7046,136300000.0
2006-06-08 23:22:00,1.7045,1.7046,1.7045,1.7045,136300000.0
2006-06-08 23:23:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-08 23:24:00,1.7045,1.7045,1.7042,1.7042,136300000.0
2006-06-08 23:25:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-08 23:26:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-06-08 23:27:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-06-08 23:28:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-08 23:29:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-08 23:30:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-08 23:31:00,1.7043,1.7047,1.7042,1.7046,136300000.0
2006-06-08 23:32:00,1.7047,1.7047,1.7043,1.7046,136300000.0
2006-06-08 23:33:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-08 23:34:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-06-08 23:35:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-06-08 23:36:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-08 23:37:00,1.7045,1.7046,1.7043,1.7043,136300000.0
2006-06-08 23:38:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-06-08 23:39:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-06-08 23:40:00,1.7037,1.7039,1.7035,1.7035,136300000.0
2006-06-08 23:41:00,1.7036,1.7037,1.7028,1.7029,136300000.0
2006-06-08 23:42:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-08 23:43:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-06-08 23:44:00,1.7034,1.7035,1.7032,1.7032,136300000.0
2006-06-08 23:45:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-06-08 23:46:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-06-08 23:47:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-06-08 23:48:00,1.7025,1.7027,1.7025,1.7027,136300000.0
2006-06-08 23:50:00,1.7025,1.7025,1.7023,1.7025,136300000.0
2006-06-08 23:51:00,1.7026,1.7029,1.7026,1.7028,136300000.0
2006-06-08 23:52:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-06-08 23:53:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-08 23:54:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-08 23:55:00,1.7029,1.7029,1.7027,1.7029,136300000.0
2006-06-08 23:56:00,1.7032,1.7032,1.7029,1.7029,136300000.0
2006-06-08 23:57:00,1.7028,1.7032,1.7028,1.7032,136300000.0
2006-06-08 23:58:00,1.7031,1.7032,1.703,1.7032,136300000.0
2006-06-08 23:59:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-06-09 00:00:00,1.7034,1.7034,1.7025,1.7025,136300000.0
2006-06-09 00:01:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-06-09 00:02:00,1.7026,1.7029,1.7026,1.7028,136300000.0
2006-06-09 00:03:00,1.7027,1.7035,1.7027,1.7035,136300000.0
2006-06-09 00:04:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-06-09 00:05:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-09 00:07:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-06-09 00:08:00,1.7036,1.7038,1.7036,1.7038,136300000.0
2006-06-09 00:09:00,1.7037,1.704,1.7037,1.7037,136300000.0
2006-06-09 00:11:00,1.704,1.704,1.7036,1.7037,136300000.0
2006-06-09 00:12:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-09 00:13:00,1.704,1.7041,1.7039,1.7039,136300000.0
2006-06-09 00:14:00,1.7043,1.7043,1.7039,1.7039,136300000.0
2006-06-09 00:15:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-06-09 00:16:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-06-09 00:17:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-06-09 00:18:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-06-09 00:19:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-06-09 00:20:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-06-09 00:21:00,1.704,1.7042,1.7036,1.7036,136300000.0
2006-06-09 00:22:00,1.7035,1.7037,1.7035,1.7037,136300000.0
2006-06-09 00:23:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-06-09 00:24:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-06-09 00:25:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-09 00:26:00,1.7038,1.704,1.7038,1.7038,136300000.0
2006-06-09 00:27:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-06-09 00:28:00,1.7035,1.7037,1.7035,1.7037,136300000.0
2006-06-09 00:29:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-09 00:30:00,1.7035,1.7037,1.7035,1.7037,136300000.0
2006-06-09 00:31:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-06-09 00:32:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-06-09 00:33:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-06-09 00:34:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-09 00:35:00,1.704,1.704,1.7036,1.7036,136300000.0
2006-06-09 00:36:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-09 00:37:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-06-09 00:39:00,1.7039,1.7039,1.7036,1.7039,136300000.0
2006-06-09 00:40:00,1.7038,1.704,1.7037,1.7037,136300000.0
2006-06-09 00:41:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-09 00:42:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-09 00:43:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-06-09 00:44:00,1.7036,1.7038,1.7031,1.7032,136300000.0
2006-06-09 00:45:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-09 00:46:00,1.7038,1.7038,1.7035,1.7037,136300000.0
2006-06-09 00:47:00,1.7035,1.7035,1.7031,1.7034,136300000.0
2006-06-09 00:48:00,1.7037,1.7037,1.7033,1.7034,136300000.0
2006-06-09 00:49:00,1.7036,1.704,1.7036,1.7038,136300000.0
2006-06-09 00:50:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2006-06-09 00:51:00,1.7037,1.7038,1.7035,1.7035,136300000.0
2006-06-09 00:52:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-06-09 00:53:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-06-09 00:54:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-09 00:55:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-06-09 00:56:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-09 00:57:00,1.703,1.703,1.703,1.703,136300000.0
2006-06-09 00:58:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-09 00:59:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-06-09 01:01:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-06-09 01:02:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-06-09 01:03:00,1.703,1.7033,1.703,1.7033,136300000.0
2006-06-09 01:04:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-09 01:05:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-06-09 01:06:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-09 01:07:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-06-09 01:08:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-09 01:09:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-09 01:10:00,1.7037,1.7038,1.7035,1.7038,136300000.0
2006-06-09 01:11:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-06-09 01:12:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-09 01:13:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-09 01:14:00,1.7042,1.7043,1.7041,1.7043,136300000.0
2006-06-09 01:15:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-09 01:16:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-09 01:17:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-09 01:18:00,1.7041,1.7043,1.7041,1.7041,136300000.0
2006-06-09 01:19:00,1.7037,1.7038,1.7036,1.7038,136300000.0
2006-06-09 01:20:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-09 01:21:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-09 01:22:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-06-09 01:23:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-09 01:24:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-06-09 01:25:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-06-09 01:26:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-06-09 01:27:00,1.7047,1.7047,1.7045,1.7046,136300000.0
2006-06-09 01:28:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-09 01:29:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-06-09 01:30:00,1.7045,1.7045,1.7041,1.7041,136300000.0
2006-06-09 01:31:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-06-09 01:32:00,1.7042,1.7042,1.7041,1.7042,136300000.0
2006-06-09 01:33:00,1.7039,1.7042,1.7039,1.704,136300000.0
2006-06-09 01:34:00,1.7038,1.7039,1.7037,1.7037,136300000.0
2006-06-09 01:35:00,1.7036,1.7038,1.7035,1.7035,136300000.0
2006-06-09 01:36:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-09 01:37:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-06-09 01:38:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-06-09 01:39:00,1.703,1.7032,1.7027,1.7027,136300000.0
2006-06-09 01:40:00,1.7029,1.7029,1.7026,1.7027,136300000.0
2006-06-09 01:41:00,1.7026,1.7028,1.7026,1.7027,136300000.0
2006-06-09 01:42:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-09 01:43:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-06-09 01:44:00,1.7027,1.703,1.7027,1.7028,136300000.0
2006-06-09 01:45:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-06-09 01:46:00,1.7024,1.7026,1.7024,1.7025,136300000.0
2006-06-09 01:47:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-06-09 01:48:00,1.7024,1.7026,1.7023,1.7026,136300000.0
2006-06-09 01:49:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-06-09 01:50:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-09 01:51:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-06-09 01:52:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-06-09 01:53:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-09 01:54:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-09 01:55:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-06-09 01:56:00,1.7027,1.7027,1.7025,1.7026,136300000.0
2006-06-09 01:57:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-06-09 01:58:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-06-09 01:59:00,1.7022,1.7024,1.7022,1.7023,136300000.0
2006-06-09 02:01:00,1.7022,1.7023,1.7019,1.7023,136300000.0
2006-06-09 02:03:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-06-09 02:04:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-06-09 02:05:00,1.7026,1.7026,1.7023,1.7024,136300000.0
2006-06-09 02:06:00,1.7023,1.7024,1.7021,1.7021,136300000.0
2006-06-09 02:07:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-09 02:08:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-06-09 02:09:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-09 02:10:00,1.7023,1.7027,1.7023,1.7027,136300000.0
2006-06-09 02:11:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-06-09 02:12:00,1.7022,1.7022,1.7018,1.7018,136300000.0
2006-06-09 02:13:00,1.702,1.7026,1.7019,1.7024,136300000.0
2006-06-09 02:14:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-09 02:15:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-09 02:16:00,1.7025,1.7027,1.7021,1.7021,136300000.0
2006-06-09 02:17:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-06-09 02:18:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-06-09 02:19:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-09 02:20:00,1.7026,1.7028,1.7025,1.7028,136300000.0
2006-06-09 02:21:00,1.703,1.703,1.7026,1.7026,136300000.0
2006-06-09 02:22:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-06-09 02:23:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-09 02:24:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-09 02:25:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-09 02:26:00,1.7027,1.7029,1.7027,1.7027,136300000.0
2006-06-09 02:27:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-06-09 02:28:00,1.703,1.7034,1.703,1.7034,136300000.0
2006-06-09 02:29:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-06-09 02:31:00,1.7032,1.7033,1.7029,1.7029,136300000.0
2006-06-09 02:32:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-09 02:33:00,1.7027,1.7028,1.7027,1.7027,136300000.0
2006-06-09 02:34:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-09 02:35:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-06-09 02:36:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-06-09 02:37:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-06-09 02:38:00,1.7024,1.7027,1.7024,1.7025,136300000.0
2006-06-09 02:39:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-09 02:40:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-06-09 02:41:00,1.7025,1.7027,1.7025,1.7025,136300000.0
2006-06-09 02:42:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-09 02:43:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-09 02:44:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-06-09 02:45:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-06-09 02:46:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-06-09 02:47:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-06-09 02:48:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-06-09 02:50:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-09 02:51:00,1.7023,1.7023,1.7021,1.7023,136300000.0
2006-06-09 02:52:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-06-09 02:53:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-06-09 02:54:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-06-09 02:55:00,1.7018,1.7019,1.7015,1.7015,136300000.0
2006-06-09 02:56:00,1.7013,1.7013,1.7012,1.7013,136300000.0
2006-06-09 02:57:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-09 02:58:00,1.7013,1.7014,1.7012,1.7012,136300000.0
2006-06-09 02:59:00,1.7013,1.7013,1.7011,1.7012,136300000.0
2006-06-09 03:00:00,1.7013,1.7013,1.7012,1.7013,136300000.0
2006-06-09 03:01:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-06-09 03:02:00,1.7015,1.7016,1.7014,1.7014,136300000.0
2006-06-09 03:03:00,1.7016,1.7016,1.7012,1.7014,136300000.0
2006-06-09 03:04:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-09 03:05:00,1.7014,1.7017,1.7013,1.7014,136300000.0
2006-06-09 03:06:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-09 03:07:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-06-09 03:08:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-09 03:09:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-06-09 03:10:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-06-09 03:11:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-06-09 03:12:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-09 03:13:00,1.7016,1.702,1.7016,1.702,136300000.0
2006-06-09 03:14:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-06-09 03:15:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-06-09 03:16:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-06-09 03:17:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-06-09 03:18:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-06-09 03:19:00,1.7024,1.7026,1.7023,1.7026,136300000.0
2006-06-09 03:20:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-09 03:21:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-06-09 03:22:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-06-09 03:23:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-06-09 03:24:00,1.702,1.7024,1.7019,1.7023,136300000.0
2006-06-09 03:25:00,1.7022,1.7025,1.7022,1.7024,136300000.0
2006-06-09 03:26:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-09 03:27:00,1.7027,1.7027,1.7023,1.7023,136300000.0
2006-06-09 03:28:00,1.7024,1.7027,1.7024,1.7027,136300000.0
2006-06-09 03:29:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-09 03:30:00,1.7026,1.7029,1.7026,1.7028,136300000.0
2006-06-09 03:31:00,1.7027,1.7029,1.7026,1.7026,136300000.0
2006-06-09 03:32:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-09 03:33:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-09 03:34:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-09 03:35:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-06-09 03:36:00,1.7026,1.7026,1.7022,1.7022,136300000.0
2006-06-09 03:37:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-06-09 03:38:00,1.7022,1.7022,1.7018,1.7018,136300000.0
2006-06-09 03:39:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-09 03:40:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-06-09 03:41:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-06-09 03:42:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-06-09 03:43:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-09 03:44:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-06-09 03:45:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-06-09 03:46:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-09 03:47:00,1.7029,1.7029,1.7025,1.7025,136300000.0
2006-06-09 03:48:00,1.7027,1.7027,1.7025,1.7026,136300000.0
2006-06-09 03:49:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-09 03:50:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-06-09 03:51:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-06-09 03:52:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-09 03:53:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-06-09 03:54:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-06-09 03:55:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-09 03:56:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-06-09 03:57:00,1.7015,1.7018,1.7015,1.7018,136300000.0
2006-06-09 03:58:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-09 03:59:00,1.7019,1.7019,1.7015,1.7015,136300000.0
2006-06-09 04:01:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-09 04:02:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-06-09 04:03:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-09 04:04:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-06-09 04:05:00,1.701,1.7013,1.701,1.7012,136300000.0
2006-06-09 04:06:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-09 04:07:00,1.7012,1.7015,1.7012,1.7014,136300000.0
2006-06-09 04:08:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-09 04:09:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-06-09 04:10:00,1.7017,1.702,1.7014,1.7016,136300000.0
2006-06-09 04:11:00,1.7017,1.7017,1.7014,1.7016,136300000.0
2006-06-09 04:12:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-09 04:13:00,1.7016,1.7017,1.7013,1.7013,136300000.0
2006-06-09 04:14:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-06-09 04:15:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-06-09 04:16:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-06-09 04:17:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-09 04:18:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-09 04:19:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-09 04:20:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-06-09 04:21:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-09 04:22:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-09 04:23:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-09 04:24:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-09 04:25:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-09 04:26:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-09 04:27:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2006-06-09 04:28:00,1.7014,1.7015,1.7013,1.7015,136300000.0
2006-06-09 04:29:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-09 04:30:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-06-09 04:31:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-06-09 04:32:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-06-09 04:33:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-09 04:34:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-09 04:35:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-06-09 04:36:00,1.7013,1.7013,1.7008,1.7009,136300000.0
2006-06-09 04:37:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-06-09 04:38:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-06-09 04:39:00,1.7009,1.7012,1.7009,1.701,136300000.0
2006-06-09 04:40:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-06-09 04:41:00,1.7005,1.7006,1.7004,1.7004,136300000.0
2006-06-09 04:42:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-09 04:43:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-09 04:45:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-09 04:46:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-09 04:47:00,1.7009,1.7009,1.7004,1.7004,136300000.0
2006-06-09 04:48:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-09 04:49:00,1.7007,1.701,1.7007,1.701,136300000.0
2006-06-09 04:50:00,1.7008,1.7008,1.7003,1.7003,136300000.0
2006-06-09 04:51:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-06-09 04:52:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-09 04:53:00,1.6999,1.6999,1.6998,1.6999,136300000.0
2006-06-09 04:54:00,1.6998,1.6998,1.6994,1.6994,136300000.0
2006-06-09 04:55:00,1.6996,1.6999,1.6996,1.6999,136300000.0
2006-06-09 04:56:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-06-09 04:57:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-09 04:58:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-09 04:59:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-09 05:00:00,1.7002,1.7005,1.7002,1.7003,136300000.0
2006-06-09 05:01:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-09 05:02:00,1.7005,1.7005,1.7002,1.7003,136300000.0
2006-06-09 05:03:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-09 05:04:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-06-09 05:05:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-06-09 05:06:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-09 05:07:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-06-09 05:08:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-09 05:09:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-09 05:10:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-09 05:11:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-09 05:12:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-09 05:13:00,1.6998,1.6999,1.6996,1.6999,136300000.0
2006-06-09 05:14:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-09 05:15:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-06-09 05:16:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-09 05:17:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-09 05:19:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-09 05:21:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-09 05:22:00,1.7001,1.7001,1.6996,1.6996,136300000.0
2006-06-09 05:23:00,1.7,1.7003,1.6998,1.7,136300000.0
2006-06-09 05:26:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-06-09 05:27:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-09 05:28:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-09 05:29:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-09 05:30:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-09 05:31:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-09 05:32:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-09 05:33:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-06-09 05:34:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-09 05:35:00,1.6994,1.6996,1.6994,1.6995,136300000.0
2006-06-09 05:36:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-09 05:37:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-09 05:38:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-06-09 05:39:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-09 05:40:00,1.6992,1.6992,1.6991,1.6992,136300000.0
2006-06-09 05:41:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-06-09 05:43:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-06-09 05:44:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-09 05:45:00,1.6988,1.6992,1.6988,1.6992,136300000.0
2006-06-09 05:46:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-09 05:47:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-06-09 05:48:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-06-09 05:49:00,1.6995,1.6995,1.6992,1.6992,136300000.0
2006-06-09 05:50:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-09 05:51:00,1.6994,1.6995,1.6994,1.6994,136300000.0
2006-06-09 05:52:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2006-06-09 05:53:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-09 05:54:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-09 05:55:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-09 05:56:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-09 05:57:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-06-09 05:58:00,1.6994,1.6995,1.6993,1.6993,136300000.0
2006-06-09 05:59:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-09 06:00:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-06-09 06:01:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-09 06:02:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-09 06:03:00,1.6995,1.6996,1.6994,1.6994,136300000.0
2006-06-09 06:04:00,1.699,1.6991,1.699,1.6991,136300000.0
2006-06-09 06:05:00,1.6992,1.6994,1.6991,1.6993,136300000.0
2006-06-09 06:06:00,1.6991,1.6992,1.699,1.6992,136300000.0
2006-06-09 06:07:00,1.6991,1.6993,1.699,1.6992,136300000.0
2006-06-09 06:08:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-06-09 06:09:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-06-09 06:11:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-09 06:12:00,1.699,1.699,1.6989,1.699,136300000.0
2006-06-09 06:14:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-09 06:15:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-09 06:16:00,1.699,1.699,1.6986,1.6986,136300000.0
2006-06-09 06:17:00,1.6988,1.6988,1.6985,1.6985,136300000.0
2006-06-09 06:18:00,1.6987,1.6989,1.6986,1.6989,136300000.0
2006-06-09 06:19:00,1.6988,1.6988,1.6985,1.6985,136300000.0
2006-06-09 06:20:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2006-06-09 06:21:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-06-09 06:22:00,1.6989,1.6989,1.6987,1.6987,136300000.0
2006-06-09 06:23:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2006-06-09 06:24:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2006-06-09 06:25:00,1.6982,1.6983,1.6978,1.6979,136300000.0
2006-06-09 06:26:00,1.698,1.6981,1.698,1.698,136300000.0
2006-06-09 06:27:00,1.6984,1.6986,1.6983,1.6983,136300000.0
2006-06-09 06:28:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-06-09 06:29:00,1.6978,1.6981,1.6978,1.6981,136300000.0
2006-06-09 06:30:00,1.698,1.6983,1.6978,1.6978,136300000.0
2006-06-09 06:31:00,1.6981,1.6981,1.6978,1.6978,136300000.0
2006-06-09 06:33:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-06-09 06:34:00,1.6981,1.6982,1.6979,1.6979,136300000.0
2006-06-09 06:35:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-06-09 06:36:00,1.6979,1.6979,1.6975,1.6976,136300000.0
2006-06-09 06:37:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-06-09 06:38:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-06-09 06:39:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-06-09 06:40:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-06-09 06:41:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-06-09 06:42:00,1.6973,1.6975,1.6973,1.6974,136300000.0
2006-06-09 06:43:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-06-09 06:44:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-06-09 06:45:00,1.6973,1.6975,1.6972,1.6974,136300000.0
2006-06-09 06:46:00,1.6973,1.6974,1.6972,1.6972,136300000.0
2006-06-09 06:47:00,1.6973,1.6975,1.6972,1.6972,136300000.0
2006-06-09 06:48:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-06-09 06:49:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2006-06-09 06:50:00,1.6974,1.6978,1.6974,1.6978,136300000.0
2006-06-09 06:51:00,1.6977,1.6978,1.6975,1.6975,136300000.0
2006-06-09 06:52:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-06-09 06:53:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-06-09 06:54:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-06-09 06:55:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-06-09 06:56:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-06-09 06:57:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2006-06-09 06:58:00,1.698,1.6981,1.698,1.698,136300000.0
2006-06-09 07:00:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2006-06-09 07:01:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-06-09 07:02:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-06-09 07:03:00,1.6979,1.698,1.6977,1.6979,136300000.0
2006-06-09 07:04:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-06-09 07:05:00,1.698,1.6983,1.698,1.6981,136300000.0
2006-06-09 07:06:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-06-09 07:07:00,1.6982,1.6985,1.6981,1.6984,136300000.0
2006-06-09 07:08:00,1.6983,1.6983,1.6979,1.6979,136300000.0
2006-06-09 07:09:00,1.6978,1.6981,1.6978,1.6981,136300000.0
2006-06-09 07:10:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-06-09 07:11:00,1.6981,1.6982,1.6978,1.6978,136300000.0
2006-06-09 07:12:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-06-09 07:13:00,1.6982,1.6982,1.698,1.6981,136300000.0
2006-06-09 07:14:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-06-09 07:15:00,1.698,1.698,1.698,1.698,136300000.0
2006-06-09 07:16:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2006-06-09 07:18:00,1.6978,1.6979,1.6976,1.6976,136300000.0
2006-06-09 07:19:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-06-09 07:20:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2006-06-09 07:21:00,1.6977,1.6977,1.6973,1.6973,136300000.0
2006-06-09 07:22:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-06-09 07:23:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-06-09 07:24:00,1.6982,1.6982,1.6979,1.6979,136300000.0
2006-06-09 07:25:00,1.6981,1.6983,1.698,1.6981,136300000.0
2006-06-09 07:26:00,1.6978,1.6982,1.6978,1.698,136300000.0
2006-06-09 07:27:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2006-06-09 07:28:00,1.6976,1.6979,1.6976,1.6979,136300000.0
2006-06-09 07:29:00,1.6982,1.6982,1.6977,1.6977,136300000.0
2006-06-09 07:30:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-06-09 07:31:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-06-09 07:32:00,1.6974,1.6979,1.6974,1.6977,136300000.0
2006-06-09 07:34:00,1.6979,1.698,1.6979,1.698,136300000.0
2006-06-09 07:35:00,1.6979,1.698,1.6978,1.6979,136300000.0
2006-06-09 07:36:00,1.6978,1.6982,1.6978,1.6982,136300000.0
2006-06-09 07:37:00,1.6983,1.6983,1.6982,1.6983,136300000.0
2006-06-09 07:38:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-06-09 07:39:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2006-06-09 07:40:00,1.6983,1.6983,1.698,1.698,136300000.0
2006-06-09 07:41:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-06-09 07:42:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-06-09 07:43:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-06-09 07:44:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-06-09 07:45:00,1.698,1.6983,1.698,1.6983,136300000.0
2006-06-09 07:46:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-06-09 07:47:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-06-09 07:48:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-06-09 07:49:00,1.698,1.6982,1.6979,1.6979,136300000.0
2006-06-09 07:50:00,1.698,1.698,1.6977,1.6977,136300000.0
2006-06-09 07:51:00,1.6979,1.6979,1.6975,1.6975,136300000.0
2006-06-09 07:52:00,1.6977,1.6979,1.6977,1.6979,136300000.0
2006-06-09 07:53:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-06-09 07:54:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-06-09 07:55:00,1.6977,1.6979,1.6975,1.6979,136300000.0
2006-06-09 07:56:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2006-06-09 07:57:00,1.6977,1.6977,1.697,1.697,136300000.0
2006-06-09 07:58:00,1.6969,1.6971,1.6967,1.6967,136300000.0
2006-06-09 07:59:00,1.6964,1.6965,1.6963,1.6965,136300000.0
2006-06-09 08:00:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2006-06-09 08:01:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-06-09 08:02:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-06-09 08:03:00,1.6965,1.6967,1.6965,1.6965,136300000.0
2006-06-09 08:04:00,1.6964,1.6965,1.6964,1.6965,136300000.0
2006-06-09 08:05:00,1.6964,1.6966,1.6964,1.6965,136300000.0
2006-06-09 08:06:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-06-09 08:07:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-06-09 08:09:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-06-09 08:10:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-06-09 08:11:00,1.6963,1.6968,1.6963,1.6968,136300000.0
2006-06-09 08:12:00,1.6971,1.6971,1.6969,1.6969,136300000.0
2006-06-09 08:13:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2006-06-09 08:14:00,1.6965,1.6968,1.6965,1.6966,136300000.0
2006-06-09 08:15:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-06-09 08:16:00,1.6966,1.6967,1.6965,1.6966,136300000.0
2006-06-09 08:17:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-06-09 08:18:00,1.6961,1.6963,1.696,1.6962,136300000.0
2006-06-09 08:19:00,1.6961,1.6962,1.6957,1.6957,136300000.0
2006-06-09 08:20:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2006-06-09 08:21:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-06-09 08:22:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-06-09 08:23:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-06-09 08:24:00,1.6967,1.6967,1.6963,1.6963,136300000.0
2006-06-09 08:25:00,1.6964,1.6965,1.6963,1.6963,136300000.0
2006-06-09 08:26:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2006-06-09 08:27:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-06-09 08:28:00,1.6965,1.6965,1.6964,1.6965,136300000.0
2006-06-09 08:29:00,1.6963,1.6965,1.6963,1.6964,136300000.0
2006-06-09 08:30:00,1.6962,1.6965,1.6962,1.6964,136300000.0
2006-06-09 08:31:00,1.6966,1.6966,1.6964,1.6965,136300000.0
2006-06-09 08:32:00,1.6966,1.6967,1.6964,1.6965,136300000.0
2006-06-09 08:33:00,1.6964,1.6964,1.6962,1.6963,136300000.0
2006-06-09 08:34:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-06-09 08:35:00,1.6966,1.6966,1.6964,1.6966,136300000.0
2006-06-09 08:36:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-06-09 08:37:00,1.6966,1.6966,1.6964,1.6965,136300000.0
2006-06-09 08:38:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-06-09 08:39:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-06-09 08:40:00,1.6963,1.6964,1.6961,1.6961,136300000.0
2006-06-09 08:41:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-06-09 08:42:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-06-09 08:43:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2006-06-09 08:44:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-06-09 08:45:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-06-09 08:46:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-06-09 08:47:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-06-09 08:48:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-06-09 08:49:00,1.6967,1.6968,1.6967,1.6967,136300000.0
2006-06-09 08:50:00,1.6965,1.6966,1.6964,1.6964,136300000.0
2006-06-09 08:51:00,1.6965,1.6965,1.6962,1.6963,136300000.0
2006-06-09 08:52:00,1.6964,1.6964,1.6962,1.6963,136300000.0
2006-06-09 08:53:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-06-09 08:54:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-06-09 08:56:00,1.6963,1.6964,1.6957,1.6957,136300000.0
2006-06-09 08:57:00,1.6959,1.6961,1.6959,1.696,136300000.0
2006-06-09 08:58:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-06-09 08:59:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-06-09 09:00:00,1.6951,1.6953,1.695,1.695,136300000.0
2006-06-09 09:01:00,1.6955,1.6961,1.6955,1.6961,136300000.0
2006-06-09 09:03:00,1.6966,1.6969,1.6966,1.6968,136300000.0
2006-06-09 09:04:00,1.697,1.6973,1.697,1.6973,136300000.0
2006-06-09 09:05:00,1.6971,1.6972,1.6971,1.6971,136300000.0
2006-06-09 09:06:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-06-09 09:07:00,1.697,1.6972,1.697,1.6972,136300000.0
2006-06-09 09:08:00,1.6971,1.6971,1.6969,1.6971,136300000.0
2006-06-09 09:09:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-06-09 09:10:00,1.6971,1.6972,1.697,1.6972,136300000.0
2006-06-09 09:11:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-06-09 09:12:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-06-09 09:13:00,1.6974,1.6975,1.6972,1.6972,136300000.0
2006-06-09 09:14:00,1.697,1.697,1.6966,1.6966,136300000.0
2006-06-09 09:15:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-06-09 09:16:00,1.6966,1.6967,1.6963,1.6967,136300000.0
2006-06-09 09:17:00,1.6971,1.6971,1.6967,1.6967,136300000.0
2006-06-09 09:18:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-06-09 09:19:00,1.6965,1.6966,1.6963,1.6965,136300000.0
2006-06-09 09:20:00,1.6964,1.6964,1.6962,1.6963,136300000.0
2006-06-09 09:21:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-06-09 09:22:00,1.696,1.696,1.6958,1.6959,136300000.0
2006-06-09 09:23:00,1.696,1.6961,1.6958,1.696,136300000.0
2006-06-09 09:24:00,1.6959,1.6959,1.6956,1.6959,136300000.0
2006-06-09 09:25:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-06-09 09:26:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-06-09 09:27:00,1.6966,1.6969,1.6966,1.6969,136300000.0
2006-06-09 09:28:00,1.6968,1.6975,1.6968,1.6973,136300000.0
2006-06-09 09:29:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2006-06-09 09:30:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-06-09 09:31:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-06-09 09:32:00,1.6979,1.6979,1.6976,1.6977,136300000.0
2006-06-09 09:33:00,1.6979,1.698,1.6979,1.698,136300000.0
2006-06-09 09:34:00,1.6982,1.6985,1.6982,1.6983,136300000.0
2006-06-09 09:35:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2006-06-09 09:36:00,1.6987,1.6987,1.6983,1.6986,136300000.0
2006-06-09 09:37:00,1.6985,1.6986,1.6984,1.6986,136300000.0
2006-06-09 09:38:00,1.6985,1.6985,1.6981,1.6981,136300000.0
2006-06-09 09:39:00,1.698,1.698,1.698,1.698,136300000.0
2006-06-09 09:40:00,1.6979,1.6981,1.6979,1.6979,136300000.0
2006-06-09 09:41:00,1.6977,1.6979,1.6975,1.6977,136300000.0
2006-06-09 09:42:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-06-09 09:43:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-06-09 09:45:00,1.698,1.6983,1.6978,1.6983,136300000.0
2006-06-09 09:46:00,1.6982,1.6985,1.698,1.698,136300000.0
2006-06-09 09:47:00,1.6981,1.6981,1.6977,1.6977,136300000.0
2006-06-09 09:48:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-06-09 09:49:00,1.6978,1.6978,1.6976,1.6977,136300000.0
2006-06-09 09:50:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-06-09 09:51:00,1.6973,1.6974,1.6973,1.6973,136300000.0
2006-06-09 09:52:00,1.6974,1.6979,1.6974,1.6977,136300000.0
2006-06-09 09:53:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-06-09 09:54:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-06-09 09:55:00,1.6975,1.6975,1.6974,1.6975,136300000.0
2006-06-09 09:56:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-06-09 09:57:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-06-09 09:58:00,1.6972,1.6974,1.6971,1.6974,136300000.0
2006-06-09 09:59:00,1.6973,1.6973,1.6969,1.6969,136300000.0
2006-06-09 10:00:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-06-09 10:01:00,1.6969,1.6969,1.6967,1.6967,136300000.0
2006-06-09 10:02:00,1.6969,1.697,1.6969,1.697,136300000.0
2006-06-09 10:03:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-06-09 10:04:00,1.6967,1.697,1.6967,1.6968,136300000.0
2006-06-09 10:05:00,1.6969,1.697,1.6969,1.697,136300000.0
2006-06-09 10:06:00,1.6969,1.697,1.6969,1.6969,136300000.0
2006-06-09 10:07:00,1.6968,1.6969,1.6968,1.6968,136300000.0
2006-06-09 10:08:00,1.697,1.6972,1.697,1.6972,136300000.0
2006-06-09 10:09:00,1.6973,1.6974,1.6972,1.6974,136300000.0
2006-06-09 10:10:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-06-09 10:11:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-06-09 10:12:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2006-06-09 10:13:00,1.6974,1.6977,1.6974,1.6976,136300000.0
2006-06-09 10:14:00,1.6975,1.698,1.6974,1.6979,136300000.0
2006-06-09 10:15:00,1.6978,1.6979,1.6978,1.6979,136300000.0
2006-06-09 10:16:00,1.6981,1.6982,1.698,1.6981,136300000.0
2006-06-09 10:18:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-06-09 10:19:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2006-06-09 10:20:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-06-09 10:21:00,1.6976,1.6976,1.6972,1.6976,136300000.0
2006-06-09 10:22:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-06-09 10:23:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-06-09 10:24:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2006-06-09 10:25:00,1.6974,1.6978,1.6974,1.6977,136300000.0
2006-06-09 10:26:00,1.6978,1.6979,1.6976,1.6978,136300000.0
2006-06-09 10:27:00,1.6977,1.698,1.6977,1.6979,136300000.0
2006-06-09 10:28:00,1.6981,1.6983,1.6981,1.6982,136300000.0
2006-06-09 10:29:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2006-06-09 10:30:00,1.6985,1.6987,1.6985,1.6986,136300000.0
2006-06-09 10:31:00,1.6984,1.6985,1.6982,1.6983,136300000.0
2006-06-09 10:32:00,1.6984,1.6984,1.6981,1.6984,136300000.0
2006-06-09 10:33:00,1.6983,1.6984,1.6983,1.6983,136300000.0
2006-06-09 10:34:00,1.6984,1.6985,1.6983,1.6985,136300000.0
2006-06-09 10:35:00,1.6984,1.6985,1.6981,1.6982,136300000.0
2006-06-09 10:36:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-06-09 10:37:00,1.6981,1.6982,1.6979,1.6979,136300000.0
2006-06-09 10:38:00,1.6981,1.6982,1.6981,1.6981,136300000.0
2006-06-09 10:39:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-06-09 10:40:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-06-09 10:41:00,1.6977,1.6977,1.6973,1.6973,136300000.0
2006-06-09 10:42:00,1.6971,1.6971,1.6969,1.6969,136300000.0
2006-06-09 10:43:00,1.6967,1.6968,1.6966,1.6966,136300000.0
2006-06-09 10:45:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-06-09 10:46:00,1.6962,1.6965,1.6962,1.6964,136300000.0
2006-06-09 10:47:00,1.6963,1.6963,1.696,1.6962,136300000.0
2006-06-09 10:48:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-06-09 10:49:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-06-09 10:50:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-06-09 10:51:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-06-09 10:52:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-06-09 10:53:00,1.6956,1.696,1.6956,1.6959,136300000.0
2006-06-09 10:54:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-06-09 10:55:00,1.6964,1.6964,1.696,1.696,136300000.0
2006-06-09 10:56:00,1.6964,1.6964,1.6961,1.6962,136300000.0
2006-06-09 10:57:00,1.696,1.696,1.696,1.696,136300000.0
2006-06-09 10:58:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-06-09 10:59:00,1.6962,1.6967,1.6962,1.6967,136300000.0
2006-06-09 11:00:00,1.6965,1.6968,1.6964,1.6964,136300000.0
2006-06-09 11:01:00,1.6965,1.6966,1.6963,1.6965,136300000.0
2006-06-09 11:02:00,1.6964,1.6965,1.6963,1.6964,136300000.0
2006-06-09 11:03:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2006-06-09 11:04:00,1.6969,1.6969,1.6962,1.6962,136300000.0
2006-06-09 11:05:00,1.6961,1.6963,1.696,1.6962,136300000.0
2006-06-09 11:06:00,1.6961,1.6963,1.6959,1.6961,136300000.0
2006-06-09 11:07:00,1.6962,1.6966,1.6962,1.6965,136300000.0
2006-06-09 11:08:00,1.6968,1.6968,1.6965,1.6966,136300000.0
2006-06-09 11:09:00,1.6968,1.6971,1.6968,1.697,136300000.0
2006-06-09 11:10:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-06-09 11:11:00,1.6969,1.6973,1.6969,1.6973,136300000.0
2006-06-09 11:12:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-06-09 11:13:00,1.6971,1.6972,1.6971,1.6971,136300000.0
2006-06-09 11:14:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-06-09 11:15:00,1.6971,1.6971,1.6969,1.697,136300000.0
2006-06-09 11:16:00,1.6971,1.6976,1.6971,1.6976,136300000.0
2006-06-09 11:17:00,1.6977,1.6977,1.6974,1.6974,136300000.0
2006-06-09 11:18:00,1.6975,1.6975,1.6971,1.6971,136300000.0
2006-06-09 11:19:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2006-06-09 11:20:00,1.6972,1.6972,1.6967,1.6967,136300000.0
2006-06-09 11:21:00,1.6966,1.6966,1.6965,1.6966,136300000.0
2006-06-09 11:22:00,1.6968,1.697,1.6968,1.697,136300000.0
2006-06-09 11:23:00,1.6972,1.6972,1.6967,1.6967,136300000.0
2006-06-09 11:24:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-06-09 11:25:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-06-09 11:26:00,1.6965,1.6966,1.6963,1.6965,136300000.0
2006-06-09 11:27:00,1.6963,1.6967,1.6963,1.6966,136300000.0
2006-06-09 11:28:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-06-09 11:29:00,1.6967,1.6967,1.6964,1.6964,136300000.0
2006-06-09 11:30:00,1.6963,1.6964,1.696,1.696,136300000.0
2006-06-09 11:31:00,1.6961,1.6965,1.696,1.6965,136300000.0
2006-06-09 11:32:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-06-09 11:33:00,1.6966,1.6973,1.6966,1.6972,136300000.0
2006-06-09 11:34:00,1.6971,1.6973,1.697,1.6972,136300000.0
2006-06-09 11:35:00,1.6971,1.6971,1.6968,1.697,136300000.0
2006-06-09 11:36:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-06-09 11:37:00,1.697,1.6973,1.6968,1.6968,136300000.0
2006-06-09 11:38:00,1.6966,1.6967,1.6965,1.6965,136300000.0
2006-06-09 11:39:00,1.6964,1.6966,1.6964,1.6964,136300000.0
2006-06-09 11:40:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-06-09 11:41:00,1.6964,1.6965,1.6963,1.6963,136300000.0
2006-06-09 11:42:00,1.6964,1.6966,1.6963,1.6963,136300000.0
2006-06-09 11:43:00,1.6962,1.6964,1.6962,1.6963,136300000.0
2006-06-09 11:44:00,1.6965,1.6966,1.6963,1.6964,136300000.0
2006-06-09 11:45:00,1.6962,1.6964,1.6962,1.6962,136300000.0
2006-06-09 11:46:00,1.6961,1.6963,1.6961,1.6961,136300000.0
2006-06-09 11:47:00,1.696,1.696,1.6958,1.6959,136300000.0
2006-06-09 11:48:00,1.6956,1.6957,1.6956,1.6956,136300000.0
2006-06-09 11:49:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2006-06-09 11:50:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-06-09 11:51:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2006-06-09 11:52:00,1.6956,1.6956,1.6955,1.6956,136300000.0
2006-06-09 11:53:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-06-09 11:54:00,1.6956,1.6956,1.6951,1.6951,136300000.0
2006-06-09 11:55:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-06-09 11:56:00,1.695,1.6951,1.695,1.6951,136300000.0
2006-06-09 11:57:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-06-09 11:58:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-06-09 11:59:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-06-09 12:00:00,1.6954,1.6956,1.6952,1.6952,136300000.0
2006-06-09 12:01:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2006-06-09 12:02:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-06-09 12:03:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-06-09 12:04:00,1.6949,1.6949,1.693,1.6933,136300000.0
2006-06-09 12:05:00,1.6932,1.6935,1.6932,1.6934,136300000.0
2006-06-09 12:06:00,1.6936,1.6936,1.6932,1.6932,136300000.0
2006-06-09 12:07:00,1.6933,1.6933,1.6922,1.6925,136300000.0
2006-06-09 12:08:00,1.6926,1.6928,1.6924,1.6927,136300000.0
2006-06-09 12:09:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-06-09 12:10:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-06-09 12:11:00,1.6931,1.6931,1.6927,1.6927,136300000.0
2006-06-09 12:12:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2006-06-09 12:13:00,1.6923,1.6923,1.6919,1.6921,136300000.0
2006-06-09 12:14:00,1.6919,1.6922,1.6915,1.6915,136300000.0
2006-06-09 12:15:00,1.6912,1.6912,1.6907,1.6907,136300000.0
2006-06-09 12:16:00,1.6909,1.6912,1.6908,1.6909,136300000.0
2006-06-09 12:17:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-06-09 12:18:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-06-09 12:19:00,1.6913,1.6913,1.6912,1.6913,136300000.0
2006-06-09 12:20:00,1.6912,1.6915,1.6912,1.6914,136300000.0
2006-06-09 12:21:00,1.6913,1.6914,1.6912,1.6914,136300000.0
2006-06-09 12:22:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-06-09 12:23:00,1.6915,1.6918,1.6915,1.6917,136300000.0
2006-06-09 12:24:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-06-09 12:25:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-06-09 12:26:00,1.6918,1.6918,1.6916,1.6917,136300000.0
2006-06-09 12:27:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-06-09 12:28:00,1.6912,1.6913,1.6912,1.6912,136300000.0
2006-06-09 12:29:00,1.6916,1.6921,1.6916,1.6921,136300000.0
2006-06-09 12:30:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-06-09 12:31:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2006-06-09 12:32:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-06-09 12:33:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-06-09 12:34:00,1.6919,1.692,1.6918,1.6919,136300000.0
2006-06-09 12:35:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2006-06-09 12:36:00,1.692,1.692,1.6917,1.6917,136300000.0
2006-06-09 12:37:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-06-09 12:38:00,1.6919,1.6919,1.6917,1.6918,136300000.0
2006-06-09 12:39:00,1.692,1.692,1.6913,1.6913,136300000.0
2006-06-09 12:40:00,1.6915,1.6918,1.6915,1.6918,136300000.0
2006-06-09 12:41:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2006-06-09 12:42:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-06-09 12:43:00,1.6918,1.6919,1.6914,1.6914,136300000.0
2006-06-09 12:44:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-06-09 12:45:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-06-09 12:46:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-06-09 12:47:00,1.6915,1.6915,1.691,1.691,136300000.0
2006-06-09 12:48:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-06-09 12:49:00,1.691,1.6911,1.6909,1.6909,136300000.0
2006-06-09 12:50:00,1.691,1.691,1.6906,1.6906,136300000.0
2006-06-09 12:51:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2006-06-09 12:52:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-06-09 12:54:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2006-06-09 12:55:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-06-09 12:56:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-06-09 12:57:00,1.6908,1.6909,1.6906,1.6906,136300000.0
2006-06-09 12:58:00,1.6907,1.691,1.6906,1.6907,136300000.0
2006-06-09 12:59:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-06-09 13:00:00,1.6906,1.6909,1.6905,1.6909,136300000.0
2006-06-09 13:01:00,1.6906,1.6907,1.69,1.6902,136300000.0
2006-06-09 13:02:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-06-09 13:03:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-06-09 13:04:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-06-09 13:05:00,1.6903,1.6904,1.6902,1.6904,136300000.0
2006-06-09 13:06:00,1.6906,1.6909,1.6906,1.6908,136300000.0
2006-06-09 13:07:00,1.6909,1.6909,1.6903,1.6903,136300000.0
2006-06-09 13:08:00,1.6902,1.6903,1.6899,1.69,136300000.0
2006-06-09 13:09:00,1.6899,1.6903,1.6899,1.6902,136300000.0
2006-06-09 13:10:00,1.6905,1.6905,1.69,1.69,136300000.0
2006-06-09 13:11:00,1.6899,1.6899,1.6893,1.6896,136300000.0
2006-06-09 13:12:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-06-09 13:13:00,1.6896,1.6896,1.6892,1.6892,136300000.0
2006-06-09 13:14:00,1.6891,1.6895,1.6891,1.6894,136300000.0
2006-06-09 13:15:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-06-09 13:16:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-06-09 13:17:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-06-09 13:18:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-06-09 13:19:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2006-06-09 13:20:00,1.6897,1.6898,1.6895,1.6895,136300000.0
2006-06-09 13:21:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-06-09 13:22:00,1.6897,1.6897,1.6886,1.6886,136300000.0
2006-06-09 13:23:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-06-09 13:24:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-06-09 13:25:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-06-09 13:26:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-06-09 13:27:00,1.6886,1.6887,1.6883,1.6883,136300000.0
2006-06-09 13:28:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-06-09 13:29:00,1.6885,1.6888,1.6885,1.6888,136300000.0
2006-06-09 13:30:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-06-09 13:31:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-06-09 13:32:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-06-09 13:33:00,1.6892,1.6893,1.6888,1.6888,136300000.0
2006-06-09 13:34:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-06-09 13:35:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-06-09 13:36:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-06-09 13:37:00,1.6893,1.6897,1.6893,1.6896,136300000.0
2006-06-09 13:39:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-06-09 13:40:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-06-09 13:41:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-06-09 13:42:00,1.6898,1.6899,1.6896,1.6899,136300000.0
2006-06-09 13:43:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-06-09 13:44:00,1.6902,1.6902,1.69,1.6902,136300000.0
2006-06-09 13:45:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-06-09 13:46:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-06-09 13:47:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-06-09 13:48:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-06-09 13:49:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-06-09 13:50:00,1.6904,1.6906,1.6904,1.6905,136300000.0
2006-06-09 13:51:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-06-09 13:52:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-06-09 13:53:00,1.6906,1.6914,1.6906,1.6912,136300000.0
2006-06-09 13:54:00,1.6913,1.6914,1.6911,1.6911,136300000.0
2006-06-09 13:55:00,1.6906,1.6911,1.6905,1.6911,136300000.0
2006-06-09 13:56:00,1.6912,1.6913,1.691,1.691,136300000.0
2006-06-09 13:57:00,1.6909,1.691,1.6907,1.691,136300000.0
2006-06-09 13:58:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-06-09 13:59:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-06-09 14:00:00,1.691,1.691,1.691,1.691,136300000.0
2006-06-09 14:01:00,1.6909,1.6911,1.6905,1.6907,136300000.0
2006-06-09 14:02:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2006-06-09 14:04:00,1.6905,1.6905,1.6899,1.6899,136300000.0
2006-06-09 14:05:00,1.69,1.69,1.6896,1.6897,136300000.0
2006-06-09 14:06:00,1.6895,1.6896,1.6894,1.6896,136300000.0
2006-06-09 14:07:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-06-09 14:08:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-06-09 14:09:00,1.6894,1.6894,1.6892,1.6893,136300000.0
2006-06-09 14:10:00,1.6894,1.6895,1.689,1.689,136300000.0
2006-06-09 14:11:00,1.6892,1.6894,1.6891,1.6891,136300000.0
2006-06-09 14:12:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-06-09 14:13:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-06-09 14:14:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2006-06-09 14:15:00,1.6894,1.6897,1.6894,1.6897,136300000.0
2006-06-09 14:16:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-06-09 14:17:00,1.6902,1.6903,1.69,1.6901,136300000.0
2006-06-09 14:18:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-06-09 14:19:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-06-09 14:20:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-06-09 14:21:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-06-09 14:22:00,1.69,1.69,1.69,1.69,136300000.0
2006-06-09 14:23:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-06-09 14:24:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-06-09 14:25:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-06-09 14:26:00,1.6902,1.6902,1.6898,1.6898,136300000.0
2006-06-09 14:27:00,1.6897,1.6899,1.6895,1.6898,136300000.0
2006-06-09 14:28:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-06-09 14:29:00,1.6894,1.6894,1.6891,1.6892,136300000.0
2006-06-09 14:30:00,1.6884,1.6884,1.686,1.6863,136300000.0
2006-06-09 14:31:00,1.6868,1.6873,1.6861,1.687,136300000.0
2006-06-09 14:32:00,1.6868,1.6879,1.6868,1.6878,136300000.0
2006-06-09 14:33:00,1.6881,1.6881,1.6871,1.6872,136300000.0
2006-06-09 14:34:00,1.6871,1.6872,1.6865,1.6868,136300000.0
2006-06-09 14:35:00,1.6867,1.6867,1.686,1.6861,136300000.0
2006-06-09 14:36:00,1.6862,1.6862,1.6858,1.6859,136300000.0
2006-06-09 14:37:00,1.6861,1.687,1.6861,1.687,136300000.0
2006-06-09 14:38:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-06-09 14:39:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-06-09 14:40:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-06-09 14:42:00,1.6871,1.6878,1.6871,1.6877,136300000.0
2006-06-09 14:43:00,1.6876,1.688,1.6876,1.6879,136300000.0
2006-06-09 14:44:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-06-09 14:45:00,1.6879,1.6883,1.6879,1.6881,136300000.0
2006-06-09 14:46:00,1.6879,1.6879,1.6873,1.6876,136300000.0
2006-06-09 14:47:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-06-09 14:48:00,1.6876,1.6876,1.6871,1.6874,136300000.0
2006-06-09 14:49:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-06-09 14:50:00,1.6874,1.6875,1.6869,1.687,136300000.0
2006-06-09 14:51:00,1.6873,1.6873,1.6867,1.6868,136300000.0
2006-06-09 14:52:00,1.6869,1.6869,1.686,1.686,136300000.0
2006-06-09 14:53:00,1.6861,1.6863,1.686,1.6861,136300000.0
2006-06-09 14:54:00,1.686,1.6864,1.686,1.6862,136300000.0
2006-06-09 14:55:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-06-09 14:56:00,1.6855,1.6855,1.6852,1.6854,136300000.0
2006-06-09 14:57:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-06-09 14:58:00,1.6857,1.6861,1.6857,1.6857,136300000.0
2006-06-09 14:59:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-06-09 15:00:00,1.6854,1.6856,1.6852,1.6855,136300000.0
2006-06-09 15:01:00,1.6854,1.6854,1.6849,1.6849,136300000.0
2006-06-09 15:02:00,1.6847,1.6848,1.6845,1.6846,136300000.0
2006-06-09 15:03:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-06-09 15:04:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-06-09 15:05:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-06-09 15:06:00,1.6854,1.6854,1.6849,1.685,136300000.0
2006-06-09 15:07:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-06-09 15:08:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-06-09 15:09:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-06-09 15:10:00,1.6855,1.6859,1.6855,1.6857,136300000.0
2006-06-09 15:11:00,1.6858,1.6862,1.6858,1.6862,136300000.0
2006-06-09 15:12:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-06-09 15:13:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-06-09 15:14:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-06-09 15:15:00,1.6861,1.6862,1.6859,1.686,136300000.0
2006-06-09 15:16:00,1.6859,1.6873,1.6859,1.6873,136300000.0
2006-06-09 15:17:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-06-09 15:18:00,1.6872,1.6877,1.6872,1.6877,136300000.0
2006-06-09 15:19:00,1.688,1.688,1.688,1.688,136300000.0
2006-06-09 15:20:00,1.6878,1.6881,1.6878,1.688,136300000.0
2006-06-09 15:21:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-06-09 15:22:00,1.688,1.6883,1.6878,1.6883,136300000.0
2006-06-09 15:23:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-06-09 15:24:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-06-09 15:25:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-06-09 15:26:00,1.6884,1.6888,1.6884,1.6886,136300000.0
2006-06-09 15:27:00,1.6888,1.6888,1.6881,1.6881,136300000.0
2006-06-09 15:28:00,1.6882,1.6885,1.688,1.688,136300000.0
2006-06-09 15:29:00,1.6881,1.6881,1.6873,1.6879,136300000.0
2006-06-09 15:30:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-06-09 15:31:00,1.6887,1.6887,1.6882,1.6882,136300000.0
2006-06-09 15:32:00,1.6884,1.6884,1.6879,1.6879,136300000.0
2006-06-09 15:33:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-06-09 15:34:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-06-09 15:35:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-06-09 15:36:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-06-09 15:37:00,1.6877,1.6878,1.6875,1.6876,136300000.0
2006-06-09 15:38:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-06-09 15:39:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-06-09 15:40:00,1.687,1.687,1.6869,1.687,136300000.0
2006-06-09 15:41:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-06-09 15:42:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-09 15:43:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-06-09 15:44:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-09 15:45:00,1.6874,1.6876,1.6871,1.6871,136300000.0
2006-06-09 15:46:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-06-09 15:47:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-06-09 15:48:00,1.6874,1.6878,1.6873,1.6878,136300000.0
2006-06-09 15:49:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-06-09 15:50:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-06-09 15:51:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-06-09 15:52:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-06-09 15:53:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2006-06-09 15:54:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-06-09 15:55:00,1.688,1.688,1.6879,1.688,136300000.0
2006-06-09 15:56:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2006-06-09 15:57:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-06-09 15:58:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-06-09 15:59:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-06-09 16:00:00,1.6883,1.6884,1.688,1.688,136300000.0
2006-06-09 16:01:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-06-09 16:02:00,1.6885,1.6885,1.6875,1.6875,136300000.0
2006-06-09 16:03:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-06-09 16:04:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-09 16:05:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-06-09 16:06:00,1.6875,1.6878,1.6875,1.6878,136300000.0
2006-06-09 16:07:00,1.6877,1.6877,1.6874,1.6877,136300000.0
2006-06-09 16:08:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-06-09 16:09:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-06-09 16:10:00,1.6886,1.6893,1.6886,1.6893,136300000.0
2006-06-09 16:11:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2006-06-09 16:12:00,1.6896,1.6902,1.6896,1.6902,136300000.0
2006-06-09 16:13:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-06-09 16:14:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-06-09 16:15:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-06-09 16:16:00,1.6903,1.6904,1.69,1.6901,136300000.0
2006-06-09 16:17:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-06-09 16:18:00,1.6899,1.6903,1.6899,1.6901,136300000.0
2006-06-09 16:19:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-06-09 16:20:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2006-06-09 16:21:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-06-09 16:22:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-06-09 16:23:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-06-09 16:25:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-06-09 16:26:00,1.6898,1.6898,1.6882,1.6882,136300000.0
2006-06-09 16:27:00,1.688,1.688,1.6875,1.6875,136300000.0
2006-06-09 16:28:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-06-09 16:29:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-06-09 16:30:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-06-09 16:31:00,1.6873,1.6875,1.6871,1.6875,136300000.0
2006-06-09 16:32:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-06-09 16:33:00,1.688,1.6884,1.688,1.6883,136300000.0
2006-06-09 16:34:00,1.6885,1.6888,1.6884,1.6886,136300000.0
2006-06-09 16:35:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-06-09 16:36:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-06-09 16:37:00,1.6885,1.6885,1.6878,1.6878,136300000.0
2006-06-09 16:38:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-06-09 16:39:00,1.6873,1.6877,1.6873,1.6876,136300000.0
2006-06-09 16:40:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-06-09 16:41:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-06-09 16:42:00,1.6872,1.6872,1.6861,1.6862,136300000.0
2006-06-09 16:45:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-06-09 16:46:00,1.6852,1.6856,1.6849,1.6855,136300000.0
2006-06-09 16:47:00,1.6856,1.6856,1.685,1.6851,136300000.0
2006-06-09 16:48:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-06-09 16:49:00,1.6852,1.6856,1.6848,1.6848,136300000.0
2006-06-09 16:50:00,1.6847,1.6847,1.6843,1.6845,136300000.0
2006-06-09 16:51:00,1.6848,1.6849,1.6841,1.6841,136300000.0
2006-06-09 16:52:00,1.684,1.6846,1.6839,1.6844,136300000.0
2006-06-09 16:53:00,1.6843,1.6848,1.6842,1.6848,136300000.0
2006-06-09 16:54:00,1.6847,1.6849,1.6845,1.6849,136300000.0
2006-06-09 16:55:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2006-06-09 16:56:00,1.6852,1.6856,1.6851,1.6856,136300000.0
2006-06-09 16:57:00,1.6854,1.6858,1.6854,1.6858,136300000.0
2006-06-09 16:58:00,1.6859,1.6859,1.6855,1.6857,136300000.0
2006-06-09 16:59:00,1.6858,1.6862,1.6852,1.6859,136300000.0
2006-06-09 17:00:00,1.686,1.686,1.6853,1.6856,136300000.0
2006-06-09 17:01:00,1.6858,1.6861,1.6858,1.6858,136300000.0
2006-06-09 17:02:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-06-09 17:03:00,1.6854,1.6857,1.6854,1.6854,136300000.0
2006-06-09 17:04:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-06-09 17:05:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-06-09 17:06:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-06-09 17:07:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2006-06-09 17:08:00,1.6852,1.6852,1.6846,1.6846,136300000.0
2006-06-09 17:09:00,1.6845,1.6845,1.6838,1.6838,136300000.0
2006-06-09 17:10:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-06-09 17:11:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-06-09 17:12:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-06-09 17:13:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-06-09 17:14:00,1.6836,1.684,1.6836,1.684,136300000.0
2006-06-09 17:15:00,1.6839,1.6844,1.6839,1.6844,136300000.0
2006-06-09 17:16:00,1.6845,1.6845,1.6841,1.6842,136300000.0
2006-06-09 17:17:00,1.6841,1.6842,1.6838,1.6838,136300000.0
2006-06-09 17:18:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-06-09 17:19:00,1.6841,1.6845,1.6841,1.6843,136300000.0
2006-06-09 17:20:00,1.6844,1.6844,1.6838,1.6838,136300000.0
2006-06-09 17:21:00,1.6836,1.6838,1.683,1.683,136300000.0
2006-06-09 17:22:00,1.6831,1.6836,1.6831,1.6836,136300000.0
2006-06-09 17:23:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-06-09 17:24:00,1.6838,1.6838,1.6833,1.6835,136300000.0
2006-06-09 17:25:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-06-09 17:26:00,1.683,1.6838,1.683,1.6834,136300000.0
2006-06-09 17:27:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-06-09 17:28:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-06-09 17:29:00,1.6843,1.6846,1.6842,1.6844,136300000.0
2006-06-09 17:30:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2006-06-09 17:31:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-06-09 17:32:00,1.6842,1.6842,1.6838,1.6839,136300000.0
2006-06-09 17:33:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-06-09 17:34:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-06-09 17:35:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-06-09 17:36:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-06-09 17:37:00,1.6849,1.685,1.6846,1.6848,136300000.0
2006-06-09 17:38:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-06-09 17:39:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-06-09 17:40:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-06-09 17:41:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-06-09 17:42:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-06-09 17:43:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-06-09 17:44:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-06-09 17:45:00,1.6853,1.6853,1.6847,1.6847,136300000.0
2006-06-09 17:46:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-06-09 17:47:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-06-09 17:48:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-06-09 17:49:00,1.6846,1.6851,1.6846,1.6851,136300000.0
2006-06-09 17:50:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-06-09 17:51:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-06-09 17:52:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-06-09 17:53:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2006-06-09 17:54:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-06-09 17:55:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-06-09 17:56:00,1.6854,1.6854,1.685,1.6851,136300000.0
2006-06-09 17:57:00,1.6852,1.6852,1.6849,1.6851,136300000.0
2006-06-09 17:58:00,1.685,1.6851,1.6847,1.6847,136300000.0
2006-06-09 17:59:00,1.6848,1.6848,1.6843,1.6843,136300000.0
2006-06-09 18:00:00,1.6846,1.685,1.6846,1.6849,136300000.0
2006-06-09 18:01:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-06-09 18:02:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-06-09 18:03:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-06-09 18:04:00,1.685,1.685,1.685,1.685,136300000.0
2006-06-09 18:06:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-06-09 18:07:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-06-09 18:08:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-06-09 18:09:00,1.6852,1.6853,1.6848,1.6848,136300000.0
2006-06-09 18:10:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-06-09 18:11:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-06-09 18:12:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-06-09 18:13:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-06-09 18:14:00,1.6847,1.6848,1.6844,1.6844,136300000.0
2006-06-09 18:15:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-06-09 18:16:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-06-09 18:17:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-06-09 18:18:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-06-09 18:19:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-06-09 18:20:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-06-09 18:21:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-06-09 18:22:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-06-09 18:23:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-06-09 18:24:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-06-09 18:25:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-06-09 18:26:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-06-09 18:27:00,1.6846,1.685,1.6846,1.685,136300000.0
2006-06-09 18:28:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-06-09 18:29:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-06-09 18:30:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2006-06-09 18:31:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-06-09 18:32:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-06-09 18:33:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-06-09 18:34:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-06-09 18:35:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-06-09 18:36:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-06-09 18:37:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-06-09 18:38:00,1.6856,1.6856,1.6853,1.6854,136300000.0
2006-06-09 18:39:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-06-09 18:40:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-06-09 18:41:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-06-09 18:42:00,1.686,1.686,1.6859,1.686,136300000.0
2006-06-09 18:43:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-06-09 18:44:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-06-09 18:45:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-06-09 18:46:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-06-09 18:47:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-06-09 18:48:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-06-09 18:49:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-09 18:50:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-06-09 18:51:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-06-09 18:52:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-06-09 18:53:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-06-09 18:54:00,1.6861,1.6862,1.6859,1.6861,136300000.0
2006-06-09 18:55:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-06-09 18:56:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-06-09 18:57:00,1.6862,1.6864,1.6862,1.6862,136300000.0
2006-06-09 18:58:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-06-09 19:00:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-06-09 19:01:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-06-09 19:02:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-09 19:03:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-06-09 19:04:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-09 19:05:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-09 19:06:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-06-09 19:07:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2006-06-09 19:08:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-06-09 19:09:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-06-09 19:10:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-06-09 19:11:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-09 19:12:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-06-09 19:14:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-06-09 19:15:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-06-09 19:16:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-06-09 19:17:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-09 19:18:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-06-09 19:19:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-06-09 19:20:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-06-09 19:21:00,1.6873,1.6873,1.6869,1.6872,136300000.0
2006-06-09 19:22:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-09 19:24:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-06-09 19:25:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-06-09 19:26:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-06-09 19:27:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-06-09 19:28:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-09 19:30:00,1.6864,1.6867,1.6864,1.6864,136300000.0
2006-06-09 19:31:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-06-09 19:32:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-06-09 19:34:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-06-09 19:35:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-06-09 19:36:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-06-09 19:37:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-06-09 19:38:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-09 19:39:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-06-09 19:40:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-06-09 19:41:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-06-09 19:42:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-06-09 19:43:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-06-09 19:44:00,1.6866,1.6866,1.6862,1.6863,136300000.0
2006-06-09 19:45:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-06-09 19:46:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-06-09 19:47:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-06-09 19:48:00,1.686,1.686,1.686,1.686,136300000.0
2006-06-09 19:49:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-06-09 19:50:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-06-09 19:51:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-06-09 19:52:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-06-09 19:53:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-06-09 19:56:00,1.6865,1.6867,1.6864,1.6865,136300000.0
2006-06-09 19:57:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-06-09 19:58:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-06-09 19:59:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-06-09 20:00:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-09 20:01:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-06-09 20:02:00,1.6863,1.6865,1.6863,1.6863,136300000.0
2006-06-09 20:03:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-06-09 20:04:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-09 20:05:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-06-09 20:06:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-09 20:07:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-09 20:08:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2006-06-09 20:09:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-09 20:10:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-06-09 20:11:00,1.6863,1.6866,1.6863,1.6864,136300000.0
2006-06-09 20:12:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-06-09 20:13:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-06-09 20:14:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-06-09 20:15:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-06-09 20:16:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-06-09 20:18:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-06-09 20:19:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-06-09 20:20:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-06-09 20:22:00,1.6875,1.6878,1.6875,1.6877,136300000.0
2006-06-09 20:23:00,1.6878,1.6878,1.6875,1.6877,136300000.0
2006-06-09 20:24:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-09 20:25:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-09 20:26:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-06-09 20:27:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-06-09 20:28:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-09 20:29:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-09 20:30:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-06-09 20:31:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-06-09 20:32:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-06-09 20:33:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-06-09 20:34:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-06-09 20:35:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-06-09 20:36:00,1.688,1.688,1.688,1.688,136300000.0
2006-06-09 20:37:00,1.6878,1.688,1.6878,1.6878,136300000.0
2006-06-09 20:39:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-06-09 20:40:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-06-09 20:41:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-06-09 20:43:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-06-09 20:44:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-06-09 20:45:00,1.6885,1.6896,1.6885,1.6896,136300000.0
2006-06-09 20:46:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-06-09 20:47:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-06-09 20:48:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-06-09 20:49:00,1.6894,1.6896,1.6893,1.6896,136300000.0
2006-06-09 20:50:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-06-09 20:51:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-06-09 20:52:00,1.6897,1.6898,1.6896,1.6898,136300000.0
2006-06-09 20:53:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-06-09 20:54:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-06-09 20:55:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-06-09 20:56:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-06-09 20:57:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-06-09 20:58:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-06-09 20:59:00,1.6903,1.6903,1.69,1.6901,136300000.0
2006-06-09 21:00:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-06-09 21:01:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-06-09 21:02:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-06-09 21:03:00,1.6905,1.6906,1.6904,1.6906,136300000.0
2006-06-09 21:04:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-06-09 21:05:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-06-09 21:06:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-06-09 21:09:00,1.6903,1.6908,1.6903,1.6908,136300000.0
2006-06-09 21:10:00,1.6907,1.6908,1.6906,1.6907,136300000.0
2006-06-09 21:11:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-06-09 21:12:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-06-09 21:13:00,1.6904,1.6908,1.6904,1.6907,136300000.0
2006-06-09 21:15:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-06-09 21:16:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2006-06-09 21:17:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-06-09 21:18:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-06-09 21:19:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-06-09 21:20:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-06-09 21:21:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-06-09 21:22:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-06-09 21:23:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-06-09 21:25:00,1.69,1.6901,1.6899,1.6901,136300000.0
2006-06-09 21:26:00,1.69,1.6902,1.6899,1.6902,136300000.0
2006-06-09 21:27:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-06-09 21:28:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-06-09 21:29:00,1.6897,1.6898,1.6895,1.6896,136300000.0
2006-06-09 21:30:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-06-09 21:31:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-06-09 21:32:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-06-09 21:33:00,1.6892,1.6893,1.6891,1.6893,136300000.0
2006-06-09 21:34:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-06-09 21:35:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-06-09 21:36:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-06-09 21:37:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-06-09 21:38:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-06-09 21:39:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-06-09 21:40:00,1.6894,1.6895,1.6886,1.6886,136300000.0
2006-06-09 21:42:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-06-09 21:43:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-06-09 21:44:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-06-09 21:45:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-06-09 21:46:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2006-06-09 21:47:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-06-09 21:48:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-06-09 21:49:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-06-09 21:50:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-06-09 21:51:00,1.6886,1.6889,1.6885,1.6887,136300000.0
2006-06-09 21:52:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-06-09 21:53:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-06-09 21:54:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-06-09 21:55:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-06-09 21:56:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-06-09 21:57:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-06-09 21:58:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-06-09 21:59:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-06-09 22:00:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-06-09 22:01:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-06-09 22:02:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-06-09 22:03:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-06-09 22:04:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-06-09 22:05:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-06-09 22:06:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-06-09 22:07:00,1.6889,1.6889,1.6885,1.6885,136300000.0
2006-06-09 22:08:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-06-09 22:09:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-06-09 22:10:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-06-09 22:12:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-06-09 22:13:00,1.6893,1.6895,1.6892,1.6895,136300000.0
2006-06-09 22:14:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-06-09 22:15:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-06-09 22:16:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-06-09 22:17:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-06-09 22:18:00,1.6894,1.6896,1.6891,1.6896,136300000.0
2006-06-09 22:19:00,1.6895,1.6896,1.6893,1.6894,136300000.0
2006-06-09 22:20:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-06-09 22:21:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-06-09 22:22:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-06-09 22:23:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-06-09 22:24:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-06-09 22:25:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-06-09 22:26:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-06-09 22:27:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-06-09 22:28:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-06-09 22:29:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-06-09 22:30:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-06-09 22:31:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-06-09 22:32:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-06-09 22:33:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-06-09 22:34:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-06-09 22:35:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-06-09 22:36:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-06-09 22:37:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-06-09 22:38:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-06-09 22:40:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-06-09 22:41:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-06-09 22:42:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-06-09 22:43:00,1.6898,1.6899,1.6891,1.6891,136300000.0
2006-06-09 22:46:00,1.6892,1.6894,1.689,1.6894,136300000.0
2006-06-09 22:47:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-06-09 22:48:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-06-09 22:49:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-06-09 22:50:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-06-09 22:51:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-06-09 22:52:00,1.6898,1.6898,1.6894,1.6896,136300000.0
2006-06-09 22:53:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-06-09 22:54:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-06-09 22:55:00,1.6897,1.6897,1.6894,1.6895,136300000.0
2006-06-09 22:56:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-06-09 22:57:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-06-09 22:58:00,1.6887,1.6891,1.6887,1.6888,136300000.0
2006-06-09 22:59:00,1.689,1.689,1.6887,1.689,136300000.0
2006-06-12 00:01:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-06-12 00:02:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-06-12 00:03:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-06-12 00:04:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-06-12 00:05:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-06-12 00:07:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-06-12 00:08:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-06-12 00:09:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-06-12 00:10:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-06-12 00:11:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-06-12 00:12:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-06-12 00:13:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-06-12 00:14:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-06-12 00:15:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-06-12 00:16:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-06-12 00:17:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-06-12 00:18:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-06-12 00:20:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-06-12 00:21:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-06-12 00:22:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-06-12 00:23:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-06-12 00:24:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-06-12 00:25:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-06-12 00:26:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-06-12 00:27:00,1.6858,1.6863,1.6858,1.6863,136300000.0
2006-06-12 00:29:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-06-12 00:30:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-12 00:31:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-12 00:32:00,1.6863,1.6865,1.6861,1.6864,136300000.0
2006-06-12 00:33:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 00:34:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 00:35:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 00:36:00,1.6867,1.6872,1.6864,1.6872,136300000.0
2006-06-12 00:37:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 00:38:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-06-12 00:39:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2006-06-12 00:40:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-06-12 00:41:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-06-12 00:42:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-06-12 00:43:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-06-12 00:44:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 00:45:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-06-12 00:46:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-06-12 00:47:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-06-12 00:48:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-06-12 00:49:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-06-12 00:50:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-06-12 00:51:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-06-12 00:52:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-06-12 00:53:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-06-12 00:54:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-06-12 00:55:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-06-12 00:56:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-06-12 00:57:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-06-12 00:58:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 00:59:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-06-12 01:00:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-06-12 01:01:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-06-12 01:02:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-06-12 01:03:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-06-12 01:04:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-06-12 01:05:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-06-12 01:06:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-06-12 01:07:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-06-12 01:08:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-06-12 01:09:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-06-12 01:10:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-06-12 01:11:00,1.6857,1.6861,1.6857,1.6859,136300000.0
2006-06-12 01:12:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-06-12 01:13:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 01:14:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-06-12 01:15:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-06-12 01:16:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-06-12 01:17:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-06-12 01:18:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-06-12 01:20:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-06-12 01:21:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-06-12 01:22:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-06-12 01:23:00,1.6855,1.6856,1.6851,1.6851,136300000.0
2006-06-12 01:24:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-06-12 01:25:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-06-12 01:26:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-06-12 01:27:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-06-12 01:28:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-06-12 01:29:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-06-12 01:30:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-06-12 01:31:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-06-12 01:32:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-06-12 01:33:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-06-12 01:34:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-06-12 01:35:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-06-12 01:36:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-06-12 01:37:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-06-12 01:38:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-06-12 01:40:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-06-12 01:42:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-06-12 01:43:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-06-12 01:44:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-06-12 01:45:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-06-12 01:46:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-06-12 01:47:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-06-12 01:48:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-06-12 01:49:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-06-12 01:50:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-06-12 01:51:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-06-12 01:52:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-06-12 01:53:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-06-12 01:54:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-06-12 01:55:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-06-12 01:57:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 01:58:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-06-12 01:59:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-06-12 02:00:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-06-12 02:01:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-06-12 02:02:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-06-12 02:05:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 02:06:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-06-12 02:07:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-06-12 02:09:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-06-12 02:11:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-06-12 02:12:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-06-12 02:13:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-06-12 02:14:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-06-12 02:15:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-06-12 02:16:00,1.6857,1.686,1.6857,1.6859,136300000.0
2006-06-12 02:17:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-06-12 02:18:00,1.686,1.686,1.686,1.686,136300000.0
2006-06-12 02:19:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-06-12 02:20:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-06-12 02:21:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-06-12 02:22:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-06-12 02:24:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-06-12 02:25:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-06-12 02:27:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-06-12 02:28:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 02:29:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-06-12 02:30:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-06-12 02:33:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-06-12 02:34:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-06-12 02:35:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-06-12 02:36:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-06-12 02:37:00,1.685,1.685,1.6849,1.685,136300000.0
2006-06-12 02:38:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-06-12 02:39:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-06-12 02:40:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2006-06-12 02:41:00,1.6855,1.686,1.6855,1.6857,136300000.0
2006-06-12 02:42:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-06-12 02:43:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-06-12 02:44:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2006-06-12 02:45:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-06-12 02:46:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-06-12 02:47:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-06-12 02:48:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-06-12 02:49:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-06-12 02:50:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-06-12 02:51:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-06-12 02:52:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-06-12 02:53:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 02:54:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-06-12 02:55:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-06-12 02:56:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 02:57:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 02:58:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-06-12 02:59:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 03:00:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-06-12 03:02:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-06-12 03:03:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 03:05:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 03:06:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-06-12 03:07:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-06-12 03:08:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-06-12 03:09:00,1.6863,1.6867,1.6863,1.6866,136300000.0
2006-06-12 03:10:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-06-12 03:11:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-06-12 03:12:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-06-12 03:13:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 03:14:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-06-12 03:15:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-06-12 03:16:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-06-12 03:17:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-06-12 03:18:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-12 03:19:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-06-12 03:20:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-06-12 03:21:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 03:22:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-12 03:23:00,1.6864,1.6865,1.6862,1.6865,136300000.0
2006-06-12 03:24:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 03:25:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2006-06-12 03:26:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 03:27:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-06-12 03:28:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 03:29:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-06-12 03:30:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-06-12 03:31:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 03:32:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-06-12 03:33:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-06-12 03:34:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-06-12 03:35:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-06-12 03:36:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-06-12 03:37:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-06-12 03:39:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-06-12 03:40:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 03:41:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 03:42:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-06-12 03:43:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-06-12 03:44:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-06-12 03:45:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-06-12 03:46:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-06-12 03:47:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-12 03:48:00,1.6863,1.6866,1.6863,1.6865,136300000.0
2006-06-12 03:49:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-06-12 03:50:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-12 03:51:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-06-12 03:52:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 03:53:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-06-12 03:55:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-06-12 03:57:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-06-12 03:58:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-06-12 03:59:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 04:00:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-06-12 04:01:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-06-12 04:02:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-06-12 04:03:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-06-12 04:04:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-06-12 04:05:00,1.6862,1.6864,1.686,1.6862,136300000.0
2006-06-12 04:06:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-12 04:07:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-06-12 04:08:00,1.6864,1.6864,1.6858,1.6859,136300000.0
2006-06-12 04:09:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-06-12 04:10:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 04:11:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-06-12 04:13:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-06-12 04:14:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-12 04:15:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-06-12 04:16:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-06-12 04:17:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-06-12 04:18:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-06-12 04:19:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-06-12 04:20:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-06-12 04:21:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 04:22:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-06-12 04:23:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 04:24:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-12 04:25:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-12 04:26:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-06-12 04:27:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-06-12 04:28:00,1.6867,1.687,1.6866,1.687,136300000.0
2006-06-12 04:30:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-06-12 04:31:00,1.6869,1.687,1.6867,1.687,136300000.0
2006-06-12 04:32:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-06-12 04:33:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-06-12 04:34:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-06-12 04:35:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 04:36:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-06-12 04:37:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-06-12 04:38:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-06-12 04:39:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-06-12 04:40:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2006-06-12 04:41:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-06-12 04:42:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-06-12 04:43:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-06-12 04:44:00,1.6864,1.6866,1.6863,1.6865,136300000.0
2006-06-12 04:45:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-06-12 04:46:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-06-12 04:47:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-06-12 04:51:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-06-12 04:52:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-06-12 04:53:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-06-12 04:54:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 04:55:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-06-12 04:56:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 04:58:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2006-06-12 04:59:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 05:00:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-06-12 05:01:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-06-12 05:02:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-06-12 05:03:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-06-12 05:05:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-06-12 05:07:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 05:08:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-06-12 05:09:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-06-12 05:10:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-06-12 05:11:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-06-12 05:12:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 05:13:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-06-12 05:14:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 05:16:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 05:17:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 05:18:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-06-12 05:19:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 05:20:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 05:21:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-06-12 05:23:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 05:24:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 05:25:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-06-12 05:26:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-12 05:27:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 05:28:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 05:29:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 05:30:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-12 05:31:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-06-12 05:32:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-06-12 05:33:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 05:34:00,1.6871,1.6874,1.6871,1.6872,136300000.0
2006-06-12 05:35:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-06-12 05:36:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-12 05:37:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-06-12 05:38:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-06-12 05:39:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 05:40:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-06-12 05:42:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-06-12 05:43:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-06-12 05:44:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-06-12 05:46:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-06-12 05:47:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-06-12 05:48:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-06-12 05:49:00,1.6873,1.6874,1.687,1.687,136300000.0
2006-06-12 05:50:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 05:51:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-06-12 05:52:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-06-12 05:53:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-06-12 05:54:00,1.6868,1.6872,1.6868,1.6872,136300000.0
2006-06-12 05:55:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-12 05:56:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-06-12 05:57:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-06-12 05:58:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-06-12 05:59:00,1.687,1.687,1.6869,1.687,136300000.0
2006-06-12 06:00:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-06-12 06:01:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-06-12 06:02:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-06-12 06:03:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-06-12 06:05:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-06-12 06:06:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-12 06:07:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-06-12 06:09:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-06-12 06:11:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-06-12 06:12:00,1.6873,1.6877,1.6873,1.6876,136300000.0
2006-06-12 06:13:00,1.6875,1.6877,1.6875,1.6875,136300000.0
2006-06-12 06:14:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-06-12 06:15:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-06-12 06:16:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-06-12 06:17:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-06-12 06:18:00,1.6874,1.6874,1.6871,1.6873,136300000.0
2006-06-12 06:19:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-06-12 06:20:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-06-12 06:21:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-06-12 06:22:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-12 06:23:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-06-12 06:24:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-06-12 06:25:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 06:26:00,1.6865,1.687,1.6865,1.6869,136300000.0
2006-06-12 06:27:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-06-12 06:28:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-06-12 06:29:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 06:30:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-06-12 06:31:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-06-12 06:32:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-12 06:33:00,1.687,1.687,1.6867,1.6868,136300000.0
2006-06-12 06:34:00,1.6872,1.6872,1.6867,1.6867,136300000.0
2006-06-12 06:35:00,1.6866,1.687,1.6866,1.6869,136300000.0
2006-06-12 06:36:00,1.6868,1.6872,1.6868,1.6872,136300000.0
2006-06-12 06:37:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-06-12 06:38:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-06-12 06:40:00,1.6876,1.6879,1.6874,1.6879,136300000.0
2006-06-12 06:41:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-06-12 06:42:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2006-06-12 06:43:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-12 06:44:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 06:45:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-06-12 06:46:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-06-12 06:47:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-06-12 06:48:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-06-12 06:49:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-06-12 06:50:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-06-12 06:52:00,1.6875,1.6875,1.687,1.6875,136300000.0
2006-06-12 06:53:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-06-12 06:54:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-06-12 06:55:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-06-12 06:56:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-06-12 06:57:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 06:58:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-12 06:59:00,1.6875,1.6879,1.6875,1.6879,136300000.0
2006-06-12 07:00:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-06-12 07:01:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-06-12 07:03:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 07:04:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-06-12 07:05:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-12 07:06:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 07:07:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-06-12 07:09:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-06-12 07:10:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-06-12 07:11:00,1.6879,1.6879,1.6874,1.6876,136300000.0
2006-06-12 07:12:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-06-12 07:13:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2006-06-12 07:14:00,1.6879,1.6883,1.6879,1.6882,136300000.0
2006-06-12 07:15:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-06-12 07:16:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-06-12 07:17:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-06-12 07:18:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-06-12 07:19:00,1.688,1.688,1.6875,1.6875,136300000.0
2006-06-12 07:20:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-06-12 07:22:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-06-12 07:23:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-06-12 07:24:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-06-12 07:25:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-06-12 07:26:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-06-12 07:27:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-06-12 07:28:00,1.6872,1.6874,1.6871,1.6871,136300000.0
2006-06-12 07:29:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 07:30:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 07:31:00,1.6871,1.6871,1.6867,1.6869,136300000.0
2006-06-12 07:32:00,1.6871,1.6872,1.6868,1.6872,136300000.0
2006-06-12 07:33:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-06-12 07:35:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-06-12 07:36:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 07:37:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-06-12 07:38:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2006-06-12 07:39:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-06-12 07:40:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-12 07:41:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-06-12 07:43:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-06-12 07:44:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-12 07:45:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 07:46:00,1.6877,1.6878,1.6874,1.6875,136300000.0
2006-06-12 07:47:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-06-12 07:48:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-06-12 07:49:00,1.6874,1.6876,1.6873,1.6873,136300000.0
2006-06-12 07:50:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-06-12 07:51:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-06-12 07:52:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-06-12 07:53:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-06-12 07:54:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-06-12 07:55:00,1.6877,1.688,1.6877,1.6877,136300000.0
2006-06-12 07:56:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-06-12 07:57:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-06-12 07:58:00,1.6873,1.688,1.6873,1.688,136300000.0
2006-06-12 07:59:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-06-12 08:00:00,1.6878,1.6882,1.6877,1.688,136300000.0
2006-06-12 08:02:00,1.6879,1.6879,1.6874,1.6874,136300000.0
2006-06-12 08:03:00,1.6873,1.6878,1.6873,1.6877,136300000.0
2006-06-12 08:04:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-06-12 08:05:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-06-12 08:06:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-06-12 08:07:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-06-12 08:08:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-06-12 08:09:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 08:10:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-06-12 08:11:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-06-12 08:12:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-06-12 08:13:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-12 08:14:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-06-12 08:15:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 08:16:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-06-12 08:17:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-06-12 08:18:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-06-12 08:20:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-06-12 08:21:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-12 08:22:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-06-12 08:23:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-06-12 08:24:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-06-12 08:25:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-12 08:26:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-06-12 08:27:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 08:28:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2006-06-12 08:29:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-06-12 08:30:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-06-12 08:31:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-06-12 08:32:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-06-12 08:33:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-06-12 08:34:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-06-12 08:35:00,1.6883,1.6883,1.688,1.6881,136300000.0
2006-06-12 08:36:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-06-12 08:37:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-06-12 08:38:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-06-12 08:39:00,1.6881,1.6882,1.6879,1.6881,136300000.0
2006-06-12 08:40:00,1.6882,1.6883,1.688,1.6882,136300000.0
2006-06-12 08:41:00,1.6883,1.6885,1.6881,1.6885,136300000.0
2006-06-12 08:42:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-06-12 08:43:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-06-12 08:44:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-06-12 08:45:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-06-12 08:46:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-06-12 08:47:00,1.6884,1.6887,1.6883,1.6883,136300000.0
2006-06-12 08:48:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-06-12 08:49:00,1.6883,1.6883,1.6877,1.688,136300000.0
2006-06-12 08:50:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2006-06-12 08:51:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-06-12 08:52:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-06-12 08:53:00,1.6882,1.6882,1.6875,1.6875,136300000.0
2006-06-12 08:54:00,1.6874,1.6874,1.6865,1.6865,136300000.0
2006-06-12 08:55:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-06-12 08:56:00,1.6868,1.6868,1.6862,1.6862,136300000.0
2006-06-12 08:57:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-06-12 08:59:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-06-12 09:01:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-12 09:02:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-06-12 09:03:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-06-12 09:04:00,1.6857,1.6858,1.6853,1.6853,136300000.0
2006-06-12 09:05:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-06-12 09:06:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-06-12 09:07:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2006-06-12 09:08:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-06-12 09:09:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-06-12 09:10:00,1.6853,1.6853,1.6848,1.6848,136300000.0
2006-06-12 09:11:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-06-12 09:12:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-06-12 09:13:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-06-12 09:14:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-06-12 09:15:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-06-12 09:16:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-06-12 09:17:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-06-12 09:18:00,1.6844,1.6846,1.6843,1.6844,136300000.0
2006-06-12 09:19:00,1.6843,1.6844,1.6841,1.6841,136300000.0
2006-06-12 09:20:00,1.684,1.6842,1.6838,1.6842,136300000.0
2006-06-12 09:21:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-06-12 09:22:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-06-12 09:23:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-06-12 09:24:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-06-12 09:25:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-06-12 09:26:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-06-12 09:27:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-06-12 09:28:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-06-12 09:29:00,1.6847,1.6853,1.6847,1.6853,136300000.0
2006-06-12 09:30:00,1.6854,1.6854,1.6849,1.685,136300000.0
2006-06-12 09:31:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-06-12 09:32:00,1.6848,1.685,1.6845,1.6845,136300000.0
2006-06-12 09:33:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-06-12 09:34:00,1.6843,1.6844,1.6841,1.6841,136300000.0
2006-06-12 09:35:00,1.684,1.6842,1.6838,1.6838,136300000.0
2006-06-12 09:36:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-06-12 09:37:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-06-12 09:38:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-06-12 09:39:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-06-12 09:41:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2006-06-12 09:42:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-06-12 09:43:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-06-12 09:44:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-06-12 09:45:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-06-12 09:46:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-06-12 09:47:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-06-12 09:48:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2006-06-12 09:49:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-06-12 09:50:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-06-12 09:51:00,1.684,1.6843,1.684,1.6841,136300000.0
2006-06-12 09:52:00,1.6838,1.684,1.6835,1.6839,136300000.0
2006-06-12 09:53:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-06-12 09:54:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-06-12 09:55:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-06-12 09:56:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-06-12 09:57:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-06-12 09:58:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-06-12 09:59:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-06-12 10:00:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-06-12 10:01:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-06-12 10:02:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-06-12 10:03:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-06-12 10:04:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-06-12 10:05:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-06-12 10:06:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-06-12 10:07:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-06-12 10:08:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-06-12 10:09:00,1.6843,1.6851,1.6843,1.685,136300000.0
2006-06-12 10:10:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-06-12 10:11:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-06-12 10:12:00,1.6852,1.6853,1.685,1.685,136300000.0
2006-06-12 10:13:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-06-12 10:14:00,1.6848,1.6852,1.6848,1.685,136300000.0
2006-06-12 10:15:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-06-12 10:16:00,1.685,1.6856,1.685,1.6856,136300000.0
2006-06-12 10:17:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-06-12 10:18:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-06-12 10:19:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-06-12 10:20:00,1.6858,1.6859,1.6854,1.6854,136300000.0
2006-06-12 10:21:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-06-12 10:22:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-06-12 10:23:00,1.6855,1.6859,1.6854,1.6856,136300000.0
2006-06-12 10:24:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-06-12 10:25:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-06-12 10:26:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-06-12 10:27:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-06-12 10:28:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-06-12 10:30:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-06-12 10:31:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-06-12 10:32:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-06-12 10:33:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-06-12 10:34:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-06-12 10:35:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-06-12 10:36:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-06-12 10:37:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-06-12 10:38:00,1.6853,1.6859,1.6853,1.6858,136300000.0
2006-06-12 10:39:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-06-12 10:40:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-06-12 10:41:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-06-12 10:42:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-06-12 10:43:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 10:44:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-06-12 10:45:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-06-12 10:46:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-06-12 10:47:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-06-12 10:48:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-06-12 10:49:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-06-12 10:50:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-06-12 10:51:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-06-12 10:52:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-06-12 10:53:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-06-12 10:54:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-06-12 10:55:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-06-12 10:56:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-06-12 10:57:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-06-12 10:58:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-06-12 10:59:00,1.6851,1.6851,1.6847,1.6849,136300000.0
2006-06-12 11:00:00,1.6848,1.6851,1.6847,1.6851,136300000.0
2006-06-12 11:01:00,1.6856,1.6856,1.6852,1.6852,136300000.0
2006-06-12 11:02:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-06-12 11:03:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-06-12 11:04:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-06-12 11:05:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-06-12 11:06:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-06-12 11:07:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2006-06-12 11:08:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-06-12 11:09:00,1.685,1.6852,1.685,1.685,136300000.0
2006-06-12 11:10:00,1.6849,1.685,1.6848,1.6848,136300000.0
2006-06-12 11:11:00,1.685,1.685,1.6846,1.6847,136300000.0
2006-06-12 11:12:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-06-12 11:13:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-06-12 11:14:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-06-12 11:15:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-06-12 11:16:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-06-12 11:18:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-06-12 11:19:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-06-12 11:20:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-06-12 11:21:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-06-12 11:22:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-06-12 11:23:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-06-12 11:24:00,1.6843,1.6843,1.6837,1.6837,136300000.0
2006-06-12 11:25:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-06-12 11:26:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-06-12 11:27:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-06-12 11:29:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-06-12 11:30:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-06-12 11:31:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-06-12 11:32:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-06-12 11:33:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-06-12 11:34:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-06-12 11:35:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-06-12 11:36:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-06-12 11:37:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-06-12 11:38:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-06-12 11:39:00,1.6837,1.6837,1.6831,1.6831,136300000.0
2006-06-12 11:40:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-06-12 11:41:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-06-12 11:42:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-06-12 11:43:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-06-12 11:44:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-06-12 11:45:00,1.684,1.684,1.6838,1.684,136300000.0
2006-06-12 11:46:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-06-12 11:47:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-06-12 11:48:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-06-12 11:49:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-06-12 11:50:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-06-12 11:51:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-06-12 11:52:00,1.6844,1.6853,1.6844,1.6853,136300000.0
2006-06-12 11:53:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-06-12 11:54:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-06-12 11:55:00,1.6862,1.6875,1.6861,1.6875,136300000.0
2006-06-12 11:56:00,1.6874,1.6881,1.6874,1.6881,136300000.0
2006-06-12 11:57:00,1.6882,1.6882,1.6875,1.6875,136300000.0
2006-06-12 11:58:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-06-12 12:00:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-06-12 12:01:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-06-12 12:03:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-06-12 12:04:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-06-12 12:05:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-06-12 12:06:00,1.6882,1.6883,1.688,1.688,136300000.0
2006-06-12 12:07:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-06-12 12:08:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-06-12 12:09:00,1.688,1.688,1.6879,1.688,136300000.0
2006-06-12 12:10:00,1.6878,1.6878,1.6876,1.6877,136300000.0
2006-06-12 12:11:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-06-12 12:12:00,1.6876,1.6877,1.6874,1.6874,136300000.0
2006-06-12 12:13:00,1.6876,1.6877,1.6874,1.6874,136300000.0
2006-06-12 12:14:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-12 12:15:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-06-12 12:16:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2006-06-12 12:17:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-06-12 12:18:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-06-12 12:19:00,1.6871,1.6872,1.6869,1.6869,136300000.0
2006-06-12 12:20:00,1.6868,1.6868,1.6859,1.6859,136300000.0
2006-06-12 12:21:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-06-12 12:22:00,1.6859,1.6859,1.685,1.685,136300000.0
2006-06-12 12:23:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-06-12 12:24:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-06-12 12:25:00,1.6853,1.6854,1.685,1.685,136300000.0
2006-06-12 12:26:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-06-12 12:27:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-06-12 12:28:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2006-06-12 12:29:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-06-12 12:30:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-06-12 12:31:00,1.686,1.686,1.6856,1.6857,136300000.0
2006-06-12 12:32:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-06-12 12:33:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-06-12 12:34:00,1.6852,1.6854,1.6851,1.6853,136300000.0
2006-06-12 12:35:00,1.6854,1.6855,1.6852,1.6853,136300000.0
2006-06-12 12:36:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-06-12 12:37:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-06-12 12:38:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-06-12 12:40:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-06-12 12:41:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-06-12 12:42:00,1.6847,1.6851,1.6847,1.6851,136300000.0
2006-06-12 12:43:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-06-12 12:44:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-06-12 12:45:00,1.6857,1.6857,1.6853,1.6854,136300000.0
2006-06-12 12:46:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-06-12 12:47:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-06-12 12:48:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-06-12 12:49:00,1.6852,1.6853,1.6848,1.6851,136300000.0
2006-06-12 12:50:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-06-12 12:51:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-06-12 12:52:00,1.685,1.685,1.6849,1.685,136300000.0
2006-06-12 12:53:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-06-12 12:54:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-06-12 12:55:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-06-12 12:56:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-06-12 12:57:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2006-06-12 12:58:00,1.6858,1.6861,1.6858,1.686,136300000.0
2006-06-12 12:59:00,1.6863,1.687,1.6863,1.687,136300000.0
2006-06-12 13:00:00,1.6871,1.6873,1.6868,1.6871,136300000.0
2006-06-12 13:01:00,1.6869,1.6872,1.6869,1.6869,136300000.0
2006-06-12 13:02:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-12 13:03:00,1.6869,1.6877,1.6869,1.6877,136300000.0
2006-06-12 13:04:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 13:05:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-06-12 13:06:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-06-12 13:07:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-06-12 13:08:00,1.6887,1.6887,1.6881,1.6881,136300000.0
2006-06-12 13:09:00,1.688,1.688,1.688,1.688,136300000.0
2006-06-12 13:10:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-06-12 13:11:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-06-12 13:12:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-06-12 13:13:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-06-12 13:14:00,1.6879,1.6882,1.6879,1.6881,136300000.0
2006-06-12 13:15:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-06-12 13:16:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-06-12 13:17:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-06-12 13:18:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-06-12 13:19:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-06-12 13:20:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-06-12 13:21:00,1.6876,1.6877,1.6873,1.6873,136300000.0
2006-06-12 13:22:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-06-12 13:23:00,1.6873,1.6873,1.6868,1.6868,136300000.0
2006-06-12 13:24:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 13:25:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-06-12 13:26:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-06-12 13:27:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-06-12 13:28:00,1.6863,1.6863,1.6857,1.6857,136300000.0
2006-06-12 13:29:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-06-12 13:30:00,1.6857,1.6857,1.6851,1.6851,136300000.0
2006-06-12 13:31:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-06-12 13:32:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-06-12 13:33:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-06-12 13:34:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-06-12 13:35:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-06-12 13:36:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-06-12 13:37:00,1.6851,1.6851,1.6847,1.685,136300000.0
2006-06-12 13:38:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-06-12 13:39:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-06-12 13:40:00,1.6854,1.6862,1.6854,1.6861,136300000.0
2006-06-12 13:41:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-06-12 13:42:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-06-12 13:43:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-06-12 13:44:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2006-06-12 13:45:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-06-12 13:47:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-06-12 13:48:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-06-12 13:49:00,1.6867,1.6868,1.6862,1.6862,136300000.0
2006-06-12 13:50:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-06-12 13:51:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2006-06-12 13:52:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-06-12 13:53:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-06-12 13:54:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-06-12 13:55:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-06-12 13:56:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-06-12 13:57:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-06-12 13:58:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-06-12 13:59:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-06-12 14:00:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-06-12 14:01:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-06-12 14:02:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-06-12 14:03:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-06-12 14:04:00,1.685,1.685,1.6845,1.6849,136300000.0
2006-06-12 14:05:00,1.6848,1.685,1.6847,1.6849,136300000.0
2006-06-12 14:06:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-06-12 14:07:00,1.6845,1.6849,1.6842,1.6849,136300000.0
2006-06-12 14:08:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-06-12 14:09:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-06-12 14:10:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-06-12 14:11:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-06-12 14:12:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-06-12 14:13:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-06-12 14:14:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2006-06-12 14:15:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-06-12 14:16:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2006-06-12 14:17:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-06-12 14:19:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-06-12 14:20:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2006-06-12 14:21:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-06-12 14:22:00,1.6858,1.6858,1.6854,1.6855,136300000.0
2006-06-12 14:23:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-06-12 14:24:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-06-12 14:25:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-06-12 14:26:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-06-12 14:27:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-06-12 14:28:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-06-12 14:29:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-06-12 14:30:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-06-12 14:31:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-06-12 14:32:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-06-12 14:33:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-06-12 14:34:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-06-12 14:35:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-06-12 14:36:00,1.6855,1.6858,1.6855,1.6855,136300000.0
2006-06-12 14:37:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-06-12 14:39:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-06-12 14:40:00,1.6851,1.6852,1.6849,1.685,136300000.0
2006-06-12 14:41:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-06-12 14:42:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-06-12 14:43:00,1.685,1.685,1.6849,1.685,136300000.0
2006-06-12 14:44:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-06-12 14:45:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-06-12 14:46:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-06-12 14:47:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-06-12 14:48:00,1.685,1.685,1.685,1.685,136300000.0
2006-06-12 14:49:00,1.6851,1.6851,1.6847,1.6848,136300000.0
2006-06-12 14:50:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-06-12 14:51:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-06-12 14:52:00,1.6843,1.6846,1.6843,1.6844,136300000.0
2006-06-12 14:53:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-06-12 14:54:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-06-12 14:55:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-06-12 14:56:00,1.685,1.685,1.6843,1.6843,136300000.0
2006-06-12 14:57:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-06-12 14:58:00,1.6848,1.6848,1.6843,1.6843,136300000.0
2006-06-12 14:59:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-06-12 15:00:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-06-12 15:01:00,1.6841,1.6841,1.6836,1.6836,136300000.0
2006-06-12 15:02:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-06-12 15:03:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-06-12 15:04:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-06-12 15:05:00,1.6835,1.6839,1.6835,1.6837,136300000.0
2006-06-12 15:06:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-06-12 15:07:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-06-12 15:08:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-06-12 15:09:00,1.6836,1.6837,1.6831,1.6831,136300000.0
2006-06-12 15:10:00,1.6829,1.6835,1.6829,1.6835,136300000.0
2006-06-12 15:11:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-06-12 15:12:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-06-12 15:13:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-06-12 15:14:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-06-12 15:15:00,1.6839,1.6839,1.6836,1.6837,136300000.0
2006-06-12 15:16:00,1.684,1.684,1.6835,1.6835,136300000.0
2006-06-12 15:17:00,1.6834,1.6837,1.6832,1.6833,136300000.0
2006-06-12 15:18:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-06-12 15:19:00,1.6837,1.6837,1.683,1.683,136300000.0
2006-06-12 15:20:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-06-12 15:21:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-06-12 15:22:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-06-12 15:23:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-06-12 15:24:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-06-12 15:25:00,1.683,1.683,1.683,1.683,136300000.0
2006-06-12 15:26:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-06-12 15:27:00,1.6832,1.6833,1.683,1.6833,136300000.0
2006-06-12 15:28:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-06-12 15:29:00,1.6837,1.6837,1.6829,1.6831,136300000.0
2006-06-12 15:30:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-06-12 15:31:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-06-12 15:32:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-06-12 15:33:00,1.6832,1.6836,1.6832,1.6834,136300000.0
2006-06-12 15:34:00,1.6835,1.6835,1.6832,1.6833,136300000.0
2006-06-12 15:35:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-06-12 15:36:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-06-12 15:37:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-06-12 15:38:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-06-12 15:39:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-06-12 15:40:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-06-12 15:41:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-06-12 15:42:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-06-12 15:43:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-06-12 15:44:00,1.6832,1.6835,1.6831,1.6835,136300000.0
2006-06-12 15:45:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-06-12 15:46:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-06-12 15:47:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-06-12 15:48:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-06-12 15:49:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-06-12 15:50:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-06-12 15:51:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-06-12 15:52:00,1.6831,1.6834,1.6829,1.6829,136300000.0
2006-06-12 15:53:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-06-12 15:54:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-06-12 15:55:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-06-12 15:56:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-06-12 15:57:00,1.6835,1.6836,1.683,1.683,136300000.0
2006-06-12 15:59:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-06-12 16:00:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-06-12 16:01:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-06-12 16:02:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-06-12 16:03:00,1.6841,1.6846,1.6841,1.6845,136300000.0
2006-06-12 16:05:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-06-12 16:06:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-06-12 16:07:00,1.6843,1.6844,1.6841,1.6841,136300000.0
2006-06-12 16:08:00,1.684,1.684,1.684,1.684,136300000.0
2006-06-12 16:09:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-06-12 16:10:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-06-12 16:11:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-06-12 16:12:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-06-12 16:13:00,1.6839,1.6842,1.6839,1.684,136300000.0
2006-06-12 16:14:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-06-12 16:15:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-06-12 16:16:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2006-06-12 16:17:00,1.6847,1.6847,1.6843,1.6843,136300000.0
2006-06-12 16:18:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-06-12 16:19:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-06-12 16:20:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-06-12 16:21:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-06-12 16:22:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-06-12 16:23:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-06-12 16:24:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-06-12 16:25:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-06-12 16:26:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-06-12 16:27:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-06-12 16:28:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-06-12 16:29:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-06-12 16:30:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-06-12 16:31:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-06-12 16:32:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-06-12 16:33:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-06-12 16:34:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2006-06-12 16:35:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-06-12 16:36:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-06-12 16:37:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-06-12 16:38:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-06-12 16:39:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-06-12 16:40:00,1.6833,1.6837,1.6833,1.6837,136300000.0
2006-06-12 16:41:00,1.6836,1.6836,1.6833,1.6835,136300000.0
2006-06-12 16:42:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-06-12 16:43:00,1.6835,1.6836,1.6829,1.6829,136300000.0
2006-06-12 16:44:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-06-12 16:45:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-06-12 16:46:00,1.6832,1.6833,1.6829,1.6833,136300000.0
2006-06-12 16:47:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-06-12 16:48:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-06-12 16:49:00,1.683,1.683,1.683,1.683,136300000.0
2006-06-12 16:50:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-06-12 16:51:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-06-12 16:52:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-06-12 16:53:00,1.6831,1.6831,1.6826,1.6826,136300000.0
2006-06-12 16:54:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-06-12 16:55:00,1.6825,1.6828,1.6824,1.6828,136300000.0
2006-06-12 16:56:00,1.683,1.683,1.683,1.683,136300000.0
2006-06-12 16:57:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-06-12 16:58:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-06-12 16:59:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-06-12 17:00:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-06-12 17:01:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-06-12 17:02:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-06-12 17:03:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-06-12 17:04:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-06-12 17:05:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-06-12 17:06:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-06-12 17:07:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-06-12 17:08:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2006-06-12 17:09:00,1.6822,1.6823,1.6816,1.6816,136300000.0
2006-06-12 17:10:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-06-12 17:11:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-06-12 17:12:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-06-12 17:13:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-06-12 17:14:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-06-12 17:15:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-06-12 17:16:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-06-12 17:17:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-06-12 17:18:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2006-06-12 17:19:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-06-12 17:20:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-06-12 17:21:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-06-12 17:22:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-06-12 17:23:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-06-12 17:24:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-06-12 17:25:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-06-12 17:26:00,1.6833,1.6833,1.6828,1.683,136300000.0
2006-06-12 17:27:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-06-12 17:28:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2006-06-12 17:29:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-06-12 17:30:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-06-12 17:31:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-06-12 17:32:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-06-12 17:33:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-06-12 17:34:00,1.6836,1.6837,1.6834,1.6834,136300000.0
2006-06-12 17:35:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-06-12 17:36:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-06-12 17:37:00,1.6838,1.6844,1.6838,1.6844,136300000.0
2006-06-12 17:38:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-06-12 17:39:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2006-06-12 17:40:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-06-12 17:41:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-06-12 17:42:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-06-12 17:43:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-06-12 17:44:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-06-12 17:45:00,1.6847,1.6856,1.6847,1.6856,136300000.0
2006-06-12 17:47:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-06-12 17:48:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-06-12 17:49:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-06-12 17:50:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-06-12 17:51:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-06-12 17:52:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-06-12 17:53:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-06-12 17:54:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-06-12 17:55:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-06-12 17:56:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-06-12 17:57:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-06-12 17:58:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-06-12 17:59:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-06-12 18:00:00,1.6855,1.6855,1.685,1.685,136300000.0
2006-06-12 18:01:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-06-12 18:02:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-06-12 18:03:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-06-12 18:04:00,1.6845,1.685,1.6845,1.685,136300000.0
2006-06-12 18:05:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-06-12 18:06:00,1.6846,1.6848,1.6842,1.6842,136300000.0
2006-06-12 18:07:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-06-12 18:08:00,1.684,1.6842,1.6839,1.6841,136300000.0
2006-06-12 18:10:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-06-12 18:11:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-06-12 18:12:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2006-06-12 18:13:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-06-12 18:14:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-06-12 18:15:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-06-12 18:16:00,1.685,1.685,1.685,1.685,136300000.0
2006-06-12 18:17:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-06-12 18:18:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-06-12 18:19:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-06-12 18:20:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-06-12 18:21:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-06-12 18:22:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-06-12 18:23:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-06-12 18:24:00,1.6858,1.6862,1.6855,1.6862,136300000.0
2006-06-12 18:26:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-06-12 18:27:00,1.6861,1.6864,1.6861,1.6862,136300000.0
2006-06-12 18:28:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-06-12 18:29:00,1.6864,1.6864,1.686,1.6862,136300000.0
2006-06-12 18:30:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-06-12 18:31:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-06-12 18:32:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-06-12 18:33:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-06-12 18:34:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-06-12 18:35:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-06-12 18:36:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-06-12 18:37:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-06-12 18:38:00,1.6862,1.6865,1.6862,1.6863,136300000.0
2006-06-12 18:39:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-06-12 18:40:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-06-12 18:41:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-06-12 18:42:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-06-12 18:43:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-06-12 18:44:00,1.686,1.6864,1.686,1.6862,136300000.0
2006-06-12 18:46:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 18:47:00,1.6864,1.6864,1.6861,1.6862,136300000.0
2006-06-12 18:48:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-06-12 18:49:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 18:50:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-06-12 18:51:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-06-12 18:52:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-06-12 18:53:00,1.6861,1.6861,1.6857,1.6859,136300000.0
2006-06-12 18:54:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-06-12 18:55:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 18:56:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-06-12 18:57:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-06-12 18:58:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-06-12 18:59:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-06-12 19:00:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-06-12 19:01:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-06-12 19:02:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-06-12 19:03:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-06-12 19:04:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-06-12 19:05:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-06-12 19:06:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-06-12 19:07:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-06-12 19:08:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-06-12 19:09:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-06-12 19:10:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-06-12 19:11:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-06-12 19:12:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-06-12 19:13:00,1.6855,1.6856,1.6852,1.6853,136300000.0
2006-06-12 19:14:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-06-12 19:15:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-06-12 19:16:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-06-12 19:17:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-06-12 19:18:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-06-12 19:19:00,1.6855,1.6855,1.685,1.685,136300000.0
2006-06-12 19:20:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-06-12 19:21:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-06-12 19:22:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-06-12 19:23:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-06-12 19:24:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-06-12 19:25:00,1.686,1.686,1.686,1.686,136300000.0
2006-06-12 19:26:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-06-12 19:27:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-06-12 19:28:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-06-12 19:29:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-06-12 19:30:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-06-12 19:31:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-06-12 19:32:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-06-12 19:33:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-06-12 19:34:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-06-12 19:35:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-06-12 19:36:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-06-12 19:38:00,1.6855,1.6855,1.685,1.685,136300000.0
2006-06-12 19:39:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-06-12 19:40:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-06-12 19:41:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-06-12 19:42:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-06-12 19:43:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-06-12 19:44:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-06-12 19:45:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-06-12 19:46:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-06-12 19:48:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-06-12 19:49:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-06-12 19:50:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-06-12 19:51:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-06-12 19:52:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-06-12 19:53:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-06-12 19:55:00,1.685,1.685,1.685,1.685,136300000.0
2006-06-12 19:56:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-06-12 19:57:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2006-06-12 19:58:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-06-12 20:00:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-06-12 20:01:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-06-12 20:02:00,1.6848,1.6853,1.6848,1.6852,136300000.0
2006-06-12 20:03:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-06-12 20:04:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-06-12 20:05:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-06-12 20:06:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-06-12 20:07:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-06-12 20:08:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-06-12 20:09:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-06-12 20:10:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-06-12 20:11:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-06-12 20:12:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-06-12 20:13:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-06-12 20:14:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-06-12 20:15:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-06-12 20:16:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-06-12 20:17:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-06-12 20:18:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-06-12 20:19:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-06-12 20:20:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-06-12 20:21:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 20:22:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-06-12 20:23:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-06-12 20:24:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-06-12 20:25:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 20:26:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 20:27:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-06-12 20:28:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-06-12 20:29:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-06-12 20:30:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-06-12 20:31:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-06-12 20:32:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-06-12 20:33:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 20:34:00,1.6871,1.6873,1.6869,1.6869,136300000.0
2006-06-12 20:35:00,1.687,1.687,1.6866,1.6867,136300000.0
2006-06-12 20:36:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2006-06-12 20:37:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-06-12 20:38:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-06-12 20:39:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-06-12 20:40:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-06-12 20:41:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 20:42:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-06-12 20:43:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-06-12 20:44:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-06-12 20:45:00,1.688,1.688,1.688,1.688,136300000.0
2006-06-12 20:46:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-06-12 20:47:00,1.6878,1.6881,1.6878,1.6878,136300000.0
2006-06-12 20:48:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-06-12 20:49:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-06-12 20:50:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-12 20:51:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 20:52:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-06-12 20:53:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-06-12 20:54:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-06-12 20:55:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-06-12 20:56:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 20:57:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-06-12 20:58:00,1.6872,1.6876,1.6872,1.6876,136300000.0
2006-06-12 20:59:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-06-12 21:00:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 21:01:00,1.6871,1.6873,1.687,1.6872,136300000.0
2006-06-12 21:02:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-06-12 21:03:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-06-12 21:04:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-12 21:05:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-06-12 21:06:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-06-12 21:07:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-06-12 21:08:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-06-12 21:09:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-12 21:10:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-06-12 21:11:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-06-12 21:12:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-06-12 21:13:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 21:14:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-06-12 21:15:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 21:16:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 21:18:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-12 21:19:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-06-12 21:20:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-06-12 21:21:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 21:22:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-06-12 21:23:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-06-12 21:24:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-06-12 21:25:00,1.6865,1.6869,1.6865,1.6869,136300000.0
2006-06-12 21:26:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 21:27:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-12 21:28:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-06-12 21:29:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-06-12 21:30:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-12 21:31:00,1.687,1.6873,1.687,1.687,136300000.0
2006-06-12 21:32:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-06-12 21:34:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-06-12 21:35:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-06-12 21:36:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-06-12 21:37:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-06-12 21:38:00,1.6876,1.688,1.6876,1.688,136300000.0
2006-06-12 21:39:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-06-12 21:40:00,1.6881,1.6883,1.688,1.688,136300000.0
2006-06-12 21:41:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-06-12 21:42:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-06-12 21:43:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-06-12 21:44:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-06-12 21:45:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-06-12 21:46:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-06-12 21:47:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-06-12 21:48:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-06-12 21:49:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-06-12 21:50:00,1.688,1.688,1.688,1.688,136300000.0
2006-06-12 21:51:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-06-12 21:52:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2006-06-12 21:53:00,1.688,1.688,1.6874,1.6874,136300000.0
2006-06-12 21:55:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-06-12 21:56:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-06-12 21:57:00,1.6872,1.6872,1.6866,1.6866,136300000.0
2006-06-12 21:58:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-06-12 21:59:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-06-12 22:00:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-06-12 22:01:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-06-12 22:02:00,1.6868,1.687,1.6867,1.6868,136300000.0
2006-06-12 22:03:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-12 22:04:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-06-12 22:05:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-06-12 22:06:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-06-12 22:07:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-06-12 22:08:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-06-12 22:09:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-06-12 22:10:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-06-12 22:11:00,1.687,1.6871,1.6868,1.6868,136300000.0
2006-06-12 22:12:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-06-12 22:13:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-06-12 22:14:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-06-12 22:15:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-06-12 22:16:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-06-12 22:17:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-06-12 22:19:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-06-12 22:21:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-06-12 22:22:00,1.6863,1.6871,1.6862,1.687,136300000.0
2006-06-12 22:23:00,1.6871,1.6878,1.6871,1.6878,136300000.0
2006-06-12 22:24:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-06-12 22:25:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-06-12 22:26:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-06-12 22:27:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-06-12 22:29:00,1.6877,1.6879,1.6876,1.6876,136300000.0
2006-06-12 22:30:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-06-12 22:31:00,1.687,1.6871,1.687,1.687,136300000.0
2006-06-12 22:32:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-06-12 22:33:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-06-12 22:34:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-06-12 22:36:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-06-12 22:37:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-06-12 22:38:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-06-12 22:40:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-06-12 22:41:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-06-12 22:42:00,1.6867,1.6868,1.6865,1.6866,136300000.0
2006-06-12 22:43:00,1.6864,1.6865,1.6859,1.6859,136300000.0
2006-06-12 22:44:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-06-12 22:45:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-06-12 22:46:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-06-12 22:47:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-06-12 22:48:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-06-12 22:49:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-06-12 22:50:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-06-12 22:51:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-06-12 22:53:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-06-12 22:54:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-06-12 22:55:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-06-12 22:56:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-06-12 22:57:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-06-12 22:58:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-06-12 22:59:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-06-12 23:00:00,1.6862,1.6869,1.6861,1.6864,136300000.0
2006-06-12 23:01:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-06-12 23:02:00,1.6863,1.6863,1.6859,1.686,136300000.0
2006-06-12 23:03:00,1.6859,1.6863,1.6859,1.6863,136300000.0
2006-06-12 23:04:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-06-12 23:05:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-06-12 23:06:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-06-12 23:07:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-06-12 23:08:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-06-12 23:11:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-06-12 23:12:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-06-12 23:13:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-06-12 23:14:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-06-12 23:15:00,1.686,1.686,1.686,1.686,136300000.0
2006-06-12 23:16:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-06-12 23:17:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-06-12 23:18:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-06-12 23:19:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-06-12 23:20:00,1.6858,1.6859,1.6856,1.6856,136300000.0
2006-06-12 23:21:00,1.6865,1.6865,1.6861,1.6862,136300000.0
2006-06-12 23:22:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-06-12 23:23:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-06-12 23:24:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-06-12 23:25:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-06-12 23:27:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-06-12 23:28:00,1.686,1.6864,1.686,1.6863,136300000.0
2006-06-12 23:29:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2006-06-12 23:30:00,1.6864,1.6868,1.6863,1.6865,136300000.0
2006-06-12 23:31:00,1.6867,1.6871,1.6867,1.6871,136300000.0
2006-06-12 23:32:00,1.687,1.687,1.6869,1.687,136300000.0
2006-06-12 23:33:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-06-12 23:34:00,1.687,1.687,1.687,1.687,136300000.0
2006-06-12 23:35:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-06-12 23:36:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-06-12 23:37:00,1.6871,1.6878,1.6871,1.6877,136300000.0
2006-06-12 23:38:00,1.6876,1.688,1.6875,1.6879,136300000.0
2006-06-12 23:39:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-06-12 23:40:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-06-12 23:41:00,1.6887,1.689,1.6886,1.6887,136300000.0
2006-06-12 23:42:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-06-12 23:43:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-06-12 23:44:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-06-12 23:45:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-06-12 23:46:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-06-12 23:47:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-06-12 23:49:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-06-12 23:50:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-06-12 23:51:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-06-12 23:52:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-06-12 23:53:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-06-12 23:55:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2006-06-12 23:56:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-06-12 23:57:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-06-12 23:58:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-06-12 23:59:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-06-13 00:00:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-06-13 00:01:00,1.6887,1.689,1.6884,1.6884,136300000.0
2006-06-13 00:02:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-06-13 00:03:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-06-13 00:04:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-06-13 00:05:00,1.6885,1.6886,1.6883,1.6886,136300000.0
2006-06-13 00:06:00,1.6888,1.689,1.6887,1.6889,136300000.0
2006-06-13 00:07:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-06-13 00:08:00,1.6888,1.689,1.6883,1.6883,136300000.0
2006-06-13 00:09:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-06-13 00:10:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-06-13 00:11:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-06-13 00:12:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-06-13 00:13:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-06-13 00:14:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-06-13 00:15:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-06-13 00:16:00,1.6887,1.689,1.6885,1.6887,136300000.0
2006-06-13 00:17:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-06-13 00:18:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-06-13 00:19:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-06-13 00:20:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-06-13 00:22:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-06-13 00:23:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2006-06-13 00:25:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-06-13 00:26:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-06-13 00:27:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-06-13 00:28:00,1.6891,1.6891,1.6889,1.6891,136300000.0
2006-06-13 00:29:00,1.689,1.689,1.689,1.689,136300000.0
2006-06-13 00:30:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-06-13 00:31:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-06-13 00:32:00,1.689,1.689,1.689,1.689,136300000.0
2006-06-13 00:33:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-06-13 00:34:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-06-13 00:35:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-06-13 00:36:00,1.689,1.689,1.689,1.689,136300000.0
2006-06-13 00:37:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-06-13 00:38:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-06-13 00:39:00,1.69,1.6902,1.69,1.69,136300000.0
2006-06-13 00:40:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-06-13 00:43:00,1.69,1.69,1.69,1.69,136300000.0
2006-06-13 00:45:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2006-06-13 00:46:00,1.6916,1.6917,1.6914,1.6915,136300000.0
2006-06-13 00:47:00,1.6916,1.6916,1.6915,1.6916,136300000.0
2006-06-13 00:48:00,1.6917,1.6927,1.6916,1.6927,136300000.0
2006-06-13 00:49:00,1.6929,1.6942,1.6929,1.6942,136300000.0
2006-06-13 00:50:00,1.6937,1.6939,1.6932,1.6932,136300000.0
2006-06-13 00:51:00,1.6934,1.6937,1.6932,1.6937,136300000.0
2006-06-13 00:52:00,1.6936,1.6937,1.6933,1.6933,136300000.0
2006-06-13 00:53:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-06-13 00:54:00,1.6927,1.6928,1.6926,1.6928,136300000.0
2006-06-13 00:55:00,1.6927,1.6928,1.6926,1.6927,136300000.0
2006-06-13 00:56:00,1.693,1.693,1.6926,1.6926,136300000.0
2006-06-13 00:57:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-06-13 00:58:00,1.6933,1.6937,1.6932,1.6937,136300000.0
2006-06-13 00:59:00,1.694,1.6946,1.694,1.6946,136300000.0
2006-06-13 01:00:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-06-13 01:01:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-06-13 01:02:00,1.6945,1.6945,1.6937,1.6938,136300000.0
2006-06-13 01:03:00,1.6936,1.6936,1.6933,1.6934,136300000.0
2006-06-13 01:04:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-06-13 01:05:00,1.6933,1.6933,1.6926,1.6928,136300000.0
2006-06-13 01:06:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-06-13 01:07:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-06-13 01:08:00,1.6925,1.6925,1.6923,1.6923,136300000.0
2006-06-13 01:09:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-06-13 01:10:00,1.6921,1.6923,1.6921,1.6922,136300000.0
2006-06-13 01:11:00,1.6921,1.6921,1.692,1.6921,136300000.0
2006-06-13 01:12:00,1.6926,1.6928,1.6925,1.6928,136300000.0
2006-06-13 01:13:00,1.693,1.6932,1.693,1.6931,136300000.0
2006-06-13 01:14:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-06-13 01:15:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-06-13 01:16:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-06-13 01:17:00,1.693,1.693,1.6927,1.6927,136300000.0
2006-06-13 01:18:00,1.6928,1.6928,1.6923,1.6927,136300000.0
2006-06-13 01:19:00,1.6925,1.6926,1.6924,1.6926,136300000.0
2006-06-13 01:20:00,1.6929,1.6933,1.6929,1.6932,136300000.0
2006-06-13 01:21:00,1.6929,1.6929,1.6926,1.6926,136300000.0
2006-06-13 01:22:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-06-13 01:23:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-06-13 01:24:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-06-13 01:25:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-06-13 01:26:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-06-13 01:27:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2006-06-13 01:28:00,1.6924,1.6927,1.6923,1.6927,136300000.0
2006-06-13 01:29:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-06-13 01:30:00,1.6925,1.6925,1.6923,1.6924,136300000.0
2006-06-13 01:31:00,1.6925,1.6925,1.6921,1.6923,136300000.0
2006-06-13 01:32:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-06-13 01:33:00,1.6923,1.6925,1.692,1.6925,136300000.0
2006-06-13 01:34:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-06-13 01:35:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-06-13 01:36:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2006-06-13 01:37:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-06-13 01:38:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2006-06-13 01:39:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-06-13 01:40:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-06-13 01:41:00,1.6907,1.6907,1.6903,1.6903,136300000.0
2006-06-13 01:42:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-06-13 01:43:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-06-13 01:44:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-06-13 01:45:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-06-13 01:46:00,1.6915,1.6917,1.6915,1.6915,136300000.0
2006-06-13 01:48:00,1.6912,1.6919,1.6912,1.6919,136300000.0
2006-06-13 01:49:00,1.6915,1.6917,1.6915,1.6916,136300000.0
2006-06-13 01:50:00,1.6917,1.6918,1.6916,1.6918,136300000.0
2006-06-13 01:51:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-06-13 01:52:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-06-13 01:53:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-06-13 01:54:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-06-13 01:55:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-06-13 01:56:00,1.6919,1.6921,1.6918,1.692,136300000.0
2006-06-13 01:57:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-06-13 01:58:00,1.6918,1.6918,1.6915,1.6917,136300000.0
2006-06-13 01:59:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-06-13 02:00:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-06-13 02:01:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-06-13 02:02:00,1.6914,1.6918,1.6913,1.6918,136300000.0
2006-06-13 02:03:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-06-13 02:04:00,1.6923,1.6925,1.6921,1.6925,136300000.0
2006-06-13 02:05:00,1.693,1.693,1.693,1.693,136300000.0
2006-06-13 02:06:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-06-13 02:07:00,1.6926,1.6926,1.6925,1.6926,136300000.0
2006-06-13 02:08:00,1.6927,1.6928,1.6925,1.6925,136300000.0
2006-06-13 02:09:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2006-06-13 02:10:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-06-13 02:11:00,1.6927,1.6932,1.6927,1.6931,136300000.0
2006-06-13 02:12:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-06-13 02:13:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-06-13 02:14:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2006-06-13 02:15:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-06-13 02:16:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2006-06-13 02:17:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-06-13 02:18:00,1.6928,1.6929,1.6925,1.6925,136300000.0
2006-06-13 02:19:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-06-13 02:20:00,1.6926,1.6926,1.6923,1.6924,136300000.0
2006-06-13 02:21:00,1.6923,1.6924,1.6921,1.6923,136300000.0
2006-06-13 02:22:00,1.6925,1.6928,1.6925,1.6928,136300000.0
2006-06-13 02:23:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-06-13 02:24:00,1.6929,1.693,1.6928,1.693,136300000.0
2006-06-13 02:25:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-06-13 02:26:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-06-13 02:27:00,1.6933,1.6933,1.693,1.693,136300000.0
2006-06-13 02:28:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-06-13 02:29:00,1.6932,1.6933,1.6929,1.6929,136300000.0
2006-06-13 02:30:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2006-06-13 02:31:00,1.6925,1.6928,1.6925,1.6928,136300000.0
2006-06-13 02:32:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-06-13 02:33:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-06-13 02:34:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-06-13 02:35:00,1.6923,1.6924,1.6922,1.6922,136300000.0
2006-06-13 02:36:00,1.6925,1.6925,1.6923,1.6923,136300000.0
2006-06-13 02:37:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-06-13 02:38:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-06-13 02:39:00,1.6923,1.6924,1.6922,1.6923,136300000.0
2006-06-13 02:40:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2006-06-13 02:42:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-06-13 02:43:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-06-13 02:45:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-06-13 02:46:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2006-06-13 02:47:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-06-13 02:48:00,1.6928,1.6933,1.6927,1.6933,136300000.0
2006-06-13 02:49:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-06-13 02:50:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-06-13 02:51:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-06-13 02:52:00,1.6936,1.6939,1.6936,1.6936,136300000.0
2006-06-13 02:53:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-06-13 02:54:00,1.6936,1.6936,1.6935,1.6936,136300000.0
2006-06-13 02:55:00,1.6935,1.6936,1.6932,1.6932,136300000.0
2006-06-13 02:56:00,1.6929,1.693,1.6927,1.6929,136300000.0
2006-06-13 02:57:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-06-13 02:58:00,1.693,1.6931,1.6926,1.6926,136300000.0
2006-06-13 02:59:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-06-13 03:00:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-06-13 03:02:00,1.6927,1.6936,1.6927,1.6936,136300000.0
2006-06-13 03:03:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-06-13 03:04:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2006-06-13 03:05:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-06-13 03:06:00,1.6938,1.6939,1.6934,1.6934,136300000.0
2006-06-13 03:07:00,1.6932,1.6933,1.6932,1.6933,136300000.0
2006-06-13 03:08:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-06-13 03:09:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-06-13 03:11:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-06-13 03:12:00,1.6934,1.6934,1.6932,1.6934,136300000.0
2006-06-13 03:13:00,1.6936,1.6936,1.6932,1.6932,136300000.0
2006-06-13 03:14:00,1.6933,1.6935,1.6933,1.6933,136300000.0
2006-06-13 03:15:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-06-13 03:17:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-06-13 03:18:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2006-06-13 03:20:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-06-13 03:21:00,1.6935,1.6935,1.6932,1.6934,136300000.0
2006-06-13 03:22:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-06-13 03:23:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-06-13 03:24:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-06-13 03:25:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-06-13 03:26:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-06-13 03:27:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-06-13 03:29:00,1.6932,1.6934,1.6929,1.6934,136300000.0
2006-06-13 03:30:00,1.6933,1.6933,1.6928,1.6928,136300000.0
2006-06-13 03:31:00,1.6929,1.6931,1.6929,1.693,136300000.0
2006-06-13 03:32:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-06-13 03:33:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-06-13 03:34:00,1.6927,1.693,1.6927,1.6928,136300000.0
2006-06-13 03:35:00,1.693,1.6936,1.6929,1.6935,136300000.0
2006-06-13 03:36:00,1.6937,1.6937,1.6934,1.6936,136300000.0
2006-06-13 03:37:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-06-13 03:38:00,1.6936,1.6936,1.6935,1.6936,136300000.0
2006-06-13 03:39:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-06-13 03:40:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-06-13 03:41:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-06-13 03:42:00,1.6939,1.694,1.6939,1.694,136300000.0
2006-06-13 03:43:00,1.6939,1.694,1.6938,1.694,136300000.0
2006-06-13 03:44:00,1.6939,1.6942,1.6938,1.6939,136300000.0
2006-06-13 03:45:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2006-06-13 03:46:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2006-06-13 03:47:00,1.6941,1.6941,1.694,1.6941,136300000.0
2006-06-13 03:49:00,1.6942,1.6942,1.694,1.6941,136300000.0
2006-06-13 03:50:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-06-13 03:51:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-06-13 03:52:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2006-06-13 03:53:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-06-13 03:54:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-06-13 03:55:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-06-13 03:56:00,1.6939,1.694,1.6939,1.6939,136300000.0
2006-06-13 03:57:00,1.6938,1.694,1.6938,1.6938,136300000.0
2006-06-13 03:58:00,1.6937,1.694,1.6937,1.694,136300000.0
2006-06-13 03:59:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2006-06-13 04:00:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-06-13 04:01:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-06-13 04:02:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2006-06-13 04:03:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-06-13 04:04:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-06-13 04:05:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-06-13 04:10:00,1.6944,1.6946,1.6944,1.6946,136300000.0
2006-06-13 04:11:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-06-13 04:12:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-06-13 04:13:00,1.6946,1.6946,1.6942,1.6943,136300000.0
2006-06-13 04:14:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-06-13 04:15:00,1.6943,1.6944,1.6942,1.6944,136300000.0
2006-06-13 04:16:00,1.6946,1.6946,1.6945,1.6946,136300000.0
2006-06-13 04:17:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-06-13 04:18:00,1.6943,1.6945,1.6943,1.6945,136300000.0
2006-06-13 04:19:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-06-13 04:21:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2006-06-13 04:22:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2006-06-13 04:23:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-06-13 04:24:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-06-13 04:25:00,1.6948,1.6949,1.6946,1.6948,136300000.0
2006-06-13 04:26:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2006-06-13 04:27:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-06-13 04:28:00,1.695,1.695,1.6947,1.6948,136300000.0
2006-06-13 04:29:00,1.695,1.695,1.6944,1.6944,136300000.0
2006-06-13 04:30:00,1.6945,1.6947,1.6944,1.6947,136300000.0
2006-06-13 04:31:00,1.6946,1.6946,1.6945,1.6946,136300000.0
2006-06-13 04:32:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2006-06-13 04:33:00,1.6946,1.6948,1.6944,1.6944,136300000.0
2006-06-13 04:34:00,1.6945,1.6945,1.6942,1.6942,136300000.0
2006-06-13 04:35:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-06-13 04:36:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-06-13 04:37:00,1.6941,1.6943,1.6941,1.6942,136300000.0
2006-06-13 04:38:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-06-13 04:39:00,1.694,1.6942,1.694,1.6942,136300000.0
2006-06-13 04:41:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-06-13 04:42:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-06-13 04:43:00,1.695,1.6952,1.695,1.6952,136300000.0
2006-06-13 04:44:00,1.6951,1.6956,1.695,1.6956,136300000.0
2006-06-13 04:45:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-06-13 04:46:00,1.6952,1.6953,1.6951,1.6951,136300000.0
2006-06-13 04:47:00,1.695,1.6951,1.6949,1.6949,136300000.0
2006-06-13 04:48:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-06-13 04:49:00,1.6948,1.6948,1.6947,1.6948,136300000.0
2006-06-13 04:50:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-06-13 04:53:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-06-13 04:54:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-06-13 04:55:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-06-13 04:56:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-06-13 04:57:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-06-13 04:58:00,1.6942,1.6944,1.6942,1.6943,136300000.0
2006-06-13 04:59:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-06-13 05:00:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-06-13 05:01:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-06-13 05:02:00,1.694,1.694,1.6939,1.694,136300000.0
2006-06-13 05:04:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-06-13 05:05:00,1.6943,1.6943,1.6941,1.6942,136300000.0
2006-06-13 05:06:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-06-13 05:07:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2006-06-13 05:08:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-06-13 05:09:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-06-13 05:10:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-06-13 05:12:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-06-13 05:14:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-06-13 05:16:00,1.6944,1.6946,1.6944,1.6946,136300000.0
2006-06-13 05:18:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-06-13 05:19:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-06-13 05:20:00,1.6944,1.6948,1.6944,1.6948,136300000.0
2006-06-13 05:21:00,1.6949,1.6951,1.6949,1.6951,136300000.0
2006-06-13 05:23:00,1.6952,1.6954,1.6952,1.6953,136300000.0
2006-06-13 05:24:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-06-13 05:25:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-06-13 05:26:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-06-13 05:27:00,1.695,1.695,1.695,1.695,136300000.0
2006-06-13 05:28:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-06-13 05:29:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-06-13 05:30:00,1.6948,1.6949,1.6948,1.6948,136300000.0
2006-06-13 05:31:00,1.695,1.695,1.695,1.695,136300000.0
2006-06-13 05:32:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-06-13 05:33:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-06-13 05:34:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-06-13 05:36:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-06-13 05:38:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-06-13 05:39:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-06-13 05:40:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-06-13 05:41:00,1.6949,1.695,1.6948,1.6948,136300000.0
2006-06-13 05:42:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-06-13 05:43:00,1.6946,1.6948,1.6946,1.6947,136300000.0
2006-06-13 05:44:00,1.695,1.6954,1.6949,1.6954,136300000.0
2006-06-13 05:45:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-06-13 05:47:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-06-13 05:48:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-06-13 05:50:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-06-13 05:51:00,1.695,1.6952,1.695,1.6951,136300000.0
2006-06-13 05:52:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-06-13 05:53:00,1.6955,1.6955,1.6953,1.6954,136300000.0
2006-06-13 05:54:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-06-13 05:55:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-06-13 05:56:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-06-13 05:57:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-06-13 05:58:00,1.6951,1.6951,1.695,1.6951,136300000.0
2006-06-13 05:59:00,1.695,1.695,1.695,1.695,136300000.0
2006-06-13 06:00:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-06-13 06:01:00,1.6955,1.6955,1.6949,1.6949,136300000.0
2006-06-13 06:02:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-06-13 06:03:00,1.695,1.6953,1.695,1.6953,136300000.0
2006-06-13 06:04:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-06-13 06:05:00,1.6955,1.6955,1.6951,1.6951,136300000.0
2006-06-13 06:06:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-06-13 06:07:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-06-13 06:08:00,1.6952,1.6952,1.695,1.695,136300000.0
2006-06-13 06:09:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-06-13 06:10:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2006-06-13 06:11:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-06-13 06:12:00,1.6957,1.6957,1.6954,1.6955,136300000.0
2006-06-13 06:13:00,1.6956,1.6956,1.6953,1.6954,136300000.0
2006-06-13 06:14:00,1.6953,1.6953,1.6952,1.6953,136300000.0
2006-06-13 06:15:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-06-13 06:16:00,1.6955,1.6955,1.6951,1.6951,136300000.0
2006-06-13 06:17:00,1.6952,1.6953,1.6951,1.6951,136300000.0
2006-06-13 06:18:00,1.695,1.6951,1.695,1.695,136300000.0
2006-06-13 06:19:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-06-13 06:20:00,1.6951,1.6951,1.695,1.6951,136300000.0
2006-06-13 06:23:00,1.6948,1.695,1.6948,1.695,136300000.0
2006-06-13 06:24:00,1.6949,1.695,1.6948,1.695,136300000.0
2006-06-13 06:25:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-06-13 06:26:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-06-13 06:27:00,1.6952,1.6953,1.6947,1.6947,136300000.0
2006-06-13 06:28:00,1.6948,1.695,1.6947,1.695,136300000.0
2006-06-13 06:29:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-06-13 06:30:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-06-13 06:31:00,1.6952,1.6952,1.695,1.695,136300000.0
2006-06-13 06:32:00,1.6951,1.6952,1.695,1.695,136300000.0
2006-06-13 06:33:00,1.6948,1.6948,1.6945,1.6945,136300000.0
2006-06-13 06:34:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-06-13 06:35:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2006-06-13 06:36:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-06-13 06:37:00,1.6946,1.6948,1.6946,1.6947,136300000.0
2006-06-13 06:38:00,1.6948,1.6948,1.6945,1.6945,136300000.0
2006-06-13 06:40:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2006-06-13 06:41:00,1.694,1.6941,1.694,1.694,136300000.0
2006-06-13 06:42:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-06-13 06:43:00,1.694,1.694,1.694,1.694,136300000.0
2006-06-13 06:44:00,1.6939,1.694,1.6936,1.6939,136300000.0
2006-06-13 06:45:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-06-13 06:46:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-06-13 06:47:00,1.6941,1.6943,1.6941,1.6941,136300000.0
2006-06-13 06:48:00,1.6942,1.6942,1.6937,1.6939,136300000.0
2006-06-13 06:49:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-06-13 06:50:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-06-13 06:51:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2006-06-13 06:52:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-06-13 06:53:00,1.694,1.6941,1.6939,1.6939,136300000.0
2006-06-13 06:54:00,1.6941,1.6945,1.6941,1.6945,136300000.0
2006-06-13 06:55:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-06-13 06:56:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2006-06-13 06:57:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-06-13 06:58:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-06-13 06:59:00,1.694,1.694,1.694,1.694,136300000.0
2006-06-13 07:00:00,1.6941,1.6941,1.694,1.6941,136300000.0
2006-06-13 07:01:00,1.694,1.6941,1.694,1.694,136300000.0
2006-06-13 07:02:00,1.6939,1.694,1.6939,1.694,136300000.0
2006-06-13 07:03:00,1.6941,1.6941,1.6935,1.6935,136300000.0
2006-06-13 07:04:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-06-13 07:05:00,1.6937,1.6939,1.6936,1.6938,136300000.0
2006-06-13 07:06:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-06-13 07:07:00,1.694,1.694,1.694,1.694,136300000.0
2006-06-13 07:08:00,1.6943,1.6943,1.6937,1.694,136300000.0
2006-06-13 07:09:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-06-13 07:10:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2006-06-13 07:11:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2006-06-13 07:12:00,1.6942,1.6943,1.6942,1.6942,136300000.0
2006-06-13 07:13:00,1.6941,1.6941,1.694,1.694,136300000.0
2006-06-13 07:14:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2006-06-13 07:15:00,1.6942,1.6944,1.694,1.6943,136300000.0
2006-06-13 07:16:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-06-13 07:17:00,1.6942,1.6944,1.694,1.694,136300000.0
2006-06-13 07:19:00,1.6938,1.694,1.6938,1.6939,136300000.0
2006-06-13 07:20:00,1.6941,1.6942,1.6941,1.6941,136300000.0
2006-06-13 07:21:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-06-13 07:22:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-06-13 07:23:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-06-13 07:24:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-06-13 07:25:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-06-13 07:26:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-06-13 07:27:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-06-13 07:28:00,1.6946,1.6948,1.6946,1.6947,136300000.0
2006-06-13 07:29:00,1.6946,1.695,1.6946,1.6948,136300000.0
2006-06-13 07:30:00,1.6949,1.695,1.6946,1.6946,136300000.0
2006-06-13 07:31:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2006-06-13 07:32:00,1.6943,1.6946,1.6943,1.6946,136300000.0
2006-06-13 07:34:00,1.6948,1.6951,1.6947,1.6949,136300000.0
2006-06-13 07:35:00,1.6948,1.695,1.6948,1.695,136300000.0
2006-06-13 07:36:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-06-13 07:37:00,1.6949,1.6952,1.6949,1.6952,136300000.0
2006-06-13 07:38:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2006-06-13 07:39:00,1.6954,1.6956,1.6953,1.6953,136300000.0
2006-06-13 07:40:00,1.6952,1.6955,1.6952,1.6955,136300000.0
2006-06-13 07:41:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-06-13 07:42:00,1.6953,1.6955,1.6953,1.6953,136300000.0
2006-06-13 07:43:00,1.6955,1.6959,1.6955,1.6956,136300000.0
2006-06-13 07:44:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-06-13 07:45:00,1.6955,1.6959,1.6954,1.6959,136300000.0
2006-06-13 07:46:00,1.6961,1.6961,1.6959,1.6961,136300000.0
2006-06-13 07:47:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-06-13 07:48:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-06-13 07:49:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2006-06-13 07:50:00,1.696,1.696,1.6955,1.6955,136300000.0
2006-06-13 07:51:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2006-06-13 07:52:00,1.6957,1.6959,1.6956,1.6958,136300000.0
2006-06-13 07:53:00,1.6959,1.696,1.6959,1.6959,136300000.0
2006-06-13 07:54:00,1.6957,1.6958,1.6956,1.6957,136300000.0
2006-06-13 07:55:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-06-13 07:56:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-06-13 07:57:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-06-13 07:58:00,1.6956,1.6957,1.6955,1.6957,136300000.0
2006-06-13 07:59:00,1.6958,1.6963,1.6958,1.6959,136300000.0
2006-06-13 08:00:00,1.696,1.6961,1.696,1.696,136300000.0
2006-06-13 08:01:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-06-13 08:02:00,1.6966,1.6967,1.6963,1.6963,136300000.0
2006-06-13 08:03:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-06-13 08:04:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-06-13 08:05:00,1.6965,1.6966,1.6962,1.6966,136300000.0
2006-06-13 08:06:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-06-13 08:07:00,1.6961,1.6962,1.6959,1.6959,136300000.0
2006-06-13 08:08:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2006-06-13 08:09:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2006-06-13 08:10:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-06-13 08:11:00,1.6959,1.696,1.6959,1.6959,136300000.0
2006-06-13 08:12:00,1.6962,1.6965,1.6962,1.6964,136300000.0
2006-06-13 08:13:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-06-13 08:14:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-06-13 08:16:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-06-13 08:17:00,1.6969,1.697,1.6969,1.697,136300000.0
2006-06-13 08:18:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-06-13 08:19:00,1.6975,1.6977,1.6974,1.6974,136300000.0
2006-06-13 08:20:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-06-13 08:21:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-06-13 08:22:00,1.6972,1.6972,1.6971,1.6972,136300000.0
2006-06-13 08:23:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-06-13 08:24:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2006-06-13 08:25:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-06-13 08:26:00,1.6974,1.6979,1.6974,1.6978,136300000.0
2006-06-13 08:27:00,1.698,1.6981,1.6979,1.6979,136300000.0
2006-06-13 08:28:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-06-13 08:29:00,1.698,1.6981,1.6977,1.6978,136300000.0
2006-06-13 08:30:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-06-13 08:31:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2006-06-13 08:32:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2006-06-13 08:33:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-06-13 08:34:00,1.6981,1.6981,1.6979,1.698,136300000.0
2006-06-13 08:35:00,1.6981,1.6983,1.6981,1.6983,136300000.0
2006-06-13 08:36:00,1.6985,1.6987,1.6985,1.6986,136300000.0
2006-06-13 08:37:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2006-06-13 08:38:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-06-13 08:39:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-06-13 08:40:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-06-13 08:41:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-06-13 08:42:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2006-06-13 08:43:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-06-13 08:44:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-06-13 08:45:00,1.6993,1.6998,1.6993,1.6997,136300000.0
2006-06-13 08:46:00,1.6998,1.6998,1.6994,1.6994,136300000.0
2006-06-13 08:47:00,1.6996,1.6996,1.6993,1.6993,136300000.0
2006-06-13 08:48:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-06-13 08:49:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-13 08:50:00,1.6992,1.6994,1.6992,1.6993,136300000.0
2006-06-13 08:51:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-13 08:52:00,1.6993,1.7001,1.6993,1.7001,136300000.0
2006-06-13 08:53:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-06-13 08:54:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-13 08:55:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-13 08:56:00,1.7,1.7002,1.7,1.7002,136300000.0
2006-06-13 08:57:00,1.7001,1.7003,1.6999,1.7001,136300000.0
2006-06-13 08:58:00,1.7,1.7001,1.7,1.7,136300000.0
2006-06-13 08:59:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-06-13 09:00:00,1.7004,1.7004,1.7001,1.7001,136300000.0
2006-06-13 09:01:00,1.7,1.7,1.6993,1.6995,136300000.0
2006-06-13 09:02:00,1.6997,1.6997,1.6995,1.6997,136300000.0
2006-06-13 09:03:00,1.6996,1.6996,1.6992,1.6992,136300000.0
2006-06-13 09:04:00,1.6987,1.6991,1.6987,1.6991,136300000.0
2006-06-13 09:05:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-06-13 09:06:00,1.6993,1.6997,1.6993,1.6997,136300000.0
2006-06-13 09:07:00,1.7001,1.7001,1.6998,1.7,136300000.0
2006-06-13 09:08:00,1.7002,1.7002,1.7,1.7002,136300000.0
2006-06-13 09:09:00,1.7001,1.7004,1.7001,1.7003,136300000.0
2006-06-13 09:10:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-13 09:11:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-06-13 09:12:00,1.7003,1.7003,1.7001,1.7002,136300000.0
2006-06-13 09:13:00,1.7,1.7,1.6999,1.7,136300000.0
2006-06-13 09:14:00,1.6999,1.7002,1.6999,1.7001,136300000.0
2006-06-13 09:15:00,1.7,1.7002,1.7,1.7001,136300000.0
2006-06-13 09:16:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-06-13 09:17:00,1.7,1.7,1.6993,1.6993,136300000.0
2006-06-13 09:18:00,1.6994,1.6996,1.6994,1.6995,136300000.0
2006-06-13 09:19:00,1.6994,1.6999,1.6994,1.6998,136300000.0
2006-06-13 09:21:00,1.6999,1.7,1.6997,1.6998,136300000.0
2006-06-13 09:22:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-06-13 09:23:00,1.7001,1.7001,1.6995,1.6995,136300000.0
2006-06-13 09:24:00,1.6996,1.6997,1.699,1.699,136300000.0
2006-06-13 09:25:00,1.6988,1.6989,1.6988,1.6988,136300000.0
2006-06-13 09:26:00,1.6986,1.6989,1.6984,1.6984,136300000.0
2006-06-13 09:27:00,1.698,1.6983,1.698,1.6983,136300000.0
2006-06-13 09:28:00,1.6984,1.6986,1.6984,1.6985,136300000.0
2006-06-13 09:29:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-06-13 09:30:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-06-13 09:31:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-06-13 09:32:00,1.698,1.6983,1.698,1.6981,136300000.0
2006-06-13 09:33:00,1.698,1.698,1.6977,1.6977,136300000.0
2006-06-13 09:34:00,1.6978,1.6979,1.6972,1.6972,136300000.0
2006-06-13 09:35:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2006-06-13 09:36:00,1.6978,1.6978,1.6977,1.6978,136300000.0
2006-06-13 09:37:00,1.6977,1.6979,1.6975,1.6979,136300000.0
2006-06-13 09:38:00,1.6978,1.6982,1.6978,1.6981,136300000.0
2006-06-13 09:39:00,1.698,1.698,1.6977,1.6977,136300000.0
2006-06-13 09:40:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-06-13 09:41:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2006-06-13 09:42:00,1.6981,1.6981,1.698,1.6981,136300000.0
2006-06-13 09:43:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-06-13 09:44:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-06-13 09:45:00,1.6977,1.6981,1.6977,1.698,136300000.0
2006-06-13 09:46:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-06-13 09:47:00,1.6984,1.6984,1.6981,1.6981,136300000.0
2006-06-13 09:49:00,1.698,1.6984,1.698,1.6984,136300000.0
2006-06-13 09:50:00,1.6986,1.6987,1.6985,1.6985,136300000.0
2006-06-13 09:51:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-06-13 09:52:00,1.6982,1.6983,1.698,1.698,136300000.0
2006-06-13 09:53:00,1.6981,1.6988,1.6981,1.6984,136300000.0
2006-06-13 09:54:00,1.6985,1.6985,1.6984,1.6984,136300000.0
2006-06-13 09:55:00,1.6987,1.6988,1.6987,1.6988,136300000.0
2006-06-13 09:56:00,1.6989,1.6989,1.6987,1.6989,136300000.0
2006-06-13 09:57:00,1.699,1.699,1.699,1.699,136300000.0
2006-06-13 09:58:00,1.6991,1.6992,1.6987,1.6987,136300000.0
2006-06-13 09:59:00,1.6988,1.6992,1.6988,1.699,136300000.0
2006-06-13 10:00:00,1.6992,1.6992,1.6991,1.6992,136300000.0
2006-06-13 10:01:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-06-13 10:02:00,1.6991,1.6993,1.6991,1.6992,136300000.0
2006-06-13 10:03:00,1.6993,1.6995,1.6993,1.6994,136300000.0
2006-06-13 10:04:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-06-13 10:05:00,1.6994,1.6997,1.6994,1.6997,136300000.0
2006-06-13 10:06:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-06-13 10:07:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-13 10:08:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-06-13 10:09:00,1.6996,1.6996,1.6994,1.6995,136300000.0
2006-06-13 10:10:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-06-13 10:11:00,1.6997,1.7,1.6997,1.7,136300000.0
2006-06-13 10:12:00,1.7002,1.7002,1.6997,1.6997,136300000.0
2006-06-13 10:13:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-13 10:14:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-06-13 10:15:00,1.6995,1.6999,1.6993,1.6998,136300000.0
2006-06-13 10:16:00,1.7,1.7,1.699,1.6994,136300000.0
2006-06-13 10:17:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-06-13 10:18:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-06-13 10:19:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-06-13 10:20:00,1.6993,1.6994,1.6993,1.6993,136300000.0
2006-06-13 10:21:00,1.6995,1.7,1.6994,1.6994,136300000.0
2006-06-13 10:22:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2006-06-13 10:23:00,1.6994,1.6994,1.6989,1.699,136300000.0
2006-06-13 10:24:00,1.6989,1.699,1.6989,1.6989,136300000.0
2006-06-13 10:25:00,1.6988,1.699,1.6988,1.699,136300000.0
2006-06-13 10:26:00,1.6994,1.6994,1.6989,1.699,136300000.0
2006-06-13 10:27:00,1.6989,1.6989,1.6984,1.6984,136300000.0
2006-06-13 10:28:00,1.6986,1.6987,1.6981,1.6981,136300000.0
2006-06-13 10:29:00,1.6982,1.6987,1.6982,1.6985,136300000.0
2006-06-13 10:30:00,1.6983,1.6986,1.6983,1.6983,136300000.0
2006-06-13 10:31:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-06-13 10:32:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-06-13 10:33:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-06-13 10:34:00,1.6982,1.6982,1.6978,1.6978,136300000.0
2006-06-13 10:35:00,1.6977,1.6977,1.6972,1.6972,136300000.0
2006-06-13 10:36:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-06-13 10:37:00,1.6972,1.6981,1.6971,1.6981,136300000.0
2006-06-13 10:38:00,1.698,1.698,1.6975,1.6975,136300000.0
2006-06-13 10:39:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-06-13 10:40:00,1.6973,1.6973,1.6966,1.6967,136300000.0
2006-06-13 10:41:00,1.6971,1.6971,1.6968,1.6971,136300000.0
2006-06-13 10:42:00,1.6972,1.6973,1.6971,1.6971,136300000.0
2006-06-13 10:43:00,1.6968,1.697,1.6968,1.697,136300000.0
2006-06-13 10:44:00,1.6971,1.6974,1.6971,1.6974,136300000.0
2006-06-13 10:45:00,1.6976,1.6976,1.6973,1.6973,136300000.0
2006-06-13 10:46:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-06-13 10:47:00,1.6973,1.6973,1.697,1.697,136300000.0
2006-06-13 10:48:00,1.6967,1.6967,1.6964,1.6964,136300000.0
2006-06-13 10:49:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2006-06-13 10:50:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-06-13 10:51:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-06-13 10:52:00,1.6963,1.6966,1.6963,1.6966,136300000.0
2006-06-13 10:53:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-06-13 10:54:00,1.6963,1.6963,1.6962,1.6963,136300000.0
2006-06-13 10:55:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2006-06-13 10:56:00,1.6971,1.6975,1.6968,1.6968,136300000.0
2006-06-13 10:57:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-06-13 10:58:00,1.697,1.697,1.6966,1.6966,136300000.0
2006-06-13 10:59:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-06-13 11:00:00,1.6963,1.6966,1.6952,1.6952,136300000.0
2006-06-13 11:01:00,1.695,1.695,1.6949,1.695,136300000.0
2006-06-13 11:03:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2006-06-13 11:04:00,1.6947,1.6947,1.6943,1.6943,136300000.0
2006-06-13 11:05:00,1.6944,1.6952,1.6944,1.6951,136300000.0
2006-06-13 11:06:00,1.6952,1.6952,1.6949,1.6952,136300000.0
2006-06-13 11:07:00,1.6955,1.6961,1.6955,1.696,136300000.0
2006-06-13 11:08:00,1.6963,1.6965,1.6963,1.6965,136300000.0
2006-06-13 11:09:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-06-13 11:10:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-06-13 11:11:00,1.697,1.697,1.697,1.697,136300000.0
2006-06-13 11:12:00,1.6968,1.6968,1.6965,1.6965,136300000.0
2006-06-13 11:13:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-06-13 11:14:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-06-13 11:15:00,1.6966,1.6966,1.6962,1.6962,136300000.0
2006-06-13 11:16:00,1.696,1.696,1.6957,1.6958,136300000.0
2006-06-13 11:17:00,1.696,1.6962,1.696,1.6962,136300000.0
2006-06-13 11:18:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-06-13 11:19:00,1.6964,1.6966,1.6964,1.6965,136300000.0
2006-06-13 11:20:00,1.6963,1.6965,1.6955,1.6958,136300000.0
2006-06-13 11:21:00,1.6959,1.6961,1.6959,1.696,136300000.0
2006-06-13 11:22:00,1.6961,1.6964,1.6961,1.6964,136300000.0
2006-06-13 11:23:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-06-13 11:24:00,1.6967,1.6967,1.6964,1.6964,136300000.0
2006-06-13 11:25:00,1.6963,1.6967,1.6963,1.6967,136300000.0
2006-06-13 11:26:00,1.6966,1.6968,1.6965,1.6965,136300000.0
2006-06-13 11:27:00,1.6964,1.6965,1.6964,1.6964,136300000.0
2006-06-13 11:28:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-06-13 11:29:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-06-13 11:30:00,1.6964,1.6965,1.6963,1.6963,136300000.0
2006-06-13 11:32:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2006-06-13 11:33:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-06-13 11:34:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-06-13 11:35:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-06-13 11:36:00,1.6962,1.6962,1.696,1.6961,136300000.0
2006-06-13 11:37:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-06-13 11:38:00,1.6961,1.6961,1.6956,1.6956,136300000.0
2006-06-13 11:39:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2006-06-13 11:40:00,1.6962,1.6962,1.6958,1.6958,136300000.0
2006-06-13 11:41:00,1.6959,1.6959,1.6956,1.6957,136300000.0
2006-06-13 11:42:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-06-13 11:43:00,1.6957,1.6959,1.6957,1.6957,136300000.0
2006-06-13 11:44:00,1.696,1.6963,1.696,1.6962,136300000.0
2006-06-13 11:45:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-06-13 11:46:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-06-13 11:47:00,1.6969,1.6971,1.6968,1.6971,136300000.0
2006-06-13 11:48:00,1.6973,1.6973,1.6969,1.6969,136300000.0
2006-06-13 11:49:00,1.6967,1.697,1.6966,1.697,136300000.0
2006-06-13 11:50:00,1.6971,1.6972,1.6971,1.6971,136300000.0
2006-06-13 11:51:00,1.697,1.697,1.6965,1.6965,136300000.0
2006-06-13 11:52:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-06-13 11:53:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-06-13 11:54:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-06-13 11:55:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-06-13 11:56:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-06-13 11:57:00,1.6967,1.6967,1.6964,1.6964,136300000.0
2006-06-13 11:58:00,1.6966,1.6968,1.6966,1.6967,136300000.0
2006-06-13 11:59:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-06-13 12:00:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-06-13 12:01:00,1.6969,1.6969,1.6968,1.6969,136300000.0
2006-06-13 12:02:00,1.6972,1.6972,1.6968,1.6972,136300000.0
2006-06-13 12:03:00,1.697,1.6974,1.697,1.6972,136300000.0
2006-06-13 12:04:00,1.6971,1.6974,1.6971,1.6972,136300000.0
2006-06-13 12:05:00,1.6971,1.6973,1.697,1.6973,136300000.0
2006-06-13 12:06:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-06-13 12:07:00,1.6975,1.6977,1.6975,1.6976,136300000.0
2006-06-13 12:08:00,1.6975,1.6976,1.6974,1.6976,136300000.0
2006-06-13 12:09:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-06-13 12:10:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-06-13 12:11:00,1.6974,1.6975,1.6973,1.6973,136300000.0
2006-06-13 12:12:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-06-13 12:13:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-06-13 12:14:00,1.6976,1.698,1.6975,1.6979,136300000.0
2006-06-13 12:15:00,1.698,1.6981,1.6979,1.6981,136300000.0
2006-06-13 12:16:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-06-13 12:17:00,1.6984,1.6984,1.6981,1.6981,136300000.0
2006-06-13 12:18:00,1.6979,1.698,1.6979,1.698,136300000.0
2006-06-13 12:19:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2006-06-13 12:20:00,1.6978,1.698,1.6977,1.698,136300000.0
2006-06-13 12:22:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-06-13 12:23:00,1.6978,1.698,1.6978,1.698,136300000.0
2006-06-13 12:24:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2006-06-13 12:25:00,1.6983,1.6986,1.6983,1.6985,136300000.0
2006-06-13 12:26:00,1.6983,1.6983,1.6974,1.6974,136300000.0
2006-06-13 12:27:00,1.6972,1.6972,1.6969,1.6969,136300000.0
2006-06-13 12:28:00,1.6967,1.6968,1.6962,1.6965,136300000.0
2006-06-13 12:29:00,1.6966,1.6973,1.6966,1.6973,136300000.0
2006-06-13 12:31:00,1.6972,1.6972,1.6967,1.6971,136300000.0
2006-06-13 12:32:00,1.697,1.697,1.6969,1.6969,136300000.0
2006-06-13 12:33:00,1.697,1.697,1.6967,1.6967,136300000.0
2006-06-13 12:34:00,1.6966,1.6971,1.6966,1.6971,136300000.0
2006-06-13 12:35:00,1.697,1.6971,1.697,1.6971,136300000.0
2006-06-13 12:36:00,1.6972,1.6972,1.6969,1.6971,136300000.0
2006-06-13 12:37:00,1.697,1.6971,1.6969,1.6969,136300000.0
2006-06-13 12:38:00,1.697,1.6972,1.697,1.6972,136300000.0
2006-06-13 12:39:00,1.6971,1.6971,1.6965,1.6965,136300000.0
2006-06-13 12:40:00,1.6967,1.6967,1.6963,1.6963,136300000.0
2006-06-13 12:41:00,1.6966,1.6967,1.6964,1.6964,136300000.0
2006-06-13 12:42:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-06-13 12:44:00,1.6963,1.6966,1.6963,1.6966,136300000.0
2006-06-13 12:45:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-06-13 12:46:00,1.6965,1.6967,1.6965,1.6967,136300000.0
2006-06-13 12:47:00,1.6966,1.6966,1.6963,1.6964,136300000.0
2006-06-13 12:48:00,1.6965,1.697,1.6965,1.6967,136300000.0
2006-06-13 12:49:00,1.6968,1.6968,1.6965,1.6968,136300000.0
2006-06-13 12:50:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-06-13 12:51:00,1.6968,1.697,1.6968,1.697,136300000.0
2006-06-13 12:52:00,1.6969,1.6972,1.6969,1.6972,136300000.0
2006-06-13 12:53:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-06-13 12:54:00,1.6971,1.6971,1.6966,1.6966,136300000.0
2006-06-13 12:55:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2006-06-13 12:56:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2006-06-13 12:57:00,1.6964,1.6964,1.6961,1.6963,136300000.0
2006-06-13 12:58:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2006-06-13 12:59:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2006-06-13 13:00:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-06-13 13:01:00,1.6967,1.6969,1.6967,1.6967,136300000.0
2006-06-13 13:02:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-06-13 13:03:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-06-13 13:04:00,1.6963,1.6965,1.6963,1.6964,136300000.0
2006-06-13 13:05:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2006-06-13 13:06:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-06-13 13:07:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-06-13 13:08:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-06-13 13:09:00,1.6967,1.6967,1.6963,1.6963,136300000.0
2006-06-13 13:10:00,1.6962,1.6962,1.6959,1.6961,136300000.0
2006-06-13 13:11:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-06-13 13:12:00,1.6963,1.6963,1.6961,1.6963,136300000.0
2006-06-13 13:13:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-06-13 13:14:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-06-13 13:15:00,1.6963,1.6964,1.6963,1.6963,136300000.0
2006-06-13 13:16:00,1.6966,1.6966,1.6961,1.6962,136300000.0
2006-06-13 13:17:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-06-13 13:18:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-06-13 13:19:00,1.696,1.6962,1.6959,1.6962,136300000.0
2006-06-13 13:20:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-06-13 13:21:00,1.6961,1.6963,1.696,1.6961,136300000.0
2006-06-13 13:22:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-06-13 13:23:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-06-13 13:24:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-06-13 13:25:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-06-13 13:26:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-06-13 13:27:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2006-06-13 13:28:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-06-13 13:29:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-06-13 13:30:00,1.6963,1.6967,1.6963,1.6967,136300000.0
2006-06-13 13:31:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-06-13 13:32:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-06-13 13:33:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-06-13 13:34:00,1.6972,1.6973,1.6969,1.6969,136300000.0
2006-06-13 13:35:00,1.6968,1.697,1.6966,1.6966,136300000.0
2006-06-13 13:36:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-06-13 13:37:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-06-13 13:38:00,1.6973,1.6976,1.6973,1.6976,136300000.0
2006-06-13 13:39:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-06-13 13:40:00,1.6976,1.6978,1.6974,1.6978,136300000.0
2006-06-13 13:41:00,1.6979,1.6981,1.6979,1.698,136300000.0
2006-06-13 13:42:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-06-13 13:43:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-06-13 13:44:00,1.6974,1.6975,1.6973,1.6974,136300000.0
2006-06-13 13:45:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2006-06-13 13:46:00,1.6976,1.6976,1.6973,1.6974,136300000.0
2006-06-13 13:47:00,1.6975,1.6977,1.6975,1.6975,136300000.0
2006-06-13 13:48:00,1.6977,1.698,1.6977,1.6978,136300000.0
2006-06-13 13:49:00,1.6977,1.6978,1.6974,1.6977,136300000.0
2006-06-13 13:50:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-06-13 13:51:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-06-13 13:52:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-06-13 13:53:00,1.6974,1.6976,1.6974,1.6976,136300000.0
2006-06-13 13:54:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-06-13 13:55:00,1.698,1.698,1.6977,1.6979,136300000.0
2006-06-13 13:56:00,1.698,1.698,1.697,1.697,136300000.0
2006-06-13 13:57:00,1.6971,1.6977,1.6969,1.6977,136300000.0
2006-06-13 13:58:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-06-13 13:59:00,1.6981,1.6981,1.6978,1.6978,136300000.0
2006-06-13 14:00:00,1.6976,1.6976,1.6973,1.6973,136300000.0
2006-06-13 14:01:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-06-13 14:02:00,1.697,1.6973,1.697,1.6973,136300000.0
2006-06-13 14:03:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2006-06-13 14:04:00,1.6974,1.6975,1.6972,1.6973,136300000.0
2006-06-13 14:05:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2006-06-13 14:06:00,1.697,1.6973,1.6969,1.6971,136300000.0
2006-06-13 14:07:00,1.6972,1.6973,1.6972,1.6972,136300000.0
2006-06-13 14:08:00,1.6973,1.6974,1.6971,1.6971,136300000.0
2006-06-13 14:09:00,1.6973,1.6974,1.6966,1.6966,136300000.0
2006-06-13 14:10:00,1.6968,1.6968,1.6966,1.6968,136300000.0
2006-06-13 14:11:00,1.6969,1.6969,1.6966,1.6966,136300000.0
2006-06-13 14:12:00,1.6965,1.6966,1.6964,1.6964,136300000.0
2006-06-13 14:13:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-06-13 14:14:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-06-13 14:15:00,1.6964,1.6965,1.6964,1.6965,136300000.0
2006-06-13 14:16:00,1.6964,1.6966,1.6963,1.6966,136300000.0
2006-06-13 14:17:00,1.6967,1.6974,1.6967,1.6974,136300000.0
2006-06-13 14:18:00,1.6975,1.6975,1.697,1.697,136300000.0
2006-06-13 14:19:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-06-13 14:20:00,1.6975,1.6978,1.6975,1.6978,136300000.0
2006-06-13 14:21:00,1.6977,1.6979,1.6977,1.6979,136300000.0
2006-06-13 14:22:00,1.698,1.6984,1.698,1.6984,136300000.0
2006-06-13 14:23:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-06-13 14:24:00,1.6986,1.6991,1.6986,1.6988,136300000.0
2006-06-13 14:25:00,1.6987,1.6988,1.6984,1.6985,136300000.0
2006-06-13 14:26:00,1.6983,1.6984,1.6982,1.6983,136300000.0
2006-06-13 14:27:00,1.6982,1.6982,1.6975,1.6975,136300000.0
2006-06-13 14:28:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-06-13 14:29:00,1.6973,1.6974,1.6972,1.6973,136300000.0
2006-06-13 14:30:00,1.6974,1.6982,1.6968,1.6978,136300000.0
2006-06-13 14:31:00,1.6976,1.6982,1.6972,1.6975,136300000.0
2006-06-13 14:32:00,1.6977,1.6978,1.6972,1.6972,136300000.0
2006-06-13 14:33:00,1.6975,1.6978,1.6974,1.6978,136300000.0
2006-06-13 14:34:00,1.6977,1.6977,1.6974,1.6975,136300000.0
2006-06-13 14:35:00,1.6977,1.6977,1.6969,1.6969,136300000.0
2006-06-13 14:36:00,1.697,1.6974,1.6965,1.6972,136300000.0
2006-06-13 14:37:00,1.6975,1.6975,1.6968,1.6971,136300000.0
2006-06-13 14:38:00,1.6969,1.6969,1.6963,1.6966,136300000.0
2006-06-13 14:39:00,1.6965,1.6967,1.6965,1.6967,136300000.0
2006-06-13 14:40:00,1.6968,1.6968,1.6965,1.6965,136300000.0
2006-06-13 14:41:00,1.6967,1.6969,1.6951,1.6965,136300000.0
2006-06-13 14:42:00,1.6966,1.6968,1.6963,1.6964,136300000.0
2006-06-13 14:43:00,1.6965,1.6967,1.6963,1.6963,136300000.0
2006-06-13 14:44:00,1.6964,1.6964,1.6959,1.6959,136300000.0
2006-06-13 14:45:00,1.696,1.696,1.6955,1.6955,136300000.0
2006-06-13 14:46:00,1.6954,1.6954,1.6948,1.6951,136300000.0
2006-06-13 14:47:00,1.6952,1.6959,1.6952,1.6959,136300000.0
2006-06-13 14:48:00,1.6958,1.6961,1.6958,1.696,136300000.0
2006-06-13 14:49:00,1.6962,1.6967,1.6962,1.6966,136300000.0
2006-06-13 14:50:00,1.6965,1.6968,1.6963,1.6966,136300000.0
2006-06-13 14:51:00,1.6971,1.6971,1.6968,1.6969,136300000.0
2006-06-13 14:52:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-06-13 14:53:00,1.697,1.6972,1.697,1.697,136300000.0
2006-06-13 14:54:00,1.6969,1.6973,1.6967,1.6973,136300000.0
2006-06-13 14:55:00,1.6971,1.6973,1.6968,1.6971,136300000.0
2006-06-13 14:56:00,1.6973,1.6974,1.6973,1.6973,136300000.0
2006-06-13 14:57:00,1.6974,1.6976,1.6971,1.6975,136300000.0
2006-06-13 14:58:00,1.6976,1.6981,1.6976,1.6977,136300000.0
2006-06-13 14:59:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2006-06-13 15:00:00,1.6983,1.6984,1.6983,1.6983,136300000.0
2006-06-13 15:01:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-06-13 15:02:00,1.6979,1.6979,1.6972,1.6973,136300000.0
2006-06-13 15:03:00,1.6972,1.6972,1.6968,1.6968,136300000.0
2006-06-13 15:04:00,1.697,1.697,1.697,1.697,136300000.0
2006-06-13 15:05:00,1.6971,1.6972,1.697,1.697,136300000.0
2006-06-13 15:06:00,1.6971,1.6973,1.6969,1.6969,136300000.0
2006-06-13 15:07:00,1.6968,1.6968,1.6964,1.6965,136300000.0
2006-06-13 15:08:00,1.6968,1.6968,1.6964,1.6964,136300000.0
2006-06-13 15:09:00,1.6963,1.6963,1.696,1.6962,136300000.0
2006-06-13 15:10:00,1.6961,1.6961,1.6954,1.6954,136300000.0
2006-06-13 15:11:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-06-13 15:12:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-06-13 15:13:00,1.6953,1.6954,1.6948,1.6949,136300000.0
2006-06-13 15:14:00,1.6948,1.6952,1.6948,1.6951,136300000.0
2006-06-13 15:15:00,1.6953,1.6954,1.6951,1.6953,136300000.0
2006-06-13 15:16:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-06-13 15:17:00,1.6956,1.6956,1.6952,1.6952,136300000.0
2006-06-13 15:18:00,1.6951,1.6954,1.695,1.6953,136300000.0
2006-06-13 15:19:00,1.6954,1.6954,1.6951,1.6951,136300000.0
2006-06-13 15:20:00,1.6954,1.6956,1.6954,1.6954,136300000.0
2006-06-13 15:21:00,1.6953,1.6955,1.6948,1.6951,136300000.0
2006-06-13 15:22:00,1.695,1.6954,1.695,1.6951,136300000.0
2006-06-13 15:23:00,1.695,1.6951,1.695,1.695,136300000.0
2006-06-13 15:24:00,1.6949,1.6949,1.6943,1.6943,136300000.0
2006-06-13 15:25:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-06-13 15:26:00,1.6945,1.6946,1.6944,1.6945,136300000.0
2006-06-13 15:27:00,1.6944,1.6946,1.6944,1.6944,136300000.0
2006-06-13 15:28:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2006-06-13 15:29:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-06-13 15:30:00,1.6942,1.6942,1.692,1.692,136300000.0
2006-06-13 15:31:00,1.6934,1.6934,1.6926,1.6928,136300000.0
2006-06-13 15:32:00,1.693,1.693,1.693,1.693,136300000.0
2006-06-13 15:33:00,1.6932,1.6932,1.6918,1.6918,136300000.0
2006-06-13 15:34:00,1.6919,1.6919,1.6913,1.6916,136300000.0
2006-06-13 15:35:00,1.6918,1.692,1.6914,1.6914,136300000.0
2006-06-13 15:36:00,1.6913,1.6913,1.6906,1.6906,136300000.0
2006-06-13 15:37:00,1.6907,1.6913,1.6907,1.6913,136300000.0
2006-06-13 15:38:00,1.6917,1.6921,1.6917,1.6918,136300000.0
2006-06-13 15:39:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2006-06-13 15:40:00,1.6918,1.6918,1.6915,1.6916,136300000.0
2006-06-13 15:41:00,1.6918,1.6918,1.6915,1.6915,136300000.0
2006-06-13 15:42:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-06-13 15:43:00,1.6914,1.6915,1.6907,1.6909,136300000.0
2006-06-13 15:44:00,1.691,1.6923,1.691,1.6917,136300000.0
2006-06-13 15:45:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2006-06-13 15:46:00,1.6921,1.6921,1.6919,1.6919,136300000.0
2006-06-13 15:47:00,1.692,1.6923,1.692,1.6922,136300000.0
2006-06-13 15:48:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-06-13 15:49:00,1.6922,1.6925,1.6922,1.6925,136300000.0
2006-06-13 15:50:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-06-13 15:51:00,1.6924,1.6925,1.6922,1.6924,136300000.0
2006-06-13 15:52:00,1.6929,1.693,1.6928,1.6928,136300000.0
2006-06-13 15:53:00,1.693,1.693,1.693,1.693,136300000.0
2006-06-13 15:54:00,1.6935,1.6935,1.6929,1.6931,136300000.0
2006-06-13 15:55:00,1.6934,1.6935,1.6933,1.6933,136300000.0
2006-06-13 15:56:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-06-13 15:57:00,1.693,1.693,1.6924,1.6926,136300000.0
2006-06-13 15:58:00,1.6927,1.6929,1.6923,1.6923,136300000.0
2006-06-13 15:59:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2006-06-13 16:00:00,1.6925,1.6927,1.6924,1.6927,136300000.0
2006-06-13 16:01:00,1.6926,1.6926,1.6923,1.6923,136300000.0
2006-06-13 16:02:00,1.6925,1.6928,1.6923,1.6923,136300000.0
2006-06-13 16:03:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2006-06-13 16:05:00,1.6925,1.6927,1.6923,1.6925,136300000.0
2006-06-13 16:06:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-06-13 16:07:00,1.6922,1.6923,1.692,1.6921,136300000.0
2006-06-13 16:08:00,1.692,1.692,1.6908,1.6908,136300000.0
2006-06-13 16:09:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-06-13 16:10:00,1.6914,1.6918,1.6914,1.6917,136300000.0
2006-06-13 16:11:00,1.6914,1.6916,1.6914,1.6914,136300000.0
2006-06-13 16:12:00,1.6915,1.6921,1.6915,1.6915,136300000.0
2006-06-13 16:13:00,1.6917,1.6921,1.6917,1.6919,136300000.0
2006-06-13 16:14:00,1.692,1.6923,1.692,1.6923,136300000.0
2006-06-13 16:15:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2006-06-13 16:16:00,1.6925,1.6927,1.6924,1.6927,136300000.0
2006-06-13 16:17:00,1.693,1.694,1.6927,1.694,136300000.0
2006-06-13 16:18:00,1.6941,1.6941,1.6937,1.6937,136300000.0
2006-06-13 16:19:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-06-13 16:20:00,1.6941,1.6943,1.6939,1.6939,136300000.0
2006-06-13 16:21:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-06-13 16:22:00,1.6938,1.694,1.6938,1.6938,136300000.0
2006-06-13 16:23:00,1.6937,1.6938,1.6929,1.6929,136300000.0
2006-06-13 16:24:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-06-13 16:25:00,1.6935,1.6936,1.6934,1.6934,136300000.0
2006-06-13 16:26:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-06-13 16:27:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2006-06-13 16:28:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-06-13 16:29:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2006-06-13 16:30:00,1.6938,1.6939,1.6936,1.6936,136300000.0
2006-06-13 16:31:00,1.6937,1.6937,1.6935,1.6936,136300000.0
2006-06-13 16:32:00,1.6938,1.6944,1.6938,1.6944,136300000.0
2006-06-13 16:33:00,1.6945,1.6947,1.6939,1.6939,136300000.0
2006-06-13 16:34:00,1.6938,1.6938,1.6934,1.6938,136300000.0
2006-06-13 16:35:00,1.6939,1.6942,1.6939,1.6941,136300000.0
2006-06-13 16:36:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-06-13 16:37:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-06-13 16:38:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-06-13 16:39:00,1.6948,1.6949,1.6947,1.6948,136300000.0
2006-06-13 16:40:00,1.6947,1.695,1.6947,1.6947,136300000.0
2006-06-13 16:41:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2006-06-13 16:42:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-06-13 16:43:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-06-13 16:44:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-06-13 16:45:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-06-13 16:47:00,1.6953,1.6957,1.6953,1.6957,136300000.0
2006-06-13 16:48:00,1.6958,1.6959,1.6955,1.6955,136300000.0
2006-06-13 16:49:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-06-13 16:50:00,1.6954,1.6958,1.6954,1.6958,136300000.0
2006-06-13 16:51:00,1.6959,1.6966,1.6959,1.6963,136300000.0
2006-06-13 16:52:00,1.6961,1.6962,1.6959,1.6959,136300000.0
2006-06-13 16:53:00,1.6958,1.696,1.6958,1.696,136300000.0
2006-06-13 16:54:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-06-13 16:55:00,1.6964,1.6966,1.6962,1.6962,136300000.0
2006-06-13 16:56:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-06-13 16:57:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-06-13 16:58:00,1.696,1.6961,1.6959,1.6959,136300000.0
2006-06-13 16:59:00,1.6961,1.6969,1.696,1.6969,136300000.0
2006-06-13 17:00:00,1.6967,1.6974,1.6963,1.6963,136300000.0
2006-06-13 17:01:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-06-13 17:02:00,1.6963,1.6965,1.6963,1.6965,136300000.0
2006-06-13 17:03:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2006-06-13 17:04:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-06-13 17:05:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-06-13 17:06:00,1.6959,1.6959,1.6955,1.6957,136300000.0
2006-06-13 17:07:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2006-06-13 17:08:00,1.6954,1.6954,1.695,1.695,136300000.0
2006-06-13 17:09:00,1.6951,1.6951,1.6948,1.6948,136300000.0
2006-06-13 17:10:00,1.6949,1.6951,1.6947,1.6951,136300000.0
2006-06-13 17:11:00,1.6952,1.6956,1.6952,1.6955,136300000.0
2006-06-13 17:12:00,1.6952,1.6958,1.6952,1.6958,136300000.0
2006-06-13 17:13:00,1.6956,1.6957,1.6954,1.6955,136300000.0
2006-06-13 17:14:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2006-06-13 17:15:00,1.6951,1.6951,1.6946,1.6946,136300000.0
2006-06-13 17:16:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-06-13 17:17:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-06-13 17:18:00,1.6949,1.6951,1.6949,1.695,136300000.0
2006-06-13 17:19:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-06-13 17:20:00,1.6948,1.6953,1.6948,1.6953,136300000.0
2006-06-13 17:21:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-06-13 17:22:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2006-06-13 17:23:00,1.6953,1.6958,1.6953,1.6958,136300000.0
2006-06-13 17:24:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-06-13 17:25:00,1.6961,1.6966,1.6961,1.6963,136300000.0
2006-06-13 17:26:00,1.6962,1.6966,1.6962,1.6965,136300000.0
2006-06-13 17:27:00,1.6966,1.6966,1.6959,1.6959,136300000.0
2006-06-13 17:28:00,1.6957,1.696,1.6956,1.6957,136300000.0
2006-06-13 17:29:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2006-06-13 17:30:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-06-13 17:31:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-06-13 17:32:00,1.6962,1.6963,1.696,1.696,136300000.0
2006-06-13 17:33:00,1.6962,1.6962,1.696,1.6961,136300000.0
2006-06-13 17:34:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-06-13 17:35:00,1.6964,1.6964,1.6959,1.6959,136300000.0
2006-06-13 17:36:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-06-13 17:37:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2006-06-13 17:38:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2006-06-13 17:39:00,1.6955,1.6956,1.6954,1.6956,136300000.0
2006-06-13 17:40:00,1.6957,1.6958,1.6957,1.6957,136300000.0
2006-06-13 17:41:00,1.696,1.6963,1.696,1.6963,136300000.0
2006-06-13 17:42:00,1.6967,1.6968,1.6963,1.6964,136300000.0
2006-06-13 17:43:00,1.6963,1.6973,1.6962,1.6973,136300000.0
2006-06-13 17:44:00,1.6972,1.6972,1.6969,1.6969,136300000.0
2006-06-13 17:45:00,1.6972,1.6974,1.6972,1.6973,136300000.0
2006-06-13 17:46:00,1.6972,1.6973,1.6971,1.6971,136300000.0
2006-06-13 17:47:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-06-13 17:48:00,1.6971,1.6972,1.697,1.697,136300000.0
2006-06-13 17:49:00,1.6971,1.6972,1.697,1.6972,136300000.0
2006-06-13 17:50:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-06-13 17:51:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-06-13 17:52:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-06-13 17:53:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-06-13 17:54:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-06-13 17:55:00,1.697,1.697,1.6968,1.6969,136300000.0
2006-06-13 17:56:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-06-13 17:57:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-06-13 17:58:00,1.6965,1.697,1.6964,1.697,136300000.0
2006-06-13 17:59:00,1.6967,1.6969,1.6966,1.6966,136300000.0
2006-06-13 18:00:00,1.6968,1.697,1.6968,1.697,136300000.0
2006-06-13 18:01:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-06-13 18:02:00,1.6972,1.6973,1.6972,1.6972,136300000.0
2006-06-13 18:03:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-06-13 18:04:00,1.6971,1.6973,1.6971,1.6972,136300000.0
2006-06-13 18:05:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-06-13 18:06:00,1.6972,1.6972,1.6968,1.6969,136300000.0
2006-06-13 18:07:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-06-13 18:08:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-06-13 18:09:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-06-13 18:10:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-06-13 18:11:00,1.6977,1.6977,1.6976,1.6977,136300000.0
2006-06-13 18:12:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-06-13 18:13:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-06-13 18:14:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2006-06-13 18:15:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-06-13 18:16:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-06-13 18:18:00,1.6981,1.6981,1.6979,1.698,136300000.0
2006-06-13 18:19:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-06-13 18:20:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-06-13 18:21:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-06-13 18:22:00,1.6986,1.6986,1.6981,1.6981,136300000.0
2006-06-13 18:23:00,1.6979,1.6981,1.6978,1.6981,136300000.0
2006-06-13 18:24:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-06-13 18:25:00,1.6977,1.6979,1.6977,1.6978,136300000.0
2006-06-13 18:26:00,1.6979,1.6981,1.6979,1.6981,136300000.0
2006-06-13 18:27:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-06-13 18:28:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-06-13 18:29:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2006-06-13 18:30:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-06-13 18:31:00,1.6981,1.6981,1.698,1.6981,136300000.0
2006-06-13 18:32:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-06-13 18:33:00,1.6981,1.6982,1.6979,1.698,136300000.0
2006-06-13 18:34:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-06-13 18:35:00,1.6975,1.6981,1.6975,1.6981,136300000.0
2006-06-13 18:36:00,1.6984,1.6997,1.6984,1.6997,136300000.0
2006-06-13 18:37:00,1.6999,1.7004,1.6999,1.6999,136300000.0
2006-06-13 18:38:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-13 18:39:00,1.7003,1.7003,1.6996,1.6996,136300000.0
2006-06-13 18:40:00,1.6997,1.6997,1.6989,1.699,136300000.0
2006-06-13 18:41:00,1.6994,1.6994,1.699,1.699,136300000.0
2006-06-13 18:42:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-13 18:43:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-06-13 18:44:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-13 18:45:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-13 18:46:00,1.6995,1.7001,1.6995,1.7001,136300000.0
2006-06-13 18:47:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-13 18:48:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-06-13 18:49:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-13 18:50:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-13 18:51:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-06-13 18:52:00,1.6999,1.6999,1.6995,1.6995,136300000.0
2006-06-13 18:53:00,1.6994,1.6997,1.6993,1.6994,136300000.0
2006-06-13 18:55:00,1.6995,1.6995,1.6993,1.6995,136300000.0
2006-06-13 18:56:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-13 18:57:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-06-13 18:58:00,1.6995,1.6995,1.6992,1.6992,136300000.0
2006-06-13 18:59:00,1.6993,1.6998,1.6993,1.6998,136300000.0
2006-06-13 19:00:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-06-13 19:01:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-13 19:02:00,1.7002,1.7004,1.7002,1.7003,136300000.0
2006-06-13 19:03:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-13 19:04:00,1.7002,1.7004,1.7002,1.7003,136300000.0
2006-06-13 19:05:00,1.7007,1.7015,1.7007,1.7015,136300000.0
2006-06-13 19:06:00,1.7016,1.7019,1.7016,1.7016,136300000.0
2006-06-13 19:07:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-06-13 19:08:00,1.7013,1.7013,1.7007,1.7009,136300000.0
2006-06-13 19:09:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-13 19:10:00,1.7009,1.7009,1.7004,1.7004,136300000.0
2006-06-13 19:11:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-13 19:12:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-13 19:13:00,1.7005,1.7008,1.7005,1.7008,136300000.0
2006-06-13 19:14:00,1.7007,1.7007,1.7005,1.7006,136300000.0
2006-06-13 19:15:00,1.7009,1.7009,1.7001,1.7004,136300000.0
2006-06-13 19:16:00,1.7003,1.7003,1.7,1.7001,136300000.0
2006-06-13 19:17:00,1.7,1.7,1.6991,1.6996,136300000.0
2006-06-13 19:18:00,1.6994,1.6994,1.6991,1.6992,136300000.0
2006-06-13 19:19:00,1.6995,1.6997,1.6994,1.6997,136300000.0
2006-06-13 19:20:00,1.6999,1.7,1.6996,1.6996,136300000.0
2006-06-13 19:21:00,1.6995,1.6997,1.6994,1.6997,136300000.0
2006-06-13 19:22:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-06-13 19:23:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-06-13 19:24:00,1.6996,1.6996,1.6992,1.6992,136300000.0
2006-06-13 19:25:00,1.6991,1.6994,1.6991,1.6994,136300000.0
2006-06-13 19:26:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-13 19:27:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-06-13 19:28:00,1.6989,1.6989,1.6988,1.6988,136300000.0
2006-06-13 19:29:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-06-13 19:30:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-13 19:31:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-06-13 19:33:00,1.6991,1.6994,1.6991,1.6994,136300000.0
2006-06-13 19:34:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-13 19:35:00,1.6992,1.6992,1.6989,1.6989,136300000.0
2006-06-13 19:36:00,1.6987,1.6987,1.6983,1.6985,136300000.0
2006-06-13 19:37:00,1.6983,1.6983,1.698,1.6981,136300000.0
2006-06-13 19:38:00,1.698,1.6982,1.6979,1.6981,136300000.0
2006-06-13 19:39:00,1.6983,1.6983,1.6979,1.6979,136300000.0
2006-06-13 19:40:00,1.6978,1.6983,1.6977,1.6982,136300000.0
2006-06-13 19:41:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-06-13 19:42:00,1.6983,1.6984,1.6982,1.6983,136300000.0
2006-06-13 19:43:00,1.6984,1.6985,1.6982,1.6982,136300000.0
2006-06-13 19:44:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2006-06-13 19:45:00,1.6987,1.6989,1.6983,1.6985,136300000.0
2006-06-13 19:46:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-06-13 19:47:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2006-06-13 19:48:00,1.6988,1.6988,1.6983,1.6985,136300000.0
2006-06-13 19:49:00,1.6991,1.6991,1.6981,1.6981,136300000.0
2006-06-13 19:50:00,1.6983,1.6984,1.6981,1.6981,136300000.0
2006-06-13 19:51:00,1.6983,1.6986,1.6983,1.6986,136300000.0
2006-06-13 19:52:00,1.6988,1.699,1.6988,1.699,136300000.0
2006-06-13 19:53:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2006-06-13 19:54:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-06-13 19:55:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-06-13 19:56:00,1.6994,1.6995,1.6994,1.6994,136300000.0
2006-06-13 19:57:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-13 19:58:00,1.699,1.6993,1.699,1.6991,136300000.0
2006-06-13 19:59:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-13 20:00:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2006-06-13 20:01:00,1.6996,1.6998,1.6995,1.6995,136300000.0
2006-06-13 20:02:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-13 20:03:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-06-13 20:04:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-13 20:05:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-13 20:06:00,1.6999,1.6999,1.6997,1.6998,136300000.0
2006-06-13 20:07:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-06-13 20:08:00,1.6996,1.6998,1.6996,1.6997,136300000.0
2006-06-13 20:09:00,1.6996,1.6996,1.6993,1.6993,136300000.0
2006-06-13 20:10:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-13 20:11:00,1.699,1.6995,1.699,1.6995,136300000.0
2006-06-13 20:12:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-13 20:15:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-13 20:16:00,1.6996,1.6997,1.6995,1.6997,136300000.0
2006-06-13 20:18:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-13 20:19:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-13 20:20:00,1.6999,1.6999,1.6994,1.6994,136300000.0
2006-06-13 20:21:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-06-13 20:22:00,1.6996,1.6998,1.6996,1.6997,136300000.0
2006-06-13 20:23:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-13 20:24:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-06-13 20:25:00,1.6998,1.6999,1.6998,1.6998,136300000.0
2006-06-13 20:26:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-13 20:27:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-13 20:28:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-13 20:29:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-06-13 20:30:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-13 20:31:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-13 20:32:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-13 20:33:00,1.6999,1.7001,1.6999,1.7001,136300000.0
2006-06-13 20:34:00,1.7,1.7001,1.6999,1.6999,136300000.0
2006-06-13 20:35:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-06-13 20:36:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-13 20:37:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-13 20:38:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-13 20:39:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-13 20:41:00,1.7003,1.7003,1.7002,1.7003,136300000.0
2006-06-13 20:42:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-06-13 20:43:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-06-13 20:44:00,1.7001,1.7003,1.6999,1.7002,136300000.0
2006-06-13 20:45:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-06-13 20:46:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-13 20:47:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-13 20:48:00,1.7007,1.7007,1.7003,1.7003,136300000.0
2006-06-13 20:49:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-06-13 20:50:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-06-13 20:52:00,1.7007,1.7009,1.7007,1.7008,136300000.0
2006-06-13 20:53:00,1.7009,1.7009,1.7005,1.7005,136300000.0
2006-06-13 20:54:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-13 20:55:00,1.7009,1.7011,1.7008,1.7008,136300000.0
2006-06-13 20:56:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-06-13 20:57:00,1.701,1.701,1.701,1.701,136300000.0
2006-06-13 20:58:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-06-13 20:59:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-06-13 21:00:00,1.7009,1.7009,1.7002,1.7002,136300000.0
2006-06-13 21:01:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-13 21:02:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-06-13 21:03:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-13 21:04:00,1.7,1.7003,1.7,1.7003,136300000.0
2006-06-13 21:05:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-13 21:06:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-13 21:07:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-06-13 21:08:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-13 21:09:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-13 21:10:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-13 21:11:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-13 21:12:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-13 21:13:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-13 21:14:00,1.7001,1.7006,1.7001,1.7003,136300000.0
2006-06-13 21:15:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-13 21:16:00,1.701,1.701,1.7008,1.7009,136300000.0
2006-06-13 21:17:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-13 21:18:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-13 21:19:00,1.7009,1.701,1.7007,1.7007,136300000.0
2006-06-13 21:21:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2006-06-13 21:22:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-06-13 21:23:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-13 21:24:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-13 21:25:00,1.7002,1.7004,1.7002,1.7003,136300000.0
2006-06-13 21:26:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-06-13 21:27:00,1.6997,1.6998,1.6995,1.6995,136300000.0
2006-06-13 21:28:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2006-06-13 21:29:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-06-13 21:31:00,1.6996,1.6996,1.6994,1.6995,136300000.0
2006-06-13 21:32:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-13 21:33:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-13 21:34:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-06-13 21:35:00,1.6991,1.6992,1.6987,1.6988,136300000.0
2006-06-13 21:36:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-06-13 21:37:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-06-13 21:38:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-06-13 21:39:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-13 21:41:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-06-13 21:42:00,1.6988,1.699,1.6988,1.699,136300000.0
2006-06-13 21:43:00,1.6991,1.6992,1.6991,1.6991,136300000.0
2006-06-13 21:44:00,1.699,1.6991,1.699,1.6991,136300000.0
2006-06-13 21:45:00,1.6992,1.6993,1.6991,1.6993,136300000.0
2006-06-13 21:46:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-06-13 21:47:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-13 21:48:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-13 21:49:00,1.6996,1.6996,1.6993,1.6993,136300000.0
2006-06-13 21:50:00,1.6994,1.6995,1.6994,1.6994,136300000.0
2006-06-13 21:51:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-13 21:52:00,1.6994,1.6997,1.6994,1.6997,136300000.0
2006-06-13 21:53:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-06-13 21:55:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-13 21:56:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-06-13 21:57:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-13 21:58:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-13 21:59:00,1.6993,1.6995,1.6992,1.6995,136300000.0
2006-06-13 22:00:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-13 22:01:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-13 22:02:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-06-13 22:03:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-13 22:04:00,1.6995,1.6995,1.6991,1.6991,136300000.0
2006-06-13 22:05:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-13 22:06:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-13 22:07:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-13 22:08:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-13 22:09:00,1.6991,1.6992,1.6991,1.6991,136300000.0
2006-06-13 22:11:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-13 22:12:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-13 22:13:00,1.6991,1.6993,1.699,1.6991,136300000.0
2006-06-13 22:14:00,1.699,1.6992,1.699,1.6992,136300000.0
2006-06-13 22:15:00,1.6994,1.6995,1.6992,1.6994,136300000.0
2006-06-13 22:16:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-13 22:17:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-13 22:18:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-13 22:19:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-13 22:22:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-06-13 22:24:00,1.6986,1.6989,1.6986,1.6988,136300000.0
2006-06-13 22:26:00,1.699,1.6991,1.699,1.6991,136300000.0
2006-06-13 22:27:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-13 22:28:00,1.699,1.6991,1.6988,1.6991,136300000.0
2006-06-13 22:30:00,1.699,1.699,1.6987,1.6987,136300000.0
2006-06-13 22:31:00,1.6988,1.699,1.6987,1.699,136300000.0
2006-06-13 22:32:00,1.6989,1.6991,1.6989,1.699,136300000.0
2006-06-13 22:33:00,1.6988,1.6991,1.6988,1.6991,136300000.0
2006-06-13 22:34:00,1.699,1.6992,1.699,1.6992,136300000.0
2006-06-13 22:35:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-06-13 22:36:00,1.6999,1.7,1.6996,1.6998,136300000.0
2006-06-13 22:38:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-06-13 22:39:00,1.6997,1.6997,1.699,1.6991,136300000.0
2006-06-13 22:40:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-06-13 22:41:00,1.699,1.699,1.6987,1.6987,136300000.0
2006-06-13 22:42:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2006-06-13 22:43:00,1.6989,1.699,1.6989,1.699,136300000.0
2006-06-13 22:44:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2006-06-13 22:45:00,1.699,1.699,1.699,1.699,136300000.0
2006-06-13 22:46:00,1.6992,1.6992,1.699,1.6992,136300000.0
2006-06-13 22:47:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-06-13 22:48:00,1.6991,1.6994,1.6991,1.6993,136300000.0
2006-06-13 22:49:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-06-13 22:50:00,1.6996,1.6996,1.6992,1.6992,136300000.0
2006-06-13 22:51:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-06-13 22:52:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-13 22:53:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-06-13 22:54:00,1.6998,1.6998,1.6995,1.6995,136300000.0
2006-06-13 22:55:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-06-13 22:56:00,1.6994,1.6994,1.6992,1.6993,136300000.0
2006-06-13 22:57:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-06-13 22:58:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-13 22:59:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-13 23:00:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-06-13 23:01:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-13 23:02:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-06-13 23:03:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-13 23:04:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-06-13 23:05:00,1.6995,1.6995,1.6993,1.6994,136300000.0
2006-06-13 23:06:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-06-13 23:07:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-13 23:08:00,1.6996,1.6997,1.6994,1.6995,136300000.0
2006-06-13 23:09:00,1.6997,1.6997,1.6996,1.6997,136300000.0
2006-06-13 23:10:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-13 23:11:00,1.6996,1.6997,1.6994,1.6996,136300000.0
2006-06-13 23:12:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-13 23:13:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-06-13 23:14:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-13 23:16:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-13 23:17:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-13 23:18:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2006-06-13 23:19:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-13 23:20:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-06-13 23:21:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-13 23:22:00,1.6993,1.6995,1.699,1.6992,136300000.0
2006-06-13 23:23:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-13 23:24:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-13 23:25:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-13 23:26:00,1.6996,1.6996,1.6991,1.6991,136300000.0
2006-06-13 23:27:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-06-13 23:28:00,1.699,1.6991,1.699,1.6991,136300000.0
2006-06-13 23:29:00,1.699,1.6991,1.699,1.6991,136300000.0
2006-06-13 23:30:00,1.699,1.699,1.6986,1.6986,136300000.0
2006-06-13 23:31:00,1.6987,1.6988,1.6987,1.6988,136300000.0
2006-06-13 23:32:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-13 23:33:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-13 23:34:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-13 23:35:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-13 23:36:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-13 23:37:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-13 23:39:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-13 23:40:00,1.6993,1.6995,1.6993,1.6994,136300000.0
2006-06-13 23:41:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-06-13 23:42:00,1.6993,1.6995,1.6993,1.6993,136300000.0
2006-06-13 23:43:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-06-13 23:44:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-06-13 23:45:00,1.6993,1.6993,1.6989,1.699,136300000.0
2006-06-13 23:46:00,1.6992,1.6993,1.6992,1.6992,136300000.0
2006-06-13 23:47:00,1.6999,1.6999,1.6994,1.6995,136300000.0
2006-06-13 23:48:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-13 23:49:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-13 23:50:00,1.6993,1.6996,1.6993,1.6996,136300000.0
2006-06-13 23:51:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-06-13 23:52:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-13 23:53:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-13 23:54:00,1.6992,1.6992,1.699,1.6991,136300000.0
2006-06-13 23:55:00,1.699,1.6991,1.699,1.6991,136300000.0
2006-06-13 23:56:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-06-13 23:57:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-06-13 23:58:00,1.6994,1.6994,1.6991,1.6992,136300000.0
2006-06-13 23:59:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-14 00:00:00,1.6992,1.6994,1.6991,1.6994,136300000.0
2006-06-14 00:01:00,1.6997,1.6998,1.6995,1.6996,136300000.0
2006-06-14 00:02:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-06-14 00:03:00,1.7003,1.7005,1.7002,1.7002,136300000.0
2006-06-14 00:04:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-06-14 00:05:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-14 00:06:00,1.7005,1.7006,1.7004,1.7004,136300000.0
2006-06-14 00:07:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-14 00:08:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-06-14 00:09:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-14 00:10:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-14 00:11:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-06-14 00:12:00,1.7008,1.7008,1.7005,1.7007,136300000.0
2006-06-14 00:13:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-06-14 00:14:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-14 00:15:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-14 00:16:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-06-14 00:17:00,1.7011,1.7011,1.7007,1.7007,136300000.0
2006-06-14 00:18:00,1.7011,1.7012,1.7009,1.701,136300000.0
2006-06-14 00:19:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2006-06-14 00:20:00,1.7006,1.7008,1.7006,1.7007,136300000.0
2006-06-14 00:21:00,1.7011,1.7011,1.7007,1.7008,136300000.0
2006-06-14 00:22:00,1.701,1.701,1.7006,1.7006,136300000.0
2006-06-14 00:23:00,1.7009,1.701,1.7008,1.7009,136300000.0
2006-06-14 00:24:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-06-14 00:25:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-06-14 00:27:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-06-14 00:28:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-06-14 00:30:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-14 00:32:00,1.7011,1.7011,1.7009,1.7009,136300000.0
2006-06-14 00:33:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-06-14 00:34:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-06-14 00:35:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-14 00:36:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-06-14 00:37:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-14 00:38:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-14 00:39:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-14 00:40:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-14 00:42:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-14 00:43:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-14 00:45:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-14 00:46:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-14 00:47:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-14 00:48:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-06-14 00:49:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-14 00:50:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-14 00:51:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-06-14 00:52:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-14 00:53:00,1.7001,1.7005,1.7001,1.7004,136300000.0
2006-06-14 00:54:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-14 00:55:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-14 00:56:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-06-14 00:57:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-06-14 00:58:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-06-14 00:59:00,1.7007,1.7007,1.7005,1.7007,136300000.0
2006-06-14 01:00:00,1.7008,1.7008,1.7005,1.7006,136300000.0
2006-06-14 01:01:00,1.701,1.701,1.7009,1.701,136300000.0
2006-06-14 01:02:00,1.7011,1.7011,1.7007,1.701,136300000.0
2006-06-14 01:03:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-14 01:04:00,1.7008,1.701,1.7008,1.7008,136300000.0
2006-06-14 01:05:00,1.7009,1.7009,1.7008,1.7009,136300000.0
2006-06-14 01:06:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-06-14 01:07:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-14 01:08:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-06-14 01:09:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-14 01:10:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-14 01:11:00,1.701,1.7011,1.7008,1.7008,136300000.0
2006-06-14 01:12:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-14 01:13:00,1.701,1.701,1.7003,1.7003,136300000.0
2006-06-14 01:14:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-14 01:15:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-14 01:16:00,1.7001,1.7003,1.6999,1.6999,136300000.0
2006-06-14 01:17:00,1.6993,1.6993,1.699,1.699,136300000.0
2006-06-14 01:18:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-14 01:19:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-06-14 01:20:00,1.6992,1.6993,1.6987,1.699,136300000.0
2006-06-14 01:21:00,1.6989,1.699,1.6985,1.6985,136300000.0
2006-06-14 01:22:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-06-14 01:23:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2006-06-14 01:24:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-06-14 01:25:00,1.6988,1.6989,1.6988,1.6988,136300000.0
2006-06-14 01:26:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-06-14 01:27:00,1.6987,1.6987,1.6984,1.6984,136300000.0
2006-06-14 01:28:00,1.6985,1.6985,1.6981,1.6981,136300000.0
2006-06-14 01:29:00,1.6982,1.6984,1.6982,1.6982,136300000.0
2006-06-14 01:30:00,1.6983,1.6985,1.6983,1.6983,136300000.0
2006-06-14 01:31:00,1.6984,1.6985,1.6981,1.6982,136300000.0
2006-06-14 01:32:00,1.698,1.6983,1.698,1.6983,136300000.0
2006-06-14 01:33:00,1.6982,1.6983,1.6979,1.6979,136300000.0
2006-06-14 01:34:00,1.698,1.698,1.698,1.698,136300000.0
2006-06-14 01:35:00,1.6979,1.6981,1.6978,1.6978,136300000.0
2006-06-14 01:36:00,1.6975,1.698,1.6975,1.6978,136300000.0
2006-06-14 01:37:00,1.6977,1.6981,1.6977,1.698,136300000.0
2006-06-14 01:38:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-06-14 01:39:00,1.6978,1.6982,1.6977,1.6982,136300000.0
2006-06-14 01:40:00,1.6981,1.6982,1.6978,1.6978,136300000.0
2006-06-14 01:41:00,1.6979,1.6981,1.6979,1.6981,136300000.0
2006-06-14 01:42:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-06-14 01:43:00,1.6979,1.6981,1.6979,1.6981,136300000.0
2006-06-14 01:44:00,1.6983,1.6984,1.698,1.698,136300000.0
2006-06-14 01:46:00,1.6979,1.6983,1.6979,1.6981,136300000.0
2006-06-14 01:47:00,1.698,1.698,1.698,1.698,136300000.0
2006-06-14 01:48:00,1.6979,1.6981,1.6979,1.6981,136300000.0
2006-06-14 01:49:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-06-14 01:50:00,1.698,1.698,1.698,1.698,136300000.0
2006-06-14 01:51:00,1.6981,1.6982,1.6981,1.6981,136300000.0
2006-06-14 01:52:00,1.6982,1.6982,1.6979,1.698,136300000.0
2006-06-14 01:53:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-06-14 01:54:00,1.6986,1.6987,1.6984,1.6987,136300000.0
2006-06-14 01:55:00,1.6986,1.6988,1.6986,1.6988,136300000.0
2006-06-14 01:56:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-14 01:57:00,1.699,1.6992,1.699,1.6991,136300000.0
2006-06-14 01:58:00,1.699,1.6995,1.699,1.6994,136300000.0
2006-06-14 01:59:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-06-14 02:00:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2006-06-14 02:01:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-06-14 02:02:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-06-14 02:03:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-06-14 02:04:00,1.6993,1.6993,1.6987,1.6987,136300000.0
2006-06-14 02:05:00,1.6989,1.6989,1.6988,1.6988,136300000.0
2006-06-14 02:06:00,1.6989,1.699,1.6989,1.699,136300000.0
2006-06-14 02:07:00,1.6995,1.6997,1.6994,1.6997,136300000.0
2006-06-14 02:08:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-14 02:09:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-06-14 02:10:00,1.6995,1.6995,1.6992,1.6992,136300000.0
2006-06-14 02:11:00,1.6991,1.6993,1.6991,1.6993,136300000.0
2006-06-14 02:12:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-06-14 02:14:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-14 02:15:00,1.6995,1.6995,1.6993,1.6995,136300000.0
2006-06-14 02:16:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-14 02:17:00,1.6995,1.7001,1.6995,1.7,136300000.0
2006-06-14 02:18:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-06-14 02:19:00,1.7003,1.7004,1.7001,1.7004,136300000.0
2006-06-14 02:20:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-06-14 02:21:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-06-14 02:22:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-06-14 02:23:00,1.7006,1.7007,1.7004,1.7004,136300000.0
2006-06-14 02:24:00,1.7002,1.7002,1.6999,1.7,136300000.0
2006-06-14 02:25:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-06-14 02:26:00,1.7006,1.7006,1.7004,1.7005,136300000.0
2006-06-14 02:27:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-14 02:29:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-14 02:30:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-14 02:31:00,1.7004,1.7004,1.7,1.7,136300000.0
2006-06-14 02:32:00,1.6999,1.7002,1.6999,1.7002,136300000.0
2006-06-14 02:33:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-14 02:34:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-14 02:35:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-14 02:36:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-06-14 02:37:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-06-14 02:38:00,1.701,1.7011,1.7008,1.7009,136300000.0
2006-06-14 02:39:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-14 02:40:00,1.7012,1.7012,1.7008,1.7008,136300000.0
2006-06-14 02:41:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-14 02:42:00,1.7008,1.701,1.7005,1.7005,136300000.0
2006-06-14 02:43:00,1.7004,1.7008,1.7004,1.7007,136300000.0
2006-06-14 02:44:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-14 02:45:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-14 02:46:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-06-14 02:47:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-06-14 02:48:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-14 02:49:00,1.7014,1.7015,1.7013,1.7015,136300000.0
2006-06-14 02:50:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-06-14 02:51:00,1.701,1.701,1.7006,1.7007,136300000.0
2006-06-14 02:52:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-14 02:54:00,1.7005,1.7006,1.7,1.7001,136300000.0
2006-06-14 02:55:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-14 02:56:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-14 02:57:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-14 02:58:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-06-14 02:59:00,1.7004,1.7005,1.7001,1.7001,136300000.0
2006-06-14 03:00:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-06-14 03:01:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-06-14 03:02:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-14 03:03:00,1.6999,1.7002,1.6999,1.7002,136300000.0
2006-06-14 03:04:00,1.7006,1.7006,1.7004,1.7005,136300000.0
2006-06-14 03:05:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-06-14 03:06:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-06-14 03:07:00,1.7006,1.7006,1.7002,1.7002,136300000.0
2006-06-14 03:09:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-06-14 03:10:00,1.7006,1.7008,1.7005,1.7008,136300000.0
2006-06-14 03:11:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-06-14 03:12:00,1.7009,1.7009,1.7004,1.7004,136300000.0
2006-06-14 03:13:00,1.7006,1.7008,1.7006,1.7006,136300000.0
2006-06-14 03:14:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-14 03:15:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-06-14 03:16:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-14 03:17:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-14 03:18:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-14 03:19:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-06-14 03:20:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-06-14 03:21:00,1.7005,1.7005,1.7002,1.7002,136300000.0
2006-06-14 03:22:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-14 03:23:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-06-14 03:24:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-14 03:25:00,1.6997,1.6999,1.6997,1.6998,136300000.0
2006-06-14 03:26:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-14 03:27:00,1.6998,1.6998,1.6996,1.6997,136300000.0
2006-06-14 03:28:00,1.6996,1.7,1.6996,1.7,136300000.0
2006-06-14 03:29:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-06-14 03:30:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-14 03:31:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-14 03:32:00,1.6997,1.6997,1.6996,1.6997,136300000.0
2006-06-14 03:33:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-06-14 03:34:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-14 03:35:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-14 03:36:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-14 03:37:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-06-14 03:38:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-14 03:39:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-06-14 03:40:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-06-14 03:41:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-06-14 03:42:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-14 03:43:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-14 03:44:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-06-14 03:45:00,1.6998,1.6998,1.6993,1.6993,136300000.0
2006-06-14 03:46:00,1.6991,1.6992,1.6989,1.6989,136300000.0
2006-06-14 03:47:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2006-06-14 03:48:00,1.6984,1.6987,1.6984,1.6986,136300000.0
2006-06-14 03:49:00,1.6987,1.6987,1.6985,1.6986,136300000.0
2006-06-14 03:50:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-06-14 03:51:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-06-14 03:52:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-06-14 03:53:00,1.6985,1.699,1.6984,1.6987,136300000.0
2006-06-14 03:54:00,1.6989,1.6989,1.6987,1.6987,136300000.0
2006-06-14 03:55:00,1.6986,1.6987,1.6986,1.6986,136300000.0
2006-06-14 03:56:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-06-14 03:57:00,1.6987,1.6987,1.6984,1.6985,136300000.0
2006-06-14 03:58:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2006-06-14 03:59:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-06-14 04:00:00,1.6988,1.6988,1.6986,1.6986,136300000.0
2006-06-14 04:01:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2006-06-14 04:02:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-06-14 04:03:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-06-14 04:04:00,1.6989,1.699,1.6989,1.699,136300000.0
2006-06-14 04:05:00,1.6991,1.6993,1.6991,1.6993,136300000.0
2006-06-14 04:06:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-14 04:07:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-14 04:08:00,1.6992,1.6994,1.6992,1.6994,136300000.0
2006-06-14 04:09:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-14 04:10:00,1.6993,1.6994,1.6992,1.6994,136300000.0
2006-06-14 04:11:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-06-14 04:12:00,1.6999,1.7,1.6994,1.6996,136300000.0
2006-06-14 04:13:00,1.6993,1.6995,1.6993,1.6994,136300000.0
2006-06-14 04:14:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-06-14 04:15:00,1.6999,1.7009,1.6996,1.7008,136300000.0
2006-06-14 04:16:00,1.7006,1.7006,1.7001,1.7001,136300000.0
2006-06-14 04:17:00,1.6999,1.7,1.6998,1.6999,136300000.0
2006-06-14 04:18:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-14 04:19:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-06-14 04:20:00,1.7006,1.7006,1.7003,1.7003,136300000.0
2006-06-14 04:21:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-14 04:22:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-14 04:23:00,1.7008,1.7012,1.7008,1.7011,136300000.0
2006-06-14 04:24:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-06-14 04:25:00,1.7013,1.7013,1.7008,1.7008,136300000.0
2006-06-14 04:26:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-14 04:27:00,1.7014,1.7015,1.7013,1.7014,136300000.0
2006-06-14 04:28:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-14 04:29:00,1.7011,1.7014,1.7011,1.7014,136300000.0
2006-06-14 04:30:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-06-14 04:31:00,1.7012,1.7014,1.7012,1.7013,136300000.0
2006-06-14 04:32:00,1.7012,1.7014,1.7012,1.7013,136300000.0
2006-06-14 04:33:00,1.7015,1.7015,1.7013,1.7015,136300000.0
2006-06-14 04:34:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-06-14 04:35:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-06-14 04:36:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-06-14 04:37:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-06-14 04:38:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-06-14 04:39:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-06-14 04:40:00,1.7012,1.7016,1.7012,1.7014,136300000.0
2006-06-14 04:41:00,1.7015,1.7018,1.7015,1.7017,136300000.0
2006-06-14 04:42:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-14 04:43:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-06-14 04:44:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-14 04:45:00,1.7013,1.7013,1.7012,1.7013,136300000.0
2006-06-14 04:47:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-14 04:49:00,1.7014,1.7014,1.701,1.701,136300000.0
2006-06-14 04:50:00,1.7008,1.7013,1.7008,1.7009,136300000.0
2006-06-14 04:51:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-06-14 04:53:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-14 04:54:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2006-06-14 04:55:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-14 04:56:00,1.7008,1.7009,1.7007,1.7009,136300000.0
2006-06-14 04:57:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-06-14 04:58:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-14 04:59:00,1.701,1.701,1.7009,1.701,136300000.0
2006-06-14 05:00:00,1.7009,1.7011,1.7008,1.7008,136300000.0
2006-06-14 05:01:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-06-14 05:02:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-14 05:03:00,1.7011,1.7012,1.7011,1.7011,136300000.0
2006-06-14 05:04:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-06-14 05:05:00,1.701,1.7013,1.701,1.7013,136300000.0
2006-06-14 05:06:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-14 05:08:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-14 05:09:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-14 05:10:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-14 05:11:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-06-14 05:12:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-06-14 05:13:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-14 05:14:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-14 05:15:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-06-14 05:16:00,1.7014,1.7014,1.7011,1.7011,136300000.0
2006-06-14 05:17:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-06-14 05:19:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-14 05:20:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-14 05:21:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-06-14 05:22:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-06-14 05:24:00,1.7009,1.701,1.7008,1.701,136300000.0
2006-06-14 05:25:00,1.7009,1.7009,1.7007,1.7008,136300000.0
2006-06-14 05:26:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-06-14 05:27:00,1.7005,1.7006,1.7003,1.7003,136300000.0
2006-06-14 05:28:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-14 05:31:00,1.7006,1.7006,1.7005,1.7006,136300000.0
2006-06-14 05:32:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-06-14 05:33:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-14 05:36:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-14 05:37:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-14 05:38:00,1.7009,1.7013,1.7009,1.7013,136300000.0
2006-06-14 05:39:00,1.7008,1.7008,1.7004,1.7008,136300000.0
2006-06-14 05:40:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-14 05:41:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-14 05:42:00,1.7012,1.7012,1.7008,1.7009,136300000.0
2006-06-14 05:43:00,1.701,1.7013,1.701,1.7012,136300000.0
2006-06-14 05:44:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-06-14 05:45:00,1.7013,1.7013,1.7011,1.7013,136300000.0
2006-06-14 05:46:00,1.7015,1.7018,1.7015,1.7018,136300000.0
2006-06-14 05:47:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-06-14 05:48:00,1.7021,1.7022,1.7018,1.7018,136300000.0
2006-06-14 05:49:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-14 05:50:00,1.7015,1.7016,1.7012,1.7013,136300000.0
2006-06-14 05:51:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-14 05:52:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-14 05:53:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-06-14 05:54:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-14 05:55:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-06-14 05:56:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-14 05:57:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-06-14 05:58:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-06-14 05:59:00,1.7018,1.7019,1.7016,1.7018,136300000.0
2006-06-14 06:00:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-06-14 06:01:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-14 06:02:00,1.7016,1.702,1.7015,1.702,136300000.0
2006-06-14 06:03:00,1.7024,1.7024,1.7021,1.7021,136300000.0
2006-06-14 06:04:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-06-14 06:05:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-14 06:06:00,1.7021,1.7022,1.702,1.702,136300000.0
2006-06-14 06:07:00,1.7019,1.702,1.7018,1.7019,136300000.0
2006-06-14 06:08:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-06-14 06:09:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-06-14 06:10:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-06-14 06:11:00,1.7021,1.7023,1.7021,1.7023,136300000.0
2006-06-14 06:12:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-06-14 06:13:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-14 06:14:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-06-14 06:15:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-06-14 06:16:00,1.7027,1.7027,1.7023,1.7023,136300000.0
2006-06-14 06:17:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-06-14 06:18:00,1.7028,1.7032,1.7028,1.7031,136300000.0
2006-06-14 06:19:00,1.703,1.703,1.7028,1.703,136300000.0
2006-06-14 06:20:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-06-14 06:21:00,1.7033,1.7033,1.7029,1.7029,136300000.0
2006-06-14 06:22:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-06-14 06:23:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-06-14 06:24:00,1.7027,1.7028,1.7027,1.7027,136300000.0
2006-06-14 06:25:00,1.7026,1.7029,1.7026,1.7029,136300000.0
2006-06-14 06:26:00,1.7028,1.7029,1.7027,1.7028,136300000.0
2006-06-14 06:27:00,1.7031,1.7031,1.7025,1.7025,136300000.0
2006-06-14 06:28:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-14 06:29:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-06-14 06:30:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-06-14 06:31:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-06-14 06:32:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-06-14 06:33:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-06-14 06:34:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-06-14 06:35:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-14 06:36:00,1.7022,1.7024,1.7022,1.7022,136300000.0
2006-06-14 06:37:00,1.7021,1.7024,1.7021,1.7023,136300000.0
2006-06-14 06:38:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-06-14 06:39:00,1.702,1.7023,1.702,1.7023,136300000.0
2006-06-14 06:40:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-06-14 06:41:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-06-14 06:42:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-06-14 06:43:00,1.7025,1.7025,1.7021,1.7021,136300000.0
2006-06-14 06:44:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-06-14 06:45:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-06-14 06:46:00,1.7021,1.7026,1.702,1.7026,136300000.0
2006-06-14 06:47:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-14 06:48:00,1.7028,1.7028,1.7024,1.7024,136300000.0
2006-06-14 06:49:00,1.7027,1.7028,1.7026,1.7027,136300000.0
2006-06-14 06:50:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-06-14 06:51:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-06-14 06:52:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-06-14 06:53:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-06-14 06:54:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-06-14 06:55:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-06-14 06:56:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-06-14 06:57:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-14 06:58:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-14 06:59:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-06-14 07:00:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-06-14 07:01:00,1.7032,1.7037,1.7032,1.7037,136300000.0
2006-06-14 07:02:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-06-14 07:03:00,1.7034,1.7035,1.7033,1.7035,136300000.0
2006-06-14 07:04:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-06-14 07:05:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-14 07:06:00,1.7037,1.7039,1.7036,1.7039,136300000.0
2006-06-14 07:07:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-06-14 07:08:00,1.7039,1.704,1.7037,1.7037,136300000.0
2006-06-14 07:09:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-06-14 07:10:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-06-14 07:11:00,1.7033,1.7036,1.7033,1.7036,136300000.0
2006-06-14 07:12:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-06-14 07:13:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-06-14 07:14:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-14 07:15:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-14 07:16:00,1.7037,1.7041,1.7037,1.7038,136300000.0
2006-06-14 07:17:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-06-14 07:18:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-06-14 07:19:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-06-14 07:20:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-14 07:21:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-06-14 07:22:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-06-14 07:23:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-14 07:24:00,1.7037,1.7039,1.7037,1.7039,136300000.0
2006-06-14 07:25:00,1.7038,1.704,1.7037,1.7037,136300000.0
2006-06-14 07:26:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-06-14 07:27:00,1.7038,1.7038,1.7035,1.7035,136300000.0
2006-06-14 07:28:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-06-14 07:29:00,1.7034,1.7034,1.7032,1.7033,136300000.0
2006-06-14 07:30:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-06-14 07:31:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-06-14 07:32:00,1.703,1.7033,1.703,1.7032,136300000.0
2006-06-14 07:33:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-14 07:34:00,1.7033,1.7035,1.7031,1.7035,136300000.0
2006-06-14 07:35:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-06-14 07:36:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-06-14 07:37:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-06-14 07:38:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-06-14 07:39:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-14 07:40:00,1.703,1.7031,1.7028,1.7028,136300000.0
2006-06-14 07:41:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-06-14 07:42:00,1.7029,1.703,1.7028,1.703,136300000.0
2006-06-14 07:43:00,1.7031,1.7032,1.7029,1.7029,136300000.0
2006-06-14 07:44:00,1.7027,1.7032,1.7027,1.703,136300000.0
2006-06-14 07:45:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-06-14 07:46:00,1.703,1.703,1.7027,1.7028,136300000.0
2006-06-14 07:47:00,1.703,1.703,1.7028,1.703,136300000.0
2006-06-14 07:48:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-06-14 07:49:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-06-14 07:50:00,1.7028,1.7028,1.7027,1.7028,136300000.0
2006-06-14 07:51:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-14 07:52:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-06-14 07:53:00,1.7025,1.7029,1.7025,1.7028,136300000.0
2006-06-14 07:54:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-14 07:55:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-14 07:56:00,1.7022,1.7024,1.7021,1.7021,136300000.0
2006-06-14 07:57:00,1.7022,1.7023,1.7018,1.7018,136300000.0
2006-06-14 07:58:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-06-14 07:59:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-14 08:00:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-06-14 08:01:00,1.7013,1.7013,1.7009,1.7009,136300000.0
2006-06-14 08:02:00,1.7011,1.7015,1.701,1.7015,136300000.0
2006-06-14 08:03:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-06-14 08:04:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-06-14 08:05:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-06-14 08:06:00,1.7014,1.7014,1.7012,1.7014,136300000.0
2006-06-14 08:07:00,1.7017,1.702,1.7017,1.7018,136300000.0
2006-06-14 08:08:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-06-14 08:09:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-06-14 08:10:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-14 08:11:00,1.7022,1.7022,1.702,1.7022,136300000.0
2006-06-14 08:12:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-06-14 08:13:00,1.7022,1.7026,1.7022,1.7026,136300000.0
2006-06-14 08:14:00,1.7027,1.7028,1.7024,1.7024,136300000.0
2006-06-14 08:15:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-14 08:16:00,1.7029,1.7029,1.7022,1.7023,136300000.0
2006-06-14 08:17:00,1.7025,1.7029,1.7021,1.7029,136300000.0
2006-06-14 08:18:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-06-14 08:19:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-06-14 08:20:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-06-14 08:21:00,1.7027,1.7027,1.7023,1.7023,136300000.0
2006-06-14 08:22:00,1.7024,1.7026,1.7024,1.7025,136300000.0
2006-06-14 08:23:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-14 08:24:00,1.7027,1.7029,1.7025,1.7025,136300000.0
2006-06-14 08:25:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-06-14 08:26:00,1.7022,1.7028,1.7022,1.7028,136300000.0
2006-06-14 08:27:00,1.703,1.703,1.7024,1.7024,136300000.0
2006-06-14 08:28:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-14 08:29:00,1.7022,1.7025,1.7022,1.7024,136300000.0
2006-06-14 08:30:00,1.7023,1.7023,1.7022,1.7023,136300000.0
2006-06-14 08:31:00,1.7024,1.7024,1.7018,1.7018,136300000.0
2006-06-14 08:32:00,1.7017,1.702,1.7017,1.702,136300000.0
2006-06-14 08:33:00,1.7019,1.702,1.7018,1.7018,136300000.0
2006-06-14 08:34:00,1.702,1.702,1.7019,1.702,136300000.0
2006-06-14 08:35:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-06-14 08:36:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-06-14 08:37:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-06-14 08:38:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-06-14 08:39:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-06-14 08:40:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-06-14 08:41:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-14 08:42:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-06-14 08:43:00,1.7022,1.7024,1.7021,1.7024,136300000.0
2006-06-14 08:44:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-14 08:45:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-06-14 08:46:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-14 08:47:00,1.7025,1.7028,1.7025,1.7028,136300000.0
2006-06-14 08:48:00,1.7029,1.7029,1.7026,1.7029,136300000.0
2006-06-14 08:49:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-06-14 08:50:00,1.7032,1.7032,1.703,1.7031,136300000.0
2006-06-14 08:51:00,1.7032,1.7032,1.7028,1.7028,136300000.0
2006-06-14 08:52:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-06-14 08:53:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-06-14 08:55:00,1.7025,1.7025,1.7016,1.7016,136300000.0
2006-06-14 08:56:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-06-14 08:57:00,1.7015,1.7019,1.7013,1.7018,136300000.0
2006-06-14 08:58:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-14 08:59:00,1.7018,1.7022,1.7018,1.7021,136300000.0
2006-06-14 09:00:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-06-14 09:01:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-06-14 09:02:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-06-14 09:03:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-14 09:04:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-14 09:05:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-14 09:06:00,1.7017,1.7018,1.7015,1.7015,136300000.0
2006-06-14 09:07:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-14 09:08:00,1.7021,1.7022,1.7019,1.7021,136300000.0
2006-06-14 09:09:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-06-14 09:10:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-06-14 09:11:00,1.7018,1.7021,1.7017,1.7021,136300000.0
2006-06-14 09:12:00,1.702,1.7025,1.702,1.7025,136300000.0
2006-06-14 09:13:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-06-14 09:14:00,1.7025,1.7025,1.7021,1.7023,136300000.0
2006-06-14 09:16:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-14 09:17:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-06-14 09:18:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-06-14 09:19:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-14 09:20:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-06-14 09:21:00,1.7023,1.7024,1.702,1.7024,136300000.0
2006-06-14 09:22:00,1.7025,1.7028,1.7025,1.7027,136300000.0
2006-06-14 09:23:00,1.7025,1.7025,1.7023,1.7025,136300000.0
2006-06-14 09:24:00,1.7026,1.7026,1.7019,1.702,136300000.0
2006-06-14 09:25:00,1.7019,1.702,1.7018,1.7019,136300000.0
2006-06-14 09:26:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-06-14 09:27:00,1.7022,1.7023,1.7021,1.7021,136300000.0
2006-06-14 09:28:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-06-14 09:29:00,1.7019,1.702,1.7017,1.702,136300000.0
2006-06-14 09:30:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-06-14 09:31:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-06-14 09:32:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-14 09:33:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-06-14 09:34:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-14 09:35:00,1.7031,1.7032,1.7029,1.7029,136300000.0
2006-06-14 09:36:00,1.7028,1.7033,1.7028,1.703,136300000.0
2006-06-14 09:37:00,1.7027,1.703,1.7027,1.703,136300000.0
2006-06-14 09:38:00,1.7029,1.7029,1.7023,1.7023,136300000.0
2006-06-14 09:39:00,1.7024,1.7032,1.7023,1.7032,136300000.0
2006-06-14 09:40:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-06-14 09:41:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-06-14 09:42:00,1.7032,1.7033,1.703,1.703,136300000.0
2006-06-14 09:43:00,1.7033,1.7033,1.7031,1.7032,136300000.0
2006-06-14 09:44:00,1.703,1.703,1.7024,1.7024,136300000.0
2006-06-14 09:45:00,1.7023,1.7023,1.7017,1.7017,136300000.0
2006-06-14 09:46:00,1.7016,1.7016,1.7011,1.7011,136300000.0
2006-06-14 09:47:00,1.701,1.7011,1.7004,1.7009,136300000.0
2006-06-14 09:48:00,1.7008,1.701,1.7006,1.7008,136300000.0
2006-06-14 09:49:00,1.7006,1.7009,1.7006,1.7009,136300000.0
2006-06-14 09:50:00,1.7007,1.701,1.7006,1.701,136300000.0
2006-06-14 09:51:00,1.7011,1.7012,1.701,1.701,136300000.0
2006-06-14 09:52:00,1.7009,1.7009,1.7007,1.7009,136300000.0
2006-06-14 09:53:00,1.7007,1.701,1.7006,1.701,136300000.0
2006-06-14 09:54:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2006-06-14 09:55:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-06-14 09:56:00,1.7004,1.7004,1.6994,1.6997,136300000.0
2006-06-14 09:57:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-06-14 09:58:00,1.6997,1.6997,1.6993,1.6993,136300000.0
2006-06-14 09:59:00,1.6996,1.7,1.6996,1.7,136300000.0
2006-06-14 10:00:00,1.6999,1.6999,1.6994,1.6994,136300000.0
2006-06-14 10:01:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2006-06-14 10:02:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-06-14 10:03:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-06-14 10:04:00,1.6994,1.6998,1.6994,1.6997,136300000.0
2006-06-14 10:05:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-14 10:06:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-14 10:08:00,1.7001,1.7004,1.7001,1.7002,136300000.0
2006-06-14 10:09:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-14 10:10:00,1.7003,1.7004,1.7002,1.7003,136300000.0
2006-06-14 10:11:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-14 10:12:00,1.7002,1.7002,1.6998,1.6998,136300000.0
2006-06-14 10:13:00,1.6999,1.7002,1.6999,1.7002,136300000.0
2006-06-14 10:14:00,1.7001,1.7004,1.7,1.7,136300000.0
2006-06-14 10:15:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-14 10:16:00,1.7001,1.7002,1.7001,1.7001,136300000.0
2006-06-14 10:17:00,1.7002,1.7004,1.7002,1.7003,136300000.0
2006-06-14 10:18:00,1.7002,1.7002,1.6998,1.6999,136300000.0
2006-06-14 10:19:00,1.6998,1.7,1.6997,1.6997,136300000.0
2006-06-14 10:20:00,1.6999,1.7004,1.6999,1.7002,136300000.0
2006-06-14 10:21:00,1.7001,1.7002,1.7001,1.7001,136300000.0
2006-06-14 10:22:00,1.7,1.7002,1.7,1.7,136300000.0
2006-06-14 10:23:00,1.7001,1.7004,1.7,1.7003,136300000.0
2006-06-14 10:24:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-06-14 10:25:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-06-14 10:26:00,1.7003,1.7004,1.7002,1.7004,136300000.0
2006-06-14 10:27:00,1.7008,1.7011,1.7008,1.701,136300000.0
2006-06-14 10:28:00,1.7011,1.7011,1.7005,1.7006,136300000.0
2006-06-14 10:29:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-06-14 10:30:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-14 10:31:00,1.7012,1.7012,1.7007,1.7007,136300000.0
2006-06-14 10:32:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-06-14 10:33:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-06-14 10:34:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-06-14 10:35:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2006-06-14 10:36:00,1.7006,1.7007,1.7004,1.7004,136300000.0
2006-06-14 10:37:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-06-14 10:38:00,1.7008,1.7008,1.7005,1.7006,136300000.0
2006-06-14 10:39:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-06-14 10:40:00,1.7009,1.701,1.7005,1.701,136300000.0
2006-06-14 10:41:00,1.7012,1.7014,1.7012,1.7013,136300000.0
2006-06-14 10:42:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-06-14 10:43:00,1.7011,1.7011,1.7007,1.7008,136300000.0
2006-06-14 10:44:00,1.7009,1.7009,1.7006,1.7007,136300000.0
2006-06-14 10:45:00,1.7006,1.7008,1.7005,1.7008,136300000.0
2006-06-14 10:46:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-06-14 10:47:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-06-14 10:48:00,1.7007,1.7011,1.7007,1.701,136300000.0
2006-06-14 10:49:00,1.7013,1.7013,1.7011,1.7012,136300000.0
2006-06-14 10:50:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-06-14 10:51:00,1.7015,1.7016,1.7011,1.7012,136300000.0
2006-06-14 10:52:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-06-14 10:53:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-06-14 10:55:00,1.7008,1.7011,1.7007,1.701,136300000.0
2006-06-14 10:56:00,1.7009,1.701,1.7003,1.7004,136300000.0
2006-06-14 10:57:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-06-14 10:58:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-06-14 10:59:00,1.7006,1.7007,1.7005,1.7005,136300000.0
2006-06-14 11:00:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-06-14 11:01:00,1.7006,1.7006,1.7002,1.7005,136300000.0
2006-06-14 11:02:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-14 11:03:00,1.7004,1.7004,1.7002,1.7003,136300000.0
2006-06-14 11:04:00,1.7004,1.7004,1.7,1.7002,136300000.0
2006-06-14 11:05:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-14 11:06:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-14 11:07:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-14 11:08:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-06-14 11:09:00,1.7004,1.7004,1.7001,1.7002,136300000.0
2006-06-14 11:10:00,1.7001,1.7002,1.7,1.7,136300000.0
2006-06-14 11:11:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-14 11:12:00,1.6997,1.6997,1.6993,1.6993,136300000.0
2006-06-14 11:13:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-06-14 11:14:00,1.6996,1.6996,1.6993,1.6996,136300000.0
2006-06-14 11:15:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-06-14 11:16:00,1.6997,1.6998,1.6996,1.6996,136300000.0
2006-06-14 11:17:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-06-14 11:18:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-06-14 11:19:00,1.6999,1.6999,1.6997,1.6998,136300000.0
2006-06-14 11:20:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-14 11:21:00,1.6996,1.6997,1.6995,1.6995,136300000.0
2006-06-14 11:22:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-14 11:23:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-06-14 11:24:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-14 11:25:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-06-14 11:26:00,1.7,1.7004,1.7,1.7004,136300000.0
2006-06-14 11:27:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-14 11:28:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-06-14 11:29:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-06-14 11:30:00,1.7007,1.7007,1.7002,1.7002,136300000.0
2006-06-14 11:31:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-14 11:32:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-14 11:33:00,1.6996,1.6998,1.6996,1.6997,136300000.0
2006-06-14 11:34:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-06-14 11:35:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-14 11:36:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-14 11:37:00,1.6993,1.6996,1.6993,1.6996,136300000.0
2006-06-14 11:38:00,1.6995,1.6995,1.6994,1.6995,136300000.0
2006-06-14 11:39:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-14 11:40:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-14 11:41:00,1.6996,1.6996,1.6995,1.6996,136300000.0
2006-06-14 11:42:00,1.6997,1.6998,1.6996,1.6997,136300000.0
2006-06-14 11:43:00,1.6996,1.6997,1.6995,1.6995,136300000.0
2006-06-14 11:44:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2006-06-14 11:45:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-06-14 11:46:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-14 11:47:00,1.7,1.7001,1.7,1.7,136300000.0
2006-06-14 11:48:00,1.7004,1.7004,1.7001,1.7002,136300000.0
2006-06-14 11:49:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-14 11:50:00,1.7001,1.7001,1.6994,1.6994,136300000.0
2006-06-14 11:51:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-14 11:52:00,1.6995,1.6996,1.6994,1.6994,136300000.0
2006-06-14 11:53:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-14 11:54:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-14 11:55:00,1.6994,1.6994,1.6991,1.6994,136300000.0
2006-06-14 11:56:00,1.6993,1.6993,1.6991,1.6993,136300000.0
2006-06-14 11:57:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-14 11:58:00,1.6996,1.6996,1.6993,1.6993,136300000.0
2006-06-14 11:59:00,1.6998,1.6998,1.6995,1.6997,136300000.0
2006-06-14 12:00:00,1.6998,1.7001,1.6998,1.6999,136300000.0
2006-06-14 12:01:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-06-14 12:02:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-06-14 12:03:00,1.7,1.7001,1.6999,1.6999,136300000.0
2006-06-14 12:04:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-14 12:05:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-06-14 12:06:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-06-14 12:07:00,1.7007,1.7009,1.7006,1.7009,136300000.0
2006-06-14 12:08:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-14 12:09:00,1.7009,1.7009,1.7004,1.7004,136300000.0
2006-06-14 12:10:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-14 12:11:00,1.7005,1.7007,1.7004,1.7004,136300000.0
2006-06-14 12:12:00,1.7005,1.7005,1.7001,1.7001,136300000.0
2006-06-14 12:13:00,1.7,1.7003,1.7,1.7,136300000.0
2006-06-14 12:14:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-14 12:15:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-06-14 12:16:00,1.7001,1.7003,1.7,1.7002,136300000.0
2006-06-14 12:17:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-14 12:18:00,1.7,1.7002,1.6997,1.6997,136300000.0
2006-06-14 12:19:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-14 12:20:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-06-14 12:21:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-06-14 12:22:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-14 12:23:00,1.7002,1.7002,1.6997,1.6997,136300000.0
2006-06-14 12:24:00,1.6998,1.6999,1.6996,1.6996,136300000.0
2006-06-14 12:25:00,1.6997,1.6997,1.6993,1.6993,136300000.0
2006-06-14 12:26:00,1.6991,1.6991,1.6986,1.6986,136300000.0
2006-06-14 12:27:00,1.6989,1.699,1.6988,1.6988,136300000.0
2006-06-14 12:28:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-06-14 12:29:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-06-14 12:30:00,1.6986,1.6991,1.6986,1.6991,136300000.0
2006-06-14 12:31:00,1.6996,1.6999,1.6994,1.6999,136300000.0
2006-06-14 12:32:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-06-14 12:33:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-14 12:34:00,1.7002,1.7003,1.7,1.7002,136300000.0
2006-06-14 12:35:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-06-14 12:36:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-14 12:37:00,1.7003,1.7003,1.6999,1.6999,136300000.0
2006-06-14 12:38:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-14 12:39:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-14 12:40:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-06-14 12:41:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-14 12:42:00,1.7,1.7,1.6996,1.6996,136300000.0
2006-06-14 12:43:00,1.6994,1.6996,1.6994,1.6995,136300000.0
2006-06-14 12:44:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-14 12:45:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-06-14 12:46:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-06-14 12:47:00,1.6997,1.6997,1.6996,1.6997,136300000.0
2006-06-14 12:48:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-14 12:49:00,1.6996,1.6998,1.6995,1.6998,136300000.0
2006-06-14 12:50:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-14 12:51:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-14 12:52:00,1.6996,1.6998,1.6995,1.6996,136300000.0
2006-06-14 12:53:00,1.6995,1.6998,1.6995,1.6996,136300000.0
2006-06-14 12:54:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-06-14 12:55:00,1.6995,1.6997,1.6994,1.6995,136300000.0
2006-06-14 12:56:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-14 12:57:00,1.6998,1.6999,1.6997,1.6999,136300000.0
2006-06-14 12:58:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-14 12:59:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-14 13:00:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-14 13:01:00,1.7009,1.7011,1.7008,1.7011,136300000.0
2006-06-14 13:02:00,1.701,1.701,1.7005,1.7006,136300000.0
2006-06-14 13:03:00,1.7009,1.7009,1.7007,1.7009,136300000.0
2006-06-14 13:04:00,1.7008,1.7012,1.7008,1.7008,136300000.0
2006-06-14 13:05:00,1.7007,1.7007,1.7002,1.7002,136300000.0
2006-06-14 13:06:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-06-14 13:07:00,1.7003,1.7004,1.7002,1.7004,136300000.0
2006-06-14 13:09:00,1.7003,1.7003,1.6996,1.6996,136300000.0
2006-06-14 13:10:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-14 13:11:00,1.6995,1.6999,1.6995,1.6997,136300000.0
2006-06-14 13:12:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-14 13:13:00,1.6993,1.6993,1.699,1.6991,136300000.0
2006-06-14 13:14:00,1.699,1.699,1.6987,1.6989,136300000.0
2006-06-14 13:15:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-06-14 13:16:00,1.6992,1.6994,1.6992,1.6994,136300000.0
2006-06-14 13:17:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-14 13:18:00,1.6992,1.6994,1.6992,1.6992,136300000.0
2006-06-14 13:19:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-14 13:20:00,1.6996,1.6998,1.6995,1.6995,136300000.0
2006-06-14 13:21:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-14 13:22:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-06-14 13:24:00,1.6993,1.6995,1.6993,1.6993,136300000.0
2006-06-14 13:25:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-14 13:26:00,1.6995,1.6995,1.6993,1.6994,136300000.0
2006-06-14 13:27:00,1.6995,1.6996,1.6994,1.6995,136300000.0
2006-06-14 13:28:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-14 13:29:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-06-14 13:30:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-14 13:31:00,1.6992,1.6992,1.6988,1.699,136300000.0
2006-06-14 13:32:00,1.6991,1.6994,1.6991,1.6993,136300000.0
2006-06-14 13:33:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-14 13:34:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-06-14 13:35:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-06-14 13:36:00,1.6994,1.6995,1.6993,1.6995,136300000.0
2006-06-14 13:37:00,1.6994,1.6996,1.6994,1.6995,136300000.0
2006-06-14 13:38:00,1.6998,1.6998,1.6996,1.6997,136300000.0
2006-06-14 13:39:00,1.6996,1.7001,1.6996,1.6999,136300000.0
2006-06-14 13:40:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-06-14 13:41:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-14 13:42:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-06-14 13:43:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-06-14 13:44:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-06-14 13:45:00,1.701,1.7013,1.7009,1.7011,136300000.0
2006-06-14 13:46:00,1.7009,1.701,1.7007,1.7007,136300000.0
2006-06-14 13:47:00,1.7006,1.7009,1.7006,1.7009,136300000.0
2006-06-14 13:48:00,1.701,1.7011,1.7006,1.7007,136300000.0
2006-06-14 13:49:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-14 13:50:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-06-14 13:51:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-06-14 13:52:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-14 13:53:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-14 13:54:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-14 13:55:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-14 13:56:00,1.7001,1.7003,1.7,1.7003,136300000.0
2006-06-14 13:57:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-06-14 13:58:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-06-14 13:59:00,1.7001,1.7001,1.7,1.7001,136300000.0
2006-06-14 14:00:00,1.7,1.7,1.6999,1.7,136300000.0
2006-06-14 14:01:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-14 14:02:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-06-14 14:03:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-14 14:04:00,1.7003,1.7005,1.7002,1.7005,136300000.0
2006-06-14 14:05:00,1.7004,1.7004,1.7001,1.7001,136300000.0
2006-06-14 14:06:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-06-14 14:07:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-06-14 14:08:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-14 14:09:00,1.6997,1.6997,1.6995,1.6997,136300000.0
2006-06-14 14:10:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-14 14:11:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-06-14 14:12:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-14 14:13:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-14 14:14:00,1.7,1.7,1.6996,1.6996,136300000.0
2006-06-14 14:15:00,1.6995,1.6996,1.6994,1.6994,136300000.0
2006-06-14 14:16:00,1.6995,1.6997,1.6994,1.6997,136300000.0
2006-06-14 14:17:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-06-14 14:18:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-14 14:19:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-14 14:20:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-06-14 14:21:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-06-14 14:22:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-14 14:24:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-06-14 14:25:00,1.7002,1.7004,1.7002,1.7003,136300000.0
2006-06-14 14:26:00,1.7001,1.7004,1.7001,1.7002,136300000.0
2006-06-14 14:27:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-14 14:28:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-14 14:29:00,1.7008,1.7017,1.7008,1.7017,136300000.0
2006-06-14 14:30:00,1.7011,1.7016,1.6998,1.7004,136300000.0
2006-06-14 14:31:00,1.7007,1.7024,1.7006,1.7024,136300000.0
2006-06-14 14:32:00,1.7026,1.7046,1.7019,1.7043,136300000.0
2006-06-14 14:33:00,1.7042,1.7042,1.7032,1.7036,136300000.0
2006-06-14 14:34:00,1.7037,1.7043,1.7035,1.7038,136300000.0
2006-06-14 14:35:00,1.704,1.7042,1.7039,1.7041,136300000.0
2006-06-14 14:36:00,1.704,1.7043,1.7038,1.7041,136300000.0
2006-06-14 14:37:00,1.7043,1.7043,1.7041,1.7042,136300000.0
2006-06-14 14:38:00,1.7039,1.7041,1.7037,1.7039,136300000.0
2006-06-14 14:39:00,1.704,1.7041,1.7039,1.7039,136300000.0
2006-06-14 14:40:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-14 14:41:00,1.7039,1.7046,1.7039,1.7041,136300000.0
2006-06-14 14:42:00,1.7043,1.7043,1.7039,1.7039,136300000.0
2006-06-14 14:43:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-06-14 14:44:00,1.7044,1.7046,1.7042,1.7042,136300000.0
2006-06-14 14:45:00,1.7041,1.7049,1.7041,1.7046,136300000.0
2006-06-14 14:46:00,1.7047,1.7051,1.7047,1.7051,136300000.0
2006-06-14 14:47:00,1.705,1.7057,1.705,1.7055,136300000.0
2006-06-14 14:48:00,1.7056,1.7061,1.7056,1.706,136300000.0
2006-06-14 14:49:00,1.7061,1.7061,1.7059,1.706,136300000.0
2006-06-14 14:50:00,1.7059,1.7059,1.7056,1.7058,136300000.0
2006-06-14 14:51:00,1.7057,1.7059,1.7056,1.7058,136300000.0
2006-06-14 14:52:00,1.7056,1.706,1.7053,1.7059,136300000.0
2006-06-14 14:53:00,1.7058,1.7065,1.7058,1.7062,136300000.0
2006-06-14 14:54:00,1.7063,1.7064,1.7062,1.7062,136300000.0
2006-06-14 14:55:00,1.7063,1.7064,1.7057,1.7057,136300000.0
2006-06-14 14:56:00,1.7055,1.7055,1.7047,1.7047,136300000.0
2006-06-14 14:57:00,1.7048,1.7052,1.7048,1.705,136300000.0
2006-06-14 14:58:00,1.7049,1.705,1.7046,1.7047,136300000.0
2006-06-14 14:59:00,1.7051,1.7054,1.7048,1.7052,136300000.0
2006-06-14 15:00:00,1.7053,1.7054,1.7052,1.7054,136300000.0
2006-06-14 15:01:00,1.7051,1.7057,1.7051,1.7053,136300000.0
2006-06-14 15:02:00,1.7052,1.7055,1.7051,1.7052,136300000.0
2006-06-14 15:03:00,1.7054,1.7056,1.7054,1.7055,136300000.0
2006-06-14 15:04:00,1.7056,1.706,1.7054,1.7054,136300000.0
2006-06-14 15:05:00,1.7056,1.7064,1.7056,1.7064,136300000.0
2006-06-14 15:06:00,1.7066,1.707,1.7066,1.7067,136300000.0
2006-06-14 15:07:00,1.7069,1.7072,1.7065,1.7065,136300000.0
2006-06-14 15:08:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-14 15:09:00,1.7066,1.7073,1.7065,1.7072,136300000.0
2006-06-14 15:10:00,1.7073,1.7073,1.7066,1.7066,136300000.0
2006-06-14 15:11:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-14 15:12:00,1.7068,1.7068,1.7064,1.7064,136300000.0
2006-06-14 15:13:00,1.7063,1.7065,1.7062,1.7062,136300000.0
2006-06-14 15:14:00,1.7064,1.7069,1.7063,1.7068,136300000.0
2006-06-14 15:15:00,1.7072,1.7072,1.707,1.707,136300000.0
2006-06-14 15:16:00,1.7075,1.7075,1.7072,1.7072,136300000.0
2006-06-14 15:17:00,1.7075,1.7078,1.7074,1.7078,136300000.0
2006-06-14 15:18:00,1.7077,1.7078,1.7074,1.7078,136300000.0
2006-06-14 15:19:00,1.7079,1.708,1.7063,1.7063,136300000.0
2006-06-14 15:20:00,1.7062,1.7079,1.7062,1.7078,136300000.0
2006-06-14 15:21:00,1.7076,1.7079,1.7076,1.7079,136300000.0
2006-06-14 15:22:00,1.7081,1.7081,1.7074,1.7076,136300000.0
2006-06-14 15:23:00,1.7078,1.7078,1.7074,1.7076,136300000.0
2006-06-14 15:24:00,1.7077,1.7079,1.7077,1.7077,136300000.0
2006-06-14 15:25:00,1.7078,1.7085,1.7078,1.7078,136300000.0
2006-06-14 15:26:00,1.7077,1.7077,1.7074,1.7074,136300000.0
2006-06-14 15:27:00,1.7075,1.7079,1.7075,1.7079,136300000.0
2006-06-14 15:28:00,1.7082,1.7089,1.7081,1.7087,136300000.0
2006-06-14 15:29:00,1.7086,1.7087,1.7077,1.7077,136300000.0
2006-06-14 15:30:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-14 15:31:00,1.7081,1.7086,1.7081,1.7085,136300000.0
2006-06-14 15:32:00,1.7084,1.7086,1.7084,1.7085,136300000.0
2006-06-14 15:33:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-14 15:34:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-14 15:35:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-14 15:36:00,1.708,1.7084,1.708,1.7083,136300000.0
2006-06-14 15:37:00,1.7084,1.7084,1.7082,1.7084,136300000.0
2006-06-14 15:38:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-14 15:39:00,1.7081,1.7082,1.7077,1.7077,136300000.0
2006-06-14 15:40:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-06-14 15:41:00,1.7078,1.7082,1.7078,1.7082,136300000.0
2006-06-14 15:42:00,1.7081,1.7084,1.7081,1.7082,136300000.0
2006-06-14 15:43:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-14 15:44:00,1.7081,1.7084,1.7081,1.7084,136300000.0
2006-06-14 15:45:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-14 15:46:00,1.7082,1.7084,1.708,1.7081,136300000.0
2006-06-14 15:47:00,1.708,1.7082,1.708,1.708,136300000.0
2006-06-14 15:48:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-14 15:49:00,1.7083,1.7083,1.7079,1.7079,136300000.0
2006-06-14 15:50:00,1.7082,1.7082,1.7076,1.7076,136300000.0
2006-06-14 15:51:00,1.708,1.7081,1.7079,1.708,136300000.0
2006-06-14 15:52:00,1.7079,1.7084,1.7079,1.7081,136300000.0
2006-06-14 15:53:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-14 15:54:00,1.7081,1.7081,1.7077,1.7077,136300000.0
2006-06-14 15:55:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2006-06-14 15:56:00,1.7081,1.7083,1.7079,1.708,136300000.0
2006-06-14 15:57:00,1.7079,1.708,1.7077,1.7077,136300000.0
2006-06-14 15:58:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-14 15:59:00,1.707,1.7073,1.707,1.7071,136300000.0
2006-06-14 16:00:00,1.707,1.7071,1.7068,1.7068,136300000.0
2006-06-14 16:01:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-14 16:02:00,1.7071,1.7073,1.7071,1.7072,136300000.0
2006-06-14 16:03:00,1.7077,1.7081,1.7077,1.7081,136300000.0
2006-06-14 16:04:00,1.7083,1.7093,1.7083,1.7093,136300000.0
2006-06-14 16:05:00,1.7092,1.7092,1.7085,1.7086,136300000.0
2006-06-14 16:06:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2006-06-14 16:07:00,1.7083,1.7083,1.7074,1.7074,136300000.0
2006-06-14 16:08:00,1.7075,1.7075,1.7068,1.7068,136300000.0
2006-06-14 16:09:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-14 16:10:00,1.7065,1.7065,1.7059,1.7059,136300000.0
2006-06-14 16:11:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2006-06-14 16:12:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-14 16:13:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-14 16:14:00,1.7057,1.7057,1.7054,1.7054,136300000.0
2006-06-14 16:15:00,1.7051,1.7053,1.7051,1.7052,136300000.0
2006-06-14 16:16:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-14 16:17:00,1.7054,1.7057,1.7054,1.7057,136300000.0
2006-06-14 16:18:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-14 16:19:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-14 16:20:00,1.7059,1.7059,1.7057,1.7059,136300000.0
2006-06-14 16:21:00,1.7061,1.7062,1.7059,1.7062,136300000.0
2006-06-14 16:22:00,1.7063,1.7065,1.7062,1.7065,136300000.0
2006-06-14 16:23:00,1.7064,1.7065,1.7062,1.7062,136300000.0
2006-06-14 16:24:00,1.7063,1.7063,1.7057,1.7059,136300000.0
2006-06-14 16:25:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-14 16:26:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-14 16:27:00,1.7051,1.7056,1.7051,1.7054,136300000.0
2006-06-14 16:28:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-06-14 16:29:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2006-06-14 16:30:00,1.7051,1.7052,1.705,1.705,136300000.0
2006-06-14 16:31:00,1.7053,1.7055,1.7053,1.7055,136300000.0
2006-06-14 16:32:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2006-06-14 16:33:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-14 16:34:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-14 16:35:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-14 16:36:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-14 16:37:00,1.7057,1.7058,1.7053,1.7053,136300000.0
2006-06-14 16:38:00,1.7055,1.7056,1.7054,1.7055,136300000.0
2006-06-14 16:39:00,1.7053,1.7057,1.7053,1.7056,136300000.0
2006-06-14 16:40:00,1.7055,1.7055,1.7051,1.7051,136300000.0
2006-06-14 16:41:00,1.7052,1.7053,1.7051,1.7051,136300000.0
2006-06-14 16:42:00,1.705,1.7051,1.705,1.705,136300000.0
2006-06-14 16:43:00,1.7051,1.7052,1.705,1.705,136300000.0
2006-06-14 16:44:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-06-14 16:45:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-14 16:46:00,1.7046,1.7048,1.7046,1.7047,136300000.0
2006-06-14 16:47:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-14 16:48:00,1.7047,1.7049,1.7047,1.7049,136300000.0
2006-06-14 16:49:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-14 16:50:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-14 16:51:00,1.7055,1.7056,1.7054,1.7055,136300000.0
2006-06-14 16:52:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-14 16:53:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-06-14 16:54:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-14 16:55:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-14 16:56:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-06-14 16:57:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-14 16:58:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-14 16:59:00,1.7058,1.7059,1.7057,1.7059,136300000.0
2006-06-14 17:00:00,1.706,1.7062,1.7058,1.7059,136300000.0
2006-06-14 17:01:00,1.7056,1.7056,1.7053,1.7053,136300000.0
2006-06-14 17:02:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-14 17:03:00,1.7058,1.7058,1.7053,1.7053,136300000.0
2006-06-14 17:04:00,1.7052,1.7052,1.7048,1.705,136300000.0
2006-06-14 17:05:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-06-14 17:06:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2006-06-14 17:07:00,1.7052,1.7052,1.7049,1.7051,136300000.0
2006-06-14 17:08:00,1.7056,1.7056,1.7053,1.7055,136300000.0
2006-06-14 17:09:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-14 17:10:00,1.7055,1.706,1.7055,1.706,136300000.0
2006-06-14 17:11:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-14 17:12:00,1.7057,1.7062,1.7057,1.7062,136300000.0
2006-06-14 17:13:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-14 17:14:00,1.7062,1.7063,1.7062,1.7062,136300000.0
2006-06-14 17:15:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-14 17:16:00,1.7066,1.7066,1.7065,1.7066,136300000.0
2006-06-14 17:17:00,1.7067,1.7068,1.7063,1.7063,136300000.0
2006-06-14 17:18:00,1.7065,1.7066,1.7065,1.7065,136300000.0
2006-06-14 17:19:00,1.7068,1.7068,1.7065,1.7065,136300000.0
2006-06-14 17:20:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-14 17:21:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-14 17:22:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-14 17:23:00,1.7062,1.7064,1.706,1.7064,136300000.0
2006-06-14 17:24:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-14 17:25:00,1.7066,1.7067,1.7066,1.7066,136300000.0
2006-06-14 17:26:00,1.7068,1.7069,1.7068,1.7068,136300000.0
2006-06-14 17:27:00,1.7072,1.7072,1.7071,1.7072,136300000.0
2006-06-14 17:28:00,1.7071,1.7071,1.707,1.707,136300000.0
2006-06-14 17:29:00,1.7073,1.7073,1.7069,1.7069,136300000.0
2006-06-14 17:30:00,1.7071,1.7071,1.707,1.707,136300000.0
2006-06-14 17:31:00,1.7071,1.7075,1.7071,1.7074,136300000.0
2006-06-14 17:32:00,1.7073,1.7074,1.707,1.707,136300000.0
2006-06-14 17:33:00,1.7072,1.7073,1.7066,1.7066,136300000.0
2006-06-14 17:34:00,1.7068,1.7069,1.7068,1.7069,136300000.0
2006-06-14 17:35:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-14 17:36:00,1.7069,1.707,1.7069,1.7069,136300000.0
2006-06-14 17:37:00,1.707,1.7071,1.7068,1.7068,136300000.0
2006-06-14 17:38:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-14 17:39:00,1.707,1.7075,1.707,1.7075,136300000.0
2006-06-14 17:40:00,1.7076,1.7082,1.7076,1.708,136300000.0
2006-06-14 17:41:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-06-14 17:42:00,1.7076,1.7077,1.7076,1.7076,136300000.0
2006-06-14 17:43:00,1.7077,1.7078,1.7076,1.7076,136300000.0
2006-06-14 17:44:00,1.7074,1.7076,1.7072,1.7072,136300000.0
2006-06-14 17:45:00,1.7074,1.7074,1.7068,1.7068,136300000.0
2006-06-14 17:46:00,1.7069,1.7069,1.7066,1.7067,136300000.0
2006-06-14 17:47:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-14 17:48:00,1.7072,1.7072,1.707,1.707,136300000.0
2006-06-14 17:49:00,1.7069,1.7071,1.7068,1.7071,136300000.0
2006-06-14 17:50:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2006-06-14 17:51:00,1.707,1.7071,1.707,1.707,136300000.0
2006-06-14 17:52:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-14 17:53:00,1.7073,1.7078,1.7073,1.7078,136300000.0
2006-06-14 17:54:00,1.7081,1.7081,1.7078,1.7078,136300000.0
2006-06-14 17:55:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-06-14 17:56:00,1.7078,1.7078,1.7076,1.7077,136300000.0
2006-06-14 17:57:00,1.7078,1.7078,1.7076,1.7078,136300000.0
2006-06-14 17:58:00,1.7077,1.708,1.7077,1.7079,136300000.0
2006-06-14 17:59:00,1.7077,1.7078,1.7075,1.7075,136300000.0
2006-06-14 18:00:00,1.7074,1.7077,1.7074,1.7077,136300000.0
2006-06-14 18:01:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-06-14 18:02:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-14 18:03:00,1.7079,1.708,1.7078,1.7078,136300000.0
2006-06-14 18:04:00,1.7076,1.7078,1.7076,1.7076,136300000.0
2006-06-14 18:05:00,1.7077,1.7077,1.7075,1.7075,136300000.0
2006-06-14 18:06:00,1.7074,1.7078,1.7074,1.7075,136300000.0
2006-06-14 18:07:00,1.7074,1.7074,1.7072,1.7073,136300000.0
2006-06-14 18:08:00,1.7072,1.7072,1.7069,1.7071,136300000.0
2006-06-14 18:09:00,1.7075,1.7075,1.7073,1.7073,136300000.0
2006-06-14 18:10:00,1.7076,1.709,1.7076,1.7089,136300000.0
2006-06-14 18:11:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-06-14 18:12:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2006-06-14 18:13:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-14 18:14:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-14 18:15:00,1.7085,1.7086,1.7084,1.7086,136300000.0
2006-06-14 18:16:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2006-06-14 18:17:00,1.7086,1.7092,1.7086,1.7088,136300000.0
2006-06-14 18:18:00,1.7087,1.7087,1.7079,1.7079,136300000.0
2006-06-14 18:19:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-14 18:20:00,1.7082,1.7083,1.7082,1.7082,136300000.0
2006-06-14 18:21:00,1.7081,1.7082,1.708,1.7082,136300000.0
2006-06-14 18:22:00,1.7084,1.7085,1.7083,1.7083,136300000.0
2006-06-14 18:24:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-14 18:25:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-14 18:26:00,1.7083,1.7085,1.7083,1.7085,136300000.0
2006-06-14 18:27:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-14 18:28:00,1.7083,1.7086,1.7083,1.7086,136300000.0
2006-06-14 18:29:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-14 18:30:00,1.7093,1.7093,1.7092,1.7093,136300000.0
2006-06-14 18:31:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-14 18:32:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-06-14 18:33:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-06-14 18:34:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-06-14 18:35:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-06-14 18:36:00,1.7092,1.7092,1.7091,1.7091,136300000.0
2006-06-14 18:37:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-06-14 18:38:00,1.7089,1.7089,1.7086,1.7087,136300000.0
2006-06-14 18:39:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-14 18:40:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-06-14 18:41:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-14 18:42:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-14 18:43:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-06-14 18:44:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-14 18:45:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-06-14 18:46:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-14 18:47:00,1.7095,1.7096,1.7095,1.7095,136300000.0
2006-06-14 18:48:00,1.7096,1.7097,1.7095,1.7097,136300000.0
2006-06-14 18:49:00,1.7096,1.7097,1.7093,1.7093,136300000.0
2006-06-14 18:50:00,1.7091,1.7092,1.709,1.7091,136300000.0
2006-06-14 18:51:00,1.7094,1.7094,1.7091,1.7091,136300000.0
2006-06-14 18:52:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-14 18:53:00,1.709,1.7092,1.709,1.7092,136300000.0
2006-06-14 18:54:00,1.7091,1.7092,1.7089,1.7089,136300000.0
2006-06-14 18:55:00,1.7092,1.7092,1.709,1.709,136300000.0
2006-06-14 18:56:00,1.7092,1.7092,1.7091,1.7091,136300000.0
2006-06-14 18:57:00,1.7092,1.7094,1.7092,1.7094,136300000.0
2006-06-14 18:58:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-14 18:59:00,1.7093,1.7093,1.709,1.709,136300000.0
2006-06-14 19:00:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-06-14 19:01:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-14 19:02:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-14 19:03:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-14 19:04:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-06-14 19:05:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-14 19:06:00,1.7088,1.7091,1.7088,1.7091,136300000.0
2006-06-14 19:07:00,1.709,1.7091,1.7089,1.7091,136300000.0
2006-06-14 19:08:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-14 19:09:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-14 19:10:00,1.709,1.7092,1.7089,1.7089,136300000.0
2006-06-14 19:12:00,1.7091,1.7092,1.7089,1.709,136300000.0
2006-06-14 19:13:00,1.7087,1.709,1.7087,1.7089,136300000.0
2006-06-14 19:14:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-06-14 19:15:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2006-06-14 19:16:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-06-14 19:17:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-06-14 19:18:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-06-14 19:19:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-06-14 19:20:00,1.7084,1.7084,1.7083,1.7084,136300000.0
2006-06-14 19:21:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-14 19:22:00,1.7084,1.7085,1.7083,1.7083,136300000.0
2006-06-14 19:23:00,1.7082,1.7085,1.7081,1.7085,136300000.0
2006-06-14 19:24:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-06-14 19:25:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-14 19:26:00,1.7093,1.7098,1.7093,1.7098,136300000.0
2006-06-14 19:27:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-14 19:28:00,1.7104,1.7106,1.7102,1.7102,136300000.0
2006-06-14 19:29:00,1.7104,1.7104,1.71,1.71,136300000.0
2006-06-14 19:30:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-14 19:31:00,1.71,1.7101,1.71,1.7101,136300000.0
2006-06-14 19:32:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-14 19:33:00,1.7096,1.7099,1.7096,1.7099,136300000.0
2006-06-14 19:34:00,1.7097,1.7097,1.7094,1.7095,136300000.0
2006-06-14 19:35:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-14 19:36:00,1.7099,1.71,1.7099,1.7099,136300000.0
2006-06-14 19:37:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-14 19:38:00,1.7106,1.7108,1.7104,1.7108,136300000.0
2006-06-14 19:39:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-14 19:40:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-14 19:41:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-14 19:42:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-06-14 19:43:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-06-14 19:44:00,1.7106,1.7109,1.7106,1.7109,136300000.0
2006-06-14 19:45:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-14 19:46:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-14 19:47:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-06-14 19:48:00,1.7114,1.7114,1.711,1.711,136300000.0
2006-06-14 19:49:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-14 19:51:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-14 19:52:00,1.7105,1.7108,1.7104,1.7107,136300000.0
2006-06-14 19:53:00,1.7106,1.7107,1.7102,1.7102,136300000.0
2006-06-14 19:54:00,1.7105,1.7106,1.7101,1.7101,136300000.0
2006-06-14 19:55:00,1.71,1.71,1.7097,1.7097,136300000.0
2006-06-14 19:56:00,1.71,1.7101,1.7099,1.71,136300000.0
2006-06-14 19:57:00,1.7102,1.7104,1.7101,1.7103,136300000.0
2006-06-14 19:58:00,1.7104,1.7105,1.7104,1.7104,136300000.0
2006-06-14 19:59:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-14 20:00:00,1.7105,1.7105,1.7101,1.7101,136300000.0
2006-06-14 20:01:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-14 20:02:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-14 20:03:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2006-06-14 20:04:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-14 20:05:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-14 20:06:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-14 20:07:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2006-06-14 20:08:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-06-14 20:09:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-14 20:10:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-06-14 20:11:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-14 20:12:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-14 20:13:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-14 20:14:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-14 20:15:00,1.7095,1.7099,1.7095,1.7099,136300000.0
2006-06-14 20:16:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-14 20:18:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-14 20:19:00,1.7104,1.7105,1.7104,1.7105,136300000.0
2006-06-14 20:20:00,1.7107,1.7107,1.7105,1.7106,136300000.0
2006-06-14 20:21:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-14 20:22:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-14 20:23:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-14 20:24:00,1.7102,1.7104,1.7102,1.7102,136300000.0
2006-06-14 20:25:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-14 20:26:00,1.71,1.7101,1.7099,1.71,136300000.0
2006-06-14 20:27:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-14 20:28:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-14 20:29:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-14 20:30:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-14 20:32:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-14 20:33:00,1.7099,1.7104,1.7099,1.7103,136300000.0
2006-06-14 20:34:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-14 20:35:00,1.7104,1.7107,1.7104,1.7106,136300000.0
2006-06-14 20:36:00,1.711,1.711,1.711,1.711,136300000.0
2006-06-14 20:37:00,1.7109,1.7113,1.7109,1.7112,136300000.0
2006-06-14 20:38:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-06-14 20:39:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-14 20:40:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-14 20:41:00,1.7108,1.7108,1.7105,1.7105,136300000.0
2006-06-14 20:42:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-14 20:43:00,1.7106,1.7108,1.7106,1.7108,136300000.0
2006-06-14 20:44:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-14 20:45:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-14 20:46:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-14 20:47:00,1.7103,1.7105,1.7102,1.7105,136300000.0
2006-06-14 20:48:00,1.7106,1.7112,1.7106,1.7109,136300000.0
2006-06-14 20:49:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-14 20:50:00,1.711,1.711,1.711,1.711,136300000.0
2006-06-14 20:51:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-14 20:53:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-06-14 20:54:00,1.7112,1.7113,1.7108,1.7108,136300000.0
2006-06-14 20:55:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-06-14 20:56:00,1.7105,1.7107,1.7103,1.7103,136300000.0
2006-06-14 20:57:00,1.7104,1.7109,1.7104,1.7109,136300000.0
2006-06-14 20:58:00,1.7111,1.712,1.7111,1.712,136300000.0
2006-06-14 20:59:00,1.7121,1.7121,1.7116,1.7116,136300000.0
2006-06-14 21:00:00,1.7117,1.7117,1.7113,1.7113,136300000.0
2006-06-14 21:01:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-06-14 21:02:00,1.7111,1.7113,1.7108,1.7113,136300000.0
2006-06-14 21:03:00,1.7112,1.7113,1.7111,1.7111,136300000.0
2006-06-14 21:04:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-06-14 21:05:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-06-14 21:06:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-06-14 21:07:00,1.7115,1.7116,1.7114,1.7116,136300000.0
2006-06-14 21:08:00,1.7118,1.7121,1.7118,1.712,136300000.0
2006-06-14 21:09:00,1.7123,1.7123,1.7119,1.7119,136300000.0
2006-06-14 21:10:00,1.712,1.712,1.7117,1.7117,136300000.0
2006-06-14 21:11:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-06-14 21:13:00,1.7118,1.7121,1.7118,1.712,136300000.0
2006-06-14 21:14:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-14 21:15:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-14 21:16:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-06-14 21:17:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-14 21:18:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-06-14 21:19:00,1.712,1.712,1.7118,1.7119,136300000.0
2006-06-14 21:20:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-14 21:21:00,1.7119,1.7119,1.7115,1.7115,136300000.0
2006-06-14 21:22:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-06-14 21:23:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-06-14 21:26:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-06-14 21:27:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-14 21:28:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-06-14 21:29:00,1.7109,1.7114,1.7109,1.7114,136300000.0
2006-06-14 21:30:00,1.7113,1.7114,1.7112,1.7112,136300000.0
2006-06-14 21:31:00,1.7111,1.7112,1.711,1.7111,136300000.0
2006-06-14 21:32:00,1.711,1.7112,1.711,1.7111,136300000.0
2006-06-14 21:33:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-06-14 21:34:00,1.7115,1.7115,1.7113,1.7114,136300000.0
2006-06-14 21:35:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-06-14 21:37:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-06-14 21:38:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-14 21:39:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-14 21:40:00,1.7113,1.7115,1.7113,1.7115,136300000.0
2006-06-14 21:41:00,1.7114,1.7115,1.7113,1.7113,136300000.0
2006-06-14 21:42:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-06-14 21:43:00,1.712,1.712,1.7114,1.7114,136300000.0
2006-06-14 21:44:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-14 21:45:00,1.7117,1.7117,1.7112,1.7112,136300000.0
2006-06-14 21:46:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-06-14 21:47:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-06-14 21:48:00,1.7115,1.7115,1.7111,1.7111,136300000.0
2006-06-14 21:49:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-14 21:50:00,1.7112,1.7115,1.7111,1.7113,136300000.0
2006-06-14 21:51:00,1.7111,1.7111,1.7106,1.7107,136300000.0
2006-06-14 21:52:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-14 21:53:00,1.7104,1.7105,1.7104,1.7105,136300000.0
2006-06-14 21:54:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-14 21:55:00,1.7103,1.7103,1.7097,1.7098,136300000.0
2006-06-14 21:56:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-14 21:57:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-14 21:58:00,1.7097,1.7098,1.7097,1.7098,136300000.0
2006-06-14 21:59:00,1.7097,1.71,1.7097,1.7097,136300000.0
2006-06-14 22:00:00,1.7102,1.7102,1.7097,1.7097,136300000.0
2006-06-14 22:01:00,1.71,1.7102,1.71,1.7101,136300000.0
2006-06-14 22:02:00,1.71,1.7103,1.71,1.7102,136300000.0
2006-06-14 22:03:00,1.7101,1.7105,1.7101,1.7103,136300000.0
2006-06-14 22:04:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-14 22:05:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-14 22:06:00,1.7102,1.7105,1.7102,1.7103,136300000.0
2006-06-14 22:07:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-14 22:08:00,1.71,1.71,1.7097,1.7097,136300000.0
2006-06-14 22:09:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-06-14 22:10:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-14 22:12:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-14 22:13:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-14 22:14:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-14 22:15:00,1.7096,1.7098,1.7096,1.7098,136300000.0
2006-06-14 22:16:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-14 22:17:00,1.71,1.7101,1.7099,1.7099,136300000.0
2006-06-14 22:19:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-14 22:20:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-14 22:21:00,1.7102,1.7102,1.7101,1.7102,136300000.0
2006-06-14 22:23:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-14 22:24:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-14 22:26:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-14 22:27:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-14 22:28:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-14 22:29:00,1.7098,1.7101,1.7098,1.7101,136300000.0
2006-06-14 22:30:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-14 22:31:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-14 22:33:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-14 22:34:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2006-06-14 22:35:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-14 22:36:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-06-14 22:37:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-14 22:38:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-06-14 22:39:00,1.7099,1.7099,1.7097,1.7098,136300000.0
2006-06-14 22:40:00,1.7101,1.7101,1.7098,1.71,136300000.0
2006-06-14 22:41:00,1.7099,1.7099,1.7096,1.7096,136300000.0
2006-06-14 22:42:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-14 22:43:00,1.7097,1.7098,1.7097,1.7098,136300000.0
2006-06-14 22:45:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-14 22:46:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-14 22:47:00,1.7098,1.71,1.7098,1.71,136300000.0
2006-06-14 22:48:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-14 22:49:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-14 22:50:00,1.7103,1.7103,1.7101,1.7103,136300000.0
2006-06-14 22:51:00,1.7102,1.7102,1.71,1.7101,136300000.0
2006-06-14 22:52:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-14 22:53:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-14 22:55:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-14 22:56:00,1.709,1.709,1.7089,1.709,136300000.0
2006-06-14 22:57:00,1.7091,1.7092,1.7088,1.7088,136300000.0
2006-06-14 22:58:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-06-14 22:59:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-06-14 23:00:00,1.7086,1.7089,1.7086,1.7088,136300000.0
2006-06-14 23:01:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-14 23:02:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-14 23:03:00,1.7087,1.7087,1.7085,1.7086,136300000.0
2006-06-14 23:04:00,1.7088,1.7088,1.7087,1.7088,136300000.0
2006-06-14 23:06:00,1.7093,1.7096,1.7093,1.7096,136300000.0
2006-06-14 23:07:00,1.7098,1.7098,1.7097,1.7098,136300000.0
2006-06-14 23:08:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-14 23:09:00,1.7098,1.7098,1.7096,1.7098,136300000.0
2006-06-14 23:10:00,1.7097,1.7097,1.7094,1.7096,136300000.0
2006-06-14 23:12:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-14 23:13:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-14 23:14:00,1.7104,1.7104,1.7101,1.7102,136300000.0
2006-06-14 23:15:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-14 23:16:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-14 23:17:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-14 23:19:00,1.7098,1.71,1.7098,1.7099,136300000.0
2006-06-14 23:20:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-14 23:21:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-14 23:22:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-14 23:23:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-14 23:25:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-14 23:26:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-14 23:28:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-06-14 23:29:00,1.7095,1.7097,1.7094,1.7094,136300000.0
2006-06-14 23:30:00,1.7095,1.7095,1.7092,1.7092,136300000.0
2006-06-14 23:31:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-14 23:32:00,1.7094,1.7094,1.7093,1.7094,136300000.0
2006-06-14 23:33:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-06-14 23:36:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-06-14 23:37:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-06-14 23:38:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-14 23:39:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2006-06-14 23:40:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-14 23:41:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-14 23:42:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-14 23:43:00,1.7095,1.7095,1.7088,1.7088,136300000.0
2006-06-14 23:44:00,1.7093,1.7096,1.7093,1.7095,136300000.0
2006-06-14 23:45:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-14 23:46:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-14 23:47:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-14 23:48:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-14 23:49:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-14 23:50:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-14 23:51:00,1.7095,1.7095,1.7094,1.7095,136300000.0
2006-06-14 23:52:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-14 23:53:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-14 23:54:00,1.7092,1.7092,1.7084,1.7084,136300000.0
2006-06-14 23:55:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-14 23:56:00,1.7083,1.7085,1.7083,1.7085,136300000.0
2006-06-14 23:57:00,1.7088,1.7088,1.7085,1.7088,136300000.0
2006-06-14 23:58:00,1.7087,1.7087,1.7079,1.7079,136300000.0
2006-06-14 23:59:00,1.7078,1.7078,1.7076,1.7077,136300000.0
2006-06-15 00:00:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-15 00:01:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-15 00:02:00,1.7085,1.7086,1.7084,1.7086,136300000.0
2006-06-15 00:03:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-15 00:04:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-15 00:05:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-15 00:06:00,1.7083,1.7085,1.7083,1.7083,136300000.0
2006-06-15 00:07:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-15 00:08:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-15 00:09:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-15 00:10:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-06-15 00:11:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2006-06-15 00:12:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-15 00:13:00,1.7082,1.7083,1.7082,1.7082,136300000.0
2006-06-15 00:14:00,1.7085,1.7085,1.7084,1.7085,136300000.0
2006-06-15 00:15:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-06-15 00:16:00,1.7089,1.709,1.7089,1.7089,136300000.0
2006-06-15 00:17:00,1.7091,1.7092,1.709,1.7092,136300000.0
2006-06-15 00:18:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-15 00:19:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-15 00:20:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-15 00:21:00,1.7092,1.7095,1.7091,1.7095,136300000.0
2006-06-15 00:22:00,1.7099,1.7104,1.7099,1.7103,136300000.0
2006-06-15 00:23:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-15 00:24:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-15 00:25:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-15 00:26:00,1.7099,1.7099,1.7094,1.7097,136300000.0
2006-06-15 00:27:00,1.7096,1.7097,1.7094,1.7095,136300000.0
2006-06-15 00:28:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-15 00:29:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-15 00:30:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-15 00:32:00,1.7092,1.7093,1.7091,1.7093,136300000.0
2006-06-15 00:34:00,1.7092,1.7094,1.7092,1.7094,136300000.0
2006-06-15 00:35:00,1.7091,1.7091,1.7084,1.7084,136300000.0
2006-06-15 00:36:00,1.7083,1.7086,1.7083,1.7085,136300000.0
2006-06-15 00:37:00,1.7084,1.7084,1.7083,1.7084,136300000.0
2006-06-15 00:38:00,1.7086,1.7086,1.7084,1.7085,136300000.0
2006-06-15 00:39:00,1.7088,1.7088,1.7087,1.7088,136300000.0
2006-06-15 00:41:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 00:42:00,1.7088,1.7089,1.7086,1.7088,136300000.0
2006-06-15 00:43:00,1.7087,1.7088,1.7086,1.7088,136300000.0
2006-06-15 00:44:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2006-06-15 00:45:00,1.7086,1.7088,1.7085,1.7086,136300000.0
2006-06-15 00:46:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 00:47:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-15 00:48:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-15 00:49:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-06-15 00:50:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-15 00:51:00,1.7086,1.7087,1.7084,1.7084,136300000.0
2006-06-15 00:52:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-15 00:53:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-15 00:54:00,1.7086,1.7086,1.7083,1.7084,136300000.0
2006-06-15 00:55:00,1.7082,1.7092,1.7082,1.7092,136300000.0
2006-06-15 00:56:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-15 00:57:00,1.7093,1.7093,1.709,1.709,136300000.0
2006-06-15 00:58:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-15 00:59:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-15 01:00:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-06-15 01:01:00,1.7085,1.7087,1.7085,1.7086,136300000.0
2006-06-15 01:02:00,1.7094,1.7095,1.7093,1.7094,136300000.0
2006-06-15 01:03:00,1.7096,1.7096,1.7094,1.7095,136300000.0
2006-06-15 01:04:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-06-15 01:05:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-15 01:06:00,1.7093,1.7093,1.709,1.709,136300000.0
2006-06-15 01:07:00,1.7089,1.7089,1.7086,1.7086,136300000.0
2006-06-15 01:08:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-06-15 01:09:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-15 01:10:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-15 01:11:00,1.7089,1.7092,1.7089,1.7092,136300000.0
2006-06-15 01:12:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-06-15 01:13:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-15 01:14:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-15 01:15:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-15 01:16:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2006-06-15 01:17:00,1.7095,1.7096,1.7095,1.7095,136300000.0
2006-06-15 01:18:00,1.7096,1.7096,1.7092,1.7092,136300000.0
2006-06-15 01:19:00,1.7093,1.7094,1.7091,1.7092,136300000.0
2006-06-15 01:20:00,1.7091,1.7092,1.7087,1.7087,136300000.0
2006-06-15 01:21:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-15 01:22:00,1.7085,1.7086,1.7083,1.7083,136300000.0
2006-06-15 01:23:00,1.7082,1.7084,1.7082,1.7083,136300000.0
2006-06-15 01:24:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-15 01:25:00,1.7084,1.7088,1.7084,1.7087,136300000.0
2006-06-15 01:27:00,1.7085,1.7086,1.7085,1.7086,136300000.0
2006-06-15 01:28:00,1.7083,1.7085,1.7082,1.7083,136300000.0
2006-06-15 01:29:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2006-06-15 01:30:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-15 01:31:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-06-15 01:32:00,1.7086,1.7086,1.7085,1.7086,136300000.0
2006-06-15 01:33:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 01:34:00,1.7084,1.7088,1.7084,1.7086,136300000.0
2006-06-15 01:35:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-06-15 01:36:00,1.7086,1.709,1.7086,1.709,136300000.0
2006-06-15 01:37:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-15 01:38:00,1.7088,1.7088,1.7086,1.7087,136300000.0
2006-06-15 01:39:00,1.7086,1.7088,1.7086,1.7087,136300000.0
2006-06-15 01:40:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-06-15 01:41:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-15 01:42:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 01:43:00,1.7086,1.7088,1.7086,1.7088,136300000.0
2006-06-15 01:44:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-15 01:45:00,1.7091,1.7091,1.7087,1.7088,136300000.0
2006-06-15 01:47:00,1.7087,1.7087,1.7085,1.7086,136300000.0
2006-06-15 01:48:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 01:50:00,1.7088,1.709,1.7088,1.7089,136300000.0
2006-06-15 01:51:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-15 01:52:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-06-15 01:53:00,1.7085,1.7088,1.7085,1.7085,136300000.0
2006-06-15 01:54:00,1.7089,1.7089,1.7086,1.7086,136300000.0
2006-06-15 01:55:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-15 01:56:00,1.7086,1.7088,1.7086,1.7088,136300000.0
2006-06-15 01:57:00,1.7087,1.7089,1.7087,1.7089,136300000.0
2006-06-15 01:58:00,1.7086,1.7089,1.7086,1.7089,136300000.0
2006-06-15 01:59:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-15 02:01:00,1.7089,1.7089,1.7088,1.7089,136300000.0
2006-06-15 02:02:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-15 02:03:00,1.7095,1.7095,1.7091,1.7091,136300000.0
2006-06-15 02:04:00,1.7092,1.7093,1.7091,1.7092,136300000.0
2006-06-15 02:05:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-15 02:06:00,1.7091,1.7091,1.7087,1.7088,136300000.0
2006-06-15 02:07:00,1.7087,1.7087,1.7084,1.7084,136300000.0
2006-06-15 02:08:00,1.7083,1.7085,1.7083,1.7085,136300000.0
2006-06-15 02:09:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-15 02:10:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-15 02:11:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-15 02:12:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 02:13:00,1.7086,1.709,1.7086,1.7089,136300000.0
2006-06-15 02:14:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-15 02:15:00,1.7085,1.7086,1.7085,1.7086,136300000.0
2006-06-15 02:16:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-15 02:17:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2006-06-15 02:18:00,1.7085,1.7086,1.7084,1.7086,136300000.0
2006-06-15 02:19:00,1.7084,1.7085,1.7083,1.7085,136300000.0
2006-06-15 02:20:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-15 02:21:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-06-15 02:22:00,1.7086,1.7089,1.7086,1.7089,136300000.0
2006-06-15 02:23:00,1.7092,1.7092,1.7088,1.7089,136300000.0
2006-06-15 02:24:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-15 02:25:00,1.7087,1.7087,1.7084,1.7085,136300000.0
2006-06-15 02:26:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-15 02:27:00,1.7086,1.7087,1.7085,1.7087,136300000.0
2006-06-15 02:28:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-15 02:29:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-15 02:30:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-15 02:31:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-15 02:32:00,1.7088,1.7091,1.7088,1.7089,136300000.0
2006-06-15 02:33:00,1.7093,1.7093,1.709,1.709,136300000.0
2006-06-15 02:34:00,1.7092,1.7092,1.709,1.709,136300000.0
2006-06-15 02:35:00,1.7091,1.7093,1.7091,1.7093,136300000.0
2006-06-15 02:36:00,1.7095,1.7095,1.7092,1.7092,136300000.0
2006-06-15 02:37:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-15 02:38:00,1.7091,1.7092,1.709,1.7092,136300000.0
2006-06-15 02:39:00,1.709,1.7091,1.7088,1.7088,136300000.0
2006-06-15 02:40:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-06-15 02:41:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-15 02:42:00,1.7091,1.7091,1.7088,1.7089,136300000.0
2006-06-15 02:43:00,1.709,1.7091,1.7089,1.7091,136300000.0
2006-06-15 02:45:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-15 02:46:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-06-15 02:47:00,1.7092,1.7092,1.7089,1.7092,136300000.0
2006-06-15 02:48:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-06-15 02:49:00,1.7093,1.7094,1.7092,1.7093,136300000.0
2006-06-15 02:50:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-15 02:51:00,1.7095,1.7096,1.7093,1.7093,136300000.0
2006-06-15 02:52:00,1.7092,1.7094,1.7091,1.7094,136300000.0
2006-06-15 02:53:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-15 02:54:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-15 02:55:00,1.7094,1.7095,1.7092,1.7092,136300000.0
2006-06-15 02:56:00,1.7094,1.7094,1.7089,1.7091,136300000.0
2006-06-15 02:57:00,1.709,1.7091,1.7089,1.709,136300000.0
2006-06-15 02:58:00,1.7093,1.7094,1.7091,1.7094,136300000.0
2006-06-15 02:59:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-15 03:00:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2006-06-15 03:01:00,1.7094,1.7095,1.7093,1.7095,136300000.0
2006-06-15 03:02:00,1.7094,1.7097,1.7094,1.7097,136300000.0
2006-06-15 03:03:00,1.7098,1.7098,1.7097,1.7098,136300000.0
2006-06-15 03:04:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-06-15 03:05:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-15 03:06:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-15 03:07:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-15 03:08:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2006-06-15 03:09:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-15 03:10:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-15 03:11:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-15 03:12:00,1.7094,1.7095,1.7093,1.7093,136300000.0
2006-06-15 03:13:00,1.7095,1.7095,1.7089,1.7089,136300000.0
2006-06-15 03:14:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-15 03:15:00,1.7091,1.7091,1.7088,1.709,136300000.0
2006-06-15 03:16:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-15 03:17:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-15 03:18:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-06-15 03:19:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-15 03:20:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-15 03:21:00,1.7095,1.7098,1.7094,1.7097,136300000.0
2006-06-15 03:22:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-15 03:23:00,1.7098,1.7102,1.7098,1.7102,136300000.0
2006-06-15 03:24:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-15 03:25:00,1.71,1.7104,1.71,1.7104,136300000.0
2006-06-15 03:26:00,1.7106,1.7108,1.7106,1.7108,136300000.0
2006-06-15 03:27:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-15 03:28:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-15 03:29:00,1.7102,1.7103,1.7101,1.7103,136300000.0
2006-06-15 03:30:00,1.7101,1.7108,1.7101,1.7108,136300000.0
2006-06-15 03:31:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-15 03:32:00,1.7104,1.7105,1.7103,1.7103,136300000.0
2006-06-15 03:33:00,1.7104,1.7104,1.71,1.71,136300000.0
2006-06-15 03:34:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-06-15 03:35:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-06-15 03:37:00,1.71,1.71,1.7098,1.71,136300000.0
2006-06-15 03:38:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-15 03:39:00,1.7102,1.7104,1.7102,1.7103,136300000.0
2006-06-15 03:40:00,1.7101,1.7104,1.7101,1.7103,136300000.0
2006-06-15 03:41:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-15 03:42:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-15 03:43:00,1.7102,1.7105,1.7102,1.7105,136300000.0
2006-06-15 03:44:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-15 03:47:00,1.7101,1.7104,1.7101,1.7103,136300000.0
2006-06-15 03:48:00,1.7102,1.7103,1.7102,1.7102,136300000.0
2006-06-15 03:49:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-15 03:50:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-15 03:51:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-15 03:52:00,1.7098,1.7098,1.7096,1.7097,136300000.0
2006-06-15 03:53:00,1.7099,1.71,1.7098,1.71,136300000.0
2006-06-15 03:54:00,1.7099,1.7101,1.7099,1.7101,136300000.0
2006-06-15 03:55:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-06-15 03:56:00,1.7103,1.7104,1.7102,1.7104,136300000.0
2006-06-15 03:57:00,1.7103,1.7103,1.7101,1.7102,136300000.0
2006-06-15 03:58:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-15 03:59:00,1.7103,1.7103,1.7102,1.7103,136300000.0
2006-06-15 04:00:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-15 04:01:00,1.7105,1.7107,1.7104,1.7105,136300000.0
2006-06-15 04:02:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-15 04:03:00,1.7107,1.7108,1.7105,1.7107,136300000.0
2006-06-15 04:04:00,1.7108,1.7109,1.7107,1.7107,136300000.0
2006-06-15 04:05:00,1.7106,1.7106,1.7105,1.7106,136300000.0
2006-06-15 04:06:00,1.7108,1.7108,1.7104,1.7106,136300000.0
2006-06-15 04:07:00,1.7105,1.7106,1.7105,1.7106,136300000.0
2006-06-15 04:09:00,1.7108,1.7108,1.7107,1.7108,136300000.0
2006-06-15 04:10:00,1.7106,1.7106,1.7103,1.7103,136300000.0
2006-06-15 04:11:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-15 04:12:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-15 04:13:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-15 04:14:00,1.7107,1.7107,1.7105,1.7106,136300000.0
2006-06-15 04:15:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-15 04:16:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-06-15 04:17:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-15 04:18:00,1.7107,1.7109,1.7107,1.7108,136300000.0
2006-06-15 04:19:00,1.7107,1.7108,1.7106,1.7107,136300000.0
2006-06-15 04:20:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-15 04:21:00,1.7107,1.7107,1.7106,1.7107,136300000.0
2006-06-15 04:22:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-15 04:23:00,1.7108,1.7108,1.7106,1.7106,136300000.0
2006-06-15 04:24:00,1.7108,1.7108,1.7107,1.7108,136300000.0
2006-06-15 04:25:00,1.7107,1.7109,1.7105,1.7109,136300000.0
2006-06-15 04:26:00,1.7108,1.7109,1.7108,1.7108,136300000.0
2006-06-15 04:27:00,1.7107,1.7108,1.7106,1.7107,136300000.0
2006-06-15 04:28:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-15 04:29:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-06-15 04:30:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-06-15 04:31:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-15 04:32:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-06-15 04:33:00,1.7106,1.7107,1.7106,1.7106,136300000.0
2006-06-15 04:34:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-15 04:35:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-15 04:36:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-15 04:37:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-15 04:38:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-15 04:39:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-15 04:40:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-15 04:41:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-15 04:42:00,1.71,1.71,1.7093,1.7093,136300000.0
2006-06-15 04:43:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2006-06-15 04:44:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-15 04:45:00,1.7093,1.7093,1.7089,1.7091,136300000.0
2006-06-15 04:46:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-15 04:47:00,1.7092,1.7092,1.7089,1.7092,136300000.0
2006-06-15 04:48:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-15 04:50:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-15 04:51:00,1.7088,1.7088,1.7083,1.7083,136300000.0
2006-06-15 04:52:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-15 04:54:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-15 04:55:00,1.7086,1.7087,1.7086,1.7087,136300000.0
2006-06-15 04:56:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-15 04:57:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 04:58:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-15 04:59:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-15 05:00:00,1.7085,1.7088,1.7085,1.7088,136300000.0
2006-06-15 05:02:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2006-06-15 05:03:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-06-15 05:04:00,1.7088,1.7088,1.7087,1.7088,136300000.0
2006-06-15 05:05:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 05:06:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-15 05:07:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 05:08:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-06-15 05:09:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-15 05:10:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-15 05:11:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 05:12:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-06-15 05:13:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-15 05:14:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-06-15 05:16:00,1.7087,1.7089,1.7087,1.7088,136300000.0
2006-06-15 05:17:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 05:18:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-15 05:19:00,1.7089,1.7089,1.7085,1.7085,136300000.0
2006-06-15 05:20:00,1.7086,1.7088,1.7085,1.7088,136300000.0
2006-06-15 05:21:00,1.709,1.709,1.7089,1.709,136300000.0
2006-06-15 05:22:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-15 05:23:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-15 05:24:00,1.7095,1.7098,1.7095,1.7098,136300000.0
2006-06-15 05:25:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-15 05:26:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-15 05:27:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2006-06-15 05:28:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-15 05:29:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-15 05:30:00,1.7093,1.7093,1.7092,1.7093,136300000.0
2006-06-15 05:31:00,1.7092,1.7092,1.7088,1.7088,136300000.0
2006-06-15 05:32:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-15 05:33:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-15 05:34:00,1.7086,1.7087,1.7086,1.7086,136300000.0
2006-06-15 05:35:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-15 05:36:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-15 05:37:00,1.7087,1.7089,1.7087,1.7089,136300000.0
2006-06-15 05:38:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-06-15 05:39:00,1.7083,1.7084,1.7082,1.7084,136300000.0
2006-06-15 05:42:00,1.7085,1.7086,1.7083,1.7083,136300000.0
2006-06-15 05:43:00,1.7084,1.7087,1.7084,1.7085,136300000.0
2006-06-15 05:44:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-06-15 05:45:00,1.7083,1.7084,1.7082,1.7084,136300000.0
2006-06-15 05:46:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-15 05:47:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-15 05:49:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-15 05:50:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2006-06-15 05:51:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-15 05:53:00,1.7079,1.708,1.7079,1.708,136300000.0
2006-06-15 05:54:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2006-06-15 05:55:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-06-15 05:56:00,1.7081,1.7084,1.7081,1.7084,136300000.0
2006-06-15 05:57:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-06-15 05:58:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-15 05:59:00,1.708,1.7081,1.708,1.7081,136300000.0
2006-06-15 06:00:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-15 06:01:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-15 06:02:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-15 06:03:00,1.7082,1.7083,1.7081,1.7081,136300000.0
2006-06-15 06:04:00,1.708,1.7082,1.708,1.7081,136300000.0
2006-06-15 06:05:00,1.708,1.7081,1.708,1.7081,136300000.0
2006-06-15 06:06:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-15 06:07:00,1.7082,1.7082,1.708,1.7081,136300000.0
2006-06-15 06:08:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-15 06:09:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-15 06:10:00,1.7081,1.7081,1.708,1.7081,136300000.0
2006-06-15 06:11:00,1.7077,1.7078,1.7077,1.7078,136300000.0
2006-06-15 06:12:00,1.7075,1.7078,1.7075,1.7076,136300000.0
2006-06-15 06:13:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-15 06:14:00,1.7084,1.7084,1.7083,1.7084,136300000.0
2006-06-15 06:15:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-06-15 06:16:00,1.7084,1.7084,1.7082,1.7083,136300000.0
2006-06-15 06:17:00,1.7082,1.7085,1.7081,1.7084,136300000.0
2006-06-15 06:19:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-15 06:20:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-15 06:21:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-15 06:22:00,1.7079,1.7083,1.7079,1.7081,136300000.0
2006-06-15 06:23:00,1.7082,1.7083,1.7081,1.7082,136300000.0
2006-06-15 06:24:00,1.7083,1.7083,1.708,1.708,136300000.0
2006-06-15 06:25:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-15 06:26:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-06-15 06:27:00,1.7085,1.7086,1.7083,1.7083,136300000.0
2006-06-15 06:28:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-06-15 06:29:00,1.7086,1.7086,1.7083,1.7084,136300000.0
2006-06-15 06:30:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-15 06:31:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-15 06:32:00,1.7083,1.7085,1.7083,1.7084,136300000.0
2006-06-15 06:33:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-15 06:35:00,1.7083,1.7083,1.7081,1.7083,136300000.0
2006-06-15 06:37:00,1.7079,1.708,1.7079,1.708,136300000.0
2006-06-15 06:38:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2006-06-15 06:39:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-06-15 06:40:00,1.708,1.7083,1.708,1.7081,136300000.0
2006-06-15 06:41:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-15 06:42:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-15 06:44:00,1.708,1.7082,1.708,1.7081,136300000.0
2006-06-15 06:45:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-06-15 06:46:00,1.7078,1.7079,1.7077,1.7077,136300000.0
2006-06-15 06:47:00,1.7079,1.7081,1.7074,1.7079,136300000.0
2006-06-15 06:48:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-15 06:49:00,1.7077,1.7078,1.7075,1.7075,136300000.0
2006-06-15 06:50:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-06-15 06:51:00,1.7077,1.7079,1.7076,1.7078,136300000.0
2006-06-15 06:52:00,1.7077,1.7078,1.7077,1.7078,136300000.0
2006-06-15 06:53:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-06-15 06:54:00,1.708,1.708,1.7077,1.7078,136300000.0
2006-06-15 06:55:00,1.7076,1.7078,1.7076,1.7078,136300000.0
2006-06-15 06:56:00,1.7077,1.7077,1.7073,1.7074,136300000.0
2006-06-15 06:57:00,1.7073,1.7074,1.7067,1.7068,136300000.0
2006-06-15 06:58:00,1.7069,1.7069,1.7067,1.7068,136300000.0
2006-06-15 06:59:00,1.7069,1.7069,1.7068,1.7068,136300000.0
2006-06-15 07:00:00,1.7069,1.7069,1.7065,1.7066,136300000.0
2006-06-15 07:01:00,1.7065,1.7067,1.7063,1.7066,136300000.0
2006-06-15 07:02:00,1.7068,1.7068,1.7065,1.7066,136300000.0
2006-06-15 07:03:00,1.7072,1.7072,1.707,1.7071,136300000.0
2006-06-15 07:04:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-15 07:05:00,1.707,1.7072,1.707,1.707,136300000.0
2006-06-15 07:06:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-06-15 07:07:00,1.7074,1.7074,1.7073,1.7073,136300000.0
2006-06-15 07:08:00,1.7072,1.7073,1.7072,1.7072,136300000.0
2006-06-15 07:09:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-15 07:10:00,1.7071,1.7072,1.7071,1.7071,136300000.0
2006-06-15 07:11:00,1.7075,1.7077,1.7075,1.7077,136300000.0
2006-06-15 07:12:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-15 07:13:00,1.7078,1.708,1.7078,1.7078,136300000.0
2006-06-15 07:14:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2006-06-15 07:15:00,1.7078,1.7078,1.7076,1.7077,136300000.0
2006-06-15 07:16:00,1.7082,1.7082,1.708,1.7082,136300000.0
2006-06-15 07:17:00,1.7081,1.7084,1.7079,1.7081,136300000.0
2006-06-15 07:18:00,1.708,1.708,1.7078,1.708,136300000.0
2006-06-15 07:19:00,1.7082,1.7082,1.7076,1.7076,136300000.0
2006-06-15 07:20:00,1.7077,1.7077,1.7071,1.7073,136300000.0
2006-06-15 07:21:00,1.7078,1.7079,1.7077,1.7077,136300000.0
2006-06-15 07:22:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-06-15 07:23:00,1.7077,1.7079,1.7077,1.7078,136300000.0
2006-06-15 07:24:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-06-15 07:25:00,1.7077,1.7077,1.7076,1.7077,136300000.0
2006-06-15 07:26:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-15 07:27:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-15 07:28:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-15 07:29:00,1.7079,1.7079,1.7078,1.7079,136300000.0
2006-06-15 07:30:00,1.7078,1.7079,1.7077,1.7079,136300000.0
2006-06-15 07:31:00,1.7078,1.7078,1.7076,1.7077,136300000.0
2006-06-15 07:32:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-15 07:33:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-15 07:34:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-15 07:35:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-15 07:36:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-15 07:37:00,1.7076,1.7077,1.7076,1.7076,136300000.0
2006-06-15 07:38:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-15 07:39:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-06-15 07:40:00,1.7077,1.7079,1.7077,1.7079,136300000.0
2006-06-15 07:41:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-15 07:42:00,1.7081,1.7081,1.7077,1.7077,136300000.0
2006-06-15 07:43:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-06-15 07:44:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-15 07:45:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2006-06-15 07:46:00,1.7078,1.7082,1.7077,1.708,136300000.0
2006-06-15 07:47:00,1.7079,1.708,1.7077,1.7078,136300000.0
2006-06-15 07:48:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-15 07:49:00,1.7074,1.7074,1.7072,1.7072,136300000.0
2006-06-15 07:50:00,1.7076,1.7079,1.7076,1.7079,136300000.0
2006-06-15 07:51:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-15 07:52:00,1.708,1.7081,1.7078,1.7081,136300000.0
2006-06-15 07:53:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2006-06-15 07:54:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-06-15 07:55:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-06-15 07:56:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-15 07:57:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-15 07:58:00,1.7075,1.7076,1.7074,1.7075,136300000.0
2006-06-15 07:59:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-15 08:00:00,1.7075,1.7076,1.7075,1.7075,136300000.0
2006-06-15 08:01:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-15 08:02:00,1.7076,1.7077,1.7075,1.7075,136300000.0
2006-06-15 08:03:00,1.7076,1.7076,1.7073,1.7073,136300000.0
2006-06-15 08:04:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-15 08:05:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-15 08:06:00,1.7075,1.7076,1.7075,1.7076,136300000.0
2006-06-15 08:07:00,1.7078,1.708,1.7078,1.708,136300000.0
2006-06-15 08:08:00,1.7081,1.7084,1.708,1.7083,136300000.0
2006-06-15 08:09:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-15 08:10:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-15 08:11:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-15 08:12:00,1.7081,1.7082,1.7079,1.7079,136300000.0
2006-06-15 08:13:00,1.708,1.7081,1.7074,1.7074,136300000.0
2006-06-15 08:14:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-15 08:15:00,1.7075,1.7076,1.7075,1.7075,136300000.0
2006-06-15 08:16:00,1.7076,1.7078,1.7076,1.7078,136300000.0
2006-06-15 08:17:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-15 08:18:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-15 08:19:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-15 08:20:00,1.7078,1.7078,1.7075,1.7076,136300000.0
2006-06-15 08:21:00,1.7077,1.7079,1.7077,1.7078,136300000.0
2006-06-15 08:22:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2006-06-15 08:23:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-15 08:24:00,1.7078,1.7078,1.7075,1.7075,136300000.0
2006-06-15 08:25:00,1.7077,1.7079,1.7076,1.7077,136300000.0
2006-06-15 08:26:00,1.7078,1.7079,1.7077,1.7079,136300000.0
2006-06-15 08:27:00,1.7078,1.7078,1.7075,1.7075,136300000.0
2006-06-15 08:28:00,1.7074,1.7077,1.7074,1.7077,136300000.0
2006-06-15 08:29:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-15 08:30:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-15 08:31:00,1.7074,1.7075,1.7073,1.7074,136300000.0
2006-06-15 08:32:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-15 08:36:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2006-06-15 08:37:00,1.7073,1.7075,1.7073,1.7074,136300000.0
2006-06-15 08:38:00,1.7075,1.7076,1.7075,1.7075,136300000.0
2006-06-15 08:39:00,1.7074,1.7077,1.7074,1.7075,136300000.0
2006-06-15 08:40:00,1.7074,1.7075,1.7074,1.7075,136300000.0
2006-06-15 08:41:00,1.7074,1.7076,1.7074,1.7075,136300000.0
2006-06-15 08:43:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-15 08:44:00,1.7074,1.7077,1.7074,1.7077,136300000.0
2006-06-15 08:45:00,1.708,1.708,1.7077,1.7077,136300000.0
2006-06-15 08:46:00,1.7079,1.7081,1.7078,1.7079,136300000.0
2006-06-15 08:47:00,1.7078,1.7082,1.7078,1.7081,136300000.0
2006-06-15 08:48:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-06-15 08:49:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-06-15 08:50:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-06-15 08:51:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-15 08:52:00,1.7077,1.7077,1.7075,1.7075,136300000.0
2006-06-15 08:53:00,1.7078,1.7079,1.7073,1.7073,136300000.0
2006-06-15 08:54:00,1.7075,1.7076,1.707,1.707,136300000.0
2006-06-15 08:55:00,1.7073,1.7078,1.7073,1.7078,136300000.0
2006-06-15 08:56:00,1.7077,1.7078,1.7074,1.7075,136300000.0
2006-06-15 08:57:00,1.7074,1.7077,1.7073,1.7077,136300000.0
2006-06-15 08:58:00,1.7076,1.7076,1.7073,1.7073,136300000.0
2006-06-15 08:59:00,1.7072,1.7073,1.7067,1.7067,136300000.0
2006-06-15 09:00:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-15 09:01:00,1.7068,1.7068,1.7064,1.7064,136300000.0
2006-06-15 09:02:00,1.7065,1.7066,1.7062,1.7063,136300000.0
2006-06-15 09:03:00,1.7062,1.7066,1.7062,1.7064,136300000.0
2006-06-15 09:04:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-15 09:05:00,1.7064,1.7064,1.7062,1.7063,136300000.0
2006-06-15 09:06:00,1.7064,1.7064,1.7061,1.7062,136300000.0
2006-06-15 09:07:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-15 09:08:00,1.706,1.7063,1.706,1.7062,136300000.0
2006-06-15 09:09:00,1.7063,1.7063,1.7061,1.7062,136300000.0
2006-06-15 09:10:00,1.7061,1.7065,1.7061,1.7063,136300000.0
2006-06-15 09:11:00,1.7062,1.7062,1.7059,1.7061,136300000.0
2006-06-15 09:12:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-06-15 09:13:00,1.7062,1.7065,1.7062,1.7064,136300000.0
2006-06-15 09:14:00,1.7067,1.7067,1.7063,1.7063,136300000.0
2006-06-15 09:15:00,1.7062,1.7062,1.7057,1.7057,136300000.0
2006-06-15 09:16:00,1.7056,1.706,1.7056,1.706,136300000.0
2006-06-15 09:17:00,1.7059,1.7059,1.7057,1.7058,136300000.0
2006-06-15 09:18:00,1.7063,1.7063,1.7062,1.7063,136300000.0
2006-06-15 09:19:00,1.7062,1.7064,1.7062,1.7063,136300000.0
2006-06-15 09:20:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-15 09:21:00,1.7063,1.7063,1.7061,1.7063,136300000.0
2006-06-15 09:22:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-15 09:23:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-15 09:24:00,1.706,1.706,1.7054,1.7054,136300000.0
2006-06-15 09:25:00,1.7056,1.7057,1.7055,1.7056,136300000.0
2006-06-15 09:26:00,1.7057,1.7057,1.7053,1.7053,136300000.0
2006-06-15 09:27:00,1.7051,1.7052,1.7049,1.7049,136300000.0
2006-06-15 09:28:00,1.7052,1.7053,1.705,1.705,136300000.0
2006-06-15 09:29:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2006-06-15 09:30:00,1.7054,1.7054,1.7051,1.7052,136300000.0
2006-06-15 09:31:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-15 09:32:00,1.7051,1.7054,1.7051,1.7053,136300000.0
2006-06-15 09:33:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-06-15 09:34:00,1.7054,1.7056,1.7054,1.7055,136300000.0
2006-06-15 09:35:00,1.7054,1.7055,1.7052,1.7053,136300000.0
2006-06-15 09:36:00,1.7051,1.7052,1.7048,1.7048,136300000.0
2006-06-15 09:37:00,1.7051,1.7052,1.7048,1.7049,136300000.0
2006-06-15 09:38:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-15 09:39:00,1.7049,1.705,1.7047,1.7047,136300000.0
2006-06-15 09:40:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-15 09:41:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-06-15 09:42:00,1.7051,1.7052,1.705,1.7052,136300000.0
2006-06-15 09:43:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-06-15 09:44:00,1.7052,1.7053,1.7051,1.7052,136300000.0
2006-06-15 09:45:00,1.7051,1.7051,1.7048,1.7049,136300000.0
2006-06-15 09:46:00,1.7048,1.7053,1.7048,1.705,136300000.0
2006-06-15 09:47:00,1.7053,1.7056,1.7053,1.7055,136300000.0
2006-06-15 09:48:00,1.7054,1.7055,1.7051,1.7052,136300000.0
2006-06-15 09:49:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-15 09:50:00,1.7053,1.7054,1.7053,1.7053,136300000.0
2006-06-15 09:51:00,1.7054,1.7057,1.7054,1.7057,136300000.0
2006-06-15 09:52:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2006-06-15 09:53:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-06-15 09:54:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-15 09:55:00,1.7058,1.7058,1.7055,1.7055,136300000.0
2006-06-15 09:56:00,1.7051,1.7055,1.7051,1.7054,136300000.0
2006-06-15 09:57:00,1.7055,1.7057,1.7054,1.7056,136300000.0
2006-06-15 09:58:00,1.7059,1.706,1.7059,1.7059,136300000.0
2006-06-15 09:59:00,1.7058,1.7059,1.7058,1.7058,136300000.0
2006-06-15 10:00:00,1.7059,1.7062,1.7057,1.7062,136300000.0
2006-06-15 10:01:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-15 10:02:00,1.7063,1.7064,1.7061,1.7063,136300000.0
2006-06-15 10:03:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-15 10:04:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-15 10:05:00,1.7065,1.7065,1.7061,1.7061,136300000.0
2006-06-15 10:06:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-15 10:08:00,1.7064,1.7064,1.7063,1.7064,136300000.0
2006-06-15 10:09:00,1.7063,1.7065,1.7063,1.7065,136300000.0
2006-06-15 10:10:00,1.7066,1.7066,1.7063,1.7064,136300000.0
2006-06-15 10:11:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-15 10:12:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-15 10:13:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-15 10:14:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-15 10:15:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-15 10:16:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-15 10:17:00,1.7057,1.7057,1.7055,1.7056,136300000.0
2006-06-15 10:18:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-15 10:19:00,1.7053,1.7056,1.7053,1.7056,136300000.0
2006-06-15 10:20:00,1.7057,1.7057,1.7049,1.7051,136300000.0
2006-06-15 10:21:00,1.705,1.7052,1.705,1.7051,136300000.0
2006-06-15 10:22:00,1.705,1.705,1.7043,1.7043,136300000.0
2006-06-15 10:23:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-06-15 10:24:00,1.7047,1.7048,1.7045,1.7045,136300000.0
2006-06-15 10:25:00,1.7047,1.7047,1.7039,1.7039,136300000.0
2006-06-15 10:26:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-06-15 10:27:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-06-15 10:28:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-06-15 10:29:00,1.7047,1.7047,1.7045,1.7046,136300000.0
2006-06-15 10:30:00,1.7045,1.7047,1.7044,1.7044,136300000.0
2006-06-15 10:31:00,1.7045,1.7045,1.7042,1.7043,136300000.0
2006-06-15 10:32:00,1.7044,1.7046,1.7043,1.7043,136300000.0
2006-06-15 10:34:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-15 10:35:00,1.7041,1.7046,1.7041,1.7044,136300000.0
2006-06-15 10:36:00,1.7045,1.7047,1.7045,1.7045,136300000.0
2006-06-15 10:37:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-15 10:38:00,1.7047,1.7049,1.7046,1.7048,136300000.0
2006-06-15 10:39:00,1.7047,1.7048,1.7046,1.7046,136300000.0
2006-06-15 10:40:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-06-15 10:41:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-15 10:42:00,1.7043,1.7045,1.7043,1.7044,136300000.0
2006-06-15 10:43:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-06-15 10:44:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-06-15 10:45:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-06-15 10:46:00,1.7046,1.7046,1.7044,1.7045,136300000.0
2006-06-15 10:47:00,1.7047,1.7049,1.7047,1.7048,136300000.0
2006-06-15 10:48:00,1.7049,1.7049,1.7046,1.7046,136300000.0
2006-06-15 10:49:00,1.7049,1.705,1.7049,1.7049,136300000.0
2006-06-15 10:50:00,1.705,1.705,1.7048,1.7049,136300000.0
2006-06-15 10:51:00,1.7047,1.7049,1.7047,1.7049,136300000.0
2006-06-15 10:52:00,1.7048,1.705,1.7047,1.7047,136300000.0
2006-06-15 10:53:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-06-15 10:54:00,1.7052,1.7053,1.7051,1.7051,136300000.0
2006-06-15 10:55:00,1.7048,1.7055,1.7048,1.705,136300000.0
2006-06-15 10:56:00,1.7053,1.7055,1.7051,1.7054,136300000.0
2006-06-15 10:57:00,1.7052,1.7054,1.7052,1.7053,136300000.0
2006-06-15 10:58:00,1.7054,1.7054,1.7052,1.7052,136300000.0
2006-06-15 10:59:00,1.7051,1.7053,1.7049,1.7053,136300000.0
2006-06-15 11:00:00,1.7052,1.7053,1.7048,1.7048,136300000.0
2006-06-15 11:01:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-15 11:02:00,1.7054,1.7054,1.7052,1.7052,136300000.0
2006-06-15 11:03:00,1.7053,1.7055,1.7053,1.7055,136300000.0
2006-06-15 11:04:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-06-15 11:05:00,1.7053,1.7053,1.7046,1.7048,136300000.0
2006-06-15 11:06:00,1.7047,1.7049,1.7047,1.7047,136300000.0
2006-06-15 11:07:00,1.7048,1.7049,1.7047,1.7049,136300000.0
2006-06-15 11:08:00,1.7055,1.7055,1.7053,1.7054,136300000.0
2006-06-15 11:09:00,1.7057,1.7058,1.7054,1.7057,136300000.0
2006-06-15 11:10:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-15 11:11:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-15 11:12:00,1.7052,1.7052,1.7051,1.7052,136300000.0
2006-06-15 11:13:00,1.7055,1.7055,1.7049,1.7049,136300000.0
2006-06-15 11:14:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-15 11:15:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-15 11:16:00,1.7053,1.7054,1.7053,1.7053,136300000.0
2006-06-15 11:17:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-15 11:18:00,1.7053,1.7054,1.7051,1.7052,136300000.0
2006-06-15 11:19:00,1.7053,1.7054,1.7053,1.7053,136300000.0
2006-06-15 11:20:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-06-15 11:21:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-06-15 11:22:00,1.7049,1.705,1.7048,1.705,136300000.0
2006-06-15 11:23:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-06-15 11:24:00,1.705,1.705,1.7048,1.7049,136300000.0
2006-06-15 11:25:00,1.7048,1.7049,1.7047,1.7047,136300000.0
2006-06-15 11:26:00,1.7046,1.7047,1.7046,1.7046,136300000.0
2006-06-15 11:27:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-15 11:28:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-15 11:29:00,1.7048,1.7052,1.7047,1.7052,136300000.0
2006-06-15 11:30:00,1.7051,1.7051,1.7046,1.7047,136300000.0
2006-06-15 11:31:00,1.7046,1.705,1.7046,1.7049,136300000.0
2006-06-15 11:32:00,1.7051,1.7053,1.7049,1.7051,136300000.0
2006-06-15 11:33:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2006-06-15 11:35:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-06-15 11:36:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-06-15 11:37:00,1.7059,1.7064,1.7059,1.7064,136300000.0
2006-06-15 11:38:00,1.7063,1.7064,1.706,1.706,136300000.0
2006-06-15 11:39:00,1.7061,1.7063,1.7061,1.7063,136300000.0
2006-06-15 11:40:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-15 11:41:00,1.7062,1.7064,1.7061,1.7062,136300000.0
2006-06-15 11:42:00,1.7063,1.7063,1.7058,1.7059,136300000.0
2006-06-15 11:43:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-15 11:44:00,1.7058,1.706,1.7058,1.706,136300000.0
2006-06-15 11:45:00,1.7065,1.7065,1.7062,1.7063,136300000.0
2006-06-15 11:46:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-15 11:47:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-15 11:48:00,1.7068,1.7068,1.7065,1.7065,136300000.0
2006-06-15 11:49:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-06-15 11:50:00,1.7062,1.7062,1.7059,1.7059,136300000.0
2006-06-15 11:51:00,1.7064,1.7064,1.7061,1.7062,136300000.0
2006-06-15 11:52:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-15 11:53:00,1.7062,1.7063,1.7061,1.7061,136300000.0
2006-06-15 11:54:00,1.706,1.706,1.7053,1.7056,136300000.0
2006-06-15 11:55:00,1.7057,1.7057,1.7055,1.7056,136300000.0
2006-06-15 11:56:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-15 11:57:00,1.7057,1.7058,1.7054,1.7055,136300000.0
2006-06-15 11:58:00,1.7056,1.7059,1.7056,1.7058,136300000.0
2006-06-15 11:59:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-15 12:00:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-15 12:01:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-15 12:02:00,1.7061,1.7064,1.7061,1.7064,136300000.0
2006-06-15 12:03:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-15 12:04:00,1.7071,1.7071,1.7068,1.707,136300000.0
2006-06-15 12:05:00,1.7074,1.7074,1.7069,1.7069,136300000.0
2006-06-15 12:06:00,1.707,1.707,1.7067,1.7067,136300000.0
2006-06-15 12:07:00,1.7066,1.7068,1.7066,1.7068,136300000.0
2006-06-15 12:08:00,1.7067,1.7071,1.7067,1.7071,136300000.0
2006-06-15 12:09:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-15 12:10:00,1.7068,1.707,1.7067,1.7067,136300000.0
2006-06-15 12:11:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-15 12:12:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-06-15 12:13:00,1.7071,1.7071,1.7069,1.7071,136300000.0
2006-06-15 12:14:00,1.707,1.7071,1.7069,1.7069,136300000.0
2006-06-15 12:15:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-15 12:16:00,1.707,1.7071,1.7069,1.707,136300000.0
2006-06-15 12:17:00,1.7071,1.7071,1.7067,1.7068,136300000.0
2006-06-15 12:18:00,1.7065,1.7068,1.7065,1.7066,136300000.0
2006-06-15 12:19:00,1.7064,1.7065,1.7064,1.7064,136300000.0
2006-06-15 12:20:00,1.7065,1.7066,1.7065,1.7065,136300000.0
2006-06-15 12:21:00,1.7064,1.7064,1.7063,1.7064,136300000.0
2006-06-15 12:22:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-15 12:23:00,1.7064,1.7065,1.7064,1.7065,136300000.0
2006-06-15 12:24:00,1.7064,1.7066,1.7064,1.7066,136300000.0
2006-06-15 12:25:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-15 12:26:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-15 12:27:00,1.7063,1.7064,1.7062,1.7062,136300000.0
2006-06-15 12:28:00,1.7064,1.7064,1.706,1.7061,136300000.0
2006-06-15 12:29:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-15 12:30:00,1.7063,1.7063,1.7062,1.7063,136300000.0
2006-06-15 12:31:00,1.7064,1.7064,1.7062,1.7063,136300000.0
2006-06-15 12:33:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-15 12:34:00,1.7061,1.7063,1.7061,1.7061,136300000.0
2006-06-15 12:35:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-15 12:36:00,1.7061,1.7062,1.7061,1.7061,136300000.0
2006-06-15 12:38:00,1.7063,1.7063,1.7059,1.7061,136300000.0
2006-06-15 12:39:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-15 12:40:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-15 12:41:00,1.7065,1.7065,1.7064,1.7065,136300000.0
2006-06-15 12:42:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-15 12:43:00,1.7062,1.7065,1.7061,1.7065,136300000.0
2006-06-15 12:44:00,1.7068,1.7068,1.7066,1.7067,136300000.0
2006-06-15 12:45:00,1.7068,1.7072,1.7068,1.7071,136300000.0
2006-06-15 12:46:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-15 12:47:00,1.7078,1.7079,1.7078,1.7078,136300000.0
2006-06-15 12:48:00,1.7077,1.7077,1.7073,1.7074,136300000.0
2006-06-15 12:49:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-15 12:50:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-06-15 12:51:00,1.7075,1.7075,1.7069,1.7069,136300000.0
2006-06-15 12:52:00,1.7067,1.7069,1.7066,1.7066,136300000.0
2006-06-15 12:53:00,1.7069,1.7069,1.7064,1.7064,136300000.0
2006-06-15 12:54:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-15 12:55:00,1.7064,1.7064,1.7059,1.7059,136300000.0
2006-06-15 12:56:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-15 12:57:00,1.7062,1.7062,1.7059,1.7059,136300000.0
2006-06-15 12:58:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-15 12:59:00,1.7059,1.7059,1.7057,1.7058,136300000.0
2006-06-15 13:00:00,1.7057,1.7058,1.7055,1.7055,136300000.0
2006-06-15 13:01:00,1.7057,1.7057,1.7054,1.7055,136300000.0
2006-06-15 13:02:00,1.7057,1.7057,1.7054,1.7057,136300000.0
2006-06-15 13:03:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-15 13:04:00,1.7059,1.7059,1.7054,1.7056,136300000.0
2006-06-15 13:05:00,1.7057,1.7062,1.7057,1.7062,136300000.0
2006-06-15 13:06:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-15 13:07:00,1.7064,1.7064,1.7059,1.7059,136300000.0
2006-06-15 13:08:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-15 13:09:00,1.706,1.706,1.7058,1.7059,136300000.0
2006-06-15 13:10:00,1.7058,1.7061,1.7056,1.7061,136300000.0
2006-06-15 13:11:00,1.7064,1.7064,1.706,1.706,136300000.0
2006-06-15 13:12:00,1.7058,1.7059,1.7058,1.7059,136300000.0
2006-06-15 13:13:00,1.7061,1.7061,1.7057,1.7057,136300000.0
2006-06-15 13:14:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-15 13:15:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-15 13:16:00,1.7054,1.7056,1.7053,1.7053,136300000.0
2006-06-15 13:17:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-15 13:18:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-15 13:19:00,1.7054,1.7057,1.7053,1.7055,136300000.0
2006-06-15 13:20:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-15 13:21:00,1.7054,1.7058,1.7053,1.7058,136300000.0
2006-06-15 13:22:00,1.7059,1.7059,1.7056,1.7057,136300000.0
2006-06-15 13:23:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2006-06-15 13:24:00,1.7057,1.7059,1.7056,1.7057,136300000.0
2006-06-15 13:25:00,1.7056,1.7058,1.7053,1.7053,136300000.0
2006-06-15 13:26:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-06-15 13:27:00,1.7053,1.7055,1.7053,1.7054,136300000.0
2006-06-15 13:28:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-15 13:29:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-06-15 13:30:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-15 13:31:00,1.7056,1.7057,1.7056,1.7056,136300000.0
2006-06-15 13:32:00,1.7058,1.7058,1.7056,1.7057,136300000.0
2006-06-15 13:33:00,1.7056,1.7057,1.7056,1.7056,136300000.0
2006-06-15 13:34:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-15 13:35:00,1.7051,1.7051,1.7049,1.7051,136300000.0
2006-06-15 13:36:00,1.7054,1.7057,1.7053,1.7053,136300000.0
2006-06-15 13:37:00,1.7051,1.7054,1.7051,1.7052,136300000.0
2006-06-15 13:38:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-06-15 13:39:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-15 13:40:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-06-15 13:41:00,1.7056,1.7059,1.7056,1.7059,136300000.0
2006-06-15 13:42:00,1.7058,1.7059,1.7056,1.7056,136300000.0
2006-06-15 13:43:00,1.7059,1.706,1.7058,1.706,136300000.0
2006-06-15 13:44:00,1.7059,1.706,1.7058,1.7058,136300000.0
2006-06-15 13:45:00,1.7063,1.7063,1.706,1.7061,136300000.0
2006-06-15 13:46:00,1.7062,1.7062,1.7057,1.7057,136300000.0
2006-06-15 13:47:00,1.7058,1.7058,1.7056,1.7057,136300000.0
2006-06-15 13:48:00,1.7058,1.7061,1.7058,1.7061,136300000.0
2006-06-15 13:49:00,1.7062,1.7062,1.7058,1.7059,136300000.0
2006-06-15 13:50:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-06-15 13:51:00,1.7051,1.7056,1.7051,1.7056,136300000.0
2006-06-15 13:52:00,1.7058,1.7063,1.7058,1.7061,136300000.0
2006-06-15 13:53:00,1.7062,1.7065,1.7061,1.7065,136300000.0
2006-06-15 13:54:00,1.7064,1.7067,1.7063,1.7067,136300000.0
2006-06-15 13:55:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-15 13:56:00,1.7068,1.7072,1.7068,1.7069,136300000.0
2006-06-15 13:57:00,1.707,1.707,1.7067,1.7067,136300000.0
2006-06-15 13:58:00,1.7066,1.7068,1.7066,1.7066,136300000.0
2006-06-15 13:59:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-15 14:00:00,1.7061,1.7065,1.7061,1.7065,136300000.0
2006-06-15 14:01:00,1.7064,1.7069,1.7064,1.7069,136300000.0
2006-06-15 14:02:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-15 14:03:00,1.7071,1.7073,1.7071,1.7073,136300000.0
2006-06-15 14:04:00,1.7074,1.7079,1.7074,1.7079,136300000.0
2006-06-15 14:05:00,1.7082,1.7082,1.7078,1.7078,136300000.0
2006-06-15 14:06:00,1.7077,1.7078,1.7073,1.7074,136300000.0
2006-06-15 14:08:00,1.7073,1.7078,1.7073,1.7074,136300000.0
2006-06-15 14:09:00,1.7075,1.7078,1.7075,1.7078,136300000.0
2006-06-15 14:10:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-15 14:11:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-15 14:12:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-06-15 14:13:00,1.7081,1.7082,1.7079,1.7079,136300000.0
2006-06-15 14:14:00,1.7078,1.7078,1.7074,1.7074,136300000.0
2006-06-15 14:15:00,1.7075,1.7075,1.707,1.7072,136300000.0
2006-06-15 14:16:00,1.7073,1.7074,1.7072,1.7072,136300000.0
2006-06-15 14:17:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-15 14:18:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-15 14:19:00,1.7079,1.7079,1.7076,1.7078,136300000.0
2006-06-15 14:20:00,1.7079,1.7086,1.7078,1.7086,136300000.0
2006-06-15 14:21:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2006-06-15 14:22:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-06-15 14:23:00,1.708,1.7081,1.708,1.708,136300000.0
2006-06-15 14:24:00,1.7077,1.708,1.7077,1.7078,136300000.0
2006-06-15 14:25:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-06-15 14:26:00,1.708,1.7081,1.7077,1.7081,136300000.0
2006-06-15 14:27:00,1.7084,1.7087,1.7084,1.7086,136300000.0
2006-06-15 14:28:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-06-15 14:29:00,1.7087,1.7089,1.7087,1.7087,136300000.0
2006-06-15 14:30:00,1.7089,1.709,1.7073,1.7073,136300000.0
2006-06-15 14:31:00,1.7071,1.7078,1.7071,1.7078,136300000.0
2006-06-15 14:32:00,1.7077,1.7077,1.7074,1.7074,136300000.0
2006-06-15 14:33:00,1.7072,1.7073,1.7063,1.7065,136300000.0
2006-06-15 14:34:00,1.7066,1.7066,1.7059,1.7059,136300000.0
2006-06-15 14:35:00,1.7058,1.7058,1.7052,1.7058,136300000.0
2006-06-15 14:36:00,1.7057,1.7058,1.7054,1.7055,136300000.0
2006-06-15 14:37:00,1.7054,1.7055,1.7053,1.7054,136300000.0
2006-06-15 14:38:00,1.7057,1.7058,1.7056,1.7058,136300000.0
2006-06-15 14:39:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-15 14:40:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-15 14:41:00,1.7063,1.7064,1.7062,1.7064,136300000.0
2006-06-15 14:42:00,1.7066,1.7067,1.7065,1.7066,136300000.0
2006-06-15 14:43:00,1.7065,1.7068,1.7063,1.7063,136300000.0
2006-06-15 14:44:00,1.7064,1.7064,1.7058,1.7061,136300000.0
2006-06-15 14:45:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-15 14:46:00,1.7066,1.7068,1.7065,1.7068,136300000.0
2006-06-15 14:47:00,1.7071,1.7076,1.7071,1.7076,136300000.0
2006-06-15 14:48:00,1.7077,1.7078,1.7075,1.7075,136300000.0
2006-06-15 14:49:00,1.7074,1.7075,1.7074,1.7075,136300000.0
2006-06-15 14:50:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-15 14:51:00,1.7076,1.7077,1.7076,1.7076,136300000.0
2006-06-15 14:52:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-06-15 14:53:00,1.7078,1.7078,1.7075,1.7075,136300000.0
2006-06-15 14:54:00,1.7077,1.708,1.7076,1.7076,136300000.0
2006-06-15 14:55:00,1.7081,1.7083,1.708,1.7082,136300000.0
2006-06-15 14:56:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-15 14:57:00,1.7085,1.7087,1.7083,1.7083,136300000.0
2006-06-15 14:58:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-15 14:59:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-15 15:00:00,1.7087,1.7088,1.7073,1.7088,136300000.0
2006-06-15 15:01:00,1.7094,1.7106,1.7091,1.7105,136300000.0
2006-06-15 15:02:00,1.7112,1.7113,1.7098,1.7101,136300000.0
2006-06-15 15:03:00,1.71,1.7102,1.7094,1.7097,136300000.0
2006-06-15 15:04:00,1.7096,1.7096,1.7092,1.7092,136300000.0
2006-06-15 15:05:00,1.7091,1.7098,1.7089,1.7098,136300000.0
2006-06-15 15:06:00,1.7099,1.7099,1.7094,1.7094,136300000.0
2006-06-15 15:07:00,1.7095,1.7095,1.7092,1.7092,136300000.0
2006-06-15 15:08:00,1.7093,1.7094,1.7091,1.7091,136300000.0
2006-06-15 15:09:00,1.7089,1.7093,1.7089,1.7091,136300000.0
2006-06-15 15:10:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-15 15:11:00,1.7088,1.7089,1.7086,1.7087,136300000.0
2006-06-15 15:12:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2006-06-15 15:13:00,1.7084,1.7084,1.7078,1.7078,136300000.0
2006-06-15 15:14:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-15 15:15:00,1.7075,1.7077,1.7071,1.7075,136300000.0
2006-06-15 15:16:00,1.7077,1.708,1.7077,1.7079,136300000.0
2006-06-15 15:17:00,1.7081,1.7086,1.7081,1.7081,136300000.0
2006-06-15 15:18:00,1.7083,1.7085,1.7082,1.7083,136300000.0
2006-06-15 15:19:00,1.7082,1.7083,1.7081,1.7082,136300000.0
2006-06-15 15:20:00,1.7084,1.7086,1.7083,1.7085,136300000.0
2006-06-15 15:21:00,1.7087,1.7087,1.7084,1.7085,136300000.0
2006-06-15 15:22:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-06-15 15:23:00,1.7085,1.7091,1.7085,1.7091,136300000.0
2006-06-15 15:24:00,1.709,1.7094,1.709,1.709,136300000.0
2006-06-15 15:25:00,1.7089,1.7094,1.7089,1.7092,136300000.0
2006-06-15 15:26:00,1.7091,1.7096,1.709,1.7094,136300000.0
2006-06-15 15:27:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-15 15:28:00,1.7095,1.7097,1.7094,1.7096,136300000.0
2006-06-15 15:29:00,1.7095,1.7095,1.7092,1.7092,136300000.0
2006-06-15 15:30:00,1.7091,1.7091,1.7085,1.7085,136300000.0
2006-06-15 15:31:00,1.7086,1.7089,1.7084,1.7084,136300000.0
2006-06-15 15:32:00,1.7085,1.7088,1.7085,1.7085,136300000.0
2006-06-15 15:33:00,1.7088,1.7088,1.7086,1.7087,136300000.0
2006-06-15 15:34:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-06-15 15:35:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-06-15 15:36:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-15 15:37:00,1.709,1.7091,1.7088,1.7088,136300000.0
2006-06-15 15:38:00,1.7092,1.7092,1.709,1.709,136300000.0
2006-06-15 15:39:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-06-15 15:40:00,1.709,1.7091,1.709,1.7091,136300000.0
2006-06-15 15:41:00,1.7095,1.7095,1.7092,1.7092,136300000.0
2006-06-15 15:43:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-15 15:44:00,1.7094,1.7094,1.7092,1.7093,136300000.0
2006-06-15 15:46:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2006-06-15 15:47:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-15 15:48:00,1.7095,1.7095,1.7093,1.7094,136300000.0
2006-06-15 15:49:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-15 15:50:00,1.7094,1.7095,1.7093,1.7094,136300000.0
2006-06-15 15:51:00,1.7096,1.7099,1.7096,1.7099,136300000.0
2006-06-15 15:52:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-15 15:54:00,1.7099,1.71,1.7098,1.71,136300000.0
2006-06-15 15:55:00,1.7099,1.7101,1.7097,1.7101,136300000.0
2006-06-15 15:56:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-15 15:57:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-15 15:58:00,1.7104,1.7105,1.7104,1.7104,136300000.0
2006-06-15 16:00:00,1.7107,1.711,1.7107,1.711,136300000.0
2006-06-15 16:01:00,1.7113,1.7113,1.711,1.7111,136300000.0
2006-06-15 16:02:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-15 16:03:00,1.7106,1.7106,1.7103,1.7103,136300000.0
2006-06-15 16:04:00,1.7104,1.7105,1.7102,1.7104,136300000.0
2006-06-15 16:05:00,1.7107,1.7107,1.7102,1.7103,136300000.0
2006-06-15 16:06:00,1.7105,1.7105,1.7102,1.7104,136300000.0
2006-06-15 16:07:00,1.7106,1.7108,1.7105,1.7105,136300000.0
2006-06-15 16:08:00,1.7104,1.7105,1.7103,1.7105,136300000.0
2006-06-15 16:09:00,1.7103,1.7106,1.7102,1.7106,136300000.0
2006-06-15 16:10:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-15 16:11:00,1.7108,1.7113,1.7108,1.7113,136300000.0
2006-06-15 16:12:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-06-15 16:13:00,1.7109,1.711,1.7109,1.711,136300000.0
2006-06-15 16:14:00,1.7109,1.7109,1.7107,1.7109,136300000.0
2006-06-15 16:15:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-15 16:16:00,1.7106,1.7106,1.7103,1.7103,136300000.0
2006-06-15 16:17:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-06-15 16:18:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-15 16:19:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-15 16:20:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-15 16:21:00,1.7109,1.7113,1.7109,1.7112,136300000.0
2006-06-15 16:22:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-15 16:23:00,1.7112,1.7112,1.7109,1.7111,136300000.0
2006-06-15 16:24:00,1.711,1.7114,1.711,1.7114,136300000.0
2006-06-15 16:25:00,1.7115,1.7115,1.7112,1.7115,136300000.0
2006-06-15 16:26:00,1.7116,1.7116,1.7112,1.7112,136300000.0
2006-06-15 16:27:00,1.7113,1.7117,1.7113,1.7117,136300000.0
2006-06-15 16:28:00,1.7118,1.7118,1.7116,1.7117,136300000.0
2006-06-15 16:29:00,1.7116,1.7117,1.7115,1.7115,136300000.0
2006-06-15 16:30:00,1.7116,1.7116,1.7112,1.7113,136300000.0
2006-06-15 16:31:00,1.7114,1.7117,1.7114,1.7116,136300000.0
2006-06-15 16:32:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-15 16:33:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-06-15 16:34:00,1.7115,1.7115,1.7113,1.7115,136300000.0
2006-06-15 16:35:00,1.7114,1.7115,1.7112,1.7112,136300000.0
2006-06-15 16:36:00,1.7113,1.7113,1.711,1.711,136300000.0
2006-06-15 16:37:00,1.7112,1.7113,1.7109,1.7109,136300000.0
2006-06-15 16:38:00,1.711,1.7112,1.7109,1.7112,136300000.0
2006-06-15 16:39:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-06-15 16:40:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-15 16:41:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-06-15 16:42:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-15 16:43:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-15 16:44:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-15 16:45:00,1.7111,1.7111,1.7107,1.7107,136300000.0
2006-06-15 16:46:00,1.7106,1.7107,1.7106,1.7106,136300000.0
2006-06-15 16:47:00,1.7107,1.7107,1.7102,1.7103,136300000.0
2006-06-15 16:48:00,1.7105,1.7105,1.7102,1.7102,136300000.0
2006-06-15 16:49:00,1.7101,1.7104,1.7101,1.7101,136300000.0
2006-06-15 16:50:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-15 16:51:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-15 16:52:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-15 16:53:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-15 16:54:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-15 16:55:00,1.71,1.71,1.7099,1.71,136300000.0
2006-06-15 16:56:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-15 16:57:00,1.7098,1.7099,1.7096,1.7099,136300000.0
2006-06-15 16:58:00,1.7102,1.7102,1.71,1.7102,136300000.0
2006-06-15 16:59:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-15 17:00:00,1.7104,1.7106,1.7104,1.7106,136300000.0
2006-06-15 17:01:00,1.7105,1.7105,1.7103,1.7103,136300000.0
2006-06-15 17:03:00,1.7102,1.7106,1.7101,1.7106,136300000.0
2006-06-15 17:04:00,1.7105,1.7105,1.7099,1.7104,136300000.0
2006-06-15 17:05:00,1.7105,1.7105,1.7102,1.7104,136300000.0
2006-06-15 17:06:00,1.7103,1.7108,1.7103,1.7108,136300000.0
2006-06-15 17:07:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-15 17:08:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-15 17:09:00,1.7112,1.7112,1.7108,1.7108,136300000.0
2006-06-15 17:10:00,1.7107,1.7107,1.7104,1.7106,136300000.0
2006-06-15 17:11:00,1.7107,1.7113,1.7107,1.7113,136300000.0
2006-06-15 17:12:00,1.7112,1.7113,1.7105,1.7105,136300000.0
2006-06-15 17:13:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-06-15 17:14:00,1.7112,1.7112,1.7107,1.7111,136300000.0
2006-06-15 17:15:00,1.711,1.7111,1.7108,1.7108,136300000.0
2006-06-15 17:16:00,1.711,1.7111,1.711,1.7111,136300000.0
2006-06-15 17:17:00,1.711,1.7114,1.711,1.7114,136300000.0
2006-06-15 17:18:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-06-15 17:19:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-15 17:20:00,1.7114,1.7116,1.7113,1.7115,136300000.0
2006-06-15 17:21:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-06-15 17:22:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-15 17:23:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-15 17:24:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-06-15 17:25:00,1.7111,1.7111,1.7107,1.7107,136300000.0
2006-06-15 17:26:00,1.7112,1.7114,1.7111,1.7113,136300000.0
2006-06-15 17:27:00,1.7116,1.7116,1.7112,1.7112,136300000.0
2006-06-15 17:28:00,1.7116,1.7117,1.7115,1.7117,136300000.0
2006-06-15 17:29:00,1.7116,1.7116,1.7112,1.7112,136300000.0
2006-06-15 17:30:00,1.7113,1.7113,1.7105,1.7105,136300000.0
2006-06-15 17:31:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-15 17:32:00,1.7109,1.7111,1.7107,1.7111,136300000.0
2006-06-15 17:33:00,1.7112,1.7112,1.7109,1.7109,136300000.0
2006-06-15 17:34:00,1.7107,1.7107,1.7103,1.7103,136300000.0
2006-06-15 17:35:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-15 17:36:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-15 17:37:00,1.7106,1.7106,1.71,1.71,136300000.0
2006-06-15 17:38:00,1.7103,1.7103,1.7098,1.7099,136300000.0
2006-06-15 17:39:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-15 17:40:00,1.7096,1.7097,1.7095,1.7095,136300000.0
2006-06-15 17:41:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-15 17:42:00,1.7096,1.7098,1.7096,1.7098,136300000.0
2006-06-15 17:43:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2006-06-15 17:44:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-15 17:45:00,1.7102,1.7102,1.7098,1.7098,136300000.0
2006-06-15 17:46:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-15 17:47:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-15 17:48:00,1.71,1.7101,1.7099,1.7101,136300000.0
2006-06-15 17:49:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-06-15 17:50:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-15 17:51:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-15 17:52:00,1.71,1.71,1.7096,1.7097,136300000.0
2006-06-15 17:53:00,1.7096,1.7097,1.7092,1.7097,136300000.0
2006-06-15 17:54:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-15 17:55:00,1.7096,1.7096,1.7094,1.7095,136300000.0
2006-06-15 17:56:00,1.7094,1.7095,1.7092,1.7093,136300000.0
2006-06-15 17:57:00,1.7097,1.7097,1.7095,1.7096,136300000.0
2006-06-15 17:58:00,1.71,1.7101,1.7098,1.7098,136300000.0
2006-06-15 17:59:00,1.7099,1.7099,1.7095,1.7095,136300000.0
2006-06-15 18:00:00,1.7094,1.71,1.7093,1.71,136300000.0
2006-06-15 18:01:00,1.7097,1.7101,1.7097,1.7101,136300000.0
2006-06-15 18:02:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-06-15 18:03:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-15 18:04:00,1.7097,1.7102,1.7097,1.7101,136300000.0
2006-06-15 18:05:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2006-06-15 18:06:00,1.7098,1.7099,1.7097,1.7097,136300000.0
2006-06-15 18:07:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-15 18:08:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-06-15 18:09:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-06-15 18:10:00,1.7103,1.7103,1.7097,1.7097,136300000.0
2006-06-15 18:11:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-15 18:12:00,1.7099,1.7101,1.7097,1.7101,136300000.0
2006-06-15 18:13:00,1.71,1.71,1.7097,1.7097,136300000.0
2006-06-15 18:14:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-15 18:15:00,1.7098,1.71,1.7098,1.71,136300000.0
2006-06-15 18:16:00,1.7103,1.7103,1.7099,1.7099,136300000.0
2006-06-15 18:17:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-15 18:18:00,1.7098,1.71,1.7098,1.7099,136300000.0
2006-06-15 18:19:00,1.7102,1.7103,1.7101,1.7102,136300000.0
2006-06-15 18:20:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-15 18:21:00,1.71,1.71,1.7096,1.7096,136300000.0
2006-06-15 18:22:00,1.7095,1.7095,1.7093,1.7094,136300000.0
2006-06-15 18:23:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-15 18:24:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2006-06-15 18:25:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-15 18:26:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-15 18:27:00,1.7094,1.7094,1.7089,1.7089,136300000.0
2006-06-15 18:28:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-15 18:29:00,1.7097,1.7098,1.7096,1.7098,136300000.0
2006-06-15 18:30:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-06-15 18:31:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-15 18:32:00,1.7098,1.7098,1.7094,1.7096,136300000.0
2006-06-15 18:33:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-15 18:35:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-15 18:36:00,1.7102,1.7106,1.7102,1.7105,136300000.0
2006-06-15 18:37:00,1.7103,1.7104,1.7103,1.7104,136300000.0
2006-06-15 18:38:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-15 18:39:00,1.7103,1.7104,1.7102,1.7102,136300000.0
2006-06-15 18:40:00,1.71,1.7102,1.71,1.7102,136300000.0
2006-06-15 18:41:00,1.7101,1.7101,1.7099,1.71,136300000.0
2006-06-15 18:42:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-15 18:43:00,1.7095,1.7095,1.7094,1.7095,136300000.0
2006-06-15 18:44:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2006-06-15 18:45:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-15 18:46:00,1.7094,1.7096,1.7094,1.7094,136300000.0
2006-06-15 18:47:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-15 18:49:00,1.7094,1.7095,1.7091,1.7091,136300000.0
2006-06-15 18:50:00,1.709,1.7094,1.709,1.7091,136300000.0
2006-06-15 18:51:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-15 18:52:00,1.7093,1.7093,1.7092,1.7093,136300000.0
2006-06-15 18:53:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-15 18:54:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-15 18:55:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-15 18:56:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-15 18:57:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-15 18:58:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-15 18:59:00,1.7095,1.7096,1.7094,1.7094,136300000.0
2006-06-15 19:00:00,1.7093,1.7094,1.7091,1.7094,136300000.0
2006-06-15 19:01:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2006-06-15 19:02:00,1.7096,1.7097,1.7095,1.7097,136300000.0
2006-06-15 19:03:00,1.7096,1.7097,1.7095,1.7096,136300000.0
2006-06-15 19:04:00,1.7095,1.7096,1.7094,1.7096,136300000.0
2006-06-15 19:05:00,1.7095,1.7096,1.7095,1.7096,136300000.0
2006-06-15 19:06:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-06-15 19:07:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-15 19:08:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-15 19:09:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-06-15 19:10:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-15 19:11:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-15 19:12:00,1.7103,1.7104,1.7103,1.7104,136300000.0
2006-06-15 19:13:00,1.7105,1.7105,1.7103,1.7103,136300000.0
2006-06-15 19:14:00,1.7104,1.7105,1.7103,1.7103,136300000.0
2006-06-15 19:15:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-06-15 19:16:00,1.7102,1.7103,1.7102,1.7102,136300000.0
2006-06-15 19:17:00,1.7104,1.7105,1.7104,1.7104,136300000.0
2006-06-15 19:18:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-15 19:19:00,1.7098,1.7099,1.7097,1.7098,136300000.0
2006-06-15 19:20:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-15 19:21:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-15 19:22:00,1.7095,1.7095,1.7093,1.7094,136300000.0
2006-06-15 19:23:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-15 19:24:00,1.7089,1.7089,1.7088,1.7089,136300000.0
2006-06-15 19:25:00,1.7092,1.7092,1.7091,1.7092,136300000.0
2006-06-15 19:26:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-15 19:28:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-15 19:30:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-15 19:32:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-06-15 19:33:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-15 19:34:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-15 19:36:00,1.7097,1.7097,1.7095,1.7095,136300000.0
2006-06-15 19:37:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-15 19:38:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-15 19:39:00,1.7095,1.7095,1.7094,1.7095,136300000.0
2006-06-15 19:40:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-15 19:41:00,1.7091,1.7096,1.7091,1.7095,136300000.0
2006-06-15 19:42:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-15 19:43:00,1.7094,1.7094,1.7093,1.7094,136300000.0
2006-06-15 19:44:00,1.7093,1.7095,1.7093,1.7094,136300000.0
2006-06-15 19:45:00,1.7096,1.7099,1.7096,1.7099,136300000.0
2006-06-15 19:46:00,1.7097,1.7098,1.7095,1.7095,136300000.0
2006-06-15 19:47:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-15 19:48:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-15 19:49:00,1.7098,1.7098,1.7095,1.7096,136300000.0
2006-06-15 19:50:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2006-06-15 19:51:00,1.7093,1.7094,1.7092,1.7092,136300000.0
2006-06-15 19:53:00,1.7095,1.7096,1.7095,1.7095,136300000.0
2006-06-15 19:54:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-06-15 19:55:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-15 19:56:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-15 19:57:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-15 19:58:00,1.7089,1.7091,1.7088,1.7088,136300000.0
2006-06-15 19:59:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-15 20:00:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-15 20:01:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-15 20:02:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-15 20:03:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2006-06-15 20:04:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-15 20:05:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2006-06-15 20:06:00,1.7078,1.708,1.7078,1.7079,136300000.0
2006-06-15 20:07:00,1.7078,1.7079,1.7078,1.7079,136300000.0
2006-06-15 20:08:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-06-15 20:09:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-06-15 20:10:00,1.7082,1.7082,1.7079,1.708,136300000.0
2006-06-15 20:11:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-15 20:12:00,1.7081,1.7082,1.708,1.708,136300000.0
2006-06-15 20:13:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2006-06-15 20:14:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-15 20:15:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-06-15 20:16:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-06-15 20:17:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-15 20:18:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-15 20:19:00,1.7075,1.7077,1.7074,1.7076,136300000.0
2006-06-15 20:20:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-15 20:22:00,1.7073,1.7073,1.7072,1.7073,136300000.0
2006-06-15 20:23:00,1.7072,1.7072,1.7071,1.7072,136300000.0
2006-06-15 20:24:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-15 20:25:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2006-06-15 20:26:00,1.707,1.707,1.705,1.705,136300000.0
2006-06-15 20:27:00,1.7047,1.7047,1.7041,1.7041,136300000.0
2006-06-15 20:28:00,1.7039,1.7041,1.7032,1.7033,136300000.0
2006-06-15 20:29:00,1.7032,1.7032,1.7023,1.7023,136300000.0
2006-06-15 20:30:00,1.7024,1.7024,1.7009,1.7019,136300000.0
2006-06-15 20:31:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-06-15 20:32:00,1.7017,1.7033,1.7015,1.7033,136300000.0
2006-06-15 20:33:00,1.7036,1.7037,1.7032,1.7032,136300000.0
2006-06-15 20:34:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-06-15 20:35:00,1.703,1.703,1.7008,1.7008,136300000.0
2006-06-15 20:36:00,1.7007,1.7016,1.7007,1.7016,136300000.0
2006-06-15 20:37:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-06-15 20:38:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-06-15 20:39:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-15 20:40:00,1.7018,1.702,1.7016,1.702,136300000.0
2006-06-15 20:41:00,1.7019,1.7024,1.7019,1.7024,136300000.0
2006-06-15 20:42:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-15 20:43:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-15 20:44:00,1.7022,1.7022,1.7018,1.7019,136300000.0
2006-06-15 20:45:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-06-15 20:46:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-06-15 20:47:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-15 20:48:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-06-15 20:49:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-06-15 20:50:00,1.7023,1.7025,1.7023,1.7023,136300000.0
2006-06-15 20:51:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-06-15 20:52:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-06-15 20:53:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-06-15 20:54:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-06-15 20:55:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-15 20:56:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-06-15 20:57:00,1.7017,1.7018,1.7014,1.7018,136300000.0
2006-06-15 20:58:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-06-15 20:59:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-06-15 21:00:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-15 21:01:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-06-15 21:02:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-15 21:03:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-06-15 21:04:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-06-15 21:05:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-06-15 21:06:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-06-15 21:07:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-06-15 21:08:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-15 21:09:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-06-15 21:10:00,1.7021,1.7023,1.702,1.702,136300000.0
2006-06-15 21:12:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-06-15 21:13:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-06-15 21:14:00,1.7021,1.7021,1.7018,1.7019,136300000.0
2006-06-15 21:15:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-06-15 21:16:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-06-15 21:17:00,1.7017,1.7021,1.7017,1.7021,136300000.0
2006-06-15 21:18:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-06-15 21:19:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-06-15 21:21:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-15 21:22:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-06-15 21:23:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-06-15 21:24:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-15 21:25:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-06-15 21:26:00,1.7019,1.702,1.7018,1.7018,136300000.0
2006-06-15 21:27:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-15 21:28:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-06-15 21:29:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-15 21:30:00,1.7019,1.702,1.7017,1.702,136300000.0
2006-06-15 21:31:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-06-15 21:32:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-06-15 21:33:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-06-15 21:34:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-15 21:35:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-06-15 21:36:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-06-15 21:37:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-06-15 21:38:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-06-15 21:39:00,1.7018,1.7018,1.7013,1.7014,136300000.0
2006-06-15 21:40:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-06-15 21:41:00,1.7009,1.7009,1.7001,1.7004,136300000.0
2006-06-15 21:42:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-15 21:43:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-15 21:44:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-15 21:45:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-15 21:46:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2006-06-15 21:47:00,1.6998,1.7,1.6997,1.6999,136300000.0
2006-06-15 21:48:00,1.6997,1.6997,1.6989,1.6991,136300000.0
2006-06-15 21:50:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-06-15 21:51:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-06-15 21:52:00,1.6995,1.6998,1.6995,1.6996,136300000.0
2006-06-15 21:53:00,1.6994,1.6999,1.6994,1.6998,136300000.0
2006-06-15 21:54:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-15 21:55:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-15 21:56:00,1.7001,1.7004,1.7001,1.7001,136300000.0
2006-06-15 21:57:00,1.7,1.7002,1.6998,1.6999,136300000.0
2006-06-15 21:58:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-15 21:59:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-15 22:00:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-06-15 22:01:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-15 22:02:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-15 22:03:00,1.7,1.7,1.6998,1.7,136300000.0
2006-06-15 22:04:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-15 22:05:00,1.7001,1.7004,1.7,1.7002,136300000.0
2006-06-15 22:06:00,1.7001,1.7001,1.6999,1.7,136300000.0
2006-06-15 22:07:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-06-15 22:08:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-06-15 22:09:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-15 22:10:00,1.7007,1.7008,1.7006,1.7006,136300000.0
2006-06-15 22:11:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-15 22:12:00,1.7011,1.7014,1.7008,1.7013,136300000.0
2006-06-15 22:13:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-15 22:14:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-06-15 22:15:00,1.7012,1.7012,1.7009,1.701,136300000.0
2006-06-15 22:16:00,1.7014,1.7014,1.701,1.701,136300000.0
2006-06-15 22:17:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-15 22:18:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-06-15 22:19:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-15 22:20:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-06-15 22:21:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-15 22:22:00,1.7011,1.7015,1.7011,1.7013,136300000.0
2006-06-15 22:23:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-06-15 22:24:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-15 22:25:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-06-15 22:26:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-06-15 22:27:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-06-15 22:28:00,1.7009,1.701,1.7008,1.7008,136300000.0
2006-06-15 22:29:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-06-15 22:30:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-06-15 22:31:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-15 22:33:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-15 22:34:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-15 22:35:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-06-15 22:36:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-15 22:37:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-15 22:38:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-15 22:39:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-06-15 22:40:00,1.7003,1.7003,1.7002,1.7003,136300000.0
2006-06-15 22:41:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-15 22:42:00,1.7004,1.7009,1.7003,1.7008,136300000.0
2006-06-15 22:43:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-06-15 22:44:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-06-15 22:45:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-06-15 22:46:00,1.7008,1.7008,1.7007,1.7008,136300000.0
2006-06-15 22:47:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-06-15 22:48:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-06-15 22:49:00,1.7013,1.7013,1.7011,1.7013,136300000.0
2006-06-15 22:50:00,1.7012,1.7012,1.701,1.7011,136300000.0
2006-06-15 22:51:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-06-15 22:52:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-06-15 22:53:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-06-15 22:54:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-06-15 22:55:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-06-15 22:56:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-15 22:57:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-06-15 22:58:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-06-15 22:59:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-15 23:00:00,1.7,1.7006,1.7,1.7006,136300000.0
2006-06-15 23:01:00,1.7011,1.7011,1.7007,1.7007,136300000.0
2006-06-15 23:02:00,1.7006,1.7008,1.7005,1.7005,136300000.0
2006-06-15 23:03:00,1.7006,1.7006,1.7005,1.7006,136300000.0
2006-06-15 23:04:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-15 23:05:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-06-15 23:06:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-06-15 23:07:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-06-15 23:08:00,1.7005,1.7008,1.7005,1.7007,136300000.0
2006-06-15 23:09:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-15 23:10:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-06-15 23:11:00,1.7009,1.7011,1.7008,1.7009,136300000.0
2006-06-15 23:12:00,1.7008,1.7008,1.7007,1.7008,136300000.0
2006-06-15 23:13:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-15 23:14:00,1.7009,1.701,1.7007,1.7009,136300000.0
2006-06-15 23:15:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-06-15 23:16:00,1.7011,1.7011,1.7007,1.7008,136300000.0
2006-06-15 23:17:00,1.701,1.7013,1.7009,1.7013,136300000.0
2006-06-15 23:18:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-06-15 23:19:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-06-15 23:20:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-06-15 23:21:00,1.7015,1.7017,1.7014,1.7014,136300000.0
2006-06-15 23:22:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-15 23:23:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-06-15 23:24:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-15 23:25:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-06-15 23:26:00,1.7011,1.7011,1.7009,1.701,136300000.0
2006-06-15 23:27:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-15 23:28:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-06-15 23:29:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-15 23:30:00,1.7009,1.701,1.7009,1.7009,136300000.0
2006-06-15 23:31:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-15 23:32:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-15 23:33:00,1.701,1.701,1.7008,1.7009,136300000.0
2006-06-15 23:34:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-06-15 23:35:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-06-15 23:37:00,1.7004,1.7005,1.7002,1.7002,136300000.0
2006-06-15 23:38:00,1.701,1.701,1.701,1.701,136300000.0
2006-06-15 23:39:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-06-15 23:40:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-06-15 23:41:00,1.7011,1.7011,1.7009,1.7009,136300000.0
2006-06-15 23:42:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-15 23:44:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-15 23:45:00,1.7011,1.7011,1.7009,1.7009,136300000.0
2006-06-15 23:46:00,1.701,1.7014,1.7007,1.7011,136300000.0
2006-06-15 23:47:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-15 23:48:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-15 23:49:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-06-15 23:50:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-06-15 23:51:00,1.7015,1.7015,1.7011,1.7011,136300000.0
2006-06-15 23:52:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-15 23:53:00,1.7012,1.7013,1.7011,1.7013,136300000.0
2006-06-15 23:54:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-06-15 23:55:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-06-15 23:56:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-15 23:57:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-15 23:58:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-06-15 23:59:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-06-16 00:00:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-06-16 00:01:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-16 00:02:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-06-16 00:03:00,1.7017,1.702,1.7017,1.702,136300000.0
2006-06-16 00:04:00,1.7017,1.7017,1.7016,1.7017,136300000.0
2006-06-16 00:05:00,1.7019,1.7019,1.7015,1.7015,136300000.0
2006-06-16 00:06:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-16 00:07:00,1.7016,1.7016,1.7014,1.7015,136300000.0
2006-06-16 00:08:00,1.7016,1.7016,1.7011,1.7011,136300000.0
2006-06-16 00:09:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-16 00:10:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-06-16 00:11:00,1.7009,1.7013,1.7009,1.7012,136300000.0
2006-06-16 00:12:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-16 00:13:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-16 00:14:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-06-16 00:15:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-16 00:16:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-06-16 00:17:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-06-16 00:18:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-16 00:19:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-06-16 00:20:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2006-06-16 00:21:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-16 00:22:00,1.7013,1.7017,1.7013,1.7017,136300000.0
2006-06-16 00:23:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-06-16 00:24:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-16 00:25:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-06-16 00:26:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-06-16 00:27:00,1.7017,1.702,1.7017,1.7019,136300000.0
2006-06-16 00:28:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-06-16 00:29:00,1.7017,1.7021,1.7017,1.702,136300000.0
2006-06-16 00:30:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-06-16 00:31:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-16 00:32:00,1.7018,1.7018,1.7014,1.7014,136300000.0
2006-06-16 00:33:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-06-16 00:34:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-06-16 00:35:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-06-16 00:36:00,1.7008,1.7008,1.7007,1.7008,136300000.0
2006-06-16 00:37:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-06-16 00:38:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-06-16 00:39:00,1.7009,1.701,1.7005,1.7005,136300000.0
2006-06-16 00:40:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-06-16 00:41:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-06-16 00:42:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-16 00:43:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-06-16 00:44:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-06-16 00:45:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-16 00:46:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-16 00:47:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-16 00:48:00,1.7009,1.7009,1.7005,1.7005,136300000.0
2006-06-16 00:49:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-16 00:50:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-06-16 00:51:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-16 00:52:00,1.7007,1.7007,1.7004,1.7004,136300000.0
2006-06-16 00:53:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-06-16 00:54:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-06-16 00:55:00,1.7011,1.7015,1.7011,1.7014,136300000.0
2006-06-16 00:56:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-16 00:57:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-16 00:58:00,1.7016,1.702,1.7016,1.7019,136300000.0
2006-06-16 00:59:00,1.7018,1.7019,1.7017,1.7018,136300000.0
2006-06-16 01:00:00,1.7017,1.7017,1.7014,1.7016,136300000.0
2006-06-16 01:01:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-06-16 01:02:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-06-16 01:03:00,1.7018,1.7022,1.7015,1.7018,136300000.0
2006-06-16 01:04:00,1.7019,1.7019,1.7011,1.7011,136300000.0
2006-06-16 01:05:00,1.7013,1.7013,1.7006,1.7009,136300000.0
2006-06-16 01:06:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-16 01:07:00,1.7011,1.7011,1.7006,1.7007,136300000.0
2006-06-16 01:08:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-16 01:09:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-16 01:10:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-16 01:11:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-16 01:12:00,1.702,1.702,1.7016,1.7017,136300000.0
2006-06-16 01:13:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-16 01:14:00,1.702,1.702,1.7017,1.7018,136300000.0
2006-06-16 01:15:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-06-16 01:16:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-16 01:17:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-16 01:18:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-06-16 01:19:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-16 01:20:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-06-16 01:23:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-06-16 01:24:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-06-16 01:25:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-06-16 01:26:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-06-16 01:27:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-16 01:28:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-06-16 01:29:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-06-16 01:30:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-06-16 01:31:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-06-16 01:33:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-06-16 01:34:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-16 01:35:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-06-16 01:36:00,1.7019,1.7024,1.7019,1.7023,136300000.0
2006-06-16 01:37:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-06-16 01:38:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-16 01:39:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-16 01:40:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-06-16 01:42:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-16 01:43:00,1.7028,1.7028,1.7024,1.7027,136300000.0
2006-06-16 01:44:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-06-16 01:45:00,1.703,1.7031,1.703,1.703,136300000.0
2006-06-16 01:46:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-06-16 01:47:00,1.7026,1.7028,1.7026,1.7027,136300000.0
2006-06-16 01:48:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-16 01:49:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-16 01:50:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-16 01:51:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-06-16 01:52:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-06-16 01:53:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-06-16 01:55:00,1.7017,1.7017,1.7015,1.7017,136300000.0
2006-06-16 01:56:00,1.7016,1.7018,1.7015,1.7015,136300000.0
2006-06-16 01:57:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-06-16 01:58:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-06-16 02:00:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-06-16 02:01:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-16 02:02:00,1.7014,1.7016,1.701,1.701,136300000.0
2006-06-16 02:03:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-06-16 02:04:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-06-16 02:05:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-16 02:06:00,1.7014,1.7015,1.7012,1.7015,136300000.0
2006-06-16 02:07:00,1.7012,1.7013,1.7004,1.7005,136300000.0
2006-06-16 02:08:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-16 02:09:00,1.7009,1.7009,1.7005,1.7005,136300000.0
2006-06-16 02:10:00,1.7006,1.7008,1.7004,1.7008,136300000.0
2006-06-16 02:11:00,1.7007,1.7007,1.7003,1.7004,136300000.0
2006-06-16 02:12:00,1.7003,1.7004,1.7001,1.7001,136300000.0
2006-06-16 02:13:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-16 02:14:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-16 02:15:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-16 02:16:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-16 02:17:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-16 02:18:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-16 02:19:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-06-16 02:20:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-06-16 02:21:00,1.6994,1.6997,1.6994,1.6996,136300000.0
2006-06-16 02:23:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-16 02:24:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-16 02:25:00,1.7005,1.7008,1.7005,1.7007,136300000.0
2006-06-16 02:26:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-16 02:27:00,1.7008,1.701,1.7007,1.7008,136300000.0
2006-06-16 02:28:00,1.701,1.7012,1.7009,1.7011,136300000.0
2006-06-16 02:29:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-06-16 02:30:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-06-16 02:31:00,1.7009,1.7009,1.7005,1.7005,136300000.0
2006-06-16 02:32:00,1.7004,1.7005,1.7003,1.7003,136300000.0
2006-06-16 02:33:00,1.7,1.7003,1.6999,1.7003,136300000.0
2006-06-16 02:34:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-16 02:35:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-16 02:36:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-16 02:37:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-16 02:38:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-06-16 02:39:00,1.7009,1.7009,1.7006,1.7006,136300000.0
2006-06-16 02:40:00,1.7005,1.7009,1.7005,1.7009,136300000.0
2006-06-16 02:41:00,1.7007,1.7008,1.7006,1.7007,136300000.0
2006-06-16 02:42:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-16 02:43:00,1.7005,1.7007,1.7005,1.7006,136300000.0
2006-06-16 02:44:00,1.7007,1.7008,1.7006,1.7007,136300000.0
2006-06-16 02:45:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-06-16 02:46:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-06-16 02:47:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-06-16 02:48:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-16 02:49:00,1.7003,1.7003,1.7002,1.7003,136300000.0
2006-06-16 02:50:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-06-16 02:51:00,1.7007,1.7008,1.7006,1.7006,136300000.0
2006-06-16 02:52:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-06-16 02:53:00,1.7006,1.7006,1.7004,1.7006,136300000.0
2006-06-16 02:54:00,1.7007,1.7008,1.7005,1.7005,136300000.0
2006-06-16 02:55:00,1.7009,1.7009,1.7008,1.7009,136300000.0
2006-06-16 02:56:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-16 02:57:00,1.7008,1.7012,1.7007,1.7011,136300000.0
2006-06-16 02:58:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-16 02:59:00,1.7011,1.7012,1.701,1.7012,136300000.0
2006-06-16 03:00:00,1.7014,1.7016,1.7013,1.7014,136300000.0
2006-06-16 03:01:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-06-16 03:02:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-06-16 03:03:00,1.7011,1.7011,1.7009,1.7011,136300000.0
2006-06-16 03:04:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-06-16 03:05:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-06-16 03:06:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-06-16 03:07:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-06-16 03:08:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-06-16 03:10:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-16 03:11:00,1.7015,1.7016,1.7015,1.7015,136300000.0
2006-06-16 03:12:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-16 03:13:00,1.7017,1.7017,1.7016,1.7017,136300000.0
2006-06-16 03:14:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-06-16 03:15:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-06-16 03:16:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-06-16 03:17:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-16 03:18:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-06-16 03:19:00,1.7013,1.7015,1.7012,1.7015,136300000.0
2006-06-16 03:20:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-06-16 03:21:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-06-16 03:22:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-16 03:23:00,1.7015,1.7015,1.7013,1.7015,136300000.0
2006-06-16 03:24:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-16 03:25:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-06-16 03:26:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-06-16 03:28:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-16 03:29:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-06-16 03:30:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-16 03:31:00,1.7016,1.7016,1.7014,1.7015,136300000.0
2006-06-16 03:32:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-06-16 03:33:00,1.7014,1.7015,1.7013,1.7015,136300000.0
2006-06-16 03:34:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2006-06-16 03:35:00,1.7014,1.7017,1.7014,1.7017,136300000.0
2006-06-16 03:36:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-06-16 03:37:00,1.7016,1.7017,1.7015,1.7016,136300000.0
2006-06-16 03:38:00,1.7014,1.7014,1.7011,1.7012,136300000.0
2006-06-16 03:40:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-16 03:41:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-06-16 03:42:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-06-16 03:44:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-16 03:45:00,1.7013,1.7013,1.7007,1.7008,136300000.0
2006-06-16 03:46:00,1.7007,1.7009,1.7007,1.7007,136300000.0
2006-06-16 03:47:00,1.701,1.7011,1.7008,1.7011,136300000.0
2006-06-16 03:48:00,1.701,1.701,1.7005,1.7005,136300000.0
2006-06-16 03:50:00,1.7011,1.7011,1.7007,1.7007,136300000.0
2006-06-16 03:51:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-06-16 03:52:00,1.701,1.701,1.701,1.701,136300000.0
2006-06-16 03:53:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-16 03:54:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-06-16 03:55:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-06-16 03:56:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-06-16 03:57:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-16 03:58:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-16 03:59:00,1.701,1.701,1.701,1.701,136300000.0
2006-06-16 04:00:00,1.7013,1.7013,1.7009,1.701,136300000.0
2006-06-16 04:01:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-06-16 04:02:00,1.701,1.7014,1.7009,1.7013,136300000.0
2006-06-16 04:03:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-16 04:04:00,1.7011,1.7012,1.7006,1.7006,136300000.0
2006-06-16 04:05:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-16 04:06:00,1.7007,1.7007,1.7004,1.7004,136300000.0
2006-06-16 04:07:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-06-16 04:08:00,1.7004,1.7005,1.7003,1.7003,136300000.0
2006-06-16 04:09:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-06-16 04:10:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-16 04:11:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-16 04:12:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-16 04:13:00,1.7003,1.7004,1.7002,1.7004,136300000.0
2006-06-16 04:14:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-16 04:15:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-06-16 04:16:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-16 04:17:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-16 04:18:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-16 04:19:00,1.7004,1.7005,1.7003,1.7003,136300000.0
2006-06-16 04:20:00,1.7004,1.7006,1.7004,1.7004,136300000.0
2006-06-16 04:23:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-16 04:24:00,1.7005,1.7005,1.7003,1.7004,136300000.0
2006-06-16 04:25:00,1.7003,1.7005,1.7003,1.7005,136300000.0
2006-06-16 04:26:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-16 04:27:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-06-16 04:28:00,1.7005,1.7006,1.7003,1.7003,136300000.0
2006-06-16 04:29:00,1.7004,1.7004,1.7001,1.7001,136300000.0
2006-06-16 04:30:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-16 04:31:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-16 04:32:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-16 04:33:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-16 04:34:00,1.7,1.7,1.6998,1.7,136300000.0
2006-06-16 04:35:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-16 04:36:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-16 04:37:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-16 04:38:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-06-16 04:39:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-16 04:40:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-06-16 04:41:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-16 04:42:00,1.6995,1.6996,1.6995,1.6995,136300000.0
2006-06-16 04:43:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-06-16 04:44:00,1.6993,1.6996,1.6993,1.6995,136300000.0
2006-06-16 04:45:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-16 04:46:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-16 04:47:00,1.6995,1.6996,1.6995,1.6995,136300000.0
2006-06-16 04:48:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-16 04:49:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-16 04:50:00,1.6995,1.6996,1.6995,1.6995,136300000.0
2006-06-16 04:51:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-16 04:52:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-16 04:53:00,1.7,1.7,1.6998,1.7,136300000.0
2006-06-16 04:54:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-06-16 04:55:00,1.6994,1.6995,1.6993,1.6995,136300000.0
2006-06-16 04:56:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-16 04:58:00,1.6997,1.6997,1.6995,1.6997,136300000.0
2006-06-16 04:59:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-16 05:00:00,1.6995,1.6996,1.6995,1.6995,136300000.0
2006-06-16 05:01:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-16 05:02:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-16 05:03:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-06-16 05:04:00,1.6991,1.6991,1.6989,1.6989,136300000.0
2006-06-16 05:05:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-06-16 05:06:00,1.6991,1.6991,1.699,1.6991,136300000.0
2006-06-16 05:07:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-16 05:08:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-06-16 05:09:00,1.6987,1.6987,1.6984,1.6986,136300000.0
2006-06-16 05:10:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-06-16 05:11:00,1.6988,1.6988,1.6984,1.6985,136300000.0
2006-06-16 05:12:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-06-16 05:13:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-06-16 05:14:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-06-16 05:15:00,1.6984,1.699,1.6984,1.699,136300000.0
2006-06-16 05:16:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-06-16 05:17:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-06-16 05:18:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-06-16 05:19:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-06-16 05:20:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-06-16 05:21:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-06-16 05:22:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-16 05:23:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-06-16 05:24:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-06-16 05:25:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-06-16 05:26:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-06-16 05:27:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-16 05:28:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-16 05:29:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-06-16 05:30:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-06-16 05:32:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-16 05:33:00,1.699,1.699,1.699,1.699,136300000.0
2006-06-16 05:34:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-06-16 05:35:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-06-16 05:36:00,1.6992,1.6993,1.699,1.699,136300000.0
2006-06-16 05:37:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-06-16 05:38:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-16 05:39:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-06-16 05:40:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-06-16 05:41:00,1.6993,1.6993,1.6989,1.6989,136300000.0
2006-06-16 05:42:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2006-06-16 05:43:00,1.6989,1.6991,1.6989,1.6991,136300000.0
2006-06-16 05:44:00,1.6993,1.6993,1.699,1.699,136300000.0
2006-06-16 05:45:00,1.6991,1.6991,1.6989,1.699,136300000.0
2006-06-16 05:46:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-06-16 05:47:00,1.699,1.699,1.699,1.699,136300000.0
2006-06-16 05:48:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2006-06-16 05:49:00,1.6992,1.6992,1.6989,1.6989,136300000.0
2006-06-16 05:50:00,1.6991,1.6991,1.6989,1.6989,136300000.0
2006-06-16 05:52:00,1.6991,1.6995,1.699,1.6995,136300000.0
2006-06-16 05:53:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-06-16 05:54:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-06-16 05:55:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-06-16 05:56:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-16 05:57:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-06-16 05:58:00,1.6995,1.6997,1.6994,1.6994,136300000.0
2006-06-16 05:59:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2006-06-16 06:00:00,1.6993,1.6995,1.6983,1.6983,136300000.0
2006-06-16 06:01:00,1.6984,1.6986,1.6984,1.6986,136300000.0
2006-06-16 06:02:00,1.6985,1.6986,1.6983,1.6986,136300000.0
2006-06-16 06:03:00,1.6987,1.6987,1.6985,1.6985,136300000.0
2006-06-16 06:04:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2006-06-16 06:05:00,1.6993,1.6993,1.6991,1.6992,136300000.0
2006-06-16 06:06:00,1.6991,1.6991,1.6989,1.699,136300000.0
2006-06-16 06:07:00,1.6989,1.6989,1.6986,1.6987,136300000.0
2006-06-16 06:08:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2006-06-16 06:09:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-06-16 06:10:00,1.6991,1.6997,1.6991,1.6996,136300000.0
2006-06-16 06:11:00,1.6994,1.6995,1.6994,1.6994,136300000.0
2006-06-16 06:12:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-16 06:13:00,1.6996,1.6996,1.6995,1.6996,136300000.0
2006-06-16 06:14:00,1.6997,1.7,1.6997,1.7,136300000.0
2006-06-16 06:15:00,1.7004,1.7004,1.7,1.7,136300000.0
2006-06-16 06:16:00,1.7001,1.7003,1.7,1.7001,136300000.0
2006-06-16 06:17:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-06-16 06:18:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-16 06:19:00,1.7005,1.7007,1.7005,1.7006,136300000.0
2006-06-16 06:20:00,1.7008,1.7009,1.7007,1.7009,136300000.0
2006-06-16 06:22:00,1.7008,1.7011,1.7008,1.7011,136300000.0
2006-06-16 06:23:00,1.701,1.7012,1.701,1.701,136300000.0
2006-06-16 06:24:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-16 06:26:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-06-16 06:27:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-16 06:28:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2006-06-16 06:29:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-06-16 06:30:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-06-16 06:31:00,1.7011,1.7013,1.7011,1.7012,136300000.0
2006-06-16 06:32:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-16 06:33:00,1.701,1.7011,1.7009,1.7009,136300000.0
2006-06-16 06:34:00,1.701,1.7011,1.7008,1.7011,136300000.0
2006-06-16 06:35:00,1.7014,1.7016,1.7013,1.7013,136300000.0
2006-06-16 06:36:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-16 06:37:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-06-16 06:39:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-16 06:40:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-06-16 06:41:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-06-16 06:42:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-06-16 06:43:00,1.7012,1.7013,1.701,1.701,136300000.0
2006-06-16 06:44:00,1.7012,1.7013,1.7011,1.7011,136300000.0
2006-06-16 06:45:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-16 06:46:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-06-16 06:47:00,1.7007,1.7011,1.7007,1.7011,136300000.0
2006-06-16 06:48:00,1.701,1.7013,1.701,1.7012,136300000.0
2006-06-16 06:49:00,1.7011,1.7011,1.7007,1.7008,136300000.0
2006-06-16 06:50:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-06-16 06:51:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-16 06:52:00,1.701,1.7011,1.7009,1.7009,136300000.0
2006-06-16 06:53:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-06-16 06:54:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-16 06:55:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-16 06:56:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-16 06:57:00,1.7006,1.7006,1.7005,1.7006,136300000.0
2006-06-16 06:58:00,1.7005,1.7007,1.7005,1.7006,136300000.0
2006-06-16 06:59:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-06-16 07:00:00,1.7006,1.7009,1.7006,1.7007,136300000.0
2006-06-16 07:01:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-16 07:03:00,1.7008,1.7013,1.7008,1.701,136300000.0
2006-06-16 07:04:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-06-16 07:05:00,1.701,1.701,1.701,1.701,136300000.0
2006-06-16 07:06:00,1.7009,1.701,1.7008,1.7008,136300000.0
2006-06-16 07:07:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-06-16 07:08:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-16 07:09:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-06-16 07:10:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-06-16 07:11:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-06-16 07:12:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-06-16 07:13:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-06-16 07:14:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-06-16 07:15:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-06-16 07:16:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-06-16 07:17:00,1.7004,1.7007,1.7004,1.7004,136300000.0
2006-06-16 07:18:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-06-16 07:19:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2006-06-16 07:20:00,1.7,1.7002,1.6999,1.6999,136300000.0
2006-06-16 07:21:00,1.6998,1.7003,1.6998,1.7002,136300000.0
2006-06-16 07:22:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-16 07:23:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-16 07:24:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-16 07:25:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-16 07:26:00,1.7002,1.7002,1.7001,1.7002,136300000.0
2006-06-16 07:27:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-06-16 07:28:00,1.7,1.7002,1.7,1.7002,136300000.0
2006-06-16 07:29:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-06-16 07:30:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-06-16 07:31:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-16 07:32:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-06-16 07:33:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-06-16 07:34:00,1.7003,1.7005,1.7003,1.7003,136300000.0
2006-06-16 07:35:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-06-16 07:36:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-16 07:37:00,1.7003,1.7004,1.7002,1.7004,136300000.0
2006-06-16 07:38:00,1.7003,1.7003,1.6999,1.7001,136300000.0
2006-06-16 07:39:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-06-16 07:40:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-06-16 07:41:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-16 07:43:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-06-16 07:44:00,1.701,1.7013,1.701,1.7012,136300000.0
2006-06-16 07:45:00,1.7015,1.7015,1.7011,1.7011,136300000.0
2006-06-16 07:46:00,1.7012,1.7012,1.7009,1.701,136300000.0
2006-06-16 07:47:00,1.7014,1.7014,1.7012,1.7013,136300000.0
2006-06-16 07:48:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-06-16 07:49:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-16 07:50:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-06-16 07:51:00,1.7019,1.702,1.7018,1.702,136300000.0
2006-06-16 07:52:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-06-16 07:53:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-06-16 07:54:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-06-16 07:55:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-06-16 07:56:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-16 07:57:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-06-16 07:58:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-06-16 07:59:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-06-16 08:00:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-06-16 08:01:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-06-16 08:02:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-06-16 08:03:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-06-16 08:04:00,1.7019,1.702,1.7017,1.7017,136300000.0
2006-06-16 08:05:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-06-16 08:06:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-06-16 08:07:00,1.7018,1.7019,1.7016,1.7016,136300000.0
2006-06-16 08:08:00,1.7019,1.7019,1.7013,1.7013,136300000.0
2006-06-16 08:09:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-06-16 08:10:00,1.7017,1.7017,1.7012,1.7013,136300000.0
2006-06-16 08:11:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-16 08:12:00,1.701,1.7012,1.701,1.7011,136300000.0
2006-06-16 08:13:00,1.7012,1.7012,1.701,1.7011,136300000.0
2006-06-16 08:14:00,1.7012,1.7012,1.701,1.7011,136300000.0
2006-06-16 08:15:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-06-16 08:16:00,1.7006,1.7006,1.6998,1.6998,136300000.0
2006-06-16 08:17:00,1.6999,1.7001,1.6997,1.6997,136300000.0
2006-06-16 08:18:00,1.6999,1.7,1.6997,1.6997,136300000.0
2006-06-16 08:19:00,1.6998,1.6999,1.6993,1.6993,136300000.0
2006-06-16 08:20:00,1.6997,1.6999,1.6996,1.6999,136300000.0
2006-06-16 08:21:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-16 08:22:00,1.7,1.7005,1.7,1.7002,136300000.0
2006-06-16 08:23:00,1.7001,1.7001,1.6999,1.7,136300000.0
2006-06-16 08:24:00,1.7002,1.7002,1.7001,1.7002,136300000.0
2006-06-16 08:25:00,1.7,1.7,1.6997,1.6998,136300000.0
2006-06-16 08:26:00,1.6995,1.6999,1.6995,1.6998,136300000.0
2006-06-16 08:27:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-06-16 08:28:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-06-16 08:29:00,1.6998,1.7005,1.6998,1.7004,136300000.0
2006-06-16 08:30:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-16 08:31:00,1.7001,1.7002,1.7,1.7,136300000.0
2006-06-16 08:32:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-16 08:33:00,1.6998,1.7001,1.6998,1.7001,136300000.0
2006-06-16 08:34:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-06-16 08:35:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-06-16 08:36:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-06-16 08:37:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-06-16 08:38:00,1.7006,1.701,1.7006,1.7007,136300000.0
2006-06-16 08:39:00,1.7006,1.7006,1.7003,1.7003,136300000.0
2006-06-16 08:40:00,1.7004,1.7007,1.7004,1.7005,136300000.0
2006-06-16 08:41:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-06-16 08:42:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-06-16 08:43:00,1.7012,1.7012,1.7009,1.701,136300000.0
2006-06-16 08:44:00,1.7011,1.7018,1.7011,1.7018,136300000.0
2006-06-16 08:45:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-16 08:46:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-16 08:47:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-06-16 08:48:00,1.7015,1.7016,1.7013,1.7015,136300000.0
2006-06-16 08:49:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-06-16 08:51:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-06-16 08:52:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-16 08:53:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-16 08:54:00,1.7019,1.7019,1.7015,1.7015,136300000.0
2006-06-16 08:55:00,1.7016,1.7016,1.7012,1.7012,136300000.0
2006-06-16 08:56:00,1.7013,1.7017,1.7013,1.7017,136300000.0
2006-06-16 08:57:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-16 08:58:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-06-16 08:59:00,1.7015,1.7018,1.7015,1.7015,136300000.0
2006-06-16 09:00:00,1.7016,1.7019,1.7016,1.7018,136300000.0
2006-06-16 09:01:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-06-16 09:02:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-06-16 09:03:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-06-16 09:04:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-06-16 09:05:00,1.7023,1.7024,1.702,1.702,136300000.0
2006-06-16 09:06:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-06-16 09:07:00,1.7019,1.7022,1.7019,1.7019,136300000.0
2006-06-16 09:08:00,1.702,1.702,1.7016,1.7016,136300000.0
2006-06-16 09:09:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-06-16 09:10:00,1.7013,1.7013,1.7011,1.7012,136300000.0
2006-06-16 09:11:00,1.7013,1.7014,1.7011,1.7011,136300000.0
2006-06-16 09:12:00,1.701,1.7013,1.701,1.7013,136300000.0
2006-06-16 09:13:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-06-16 09:14:00,1.702,1.7021,1.702,1.702,136300000.0
2006-06-16 09:15:00,1.7021,1.7021,1.7018,1.7019,136300000.0
2006-06-16 09:16:00,1.702,1.7022,1.702,1.702,136300000.0
2006-06-16 09:18:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-06-16 09:19:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-06-16 09:20:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-06-16 09:21:00,1.7019,1.7019,1.7015,1.7015,136300000.0
2006-06-16 09:22:00,1.7017,1.7017,1.7016,1.7017,136300000.0
2006-06-16 09:23:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-06-16 09:26:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-16 09:29:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-06-16 09:30:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-06-16 09:31:00,1.702,1.7021,1.702,1.702,136300000.0
2006-06-16 09:32:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-06-16 09:33:00,1.7026,1.7027,1.7026,1.7026,136300000.0
2006-06-16 09:34:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-16 09:35:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-06-16 09:36:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-06-16 09:37:00,1.7027,1.7027,1.7024,1.7027,136300000.0
2006-06-16 09:38:00,1.7028,1.7031,1.7028,1.7031,136300000.0
2006-06-16 09:39:00,1.703,1.7032,1.7026,1.7032,136300000.0
2006-06-16 09:40:00,1.7034,1.7034,1.703,1.703,136300000.0
2006-06-16 09:41:00,1.7028,1.703,1.7028,1.7029,136300000.0
2006-06-16 09:42:00,1.703,1.7032,1.7029,1.7029,136300000.0
2006-06-16 09:43:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-16 09:45:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-16 09:46:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-06-16 09:47:00,1.703,1.703,1.7029,1.703,136300000.0
2006-06-16 09:48:00,1.7028,1.7029,1.7026,1.7026,136300000.0
2006-06-16 09:49:00,1.703,1.703,1.7028,1.7029,136300000.0
2006-06-16 09:50:00,1.7028,1.7032,1.7028,1.7029,136300000.0
2006-06-16 09:51:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-06-16 09:52:00,1.703,1.703,1.703,1.703,136300000.0
2006-06-16 09:53:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-06-16 09:54:00,1.703,1.703,1.7027,1.703,136300000.0
2006-06-16 09:55:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-06-16 09:56:00,1.7027,1.7029,1.7027,1.7028,136300000.0
2006-06-16 09:57:00,1.703,1.703,1.7026,1.7027,136300000.0
2006-06-16 09:58:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-06-16 09:59:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-16 10:00:00,1.7028,1.7028,1.7023,1.7023,136300000.0
2006-06-16 10:01:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-06-16 10:02:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-06-16 10:03:00,1.7022,1.7024,1.7022,1.7022,136300000.0
2006-06-16 10:04:00,1.7024,1.7025,1.7022,1.7022,136300000.0
2006-06-16 10:05:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-06-16 10:06:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-06-16 10:07:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-06-16 10:08:00,1.7023,1.7029,1.7023,1.7027,136300000.0
2006-06-16 10:09:00,1.7026,1.7027,1.7025,1.7027,136300000.0
2006-06-16 10:10:00,1.7034,1.7034,1.7031,1.7032,136300000.0
2006-06-16 10:11:00,1.7031,1.7033,1.7028,1.7028,136300000.0
2006-06-16 10:12:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-06-16 10:13:00,1.7031,1.7033,1.703,1.7031,136300000.0
2006-06-16 10:14:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-06-16 10:15:00,1.7033,1.7034,1.7032,1.7033,136300000.0
2006-06-16 10:16:00,1.7032,1.7032,1.7029,1.7029,136300000.0
2006-06-16 10:17:00,1.7032,1.7034,1.7032,1.7033,136300000.0
2006-06-16 10:18:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-16 10:19:00,1.703,1.703,1.703,1.703,136300000.0
2006-06-16 10:20:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-06-16 10:21:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-06-16 10:22:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-06-16 10:23:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-16 10:24:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-16 10:25:00,1.7025,1.7031,1.7025,1.703,136300000.0
2006-06-16 10:26:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-06-16 10:27:00,1.7032,1.7036,1.7032,1.7035,136300000.0
2006-06-16 10:28:00,1.7034,1.7039,1.7034,1.7039,136300000.0
2006-06-16 10:29:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-16 10:30:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-06-16 10:31:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-06-16 10:32:00,1.7039,1.7041,1.7037,1.7037,136300000.0
2006-06-16 10:33:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-06-16 10:34:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-06-16 10:36:00,1.7037,1.7038,1.7035,1.7035,136300000.0
2006-06-16 10:37:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-06-16 10:38:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-06-16 10:39:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-06-16 10:40:00,1.7044,1.7047,1.7044,1.7045,136300000.0
2006-06-16 10:41:00,1.7047,1.7054,1.7047,1.7054,136300000.0
2006-06-16 10:42:00,1.7053,1.7053,1.7048,1.7048,136300000.0
2006-06-16 10:43:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-06-16 10:44:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-16 10:45:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-06-16 10:46:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-06-16 10:48:00,1.7046,1.7046,1.704,1.704,136300000.0
2006-06-16 10:49:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-06-16 10:50:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-06-16 10:51:00,1.7035,1.7036,1.7033,1.7033,136300000.0
2006-06-16 10:52:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-16 10:53:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-16 10:54:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-06-16 10:55:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-06-16 10:56:00,1.7035,1.7036,1.7033,1.7035,136300000.0
2006-06-16 10:57:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-16 10:58:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-06-16 10:59:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-06-16 11:00:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-16 11:01:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-06-16 11:02:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-06-16 11:03:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-06-16 11:04:00,1.7035,1.7037,1.7035,1.7035,136300000.0
2006-06-16 11:05:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-16 11:06:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-06-16 11:07:00,1.7034,1.7035,1.7033,1.7035,136300000.0
2006-06-16 11:08:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-16 11:09:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-06-16 11:10:00,1.7033,1.7034,1.7032,1.7033,136300000.0
2006-06-16 11:11:00,1.7034,1.7035,1.7034,1.7034,136300000.0
2006-06-16 11:12:00,1.7037,1.7037,1.7035,1.7037,136300000.0
2006-06-16 11:13:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-16 11:14:00,1.7032,1.7035,1.7032,1.7033,136300000.0
2006-06-16 11:15:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-06-16 11:16:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-16 11:17:00,1.7038,1.7038,1.7036,1.7038,136300000.0
2006-06-16 11:18:00,1.704,1.7041,1.704,1.704,136300000.0
2006-06-16 11:19:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-06-16 11:20:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-06-16 11:21:00,1.7039,1.704,1.7035,1.7036,136300000.0
2006-06-16 11:22:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-06-16 11:23:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-16 11:24:00,1.7039,1.7042,1.7036,1.7042,136300000.0
2006-06-16 11:25:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-06-16 11:26:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-06-16 11:27:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-16 11:28:00,1.7038,1.704,1.7037,1.7037,136300000.0
2006-06-16 11:29:00,1.7038,1.7038,1.7035,1.7035,136300000.0
2006-06-16 11:30:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-06-16 11:31:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-06-16 11:32:00,1.7032,1.7032,1.7028,1.7028,136300000.0
2006-06-16 11:33:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-16 11:34:00,1.7034,1.7034,1.703,1.703,136300000.0
2006-06-16 11:35:00,1.7029,1.703,1.7027,1.7027,136300000.0
2006-06-16 11:36:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-06-16 11:37:00,1.7028,1.7028,1.7025,1.7027,136300000.0
2006-06-16 11:38:00,1.7026,1.7026,1.7022,1.7023,136300000.0
2006-06-16 11:39:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-16 11:40:00,1.7022,1.7025,1.7022,1.7024,136300000.0
2006-06-16 11:41:00,1.7027,1.7028,1.7026,1.7026,136300000.0
2006-06-16 11:42:00,1.7025,1.7026,1.7024,1.7025,136300000.0
2006-06-16 11:44:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-16 11:45:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-06-16 11:46:00,1.7024,1.7026,1.7024,1.7025,136300000.0
2006-06-16 11:47:00,1.7024,1.7026,1.7024,1.7024,136300000.0
2006-06-16 11:48:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-06-16 11:49:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-06-16 11:50:00,1.7025,1.7034,1.7025,1.7034,136300000.0
2006-06-16 11:51:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-06-16 11:52:00,1.7035,1.7038,1.7033,1.7038,136300000.0
2006-06-16 11:53:00,1.7039,1.7039,1.7035,1.7035,136300000.0
2006-06-16 11:54:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-06-16 11:55:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-16 11:56:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-06-16 11:57:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-06-16 11:58:00,1.7035,1.7036,1.7034,1.7035,136300000.0
2006-06-16 11:59:00,1.7036,1.704,1.7036,1.704,136300000.0
2006-06-16 12:00:00,1.7041,1.7041,1.7038,1.7038,136300000.0
2006-06-16 12:02:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-06-16 12:03:00,1.7042,1.7043,1.7041,1.7043,136300000.0
2006-06-16 12:04:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-06-16 12:05:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-16 12:06:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-06-16 12:07:00,1.7043,1.7044,1.7038,1.7041,136300000.0
2006-06-16 12:08:00,1.704,1.7044,1.704,1.7042,136300000.0
2006-06-16 12:09:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-06-16 12:11:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-06-16 12:12:00,1.7045,1.7046,1.7044,1.7044,136300000.0
2006-06-16 12:13:00,1.7045,1.7045,1.7039,1.7041,136300000.0
2006-06-16 12:14:00,1.704,1.7043,1.704,1.7043,136300000.0
2006-06-16 12:15:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-16 12:16:00,1.7043,1.7043,1.7041,1.7042,136300000.0
2006-06-16 12:17:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-06-16 12:18:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-06-16 12:19:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-06-16 12:20:00,1.7045,1.7046,1.7044,1.7046,136300000.0
2006-06-16 12:21:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-06-16 12:22:00,1.7049,1.7051,1.7049,1.7051,136300000.0
2006-06-16 12:23:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-06-16 12:24:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-16 12:25:00,1.7044,1.7049,1.7044,1.7049,136300000.0
2006-06-16 12:26:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-16 12:27:00,1.7048,1.7051,1.7048,1.705,136300000.0
2006-06-16 12:28:00,1.7049,1.705,1.7046,1.7047,136300000.0
2006-06-16 12:29:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-16 12:30:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-16 12:31:00,1.7046,1.7048,1.7045,1.7048,136300000.0
2006-06-16 12:32:00,1.7047,1.7051,1.7047,1.7051,136300000.0
2006-06-16 12:33:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-16 12:34:00,1.7057,1.7057,1.7055,1.7056,136300000.0
2006-06-16 12:35:00,1.7055,1.7055,1.7052,1.7054,136300000.0
2006-06-16 12:36:00,1.706,1.706,1.7054,1.7054,136300000.0
2006-06-16 12:37:00,1.7056,1.7056,1.7055,1.7056,136300000.0
2006-06-16 12:38:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-16 12:39:00,1.7055,1.7058,1.7055,1.7057,136300000.0
2006-06-16 12:40:00,1.7055,1.7059,1.7055,1.7058,136300000.0
2006-06-16 12:41:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-16 12:42:00,1.7056,1.7056,1.7053,1.7055,136300000.0
2006-06-16 12:43:00,1.7056,1.7056,1.7053,1.7053,136300000.0
2006-06-16 12:44:00,1.7052,1.7054,1.7052,1.7054,136300000.0
2006-06-16 12:45:00,1.7053,1.7055,1.7053,1.7055,136300000.0
2006-06-16 12:46:00,1.7054,1.7055,1.7052,1.7052,136300000.0
2006-06-16 12:47:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-06-16 12:48:00,1.7048,1.705,1.7048,1.7048,136300000.0
2006-06-16 12:49:00,1.7049,1.7049,1.7044,1.7045,136300000.0
2006-06-16 12:50:00,1.7046,1.7046,1.7044,1.7046,136300000.0
2006-06-16 12:51:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-16 12:52:00,1.7045,1.7045,1.704,1.704,136300000.0
2006-06-16 12:53:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-16 12:54:00,1.7039,1.7043,1.7039,1.7043,136300000.0
2006-06-16 12:55:00,1.7044,1.7044,1.704,1.7041,136300000.0
2006-06-16 12:56:00,1.704,1.7041,1.7039,1.7041,136300000.0
2006-06-16 12:57:00,1.704,1.7041,1.7037,1.7038,136300000.0
2006-06-16 12:58:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-16 12:59:00,1.7036,1.7036,1.703,1.703,136300000.0
2006-06-16 13:00:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-06-16 13:01:00,1.703,1.7031,1.703,1.703,136300000.0
2006-06-16 13:02:00,1.7031,1.7032,1.7027,1.7027,136300000.0
2006-06-16 13:03:00,1.7028,1.7031,1.7027,1.703,136300000.0
2006-06-16 13:04:00,1.7029,1.7029,1.7026,1.7028,136300000.0
2006-06-16 13:05:00,1.7031,1.7037,1.7031,1.7037,136300000.0
2006-06-16 13:06:00,1.704,1.704,1.7037,1.704,136300000.0
2006-06-16 13:07:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-16 13:08:00,1.7042,1.7042,1.7039,1.704,136300000.0
2006-06-16 13:09:00,1.7038,1.7039,1.7037,1.7038,136300000.0
2006-06-16 13:10:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-16 13:11:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-06-16 13:12:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-06-16 13:13:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-06-16 13:14:00,1.7035,1.7039,1.7035,1.7037,136300000.0
2006-06-16 13:15:00,1.7039,1.7045,1.7039,1.7044,136300000.0
2006-06-16 13:16:00,1.7045,1.7045,1.7041,1.7041,136300000.0
2006-06-16 13:17:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-16 13:18:00,1.7045,1.7045,1.7041,1.7041,136300000.0
2006-06-16 13:19:00,1.7042,1.7043,1.7041,1.7042,136300000.0
2006-06-16 13:20:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-16 13:21:00,1.7041,1.7043,1.7041,1.7042,136300000.0
2006-06-16 13:22:00,1.7046,1.7046,1.7041,1.7042,136300000.0
2006-06-16 13:23:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-06-16 13:24:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-06-16 13:25:00,1.7041,1.7045,1.7041,1.7045,136300000.0
2006-06-16 13:26:00,1.7047,1.7049,1.7047,1.7048,136300000.0
2006-06-16 13:27:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-16 13:28:00,1.7045,1.7045,1.7042,1.7042,136300000.0
2006-06-16 13:29:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-16 13:30:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-16 13:31:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-16 13:32:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-06-16 13:33:00,1.7041,1.7044,1.7041,1.7043,136300000.0
2006-06-16 13:34:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-16 13:35:00,1.7044,1.7045,1.7043,1.7044,136300000.0
2006-06-16 13:36:00,1.7042,1.7043,1.7041,1.7042,136300000.0
2006-06-16 13:37:00,1.7043,1.7043,1.7037,1.7039,136300000.0
2006-06-16 13:38:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-06-16 13:39:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-06-16 13:40:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-16 13:41:00,1.7042,1.7044,1.7042,1.7042,136300000.0
2006-06-16 13:42:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-06-16 13:43:00,1.7037,1.704,1.7037,1.7039,136300000.0
2006-06-16 13:44:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-06-16 13:45:00,1.7039,1.704,1.7037,1.7038,136300000.0
2006-06-16 13:46:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-16 13:47:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-06-16 13:48:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-06-16 13:49:00,1.7036,1.7039,1.7036,1.7038,136300000.0
2006-06-16 13:50:00,1.7037,1.7037,1.7033,1.7033,136300000.0
2006-06-16 13:51:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-16 13:52:00,1.7036,1.7036,1.7031,1.7031,136300000.0
2006-06-16 13:53:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-06-16 13:54:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-16 13:55:00,1.7026,1.7028,1.7025,1.7025,136300000.0
2006-06-16 13:57:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-06-16 13:58:00,1.7031,1.7031,1.7027,1.7027,136300000.0
2006-06-16 13:59:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-06-16 14:00:00,1.7026,1.7028,1.7026,1.7027,136300000.0
2006-06-16 14:01:00,1.7025,1.7027,1.7025,1.7026,136300000.0
2006-06-16 14:02:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-06-16 14:03:00,1.7027,1.7028,1.7027,1.7027,136300000.0
2006-06-16 14:04:00,1.7026,1.7036,1.7025,1.7036,136300000.0
2006-06-16 14:05:00,1.7037,1.704,1.7037,1.704,136300000.0
2006-06-16 14:06:00,1.7039,1.7045,1.7039,1.7044,136300000.0
2006-06-16 14:07:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-06-16 14:08:00,1.704,1.7042,1.7039,1.7039,136300000.0
2006-06-16 14:09:00,1.7037,1.7041,1.7037,1.704,136300000.0
2006-06-16 14:10:00,1.7041,1.7043,1.704,1.7042,136300000.0
2006-06-16 14:11:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-06-16 14:12:00,1.7039,1.7041,1.7037,1.704,136300000.0
2006-06-16 14:13:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-16 14:14:00,1.7043,1.7049,1.7043,1.7048,136300000.0
2006-06-16 14:15:00,1.705,1.7052,1.7045,1.7051,136300000.0
2006-06-16 14:16:00,1.705,1.7051,1.705,1.7051,136300000.0
2006-06-16 14:17:00,1.705,1.7051,1.705,1.705,136300000.0
2006-06-16 14:18:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-16 14:19:00,1.7051,1.7053,1.7049,1.7053,136300000.0
2006-06-16 14:20:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-06-16 14:21:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-06-16 14:22:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-06-16 14:23:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-16 14:24:00,1.7045,1.7046,1.7044,1.7044,136300000.0
2006-06-16 14:25:00,1.7043,1.7046,1.7043,1.7045,136300000.0
2006-06-16 14:26:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-16 14:27:00,1.7046,1.7048,1.7046,1.7047,136300000.0
2006-06-16 14:28:00,1.7049,1.7052,1.7049,1.7051,136300000.0
2006-06-16 14:29:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-06-16 14:30:00,1.705,1.705,1.7038,1.7041,136300000.0
2006-06-16 14:31:00,1.7042,1.7049,1.7042,1.7049,136300000.0
2006-06-16 14:32:00,1.7052,1.7057,1.7051,1.7057,136300000.0
2006-06-16 14:33:00,1.7058,1.7062,1.7058,1.7061,136300000.0
2006-06-16 14:34:00,1.7062,1.7062,1.7058,1.7058,136300000.0
2006-06-16 14:35:00,1.7063,1.7072,1.7063,1.7071,136300000.0
2006-06-16 14:36:00,1.707,1.7071,1.707,1.7071,136300000.0
2006-06-16 14:37:00,1.7072,1.7078,1.7072,1.7077,136300000.0
2006-06-16 14:38:00,1.708,1.7089,1.708,1.7089,136300000.0
2006-06-16 14:39:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-06-16 14:40:00,1.709,1.709,1.7086,1.7087,136300000.0
2006-06-16 14:41:00,1.7086,1.7086,1.7082,1.7083,136300000.0
2006-06-16 14:42:00,1.7082,1.7082,1.7079,1.7079,136300000.0
2006-06-16 14:43:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-16 14:44:00,1.7079,1.7081,1.7079,1.708,136300000.0
2006-06-16 14:45:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-06-16 14:46:00,1.7081,1.7084,1.7081,1.7082,136300000.0
2006-06-16 14:47:00,1.7083,1.7083,1.7081,1.7082,136300000.0
2006-06-16 14:48:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-06-16 14:49:00,1.7084,1.7087,1.7084,1.7086,136300000.0
2006-06-16 14:50:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-16 14:51:00,1.7085,1.709,1.7085,1.7089,136300000.0
2006-06-16 14:52:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-16 14:53:00,1.7085,1.7089,1.7085,1.7088,136300000.0
2006-06-16 14:54:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-16 14:55:00,1.7087,1.709,1.7086,1.7086,136300000.0
2006-06-16 14:56:00,1.7087,1.7087,1.7079,1.7079,136300000.0
2006-06-16 14:57:00,1.7078,1.708,1.7078,1.7079,136300000.0
2006-06-16 14:58:00,1.708,1.708,1.7076,1.7076,136300000.0
2006-06-16 14:59:00,1.7075,1.7078,1.7074,1.7078,136300000.0
2006-06-16 15:00:00,1.7081,1.7085,1.7081,1.7085,136300000.0
2006-06-16 15:01:00,1.7086,1.7089,1.7086,1.7088,136300000.0
2006-06-16 15:02:00,1.7087,1.709,1.7087,1.709,136300000.0
2006-06-16 15:03:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-16 15:04:00,1.7086,1.7093,1.7086,1.7093,136300000.0
2006-06-16 15:05:00,1.7096,1.7103,1.7096,1.7101,136300000.0
2006-06-16 15:06:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-16 15:07:00,1.7101,1.7101,1.7097,1.7097,136300000.0
2006-06-16 15:08:00,1.7099,1.71,1.7095,1.71,136300000.0
2006-06-16 15:09:00,1.7099,1.7103,1.7097,1.7103,136300000.0
2006-06-16 15:10:00,1.7102,1.7102,1.7099,1.71,136300000.0
2006-06-16 15:11:00,1.7099,1.7102,1.7099,1.7101,136300000.0
2006-06-16 15:12:00,1.71,1.71,1.7096,1.7099,136300000.0
2006-06-16 15:13:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-16 15:14:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-16 15:15:00,1.7101,1.7101,1.7097,1.7097,136300000.0
2006-06-16 15:16:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-16 15:17:00,1.7097,1.7098,1.7096,1.7097,136300000.0
2006-06-16 15:18:00,1.7098,1.7098,1.7093,1.7093,136300000.0
2006-06-16 15:19:00,1.709,1.7093,1.7089,1.7093,136300000.0
2006-06-16 15:20:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-16 15:21:00,1.7091,1.7091,1.709,1.709,136300000.0
2006-06-16 15:22:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-16 15:23:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-16 15:24:00,1.7086,1.7086,1.708,1.708,136300000.0
2006-06-16 15:25:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-06-16 15:26:00,1.7074,1.708,1.7074,1.708,136300000.0
2006-06-16 15:27:00,1.7083,1.7086,1.7083,1.7086,136300000.0
2006-06-16 15:28:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2006-06-16 15:29:00,1.7086,1.7089,1.7086,1.7088,136300000.0
2006-06-16 15:30:00,1.7089,1.7089,1.7087,1.7089,136300000.0
2006-06-16 15:31:00,1.7091,1.7096,1.709,1.7096,136300000.0
2006-06-16 15:32:00,1.7097,1.7105,1.7095,1.7105,136300000.0
2006-06-16 15:33:00,1.71,1.7105,1.71,1.7105,136300000.0
2006-06-16 15:35:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-16 15:36:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-16 15:37:00,1.71,1.7101,1.71,1.7101,136300000.0
2006-06-16 15:38:00,1.7099,1.7102,1.7099,1.7102,136300000.0
2006-06-16 15:39:00,1.7103,1.7103,1.7101,1.7103,136300000.0
2006-06-16 15:40:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-16 15:41:00,1.71,1.7101,1.71,1.71,136300000.0
2006-06-16 15:42:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-16 15:43:00,1.7102,1.7103,1.7101,1.7102,136300000.0
2006-06-16 15:44:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-16 15:45:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-16 15:46:00,1.7101,1.7101,1.7093,1.7093,136300000.0
2006-06-16 15:47:00,1.7094,1.7099,1.7093,1.7099,136300000.0
2006-06-16 15:48:00,1.71,1.7104,1.7099,1.7101,136300000.0
2006-06-16 15:49:00,1.71,1.7102,1.7098,1.7102,136300000.0
2006-06-16 15:50:00,1.71,1.7106,1.71,1.7106,136300000.0
2006-06-16 15:51:00,1.7107,1.711,1.7107,1.711,136300000.0
2006-06-16 15:52:00,1.7111,1.7118,1.7111,1.7111,136300000.0
2006-06-16 15:53:00,1.7115,1.712,1.7113,1.7113,136300000.0
2006-06-16 15:54:00,1.7115,1.7117,1.7112,1.7112,136300000.0
2006-06-16 15:55:00,1.7109,1.7109,1.7104,1.7104,136300000.0
2006-06-16 15:56:00,1.7103,1.7108,1.7103,1.7106,136300000.0
2006-06-16 15:57:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-16 15:58:00,1.7106,1.7106,1.7103,1.7103,136300000.0
2006-06-16 15:59:00,1.7102,1.7102,1.7096,1.7096,136300000.0
2006-06-16 16:00:00,1.7097,1.7097,1.7091,1.7091,136300000.0
2006-06-16 16:01:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-06-16 16:02:00,1.7092,1.7093,1.7087,1.7087,136300000.0
2006-06-16 16:03:00,1.7086,1.7086,1.7083,1.7083,136300000.0
2006-06-16 16:04:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-16 16:05:00,1.7084,1.7084,1.7079,1.7079,136300000.0
2006-06-16 16:06:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-16 16:07:00,1.7081,1.7084,1.7081,1.7084,136300000.0
2006-06-16 16:08:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-16 16:09:00,1.7089,1.7089,1.7087,1.7088,136300000.0
2006-06-16 16:10:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-16 16:11:00,1.7092,1.7093,1.7089,1.7089,136300000.0
2006-06-16 16:12:00,1.7088,1.7091,1.7088,1.7091,136300000.0
2006-06-16 16:13:00,1.709,1.7092,1.7089,1.7092,136300000.0
2006-06-16 16:14:00,1.7091,1.7091,1.7084,1.7084,136300000.0
2006-06-16 16:15:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-16 16:17:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-16 16:18:00,1.7085,1.7088,1.7084,1.7088,136300000.0
2006-06-16 16:19:00,1.7087,1.7087,1.7081,1.7081,136300000.0
2006-06-16 16:20:00,1.7082,1.7085,1.7082,1.7085,136300000.0
2006-06-16 16:21:00,1.7086,1.7089,1.7086,1.7089,136300000.0
2006-06-16 16:22:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-06-16 16:23:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-06-16 16:24:00,1.7089,1.7089,1.7086,1.7089,136300000.0
2006-06-16 16:25:00,1.709,1.7093,1.709,1.7093,136300000.0
2006-06-16 16:26:00,1.7092,1.7099,1.7092,1.7097,136300000.0
2006-06-16 16:27:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-16 16:28:00,1.7096,1.7102,1.7096,1.7101,136300000.0
2006-06-16 16:29:00,1.71,1.71,1.7096,1.7097,136300000.0
2006-06-16 16:30:00,1.7095,1.7097,1.7094,1.7097,136300000.0
2006-06-16 16:31:00,1.7098,1.7102,1.7098,1.7102,136300000.0
2006-06-16 16:32:00,1.7101,1.7101,1.7098,1.71,136300000.0
2006-06-16 16:33:00,1.7103,1.7104,1.7103,1.7103,136300000.0
2006-06-16 16:34:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-16 16:35:00,1.7108,1.7111,1.7108,1.711,136300000.0
2006-06-16 16:36:00,1.7108,1.7109,1.7107,1.7108,136300000.0
2006-06-16 16:37:00,1.711,1.711,1.7105,1.7105,136300000.0
2006-06-16 16:38:00,1.7104,1.7104,1.7101,1.7103,136300000.0
2006-06-16 16:39:00,1.7108,1.7108,1.7104,1.7104,136300000.0
2006-06-16 16:40:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-16 16:42:00,1.7104,1.7104,1.7099,1.7101,136300000.0
2006-06-16 16:43:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-16 16:44:00,1.7103,1.7103,1.7101,1.7102,136300000.0
2006-06-16 16:45:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-16 16:46:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-16 16:47:00,1.7104,1.7107,1.7104,1.7107,136300000.0
2006-06-16 16:48:00,1.7105,1.7107,1.7105,1.7107,136300000.0
2006-06-16 16:49:00,1.7105,1.7106,1.7102,1.7104,136300000.0
2006-06-16 16:50:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-16 16:51:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-06-16 16:52:00,1.7102,1.7103,1.71,1.7102,136300000.0
2006-06-16 16:53:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-16 16:54:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-16 16:55:00,1.7101,1.7101,1.7096,1.7098,136300000.0
2006-06-16 16:56:00,1.7097,1.7104,1.7097,1.7103,136300000.0
2006-06-16 16:57:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-16 16:58:00,1.7106,1.7106,1.7104,1.7105,136300000.0
2006-06-16 16:59:00,1.7108,1.7112,1.7107,1.7112,136300000.0
2006-06-16 17:00:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-06-16 17:01:00,1.7114,1.7114,1.7107,1.7107,136300000.0
2006-06-16 17:02:00,1.7106,1.7108,1.7105,1.7106,136300000.0
2006-06-16 17:03:00,1.7108,1.7108,1.7104,1.7105,136300000.0
2006-06-16 17:04:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-16 17:05:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-16 17:06:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-16 17:07:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-06-16 17:09:00,1.7107,1.7107,1.71,1.71,136300000.0
2006-06-16 17:10:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-06-16 17:11:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-16 17:12:00,1.7105,1.7105,1.7101,1.7101,136300000.0
2006-06-16 17:13:00,1.71,1.71,1.7095,1.7098,136300000.0
2006-06-16 17:14:00,1.71,1.7102,1.7099,1.7102,136300000.0
2006-06-16 17:15:00,1.7104,1.7104,1.7099,1.7099,136300000.0
2006-06-16 17:16:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-06-16 17:17:00,1.7091,1.7097,1.7091,1.7095,136300000.0
2006-06-16 17:18:00,1.7096,1.71,1.7096,1.71,136300000.0
2006-06-16 17:19:00,1.7099,1.71,1.7096,1.7096,136300000.0
2006-06-16 17:20:00,1.7099,1.7103,1.7098,1.7103,136300000.0
2006-06-16 17:21:00,1.7102,1.7105,1.7102,1.7105,136300000.0
2006-06-16 17:22:00,1.7106,1.7107,1.7101,1.7101,136300000.0
2006-06-16 17:23:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-16 17:24:00,1.7102,1.7104,1.7101,1.7101,136300000.0
2006-06-16 17:25:00,1.7104,1.7104,1.7095,1.7095,136300000.0
2006-06-16 17:26:00,1.7094,1.7098,1.7094,1.7098,136300000.0
2006-06-16 17:27:00,1.7095,1.7098,1.7095,1.7096,136300000.0
2006-06-16 17:28:00,1.7095,1.7095,1.7092,1.7092,136300000.0
2006-06-16 17:29:00,1.7094,1.7097,1.7093,1.7093,136300000.0
2006-06-16 17:30:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-16 17:31:00,1.7096,1.71,1.7096,1.7098,136300000.0
2006-06-16 17:32:00,1.7099,1.7104,1.7098,1.7104,136300000.0
2006-06-16 17:33:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-06-16 17:34:00,1.7101,1.7104,1.7097,1.7104,136300000.0
2006-06-16 17:35:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-16 17:36:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2006-06-16 17:37:00,1.7113,1.7113,1.711,1.711,136300000.0
2006-06-16 17:38:00,1.7108,1.7111,1.7108,1.7111,136300000.0
2006-06-16 17:39:00,1.7108,1.7112,1.7108,1.7109,136300000.0
2006-06-16 17:40:00,1.711,1.711,1.711,1.711,136300000.0
2006-06-16 17:41:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-16 17:42:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-16 17:43:00,1.7104,1.7104,1.7096,1.7096,136300000.0
2006-06-16 17:44:00,1.7094,1.7097,1.7094,1.7097,136300000.0
2006-06-16 17:45:00,1.7098,1.7098,1.7094,1.7096,136300000.0
2006-06-16 17:46:00,1.7094,1.7098,1.7094,1.7096,136300000.0
2006-06-16 17:47:00,1.7095,1.7095,1.7091,1.7092,136300000.0
2006-06-16 17:48:00,1.7093,1.7093,1.7089,1.7089,136300000.0
2006-06-16 17:50:00,1.7091,1.7091,1.7086,1.7086,136300000.0
2006-06-16 17:51:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-06-16 17:52:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-06-16 17:53:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-16 17:54:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-06-16 17:55:00,1.7087,1.7087,1.7083,1.7083,136300000.0
2006-06-16 17:56:00,1.7081,1.7086,1.7081,1.7085,136300000.0
2006-06-16 17:57:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-06-16 17:58:00,1.7085,1.7086,1.7083,1.7084,136300000.0
2006-06-16 17:59:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-16 18:00:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2006-06-16 18:01:00,1.708,1.7082,1.708,1.708,136300000.0
2006-06-16 18:02:00,1.7083,1.7084,1.7081,1.7081,136300000.0
2006-06-16 18:03:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-16 18:04:00,1.7082,1.7084,1.7082,1.7082,136300000.0
2006-06-16 18:05:00,1.7084,1.7087,1.7083,1.7085,136300000.0
2006-06-16 18:06:00,1.7084,1.7087,1.7083,1.7083,136300000.0
2006-06-16 18:07:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-16 18:08:00,1.7086,1.7086,1.7082,1.7082,136300000.0
2006-06-16 18:09:00,1.708,1.7084,1.708,1.708,136300000.0
2006-06-16 18:10:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-16 18:11:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-06-16 18:12:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-06-16 18:13:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-16 18:14:00,1.708,1.708,1.7078,1.7079,136300000.0
2006-06-16 18:15:00,1.708,1.708,1.7079,1.708,136300000.0
2006-06-16 18:16:00,1.7083,1.7085,1.7083,1.7084,136300000.0
2006-06-16 18:17:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-06-16 18:18:00,1.7082,1.7084,1.7082,1.7083,136300000.0
2006-06-16 18:19:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-16 18:20:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-16 18:21:00,1.7079,1.7083,1.7079,1.7082,136300000.0
2006-06-16 18:22:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-06-16 18:23:00,1.7081,1.7084,1.7081,1.7081,136300000.0
2006-06-16 18:24:00,1.7082,1.7082,1.7079,1.7079,136300000.0
2006-06-16 18:25:00,1.708,1.7082,1.708,1.7081,136300000.0
2006-06-16 18:26:00,1.7082,1.7083,1.7082,1.7083,136300000.0
2006-06-16 18:28:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-16 18:29:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-16 18:30:00,1.7085,1.7085,1.7082,1.7083,136300000.0
2006-06-16 18:31:00,1.7082,1.7084,1.7082,1.7084,136300000.0
2006-06-16 18:32:00,1.7086,1.7088,1.7086,1.7087,136300000.0
2006-06-16 18:33:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-16 18:34:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-16 18:35:00,1.7084,1.7087,1.7084,1.7086,136300000.0
2006-06-16 18:36:00,1.7085,1.7088,1.7085,1.7088,136300000.0
2006-06-16 18:38:00,1.7091,1.7091,1.7086,1.7086,136300000.0
2006-06-16 18:39:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-16 18:40:00,1.7091,1.7096,1.7089,1.7093,136300000.0
2006-06-16 18:41:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-16 18:42:00,1.7096,1.7098,1.7096,1.7096,136300000.0
2006-06-16 18:43:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-16 18:44:00,1.7101,1.7102,1.7099,1.7099,136300000.0
2006-06-16 18:45:00,1.7098,1.7102,1.7098,1.7102,136300000.0
2006-06-16 18:46:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-16 18:47:00,1.7098,1.7098,1.7094,1.7094,136300000.0
2006-06-16 18:48:00,1.7095,1.7101,1.7095,1.71,136300000.0
2006-06-16 18:49:00,1.7099,1.7099,1.7096,1.7096,136300000.0
2006-06-16 18:50:00,1.7094,1.7097,1.7094,1.7097,136300000.0
2006-06-16 18:51:00,1.7099,1.7101,1.7097,1.7101,136300000.0
2006-06-16 18:52:00,1.7104,1.7105,1.7103,1.7105,136300000.0
2006-06-16 18:53:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-06-16 18:54:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-16 18:55:00,1.71,1.71,1.7099,1.71,136300000.0
2006-06-16 18:56:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2006-06-16 18:57:00,1.7096,1.7099,1.7096,1.7099,136300000.0
2006-06-16 18:58:00,1.71,1.7101,1.7099,1.7101,136300000.0
2006-06-16 18:59:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-16 19:00:00,1.71,1.7101,1.71,1.7101,136300000.0
2006-06-16 19:01:00,1.71,1.7103,1.71,1.7102,136300000.0
2006-06-16 19:02:00,1.7105,1.7107,1.7105,1.7105,136300000.0
2006-06-16 19:03:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-16 19:04:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-06-16 19:05:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-06-16 19:06:00,1.7112,1.7112,1.7106,1.7106,136300000.0
2006-06-16 19:07:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-06-16 19:08:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-16 19:09:00,1.7111,1.7111,1.7109,1.711,136300000.0
2006-06-16 19:10:00,1.7108,1.711,1.7108,1.711,136300000.0
2006-06-16 19:11:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-06-16 19:12:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-16 19:13:00,1.7112,1.7113,1.7111,1.7112,136300000.0
2006-06-16 19:14:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-06-16 19:15:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-16 19:16:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-16 19:17:00,1.7106,1.7106,1.7103,1.7103,136300000.0
2006-06-16 19:18:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-16 19:19:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-06-16 19:20:00,1.7101,1.7102,1.71,1.7102,136300000.0
2006-06-16 19:21:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-16 19:22:00,1.7103,1.7103,1.71,1.7101,136300000.0
2006-06-16 19:23:00,1.71,1.71,1.7099,1.71,136300000.0
2006-06-16 19:24:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-16 19:25:00,1.7099,1.7101,1.7098,1.71,136300000.0
2006-06-16 19:27:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-16 19:28:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-16 19:29:00,1.71,1.71,1.7095,1.7095,136300000.0
2006-06-16 19:30:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-16 19:31:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-16 19:32:00,1.7101,1.7103,1.7101,1.7103,136300000.0
2006-06-16 19:33:00,1.7104,1.7104,1.7102,1.7103,136300000.0
2006-06-16 19:34:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-06-16 19:35:00,1.71,1.7101,1.71,1.71,136300000.0
2006-06-16 19:36:00,1.7103,1.7103,1.7101,1.7102,136300000.0
2006-06-16 19:37:00,1.7103,1.7104,1.7102,1.7102,136300000.0
2006-06-16 19:38:00,1.7103,1.7103,1.7099,1.7099,136300000.0
2006-06-16 19:39:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-16 19:40:00,1.7098,1.7102,1.7098,1.7102,136300000.0
2006-06-16 19:41:00,1.71,1.7103,1.71,1.7101,136300000.0
2006-06-16 19:42:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-16 19:43:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-16 19:45:00,1.71,1.7102,1.71,1.7102,136300000.0
2006-06-16 19:46:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-16 19:47:00,1.7102,1.7102,1.7099,1.7101,136300000.0
2006-06-16 19:48:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-16 19:49:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-16 19:50:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-16 19:51:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-16 19:52:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-16 19:53:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-16 19:54:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-16 19:55:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-16 19:56:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-16 19:57:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-16 19:58:00,1.7101,1.7103,1.7101,1.7103,136300000.0
2006-06-16 19:59:00,1.7102,1.7103,1.7101,1.7103,136300000.0
2006-06-16 20:00:00,1.7102,1.7103,1.7101,1.7101,136300000.0
2006-06-16 20:01:00,1.7099,1.7099,1.7096,1.7096,136300000.0
2006-06-16 20:02:00,1.7095,1.7098,1.7095,1.7097,136300000.0
2006-06-16 20:03:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-16 20:04:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-16 20:05:00,1.7096,1.7096,1.7093,1.7093,136300000.0
2006-06-16 20:06:00,1.7096,1.7096,1.7092,1.7092,136300000.0
2006-06-16 20:07:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-16 20:08:00,1.7092,1.7092,1.7086,1.7091,136300000.0
2006-06-16 20:09:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-06-16 20:10:00,1.709,1.709,1.7088,1.7089,136300000.0
2006-06-16 20:11:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-16 20:12:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-16 20:13:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-16 20:14:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-16 20:15:00,1.709,1.709,1.7085,1.7085,136300000.0
2006-06-16 20:16:00,1.7084,1.7087,1.7084,1.7087,136300000.0
2006-06-16 20:17:00,1.7089,1.7089,1.7087,1.7088,136300000.0
2006-06-16 20:18:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-16 20:19:00,1.7091,1.7092,1.709,1.709,136300000.0
2006-06-16 20:20:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-16 20:21:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-16 20:22:00,1.709,1.7092,1.7089,1.7092,136300000.0
2006-06-16 20:23:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-06-16 20:24:00,1.7095,1.7096,1.7094,1.7096,136300000.0
2006-06-16 20:25:00,1.7101,1.7108,1.7101,1.7108,136300000.0
2006-06-16 20:26:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-06-16 20:27:00,1.7112,1.7114,1.7111,1.7114,136300000.0
2006-06-16 20:28:00,1.7116,1.7119,1.7116,1.7117,136300000.0
2006-06-16 20:29:00,1.7115,1.7115,1.7112,1.7113,136300000.0
2006-06-16 20:30:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-16 20:31:00,1.711,1.711,1.711,1.711,136300000.0
2006-06-16 20:32:00,1.7112,1.7112,1.7105,1.7105,136300000.0
2006-06-16 20:33:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-16 20:34:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-16 20:35:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-06-16 20:36:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-16 20:37:00,1.7108,1.7111,1.7107,1.711,136300000.0
2006-06-16 20:38:00,1.7109,1.711,1.7109,1.7109,136300000.0
2006-06-16 20:39:00,1.7115,1.7115,1.7112,1.7114,136300000.0
2006-06-16 20:40:00,1.7115,1.7116,1.7114,1.7116,136300000.0
2006-06-16 20:41:00,1.7114,1.7119,1.7114,1.7119,136300000.0
2006-06-16 20:42:00,1.7118,1.7121,1.7118,1.7118,136300000.0
2006-06-16 20:43:00,1.712,1.7123,1.712,1.7123,136300000.0
2006-06-16 20:44:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-06-16 20:45:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-16 20:46:00,1.7117,1.7119,1.7116,1.7119,136300000.0
2006-06-16 20:47:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-16 20:48:00,1.7122,1.7122,1.712,1.712,136300000.0
2006-06-16 20:49:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-16 20:50:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-06-16 20:51:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-16 20:52:00,1.7114,1.7116,1.7114,1.7115,136300000.0
2006-06-16 20:53:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-16 20:54:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-16 20:55:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-16 20:56:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-16 20:57:00,1.7121,1.7121,1.7119,1.712,136300000.0
2006-06-16 20:58:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-16 20:59:00,1.7122,1.7125,1.7122,1.7124,136300000.0
2006-06-16 21:00:00,1.7123,1.7123,1.7114,1.7115,136300000.0
2006-06-16 21:01:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-16 21:02:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-16 21:03:00,1.7115,1.7119,1.7113,1.7119,136300000.0
2006-06-16 21:04:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-16 21:05:00,1.7119,1.712,1.7118,1.712,136300000.0
2006-06-16 21:06:00,1.7119,1.7121,1.7118,1.712,136300000.0
2006-06-16 21:07:00,1.7121,1.7121,1.7114,1.7114,136300000.0
2006-06-16 21:08:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-06-16 21:09:00,1.7114,1.7117,1.7114,1.7116,136300000.0
2006-06-16 21:10:00,1.7115,1.7118,1.7115,1.7118,136300000.0
2006-06-16 21:11:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-06-16 21:12:00,1.7116,1.7118,1.7116,1.7118,136300000.0
2006-06-16 21:13:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-16 21:14:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-16 21:15:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-16 21:16:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-16 21:17:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-16 21:18:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-16 21:19:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-16 21:20:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-16 21:21:00,1.7117,1.7119,1.7117,1.7119,136300000.0
2006-06-16 21:22:00,1.7118,1.7118,1.7117,1.7118,136300000.0
2006-06-16 21:23:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-16 21:24:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-16 21:25:00,1.7116,1.7116,1.7113,1.7114,136300000.0
2006-06-16 21:26:00,1.7113,1.7113,1.711,1.711,136300000.0
2006-06-16 21:27:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-16 21:28:00,1.7108,1.7109,1.7107,1.7108,136300000.0
2006-06-16 21:29:00,1.7106,1.7106,1.7105,1.7106,136300000.0
2006-06-16 21:30:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-16 21:31:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-06-16 21:32:00,1.7105,1.7106,1.7105,1.7106,136300000.0
2006-06-16 21:33:00,1.7107,1.7107,1.7104,1.7105,136300000.0
2006-06-16 21:34:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-16 21:35:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-16 21:37:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-16 21:38:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-16 21:39:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-06-16 21:40:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-16 21:41:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-16 21:43:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-16 21:44:00,1.7105,1.7105,1.7103,1.7104,136300000.0
2006-06-16 21:45:00,1.7103,1.7104,1.7103,1.7103,136300000.0
2006-06-16 21:46:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-16 21:47:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-16 21:48:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-16 21:49:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-16 21:50:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-16 21:51:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-16 21:52:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-16 21:53:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-16 21:54:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-16 21:55:00,1.7098,1.7098,1.7096,1.7097,136300000.0
2006-06-16 21:56:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-16 21:57:00,1.7098,1.7099,1.7097,1.7099,136300000.0
2006-06-16 21:58:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-16 21:59:00,1.7098,1.7101,1.7098,1.7099,136300000.0
2006-06-16 22:00:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-16 22:01:00,1.7098,1.7099,1.7098,1.7098,136300000.0
2006-06-16 22:02:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-16 22:03:00,1.7098,1.7099,1.7098,1.7098,136300000.0
2006-06-16 22:05:00,1.7097,1.7098,1.7097,1.7098,136300000.0
2006-06-16 22:06:00,1.7097,1.7099,1.7097,1.7098,136300000.0
2006-06-16 22:07:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-16 22:08:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-16 22:09:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2006-06-16 22:10:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-16 22:11:00,1.7097,1.7101,1.7097,1.71,136300000.0
2006-06-16 22:12:00,1.7103,1.7105,1.7103,1.7105,136300000.0
2006-06-16 22:13:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-06-16 22:14:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-16 22:15:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-06-16 22:16:00,1.7104,1.7104,1.7102,1.7103,136300000.0
2006-06-16 22:17:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-16 22:18:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-16 22:19:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-16 22:20:00,1.7104,1.7106,1.7104,1.7106,136300000.0
2006-06-16 22:21:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-16 22:22:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-16 22:23:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-06-16 22:24:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-16 22:25:00,1.7111,1.7111,1.7109,1.711,136300000.0
2006-06-16 22:26:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-16 22:27:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-16 22:28:00,1.7108,1.7111,1.7108,1.7111,136300000.0
2006-06-16 22:29:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-16 22:30:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-16 22:31:00,1.7113,1.7115,1.7112,1.7114,136300000.0
2006-06-16 22:32:00,1.7116,1.712,1.7116,1.7119,136300000.0
2006-06-16 22:33:00,1.7117,1.7119,1.7115,1.7119,136300000.0
2006-06-16 22:34:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-16 22:35:00,1.7121,1.7121,1.7116,1.712,136300000.0
2006-06-16 22:36:00,1.7119,1.7121,1.7119,1.7121,136300000.0
2006-06-16 22:37:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-06-16 22:38:00,1.712,1.7122,1.7119,1.712,136300000.0
2006-06-16 22:40:00,1.7116,1.7119,1.7116,1.7119,136300000.0
2006-06-16 22:41:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-16 22:42:00,1.712,1.712,1.7119,1.712,136300000.0
2006-06-16 22:44:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-16 22:45:00,1.7123,1.7123,1.7118,1.7118,136300000.0
2006-06-16 22:46:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-16 22:47:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-06-16 22:48:00,1.7119,1.7122,1.7118,1.712,136300000.0
2006-06-16 22:50:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-16 22:51:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-16 22:52:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-06-16 22:53:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-06-16 22:54:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-16 22:55:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-16 22:56:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-06-16 22:57:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-06-16 22:58:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-19 00:00:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-19 00:01:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-19 00:02:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-19 00:03:00,1.7141,1.7143,1.7138,1.7143,136300000.0
2006-06-19 00:04:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-19 00:05:00,1.714,1.714,1.7137,1.7137,136300000.0
2006-06-19 00:06:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-19 00:07:00,1.7144,1.7144,1.7137,1.714,136300000.0
2006-06-19 00:08:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-19 00:09:00,1.7141,1.7145,1.7141,1.7143,136300000.0
2006-06-19 00:10:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-19 00:11:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-19 00:12:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-19 00:13:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-19 00:14:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-19 00:15:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-19 00:16:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-19 00:17:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-06-19 00:19:00,1.7137,1.7137,1.7135,1.7135,136300000.0
2006-06-19 00:20:00,1.7134,1.7135,1.7133,1.7135,136300000.0
2006-06-19 00:21:00,1.7137,1.7137,1.7135,1.7135,136300000.0
2006-06-19 00:22:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-06-19 00:23:00,1.7135,1.7135,1.7132,1.7132,136300000.0
2006-06-19 00:24:00,1.7133,1.7134,1.7133,1.7133,136300000.0
2006-06-19 00:25:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-06-19 00:26:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-06-19 00:27:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-19 00:28:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-19 00:29:00,1.7137,1.7139,1.7137,1.7138,136300000.0
2006-06-19 00:31:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-19 00:32:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-19 00:33:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-19 00:34:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-06-19 00:35:00,1.7131,1.7135,1.7131,1.7135,136300000.0
2006-06-19 00:36:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-19 00:37:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-19 00:38:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-19 00:39:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-19 00:40:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-06-19 00:41:00,1.7138,1.7139,1.7138,1.7138,136300000.0
2006-06-19 00:42:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-19 00:43:00,1.7137,1.7137,1.7135,1.7136,136300000.0
2006-06-19 00:44:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-19 00:45:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-06-19 00:46:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-19 00:47:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-06-19 00:48:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-19 00:49:00,1.7132,1.7133,1.7132,1.7133,136300000.0
2006-06-19 00:50:00,1.7132,1.7132,1.713,1.713,136300000.0
2006-06-19 00:51:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-06-19 00:52:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-19 00:53:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-19 00:54:00,1.7131,1.7131,1.7127,1.7129,136300000.0
2006-06-19 00:55:00,1.713,1.713,1.713,1.713,136300000.0
2006-06-19 00:56:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-19 00:57:00,1.7132,1.7132,1.7127,1.7127,136300000.0
2006-06-19 00:58:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-06-19 00:59:00,1.7128,1.713,1.7128,1.713,136300000.0
2006-06-19 01:00:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-19 01:01:00,1.7132,1.7132,1.713,1.713,136300000.0
2006-06-19 01:02:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-19 01:03:00,1.7131,1.7131,1.713,1.7131,136300000.0
2006-06-19 01:04:00,1.7129,1.713,1.7129,1.713,136300000.0
2006-06-19 01:05:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-06-19 01:06:00,1.7128,1.713,1.7128,1.713,136300000.0
2006-06-19 01:07:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-19 01:08:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-19 01:09:00,1.7132,1.7132,1.713,1.713,136300000.0
2006-06-19 01:10:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-19 01:11:00,1.713,1.713,1.7126,1.7126,136300000.0
2006-06-19 01:12:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-19 01:14:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-19 01:15:00,1.7128,1.7128,1.7127,1.7128,136300000.0
2006-06-19 01:16:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-19 01:17:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-06-19 01:18:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-19 01:19:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-19 01:20:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-06-19 01:21:00,1.7127,1.7132,1.7127,1.7131,136300000.0
2006-06-19 01:22:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-19 01:23:00,1.713,1.713,1.7127,1.7127,136300000.0
2006-06-19 01:24:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-06-19 01:25:00,1.7129,1.7129,1.7126,1.7126,136300000.0
2006-06-19 01:26:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-19 01:27:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-19 01:28:00,1.7127,1.7128,1.7126,1.7128,136300000.0
2006-06-19 01:29:00,1.7129,1.7129,1.7126,1.7128,136300000.0
2006-06-19 01:30:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-19 01:32:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-19 01:33:00,1.7125,1.7127,1.7125,1.7126,136300000.0
2006-06-19 01:34:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-06-19 01:35:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-19 01:36:00,1.7126,1.7127,1.7126,1.7126,136300000.0
2006-06-19 01:37:00,1.7125,1.7128,1.7125,1.7128,136300000.0
2006-06-19 01:38:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-19 01:39:00,1.7125,1.7127,1.7125,1.7127,136300000.0
2006-06-19 01:41:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-19 01:42:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-06-19 01:43:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-06-19 01:44:00,1.7128,1.7129,1.7127,1.7127,136300000.0
2006-06-19 01:45:00,1.7126,1.7127,1.7124,1.7124,136300000.0
2006-06-19 01:46:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-19 01:47:00,1.7125,1.7125,1.712,1.712,136300000.0
2006-06-19 01:48:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-19 01:49:00,1.7121,1.7121,1.7118,1.7119,136300000.0
2006-06-19 01:50:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-19 01:51:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-19 01:53:00,1.7121,1.7121,1.7118,1.7118,136300000.0
2006-06-19 01:54:00,1.7119,1.7119,1.7113,1.7113,136300000.0
2006-06-19 01:55:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-19 01:57:00,1.7115,1.7116,1.7115,1.7115,136300000.0
2006-06-19 01:58:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-06-19 01:59:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-06-19 02:00:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-19 02:01:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-19 02:02:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-19 02:03:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-19 02:04:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-19 02:06:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-19 02:07:00,1.7108,1.7108,1.7106,1.7106,136300000.0
2006-06-19 02:09:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-19 02:10:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-19 02:11:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-19 02:12:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-19 02:13:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-19 02:14:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-19 02:16:00,1.7101,1.7104,1.7101,1.7103,136300000.0
2006-06-19 02:17:00,1.7102,1.7104,1.7101,1.7101,136300000.0
2006-06-19 02:18:00,1.7102,1.7103,1.7099,1.7099,136300000.0
2006-06-19 02:19:00,1.7098,1.71,1.7098,1.71,136300000.0
2006-06-19 02:20:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-19 02:21:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-06-19 02:22:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-06-19 02:23:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-19 02:24:00,1.7099,1.7099,1.7096,1.7096,136300000.0
2006-06-19 02:25:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-19 02:26:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-19 02:27:00,1.71,1.7101,1.7099,1.7099,136300000.0
2006-06-19 02:28:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-19 02:29:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-19 02:30:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-19 02:31:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-19 02:32:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-19 02:33:00,1.7096,1.7098,1.7096,1.7097,136300000.0
2006-06-19 02:34:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-19 02:35:00,1.71,1.7103,1.7099,1.7103,136300000.0
2006-06-19 02:36:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-19 02:37:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-19 02:38:00,1.7103,1.7105,1.7103,1.7105,136300000.0
2006-06-19 02:39:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-19 02:40:00,1.7102,1.7104,1.7096,1.7096,136300000.0
2006-06-19 02:41:00,1.7095,1.7098,1.7095,1.7098,136300000.0
2006-06-19 02:42:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-19 02:43:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-19 02:44:00,1.7102,1.7103,1.7102,1.7102,136300000.0
2006-06-19 02:45:00,1.7103,1.7104,1.7102,1.7103,136300000.0
2006-06-19 02:46:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-19 02:47:00,1.7104,1.7104,1.71,1.71,136300000.0
2006-06-19 02:48:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-19 02:49:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-19 02:50:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2006-06-19 02:51:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-19 02:52:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-19 02:53:00,1.7094,1.7101,1.7094,1.7097,136300000.0
2006-06-19 02:54:00,1.7095,1.7095,1.7087,1.7087,136300000.0
2006-06-19 02:55:00,1.7089,1.7091,1.7089,1.7089,136300000.0
2006-06-19 02:56:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-06-19 02:57:00,1.7087,1.7088,1.7086,1.7087,136300000.0
2006-06-19 02:58:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-06-19 03:00:00,1.7087,1.7089,1.7087,1.7088,136300000.0
2006-06-19 03:01:00,1.7087,1.7087,1.7083,1.7083,136300000.0
2006-06-19 03:02:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-19 03:03:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-19 03:04:00,1.7079,1.7081,1.7079,1.7079,136300000.0
2006-06-19 03:05:00,1.7078,1.7078,1.7075,1.7075,136300000.0
2006-06-19 03:06:00,1.7073,1.7075,1.707,1.707,136300000.0
2006-06-19 03:07:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-19 03:08:00,1.7072,1.7073,1.7071,1.7071,136300000.0
2006-06-19 03:09:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-06-19 03:10:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-19 03:11:00,1.7076,1.7077,1.7076,1.7076,136300000.0
2006-06-19 03:12:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-06-19 03:14:00,1.708,1.7081,1.7077,1.7077,136300000.0
2006-06-19 03:15:00,1.7076,1.7077,1.7073,1.7073,136300000.0
2006-06-19 03:16:00,1.7075,1.7076,1.7073,1.7073,136300000.0
2006-06-19 03:17:00,1.7075,1.7076,1.7074,1.7075,136300000.0
2006-06-19 03:18:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-19 03:19:00,1.7075,1.7075,1.7073,1.7073,136300000.0
2006-06-19 03:20:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-19 03:23:00,1.7068,1.7068,1.7067,1.7068,136300000.0
2006-06-19 03:24:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-19 03:25:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-19 03:26:00,1.7067,1.7067,1.7066,1.7067,136300000.0
2006-06-19 03:27:00,1.7066,1.7066,1.7064,1.7065,136300000.0
2006-06-19 03:28:00,1.7063,1.7063,1.706,1.7061,136300000.0
2006-06-19 03:29:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 03:30:00,1.7061,1.7061,1.7059,1.706,136300000.0
2006-06-19 03:31:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-19 03:32:00,1.7067,1.7067,1.7064,1.7065,136300000.0
2006-06-19 03:33:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-19 03:34:00,1.7059,1.7059,1.7055,1.7055,136300000.0
2006-06-19 03:35:00,1.7057,1.7058,1.7056,1.7058,136300000.0
2006-06-19 03:36:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-19 03:37:00,1.7053,1.7056,1.7052,1.7052,136300000.0
2006-06-19 03:38:00,1.7053,1.7056,1.7053,1.7056,136300000.0
2006-06-19 03:39:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-19 03:40:00,1.7057,1.7058,1.7055,1.7057,136300000.0
2006-06-19 03:41:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-06-19 03:42:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2006-06-19 03:43:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-19 03:44:00,1.7053,1.7054,1.7053,1.7054,136300000.0
2006-06-19 03:45:00,1.7055,1.7056,1.7055,1.7056,136300000.0
2006-06-19 03:46:00,1.7059,1.706,1.7059,1.7059,136300000.0
2006-06-19 03:47:00,1.706,1.706,1.7057,1.7057,136300000.0
2006-06-19 03:48:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-19 03:49:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-19 03:50:00,1.7055,1.7057,1.7053,1.7053,136300000.0
2006-06-19 03:51:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-19 03:52:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2006-06-19 03:53:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-06-19 03:54:00,1.7053,1.7053,1.7051,1.7053,136300000.0
2006-06-19 03:55:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-06-19 03:56:00,1.7059,1.7063,1.7059,1.7063,136300000.0
2006-06-19 03:57:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-06-19 03:58:00,1.7063,1.7064,1.7061,1.7061,136300000.0
2006-06-19 03:59:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 04:00:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2006-06-19 04:01:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-19 04:02:00,1.7064,1.7064,1.706,1.7061,136300000.0
2006-06-19 04:03:00,1.7059,1.7059,1.7055,1.7055,136300000.0
2006-06-19 04:04:00,1.7053,1.7056,1.7053,1.7056,136300000.0
2006-06-19 04:05:00,1.7055,1.7057,1.7054,1.7057,136300000.0
2006-06-19 04:06:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-19 04:07:00,1.7055,1.7057,1.7052,1.7055,136300000.0
2006-06-19 04:08:00,1.7057,1.7057,1.7054,1.7054,136300000.0
2006-06-19 04:09:00,1.7057,1.7059,1.7057,1.7059,136300000.0
2006-06-19 04:10:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-19 04:12:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-19 04:13:00,1.7062,1.7063,1.706,1.7062,136300000.0
2006-06-19 04:14:00,1.7058,1.706,1.7058,1.706,136300000.0
2006-06-19 04:15:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 04:16:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 04:17:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-19 04:18:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-19 04:19:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 04:20:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-19 04:21:00,1.7063,1.7063,1.706,1.706,136300000.0
2006-06-19 04:22:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-19 04:23:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 04:24:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 04:25:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-19 04:26:00,1.7062,1.7064,1.7062,1.7063,136300000.0
2006-06-19 04:27:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-19 04:28:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-19 04:29:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 04:30:00,1.7064,1.7065,1.7063,1.7065,136300000.0
2006-06-19 04:31:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-19 04:32:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-19 04:33:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-19 04:34:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 04:35:00,1.7061,1.7061,1.7058,1.7059,136300000.0
2006-06-19 04:36:00,1.7061,1.7061,1.7057,1.7057,136300000.0
2006-06-19 04:37:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-06-19 04:38:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-06-19 04:39:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-19 04:40:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-19 04:41:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-19 04:42:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-19 04:44:00,1.7058,1.7058,1.7055,1.7055,136300000.0
2006-06-19 04:46:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-19 04:48:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-19 04:49:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-19 04:51:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2006-06-19 04:52:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-19 04:53:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-19 04:54:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-06-19 04:55:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-19 04:56:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 04:57:00,1.7058,1.7059,1.7057,1.7059,136300000.0
2006-06-19 04:58:00,1.7062,1.7064,1.7061,1.7063,136300000.0
2006-06-19 04:59:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 05:00:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-19 05:01:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 05:02:00,1.706,1.7063,1.706,1.7063,136300000.0
2006-06-19 05:03:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 05:05:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 05:07:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-19 05:08:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-19 05:09:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-19 05:10:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 05:11:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-06-19 05:12:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 05:13:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-19 05:14:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-19 05:15:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-19 05:16:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-19 05:17:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 05:18:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-19 05:19:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-19 05:22:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-19 05:23:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-19 05:25:00,1.7061,1.7062,1.706,1.7062,136300000.0
2006-06-19 05:27:00,1.7061,1.7061,1.7057,1.7057,136300000.0
2006-06-19 05:28:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-19 05:29:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 05:30:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 05:33:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-19 05:34:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 05:37:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 05:38:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-19 05:39:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-19 05:40:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-19 05:41:00,1.7063,1.7063,1.7058,1.7058,136300000.0
2006-06-19 05:42:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-06-19 05:43:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 05:44:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-19 05:45:00,1.7061,1.7063,1.7061,1.7063,136300000.0
2006-06-19 05:46:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 05:47:00,1.7063,1.7064,1.7062,1.7062,136300000.0
2006-06-19 05:48:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-19 05:49:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-19 05:50:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 05:52:00,1.7064,1.7065,1.7062,1.7064,136300000.0
2006-06-19 05:53:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-19 05:55:00,1.7065,1.7066,1.7064,1.7065,136300000.0
2006-06-19 05:56:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 05:57:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-19 05:58:00,1.7066,1.7066,1.7063,1.7063,136300000.0
2006-06-19 05:59:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 06:00:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-19 06:01:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-19 06:02:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-19 06:04:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-19 06:05:00,1.7062,1.7065,1.7062,1.7064,136300000.0
2006-06-19 06:06:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 06:09:00,1.7067,1.7067,1.7061,1.7062,136300000.0
2006-06-19 06:10:00,1.7063,1.7065,1.7062,1.7062,136300000.0
2006-06-19 06:11:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-19 06:12:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-19 06:13:00,1.7058,1.7058,1.7055,1.7055,136300000.0
2006-06-19 06:14:00,1.7058,1.7058,1.7052,1.7057,136300000.0
2006-06-19 06:15:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-06-19 06:16:00,1.7058,1.7061,1.7058,1.7061,136300000.0
2006-06-19 06:17:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-19 06:18:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-19 06:19:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-19 06:20:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-06-19 06:21:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-19 06:22:00,1.7059,1.706,1.7058,1.706,136300000.0
2006-06-19 06:23:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 06:24:00,1.7063,1.7063,1.706,1.7061,136300000.0
2006-06-19 06:25:00,1.7063,1.7063,1.7059,1.7059,136300000.0
2006-06-19 06:26:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-19 06:27:00,1.7061,1.7061,1.7057,1.7057,136300000.0
2006-06-19 06:28:00,1.7059,1.7059,1.7058,1.7059,136300000.0
2006-06-19 06:29:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-19 06:30:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-19 06:31:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-06-19 06:32:00,1.7056,1.7058,1.7055,1.7058,136300000.0
2006-06-19 06:33:00,1.7061,1.7061,1.7059,1.7059,136300000.0
2006-06-19 06:34:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 06:35:00,1.7059,1.706,1.7059,1.7059,136300000.0
2006-06-19 06:36:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-19 06:37:00,1.7059,1.7059,1.7058,1.7059,136300000.0
2006-06-19 06:38:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-19 06:39:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-19 06:40:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-19 06:41:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-19 06:42:00,1.7059,1.7062,1.7059,1.7062,136300000.0
2006-06-19 06:43:00,1.7061,1.7063,1.706,1.7062,136300000.0
2006-06-19 06:44:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 06:45:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-19 06:46:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-19 06:47:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-19 06:48:00,1.7062,1.7062,1.7057,1.706,136300000.0
2006-06-19 06:49:00,1.7059,1.706,1.7055,1.7055,136300000.0
2006-06-19 06:50:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-06-19 06:51:00,1.7057,1.7058,1.7056,1.7056,136300000.0
2006-06-19 06:52:00,1.7054,1.7056,1.7053,1.7056,136300000.0
2006-06-19 06:53:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-19 06:54:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-19 06:55:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 06:56:00,1.7062,1.7062,1.7061,1.7062,136300000.0
2006-06-19 06:57:00,1.706,1.7061,1.7058,1.7058,136300000.0
2006-06-19 06:58:00,1.7057,1.7061,1.7057,1.7061,136300000.0
2006-06-19 06:59:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-19 07:01:00,1.7058,1.7059,1.7057,1.7059,136300000.0
2006-06-19 07:02:00,1.7061,1.7061,1.7057,1.7057,136300000.0
2006-06-19 07:03:00,1.7058,1.7059,1.7058,1.7058,136300000.0
2006-06-19 07:04:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2006-06-19 07:05:00,1.7056,1.7058,1.7056,1.7058,136300000.0
2006-06-19 07:06:00,1.7059,1.7059,1.7055,1.7056,136300000.0
2006-06-19 07:07:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-19 07:08:00,1.7055,1.7057,1.7055,1.7057,136300000.0
2006-06-19 07:09:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-06-19 07:10:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-06-19 07:11:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-19 07:12:00,1.7056,1.7058,1.7056,1.7058,136300000.0
2006-06-19 07:13:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-19 07:15:00,1.706,1.7061,1.706,1.706,136300000.0
2006-06-19 07:16:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-06-19 07:17:00,1.7059,1.7062,1.7059,1.7062,136300000.0
2006-06-19 07:18:00,1.7061,1.7062,1.7061,1.7061,136300000.0
2006-06-19 07:19:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 07:20:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-19 07:21:00,1.7059,1.7062,1.7058,1.706,136300000.0
2006-06-19 07:22:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-06-19 07:23:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 07:24:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-19 07:25:00,1.7062,1.7064,1.706,1.7064,136300000.0
2006-06-19 07:26:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 07:27:00,1.7064,1.7064,1.7063,1.7064,136300000.0
2006-06-19 07:28:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 07:29:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 07:30:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-19 07:31:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 07:32:00,1.7063,1.7065,1.7062,1.7065,136300000.0
2006-06-19 07:33:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-19 07:35:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-19 07:36:00,1.7065,1.7065,1.7063,1.7064,136300000.0
2006-06-19 07:37:00,1.7062,1.7062,1.7056,1.7062,136300000.0
2006-06-19 07:38:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-19 07:39:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-19 07:40:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-06-19 07:41:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 07:42:00,1.7065,1.7067,1.7063,1.7063,136300000.0
2006-06-19 07:43:00,1.7065,1.7065,1.7064,1.7065,136300000.0
2006-06-19 07:44:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-19 07:45:00,1.7066,1.7067,1.7064,1.7064,136300000.0
2006-06-19 07:46:00,1.7061,1.7063,1.7061,1.7063,136300000.0
2006-06-19 07:47:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-06-19 07:48:00,1.7066,1.7067,1.7066,1.7067,136300000.0
2006-06-19 07:49:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-19 07:50:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-06-19 07:51:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-19 07:52:00,1.7069,1.7069,1.7068,1.7068,136300000.0
2006-06-19 07:53:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2006-06-19 07:54:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-19 07:55:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-19 07:56:00,1.7074,1.7074,1.7072,1.7072,136300000.0
2006-06-19 07:57:00,1.7073,1.7078,1.7073,1.7076,136300000.0
2006-06-19 07:58:00,1.7078,1.7082,1.7078,1.7082,136300000.0
2006-06-19 07:59:00,1.7081,1.7081,1.7077,1.7077,136300000.0
2006-06-19 08:00:00,1.7078,1.7079,1.7078,1.7079,136300000.0
2006-06-19 08:01:00,1.708,1.7081,1.7079,1.7079,136300000.0
2006-06-19 08:03:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-19 08:04:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-19 08:05:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-06-19 08:06:00,1.7078,1.708,1.7078,1.7079,136300000.0
2006-06-19 08:07:00,1.7078,1.708,1.7078,1.708,136300000.0
2006-06-19 08:08:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2006-06-19 08:09:00,1.708,1.7081,1.7079,1.7079,136300000.0
2006-06-19 08:10:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-19 08:11:00,1.7077,1.7079,1.7076,1.7076,136300000.0
2006-06-19 08:12:00,1.708,1.7081,1.708,1.7081,136300000.0
2006-06-19 08:14:00,1.7082,1.7084,1.7082,1.7082,136300000.0
2006-06-19 08:15:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-06-19 08:16:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-19 08:17:00,1.7073,1.7073,1.7067,1.7068,136300000.0
2006-06-19 08:18:00,1.7066,1.7069,1.7066,1.7066,136300000.0
2006-06-19 08:19:00,1.7069,1.7071,1.7069,1.7069,136300000.0
2006-06-19 08:20:00,1.7074,1.7075,1.7074,1.7075,136300000.0
2006-06-19 08:21:00,1.7076,1.7076,1.7073,1.7074,136300000.0
2006-06-19 08:22:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-19 08:23:00,1.7074,1.7075,1.7074,1.7075,136300000.0
2006-06-19 08:24:00,1.7074,1.7074,1.7072,1.7072,136300000.0
2006-06-19 08:25:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2006-06-19 08:27:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-06-19 08:28:00,1.7075,1.7077,1.7075,1.7077,136300000.0
2006-06-19 08:29:00,1.7078,1.7078,1.7075,1.7076,136300000.0
2006-06-19 08:30:00,1.7077,1.7077,1.7074,1.7074,136300000.0
2006-06-19 08:31:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-19 08:32:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2006-06-19 08:33:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-19 08:34:00,1.7077,1.7081,1.7075,1.7081,136300000.0
2006-06-19 08:35:00,1.708,1.7085,1.708,1.7085,136300000.0
2006-06-19 08:36:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-06-19 08:37:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-19 08:38:00,1.7083,1.7086,1.7083,1.7083,136300000.0
2006-06-19 08:39:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-19 08:40:00,1.7085,1.7085,1.7084,1.7085,136300000.0
2006-06-19 08:41:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-19 08:42:00,1.7083,1.7083,1.7081,1.7083,136300000.0
2006-06-19 08:43:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-19 08:44:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-19 08:45:00,1.7081,1.7083,1.7078,1.7083,136300000.0
2006-06-19 08:46:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2006-06-19 08:47:00,1.7084,1.7084,1.7082,1.7083,136300000.0
2006-06-19 08:48:00,1.7086,1.7086,1.7082,1.7082,136300000.0
2006-06-19 08:49:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-19 08:50:00,1.7082,1.7085,1.7082,1.7085,136300000.0
2006-06-19 08:51:00,1.7086,1.7092,1.7086,1.7089,136300000.0
2006-06-19 08:52:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-19 08:53:00,1.7089,1.7089,1.7087,1.7088,136300000.0
2006-06-19 08:54:00,1.7085,1.7088,1.7085,1.7088,136300000.0
2006-06-19 08:55:00,1.7089,1.7093,1.7088,1.7093,136300000.0
2006-06-19 08:56:00,1.7092,1.7093,1.709,1.7091,136300000.0
2006-06-19 08:57:00,1.7092,1.7092,1.7086,1.7087,136300000.0
2006-06-19 08:58:00,1.7086,1.7087,1.7084,1.7084,136300000.0
2006-06-19 08:59:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-19 09:00:00,1.7088,1.7091,1.7088,1.7088,136300000.0
2006-06-19 09:01:00,1.7087,1.7089,1.7084,1.7084,136300000.0
2006-06-19 09:02:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-19 09:03:00,1.7085,1.7085,1.7081,1.7083,136300000.0
2006-06-19 09:04:00,1.7084,1.7084,1.708,1.708,136300000.0
2006-06-19 09:05:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-06-19 09:06:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2006-06-19 09:07:00,1.7077,1.7078,1.7075,1.7078,136300000.0
2006-06-19 09:08:00,1.7077,1.7078,1.7076,1.7076,136300000.0
2006-06-19 09:09:00,1.7078,1.7079,1.7075,1.7078,136300000.0
2006-06-19 09:10:00,1.7077,1.7079,1.7077,1.7079,136300000.0
2006-06-19 09:11:00,1.7078,1.708,1.7078,1.708,136300000.0
2006-06-19 09:12:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-19 09:14:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-19 09:15:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2006-06-19 09:16:00,1.7077,1.7079,1.7076,1.7077,136300000.0
2006-06-19 09:17:00,1.708,1.708,1.7077,1.7077,136300000.0
2006-06-19 09:18:00,1.7078,1.7078,1.7077,1.7078,136300000.0
2006-06-19 09:20:00,1.708,1.7081,1.7079,1.7081,136300000.0
2006-06-19 09:21:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-06-19 09:22:00,1.7077,1.7078,1.7077,1.7078,136300000.0
2006-06-19 09:23:00,1.7079,1.7079,1.7076,1.7077,136300000.0
2006-06-19 09:24:00,1.7079,1.7082,1.7079,1.7082,136300000.0
2006-06-19 09:25:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-19 09:26:00,1.708,1.708,1.7078,1.708,136300000.0
2006-06-19 09:27:00,1.7079,1.7081,1.7079,1.708,136300000.0
2006-06-19 09:28:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-06-19 09:29:00,1.7078,1.708,1.7078,1.708,136300000.0
2006-06-19 09:30:00,1.7079,1.7079,1.7078,1.7079,136300000.0
2006-06-19 09:31:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-19 09:32:00,1.7077,1.7077,1.7075,1.7075,136300000.0
2006-06-19 09:33:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-19 09:34:00,1.7076,1.7076,1.7072,1.7073,136300000.0
2006-06-19 09:35:00,1.7072,1.7072,1.7068,1.7068,136300000.0
2006-06-19 09:36:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-06-19 09:37:00,1.7068,1.7068,1.7063,1.7063,136300000.0
2006-06-19 09:39:00,1.7062,1.7063,1.7062,1.7062,136300000.0
2006-06-19 09:40:00,1.7063,1.7065,1.7062,1.7065,136300000.0
2006-06-19 09:41:00,1.7064,1.7065,1.7064,1.7064,136300000.0
2006-06-19 09:42:00,1.7063,1.7069,1.7063,1.7067,136300000.0
2006-06-19 09:44:00,1.7066,1.7068,1.7066,1.7066,136300000.0
2006-06-19 09:45:00,1.7067,1.7067,1.7066,1.7067,136300000.0
2006-06-19 09:46:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-19 09:47:00,1.7062,1.7064,1.7061,1.7061,136300000.0
2006-06-19 09:48:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 09:49:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-06-19 09:50:00,1.7063,1.7065,1.7063,1.7065,136300000.0
2006-06-19 09:51:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-06-19 09:52:00,1.7063,1.7063,1.706,1.7063,136300000.0
2006-06-19 09:53:00,1.7064,1.7066,1.7064,1.7065,136300000.0
2006-06-19 09:54:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-06-19 09:55:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 09:56:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-19 09:57:00,1.7064,1.7064,1.7059,1.706,136300000.0
2006-06-19 09:58:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-06-19 09:59:00,1.706,1.706,1.7058,1.7058,136300000.0
2006-06-19 10:00:00,1.7061,1.7062,1.706,1.7062,136300000.0
2006-06-19 10:01:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 10:02:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-19 10:03:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 10:04:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 10:05:00,1.7064,1.7064,1.706,1.706,136300000.0
2006-06-19 10:06:00,1.7061,1.7064,1.7061,1.7063,136300000.0
2006-06-19 10:07:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-19 10:08:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-19 10:09:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2006-06-19 10:10:00,1.707,1.7071,1.707,1.7071,136300000.0
2006-06-19 10:11:00,1.7069,1.7072,1.7069,1.7071,136300000.0
2006-06-19 10:12:00,1.707,1.7071,1.7068,1.7069,136300000.0
2006-06-19 10:13:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-06-19 10:14:00,1.7071,1.7074,1.7071,1.7072,136300000.0
2006-06-19 10:15:00,1.7071,1.7074,1.7071,1.7074,136300000.0
2006-06-19 10:16:00,1.7075,1.7075,1.7071,1.7072,136300000.0
2006-06-19 10:17:00,1.7073,1.7079,1.7073,1.7079,136300000.0
2006-06-19 10:18:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-19 10:19:00,1.708,1.7085,1.708,1.7082,136300000.0
2006-06-19 10:20:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-06-19 10:21:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-19 10:22:00,1.7084,1.7084,1.708,1.708,136300000.0
2006-06-19 10:23:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-06-19 10:24:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-19 10:25:00,1.7082,1.7083,1.7082,1.7083,136300000.0
2006-06-19 10:26:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-06-19 10:27:00,1.7082,1.7084,1.7081,1.7084,136300000.0
2006-06-19 10:28:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-19 10:29:00,1.7083,1.7083,1.7082,1.7083,136300000.0
2006-06-19 10:30:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-06-19 10:31:00,1.7083,1.7084,1.7082,1.7082,136300000.0
2006-06-19 10:32:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-06-19 10:33:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-19 10:34:00,1.7084,1.7084,1.7081,1.7083,136300000.0
2006-06-19 10:35:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-19 10:36:00,1.708,1.708,1.7075,1.7075,136300000.0
2006-06-19 10:37:00,1.7076,1.7076,1.7075,1.7076,136300000.0
2006-06-19 10:38:00,1.7075,1.7075,1.7073,1.7073,136300000.0
2006-06-19 10:39:00,1.7074,1.7076,1.7073,1.7076,136300000.0
2006-06-19 10:40:00,1.7075,1.7077,1.7073,1.7075,136300000.0
2006-06-19 10:41:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-19 10:42:00,1.7077,1.7077,1.7075,1.7075,136300000.0
2006-06-19 10:43:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-19 10:44:00,1.7079,1.7079,1.7077,1.7078,136300000.0
2006-06-19 10:45:00,1.7077,1.7078,1.7074,1.7074,136300000.0
2006-06-19 10:46:00,1.7077,1.7078,1.7077,1.7077,136300000.0
2006-06-19 10:47:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-19 10:48:00,1.7078,1.708,1.7077,1.7077,136300000.0
2006-06-19 10:49:00,1.7076,1.7078,1.7076,1.7078,136300000.0
2006-06-19 10:50:00,1.7079,1.708,1.7079,1.708,136300000.0
2006-06-19 10:51:00,1.7079,1.7081,1.7077,1.7077,136300000.0
2006-06-19 10:52:00,1.7076,1.7078,1.7074,1.7075,136300000.0
2006-06-19 10:53:00,1.7074,1.7077,1.7074,1.7076,136300000.0
2006-06-19 10:54:00,1.7077,1.7077,1.7075,1.7076,136300000.0
2006-06-19 10:55:00,1.7073,1.7074,1.7073,1.7073,136300000.0
2006-06-19 10:56:00,1.7071,1.7074,1.7071,1.7074,136300000.0
2006-06-19 10:57:00,1.7075,1.7076,1.7074,1.7075,136300000.0
2006-06-19 10:58:00,1.7074,1.7075,1.7074,1.7074,136300000.0
2006-06-19 10:59:00,1.7073,1.7074,1.7073,1.7073,136300000.0
2006-06-19 11:00:00,1.7074,1.7074,1.7069,1.7069,136300000.0
2006-06-19 11:02:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-19 11:03:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-19 11:05:00,1.7068,1.7068,1.7065,1.7065,136300000.0
2006-06-19 11:06:00,1.7064,1.7065,1.7062,1.7062,136300000.0
2006-06-19 11:07:00,1.7061,1.7063,1.7061,1.7063,136300000.0
2006-06-19 11:08:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 11:09:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-06-19 11:10:00,1.706,1.706,1.7059,1.706,136300000.0
2006-06-19 11:11:00,1.7061,1.7063,1.7061,1.7063,136300000.0
2006-06-19 11:12:00,1.7061,1.7061,1.7056,1.7056,136300000.0
2006-06-19 11:13:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-19 11:14:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 11:15:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-19 11:16:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-19 11:17:00,1.706,1.7063,1.7059,1.7062,136300000.0
2006-06-19 11:18:00,1.7063,1.7064,1.706,1.7061,136300000.0
2006-06-19 11:19:00,1.7063,1.7063,1.7062,1.7063,136300000.0
2006-06-19 11:20:00,1.7062,1.7063,1.706,1.706,136300000.0
2006-06-19 11:21:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-19 11:22:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 11:23:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-06-19 11:24:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 11:25:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 11:26:00,1.706,1.7061,1.7059,1.706,136300000.0
2006-06-19 11:27:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-19 11:28:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 11:29:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-19 11:30:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-19 11:31:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-19 11:32:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 11:33:00,1.7064,1.7064,1.7061,1.7062,136300000.0
2006-06-19 11:34:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 11:35:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 11:36:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-19 11:37:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-19 11:38:00,1.7062,1.7063,1.7061,1.7061,136300000.0
2006-06-19 11:39:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-19 11:40:00,1.7063,1.7065,1.7063,1.7065,136300000.0
2006-06-19 11:41:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-19 11:42:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-19 11:43:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2006-06-19 11:44:00,1.7063,1.7063,1.7059,1.7059,136300000.0
2006-06-19 11:45:00,1.7061,1.7063,1.7061,1.7061,136300000.0
2006-06-19 11:46:00,1.7063,1.7063,1.706,1.706,136300000.0
2006-06-19 11:47:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-19 11:48:00,1.7064,1.7064,1.7059,1.7059,136300000.0
2006-06-19 11:49:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-19 11:50:00,1.7059,1.7064,1.7059,1.7064,136300000.0
2006-06-19 11:51:00,1.7063,1.7063,1.706,1.7061,136300000.0
2006-06-19 11:52:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-06-19 11:53:00,1.706,1.706,1.7059,1.706,136300000.0
2006-06-19 11:54:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-19 11:55:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-06-19 11:56:00,1.7065,1.7065,1.706,1.706,136300000.0
2006-06-19 11:57:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 11:58:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-19 11:59:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-19 12:00:00,1.7062,1.7064,1.7062,1.7063,136300000.0
2006-06-19 12:01:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 12:02:00,1.7069,1.7069,1.7066,1.7066,136300000.0
2006-06-19 12:03:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 12:04:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-19 12:05:00,1.7058,1.706,1.7058,1.7059,136300000.0
2006-06-19 12:06:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-06-19 12:07:00,1.706,1.7063,1.706,1.7063,136300000.0
2006-06-19 12:08:00,1.7062,1.7062,1.7059,1.7059,136300000.0
2006-06-19 12:09:00,1.7058,1.7059,1.7057,1.7057,136300000.0
2006-06-19 12:10:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2006-06-19 12:11:00,1.7055,1.7056,1.7054,1.7054,136300000.0
2006-06-19 12:12:00,1.7053,1.7056,1.7052,1.7056,136300000.0
2006-06-19 12:13:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-19 12:14:00,1.7055,1.7057,1.7054,1.7056,136300000.0
2006-06-19 12:15:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2006-06-19 12:17:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-06-19 12:18:00,1.7052,1.7055,1.7052,1.7054,136300000.0
2006-06-19 12:19:00,1.7053,1.7053,1.705,1.705,136300000.0
2006-06-19 12:20:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-19 12:21:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-06-19 12:22:00,1.705,1.7051,1.705,1.705,136300000.0
2006-06-19 12:23:00,1.7051,1.7054,1.7051,1.7052,136300000.0
2006-06-19 12:24:00,1.7051,1.7057,1.7051,1.7056,136300000.0
2006-06-19 12:25:00,1.7057,1.7058,1.7057,1.7057,136300000.0
2006-06-19 12:26:00,1.7056,1.7056,1.7055,1.7056,136300000.0
2006-06-19 12:27:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-06-19 12:28:00,1.7057,1.7059,1.7056,1.7057,136300000.0
2006-06-19 12:29:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-19 12:30:00,1.7059,1.706,1.7059,1.7059,136300000.0
2006-06-19 12:31:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-19 12:32:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-19 12:33:00,1.7061,1.7062,1.7061,1.7061,136300000.0
2006-06-19 12:34:00,1.706,1.7064,1.706,1.7062,136300000.0
2006-06-19 12:36:00,1.706,1.706,1.7058,1.7058,136300000.0
2006-06-19 12:37:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-06-19 12:38:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-06-19 12:39:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-19 12:40:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-19 12:41:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-19 12:42:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-19 12:43:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-19 12:44:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-06-19 12:45:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-06-19 12:46:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-19 12:47:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-19 12:48:00,1.705,1.705,1.7048,1.705,136300000.0
2006-06-19 12:49:00,1.7052,1.7055,1.7052,1.7054,136300000.0
2006-06-19 12:50:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-19 12:51:00,1.7055,1.7055,1.7052,1.7053,136300000.0
2006-06-19 12:52:00,1.7054,1.7054,1.7052,1.7052,136300000.0
2006-06-19 12:53:00,1.7049,1.705,1.7049,1.7049,136300000.0
2006-06-19 12:54:00,1.7047,1.7048,1.7045,1.7045,136300000.0
2006-06-19 12:55:00,1.7044,1.7047,1.7044,1.7047,136300000.0
2006-06-19 12:56:00,1.7048,1.705,1.7048,1.7049,136300000.0
2006-06-19 12:57:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-06-19 12:58:00,1.7054,1.7054,1.7049,1.7049,136300000.0
2006-06-19 12:59:00,1.7048,1.705,1.7048,1.7049,136300000.0
2006-06-19 13:00:00,1.7048,1.7049,1.7047,1.7048,136300000.0
2006-06-19 13:01:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-19 13:02:00,1.7052,1.7052,1.7049,1.7049,136300000.0
2006-06-19 13:03:00,1.7051,1.7051,1.7047,1.705,136300000.0
2006-06-19 13:04:00,1.7047,1.7049,1.7047,1.7049,136300000.0
2006-06-19 13:05:00,1.705,1.7051,1.7049,1.7049,136300000.0
2006-06-19 13:06:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-06-19 13:07:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-19 13:08:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-06-19 13:09:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-19 13:10:00,1.7051,1.7052,1.705,1.7052,136300000.0
2006-06-19 13:11:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-19 13:13:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-19 13:14:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-19 13:15:00,1.7049,1.705,1.7048,1.7049,136300000.0
2006-06-19 13:16:00,1.7051,1.7055,1.705,1.7054,136300000.0
2006-06-19 13:17:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-06-19 13:18:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-19 13:19:00,1.7052,1.7053,1.705,1.7052,136300000.0
2006-06-19 13:20:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-06-19 13:21:00,1.705,1.7051,1.705,1.705,136300000.0
2006-06-19 13:22:00,1.7049,1.705,1.7047,1.7047,136300000.0
2006-06-19 13:23:00,1.7048,1.705,1.7048,1.7048,136300000.0
2006-06-19 13:25:00,1.7051,1.7051,1.7049,1.705,136300000.0
2006-06-19 13:26:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-19 13:27:00,1.705,1.7052,1.705,1.7052,136300000.0
2006-06-19 13:28:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-19 13:29:00,1.7052,1.7052,1.705,1.7052,136300000.0
2006-06-19 13:30:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-06-19 13:31:00,1.7052,1.7052,1.705,1.7051,136300000.0
2006-06-19 13:32:00,1.7048,1.705,1.7048,1.705,136300000.0
2006-06-19 13:33:00,1.7053,1.7055,1.7053,1.7054,136300000.0
2006-06-19 13:34:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-19 13:35:00,1.7051,1.7051,1.7049,1.705,136300000.0
2006-06-19 13:36:00,1.7049,1.7051,1.7049,1.705,136300000.0
2006-06-19 13:37:00,1.7053,1.7053,1.7049,1.705,136300000.0
2006-06-19 13:38:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-06-19 13:39:00,1.7052,1.7053,1.705,1.705,136300000.0
2006-06-19 13:40:00,1.7048,1.7052,1.7048,1.7051,136300000.0
2006-06-19 13:41:00,1.705,1.705,1.7047,1.7048,136300000.0
2006-06-19 13:42:00,1.7047,1.7047,1.7046,1.7047,136300000.0
2006-06-19 13:43:00,1.7048,1.7049,1.7047,1.7047,136300000.0
2006-06-19 13:44:00,1.7046,1.7047,1.7046,1.7046,136300000.0
2006-06-19 13:45:00,1.7048,1.7048,1.7046,1.7047,136300000.0
2006-06-19 13:46:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-06-19 13:47:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-06-19 13:48:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-19 13:49:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-06-19 13:50:00,1.705,1.705,1.7049,1.705,136300000.0
2006-06-19 13:51:00,1.7049,1.705,1.7048,1.705,136300000.0
2006-06-19 13:53:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-19 13:54:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-19 13:55:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-06-19 13:56:00,1.7048,1.7048,1.7044,1.7045,136300000.0
2006-06-19 13:57:00,1.7044,1.7045,1.7043,1.7043,136300000.0
2006-06-19 13:58:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-19 13:59:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-19 14:00:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-06-19 14:01:00,1.7046,1.7046,1.7042,1.7042,136300000.0
2006-06-19 14:02:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-19 14:03:00,1.7045,1.7049,1.7045,1.7049,136300000.0
2006-06-19 14:04:00,1.7048,1.705,1.7047,1.7048,136300000.0
2006-06-19 14:05:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-19 14:06:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-19 14:07:00,1.7046,1.705,1.7042,1.705,136300000.0
2006-06-19 14:08:00,1.7051,1.7053,1.705,1.7053,136300000.0
2006-06-19 14:09:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-19 14:10:00,1.7053,1.7053,1.7047,1.705,136300000.0
2006-06-19 14:11:00,1.7049,1.7052,1.7049,1.7051,136300000.0
2006-06-19 14:12:00,1.7049,1.7053,1.7049,1.7051,136300000.0
2006-06-19 14:13:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-19 14:14:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-19 14:15:00,1.7051,1.7052,1.705,1.705,136300000.0
2006-06-19 14:16:00,1.7048,1.7052,1.7048,1.705,136300000.0
2006-06-19 14:17:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-19 14:18:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-19 14:19:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-06-19 14:21:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-19 14:22:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-19 14:23:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-19 14:24:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-19 14:25:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-19 14:26:00,1.7043,1.7043,1.7039,1.7039,136300000.0
2006-06-19 14:27:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-06-19 14:28:00,1.7036,1.7036,1.7032,1.7033,136300000.0
2006-06-19 14:29:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-19 14:30:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-06-19 14:31:00,1.704,1.7041,1.7038,1.7038,136300000.0
2006-06-19 14:32:00,1.7036,1.7038,1.7036,1.7038,136300000.0
2006-06-19 14:33:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-06-19 14:34:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-06-19 14:35:00,1.7038,1.7038,1.7034,1.7034,136300000.0
2006-06-19 14:36:00,1.7033,1.7037,1.7033,1.7037,136300000.0
2006-06-19 14:37:00,1.704,1.7041,1.7038,1.7038,136300000.0
2006-06-19 14:38:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-06-19 14:39:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-06-19 14:40:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-06-19 14:41:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-06-19 14:42:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-06-19 14:44:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-06-19 14:45:00,1.7038,1.7041,1.7038,1.7041,136300000.0
2006-06-19 14:46:00,1.7039,1.704,1.7038,1.704,136300000.0
2006-06-19 14:47:00,1.7041,1.7041,1.7036,1.7036,136300000.0
2006-06-19 14:48:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-06-19 14:49:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-06-19 14:50:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-19 14:51:00,1.7039,1.7039,1.7035,1.7035,136300000.0
2006-06-19 14:52:00,1.7038,1.7038,1.7035,1.7035,136300000.0
2006-06-19 14:53:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-19 14:54:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-19 14:55:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-06-19 14:56:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-19 14:57:00,1.7036,1.7036,1.7032,1.7034,136300000.0
2006-06-19 14:58:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-06-19 14:59:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-06-19 15:00:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-19 15:01:00,1.703,1.7031,1.703,1.703,136300000.0
2006-06-19 15:02:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-06-19 15:03:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-06-19 15:04:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-06-19 15:05:00,1.7024,1.7025,1.7023,1.7023,136300000.0
2006-06-19 15:06:00,1.7025,1.7027,1.7025,1.7027,136300000.0
2006-06-19 15:07:00,1.7028,1.7029,1.7026,1.7026,136300000.0
2006-06-19 15:08:00,1.7025,1.7027,1.7025,1.7027,136300000.0
2006-06-19 15:09:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-19 15:10:00,1.7028,1.7031,1.7028,1.7031,136300000.0
2006-06-19 15:11:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-06-19 15:12:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-06-19 15:13:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-19 15:14:00,1.703,1.703,1.703,1.703,136300000.0
2006-06-19 15:15:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-06-19 15:16:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-19 15:17:00,1.7029,1.703,1.7026,1.7027,136300000.0
2006-06-19 15:18:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-06-19 15:19:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-06-19 15:20:00,1.7028,1.7028,1.7026,1.7027,136300000.0
2006-06-19 15:21:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-06-19 15:22:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-06-19 15:23:00,1.7024,1.7024,1.7015,1.7015,136300000.0
2006-06-19 15:24:00,1.7016,1.7019,1.7016,1.7017,136300000.0
2006-06-19 15:25:00,1.7019,1.7022,1.7019,1.7022,136300000.0
2006-06-19 15:26:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-06-19 15:27:00,1.702,1.7023,1.702,1.7023,136300000.0
2006-06-19 15:28:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-06-19 15:29:00,1.7024,1.7025,1.7023,1.7024,136300000.0
2006-06-19 15:30:00,1.7023,1.7024,1.7022,1.7023,136300000.0
2006-06-19 15:31:00,1.7024,1.7027,1.7024,1.7027,136300000.0
2006-06-19 15:32:00,1.7032,1.7034,1.703,1.7033,136300000.0
2006-06-19 15:33:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-19 15:34:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-06-19 15:35:00,1.7029,1.703,1.7025,1.7025,136300000.0
2006-06-19 15:36:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-06-19 15:37:00,1.7028,1.7028,1.7024,1.7026,136300000.0
2006-06-19 15:38:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-19 15:39:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-06-19 15:40:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-19 15:41:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-19 15:42:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-06-19 15:43:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-06-19 15:44:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-06-19 15:45:00,1.7032,1.7036,1.7031,1.7034,136300000.0
2006-06-19 15:46:00,1.7035,1.7035,1.7031,1.7031,136300000.0
2006-06-19 15:47:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-06-19 15:48:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-06-19 15:49:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-19 15:50:00,1.7032,1.7034,1.7032,1.7033,136300000.0
2006-06-19 15:51:00,1.7034,1.7035,1.7033,1.7034,136300000.0
2006-06-19 15:52:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-06-19 15:54:00,1.7035,1.7039,1.7035,1.7037,136300000.0
2006-06-19 15:55:00,1.7039,1.7039,1.7035,1.7035,136300000.0
2006-06-19 15:56:00,1.7034,1.7034,1.7029,1.703,136300000.0
2006-06-19 15:57:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-06-19 15:58:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-06-19 15:59:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-19 16:00:00,1.7028,1.7029,1.7027,1.7027,136300000.0
2006-06-19 16:01:00,1.7029,1.7029,1.7027,1.7028,136300000.0
2006-06-19 16:02:00,1.703,1.7031,1.703,1.703,136300000.0
2006-06-19 16:03:00,1.7031,1.7032,1.7029,1.703,136300000.0
2006-06-19 16:04:00,1.7029,1.703,1.7028,1.7028,136300000.0
2006-06-19 16:05:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-19 16:06:00,1.7033,1.7038,1.7033,1.7038,136300000.0
2006-06-19 16:07:00,1.7041,1.7043,1.7039,1.7039,136300000.0
2006-06-19 16:08:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-06-19 16:09:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-06-19 16:10:00,1.7037,1.7039,1.7037,1.7037,136300000.0
2006-06-19 16:11:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-19 16:12:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-19 16:13:00,1.7034,1.7037,1.7034,1.7037,136300000.0
2006-06-19 16:14:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-06-19 16:15:00,1.704,1.7042,1.704,1.704,136300000.0
2006-06-19 16:16:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-19 16:17:00,1.7039,1.704,1.7038,1.7039,136300000.0
2006-06-19 16:18:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-06-19 16:19:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-19 16:20:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-06-19 16:21:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-19 16:22:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-06-19 16:23:00,1.7042,1.7045,1.7042,1.7045,136300000.0
2006-06-19 16:24:00,1.7047,1.7049,1.7046,1.7049,136300000.0
2006-06-19 16:25:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-19 16:26:00,1.7045,1.7045,1.7041,1.7041,136300000.0
2006-06-19 16:27:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-06-19 16:28:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-06-19 16:29:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-06-19 16:30:00,1.7041,1.7044,1.7041,1.7043,136300000.0
2006-06-19 16:31:00,1.7042,1.7044,1.7042,1.7043,136300000.0
2006-06-19 16:32:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-19 16:33:00,1.7041,1.7043,1.7038,1.7038,136300000.0
2006-06-19 16:34:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-06-19 16:36:00,1.704,1.704,1.7033,1.7034,136300000.0
2006-06-19 16:37:00,1.7036,1.7036,1.7028,1.7028,136300000.0
2006-06-19 16:38:00,1.7029,1.7029,1.7025,1.7025,136300000.0
2006-06-19 16:39:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-06-19 16:40:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-06-19 16:41:00,1.7029,1.7032,1.7029,1.7032,136300000.0
2006-06-19 16:42:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-06-19 16:43:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-06-19 16:44:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-06-19 16:45:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-06-19 16:46:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-06-19 16:47:00,1.7029,1.7033,1.7029,1.7032,136300000.0
2006-06-19 16:48:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-19 16:49:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-19 16:50:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-06-19 16:51:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-06-19 16:52:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-06-19 16:53:00,1.7031,1.7037,1.7031,1.7036,136300000.0
2006-06-19 16:54:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-06-19 16:55:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-19 16:56:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-06-19 16:57:00,1.7028,1.7029,1.7027,1.7029,136300000.0
2006-06-19 16:58:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-06-19 16:59:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-19 17:00:00,1.7034,1.7037,1.7034,1.7036,136300000.0
2006-06-19 17:01:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-19 17:02:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-19 17:03:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-06-19 17:04:00,1.7034,1.7034,1.7032,1.7033,136300000.0
2006-06-19 17:05:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-19 17:06:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-06-19 17:07:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-19 17:08:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-19 17:09:00,1.7037,1.704,1.7037,1.704,136300000.0
2006-06-19 17:10:00,1.7041,1.7041,1.7038,1.7038,136300000.0
2006-06-19 17:11:00,1.7042,1.7046,1.7042,1.7046,136300000.0
2006-06-19 17:12:00,1.7045,1.705,1.7045,1.705,136300000.0
2006-06-19 17:13:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-06-19 17:14:00,1.7051,1.7055,1.7051,1.7055,136300000.0
2006-06-19 17:15:00,1.7054,1.7055,1.7051,1.7051,136300000.0
2006-06-19 17:16:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-19 17:17:00,1.7051,1.7051,1.7047,1.7047,136300000.0
2006-06-19 17:18:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-19 17:19:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-06-19 17:20:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-06-19 17:21:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-06-19 17:22:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-06-19 17:23:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-06-19 17:24:00,1.7035,1.7035,1.7031,1.7031,136300000.0
2006-06-19 17:25:00,1.703,1.703,1.7026,1.7026,136300000.0
2006-06-19 17:26:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-06-19 17:27:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-06-19 17:28:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-06-19 17:29:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-06-19 17:30:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-19 17:31:00,1.7029,1.703,1.7028,1.7029,136300000.0
2006-06-19 17:32:00,1.703,1.703,1.7029,1.703,136300000.0
2006-06-19 17:33:00,1.7034,1.7038,1.7034,1.7034,136300000.0
2006-06-19 17:34:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-19 17:35:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-06-19 17:36:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-06-19 17:37:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-06-19 17:38:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-06-19 17:39:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-06-19 17:40:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-06-19 17:41:00,1.704,1.7042,1.704,1.7042,136300000.0
2006-06-19 17:42:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-06-19 17:43:00,1.704,1.7042,1.704,1.7042,136300000.0
2006-06-19 17:44:00,1.7043,1.7044,1.7042,1.7042,136300000.0
2006-06-19 17:45:00,1.704,1.7042,1.704,1.7042,136300000.0
2006-06-19 17:46:00,1.7041,1.7043,1.704,1.7043,136300000.0
2006-06-19 17:47:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-06-19 17:48:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-06-19 17:49:00,1.7048,1.7049,1.7048,1.7048,136300000.0
2006-06-19 17:51:00,1.7051,1.7053,1.7051,1.7053,136300000.0
2006-06-19 17:52:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-19 17:53:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-19 17:54:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-19 17:55:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-06-19 17:56:00,1.7048,1.7054,1.7048,1.7054,136300000.0
2006-06-19 17:57:00,1.705,1.7051,1.705,1.705,136300000.0
2006-06-19 17:58:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-19 17:59:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-19 18:00:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-19 18:01:00,1.7049,1.705,1.7049,1.7049,136300000.0
2006-06-19 18:02:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-19 18:03:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-19 18:04:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-06-19 18:05:00,1.7049,1.7049,1.7045,1.7045,136300000.0
2006-06-19 18:06:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-19 18:08:00,1.7048,1.7058,1.7048,1.7058,136300000.0
2006-06-19 18:09:00,1.7057,1.706,1.7057,1.7057,136300000.0
2006-06-19 18:10:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-19 18:12:00,1.7057,1.7063,1.7057,1.7061,136300000.0
2006-06-19 18:13:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-06-19 18:14:00,1.7061,1.7063,1.7061,1.7062,136300000.0
2006-06-19 18:15:00,1.7066,1.7069,1.7066,1.7067,136300000.0
2006-06-19 18:16:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-06-19 18:17:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-06-19 18:18:00,1.7072,1.7072,1.707,1.707,136300000.0
2006-06-19 18:19:00,1.7069,1.707,1.7068,1.7069,136300000.0
2006-06-19 18:20:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-19 18:21:00,1.7067,1.7067,1.7066,1.7067,136300000.0
2006-06-19 18:22:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-19 18:23:00,1.7068,1.7068,1.7066,1.7067,136300000.0
2006-06-19 18:24:00,1.7068,1.7069,1.7066,1.7066,136300000.0
2006-06-19 18:25:00,1.7069,1.7071,1.7066,1.7066,136300000.0
2006-06-19 18:26:00,1.7069,1.7069,1.7068,1.7069,136300000.0
2006-06-19 18:27:00,1.7068,1.7069,1.7068,1.7068,136300000.0
2006-06-19 18:28:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-19 18:29:00,1.7064,1.7067,1.7064,1.7065,136300000.0
2006-06-19 18:30:00,1.7066,1.7067,1.7066,1.7067,136300000.0
2006-06-19 18:31:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-19 18:33:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-19 18:34:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2006-06-19 18:35:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-19 18:36:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-19 18:37:00,1.7067,1.7069,1.7067,1.7068,136300000.0
2006-06-19 18:38:00,1.7067,1.7067,1.7064,1.7064,136300000.0
2006-06-19 18:39:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-19 18:40:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 18:41:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-06-19 18:42:00,1.706,1.7061,1.706,1.706,136300000.0
2006-06-19 18:43:00,1.7062,1.7062,1.7059,1.7059,136300000.0
2006-06-19 18:44:00,1.7058,1.7058,1.7055,1.7055,136300000.0
2006-06-19 18:45:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-19 18:46:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-06-19 18:47:00,1.7053,1.7055,1.7053,1.7055,136300000.0
2006-06-19 18:48:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-19 18:49:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-19 18:50:00,1.7059,1.7059,1.7055,1.7055,136300000.0
2006-06-19 18:51:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-19 18:52:00,1.7057,1.7057,1.7054,1.7054,136300000.0
2006-06-19 18:53:00,1.7053,1.7054,1.7053,1.7054,136300000.0
2006-06-19 18:54:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-19 18:55:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-06-19 18:56:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-19 18:57:00,1.7056,1.7057,1.7056,1.7056,136300000.0
2006-06-19 18:59:00,1.7058,1.7058,1.7055,1.7056,136300000.0
2006-06-19 19:00:00,1.7055,1.7056,1.7055,1.7056,136300000.0
2006-06-19 19:01:00,1.7057,1.706,1.7057,1.706,136300000.0
2006-06-19 19:02:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 19:03:00,1.7062,1.7065,1.7062,1.7065,136300000.0
2006-06-19 19:04:00,1.7067,1.7067,1.7064,1.7064,136300000.0
2006-06-19 19:05:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 19:06:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 19:07:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 19:08:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 19:09:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 19:10:00,1.7063,1.7063,1.706,1.706,136300000.0
2006-06-19 19:11:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 19:12:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 19:13:00,1.7062,1.7064,1.7061,1.7061,136300000.0
2006-06-19 19:14:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-19 19:15:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-19 19:16:00,1.7068,1.7071,1.7068,1.7071,136300000.0
2006-06-19 19:17:00,1.707,1.7071,1.707,1.7071,136300000.0
2006-06-19 19:18:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-06-19 19:19:00,1.7067,1.7067,1.7064,1.7064,136300000.0
2006-06-19 19:20:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-19 19:21:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 19:22:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 19:23:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-19 19:24:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 19:25:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-19 19:26:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-19 19:27:00,1.7059,1.7061,1.7059,1.7061,136300000.0
2006-06-19 19:28:00,1.7062,1.7062,1.7061,1.7062,136300000.0
2006-06-19 19:29:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 19:30:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 19:31:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 19:32:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 19:33:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-19 19:35:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 19:36:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-19 19:37:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-19 19:38:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 19:39:00,1.7067,1.7067,1.7064,1.7065,136300000.0
2006-06-19 19:40:00,1.7067,1.7067,1.7063,1.7064,136300000.0
2006-06-19 19:45:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-19 19:46:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 19:47:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-19 19:48:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-19 19:49:00,1.7062,1.7064,1.7061,1.7064,136300000.0
2006-06-19 19:50:00,1.7063,1.7064,1.7062,1.7064,136300000.0
2006-06-19 19:51:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 19:52:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 19:53:00,1.7064,1.7064,1.7061,1.7063,136300000.0
2006-06-19 19:54:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-06-19 19:55:00,1.7063,1.7063,1.7059,1.7059,136300000.0
2006-06-19 19:56:00,1.7058,1.706,1.7057,1.7058,136300000.0
2006-06-19 19:57:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-19 19:58:00,1.7061,1.7062,1.7061,1.7062,136300000.0
2006-06-19 20:00:00,1.7061,1.7062,1.706,1.7061,136300000.0
2006-06-19 20:01:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-19 20:02:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-19 20:03:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-19 20:04:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-19 20:06:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-19 20:07:00,1.7069,1.7069,1.7066,1.7066,136300000.0
2006-06-19 20:08:00,1.7069,1.7069,1.7068,1.7068,136300000.0
2006-06-19 20:09:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-19 20:10:00,1.7068,1.707,1.7068,1.707,136300000.0
2006-06-19 20:11:00,1.7071,1.7073,1.7071,1.7073,136300000.0
2006-06-19 20:12:00,1.7072,1.7074,1.7072,1.7074,136300000.0
2006-06-19 20:13:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-19 20:14:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-19 20:15:00,1.7074,1.7077,1.7074,1.7075,136300000.0
2006-06-19 20:16:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-19 20:17:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-19 20:18:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-19 20:19:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-19 20:20:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-19 20:21:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-19 20:22:00,1.7077,1.7078,1.7076,1.7078,136300000.0
2006-06-19 20:24:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-06-19 20:25:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-19 20:26:00,1.7075,1.7077,1.7075,1.7077,136300000.0
2006-06-19 20:27:00,1.7076,1.7076,1.7073,1.7073,136300000.0
2006-06-19 20:28:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-19 20:29:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-19 20:30:00,1.7075,1.7078,1.7075,1.7077,136300000.0
2006-06-19 20:31:00,1.7074,1.7076,1.7074,1.7075,136300000.0
2006-06-19 20:32:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2006-06-19 20:34:00,1.7071,1.7074,1.7071,1.7073,136300000.0
2006-06-19 20:35:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-19 20:36:00,1.7075,1.7076,1.7075,1.7076,136300000.0
2006-06-19 20:37:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-19 20:38:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-19 20:39:00,1.7074,1.7074,1.7073,1.7073,136300000.0
2006-06-19 20:40:00,1.7074,1.7074,1.7073,1.7073,136300000.0
2006-06-19 20:41:00,1.7074,1.7076,1.7074,1.7076,136300000.0
2006-06-19 20:42:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-19 20:43:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-19 20:44:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-19 20:45:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-06-19 20:46:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-19 20:47:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-19 20:48:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-19 20:49:00,1.7077,1.7079,1.7077,1.7079,136300000.0
2006-06-19 20:50:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-06-19 20:51:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-19 20:52:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-19 20:53:00,1.7075,1.7078,1.7075,1.7077,136300000.0
2006-06-19 20:54:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-19 20:55:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-19 20:56:00,1.7077,1.7078,1.7077,1.7078,136300000.0
2006-06-19 20:57:00,1.7077,1.7078,1.7077,1.7078,136300000.0
2006-06-19 20:58:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-06-19 20:59:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2006-06-19 21:00:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-19 21:01:00,1.7073,1.7074,1.7072,1.7073,136300000.0
2006-06-19 21:02:00,1.7074,1.7074,1.7072,1.7073,136300000.0
2006-06-19 21:03:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2006-06-19 21:04:00,1.7071,1.7073,1.7068,1.7072,136300000.0
2006-06-19 21:05:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-19 21:06:00,1.7071,1.7071,1.7068,1.7069,136300000.0
2006-06-19 21:07:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-19 21:08:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-19 21:09:00,1.7068,1.7069,1.7068,1.7069,136300000.0
2006-06-19 21:10:00,1.707,1.707,1.707,1.707,136300000.0
2006-06-19 21:12:00,1.7069,1.707,1.7067,1.7067,136300000.0
2006-06-19 21:13:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-19 21:14:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-19 21:15:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2006-06-19 21:16:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2006-06-19 21:17:00,1.7069,1.7072,1.7069,1.7072,136300000.0
2006-06-19 21:18:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-19 21:19:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-19 21:20:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-06-19 21:22:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-19 21:23:00,1.7067,1.7068,1.7067,1.7067,136300000.0
2006-06-19 21:24:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-19 21:25:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-19 21:26:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-19 21:27:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 21:28:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-19 21:30:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-19 21:31:00,1.7063,1.7063,1.7062,1.7063,136300000.0
2006-06-19 21:32:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-19 21:33:00,1.7061,1.7063,1.7061,1.7063,136300000.0
2006-06-19 21:34:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-19 21:35:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 21:36:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-19 21:37:00,1.7061,1.7064,1.7061,1.7064,136300000.0
2006-06-19 21:38:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 21:39:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-19 21:40:00,1.7064,1.7065,1.7064,1.7064,136300000.0
2006-06-19 21:41:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-19 21:42:00,1.7068,1.707,1.7068,1.707,136300000.0
2006-06-19 21:43:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-19 21:44:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-19 21:45:00,1.707,1.707,1.707,1.707,136300000.0
2006-06-19 21:46:00,1.7069,1.7069,1.7065,1.7065,136300000.0
2006-06-19 21:47:00,1.7068,1.7068,1.7063,1.7064,136300000.0
2006-06-19 21:48:00,1.7063,1.7066,1.7063,1.7065,136300000.0
2006-06-19 21:49:00,1.7064,1.7064,1.7063,1.7064,136300000.0
2006-06-19 21:50:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-19 21:51:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-06-19 21:52:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-19 21:54:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2006-06-19 21:55:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-19 21:56:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-19 21:57:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-19 21:58:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-06-19 21:59:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-19 22:00:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-19 22:01:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 22:02:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-19 22:03:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2006-06-19 22:04:00,1.7069,1.7071,1.7069,1.7069,136300000.0
2006-06-19 22:05:00,1.707,1.7073,1.707,1.7072,136300000.0
2006-06-19 22:06:00,1.7074,1.7074,1.7072,1.7072,136300000.0
2006-06-19 22:07:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-19 22:08:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-19 22:09:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-19 22:10:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-19 22:11:00,1.7077,1.7081,1.7077,1.7081,136300000.0
2006-06-19 22:12:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-19 22:13:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-06-19 22:14:00,1.708,1.7082,1.708,1.7082,136300000.0
2006-06-19 22:15:00,1.7085,1.7085,1.7082,1.7082,136300000.0
2006-06-19 22:18:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2006-06-19 22:19:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2006-06-19 22:20:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2006-06-19 22:21:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-06-19 22:22:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-06-19 22:23:00,1.708,1.7081,1.7079,1.7079,136300000.0
2006-06-19 22:24:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-19 22:26:00,1.7079,1.7079,1.7077,1.7078,136300000.0
2006-06-19 22:27:00,1.7079,1.7079,1.7075,1.7075,136300000.0
2006-06-19 22:28:00,1.7072,1.7074,1.7072,1.7074,136300000.0
2006-06-19 22:30:00,1.7075,1.7075,1.7074,1.7075,136300000.0
2006-06-19 22:31:00,1.7073,1.7074,1.7072,1.7074,136300000.0
2006-06-19 22:33:00,1.7075,1.7075,1.7073,1.7073,136300000.0
2006-06-19 22:34:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-19 22:35:00,1.7073,1.7074,1.7073,1.7073,136300000.0
2006-06-19 22:36:00,1.7074,1.7077,1.7074,1.7077,136300000.0
2006-06-19 22:38:00,1.7075,1.7077,1.7075,1.7077,136300000.0
2006-06-19 22:39:00,1.7078,1.7079,1.7078,1.7079,136300000.0
2006-06-19 22:40:00,1.7078,1.7078,1.7075,1.7075,136300000.0
2006-06-19 22:41:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-06-19 22:42:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-19 22:43:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-19 22:44:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-06-19 22:45:00,1.7075,1.7075,1.7073,1.7073,136300000.0
2006-06-19 22:46:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-19 22:47:00,1.707,1.707,1.707,1.707,136300000.0
2006-06-19 22:48:00,1.7071,1.7074,1.7071,1.7072,136300000.0
2006-06-19 22:49:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-19 22:50:00,1.7068,1.7071,1.7068,1.7069,136300000.0
2006-06-19 22:51:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-19 22:52:00,1.707,1.7071,1.707,1.7071,136300000.0
2006-06-19 22:53:00,1.7072,1.7072,1.707,1.7071,136300000.0
2006-06-19 22:54:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-19 22:55:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2006-06-19 22:56:00,1.707,1.7074,1.707,1.7074,136300000.0
2006-06-19 22:57:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-19 22:58:00,1.7073,1.7073,1.7065,1.7065,136300000.0
2006-06-19 22:59:00,1.7064,1.7068,1.7064,1.7068,136300000.0
2006-06-19 23:00:00,1.707,1.7081,1.707,1.7073,136300000.0
2006-06-19 23:01:00,1.7068,1.7071,1.7068,1.7069,136300000.0
2006-06-19 23:02:00,1.7068,1.7068,1.7063,1.7063,136300000.0
2006-06-19 23:03:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-19 23:04:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 23:05:00,1.7065,1.7065,1.7061,1.7063,136300000.0
2006-06-19 23:06:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 23:07:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-19 23:08:00,1.7064,1.7065,1.7064,1.7065,136300000.0
2006-06-19 23:09:00,1.7066,1.7069,1.7065,1.7065,136300000.0
2006-06-19 23:10:00,1.7067,1.7068,1.7066,1.7067,136300000.0
2006-06-19 23:11:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-19 23:12:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-19 23:13:00,1.7069,1.707,1.7069,1.707,136300000.0
2006-06-19 23:14:00,1.7069,1.7069,1.7066,1.7066,136300000.0
2006-06-19 23:15:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 23:16:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-19 23:17:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-19 23:18:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-19 23:19:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-19 23:20:00,1.7069,1.7069,1.7067,1.7067,136300000.0
2006-06-19 23:21:00,1.7068,1.7071,1.7068,1.7071,136300000.0
2006-06-19 23:22:00,1.7067,1.707,1.7067,1.7069,136300000.0
2006-06-19 23:23:00,1.7073,1.7073,1.7069,1.7069,136300000.0
2006-06-19 23:24:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2006-06-19 23:25:00,1.7068,1.7068,1.7067,1.7068,136300000.0
2006-06-19 23:26:00,1.7067,1.707,1.7067,1.707,136300000.0
2006-06-19 23:27:00,1.7069,1.7072,1.7069,1.7072,136300000.0
2006-06-19 23:28:00,1.7071,1.7071,1.7067,1.7068,136300000.0
2006-06-19 23:29:00,1.7067,1.7067,1.7061,1.7062,136300000.0
2006-06-19 23:30:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-19 23:31:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-19 23:32:00,1.7072,1.7072,1.7065,1.7067,136300000.0
2006-06-19 23:33:00,1.7066,1.7066,1.7058,1.7058,136300000.0
2006-06-19 23:34:00,1.7062,1.7062,1.706,1.7061,136300000.0
2006-06-19 23:35:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-19 23:36:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-19 23:37:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-19 23:38:00,1.7061,1.7061,1.7059,1.7061,136300000.0
2006-06-19 23:39:00,1.706,1.7064,1.7059,1.706,136300000.0
2006-06-19 23:40:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-06-19 23:41:00,1.706,1.7062,1.7058,1.7061,136300000.0
2006-06-19 23:42:00,1.7066,1.7066,1.7064,1.7065,136300000.0
2006-06-19 23:43:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-19 23:44:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-19 23:46:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-06-19 23:48:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 23:49:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-19 23:50:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-19 23:51:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-19 23:52:00,1.7062,1.7062,1.7061,1.7062,136300000.0
2006-06-19 23:54:00,1.7064,1.7065,1.7063,1.7065,136300000.0
2006-06-19 23:55:00,1.7067,1.707,1.7067,1.707,136300000.0
2006-06-19 23:56:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-19 23:57:00,1.7075,1.7075,1.7072,1.7074,136300000.0
2006-06-19 23:58:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-19 23:59:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-20 00:00:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-20 00:01:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-20 00:02:00,1.7073,1.7073,1.7069,1.7069,136300000.0
2006-06-20 00:03:00,1.7071,1.7071,1.707,1.7071,136300000.0
2006-06-20 00:04:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-20 00:05:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-20 00:06:00,1.7069,1.7069,1.7068,1.7068,136300000.0
2006-06-20 00:08:00,1.707,1.707,1.707,1.707,136300000.0
2006-06-20 00:09:00,1.7071,1.7071,1.7069,1.7071,136300000.0
2006-06-20 00:10:00,1.7069,1.7069,1.7068,1.7068,136300000.0
2006-06-20 00:11:00,1.707,1.7073,1.707,1.7072,136300000.0
2006-06-20 00:12:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-20 00:13:00,1.7071,1.7073,1.7071,1.7071,136300000.0
2006-06-20 00:14:00,1.707,1.7071,1.7069,1.7069,136300000.0
2006-06-20 00:15:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-20 00:16:00,1.7071,1.7071,1.7069,1.707,136300000.0
2006-06-20 00:17:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-20 00:18:00,1.707,1.7072,1.7068,1.7068,136300000.0
2006-06-20 00:19:00,1.7074,1.7074,1.7071,1.7071,136300000.0
2006-06-20 00:20:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-20 00:21:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-20 00:22:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-06-20 00:23:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-20 00:24:00,1.7067,1.7071,1.7067,1.7071,136300000.0
2006-06-20 00:25:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-20 00:26:00,1.7073,1.7073,1.7069,1.7069,136300000.0
2006-06-20 00:27:00,1.7071,1.7071,1.707,1.707,136300000.0
2006-06-20 00:28:00,1.7071,1.7071,1.7069,1.7071,136300000.0
2006-06-20 00:29:00,1.707,1.707,1.707,1.707,136300000.0
2006-06-20 00:30:00,1.7068,1.7071,1.7068,1.707,136300000.0
2006-06-20 00:31:00,1.7071,1.7073,1.7071,1.7072,136300000.0
2006-06-20 00:32:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-20 00:33:00,1.7071,1.7072,1.7069,1.7069,136300000.0
2006-06-20 00:34:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-06-20 00:35:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-06-20 00:37:00,1.7069,1.707,1.7069,1.707,136300000.0
2006-06-20 00:38:00,1.7067,1.7072,1.7067,1.7072,136300000.0
2006-06-20 00:39:00,1.7071,1.7071,1.707,1.707,136300000.0
2006-06-20 00:40:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-20 00:41:00,1.7071,1.7071,1.7069,1.707,136300000.0
2006-06-20 00:42:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2006-06-20 00:43:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-20 00:44:00,1.7073,1.7073,1.707,1.707,136300000.0
2006-06-20 00:45:00,1.7076,1.7076,1.707,1.7071,136300000.0
2006-06-20 00:46:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2006-06-20 00:47:00,1.7071,1.7073,1.7071,1.7071,136300000.0
2006-06-20 00:48:00,1.7073,1.7073,1.707,1.707,136300000.0
2006-06-20 00:49:00,1.7072,1.7072,1.707,1.707,136300000.0
2006-06-20 00:50:00,1.7071,1.7071,1.707,1.707,136300000.0
2006-06-20 00:51:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-06-20 00:52:00,1.7069,1.7071,1.7069,1.7071,136300000.0
2006-06-20 00:54:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2006-06-20 00:55:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-06-20 00:56:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-20 00:57:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-06-20 00:58:00,1.7071,1.7073,1.7071,1.7073,136300000.0
2006-06-20 00:59:00,1.7074,1.7076,1.7074,1.7076,136300000.0
2006-06-20 01:00:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-20 01:01:00,1.7078,1.7079,1.7077,1.7077,136300000.0
2006-06-20 01:02:00,1.7075,1.7076,1.7075,1.7076,136300000.0
2006-06-20 01:03:00,1.7075,1.7076,1.7074,1.7076,136300000.0
2006-06-20 01:04:00,1.7075,1.7077,1.7075,1.7076,136300000.0
2006-06-20 01:05:00,1.7074,1.7077,1.7074,1.7075,136300000.0
2006-06-20 01:06:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-20 01:08:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-20 01:09:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2006-06-20 01:10:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-20 01:11:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-20 01:12:00,1.7074,1.7074,1.7073,1.7073,136300000.0
2006-06-20 01:13:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-20 01:14:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-20 01:15:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-06-20 01:17:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-20 01:18:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-20 01:19:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-20 01:20:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-20 01:21:00,1.7076,1.7076,1.7074,1.7075,136300000.0
2006-06-20 01:23:00,1.7074,1.7075,1.7074,1.7074,136300000.0
2006-06-20 01:25:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-20 01:26:00,1.7071,1.7077,1.707,1.7076,136300000.0
2006-06-20 01:27:00,1.7074,1.7075,1.7074,1.7075,136300000.0
2006-06-20 01:28:00,1.7077,1.7077,1.7074,1.7074,136300000.0
2006-06-20 01:30:00,1.7077,1.7077,1.7071,1.7071,136300000.0
2006-06-20 01:31:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-20 01:32:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-06-20 01:33:00,1.7065,1.7066,1.7064,1.7066,136300000.0
2006-06-20 01:34:00,1.7067,1.7069,1.7067,1.7068,136300000.0
2006-06-20 01:35:00,1.7067,1.7068,1.7067,1.7067,136300000.0
2006-06-20 01:36:00,1.7066,1.7068,1.7066,1.7068,136300000.0
2006-06-20 01:37:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2006-06-20 01:38:00,1.7071,1.7074,1.707,1.707,136300000.0
2006-06-20 01:39:00,1.7074,1.7075,1.7074,1.7075,136300000.0
2006-06-20 01:40:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-20 01:41:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-06-20 01:42:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-20 01:43:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-20 01:44:00,1.707,1.7073,1.707,1.7073,136300000.0
2006-06-20 01:45:00,1.7069,1.7071,1.7069,1.7071,136300000.0
2006-06-20 01:46:00,1.7072,1.7072,1.7069,1.7069,136300000.0
2006-06-20 01:47:00,1.7068,1.7068,1.7066,1.7068,136300000.0
2006-06-20 01:48:00,1.7067,1.7068,1.7066,1.7066,136300000.0
2006-06-20 01:49:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-20 01:50:00,1.7065,1.7065,1.7063,1.7064,136300000.0
2006-06-20 01:51:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-20 01:52:00,1.7067,1.7068,1.7067,1.7068,136300000.0
2006-06-20 01:53:00,1.7067,1.7071,1.7067,1.7071,136300000.0
2006-06-20 01:54:00,1.707,1.7072,1.707,1.707,136300000.0
2006-06-20 01:55:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-06-20 01:56:00,1.707,1.7072,1.707,1.707,136300000.0
2006-06-20 01:57:00,1.7071,1.7071,1.7069,1.7069,136300000.0
2006-06-20 01:58:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-20 01:59:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-20 02:00:00,1.7068,1.7068,1.7066,1.7066,136300000.0
2006-06-20 02:01:00,1.7065,1.7065,1.7062,1.7063,136300000.0
2006-06-20 02:02:00,1.7062,1.7067,1.7062,1.7065,136300000.0
2006-06-20 02:03:00,1.7067,1.7067,1.7064,1.7064,136300000.0
2006-06-20 02:04:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2006-06-20 02:05:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-20 02:06:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-20 02:07:00,1.7065,1.7065,1.7059,1.7059,136300000.0
2006-06-20 02:08:00,1.706,1.706,1.7056,1.7057,136300000.0
2006-06-20 02:09:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-20 02:10:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2006-06-20 02:11:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-06-20 02:12:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2006-06-20 02:13:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-06-20 02:14:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-20 02:15:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-20 02:16:00,1.7056,1.7059,1.7056,1.7058,136300000.0
2006-06-20 02:17:00,1.7057,1.7057,1.7053,1.7053,136300000.0
2006-06-20 02:18:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-20 02:19:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-06-20 02:20:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2006-06-20 02:21:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-06-20 02:22:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-20 02:23:00,1.7057,1.7057,1.7053,1.7054,136300000.0
2006-06-20 02:24:00,1.7055,1.7055,1.7051,1.7051,136300000.0
2006-06-20 02:25:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-20 02:26:00,1.7052,1.7053,1.705,1.7051,136300000.0
2006-06-20 02:27:00,1.7048,1.705,1.7047,1.705,136300000.0
2006-06-20 02:28:00,1.7048,1.7049,1.7046,1.7048,136300000.0
2006-06-20 02:29:00,1.7047,1.7047,1.7044,1.7044,136300000.0
2006-06-20 02:30:00,1.7048,1.7048,1.7046,1.7047,136300000.0
2006-06-20 02:31:00,1.7046,1.7047,1.7046,1.7046,136300000.0
2006-06-20 02:32:00,1.7047,1.7052,1.7047,1.7049,136300000.0
2006-06-20 02:33:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-20 02:34:00,1.7045,1.7046,1.7044,1.7046,136300000.0
2006-06-20 02:35:00,1.7044,1.7047,1.7044,1.7046,136300000.0
2006-06-20 02:37:00,1.7048,1.7048,1.7044,1.7044,136300000.0
2006-06-20 02:38:00,1.7045,1.7045,1.7041,1.7041,136300000.0
2006-06-20 02:39:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-06-20 02:40:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 02:41:00,1.705,1.705,1.7045,1.7045,136300000.0
2006-06-20 02:42:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-20 02:43:00,1.7047,1.7048,1.7045,1.7047,136300000.0
2006-06-20 02:44:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-06-20 02:45:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-06-20 02:46:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-06-20 02:47:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-20 02:48:00,1.7042,1.7042,1.7041,1.7042,136300000.0
2006-06-20 02:49:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-06-20 02:50:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-06-20 02:51:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-06-20 02:52:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-20 02:53:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2006-06-20 02:54:00,1.7047,1.7059,1.7047,1.7057,136300000.0
2006-06-20 02:55:00,1.7058,1.7058,1.7054,1.7054,136300000.0
2006-06-20 02:56:00,1.7056,1.7056,1.7052,1.7053,136300000.0
2006-06-20 02:57:00,1.7052,1.7052,1.7045,1.7045,136300000.0
2006-06-20 02:58:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-20 02:59:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-20 03:01:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2006-06-20 03:02:00,1.7045,1.7047,1.7044,1.7046,136300000.0
2006-06-20 03:03:00,1.7045,1.7046,1.7045,1.7045,136300000.0
2006-06-20 03:04:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 03:05:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-06-20 03:06:00,1.7042,1.7043,1.704,1.704,136300000.0
2006-06-20 03:07:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-20 03:08:00,1.7048,1.7049,1.7047,1.7047,136300000.0
2006-06-20 03:09:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-06-20 03:10:00,1.7049,1.7051,1.7049,1.7049,136300000.0
2006-06-20 03:11:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-20 03:12:00,1.7051,1.7053,1.7051,1.7051,136300000.0
2006-06-20 03:13:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-20 03:14:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-06-20 03:15:00,1.7057,1.7057,1.7054,1.7055,136300000.0
2006-06-20 03:16:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-06-20 03:17:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-20 03:18:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-20 03:19:00,1.7055,1.7057,1.7054,1.7056,136300000.0
2006-06-20 03:20:00,1.7055,1.7056,1.7055,1.7056,136300000.0
2006-06-20 03:21:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-06-20 03:22:00,1.705,1.705,1.7048,1.7049,136300000.0
2006-06-20 03:23:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-20 03:24:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-20 03:25:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-20 03:26:00,1.7049,1.7051,1.7048,1.7051,136300000.0
2006-06-20 03:27:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-20 03:28:00,1.705,1.7051,1.705,1.705,136300000.0
2006-06-20 03:29:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-20 03:30:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-06-20 03:31:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-06-20 03:32:00,1.7051,1.7054,1.7051,1.7054,136300000.0
2006-06-20 03:33:00,1.7053,1.7055,1.7053,1.7055,136300000.0
2006-06-20 03:34:00,1.7054,1.7055,1.7053,1.7054,136300000.0
2006-06-20 03:35:00,1.7055,1.7057,1.7055,1.7057,136300000.0
2006-06-20 03:36:00,1.7059,1.7061,1.7058,1.7061,136300000.0
2006-06-20 03:37:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-20 03:38:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-20 03:39:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-06-20 03:40:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-20 03:41:00,1.7057,1.7057,1.7053,1.7054,136300000.0
2006-06-20 03:42:00,1.7053,1.7057,1.7053,1.7057,136300000.0
2006-06-20 03:43:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-06-20 03:44:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-20 03:45:00,1.7058,1.706,1.7054,1.7054,136300000.0
2006-06-20 03:46:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-20 03:47:00,1.7059,1.7059,1.7053,1.7054,136300000.0
2006-06-20 03:48:00,1.7052,1.7054,1.7051,1.7054,136300000.0
2006-06-20 03:49:00,1.7053,1.7054,1.7052,1.7054,136300000.0
2006-06-20 03:50:00,1.7053,1.7054,1.7053,1.7054,136300000.0
2006-06-20 03:51:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-06-20 03:52:00,1.7054,1.7054,1.7052,1.7052,136300000.0
2006-06-20 03:53:00,1.7053,1.7054,1.7052,1.7053,136300000.0
2006-06-20 03:54:00,1.7052,1.7054,1.7052,1.7054,136300000.0
2006-06-20 03:55:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-20 03:56:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-20 03:57:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-20 03:58:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-06-20 03:59:00,1.7048,1.7051,1.7048,1.7051,136300000.0
2006-06-20 04:00:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-06-20 04:01:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-20 04:02:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-20 04:03:00,1.7048,1.7048,1.7046,1.7048,136300000.0
2006-06-20 04:04:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-20 04:05:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-20 04:06:00,1.7048,1.7048,1.7044,1.7045,136300000.0
2006-06-20 04:07:00,1.7049,1.7049,1.7047,1.7048,136300000.0
2006-06-20 04:08:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-20 04:09:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-20 04:10:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-06-20 04:11:00,1.7048,1.705,1.7048,1.7048,136300000.0
2006-06-20 04:12:00,1.705,1.7051,1.7047,1.7049,136300000.0
2006-06-20 04:13:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-06-20 04:14:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-20 04:15:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-20 04:16:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-20 04:17:00,1.7049,1.7049,1.7048,1.7049,136300000.0
2006-06-20 04:18:00,1.7051,1.7051,1.7048,1.7049,136300000.0
2006-06-20 04:19:00,1.7051,1.7051,1.7047,1.7047,136300000.0
2006-06-20 04:20:00,1.7048,1.705,1.7048,1.7048,136300000.0
2006-06-20 04:21:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-06-20 04:22:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-20 04:23:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-20 04:24:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-20 04:25:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-20 04:26:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-20 04:28:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-20 04:29:00,1.7047,1.7048,1.7044,1.7044,136300000.0
2006-06-20 04:30:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-06-20 04:31:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-20 04:32:00,1.7043,1.7043,1.7037,1.7037,136300000.0
2006-06-20 04:33:00,1.704,1.7041,1.704,1.704,136300000.0
2006-06-20 04:34:00,1.7041,1.7041,1.7038,1.7039,136300000.0
2006-06-20 04:35:00,1.704,1.7041,1.704,1.704,136300000.0
2006-06-20 04:36:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-06-20 04:37:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-06-20 04:38:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-20 04:39:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-06-20 04:40:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-06-20 04:41:00,1.7042,1.7044,1.7042,1.7042,136300000.0
2006-06-20 04:42:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-06-20 04:43:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-20 04:44:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-20 04:45:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-20 04:46:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-06-20 04:47:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-06-20 04:48:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-20 04:49:00,1.704,1.7041,1.704,1.704,136300000.0
2006-06-20 04:50:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-06-20 04:51:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-20 04:52:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-06-20 04:53:00,1.7044,1.7044,1.7042,1.7043,136300000.0
2006-06-20 04:54:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-06-20 04:55:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-20 04:57:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-06-20 04:59:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-20 05:00:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-20 05:01:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-06-20 05:02:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-06-20 05:04:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-20 05:05:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-20 05:06:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-20 05:07:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-06-20 05:09:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-20 05:10:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-06-20 05:11:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-06-20 05:12:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-06-20 05:13:00,1.7034,1.7038,1.7033,1.7037,136300000.0
2006-06-20 05:14:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-20 05:15:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-20 05:16:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-06-20 05:17:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-20 05:18:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-20 05:19:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-20 05:20:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-20 05:21:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-06-20 05:22:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-20 05:23:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-20 05:24:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-20 05:26:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-20 05:27:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-20 05:29:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-20 05:30:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-20 05:32:00,1.7038,1.7038,1.7035,1.7037,136300000.0
2006-06-20 05:33:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-06-20 05:34:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-20 05:35:00,1.7031,1.7035,1.7031,1.7033,136300000.0
2006-06-20 05:36:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-20 05:37:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-06-20 05:38:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 05:39:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 05:40:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-06-20 05:41:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 05:42:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-20 05:43:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-20 05:44:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-20 05:45:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-06-20 05:47:00,1.7035,1.7036,1.7033,1.7036,136300000.0
2006-06-20 05:48:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-06-20 05:49:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-20 05:50:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-06-20 05:51:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 05:52:00,1.7031,1.7032,1.7029,1.7029,136300000.0
2006-06-20 05:53:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-06-20 05:55:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 05:56:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-06-20 05:57:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 05:58:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-06-20 05:59:00,1.7036,1.7036,1.7032,1.7032,136300000.0
2006-06-20 06:00:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 06:01:00,1.7031,1.7034,1.7031,1.7033,136300000.0
2006-06-20 06:02:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-20 06:03:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-20 06:04:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-20 06:05:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-20 06:06:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-20 06:07:00,1.703,1.703,1.703,1.703,136300000.0
2006-06-20 06:08:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-06-20 06:09:00,1.7032,1.7034,1.7032,1.7033,136300000.0
2006-06-20 06:10:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-20 06:11:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-06-20 06:12:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 06:13:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 06:14:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-20 06:15:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-06-20 06:16:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-20 06:17:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-20 06:18:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-20 06:19:00,1.7037,1.7037,1.7033,1.7033,136300000.0
2006-06-20 06:20:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-06-20 06:21:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-20 06:22:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-20 06:23:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-20 06:24:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-20 06:25:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-06-20 06:26:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-20 06:27:00,1.7034,1.7034,1.7031,1.7032,136300000.0
2006-06-20 06:28:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-06-20 06:29:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-20 06:30:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-06-20 06:31:00,1.7027,1.7029,1.7027,1.7029,136300000.0
2006-06-20 06:32:00,1.7028,1.7029,1.7028,1.7028,136300000.0
2006-06-20 06:33:00,1.7027,1.703,1.7027,1.7027,136300000.0
2006-06-20 06:34:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-06-20 06:35:00,1.7027,1.7028,1.7027,1.7027,136300000.0
2006-06-20 06:36:00,1.7026,1.7027,1.7026,1.7026,136300000.0
2006-06-20 06:37:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-06-20 06:38:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-20 06:39:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-06-20 06:40:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-06-20 06:41:00,1.703,1.703,1.7027,1.7028,136300000.0
2006-06-20 06:42:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-06-20 06:43:00,1.703,1.7033,1.703,1.7033,136300000.0
2006-06-20 06:44:00,1.7031,1.7034,1.7031,1.7032,136300000.0
2006-06-20 06:45:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-06-20 06:46:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-06-20 06:47:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-20 06:48:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-20 06:49:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-20 06:50:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-06-20 06:51:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-06-20 06:52:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-06-20 06:53:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-20 06:54:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-20 06:55:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-20 06:56:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-06-20 06:57:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-20 06:58:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-20 06:59:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-20 07:00:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-06-20 07:01:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-06-20 07:02:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-06-20 07:03:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-06-20 07:04:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-06-20 07:05:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-20 07:06:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-06-20 07:07:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-06-20 07:08:00,1.7033,1.7033,1.703,1.7031,136300000.0
2006-06-20 07:09:00,1.703,1.703,1.7028,1.7029,136300000.0
2006-06-20 07:10:00,1.703,1.703,1.703,1.703,136300000.0
2006-06-20 07:11:00,1.7032,1.7032,1.7029,1.7029,136300000.0
2006-06-20 07:12:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-06-20 07:13:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-06-20 07:14:00,1.7031,1.7031,1.7025,1.7025,136300000.0
2006-06-20 07:15:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-20 07:16:00,1.7026,1.7027,1.7024,1.7026,136300000.0
2006-06-20 07:17:00,1.7025,1.7029,1.7025,1.7025,136300000.0
2006-06-20 07:18:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-20 07:19:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-06-20 07:20:00,1.7023,1.7023,1.7021,1.7023,136300000.0
2006-06-20 07:21:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-06-20 07:22:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-06-20 07:23:00,1.7023,1.7023,1.7019,1.7019,136300000.0
2006-06-20 07:25:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-20 07:26:00,1.702,1.702,1.7017,1.7018,136300000.0
2006-06-20 07:27:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-06-20 07:28:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-06-20 07:29:00,1.7014,1.7016,1.7013,1.7013,136300000.0
2006-06-20 07:30:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-20 07:31:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-20 07:32:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-06-20 07:33:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-06-20 07:34:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-06-20 07:35:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-06-20 07:36:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-20 07:37:00,1.7021,1.7023,1.7019,1.7023,136300000.0
2006-06-20 07:38:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-06-20 07:39:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-20 07:40:00,1.7015,1.7016,1.7006,1.7008,136300000.0
2006-06-20 07:41:00,1.7009,1.7011,1.7009,1.7009,136300000.0
2006-06-20 07:42:00,1.7008,1.7008,1.7004,1.7005,136300000.0
2006-06-20 07:43:00,1.7007,1.7007,1.7003,1.7003,136300000.0
2006-06-20 07:44:00,1.7006,1.7009,1.7006,1.7009,136300000.0
2006-06-20 07:45:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-06-20 07:46:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-06-20 07:47:00,1.7012,1.7012,1.7008,1.701,136300000.0
2006-06-20 07:48:00,1.7011,1.7011,1.7007,1.7007,136300000.0
2006-06-20 07:49:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-06-20 07:50:00,1.7005,1.7008,1.7005,1.7005,136300000.0
2006-06-20 07:51:00,1.7007,1.7007,1.7003,1.7003,136300000.0
2006-06-20 07:52:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-20 07:53:00,1.7001,1.7004,1.7001,1.7003,136300000.0
2006-06-20 07:54:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-06-20 07:55:00,1.7008,1.701,1.7006,1.7006,136300000.0
2006-06-20 07:56:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-06-20 07:57:00,1.7011,1.7014,1.7011,1.7013,136300000.0
2006-06-20 07:58:00,1.7016,1.7016,1.7011,1.7011,136300000.0
2006-06-20 07:59:00,1.7014,1.7014,1.701,1.7011,136300000.0
2006-06-20 08:00:00,1.7012,1.7012,1.7007,1.7011,136300000.0
2006-06-20 08:01:00,1.7012,1.7012,1.7009,1.701,136300000.0
2006-06-20 08:02:00,1.7009,1.7011,1.7009,1.7009,136300000.0
2006-06-20 08:03:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-06-20 08:04:00,1.7008,1.7008,1.7005,1.7006,136300000.0
2006-06-20 08:05:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-06-20 08:06:00,1.7006,1.7006,1.7003,1.7004,136300000.0
2006-06-20 08:07:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-06-20 08:08:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-20 08:09:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-06-20 08:10:00,1.7008,1.7008,1.7004,1.7004,136300000.0
2006-06-20 08:11:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-06-20 08:12:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-06-20 08:13:00,1.7011,1.7014,1.701,1.7014,136300000.0
2006-06-20 08:14:00,1.7017,1.7021,1.7016,1.7016,136300000.0
2006-06-20 08:15:00,1.7015,1.7015,1.7013,1.7014,136300000.0
2006-06-20 08:16:00,1.7016,1.7017,1.7015,1.7017,136300000.0
2006-06-20 08:17:00,1.7016,1.7017,1.7012,1.7012,136300000.0
2006-06-20 08:19:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-20 08:20:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-06-20 08:21:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-06-20 08:22:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-20 08:23:00,1.7009,1.701,1.7009,1.7009,136300000.0
2006-06-20 08:24:00,1.701,1.7016,1.701,1.7011,136300000.0
2006-06-20 08:25:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-06-20 08:26:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-20 08:27:00,1.701,1.701,1.7008,1.7009,136300000.0
2006-06-20 08:28:00,1.701,1.7014,1.701,1.7011,136300000.0
2006-06-20 08:29:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-06-20 08:30:00,1.7013,1.7014,1.7012,1.7012,136300000.0
2006-06-20 08:31:00,1.7013,1.7013,1.7011,1.7013,136300000.0
2006-06-20 08:32:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-06-20 08:33:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-06-20 08:34:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-06-20 08:35:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-20 08:36:00,1.7018,1.7021,1.7018,1.7019,136300000.0
2006-06-20 08:37:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-20 08:38:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-06-20 08:39:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-06-20 08:40:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-06-20 08:41:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-06-20 08:42:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-06-20 08:43:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-06-20 08:44:00,1.7016,1.7016,1.7012,1.7012,136300000.0
2006-06-20 08:45:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-06-20 08:46:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-20 08:47:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-20 08:48:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-20 08:49:00,1.7015,1.7015,1.701,1.701,136300000.0
2006-06-20 08:50:00,1.7009,1.701,1.7007,1.7007,136300000.0
2006-06-20 08:51:00,1.701,1.701,1.7005,1.7005,136300000.0
2006-06-20 08:52:00,1.7004,1.7004,1.6996,1.6996,136300000.0
2006-06-20 08:53:00,1.6997,1.6998,1.6994,1.6997,136300000.0
2006-06-20 08:54:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-20 08:55:00,1.6994,1.6999,1.6994,1.6999,136300000.0
2006-06-20 08:56:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-20 08:57:00,1.7001,1.7002,1.7,1.7001,136300000.0
2006-06-20 08:58:00,1.6999,1.7001,1.6998,1.6999,136300000.0
2006-06-20 08:59:00,1.7,1.7,1.6997,1.6998,136300000.0
2006-06-20 09:00:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-06-20 09:01:00,1.7,1.7,1.6998,1.6999,136300000.0
2006-06-20 09:02:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-20 09:03:00,1.7006,1.7006,1.7003,1.7004,136300000.0
2006-06-20 09:04:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-06-20 09:05:00,1.7006,1.7007,1.7005,1.7005,136300000.0
2006-06-20 09:06:00,1.701,1.701,1.7004,1.7004,136300000.0
2006-06-20 09:07:00,1.7003,1.7004,1.7001,1.7001,136300000.0
2006-06-20 09:08:00,1.7003,1.7003,1.7002,1.7003,136300000.0
2006-06-20 09:10:00,1.7005,1.7006,1.7003,1.7006,136300000.0
2006-06-20 09:11:00,1.7009,1.701,1.7007,1.7008,136300000.0
2006-06-20 09:12:00,1.7007,1.7007,1.7003,1.7003,136300000.0
2006-06-20 09:13:00,1.7004,1.7004,1.6999,1.7,136300000.0
2006-06-20 09:14:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-20 09:15:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-06-20 09:16:00,1.6997,1.7,1.6995,1.6995,136300000.0
2006-06-20 09:17:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-06-20 09:18:00,1.7,1.7002,1.6999,1.7002,136300000.0
2006-06-20 09:19:00,1.7004,1.7009,1.7004,1.7008,136300000.0
2006-06-20 09:20:00,1.701,1.7014,1.701,1.7014,136300000.0
2006-06-20 09:21:00,1.7013,1.7014,1.7012,1.7014,136300000.0
2006-06-20 09:22:00,1.7012,1.7014,1.7011,1.7014,136300000.0
2006-06-20 09:23:00,1.7013,1.7015,1.7013,1.7015,136300000.0
2006-06-20 09:24:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-06-20 09:25:00,1.7012,1.7014,1.7012,1.7012,136300000.0
2006-06-20 09:26:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-06-20 09:27:00,1.7013,1.7015,1.701,1.7011,136300000.0
2006-06-20 09:28:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-06-20 09:29:00,1.7012,1.7013,1.7012,1.7012,136300000.0
2006-06-20 09:30:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-20 09:31:00,1.7011,1.7011,1.7006,1.7006,136300000.0
2006-06-20 09:32:00,1.701,1.701,1.7008,1.7009,136300000.0
2006-06-20 09:33:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-20 09:34:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-06-20 09:35:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-06-20 09:36:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-06-20 09:37:00,1.7012,1.7012,1.7007,1.7012,136300000.0
2006-06-20 09:38:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-20 09:39:00,1.7011,1.7011,1.7007,1.7007,136300000.0
2006-06-20 09:40:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-06-20 09:41:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-06-20 09:42:00,1.7011,1.7012,1.7011,1.7011,136300000.0
2006-06-20 09:43:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-06-20 09:44:00,1.7013,1.7016,1.7011,1.7016,136300000.0
2006-06-20 09:45:00,1.7014,1.7016,1.7012,1.7015,136300000.0
2006-06-20 09:46:00,1.7014,1.7018,1.7014,1.7018,136300000.0
2006-06-20 09:47:00,1.7017,1.7018,1.7015,1.7015,136300000.0
2006-06-20 09:48:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-06-20 09:49:00,1.7011,1.7011,1.7007,1.7008,136300000.0
2006-06-20 09:50:00,1.7007,1.7008,1.7005,1.7006,136300000.0
2006-06-20 09:51:00,1.7007,1.7013,1.7007,1.7013,136300000.0
2006-06-20 09:52:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-06-20 09:53:00,1.7015,1.7015,1.7011,1.7011,136300000.0
2006-06-20 09:54:00,1.7013,1.7017,1.7013,1.7017,136300000.0
2006-06-20 09:55:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-20 09:56:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-06-20 09:57:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-06-20 09:58:00,1.7021,1.7024,1.7021,1.7022,136300000.0
2006-06-20 09:59:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-06-20 10:00:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-06-20 10:01:00,1.7019,1.702,1.7018,1.7018,136300000.0
2006-06-20 10:02:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-06-20 10:03:00,1.7018,1.702,1.7017,1.702,136300000.0
2006-06-20 10:04:00,1.7019,1.7024,1.7019,1.7023,136300000.0
2006-06-20 10:05:00,1.7021,1.7023,1.7019,1.702,136300000.0
2006-06-20 10:06:00,1.7018,1.7019,1.7017,1.7018,136300000.0
2006-06-20 10:07:00,1.7017,1.7019,1.7016,1.7016,136300000.0
2006-06-20 10:08:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-20 10:09:00,1.7016,1.7016,1.7014,1.7015,136300000.0
2006-06-20 10:10:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-06-20 10:11:00,1.7018,1.7019,1.7017,1.7019,136300000.0
2006-06-20 10:12:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-06-20 10:13:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-06-20 10:14:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-06-20 10:15:00,1.7022,1.7023,1.7021,1.7021,136300000.0
2006-06-20 10:16:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-06-20 10:17:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-06-20 10:18:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-20 10:19:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-20 10:20:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-06-20 10:21:00,1.7017,1.7018,1.7015,1.7017,136300000.0
2006-06-20 10:22:00,1.7016,1.7019,1.7016,1.7019,136300000.0
2006-06-20 10:23:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-06-20 10:24:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-06-20 10:25:00,1.7018,1.7018,1.7014,1.7014,136300000.0
2006-06-20 10:26:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-20 10:27:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-20 10:28:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-06-20 10:29:00,1.7007,1.7007,1.7003,1.7003,136300000.0
2006-06-20 10:30:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-06-20 10:31:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-06-20 10:32:00,1.7009,1.701,1.7007,1.701,136300000.0
2006-06-20 10:33:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-06-20 10:34:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-20 10:35:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-06-20 10:36:00,1.701,1.701,1.7007,1.7009,136300000.0
2006-06-20 10:37:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-20 10:38:00,1.7011,1.7012,1.701,1.701,136300000.0
2006-06-20 10:39:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-06-20 10:40:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-06-20 10:41:00,1.7009,1.7009,1.7007,1.7008,136300000.0
2006-06-20 10:42:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-06-20 10:43:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-06-20 10:44:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-06-20 10:45:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-06-20 10:46:00,1.7014,1.7014,1.7011,1.7011,136300000.0
2006-06-20 10:47:00,1.7012,1.7012,1.7008,1.7008,136300000.0
2006-06-20 10:48:00,1.701,1.701,1.7009,1.701,136300000.0
2006-06-20 10:49:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-06-20 10:50:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-20 10:51:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-06-20 10:52:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-06-20 10:53:00,1.7007,1.7008,1.7006,1.7007,136300000.0
2006-06-20 10:54:00,1.7009,1.701,1.7007,1.7007,136300000.0
2006-06-20 10:55:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-06-20 10:56:00,1.7009,1.7011,1.7008,1.701,136300000.0
2006-06-20 10:57:00,1.7011,1.7011,1.7004,1.7004,136300000.0
2006-06-20 10:59:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-20 11:00:00,1.7003,1.7003,1.7002,1.7003,136300000.0
2006-06-20 11:01:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-20 11:02:00,1.7004,1.7004,1.7002,1.7003,136300000.0
2006-06-20 11:03:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-06-20 11:04:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-06-20 11:05:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-20 11:06:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-06-20 11:07:00,1.7001,1.7002,1.7,1.7002,136300000.0
2006-06-20 11:08:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-06-20 11:09:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-20 11:10:00,1.7001,1.7001,1.6998,1.6998,136300000.0
2006-06-20 11:11:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-06-20 11:12:00,1.7002,1.7002,1.6998,1.6998,136300000.0
2006-06-20 11:13:00,1.6999,1.7001,1.6999,1.7,136300000.0
2006-06-20 11:14:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-20 11:15:00,1.7,1.7,1.6996,1.6996,136300000.0
2006-06-20 11:16:00,1.6997,1.7,1.6997,1.7,136300000.0
2006-06-20 11:17:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-20 11:18:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-06-20 11:19:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-20 11:20:00,1.6999,1.7,1.6997,1.6999,136300000.0
2006-06-20 11:22:00,1.7002,1.7004,1.6999,1.6999,136300000.0
2006-06-20 11:23:00,1.7001,1.7003,1.7,1.7002,136300000.0
2006-06-20 11:24:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-06-20 11:25:00,1.7006,1.7007,1.7005,1.7007,136300000.0
2006-06-20 11:26:00,1.7006,1.7006,1.7002,1.7002,136300000.0
2006-06-20 11:27:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-06-20 11:28:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-20 11:29:00,1.7002,1.7002,1.7,1.7001,136300000.0
2006-06-20 11:30:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-06-20 11:31:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-06-20 11:32:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-20 11:33:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-06-20 11:34:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-20 11:35:00,1.7,1.7003,1.7,1.7003,136300000.0
2006-06-20 11:36:00,1.7,1.7002,1.7,1.7002,136300000.0
2006-06-20 11:37:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-06-20 11:38:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-20 11:39:00,1.7002,1.7005,1.7002,1.7003,136300000.0
2006-06-20 11:40:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-20 11:41:00,1.7001,1.7002,1.7,1.7001,136300000.0
2006-06-20 11:42:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-06-20 11:43:00,1.7001,1.7001,1.6998,1.6998,136300000.0
2006-06-20 11:44:00,1.6999,1.7004,1.6999,1.7003,136300000.0
2006-06-20 11:45:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-20 11:46:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-06-20 11:47:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-20 11:48:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-20 11:49:00,1.7004,1.7007,1.7004,1.7006,136300000.0
2006-06-20 11:50:00,1.7007,1.7007,1.7001,1.7001,136300000.0
2006-06-20 11:51:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-20 11:52:00,1.7002,1.7005,1.7001,1.7005,136300000.0
2006-06-20 11:53:00,1.7004,1.7004,1.7,1.7,136300000.0
2006-06-20 11:54:00,1.6999,1.7001,1.6999,1.7,136300000.0
2006-06-20 11:55:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-20 11:56:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-20 11:57:00,1.6997,1.6998,1.6995,1.6995,136300000.0
2006-06-20 11:58:00,1.6996,1.6998,1.6994,1.6995,136300000.0
2006-06-20 11:59:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-06-20 12:00:00,1.6995,1.6997,1.6994,1.6996,136300000.0
2006-06-20 12:01:00,1.6995,1.6995,1.6992,1.6992,136300000.0
2006-06-20 12:02:00,1.6994,1.6997,1.6994,1.6996,136300000.0
2006-06-20 12:03:00,1.6993,1.6995,1.6992,1.6992,136300000.0
2006-06-20 12:04:00,1.699,1.6998,1.699,1.6995,136300000.0
2006-06-20 12:05:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-06-20 12:06:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-06-20 12:07:00,1.6999,1.6999,1.6995,1.6995,136300000.0
2006-06-20 12:08:00,1.6997,1.6997,1.6993,1.6995,136300000.0
2006-06-20 12:09:00,1.6997,1.6997,1.6996,1.6997,136300000.0
2006-06-20 12:11:00,1.6996,1.6997,1.6995,1.6995,136300000.0
2006-06-20 12:12:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-20 12:13:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-06-20 12:14:00,1.6996,1.7001,1.6994,1.6998,136300000.0
2006-06-20 12:15:00,1.6996,1.6998,1.6995,1.6997,136300000.0
2006-06-20 12:16:00,1.7,1.7,1.6996,1.6996,136300000.0
2006-06-20 12:17:00,1.6998,1.6999,1.6997,1.6997,136300000.0
2006-06-20 12:18:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-06-20 12:19:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2006-06-20 12:20:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-06-20 12:21:00,1.7001,1.7001,1.6998,1.6998,136300000.0
2006-06-20 12:22:00,1.6999,1.7002,1.6999,1.7001,136300000.0
2006-06-20 12:23:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-06-20 12:24:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-06-20 12:25:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-06-20 12:26:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-20 12:27:00,1.6996,1.6996,1.6994,1.6995,136300000.0
2006-06-20 12:28:00,1.6994,1.6996,1.6992,1.6992,136300000.0
2006-06-20 12:29:00,1.6991,1.6996,1.6991,1.6996,136300000.0
2006-06-20 12:30:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-06-20 12:31:00,1.6994,1.6997,1.6994,1.6995,136300000.0
2006-06-20 12:32:00,1.6998,1.6999,1.6995,1.6995,136300000.0
2006-06-20 12:33:00,1.6993,1.6997,1.6993,1.6997,136300000.0
2006-06-20 12:34:00,1.6998,1.7,1.6998,1.6999,136300000.0
2006-06-20 12:35:00,1.6998,1.6999,1.6997,1.6998,136300000.0
2006-06-20 12:36:00,1.6994,1.6998,1.6994,1.6995,136300000.0
2006-06-20 12:37:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-06-20 12:38:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-20 12:39:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-06-20 12:40:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-20 12:41:00,1.6997,1.6998,1.6995,1.6998,136300000.0
2006-06-20 12:42:00,1.6997,1.6998,1.6996,1.6996,136300000.0
2006-06-20 12:43:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-06-20 12:44:00,1.6998,1.7002,1.6996,1.6998,136300000.0
2006-06-20 12:45:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-06-20 12:46:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-20 12:47:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-20 12:48:00,1.6996,1.6998,1.6993,1.6993,136300000.0
2006-06-20 12:49:00,1.6995,1.6998,1.6995,1.6996,136300000.0
2006-06-20 12:50:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-06-20 12:51:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-20 12:52:00,1.6994,1.6995,1.6992,1.6995,136300000.0
2006-06-20 12:53:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-06-20 12:54:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-06-20 12:55:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-06-20 12:56:00,1.6998,1.6999,1.6996,1.6998,136300000.0
2006-06-20 12:57:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-20 12:58:00,1.6998,1.6998,1.6994,1.6996,136300000.0
2006-06-20 12:59:00,1.6995,1.7,1.6995,1.6999,136300000.0
2006-06-20 13:00:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-06-20 13:01:00,1.6995,1.6997,1.6995,1.6995,136300000.0
2006-06-20 13:02:00,1.6998,1.6998,1.6996,1.6998,136300000.0
2006-06-20 13:03:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-06-20 13:04:00,1.7001,1.7001,1.6998,1.6998,136300000.0
2006-06-20 13:05:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-20 13:06:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-06-20 13:07:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-06-20 13:08:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-20 13:09:00,1.6998,1.6999,1.6996,1.6998,136300000.0
2006-06-20 13:10:00,1.6997,1.6997,1.6994,1.6995,136300000.0
2006-06-20 13:11:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-06-20 13:12:00,1.6994,1.6999,1.6994,1.6997,136300000.0
2006-06-20 13:13:00,1.6995,1.6997,1.6994,1.6996,136300000.0
2006-06-20 13:14:00,1.6995,1.6997,1.6995,1.6996,136300000.0
2006-06-20 13:15:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-06-20 13:16:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-06-20 13:17:00,1.6999,1.7002,1.6999,1.7001,136300000.0
2006-06-20 13:18:00,1.7002,1.7003,1.7,1.7,136300000.0
2006-06-20 13:19:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-06-20 13:20:00,1.7004,1.7004,1.6999,1.6999,136300000.0
2006-06-20 13:21:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-06-20 13:22:00,1.7,1.7,1.6997,1.6998,136300000.0
2006-06-20 13:23:00,1.6999,1.7001,1.6998,1.7,136300000.0
2006-06-20 13:24:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-20 13:26:00,1.7,1.7001,1.6999,1.6999,136300000.0
2006-06-20 13:27:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-20 13:28:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-06-20 13:29:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-06-20 13:30:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-06-20 13:31:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-20 13:32:00,1.6999,1.7001,1.6999,1.7001,136300000.0
2006-06-20 13:33:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-20 13:34:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-20 13:35:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-06-20 13:36:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-20 13:37:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-06-20 13:38:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-06-20 13:39:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-06-20 13:40:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-06-20 13:41:00,1.7,1.7001,1.6999,1.7001,136300000.0
2006-06-20 13:42:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-20 13:43:00,1.7001,1.7002,1.7001,1.7001,136300000.0
2006-06-20 13:44:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-20 13:45:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-06-20 13:46:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-20 13:47:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-06-20 13:48:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-06-20 13:49:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-06-20 13:50:00,1.7007,1.7008,1.7006,1.7006,136300000.0
2006-06-20 13:51:00,1.7008,1.7011,1.7008,1.7011,136300000.0
2006-06-20 13:52:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-06-20 13:53:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-06-20 13:54:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-06-20 13:55:00,1.7013,1.7014,1.7012,1.7014,136300000.0
2006-06-20 13:56:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-06-20 13:57:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-06-20 13:58:00,1.7013,1.7013,1.7008,1.7008,136300000.0
2006-06-20 13:59:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-06-20 14:00:00,1.7011,1.7014,1.7011,1.7013,136300000.0
2006-06-20 14:01:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-06-20 14:02:00,1.7014,1.7014,1.7011,1.7014,136300000.0
2006-06-20 14:03:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-06-20 14:04:00,1.7012,1.7017,1.7012,1.7016,136300000.0
2006-06-20 14:05:00,1.7019,1.7028,1.7019,1.7028,136300000.0
2006-06-20 14:06:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-20 14:07:00,1.7026,1.7026,1.7021,1.7022,136300000.0
2006-06-20 14:08:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-06-20 14:09:00,1.7024,1.7024,1.7022,1.7024,136300000.0
2006-06-20 14:10:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-06-20 14:11:00,1.7021,1.7025,1.7021,1.7025,136300000.0
2006-06-20 14:12:00,1.7024,1.7026,1.7018,1.7018,136300000.0
2006-06-20 14:13:00,1.702,1.7022,1.7018,1.7018,136300000.0
2006-06-20 14:14:00,1.7019,1.7019,1.7013,1.7013,136300000.0
2006-06-20 14:15:00,1.7012,1.7012,1.701,1.7011,136300000.0
2006-06-20 14:16:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-06-20 14:17:00,1.7018,1.7018,1.7012,1.7012,136300000.0
2006-06-20 14:18:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-06-20 14:19:00,1.7011,1.7013,1.7011,1.7011,136300000.0
2006-06-20 14:20:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-06-20 14:21:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-20 14:22:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-06-20 14:23:00,1.7016,1.7019,1.7016,1.7018,136300000.0
2006-06-20 14:24:00,1.7019,1.7022,1.7018,1.7022,136300000.0
2006-06-20 14:25:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-06-20 14:26:00,1.702,1.7021,1.702,1.702,136300000.0
2006-06-20 14:27:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-06-20 14:28:00,1.702,1.702,1.702,1.702,136300000.0
2006-06-20 14:29:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-06-20 14:30:00,1.7013,1.7019,1.7007,1.7013,136300000.0
2006-06-20 14:31:00,1.701,1.701,1.7001,1.7001,136300000.0
2006-06-20 14:32:00,1.7003,1.7004,1.7,1.7003,136300000.0
2006-06-20 14:33:00,1.7002,1.7002,1.6999,1.7,136300000.0
2006-06-20 14:34:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-06-20 14:35:00,1.6998,1.6998,1.6996,1.6998,136300000.0
2006-06-20 14:36:00,1.7003,1.7004,1.7001,1.7001,136300000.0
2006-06-20 14:37:00,1.7,1.7004,1.6999,1.7003,136300000.0
2006-06-20 14:38:00,1.7002,1.7003,1.7,1.7001,136300000.0
2006-06-20 14:39:00,1.6997,1.6998,1.6997,1.6997,136300000.0
2006-06-20 14:40:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-06-20 14:41:00,1.6996,1.6996,1.6992,1.6995,136300000.0
2006-06-20 14:42:00,1.6997,1.6997,1.699,1.6992,136300000.0
2006-06-20 14:43:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-06-20 14:44:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-06-20 14:45:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-20 14:46:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-06-20 14:47:00,1.7001,1.7001,1.6998,1.6998,136300000.0
2006-06-20 14:48:00,1.6996,1.6997,1.6995,1.6997,136300000.0
2006-06-20 14:49:00,1.6996,1.6999,1.6993,1.6995,136300000.0
2006-06-20 14:50:00,1.6994,1.6996,1.6993,1.6996,136300000.0
2006-06-20 14:51:00,1.6998,1.6998,1.6996,1.6997,136300000.0
2006-06-20 14:52:00,1.6999,1.7002,1.6998,1.7002,136300000.0
2006-06-20 14:53:00,1.7003,1.7006,1.7,1.7001,136300000.0
2006-06-20 14:54:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-20 14:55:00,1.7002,1.7003,1.7,1.7,136300000.0
2006-06-20 14:56:00,1.7001,1.7002,1.6999,1.7002,136300000.0
2006-06-20 14:57:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-06-20 14:58:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-06-20 14:59:00,1.7004,1.7006,1.7004,1.7004,136300000.0
2006-06-20 15:00:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-06-20 15:01:00,1.7002,1.7004,1.7002,1.7002,136300000.0
2006-06-20 15:02:00,1.7004,1.7005,1.7001,1.7001,136300000.0
2006-06-20 15:03:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-06-20 15:04:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-06-20 15:05:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-20 15:06:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-06-20 15:07:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-20 15:08:00,1.7005,1.7005,1.7003,1.7004,136300000.0
2006-06-20 15:09:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-06-20 15:10:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-20 15:11:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-06-20 15:12:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-06-20 15:13:00,1.6998,1.7004,1.6998,1.7,136300000.0
2006-06-20 15:14:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-06-20 15:15:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-06-20 15:16:00,1.6999,1.7001,1.6999,1.7,136300000.0
2006-06-20 15:17:00,1.7001,1.7002,1.7001,1.7001,136300000.0
2006-06-20 15:18:00,1.6999,1.7002,1.6998,1.6999,136300000.0
2006-06-20 15:19:00,1.7,1.7,1.7,1.7,136300000.0
2006-06-20 15:20:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-06-20 15:21:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-06-20 15:22:00,1.6996,1.6997,1.6994,1.6996,136300000.0
2006-06-20 15:23:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-06-20 15:24:00,1.6997,1.7004,1.6997,1.7004,136300000.0
2006-06-20 15:25:00,1.7001,1.7008,1.7001,1.7006,136300000.0
2006-06-20 15:26:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-06-20 15:27:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-06-20 15:28:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-06-20 15:29:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-06-20 15:30:00,1.7004,1.7006,1.7004,1.7005,136300000.0
2006-06-20 15:31:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-06-20 15:32:00,1.7007,1.7012,1.7007,1.7012,136300000.0
2006-06-20 15:33:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-06-20 15:34:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-06-20 15:35:00,1.7014,1.7017,1.7014,1.7016,136300000.0
2006-06-20 15:36:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-06-20 15:37:00,1.7017,1.7021,1.7017,1.7021,136300000.0
2006-06-20 15:38:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-06-20 15:39:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-06-20 15:40:00,1.7026,1.7026,1.7024,1.7025,136300000.0
2006-06-20 15:41:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-06-20 15:42:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-06-20 15:43:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-06-20 15:44:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-20 15:45:00,1.7031,1.7034,1.7031,1.7032,136300000.0
2006-06-20 15:46:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-06-20 15:47:00,1.7033,1.7033,1.7029,1.7029,136300000.0
2006-06-20 15:48:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-06-20 15:49:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-06-20 15:50:00,1.7028,1.7029,1.7026,1.7026,136300000.0
2006-06-20 15:51:00,1.7027,1.703,1.7026,1.7028,136300000.0
2006-06-20 15:52:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-06-20 15:53:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-06-20 15:54:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-20 15:55:00,1.7037,1.7037,1.7033,1.7034,136300000.0
2006-06-20 15:56:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-20 15:57:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-06-20 15:58:00,1.703,1.703,1.7024,1.7024,136300000.0
2006-06-20 15:59:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-06-20 16:00:00,1.7027,1.7027,1.7023,1.7023,136300000.0
2006-06-20 16:01:00,1.7026,1.7026,1.7022,1.7022,136300000.0
2006-06-20 16:02:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-06-20 16:03:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-06-20 16:04:00,1.703,1.7035,1.703,1.7034,136300000.0
2006-06-20 16:05:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-06-20 16:06:00,1.7032,1.7032,1.7029,1.7029,136300000.0
2006-06-20 16:07:00,1.7033,1.7033,1.7031,1.7033,136300000.0
2006-06-20 16:08:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-20 16:09:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-06-20 16:10:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-20 16:11:00,1.7037,1.7037,1.7033,1.7033,136300000.0
2006-06-20 16:12:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-06-20 16:13:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-06-20 16:14:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-06-20 16:15:00,1.7033,1.7033,1.7031,1.7032,136300000.0
2006-06-20 16:16:00,1.7033,1.7033,1.7028,1.7028,136300000.0
2006-06-20 16:17:00,1.7027,1.7029,1.7026,1.7027,136300000.0
2006-06-20 16:18:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-20 16:19:00,1.7026,1.7028,1.7024,1.7024,136300000.0
2006-06-20 16:20:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-06-20 16:21:00,1.7027,1.7027,1.7022,1.7022,136300000.0
2006-06-20 16:22:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-06-20 16:23:00,1.7019,1.7021,1.7019,1.7019,136300000.0
2006-06-20 16:24:00,1.702,1.7023,1.702,1.7021,136300000.0
2006-06-20 16:25:00,1.7023,1.7023,1.7019,1.7023,136300000.0
2006-06-20 16:26:00,1.7022,1.7023,1.702,1.7021,136300000.0
2006-06-20 16:27:00,1.7022,1.7025,1.7022,1.7025,136300000.0
2006-06-20 16:28:00,1.7028,1.7033,1.7028,1.7031,136300000.0
2006-06-20 16:29:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-06-20 16:30:00,1.7034,1.7035,1.703,1.703,136300000.0
2006-06-20 16:31:00,1.7029,1.7029,1.7024,1.7025,136300000.0
2006-06-20 16:32:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-06-20 16:33:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-06-20 16:34:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-06-20 16:35:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-06-20 16:36:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-06-20 16:37:00,1.7031,1.7031,1.7027,1.7027,136300000.0
2006-06-20 16:38:00,1.7029,1.7031,1.7026,1.7029,136300000.0
2006-06-20 16:39:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-20 16:40:00,1.7029,1.7038,1.7029,1.7038,136300000.0
2006-06-20 16:41:00,1.704,1.7046,1.704,1.7044,136300000.0
2006-06-20 16:42:00,1.7042,1.7043,1.7039,1.7041,136300000.0
2006-06-20 16:43:00,1.704,1.7041,1.7037,1.7038,136300000.0
2006-06-20 16:44:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-06-20 16:45:00,1.7038,1.7038,1.7036,1.7037,136300000.0
2006-06-20 16:46:00,1.7036,1.7037,1.7031,1.7031,136300000.0
2006-06-20 16:47:00,1.703,1.7035,1.7028,1.7034,136300000.0
2006-06-20 16:48:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-20 16:49:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-06-20 16:50:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-06-20 16:51:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-06-20 16:52:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-20 16:53:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-20 16:54:00,1.7029,1.703,1.7028,1.7029,136300000.0
2006-06-20 16:55:00,1.7028,1.7031,1.7028,1.7031,136300000.0
2006-06-20 16:56:00,1.703,1.703,1.7027,1.7028,136300000.0
2006-06-20 16:57:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-06-20 16:58:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-06-20 16:59:00,1.7028,1.704,1.7028,1.7037,136300000.0
2006-06-20 17:00:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-06-20 17:01:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-06-20 17:02:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-06-20 17:03:00,1.7038,1.7039,1.7037,1.7038,136300000.0
2006-06-20 17:04:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-20 17:05:00,1.704,1.704,1.7036,1.7037,136300000.0
2006-06-20 17:06:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-06-20 17:07:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-06-20 17:08:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-06-20 17:09:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-06-20 17:10:00,1.7036,1.7037,1.703,1.703,136300000.0
2006-06-20 17:11:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-06-20 17:12:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-20 17:13:00,1.7031,1.7034,1.7031,1.7034,136300000.0
2006-06-20 17:14:00,1.7036,1.7041,1.7035,1.7041,136300000.0
2006-06-20 17:15:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-06-20 17:16:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-20 17:17:00,1.7041,1.7044,1.7041,1.7044,136300000.0
2006-06-20 17:18:00,1.7043,1.7044,1.7042,1.7044,136300000.0
2006-06-20 17:19:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-06-20 17:20:00,1.7046,1.7046,1.7043,1.7043,136300000.0
2006-06-20 17:21:00,1.7045,1.7045,1.7043,1.7044,136300000.0
2006-06-20 17:22:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-20 17:23:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 17:24:00,1.7045,1.7046,1.7043,1.7044,136300000.0
2006-06-20 17:25:00,1.7043,1.7044,1.7042,1.7042,136300000.0
2006-06-20 17:26:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-06-20 17:27:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-20 17:28:00,1.704,1.7044,1.704,1.7044,136300000.0
2006-06-20 17:29:00,1.7043,1.7043,1.7039,1.7039,136300000.0
2006-06-20 17:30:00,1.704,1.7041,1.704,1.704,136300000.0
2006-06-20 17:31:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-06-20 17:32:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-06-20 17:33:00,1.7043,1.7043,1.7041,1.7043,136300000.0
2006-06-20 17:34:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-20 17:35:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2006-06-20 17:36:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-06-20 17:37:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-20 17:38:00,1.7049,1.705,1.7046,1.7046,136300000.0
2006-06-20 17:39:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-20 17:40:00,1.7048,1.7048,1.7045,1.7046,136300000.0
2006-06-20 17:41:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-20 17:42:00,1.7046,1.7049,1.7046,1.7049,136300000.0
2006-06-20 17:43:00,1.7048,1.705,1.7048,1.7048,136300000.0
2006-06-20 17:44:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-20 17:45:00,1.7046,1.7046,1.7038,1.7038,136300000.0
2006-06-20 17:46:00,1.704,1.7042,1.704,1.7042,136300000.0
2006-06-20 17:47:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-06-20 17:48:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-06-20 17:49:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-06-20 17:50:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-06-20 17:51:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-06-20 17:52:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-06-20 17:53:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-06-20 17:54:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-06-20 17:55:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-06-20 17:56:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-06-20 17:57:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-20 17:58:00,1.7043,1.7044,1.704,1.7044,136300000.0
2006-06-20 17:59:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-06-20 18:00:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-06-20 18:02:00,1.7047,1.705,1.7045,1.705,136300000.0
2006-06-20 18:03:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-20 18:04:00,1.705,1.705,1.7045,1.7045,136300000.0
2006-06-20 18:05:00,1.7044,1.7044,1.7041,1.7043,136300000.0
2006-06-20 18:06:00,1.7042,1.7043,1.7041,1.7041,136300000.0
2006-06-20 18:07:00,1.704,1.704,1.7036,1.7036,136300000.0
2006-06-20 18:08:00,1.7037,1.704,1.7037,1.704,136300000.0
2006-06-20 18:09:00,1.7038,1.7044,1.7038,1.7044,136300000.0
2006-06-20 18:11:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-20 18:12:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-20 18:14:00,1.7045,1.7048,1.7045,1.7048,136300000.0
2006-06-20 18:15:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-20 18:16:00,1.7046,1.7046,1.7044,1.7045,136300000.0
2006-06-20 18:17:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-06-20 18:18:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-06-20 18:19:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-20 18:20:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-20 18:21:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-20 18:22:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-20 18:23:00,1.7048,1.7048,1.7046,1.7047,136300000.0
2006-06-20 18:24:00,1.7046,1.7048,1.7046,1.7048,136300000.0
2006-06-20 18:25:00,1.7047,1.7048,1.7045,1.7045,136300000.0
2006-06-20 18:26:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-20 18:27:00,1.705,1.705,1.7046,1.7046,136300000.0
2006-06-20 18:28:00,1.7045,1.7045,1.7042,1.7042,136300000.0
2006-06-20 18:29:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2006-06-20 18:30:00,1.7045,1.7045,1.7043,1.7044,136300000.0
2006-06-20 18:32:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-20 18:33:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-20 18:35:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-20 18:36:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-20 18:37:00,1.7044,1.7045,1.7042,1.7042,136300000.0
2006-06-20 18:38:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-20 18:39:00,1.7043,1.7043,1.7042,1.7043,136300000.0
2006-06-20 18:40:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-20 18:41:00,1.7047,1.705,1.7046,1.705,136300000.0
2006-06-20 18:42:00,1.7053,1.7053,1.705,1.705,136300000.0
2006-06-20 18:43:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-20 18:44:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-06-20 18:45:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-20 18:46:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-20 18:47:00,1.7047,1.7047,1.7045,1.7047,136300000.0
2006-06-20 18:48:00,1.7045,1.7048,1.7045,1.7046,136300000.0
2006-06-20 18:49:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-06-20 18:50:00,1.7051,1.7055,1.7046,1.7046,136300000.0
2006-06-20 18:51:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-20 18:52:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-20 18:53:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-20 18:54:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-20 18:55:00,1.7047,1.7047,1.7041,1.7042,136300000.0
2006-06-20 18:56:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-20 18:57:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-06-20 18:58:00,1.7044,1.7046,1.7043,1.7046,136300000.0
2006-06-20 18:59:00,1.7047,1.7048,1.7045,1.7045,136300000.0
2006-06-20 19:00:00,1.705,1.7053,1.705,1.7053,136300000.0
2006-06-20 19:01:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-20 19:02:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-06-20 19:03:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-06-20 19:04:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-20 19:05:00,1.7049,1.7054,1.7049,1.705,136300000.0
2006-06-20 19:06:00,1.7054,1.7061,1.7054,1.7061,136300000.0
2006-06-20 19:07:00,1.7063,1.7063,1.7061,1.7062,136300000.0
2006-06-20 19:08:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-06-20 19:09:00,1.7066,1.7067,1.7063,1.7066,136300000.0
2006-06-20 19:10:00,1.7067,1.7068,1.7067,1.7067,136300000.0
2006-06-20 19:11:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-20 19:12:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-20 19:13:00,1.7067,1.7067,1.7064,1.7065,136300000.0
2006-06-20 19:14:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-20 19:15:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-20 19:16:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-06-20 19:17:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-20 19:18:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-20 19:19:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-20 19:20:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-20 19:21:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2006-06-20 19:23:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-06-20 19:25:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-20 19:26:00,1.7064,1.7066,1.7064,1.7064,136300000.0
2006-06-20 19:27:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-20 19:28:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-06-20 19:29:00,1.7066,1.707,1.7066,1.7068,136300000.0
2006-06-20 19:30:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-06-20 19:31:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-20 19:32:00,1.7068,1.7068,1.7066,1.7067,136300000.0
2006-06-20 19:33:00,1.7065,1.7067,1.7065,1.7065,136300000.0
2006-06-20 19:34:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-20 19:35:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-20 19:36:00,1.7062,1.7062,1.706,1.706,136300000.0
2006-06-20 19:38:00,1.7059,1.706,1.7057,1.7057,136300000.0
2006-06-20 19:39:00,1.7056,1.7063,1.7056,1.7063,136300000.0
2006-06-20 19:40:00,1.7062,1.7062,1.7059,1.7059,136300000.0
2006-06-20 19:41:00,1.7058,1.706,1.7058,1.7059,136300000.0
2006-06-20 19:42:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-20 19:43:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2006-06-20 19:44:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-20 19:45:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-20 19:46:00,1.7058,1.7059,1.7058,1.7059,136300000.0
2006-06-20 19:47:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-20 19:49:00,1.7058,1.706,1.7058,1.7059,136300000.0
2006-06-20 19:50:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-20 19:51:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-20 19:52:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-06-20 19:53:00,1.706,1.706,1.7058,1.7058,136300000.0
2006-06-20 19:54:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-06-20 19:55:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-20 19:56:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-20 19:57:00,1.7058,1.7059,1.7058,1.7059,136300000.0
2006-06-20 19:58:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-20 19:59:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-20 20:00:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-06-20 20:01:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-20 20:03:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-20 20:04:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-20 20:05:00,1.7057,1.7057,1.7054,1.7054,136300000.0
2006-06-20 20:06:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-06-20 20:07:00,1.7053,1.7055,1.7053,1.7054,136300000.0
2006-06-20 20:08:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-20 20:09:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-20 20:11:00,1.7053,1.7056,1.7053,1.7056,136300000.0
2006-06-20 20:12:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-20 20:13:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-20 20:14:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2006-06-20 20:15:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-06-20 20:16:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-20 20:17:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-06-20 20:18:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2006-06-20 20:19:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-20 20:20:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-06-20 20:21:00,1.7054,1.7055,1.7052,1.7054,136300000.0
2006-06-20 20:22:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2006-06-20 20:23:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-20 20:24:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-20 20:25:00,1.7049,1.705,1.7048,1.7048,136300000.0
2006-06-20 20:26:00,1.7047,1.7047,1.7046,1.7047,136300000.0
2006-06-20 20:27:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-06-20 20:28:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-20 20:29:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-20 20:30:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-20 20:31:00,1.705,1.705,1.7049,1.705,136300000.0
2006-06-20 20:32:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-20 20:33:00,1.7057,1.7057,1.7054,1.7054,136300000.0
2006-06-20 20:34:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-20 20:35:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-06-20 20:36:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-20 20:37:00,1.7052,1.7055,1.7052,1.7053,136300000.0
2006-06-20 20:38:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-20 20:39:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-20 20:40:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-20 20:41:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-06-20 20:44:00,1.7054,1.7054,1.7052,1.7052,136300000.0
2006-06-20 20:46:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-20 20:47:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-06-20 20:48:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-20 20:49:00,1.706,1.706,1.7056,1.7058,136300000.0
2006-06-20 20:50:00,1.7057,1.7057,1.7053,1.7053,136300000.0
2006-06-20 20:51:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-20 20:52:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-06-20 20:53:00,1.7049,1.7052,1.7049,1.7052,136300000.0
2006-06-20 20:54:00,1.7051,1.7052,1.7051,1.7051,136300000.0
2006-06-20 20:56:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-20 20:57:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-06-20 20:58:00,1.7048,1.705,1.7047,1.7047,136300000.0
2006-06-20 20:59:00,1.7048,1.7051,1.7048,1.705,136300000.0
2006-06-20 21:00:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-20 21:01:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-06-20 21:02:00,1.7048,1.7051,1.7048,1.7051,136300000.0
2006-06-20 21:03:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-06-20 21:04:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-20 21:06:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-20 21:07:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-20 21:08:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-20 21:10:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-20 21:11:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 21:12:00,1.7049,1.7049,1.7046,1.7046,136300000.0
2006-06-20 21:13:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-20 21:14:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 21:15:00,1.7047,1.7048,1.7045,1.7045,136300000.0
2006-06-20 21:16:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-20 21:17:00,1.7046,1.7047,1.7044,1.7045,136300000.0
2006-06-20 21:18:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-20 21:20:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-06-20 21:21:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-20 21:22:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-06-20 21:23:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-20 21:24:00,1.7042,1.7045,1.7042,1.7044,136300000.0
2006-06-20 21:25:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 21:26:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-06-20 21:27:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-06-20 21:28:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-20 21:30:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-06-20 21:31:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-20 21:32:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-20 21:33:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-20 21:34:00,1.7051,1.7051,1.7046,1.7046,136300000.0
2006-06-20 21:35:00,1.7047,1.7047,1.7046,1.7047,136300000.0
2006-06-20 21:36:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-06-20 21:37:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-20 21:38:00,1.7046,1.7047,1.7046,1.7046,136300000.0
2006-06-20 21:39:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-20 21:40:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-20 21:41:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-06-20 21:42:00,1.7049,1.705,1.7049,1.705,136300000.0
2006-06-20 21:43:00,1.7049,1.7051,1.7049,1.705,136300000.0
2006-06-20 21:44:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-20 21:45:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-20 21:46:00,1.7048,1.705,1.7048,1.705,136300000.0
2006-06-20 21:47:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-20 21:48:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-20 21:49:00,1.7045,1.7049,1.7045,1.7046,136300000.0
2006-06-20 21:50:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-06-20 21:51:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-20 21:52:00,1.7046,1.7049,1.7046,1.7049,136300000.0
2006-06-20 21:53:00,1.7048,1.7051,1.7048,1.705,136300000.0
2006-06-20 21:54:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-20 21:55:00,1.7049,1.705,1.7048,1.705,136300000.0
2006-06-20 21:57:00,1.7051,1.7051,1.7046,1.7046,136300000.0
2006-06-20 21:58:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-20 21:59:00,1.7045,1.7048,1.7045,1.7048,136300000.0
2006-06-20 22:00:00,1.7051,1.7051,1.7046,1.7046,136300000.0
2006-06-20 22:01:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-20 22:02:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-20 22:03:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-06-20 22:04:00,1.705,1.7054,1.705,1.7054,136300000.0
2006-06-20 22:05:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-20 22:06:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2006-06-20 22:07:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-20 22:08:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-06-20 22:09:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2006-06-20 22:10:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-06-20 22:11:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-06-20 22:12:00,1.7054,1.7056,1.7054,1.7055,136300000.0
2006-06-20 22:13:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-20 22:15:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-06-20 22:16:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-20 22:17:00,1.7051,1.7053,1.705,1.705,136300000.0
2006-06-20 22:18:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-06-20 22:19:00,1.7049,1.7049,1.7044,1.7044,136300000.0
2006-06-20 22:20:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-20 22:21:00,1.7046,1.7046,1.7043,1.7044,136300000.0
2006-06-20 22:22:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-20 22:23:00,1.7047,1.7049,1.7046,1.7046,136300000.0
2006-06-20 22:24:00,1.7048,1.7048,1.7044,1.7044,136300000.0
2006-06-20 22:25:00,1.7047,1.7047,1.7044,1.7045,136300000.0
2006-06-20 22:26:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-20 22:27:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-20 22:28:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-20 22:29:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 22:30:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-20 22:31:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-20 22:32:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-20 22:33:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-20 22:34:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-20 22:35:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 22:36:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-20 22:37:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-06-20 22:38:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-20 22:39:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-06-20 22:41:00,1.7047,1.7047,1.7044,1.7044,136300000.0
2006-06-20 22:43:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 22:44:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-20 22:45:00,1.7047,1.7047,1.7044,1.7047,136300000.0
2006-06-20 22:46:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-20 22:47:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-20 22:48:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-06-20 22:49:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-06-20 22:50:00,1.705,1.7055,1.7047,1.7055,136300000.0
2006-06-20 22:51:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-06-20 22:52:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-06-20 22:53:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-20 22:54:00,1.7051,1.7051,1.7048,1.7049,136300000.0
2006-06-20 22:55:00,1.705,1.7052,1.705,1.7052,136300000.0
2006-06-20 22:56:00,1.7051,1.7051,1.7048,1.705,136300000.0
2006-06-20 22:58:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-06-20 22:59:00,1.7052,1.7052,1.7049,1.7049,136300000.0
2006-06-20 23:00:00,1.7043,1.7047,1.7043,1.7045,136300000.0
2006-06-20 23:01:00,1.7046,1.705,1.7046,1.705,136300000.0
2006-06-20 23:02:00,1.7051,1.7052,1.705,1.705,136300000.0
2006-06-20 23:04:00,1.7051,1.7051,1.7049,1.705,136300000.0
2006-06-20 23:05:00,1.7053,1.7055,1.7053,1.7054,136300000.0
2006-06-20 23:06:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-20 23:07:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-20 23:08:00,1.705,1.7051,1.705,1.7051,136300000.0
2006-06-20 23:09:00,1.7052,1.7052,1.7049,1.7049,136300000.0
2006-06-20 23:10:00,1.7054,1.7054,1.7052,1.7054,136300000.0
2006-06-20 23:11:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2006-06-20 23:12:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-20 23:13:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-20 23:14:00,1.7052,1.7055,1.7052,1.7053,136300000.0
2006-06-20 23:15:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-06-20 23:16:00,1.7055,1.7056,1.7054,1.7056,136300000.0
2006-06-20 23:17:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-06-20 23:19:00,1.7054,1.7054,1.7051,1.7052,136300000.0
2006-06-20 23:20:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-20 23:21:00,1.7049,1.7049,1.7046,1.7046,136300000.0
2006-06-20 23:22:00,1.7044,1.7045,1.7043,1.7044,136300000.0
2006-06-20 23:23:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-20 23:24:00,1.7043,1.7045,1.7041,1.7041,136300000.0
2006-06-20 23:25:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-06-20 23:26:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-06-20 23:27:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-20 23:28:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-06-20 23:29:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-06-20 23:30:00,1.7042,1.7045,1.7042,1.7044,136300000.0
2006-06-20 23:31:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-06-20 23:32:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-20 23:33:00,1.7041,1.7044,1.7041,1.7044,136300000.0
2006-06-20 23:34:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-20 23:35:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-20 23:36:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-06-20 23:37:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-20 23:38:00,1.703,1.703,1.7029,1.703,136300000.0
2006-06-20 23:39:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-06-20 23:40:00,1.7035,1.7038,1.7035,1.7038,136300000.0
2006-06-20 23:41:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-06-20 23:42:00,1.7039,1.7039,1.7037,1.7038,136300000.0
2006-06-20 23:43:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-06-20 23:44:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-20 23:45:00,1.7042,1.7044,1.7041,1.7044,136300000.0
2006-06-20 23:46:00,1.7043,1.7044,1.704,1.704,136300000.0
2006-06-20 23:47:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-20 23:48:00,1.7039,1.7043,1.7038,1.704,136300000.0
2006-06-20 23:49:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-06-20 23:50:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-06-20 23:51:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-20 23:53:00,1.7038,1.704,1.7037,1.704,136300000.0
2006-06-20 23:54:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-06-20 23:55:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-06-20 23:56:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-06-20 23:57:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-20 23:58:00,1.7045,1.7046,1.7045,1.7045,136300000.0
2006-06-20 23:59:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-06-21 00:00:00,1.7046,1.7047,1.7045,1.7046,136300000.0
2006-06-21 00:02:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-21 00:03:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-21 00:04:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-21 00:05:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-06-21 00:06:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-21 00:09:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-06-21 00:10:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-06-21 00:11:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-06-21 00:12:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2006-06-21 00:13:00,1.704,1.704,1.7039,1.704,136300000.0
2006-06-21 00:14:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-06-21 00:15:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-06-21 00:16:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-06-21 00:17:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-06-21 00:18:00,1.7042,1.7042,1.7041,1.7042,136300000.0
2006-06-21 00:19:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-06-21 00:20:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-21 00:21:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-06-21 00:22:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-21 00:23:00,1.7043,1.7043,1.7042,1.7043,136300000.0
2006-06-21 00:24:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-06-21 00:25:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-21 00:26:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-21 00:27:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-21 00:28:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-06-21 00:29:00,1.7048,1.7048,1.7043,1.7044,136300000.0
2006-06-21 00:30:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-21 00:31:00,1.7043,1.7046,1.7043,1.7045,136300000.0
2006-06-21 00:32:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-06-21 00:33:00,1.7046,1.705,1.7045,1.705,136300000.0
2006-06-21 00:34:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-06-21 00:35:00,1.7051,1.7053,1.705,1.7053,136300000.0
2006-06-21 00:36:00,1.7054,1.7056,1.7054,1.7055,136300000.0
2006-06-21 00:37:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-21 00:38:00,1.7055,1.7056,1.7054,1.7054,136300000.0
2006-06-21 00:39:00,1.7053,1.7054,1.7053,1.7054,136300000.0
2006-06-21 00:40:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-21 00:41:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2006-06-21 00:42:00,1.7056,1.706,1.7056,1.706,136300000.0
2006-06-21 00:44:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-06-21 00:45:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-21 00:46:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-21 00:48:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-21 00:49:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-21 00:50:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-06-21 00:51:00,1.706,1.706,1.7057,1.7057,136300000.0
2006-06-21 00:52:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-06-21 00:53:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-21 00:54:00,1.7063,1.7063,1.7059,1.7059,136300000.0
2006-06-21 00:55:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-21 00:56:00,1.706,1.7062,1.7059,1.7062,136300000.0
2006-06-21 00:57:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-21 00:58:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-06-21 00:59:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-21 01:00:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-21 01:01:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-21 01:02:00,1.7063,1.7065,1.7063,1.7064,136300000.0
2006-06-21 01:03:00,1.7065,1.7065,1.7065,1.7065,136300000.0
2006-06-21 01:04:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-21 01:05:00,1.7067,1.7067,1.7064,1.7064,136300000.0
2006-06-21 01:06:00,1.7063,1.7065,1.7063,1.7065,136300000.0
2006-06-21 01:07:00,1.7068,1.7068,1.7064,1.7064,136300000.0
2006-06-21 01:08:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-06-21 01:09:00,1.7068,1.7068,1.7065,1.7065,136300000.0
2006-06-21 01:12:00,1.7064,1.7065,1.7064,1.7065,136300000.0
2006-06-21 01:13:00,1.7064,1.7065,1.7064,1.7065,136300000.0
2006-06-21 01:14:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-06-21 01:15:00,1.7064,1.7064,1.7062,1.7062,136300000.0
2006-06-21 01:16:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-06-21 01:17:00,1.706,1.706,1.706,1.706,136300000.0
2006-06-21 01:18:00,1.7061,1.7061,1.7059,1.7059,136300000.0
2006-06-21 01:19:00,1.7062,1.7063,1.706,1.7063,136300000.0
2006-06-21 01:20:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-21 01:21:00,1.7067,1.7069,1.7067,1.7068,136300000.0
2006-06-21 01:22:00,1.7067,1.7069,1.7067,1.7069,136300000.0
2006-06-21 01:23:00,1.7068,1.7069,1.7068,1.7068,136300000.0
2006-06-21 01:24:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2006-06-21 01:25:00,1.7064,1.7065,1.7064,1.7064,136300000.0
2006-06-21 01:26:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-21 01:27:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-21 01:28:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-06-21 01:29:00,1.7062,1.7063,1.7061,1.7061,136300000.0
2006-06-21 01:31:00,1.7062,1.7063,1.7061,1.7061,136300000.0
2006-06-21 01:33:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-06-21 01:34:00,1.7057,1.7058,1.7056,1.7056,136300000.0
2006-06-21 01:35:00,1.706,1.706,1.7056,1.7057,136300000.0
2006-06-21 01:36:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-06-21 01:37:00,1.7056,1.7057,1.7052,1.7052,136300000.0
2006-06-21 01:38:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-06-21 01:39:00,1.7051,1.7053,1.7051,1.7053,136300000.0
2006-06-21 01:40:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-21 01:41:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-06-21 01:42:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-06-21 01:43:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-06-21 01:44:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-21 01:45:00,1.7049,1.7053,1.7049,1.7053,136300000.0
2006-06-21 01:46:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-06-21 01:47:00,1.7055,1.7055,1.7052,1.7053,136300000.0
2006-06-21 01:48:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-21 01:49:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-06-21 01:50:00,1.7056,1.7056,1.7053,1.7053,136300000.0
2006-06-21 01:51:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-06-21 01:52:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-06-21 01:53:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-21 01:54:00,1.7048,1.705,1.7048,1.7048,136300000.0
2006-06-21 01:55:00,1.7047,1.7048,1.7045,1.7045,136300000.0
2006-06-21 01:56:00,1.7046,1.7046,1.7042,1.7042,136300000.0
2006-06-21 01:57:00,1.7041,1.7042,1.7039,1.7039,136300000.0
2006-06-21 01:58:00,1.704,1.704,1.704,1.704,136300000.0
2006-06-21 01:59:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-21 02:00:00,1.7041,1.7043,1.7038,1.7043,136300000.0
2006-06-21 02:01:00,1.7044,1.7046,1.7043,1.7043,136300000.0
2006-06-21 02:02:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-06-21 02:03:00,1.704,1.7044,1.7039,1.7043,136300000.0
2006-06-21 02:04:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-06-21 02:05:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-06-21 02:06:00,1.7036,1.7038,1.7036,1.7036,136300000.0
2006-06-21 02:07:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-06-21 02:08:00,1.7037,1.7038,1.7032,1.7032,136300000.0
2006-06-21 02:09:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-06-21 02:10:00,1.7037,1.7037,1.7033,1.7033,136300000.0
2006-06-21 02:11:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-21 02:12:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-06-21 02:13:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-06-21 02:14:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-06-21 02:15:00,1.7035,1.7039,1.7035,1.7037,136300000.0
2006-06-21 02:16:00,1.7036,1.7036,1.7032,1.7032,136300000.0
2006-06-21 02:17:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-06-21 02:18:00,1.703,1.7033,1.703,1.7033,136300000.0
2006-06-21 02:19:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-06-21 02:20:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-06-21 02:21:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-06-21 02:22:00,1.7032,1.7032,1.7029,1.7029,136300000.0
2006-06-21 02:23:00,1.7032,1.7034,1.7032,1.7033,136300000.0
2006-06-21 02:24:00,1.7032,1.7032,1.7024,1.7025,136300000.0
2006-06-21 02:25:00,1.7026,1.7027,1.7019,1.7019,136300000.0
2006-06-21 02:26:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-06-21 02:27:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-06-21 02:28:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-06-21 02:29:00,1.7027,1.7028,1.7024,1.7028,136300000.0
2006-06-21 02:30:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-06-21 02:31:00,1.7026,1.7031,1.7026,1.703,136300000.0
2006-06-21 02:32:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-06-21 02:33:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-06-21 02:34:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-06-21 02:35:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-06-21 02:36:00,1.7033,1.7034,1.7031,1.7031,136300000.0
2006-06-21 02:37:00,1.7029,1.7032,1.7029,1.7032,136300000.0
2006-06-21 02:38:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-06-21 02:39:00,1.704,1.704,1.7036,1.7036,136300000.0
2006-06-21 02:41:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-06-21 02:42:00,1.7039,1.7039,1.7037,1.7038,136300000.0
2006-06-21 02:43:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-06-21 02:44:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-21 02:45:00,1.7042,1.7046,1.7042,1.7044,136300000.0
2006-06-21 02:46:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-21 02:47:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-21 02:48:00,1.7047,1.7047,1.7044,1.7046,136300000.0
2006-06-21 02:49:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-21 02:50:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-21 02:51:00,1.7044,1.7054,1.7043,1.7054,136300000.0
2006-06-21 02:52:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-21 02:53:00,1.7058,1.7058,1.705,1.7051,136300000.0
2006-06-21 02:54:00,1.7049,1.7049,1.7045,1.7047,136300000.0
2006-06-21 02:55:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-21 02:56:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-21 02:57:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-21 02:58:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-21 02:59:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-21 03:00:00,1.7048,1.705,1.7048,1.7049,136300000.0
2006-06-21 03:01:00,1.705,1.705,1.7046,1.7046,136300000.0
2006-06-21 03:02:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-21 03:03:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-21 03:05:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-21 03:06:00,1.7044,1.7045,1.7044,1.7045,136300000.0
2006-06-21 03:07:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-21 03:08:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-06-21 03:09:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-06-21 03:10:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-06-21 03:11:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-21 03:12:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-06-21 03:13:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-06-21 03:14:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-21 03:16:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-21 03:17:00,1.7047,1.7048,1.7046,1.7048,136300000.0
2006-06-21 03:18:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-06-21 03:19:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-06-21 03:20:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-21 03:21:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-21 03:22:00,1.7046,1.7047,1.7045,1.7046,136300000.0
2006-06-21 03:23:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-06-21 03:24:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-06-21 03:25:00,1.7047,1.7047,1.7046,1.7047,136300000.0
2006-06-21 03:26:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-06-21 03:27:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-06-21 03:28:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2006-06-21 03:29:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-06-21 03:30:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-06-21 03:31:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-06-21 03:32:00,1.7043,1.7045,1.7042,1.7044,136300000.0
2006-06-21 03:33:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-06-21 03:35:00,1.704,1.7045,1.704,1.7043,136300000.0
2006-06-21 03:36:00,1.7049,1.7049,1.7048,1.7049,136300000.0
2006-06-21 03:37:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-06-21 03:38:00,1.7053,1.7053,1.7049,1.7053,136300000.0
2006-06-21 03:39:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-21 03:40:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-06-21 03:41:00,1.7049,1.705,1.7049,1.7049,136300000.0
2006-06-21 03:42:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-21 03:43:00,1.7052,1.7054,1.7052,1.7054,136300000.0
2006-06-21 03:44:00,1.7056,1.7057,1.7055,1.7055,136300000.0
2006-06-21 03:45:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-06-21 03:46:00,1.7056,1.7056,1.7053,1.7053,136300000.0
2006-06-21 03:47:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-21 03:48:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-21 03:49:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-06-21 03:50:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-21 03:51:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-21 03:52:00,1.7058,1.7058,1.7055,1.7056,136300000.0
2006-06-21 03:53:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-06-21 03:54:00,1.7054,1.7056,1.7054,1.7055,136300000.0
2006-06-21 03:55:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-06-21 03:56:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2006-06-21 03:57:00,1.7054,1.7055,1.7054,1.7054,136300000.0
2006-06-21 03:58:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-06-21 03:59:00,1.7054,1.7054,1.7052,1.7052,136300000.0
2006-06-21 04:00:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-06-21 04:01:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-06-21 04:02:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-21 04:03:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-06-21 04:04:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-21 04:05:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-21 04:06:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-06-21 04:07:00,1.706,1.706,1.7058,1.7058,136300000.0
2006-06-21 04:08:00,1.7059,1.7061,1.7058,1.7061,136300000.0
2006-06-21 04:09:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-21 04:10:00,1.706,1.706,1.7057,1.7057,136300000.0
2006-06-21 04:11:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-06-21 04:12:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-06-21 04:13:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-06-21 04:14:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-06-21 04:15:00,1.7061,1.7062,1.7059,1.7062,136300000.0
2006-06-21 04:16:00,1.7061,1.7061,1.7058,1.7058,136300000.0
2006-06-21 04:17:00,1.7062,1.7062,1.7057,1.7057,136300000.0
2006-06-21 04:18:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-21 04:19:00,1.7058,1.7058,1.7055,1.7055,136300000.0
2006-06-21 04:20:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-21 04:21:00,1.7059,1.7059,1.7058,1.7059,136300000.0
2006-06-21 04:22:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-21 04:23:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-06-21 04:24:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-06-21 04:25:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2006-06-21 04:26:00,1.7053,1.7054,1.7053,1.7053,136300000.0
2006-06-21 04:28:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-21 04:29:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-06-21 04:30:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-06-21 04:31:00,1.7052,1.7054,1.7052,1.7054,136300000.0
2006-06-21 04:32:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-06-21 04:33:00,1.7054,1.7055,1.7053,1.7055,136300000.0
2006-06-21 04:34:00,1.7054,1.7054,1.7048,1.7048,136300000.0
2006-06-21 04:36:00,1.705,1.705,1.705,1.705,136300000.0
2006-06-21 04:37:00,1.7051,1.7051,1.7047,1.7047,136300000.0
2006-06-21 04:38:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-06-21 04:39:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-06-21 04:40:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2006-06-21 04:41:00,1.7045,1.7045,1.704,1.704,136300000.0
2006-06-21 04:43:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-06-21 04:44:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-06-21 04:45:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-06-21 04:46:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-06-21 04:48:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-06-21 04:49:00,1.7051,1.7051,1.7047,1.7047,136300000.0
2006-06-21 04:50:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-06-21 04:51:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-06-21 04:52:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-21 04:53:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-06-21 04:54:00,1.7047,1.7047,1.7044,1.7044,136300000.0
2006-06-21 04:57:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-06-21 04:58:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-06-21 04:59:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-06-21 05:00:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-06-21 05:01:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-06-21 05:02:00,1.7051,1.7054,1.7051,1.7052,136300000.0
2006-06-21 05:03:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-06-21 05:04:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-06-21 05:05:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-06-21 05:06:00,1.7057,1.706,1.7057,1.706,136300000.0
2006-06-21 05:07:00,1.7063,1.7065,1.7063,1.7065,136300000.0
2006-06-21 05:08:00,1.7064,1.7067,1.7064,1.7067,136300000.0
2006-06-21 05:09:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-21 05:10:00,1.7071,1.7071,1.7068,1.7071,136300000.0
2006-06-21 05:11:00,1.7069,1.7069,1.7069,1.7069,136300000.0
2006-06-21 05:12:00,1.7073,1.7075,1.7073,1.7075,136300000.0
2006-06-21 05:13:00,1.7073,1.7073,1.7071,1.7071,136300000.0
2006-06-21 05:14:00,1.707,1.707,1.7068,1.7069,136300000.0
2006-06-21 05:15:00,1.707,1.707,1.707,1.707,136300000.0
2006-06-21 05:16:00,1.7071,1.7071,1.707,1.7071,136300000.0
2006-06-21 05:17:00,1.7073,1.7074,1.7072,1.7074,136300000.0
2006-06-21 05:18:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-21 05:20:00,1.7074,1.7074,1.707,1.707,136300000.0
2006-06-21 05:21:00,1.7069,1.7074,1.7069,1.7073,136300000.0
2006-06-21 05:22:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-21 05:23:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-21 05:24:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-21 05:25:00,1.7074,1.7074,1.7073,1.7073,136300000.0
2006-06-21 05:26:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-21 05:27:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-21 05:29:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-21 05:30:00,1.7075,1.7075,1.7073,1.7073,136300000.0
2006-06-21 05:31:00,1.7074,1.7074,1.7069,1.7069,136300000.0
2006-06-21 05:32:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2006-06-21 05:33:00,1.7071,1.7071,1.707,1.707,136300000.0
2006-06-21 05:34:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-21 05:35:00,1.7069,1.7071,1.7069,1.7071,136300000.0
2006-06-21 05:36:00,1.707,1.707,1.7067,1.7067,136300000.0
2006-06-21 05:37:00,1.7065,1.7068,1.7065,1.7068,136300000.0
2006-06-21 05:38:00,1.707,1.707,1.707,1.707,136300000.0
2006-06-21 05:39:00,1.7071,1.7074,1.7069,1.7074,136300000.0
2006-06-21 05:41:00,1.7075,1.7076,1.7075,1.7075,136300000.0
2006-06-21 05:42:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-21 05:43:00,1.7077,1.7079,1.7075,1.7075,136300000.0
2006-06-21 05:44:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-21 05:45:00,1.7075,1.7076,1.7075,1.7075,136300000.0
2006-06-21 05:46:00,1.7077,1.7077,1.7075,1.7075,136300000.0
2006-06-21 05:47:00,1.7074,1.7075,1.7072,1.7074,136300000.0
2006-06-21 05:48:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-21 05:49:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-21 05:50:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-06-21 05:51:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-06-21 05:53:00,1.7077,1.7079,1.7076,1.7078,136300000.0
2006-06-21 05:54:00,1.7075,1.7076,1.7075,1.7076,136300000.0
2006-06-21 05:56:00,1.7075,1.7077,1.7075,1.7077,136300000.0
2006-06-21 05:57:00,1.708,1.708,1.7078,1.7079,136300000.0
2006-06-21 05:58:00,1.7078,1.7078,1.7075,1.7075,136300000.0
2006-06-21 05:59:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-21 06:00:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-06-21 06:02:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-21 06:03:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-06-21 06:04:00,1.7078,1.7081,1.7078,1.7079,136300000.0
2006-06-21 06:05:00,1.708,1.7082,1.708,1.7082,136300000.0
2006-06-21 06:06:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-06-21 06:07:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-21 06:08:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-21 06:09:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-21 06:11:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-21 06:12:00,1.7085,1.7088,1.7084,1.7084,136300000.0
2006-06-21 06:13:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-21 06:14:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2006-06-21 06:15:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-21 06:16:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-21 06:17:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-21 06:18:00,1.7092,1.7092,1.7087,1.7089,136300000.0
2006-06-21 06:19:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-06-21 06:20:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-21 06:21:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-21 06:22:00,1.7088,1.7088,1.7084,1.7084,136300000.0
2006-06-21 06:23:00,1.7085,1.7085,1.7082,1.7082,136300000.0
2006-06-21 06:24:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-21 06:25:00,1.7085,1.7088,1.7085,1.7088,136300000.0
2006-06-21 06:26:00,1.7091,1.7094,1.7089,1.7089,136300000.0
2006-06-21 06:27:00,1.7088,1.7088,1.7085,1.7086,136300000.0
2006-06-21 06:28:00,1.7088,1.7089,1.7088,1.7088,136300000.0
2006-06-21 06:30:00,1.7089,1.709,1.7088,1.7088,136300000.0
2006-06-21 06:31:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-21 06:32:00,1.709,1.709,1.7087,1.7088,136300000.0
2006-06-21 06:33:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-06-21 06:34:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-06-21 06:35:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-21 06:36:00,1.7084,1.7089,1.7084,1.7088,136300000.0
2006-06-21 06:37:00,1.7089,1.7089,1.7085,1.7085,136300000.0
2006-06-21 06:38:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-06-21 06:39:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-21 06:40:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-21 06:41:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-21 06:42:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-06-21 06:43:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-21 06:44:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-21 06:45:00,1.7085,1.7087,1.7085,1.7086,136300000.0
2006-06-21 06:46:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2006-06-21 06:47:00,1.7087,1.7087,1.7084,1.7084,136300000.0
2006-06-21 06:48:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-06-21 06:49:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-06-21 06:50:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-06-21 06:51:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-21 06:52:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-21 06:53:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-06-21 06:54:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-21 06:55:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-21 06:56:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-21 06:57:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-21 06:58:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-21 06:59:00,1.7082,1.7083,1.7082,1.7083,136300000.0
2006-06-21 07:00:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-21 07:01:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-21 07:02:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-21 07:03:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-21 07:04:00,1.7081,1.7082,1.7079,1.7079,136300000.0
2006-06-21 07:05:00,1.7076,1.7078,1.7075,1.7078,136300000.0
2006-06-21 07:06:00,1.708,1.7081,1.7075,1.7078,136300000.0
2006-06-21 07:07:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-21 07:08:00,1.7082,1.7082,1.7077,1.7077,136300000.0
2006-06-21 07:09:00,1.708,1.708,1.7077,1.7077,136300000.0
2006-06-21 07:10:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-06-21 07:11:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-06-21 07:12:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-06-21 07:13:00,1.7076,1.7077,1.7075,1.7077,136300000.0
2006-06-21 07:14:00,1.7076,1.7078,1.7076,1.7076,136300000.0
2006-06-21 07:15:00,1.7073,1.7073,1.7073,1.7073,136300000.0
2006-06-21 07:16:00,1.7071,1.7075,1.7071,1.7073,136300000.0
2006-06-21 07:17:00,1.7075,1.7076,1.7075,1.7076,136300000.0
2006-06-21 07:18:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-21 07:19:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-21 07:20:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-06-21 07:22:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-06-21 07:23:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-21 07:24:00,1.7076,1.7076,1.7075,1.7075,136300000.0
2006-06-21 07:25:00,1.7077,1.7077,1.7074,1.7074,136300000.0
2006-06-21 07:26:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2006-06-21 07:27:00,1.7075,1.7075,1.7072,1.7074,136300000.0
2006-06-21 07:28:00,1.7073,1.7079,1.7073,1.7076,136300000.0
2006-06-21 07:29:00,1.7077,1.7079,1.7077,1.7077,136300000.0
2006-06-21 07:30:00,1.7078,1.7079,1.7078,1.7079,136300000.0
2006-06-21 07:32:00,1.708,1.708,1.7077,1.7077,136300000.0
2006-06-21 07:33:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-06-21 07:34:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-21 07:35:00,1.7075,1.7076,1.7073,1.7073,136300000.0
2006-06-21 07:36:00,1.7072,1.7073,1.7072,1.7073,136300000.0
2006-06-21 07:37:00,1.7077,1.7077,1.7072,1.7072,136300000.0
2006-06-21 07:38:00,1.707,1.7071,1.707,1.707,136300000.0
2006-06-21 07:39:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2006-06-21 07:40:00,1.707,1.7072,1.707,1.7072,136300000.0
2006-06-21 07:41:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-21 07:42:00,1.707,1.707,1.7069,1.7069,136300000.0
2006-06-21 07:43:00,1.7067,1.7067,1.7066,1.7067,136300000.0
2006-06-21 07:44:00,1.7068,1.7068,1.7068,1.7068,136300000.0
2006-06-21 07:45:00,1.7069,1.7069,1.7068,1.7069,136300000.0
2006-06-21 07:46:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-21 07:47:00,1.7066,1.7068,1.7066,1.7068,136300000.0
2006-06-21 07:48:00,1.7067,1.7067,1.7067,1.7067,136300000.0
2006-06-21 07:49:00,1.7065,1.7065,1.7061,1.7061,136300000.0
2006-06-21 07:50:00,1.706,1.7064,1.706,1.7064,136300000.0
2006-06-21 07:51:00,1.7063,1.7063,1.706,1.706,136300000.0
2006-06-21 07:52:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-06-21 07:53:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-06-21 07:54:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-21 07:55:00,1.7063,1.7063,1.7061,1.7061,136300000.0
2006-06-21 07:56:00,1.7062,1.7062,1.7061,1.7062,136300000.0
2006-06-21 07:57:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-06-21 07:58:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-06-21 07:59:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-21 08:00:00,1.7059,1.706,1.7059,1.7059,136300000.0
2006-06-21 08:01:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-06-21 08:02:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-06-21 08:03:00,1.7064,1.7067,1.7061,1.7065,136300000.0
2006-06-21 08:04:00,1.7064,1.7067,1.7064,1.7066,136300000.0
2006-06-21 08:05:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-06-21 08:06:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-21 08:08:00,1.7065,1.7066,1.7065,1.7065,136300000.0
2006-06-21 08:09:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-06-21 08:10:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-21 08:11:00,1.7068,1.7069,1.7068,1.7068,136300000.0
2006-06-21 08:12:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2006-06-21 08:13:00,1.7069,1.7069,1.7068,1.7068,136300000.0
2006-06-21 08:14:00,1.7067,1.7067,1.7065,1.7065,136300000.0
2006-06-21 08:15:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-06-21 08:16:00,1.7067,1.7067,1.7064,1.7064,136300000.0
2006-06-21 08:17:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-06-21 08:18:00,1.7065,1.7066,1.7064,1.7065,136300000.0
2006-06-21 08:19:00,1.7067,1.7067,1.7066,1.7066,136300000.0
2006-06-21 08:20:00,1.7067,1.7067,1.7059,1.7059,136300000.0
2006-06-21 08:21:00,1.7061,1.7065,1.7061,1.7064,136300000.0
2006-06-21 08:23:00,1.7062,1.7065,1.7062,1.7063,136300000.0
2006-06-21 08:24:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-21 08:25:00,1.7062,1.7064,1.7062,1.7064,136300000.0
2006-06-21 08:26:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-06-21 08:27:00,1.7063,1.7064,1.7061,1.7061,136300000.0
2006-06-21 08:28:00,1.706,1.7061,1.7059,1.7061,136300000.0
2006-06-21 08:29:00,1.706,1.7062,1.7059,1.7059,136300000.0
2006-06-21 08:30:00,1.7061,1.7064,1.706,1.7064,136300000.0
2006-06-21 08:31:00,1.7063,1.7067,1.7063,1.7067,136300000.0
2006-06-21 08:32:00,1.7068,1.7069,1.7065,1.7065,136300000.0
2006-06-21 08:33:00,1.7066,1.7073,1.7066,1.7073,136300000.0
2006-06-21 08:34:00,1.7072,1.7074,1.7072,1.7072,136300000.0
2006-06-21 08:35:00,1.7074,1.7075,1.7072,1.7075,136300000.0
2006-06-21 08:36:00,1.7074,1.7079,1.7074,1.7079,136300000.0
2006-06-21 08:37:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-21 08:38:00,1.7081,1.7081,1.7077,1.7077,136300000.0
2006-06-21 08:39:00,1.7076,1.7076,1.707,1.707,136300000.0
2006-06-21 08:40:00,1.7069,1.7072,1.7068,1.7069,136300000.0
2006-06-21 08:41:00,1.7071,1.7071,1.7071,1.7071,136300000.0
2006-06-21 08:42:00,1.7072,1.7072,1.7072,1.7072,136300000.0
2006-06-21 08:43:00,1.7074,1.7074,1.7071,1.7071,136300000.0
2006-06-21 08:44:00,1.7073,1.7075,1.7073,1.7075,136300000.0
2006-06-21 08:45:00,1.7074,1.7074,1.7071,1.7071,136300000.0
2006-06-21 08:46:00,1.7069,1.7069,1.7067,1.7067,136300000.0
2006-06-21 08:47:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-21 08:48:00,1.7068,1.7069,1.7068,1.7069,136300000.0
2006-06-21 08:49:00,1.707,1.707,1.7068,1.7068,136300000.0
2006-06-21 08:50:00,1.7073,1.7073,1.7072,1.7073,136300000.0
2006-06-21 08:51:00,1.7072,1.7072,1.7068,1.7068,136300000.0
2006-06-21 08:52:00,1.7071,1.7071,1.707,1.707,136300000.0
2006-06-21 08:53:00,1.7071,1.7072,1.7071,1.7071,136300000.0
2006-06-21 08:54:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-06-21 08:55:00,1.7073,1.7076,1.7073,1.7076,136300000.0
2006-06-21 08:56:00,1.7075,1.7076,1.7074,1.7074,136300000.0
2006-06-21 08:57:00,1.7075,1.7075,1.7073,1.7074,136300000.0
2006-06-21 08:58:00,1.7077,1.7078,1.7077,1.7078,136300000.0
2006-06-21 08:59:00,1.7079,1.7082,1.7079,1.7081,136300000.0
2006-06-21 09:00:00,1.7082,1.7083,1.708,1.708,136300000.0
2006-06-21 09:01:00,1.7082,1.7082,1.7079,1.7082,136300000.0
2006-06-21 09:02:00,1.7081,1.7083,1.7081,1.7082,136300000.0
2006-06-21 09:03:00,1.708,1.7081,1.708,1.7081,136300000.0
2006-06-21 09:04:00,1.7082,1.7083,1.7081,1.7083,136300000.0
2006-06-21 09:05:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-21 09:06:00,1.7083,1.7084,1.708,1.7082,136300000.0
2006-06-21 09:07:00,1.7083,1.7083,1.7081,1.7082,136300000.0
2006-06-21 09:08:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-06-21 09:09:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-21 09:10:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-21 09:11:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-21 09:12:00,1.7079,1.708,1.7078,1.708,136300000.0
2006-06-21 09:13:00,1.7082,1.7083,1.7082,1.7082,136300000.0
2006-06-21 09:14:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-21 09:15:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-21 09:16:00,1.7083,1.7083,1.708,1.7081,136300000.0
2006-06-21 09:17:00,1.7082,1.7083,1.7082,1.7082,136300000.0
2006-06-21 09:18:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2006-06-21 09:19:00,1.7086,1.7086,1.7083,1.7083,136300000.0
2006-06-21 09:20:00,1.7082,1.7084,1.7082,1.7084,136300000.0
2006-06-21 09:21:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-21 09:22:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2006-06-21 09:23:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-06-21 09:24:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-21 09:25:00,1.7086,1.7086,1.7083,1.7084,136300000.0
2006-06-21 09:26:00,1.7083,1.7084,1.7082,1.7083,136300000.0
2006-06-21 09:27:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-21 09:29:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2006-06-21 09:31:00,1.7082,1.7083,1.7082,1.7082,136300000.0
2006-06-21 09:32:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-21 09:33:00,1.7085,1.7088,1.7085,1.7085,136300000.0
2006-06-21 09:34:00,1.7084,1.7086,1.7084,1.7084,136300000.0
2006-06-21 09:35:00,1.7083,1.7084,1.7083,1.7083,136300000.0
2006-06-21 09:37:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-21 09:38:00,1.7084,1.7084,1.7083,1.7084,136300000.0
2006-06-21 09:39:00,1.7083,1.7084,1.7083,1.7083,136300000.0
2006-06-21 09:40:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-06-21 09:41:00,1.7088,1.7088,1.7086,1.7087,136300000.0
2006-06-21 09:42:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-21 09:43:00,1.7086,1.7088,1.7086,1.7088,136300000.0
2006-06-21 09:44:00,1.7086,1.7087,1.7084,1.7084,136300000.0
2006-06-21 09:45:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-21 09:46:00,1.7087,1.7091,1.7087,1.7091,136300000.0
2006-06-21 09:47:00,1.7092,1.7092,1.7089,1.7089,136300000.0
2006-06-21 09:48:00,1.7088,1.7095,1.7088,1.7091,136300000.0
2006-06-21 09:49:00,1.7089,1.7091,1.7088,1.7091,136300000.0
2006-06-21 09:50:00,1.709,1.7091,1.7089,1.7091,136300000.0
2006-06-21 09:51:00,1.7093,1.7093,1.7089,1.7089,136300000.0
2006-06-21 09:52:00,1.7088,1.7091,1.7087,1.7091,136300000.0
2006-06-21 09:53:00,1.709,1.7091,1.7088,1.7088,136300000.0
2006-06-21 09:55:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-21 09:56:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2006-06-21 09:57:00,1.7088,1.709,1.7088,1.7089,136300000.0
2006-06-21 09:58:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-06-21 10:00:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-21 10:01:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-21 10:02:00,1.7087,1.7088,1.7086,1.7086,136300000.0
2006-06-21 10:03:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-06-21 10:04:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-21 10:05:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-21 10:06:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-06-21 10:07:00,1.7083,1.7083,1.7082,1.7083,136300000.0
2006-06-21 10:08:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-21 10:09:00,1.7084,1.7084,1.7079,1.7079,136300000.0
2006-06-21 10:10:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-06-21 10:12:00,1.7079,1.708,1.7079,1.708,136300000.0
2006-06-21 10:13:00,1.7084,1.7085,1.7083,1.7083,136300000.0
2006-06-21 10:14:00,1.7084,1.7084,1.7081,1.7082,136300000.0
2006-06-21 10:15:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-21 10:16:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-21 10:17:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-21 10:18:00,1.7082,1.7086,1.7081,1.7081,136300000.0
2006-06-21 10:19:00,1.7078,1.7079,1.7078,1.7079,136300000.0
2006-06-21 10:20:00,1.7082,1.7082,1.7078,1.7078,136300000.0
2006-06-21 10:21:00,1.7079,1.7079,1.7077,1.7078,136300000.0
2006-06-21 10:22:00,1.708,1.708,1.7077,1.7079,136300000.0
2006-06-21 10:23:00,1.7082,1.7082,1.7078,1.7078,136300000.0
2006-06-21 10:24:00,1.7079,1.7079,1.7079,1.7079,136300000.0
2006-06-21 10:25:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-21 10:27:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-06-21 10:28:00,1.7077,1.708,1.7074,1.7076,136300000.0
2006-06-21 10:29:00,1.7077,1.7077,1.7075,1.7076,136300000.0
2006-06-21 10:30:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-21 10:31:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-06-21 10:32:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-21 10:33:00,1.7084,1.7085,1.7083,1.7083,136300000.0
2006-06-21 10:34:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-21 10:35:00,1.7085,1.7087,1.7085,1.7087,136300000.0
2006-06-21 10:36:00,1.7086,1.7088,1.7086,1.7088,136300000.0
2006-06-21 10:37:00,1.709,1.7091,1.709,1.7091,136300000.0
2006-06-21 10:38:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-21 10:40:00,1.7089,1.709,1.7088,1.7089,136300000.0
2006-06-21 10:42:00,1.709,1.709,1.7089,1.709,136300000.0
2006-06-21 10:43:00,1.7092,1.7092,1.709,1.7091,136300000.0
2006-06-21 10:45:00,1.7093,1.7094,1.7091,1.7092,136300000.0
2006-06-21 10:46:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-21 10:47:00,1.709,1.709,1.7085,1.7085,136300000.0
2006-06-21 10:48:00,1.7086,1.7086,1.7083,1.7086,136300000.0
2006-06-21 10:49:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-21 10:50:00,1.7085,1.7086,1.7085,1.7086,136300000.0
2006-06-21 10:51:00,1.7087,1.7093,1.7087,1.7088,136300000.0
2006-06-21 10:52:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-21 10:53:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-21 10:54:00,1.7091,1.7091,1.709,1.7091,136300000.0
2006-06-21 10:55:00,1.7089,1.7091,1.7089,1.709,136300000.0
2006-06-21 10:56:00,1.7097,1.7098,1.7092,1.7094,136300000.0
2006-06-21 10:57:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-06-21 10:58:00,1.7095,1.7095,1.7092,1.7093,136300000.0
2006-06-21 10:59:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-21 11:00:00,1.7095,1.7096,1.7095,1.7095,136300000.0
2006-06-21 11:01:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2006-06-21 11:02:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-21 11:03:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-21 11:04:00,1.7097,1.7098,1.7097,1.7098,136300000.0
2006-06-21 11:05:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-21 11:06:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-21 11:07:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-06-21 11:08:00,1.7098,1.7101,1.7098,1.7101,136300000.0
2006-06-21 11:09:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-21 11:10:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-21 11:11:00,1.7103,1.7106,1.7103,1.7103,136300000.0
2006-06-21 11:12:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-21 11:13:00,1.7105,1.7107,1.7105,1.7107,136300000.0
2006-06-21 11:14:00,1.7106,1.7109,1.7106,1.7107,136300000.0
2006-06-21 11:15:00,1.7109,1.711,1.7108,1.7108,136300000.0
2006-06-21 11:16:00,1.7107,1.7109,1.7107,1.7108,136300000.0
2006-06-21 11:17:00,1.7109,1.7113,1.7109,1.7113,136300000.0
2006-06-21 11:18:00,1.7112,1.7114,1.7112,1.7114,136300000.0
2006-06-21 11:19:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-06-21 11:20:00,1.7115,1.7116,1.7114,1.7116,136300000.0
2006-06-21 11:21:00,1.7118,1.712,1.7118,1.7119,136300000.0
2006-06-21 11:22:00,1.7118,1.7122,1.7118,1.7122,136300000.0
2006-06-21 11:23:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-21 11:24:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-21 11:25:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-21 11:26:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-06-21 11:27:00,1.7122,1.7122,1.712,1.712,136300000.0
2006-06-21 11:29:00,1.7122,1.7122,1.712,1.712,136300000.0
2006-06-21 11:30:00,1.7122,1.7122,1.7119,1.7119,136300000.0
2006-06-21 11:31:00,1.712,1.712,1.7117,1.7117,136300000.0
2006-06-21 11:32:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-21 11:33:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-06-21 11:34:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-21 11:35:00,1.712,1.7121,1.7119,1.7119,136300000.0
2006-06-21 11:36:00,1.7124,1.7124,1.712,1.712,136300000.0
2006-06-21 11:37:00,1.7122,1.7122,1.712,1.712,136300000.0
2006-06-21 11:38:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-21 11:40:00,1.7118,1.7118,1.7113,1.7113,136300000.0
2006-06-21 11:41:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-21 11:42:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-06-21 11:43:00,1.7112,1.7115,1.7112,1.7115,136300000.0
2006-06-21 11:44:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-21 11:45:00,1.7112,1.7112,1.7107,1.7107,136300000.0
2006-06-21 11:46:00,1.7108,1.7109,1.7107,1.7107,136300000.0
2006-06-21 11:47:00,1.7104,1.7106,1.7104,1.7105,136300000.0
2006-06-21 11:48:00,1.7108,1.7108,1.7106,1.7106,136300000.0
2006-06-21 11:49:00,1.7104,1.7106,1.7103,1.7103,136300000.0
2006-06-21 11:50:00,1.7102,1.7104,1.7102,1.7103,136300000.0
2006-06-21 11:51:00,1.7106,1.7106,1.7103,1.7104,136300000.0
2006-06-21 11:52:00,1.7105,1.7107,1.7105,1.7107,136300000.0
2006-06-21 11:53:00,1.7106,1.7107,1.7105,1.7107,136300000.0
2006-06-21 11:54:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-21 11:55:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-21 11:56:00,1.7112,1.7113,1.7111,1.7113,136300000.0
2006-06-21 11:57:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-21 11:58:00,1.7114,1.7114,1.7109,1.7109,136300000.0
2006-06-21 11:59:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-21 12:00:00,1.7107,1.7113,1.7107,1.7112,136300000.0
2006-06-21 12:01:00,1.7111,1.7111,1.711,1.7111,136300000.0
2006-06-21 12:02:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-21 12:03:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-21 12:04:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-21 12:05:00,1.7115,1.7116,1.7114,1.7115,136300000.0
2006-06-21 12:06:00,1.7114,1.7116,1.7112,1.7116,136300000.0
2006-06-21 12:07:00,1.7117,1.712,1.7117,1.712,136300000.0
2006-06-21 12:08:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-21 12:09:00,1.7117,1.7117,1.7114,1.7115,136300000.0
2006-06-21 12:10:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-21 12:11:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-21 12:12:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-21 12:13:00,1.7115,1.7116,1.7114,1.7114,136300000.0
2006-06-21 12:14:00,1.7112,1.7112,1.7108,1.7108,136300000.0
2006-06-21 12:15:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-06-21 12:16:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-21 12:17:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-21 12:18:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-21 12:19:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-06-21 12:20:00,1.7112,1.7114,1.7112,1.7112,136300000.0
2006-06-21 12:21:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-21 12:22:00,1.7113,1.7116,1.7113,1.7115,136300000.0
2006-06-21 12:23:00,1.7114,1.7116,1.7114,1.7116,136300000.0
2006-06-21 12:24:00,1.7115,1.7116,1.7114,1.7115,136300000.0
2006-06-21 12:25:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-06-21 12:26:00,1.7116,1.7122,1.7116,1.7118,136300000.0
2006-06-21 12:27:00,1.7117,1.7119,1.7117,1.7119,136300000.0
2006-06-21 12:28:00,1.712,1.7122,1.7119,1.7122,136300000.0
2006-06-21 12:29:00,1.7121,1.713,1.7121,1.713,136300000.0
2006-06-21 12:30:00,1.7128,1.7133,1.7128,1.713,136300000.0
2006-06-21 12:31:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-21 12:32:00,1.7136,1.7138,1.7134,1.7134,136300000.0
2006-06-21 12:33:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-21 12:34:00,1.7131,1.7131,1.7124,1.7124,136300000.0
2006-06-21 12:35:00,1.7123,1.7124,1.7123,1.7123,136300000.0
2006-06-21 12:36:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-06-21 12:37:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-06-21 12:38:00,1.7124,1.7124,1.7119,1.7119,136300000.0
2006-06-21 12:39:00,1.712,1.7127,1.712,1.7127,136300000.0
2006-06-21 12:40:00,1.7129,1.7131,1.7128,1.7131,136300000.0
2006-06-21 12:41:00,1.713,1.713,1.7129,1.713,136300000.0
2006-06-21 12:42:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-06-21 12:43:00,1.7126,1.7126,1.7125,1.7126,136300000.0
2006-06-21 12:44:00,1.7128,1.7129,1.7128,1.7129,136300000.0
2006-06-21 12:45:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-21 12:46:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-06-21 12:47:00,1.7128,1.7131,1.7128,1.7129,136300000.0
2006-06-21 12:48:00,1.7128,1.713,1.7128,1.7129,136300000.0
2006-06-21 12:49:00,1.7128,1.7129,1.7128,1.7129,136300000.0
2006-06-21 12:50:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-21 12:51:00,1.7127,1.7127,1.7126,1.7127,136300000.0
2006-06-21 12:52:00,1.7126,1.7128,1.7124,1.7124,136300000.0
2006-06-21 12:53:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-21 12:54:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-21 12:55:00,1.7123,1.7124,1.7123,1.7123,136300000.0
2006-06-21 12:56:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-06-21 12:57:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-21 12:58:00,1.7125,1.7125,1.7124,1.7125,136300000.0
2006-06-21 12:59:00,1.7126,1.7128,1.7125,1.7127,136300000.0
2006-06-21 13:00:00,1.7128,1.7129,1.7127,1.7127,136300000.0
2006-06-21 13:01:00,1.7125,1.7129,1.7125,1.7127,136300000.0
2006-06-21 13:02:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-21 13:03:00,1.7127,1.713,1.7127,1.7129,136300000.0
2006-06-21 13:04:00,1.7133,1.7133,1.713,1.713,136300000.0
2006-06-21 13:05:00,1.7129,1.7131,1.7129,1.713,136300000.0
2006-06-21 13:06:00,1.7129,1.7131,1.7129,1.713,136300000.0
2006-06-21 13:07:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-21 13:08:00,1.713,1.7132,1.713,1.713,136300000.0
2006-06-21 13:09:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-21 13:10:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-21 13:11:00,1.7125,1.7129,1.7125,1.7128,136300000.0
2006-06-21 13:12:00,1.7126,1.7133,1.7126,1.7133,136300000.0
2006-06-21 13:13:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-06-21 13:14:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-21 13:16:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-06-21 13:17:00,1.7134,1.7134,1.7132,1.7132,136300000.0
2006-06-21 13:18:00,1.7131,1.7131,1.7127,1.7127,136300000.0
2006-06-21 13:19:00,1.7129,1.7131,1.7127,1.7128,136300000.0
2006-06-21 13:20:00,1.7126,1.7127,1.7125,1.7126,136300000.0
2006-06-21 13:21:00,1.7128,1.7129,1.7128,1.7129,136300000.0
2006-06-21 13:22:00,1.7132,1.714,1.7132,1.714,136300000.0
2006-06-21 13:23:00,1.7139,1.7142,1.7136,1.7137,136300000.0
2006-06-21 13:24:00,1.7138,1.7139,1.7137,1.7137,136300000.0
2006-06-21 13:25:00,1.7136,1.7136,1.7132,1.7133,136300000.0
2006-06-21 13:26:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-21 13:27:00,1.7133,1.7135,1.7133,1.7135,136300000.0
2006-06-21 13:28:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-21 13:29:00,1.7138,1.7144,1.7137,1.7141,136300000.0
2006-06-21 13:30:00,1.714,1.7141,1.7139,1.7139,136300000.0
2006-06-21 13:31:00,1.7138,1.714,1.7138,1.7138,136300000.0
2006-06-21 13:32:00,1.7139,1.7139,1.7138,1.7139,136300000.0
2006-06-21 13:33:00,1.7141,1.7141,1.7139,1.7139,136300000.0
2006-06-21 13:34:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-21 13:35:00,1.7136,1.7138,1.7136,1.7138,136300000.0
2006-06-21 13:36:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-21 13:37:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-21 13:38:00,1.7138,1.714,1.7138,1.714,136300000.0
2006-06-21 13:39:00,1.7139,1.7139,1.7138,1.7139,136300000.0
2006-06-21 13:40:00,1.7138,1.7141,1.7138,1.7138,136300000.0
2006-06-21 13:41:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-21 13:42:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-21 13:43:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-21 13:44:00,1.7138,1.7138,1.7135,1.7135,136300000.0
2006-06-21 13:45:00,1.7136,1.7138,1.7136,1.7138,136300000.0
2006-06-21 13:46:00,1.7139,1.7142,1.7136,1.7142,136300000.0
2006-06-21 13:47:00,1.714,1.7147,1.714,1.7143,136300000.0
2006-06-21 13:48:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-06-21 13:49:00,1.7144,1.7144,1.7142,1.7144,136300000.0
2006-06-21 13:50:00,1.7143,1.7144,1.7143,1.7144,136300000.0
2006-06-21 13:51:00,1.7145,1.7145,1.7141,1.7142,136300000.0
2006-06-21 13:52:00,1.7141,1.7146,1.7141,1.7142,136300000.0
2006-06-21 13:53:00,1.7144,1.7145,1.7142,1.7144,136300000.0
2006-06-21 13:54:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-21 13:55:00,1.7145,1.7145,1.7141,1.7142,136300000.0
2006-06-21 13:56:00,1.7143,1.7145,1.7143,1.7144,136300000.0
2006-06-21 13:57:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-06-21 13:58:00,1.7145,1.7146,1.7144,1.7145,136300000.0
2006-06-21 13:59:00,1.7146,1.7147,1.7146,1.7146,136300000.0
2006-06-21 14:00:00,1.7145,1.7147,1.7145,1.7145,136300000.0
2006-06-21 14:01:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-21 14:02:00,1.7146,1.7154,1.7146,1.7154,136300000.0
2006-06-21 14:03:00,1.7158,1.7158,1.7154,1.7154,136300000.0
2006-06-21 14:04:00,1.7156,1.7158,1.7155,1.7158,136300000.0
2006-06-21 14:05:00,1.7161,1.7175,1.7161,1.7175,136300000.0
2006-06-21 14:06:00,1.7177,1.7186,1.7175,1.7184,136300000.0
2006-06-21 14:07:00,1.7183,1.7183,1.7173,1.7173,136300000.0
2006-06-21 14:08:00,1.7171,1.7172,1.7166,1.7166,136300000.0
2006-06-21 14:09:00,1.7165,1.7168,1.7164,1.7168,136300000.0
2006-06-21 14:10:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-06-21 14:11:00,1.7168,1.7168,1.7166,1.7167,136300000.0
2006-06-21 14:12:00,1.7166,1.7172,1.7166,1.7171,136300000.0
2006-06-21 14:13:00,1.7173,1.7176,1.7173,1.7174,136300000.0
2006-06-21 14:14:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-21 14:15:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-06-21 14:16:00,1.7179,1.718,1.7178,1.718,136300000.0
2006-06-21 14:17:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-06-21 14:18:00,1.718,1.718,1.7177,1.7177,136300000.0
2006-06-21 14:19:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-06-21 14:20:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-06-21 14:21:00,1.7179,1.7181,1.7177,1.7181,136300000.0
2006-06-21 14:22:00,1.718,1.7181,1.718,1.7181,136300000.0
2006-06-21 14:23:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-06-21 14:24:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-06-21 14:25:00,1.718,1.718,1.7176,1.7176,136300000.0
2006-06-21 14:26:00,1.7178,1.7178,1.7174,1.7174,136300000.0
2006-06-21 14:27:00,1.7175,1.7176,1.7174,1.7176,136300000.0
2006-06-21 14:28:00,1.7177,1.7179,1.7176,1.7177,136300000.0
2006-06-21 14:29:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-21 14:30:00,1.718,1.7181,1.7179,1.7181,136300000.0
2006-06-21 14:31:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-06-21 14:32:00,1.7173,1.7174,1.7171,1.7171,136300000.0
2006-06-21 14:33:00,1.7172,1.7174,1.7172,1.7172,136300000.0
2006-06-21 14:34:00,1.7173,1.7173,1.7173,1.7173,136300000.0
2006-06-21 14:35:00,1.7172,1.7172,1.717,1.717,136300000.0
2006-06-21 14:36:00,1.7169,1.717,1.7169,1.7169,136300000.0
2006-06-21 14:37:00,1.7167,1.7171,1.7167,1.7171,136300000.0
2006-06-21 14:38:00,1.717,1.717,1.717,1.717,136300000.0
2006-06-21 14:39:00,1.7169,1.7171,1.7169,1.7171,136300000.0
2006-06-21 14:40:00,1.7172,1.7172,1.7168,1.7168,136300000.0
2006-06-21 14:41:00,1.7167,1.7172,1.7167,1.7172,136300000.0
2006-06-21 14:42:00,1.7171,1.7171,1.7169,1.717,136300000.0
2006-06-21 14:43:00,1.7169,1.7169,1.7168,1.7169,136300000.0
2006-06-21 14:44:00,1.7168,1.7174,1.7168,1.7174,136300000.0
2006-06-21 14:45:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-21 14:47:00,1.7175,1.7175,1.7174,1.7175,136300000.0
2006-06-21 14:48:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-06-21 14:49:00,1.7174,1.7176,1.7174,1.7176,136300000.0
2006-06-21 14:50:00,1.7175,1.7181,1.7174,1.7181,136300000.0
2006-06-21 14:51:00,1.718,1.7181,1.718,1.7181,136300000.0
2006-06-21 14:52:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-06-21 14:53:00,1.7179,1.7185,1.7179,1.7183,136300000.0
2006-06-21 14:54:00,1.7182,1.7182,1.717,1.717,136300000.0
2006-06-21 14:55:00,1.7169,1.7171,1.7169,1.717,136300000.0
2006-06-21 14:56:00,1.7171,1.7173,1.7171,1.7172,136300000.0
2006-06-21 14:57:00,1.7173,1.7173,1.7165,1.7165,136300000.0
2006-06-21 14:58:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-21 14:59:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-06-21 15:00:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-21 15:01:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-06-21 15:02:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-21 15:03:00,1.7171,1.7174,1.7171,1.7174,136300000.0
2006-06-21 15:04:00,1.7176,1.7176,1.7174,1.7176,136300000.0
2006-06-21 15:05:00,1.7175,1.7176,1.7175,1.7176,136300000.0
2006-06-21 15:06:00,1.7178,1.7178,1.7174,1.7175,136300000.0
2006-06-21 15:07:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-21 15:08:00,1.7172,1.7176,1.7172,1.7176,136300000.0
2006-06-21 15:09:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-21 15:10:00,1.7178,1.7178,1.7174,1.7174,136300000.0
2006-06-21 15:11:00,1.7173,1.7174,1.7172,1.7173,136300000.0
2006-06-21 15:12:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-06-21 15:13:00,1.717,1.7173,1.717,1.7173,136300000.0
2006-06-21 15:14:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-06-21 15:15:00,1.7176,1.7178,1.7174,1.7176,136300000.0
2006-06-21 15:16:00,1.7179,1.7179,1.7172,1.7172,136300000.0
2006-06-21 15:17:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-21 15:18:00,1.7174,1.7174,1.7171,1.7171,136300000.0
2006-06-21 15:19:00,1.7169,1.7171,1.7166,1.7166,136300000.0
2006-06-21 15:20:00,1.7168,1.7173,1.7168,1.7171,136300000.0
2006-06-21 15:21:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-21 15:22:00,1.7171,1.7171,1.7168,1.7168,136300000.0
2006-06-21 15:23:00,1.7167,1.7168,1.7166,1.7166,136300000.0
2006-06-21 15:24:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-06-21 15:26:00,1.7164,1.7164,1.7162,1.7163,136300000.0
2006-06-21 15:27:00,1.7162,1.7166,1.7162,1.7165,136300000.0
2006-06-21 15:28:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-06-21 15:29:00,1.7173,1.7175,1.7173,1.7174,136300000.0
2006-06-21 15:30:00,1.7173,1.7174,1.717,1.717,136300000.0
2006-06-21 15:31:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-21 15:32:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-21 15:33:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-21 15:34:00,1.7175,1.7176,1.7174,1.7176,136300000.0
2006-06-21 15:35:00,1.7175,1.7178,1.7175,1.7178,136300000.0
2006-06-21 15:36:00,1.7181,1.7181,1.7177,1.7177,136300000.0
2006-06-21 15:37:00,1.7178,1.718,1.7178,1.718,136300000.0
2006-06-21 15:38:00,1.7181,1.7181,1.7178,1.7178,136300000.0
2006-06-21 15:39:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-21 15:40:00,1.7178,1.718,1.7178,1.7178,136300000.0
2006-06-21 15:41:00,1.7177,1.718,1.7177,1.718,136300000.0
2006-06-21 15:42:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-06-21 15:43:00,1.7179,1.7179,1.7178,1.7179,136300000.0
2006-06-21 15:44:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-21 15:45:00,1.7177,1.7178,1.7172,1.7172,136300000.0
2006-06-21 15:46:00,1.7171,1.7171,1.7169,1.717,136300000.0
2006-06-21 15:47:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-21 15:48:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-21 15:49:00,1.7169,1.7176,1.7169,1.7176,136300000.0
2006-06-21 15:50:00,1.7175,1.7176,1.7173,1.7173,136300000.0
2006-06-21 15:51:00,1.7172,1.7172,1.7168,1.7169,136300000.0
2006-06-21 15:52:00,1.7168,1.7169,1.7165,1.7165,136300000.0
2006-06-21 15:53:00,1.7163,1.7164,1.7162,1.7163,136300000.0
2006-06-21 15:54:00,1.7162,1.7164,1.7159,1.7159,136300000.0
2006-06-21 15:55:00,1.7162,1.7162,1.716,1.7161,136300000.0
2006-06-21 15:56:00,1.7162,1.7167,1.7162,1.7167,136300000.0
2006-06-21 15:57:00,1.7169,1.717,1.7167,1.7169,136300000.0
2006-06-21 15:58:00,1.7173,1.7177,1.7173,1.7175,136300000.0
2006-06-21 15:59:00,1.7179,1.7179,1.7176,1.7176,136300000.0
2006-06-21 16:00:00,1.7175,1.7175,1.7174,1.7175,136300000.0
2006-06-21 16:01:00,1.7172,1.7174,1.7172,1.7173,136300000.0
2006-06-21 16:02:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-21 16:03:00,1.7171,1.7177,1.7171,1.7176,136300000.0
2006-06-21 16:04:00,1.7178,1.7179,1.7178,1.7178,136300000.0
2006-06-21 16:05:00,1.7179,1.7181,1.7178,1.7181,136300000.0
2006-06-21 16:06:00,1.718,1.7185,1.718,1.7182,136300000.0
2006-06-21 16:07:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-21 16:08:00,1.7185,1.7187,1.7185,1.7187,136300000.0
2006-06-21 16:09:00,1.719,1.7193,1.7188,1.719,136300000.0
2006-06-21 16:10:00,1.7188,1.719,1.7188,1.719,136300000.0
2006-06-21 16:11:00,1.7192,1.7192,1.719,1.7192,136300000.0
2006-06-21 16:12:00,1.7191,1.7191,1.7189,1.719,136300000.0
2006-06-21 16:13:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-21 16:14:00,1.7196,1.7196,1.7194,1.7194,136300000.0
2006-06-21 16:15:00,1.7193,1.7195,1.7192,1.7192,136300000.0
2006-06-21 16:16:00,1.7193,1.7194,1.719,1.719,136300000.0
2006-06-21 16:17:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-06-21 16:18:00,1.7191,1.7194,1.7191,1.7193,136300000.0
2006-06-21 16:19:00,1.7192,1.7195,1.7192,1.7194,136300000.0
2006-06-21 16:20:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-21 16:22:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-21 16:23:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-21 16:24:00,1.7193,1.7194,1.7192,1.7192,136300000.0
2006-06-21 16:25:00,1.7196,1.7196,1.7193,1.7193,136300000.0
2006-06-21 16:26:00,1.7192,1.7192,1.7192,1.7192,136300000.0
2006-06-21 16:27:00,1.7193,1.7193,1.719,1.719,136300000.0
2006-06-21 16:28:00,1.7192,1.7192,1.719,1.719,136300000.0
2006-06-21 16:29:00,1.7193,1.7193,1.719,1.719,136300000.0
2006-06-21 16:30:00,1.7192,1.7192,1.719,1.719,136300000.0
2006-06-21 16:31:00,1.7193,1.7195,1.7193,1.7193,136300000.0
2006-06-21 16:32:00,1.7196,1.7196,1.7193,1.7193,136300000.0
2006-06-21 16:33:00,1.7191,1.7191,1.719,1.719,136300000.0
2006-06-21 16:34:00,1.7193,1.7193,1.7189,1.719,136300000.0
2006-06-21 16:35:00,1.7193,1.7193,1.7192,1.7193,136300000.0
2006-06-21 16:36:00,1.7196,1.7199,1.7196,1.7198,136300000.0
2006-06-21 16:37:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-21 16:38:00,1.7195,1.7195,1.7194,1.7195,136300000.0
2006-06-21 16:39:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-21 16:40:00,1.7199,1.7199,1.7197,1.7197,136300000.0
2006-06-21 16:41:00,1.7196,1.7197,1.7196,1.7196,136300000.0
2006-06-21 16:42:00,1.7193,1.7195,1.7193,1.7195,136300000.0
2006-06-21 16:43:00,1.7198,1.7198,1.7195,1.7196,136300000.0
2006-06-21 16:44:00,1.7194,1.7195,1.7194,1.7194,136300000.0
2006-06-21 16:45:00,1.7196,1.7199,1.7196,1.7199,136300000.0
2006-06-21 16:46:00,1.7195,1.7202,1.7195,1.7201,136300000.0
2006-06-21 16:47:00,1.72,1.7204,1.72,1.7204,136300000.0
2006-06-21 16:48:00,1.7208,1.7209,1.7207,1.7207,136300000.0
2006-06-21 16:49:00,1.721,1.721,1.7207,1.7207,136300000.0
2006-06-21 16:50:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-21 16:52:00,1.7208,1.7209,1.7204,1.7204,136300000.0
2006-06-21 16:53:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-06-21 16:55:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-06-21 16:56:00,1.7206,1.7206,1.72,1.7201,136300000.0
2006-06-21 16:57:00,1.72,1.72,1.7197,1.7197,136300000.0
2006-06-21 16:58:00,1.7196,1.72,1.7195,1.7199,136300000.0
2006-06-21 16:59:00,1.7201,1.7202,1.72,1.72,136300000.0
2006-06-21 17:00:00,1.7197,1.7198,1.7195,1.7197,136300000.0
2006-06-21 17:01:00,1.7198,1.7201,1.7198,1.7201,136300000.0
2006-06-21 17:02:00,1.7206,1.7206,1.72,1.72,136300000.0
2006-06-21 17:03:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-21 17:04:00,1.7195,1.7196,1.7193,1.7193,136300000.0
2006-06-21 17:05:00,1.7194,1.7194,1.7189,1.7189,136300000.0
2006-06-21 17:06:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-21 17:07:00,1.7184,1.7186,1.7183,1.7183,136300000.0
2006-06-21 17:09:00,1.7182,1.7184,1.718,1.718,136300000.0
2006-06-21 17:10:00,1.7179,1.718,1.7179,1.718,136300000.0
2006-06-21 17:11:00,1.7179,1.7183,1.7179,1.7182,136300000.0
2006-06-21 17:12:00,1.7178,1.7181,1.7178,1.7179,136300000.0
2006-06-21 17:13:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-06-21 17:14:00,1.7178,1.7183,1.7178,1.7183,136300000.0
2006-06-21 17:15:00,1.7185,1.7191,1.7185,1.7191,136300000.0
2006-06-21 17:16:00,1.7192,1.7192,1.7188,1.7188,136300000.0
2006-06-21 17:17:00,1.7194,1.7194,1.7193,1.7193,136300000.0
2006-06-21 17:18:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-06-21 17:19:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-06-21 17:20:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-21 17:21:00,1.7196,1.7196,1.7195,1.7196,136300000.0
2006-06-21 17:22:00,1.7195,1.7197,1.7194,1.7197,136300000.0
2006-06-21 17:23:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-21 17:24:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-21 17:25:00,1.7194,1.7194,1.7186,1.7187,136300000.0
2006-06-21 17:26:00,1.7186,1.7187,1.7186,1.7186,136300000.0
2006-06-21 17:27:00,1.7185,1.7185,1.7181,1.7181,136300000.0
2006-06-21 17:28:00,1.7179,1.7179,1.7178,1.7179,136300000.0
2006-06-21 17:29:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-21 17:30:00,1.7178,1.718,1.7177,1.7177,136300000.0
2006-06-21 17:31:00,1.7179,1.7181,1.7179,1.718,136300000.0
2006-06-21 17:32:00,1.7181,1.7181,1.7177,1.7177,136300000.0
2006-06-21 17:33:00,1.7174,1.7174,1.7173,1.7174,136300000.0
2006-06-21 17:34:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-06-21 17:35:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-06-21 17:36:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-21 17:37:00,1.7172,1.7174,1.7171,1.7173,136300000.0
2006-06-21 17:38:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-06-21 17:39:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-21 17:40:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-21 17:41:00,1.7174,1.7174,1.7174,1.7174,136300000.0
2006-06-21 17:42:00,1.7173,1.7174,1.7172,1.7173,136300000.0
2006-06-21 17:44:00,1.7179,1.7182,1.7179,1.7182,136300000.0
2006-06-21 17:45:00,1.7184,1.7184,1.718,1.718,136300000.0
2006-06-21 17:46:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-06-21 17:47:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-21 17:48:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-06-21 17:49:00,1.7177,1.7179,1.7177,1.7177,136300000.0
2006-06-21 17:50:00,1.7176,1.7178,1.7176,1.7178,136300000.0
2006-06-21 17:51:00,1.7177,1.7178,1.7177,1.7178,136300000.0
2006-06-21 17:52:00,1.718,1.718,1.7179,1.7179,136300000.0
2006-06-21 17:53:00,1.7182,1.7188,1.7182,1.7184,136300000.0
2006-06-21 17:54:00,1.7183,1.7185,1.7183,1.7185,136300000.0
2006-06-21 17:55:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-06-21 17:56:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2006-06-21 17:57:00,1.7189,1.7189,1.7184,1.7184,136300000.0
2006-06-21 17:58:00,1.7185,1.7185,1.7177,1.7177,136300000.0
2006-06-21 17:59:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-21 18:00:00,1.7176,1.718,1.7176,1.718,136300000.0
2006-06-21 18:01:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-06-21 18:02:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-21 18:03:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-21 18:04:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-21 18:05:00,1.7176,1.7179,1.7176,1.7178,136300000.0
2006-06-21 18:07:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-06-21 18:08:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-06-21 18:09:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-06-21 18:10:00,1.7182,1.7183,1.7178,1.7178,136300000.0
2006-06-21 18:11:00,1.7176,1.7176,1.7172,1.7172,136300000.0
2006-06-21 18:12:00,1.7171,1.7172,1.7168,1.7169,136300000.0
2006-06-21 18:13:00,1.7172,1.7172,1.7168,1.7168,136300000.0
2006-06-21 18:14:00,1.7169,1.7172,1.7169,1.7171,136300000.0
2006-06-21 18:16:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-06-21 18:17:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-21 18:18:00,1.7167,1.7169,1.7167,1.7167,136300000.0
2006-06-21 18:20:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-21 18:21:00,1.7168,1.7168,1.7164,1.7164,136300000.0
2006-06-21 18:22:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-06-21 18:23:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-21 18:24:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-21 18:25:00,1.7168,1.7168,1.7167,1.7168,136300000.0
2006-06-21 18:26:00,1.7172,1.7172,1.717,1.717,136300000.0
2006-06-21 18:27:00,1.7172,1.7172,1.7167,1.7167,136300000.0
2006-06-21 18:28:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2006-06-21 18:29:00,1.7165,1.7165,1.716,1.7161,136300000.0
2006-06-21 18:30:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-21 18:31:00,1.7164,1.7166,1.7164,1.7164,136300000.0
2006-06-21 18:32:00,1.7165,1.7165,1.7162,1.7162,136300000.0
2006-06-21 18:33:00,1.7165,1.7165,1.7163,1.7165,136300000.0
2006-06-21 18:34:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-21 18:35:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-21 18:36:00,1.7162,1.7162,1.7157,1.7157,136300000.0
2006-06-21 18:37:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-21 18:38:00,1.7156,1.7156,1.7152,1.7152,136300000.0
2006-06-21 18:39:00,1.7151,1.7154,1.715,1.7154,136300000.0
2006-06-21 18:40:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-21 18:41:00,1.716,1.716,1.7157,1.7159,136300000.0
2006-06-21 18:42:00,1.7157,1.7157,1.7153,1.7153,136300000.0
2006-06-21 18:43:00,1.7154,1.7158,1.7154,1.7158,136300000.0
2006-06-21 18:44:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-21 18:45:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-21 18:46:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-06-21 18:47:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-21 18:48:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-21 18:49:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-21 18:50:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-21 18:51:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-21 18:52:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-21 18:53:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-06-21 18:54:00,1.716,1.7161,1.716,1.716,136300000.0
2006-06-21 18:55:00,1.7164,1.7164,1.7161,1.7161,136300000.0
2006-06-21 18:56:00,1.7159,1.7159,1.7156,1.7157,136300000.0
2006-06-21 18:57:00,1.7156,1.7156,1.7154,1.7156,136300000.0
2006-06-21 18:59:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-21 19:00:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-06-21 19:01:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-06-21 19:02:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-21 19:03:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-21 19:04:00,1.7153,1.7153,1.7152,1.7153,136300000.0
2006-06-21 19:05:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-06-21 19:06:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-21 19:07:00,1.7157,1.7157,1.7154,1.7154,136300000.0
2006-06-21 19:08:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-21 19:09:00,1.7153,1.7154,1.7152,1.7154,136300000.0
2006-06-21 19:10:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-21 19:11:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-21 19:12:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-06-21 19:13:00,1.7159,1.7159,1.7155,1.7155,136300000.0
2006-06-21 19:14:00,1.7154,1.7155,1.7152,1.7155,136300000.0
2006-06-21 19:15:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-21 19:16:00,1.7157,1.716,1.7157,1.716,136300000.0
2006-06-21 19:17:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-21 19:18:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-06-21 19:19:00,1.7154,1.7155,1.7154,1.7154,136300000.0
2006-06-21 19:20:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-06-21 19:21:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-06-21 19:22:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-21 19:23:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-21 19:24:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-21 19:25:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-21 19:26:00,1.7162,1.7166,1.7162,1.7166,136300000.0
2006-06-21 19:27:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-21 19:28:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-06-21 19:29:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-21 19:30:00,1.7163,1.7163,1.7159,1.7159,136300000.0
2006-06-21 19:31:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-21 19:32:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-21 19:33:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-06-21 19:34:00,1.716,1.7161,1.716,1.716,136300000.0
2006-06-21 19:35:00,1.7159,1.7161,1.7159,1.7159,136300000.0
2006-06-21 19:36:00,1.7163,1.7163,1.716,1.716,136300000.0
2006-06-21 19:37:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-21 19:38:00,1.7155,1.7155,1.7152,1.7153,136300000.0
2006-06-21 19:39:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-21 19:40:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-21 19:41:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-06-21 19:42:00,1.7157,1.7157,1.7152,1.7152,136300000.0
2006-06-21 19:43:00,1.7151,1.7152,1.7151,1.7151,136300000.0
2006-06-21 19:44:00,1.715,1.7152,1.715,1.7152,136300000.0
2006-06-21 19:45:00,1.7153,1.7154,1.715,1.715,136300000.0
2006-06-21 19:46:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-21 19:47:00,1.7152,1.7152,1.7149,1.715,136300000.0
2006-06-21 19:48:00,1.7148,1.7151,1.7148,1.715,136300000.0
2006-06-21 19:49:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-06-21 19:50:00,1.7149,1.7149,1.7144,1.7144,136300000.0
2006-06-21 19:51:00,1.7142,1.7144,1.7142,1.7144,136300000.0
2006-06-21 19:52:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-21 19:53:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-06-21 19:54:00,1.7145,1.7145,1.7142,1.7142,136300000.0
2006-06-21 19:55:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-06-21 19:56:00,1.7146,1.7146,1.7144,1.7146,136300000.0
2006-06-21 19:57:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-21 19:58:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-21 19:59:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-21 20:00:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-21 20:01:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-21 20:02:00,1.714,1.714,1.7139,1.714,136300000.0
2006-06-21 20:03:00,1.7139,1.7143,1.7139,1.7143,136300000.0
2006-06-21 20:04:00,1.7142,1.7143,1.7142,1.7142,136300000.0
2006-06-21 20:05:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-21 20:06:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-21 20:07:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-21 20:08:00,1.7141,1.7142,1.7141,1.7141,136300000.0
2006-06-21 20:09:00,1.7143,1.7144,1.7143,1.7144,136300000.0
2006-06-21 20:10:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-21 20:11:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-21 20:12:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-21 20:13:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-06-21 20:14:00,1.7146,1.7146,1.7143,1.7143,136300000.0
2006-06-21 20:15:00,1.7142,1.7143,1.7142,1.7142,136300000.0
2006-06-21 20:16:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-21 20:17:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-06-21 20:18:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-21 20:19:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-21 20:20:00,1.7139,1.7141,1.7139,1.714,136300000.0
2006-06-21 20:22:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-21 20:23:00,1.714,1.7141,1.714,1.714,136300000.0
2006-06-21 20:24:00,1.7139,1.7139,1.7134,1.7134,136300000.0
2006-06-21 20:25:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-21 20:26:00,1.7135,1.7136,1.7134,1.7136,136300000.0
2006-06-21 20:27:00,1.7141,1.7141,1.7139,1.7139,136300000.0
2006-06-21 20:28:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-21 20:29:00,1.7134,1.7136,1.7134,1.7136,136300000.0
2006-06-21 20:31:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-21 20:32:00,1.7132,1.7134,1.7131,1.7131,136300000.0
2006-06-21 20:33:00,1.7132,1.7132,1.713,1.7132,136300000.0
2006-06-21 20:34:00,1.7133,1.7133,1.7129,1.7129,136300000.0
2006-06-21 20:35:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-21 20:36:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-21 20:37:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-21 20:38:00,1.713,1.713,1.713,1.713,136300000.0
2006-06-21 20:39:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-21 20:40:00,1.713,1.7132,1.713,1.7132,136300000.0
2006-06-21 20:42:00,1.713,1.7132,1.713,1.7131,136300000.0
2006-06-21 20:43:00,1.7134,1.7134,1.7131,1.7131,136300000.0
2006-06-21 20:44:00,1.713,1.713,1.7126,1.7126,136300000.0
2006-06-21 20:45:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-21 20:46:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-21 20:47:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-21 20:48:00,1.7126,1.7127,1.7125,1.7125,136300000.0
2006-06-21 20:49:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-21 20:50:00,1.7127,1.7129,1.7127,1.7128,136300000.0
2006-06-21 20:51:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-21 20:52:00,1.7127,1.713,1.7127,1.7129,136300000.0
2006-06-21 20:53:00,1.7131,1.7131,1.7127,1.7127,136300000.0
2006-06-21 20:54:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-21 20:55:00,1.7126,1.7126,1.7121,1.7122,136300000.0
2006-06-21 20:56:00,1.7121,1.7124,1.7121,1.7124,136300000.0
2006-06-21 20:57:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-21 20:58:00,1.7124,1.7125,1.7121,1.7121,136300000.0
2006-06-21 20:59:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-21 21:00:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-21 21:01:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-21 21:02:00,1.7125,1.7128,1.7123,1.7127,136300000.0
2006-06-21 21:03:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-21 21:04:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-21 21:05:00,1.7135,1.7135,1.7133,1.7133,136300000.0
2006-06-21 21:06:00,1.7129,1.7131,1.7128,1.7131,136300000.0
2006-06-21 21:07:00,1.7132,1.7133,1.7132,1.7132,136300000.0
2006-06-21 21:08:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-21 21:09:00,1.7133,1.7133,1.713,1.713,136300000.0
2006-06-21 21:10:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-21 21:11:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-21 21:12:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-21 21:13:00,1.713,1.713,1.7126,1.7126,136300000.0
2006-06-21 21:14:00,1.7127,1.7129,1.7127,1.7128,136300000.0
2006-06-21 21:15:00,1.7129,1.7129,1.7125,1.7125,136300000.0
2006-06-21 21:16:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-21 21:17:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-21 21:18:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-21 21:19:00,1.7128,1.7128,1.7124,1.7124,136300000.0
2006-06-21 21:20:00,1.7125,1.7127,1.7125,1.7127,136300000.0
2006-06-21 21:21:00,1.7122,1.7125,1.7121,1.7124,136300000.0
2006-06-21 21:22:00,1.7128,1.7128,1.7124,1.7124,136300000.0
2006-06-21 21:23:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-21 21:24:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-21 21:25:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-21 21:26:00,1.7128,1.7128,1.7125,1.7125,136300000.0
2006-06-21 21:27:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-21 21:28:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-21 21:29:00,1.712,1.7122,1.7119,1.7121,136300000.0
2006-06-21 21:30:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-21 21:31:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-06-21 21:32:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-21 21:33:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-06-21 21:34:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-21 21:35:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-21 21:36:00,1.7124,1.7124,1.7123,1.7124,136300000.0
2006-06-21 21:37:00,1.7122,1.7125,1.7122,1.7125,136300000.0
2006-06-21 21:38:00,1.7127,1.7127,1.7124,1.7124,136300000.0
2006-06-21 21:40:00,1.7129,1.713,1.7129,1.7129,136300000.0
2006-06-21 21:41:00,1.7131,1.7133,1.713,1.7133,136300000.0
2006-06-21 21:42:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-06-21 21:43:00,1.7128,1.7132,1.7128,1.7132,136300000.0
2006-06-21 21:44:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-21 21:45:00,1.713,1.7131,1.7129,1.7131,136300000.0
2006-06-21 21:46:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-06-21 21:48:00,1.7133,1.7133,1.713,1.713,136300000.0
2006-06-21 21:49:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-21 21:50:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-21 21:51:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-21 21:52:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-21 21:53:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-21 21:54:00,1.7128,1.7128,1.7125,1.7125,136300000.0
2006-06-21 21:55:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-21 21:56:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-06-21 21:58:00,1.7124,1.7124,1.7123,1.7124,136300000.0
2006-06-21 21:59:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-21 22:00:00,1.7121,1.7122,1.712,1.712,136300000.0
2006-06-21 22:01:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-21 22:02:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-21 22:03:00,1.712,1.712,1.7119,1.712,136300000.0
2006-06-21 22:04:00,1.7117,1.7121,1.7117,1.7121,136300000.0
2006-06-21 22:05:00,1.7122,1.7122,1.712,1.7121,136300000.0
2006-06-21 22:06:00,1.712,1.7122,1.712,1.7122,136300000.0
2006-06-21 22:07:00,1.7121,1.7122,1.712,1.7122,136300000.0
2006-06-21 22:08:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-21 22:09:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-21 22:11:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-21 22:12:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-21 22:13:00,1.7122,1.7124,1.7121,1.7124,136300000.0
2006-06-21 22:14:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-21 22:15:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-21 22:16:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-06-21 22:17:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-06-21 22:18:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-21 22:19:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-06-21 22:20:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-06-21 22:21:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-21 22:22:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-21 22:24:00,1.7122,1.7124,1.7122,1.7123,136300000.0
2006-06-21 22:25:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-21 22:26:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-06-21 22:27:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-06-21 22:28:00,1.7123,1.7123,1.712,1.7121,136300000.0
2006-06-21 22:29:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-06-21 22:30:00,1.7121,1.7122,1.712,1.7122,136300000.0
2006-06-21 22:31:00,1.712,1.7122,1.7119,1.7122,136300000.0
2006-06-21 22:32:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-21 22:33:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-21 22:34:00,1.7118,1.712,1.7118,1.712,136300000.0
2006-06-21 22:35:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-21 22:36:00,1.712,1.712,1.7116,1.7117,136300000.0
2006-06-21 22:37:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-21 22:38:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-21 22:39:00,1.7121,1.7121,1.7117,1.7117,136300000.0
2006-06-21 22:41:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-21 22:42:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-21 22:43:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-21 22:44:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-06-21 22:45:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-06-21 22:46:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-06-21 22:47:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-06-21 22:48:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-06-21 22:49:00,1.7106,1.7108,1.7106,1.7107,136300000.0
2006-06-21 22:51:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-21 22:52:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-21 22:53:00,1.7107,1.7108,1.7106,1.7107,136300000.0
2006-06-21 22:54:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-21 22:55:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-21 22:56:00,1.7107,1.7107,1.7105,1.7107,136300000.0
2006-06-21 22:57:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-21 22:58:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-21 22:59:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-06-21 23:00:00,1.7103,1.7106,1.7103,1.7106,136300000.0
2006-06-21 23:01:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-21 23:02:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2006-06-21 23:03:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-21 23:04:00,1.711,1.711,1.711,1.711,136300000.0
2006-06-21 23:05:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-06-21 23:07:00,1.7112,1.7113,1.7111,1.7113,136300000.0
2006-06-21 23:08:00,1.7115,1.7115,1.711,1.711,136300000.0
2006-06-21 23:09:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-21 23:10:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-21 23:11:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-21 23:12:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2006-06-21 23:13:00,1.7108,1.7108,1.7105,1.7106,136300000.0
2006-06-21 23:14:00,1.7109,1.711,1.7108,1.7108,136300000.0
2006-06-21 23:15:00,1.7109,1.7111,1.7108,1.7108,136300000.0
2006-06-21 23:16:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-21 23:17:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-21 23:18:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-06-21 23:19:00,1.711,1.7111,1.711,1.7111,136300000.0
2006-06-21 23:20:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-06-21 23:21:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-06-21 23:23:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-06-21 23:24:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-21 23:25:00,1.7114,1.7117,1.7113,1.7116,136300000.0
2006-06-21 23:26:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-06-21 23:27:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-21 23:28:00,1.712,1.7121,1.7118,1.7118,136300000.0
2006-06-21 23:29:00,1.7121,1.7121,1.7119,1.712,136300000.0
2006-06-21 23:30:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-06-21 23:31:00,1.712,1.7122,1.712,1.7121,136300000.0
2006-06-21 23:32:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-21 23:33:00,1.712,1.7122,1.7118,1.7122,136300000.0
2006-06-21 23:34:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-21 23:35:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-21 23:36:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-21 23:37:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-21 23:38:00,1.7123,1.7123,1.7119,1.7119,136300000.0
2006-06-21 23:40:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-21 23:41:00,1.712,1.7121,1.7119,1.7119,136300000.0
2006-06-21 23:42:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-21 23:43:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-21 23:44:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-21 23:45:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-21 23:46:00,1.7121,1.7121,1.7119,1.712,136300000.0
2006-06-21 23:47:00,1.7122,1.7122,1.712,1.712,136300000.0
2006-06-21 23:48:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-21 23:49:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-06-21 23:51:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-06-21 23:52:00,1.7122,1.7122,1.7119,1.7121,136300000.0
2006-06-21 23:53:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-21 23:54:00,1.7121,1.7121,1.7119,1.712,136300000.0
2006-06-21 23:55:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-21 23:56:00,1.7117,1.7117,1.7115,1.7116,136300000.0
2006-06-21 23:57:00,1.7117,1.7122,1.7116,1.7119,136300000.0
2006-06-21 23:58:00,1.7118,1.7118,1.7116,1.7117,136300000.0
2006-06-21 23:59:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-22 00:00:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-06-22 00:01:00,1.7117,1.7119,1.7116,1.7119,136300000.0
2006-06-22 00:02:00,1.7114,1.7115,1.7113,1.7114,136300000.0
2006-06-22 00:03:00,1.7118,1.7118,1.7117,1.7118,136300000.0
2006-06-22 00:04:00,1.7119,1.712,1.7118,1.7118,136300000.0
2006-06-22 00:05:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-22 00:06:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-22 00:07:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-22 00:08:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-22 00:09:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-22 00:10:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-22 00:11:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-06-22 00:12:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-22 00:13:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-06-22 00:14:00,1.7117,1.7117,1.7115,1.7116,136300000.0
2006-06-22 00:15:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-22 00:17:00,1.712,1.7124,1.712,1.7124,136300000.0
2006-06-22 00:18:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-22 00:19:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-22 00:20:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-22 00:21:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-22 00:22:00,1.7121,1.7123,1.7121,1.7122,136300000.0
2006-06-22 00:23:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-06-22 00:24:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-22 00:25:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-22 00:26:00,1.7125,1.7125,1.7121,1.7121,136300000.0
2006-06-22 00:27:00,1.7125,1.7126,1.7124,1.7124,136300000.0
2006-06-22 00:28:00,1.7125,1.7125,1.7117,1.712,136300000.0
2006-06-22 00:29:00,1.7119,1.7119,1.7118,1.7119,136300000.0
2006-06-22 00:30:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-22 00:31:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-06-22 00:32:00,1.7121,1.7123,1.712,1.7122,136300000.0
2006-06-22 00:33:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-22 00:34:00,1.7119,1.7121,1.7119,1.7121,136300000.0
2006-06-22 00:35:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-22 00:36:00,1.7122,1.7122,1.7118,1.7118,136300000.0
2006-06-22 00:37:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-22 00:38:00,1.7121,1.7121,1.7117,1.7117,136300000.0
2006-06-22 00:39:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-22 00:40:00,1.7115,1.7116,1.7112,1.7112,136300000.0
2006-06-22 00:41:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-22 00:42:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-06-22 00:43:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-22 00:44:00,1.7115,1.7119,1.7112,1.7119,136300000.0
2006-06-22 00:45:00,1.7118,1.712,1.7118,1.712,136300000.0
2006-06-22 00:46:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-22 00:47:00,1.7118,1.7119,1.7116,1.7116,136300000.0
2006-06-22 00:48:00,1.7112,1.7115,1.7111,1.7115,136300000.0
2006-06-22 00:49:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-06-22 00:50:00,1.7116,1.7127,1.7116,1.7127,136300000.0
2006-06-22 00:51:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-22 00:52:00,1.7131,1.7131,1.7129,1.713,136300000.0
2006-06-22 00:53:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-22 00:54:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-06-22 00:55:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-06-22 00:56:00,1.7134,1.7136,1.7134,1.7135,136300000.0
2006-06-22 00:57:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-22 00:58:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-22 00:59:00,1.7141,1.7141,1.7139,1.7139,136300000.0
2006-06-22 01:00:00,1.7137,1.7137,1.7135,1.7135,136300000.0
2006-06-22 01:01:00,1.7133,1.7136,1.7127,1.7127,136300000.0
2006-06-22 01:02:00,1.7126,1.7127,1.7125,1.7127,136300000.0
2006-06-22 01:03:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-22 01:04:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-22 01:05:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-22 01:06:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-06-22 01:07:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-22 01:08:00,1.7123,1.7125,1.7122,1.7123,136300000.0
2006-06-22 01:09:00,1.7124,1.7126,1.7121,1.7123,136300000.0
2006-06-22 01:10:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-06-22 01:11:00,1.7123,1.7125,1.7122,1.7124,136300000.0
2006-06-22 01:12:00,1.7123,1.7123,1.7119,1.712,136300000.0
2006-06-22 01:13:00,1.7119,1.7119,1.7116,1.7117,136300000.0
2006-06-22 01:14:00,1.7115,1.712,1.7115,1.712,136300000.0
2006-06-22 01:15:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-06-22 01:16:00,1.7117,1.7119,1.7117,1.7119,136300000.0
2006-06-22 01:17:00,1.712,1.7122,1.712,1.7122,136300000.0
2006-06-22 01:18:00,1.7121,1.7121,1.7116,1.7116,136300000.0
2006-06-22 01:19:00,1.7118,1.7121,1.7118,1.7121,136300000.0
2006-06-22 01:20:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-06-22 01:21:00,1.712,1.7123,1.712,1.7122,136300000.0
2006-06-22 01:22:00,1.7121,1.7123,1.7121,1.7122,136300000.0
2006-06-22 01:23:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-22 01:24:00,1.7121,1.7121,1.7118,1.712,136300000.0
2006-06-22 01:25:00,1.7122,1.7122,1.7119,1.7119,136300000.0
2006-06-22 01:26:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-22 01:27:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-22 01:28:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-22 01:29:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-06-22 01:30:00,1.7121,1.7123,1.7121,1.7121,136300000.0
2006-06-22 01:31:00,1.7124,1.7124,1.7119,1.7121,136300000.0
2006-06-22 01:32:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-22 01:33:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-06-22 01:34:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-06-22 01:35:00,1.7121,1.7121,1.7118,1.7119,136300000.0
2006-06-22 01:36:00,1.712,1.712,1.7115,1.7115,136300000.0
2006-06-22 01:37:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-06-22 01:38:00,1.7115,1.7118,1.7114,1.7114,136300000.0
2006-06-22 01:39:00,1.7112,1.7115,1.7112,1.7115,136300000.0
2006-06-22 01:40:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-22 01:41:00,1.7116,1.7116,1.7114,1.7116,136300000.0
2006-06-22 01:42:00,1.7115,1.7116,1.7114,1.7114,136300000.0
2006-06-22 01:43:00,1.7112,1.7114,1.7112,1.7114,136300000.0
2006-06-22 01:44:00,1.7115,1.7118,1.7115,1.7115,136300000.0
2006-06-22 01:45:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-06-22 01:46:00,1.7112,1.7112,1.7104,1.7104,136300000.0
2006-06-22 01:47:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-06-22 01:48:00,1.7098,1.71,1.7094,1.7094,136300000.0
2006-06-22 01:49:00,1.7093,1.7093,1.7076,1.7083,136300000.0
2006-06-22 01:50:00,1.7084,1.7091,1.7084,1.7088,136300000.0
2006-06-22 01:51:00,1.7087,1.7089,1.7084,1.7084,136300000.0
2006-06-22 01:52:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-22 01:53:00,1.7083,1.7085,1.7078,1.7081,136300000.0
2006-06-22 01:54:00,1.7082,1.7084,1.7076,1.7079,136300000.0
2006-06-22 01:55:00,1.708,1.7084,1.7078,1.7084,136300000.0
2006-06-22 01:56:00,1.7086,1.7089,1.7086,1.7089,136300000.0
2006-06-22 01:57:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-22 01:58:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-22 01:59:00,1.7085,1.7087,1.7083,1.7083,136300000.0
2006-06-22 02:00:00,1.7084,1.7085,1.7082,1.7082,136300000.0
2006-06-22 02:01:00,1.7083,1.7083,1.708,1.708,136300000.0
2006-06-22 02:02:00,1.7082,1.7082,1.7079,1.7079,136300000.0
2006-06-22 02:03:00,1.7078,1.7078,1.7071,1.7072,136300000.0
2006-06-22 02:04:00,1.7073,1.7073,1.7062,1.7062,136300000.0
2006-06-22 02:05:00,1.7066,1.7066,1.7063,1.7066,136300000.0
2006-06-22 02:06:00,1.7068,1.7068,1.7067,1.7067,136300000.0
2006-06-22 02:07:00,1.7069,1.7072,1.7068,1.7072,136300000.0
2006-06-22 02:08:00,1.7076,1.7078,1.7076,1.7076,136300000.0
2006-06-22 02:09:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-06-22 02:10:00,1.7076,1.7085,1.7076,1.7085,136300000.0
2006-06-22 02:11:00,1.7089,1.7089,1.7084,1.7087,136300000.0
2006-06-22 02:12:00,1.7086,1.7087,1.7082,1.7084,136300000.0
2006-06-22 02:13:00,1.7083,1.7085,1.7083,1.7085,136300000.0
2006-06-22 02:14:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-06-22 02:15:00,1.7086,1.7086,1.7082,1.7082,136300000.0
2006-06-22 02:16:00,1.7081,1.7083,1.7081,1.7083,136300000.0
2006-06-22 02:17:00,1.7084,1.7085,1.7083,1.7084,136300000.0
2006-06-22 02:18:00,1.7085,1.7086,1.7084,1.7086,136300000.0
2006-06-22 02:19:00,1.7087,1.709,1.7087,1.709,136300000.0
2006-06-22 02:20:00,1.7089,1.7093,1.7089,1.7093,136300000.0
2006-06-22 02:21:00,1.7092,1.7097,1.7092,1.7095,136300000.0
2006-06-22 02:22:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-22 02:23:00,1.7097,1.7102,1.7097,1.7102,136300000.0
2006-06-22 02:24:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-22 02:25:00,1.7103,1.7105,1.7101,1.7101,136300000.0
2006-06-22 02:26:00,1.7103,1.7103,1.7099,1.7099,136300000.0
2006-06-22 02:27:00,1.7098,1.71,1.7098,1.71,136300000.0
2006-06-22 02:28:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-22 02:29:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-22 02:30:00,1.7098,1.71,1.7098,1.7099,136300000.0
2006-06-22 02:31:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-22 02:33:00,1.71,1.71,1.7098,1.71,136300000.0
2006-06-22 02:34:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-06-22 02:36:00,1.7101,1.7104,1.7101,1.7104,136300000.0
2006-06-22 02:37:00,1.7105,1.7106,1.7105,1.7106,136300000.0
2006-06-22 02:38:00,1.7108,1.7111,1.7108,1.7111,136300000.0
2006-06-22 02:39:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-22 02:40:00,1.7111,1.7111,1.7106,1.7107,136300000.0
2006-06-22 02:41:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-22 02:42:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-22 02:43:00,1.7113,1.7116,1.7112,1.7113,136300000.0
2006-06-22 02:44:00,1.7111,1.7114,1.7111,1.7114,136300000.0
2006-06-22 02:45:00,1.7113,1.7115,1.7113,1.7115,136300000.0
2006-06-22 02:46:00,1.7119,1.712,1.7117,1.7117,136300000.0
2006-06-22 02:47:00,1.7115,1.7116,1.7106,1.7106,136300000.0
2006-06-22 02:48:00,1.7108,1.7111,1.7105,1.7111,136300000.0
2006-06-22 02:49:00,1.711,1.7115,1.711,1.7115,136300000.0
2006-06-22 02:50:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-06-22 02:51:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-22 02:52:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-06-22 02:53:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-22 02:54:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-22 02:55:00,1.7115,1.7115,1.7105,1.7105,136300000.0
2006-06-22 02:56:00,1.7107,1.7108,1.7106,1.7108,136300000.0
2006-06-22 02:57:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-22 02:58:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-22 02:59:00,1.7113,1.7114,1.7112,1.7112,136300000.0
2006-06-22 03:00:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-06-22 03:01:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-06-22 03:02:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-22 03:03:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-06-22 03:05:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-22 03:06:00,1.7116,1.7117,1.7115,1.7117,136300000.0
2006-06-22 03:07:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-06-22 03:08:00,1.7112,1.7117,1.7112,1.7115,136300000.0
2006-06-22 03:09:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-06-22 03:10:00,1.7115,1.7116,1.7112,1.7112,136300000.0
2006-06-22 03:11:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-22 03:14:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-06-22 03:15:00,1.711,1.7114,1.711,1.7111,136300000.0
2006-06-22 03:16:00,1.7112,1.7114,1.7112,1.7112,136300000.0
2006-06-22 03:17:00,1.7114,1.7115,1.7114,1.7114,136300000.0
2006-06-22 03:18:00,1.7115,1.7115,1.7107,1.7107,136300000.0
2006-06-22 03:19:00,1.7108,1.7112,1.7108,1.7111,136300000.0
2006-06-22 03:20:00,1.711,1.7111,1.7108,1.7109,136300000.0
2006-06-22 03:21:00,1.7111,1.7111,1.7108,1.7108,136300000.0
2006-06-22 03:22:00,1.7109,1.7111,1.7106,1.7107,136300000.0
2006-06-22 03:23:00,1.7105,1.7105,1.7103,1.7104,136300000.0
2006-06-22 03:24:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-22 03:25:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-22 03:26:00,1.7105,1.7105,1.7104,1.7105,136300000.0
2006-06-22 03:27:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-22 03:28:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-22 03:29:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-06-22 03:30:00,1.7108,1.7108,1.7104,1.7104,136300000.0
2006-06-22 03:31:00,1.7105,1.7105,1.7103,1.7104,136300000.0
2006-06-22 03:32:00,1.7105,1.7105,1.7103,1.7103,136300000.0
2006-06-22 03:33:00,1.7105,1.7108,1.7104,1.7104,136300000.0
2006-06-22 03:34:00,1.7103,1.7104,1.7103,1.7104,136300000.0
2006-06-22 03:35:00,1.7103,1.7104,1.7103,1.7104,136300000.0
2006-06-22 03:36:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-22 03:37:00,1.71,1.7102,1.71,1.7101,136300000.0
2006-06-22 03:38:00,1.7103,1.7103,1.71,1.7101,136300000.0
2006-06-22 03:40:00,1.7102,1.7102,1.7098,1.7098,136300000.0
2006-06-22 03:41:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-22 03:42:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-22 03:43:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-22 03:44:00,1.7104,1.7105,1.7104,1.7105,136300000.0
2006-06-22 03:45:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-22 03:46:00,1.7102,1.7103,1.7101,1.7103,136300000.0
2006-06-22 03:47:00,1.7105,1.7107,1.7104,1.7106,136300000.0
2006-06-22 03:48:00,1.7108,1.7108,1.7105,1.7106,136300000.0
2006-06-22 03:49:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-22 03:50:00,1.7105,1.7105,1.71,1.71,136300000.0
2006-06-22 03:51:00,1.7098,1.7099,1.7097,1.7099,136300000.0
2006-06-22 03:52:00,1.7098,1.7102,1.7096,1.7102,136300000.0
2006-06-22 03:53:00,1.7101,1.7109,1.7101,1.7104,136300000.0
2006-06-22 03:54:00,1.7105,1.7105,1.7104,1.7105,136300000.0
2006-06-22 03:55:00,1.7106,1.7106,1.7103,1.7104,136300000.0
2006-06-22 03:56:00,1.7103,1.7105,1.7103,1.7105,136300000.0
2006-06-22 03:57:00,1.7106,1.7106,1.7104,1.7105,136300000.0
2006-06-22 03:58:00,1.7104,1.7105,1.7104,1.7105,136300000.0
2006-06-22 03:59:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-22 04:00:00,1.7106,1.7107,1.7105,1.7107,136300000.0
2006-06-22 04:01:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-22 04:02:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-22 04:03:00,1.7104,1.7105,1.7104,1.7104,136300000.0
2006-06-22 04:04:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-22 04:05:00,1.7106,1.7107,1.7104,1.7107,136300000.0
2006-06-22 04:06:00,1.7106,1.7106,1.7104,1.7106,136300000.0
2006-06-22 04:07:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-22 04:08:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-22 04:09:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-22 04:10:00,1.7101,1.7102,1.7101,1.7102,136300000.0
2006-06-22 04:11:00,1.7103,1.7103,1.7101,1.7102,136300000.0
2006-06-22 04:12:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-22 04:13:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-22 04:14:00,1.7104,1.7104,1.7102,1.7103,136300000.0
2006-06-22 04:15:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-06-22 04:16:00,1.7103,1.7103,1.7102,1.7103,136300000.0
2006-06-22 04:17:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-06-22 04:18:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-06-22 04:19:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-22 04:20:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-22 04:21:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-06-22 04:22:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-22 04:23:00,1.7089,1.709,1.7088,1.7088,136300000.0
2006-06-22 04:24:00,1.7089,1.7093,1.7089,1.7093,136300000.0
2006-06-22 04:25:00,1.7091,1.7093,1.7091,1.7093,136300000.0
2006-06-22 04:26:00,1.7092,1.7096,1.7092,1.7096,136300000.0
2006-06-22 04:27:00,1.7099,1.7102,1.7099,1.71,136300000.0
2006-06-22 04:28:00,1.7098,1.7102,1.7098,1.71,136300000.0
2006-06-22 04:29:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-22 04:30:00,1.7102,1.7104,1.7101,1.7104,136300000.0
2006-06-22 04:32:00,1.7102,1.7105,1.7101,1.7101,136300000.0
2006-06-22 04:33:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-22 04:34:00,1.7099,1.71,1.7098,1.7099,136300000.0
2006-06-22 04:35:00,1.7097,1.7098,1.7096,1.7096,136300000.0
2006-06-22 04:36:00,1.7097,1.7097,1.7095,1.7095,136300000.0
2006-06-22 04:37:00,1.7096,1.7098,1.7095,1.7097,136300000.0
2006-06-22 04:38:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-22 04:39:00,1.7095,1.7095,1.7093,1.7094,136300000.0
2006-06-22 04:40:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-22 04:41:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-22 04:43:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-22 04:44:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-06-22 04:45:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-22 04:46:00,1.7096,1.7096,1.7095,1.7096,136300000.0
2006-06-22 04:47:00,1.7093,1.7095,1.7093,1.7095,136300000.0
2006-06-22 04:48:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-22 04:49:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-22 04:50:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2006-06-22 04:51:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-22 04:52:00,1.7096,1.7096,1.7095,1.7096,136300000.0
2006-06-22 04:53:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-22 04:54:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-06-22 04:56:00,1.7093,1.7095,1.7093,1.7095,136300000.0
2006-06-22 04:57:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-22 04:58:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-22 04:59:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-22 05:01:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-22 05:02:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-22 05:03:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-06-22 05:04:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-22 05:05:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-22 05:06:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-22 05:07:00,1.7094,1.7096,1.7093,1.7096,136300000.0
2006-06-22 05:08:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-22 05:09:00,1.7095,1.7096,1.7095,1.7096,136300000.0
2006-06-22 05:10:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-22 05:11:00,1.7096,1.7099,1.7096,1.7098,136300000.0
2006-06-22 05:12:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-06-22 05:13:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-22 05:14:00,1.7095,1.7095,1.7094,1.7095,136300000.0
2006-06-22 05:15:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-22 05:16:00,1.71,1.71,1.7097,1.7097,136300000.0
2006-06-22 05:17:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-22 05:18:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-22 05:19:00,1.7098,1.7098,1.7095,1.7096,136300000.0
2006-06-22 05:21:00,1.7094,1.7095,1.7093,1.7095,136300000.0
2006-06-22 05:22:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-22 05:23:00,1.7094,1.7098,1.7094,1.7098,136300000.0
2006-06-22 05:24:00,1.7097,1.7097,1.7095,1.7096,136300000.0
2006-06-22 05:25:00,1.7095,1.7095,1.7094,1.7095,136300000.0
2006-06-22 05:28:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-22 05:29:00,1.7099,1.7101,1.7099,1.7101,136300000.0
2006-06-22 05:30:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-22 05:31:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-22 05:32:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-22 05:33:00,1.71,1.71,1.7097,1.7097,136300000.0
2006-06-22 05:34:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-22 05:35:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-06-22 05:36:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-22 05:37:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-22 05:38:00,1.7098,1.71,1.7098,1.7098,136300000.0
2006-06-22 05:39:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-22 05:40:00,1.7103,1.7103,1.7098,1.7098,136300000.0
2006-06-22 05:42:00,1.7101,1.7103,1.71,1.7101,136300000.0
2006-06-22 05:43:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-22 05:45:00,1.7098,1.71,1.7098,1.71,136300000.0
2006-06-22 05:46:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-22 05:47:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-22 05:48:00,1.7102,1.7102,1.71,1.7101,136300000.0
2006-06-22 05:49:00,1.71,1.71,1.7097,1.7097,136300000.0
2006-06-22 05:50:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-22 05:51:00,1.7099,1.7099,1.7096,1.7096,136300000.0
2006-06-22 05:52:00,1.7098,1.7103,1.7098,1.7101,136300000.0
2006-06-22 05:53:00,1.7098,1.7101,1.7098,1.7101,136300000.0
2006-06-22 05:54:00,1.71,1.7101,1.7099,1.7099,136300000.0
2006-06-22 05:55:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-22 05:56:00,1.7101,1.7102,1.71,1.7102,136300000.0
2006-06-22 05:57:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-22 05:58:00,1.7101,1.7101,1.7098,1.7099,136300000.0
2006-06-22 05:59:00,1.71,1.7101,1.7098,1.7101,136300000.0
2006-06-22 06:00:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-22 06:01:00,1.7104,1.7104,1.7101,1.7103,136300000.0
2006-06-22 06:02:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-06-22 06:03:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-22 06:04:00,1.7103,1.7103,1.7098,1.7098,136300000.0
2006-06-22 06:05:00,1.71,1.7101,1.71,1.7101,136300000.0
2006-06-22 06:06:00,1.71,1.71,1.7098,1.71,136300000.0
2006-06-22 06:07:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2006-06-22 06:08:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-22 06:09:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-22 06:10:00,1.7105,1.7105,1.7103,1.7104,136300000.0
2006-06-22 06:11:00,1.7102,1.7103,1.7099,1.7099,136300000.0
2006-06-22 06:12:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-22 06:13:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-22 06:14:00,1.71,1.71,1.7099,1.71,136300000.0
2006-06-22 06:16:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-22 06:17:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-22 06:18:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-22 06:19:00,1.7099,1.7102,1.7098,1.7101,136300000.0
2006-06-22 06:20:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-22 06:21:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-22 06:22:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-22 06:23:00,1.7103,1.7107,1.7103,1.7105,136300000.0
2006-06-22 06:24:00,1.7106,1.7106,1.7105,1.7106,136300000.0
2006-06-22 06:25:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-22 06:26:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-22 06:27:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-22 06:28:00,1.7104,1.7108,1.7103,1.7108,136300000.0
2006-06-22 06:29:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-22 06:30:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-06-22 06:31:00,1.7109,1.711,1.7109,1.711,136300000.0
2006-06-22 06:32:00,1.7109,1.711,1.7109,1.711,136300000.0
2006-06-22 06:33:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-22 06:34:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-22 06:35:00,1.7116,1.7116,1.7109,1.7109,136300000.0
2006-06-22 06:36:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-06-22 06:37:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-22 06:38:00,1.7108,1.7111,1.7108,1.711,136300000.0
2006-06-22 06:39:00,1.7111,1.7111,1.7107,1.7109,136300000.0
2006-06-22 06:40:00,1.7108,1.7109,1.7108,1.7108,136300000.0
2006-06-22 06:41:00,1.7109,1.711,1.7105,1.7105,136300000.0
2006-06-22 06:42:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2006-06-22 06:43:00,1.7108,1.7109,1.7108,1.7108,136300000.0
2006-06-22 06:44:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-06-22 06:45:00,1.7109,1.711,1.7109,1.7109,136300000.0
2006-06-22 06:46:00,1.7108,1.7109,1.7107,1.7107,136300000.0
2006-06-22 06:47:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-06-22 06:48:00,1.7109,1.7109,1.7104,1.7104,136300000.0
2006-06-22 06:49:00,1.7108,1.7108,1.7106,1.7107,136300000.0
2006-06-22 06:50:00,1.7106,1.7106,1.7105,1.7106,136300000.0
2006-06-22 06:51:00,1.7102,1.7103,1.7101,1.7103,136300000.0
2006-06-22 06:52:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-22 06:53:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-22 06:55:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-22 06:57:00,1.7101,1.7105,1.7101,1.7103,136300000.0
2006-06-22 06:58:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-22 06:59:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-22 07:00:00,1.7101,1.7102,1.7101,1.7102,136300000.0
2006-06-22 07:01:00,1.71,1.7103,1.71,1.7102,136300000.0
2006-06-22 07:02:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-22 07:03:00,1.7105,1.7108,1.7105,1.7108,136300000.0
2006-06-22 07:04:00,1.7106,1.7106,1.7103,1.7104,136300000.0
2006-06-22 07:05:00,1.7102,1.7103,1.7101,1.7102,136300000.0
2006-06-22 07:06:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-22 07:07:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-22 07:08:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-06-22 07:09:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-22 07:10:00,1.7101,1.7103,1.7101,1.7103,136300000.0
2006-06-22 07:11:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-22 07:12:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-22 07:13:00,1.7106,1.7111,1.7105,1.7109,136300000.0
2006-06-22 07:14:00,1.7108,1.7109,1.7106,1.7106,136300000.0
2006-06-22 07:15:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-22 07:16:00,1.7106,1.7108,1.7106,1.7106,136300000.0
2006-06-22 07:18:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-06-22 07:19:00,1.7108,1.7109,1.7106,1.7106,136300000.0
2006-06-22 07:20:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-22 07:21:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-06-22 07:23:00,1.7104,1.7106,1.7104,1.7106,136300000.0
2006-06-22 07:24:00,1.7104,1.7106,1.7104,1.7104,136300000.0
2006-06-22 07:25:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-06-22 07:26:00,1.711,1.711,1.711,1.711,136300000.0
2006-06-22 07:27:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-06-22 07:28:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-06-22 07:29:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-06-22 07:30:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-06-22 07:31:00,1.7108,1.711,1.7108,1.711,136300000.0
2006-06-22 07:32:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-22 07:33:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-06-22 07:34:00,1.711,1.711,1.7107,1.7107,136300000.0
2006-06-22 07:35:00,1.7109,1.7109,1.7107,1.7108,136300000.0
2006-06-22 07:36:00,1.7107,1.7108,1.7106,1.7108,136300000.0
2006-06-22 07:37:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-22 07:38:00,1.7113,1.7113,1.7109,1.7109,136300000.0
2006-06-22 07:39:00,1.711,1.711,1.7107,1.7107,136300000.0
2006-06-22 07:40:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-22 07:41:00,1.7106,1.7109,1.7104,1.7109,136300000.0
2006-06-22 07:42:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-22 07:43:00,1.7108,1.7108,1.7106,1.7107,136300000.0
2006-06-22 07:44:00,1.711,1.711,1.7107,1.7107,136300000.0
2006-06-22 07:45:00,1.7111,1.7111,1.7107,1.7107,136300000.0
2006-06-22 07:46:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-22 07:47:00,1.7103,1.7106,1.7103,1.7106,136300000.0
2006-06-22 07:48:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-22 07:49:00,1.7107,1.7107,1.7106,1.7107,136300000.0
2006-06-22 07:50:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-22 07:51:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-22 07:52:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-22 07:53:00,1.7104,1.7105,1.7103,1.7103,136300000.0
2006-06-22 07:54:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-22 07:55:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-22 07:56:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-22 07:57:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-22 07:58:00,1.7098,1.7102,1.7098,1.7102,136300000.0
2006-06-22 07:59:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-22 08:00:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-22 08:01:00,1.7101,1.7102,1.7101,1.7102,136300000.0
2006-06-22 08:02:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-22 08:03:00,1.7105,1.7106,1.7105,1.7106,136300000.0
2006-06-22 08:04:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-22 08:05:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-22 08:06:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-22 08:07:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-06-22 08:08:00,1.7103,1.7106,1.7103,1.7105,136300000.0
2006-06-22 08:09:00,1.7104,1.7105,1.7104,1.7105,136300000.0
2006-06-22 08:10:00,1.7104,1.7106,1.7104,1.7106,136300000.0
2006-06-22 08:11:00,1.7105,1.7106,1.7104,1.7104,136300000.0
2006-06-22 08:12:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-06-22 08:13:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-22 08:14:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-22 08:15:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-22 08:16:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-06-22 08:17:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-22 08:18:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-22 08:19:00,1.7104,1.7107,1.7104,1.7105,136300000.0
2006-06-22 08:20:00,1.7104,1.7105,1.7103,1.7103,136300000.0
2006-06-22 08:22:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-22 08:23:00,1.7103,1.7104,1.7102,1.7102,136300000.0
2006-06-22 08:24:00,1.7103,1.7103,1.7101,1.7102,136300000.0
2006-06-22 08:25:00,1.7103,1.7103,1.7099,1.7099,136300000.0
2006-06-22 08:26:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-22 08:27:00,1.7101,1.7102,1.7101,1.7102,136300000.0
2006-06-22 08:28:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-22 08:29:00,1.7101,1.7103,1.7101,1.7102,136300000.0
2006-06-22 08:30:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-22 08:31:00,1.7102,1.7104,1.7102,1.7103,136300000.0
2006-06-22 08:32:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-22 08:33:00,1.7103,1.7104,1.7103,1.7104,136300000.0
2006-06-22 08:34:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-22 08:35:00,1.7105,1.7105,1.7102,1.7103,136300000.0
2006-06-22 08:36:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-22 08:37:00,1.7099,1.7101,1.7099,1.71,136300000.0
2006-06-22 08:38:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-22 08:39:00,1.7098,1.7098,1.7094,1.7096,136300000.0
2006-06-22 08:40:00,1.7097,1.7097,1.7095,1.7095,136300000.0
2006-06-22 08:41:00,1.7096,1.7098,1.7095,1.7098,136300000.0
2006-06-22 08:42:00,1.7101,1.7103,1.7101,1.7103,136300000.0
2006-06-22 08:43:00,1.7102,1.7103,1.7101,1.7101,136300000.0
2006-06-22 08:44:00,1.7099,1.7099,1.7095,1.7095,136300000.0
2006-06-22 08:45:00,1.7096,1.7098,1.7096,1.7096,136300000.0
2006-06-22 08:46:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-06-22 08:47:00,1.7098,1.7099,1.7095,1.7095,136300000.0
2006-06-22 08:48:00,1.7096,1.7096,1.7093,1.7093,136300000.0
2006-06-22 08:49:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-22 08:50:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-22 08:51:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-06-22 08:52:00,1.709,1.7093,1.709,1.7091,136300000.0
2006-06-22 08:53:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-22 08:54:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-22 08:55:00,1.7088,1.7088,1.7084,1.7085,136300000.0
2006-06-22 08:56:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-22 08:57:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-22 08:58:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-22 08:59:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-22 09:00:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-22 09:01:00,1.7083,1.7084,1.7082,1.7082,136300000.0
2006-06-22 09:02:00,1.7081,1.7084,1.708,1.708,136300000.0
2006-06-22 09:03:00,1.7082,1.7084,1.7082,1.7083,136300000.0
2006-06-22 09:04:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-22 09:05:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-22 09:06:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-06-22 09:07:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2006-06-22 09:08:00,1.7079,1.7081,1.7079,1.708,136300000.0
2006-06-22 09:09:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-06-22 09:10:00,1.708,1.7081,1.7079,1.708,136300000.0
2006-06-22 09:11:00,1.7084,1.7084,1.7082,1.7083,136300000.0
2006-06-22 09:12:00,1.7084,1.7085,1.7082,1.7082,136300000.0
2006-06-22 09:13:00,1.708,1.7082,1.7079,1.7081,136300000.0
2006-06-22 09:14:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-22 09:15:00,1.7081,1.7082,1.7079,1.7079,136300000.0
2006-06-22 09:16:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-06-22 09:17:00,1.7077,1.7077,1.7074,1.7074,136300000.0
2006-06-22 09:18:00,1.7075,1.7077,1.7075,1.7076,136300000.0
2006-06-22 09:19:00,1.7077,1.7078,1.7075,1.7075,136300000.0
2006-06-22 09:20:00,1.7076,1.7076,1.7073,1.7073,136300000.0
2006-06-22 09:21:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-06-22 09:22:00,1.7074,1.7074,1.7074,1.7074,136300000.0
2006-06-22 09:23:00,1.7077,1.7079,1.7077,1.7078,136300000.0
2006-06-22 09:24:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-06-22 09:25:00,1.7081,1.7081,1.708,1.7081,136300000.0
2006-06-22 09:26:00,1.708,1.708,1.708,1.708,136300000.0
2006-06-22 09:27:00,1.7084,1.7092,1.7084,1.7092,136300000.0
2006-06-22 09:28:00,1.7096,1.7096,1.7089,1.7091,136300000.0
2006-06-22 09:29:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-22 09:30:00,1.709,1.7092,1.709,1.7092,136300000.0
2006-06-22 09:31:00,1.7093,1.7093,1.7089,1.7089,136300000.0
2006-06-22 09:32:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-22 09:33:00,1.7091,1.7092,1.7089,1.7089,136300000.0
2006-06-22 09:34:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-06-22 09:35:00,1.7089,1.7091,1.7089,1.7089,136300000.0
2006-06-22 09:36:00,1.7092,1.7092,1.7088,1.7091,136300000.0
2006-06-22 09:37:00,1.709,1.7095,1.709,1.7093,136300000.0
2006-06-22 09:38:00,1.7095,1.7095,1.7091,1.7091,136300000.0
2006-06-22 09:39:00,1.7093,1.7094,1.7093,1.7093,136300000.0
2006-06-22 09:40:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2006-06-22 09:41:00,1.7091,1.7094,1.7091,1.7094,136300000.0
2006-06-22 09:42:00,1.7093,1.7094,1.709,1.7091,136300000.0
2006-06-22 09:44:00,1.7095,1.7099,1.7094,1.7097,136300000.0
2006-06-22 09:45:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-22 09:46:00,1.71,1.71,1.7096,1.7098,136300000.0
2006-06-22 09:47:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-06-22 09:48:00,1.7097,1.7097,1.7095,1.7095,136300000.0
2006-06-22 09:49:00,1.7098,1.7102,1.7098,1.7102,136300000.0
2006-06-22 09:50:00,1.7103,1.7107,1.7103,1.7107,136300000.0
2006-06-22 09:51:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-22 09:52:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-06-22 09:53:00,1.7109,1.7113,1.7109,1.7111,136300000.0
2006-06-22 09:54:00,1.711,1.7113,1.711,1.7112,136300000.0
2006-06-22 09:55:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-06-22 09:56:00,1.7113,1.7113,1.7109,1.7109,136300000.0
2006-06-22 09:57:00,1.711,1.711,1.7109,1.711,136300000.0
2006-06-22 09:58:00,1.7108,1.711,1.7108,1.7108,136300000.0
2006-06-22 09:59:00,1.711,1.7111,1.7109,1.7111,136300000.0
2006-06-22 10:00:00,1.7112,1.7112,1.7108,1.7108,136300000.0
2006-06-22 10:01:00,1.7109,1.7111,1.7109,1.711,136300000.0
2006-06-22 10:02:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2006-06-22 10:03:00,1.7108,1.7108,1.7106,1.7107,136300000.0
2006-06-22 10:04:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2006-06-22 10:05:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-22 10:06:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-22 10:07:00,1.7109,1.711,1.7109,1.7109,136300000.0
2006-06-22 10:08:00,1.711,1.711,1.711,1.711,136300000.0
2006-06-22 10:09:00,1.7112,1.7113,1.7111,1.7111,136300000.0
2006-06-22 10:10:00,1.7108,1.7109,1.7107,1.7107,136300000.0
2006-06-22 10:11:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-06-22 10:12:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-22 10:13:00,1.7111,1.7114,1.7111,1.7114,136300000.0
2006-06-22 10:14:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-22 10:15:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-22 10:16:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-06-22 10:17:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-06-22 10:18:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-06-22 10:19:00,1.7116,1.7117,1.7114,1.7114,136300000.0
2006-06-22 10:20:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-06-22 10:21:00,1.7114,1.7117,1.7113,1.7113,136300000.0
2006-06-22 10:22:00,1.7114,1.7115,1.7113,1.7113,136300000.0
2006-06-22 10:23:00,1.7114,1.7118,1.7114,1.7117,136300000.0
2006-06-22 10:24:00,1.7116,1.7117,1.7115,1.7116,136300000.0
2006-06-22 10:25:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-22 10:26:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-06-22 10:27:00,1.7117,1.7121,1.7116,1.7121,136300000.0
2006-06-22 10:28:00,1.712,1.7121,1.7118,1.7118,136300000.0
2006-06-22 10:29:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-22 10:30:00,1.7119,1.7119,1.7113,1.7113,136300000.0
2006-06-22 10:31:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-22 10:32:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-06-22 10:33:00,1.7115,1.7115,1.7113,1.7114,136300000.0
2006-06-22 10:34:00,1.7118,1.7118,1.7117,1.7118,136300000.0
2006-06-22 10:35:00,1.7119,1.7119,1.7116,1.7118,136300000.0
2006-06-22 10:36:00,1.7117,1.7119,1.7117,1.7118,136300000.0
2006-06-22 10:37:00,1.7119,1.7121,1.7119,1.712,136300000.0
2006-06-22 10:38:00,1.7119,1.712,1.7118,1.7118,136300000.0
2006-06-22 10:39:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-22 10:40:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-06-22 10:41:00,1.7111,1.7114,1.7111,1.7112,136300000.0
2006-06-22 10:42:00,1.7114,1.7115,1.7113,1.7115,136300000.0
2006-06-22 10:43:00,1.7114,1.7115,1.7113,1.7113,136300000.0
2006-06-22 10:44:00,1.7114,1.7114,1.711,1.711,136300000.0
2006-06-22 10:45:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-22 10:46:00,1.7112,1.7112,1.711,1.7112,136300000.0
2006-06-22 10:47:00,1.711,1.7112,1.7109,1.7112,136300000.0
2006-06-22 10:48:00,1.7113,1.7113,1.7109,1.7109,136300000.0
2006-06-22 10:49:00,1.7107,1.7108,1.7106,1.7108,136300000.0
2006-06-22 10:51:00,1.7109,1.7109,1.7101,1.7101,136300000.0
2006-06-22 10:52:00,1.7102,1.7105,1.7102,1.7105,136300000.0
2006-06-22 10:53:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-22 10:54:00,1.7103,1.7105,1.7102,1.7102,136300000.0
2006-06-22 10:55:00,1.7103,1.7103,1.7102,1.7103,136300000.0
2006-06-22 10:56:00,1.7104,1.7104,1.7098,1.7098,136300000.0
2006-06-22 10:57:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-22 10:58:00,1.7103,1.7105,1.7102,1.7104,136300000.0
2006-06-22 11:00:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-22 11:01:00,1.7106,1.7108,1.7106,1.7107,136300000.0
2006-06-22 11:02:00,1.7108,1.7108,1.7105,1.7106,136300000.0
2006-06-22 11:03:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-22 11:04:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-06-22 11:05:00,1.7112,1.7114,1.7112,1.7114,136300000.0
2006-06-22 11:06:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-06-22 11:07:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-22 11:08:00,1.7109,1.7112,1.7109,1.711,136300000.0
2006-06-22 11:09:00,1.7109,1.7109,1.7107,1.7108,136300000.0
2006-06-22 11:10:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-22 11:11:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-22 11:12:00,1.7106,1.7106,1.7104,1.7105,136300000.0
2006-06-22 11:13:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-06-22 11:14:00,1.7107,1.7107,1.7101,1.7101,136300000.0
2006-06-22 11:15:00,1.71,1.7101,1.7098,1.7098,136300000.0
2006-06-22 11:16:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-22 11:17:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-22 11:18:00,1.7098,1.7098,1.7094,1.7094,136300000.0
2006-06-22 11:19:00,1.7096,1.7098,1.7096,1.7097,136300000.0
2006-06-22 11:20:00,1.7096,1.7097,1.7092,1.7092,136300000.0
2006-06-22 11:21:00,1.7093,1.7096,1.7093,1.7093,136300000.0
2006-06-22 11:22:00,1.7092,1.7092,1.7091,1.7091,136300000.0
2006-06-22 11:23:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2006-06-22 11:24:00,1.7091,1.7092,1.709,1.709,136300000.0
2006-06-22 11:25:00,1.7089,1.7089,1.7087,1.7089,136300000.0
2006-06-22 11:26:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-22 11:27:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-22 11:28:00,1.7092,1.7092,1.7091,1.7091,136300000.0
2006-06-22 11:29:00,1.7088,1.709,1.7088,1.709,136300000.0
2006-06-22 11:30:00,1.7089,1.7092,1.7089,1.7091,136300000.0
2006-06-22 11:31:00,1.709,1.7093,1.709,1.7091,136300000.0
2006-06-22 11:32:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-22 11:34:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-06-22 11:35:00,1.7091,1.7093,1.7091,1.7091,136300000.0
2006-06-22 11:36:00,1.709,1.709,1.709,1.709,136300000.0
2006-06-22 11:37:00,1.7093,1.7093,1.709,1.709,136300000.0
2006-06-22 11:38:00,1.7092,1.7092,1.7089,1.7089,136300000.0
2006-06-22 11:39:00,1.7091,1.7092,1.7091,1.7091,136300000.0
2006-06-22 11:40:00,1.7092,1.7094,1.7092,1.7094,136300000.0
2006-06-22 11:41:00,1.7093,1.7096,1.7093,1.7095,136300000.0
2006-06-22 11:42:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-22 11:43:00,1.7098,1.7098,1.7097,1.7098,136300000.0
2006-06-22 11:44:00,1.7096,1.7098,1.7096,1.7097,136300000.0
2006-06-22 11:45:00,1.7096,1.7099,1.7096,1.7098,136300000.0
2006-06-22 11:46:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-22 11:47:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-22 11:48:00,1.71,1.7101,1.71,1.71,136300000.0
2006-06-22 11:49:00,1.7101,1.7101,1.7099,1.7101,136300000.0
2006-06-22 11:50:00,1.7102,1.7105,1.7102,1.7105,136300000.0
2006-06-22 11:51:00,1.7104,1.7105,1.7104,1.7104,136300000.0
2006-06-22 11:52:00,1.7103,1.7104,1.7103,1.7104,136300000.0
2006-06-22 11:53:00,1.7103,1.7106,1.7103,1.7106,136300000.0
2006-06-22 11:54:00,1.7104,1.7108,1.7104,1.7107,136300000.0
2006-06-22 11:55:00,1.7108,1.7114,1.7108,1.7114,136300000.0
2006-06-22 11:56:00,1.7117,1.7121,1.7117,1.7118,136300000.0
2006-06-22 11:57:00,1.7122,1.7123,1.7121,1.7122,136300000.0
2006-06-22 11:58:00,1.7123,1.7126,1.7119,1.7119,136300000.0
2006-06-22 11:59:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-22 12:00:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-22 12:01:00,1.7119,1.7119,1.7114,1.7114,136300000.0
2006-06-22 12:02:00,1.7113,1.7114,1.7112,1.7112,136300000.0
2006-06-22 12:03:00,1.7111,1.7111,1.7103,1.7103,136300000.0
2006-06-22 12:04:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-22 12:05:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-22 12:06:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-22 12:07:00,1.71,1.7101,1.7098,1.7098,136300000.0
2006-06-22 12:08:00,1.7096,1.71,1.7096,1.71,136300000.0
2006-06-22 12:09:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-22 12:10:00,1.7102,1.7103,1.7102,1.7102,136300000.0
2006-06-22 12:11:00,1.7101,1.7101,1.7099,1.71,136300000.0
2006-06-22 12:12:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-22 12:13:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-22 12:14:00,1.71,1.7101,1.7099,1.71,136300000.0
2006-06-22 12:15:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-22 12:16:00,1.7092,1.7093,1.709,1.7091,136300000.0
2006-06-22 12:17:00,1.7089,1.709,1.7082,1.7082,136300000.0
2006-06-22 12:18:00,1.7084,1.7087,1.7084,1.7086,136300000.0
2006-06-22 12:19:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-22 12:20:00,1.7088,1.7088,1.7086,1.7087,136300000.0
2006-06-22 12:21:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-06-22 12:22:00,1.7086,1.7086,1.7085,1.7086,136300000.0
2006-06-22 12:23:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2006-06-22 12:24:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-22 12:25:00,1.7088,1.7089,1.7088,1.7088,136300000.0
2006-06-22 12:26:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2006-06-22 12:27:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-06-22 12:28:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-22 12:29:00,1.7083,1.7083,1.7078,1.7078,136300000.0
2006-06-22 12:30:00,1.7079,1.7083,1.7079,1.7083,136300000.0
2006-06-22 12:31:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-06-22 12:33:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-06-22 12:34:00,1.7089,1.7089,1.7082,1.7084,136300000.0
2006-06-22 12:35:00,1.7087,1.7091,1.7085,1.7091,136300000.0
2006-06-22 12:36:00,1.7089,1.7092,1.7086,1.7092,136300000.0
2006-06-22 12:37:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-22 12:38:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-22 12:39:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-22 12:40:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-22 12:41:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-22 12:42:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-22 12:43:00,1.71,1.71,1.7096,1.7097,136300000.0
2006-06-22 12:44:00,1.7098,1.7101,1.7098,1.7099,136300000.0
2006-06-22 12:45:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-22 12:46:00,1.7103,1.7103,1.7099,1.7099,136300000.0
2006-06-22 12:47:00,1.71,1.7101,1.7098,1.7098,136300000.0
2006-06-22 12:48:00,1.7095,1.7097,1.7095,1.7096,136300000.0
2006-06-22 12:49:00,1.7098,1.7099,1.7097,1.7097,136300000.0
2006-06-22 12:50:00,1.7098,1.71,1.7097,1.7099,136300000.0
2006-06-22 12:51:00,1.71,1.7101,1.71,1.7101,136300000.0
2006-06-22 12:52:00,1.7102,1.7103,1.7097,1.7097,136300000.0
2006-06-22 12:53:00,1.7098,1.7098,1.7093,1.7093,136300000.0
2006-06-22 12:54:00,1.7092,1.7099,1.7092,1.7099,136300000.0
2006-06-22 12:55:00,1.7098,1.7102,1.7097,1.7097,136300000.0
2006-06-22 12:56:00,1.71,1.7104,1.71,1.7103,136300000.0
2006-06-22 12:57:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-22 12:58:00,1.7102,1.7104,1.7098,1.7098,136300000.0
2006-06-22 12:59:00,1.7099,1.7099,1.7095,1.7097,136300000.0
2006-06-22 13:00:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-22 13:01:00,1.7098,1.7098,1.7091,1.7096,136300000.0
2006-06-22 13:02:00,1.7097,1.71,1.7097,1.7099,136300000.0
2006-06-22 13:03:00,1.71,1.71,1.7098,1.71,136300000.0
2006-06-22 13:04:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-06-22 13:05:00,1.7098,1.71,1.7098,1.71,136300000.0
2006-06-22 13:06:00,1.7098,1.7102,1.7098,1.7102,136300000.0
2006-06-22 13:07:00,1.71,1.71,1.7096,1.7096,136300000.0
2006-06-22 13:08:00,1.7097,1.7097,1.7095,1.7096,136300000.0
2006-06-22 13:09:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-22 13:10:00,1.7092,1.7096,1.7092,1.7095,136300000.0
2006-06-22 13:11:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-22 13:12:00,1.7095,1.7098,1.7095,1.7098,136300000.0
2006-06-22 13:13:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-22 13:14:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-22 13:15:00,1.7094,1.7094,1.7089,1.7089,136300000.0
2006-06-22 13:16:00,1.7088,1.7088,1.7085,1.7086,136300000.0
2006-06-22 13:17:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2006-06-22 13:18:00,1.7089,1.7096,1.7088,1.7096,136300000.0
2006-06-22 13:19:00,1.7097,1.7098,1.7096,1.7097,136300000.0
2006-06-22 13:20:00,1.7099,1.7099,1.7095,1.7095,136300000.0
2006-06-22 13:21:00,1.71,1.7101,1.7098,1.71,136300000.0
2006-06-22 13:22:00,1.7099,1.7101,1.7098,1.71,136300000.0
2006-06-22 13:23:00,1.7099,1.7099,1.7096,1.7097,136300000.0
2006-06-22 13:24:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-22 13:25:00,1.7097,1.7099,1.7096,1.7096,136300000.0
2006-06-22 13:26:00,1.7097,1.7098,1.7093,1.7093,136300000.0
2006-06-22 13:27:00,1.7094,1.7097,1.7094,1.7096,136300000.0
2006-06-22 13:28:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-22 13:29:00,1.7098,1.7099,1.7097,1.7099,136300000.0
2006-06-22 13:30:00,1.7098,1.71,1.7097,1.7097,136300000.0
2006-06-22 13:31:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-22 13:32:00,1.7095,1.7097,1.7092,1.7092,136300000.0
2006-06-22 13:33:00,1.7091,1.7091,1.709,1.709,136300000.0
2006-06-22 13:34:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-22 13:35:00,1.7087,1.7091,1.7087,1.7091,136300000.0
2006-06-22 13:36:00,1.709,1.7093,1.7088,1.7091,136300000.0
2006-06-22 13:37:00,1.7088,1.7088,1.7085,1.7087,136300000.0
2006-06-22 13:38:00,1.7085,1.7089,1.7085,1.7087,136300000.0
2006-06-22 13:39:00,1.7086,1.7087,1.7085,1.7085,136300000.0
2006-06-22 13:40:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-22 13:41:00,1.7089,1.709,1.7089,1.7089,136300000.0
2006-06-22 13:42:00,1.7091,1.7094,1.7088,1.7089,136300000.0
2006-06-22 13:43:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-22 13:44:00,1.7091,1.7092,1.7088,1.7088,136300000.0
2006-06-22 13:45:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-22 13:46:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-22 13:47:00,1.7089,1.7092,1.7088,1.7091,136300000.0
2006-06-22 13:48:00,1.7092,1.7092,1.709,1.709,136300000.0
2006-06-22 13:49:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-06-22 13:50:00,1.7091,1.7093,1.7091,1.7091,136300000.0
2006-06-22 13:51:00,1.7089,1.709,1.7087,1.709,136300000.0
2006-06-22 13:52:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-22 13:53:00,1.7091,1.7097,1.7091,1.7094,136300000.0
2006-06-22 13:54:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-22 13:55:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-22 13:56:00,1.7098,1.71,1.7097,1.7099,136300000.0
2006-06-22 13:58:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-22 13:59:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-22 14:00:00,1.7099,1.7099,1.7096,1.7096,136300000.0
2006-06-22 14:01:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-22 14:02:00,1.7094,1.7098,1.7094,1.7098,136300000.0
2006-06-22 14:03:00,1.7097,1.7097,1.7095,1.7095,136300000.0
2006-06-22 14:04:00,1.7094,1.7095,1.7094,1.7095,136300000.0
2006-06-22 14:05:00,1.7093,1.7095,1.7092,1.7093,136300000.0
2006-06-22 14:06:00,1.7092,1.7092,1.7091,1.7091,136300000.0
2006-06-22 14:07:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-22 14:08:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-06-22 14:09:00,1.7095,1.7095,1.7092,1.7095,136300000.0
2006-06-22 14:10:00,1.7097,1.71,1.7097,1.71,136300000.0
2006-06-22 14:12:00,1.7101,1.7104,1.7101,1.7104,136300000.0
2006-06-22 14:13:00,1.7103,1.7104,1.7098,1.71,136300000.0
2006-06-22 14:14:00,1.7103,1.7106,1.7102,1.7106,136300000.0
2006-06-22 14:15:00,1.7105,1.7107,1.7104,1.7105,136300000.0
2006-06-22 14:16:00,1.7107,1.711,1.7107,1.7109,136300000.0
2006-06-22 14:17:00,1.7107,1.7112,1.7107,1.7111,136300000.0
2006-06-22 14:18:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-22 14:19:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-06-22 14:20:00,1.711,1.7112,1.711,1.7111,136300000.0
2006-06-22 14:21:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-06-22 14:22:00,1.7114,1.7115,1.7113,1.7115,136300000.0
2006-06-22 14:23:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-06-22 14:24:00,1.7115,1.7117,1.7115,1.7116,136300000.0
2006-06-22 14:25:00,1.7115,1.7116,1.7112,1.7112,136300000.0
2006-06-22 14:26:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-22 14:27:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-22 14:28:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2006-06-22 14:29:00,1.7111,1.7112,1.7109,1.7111,136300000.0
2006-06-22 14:30:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-22 14:31:00,1.7113,1.7118,1.711,1.7113,136300000.0
2006-06-22 14:32:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-22 14:33:00,1.7113,1.7119,1.7113,1.7118,136300000.0
2006-06-22 14:34:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-06-22 14:35:00,1.7124,1.7124,1.7118,1.7118,136300000.0
2006-06-22 14:36:00,1.7117,1.7119,1.7115,1.7115,136300000.0
2006-06-22 14:37:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-22 14:38:00,1.7114,1.7114,1.7109,1.7109,136300000.0
2006-06-22 14:39:00,1.7112,1.7119,1.7112,1.7119,136300000.0
2006-06-22 14:40:00,1.7114,1.7124,1.7114,1.712,136300000.0
2006-06-22 14:41:00,1.7121,1.7124,1.712,1.7124,136300000.0
2006-06-22 14:42:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-22 14:43:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-22 14:44:00,1.7118,1.7121,1.7117,1.7119,136300000.0
2006-06-22 14:45:00,1.7118,1.712,1.7117,1.7118,136300000.0
2006-06-22 14:46:00,1.7119,1.7119,1.7115,1.7115,136300000.0
2006-06-22 14:47:00,1.7119,1.7119,1.7118,1.7119,136300000.0
2006-06-22 14:48:00,1.7121,1.7121,1.7116,1.7116,136300000.0
2006-06-22 14:49:00,1.7119,1.7119,1.7115,1.7115,136300000.0
2006-06-22 14:50:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-06-22 14:51:00,1.7116,1.7117,1.7113,1.7115,136300000.0
2006-06-22 14:52:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-22 14:53:00,1.7117,1.7117,1.7113,1.7114,136300000.0
2006-06-22 14:54:00,1.712,1.7121,1.7117,1.7117,136300000.0
2006-06-22 14:55:00,1.7116,1.7116,1.7111,1.7111,136300000.0
2006-06-22 14:56:00,1.7114,1.7115,1.7111,1.7114,136300000.0
2006-06-22 14:57:00,1.7113,1.7113,1.7107,1.7107,136300000.0
2006-06-22 14:58:00,1.7111,1.7113,1.7111,1.7113,136300000.0
2006-06-22 14:59:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-22 15:00:00,1.7117,1.7119,1.7117,1.7117,136300000.0
2006-06-22 15:01:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-22 15:02:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-22 15:03:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-22 15:04:00,1.7116,1.7116,1.7111,1.7111,136300000.0
2006-06-22 15:05:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-22 15:06:00,1.7111,1.7111,1.711,1.7111,136300000.0
2006-06-22 15:14:00,1.7113,1.7115,1.7109,1.711,136300000.0
2006-06-22 15:15:00,1.7111,1.7114,1.7111,1.7111,136300000.0
2006-06-22 15:16:00,1.7112,1.7112,1.7109,1.711,136300000.0
2006-06-22 15:17:00,1.7111,1.7111,1.7107,1.7107,136300000.0
2006-06-22 15:18:00,1.7108,1.711,1.7108,1.711,136300000.0
2006-06-22 15:19:00,1.7111,1.7112,1.7103,1.7103,136300000.0
2006-06-22 15:20:00,1.7105,1.7105,1.7097,1.7097,136300000.0
2006-06-22 15:21:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-22 15:22:00,1.71,1.7101,1.7098,1.7098,136300000.0
2006-06-22 15:23:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-22 15:24:00,1.7097,1.7098,1.7095,1.7095,136300000.0
2006-06-22 15:25:00,1.7094,1.7097,1.7094,1.7095,136300000.0
2006-06-22 15:26:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-22 15:27:00,1.71,1.7101,1.7099,1.7099,136300000.0
2006-06-22 15:28:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-22 15:29:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-06-22 15:30:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-22 15:31:00,1.7094,1.7094,1.7091,1.7091,136300000.0
2006-06-22 15:32:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-22 15:33:00,1.7087,1.709,1.7087,1.709,136300000.0
2006-06-22 15:34:00,1.7092,1.7096,1.7092,1.7095,136300000.0
2006-06-22 15:35:00,1.7094,1.7094,1.7092,1.7093,136300000.0
2006-06-22 15:36:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-06-22 15:37:00,1.7091,1.7094,1.709,1.7094,136300000.0
2006-06-22 15:38:00,1.7095,1.7097,1.7094,1.7097,136300000.0
2006-06-22 15:39:00,1.7098,1.7098,1.7094,1.7094,136300000.0
2006-06-22 15:40:00,1.7095,1.7095,1.7093,1.7095,136300000.0
2006-06-22 15:41:00,1.7094,1.7096,1.7094,1.7096,136300000.0
2006-06-22 15:42:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-22 15:43:00,1.7098,1.7099,1.7097,1.7098,136300000.0
2006-06-22 15:44:00,1.7096,1.7097,1.7095,1.7095,136300000.0
2006-06-22 15:45:00,1.7098,1.7101,1.7098,1.7098,136300000.0
2006-06-22 15:46:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2006-06-22 15:47:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-22 15:48:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-22 15:49:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-22 15:50:00,1.7096,1.7097,1.7095,1.7095,136300000.0
2006-06-22 15:51:00,1.7096,1.7096,1.7093,1.7093,136300000.0
2006-06-22 15:52:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-22 15:53:00,1.7096,1.7099,1.7096,1.7097,136300000.0
2006-06-22 15:54:00,1.71,1.7104,1.7098,1.7103,136300000.0
2006-06-22 15:55:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-22 15:56:00,1.7106,1.7108,1.7106,1.7107,136300000.0
2006-06-22 15:57:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-22 15:58:00,1.7106,1.7106,1.7103,1.7103,136300000.0
2006-06-22 15:59:00,1.7104,1.7105,1.7102,1.7104,136300000.0
2006-06-22 16:00:00,1.7103,1.7104,1.7101,1.7101,136300000.0
2006-06-22 16:01:00,1.71,1.7103,1.71,1.7102,136300000.0
2006-06-22 16:02:00,1.71,1.7102,1.71,1.7102,136300000.0
2006-06-22 16:03:00,1.7101,1.7101,1.7097,1.7097,136300000.0
2006-06-22 16:04:00,1.7095,1.7099,1.7095,1.7098,136300000.0
2006-06-22 16:05:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-22 16:06:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-22 16:07:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-22 16:08:00,1.71,1.7101,1.7099,1.71,136300000.0
2006-06-22 16:09:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-22 16:10:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-22 16:11:00,1.7102,1.7125,1.7102,1.7118,136300000.0
2006-06-22 16:12:00,1.7117,1.7117,1.7114,1.7114,136300000.0
2006-06-22 16:13:00,1.7115,1.7118,1.7113,1.7117,136300000.0
2006-06-22 16:14:00,1.7116,1.712,1.7116,1.712,136300000.0
2006-06-22 16:15:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-06-22 16:16:00,1.7116,1.7116,1.7115,1.7116,136300000.0
2006-06-22 16:17:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-22 16:18:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-22 16:19:00,1.7121,1.713,1.7121,1.713,136300000.0
2006-06-22 16:20:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-06-22 16:21:00,1.7131,1.7138,1.7131,1.7136,136300000.0
2006-06-22 16:22:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-06-22 16:23:00,1.7134,1.7134,1.7131,1.7131,136300000.0
2006-06-22 16:24:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-06-22 16:26:00,1.7133,1.7133,1.7128,1.7128,136300000.0
2006-06-22 16:27:00,1.7127,1.7128,1.7124,1.7124,136300000.0
2006-06-22 16:28:00,1.7123,1.7123,1.7117,1.7117,136300000.0
2006-06-22 16:29:00,1.7121,1.7124,1.7121,1.7124,136300000.0
2006-06-22 16:30:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-06-22 16:31:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-06-22 16:32:00,1.7123,1.7126,1.7122,1.7125,136300000.0
2006-06-22 16:33:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-06-22 16:34:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-06-22 16:35:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-22 16:36:00,1.7125,1.7126,1.7124,1.7124,136300000.0
2006-06-22 16:37:00,1.7125,1.7126,1.7125,1.7125,136300000.0
2006-06-22 16:39:00,1.7128,1.7129,1.7125,1.7129,136300000.0
2006-06-22 16:40:00,1.713,1.7134,1.713,1.7132,136300000.0
2006-06-22 16:41:00,1.7129,1.7133,1.7129,1.7133,136300000.0
2006-06-22 16:42:00,1.7132,1.7133,1.7132,1.7132,136300000.0
2006-06-22 16:43:00,1.7131,1.7133,1.7131,1.7132,136300000.0
2006-06-22 16:44:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-22 16:45:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-06-22 16:46:00,1.7134,1.7138,1.7134,1.7138,136300000.0
2006-06-22 16:47:00,1.7137,1.7137,1.7133,1.7133,136300000.0
2006-06-22 16:48:00,1.7137,1.7137,1.7135,1.7135,136300000.0
2006-06-22 16:49:00,1.7138,1.7141,1.7138,1.7141,136300000.0
2006-06-22 16:50:00,1.7142,1.7142,1.7141,1.7142,136300000.0
2006-06-22 16:51:00,1.7141,1.7141,1.7137,1.7137,136300000.0
2006-06-22 16:53:00,1.7136,1.7136,1.713,1.7131,136300000.0
2006-06-22 16:54:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-22 16:55:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-06-22 16:56:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-22 16:57:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-22 16:58:00,1.7131,1.7134,1.7131,1.7132,136300000.0
2006-06-22 16:59:00,1.7134,1.7135,1.713,1.7135,136300000.0
2006-06-22 17:00:00,1.7134,1.7134,1.713,1.7131,136300000.0
2006-06-22 17:01:00,1.7132,1.7132,1.713,1.7131,136300000.0
2006-06-22 17:02:00,1.713,1.713,1.7127,1.7127,136300000.0
2006-06-22 17:03:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-06-22 17:04:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-06-22 17:05:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-22 17:06:00,1.7126,1.7126,1.7122,1.7122,136300000.0
2006-06-22 17:07:00,1.7124,1.7124,1.7123,1.7124,136300000.0
2006-06-22 17:08:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-22 17:09:00,1.7122,1.7122,1.7115,1.7118,136300000.0
2006-06-22 17:10:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-22 17:11:00,1.7119,1.712,1.7116,1.7116,136300000.0
2006-06-22 17:12:00,1.7115,1.7117,1.7115,1.7116,136300000.0
2006-06-22 17:13:00,1.7114,1.7116,1.7113,1.7113,136300000.0
2006-06-22 17:14:00,1.7117,1.7117,1.7114,1.7116,136300000.0
2006-06-22 17:15:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-06-22 17:16:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-22 17:17:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-22 17:18:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-06-22 17:19:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-06-22 17:20:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-06-22 17:21:00,1.7113,1.7113,1.7108,1.7108,136300000.0
2006-06-22 17:22:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-22 17:23:00,1.7108,1.7109,1.7108,1.7108,136300000.0
2006-06-22 17:24:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-22 17:25:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-22 17:26:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-06-22 17:27:00,1.7109,1.711,1.7107,1.7108,136300000.0
2006-06-22 17:28:00,1.711,1.7111,1.7109,1.7111,136300000.0
2006-06-22 17:29:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-22 17:30:00,1.7107,1.7107,1.7096,1.7096,136300000.0
2006-06-22 17:31:00,1.7095,1.7101,1.7095,1.7101,136300000.0
2006-06-22 17:32:00,1.71,1.7102,1.71,1.71,136300000.0
2006-06-22 17:33:00,1.7099,1.7099,1.7097,1.7099,136300000.0
2006-06-22 17:34:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-22 17:35:00,1.7105,1.7107,1.7105,1.7107,136300000.0
2006-06-22 17:36:00,1.7108,1.7111,1.7108,1.7109,136300000.0
2006-06-22 17:37:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-06-22 17:38:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-22 17:39:00,1.7109,1.7114,1.7109,1.7114,136300000.0
2006-06-22 17:40:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-22 17:41:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2006-06-22 17:42:00,1.7113,1.7114,1.7111,1.7112,136300000.0
2006-06-22 17:43:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-22 17:44:00,1.7117,1.7117,1.7112,1.7112,136300000.0
2006-06-22 17:45:00,1.7111,1.7112,1.711,1.7111,136300000.0
2006-06-22 17:46:00,1.7107,1.7107,1.7105,1.7107,136300000.0
2006-06-22 17:47:00,1.7112,1.7116,1.711,1.7116,136300000.0
2006-06-22 17:48:00,1.7115,1.7116,1.7113,1.7113,136300000.0
2006-06-22 17:49:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-06-22 17:50:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-06-22 17:51:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-22 17:52:00,1.7116,1.7116,1.7115,1.7116,136300000.0
2006-06-22 17:53:00,1.7115,1.7115,1.7113,1.7114,136300000.0
2006-06-22 17:54:00,1.7115,1.7115,1.7111,1.7111,136300000.0
2006-06-22 17:55:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-06-22 17:56:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-06-22 17:57:00,1.7112,1.7113,1.7111,1.7113,136300000.0
2006-06-22 17:58:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-22 17:59:00,1.7113,1.7115,1.7113,1.7115,136300000.0
2006-06-22 18:00:00,1.7117,1.7117,1.7114,1.7114,136300000.0
2006-06-22 18:01:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-22 18:02:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-06-22 18:03:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-06-22 18:04:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-22 18:05:00,1.7113,1.712,1.7113,1.712,136300000.0
2006-06-22 18:06:00,1.7118,1.7121,1.7118,1.7121,136300000.0
2006-06-22 18:07:00,1.7119,1.7121,1.7119,1.7121,136300000.0
2006-06-22 18:08:00,1.712,1.7122,1.712,1.7121,136300000.0
2006-06-22 18:09:00,1.712,1.7121,1.7119,1.7119,136300000.0
2006-06-22 18:10:00,1.712,1.7126,1.7118,1.7122,136300000.0
2006-06-22 18:11:00,1.7125,1.7128,1.7124,1.7125,136300000.0
2006-06-22 18:12:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-22 18:13:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-22 18:14:00,1.7128,1.7131,1.7128,1.7128,136300000.0
2006-06-22 18:15:00,1.7129,1.7133,1.7128,1.7128,136300000.0
2006-06-22 18:16:00,1.7129,1.7137,1.7129,1.7137,136300000.0
2006-06-22 18:17:00,1.7136,1.7141,1.7136,1.7141,136300000.0
2006-06-22 18:18:00,1.7142,1.7143,1.7141,1.7143,136300000.0
2006-06-22 18:19:00,1.7144,1.7144,1.7142,1.7143,136300000.0
2006-06-22 18:20:00,1.7142,1.7143,1.7142,1.7143,136300000.0
2006-06-22 18:21:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2006-06-22 18:22:00,1.7143,1.7145,1.7143,1.7145,136300000.0
2006-06-22 18:23:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2006-06-22 18:25:00,1.7149,1.7151,1.7148,1.7151,136300000.0
2006-06-22 18:26:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-06-22 18:27:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-06-22 18:28:00,1.7154,1.716,1.7153,1.7159,136300000.0
2006-06-22 18:29:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-22 18:30:00,1.7163,1.7164,1.7162,1.7162,136300000.0
2006-06-22 18:31:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-22 18:32:00,1.716,1.716,1.7158,1.7159,136300000.0
2006-06-22 18:33:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-22 18:34:00,1.7158,1.7162,1.7158,1.7162,136300000.0
2006-06-22 18:35:00,1.7163,1.7168,1.7163,1.7168,136300000.0
2006-06-22 18:36:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-22 18:37:00,1.7164,1.7166,1.716,1.716,136300000.0
2006-06-22 18:38:00,1.7161,1.7163,1.7157,1.7157,136300000.0
2006-06-22 18:39:00,1.7156,1.7157,1.7154,1.7154,136300000.0
2006-06-22 18:40:00,1.7156,1.7159,1.7156,1.7159,136300000.0
2006-06-22 18:41:00,1.7158,1.7158,1.7154,1.7155,136300000.0
2006-06-22 18:42:00,1.7156,1.7158,1.7155,1.7155,136300000.0
2006-06-22 18:43:00,1.7154,1.7156,1.7153,1.7154,136300000.0
2006-06-22 18:44:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-06-22 18:45:00,1.7158,1.7158,1.7153,1.7154,136300000.0
2006-06-22 18:46:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-22 18:47:00,1.7157,1.7157,1.7151,1.7151,136300000.0
2006-06-22 18:48:00,1.7153,1.7153,1.715,1.7151,136300000.0
2006-06-22 18:49:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-06-22 18:50:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-06-22 18:51:00,1.7152,1.7152,1.715,1.7151,136300000.0
2006-06-22 18:52:00,1.7152,1.7152,1.7148,1.7148,136300000.0
2006-06-22 18:53:00,1.7147,1.7148,1.7146,1.7148,136300000.0
2006-06-22 18:54:00,1.7151,1.7155,1.7151,1.7151,136300000.0
2006-06-22 18:55:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-22 18:56:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-22 18:57:00,1.7146,1.7148,1.7145,1.7148,136300000.0
2006-06-22 18:58:00,1.7149,1.7149,1.7147,1.7149,136300000.0
2006-06-22 18:59:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-22 19:00:00,1.7148,1.7149,1.7147,1.7147,136300000.0
2006-06-22 19:01:00,1.7149,1.7152,1.7149,1.715,136300000.0
2006-06-22 19:02:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-22 19:03:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-06-22 19:04:00,1.7149,1.7151,1.7149,1.7149,136300000.0
2006-06-22 19:05:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-06-22 19:06:00,1.7154,1.7155,1.7153,1.7154,136300000.0
2006-06-22 19:07:00,1.7157,1.7159,1.7157,1.7158,136300000.0
2006-06-22 19:08:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-06-22 19:09:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-06-22 19:10:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-22 19:11:00,1.7155,1.7156,1.7152,1.7153,136300000.0
2006-06-22 19:12:00,1.7152,1.7152,1.7151,1.7152,136300000.0
2006-06-22 19:13:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-22 19:14:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-06-22 19:15:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-22 19:16:00,1.7147,1.7147,1.7146,1.7147,136300000.0
2006-06-22 19:17:00,1.7146,1.7147,1.7146,1.7147,136300000.0
2006-06-22 19:18:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-22 19:19:00,1.7148,1.7148,1.7146,1.7147,136300000.0
2006-06-22 19:20:00,1.7146,1.7148,1.7146,1.7147,136300000.0
2006-06-22 19:21:00,1.7146,1.7148,1.7146,1.7147,136300000.0
2006-06-22 19:22:00,1.7146,1.7148,1.7146,1.7146,136300000.0
2006-06-22 19:23:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-22 19:24:00,1.7148,1.7148,1.7146,1.7148,136300000.0
2006-06-22 19:25:00,1.7147,1.7148,1.7145,1.7145,136300000.0
2006-06-22 19:26:00,1.7144,1.7146,1.7144,1.7146,136300000.0
2006-06-22 19:27:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-06-22 19:28:00,1.7147,1.7148,1.7146,1.7148,136300000.0
2006-06-22 19:29:00,1.7149,1.715,1.7148,1.7149,136300000.0
2006-06-22 19:30:00,1.715,1.7155,1.715,1.7155,136300000.0
2006-06-22 19:31:00,1.7154,1.7155,1.7152,1.7155,136300000.0
2006-06-22 19:32:00,1.7154,1.7158,1.7154,1.7156,136300000.0
2006-06-22 19:33:00,1.7158,1.7158,1.7152,1.7155,136300000.0
2006-06-22 19:34:00,1.7158,1.7159,1.7155,1.7155,136300000.0
2006-06-22 19:35:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-06-22 19:36:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-22 19:37:00,1.7158,1.7158,1.7154,1.7154,136300000.0
2006-06-22 19:38:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-06-22 19:39:00,1.7155,1.7157,1.7149,1.7149,136300000.0
2006-06-22 19:40:00,1.7147,1.7151,1.7147,1.7149,136300000.0
2006-06-22 19:41:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-22 19:42:00,1.7147,1.715,1.7146,1.7147,136300000.0
2006-06-22 19:43:00,1.7148,1.7149,1.7148,1.7149,136300000.0
2006-06-22 19:44:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-06-22 19:45:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-06-22 19:46:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-06-22 19:47:00,1.7153,1.7156,1.7151,1.7155,136300000.0
2006-06-22 19:48:00,1.7154,1.7156,1.7154,1.7154,136300000.0
2006-06-22 19:49:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-06-22 19:50:00,1.716,1.7161,1.716,1.716,136300000.0
2006-06-22 19:51:00,1.7161,1.7163,1.7161,1.7162,136300000.0
2006-06-22 19:52:00,1.7163,1.7163,1.716,1.716,136300000.0
2006-06-22 19:53:00,1.7161,1.7162,1.7158,1.7158,136300000.0
2006-06-22 19:54:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-22 19:55:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-22 19:56:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-22 19:58:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-22 19:59:00,1.7158,1.716,1.7157,1.7158,136300000.0
2006-06-22 20:00:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-22 20:01:00,1.716,1.716,1.7156,1.7156,136300000.0
2006-06-22 20:02:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-22 20:03:00,1.716,1.716,1.7155,1.7156,136300000.0
2006-06-22 20:04:00,1.7158,1.716,1.7158,1.7158,136300000.0
2006-06-22 20:05:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-06-22 20:06:00,1.716,1.7162,1.7159,1.7162,136300000.0
2006-06-22 20:07:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-06-22 20:08:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-22 20:09:00,1.7156,1.7158,1.7156,1.7158,136300000.0
2006-06-22 20:10:00,1.7159,1.716,1.7157,1.7158,136300000.0
2006-06-22 20:12:00,1.7155,1.7158,1.7155,1.7158,136300000.0
2006-06-22 20:14:00,1.7161,1.7161,1.7159,1.7159,136300000.0
2006-06-22 20:15:00,1.7158,1.7158,1.7155,1.7156,136300000.0
2006-06-22 20:16:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-22 20:17:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-22 20:18:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-22 20:19:00,1.7155,1.7155,1.7153,1.7155,136300000.0
2006-06-22 20:20:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-22 20:21:00,1.7157,1.7157,1.7152,1.7153,136300000.0
2006-06-22 20:22:00,1.7152,1.7152,1.7151,1.7152,136300000.0
2006-06-22 20:23:00,1.7151,1.7151,1.7149,1.715,136300000.0
2006-06-22 20:24:00,1.7151,1.7153,1.7149,1.7149,136300000.0
2006-06-22 20:25:00,1.7145,1.7145,1.7142,1.7144,136300000.0
2006-06-22 20:26:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-22 20:27:00,1.7141,1.7141,1.714,1.7141,136300000.0
2006-06-22 20:28:00,1.7142,1.7143,1.7137,1.7139,136300000.0
2006-06-22 20:29:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-06-22 20:30:00,1.714,1.714,1.7137,1.7138,136300000.0
2006-06-22 20:31:00,1.7136,1.7136,1.7133,1.7134,136300000.0
2006-06-22 20:32:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-06-22 20:33:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-22 20:34:00,1.7137,1.7137,1.7136,1.7137,136300000.0
2006-06-22 20:35:00,1.7138,1.7139,1.7137,1.7138,136300000.0
2006-06-22 20:36:00,1.7137,1.7138,1.7133,1.7133,136300000.0
2006-06-22 20:37:00,1.7132,1.7133,1.7131,1.7132,136300000.0
2006-06-22 20:38:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-22 20:39:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-22 20:40:00,1.7128,1.7129,1.7128,1.7128,136300000.0
2006-06-22 20:41:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-06-22 20:42:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-22 20:43:00,1.7129,1.713,1.7129,1.713,136300000.0
2006-06-22 20:44:00,1.7131,1.7131,1.7122,1.7123,136300000.0
2006-06-22 20:45:00,1.7124,1.7126,1.7124,1.7125,136300000.0
2006-06-22 20:46:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-06-22 20:47:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-22 20:49:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-22 20:51:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-22 20:53:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-22 20:54:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-22 20:55:00,1.7122,1.7125,1.7122,1.7125,136300000.0
2006-06-22 20:56:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-06-22 20:57:00,1.7124,1.7125,1.7123,1.7123,136300000.0
2006-06-22 20:58:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-22 20:59:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-06-22 21:00:00,1.7127,1.7129,1.7127,1.7128,136300000.0
2006-06-22 21:01:00,1.7131,1.7131,1.7128,1.7129,136300000.0
2006-06-22 21:02:00,1.713,1.7132,1.713,1.7132,136300000.0
2006-06-22 21:03:00,1.7133,1.7133,1.713,1.713,136300000.0
2006-06-22 21:04:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-06-22 21:05:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-06-22 21:06:00,1.7134,1.7135,1.7132,1.7135,136300000.0
2006-06-22 21:07:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-22 21:08:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-06-22 21:09:00,1.7137,1.7137,1.7135,1.7135,136300000.0
2006-06-22 21:10:00,1.7134,1.7134,1.7132,1.7133,136300000.0
2006-06-22 21:11:00,1.7135,1.7136,1.7134,1.7134,136300000.0
2006-06-22 21:12:00,1.7138,1.7141,1.7138,1.7139,136300000.0
2006-06-22 21:13:00,1.7137,1.7138,1.7137,1.7138,136300000.0
2006-06-22 21:14:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-06-22 21:15:00,1.714,1.7141,1.714,1.714,136300000.0
2006-06-22 21:16:00,1.7141,1.7142,1.714,1.7142,136300000.0
2006-06-22 21:17:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-22 21:18:00,1.7141,1.7143,1.7141,1.7143,136300000.0
2006-06-22 21:19:00,1.7142,1.7143,1.7142,1.7143,136300000.0
2006-06-22 21:20:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-06-22 21:21:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-06-22 21:22:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-06-22 21:23:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-06-22 21:24:00,1.7144,1.7145,1.7143,1.7144,136300000.0
2006-06-22 21:25:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-22 21:26:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-06-22 21:27:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-22 21:28:00,1.7143,1.7143,1.7142,1.7143,136300000.0
2006-06-22 21:29:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-06-22 21:30:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-22 21:31:00,1.7139,1.7143,1.7139,1.7139,136300000.0
2006-06-22 21:32:00,1.7138,1.7141,1.7138,1.7139,136300000.0
2006-06-22 21:33:00,1.714,1.714,1.7138,1.7139,136300000.0
2006-06-22 21:34:00,1.7138,1.7139,1.7138,1.7138,136300000.0
2006-06-22 21:35:00,1.714,1.7141,1.714,1.714,136300000.0
2006-06-22 21:36:00,1.7139,1.714,1.7139,1.7139,136300000.0
2006-06-22 21:37:00,1.714,1.714,1.7137,1.7138,136300000.0
2006-06-22 21:38:00,1.7139,1.7139,1.7136,1.7138,136300000.0
2006-06-22 21:39:00,1.7137,1.7138,1.7135,1.7135,136300000.0
2006-06-22 21:41:00,1.7141,1.7143,1.7141,1.7142,136300000.0
2006-06-22 21:42:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-22 21:43:00,1.7144,1.7145,1.7143,1.7144,136300000.0
2006-06-22 21:44:00,1.7145,1.7145,1.7142,1.7143,136300000.0
2006-06-22 21:45:00,1.7142,1.7143,1.7142,1.7143,136300000.0
2006-06-22 21:46:00,1.7142,1.7143,1.7142,1.7142,136300000.0
2006-06-22 21:47:00,1.7141,1.7142,1.7138,1.7138,136300000.0
2006-06-22 21:48:00,1.7139,1.714,1.7139,1.7139,136300000.0
2006-06-22 21:49:00,1.7138,1.714,1.7138,1.714,136300000.0
2006-06-22 21:50:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-06-22 21:51:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-22 21:52:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-22 21:53:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-22 21:54:00,1.7141,1.7142,1.714,1.7141,136300000.0
2006-06-22 21:55:00,1.714,1.7142,1.714,1.714,136300000.0
2006-06-22 21:56:00,1.7141,1.7142,1.7133,1.7133,136300000.0
2006-06-22 21:57:00,1.7135,1.7135,1.7132,1.7132,136300000.0
2006-06-22 21:59:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-06-22 22:00:00,1.7132,1.7139,1.7132,1.7139,136300000.0
2006-06-22 22:01:00,1.7138,1.7138,1.7133,1.7133,136300000.0
2006-06-22 22:02:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-06-22 22:03:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-06-22 22:04:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-22 22:05:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-22 22:06:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-06-22 22:07:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-06-22 22:08:00,1.7132,1.7132,1.7131,1.7132,136300000.0
2006-06-22 22:09:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-22 22:10:00,1.7132,1.7135,1.7132,1.7135,136300000.0
2006-06-22 22:11:00,1.7134,1.7136,1.7134,1.7135,136300000.0
2006-06-22 22:12:00,1.7134,1.7136,1.7134,1.7136,136300000.0
2006-06-22 22:13:00,1.7137,1.7137,1.7133,1.7133,136300000.0
2006-06-22 22:14:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-06-22 22:15:00,1.7134,1.7135,1.7132,1.7132,136300000.0
2006-06-22 22:16:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-06-22 22:17:00,1.713,1.713,1.7127,1.7127,136300000.0
2006-06-22 22:18:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-22 22:19:00,1.7129,1.7131,1.7129,1.7131,136300000.0
2006-06-22 22:20:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-22 22:21:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-22 22:22:00,1.713,1.713,1.7127,1.713,136300000.0
2006-06-22 22:23:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-06-22 22:24:00,1.7126,1.7126,1.7125,1.7126,136300000.0
2006-06-22 22:25:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-22 22:26:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-22 22:27:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-22 22:28:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-22 22:29:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-06-22 22:30:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-22 22:31:00,1.7122,1.7122,1.7119,1.7119,136300000.0
2006-06-22 22:33:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-22 22:34:00,1.7121,1.7122,1.7121,1.7121,136300000.0
2006-06-22 22:35:00,1.712,1.712,1.7116,1.7116,136300000.0
2006-06-22 22:36:00,1.7117,1.7119,1.7116,1.7119,136300000.0
2006-06-22 22:37:00,1.7121,1.7121,1.7119,1.712,136300000.0
2006-06-22 22:38:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-22 22:39:00,1.7121,1.7123,1.712,1.712,136300000.0
2006-06-22 22:40:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-06-22 22:41:00,1.7124,1.7125,1.7123,1.7123,136300000.0
2006-06-22 22:42:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-22 22:43:00,1.7123,1.7124,1.7122,1.7122,136300000.0
2006-06-22 22:44:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-06-22 22:45:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-22 22:46:00,1.7124,1.7125,1.7123,1.7124,136300000.0
2006-06-22 22:47:00,1.7123,1.7126,1.7123,1.7124,136300000.0
2006-06-22 22:48:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-22 22:49:00,1.7125,1.7131,1.7125,1.7131,136300000.0
2006-06-22 22:50:00,1.7133,1.7134,1.7133,1.7133,136300000.0
2006-06-22 22:51:00,1.7132,1.7133,1.7131,1.7132,136300000.0
2006-06-22 22:52:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-22 22:53:00,1.7133,1.7134,1.7133,1.7133,136300000.0
2006-06-22 22:54:00,1.7134,1.7136,1.7133,1.7136,136300000.0
2006-06-22 22:55:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-22 22:56:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-06-22 22:57:00,1.7138,1.7138,1.7134,1.7134,136300000.0
2006-06-22 22:58:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-22 22:59:00,1.7135,1.7137,1.7135,1.7137,136300000.0
2006-06-22 23:00:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-06-22 23:01:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-22 23:02:00,1.7139,1.714,1.7138,1.7139,136300000.0
2006-06-22 23:03:00,1.7137,1.7142,1.7137,1.7142,136300000.0
2006-06-22 23:04:00,1.7143,1.7143,1.7139,1.7139,136300000.0
2006-06-22 23:05:00,1.714,1.714,1.7137,1.7137,136300000.0
2006-06-22 23:06:00,1.7142,1.7142,1.7139,1.7139,136300000.0
2006-06-22 23:07:00,1.7138,1.714,1.7138,1.7139,136300000.0
2006-06-22 23:08:00,1.714,1.7141,1.7139,1.7141,136300000.0
2006-06-22 23:09:00,1.7142,1.7142,1.7138,1.7138,136300000.0
2006-06-22 23:10:00,1.714,1.714,1.7139,1.714,136300000.0
2006-06-22 23:11:00,1.7139,1.714,1.7138,1.7138,136300000.0
2006-06-22 23:12:00,1.7137,1.7138,1.7137,1.7137,136300000.0
2006-06-22 23:14:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-22 23:15:00,1.7132,1.7135,1.7131,1.7135,136300000.0
2006-06-22 23:16:00,1.7136,1.7137,1.7136,1.7136,136300000.0
2006-06-22 23:17:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-06-22 23:18:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-22 23:19:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-22 23:20:00,1.7138,1.7138,1.7135,1.7135,136300000.0
2006-06-22 23:21:00,1.7137,1.7137,1.7135,1.7136,136300000.0
2006-06-22 23:22:00,1.714,1.7147,1.714,1.7147,136300000.0
2006-06-22 23:23:00,1.7151,1.7151,1.7148,1.7149,136300000.0
2006-06-22 23:24:00,1.7151,1.7151,1.7146,1.7146,136300000.0
2006-06-22 23:25:00,1.7143,1.7144,1.7143,1.7143,136300000.0
2006-06-22 23:26:00,1.7139,1.7139,1.7135,1.7135,136300000.0
2006-06-22 23:27:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-06-22 23:28:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-22 23:29:00,1.7135,1.7136,1.7133,1.7133,136300000.0
2006-06-22 23:30:00,1.7132,1.7134,1.7132,1.7134,136300000.0
2006-06-22 23:31:00,1.7133,1.7135,1.7132,1.7135,136300000.0
2006-06-22 23:32:00,1.7134,1.7137,1.7134,1.7137,136300000.0
2006-06-22 23:33:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-22 23:34:00,1.7134,1.7134,1.713,1.7131,136300000.0
2006-06-22 23:35:00,1.713,1.7131,1.7129,1.713,136300000.0
2006-06-22 23:36:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-06-22 23:37:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-22 23:38:00,1.7133,1.7139,1.7133,1.7138,136300000.0
2006-06-22 23:39:00,1.714,1.714,1.7137,1.7138,136300000.0
2006-06-22 23:40:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-06-22 23:41:00,1.7137,1.7141,1.7137,1.714,136300000.0
2006-06-22 23:42:00,1.7141,1.7141,1.7137,1.7137,136300000.0
2006-06-22 23:44:00,1.7136,1.7137,1.7135,1.7135,136300000.0
2006-06-22 23:45:00,1.7137,1.7137,1.7135,1.7137,136300000.0
2006-06-22 23:46:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-22 23:47:00,1.7135,1.7137,1.7134,1.7136,136300000.0
2006-06-22 23:48:00,1.7135,1.7136,1.7134,1.7134,136300000.0
2006-06-22 23:49:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-06-22 23:50:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-22 23:51:00,1.7135,1.7135,1.7132,1.7133,136300000.0
2006-06-22 23:52:00,1.7132,1.7133,1.7131,1.7131,136300000.0
2006-06-22 23:53:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-06-22 23:54:00,1.7136,1.7136,1.7136,1.7136,136300000.0
2006-06-22 23:55:00,1.7137,1.7137,1.7133,1.7134,136300000.0
2006-06-22 23:56:00,1.7132,1.7133,1.7132,1.7133,136300000.0
2006-06-22 23:57:00,1.7132,1.7132,1.7131,1.7132,136300000.0
2006-06-22 23:58:00,1.713,1.713,1.7128,1.7129,136300000.0
2006-06-22 23:59:00,1.7128,1.7129,1.7128,1.7129,136300000.0
2006-06-23 00:00:00,1.7127,1.7128,1.7126,1.7127,136300000.0
2006-06-23 00:01:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-23 00:02:00,1.7131,1.7131,1.713,1.7131,136300000.0
2006-06-23 00:03:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-23 00:04:00,1.7128,1.7129,1.7128,1.7129,136300000.0
2006-06-23 00:05:00,1.7133,1.7133,1.7127,1.7127,136300000.0
2006-06-23 00:06:00,1.7128,1.7129,1.7128,1.7128,136300000.0
2006-06-23 00:07:00,1.7127,1.7127,1.7123,1.7123,136300000.0
2006-06-23 00:08:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-23 00:09:00,1.7123,1.7123,1.7119,1.712,136300000.0
2006-06-23 00:10:00,1.7121,1.7125,1.7121,1.7125,136300000.0
2006-06-23 00:11:00,1.7124,1.7124,1.7121,1.7123,136300000.0
2006-06-23 00:12:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-06-23 00:13:00,1.7126,1.7126,1.7124,1.7125,136300000.0
2006-06-23 00:14:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-06-23 00:15:00,1.7128,1.7128,1.7125,1.7125,136300000.0
2006-06-23 00:16:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-23 00:17:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-06-23 00:18:00,1.7127,1.7127,1.7126,1.7127,136300000.0
2006-06-23 00:19:00,1.7126,1.7127,1.7126,1.7126,136300000.0
2006-06-23 00:20:00,1.7127,1.7127,1.7125,1.7126,136300000.0
2006-06-23 00:21:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-23 00:22:00,1.7127,1.7128,1.7126,1.7128,136300000.0
2006-06-23 00:23:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-23 00:24:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-06-23 00:25:00,1.7127,1.713,1.7127,1.713,136300000.0
2006-06-23 00:26:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-06-23 00:27:00,1.7131,1.7131,1.7126,1.7128,136300000.0
2006-06-23 00:28:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-23 00:29:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-23 00:30:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-06-23 00:31:00,1.7125,1.7125,1.7124,1.7125,136300000.0
2006-06-23 00:32:00,1.7124,1.7125,1.7123,1.7124,136300000.0
2006-06-23 00:33:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-06-23 00:34:00,1.7127,1.7127,1.7126,1.7127,136300000.0
2006-06-23 00:35:00,1.7129,1.7129,1.7125,1.7125,136300000.0
2006-06-23 00:36:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-23 00:37:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-06-23 00:38:00,1.7126,1.7126,1.7123,1.7123,136300000.0
2006-06-23 00:39:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-23 00:40:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-06-23 00:41:00,1.7132,1.7132,1.7131,1.7132,136300000.0
2006-06-23 00:42:00,1.7133,1.7137,1.7133,1.7136,136300000.0
2006-06-23 00:43:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-06-23 00:44:00,1.7136,1.7136,1.7132,1.7133,136300000.0
2006-06-23 00:45:00,1.7131,1.7132,1.7129,1.7132,136300000.0
2006-06-23 00:46:00,1.713,1.713,1.7126,1.713,136300000.0
2006-06-23 00:47:00,1.7129,1.713,1.7127,1.7127,136300000.0
2006-06-23 00:48:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-23 00:49:00,1.7128,1.7128,1.7125,1.7128,136300000.0
2006-06-23 00:50:00,1.7129,1.7129,1.7128,1.7129,136300000.0
2006-06-23 00:51:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-23 00:52:00,1.7125,1.7129,1.7125,1.7129,136300000.0
2006-06-23 00:53:00,1.7131,1.7132,1.7129,1.7129,136300000.0
2006-06-23 00:54:00,1.713,1.7134,1.713,1.7134,136300000.0
2006-06-23 00:55:00,1.7136,1.714,1.7135,1.7136,136300000.0
2006-06-23 00:56:00,1.7142,1.7148,1.7142,1.7147,136300000.0
2006-06-23 00:57:00,1.7146,1.7149,1.7146,1.7149,136300000.0
2006-06-23 00:58:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-23 00:59:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-23 01:00:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-06-23 01:01:00,1.715,1.7151,1.7147,1.7147,136300000.0
2006-06-23 01:02:00,1.7145,1.7149,1.7145,1.7149,136300000.0
2006-06-23 01:03:00,1.7148,1.7149,1.7148,1.7148,136300000.0
2006-06-23 01:04:00,1.7147,1.7149,1.7147,1.7147,136300000.0
2006-06-23 01:05:00,1.7152,1.7154,1.7152,1.7152,136300000.0
2006-06-23 01:06:00,1.7153,1.7154,1.7152,1.7152,136300000.0
2006-06-23 01:07:00,1.7151,1.7152,1.715,1.7151,136300000.0
2006-06-23 01:08:00,1.7156,1.7158,1.7152,1.7154,136300000.0
2006-06-23 01:09:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-06-23 01:10:00,1.7154,1.7154,1.7149,1.715,136300000.0
2006-06-23 01:11:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-06-23 01:12:00,1.7147,1.7152,1.7147,1.7152,136300000.0
2006-06-23 01:14:00,1.7151,1.7152,1.7151,1.7151,136300000.0
2006-06-23 01:15:00,1.7152,1.7152,1.7149,1.7151,136300000.0
2006-06-23 01:16:00,1.7152,1.7152,1.715,1.7151,136300000.0
2006-06-23 01:17:00,1.7149,1.7154,1.7149,1.7154,136300000.0
2006-06-23 01:18:00,1.7155,1.7156,1.7153,1.7154,136300000.0
2006-06-23 01:19:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-06-23 01:20:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-23 01:21:00,1.7152,1.7155,1.7152,1.7153,136300000.0
2006-06-23 01:22:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-23 01:23:00,1.7152,1.7152,1.7147,1.7147,136300000.0
2006-06-23 01:24:00,1.7148,1.7153,1.7147,1.7153,136300000.0
2006-06-23 01:25:00,1.7154,1.7155,1.7152,1.7152,136300000.0
2006-06-23 01:26:00,1.7151,1.7152,1.715,1.715,136300000.0
2006-06-23 01:27:00,1.7152,1.7153,1.7152,1.7152,136300000.0
2006-06-23 01:28:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-06-23 01:29:00,1.7153,1.7155,1.7152,1.7154,136300000.0
2006-06-23 01:30:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-06-23 01:31:00,1.7152,1.7154,1.7151,1.7151,136300000.0
2006-06-23 01:32:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-23 01:33:00,1.7147,1.7151,1.7146,1.715,136300000.0
2006-06-23 01:34:00,1.7149,1.7149,1.7146,1.7147,136300000.0
2006-06-23 01:35:00,1.7149,1.7151,1.7149,1.7151,136300000.0
2006-06-23 01:36:00,1.715,1.715,1.7148,1.715,136300000.0
2006-06-23 01:37:00,1.7149,1.7151,1.7148,1.7148,136300000.0
2006-06-23 01:38:00,1.7146,1.7148,1.7145,1.7148,136300000.0
2006-06-23 01:39:00,1.7147,1.7149,1.7146,1.7149,136300000.0
2006-06-23 01:40:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-06-23 01:41:00,1.7154,1.7156,1.7153,1.7154,136300000.0
2006-06-23 01:42:00,1.7153,1.7156,1.7149,1.7149,136300000.0
2006-06-23 01:43:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-06-23 01:44:00,1.7147,1.7148,1.7147,1.7147,136300000.0
2006-06-23 01:45:00,1.7148,1.7154,1.7147,1.7153,136300000.0
2006-06-23 01:46:00,1.7152,1.7156,1.7152,1.7156,136300000.0
2006-06-23 01:47:00,1.7157,1.7159,1.7156,1.7159,136300000.0
2006-06-23 01:48:00,1.7158,1.7159,1.7156,1.7157,136300000.0
2006-06-23 01:49:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-06-23 01:50:00,1.7158,1.716,1.7156,1.7159,136300000.0
2006-06-23 01:51:00,1.7158,1.7161,1.7158,1.716,136300000.0
2006-06-23 01:52:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-06-23 01:53:00,1.716,1.7164,1.716,1.7162,136300000.0
2006-06-23 01:54:00,1.7165,1.7167,1.7164,1.7167,136300000.0
2006-06-23 01:55:00,1.7165,1.7166,1.7165,1.7166,136300000.0
2006-06-23 01:57:00,1.7164,1.7164,1.7163,1.7164,136300000.0
2006-06-23 01:58:00,1.7165,1.7165,1.7162,1.7163,136300000.0
2006-06-23 01:59:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-23 02:00:00,1.7159,1.7164,1.7159,1.7164,136300000.0
2006-06-23 02:01:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-23 02:02:00,1.716,1.7161,1.716,1.716,136300000.0
2006-06-23 02:03:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-06-23 02:04:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-06-23 02:05:00,1.716,1.716,1.7158,1.7159,136300000.0
2006-06-23 02:06:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-23 02:07:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-06-23 02:08:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-06-23 02:09:00,1.7158,1.716,1.7158,1.7159,136300000.0
2006-06-23 02:10:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-23 02:11:00,1.7156,1.716,1.7156,1.716,136300000.0
2006-06-23 02:12:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-06-23 02:13:00,1.7163,1.7164,1.7162,1.7162,136300000.0
2006-06-23 02:14:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-06-23 02:15:00,1.7165,1.7169,1.7164,1.7169,136300000.0
2006-06-23 02:16:00,1.7168,1.7169,1.7167,1.7167,136300000.0
2006-06-23 02:17:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-23 02:18:00,1.7167,1.7169,1.7166,1.7166,136300000.0
2006-06-23 02:19:00,1.7167,1.7168,1.7165,1.7166,136300000.0
2006-06-23 02:20:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-23 02:21:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-06-23 02:22:00,1.7168,1.7169,1.7168,1.7168,136300000.0
2006-06-23 02:23:00,1.7166,1.7167,1.7165,1.7167,136300000.0
2006-06-23 02:24:00,1.7168,1.7168,1.7165,1.7165,136300000.0
2006-06-23 02:25:00,1.7167,1.7169,1.7165,1.7167,136300000.0
2006-06-23 02:26:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-23 02:27:00,1.7165,1.7166,1.7165,1.7166,136300000.0
2006-06-23 02:28:00,1.7163,1.7164,1.7163,1.7163,136300000.0
2006-06-23 02:29:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-06-23 02:30:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-23 02:31:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-06-23 02:33:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-06-23 02:34:00,1.7157,1.7158,1.7156,1.7157,136300000.0
2006-06-23 02:35:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-06-23 02:36:00,1.7159,1.716,1.7158,1.716,136300000.0
2006-06-23 02:37:00,1.7159,1.716,1.7158,1.7159,136300000.0
2006-06-23 02:38:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-23 02:39:00,1.7155,1.716,1.7155,1.7159,136300000.0
2006-06-23 02:40:00,1.7161,1.7161,1.7159,1.7159,136300000.0
2006-06-23 02:41:00,1.7161,1.7162,1.716,1.7161,136300000.0
2006-06-23 02:42:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-23 02:43:00,1.7155,1.7156,1.7154,1.7154,136300000.0
2006-06-23 02:44:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-06-23 02:45:00,1.7151,1.7151,1.7146,1.715,136300000.0
2006-06-23 02:46:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-06-23 02:47:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-23 02:48:00,1.7148,1.7149,1.7148,1.7149,136300000.0
2006-06-23 02:49:00,1.715,1.7151,1.7148,1.7148,136300000.0
2006-06-23 02:50:00,1.7149,1.715,1.7148,1.7149,136300000.0
2006-06-23 02:51:00,1.7148,1.7149,1.7145,1.7145,136300000.0
2006-06-23 02:52:00,1.7147,1.7148,1.7145,1.7147,136300000.0
2006-06-23 02:53:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-06-23 02:54:00,1.7146,1.7147,1.7145,1.7147,136300000.0
2006-06-23 02:55:00,1.7146,1.7146,1.7144,1.7145,136300000.0
2006-06-23 02:56:00,1.7147,1.7152,1.7147,1.7152,136300000.0
2006-06-23 02:57:00,1.7151,1.7153,1.7149,1.7149,136300000.0
2006-06-23 02:58:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-23 02:59:00,1.7151,1.7152,1.715,1.7152,136300000.0
2006-06-23 03:00:00,1.7151,1.7151,1.7147,1.7149,136300000.0
2006-06-23 03:01:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-06-23 03:02:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-06-23 03:03:00,1.7148,1.7148,1.7146,1.7147,136300000.0
2006-06-23 03:04:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-06-23 03:05:00,1.7149,1.7149,1.7147,1.7149,136300000.0
2006-06-23 03:06:00,1.7148,1.715,1.7148,1.715,136300000.0
2006-06-23 03:07:00,1.7153,1.7154,1.7151,1.7152,136300000.0
2006-06-23 03:08:00,1.7151,1.7152,1.7149,1.7149,136300000.0
2006-06-23 03:09:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-06-23 03:10:00,1.7151,1.7157,1.715,1.7154,136300000.0
2006-06-23 03:11:00,1.7153,1.7156,1.7151,1.7151,136300000.0
2006-06-23 03:12:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-06-23 03:13:00,1.7154,1.7154,1.7153,1.7154,136300000.0
2006-06-23 03:14:00,1.7153,1.7153,1.715,1.7151,136300000.0
2006-06-23 03:15:00,1.7152,1.7154,1.7152,1.7153,136300000.0
2006-06-23 03:16:00,1.7152,1.7154,1.7148,1.7151,136300000.0
2006-06-23 03:17:00,1.715,1.7153,1.7149,1.715,136300000.0
2006-06-23 03:18:00,1.7151,1.7153,1.7151,1.7152,136300000.0
2006-06-23 03:19:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-06-23 03:20:00,1.7151,1.7151,1.7148,1.715,136300000.0
2006-06-23 03:21:00,1.7149,1.7149,1.7146,1.7146,136300000.0
2006-06-23 03:22:00,1.7148,1.7149,1.7148,1.7149,136300000.0
2006-06-23 03:23:00,1.7148,1.715,1.7147,1.715,136300000.0
2006-06-23 03:24:00,1.7149,1.7149,1.7145,1.7146,136300000.0
2006-06-23 03:25:00,1.7145,1.7146,1.7144,1.7145,136300000.0
2006-06-23 03:26:00,1.7146,1.7146,1.7144,1.7146,136300000.0
2006-06-23 03:27:00,1.7145,1.7146,1.7143,1.7143,136300000.0
2006-06-23 03:28:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-06-23 03:29:00,1.7144,1.7145,1.7143,1.7145,136300000.0
2006-06-23 03:30:00,1.7146,1.7146,1.7142,1.7142,136300000.0
2006-06-23 03:31:00,1.7143,1.7144,1.7141,1.7141,136300000.0
2006-06-23 03:32:00,1.7142,1.7143,1.714,1.7142,136300000.0
2006-06-23 03:33:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-23 03:34:00,1.7142,1.7144,1.7142,1.7144,136300000.0
2006-06-23 03:35:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-23 03:36:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-23 03:37:00,1.7144,1.7144,1.7141,1.7143,136300000.0
2006-06-23 03:38:00,1.7142,1.7144,1.714,1.714,136300000.0
2006-06-23 03:39:00,1.7139,1.7142,1.7139,1.7141,136300000.0
2006-06-23 03:40:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-06-23 03:41:00,1.7139,1.714,1.7138,1.7138,136300000.0
2006-06-23 03:42:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-06-23 03:43:00,1.7139,1.714,1.7138,1.7139,136300000.0
2006-06-23 03:44:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-23 03:45:00,1.7138,1.7138,1.7136,1.7137,136300000.0
2006-06-23 03:46:00,1.7138,1.7139,1.7136,1.7137,136300000.0
2006-06-23 03:47:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-23 03:48:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-23 03:49:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-23 03:50:00,1.7136,1.7137,1.7134,1.7134,136300000.0
2006-06-23 03:51:00,1.7133,1.7135,1.7133,1.7133,136300000.0
2006-06-23 03:52:00,1.7131,1.7131,1.7129,1.7131,136300000.0
2006-06-23 03:53:00,1.7129,1.7135,1.7129,1.7134,136300000.0
2006-06-23 03:54:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-06-23 03:55:00,1.713,1.7131,1.7128,1.713,136300000.0
2006-06-23 03:56:00,1.7132,1.7132,1.713,1.7131,136300000.0
2006-06-23 03:57:00,1.7132,1.7133,1.7131,1.7133,136300000.0
2006-06-23 03:58:00,1.7134,1.7134,1.713,1.713,136300000.0
2006-06-23 03:59:00,1.7131,1.7133,1.7131,1.7131,136300000.0
2006-06-23 04:00:00,1.7129,1.7132,1.7129,1.7131,136300000.0
2006-06-23 04:01:00,1.7132,1.7132,1.713,1.7131,136300000.0
2006-06-23 04:02:00,1.713,1.7132,1.7129,1.7131,136300000.0
2006-06-23 04:03:00,1.713,1.7131,1.713,1.713,136300000.0
2006-06-23 04:04:00,1.7131,1.7132,1.713,1.7131,136300000.0
2006-06-23 04:05:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-06-23 04:06:00,1.713,1.7133,1.713,1.7133,136300000.0
2006-06-23 04:07:00,1.7134,1.7136,1.7133,1.7136,136300000.0
2006-06-23 04:08:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-06-23 04:09:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-06-23 04:10:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-06-23 04:11:00,1.7132,1.7133,1.7132,1.7132,136300000.0
2006-06-23 04:12:00,1.7133,1.7133,1.713,1.7131,136300000.0
2006-06-23 04:13:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-06-23 04:14:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-23 04:15:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-23 04:16:00,1.7132,1.7134,1.7132,1.7132,136300000.0
2006-06-23 04:17:00,1.7135,1.7135,1.7129,1.7129,136300000.0
2006-06-23 04:18:00,1.7128,1.713,1.7128,1.7129,136300000.0
2006-06-23 04:19:00,1.7128,1.713,1.7127,1.713,136300000.0
2006-06-23 04:20:00,1.7129,1.713,1.7125,1.7125,136300000.0
2006-06-23 04:21:00,1.7124,1.7125,1.7123,1.7124,136300000.0
2006-06-23 04:22:00,1.7125,1.7125,1.7117,1.7118,136300000.0
2006-06-23 04:23:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-06-23 04:24:00,1.7119,1.712,1.7116,1.712,136300000.0
2006-06-23 04:25:00,1.7121,1.7122,1.712,1.712,136300000.0
2006-06-23 04:26:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-06-23 04:27:00,1.7113,1.7115,1.7113,1.7115,136300000.0
2006-06-23 04:28:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-06-23 04:29:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-23 04:30:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-23 04:31:00,1.7115,1.7117,1.7115,1.7115,136300000.0
2006-06-23 04:32:00,1.7112,1.7113,1.7111,1.7112,136300000.0
2006-06-23 04:33:00,1.7113,1.7116,1.7111,1.7115,136300000.0
2006-06-23 04:34:00,1.7116,1.7116,1.7115,1.7116,136300000.0
2006-06-23 04:35:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-23 04:36:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-23 04:37:00,1.712,1.712,1.7118,1.7119,136300000.0
2006-06-23 04:38:00,1.7118,1.7121,1.7118,1.712,136300000.0
2006-06-23 04:39:00,1.7119,1.7122,1.7119,1.7119,136300000.0
2006-06-23 04:40:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-23 04:41:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-23 04:42:00,1.7117,1.7118,1.7115,1.7115,136300000.0
2006-06-23 04:43:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-23 04:44:00,1.7116,1.7118,1.7116,1.7117,136300000.0
2006-06-23 04:45:00,1.7118,1.7119,1.7117,1.7118,136300000.0
2006-06-23 04:46:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-23 04:47:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-23 04:48:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-23 04:49:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-23 04:50:00,1.7119,1.7119,1.7118,1.7119,136300000.0
2006-06-23 04:51:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-23 04:52:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-23 04:53:00,1.7118,1.7118,1.7114,1.7114,136300000.0
2006-06-23 04:54:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-23 04:55:00,1.7115,1.712,1.7115,1.7119,136300000.0
2006-06-23 04:56:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-23 04:57:00,1.7118,1.7122,1.7118,1.7122,136300000.0
2006-06-23 04:58:00,1.7121,1.7122,1.7121,1.7121,136300000.0
2006-06-23 04:59:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-06-23 05:00:00,1.7119,1.7119,1.7116,1.7117,136300000.0
2006-06-23 05:01:00,1.7116,1.712,1.7116,1.712,136300000.0
2006-06-23 05:02:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-23 05:04:00,1.7119,1.7122,1.7119,1.712,136300000.0
2006-06-23 05:05:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-23 05:06:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-23 05:07:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-23 05:08:00,1.7118,1.7118,1.7116,1.7118,136300000.0
2006-06-23 05:09:00,1.7117,1.7118,1.7116,1.7116,136300000.0
2006-06-23 05:10:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-23 05:11:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-23 05:12:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-06-23 05:13:00,1.7118,1.7118,1.7116,1.7117,136300000.0
2006-06-23 05:15:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-23 05:16:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-23 05:17:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-06-23 05:18:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-23 05:19:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-23 05:20:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-23 05:21:00,1.7121,1.7123,1.7121,1.7123,136300000.0
2006-06-23 05:22:00,1.7124,1.7124,1.712,1.712,136300000.0
2006-06-23 05:24:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-06-23 05:25:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-23 05:26:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-23 05:27:00,1.7121,1.7121,1.7119,1.7121,136300000.0
2006-06-23 05:28:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-23 05:29:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-06-23 05:30:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-23 05:31:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-23 05:32:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-23 05:33:00,1.7119,1.7119,1.7116,1.7117,136300000.0
2006-06-23 05:34:00,1.7116,1.7116,1.7114,1.7116,136300000.0
2006-06-23 05:35:00,1.7118,1.712,1.7118,1.7118,136300000.0
2006-06-23 05:36:00,1.7116,1.7118,1.7116,1.7117,136300000.0
2006-06-23 05:37:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-23 05:38:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-23 05:39:00,1.7119,1.7119,1.7117,1.7118,136300000.0
2006-06-23 05:40:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-23 05:41:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-06-23 05:42:00,1.7116,1.7116,1.7115,1.7116,136300000.0
2006-06-23 05:43:00,1.7117,1.7117,1.7115,1.7117,136300000.0
2006-06-23 05:44:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-23 05:45:00,1.7114,1.7116,1.7114,1.7115,136300000.0
2006-06-23 05:46:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-06-23 05:47:00,1.7116,1.7117,1.7115,1.7115,136300000.0
2006-06-23 05:48:00,1.7119,1.712,1.7118,1.7118,136300000.0
2006-06-23 05:49:00,1.7116,1.7121,1.7114,1.7119,136300000.0
2006-06-23 05:50:00,1.7118,1.7119,1.7116,1.7117,136300000.0
2006-06-23 05:51:00,1.7118,1.7118,1.7115,1.7115,136300000.0
2006-06-23 05:52:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-06-23 05:53:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-23 05:54:00,1.7116,1.7116,1.7113,1.7114,136300000.0
2006-06-23 05:55:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-23 05:56:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-06-23 05:57:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-23 05:58:00,1.711,1.7111,1.7108,1.7108,136300000.0
2006-06-23 05:59:00,1.7107,1.711,1.7107,1.7109,136300000.0
2006-06-23 06:00:00,1.7108,1.711,1.7107,1.7108,136300000.0
2006-06-23 06:01:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-23 06:02:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-23 06:03:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-23 06:04:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-23 06:05:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-23 06:06:00,1.7105,1.7105,1.7104,1.7105,136300000.0
2006-06-23 06:07:00,1.7107,1.7108,1.7106,1.7106,136300000.0
2006-06-23 06:08:00,1.7113,1.7114,1.711,1.7114,136300000.0
2006-06-23 06:09:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-06-23 06:10:00,1.711,1.7112,1.7109,1.7112,136300000.0
2006-06-23 06:11:00,1.7115,1.7115,1.7108,1.7109,136300000.0
2006-06-23 06:12:00,1.711,1.7112,1.7109,1.7112,136300000.0
2006-06-23 06:13:00,1.7113,1.7113,1.7109,1.7109,136300000.0
2006-06-23 06:14:00,1.711,1.7115,1.7109,1.7113,136300000.0
2006-06-23 06:15:00,1.711,1.7111,1.711,1.711,136300000.0
2006-06-23 06:16:00,1.7109,1.7111,1.7109,1.711,136300000.0
2006-06-23 06:17:00,1.7108,1.7111,1.7108,1.711,136300000.0
2006-06-23 06:19:00,1.7108,1.711,1.7106,1.7106,136300000.0
2006-06-23 06:20:00,1.7112,1.7113,1.7111,1.7112,136300000.0
2006-06-23 06:21:00,1.7113,1.7113,1.7111,1.7112,136300000.0
2006-06-23 06:22:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-06-23 06:23:00,1.711,1.7112,1.711,1.7112,136300000.0
2006-06-23 06:24:00,1.7114,1.7114,1.7109,1.7109,136300000.0
2006-06-23 06:25:00,1.7111,1.7115,1.7111,1.7114,136300000.0
2006-06-23 06:26:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2006-06-23 06:27:00,1.7111,1.7113,1.7109,1.7113,136300000.0
2006-06-23 06:28:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-23 06:29:00,1.7113,1.7113,1.7109,1.7112,136300000.0
2006-06-23 06:30:00,1.7109,1.711,1.7109,1.7109,136300000.0
2006-06-23 06:31:00,1.711,1.7111,1.7109,1.711,136300000.0
2006-06-23 06:32:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-06-23 06:33:00,1.7113,1.7113,1.7111,1.7112,136300000.0
2006-06-23 06:34:00,1.7111,1.7112,1.711,1.7111,136300000.0
2006-06-23 06:35:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-06-23 06:36:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-23 06:37:00,1.7112,1.7112,1.7108,1.7109,136300000.0
2006-06-23 06:38:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-06-23 06:39:00,1.7108,1.711,1.7108,1.7108,136300000.0
2006-06-23 06:40:00,1.7109,1.7116,1.7109,1.7112,136300000.0
2006-06-23 06:41:00,1.711,1.7111,1.7109,1.711,136300000.0
2006-06-23 06:42:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-23 06:43:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-06-23 06:44:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-06-23 06:45:00,1.7118,1.7118,1.7115,1.7115,136300000.0
2006-06-23 06:46:00,1.7116,1.7118,1.7115,1.7118,136300000.0
2006-06-23 06:47:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-23 06:48:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-06-23 06:49:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-23 06:50:00,1.712,1.7125,1.7119,1.7124,136300000.0
2006-06-23 06:51:00,1.7123,1.7124,1.7119,1.7119,136300000.0
2006-06-23 06:52:00,1.7118,1.712,1.7117,1.712,136300000.0
2006-06-23 06:53:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-23 06:54:00,1.7117,1.7117,1.7115,1.7116,136300000.0
2006-06-23 06:55:00,1.7118,1.7118,1.7117,1.7118,136300000.0
2006-06-23 06:56:00,1.7117,1.7119,1.7117,1.7119,136300000.0
2006-06-23 06:57:00,1.7118,1.7119,1.7117,1.7118,136300000.0
2006-06-23 06:58:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-23 06:59:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-23 07:00:00,1.7119,1.7122,1.7119,1.7119,136300000.0
2006-06-23 07:01:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-23 07:02:00,1.7116,1.712,1.7116,1.7119,136300000.0
2006-06-23 07:03:00,1.712,1.7121,1.7119,1.712,136300000.0
2006-06-23 07:04:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-23 07:05:00,1.7121,1.7122,1.7118,1.7119,136300000.0
2006-06-23 07:06:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-06-23 07:07:00,1.7121,1.7121,1.7119,1.712,136300000.0
2006-06-23 07:08:00,1.7119,1.7119,1.7117,1.7118,136300000.0
2006-06-23 07:09:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-23 07:10:00,1.7121,1.7122,1.7119,1.7122,136300000.0
2006-06-23 07:11:00,1.7123,1.7125,1.7121,1.7125,136300000.0
2006-06-23 07:12:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-23 07:13:00,1.7124,1.7125,1.7123,1.7123,136300000.0
2006-06-23 07:14:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-23 07:15:00,1.7124,1.7125,1.7123,1.7124,136300000.0
2006-06-23 07:16:00,1.7123,1.7124,1.7122,1.7124,136300000.0
2006-06-23 07:17:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-06-23 07:18:00,1.7125,1.7126,1.7122,1.7122,136300000.0
2006-06-23 07:19:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-23 07:20:00,1.7118,1.712,1.7116,1.7119,136300000.0
2006-06-23 07:21:00,1.7117,1.7118,1.7116,1.7117,136300000.0
2006-06-23 07:22:00,1.7118,1.712,1.7117,1.7118,136300000.0
2006-06-23 07:23:00,1.712,1.712,1.7116,1.7116,136300000.0
2006-06-23 07:24:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-23 07:25:00,1.7117,1.7117,1.7115,1.7116,136300000.0
2006-06-23 07:26:00,1.7114,1.7119,1.7114,1.7118,136300000.0
2006-06-23 07:27:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-23 07:28:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-06-23 07:29:00,1.7116,1.7116,1.7112,1.7112,136300000.0
2006-06-23 07:30:00,1.7111,1.7113,1.711,1.7113,136300000.0
2006-06-23 07:31:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-23 07:32:00,1.7112,1.7115,1.7112,1.7115,136300000.0
2006-06-23 07:33:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-06-23 07:34:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-06-23 07:35:00,1.7113,1.7115,1.7112,1.7115,136300000.0
2006-06-23 07:36:00,1.7114,1.7115,1.7113,1.7113,136300000.0
2006-06-23 07:37:00,1.7112,1.7116,1.7112,1.7116,136300000.0
2006-06-23 07:38:00,1.7118,1.7118,1.7115,1.7117,136300000.0
2006-06-23 07:39:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-06-23 07:40:00,1.7112,1.7115,1.7111,1.7111,136300000.0
2006-06-23 07:41:00,1.7109,1.7111,1.7109,1.711,136300000.0
2006-06-23 07:42:00,1.7112,1.7115,1.7111,1.7112,136300000.0
2006-06-23 07:43:00,1.7113,1.7115,1.7112,1.7112,136300000.0
2006-06-23 07:44:00,1.7113,1.7114,1.7112,1.7113,136300000.0
2006-06-23 07:45:00,1.7112,1.7115,1.7112,1.7113,136300000.0
2006-06-23 07:46:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-06-23 07:47:00,1.7114,1.7115,1.7112,1.7112,136300000.0
2006-06-23 07:48:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-06-23 07:49:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-06-23 07:50:00,1.7112,1.7113,1.7109,1.7109,136300000.0
2006-06-23 07:51:00,1.7108,1.711,1.7107,1.711,136300000.0
2006-06-23 07:52:00,1.7109,1.7112,1.7108,1.7109,136300000.0
2006-06-23 07:53:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-06-23 07:54:00,1.7113,1.7114,1.7112,1.7113,136300000.0
2006-06-23 07:55:00,1.7112,1.7114,1.7111,1.7112,136300000.0
2006-06-23 07:56:00,1.7116,1.7116,1.7113,1.7115,136300000.0
2006-06-23 07:57:00,1.7114,1.7116,1.7113,1.7115,136300000.0
2006-06-23 07:58:00,1.7114,1.7118,1.7114,1.7116,136300000.0
2006-06-23 07:59:00,1.7117,1.7119,1.7115,1.7116,136300000.0
2006-06-23 08:00:00,1.7117,1.7119,1.7117,1.7118,136300000.0
2006-06-23 08:01:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-06-23 08:02:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2006-06-23 08:03:00,1.7113,1.7114,1.7111,1.7112,136300000.0
2006-06-23 08:04:00,1.7115,1.7116,1.7113,1.7113,136300000.0
2006-06-23 08:05:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-23 08:06:00,1.711,1.7112,1.7108,1.7108,136300000.0
2006-06-23 08:07:00,1.7109,1.7112,1.7109,1.7112,136300000.0
2006-06-23 08:08:00,1.7111,1.7113,1.7111,1.7113,136300000.0
2006-06-23 08:09:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-06-23 08:10:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-23 08:12:00,1.711,1.711,1.7108,1.7109,136300000.0
2006-06-23 08:13:00,1.7108,1.711,1.7107,1.7108,136300000.0
2006-06-23 08:14:00,1.7112,1.7113,1.7107,1.7107,136300000.0
2006-06-23 08:15:00,1.7106,1.7107,1.7105,1.7105,136300000.0
2006-06-23 08:16:00,1.7107,1.7107,1.7102,1.7103,136300000.0
2006-06-23 08:17:00,1.7106,1.7109,1.7106,1.7109,136300000.0
2006-06-23 08:18:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-23 08:19:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-06-23 08:20:00,1.7107,1.711,1.7107,1.7109,136300000.0
2006-06-23 08:21:00,1.7108,1.7111,1.7108,1.711,136300000.0
2006-06-23 08:22:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-06-23 08:23:00,1.7107,1.7109,1.7107,1.7108,136300000.0
2006-06-23 08:24:00,1.7111,1.7114,1.7111,1.7111,136300000.0
2006-06-23 08:25:00,1.7113,1.7113,1.711,1.7112,136300000.0
2006-06-23 08:26:00,1.7111,1.7111,1.7107,1.7107,136300000.0
2006-06-23 08:27:00,1.7109,1.7113,1.7109,1.7111,136300000.0
2006-06-23 08:28:00,1.7112,1.7118,1.7112,1.7112,136300000.0
2006-06-23 08:29:00,1.7119,1.7119,1.7114,1.7115,136300000.0
2006-06-23 08:30:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-06-23 08:31:00,1.7119,1.7119,1.7113,1.7114,136300000.0
2006-06-23 08:32:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-06-23 08:33:00,1.7113,1.7117,1.7113,1.7114,136300000.0
2006-06-23 08:34:00,1.7113,1.7115,1.7111,1.7113,136300000.0
2006-06-23 08:35:00,1.7114,1.7116,1.7114,1.7116,136300000.0
2006-06-23 08:36:00,1.7115,1.7117,1.7114,1.7117,136300000.0
2006-06-23 08:37:00,1.7118,1.7118,1.7116,1.7117,136300000.0
2006-06-23 08:38:00,1.7115,1.7116,1.7113,1.7115,136300000.0
2006-06-23 08:39:00,1.7114,1.7115,1.711,1.7111,136300000.0
2006-06-23 08:40:00,1.7112,1.7114,1.7111,1.7114,136300000.0
2006-06-23 08:41:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-06-23 08:42:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-23 08:43:00,1.7114,1.7116,1.7114,1.7115,136300000.0
2006-06-23 08:44:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-06-23 08:45:00,1.7118,1.712,1.7118,1.7118,136300000.0
2006-06-23 08:46:00,1.7123,1.7123,1.7118,1.712,136300000.0
2006-06-23 08:47:00,1.7119,1.712,1.7116,1.7118,136300000.0
2006-06-23 08:48:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-06-23 08:49:00,1.7118,1.7118,1.7116,1.7118,136300000.0
2006-06-23 08:50:00,1.7117,1.7121,1.7117,1.7117,136300000.0
2006-06-23 08:51:00,1.7118,1.7118,1.7117,1.7118,136300000.0
2006-06-23 08:52:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-23 08:53:00,1.712,1.7123,1.712,1.7121,136300000.0
2006-06-23 08:54:00,1.7123,1.7124,1.7121,1.7121,136300000.0
2006-06-23 08:55:00,1.7122,1.7122,1.7117,1.7118,136300000.0
2006-06-23 08:56:00,1.7119,1.7123,1.7117,1.7121,136300000.0
2006-06-23 08:57:00,1.712,1.7126,1.712,1.7125,136300000.0
2006-06-23 08:58:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-06-23 08:59:00,1.7125,1.7127,1.7124,1.7125,136300000.0
2006-06-23 09:00:00,1.7124,1.7127,1.7124,1.7126,136300000.0
2006-06-23 09:01:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-06-23 09:02:00,1.713,1.7131,1.7128,1.7128,136300000.0
2006-06-23 09:03:00,1.713,1.7131,1.7129,1.713,136300000.0
2006-06-23 09:04:00,1.7132,1.7132,1.7128,1.7132,136300000.0
2006-06-23 09:05:00,1.7131,1.7132,1.7129,1.713,136300000.0
2006-06-23 09:06:00,1.7131,1.7131,1.7128,1.7131,136300000.0
2006-06-23 09:07:00,1.7132,1.7133,1.7131,1.7131,136300000.0
2006-06-23 09:08:00,1.713,1.7131,1.7128,1.7128,136300000.0
2006-06-23 09:09:00,1.7129,1.7131,1.7128,1.713,136300000.0
2006-06-23 09:10:00,1.7132,1.7132,1.7128,1.713,136300000.0
2006-06-23 09:11:00,1.7131,1.7131,1.7129,1.7131,136300000.0
2006-06-23 09:12:00,1.7133,1.7134,1.7132,1.7133,136300000.0
2006-06-23 09:13:00,1.7134,1.7135,1.7132,1.7132,136300000.0
2006-06-23 09:14:00,1.7134,1.7134,1.7131,1.7132,136300000.0
2006-06-23 09:15:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-06-23 09:16:00,1.7135,1.7136,1.7132,1.7133,136300000.0
2006-06-23 09:17:00,1.7132,1.7132,1.713,1.713,136300000.0
2006-06-23 09:18:00,1.7128,1.7131,1.7128,1.7129,136300000.0
2006-06-23 09:19:00,1.7127,1.713,1.7127,1.7127,136300000.0
2006-06-23 09:20:00,1.7131,1.7139,1.7127,1.7139,136300000.0
2006-06-23 09:21:00,1.714,1.7145,1.714,1.7142,136300000.0
2006-06-23 09:22:00,1.7141,1.7144,1.7137,1.7137,136300000.0
2006-06-23 09:23:00,1.7138,1.714,1.7134,1.7134,136300000.0
2006-06-23 09:24:00,1.7136,1.7141,1.7136,1.714,136300000.0
2006-06-23 09:25:00,1.7142,1.7142,1.7139,1.714,136300000.0
2006-06-23 09:26:00,1.7141,1.7141,1.7138,1.7138,136300000.0
2006-06-23 09:27:00,1.7137,1.7141,1.7134,1.7134,136300000.0
2006-06-23 09:28:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-23 09:29:00,1.7141,1.7141,1.7135,1.7137,136300000.0
2006-06-23 09:30:00,1.7142,1.7145,1.714,1.7145,136300000.0
2006-06-23 09:31:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-06-23 09:32:00,1.7148,1.7149,1.7147,1.7148,136300000.0
2006-06-23 09:33:00,1.7152,1.7153,1.7151,1.7152,136300000.0
2006-06-23 09:34:00,1.7151,1.7155,1.7151,1.7155,136300000.0
2006-06-23 09:35:00,1.7154,1.7155,1.7151,1.7155,136300000.0
2006-06-23 09:36:00,1.7157,1.7157,1.7153,1.7153,136300000.0
2006-06-23 09:37:00,1.7152,1.7153,1.7151,1.7152,136300000.0
2006-06-23 09:38:00,1.7153,1.7153,1.7151,1.7153,136300000.0
2006-06-23 09:39:00,1.7152,1.7153,1.715,1.715,136300000.0
2006-06-23 09:40:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-06-23 09:41:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-23 09:42:00,1.7151,1.7154,1.7151,1.7153,136300000.0
2006-06-23 09:43:00,1.7152,1.7152,1.7147,1.7147,136300000.0
2006-06-23 09:44:00,1.7149,1.715,1.7146,1.7149,136300000.0
2006-06-23 09:45:00,1.7148,1.7151,1.7146,1.7147,136300000.0
2006-06-23 09:46:00,1.7146,1.7146,1.7144,1.7144,136300000.0
2006-06-23 09:47:00,1.7145,1.7147,1.7145,1.7147,136300000.0
2006-06-23 09:48:00,1.7148,1.7149,1.7148,1.7149,136300000.0
2006-06-23 09:49:00,1.715,1.7151,1.7149,1.7149,136300000.0
2006-06-23 09:50:00,1.7151,1.7151,1.7145,1.7148,136300000.0
2006-06-23 09:51:00,1.7147,1.7147,1.7142,1.7142,136300000.0
2006-06-23 09:52:00,1.7141,1.7141,1.7139,1.714,136300000.0
2006-06-23 09:53:00,1.7138,1.7142,1.7138,1.7142,136300000.0
2006-06-23 09:54:00,1.7141,1.7141,1.7136,1.7139,136300000.0
2006-06-23 09:55:00,1.7137,1.7142,1.7137,1.7141,136300000.0
2006-06-23 09:56:00,1.7146,1.7147,1.7143,1.7146,136300000.0
2006-06-23 09:57:00,1.7147,1.7148,1.7146,1.7148,136300000.0
2006-06-23 09:58:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-06-23 09:59:00,1.7145,1.7148,1.7145,1.7147,136300000.0
2006-06-23 10:00:00,1.7146,1.7152,1.7145,1.7152,136300000.0
2006-06-23 10:01:00,1.7151,1.7152,1.715,1.7151,136300000.0
2006-06-23 10:02:00,1.715,1.7151,1.7145,1.7145,136300000.0
2006-06-23 10:03:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-23 10:04:00,1.7145,1.7147,1.7145,1.7146,136300000.0
2006-06-23 10:05:00,1.7147,1.7152,1.7147,1.7151,136300000.0
2006-06-23 10:06:00,1.715,1.7152,1.7145,1.7145,136300000.0
2006-06-23 10:07:00,1.7144,1.7145,1.7143,1.7145,136300000.0
2006-06-23 10:08:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-06-23 10:09:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-06-23 10:10:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2006-06-23 10:11:00,1.7147,1.715,1.7145,1.7146,136300000.0
2006-06-23 10:12:00,1.7148,1.7149,1.7147,1.7149,136300000.0
2006-06-23 10:13:00,1.715,1.7154,1.715,1.7152,136300000.0
2006-06-23 10:14:00,1.7153,1.7153,1.7148,1.715,136300000.0
2006-06-23 10:15:00,1.7151,1.7152,1.7149,1.7151,136300000.0
2006-06-23 10:16:00,1.7149,1.7154,1.7149,1.7153,136300000.0
2006-06-23 10:17:00,1.7155,1.7158,1.7155,1.7155,136300000.0
2006-06-23 10:18:00,1.7158,1.7165,1.7157,1.7159,136300000.0
2006-06-23 10:19:00,1.7158,1.7159,1.7155,1.7155,136300000.0
2006-06-23 10:20:00,1.7156,1.7157,1.7154,1.7155,136300000.0
2006-06-23 10:21:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-23 10:22:00,1.7157,1.7157,1.7153,1.7155,136300000.0
2006-06-23 10:23:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-06-23 10:24:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-23 10:25:00,1.7152,1.7156,1.7152,1.7154,136300000.0
2006-06-23 10:26:00,1.7153,1.7154,1.7152,1.7153,136300000.0
2006-06-23 10:27:00,1.7152,1.7153,1.7148,1.7149,136300000.0
2006-06-23 10:28:00,1.715,1.7151,1.7149,1.715,136300000.0
2006-06-23 10:29:00,1.7149,1.7151,1.7149,1.7149,136300000.0
2006-06-23 10:30:00,1.715,1.715,1.7147,1.7147,136300000.0
2006-06-23 10:31:00,1.7148,1.7148,1.7145,1.7146,136300000.0
2006-06-23 10:32:00,1.7145,1.7148,1.7145,1.7148,136300000.0
2006-06-23 10:33:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-23 10:34:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-06-23 10:35:00,1.7145,1.7149,1.7142,1.7143,136300000.0
2006-06-23 10:36:00,1.7142,1.7142,1.7137,1.7137,136300000.0
2006-06-23 10:37:00,1.7139,1.7142,1.7138,1.7139,136300000.0
2006-06-23 10:38:00,1.7138,1.7141,1.7138,1.7141,136300000.0
2006-06-23 10:39:00,1.714,1.7141,1.7139,1.714,136300000.0
2006-06-23 10:40:00,1.7138,1.7139,1.7136,1.7137,136300000.0
2006-06-23 10:41:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-06-23 10:42:00,1.7138,1.7138,1.7135,1.7136,136300000.0
2006-06-23 10:43:00,1.7135,1.7137,1.7133,1.7133,136300000.0
2006-06-23 10:44:00,1.7137,1.7137,1.7134,1.7134,136300000.0
2006-06-23 10:45:00,1.7135,1.7135,1.7131,1.7131,136300000.0
2006-06-23 10:46:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-06-23 10:47:00,1.7137,1.7137,1.7134,1.7134,136300000.0
2006-06-23 10:48:00,1.7133,1.7134,1.713,1.7133,136300000.0
2006-06-23 10:49:00,1.7134,1.7135,1.7132,1.7132,136300000.0
2006-06-23 10:50:00,1.7133,1.7134,1.7132,1.7133,136300000.0
2006-06-23 10:51:00,1.7131,1.7133,1.7131,1.7132,136300000.0
2006-06-23 10:52:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-06-23 10:53:00,1.7135,1.7138,1.7135,1.7137,136300000.0
2006-06-23 10:54:00,1.7142,1.7142,1.7139,1.714,136300000.0
2006-06-23 10:55:00,1.7139,1.7139,1.7134,1.7136,136300000.0
2006-06-23 10:56:00,1.7135,1.7137,1.7134,1.7135,136300000.0
2006-06-23 10:57:00,1.7134,1.7137,1.7134,1.7137,136300000.0
2006-06-23 10:58:00,1.7138,1.7144,1.7138,1.714,136300000.0
2006-06-23 10:59:00,1.7147,1.7147,1.714,1.714,136300000.0
2006-06-23 11:00:00,1.7139,1.7139,1.7137,1.7139,136300000.0
2006-06-23 11:01:00,1.714,1.7143,1.7139,1.7143,136300000.0
2006-06-23 11:02:00,1.7142,1.7145,1.7142,1.7144,136300000.0
2006-06-23 11:03:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-23 11:04:00,1.7143,1.715,1.7143,1.715,136300000.0
2006-06-23 11:05:00,1.7149,1.7149,1.7145,1.7146,136300000.0
2006-06-23 11:06:00,1.7147,1.7148,1.7146,1.7147,136300000.0
2006-06-23 11:07:00,1.7148,1.715,1.7147,1.715,136300000.0
2006-06-23 11:08:00,1.7149,1.7151,1.7148,1.715,136300000.0
2006-06-23 11:09:00,1.7149,1.7151,1.7147,1.7147,136300000.0
2006-06-23 11:10:00,1.7144,1.7145,1.7142,1.7142,136300000.0
2006-06-23 11:11:00,1.7143,1.7144,1.7142,1.7143,136300000.0
2006-06-23 11:12:00,1.7144,1.7145,1.7143,1.7144,136300000.0
2006-06-23 11:13:00,1.7145,1.7145,1.7144,1.7145,136300000.0
2006-06-23 11:14:00,1.7144,1.7149,1.7144,1.7148,136300000.0
2006-06-23 11:15:00,1.715,1.7151,1.7149,1.7151,136300000.0
2006-06-23 11:16:00,1.715,1.7151,1.7149,1.7149,136300000.0
2006-06-23 11:17:00,1.7148,1.7148,1.7145,1.7147,136300000.0
2006-06-23 11:18:00,1.7146,1.7146,1.7142,1.7142,136300000.0
2006-06-23 11:19:00,1.7141,1.7142,1.714,1.7141,136300000.0
2006-06-23 11:20:00,1.7145,1.7146,1.7144,1.7145,136300000.0
2006-06-23 11:21:00,1.7147,1.715,1.7145,1.7148,136300000.0
2006-06-23 11:22:00,1.715,1.7151,1.7148,1.7149,136300000.0
2006-06-23 11:23:00,1.7148,1.7148,1.7144,1.7146,136300000.0
2006-06-23 11:24:00,1.7145,1.7147,1.7145,1.7147,136300000.0
2006-06-23 11:25:00,1.7148,1.715,1.7145,1.7145,136300000.0
2006-06-23 11:26:00,1.7148,1.7149,1.7145,1.7145,136300000.0
2006-06-23 11:27:00,1.7144,1.7146,1.7141,1.7141,136300000.0
2006-06-23 11:28:00,1.7144,1.7147,1.7144,1.7147,136300000.0
2006-06-23 11:29:00,1.7148,1.7152,1.7147,1.7151,136300000.0
2006-06-23 11:30:00,1.7149,1.7149,1.7145,1.7146,136300000.0
2006-06-23 11:31:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-06-23 11:32:00,1.715,1.7156,1.715,1.7156,136300000.0
2006-06-23 11:33:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-06-23 11:34:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-06-23 11:35:00,1.7153,1.7156,1.7153,1.7156,136300000.0
2006-06-23 11:36:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-06-23 11:37:00,1.7158,1.7159,1.7157,1.7158,136300000.0
2006-06-23 11:38:00,1.716,1.7162,1.7159,1.716,136300000.0
2006-06-23 11:39:00,1.7162,1.7162,1.7156,1.7159,136300000.0
2006-06-23 11:40:00,1.7158,1.7158,1.7151,1.7151,136300000.0
2006-06-23 11:41:00,1.715,1.7153,1.7148,1.7148,136300000.0
2006-06-23 11:42:00,1.7147,1.7147,1.7146,1.7147,136300000.0
2006-06-23 11:43:00,1.7149,1.7149,1.7145,1.7147,136300000.0
2006-06-23 11:44:00,1.7145,1.7148,1.7145,1.7147,136300000.0
2006-06-23 11:45:00,1.7143,1.7146,1.7143,1.7146,136300000.0
2006-06-23 11:46:00,1.7149,1.715,1.7146,1.715,136300000.0
2006-06-23 11:47:00,1.7149,1.7151,1.7149,1.715,136300000.0
2006-06-23 11:48:00,1.7148,1.7149,1.7146,1.7147,136300000.0
2006-06-23 11:49:00,1.7148,1.7148,1.7144,1.7147,136300000.0
2006-06-23 11:50:00,1.7145,1.7147,1.7145,1.7146,136300000.0
2006-06-23 11:51:00,1.7147,1.7148,1.7147,1.7147,136300000.0
2006-06-23 11:52:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-06-23 11:53:00,1.7143,1.7145,1.7143,1.7145,136300000.0
2006-06-23 11:54:00,1.7143,1.7145,1.7138,1.7139,136300000.0
2006-06-23 11:55:00,1.7142,1.7143,1.7142,1.7142,136300000.0
2006-06-23 11:56:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-06-23 11:57:00,1.7141,1.7143,1.714,1.7142,136300000.0
2006-06-23 11:58:00,1.7143,1.7145,1.7142,1.7145,136300000.0
2006-06-23 11:59:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-23 12:00:00,1.7146,1.7146,1.7138,1.714,136300000.0
2006-06-23 12:01:00,1.7139,1.7139,1.7135,1.7137,136300000.0
2006-06-23 12:02:00,1.7138,1.7141,1.7138,1.7139,136300000.0
2006-06-23 12:03:00,1.7138,1.714,1.7138,1.7139,136300000.0
2006-06-23 12:04:00,1.714,1.714,1.7137,1.714,136300000.0
2006-06-23 12:05:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-23 12:06:00,1.7136,1.7138,1.7135,1.7137,136300000.0
2006-06-23 12:07:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-06-23 12:08:00,1.7134,1.7135,1.7131,1.7133,136300000.0
2006-06-23 12:09:00,1.7134,1.7134,1.7132,1.7133,136300000.0
2006-06-23 12:10:00,1.7134,1.7135,1.7132,1.7133,136300000.0
2006-06-23 12:11:00,1.7132,1.7132,1.713,1.7131,136300000.0
2006-06-23 12:12:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-06-23 12:13:00,1.7133,1.7133,1.7129,1.7129,136300000.0
2006-06-23 12:14:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-23 12:15:00,1.713,1.7131,1.7126,1.7126,136300000.0
2006-06-23 12:16:00,1.7123,1.7124,1.7121,1.7122,136300000.0
2006-06-23 12:17:00,1.7123,1.7124,1.7122,1.7123,136300000.0
2006-06-23 12:18:00,1.7124,1.7127,1.7124,1.7126,136300000.0
2006-06-23 12:19:00,1.7127,1.7127,1.7123,1.7124,136300000.0
2006-06-23 12:20:00,1.7123,1.7124,1.7123,1.7123,136300000.0
2006-06-23 12:21:00,1.7124,1.7124,1.7119,1.712,136300000.0
2006-06-23 12:22:00,1.7121,1.7123,1.7121,1.7122,136300000.0
2006-06-23 12:23:00,1.7121,1.7121,1.7118,1.712,136300000.0
2006-06-23 12:24:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-23 12:25:00,1.7122,1.7122,1.712,1.7121,136300000.0
2006-06-23 12:26:00,1.7122,1.7125,1.7121,1.7124,136300000.0
2006-06-23 12:27:00,1.7125,1.7129,1.7125,1.7129,136300000.0
2006-06-23 12:28:00,1.7128,1.7129,1.7127,1.7127,136300000.0
2006-06-23 12:29:00,1.7125,1.7127,1.7125,1.7127,136300000.0
2006-06-23 12:30:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-23 12:31:00,1.7123,1.7125,1.7123,1.7124,136300000.0
2006-06-23 12:32:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-06-23 12:33:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-06-23 12:34:00,1.7121,1.7121,1.7114,1.7114,136300000.0
2006-06-23 12:35:00,1.7115,1.712,1.7115,1.712,136300000.0
2006-06-23 12:36:00,1.7119,1.7122,1.7119,1.712,136300000.0
2006-06-23 12:37:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-06-23 12:38:00,1.712,1.7124,1.712,1.7124,136300000.0
2006-06-23 12:39:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-23 12:40:00,1.7129,1.7129,1.7125,1.7126,136300000.0
2006-06-23 12:41:00,1.7125,1.7126,1.7125,1.7125,136300000.0
2006-06-23 12:42:00,1.7126,1.7127,1.7124,1.7126,136300000.0
2006-06-23 12:43:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-23 12:44:00,1.7122,1.713,1.7122,1.7129,136300000.0
2006-06-23 12:45:00,1.7126,1.713,1.7126,1.713,136300000.0
2006-06-23 12:46:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-06-23 12:47:00,1.7129,1.713,1.7129,1.7129,136300000.0
2006-06-23 12:48:00,1.7128,1.713,1.7125,1.7126,136300000.0
2006-06-23 12:49:00,1.7125,1.7128,1.7125,1.7126,136300000.0
2006-06-23 12:50:00,1.7128,1.7128,1.7125,1.7125,136300000.0
2006-06-23 12:52:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-06-23 12:53:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-06-23 12:54:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-06-23 12:55:00,1.7128,1.7129,1.7127,1.7127,136300000.0
2006-06-23 12:56:00,1.7126,1.7128,1.7126,1.7127,136300000.0
2006-06-23 12:57:00,1.7128,1.7131,1.7128,1.713,136300000.0
2006-06-23 12:58:00,1.7131,1.7134,1.7131,1.7134,136300000.0
2006-06-23 12:59:00,1.7133,1.7138,1.7133,1.7135,136300000.0
2006-06-23 13:00:00,1.7136,1.7139,1.7134,1.7139,136300000.0
2006-06-23 13:01:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-06-23 13:02:00,1.7137,1.7137,1.7135,1.7135,136300000.0
2006-06-23 13:03:00,1.7136,1.7136,1.713,1.7133,136300000.0
2006-06-23 13:04:00,1.7134,1.7134,1.7132,1.7134,136300000.0
2006-06-23 13:05:00,1.7133,1.7134,1.7132,1.7133,136300000.0
2006-06-23 13:06:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-23 13:07:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-06-23 13:08:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-06-23 13:09:00,1.7133,1.7137,1.7133,1.7137,136300000.0
2006-06-23 13:10:00,1.7136,1.7138,1.7136,1.7138,136300000.0
2006-06-23 13:11:00,1.7136,1.7137,1.7136,1.7136,136300000.0
2006-06-23 13:12:00,1.7134,1.7135,1.7133,1.7135,136300000.0
2006-06-23 13:14:00,1.7134,1.7136,1.7133,1.7136,136300000.0
2006-06-23 13:16:00,1.7139,1.7139,1.7136,1.7137,136300000.0
2006-06-23 13:17:00,1.7136,1.7137,1.7136,1.7136,136300000.0
2006-06-23 13:18:00,1.7137,1.7137,1.7135,1.7136,136300000.0
2006-06-23 13:19:00,1.7137,1.7138,1.7136,1.7136,136300000.0
2006-06-23 13:20:00,1.7135,1.7139,1.7135,1.7137,136300000.0
2006-06-23 13:21:00,1.7136,1.7139,1.7136,1.7139,136300000.0
2006-06-23 13:22:00,1.7138,1.7139,1.7136,1.7137,136300000.0
2006-06-23 13:23:00,1.714,1.714,1.7136,1.7136,136300000.0
2006-06-23 13:24:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-23 13:25:00,1.714,1.714,1.7136,1.7136,136300000.0
2006-06-23 13:26:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-23 13:27:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-06-23 13:28:00,1.7135,1.7137,1.7135,1.7137,136300000.0
2006-06-23 13:29:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-06-23 13:30:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-06-23 13:31:00,1.7125,1.7128,1.7122,1.7124,136300000.0
2006-06-23 13:32:00,1.7123,1.7125,1.712,1.7125,136300000.0
2006-06-23 13:33:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-06-23 13:34:00,1.712,1.7125,1.712,1.7124,136300000.0
2006-06-23 13:35:00,1.7123,1.7124,1.7121,1.7121,136300000.0
2006-06-23 13:36:00,1.7122,1.7126,1.7121,1.7124,136300000.0
2006-06-23 13:37:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-23 13:38:00,1.7119,1.7121,1.7117,1.7119,136300000.0
2006-06-23 13:39:00,1.7118,1.7123,1.7118,1.7123,136300000.0
2006-06-23 13:40:00,1.7122,1.7122,1.7119,1.7119,136300000.0
2006-06-23 13:41:00,1.7121,1.7121,1.7118,1.7119,136300000.0
2006-06-23 13:42:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-06-23 13:43:00,1.7124,1.7125,1.7123,1.7124,136300000.0
2006-06-23 13:44:00,1.7126,1.7132,1.7125,1.7132,136300000.0
2006-06-23 13:45:00,1.7133,1.7133,1.7132,1.7133,136300000.0
2006-06-23 13:46:00,1.7132,1.7133,1.7132,1.7132,136300000.0
2006-06-23 13:47:00,1.7131,1.7131,1.7113,1.7113,136300000.0
2006-06-23 13:48:00,1.7108,1.7116,1.7105,1.711,136300000.0
2006-06-23 13:49:00,1.7111,1.7111,1.7108,1.7109,136300000.0
2006-06-23 13:50:00,1.7111,1.7111,1.7105,1.7105,136300000.0
2006-06-23 13:51:00,1.7101,1.7103,1.7099,1.7101,136300000.0
2006-06-23 13:52:00,1.71,1.7101,1.709,1.7097,136300000.0
2006-06-23 13:53:00,1.7096,1.7097,1.7091,1.7094,136300000.0
2006-06-23 13:54:00,1.7095,1.7099,1.7091,1.7091,136300000.0
2006-06-23 13:55:00,1.7092,1.7103,1.7092,1.71,136300000.0
2006-06-23 13:56:00,1.7103,1.7106,1.7102,1.7106,136300000.0
2006-06-23 13:57:00,1.7105,1.7105,1.7099,1.7101,136300000.0
2006-06-23 13:58:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-23 13:59:00,1.7101,1.7101,1.7095,1.7097,136300000.0
2006-06-23 14:00:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-23 14:01:00,1.71,1.71,1.7096,1.7098,136300000.0
2006-06-23 14:02:00,1.7097,1.7098,1.7095,1.7098,136300000.0
2006-06-23 14:03:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-23 14:04:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-23 14:05:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-23 14:06:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-23 14:07:00,1.7096,1.7098,1.7094,1.7094,136300000.0
2006-06-23 14:08:00,1.7095,1.7095,1.7093,1.7094,136300000.0
2006-06-23 14:09:00,1.7095,1.7097,1.7095,1.7096,136300000.0
2006-06-23 14:10:00,1.7095,1.7096,1.7093,1.7094,136300000.0
2006-06-23 14:11:00,1.7093,1.7093,1.7085,1.7086,136300000.0
2006-06-23 14:12:00,1.709,1.7092,1.709,1.7091,136300000.0
2006-06-23 14:13:00,1.7092,1.7092,1.7088,1.7089,136300000.0
2006-06-23 14:14:00,1.7088,1.7092,1.7088,1.709,136300000.0
2006-06-23 14:15:00,1.7092,1.7093,1.7084,1.7084,136300000.0
2006-06-23 14:16:00,1.7085,1.7087,1.7082,1.7084,136300000.0
2006-06-23 14:17:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-23 14:18:00,1.7085,1.7089,1.7085,1.7087,136300000.0
2006-06-23 14:19:00,1.7086,1.7087,1.7085,1.7086,136300000.0
2006-06-23 14:20:00,1.7087,1.7087,1.708,1.7082,136300000.0
2006-06-23 14:21:00,1.7081,1.7082,1.7078,1.7081,136300000.0
2006-06-23 14:22:00,1.7082,1.7082,1.7075,1.7076,136300000.0
2006-06-23 14:23:00,1.7075,1.7076,1.7069,1.7072,136300000.0
2006-06-23 14:24:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-06-23 14:25:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2006-06-23 14:26:00,1.7079,1.7079,1.7076,1.7078,136300000.0
2006-06-23 14:27:00,1.7077,1.7081,1.7076,1.7081,136300000.0
2006-06-23 14:28:00,1.7082,1.7084,1.708,1.708,136300000.0
2006-06-23 14:29:00,1.7081,1.7088,1.7081,1.7084,136300000.0
2006-06-23 14:30:00,1.7088,1.709,1.7079,1.7084,136300000.0
2006-06-23 14:31:00,1.7083,1.7086,1.7083,1.7083,136300000.0
2006-06-23 14:32:00,1.7084,1.7084,1.7078,1.7078,136300000.0
2006-06-23 14:33:00,1.708,1.709,1.708,1.7089,136300000.0
2006-06-23 14:34:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-06-23 14:35:00,1.7094,1.7094,1.7091,1.7091,136300000.0
2006-06-23 14:36:00,1.7092,1.7092,1.7087,1.7088,136300000.0
2006-06-23 14:37:00,1.7095,1.7095,1.7088,1.7091,136300000.0
2006-06-23 14:38:00,1.709,1.7093,1.7081,1.7081,136300000.0
2006-06-23 14:39:00,1.7082,1.7088,1.7081,1.7084,136300000.0
2006-06-23 14:40:00,1.7083,1.7086,1.7083,1.7085,136300000.0
2006-06-23 14:41:00,1.7084,1.7085,1.7083,1.7084,136300000.0
2006-06-23 14:42:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-23 14:43:00,1.7084,1.7084,1.7077,1.7078,136300000.0
2006-06-23 14:44:00,1.7077,1.7083,1.7076,1.708,136300000.0
2006-06-23 14:45:00,1.7079,1.7082,1.7079,1.7079,136300000.0
2006-06-23 14:46:00,1.708,1.708,1.7074,1.7076,136300000.0
2006-06-23 14:47:00,1.7075,1.7075,1.7071,1.7072,136300000.0
2006-06-23 14:48:00,1.707,1.7072,1.7069,1.7071,136300000.0
2006-06-23 14:49:00,1.7072,1.7072,1.7068,1.7069,136300000.0
2006-06-23 14:50:00,1.707,1.7076,1.707,1.7075,136300000.0
2006-06-23 14:51:00,1.7079,1.708,1.7077,1.708,136300000.0
2006-06-23 14:52:00,1.7081,1.7083,1.708,1.7081,136300000.0
2006-06-23 14:53:00,1.708,1.7081,1.7078,1.7078,136300000.0
2006-06-23 14:54:00,1.7079,1.7083,1.7077,1.7081,136300000.0
2006-06-23 14:55:00,1.708,1.7083,1.7077,1.7077,136300000.0
2006-06-23 14:56:00,1.7078,1.708,1.7076,1.708,136300000.0
2006-06-23 14:57:00,1.7081,1.7082,1.7075,1.7075,136300000.0
2006-06-23 14:58:00,1.7076,1.708,1.7076,1.7078,136300000.0
2006-06-23 14:59:00,1.7079,1.708,1.7073,1.7075,136300000.0
2006-06-23 15:00:00,1.7076,1.7081,1.7076,1.7079,136300000.0
2006-06-23 15:01:00,1.7078,1.7078,1.7073,1.7076,136300000.0
2006-06-23 15:02:00,1.7074,1.7078,1.7074,1.7077,136300000.0
2006-06-23 15:03:00,1.7075,1.7078,1.7074,1.7074,136300000.0
2006-06-23 15:04:00,1.7073,1.7077,1.7073,1.7077,136300000.0
2006-06-23 15:05:00,1.7076,1.7076,1.7072,1.7076,136300000.0
2006-06-23 15:06:00,1.7077,1.7078,1.7076,1.7078,136300000.0
2006-06-23 15:07:00,1.7077,1.7078,1.7077,1.7078,136300000.0
2006-06-23 15:08:00,1.7079,1.7091,1.7078,1.7091,136300000.0
2006-06-23 15:09:00,1.7092,1.7094,1.7091,1.7091,136300000.0
2006-06-23 15:10:00,1.7094,1.7095,1.7089,1.7089,136300000.0
2006-06-23 15:11:00,1.709,1.7098,1.7087,1.7087,136300000.0
2006-06-23 15:12:00,1.7086,1.709,1.7082,1.7083,136300000.0
2006-06-23 15:13:00,1.7084,1.7085,1.7082,1.7084,136300000.0
2006-06-23 15:14:00,1.7085,1.7086,1.7081,1.7082,136300000.0
2006-06-23 15:15:00,1.7081,1.7081,1.7078,1.708,136300000.0
2006-06-23 15:16:00,1.7081,1.7083,1.7081,1.7082,136300000.0
2006-06-23 15:17:00,1.7081,1.7084,1.7081,1.7083,136300000.0
2006-06-23 15:18:00,1.7082,1.7083,1.7081,1.7082,136300000.0
2006-06-23 15:19:00,1.7083,1.7084,1.7079,1.708,136300000.0
2006-06-23 15:20:00,1.7081,1.7084,1.7081,1.7083,136300000.0
2006-06-23 15:21:00,1.7085,1.7086,1.7085,1.7086,136300000.0
2006-06-23 15:22:00,1.7089,1.7096,1.7089,1.7094,136300000.0
2006-06-23 15:23:00,1.7098,1.7098,1.7091,1.7091,136300000.0
2006-06-23 15:24:00,1.7092,1.7093,1.7089,1.7089,136300000.0
2006-06-23 15:25:00,1.7094,1.7094,1.7089,1.7089,136300000.0
2006-06-23 15:26:00,1.709,1.7096,1.709,1.7095,136300000.0
2006-06-23 15:27:00,1.7094,1.7095,1.7091,1.7091,136300000.0
2006-06-23 15:28:00,1.709,1.7091,1.7089,1.709,136300000.0
2006-06-23 15:29:00,1.7091,1.7091,1.7089,1.7091,136300000.0
2006-06-23 15:30:00,1.7094,1.7096,1.7093,1.7096,136300000.0
2006-06-23 15:31:00,1.7098,1.7101,1.7093,1.7097,136300000.0
2006-06-23 15:32:00,1.7098,1.7102,1.7092,1.7101,136300000.0
2006-06-23 15:33:00,1.71,1.71,1.7096,1.7096,136300000.0
2006-06-23 15:34:00,1.7097,1.7098,1.7093,1.7094,136300000.0
2006-06-23 15:35:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-23 15:36:00,1.7099,1.7102,1.7094,1.71,136300000.0
2006-06-23 15:37:00,1.7099,1.7105,1.7098,1.7103,136300000.0
2006-06-23 15:38:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-23 15:39:00,1.7099,1.7101,1.7098,1.7099,136300000.0
2006-06-23 15:40:00,1.7101,1.711,1.7101,1.7108,136300000.0
2006-06-23 15:41:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-23 15:42:00,1.7107,1.7108,1.7105,1.7106,136300000.0
2006-06-23 15:43:00,1.7105,1.7105,1.7102,1.7102,136300000.0
2006-06-23 15:44:00,1.7101,1.7101,1.7099,1.71,136300000.0
2006-06-23 15:45:00,1.7099,1.7101,1.7093,1.7093,136300000.0
2006-06-23 15:46:00,1.7094,1.7097,1.7093,1.7094,136300000.0
2006-06-23 15:47:00,1.7095,1.7096,1.7094,1.7094,136300000.0
2006-06-23 15:48:00,1.7091,1.7092,1.7086,1.7088,136300000.0
2006-06-23 15:49:00,1.709,1.7092,1.7077,1.7082,136300000.0
2006-06-23 15:50:00,1.7084,1.7091,1.7084,1.7087,136300000.0
2006-06-23 15:51:00,1.7091,1.7093,1.7088,1.7092,136300000.0
2006-06-23 15:52:00,1.7091,1.7093,1.7088,1.709,136300000.0
2006-06-23 15:53:00,1.7092,1.7092,1.709,1.709,136300000.0
2006-06-23 15:54:00,1.7091,1.7095,1.709,1.7095,136300000.0
2006-06-23 15:55:00,1.7099,1.71,1.7099,1.7099,136300000.0
2006-06-23 15:56:00,1.7098,1.71,1.7095,1.7098,136300000.0
2006-06-23 15:57:00,1.7097,1.7098,1.7094,1.7094,136300000.0
2006-06-23 15:58:00,1.7095,1.7096,1.7093,1.7093,136300000.0
2006-06-23 15:59:00,1.7094,1.7095,1.7088,1.7089,136300000.0
2006-06-23 16:00:00,1.7087,1.7087,1.7083,1.7084,136300000.0
2006-06-23 16:01:00,1.7085,1.7085,1.7083,1.7085,136300000.0
2006-06-23 16:02:00,1.7087,1.7089,1.7085,1.7088,136300000.0
2006-06-23 16:03:00,1.709,1.7093,1.7089,1.7093,136300000.0
2006-06-23 16:04:00,1.7094,1.7094,1.7089,1.7089,136300000.0
2006-06-23 16:05:00,1.709,1.709,1.7085,1.7085,136300000.0
2006-06-23 16:06:00,1.7087,1.709,1.7085,1.7088,136300000.0
2006-06-23 16:07:00,1.7091,1.7091,1.7086,1.7086,136300000.0
2006-06-23 16:08:00,1.7088,1.7094,1.7088,1.7093,136300000.0
2006-06-23 16:09:00,1.7092,1.7095,1.7091,1.7093,136300000.0
2006-06-23 16:10:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-06-23 16:11:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-23 16:12:00,1.7085,1.7087,1.7084,1.7084,136300000.0
2006-06-23 16:13:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-06-23 16:14:00,1.7086,1.7088,1.7084,1.7088,136300000.0
2006-06-23 16:15:00,1.7087,1.7087,1.7083,1.7083,136300000.0
2006-06-23 16:16:00,1.7088,1.7094,1.7087,1.7088,136300000.0
2006-06-23 16:17:00,1.7089,1.7092,1.7089,1.7092,136300000.0
2006-06-23 16:18:00,1.7094,1.7097,1.7093,1.7096,136300000.0
2006-06-23 16:19:00,1.7097,1.7097,1.709,1.709,136300000.0
2006-06-23 16:20:00,1.7092,1.7092,1.709,1.7091,136300000.0
2006-06-23 16:21:00,1.7092,1.7092,1.7089,1.709,136300000.0
2006-06-23 16:22:00,1.7091,1.7092,1.709,1.7092,136300000.0
2006-06-23 16:23:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-23 16:24:00,1.7092,1.7093,1.7087,1.7087,136300000.0
2006-06-23 16:25:00,1.7088,1.7091,1.7088,1.7089,136300000.0
2006-06-23 16:26:00,1.7088,1.7088,1.7079,1.708,136300000.0
2006-06-23 16:27:00,1.7083,1.7083,1.7076,1.708,136300000.0
2006-06-23 16:28:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-23 16:29:00,1.7078,1.7081,1.7078,1.7081,136300000.0
2006-06-23 16:30:00,1.7078,1.708,1.7078,1.7078,136300000.0
2006-06-23 16:31:00,1.7079,1.7079,1.7076,1.7078,136300000.0
2006-06-23 16:32:00,1.7077,1.7077,1.7072,1.7074,136300000.0
2006-06-23 16:33:00,1.7077,1.7078,1.7069,1.7072,136300000.0
2006-06-23 16:34:00,1.707,1.7075,1.707,1.7073,136300000.0
2006-06-23 16:35:00,1.7072,1.7072,1.7069,1.7072,136300000.0
2006-06-23 16:36:00,1.7071,1.7072,1.7071,1.7072,136300000.0
2006-06-23 16:37:00,1.7073,1.7074,1.7072,1.7074,136300000.0
2006-06-23 16:38:00,1.7076,1.7077,1.7076,1.7076,136300000.0
2006-06-23 16:39:00,1.7079,1.7081,1.7078,1.708,136300000.0
2006-06-23 16:40:00,1.7079,1.7081,1.7079,1.708,136300000.0
2006-06-23 16:41:00,1.7084,1.7085,1.7081,1.7081,136300000.0
2006-06-23 16:42:00,1.7078,1.7079,1.7078,1.7079,136300000.0
2006-06-23 16:43:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-06-23 16:44:00,1.7079,1.7079,1.7077,1.7078,136300000.0
2006-06-23 16:45:00,1.708,1.7081,1.7079,1.708,136300000.0
2006-06-23 16:46:00,1.7081,1.7083,1.7081,1.7083,136300000.0
2006-06-23 16:47:00,1.7082,1.7082,1.7081,1.7082,136300000.0
2006-06-23 16:48:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-06-23 16:49:00,1.7082,1.7083,1.708,1.7083,136300000.0
2006-06-23 16:50:00,1.7082,1.7086,1.7079,1.7086,136300000.0
2006-06-23 16:51:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2006-06-23 16:52:00,1.7083,1.7086,1.7082,1.7086,136300000.0
2006-06-23 16:53:00,1.7085,1.7087,1.7085,1.7087,136300000.0
2006-06-23 16:54:00,1.7088,1.7088,1.7087,1.7088,136300000.0
2006-06-23 16:55:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-23 16:56:00,1.7088,1.7088,1.7085,1.7087,136300000.0
2006-06-23 16:57:00,1.7086,1.7089,1.7086,1.7088,136300000.0
2006-06-23 16:58:00,1.7089,1.709,1.7088,1.7089,136300000.0
2006-06-23 16:59:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-06-23 17:00:00,1.709,1.709,1.7084,1.7084,136300000.0
2006-06-23 17:01:00,1.7083,1.7086,1.7083,1.7085,136300000.0
2006-06-23 17:02:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-06-23 17:03:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-23 17:04:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2006-06-23 17:05:00,1.7086,1.7087,1.7084,1.7085,136300000.0
2006-06-23 17:06:00,1.7088,1.7096,1.7088,1.7096,136300000.0
2006-06-23 17:07:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-06-23 17:08:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2006-06-23 17:09:00,1.7093,1.7094,1.7092,1.7093,136300000.0
2006-06-23 17:10:00,1.7092,1.7094,1.7092,1.7093,136300000.0
2006-06-23 17:11:00,1.7094,1.7098,1.7094,1.7097,136300000.0
2006-06-23 17:12:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-23 17:13:00,1.7094,1.7094,1.7088,1.709,136300000.0
2006-06-23 17:14:00,1.7089,1.7095,1.7084,1.709,136300000.0
2006-06-23 17:15:00,1.7089,1.7089,1.7086,1.7087,136300000.0
2006-06-23 17:16:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-06-23 17:17:00,1.7093,1.7095,1.7091,1.7095,136300000.0
2006-06-23 17:18:00,1.7096,1.7107,1.7096,1.7105,136300000.0
2006-06-23 17:19:00,1.7103,1.7103,1.7098,1.7099,136300000.0
2006-06-23 17:20:00,1.7101,1.7101,1.7098,1.7099,136300000.0
2006-06-23 17:21:00,1.7101,1.7102,1.7101,1.7102,136300000.0
2006-06-23 17:22:00,1.71,1.7114,1.7099,1.7112,136300000.0
2006-06-23 17:23:00,1.7111,1.7115,1.711,1.7115,136300000.0
2006-06-23 17:24:00,1.7113,1.7115,1.7113,1.7113,136300000.0
2006-06-23 17:25:00,1.7112,1.7112,1.7107,1.7109,136300000.0
2006-06-23 17:26:00,1.7113,1.7113,1.7109,1.7109,136300000.0
2006-06-23 17:27:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-23 17:28:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-06-23 17:29:00,1.7107,1.7111,1.7105,1.7105,136300000.0
2006-06-23 17:30:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-23 17:31:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-23 17:32:00,1.7104,1.7108,1.7104,1.7106,136300000.0
2006-06-23 17:33:00,1.7105,1.7112,1.7104,1.7107,136300000.0
2006-06-23 17:34:00,1.7108,1.7109,1.7106,1.7109,136300000.0
2006-06-23 17:35:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-23 17:36:00,1.7108,1.711,1.7108,1.711,136300000.0
2006-06-23 17:37:00,1.7109,1.711,1.7106,1.7106,136300000.0
2006-06-23 17:39:00,1.7107,1.7107,1.7104,1.7106,136300000.0
2006-06-23 17:40:00,1.7108,1.711,1.7108,1.7109,136300000.0
2006-06-23 17:41:00,1.7108,1.711,1.7107,1.7109,136300000.0
2006-06-23 17:42:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-23 17:43:00,1.7106,1.7107,1.7105,1.7107,136300000.0
2006-06-23 17:44:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-23 17:45:00,1.7105,1.7108,1.7104,1.7104,136300000.0
2006-06-23 17:46:00,1.7105,1.7108,1.7105,1.7105,136300000.0
2006-06-23 17:47:00,1.7104,1.7105,1.7103,1.7103,136300000.0
2006-06-23 17:48:00,1.7104,1.7104,1.7102,1.7103,136300000.0
2006-06-23 17:49:00,1.7104,1.7106,1.7103,1.7106,136300000.0
2006-06-23 17:50:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-06-23 17:51:00,1.7109,1.711,1.7109,1.711,136300000.0
2006-06-23 17:52:00,1.7111,1.7112,1.7109,1.7111,136300000.0
2006-06-23 17:53:00,1.7112,1.7113,1.7106,1.7106,136300000.0
2006-06-23 17:54:00,1.7112,1.7114,1.7109,1.711,136300000.0
2006-06-23 17:55:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-06-23 17:56:00,1.7105,1.7109,1.7105,1.7109,136300000.0
2006-06-23 17:57:00,1.7113,1.7114,1.7112,1.7112,136300000.0
2006-06-23 17:58:00,1.7113,1.7116,1.7113,1.7116,136300000.0
2006-06-23 17:59:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-06-23 18:00:00,1.7114,1.7117,1.7112,1.7112,136300000.0
2006-06-23 18:01:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-06-23 18:02:00,1.7112,1.7112,1.711,1.7111,136300000.0
2006-06-23 18:03:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-23 18:04:00,1.7114,1.7115,1.7112,1.7113,136300000.0
2006-06-23 18:05:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-23 18:06:00,1.7111,1.7114,1.7111,1.7113,136300000.0
2006-06-23 18:07:00,1.7119,1.7119,1.7114,1.7114,136300000.0
2006-06-23 18:08:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-06-23 18:09:00,1.7111,1.7111,1.7109,1.711,136300000.0
2006-06-23 18:10:00,1.7109,1.7109,1.7104,1.7104,136300000.0
2006-06-23 18:11:00,1.7105,1.7106,1.7104,1.7106,136300000.0
2006-06-23 18:12:00,1.7107,1.7108,1.7105,1.7105,136300000.0
2006-06-23 18:13:00,1.7107,1.7107,1.7104,1.7106,136300000.0
2006-06-23 18:14:00,1.7105,1.711,1.7105,1.711,136300000.0
2006-06-23 18:15:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-06-23 18:16:00,1.7106,1.7109,1.7101,1.7102,136300000.0
2006-06-23 18:17:00,1.7106,1.7109,1.7105,1.7106,136300000.0
2006-06-23 18:18:00,1.7104,1.7107,1.7104,1.7107,136300000.0
2006-06-23 18:19:00,1.7106,1.7107,1.7103,1.7106,136300000.0
2006-06-23 18:20:00,1.7108,1.7109,1.7107,1.7108,136300000.0
2006-06-23 18:21:00,1.7109,1.7109,1.7105,1.7105,136300000.0
2006-06-23 18:22:00,1.7106,1.711,1.7106,1.7109,136300000.0
2006-06-23 18:23:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-06-23 18:24:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-06-23 18:25:00,1.7111,1.7111,1.7109,1.7111,136300000.0
2006-06-23 18:26:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-23 18:27:00,1.7113,1.7113,1.711,1.7111,136300000.0
2006-06-23 18:28:00,1.711,1.711,1.7107,1.7107,136300000.0
2006-06-23 18:29:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-23 18:30:00,1.7112,1.7112,1.7107,1.711,136300000.0
2006-06-23 18:32:00,1.7108,1.7108,1.7104,1.7105,136300000.0
2006-06-23 18:33:00,1.7106,1.7106,1.7103,1.7103,136300000.0
2006-06-23 18:34:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-06-23 18:35:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-23 18:36:00,1.7106,1.7106,1.7104,1.7105,136300000.0
2006-06-23 18:37:00,1.7104,1.7105,1.7102,1.7102,136300000.0
2006-06-23 18:38:00,1.7103,1.7106,1.7102,1.7102,136300000.0
2006-06-23 18:39:00,1.7101,1.7102,1.7101,1.7102,136300000.0
2006-06-23 18:40:00,1.7101,1.7102,1.71,1.71,136300000.0
2006-06-23 18:41:00,1.7105,1.7105,1.7098,1.7099,136300000.0
2006-06-23 18:42:00,1.7098,1.7098,1.7097,1.7098,136300000.0
2006-06-23 18:43:00,1.7097,1.7097,1.7085,1.7085,136300000.0
2006-06-23 18:44:00,1.7088,1.7089,1.7087,1.7088,136300000.0
2006-06-23 18:45:00,1.7092,1.7092,1.7087,1.7087,136300000.0
2006-06-23 18:46:00,1.7086,1.7091,1.7086,1.709,136300000.0
2006-06-23 18:47:00,1.7089,1.709,1.7088,1.7088,136300000.0
2006-06-23 18:48:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-06-23 18:49:00,1.7085,1.7087,1.7085,1.7087,136300000.0
2006-06-23 18:50:00,1.7088,1.7088,1.7087,1.7088,136300000.0
2006-06-23 18:51:00,1.7087,1.7088,1.7085,1.7086,136300000.0
2006-06-23 18:52:00,1.7088,1.7092,1.7088,1.7092,136300000.0
2006-06-23 18:53:00,1.7093,1.7094,1.7092,1.7093,136300000.0
2006-06-23 18:54:00,1.7092,1.7095,1.7092,1.7093,136300000.0
2006-06-23 18:55:00,1.7094,1.7095,1.7094,1.7095,136300000.0
2006-06-23 18:56:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-23 18:57:00,1.7094,1.7095,1.7094,1.7094,136300000.0
2006-06-23 18:58:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-23 18:59:00,1.7097,1.7101,1.7097,1.7101,136300000.0
2006-06-23 19:00:00,1.71,1.7101,1.71,1.7101,136300000.0
2006-06-23 19:01:00,1.71,1.71,1.7096,1.7096,136300000.0
2006-06-23 19:02:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-23 19:03:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-23 19:04:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2006-06-23 19:05:00,1.7097,1.7098,1.7096,1.7098,136300000.0
2006-06-23 19:06:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-23 19:07:00,1.71,1.7101,1.7097,1.7098,136300000.0
2006-06-23 19:08:00,1.71,1.71,1.7098,1.7099,136300000.0
2006-06-23 19:09:00,1.7098,1.7099,1.7097,1.7097,136300000.0
2006-06-23 19:10:00,1.7096,1.7096,1.7095,1.7096,136300000.0
2006-06-23 19:11:00,1.7094,1.7096,1.7094,1.7096,136300000.0
2006-06-23 19:12:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-23 19:13:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-23 19:14:00,1.7098,1.7099,1.7097,1.7099,136300000.0
2006-06-23 19:15:00,1.7098,1.71,1.7096,1.7098,136300000.0
2006-06-23 19:16:00,1.7099,1.7099,1.7094,1.7094,136300000.0
2006-06-23 19:17:00,1.7095,1.7098,1.7094,1.7097,136300000.0
2006-06-23 19:18:00,1.7098,1.7098,1.7095,1.7096,136300000.0
2006-06-23 19:19:00,1.7097,1.7098,1.7095,1.7096,136300000.0
2006-06-23 19:20:00,1.7097,1.7099,1.7096,1.7098,136300000.0
2006-06-23 19:21:00,1.7099,1.71,1.7097,1.7098,136300000.0
2006-06-23 19:22:00,1.7097,1.7097,1.7093,1.7096,136300000.0
2006-06-23 19:23:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-23 19:24:00,1.7099,1.71,1.7096,1.7096,136300000.0
2006-06-23 19:25:00,1.7097,1.7097,1.7094,1.7096,136300000.0
2006-06-23 19:26:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-23 19:27:00,1.7094,1.7095,1.7094,1.7095,136300000.0
2006-06-23 19:28:00,1.7094,1.7096,1.7094,1.7095,136300000.0
2006-06-23 19:29:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-23 19:30:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-06-23 19:31:00,1.7098,1.7099,1.7098,1.7098,136300000.0
2006-06-23 19:32:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-23 19:33:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-23 19:34:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-23 19:35:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2006-06-23 19:36:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-23 19:37:00,1.71,1.7101,1.7099,1.7101,136300000.0
2006-06-23 19:38:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-06-23 19:39:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-23 19:40:00,1.7097,1.7098,1.7096,1.7098,136300000.0
2006-06-23 19:41:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-23 19:42:00,1.71,1.7102,1.71,1.7102,136300000.0
2006-06-23 19:43:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-23 19:44:00,1.7102,1.7102,1.71,1.7101,136300000.0
2006-06-23 19:45:00,1.71,1.7101,1.7099,1.7101,136300000.0
2006-06-23 19:46:00,1.7102,1.7102,1.71,1.7101,136300000.0
2006-06-23 19:47:00,1.7102,1.7102,1.7098,1.7098,136300000.0
2006-06-23 19:48:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2006-06-23 19:49:00,1.7096,1.7096,1.7095,1.7096,136300000.0
2006-06-23 19:50:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2006-06-23 19:51:00,1.7096,1.7096,1.7095,1.7096,136300000.0
2006-06-23 19:52:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-23 19:53:00,1.7098,1.7098,1.7096,1.7097,136300000.0
2006-06-23 19:54:00,1.7099,1.71,1.7098,1.7099,136300000.0
2006-06-23 19:55:00,1.71,1.7101,1.71,1.7101,136300000.0
2006-06-23 19:56:00,1.71,1.7102,1.71,1.7102,136300000.0
2006-06-23 19:57:00,1.7101,1.7103,1.7098,1.7098,136300000.0
2006-06-23 19:58:00,1.7097,1.7098,1.7095,1.7098,136300000.0
2006-06-23 19:59:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-23 20:00:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-23 20:01:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-23 20:02:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-23 20:03:00,1.7099,1.7101,1.7099,1.71,136300000.0
2006-06-23 20:04:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-23 20:05:00,1.7098,1.7101,1.7098,1.7101,136300000.0
2006-06-23 20:06:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-23 20:07:00,1.7099,1.7101,1.7099,1.71,136300000.0
2006-06-23 20:08:00,1.7099,1.71,1.7099,1.7099,136300000.0
2006-06-23 20:09:00,1.7097,1.7099,1.7097,1.7098,136300000.0
2006-06-23 20:10:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-23 20:11:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2006-06-23 20:12:00,1.7092,1.7096,1.7092,1.7095,136300000.0
2006-06-23 20:13:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-23 20:14:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2006-06-23 20:15:00,1.7095,1.7099,1.7095,1.7098,136300000.0
2006-06-23 20:16:00,1.7099,1.7099,1.7096,1.7096,136300000.0
2006-06-23 20:17:00,1.7095,1.7096,1.7094,1.7095,136300000.0
2006-06-23 20:18:00,1.7093,1.7095,1.7093,1.7095,136300000.0
2006-06-23 20:20:00,1.7094,1.7095,1.7094,1.7095,136300000.0
2006-06-23 20:21:00,1.7096,1.7097,1.7094,1.7094,136300000.0
2006-06-23 20:22:00,1.7096,1.7101,1.7095,1.71,136300000.0
2006-06-23 20:23:00,1.7099,1.71,1.7099,1.7099,136300000.0
2006-06-23 20:24:00,1.7101,1.7101,1.7099,1.71,136300000.0
2006-06-23 20:25:00,1.7101,1.7101,1.7097,1.7097,136300000.0
2006-06-23 20:26:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-23 20:27:00,1.7096,1.7096,1.7094,1.7095,136300000.0
2006-06-23 20:28:00,1.7094,1.7096,1.7093,1.7094,136300000.0
2006-06-23 20:29:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-23 20:30:00,1.7092,1.7094,1.7092,1.7093,136300000.0
2006-06-23 20:31:00,1.7091,1.7093,1.7091,1.7092,136300000.0
2006-06-23 20:32:00,1.7091,1.7092,1.7091,1.7091,136300000.0
2006-06-23 20:33:00,1.709,1.7093,1.709,1.7092,136300000.0
2006-06-23 20:34:00,1.7091,1.7092,1.7091,1.7091,136300000.0
2006-06-23 20:35:00,1.7092,1.7092,1.7087,1.7087,136300000.0
2006-06-23 20:36:00,1.7086,1.7089,1.7083,1.7089,136300000.0
2006-06-23 20:37:00,1.709,1.7092,1.709,1.7091,136300000.0
2006-06-23 20:39:00,1.7089,1.7092,1.7089,1.709,136300000.0
2006-06-23 20:40:00,1.7089,1.7091,1.7089,1.7089,136300000.0
2006-06-23 20:41:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-23 20:42:00,1.709,1.7092,1.7089,1.7091,136300000.0
2006-06-23 20:43:00,1.709,1.7091,1.709,1.7091,136300000.0
2006-06-23 20:44:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-23 20:45:00,1.7091,1.7091,1.709,1.7091,136300000.0
2006-06-23 20:46:00,1.7092,1.7096,1.7091,1.7096,136300000.0
2006-06-23 20:47:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2006-06-23 20:48:00,1.7097,1.7097,1.7093,1.7093,136300000.0
2006-06-23 20:49:00,1.7094,1.7095,1.7094,1.7095,136300000.0
2006-06-23 20:50:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-23 20:51:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-23 20:52:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-23 20:53:00,1.7093,1.7094,1.7092,1.7092,136300000.0
2006-06-23 20:54:00,1.7091,1.7093,1.7091,1.7091,136300000.0
2006-06-23 20:55:00,1.709,1.7092,1.709,1.709,136300000.0
2006-06-23 20:56:00,1.7092,1.7092,1.709,1.7091,136300000.0
2006-06-23 20:57:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-23 20:58:00,1.709,1.7093,1.709,1.7092,136300000.0
2006-06-23 20:59:00,1.7095,1.7096,1.7094,1.7096,136300000.0
2006-06-23 21:00:00,1.7095,1.71,1.7095,1.7099,136300000.0
2006-06-23 21:01:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-23 21:02:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-06-23 21:03:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-23 21:04:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-23 21:05:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-06-23 21:06:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-23 21:07:00,1.71,1.7102,1.7098,1.7102,136300000.0
2006-06-23 21:08:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-23 21:09:00,1.7101,1.7102,1.7099,1.7099,136300000.0
2006-06-23 21:10:00,1.71,1.71,1.7096,1.7098,136300000.0
2006-06-23 21:11:00,1.7096,1.71,1.7095,1.7099,136300000.0
2006-06-23 21:12:00,1.7098,1.7099,1.7097,1.7098,136300000.0
2006-06-23 21:13:00,1.7099,1.7099,1.7096,1.7099,136300000.0
2006-06-23 21:14:00,1.71,1.7101,1.7097,1.7098,136300000.0
2006-06-23 21:15:00,1.7097,1.7098,1.7096,1.7097,136300000.0
2006-06-23 21:16:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-23 21:17:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-23 21:18:00,1.7096,1.7097,1.7095,1.7096,136300000.0
2006-06-23 21:19:00,1.7093,1.7094,1.7092,1.7094,136300000.0
2006-06-23 21:20:00,1.7095,1.7096,1.7094,1.7094,136300000.0
2006-06-23 21:21:00,1.7093,1.7094,1.7091,1.7091,136300000.0
2006-06-23 21:22:00,1.7092,1.7094,1.7092,1.7092,136300000.0
2006-06-23 21:23:00,1.7094,1.7094,1.709,1.709,136300000.0
2006-06-23 21:24:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-23 21:25:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-23 21:26:00,1.709,1.709,1.7089,1.709,136300000.0
2006-06-23 21:27:00,1.7091,1.7094,1.7091,1.7093,136300000.0
2006-06-23 21:28:00,1.7094,1.7095,1.7093,1.7093,136300000.0
2006-06-23 21:29:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-23 21:30:00,1.7094,1.7094,1.7091,1.7091,136300000.0
2006-06-23 21:31:00,1.7093,1.7094,1.7091,1.7094,136300000.0
2006-06-23 21:33:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-23 21:34:00,1.7094,1.7094,1.7092,1.7093,136300000.0
2006-06-23 21:35:00,1.7092,1.7093,1.709,1.7093,136300000.0
2006-06-23 21:36:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-23 21:37:00,1.7094,1.7094,1.7092,1.7094,136300000.0
2006-06-23 21:38:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-06-23 21:39:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-06-23 21:40:00,1.7095,1.7098,1.7095,1.7096,136300000.0
2006-06-23 21:41:00,1.7094,1.7096,1.7094,1.7095,136300000.0
2006-06-23 21:42:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-06-23 21:43:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-23 21:44:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-23 21:45:00,1.7097,1.7098,1.7096,1.7097,136300000.0
2006-06-23 21:46:00,1.7096,1.7098,1.7096,1.7097,136300000.0
2006-06-23 21:47:00,1.7096,1.7098,1.7096,1.7096,136300000.0
2006-06-23 21:48:00,1.7097,1.7097,1.7095,1.7096,136300000.0
2006-06-23 21:49:00,1.7095,1.7095,1.7094,1.7095,136300000.0
2006-06-23 21:51:00,1.7098,1.7098,1.7093,1.7097,136300000.0
2006-06-23 21:52:00,1.7096,1.7097,1.7095,1.7097,136300000.0
2006-06-23 21:53:00,1.7096,1.7097,1.7095,1.7096,136300000.0
2006-06-23 21:54:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-23 21:55:00,1.7095,1.7095,1.709,1.7091,136300000.0
2006-06-23 21:56:00,1.7094,1.7094,1.7091,1.7091,136300000.0
2006-06-23 21:57:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-23 21:58:00,1.7091,1.7091,1.7089,1.7091,136300000.0
2006-06-23 21:59:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-06-23 22:00:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-23 22:01:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-06-23 22:02:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-06-23 22:03:00,1.7086,1.7088,1.7086,1.7087,136300000.0
2006-06-23 22:04:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-23 22:05:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-23 22:06:00,1.7092,1.7092,1.7089,1.7089,136300000.0
2006-06-23 22:07:00,1.7092,1.7092,1.7089,1.709,136300000.0
2006-06-23 22:08:00,1.7089,1.7089,1.7083,1.7083,136300000.0
2006-06-23 22:09:00,1.7081,1.7088,1.7081,1.7087,136300000.0
2006-06-23 22:10:00,1.7091,1.7091,1.7089,1.709,136300000.0
2006-06-23 22:11:00,1.7092,1.7092,1.7091,1.7091,136300000.0
2006-06-23 22:12:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-23 22:13:00,1.709,1.7091,1.7088,1.7091,136300000.0
2006-06-23 22:14:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-23 22:15:00,1.709,1.7093,1.7089,1.7093,136300000.0
2006-06-23 22:16:00,1.7092,1.7093,1.709,1.709,136300000.0
2006-06-23 22:17:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-23 22:18:00,1.7092,1.7092,1.7091,1.7092,136300000.0
2006-06-23 22:20:00,1.7091,1.7093,1.7091,1.7093,136300000.0
2006-06-23 22:21:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-23 22:22:00,1.7091,1.7092,1.7091,1.7091,136300000.0
2006-06-23 22:23:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-23 22:24:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-06-23 22:25:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2006-06-23 22:26:00,1.7089,1.709,1.7089,1.7089,136300000.0
2006-06-23 22:27:00,1.7088,1.7089,1.7087,1.7089,136300000.0
2006-06-23 22:28:00,1.709,1.709,1.7087,1.7089,136300000.0
2006-06-23 22:29:00,1.709,1.709,1.7088,1.7089,136300000.0
2006-06-23 22:30:00,1.709,1.7091,1.7088,1.7088,136300000.0
2006-06-23 22:31:00,1.7087,1.7087,1.7084,1.7085,136300000.0
2006-06-23 22:32:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-23 22:33:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2006-06-23 22:34:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2006-06-23 22:35:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-23 22:36:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-23 22:37:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-23 22:38:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-23 22:39:00,1.7083,1.7084,1.7083,1.7083,136300000.0
2006-06-23 22:40:00,1.7086,1.7086,1.7082,1.7082,136300000.0
2006-06-23 22:41:00,1.7084,1.7084,1.7081,1.7082,136300000.0
2006-06-23 22:43:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-06-23 22:44:00,1.7082,1.7084,1.7082,1.7083,136300000.0
2006-06-23 22:45:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-23 22:46:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-06-23 22:47:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-23 22:48:00,1.7081,1.7083,1.7081,1.7081,136300000.0
2006-06-23 22:49:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-06-23 22:50:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-23 22:51:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-06-23 22:52:00,1.7082,1.7082,1.7081,1.7082,136300000.0
2006-06-23 22:53:00,1.7084,1.7084,1.7081,1.7084,136300000.0
2006-06-23 22:54:00,1.7085,1.7092,1.7084,1.7091,136300000.0
2006-06-23 22:55:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-06-23 22:56:00,1.7088,1.7089,1.7088,1.7088,136300000.0
2006-06-23 22:57:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-06-23 22:58:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-06-23 22:59:00,1.7087,1.7087,1.7084,1.7084,136300000.0
2006-06-26 00:00:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-26 00:01:00,1.7092,1.7094,1.7092,1.7094,136300000.0
2006-06-26 00:02:00,1.7093,1.7094,1.7093,1.7093,136300000.0
2006-06-26 00:03:00,1.7094,1.7095,1.7092,1.7095,136300000.0
2006-06-26 00:04:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-26 00:05:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-26 00:06:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-06-26 00:07:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-26 00:08:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-06-26 00:09:00,1.7098,1.7099,1.7098,1.7098,136300000.0
2006-06-26 00:10:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-26 00:11:00,1.71,1.71,1.7098,1.71,136300000.0
2006-06-26 00:13:00,1.7101,1.7102,1.7095,1.7095,136300000.0
2006-06-26 00:14:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-26 00:15:00,1.7097,1.7097,1.7093,1.7093,136300000.0
2006-06-26 00:16:00,1.7094,1.7095,1.7094,1.7095,136300000.0
2006-06-26 00:17:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-26 00:18:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-26 00:19:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-06-26 00:20:00,1.7106,1.7107,1.7106,1.7106,136300000.0
2006-06-26 00:21:00,1.7109,1.7111,1.7107,1.7109,136300000.0
2006-06-26 00:22:00,1.7108,1.7109,1.7108,1.7108,136300000.0
2006-06-26 00:23:00,1.7107,1.7107,1.7103,1.7103,136300000.0
2006-06-26 00:24:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-06-26 00:25:00,1.7105,1.7105,1.7102,1.7102,136300000.0
2006-06-26 00:26:00,1.7103,1.7104,1.7103,1.7103,136300000.0
2006-06-26 00:27:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-26 00:28:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-26 00:29:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-26 00:30:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-26 00:31:00,1.7106,1.7106,1.7101,1.7101,136300000.0
2006-06-26 00:32:00,1.71,1.71,1.7098,1.7099,136300000.0
2006-06-26 00:33:00,1.7098,1.71,1.7098,1.7098,136300000.0
2006-06-26 00:35:00,1.71,1.71,1.7097,1.7098,136300000.0
2006-06-26 00:37:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-06-26 00:38:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-26 00:39:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-06-26 00:40:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-06-26 00:42:00,1.7097,1.7099,1.7095,1.7099,136300000.0
2006-06-26 00:43:00,1.71,1.7102,1.7097,1.7099,136300000.0
2006-06-26 00:44:00,1.7101,1.7102,1.71,1.7102,136300000.0
2006-06-26 00:45:00,1.71,1.7101,1.7099,1.7099,136300000.0
2006-06-26 00:46:00,1.7101,1.7102,1.7101,1.7102,136300000.0
2006-06-26 00:47:00,1.71,1.7104,1.71,1.7104,136300000.0
2006-06-26 00:48:00,1.7101,1.7102,1.71,1.7102,136300000.0
2006-06-26 00:49:00,1.7101,1.7104,1.7101,1.7104,136300000.0
2006-06-26 00:50:00,1.7103,1.7105,1.7103,1.7103,136300000.0
2006-06-26 00:51:00,1.7102,1.7104,1.7101,1.7102,136300000.0
2006-06-26 00:52:00,1.7101,1.7103,1.7101,1.7102,136300000.0
2006-06-26 00:53:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-26 00:54:00,1.7104,1.7106,1.7104,1.7104,136300000.0
2006-06-26 00:55:00,1.7103,1.7106,1.7103,1.7106,136300000.0
2006-06-26 00:56:00,1.7105,1.7108,1.7104,1.7105,136300000.0
2006-06-26 00:57:00,1.7106,1.7107,1.7101,1.7107,136300000.0
2006-06-26 00:58:00,1.7106,1.7108,1.7105,1.7106,136300000.0
2006-06-26 00:59:00,1.7102,1.7103,1.7101,1.7101,136300000.0
2006-06-26 01:00:00,1.7102,1.7103,1.7102,1.7102,136300000.0
2006-06-26 01:01:00,1.71,1.7102,1.7099,1.71,136300000.0
2006-06-26 01:02:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-26 01:03:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-26 01:04:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-26 01:05:00,1.7099,1.71,1.7098,1.7099,136300000.0
2006-06-26 01:06:00,1.71,1.7101,1.7098,1.7099,136300000.0
2006-06-26 01:08:00,1.7101,1.7101,1.7097,1.7099,136300000.0
2006-06-26 01:09:00,1.7098,1.7101,1.7097,1.7099,136300000.0
2006-06-26 01:10:00,1.7102,1.7102,1.7101,1.7102,136300000.0
2006-06-26 01:11:00,1.71,1.7102,1.71,1.7102,136300000.0
2006-06-26 01:12:00,1.7103,1.7104,1.7103,1.7104,136300000.0
2006-06-26 01:13:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-26 01:14:00,1.7101,1.7103,1.7101,1.7103,136300000.0
2006-06-26 01:15:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-06-26 01:16:00,1.7103,1.7103,1.7101,1.7102,136300000.0
2006-06-26 01:17:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-26 01:18:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-26 01:19:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-06-26 01:20:00,1.7104,1.7104,1.7101,1.7103,136300000.0
2006-06-26 01:21:00,1.7102,1.7105,1.7102,1.7104,136300000.0
2006-06-26 01:22:00,1.7103,1.7106,1.7103,1.7105,136300000.0
2006-06-26 01:23:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-26 01:24:00,1.7103,1.7104,1.7102,1.7102,136300000.0
2006-06-26 01:25:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-26 01:26:00,1.7103,1.7105,1.7103,1.7105,136300000.0
2006-06-26 01:27:00,1.7104,1.7105,1.7103,1.7103,136300000.0
2006-06-26 01:28:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-26 01:29:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-26 01:30:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-26 01:31:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-26 01:32:00,1.7103,1.7106,1.7103,1.7105,136300000.0
2006-06-26 01:33:00,1.7106,1.7106,1.7103,1.7104,136300000.0
2006-06-26 01:34:00,1.7103,1.7104,1.7102,1.7102,136300000.0
2006-06-26 01:35:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-26 01:36:00,1.7103,1.7103,1.71,1.7102,136300000.0
2006-06-26 01:37:00,1.7103,1.7105,1.7102,1.7103,136300000.0
2006-06-26 01:38:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-26 01:39:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-26 01:40:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-26 01:41:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-26 01:42:00,1.7102,1.7102,1.7098,1.71,136300000.0
2006-06-26 01:43:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-26 01:44:00,1.7102,1.7103,1.7101,1.7101,136300000.0
2006-06-26 01:45:00,1.7105,1.7105,1.71,1.7101,136300000.0
2006-06-26 01:46:00,1.71,1.7101,1.71,1.7101,136300000.0
2006-06-26 01:47:00,1.7103,1.7104,1.7102,1.7104,136300000.0
2006-06-26 01:48:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-26 01:49:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-26 01:50:00,1.7102,1.7104,1.7102,1.7103,136300000.0
2006-06-26 01:51:00,1.7102,1.7102,1.71,1.7102,136300000.0
2006-06-26 01:52:00,1.7103,1.7104,1.71,1.71,136300000.0
2006-06-26 01:53:00,1.7101,1.7102,1.71,1.7102,136300000.0
2006-06-26 01:54:00,1.71,1.7103,1.71,1.7102,136300000.0
2006-06-26 01:55:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-06-26 01:56:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-26 01:57:00,1.7103,1.7104,1.7102,1.7103,136300000.0
2006-06-26 01:58:00,1.7102,1.7104,1.7102,1.7103,136300000.0
2006-06-26 01:59:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-26 02:00:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-06-26 02:01:00,1.7105,1.7105,1.7104,1.7105,136300000.0
2006-06-26 02:02:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-26 02:03:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-26 02:04:00,1.7102,1.7102,1.71,1.7102,136300000.0
2006-06-26 02:05:00,1.7101,1.7102,1.7101,1.7102,136300000.0
2006-06-26 02:06:00,1.7101,1.7103,1.71,1.7103,136300000.0
2006-06-26 02:07:00,1.7102,1.7102,1.71,1.7101,136300000.0
2006-06-26 02:08:00,1.71,1.7102,1.7098,1.7101,136300000.0
2006-06-26 02:09:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-06-26 02:10:00,1.7103,1.711,1.7103,1.711,136300000.0
2006-06-26 02:11:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-06-26 02:12:00,1.7112,1.7113,1.7112,1.7112,136300000.0
2006-06-26 02:13:00,1.7111,1.7111,1.7108,1.7108,136300000.0
2006-06-26 02:14:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-26 02:15:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-26 02:16:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-06-26 02:17:00,1.71,1.7104,1.71,1.7103,136300000.0
2006-06-26 02:18:00,1.7102,1.7104,1.71,1.7101,136300000.0
2006-06-26 02:19:00,1.7099,1.7104,1.7099,1.7104,136300000.0
2006-06-26 02:20:00,1.7102,1.7105,1.7102,1.7105,136300000.0
2006-06-26 02:21:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-26 02:22:00,1.7106,1.7107,1.7106,1.7106,136300000.0
2006-06-26 02:23:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-26 02:24:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-26 02:25:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-06-26 02:26:00,1.7098,1.7099,1.7098,1.7098,136300000.0
2006-06-26 02:27:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-06-26 02:28:00,1.7098,1.7099,1.7096,1.7096,136300000.0
2006-06-26 02:29:00,1.7094,1.7097,1.7094,1.7097,136300000.0
2006-06-26 02:30:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-26 02:31:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2006-06-26 02:32:00,1.7097,1.7097,1.7093,1.7093,136300000.0
2006-06-26 02:33:00,1.7094,1.7095,1.7093,1.7094,136300000.0
2006-06-26 02:34:00,1.7097,1.7097,1.7095,1.7095,136300000.0
2006-06-26 02:35:00,1.7096,1.7097,1.7093,1.7093,136300000.0
2006-06-26 02:36:00,1.7092,1.7093,1.709,1.709,136300000.0
2006-06-26 02:37:00,1.7091,1.7092,1.709,1.7092,136300000.0
2006-06-26 02:38:00,1.7091,1.7093,1.7091,1.7092,136300000.0
2006-06-26 02:39:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-26 02:40:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-26 02:41:00,1.7085,1.7088,1.7085,1.7088,136300000.0
2006-06-26 02:42:00,1.7089,1.7089,1.7086,1.7086,136300000.0
2006-06-26 02:43:00,1.7087,1.7093,1.7087,1.7093,136300000.0
2006-06-26 02:44:00,1.7094,1.7096,1.7094,1.7095,136300000.0
2006-06-26 02:45:00,1.7094,1.7095,1.7093,1.7093,136300000.0
2006-06-26 02:46:00,1.7094,1.7097,1.7094,1.7096,136300000.0
2006-06-26 02:47:00,1.7095,1.7096,1.7095,1.7096,136300000.0
2006-06-26 02:48:00,1.7097,1.7098,1.7094,1.7095,136300000.0
2006-06-26 02:49:00,1.7093,1.7095,1.7092,1.7092,136300000.0
2006-06-26 02:50:00,1.7091,1.7096,1.7091,1.7094,136300000.0
2006-06-26 02:51:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-26 02:52:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-06-26 02:53:00,1.7096,1.7096,1.7094,1.7095,136300000.0
2006-06-26 02:54:00,1.7096,1.7098,1.7095,1.7095,136300000.0
2006-06-26 02:55:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-06-26 02:56:00,1.7095,1.7096,1.7093,1.7096,136300000.0
2006-06-26 02:57:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-26 02:58:00,1.7092,1.7094,1.7092,1.7094,136300000.0
2006-06-26 02:59:00,1.7095,1.7095,1.7091,1.7093,136300000.0
2006-06-26 03:00:00,1.7094,1.7095,1.7094,1.7094,136300000.0
2006-06-26 03:01:00,1.7093,1.7094,1.7092,1.7092,136300000.0
2006-06-26 03:02:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-26 03:03:00,1.7092,1.7092,1.7088,1.7089,136300000.0
2006-06-26 03:04:00,1.709,1.7094,1.7089,1.7093,136300000.0
2006-06-26 03:05:00,1.7094,1.7094,1.7091,1.7091,136300000.0
2006-06-26 03:06:00,1.709,1.7091,1.709,1.7091,136300000.0
2006-06-26 03:07:00,1.709,1.7092,1.709,1.709,136300000.0
2006-06-26 03:08:00,1.7092,1.7095,1.7092,1.7094,136300000.0
2006-06-26 03:09:00,1.7093,1.7094,1.7091,1.7091,136300000.0
2006-06-26 03:10:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-26 03:11:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-06-26 03:12:00,1.7095,1.7095,1.7092,1.7092,136300000.0
2006-06-26 03:13:00,1.7091,1.7091,1.709,1.709,136300000.0
2006-06-26 03:14:00,1.7091,1.7092,1.7091,1.7091,136300000.0
2006-06-26 03:15:00,1.7089,1.7092,1.7089,1.709,136300000.0
2006-06-26 03:16:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-06-26 03:17:00,1.7091,1.7091,1.7087,1.7088,136300000.0
2006-06-26 03:18:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2006-06-26 03:19:00,1.7089,1.7089,1.7085,1.7085,136300000.0
2006-06-26 03:20:00,1.7088,1.709,1.7088,1.7089,136300000.0
2006-06-26 03:21:00,1.7091,1.7092,1.709,1.7092,136300000.0
2006-06-26 03:22:00,1.7091,1.7093,1.7089,1.7093,136300000.0
2006-06-26 03:23:00,1.7092,1.7095,1.7092,1.7094,136300000.0
2006-06-26 03:24:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2006-06-26 03:25:00,1.7093,1.7093,1.7091,1.7092,136300000.0
2006-06-26 03:26:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-26 03:28:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-26 03:29:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-06-26 03:30:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-26 03:31:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-26 03:32:00,1.7096,1.7097,1.7095,1.7097,136300000.0
2006-06-26 03:33:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-26 03:34:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-26 03:35:00,1.7099,1.7099,1.7095,1.7096,136300000.0
2006-06-26 03:36:00,1.7097,1.7098,1.7096,1.7098,136300000.0
2006-06-26 03:37:00,1.7097,1.7097,1.7095,1.7097,136300000.0
2006-06-26 03:38:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-26 03:39:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-26 03:40:00,1.7092,1.7094,1.7092,1.7092,136300000.0
2006-06-26 03:41:00,1.7093,1.7093,1.7089,1.709,136300000.0
2006-06-26 03:42:00,1.7091,1.7092,1.7078,1.7078,136300000.0
2006-06-26 03:43:00,1.7079,1.7092,1.7076,1.7092,136300000.0
2006-06-26 03:44:00,1.7091,1.7091,1.7087,1.7089,136300000.0
2006-06-26 03:45:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-26 03:46:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-06-26 03:47:00,1.7084,1.7086,1.7083,1.7084,136300000.0
2006-06-26 03:48:00,1.7083,1.7084,1.7082,1.7082,136300000.0
2006-06-26 03:49:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-06-26 03:50:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-06-26 03:51:00,1.708,1.7081,1.7078,1.7081,136300000.0
2006-06-26 03:52:00,1.7082,1.7086,1.7082,1.7084,136300000.0
2006-06-26 03:53:00,1.7085,1.7089,1.7085,1.7088,136300000.0
2006-06-26 03:54:00,1.7087,1.7087,1.7084,1.7084,136300000.0
2006-06-26 03:55:00,1.7083,1.7086,1.7083,1.7085,136300000.0
2006-06-26 03:56:00,1.7086,1.7089,1.7086,1.7089,136300000.0
2006-06-26 03:57:00,1.709,1.709,1.7087,1.7087,136300000.0
2006-06-26 03:58:00,1.7085,1.7086,1.7084,1.7086,136300000.0
2006-06-26 03:59:00,1.7085,1.7086,1.7084,1.7085,136300000.0
2006-06-26 04:00:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-06-26 04:01:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-26 04:02:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-06-26 04:03:00,1.7083,1.7084,1.7083,1.7083,136300000.0
2006-06-26 04:04:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-06-26 04:05:00,1.7083,1.7084,1.7082,1.7084,136300000.0
2006-06-26 04:06:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-06-26 04:07:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-06-26 04:08:00,1.7081,1.7084,1.7081,1.7084,136300000.0
2006-06-26 04:09:00,1.7082,1.7085,1.7082,1.7085,136300000.0
2006-06-26 04:10:00,1.7084,1.7086,1.7084,1.7084,136300000.0
2006-06-26 04:11:00,1.7083,1.7085,1.7083,1.7085,136300000.0
2006-06-26 04:12:00,1.7084,1.7086,1.7083,1.7086,136300000.0
2006-06-26 04:13:00,1.7088,1.7091,1.7088,1.7091,136300000.0
2006-06-26 04:14:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-06-26 04:15:00,1.709,1.7093,1.709,1.7093,136300000.0
2006-06-26 04:16:00,1.7091,1.7093,1.709,1.7093,136300000.0
2006-06-26 04:17:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-26 04:18:00,1.7097,1.7099,1.7097,1.7098,136300000.0
2006-06-26 04:19:00,1.7097,1.7097,1.7095,1.7097,136300000.0
2006-06-26 04:20:00,1.7098,1.7099,1.7093,1.7093,136300000.0
2006-06-26 04:21:00,1.7094,1.7094,1.7091,1.7093,136300000.0
2006-06-26 04:22:00,1.7092,1.7092,1.7089,1.7092,136300000.0
2006-06-26 04:23:00,1.7094,1.7094,1.7092,1.7093,136300000.0
2006-06-26 04:24:00,1.7094,1.7098,1.7094,1.7098,136300000.0
2006-06-26 04:25:00,1.7097,1.7101,1.7097,1.7101,136300000.0
2006-06-26 04:26:00,1.7102,1.7102,1.7098,1.7098,136300000.0
2006-06-26 04:27:00,1.7097,1.71,1.7097,1.7099,136300000.0
2006-06-26 04:28:00,1.7098,1.7101,1.7098,1.71,136300000.0
2006-06-26 04:29:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-26 04:30:00,1.7097,1.7097,1.7095,1.7097,136300000.0
2006-06-26 04:31:00,1.7096,1.7098,1.7095,1.7097,136300000.0
2006-06-26 04:32:00,1.7096,1.7098,1.7096,1.7098,136300000.0
2006-06-26 04:33:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-26 04:34:00,1.7096,1.7097,1.7092,1.7092,136300000.0
2006-06-26 04:35:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-06-26 04:36:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-06-26 04:37:00,1.7098,1.71,1.7098,1.7099,136300000.0
2006-06-26 04:38:00,1.7098,1.7099,1.7098,1.7098,136300000.0
2006-06-26 04:39:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-26 04:40:00,1.7099,1.71,1.7097,1.71,136300000.0
2006-06-26 04:41:00,1.7098,1.7099,1.7097,1.7098,136300000.0
2006-06-26 04:42:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-06-26 04:43:00,1.71,1.71,1.7097,1.7097,136300000.0
2006-06-26 04:44:00,1.7096,1.7098,1.7096,1.7097,136300000.0
2006-06-26 04:45:00,1.7096,1.7097,1.7096,1.7097,136300000.0
2006-06-26 04:47:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2006-06-26 04:48:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-26 04:49:00,1.7097,1.7099,1.7096,1.7099,136300000.0
2006-06-26 04:50:00,1.7098,1.7099,1.7097,1.7099,136300000.0
2006-06-26 04:51:00,1.7098,1.7099,1.7098,1.7098,136300000.0
2006-06-26 04:53:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-26 04:54:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-26 04:55:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-06-26 04:56:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-26 04:57:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-26 04:58:00,1.7094,1.7096,1.7094,1.7096,136300000.0
2006-06-26 04:59:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-26 05:00:00,1.7098,1.7104,1.7098,1.7102,136300000.0
2006-06-26 05:01:00,1.71,1.7103,1.71,1.7103,136300000.0
2006-06-26 05:02:00,1.7102,1.7109,1.7102,1.7108,136300000.0
2006-06-26 05:03:00,1.7109,1.7109,1.7107,1.7108,136300000.0
2006-06-26 05:04:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-06-26 05:05:00,1.7113,1.7113,1.7109,1.711,136300000.0
2006-06-26 05:06:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-26 05:07:00,1.7105,1.7106,1.7104,1.7105,136300000.0
2006-06-26 05:08:00,1.7106,1.7106,1.7102,1.7102,136300000.0
2006-06-26 05:09:00,1.7106,1.7106,1.7103,1.7103,136300000.0
2006-06-26 05:10:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-26 05:11:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-06-26 05:12:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-06-26 05:13:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-06-26 05:14:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-26 05:15:00,1.71,1.7101,1.7099,1.7101,136300000.0
2006-06-26 05:16:00,1.71,1.7104,1.7099,1.7102,136300000.0
2006-06-26 05:17:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-26 05:18:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-26 05:19:00,1.71,1.71,1.71,1.71,136300000.0
2006-06-26 05:20:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-06-26 05:21:00,1.7101,1.7101,1.7099,1.71,136300000.0
2006-06-26 05:22:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-26 05:23:00,1.7098,1.7099,1.7097,1.7097,136300000.0
2006-06-26 05:24:00,1.7096,1.7098,1.7096,1.7096,136300000.0
2006-06-26 05:25:00,1.7097,1.7098,1.7097,1.7098,136300000.0
2006-06-26 05:26:00,1.7099,1.71,1.7098,1.7099,136300000.0
2006-06-26 05:27:00,1.7098,1.7099,1.7096,1.7099,136300000.0
2006-06-26 05:28:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-06-26 05:29:00,1.7102,1.7103,1.7102,1.7102,136300000.0
2006-06-26 05:30:00,1.7101,1.7102,1.7101,1.7101,136300000.0
2006-06-26 05:31:00,1.71,1.7101,1.7099,1.71,136300000.0
2006-06-26 05:32:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-06-26 05:33:00,1.7095,1.7096,1.7095,1.7096,136300000.0
2006-06-26 05:34:00,1.7097,1.7097,1.7094,1.7096,136300000.0
2006-06-26 05:35:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2006-06-26 05:36:00,1.7093,1.7093,1.7092,1.7093,136300000.0
2006-06-26 05:37:00,1.7094,1.7095,1.7093,1.7095,136300000.0
2006-06-26 05:38:00,1.7094,1.7097,1.7093,1.7097,136300000.0
2006-06-26 05:39:00,1.7096,1.7098,1.7096,1.7096,136300000.0
2006-06-26 05:40:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-06-26 05:41:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-06-26 05:42:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-26 05:43:00,1.71,1.7101,1.7098,1.7101,136300000.0
2006-06-26 05:44:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-26 05:45:00,1.7097,1.7097,1.7095,1.7097,136300000.0
2006-06-26 05:46:00,1.7098,1.7105,1.7097,1.7104,136300000.0
2006-06-26 05:47:00,1.7105,1.7105,1.7104,1.7105,136300000.0
2006-06-26 05:48:00,1.7104,1.7105,1.7104,1.7105,136300000.0
2006-06-26 05:49:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-06-26 05:50:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-06-26 05:51:00,1.7103,1.7107,1.7103,1.7105,136300000.0
2006-06-26 05:52:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-26 05:53:00,1.7103,1.7105,1.7103,1.7104,136300000.0
2006-06-26 05:54:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-26 05:55:00,1.7106,1.7108,1.7106,1.7107,136300000.0
2006-06-26 05:56:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-26 05:57:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-26 05:58:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-26 05:59:00,1.7107,1.7108,1.7103,1.7104,136300000.0
2006-06-26 06:00:00,1.7105,1.7106,1.7105,1.7106,136300000.0
2006-06-26 06:01:00,1.7108,1.7108,1.7106,1.7107,136300000.0
2006-06-26 06:02:00,1.7108,1.7108,1.7106,1.7108,136300000.0
2006-06-26 06:03:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-06-26 06:04:00,1.7109,1.711,1.7108,1.7109,136300000.0
2006-06-26 06:05:00,1.7108,1.7108,1.7106,1.7107,136300000.0
2006-06-26 06:06:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-26 06:07:00,1.7107,1.7109,1.7107,1.7109,136300000.0
2006-06-26 06:09:00,1.7105,1.711,1.7105,1.711,136300000.0
2006-06-26 06:10:00,1.7109,1.7112,1.7109,1.7112,136300000.0
2006-06-26 06:11:00,1.711,1.7112,1.711,1.7112,136300000.0
2006-06-26 06:12:00,1.7115,1.7115,1.7111,1.7111,136300000.0
2006-06-26 06:13:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2006-06-26 06:14:00,1.7113,1.7113,1.7109,1.7109,136300000.0
2006-06-26 06:15:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-06-26 06:16:00,1.7114,1.7114,1.7111,1.7113,136300000.0
2006-06-26 06:17:00,1.7112,1.7117,1.7112,1.7116,136300000.0
2006-06-26 06:18:00,1.7115,1.7116,1.7114,1.7115,136300000.0
2006-06-26 06:19:00,1.7113,1.7116,1.7112,1.7114,136300000.0
2006-06-26 06:20:00,1.7113,1.7115,1.711,1.7115,136300000.0
2006-06-26 06:21:00,1.7114,1.7116,1.7113,1.7114,136300000.0
2006-06-26 06:22:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-06-26 06:23:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-26 06:24:00,1.7116,1.7118,1.7115,1.7118,136300000.0
2006-06-26 06:25:00,1.7119,1.7119,1.7117,1.7118,136300000.0
2006-06-26 06:26:00,1.7117,1.7119,1.7117,1.7117,136300000.0
2006-06-26 06:27:00,1.7116,1.7118,1.7115,1.7115,136300000.0
2006-06-26 06:28:00,1.7114,1.7114,1.7111,1.7113,136300000.0
2006-06-26 06:29:00,1.711,1.7113,1.711,1.7113,136300000.0
2006-06-26 06:30:00,1.7112,1.7113,1.7112,1.7112,136300000.0
2006-06-26 06:31:00,1.7111,1.7111,1.7109,1.711,136300000.0
2006-06-26 06:32:00,1.7109,1.711,1.7108,1.7108,136300000.0
2006-06-26 06:33:00,1.711,1.711,1.711,1.711,136300000.0
2006-06-26 06:34:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-26 06:35:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-26 06:36:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-06-26 06:37:00,1.7106,1.7108,1.7106,1.7107,136300000.0
2006-06-26 06:38:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-26 06:39:00,1.7106,1.7106,1.7103,1.7104,136300000.0
2006-06-26 06:41:00,1.7103,1.7104,1.7103,1.7104,136300000.0
2006-06-26 06:42:00,1.7105,1.7106,1.7105,1.7106,136300000.0
2006-06-26 06:43:00,1.7105,1.7105,1.7103,1.7103,136300000.0
2006-06-26 06:44:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-06-26 06:45:00,1.7104,1.7106,1.7104,1.7106,136300000.0
2006-06-26 06:46:00,1.7105,1.7106,1.7105,1.7106,136300000.0
2006-06-26 06:47:00,1.7104,1.7104,1.7102,1.7103,136300000.0
2006-06-26 06:48:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-06-26 06:49:00,1.7103,1.7106,1.7103,1.7103,136300000.0
2006-06-26 06:50:00,1.7104,1.7104,1.71,1.71,136300000.0
2006-06-26 06:52:00,1.7097,1.7099,1.7096,1.7099,136300000.0
2006-06-26 06:53:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-26 06:54:00,1.7101,1.7103,1.7101,1.7101,136300000.0
2006-06-26 06:55:00,1.7102,1.7103,1.7101,1.7103,136300000.0
2006-06-26 06:56:00,1.7107,1.7107,1.7102,1.7102,136300000.0
2006-06-26 06:57:00,1.7105,1.7105,1.7101,1.7101,136300000.0
2006-06-26 06:58:00,1.71,1.71,1.7099,1.71,136300000.0
2006-06-26 06:59:00,1.7101,1.7102,1.71,1.71,136300000.0
2006-06-26 07:00:00,1.7099,1.71,1.7098,1.71,136300000.0
2006-06-26 07:01:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-26 07:02:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-06-26 07:03:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-06-26 07:04:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-06-26 07:05:00,1.71,1.7101,1.71,1.71,136300000.0
2006-06-26 07:06:00,1.7101,1.7102,1.7099,1.7102,136300000.0
2006-06-26 07:07:00,1.7103,1.7107,1.7102,1.7103,136300000.0
2006-06-26 07:08:00,1.7102,1.7107,1.7102,1.7104,136300000.0
2006-06-26 07:09:00,1.7103,1.7105,1.7103,1.7104,136300000.0
2006-06-26 07:10:00,1.7105,1.7106,1.7104,1.7105,136300000.0
2006-06-26 07:11:00,1.7108,1.7111,1.7108,1.711,136300000.0
2006-06-26 07:12:00,1.7109,1.7111,1.7106,1.7108,136300000.0
2006-06-26 07:13:00,1.7107,1.7107,1.7106,1.7107,136300000.0
2006-06-26 07:14:00,1.7108,1.7109,1.7107,1.7108,136300000.0
2006-06-26 07:15:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-06-26 07:16:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-26 07:17:00,1.7105,1.7107,1.7105,1.7105,136300000.0
2006-06-26 07:18:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-06-26 07:19:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-26 07:20:00,1.7108,1.7111,1.7107,1.7111,136300000.0
2006-06-26 07:21:00,1.711,1.7111,1.711,1.711,136300000.0
2006-06-26 07:22:00,1.7109,1.7109,1.7107,1.7108,136300000.0
2006-06-26 07:23:00,1.7107,1.7111,1.7107,1.7107,136300000.0
2006-06-26 07:24:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-26 07:25:00,1.7109,1.7109,1.7106,1.7109,136300000.0
2006-06-26 07:26:00,1.7108,1.7109,1.7106,1.7109,136300000.0
2006-06-26 07:27:00,1.7108,1.7109,1.7106,1.7107,136300000.0
2006-06-26 07:28:00,1.7108,1.7108,1.7105,1.7105,136300000.0
2006-06-26 07:29:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-06-26 07:30:00,1.7108,1.7108,1.7106,1.7107,136300000.0
2006-06-26 07:31:00,1.7108,1.7108,1.7104,1.7104,136300000.0
2006-06-26 07:32:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-06-26 07:33:00,1.7105,1.7105,1.7102,1.7102,136300000.0
2006-06-26 07:34:00,1.7105,1.7108,1.7105,1.7107,136300000.0
2006-06-26 07:35:00,1.7106,1.7107,1.7105,1.7107,136300000.0
2006-06-26 07:36:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-06-26 07:37:00,1.7109,1.711,1.7108,1.711,136300000.0
2006-06-26 07:38:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-06-26 07:39:00,1.7109,1.7113,1.7109,1.7113,136300000.0
2006-06-26 07:40:00,1.7112,1.7113,1.7109,1.7109,136300000.0
2006-06-26 07:41:00,1.711,1.711,1.7105,1.7107,136300000.0
2006-06-26 07:42:00,1.7108,1.7108,1.7105,1.7106,136300000.0
2006-06-26 07:43:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-06-26 07:44:00,1.7111,1.7112,1.711,1.7111,136300000.0
2006-06-26 07:45:00,1.711,1.711,1.711,1.711,136300000.0
2006-06-26 07:46:00,1.7109,1.7109,1.7107,1.7108,136300000.0
2006-06-26 07:47:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-06-26 07:48:00,1.7103,1.7104,1.71,1.71,136300000.0
2006-06-26 07:49:00,1.7099,1.7103,1.7099,1.7102,136300000.0
2006-06-26 07:50:00,1.7103,1.7103,1.7099,1.7099,136300000.0
2006-06-26 07:51:00,1.7098,1.7103,1.7098,1.7102,136300000.0
2006-06-26 07:52:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-06-26 07:53:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-06-26 07:54:00,1.7105,1.7105,1.7102,1.7102,136300000.0
2006-06-26 07:55:00,1.7101,1.7102,1.71,1.71,136300000.0
2006-06-26 07:56:00,1.7099,1.7101,1.7099,1.71,136300000.0
2006-06-26 07:57:00,1.7098,1.71,1.7097,1.71,136300000.0
2006-06-26 07:58:00,1.7099,1.7102,1.7098,1.71,136300000.0
2006-06-26 07:59:00,1.7099,1.7099,1.7097,1.7099,136300000.0
2006-06-26 08:00:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-06-26 08:01:00,1.7097,1.7099,1.7097,1.7098,136300000.0
2006-06-26 08:02:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-06-26 08:03:00,1.7098,1.7099,1.7097,1.7098,136300000.0
2006-06-26 08:04:00,1.7096,1.7097,1.7094,1.7095,136300000.0
2006-06-26 08:05:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-06-26 08:06:00,1.7097,1.7098,1.7095,1.7096,136300000.0
2006-06-26 08:07:00,1.7095,1.7096,1.7094,1.7094,136300000.0
2006-06-26 08:08:00,1.7095,1.7095,1.7093,1.7095,136300000.0
2006-06-26 08:09:00,1.7098,1.7099,1.7097,1.7099,136300000.0
2006-06-26 08:10:00,1.7097,1.71,1.7097,1.7099,136300000.0
2006-06-26 08:11:00,1.7098,1.71,1.7098,1.7099,136300000.0
2006-06-26 08:12:00,1.7098,1.71,1.7098,1.7099,136300000.0
2006-06-26 08:13:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-06-26 08:14:00,1.7095,1.7096,1.7094,1.7096,136300000.0
2006-06-26 08:15:00,1.7097,1.7097,1.7095,1.7096,136300000.0
2006-06-26 08:16:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-06-26 08:17:00,1.7096,1.7098,1.7096,1.7098,136300000.0
2006-06-26 08:18:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-06-26 08:19:00,1.71,1.7101,1.71,1.71,136300000.0
2006-06-26 08:20:00,1.7099,1.7104,1.7099,1.7104,136300000.0
2006-06-26 08:21:00,1.7103,1.7106,1.7103,1.7106,136300000.0
2006-06-26 08:22:00,1.7112,1.7113,1.711,1.7113,136300000.0
2006-06-26 08:23:00,1.7112,1.7112,1.7109,1.711,136300000.0
2006-06-26 08:24:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-26 08:25:00,1.7107,1.7109,1.7107,1.7108,136300000.0
2006-06-26 08:26:00,1.7107,1.7108,1.7106,1.7108,136300000.0
2006-06-26 08:27:00,1.7111,1.7112,1.711,1.7111,136300000.0
2006-06-26 08:28:00,1.7112,1.7112,1.71,1.71,136300000.0
2006-06-26 08:29:00,1.7099,1.71,1.7097,1.7098,136300000.0
2006-06-26 08:30:00,1.7102,1.7102,1.71,1.7101,136300000.0
2006-06-26 08:31:00,1.7103,1.7103,1.7102,1.7103,136300000.0
2006-06-26 08:32:00,1.7102,1.7103,1.7097,1.7097,136300000.0
2006-06-26 08:33:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-06-26 08:34:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-06-26 08:36:00,1.7102,1.7102,1.7098,1.7099,136300000.0
2006-06-26 08:37:00,1.7098,1.7098,1.7092,1.7092,136300000.0
2006-06-26 08:38:00,1.7091,1.7092,1.7087,1.7087,136300000.0
2006-06-26 08:39:00,1.7086,1.7087,1.7084,1.7087,136300000.0
2006-06-26 08:40:00,1.7086,1.7087,1.7085,1.7085,136300000.0
2006-06-26 08:41:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-06-26 08:42:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-06-26 08:44:00,1.7091,1.7093,1.7091,1.7093,136300000.0
2006-06-26 08:45:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-06-26 08:46:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-06-26 08:47:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-06-26 08:48:00,1.7092,1.7095,1.7092,1.7094,136300000.0
2006-06-26 08:49:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-06-26 08:50:00,1.7095,1.7101,1.7095,1.71,136300000.0
2006-06-26 08:51:00,1.7099,1.71,1.7099,1.7099,136300000.0
2006-06-26 08:52:00,1.7101,1.7101,1.7099,1.7101,136300000.0
2006-06-26 08:53:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-06-26 08:54:00,1.7105,1.7105,1.7102,1.7103,136300000.0
2006-06-26 08:55:00,1.7104,1.7105,1.7103,1.7103,136300000.0
2006-06-26 08:56:00,1.7104,1.7104,1.71,1.71,136300000.0
2006-06-26 08:57:00,1.7103,1.7104,1.7102,1.7103,136300000.0
2006-06-26 08:58:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-06-26 08:59:00,1.7099,1.7101,1.7099,1.71,136300000.0
2006-06-26 09:00:00,1.7101,1.7103,1.7101,1.7103,136300000.0
2006-06-26 09:01:00,1.7104,1.7106,1.7104,1.7106,136300000.0
2006-06-26 09:02:00,1.7105,1.7105,1.7103,1.7103,136300000.0
2006-06-26 09:03:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-06-26 09:04:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-06-26 09:05:00,1.7102,1.7104,1.7098,1.7104,136300000.0
2006-06-26 09:06:00,1.7105,1.7107,1.7103,1.7105,136300000.0
2006-06-26 09:07:00,1.7111,1.7112,1.7104,1.7105,136300000.0
2006-06-26 09:08:00,1.7106,1.7111,1.7106,1.7108,136300000.0
2006-06-26 09:09:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-26 09:10:00,1.7107,1.7109,1.7107,1.7109,136300000.0
2006-06-26 09:11:00,1.7108,1.7111,1.7106,1.7111,136300000.0
2006-06-26 09:12:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-26 09:13:00,1.7112,1.7114,1.7107,1.7108,136300000.0
2006-06-26 09:14:00,1.7109,1.7115,1.7108,1.7114,136300000.0
2006-06-26 09:15:00,1.7116,1.7118,1.7113,1.7118,136300000.0
2006-06-26 09:16:00,1.7117,1.7119,1.7117,1.7118,136300000.0
2006-06-26 09:17:00,1.7119,1.7121,1.7117,1.7121,136300000.0
2006-06-26 09:18:00,1.712,1.7131,1.7119,1.7131,136300000.0
2006-06-26 09:19:00,1.7135,1.7138,1.7131,1.7132,136300000.0
2006-06-26 09:20:00,1.7137,1.7143,1.7134,1.7143,136300000.0
2006-06-26 09:21:00,1.7142,1.7145,1.7138,1.7145,136300000.0
2006-06-26 09:22:00,1.7144,1.7145,1.7142,1.7142,136300000.0
2006-06-26 09:23:00,1.7141,1.7142,1.7138,1.7142,136300000.0
2006-06-26 09:24:00,1.7141,1.7143,1.7139,1.7139,136300000.0
2006-06-26 09:25:00,1.714,1.714,1.7137,1.714,136300000.0
2006-06-26 09:26:00,1.7141,1.7146,1.7141,1.7146,136300000.0
2006-06-26 09:27:00,1.7149,1.7149,1.7146,1.7148,136300000.0
2006-06-26 09:28:00,1.7149,1.7153,1.7149,1.7152,136300000.0
2006-06-26 09:29:00,1.7151,1.7155,1.7149,1.7154,136300000.0
2006-06-26 09:30:00,1.7153,1.7158,1.7153,1.7158,136300000.0
2006-06-26 09:31:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-06-26 09:32:00,1.7149,1.7152,1.7147,1.715,136300000.0
2006-06-26 09:33:00,1.7151,1.7154,1.7146,1.7147,136300000.0
2006-06-26 09:34:00,1.715,1.715,1.7146,1.7146,136300000.0
2006-06-26 09:35:00,1.7145,1.7146,1.7144,1.7146,136300000.0
2006-06-26 09:36:00,1.7144,1.715,1.7144,1.7146,136300000.0
2006-06-26 09:37:00,1.7147,1.7155,1.7147,1.7154,136300000.0
2006-06-26 09:38:00,1.7153,1.7163,1.7153,1.7158,136300000.0
2006-06-26 09:39:00,1.7159,1.716,1.7152,1.7155,136300000.0
2006-06-26 09:40:00,1.7158,1.7158,1.7149,1.7149,136300000.0
2006-06-26 09:41:00,1.715,1.7151,1.7149,1.7149,136300000.0
2006-06-26 09:42:00,1.7151,1.7162,1.715,1.716,136300000.0
2006-06-26 09:43:00,1.7161,1.7165,1.7161,1.7163,136300000.0
2006-06-26 09:44:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-06-26 09:45:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-06-26 09:46:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-26 09:47:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-26 09:48:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-26 09:49:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-06-26 09:50:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-06-26 09:51:00,1.715,1.715,1.7146,1.7146,136300000.0
2006-06-26 09:52:00,1.7145,1.7145,1.7142,1.7142,136300000.0
2006-06-26 09:53:00,1.7143,1.7143,1.714,1.7142,136300000.0
2006-06-26 09:54:00,1.7146,1.7152,1.7143,1.7152,136300000.0
2006-06-26 09:55:00,1.7151,1.7155,1.7151,1.7154,136300000.0
2006-06-26 09:56:00,1.7153,1.7153,1.7148,1.7148,136300000.0
2006-06-26 09:57:00,1.7149,1.7152,1.7149,1.7151,136300000.0
2006-06-26 09:58:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-26 09:59:00,1.7147,1.7147,1.7142,1.7144,136300000.0
2006-06-26 10:00:00,1.7145,1.7148,1.7145,1.7145,136300000.0
2006-06-26 10:01:00,1.7142,1.7143,1.7141,1.7141,136300000.0
2006-06-26 10:02:00,1.7143,1.7146,1.7141,1.7146,136300000.0
2006-06-26 10:03:00,1.7145,1.7146,1.7143,1.7143,136300000.0
2006-06-26 10:04:00,1.7144,1.7146,1.7144,1.7144,136300000.0
2006-06-26 10:05:00,1.7145,1.7146,1.714,1.7144,136300000.0
2006-06-26 10:06:00,1.7145,1.7145,1.7141,1.7143,136300000.0
2006-06-26 10:07:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-26 10:08:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-26 10:09:00,1.7141,1.7141,1.7139,1.714,136300000.0
2006-06-26 10:10:00,1.7139,1.7142,1.7139,1.7141,136300000.0
2006-06-26 10:11:00,1.7142,1.7142,1.7139,1.7139,136300000.0
2006-06-26 10:12:00,1.714,1.7142,1.714,1.7141,136300000.0
2006-06-26 10:13:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-26 10:14:00,1.7144,1.7145,1.7142,1.7142,136300000.0
2006-06-26 10:15:00,1.7146,1.7148,1.7145,1.7147,136300000.0
2006-06-26 10:16:00,1.7149,1.715,1.7148,1.715,136300000.0
2006-06-26 10:17:00,1.7151,1.7151,1.715,1.7151,136300000.0
2006-06-26 10:18:00,1.7152,1.7152,1.7148,1.7149,136300000.0
2006-06-26 10:19:00,1.7147,1.7149,1.7147,1.7147,136300000.0
2006-06-26 10:20:00,1.7145,1.7151,1.7145,1.715,136300000.0
2006-06-26 10:21:00,1.7149,1.7151,1.7147,1.7147,136300000.0
2006-06-26 10:22:00,1.7151,1.7152,1.715,1.7152,136300000.0
2006-06-26 10:23:00,1.7154,1.7156,1.7154,1.7154,136300000.0
2006-06-26 10:24:00,1.7153,1.7153,1.7151,1.7152,136300000.0
2006-06-26 10:25:00,1.7153,1.7153,1.7152,1.7153,136300000.0
2006-06-26 10:26:00,1.7152,1.7156,1.715,1.7155,136300000.0
2006-06-26 10:27:00,1.7154,1.7156,1.7153,1.7155,136300000.0
2006-06-26 10:28:00,1.7156,1.7159,1.7156,1.7159,136300000.0
2006-06-26 10:29:00,1.7158,1.7161,1.7157,1.7158,136300000.0
2006-06-26 10:30:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-26 10:31:00,1.7158,1.7161,1.7158,1.7161,136300000.0
2006-06-26 10:32:00,1.716,1.7162,1.7159,1.7159,136300000.0
2006-06-26 10:33:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-06-26 10:34:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-06-26 10:35:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-06-26 10:36:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-26 10:38:00,1.7156,1.7157,1.7154,1.7155,136300000.0
2006-06-26 10:39:00,1.7157,1.7158,1.7156,1.7157,136300000.0
2006-06-26 10:40:00,1.7158,1.7158,1.7154,1.7154,136300000.0
2006-06-26 10:41:00,1.7156,1.7156,1.7151,1.7151,136300000.0
2006-06-26 10:42:00,1.715,1.715,1.7147,1.7147,136300000.0
2006-06-26 10:43:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-06-26 10:44:00,1.7153,1.7157,1.7153,1.7156,136300000.0
2006-06-26 10:45:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-06-26 10:46:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-06-26 10:47:00,1.7155,1.7155,1.7152,1.7153,136300000.0
2006-06-26 10:48:00,1.7154,1.7155,1.7153,1.7155,136300000.0
2006-06-26 10:49:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-06-26 10:50:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-06-26 10:51:00,1.7153,1.7156,1.7152,1.7155,136300000.0
2006-06-26 10:52:00,1.7153,1.7156,1.7153,1.7155,136300000.0
2006-06-26 10:53:00,1.7154,1.7158,1.7154,1.7158,136300000.0
2006-06-26 10:54:00,1.7157,1.7158,1.7156,1.7158,136300000.0
2006-06-26 10:55:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-06-26 10:56:00,1.7159,1.716,1.7158,1.716,136300000.0
2006-06-26 10:57:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-06-26 10:58:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-06-26 10:59:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-06-26 11:00:00,1.7157,1.7159,1.7157,1.7157,136300000.0
2006-06-26 11:01:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-26 11:02:00,1.7154,1.7156,1.7153,1.7154,136300000.0
2006-06-26 11:03:00,1.7155,1.7155,1.7152,1.7153,136300000.0
2006-06-26 11:04:00,1.7152,1.7156,1.7152,1.7156,136300000.0
2006-06-26 11:05:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-26 11:06:00,1.7159,1.7161,1.7159,1.7159,136300000.0
2006-06-26 11:07:00,1.7162,1.7165,1.7162,1.7165,136300000.0
2006-06-26 11:08:00,1.7168,1.7168,1.7166,1.7167,136300000.0
2006-06-26 11:09:00,1.7166,1.7168,1.7166,1.7167,136300000.0
2006-06-26 11:10:00,1.7168,1.7171,1.7168,1.7169,136300000.0
2006-06-26 11:11:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-26 11:12:00,1.7168,1.7168,1.7166,1.7167,136300000.0
2006-06-26 11:13:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-26 11:14:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-26 11:15:00,1.7166,1.7167,1.7166,1.7166,136300000.0
2006-06-26 11:16:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-26 11:17:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-26 11:18:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-26 11:19:00,1.7173,1.7177,1.7173,1.7175,136300000.0
2006-06-26 11:20:00,1.7174,1.7175,1.7174,1.7175,136300000.0
2006-06-26 11:21:00,1.7177,1.718,1.7177,1.7177,136300000.0
2006-06-26 11:22:00,1.7178,1.7178,1.7173,1.7173,136300000.0
2006-06-26 11:23:00,1.7172,1.7173,1.717,1.717,136300000.0
2006-06-26 11:24:00,1.7169,1.7171,1.7169,1.7171,136300000.0
2006-06-26 11:25:00,1.7172,1.7172,1.717,1.7172,136300000.0
2006-06-26 11:26:00,1.7173,1.7174,1.7172,1.7172,136300000.0
2006-06-26 11:27:00,1.7171,1.7171,1.7169,1.7171,136300000.0
2006-06-26 11:28:00,1.717,1.7172,1.7167,1.7167,136300000.0
2006-06-26 11:29:00,1.7169,1.7169,1.7168,1.7169,136300000.0
2006-06-26 11:30:00,1.7167,1.7169,1.7166,1.7169,136300000.0
2006-06-26 11:31:00,1.7168,1.7171,1.7168,1.7169,136300000.0
2006-06-26 11:32:00,1.7168,1.7168,1.7167,1.7168,136300000.0
2006-06-26 11:33:00,1.7169,1.717,1.7167,1.7168,136300000.0
2006-06-26 11:34:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-26 11:35:00,1.7169,1.7169,1.7166,1.7167,136300000.0
2006-06-26 11:36:00,1.7166,1.7169,1.7166,1.7168,136300000.0
2006-06-26 11:37:00,1.7169,1.7171,1.7169,1.7171,136300000.0
2006-06-26 11:38:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-26 11:39:00,1.7167,1.717,1.7167,1.7169,136300000.0
2006-06-26 11:40:00,1.7173,1.7173,1.7166,1.7166,136300000.0
2006-06-26 11:41:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-06-26 11:42:00,1.7167,1.7168,1.7165,1.7168,136300000.0
2006-06-26 11:43:00,1.7169,1.7173,1.7169,1.7173,136300000.0
2006-06-26 11:44:00,1.7174,1.7175,1.7173,1.7173,136300000.0
2006-06-26 11:45:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-06-26 11:46:00,1.7175,1.7181,1.7175,1.7181,136300000.0
2006-06-26 11:47:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-06-26 11:48:00,1.7181,1.7181,1.7177,1.7178,136300000.0
2006-06-26 11:49:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-06-26 11:50:00,1.7181,1.7183,1.7181,1.7181,136300000.0
2006-06-26 11:51:00,1.7178,1.7179,1.717,1.7173,136300000.0
2006-06-26 11:52:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-26 11:53:00,1.717,1.717,1.7158,1.7159,136300000.0
2006-06-26 11:54:00,1.7161,1.7164,1.716,1.716,136300000.0
2006-06-26 11:55:00,1.7162,1.7164,1.7162,1.7164,136300000.0
2006-06-26 11:56:00,1.7163,1.7163,1.7157,1.716,136300000.0
2006-06-26 11:57:00,1.7159,1.7161,1.7157,1.7158,136300000.0
2006-06-26 11:58:00,1.7157,1.7159,1.7156,1.7159,136300000.0
2006-06-26 11:59:00,1.7162,1.7164,1.7161,1.7161,136300000.0
2006-06-26 12:00:00,1.716,1.7161,1.7159,1.716,136300000.0
2006-06-26 12:01:00,1.7164,1.7165,1.7163,1.7165,136300000.0
2006-06-26 12:02:00,1.7167,1.7169,1.7163,1.7163,136300000.0
2006-06-26 12:03:00,1.7162,1.7163,1.7161,1.7162,136300000.0
2006-06-26 12:04:00,1.7161,1.7164,1.716,1.7164,136300000.0
2006-06-26 12:05:00,1.7165,1.7168,1.7165,1.7167,136300000.0
2006-06-26 12:06:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-26 12:07:00,1.7165,1.7168,1.7165,1.7167,136300000.0
2006-06-26 12:08:00,1.7166,1.7168,1.7166,1.7168,136300000.0
2006-06-26 12:09:00,1.7169,1.7172,1.7168,1.717,136300000.0
2006-06-26 12:10:00,1.7171,1.7172,1.7169,1.717,136300000.0
2006-06-26 12:11:00,1.7169,1.717,1.7166,1.7166,136300000.0
2006-06-26 12:12:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-26 12:13:00,1.7167,1.7169,1.7167,1.7168,136300000.0
2006-06-26 12:14:00,1.7167,1.7168,1.7165,1.7165,136300000.0
2006-06-26 12:15:00,1.7166,1.7168,1.7165,1.7168,136300000.0
2006-06-26 12:16:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-26 12:17:00,1.7168,1.7173,1.7168,1.7173,136300000.0
2006-06-26 12:18:00,1.7172,1.7176,1.7172,1.7175,136300000.0
2006-06-26 12:19:00,1.7176,1.7178,1.7174,1.7177,136300000.0
2006-06-26 12:20:00,1.7178,1.7183,1.7178,1.718,136300000.0
2006-06-26 12:21:00,1.7181,1.7181,1.7177,1.7177,136300000.0
2006-06-26 12:22:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-26 12:23:00,1.7176,1.7176,1.7174,1.7176,136300000.0
2006-06-26 12:24:00,1.7175,1.7176,1.7174,1.7174,136300000.0
2006-06-26 12:25:00,1.7176,1.7176,1.7175,1.7176,136300000.0
2006-06-26 12:26:00,1.7175,1.7175,1.7172,1.7172,136300000.0
2006-06-26 12:27:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-06-26 12:28:00,1.7175,1.7176,1.7174,1.7175,136300000.0
2006-06-26 12:29:00,1.7174,1.7178,1.7174,1.7177,136300000.0
2006-06-26 12:30:00,1.7178,1.7178,1.7173,1.7173,136300000.0
2006-06-26 12:31:00,1.7172,1.7175,1.7172,1.7175,136300000.0
2006-06-26 12:32:00,1.7174,1.7175,1.7174,1.7175,136300000.0
2006-06-26 12:33:00,1.7176,1.7176,1.7173,1.7174,136300000.0
2006-06-26 12:34:00,1.7175,1.7176,1.7175,1.7176,136300000.0
2006-06-26 12:35:00,1.7175,1.7177,1.7175,1.7176,136300000.0
2006-06-26 12:36:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-26 12:37:00,1.7174,1.7175,1.7174,1.7174,136300000.0
2006-06-26 12:38:00,1.7175,1.7176,1.7175,1.7175,136300000.0
2006-06-26 12:39:00,1.7174,1.7175,1.7173,1.7173,136300000.0
2006-06-26 12:40:00,1.7174,1.7174,1.717,1.7171,136300000.0
2006-06-26 12:41:00,1.717,1.717,1.7167,1.7168,136300000.0
2006-06-26 12:42:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-06-26 12:43:00,1.7168,1.7168,1.7165,1.7167,136300000.0
2006-06-26 12:44:00,1.7168,1.7168,1.7167,1.7168,136300000.0
2006-06-26 12:45:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-26 12:46:00,1.7169,1.717,1.7168,1.7168,136300000.0
2006-06-26 12:47:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-26 12:48:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-26 12:49:00,1.7168,1.7173,1.7168,1.717,136300000.0
2006-06-26 12:50:00,1.7169,1.717,1.7166,1.7167,136300000.0
2006-06-26 12:51:00,1.7169,1.7172,1.7169,1.7172,136300000.0
2006-06-26 12:52:00,1.7171,1.7172,1.717,1.7172,136300000.0
2006-06-26 12:53:00,1.7173,1.7174,1.717,1.7174,136300000.0
2006-06-26 12:54:00,1.7173,1.7173,1.7169,1.7171,136300000.0
2006-06-26 12:55:00,1.717,1.7171,1.7167,1.7168,136300000.0
2006-06-26 12:56:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-26 12:57:00,1.7166,1.7169,1.7166,1.7169,136300000.0
2006-06-26 12:58:00,1.7168,1.7169,1.7167,1.7168,136300000.0
2006-06-26 12:59:00,1.7169,1.7175,1.7169,1.7175,136300000.0
2006-06-26 13:00:00,1.7176,1.7177,1.7171,1.7171,136300000.0
2006-06-26 13:01:00,1.7172,1.7172,1.717,1.7172,136300000.0
2006-06-26 13:02:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-26 13:03:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-26 13:04:00,1.7171,1.7173,1.717,1.717,136300000.0
2006-06-26 13:05:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-26 13:06:00,1.7171,1.7172,1.717,1.717,136300000.0
2006-06-26 13:07:00,1.7169,1.7169,1.7165,1.7165,136300000.0
2006-06-26 13:09:00,1.7167,1.7168,1.7165,1.7168,136300000.0
2006-06-26 13:10:00,1.7167,1.7168,1.7166,1.7167,136300000.0
2006-06-26 13:11:00,1.7166,1.7168,1.7166,1.7168,136300000.0
2006-06-26 13:12:00,1.7169,1.7169,1.7165,1.7168,136300000.0
2006-06-26 13:13:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-06-26 13:14:00,1.717,1.7171,1.7168,1.717,136300000.0
2006-06-26 13:15:00,1.7169,1.7178,1.7169,1.7177,136300000.0
2006-06-26 13:16:00,1.7176,1.7178,1.7174,1.7176,136300000.0
2006-06-26 13:17:00,1.7175,1.7175,1.7172,1.7172,136300000.0
2006-06-26 13:18:00,1.7171,1.7178,1.7171,1.7175,136300000.0
2006-06-26 13:19:00,1.7176,1.7178,1.7176,1.7176,136300000.0
2006-06-26 13:20:00,1.7177,1.7177,1.7173,1.7174,136300000.0
2006-06-26 13:21:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-06-26 13:23:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-26 13:24:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-26 13:25:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-26 13:26:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-06-26 13:27:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-26 13:28:00,1.7171,1.7171,1.7168,1.7169,136300000.0
2006-06-26 13:29:00,1.7168,1.7168,1.7165,1.7165,136300000.0
2006-06-26 13:30:00,1.7166,1.7167,1.7162,1.7164,136300000.0
2006-06-26 13:31:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-06-26 13:32:00,1.7164,1.7167,1.7164,1.7167,136300000.0
2006-06-26 13:33:00,1.7166,1.7167,1.7165,1.7165,136300000.0
2006-06-26 13:35:00,1.7166,1.7169,1.7165,1.7168,136300000.0
2006-06-26 13:36:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-06-26 13:37:00,1.7168,1.7169,1.7165,1.7167,136300000.0
2006-06-26 13:38:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-26 13:39:00,1.7164,1.7165,1.7163,1.7165,136300000.0
2006-06-26 13:40:00,1.7164,1.7166,1.7164,1.7165,136300000.0
2006-06-26 13:41:00,1.7167,1.7169,1.7167,1.7167,136300000.0
2006-06-26 13:42:00,1.7171,1.7173,1.7171,1.7173,136300000.0
2006-06-26 13:43:00,1.7172,1.7174,1.7172,1.7173,136300000.0
2006-06-26 13:44:00,1.7171,1.7171,1.7167,1.7167,136300000.0
2006-06-26 13:45:00,1.7169,1.7171,1.7167,1.7168,136300000.0
2006-06-26 13:46:00,1.7167,1.7167,1.7163,1.7163,136300000.0
2006-06-26 13:47:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-06-26 13:48:00,1.7161,1.7162,1.7159,1.7159,136300000.0
2006-06-26 13:49:00,1.7161,1.7162,1.716,1.7162,136300000.0
2006-06-26 13:50:00,1.7161,1.7163,1.7161,1.7161,136300000.0
2006-06-26 13:51:00,1.7164,1.7167,1.7163,1.7163,136300000.0
2006-06-26 13:52:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-06-26 13:53:00,1.7163,1.7164,1.7163,1.7163,136300000.0
2006-06-26 13:54:00,1.7164,1.7166,1.7164,1.7165,136300000.0
2006-06-26 13:55:00,1.7166,1.7166,1.7164,1.7165,136300000.0
2006-06-26 13:56:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-26 13:57:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-26 13:58:00,1.7161,1.7161,1.7159,1.716,136300000.0
2006-06-26 13:59:00,1.7159,1.7159,1.7154,1.7154,136300000.0
2006-06-26 14:00:00,1.7155,1.7158,1.7154,1.7156,136300000.0
2006-06-26 14:01:00,1.7155,1.7156,1.7151,1.7155,136300000.0
2006-06-26 14:02:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-06-26 14:03:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-26 14:04:00,1.7155,1.7155,1.7153,1.7154,136300000.0
2006-06-26 14:05:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-26 14:06:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-26 14:07:00,1.7158,1.7163,1.7158,1.7162,136300000.0
2006-06-26 14:08:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-26 14:09:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-26 14:10:00,1.7164,1.7165,1.7163,1.7165,136300000.0
2006-06-26 14:11:00,1.7164,1.7164,1.7158,1.7158,136300000.0
2006-06-26 14:12:00,1.7157,1.7158,1.7155,1.7158,136300000.0
2006-06-26 14:13:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-26 14:14:00,1.7156,1.7156,1.7151,1.7151,136300000.0
2006-06-26 14:15:00,1.715,1.7152,1.7148,1.7151,136300000.0
2006-06-26 14:16:00,1.7152,1.7152,1.7151,1.7152,136300000.0
2006-06-26 14:17:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-06-26 14:18:00,1.7153,1.7155,1.7152,1.7154,136300000.0
2006-06-26 14:19:00,1.7156,1.7158,1.7153,1.7154,136300000.0
2006-06-26 14:20:00,1.7157,1.716,1.7157,1.716,136300000.0
2006-06-26 14:21:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-06-26 14:22:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-26 14:23:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-06-26 14:24:00,1.716,1.7163,1.716,1.7162,136300000.0
2006-06-26 14:25:00,1.7165,1.7167,1.7165,1.7166,136300000.0
2006-06-26 14:26:00,1.7165,1.7168,1.7165,1.7167,136300000.0
2006-06-26 14:27:00,1.7166,1.7167,1.7166,1.7166,136300000.0
2006-06-26 14:28:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-06-26 14:29:00,1.7163,1.7163,1.7161,1.7163,136300000.0
2006-06-26 14:30:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-26 14:31:00,1.7166,1.717,1.7166,1.717,136300000.0
2006-06-26 14:32:00,1.7171,1.7173,1.7169,1.7171,136300000.0
2006-06-26 14:33:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-06-26 14:34:00,1.7174,1.7175,1.7172,1.7174,136300000.0
2006-06-26 14:35:00,1.7172,1.7172,1.7171,1.7172,136300000.0
2006-06-26 14:36:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-26 14:37:00,1.717,1.7171,1.7168,1.7168,136300000.0
2006-06-26 14:38:00,1.7167,1.7171,1.7167,1.717,136300000.0
2006-06-26 14:39:00,1.7169,1.7175,1.7169,1.7174,136300000.0
2006-06-26 14:40:00,1.7173,1.7174,1.7171,1.7172,136300000.0
2006-06-26 14:41:00,1.7171,1.7172,1.717,1.7172,136300000.0
2006-06-26 14:42:00,1.7171,1.7171,1.7169,1.717,136300000.0
2006-06-26 14:43:00,1.7169,1.7173,1.7168,1.7173,136300000.0
2006-06-26 14:44:00,1.7172,1.7172,1.7168,1.717,136300000.0
2006-06-26 14:45:00,1.7169,1.7171,1.7168,1.717,136300000.0
2006-06-26 14:46:00,1.7169,1.7171,1.7168,1.7171,136300000.0
2006-06-26 14:47:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-26 14:48:00,1.717,1.7174,1.717,1.7173,136300000.0
2006-06-26 14:49:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-26 14:50:00,1.7173,1.7176,1.7173,1.7175,136300000.0
2006-06-26 14:51:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-26 14:52:00,1.7179,1.7185,1.7179,1.7183,136300000.0
2006-06-26 14:53:00,1.7182,1.7184,1.7182,1.7184,136300000.0
2006-06-26 14:54:00,1.7185,1.7188,1.7185,1.7188,136300000.0
2006-06-26 14:55:00,1.719,1.7193,1.719,1.7191,136300000.0
2006-06-26 14:56:00,1.719,1.719,1.7188,1.7189,136300000.0
2006-06-26 14:57:00,1.7188,1.7188,1.7186,1.7187,136300000.0
2006-06-26 14:58:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-06-26 14:59:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-26 15:00:00,1.7186,1.7186,1.7182,1.7182,136300000.0
2006-06-26 15:01:00,1.7183,1.7183,1.7179,1.7181,136300000.0
2006-06-26 15:02:00,1.7182,1.7182,1.7181,1.7181,136300000.0
2006-06-26 15:03:00,1.7182,1.7182,1.7179,1.7179,136300000.0
2006-06-26 15:04:00,1.7178,1.7179,1.7177,1.7178,136300000.0
2006-06-26 15:05:00,1.7177,1.7178,1.7176,1.7176,136300000.0
2006-06-26 15:06:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-26 15:07:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-06-26 15:08:00,1.7176,1.7178,1.7174,1.7177,136300000.0
2006-06-26 15:09:00,1.7178,1.7179,1.7175,1.7175,136300000.0
2006-06-26 15:10:00,1.7177,1.7179,1.7177,1.7178,136300000.0
2006-06-26 15:11:00,1.7179,1.7181,1.7178,1.7178,136300000.0
2006-06-26 15:12:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-06-26 15:13:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-06-26 15:14:00,1.7179,1.718,1.7177,1.7177,136300000.0
2006-06-26 15:15:00,1.7178,1.7178,1.7174,1.7174,136300000.0
2006-06-26 15:17:00,1.7173,1.7177,1.7173,1.7176,136300000.0
2006-06-26 15:18:00,1.7175,1.7176,1.7174,1.7175,136300000.0
2006-06-26 15:19:00,1.7176,1.7176,1.7173,1.7174,136300000.0
2006-06-26 15:20:00,1.7175,1.7176,1.7174,1.7175,136300000.0
2006-06-26 15:21:00,1.7174,1.7174,1.7168,1.7169,136300000.0
2006-06-26 15:22:00,1.7168,1.7169,1.7168,1.7168,136300000.0
2006-06-26 15:23:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-26 15:24:00,1.7165,1.7166,1.7162,1.7162,136300000.0
2006-06-26 15:25:00,1.7163,1.7164,1.7162,1.7162,136300000.0
2006-06-26 15:26:00,1.7161,1.7163,1.716,1.7162,136300000.0
2006-06-26 15:27:00,1.7161,1.7161,1.7156,1.7157,136300000.0
2006-06-26 15:28:00,1.7156,1.7158,1.7154,1.7158,136300000.0
2006-06-26 15:29:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-06-26 15:30:00,1.716,1.7161,1.716,1.716,136300000.0
2006-06-26 15:31:00,1.7159,1.716,1.7157,1.7157,136300000.0
2006-06-26 15:32:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-06-26 15:33:00,1.7158,1.7162,1.7157,1.716,136300000.0
2006-06-26 15:34:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-26 15:35:00,1.7159,1.716,1.7152,1.7155,136300000.0
2006-06-26 15:36:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-06-26 15:37:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-06-26 15:38:00,1.7154,1.7155,1.7149,1.7151,136300000.0
2006-06-26 15:39:00,1.7149,1.7151,1.7148,1.7151,136300000.0
2006-06-26 15:40:00,1.7149,1.7154,1.7149,1.7153,136300000.0
2006-06-26 15:41:00,1.7154,1.7157,1.7153,1.7156,136300000.0
2006-06-26 15:42:00,1.7155,1.7157,1.7153,1.7157,136300000.0
2006-06-26 15:43:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-26 15:44:00,1.7157,1.716,1.7157,1.7159,136300000.0
2006-06-26 15:45:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-06-26 15:46:00,1.7156,1.7156,1.7155,1.7156,136300000.0
2006-06-26 15:47:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-26 15:48:00,1.7155,1.7157,1.7154,1.7156,136300000.0
2006-06-26 15:49:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-26 15:50:00,1.7156,1.7157,1.7155,1.7155,136300000.0
2006-06-26 15:51:00,1.7157,1.7165,1.7157,1.7164,136300000.0
2006-06-26 15:52:00,1.7163,1.7163,1.716,1.7162,136300000.0
2006-06-26 15:53:00,1.7161,1.7162,1.7158,1.7158,136300000.0
2006-06-26 15:54:00,1.7161,1.7162,1.7161,1.7161,136300000.0
2006-06-26 15:55:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-06-26 15:56:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-26 15:57:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-26 15:58:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-26 15:59:00,1.7168,1.7169,1.7161,1.7161,136300000.0
2006-06-26 16:00:00,1.7162,1.7164,1.7148,1.7152,136300000.0
2006-06-26 16:01:00,1.7153,1.7154,1.7148,1.7151,136300000.0
2006-06-26 16:02:00,1.7152,1.7161,1.7152,1.716,136300000.0
2006-06-26 16:03:00,1.7161,1.7162,1.7159,1.7159,136300000.0
2006-06-26 16:04:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-06-26 16:05:00,1.7159,1.716,1.7156,1.7156,136300000.0
2006-06-26 16:06:00,1.7157,1.7162,1.7157,1.716,136300000.0
2006-06-26 16:07:00,1.7161,1.7162,1.7159,1.7159,136300000.0
2006-06-26 16:08:00,1.7163,1.7165,1.7156,1.7157,136300000.0
2006-06-26 16:09:00,1.7155,1.7155,1.7149,1.7152,136300000.0
2006-06-26 16:10:00,1.7153,1.7156,1.7152,1.7155,136300000.0
2006-06-26 16:11:00,1.7159,1.7161,1.7158,1.7158,136300000.0
2006-06-26 16:12:00,1.7159,1.7161,1.7156,1.7157,136300000.0
2006-06-26 16:13:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-26 16:14:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-26 16:15:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-06-26 16:16:00,1.7159,1.716,1.7156,1.716,136300000.0
2006-06-26 16:17:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-26 16:18:00,1.7158,1.716,1.7154,1.7155,136300000.0
2006-06-26 16:19:00,1.7157,1.7161,1.7157,1.7157,136300000.0
2006-06-26 16:20:00,1.7156,1.7158,1.7156,1.7157,136300000.0
2006-06-26 16:21:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-26 16:22:00,1.716,1.7162,1.716,1.716,136300000.0
2006-06-26 16:24:00,1.7162,1.7165,1.7161,1.7165,136300000.0
2006-06-26 16:25:00,1.7166,1.7166,1.7165,1.7166,136300000.0
2006-06-26 16:26:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-06-26 16:27:00,1.7163,1.7165,1.7162,1.7163,136300000.0
2006-06-26 16:28:00,1.7162,1.7164,1.7162,1.7163,136300000.0
2006-06-26 16:29:00,1.7164,1.7164,1.7162,1.7163,136300000.0
2006-06-26 16:30:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-26 16:31:00,1.7169,1.7173,1.7169,1.717,136300000.0
2006-06-26 16:32:00,1.7169,1.7169,1.7165,1.7166,136300000.0
2006-06-26 16:33:00,1.7165,1.7165,1.7162,1.7162,136300000.0
2006-06-26 16:34:00,1.7161,1.7164,1.7161,1.7164,136300000.0
2006-06-26 16:35:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-06-26 16:36:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-06-26 16:37:00,1.7165,1.7169,1.7164,1.7168,136300000.0
2006-06-26 16:38:00,1.7165,1.7167,1.7165,1.7166,136300000.0
2006-06-26 16:39:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-26 16:40:00,1.7167,1.7169,1.7166,1.7166,136300000.0
2006-06-26 16:41:00,1.7167,1.7171,1.7166,1.7171,136300000.0
2006-06-26 16:42:00,1.717,1.7172,1.717,1.7172,136300000.0
2006-06-26 16:43:00,1.7173,1.7174,1.7172,1.7174,136300000.0
2006-06-26 16:44:00,1.7175,1.7175,1.7172,1.7175,136300000.0
2006-06-26 16:45:00,1.7174,1.7175,1.7173,1.7174,136300000.0
2006-06-26 16:46:00,1.7173,1.7174,1.7171,1.7173,136300000.0
2006-06-26 16:47:00,1.7174,1.7177,1.7173,1.7177,136300000.0
2006-06-26 16:48:00,1.7176,1.718,1.7176,1.7178,136300000.0
2006-06-26 16:49:00,1.7177,1.7177,1.7174,1.7175,136300000.0
2006-06-26 16:50:00,1.7174,1.7175,1.7173,1.7173,136300000.0
2006-06-26 16:51:00,1.7172,1.7179,1.7172,1.7179,136300000.0
2006-06-26 16:52:00,1.7178,1.7179,1.7177,1.7177,136300000.0
2006-06-26 16:53:00,1.7178,1.7182,1.7177,1.7181,136300000.0
2006-06-26 16:54:00,1.718,1.718,1.7176,1.7178,136300000.0
2006-06-26 16:55:00,1.7181,1.7184,1.718,1.7183,136300000.0
2006-06-26 16:56:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-06-26 16:57:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-06-26 16:58:00,1.7185,1.7185,1.7179,1.7179,136300000.0
2006-06-26 16:59:00,1.7178,1.7181,1.7177,1.7181,136300000.0
2006-06-26 17:00:00,1.7179,1.718,1.7178,1.7178,136300000.0
2006-06-26 17:01:00,1.7179,1.718,1.7178,1.7179,136300000.0
2006-06-26 17:02:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-26 17:03:00,1.7178,1.7178,1.7177,1.7178,136300000.0
2006-06-26 17:04:00,1.7179,1.7181,1.7177,1.7177,136300000.0
2006-06-26 17:05:00,1.7178,1.7185,1.7178,1.7185,136300000.0
2006-06-26 17:06:00,1.7184,1.7184,1.7179,1.7179,136300000.0
2006-06-26 17:07:00,1.7178,1.7179,1.7177,1.7178,136300000.0
2006-06-26 17:08:00,1.7179,1.718,1.7178,1.7179,136300000.0
2006-06-26 17:09:00,1.7178,1.718,1.7173,1.7176,136300000.0
2006-06-26 17:10:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-06-26 17:11:00,1.7174,1.7176,1.7174,1.7175,136300000.0
2006-06-26 17:12:00,1.7178,1.7178,1.7176,1.7176,136300000.0
2006-06-26 17:13:00,1.7173,1.7175,1.7171,1.7174,136300000.0
2006-06-26 17:14:00,1.7175,1.7175,1.7173,1.7175,136300000.0
2006-06-26 17:15:00,1.7174,1.7176,1.7173,1.7174,136300000.0
2006-06-26 17:17:00,1.7176,1.7178,1.7176,1.7178,136300000.0
2006-06-26 17:18:00,1.7177,1.7178,1.7177,1.7177,136300000.0
2006-06-26 17:19:00,1.7176,1.7177,1.7175,1.7176,136300000.0
2006-06-26 17:20:00,1.7177,1.7177,1.7173,1.7173,136300000.0
2006-06-26 17:21:00,1.7175,1.7189,1.7175,1.7187,136300000.0
2006-06-26 17:22:00,1.7188,1.7194,1.7188,1.7193,136300000.0
2006-06-26 17:23:00,1.7194,1.7196,1.7194,1.7196,136300000.0
2006-06-26 17:24:00,1.7195,1.7198,1.7195,1.7196,136300000.0
2006-06-26 17:25:00,1.7193,1.7194,1.7192,1.7193,136300000.0
2006-06-26 17:26:00,1.7195,1.7196,1.7194,1.7195,136300000.0
2006-06-26 17:27:00,1.7194,1.7196,1.7194,1.7195,136300000.0
2006-06-26 17:28:00,1.7196,1.7197,1.7194,1.7194,136300000.0
2006-06-26 17:29:00,1.7197,1.7199,1.7196,1.7198,136300000.0
2006-06-26 17:30:00,1.7197,1.7199,1.7193,1.7195,136300000.0
2006-06-26 17:31:00,1.7193,1.7193,1.7183,1.7184,136300000.0
2006-06-26 17:32:00,1.7185,1.7187,1.7185,1.7187,136300000.0
2006-06-26 17:33:00,1.7189,1.7192,1.7189,1.7191,136300000.0
2006-06-26 17:34:00,1.7192,1.7194,1.719,1.7193,136300000.0
2006-06-26 17:35:00,1.7192,1.7192,1.7187,1.719,136300000.0
2006-06-26 17:36:00,1.7189,1.7193,1.7188,1.7192,136300000.0
2006-06-26 17:37:00,1.7191,1.7191,1.7187,1.7187,136300000.0
2006-06-26 17:38:00,1.7188,1.7189,1.7187,1.7189,136300000.0
2006-06-26 17:39:00,1.7188,1.7188,1.7185,1.7186,136300000.0
2006-06-26 17:40:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-06-26 17:41:00,1.7185,1.7186,1.7185,1.7185,136300000.0
2006-06-26 17:42:00,1.7187,1.7188,1.7185,1.7187,136300000.0
2006-06-26 17:43:00,1.7185,1.7186,1.7179,1.7181,136300000.0
2006-06-26 17:44:00,1.718,1.7183,1.718,1.7182,136300000.0
2006-06-26 17:45:00,1.7181,1.7182,1.7181,1.7182,136300000.0
2006-06-26 17:46:00,1.7181,1.7183,1.7181,1.7182,136300000.0
2006-06-26 17:47:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-06-26 17:48:00,1.7184,1.7185,1.7183,1.7183,136300000.0
2006-06-26 17:49:00,1.7181,1.7183,1.7179,1.7179,136300000.0
2006-06-26 17:50:00,1.718,1.718,1.7174,1.7174,136300000.0
2006-06-26 17:51:00,1.7177,1.7178,1.7177,1.7178,136300000.0
2006-06-26 17:52:00,1.7177,1.7177,1.7173,1.7174,136300000.0
2006-06-26 17:53:00,1.7173,1.7177,1.7173,1.7176,136300000.0
2006-06-26 17:54:00,1.7174,1.7176,1.7174,1.7175,136300000.0
2006-06-26 17:55:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-26 17:56:00,1.7178,1.7178,1.7177,1.7178,136300000.0
2006-06-26 17:57:00,1.718,1.7181,1.7178,1.718,136300000.0
2006-06-26 17:58:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-06-26 17:59:00,1.7179,1.7189,1.7178,1.7189,136300000.0
2006-06-26 18:00:00,1.719,1.719,1.7185,1.7187,136300000.0
2006-06-26 18:01:00,1.7186,1.7189,1.7186,1.7188,136300000.0
2006-06-26 18:02:00,1.7189,1.719,1.7188,1.7188,136300000.0
2006-06-26 18:03:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-06-26 18:04:00,1.7191,1.7193,1.719,1.7191,136300000.0
2006-06-26 18:05:00,1.7195,1.72,1.7195,1.7197,136300000.0
2006-06-26 18:06:00,1.7198,1.7201,1.7198,1.72,136300000.0
2006-06-26 18:07:00,1.7201,1.7202,1.72,1.7201,136300000.0
2006-06-26 18:08:00,1.7202,1.7204,1.72,1.72,136300000.0
2006-06-26 18:09:00,1.7199,1.7203,1.7199,1.7202,136300000.0
2006-06-26 18:10:00,1.7201,1.7204,1.7201,1.7204,136300000.0
2006-06-26 18:11:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2006-06-26 18:12:00,1.7207,1.7208,1.7206,1.7206,136300000.0
2006-06-26 18:13:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-06-26 18:14:00,1.7202,1.7203,1.7201,1.7203,136300000.0
2006-06-26 18:15:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2006-06-26 18:16:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-26 18:17:00,1.7202,1.7205,1.7201,1.7201,136300000.0
2006-06-26 18:18:00,1.7202,1.7203,1.72,1.7202,136300000.0
2006-06-26 18:19:00,1.7203,1.7203,1.7199,1.72,136300000.0
2006-06-26 18:20:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-06-26 18:21:00,1.7202,1.7203,1.7199,1.72,136300000.0
2006-06-26 18:22:00,1.7199,1.7201,1.7198,1.7201,136300000.0
2006-06-26 18:23:00,1.7202,1.7204,1.7201,1.7202,136300000.0
2006-06-26 18:24:00,1.7201,1.7201,1.7195,1.7198,136300000.0
2006-06-26 18:25:00,1.7199,1.7202,1.7196,1.7197,136300000.0
2006-06-26 18:26:00,1.7196,1.7196,1.7188,1.7189,136300000.0
2006-06-26 18:27:00,1.7188,1.719,1.7181,1.7181,136300000.0
2006-06-26 18:28:00,1.718,1.7182,1.7179,1.7182,136300000.0
2006-06-26 18:29:00,1.7183,1.7185,1.7182,1.7183,136300000.0
2006-06-26 18:30:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-06-26 18:31:00,1.7183,1.7186,1.7183,1.7186,136300000.0
2006-06-26 18:32:00,1.7187,1.7189,1.7187,1.7189,136300000.0
2006-06-26 18:33:00,1.7191,1.7194,1.7191,1.7193,136300000.0
2006-06-26 18:34:00,1.7191,1.7191,1.719,1.719,136300000.0
2006-06-26 18:35:00,1.7191,1.7195,1.7191,1.7194,136300000.0
2006-06-26 18:36:00,1.7195,1.7195,1.7193,1.7194,136300000.0
2006-06-26 18:37:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-26 18:38:00,1.7193,1.7193,1.7191,1.7191,136300000.0
2006-06-26 18:39:00,1.7193,1.7193,1.7188,1.7191,136300000.0
2006-06-26 18:40:00,1.7192,1.7194,1.7192,1.7194,136300000.0
2006-06-26 18:41:00,1.7193,1.7195,1.7191,1.7191,136300000.0
2006-06-26 18:42:00,1.7192,1.7192,1.7191,1.7192,136300000.0
2006-06-26 18:43:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2006-06-26 18:44:00,1.719,1.7192,1.719,1.7192,136300000.0
2006-06-26 18:45:00,1.7193,1.7194,1.7193,1.7194,136300000.0
2006-06-26 18:46:00,1.7193,1.7193,1.719,1.719,136300000.0
2006-06-26 18:47:00,1.7192,1.7192,1.719,1.719,136300000.0
2006-06-26 18:48:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-06-26 18:49:00,1.7193,1.7193,1.719,1.7191,136300000.0
2006-06-26 18:51:00,1.719,1.7191,1.7188,1.7188,136300000.0
2006-06-26 18:52:00,1.7189,1.7189,1.7185,1.7185,136300000.0
2006-06-26 18:53:00,1.7184,1.7185,1.7183,1.7183,136300000.0
2006-06-26 18:54:00,1.7182,1.7185,1.7178,1.7178,136300000.0
2006-06-26 18:55:00,1.7177,1.7178,1.7176,1.7177,136300000.0
2006-06-26 18:56:00,1.7174,1.7176,1.7174,1.7174,136300000.0
2006-06-26 18:57:00,1.7172,1.7172,1.7166,1.7166,136300000.0
2006-06-26 18:58:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-26 18:59:00,1.7166,1.7166,1.7163,1.7165,136300000.0
2006-06-26 19:00:00,1.7163,1.7164,1.7162,1.7164,136300000.0
2006-06-26 19:01:00,1.7165,1.7169,1.7164,1.7168,136300000.0
2006-06-26 19:02:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-26 19:03:00,1.7164,1.7166,1.7164,1.7164,136300000.0
2006-06-26 19:04:00,1.7165,1.7165,1.7153,1.7154,136300000.0
2006-06-26 19:05:00,1.7153,1.7156,1.7152,1.7155,136300000.0
2006-06-26 19:06:00,1.7156,1.7166,1.7156,1.7165,136300000.0
2006-06-26 19:07:00,1.7164,1.7165,1.7163,1.7165,136300000.0
2006-06-26 19:08:00,1.7167,1.717,1.7167,1.717,136300000.0
2006-06-26 19:09:00,1.7169,1.717,1.7164,1.7167,136300000.0
2006-06-26 19:10:00,1.7166,1.7167,1.7165,1.7166,136300000.0
2006-06-26 19:11:00,1.7167,1.7167,1.716,1.716,136300000.0
2006-06-26 19:12:00,1.7161,1.7167,1.716,1.7167,136300000.0
2006-06-26 19:13:00,1.7168,1.7169,1.7165,1.7166,136300000.0
2006-06-26 19:14:00,1.7165,1.7167,1.7164,1.7165,136300000.0
2006-06-26 19:15:00,1.7166,1.7169,1.7166,1.7169,136300000.0
2006-06-26 19:16:00,1.717,1.7175,1.7168,1.7175,136300000.0
2006-06-26 19:17:00,1.7174,1.7175,1.7172,1.7172,136300000.0
2006-06-26 19:18:00,1.7173,1.7174,1.7169,1.7171,136300000.0
2006-06-26 19:19:00,1.7172,1.7175,1.7172,1.7174,136300000.0
2006-06-26 19:20:00,1.7173,1.7181,1.7173,1.718,136300000.0
2006-06-26 19:21:00,1.7179,1.7182,1.7179,1.718,136300000.0
2006-06-26 19:22:00,1.7179,1.7183,1.7179,1.7179,136300000.0
2006-06-26 19:23:00,1.7184,1.7185,1.7182,1.7185,136300000.0
2006-06-26 19:24:00,1.7186,1.7188,1.7186,1.7186,136300000.0
2006-06-26 19:25:00,1.7187,1.7187,1.7182,1.7182,136300000.0
2006-06-26 19:26:00,1.7185,1.7186,1.7185,1.7185,136300000.0
2006-06-26 19:27:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-26 19:28:00,1.7183,1.7185,1.7183,1.7183,136300000.0
2006-06-26 19:29:00,1.7182,1.7183,1.7182,1.7182,136300000.0
2006-06-26 19:30:00,1.7183,1.7185,1.7182,1.7182,136300000.0
2006-06-26 19:31:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-26 19:32:00,1.7184,1.7184,1.7181,1.7181,136300000.0
2006-06-26 19:33:00,1.7183,1.7183,1.7182,1.7183,136300000.0
2006-06-26 19:34:00,1.7184,1.7186,1.7183,1.7186,136300000.0
2006-06-26 19:35:00,1.7185,1.7189,1.7184,1.7189,136300000.0
2006-06-26 19:36:00,1.719,1.719,1.7186,1.7186,136300000.0
2006-06-26 19:37:00,1.7188,1.7191,1.7186,1.7191,136300000.0
2006-06-26 19:38:00,1.7193,1.7195,1.7192,1.7193,136300000.0
2006-06-26 19:39:00,1.7195,1.7198,1.7195,1.7196,136300000.0
2006-06-26 19:40:00,1.7195,1.7197,1.7194,1.7194,136300000.0
2006-06-26 19:41:00,1.7199,1.7202,1.7199,1.7202,136300000.0
2006-06-26 19:42:00,1.7201,1.7201,1.7194,1.7194,136300000.0
2006-06-26 19:43:00,1.7195,1.7195,1.7191,1.7195,136300000.0
2006-06-26 19:44:00,1.7194,1.7198,1.7194,1.7197,136300000.0
2006-06-26 19:45:00,1.7198,1.7199,1.7194,1.7195,136300000.0
2006-06-26 19:46:00,1.7194,1.7196,1.7194,1.7195,136300000.0
2006-06-26 19:47:00,1.7196,1.7197,1.7194,1.7196,136300000.0
2006-06-26 19:48:00,1.7195,1.7196,1.7194,1.7196,136300000.0
2006-06-26 19:49:00,1.7195,1.7197,1.7195,1.7197,136300000.0
2006-06-26 19:50:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-26 19:51:00,1.7196,1.7197,1.7194,1.7195,136300000.0
2006-06-26 19:52:00,1.7194,1.7195,1.7194,1.7195,136300000.0
2006-06-26 19:53:00,1.7194,1.7196,1.7194,1.7196,136300000.0
2006-06-26 19:54:00,1.7195,1.7195,1.7192,1.7193,136300000.0
2006-06-26 19:55:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-06-26 19:56:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-26 19:57:00,1.7193,1.7193,1.719,1.719,136300000.0
2006-06-26 19:58:00,1.7191,1.7192,1.719,1.719,136300000.0
2006-06-26 19:59:00,1.7188,1.7189,1.7187,1.7188,136300000.0
2006-06-26 20:00:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-26 20:01:00,1.7187,1.719,1.7187,1.719,136300000.0
2006-06-26 20:02:00,1.7189,1.719,1.7188,1.719,136300000.0
2006-06-26 20:03:00,1.7191,1.7195,1.719,1.7194,136300000.0
2006-06-26 20:04:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-26 20:05:00,1.719,1.719,1.7189,1.719,136300000.0
2006-06-26 20:07:00,1.7194,1.7195,1.7193,1.7194,136300000.0
2006-06-26 20:08:00,1.7195,1.7197,1.7195,1.7197,136300000.0
2006-06-26 20:09:00,1.7198,1.7199,1.7197,1.7197,136300000.0
2006-06-26 20:10:00,1.7196,1.7197,1.7196,1.7196,136300000.0
2006-06-26 20:11:00,1.7197,1.7198,1.7197,1.7198,136300000.0
2006-06-26 20:12:00,1.72,1.7201,1.7197,1.7197,136300000.0
2006-06-26 20:13:00,1.7196,1.7198,1.7194,1.7196,136300000.0
2006-06-26 20:14:00,1.7195,1.7195,1.719,1.719,136300000.0
2006-06-26 20:15:00,1.7189,1.719,1.7188,1.7188,136300000.0
2006-06-26 20:16:00,1.7189,1.7191,1.7189,1.719,136300000.0
2006-06-26 20:18:00,1.7189,1.7192,1.7189,1.7192,136300000.0
2006-06-26 20:19:00,1.7193,1.7194,1.719,1.719,136300000.0
2006-06-26 20:20:00,1.7191,1.7191,1.7187,1.7187,136300000.0
2006-06-26 20:21:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2006-06-26 20:22:00,1.7189,1.7189,1.7187,1.7188,136300000.0
2006-06-26 20:23:00,1.7187,1.7187,1.7182,1.7184,136300000.0
2006-06-26 20:24:00,1.7183,1.7183,1.7179,1.7179,136300000.0
2006-06-26 20:25:00,1.7178,1.718,1.7178,1.718,136300000.0
2006-06-26 20:26:00,1.7181,1.7181,1.7179,1.718,136300000.0
2006-06-26 20:27:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-26 20:28:00,1.718,1.718,1.718,1.718,136300000.0
2006-06-26 20:29:00,1.7181,1.7181,1.7178,1.7178,136300000.0
2006-06-26 20:30:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-06-26 20:31:00,1.7179,1.7179,1.7174,1.7175,136300000.0
2006-06-26 20:32:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-06-26 20:33:00,1.7176,1.7176,1.7175,1.7176,136300000.0
2006-06-26 20:34:00,1.7175,1.7177,1.7175,1.7177,136300000.0
2006-06-26 20:35:00,1.7176,1.7177,1.7175,1.7176,136300000.0
2006-06-26 20:36:00,1.7177,1.7179,1.7177,1.7178,136300000.0
2006-06-26 20:37:00,1.7177,1.7178,1.7176,1.7176,136300000.0
2006-06-26 20:38:00,1.7177,1.7177,1.7176,1.7177,136300000.0
2006-06-26 20:39:00,1.7178,1.7179,1.7178,1.7178,136300000.0
2006-06-26 20:40:00,1.7177,1.7177,1.7176,1.7177,136300000.0
2006-06-26 20:41:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-26 20:42:00,1.7179,1.718,1.7179,1.7179,136300000.0
2006-06-26 20:43:00,1.7177,1.7178,1.7177,1.7178,136300000.0
2006-06-26 20:44:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-06-26 20:45:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-06-26 20:46:00,1.7181,1.7181,1.7179,1.7181,136300000.0
2006-06-26 20:47:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-26 20:48:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-06-26 20:50:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-06-26 20:51:00,1.7178,1.7179,1.7178,1.7178,136300000.0
2006-06-26 20:52:00,1.7177,1.7179,1.7176,1.7177,136300000.0
2006-06-26 20:53:00,1.7176,1.7176,1.7171,1.7171,136300000.0
2006-06-26 20:54:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-06-26 20:55:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-26 20:56:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-26 20:57:00,1.7168,1.717,1.7167,1.7169,136300000.0
2006-06-26 20:58:00,1.7174,1.7176,1.7172,1.7176,136300000.0
2006-06-26 20:59:00,1.7177,1.7177,1.7175,1.7176,136300000.0
2006-06-26 21:00:00,1.7175,1.7177,1.7175,1.7177,136300000.0
2006-06-26 21:01:00,1.7176,1.7177,1.7175,1.7175,136300000.0
2006-06-26 21:02:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-26 21:03:00,1.7174,1.7176,1.7174,1.7175,136300000.0
2006-06-26 21:04:00,1.7174,1.7177,1.7173,1.7177,136300000.0
2006-06-26 21:05:00,1.7176,1.7176,1.7173,1.7173,136300000.0
2006-06-26 21:06:00,1.7172,1.7173,1.7171,1.7173,136300000.0
2006-06-26 21:07:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-26 21:08:00,1.7169,1.717,1.7166,1.7166,136300000.0
2006-06-26 21:09:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-26 21:10:00,1.7166,1.7166,1.7164,1.7164,136300000.0
2006-06-26 21:11:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-26 21:12:00,1.7167,1.717,1.7166,1.717,136300000.0
2006-06-26 21:13:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-26 21:14:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-26 21:15:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-26 21:16:00,1.717,1.7171,1.7169,1.7169,136300000.0
2006-06-26 21:17:00,1.7171,1.7172,1.717,1.717,136300000.0
2006-06-26 21:18:00,1.7169,1.717,1.7168,1.7168,136300000.0
2006-06-26 21:19:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-26 21:20:00,1.717,1.7172,1.7169,1.7169,136300000.0
2006-06-26 21:21:00,1.7171,1.7171,1.7169,1.7171,136300000.0
2006-06-26 21:22:00,1.717,1.7171,1.7169,1.7169,136300000.0
2006-06-26 21:23:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-26 21:24:00,1.7173,1.7173,1.7171,1.7172,136300000.0
2006-06-26 21:25:00,1.7173,1.7173,1.7173,1.7173,136300000.0
2006-06-26 21:26:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-06-26 21:27:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-06-26 21:28:00,1.7172,1.7172,1.717,1.717,136300000.0
2006-06-26 21:29:00,1.7173,1.7176,1.7172,1.7176,136300000.0
2006-06-26 21:30:00,1.7177,1.718,1.7176,1.7177,136300000.0
2006-06-26 21:31:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-26 21:32:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-26 21:33:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-26 21:34:00,1.7178,1.7179,1.7176,1.7179,136300000.0
2006-06-26 21:35:00,1.7178,1.7179,1.7177,1.7178,136300000.0
2006-06-26 21:36:00,1.7184,1.7187,1.7183,1.7186,136300000.0
2006-06-26 21:37:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-26 21:38:00,1.7183,1.7185,1.7183,1.7185,136300000.0
2006-06-26 21:39:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-26 21:40:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-06-26 21:41:00,1.7184,1.7184,1.7183,1.7184,136300000.0
2006-06-26 21:42:00,1.7186,1.719,1.7186,1.7188,136300000.0
2006-06-26 21:43:00,1.7191,1.7192,1.7188,1.7188,136300000.0
2006-06-26 21:44:00,1.7187,1.7187,1.7184,1.7184,136300000.0
2006-06-26 21:45:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-26 21:46:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-26 21:47:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-06-26 21:48:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-06-26 21:49:00,1.7181,1.7183,1.7181,1.7182,136300000.0
2006-06-26 21:50:00,1.7183,1.7186,1.7183,1.7185,136300000.0
2006-06-26 21:51:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-26 21:52:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-06-26 21:53:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-26 21:54:00,1.7185,1.7185,1.7183,1.7183,136300000.0
2006-06-26 21:55:00,1.7184,1.7186,1.7184,1.7186,136300000.0
2006-06-26 21:56:00,1.7187,1.7187,1.7185,1.7187,136300000.0
2006-06-26 21:57:00,1.7186,1.7186,1.7183,1.7183,136300000.0
2006-06-26 21:58:00,1.7184,1.7185,1.7182,1.7182,136300000.0
2006-06-26 21:59:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-26 22:00:00,1.7187,1.7189,1.7185,1.7186,136300000.0
2006-06-26 22:01:00,1.7185,1.7186,1.7182,1.7185,136300000.0
2006-06-26 22:02:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-06-26 22:03:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-06-26 22:04:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-06-26 22:05:00,1.7179,1.718,1.7178,1.7179,136300000.0
2006-06-26 22:06:00,1.7178,1.7178,1.7174,1.7176,136300000.0
2006-06-26 22:07:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-26 22:08:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-26 22:09:00,1.7175,1.7176,1.7173,1.7173,136300000.0
2006-06-26 22:10:00,1.7178,1.7178,1.7176,1.7177,136300000.0
2006-06-26 22:11:00,1.7176,1.7176,1.7173,1.7173,136300000.0
2006-06-26 22:12:00,1.7177,1.7178,1.7176,1.7176,136300000.0
2006-06-26 22:13:00,1.7179,1.7181,1.7178,1.7181,136300000.0
2006-06-26 22:14:00,1.718,1.7181,1.7177,1.7178,136300000.0
2006-06-26 22:15:00,1.7177,1.718,1.7177,1.7179,136300000.0
2006-06-26 22:16:00,1.7178,1.718,1.7178,1.7178,136300000.0
2006-06-26 22:17:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-06-26 22:18:00,1.7179,1.718,1.7178,1.718,136300000.0
2006-06-26 22:19:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-06-26 22:20:00,1.7181,1.7182,1.7179,1.718,136300000.0
2006-06-26 22:21:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-26 22:22:00,1.7178,1.718,1.7178,1.718,136300000.0
2006-06-26 22:23:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-06-26 22:24:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-26 22:25:00,1.7172,1.7177,1.7172,1.7175,136300000.0
2006-06-26 22:27:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-06-26 22:28:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-26 22:29:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-06-26 22:30:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-26 22:31:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-06-26 22:32:00,1.7177,1.7178,1.7176,1.7176,136300000.0
2006-06-26 22:33:00,1.7175,1.7177,1.7175,1.7177,136300000.0
2006-06-26 22:34:00,1.7176,1.7179,1.7176,1.7179,136300000.0
2006-06-26 22:35:00,1.7177,1.7178,1.7175,1.7178,136300000.0
2006-06-26 22:36:00,1.7177,1.7177,1.7174,1.7174,136300000.0
2006-06-26 22:37:00,1.7176,1.7176,1.7174,1.7175,136300000.0
2006-06-26 22:38:00,1.7173,1.7175,1.7173,1.7173,136300000.0
2006-06-26 22:39:00,1.7174,1.7175,1.7173,1.7174,136300000.0
2006-06-26 22:40:00,1.7175,1.7176,1.7172,1.7174,136300000.0
2006-06-26 22:41:00,1.7175,1.7176,1.7175,1.7175,136300000.0
2006-06-26 22:42:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-06-26 22:43:00,1.7176,1.7178,1.7176,1.7176,136300000.0
2006-06-26 22:44:00,1.7177,1.7177,1.7175,1.7176,136300000.0
2006-06-26 22:45:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-26 22:46:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-06-26 22:47:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-26 22:48:00,1.7175,1.7176,1.7175,1.7176,136300000.0
2006-06-26 22:49:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-26 22:50:00,1.7174,1.7175,1.7173,1.7173,136300000.0
2006-06-26 22:51:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-06-26 22:52:00,1.7174,1.7174,1.7174,1.7174,136300000.0
2006-06-26 22:53:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-06-26 22:54:00,1.7173,1.7174,1.7172,1.7172,136300000.0
2006-06-26 22:55:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-26 22:56:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-06-26 22:57:00,1.7177,1.7179,1.7177,1.7179,136300000.0
2006-06-26 22:58:00,1.7177,1.7179,1.7177,1.7177,136300000.0
2006-06-26 22:59:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-06-26 23:00:00,1.7173,1.7173,1.7171,1.7172,136300000.0
2006-06-26 23:01:00,1.7178,1.7179,1.717,1.717,136300000.0
2006-06-26 23:02:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-26 23:03:00,1.7171,1.7177,1.7171,1.7177,136300000.0
2006-06-26 23:04:00,1.7176,1.7176,1.7173,1.7173,136300000.0
2006-06-26 23:05:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-06-26 23:06:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-06-26 23:08:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-06-26 23:09:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-26 23:10:00,1.7177,1.7177,1.7176,1.7177,136300000.0
2006-06-26 23:11:00,1.718,1.718,1.7179,1.7179,136300000.0
2006-06-26 23:12:00,1.7181,1.7181,1.7178,1.7178,136300000.0
2006-06-26 23:13:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-06-26 23:14:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-06-26 23:15:00,1.7179,1.7181,1.7179,1.7181,136300000.0
2006-06-26 23:16:00,1.7182,1.7186,1.7182,1.7186,136300000.0
2006-06-26 23:17:00,1.7185,1.7187,1.7185,1.7185,136300000.0
2006-06-26 23:18:00,1.7184,1.7186,1.7184,1.7185,136300000.0
2006-06-26 23:19:00,1.7186,1.7186,1.7181,1.7182,136300000.0
2006-06-26 23:20:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-26 23:21:00,1.7181,1.7184,1.718,1.7181,136300000.0
2006-06-26 23:22:00,1.718,1.7182,1.718,1.7182,136300000.0
2006-06-26 23:23:00,1.7181,1.7185,1.7181,1.7183,136300000.0
2006-06-26 23:24:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-26 23:25:00,1.7184,1.7184,1.718,1.7181,136300000.0
2006-06-26 23:26:00,1.7182,1.7182,1.718,1.7181,136300000.0
2006-06-26 23:27:00,1.7179,1.7182,1.7179,1.7182,136300000.0
2006-06-26 23:28:00,1.7184,1.7186,1.7184,1.7185,136300000.0
2006-06-26 23:29:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-06-26 23:30:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-26 23:31:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-26 23:32:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-06-26 23:33:00,1.7181,1.7181,1.7181,1.7181,136300000.0
2006-06-26 23:34:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-26 23:35:00,1.7183,1.7183,1.718,1.718,136300000.0
2006-06-26 23:36:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-26 23:37:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-26 23:38:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-06-26 23:39:00,1.7183,1.7183,1.7182,1.7183,136300000.0
2006-06-26 23:40:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-06-26 23:41:00,1.7184,1.7184,1.7181,1.7181,136300000.0
2006-06-26 23:42:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-06-26 23:43:00,1.7181,1.7184,1.7181,1.7184,136300000.0
2006-06-26 23:44:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-26 23:45:00,1.7184,1.7186,1.7184,1.7186,136300000.0
2006-06-26 23:46:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-26 23:47:00,1.7186,1.7186,1.7186,1.7186,136300000.0
2006-06-26 23:48:00,1.7192,1.7204,1.719,1.7192,136300000.0
2006-06-26 23:49:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-26 23:50:00,1.7196,1.7196,1.7192,1.7192,136300000.0
2006-06-26 23:51:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-06-26 23:53:00,1.7195,1.7196,1.7194,1.7196,136300000.0
2006-06-26 23:54:00,1.7195,1.7196,1.7193,1.7193,136300000.0
2006-06-26 23:55:00,1.7194,1.7195,1.7193,1.7193,136300000.0
2006-06-26 23:56:00,1.7192,1.7197,1.7192,1.7194,136300000.0
2006-06-26 23:57:00,1.7197,1.7197,1.7192,1.7193,136300000.0
2006-06-26 23:58:00,1.7192,1.7194,1.7192,1.7193,136300000.0
2006-06-26 23:59:00,1.7192,1.7192,1.719,1.719,136300000.0
2006-06-27 00:00:00,1.7191,1.7192,1.7191,1.7191,136300000.0
2006-06-27 00:01:00,1.7192,1.7192,1.719,1.7191,136300000.0
2006-06-27 00:02:00,1.719,1.7192,1.719,1.7192,136300000.0
2006-06-27 00:03:00,1.7189,1.7191,1.7189,1.719,136300000.0
2006-06-27 00:04:00,1.7191,1.7193,1.7191,1.7193,136300000.0
2006-06-27 00:05:00,1.7194,1.7194,1.7191,1.7191,136300000.0
2006-06-27 00:06:00,1.7192,1.7192,1.7192,1.7192,136300000.0
2006-06-27 00:08:00,1.7191,1.7192,1.719,1.719,136300000.0
2006-06-27 00:09:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2006-06-27 00:11:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2006-06-27 00:12:00,1.7189,1.719,1.7189,1.7189,136300000.0
2006-06-27 00:13:00,1.7187,1.7187,1.7186,1.7187,136300000.0
2006-06-27 00:14:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-27 00:15:00,1.7188,1.7188,1.7186,1.7186,136300000.0
2006-06-27 00:16:00,1.7189,1.7189,1.7186,1.7186,136300000.0
2006-06-27 00:17:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-06-27 00:18:00,1.7187,1.7188,1.7187,1.7188,136300000.0
2006-06-27 00:19:00,1.7189,1.7192,1.7189,1.7191,136300000.0
2006-06-27 00:20:00,1.7189,1.7189,1.7187,1.7187,136300000.0
2006-06-27 00:21:00,1.7189,1.719,1.7187,1.7187,136300000.0
2006-06-27 00:22:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-27 00:23:00,1.7185,1.7187,1.7185,1.7187,136300000.0
2006-06-27 00:24:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-27 00:25:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-06-27 00:26:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-06-27 00:27:00,1.7186,1.7186,1.7185,1.7186,136300000.0
2006-06-27 00:28:00,1.7188,1.7189,1.7187,1.7189,136300000.0
2006-06-27 00:30:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-06-27 00:31:00,1.7189,1.719,1.7188,1.7189,136300000.0
2006-06-27 00:32:00,1.719,1.719,1.7187,1.7187,136300000.0
2006-06-27 00:33:00,1.7185,1.7185,1.7183,1.7183,136300000.0
2006-06-27 00:34:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-06-27 00:35:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-27 00:36:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-06-27 00:37:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-27 00:38:00,1.7188,1.7188,1.7185,1.7185,136300000.0
2006-06-27 00:39:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-06-27 00:40:00,1.7184,1.7187,1.7184,1.7186,136300000.0
2006-06-27 00:41:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-06-27 00:42:00,1.7184,1.7186,1.7184,1.7185,136300000.0
2006-06-27 00:43:00,1.7188,1.7188,1.7181,1.7183,136300000.0
2006-06-27 00:44:00,1.7182,1.7184,1.7182,1.7183,136300000.0
2006-06-27 00:45:00,1.7182,1.7185,1.7178,1.718,136300000.0
2006-06-27 00:46:00,1.7177,1.7179,1.7177,1.7179,136300000.0
2006-06-27 00:47:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-27 00:48:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-06-27 00:49:00,1.718,1.718,1.7179,1.7179,136300000.0
2006-06-27 00:50:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-06-27 00:51:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-27 00:52:00,1.718,1.7181,1.7178,1.7178,136300000.0
2006-06-27 00:53:00,1.7179,1.7181,1.7179,1.718,136300000.0
2006-06-27 00:54:00,1.7179,1.7179,1.7178,1.7179,136300000.0
2006-06-27 00:55:00,1.718,1.7181,1.7179,1.718,136300000.0
2006-06-27 00:56:00,1.7179,1.7181,1.7179,1.7179,136300000.0
2006-06-27 00:57:00,1.7178,1.7178,1.7176,1.7176,136300000.0
2006-06-27 00:58:00,1.7177,1.7178,1.7176,1.7176,136300000.0
2006-06-27 00:59:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-27 01:00:00,1.7174,1.7177,1.7174,1.7174,136300000.0
2006-06-27 01:01:00,1.7175,1.7178,1.7175,1.7178,136300000.0
2006-06-27 01:02:00,1.7179,1.7181,1.7176,1.7176,136300000.0
2006-06-27 01:03:00,1.7181,1.7181,1.7181,1.7181,136300000.0
2006-06-27 01:04:00,1.718,1.718,1.7177,1.7177,136300000.0
2006-06-27 01:05:00,1.7178,1.7178,1.7176,1.7176,136300000.0
2006-06-27 01:06:00,1.718,1.718,1.718,1.718,136300000.0
2006-06-27 01:07:00,1.7181,1.7182,1.718,1.7181,136300000.0
2006-06-27 01:08:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-06-27 01:09:00,1.7177,1.7179,1.7177,1.7179,136300000.0
2006-06-27 01:10:00,1.7178,1.7179,1.7176,1.7176,136300000.0
2006-06-27 01:11:00,1.7177,1.7177,1.7176,1.7177,136300000.0
2006-06-27 01:12:00,1.7178,1.7178,1.7175,1.7175,136300000.0
2006-06-27 01:13:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-06-27 01:14:00,1.7178,1.7178,1.7174,1.7175,136300000.0
2006-06-27 01:15:00,1.7174,1.7176,1.7174,1.7174,136300000.0
2006-06-27 01:16:00,1.7176,1.7177,1.7172,1.7172,136300000.0
2006-06-27 01:17:00,1.7174,1.7175,1.7171,1.7171,136300000.0
2006-06-27 01:18:00,1.717,1.7172,1.717,1.7172,136300000.0
2006-06-27 01:19:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-27 01:20:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-27 01:21:00,1.7173,1.7173,1.717,1.7171,136300000.0
2006-06-27 01:22:00,1.7176,1.7176,1.7172,1.7172,136300000.0
2006-06-27 01:24:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-27 01:25:00,1.7174,1.7174,1.7174,1.7174,136300000.0
2006-06-27 01:26:00,1.7173,1.7175,1.7172,1.7172,136300000.0
2006-06-27 01:27:00,1.7171,1.7173,1.7169,1.7171,136300000.0
2006-06-27 01:28:00,1.717,1.7173,1.717,1.7173,136300000.0
2006-06-27 01:29:00,1.7174,1.7175,1.7174,1.7174,136300000.0
2006-06-27 01:30:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-27 01:31:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-06-27 01:32:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-06-27 01:33:00,1.7176,1.7178,1.7176,1.7178,136300000.0
2006-06-27 01:34:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-27 01:35:00,1.7175,1.7176,1.7173,1.7176,136300000.0
2006-06-27 01:36:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-06-27 01:37:00,1.7177,1.7177,1.7171,1.7171,136300000.0
2006-06-27 01:38:00,1.7172,1.7172,1.7163,1.7163,136300000.0
2006-06-27 01:39:00,1.7162,1.7163,1.7157,1.7159,136300000.0
2006-06-27 01:40:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-06-27 01:41:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-06-27 01:42:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-27 01:43:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-06-27 01:44:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-06-27 01:45:00,1.7152,1.7155,1.7152,1.7155,136300000.0
2006-06-27 01:46:00,1.7156,1.7168,1.7156,1.7168,136300000.0
2006-06-27 01:47:00,1.7164,1.7166,1.7163,1.7163,136300000.0
2006-06-27 01:48:00,1.716,1.7161,1.716,1.716,136300000.0
2006-06-27 01:49:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-27 01:50:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 01:51:00,1.7164,1.7164,1.7163,1.7164,136300000.0
2006-06-27 01:52:00,1.7165,1.7167,1.7165,1.7165,136300000.0
2006-06-27 01:53:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 01:54:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-06-27 01:55:00,1.7164,1.717,1.7164,1.717,136300000.0
2006-06-27 01:56:00,1.7171,1.7171,1.7169,1.717,136300000.0
2006-06-27 01:57:00,1.7172,1.7178,1.7172,1.7177,136300000.0
2006-06-27 01:58:00,1.7178,1.7178,1.7176,1.7177,136300000.0
2006-06-27 01:59:00,1.7178,1.7178,1.7176,1.7176,136300000.0
2006-06-27 02:00:00,1.7172,1.7173,1.717,1.717,136300000.0
2006-06-27 02:01:00,1.7169,1.7169,1.7167,1.7168,136300000.0
2006-06-27 02:02:00,1.717,1.7174,1.717,1.7173,136300000.0
2006-06-27 02:03:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-27 02:04:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-27 02:05:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-06-27 02:06:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-06-27 02:07:00,1.7172,1.7172,1.717,1.717,136300000.0
2006-06-27 02:08:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-27 02:09:00,1.7169,1.7171,1.7169,1.7169,136300000.0
2006-06-27 02:10:00,1.7168,1.7169,1.7166,1.7168,136300000.0
2006-06-27 02:11:00,1.7175,1.7175,1.717,1.7174,136300000.0
2006-06-27 02:12:00,1.7175,1.7175,1.7173,1.7175,136300000.0
2006-06-27 02:13:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-06-27 02:14:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-06-27 02:15:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-27 02:16:00,1.7179,1.7179,1.7178,1.7179,136300000.0
2006-06-27 02:17:00,1.7181,1.7181,1.7179,1.7181,136300000.0
2006-06-27 02:18:00,1.7182,1.7182,1.7181,1.7182,136300000.0
2006-06-27 02:19:00,1.7181,1.7182,1.7181,1.7181,136300000.0
2006-06-27 02:20:00,1.718,1.7188,1.718,1.7188,136300000.0
2006-06-27 02:21:00,1.719,1.719,1.7188,1.7188,136300000.0
2006-06-27 02:22:00,1.7187,1.7189,1.7187,1.7189,136300000.0
2006-06-27 02:23:00,1.7188,1.7189,1.7187,1.7188,136300000.0
2006-06-27 02:24:00,1.7187,1.7189,1.7186,1.7186,136300000.0
2006-06-27 02:25:00,1.719,1.719,1.7184,1.7184,136300000.0
2006-06-27 02:26:00,1.7189,1.7189,1.7184,1.7185,136300000.0
2006-06-27 02:27:00,1.7184,1.7188,1.7184,1.7186,136300000.0
2006-06-27 02:28:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-27 02:29:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-06-27 02:30:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-06-27 02:31:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-06-27 02:32:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-06-27 02:33:00,1.718,1.718,1.7177,1.7178,136300000.0
2006-06-27 02:34:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-06-27 02:35:00,1.7179,1.718,1.7179,1.718,136300000.0
2006-06-27 02:36:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-06-27 02:37:00,1.7183,1.7183,1.7181,1.7182,136300000.0
2006-06-27 02:38:00,1.7183,1.7183,1.7182,1.7183,136300000.0
2006-06-27 02:39:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-06-27 02:40:00,1.7182,1.7182,1.7177,1.7177,136300000.0
2006-06-27 02:41:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-06-27 02:42:00,1.7177,1.7177,1.7174,1.7174,136300000.0
2006-06-27 02:43:00,1.7175,1.7175,1.7174,1.7175,136300000.0
2006-06-27 02:44:00,1.7177,1.7178,1.7177,1.7177,136300000.0
2006-06-27 02:45:00,1.7178,1.7179,1.7177,1.7178,136300000.0
2006-06-27 02:46:00,1.718,1.718,1.7175,1.7175,136300000.0
2006-06-27 02:47:00,1.7174,1.7174,1.7174,1.7174,136300000.0
2006-06-27 02:48:00,1.7173,1.7174,1.7172,1.7172,136300000.0
2006-06-27 02:49:00,1.7171,1.7174,1.7171,1.7174,136300000.0
2006-06-27 02:50:00,1.7177,1.7179,1.7177,1.7177,136300000.0
2006-06-27 02:51:00,1.7178,1.718,1.7177,1.7178,136300000.0
2006-06-27 02:52:00,1.7177,1.7178,1.7174,1.7175,136300000.0
2006-06-27 02:53:00,1.7174,1.7176,1.7172,1.7173,136300000.0
2006-06-27 02:54:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-06-27 02:55:00,1.7172,1.7174,1.7171,1.7172,136300000.0
2006-06-27 02:56:00,1.7171,1.7177,1.7171,1.7174,136300000.0
2006-06-27 02:57:00,1.7175,1.7175,1.7172,1.7172,136300000.0
2006-06-27 02:58:00,1.7174,1.7175,1.7174,1.7174,136300000.0
2006-06-27 02:59:00,1.7173,1.7174,1.7171,1.7172,136300000.0
2006-06-27 03:00:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-06-27 03:01:00,1.7173,1.7173,1.7167,1.7167,136300000.0
2006-06-27 03:02:00,1.7171,1.7171,1.7167,1.7168,136300000.0
2006-06-27 03:03:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-06-27 03:04:00,1.7169,1.7169,1.7162,1.7163,136300000.0
2006-06-27 03:05:00,1.7164,1.7164,1.7161,1.7161,136300000.0
2006-06-27 03:06:00,1.716,1.7162,1.716,1.7162,136300000.0
2006-06-27 03:07:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-27 03:08:00,1.7164,1.7164,1.7158,1.7158,136300000.0
2006-06-27 03:09:00,1.7163,1.7163,1.716,1.7161,136300000.0
2006-06-27 03:10:00,1.716,1.7161,1.7158,1.7158,136300000.0
2006-06-27 03:11:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-06-27 03:12:00,1.7162,1.7163,1.7161,1.7161,136300000.0
2006-06-27 03:13:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-06-27 03:14:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-06-27 03:15:00,1.716,1.7162,1.716,1.7161,136300000.0
2006-06-27 03:16:00,1.7159,1.7162,1.7159,1.7161,136300000.0
2006-06-27 03:17:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-27 03:18:00,1.7164,1.7164,1.7163,1.7164,136300000.0
2006-06-27 03:19:00,1.7167,1.7167,1.7164,1.7164,136300000.0
2006-06-27 03:20:00,1.7165,1.7165,1.7162,1.7162,136300000.0
2006-06-27 03:21:00,1.7163,1.7163,1.7158,1.7159,136300000.0
2006-06-27 03:22:00,1.7158,1.7158,1.7156,1.7157,136300000.0
2006-06-27 03:23:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-27 03:24:00,1.7156,1.7159,1.7154,1.7159,136300000.0
2006-06-27 03:25:00,1.7161,1.7162,1.7157,1.7157,136300000.0
2006-06-27 03:26:00,1.716,1.7163,1.716,1.7161,136300000.0
2006-06-27 03:27:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-06-27 03:28:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 03:29:00,1.7162,1.7163,1.716,1.716,136300000.0
2006-06-27 03:30:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-06-27 03:31:00,1.7163,1.7164,1.7162,1.7163,136300000.0
2006-06-27 03:32:00,1.7162,1.7164,1.7162,1.7164,136300000.0
2006-06-27 03:33:00,1.7165,1.7169,1.7165,1.7168,136300000.0
2006-06-27 03:34:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-27 03:35:00,1.7172,1.7172,1.7168,1.7168,136300000.0
2006-06-27 03:36:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2006-06-27 03:37:00,1.7164,1.7168,1.7164,1.7165,136300000.0
2006-06-27 03:38:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-27 03:39:00,1.7165,1.7167,1.7165,1.7165,136300000.0
2006-06-27 03:40:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-27 03:41:00,1.7168,1.7169,1.7166,1.7166,136300000.0
2006-06-27 03:42:00,1.7167,1.7169,1.7166,1.7169,136300000.0
2006-06-27 03:44:00,1.7168,1.7169,1.7168,1.7168,136300000.0
2006-06-27 03:45:00,1.7167,1.7169,1.7167,1.7168,136300000.0
2006-06-27 03:46:00,1.717,1.7172,1.7168,1.7169,136300000.0
2006-06-27 03:48:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-27 03:49:00,1.7168,1.7168,1.7165,1.7166,136300000.0
2006-06-27 03:50:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-27 03:51:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-27 03:52:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 03:53:00,1.7164,1.7166,1.7164,1.7164,136300000.0
2006-06-27 03:54:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-27 03:55:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 03:56:00,1.7166,1.7168,1.7166,1.7168,136300000.0
2006-06-27 03:57:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-06-27 03:58:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-27 03:59:00,1.7169,1.717,1.7169,1.7169,136300000.0
2006-06-27 04:00:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-27 04:01:00,1.717,1.717,1.7169,1.717,136300000.0
2006-06-27 04:02:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-27 04:03:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-27 04:04:00,1.7171,1.7171,1.7169,1.717,136300000.0
2006-06-27 04:05:00,1.7169,1.717,1.7169,1.7169,136300000.0
2006-06-27 04:06:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-06-27 04:07:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-27 04:08:00,1.7169,1.717,1.7169,1.717,136300000.0
2006-06-27 04:09:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-27 04:11:00,1.7167,1.7169,1.7167,1.7168,136300000.0
2006-06-27 04:12:00,1.7171,1.7171,1.7168,1.7169,136300000.0
2006-06-27 04:13:00,1.7171,1.7172,1.7169,1.7172,136300000.0
2006-06-27 04:14:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-06-27 04:15:00,1.7168,1.7172,1.7168,1.7172,136300000.0
2006-06-27 04:16:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-27 04:17:00,1.7171,1.7172,1.7171,1.7171,136300000.0
2006-06-27 04:18:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-06-27 04:19:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-06-27 04:20:00,1.717,1.717,1.717,1.717,136300000.0
2006-06-27 04:21:00,1.7169,1.7169,1.7166,1.7168,136300000.0
2006-06-27 04:22:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-27 04:23:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-27 04:24:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-27 04:25:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-27 04:26:00,1.7167,1.7168,1.7166,1.7167,136300000.0
2006-06-27 04:27:00,1.7166,1.7169,1.7166,1.7167,136300000.0
2006-06-27 04:28:00,1.7166,1.7167,1.7166,1.7166,136300000.0
2006-06-27 04:29:00,1.7165,1.7169,1.7165,1.7169,136300000.0
2006-06-27 04:30:00,1.7166,1.7168,1.7166,1.7168,136300000.0
2006-06-27 04:31:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-27 04:32:00,1.717,1.7171,1.7167,1.7167,136300000.0
2006-06-27 04:33:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-27 04:34:00,1.717,1.717,1.7167,1.7168,136300000.0
2006-06-27 04:35:00,1.717,1.717,1.7168,1.7169,136300000.0
2006-06-27 04:36:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-27 04:37:00,1.717,1.717,1.7169,1.717,136300000.0
2006-06-27 04:38:00,1.7169,1.7172,1.7169,1.7172,136300000.0
2006-06-27 04:39:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-27 04:40:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-27 04:41:00,1.7167,1.717,1.7167,1.7169,136300000.0
2006-06-27 04:42:00,1.717,1.717,1.7169,1.717,136300000.0
2006-06-27 04:43:00,1.7169,1.7169,1.7168,1.7169,136300000.0
2006-06-27 04:44:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-27 04:46:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-06-27 04:47:00,1.7166,1.7167,1.7164,1.7164,136300000.0
2006-06-27 04:48:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-06-27 04:49:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 04:50:00,1.7167,1.7169,1.7167,1.7168,136300000.0
2006-06-27 04:51:00,1.7167,1.7167,1.7164,1.7166,136300000.0
2006-06-27 04:52:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-27 04:53:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-27 04:54:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-27 04:55:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-06-27 04:56:00,1.7163,1.7164,1.7161,1.7161,136300000.0
2006-06-27 04:57:00,1.7162,1.7162,1.7158,1.7158,136300000.0
2006-06-27 04:58:00,1.7157,1.7163,1.7157,1.7162,136300000.0
2006-06-27 04:59:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 05:00:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-27 05:01:00,1.7164,1.7167,1.7164,1.7166,136300000.0
2006-06-27 05:02:00,1.7165,1.7167,1.7164,1.7166,136300000.0
2006-06-27 05:03:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-27 05:04:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 05:05:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 05:06:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-27 05:07:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-06-27 05:08:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-27 05:09:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-06-27 05:10:00,1.7168,1.7168,1.7163,1.7163,136300000.0
2006-06-27 05:11:00,1.7162,1.7164,1.7162,1.7164,136300000.0
2006-06-27 05:12:00,1.7165,1.7166,1.7164,1.7166,136300000.0
2006-06-27 05:13:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-06-27 05:14:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-27 05:15:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-27 05:16:00,1.7168,1.7169,1.7168,1.7168,136300000.0
2006-06-27 05:17:00,1.7169,1.717,1.7169,1.717,136300000.0
2006-06-27 05:18:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-27 05:19:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-27 05:20:00,1.7172,1.7172,1.7167,1.7167,136300000.0
2006-06-27 05:21:00,1.7168,1.7168,1.7167,1.7168,136300000.0
2006-06-27 05:22:00,1.7169,1.7171,1.7169,1.7169,136300000.0
2006-06-27 05:23:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-06-27 05:24:00,1.7172,1.7173,1.7171,1.7172,136300000.0
2006-06-27 05:25:00,1.7174,1.7175,1.7174,1.7175,136300000.0
2006-06-27 05:26:00,1.7173,1.7177,1.7173,1.7177,136300000.0
2006-06-27 05:27:00,1.7175,1.7176,1.7174,1.7175,136300000.0
2006-06-27 05:28:00,1.7174,1.7174,1.7173,1.7174,136300000.0
2006-06-27 05:29:00,1.7175,1.7176,1.7175,1.7175,136300000.0
2006-06-27 05:30:00,1.7174,1.7175,1.7174,1.7174,136300000.0
2006-06-27 05:31:00,1.7177,1.7178,1.7177,1.7177,136300000.0
2006-06-27 05:32:00,1.7178,1.7178,1.7175,1.7176,136300000.0
2006-06-27 05:34:00,1.7177,1.7178,1.7176,1.7178,136300000.0
2006-06-27 05:35:00,1.7177,1.7177,1.7175,1.7176,136300000.0
2006-06-27 05:36:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-06-27 05:37:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-06-27 05:38:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-06-27 05:39:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-27 05:40:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-06-27 05:41:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-27 05:42:00,1.7175,1.7177,1.7175,1.7177,136300000.0
2006-06-27 05:43:00,1.7176,1.7177,1.7175,1.7175,136300000.0
2006-06-27 05:44:00,1.7177,1.7177,1.7174,1.7174,136300000.0
2006-06-27 05:45:00,1.7175,1.7176,1.7175,1.7175,136300000.0
2006-06-27 05:46:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-06-27 05:47:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-27 05:48:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-06-27 05:49:00,1.7177,1.7177,1.7174,1.7174,136300000.0
2006-06-27 05:50:00,1.7173,1.7174,1.7169,1.7171,136300000.0
2006-06-27 05:51:00,1.717,1.7172,1.717,1.7172,136300000.0
2006-06-27 05:52:00,1.7171,1.7172,1.7169,1.717,136300000.0
2006-06-27 05:53:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-27 05:54:00,1.717,1.7174,1.717,1.7173,136300000.0
2006-06-27 05:55:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-27 05:56:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-27 05:57:00,1.7169,1.7169,1.7167,1.7168,136300000.0
2006-06-27 05:58:00,1.7167,1.7168,1.7166,1.7166,136300000.0
2006-06-27 05:59:00,1.7165,1.7168,1.7165,1.7167,136300000.0
2006-06-27 06:00:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-27 06:01:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-06-27 06:02:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-27 06:03:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-27 06:04:00,1.717,1.7171,1.7168,1.7171,136300000.0
2006-06-27 06:05:00,1.717,1.7171,1.7169,1.7169,136300000.0
2006-06-27 06:06:00,1.717,1.717,1.7166,1.7166,136300000.0
2006-06-27 06:07:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-27 06:08:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-27 06:09:00,1.7168,1.7171,1.7165,1.7165,136300000.0
2006-06-27 06:10:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-27 06:11:00,1.7161,1.7163,1.716,1.7163,136300000.0
2006-06-27 06:12:00,1.7162,1.7162,1.716,1.7162,136300000.0
2006-06-27 06:13:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-06-27 06:14:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-06-27 06:15:00,1.7163,1.7163,1.7159,1.716,136300000.0
2006-06-27 06:16:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-06-27 06:17:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-06-27 06:18:00,1.7162,1.7165,1.7162,1.7165,136300000.0
2006-06-27 06:19:00,1.7166,1.7166,1.7162,1.7162,136300000.0
2006-06-27 06:20:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-27 06:21:00,1.7162,1.7162,1.7159,1.7161,136300000.0
2006-06-27 06:22:00,1.7163,1.7164,1.7163,1.7163,136300000.0
2006-06-27 06:23:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-27 06:24:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 06:25:00,1.7163,1.7163,1.7162,1.7163,136300000.0
2006-06-27 06:27:00,1.7164,1.7164,1.7163,1.7164,136300000.0
2006-06-27 06:28:00,1.7163,1.7164,1.7162,1.7163,136300000.0
2006-06-27 06:29:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 06:30:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-06-27 06:31:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-27 06:32:00,1.7161,1.7168,1.716,1.7166,136300000.0
2006-06-27 06:33:00,1.7169,1.7169,1.7167,1.7168,136300000.0
2006-06-27 06:34:00,1.7167,1.7167,1.7163,1.7163,136300000.0
2006-06-27 06:35:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-06-27 06:36:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 06:37:00,1.716,1.7161,1.716,1.716,136300000.0
2006-06-27 06:38:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-27 06:39:00,1.7162,1.7163,1.7161,1.7162,136300000.0
2006-06-27 06:40:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-27 06:41:00,1.7162,1.7164,1.7161,1.7162,136300000.0
2006-06-27 06:42:00,1.7161,1.7164,1.7161,1.7164,136300000.0
2006-06-27 06:43:00,1.7163,1.7166,1.7163,1.7166,136300000.0
2006-06-27 06:44:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-06-27 06:45:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-06-27 06:46:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-27 06:47:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-06-27 06:48:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-06-27 06:49:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 06:50:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-06-27 06:51:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-06-27 06:52:00,1.7166,1.7166,1.7163,1.7165,136300000.0
2006-06-27 06:53:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 06:54:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-27 06:55:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 06:56:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-27 06:57:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-06-27 06:58:00,1.7166,1.7167,1.7166,1.7166,136300000.0
2006-06-27 06:59:00,1.7167,1.7169,1.7166,1.7169,136300000.0
2006-06-27 07:00:00,1.7167,1.717,1.7167,1.717,136300000.0
2006-06-27 07:01:00,1.7169,1.7169,1.7168,1.7169,136300000.0
2006-06-27 07:02:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-27 07:03:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-27 07:04:00,1.7169,1.7169,1.7167,1.7169,136300000.0
2006-06-27 07:05:00,1.717,1.717,1.7168,1.7169,136300000.0
2006-06-27 07:06:00,1.717,1.7171,1.7168,1.7169,136300000.0
2006-06-27 07:07:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-06-27 07:08:00,1.717,1.7173,1.717,1.7173,136300000.0
2006-06-27 07:09:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-06-27 07:10:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-27 07:11:00,1.7171,1.7173,1.717,1.7172,136300000.0
2006-06-27 07:12:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-06-27 07:13:00,1.7171,1.7172,1.7171,1.7171,136300000.0
2006-06-27 07:14:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-27 07:15:00,1.7173,1.7175,1.7172,1.7174,136300000.0
2006-06-27 07:16:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-27 07:17:00,1.7173,1.7174,1.7172,1.7172,136300000.0
2006-06-27 07:18:00,1.7171,1.7173,1.7171,1.7173,136300000.0
2006-06-27 07:19:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-27 07:20:00,1.7174,1.7174,1.7172,1.7173,136300000.0
2006-06-27 07:21:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-27 07:22:00,1.717,1.717,1.7169,1.717,136300000.0
2006-06-27 07:23:00,1.7169,1.717,1.7169,1.7169,136300000.0
2006-06-27 07:24:00,1.7173,1.7173,1.7168,1.717,136300000.0
2006-06-27 07:25:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-27 07:26:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-06-27 07:27:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-27 07:30:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-27 07:31:00,1.7173,1.7174,1.7172,1.7174,136300000.0
2006-06-27 07:34:00,1.717,1.7173,1.7168,1.7171,136300000.0
2006-06-27 07:35:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-06-27 07:36:00,1.717,1.717,1.7169,1.717,136300000.0
2006-06-27 07:38:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-27 07:39:00,1.7171,1.7171,1.717,1.7171,136300000.0
2006-06-27 07:40:00,1.7169,1.7169,1.7168,1.7169,136300000.0
2006-06-27 07:42:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-27 07:43:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-06-27 07:44:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-06-27 07:48:00,1.7164,1.7166,1.7164,1.7164,136300000.0
2006-06-27 07:49:00,1.7161,1.7163,1.716,1.7161,136300000.0
2006-06-27 07:50:00,1.7164,1.7164,1.7161,1.7161,136300000.0
2006-06-27 07:51:00,1.7164,1.7165,1.7163,1.7164,136300000.0
2006-06-27 07:52:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-06-27 07:53:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-06-27 07:54:00,1.7158,1.7159,1.7153,1.7153,136300000.0
2006-06-27 07:55:00,1.7154,1.7156,1.7152,1.7156,136300000.0
2006-06-27 07:56:00,1.7154,1.7157,1.7153,1.7153,136300000.0
2006-06-27 07:57:00,1.7155,1.7158,1.7155,1.7157,136300000.0
2006-06-27 07:58:00,1.7158,1.7159,1.7158,1.7159,136300000.0
2006-06-27 07:59:00,1.7158,1.7161,1.7157,1.7157,136300000.0
2006-06-27 08:00:00,1.7156,1.7161,1.7156,1.716,136300000.0
2006-06-27 08:01:00,1.7161,1.7163,1.7157,1.7157,136300000.0
2006-06-27 08:02:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-06-27 08:03:00,1.7159,1.7161,1.7158,1.7161,136300000.0
2006-06-27 08:04:00,1.716,1.7161,1.7159,1.7161,136300000.0
2006-06-27 08:05:00,1.716,1.7161,1.7159,1.7159,136300000.0
2006-06-27 08:06:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-27 08:07:00,1.716,1.7161,1.7158,1.7161,136300000.0
2006-06-27 08:08:00,1.716,1.716,1.7158,1.716,136300000.0
2006-06-27 08:09:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-06-27 08:10:00,1.7159,1.7161,1.7157,1.716,136300000.0
2006-06-27 08:11:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-06-27 08:12:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-06-27 08:13:00,1.7157,1.7161,1.7157,1.7159,136300000.0
2006-06-27 08:14:00,1.7157,1.7159,1.7155,1.7158,136300000.0
2006-06-27 08:15:00,1.716,1.716,1.7155,1.7156,136300000.0
2006-06-27 08:16:00,1.7157,1.7159,1.7155,1.7156,136300000.0
2006-06-27 08:17:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-06-27 08:18:00,1.7155,1.716,1.7155,1.7157,136300000.0
2006-06-27 08:19:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-27 08:20:00,1.7158,1.716,1.7157,1.7158,136300000.0
2006-06-27 08:21:00,1.7159,1.716,1.7156,1.7156,136300000.0
2006-06-27 08:22:00,1.7157,1.7162,1.7152,1.7153,136300000.0
2006-06-27 08:23:00,1.7154,1.7158,1.7153,1.7158,136300000.0
2006-06-27 08:24:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-06-27 08:25:00,1.7159,1.716,1.7157,1.7158,136300000.0
2006-06-27 08:26:00,1.7157,1.716,1.7157,1.7158,136300000.0
2006-06-27 08:27:00,1.7157,1.716,1.7157,1.716,136300000.0
2006-06-27 08:28:00,1.7159,1.716,1.7158,1.7159,136300000.0
2006-06-27 08:29:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-06-27 08:30:00,1.7161,1.7164,1.7158,1.7158,136300000.0
2006-06-27 08:31:00,1.716,1.7161,1.7158,1.716,136300000.0
2006-06-27 08:32:00,1.7161,1.7163,1.7159,1.7159,136300000.0
2006-06-27 08:33:00,1.7157,1.7161,1.7157,1.7161,136300000.0
2006-06-27 08:34:00,1.716,1.7161,1.7158,1.7159,136300000.0
2006-06-27 08:35:00,1.716,1.7161,1.7158,1.7161,136300000.0
2006-06-27 08:36:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-27 08:37:00,1.716,1.7163,1.716,1.7161,136300000.0
2006-06-27 08:38:00,1.7163,1.7166,1.7163,1.7163,136300000.0
2006-06-27 08:39:00,1.7164,1.7164,1.7159,1.716,136300000.0
2006-06-27 08:40:00,1.7159,1.716,1.7157,1.7157,136300000.0
2006-06-27 08:41:00,1.7158,1.7159,1.7158,1.7159,136300000.0
2006-06-27 08:42:00,1.7158,1.7161,1.7157,1.7161,136300000.0
2006-06-27 08:43:00,1.716,1.7161,1.7157,1.716,136300000.0
2006-06-27 08:44:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-27 08:45:00,1.7158,1.716,1.7158,1.7158,136300000.0
2006-06-27 08:46:00,1.716,1.7161,1.7159,1.716,136300000.0
2006-06-27 08:47:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-06-27 08:48:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-27 08:49:00,1.7156,1.7158,1.7154,1.7156,136300000.0
2006-06-27 08:50:00,1.7157,1.7157,1.7155,1.7157,136300000.0
2006-06-27 08:51:00,1.7156,1.716,1.7156,1.716,136300000.0
2006-06-27 08:52:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-27 08:53:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-06-27 08:54:00,1.7157,1.716,1.7157,1.716,136300000.0
2006-06-27 08:55:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-06-27 08:56:00,1.7159,1.7161,1.7158,1.716,136300000.0
2006-06-27 08:57:00,1.7161,1.7167,1.7161,1.7167,136300000.0
2006-06-27 08:58:00,1.7166,1.7172,1.7166,1.7171,136300000.0
2006-06-27 08:59:00,1.717,1.7172,1.7167,1.7168,136300000.0
2006-06-27 09:00:00,1.7169,1.7172,1.7167,1.717,136300000.0
2006-06-27 09:01:00,1.7168,1.717,1.7168,1.7168,136300000.0
2006-06-27 09:02:00,1.7167,1.7169,1.7164,1.7167,136300000.0
2006-06-27 09:03:00,1.7166,1.717,1.7163,1.7168,136300000.0
2006-06-27 09:04:00,1.717,1.717,1.7166,1.7168,136300000.0
2006-06-27 09:05:00,1.7169,1.717,1.7164,1.7165,136300000.0
2006-06-27 09:06:00,1.7164,1.7169,1.7163,1.7165,136300000.0
2006-06-27 09:07:00,1.7164,1.7168,1.7164,1.7168,136300000.0
2006-06-27 09:08:00,1.7167,1.7169,1.7165,1.7169,136300000.0
2006-06-27 09:09:00,1.717,1.717,1.7161,1.7164,136300000.0
2006-06-27 09:10:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-06-27 09:11:00,1.7165,1.7165,1.7163,1.7165,136300000.0
2006-06-27 09:12:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 09:13:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-27 09:16:00,1.7166,1.7167,1.7165,1.7167,136300000.0
2006-06-27 09:17:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-27 09:18:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-27 09:19:00,1.7166,1.7167,1.7164,1.7164,136300000.0
2006-06-27 09:20:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-27 09:21:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-06-27 09:22:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-06-27 09:23:00,1.7165,1.7167,1.7165,1.7165,136300000.0
2006-06-27 09:24:00,1.7164,1.7165,1.7163,1.7163,136300000.0
2006-06-27 09:25:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-27 09:26:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 09:27:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-06-27 09:28:00,1.716,1.7161,1.7158,1.7161,136300000.0
2006-06-27 09:29:00,1.716,1.7161,1.7158,1.716,136300000.0
2006-06-27 09:30:00,1.7159,1.7161,1.7158,1.7161,136300000.0
2006-06-27 09:31:00,1.7163,1.7163,1.7156,1.7158,136300000.0
2006-06-27 09:32:00,1.7159,1.7161,1.7157,1.7157,136300000.0
2006-06-27 09:33:00,1.7153,1.7159,1.7153,1.7159,136300000.0
2006-06-27 09:34:00,1.7158,1.716,1.7156,1.716,136300000.0
2006-06-27 09:35:00,1.7161,1.7161,1.7156,1.7158,136300000.0
2006-06-27 09:36:00,1.7157,1.7166,1.7153,1.7163,136300000.0
2006-06-27 09:37:00,1.7161,1.7169,1.7158,1.7169,136300000.0
2006-06-27 09:38:00,1.717,1.7174,1.7169,1.7171,136300000.0
2006-06-27 09:39:00,1.717,1.7175,1.7168,1.7175,136300000.0
2006-06-27 09:40:00,1.7176,1.7176,1.7168,1.717,136300000.0
2006-06-27 09:41:00,1.7169,1.7171,1.7165,1.7165,136300000.0
2006-06-27 09:42:00,1.7164,1.717,1.7163,1.7166,136300000.0
2006-06-27 09:43:00,1.7167,1.7168,1.7165,1.7165,136300000.0
2006-06-27 09:44:00,1.7164,1.7172,1.7164,1.7167,136300000.0
2006-06-27 09:45:00,1.7168,1.7172,1.7165,1.7165,136300000.0
2006-06-27 09:46:00,1.7164,1.7168,1.7164,1.7165,136300000.0
2006-06-27 09:47:00,1.7164,1.7167,1.7164,1.7167,136300000.0
2006-06-27 09:48:00,1.7164,1.7168,1.7164,1.7165,136300000.0
2006-06-27 09:50:00,1.7166,1.7167,1.7164,1.7167,136300000.0
2006-06-27 09:51:00,1.7166,1.7169,1.7165,1.7165,136300000.0
2006-06-27 09:52:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-27 09:53:00,1.7164,1.7164,1.716,1.7162,136300000.0
2006-06-27 09:54:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-06-27 09:55:00,1.7162,1.7166,1.7161,1.7166,136300000.0
2006-06-27 09:56:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-27 09:57:00,1.7164,1.7166,1.7164,1.7165,136300000.0
2006-06-27 09:58:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-06-27 09:59:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-27 10:00:00,1.717,1.7175,1.7167,1.7172,136300000.0
2006-06-27 10:01:00,1.717,1.7175,1.7167,1.7174,136300000.0
2006-06-27 10:02:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-27 10:03:00,1.7179,1.718,1.7179,1.7179,136300000.0
2006-06-27 10:04:00,1.7178,1.7179,1.7175,1.7176,136300000.0
2006-06-27 10:05:00,1.7177,1.7178,1.7176,1.7177,136300000.0
2006-06-27 10:06:00,1.7176,1.7176,1.7172,1.7174,136300000.0
2006-06-27 10:07:00,1.7173,1.7174,1.7172,1.7173,136300000.0
2006-06-27 10:08:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-06-27 10:09:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-06-27 10:10:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-27 10:11:00,1.7173,1.7176,1.7173,1.7175,136300000.0
2006-06-27 10:12:00,1.7174,1.7174,1.7172,1.7173,136300000.0
2006-06-27 10:13:00,1.7172,1.7172,1.7164,1.7164,136300000.0
2006-06-27 10:14:00,1.7163,1.7165,1.7162,1.7165,136300000.0
2006-06-27 10:15:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-06-27 10:16:00,1.7165,1.7165,1.7159,1.7159,136300000.0
2006-06-27 10:17:00,1.7157,1.7158,1.7155,1.7156,136300000.0
2006-06-27 10:18:00,1.7155,1.7155,1.7144,1.7145,136300000.0
2006-06-27 10:19:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-06-27 10:20:00,1.7151,1.7152,1.715,1.7152,136300000.0
2006-06-27 10:22:00,1.7155,1.7156,1.7154,1.7156,136300000.0
2006-06-27 10:23:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-27 10:24:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-27 10:25:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-27 10:26:00,1.7151,1.7153,1.7151,1.7153,136300000.0
2006-06-27 10:27:00,1.7152,1.7155,1.7152,1.7154,136300000.0
2006-06-27 10:28:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-06-27 10:29:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-06-27 10:30:00,1.7151,1.7152,1.7147,1.7148,136300000.0
2006-06-27 10:31:00,1.7152,1.7154,1.7152,1.7152,136300000.0
2006-06-27 10:32:00,1.7153,1.7153,1.7147,1.7147,136300000.0
2006-06-27 10:33:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-27 10:34:00,1.7149,1.7152,1.7149,1.7149,136300000.0
2006-06-27 10:35:00,1.715,1.7151,1.7149,1.715,136300000.0
2006-06-27 10:36:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-06-27 10:37:00,1.7152,1.7152,1.7151,1.7152,136300000.0
2006-06-27 10:38:00,1.7151,1.7152,1.715,1.7151,136300000.0
2006-06-27 10:39:00,1.7149,1.7151,1.7149,1.715,136300000.0
2006-06-27 10:40:00,1.7151,1.7152,1.715,1.7152,136300000.0
2006-06-27 10:41:00,1.7154,1.7154,1.715,1.715,136300000.0
2006-06-27 10:42:00,1.7151,1.7152,1.7151,1.7151,136300000.0
2006-06-27 10:43:00,1.715,1.7151,1.715,1.7151,136300000.0
2006-06-27 10:44:00,1.7152,1.7154,1.7152,1.7152,136300000.0
2006-06-27 10:45:00,1.7153,1.7154,1.7152,1.7154,136300000.0
2006-06-27 10:46:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-27 10:47:00,1.7154,1.7155,1.7153,1.7155,136300000.0
2006-06-27 10:48:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-27 10:49:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-06-27 10:50:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-06-27 10:51:00,1.715,1.715,1.7147,1.7148,136300000.0
2006-06-27 10:52:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-27 10:53:00,1.7146,1.7148,1.7146,1.7148,136300000.0
2006-06-27 10:54:00,1.7147,1.7148,1.7147,1.7147,136300000.0
2006-06-27 10:55:00,1.7146,1.7147,1.7146,1.7147,136300000.0
2006-06-27 10:56:00,1.7146,1.7146,1.7143,1.7143,136300000.0
2006-06-27 10:57:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-06-27 10:58:00,1.7147,1.7151,1.7145,1.7151,136300000.0
2006-06-27 10:59:00,1.715,1.7152,1.7149,1.7151,136300000.0
2006-06-27 11:00:00,1.7149,1.7149,1.7145,1.7146,136300000.0
2006-06-27 11:01:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-27 11:02:00,1.7148,1.7149,1.7146,1.7146,136300000.0
2006-06-27 11:03:00,1.7145,1.7146,1.7143,1.7143,136300000.0
2006-06-27 11:04:00,1.7141,1.7144,1.7141,1.7143,136300000.0
2006-06-27 11:05:00,1.7142,1.7143,1.7142,1.7142,136300000.0
2006-06-27 11:06:00,1.7143,1.7147,1.7143,1.7145,136300000.0
2006-06-27 11:07:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-06-27 11:08:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-06-27 11:09:00,1.7148,1.7149,1.7144,1.7145,136300000.0
2006-06-27 11:10:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-27 11:11:00,1.7145,1.7146,1.7144,1.7146,136300000.0
2006-06-27 11:12:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-27 11:13:00,1.7146,1.7148,1.7145,1.7146,136300000.0
2006-06-27 11:14:00,1.7144,1.7145,1.7143,1.7143,136300000.0
2006-06-27 11:15:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-27 11:16:00,1.7146,1.715,1.7146,1.7146,136300000.0
2006-06-27 11:17:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-27 11:18:00,1.7146,1.7147,1.7146,1.7147,136300000.0
2006-06-27 11:19:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-27 11:20:00,1.7146,1.7148,1.7146,1.7146,136300000.0
2006-06-27 11:21:00,1.7147,1.7149,1.7146,1.7149,136300000.0
2006-06-27 11:22:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-06-27 11:23:00,1.715,1.715,1.715,1.715,136300000.0
2006-06-27 11:24:00,1.7149,1.7154,1.7149,1.7151,136300000.0
2006-06-27 11:25:00,1.715,1.715,1.7147,1.7147,136300000.0
2006-06-27 11:26:00,1.715,1.715,1.7147,1.715,136300000.0
2006-06-27 11:27:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-06-27 11:28:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-27 11:29:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-27 11:30:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-27 11:31:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-27 11:32:00,1.7146,1.7147,1.7146,1.7146,136300000.0
2006-06-27 11:33:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-27 11:34:00,1.7148,1.7148,1.7146,1.7148,136300000.0
2006-06-27 11:35:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-27 11:36:00,1.7149,1.7149,1.7147,1.7148,136300000.0
2006-06-27 11:37:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-06-27 11:38:00,1.7147,1.7148,1.7146,1.7147,136300000.0
2006-06-27 11:39:00,1.7148,1.7149,1.7148,1.7148,136300000.0
2006-06-27 11:41:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-06-27 11:42:00,1.7147,1.7147,1.7146,1.7147,136300000.0
2006-06-27 11:43:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-06-27 11:44:00,1.7148,1.7149,1.7147,1.7149,136300000.0
2006-06-27 11:45:00,1.7148,1.7149,1.7147,1.7147,136300000.0
2006-06-27 11:46:00,1.715,1.7152,1.7149,1.7152,136300000.0
2006-06-27 11:47:00,1.7151,1.7151,1.715,1.7151,136300000.0
2006-06-27 11:48:00,1.715,1.7151,1.7149,1.7149,136300000.0
2006-06-27 11:49:00,1.715,1.7151,1.7149,1.7151,136300000.0
2006-06-27 11:50:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-27 11:51:00,1.7155,1.7155,1.7152,1.7154,136300000.0
2006-06-27 11:52:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-27 11:53:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-27 11:54:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-27 11:55:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-06-27 11:56:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-06-27 11:57:00,1.7156,1.7158,1.7156,1.7157,136300000.0
2006-06-27 11:58:00,1.7158,1.7158,1.7152,1.7154,136300000.0
2006-06-27 11:59:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-06-27 12:00:00,1.7153,1.7156,1.7153,1.7156,136300000.0
2006-06-27 12:01:00,1.7155,1.7158,1.7154,1.7156,136300000.0
2006-06-27 12:02:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-27 12:03:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-27 12:04:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 12:05:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-06-27 12:06:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-27 12:07:00,1.7156,1.7158,1.7156,1.7157,136300000.0
2006-06-27 12:08:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-27 12:09:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-06-27 12:10:00,1.7157,1.7158,1.7154,1.7154,136300000.0
2006-06-27 12:11:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-27 12:12:00,1.7153,1.7161,1.7153,1.7161,136300000.0
2006-06-27 12:13:00,1.7162,1.7164,1.7155,1.7155,136300000.0
2006-06-27 12:14:00,1.7156,1.7164,1.7155,1.7158,136300000.0
2006-06-27 12:15:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-27 12:16:00,1.7157,1.7157,1.7151,1.7152,136300000.0
2006-06-27 12:17:00,1.715,1.7155,1.7148,1.7155,136300000.0
2006-06-27 12:18:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-06-27 12:19:00,1.715,1.715,1.715,1.715,136300000.0
2006-06-27 12:20:00,1.7149,1.7149,1.7141,1.7143,136300000.0
2006-06-27 12:21:00,1.7144,1.7147,1.7144,1.7146,136300000.0
2006-06-27 12:22:00,1.7149,1.7152,1.7147,1.7151,136300000.0
2006-06-27 12:23:00,1.7149,1.715,1.7148,1.715,136300000.0
2006-06-27 12:24:00,1.7151,1.7153,1.7151,1.7152,136300000.0
2006-06-27 12:25:00,1.7151,1.7152,1.7143,1.7143,136300000.0
2006-06-27 12:26:00,1.7144,1.7146,1.7143,1.7146,136300000.0
2006-06-27 12:27:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-27 12:28:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-27 12:29:00,1.7142,1.7146,1.7142,1.7144,136300000.0
2006-06-27 12:30:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-27 12:31:00,1.7141,1.7143,1.714,1.7143,136300000.0
2006-06-27 12:32:00,1.7141,1.7143,1.714,1.7141,136300000.0
2006-06-27 12:33:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-06-27 12:34:00,1.7142,1.7143,1.7141,1.7141,136300000.0
2006-06-27 12:35:00,1.7143,1.7143,1.7142,1.7143,136300000.0
2006-06-27 12:36:00,1.7142,1.7143,1.7141,1.7141,136300000.0
2006-06-27 12:37:00,1.714,1.714,1.7137,1.7138,136300000.0
2006-06-27 12:38:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-06-27 12:39:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-27 12:40:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-27 12:41:00,1.7137,1.7139,1.7136,1.7138,136300000.0
2006-06-27 12:42:00,1.7137,1.7138,1.7137,1.7137,136300000.0
2006-06-27 12:43:00,1.7136,1.7139,1.7136,1.7139,136300000.0
2006-06-27 12:44:00,1.7138,1.7139,1.7136,1.7136,136300000.0
2006-06-27 12:45:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-06-27 12:46:00,1.7137,1.7137,1.7136,1.7137,136300000.0
2006-06-27 12:47:00,1.7138,1.7138,1.7137,1.7138,136300000.0
2006-06-27 12:48:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-27 12:49:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-06-27 12:50:00,1.7138,1.714,1.7138,1.714,136300000.0
2006-06-27 12:51:00,1.7139,1.7139,1.7138,1.7139,136300000.0
2006-06-27 12:52:00,1.7142,1.7142,1.7141,1.7142,136300000.0
2006-06-27 12:53:00,1.7143,1.7144,1.7142,1.7142,136300000.0
2006-06-27 12:54:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-06-27 12:55:00,1.7142,1.7145,1.7142,1.7144,136300000.0
2006-06-27 12:56:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-06-27 12:57:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-06-27 12:58:00,1.7143,1.7144,1.7143,1.7143,136300000.0
2006-06-27 12:59:00,1.7142,1.7142,1.7138,1.7138,136300000.0
2006-06-27 13:00:00,1.7137,1.7139,1.7135,1.7138,136300000.0
2006-06-27 13:01:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-27 13:02:00,1.7139,1.714,1.7138,1.714,136300000.0
2006-06-27 13:03:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-27 13:04:00,1.7144,1.7146,1.7144,1.7146,136300000.0
2006-06-27 13:05:00,1.7148,1.7148,1.7146,1.7147,136300000.0
2006-06-27 13:06:00,1.7146,1.7146,1.7143,1.7143,136300000.0
2006-06-27 13:07:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-27 13:08:00,1.7145,1.7147,1.7145,1.7146,136300000.0
2006-06-27 13:09:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-27 13:10:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-27 13:11:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-27 13:12:00,1.7147,1.7147,1.7144,1.7144,136300000.0
2006-06-27 13:13:00,1.7145,1.7148,1.7145,1.7148,136300000.0
2006-06-27 13:14:00,1.7147,1.7149,1.7146,1.7146,136300000.0
2006-06-27 13:15:00,1.7145,1.7146,1.7144,1.7144,136300000.0
2006-06-27 13:16:00,1.7145,1.7148,1.7143,1.7148,136300000.0
2006-06-27 13:17:00,1.7149,1.7153,1.7149,1.7152,136300000.0
2006-06-27 13:18:00,1.7153,1.7156,1.7153,1.7155,136300000.0
2006-06-27 13:19:00,1.7153,1.7159,1.7153,1.7156,136300000.0
2006-06-27 13:20:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-27 13:21:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-27 13:22:00,1.7158,1.7158,1.7154,1.7155,136300000.0
2006-06-27 13:23:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-06-27 13:24:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-27 13:25:00,1.7158,1.7159,1.7157,1.7158,136300000.0
2006-06-27 13:26:00,1.716,1.716,1.7158,1.716,136300000.0
2006-06-27 13:27:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-06-27 13:28:00,1.716,1.716,1.7158,1.7159,136300000.0
2006-06-27 13:29:00,1.716,1.716,1.7157,1.716,136300000.0
2006-06-27 13:30:00,1.7161,1.7165,1.7161,1.7164,136300000.0
2006-06-27 13:31:00,1.7163,1.7163,1.7161,1.7162,136300000.0
2006-06-27 13:32:00,1.7161,1.7162,1.7158,1.7158,136300000.0
2006-06-27 13:33:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-27 13:34:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-27 13:35:00,1.716,1.716,1.7158,1.716,136300000.0
2006-06-27 13:36:00,1.7161,1.7162,1.716,1.7162,136300000.0
2006-06-27 13:37:00,1.7161,1.7164,1.716,1.7164,136300000.0
2006-06-27 13:38:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 13:39:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-27 13:40:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-06-27 13:41:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-27 13:42:00,1.7156,1.7158,1.7155,1.7157,136300000.0
2006-06-27 13:43:00,1.7161,1.7161,1.7156,1.7157,136300000.0
2006-06-27 13:44:00,1.7158,1.7158,1.7154,1.7154,136300000.0
2006-06-27 13:45:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-06-27 13:46:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-27 13:47:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-27 13:48:00,1.7157,1.7157,1.7154,1.7156,136300000.0
2006-06-27 13:49:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-27 13:50:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-27 13:51:00,1.7156,1.7159,1.7156,1.7159,136300000.0
2006-06-27 13:52:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-06-27 13:53:00,1.716,1.716,1.7158,1.7159,136300000.0
2006-06-27 13:54:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-06-27 13:55:00,1.7153,1.7153,1.7151,1.7151,136300000.0
2006-06-27 13:56:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-06-27 13:57:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-06-27 13:58:00,1.7158,1.7158,1.7153,1.7154,136300000.0
2006-06-27 13:59:00,1.7155,1.7156,1.7154,1.7155,136300000.0
2006-06-27 14:00:00,1.7156,1.716,1.7153,1.7159,136300000.0
2006-06-27 14:01:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-27 14:02:00,1.7165,1.7171,1.7164,1.7171,136300000.0
2006-06-27 14:03:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-27 14:04:00,1.7167,1.7175,1.7167,1.7168,136300000.0
2006-06-27 14:05:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-06-27 14:06:00,1.7169,1.7169,1.7167,1.7169,136300000.0
2006-06-27 14:07:00,1.7171,1.7171,1.7166,1.7166,136300000.0
2006-06-27 14:08:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-27 14:09:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-27 14:10:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 14:11:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-06-27 14:12:00,1.7163,1.7163,1.7162,1.7163,136300000.0
2006-06-27 14:13:00,1.7162,1.7163,1.7162,1.7162,136300000.0
2006-06-27 14:14:00,1.7161,1.7163,1.716,1.7161,136300000.0
2006-06-27 14:15:00,1.7163,1.7169,1.7163,1.7166,136300000.0
2006-06-27 14:16:00,1.7165,1.7168,1.7165,1.7167,136300000.0
2006-06-27 14:17:00,1.7166,1.7168,1.7165,1.7167,136300000.0
2006-06-27 14:18:00,1.7168,1.7168,1.7165,1.7166,136300000.0
2006-06-27 14:19:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-27 14:20:00,1.7167,1.7173,1.7167,1.7171,136300000.0
2006-06-27 14:21:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-27 14:22:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-06-27 14:23:00,1.7172,1.7172,1.7167,1.7167,136300000.0
2006-06-27 14:24:00,1.7166,1.7167,1.7165,1.7167,136300000.0
2006-06-27 14:25:00,1.7168,1.7175,1.7168,1.7174,136300000.0
2006-06-27 14:26:00,1.7173,1.7177,1.7172,1.7175,136300000.0
2006-06-27 14:27:00,1.7176,1.7177,1.7175,1.7175,136300000.0
2006-06-27 14:28:00,1.7178,1.7178,1.7176,1.7177,136300000.0
2006-06-27 14:29:00,1.7176,1.7176,1.7173,1.7174,136300000.0
2006-06-27 14:30:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-06-27 14:31:00,1.7175,1.7176,1.7175,1.7176,136300000.0
2006-06-27 14:32:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-06-27 14:33:00,1.7174,1.7175,1.7172,1.7173,136300000.0
2006-06-27 14:34:00,1.7175,1.7175,1.717,1.7171,136300000.0
2006-06-27 14:35:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-06-27 14:36:00,1.717,1.717,1.7167,1.7167,136300000.0
2006-06-27 14:37:00,1.7168,1.7168,1.7166,1.7168,136300000.0
2006-06-27 14:38:00,1.7167,1.717,1.7167,1.7169,136300000.0
2006-06-27 14:39:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-27 14:41:00,1.717,1.7172,1.717,1.7172,136300000.0
2006-06-27 14:42:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-27 14:43:00,1.7171,1.7173,1.717,1.7173,136300000.0
2006-06-27 14:44:00,1.7172,1.7174,1.7169,1.7169,136300000.0
2006-06-27 14:45:00,1.7171,1.7173,1.717,1.7171,136300000.0
2006-06-27 14:46:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-27 14:47:00,1.7171,1.7179,1.7171,1.7179,136300000.0
2006-06-27 14:48:00,1.7178,1.7178,1.7177,1.7178,136300000.0
2006-06-27 14:49:00,1.7177,1.7178,1.7175,1.7175,136300000.0
2006-06-27 14:50:00,1.7178,1.7178,1.7175,1.7176,136300000.0
2006-06-27 14:51:00,1.7175,1.7176,1.7174,1.7174,136300000.0
2006-06-27 14:52:00,1.7173,1.7174,1.7172,1.7174,136300000.0
2006-06-27 14:53:00,1.7173,1.7175,1.7172,1.7175,136300000.0
2006-06-27 14:54:00,1.7174,1.7174,1.7174,1.7174,136300000.0
2006-06-27 14:55:00,1.7173,1.7174,1.7171,1.7171,136300000.0
2006-06-27 14:56:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-06-27 14:57:00,1.7172,1.7172,1.717,1.7171,136300000.0
2006-06-27 14:58:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-06-27 14:59:00,1.717,1.7171,1.7169,1.7169,136300000.0
2006-06-27 15:00:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-06-27 15:01:00,1.7166,1.7167,1.7166,1.7166,136300000.0
2006-06-27 15:02:00,1.7172,1.7172,1.717,1.7171,136300000.0
2006-06-27 15:03:00,1.7172,1.7173,1.7169,1.7169,136300000.0
2006-06-27 15:04:00,1.717,1.717,1.7168,1.7169,136300000.0
2006-06-27 15:05:00,1.7172,1.7175,1.717,1.717,136300000.0
2006-06-27 15:06:00,1.7168,1.7168,1.7164,1.7165,136300000.0
2006-06-27 15:07:00,1.7164,1.7164,1.7162,1.7163,136300000.0
2006-06-27 15:08:00,1.7162,1.7163,1.7161,1.7161,136300000.0
2006-06-27 15:09:00,1.7162,1.7162,1.716,1.7162,136300000.0
2006-06-27 15:10:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-27 15:11:00,1.7166,1.7166,1.7163,1.7164,136300000.0
2006-06-27 15:12:00,1.7163,1.7164,1.716,1.716,136300000.0
2006-06-27 15:13:00,1.7159,1.7163,1.7159,1.7163,136300000.0
2006-06-27 15:14:00,1.7162,1.7167,1.7162,1.7167,136300000.0
2006-06-27 15:15:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-06-27 15:16:00,1.7168,1.7169,1.7167,1.7169,136300000.0
2006-06-27 15:17:00,1.7172,1.7177,1.7171,1.7172,136300000.0
2006-06-27 15:18:00,1.7171,1.7172,1.717,1.7172,136300000.0
2006-06-27 15:19:00,1.7174,1.7179,1.7174,1.7178,136300000.0
2006-06-27 15:20:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-06-27 15:21:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-06-27 15:22:00,1.7177,1.7177,1.7174,1.7174,136300000.0
2006-06-27 15:23:00,1.7172,1.7172,1.7171,1.7172,136300000.0
2006-06-27 15:24:00,1.7173,1.7173,1.7168,1.7169,136300000.0
2006-06-27 15:25:00,1.7171,1.7171,1.7168,1.717,136300000.0
2006-06-27 15:26:00,1.7171,1.7173,1.7169,1.7169,136300000.0
2006-06-27 15:27:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-27 15:28:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-06-27 15:29:00,1.7168,1.7171,1.7168,1.7171,136300000.0
2006-06-27 15:30:00,1.717,1.7171,1.7167,1.7167,136300000.0
2006-06-27 15:31:00,1.7168,1.7168,1.7167,1.7168,136300000.0
2006-06-27 15:32:00,1.7169,1.7169,1.7168,1.7169,136300000.0
2006-06-27 15:33:00,1.717,1.717,1.7167,1.7167,136300000.0
2006-06-27 15:34:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-27 15:35:00,1.7168,1.7169,1.7166,1.7166,136300000.0
2006-06-27 15:36:00,1.7167,1.7167,1.7166,1.7167,136300000.0
2006-06-27 15:37:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-06-27 15:38:00,1.7171,1.7171,1.7168,1.7168,136300000.0
2006-06-27 15:39:00,1.7173,1.7173,1.7168,1.7168,136300000.0
2006-06-27 15:40:00,1.7167,1.7168,1.7165,1.7166,136300000.0
2006-06-27 15:41:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-27 15:42:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-06-27 15:43:00,1.717,1.717,1.7165,1.7165,136300000.0
2006-06-27 15:44:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-27 15:45:00,1.716,1.7163,1.716,1.7163,136300000.0
2006-06-27 15:46:00,1.7162,1.7163,1.7161,1.7161,136300000.0
2006-06-27 15:47:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-06-27 15:48:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-06-27 15:49:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-06-27 15:50:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-27 15:51:00,1.7156,1.7157,1.7156,1.7156,136300000.0
2006-06-27 15:52:00,1.7155,1.7156,1.7155,1.7155,136300000.0
2006-06-27 15:53:00,1.7154,1.7155,1.7153,1.7153,136300000.0
2006-06-27 15:54:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-06-27 15:55:00,1.7153,1.7154,1.7151,1.7151,136300000.0
2006-06-27 15:56:00,1.7152,1.7155,1.7149,1.7155,136300000.0
2006-06-27 15:57:00,1.7159,1.7159,1.7153,1.7157,136300000.0
2006-06-27 15:58:00,1.7156,1.7158,1.7156,1.7158,136300000.0
2006-06-27 15:59:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-27 16:00:00,1.7158,1.716,1.7152,1.7152,136300000.0
2006-06-27 16:01:00,1.7151,1.7152,1.7148,1.7149,136300000.0
2006-06-27 16:02:00,1.7148,1.715,1.7146,1.7146,136300000.0
2006-06-27 16:03:00,1.7144,1.7147,1.7143,1.7145,136300000.0
2006-06-27 16:04:00,1.7143,1.7144,1.7143,1.7143,136300000.0
2006-06-27 16:05:00,1.7142,1.7143,1.7141,1.7141,136300000.0
2006-06-27 16:06:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-06-27 16:07:00,1.714,1.7145,1.714,1.7144,136300000.0
2006-06-27 16:08:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-27 16:09:00,1.7143,1.7145,1.7142,1.7143,136300000.0
2006-06-27 16:10:00,1.7146,1.7147,1.7146,1.7147,136300000.0
2006-06-27 16:11:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-27 16:12:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-27 16:13:00,1.7146,1.7147,1.7144,1.7147,136300000.0
2006-06-27 16:14:00,1.7145,1.7147,1.7145,1.7145,136300000.0
2006-06-27 16:15:00,1.7148,1.7149,1.7148,1.7149,136300000.0
2006-06-27 16:16:00,1.7151,1.7151,1.7148,1.7148,136300000.0
2006-06-27 16:17:00,1.7149,1.7152,1.7148,1.7151,136300000.0
2006-06-27 16:18:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-27 16:19:00,1.7153,1.7154,1.7152,1.7152,136300000.0
2006-06-27 16:20:00,1.7153,1.7157,1.7153,1.7155,136300000.0
2006-06-27 16:21:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-06-27 16:22:00,1.7156,1.7159,1.7156,1.7156,136300000.0
2006-06-27 16:23:00,1.7155,1.7159,1.7155,1.7159,136300000.0
2006-06-27 16:24:00,1.716,1.7165,1.7154,1.7156,136300000.0
2006-06-27 16:25:00,1.7157,1.7158,1.7152,1.7152,136300000.0
2006-06-27 16:26:00,1.7151,1.7151,1.7149,1.715,136300000.0
2006-06-27 16:27:00,1.7152,1.7163,1.7152,1.716,136300000.0
2006-06-27 16:28:00,1.7159,1.7159,1.7157,1.7159,136300000.0
2006-06-27 16:29:00,1.716,1.7161,1.7159,1.716,136300000.0
2006-06-27 16:30:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-06-27 16:31:00,1.7153,1.7155,1.7152,1.7152,136300000.0
2006-06-27 16:32:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-06-27 16:33:00,1.715,1.7152,1.715,1.715,136300000.0
2006-06-27 16:34:00,1.7151,1.7151,1.7145,1.7146,136300000.0
2006-06-27 16:35:00,1.7145,1.7151,1.7145,1.715,136300000.0
2006-06-27 16:36:00,1.7149,1.7153,1.7149,1.7152,136300000.0
2006-06-27 16:37:00,1.7151,1.7152,1.715,1.7152,136300000.0
2006-06-27 16:38:00,1.7153,1.7153,1.7148,1.7148,136300000.0
2006-06-27 16:39:00,1.7149,1.7149,1.7145,1.7146,136300000.0
2006-06-27 16:40:00,1.7147,1.7147,1.7145,1.7146,136300000.0
2006-06-27 16:41:00,1.7152,1.7152,1.7146,1.7146,136300000.0
2006-06-27 16:42:00,1.7147,1.7151,1.7146,1.7151,136300000.0
2006-06-27 16:43:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-27 16:44:00,1.7155,1.7158,1.7155,1.7157,136300000.0
2006-06-27 16:45:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-27 16:46:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-27 16:47:00,1.7157,1.7158,1.7153,1.7154,136300000.0
2006-06-27 16:48:00,1.7155,1.7155,1.7154,1.7155,136300000.0
2006-06-27 16:49:00,1.7154,1.7155,1.7147,1.7147,136300000.0
2006-06-27 16:50:00,1.7146,1.7152,1.7146,1.7151,136300000.0
2006-06-27 16:51:00,1.7152,1.7154,1.7148,1.7148,136300000.0
2006-06-27 16:52:00,1.715,1.7155,1.715,1.7155,136300000.0
2006-06-27 16:53:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-06-27 16:54:00,1.7152,1.7152,1.7151,1.7152,136300000.0
2006-06-27 16:55:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-06-27 16:56:00,1.7154,1.7154,1.7153,1.7154,136300000.0
2006-06-27 16:57:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-06-27 16:58:00,1.7154,1.7155,1.7153,1.7154,136300000.0
2006-06-27 16:59:00,1.7153,1.716,1.7153,1.7156,136300000.0
2006-06-27 17:00:00,1.7157,1.7157,1.7152,1.7156,136300000.0
2006-06-27 17:01:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-27 17:02:00,1.7155,1.7157,1.7154,1.7157,136300000.0
2006-06-27 17:03:00,1.7156,1.7157,1.7155,1.7155,136300000.0
2006-06-27 17:04:00,1.7156,1.7156,1.7155,1.7156,136300000.0
2006-06-27 17:05:00,1.7155,1.7156,1.7154,1.7154,136300000.0
2006-06-27 17:06:00,1.7152,1.7155,1.7152,1.7155,136300000.0
2006-06-27 17:07:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-27 17:08:00,1.7156,1.7157,1.7155,1.7155,136300000.0
2006-06-27 17:10:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-27 17:11:00,1.7158,1.7158,1.7156,1.7157,136300000.0
2006-06-27 17:12:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-06-27 17:13:00,1.7154,1.7156,1.715,1.7151,136300000.0
2006-06-27 17:14:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-27 17:15:00,1.7149,1.7151,1.7149,1.7151,136300000.0
2006-06-27 17:16:00,1.7152,1.7155,1.7152,1.7155,136300000.0
2006-06-27 17:17:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-06-27 17:18:00,1.7154,1.7157,1.7154,1.7157,136300000.0
2006-06-27 17:19:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-06-27 17:20:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-06-27 17:21:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-27 17:22:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-06-27 17:23:00,1.7162,1.7167,1.716,1.7166,136300000.0
2006-06-27 17:24:00,1.7167,1.7168,1.7166,1.7166,136300000.0
2006-06-27 17:25:00,1.7167,1.7168,1.7165,1.7168,136300000.0
2006-06-27 17:26:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-27 17:27:00,1.7167,1.7168,1.7165,1.7167,136300000.0
2006-06-27 17:28:00,1.7168,1.7169,1.7167,1.7167,136300000.0
2006-06-27 17:29:00,1.7166,1.7167,1.7165,1.7165,136300000.0
2006-06-27 17:30:00,1.7168,1.7169,1.7167,1.7168,136300000.0
2006-06-27 17:31:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-06-27 17:32:00,1.7166,1.7166,1.7165,1.7166,136300000.0
2006-06-27 17:33:00,1.7165,1.7166,1.7163,1.7163,136300000.0
2006-06-27 17:34:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-06-27 17:35:00,1.7158,1.7161,1.7158,1.7159,136300000.0
2006-06-27 17:36:00,1.716,1.716,1.7158,1.7159,136300000.0
2006-06-27 17:37:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-06-27 17:38:00,1.716,1.716,1.7154,1.7155,136300000.0
2006-06-27 17:39:00,1.7157,1.7161,1.7157,1.7161,136300000.0
2006-06-27 17:40:00,1.7164,1.7166,1.7164,1.7164,136300000.0
2006-06-27 17:41:00,1.7165,1.7165,1.7157,1.7157,136300000.0
2006-06-27 17:43:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-06-27 17:44:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-06-27 17:45:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-06-27 17:46:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-27 17:47:00,1.7155,1.7155,1.7153,1.7154,136300000.0
2006-06-27 17:48:00,1.7156,1.7156,1.715,1.715,136300000.0
2006-06-27 17:49:00,1.7149,1.7152,1.7149,1.7149,136300000.0
2006-06-27 17:50:00,1.715,1.7151,1.7149,1.7151,136300000.0
2006-06-27 17:51:00,1.715,1.715,1.7148,1.715,136300000.0
2006-06-27 17:52:00,1.7149,1.715,1.7148,1.7148,136300000.0
2006-06-27 17:53:00,1.7147,1.7148,1.7145,1.7145,136300000.0
2006-06-27 17:54:00,1.7148,1.7148,1.7145,1.7146,136300000.0
2006-06-27 17:55:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-06-27 17:56:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2006-06-27 17:57:00,1.7146,1.7147,1.7145,1.7145,136300000.0
2006-06-27 17:58:00,1.7146,1.7149,1.7145,1.7148,136300000.0
2006-06-27 17:59:00,1.7147,1.7148,1.7147,1.7147,136300000.0
2006-06-27 18:00:00,1.7146,1.7147,1.7145,1.7145,136300000.0
2006-06-27 18:01:00,1.7143,1.7145,1.7143,1.7144,136300000.0
2006-06-27 18:02:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-27 18:03:00,1.7145,1.7148,1.7145,1.7148,136300000.0
2006-06-27 18:04:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-27 18:06:00,1.7148,1.7152,1.7148,1.7152,136300000.0
2006-06-27 18:07:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-06-27 18:08:00,1.7152,1.7154,1.7152,1.7153,136300000.0
2006-06-27 18:09:00,1.7154,1.7154,1.7152,1.7154,136300000.0
2006-06-27 18:10:00,1.7155,1.7155,1.7153,1.7155,136300000.0
2006-06-27 18:11:00,1.7154,1.7157,1.7154,1.7157,136300000.0
2006-06-27 18:12:00,1.7156,1.7159,1.7156,1.7158,136300000.0
2006-06-27 18:13:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-06-27 18:14:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-27 18:15:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-06-27 18:16:00,1.7156,1.7158,1.7156,1.7156,136300000.0
2006-06-27 18:17:00,1.7157,1.7158,1.7155,1.7155,136300000.0
2006-06-27 18:18:00,1.7154,1.7157,1.7153,1.7154,136300000.0
2006-06-27 18:20:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-27 18:21:00,1.7155,1.7156,1.7154,1.7156,136300000.0
2006-06-27 18:22:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-27 18:23:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-06-27 18:24:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-27 18:25:00,1.7157,1.7157,1.7154,1.7154,136300000.0
2006-06-27 18:26:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-27 18:27:00,1.7149,1.7153,1.7149,1.7149,136300000.0
2006-06-27 18:28:00,1.7147,1.7148,1.7145,1.7147,136300000.0
2006-06-27 18:29:00,1.7146,1.7156,1.7146,1.7156,136300000.0
2006-06-27 18:30:00,1.7155,1.7155,1.7153,1.7154,136300000.0
2006-06-27 18:31:00,1.7155,1.7155,1.7153,1.7154,136300000.0
2006-06-27 18:32:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-06-27 18:33:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-27 18:34:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-27 18:36:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-06-27 18:37:00,1.7154,1.7155,1.7154,1.7154,136300000.0
2006-06-27 18:38:00,1.7153,1.7156,1.7153,1.7156,136300000.0
2006-06-27 18:39:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-27 18:40:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-27 18:41:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-06-27 18:42:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-27 18:43:00,1.7162,1.7164,1.7162,1.7162,136300000.0
2006-06-27 18:44:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-06-27 18:45:00,1.7163,1.7163,1.7159,1.7159,136300000.0
2006-06-27 18:46:00,1.716,1.7162,1.716,1.7162,136300000.0
2006-06-27 18:47:00,1.7164,1.7164,1.7162,1.7163,136300000.0
2006-06-27 18:48:00,1.7167,1.7168,1.7166,1.7168,136300000.0
2006-06-27 18:49:00,1.7167,1.7167,1.7161,1.7162,136300000.0
2006-06-27 18:50:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-27 18:51:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-06-27 18:52:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-06-27 18:53:00,1.7164,1.7164,1.7161,1.7163,136300000.0
2006-06-27 18:54:00,1.7162,1.7163,1.7161,1.7163,136300000.0
2006-06-27 18:55:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-06-27 18:56:00,1.7163,1.7163,1.7161,1.7162,136300000.0
2006-06-27 18:57:00,1.7161,1.7162,1.716,1.7161,136300000.0
2006-06-27 18:58:00,1.716,1.7164,1.716,1.7163,136300000.0
2006-06-27 18:59:00,1.7162,1.7165,1.7162,1.7163,136300000.0
2006-06-27 19:00:00,1.7162,1.7164,1.7162,1.7164,136300000.0
2006-06-27 19:01:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-27 19:02:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-27 19:03:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-27 19:04:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-06-27 19:05:00,1.7163,1.7163,1.716,1.7161,136300000.0
2006-06-27 19:06:00,1.716,1.7162,1.716,1.7162,136300000.0
2006-06-27 19:07:00,1.7163,1.7163,1.7159,1.716,136300000.0
2006-06-27 19:08:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-27 19:09:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-27 19:10:00,1.716,1.7161,1.716,1.716,136300000.0
2006-06-27 19:11:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 19:12:00,1.7163,1.7163,1.7161,1.7162,136300000.0
2006-06-27 19:13:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 19:14:00,1.7162,1.7163,1.7161,1.7163,136300000.0
2006-06-27 19:15:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-06-27 19:16:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 19:17:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-06-27 19:18:00,1.716,1.716,1.7158,1.7159,136300000.0
2006-06-27 19:19:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 19:20:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-27 19:21:00,1.7158,1.7158,1.7156,1.7158,136300000.0
2006-06-27 19:22:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-27 19:23:00,1.7157,1.716,1.7157,1.7158,136300000.0
2006-06-27 19:24:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-27 19:25:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-06-27 19:26:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-06-27 19:27:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-27 19:28:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-06-27 19:30:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-06-27 19:31:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-27 19:32:00,1.7155,1.7156,1.7154,1.7155,136300000.0
2006-06-27 19:33:00,1.716,1.7162,1.716,1.7162,136300000.0
2006-06-27 19:34:00,1.7161,1.7163,1.716,1.7162,136300000.0
2006-06-27 19:35:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 19:36:00,1.7163,1.7163,1.716,1.7161,136300000.0
2006-06-27 19:37:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 19:38:00,1.7161,1.7162,1.716,1.7161,136300000.0
2006-06-27 19:39:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-06-27 19:41:00,1.7162,1.7162,1.7158,1.7159,136300000.0
2006-06-27 19:42:00,1.716,1.7163,1.716,1.7163,136300000.0
2006-06-27 19:43:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-06-27 19:44:00,1.7164,1.7165,1.7159,1.7159,136300000.0
2006-06-27 19:45:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-06-27 19:46:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-06-27 19:47:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-27 19:48:00,1.7161,1.7161,1.7159,1.7159,136300000.0
2006-06-27 19:49:00,1.7164,1.7165,1.7162,1.7162,136300000.0
2006-06-27 19:50:00,1.716,1.7162,1.716,1.7162,136300000.0
2006-06-27 19:51:00,1.7163,1.7163,1.7161,1.7162,136300000.0
2006-06-27 19:52:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-27 19:53:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 19:54:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-06-27 19:55:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-27 19:56:00,1.7158,1.7159,1.7158,1.7159,136300000.0
2006-06-27 19:58:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 19:59:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-27 20:00:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-27 20:01:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 20:02:00,1.7164,1.7165,1.7162,1.7163,136300000.0
2006-06-27 20:03:00,1.7164,1.7165,1.7162,1.7163,136300000.0
2006-06-27 20:04:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-27 20:05:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 20:06:00,1.716,1.716,1.7157,1.7159,136300000.0
2006-06-27 20:07:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-06-27 20:09:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-27 20:10:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-27 20:11:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-06-27 20:12:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-27 20:13:00,1.7157,1.7157,1.7154,1.7156,136300000.0
2006-06-27 20:14:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-06-27 20:15:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-27 20:16:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-06-27 20:17:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-06-27 20:18:00,1.7154,1.7156,1.7154,1.7154,136300000.0
2006-06-27 20:19:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-27 20:20:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-27 20:21:00,1.7155,1.7155,1.7152,1.7153,136300000.0
2006-06-27 20:22:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-06-27 20:23:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-06-27 20:24:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-06-27 20:25:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-27 20:26:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-06-27 20:27:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-27 20:28:00,1.7152,1.7155,1.7152,1.7155,136300000.0
2006-06-27 20:29:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-27 20:30:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-06-27 20:31:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-27 20:32:00,1.7156,1.7158,1.7156,1.7158,136300000.0
2006-06-27 20:33:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-27 20:34:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-06-27 20:35:00,1.7157,1.7157,1.7154,1.7154,136300000.0
2006-06-27 20:36:00,1.7155,1.7155,1.7154,1.7155,136300000.0
2006-06-27 20:37:00,1.7154,1.7155,1.7153,1.7155,136300000.0
2006-06-27 20:38:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-06-27 20:39:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-06-27 20:40:00,1.7156,1.7159,1.7156,1.7159,136300000.0
2006-06-27 20:41:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-06-27 20:42:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-27 20:44:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-27 20:45:00,1.7157,1.7157,1.7154,1.7154,136300000.0
2006-06-27 20:46:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-06-27 20:47:00,1.7158,1.7158,1.7156,1.7157,136300000.0
2006-06-27 20:48:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-06-27 20:49:00,1.7152,1.7154,1.7152,1.7153,136300000.0
2006-06-27 20:50:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-06-27 20:51:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-06-27 20:52:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-06-27 20:53:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-06-27 20:54:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-27 20:55:00,1.7152,1.7155,1.7152,1.7153,136300000.0
2006-06-27 20:56:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-06-27 20:57:00,1.7151,1.7153,1.7151,1.7152,136300000.0
2006-06-27 20:58:00,1.7153,1.7154,1.7152,1.7153,136300000.0
2006-06-27 20:59:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-27 21:00:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-06-27 21:01:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-06-27 21:02:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-06-27 21:03:00,1.715,1.7151,1.7149,1.7149,136300000.0
2006-06-27 21:04:00,1.7153,1.7154,1.7151,1.7154,136300000.0
2006-06-27 21:06:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-06-27 21:07:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-06-27 21:08:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-06-27 21:09:00,1.7154,1.7155,1.7154,1.7154,136300000.0
2006-06-27 21:10:00,1.7153,1.7154,1.7152,1.7154,136300000.0
2006-06-27 21:12:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-27 21:14:00,1.7153,1.7155,1.7152,1.7155,136300000.0
2006-06-27 21:15:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-27 21:16:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-27 21:17:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-27 21:18:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-27 21:19:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-06-27 21:20:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-27 21:21:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-06-27 21:23:00,1.7154,1.7156,1.7154,1.7156,136300000.0
2006-06-27 21:24:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-06-27 21:25:00,1.7157,1.7157,1.7156,1.7157,136300000.0
2006-06-27 21:26:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-27 21:27:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-06-27 21:28:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-27 21:30:00,1.7161,1.7161,1.7159,1.7159,136300000.0
2006-06-27 21:31:00,1.716,1.7161,1.7159,1.716,136300000.0
2006-06-27 21:32:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-27 21:33:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-06-27 21:34:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-27 21:35:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2006-06-27 21:36:00,1.7162,1.7163,1.7162,1.7162,136300000.0
2006-06-27 21:37:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 21:38:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-27 21:39:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-27 21:40:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 21:41:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-06-27 21:42:00,1.716,1.7162,1.716,1.7162,136300000.0
2006-06-27 21:43:00,1.7161,1.7161,1.7155,1.7158,136300000.0
2006-06-27 21:44:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-27 21:45:00,1.7162,1.7162,1.716,1.7162,136300000.0
2006-06-27 21:46:00,1.716,1.7161,1.7159,1.7159,136300000.0
2006-06-27 21:47:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-27 21:48:00,1.7161,1.7161,1.7158,1.7161,136300000.0
2006-06-27 21:49:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-06-27 21:50:00,1.7162,1.7162,1.716,1.7161,136300000.0
2006-06-27 21:51:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-06-27 21:52:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 21:53:00,1.7164,1.7165,1.7162,1.7162,136300000.0
2006-06-27 21:54:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 21:55:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 21:56:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-27 21:57:00,1.7164,1.7166,1.7164,1.7165,136300000.0
2006-06-27 21:58:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-27 21:59:00,1.7164,1.7166,1.7163,1.7166,136300000.0
2006-06-27 22:00:00,1.7167,1.7167,1.7165,1.7166,136300000.0
2006-06-27 22:01:00,1.7165,1.7167,1.7164,1.7164,136300000.0
2006-06-27 22:02:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-27 22:03:00,1.7166,1.7166,1.7165,1.7166,136300000.0
2006-06-27 22:04:00,1.7165,1.7167,1.7164,1.7166,136300000.0
2006-06-27 22:05:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-27 22:06:00,1.7165,1.7165,1.7161,1.7161,136300000.0
2006-06-27 22:07:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-06-27 22:08:00,1.716,1.716,1.7159,1.716,136300000.0
2006-06-27 22:09:00,1.7159,1.7162,1.7158,1.7158,136300000.0
2006-06-27 22:10:00,1.7159,1.716,1.7157,1.7159,136300000.0
2006-06-27 22:11:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-06-27 22:12:00,1.716,1.7161,1.7159,1.7161,136300000.0
2006-06-27 22:13:00,1.7163,1.7164,1.716,1.7161,136300000.0
2006-06-27 22:14:00,1.716,1.716,1.7159,1.716,136300000.0
2006-06-27 22:15:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-27 22:16:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-27 22:17:00,1.716,1.716,1.7159,1.716,136300000.0
2006-06-27 22:18:00,1.7159,1.716,1.7157,1.7159,136300000.0
2006-06-27 22:19:00,1.7161,1.7161,1.7159,1.716,136300000.0
2006-06-27 22:20:00,1.7161,1.7163,1.7161,1.7161,136300000.0
2006-06-27 22:21:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-06-27 22:22:00,1.7164,1.7164,1.7161,1.7161,136300000.0
2006-06-27 22:23:00,1.7165,1.7165,1.7162,1.7162,136300000.0
2006-06-27 22:24:00,1.7163,1.7163,1.716,1.716,136300000.0
2006-06-27 22:25:00,1.7161,1.7163,1.716,1.7162,136300000.0
2006-06-27 22:26:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-27 22:27:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-27 22:28:00,1.7162,1.7163,1.7162,1.7162,136300000.0
2006-06-27 22:29:00,1.716,1.7163,1.716,1.7161,136300000.0
2006-06-27 22:30:00,1.7163,1.7163,1.716,1.716,136300000.0
2006-06-27 22:31:00,1.7161,1.7163,1.716,1.7163,136300000.0
2006-06-27 22:33:00,1.7162,1.7163,1.7162,1.7162,136300000.0
2006-06-27 22:34:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-27 22:35:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-27 22:36:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-06-27 22:37:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 22:39:00,1.7164,1.7164,1.7162,1.7163,136300000.0
2006-06-27 22:40:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-27 22:41:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-27 22:42:00,1.7164,1.7164,1.7163,1.7164,136300000.0
2006-06-27 22:43:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-27 22:44:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-27 22:45:00,1.716,1.716,1.716,1.716,136300000.0
2006-06-27 22:46:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-06-27 22:47:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-06-27 22:48:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-27 22:49:00,1.7165,1.7166,1.7165,1.7166,136300000.0
2006-06-27 22:50:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-06-27 22:51:00,1.7162,1.7164,1.7162,1.7163,136300000.0
2006-06-27 22:52:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-06-27 22:53:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 22:54:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-27 22:55:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-06-27 22:56:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-27 22:57:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-27 22:58:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-27 22:59:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 23:02:00,1.7163,1.7165,1.7162,1.7162,136300000.0
2006-06-27 23:03:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-06-27 23:04:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-27 23:05:00,1.7164,1.7164,1.7161,1.7161,136300000.0
2006-06-27 23:06:00,1.7162,1.7164,1.7162,1.7164,136300000.0
2006-06-27 23:07:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-06-27 23:08:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-27 23:09:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-27 23:10:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-06-27 23:11:00,1.7163,1.7164,1.7163,1.7163,136300000.0
2006-06-27 23:12:00,1.7162,1.7164,1.7162,1.7164,136300000.0
2006-06-27 23:13:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-06-27 23:15:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-27 23:16:00,1.7165,1.7167,1.7163,1.7166,136300000.0
2006-06-27 23:17:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-27 23:18:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-27 23:19:00,1.7169,1.7169,1.7165,1.7165,136300000.0
2006-06-27 23:20:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-27 23:21:00,1.7166,1.7168,1.7165,1.7165,136300000.0
2006-06-27 23:22:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-06-27 23:23:00,1.7166,1.7167,1.7164,1.7164,136300000.0
2006-06-27 23:24:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-27 23:25:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-06-27 23:26:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-27 23:27:00,1.7166,1.7166,1.7163,1.7164,136300000.0
2006-06-27 23:28:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-27 23:29:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-27 23:30:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-27 23:31:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-27 23:32:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 23:33:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-27 23:34:00,1.7164,1.7164,1.7163,1.7164,136300000.0
2006-06-27 23:35:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-06-27 23:36:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-27 23:37:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-27 23:38:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-27 23:39:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-27 23:40:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-27 23:41:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-27 23:43:00,1.7165,1.7166,1.7165,1.7166,136300000.0
2006-06-27 23:44:00,1.7165,1.7167,1.7165,1.7167,136300000.0
2006-06-27 23:45:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-27 23:46:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-06-27 23:47:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-27 23:48:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-27 23:49:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-27 23:50:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-27 23:51:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-27 23:52:00,1.7169,1.7171,1.7168,1.717,136300000.0
2006-06-27 23:53:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-27 23:54:00,1.7169,1.7171,1.7168,1.7168,136300000.0
2006-06-27 23:55:00,1.7167,1.7168,1.7166,1.7166,136300000.0
2006-06-27 23:56:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-27 23:57:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-27 23:58:00,1.7169,1.7169,1.7166,1.7166,136300000.0
2006-06-27 23:59:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-28 00:00:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-28 00:01:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-28 00:02:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-28 00:03:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-28 00:04:00,1.7161,1.7162,1.7159,1.7161,136300000.0
2006-06-28 00:05:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-28 00:06:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-06-28 00:07:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-28 00:08:00,1.7162,1.7162,1.716,1.7161,136300000.0
2006-06-28 00:09:00,1.7162,1.7163,1.7161,1.7161,136300000.0
2006-06-28 00:10:00,1.716,1.7164,1.716,1.7163,136300000.0
2006-06-28 00:11:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-28 00:12:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-28 00:13:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-28 00:14:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-28 00:16:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-28 00:17:00,1.7162,1.7162,1.716,1.7161,136300000.0
2006-06-28 00:18:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-06-28 00:19:00,1.716,1.716,1.7159,1.716,136300000.0
2006-06-28 00:21:00,1.7161,1.7162,1.7161,1.7161,136300000.0
2006-06-28 00:22:00,1.7162,1.7163,1.7162,1.7162,136300000.0
2006-06-28 00:23:00,1.7161,1.7162,1.716,1.7162,136300000.0
2006-06-28 00:24:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-06-28 00:25:00,1.7163,1.7164,1.7162,1.7162,136300000.0
2006-06-28 00:26:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-28 00:27:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-06-28 00:28:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-06-28 00:29:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-06-28 00:30:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-28 00:31:00,1.7159,1.7162,1.7159,1.7161,136300000.0
2006-06-28 00:32:00,1.716,1.7162,1.716,1.7161,136300000.0
2006-06-28 00:33:00,1.7162,1.7163,1.7162,1.7162,136300000.0
2006-06-28 00:34:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-06-28 00:35:00,1.7161,1.7164,1.7161,1.7163,136300000.0
2006-06-28 00:36:00,1.7162,1.7169,1.7162,1.7169,136300000.0
2006-06-28 00:37:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-06-28 00:38:00,1.7175,1.7176,1.7175,1.7175,136300000.0
2006-06-28 00:39:00,1.7178,1.7178,1.7176,1.7176,136300000.0
2006-06-28 00:40:00,1.7175,1.7175,1.7173,1.7174,136300000.0
2006-06-28 00:41:00,1.7177,1.7181,1.7177,1.718,136300000.0
2006-06-28 00:42:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-06-28 00:43:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-06-28 00:44:00,1.7177,1.7177,1.7172,1.7173,136300000.0
2006-06-28 00:45:00,1.7174,1.7183,1.7173,1.7182,136300000.0
2006-06-28 00:46:00,1.718,1.7182,1.7178,1.7182,136300000.0
2006-06-28 00:47:00,1.7181,1.7182,1.7173,1.7174,136300000.0
2006-06-28 00:48:00,1.7173,1.7173,1.7169,1.7169,136300000.0
2006-06-28 00:49:00,1.717,1.7172,1.7169,1.7171,136300000.0
2006-06-28 00:50:00,1.717,1.717,1.7164,1.7164,136300000.0
2006-06-28 00:51:00,1.716,1.7165,1.716,1.7165,136300000.0
2006-06-28 00:52:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-28 00:53:00,1.7166,1.7166,1.7165,1.7166,136300000.0
2006-06-28 00:54:00,1.7168,1.7169,1.7168,1.7168,136300000.0
2006-06-28 00:55:00,1.7165,1.7167,1.7162,1.7162,136300000.0
2006-06-28 00:56:00,1.7164,1.7168,1.7164,1.7167,136300000.0
2006-06-28 00:57:00,1.7169,1.7173,1.7168,1.7171,136300000.0
2006-06-28 00:58:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-06-28 00:59:00,1.7172,1.7172,1.7169,1.7172,136300000.0
2006-06-28 01:00:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-28 01:01:00,1.7171,1.7172,1.717,1.717,136300000.0
2006-06-28 01:02:00,1.7171,1.7171,1.7169,1.717,136300000.0
2006-06-28 01:03:00,1.7169,1.7172,1.7169,1.7172,136300000.0
2006-06-28 01:04:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-06-28 01:05:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-06-28 01:06:00,1.7174,1.7175,1.7173,1.7174,136300000.0
2006-06-28 01:07:00,1.7175,1.7175,1.7174,1.7175,136300000.0
2006-06-28 01:08:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-28 01:09:00,1.7174,1.7174,1.7171,1.7171,136300000.0
2006-06-28 01:10:00,1.7168,1.7168,1.7167,1.7168,136300000.0
2006-06-28 01:11:00,1.7166,1.7169,1.7166,1.7169,136300000.0
2006-06-28 01:12:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-28 01:13:00,1.7171,1.7171,1.7168,1.7168,136300000.0
2006-06-28 01:14:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-06-28 01:15:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-06-28 01:16:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-28 01:17:00,1.717,1.7173,1.7169,1.7171,136300000.0
2006-06-28 01:18:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-06-28 01:19:00,1.7171,1.7172,1.7169,1.7171,136300000.0
2006-06-28 01:21:00,1.7172,1.7172,1.717,1.717,136300000.0
2006-06-28 01:22:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-28 01:23:00,1.7173,1.7173,1.7168,1.7168,136300000.0
2006-06-28 01:24:00,1.7169,1.7169,1.7166,1.7168,136300000.0
2006-06-28 01:25:00,1.7173,1.7174,1.7172,1.7172,136300000.0
2006-06-28 01:26:00,1.7174,1.7176,1.7173,1.7174,136300000.0
2006-06-28 01:27:00,1.7172,1.7172,1.717,1.717,136300000.0
2006-06-28 01:28:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-28 01:29:00,1.7172,1.7172,1.7169,1.717,136300000.0
2006-06-28 01:30:00,1.7169,1.717,1.7169,1.7169,136300000.0
2006-06-28 01:31:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-28 01:33:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-28 01:34:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-28 01:35:00,1.7167,1.717,1.7166,1.717,136300000.0
2006-06-28 01:36:00,1.7171,1.7172,1.7171,1.7171,136300000.0
2006-06-28 01:37:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-06-28 01:38:00,1.7172,1.7172,1.717,1.7171,136300000.0
2006-06-28 01:39:00,1.7169,1.717,1.7169,1.717,136300000.0
2006-06-28 01:40:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-06-28 01:41:00,1.7169,1.717,1.7167,1.7167,136300000.0
2006-06-28 01:42:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-28 01:43:00,1.7167,1.7167,1.7164,1.7164,136300000.0
2006-06-28 01:44:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-28 01:45:00,1.7167,1.7169,1.7167,1.7168,136300000.0
2006-06-28 01:46:00,1.7173,1.7174,1.7171,1.7171,136300000.0
2006-06-28 01:47:00,1.7172,1.7172,1.717,1.717,136300000.0
2006-06-28 01:48:00,1.7169,1.7171,1.7169,1.7169,136300000.0
2006-06-28 01:49:00,1.717,1.7171,1.7169,1.717,136300000.0
2006-06-28 01:50:00,1.7171,1.7174,1.717,1.7172,136300000.0
2006-06-28 01:51:00,1.7171,1.7171,1.7168,1.717,136300000.0
2006-06-28 01:52:00,1.7169,1.717,1.7168,1.7168,136300000.0
2006-06-28 01:53:00,1.7169,1.7171,1.7168,1.7168,136300000.0
2006-06-28 01:54:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-06-28 01:55:00,1.7168,1.7171,1.7168,1.7171,136300000.0
2006-06-28 01:56:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-06-28 01:57:00,1.7172,1.7174,1.7171,1.7174,136300000.0
2006-06-28 01:58:00,1.7173,1.7175,1.7171,1.7175,136300000.0
2006-06-28 01:59:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-06-28 02:00:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-06-28 02:01:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-06-28 02:02:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-06-28 02:03:00,1.7176,1.7176,1.7173,1.7173,136300000.0
2006-06-28 02:04:00,1.7174,1.7175,1.7174,1.7174,136300000.0
2006-06-28 02:05:00,1.7173,1.7173,1.717,1.717,136300000.0
2006-06-28 02:06:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-28 02:07:00,1.7169,1.7173,1.7169,1.7171,136300000.0
2006-06-28 02:08:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-28 02:09:00,1.717,1.7174,1.7165,1.7165,136300000.0
2006-06-28 02:10:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-28 02:11:00,1.7164,1.7164,1.716,1.7162,136300000.0
2006-06-28 02:12:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-06-28 02:13:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-06-28 02:14:00,1.716,1.7162,1.716,1.7162,136300000.0
2006-06-28 02:15:00,1.7161,1.7165,1.716,1.7163,136300000.0
2006-06-28 02:16:00,1.7162,1.7164,1.7162,1.7163,136300000.0
2006-06-28 02:17:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-06-28 02:18:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-06-28 02:19:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-06-28 02:20:00,1.7164,1.7165,1.7161,1.7161,136300000.0
2006-06-28 02:21:00,1.716,1.7161,1.7159,1.716,136300000.0
2006-06-28 02:22:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-28 02:23:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-28 02:24:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-28 02:25:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-06-28 02:26:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-28 02:27:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-28 02:28:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-28 02:29:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-06-28 02:30:00,1.7158,1.7159,1.7158,1.7159,136300000.0
2006-06-28 02:31:00,1.716,1.716,1.7157,1.7158,136300000.0
2006-06-28 02:32:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-06-28 02:33:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-28 02:34:00,1.7158,1.716,1.7157,1.7158,136300000.0
2006-06-28 02:35:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-06-28 02:36:00,1.7158,1.7159,1.7156,1.7156,136300000.0
2006-06-28 02:37:00,1.7157,1.7161,1.7156,1.7158,136300000.0
2006-06-28 02:38:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-28 02:39:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-06-28 02:40:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-06-28 02:41:00,1.7156,1.7157,1.7156,1.7156,136300000.0
2006-06-28 02:42:00,1.7157,1.7159,1.7156,1.7156,136300000.0
2006-06-28 02:43:00,1.7155,1.7155,1.7154,1.7155,136300000.0
2006-06-28 02:44:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-06-28 02:45:00,1.7159,1.7161,1.7158,1.7161,136300000.0
2006-06-28 02:46:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-06-28 02:47:00,1.7158,1.7159,1.7156,1.7158,136300000.0
2006-06-28 02:48:00,1.7157,1.7161,1.7157,1.7161,136300000.0
2006-06-28 02:49:00,1.716,1.7161,1.7159,1.7159,136300000.0
2006-06-28 02:50:00,1.7161,1.7163,1.7161,1.7162,136300000.0
2006-06-28 02:51:00,1.7161,1.7161,1.7159,1.7159,136300000.0
2006-06-28 02:52:00,1.716,1.716,1.7158,1.716,136300000.0
2006-06-28 02:53:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-06-28 02:54:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-06-28 02:55:00,1.7162,1.7162,1.716,1.7161,136300000.0
2006-06-28 02:56:00,1.7162,1.7164,1.7161,1.7162,136300000.0
2006-06-28 02:57:00,1.7163,1.7164,1.7162,1.7163,136300000.0
2006-06-28 02:58:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-28 02:59:00,1.7164,1.7165,1.7163,1.7165,136300000.0
2006-06-28 03:00:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-28 03:01:00,1.7161,1.7164,1.7161,1.7164,136300000.0
2006-06-28 03:02:00,1.7165,1.7165,1.7162,1.7164,136300000.0
2006-06-28 03:03:00,1.7165,1.7165,1.7162,1.7162,136300000.0
2006-06-28 03:04:00,1.7163,1.7164,1.7162,1.7162,136300000.0
2006-06-28 03:05:00,1.7161,1.7162,1.7159,1.716,136300000.0
2006-06-28 03:06:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-06-28 03:07:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-06-28 03:08:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-06-28 03:09:00,1.7164,1.7164,1.7162,1.7164,136300000.0
2006-06-28 03:10:00,1.7165,1.7167,1.7165,1.7166,136300000.0
2006-06-28 03:11:00,1.7167,1.7167,1.7164,1.7165,136300000.0
2006-06-28 03:12:00,1.7166,1.7166,1.7162,1.7163,136300000.0
2006-06-28 03:13:00,1.7162,1.7164,1.7161,1.7164,136300000.0
2006-06-28 03:14:00,1.7162,1.7165,1.7162,1.7164,136300000.0
2006-06-28 03:15:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-06-28 03:16:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-28 03:17:00,1.7164,1.7165,1.7163,1.7163,136300000.0
2006-06-28 03:18:00,1.7164,1.7164,1.7161,1.7161,136300000.0
2006-06-28 03:19:00,1.7165,1.7165,1.7162,1.7163,136300000.0
2006-06-28 03:20:00,1.7162,1.7162,1.7158,1.7158,136300000.0
2006-06-28 03:21:00,1.7159,1.7161,1.7158,1.7159,136300000.0
2006-06-28 03:22:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-06-28 03:23:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-06-28 03:24:00,1.716,1.716,1.7155,1.7155,136300000.0
2006-06-28 03:25:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-06-28 03:26:00,1.7158,1.7158,1.7152,1.7153,136300000.0
2006-06-28 03:27:00,1.7152,1.7153,1.7151,1.7152,136300000.0
2006-06-28 03:28:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-28 03:29:00,1.7151,1.7154,1.7151,1.7154,136300000.0
2006-06-28 03:30:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-06-28 03:31:00,1.7154,1.7155,1.7153,1.7154,136300000.0
2006-06-28 03:32:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-28 03:33:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-28 03:34:00,1.7153,1.7153,1.7152,1.7153,136300000.0
2006-06-28 03:35:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-28 03:36:00,1.7153,1.7154,1.7152,1.7153,136300000.0
2006-06-28 03:37:00,1.7151,1.7154,1.7151,1.7154,136300000.0
2006-06-28 03:38:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-28 03:39:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-06-28 03:40:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-28 03:41:00,1.7157,1.7159,1.7155,1.7159,136300000.0
2006-06-28 03:42:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-06-28 03:43:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-06-28 03:44:00,1.716,1.7161,1.7158,1.7158,136300000.0
2006-06-28 03:45:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-06-28 03:46:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-06-28 03:47:00,1.7161,1.7161,1.7154,1.7154,136300000.0
2006-06-28 03:48:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-06-28 03:49:00,1.7155,1.7156,1.7153,1.7155,136300000.0
2006-06-28 03:50:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-06-28 03:51:00,1.7154,1.7156,1.7154,1.7155,136300000.0
2006-06-28 03:52:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-06-28 03:53:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-06-28 03:54:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-28 03:55:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-06-28 03:56:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-28 03:57:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-06-28 03:58:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-06-28 03:59:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-06-28 04:00:00,1.7161,1.7162,1.716,1.7161,136300000.0
2006-06-28 04:01:00,1.716,1.7161,1.7158,1.7158,136300000.0
2006-06-28 04:02:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-06-28 04:03:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-06-28 04:04:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-06-28 04:06:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-06-28 04:07:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-28 04:08:00,1.7152,1.7155,1.7151,1.7155,136300000.0
2006-06-28 04:09:00,1.7156,1.7158,1.7155,1.7155,136300000.0
2006-06-28 04:10:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-06-28 04:11:00,1.7155,1.7159,1.7155,1.7158,136300000.0
2006-06-28 04:12:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-28 04:13:00,1.7158,1.7159,1.7157,1.7159,136300000.0
2006-06-28 04:14:00,1.7161,1.7162,1.716,1.7162,136300000.0
2006-06-28 04:15:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-06-28 04:16:00,1.7162,1.7163,1.7161,1.7163,136300000.0
2006-06-28 04:17:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-06-28 04:18:00,1.7163,1.7164,1.7161,1.7162,136300000.0
2006-06-28 04:19:00,1.7161,1.7166,1.7161,1.7166,136300000.0
2006-06-28 04:20:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-28 04:21:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-28 04:22:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-28 04:23:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-28 04:24:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-28 04:26:00,1.7168,1.7168,1.7167,1.7168,136300000.0
2006-06-28 04:27:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-28 04:28:00,1.7169,1.717,1.7168,1.7168,136300000.0
2006-06-28 04:29:00,1.7167,1.7172,1.7167,1.7172,136300000.0
2006-06-28 04:30:00,1.7171,1.7172,1.717,1.717,136300000.0
2006-06-28 04:31:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-28 04:32:00,1.7168,1.7171,1.7168,1.7169,136300000.0
2006-06-28 04:33:00,1.7168,1.7171,1.7168,1.7169,136300000.0
2006-06-28 04:34:00,1.7168,1.7169,1.7165,1.7165,136300000.0
2006-06-28 04:35:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-06-28 04:36:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-06-28 04:37:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-06-28 04:38:00,1.7172,1.7173,1.7171,1.7171,136300000.0
2006-06-28 04:39:00,1.717,1.717,1.717,1.717,136300000.0
2006-06-28 04:40:00,1.7171,1.7175,1.7171,1.7175,136300000.0
2006-06-28 04:41:00,1.7174,1.7176,1.7173,1.7174,136300000.0
2006-06-28 04:42:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-28 04:43:00,1.7177,1.7177,1.7174,1.7174,136300000.0
2006-06-28 04:44:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-06-28 04:45:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-06-28 04:46:00,1.7173,1.7174,1.7171,1.7171,136300000.0
2006-06-28 04:47:00,1.7172,1.7175,1.7172,1.7175,136300000.0
2006-06-28 04:48:00,1.7174,1.7175,1.7173,1.7174,136300000.0
2006-06-28 04:49:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-28 04:50:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-06-28 04:52:00,1.717,1.7172,1.717,1.7172,136300000.0
2006-06-28 04:53:00,1.7173,1.7177,1.7173,1.7176,136300000.0
2006-06-28 04:54:00,1.7175,1.7176,1.7175,1.7175,136300000.0
2006-06-28 04:55:00,1.7174,1.7176,1.7174,1.7175,136300000.0
2006-06-28 04:56:00,1.7176,1.7177,1.7173,1.7173,136300000.0
2006-06-28 04:57:00,1.7174,1.7175,1.7174,1.7175,136300000.0
2006-06-28 04:58:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-06-28 04:59:00,1.7174,1.7178,1.7174,1.7176,136300000.0
2006-06-28 05:00:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-06-28 05:01:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-06-28 05:02:00,1.7174,1.7175,1.7171,1.7171,136300000.0
2006-06-28 05:03:00,1.7172,1.7173,1.7171,1.7173,136300000.0
2006-06-28 05:04:00,1.7172,1.7173,1.7171,1.7172,136300000.0
2006-06-28 05:05:00,1.7171,1.7172,1.717,1.717,136300000.0
2006-06-28 05:06:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-28 05:07:00,1.7171,1.7172,1.717,1.717,136300000.0
2006-06-28 05:09:00,1.7171,1.7171,1.7168,1.7168,136300000.0
2006-06-28 05:10:00,1.7169,1.717,1.7168,1.7168,136300000.0
2006-06-28 05:11:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-28 05:12:00,1.7169,1.7171,1.7169,1.7171,136300000.0
2006-06-28 05:13:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-28 05:15:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-06-28 05:16:00,1.7164,1.7165,1.7163,1.7165,136300000.0
2006-06-28 05:17:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-28 05:18:00,1.7166,1.7166,1.7163,1.7164,136300000.0
2006-06-28 05:19:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-06-28 05:20:00,1.7165,1.7166,1.7164,1.7166,136300000.0
2006-06-28 05:21:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-28 05:22:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2006-06-28 05:23:00,1.7164,1.7166,1.7164,1.7165,136300000.0
2006-06-28 05:24:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-28 05:25:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-28 05:26:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-28 05:27:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-28 05:28:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-06-28 05:29:00,1.7166,1.7173,1.7166,1.7172,136300000.0
2006-06-28 05:30:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-06-28 05:31:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-28 05:32:00,1.7179,1.718,1.7179,1.7179,136300000.0
2006-06-28 05:33:00,1.7177,1.7179,1.7176,1.7177,136300000.0
2006-06-28 05:34:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-06-28 05:35:00,1.7174,1.7179,1.7174,1.7178,136300000.0
2006-06-28 05:36:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-06-28 05:37:00,1.7179,1.718,1.7179,1.7179,136300000.0
2006-06-28 05:38:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-28 05:39:00,1.7178,1.7179,1.7178,1.7178,136300000.0
2006-06-28 05:40:00,1.7179,1.718,1.7177,1.7177,136300000.0
2006-06-28 05:41:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-06-28 05:42:00,1.7177,1.7178,1.7176,1.7176,136300000.0
2006-06-28 05:43:00,1.7177,1.7177,1.7173,1.7175,136300000.0
2006-06-28 05:44:00,1.7177,1.7179,1.7176,1.7179,136300000.0
2006-06-28 05:45:00,1.718,1.7181,1.718,1.7181,136300000.0
2006-06-28 05:46:00,1.718,1.718,1.7179,1.7179,136300000.0
2006-06-28 05:47:00,1.7178,1.7181,1.7178,1.7181,136300000.0
2006-06-28 05:48:00,1.718,1.718,1.7179,1.7179,136300000.0
2006-06-28 05:49:00,1.7178,1.7179,1.7178,1.7178,136300000.0
2006-06-28 05:50:00,1.7181,1.7181,1.7177,1.7178,136300000.0
2006-06-28 05:51:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-06-28 05:52:00,1.7177,1.7178,1.7176,1.7176,136300000.0
2006-06-28 05:53:00,1.718,1.7181,1.7179,1.7181,136300000.0
2006-06-28 05:54:00,1.7182,1.7185,1.7182,1.7183,136300000.0
2006-06-28 05:55:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-06-28 05:56:00,1.7179,1.7181,1.7179,1.7181,136300000.0
2006-06-28 05:57:00,1.718,1.718,1.7179,1.7179,136300000.0
2006-06-28 05:58:00,1.7177,1.718,1.7176,1.718,136300000.0
2006-06-28 05:59:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-06-28 06:00:00,1.7177,1.7179,1.7177,1.7179,136300000.0
2006-06-28 06:01:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-28 06:02:00,1.7178,1.7179,1.7177,1.7177,136300000.0
2006-06-28 06:03:00,1.7178,1.718,1.7178,1.718,136300000.0
2006-06-28 06:04:00,1.7177,1.7179,1.7177,1.7177,136300000.0
2006-06-28 06:05:00,1.7174,1.7174,1.7171,1.7171,136300000.0
2006-06-28 06:06:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-06-28 06:07:00,1.7174,1.7174,1.7171,1.7172,136300000.0
2006-06-28 06:08:00,1.7173,1.7174,1.7172,1.7172,136300000.0
2006-06-28 06:09:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-28 06:10:00,1.717,1.7172,1.7169,1.7169,136300000.0
2006-06-28 06:11:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-28 06:12:00,1.7168,1.7169,1.7167,1.7169,136300000.0
2006-06-28 06:13:00,1.7168,1.7172,1.7167,1.7172,136300000.0
2006-06-28 06:14:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-28 06:15:00,1.7169,1.7172,1.7169,1.7172,136300000.0
2006-06-28 06:16:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-28 06:17:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-28 06:18:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-06-28 06:19:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-06-28 06:20:00,1.7171,1.7171,1.717,1.7171,136300000.0
2006-06-28 06:21:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-06-28 06:22:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-28 06:24:00,1.7168,1.7168,1.7166,1.7168,136300000.0
2006-06-28 06:25:00,1.7169,1.7169,1.7166,1.7167,136300000.0
2006-06-28 06:26:00,1.7168,1.7169,1.7167,1.7167,136300000.0
2006-06-28 06:27:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-28 06:28:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-28 06:29:00,1.7169,1.7172,1.7169,1.7171,136300000.0
2006-06-28 06:30:00,1.7173,1.7174,1.7171,1.7172,136300000.0
2006-06-28 06:31:00,1.7171,1.7173,1.717,1.7173,136300000.0
2006-06-28 06:32:00,1.7174,1.7174,1.7171,1.7171,136300000.0
2006-06-28 06:33:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-28 06:34:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-06-28 06:35:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-06-28 06:36:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-06-28 06:37:00,1.7169,1.7169,1.7167,1.7169,136300000.0
2006-06-28 06:38:00,1.7166,1.7171,1.7166,1.7171,136300000.0
2006-06-28 06:39:00,1.717,1.7171,1.7169,1.7169,136300000.0
2006-06-28 06:40:00,1.717,1.717,1.7166,1.7166,136300000.0
2006-06-28 06:41:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-28 06:43:00,1.7165,1.7167,1.7165,1.7166,136300000.0
2006-06-28 06:44:00,1.7167,1.7167,1.7166,1.7167,136300000.0
2006-06-28 06:45:00,1.7168,1.7169,1.7166,1.7168,136300000.0
2006-06-28 06:46:00,1.7167,1.7167,1.7165,1.7166,136300000.0
2006-06-28 06:47:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-28 06:48:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-28 06:50:00,1.7166,1.7166,1.7165,1.7166,136300000.0
2006-06-28 06:51:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-28 06:52:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-28 06:54:00,1.7165,1.7167,1.7165,1.7167,136300000.0
2006-06-28 06:55:00,1.7169,1.7171,1.7169,1.717,136300000.0
2006-06-28 06:57:00,1.7172,1.7172,1.7168,1.7168,136300000.0
2006-06-28 06:58:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-28 06:59:00,1.7166,1.7168,1.7166,1.7167,136300000.0
2006-06-28 07:00:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-28 07:02:00,1.7167,1.7167,1.7165,1.7166,136300000.0
2006-06-28 07:03:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-28 07:04:00,1.7169,1.7173,1.7169,1.7171,136300000.0
2006-06-28 07:06:00,1.717,1.717,1.7168,1.7169,136300000.0
2006-06-28 07:07:00,1.7168,1.7169,1.7167,1.7169,136300000.0
2006-06-28 07:08:00,1.7168,1.7169,1.7168,1.7168,136300000.0
2006-06-28 07:09:00,1.7169,1.7169,1.7168,1.7169,136300000.0
2006-06-28 07:10:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-28 07:11:00,1.7168,1.7169,1.7166,1.7168,136300000.0
2006-06-28 07:12:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-28 07:13:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-28 07:14:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-28 07:15:00,1.7166,1.7169,1.7166,1.7167,136300000.0
2006-06-28 07:16:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-28 07:17:00,1.7167,1.7167,1.7166,1.7167,136300000.0
2006-06-28 07:18:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-28 07:19:00,1.7166,1.7167,1.7166,1.7166,136300000.0
2006-06-28 07:20:00,1.7167,1.7167,1.7165,1.7167,136300000.0
2006-06-28 07:21:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-28 07:22:00,1.7165,1.7167,1.7165,1.7166,136300000.0
2006-06-28 07:23:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-28 07:24:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-28 07:25:00,1.7167,1.7167,1.7163,1.7163,136300000.0
2006-06-28 07:26:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2006-06-28 07:27:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-06-28 07:28:00,1.7165,1.7169,1.7165,1.7168,136300000.0
2006-06-28 07:29:00,1.7165,1.7167,1.7164,1.7167,136300000.0
2006-06-28 07:31:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-28 07:32:00,1.7168,1.7168,1.7166,1.7167,136300000.0
2006-06-28 07:33:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-06-28 07:35:00,1.7171,1.7171,1.7168,1.7168,136300000.0
2006-06-28 07:36:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-28 07:37:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-06-28 07:38:00,1.7168,1.7168,1.7166,1.7167,136300000.0
2006-06-28 07:39:00,1.7166,1.7166,1.7164,1.7165,136300000.0
2006-06-28 07:40:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-06-28 07:41:00,1.7169,1.7169,1.7165,1.7165,136300000.0
2006-06-28 07:42:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-28 07:43:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-28 07:44:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-28 07:45:00,1.717,1.7171,1.7169,1.717,136300000.0
2006-06-28 07:46:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-28 07:47:00,1.7169,1.717,1.7168,1.717,136300000.0
2006-06-28 07:48:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-06-28 07:49:00,1.7171,1.7171,1.7168,1.7169,136300000.0
2006-06-28 07:50:00,1.7168,1.717,1.7168,1.717,136300000.0
2006-06-28 07:51:00,1.7168,1.7174,1.7168,1.7173,136300000.0
2006-06-28 07:52:00,1.7174,1.7174,1.7172,1.7173,136300000.0
2006-06-28 07:53:00,1.717,1.7171,1.7169,1.717,136300000.0
2006-06-28 07:54:00,1.7169,1.717,1.7169,1.7169,136300000.0
2006-06-28 07:55:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-28 07:56:00,1.717,1.7172,1.717,1.7171,136300000.0
2006-06-28 07:57:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-06-28 07:58:00,1.7171,1.7174,1.7171,1.7174,136300000.0
2006-06-28 07:59:00,1.7173,1.7174,1.7172,1.7174,136300000.0
2006-06-28 08:00:00,1.7173,1.7175,1.7173,1.7174,136300000.0
2006-06-28 08:01:00,1.7176,1.7178,1.7175,1.7177,136300000.0
2006-06-28 08:02:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-06-28 08:03:00,1.7181,1.7181,1.7176,1.7177,136300000.0
2006-06-28 08:04:00,1.7178,1.7178,1.7174,1.7174,136300000.0
2006-06-28 08:05:00,1.7176,1.7177,1.7175,1.7177,136300000.0
2006-06-28 08:06:00,1.7178,1.7178,1.7176,1.7177,136300000.0
2006-06-28 08:07:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-06-28 08:08:00,1.7179,1.7181,1.7179,1.7179,136300000.0
2006-06-28 08:09:00,1.718,1.7185,1.718,1.7183,136300000.0
2006-06-28 08:10:00,1.7186,1.7198,1.7186,1.7192,136300000.0
2006-06-28 08:11:00,1.7193,1.7203,1.719,1.7203,136300000.0
2006-06-28 08:12:00,1.7202,1.7202,1.7186,1.7186,136300000.0
2006-06-28 08:13:00,1.7185,1.7188,1.7183,1.7188,136300000.0
2006-06-28 08:14:00,1.7189,1.7198,1.7187,1.7188,136300000.0
2006-06-28 08:15:00,1.7187,1.7199,1.7187,1.7195,136300000.0
2006-06-28 08:16:00,1.7199,1.7201,1.7197,1.7201,136300000.0
2006-06-28 08:17:00,1.7203,1.7206,1.7196,1.7197,136300000.0
2006-06-28 08:18:00,1.7198,1.7205,1.7198,1.7204,136300000.0
2006-06-28 08:19:00,1.7203,1.7205,1.7201,1.7202,136300000.0
2006-06-28 08:20:00,1.7205,1.7205,1.7203,1.7204,136300000.0
2006-06-28 08:21:00,1.7203,1.7203,1.7196,1.7197,136300000.0
2006-06-28 08:22:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-06-28 08:23:00,1.7202,1.7202,1.7199,1.72,136300000.0
2006-06-28 08:24:00,1.7199,1.7202,1.7198,1.7198,136300000.0
2006-06-28 08:25:00,1.7199,1.7199,1.7194,1.7194,136300000.0
2006-06-28 08:26:00,1.7195,1.7197,1.7193,1.7193,136300000.0
2006-06-28 08:27:00,1.7191,1.7194,1.719,1.7192,136300000.0
2006-06-28 08:28:00,1.7191,1.7194,1.7191,1.7194,136300000.0
2006-06-28 08:29:00,1.7197,1.7202,1.7196,1.72,136300000.0
2006-06-28 08:30:00,1.7201,1.7202,1.72,1.72,136300000.0
2006-06-28 08:31:00,1.7201,1.7205,1.72,1.7205,136300000.0
2006-06-28 08:32:00,1.7204,1.7205,1.7201,1.7203,136300000.0
2006-06-28 08:33:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-06-28 08:34:00,1.7202,1.7208,1.7201,1.7206,136300000.0
2006-06-28 08:35:00,1.7207,1.7212,1.7206,1.721,136300000.0
2006-06-28 08:36:00,1.7211,1.7228,1.7211,1.7227,136300000.0
2006-06-28 08:37:00,1.7226,1.7237,1.7218,1.7235,136300000.0
2006-06-28 08:38:00,1.7234,1.7234,1.7231,1.7231,136300000.0
2006-06-28 08:39:00,1.7232,1.7232,1.7229,1.7231,136300000.0
2006-06-28 08:40:00,1.723,1.7232,1.723,1.7232,136300000.0
2006-06-28 08:41:00,1.7233,1.724,1.7233,1.724,136300000.0
2006-06-28 08:42:00,1.7239,1.7246,1.7236,1.7236,136300000.0
2006-06-28 08:43:00,1.7235,1.7236,1.7231,1.7235,136300000.0
2006-06-28 08:44:00,1.7234,1.7236,1.7232,1.7232,136300000.0
2006-06-28 08:45:00,1.7233,1.7233,1.723,1.723,136300000.0
2006-06-28 08:46:00,1.7232,1.7232,1.7221,1.7225,136300000.0
2006-06-28 08:47:00,1.7228,1.7237,1.7228,1.7233,136300000.0
2006-06-28 08:48:00,1.723,1.7235,1.7229,1.7235,136300000.0
2006-06-28 08:49:00,1.724,1.724,1.7238,1.7238,136300000.0
2006-06-28 08:50:00,1.7236,1.7236,1.7231,1.7231,136300000.0
2006-06-28 08:51:00,1.7232,1.7232,1.723,1.7232,136300000.0
2006-06-28 08:52:00,1.7231,1.7232,1.723,1.7232,136300000.0
2006-06-28 08:53:00,1.7234,1.7236,1.7234,1.7235,136300000.0
2006-06-28 08:54:00,1.7236,1.7238,1.7234,1.7234,136300000.0
2006-06-28 08:55:00,1.7233,1.724,1.7233,1.724,136300000.0
2006-06-28 08:56:00,1.7239,1.7241,1.7239,1.7241,136300000.0
2006-06-28 08:57:00,1.724,1.724,1.7236,1.7236,136300000.0
2006-06-28 08:58:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2006-06-28 08:59:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2006-06-28 09:00:00,1.7238,1.7238,1.7234,1.7234,136300000.0
2006-06-28 09:01:00,1.7233,1.7236,1.7232,1.7236,136300000.0
2006-06-28 09:02:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-06-28 09:03:00,1.7233,1.7234,1.7233,1.7233,136300000.0
2006-06-28 09:04:00,1.7237,1.724,1.7236,1.724,136300000.0
2006-06-28 09:05:00,1.7241,1.7243,1.7241,1.7242,136300000.0
2006-06-28 09:06:00,1.7244,1.7244,1.7238,1.7241,136300000.0
2006-06-28 09:07:00,1.724,1.7242,1.7239,1.7239,136300000.0
2006-06-28 09:08:00,1.7238,1.7239,1.723,1.7234,136300000.0
2006-06-28 09:09:00,1.7233,1.7233,1.7227,1.7229,136300000.0
2006-06-28 09:10:00,1.7228,1.723,1.7228,1.723,136300000.0
2006-06-28 09:11:00,1.7231,1.7232,1.723,1.7232,136300000.0
2006-06-28 09:12:00,1.7231,1.7232,1.723,1.723,136300000.0
2006-06-28 09:13:00,1.7236,1.7237,1.7233,1.7235,136300000.0
2006-06-28 09:14:00,1.7234,1.7236,1.7234,1.7236,136300000.0
2006-06-28 09:15:00,1.7235,1.7235,1.723,1.7233,136300000.0
2006-06-28 09:16:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2006-06-28 09:17:00,1.7233,1.7235,1.7231,1.7232,136300000.0
2006-06-28 09:18:00,1.7233,1.7235,1.7232,1.7234,136300000.0
2006-06-28 09:19:00,1.7236,1.7236,1.7233,1.7234,136300000.0
2006-06-28 09:20:00,1.7233,1.7233,1.7228,1.7228,136300000.0
2006-06-28 09:21:00,1.7231,1.7234,1.7231,1.7234,136300000.0
2006-06-28 09:22:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-06-28 09:23:00,1.7237,1.7237,1.7235,1.7235,136300000.0
2006-06-28 09:24:00,1.7234,1.7237,1.7234,1.7237,136300000.0
2006-06-28 09:25:00,1.7236,1.7237,1.7231,1.7232,136300000.0
2006-06-28 09:26:00,1.7233,1.7234,1.7232,1.7233,136300000.0
2006-06-28 09:27:00,1.7232,1.7232,1.7227,1.7227,136300000.0
2006-06-28 09:28:00,1.7228,1.7229,1.7227,1.7228,136300000.0
2006-06-28 09:29:00,1.7226,1.7227,1.7224,1.7225,136300000.0
2006-06-28 09:30:00,1.7226,1.7226,1.7221,1.7222,136300000.0
2006-06-28 09:31:00,1.722,1.722,1.7215,1.7215,136300000.0
2006-06-28 09:32:00,1.7213,1.7216,1.721,1.7216,136300000.0
2006-06-28 09:33:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2006-06-28 09:34:00,1.7214,1.7215,1.7211,1.7211,136300000.0
2006-06-28 09:35:00,1.7213,1.7216,1.7213,1.7216,136300000.0
2006-06-28 09:36:00,1.7215,1.7219,1.7215,1.7219,136300000.0
2006-06-28 09:37:00,1.7218,1.7218,1.7212,1.7212,136300000.0
2006-06-28 09:38:00,1.7213,1.7213,1.7209,1.7209,136300000.0
2006-06-28 09:39:00,1.7211,1.7215,1.7211,1.7214,136300000.0
2006-06-28 09:40:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2006-06-28 09:41:00,1.7217,1.7221,1.7216,1.7221,136300000.0
2006-06-28 09:42:00,1.722,1.7228,1.722,1.7228,136300000.0
2006-06-28 09:43:00,1.7229,1.723,1.7227,1.7227,136300000.0
2006-06-28 09:44:00,1.7229,1.7232,1.7228,1.7228,136300000.0
2006-06-28 09:45:00,1.723,1.723,1.7229,1.7229,136300000.0
2006-06-28 09:46:00,1.7228,1.7232,1.7227,1.7232,136300000.0
2006-06-28 09:47:00,1.7233,1.7234,1.723,1.7233,136300000.0
2006-06-28 09:48:00,1.7234,1.7234,1.7227,1.7227,136300000.0
2006-06-28 09:49:00,1.7228,1.7238,1.7228,1.7238,136300000.0
2006-06-28 09:50:00,1.7237,1.7237,1.7234,1.7235,136300000.0
2006-06-28 09:51:00,1.7234,1.7236,1.7233,1.7233,136300000.0
2006-06-28 09:52:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2006-06-28 09:53:00,1.7234,1.7235,1.7233,1.7233,136300000.0
2006-06-28 09:54:00,1.7232,1.7232,1.7226,1.7228,136300000.0
2006-06-28 09:55:00,1.7227,1.7227,1.7222,1.7223,136300000.0
2006-06-28 09:56:00,1.7222,1.7223,1.7222,1.7222,136300000.0
2006-06-28 09:57:00,1.7223,1.7227,1.7222,1.7222,136300000.0
2006-06-28 09:58:00,1.7221,1.7221,1.7217,1.7217,136300000.0
2006-06-28 09:59:00,1.7215,1.7217,1.7214,1.7217,136300000.0
2006-06-28 10:00:00,1.7216,1.7219,1.7214,1.7218,136300000.0
2006-06-28 10:01:00,1.7221,1.7221,1.7216,1.7218,136300000.0
2006-06-28 10:02:00,1.7219,1.7219,1.7212,1.7212,136300000.0
2006-06-28 10:03:00,1.7211,1.7211,1.7204,1.7209,136300000.0
2006-06-28 10:04:00,1.7212,1.7215,1.7211,1.7214,136300000.0
2006-06-28 10:05:00,1.7215,1.7216,1.721,1.721,136300000.0
2006-06-28 10:06:00,1.7211,1.7212,1.7209,1.7209,136300000.0
2006-06-28 10:07:00,1.7212,1.7213,1.7208,1.7208,136300000.0
2006-06-28 10:08:00,1.7209,1.7211,1.7209,1.721,136300000.0
2006-06-28 10:09:00,1.7214,1.7222,1.7214,1.7222,136300000.0
2006-06-28 10:10:00,1.7221,1.7221,1.7218,1.7219,136300000.0
2006-06-28 10:11:00,1.7218,1.7219,1.7216,1.7216,136300000.0
2006-06-28 10:12:00,1.7215,1.7219,1.7215,1.7218,136300000.0
2006-06-28 10:13:00,1.7219,1.7222,1.7218,1.7221,136300000.0
2006-06-28 10:14:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2006-06-28 10:15:00,1.7218,1.7218,1.7217,1.7218,136300000.0
2006-06-28 10:16:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2006-06-28 10:17:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2006-06-28 10:18:00,1.7219,1.7219,1.7216,1.7217,136300000.0
2006-06-28 10:19:00,1.7218,1.7219,1.7216,1.7217,136300000.0
2006-06-28 10:20:00,1.7218,1.7218,1.7217,1.7218,136300000.0
2006-06-28 10:21:00,1.7217,1.7218,1.7216,1.7217,136300000.0
2006-06-28 10:22:00,1.7218,1.7219,1.7217,1.7218,136300000.0
2006-06-28 10:23:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-06-28 10:24:00,1.7218,1.7219,1.7218,1.7218,136300000.0
2006-06-28 10:25:00,1.722,1.7222,1.722,1.7222,136300000.0
2006-06-28 10:26:00,1.7225,1.7225,1.7223,1.7223,136300000.0
2006-06-28 10:27:00,1.7224,1.7225,1.7222,1.7222,136300000.0
2006-06-28 10:28:00,1.7221,1.7221,1.722,1.722,136300000.0
2006-06-28 10:29:00,1.7221,1.7222,1.722,1.7222,136300000.0
2006-06-28 10:31:00,1.7221,1.7222,1.722,1.7222,136300000.0
2006-06-28 10:32:00,1.7223,1.7224,1.7222,1.7223,136300000.0
2006-06-28 10:33:00,1.7224,1.7224,1.7223,1.7224,136300000.0
2006-06-28 10:34:00,1.7223,1.7223,1.7216,1.7216,136300000.0
2006-06-28 10:35:00,1.7215,1.7217,1.7213,1.7213,136300000.0
2006-06-28 10:36:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-28 10:37:00,1.7209,1.721,1.7209,1.7209,136300000.0
2006-06-28 10:38:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-06-28 10:39:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-06-28 10:40:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-28 10:41:00,1.7212,1.7212,1.7209,1.7209,136300000.0
2006-06-28 10:42:00,1.7212,1.7212,1.721,1.7211,136300000.0
2006-06-28 10:43:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-28 10:44:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-28 10:45:00,1.7209,1.7209,1.7207,1.7208,136300000.0
2006-06-28 10:46:00,1.7209,1.721,1.7207,1.721,136300000.0
2006-06-28 10:47:00,1.7211,1.7215,1.721,1.7214,136300000.0
2006-06-28 10:48:00,1.7215,1.7215,1.721,1.7212,136300000.0
2006-06-28 10:49:00,1.7211,1.7212,1.721,1.721,136300000.0
2006-06-28 10:50:00,1.7212,1.7212,1.721,1.7212,136300000.0
2006-06-28 10:51:00,1.7211,1.7213,1.7209,1.7213,136300000.0
2006-06-28 10:52:00,1.7212,1.7212,1.7208,1.721,136300000.0
2006-06-28 10:53:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-28 10:54:00,1.7208,1.7209,1.7205,1.7208,136300000.0
2006-06-28 10:55:00,1.7213,1.7213,1.721,1.721,136300000.0
2006-06-28 10:56:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-06-28 10:57:00,1.7211,1.7213,1.7211,1.7212,136300000.0
2006-06-28 10:58:00,1.7213,1.7216,1.7213,1.7215,136300000.0
2006-06-28 10:59:00,1.7217,1.7218,1.7213,1.7214,136300000.0
2006-06-28 11:00:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-06-28 11:01:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-28 11:02:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-28 11:03:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-28 11:04:00,1.7207,1.721,1.7207,1.7208,136300000.0
2006-06-28 11:05:00,1.7207,1.7208,1.7206,1.7208,136300000.0
2006-06-28 11:06:00,1.7209,1.7214,1.7208,1.7213,136300000.0
2006-06-28 11:07:00,1.7212,1.7214,1.7212,1.7212,136300000.0
2006-06-28 11:08:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2006-06-28 11:09:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-06-28 11:10:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2006-06-28 11:11:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-28 11:12:00,1.7209,1.7211,1.7209,1.721,136300000.0
2006-06-28 11:13:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-06-28 11:14:00,1.7211,1.7212,1.721,1.7212,136300000.0
2006-06-28 11:15:00,1.721,1.721,1.7205,1.7207,136300000.0
2006-06-28 11:16:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-06-28 11:17:00,1.7209,1.7212,1.7209,1.7212,136300000.0
2006-06-28 11:18:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-28 11:19:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-28 11:20:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-06-28 11:21:00,1.7209,1.721,1.7208,1.7208,136300000.0
2006-06-28 11:22:00,1.7209,1.7212,1.7208,1.7211,136300000.0
2006-06-28 11:23:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-06-28 11:24:00,1.7211,1.7212,1.7209,1.7212,136300000.0
2006-06-28 11:25:00,1.7213,1.7214,1.7212,1.7213,136300000.0
2006-06-28 11:26:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-28 11:27:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2006-06-28 11:28:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-28 11:29:00,1.721,1.7211,1.7209,1.7209,136300000.0
2006-06-28 11:30:00,1.7208,1.7211,1.7208,1.721,136300000.0
2006-06-28 11:31:00,1.7212,1.7213,1.721,1.721,136300000.0
2006-06-28 11:32:00,1.7212,1.7213,1.7212,1.7212,136300000.0
2006-06-28 11:33:00,1.7215,1.7217,1.7215,1.7216,136300000.0
2006-06-28 11:35:00,1.7221,1.7222,1.7221,1.7222,136300000.0
2006-06-28 11:36:00,1.7221,1.7223,1.7221,1.7221,136300000.0
2006-06-28 11:37:00,1.722,1.722,1.7216,1.7216,136300000.0
2006-06-28 11:38:00,1.7218,1.7218,1.7216,1.7218,136300000.0
2006-06-28 11:39:00,1.7217,1.7218,1.7217,1.7217,136300000.0
2006-06-28 11:40:00,1.7215,1.7216,1.7215,1.7215,136300000.0
2006-06-28 11:41:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-06-28 11:42:00,1.7218,1.7218,1.7215,1.7215,136300000.0
2006-06-28 11:43:00,1.7214,1.7215,1.721,1.721,136300000.0
2006-06-28 11:44:00,1.7211,1.7211,1.7206,1.7206,136300000.0
2006-06-28 11:45:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-06-28 11:46:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2006-06-28 11:47:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2006-06-28 11:48:00,1.7213,1.7214,1.7212,1.7214,136300000.0
2006-06-28 11:49:00,1.7213,1.7214,1.7212,1.7214,136300000.0
2006-06-28 11:50:00,1.7215,1.7217,1.7215,1.7217,136300000.0
2006-06-28 11:51:00,1.7216,1.7219,1.7216,1.7218,136300000.0
2006-06-28 11:52:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2006-06-28 11:53:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2006-06-28 11:54:00,1.7219,1.7219,1.7215,1.7216,136300000.0
2006-06-28 11:55:00,1.7215,1.7224,1.7215,1.7224,136300000.0
2006-06-28 11:56:00,1.7223,1.7224,1.7222,1.7224,136300000.0
2006-06-28 11:57:00,1.7227,1.7227,1.7225,1.7225,136300000.0
2006-06-28 11:58:00,1.7224,1.7224,1.7218,1.7219,136300000.0
2006-06-28 11:59:00,1.7218,1.7218,1.7214,1.7214,136300000.0
2006-06-28 12:00:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2006-06-28 12:01:00,1.7212,1.7214,1.7212,1.7213,136300000.0
2006-06-28 12:02:00,1.7212,1.7214,1.7212,1.7212,136300000.0
2006-06-28 12:03:00,1.7211,1.7217,1.7211,1.7215,136300000.0
2006-06-28 12:04:00,1.7216,1.7217,1.7215,1.7217,136300000.0
2006-06-28 12:05:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-06-28 12:06:00,1.7216,1.7217,1.7215,1.7217,136300000.0
2006-06-28 12:07:00,1.7219,1.7222,1.7218,1.7222,136300000.0
2006-06-28 12:08:00,1.7221,1.7224,1.7221,1.7223,136300000.0
2006-06-28 12:09:00,1.7222,1.7223,1.7222,1.7223,136300000.0
2006-06-28 12:10:00,1.7224,1.7225,1.7223,1.7223,136300000.0
2006-06-28 12:11:00,1.7225,1.7226,1.7225,1.7225,136300000.0
2006-06-28 12:12:00,1.7224,1.7224,1.7221,1.7221,136300000.0
2006-06-28 12:13:00,1.722,1.7221,1.7219,1.7221,136300000.0
2006-06-28 12:14:00,1.722,1.7221,1.722,1.7221,136300000.0
2006-06-28 12:16:00,1.7218,1.7221,1.7218,1.722,136300000.0
2006-06-28 12:17:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-06-28 12:18:00,1.7219,1.7223,1.7219,1.7223,136300000.0
2006-06-28 12:19:00,1.722,1.722,1.7216,1.7216,136300000.0
2006-06-28 12:20:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-28 12:21:00,1.7214,1.7214,1.7212,1.7214,136300000.0
2006-06-28 12:22:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-28 12:23:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-28 12:24:00,1.7212,1.7215,1.721,1.7215,136300000.0
2006-06-28 12:25:00,1.7217,1.7219,1.7217,1.7218,136300000.0
2006-06-28 12:26:00,1.7219,1.722,1.7218,1.722,136300000.0
2006-06-28 12:27:00,1.7221,1.7222,1.722,1.722,136300000.0
2006-06-28 12:28:00,1.7219,1.7221,1.7219,1.7221,136300000.0
2006-06-28 12:29:00,1.722,1.7224,1.722,1.7223,136300000.0
2006-06-28 12:30:00,1.7225,1.7225,1.7223,1.7224,136300000.0
2006-06-28 12:31:00,1.7223,1.7223,1.7223,1.7223,136300000.0
2006-06-28 12:32:00,1.7221,1.7225,1.722,1.7224,136300000.0
2006-06-28 12:33:00,1.7225,1.7225,1.7222,1.7223,136300000.0
2006-06-28 12:34:00,1.7224,1.7224,1.7222,1.7222,136300000.0
2006-06-28 12:35:00,1.7223,1.7224,1.7222,1.7223,136300000.0
2006-06-28 12:36:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-06-28 12:37:00,1.7226,1.7226,1.7224,1.7224,136300000.0
2006-06-28 12:38:00,1.7225,1.7226,1.7224,1.7224,136300000.0
2006-06-28 12:39:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-06-28 12:40:00,1.7226,1.7227,1.7224,1.7224,136300000.0
2006-06-28 12:41:00,1.7225,1.7225,1.7223,1.7224,136300000.0
2006-06-28 12:42:00,1.7223,1.7225,1.7223,1.7225,136300000.0
2006-06-28 12:43:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2006-06-28 12:44:00,1.7229,1.723,1.7229,1.723,136300000.0
2006-06-28 12:45:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2006-06-28 12:46:00,1.7229,1.723,1.7228,1.7228,136300000.0
2006-06-28 12:47:00,1.7231,1.7233,1.7229,1.7232,136300000.0
2006-06-28 12:48:00,1.7233,1.7234,1.7229,1.7229,136300000.0
2006-06-28 12:49:00,1.7228,1.7228,1.7222,1.7222,136300000.0
2006-06-28 12:50:00,1.7221,1.7221,1.7216,1.7219,136300000.0
2006-06-28 12:51:00,1.7218,1.7221,1.7218,1.722,136300000.0
2006-06-28 12:52:00,1.7221,1.7222,1.7219,1.7221,136300000.0
2006-06-28 12:53:00,1.7219,1.7223,1.7219,1.7222,136300000.0
2006-06-28 12:54:00,1.7224,1.7224,1.722,1.722,136300000.0
2006-06-28 12:55:00,1.7221,1.7222,1.7221,1.7221,136300000.0
2006-06-28 12:56:00,1.7219,1.722,1.7219,1.7219,136300000.0
2006-06-28 12:57:00,1.7218,1.7218,1.7217,1.7218,136300000.0
2006-06-28 12:58:00,1.7219,1.722,1.7218,1.7219,136300000.0
2006-06-28 12:59:00,1.7218,1.7219,1.7218,1.7218,136300000.0
2006-06-28 13:00:00,1.7221,1.7222,1.7221,1.7221,136300000.0
2006-06-28 13:01:00,1.7222,1.7222,1.7218,1.7218,136300000.0
2006-06-28 13:02:00,1.7217,1.7218,1.721,1.7213,136300000.0
2006-06-28 13:03:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-28 13:04:00,1.7214,1.7217,1.7211,1.7211,136300000.0
2006-06-28 13:05:00,1.7209,1.7213,1.7209,1.7212,136300000.0
2006-06-28 13:06:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-28 13:07:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-28 13:08:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2006-06-28 13:09:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-06-28 13:11:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-28 13:12:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2006-06-28 13:13:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-06-28 13:14:00,1.7215,1.7215,1.7213,1.7214,136300000.0
2006-06-28 13:15:00,1.7215,1.7216,1.7214,1.7216,136300000.0
2006-06-28 13:16:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-06-28 13:17:00,1.7216,1.7216,1.7214,1.7215,136300000.0
2006-06-28 13:19:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-06-28 13:20:00,1.7214,1.7215,1.7213,1.7214,136300000.0
2006-06-28 13:21:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-06-28 13:22:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-06-28 13:23:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-28 13:24:00,1.7211,1.7212,1.721,1.7211,136300000.0
2006-06-28 13:25:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-28 13:26:00,1.721,1.7211,1.7209,1.721,136300000.0
2006-06-28 13:27:00,1.7211,1.7212,1.7205,1.7205,136300000.0
2006-06-28 13:28:00,1.7207,1.7209,1.7207,1.7207,136300000.0
2006-06-28 13:29:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2006-06-28 13:30:00,1.7204,1.7204,1.7202,1.7203,136300000.0
2006-06-28 13:31:00,1.7202,1.7208,1.7202,1.7207,136300000.0
2006-06-28 13:32:00,1.7206,1.7209,1.7206,1.7208,136300000.0
2006-06-28 13:33:00,1.7206,1.721,1.7206,1.721,136300000.0
2006-06-28 13:34:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-06-28 13:35:00,1.7211,1.7216,1.7211,1.7216,136300000.0
2006-06-28 13:36:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-06-28 13:37:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-06-28 13:38:00,1.7216,1.7216,1.7215,1.7216,136300000.0
2006-06-28 13:39:00,1.7215,1.7215,1.7212,1.7214,136300000.0
2006-06-28 13:40:00,1.7213,1.7214,1.7212,1.7214,136300000.0
2006-06-28 13:41:00,1.7212,1.7214,1.7205,1.7205,136300000.0
2006-06-28 13:42:00,1.7206,1.721,1.7199,1.721,136300000.0
2006-06-28 13:43:00,1.7209,1.7213,1.7209,1.7213,136300000.0
2006-06-28 13:44:00,1.7214,1.7218,1.7214,1.7218,136300000.0
2006-06-28 13:45:00,1.7219,1.7222,1.7216,1.7217,136300000.0
2006-06-28 13:46:00,1.7216,1.7218,1.7215,1.7217,136300000.0
2006-06-28 13:47:00,1.7215,1.7219,1.7215,1.7218,136300000.0
2006-06-28 13:48:00,1.7219,1.7219,1.7217,1.7217,136300000.0
2006-06-28 13:49:00,1.7214,1.7216,1.7214,1.7216,136300000.0
2006-06-28 13:50:00,1.7215,1.7216,1.7214,1.7214,136300000.0
2006-06-28 13:51:00,1.7218,1.7218,1.7217,1.7218,136300000.0
2006-06-28 13:52:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-06-28 13:53:00,1.7215,1.7217,1.7215,1.7217,136300000.0
2006-06-28 13:54:00,1.7216,1.7216,1.7215,1.7216,136300000.0
2006-06-28 13:55:00,1.7215,1.7216,1.7212,1.7212,136300000.0
2006-06-28 13:56:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2006-06-28 13:57:00,1.7214,1.7215,1.7213,1.7214,136300000.0
2006-06-28 13:58:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-06-28 13:59:00,1.7211,1.7213,1.7211,1.7213,136300000.0
2006-06-28 14:00:00,1.7212,1.7213,1.7212,1.7212,136300000.0
2006-06-28 14:01:00,1.7211,1.7212,1.721,1.7211,136300000.0
2006-06-28 14:02:00,1.7212,1.7214,1.721,1.7214,136300000.0
2006-06-28 14:03:00,1.7215,1.722,1.7214,1.7219,136300000.0
2006-06-28 14:04:00,1.722,1.7222,1.722,1.7221,136300000.0
2006-06-28 14:05:00,1.722,1.7221,1.722,1.7221,136300000.0
2006-06-28 14:06:00,1.722,1.7221,1.7216,1.7217,136300000.0
2006-06-28 14:07:00,1.7216,1.7217,1.7216,1.7217,136300000.0
2006-06-28 14:08:00,1.7218,1.722,1.7218,1.7218,136300000.0
2006-06-28 14:09:00,1.7217,1.7218,1.7215,1.7217,136300000.0
2006-06-28 14:10:00,1.7218,1.722,1.7217,1.7219,136300000.0
2006-06-28 14:11:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2006-06-28 14:12:00,1.7217,1.7218,1.7214,1.7217,136300000.0
2006-06-28 14:13:00,1.7216,1.7217,1.7215,1.7215,136300000.0
2006-06-28 14:14:00,1.7214,1.7214,1.7213,1.7214,136300000.0
2006-06-28 14:15:00,1.7221,1.7225,1.7221,1.7224,136300000.0
2006-06-28 14:16:00,1.7225,1.7226,1.7224,1.7226,136300000.0
2006-06-28 14:17:00,1.7227,1.7227,1.7222,1.7222,136300000.0
2006-06-28 14:18:00,1.7221,1.7223,1.7221,1.7222,136300000.0
2006-06-28 14:19:00,1.7224,1.7224,1.7222,1.7222,136300000.0
2006-06-28 14:20:00,1.7221,1.7225,1.7221,1.7224,136300000.0
2006-06-28 14:21:00,1.7223,1.7223,1.7221,1.7221,136300000.0
2006-06-28 14:22:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2006-06-28 14:23:00,1.7223,1.7225,1.7223,1.7224,136300000.0
2006-06-28 14:24:00,1.7225,1.7227,1.7225,1.7226,136300000.0
2006-06-28 14:25:00,1.7225,1.7228,1.7225,1.7227,136300000.0
2006-06-28 14:26:00,1.7228,1.7234,1.7228,1.7233,136300000.0
2006-06-28 14:27:00,1.7232,1.7235,1.7232,1.7233,136300000.0
2006-06-28 14:28:00,1.7236,1.7237,1.7231,1.7233,136300000.0
2006-06-28 14:29:00,1.7235,1.7235,1.723,1.7232,136300000.0
2006-06-28 14:30:00,1.7231,1.7231,1.7222,1.7222,136300000.0
2006-06-28 14:31:00,1.7221,1.7225,1.7221,1.7224,136300000.0
2006-06-28 14:32:00,1.7225,1.7226,1.7222,1.7223,136300000.0
2006-06-28 14:33:00,1.7224,1.7224,1.7221,1.7221,136300000.0
2006-06-28 14:34:00,1.7218,1.7223,1.7218,1.7222,136300000.0
2006-06-28 14:35:00,1.7221,1.7222,1.722,1.722,136300000.0
2006-06-28 14:36:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2006-06-28 14:37:00,1.722,1.7222,1.722,1.722,136300000.0
2006-06-28 14:38:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2006-06-28 14:39:00,1.7221,1.7222,1.7215,1.7215,136300000.0
2006-06-28 14:40:00,1.7214,1.7218,1.7213,1.7217,136300000.0
2006-06-28 14:41:00,1.7219,1.722,1.7217,1.722,136300000.0
2006-06-28 14:42:00,1.7219,1.7219,1.7214,1.7215,136300000.0
2006-06-28 14:43:00,1.7213,1.7215,1.7213,1.7214,136300000.0
2006-06-28 14:44:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2006-06-28 14:45:00,1.7213,1.7217,1.7213,1.7217,136300000.0
2006-06-28 14:46:00,1.7216,1.7217,1.7214,1.7215,136300000.0
2006-06-28 14:47:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2006-06-28 14:48:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-06-28 14:49:00,1.7216,1.7218,1.7216,1.7218,136300000.0
2006-06-28 14:50:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-06-28 14:51:00,1.7217,1.7217,1.7216,1.7217,136300000.0
2006-06-28 14:52:00,1.7216,1.7221,1.7216,1.7221,136300000.0
2006-06-28 14:53:00,1.722,1.7222,1.7219,1.7221,136300000.0
2006-06-28 14:54:00,1.7222,1.7223,1.7219,1.7219,136300000.0
2006-06-28 14:55:00,1.722,1.722,1.721,1.721,136300000.0
2006-06-28 14:56:00,1.7213,1.7213,1.7205,1.7208,136300000.0
2006-06-28 14:57:00,1.721,1.7211,1.7207,1.7209,136300000.0
2006-06-28 14:58:00,1.721,1.7211,1.7208,1.721,136300000.0
2006-06-28 14:59:00,1.7216,1.7218,1.7215,1.7217,136300000.0
2006-06-28 15:00:00,1.7216,1.7219,1.7213,1.7214,136300000.0
2006-06-28 15:01:00,1.7215,1.7217,1.7214,1.7216,136300000.0
2006-06-28 15:02:00,1.7219,1.7223,1.7219,1.7223,136300000.0
2006-06-28 15:03:00,1.7221,1.7223,1.7221,1.7222,136300000.0
2006-06-28 15:04:00,1.7223,1.7224,1.7217,1.7217,136300000.0
2006-06-28 15:05:00,1.7218,1.7219,1.7216,1.7216,136300000.0
2006-06-28 15:06:00,1.7218,1.7219,1.7218,1.7219,136300000.0
2006-06-28 15:07:00,1.7217,1.7222,1.7217,1.7222,136300000.0
2006-06-28 15:08:00,1.7223,1.7223,1.7214,1.7215,136300000.0
2006-06-28 15:09:00,1.7216,1.7217,1.7215,1.7216,136300000.0
2006-06-28 15:10:00,1.7215,1.7217,1.7215,1.7215,136300000.0
2006-06-28 15:11:00,1.7216,1.7216,1.7215,1.7216,136300000.0
2006-06-28 15:12:00,1.7215,1.7218,1.7214,1.7218,136300000.0
2006-06-28 15:13:00,1.7217,1.7219,1.7215,1.7216,136300000.0
2006-06-28 15:14:00,1.7219,1.7219,1.7217,1.7217,136300000.0
2006-06-28 15:15:00,1.7218,1.7218,1.7215,1.7216,136300000.0
2006-06-28 15:16:00,1.7215,1.7215,1.7209,1.7209,136300000.0
2006-06-28 15:17:00,1.7208,1.7211,1.7208,1.7209,136300000.0
2006-06-28 15:18:00,1.7212,1.7213,1.7212,1.7213,136300000.0
2006-06-28 15:19:00,1.7214,1.7215,1.7214,1.7214,136300000.0
2006-06-28 15:20:00,1.7213,1.7215,1.7213,1.7214,136300000.0
2006-06-28 15:21:00,1.7215,1.7221,1.7215,1.722,136300000.0
2006-06-28 15:22:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-06-28 15:23:00,1.7221,1.7222,1.722,1.7221,136300000.0
2006-06-28 15:24:00,1.7222,1.7223,1.7221,1.7221,136300000.0
2006-06-28 15:25:00,1.7222,1.7222,1.722,1.722,136300000.0
2006-06-28 15:26:00,1.7221,1.7221,1.7219,1.722,136300000.0
2006-06-28 15:27:00,1.7219,1.7223,1.7219,1.722,136300000.0
2006-06-28 15:28:00,1.7221,1.7221,1.722,1.7221,136300000.0
2006-06-28 15:29:00,1.7224,1.7225,1.722,1.722,136300000.0
2006-06-28 15:30:00,1.7219,1.7226,1.7219,1.7221,136300000.0
2006-06-28 15:31:00,1.7222,1.7224,1.7221,1.7224,136300000.0
2006-06-28 15:32:00,1.7226,1.7226,1.7224,1.7225,136300000.0
2006-06-28 15:33:00,1.7226,1.7228,1.7226,1.7227,136300000.0
2006-06-28 15:34:00,1.7228,1.7228,1.7226,1.7226,136300000.0
2006-06-28 15:35:00,1.7227,1.7228,1.7227,1.7227,136300000.0
2006-06-28 15:36:00,1.7228,1.7232,1.7226,1.7226,136300000.0
2006-06-28 15:37:00,1.7225,1.7225,1.7222,1.7222,136300000.0
2006-06-28 15:38:00,1.7223,1.7223,1.7221,1.7221,136300000.0
2006-06-28 15:39:00,1.7222,1.7223,1.7221,1.7222,136300000.0
2006-06-28 15:40:00,1.7216,1.7222,1.7215,1.722,136300000.0
2006-06-28 15:41:00,1.7221,1.7221,1.7217,1.7219,136300000.0
2006-06-28 15:42:00,1.722,1.7223,1.722,1.7223,136300000.0
2006-06-28 15:43:00,1.7222,1.7224,1.7221,1.7223,136300000.0
2006-06-28 15:44:00,1.7226,1.7226,1.7223,1.7223,136300000.0
2006-06-28 15:45:00,1.7224,1.7226,1.7224,1.7225,136300000.0
2006-06-28 15:46:00,1.7222,1.7222,1.722,1.7221,136300000.0
2006-06-28 15:47:00,1.7224,1.7225,1.7224,1.7225,136300000.0
2006-06-28 15:48:00,1.7224,1.7225,1.7224,1.7225,136300000.0
2006-06-28 15:49:00,1.7226,1.7228,1.7226,1.7228,136300000.0
2006-06-28 15:50:00,1.7231,1.7233,1.723,1.723,136300000.0
2006-06-28 15:51:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2006-06-28 15:52:00,1.7231,1.7232,1.723,1.723,136300000.0
2006-06-28 15:53:00,1.7229,1.7229,1.7227,1.7227,136300000.0
2006-06-28 15:54:00,1.7225,1.7225,1.7223,1.7224,136300000.0
2006-06-28 15:55:00,1.7225,1.7225,1.7224,1.7225,136300000.0
2006-06-28 15:56:00,1.7224,1.7225,1.7222,1.7222,136300000.0
2006-06-28 15:57:00,1.722,1.7221,1.722,1.722,136300000.0
2006-06-28 15:58:00,1.7223,1.7223,1.722,1.722,136300000.0
2006-06-28 15:59:00,1.7219,1.7219,1.7213,1.7214,136300000.0
2006-06-28 16:00:00,1.7216,1.7217,1.7213,1.7215,136300000.0
2006-06-28 16:01:00,1.7216,1.7217,1.7216,1.7217,136300000.0
2006-06-28 16:02:00,1.7215,1.7215,1.7213,1.7214,136300000.0
2006-06-28 16:03:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-28 16:04:00,1.7214,1.7215,1.7212,1.7214,136300000.0
2006-06-28 16:05:00,1.7215,1.7215,1.7206,1.7206,136300000.0
2006-06-28 16:06:00,1.7208,1.721,1.7207,1.7207,136300000.0
2006-06-28 16:07:00,1.7208,1.7213,1.7208,1.7209,136300000.0
2006-06-28 16:08:00,1.721,1.721,1.7206,1.7207,136300000.0
2006-06-28 16:09:00,1.7208,1.7212,1.7206,1.7212,136300000.0
2006-06-28 16:10:00,1.7211,1.7211,1.7208,1.7208,136300000.0
2006-06-28 16:11:00,1.7209,1.7211,1.7207,1.7207,136300000.0
2006-06-28 16:12:00,1.7206,1.721,1.7205,1.7206,136300000.0
2006-06-28 16:13:00,1.7207,1.7209,1.7205,1.7209,136300000.0
2006-06-28 16:14:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-06-28 16:15:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-28 16:16:00,1.7213,1.7213,1.721,1.721,136300000.0
2006-06-28 16:17:00,1.7211,1.7211,1.7206,1.7209,136300000.0
2006-06-28 16:18:00,1.7208,1.7209,1.7207,1.7207,136300000.0
2006-06-28 16:19:00,1.7208,1.721,1.7208,1.7209,136300000.0
2006-06-28 16:20:00,1.7208,1.7208,1.7206,1.7206,136300000.0
2006-06-28 16:21:00,1.7207,1.7207,1.7205,1.7207,136300000.0
2006-06-28 16:22:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-28 16:23:00,1.7205,1.7205,1.7186,1.7189,136300000.0
2006-06-28 16:24:00,1.7193,1.7197,1.719,1.7196,136300000.0
2006-06-28 16:25:00,1.7195,1.7201,1.7192,1.7196,136300000.0
2006-06-28 16:26:00,1.7197,1.7199,1.7196,1.7197,136300000.0
2006-06-28 16:27:00,1.7196,1.7198,1.7195,1.7196,136300000.0
2006-06-28 16:28:00,1.7197,1.7198,1.7196,1.7197,136300000.0
2006-06-28 16:29:00,1.7198,1.7202,1.7197,1.7201,136300000.0
2006-06-28 16:30:00,1.72,1.72,1.7197,1.7199,136300000.0
2006-06-28 16:31:00,1.72,1.72,1.7197,1.7198,136300000.0
2006-06-28 16:32:00,1.7197,1.7199,1.7197,1.7197,136300000.0
2006-06-28 16:33:00,1.7198,1.7199,1.7197,1.7199,136300000.0
2006-06-28 16:34:00,1.7198,1.72,1.7195,1.7195,136300000.0
2006-06-28 16:35:00,1.7196,1.7197,1.7194,1.7196,136300000.0
2006-06-28 16:36:00,1.7198,1.7198,1.7191,1.7194,136300000.0
2006-06-28 16:37:00,1.7192,1.7193,1.7185,1.7188,136300000.0
2006-06-28 16:38:00,1.7191,1.7192,1.719,1.7192,136300000.0
2006-06-28 16:39:00,1.7193,1.7193,1.719,1.7192,136300000.0
2006-06-28 16:40:00,1.7191,1.7192,1.7189,1.7191,136300000.0
2006-06-28 16:41:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-06-28 16:42:00,1.7193,1.7194,1.719,1.7192,136300000.0
2006-06-28 16:43:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2006-06-28 16:44:00,1.7192,1.7199,1.719,1.7199,136300000.0
2006-06-28 16:45:00,1.7198,1.7202,1.7197,1.7199,136300000.0
2006-06-28 16:46:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-28 16:47:00,1.7198,1.7202,1.7196,1.7201,136300000.0
2006-06-28 16:48:00,1.7203,1.7204,1.7199,1.7199,136300000.0
2006-06-28 16:49:00,1.72,1.7207,1.72,1.7207,136300000.0
2006-06-28 16:50:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-28 16:51:00,1.7215,1.7215,1.7208,1.7208,136300000.0
2006-06-28 16:52:00,1.7209,1.7212,1.7208,1.721,136300000.0
2006-06-28 16:53:00,1.7209,1.7209,1.7202,1.7202,136300000.0
2006-06-28 16:54:00,1.7201,1.7201,1.7198,1.7198,136300000.0
2006-06-28 16:55:00,1.7199,1.72,1.7195,1.7195,136300000.0
2006-06-28 16:56:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2006-06-28 16:57:00,1.7194,1.7194,1.7188,1.7188,136300000.0
2006-06-28 16:58:00,1.7186,1.7188,1.7184,1.7188,136300000.0
2006-06-28 16:59:00,1.7189,1.7189,1.7187,1.7187,136300000.0
2006-06-28 17:00:00,1.7186,1.7193,1.7186,1.719,136300000.0
2006-06-28 17:01:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-28 17:02:00,1.7191,1.7193,1.7191,1.7192,136300000.0
2006-06-28 17:03:00,1.7191,1.7193,1.719,1.719,136300000.0
2006-06-28 17:04:00,1.7193,1.7194,1.7191,1.7191,136300000.0
2006-06-28 17:05:00,1.719,1.719,1.7185,1.7187,136300000.0
2006-06-28 17:06:00,1.7191,1.72,1.7191,1.72,136300000.0
2006-06-28 17:07:00,1.7199,1.72,1.7198,1.72,136300000.0
2006-06-28 17:08:00,1.7198,1.72,1.7197,1.7198,136300000.0
2006-06-28 17:09:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-28 17:10:00,1.7199,1.72,1.7197,1.7197,136300000.0
2006-06-28 17:11:00,1.7198,1.7198,1.7194,1.7195,136300000.0
2006-06-28 17:12:00,1.7196,1.7199,1.7195,1.7196,136300000.0
2006-06-28 17:13:00,1.7195,1.7195,1.7192,1.7193,136300000.0
2006-06-28 17:14:00,1.7192,1.7197,1.7192,1.7196,136300000.0
2006-06-28 17:15:00,1.7198,1.7199,1.7197,1.7197,136300000.0
2006-06-28 17:16:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-28 17:18:00,1.7195,1.7198,1.7195,1.7197,136300000.0
2006-06-28 17:19:00,1.7198,1.7198,1.7196,1.7197,136300000.0
2006-06-28 17:20:00,1.7199,1.72,1.7198,1.7199,136300000.0
2006-06-28 17:21:00,1.7198,1.7199,1.7197,1.7197,136300000.0
2006-06-28 17:22:00,1.72,1.72,1.7198,1.7199,136300000.0
2006-06-28 17:23:00,1.7201,1.7202,1.7201,1.7201,136300000.0
2006-06-28 17:24:00,1.7202,1.7202,1.72,1.72,136300000.0
2006-06-28 17:25:00,1.7202,1.7205,1.7202,1.7205,136300000.0
2006-06-28 17:26:00,1.7207,1.7209,1.7207,1.7209,136300000.0
2006-06-28 17:27:00,1.7208,1.7213,1.7208,1.721,136300000.0
2006-06-28 17:28:00,1.7209,1.7209,1.7206,1.7208,136300000.0
2006-06-28 17:29:00,1.7207,1.7212,1.7206,1.7212,136300000.0
2006-06-28 17:30:00,1.7213,1.7217,1.7213,1.7214,136300000.0
2006-06-28 17:31:00,1.7212,1.7214,1.7212,1.7214,136300000.0
2006-06-28 17:32:00,1.7213,1.7214,1.721,1.7214,136300000.0
2006-06-28 17:33:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-28 17:34:00,1.7217,1.7218,1.7215,1.7217,136300000.0
2006-06-28 17:35:00,1.7219,1.7219,1.7218,1.7219,136300000.0
2006-06-28 17:36:00,1.7218,1.7219,1.7217,1.7218,136300000.0
2006-06-28 17:37:00,1.7217,1.7218,1.7216,1.7218,136300000.0
2006-06-28 17:38:00,1.7219,1.7219,1.7218,1.7219,136300000.0
2006-06-28 17:39:00,1.722,1.7222,1.7218,1.7218,136300000.0
2006-06-28 17:40:00,1.7219,1.722,1.7217,1.722,136300000.0
2006-06-28 17:41:00,1.7221,1.7221,1.7219,1.7219,136300000.0
2006-06-28 17:42:00,1.7218,1.7219,1.7217,1.7217,136300000.0
2006-06-28 17:43:00,1.7216,1.7216,1.7213,1.7213,136300000.0
2006-06-28 17:44:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-28 17:45:00,1.7209,1.721,1.7208,1.7208,136300000.0
2006-06-28 17:46:00,1.7209,1.7212,1.7209,1.7211,136300000.0
2006-06-28 17:47:00,1.7212,1.7212,1.7211,1.7212,136300000.0
2006-06-28 17:48:00,1.7211,1.7211,1.7202,1.7203,136300000.0
2006-06-28 17:49:00,1.7204,1.7204,1.7198,1.7198,136300000.0
2006-06-28 17:50:00,1.7196,1.7198,1.7193,1.7195,136300000.0
2006-06-28 17:51:00,1.7197,1.7197,1.7193,1.7195,136300000.0
2006-06-28 17:52:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-28 17:53:00,1.72,1.7205,1.72,1.7205,136300000.0
2006-06-28 17:54:00,1.7203,1.7204,1.7201,1.7202,136300000.0
2006-06-28 17:55:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-28 17:56:00,1.7203,1.7204,1.7201,1.7202,136300000.0
2006-06-28 17:57:00,1.7203,1.7204,1.7198,1.72,136300000.0
2006-06-28 17:58:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-06-28 17:59:00,1.7198,1.72,1.7197,1.7199,136300000.0
2006-06-28 18:00:00,1.72,1.7203,1.7196,1.7196,136300000.0
2006-06-28 18:01:00,1.7195,1.7196,1.7195,1.7195,136300000.0
2006-06-28 18:02:00,1.7196,1.72,1.7194,1.7197,136300000.0
2006-06-28 18:03:00,1.7195,1.7201,1.7194,1.72,136300000.0
2006-06-28 18:04:00,1.7201,1.7202,1.72,1.72,136300000.0
2006-06-28 18:05:00,1.7201,1.7203,1.72,1.7202,136300000.0
2006-06-28 18:06:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-28 18:07:00,1.72,1.7201,1.7199,1.72,136300000.0
2006-06-28 18:08:00,1.7199,1.7201,1.7198,1.7201,136300000.0
2006-06-28 18:09:00,1.7202,1.7203,1.7202,1.7203,136300000.0
2006-06-28 18:10:00,1.7202,1.7203,1.72,1.7201,136300000.0
2006-06-28 18:11:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-28 18:12:00,1.7199,1.7199,1.7193,1.7193,136300000.0
2006-06-28 18:13:00,1.7194,1.7195,1.7193,1.7194,136300000.0
2006-06-28 18:14:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-28 18:15:00,1.7198,1.72,1.7197,1.7198,136300000.0
2006-06-28 18:16:00,1.7197,1.7199,1.7197,1.7197,136300000.0
2006-06-28 18:17:00,1.7196,1.7196,1.7194,1.7194,136300000.0
2006-06-28 18:18:00,1.7195,1.7196,1.7194,1.7196,136300000.0
2006-06-28 18:19:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-06-28 18:20:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-28 18:21:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-28 18:22:00,1.7196,1.7197,1.7196,1.7196,136300000.0
2006-06-28 18:23:00,1.7197,1.72,1.7197,1.7199,136300000.0
2006-06-28 18:24:00,1.7198,1.7199,1.7193,1.7194,136300000.0
2006-06-28 18:25:00,1.7196,1.7201,1.7195,1.7198,136300000.0
2006-06-28 18:26:00,1.7197,1.72,1.7197,1.7198,136300000.0
2006-06-28 18:27:00,1.7199,1.72,1.7198,1.72,136300000.0
2006-06-28 18:28:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-06-28 18:29:00,1.7201,1.7201,1.7199,1.72,136300000.0
2006-06-28 18:30:00,1.7201,1.7202,1.7199,1.7199,136300000.0
2006-06-28 18:31:00,1.72,1.7205,1.72,1.7205,136300000.0
2006-06-28 18:32:00,1.7204,1.7205,1.7202,1.7205,136300000.0
2006-06-28 18:33:00,1.7204,1.7206,1.7204,1.7205,136300000.0
2006-06-28 18:34:00,1.7201,1.7203,1.7199,1.7203,136300000.0
2006-06-28 18:35:00,1.7205,1.721,1.7205,1.7207,136300000.0
2006-06-28 18:36:00,1.7208,1.7208,1.7205,1.7206,136300000.0
2006-06-28 18:37:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-28 18:38:00,1.7204,1.7205,1.7202,1.7202,136300000.0
2006-06-28 18:39:00,1.7203,1.7205,1.7202,1.7204,136300000.0
2006-06-28 18:40:00,1.7203,1.7205,1.7202,1.7205,136300000.0
2006-06-28 18:41:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-28 18:42:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-06-28 18:43:00,1.72,1.7202,1.72,1.7202,136300000.0
2006-06-28 18:44:00,1.7201,1.7202,1.72,1.72,136300000.0
2006-06-28 18:45:00,1.7199,1.7199,1.7197,1.7197,136300000.0
2006-06-28 18:46:00,1.7196,1.7196,1.7194,1.7194,136300000.0
2006-06-28 18:47:00,1.7193,1.7194,1.7193,1.7193,136300000.0
2006-06-28 18:48:00,1.7194,1.7201,1.7193,1.7201,136300000.0
2006-06-28 18:49:00,1.72,1.7201,1.7198,1.7201,136300000.0
2006-06-28 18:50:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-28 18:51:00,1.7202,1.7203,1.7198,1.7198,136300000.0
2006-06-28 18:52:00,1.7199,1.7199,1.7196,1.7198,136300000.0
2006-06-28 18:53:00,1.7197,1.7198,1.7197,1.7198,136300000.0
2006-06-28 18:54:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-06-28 18:55:00,1.7201,1.7202,1.7201,1.7202,136300000.0
2006-06-28 18:56:00,1.7201,1.7203,1.7201,1.7203,136300000.0
2006-06-28 18:57:00,1.7202,1.7202,1.72,1.72,136300000.0
2006-06-28 18:58:00,1.7201,1.7202,1.7201,1.7201,136300000.0
2006-06-28 18:59:00,1.7203,1.7203,1.7196,1.7196,136300000.0
2006-06-28 19:00:00,1.7197,1.7199,1.7196,1.7199,136300000.0
2006-06-28 19:01:00,1.72,1.7202,1.7197,1.7197,136300000.0
2006-06-28 19:02:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-28 19:03:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-28 19:04:00,1.7196,1.7198,1.7196,1.7198,136300000.0
2006-06-28 19:05:00,1.7197,1.72,1.7197,1.72,136300000.0
2006-06-28 19:07:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-28 19:08:00,1.7199,1.7201,1.7199,1.7201,136300000.0
2006-06-28 19:09:00,1.7199,1.7199,1.7196,1.7197,136300000.0
2006-06-28 19:10:00,1.7196,1.7198,1.7196,1.7197,136300000.0
2006-06-28 19:11:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-28 19:12:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-06-28 19:13:00,1.7195,1.7198,1.7195,1.7198,136300000.0
2006-06-28 19:14:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-28 19:15:00,1.7197,1.7198,1.7195,1.7195,136300000.0
2006-06-28 19:16:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-06-28 19:17:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-28 19:18:00,1.7194,1.7196,1.7194,1.7194,136300000.0
2006-06-28 19:19:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-28 19:20:00,1.7195,1.7197,1.7194,1.7196,136300000.0
2006-06-28 19:21:00,1.7197,1.7199,1.7197,1.7199,136300000.0
2006-06-28 19:22:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-28 19:23:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-28 19:24:00,1.7196,1.7196,1.7195,1.7196,136300000.0
2006-06-28 19:25:00,1.7195,1.7195,1.719,1.7192,136300000.0
2006-06-28 19:26:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2006-06-28 19:27:00,1.7191,1.7191,1.719,1.719,136300000.0
2006-06-28 19:28:00,1.7192,1.7194,1.7192,1.7193,136300000.0
2006-06-28 19:29:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-06-28 19:30:00,1.7192,1.7194,1.7191,1.7192,136300000.0
2006-06-28 19:31:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-06-28 19:32:00,1.7192,1.7196,1.7191,1.7195,136300000.0
2006-06-28 19:33:00,1.7196,1.7197,1.7193,1.7193,136300000.0
2006-06-28 19:34:00,1.7192,1.7192,1.7189,1.7189,136300000.0
2006-06-28 19:35:00,1.7187,1.7189,1.7187,1.7188,136300000.0
2006-06-28 19:36:00,1.7189,1.719,1.7188,1.7189,136300000.0
2006-06-28 19:37:00,1.7188,1.7193,1.7188,1.7192,136300000.0
2006-06-28 19:38:00,1.7191,1.7192,1.7189,1.719,136300000.0
2006-06-28 19:39:00,1.7192,1.7193,1.7191,1.7193,136300000.0
2006-06-28 19:40:00,1.719,1.7191,1.7189,1.7189,136300000.0
2006-06-28 19:41:00,1.7192,1.7192,1.7189,1.719,136300000.0
2006-06-28 19:42:00,1.7191,1.7191,1.719,1.719,136300000.0
2006-06-28 19:43:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-06-28 19:44:00,1.7191,1.7192,1.7189,1.719,136300000.0
2006-06-28 19:45:00,1.7189,1.719,1.7189,1.7189,136300000.0
2006-06-28 19:46:00,1.7188,1.719,1.7188,1.719,136300000.0
2006-06-28 19:47:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-06-28 19:48:00,1.7191,1.7193,1.7191,1.7192,136300000.0
2006-06-28 19:49:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-28 19:50:00,1.7193,1.7193,1.719,1.719,136300000.0
2006-06-28 19:51:00,1.7192,1.7192,1.719,1.719,136300000.0
2006-06-28 19:52:00,1.7189,1.7194,1.7188,1.7193,136300000.0
2006-06-28 19:53:00,1.7195,1.72,1.7195,1.72,136300000.0
2006-06-28 19:54:00,1.7199,1.72,1.7196,1.7196,136300000.0
2006-06-28 19:55:00,1.7195,1.7195,1.7193,1.7193,136300000.0
2006-06-28 19:56:00,1.7194,1.7195,1.7193,1.7195,136300000.0
2006-06-28 19:57:00,1.7194,1.7196,1.7193,1.7195,136300000.0
2006-06-28 19:58:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-28 19:59:00,1.7198,1.7198,1.7196,1.7197,136300000.0
2006-06-28 20:00:00,1.7196,1.7197,1.7195,1.7196,136300000.0
2006-06-28 20:01:00,1.7197,1.7198,1.7195,1.7198,136300000.0
2006-06-28 20:02:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-28 20:03:00,1.7198,1.7199,1.7198,1.7198,136300000.0
2006-06-28 20:04:00,1.7199,1.7199,1.7197,1.7197,136300000.0
2006-06-28 20:05:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-06-28 20:06:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-06-28 20:07:00,1.7202,1.7202,1.7201,1.7202,136300000.0
2006-06-28 20:08:00,1.7203,1.7204,1.7201,1.7203,136300000.0
2006-06-28 20:09:00,1.7202,1.7203,1.7201,1.7201,136300000.0
2006-06-28 20:10:00,1.72,1.7201,1.72,1.7201,136300000.0
2006-06-28 20:11:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-06-28 20:12:00,1.72,1.7201,1.7199,1.72,136300000.0
2006-06-28 20:13:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-06-28 20:14:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-28 20:15:00,1.7198,1.72,1.7198,1.7199,136300000.0
2006-06-28 20:16:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-28 20:17:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-06-28 20:18:00,1.7198,1.7198,1.7197,1.7198,136300000.0
2006-06-28 20:19:00,1.7199,1.7199,1.7197,1.7197,136300000.0
2006-06-28 20:20:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-06-28 20:21:00,1.72,1.72,1.72,1.72,136300000.0
2006-06-28 20:22:00,1.7199,1.7201,1.7198,1.7201,136300000.0
2006-06-28 20:23:00,1.72,1.72,1.72,1.72,136300000.0
2006-06-28 20:24:00,1.7202,1.7203,1.72,1.7202,136300000.0
2006-06-28 20:25:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-06-28 20:26:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2006-06-28 20:27:00,1.7201,1.7202,1.7201,1.7201,136300000.0
2006-06-28 20:28:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-28 20:30:00,1.7203,1.7203,1.7202,1.7203,136300000.0
2006-06-28 20:31:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-06-28 20:32:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-28 20:33:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-28 20:34:00,1.72,1.7202,1.72,1.7202,136300000.0
2006-06-28 20:36:00,1.7201,1.7201,1.72,1.72,136300000.0
2006-06-28 20:37:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-06-28 20:38:00,1.7203,1.7204,1.7203,1.7203,136300000.0
2006-06-28 20:39:00,1.7202,1.7202,1.72,1.72,136300000.0
2006-06-28 20:40:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-06-28 20:41:00,1.7202,1.7202,1.72,1.72,136300000.0
2006-06-28 20:42:00,1.7201,1.7202,1.72,1.7201,136300000.0
2006-06-28 20:43:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2006-06-28 20:44:00,1.72,1.7201,1.72,1.7201,136300000.0
2006-06-28 20:45:00,1.72,1.7201,1.72,1.72,136300000.0
2006-06-28 20:46:00,1.7201,1.7201,1.7199,1.72,136300000.0
2006-06-28 20:47:00,1.7199,1.7201,1.7199,1.7201,136300000.0
2006-06-28 20:48:00,1.72,1.7202,1.72,1.7201,136300000.0
2006-06-28 20:49:00,1.72,1.7203,1.72,1.7201,136300000.0
2006-06-28 20:50:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-28 20:51:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-28 20:52:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-28 20:53:00,1.7206,1.721,1.7205,1.7207,136300000.0
2006-06-28 20:54:00,1.7206,1.7207,1.7204,1.7205,136300000.0
2006-06-28 20:55:00,1.7206,1.721,1.7206,1.7206,136300000.0
2006-06-28 20:56:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2006-06-28 20:57:00,1.7213,1.7215,1.7213,1.7213,136300000.0
2006-06-28 20:58:00,1.7214,1.7217,1.7214,1.7217,136300000.0
2006-06-28 20:59:00,1.7216,1.7219,1.7216,1.7218,136300000.0
2006-06-28 21:00:00,1.7217,1.7217,1.7216,1.7217,136300000.0
2006-06-28 21:01:00,1.7216,1.7221,1.7216,1.722,136300000.0
2006-06-28 21:02:00,1.7219,1.7219,1.7217,1.7217,136300000.0
2006-06-28 21:03:00,1.7218,1.722,1.7218,1.722,136300000.0
2006-06-28 21:04:00,1.7219,1.722,1.7218,1.7219,136300000.0
2006-06-28 21:05:00,1.7218,1.7218,1.7216,1.7216,136300000.0
2006-06-28 21:06:00,1.7217,1.7218,1.7216,1.7218,136300000.0
2006-06-28 21:07:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2006-06-28 21:08:00,1.722,1.7222,1.7219,1.7221,136300000.0
2006-06-28 21:09:00,1.7223,1.7223,1.7219,1.7222,136300000.0
2006-06-28 21:10:00,1.7225,1.723,1.7225,1.723,136300000.0
2006-06-28 21:11:00,1.7231,1.7231,1.7229,1.7229,136300000.0
2006-06-28 21:12:00,1.723,1.723,1.7228,1.7228,136300000.0
2006-06-28 21:13:00,1.7227,1.7228,1.7227,1.7227,136300000.0
2006-06-28 21:14:00,1.7228,1.723,1.7228,1.7229,136300000.0
2006-06-28 21:15:00,1.723,1.723,1.7227,1.7227,136300000.0
2006-06-28 21:16:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2006-06-28 21:17:00,1.7228,1.723,1.7228,1.723,136300000.0
2006-06-28 21:18:00,1.7229,1.7229,1.7227,1.7228,136300000.0
2006-06-28 21:19:00,1.7227,1.7228,1.7227,1.7227,136300000.0
2006-06-28 21:20:00,1.7228,1.7228,1.7224,1.7225,136300000.0
2006-06-28 21:21:00,1.7224,1.7227,1.7223,1.7227,136300000.0
2006-06-28 21:22:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2006-06-28 21:23:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-06-28 21:24:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-06-28 21:25:00,1.7226,1.7227,1.7226,1.7227,136300000.0
2006-06-28 21:26:00,1.7228,1.7228,1.7227,1.7227,136300000.0
2006-06-28 21:27:00,1.7226,1.7228,1.7225,1.7226,136300000.0
2006-06-28 21:28:00,1.7227,1.7227,1.7224,1.7224,136300000.0
2006-06-28 21:29:00,1.7225,1.7227,1.7225,1.7225,136300000.0
2006-06-28 21:30:00,1.7224,1.7227,1.7224,1.7227,136300000.0
2006-06-28 21:31:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2006-06-28 21:32:00,1.7231,1.7231,1.7227,1.7227,136300000.0
2006-06-28 21:33:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2006-06-28 21:34:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-06-28 21:35:00,1.7226,1.7228,1.7225,1.7228,136300000.0
2006-06-28 21:36:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2006-06-28 21:37:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2006-06-28 21:38:00,1.7228,1.7228,1.7225,1.7226,136300000.0
2006-06-28 21:39:00,1.7225,1.7226,1.7225,1.7226,136300000.0
2006-06-28 21:40:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-06-28 21:41:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-06-28 21:42:00,1.7227,1.7227,1.7225,1.7225,136300000.0
2006-06-28 21:43:00,1.7223,1.7223,1.7223,1.7223,136300000.0
2006-06-28 21:44:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-06-28 21:45:00,1.7221,1.7223,1.7221,1.7223,136300000.0
2006-06-28 21:46:00,1.7221,1.7221,1.7221,1.7221,136300000.0
2006-06-28 21:47:00,1.7223,1.7224,1.7223,1.7224,136300000.0
2006-06-28 21:48:00,1.7225,1.7225,1.7222,1.7223,136300000.0
2006-06-28 21:49:00,1.7224,1.7224,1.7222,1.7222,136300000.0
2006-06-28 21:50:00,1.7223,1.7226,1.7223,1.7225,136300000.0
2006-06-28 21:51:00,1.7226,1.7226,1.7222,1.7222,136300000.0
2006-06-28 21:52:00,1.7221,1.7224,1.7221,1.7224,136300000.0
2006-06-28 21:53:00,1.7223,1.7224,1.7223,1.7223,136300000.0
2006-06-28 21:54:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-06-28 21:55:00,1.7224,1.7224,1.7217,1.7218,136300000.0
2006-06-28 21:56:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-06-28 21:57:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-06-28 21:58:00,1.7215,1.7215,1.7209,1.7209,136300000.0
2006-06-28 21:59:00,1.721,1.721,1.7205,1.7205,136300000.0
2006-06-28 22:00:00,1.7207,1.7208,1.7207,1.7208,136300000.0
2006-06-28 22:01:00,1.7207,1.7207,1.7204,1.7204,136300000.0
2006-06-28 22:02:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-28 22:03:00,1.7203,1.7206,1.7203,1.7206,136300000.0
2006-06-28 22:04:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-28 22:05:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-06-28 22:06:00,1.7205,1.7206,1.7203,1.7203,136300000.0
2006-06-28 22:07:00,1.7207,1.7209,1.7207,1.7207,136300000.0
2006-06-28 22:08:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-06-28 22:09:00,1.7208,1.721,1.7208,1.7208,136300000.0
2006-06-28 22:10:00,1.7207,1.7208,1.7205,1.7207,136300000.0
2006-06-28 22:11:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2006-06-28 22:12:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-06-28 22:14:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-28 22:15:00,1.7206,1.7208,1.7206,1.7206,136300000.0
2006-06-28 22:16:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-06-28 22:17:00,1.7208,1.7208,1.7203,1.7204,136300000.0
2006-06-28 22:18:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-28 22:19:00,1.7207,1.7208,1.7206,1.7207,136300000.0
2006-06-28 22:20:00,1.7206,1.7208,1.7206,1.7207,136300000.0
2006-06-28 22:21:00,1.7206,1.7207,1.7205,1.7207,136300000.0
2006-06-28 22:22:00,1.7206,1.7208,1.7206,1.7208,136300000.0
2006-06-28 22:23:00,1.7207,1.7211,1.7207,1.721,136300000.0
2006-06-28 22:24:00,1.7209,1.7211,1.7209,1.7211,136300000.0
2006-06-28 22:25:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-06-28 22:26:00,1.7209,1.7212,1.7209,1.7212,136300000.0
2006-06-28 22:27:00,1.7211,1.7212,1.7211,1.7211,136300000.0
2006-06-28 22:28:00,1.721,1.721,1.7209,1.721,136300000.0
2006-06-28 22:30:00,1.7212,1.7213,1.721,1.7212,136300000.0
2006-06-28 22:31:00,1.7211,1.7212,1.7208,1.7208,136300000.0
2006-06-28 22:32:00,1.721,1.7214,1.721,1.7214,136300000.0
2006-06-28 22:33:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-06-28 22:34:00,1.7211,1.7214,1.7211,1.7214,136300000.0
2006-06-28 22:35:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-06-28 22:36:00,1.7212,1.7214,1.7212,1.7214,136300000.0
2006-06-28 22:37:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2006-06-28 22:38:00,1.7213,1.7214,1.7211,1.7211,136300000.0
2006-06-28 22:39:00,1.7212,1.7212,1.7211,1.7212,136300000.0
2006-06-28 22:40:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2006-06-28 22:41:00,1.7212,1.7213,1.7212,1.7212,136300000.0
2006-06-28 22:42:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-28 22:43:00,1.7213,1.7213,1.7209,1.7209,136300000.0
2006-06-28 22:44:00,1.721,1.7212,1.721,1.7211,136300000.0
2006-06-28 22:45:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2006-06-28 22:46:00,1.7213,1.7213,1.7211,1.7211,136300000.0
2006-06-28 22:47:00,1.7212,1.7212,1.7208,1.7208,136300000.0
2006-06-28 22:48:00,1.7209,1.7211,1.7208,1.7209,136300000.0
2006-06-28 22:49:00,1.7208,1.721,1.7208,1.7209,136300000.0
2006-06-28 22:50:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-28 22:51:00,1.7209,1.7209,1.7207,1.7209,136300000.0
2006-06-28 22:52:00,1.7208,1.7208,1.7207,1.7208,136300000.0
2006-06-28 22:53:00,1.721,1.7212,1.721,1.721,136300000.0
2006-06-28 22:54:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-06-28 22:55:00,1.721,1.721,1.7208,1.7209,136300000.0
2006-06-28 22:56:00,1.721,1.721,1.7209,1.721,136300000.0
2006-06-28 22:57:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-28 22:58:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-28 22:59:00,1.721,1.721,1.7209,1.721,136300000.0
2006-06-28 23:00:00,1.7209,1.721,1.7208,1.721,136300000.0
2006-06-28 23:01:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-28 23:02:00,1.7208,1.7212,1.7208,1.7212,136300000.0
2006-06-28 23:03:00,1.721,1.7212,1.721,1.7212,136300000.0
2006-06-28 23:04:00,1.7213,1.7215,1.7212,1.7214,136300000.0
2006-06-28 23:05:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-06-28 23:06:00,1.7211,1.7218,1.721,1.7218,136300000.0
2006-06-28 23:07:00,1.7217,1.7217,1.7213,1.7214,136300000.0
2006-06-28 23:08:00,1.7221,1.7221,1.7218,1.7219,136300000.0
2006-06-28 23:09:00,1.7218,1.722,1.7216,1.7216,136300000.0
2006-06-28 23:10:00,1.7215,1.7216,1.7213,1.7214,136300000.0
2006-06-28 23:11:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-28 23:12:00,1.721,1.7215,1.721,1.7214,136300000.0
2006-06-28 23:13:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-28 23:14:00,1.7214,1.7215,1.7212,1.7212,136300000.0
2006-06-28 23:15:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-06-28 23:16:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-06-28 23:17:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-06-28 23:18:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-06-28 23:19:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2006-06-28 23:20:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-28 23:21:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-28 23:22:00,1.7214,1.7214,1.7211,1.7211,136300000.0
2006-06-28 23:23:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-28 23:24:00,1.7208,1.7208,1.7206,1.7208,136300000.0
2006-06-28 23:25:00,1.7207,1.7207,1.7204,1.7205,136300000.0
2006-06-28 23:26:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-06-28 23:27:00,1.7205,1.7206,1.7204,1.7204,136300000.0
2006-06-28 23:28:00,1.7205,1.7205,1.7202,1.7202,136300000.0
2006-06-28 23:29:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-06-28 23:30:00,1.7201,1.7202,1.72,1.7202,136300000.0
2006-06-28 23:31:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-06-28 23:32:00,1.7204,1.7206,1.7203,1.7205,136300000.0
2006-06-28 23:33:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-28 23:34:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-28 23:35:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-06-28 23:36:00,1.7206,1.7207,1.7205,1.7207,136300000.0
2006-06-28 23:37:00,1.7208,1.7208,1.7206,1.7206,136300000.0
2006-06-28 23:38:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-28 23:39:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-28 23:40:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-06-28 23:41:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-28 23:42:00,1.7205,1.7206,1.7205,1.7205,136300000.0
2006-06-28 23:43:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-28 23:44:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2006-06-28 23:45:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-28 23:46:00,1.7207,1.7208,1.7205,1.7206,136300000.0
2006-06-28 23:47:00,1.7207,1.7207,1.7206,1.7207,136300000.0
2006-06-28 23:48:00,1.7206,1.7207,1.7205,1.7206,136300000.0
2006-06-28 23:49:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-28 23:50:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-06-28 23:51:00,1.7204,1.7204,1.7204,1.7204,136300000.0
2006-06-28 23:52:00,1.7203,1.7209,1.7203,1.7209,136300000.0
2006-06-28 23:53:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-06-28 23:54:00,1.7215,1.7215,1.7209,1.7214,136300000.0
2006-06-28 23:55:00,1.7212,1.7212,1.7209,1.7209,136300000.0
2006-06-28 23:56:00,1.7208,1.7208,1.7207,1.7208,136300000.0
2006-06-28 23:57:00,1.7207,1.7208,1.7207,1.7208,136300000.0
2006-06-28 23:58:00,1.7207,1.7207,1.7205,1.7206,136300000.0
2006-06-28 23:59:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-29 00:00:00,1.7212,1.7212,1.7211,1.7212,136300000.0
2006-06-29 00:01:00,1.7215,1.7215,1.7214,1.7215,136300000.0
2006-06-29 00:02:00,1.7213,1.7214,1.721,1.721,136300000.0
2006-06-29 00:03:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-29 00:04:00,1.7211,1.7212,1.7209,1.7211,136300000.0
2006-06-29 00:05:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2006-06-29 00:06:00,1.7207,1.721,1.7207,1.7208,136300000.0
2006-06-29 00:07:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-06-29 00:08:00,1.7209,1.721,1.7209,1.7209,136300000.0
2006-06-29 00:09:00,1.721,1.721,1.7204,1.7204,136300000.0
2006-06-29 00:10:00,1.7205,1.7205,1.7202,1.7202,136300000.0
2006-06-29 00:11:00,1.7206,1.7206,1.7203,1.7204,136300000.0
2006-06-29 00:12:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-29 00:13:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-29 00:14:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2006-06-29 00:15:00,1.7208,1.7209,1.7205,1.7205,136300000.0
2006-06-29 00:16:00,1.7204,1.7204,1.72,1.72,136300000.0
2006-06-29 00:17:00,1.7199,1.7204,1.7199,1.7202,136300000.0
2006-06-29 00:18:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-06-29 00:19:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-29 00:20:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-29 00:21:00,1.7204,1.7206,1.7203,1.7206,136300000.0
2006-06-29 00:22:00,1.7205,1.7207,1.7204,1.7205,136300000.0
2006-06-29 00:23:00,1.7206,1.7206,1.7204,1.7205,136300000.0
2006-06-29 00:24:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-29 00:25:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2006-06-29 00:26:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-06-29 00:27:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2006-06-29 00:28:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-06-29 00:29:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-06-29 00:30:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-29 00:31:00,1.7208,1.721,1.7206,1.7207,136300000.0
2006-06-29 00:32:00,1.7208,1.7209,1.7205,1.7205,136300000.0
2006-06-29 00:33:00,1.7206,1.7206,1.7204,1.7205,136300000.0
2006-06-29 00:34:00,1.7204,1.7206,1.7204,1.7206,136300000.0
2006-06-29 00:35:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-29 00:36:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-29 00:37:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2006-06-29 00:38:00,1.7205,1.7207,1.7205,1.7205,136300000.0
2006-06-29 00:39:00,1.7208,1.7208,1.7205,1.7205,136300000.0
2006-06-29 00:41:00,1.7208,1.7208,1.7206,1.7207,136300000.0
2006-06-29 00:42:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2006-06-29 00:43:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-29 00:44:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-29 00:45:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-06-29 00:46:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-06-29 00:47:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-06-29 00:50:00,1.7209,1.7209,1.7206,1.7207,136300000.0
2006-06-29 00:51:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-29 00:52:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2006-06-29 00:53:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-29 00:54:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-06-29 00:55:00,1.7204,1.7206,1.7204,1.7206,136300000.0
2006-06-29 00:56:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-29 00:57:00,1.7207,1.7208,1.7206,1.7206,136300000.0
2006-06-29 00:58:00,1.7205,1.7206,1.7205,1.7205,136300000.0
2006-06-29 00:59:00,1.7206,1.7206,1.7203,1.7203,136300000.0
2006-06-29 01:00:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-29 01:01:00,1.7204,1.7204,1.7203,1.7204,136300000.0
2006-06-29 01:02:00,1.7206,1.7208,1.7205,1.7208,136300000.0
2006-06-29 01:03:00,1.7207,1.7208,1.7207,1.7208,136300000.0
2006-06-29 01:04:00,1.7209,1.7211,1.7209,1.7211,136300000.0
2006-06-29 01:05:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-29 01:06:00,1.7212,1.7221,1.7211,1.7219,136300000.0
2006-06-29 01:07:00,1.7218,1.7225,1.7214,1.7225,136300000.0
2006-06-29 01:08:00,1.7226,1.723,1.7226,1.7229,136300000.0
2006-06-29 01:09:00,1.723,1.723,1.7228,1.7228,136300000.0
2006-06-29 01:10:00,1.7229,1.7229,1.7227,1.7227,136300000.0
2006-06-29 01:11:00,1.7223,1.7225,1.7222,1.7222,136300000.0
2006-06-29 01:12:00,1.7221,1.7225,1.7221,1.7222,136300000.0
2006-06-29 01:13:00,1.7223,1.7224,1.7223,1.7223,136300000.0
2006-06-29 01:14:00,1.7222,1.7223,1.7221,1.7221,136300000.0
2006-06-29 01:15:00,1.722,1.7222,1.722,1.7222,136300000.0
2006-06-29 01:16:00,1.7226,1.7229,1.7226,1.7227,136300000.0
2006-06-29 01:17:00,1.7226,1.7226,1.7223,1.7224,136300000.0
2006-06-29 01:18:00,1.7225,1.7226,1.7223,1.7225,136300000.0
2006-06-29 01:19:00,1.7226,1.7226,1.7223,1.7224,136300000.0
2006-06-29 01:20:00,1.7221,1.7221,1.722,1.722,136300000.0
2006-06-29 01:21:00,1.7221,1.7221,1.722,1.722,136300000.0
2006-06-29 01:22:00,1.7219,1.7219,1.7214,1.7214,136300000.0
2006-06-29 01:23:00,1.7217,1.7217,1.7212,1.7212,136300000.0
2006-06-29 01:24:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-29 01:25:00,1.7213,1.7216,1.721,1.7212,136300000.0
2006-06-29 01:26:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-29 01:27:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-06-29 01:28:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2006-06-29 01:29:00,1.7207,1.7208,1.7206,1.7206,136300000.0
2006-06-29 01:30:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-06-29 01:31:00,1.7208,1.721,1.7207,1.7209,136300000.0
2006-06-29 01:32:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-06-29 01:33:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-29 01:34:00,1.721,1.721,1.7206,1.7206,136300000.0
2006-06-29 01:35:00,1.7208,1.7211,1.7207,1.7211,136300000.0
2006-06-29 01:36:00,1.7215,1.7215,1.7209,1.7209,136300000.0
2006-06-29 01:37:00,1.721,1.7214,1.721,1.7214,136300000.0
2006-06-29 01:38:00,1.7213,1.7215,1.7213,1.7214,136300000.0
2006-06-29 01:39:00,1.7216,1.7216,1.7209,1.721,136300000.0
2006-06-29 01:40:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2006-06-29 01:41:00,1.7209,1.721,1.7208,1.7208,136300000.0
2006-06-29 01:42:00,1.7209,1.7212,1.7209,1.7212,136300000.0
2006-06-29 01:43:00,1.7213,1.7213,1.7211,1.7212,136300000.0
2006-06-29 01:44:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-29 01:45:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2006-06-29 01:46:00,1.7214,1.7216,1.7214,1.7215,136300000.0
2006-06-29 01:47:00,1.7216,1.7216,1.7214,1.7215,136300000.0
2006-06-29 01:48:00,1.7214,1.7216,1.7208,1.7208,136300000.0
2006-06-29 01:49:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-06-29 01:50:00,1.721,1.7213,1.7209,1.721,136300000.0
2006-06-29 01:51:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-29 01:52:00,1.7208,1.721,1.7206,1.7208,136300000.0
2006-06-29 01:53:00,1.721,1.7212,1.7207,1.7207,136300000.0
2006-06-29 01:54:00,1.7208,1.7209,1.7205,1.7206,136300000.0
2006-06-29 01:55:00,1.7208,1.7208,1.7205,1.7206,136300000.0
2006-06-29 01:56:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-29 01:57:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-29 01:58:00,1.7205,1.7206,1.7204,1.7205,136300000.0
2006-06-29 01:59:00,1.7206,1.7211,1.7206,1.721,136300000.0
2006-06-29 02:00:00,1.7209,1.7209,1.7206,1.7207,136300000.0
2006-06-29 02:01:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2006-06-29 02:02:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-29 02:03:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-29 02:04:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-06-29 02:05:00,1.7202,1.7206,1.7202,1.7205,136300000.0
2006-06-29 02:07:00,1.7206,1.7207,1.7205,1.7206,136300000.0
2006-06-29 02:08:00,1.7207,1.721,1.7207,1.7207,136300000.0
2006-06-29 02:09:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-29 02:10:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2006-06-29 02:11:00,1.7207,1.7207,1.7205,1.7206,136300000.0
2006-06-29 02:12:00,1.7207,1.721,1.7207,1.7208,136300000.0
2006-06-29 02:13:00,1.7207,1.7209,1.7206,1.7208,136300000.0
2006-06-29 02:14:00,1.7207,1.7209,1.7207,1.7209,136300000.0
2006-06-29 02:15:00,1.721,1.7211,1.7209,1.7211,136300000.0
2006-06-29 02:16:00,1.7213,1.7213,1.721,1.7211,136300000.0
2006-06-29 02:17:00,1.7212,1.7213,1.721,1.7211,136300000.0
2006-06-29 02:18:00,1.7212,1.7213,1.721,1.7212,136300000.0
2006-06-29 02:19:00,1.7215,1.7215,1.7212,1.7213,136300000.0
2006-06-29 02:20:00,1.7215,1.7215,1.7214,1.7215,136300000.0
2006-06-29 02:21:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-06-29 02:22:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2006-06-29 02:23:00,1.7212,1.7215,1.7212,1.7213,136300000.0
2006-06-29 02:25:00,1.7214,1.7215,1.7213,1.7215,136300000.0
2006-06-29 02:26:00,1.7214,1.7215,1.7213,1.7215,136300000.0
2006-06-29 02:27:00,1.7214,1.7217,1.7214,1.7216,136300000.0
2006-06-29 02:28:00,1.7218,1.722,1.7218,1.7219,136300000.0
2006-06-29 02:30:00,1.7218,1.7219,1.7218,1.7218,136300000.0
2006-06-29 02:31:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2006-06-29 02:32:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-06-29 02:33:00,1.722,1.7221,1.7219,1.722,136300000.0
2006-06-29 02:34:00,1.7219,1.7221,1.7218,1.7221,136300000.0
2006-06-29 02:35:00,1.7223,1.7224,1.7223,1.7224,136300000.0
2006-06-29 02:36:00,1.7225,1.7226,1.7223,1.7223,136300000.0
2006-06-29 02:37:00,1.7224,1.7224,1.7222,1.7223,136300000.0
2006-06-29 02:38:00,1.7225,1.7228,1.7225,1.7227,136300000.0
2006-06-29 02:39:00,1.7228,1.7228,1.7225,1.7226,136300000.0
2006-06-29 02:40:00,1.7227,1.723,1.7225,1.7227,136300000.0
2006-06-29 02:41:00,1.7229,1.7232,1.7228,1.7228,136300000.0
2006-06-29 02:42:00,1.7227,1.7231,1.7227,1.7231,136300000.0
2006-06-29 02:43:00,1.723,1.723,1.7229,1.7229,136300000.0
2006-06-29 02:44:00,1.723,1.7231,1.7229,1.723,136300000.0
2006-06-29 02:45:00,1.7228,1.7231,1.7228,1.7231,136300000.0
2006-06-29 02:46:00,1.723,1.7232,1.7229,1.7231,136300000.0
2006-06-29 02:47:00,1.723,1.7231,1.723,1.7231,136300000.0
2006-06-29 02:48:00,1.7232,1.7232,1.7231,1.7231,136300000.0
2006-06-29 02:49:00,1.723,1.723,1.7229,1.7229,136300000.0
2006-06-29 02:50:00,1.723,1.7231,1.7228,1.723,136300000.0
2006-06-29 02:51:00,1.7229,1.723,1.7228,1.723,136300000.0
2006-06-29 02:52:00,1.7229,1.7234,1.7229,1.7233,136300000.0
2006-06-29 02:53:00,1.7231,1.7232,1.7231,1.7231,136300000.0
2006-06-29 02:54:00,1.7232,1.7233,1.7231,1.7231,136300000.0
2006-06-29 02:55:00,1.7232,1.7234,1.7231,1.7232,136300000.0
2006-06-29 02:56:00,1.7231,1.7232,1.7227,1.7232,136300000.0
2006-06-29 02:57:00,1.7231,1.7234,1.7231,1.7232,136300000.0
2006-06-29 02:58:00,1.7231,1.7236,1.7231,1.7234,136300000.0
2006-06-29 02:59:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-06-29 03:00:00,1.7237,1.7239,1.7236,1.7239,136300000.0
2006-06-29 03:01:00,1.7238,1.724,1.7234,1.7234,136300000.0
2006-06-29 03:02:00,1.7233,1.7234,1.7229,1.7229,136300000.0
2006-06-29 03:03:00,1.723,1.7231,1.7228,1.723,136300000.0
2006-06-29 03:04:00,1.7229,1.723,1.7229,1.723,136300000.0
2006-06-29 03:05:00,1.7229,1.7229,1.7227,1.7228,136300000.0
2006-06-29 03:06:00,1.7227,1.7228,1.7227,1.7227,136300000.0
2006-06-29 03:07:00,1.7228,1.7229,1.7227,1.7229,136300000.0
2006-06-29 03:08:00,1.7228,1.723,1.7228,1.7229,136300000.0
2006-06-29 03:09:00,1.7228,1.7231,1.7228,1.723,136300000.0
2006-06-29 03:10:00,1.7229,1.723,1.7229,1.723,136300000.0
2006-06-29 03:11:00,1.7229,1.723,1.7228,1.7228,136300000.0
2006-06-29 03:12:00,1.7229,1.723,1.7229,1.7229,136300000.0
2006-06-29 03:13:00,1.723,1.723,1.7229,1.723,136300000.0
2006-06-29 03:14:00,1.7229,1.7234,1.7229,1.7234,136300000.0
2006-06-29 03:15:00,1.7233,1.7233,1.7227,1.7229,136300000.0
2006-06-29 03:16:00,1.723,1.7231,1.7229,1.7229,136300000.0
2006-06-29 03:17:00,1.7228,1.7229,1.7225,1.7225,136300000.0
2006-06-29 03:18:00,1.7226,1.7226,1.7224,1.7226,136300000.0
2006-06-29 03:19:00,1.7228,1.7228,1.7225,1.7225,136300000.0
2006-06-29 03:20:00,1.7226,1.7227,1.7225,1.7227,136300000.0
2006-06-29 03:21:00,1.7226,1.7226,1.7218,1.7219,136300000.0
2006-06-29 03:22:00,1.722,1.722,1.7219,1.7219,136300000.0
2006-06-29 03:23:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-06-29 03:24:00,1.7218,1.7218,1.7217,1.7218,136300000.0
2006-06-29 03:25:00,1.7219,1.7219,1.7216,1.7217,136300000.0
2006-06-29 03:26:00,1.7218,1.7221,1.7218,1.7221,136300000.0
2006-06-29 03:27:00,1.7219,1.722,1.7218,1.7219,136300000.0
2006-06-29 03:28:00,1.722,1.7221,1.7219,1.7221,136300000.0
2006-06-29 03:29:00,1.722,1.7221,1.7218,1.7219,136300000.0
2006-06-29 03:30:00,1.7218,1.7221,1.7217,1.7221,136300000.0
2006-06-29 03:31:00,1.722,1.722,1.7215,1.7215,136300000.0
2006-06-29 03:32:00,1.7216,1.7216,1.721,1.721,136300000.0
2006-06-29 03:33:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-06-29 03:34:00,1.7209,1.721,1.7208,1.721,136300000.0
2006-06-29 03:35:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-29 03:36:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-06-29 03:37:00,1.7211,1.7212,1.721,1.721,136300000.0
2006-06-29 03:38:00,1.7208,1.7209,1.7207,1.7207,136300000.0
2006-06-29 03:39:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2006-06-29 03:40:00,1.7207,1.7208,1.7203,1.7203,136300000.0
2006-06-29 03:41:00,1.7204,1.7205,1.7202,1.7205,136300000.0
2006-06-29 03:42:00,1.7204,1.7204,1.7202,1.7204,136300000.0
2006-06-29 03:43:00,1.7203,1.7205,1.7203,1.7203,136300000.0
2006-06-29 03:44:00,1.7204,1.7205,1.7203,1.7204,136300000.0
2006-06-29 03:45:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-06-29 03:46:00,1.7204,1.7206,1.7203,1.7206,136300000.0
2006-06-29 03:47:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-29 03:48:00,1.7205,1.7205,1.7203,1.7204,136300000.0
2006-06-29 03:49:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-29 03:50:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-06-29 03:51:00,1.7204,1.7204,1.7202,1.7204,136300000.0
2006-06-29 03:52:00,1.7203,1.7206,1.7203,1.7205,136300000.0
2006-06-29 03:53:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-06-29 03:54:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2006-06-29 03:55:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-29 03:56:00,1.7207,1.7207,1.7203,1.7203,136300000.0
2006-06-29 03:57:00,1.7202,1.7204,1.7202,1.7204,136300000.0
2006-06-29 03:59:00,1.7202,1.7204,1.7202,1.7204,136300000.0
2006-06-29 04:00:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-06-29 04:01:00,1.7205,1.7206,1.7205,1.7205,136300000.0
2006-06-29 04:02:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-06-29 04:03:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-29 04:04:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-29 04:05:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2006-06-29 04:06:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-29 04:07:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-06-29 04:08:00,1.7205,1.7205,1.7201,1.7203,136300000.0
2006-06-29 04:10:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-29 04:11:00,1.72,1.7204,1.72,1.7204,136300000.0
2006-06-29 04:12:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-06-29 04:13:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-06-29 04:14:00,1.7203,1.7207,1.7203,1.7204,136300000.0
2006-06-29 04:15:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-29 04:16:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-29 04:17:00,1.7206,1.7206,1.7202,1.7202,136300000.0
2006-06-29 04:18:00,1.7201,1.7201,1.72,1.72,136300000.0
2006-06-29 04:19:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-29 04:20:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-06-29 04:21:00,1.7201,1.7202,1.7201,1.7202,136300000.0
2006-06-29 04:22:00,1.7203,1.7203,1.72,1.7202,136300000.0
2006-06-29 04:23:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-06-29 04:24:00,1.7203,1.7205,1.7203,1.7203,136300000.0
2006-06-29 04:25:00,1.7204,1.7205,1.7202,1.7203,136300000.0
2006-06-29 04:26:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-29 04:27:00,1.7204,1.7204,1.72,1.72,136300000.0
2006-06-29 04:28:00,1.7201,1.7202,1.72,1.7201,136300000.0
2006-06-29 04:29:00,1.7202,1.7205,1.7202,1.7204,136300000.0
2006-06-29 04:30:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-29 04:31:00,1.7203,1.7204,1.7202,1.7203,136300000.0
2006-06-29 04:32:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2006-06-29 04:33:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-06-29 04:34:00,1.7203,1.7203,1.7202,1.7203,136300000.0
2006-06-29 04:35:00,1.7205,1.7206,1.7204,1.7205,136300000.0
2006-06-29 04:37:00,1.7204,1.7205,1.7201,1.7201,136300000.0
2006-06-29 04:38:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-06-29 04:39:00,1.7204,1.7204,1.7204,1.7204,136300000.0
2006-06-29 04:40:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-06-29 04:41:00,1.7205,1.7205,1.7203,1.7204,136300000.0
2006-06-29 04:42:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-06-29 04:43:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2006-06-29 04:44:00,1.7203,1.7204,1.7203,1.7203,136300000.0
2006-06-29 04:45:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-29 04:46:00,1.7206,1.721,1.7206,1.7209,136300000.0
2006-06-29 04:47:00,1.721,1.721,1.7207,1.7208,136300000.0
2006-06-29 04:48:00,1.721,1.7211,1.7209,1.7211,136300000.0
2006-06-29 04:52:00,1.7212,1.7214,1.7212,1.7214,136300000.0
2006-06-29 04:53:00,1.7215,1.7216,1.7215,1.7215,136300000.0
2006-06-29 04:54:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-06-29 04:55:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2006-06-29 04:56:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-29 04:57:00,1.7212,1.7213,1.7212,1.7213,136300000.0
2006-06-29 04:58:00,1.7212,1.7215,1.7212,1.7215,136300000.0
2006-06-29 04:59:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-06-29 05:00:00,1.7216,1.7216,1.7213,1.7214,136300000.0
2006-06-29 05:01:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-29 05:02:00,1.7216,1.7216,1.7213,1.7213,136300000.0
2006-06-29 05:03:00,1.7216,1.7216,1.7213,1.7213,136300000.0
2006-06-29 05:04:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2006-06-29 05:05:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-06-29 05:06:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2006-06-29 05:07:00,1.7213,1.7215,1.7213,1.7215,136300000.0
2006-06-29 05:08:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2006-06-29 05:09:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-06-29 05:10:00,1.7212,1.7216,1.7212,1.7216,136300000.0
2006-06-29 05:11:00,1.7215,1.7219,1.7215,1.7216,136300000.0
2006-06-29 05:12:00,1.7219,1.7219,1.7215,1.7215,136300000.0
2006-06-29 05:13:00,1.7216,1.7217,1.7216,1.7216,136300000.0
2006-06-29 05:14:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-06-29 05:15:00,1.7216,1.7216,1.7214,1.7215,136300000.0
2006-06-29 05:16:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-06-29 05:17:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-29 05:18:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-06-29 05:20:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2006-06-29 05:21:00,1.7211,1.7213,1.7211,1.7212,136300000.0
2006-06-29 05:22:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-06-29 05:23:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-06-29 05:24:00,1.7208,1.7211,1.7208,1.721,136300000.0
2006-06-29 05:25:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-29 05:26:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-29 05:27:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-29 05:28:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-29 05:29:00,1.7209,1.7211,1.7209,1.7211,136300000.0
2006-06-29 05:30:00,1.721,1.721,1.7208,1.7209,136300000.0
2006-06-29 05:31:00,1.721,1.7211,1.7208,1.721,136300000.0
2006-06-29 05:32:00,1.7209,1.721,1.7208,1.721,136300000.0
2006-06-29 05:33:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-06-29 05:34:00,1.7209,1.7209,1.7206,1.7207,136300000.0
2006-06-29 05:35:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-06-29 05:36:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-06-29 05:37:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-06-29 05:39:00,1.7201,1.7202,1.7199,1.7202,136300000.0
2006-06-29 05:40:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-29 05:41:00,1.72,1.7202,1.72,1.7202,136300000.0
2006-06-29 05:42:00,1.7203,1.7204,1.7199,1.7199,136300000.0
2006-06-29 05:43:00,1.72,1.7202,1.7199,1.7201,136300000.0
2006-06-29 05:44:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-06-29 05:45:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-29 05:47:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2006-06-29 05:48:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-06-29 05:49:00,1.7205,1.7207,1.7205,1.7206,136300000.0
2006-06-29 05:50:00,1.7207,1.721,1.7207,1.721,136300000.0
2006-06-29 05:51:00,1.7209,1.7209,1.7207,1.7208,136300000.0
2006-06-29 05:52:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-06-29 05:53:00,1.7208,1.7208,1.7204,1.7206,136300000.0
2006-06-29 05:54:00,1.7204,1.7204,1.7204,1.7204,136300000.0
2006-06-29 05:55:00,1.7205,1.7205,1.7203,1.7204,136300000.0
2006-06-29 05:56:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-06-29 05:57:00,1.7206,1.7206,1.7204,1.7205,136300000.0
2006-06-29 05:58:00,1.7207,1.7208,1.7207,1.7208,136300000.0
2006-06-29 05:59:00,1.7207,1.7207,1.7202,1.7202,136300000.0
2006-06-29 06:00:00,1.72,1.7202,1.72,1.7201,136300000.0
2006-06-29 06:01:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-29 06:02:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-29 06:03:00,1.7198,1.7201,1.7197,1.7201,136300000.0
2006-06-29 06:04:00,1.7202,1.7203,1.7201,1.7202,136300000.0
2006-06-29 06:05:00,1.7203,1.7205,1.7202,1.7202,136300000.0
2006-06-29 06:06:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-06-29 06:07:00,1.7203,1.7204,1.7203,1.7203,136300000.0
2006-06-29 06:08:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-06-29 06:09:00,1.7205,1.7205,1.7202,1.7203,136300000.0
2006-06-29 06:10:00,1.7204,1.7205,1.7203,1.7203,136300000.0
2006-06-29 06:11:00,1.7205,1.7208,1.7205,1.7208,136300000.0
2006-06-29 06:12:00,1.7209,1.7209,1.7205,1.7208,136300000.0
2006-06-29 06:13:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-29 06:14:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-06-29 06:15:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-06-29 06:16:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-06-29 06:17:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-06-29 06:18:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-29 06:19:00,1.7206,1.7207,1.7205,1.7206,136300000.0
2006-06-29 06:20:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-29 06:21:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-06-29 06:22:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-06-29 06:23:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-29 06:24:00,1.7206,1.7208,1.7206,1.7208,136300000.0
2006-06-29 06:25:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-06-29 06:26:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-29 06:27:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-06-29 06:28:00,1.7208,1.7209,1.7207,1.7209,136300000.0
2006-06-29 06:29:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-29 06:30:00,1.7209,1.7209,1.7206,1.7208,136300000.0
2006-06-29 06:31:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-29 06:32:00,1.7207,1.721,1.7207,1.7209,136300000.0
2006-06-29 06:33:00,1.7208,1.721,1.7207,1.7207,136300000.0
2006-06-29 06:34:00,1.7212,1.7213,1.7211,1.7212,136300000.0
2006-06-29 06:35:00,1.721,1.7212,1.721,1.7211,136300000.0
2006-06-29 06:36:00,1.7213,1.7214,1.721,1.721,136300000.0
2006-06-29 06:37:00,1.7209,1.721,1.7208,1.721,136300000.0
2006-06-29 06:38:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-29 06:39:00,1.7207,1.7209,1.7206,1.7207,136300000.0
2006-06-29 06:40:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2006-06-29 06:41:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-29 06:42:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-06-29 06:44:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-06-29 06:45:00,1.7207,1.721,1.7207,1.721,136300000.0
2006-06-29 06:46:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-06-29 06:47:00,1.7211,1.7211,1.7207,1.7207,136300000.0
2006-06-29 06:48:00,1.721,1.7214,1.721,1.7213,136300000.0
2006-06-29 06:49:00,1.7217,1.7217,1.7214,1.7216,136300000.0
2006-06-29 06:50:00,1.7215,1.7216,1.7215,1.7215,136300000.0
2006-06-29 06:51:00,1.7216,1.7216,1.7212,1.7213,136300000.0
2006-06-29 06:52:00,1.7214,1.7215,1.7213,1.7213,136300000.0
2006-06-29 06:53:00,1.7214,1.7216,1.7213,1.7216,136300000.0
2006-06-29 06:54:00,1.7214,1.7216,1.7214,1.7216,136300000.0
2006-06-29 06:55:00,1.7217,1.7217,1.7216,1.7216,136300000.0
2006-06-29 06:56:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2006-06-29 06:57:00,1.7214,1.7217,1.7214,1.7217,136300000.0
2006-06-29 06:58:00,1.7216,1.7217,1.7214,1.7215,136300000.0
2006-06-29 06:59:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-29 07:00:00,1.7212,1.7213,1.7209,1.7213,136300000.0
2006-06-29 07:02:00,1.7212,1.7214,1.7212,1.7213,136300000.0
2006-06-29 07:03:00,1.7214,1.7214,1.7212,1.7212,136300000.0
2006-06-29 07:04:00,1.7211,1.7213,1.721,1.7211,136300000.0
2006-06-29 07:05:00,1.7213,1.7213,1.7211,1.7211,136300000.0
2006-06-29 07:06:00,1.7212,1.7214,1.7212,1.7213,136300000.0
2006-06-29 07:07:00,1.7214,1.7214,1.7213,1.7214,136300000.0
2006-06-29 07:08:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-06-29 07:09:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-06-29 07:10:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-06-29 07:11:00,1.7214,1.7215,1.7212,1.7215,136300000.0
2006-06-29 07:12:00,1.7214,1.7216,1.7213,1.7216,136300000.0
2006-06-29 07:13:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-29 07:14:00,1.7212,1.7214,1.7212,1.7214,136300000.0
2006-06-29 07:15:00,1.7215,1.7216,1.7214,1.7214,136300000.0
2006-06-29 07:16:00,1.7216,1.7217,1.7216,1.7216,136300000.0
2006-06-29 07:17:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2006-06-29 07:18:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-06-29 07:19:00,1.7218,1.722,1.7218,1.722,136300000.0
2006-06-29 07:20:00,1.7221,1.7222,1.7221,1.7221,136300000.0
2006-06-29 07:21:00,1.722,1.722,1.7219,1.7219,136300000.0
2006-06-29 07:22:00,1.7223,1.7227,1.7223,1.7226,136300000.0
2006-06-29 07:23:00,1.7225,1.7226,1.7225,1.7225,136300000.0
2006-06-29 07:24:00,1.7228,1.7228,1.7227,1.7227,136300000.0
2006-06-29 07:25:00,1.7228,1.723,1.7228,1.7228,136300000.0
2006-06-29 07:26:00,1.723,1.7232,1.723,1.7232,136300000.0
2006-06-29 07:27:00,1.723,1.7231,1.7228,1.7229,136300000.0
2006-06-29 07:28:00,1.723,1.723,1.7228,1.7228,136300000.0
2006-06-29 07:29:00,1.723,1.7234,1.723,1.7234,136300000.0
2006-06-29 07:30:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-06-29 07:31:00,1.7233,1.7234,1.7233,1.7233,136300000.0
2006-06-29 07:32:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-06-29 07:33:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2006-06-29 07:34:00,1.7235,1.7238,1.7234,1.7237,136300000.0
2006-06-29 07:35:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2006-06-29 07:36:00,1.7236,1.7236,1.7229,1.723,136300000.0
2006-06-29 07:37:00,1.7229,1.7233,1.7229,1.7232,136300000.0
2006-06-29 07:38:00,1.7231,1.7231,1.7231,1.7231,136300000.0
2006-06-29 07:39:00,1.723,1.7232,1.723,1.723,136300000.0
2006-06-29 07:40:00,1.7231,1.7231,1.7229,1.723,136300000.0
2006-06-29 07:41:00,1.7229,1.7234,1.7229,1.7233,136300000.0
2006-06-29 07:42:00,1.7234,1.7234,1.723,1.723,136300000.0
2006-06-29 07:43:00,1.7236,1.7236,1.723,1.723,136300000.0
2006-06-29 07:44:00,1.7231,1.7231,1.723,1.7231,136300000.0
2006-06-29 07:45:00,1.7229,1.723,1.7228,1.7229,136300000.0
2006-06-29 07:46:00,1.7228,1.7228,1.7223,1.7223,136300000.0
2006-06-29 07:47:00,1.7225,1.7226,1.7224,1.7225,136300000.0
2006-06-29 07:48:00,1.7226,1.7226,1.7225,1.7226,136300000.0
2006-06-29 07:49:00,1.7225,1.7226,1.7225,1.7225,136300000.0
2006-06-29 07:50:00,1.7226,1.7227,1.7223,1.7223,136300000.0
2006-06-29 07:51:00,1.7222,1.7223,1.7218,1.722,136300000.0
2006-06-29 07:52:00,1.7219,1.7219,1.7217,1.7218,136300000.0
2006-06-29 07:53:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-06-29 07:54:00,1.722,1.7221,1.7218,1.7218,136300000.0
2006-06-29 07:55:00,1.7217,1.7221,1.7217,1.722,136300000.0
2006-06-29 07:56:00,1.7221,1.7222,1.722,1.722,136300000.0
2006-06-29 07:57:00,1.7222,1.7222,1.7218,1.7218,136300000.0
2006-06-29 07:58:00,1.722,1.722,1.7219,1.7219,136300000.0
2006-06-29 07:59:00,1.722,1.7221,1.722,1.722,136300000.0
2006-06-29 08:00:00,1.7221,1.7222,1.722,1.7221,136300000.0
2006-06-29 08:01:00,1.722,1.7222,1.722,1.7222,136300000.0
2006-06-29 08:02:00,1.7221,1.7223,1.7221,1.7222,136300000.0
2006-06-29 08:03:00,1.7223,1.7224,1.7222,1.7224,136300000.0
2006-06-29 08:04:00,1.7223,1.7225,1.7223,1.7223,136300000.0
2006-06-29 08:05:00,1.7224,1.7224,1.722,1.7221,136300000.0
2006-06-29 08:06:00,1.722,1.722,1.722,1.722,136300000.0
2006-06-29 08:07:00,1.7219,1.7223,1.7219,1.7221,136300000.0
2006-06-29 08:08:00,1.7223,1.7224,1.7223,1.7223,136300000.0
2006-06-29 08:09:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-06-29 08:10:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-06-29 08:11:00,1.7223,1.7224,1.722,1.7224,136300000.0
2006-06-29 08:12:00,1.7223,1.7225,1.7223,1.7225,136300000.0
2006-06-29 08:13:00,1.7223,1.7225,1.7223,1.7225,136300000.0
2006-06-29 08:14:00,1.7228,1.7229,1.7228,1.7228,136300000.0
2006-06-29 08:15:00,1.7226,1.7226,1.7225,1.7226,136300000.0
2006-06-29 08:16:00,1.7225,1.7229,1.7225,1.7227,136300000.0
2006-06-29 08:17:00,1.7228,1.7229,1.7227,1.7229,136300000.0
2006-06-29 08:18:00,1.723,1.7233,1.7229,1.7232,136300000.0
2006-06-29 08:19:00,1.7231,1.7231,1.7228,1.7228,136300000.0
2006-06-29 08:20:00,1.7227,1.7227,1.7226,1.7227,136300000.0
2006-06-29 08:21:00,1.7226,1.7226,1.7224,1.7225,136300000.0
2006-06-29 08:22:00,1.7224,1.7225,1.7224,1.7225,136300000.0
2006-06-29 08:23:00,1.7224,1.7225,1.7215,1.7215,136300000.0
2006-06-29 08:24:00,1.7216,1.7222,1.7216,1.7222,136300000.0
2006-06-29 08:25:00,1.722,1.7221,1.7219,1.722,136300000.0
2006-06-29 08:26:00,1.7219,1.7222,1.7219,1.7221,136300000.0
2006-06-29 08:27:00,1.7222,1.7223,1.7221,1.7223,136300000.0
2006-06-29 08:28:00,1.7224,1.7224,1.7221,1.7221,136300000.0
2006-06-29 08:29:00,1.7222,1.7224,1.7222,1.7223,136300000.0
2006-06-29 08:30:00,1.7225,1.7226,1.7224,1.7225,136300000.0
2006-06-29 08:31:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-06-29 08:32:00,1.7223,1.7225,1.7221,1.7225,136300000.0
2006-06-29 08:33:00,1.7227,1.7227,1.7225,1.7225,136300000.0
2006-06-29 08:34:00,1.7228,1.7228,1.7225,1.7226,136300000.0
2006-06-29 08:35:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2006-06-29 08:36:00,1.7229,1.7229,1.7228,1.7229,136300000.0
2006-06-29 08:37:00,1.723,1.723,1.7226,1.7226,136300000.0
2006-06-29 08:38:00,1.7225,1.7225,1.7221,1.7221,136300000.0
2006-06-29 08:39:00,1.722,1.722,1.7217,1.7217,136300000.0
2006-06-29 08:40:00,1.7215,1.7216,1.7215,1.7215,136300000.0
2006-06-29 08:41:00,1.7216,1.7217,1.7215,1.7216,136300000.0
2006-06-29 08:42:00,1.7215,1.7215,1.7212,1.7215,136300000.0
2006-06-29 08:43:00,1.7214,1.7214,1.7212,1.7213,136300000.0
2006-06-29 08:44:00,1.7212,1.7214,1.7212,1.7213,136300000.0
2006-06-29 08:45:00,1.7214,1.7215,1.7213,1.7214,136300000.0
2006-06-29 08:46:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-06-29 08:47:00,1.7212,1.7213,1.721,1.7213,136300000.0
2006-06-29 08:48:00,1.7214,1.7214,1.721,1.721,136300000.0
2006-06-29 08:49:00,1.7209,1.7211,1.7209,1.7211,136300000.0
2006-06-29 08:50:00,1.721,1.7212,1.721,1.7211,136300000.0
2006-06-29 08:51:00,1.721,1.721,1.7206,1.7208,136300000.0
2006-06-29 08:52:00,1.7207,1.7207,1.7203,1.7203,136300000.0
2006-06-29 08:53:00,1.7204,1.7204,1.72,1.72,136300000.0
2006-06-29 08:54:00,1.7201,1.7206,1.7199,1.7205,136300000.0
2006-06-29 08:55:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2006-06-29 08:56:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-29 08:57:00,1.7204,1.7208,1.7204,1.7208,136300000.0
2006-06-29 08:58:00,1.7209,1.7209,1.7207,1.7208,136300000.0
2006-06-29 08:59:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-29 09:00:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-29 09:01:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-06-29 09:02:00,1.7205,1.7206,1.7204,1.7205,136300000.0
2006-06-29 09:03:00,1.7203,1.7204,1.7202,1.7202,136300000.0
2006-06-29 09:04:00,1.7203,1.7205,1.7202,1.7204,136300000.0
2006-06-29 09:05:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-06-29 09:06:00,1.7206,1.7207,1.7203,1.7204,136300000.0
2006-06-29 09:07:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2006-06-29 09:08:00,1.7202,1.7202,1.7198,1.7198,136300000.0
2006-06-29 09:09:00,1.7197,1.7199,1.7197,1.7199,136300000.0
2006-06-29 09:10:00,1.7198,1.7202,1.7198,1.72,136300000.0
2006-06-29 09:11:00,1.7199,1.7199,1.7196,1.7198,136300000.0
2006-06-29 09:12:00,1.7197,1.7199,1.7196,1.7199,136300000.0
2006-06-29 09:13:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-29 09:14:00,1.7202,1.7204,1.7202,1.7203,136300000.0
2006-06-29 09:15:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-29 09:16:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2006-06-29 09:17:00,1.7203,1.7203,1.7202,1.7203,136300000.0
2006-06-29 09:18:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-06-29 09:19:00,1.7201,1.7203,1.72,1.7203,136300000.0
2006-06-29 09:20:00,1.7202,1.7203,1.7202,1.7203,136300000.0
2006-06-29 09:21:00,1.7202,1.7203,1.7201,1.7202,136300000.0
2006-06-29 09:22:00,1.72,1.72,1.7197,1.7198,136300000.0
2006-06-29 09:23:00,1.7197,1.72,1.7197,1.7199,136300000.0
2006-06-29 09:24:00,1.72,1.7204,1.72,1.7204,136300000.0
2006-06-29 09:25:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-06-29 09:26:00,1.7201,1.7203,1.7201,1.7202,136300000.0
2006-06-29 09:27:00,1.72,1.7202,1.7199,1.7202,136300000.0
2006-06-29 09:28:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-29 09:29:00,1.7197,1.72,1.7197,1.72,136300000.0
2006-06-29 09:30:00,1.7202,1.7203,1.7201,1.7203,136300000.0
2006-06-29 09:31:00,1.7202,1.7202,1.72,1.7201,136300000.0
2006-06-29 09:32:00,1.7204,1.7204,1.72,1.72,136300000.0
2006-06-29 09:33:00,1.7201,1.7202,1.7198,1.7198,136300000.0
2006-06-29 09:34:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-29 09:35:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-06-29 09:36:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-29 09:37:00,1.7202,1.7202,1.7201,1.7202,136300000.0
2006-06-29 09:38:00,1.7201,1.7201,1.7198,1.7199,136300000.0
2006-06-29 09:39:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-06-29 09:40:00,1.7197,1.7198,1.7197,1.7198,136300000.0
2006-06-29 09:41:00,1.7197,1.7199,1.7197,1.7199,136300000.0
2006-06-29 09:42:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-29 09:43:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-06-29 09:44:00,1.7201,1.7201,1.7198,1.7198,136300000.0
2006-06-29 09:45:00,1.72,1.72,1.7199,1.72,136300000.0
2006-06-29 09:46:00,1.7199,1.7201,1.7199,1.7201,136300000.0
2006-06-29 09:47:00,1.72,1.72,1.7199,1.72,136300000.0
2006-06-29 09:48:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-29 09:49:00,1.72,1.72,1.72,1.72,136300000.0
2006-06-29 09:50:00,1.7199,1.7201,1.7199,1.7199,136300000.0
2006-06-29 09:51:00,1.7198,1.72,1.7198,1.7198,136300000.0
2006-06-29 09:52:00,1.7199,1.7199,1.7198,1.7199,136300000.0
2006-06-29 09:54:00,1.72,1.7202,1.7199,1.7202,136300000.0
2006-06-29 09:55:00,1.7203,1.7204,1.7203,1.7203,136300000.0
2006-06-29 09:57:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-06-29 09:58:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-29 09:59:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-06-29 10:00:00,1.7205,1.7206,1.7202,1.7203,136300000.0
2006-06-29 10:01:00,1.7202,1.7203,1.7201,1.7201,136300000.0
2006-06-29 10:02:00,1.7202,1.7203,1.7202,1.7203,136300000.0
2006-06-29 10:03:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2006-06-29 10:04:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-06-29 10:05:00,1.72,1.7202,1.72,1.7202,136300000.0
2006-06-29 10:06:00,1.7203,1.7203,1.72,1.72,136300000.0
2006-06-29 10:07:00,1.7201,1.7202,1.72,1.7202,136300000.0
2006-06-29 10:08:00,1.7203,1.7203,1.7202,1.7203,136300000.0
2006-06-29 10:09:00,1.7201,1.7202,1.7201,1.7201,136300000.0
2006-06-29 10:10:00,1.72,1.7201,1.7199,1.72,136300000.0
2006-06-29 10:11:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-29 10:12:00,1.7199,1.72,1.7198,1.7198,136300000.0
2006-06-29 10:13:00,1.7197,1.7201,1.7193,1.7196,136300000.0
2006-06-29 10:14:00,1.7195,1.7196,1.7191,1.7192,136300000.0
2006-06-29 10:15:00,1.7193,1.7194,1.7192,1.7193,136300000.0
2006-06-29 10:16:00,1.7194,1.7197,1.7193,1.7196,136300000.0
2006-06-29 10:17:00,1.7195,1.7195,1.7194,1.7195,136300000.0
2006-06-29 10:18:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-06-29 10:19:00,1.7191,1.7191,1.7189,1.719,136300000.0
2006-06-29 10:20:00,1.7189,1.7194,1.7189,1.7194,136300000.0
2006-06-29 10:21:00,1.7195,1.7196,1.7195,1.7195,136300000.0
2006-06-29 10:22:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2006-06-29 10:23:00,1.7193,1.7193,1.719,1.7191,136300000.0
2006-06-29 10:24:00,1.7193,1.7193,1.7192,1.7193,136300000.0
2006-06-29 10:25:00,1.7194,1.7195,1.7192,1.7192,136300000.0
2006-06-29 10:26:00,1.7193,1.7193,1.7187,1.7188,136300000.0
2006-06-29 10:27:00,1.7187,1.7187,1.7183,1.7183,136300000.0
2006-06-29 10:28:00,1.7182,1.7183,1.7181,1.7181,136300000.0
2006-06-29 10:29:00,1.718,1.7182,1.7179,1.718,136300000.0
2006-06-29 10:30:00,1.7181,1.7181,1.7179,1.718,136300000.0
2006-06-29 10:31:00,1.7179,1.7179,1.7172,1.7173,136300000.0
2006-06-29 10:32:00,1.7172,1.7175,1.7171,1.7174,136300000.0
2006-06-29 10:33:00,1.7176,1.7178,1.7175,1.7178,136300000.0
2006-06-29 10:34:00,1.7182,1.7182,1.7178,1.7178,136300000.0
2006-06-29 10:35:00,1.7177,1.7181,1.7177,1.7181,136300000.0
2006-06-29 10:36:00,1.7182,1.7182,1.718,1.7182,136300000.0
2006-06-29 10:37:00,1.7183,1.7185,1.7182,1.7185,136300000.0
2006-06-29 10:38:00,1.7184,1.7188,1.7184,1.7188,136300000.0
2006-06-29 10:39:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-29 10:40:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-06-29 10:41:00,1.7187,1.7188,1.7185,1.7186,136300000.0
2006-06-29 10:42:00,1.7185,1.7185,1.7183,1.7184,136300000.0
2006-06-29 10:43:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-29 10:44:00,1.7185,1.7186,1.7184,1.7185,136300000.0
2006-06-29 10:45:00,1.7186,1.7188,1.7185,1.7188,136300000.0
2006-06-29 10:46:00,1.7187,1.719,1.7187,1.719,136300000.0
2006-06-29 10:47:00,1.7192,1.7194,1.719,1.7194,136300000.0
2006-06-29 10:48:00,1.7192,1.7192,1.7187,1.7187,136300000.0
2006-06-29 10:49:00,1.7186,1.7189,1.7186,1.7187,136300000.0
2006-06-29 10:50:00,1.7188,1.7189,1.7186,1.7189,136300000.0
2006-06-29 10:52:00,1.7188,1.7188,1.7187,1.7188,136300000.0
2006-06-29 10:53:00,1.7187,1.719,1.7187,1.7189,136300000.0
2006-06-29 10:54:00,1.719,1.7192,1.719,1.7192,136300000.0
2006-06-29 10:55:00,1.719,1.7191,1.719,1.7191,136300000.0
2006-06-29 10:56:00,1.719,1.7191,1.7186,1.7186,136300000.0
2006-06-29 10:57:00,1.7185,1.7187,1.7185,1.7186,136300000.0
2006-06-29 10:58:00,1.7185,1.7186,1.7184,1.7186,136300000.0
2006-06-29 10:59:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-06-29 11:00:00,1.7187,1.7188,1.7185,1.7187,136300000.0
2006-06-29 11:01:00,1.7185,1.7187,1.7185,1.7186,136300000.0
2006-06-29 11:02:00,1.7189,1.7189,1.7186,1.7187,136300000.0
2006-06-29 11:03:00,1.7188,1.7188,1.7186,1.7186,136300000.0
2006-06-29 11:04:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-06-29 11:05:00,1.7186,1.7188,1.7186,1.7187,136300000.0
2006-06-29 11:06:00,1.7188,1.7189,1.7188,1.7188,136300000.0
2006-06-29 11:07:00,1.7187,1.719,1.7187,1.719,136300000.0
2006-06-29 11:08:00,1.7191,1.7191,1.7186,1.7188,136300000.0
2006-06-29 11:09:00,1.7189,1.719,1.7188,1.7189,136300000.0
2006-06-29 11:10:00,1.7188,1.7189,1.7188,1.7188,136300000.0
2006-06-29 11:11:00,1.7187,1.7188,1.7187,1.7187,136300000.0
2006-06-29 11:12:00,1.7186,1.7187,1.7182,1.7182,136300000.0
2006-06-29 11:13:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-06-29 11:14:00,1.7179,1.718,1.7178,1.718,136300000.0
2006-06-29 11:15:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-06-29 11:16:00,1.7183,1.7183,1.7176,1.7176,136300000.0
2006-06-29 11:17:00,1.7177,1.7184,1.7177,1.718,136300000.0
2006-06-29 11:18:00,1.7182,1.7183,1.718,1.7182,136300000.0
2006-06-29 11:19:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-06-29 11:20:00,1.7183,1.7183,1.7181,1.7182,136300000.0
2006-06-29 11:21:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-06-29 11:22:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-06-29 11:23:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-06-29 11:24:00,1.7185,1.7185,1.7184,1.7185,136300000.0
2006-06-29 11:25:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-06-29 11:26:00,1.7185,1.7185,1.7183,1.7184,136300000.0
2006-06-29 11:27:00,1.7185,1.7188,1.7185,1.7187,136300000.0
2006-06-29 11:28:00,1.7185,1.7186,1.7184,1.7184,136300000.0
2006-06-29 11:29:00,1.7185,1.7185,1.7182,1.7183,136300000.0
2006-06-29 11:30:00,1.7186,1.7188,1.7186,1.7188,136300000.0
2006-06-29 11:31:00,1.7187,1.7188,1.7186,1.7186,136300000.0
2006-06-29 11:32:00,1.7185,1.7185,1.7183,1.7185,136300000.0
2006-06-29 11:33:00,1.7186,1.7187,1.7186,1.7186,136300000.0
2006-06-29 11:34:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-06-29 11:35:00,1.7185,1.7187,1.7185,1.7187,136300000.0
2006-06-29 11:36:00,1.7185,1.7187,1.7185,1.7186,136300000.0
2006-06-29 11:37:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-06-29 11:38:00,1.7185,1.7185,1.7183,1.7184,136300000.0
2006-06-29 11:39:00,1.7185,1.7187,1.7185,1.7187,136300000.0
2006-06-29 11:40:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-06-29 11:41:00,1.7186,1.7186,1.7186,1.7186,136300000.0
2006-06-29 11:42:00,1.7187,1.7187,1.7186,1.7187,136300000.0
2006-06-29 11:43:00,1.7186,1.7189,1.7185,1.7187,136300000.0
2006-06-29 11:44:00,1.719,1.7199,1.719,1.7197,136300000.0
2006-06-29 11:45:00,1.7198,1.7201,1.7197,1.72,136300000.0
2006-06-29 11:46:00,1.7199,1.72,1.7195,1.7195,136300000.0
2006-06-29 11:47:00,1.7194,1.7194,1.7191,1.7191,136300000.0
2006-06-29 11:48:00,1.7192,1.7193,1.719,1.7193,136300000.0
2006-06-29 11:49:00,1.7195,1.7195,1.7193,1.7193,136300000.0
2006-06-29 11:50:00,1.7194,1.7195,1.7193,1.7194,136300000.0
2006-06-29 11:51:00,1.7193,1.7194,1.7191,1.7192,136300000.0
2006-06-29 11:52:00,1.7191,1.7191,1.719,1.719,136300000.0
2006-06-29 11:53:00,1.7192,1.7195,1.7192,1.7194,136300000.0
2006-06-29 11:54:00,1.7195,1.7198,1.7195,1.7198,136300000.0
2006-06-29 11:55:00,1.7197,1.7199,1.7193,1.7198,136300000.0
2006-06-29 11:56:00,1.7199,1.7202,1.7199,1.7201,136300000.0
2006-06-29 11:57:00,1.7202,1.7202,1.7198,1.7198,136300000.0
2006-06-29 11:58:00,1.7197,1.7197,1.7192,1.7192,136300000.0
2006-06-29 11:59:00,1.7193,1.7193,1.7187,1.7187,136300000.0
2006-06-29 12:00:00,1.7186,1.7188,1.7186,1.7188,136300000.0
2006-06-29 12:01:00,1.7187,1.7189,1.7186,1.7188,136300000.0
2006-06-29 12:02:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-06-29 12:03:00,1.7191,1.7192,1.719,1.7192,136300000.0
2006-06-29 12:04:00,1.7191,1.7192,1.7188,1.7192,136300000.0
2006-06-29 12:05:00,1.7195,1.7197,1.7194,1.7194,136300000.0
2006-06-29 12:06:00,1.7193,1.7198,1.7192,1.7198,136300000.0
2006-06-29 12:07:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-06-29 12:08:00,1.7201,1.7202,1.7199,1.7199,136300000.0
2006-06-29 12:09:00,1.7198,1.7201,1.7198,1.7201,136300000.0
2006-06-29 12:10:00,1.7202,1.7203,1.7201,1.7203,136300000.0
2006-06-29 12:11:00,1.7202,1.7204,1.7202,1.7203,136300000.0
2006-06-29 12:12:00,1.7202,1.7202,1.72,1.72,136300000.0
2006-06-29 12:13:00,1.7201,1.7203,1.7201,1.7202,136300000.0
2006-06-29 12:14:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-06-29 12:15:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-29 12:16:00,1.7198,1.72,1.7198,1.7199,136300000.0
2006-06-29 12:17:00,1.7198,1.7198,1.7194,1.7194,136300000.0
2006-06-29 12:18:00,1.7193,1.7195,1.7193,1.7195,136300000.0
2006-06-29 12:19:00,1.7196,1.7196,1.7194,1.7196,136300000.0
2006-06-29 12:20:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-06-29 12:21:00,1.7197,1.7198,1.7193,1.7198,136300000.0
2006-06-29 12:22:00,1.7197,1.7199,1.7194,1.7194,136300000.0
2006-06-29 12:23:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-29 12:24:00,1.7198,1.72,1.7197,1.7199,136300000.0
2006-06-29 12:25:00,1.7198,1.7198,1.7195,1.7195,136300000.0
2006-06-29 12:26:00,1.7196,1.7197,1.7193,1.7193,136300000.0
2006-06-29 12:27:00,1.7195,1.7195,1.7194,1.7195,136300000.0
2006-06-29 12:28:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-29 12:29:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-29 12:30:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-06-29 12:31:00,1.7195,1.7195,1.7189,1.719,136300000.0
2006-06-29 12:32:00,1.7189,1.7192,1.7189,1.719,136300000.0
2006-06-29 12:33:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2006-06-29 12:34:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2006-06-29 12:35:00,1.7189,1.719,1.7188,1.7189,136300000.0
2006-06-29 12:36:00,1.719,1.7191,1.7189,1.7189,136300000.0
2006-06-29 12:37:00,1.719,1.7192,1.7188,1.719,136300000.0
2006-06-29 12:38:00,1.7189,1.7192,1.7187,1.7189,136300000.0
2006-06-29 12:39:00,1.7188,1.719,1.7187,1.7187,136300000.0
2006-06-29 12:40:00,1.7185,1.7186,1.7185,1.7185,136300000.0
2006-06-29 12:41:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-06-29 12:42:00,1.7184,1.7184,1.7181,1.7181,136300000.0
2006-06-29 12:43:00,1.7182,1.7182,1.7177,1.7181,136300000.0
2006-06-29 12:44:00,1.718,1.7181,1.718,1.7181,136300000.0
2006-06-29 12:45:00,1.7182,1.7183,1.718,1.718,136300000.0
2006-06-29 12:46:00,1.7181,1.7181,1.7178,1.7179,136300000.0
2006-06-29 12:47:00,1.7178,1.718,1.7176,1.7177,136300000.0
2006-06-29 12:48:00,1.7178,1.7178,1.7175,1.7176,136300000.0
2006-06-29 12:49:00,1.7178,1.7179,1.7175,1.7176,136300000.0
2006-06-29 12:50:00,1.7177,1.7178,1.7173,1.7174,136300000.0
2006-06-29 12:51:00,1.7173,1.7176,1.7173,1.7176,136300000.0
2006-06-29 12:52:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-06-29 12:53:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-06-29 12:54:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-06-29 12:55:00,1.7174,1.7177,1.7174,1.7176,136300000.0
2006-06-29 12:56:00,1.7175,1.7175,1.7171,1.7171,136300000.0
2006-06-29 12:57:00,1.7172,1.7172,1.7169,1.717,136300000.0
2006-06-29 12:58:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-06-29 12:59:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-06-29 13:00:00,1.717,1.7171,1.7168,1.7168,136300000.0
2006-06-29 13:01:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-29 13:02:00,1.7169,1.7169,1.7167,1.7168,136300000.0
2006-06-29 13:03:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-06-29 13:04:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-29 13:05:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-06-29 13:06:00,1.7168,1.7168,1.7166,1.7167,136300000.0
2006-06-29 13:07:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-29 13:08:00,1.717,1.7171,1.7169,1.717,136300000.0
2006-06-29 13:09:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-06-29 13:10:00,1.7171,1.7171,1.7169,1.7171,136300000.0
2006-06-29 13:11:00,1.7169,1.7169,1.716,1.7166,136300000.0
2006-06-29 13:12:00,1.7162,1.7168,1.7159,1.7167,136300000.0
2006-06-29 13:13:00,1.7168,1.717,1.7166,1.717,136300000.0
2006-06-29 13:14:00,1.7172,1.7179,1.717,1.7175,136300000.0
2006-06-29 13:15:00,1.7176,1.7177,1.7174,1.7176,136300000.0
2006-06-29 13:16:00,1.7175,1.7175,1.7172,1.7173,136300000.0
2006-06-29 13:17:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-06-29 13:18:00,1.7174,1.7175,1.7173,1.7174,136300000.0
2006-06-29 13:19:00,1.7176,1.718,1.7176,1.7178,136300000.0
2006-06-29 13:20:00,1.7179,1.7179,1.7176,1.7176,136300000.0
2006-06-29 13:21:00,1.7177,1.7177,1.7176,1.7177,136300000.0
2006-06-29 13:22:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-06-29 13:23:00,1.7178,1.718,1.7178,1.7179,136300000.0
2006-06-29 13:24:00,1.7178,1.7179,1.7177,1.7179,136300000.0
2006-06-29 13:25:00,1.718,1.718,1.7177,1.7177,136300000.0
2006-06-29 13:26:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-06-29 13:27:00,1.7181,1.7182,1.718,1.718,136300000.0
2006-06-29 13:28:00,1.7181,1.7183,1.7181,1.7182,136300000.0
2006-06-29 13:29:00,1.7183,1.7183,1.718,1.718,136300000.0
2006-06-29 13:30:00,1.7181,1.7182,1.7173,1.7173,136300000.0
2006-06-29 13:31:00,1.7171,1.7171,1.7168,1.7169,136300000.0
2006-06-29 13:32:00,1.717,1.717,1.7166,1.7166,136300000.0
2006-06-29 13:33:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-06-29 13:34:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-29 13:35:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-06-29 13:36:00,1.7165,1.7166,1.7164,1.7165,136300000.0
2006-06-29 13:37:00,1.7164,1.7165,1.7163,1.7164,136300000.0
2006-06-29 13:38:00,1.7165,1.7166,1.7164,1.7164,136300000.0
2006-06-29 13:39:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-29 13:40:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-06-29 13:41:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-06-29 13:42:00,1.7167,1.7169,1.7166,1.7169,136300000.0
2006-06-29 13:43:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-29 13:44:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-06-29 13:45:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-06-29 13:46:00,1.7169,1.717,1.7169,1.7169,136300000.0
2006-06-29 13:47:00,1.7172,1.7172,1.7168,1.7168,136300000.0
2006-06-29 13:48:00,1.7169,1.7169,1.7166,1.7166,136300000.0
2006-06-29 13:49:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-06-29 13:50:00,1.717,1.7173,1.717,1.7172,136300000.0
2006-06-29 13:51:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-06-29 13:52:00,1.7175,1.7175,1.7171,1.7172,136300000.0
2006-06-29 13:53:00,1.7171,1.7171,1.7168,1.717,136300000.0
2006-06-29 13:54:00,1.7169,1.717,1.7168,1.7168,136300000.0
2006-06-29 13:55:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-06-29 13:56:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-29 13:57:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-29 13:58:00,1.7169,1.7172,1.7168,1.7171,136300000.0
2006-06-29 13:59:00,1.7172,1.7172,1.7171,1.7172,136300000.0
2006-06-29 14:00:00,1.7171,1.7172,1.7167,1.7167,136300000.0
2006-06-29 14:01:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-06-29 14:02:00,1.7168,1.7168,1.7167,1.7168,136300000.0
2006-06-29 14:03:00,1.7169,1.717,1.7168,1.7169,136300000.0
2006-06-29 14:04:00,1.717,1.7171,1.7167,1.7171,136300000.0
2006-06-29 14:05:00,1.7172,1.7175,1.7172,1.7174,136300000.0
2006-06-29 14:06:00,1.7175,1.7176,1.7172,1.7173,136300000.0
2006-06-29 14:07:00,1.7171,1.7172,1.717,1.7172,136300000.0
2006-06-29 14:08:00,1.7171,1.7171,1.7168,1.7169,136300000.0
2006-06-29 14:09:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-06-29 14:10:00,1.7171,1.7174,1.7171,1.7174,136300000.0
2006-06-29 14:11:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-06-29 14:12:00,1.7173,1.7174,1.7171,1.7172,136300000.0
2006-06-29 14:13:00,1.7175,1.7176,1.7173,1.7173,136300000.0
2006-06-29 14:14:00,1.7174,1.7174,1.7172,1.7173,136300000.0
2006-06-29 14:15:00,1.7174,1.7176,1.7174,1.7175,136300000.0
2006-06-29 14:16:00,1.7173,1.7173,1.717,1.7171,136300000.0
2006-06-29 14:17:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-06-29 14:18:00,1.7169,1.7173,1.7169,1.7171,136300000.0
2006-06-29 14:19:00,1.7169,1.7169,1.7167,1.7168,136300000.0
2006-06-29 14:20:00,1.7169,1.717,1.7169,1.7169,136300000.0
2006-06-29 14:21:00,1.7168,1.7169,1.7167,1.7167,136300000.0
2006-06-29 14:22:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-06-29 14:23:00,1.7164,1.7165,1.7162,1.7164,136300000.0
2006-06-29 14:24:00,1.7165,1.7166,1.7164,1.7164,136300000.0
2006-06-29 14:25:00,1.7163,1.7165,1.7163,1.7163,136300000.0
2006-06-29 14:26:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-06-29 14:27:00,1.7161,1.7162,1.7159,1.7161,136300000.0
2006-06-29 14:28:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-06-29 14:29:00,1.7159,1.7162,1.7159,1.7162,136300000.0
2006-06-29 14:30:00,1.7161,1.7163,1.716,1.7162,136300000.0
2006-06-29 14:31:00,1.716,1.7163,1.716,1.7162,136300000.0
2006-06-29 14:32:00,1.7161,1.7164,1.7161,1.7164,136300000.0
2006-06-29 14:33:00,1.7163,1.7167,1.7163,1.7167,136300000.0
2006-06-29 14:34:00,1.7168,1.7172,1.7168,1.7172,136300000.0
2006-06-29 14:35:00,1.7173,1.7173,1.7165,1.7166,136300000.0
2006-06-29 14:36:00,1.7168,1.7169,1.7165,1.7168,136300000.0
2006-06-29 14:37:00,1.7169,1.7172,1.7168,1.7168,136300000.0
2006-06-29 14:38:00,1.7169,1.7173,1.7169,1.7172,136300000.0
2006-06-29 14:39:00,1.7175,1.7176,1.7173,1.7174,136300000.0
2006-06-29 14:40:00,1.7175,1.7178,1.7174,1.7174,136300000.0
2006-06-29 14:41:00,1.7175,1.7177,1.7174,1.7176,136300000.0
2006-06-29 14:42:00,1.7175,1.7177,1.7173,1.7175,136300000.0
2006-06-29 14:43:00,1.7173,1.7175,1.7171,1.7173,136300000.0
2006-06-29 14:44:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-06-29 14:45:00,1.7174,1.718,1.7173,1.718,136300000.0
2006-06-29 14:46:00,1.7179,1.718,1.7175,1.7175,136300000.0
2006-06-29 14:47:00,1.7174,1.7175,1.7173,1.7174,136300000.0
2006-06-29 14:48:00,1.7175,1.7176,1.7175,1.7176,136300000.0
2006-06-29 14:49:00,1.7175,1.7175,1.7172,1.7172,136300000.0
2006-06-29 14:50:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-29 14:51:00,1.717,1.717,1.7163,1.7169,136300000.0
2006-06-29 14:52:00,1.7168,1.7168,1.7163,1.7164,136300000.0
2006-06-29 14:53:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-06-29 14:54:00,1.7165,1.7168,1.7165,1.7168,136300000.0
2006-06-29 14:55:00,1.7166,1.7168,1.7165,1.7167,136300000.0
2006-06-29 14:56:00,1.7168,1.7169,1.7167,1.7168,136300000.0
2006-06-29 14:57:00,1.7169,1.7169,1.7167,1.7169,136300000.0
2006-06-29 14:58:00,1.7168,1.7169,1.7166,1.7166,136300000.0
2006-06-29 14:59:00,1.7169,1.7169,1.7165,1.7166,136300000.0
2006-06-29 15:00:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-06-29 15:01:00,1.7166,1.7174,1.7164,1.7173,136300000.0
2006-06-29 15:02:00,1.7175,1.7178,1.7173,1.7176,136300000.0
2006-06-29 15:03:00,1.7175,1.7177,1.7175,1.7176,136300000.0
2006-06-29 15:04:00,1.7175,1.7175,1.7168,1.7169,136300000.0
2006-06-29 15:05:00,1.7168,1.7173,1.7165,1.7169,136300000.0
2006-06-29 15:06:00,1.7168,1.7168,1.7163,1.7165,136300000.0
2006-06-29 15:07:00,1.7168,1.7168,1.7165,1.7167,136300000.0
2006-06-29 15:08:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-06-29 15:09:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2006-06-29 15:10:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-06-29 15:11:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-06-29 15:12:00,1.7166,1.7167,1.7165,1.7165,136300000.0
2006-06-29 15:13:00,1.7167,1.7168,1.7166,1.7166,136300000.0
2006-06-29 15:14:00,1.7164,1.7166,1.7164,1.7165,136300000.0
2006-06-29 15:15:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-06-29 15:16:00,1.7163,1.7165,1.7162,1.7163,136300000.0
2006-06-29 15:17:00,1.7162,1.7163,1.7162,1.7162,136300000.0
2006-06-29 15:18:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-06-29 15:19:00,1.7161,1.7166,1.7161,1.7164,136300000.0
2006-06-29 15:20:00,1.7163,1.7166,1.7162,1.7166,136300000.0
2006-06-29 15:21:00,1.7165,1.7167,1.7165,1.7166,136300000.0
2006-06-29 15:22:00,1.7165,1.7166,1.7164,1.7164,136300000.0
2006-06-29 15:23:00,1.7163,1.7164,1.7161,1.7162,136300000.0
2006-06-29 15:24:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-06-29 15:25:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-06-29 15:26:00,1.7159,1.716,1.7157,1.7157,136300000.0
2006-06-29 15:27:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-06-29 15:28:00,1.716,1.716,1.7159,1.716,136300000.0
2006-06-29 15:29:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-06-29 15:30:00,1.7158,1.7159,1.7157,1.7158,136300000.0
2006-06-29 15:31:00,1.7161,1.7162,1.7159,1.7159,136300000.0
2006-06-29 15:32:00,1.7158,1.7161,1.7158,1.7161,136300000.0
2006-06-29 15:33:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-06-29 15:34:00,1.7158,1.7159,1.7156,1.7157,136300000.0
2006-06-29 15:35:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-06-29 15:36:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-06-29 15:37:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-06-29 15:38:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-29 15:39:00,1.7153,1.7154,1.7152,1.7153,136300000.0
2006-06-29 15:40:00,1.7154,1.7161,1.7152,1.716,136300000.0
2006-06-29 15:41:00,1.7162,1.7168,1.7158,1.7166,136300000.0
2006-06-29 15:42:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-06-29 15:43:00,1.7165,1.7166,1.7164,1.7164,136300000.0
2006-06-29 15:44:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2006-06-29 15:45:00,1.7162,1.7162,1.7157,1.7157,136300000.0
2006-06-29 15:46:00,1.7156,1.7157,1.7155,1.7155,136300000.0
2006-06-29 15:47:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-06-29 15:48:00,1.7157,1.7164,1.7156,1.7164,136300000.0
2006-06-29 15:49:00,1.7163,1.7166,1.7161,1.7163,136300000.0
2006-06-29 15:50:00,1.7162,1.717,1.7162,1.7169,136300000.0
2006-06-29 15:51:00,1.7168,1.7168,1.7161,1.7162,136300000.0
2006-06-29 15:52:00,1.7163,1.7167,1.7163,1.7166,136300000.0
2006-06-29 15:53:00,1.7165,1.7165,1.716,1.7161,136300000.0
2006-06-29 15:54:00,1.716,1.7163,1.716,1.7163,136300000.0
2006-06-29 15:55:00,1.7164,1.7164,1.7161,1.7161,136300000.0
2006-06-29 15:56:00,1.716,1.717,1.716,1.7168,136300000.0
2006-06-29 15:57:00,1.7169,1.7172,1.7169,1.7172,136300000.0
2006-06-29 15:58:00,1.7171,1.7172,1.7169,1.7172,136300000.0
2006-06-29 15:59:00,1.7174,1.7174,1.7169,1.7169,136300000.0
2006-06-29 16:00:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-06-29 16:01:00,1.7171,1.7173,1.7171,1.7172,136300000.0
2006-06-29 16:02:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-06-29 16:03:00,1.7173,1.7174,1.7171,1.7171,136300000.0
2006-06-29 16:04:00,1.7175,1.7175,1.7172,1.7172,136300000.0
2006-06-29 16:05:00,1.7171,1.7173,1.717,1.7173,136300000.0
2006-06-29 16:06:00,1.7174,1.7175,1.7172,1.7172,136300000.0
2006-06-29 16:07:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-29 16:08:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-06-29 16:09:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-06-29 16:10:00,1.7173,1.7173,1.7168,1.717,136300000.0
2006-06-29 16:11:00,1.7169,1.717,1.7168,1.7168,136300000.0
2006-06-29 16:12:00,1.7169,1.717,1.7165,1.7167,136300000.0
2006-06-29 16:13:00,1.7168,1.7169,1.7167,1.7167,136300000.0
2006-06-29 16:14:00,1.7166,1.7169,1.7166,1.7167,136300000.0
2006-06-29 16:15:00,1.7168,1.7169,1.7168,1.7168,136300000.0
2006-06-29 16:16:00,1.7169,1.7169,1.7168,1.7169,136300000.0
2006-06-29 16:17:00,1.7168,1.7168,1.7158,1.7159,136300000.0
2006-06-29 16:18:00,1.7158,1.716,1.7155,1.7155,136300000.0
2006-06-29 16:19:00,1.7153,1.7154,1.7152,1.7153,136300000.0
2006-06-29 16:20:00,1.7152,1.7153,1.715,1.7153,136300000.0
2006-06-29 16:21:00,1.7152,1.7152,1.7144,1.7144,136300000.0
2006-06-29 16:22:00,1.7147,1.7157,1.7146,1.7156,136300000.0
2006-06-29 16:23:00,1.7157,1.7158,1.7154,1.7157,136300000.0
2006-06-29 16:24:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-06-29 16:25:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-06-29 16:26:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-06-29 16:27:00,1.7152,1.7154,1.7151,1.7151,136300000.0
2006-06-29 16:28:00,1.7152,1.7152,1.7147,1.7149,136300000.0
2006-06-29 16:29:00,1.7148,1.7152,1.7145,1.7149,136300000.0
2006-06-29 16:30:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-06-29 16:31:00,1.7152,1.7152,1.7147,1.7149,136300000.0
2006-06-29 16:32:00,1.7148,1.7151,1.7148,1.715,136300000.0
2006-06-29 16:33:00,1.7149,1.715,1.7148,1.715,136300000.0
2006-06-29 16:34:00,1.7151,1.7154,1.7151,1.7153,136300000.0
2006-06-29 16:35:00,1.7154,1.7154,1.7151,1.7152,136300000.0
2006-06-29 16:36:00,1.7153,1.7155,1.7153,1.7153,136300000.0
2006-06-29 16:37:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-06-29 16:38:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-06-29 16:39:00,1.7159,1.7159,1.7155,1.7156,136300000.0
2006-06-29 16:40:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-06-29 16:41:00,1.7156,1.7158,1.7154,1.7154,136300000.0
2006-06-29 16:42:00,1.7155,1.7155,1.7154,1.7155,136300000.0
2006-06-29 16:43:00,1.7156,1.7156,1.7155,1.7156,136300000.0
2006-06-29 16:44:00,1.7155,1.7156,1.7153,1.7153,136300000.0
2006-06-29 16:45:00,1.7152,1.7152,1.715,1.7151,136300000.0
2006-06-29 16:46:00,1.715,1.7151,1.7149,1.7149,136300000.0
2006-06-29 16:47:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-29 16:48:00,1.7148,1.715,1.7148,1.7149,136300000.0
2006-06-29 16:49:00,1.715,1.715,1.7145,1.7147,136300000.0
2006-06-29 16:50:00,1.7146,1.7148,1.7142,1.7143,136300000.0
2006-06-29 16:51:00,1.7147,1.7147,1.7146,1.7147,136300000.0
2006-06-29 16:52:00,1.7146,1.7147,1.7144,1.7144,136300000.0
2006-06-29 16:53:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-29 16:54:00,1.7147,1.7148,1.7142,1.7142,136300000.0
2006-06-29 16:55:00,1.7141,1.7142,1.7141,1.7141,136300000.0
2006-06-29 16:56:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-29 16:57:00,1.7141,1.7142,1.7141,1.7141,136300000.0
2006-06-29 16:58:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-06-29 16:59:00,1.7142,1.7143,1.7139,1.7139,136300000.0
2006-06-29 17:00:00,1.714,1.7141,1.7139,1.714,136300000.0
2006-06-29 17:01:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-29 17:02:00,1.714,1.714,1.7139,1.714,136300000.0
2006-06-29 17:03:00,1.7141,1.7142,1.7141,1.7142,136300000.0
2006-06-29 17:04:00,1.7143,1.7143,1.714,1.7141,136300000.0
2006-06-29 17:05:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-06-29 17:06:00,1.714,1.7141,1.714,1.714,136300000.0
2006-06-29 17:07:00,1.7141,1.7142,1.714,1.7141,136300000.0
2006-06-29 17:08:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-06-29 17:09:00,1.714,1.7141,1.714,1.7141,136300000.0
2006-06-29 17:10:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-29 17:11:00,1.7139,1.714,1.7137,1.7137,136300000.0
2006-06-29 17:12:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-29 17:13:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-29 17:14:00,1.7134,1.7134,1.7127,1.7127,136300000.0
2006-06-29 17:15:00,1.7128,1.7129,1.7128,1.7128,136300000.0
2006-06-29 17:16:00,1.7132,1.7132,1.713,1.7131,136300000.0
2006-06-29 17:17:00,1.7137,1.7137,1.7132,1.7133,136300000.0
2006-06-29 17:18:00,1.7134,1.7134,1.713,1.713,136300000.0
2006-06-29 17:19:00,1.7133,1.7136,1.7132,1.7135,136300000.0
2006-06-29 17:20:00,1.7134,1.7139,1.7134,1.7139,136300000.0
2006-06-29 17:21:00,1.7138,1.7138,1.7136,1.7137,136300000.0
2006-06-29 17:22:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-29 17:23:00,1.7139,1.7139,1.7134,1.7134,136300000.0
2006-06-29 17:24:00,1.7133,1.7138,1.7133,1.7137,136300000.0
2006-06-29 17:25:00,1.7136,1.7137,1.7134,1.7134,136300000.0
2006-06-29 17:26:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-06-29 17:27:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-29 17:28:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-29 17:29:00,1.7141,1.7141,1.7139,1.714,136300000.0
2006-06-29 17:30:00,1.7138,1.7141,1.7138,1.7141,136300000.0
2006-06-29 17:31:00,1.7142,1.7143,1.7141,1.7142,136300000.0
2006-06-29 17:32:00,1.7141,1.7143,1.714,1.714,136300000.0
2006-06-29 17:33:00,1.7144,1.7144,1.7141,1.7142,136300000.0
2006-06-29 17:34:00,1.7141,1.7141,1.7139,1.7139,136300000.0
2006-06-29 17:35:00,1.7143,1.7143,1.714,1.714,136300000.0
2006-06-29 17:36:00,1.7139,1.7143,1.7139,1.7142,136300000.0
2006-06-29 17:37:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-06-29 17:38:00,1.714,1.7142,1.7138,1.7139,136300000.0
2006-06-29 17:39:00,1.7138,1.7138,1.7136,1.7136,136300000.0
2006-06-29 17:40:00,1.7138,1.7141,1.7137,1.7138,136300000.0
2006-06-29 17:41:00,1.7139,1.7139,1.7137,1.7138,136300000.0
2006-06-29 17:42:00,1.7137,1.7138,1.7134,1.7135,136300000.0
2006-06-29 17:43:00,1.7134,1.7134,1.7132,1.7132,136300000.0
2006-06-29 17:44:00,1.7133,1.7135,1.7132,1.7134,136300000.0
2006-06-29 17:45:00,1.7135,1.7135,1.7133,1.7134,136300000.0
2006-06-29 17:46:00,1.7133,1.7135,1.7133,1.7135,136300000.0
2006-06-29 17:47:00,1.7138,1.7138,1.7135,1.7135,136300000.0
2006-06-29 17:48:00,1.7134,1.7136,1.7134,1.7134,136300000.0
2006-06-29 17:49:00,1.7135,1.7137,1.7135,1.7137,136300000.0
2006-06-29 17:50:00,1.7138,1.7138,1.7134,1.7134,136300000.0
2006-06-29 17:51:00,1.7133,1.7133,1.7129,1.7131,136300000.0
2006-06-29 17:52:00,1.7133,1.7134,1.7131,1.7132,136300000.0
2006-06-29 17:53:00,1.7133,1.7135,1.7129,1.7132,136300000.0
2006-06-29 17:54:00,1.7136,1.7136,1.7134,1.7135,136300000.0
2006-06-29 17:55:00,1.7134,1.7137,1.7133,1.7134,136300000.0
2006-06-29 17:56:00,1.7132,1.7133,1.7131,1.7132,136300000.0
2006-06-29 17:57:00,1.7133,1.7133,1.7127,1.7128,136300000.0
2006-06-29 17:58:00,1.7127,1.7127,1.7124,1.7124,136300000.0
2006-06-29 17:59:00,1.7125,1.7126,1.7123,1.7126,136300000.0
2006-06-29 18:00:00,1.7125,1.7132,1.7125,1.713,136300000.0
2006-06-29 18:01:00,1.7131,1.7131,1.7128,1.7128,136300000.0
2006-06-29 18:02:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-06-29 18:03:00,1.7129,1.7132,1.7129,1.7132,136300000.0
2006-06-29 18:04:00,1.7131,1.7133,1.7127,1.7127,136300000.0
2006-06-29 18:05:00,1.7128,1.7129,1.7127,1.7129,136300000.0
2006-06-29 18:06:00,1.7128,1.713,1.7128,1.713,136300000.0
2006-06-29 18:07:00,1.7133,1.7134,1.7131,1.7132,136300000.0
2006-06-29 18:08:00,1.7134,1.7136,1.7134,1.7135,136300000.0
2006-06-29 18:09:00,1.7136,1.7136,1.7135,1.7136,136300000.0
2006-06-29 18:10:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-06-29 18:11:00,1.7137,1.7137,1.7134,1.7135,136300000.0
2006-06-29 18:12:00,1.7136,1.7136,1.7133,1.7134,136300000.0
2006-06-29 18:13:00,1.7133,1.7134,1.7132,1.7133,136300000.0
2006-06-29 18:14:00,1.7134,1.7135,1.7133,1.7134,136300000.0
2006-06-29 18:15:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-06-29 18:16:00,1.7132,1.7134,1.7131,1.7133,136300000.0
2006-06-29 18:17:00,1.7134,1.7134,1.7131,1.7131,136300000.0
2006-06-29 18:18:00,1.7134,1.7134,1.7132,1.7133,136300000.0
2006-06-29 18:19:00,1.7132,1.7133,1.7132,1.7132,136300000.0
2006-06-29 18:20:00,1.7131,1.7131,1.7128,1.713,136300000.0
2006-06-29 18:21:00,1.7131,1.7131,1.7127,1.7129,136300000.0
2006-06-29 18:22:00,1.713,1.7131,1.7128,1.713,136300000.0
2006-06-29 18:23:00,1.7131,1.7136,1.713,1.7136,136300000.0
2006-06-29 18:24:00,1.7137,1.7139,1.7137,1.7139,136300000.0
2006-06-29 18:25:00,1.714,1.7143,1.7139,1.7142,136300000.0
2006-06-29 18:26:00,1.7141,1.7142,1.7134,1.7135,136300000.0
2006-06-29 18:27:00,1.7134,1.7137,1.7133,1.7136,136300000.0
2006-06-29 18:28:00,1.7137,1.7137,1.7135,1.7137,136300000.0
2006-06-29 18:29:00,1.7138,1.7139,1.7134,1.7134,136300000.0
2006-06-29 18:30:00,1.7132,1.7135,1.7131,1.7132,136300000.0
2006-06-29 18:32:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-06-29 18:33:00,1.7135,1.7136,1.7132,1.7136,136300000.0
2006-06-29 18:34:00,1.7135,1.7139,1.7134,1.7137,136300000.0
2006-06-29 18:35:00,1.7136,1.7136,1.7132,1.7132,136300000.0
2006-06-29 18:36:00,1.713,1.713,1.7127,1.7127,136300000.0
2006-06-29 18:37:00,1.7128,1.7128,1.7123,1.7125,136300000.0
2006-06-29 18:38:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-06-29 18:39:00,1.7126,1.7129,1.7123,1.7125,136300000.0
2006-06-29 18:40:00,1.7124,1.7126,1.7124,1.7125,136300000.0
2006-06-29 18:41:00,1.7126,1.7127,1.7125,1.7126,136300000.0
2006-06-29 18:42:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-06-29 18:43:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-06-29 18:44:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-06-29 18:45:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-06-29 18:46:00,1.7117,1.7123,1.7117,1.7123,136300000.0
2006-06-29 18:47:00,1.7125,1.7125,1.7121,1.7124,136300000.0
2006-06-29 18:48:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-06-29 18:49:00,1.7124,1.7124,1.7121,1.7121,136300000.0
2006-06-29 18:50:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-06-29 18:51:00,1.7122,1.7125,1.7122,1.7124,136300000.0
2006-06-29 18:52:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-06-29 18:53:00,1.7128,1.7128,1.7124,1.7124,136300000.0
2006-06-29 18:54:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-29 18:55:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-29 18:56:00,1.7129,1.7131,1.7129,1.713,136300000.0
2006-06-29 18:57:00,1.7129,1.713,1.7127,1.713,136300000.0
2006-06-29 18:58:00,1.7129,1.7131,1.7128,1.7131,136300000.0
2006-06-29 18:59:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-29 19:00:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-06-29 19:01:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-06-29 19:02:00,1.7129,1.7131,1.7128,1.7129,136300000.0
2006-06-29 19:03:00,1.7128,1.713,1.7128,1.713,136300000.0
2006-06-29 19:04:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-06-29 19:06:00,1.7132,1.7132,1.7129,1.713,136300000.0
2006-06-29 19:07:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-06-29 19:08:00,1.7132,1.7134,1.7132,1.7133,136300000.0
2006-06-29 19:09:00,1.7132,1.7133,1.7131,1.7132,136300000.0
2006-06-29 19:10:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-06-29 19:11:00,1.7133,1.7133,1.7129,1.7131,136300000.0
2006-06-29 19:12:00,1.7129,1.7131,1.7129,1.7129,136300000.0
2006-06-29 19:13:00,1.713,1.7132,1.713,1.7131,136300000.0
2006-06-29 19:14:00,1.7132,1.7133,1.7132,1.7133,136300000.0
2006-06-29 19:15:00,1.7132,1.7134,1.7131,1.7134,136300000.0
2006-06-29 19:16:00,1.7133,1.7134,1.7133,1.7134,136300000.0
2006-06-29 19:17:00,1.7133,1.7134,1.7133,1.7133,136300000.0
2006-06-29 19:18:00,1.7134,1.7134,1.7134,1.7134,136300000.0
2006-06-29 19:19:00,1.7135,1.7135,1.7133,1.7133,136300000.0
2006-06-29 19:20:00,1.7132,1.7133,1.7131,1.7133,136300000.0
2006-06-29 19:21:00,1.7132,1.7134,1.7131,1.7132,136300000.0
2006-06-29 19:22:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-06-29 19:23:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-06-29 19:24:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-06-29 19:25:00,1.7133,1.7136,1.7133,1.7134,136300000.0
2006-06-29 19:26:00,1.7135,1.7135,1.7132,1.7132,136300000.0
2006-06-29 19:27:00,1.713,1.7134,1.7129,1.7133,136300000.0
2006-06-29 19:28:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-06-29 19:29:00,1.7137,1.7137,1.7135,1.7136,136300000.0
2006-06-29 19:30:00,1.7135,1.7135,1.7132,1.7133,136300000.0
2006-06-29 19:31:00,1.7132,1.7135,1.7131,1.7132,136300000.0
2006-06-29 19:32:00,1.7134,1.7135,1.7132,1.7134,136300000.0
2006-06-29 19:33:00,1.7133,1.7133,1.7128,1.7129,136300000.0
2006-06-29 19:34:00,1.7128,1.713,1.7128,1.713,136300000.0
2006-06-29 19:35:00,1.7129,1.7131,1.7129,1.7129,136300000.0
2006-06-29 19:36:00,1.713,1.7131,1.7127,1.7127,136300000.0
2006-06-29 19:37:00,1.7128,1.7128,1.7124,1.7124,136300000.0
2006-06-29 19:38:00,1.7123,1.7127,1.7122,1.7127,136300000.0
2006-06-29 19:39:00,1.7129,1.7132,1.7129,1.713,136300000.0
2006-06-29 19:40:00,1.7128,1.7131,1.7127,1.7129,136300000.0
2006-06-29 19:41:00,1.713,1.713,1.7125,1.7127,136300000.0
2006-06-29 19:42:00,1.7126,1.7127,1.7125,1.7125,136300000.0
2006-06-29 19:43:00,1.7124,1.7126,1.7123,1.7124,136300000.0
2006-06-29 19:44:00,1.7123,1.7123,1.7121,1.7122,136300000.0
2006-06-29 19:45:00,1.7123,1.7127,1.7123,1.7127,136300000.0
2006-06-29 19:46:00,1.7129,1.7129,1.7127,1.7128,136300000.0
2006-06-29 19:47:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-06-29 19:48:00,1.7127,1.7131,1.7125,1.7125,136300000.0
2006-06-29 19:49:00,1.7126,1.7127,1.7125,1.7125,136300000.0
2006-06-29 19:50:00,1.7127,1.7127,1.7121,1.7121,136300000.0
2006-06-29 19:51:00,1.7122,1.7122,1.712,1.7121,136300000.0
2006-06-29 19:52:00,1.7123,1.7123,1.7117,1.7117,136300000.0
2006-06-29 19:53:00,1.7116,1.7118,1.7115,1.7117,136300000.0
2006-06-29 19:54:00,1.7118,1.712,1.7116,1.7119,136300000.0
2006-06-29 19:55:00,1.7118,1.712,1.7115,1.7115,136300000.0
2006-06-29 19:56:00,1.7114,1.7121,1.7114,1.712,136300000.0
2006-06-29 19:57:00,1.7121,1.7122,1.7119,1.7119,136300000.0
2006-06-29 19:58:00,1.712,1.7121,1.7119,1.712,136300000.0
2006-06-29 19:59:00,1.7121,1.7123,1.7121,1.7122,136300000.0
2006-06-29 20:00:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-06-29 20:01:00,1.7125,1.7125,1.7123,1.7124,136300000.0
2006-06-29 20:02:00,1.7125,1.7125,1.7118,1.7119,136300000.0
2006-06-29 20:03:00,1.7118,1.7119,1.7115,1.7119,136300000.0
2006-06-29 20:04:00,1.7118,1.7119,1.7109,1.7112,136300000.0
2006-06-29 20:05:00,1.7111,1.7111,1.711,1.7111,136300000.0
2006-06-29 20:06:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-29 20:07:00,1.7115,1.7117,1.7115,1.7116,136300000.0
2006-06-29 20:08:00,1.7115,1.7115,1.7113,1.7114,136300000.0
2006-06-29 20:09:00,1.7113,1.7115,1.7113,1.7113,136300000.0
2006-06-29 20:10:00,1.7112,1.7113,1.7112,1.7112,136300000.0
2006-06-29 20:11:00,1.7111,1.7113,1.711,1.7111,136300000.0
2006-06-29 20:12:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-06-29 20:13:00,1.7115,1.7116,1.7112,1.7113,136300000.0
2006-06-29 20:14:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2006-06-29 20:15:00,1.712,1.7136,1.7115,1.7118,136300000.0
2006-06-29 20:16:00,1.712,1.7139,1.712,1.7132,136300000.0
2006-06-29 20:17:00,1.7128,1.7138,1.7124,1.7129,136300000.0
2006-06-29 20:18:00,1.7131,1.7138,1.7127,1.7138,136300000.0
2006-06-29 20:19:00,1.7141,1.7148,1.7134,1.7145,136300000.0
2006-06-29 20:20:00,1.7144,1.7156,1.7144,1.7147,136300000.0
2006-06-29 20:21:00,1.7149,1.716,1.7146,1.7159,136300000.0
2006-06-29 20:22:00,1.7165,1.7171,1.716,1.7162,136300000.0
2006-06-29 20:23:00,1.7164,1.7168,1.7164,1.7165,136300000.0
2006-06-29 20:24:00,1.7166,1.7171,1.7159,1.7162,136300000.0
2006-06-29 20:25:00,1.7161,1.7164,1.7156,1.7164,136300000.0
2006-06-29 20:26:00,1.7168,1.7173,1.716,1.7171,136300000.0
2006-06-29 20:27:00,1.7174,1.7192,1.7174,1.7185,136300000.0
2006-06-29 20:28:00,1.7183,1.7184,1.7176,1.7177,136300000.0
2006-06-29 20:29:00,1.7174,1.7183,1.7172,1.718,136300000.0
2006-06-29 20:30:00,1.7176,1.7178,1.7164,1.7173,136300000.0
2006-06-29 20:31:00,1.7172,1.7177,1.717,1.7171,136300000.0
2006-06-29 20:32:00,1.717,1.7175,1.7163,1.7163,136300000.0
2006-06-29 20:33:00,1.7164,1.7172,1.7163,1.7171,136300000.0
2006-06-29 20:34:00,1.7172,1.7179,1.7165,1.7166,136300000.0
2006-06-29 20:35:00,1.7169,1.7169,1.7161,1.7169,136300000.0
2006-06-29 20:36:00,1.7174,1.7182,1.7174,1.7176,136300000.0
2006-06-29 20:37:00,1.7175,1.7177,1.7167,1.7171,136300000.0
2006-06-29 20:38:00,1.717,1.7171,1.7166,1.7166,136300000.0
2006-06-29 20:39:00,1.7165,1.7169,1.7163,1.7167,136300000.0
2006-06-29 20:40:00,1.7166,1.7174,1.7163,1.7168,136300000.0
2006-06-29 20:41:00,1.7171,1.7171,1.7164,1.7165,136300000.0
2006-06-29 20:42:00,1.7164,1.7165,1.7158,1.7164,136300000.0
2006-06-29 20:43:00,1.7163,1.7168,1.7163,1.7166,136300000.0
2006-06-29 20:44:00,1.7167,1.7173,1.7167,1.7167,136300000.0
2006-06-29 20:45:00,1.7169,1.7175,1.7166,1.7166,136300000.0
2006-06-29 20:46:00,1.7168,1.7169,1.7166,1.7169,136300000.0
2006-06-29 20:47:00,1.7171,1.7177,1.717,1.7175,136300000.0
2006-06-29 20:48:00,1.7177,1.7186,1.7166,1.7169,136300000.0
2006-06-29 20:49:00,1.7174,1.7176,1.7173,1.7174,136300000.0
2006-06-29 20:50:00,1.7173,1.7175,1.7167,1.7172,136300000.0
2006-06-29 20:51:00,1.7171,1.7171,1.7166,1.7168,136300000.0
2006-06-29 20:52:00,1.7169,1.7174,1.7166,1.7173,136300000.0
2006-06-29 20:53:00,1.7174,1.7175,1.7171,1.7172,136300000.0
2006-06-29 20:54:00,1.7171,1.7174,1.7171,1.7173,136300000.0
2006-06-29 20:55:00,1.7178,1.7179,1.7172,1.7172,136300000.0
2006-06-29 20:56:00,1.7171,1.7172,1.7167,1.7171,136300000.0
2006-06-29 20:57:00,1.7172,1.7173,1.7162,1.7162,136300000.0
2006-06-29 20:58:00,1.7163,1.7163,1.7152,1.7153,136300000.0
2006-06-29 20:59:00,1.7154,1.7155,1.7151,1.7152,136300000.0
2006-06-29 21:00:00,1.7153,1.7153,1.7149,1.7151,136300000.0
2006-06-29 21:01:00,1.7148,1.7149,1.7144,1.7144,136300000.0
2006-06-29 21:02:00,1.7148,1.7156,1.7147,1.7149,136300000.0
2006-06-29 21:03:00,1.715,1.7156,1.7149,1.7153,136300000.0
2006-06-29 21:04:00,1.7152,1.7153,1.7148,1.7148,136300000.0
2006-06-29 21:05:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-06-29 21:06:00,1.7148,1.7148,1.7142,1.7142,136300000.0
2006-06-29 21:07:00,1.7143,1.7143,1.7137,1.7137,136300000.0
2006-06-29 21:08:00,1.7139,1.714,1.713,1.7134,136300000.0
2006-06-29 21:09:00,1.7133,1.7134,1.7132,1.7133,136300000.0
2006-06-29 21:10:00,1.7132,1.7132,1.7127,1.7127,136300000.0
2006-06-29 21:11:00,1.7128,1.7133,1.7127,1.7127,136300000.0
2006-06-29 21:12:00,1.7128,1.7132,1.7128,1.7128,136300000.0
2006-06-29 21:13:00,1.713,1.7132,1.7129,1.7132,136300000.0
2006-06-29 21:14:00,1.7133,1.7135,1.7133,1.7134,136300000.0
2006-06-29 21:15:00,1.7135,1.7136,1.7128,1.7128,136300000.0
2006-06-29 21:16:00,1.7131,1.7131,1.7124,1.7127,136300000.0
2006-06-29 21:17:00,1.7133,1.7133,1.7129,1.7131,136300000.0
2006-06-29 21:18:00,1.7129,1.7136,1.7129,1.7134,136300000.0
2006-06-29 21:19:00,1.7132,1.7133,1.7127,1.7127,136300000.0
2006-06-29 21:20:00,1.7128,1.7128,1.7116,1.7116,136300000.0
2006-06-29 21:21:00,1.7117,1.7119,1.7117,1.7117,136300000.0
2006-06-29 21:22:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-06-29 21:23:00,1.7115,1.7115,1.7111,1.7111,136300000.0
2006-06-29 21:24:00,1.711,1.711,1.7101,1.7104,136300000.0
2006-06-29 21:25:00,1.7105,1.7106,1.7104,1.7106,136300000.0
2006-06-29 21:26:00,1.7113,1.7114,1.7107,1.7107,136300000.0
2006-06-29 21:27:00,1.7106,1.7114,1.7106,1.7112,136300000.0
2006-06-29 21:28:00,1.711,1.7111,1.7104,1.7104,136300000.0
2006-06-29 21:29:00,1.7103,1.7106,1.7103,1.7105,136300000.0
2006-06-29 21:30:00,1.7104,1.7105,1.7103,1.7104,136300000.0
2006-06-29 21:31:00,1.7101,1.7101,1.7098,1.7099,136300000.0
2006-06-29 21:32:00,1.7097,1.7097,1.709,1.709,136300000.0
2006-06-29 21:33:00,1.7088,1.7088,1.7084,1.7084,136300000.0
2006-06-29 21:34:00,1.7086,1.7089,1.7086,1.7088,136300000.0
2006-06-29 21:35:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-29 21:36:00,1.709,1.709,1.7085,1.7085,136300000.0
2006-06-29 21:37:00,1.7086,1.7099,1.7086,1.7099,136300000.0
2006-06-29 21:38:00,1.7101,1.711,1.7101,1.7109,136300000.0
2006-06-29 21:39:00,1.711,1.7114,1.7109,1.7111,136300000.0
2006-06-29 21:40:00,1.711,1.7111,1.7107,1.7107,136300000.0
2006-06-29 21:41:00,1.7109,1.7114,1.7109,1.7114,136300000.0
2006-06-29 21:42:00,1.7115,1.7116,1.7107,1.7108,136300000.0
2006-06-29 21:43:00,1.7109,1.7115,1.7108,1.7114,136300000.0
2006-06-29 21:44:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-06-29 21:45:00,1.7119,1.7123,1.7118,1.7123,136300000.0
2006-06-29 21:46:00,1.7122,1.7122,1.7116,1.7116,136300000.0
2006-06-29 21:47:00,1.7115,1.7117,1.7115,1.7116,136300000.0
2006-06-29 21:48:00,1.7117,1.7121,1.7115,1.7119,136300000.0
2006-06-29 21:49:00,1.7125,1.7127,1.7121,1.7126,136300000.0
2006-06-29 21:50:00,1.7127,1.7129,1.7127,1.7129,136300000.0
2006-06-29 21:51:00,1.713,1.713,1.7125,1.7125,136300000.0
2006-06-29 21:52:00,1.7126,1.7128,1.7123,1.7123,136300000.0
2006-06-29 21:53:00,1.7122,1.7123,1.7116,1.7116,136300000.0
2006-06-29 21:54:00,1.7115,1.7115,1.7108,1.7109,136300000.0
2006-06-29 21:55:00,1.711,1.7111,1.711,1.7111,136300000.0
2006-06-29 21:56:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-06-29 21:57:00,1.7114,1.7114,1.7112,1.7114,136300000.0
2006-06-29 21:58:00,1.7113,1.7117,1.7113,1.7117,136300000.0
2006-06-29 21:59:00,1.7116,1.7119,1.7115,1.7118,136300000.0
2006-06-29 22:00:00,1.7121,1.7124,1.7121,1.7124,136300000.0
2006-06-29 22:01:00,1.7128,1.7128,1.7126,1.7128,136300000.0
2006-06-29 22:02:00,1.7127,1.7127,1.7123,1.7123,136300000.0
2006-06-29 22:03:00,1.7124,1.7124,1.7121,1.7121,136300000.0
2006-06-29 22:04:00,1.7122,1.7123,1.712,1.7121,136300000.0
2006-06-29 22:05:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-29 22:06:00,1.7119,1.7119,1.7118,1.7119,136300000.0
2006-06-29 22:07:00,1.712,1.7123,1.712,1.7123,136300000.0
2006-06-29 22:08:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-06-29 22:09:00,1.7125,1.7125,1.7122,1.7124,136300000.0
2006-06-29 22:10:00,1.7123,1.7125,1.712,1.712,136300000.0
2006-06-29 22:11:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-29 22:12:00,1.7117,1.7121,1.7116,1.712,136300000.0
2006-06-29 22:13:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-06-29 22:14:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-06-29 22:15:00,1.712,1.7123,1.712,1.7122,136300000.0
2006-06-29 22:16:00,1.7123,1.7127,1.7123,1.7126,136300000.0
2006-06-29 22:17:00,1.7127,1.7127,1.7124,1.7125,136300000.0
2006-06-29 22:18:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-06-29 22:19:00,1.7129,1.7129,1.7125,1.7125,136300000.0
2006-06-29 22:20:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-29 22:21:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-06-29 22:22:00,1.7125,1.7137,1.7125,1.7137,136300000.0
2006-06-29 22:23:00,1.7136,1.7136,1.7131,1.7131,136300000.0
2006-06-29 22:25:00,1.713,1.713,1.713,1.713,136300000.0
2006-06-29 22:26:00,1.7131,1.7132,1.713,1.713,136300000.0
2006-06-29 22:27:00,1.7129,1.7131,1.7128,1.7128,136300000.0
2006-06-29 22:28:00,1.7127,1.7134,1.7125,1.7131,136300000.0
2006-06-29 22:29:00,1.713,1.7131,1.7129,1.7129,136300000.0
2006-06-29 22:31:00,1.713,1.7134,1.713,1.7133,136300000.0
2006-06-29 22:32:00,1.7132,1.7134,1.7132,1.7134,136300000.0
2006-06-29 22:33:00,1.7133,1.7134,1.7133,1.7133,136300000.0
2006-06-29 22:34:00,1.7132,1.7134,1.7132,1.7134,136300000.0
2006-06-29 22:35:00,1.7135,1.7135,1.7133,1.7134,136300000.0
2006-06-29 22:36:00,1.7135,1.7139,1.7135,1.7136,136300000.0
2006-06-29 22:37:00,1.7135,1.7137,1.7135,1.7135,136300000.0
2006-06-29 22:38:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-06-29 22:39:00,1.7136,1.7137,1.713,1.713,136300000.0
2006-06-29 22:40:00,1.7128,1.713,1.7128,1.713,136300000.0
2006-06-29 22:41:00,1.7129,1.7132,1.7129,1.7129,136300000.0
2006-06-29 22:42:00,1.7128,1.713,1.7127,1.713,136300000.0
2006-06-29 22:43:00,1.7129,1.713,1.7129,1.7129,136300000.0
2006-06-29 22:44:00,1.7126,1.7126,1.7123,1.7123,136300000.0
2006-06-29 22:45:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-06-29 22:46:00,1.7123,1.7125,1.7123,1.7124,136300000.0
2006-06-29 22:47:00,1.7123,1.7124,1.7121,1.7122,136300000.0
2006-06-29 22:48:00,1.7123,1.7127,1.7123,1.7127,136300000.0
2006-06-29 22:49:00,1.7126,1.7129,1.7126,1.7127,136300000.0
2006-06-29 22:50:00,1.7126,1.7126,1.7122,1.7123,136300000.0
2006-06-29 22:51:00,1.7122,1.7123,1.7119,1.7119,136300000.0
2006-06-29 22:52:00,1.7118,1.7121,1.7118,1.712,136300000.0
2006-06-29 22:53:00,1.7119,1.7124,1.7119,1.7123,136300000.0
2006-06-29 22:54:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-06-29 22:55:00,1.7121,1.7124,1.712,1.7124,136300000.0
2006-06-29 22:56:00,1.7127,1.713,1.7126,1.713,136300000.0
2006-06-29 22:57:00,1.7131,1.7133,1.7131,1.7133,136300000.0
2006-06-29 22:58:00,1.7132,1.7134,1.7131,1.7131,136300000.0
2006-06-29 22:59:00,1.7133,1.7133,1.713,1.7131,136300000.0
2006-06-29 23:00:00,1.7132,1.7136,1.7132,1.7133,136300000.0
2006-06-29 23:01:00,1.7132,1.7134,1.7131,1.7134,136300000.0
2006-06-29 23:02:00,1.7135,1.7135,1.7134,1.7135,136300000.0
2006-06-29 23:03:00,1.7134,1.7135,1.7133,1.7133,136300000.0
2006-06-29 23:04:00,1.7134,1.7134,1.7129,1.7131,136300000.0
2006-06-29 23:05:00,1.713,1.7134,1.713,1.7134,136300000.0
2006-06-29 23:06:00,1.7133,1.7139,1.7133,1.7138,136300000.0
2006-06-29 23:07:00,1.7136,1.7138,1.7134,1.7134,136300000.0
2006-06-29 23:08:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-06-29 23:09:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-06-29 23:10:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-06-29 23:11:00,1.7134,1.7142,1.7133,1.7142,136300000.0
2006-06-29 23:12:00,1.7141,1.7146,1.7141,1.7145,136300000.0
2006-06-29 23:13:00,1.7146,1.7148,1.7145,1.7145,136300000.0
2006-06-29 23:14:00,1.7144,1.7146,1.7144,1.7146,136300000.0
2006-06-29 23:15:00,1.7147,1.7148,1.7145,1.7145,136300000.0
2006-06-29 23:16:00,1.7146,1.7146,1.7145,1.7146,136300000.0
2006-06-29 23:17:00,1.7145,1.7146,1.7143,1.7146,136300000.0
2006-06-29 23:18:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-29 23:19:00,1.7143,1.7145,1.7143,1.7145,136300000.0
2006-06-29 23:20:00,1.7143,1.7144,1.7143,1.7144,136300000.0
2006-06-29 23:21:00,1.7143,1.7143,1.714,1.714,136300000.0
2006-06-29 23:22:00,1.7142,1.7144,1.7142,1.7143,136300000.0
2006-06-29 23:23:00,1.7141,1.7152,1.7141,1.7148,136300000.0
2006-06-29 23:24:00,1.7147,1.7152,1.7147,1.7148,136300000.0
2006-06-29 23:25:00,1.7149,1.7149,1.7148,1.7149,136300000.0
2006-06-29 23:26:00,1.7148,1.7148,1.7143,1.7143,136300000.0
2006-06-29 23:27:00,1.7142,1.7143,1.7139,1.7143,136300000.0
2006-06-29 23:28:00,1.7142,1.7144,1.7142,1.7143,136300000.0
2006-06-29 23:29:00,1.7142,1.7144,1.7141,1.7144,136300000.0
2006-06-29 23:30:00,1.7145,1.7147,1.7145,1.7147,136300000.0
2006-06-29 23:31:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-06-29 23:32:00,1.7145,1.7147,1.7144,1.7146,136300000.0
2006-06-29 23:33:00,1.7145,1.7146,1.7144,1.7144,136300000.0
2006-06-29 23:34:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-29 23:35:00,1.7146,1.7147,1.7145,1.7146,136300000.0
2006-06-29 23:36:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-29 23:37:00,1.7148,1.7149,1.7147,1.7149,136300000.0
2006-06-29 23:38:00,1.7148,1.7148,1.7144,1.7144,136300000.0
2006-06-29 23:39:00,1.7145,1.7145,1.7141,1.7142,136300000.0
2006-06-29 23:40:00,1.7148,1.7148,1.7146,1.7148,136300000.0
2006-06-29 23:41:00,1.7149,1.7149,1.7145,1.7145,136300000.0
2006-06-29 23:42:00,1.7146,1.7148,1.7146,1.7148,136300000.0
2006-06-29 23:43:00,1.7149,1.7151,1.7148,1.7148,136300000.0
2006-06-29 23:44:00,1.7149,1.7149,1.7147,1.7149,136300000.0
2006-06-29 23:45:00,1.7147,1.7148,1.7147,1.7147,136300000.0
2006-06-29 23:46:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-29 23:47:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-29 23:48:00,1.7149,1.7149,1.7148,1.7149,136300000.0
2006-06-29 23:49:00,1.715,1.715,1.7142,1.7145,136300000.0
2006-06-29 23:50:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-29 23:51:00,1.7147,1.7147,1.7144,1.7145,136300000.0
2006-06-29 23:53:00,1.7149,1.7149,1.7147,1.7148,136300000.0
2006-06-29 23:54:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-29 23:55:00,1.7148,1.7149,1.7147,1.7149,136300000.0
2006-06-29 23:56:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-29 23:57:00,1.7146,1.7151,1.7146,1.7151,136300000.0
2006-06-29 23:58:00,1.7149,1.7154,1.7148,1.7151,136300000.0
2006-06-29 23:59:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-06-30 00:00:00,1.7154,1.7154,1.715,1.715,136300000.0
2006-06-30 00:01:00,1.7149,1.715,1.7149,1.715,136300000.0
2006-06-30 00:02:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-06-30 00:03:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-06-30 00:04:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-30 00:05:00,1.7148,1.7149,1.7148,1.7149,136300000.0
2006-06-30 00:06:00,1.7148,1.7148,1.7145,1.7148,136300000.0
2006-06-30 00:07:00,1.7147,1.7149,1.7146,1.7146,136300000.0
2006-06-30 00:08:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-06-30 00:09:00,1.7151,1.7151,1.7149,1.7149,136300000.0
2006-06-30 00:10:00,1.715,1.7151,1.7147,1.7147,136300000.0
2006-06-30 00:11:00,1.7148,1.7148,1.7145,1.7147,136300000.0
2006-06-30 00:12:00,1.7146,1.7146,1.7144,1.7144,136300000.0
2006-06-30 00:13:00,1.7145,1.7146,1.7143,1.7144,136300000.0
2006-06-30 00:14:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-30 00:15:00,1.7143,1.7145,1.7142,1.7143,136300000.0
2006-06-30 00:16:00,1.7145,1.7145,1.7141,1.7142,136300000.0
2006-06-30 00:17:00,1.7141,1.7141,1.7139,1.714,136300000.0
2006-06-30 00:18:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-30 00:19:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-30 00:20:00,1.7141,1.7143,1.7139,1.7141,136300000.0
2006-06-30 00:21:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-06-30 00:22:00,1.7138,1.7141,1.7133,1.7133,136300000.0
2006-06-30 00:23:00,1.7132,1.7132,1.7127,1.7127,136300000.0
2006-06-30 00:24:00,1.7126,1.7127,1.7125,1.7127,136300000.0
2006-06-30 00:25:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-06-30 00:26:00,1.7129,1.7129,1.7125,1.7125,136300000.0
2006-06-30 00:27:00,1.7127,1.7128,1.7127,1.7127,136300000.0
2006-06-30 00:28:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-06-30 00:29:00,1.7125,1.7127,1.7125,1.7126,136300000.0
2006-06-30 00:30:00,1.7125,1.7126,1.7124,1.7125,136300000.0
2006-06-30 00:31:00,1.7124,1.7124,1.7116,1.7116,136300000.0
2006-06-30 00:32:00,1.7115,1.7116,1.7112,1.7113,136300000.0
2006-06-30 00:33:00,1.7114,1.7115,1.7111,1.7111,136300000.0
2006-06-30 00:34:00,1.711,1.7111,1.7109,1.7111,136300000.0
2006-06-30 00:35:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-06-30 00:36:00,1.7114,1.7118,1.7114,1.7116,136300000.0
2006-06-30 00:37:00,1.7115,1.7118,1.7115,1.7118,136300000.0
2006-06-30 00:38:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-06-30 00:39:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-06-30 00:40:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-30 00:41:00,1.7117,1.7119,1.7116,1.7118,136300000.0
2006-06-30 00:42:00,1.7117,1.7118,1.7113,1.7113,136300000.0
2006-06-30 00:43:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-06-30 00:44:00,1.7113,1.7114,1.7112,1.7112,136300000.0
2006-06-30 00:45:00,1.7114,1.7114,1.7112,1.7113,136300000.0
2006-06-30 00:47:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-06-30 00:48:00,1.7114,1.7114,1.7111,1.7112,136300000.0
2006-06-30 00:49:00,1.7106,1.7113,1.7106,1.7113,136300000.0
2006-06-30 00:50:00,1.7112,1.7112,1.7107,1.7109,136300000.0
2006-06-30 00:51:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-06-30 00:52:00,1.7105,1.7108,1.7104,1.7108,136300000.0
2006-06-30 00:53:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-06-30 00:54:00,1.711,1.7113,1.711,1.7111,136300000.0
2006-06-30 00:55:00,1.7112,1.7119,1.7111,1.7118,136300000.0
2006-06-30 00:56:00,1.7116,1.7124,1.7116,1.7122,136300000.0
2006-06-30 00:57:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-30 00:58:00,1.7122,1.7123,1.7121,1.7121,136300000.0
2006-06-30 00:59:00,1.7122,1.7122,1.712,1.712,136300000.0
2006-06-30 01:00:00,1.7121,1.7126,1.712,1.7125,136300000.0
2006-06-30 01:02:00,1.7124,1.7125,1.7123,1.7123,136300000.0
2006-06-30 01:03:00,1.7124,1.7126,1.7123,1.7125,136300000.0
2006-06-30 01:04:00,1.7131,1.7133,1.713,1.7131,136300000.0
2006-06-30 01:05:00,1.713,1.7133,1.7129,1.7131,136300000.0
2006-06-30 01:06:00,1.7133,1.7134,1.7133,1.7133,136300000.0
2006-06-30 01:07:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-06-30 01:08:00,1.7135,1.7135,1.7134,1.7135,136300000.0
2006-06-30 01:09:00,1.7139,1.7139,1.7136,1.7136,136300000.0
2006-06-30 01:10:00,1.7135,1.7135,1.7133,1.7133,136300000.0
2006-06-30 01:11:00,1.7131,1.7135,1.7131,1.7135,136300000.0
2006-06-30 01:12:00,1.7136,1.7139,1.7134,1.7134,136300000.0
2006-06-30 01:13:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-06-30 01:14:00,1.7133,1.7134,1.7132,1.7132,136300000.0
2006-06-30 01:15:00,1.7131,1.7133,1.713,1.7132,136300000.0
2006-06-30 01:16:00,1.7131,1.7133,1.713,1.713,136300000.0
2006-06-30 01:17:00,1.7131,1.7133,1.7131,1.7132,136300000.0
2006-06-30 01:18:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-06-30 01:19:00,1.7131,1.7131,1.7127,1.7127,136300000.0
2006-06-30 01:20:00,1.7128,1.7128,1.7122,1.7122,136300000.0
2006-06-30 01:21:00,1.7123,1.7124,1.7119,1.7121,136300000.0
2006-06-30 01:22:00,1.712,1.712,1.7118,1.7119,136300000.0
2006-06-30 01:23:00,1.7118,1.7123,1.7118,1.7123,136300000.0
2006-06-30 01:24:00,1.7122,1.7122,1.7118,1.7118,136300000.0
2006-06-30 01:25:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-06-30 01:26:00,1.712,1.7122,1.7119,1.7121,136300000.0
2006-06-30 01:27:00,1.7122,1.7123,1.7121,1.7123,136300000.0
2006-06-30 01:28:00,1.7124,1.7125,1.7122,1.7122,136300000.0
2006-06-30 01:30:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-06-30 01:31:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-06-30 01:32:00,1.7125,1.7125,1.7123,1.7124,136300000.0
2006-06-30 01:33:00,1.7123,1.7123,1.7118,1.7118,136300000.0
2006-06-30 01:34:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-06-30 01:35:00,1.7119,1.7122,1.7117,1.7117,136300000.0
2006-06-30 01:36:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-30 01:37:00,1.7117,1.7117,1.7114,1.7116,136300000.0
2006-06-30 01:38:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-30 01:39:00,1.7117,1.7119,1.7117,1.7117,136300000.0
2006-06-30 01:40:00,1.7119,1.712,1.7118,1.7118,136300000.0
2006-06-30 01:41:00,1.7126,1.7126,1.7122,1.7123,136300000.0
2006-06-30 01:42:00,1.7124,1.7125,1.7122,1.7125,136300000.0
2006-06-30 01:43:00,1.7124,1.7125,1.7123,1.7123,136300000.0
2006-06-30 01:44:00,1.7122,1.7122,1.712,1.7121,136300000.0
2006-06-30 01:45:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-06-30 01:46:00,1.7127,1.7128,1.7127,1.7127,136300000.0
2006-06-30 01:47:00,1.7129,1.7129,1.7126,1.7126,136300000.0
2006-06-30 01:48:00,1.7125,1.7126,1.7124,1.7124,136300000.0
2006-06-30 01:49:00,1.7125,1.7128,1.7125,1.7125,136300000.0
2006-06-30 01:50:00,1.7126,1.7128,1.7126,1.7128,136300000.0
2006-06-30 01:51:00,1.713,1.713,1.7129,1.713,136300000.0
2006-06-30 01:52:00,1.7131,1.7131,1.7128,1.7128,136300000.0
2006-06-30 01:53:00,1.7129,1.7131,1.7122,1.7123,136300000.0
2006-06-30 01:54:00,1.7124,1.7125,1.7123,1.7123,136300000.0
2006-06-30 01:55:00,1.7124,1.7127,1.7124,1.7124,136300000.0
2006-06-30 01:56:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-30 01:57:00,1.7125,1.7125,1.712,1.712,136300000.0
2006-06-30 01:58:00,1.7121,1.7122,1.712,1.712,136300000.0
2006-06-30 01:59:00,1.7119,1.712,1.7118,1.7118,136300000.0
2006-06-30 02:00:00,1.7119,1.7122,1.7118,1.712,136300000.0
2006-06-30 02:01:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-06-30 02:02:00,1.7123,1.7123,1.7121,1.7122,136300000.0
2006-06-30 02:03:00,1.7121,1.7122,1.712,1.712,136300000.0
2006-06-30 02:04:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-30 02:06:00,1.7119,1.7122,1.7119,1.712,136300000.0
2006-06-30 02:07:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-06-30 02:08:00,1.7118,1.712,1.7118,1.7118,136300000.0
2006-06-30 02:09:00,1.7119,1.7121,1.7119,1.7119,136300000.0
2006-06-30 02:10:00,1.712,1.7121,1.7119,1.7121,136300000.0
2006-06-30 02:11:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-06-30 02:12:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-30 02:13:00,1.7119,1.7121,1.7119,1.7119,136300000.0
2006-06-30 02:14:00,1.7118,1.712,1.7117,1.7118,136300000.0
2006-06-30 02:15:00,1.7119,1.7121,1.7118,1.7121,136300000.0
2006-06-30 02:16:00,1.712,1.7121,1.7118,1.7119,136300000.0
2006-06-30 02:17:00,1.7116,1.7123,1.7116,1.7123,136300000.0
2006-06-30 02:18:00,1.7122,1.7123,1.7118,1.7118,136300000.0
2006-06-30 02:19:00,1.7117,1.7117,1.7115,1.7117,136300000.0
2006-06-30 02:20:00,1.7116,1.7116,1.7114,1.7116,136300000.0
2006-06-30 02:21:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-06-30 02:22:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-06-30 02:23:00,1.712,1.7122,1.712,1.7122,136300000.0
2006-06-30 02:24:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-06-30 02:25:00,1.7124,1.7125,1.7121,1.7121,136300000.0
2006-06-30 02:26:00,1.7122,1.7125,1.7121,1.7125,136300000.0
2006-06-30 02:27:00,1.7126,1.7126,1.7123,1.7123,136300000.0
2006-06-30 02:28:00,1.7124,1.7124,1.7117,1.7119,136300000.0
2006-06-30 02:29:00,1.7118,1.712,1.7118,1.7119,136300000.0
2006-06-30 02:30:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-06-30 02:31:00,1.7119,1.712,1.7118,1.7118,136300000.0
2006-06-30 02:32:00,1.7117,1.7121,1.7117,1.7119,136300000.0
2006-06-30 02:33:00,1.7116,1.7122,1.7116,1.712,136300000.0
2006-06-30 02:34:00,1.7122,1.7122,1.7119,1.712,136300000.0
2006-06-30 02:35:00,1.7119,1.712,1.7118,1.712,136300000.0
2006-06-30 02:37:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-06-30 02:38:00,1.7119,1.7119,1.7118,1.7119,136300000.0
2006-06-30 02:39:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-06-30 02:40:00,1.7118,1.7122,1.7118,1.7121,136300000.0
2006-06-30 02:41:00,1.7122,1.7124,1.7122,1.7122,136300000.0
2006-06-30 02:42:00,1.7125,1.7125,1.7118,1.7119,136300000.0
2006-06-30 02:43:00,1.7118,1.7119,1.7115,1.7116,136300000.0
2006-06-30 02:44:00,1.7119,1.7119,1.7117,1.7118,136300000.0
2006-06-30 02:45:00,1.7117,1.7118,1.7116,1.7117,136300000.0
2006-06-30 02:46:00,1.7118,1.7119,1.7115,1.7115,136300000.0
2006-06-30 02:47:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-06-30 02:48:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-06-30 02:49:00,1.7115,1.7123,1.7115,1.7123,136300000.0
2006-06-30 02:50:00,1.7122,1.7122,1.7118,1.7118,136300000.0
2006-06-30 02:51:00,1.7122,1.7125,1.712,1.7125,136300000.0
2006-06-30 02:52:00,1.7126,1.7126,1.7123,1.7124,136300000.0
2006-06-30 02:53:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-06-30 02:54:00,1.7124,1.7124,1.712,1.7121,136300000.0
2006-06-30 02:55:00,1.712,1.7124,1.7118,1.7122,136300000.0
2006-06-30 02:56:00,1.7123,1.7124,1.7122,1.7122,136300000.0
2006-06-30 02:57:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-06-30 02:58:00,1.7125,1.7125,1.7124,1.7125,136300000.0
2006-06-30 02:59:00,1.7124,1.7124,1.712,1.712,136300000.0
2006-06-30 03:00:00,1.7121,1.7122,1.712,1.712,136300000.0
2006-06-30 03:01:00,1.7119,1.712,1.7118,1.7119,136300000.0
2006-06-30 03:02:00,1.7121,1.7121,1.7119,1.712,136300000.0
2006-06-30 03:03:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-06-30 03:04:00,1.7121,1.7123,1.7121,1.7123,136300000.0
2006-06-30 03:05:00,1.7122,1.7124,1.7121,1.7122,136300000.0
2006-06-30 03:06:00,1.7126,1.7126,1.7122,1.7122,136300000.0
2006-06-30 03:07:00,1.7123,1.7124,1.7123,1.7123,136300000.0
2006-06-30 03:08:00,1.7124,1.7133,1.7122,1.7131,136300000.0
2006-06-30 03:09:00,1.7135,1.7142,1.713,1.7142,136300000.0
2006-06-30 03:10:00,1.714,1.7141,1.7136,1.7136,136300000.0
2006-06-30 03:11:00,1.7133,1.7136,1.7133,1.7136,136300000.0
2006-06-30 03:12:00,1.7135,1.7136,1.7127,1.7132,136300000.0
2006-06-30 03:13:00,1.7133,1.7134,1.7131,1.7131,136300000.0
2006-06-30 03:14:00,1.7132,1.7133,1.7125,1.7125,136300000.0
2006-06-30 03:15:00,1.7126,1.7129,1.7126,1.7129,136300000.0
2006-06-30 03:16:00,1.7128,1.7129,1.7127,1.7128,136300000.0
2006-06-30 03:17:00,1.713,1.7131,1.7128,1.7129,136300000.0
2006-06-30 03:18:00,1.713,1.713,1.7125,1.7125,136300000.0
2006-06-30 03:19:00,1.7126,1.7127,1.7125,1.7125,136300000.0
2006-06-30 03:20:00,1.7126,1.7129,1.7126,1.7128,136300000.0
2006-06-30 03:21:00,1.7131,1.7131,1.7128,1.713,136300000.0
2006-06-30 03:22:00,1.7131,1.7135,1.7131,1.7133,136300000.0
2006-06-30 03:23:00,1.7134,1.7134,1.7132,1.7133,136300000.0
2006-06-30 03:24:00,1.7132,1.7133,1.7131,1.7133,136300000.0
2006-06-30 03:25:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-06-30 03:26:00,1.7132,1.7134,1.7131,1.7134,136300000.0
2006-06-30 03:27:00,1.7136,1.7137,1.7136,1.7136,136300000.0
2006-06-30 03:28:00,1.7142,1.7142,1.7137,1.7137,136300000.0
2006-06-30 03:29:00,1.7138,1.714,1.7137,1.714,136300000.0
2006-06-30 03:30:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-30 03:31:00,1.7139,1.714,1.7139,1.714,136300000.0
2006-06-30 03:32:00,1.7142,1.7142,1.7137,1.714,136300000.0
2006-06-30 03:33:00,1.7139,1.7143,1.7139,1.7143,136300000.0
2006-06-30 03:34:00,1.7142,1.7145,1.7142,1.7144,136300000.0
2006-06-30 03:35:00,1.7145,1.7161,1.7144,1.7154,136300000.0
2006-06-30 03:36:00,1.7156,1.7158,1.7151,1.7151,136300000.0
2006-06-30 03:37:00,1.7152,1.7159,1.715,1.7157,136300000.0
2006-06-30 03:38:00,1.7156,1.7158,1.7149,1.7149,136300000.0
2006-06-30 03:39:00,1.7151,1.7153,1.7147,1.7148,136300000.0
2006-06-30 03:40:00,1.7149,1.7152,1.7148,1.715,136300000.0
2006-06-30 03:41:00,1.7155,1.7155,1.7153,1.7154,136300000.0
2006-06-30 03:42:00,1.7153,1.7153,1.7146,1.7148,136300000.0
2006-06-30 03:43:00,1.7147,1.7147,1.7144,1.7145,136300000.0
2006-06-30 03:44:00,1.7147,1.7148,1.7142,1.7143,136300000.0
2006-06-30 03:45:00,1.7145,1.7145,1.7143,1.7144,136300000.0
2006-06-30 03:46:00,1.7142,1.7145,1.7142,1.7143,136300000.0
2006-06-30 03:47:00,1.7142,1.7145,1.7142,1.7144,136300000.0
2006-06-30 03:48:00,1.7145,1.7148,1.7144,1.7146,136300000.0
2006-06-30 03:49:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-30 03:50:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-30 03:51:00,1.7146,1.7146,1.7142,1.7143,136300000.0
2006-06-30 03:52:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-06-30 04:19:00,1.7144,1.7144,1.7143,1.7144,136300000.0
2006-06-30 04:20:00,1.7143,1.7144,1.7143,1.7143,136300000.0
2006-06-30 04:21:00,1.7142,1.7143,1.7139,1.7141,136300000.0
2006-06-30 04:22:00,1.7142,1.7143,1.7142,1.7143,136300000.0
2006-06-30 04:23:00,1.7142,1.7143,1.7138,1.7138,136300000.0
2006-06-30 04:24:00,1.7139,1.714,1.7135,1.7138,136300000.0
2006-06-30 04:25:00,1.7139,1.714,1.7138,1.7138,136300000.0
2006-06-30 04:26:00,1.7139,1.714,1.7138,1.714,136300000.0
2006-06-30 04:27:00,1.7138,1.7139,1.7137,1.7138,136300000.0
2006-06-30 04:28:00,1.7143,1.7144,1.7142,1.7142,136300000.0
2006-06-30 04:29:00,1.7144,1.7144,1.7143,1.7144,136300000.0
2006-06-30 04:30:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-30 04:31:00,1.7143,1.7145,1.7142,1.7145,136300000.0
2006-06-30 04:32:00,1.7144,1.7144,1.7142,1.7142,136300000.0
2006-06-30 04:33:00,1.7141,1.7146,1.7141,1.7144,136300000.0
2006-06-30 04:34:00,1.7145,1.7146,1.7144,1.7144,136300000.0
2006-06-30 04:35:00,1.7143,1.7144,1.7143,1.7144,136300000.0
2006-06-30 04:36:00,1.7142,1.7143,1.7141,1.7142,136300000.0
2006-06-30 04:37:00,1.7143,1.7146,1.7143,1.7146,136300000.0
2006-06-30 04:38:00,1.7145,1.7147,1.7144,1.7144,136300000.0
2006-06-30 04:39:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-30 04:40:00,1.7145,1.7147,1.7145,1.7146,136300000.0
2006-06-30 04:41:00,1.7147,1.7149,1.7145,1.7145,136300000.0
2006-06-30 04:42:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-06-30 04:43:00,1.7142,1.7143,1.7139,1.714,136300000.0
2006-06-30 04:44:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-06-30 04:45:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-06-30 04:46:00,1.7143,1.7145,1.7143,1.7145,136300000.0
2006-06-30 04:47:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-30 04:48:00,1.7141,1.7143,1.7141,1.7143,136300000.0
2006-06-30 04:49:00,1.7142,1.7143,1.714,1.7143,136300000.0
2006-06-30 04:50:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-06-30 04:51:00,1.7149,1.7153,1.7149,1.7151,136300000.0
2006-06-30 04:52:00,1.7148,1.7149,1.7147,1.7148,136300000.0
2006-06-30 04:53:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-06-30 04:54:00,1.7146,1.7147,1.7145,1.7145,136300000.0
2006-06-30 04:55:00,1.7144,1.7144,1.714,1.7141,136300000.0
2006-06-30 04:56:00,1.714,1.7142,1.7137,1.7141,136300000.0
2006-06-30 04:57:00,1.714,1.714,1.714,1.714,136300000.0
2006-06-30 04:58:00,1.7142,1.7143,1.714,1.7143,136300000.0
2006-06-30 04:59:00,1.7142,1.7142,1.7136,1.7137,136300000.0
2006-06-30 05:00:00,1.7136,1.7138,1.7133,1.7137,136300000.0
2006-06-30 05:01:00,1.7139,1.7139,1.7137,1.7138,136300000.0
2006-06-30 05:02:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-06-30 05:03:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-06-30 05:04:00,1.7137,1.714,1.7137,1.7138,136300000.0
2006-06-30 05:05:00,1.7137,1.7138,1.7137,1.7137,136300000.0
2006-06-30 05:06:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-06-30 05:07:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-06-30 05:08:00,1.7136,1.7138,1.7136,1.7138,136300000.0
2006-06-30 05:09:00,1.7139,1.714,1.7139,1.714,136300000.0
2006-06-30 05:10:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-06-30 05:11:00,1.7141,1.7142,1.7138,1.7139,136300000.0
2006-06-30 05:12:00,1.714,1.714,1.7138,1.7139,136300000.0
2006-06-30 05:13:00,1.714,1.714,1.7138,1.7139,136300000.0
2006-06-30 05:14:00,1.7138,1.7138,1.7136,1.7137,136300000.0
2006-06-30 05:15:00,1.7136,1.7138,1.7136,1.7137,136300000.0
2006-06-30 05:16:00,1.7136,1.7139,1.7136,1.7137,136300000.0
2006-06-30 05:17:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-06-30 05:18:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-06-30 05:19:00,1.7139,1.714,1.7138,1.714,136300000.0
2006-06-30 05:20:00,1.7142,1.7142,1.7139,1.714,136300000.0
2006-06-30 05:21:00,1.7142,1.7145,1.7141,1.7145,136300000.0
2006-06-30 05:22:00,1.7146,1.7146,1.7141,1.7142,136300000.0
2006-06-30 05:23:00,1.7143,1.7143,1.7137,1.7139,136300000.0
2006-06-30 05:24:00,1.714,1.7141,1.7139,1.7139,136300000.0
2006-06-30 05:25:00,1.714,1.714,1.7139,1.714,136300000.0
2006-06-30 05:26:00,1.7138,1.714,1.7138,1.7139,136300000.0
2006-06-30 05:27:00,1.7141,1.7141,1.714,1.7141,136300000.0
2006-06-30 05:28:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-06-30 05:29:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-06-30 05:30:00,1.7139,1.7139,1.7137,1.7139,136300000.0
2006-06-30 05:31:00,1.7135,1.7139,1.7134,1.7139,136300000.0
2006-06-30 05:32:00,1.7141,1.7141,1.7139,1.714,136300000.0
2006-06-30 05:33:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-06-30 05:34:00,1.7141,1.7142,1.7139,1.7139,136300000.0
2006-06-30 05:35:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-06-30 05:36:00,1.7138,1.714,1.7138,1.714,136300000.0
2006-06-30 05:37:00,1.7139,1.714,1.7138,1.7139,136300000.0
2006-06-30 05:38:00,1.714,1.7145,1.714,1.7145,136300000.0
2006-06-30 05:39:00,1.7144,1.7144,1.7141,1.7142,136300000.0
2006-06-30 05:40:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-06-30 05:41:00,1.7142,1.7143,1.7141,1.7141,136300000.0
2006-06-30 05:42:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-06-30 05:43:00,1.714,1.7141,1.7138,1.7138,136300000.0
2006-06-30 05:44:00,1.7139,1.714,1.7138,1.714,136300000.0
2006-06-30 05:45:00,1.7137,1.7138,1.7135,1.7135,136300000.0
2006-06-30 05:46:00,1.7134,1.714,1.7133,1.7139,136300000.0
2006-06-30 05:47:00,1.7141,1.7142,1.7141,1.7142,136300000.0
2006-06-30 05:48:00,1.7143,1.7143,1.7136,1.7141,136300000.0
2006-06-30 05:49:00,1.714,1.714,1.7135,1.7136,136300000.0
2006-06-30 05:50:00,1.7137,1.7138,1.7136,1.7136,136300000.0
2006-06-30 05:51:00,1.7135,1.7137,1.7133,1.7136,136300000.0
2006-06-30 05:52:00,1.7137,1.7138,1.7136,1.7138,136300000.0
2006-06-30 05:53:00,1.7137,1.7142,1.7137,1.7142,136300000.0
2006-06-30 05:54:00,1.7143,1.7152,1.7143,1.7152,136300000.0
2006-06-30 05:55:00,1.7151,1.7151,1.7149,1.7149,136300000.0
2006-06-30 05:56:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-06-30 05:57:00,1.7149,1.7151,1.7148,1.7151,136300000.0
2006-06-30 05:58:00,1.7152,1.7152,1.7151,1.7152,136300000.0
2006-06-30 05:59:00,1.7151,1.7154,1.7151,1.7152,136300000.0
2006-06-30 06:00:00,1.7154,1.7155,1.7149,1.7149,136300000.0
2006-06-30 06:01:00,1.7146,1.7149,1.7145,1.7149,136300000.0
2006-06-30 06:02:00,1.7148,1.7149,1.7145,1.7146,136300000.0
2006-06-30 06:03:00,1.7145,1.7146,1.7143,1.7144,136300000.0
2006-06-30 06:04:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-06-30 06:05:00,1.7144,1.7145,1.7143,1.7145,136300000.0
2006-06-30 06:06:00,1.7146,1.7146,1.7145,1.7146,136300000.0
2006-06-30 06:07:00,1.7147,1.7147,1.7144,1.7145,136300000.0
2006-06-30 06:08:00,1.7147,1.7148,1.7146,1.7148,136300000.0
2006-06-30 06:09:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-06-30 06:10:00,1.715,1.715,1.715,1.715,136300000.0
2006-06-30 06:11:00,1.7155,1.716,1.7155,1.7158,136300000.0
2006-06-30 06:12:00,1.716,1.716,1.7153,1.7153,136300000.0
2006-06-30 06:13:00,1.7155,1.7155,1.7153,1.7154,136300000.0
2006-06-30 06:14:00,1.7153,1.7157,1.7153,1.7156,136300000.0
2006-06-30 06:15:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-06-30 06:16:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-06-30 06:17:00,1.7152,1.7152,1.7149,1.715,136300000.0
2006-06-30 06:18:00,1.7152,1.7154,1.7152,1.7152,136300000.0
2006-06-30 06:19:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-06-30 06:20:00,1.7152,1.7154,1.7152,1.7153,136300000.0
2006-06-30 06:21:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-06-30 06:22:00,1.7155,1.7156,1.7154,1.7155,136300000.0
2006-06-30 06:23:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-06-30 06:24:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-06-30 06:25:00,1.7155,1.7155,1.7153,1.7154,136300000.0
2006-06-30 06:26:00,1.7152,1.7152,1.7147,1.7147,136300000.0
2006-06-30 06:27:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-30 06:28:00,1.7145,1.7145,1.7142,1.7143,136300000.0
2006-06-30 06:29:00,1.714,1.7143,1.714,1.7142,136300000.0
2006-06-30 06:30:00,1.7143,1.7148,1.7141,1.7147,136300000.0
2006-06-30 06:32:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-30 06:33:00,1.7148,1.7151,1.7148,1.7151,136300000.0
2006-06-30 06:34:00,1.7148,1.7152,1.7148,1.715,136300000.0
2006-06-30 06:35:00,1.7149,1.7149,1.7148,1.7149,136300000.0
2006-06-30 06:36:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-06-30 06:37:00,1.7144,1.7146,1.7144,1.7146,136300000.0
2006-06-30 06:38:00,1.7144,1.7147,1.7144,1.7145,136300000.0
2006-06-30 06:39:00,1.7152,1.7155,1.7149,1.715,136300000.0
2006-06-30 06:40:00,1.7149,1.715,1.7148,1.715,136300000.0
2006-06-30 06:41:00,1.7149,1.7152,1.7149,1.715,136300000.0
2006-06-30 06:42:00,1.7149,1.7149,1.7145,1.7145,136300000.0
2006-06-30 06:43:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-30 06:44:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-30 06:45:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-06-30 06:46:00,1.7147,1.7148,1.7145,1.7145,136300000.0
2006-06-30 06:47:00,1.7144,1.7144,1.7139,1.7142,136300000.0
2006-06-30 06:48:00,1.7141,1.7145,1.714,1.7145,136300000.0
2006-06-30 06:49:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-06-30 06:50:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-30 06:52:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-06-30 06:53:00,1.7143,1.7145,1.7142,1.7142,136300000.0
2006-06-30 06:54:00,1.7145,1.7145,1.7142,1.7142,136300000.0
2006-06-30 06:55:00,1.7143,1.7144,1.7141,1.7143,136300000.0
2006-06-30 06:57:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-06-30 06:58:00,1.7145,1.7147,1.7145,1.7145,136300000.0
2006-06-30 06:59:00,1.7144,1.7145,1.7143,1.7143,136300000.0
2006-06-30 07:00:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-06-30 07:01:00,1.7146,1.7147,1.7145,1.7145,136300000.0
2006-06-30 07:02:00,1.7146,1.7148,1.7146,1.7148,136300000.0
2006-06-30 07:03:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-06-30 07:04:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-30 07:05:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-06-30 07:06:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-30 07:07:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-30 07:08:00,1.7146,1.7148,1.7145,1.7148,136300000.0
2006-06-30 07:09:00,1.7147,1.7149,1.7146,1.7148,136300000.0
2006-06-30 07:10:00,1.7147,1.7148,1.7144,1.7144,136300000.0
2006-06-30 07:11:00,1.7143,1.7145,1.7143,1.7143,136300000.0
2006-06-30 07:12:00,1.7146,1.7149,1.7146,1.7149,136300000.0
2006-06-30 07:13:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-06-30 07:14:00,1.7148,1.7149,1.7148,1.7148,136300000.0
2006-06-30 07:15:00,1.7149,1.7151,1.7148,1.7148,136300000.0
2006-06-30 07:16:00,1.7149,1.7149,1.7146,1.7146,136300000.0
2006-06-30 07:17:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-06-30 07:18:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-06-30 07:19:00,1.7148,1.7149,1.7147,1.7149,136300000.0
2006-06-30 07:20:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-06-30 07:21:00,1.7148,1.7149,1.7145,1.7145,136300000.0
2006-06-30 07:22:00,1.7144,1.7144,1.714,1.7141,136300000.0
2006-06-30 07:23:00,1.7142,1.7143,1.7141,1.7142,136300000.0
2006-06-30 07:24:00,1.7144,1.7144,1.7141,1.7143,136300000.0
2006-06-30 07:25:00,1.7142,1.7144,1.7141,1.7141,136300000.0
2006-06-30 07:26:00,1.7144,1.7145,1.7142,1.7145,136300000.0
2006-06-30 07:27:00,1.7144,1.7145,1.7142,1.7144,136300000.0
2006-06-30 07:28:00,1.7145,1.7145,1.714,1.714,136300000.0
2006-06-30 07:29:00,1.7138,1.7138,1.7132,1.7133,136300000.0
2006-06-30 07:30:00,1.7138,1.7138,1.7128,1.7128,136300000.0
2006-06-30 07:31:00,1.7129,1.7129,1.7126,1.7127,136300000.0
2006-06-30 07:32:00,1.7129,1.7129,1.7125,1.7125,136300000.0
2006-06-30 07:33:00,1.7127,1.7128,1.7122,1.7122,136300000.0
2006-06-30 07:34:00,1.7124,1.7128,1.7122,1.7128,136300000.0
2006-06-30 07:35:00,1.7127,1.7128,1.7125,1.7128,136300000.0
2006-06-30 07:36:00,1.7127,1.7131,1.7125,1.7128,136300000.0
2006-06-30 07:37:00,1.713,1.7136,1.7128,1.7136,136300000.0
2006-06-30 07:38:00,1.7137,1.7137,1.7128,1.7133,136300000.0
2006-06-30 07:39:00,1.7135,1.7138,1.7128,1.7128,136300000.0
2006-06-30 07:40:00,1.7127,1.7131,1.7124,1.713,136300000.0
2006-06-30 07:41:00,1.7129,1.713,1.7126,1.7127,136300000.0
2006-06-30 07:42:00,1.7126,1.7128,1.7126,1.7128,136300000.0
2006-06-30 07:43:00,1.7129,1.7131,1.7126,1.7126,136300000.0
2006-06-30 07:44:00,1.7125,1.7125,1.7119,1.712,136300000.0
2006-06-30 07:45:00,1.7123,1.7126,1.7121,1.7126,136300000.0
2006-06-30 07:46:00,1.7127,1.713,1.7125,1.7129,136300000.0
2006-06-30 07:47:00,1.7128,1.7132,1.7125,1.713,136300000.0
2006-06-30 07:48:00,1.7131,1.7131,1.7126,1.7128,136300000.0
2006-06-30 07:49:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-06-30 07:50:00,1.7126,1.7129,1.7126,1.7126,136300000.0
2006-06-30 07:51:00,1.7129,1.7134,1.7126,1.7132,136300000.0
2006-06-30 07:52:00,1.7131,1.7132,1.7126,1.7131,136300000.0
2006-06-30 07:53:00,1.713,1.713,1.7127,1.7128,136300000.0
2006-06-30 07:54:00,1.7127,1.7131,1.7126,1.7126,136300000.0
2006-06-30 07:55:00,1.7124,1.7126,1.7119,1.7122,136300000.0
2006-06-30 07:56:00,1.7121,1.7123,1.7119,1.7122,136300000.0
2006-06-30 07:57:00,1.7121,1.7125,1.7121,1.7122,136300000.0
2006-06-30 07:58:00,1.7121,1.7122,1.7116,1.7116,136300000.0
2006-06-30 07:59:00,1.7117,1.712,1.7115,1.7115,136300000.0
2006-06-30 08:01:00,1.7112,1.7114,1.7111,1.7112,136300000.0
2006-06-30 08:02:00,1.711,1.7111,1.7108,1.7111,136300000.0
2006-06-30 08:03:00,1.7112,1.7114,1.7111,1.7113,136300000.0
2006-06-30 08:04:00,1.7112,1.7114,1.7107,1.7107,136300000.0
2006-06-30 08:05:00,1.7108,1.7116,1.7108,1.7116,136300000.0
2006-06-30 08:06:00,1.7117,1.7125,1.7117,1.7122,136300000.0
2006-06-30 08:07:00,1.7121,1.7123,1.7118,1.7122,136300000.0
2006-06-30 08:08:00,1.7124,1.7125,1.7117,1.7118,136300000.0
2006-06-30 08:09:00,1.7119,1.712,1.711,1.7112,136300000.0
2006-06-30 08:10:00,1.7113,1.7116,1.7112,1.7114,136300000.0
2006-06-30 08:11:00,1.7113,1.7113,1.7111,1.7113,136300000.0
2006-06-30 08:12:00,1.7114,1.7116,1.7112,1.7113,136300000.0
2006-06-30 08:13:00,1.7114,1.7114,1.7108,1.7108,136300000.0
2006-06-30 08:14:00,1.7109,1.7115,1.7109,1.7114,136300000.0
2006-06-30 08:15:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-06-30 08:16:00,1.7111,1.7112,1.7106,1.7106,136300000.0
2006-06-30 08:17:00,1.7108,1.7109,1.7103,1.7107,136300000.0
2006-06-30 08:18:00,1.7108,1.7108,1.7104,1.7106,136300000.0
2006-06-30 08:19:00,1.7105,1.7114,1.7105,1.7111,136300000.0
2006-06-30 08:20:00,1.7114,1.7115,1.7111,1.7111,136300000.0
2006-06-30 08:21:00,1.7113,1.7113,1.7108,1.7109,136300000.0
2006-06-30 08:22:00,1.7113,1.7113,1.7106,1.7108,136300000.0
2006-06-30 08:23:00,1.7107,1.7107,1.7104,1.7106,136300000.0
2006-06-30 08:24:00,1.7107,1.7109,1.7102,1.7103,136300000.0
2006-06-30 08:25:00,1.7102,1.7107,1.7099,1.7104,136300000.0
2006-06-30 08:26:00,1.7105,1.7105,1.7098,1.71,136300000.0
2006-06-30 08:27:00,1.7101,1.7109,1.7101,1.7108,136300000.0
2006-06-30 08:28:00,1.7109,1.7111,1.7107,1.7108,136300000.0
2006-06-30 08:29:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-30 08:30:00,1.7105,1.7105,1.7096,1.7096,136300000.0
2006-06-30 08:31:00,1.7095,1.7104,1.7095,1.7101,136300000.0
2006-06-30 08:32:00,1.7103,1.7103,1.7097,1.71,136300000.0
2006-06-30 08:33:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-30 08:34:00,1.7099,1.71,1.7098,1.7099,136300000.0
2006-06-30 08:35:00,1.71,1.7103,1.71,1.7102,136300000.0
2006-06-30 08:36:00,1.71,1.7104,1.71,1.7104,136300000.0
2006-06-30 08:37:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-06-30 08:38:00,1.7101,1.7104,1.7101,1.7104,136300000.0
2006-06-30 08:39:00,1.7103,1.7104,1.7098,1.7099,136300000.0
2006-06-30 08:40:00,1.7097,1.7097,1.7085,1.7091,136300000.0
2006-06-30 08:41:00,1.7093,1.7093,1.7088,1.7093,136300000.0
2006-06-30 08:42:00,1.7094,1.7094,1.7088,1.7089,136300000.0
2006-06-30 08:43:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-06-30 08:44:00,1.7087,1.7091,1.7087,1.7091,136300000.0
2006-06-30 08:45:00,1.7092,1.7093,1.7091,1.7092,136300000.0
2006-06-30 08:46:00,1.7093,1.7095,1.7093,1.7094,136300000.0
2006-06-30 08:47:00,1.7095,1.7095,1.7089,1.7089,136300000.0
2006-06-30 08:48:00,1.709,1.7093,1.7089,1.7089,136300000.0
2006-06-30 08:49:00,1.709,1.7093,1.7089,1.7093,136300000.0
2006-06-30 08:50:00,1.7092,1.7094,1.7092,1.7094,136300000.0
2006-06-30 08:51:00,1.7097,1.7097,1.7094,1.7094,136300000.0
2006-06-30 08:52:00,1.7095,1.7096,1.7094,1.7096,136300000.0
2006-06-30 08:53:00,1.7095,1.7095,1.7094,1.7095,136300000.0
2006-06-30 08:54:00,1.7096,1.7096,1.7094,1.7095,136300000.0
2006-06-30 08:56:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-30 08:57:00,1.7094,1.7095,1.7093,1.7093,136300000.0
2006-06-30 08:58:00,1.7094,1.7094,1.7092,1.7094,136300000.0
2006-06-30 08:59:00,1.7093,1.7096,1.7093,1.7095,136300000.0
2006-06-30 09:00:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-06-30 09:01:00,1.7092,1.7093,1.7091,1.7091,136300000.0
2006-06-30 09:02:00,1.709,1.7092,1.7089,1.7092,136300000.0
2006-06-30 09:03:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-06-30 09:04:00,1.7092,1.7092,1.7091,1.7091,136300000.0
2006-06-30 09:05:00,1.7089,1.7091,1.7088,1.709,136300000.0
2006-06-30 09:06:00,1.7089,1.7093,1.7089,1.7093,136300000.0
2006-06-30 09:07:00,1.7094,1.7097,1.7094,1.7095,136300000.0
2006-06-30 09:08:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-06-30 09:09:00,1.7098,1.7104,1.7098,1.7103,136300000.0
2006-06-30 09:10:00,1.7104,1.7104,1.7099,1.7101,136300000.0
2006-06-30 09:11:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-06-30 09:12:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-30 09:13:00,1.7095,1.7096,1.7094,1.7096,136300000.0
2006-06-30 09:14:00,1.7094,1.7094,1.7088,1.7091,136300000.0
2006-06-30 09:15:00,1.7092,1.7093,1.7086,1.7087,136300000.0
2006-06-30 09:16:00,1.709,1.7093,1.709,1.7091,136300000.0
2006-06-30 09:17:00,1.7092,1.7095,1.7088,1.7094,136300000.0
2006-06-30 09:18:00,1.7098,1.7099,1.7094,1.7094,136300000.0
2006-06-30 09:19:00,1.7095,1.7096,1.7093,1.7093,136300000.0
2006-06-30 09:20:00,1.7094,1.7098,1.7092,1.7097,136300000.0
2006-06-30 09:21:00,1.7103,1.7103,1.7096,1.7096,136300000.0
2006-06-30 09:22:00,1.7097,1.7098,1.7097,1.7098,136300000.0
2006-06-30 09:23:00,1.7097,1.7101,1.7096,1.7101,136300000.0
2006-06-30 09:24:00,1.71,1.7101,1.7099,1.71,136300000.0
2006-06-30 09:25:00,1.7101,1.7102,1.71,1.7101,136300000.0
2006-06-30 09:26:00,1.7105,1.7106,1.7105,1.7105,136300000.0
2006-06-30 09:27:00,1.7106,1.7107,1.7106,1.7106,136300000.0
2006-06-30 09:28:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-06-30 09:29:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-06-30 09:30:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-06-30 09:31:00,1.7108,1.711,1.7106,1.7109,136300000.0
2006-06-30 09:32:00,1.7108,1.7109,1.7106,1.7109,136300000.0
2006-06-30 09:33:00,1.7108,1.7108,1.7101,1.7101,136300000.0
2006-06-30 09:34:00,1.71,1.7102,1.71,1.7102,136300000.0
2006-06-30 09:35:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-06-30 09:36:00,1.7101,1.7102,1.71,1.7101,136300000.0
2006-06-30 09:37:00,1.71,1.7101,1.71,1.71,136300000.0
2006-06-30 09:38:00,1.7101,1.7102,1.7099,1.7101,136300000.0
2006-06-30 09:39:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-06-30 09:40:00,1.7105,1.7105,1.7103,1.7103,136300000.0
2006-06-30 09:41:00,1.7105,1.7106,1.7103,1.7104,136300000.0
2006-06-30 09:42:00,1.7105,1.7108,1.7104,1.7108,136300000.0
2006-06-30 09:43:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-06-30 09:44:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-06-30 09:45:00,1.711,1.7114,1.711,1.7113,136300000.0
2006-06-30 09:46:00,1.7114,1.712,1.7114,1.7118,136300000.0
2006-06-30 09:47:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-30 09:48:00,1.712,1.712,1.7114,1.7114,136300000.0
2006-06-30 09:49:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-06-30 09:50:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-06-30 09:51:00,1.7118,1.7119,1.7115,1.7115,136300000.0
2006-06-30 09:52:00,1.7114,1.7117,1.7113,1.7117,136300000.0
2006-06-30 09:53:00,1.7118,1.7121,1.7118,1.712,136300000.0
2006-06-30 09:54:00,1.7119,1.712,1.7118,1.712,136300000.0
2006-06-30 09:55:00,1.7119,1.7121,1.7119,1.712,136300000.0
2006-06-30 09:56:00,1.7121,1.7122,1.7118,1.7119,136300000.0
2006-06-30 09:57:00,1.7122,1.7124,1.712,1.712,136300000.0
2006-06-30 09:58:00,1.7121,1.7124,1.712,1.7122,136300000.0
2006-06-30 09:59:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-06-30 10:00:00,1.7124,1.7124,1.7119,1.712,136300000.0
2006-06-30 10:01:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-30 10:02:00,1.7118,1.7118,1.7116,1.7117,136300000.0
2006-06-30 10:03:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-30 10:04:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-06-30 10:05:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-06-30 10:06:00,1.7118,1.7118,1.7115,1.7115,136300000.0
2006-06-30 10:07:00,1.7116,1.7119,1.7116,1.7119,136300000.0
2006-06-30 10:08:00,1.712,1.712,1.7117,1.7117,136300000.0
2006-06-30 10:09:00,1.7116,1.7118,1.7115,1.7117,136300000.0
2006-06-30 10:10:00,1.7118,1.7118,1.7115,1.7116,136300000.0
2006-06-30 10:11:00,1.7115,1.7117,1.7115,1.7116,136300000.0
2006-06-30 10:12:00,1.7117,1.7119,1.7116,1.7118,136300000.0
2006-06-30 10:13:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-06-30 10:14:00,1.7115,1.7118,1.7115,1.7117,136300000.0
2006-06-30 10:15:00,1.7118,1.7121,1.7118,1.7121,136300000.0
2006-06-30 10:16:00,1.712,1.7123,1.712,1.7122,136300000.0
2006-06-30 10:17:00,1.7124,1.7124,1.7121,1.7122,136300000.0
2006-06-30 10:18:00,1.7121,1.7122,1.7119,1.712,136300000.0
2006-06-30 10:19:00,1.7121,1.7125,1.7121,1.7125,136300000.0
2006-06-30 10:20:00,1.7126,1.7126,1.712,1.7123,136300000.0
2006-06-30 10:21:00,1.7122,1.7129,1.7122,1.7125,136300000.0
2006-06-30 10:22:00,1.7126,1.7127,1.7125,1.7125,136300000.0
2006-06-30 10:23:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-06-30 10:24:00,1.7124,1.7126,1.7123,1.7125,136300000.0
2006-06-30 10:25:00,1.7124,1.7127,1.7124,1.7125,136300000.0
2006-06-30 10:26:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-30 10:27:00,1.7126,1.7126,1.7123,1.7124,136300000.0
2006-06-30 10:28:00,1.7125,1.7125,1.7119,1.712,136300000.0
2006-06-30 10:29:00,1.7122,1.7122,1.7119,1.7119,136300000.0
2006-06-30 10:30:00,1.712,1.7122,1.7118,1.712,136300000.0
2006-06-30 10:31:00,1.7119,1.7119,1.7114,1.7114,136300000.0
2006-06-30 10:32:00,1.7113,1.7116,1.711,1.7112,136300000.0
2006-06-30 10:33:00,1.7111,1.7113,1.7111,1.7111,136300000.0
2006-06-30 10:34:00,1.711,1.7111,1.7108,1.711,136300000.0
2006-06-30 10:35:00,1.7108,1.7111,1.7107,1.7111,136300000.0
2006-06-30 10:36:00,1.7112,1.7115,1.711,1.7111,136300000.0
2006-06-30 10:37:00,1.7112,1.7112,1.7109,1.7111,136300000.0
2006-06-30 10:39:00,1.7113,1.7113,1.7109,1.711,136300000.0
2006-06-30 10:40:00,1.7111,1.7112,1.7109,1.7111,136300000.0
2006-06-30 10:41:00,1.7112,1.7112,1.7109,1.7109,136300000.0
2006-06-30 10:42:00,1.7108,1.711,1.7108,1.7109,136300000.0
2006-06-30 10:43:00,1.711,1.7114,1.711,1.7112,136300000.0
2006-06-30 10:44:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-06-30 10:45:00,1.711,1.7114,1.7109,1.7112,136300000.0
2006-06-30 10:46:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-06-30 10:47:00,1.7112,1.7112,1.7104,1.7106,136300000.0
2006-06-30 10:48:00,1.7107,1.7112,1.7106,1.7111,136300000.0
2006-06-30 10:49:00,1.7112,1.7114,1.7111,1.7113,136300000.0
2006-06-30 10:50:00,1.7114,1.7115,1.7113,1.7114,136300000.0
2006-06-30 10:51:00,1.7113,1.7113,1.7108,1.7109,136300000.0
2006-06-30 10:52:00,1.7111,1.7111,1.7108,1.7109,136300000.0
2006-06-30 10:53:00,1.711,1.7113,1.711,1.7112,136300000.0
2006-06-30 10:54:00,1.7111,1.7111,1.7108,1.7109,136300000.0
2006-06-30 10:55:00,1.7108,1.7109,1.7108,1.7108,136300000.0
2006-06-30 10:56:00,1.7109,1.711,1.7108,1.7109,136300000.0
2006-06-30 10:57:00,1.7108,1.7108,1.7105,1.7105,136300000.0
2006-06-30 10:58:00,1.7104,1.7107,1.7104,1.7107,136300000.0
2006-06-30 10:59:00,1.7106,1.7106,1.7104,1.7105,136300000.0
2006-06-30 11:00:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-06-30 11:01:00,1.7105,1.7107,1.7105,1.7106,136300000.0
2006-06-30 11:02:00,1.7107,1.7107,1.7105,1.7106,136300000.0
2006-06-30 11:03:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-06-30 11:04:00,1.7107,1.7108,1.7106,1.7108,136300000.0
2006-06-30 11:05:00,1.7107,1.7108,1.7104,1.7104,136300000.0
2006-06-30 11:06:00,1.7103,1.7106,1.7103,1.7104,136300000.0
2006-06-30 11:07:00,1.7102,1.7103,1.7101,1.7103,136300000.0
2006-06-30 11:08:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-06-30 11:09:00,1.71,1.7103,1.71,1.7102,136300000.0
2006-06-30 11:10:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-06-30 11:11:00,1.7104,1.7105,1.7102,1.7103,136300000.0
2006-06-30 11:12:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-06-30 11:13:00,1.7104,1.7107,1.7103,1.7105,136300000.0
2006-06-30 11:14:00,1.7104,1.7107,1.7104,1.7106,136300000.0
2006-06-30 11:15:00,1.7107,1.7107,1.7103,1.7103,136300000.0
2006-06-30 11:16:00,1.7102,1.7106,1.7102,1.7105,136300000.0
2006-06-30 11:17:00,1.7106,1.7108,1.7105,1.7106,136300000.0
2006-06-30 11:18:00,1.7108,1.711,1.7105,1.7105,136300000.0
2006-06-30 11:19:00,1.7103,1.7103,1.7096,1.7098,136300000.0
2006-06-30 11:20:00,1.7099,1.7099,1.7094,1.7095,136300000.0
2006-06-30 11:21:00,1.7094,1.7095,1.7091,1.7091,136300000.0
2006-06-30 11:22:00,1.709,1.709,1.7086,1.7086,136300000.0
2006-06-30 11:23:00,1.709,1.7095,1.7088,1.709,136300000.0
2006-06-30 11:24:00,1.7089,1.7091,1.7089,1.7091,136300000.0
2006-06-30 11:25:00,1.7095,1.7095,1.7089,1.7091,136300000.0
2006-06-30 11:26:00,1.709,1.7094,1.7088,1.7092,136300000.0
2006-06-30 11:27:00,1.7091,1.7092,1.7089,1.7089,136300000.0
2006-06-30 11:28:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2006-06-30 11:29:00,1.7089,1.7091,1.7088,1.7088,136300000.0
2006-06-30 11:30:00,1.7089,1.709,1.7087,1.7088,136300000.0
2006-06-30 11:31:00,1.709,1.7093,1.7089,1.7092,136300000.0
2006-06-30 11:32:00,1.7093,1.7093,1.709,1.709,136300000.0
2006-06-30 11:33:00,1.7092,1.7093,1.7092,1.7092,136300000.0
2006-06-30 11:34:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-06-30 11:35:00,1.7095,1.7097,1.7091,1.7092,136300000.0
2006-06-30 11:36:00,1.7093,1.7093,1.709,1.709,136300000.0
2006-06-30 11:37:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-06-30 11:38:00,1.7087,1.7089,1.7087,1.7089,136300000.0
2006-06-30 11:39:00,1.709,1.709,1.7087,1.7088,136300000.0
2006-06-30 11:40:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2006-06-30 11:41:00,1.7086,1.7092,1.7086,1.7092,136300000.0
2006-06-30 11:42:00,1.7091,1.7093,1.7091,1.7092,136300000.0
2006-06-30 11:43:00,1.7093,1.7093,1.709,1.7091,136300000.0
2006-06-30 11:44:00,1.709,1.7093,1.709,1.7092,136300000.0
2006-06-30 11:45:00,1.7091,1.7093,1.7091,1.7092,136300000.0
2006-06-30 11:46:00,1.7091,1.7092,1.7091,1.7091,136300000.0
2006-06-30 11:47:00,1.709,1.709,1.7088,1.7089,136300000.0
2006-06-30 11:48:00,1.709,1.7092,1.709,1.7091,136300000.0
2006-06-30 11:49:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-06-30 11:50:00,1.7087,1.709,1.7087,1.709,136300000.0
2006-06-30 11:51:00,1.7091,1.7092,1.7089,1.7092,136300000.0
2006-06-30 11:52:00,1.7091,1.7091,1.7087,1.7087,136300000.0
2006-06-30 11:53:00,1.7086,1.7087,1.7086,1.7086,136300000.0
2006-06-30 11:54:00,1.7085,1.7094,1.7085,1.7094,136300000.0
2006-06-30 11:55:00,1.7093,1.7093,1.709,1.709,136300000.0
2006-06-30 11:56:00,1.7091,1.7095,1.7091,1.7093,136300000.0
2006-06-30 11:57:00,1.7094,1.7096,1.7093,1.7093,136300000.0
2006-06-30 11:58:00,1.709,1.7094,1.709,1.7093,136300000.0
2006-06-30 11:59:00,1.7094,1.7096,1.7094,1.7095,136300000.0
2006-06-30 12:00:00,1.7094,1.7096,1.7094,1.7096,136300000.0
2006-06-30 12:01:00,1.7095,1.7096,1.7094,1.7094,136300000.0
2006-06-30 12:02:00,1.7095,1.71,1.7095,1.71,136300000.0
2006-06-30 12:03:00,1.7099,1.71,1.7097,1.7097,136300000.0
2006-06-30 12:04:00,1.7096,1.7098,1.7095,1.7095,136300000.0
2006-06-30 12:05:00,1.7096,1.7096,1.7095,1.7096,136300000.0
2006-06-30 12:06:00,1.7095,1.7095,1.7088,1.7089,136300000.0
2006-06-30 12:07:00,1.7087,1.7089,1.7085,1.7086,136300000.0
2006-06-30 12:08:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-06-30 12:09:00,1.7082,1.7082,1.7079,1.7079,136300000.0
2006-06-30 12:10:00,1.7081,1.7084,1.7081,1.7081,136300000.0
2006-06-30 12:11:00,1.7082,1.7082,1.7081,1.7081,136300000.0
2006-06-30 12:12:00,1.708,1.7081,1.7079,1.7079,136300000.0
2006-06-30 12:13:00,1.708,1.7081,1.708,1.7081,136300000.0
2006-06-30 12:14:00,1.7083,1.7085,1.7082,1.7083,136300000.0
2006-06-30 12:15:00,1.7084,1.7085,1.7076,1.7076,136300000.0
2006-06-30 12:16:00,1.7077,1.7079,1.7076,1.7078,136300000.0
2006-06-30 12:17:00,1.7079,1.7084,1.7079,1.7084,136300000.0
2006-06-30 12:18:00,1.7086,1.7092,1.7085,1.7085,136300000.0
2006-06-30 12:19:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-06-30 12:20:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-06-30 12:21:00,1.7088,1.7094,1.7088,1.7093,136300000.0
2006-06-30 12:22:00,1.7092,1.7093,1.7091,1.7091,136300000.0
2006-06-30 12:23:00,1.7092,1.7093,1.7089,1.7089,136300000.0
2006-06-30 12:24:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-06-30 12:25:00,1.709,1.709,1.7086,1.7086,136300000.0
2006-06-30 12:26:00,1.7087,1.7087,1.7085,1.7086,136300000.0
2006-06-30 12:27:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-06-30 12:28:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-30 12:29:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-06-30 12:30:00,1.7085,1.7087,1.7084,1.7087,136300000.0
2006-06-30 12:31:00,1.7085,1.709,1.7085,1.7089,136300000.0
2006-06-30 12:32:00,1.709,1.709,1.7087,1.7089,136300000.0
2006-06-30 12:33:00,1.7088,1.7089,1.7085,1.7085,136300000.0
2006-06-30 12:34:00,1.7086,1.7093,1.7086,1.7092,136300000.0
2006-06-30 12:35:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-06-30 12:36:00,1.7093,1.7094,1.7092,1.7094,136300000.0
2006-06-30 12:37:00,1.7095,1.7095,1.7093,1.7094,136300000.0
2006-06-30 12:38:00,1.7093,1.7094,1.7091,1.7093,136300000.0
2006-06-30 12:39:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-06-30 12:40:00,1.7094,1.7095,1.7094,1.7095,136300000.0
2006-06-30 12:41:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-06-30 12:42:00,1.7098,1.7098,1.7097,1.7098,136300000.0
2006-06-30 12:43:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-06-30 12:44:00,1.7101,1.7101,1.7099,1.71,136300000.0
2006-06-30 12:45:00,1.7099,1.71,1.7098,1.7098,136300000.0
2006-06-30 12:46:00,1.7097,1.71,1.7097,1.71,136300000.0
2006-06-30 12:47:00,1.7103,1.7109,1.7103,1.7108,136300000.0
2006-06-30 12:48:00,1.7109,1.711,1.7108,1.7109,136300000.0
2006-06-30 12:49:00,1.7108,1.7108,1.7105,1.7105,136300000.0
2006-06-30 12:50:00,1.7108,1.7108,1.7104,1.7104,136300000.0
2006-06-30 12:51:00,1.7103,1.7104,1.7103,1.7103,136300000.0
2006-06-30 12:52:00,1.7105,1.7107,1.7105,1.7106,136300000.0
2006-06-30 12:53:00,1.7107,1.7107,1.7103,1.7105,136300000.0
2006-06-30 12:54:00,1.7104,1.7108,1.7104,1.7106,136300000.0
2006-06-30 12:55:00,1.7105,1.7105,1.7104,1.7105,136300000.0
2006-06-30 12:56:00,1.7104,1.7107,1.7104,1.7106,136300000.0
2006-06-30 12:57:00,1.7107,1.7109,1.7106,1.7107,136300000.0
2006-06-30 12:58:00,1.7105,1.7105,1.7103,1.7104,136300000.0
2006-06-30 12:59:00,1.7103,1.7103,1.7098,1.7099,136300000.0
2006-06-30 13:00:00,1.7098,1.7098,1.7094,1.7096,136300000.0
2006-06-30 13:01:00,1.7097,1.7098,1.7094,1.7096,136300000.0
2006-06-30 13:02:00,1.7098,1.7104,1.7098,1.7103,136300000.0
2006-06-30 13:03:00,1.7101,1.7106,1.7101,1.7106,136300000.0
2006-06-30 13:04:00,1.7108,1.7113,1.7107,1.7109,136300000.0
2006-06-30 13:05:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-06-30 13:06:00,1.7111,1.7113,1.7108,1.7108,136300000.0
2006-06-30 13:07:00,1.711,1.7111,1.7108,1.7108,136300000.0
2006-06-30 13:08:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-06-30 13:09:00,1.7112,1.7112,1.7109,1.7109,136300000.0
2006-06-30 13:10:00,1.7111,1.7115,1.7111,1.7115,136300000.0
2006-06-30 13:11:00,1.7116,1.7122,1.7113,1.7119,136300000.0
2006-06-30 13:12:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-06-30 13:13:00,1.7118,1.7121,1.7118,1.7121,136300000.0
2006-06-30 13:14:00,1.712,1.712,1.712,1.712,136300000.0
2006-06-30 13:15:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-06-30 13:16:00,1.7123,1.7123,1.7118,1.7118,136300000.0
2006-06-30 13:17:00,1.712,1.7121,1.7116,1.7116,136300000.0
2006-06-30 13:18:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-30 13:19:00,1.7116,1.712,1.7116,1.7119,136300000.0
2006-06-30 13:20:00,1.712,1.7122,1.712,1.7122,136300000.0
2006-06-30 13:21:00,1.7121,1.7122,1.7119,1.7119,136300000.0
2006-06-30 13:22:00,1.712,1.712,1.7119,1.712,136300000.0
2006-06-30 13:23:00,1.7121,1.7121,1.7119,1.7121,136300000.0
2006-06-30 13:24:00,1.712,1.712,1.7116,1.7116,136300000.0
2006-06-30 13:25:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-30 13:26:00,1.7114,1.7116,1.7112,1.7115,136300000.0
2006-06-30 13:27:00,1.7116,1.7116,1.7114,1.7116,136300000.0
2006-06-30 13:28:00,1.7115,1.7116,1.7113,1.7113,136300000.0
2006-06-30 13:29:00,1.7118,1.712,1.7118,1.7118,136300000.0
2006-06-30 13:30:00,1.7119,1.7124,1.7119,1.7122,136300000.0
2006-06-30 13:31:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-06-30 13:32:00,1.7122,1.7124,1.712,1.7124,136300000.0
2006-06-30 13:33:00,1.7122,1.7127,1.7122,1.7127,136300000.0
2006-06-30 13:34:00,1.7126,1.7126,1.7125,1.7126,136300000.0
2006-06-30 13:35:00,1.7127,1.7127,1.7124,1.7125,136300000.0
2006-06-30 13:36:00,1.7124,1.7125,1.7119,1.7121,136300000.0
2006-06-30 13:38:00,1.7122,1.7125,1.7122,1.7125,136300000.0
2006-06-30 13:39:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-06-30 13:40:00,1.7127,1.7127,1.7122,1.7122,136300000.0
2006-06-30 13:41:00,1.7121,1.7123,1.712,1.712,136300000.0
2006-06-30 13:42:00,1.7119,1.712,1.7116,1.7116,136300000.0
2006-06-30 13:43:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-06-30 13:44:00,1.712,1.7121,1.7118,1.7119,136300000.0
2006-06-30 13:45:00,1.712,1.7125,1.712,1.7123,136300000.0
2006-06-30 13:46:00,1.7122,1.7122,1.7119,1.7119,136300000.0
2006-06-30 13:47:00,1.712,1.7121,1.7119,1.7119,136300000.0
2006-06-30 13:48:00,1.7118,1.7118,1.7116,1.7117,136300000.0
2006-06-30 13:49:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-06-30 13:50:00,1.7122,1.7122,1.7118,1.7118,136300000.0
2006-06-30 13:51:00,1.7121,1.7121,1.7115,1.7115,136300000.0
2006-06-30 13:52:00,1.7114,1.7119,1.7114,1.7116,136300000.0
2006-06-30 13:53:00,1.7118,1.7118,1.7112,1.7113,136300000.0
2006-06-30 13:54:00,1.7111,1.7112,1.711,1.711,136300000.0
2006-06-30 13:55:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-06-30 13:56:00,1.711,1.7112,1.711,1.7112,136300000.0
2006-06-30 13:57:00,1.7113,1.7113,1.7108,1.7108,136300000.0
2006-06-30 13:58:00,1.7105,1.7105,1.7103,1.7103,136300000.0
2006-06-30 13:59:00,1.7104,1.7104,1.7101,1.7102,136300000.0
2006-06-30 14:00:00,1.71,1.7102,1.7099,1.7102,136300000.0
2006-06-30 14:01:00,1.7103,1.7103,1.71,1.7101,136300000.0
2006-06-30 14:02:00,1.71,1.7102,1.7099,1.7102,136300000.0
2006-06-30 14:03:00,1.7101,1.7106,1.7101,1.7105,136300000.0
2006-06-30 14:04:00,1.7106,1.7109,1.7104,1.7104,136300000.0
2006-06-30 14:05:00,1.7105,1.7107,1.7103,1.7104,136300000.0
2006-06-30 14:06:00,1.7103,1.7104,1.7102,1.7102,136300000.0
2006-06-30 14:07:00,1.7101,1.7103,1.7101,1.7103,136300000.0
2006-06-30 14:08:00,1.7104,1.7104,1.7102,1.7103,136300000.0
2006-06-30 14:09:00,1.7106,1.7106,1.7105,1.7106,136300000.0
2006-06-30 14:10:00,1.7107,1.7108,1.7104,1.7105,136300000.0
2006-06-30 14:11:00,1.7108,1.7108,1.7103,1.7103,136300000.0
2006-06-30 14:12:00,1.7101,1.7104,1.7101,1.7103,136300000.0
2006-06-30 14:13:00,1.7102,1.7103,1.71,1.7103,136300000.0
2006-06-30 14:14:00,1.7107,1.7107,1.7105,1.7106,136300000.0
2006-06-30 14:15:00,1.7111,1.7112,1.7109,1.7112,136300000.0
2006-06-30 14:16:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-06-30 14:17:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-06-30 14:18:00,1.7109,1.7119,1.7109,1.7116,136300000.0
2006-06-30 14:19:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-06-30 14:20:00,1.7115,1.7122,1.7114,1.7121,136300000.0
2006-06-30 14:21:00,1.7122,1.7123,1.7121,1.7123,136300000.0
2006-06-30 14:22:00,1.7122,1.7125,1.7118,1.7118,136300000.0
2006-06-30 14:23:00,1.7119,1.7119,1.7115,1.7115,136300000.0
2006-06-30 14:24:00,1.7116,1.7118,1.7116,1.7117,136300000.0
2006-06-30 14:25:00,1.7116,1.7118,1.7116,1.7116,136300000.0
2006-06-30 14:26:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-06-30 14:27:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-06-30 14:28:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-06-30 14:29:00,1.7117,1.7119,1.7114,1.7118,136300000.0
2006-06-30 14:30:00,1.7117,1.7119,1.711,1.711,136300000.0
2006-06-30 14:31:00,1.7107,1.7112,1.7105,1.711,136300000.0
2006-06-30 14:32:00,1.7112,1.7132,1.7107,1.713,136300000.0
2006-06-30 14:33:00,1.7126,1.7128,1.7121,1.7125,136300000.0
2006-06-30 14:34:00,1.7126,1.7127,1.7123,1.7125,136300000.0
2006-06-30 14:35:00,1.7128,1.714,1.7128,1.7133,136300000.0
2006-06-30 14:36:00,1.7134,1.7134,1.7125,1.7127,136300000.0
2006-06-30 14:37:00,1.7129,1.714,1.7129,1.7135,136300000.0
2006-06-30 14:38:00,1.7134,1.7134,1.7131,1.7133,136300000.0
2006-06-30 14:39:00,1.7137,1.7139,1.7128,1.7132,136300000.0
2006-06-30 14:40:00,1.7131,1.7131,1.7125,1.7126,136300000.0
2006-06-30 14:41:00,1.7128,1.713,1.7125,1.7125,136300000.0
2006-06-30 14:42:00,1.7129,1.7129,1.7119,1.7128,136300000.0
2006-06-30 14:43:00,1.7131,1.7142,1.7128,1.7141,136300000.0
2006-06-30 14:44:00,1.714,1.7142,1.7131,1.7131,136300000.0
2006-06-30 14:45:00,1.7132,1.7137,1.7131,1.7132,136300000.0
2006-06-30 14:46:00,1.7133,1.7134,1.7127,1.7127,136300000.0
2006-06-30 14:47:00,1.7129,1.7131,1.7129,1.7129,136300000.0
2006-06-30 14:48:00,1.7131,1.7131,1.7125,1.7125,136300000.0
2006-06-30 14:49:00,1.7124,1.7131,1.7124,1.7128,136300000.0
2006-06-30 14:50:00,1.7127,1.7127,1.7122,1.7127,136300000.0
2006-06-30 14:51:00,1.7129,1.7136,1.7129,1.7134,136300000.0
2006-06-30 14:52:00,1.7136,1.7137,1.7136,1.7136,136300000.0
2006-06-30 14:53:00,1.7137,1.7142,1.7135,1.714,136300000.0
2006-06-30 14:54:00,1.7139,1.7141,1.7139,1.714,136300000.0
2006-06-30 14:55:00,1.7141,1.7141,1.7136,1.7139,136300000.0
2006-06-30 14:56:00,1.7141,1.7141,1.7135,1.7136,136300000.0
2006-06-30 14:57:00,1.7137,1.7138,1.7135,1.7135,136300000.0
2006-06-30 14:58:00,1.7136,1.7136,1.7131,1.7132,136300000.0
2006-06-30 14:59:00,1.7133,1.7133,1.7129,1.7133,136300000.0
2006-06-30 15:00:00,1.7132,1.7134,1.7128,1.7129,136300000.0
2006-06-30 15:01:00,1.7128,1.7133,1.7128,1.7132,136300000.0
2006-06-30 15:02:00,1.7133,1.7136,1.7131,1.7134,136300000.0
2006-06-30 15:03:00,1.7135,1.7141,1.7135,1.7137,136300000.0
2006-06-30 15:05:00,1.714,1.7142,1.714,1.714,136300000.0
2006-06-30 15:06:00,1.7139,1.7139,1.7134,1.7134,136300000.0
2006-06-30 15:07:00,1.7136,1.7141,1.7136,1.714,136300000.0
2006-06-30 15:08:00,1.7139,1.7141,1.7137,1.7139,136300000.0
2006-06-30 15:09:00,1.714,1.714,1.7137,1.7139,136300000.0
2006-06-30 15:10:00,1.714,1.714,1.7139,1.714,136300000.0
2006-06-30 15:11:00,1.7139,1.7143,1.7139,1.7143,136300000.0
2006-06-30 15:12:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-06-30 15:13:00,1.7145,1.7148,1.7144,1.7147,136300000.0
2006-06-30 15:14:00,1.7144,1.7149,1.7144,1.7146,136300000.0
2006-06-30 15:15:00,1.7145,1.7149,1.7145,1.7147,136300000.0
2006-06-30 15:16:00,1.7145,1.7152,1.7145,1.715,136300000.0
2006-06-30 15:17:00,1.7153,1.7153,1.7151,1.7151,136300000.0
2006-06-30 15:18:00,1.7152,1.7156,1.7151,1.7156,136300000.0
2006-06-30 15:19:00,1.7155,1.7155,1.7151,1.7154,136300000.0
2006-06-30 15:20:00,1.7155,1.7155,1.7151,1.7151,136300000.0
2006-06-30 15:21:00,1.7152,1.7153,1.7151,1.7152,136300000.0
2006-06-30 15:22:00,1.7153,1.7153,1.7142,1.7142,136300000.0
2006-06-30 15:23:00,1.7143,1.7143,1.7138,1.714,136300000.0
2006-06-30 15:24:00,1.7142,1.7142,1.7139,1.7141,136300000.0
2006-06-30 15:25:00,1.7142,1.7142,1.7137,1.7139,136300000.0
2006-06-30 15:26:00,1.7138,1.7142,1.7138,1.714,136300000.0
2006-06-30 15:27:00,1.7144,1.7144,1.7141,1.7141,136300000.0
2006-06-30 15:28:00,1.7142,1.7143,1.7139,1.7139,136300000.0
2006-06-30 15:29:00,1.7138,1.7141,1.7138,1.714,136300000.0
2006-06-30 15:30:00,1.7141,1.7144,1.7141,1.7144,136300000.0
2006-06-30 15:31:00,1.7142,1.7143,1.7142,1.7142,136300000.0
2006-06-30 15:32:00,1.7145,1.7146,1.7144,1.7145,136300000.0
2006-06-30 15:33:00,1.7144,1.7144,1.7143,1.7144,136300000.0
2006-06-30 15:34:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-06-30 15:35:00,1.7148,1.7149,1.7148,1.7148,136300000.0
2006-06-30 15:36:00,1.7153,1.7154,1.7151,1.7151,136300000.0
2006-06-30 15:37:00,1.7152,1.7155,1.7151,1.7152,136300000.0
2006-06-30 15:38:00,1.7153,1.7153,1.7152,1.7153,136300000.0
2006-06-30 15:39:00,1.7152,1.7152,1.7145,1.7149,136300000.0
2006-06-30 15:40:00,1.7148,1.7148,1.7144,1.7145,136300000.0
2006-06-30 15:41:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-06-30 15:43:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-30 15:45:00,1.7149,1.7151,1.7148,1.7148,136300000.0
2006-06-30 15:46:00,1.7149,1.7149,1.7146,1.7146,136300000.0
2006-06-30 15:47:00,1.7148,1.715,1.7146,1.7148,136300000.0
2006-06-30 15:48:00,1.7146,1.7152,1.7146,1.7152,136300000.0
2006-06-30 15:49:00,1.7151,1.7152,1.7145,1.7149,136300000.0
2006-06-30 15:50:00,1.7148,1.7151,1.7146,1.7147,136300000.0
2006-06-30 15:51:00,1.7146,1.7146,1.7143,1.7144,136300000.0
2006-06-30 15:52:00,1.7143,1.7143,1.7141,1.7142,136300000.0
2006-06-30 15:53:00,1.7141,1.7148,1.7141,1.7146,136300000.0
2006-06-30 15:54:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-06-30 15:55:00,1.7146,1.7148,1.7145,1.7147,136300000.0
2006-06-30 15:56:00,1.7151,1.7153,1.7148,1.7151,136300000.0
2006-06-30 15:57:00,1.7156,1.7161,1.7155,1.7161,136300000.0
2006-06-30 15:58:00,1.7162,1.7165,1.7161,1.7161,136300000.0
2006-06-30 15:59:00,1.7162,1.7166,1.7162,1.7165,136300000.0
2006-06-30 16:00:00,1.7166,1.7172,1.7165,1.7165,136300000.0
2006-06-30 16:01:00,1.7166,1.7171,1.7165,1.7167,136300000.0
2006-06-30 16:02:00,1.7168,1.7169,1.7162,1.7163,136300000.0
2006-06-30 16:03:00,1.7161,1.7171,1.7155,1.7169,136300000.0
2006-06-30 16:04:00,1.717,1.7176,1.717,1.717,136300000.0
2006-06-30 16:05:00,1.7171,1.7174,1.7169,1.7171,136300000.0
2006-06-30 16:06:00,1.7172,1.7177,1.7172,1.7176,136300000.0
2006-06-30 16:07:00,1.7174,1.7178,1.7169,1.7169,136300000.0
2006-06-30 16:08:00,1.717,1.7172,1.717,1.717,136300000.0
2006-06-30 16:09:00,1.7171,1.7172,1.7168,1.7172,136300000.0
2006-06-30 16:10:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-06-30 16:11:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-06-30 16:12:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-06-30 16:13:00,1.7171,1.7171,1.7164,1.7165,136300000.0
2006-06-30 16:14:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-06-30 16:15:00,1.7165,1.7168,1.7163,1.7164,136300000.0
2006-06-30 16:16:00,1.7163,1.7168,1.7162,1.7167,136300000.0
2006-06-30 16:17:00,1.7168,1.7168,1.7164,1.7167,136300000.0
2006-06-30 16:18:00,1.7168,1.7177,1.7168,1.7176,136300000.0
2006-06-30 16:19:00,1.7175,1.7176,1.7173,1.7173,136300000.0
2006-06-30 16:20:00,1.7175,1.7177,1.7174,1.7174,136300000.0
2006-06-30 16:21:00,1.7179,1.718,1.7176,1.7179,136300000.0
2006-06-30 16:22:00,1.7178,1.7179,1.7177,1.7177,136300000.0
2006-06-30 16:23:00,1.7175,1.7179,1.7175,1.7178,136300000.0
2006-06-30 16:24:00,1.7177,1.7178,1.7175,1.7175,136300000.0
2006-06-30 16:25:00,1.7176,1.7177,1.7171,1.7172,136300000.0
2006-06-30 16:26:00,1.7173,1.7173,1.7167,1.7169,136300000.0
2006-06-30 16:27:00,1.717,1.7172,1.7169,1.7171,136300000.0
2006-06-30 16:28:00,1.717,1.7172,1.717,1.7172,136300000.0
2006-06-30 16:29:00,1.7173,1.7181,1.7173,1.7181,136300000.0
2006-06-30 16:30:00,1.7182,1.7184,1.7178,1.718,136300000.0
2006-06-30 16:31:00,1.7181,1.7187,1.718,1.718,136300000.0
2006-06-30 16:32:00,1.7181,1.7185,1.718,1.7182,136300000.0
2006-06-30 16:33:00,1.7183,1.7184,1.7182,1.7182,136300000.0
2006-06-30 16:34:00,1.7184,1.7187,1.718,1.718,136300000.0
2006-06-30 16:35:00,1.7181,1.7184,1.7178,1.7183,136300000.0
2006-06-30 16:36:00,1.7182,1.7183,1.7181,1.7181,136300000.0
2006-06-30 16:37:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-06-30 16:38:00,1.7182,1.7185,1.7182,1.7185,136300000.0
2006-06-30 16:39:00,1.7189,1.7189,1.7185,1.7186,136300000.0
2006-06-30 16:40:00,1.7185,1.7188,1.7185,1.7186,136300000.0
2006-06-30 16:41:00,1.7185,1.7185,1.7182,1.7183,136300000.0
2006-06-30 16:42:00,1.7182,1.7182,1.7177,1.7181,136300000.0
2006-06-30 16:43:00,1.7179,1.7183,1.7179,1.7182,136300000.0
2006-06-30 16:44:00,1.7181,1.7182,1.718,1.718,136300000.0
2006-06-30 16:45:00,1.7179,1.7181,1.7179,1.718,136300000.0
2006-06-30 16:46:00,1.7179,1.7182,1.7179,1.718,136300000.0
2006-06-30 16:47:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-06-30 16:48:00,1.7182,1.7184,1.7182,1.7183,136300000.0
2006-06-30 16:49:00,1.7187,1.7189,1.7186,1.7186,136300000.0
2006-06-30 16:50:00,1.7187,1.7188,1.7186,1.7187,136300000.0
2006-06-30 16:51:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-30 16:52:00,1.7184,1.7189,1.7184,1.7188,136300000.0
2006-06-30 16:53:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-06-30 16:54:00,1.7188,1.7193,1.7187,1.7193,136300000.0
2006-06-30 16:55:00,1.7194,1.7201,1.7192,1.72,136300000.0
2006-06-30 16:56:00,1.7198,1.72,1.7196,1.7196,136300000.0
2006-06-30 16:57:00,1.7197,1.7199,1.7189,1.7194,136300000.0
2006-06-30 16:58:00,1.7193,1.7198,1.7193,1.7197,136300000.0
2006-06-30 16:59:00,1.7199,1.7202,1.7192,1.7202,136300000.0
2006-06-30 17:00:00,1.7203,1.721,1.719,1.7194,136300000.0
2006-06-30 17:01:00,1.7198,1.7201,1.7193,1.7195,136300000.0
2006-06-30 17:02:00,1.7193,1.7196,1.7193,1.7196,136300000.0
2006-06-30 17:03:00,1.7195,1.7197,1.7194,1.7196,136300000.0
2006-06-30 17:04:00,1.7197,1.7199,1.7195,1.7197,136300000.0
2006-06-30 17:05:00,1.7196,1.7202,1.7196,1.7202,136300000.0
2006-06-30 17:06:00,1.72,1.72,1.7198,1.7198,136300000.0
2006-06-30 17:07:00,1.7199,1.7201,1.7198,1.7201,136300000.0
2006-06-30 17:08:00,1.7202,1.7205,1.7202,1.7204,136300000.0
2006-06-30 17:09:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-30 17:10:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-30 17:11:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2006-06-30 17:12:00,1.7207,1.7208,1.7201,1.7202,136300000.0
2006-06-30 17:13:00,1.7201,1.7201,1.7199,1.7201,136300000.0
2006-06-30 17:14:00,1.72,1.72,1.7194,1.7194,136300000.0
2006-06-30 17:15:00,1.7195,1.7198,1.7192,1.7198,136300000.0
2006-06-30 17:16:00,1.7199,1.7199,1.7197,1.7198,136300000.0
2006-06-30 17:17:00,1.7196,1.7199,1.7196,1.7198,136300000.0
2006-06-30 17:18:00,1.7201,1.7202,1.7201,1.7201,136300000.0
2006-06-30 17:19:00,1.7202,1.7203,1.7199,1.7199,136300000.0
2006-06-30 17:20:00,1.7198,1.7201,1.7197,1.72,136300000.0
2006-06-30 17:21:00,1.7199,1.7201,1.7199,1.7201,136300000.0
2006-06-30 17:22:00,1.72,1.7202,1.7199,1.7201,136300000.0
2006-06-30 17:23:00,1.7202,1.7202,1.72,1.7201,136300000.0
2006-06-30 17:24:00,1.7199,1.7201,1.7198,1.7198,136300000.0
2006-06-30 17:25:00,1.7201,1.7202,1.7199,1.72,136300000.0
2006-06-30 17:26:00,1.7199,1.7202,1.7199,1.7202,136300000.0
2006-06-30 17:27:00,1.7201,1.7204,1.7201,1.7204,136300000.0
2006-06-30 17:28:00,1.7203,1.7203,1.72,1.72,136300000.0
2006-06-30 17:29:00,1.7201,1.7201,1.7197,1.7198,136300000.0
2006-06-30 17:30:00,1.7197,1.7201,1.7197,1.7201,136300000.0
2006-06-30 17:31:00,1.7202,1.7205,1.7199,1.72,136300000.0
2006-06-30 17:32:00,1.7201,1.7203,1.72,1.7203,136300000.0
2006-06-30 17:33:00,1.7202,1.7202,1.7199,1.72,136300000.0
2006-06-30 17:34:00,1.7201,1.7206,1.7201,1.7206,136300000.0
2006-06-30 17:35:00,1.7208,1.7214,1.7207,1.721,136300000.0
2006-06-30 17:36:00,1.7208,1.7213,1.7205,1.7212,136300000.0
2006-06-30 17:37:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-06-30 17:38:00,1.7217,1.7217,1.7209,1.721,136300000.0
2006-06-30 17:39:00,1.7212,1.7212,1.7208,1.7209,136300000.0
2006-06-30 17:40:00,1.7207,1.7213,1.7207,1.7213,136300000.0
2006-06-30 17:41:00,1.7215,1.7215,1.7215,1.7215,136300000.0
2006-06-30 17:42:00,1.7216,1.7216,1.7212,1.7214,136300000.0
2006-06-30 17:43:00,1.7215,1.7216,1.7213,1.7216,136300000.0
2006-06-30 17:44:00,1.7218,1.7219,1.7216,1.7216,136300000.0
2006-06-30 17:45:00,1.7215,1.7216,1.7214,1.7214,136300000.0
2006-06-30 17:46:00,1.7215,1.7216,1.7213,1.7214,136300000.0
2006-06-30 17:47:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-06-30 17:48:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2006-06-30 17:49:00,1.7214,1.7217,1.7214,1.7217,136300000.0
2006-06-30 17:50:00,1.7218,1.7219,1.7217,1.7217,136300000.0
2006-06-30 17:51:00,1.7218,1.7219,1.7218,1.7219,136300000.0
2006-06-30 17:52:00,1.7218,1.7219,1.7217,1.7218,136300000.0
2006-06-30 17:53:00,1.7217,1.7218,1.7212,1.7212,136300000.0
2006-06-30 17:54:00,1.7211,1.7212,1.7206,1.7206,136300000.0
2006-06-30 17:55:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-30 17:56:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-30 17:57:00,1.7208,1.7208,1.7206,1.7207,136300000.0
2006-06-30 17:58:00,1.7206,1.7209,1.7206,1.7206,136300000.0
2006-06-30 17:59:00,1.7212,1.7212,1.7207,1.7207,136300000.0
2006-06-30 18:00:00,1.7212,1.7212,1.7205,1.7206,136300000.0
2006-06-30 18:01:00,1.7207,1.7207,1.7203,1.7203,136300000.0
2006-06-30 18:02:00,1.7204,1.7204,1.72,1.7203,136300000.0
2006-06-30 18:03:00,1.72,1.72,1.72,1.72,136300000.0
2006-06-30 18:04:00,1.7201,1.7201,1.7197,1.7197,136300000.0
2006-06-30 18:05:00,1.7199,1.7203,1.7198,1.7203,136300000.0
2006-06-30 18:06:00,1.7202,1.7204,1.7202,1.7203,136300000.0
2006-06-30 18:07:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2006-06-30 18:08:00,1.7203,1.7204,1.7203,1.7203,136300000.0
2006-06-30 18:09:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-30 18:10:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-30 18:11:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-30 18:12:00,1.7202,1.7203,1.7201,1.7202,136300000.0
2006-06-30 18:13:00,1.7201,1.7203,1.7199,1.7202,136300000.0
2006-06-30 18:14:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-06-30 18:15:00,1.7201,1.7213,1.7201,1.7213,136300000.0
2006-06-30 18:16:00,1.7214,1.7217,1.7213,1.7215,136300000.0
2006-06-30 18:17:00,1.7216,1.7219,1.7214,1.7218,136300000.0
2006-06-30 18:18:00,1.7221,1.7221,1.722,1.722,136300000.0
2006-06-30 18:19:00,1.7219,1.722,1.7216,1.7216,136300000.0
2006-06-30 18:20:00,1.7218,1.7219,1.7217,1.7219,136300000.0
2006-06-30 18:21:00,1.7218,1.7219,1.7218,1.7219,136300000.0
2006-06-30 18:22:00,1.7218,1.7223,1.7217,1.7222,136300000.0
2006-06-30 18:23:00,1.7221,1.7221,1.7216,1.7216,136300000.0
2006-06-30 18:24:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-06-30 18:25:00,1.7215,1.7216,1.7212,1.7214,136300000.0
2006-06-30 18:26:00,1.7215,1.7216,1.7213,1.7213,136300000.0
2006-06-30 18:27:00,1.7214,1.7216,1.7214,1.7214,136300000.0
2006-06-30 18:28:00,1.7212,1.7213,1.7212,1.7213,136300000.0
2006-06-30 18:29:00,1.7214,1.7217,1.7214,1.7216,136300000.0
2006-06-30 18:30:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2006-06-30 18:31:00,1.7213,1.7213,1.721,1.721,136300000.0
2006-06-30 18:32:00,1.7209,1.721,1.7207,1.7207,136300000.0
2006-06-30 18:33:00,1.7208,1.721,1.7206,1.721,136300000.0
2006-06-30 18:34:00,1.7209,1.721,1.7208,1.7208,136300000.0
2006-06-30 18:35:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-06-30 18:36:00,1.7207,1.7207,1.7202,1.7202,136300000.0
2006-06-30 18:37:00,1.7205,1.7205,1.7202,1.7202,136300000.0
2006-06-30 18:38:00,1.7203,1.7204,1.7201,1.7201,136300000.0
2006-06-30 18:39:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-06-30 18:40:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-06-30 18:41:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-30 18:42:00,1.7202,1.7202,1.72,1.7202,136300000.0
2006-06-30 18:43:00,1.7204,1.7204,1.7203,1.7204,136300000.0
2006-06-30 18:44:00,1.7205,1.7205,1.7202,1.7202,136300000.0
2006-06-30 18:45:00,1.7203,1.7204,1.7202,1.7203,136300000.0
2006-06-30 18:46:00,1.72,1.7203,1.72,1.7202,136300000.0
2006-06-30 18:47:00,1.7201,1.7203,1.7201,1.7203,136300000.0
2006-06-30 18:48:00,1.7204,1.7205,1.7203,1.7203,136300000.0
2006-06-30 18:49:00,1.7205,1.7206,1.7201,1.7201,136300000.0
2006-06-30 18:50:00,1.7202,1.7202,1.7201,1.7202,136300000.0
2006-06-30 18:51:00,1.7203,1.7203,1.7197,1.7198,136300000.0
2006-06-30 18:52:00,1.7199,1.7203,1.7199,1.7203,136300000.0
2006-06-30 18:53:00,1.7207,1.7209,1.7205,1.7208,136300000.0
2006-06-30 18:54:00,1.721,1.721,1.7205,1.7206,136300000.0
2006-06-30 18:55:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-06-30 18:56:00,1.7208,1.7208,1.7207,1.7208,136300000.0
2006-06-30 18:57:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-30 18:58:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-30 18:59:00,1.7214,1.7218,1.7214,1.7218,136300000.0
2006-06-30 19:00:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-06-30 19:01:00,1.7214,1.7215,1.7214,1.7214,136300000.0
2006-06-30 19:02:00,1.7211,1.7212,1.7211,1.7211,136300000.0
2006-06-30 19:03:00,1.721,1.721,1.7206,1.7206,136300000.0
2006-06-30 19:04:00,1.721,1.721,1.721,1.721,136300000.0
2006-06-30 19:05:00,1.7214,1.7214,1.7208,1.7208,136300000.0
2006-06-30 19:06:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-30 19:07:00,1.7209,1.7209,1.7206,1.7209,136300000.0
2006-06-30 19:08:00,1.721,1.721,1.7206,1.7207,136300000.0
2006-06-30 19:09:00,1.7208,1.7208,1.7205,1.7205,136300000.0
2006-06-30 19:10:00,1.7204,1.7204,1.7202,1.7203,136300000.0
2006-06-30 19:11:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-30 19:12:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2006-06-30 19:13:00,1.7206,1.7206,1.7204,1.7205,136300000.0
2006-06-30 19:14:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-06-30 19:15:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-30 19:16:00,1.7204,1.7204,1.7203,1.7204,136300000.0
2006-06-30 19:17:00,1.7205,1.7206,1.7204,1.7205,136300000.0
2006-06-30 19:18:00,1.7208,1.7208,1.7205,1.7207,136300000.0
2006-06-30 19:19:00,1.7208,1.7208,1.7207,1.7208,136300000.0
2006-06-30 19:20:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-30 19:21:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-30 19:22:00,1.7208,1.7209,1.7206,1.7206,136300000.0
2006-06-30 19:23:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-06-30 19:24:00,1.7209,1.7209,1.7207,1.7208,136300000.0
2006-06-30 19:25:00,1.7207,1.7208,1.7205,1.7208,136300000.0
2006-06-30 19:26:00,1.7207,1.7207,1.7202,1.7202,136300000.0
2006-06-30 19:27:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-06-30 19:28:00,1.7201,1.7207,1.7201,1.7204,136300000.0
2006-06-30 19:29:00,1.7203,1.7209,1.7203,1.7208,136300000.0
2006-06-30 19:30:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-06-30 19:31:00,1.7212,1.7213,1.721,1.7212,136300000.0
2006-06-30 19:32:00,1.721,1.7212,1.721,1.7212,136300000.0
2006-06-30 19:33:00,1.7213,1.7213,1.7209,1.7209,136300000.0
2006-06-30 19:34:00,1.721,1.7212,1.721,1.721,136300000.0
2006-06-30 19:35:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-06-30 19:36:00,1.7208,1.7209,1.7207,1.7207,136300000.0
2006-06-30 19:37:00,1.7206,1.7209,1.7206,1.7209,136300000.0
2006-06-30 19:38:00,1.7211,1.7211,1.7208,1.721,136300000.0
2006-06-30 19:39:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-06-30 19:40:00,1.7208,1.7212,1.7208,1.7212,136300000.0
2006-06-30 19:41:00,1.7213,1.7213,1.721,1.7211,136300000.0
2006-06-30 19:42:00,1.721,1.721,1.7207,1.7208,136300000.0
2006-06-30 19:43:00,1.7207,1.7207,1.7199,1.7199,136300000.0
2006-06-30 19:44:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-06-30 19:45:00,1.7198,1.7201,1.7195,1.72,136300000.0
2006-06-30 19:46:00,1.7201,1.7201,1.72,1.72,136300000.0
2006-06-30 19:47:00,1.7201,1.7202,1.72,1.72,136300000.0
2006-06-30 19:48:00,1.7201,1.7201,1.72,1.72,136300000.0
2006-06-30 19:49:00,1.7201,1.7201,1.7199,1.7201,136300000.0
2006-06-30 19:50:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2006-06-30 19:51:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-30 19:52:00,1.7197,1.7199,1.7197,1.7197,136300000.0
2006-06-30 19:53:00,1.7198,1.72,1.7196,1.72,136300000.0
2006-06-30 19:54:00,1.7199,1.7199,1.7198,1.7199,136300000.0
2006-06-30 19:55:00,1.7198,1.7199,1.7197,1.7197,136300000.0
2006-06-30 19:56:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-06-30 19:57:00,1.7199,1.7203,1.7199,1.7203,136300000.0
2006-06-30 19:58:00,1.7202,1.7202,1.7198,1.7199,136300000.0
2006-06-30 19:59:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-30 20:00:00,1.7197,1.7197,1.7196,1.7197,136300000.0
2006-06-30 20:01:00,1.7196,1.7197,1.7196,1.7196,136300000.0
2006-06-30 20:02:00,1.7195,1.7197,1.7195,1.7195,136300000.0
2006-06-30 20:03:00,1.7196,1.7201,1.7196,1.72,136300000.0
2006-06-30 20:04:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-06-30 20:05:00,1.7199,1.7199,1.7195,1.7198,136300000.0
2006-06-30 20:06:00,1.7199,1.72,1.7197,1.7199,136300000.0
2006-06-30 20:07:00,1.7198,1.72,1.7198,1.72,136300000.0
2006-06-30 20:09:00,1.7201,1.7201,1.7198,1.72,136300000.0
2006-06-30 20:10:00,1.7202,1.7203,1.7202,1.7203,136300000.0
2006-06-30 20:11:00,1.7202,1.7202,1.7201,1.7202,136300000.0
2006-06-30 20:12:00,1.7203,1.7205,1.7198,1.7199,136300000.0
2006-06-30 20:13:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-30 20:14:00,1.7198,1.7198,1.7191,1.7191,136300000.0
2006-06-30 20:15:00,1.719,1.7193,1.719,1.7192,136300000.0
2006-06-30 20:16:00,1.7193,1.7194,1.7188,1.7188,136300000.0
2006-06-30 20:17:00,1.7187,1.719,1.7186,1.7189,136300000.0
2006-06-30 20:18:00,1.7188,1.7192,1.7188,1.7192,136300000.0
2006-06-30 20:19:00,1.7193,1.7195,1.7193,1.7194,136300000.0
2006-06-30 20:20:00,1.7192,1.7196,1.7192,1.7196,136300000.0
2006-06-30 20:21:00,1.7195,1.7196,1.7194,1.7195,136300000.0
2006-06-30 20:22:00,1.7196,1.7197,1.7196,1.7197,136300000.0
2006-06-30 20:23:00,1.7196,1.7196,1.7194,1.7194,136300000.0
2006-06-30 20:24:00,1.7193,1.7196,1.7193,1.7195,136300000.0
2006-06-30 20:25:00,1.7196,1.7205,1.7195,1.7204,136300000.0
2006-06-30 20:26:00,1.7203,1.7204,1.7202,1.7202,136300000.0
2006-06-30 20:27:00,1.7203,1.7204,1.7202,1.7202,136300000.0
2006-06-30 20:28:00,1.7201,1.7203,1.7201,1.7201,136300000.0
2006-06-30 20:29:00,1.72,1.72,1.7199,1.72,136300000.0
2006-06-30 20:30:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-06-30 20:31:00,1.72,1.72,1.7198,1.7199,136300000.0
2006-06-30 20:32:00,1.72,1.7201,1.7193,1.7193,136300000.0
2006-06-30 20:33:00,1.7192,1.7193,1.7192,1.7193,136300000.0
2006-06-30 20:34:00,1.7192,1.7193,1.7192,1.7193,136300000.0
2006-06-30 20:35:00,1.7192,1.7196,1.7191,1.7196,136300000.0
2006-06-30 20:36:00,1.7195,1.7198,1.7195,1.7196,136300000.0
2006-06-30 20:37:00,1.7197,1.7197,1.7197,1.7197,136300000.0
2006-06-30 20:38:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-06-30 20:39:00,1.7197,1.7199,1.7197,1.7197,136300000.0
2006-06-30 20:40:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-06-30 20:41:00,1.7194,1.7195,1.7193,1.7195,136300000.0
2006-06-30 20:42:00,1.7194,1.7197,1.7194,1.7196,136300000.0
2006-06-30 20:43:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-06-30 20:44:00,1.7193,1.7195,1.7193,1.7195,136300000.0
2006-06-30 20:45:00,1.7197,1.7197,1.7194,1.7196,136300000.0
2006-06-30 20:46:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-06-30 20:47:00,1.7194,1.7194,1.7191,1.7192,136300000.0
2006-06-30 20:48:00,1.7195,1.7197,1.7188,1.7188,136300000.0
2006-06-30 20:49:00,1.719,1.719,1.7188,1.7189,136300000.0
2006-06-30 20:50:00,1.7191,1.7191,1.7188,1.7188,136300000.0
2006-06-30 20:51:00,1.7186,1.7187,1.7186,1.7186,136300000.0
2006-06-30 20:52:00,1.7187,1.7189,1.7185,1.7185,136300000.0
2006-06-30 20:53:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-06-30 20:54:00,1.7182,1.7185,1.7182,1.7185,136300000.0
2006-06-30 20:55:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-06-30 20:56:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-06-30 20:57:00,1.7185,1.7186,1.7182,1.7182,136300000.0
2006-06-30 20:58:00,1.7183,1.7183,1.7181,1.7182,136300000.0
2006-06-30 20:59:00,1.7183,1.719,1.718,1.719,136300000.0
2006-06-30 21:00:00,1.7191,1.7197,1.7191,1.7195,136300000.0
2006-06-30 21:01:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-06-30 21:02:00,1.7201,1.7203,1.7201,1.7203,136300000.0
2006-06-30 21:03:00,1.7202,1.7204,1.7202,1.7204,136300000.0
2006-06-30 21:04:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-06-30 21:05:00,1.7203,1.7204,1.7201,1.7204,136300000.0
2006-06-30 21:06:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-06-30 21:07:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2006-06-30 21:08:00,1.7204,1.7206,1.7204,1.7206,136300000.0
2006-06-30 21:09:00,1.7207,1.7207,1.7204,1.7204,136300000.0
2006-06-30 21:10:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-06-30 21:11:00,1.7206,1.7208,1.7206,1.7207,136300000.0
2006-06-30 21:12:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2006-06-30 21:13:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-06-30 21:14:00,1.721,1.721,1.7207,1.7207,136300000.0
2006-06-30 21:15:00,1.7206,1.7209,1.7206,1.7208,136300000.0
2006-06-30 21:16:00,1.7209,1.7211,1.7209,1.7209,136300000.0
2006-06-30 21:17:00,1.7214,1.7214,1.7211,1.7211,136300000.0
2006-06-30 21:18:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-06-30 21:19:00,1.7213,1.7213,1.7209,1.7209,136300000.0
2006-06-30 21:20:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-06-30 21:21:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-06-30 21:22:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-06-30 21:23:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-06-30 21:24:00,1.7205,1.7205,1.7204,1.7204,136300000.0
2006-06-30 21:25:00,1.7203,1.7203,1.7201,1.7202,136300000.0
2006-06-30 21:26:00,1.7203,1.7203,1.7198,1.72,136300000.0
2006-06-30 21:27:00,1.7201,1.7203,1.7201,1.7203,136300000.0
2006-06-30 21:28:00,1.7202,1.7202,1.7197,1.7198,136300000.0
2006-06-30 21:29:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-06-30 21:31:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-30 21:32:00,1.7202,1.7203,1.7199,1.72,136300000.0
2006-06-30 21:33:00,1.7201,1.7202,1.7198,1.7198,136300000.0
2006-06-30 21:34:00,1.7199,1.7199,1.7197,1.7199,136300000.0
2006-06-30 21:35:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-30 21:37:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-06-30 21:38:00,1.7199,1.7201,1.7199,1.7199,136300000.0
2006-06-30 21:39:00,1.72,1.7201,1.7199,1.7201,136300000.0
2006-06-30 21:40:00,1.7199,1.7199,1.7199,1.7199,136300000.0
2006-06-30 21:41:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-06-30 21:42:00,1.7203,1.7203,1.7201,1.7202,136300000.0
2006-06-30 21:43:00,1.7201,1.7203,1.7201,1.7202,136300000.0
2006-06-30 21:44:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-06-30 21:45:00,1.7201,1.7206,1.7201,1.7206,136300000.0
2006-06-30 21:46:00,1.7205,1.7208,1.7205,1.7208,136300000.0
2006-06-30 21:47:00,1.721,1.721,1.7208,1.721,136300000.0
2006-06-30 21:48:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-06-30 21:49:00,1.7216,1.7216,1.7205,1.7205,136300000.0
2006-06-30 21:50:00,1.7204,1.7207,1.7204,1.7206,136300000.0
2006-06-30 21:52:00,1.7207,1.7208,1.7206,1.7208,136300000.0
2006-06-30 21:53:00,1.7205,1.7206,1.7204,1.7204,136300000.0
2006-06-30 21:54:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-06-30 21:55:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-30 21:56:00,1.7201,1.7204,1.7201,1.7204,136300000.0
2006-06-30 21:58:00,1.7205,1.7205,1.7203,1.7205,136300000.0
2006-06-30 21:59:00,1.7204,1.7206,1.7203,1.7203,136300000.0
2006-06-30 22:00:00,1.7205,1.7208,1.7204,1.7207,136300000.0
2006-06-30 22:01:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2006-06-30 22:02:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-06-30 22:03:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2006-06-30 22:04:00,1.7208,1.7208,1.7205,1.7205,136300000.0
2006-06-30 22:05:00,1.7202,1.7202,1.7201,1.7202,136300000.0
2006-06-30 22:06:00,1.7204,1.7205,1.7203,1.7205,136300000.0
2006-06-30 22:07:00,1.7208,1.7208,1.7206,1.7206,136300000.0
2006-06-30 22:08:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-06-30 22:09:00,1.7205,1.7207,1.7204,1.7206,136300000.0
2006-06-30 22:11:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-06-30 22:12:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-30 22:13:00,1.7203,1.7206,1.7203,1.7206,136300000.0
2006-06-30 22:14:00,1.7205,1.7207,1.7205,1.7206,136300000.0
2006-06-30 22:15:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-06-30 22:16:00,1.7204,1.7206,1.7204,1.7205,136300000.0
2006-06-30 22:17:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-06-30 22:18:00,1.7203,1.7209,1.7203,1.7209,136300000.0
2006-06-30 22:19:00,1.7212,1.7215,1.7211,1.7211,136300000.0
2006-06-30 22:20:00,1.721,1.721,1.7204,1.7204,136300000.0
2006-06-30 22:21:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-06-30 22:22:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-06-30 22:23:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-06-30 22:24:00,1.7203,1.7204,1.7202,1.7203,136300000.0
2006-06-30 22:25:00,1.7202,1.7203,1.7198,1.72,136300000.0
2006-06-30 22:26:00,1.7199,1.72,1.7198,1.7198,136300000.0
2006-06-30 22:27:00,1.7199,1.7202,1.7199,1.7202,136300000.0
2006-06-30 22:28:00,1.7201,1.7201,1.7199,1.7201,136300000.0
2006-06-30 22:29:00,1.72,1.72,1.72,1.72,136300000.0
2006-06-30 22:30:00,1.7199,1.7199,1.7197,1.7197,136300000.0
2006-06-30 22:31:00,1.7199,1.7199,1.7198,1.7199,136300000.0
2006-06-30 22:32:00,1.72,1.72,1.7197,1.72,136300000.0
2006-06-30 22:33:00,1.7199,1.7199,1.7198,1.7199,136300000.0
2006-06-30 22:34:00,1.7198,1.7199,1.7197,1.7198,136300000.0
2006-06-30 22:35:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-30 22:36:00,1.7195,1.7195,1.7194,1.7195,136300000.0
2006-06-30 22:37:00,1.7197,1.7197,1.7195,1.7196,136300000.0
2006-06-30 22:38:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-06-30 22:39:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-06-30 22:40:00,1.7193,1.7196,1.7193,1.7196,136300000.0
2006-06-30 22:41:00,1.7197,1.7199,1.7197,1.7198,136300000.0
2006-06-30 22:42:00,1.7196,1.7198,1.7195,1.7198,136300000.0
2006-06-30 22:43:00,1.7197,1.7197,1.7196,1.7197,136300000.0
2006-06-30 22:44:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-30 22:46:00,1.7198,1.7198,1.7195,1.7195,136300000.0
2006-06-30 22:47:00,1.7196,1.7196,1.7195,1.7196,136300000.0
2006-06-30 22:48:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-06-30 22:49:00,1.7196,1.7198,1.7195,1.7198,136300000.0
2006-06-30 22:50:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-06-30 22:51:00,1.7197,1.7198,1.7197,1.7198,136300000.0
2006-06-30 22:52:00,1.7199,1.7201,1.7198,1.7198,136300000.0
2006-06-30 22:53:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-06-30 22:54:00,1.7198,1.72,1.7198,1.72,136300000.0
2006-06-30 22:55:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-06-30 22:56:00,1.7198,1.72,1.7198,1.7198,136300000.0
2006-06-30 22:57:00,1.72,1.7201,1.7198,1.7199,136300000.0
2006-06-30 22:58:00,1.7201,1.7201,1.7197,1.72,136300000.0
2006-06-30 22:59:00,1.7199,1.7203,1.7197,1.7203,136300000.0
2006-07-03 00:00:00,1.7221,1.7221,1.7199,1.7199,136300000.0
2006-07-03 00:01:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-07-03 00:02:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-07-03 00:03:00,1.7201,1.7201,1.7198,1.7201,136300000.0
2006-07-03 00:04:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-07-03 00:05:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-07-03 00:06:00,1.7201,1.7205,1.7201,1.7205,136300000.0
2006-07-03 00:07:00,1.7203,1.7203,1.7201,1.7202,136300000.0
2006-07-03 00:08:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-07-03 00:09:00,1.7208,1.7208,1.7206,1.7206,136300000.0
2006-07-03 00:10:00,1.7211,1.7215,1.721,1.7215,136300000.0
2006-07-03 00:11:00,1.7214,1.7215,1.7213,1.7213,136300000.0
2006-07-03 00:12:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2006-07-03 00:13:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-07-03 00:14:00,1.7214,1.7214,1.7209,1.7211,136300000.0
2006-07-03 00:15:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-07-03 00:16:00,1.7211,1.7213,1.721,1.721,136300000.0
2006-07-03 00:17:00,1.7208,1.7209,1.7206,1.7207,136300000.0
2006-07-03 00:18:00,1.7208,1.7208,1.7206,1.7207,136300000.0
2006-07-03 00:19:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-03 00:20:00,1.7207,1.7209,1.7207,1.7209,136300000.0
2006-07-03 00:21:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-07-03 00:22:00,1.7209,1.721,1.7208,1.7208,136300000.0
2006-07-03 00:23:00,1.7209,1.7209,1.7208,1.7209,136300000.0
2006-07-03 00:24:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-07-03 00:25:00,1.7212,1.7212,1.721,1.7211,136300000.0
2006-07-03 00:26:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2006-07-03 00:27:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-03 00:28:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-07-03 00:29:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-07-03 00:30:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-03 00:31:00,1.721,1.721,1.7208,1.721,136300000.0
2006-07-03 00:32:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-07-03 00:33:00,1.7211,1.7211,1.721,1.7211,136300000.0
2006-07-03 00:34:00,1.7209,1.7211,1.7209,1.7211,136300000.0
2006-07-03 00:35:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2006-07-03 00:36:00,1.7214,1.7214,1.7211,1.7211,136300000.0
2006-07-03 00:37:00,1.7213,1.7217,1.7213,1.7217,136300000.0
2006-07-03 00:38:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-07-03 00:39:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-07-03 00:40:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-07-03 00:41:00,1.7218,1.7221,1.7217,1.7221,136300000.0
2006-07-03 00:42:00,1.722,1.7223,1.722,1.7222,136300000.0
2006-07-03 00:43:00,1.7223,1.7223,1.7222,1.7222,136300000.0
2006-07-03 00:44:00,1.7223,1.7223,1.7221,1.7221,136300000.0
2006-07-03 00:45:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2006-07-03 00:46:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-07-03 00:47:00,1.7215,1.7216,1.7215,1.7215,136300000.0
2006-07-03 00:48:00,1.7216,1.7217,1.7216,1.7216,136300000.0
2006-07-03 00:49:00,1.7214,1.7215,1.721,1.721,136300000.0
2006-07-03 00:50:00,1.7211,1.7213,1.721,1.7212,136300000.0
2006-07-03 00:51:00,1.7211,1.7211,1.7208,1.7208,136300000.0
2006-07-03 00:52:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-07-03 00:54:00,1.7209,1.7209,1.7207,1.7209,136300000.0
2006-07-03 00:55:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-07-03 00:56:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-07-03 00:57:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2006-07-03 00:58:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-07-03 00:59:00,1.7209,1.721,1.7208,1.7208,136300000.0
2006-07-03 01:00:00,1.7207,1.7207,1.7205,1.7207,136300000.0
2006-07-03 01:01:00,1.7209,1.721,1.7209,1.7209,136300000.0
2006-07-03 01:02:00,1.7208,1.7209,1.7206,1.7206,136300000.0
2006-07-03 01:03:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-07-03 01:04:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-07-03 01:05:00,1.7202,1.7203,1.7202,1.7203,136300000.0
2006-07-03 01:06:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-07-03 01:07:00,1.7204,1.7205,1.7202,1.7202,136300000.0
2006-07-03 01:08:00,1.7201,1.7201,1.7201,1.7201,136300000.0
2006-07-03 01:09:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-07-03 01:10:00,1.7203,1.7203,1.72,1.72,136300000.0
2006-07-03 01:11:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-07-03 01:12:00,1.7201,1.7202,1.7201,1.7202,136300000.0
2006-07-03 01:13:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-07-03 01:14:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-07-03 01:15:00,1.7205,1.7205,1.7202,1.7202,136300000.0
2006-07-03 01:16:00,1.7203,1.7204,1.7202,1.7203,136300000.0
2006-07-03 01:17:00,1.7205,1.7207,1.7204,1.7205,136300000.0
2006-07-03 01:18:00,1.7204,1.7206,1.7204,1.7205,136300000.0
2006-07-03 01:20:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-03 01:21:00,1.7204,1.7204,1.7203,1.7204,136300000.0
2006-07-03 01:22:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-07-03 01:23:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2006-07-03 01:24:00,1.7204,1.7205,1.7203,1.7203,136300000.0
2006-07-03 01:25:00,1.7204,1.7204,1.7203,1.7204,136300000.0
2006-07-03 01:26:00,1.7203,1.7204,1.72,1.72,136300000.0
2006-07-03 01:27:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-07-03 01:28:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-07-03 01:29:00,1.7196,1.7197,1.7196,1.7196,136300000.0
2006-07-03 01:30:00,1.7198,1.7199,1.7197,1.7197,136300000.0
2006-07-03 01:31:00,1.7198,1.7198,1.7197,1.7198,136300000.0
2006-07-03 01:32:00,1.72,1.72,1.7197,1.7197,136300000.0
2006-07-03 01:34:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-07-03 01:35:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-07-03 01:36:00,1.7201,1.7202,1.7201,1.7201,136300000.0
2006-07-03 01:37:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-07-03 01:38:00,1.7197,1.7201,1.7197,1.7201,136300000.0
2006-07-03 01:39:00,1.72,1.72,1.72,1.72,136300000.0
2006-07-03 01:40:00,1.7202,1.7202,1.7201,1.7201,136300000.0
2006-07-03 01:41:00,1.7202,1.7203,1.7202,1.7203,136300000.0
2006-07-03 01:42:00,1.7205,1.7205,1.7201,1.7201,136300000.0
2006-07-03 01:43:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-07-03 01:44:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-07-03 01:45:00,1.7202,1.7202,1.72,1.72,136300000.0
2006-07-03 01:46:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-07-03 01:47:00,1.72,1.72,1.72,1.72,136300000.0
2006-07-03 01:48:00,1.7199,1.7202,1.7199,1.7201,136300000.0
2006-07-03 01:49:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-07-03 01:50:00,1.7201,1.7201,1.7198,1.7199,136300000.0
2006-07-03 01:51:00,1.72,1.72,1.7188,1.7188,136300000.0
2006-07-03 01:52:00,1.7197,1.7197,1.7194,1.7195,136300000.0
2006-07-03 01:53:00,1.7196,1.7197,1.7195,1.7195,136300000.0
2006-07-03 01:54:00,1.7197,1.7198,1.7196,1.7196,136300000.0
2006-07-03 01:55:00,1.7199,1.7201,1.7199,1.72,136300000.0
2006-07-03 01:56:00,1.7201,1.7201,1.7198,1.7198,136300000.0
2006-07-03 01:57:00,1.7199,1.7199,1.7195,1.7196,136300000.0
2006-07-03 01:58:00,1.7195,1.7197,1.7194,1.7197,136300000.0
2006-07-03 01:59:00,1.7198,1.7198,1.7196,1.7196,136300000.0
2006-07-03 02:00:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-07-03 02:01:00,1.7193,1.7193,1.7192,1.7193,136300000.0
2006-07-03 02:02:00,1.7192,1.7193,1.7188,1.7188,136300000.0
2006-07-03 02:03:00,1.7187,1.7188,1.7185,1.7186,136300000.0
2006-07-03 02:04:00,1.7187,1.7188,1.7186,1.7186,136300000.0
2006-07-03 02:05:00,1.7187,1.7188,1.7187,1.7187,136300000.0
2006-07-03 02:06:00,1.7186,1.7187,1.7186,1.7186,136300000.0
2006-07-03 02:07:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-07-03 02:08:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-07-03 02:09:00,1.7185,1.7185,1.7182,1.7182,136300000.0
2006-07-03 02:10:00,1.7183,1.7183,1.7181,1.7182,136300000.0
2006-07-03 02:11:00,1.7183,1.7185,1.7183,1.7184,136300000.0
2006-07-03 02:12:00,1.7185,1.7185,1.7182,1.7182,136300000.0
2006-07-03 02:13:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-07-03 02:14:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-07-03 02:15:00,1.7181,1.7183,1.7181,1.7182,136300000.0
2006-07-03 02:16:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-07-03 02:17:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-07-03 02:18:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-07-03 02:19:00,1.7184,1.7185,1.7183,1.7183,136300000.0
2006-07-03 02:20:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-03 02:21:00,1.7185,1.7186,1.7181,1.7181,136300000.0
2006-07-03 02:22:00,1.7188,1.7189,1.7188,1.7189,136300000.0
2006-07-03 02:23:00,1.7187,1.7189,1.7187,1.7188,136300000.0
2006-07-03 02:24:00,1.7187,1.719,1.7184,1.7188,136300000.0
2006-07-03 02:25:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-07-03 02:26:00,1.7187,1.7188,1.7187,1.7188,136300000.0
2006-07-03 02:27:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-07-03 02:28:00,1.7186,1.7188,1.7186,1.7187,136300000.0
2006-07-03 02:29:00,1.719,1.7193,1.7189,1.7192,136300000.0
2006-07-03 02:30:00,1.7189,1.719,1.7189,1.7189,136300000.0
2006-07-03 02:31:00,1.719,1.719,1.719,1.719,136300000.0
2006-07-03 02:32:00,1.7191,1.7191,1.7189,1.7189,136300000.0
2006-07-03 02:33:00,1.719,1.7191,1.7189,1.719,136300000.0
2006-07-03 02:34:00,1.7189,1.7189,1.7187,1.7187,136300000.0
2006-07-03 02:36:00,1.719,1.719,1.7188,1.7188,136300000.0
2006-07-03 02:37:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-07-03 02:38:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-07-03 02:39:00,1.7185,1.7187,1.7185,1.7187,136300000.0
2006-07-03 02:40:00,1.7189,1.7189,1.7188,1.7189,136300000.0
2006-07-03 02:41:00,1.7188,1.7188,1.7184,1.7184,136300000.0
2006-07-03 02:42:00,1.7185,1.7185,1.7182,1.7182,136300000.0
2006-07-03 02:43:00,1.7184,1.7185,1.7183,1.7183,136300000.0
2006-07-03 02:44:00,1.7181,1.7181,1.7176,1.7179,136300000.0
2006-07-03 02:45:00,1.7176,1.7176,1.7173,1.7174,136300000.0
2006-07-03 02:46:00,1.7173,1.7174,1.717,1.7171,136300000.0
2006-07-03 02:47:00,1.717,1.717,1.7163,1.7164,136300000.0
2006-07-03 02:48:00,1.7163,1.7165,1.7162,1.7163,136300000.0
2006-07-03 02:49:00,1.7162,1.7163,1.7161,1.7161,136300000.0
2006-07-03 02:50:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-07-03 02:51:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-07-03 02:52:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-07-03 02:53:00,1.7164,1.7166,1.7163,1.7164,136300000.0
2006-07-03 02:54:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-07-03 02:55:00,1.7164,1.7165,1.7163,1.7163,136300000.0
2006-07-03 02:56:00,1.7162,1.7164,1.7162,1.7164,136300000.0
2006-07-03 02:57:00,1.7163,1.7168,1.7163,1.7168,136300000.0
2006-07-03 02:58:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-07-03 02:59:00,1.7168,1.7168,1.7165,1.7167,136300000.0
2006-07-03 03:00:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-07-03 03:01:00,1.7166,1.7186,1.7164,1.7183,136300000.0
2006-07-03 03:02:00,1.7185,1.7187,1.7163,1.7163,136300000.0
2006-07-03 03:03:00,1.7164,1.7164,1.7161,1.7164,136300000.0
2006-07-03 03:04:00,1.7165,1.7166,1.7163,1.7166,136300000.0
2006-07-03 03:05:00,1.7169,1.717,1.7168,1.717,136300000.0
2006-07-03 03:06:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-07-03 03:07:00,1.7169,1.717,1.7168,1.7169,136300000.0
2006-07-03 03:08:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-07-03 03:09:00,1.717,1.7173,1.7168,1.7169,136300000.0
2006-07-03 03:10:00,1.717,1.7172,1.7169,1.7172,136300000.0
2006-07-03 03:11:00,1.7171,1.7171,1.7169,1.717,136300000.0
2006-07-03 03:12:00,1.7172,1.7172,1.7171,1.7172,136300000.0
2006-07-03 03:13:00,1.7171,1.7172,1.7171,1.7171,136300000.0
2006-07-03 03:14:00,1.7172,1.7172,1.7169,1.717,136300000.0
2006-07-03 03:15:00,1.7169,1.7172,1.7169,1.717,136300000.0
2006-07-03 03:16:00,1.7171,1.7171,1.7168,1.717,136300000.0
2006-07-03 03:17:00,1.7171,1.7173,1.7169,1.7173,136300000.0
2006-07-03 03:18:00,1.7175,1.7175,1.7167,1.7168,136300000.0
2006-07-03 03:19:00,1.717,1.7174,1.717,1.7173,136300000.0
2006-07-03 03:20:00,1.7171,1.7173,1.717,1.7172,136300000.0
2006-07-03 03:21:00,1.7173,1.7175,1.7173,1.7174,136300000.0
2006-07-03 03:22:00,1.7173,1.7176,1.7173,1.7176,136300000.0
2006-07-03 03:23:00,1.7175,1.7177,1.7175,1.7176,136300000.0
2006-07-03 03:24:00,1.7177,1.7177,1.7176,1.7177,136300000.0
2006-07-03 03:25:00,1.7176,1.7176,1.7172,1.7172,136300000.0
2006-07-03 03:26:00,1.7171,1.7171,1.7168,1.7169,136300000.0
2006-07-03 03:27:00,1.717,1.7175,1.7168,1.7174,136300000.0
2006-07-03 03:28:00,1.7175,1.7175,1.7169,1.7169,136300000.0
2006-07-03 03:29:00,1.7167,1.7167,1.7159,1.7161,136300000.0
2006-07-03 03:30:00,1.7169,1.721,1.7165,1.7201,136300000.0
2006-07-03 03:31:00,1.7199,1.7219,1.7199,1.7219,136300000.0
2006-07-03 03:32:00,1.722,1.7222,1.722,1.7221,136300000.0
2006-07-03 03:33:00,1.7222,1.7223,1.7216,1.7216,136300000.0
2006-07-03 03:35:00,1.7217,1.7217,1.7208,1.7214,136300000.0
2006-07-03 03:36:00,1.7215,1.7219,1.7213,1.7219,136300000.0
2006-07-03 03:37:00,1.7218,1.7219,1.7218,1.7218,136300000.0
2006-07-03 03:38:00,1.722,1.722,1.722,1.722,136300000.0
2006-07-03 03:39:00,1.7221,1.7222,1.722,1.722,136300000.0
2006-07-03 03:40:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-07-03 03:41:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-07-03 03:42:00,1.7219,1.722,1.7219,1.7219,136300000.0
2006-07-03 03:43:00,1.7217,1.7217,1.7213,1.7214,136300000.0
2006-07-03 03:44:00,1.7213,1.7214,1.7212,1.7213,136300000.0
2006-07-03 03:45:00,1.7214,1.7214,1.7213,1.7214,136300000.0
2006-07-03 03:46:00,1.7213,1.7214,1.7212,1.7213,136300000.0
2006-07-03 03:47:00,1.7212,1.7214,1.7212,1.7214,136300000.0
2006-07-03 03:48:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-07-03 03:49:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-07-03 03:50:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-07-03 03:51:00,1.721,1.721,1.721,1.721,136300000.0
2006-07-03 03:52:00,1.7211,1.7212,1.721,1.7212,136300000.0
2006-07-03 03:53:00,1.7211,1.7211,1.7207,1.7209,136300000.0
2006-07-03 03:54:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-07-03 03:55:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-07-03 03:56:00,1.721,1.721,1.7207,1.7209,136300000.0
2006-07-03 03:57:00,1.721,1.7211,1.7209,1.7211,136300000.0
2006-07-03 03:58:00,1.7209,1.7209,1.7208,1.7209,136300000.0
2006-07-03 03:59:00,1.7208,1.7208,1.7207,1.7208,136300000.0
2006-07-03 04:00:00,1.7209,1.7209,1.7208,1.7209,136300000.0
2006-07-03 04:01:00,1.7207,1.7211,1.7207,1.7211,136300000.0
2006-07-03 04:02:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-07-03 04:03:00,1.7211,1.7211,1.7208,1.7211,136300000.0
2006-07-03 04:04:00,1.721,1.7212,1.721,1.7212,136300000.0
2006-07-03 04:05:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-07-03 04:06:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-07-03 04:07:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-07-03 04:08:00,1.7209,1.721,1.7209,1.721,136300000.0
2006-07-03 04:09:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-07-03 04:10:00,1.721,1.721,1.721,1.721,136300000.0
2006-07-03 04:11:00,1.7209,1.721,1.7208,1.7209,136300000.0
2006-07-03 04:12:00,1.7208,1.721,1.7207,1.721,136300000.0
2006-07-03 04:13:00,1.7209,1.7209,1.7208,1.7209,136300000.0
2006-07-03 04:14:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-07-03 04:15:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-07-03 04:16:00,1.721,1.721,1.7207,1.7207,136300000.0
2006-07-03 04:17:00,1.7206,1.7208,1.7206,1.7208,136300000.0
2006-07-03 04:19:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-07-03 04:20:00,1.7211,1.7211,1.7206,1.7206,136300000.0
2006-07-03 04:21:00,1.7205,1.7206,1.7205,1.7205,136300000.0
2006-07-03 04:22:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-03 04:23:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2006-07-03 04:24:00,1.7204,1.7205,1.7203,1.7204,136300000.0
2006-07-03 04:25:00,1.7201,1.7201,1.72,1.72,136300000.0
2006-07-03 04:26:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-07-03 04:27:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-07-03 04:28:00,1.7201,1.7201,1.72,1.72,136300000.0
2006-07-03 04:29:00,1.7199,1.7204,1.7199,1.7204,136300000.0
2006-07-03 04:30:00,1.7203,1.7204,1.7202,1.7204,136300000.0
2006-07-03 04:31:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-07-03 04:32:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-03 04:33:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-03 04:34:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-07-03 04:35:00,1.7208,1.7209,1.7207,1.7207,136300000.0
2006-07-03 04:36:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-07-03 04:37:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2006-07-03 04:38:00,1.7207,1.7209,1.7207,1.7209,136300000.0
2006-07-03 04:39:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-07-03 04:40:00,1.7207,1.7208,1.7207,1.7208,136300000.0
2006-07-03 04:41:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-07-03 04:42:00,1.7205,1.7206,1.7202,1.7202,136300000.0
2006-07-03 04:43:00,1.7201,1.7202,1.7199,1.7202,136300000.0
2006-07-03 04:44:00,1.72,1.7201,1.7198,1.7198,136300000.0
2006-07-03 04:45:00,1.72,1.7202,1.72,1.7202,136300000.0
2006-07-03 04:46:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-07-03 04:47:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-07-03 04:48:00,1.72,1.7201,1.7198,1.7199,136300000.0
2006-07-03 04:49:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-07-03 04:50:00,1.7196,1.7197,1.7196,1.7196,136300000.0
2006-07-03 04:51:00,1.7195,1.7197,1.7192,1.7192,136300000.0
2006-07-03 04:52:00,1.7193,1.7194,1.7191,1.7191,136300000.0
2006-07-03 04:53:00,1.7192,1.7193,1.7191,1.7192,136300000.0
2006-07-03 04:54:00,1.7191,1.7192,1.719,1.7192,136300000.0
2006-07-03 04:55:00,1.7191,1.7191,1.7189,1.719,136300000.0
2006-07-03 04:56:00,1.7191,1.7191,1.7191,1.7191,136300000.0
2006-07-03 04:57:00,1.7189,1.7189,1.7187,1.7187,136300000.0
2006-07-03 04:58:00,1.7186,1.7187,1.7186,1.7186,136300000.0
2006-07-03 04:59:00,1.7185,1.7185,1.7182,1.7184,136300000.0
2006-07-03 05:00:00,1.7185,1.7187,1.7184,1.7184,136300000.0
2006-07-03 05:01:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-07-03 05:02:00,1.7187,1.7188,1.7185,1.7185,136300000.0
2006-07-03 05:03:00,1.7186,1.7189,1.7186,1.7189,136300000.0
2006-07-03 05:04:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-07-03 05:05:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-07-03 05:06:00,1.7186,1.7188,1.7186,1.7187,136300000.0
2006-07-03 05:07:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2006-07-03 05:08:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-07-03 05:09:00,1.7187,1.7189,1.7187,1.7189,136300000.0
2006-07-03 05:10:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-07-03 05:11:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2006-07-03 05:12:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-07-03 05:13:00,1.7189,1.719,1.7188,1.7189,136300000.0
2006-07-03 05:14:00,1.7188,1.7189,1.7188,1.7189,136300000.0
2006-07-03 05:15:00,1.719,1.719,1.7187,1.7187,136300000.0
2006-07-03 05:16:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-07-03 05:17:00,1.7186,1.7187,1.7186,1.7187,136300000.0
2006-07-03 05:18:00,1.7186,1.7187,1.7185,1.7185,136300000.0
2006-07-03 05:19:00,1.7186,1.7188,1.7185,1.7188,136300000.0
2006-07-03 05:20:00,1.7187,1.7187,1.7186,1.7187,136300000.0
2006-07-03 05:21:00,1.7188,1.7188,1.7185,1.7187,136300000.0
2006-07-03 05:22:00,1.7185,1.7186,1.7184,1.7186,136300000.0
2006-07-03 05:23:00,1.7187,1.7189,1.7187,1.7188,136300000.0
2006-07-03 05:24:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-07-03 05:25:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2006-07-03 05:26:00,1.7186,1.7187,1.7185,1.7187,136300000.0
2006-07-03 05:27:00,1.7185,1.7189,1.7185,1.7189,136300000.0
2006-07-03 05:28:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-07-03 05:29:00,1.719,1.719,1.7188,1.7188,136300000.0
2006-07-03 05:30:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-07-03 05:31:00,1.7186,1.7187,1.7185,1.7185,136300000.0
2006-07-03 05:32:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-07-03 05:33:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-07-03 05:34:00,1.7183,1.7184,1.7181,1.7181,136300000.0
2006-07-03 05:35:00,1.7182,1.7182,1.718,1.7181,136300000.0
2006-07-03 05:36:00,1.7182,1.7182,1.7181,1.7181,136300000.0
2006-07-03 05:37:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-07-03 05:38:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-07-03 05:39:00,1.7186,1.7188,1.7186,1.7188,136300000.0
2006-07-03 05:40:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-07-03 05:41:00,1.7185,1.7189,1.7185,1.7188,136300000.0
2006-07-03 05:42:00,1.7189,1.719,1.7188,1.7188,136300000.0
2006-07-03 05:43:00,1.7189,1.719,1.7188,1.7188,136300000.0
2006-07-03 05:44:00,1.7189,1.719,1.7189,1.719,136300000.0
2006-07-03 05:45:00,1.7189,1.719,1.7188,1.719,136300000.0
2006-07-03 05:46:00,1.7192,1.7193,1.719,1.7193,136300000.0
2006-07-03 05:47:00,1.7192,1.7192,1.719,1.7191,136300000.0
2006-07-03 05:48:00,1.7189,1.7189,1.7187,1.7187,136300000.0
2006-07-03 05:49:00,1.7188,1.7188,1.7186,1.7187,136300000.0
2006-07-03 05:50:00,1.7188,1.7188,1.7177,1.7177,136300000.0
2006-07-03 05:51:00,1.7176,1.7177,1.7174,1.7174,136300000.0
2006-07-03 05:52:00,1.7172,1.7174,1.717,1.7171,136300000.0
2006-07-03 05:53:00,1.717,1.7171,1.717,1.717,136300000.0
2006-07-03 05:54:00,1.7168,1.7174,1.7168,1.7174,136300000.0
2006-07-03 05:55:00,1.7173,1.7176,1.7172,1.7175,136300000.0
2006-07-03 05:56:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-07-03 05:57:00,1.7175,1.7177,1.7175,1.7177,136300000.0
2006-07-03 05:58:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-07-03 05:59:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-07-03 06:00:00,1.7174,1.7174,1.717,1.7171,136300000.0
2006-07-03 06:01:00,1.7172,1.7172,1.717,1.717,136300000.0
2006-07-03 06:02:00,1.7171,1.7174,1.7171,1.7174,136300000.0
2006-07-03 06:03:00,1.7173,1.7175,1.7173,1.7173,136300000.0
2006-07-03 06:04:00,1.7174,1.7176,1.7173,1.7174,136300000.0
2006-07-03 06:05:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-07-03 06:06:00,1.7172,1.7172,1.717,1.7171,136300000.0
2006-07-03 06:07:00,1.7172,1.7174,1.7172,1.7173,136300000.0
2006-07-03 06:08:00,1.717,1.7171,1.7168,1.717,136300000.0
2006-07-03 06:10:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-07-03 06:11:00,1.7171,1.7173,1.7171,1.7172,136300000.0
2006-07-03 06:12:00,1.7173,1.7174,1.7171,1.7173,136300000.0
2006-07-03 06:13:00,1.7174,1.7175,1.7174,1.7174,136300000.0
2006-07-03 06:14:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-07-03 06:15:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-07-03 06:16:00,1.7171,1.7171,1.7169,1.7171,136300000.0
2006-07-03 06:17:00,1.717,1.7172,1.7169,1.7172,136300000.0
2006-07-03 06:18:00,1.7169,1.7173,1.7169,1.7172,136300000.0
2006-07-03 06:19:00,1.7171,1.7173,1.7171,1.7171,136300000.0
2006-07-03 06:20:00,1.717,1.717,1.7169,1.717,136300000.0
2006-07-03 06:21:00,1.7169,1.7169,1.7168,1.7169,136300000.0
2006-07-03 06:22:00,1.7167,1.7172,1.7167,1.717,136300000.0
2006-07-03 06:23:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-07-03 06:24:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-07-03 06:25:00,1.717,1.7173,1.717,1.7173,136300000.0
2006-07-03 06:26:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-07-03 06:27:00,1.7173,1.7175,1.7172,1.7172,136300000.0
2006-07-03 06:28:00,1.7171,1.7171,1.717,1.7171,136300000.0
2006-07-03 06:29:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-07-03 06:30:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-07-03 06:31:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-07-03 06:32:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-07-03 06:33:00,1.7171,1.7171,1.7169,1.717,136300000.0
2006-07-03 06:34:00,1.7169,1.7171,1.7169,1.7171,136300000.0
2006-07-03 06:35:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-07-03 06:36:00,1.7172,1.7174,1.7172,1.7173,136300000.0
2006-07-03 06:37:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-07-03 06:38:00,1.7173,1.7174,1.7172,1.7173,136300000.0
2006-07-03 06:39:00,1.7174,1.7177,1.7172,1.7177,136300000.0
2006-07-03 06:40:00,1.7178,1.7179,1.7177,1.7177,136300000.0
2006-07-03 06:41:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-07-03 06:42:00,1.7174,1.7177,1.7174,1.7176,136300000.0
2006-07-03 06:43:00,1.7177,1.7179,1.7176,1.7179,136300000.0
2006-07-03 06:44:00,1.7176,1.7178,1.7175,1.7175,136300000.0
2006-07-03 06:45:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-07-03 06:46:00,1.718,1.718,1.7177,1.7177,136300000.0
2006-07-03 06:47:00,1.7176,1.7178,1.7176,1.7177,136300000.0
2006-07-03 06:48:00,1.7176,1.7177,1.7175,1.7175,136300000.0
2006-07-03 06:49:00,1.7176,1.7177,1.7175,1.7177,136300000.0
2006-07-03 06:50:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-07-03 06:51:00,1.7176,1.7177,1.7175,1.7176,136300000.0
2006-07-03 06:52:00,1.7177,1.7179,1.7177,1.7177,136300000.0
2006-07-03 06:53:00,1.7178,1.7178,1.7177,1.7178,136300000.0
2006-07-03 06:54:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-07-03 06:55:00,1.7179,1.718,1.7178,1.718,136300000.0
2006-07-03 06:56:00,1.7181,1.7181,1.718,1.7181,136300000.0
2006-07-03 06:57:00,1.718,1.7181,1.7178,1.7178,136300000.0
2006-07-03 06:58:00,1.718,1.718,1.7177,1.7178,136300000.0
2006-07-03 06:59:00,1.7177,1.718,1.7176,1.718,136300000.0
2006-07-03 07:00:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-07-03 07:01:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-07-03 07:02:00,1.7179,1.718,1.7177,1.718,136300000.0
2006-07-03 07:03:00,1.7181,1.7181,1.7177,1.7178,136300000.0
2006-07-03 07:04:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-07-03 07:05:00,1.7177,1.7178,1.7175,1.7176,136300000.0
2006-07-03 07:06:00,1.7177,1.7179,1.7177,1.7179,136300000.0
2006-07-03 07:07:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-07-03 07:08:00,1.7179,1.7179,1.7177,1.7179,136300000.0
2006-07-03 07:09:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-07-03 07:10:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-07-03 07:11:00,1.7177,1.718,1.7177,1.718,136300000.0
2006-07-03 07:12:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-07-03 07:13:00,1.7177,1.7178,1.7175,1.7178,136300000.0
2006-07-03 07:14:00,1.7177,1.7178,1.7177,1.7178,136300000.0
2006-07-03 07:15:00,1.7177,1.7179,1.7177,1.7179,136300000.0
2006-07-03 07:16:00,1.7178,1.7179,1.7177,1.7177,136300000.0
2006-07-03 07:17:00,1.7176,1.7178,1.7176,1.7178,136300000.0
2006-07-03 07:18:00,1.7176,1.7176,1.7176,1.7176,136300000.0
2006-07-03 07:19:00,1.7177,1.7182,1.7177,1.7182,136300000.0
2006-07-03 07:20:00,1.7184,1.7184,1.718,1.7181,136300000.0
2006-07-03 07:21:00,1.7183,1.7183,1.718,1.7181,136300000.0
2006-07-03 07:22:00,1.7182,1.7183,1.7182,1.7182,136300000.0
2006-07-03 07:23:00,1.718,1.7183,1.718,1.7183,136300000.0
2006-07-03 07:24:00,1.7182,1.7185,1.7182,1.7184,136300000.0
2006-07-03 07:25:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-07-03 07:26:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-07-03 07:27:00,1.7183,1.7183,1.7182,1.7183,136300000.0
2006-07-03 07:28:00,1.7184,1.7184,1.7182,1.7184,136300000.0
2006-07-03 07:29:00,1.7185,1.7185,1.7183,1.7184,136300000.0
2006-07-03 07:30:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-07-03 07:31:00,1.7183,1.7185,1.7183,1.7185,136300000.0
2006-07-03 07:32:00,1.7184,1.7184,1.7182,1.7183,136300000.0
2006-07-03 07:33:00,1.7184,1.7184,1.7181,1.7182,136300000.0
2006-07-03 07:34:00,1.7183,1.7184,1.7181,1.7183,136300000.0
2006-07-03 07:35:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-03 07:36:00,1.7181,1.7184,1.7181,1.7184,136300000.0
2006-07-03 07:37:00,1.7183,1.7184,1.7181,1.7184,136300000.0
2006-07-03 07:38:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-07-03 07:39:00,1.7181,1.7184,1.7181,1.7183,136300000.0
2006-07-03 07:40:00,1.718,1.7182,1.718,1.7182,136300000.0
2006-07-03 07:42:00,1.7177,1.7179,1.7176,1.7179,136300000.0
2006-07-03 07:43:00,1.7186,1.719,1.7186,1.7189,136300000.0
2006-07-03 07:44:00,1.719,1.7191,1.7188,1.7188,136300000.0
2006-07-03 07:45:00,1.7189,1.719,1.7188,1.7189,136300000.0
2006-07-03 07:46:00,1.719,1.7192,1.719,1.719,136300000.0
2006-07-03 07:47:00,1.7192,1.7198,1.7192,1.7198,136300000.0
2006-07-03 07:48:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-07-03 07:49:00,1.7197,1.7198,1.7195,1.7197,136300000.0
2006-07-03 07:50:00,1.7196,1.7197,1.7193,1.7196,136300000.0
2006-07-03 07:51:00,1.7195,1.7198,1.7195,1.7198,136300000.0
2006-07-03 07:52:00,1.7202,1.7204,1.7201,1.7202,136300000.0
2006-07-03 07:53:00,1.7201,1.7201,1.7199,1.72,136300000.0
2006-07-03 07:54:00,1.7199,1.72,1.7199,1.7199,136300000.0
2006-07-03 07:55:00,1.7201,1.7205,1.7201,1.7205,136300000.0
2006-07-03 07:56:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-07-03 07:57:00,1.7206,1.7208,1.7205,1.7208,136300000.0
2006-07-03 07:58:00,1.7209,1.7211,1.7206,1.721,136300000.0
2006-07-03 07:59:00,1.7211,1.7212,1.721,1.721,136300000.0
2006-07-03 08:00:00,1.7213,1.7213,1.7211,1.7211,136300000.0
2006-07-03 08:01:00,1.7212,1.7214,1.7206,1.7206,136300000.0
2006-07-03 08:02:00,1.7209,1.7209,1.7205,1.7207,136300000.0
2006-07-03 08:03:00,1.7206,1.7206,1.7204,1.7204,136300000.0
2006-07-03 08:04:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2006-07-03 08:05:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-03 08:06:00,1.7206,1.7208,1.7206,1.7206,136300000.0
2006-07-03 08:07:00,1.7205,1.7205,1.72,1.72,136300000.0
2006-07-03 08:08:00,1.7199,1.72,1.7199,1.72,136300000.0
2006-07-03 08:09:00,1.7201,1.7201,1.7198,1.7199,136300000.0
2006-07-03 08:10:00,1.72,1.72,1.7192,1.7193,136300000.0
2006-07-03 08:11:00,1.7192,1.7192,1.7189,1.7189,136300000.0
2006-07-03 08:12:00,1.719,1.7191,1.7189,1.7189,136300000.0
2006-07-03 08:13:00,1.7188,1.7188,1.7183,1.7183,136300000.0
2006-07-03 08:14:00,1.7184,1.7185,1.7181,1.7182,136300000.0
2006-07-03 08:15:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-07-03 08:16:00,1.7187,1.7188,1.7186,1.7186,136300000.0
2006-07-03 08:17:00,1.7191,1.7191,1.7188,1.7188,136300000.0
2006-07-03 08:18:00,1.7189,1.7189,1.7185,1.7185,136300000.0
2006-07-03 08:19:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-07-03 08:20:00,1.7183,1.7184,1.7182,1.7182,136300000.0
2006-07-03 08:21:00,1.7183,1.7183,1.7182,1.7183,136300000.0
2006-07-03 08:22:00,1.7181,1.7182,1.7178,1.7178,136300000.0
2006-07-03 08:23:00,1.7177,1.718,1.7176,1.7177,136300000.0
2006-07-03 08:24:00,1.7176,1.7179,1.7176,1.7177,136300000.0
2006-07-03 08:25:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-07-03 08:26:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-07-03 08:27:00,1.7178,1.7178,1.7173,1.7174,136300000.0
2006-07-03 08:28:00,1.7175,1.7176,1.7174,1.7176,136300000.0
2006-07-03 08:29:00,1.7175,1.7175,1.7172,1.7173,136300000.0
2006-07-03 08:30:00,1.7172,1.7172,1.7165,1.7165,136300000.0
2006-07-03 08:31:00,1.7164,1.7165,1.7156,1.7156,136300000.0
2006-07-03 08:32:00,1.7155,1.7158,1.7153,1.7154,136300000.0
2006-07-03 08:33:00,1.7155,1.7157,1.7154,1.7157,136300000.0
2006-07-03 08:34:00,1.7156,1.7157,1.7154,1.7154,136300000.0
2006-07-03 08:35:00,1.7156,1.7163,1.7156,1.7163,136300000.0
2006-07-03 08:36:00,1.7162,1.7163,1.7158,1.7159,136300000.0
2006-07-03 08:37:00,1.716,1.7161,1.7156,1.7157,136300000.0
2006-07-03 08:38:00,1.7158,1.7161,1.7157,1.716,136300000.0
2006-07-03 08:39:00,1.7159,1.716,1.7157,1.7158,136300000.0
2006-07-03 08:40:00,1.7157,1.7161,1.7157,1.7161,136300000.0
2006-07-03 08:41:00,1.716,1.716,1.7155,1.7155,136300000.0
2006-07-03 08:42:00,1.7156,1.7163,1.7156,1.7161,136300000.0
2006-07-03 08:43:00,1.716,1.716,1.7149,1.7151,136300000.0
2006-07-03 08:44:00,1.715,1.7151,1.7148,1.7151,136300000.0
2006-07-03 08:45:00,1.7154,1.7157,1.7154,1.7155,136300000.0
2006-07-03 08:46:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-07-03 08:47:00,1.7157,1.7162,1.7155,1.716,136300000.0
2006-07-03 08:48:00,1.7161,1.7161,1.7155,1.7157,136300000.0
2006-07-03 08:49:00,1.7158,1.716,1.7155,1.716,136300000.0
2006-07-03 08:50:00,1.7161,1.7162,1.7159,1.7159,136300000.0
2006-07-03 08:51:00,1.716,1.7163,1.7159,1.716,136300000.0
2006-07-03 08:52:00,1.7159,1.7159,1.7153,1.7154,136300000.0
2006-07-03 08:53:00,1.7153,1.7157,1.7153,1.7154,136300000.0
2006-07-03 08:54:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-07-03 08:55:00,1.7156,1.7157,1.7155,1.7155,136300000.0
2006-07-03 08:56:00,1.7158,1.7159,1.7156,1.7156,136300000.0
2006-07-03 08:57:00,1.7155,1.7156,1.7154,1.7155,136300000.0
2006-07-03 08:58:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-07-03 08:59:00,1.7155,1.7156,1.7154,1.7155,136300000.0
2006-07-03 09:00:00,1.7159,1.7164,1.7159,1.7161,136300000.0
2006-07-03 09:01:00,1.7162,1.7164,1.716,1.7163,136300000.0
2006-07-03 09:02:00,1.7164,1.7168,1.7163,1.7166,136300000.0
2006-07-03 09:03:00,1.7167,1.7167,1.716,1.7162,136300000.0
2006-07-03 09:04:00,1.7161,1.7162,1.716,1.7161,136300000.0
2006-07-03 09:05:00,1.716,1.7161,1.7159,1.716,136300000.0
2006-07-03 09:06:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-07-03 09:07:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-03 09:08:00,1.7158,1.716,1.7158,1.7159,136300000.0
2006-07-03 09:09:00,1.716,1.7163,1.716,1.7163,136300000.0
2006-07-03 09:10:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-07-03 09:11:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-07-03 09:12:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-07-03 09:13:00,1.7166,1.7168,1.7164,1.7168,136300000.0
2006-07-03 09:14:00,1.7169,1.7169,1.7165,1.7165,136300000.0
2006-07-03 09:15:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-07-03 09:16:00,1.7166,1.7167,1.7165,1.7166,136300000.0
2006-07-03 09:17:00,1.7167,1.7167,1.7163,1.7167,136300000.0
2006-07-03 09:18:00,1.7166,1.7169,1.7166,1.7168,136300000.0
2006-07-03 09:19:00,1.7167,1.7171,1.7167,1.717,136300000.0
2006-07-03 09:20:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-07-03 09:21:00,1.717,1.717,1.7166,1.7166,136300000.0
2006-07-03 09:22:00,1.7168,1.7171,1.7168,1.7169,136300000.0
2006-07-03 09:23:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-07-03 09:24:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-07-03 09:25:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-07-03 09:26:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-07-03 09:27:00,1.7169,1.7169,1.7166,1.7167,136300000.0
2006-07-03 09:28:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-07-03 09:29:00,1.7166,1.7168,1.7166,1.7168,136300000.0
2006-07-03 09:30:00,1.7172,1.7174,1.7172,1.7173,136300000.0
2006-07-03 09:31:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-07-03 09:32:00,1.7174,1.7174,1.7171,1.7171,136300000.0
2006-07-03 09:33:00,1.717,1.7171,1.7169,1.717,136300000.0
2006-07-03 09:34:00,1.7169,1.717,1.7167,1.7168,136300000.0
2006-07-03 09:35:00,1.7169,1.7171,1.7169,1.7169,136300000.0
2006-07-03 09:36:00,1.717,1.7173,1.7168,1.7172,136300000.0
2006-07-03 09:37:00,1.7173,1.7175,1.7172,1.7172,136300000.0
2006-07-03 09:38:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-07-03 09:39:00,1.7169,1.7171,1.7167,1.7167,136300000.0
2006-07-03 09:40:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-07-03 09:41:00,1.7165,1.7167,1.7165,1.7165,136300000.0
2006-07-03 09:42:00,1.7166,1.7168,1.7166,1.7166,136300000.0
2006-07-03 09:43:00,1.7167,1.7167,1.7163,1.7163,136300000.0
2006-07-03 09:44:00,1.7162,1.7162,1.716,1.7161,136300000.0
2006-07-03 09:45:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-03 09:46:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-07-03 09:47:00,1.7159,1.7159,1.7156,1.7159,136300000.0
2006-07-03 09:48:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-03 09:49:00,1.7159,1.7159,1.7154,1.7154,136300000.0
2006-07-03 09:50:00,1.7153,1.7154,1.7152,1.7152,136300000.0
2006-07-03 09:51:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-07-03 09:52:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-07-03 09:53:00,1.716,1.7161,1.7154,1.7154,136300000.0
2006-07-03 09:54:00,1.7155,1.7158,1.7153,1.7157,136300000.0
2006-07-03 09:55:00,1.7154,1.7159,1.7154,1.7159,136300000.0
2006-07-03 09:56:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-07-03 09:57:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-07-03 09:58:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-07-03 09:59:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-07-03 10:00:00,1.7159,1.7159,1.7151,1.7154,136300000.0
2006-07-03 10:01:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-03 10:02:00,1.7152,1.7154,1.7151,1.7152,136300000.0
2006-07-03 10:03:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-07-03 10:04:00,1.7153,1.7153,1.7152,1.7153,136300000.0
2006-07-03 10:05:00,1.7155,1.7155,1.7152,1.7153,136300000.0
2006-07-03 10:06:00,1.7152,1.7154,1.7152,1.7152,136300000.0
2006-07-03 10:07:00,1.715,1.715,1.7147,1.7147,136300000.0
2006-07-03 10:08:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-07-03 10:09:00,1.7153,1.7159,1.7153,1.7159,136300000.0
2006-07-03 10:10:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-07-03 10:11:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-03 10:12:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-03 10:13:00,1.716,1.716,1.716,1.716,136300000.0
2006-07-03 10:14:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-07-03 10:15:00,1.716,1.7161,1.716,1.716,136300000.0
2006-07-03 10:16:00,1.7159,1.716,1.7156,1.7156,136300000.0
2006-07-03 10:17:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-07-03 10:18:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-03 10:19:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-07-03 10:20:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-07-03 10:21:00,1.7151,1.7154,1.7151,1.7152,136300000.0
2006-07-03 10:22:00,1.7149,1.715,1.7149,1.715,136300000.0
2006-07-03 10:23:00,1.7149,1.715,1.7149,1.7149,136300000.0
2006-07-03 10:24:00,1.715,1.7154,1.715,1.7153,136300000.0
2006-07-03 10:25:00,1.7152,1.7153,1.7149,1.7149,136300000.0
2006-07-03 10:26:00,1.715,1.715,1.7143,1.7143,136300000.0
2006-07-03 10:27:00,1.7145,1.7146,1.7141,1.7141,136300000.0
2006-07-03 10:28:00,1.7142,1.7143,1.7141,1.7141,136300000.0
2006-07-03 10:29:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-07-03 10:30:00,1.7144,1.7146,1.7143,1.7144,136300000.0
2006-07-03 10:31:00,1.7145,1.7145,1.7144,1.7145,136300000.0
2006-07-03 10:32:00,1.7146,1.7147,1.7145,1.7146,136300000.0
2006-07-03 10:33:00,1.7145,1.7148,1.7145,1.7147,136300000.0
2006-07-03 10:34:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-03 10:36:00,1.7144,1.7147,1.7144,1.7144,136300000.0
2006-07-03 10:37:00,1.7146,1.7147,1.7146,1.7146,136300000.0
2006-07-03 10:39:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-07-03 10:40:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-07-03 10:41:00,1.7147,1.7147,1.7145,1.7146,136300000.0
2006-07-03 10:42:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-07-03 10:43:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-07-03 10:44:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-07-03 10:45:00,1.7151,1.7151,1.7148,1.7148,136300000.0
2006-07-03 10:46:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-07-03 10:47:00,1.7149,1.7152,1.7149,1.7152,136300000.0
2006-07-03 10:48:00,1.7151,1.7153,1.7151,1.7151,136300000.0
2006-07-03 10:49:00,1.7154,1.7159,1.7154,1.7157,136300000.0
2006-07-03 10:50:00,1.7156,1.7167,1.7156,1.7166,136300000.0
2006-07-03 10:51:00,1.7169,1.7169,1.7167,1.7168,136300000.0
2006-07-03 10:52:00,1.7167,1.7167,1.7161,1.7162,136300000.0
2006-07-03 10:53:00,1.7163,1.7163,1.7158,1.7159,136300000.0
2006-07-03 10:54:00,1.7158,1.716,1.7158,1.7158,136300000.0
2006-07-03 10:55:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-03 10:56:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-07-03 10:57:00,1.7158,1.7158,1.7155,1.7157,136300000.0
2006-07-03 10:58:00,1.7156,1.7157,1.7154,1.7154,136300000.0
2006-07-03 10:59:00,1.7156,1.7156,1.7155,1.7156,136300000.0
2006-07-03 11:00:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-03 11:01:00,1.7159,1.716,1.7158,1.716,136300000.0
2006-07-03 11:02:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-03 11:03:00,1.7158,1.7158,1.7155,1.7157,136300000.0
2006-07-03 11:04:00,1.7156,1.7157,1.7154,1.7154,136300000.0
2006-07-03 11:05:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-07-03 11:06:00,1.7155,1.7156,1.7154,1.7156,136300000.0
2006-07-03 11:07:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-07-03 11:08:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-07-03 11:09:00,1.7159,1.716,1.7156,1.7156,136300000.0
2006-07-03 11:10:00,1.7155,1.7155,1.7151,1.7151,136300000.0
2006-07-03 11:11:00,1.7152,1.7154,1.7151,1.7154,136300000.0
2006-07-03 11:12:00,1.7153,1.7156,1.7153,1.7153,136300000.0
2006-07-03 11:13:00,1.7154,1.7154,1.7151,1.7152,136300000.0
2006-07-03 11:14:00,1.7153,1.7153,1.7151,1.7151,136300000.0
2006-07-03 11:15:00,1.715,1.7152,1.715,1.7151,136300000.0
2006-07-03 11:16:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-07-03 11:17:00,1.7151,1.7152,1.7148,1.7148,136300000.0
2006-07-03 11:18:00,1.7147,1.7149,1.7147,1.7148,136300000.0
2006-07-03 11:19:00,1.715,1.7153,1.715,1.7153,136300000.0
2006-07-03 11:20:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-07-03 11:21:00,1.7151,1.7151,1.715,1.7151,136300000.0
2006-07-03 11:22:00,1.715,1.7152,1.7149,1.7149,136300000.0
2006-07-03 11:23:00,1.7151,1.7153,1.7149,1.7153,136300000.0
2006-07-03 11:24:00,1.7152,1.7154,1.7151,1.7154,136300000.0
2006-07-03 11:25:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-07-03 11:26:00,1.7152,1.7152,1.7147,1.7147,136300000.0
2006-07-03 11:27:00,1.7145,1.7147,1.7144,1.7146,136300000.0
2006-07-03 11:28:00,1.7145,1.7147,1.7143,1.7147,136300000.0
2006-07-03 11:29:00,1.7148,1.7149,1.7148,1.7148,136300000.0
2006-07-03 11:30:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-07-03 11:31:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-07-03 11:32:00,1.7148,1.7148,1.7145,1.7148,136300000.0
2006-07-03 11:33:00,1.7151,1.7157,1.7151,1.7155,136300000.0
2006-07-03 11:34:00,1.7157,1.7157,1.7149,1.7149,136300000.0
2006-07-03 11:35:00,1.7148,1.7148,1.7147,1.7148,136300000.0
2006-07-03 11:36:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-07-03 11:37:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-07-03 11:38:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-07-03 11:39:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-07-03 11:40:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-03 11:41:00,1.7149,1.7153,1.7149,1.7153,136300000.0
2006-07-03 11:42:00,1.7154,1.7161,1.7154,1.7159,136300000.0
2006-07-03 11:43:00,1.7157,1.7157,1.7153,1.7154,136300000.0
2006-07-03 11:44:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-03 11:45:00,1.7152,1.7156,1.7152,1.7154,136300000.0
2006-07-03 11:46:00,1.7153,1.7155,1.7149,1.7149,136300000.0
2006-07-03 11:47:00,1.7148,1.7149,1.7145,1.7148,136300000.0
2006-07-03 11:48:00,1.715,1.7151,1.7149,1.7149,136300000.0
2006-07-03 11:49:00,1.7148,1.7148,1.7146,1.7147,136300000.0
2006-07-03 11:51:00,1.7149,1.7154,1.7148,1.7154,136300000.0
2006-07-03 11:52:00,1.7155,1.7155,1.7152,1.7155,136300000.0
2006-07-03 11:53:00,1.7156,1.7158,1.7155,1.7158,136300000.0
2006-07-03 11:54:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-07-03 11:55:00,1.7159,1.7162,1.7159,1.7161,136300000.0
2006-07-03 11:56:00,1.7164,1.7167,1.7164,1.7167,136300000.0
2006-07-03 11:57:00,1.7168,1.7168,1.7164,1.7164,136300000.0
2006-07-03 11:58:00,1.7165,1.7167,1.7165,1.7166,136300000.0
2006-07-03 11:59:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-07-03 12:00:00,1.7164,1.7166,1.7164,1.7165,136300000.0
2006-07-03 12:01:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-07-03 12:02:00,1.7163,1.7163,1.7162,1.7163,136300000.0
2006-07-03 12:03:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-07-03 12:04:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-07-03 12:05:00,1.7159,1.716,1.7157,1.716,136300000.0
2006-07-03 12:06:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-03 12:07:00,1.7161,1.7162,1.7158,1.7161,136300000.0
2006-07-03 12:08:00,1.7163,1.7166,1.7163,1.7166,136300000.0
2006-07-03 12:09:00,1.7169,1.7169,1.7166,1.7166,136300000.0
2006-07-03 12:10:00,1.7167,1.7168,1.7165,1.7166,136300000.0
2006-07-03 12:11:00,1.7167,1.7168,1.7165,1.7168,136300000.0
2006-07-03 12:12:00,1.7167,1.7167,1.7165,1.7166,136300000.0
2006-07-03 12:13:00,1.7167,1.7168,1.7166,1.7167,136300000.0
2006-07-03 12:14:00,1.7165,1.7167,1.7165,1.7167,136300000.0
2006-07-03 12:15:00,1.7166,1.7169,1.7166,1.7168,136300000.0
2006-07-03 12:16:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-07-03 12:17:00,1.7169,1.7171,1.7168,1.7171,136300000.0
2006-07-03 12:18:00,1.7172,1.7172,1.716,1.716,136300000.0
2006-07-03 12:19:00,1.7161,1.7163,1.716,1.7161,136300000.0
2006-07-03 12:20:00,1.716,1.7161,1.7159,1.7161,136300000.0
2006-07-03 12:21:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-07-03 12:22:00,1.7161,1.7165,1.7161,1.7165,136300000.0
2006-07-03 12:23:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-07-03 12:24:00,1.7169,1.7171,1.7168,1.7169,136300000.0
2006-07-03 12:25:00,1.717,1.7177,1.717,1.7176,136300000.0
2006-07-03 12:26:00,1.7177,1.7181,1.7177,1.7181,136300000.0
2006-07-03 12:27:00,1.7182,1.7182,1.7178,1.718,136300000.0
2006-07-03 12:28:00,1.7183,1.7185,1.7182,1.7185,136300000.0
2006-07-03 12:29:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-07-03 12:30:00,1.7182,1.7182,1.718,1.7181,136300000.0
2006-07-03 12:31:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-03 12:32:00,1.7185,1.7191,1.7185,1.7191,136300000.0
2006-07-03 12:33:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-07-03 12:34:00,1.7193,1.72,1.7192,1.72,136300000.0
2006-07-03 12:35:00,1.7203,1.7203,1.7197,1.7197,136300000.0
2006-07-03 12:36:00,1.72,1.72,1.7199,1.72,136300000.0
2006-07-03 12:37:00,1.7199,1.7204,1.7198,1.7203,136300000.0
2006-07-03 12:38:00,1.7206,1.7211,1.7206,1.7211,136300000.0
2006-07-03 12:39:00,1.721,1.7212,1.7208,1.7208,136300000.0
2006-07-03 12:40:00,1.7207,1.7209,1.7205,1.7207,136300000.0
2006-07-03 12:41:00,1.7205,1.7205,1.7199,1.7199,136300000.0
2006-07-03 12:42:00,1.7198,1.7203,1.7198,1.7203,136300000.0
2006-07-03 12:43:00,1.7204,1.7206,1.7203,1.7203,136300000.0
2006-07-03 12:44:00,1.7202,1.7202,1.7198,1.7198,136300000.0
2006-07-03 12:45:00,1.7195,1.7198,1.7195,1.7197,136300000.0
2006-07-03 12:46:00,1.7196,1.7198,1.7195,1.7196,136300000.0
2006-07-03 12:47:00,1.7195,1.7198,1.7195,1.7198,136300000.0
2006-07-03 12:48:00,1.7199,1.7199,1.7197,1.7198,136300000.0
2006-07-03 12:49:00,1.7195,1.7199,1.7195,1.7198,136300000.0
2006-07-03 12:50:00,1.7197,1.7198,1.7197,1.7198,136300000.0
2006-07-03 12:51:00,1.7199,1.7203,1.7198,1.7202,136300000.0
2006-07-03 12:52:00,1.7203,1.7204,1.7203,1.7204,136300000.0
2006-07-03 12:53:00,1.7205,1.7205,1.72,1.72,136300000.0
2006-07-03 12:54:00,1.7201,1.7204,1.7196,1.7197,136300000.0
2006-07-03 12:55:00,1.7198,1.72,1.7195,1.7197,136300000.0
2006-07-03 12:56:00,1.7196,1.7197,1.7189,1.7195,136300000.0
2006-07-03 12:57:00,1.7194,1.72,1.7194,1.72,136300000.0
2006-07-03 12:58:00,1.7199,1.7201,1.7199,1.72,136300000.0
2006-07-03 12:59:00,1.7199,1.7199,1.7197,1.7197,136300000.0
2006-07-03 13:00:00,1.7198,1.7198,1.7197,1.7197,136300000.0
2006-07-03 13:01:00,1.7199,1.7201,1.7199,1.7201,136300000.0
2006-07-03 13:02:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-07-03 13:03:00,1.7202,1.7203,1.7201,1.7202,136300000.0
2006-07-03 13:04:00,1.7201,1.7202,1.7195,1.7195,136300000.0
2006-07-03 13:05:00,1.7196,1.7197,1.7196,1.7196,136300000.0
2006-07-03 13:06:00,1.7195,1.7196,1.7194,1.7194,136300000.0
2006-07-03 13:07:00,1.7195,1.7196,1.7193,1.7194,136300000.0
2006-07-03 13:08:00,1.7193,1.7195,1.7192,1.7192,136300000.0
2006-07-03 13:09:00,1.7195,1.7219,1.7195,1.7217,136300000.0
2006-07-03 13:10:00,1.7218,1.7218,1.7212,1.7216,136300000.0
2006-07-03 13:11:00,1.7217,1.7218,1.7217,1.7217,136300000.0
2006-07-03 13:12:00,1.7216,1.7216,1.7213,1.7215,136300000.0
2006-07-03 13:13:00,1.7214,1.7214,1.721,1.7211,136300000.0
2006-07-03 13:14:00,1.7214,1.7214,1.7211,1.7211,136300000.0
2006-07-03 13:15:00,1.7215,1.7218,1.7215,1.7216,136300000.0
2006-07-03 13:16:00,1.7217,1.7217,1.7213,1.7215,136300000.0
2006-07-03 13:17:00,1.7216,1.7217,1.7215,1.7215,136300000.0
2006-07-03 13:18:00,1.7217,1.7219,1.7216,1.7218,136300000.0
2006-07-03 13:19:00,1.722,1.722,1.722,1.722,136300000.0
2006-07-03 13:20:00,1.7223,1.7225,1.7223,1.7225,136300000.0
2006-07-03 13:21:00,1.723,1.7233,1.7225,1.7227,136300000.0
2006-07-03 13:22:00,1.7224,1.7225,1.7219,1.7219,136300000.0
2006-07-03 13:23:00,1.7217,1.7219,1.7217,1.7218,136300000.0
2006-07-03 13:24:00,1.7216,1.7217,1.7214,1.7214,136300000.0
2006-07-03 13:25:00,1.7216,1.7216,1.7213,1.7215,136300000.0
2006-07-03 13:26:00,1.7214,1.7217,1.7214,1.7217,136300000.0
2006-07-03 13:27:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-07-03 13:28:00,1.7217,1.7217,1.7216,1.7217,136300000.0
2006-07-03 13:29:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-07-03 13:30:00,1.7216,1.7216,1.7211,1.7211,136300000.0
2006-07-03 13:31:00,1.7212,1.7212,1.721,1.7211,136300000.0
2006-07-03 13:32:00,1.7212,1.7214,1.7211,1.7212,136300000.0
2006-07-03 13:33:00,1.7213,1.7214,1.7212,1.7214,136300000.0
2006-07-03 13:34:00,1.7213,1.7213,1.721,1.721,136300000.0
2006-07-03 13:35:00,1.7212,1.7212,1.721,1.7211,136300000.0
2006-07-03 13:36:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-07-03 13:37:00,1.721,1.7211,1.7208,1.721,136300000.0
2006-07-03 13:38:00,1.7208,1.7208,1.7206,1.7207,136300000.0
2006-07-03 13:39:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-07-03 13:40:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-07-03 13:41:00,1.7208,1.7209,1.7205,1.7206,136300000.0
2006-07-03 13:42:00,1.7204,1.7205,1.7203,1.7203,136300000.0
2006-07-03 13:43:00,1.7204,1.7207,1.7204,1.7205,136300000.0
2006-07-03 13:44:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-03 13:45:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-07-03 13:46:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-07-03 13:47:00,1.7204,1.7204,1.7204,1.7204,136300000.0
2006-07-03 13:48:00,1.7203,1.7205,1.7202,1.7202,136300000.0
2006-07-03 13:49:00,1.72,1.7203,1.72,1.7201,136300000.0
2006-07-03 13:50:00,1.7204,1.7204,1.7203,1.7204,136300000.0
2006-07-03 13:51:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-07-03 13:52:00,1.7205,1.7207,1.7204,1.7206,136300000.0
2006-07-03 13:53:00,1.7208,1.7209,1.7207,1.7208,136300000.0
2006-07-03 13:54:00,1.7207,1.7209,1.7207,1.7208,136300000.0
2006-07-03 13:55:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-03 13:56:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-07-03 13:57:00,1.7208,1.7208,1.7205,1.7206,136300000.0
2006-07-03 13:58:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-07-03 13:59:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2006-07-03 14:00:00,1.7206,1.7208,1.7205,1.7207,136300000.0
2006-07-03 14:01:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-07-03 14:02:00,1.7206,1.7207,1.7205,1.7205,136300000.0
2006-07-03 14:03:00,1.7207,1.7209,1.7206,1.7209,136300000.0
2006-07-03 14:04:00,1.7208,1.7208,1.7204,1.7204,136300000.0
2006-07-03 14:05:00,1.7203,1.7205,1.7203,1.7203,136300000.0
2006-07-03 14:06:00,1.7204,1.7206,1.7204,1.7206,136300000.0
2006-07-03 14:07:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-07-03 14:08:00,1.7207,1.7208,1.7206,1.7207,136300000.0
2006-07-03 14:09:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2006-07-03 14:10:00,1.7207,1.7213,1.7206,1.7213,136300000.0
2006-07-03 14:11:00,1.7216,1.7216,1.7213,1.7214,136300000.0
2006-07-03 14:12:00,1.7215,1.7215,1.7211,1.7211,136300000.0
2006-07-03 14:13:00,1.7208,1.7209,1.7202,1.7202,136300000.0
2006-07-03 14:14:00,1.7203,1.7206,1.7203,1.7205,136300000.0
2006-07-03 14:15:00,1.7204,1.7208,1.7204,1.7206,136300000.0
2006-07-03 14:16:00,1.7207,1.7209,1.7207,1.7207,136300000.0
2006-07-03 14:17:00,1.7206,1.721,1.7206,1.7208,136300000.0
2006-07-03 14:18:00,1.7209,1.721,1.7208,1.7209,136300000.0
2006-07-03 14:19:00,1.7212,1.7213,1.721,1.7212,136300000.0
2006-07-03 14:20:00,1.7213,1.7223,1.7213,1.7222,136300000.0
2006-07-03 14:21:00,1.7221,1.7225,1.7221,1.7225,136300000.0
2006-07-03 14:22:00,1.7226,1.7227,1.7225,1.7226,136300000.0
2006-07-03 14:23:00,1.7228,1.7228,1.7224,1.7224,136300000.0
2006-07-03 14:24:00,1.7225,1.7225,1.7224,1.7224,136300000.0
2006-07-03 14:25:00,1.7226,1.7227,1.7223,1.7225,136300000.0
2006-07-03 14:26:00,1.7224,1.7226,1.7224,1.7226,136300000.0
2006-07-03 14:27:00,1.7228,1.7232,1.7226,1.7232,136300000.0
2006-07-03 14:28:00,1.7231,1.7233,1.723,1.7232,136300000.0
2006-07-03 14:29:00,1.7234,1.7234,1.7232,1.7232,136300000.0
2006-07-03 14:30:00,1.723,1.7231,1.7227,1.7227,136300000.0
2006-07-03 14:31:00,1.7231,1.7233,1.7229,1.7233,136300000.0
2006-07-03 14:32:00,1.7232,1.7233,1.7231,1.7232,136300000.0
2006-07-03 14:33:00,1.7233,1.7235,1.7232,1.7235,136300000.0
2006-07-03 14:34:00,1.7236,1.7238,1.7236,1.7237,136300000.0
2006-07-03 14:35:00,1.7236,1.724,1.7236,1.724,136300000.0
2006-07-03 14:36:00,1.7239,1.7239,1.7234,1.7234,136300000.0
2006-07-03 14:37:00,1.7235,1.7235,1.7233,1.7234,136300000.0
2006-07-03 14:38:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-07-03 14:39:00,1.7232,1.7232,1.7227,1.7229,136300000.0
2006-07-03 14:40:00,1.723,1.723,1.7227,1.723,136300000.0
2006-07-03 14:41:00,1.7229,1.7229,1.7226,1.7226,136300000.0
2006-07-03 14:42:00,1.7227,1.7227,1.722,1.722,136300000.0
2006-07-03 14:43:00,1.7221,1.7221,1.7219,1.7219,136300000.0
2006-07-03 14:44:00,1.7218,1.7218,1.7215,1.7218,136300000.0
2006-07-03 14:45:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2006-07-03 14:46:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2006-07-03 14:47:00,1.7221,1.7222,1.7221,1.7221,136300000.0
2006-07-03 14:48:00,1.7222,1.7222,1.7219,1.7219,136300000.0
2006-07-03 14:49:00,1.722,1.7221,1.7219,1.722,136300000.0
2006-07-03 14:50:00,1.7224,1.7226,1.7224,1.7224,136300000.0
2006-07-03 14:51:00,1.7225,1.7225,1.7222,1.7222,136300000.0
2006-07-03 14:52:00,1.7223,1.7223,1.722,1.7223,136300000.0
2006-07-03 14:53:00,1.7222,1.7222,1.722,1.722,136300000.0
2006-07-03 14:54:00,1.7221,1.7223,1.7221,1.7221,136300000.0
2006-07-03 14:55:00,1.7219,1.7222,1.7219,1.7221,136300000.0
2006-07-03 14:56:00,1.722,1.722,1.7218,1.7218,136300000.0
2006-07-03 14:57:00,1.7219,1.722,1.7217,1.7219,136300000.0
2006-07-03 14:58:00,1.7218,1.7219,1.7217,1.7217,136300000.0
2006-07-03 14:59:00,1.7216,1.7217,1.7216,1.7217,136300000.0
2006-07-03 15:00:00,1.7218,1.7218,1.7216,1.7218,136300000.0
2006-07-03 15:01:00,1.7219,1.7219,1.7217,1.7217,136300000.0
2006-07-03 15:02:00,1.7218,1.722,1.7217,1.7218,136300000.0
2006-07-03 15:03:00,1.7217,1.722,1.7217,1.722,136300000.0
2006-07-03 15:04:00,1.7222,1.7225,1.7221,1.7225,136300000.0
2006-07-03 15:05:00,1.7224,1.7227,1.7224,1.7226,136300000.0
2006-07-03 15:06:00,1.7228,1.7228,1.7226,1.7228,136300000.0
2006-07-03 15:07:00,1.7229,1.7231,1.7229,1.7231,136300000.0
2006-07-03 15:08:00,1.7232,1.7236,1.7232,1.7235,136300000.0
2006-07-03 15:09:00,1.7237,1.724,1.7234,1.7236,136300000.0
2006-07-03 15:10:00,1.7238,1.7239,1.7238,1.7238,136300000.0
2006-07-03 15:11:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2006-07-03 15:12:00,1.7242,1.7244,1.7242,1.7243,136300000.0
2006-07-03 15:13:00,1.7242,1.7242,1.724,1.724,136300000.0
2006-07-03 15:14:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2006-07-03 15:15:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-07-03 15:16:00,1.7238,1.7239,1.7237,1.7238,136300000.0
2006-07-03 15:17:00,1.7241,1.7242,1.7241,1.7241,136300000.0
2006-07-03 15:18:00,1.724,1.724,1.7237,1.7237,136300000.0
2006-07-03 15:19:00,1.7236,1.7237,1.7235,1.7236,136300000.0
2006-07-03 15:20:00,1.7239,1.724,1.7239,1.7239,136300000.0
2006-07-03 15:21:00,1.724,1.724,1.724,1.724,136300000.0
2006-07-03 15:22:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2006-07-03 15:23:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-07-03 15:24:00,1.724,1.724,1.7238,1.7239,136300000.0
2006-07-03 15:25:00,1.7238,1.7239,1.7235,1.7235,136300000.0
2006-07-03 15:26:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2006-07-03 15:27:00,1.7236,1.7238,1.7234,1.7234,136300000.0
2006-07-03 15:28:00,1.7233,1.7236,1.7228,1.7228,136300000.0
2006-07-03 15:29:00,1.7229,1.7233,1.7229,1.7231,136300000.0
2006-07-03 15:30:00,1.7232,1.7232,1.7228,1.7228,136300000.0
2006-07-03 15:31:00,1.7229,1.7229,1.7228,1.7229,136300000.0
2006-07-03 15:32:00,1.7227,1.7232,1.7227,1.723,136300000.0
2006-07-03 15:33:00,1.7229,1.7229,1.7226,1.7226,136300000.0
2006-07-03 15:34:00,1.7227,1.7227,1.7226,1.7227,136300000.0
2006-07-03 15:35:00,1.7228,1.7228,1.7226,1.7226,136300000.0
2006-07-03 15:36:00,1.7225,1.7226,1.7225,1.7226,136300000.0
2006-07-03 15:37:00,1.7227,1.7229,1.7226,1.7227,136300000.0
2006-07-03 15:38:00,1.7229,1.7229,1.7229,1.7229,136300000.0
2006-07-03 15:39:00,1.7227,1.7227,1.7225,1.7225,136300000.0
2006-07-03 15:40:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-07-03 15:41:00,1.7221,1.7221,1.7219,1.7219,136300000.0
2006-07-03 15:42:00,1.7218,1.7218,1.7212,1.7212,136300000.0
2006-07-03 15:43:00,1.7213,1.7216,1.7213,1.7213,136300000.0
2006-07-03 15:44:00,1.7212,1.7214,1.7212,1.7213,136300000.0
2006-07-03 15:45:00,1.7212,1.7216,1.7211,1.7214,136300000.0
2006-07-03 15:46:00,1.7213,1.7213,1.7207,1.7207,136300000.0
2006-07-03 15:47:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-07-03 15:48:00,1.7208,1.7212,1.7208,1.721,136300000.0
2006-07-03 15:49:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-07-03 15:50:00,1.7211,1.7215,1.7211,1.7214,136300000.0
2006-07-03 15:51:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-07-03 15:52:00,1.7213,1.7216,1.7213,1.7216,136300000.0
2006-07-03 15:53:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2006-07-03 15:54:00,1.7213,1.7217,1.7212,1.7215,136300000.0
2006-07-03 15:55:00,1.7216,1.7216,1.7213,1.7213,136300000.0
2006-07-03 15:56:00,1.7212,1.7216,1.7212,1.7215,136300000.0
2006-07-03 15:57:00,1.7214,1.7219,1.7213,1.7213,136300000.0
2006-07-03 15:58:00,1.7214,1.7214,1.721,1.721,136300000.0
2006-07-03 15:59:00,1.7208,1.7209,1.7202,1.7205,136300000.0
2006-07-03 16:00:00,1.7208,1.7215,1.7204,1.7214,136300000.0
2006-07-03 16:01:00,1.7213,1.7218,1.7206,1.7213,136300000.0
2006-07-03 16:02:00,1.7214,1.7215,1.7211,1.7212,136300000.0
2006-07-03 16:03:00,1.7213,1.7224,1.7213,1.7222,136300000.0
2006-07-03 16:04:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2006-07-03 16:05:00,1.7227,1.7229,1.7222,1.7226,136300000.0
2006-07-03 16:06:00,1.7227,1.7227,1.7223,1.7225,136300000.0
2006-07-03 16:07:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-07-03 16:08:00,1.7224,1.7226,1.7223,1.7226,136300000.0
2006-07-03 16:09:00,1.7225,1.7225,1.7224,1.7225,136300000.0
2006-07-03 16:10:00,1.7232,1.7234,1.7232,1.7233,136300000.0
2006-07-03 16:11:00,1.7234,1.7238,1.7229,1.7235,136300000.0
2006-07-03 16:12:00,1.7237,1.7237,1.7233,1.7234,136300000.0
2006-07-03 16:13:00,1.7233,1.7234,1.723,1.7231,136300000.0
2006-07-03 16:14:00,1.7234,1.7246,1.7234,1.7245,136300000.0
2006-07-03 16:15:00,1.7246,1.7256,1.7246,1.7253,136300000.0
2006-07-03 16:16:00,1.7252,1.7255,1.725,1.7251,136300000.0
2006-07-03 16:17:00,1.725,1.7252,1.7249,1.7249,136300000.0
2006-07-03 16:18:00,1.725,1.725,1.725,1.725,136300000.0
2006-07-03 16:19:00,1.7247,1.7253,1.7247,1.7252,136300000.0
2006-07-03 16:20:00,1.7251,1.7251,1.7247,1.7249,136300000.0
2006-07-03 16:21:00,1.725,1.7252,1.7248,1.7248,136300000.0
2006-07-03 16:22:00,1.7249,1.7249,1.7246,1.7246,136300000.0
2006-07-03 16:23:00,1.7247,1.7249,1.7245,1.7245,136300000.0
2006-07-03 16:24:00,1.7246,1.7247,1.7244,1.7245,136300000.0
2006-07-03 16:25:00,1.7247,1.7247,1.7245,1.7246,136300000.0
2006-07-03 16:26:00,1.7247,1.7249,1.7246,1.7249,136300000.0
2006-07-03 16:27:00,1.7248,1.7251,1.7248,1.725,136300000.0
2006-07-03 16:28:00,1.7251,1.7252,1.725,1.7251,136300000.0
2006-07-03 16:29:00,1.725,1.7251,1.7246,1.7247,136300000.0
2006-07-03 16:30:00,1.7246,1.7247,1.7246,1.7247,136300000.0
2006-07-03 16:31:00,1.7245,1.7247,1.7245,1.7246,136300000.0
2006-07-03 16:32:00,1.7249,1.7249,1.7244,1.7244,136300000.0
2006-07-03 16:33:00,1.7245,1.7245,1.7244,1.7245,136300000.0
2006-07-03 16:34:00,1.7246,1.7246,1.7241,1.7241,136300000.0
2006-07-03 16:35:00,1.724,1.7241,1.7238,1.724,136300000.0
2006-07-03 16:36:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-07-03 16:37:00,1.7239,1.7242,1.7239,1.7242,136300000.0
2006-07-03 16:38:00,1.7241,1.7242,1.7237,1.7237,136300000.0
2006-07-03 16:39:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-07-03 16:40:00,1.7238,1.7239,1.7235,1.7235,136300000.0
2006-07-03 16:41:00,1.7238,1.7238,1.7236,1.7237,136300000.0
2006-07-03 16:42:00,1.7238,1.7239,1.7237,1.7237,136300000.0
2006-07-03 16:43:00,1.7238,1.7239,1.7236,1.7237,136300000.0
2006-07-03 16:44:00,1.7234,1.7235,1.723,1.7235,136300000.0
2006-07-03 16:45:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2006-07-03 16:46:00,1.7234,1.7238,1.7234,1.7236,136300000.0
2006-07-03 16:47:00,1.7237,1.7237,1.7236,1.7237,136300000.0
2006-07-03 16:48:00,1.7239,1.7239,1.7237,1.7238,136300000.0
2006-07-03 16:49:00,1.7237,1.7238,1.7235,1.7237,136300000.0
2006-07-03 16:50:00,1.7238,1.7239,1.7237,1.7238,136300000.0
2006-07-03 16:51:00,1.7237,1.7239,1.7233,1.7233,136300000.0
2006-07-03 16:52:00,1.7232,1.7232,1.7227,1.723,136300000.0
2006-07-03 16:53:00,1.7229,1.723,1.7226,1.7226,136300000.0
2006-07-03 16:54:00,1.7224,1.7227,1.7222,1.7226,136300000.0
2006-07-03 16:55:00,1.7227,1.7227,1.7224,1.7224,136300000.0
2006-07-03 16:56:00,1.7222,1.7222,1.722,1.7221,136300000.0
2006-07-03 16:57:00,1.722,1.7223,1.7218,1.7223,136300000.0
2006-07-03 16:58:00,1.7222,1.7222,1.722,1.722,136300000.0
2006-07-03 16:59:00,1.7219,1.7221,1.7205,1.7206,136300000.0
2006-07-03 17:00:00,1.7208,1.7208,1.7202,1.7204,136300000.0
2006-07-03 17:01:00,1.7205,1.7209,1.7205,1.7208,136300000.0
2006-07-03 17:02:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-07-03 17:03:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-07-03 17:04:00,1.7206,1.7213,1.7206,1.7211,136300000.0
2006-07-03 17:05:00,1.721,1.7211,1.7204,1.7205,136300000.0
2006-07-03 17:06:00,1.7204,1.7205,1.7203,1.7205,136300000.0
2006-07-03 17:07:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-07-03 17:08:00,1.7205,1.7205,1.7202,1.7203,136300000.0
2006-07-03 17:09:00,1.7202,1.7202,1.719,1.7191,136300000.0
2006-07-03 17:10:00,1.7196,1.7205,1.7195,1.7205,136300000.0
2006-07-03 17:11:00,1.7204,1.7208,1.7202,1.7208,136300000.0
2006-07-03 17:12:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-07-03 17:13:00,1.7206,1.7211,1.7206,1.721,136300000.0
2006-07-03 17:14:00,1.7207,1.7208,1.7206,1.7207,136300000.0
2006-07-03 17:15:00,1.7205,1.7205,1.72,1.7204,136300000.0
2006-07-03 17:16:00,1.7203,1.7207,1.7203,1.7205,136300000.0
2006-07-03 17:17:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-07-03 17:18:00,1.7213,1.7213,1.7209,1.7209,136300000.0
2006-07-03 17:19:00,1.721,1.7214,1.721,1.7214,136300000.0
2006-07-03 17:20:00,1.7213,1.7213,1.7207,1.7209,136300000.0
2006-07-03 17:21:00,1.7208,1.7212,1.7208,1.721,136300000.0
2006-07-03 17:22:00,1.7212,1.7222,1.7212,1.7222,136300000.0
2006-07-03 17:23:00,1.722,1.722,1.7216,1.7216,136300000.0
2006-07-03 17:24:00,1.7215,1.7218,1.7215,1.7217,136300000.0
2006-07-03 17:25:00,1.7221,1.7221,1.722,1.722,136300000.0
2006-07-03 17:26:00,1.7226,1.7233,1.7226,1.7233,136300000.0
2006-07-03 17:27:00,1.7232,1.7234,1.7232,1.7234,136300000.0
2006-07-03 17:28:00,1.7233,1.7233,1.7229,1.7229,136300000.0
2006-07-03 17:29:00,1.7228,1.7228,1.7222,1.7223,136300000.0
2006-07-03 17:30:00,1.722,1.7222,1.722,1.7222,136300000.0
2006-07-03 17:31:00,1.7221,1.7223,1.722,1.722,136300000.0
2006-07-03 17:32:00,1.7221,1.7221,1.7214,1.7216,136300000.0
2006-07-03 17:33:00,1.7215,1.7216,1.7212,1.7215,136300000.0
2006-07-03 17:34:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-07-03 17:35:00,1.7214,1.7216,1.7213,1.7214,136300000.0
2006-07-03 17:36:00,1.7216,1.7216,1.7213,1.7213,136300000.0
2006-07-03 17:37:00,1.7215,1.7215,1.7212,1.7213,136300000.0
2006-07-03 17:38:00,1.7214,1.7216,1.7211,1.7215,136300000.0
2006-07-03 17:39:00,1.7214,1.7214,1.7208,1.721,136300000.0
2006-07-03 17:40:00,1.7211,1.7215,1.721,1.7214,136300000.0
2006-07-03 17:41:00,1.7215,1.7216,1.7214,1.7216,136300000.0
2006-07-03 17:42:00,1.7218,1.7223,1.7218,1.7223,136300000.0
2006-07-03 17:43:00,1.7224,1.7224,1.7207,1.7213,136300000.0
2006-07-03 17:44:00,1.7214,1.7214,1.7207,1.7212,136300000.0
2006-07-03 17:45:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-07-03 17:46:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-07-03 17:47:00,1.7212,1.7214,1.7212,1.7213,136300000.0
2006-07-03 17:48:00,1.7214,1.7214,1.7212,1.7214,136300000.0
2006-07-03 17:49:00,1.7213,1.7215,1.7213,1.7214,136300000.0
2006-07-03 17:50:00,1.7218,1.7223,1.7218,1.7223,136300000.0
2006-07-03 17:51:00,1.7222,1.7222,1.7216,1.722,136300000.0
2006-07-03 17:52:00,1.7221,1.7221,1.7219,1.7219,136300000.0
2006-07-03 17:53:00,1.722,1.7222,1.7216,1.7216,136300000.0
2006-07-03 17:54:00,1.7217,1.7219,1.7212,1.7213,136300000.0
2006-07-03 17:55:00,1.7214,1.7215,1.7205,1.7207,136300000.0
2006-07-03 17:56:00,1.7205,1.7206,1.7199,1.7201,136300000.0
2006-07-03 17:57:00,1.7205,1.7205,1.7197,1.7197,136300000.0
2006-07-03 17:58:00,1.7198,1.7201,1.7198,1.7201,136300000.0
2006-07-03 17:59:00,1.72,1.7203,1.72,1.72,136300000.0
2006-07-03 18:00:00,1.7198,1.7199,1.7197,1.7197,136300000.0
2006-07-03 18:01:00,1.7198,1.7201,1.7196,1.7199,136300000.0
2006-07-03 18:02:00,1.7201,1.7201,1.7199,1.7199,136300000.0
2006-07-03 18:03:00,1.7198,1.7199,1.7196,1.7199,136300000.0
2006-07-03 18:04:00,1.72,1.72,1.7199,1.7199,136300000.0
2006-07-03 18:05:00,1.72,1.7201,1.7199,1.7199,136300000.0
2006-07-03 18:06:00,1.72,1.72,1.7196,1.7197,136300000.0
2006-07-03 18:07:00,1.7196,1.7197,1.7195,1.7196,136300000.0
2006-07-03 18:08:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-07-03 18:09:00,1.7197,1.7201,1.7197,1.7199,136300000.0
2006-07-03 18:10:00,1.72,1.7201,1.72,1.7201,136300000.0
2006-07-03 18:11:00,1.72,1.72,1.7198,1.7198,136300000.0
2006-07-03 18:12:00,1.7199,1.7201,1.7199,1.72,136300000.0
2006-07-03 18:13:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-07-03 18:14:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-07-03 18:15:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-07-03 18:16:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-03 18:17:00,1.721,1.7211,1.7208,1.7208,136300000.0
2006-07-03 18:18:00,1.7207,1.7208,1.7206,1.7206,136300000.0
2006-07-03 18:19:00,1.7207,1.7209,1.7206,1.7209,136300000.0
2006-07-03 18:20:00,1.7215,1.7215,1.7211,1.7212,136300000.0
2006-07-03 18:21:00,1.7213,1.7214,1.7212,1.7212,136300000.0
2006-07-03 18:22:00,1.7213,1.7214,1.7209,1.7212,136300000.0
2006-07-03 18:23:00,1.7211,1.7212,1.7208,1.7208,136300000.0
2006-07-03 18:24:00,1.7209,1.7212,1.7208,1.7212,136300000.0
2006-07-03 18:25:00,1.7213,1.7216,1.7213,1.7215,136300000.0
2006-07-03 18:26:00,1.7214,1.7217,1.7213,1.7217,136300000.0
2006-07-03 18:27:00,1.7218,1.7219,1.7217,1.7219,136300000.0
2006-07-03 18:28:00,1.7218,1.7219,1.7217,1.7218,136300000.0
2006-07-03 18:29:00,1.7217,1.722,1.7217,1.7219,136300000.0
2006-07-03 18:30:00,1.7218,1.7219,1.7217,1.7217,136300000.0
2006-07-03 18:31:00,1.7218,1.7219,1.7218,1.7218,136300000.0
2006-07-03 18:32:00,1.7219,1.722,1.7215,1.7215,136300000.0
2006-07-03 18:33:00,1.7212,1.7222,1.7212,1.7222,136300000.0
2006-07-03 18:34:00,1.7221,1.7222,1.722,1.722,136300000.0
2006-07-03 18:35:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-07-03 18:36:00,1.7222,1.7222,1.7221,1.7222,136300000.0
2006-07-03 18:37:00,1.7224,1.7224,1.7221,1.7224,136300000.0
2006-07-03 18:38:00,1.7223,1.7226,1.7223,1.7225,136300000.0
2006-07-03 18:39:00,1.7226,1.7226,1.722,1.7222,136300000.0
2006-07-03 18:40:00,1.7223,1.7223,1.722,1.722,136300000.0
2006-07-03 18:41:00,1.7219,1.7223,1.7218,1.7222,136300000.0
2006-07-03 18:42:00,1.7221,1.7221,1.7218,1.7218,136300000.0
2006-07-03 18:43:00,1.7219,1.7219,1.7217,1.7217,136300000.0
2006-07-03 18:44:00,1.7218,1.7219,1.7216,1.7217,136300000.0
2006-07-03 18:45:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-07-03 18:46:00,1.7214,1.7217,1.7214,1.7216,136300000.0
2006-07-03 18:47:00,1.7215,1.7216,1.7214,1.7214,136300000.0
2006-07-03 18:48:00,1.7212,1.7213,1.721,1.721,136300000.0
2006-07-03 18:49:00,1.7213,1.7215,1.7212,1.7215,136300000.0
2006-07-03 18:50:00,1.7214,1.7217,1.7214,1.7216,136300000.0
2006-07-03 18:51:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-07-03 18:52:00,1.7216,1.7217,1.7216,1.7216,136300000.0
2006-07-03 18:53:00,1.7215,1.7218,1.7215,1.7217,136300000.0
2006-07-03 18:54:00,1.7219,1.7219,1.7214,1.7214,136300000.0
2006-07-03 18:55:00,1.7213,1.7215,1.7212,1.7214,136300000.0
2006-07-03 18:56:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-07-03 18:57:00,1.7213,1.7215,1.7213,1.7215,136300000.0
2006-07-03 18:58:00,1.7216,1.7217,1.7207,1.7212,136300000.0
2006-07-03 18:59:00,1.7211,1.7214,1.7211,1.7214,136300000.0
2006-07-03 19:00:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-07-03 19:01:00,1.7213,1.7215,1.7212,1.7214,136300000.0
2006-07-03 19:03:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-07-03 19:04:00,1.7216,1.7216,1.7213,1.7214,136300000.0
2006-07-03 19:05:00,1.7215,1.7215,1.7212,1.7212,136300000.0
2006-07-03 19:06:00,1.7217,1.7217,1.7214,1.7215,136300000.0
2006-07-03 19:07:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-07-03 19:08:00,1.7218,1.7218,1.7213,1.7213,136300000.0
2006-07-03 19:09:00,1.7212,1.722,1.7212,1.7219,136300000.0
2006-07-03 19:10:00,1.7221,1.7222,1.722,1.7222,136300000.0
2006-07-03 19:11:00,1.7225,1.7225,1.7223,1.7223,136300000.0
2006-07-03 19:12:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2006-07-03 19:13:00,1.7225,1.7225,1.7224,1.7224,136300000.0
2006-07-03 19:14:00,1.7222,1.7223,1.7221,1.7222,136300000.0
2006-07-03 19:15:00,1.7223,1.7224,1.7223,1.7223,136300000.0
2006-07-03 19:16:00,1.7224,1.7225,1.7223,1.7225,136300000.0
2006-07-03 19:17:00,1.7226,1.7226,1.7221,1.7222,136300000.0
2006-07-03 19:18:00,1.7221,1.7222,1.7221,1.7221,136300000.0
2006-07-03 19:19:00,1.7223,1.7225,1.7223,1.7223,136300000.0
2006-07-03 19:20:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2006-07-03 19:21:00,1.722,1.7221,1.7218,1.7218,136300000.0
2006-07-03 19:22:00,1.722,1.722,1.7219,1.722,136300000.0
2006-07-03 19:23:00,1.7223,1.7224,1.7223,1.7224,136300000.0
2006-07-03 19:24:00,1.7223,1.7223,1.7222,1.7223,136300000.0
2006-07-03 19:25:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-07-03 19:26:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-07-03 19:27:00,1.7223,1.7224,1.7223,1.7224,136300000.0
2006-07-03 19:28:00,1.7223,1.7226,1.7223,1.7226,136300000.0
2006-07-03 19:29:00,1.7227,1.7228,1.7225,1.7225,136300000.0
2006-07-03 19:30:00,1.7227,1.7227,1.7225,1.7227,136300000.0
2006-07-03 19:31:00,1.7228,1.7228,1.7226,1.7226,136300000.0
2006-07-03 19:32:00,1.7225,1.7225,1.7224,1.7225,136300000.0
2006-07-03 19:33:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2006-07-03 19:34:00,1.7226,1.7227,1.7225,1.7225,136300000.0
2006-07-03 19:35:00,1.7226,1.7228,1.7226,1.7227,136300000.0
2006-07-03 19:36:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2006-07-03 19:37:00,1.7229,1.723,1.7229,1.7229,136300000.0
2006-07-03 19:38:00,1.723,1.723,1.7229,1.7229,136300000.0
2006-07-03 19:39:00,1.723,1.723,1.7229,1.723,136300000.0
2006-07-03 19:41:00,1.7231,1.7231,1.7229,1.7229,136300000.0
2006-07-03 19:42:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-07-03 19:43:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-07-03 19:44:00,1.7226,1.7227,1.7225,1.7226,136300000.0
2006-07-03 19:45:00,1.7229,1.7236,1.7229,1.7236,136300000.0
2006-07-03 19:46:00,1.7235,1.7235,1.7233,1.7234,136300000.0
2006-07-03 19:47:00,1.7233,1.7235,1.7233,1.7233,136300000.0
2006-07-03 19:48:00,1.7234,1.7234,1.723,1.723,136300000.0
2006-07-03 19:49:00,1.7231,1.7234,1.7229,1.7234,136300000.0
2006-07-03 19:50:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2006-07-03 19:51:00,1.7235,1.7237,1.7235,1.7237,136300000.0
2006-07-03 19:52:00,1.7236,1.7239,1.7235,1.7239,136300000.0
2006-07-03 19:53:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2006-07-03 19:54:00,1.7239,1.7239,1.7237,1.7238,136300000.0
2006-07-03 19:55:00,1.7237,1.7237,1.7235,1.7235,136300000.0
2006-07-03 19:56:00,1.7237,1.7238,1.7236,1.7236,136300000.0
2006-07-03 19:57:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2006-07-03 19:58:00,1.7234,1.7234,1.7232,1.7232,136300000.0
2006-07-03 19:59:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2006-07-03 20:00:00,1.7238,1.7238,1.7235,1.7235,136300000.0
2006-07-03 20:01:00,1.7236,1.7236,1.723,1.7232,136300000.0
2006-07-03 20:02:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2006-07-03 20:03:00,1.7232,1.7234,1.7231,1.7233,136300000.0
2006-07-03 20:04:00,1.7232,1.7234,1.723,1.7234,136300000.0
2006-07-03 20:05:00,1.7233,1.7237,1.7233,1.7235,136300000.0
2006-07-03 20:06:00,1.7234,1.7234,1.7231,1.7232,136300000.0
2006-07-03 20:07:00,1.7229,1.7232,1.7229,1.7232,136300000.0
2006-07-03 20:08:00,1.7233,1.7233,1.7231,1.7233,136300000.0
2006-07-03 20:09:00,1.7232,1.7235,1.7232,1.7235,136300000.0
2006-07-03 20:10:00,1.7234,1.7236,1.7234,1.7234,136300000.0
2006-07-03 20:11:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-07-03 20:12:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2006-07-03 20:13:00,1.7235,1.7235,1.7233,1.7233,136300000.0
2006-07-03 20:14:00,1.7232,1.7233,1.7231,1.7233,136300000.0
2006-07-03 20:15:00,1.7232,1.7236,1.7232,1.7235,136300000.0
2006-07-03 20:16:00,1.7234,1.7234,1.7232,1.7232,136300000.0
2006-07-03 20:17:00,1.7233,1.7236,1.7233,1.7235,136300000.0
2006-07-03 20:18:00,1.7234,1.7234,1.7233,1.7233,136300000.0
2006-07-03 20:19:00,1.7232,1.7233,1.7232,1.7232,136300000.0
2006-07-03 20:20:00,1.7231,1.7233,1.7231,1.7231,136300000.0
2006-07-03 20:21:00,1.723,1.723,1.7227,1.7228,136300000.0
2006-07-03 20:22:00,1.7229,1.7229,1.7227,1.7229,136300000.0
2006-07-03 20:23:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2006-07-03 20:24:00,1.723,1.723,1.723,1.723,136300000.0
2006-07-03 20:26:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2006-07-03 20:27:00,1.7229,1.7229,1.7226,1.7227,136300000.0
2006-07-03 20:28:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-07-03 20:29:00,1.7226,1.7228,1.7226,1.7228,136300000.0
2006-07-03 20:30:00,1.723,1.723,1.7229,1.7229,136300000.0
2006-07-03 20:31:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2006-07-03 20:32:00,1.7229,1.7229,1.7227,1.7228,136300000.0
2006-07-03 20:33:00,1.7229,1.7229,1.7227,1.7229,136300000.0
2006-07-03 20:34:00,1.7228,1.7229,1.7227,1.7229,136300000.0
2006-07-03 20:35:00,1.7227,1.7229,1.7227,1.7228,136300000.0
2006-07-03 20:36:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-07-03 20:37:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2006-07-03 20:38:00,1.7227,1.7228,1.7227,1.7228,136300000.0
2006-07-03 20:39:00,1.7229,1.7229,1.7228,1.7228,136300000.0
2006-07-03 20:40:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-07-03 20:42:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2006-07-03 20:43:00,1.7229,1.7229,1.7227,1.7227,136300000.0
2006-07-03 20:45:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2006-07-03 20:46:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-07-03 20:47:00,1.7232,1.7232,1.723,1.7232,136300000.0
2006-07-03 20:49:00,1.7234,1.7236,1.7229,1.7229,136300000.0
2006-07-03 20:50:00,1.7228,1.7229,1.7227,1.7227,136300000.0
2006-07-03 20:51:00,1.7229,1.7229,1.7226,1.7228,136300000.0
2006-07-03 20:52:00,1.7227,1.7228,1.7227,1.7227,136300000.0
2006-07-03 20:53:00,1.7228,1.7232,1.7228,1.7232,136300000.0
2006-07-03 20:54:00,1.7233,1.7233,1.723,1.7233,136300000.0
2006-07-03 20:55:00,1.7232,1.7233,1.7229,1.7232,136300000.0
2006-07-03 20:56:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-07-03 20:57:00,1.7236,1.7236,1.7234,1.7236,136300000.0
2006-07-03 20:58:00,1.7233,1.7235,1.7233,1.7235,136300000.0
2006-07-03 20:59:00,1.7239,1.7239,1.7237,1.7238,136300000.0
2006-07-03 21:00:00,1.7242,1.7243,1.724,1.7243,136300000.0
2006-07-03 21:01:00,1.7242,1.7242,1.7239,1.7239,136300000.0
2006-07-03 21:02:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2006-07-03 21:03:00,1.7241,1.7242,1.724,1.724,136300000.0
2006-07-03 21:04:00,1.7239,1.7239,1.7236,1.7237,136300000.0
2006-07-03 21:05:00,1.7238,1.7239,1.7237,1.7239,136300000.0
2006-07-03 21:06:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-07-03 21:07:00,1.7237,1.7239,1.7237,1.7238,136300000.0
2006-07-03 21:08:00,1.7239,1.7239,1.7237,1.7238,136300000.0
2006-07-03 21:09:00,1.7239,1.724,1.7235,1.7235,136300000.0
2006-07-03 21:10:00,1.7234,1.7234,1.7233,1.7233,136300000.0
2006-07-03 21:11:00,1.7232,1.7233,1.7232,1.7233,136300000.0
2006-07-03 21:12:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-07-03 21:13:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2006-07-03 21:15:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2006-07-03 21:17:00,1.7235,1.7238,1.7235,1.7238,136300000.0
2006-07-03 21:18:00,1.7236,1.7237,1.7235,1.7235,136300000.0
2006-07-03 21:19:00,1.7236,1.7238,1.7236,1.7238,136300000.0
2006-07-03 21:21:00,1.7236,1.7236,1.7235,1.7236,136300000.0
2006-07-03 21:22:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2006-07-03 21:23:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2006-07-03 21:24:00,1.7236,1.7236,1.7235,1.7235,136300000.0
2006-07-03 21:25:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-07-03 21:26:00,1.7237,1.7237,1.7231,1.7231,136300000.0
2006-07-03 21:27:00,1.7229,1.7232,1.7229,1.723,136300000.0
2006-07-03 21:28:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-07-03 21:29:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-07-03 21:30:00,1.7235,1.7236,1.7235,1.7236,136300000.0
2006-07-03 21:31:00,1.7234,1.7234,1.7233,1.7234,136300000.0
2006-07-03 21:32:00,1.7232,1.7232,1.7232,1.7232,136300000.0
2006-07-03 21:33:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-07-03 21:34:00,1.7235,1.7236,1.7235,1.7236,136300000.0
2006-07-03 21:35:00,1.7235,1.7237,1.7235,1.7236,136300000.0
2006-07-03 21:36:00,1.7235,1.7235,1.7235,1.7235,136300000.0
2006-07-03 21:38:00,1.7236,1.7237,1.7236,1.7236,136300000.0
2006-07-03 21:39:00,1.7237,1.724,1.7237,1.724,136300000.0
2006-07-03 21:40:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-07-03 21:41:00,1.7237,1.7238,1.7237,1.7238,136300000.0
2006-07-03 21:42:00,1.7237,1.7237,1.7237,1.7237,136300000.0
2006-07-03 21:43:00,1.7235,1.7239,1.7235,1.7238,136300000.0
2006-07-03 21:44:00,1.7237,1.7239,1.7237,1.7239,136300000.0
2006-07-03 21:45:00,1.7238,1.7238,1.7237,1.7238,136300000.0
2006-07-03 21:46:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2006-07-03 21:47:00,1.7238,1.724,1.7238,1.7239,136300000.0
2006-07-03 21:48:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2006-07-03 21:49:00,1.7234,1.7235,1.7234,1.7235,136300000.0
2006-07-03 21:50:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-07-03 21:51:00,1.7234,1.7241,1.7234,1.724,136300000.0
2006-07-03 21:52:00,1.7241,1.7242,1.7241,1.7242,136300000.0
2006-07-03 21:53:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-07-03 21:54:00,1.724,1.724,1.7239,1.7239,136300000.0
2006-07-03 21:55:00,1.7243,1.7243,1.724,1.7241,136300000.0
2006-07-03 21:56:00,1.7237,1.7239,1.7237,1.7238,136300000.0
2006-07-03 21:57:00,1.7237,1.7238,1.7236,1.7237,136300000.0
2006-07-03 21:58:00,1.7236,1.7239,1.7236,1.7238,136300000.0
2006-07-03 21:59:00,1.7239,1.724,1.7239,1.724,136300000.0
2006-07-03 22:00:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-07-03 22:01:00,1.7239,1.7239,1.7238,1.7239,136300000.0
2006-07-03 22:02:00,1.7238,1.7239,1.7238,1.7239,136300000.0
2006-07-03 22:04:00,1.7238,1.7241,1.7238,1.7239,136300000.0
2006-07-03 22:05:00,1.724,1.724,1.7239,1.7239,136300000.0
2006-07-03 22:06:00,1.7238,1.7239,1.7238,1.7238,136300000.0
2006-07-03 22:07:00,1.7239,1.7239,1.7237,1.7237,136300000.0
2006-07-03 22:08:00,1.7236,1.7236,1.7236,1.7236,136300000.0
2006-07-03 22:09:00,1.7237,1.7238,1.7237,1.7237,136300000.0
2006-07-03 22:10:00,1.7236,1.7237,1.7235,1.7236,136300000.0
2006-07-03 22:11:00,1.7237,1.7238,1.7237,1.7237,136300000.0
2006-07-03 22:12:00,1.7238,1.7238,1.7236,1.7236,136300000.0
2006-07-03 22:13:00,1.7235,1.7236,1.7234,1.7236,136300000.0
2006-07-03 22:14:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-07-03 22:15:00,1.7236,1.7237,1.7235,1.7236,136300000.0
2006-07-03 22:16:00,1.7237,1.7237,1.7236,1.7236,136300000.0
2006-07-03 22:17:00,1.7238,1.7238,1.7234,1.7235,136300000.0
2006-07-03 22:18:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2006-07-03 22:20:00,1.7233,1.7235,1.7233,1.7234,136300000.0
2006-07-03 22:21:00,1.7233,1.7233,1.7232,1.7232,136300000.0
2006-07-03 22:23:00,1.7231,1.7233,1.723,1.723,136300000.0
2006-07-03 22:24:00,1.7231,1.7232,1.7229,1.7229,136300000.0
2006-07-03 22:25:00,1.7232,1.7232,1.7231,1.7231,136300000.0
2006-07-03 22:26:00,1.723,1.7233,1.723,1.7232,136300000.0
2006-07-03 22:27:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2006-07-03 22:28:00,1.7229,1.7232,1.7229,1.7232,136300000.0
2006-07-03 22:29:00,1.723,1.723,1.7229,1.7229,136300000.0
2006-07-03 22:30:00,1.723,1.723,1.723,1.723,136300000.0
2006-07-03 22:31:00,1.7231,1.7231,1.723,1.7231,136300000.0
2006-07-03 22:32:00,1.723,1.7231,1.723,1.7231,136300000.0
2006-07-03 22:33:00,1.723,1.7231,1.723,1.7231,136300000.0
2006-07-03 22:34:00,1.7232,1.7234,1.7232,1.7234,136300000.0
2006-07-03 22:35:00,1.7235,1.7236,1.7234,1.7236,136300000.0
2006-07-03 22:36:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-07-03 22:37:00,1.7236,1.7236,1.7234,1.7234,136300000.0
2006-07-03 22:38:00,1.7233,1.7235,1.7233,1.7235,136300000.0
2006-07-03 22:39:00,1.7234,1.7236,1.7234,1.7234,136300000.0
2006-07-03 22:40:00,1.7233,1.7234,1.7233,1.7234,136300000.0
2006-07-03 22:42:00,1.7233,1.7233,1.7232,1.7233,136300000.0
2006-07-03 22:43:00,1.7232,1.7234,1.7232,1.7232,136300000.0
2006-07-03 22:44:00,1.7229,1.723,1.7229,1.723,136300000.0
2006-07-03 22:45:00,1.7232,1.7232,1.7231,1.7231,136300000.0
2006-07-03 22:46:00,1.7232,1.7233,1.7231,1.7232,136300000.0
2006-07-03 22:47:00,1.7234,1.7234,1.7233,1.7233,136300000.0
2006-07-03 22:48:00,1.7232,1.7232,1.7231,1.7232,136300000.0
2006-07-03 22:49:00,1.7233,1.7233,1.7233,1.7233,136300000.0
2006-07-03 22:50:00,1.7231,1.7232,1.7231,1.7232,136300000.0
2006-07-03 22:51:00,1.7237,1.7238,1.7236,1.7238,136300000.0
2006-07-03 22:52:00,1.7246,1.7246,1.7242,1.7242,136300000.0
2006-07-03 22:53:00,1.7241,1.7244,1.7241,1.7243,136300000.0
2006-07-03 22:54:00,1.7245,1.7245,1.7243,1.7243,136300000.0
2006-07-03 22:55:00,1.7245,1.7245,1.7243,1.7243,136300000.0
2006-07-03 22:56:00,1.7244,1.7244,1.7241,1.7241,136300000.0
2006-07-03 22:57:00,1.7245,1.7245,1.7244,1.7245,136300000.0
2006-07-03 22:59:00,1.7243,1.7243,1.7243,1.7243,136300000.0
2006-07-03 23:00:00,1.724,1.7243,1.724,1.7243,136300000.0
2006-07-03 23:01:00,1.7244,1.7244,1.7241,1.7241,136300000.0
2006-07-03 23:02:00,1.7244,1.7244,1.7242,1.7242,136300000.0
2006-07-03 23:03:00,1.724,1.724,1.724,1.724,136300000.0
2006-07-03 23:04:00,1.7242,1.7242,1.7239,1.7239,136300000.0
2006-07-03 23:05:00,1.7241,1.7242,1.7239,1.7239,136300000.0
2006-07-03 23:06:00,1.724,1.724,1.7238,1.7238,136300000.0
2006-07-03 23:07:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-07-03 23:09:00,1.7243,1.7243,1.7242,1.7242,136300000.0
2006-07-03 23:10:00,1.7245,1.7245,1.7242,1.7242,136300000.0
2006-07-03 23:11:00,1.7241,1.7241,1.724,1.724,136300000.0
2006-07-03 23:12:00,1.7241,1.7241,1.7241,1.7241,136300000.0
2006-07-03 23:13:00,1.7243,1.7243,1.724,1.7242,136300000.0
2006-07-03 23:14:00,1.724,1.724,1.724,1.724,136300000.0
2006-07-03 23:15:00,1.7239,1.724,1.7239,1.724,136300000.0
2006-07-03 23:16:00,1.7242,1.7242,1.7238,1.7238,136300000.0
2006-07-03 23:17:00,1.7239,1.7241,1.7239,1.7241,136300000.0
2006-07-03 23:18:00,1.724,1.724,1.724,1.724,136300000.0
2006-07-03 23:19:00,1.7241,1.7242,1.7238,1.7238,136300000.0
2006-07-03 23:20:00,1.7235,1.7235,1.7226,1.7227,136300000.0
2006-07-03 23:21:00,1.723,1.723,1.7226,1.7226,136300000.0
2006-07-03 23:22:00,1.7234,1.7234,1.723,1.7231,136300000.0
2006-07-03 23:23:00,1.7234,1.7234,1.7234,1.7234,136300000.0
2006-07-03 23:24:00,1.7237,1.7237,1.7233,1.7234,136300000.0
2006-07-03 23:25:00,1.7233,1.7234,1.7228,1.7229,136300000.0
2006-07-03 23:26:00,1.7228,1.7228,1.7228,1.7228,136300000.0
2006-07-03 23:27:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-07-03 23:28:00,1.7226,1.7227,1.7225,1.7226,136300000.0
2006-07-03 23:29:00,1.7225,1.7225,1.7223,1.7223,136300000.0
2006-07-03 23:31:00,1.7224,1.7226,1.7223,1.7224,136300000.0
2006-07-03 23:32:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-07-03 23:33:00,1.7221,1.7221,1.7221,1.7221,136300000.0
2006-07-03 23:34:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-07-03 23:35:00,1.7223,1.7223,1.722,1.722,136300000.0
2006-07-03 23:36:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-07-03 23:37:00,1.7221,1.7221,1.7218,1.7218,136300000.0
2006-07-03 23:38:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-07-03 23:39:00,1.7221,1.7221,1.7221,1.7221,136300000.0
2006-07-03 23:40:00,1.722,1.7223,1.722,1.7223,136300000.0
2006-07-03 23:41:00,1.7225,1.7225,1.722,1.722,136300000.0
2006-07-03 23:42:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2006-07-03 23:43:00,1.7221,1.7221,1.722,1.722,136300000.0
2006-07-03 23:44:00,1.7222,1.7225,1.7222,1.7223,136300000.0
2006-07-03 23:45:00,1.7221,1.7221,1.7221,1.7221,136300000.0
2006-07-03 23:46:00,1.7218,1.7223,1.7218,1.7223,136300000.0
2006-07-03 23:47:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-07-03 23:48:00,1.7222,1.7223,1.7222,1.7223,136300000.0
2006-07-03 23:50:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-07-03 23:51:00,1.7219,1.722,1.7218,1.722,136300000.0
2006-07-03 23:52:00,1.7221,1.7221,1.722,1.722,136300000.0
2006-07-03 23:53:00,1.7221,1.7221,1.7217,1.7219,136300000.0
2006-07-03 23:54:00,1.7218,1.722,1.7217,1.722,136300000.0
2006-07-03 23:55:00,1.7219,1.722,1.7218,1.7218,136300000.0
2006-07-03 23:56:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-07-03 23:57:00,1.7218,1.7219,1.7218,1.7219,136300000.0
2006-07-03 23:58:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-07-03 23:59:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-07-04 00:00:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-07-04 00:01:00,1.7215,1.7218,1.7215,1.7218,136300000.0
2006-07-04 00:02:00,1.7217,1.7221,1.7217,1.7221,136300000.0
2006-07-04 00:03:00,1.7223,1.7223,1.7223,1.7223,136300000.0
2006-07-04 00:04:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-07-04 00:05:00,1.7223,1.7223,1.7222,1.7223,136300000.0
2006-07-04 00:06:00,1.7222,1.7222,1.7221,1.7221,136300000.0
2006-07-04 00:07:00,1.7222,1.7222,1.7221,1.7222,136300000.0
2006-07-04 00:08:00,1.7223,1.7223,1.7221,1.7221,136300000.0
2006-07-04 00:09:00,1.722,1.722,1.7218,1.7218,136300000.0
2006-07-04 00:10:00,1.7221,1.7221,1.722,1.722,136300000.0
2006-07-04 00:12:00,1.7222,1.7222,1.7221,1.7222,136300000.0
2006-07-04 00:13:00,1.7221,1.7222,1.7221,1.7221,136300000.0
2006-07-04 00:14:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-07-04 00:15:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-07-04 00:16:00,1.7221,1.7221,1.7221,1.7221,136300000.0
2006-07-04 00:17:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-07-04 00:18:00,1.722,1.7222,1.722,1.7221,136300000.0
2006-07-04 00:19:00,1.7222,1.7223,1.7222,1.7223,136300000.0
2006-07-04 00:20:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-07-04 00:21:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-07-04 00:22:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-07-04 00:23:00,1.7224,1.7224,1.7222,1.7224,136300000.0
2006-07-04 00:24:00,1.7223,1.7223,1.7223,1.7223,136300000.0
2006-07-04 00:25:00,1.7221,1.7222,1.7221,1.7222,136300000.0
2006-07-04 00:26:00,1.7223,1.7223,1.7222,1.7223,136300000.0
2006-07-04 00:27:00,1.7222,1.7223,1.7222,1.7223,136300000.0
2006-07-04 00:28:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-07-04 00:29:00,1.7223,1.7223,1.7221,1.7221,136300000.0
2006-07-04 00:30:00,1.722,1.7223,1.722,1.7223,136300000.0
2006-07-04 00:31:00,1.7225,1.7225,1.7223,1.7224,136300000.0
2006-07-04 00:32:00,1.7223,1.7223,1.7221,1.7222,136300000.0
2006-07-04 00:33:00,1.7221,1.7222,1.7221,1.7222,136300000.0
2006-07-04 00:34:00,1.7224,1.7224,1.7223,1.7223,136300000.0
2006-07-04 00:35:00,1.7222,1.7222,1.7222,1.7222,136300000.0
2006-07-04 00:36:00,1.7223,1.7224,1.722,1.7224,136300000.0
2006-07-04 00:37:00,1.7223,1.7225,1.7222,1.7224,136300000.0
2006-07-04 00:38:00,1.7223,1.7224,1.7223,1.7224,136300000.0
2006-07-04 00:39:00,1.7222,1.7226,1.7222,1.7224,136300000.0
2006-07-04 00:40:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-07-04 00:41:00,1.7224,1.7224,1.7223,1.7224,136300000.0
2006-07-04 00:42:00,1.7223,1.7224,1.7223,1.7223,136300000.0
2006-07-04 00:43:00,1.7221,1.7221,1.7221,1.7221,136300000.0
2006-07-04 00:44:00,1.7219,1.7226,1.7219,1.7225,136300000.0
2006-07-04 00:45:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2006-07-04 00:46:00,1.7225,1.7226,1.7223,1.7225,136300000.0
2006-07-04 00:47:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2006-07-04 00:48:00,1.723,1.723,1.7227,1.7227,136300000.0
2006-07-04 00:49:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-07-04 00:50:00,1.7226,1.7227,1.7226,1.7226,136300000.0
2006-07-04 00:51:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-07-04 00:52:00,1.7226,1.7226,1.7221,1.7223,136300000.0
2006-07-04 00:53:00,1.7226,1.7226,1.7222,1.7222,136300000.0
2006-07-04 00:54:00,1.7223,1.7224,1.7218,1.7218,136300000.0
2006-07-04 00:55:00,1.7224,1.7225,1.7224,1.7225,136300000.0
2006-07-04 00:56:00,1.7226,1.7228,1.7225,1.7226,136300000.0
2006-07-04 00:57:00,1.7227,1.7227,1.7222,1.7222,136300000.0
2006-07-04 00:58:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2006-07-04 00:59:00,1.7227,1.7227,1.7226,1.7226,136300000.0
2006-07-04 01:00:00,1.7227,1.7227,1.7227,1.7227,136300000.0
2006-07-04 01:01:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2006-07-04 01:02:00,1.7228,1.7228,1.7227,1.7227,136300000.0
2006-07-04 01:03:00,1.7225,1.7226,1.7224,1.7226,136300000.0
2006-07-04 01:04:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-07-04 01:05:00,1.7229,1.7229,1.7227,1.7227,136300000.0
2006-07-04 01:06:00,1.7226,1.7226,1.7226,1.7226,136300000.0
2006-07-04 01:07:00,1.7227,1.7228,1.7227,1.7228,136300000.0
2006-07-04 01:08:00,1.7227,1.723,1.7227,1.723,136300000.0
2006-07-04 01:09:00,1.7228,1.7228,1.7225,1.7226,136300000.0
2006-07-04 01:10:00,1.7225,1.7225,1.7224,1.7225,136300000.0
2006-07-04 01:11:00,1.7226,1.7226,1.7225,1.7225,136300000.0
2006-07-04 01:12:00,1.7224,1.7225,1.7224,1.7225,136300000.0
2006-07-04 01:13:00,1.7228,1.7228,1.7225,1.7226,136300000.0
2006-07-04 01:14:00,1.7227,1.7228,1.7226,1.7228,136300000.0
2006-07-04 01:15:00,1.7227,1.7229,1.7227,1.7229,136300000.0
2006-07-04 01:16:00,1.723,1.723,1.7229,1.7229,136300000.0
2006-07-04 01:17:00,1.723,1.723,1.723,1.723,136300000.0
2006-07-04 01:18:00,1.7229,1.723,1.7229,1.7229,136300000.0
2006-07-04 01:19:00,1.723,1.723,1.7228,1.7228,136300000.0
2006-07-04 01:20:00,1.7227,1.723,1.7227,1.723,136300000.0
2006-07-04 01:21:00,1.7229,1.723,1.7228,1.7229,136300000.0
2006-07-04 01:22:00,1.7227,1.7228,1.7227,1.7228,136300000.0
2006-07-04 01:23:00,1.7229,1.7234,1.7229,1.723,136300000.0
2006-07-04 01:24:00,1.7231,1.7237,1.723,1.7237,136300000.0
2006-07-04 01:25:00,1.7235,1.7236,1.7234,1.7236,136300000.0
2006-07-04 01:26:00,1.7235,1.7235,1.7234,1.7234,136300000.0
2006-07-04 01:27:00,1.7235,1.7235,1.7233,1.7233,136300000.0
2006-07-04 01:28:00,1.7234,1.7237,1.7233,1.7237,136300000.0
2006-07-04 01:29:00,1.7236,1.7236,1.7231,1.7231,136300000.0
2006-07-04 01:30:00,1.7232,1.7232,1.723,1.723,136300000.0
2006-07-04 01:31:00,1.7231,1.7231,1.7228,1.7228,136300000.0
2006-07-04 01:32:00,1.7227,1.7227,1.7221,1.7222,136300000.0
2006-07-04 01:33:00,1.7221,1.7221,1.722,1.722,136300000.0
2006-07-04 01:34:00,1.7219,1.7221,1.7219,1.722,136300000.0
2006-07-04 01:35:00,1.7221,1.7221,1.7218,1.7218,136300000.0
2006-07-04 01:36:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-07-04 01:37:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-07-04 01:38:00,1.7216,1.7219,1.7216,1.7219,136300000.0
2006-07-04 01:39:00,1.7221,1.7223,1.7221,1.7221,136300000.0
2006-07-04 01:40:00,1.7219,1.722,1.7217,1.7218,136300000.0
2006-07-04 01:41:00,1.7217,1.7219,1.7217,1.7218,136300000.0
2006-07-04 01:44:00,1.7219,1.722,1.7219,1.7219,136300000.0
2006-07-04 01:45:00,1.7218,1.7219,1.7214,1.7219,136300000.0
2006-07-04 01:46:00,1.7218,1.7218,1.7216,1.7216,136300000.0
2006-07-04 01:47:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-07-04 01:48:00,1.7216,1.7217,1.7214,1.7216,136300000.0
2006-07-04 01:49:00,1.7215,1.7217,1.7214,1.7214,136300000.0
2006-07-04 01:50:00,1.7215,1.7217,1.7215,1.7217,136300000.0
2006-07-04 01:52:00,1.7215,1.7217,1.7215,1.7217,136300000.0
2006-07-04 01:53:00,1.7218,1.7219,1.7218,1.7219,136300000.0
2006-07-04 01:54:00,1.722,1.722,1.722,1.722,136300000.0
2006-07-04 01:55:00,1.7221,1.7223,1.7219,1.7219,136300000.0
2006-07-04 01:56:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2006-07-04 01:57:00,1.7221,1.7222,1.7219,1.722,136300000.0
2006-07-04 01:58:00,1.7219,1.722,1.7219,1.722,136300000.0
2006-07-04 01:59:00,1.7219,1.7219,1.7218,1.7219,136300000.0
2006-07-04 02:00:00,1.7218,1.7219,1.7214,1.7214,136300000.0
2006-07-04 02:02:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-07-04 02:03:00,1.7216,1.7217,1.7215,1.7215,136300000.0
2006-07-04 02:04:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-07-04 02:05:00,1.7216,1.7217,1.7216,1.7217,136300000.0
2006-07-04 02:06:00,1.7218,1.7218,1.7216,1.7217,136300000.0
2006-07-04 02:07:00,1.7215,1.7216,1.7215,1.7215,136300000.0
2006-07-04 02:08:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-07-04 02:09:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-07-04 02:10:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-07-04 02:11:00,1.7216,1.7217,1.7215,1.7216,136300000.0
2006-07-04 02:12:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-07-04 02:13:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-07-04 02:14:00,1.7219,1.7219,1.7218,1.7219,136300000.0
2006-07-04 02:15:00,1.7213,1.7214,1.7211,1.7214,136300000.0
2006-07-04 02:16:00,1.722,1.722,1.7218,1.7218,136300000.0
2006-07-04 02:17:00,1.7219,1.722,1.7219,1.7219,136300000.0
2006-07-04 02:18:00,1.7218,1.7219,1.7217,1.7218,136300000.0
2006-07-04 02:19:00,1.7219,1.7221,1.7219,1.7221,136300000.0
2006-07-04 02:20:00,1.722,1.7221,1.7219,1.722,136300000.0
2006-07-04 02:21:00,1.7221,1.7223,1.7218,1.7223,136300000.0
2006-07-04 02:22:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2006-07-04 02:23:00,1.7223,1.7225,1.7222,1.7225,136300000.0
2006-07-04 02:24:00,1.7224,1.7224,1.7224,1.7224,136300000.0
2006-07-04 02:25:00,1.7223,1.7223,1.7221,1.7222,136300000.0
2006-07-04 02:27:00,1.7225,1.7225,1.7225,1.7225,136300000.0
2006-07-04 02:28:00,1.7224,1.7225,1.7222,1.7222,136300000.0
2006-07-04 02:29:00,1.7223,1.7223,1.722,1.7222,136300000.0
2006-07-04 02:30:00,1.7221,1.7221,1.7219,1.7219,136300000.0
2006-07-04 02:31:00,1.7218,1.7219,1.7216,1.7216,136300000.0
2006-07-04 02:32:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-07-04 02:33:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-07-04 02:34:00,1.7213,1.7214,1.7213,1.7214,136300000.0
2006-07-04 02:35:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-07-04 02:36:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-07-04 02:37:00,1.7215,1.7216,1.7213,1.7215,136300000.0
2006-07-04 02:38:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-07-04 02:39:00,1.7217,1.7217,1.7217,1.7217,136300000.0
2006-07-04 02:40:00,1.722,1.7221,1.722,1.7221,136300000.0
2006-07-04 02:41:00,1.7225,1.7225,1.7221,1.7222,136300000.0
2006-07-04 02:42:00,1.7221,1.7221,1.7218,1.7218,136300000.0
2006-07-04 02:43:00,1.7219,1.7219,1.7218,1.7218,136300000.0
2006-07-04 02:44:00,1.7219,1.7221,1.7218,1.722,136300000.0
2006-07-04 02:45:00,1.7218,1.722,1.7213,1.7214,136300000.0
2006-07-04 02:46:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-07-04 02:47:00,1.7212,1.7212,1.7207,1.7208,136300000.0
2006-07-04 02:48:00,1.721,1.721,1.721,1.721,136300000.0
2006-07-04 02:49:00,1.7211,1.7212,1.7211,1.7211,136300000.0
2006-07-04 02:50:00,1.721,1.721,1.7209,1.721,136300000.0
2006-07-04 02:51:00,1.7209,1.7209,1.7207,1.7208,136300000.0
2006-07-04 02:52:00,1.7213,1.7213,1.7209,1.721,136300000.0
2006-07-04 02:53:00,1.7211,1.7211,1.7206,1.7206,136300000.0
2006-07-04 02:54:00,1.7207,1.7207,1.7204,1.7204,136300000.0
2006-07-04 02:55:00,1.7202,1.7205,1.72,1.7205,136300000.0
2006-07-04 02:56:00,1.7203,1.7204,1.7202,1.7203,136300000.0
2006-07-04 02:57:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2006-07-04 02:58:00,1.7201,1.7203,1.7201,1.7203,136300000.0
2006-07-04 02:59:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-07-04 03:00:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-07-04 03:01:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-07-04 03:02:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-07-04 03:03:00,1.7208,1.7209,1.7206,1.7208,136300000.0
2006-07-04 03:04:00,1.7209,1.721,1.7208,1.7209,136300000.0
2006-07-04 03:05:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-07-04 03:06:00,1.7209,1.7209,1.7205,1.7207,136300000.0
2006-07-04 03:07:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-07-04 03:08:00,1.7208,1.7208,1.7205,1.7206,136300000.0
2006-07-04 03:09:00,1.7205,1.7205,1.7203,1.7204,136300000.0
2006-07-04 03:10:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2006-07-04 03:11:00,1.7204,1.7204,1.7202,1.7203,136300000.0
2006-07-04 03:12:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2006-07-04 03:13:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-04 03:14:00,1.7206,1.7207,1.7205,1.7207,136300000.0
2006-07-04 03:15:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2006-07-04 03:16:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-07-04 03:17:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-07-04 03:18:00,1.7212,1.7213,1.7211,1.7213,136300000.0
2006-07-04 03:19:00,1.7212,1.7212,1.7208,1.7209,136300000.0
2006-07-04 03:20:00,1.721,1.7211,1.7209,1.7211,136300000.0
2006-07-04 03:21:00,1.721,1.7211,1.7207,1.7207,136300000.0
2006-07-04 03:22:00,1.7206,1.7208,1.7206,1.7208,136300000.0
2006-07-04 03:23:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-07-04 03:24:00,1.7206,1.7209,1.7206,1.7208,136300000.0
2006-07-04 03:25:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-04 03:26:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-04 03:27:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-04 03:28:00,1.7209,1.7209,1.7206,1.7207,136300000.0
2006-07-04 03:29:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2006-07-04 03:30:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-07-04 03:31:00,1.7204,1.7205,1.7203,1.7205,136300000.0
2006-07-04 03:33:00,1.7206,1.7207,1.7205,1.7207,136300000.0
2006-07-04 03:34:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-07-04 03:35:00,1.7208,1.7208,1.7203,1.7203,136300000.0
2006-07-04 03:36:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2006-07-04 03:38:00,1.7202,1.7203,1.7201,1.7202,136300000.0
2006-07-04 03:39:00,1.7201,1.7202,1.72,1.72,136300000.0
2006-07-04 03:40:00,1.7198,1.72,1.7198,1.72,136300000.0
2006-07-04 03:41:00,1.7199,1.7202,1.7198,1.7201,136300000.0
2006-07-04 03:42:00,1.7202,1.7204,1.7202,1.7204,136300000.0
2006-07-04 03:43:00,1.7203,1.7205,1.7201,1.7205,136300000.0
2006-07-04 03:45:00,1.7206,1.7206,1.7203,1.7204,136300000.0
2006-07-04 03:46:00,1.7203,1.7203,1.7202,1.7203,136300000.0
2006-07-04 03:47:00,1.7204,1.7205,1.7202,1.7204,136300000.0
2006-07-04 03:48:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-07-04 03:50:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-07-04 03:51:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2006-07-04 03:52:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-07-04 03:53:00,1.7207,1.7207,1.7205,1.7206,136300000.0
2006-07-04 03:54:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-07-04 03:55:00,1.7206,1.7206,1.7202,1.7202,136300000.0
2006-07-04 03:56:00,1.7205,1.7205,1.7201,1.7203,136300000.0
2006-07-04 03:57:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-07-04 03:58:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2006-07-04 03:59:00,1.7202,1.7202,1.72,1.72,136300000.0
2006-07-04 04:00:00,1.7199,1.7199,1.7198,1.7198,136300000.0
2006-07-04 04:01:00,1.72,1.72,1.7198,1.72,136300000.0
2006-07-04 04:02:00,1.7202,1.7203,1.7202,1.7203,136300000.0
2006-07-04 04:03:00,1.7205,1.7206,1.7205,1.7205,136300000.0
2006-07-04 04:04:00,1.7204,1.7206,1.7204,1.7206,136300000.0
2006-07-04 04:05:00,1.7205,1.7207,1.7204,1.7207,136300000.0
2006-07-04 04:06:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-07-04 04:07:00,1.7206,1.7207,1.7206,1.7206,136300000.0
2006-07-04 04:08:00,1.7207,1.7207,1.7205,1.7206,136300000.0
2006-07-04 04:09:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-07-04 04:10:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2006-07-04 04:11:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-07-04 04:12:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-07-04 04:13:00,1.7204,1.7206,1.7204,1.7205,136300000.0
2006-07-04 04:14:00,1.7206,1.7206,1.7205,1.7206,136300000.0
2006-07-04 04:15:00,1.7205,1.7206,1.7204,1.7206,136300000.0
2006-07-04 04:16:00,1.7205,1.7208,1.7205,1.7208,136300000.0
2006-07-04 04:17:00,1.721,1.7211,1.7209,1.7211,136300000.0
2006-07-04 04:18:00,1.721,1.7211,1.7208,1.7209,136300000.0
2006-07-04 04:19:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-07-04 04:20:00,1.7209,1.7212,1.7209,1.7211,136300000.0
2006-07-04 04:21:00,1.7208,1.7209,1.7208,1.7209,136300000.0
2006-07-04 04:22:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-07-04 04:23:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-07-04 04:24:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-04 04:25:00,1.7204,1.7208,1.7204,1.7208,136300000.0
2006-07-04 04:26:00,1.721,1.721,1.7208,1.7209,136300000.0
2006-07-04 04:27:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2006-07-04 04:28:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-07-04 04:29:00,1.7208,1.7209,1.7206,1.7206,136300000.0
2006-07-04 04:30:00,1.7205,1.7208,1.7205,1.7208,136300000.0
2006-07-04 04:31:00,1.7207,1.7208,1.7206,1.7208,136300000.0
2006-07-04 04:32:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-07-04 04:33:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-07-04 04:34:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-07-04 04:35:00,1.7207,1.7208,1.7207,1.7208,136300000.0
2006-07-04 04:36:00,1.7209,1.7209,1.7208,1.7209,136300000.0
2006-07-04 04:37:00,1.7208,1.721,1.7208,1.721,136300000.0
2006-07-04 04:38:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-04 04:39:00,1.7209,1.7209,1.7207,1.7207,136300000.0
2006-07-04 04:41:00,1.7209,1.7209,1.7207,1.7209,136300000.0
2006-07-04 04:42:00,1.7208,1.7208,1.7207,1.7207,136300000.0
2006-07-04 04:43:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-07-04 04:44:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-07-04 04:45:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-07-04 04:46:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-04 04:48:00,1.7206,1.7208,1.7206,1.7208,136300000.0
2006-07-04 04:49:00,1.721,1.721,1.7206,1.7208,136300000.0
2006-07-04 04:50:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-07-04 04:51:00,1.7208,1.7209,1.7207,1.7207,136300000.0
2006-07-04 04:52:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-07-04 04:53:00,1.7211,1.7212,1.721,1.721,136300000.0
2006-07-04 04:54:00,1.7212,1.7212,1.7211,1.7212,136300000.0
2006-07-04 04:56:00,1.7214,1.7214,1.7213,1.7214,136300000.0
2006-07-04 04:57:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-07-04 04:58:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-07-04 04:59:00,1.7211,1.7212,1.721,1.7212,136300000.0
2006-07-04 05:00:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-07-04 05:01:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2006-07-04 05:02:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-07-04 05:03:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2006-07-04 05:04:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-07-04 05:06:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-07-04 05:07:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-07-04 05:08:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-07-04 05:09:00,1.721,1.7212,1.721,1.7211,136300000.0
2006-07-04 05:10:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-07-04 05:11:00,1.721,1.721,1.7208,1.7208,136300000.0
2006-07-04 05:12:00,1.7209,1.7209,1.7205,1.7206,136300000.0
2006-07-04 05:13:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-07-04 05:14:00,1.7209,1.7209,1.7204,1.7204,136300000.0
2006-07-04 05:15:00,1.7203,1.7205,1.7202,1.7205,136300000.0
2006-07-04 05:16:00,1.7202,1.7204,1.7202,1.7203,136300000.0
2006-07-04 05:17:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-07-04 05:18:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-07-04 05:19:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-07-04 05:21:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-07-04 05:22:00,1.7206,1.7208,1.7205,1.7208,136300000.0
2006-07-04 05:23:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-07-04 05:24:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-07-04 05:25:00,1.7213,1.7215,1.7213,1.7215,136300000.0
2006-07-04 05:26:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-07-04 05:27:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-07-04 05:29:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-07-04 05:30:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2006-07-04 05:31:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2006-07-04 05:32:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-07-04 05:33:00,1.7213,1.7213,1.7212,1.7213,136300000.0
2006-07-04 05:34:00,1.7214,1.7216,1.7214,1.7216,136300000.0
2006-07-04 05:35:00,1.7215,1.7217,1.7214,1.7215,136300000.0
2006-07-04 05:36:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-07-04 05:37:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-07-04 05:38:00,1.7215,1.7216,1.7214,1.7214,136300000.0
2006-07-04 05:39:00,1.7215,1.7215,1.7213,1.7214,136300000.0
2006-07-04 05:40:00,1.7215,1.7217,1.7215,1.7217,136300000.0
2006-07-04 05:41:00,1.7219,1.7219,1.7217,1.7217,136300000.0
2006-07-04 05:42:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-07-04 05:43:00,1.7216,1.7219,1.7216,1.7219,136300000.0
2006-07-04 05:44:00,1.7218,1.7218,1.7215,1.7215,136300000.0
2006-07-04 05:45:00,1.7216,1.7217,1.7216,1.7216,136300000.0
2006-07-04 05:46:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-07-04 05:47:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-07-04 05:48:00,1.7219,1.7219,1.7217,1.7218,136300000.0
2006-07-04 05:49:00,1.7217,1.7218,1.7216,1.7216,136300000.0
2006-07-04 05:50:00,1.7217,1.7217,1.7216,1.7217,136300000.0
2006-07-04 05:51:00,1.7218,1.7219,1.7218,1.7219,136300000.0
2006-07-04 05:52:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-07-04 05:53:00,1.7218,1.7218,1.7217,1.7218,136300000.0
2006-07-04 05:55:00,1.722,1.722,1.7217,1.7217,136300000.0
2006-07-04 05:56:00,1.7215,1.7217,1.7215,1.7216,136300000.0
2006-07-04 05:57:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2006-07-04 05:58:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2006-07-04 05:59:00,1.7217,1.7217,1.7216,1.7216,136300000.0
2006-07-04 06:00:00,1.7218,1.7218,1.7216,1.7216,136300000.0
2006-07-04 06:01:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2006-07-04 06:02:00,1.7218,1.7218,1.7215,1.7216,136300000.0
2006-07-04 06:03:00,1.7215,1.7216,1.7214,1.7215,136300000.0
2006-07-04 06:05:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-07-04 06:06:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-07-04 06:07:00,1.7214,1.7215,1.7214,1.7215,136300000.0
2006-07-04 06:08:00,1.7217,1.7217,1.7216,1.7216,136300000.0
2006-07-04 06:09:00,1.7215,1.7217,1.7215,1.7217,136300000.0
2006-07-04 06:10:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-07-04 06:11:00,1.7215,1.7216,1.7215,1.7216,136300000.0
2006-07-04 06:12:00,1.7217,1.722,1.7215,1.7219,136300000.0
2006-07-04 06:13:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2006-07-04 06:14:00,1.7217,1.7219,1.7216,1.7219,136300000.0
2006-07-04 06:15:00,1.722,1.7222,1.722,1.722,136300000.0
2006-07-04 06:16:00,1.7219,1.7219,1.7219,1.7219,136300000.0
2006-07-04 06:17:00,1.722,1.722,1.7217,1.7218,136300000.0
2006-07-04 06:18:00,1.7217,1.7218,1.7217,1.7217,136300000.0
2006-07-04 06:19:00,1.7218,1.7218,1.7215,1.7215,136300000.0
2006-07-04 06:20:00,1.7214,1.7214,1.7214,1.7214,136300000.0
2006-07-04 06:21:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-07-04 06:22:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-07-04 06:23:00,1.7216,1.7217,1.7215,1.7215,136300000.0
2006-07-04 06:24:00,1.7214,1.7214,1.721,1.721,136300000.0
2006-07-04 06:25:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2006-07-04 06:26:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-07-04 06:27:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-07-04 06:28:00,1.7212,1.7212,1.7208,1.7208,136300000.0
2006-07-04 06:29:00,1.7211,1.7211,1.7209,1.721,136300000.0
2006-07-04 06:30:00,1.7214,1.7214,1.721,1.7211,136300000.0
2006-07-04 06:31:00,1.7209,1.721,1.7209,1.7209,136300000.0
2006-07-04 06:32:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-07-04 06:33:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-07-04 06:34:00,1.7212,1.7213,1.7212,1.7213,136300000.0
2006-07-04 06:36:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2006-07-04 06:37:00,1.7214,1.7214,1.7211,1.7211,136300000.0
2006-07-04 06:38:00,1.7212,1.7212,1.7211,1.7211,136300000.0
2006-07-04 06:39:00,1.7212,1.7212,1.7212,1.7212,136300000.0
2006-07-04 06:40:00,1.7211,1.7211,1.721,1.7211,136300000.0
2006-07-04 06:41:00,1.721,1.7211,1.721,1.7211,136300000.0
2006-07-04 06:42:00,1.7215,1.7215,1.7213,1.7213,136300000.0
2006-07-04 06:43:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-07-04 06:44:00,1.7215,1.7215,1.7214,1.7215,136300000.0
2006-07-04 06:45:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-07-04 06:46:00,1.7213,1.7213,1.7212,1.7212,136300000.0
2006-07-04 06:47:00,1.7213,1.7215,1.7212,1.7212,136300000.0
2006-07-04 06:48:00,1.7213,1.7215,1.7213,1.7214,136300000.0
2006-07-04 06:49:00,1.7213,1.7213,1.7211,1.7212,136300000.0
2006-07-04 06:50:00,1.7211,1.7212,1.7209,1.7212,136300000.0
2006-07-04 06:51:00,1.7209,1.7211,1.7209,1.721,136300000.0
2006-07-04 06:52:00,1.7211,1.7212,1.7206,1.7208,136300000.0
2006-07-04 06:53:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-07-04 06:54:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-07-04 06:55:00,1.721,1.721,1.721,1.721,136300000.0
2006-07-04 06:57:00,1.7211,1.7211,1.721,1.7211,136300000.0
2006-07-04 06:58:00,1.721,1.721,1.721,1.721,136300000.0
2006-07-04 06:59:00,1.7212,1.7212,1.721,1.721,136300000.0
2006-07-04 07:00:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-07-04 07:01:00,1.7212,1.7212,1.7211,1.7212,136300000.0
2006-07-04 07:02:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-07-04 07:03:00,1.7212,1.7212,1.721,1.7212,136300000.0
2006-07-04 07:04:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-07-04 07:05:00,1.721,1.7212,1.721,1.721,136300000.0
2006-07-04 07:06:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-04 07:07:00,1.7209,1.7213,1.7209,1.7211,136300000.0
2006-07-04 07:08:00,1.721,1.7212,1.7209,1.7212,136300000.0
2006-07-04 07:09:00,1.721,1.7212,1.7209,1.7209,136300000.0
2006-07-04 07:10:00,1.7211,1.7211,1.7211,1.7211,136300000.0
2006-07-04 07:11:00,1.721,1.721,1.7209,1.7209,136300000.0
2006-07-04 07:12:00,1.721,1.7212,1.721,1.7212,136300000.0
2006-07-04 07:13:00,1.7211,1.7211,1.7208,1.7209,136300000.0
2006-07-04 07:14:00,1.7207,1.7208,1.7206,1.7207,136300000.0
2006-07-04 07:15:00,1.7209,1.7209,1.7205,1.7205,136300000.0
2006-07-04 07:16:00,1.7204,1.7206,1.7204,1.7205,136300000.0
2006-07-04 07:17:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-04 07:18:00,1.7204,1.7205,1.7204,1.7204,136300000.0
2006-07-04 07:19:00,1.7203,1.7203,1.7202,1.7203,136300000.0
2006-07-04 07:20:00,1.7204,1.7205,1.7203,1.7205,136300000.0
2006-07-04 07:21:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-07-04 07:22:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-07-04 07:23:00,1.7204,1.7206,1.7204,1.7205,136300000.0
2006-07-04 07:24:00,1.7203,1.7204,1.7203,1.7203,136300000.0
2006-07-04 07:25:00,1.7205,1.7205,1.7204,1.7205,136300000.0
2006-07-04 07:26:00,1.7204,1.7204,1.7201,1.7201,136300000.0
2006-07-04 07:27:00,1.7203,1.7203,1.7202,1.7203,136300000.0
2006-07-04 07:28:00,1.7202,1.7204,1.7202,1.7203,136300000.0
2006-07-04 07:29:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-07-04 07:30:00,1.7204,1.7204,1.7204,1.7204,136300000.0
2006-07-04 07:31:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-07-04 07:32:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-07-04 07:33:00,1.7205,1.7207,1.7205,1.7207,136300000.0
2006-07-04 07:34:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-07-04 07:35:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-07-04 07:36:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-07-04 07:37:00,1.7208,1.7208,1.7205,1.7206,136300000.0
2006-07-04 07:38:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-07-04 07:39:00,1.7205,1.7206,1.7205,1.7205,136300000.0
2006-07-04 07:40:00,1.7203,1.7205,1.7203,1.7204,136300000.0
2006-07-04 07:41:00,1.7205,1.7205,1.7203,1.7203,136300000.0
2006-07-04 07:42:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-07-04 07:43:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-07-04 07:44:00,1.7203,1.7203,1.7203,1.7203,136300000.0
2006-07-04 07:45:00,1.7202,1.7203,1.7202,1.7202,136300000.0
2006-07-04 07:46:00,1.7203,1.7204,1.7203,1.7203,136300000.0
2006-07-04 07:47:00,1.7202,1.7202,1.7202,1.7202,136300000.0
2006-07-04 07:48:00,1.7203,1.7203,1.7201,1.7201,136300000.0
2006-07-04 07:49:00,1.7204,1.7204,1.7202,1.7202,136300000.0
2006-07-04 07:50:00,1.7203,1.7203,1.7202,1.7202,136300000.0
2006-07-04 07:51:00,1.7201,1.7203,1.7201,1.7201,136300000.0
2006-07-04 07:52:00,1.72,1.7201,1.72,1.72,136300000.0
2006-07-04 07:53:00,1.7201,1.7202,1.72,1.72,136300000.0
2006-07-04 07:54:00,1.7201,1.7202,1.7201,1.7201,136300000.0
2006-07-04 07:55:00,1.72,1.7201,1.72,1.72,136300000.0
2006-07-04 07:56:00,1.7201,1.7203,1.7201,1.7201,136300000.0
2006-07-04 07:57:00,1.72,1.7201,1.72,1.72,136300000.0
2006-07-04 07:58:00,1.7201,1.7204,1.7201,1.7204,136300000.0
2006-07-04 07:59:00,1.7205,1.7205,1.7203,1.7204,136300000.0
2006-07-04 08:00:00,1.7203,1.7205,1.7203,1.7205,136300000.0
2006-07-04 08:01:00,1.7207,1.7207,1.7204,1.7205,136300000.0
2006-07-04 08:02:00,1.7204,1.7205,1.7204,1.7205,136300000.0
2006-07-04 08:03:00,1.7206,1.7206,1.7204,1.7205,136300000.0
2006-07-04 08:04:00,1.7206,1.7208,1.7205,1.7205,136300000.0
2006-07-04 08:05:00,1.7206,1.7209,1.7206,1.7209,136300000.0
2006-07-04 08:06:00,1.7207,1.7211,1.7207,1.721,136300000.0
2006-07-04 08:07:00,1.7211,1.7211,1.721,1.721,136300000.0
2006-07-04 08:08:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-04 08:09:00,1.7207,1.7209,1.7206,1.7208,136300000.0
2006-07-04 08:10:00,1.721,1.7211,1.7207,1.7211,136300000.0
2006-07-04 08:11:00,1.7213,1.7215,1.721,1.7212,136300000.0
2006-07-04 08:12:00,1.7211,1.7211,1.7209,1.7209,136300000.0
2006-07-04 08:13:00,1.721,1.721,1.7207,1.7209,136300000.0
2006-07-04 08:14:00,1.7208,1.7211,1.7208,1.721,136300000.0
2006-07-04 08:15:00,1.7209,1.7212,1.7209,1.7212,136300000.0
2006-07-04 08:16:00,1.7217,1.7217,1.721,1.7212,136300000.0
2006-07-04 08:17:00,1.7211,1.7212,1.7207,1.721,136300000.0
2006-07-04 08:18:00,1.7209,1.7212,1.7209,1.7211,136300000.0
2006-07-04 08:19:00,1.7209,1.7213,1.7207,1.7213,136300000.0
2006-07-04 08:20:00,1.7214,1.7214,1.721,1.7213,136300000.0
2006-07-04 08:21:00,1.7214,1.7214,1.7213,1.7213,136300000.0
2006-07-04 08:22:00,1.7216,1.7216,1.721,1.7211,136300000.0
2006-07-04 08:23:00,1.721,1.7213,1.7209,1.7213,136300000.0
2006-07-04 08:24:00,1.7214,1.7216,1.7214,1.7214,136300000.0
2006-07-04 08:25:00,1.7215,1.7216,1.7214,1.7214,136300000.0
2006-07-04 08:26:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-07-04 08:27:00,1.7215,1.7218,1.7215,1.7217,136300000.0
2006-07-04 08:28:00,1.7218,1.7218,1.7216,1.7216,136300000.0
2006-07-04 08:29:00,1.7215,1.7218,1.7215,1.7217,136300000.0
2006-07-04 08:30:00,1.7216,1.7218,1.7214,1.7214,136300000.0
2006-07-04 08:31:00,1.7216,1.7218,1.7215,1.7217,136300000.0
2006-07-04 08:32:00,1.7219,1.7219,1.7216,1.7217,136300000.0
2006-07-04 08:33:00,1.7218,1.7219,1.7214,1.7214,136300000.0
2006-07-04 08:34:00,1.7217,1.7219,1.7217,1.7219,136300000.0
2006-07-04 08:35:00,1.7217,1.7219,1.7217,1.7218,136300000.0
2006-07-04 08:36:00,1.7219,1.7219,1.7217,1.7218,136300000.0
2006-07-04 08:37:00,1.722,1.722,1.7217,1.7217,136300000.0
2006-07-04 08:38:00,1.7219,1.7219,1.7217,1.7218,136300000.0
2006-07-04 08:39:00,1.7217,1.7217,1.7213,1.7213,136300000.0
2006-07-04 08:40:00,1.7215,1.722,1.7215,1.7218,136300000.0
2006-07-04 08:41:00,1.7219,1.7222,1.7219,1.7221,136300000.0
2006-07-04 08:42:00,1.7217,1.722,1.7217,1.7218,136300000.0
2006-07-04 08:43:00,1.7217,1.7223,1.7217,1.7223,136300000.0
2006-07-04 08:44:00,1.7222,1.7222,1.7217,1.7217,136300000.0
2006-07-04 08:45:00,1.7216,1.7218,1.7216,1.7216,136300000.0
2006-07-04 08:46:00,1.7218,1.7218,1.7217,1.7218,136300000.0
2006-07-04 08:47:00,1.7217,1.7218,1.7216,1.7218,136300000.0
2006-07-04 08:48:00,1.7219,1.722,1.7219,1.7219,136300000.0
2006-07-04 08:49:00,1.7218,1.7218,1.7215,1.7215,136300000.0
2006-07-04 08:50:00,1.7218,1.7218,1.7217,1.7217,136300000.0
2006-07-04 08:51:00,1.722,1.722,1.7219,1.7219,136300000.0
2006-07-04 08:52:00,1.722,1.722,1.7218,1.7218,136300000.0
2006-07-04 08:53:00,1.7221,1.7221,1.7219,1.722,136300000.0
2006-07-04 08:54:00,1.7218,1.7219,1.7218,1.7218,136300000.0
2006-07-04 08:55:00,1.7217,1.7219,1.7216,1.7219,136300000.0
2006-07-04 08:56:00,1.7218,1.7219,1.7218,1.7218,136300000.0
2006-07-04 08:57:00,1.7217,1.7219,1.7216,1.7219,136300000.0
2006-07-04 08:58:00,1.7217,1.7219,1.7216,1.7217,136300000.0
2006-07-04 08:59:00,1.7218,1.7219,1.7217,1.7218,136300000.0
2006-07-04 09:00:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-07-04 09:01:00,1.7217,1.7218,1.7216,1.7217,136300000.0
2006-07-04 09:02:00,1.7219,1.722,1.7218,1.7219,136300000.0
2006-07-04 09:03:00,1.7218,1.7218,1.7216,1.7217,136300000.0
2006-07-04 09:04:00,1.7218,1.7218,1.7218,1.7218,136300000.0
2006-07-04 09:05:00,1.7217,1.7218,1.7217,1.7218,136300000.0
2006-07-04 09:06:00,1.7216,1.7217,1.7216,1.7217,136300000.0
2006-07-04 09:07:00,1.7218,1.7219,1.7217,1.7218,136300000.0
2006-07-04 09:09:00,1.7221,1.7221,1.7217,1.7218,136300000.0
2006-07-04 09:10:00,1.7217,1.7217,1.7215,1.7215,136300000.0
2006-07-04 09:11:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-07-04 09:12:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-07-04 09:13:00,1.7213,1.7213,1.7211,1.7211,136300000.0
2006-07-04 09:14:00,1.7214,1.7214,1.7206,1.7206,136300000.0
2006-07-04 09:15:00,1.721,1.721,1.7205,1.7205,136300000.0
2006-07-04 09:16:00,1.7206,1.721,1.7206,1.721,136300000.0
2006-07-04 09:17:00,1.7212,1.7217,1.7212,1.7215,136300000.0
2006-07-04 09:18:00,1.7216,1.7217,1.7213,1.7213,136300000.0
2006-07-04 09:19:00,1.7215,1.7218,1.7214,1.7217,136300000.0
2006-07-04 09:20:00,1.722,1.722,1.7218,1.7218,136300000.0
2006-07-04 09:21:00,1.7215,1.7217,1.7215,1.7217,136300000.0
2006-07-04 09:22:00,1.7216,1.7217,1.7216,1.7216,136300000.0
2006-07-04 09:23:00,1.7217,1.7222,1.7215,1.7222,136300000.0
2006-07-04 09:24:00,1.7223,1.7224,1.7221,1.7221,136300000.0
2006-07-04 09:25:00,1.722,1.7221,1.7219,1.7219,136300000.0
2006-07-04 09:26:00,1.7218,1.722,1.7217,1.722,136300000.0
2006-07-04 09:27:00,1.7221,1.7223,1.7221,1.7221,136300000.0
2006-07-04 09:28:00,1.722,1.7222,1.722,1.722,136300000.0
2006-07-04 09:29:00,1.7223,1.7223,1.7221,1.7221,136300000.0
2006-07-04 09:30:00,1.7219,1.7219,1.7217,1.7217,136300000.0
2006-07-04 09:31:00,1.7218,1.7221,1.7217,1.7219,136300000.0
2006-07-04 09:32:00,1.7218,1.722,1.7218,1.722,136300000.0
2006-07-04 09:33:00,1.7219,1.7221,1.7219,1.7219,136300000.0
2006-07-04 09:34:00,1.7218,1.7218,1.7215,1.7216,136300000.0
2006-07-04 09:35:00,1.7215,1.7217,1.7215,1.7216,136300000.0
2006-07-04 09:36:00,1.7215,1.7215,1.7211,1.7213,136300000.0
2006-07-04 09:37:00,1.7212,1.7212,1.7209,1.7209,136300000.0
2006-07-04 09:38:00,1.7207,1.7213,1.7207,1.7212,136300000.0
2006-07-04 09:39:00,1.7211,1.7212,1.7211,1.7212,136300000.0
2006-07-04 09:40:00,1.7213,1.7213,1.7213,1.7213,136300000.0
2006-07-04 09:41:00,1.7212,1.7215,1.7211,1.7215,136300000.0
2006-07-04 09:42:00,1.7217,1.7218,1.7217,1.7217,136300000.0
2006-07-04 09:43:00,1.7216,1.7216,1.7215,1.7215,136300000.0
2006-07-04 09:44:00,1.7216,1.7217,1.7216,1.7217,136300000.0
2006-07-04 09:45:00,1.7216,1.7218,1.7216,1.7218,136300000.0
2006-07-04 09:46:00,1.7219,1.7219,1.7217,1.7217,136300000.0
2006-07-04 09:47:00,1.7216,1.7217,1.7216,1.7217,136300000.0
2006-07-04 09:48:00,1.7218,1.7218,1.7215,1.7215,136300000.0
2006-07-04 09:49:00,1.7216,1.7216,1.7216,1.7216,136300000.0
2006-07-04 09:50:00,1.7217,1.7217,1.7214,1.7214,136300000.0
2006-07-04 09:51:00,1.7215,1.7216,1.7215,1.7215,136300000.0
2006-07-04 09:52:00,1.7214,1.7215,1.7213,1.7215,136300000.0
2006-07-04 09:53:00,1.7214,1.7215,1.7213,1.7214,136300000.0
2006-07-04 09:54:00,1.7213,1.7214,1.7213,1.7213,136300000.0
2006-07-04 09:55:00,1.7211,1.7211,1.7207,1.7207,136300000.0
2006-07-04 09:56:00,1.7206,1.721,1.7206,1.721,136300000.0
2006-07-04 09:57:00,1.7209,1.7211,1.7209,1.721,136300000.0
2006-07-04 09:58:00,1.7207,1.7209,1.7207,1.7207,136300000.0
2006-07-04 09:59:00,1.7208,1.7209,1.7208,1.7208,136300000.0
2006-07-04 10:00:00,1.7207,1.7208,1.7207,1.7207,136300000.0
2006-07-04 10:01:00,1.7208,1.721,1.7208,1.7209,136300000.0
2006-07-04 10:02:00,1.7208,1.7209,1.7207,1.7207,136300000.0
2006-07-04 10:03:00,1.7208,1.7208,1.7208,1.7208,136300000.0
2006-07-04 10:04:00,1.7207,1.7207,1.7207,1.7207,136300000.0
2006-07-04 10:05:00,1.7209,1.7209,1.7206,1.7206,136300000.0
2006-07-04 10:06:00,1.7205,1.7205,1.7205,1.7205,136300000.0
2006-07-04 10:07:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-07-04 10:08:00,1.7205,1.7206,1.7204,1.7206,136300000.0
2006-07-04 10:09:00,1.7205,1.7206,1.7205,1.7206,136300000.0
2006-07-04 10:10:00,1.7209,1.7209,1.7208,1.7209,136300000.0
2006-07-04 10:11:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-07-04 10:12:00,1.7205,1.7207,1.7205,1.7205,136300000.0
2006-07-04 10:13:00,1.7209,1.7209,1.7205,1.7205,136300000.0
2006-07-04 10:14:00,1.7206,1.7206,1.7202,1.7202,136300000.0
2006-07-04 10:15:00,1.7207,1.7207,1.7204,1.7205,136300000.0
2006-07-04 10:16:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-07-04 10:17:00,1.7207,1.7207,1.7206,1.7206,136300000.0
2006-07-04 10:18:00,1.7207,1.7208,1.7206,1.7208,136300000.0
2006-07-04 10:19:00,1.721,1.721,1.7207,1.7207,136300000.0
2006-07-04 10:20:00,1.7209,1.7209,1.7208,1.7208,136300000.0
2006-07-04 10:21:00,1.7207,1.7208,1.7207,1.7208,136300000.0
2006-07-04 10:22:00,1.7207,1.7208,1.7205,1.7205,136300000.0
2006-07-04 10:23:00,1.7206,1.7206,1.7204,1.7205,136300000.0
2006-07-04 10:24:00,1.7207,1.7207,1.7204,1.7204,136300000.0
2006-07-04 10:25:00,1.7205,1.7205,1.7202,1.7203,136300000.0
2006-07-04 10:26:00,1.7205,1.7205,1.7202,1.7205,136300000.0
2006-07-04 10:27:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-07-04 10:28:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-07-04 10:29:00,1.7206,1.7206,1.7205,1.7205,136300000.0
2006-07-04 10:30:00,1.7203,1.7206,1.7203,1.7204,136300000.0
2006-07-04 10:31:00,1.7202,1.7207,1.7202,1.7207,136300000.0
2006-07-04 10:32:00,1.7206,1.7207,1.7206,1.7207,136300000.0
2006-07-04 10:33:00,1.7206,1.7206,1.7206,1.7206,136300000.0
2006-07-04 10:34:00,1.7207,1.7208,1.7204,1.7206,136300000.0
2006-07-04 10:35:00,1.7205,1.7207,1.7204,1.7207,136300000.0
2006-07-04 10:36:00,1.7209,1.7209,1.7209,1.7209,136300000.0
2006-07-04 10:37:00,1.7208,1.721,1.7208,1.7209,136300000.0
2006-07-04 10:38:00,1.7208,1.7209,1.7206,1.7206,136300000.0
2006-07-04 10:39:00,1.7204,1.7206,1.7199,1.72,136300000.0
2006-07-04 10:40:00,1.7197,1.7209,1.7189,1.7206,136300000.0
2006-07-04 10:41:00,1.7204,1.7208,1.7203,1.7205,136300000.0
2006-07-04 10:42:00,1.7206,1.7209,1.7204,1.7207,136300000.0
2006-07-04 10:43:00,1.7212,1.7213,1.7212,1.7213,136300000.0
2006-07-04 10:44:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-07-04 10:45:00,1.7216,1.7216,1.7214,1.7214,136300000.0
2006-07-04 10:46:00,1.7215,1.7215,1.7214,1.7214,136300000.0
2006-07-04 10:47:00,1.7215,1.7215,1.7208,1.7208,136300000.0
2006-07-04 10:48:00,1.7207,1.7207,1.7205,1.7205,136300000.0
2006-07-04 10:49:00,1.7204,1.7204,1.7203,1.7203,136300000.0
2006-07-04 10:50:00,1.7204,1.7204,1.7192,1.7192,136300000.0
2006-07-04 10:51:00,1.7193,1.7193,1.7188,1.7191,136300000.0
2006-07-04 10:52:00,1.7192,1.7196,1.7192,1.7196,136300000.0
2006-07-04 10:53:00,1.7198,1.7199,1.7198,1.7198,136300000.0
2006-07-04 10:54:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-07-04 10:55:00,1.7196,1.7197,1.7195,1.7195,136300000.0
2006-07-04 10:56:00,1.7194,1.7195,1.7194,1.7194,136300000.0
2006-07-04 10:57:00,1.7196,1.7196,1.7195,1.7195,136300000.0
2006-07-04 10:59:00,1.7197,1.7198,1.7195,1.7197,136300000.0
2006-07-04 11:00:00,1.7196,1.7196,1.7193,1.7193,136300000.0
2006-07-04 11:01:00,1.7194,1.7196,1.7194,1.7195,136300000.0
2006-07-04 11:02:00,1.7194,1.7195,1.7192,1.7192,136300000.0
2006-07-04 11:03:00,1.7193,1.7194,1.7193,1.7193,136300000.0
2006-07-04 11:04:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-07-04 11:05:00,1.7195,1.7197,1.7195,1.7196,136300000.0
2006-07-04 11:06:00,1.7197,1.7197,1.7195,1.7196,136300000.0
2006-07-04 11:07:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-07-04 11:08:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2006-07-04 11:09:00,1.7189,1.7189,1.7188,1.7189,136300000.0
2006-07-04 11:10:00,1.7188,1.7188,1.7186,1.7186,136300000.0
2006-07-04 11:11:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-07-04 11:12:00,1.7186,1.7187,1.7185,1.7186,136300000.0
2006-07-04 11:13:00,1.7187,1.7187,1.718,1.718,136300000.0
2006-07-04 11:14:00,1.7181,1.7183,1.7181,1.7182,136300000.0
2006-07-04 11:15:00,1.7185,1.7185,1.7181,1.7183,136300000.0
2006-07-04 11:16:00,1.7182,1.7183,1.7182,1.7182,136300000.0
2006-07-04 11:17:00,1.7181,1.7187,1.7181,1.7187,136300000.0
2006-07-04 11:18:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-07-04 11:19:00,1.7185,1.7186,1.7184,1.7185,136300000.0
2006-07-04 11:20:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-04 11:21:00,1.7184,1.7184,1.7183,1.7184,136300000.0
2006-07-04 11:22:00,1.7186,1.7187,1.7185,1.7185,136300000.0
2006-07-04 11:23:00,1.7186,1.7189,1.7186,1.7187,136300000.0
2006-07-04 11:24:00,1.7186,1.7186,1.7183,1.7184,136300000.0
2006-07-04 11:25:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-07-04 11:26:00,1.7182,1.7185,1.7182,1.7185,136300000.0
2006-07-04 11:27:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-07-04 11:28:00,1.7183,1.7189,1.7182,1.7185,136300000.0
2006-07-04 11:29:00,1.7184,1.7185,1.7182,1.7182,136300000.0
2006-07-04 11:30:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-07-04 11:31:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-07-04 11:32:00,1.7185,1.7185,1.7182,1.7183,136300000.0
2006-07-04 11:33:00,1.7181,1.7183,1.7181,1.7181,136300000.0
2006-07-04 11:34:00,1.7182,1.7184,1.7181,1.7183,136300000.0
2006-07-04 11:35:00,1.7182,1.7186,1.7182,1.7185,136300000.0
2006-07-04 11:36:00,1.7184,1.7186,1.718,1.718,136300000.0
2006-07-04 11:37:00,1.7179,1.718,1.7177,1.718,136300000.0
2006-07-04 11:38:00,1.7179,1.7179,1.7176,1.7176,136300000.0
2006-07-04 11:39:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-07-04 11:40:00,1.7177,1.7177,1.7174,1.7174,136300000.0
2006-07-04 11:41:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-07-04 11:42:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-07-04 11:43:00,1.7179,1.7179,1.7175,1.7175,136300000.0
2006-07-04 11:44:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-07-04 11:45:00,1.7177,1.7177,1.7172,1.7172,136300000.0
2006-07-04 11:46:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-07-04 11:47:00,1.7173,1.7176,1.7172,1.7175,136300000.0
2006-07-04 11:48:00,1.7174,1.7175,1.7173,1.7175,136300000.0
2006-07-04 11:49:00,1.7176,1.7176,1.7175,1.7176,136300000.0
2006-07-04 11:50:00,1.7175,1.7176,1.7173,1.7173,136300000.0
2006-07-04 11:51:00,1.7174,1.7177,1.7173,1.7174,136300000.0
2006-07-04 11:52:00,1.7176,1.7176,1.7173,1.7173,136300000.0
2006-07-04 11:53:00,1.7174,1.7174,1.7171,1.7172,136300000.0
2006-07-04 11:54:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-07-04 11:55:00,1.717,1.717,1.7166,1.717,136300000.0
2006-07-04 11:56:00,1.7174,1.718,1.7174,1.7177,136300000.0
2006-07-04 11:57:00,1.7179,1.7182,1.7178,1.7179,136300000.0
2006-07-04 11:58:00,1.7178,1.7178,1.7173,1.7173,136300000.0
2006-07-04 11:59:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-07-04 12:00:00,1.7174,1.7177,1.7173,1.7177,136300000.0
2006-07-04 12:01:00,1.7176,1.7176,1.7175,1.7176,136300000.0
2006-07-04 12:02:00,1.7175,1.7177,1.7175,1.7177,136300000.0
2006-07-04 12:03:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-07-04 12:04:00,1.7179,1.7179,1.7172,1.7173,136300000.0
2006-07-04 12:05:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-07-04 12:06:00,1.7171,1.7172,1.7167,1.7167,136300000.0
2006-07-04 12:07:00,1.717,1.717,1.7166,1.7166,136300000.0
2006-07-04 12:08:00,1.7165,1.7165,1.7154,1.7154,136300000.0
2006-07-04 12:09:00,1.7155,1.7161,1.7155,1.716,136300000.0
2006-07-04 12:10:00,1.7159,1.7159,1.7156,1.7157,136300000.0
2006-07-04 12:11:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-07-04 12:12:00,1.7161,1.7161,1.7158,1.7159,136300000.0
2006-07-04 12:13:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-07-04 12:14:00,1.716,1.716,1.7156,1.7156,136300000.0
2006-07-04 12:15:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-04 12:16:00,1.7159,1.716,1.7157,1.716,136300000.0
2006-07-04 12:17:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-04 12:18:00,1.7159,1.7162,1.7159,1.716,136300000.0
2006-07-04 12:19:00,1.7159,1.7161,1.7158,1.7158,136300000.0
2006-07-04 12:20:00,1.7159,1.7163,1.7159,1.7162,136300000.0
2006-07-04 12:21:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-07-04 12:22:00,1.7164,1.7165,1.7162,1.7163,136300000.0
2006-07-04 12:23:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-07-04 12:24:00,1.7165,1.7166,1.7164,1.7164,136300000.0
2006-07-04 12:25:00,1.7165,1.7166,1.7162,1.7162,136300000.0
2006-07-04 12:26:00,1.7165,1.7165,1.716,1.7162,136300000.0
2006-07-04 12:27:00,1.716,1.7162,1.716,1.7162,136300000.0
2006-07-04 12:28:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-07-04 12:29:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-07-04 12:30:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-07-04 12:31:00,1.716,1.7163,1.716,1.7162,136300000.0
2006-07-04 12:32:00,1.7165,1.7165,1.716,1.716,136300000.0
2006-07-04 12:33:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-07-04 12:34:00,1.716,1.7161,1.7158,1.716,136300000.0
2006-07-04 12:35:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-07-04 12:36:00,1.7163,1.7165,1.7163,1.7163,136300000.0
2006-07-04 12:37:00,1.7162,1.7162,1.7158,1.7158,136300000.0
2006-07-04 12:38:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-04 12:39:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-07-04 12:40:00,1.7159,1.7161,1.7158,1.7158,136300000.0
2006-07-04 12:41:00,1.7159,1.7159,1.7155,1.7155,136300000.0
2006-07-04 12:42:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-07-04 12:43:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-07-04 12:44:00,1.7152,1.7154,1.7151,1.7152,136300000.0
2006-07-04 12:45:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-07-04 12:46:00,1.7152,1.7152,1.7151,1.7152,136300000.0
2006-07-04 12:47:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-04 12:48:00,1.7151,1.7152,1.7149,1.7149,136300000.0
2006-07-04 12:49:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-07-04 12:50:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-04 12:51:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-07-04 12:52:00,1.7155,1.7155,1.7152,1.7153,136300000.0
2006-07-04 12:53:00,1.7152,1.7154,1.7152,1.7153,136300000.0
2006-07-04 12:54:00,1.7152,1.7156,1.7152,1.7154,136300000.0
2006-07-04 12:55:00,1.7155,1.7155,1.7151,1.7151,136300000.0
2006-07-04 12:56:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-07-04 12:57:00,1.7153,1.7153,1.7151,1.7153,136300000.0
2006-07-04 12:58:00,1.7154,1.7156,1.7153,1.7155,136300000.0
2006-07-04 12:59:00,1.7158,1.716,1.7158,1.7158,136300000.0
2006-07-04 13:00:00,1.7155,1.7162,1.7155,1.7161,136300000.0
2006-07-04 13:01:00,1.716,1.7161,1.7159,1.7161,136300000.0
2006-07-04 13:02:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-07-04 13:03:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-04 13:04:00,1.7158,1.7162,1.7158,1.7162,136300000.0
2006-07-04 13:05:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-07-04 13:06:00,1.716,1.7163,1.716,1.7161,136300000.0
2006-07-04 13:07:00,1.7162,1.7164,1.7161,1.7162,136300000.0
2006-07-04 13:08:00,1.7163,1.7164,1.7161,1.7164,136300000.0
2006-07-04 13:09:00,1.7163,1.7163,1.716,1.7161,136300000.0
2006-07-04 13:10:00,1.7158,1.7159,1.7156,1.7156,136300000.0
2006-07-04 13:11:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-07-04 13:12:00,1.716,1.7161,1.7158,1.7159,136300000.0
2006-07-04 13:13:00,1.7158,1.7159,1.7157,1.7158,136300000.0
2006-07-04 13:14:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-07-04 13:15:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-07-04 13:16:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-04 13:17:00,1.7152,1.7157,1.7152,1.7156,136300000.0
2006-07-04 13:18:00,1.7155,1.7156,1.7151,1.7154,136300000.0
2006-07-04 13:19:00,1.7156,1.7156,1.7153,1.7154,136300000.0
2006-07-04 13:20:00,1.7155,1.7155,1.7152,1.7154,136300000.0
2006-07-04 13:21:00,1.7155,1.7155,1.7153,1.7154,136300000.0
2006-07-04 13:22:00,1.7155,1.7155,1.7153,1.7154,136300000.0
2006-07-04 13:23:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-04 13:24:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-04 13:25:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-04 13:26:00,1.7155,1.7155,1.7154,1.7155,136300000.0
2006-07-04 13:27:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-07-04 13:28:00,1.7157,1.7157,1.7156,1.7157,136300000.0
2006-07-04 13:29:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-07-04 13:30:00,1.7159,1.7169,1.7157,1.7168,136300000.0
2006-07-04 13:31:00,1.7167,1.7168,1.7165,1.7166,136300000.0
2006-07-04 13:32:00,1.7167,1.7167,1.7159,1.7159,136300000.0
2006-07-04 13:33:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-07-04 13:34:00,1.7156,1.7156,1.7152,1.7152,136300000.0
2006-07-04 13:35:00,1.7151,1.7153,1.7151,1.7152,136300000.0
2006-07-04 13:36:00,1.7151,1.7152,1.715,1.7152,136300000.0
2006-07-04 13:37:00,1.7151,1.7153,1.715,1.7152,136300000.0
2006-07-04 13:38:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-07-04 13:39:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-07-04 13:40:00,1.7154,1.7154,1.715,1.715,136300000.0
2006-07-04 13:41:00,1.7151,1.7151,1.7149,1.7149,136300000.0
2006-07-04 13:42:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-07-04 13:43:00,1.7151,1.7151,1.7149,1.7151,136300000.0
2006-07-04 13:44:00,1.715,1.715,1.7147,1.7148,136300000.0
2006-07-04 13:45:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-07-04 13:46:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-07-04 13:47:00,1.7152,1.7152,1.7147,1.7148,136300000.0
2006-07-04 13:48:00,1.7147,1.7149,1.7146,1.7149,136300000.0
2006-07-04 13:49:00,1.715,1.715,1.7148,1.7149,136300000.0
2006-07-04 13:50:00,1.7151,1.7152,1.7147,1.7148,136300000.0
2006-07-04 13:51:00,1.7147,1.7148,1.7147,1.7147,136300000.0
2006-07-04 13:52:00,1.7146,1.7148,1.7145,1.7147,136300000.0
2006-07-04 13:53:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-04 13:54:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-07-04 13:55:00,1.7147,1.7147,1.7144,1.7144,136300000.0
2006-07-04 13:56:00,1.7146,1.7146,1.7143,1.7144,136300000.0
2006-07-04 13:57:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-07-04 13:58:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-07-04 13:59:00,1.7142,1.7144,1.7141,1.7143,136300000.0
2006-07-04 14:00:00,1.7142,1.7146,1.7142,1.7145,136300000.0
2006-07-04 14:01:00,1.7146,1.7146,1.7143,1.7143,136300000.0
2006-07-04 14:02:00,1.7142,1.7142,1.714,1.7141,136300000.0
2006-07-04 14:03:00,1.7142,1.7142,1.714,1.7141,136300000.0
2006-07-04 14:04:00,1.7142,1.7143,1.7142,1.7143,136300000.0
2006-07-04 14:05:00,1.714,1.7141,1.714,1.714,136300000.0
2006-07-04 14:06:00,1.7138,1.7138,1.7135,1.7135,136300000.0
2006-07-04 14:07:00,1.7136,1.7136,1.7132,1.7133,136300000.0
2006-07-04 14:08:00,1.7134,1.7137,1.7134,1.7137,136300000.0
2006-07-04 14:09:00,1.7139,1.7139,1.7137,1.7138,136300000.0
2006-07-04 14:10:00,1.7141,1.715,1.7141,1.7149,136300000.0
2006-07-04 14:11:00,1.715,1.715,1.7148,1.7149,136300000.0
2006-07-04 14:12:00,1.7148,1.7151,1.7146,1.7151,136300000.0
2006-07-04 14:13:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-07-04 14:14:00,1.7152,1.7152,1.7145,1.7145,136300000.0
2006-07-04 14:15:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-07-04 14:16:00,1.7152,1.7156,1.7152,1.7156,136300000.0
2006-07-04 14:17:00,1.7157,1.7158,1.7156,1.7157,136300000.0
2006-07-04 14:18:00,1.7159,1.7159,1.7154,1.7154,136300000.0
2006-07-04 14:19:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-04 14:20:00,1.7152,1.7153,1.7151,1.7152,136300000.0
2006-07-04 14:21:00,1.7151,1.7152,1.7148,1.7148,136300000.0
2006-07-04 14:22:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-04 14:23:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-04 14:24:00,1.7152,1.7154,1.715,1.7152,136300000.0
2006-07-04 14:25:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-04 14:26:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-04 14:27:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-04 14:28:00,1.7156,1.7157,1.7156,1.7156,136300000.0
2006-07-04 14:29:00,1.7157,1.716,1.7156,1.7157,136300000.0
2006-07-04 14:30:00,1.716,1.716,1.716,1.716,136300000.0
2006-07-04 14:31:00,1.7161,1.7162,1.7159,1.7159,136300000.0
2006-07-04 14:32:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-04 14:33:00,1.7158,1.7158,1.7155,1.7156,136300000.0
2006-07-04 14:34:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-04 14:35:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-04 14:36:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-07-04 14:37:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-07-04 14:38:00,1.7158,1.7158,1.7156,1.7157,136300000.0
2006-07-04 14:39:00,1.7156,1.7159,1.7156,1.7158,136300000.0
2006-07-04 14:40:00,1.7156,1.7156,1.7155,1.7156,136300000.0
2006-07-04 14:41:00,1.7155,1.7156,1.7152,1.7152,136300000.0
2006-07-04 14:42:00,1.7151,1.7152,1.7151,1.7151,136300000.0
2006-07-04 14:43:00,1.7155,1.7155,1.7152,1.7154,136300000.0
2006-07-04 14:44:00,1.7155,1.7159,1.7155,1.7158,136300000.0
2006-07-04 14:45:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-07-04 14:46:00,1.7157,1.716,1.7157,1.7159,136300000.0
2006-07-04 14:47:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-04 14:48:00,1.7155,1.7158,1.7155,1.7157,136300000.0
2006-07-04 14:49:00,1.716,1.7161,1.7159,1.7159,136300000.0
2006-07-04 14:50:00,1.716,1.7163,1.716,1.7163,136300000.0
2006-07-04 14:51:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-07-04 14:52:00,1.7165,1.7166,1.7161,1.7161,136300000.0
2006-07-04 14:53:00,1.7162,1.7164,1.7162,1.7164,136300000.0
2006-07-04 14:54:00,1.7165,1.7166,1.7165,1.7166,136300000.0
2006-07-04 14:55:00,1.7165,1.7165,1.7162,1.7163,136300000.0
2006-07-04 14:56:00,1.7164,1.7164,1.7159,1.7159,136300000.0
2006-07-04 14:57:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-07-04 14:58:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-07-04 14:59:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-04 15:00:00,1.7155,1.7158,1.7154,1.7154,136300000.0
2006-07-04 15:01:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-04 15:03:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-07-04 15:04:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-04 15:05:00,1.7153,1.7154,1.7152,1.7152,136300000.0
2006-07-04 15:06:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-04 15:07:00,1.7151,1.7155,1.7151,1.7154,136300000.0
2006-07-04 15:08:00,1.7153,1.7154,1.7149,1.7154,136300000.0
2006-07-04 15:09:00,1.7155,1.7156,1.7154,1.7155,136300000.0
2006-07-04 15:10:00,1.7156,1.7157,1.7155,1.7156,136300000.0
2006-07-04 15:11:00,1.7157,1.7157,1.7156,1.7157,136300000.0
2006-07-04 15:12:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-04 15:13:00,1.7156,1.7158,1.7155,1.7158,136300000.0
2006-07-04 15:14:00,1.7157,1.7158,1.7156,1.7157,136300000.0
2006-07-04 15:15:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-04 15:16:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-04 15:17:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-04 15:18:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-07-04 15:19:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-07-04 15:20:00,1.7163,1.7165,1.7162,1.7163,136300000.0
2006-07-04 15:21:00,1.7166,1.7166,1.7165,1.7166,136300000.0
2006-07-04 15:22:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-07-04 15:23:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-07-04 15:24:00,1.7166,1.7166,1.7165,1.7166,136300000.0
2006-07-04 15:25:00,1.7165,1.7166,1.7165,1.7166,136300000.0
2006-07-04 15:26:00,1.7167,1.7167,1.7165,1.7166,136300000.0
2006-07-04 15:27:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-07-04 15:28:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-07-04 15:29:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-07-04 15:30:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-04 15:31:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-07-04 15:32:00,1.7163,1.7163,1.716,1.716,136300000.0
2006-07-04 15:33:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-04 15:34:00,1.7159,1.716,1.7158,1.716,136300000.0
2006-07-04 15:35:00,1.7159,1.716,1.7158,1.7159,136300000.0
2006-07-04 15:36:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-04 15:37:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-07-04 15:38:00,1.7157,1.7159,1.7156,1.7157,136300000.0
2006-07-04 15:39:00,1.7159,1.7159,1.7152,1.7153,136300000.0
2006-07-04 15:40:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-04 15:41:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-07-04 15:42:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-07-04 15:43:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-04 15:44:00,1.716,1.7162,1.7159,1.7159,136300000.0
2006-07-04 15:45:00,1.716,1.7161,1.7159,1.7159,136300000.0
2006-07-04 15:46:00,1.716,1.7161,1.7156,1.7156,136300000.0
2006-07-04 15:47:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-07-04 15:48:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-07-04 15:49:00,1.7157,1.7158,1.7155,1.7157,136300000.0
2006-07-04 15:50:00,1.716,1.716,1.7157,1.7158,136300000.0
2006-07-04 15:51:00,1.7157,1.7157,1.7154,1.7154,136300000.0
2006-07-04 15:52:00,1.7156,1.7156,1.7149,1.7149,136300000.0
2006-07-04 15:53:00,1.7151,1.7153,1.7151,1.7153,136300000.0
2006-07-04 15:54:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-07-04 15:55:00,1.7151,1.7153,1.715,1.7153,136300000.0
2006-07-04 15:56:00,1.7151,1.7153,1.7148,1.7149,136300000.0
2006-07-04 15:57:00,1.7148,1.7149,1.7148,1.7149,136300000.0
2006-07-04 15:58:00,1.715,1.7151,1.7149,1.7151,136300000.0
2006-07-04 15:59:00,1.7154,1.7156,1.7154,1.7156,136300000.0
2006-07-04 16:00:00,1.7157,1.7159,1.7152,1.7159,136300000.0
2006-07-04 16:01:00,1.7164,1.7164,1.7159,1.7159,136300000.0
2006-07-04 16:02:00,1.7158,1.7158,1.7154,1.7154,136300000.0
2006-07-04 16:03:00,1.7156,1.7158,1.7151,1.7151,136300000.0
2006-07-04 16:04:00,1.7149,1.715,1.7146,1.7146,136300000.0
2006-07-04 16:05:00,1.7145,1.7147,1.7142,1.7143,136300000.0
2006-07-04 16:06:00,1.7142,1.7145,1.7142,1.7145,136300000.0
2006-07-04 16:07:00,1.7143,1.7143,1.7138,1.714,136300000.0
2006-07-04 16:08:00,1.7141,1.7141,1.7137,1.7137,136300000.0
2006-07-04 16:09:00,1.7136,1.7137,1.7134,1.7134,136300000.0
2006-07-04 16:10:00,1.7136,1.7139,1.7136,1.7139,136300000.0
2006-07-04 16:11:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-07-04 16:12:00,1.7138,1.7138,1.7136,1.7137,136300000.0
2006-07-04 16:13:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-07-04 16:14:00,1.7137,1.7137,1.7133,1.7136,136300000.0
2006-07-04 16:15:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-07-04 16:17:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-07-04 16:18:00,1.7137,1.7139,1.7137,1.7138,136300000.0
2006-07-04 16:19:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-07-04 16:20:00,1.7136,1.7136,1.7135,1.7136,136300000.0
2006-07-04 16:21:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-07-04 16:22:00,1.714,1.714,1.7138,1.7139,136300000.0
2006-07-04 16:23:00,1.714,1.714,1.7137,1.7137,136300000.0
2006-07-04 16:24:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-07-04 16:25:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-07-04 16:26:00,1.7136,1.7138,1.7136,1.7138,136300000.0
2006-07-04 16:27:00,1.7139,1.7139,1.7137,1.7138,136300000.0
2006-07-04 16:28:00,1.7139,1.7142,1.7139,1.7141,136300000.0
2006-07-04 16:29:00,1.714,1.714,1.7139,1.714,136300000.0
2006-07-04 16:30:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-07-04 16:31:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-07-04 16:32:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-07-04 16:33:00,1.7137,1.7138,1.7135,1.7136,136300000.0
2006-07-04 16:34:00,1.7135,1.7135,1.7132,1.7132,136300000.0
2006-07-04 16:35:00,1.7131,1.7133,1.7131,1.7133,136300000.0
2006-07-04 16:36:00,1.7135,1.7135,1.7133,1.7133,136300000.0
2006-07-04 16:37:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-07-04 16:38:00,1.7133,1.7135,1.7133,1.7134,136300000.0
2006-07-04 16:39:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-07-04 16:40:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-07-04 16:41:00,1.7134,1.7136,1.7134,1.7135,136300000.0
2006-07-04 16:42:00,1.7134,1.7135,1.7133,1.7135,136300000.0
2006-07-04 16:43:00,1.7134,1.7134,1.7131,1.7131,136300000.0
2006-07-04 16:44:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-07-04 16:45:00,1.713,1.7131,1.713,1.713,136300000.0
2006-07-04 16:46:00,1.7131,1.7132,1.713,1.7132,136300000.0
2006-07-04 16:47:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-07-04 16:48:00,1.7132,1.7132,1.7129,1.7132,136300000.0
2006-07-04 16:49:00,1.713,1.7132,1.713,1.7131,136300000.0
2006-07-04 16:50:00,1.7132,1.7132,1.713,1.713,136300000.0
2006-07-04 16:51:00,1.7129,1.713,1.7129,1.713,136300000.0
2006-07-04 16:52:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-07-04 16:53:00,1.7132,1.7134,1.7132,1.7134,136300000.0
2006-07-04 16:54:00,1.7136,1.7137,1.7132,1.7132,136300000.0
2006-07-04 16:55:00,1.7133,1.7139,1.7132,1.7136,136300000.0
2006-07-04 16:56:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-07-04 16:57:00,1.714,1.714,1.7134,1.7134,136300000.0
2006-07-04 16:58:00,1.7135,1.7136,1.7134,1.7135,136300000.0
2006-07-04 16:59:00,1.7134,1.7135,1.7131,1.7135,136300000.0
2006-07-04 17:00:00,1.7134,1.7134,1.7131,1.7133,136300000.0
2006-07-04 17:01:00,1.7134,1.7135,1.7132,1.7133,136300000.0
2006-07-04 17:02:00,1.7134,1.7135,1.7134,1.7135,136300000.0
2006-07-04 17:03:00,1.7137,1.7137,1.7136,1.7137,136300000.0
2006-07-04 17:04:00,1.7139,1.7141,1.7139,1.714,136300000.0
2006-07-04 17:05:00,1.7142,1.7143,1.7142,1.7142,136300000.0
2006-07-04 17:06:00,1.714,1.7141,1.714,1.714,136300000.0
2006-07-04 17:07:00,1.7141,1.7143,1.7139,1.7142,136300000.0
2006-07-04 17:08:00,1.7143,1.7143,1.7139,1.7139,136300000.0
2006-07-04 17:09:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-07-04 17:10:00,1.7139,1.714,1.7139,1.7139,136300000.0
2006-07-04 17:11:00,1.7141,1.7141,1.7138,1.7138,136300000.0
2006-07-04 17:12:00,1.7139,1.7142,1.7138,1.7142,136300000.0
2006-07-04 17:13:00,1.7144,1.7144,1.7141,1.7141,136300000.0
2006-07-04 17:14:00,1.7142,1.7146,1.7142,1.7146,136300000.0
2006-07-04 17:15:00,1.7145,1.7145,1.7142,1.7142,136300000.0
2006-07-04 17:16:00,1.7141,1.7141,1.7139,1.714,136300000.0
2006-07-04 17:17:00,1.7141,1.7141,1.7137,1.7138,136300000.0
2006-07-04 17:18:00,1.7137,1.7137,1.7133,1.7133,136300000.0
2006-07-04 17:19:00,1.7134,1.7137,1.7134,1.7137,136300000.0
2006-07-04 17:20:00,1.7142,1.7142,1.7139,1.714,136300000.0
2006-07-04 17:21:00,1.7142,1.7142,1.7139,1.714,136300000.0
2006-07-04 17:22:00,1.7142,1.7142,1.7141,1.7142,136300000.0
2006-07-04 17:23:00,1.7141,1.7142,1.7141,1.7141,136300000.0
2006-07-04 17:24:00,1.7142,1.7143,1.7141,1.7141,136300000.0
2006-07-04 17:25:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-07-04 17:26:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-07-04 17:27:00,1.7139,1.714,1.7139,1.7139,136300000.0
2006-07-04 17:28:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-07-04 17:29:00,1.7144,1.7144,1.7141,1.7143,136300000.0
2006-07-04 17:30:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-07-04 17:31:00,1.7144,1.7148,1.7144,1.7146,136300000.0
2006-07-04 17:32:00,1.7145,1.7147,1.7145,1.7145,136300000.0
2006-07-04 17:33:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2006-07-04 17:34:00,1.7144,1.7146,1.7144,1.7146,136300000.0
2006-07-04 17:35:00,1.7147,1.7147,1.7145,1.7146,136300000.0
2006-07-04 17:36:00,1.7145,1.7151,1.7145,1.715,136300000.0
2006-07-04 17:37:00,1.7154,1.7154,1.715,1.7151,136300000.0
2006-07-04 17:38:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-07-04 17:39:00,1.7147,1.7152,1.7147,1.7148,136300000.0
2006-07-04 17:40:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-07-04 17:41:00,1.7152,1.7155,1.7152,1.7154,136300000.0
2006-07-04 17:42:00,1.7155,1.7155,1.7153,1.7155,136300000.0
2006-07-04 17:43:00,1.7154,1.7158,1.7154,1.7158,136300000.0
2006-07-04 17:44:00,1.716,1.7161,1.716,1.716,136300000.0
2006-07-04 17:45:00,1.7163,1.7163,1.7159,1.716,136300000.0
2006-07-04 17:46:00,1.7161,1.7161,1.7155,1.7155,136300000.0
2006-07-04 17:47:00,1.7154,1.7154,1.715,1.7154,136300000.0
2006-07-04 17:48:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-07-04 17:49:00,1.7149,1.7156,1.7147,1.7156,136300000.0
2006-07-04 17:50:00,1.7153,1.7166,1.7153,1.7166,136300000.0
2006-07-04 17:51:00,1.7165,1.7166,1.7163,1.7166,136300000.0
2006-07-04 17:52:00,1.7165,1.7165,1.7158,1.7158,136300000.0
2006-07-04 17:53:00,1.7159,1.7163,1.7159,1.7162,136300000.0
2006-07-04 17:54:00,1.7163,1.7164,1.7162,1.7163,136300000.0
2006-07-04 17:55:00,1.7164,1.7164,1.7161,1.7163,136300000.0
2006-07-04 17:56:00,1.7162,1.7165,1.7162,1.7164,136300000.0
2006-07-04 17:57:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-07-04 17:58:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-07-04 17:59:00,1.7166,1.7167,1.7165,1.7166,136300000.0
2006-07-04 18:00:00,1.7165,1.7168,1.7165,1.7167,136300000.0
2006-07-04 18:01:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-07-04 18:02:00,1.7166,1.7166,1.7163,1.7163,136300000.0
2006-07-04 18:03:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-07-04 18:04:00,1.7168,1.7169,1.7165,1.7165,136300000.0
2006-07-04 18:05:00,1.7166,1.7169,1.7165,1.7169,136300000.0
2006-07-04 18:06:00,1.7168,1.7172,1.7168,1.7171,136300000.0
2006-07-04 18:07:00,1.7175,1.7181,1.7175,1.7178,136300000.0
2006-07-04 18:08:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-07-04 18:09:00,1.7179,1.718,1.7179,1.7179,136300000.0
2006-07-04 18:10:00,1.7181,1.7183,1.718,1.7183,136300000.0
2006-07-04 18:11:00,1.7182,1.7184,1.7181,1.7184,136300000.0
2006-07-04 18:12:00,1.7185,1.7185,1.7183,1.7185,136300000.0
2006-07-04 18:13:00,1.7183,1.7185,1.7181,1.7183,136300000.0
2006-07-04 18:14:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-07-04 18:15:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-04 18:16:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-07-04 18:17:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-07-04 18:18:00,1.7182,1.7183,1.718,1.718,136300000.0
2006-07-04 18:19:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-07-04 18:20:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-07-04 18:21:00,1.718,1.7181,1.718,1.718,136300000.0
2006-07-04 18:22:00,1.7181,1.7181,1.7178,1.718,136300000.0
2006-07-04 18:23:00,1.7182,1.7184,1.7182,1.7183,136300000.0
2006-07-04 18:24:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-04 18:25:00,1.7183,1.7185,1.7183,1.7184,136300000.0
2006-07-04 18:26:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-07-04 18:27:00,1.7182,1.7182,1.7178,1.7181,136300000.0
2006-07-04 18:28:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-07-04 18:29:00,1.718,1.7181,1.718,1.7181,136300000.0
2006-07-04 18:30:00,1.7178,1.7183,1.7178,1.7182,136300000.0
2006-07-04 18:31:00,1.7183,1.7183,1.7182,1.7182,136300000.0
2006-07-04 18:32:00,1.7181,1.7182,1.718,1.7181,136300000.0
2006-07-04 18:33:00,1.718,1.7182,1.718,1.7182,136300000.0
2006-07-04 18:34:00,1.7181,1.7183,1.7181,1.7182,136300000.0
2006-07-04 18:35:00,1.7181,1.7181,1.7181,1.7181,136300000.0
2006-07-04 18:36:00,1.718,1.7181,1.718,1.718,136300000.0
2006-07-04 18:37:00,1.7181,1.7183,1.7181,1.7182,136300000.0
2006-07-04 18:38:00,1.7181,1.7182,1.7181,1.7182,136300000.0
2006-07-04 18:39:00,1.7183,1.7183,1.7182,1.7183,136300000.0
2006-07-04 18:40:00,1.7182,1.7183,1.7181,1.7181,136300000.0
2006-07-04 18:41:00,1.718,1.718,1.7179,1.718,136300000.0
2006-07-04 18:42:00,1.7179,1.718,1.7179,1.7179,136300000.0
2006-07-04 18:43:00,1.718,1.7181,1.7179,1.718,136300000.0
2006-07-04 18:44:00,1.7181,1.7183,1.718,1.718,136300000.0
2006-07-04 18:45:00,1.7181,1.7181,1.7181,1.7181,136300000.0
2006-07-04 18:46:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-07-04 18:47:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-07-04 18:48:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-04 18:49:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-07-04 18:50:00,1.7186,1.7186,1.7183,1.7183,136300000.0
2006-07-04 18:51:00,1.7185,1.7185,1.7181,1.7183,136300000.0
2006-07-04 18:52:00,1.7181,1.7184,1.7181,1.7183,136300000.0
2006-07-04 18:53:00,1.7185,1.7185,1.7183,1.7183,136300000.0
2006-07-04 18:54:00,1.7182,1.7185,1.7182,1.7184,136300000.0
2006-07-04 18:55:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-07-04 18:56:00,1.7184,1.7186,1.7182,1.7185,136300000.0
2006-07-04 18:57:00,1.7186,1.7187,1.7186,1.7186,136300000.0
2006-07-04 18:58:00,1.7185,1.7188,1.7185,1.7188,136300000.0
2006-07-04 18:59:00,1.7187,1.7188,1.7186,1.7188,136300000.0
2006-07-04 19:00:00,1.7186,1.7189,1.7186,1.7187,136300000.0
2006-07-04 19:01:00,1.7188,1.7189,1.7187,1.7189,136300000.0
2006-07-04 19:02:00,1.7188,1.7188,1.7186,1.7186,136300000.0
2006-07-04 19:04:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-07-04 19:05:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-07-04 19:07:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-07-04 19:08:00,1.7187,1.7187,1.7183,1.7183,136300000.0
2006-07-04 19:09:00,1.7182,1.7182,1.7178,1.718,136300000.0
2006-07-04 19:10:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-07-04 19:11:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-07-04 19:12:00,1.7183,1.7183,1.7182,1.7183,136300000.0
2006-07-04 19:13:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-07-04 19:14:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-07-04 19:15:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-07-04 19:16:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-07-04 19:17:00,1.7183,1.7185,1.7183,1.7184,136300000.0
2006-07-04 19:18:00,1.7183,1.7185,1.7183,1.7183,136300000.0
2006-07-04 19:19:00,1.7184,1.7185,1.7182,1.7185,136300000.0
2006-07-04 19:20:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-07-04 19:21:00,1.7183,1.7183,1.7182,1.7183,136300000.0
2006-07-04 19:22:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-07-04 19:23:00,1.7185,1.7185,1.7183,1.7183,136300000.0
2006-07-04 19:24:00,1.7182,1.7183,1.7181,1.7181,136300000.0
2006-07-04 19:25:00,1.7182,1.7183,1.7182,1.7182,136300000.0
2006-07-04 19:26:00,1.7181,1.7182,1.718,1.7181,136300000.0
2006-07-04 19:27:00,1.718,1.718,1.7179,1.7179,136300000.0
2006-07-04 19:28:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-07-04 19:29:00,1.718,1.7186,1.718,1.7184,136300000.0
2006-07-04 19:30:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-07-04 19:31:00,1.7185,1.7185,1.7184,1.7185,136300000.0
2006-07-04 19:32:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-07-04 19:33:00,1.7185,1.7185,1.7184,1.7184,136300000.0
2006-07-04 19:34:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-07-04 19:35:00,1.7184,1.7185,1.7184,1.7185,136300000.0
2006-07-04 19:36:00,1.7184,1.7186,1.7184,1.7186,136300000.0
2006-07-04 19:37:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-07-04 19:38:00,1.7187,1.7187,1.7186,1.7187,136300000.0
2006-07-04 19:39:00,1.7186,1.7187,1.7186,1.7187,136300000.0
2006-07-04 19:40:00,1.7186,1.7186,1.7186,1.7186,136300000.0
2006-07-04 19:41:00,1.7185,1.7187,1.7185,1.7185,136300000.0
2006-07-04 19:42:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-07-04 19:43:00,1.7184,1.7186,1.7184,1.7185,136300000.0
2006-07-04 19:44:00,1.7184,1.7187,1.7184,1.7187,136300000.0
2006-07-04 19:45:00,1.7188,1.7188,1.7186,1.7187,136300000.0
2006-07-04 19:46:00,1.7186,1.7186,1.7185,1.7186,136300000.0
2006-07-04 19:47:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-07-04 19:48:00,1.7188,1.7191,1.7188,1.719,136300000.0
2006-07-04 19:50:00,1.7192,1.7192,1.719,1.7192,136300000.0
2006-07-04 19:52:00,1.7195,1.7195,1.7191,1.7191,136300000.0
2006-07-04 19:53:00,1.7192,1.7193,1.7192,1.7192,136300000.0
2006-07-04 19:54:00,1.7191,1.7192,1.719,1.7192,136300000.0
2006-07-04 19:55:00,1.7193,1.7196,1.7193,1.7196,136300000.0
2006-07-04 19:56:00,1.7195,1.7196,1.7195,1.7195,136300000.0
2006-07-04 19:57:00,1.7196,1.7196,1.7194,1.7194,136300000.0
2006-07-04 19:58:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-07-04 19:59:00,1.7194,1.7195,1.7193,1.7193,136300000.0
2006-07-04 20:00:00,1.7196,1.7196,1.7194,1.7194,136300000.0
2006-07-04 20:01:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-07-04 20:02:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-07-04 20:03:00,1.7195,1.7195,1.7193,1.7195,136300000.0
2006-07-04 20:04:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-07-04 20:05:00,1.7192,1.7193,1.7189,1.7189,136300000.0
2006-07-04 20:06:00,1.719,1.7195,1.719,1.7194,136300000.0
2006-07-04 20:07:00,1.7193,1.7196,1.7193,1.7196,136300000.0
2006-07-04 20:08:00,1.7195,1.7195,1.7192,1.7195,136300000.0
2006-07-04 20:09:00,1.7194,1.7194,1.7192,1.7192,136300000.0
2006-07-04 20:10:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-07-04 20:11:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-07-04 20:12:00,1.719,1.7194,1.7189,1.7194,136300000.0
2006-07-04 20:13:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-07-04 20:14:00,1.7191,1.7192,1.7191,1.7192,136300000.0
2006-07-04 20:15:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-07-04 20:17:00,1.7193,1.7193,1.7192,1.7192,136300000.0
2006-07-04 20:18:00,1.7193,1.7193,1.7191,1.7192,136300000.0
2006-07-04 20:19:00,1.7193,1.7193,1.7193,1.7193,136300000.0
2006-07-04 20:20:00,1.7191,1.7193,1.719,1.7193,136300000.0
2006-07-04 20:21:00,1.7192,1.7193,1.7192,1.7193,136300000.0
2006-07-04 20:22:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-07-04 20:23:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-07-04 20:24:00,1.7195,1.7195,1.7194,1.7194,136300000.0
2006-07-04 20:25:00,1.7195,1.7196,1.7193,1.7193,136300000.0
2006-07-04 20:26:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-07-04 20:27:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-07-04 20:28:00,1.7195,1.7196,1.7195,1.7195,136300000.0
2006-07-04 20:29:00,1.7196,1.7196,1.7196,1.7196,136300000.0
2006-07-04 20:31:00,1.7195,1.7196,1.7195,1.7195,136300000.0
2006-07-04 20:32:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-07-04 20:34:00,1.7197,1.7197,1.7196,1.7196,136300000.0
2006-07-04 20:36:00,1.7194,1.7194,1.7194,1.7194,136300000.0
2006-07-04 20:37:00,1.7195,1.7196,1.7195,1.7196,136300000.0
2006-07-04 20:38:00,1.7197,1.7197,1.7195,1.7195,136300000.0
2006-07-04 20:39:00,1.7194,1.7194,1.7193,1.7194,136300000.0
2006-07-04 20:41:00,1.7195,1.7195,1.7193,1.7194,136300000.0
2006-07-04 20:42:00,1.7195,1.7195,1.7195,1.7195,136300000.0
2006-07-04 20:43:00,1.7196,1.7196,1.7192,1.7192,136300000.0
2006-07-04 20:45:00,1.7193,1.7193,1.7188,1.7188,136300000.0
2006-07-04 20:46:00,1.7185,1.719,1.7185,1.7189,136300000.0
2006-07-04 20:47:00,1.7188,1.719,1.7188,1.7188,136300000.0
2006-07-04 20:48:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-07-04 20:49:00,1.7188,1.7191,1.7188,1.719,136300000.0
2006-07-04 20:50:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-07-04 20:51:00,1.7188,1.7188,1.7188,1.7188,136300000.0
2006-07-04 20:52:00,1.7186,1.719,1.7186,1.7189,136300000.0
2006-07-04 20:54:00,1.7188,1.719,1.7188,1.7188,136300000.0
2006-07-04 20:56:00,1.7189,1.7189,1.7189,1.7189,136300000.0
2006-07-04 20:57:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-07-04 20:58:00,1.7188,1.7189,1.7188,1.7188,136300000.0
2006-07-04 21:00:00,1.7189,1.7189,1.7187,1.7187,136300000.0
2006-07-04 21:01:00,1.7188,1.7188,1.7187,1.7187,136300000.0
2006-07-04 21:02:00,1.7189,1.7189,1.7185,1.7185,136300000.0
2006-07-04 21:03:00,1.7186,1.7187,1.7186,1.7186,136300000.0
2006-07-04 21:04:00,1.7187,1.7187,1.7186,1.7186,136300000.0
2006-07-04 21:05:00,1.7187,1.7188,1.7186,1.7186,136300000.0
2006-07-04 21:06:00,1.7187,1.7188,1.7187,1.7188,136300000.0
2006-07-04 21:07:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-07-04 21:08:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-07-04 21:09:00,1.7188,1.7189,1.7186,1.7186,136300000.0
2006-07-04 21:10:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-07-04 21:11:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-07-04 21:12:00,1.7181,1.7184,1.7181,1.7183,136300000.0
2006-07-04 21:13:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-07-04 21:14:00,1.7186,1.7186,1.7182,1.7183,136300000.0
2006-07-04 21:15:00,1.7181,1.7181,1.7181,1.7181,136300000.0
2006-07-04 21:16:00,1.7183,1.7183,1.7181,1.7181,136300000.0
2006-07-04 21:17:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-07-04 21:18:00,1.7185,1.7185,1.7183,1.7183,136300000.0
2006-07-04 21:19:00,1.7184,1.7184,1.7183,1.7183,136300000.0
2006-07-04 21:20:00,1.7182,1.7184,1.7182,1.7183,136300000.0
2006-07-04 21:22:00,1.7181,1.7183,1.7179,1.7179,136300000.0
2006-07-04 21:23:00,1.718,1.7183,1.7179,1.7182,136300000.0
2006-07-04 21:24:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-07-04 21:25:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-07-04 21:26:00,1.7178,1.7181,1.7178,1.7181,136300000.0
2006-07-04 21:27:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-04 21:28:00,1.7181,1.7181,1.7175,1.7175,136300000.0
2006-07-04 21:29:00,1.7171,1.7173,1.7169,1.7169,136300000.0
2006-07-04 21:30:00,1.717,1.7173,1.7146,1.7146,136300000.0
2006-07-04 21:31:00,1.7152,1.716,1.7152,1.7159,136300000.0
2006-07-04 21:32:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-04 21:33:00,1.7161,1.7161,1.7155,1.7155,136300000.0
2006-07-04 21:34:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-07-04 21:35:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-07-04 21:36:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-07-04 21:37:00,1.7166,1.7167,1.7164,1.7167,136300000.0
2006-07-04 21:38:00,1.7168,1.7168,1.7167,1.7168,136300000.0
2006-07-04 21:39:00,1.7169,1.7172,1.7169,1.717,136300000.0
2006-07-04 21:40:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-07-04 21:41:00,1.7169,1.7169,1.7167,1.7169,136300000.0
2006-07-04 21:42:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-07-04 21:43:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-07-04 21:44:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-07-04 21:45:00,1.7173,1.7175,1.7173,1.7174,136300000.0
2006-07-04 21:46:00,1.7177,1.7178,1.7177,1.7178,136300000.0
2006-07-04 21:47:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-07-04 21:48:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-07-04 21:49:00,1.7181,1.7181,1.7178,1.7178,136300000.0
2006-07-04 21:50:00,1.7177,1.7183,1.7175,1.7183,136300000.0
2006-07-04 21:51:00,1.7181,1.7185,1.7179,1.7179,136300000.0
2006-07-04 21:52:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-07-04 21:53:00,1.7177,1.7179,1.7176,1.7176,136300000.0
2006-07-04 21:54:00,1.7177,1.7177,1.7173,1.7173,136300000.0
2006-07-04 21:55:00,1.717,1.7175,1.717,1.7174,136300000.0
2006-07-04 21:56:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-07-04 21:57:00,1.7175,1.7176,1.7172,1.7173,136300000.0
2006-07-04 21:58:00,1.7172,1.7172,1.7169,1.717,136300000.0
2006-07-04 21:59:00,1.7171,1.7172,1.7171,1.7171,136300000.0
2006-07-04 22:00:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-07-04 22:01:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-07-04 22:02:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-07-04 22:03:00,1.7174,1.7175,1.7174,1.7174,136300000.0
2006-07-04 22:04:00,1.7177,1.7177,1.7173,1.7173,136300000.0
2006-07-04 22:05:00,1.7174,1.7177,1.7174,1.7177,136300000.0
2006-07-04 22:06:00,1.718,1.7181,1.7177,1.7177,136300000.0
2006-07-04 22:07:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-07-04 22:08:00,1.7181,1.7182,1.7178,1.7178,136300000.0
2006-07-04 22:09:00,1.7179,1.7179,1.7175,1.7176,136300000.0
2006-07-04 22:10:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-07-04 22:11:00,1.7175,1.7175,1.7169,1.717,136300000.0
2006-07-04 22:13:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-07-04 22:14:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-07-04 22:15:00,1.7167,1.7169,1.7167,1.7167,136300000.0
2006-07-04 22:16:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-07-04 22:17:00,1.7168,1.7169,1.7165,1.7166,136300000.0
2006-07-04 22:18:00,1.7165,1.7167,1.7165,1.7167,136300000.0
2006-07-04 22:19:00,1.7166,1.7166,1.7162,1.7162,136300000.0
2006-07-04 22:21:00,1.7164,1.7167,1.7164,1.7164,136300000.0
2006-07-04 22:22:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-07-04 22:23:00,1.7162,1.7166,1.7162,1.7166,136300000.0
2006-07-04 22:24:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-07-04 22:25:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-07-04 22:26:00,1.7164,1.7168,1.7164,1.7166,136300000.0
2006-07-04 22:27:00,1.7168,1.717,1.7166,1.717,136300000.0
2006-07-04 22:28:00,1.7171,1.7173,1.7171,1.7173,136300000.0
2006-07-04 22:29:00,1.7175,1.7175,1.7171,1.7171,136300000.0
2006-07-04 22:30:00,1.7172,1.7174,1.7172,1.7173,136300000.0
2006-07-04 22:31:00,1.7176,1.7176,1.7171,1.7171,136300000.0
2006-07-04 22:32:00,1.717,1.717,1.717,1.717,136300000.0
2006-07-04 22:33:00,1.7172,1.7172,1.7167,1.7167,136300000.0
2006-07-04 22:34:00,1.7168,1.7168,1.7164,1.7164,136300000.0
2006-07-04 22:35:00,1.7167,1.7167,1.7163,1.7164,136300000.0
2006-07-04 22:36:00,1.7163,1.7165,1.7163,1.7163,136300000.0
2006-07-04 22:38:00,1.7165,1.7167,1.7164,1.7167,136300000.0
2006-07-04 22:39:00,1.7171,1.7173,1.7171,1.7171,136300000.0
2006-07-04 22:40:00,1.7174,1.7178,1.7174,1.7178,136300000.0
2006-07-04 22:41:00,1.718,1.718,1.718,1.718,136300000.0
2006-07-04 22:42:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-04 22:43:00,1.7181,1.7181,1.7177,1.7177,136300000.0
2006-07-04 22:44:00,1.718,1.7181,1.718,1.7181,136300000.0
2006-07-04 22:45:00,1.7179,1.7179,1.7175,1.7175,136300000.0
2006-07-04 22:46:00,1.7173,1.7173,1.7169,1.7169,136300000.0
2006-07-04 22:47:00,1.7174,1.7174,1.7172,1.7172,136300000.0
2006-07-04 22:48:00,1.7173,1.7175,1.7171,1.7174,136300000.0
2006-07-04 22:49:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-07-04 22:50:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-07-04 22:51:00,1.7173,1.7173,1.7169,1.7171,136300000.0
2006-07-04 22:52:00,1.7172,1.7173,1.7169,1.7173,136300000.0
2006-07-04 22:53:00,1.7172,1.7181,1.7172,1.7179,136300000.0
2006-07-04 22:55:00,1.7177,1.7179,1.7176,1.7177,136300000.0
2006-07-04 22:56:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-07-04 22:57:00,1.7175,1.7176,1.7172,1.7173,136300000.0
2006-07-04 22:58:00,1.7175,1.7175,1.7173,1.7174,136300000.0
2006-07-04 23:00:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-07-04 23:01:00,1.7179,1.7179,1.7174,1.7176,136300000.0
2006-07-04 23:02:00,1.7174,1.7174,1.717,1.717,136300000.0
2006-07-04 23:03:00,1.7173,1.7173,1.7173,1.7173,136300000.0
2006-07-04 23:04:00,1.7175,1.7175,1.7174,1.7175,136300000.0
2006-07-04 23:05:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-07-04 23:06:00,1.7175,1.7176,1.7174,1.7176,136300000.0
2006-07-04 23:07:00,1.7175,1.7176,1.7173,1.7174,136300000.0
2006-07-04 23:09:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-07-04 23:10:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-07-04 23:11:00,1.7179,1.718,1.7179,1.718,136300000.0
2006-07-04 23:12:00,1.7184,1.7184,1.718,1.7181,136300000.0
2006-07-04 23:13:00,1.7185,1.7185,1.7182,1.7182,136300000.0
2006-07-04 23:14:00,1.7183,1.7183,1.7181,1.7182,136300000.0
2006-07-04 23:15:00,1.7181,1.7181,1.7181,1.7181,136300000.0
2006-07-04 23:16:00,1.718,1.718,1.7179,1.718,136300000.0
2006-07-04 23:17:00,1.7182,1.7182,1.7177,1.7177,136300000.0
2006-07-04 23:18:00,1.7181,1.7184,1.718,1.7183,136300000.0
2006-07-04 23:19:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-07-04 23:20:00,1.7184,1.7184,1.7183,1.7184,136300000.0
2006-07-04 23:21:00,1.7185,1.7185,1.7183,1.7183,136300000.0
2006-07-04 23:22:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-07-04 23:23:00,1.7186,1.7186,1.718,1.718,136300000.0
2006-07-04 23:24:00,1.7185,1.7186,1.7184,1.7185,136300000.0
2006-07-04 23:25:00,1.7184,1.7184,1.718,1.718,136300000.0
2006-07-04 23:26:00,1.7179,1.7183,1.7179,1.7183,136300000.0
2006-07-04 23:27:00,1.718,1.718,1.7179,1.718,136300000.0
2006-07-04 23:28:00,1.7181,1.7181,1.7178,1.7178,136300000.0
2006-07-04 23:29:00,1.718,1.718,1.7178,1.7178,136300000.0
2006-07-04 23:30:00,1.7177,1.7177,1.7174,1.7175,136300000.0
2006-07-04 23:31:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-07-04 23:32:00,1.7175,1.7176,1.7175,1.7176,136300000.0
2006-07-04 23:33:00,1.7174,1.7174,1.7169,1.7169,136300000.0
2006-07-04 23:34:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-07-04 23:35:00,1.717,1.7172,1.7168,1.7168,136300000.0
2006-07-04 23:36:00,1.7169,1.7169,1.7165,1.7166,136300000.0
2006-07-04 23:37:00,1.7162,1.7167,1.7162,1.7164,136300000.0
2006-07-04 23:38:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-07-04 23:39:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-07-04 23:40:00,1.7163,1.7163,1.7157,1.7157,136300000.0
2006-07-04 23:41:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-04 23:42:00,1.7159,1.716,1.7158,1.7159,136300000.0
2006-07-04 23:43:00,1.7157,1.7159,1.7157,1.7158,136300000.0
2006-07-04 23:44:00,1.7157,1.7157,1.7154,1.7154,136300000.0
2006-07-04 23:45:00,1.7156,1.7157,1.7154,1.7154,136300000.0
2006-07-04 23:46:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-07-04 23:47:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-07-04 23:48:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-07-04 23:49:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-07-04 23:50:00,1.7156,1.7159,1.7155,1.7157,136300000.0
2006-07-04 23:51:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-04 23:52:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-07-04 23:53:00,1.7158,1.7165,1.7158,1.7165,136300000.0
2006-07-04 23:54:00,1.7164,1.7164,1.7161,1.7162,136300000.0
2006-07-04 23:55:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-07-04 23:56:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-07-04 23:57:00,1.7159,1.7162,1.7159,1.7161,136300000.0
2006-07-04 23:58:00,1.7162,1.7163,1.7159,1.7159,136300000.0
2006-07-04 23:59:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-05 00:00:00,1.7161,1.7165,1.7161,1.7164,136300000.0
2006-07-05 00:01:00,1.717,1.7171,1.7169,1.7171,136300000.0
2006-07-05 00:02:00,1.7176,1.7176,1.7172,1.7172,136300000.0
2006-07-05 00:03:00,1.7171,1.7172,1.7168,1.7169,136300000.0
2006-07-05 00:04:00,1.7168,1.7171,1.7168,1.717,136300000.0
2006-07-05 00:05:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-07-05 00:06:00,1.717,1.7172,1.7169,1.7171,136300000.0
2006-07-05 00:07:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-07-05 00:08:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-07-05 00:09:00,1.7171,1.7171,1.717,1.717,136300000.0
2006-07-05 00:10:00,1.7171,1.7171,1.7169,1.717,136300000.0
2006-07-05 00:11:00,1.7169,1.7169,1.7164,1.7167,136300000.0
2006-07-05 00:12:00,1.7166,1.7171,1.7165,1.717,136300000.0
2006-07-05 00:13:00,1.7173,1.7173,1.717,1.7173,136300000.0
2006-07-05 00:14:00,1.7174,1.7174,1.7169,1.7171,136300000.0
2006-07-05 00:15:00,1.717,1.7173,1.717,1.7171,136300000.0
2006-07-05 00:16:00,1.7172,1.7177,1.7172,1.7177,136300000.0
2006-07-05 00:17:00,1.7176,1.7178,1.7175,1.7178,136300000.0
2006-07-05 00:18:00,1.7179,1.7179,1.7179,1.7179,136300000.0
2006-07-05 00:19:00,1.7182,1.7183,1.7181,1.7182,136300000.0
2006-07-05 00:20:00,1.7181,1.7182,1.718,1.7181,136300000.0
2006-07-05 00:21:00,1.7182,1.7182,1.7177,1.7177,136300000.0
2006-07-05 00:22:00,1.7176,1.7176,1.7172,1.7173,136300000.0
2006-07-05 00:23:00,1.7178,1.7178,1.7177,1.7178,136300000.0
2006-07-05 00:24:00,1.7177,1.718,1.7177,1.7177,136300000.0
2006-07-05 00:25:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-07-05 00:26:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-07-05 00:27:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-07-05 00:28:00,1.7181,1.7181,1.7177,1.7177,136300000.0
2006-07-05 00:29:00,1.7176,1.7177,1.7174,1.7174,136300000.0
2006-07-05 00:30:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-07-05 00:31:00,1.7176,1.7178,1.7176,1.7178,136300000.0
2006-07-05 00:32:00,1.7177,1.7177,1.7174,1.7174,136300000.0
2006-07-05 00:33:00,1.7173,1.7176,1.7173,1.7176,136300000.0
2006-07-05 00:35:00,1.7177,1.7178,1.7177,1.7178,136300000.0
2006-07-05 00:36:00,1.7181,1.7183,1.718,1.718,136300000.0
2006-07-05 00:37:00,1.7179,1.718,1.7178,1.7179,136300000.0
2006-07-05 00:38:00,1.718,1.718,1.7179,1.718,136300000.0
2006-07-05 00:39:00,1.7181,1.7182,1.718,1.718,136300000.0
2006-07-05 00:40:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-05 00:41:00,1.7181,1.7182,1.718,1.7181,136300000.0
2006-07-05 00:42:00,1.718,1.7181,1.718,1.7181,136300000.0
2006-07-05 00:43:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-05 00:44:00,1.7183,1.7184,1.7183,1.7183,136300000.0
2006-07-05 00:45:00,1.7182,1.7185,1.7181,1.7185,136300000.0
2006-07-05 00:46:00,1.7189,1.719,1.7186,1.7186,136300000.0
2006-07-05 00:47:00,1.7187,1.7192,1.7187,1.7189,136300000.0
2006-07-05 00:48:00,1.7191,1.7194,1.719,1.7193,136300000.0
2006-07-05 00:49:00,1.7192,1.7193,1.719,1.7192,136300000.0
2006-07-05 00:50:00,1.7191,1.7193,1.719,1.7193,136300000.0
2006-07-05 00:51:00,1.7192,1.7192,1.7186,1.7188,136300000.0
2006-07-05 00:52:00,1.7189,1.7194,1.7189,1.7194,136300000.0
2006-07-05 00:53:00,1.7195,1.7199,1.7194,1.7196,136300000.0
2006-07-05 00:54:00,1.7198,1.7199,1.7198,1.7199,136300000.0
2006-07-05 00:55:00,1.7198,1.7198,1.7198,1.7198,136300000.0
2006-07-05 00:56:00,1.7196,1.7198,1.7195,1.7197,136300000.0
2006-07-05 00:57:00,1.7196,1.7198,1.7196,1.7197,136300000.0
2006-07-05 00:58:00,1.7198,1.7201,1.7198,1.7201,136300000.0
2006-07-05 00:59:00,1.7202,1.7202,1.7199,1.7199,136300000.0
2006-07-05 01:00:00,1.7198,1.7199,1.7194,1.7194,136300000.0
2006-07-05 01:01:00,1.7195,1.7195,1.7191,1.7191,136300000.0
2006-07-05 01:02:00,1.719,1.719,1.7187,1.7188,136300000.0
2006-07-05 01:03:00,1.719,1.719,1.7185,1.7185,136300000.0
2006-07-05 01:04:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-07-05 01:05:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-07-05 01:06:00,1.7183,1.7184,1.7183,1.7184,136300000.0
2006-07-05 01:07:00,1.7185,1.7186,1.7183,1.7184,136300000.0
2006-07-05 01:08:00,1.7183,1.7186,1.7183,1.7185,136300000.0
2006-07-05 01:09:00,1.7187,1.719,1.7187,1.719,136300000.0
2006-07-05 01:10:00,1.7192,1.7192,1.7189,1.7189,136300000.0
2006-07-05 01:11:00,1.719,1.7191,1.7188,1.719,136300000.0
2006-07-05 01:12:00,1.7193,1.7193,1.7191,1.7191,136300000.0
2006-07-05 01:13:00,1.719,1.7193,1.7189,1.7189,136300000.0
2006-07-05 01:14:00,1.7188,1.7189,1.7187,1.7187,136300000.0
2006-07-05 01:15:00,1.7188,1.7189,1.7184,1.7184,136300000.0
2006-07-05 01:16:00,1.7186,1.7187,1.7186,1.7186,136300000.0
2006-07-05 01:17:00,1.7188,1.7188,1.7185,1.7185,136300000.0
2006-07-05 01:18:00,1.7187,1.7187,1.7187,1.7187,136300000.0
2006-07-05 01:19:00,1.7189,1.719,1.7186,1.7186,136300000.0
2006-07-05 01:20:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-07-05 01:21:00,1.7188,1.7189,1.7188,1.7189,136300000.0
2006-07-05 01:22:00,1.7185,1.7188,1.7184,1.7184,136300000.0
2006-07-05 01:23:00,1.7186,1.7186,1.7182,1.7182,136300000.0
2006-07-05 01:24:00,1.7183,1.7185,1.7183,1.7184,136300000.0
2006-07-05 01:25:00,1.7186,1.7187,1.7185,1.7185,136300000.0
2006-07-05 01:26:00,1.7186,1.7187,1.7184,1.7184,136300000.0
2006-07-05 01:27:00,1.7185,1.7188,1.7185,1.7188,136300000.0
2006-07-05 01:28:00,1.7189,1.7189,1.7188,1.7188,136300000.0
2006-07-05 01:29:00,1.7187,1.7189,1.7187,1.7188,136300000.0
2006-07-05 01:30:00,1.7189,1.7195,1.7188,1.7192,136300000.0
2006-07-05 01:31:00,1.7191,1.7191,1.7186,1.7186,136300000.0
2006-07-05 01:32:00,1.7184,1.7184,1.7175,1.7175,136300000.0
2006-07-05 01:33:00,1.7181,1.7181,1.718,1.7181,136300000.0
2006-07-05 01:34:00,1.7182,1.7185,1.7182,1.7184,136300000.0
2006-07-05 01:35:00,1.7183,1.7185,1.7183,1.7184,136300000.0
2006-07-05 01:36:00,1.7186,1.7186,1.718,1.7183,136300000.0
2006-07-05 01:37:00,1.7182,1.7183,1.7182,1.7182,136300000.0
2006-07-05 01:38:00,1.7184,1.7185,1.7182,1.7184,136300000.0
2006-07-05 01:39:00,1.7182,1.7182,1.7181,1.7181,136300000.0
2006-07-05 01:40:00,1.7182,1.7183,1.7181,1.7181,136300000.0
2006-07-05 01:41:00,1.7179,1.7179,1.7176,1.7176,136300000.0
2006-07-05 01:42:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-07-05 01:43:00,1.7175,1.718,1.7175,1.718,136300000.0
2006-07-05 01:44:00,1.7183,1.7183,1.7182,1.7183,136300000.0
2006-07-05 01:45:00,1.7182,1.7185,1.7181,1.7181,136300000.0
2006-07-05 01:46:00,1.7182,1.7182,1.7181,1.7181,136300000.0
2006-07-05 01:47:00,1.7182,1.7183,1.7181,1.7183,136300000.0
2006-07-05 01:48:00,1.7182,1.7184,1.7182,1.7182,136300000.0
2006-07-05 01:49:00,1.7181,1.7186,1.718,1.7186,136300000.0
2006-07-05 01:50:00,1.7185,1.7186,1.7184,1.7184,136300000.0
2006-07-05 01:51:00,1.7183,1.7186,1.7183,1.7184,136300000.0
2006-07-05 01:52:00,1.7182,1.7183,1.718,1.7181,136300000.0
2006-07-05 01:53:00,1.7183,1.7187,1.7183,1.7186,136300000.0
2006-07-05 01:54:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-07-05 01:55:00,1.7188,1.7188,1.7185,1.7187,136300000.0
2006-07-05 01:56:00,1.7188,1.7188,1.7185,1.7185,136300000.0
2006-07-05 01:57:00,1.7186,1.7186,1.7184,1.7184,136300000.0
2006-07-05 01:58:00,1.7185,1.7185,1.7182,1.7182,136300000.0
2006-07-05 01:59:00,1.7183,1.7185,1.7183,1.7184,136300000.0
2006-07-05 02:00:00,1.7183,1.7185,1.7183,1.7183,136300000.0
2006-07-05 02:01:00,1.7184,1.7184,1.718,1.7181,136300000.0
2006-07-05 02:02:00,1.7179,1.7182,1.7178,1.7178,136300000.0
2006-07-05 02:03:00,1.7177,1.7178,1.7173,1.7174,136300000.0
2006-07-05 02:04:00,1.7173,1.7175,1.7173,1.7174,136300000.0
2006-07-05 02:05:00,1.7173,1.7177,1.7173,1.7174,136300000.0
2006-07-05 02:06:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-07-05 02:07:00,1.7173,1.7176,1.7169,1.7172,136300000.0
2006-07-05 02:08:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-07-05 02:09:00,1.7179,1.7179,1.7176,1.7177,136300000.0
2006-07-05 02:10:00,1.7175,1.7178,1.7175,1.7177,136300000.0
2006-07-05 02:11:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-07-05 02:12:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-07-05 02:13:00,1.7177,1.7181,1.7176,1.7181,136300000.0
2006-07-05 02:14:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-05 02:15:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-07-05 02:16:00,1.7181,1.7182,1.718,1.718,136300000.0
2006-07-05 02:17:00,1.7181,1.7181,1.7178,1.7178,136300000.0
2006-07-05 02:18:00,1.7179,1.7182,1.7179,1.7181,136300000.0
2006-07-05 02:19:00,1.7182,1.7182,1.7181,1.7182,136300000.0
2006-07-05 02:20:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-07-05 02:21:00,1.718,1.718,1.7179,1.7179,136300000.0
2006-07-05 02:22:00,1.7178,1.7178,1.7176,1.7176,136300000.0
2006-07-05 02:23:00,1.7175,1.7176,1.7175,1.7175,136300000.0
2006-07-05 02:24:00,1.7173,1.7176,1.7173,1.7175,136300000.0
2006-07-05 02:25:00,1.7173,1.7173,1.7172,1.7173,136300000.0
2006-07-05 02:26:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-07-05 02:27:00,1.7174,1.7175,1.7173,1.7173,136300000.0
2006-07-05 02:28:00,1.7172,1.7174,1.7172,1.7173,136300000.0
2006-07-05 02:29:00,1.7172,1.7172,1.7169,1.7172,136300000.0
2006-07-05 02:30:00,1.7171,1.7171,1.7168,1.7168,136300000.0
2006-07-05 02:31:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-07-05 02:32:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-07-05 02:33:00,1.7171,1.7174,1.7171,1.7171,136300000.0
2006-07-05 02:34:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-07-05 02:35:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-07-05 02:36:00,1.717,1.7171,1.7168,1.7169,136300000.0
2006-07-05 02:37:00,1.717,1.7171,1.7169,1.7169,136300000.0
2006-07-05 02:38:00,1.717,1.7173,1.717,1.7172,136300000.0
2006-07-05 02:39:00,1.7171,1.7172,1.7171,1.7171,136300000.0
2006-07-05 02:40:00,1.7172,1.7174,1.7171,1.7172,136300000.0
2006-07-05 02:41:00,1.7178,1.7178,1.7175,1.7175,136300000.0
2006-07-05 02:42:00,1.7174,1.7175,1.7173,1.7174,136300000.0
2006-07-05 02:43:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-07-05 02:44:00,1.7174,1.7174,1.7171,1.7171,136300000.0
2006-07-05 02:45:00,1.7172,1.7174,1.7172,1.7173,136300000.0
2006-07-05 02:46:00,1.7172,1.7173,1.7169,1.7169,136300000.0
2006-07-05 02:47:00,1.7168,1.7171,1.7168,1.7171,136300000.0
2006-07-05 02:48:00,1.717,1.7171,1.7169,1.7169,136300000.0
2006-07-05 02:49:00,1.7168,1.7172,1.7168,1.7171,136300000.0
2006-07-05 02:50:00,1.717,1.7172,1.717,1.7172,136300000.0
2006-07-05 02:51:00,1.7175,1.7175,1.717,1.7171,136300000.0
2006-07-05 02:52:00,1.7172,1.7173,1.7171,1.7173,136300000.0
2006-07-05 02:53:00,1.7174,1.7176,1.7174,1.7176,136300000.0
2006-07-05 02:54:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-07-05 02:55:00,1.7176,1.7176,1.7169,1.717,136300000.0
2006-07-05 02:56:00,1.7172,1.7175,1.7172,1.7175,136300000.0
2006-07-05 02:57:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-07-05 02:58:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-07-05 02:59:00,1.7176,1.7176,1.7173,1.7173,136300000.0
2006-07-05 03:00:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-07-05 03:01:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-07-05 03:02:00,1.7171,1.7173,1.7163,1.7163,136300000.0
2006-07-05 03:03:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-07-05 03:04:00,1.7163,1.7165,1.7159,1.7163,136300000.0
2006-07-05 03:05:00,1.7165,1.7166,1.7165,1.7166,136300000.0
2006-07-05 03:06:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-07-05 03:07:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-07-05 03:08:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-07-05 03:09:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-07-05 03:10:00,1.716,1.7161,1.7158,1.716,136300000.0
2006-07-05 03:11:00,1.7162,1.7165,1.7161,1.7163,136300000.0
2006-07-05 03:12:00,1.7166,1.7168,1.7166,1.7167,136300000.0
2006-07-05 03:13:00,1.7169,1.7169,1.7165,1.7165,136300000.0
2006-07-05 03:14:00,1.7167,1.7172,1.7167,1.7172,136300000.0
2006-07-05 03:15:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-07-05 03:16:00,1.7174,1.7174,1.7167,1.7167,136300000.0
2006-07-05 03:17:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-07-05 03:18:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-07-05 03:19:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-07-05 03:20:00,1.7164,1.7167,1.7164,1.7165,136300000.0
2006-07-05 03:21:00,1.7166,1.7166,1.7163,1.7165,136300000.0
2006-07-05 03:22:00,1.7166,1.7167,1.7164,1.7166,136300000.0
2006-07-05 03:24:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-07-05 03:25:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-07-05 03:26:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-07-05 03:27:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-07-05 03:28:00,1.7165,1.7167,1.7165,1.7166,136300000.0
2006-07-05 03:29:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-07-05 03:30:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-07-05 03:31:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-07-05 03:32:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-07-05 03:33:00,1.7168,1.7168,1.7164,1.7164,136300000.0
2006-07-05 03:34:00,1.7165,1.7165,1.7162,1.7162,136300000.0
2006-07-05 03:35:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-07-05 03:36:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-05 03:37:00,1.7161,1.7162,1.716,1.716,136300000.0
2006-07-05 03:38:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-07-05 03:39:00,1.7159,1.7161,1.7158,1.7159,136300000.0
2006-07-05 03:40:00,1.7158,1.7159,1.7156,1.7156,136300000.0
2006-07-05 03:41:00,1.7154,1.7155,1.7152,1.7155,136300000.0
2006-07-05 03:42:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-07-05 03:43:00,1.7152,1.7156,1.7152,1.7156,136300000.0
2006-07-05 03:44:00,1.7158,1.7158,1.7156,1.7158,136300000.0
2006-07-05 03:45:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-07-05 03:46:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-05 03:47:00,1.7155,1.7156,1.7155,1.7155,136300000.0
2006-07-05 03:48:00,1.7154,1.7155,1.7153,1.7155,136300000.0
2006-07-05 03:50:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-05 03:51:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-07-05 03:52:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-05 03:53:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-05 03:54:00,1.7154,1.7154,1.7146,1.7146,136300000.0
2006-07-05 03:55:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-07-05 03:56:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-07-05 03:57:00,1.7146,1.7148,1.7145,1.7148,136300000.0
2006-07-05 03:58:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-07-05 03:59:00,1.7151,1.7151,1.715,1.715,136300000.0
2006-07-05 04:00:00,1.7151,1.7151,1.715,1.7151,136300000.0
2006-07-05 04:01:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-07-05 04:02:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-05 04:03:00,1.7154,1.7155,1.7153,1.7154,136300000.0
2006-07-05 04:04:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-05 04:05:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-07-05 04:06:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-07-05 04:07:00,1.7157,1.716,1.7156,1.716,136300000.0
2006-07-05 04:08:00,1.7162,1.7162,1.7156,1.7157,136300000.0
2006-07-05 04:09:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-05 04:10:00,1.7156,1.7157,1.7156,1.7156,136300000.0
2006-07-05 04:11:00,1.7154,1.7156,1.7154,1.7156,136300000.0
2006-07-05 04:12:00,1.7154,1.7156,1.7154,1.7156,136300000.0
2006-07-05 04:13:00,1.7157,1.7159,1.7157,1.7158,136300000.0
2006-07-05 04:14:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-07-05 04:15:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-07-05 04:16:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-05 04:17:00,1.7153,1.7153,1.7151,1.7151,136300000.0
2006-07-05 04:18:00,1.7152,1.7153,1.7152,1.7152,136300000.0
2006-07-05 04:19:00,1.7153,1.7153,1.7151,1.7153,136300000.0
2006-07-05 04:20:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-05 04:21:00,1.7153,1.7153,1.7151,1.7153,136300000.0
2006-07-05 04:22:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-05 04:23:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-07-05 04:24:00,1.7155,1.7157,1.7155,1.7155,136300000.0
2006-07-05 04:25:00,1.7157,1.7158,1.7155,1.7156,136300000.0
2006-07-05 04:26:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-07-05 04:27:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-05 04:28:00,1.7157,1.7159,1.7157,1.7158,136300000.0
2006-07-05 04:29:00,1.7159,1.7159,1.7153,1.7153,136300000.0
2006-07-05 04:30:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-07-05 04:31:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-07-05 04:32:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-07-05 04:33:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-07-05 04:34:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-07-05 04:35:00,1.7159,1.716,1.7158,1.716,136300000.0
2006-07-05 04:36:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-07-05 04:37:00,1.716,1.716,1.716,1.716,136300000.0
2006-07-05 04:38:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-07-05 04:39:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-07-05 04:40:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-07-05 04:41:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-05 04:42:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-05 04:43:00,1.7158,1.7158,1.7154,1.7154,136300000.0
2006-07-05 04:44:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-07-05 04:45:00,1.7157,1.7157,1.7154,1.7154,136300000.0
2006-07-05 04:46:00,1.7151,1.7151,1.715,1.715,136300000.0
2006-07-05 04:47:00,1.7149,1.7153,1.7149,1.7153,136300000.0
2006-07-05 04:48:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-07-05 04:49:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-05 04:50:00,1.7154,1.7154,1.7153,1.7154,136300000.0
2006-07-05 04:51:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-05 04:52:00,1.7151,1.7151,1.7147,1.7147,136300000.0
2006-07-05 04:53:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-07-05 04:54:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-07-05 04:55:00,1.7144,1.7146,1.7144,1.7146,136300000.0
2006-07-05 04:56:00,1.7148,1.715,1.7147,1.7147,136300000.0
2006-07-05 04:58:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-07-05 04:59:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-07-05 05:00:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-07-05 05:01:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-07-05 05:03:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-07-05 05:04:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-07-05 05:05:00,1.715,1.715,1.7148,1.7149,136300000.0
2006-07-05 05:06:00,1.7151,1.7154,1.7151,1.7154,136300000.0
2006-07-05 05:07:00,1.7152,1.7152,1.7149,1.715,136300000.0
2006-07-05 05:08:00,1.7149,1.7149,1.7147,1.7148,136300000.0
2006-07-05 05:10:00,1.7149,1.7151,1.7148,1.7151,136300000.0
2006-07-05 05:11:00,1.7149,1.7151,1.7149,1.715,136300000.0
2006-07-05 05:12:00,1.7151,1.7154,1.7149,1.7153,136300000.0
2006-07-05 05:14:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-07-05 05:15:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-07-05 05:16:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-05 05:17:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-05 05:18:00,1.7152,1.7153,1.7151,1.7153,136300000.0
2006-07-05 05:19:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-05 05:20:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-05 05:21:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-07-05 05:22:00,1.7152,1.7154,1.7151,1.7153,136300000.0
2006-07-05 05:23:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-07-05 05:24:00,1.7154,1.7155,1.7154,1.7154,136300000.0
2006-07-05 05:25:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-07-05 05:26:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-05 05:27:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-07-05 05:28:00,1.7149,1.7149,1.7148,1.7149,136300000.0
2006-07-05 05:29:00,1.7148,1.7149,1.7148,1.7148,136300000.0
2006-07-05 05:31:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-07-05 05:32:00,1.7155,1.7156,1.7153,1.7153,136300000.0
2006-07-05 05:33:00,1.7151,1.7154,1.7151,1.7154,136300000.0
2006-07-05 05:35:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-05 05:36:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-07-05 05:37:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-05 05:38:00,1.7152,1.7154,1.7152,1.7153,136300000.0
2006-07-05 05:39:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-05 05:40:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-07-05 05:41:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-07-05 05:42:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-05 05:43:00,1.7154,1.7155,1.7152,1.7155,136300000.0
2006-07-05 05:44:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-05 05:45:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-07-05 05:46:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-05 05:47:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-07-05 05:48:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-05 05:49:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-05 05:51:00,1.7152,1.7154,1.7152,1.7153,136300000.0
2006-07-05 05:52:00,1.7154,1.7157,1.7154,1.7157,136300000.0
2006-07-05 05:53:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-07-05 05:54:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-05 05:55:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-07-05 05:56:00,1.715,1.7154,1.715,1.7153,136300000.0
2006-07-05 05:57:00,1.7151,1.7151,1.7149,1.7149,136300000.0
2006-07-05 05:58:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-07-05 05:59:00,1.7157,1.7157,1.7153,1.7153,136300000.0
2006-07-05 06:00:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-05 06:01:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-07-05 06:02:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-07-05 06:03:00,1.7153,1.7154,1.7151,1.7154,136300000.0
2006-07-05 06:04:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-05 06:05:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-07-05 06:06:00,1.7153,1.7157,1.7153,1.7154,136300000.0
2006-07-05 06:07:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-05 06:08:00,1.7154,1.7155,1.7152,1.7152,136300000.0
2006-07-05 06:09:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-07-05 06:10:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-07-05 06:11:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-05 06:12:00,1.7155,1.7156,1.7155,1.7155,136300000.0
2006-07-05 06:13:00,1.7154,1.7155,1.7154,1.7154,136300000.0
2006-07-05 06:14:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-05 06:15:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-05 06:16:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-07-05 06:17:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-07-05 06:18:00,1.7157,1.7157,1.7156,1.7157,136300000.0
2006-07-05 06:19:00,1.7158,1.7158,1.7156,1.7157,136300000.0
2006-07-05 06:20:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-07-05 06:21:00,1.7153,1.7153,1.7148,1.715,136300000.0
2006-07-05 06:22:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-07-05 06:23:00,1.715,1.7151,1.7148,1.7149,136300000.0
2006-07-05 06:25:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-07-05 06:26:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 06:27:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 06:28:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-07-05 06:29:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 06:30:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-07-05 06:31:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 06:32:00,1.7144,1.7146,1.7144,1.7146,136300000.0
2006-07-05 06:33:00,1.7145,1.7146,1.7144,1.7144,136300000.0
2006-07-05 06:34:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-07-05 06:35:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 06:36:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-07-05 06:37:00,1.7148,1.7152,1.7148,1.7151,136300000.0
2006-07-05 06:38:00,1.7153,1.7159,1.7153,1.7157,136300000.0
2006-07-05 06:39:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-05 06:40:00,1.7158,1.7158,1.7153,1.7153,136300000.0
2006-07-05 06:41:00,1.7157,1.7157,1.7154,1.7155,136300000.0
2006-07-05 06:42:00,1.7154,1.7154,1.7152,1.7154,136300000.0
2006-07-05 06:43:00,1.7155,1.7156,1.7155,1.7155,136300000.0
2006-07-05 06:44:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-05 06:45:00,1.7154,1.7154,1.7153,1.7154,136300000.0
2006-07-05 06:46:00,1.7153,1.7155,1.7153,1.7153,136300000.0
2006-07-05 06:47:00,1.715,1.7154,1.715,1.7153,136300000.0
2006-07-05 06:48:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-07-05 06:49:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-07-05 06:50:00,1.7154,1.7154,1.715,1.7151,136300000.0
2006-07-05 06:51:00,1.7153,1.7157,1.715,1.7157,136300000.0
2006-07-05 06:52:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-05 06:53:00,1.7159,1.7159,1.7155,1.7157,136300000.0
2006-07-05 06:54:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-07-05 06:55:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-07-05 06:56:00,1.7156,1.7156,1.7153,1.7153,136300000.0
2006-07-05 06:57:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-07-05 06:58:00,1.7153,1.7153,1.715,1.715,136300000.0
2006-07-05 06:59:00,1.7153,1.7155,1.7153,1.7155,136300000.0
2006-07-05 07:00:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-07-05 07:01:00,1.7155,1.716,1.7155,1.7158,136300000.0
2006-07-05 07:02:00,1.7157,1.7159,1.7155,1.7155,136300000.0
2006-07-05 07:03:00,1.7156,1.7156,1.7153,1.7154,136300000.0
2006-07-05 07:04:00,1.7153,1.7154,1.7152,1.7154,136300000.0
2006-07-05 07:05:00,1.7158,1.7158,1.7154,1.7156,136300000.0
2006-07-05 07:06:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-07-05 07:07:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-07-05 07:08:00,1.7158,1.7159,1.7154,1.7154,136300000.0
2006-07-05 07:09:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-05 07:11:00,1.7155,1.7155,1.7151,1.7151,136300000.0
2006-07-05 07:12:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-07-05 07:13:00,1.7152,1.7152,1.7148,1.7148,136300000.0
2006-07-05 07:14:00,1.7156,1.7157,1.7153,1.7154,136300000.0
2006-07-05 07:15:00,1.7153,1.7157,1.7153,1.7156,136300000.0
2006-07-05 07:16:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-05 07:17:00,1.7155,1.7156,1.7153,1.7153,136300000.0
2006-07-05 07:18:00,1.7156,1.7159,1.7156,1.7158,136300000.0
2006-07-05 07:19:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-07-05 07:20:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-05 07:21:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-05 07:22:00,1.7155,1.7156,1.7152,1.7153,136300000.0
2006-07-05 07:23:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-07-05 07:24:00,1.7154,1.7156,1.7154,1.7156,136300000.0
2006-07-05 07:25:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-05 07:26:00,1.7152,1.7152,1.7139,1.7151,136300000.0
2006-07-05 07:27:00,1.7149,1.7151,1.7148,1.7148,136300000.0
2006-07-05 07:28:00,1.7147,1.7152,1.7147,1.7151,136300000.0
2006-07-05 07:29:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-05 07:30:00,1.715,1.7151,1.7149,1.7149,136300000.0
2006-07-05 07:31:00,1.715,1.7151,1.7149,1.7149,136300000.0
2006-07-05 07:32:00,1.715,1.7154,1.7148,1.7152,136300000.0
2006-07-05 07:33:00,1.7153,1.7153,1.7151,1.7152,136300000.0
2006-07-05 07:34:00,1.7156,1.7165,1.7156,1.7162,136300000.0
2006-07-05 07:35:00,1.716,1.7163,1.716,1.7162,136300000.0
2006-07-05 07:36:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-07-05 07:37:00,1.7164,1.717,1.7164,1.7164,136300000.0
2006-07-05 07:38:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-07-05 07:39:00,1.7168,1.7169,1.7166,1.7166,136300000.0
2006-07-05 07:40:00,1.7167,1.7168,1.7165,1.7165,136300000.0
2006-07-05 07:41:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-07-05 07:42:00,1.7165,1.7168,1.7165,1.7165,136300000.0
2006-07-05 07:43:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-07-05 07:44:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-07-05 07:45:00,1.7166,1.7166,1.7164,1.7165,136300000.0
2006-07-05 07:46:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-07-05 07:47:00,1.7164,1.7167,1.7164,1.7166,136300000.0
2006-07-05 07:48:00,1.7165,1.7167,1.7165,1.7166,136300000.0
2006-07-05 07:49:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-07-05 07:50:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-07-05 07:51:00,1.7167,1.7169,1.7164,1.7165,136300000.0
2006-07-05 07:52:00,1.7166,1.7167,1.7165,1.7167,136300000.0
2006-07-05 07:53:00,1.717,1.7171,1.7169,1.7169,136300000.0
2006-07-05 07:54:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-07-05 07:55:00,1.7172,1.7173,1.7171,1.7173,136300000.0
2006-07-05 07:56:00,1.7172,1.7174,1.7171,1.7171,136300000.0
2006-07-05 07:57:00,1.7172,1.7175,1.7172,1.7175,136300000.0
2006-07-05 07:58:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-07-05 07:59:00,1.7173,1.7179,1.7173,1.7174,136300000.0
2006-07-05 08:00:00,1.7175,1.7177,1.7173,1.7175,136300000.0
2006-07-05 08:01:00,1.7174,1.7174,1.7174,1.7174,136300000.0
2006-07-05 08:02:00,1.7175,1.7178,1.7175,1.7178,136300000.0
2006-07-05 08:03:00,1.718,1.718,1.7176,1.7177,136300000.0
2006-07-05 08:04:00,1.7176,1.7177,1.7175,1.7177,136300000.0
2006-07-05 08:05:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-07-05 08:06:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-07-05 08:07:00,1.7175,1.7175,1.7173,1.7174,136300000.0
2006-07-05 08:08:00,1.7176,1.7176,1.7173,1.7173,136300000.0
2006-07-05 08:09:00,1.7174,1.7175,1.7173,1.7173,136300000.0
2006-07-05 08:10:00,1.7174,1.7174,1.7173,1.7174,136300000.0
2006-07-05 08:11:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-07-05 08:12:00,1.7175,1.7175,1.7173,1.7175,136300000.0
2006-07-05 08:13:00,1.7174,1.7175,1.7174,1.7175,136300000.0
2006-07-05 08:14:00,1.7174,1.7175,1.7174,1.7174,136300000.0
2006-07-05 08:15:00,1.7179,1.7179,1.7177,1.7178,136300000.0
2006-07-05 08:16:00,1.7177,1.7177,1.7174,1.7176,136300000.0
2006-07-05 08:17:00,1.7175,1.7175,1.717,1.7173,136300000.0
2006-07-05 08:18:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-07-05 08:19:00,1.7176,1.7176,1.7172,1.7173,136300000.0
2006-07-05 08:20:00,1.7172,1.7172,1.7164,1.7165,136300000.0
2006-07-05 08:21:00,1.7164,1.7165,1.716,1.7163,136300000.0
2006-07-05 08:22:00,1.7164,1.7164,1.7162,1.7163,136300000.0
2006-07-05 08:23:00,1.7162,1.7164,1.716,1.7163,136300000.0
2006-07-05 08:24:00,1.7161,1.7162,1.7157,1.7157,136300000.0
2006-07-05 08:25:00,1.7156,1.7157,1.7155,1.7156,136300000.0
2006-07-05 08:26:00,1.7157,1.7157,1.7145,1.7145,136300000.0
2006-07-05 08:27:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 08:28:00,1.7144,1.7152,1.7144,1.715,136300000.0
2006-07-05 08:29:00,1.7151,1.7151,1.7147,1.7147,136300000.0
2006-07-05 08:30:00,1.7148,1.7148,1.7142,1.7144,136300000.0
2006-07-05 08:31:00,1.7143,1.7144,1.7141,1.7141,136300000.0
2006-07-05 08:32:00,1.7142,1.7143,1.7141,1.7142,136300000.0
2006-07-05 08:33:00,1.7143,1.7146,1.7142,1.7146,136300000.0
2006-07-05 08:34:00,1.7145,1.7148,1.7141,1.7147,136300000.0
2006-07-05 08:35:00,1.7148,1.715,1.7146,1.7146,136300000.0
2006-07-05 08:36:00,1.7144,1.7147,1.7144,1.7145,136300000.0
2006-07-05 08:37:00,1.7144,1.7147,1.7142,1.7142,136300000.0
2006-07-05 08:38:00,1.7143,1.7143,1.7139,1.7141,136300000.0
2006-07-05 08:39:00,1.7142,1.7144,1.7142,1.7144,136300000.0
2006-07-05 08:40:00,1.7143,1.7147,1.7143,1.7146,136300000.0
2006-07-05 08:41:00,1.7145,1.7146,1.7145,1.7145,136300000.0
2006-07-05 08:42:00,1.7144,1.7147,1.7143,1.7143,136300000.0
2006-07-05 08:43:00,1.7142,1.7142,1.7138,1.714,136300000.0
2006-07-05 08:44:00,1.7141,1.7145,1.7138,1.7144,136300000.0
2006-07-05 08:45:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 08:46:00,1.7144,1.7145,1.7143,1.7144,136300000.0
2006-07-05 08:47:00,1.7145,1.7145,1.7141,1.7143,136300000.0
2006-07-05 08:48:00,1.7142,1.7143,1.7141,1.7143,136300000.0
2006-07-05 08:49:00,1.7141,1.7147,1.7141,1.7145,136300000.0
2006-07-05 08:50:00,1.7149,1.7149,1.7146,1.7146,136300000.0
2006-07-05 08:51:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 08:52:00,1.7147,1.7147,1.7145,1.7147,136300000.0
2006-07-05 08:53:00,1.7148,1.7148,1.7142,1.7142,136300000.0
2006-07-05 08:54:00,1.7143,1.7148,1.7143,1.7147,136300000.0
2006-07-05 08:55:00,1.7146,1.7148,1.7146,1.7146,136300000.0
2006-07-05 08:56:00,1.7145,1.7153,1.7145,1.7146,136300000.0
2006-07-05 08:57:00,1.7147,1.7148,1.7143,1.7148,136300000.0
2006-07-05 08:58:00,1.7147,1.7148,1.7146,1.7147,136300000.0
2006-07-05 08:59:00,1.7148,1.7149,1.7143,1.7143,136300000.0
2006-07-05 09:00:00,1.7144,1.7146,1.7143,1.7144,136300000.0
2006-07-05 09:01:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-07-05 09:02:00,1.7147,1.7152,1.7146,1.715,136300000.0
2006-07-05 09:03:00,1.7152,1.7152,1.7148,1.7148,136300000.0
2006-07-05 09:04:00,1.715,1.7151,1.7149,1.7151,136300000.0
2006-07-05 09:05:00,1.715,1.715,1.7147,1.7147,136300000.0
2006-07-05 09:06:00,1.7148,1.7151,1.7148,1.715,136300000.0
2006-07-05 09:07:00,1.7149,1.7149,1.7145,1.7145,136300000.0
2006-07-05 09:08:00,1.7147,1.7147,1.7146,1.7147,136300000.0
2006-07-05 09:09:00,1.715,1.715,1.7146,1.7147,136300000.0
2006-07-05 09:10:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-07-05 09:11:00,1.715,1.7151,1.7149,1.7151,136300000.0
2006-07-05 09:12:00,1.7152,1.7154,1.715,1.7153,136300000.0
2006-07-05 09:13:00,1.715,1.7152,1.7149,1.715,136300000.0
2006-07-05 09:14:00,1.7152,1.7153,1.7147,1.7147,136300000.0
2006-07-05 09:15:00,1.7146,1.7147,1.7143,1.7143,136300000.0
2006-07-05 09:16:00,1.7142,1.7148,1.7141,1.7143,136300000.0
2006-07-05 09:17:00,1.7144,1.7147,1.7143,1.7146,136300000.0
2006-07-05 09:18:00,1.7145,1.7147,1.7145,1.7145,136300000.0
2006-07-05 09:19:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2006-07-05 09:20:00,1.7144,1.7146,1.7144,1.7144,136300000.0
2006-07-05 09:21:00,1.7143,1.7144,1.714,1.7141,136300000.0
2006-07-05 09:22:00,1.7142,1.7148,1.7142,1.7148,136300000.0
2006-07-05 09:23:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-07-05 09:24:00,1.7146,1.7146,1.7144,1.7144,136300000.0
2006-07-05 09:25:00,1.7143,1.7143,1.7139,1.714,136300000.0
2006-07-05 09:26:00,1.7141,1.7142,1.7141,1.7142,136300000.0
2006-07-05 09:27:00,1.7143,1.7143,1.7142,1.7142,136300000.0
2006-07-05 09:28:00,1.7141,1.7143,1.7139,1.7139,136300000.0
2006-07-05 09:29:00,1.7137,1.7139,1.7131,1.7136,136300000.0
2006-07-05 09:30:00,1.7138,1.7138,1.7135,1.7137,136300000.0
2006-07-05 09:31:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-07-05 09:32:00,1.7138,1.7138,1.7131,1.7131,136300000.0
2006-07-05 09:33:00,1.7132,1.7135,1.7132,1.7134,136300000.0
2006-07-05 09:34:00,1.7135,1.7135,1.7135,1.7135,136300000.0
2006-07-05 09:35:00,1.7134,1.7137,1.7134,1.7136,136300000.0
2006-07-05 09:36:00,1.7139,1.714,1.7136,1.7136,136300000.0
2006-07-05 09:37:00,1.7137,1.7139,1.7136,1.7138,136300000.0
2006-07-05 09:38:00,1.7141,1.7148,1.7141,1.7141,136300000.0
2006-07-05 09:39:00,1.714,1.7142,1.7137,1.7137,136300000.0
2006-07-05 09:40:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-07-05 09:41:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-07-05 09:42:00,1.7136,1.7139,1.7136,1.7137,136300000.0
2006-07-05 09:43:00,1.7139,1.7139,1.7135,1.7136,136300000.0
2006-07-05 09:44:00,1.7135,1.7138,1.7135,1.7137,136300000.0
2006-07-05 09:45:00,1.7133,1.7135,1.7131,1.7131,136300000.0
2006-07-05 09:46:00,1.713,1.713,1.7125,1.7127,136300000.0
2006-07-05 09:47:00,1.7129,1.7132,1.7128,1.7128,136300000.0
2006-07-05 09:48:00,1.7129,1.7129,1.7128,1.7129,136300000.0
2006-07-05 09:49:00,1.713,1.7132,1.7128,1.7132,136300000.0
2006-07-05 09:50:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-07-05 09:51:00,1.7135,1.7137,1.7133,1.7135,136300000.0
2006-07-05 09:52:00,1.7136,1.7138,1.7134,1.7134,136300000.0
2006-07-05 09:53:00,1.7135,1.7136,1.7134,1.7134,136300000.0
2006-07-05 09:54:00,1.7136,1.7137,1.7135,1.7135,136300000.0
2006-07-05 09:55:00,1.7136,1.7138,1.7136,1.7136,136300000.0
2006-07-05 09:56:00,1.7135,1.7135,1.7129,1.7129,136300000.0
2006-07-05 09:57:00,1.7133,1.7136,1.7132,1.7133,136300000.0
2006-07-05 09:58:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-07-05 09:59:00,1.7137,1.7137,1.7136,1.7136,136300000.0
2006-07-05 10:00:00,1.7134,1.7135,1.7131,1.7131,136300000.0
2006-07-05 10:01:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-07-05 10:02:00,1.713,1.713,1.7126,1.7128,136300000.0
2006-07-05 10:03:00,1.713,1.7131,1.713,1.713,136300000.0
2006-07-05 10:04:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-07-05 10:05:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-07-05 10:06:00,1.7128,1.713,1.7128,1.7128,136300000.0
2006-07-05 10:07:00,1.7127,1.7128,1.7126,1.7127,136300000.0
2006-07-05 10:08:00,1.7126,1.7128,1.7126,1.7126,136300000.0
2006-07-05 10:09:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-07-05 10:10:00,1.7126,1.7127,1.7123,1.7127,136300000.0
2006-07-05 10:11:00,1.7128,1.7129,1.7128,1.7128,136300000.0
2006-07-05 10:12:00,1.7129,1.713,1.7128,1.7128,136300000.0
2006-07-05 10:13:00,1.7129,1.7134,1.7129,1.7133,136300000.0
2006-07-05 10:14:00,1.7132,1.7134,1.7132,1.7134,136300000.0
2006-07-05 10:15:00,1.7133,1.7134,1.7132,1.7132,136300000.0
2006-07-05 10:16:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-07-05 10:17:00,1.7132,1.7133,1.7131,1.7131,136300000.0
2006-07-05 10:18:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-07-05 10:19:00,1.7134,1.7138,1.7134,1.7137,136300000.0
2006-07-05 10:20:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-07-05 10:21:00,1.7136,1.7136,1.7134,1.7134,136300000.0
2006-07-05 10:22:00,1.7136,1.7136,1.7133,1.7133,136300000.0
2006-07-05 10:23:00,1.7135,1.7135,1.7133,1.7133,136300000.0
2006-07-05 10:24:00,1.7132,1.7133,1.7132,1.7133,136300000.0
2006-07-05 10:25:00,1.7132,1.7133,1.7131,1.7133,136300000.0
2006-07-05 10:26:00,1.7132,1.7134,1.7132,1.7134,136300000.0
2006-07-05 10:27:00,1.7137,1.7138,1.7135,1.7136,136300000.0
2006-07-05 10:28:00,1.7137,1.7137,1.7135,1.7137,136300000.0
2006-07-05 10:29:00,1.7138,1.7138,1.7135,1.7136,136300000.0
2006-07-05 10:30:00,1.7135,1.7137,1.7135,1.7137,136300000.0
2006-07-05 10:31:00,1.7138,1.7139,1.7138,1.7138,136300000.0
2006-07-05 10:32:00,1.7135,1.7138,1.7135,1.7138,136300000.0
2006-07-05 10:33:00,1.714,1.7143,1.714,1.7141,136300000.0
2006-07-05 10:34:00,1.714,1.7142,1.714,1.7141,136300000.0
2006-07-05 10:35:00,1.7145,1.7145,1.7137,1.7138,136300000.0
2006-07-05 10:36:00,1.7139,1.7139,1.7137,1.7138,136300000.0
2006-07-05 10:37:00,1.7137,1.7138,1.7137,1.7137,136300000.0
2006-07-05 10:38:00,1.7138,1.714,1.7138,1.714,136300000.0
2006-07-05 10:39:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-07-05 10:40:00,1.7139,1.7141,1.7139,1.714,136300000.0
2006-07-05 10:41:00,1.7141,1.7142,1.714,1.7142,136300000.0
2006-07-05 10:42:00,1.7141,1.7142,1.7139,1.7139,136300000.0
2006-07-05 10:43:00,1.7137,1.7137,1.7136,1.7137,136300000.0
2006-07-05 10:44:00,1.7138,1.7138,1.7135,1.7137,136300000.0
2006-07-05 10:45:00,1.7136,1.714,1.7136,1.7139,136300000.0
2006-07-05 10:46:00,1.7138,1.7138,1.7133,1.7133,136300000.0
2006-07-05 10:47:00,1.7134,1.7135,1.7134,1.7134,136300000.0
2006-07-05 10:48:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-07-05 10:49:00,1.7136,1.7136,1.7135,1.7136,136300000.0
2006-07-05 10:50:00,1.7135,1.7141,1.7135,1.7141,136300000.0
2006-07-05 10:51:00,1.714,1.7141,1.7138,1.7138,136300000.0
2006-07-05 10:52:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-07-05 10:53:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-07-05 10:54:00,1.7146,1.7146,1.714,1.714,136300000.0
2006-07-05 10:55:00,1.7146,1.7147,1.7141,1.7141,136300000.0
2006-07-05 10:56:00,1.7142,1.7143,1.7136,1.7137,136300000.0
2006-07-05 10:57:00,1.7136,1.7137,1.7134,1.7135,136300000.0
2006-07-05 10:58:00,1.7134,1.7136,1.7134,1.7136,136300000.0
2006-07-05 10:59:00,1.7135,1.7137,1.7134,1.7136,136300000.0
2006-07-05 11:00:00,1.7134,1.7136,1.7134,1.7134,136300000.0
2006-07-05 11:01:00,1.7133,1.7134,1.7132,1.7132,136300000.0
2006-07-05 11:02:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-07-05 11:03:00,1.7132,1.7134,1.7132,1.7133,136300000.0
2006-07-05 11:04:00,1.7132,1.7132,1.7129,1.713,136300000.0
2006-07-05 11:05:00,1.7132,1.7132,1.7131,1.7132,136300000.0
2006-07-05 11:06:00,1.7128,1.713,1.7128,1.713,136300000.0
2006-07-05 11:07:00,1.7129,1.7131,1.7129,1.713,136300000.0
2006-07-05 11:08:00,1.7131,1.7132,1.7129,1.713,136300000.0
2006-07-05 11:09:00,1.7129,1.7129,1.7127,1.7129,136300000.0
2006-07-05 11:10:00,1.7128,1.7131,1.7128,1.713,136300000.0
2006-07-05 11:11:00,1.7131,1.7133,1.713,1.7133,136300000.0
2006-07-05 11:12:00,1.7132,1.7134,1.7131,1.7131,136300000.0
2006-07-05 11:13:00,1.7129,1.713,1.7129,1.713,136300000.0
2006-07-05 11:14:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-07-05 11:15:00,1.7129,1.713,1.7127,1.713,136300000.0
2006-07-05 11:16:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-07-05 11:17:00,1.7128,1.7129,1.7127,1.7128,136300000.0
2006-07-05 11:18:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-07-05 11:19:00,1.7126,1.7127,1.7123,1.7124,136300000.0
2006-07-05 11:21:00,1.7128,1.7135,1.7128,1.7135,136300000.0
2006-07-05 11:22:00,1.7137,1.7138,1.7137,1.7138,136300000.0
2006-07-05 11:23:00,1.7136,1.7137,1.7134,1.7134,136300000.0
2006-07-05 11:24:00,1.7137,1.7137,1.7134,1.7134,136300000.0
2006-07-05 11:25:00,1.7133,1.714,1.7133,1.7139,136300000.0
2006-07-05 11:26:00,1.7138,1.7138,1.7133,1.7133,136300000.0
2006-07-05 11:27:00,1.7137,1.7138,1.7137,1.7137,136300000.0
2006-07-05 11:28:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-07-05 11:29:00,1.7139,1.714,1.7139,1.714,136300000.0
2006-07-05 11:30:00,1.7142,1.7142,1.7139,1.7139,136300000.0
2006-07-05 11:31:00,1.714,1.714,1.7137,1.7139,136300000.0
2006-07-05 11:32:00,1.7138,1.714,1.7138,1.7138,136300000.0
2006-07-05 11:33:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-07-05 11:34:00,1.7139,1.714,1.7139,1.714,136300000.0
2006-07-05 11:35:00,1.7139,1.7139,1.7138,1.7138,136300000.0
2006-07-05 11:36:00,1.714,1.714,1.7138,1.7139,136300000.0
2006-07-05 11:37:00,1.7138,1.7139,1.7137,1.7137,136300000.0
2006-07-05 11:38:00,1.7139,1.714,1.7138,1.7139,136300000.0
2006-07-05 11:39:00,1.7138,1.7138,1.7135,1.7135,136300000.0
2006-07-05 11:40:00,1.7136,1.7136,1.7135,1.7136,136300000.0
2006-07-05 11:41:00,1.7139,1.7139,1.7136,1.7136,136300000.0
2006-07-05 11:42:00,1.7137,1.7137,1.7134,1.7134,136300000.0
2006-07-05 11:43:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-07-05 11:44:00,1.7134,1.7137,1.7133,1.7134,136300000.0
2006-07-05 11:45:00,1.7136,1.7136,1.7133,1.7134,136300000.0
2006-07-05 11:46:00,1.7137,1.7137,1.7133,1.7133,136300000.0
2006-07-05 11:47:00,1.7134,1.7135,1.7133,1.7133,136300000.0
2006-07-05 11:48:00,1.7134,1.7135,1.7132,1.7132,136300000.0
2006-07-05 11:49:00,1.7135,1.7135,1.7133,1.7133,136300000.0
2006-07-05 11:50:00,1.7136,1.7136,1.7131,1.7132,136300000.0
2006-07-05 11:51:00,1.7131,1.7132,1.7131,1.7132,136300000.0
2006-07-05 11:52:00,1.7131,1.7134,1.713,1.7134,136300000.0
2006-07-05 11:53:00,1.7133,1.7135,1.713,1.7135,136300000.0
2006-07-05 11:54:00,1.7138,1.7138,1.7133,1.7133,136300000.0
2006-07-05 11:55:00,1.7136,1.7139,1.7136,1.7139,136300000.0
2006-07-05 11:56:00,1.714,1.7142,1.7139,1.7142,136300000.0
2006-07-05 11:57:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-07-05 11:58:00,1.7141,1.7142,1.714,1.714,136300000.0
2006-07-05 11:59:00,1.7142,1.7142,1.7141,1.7141,136300000.0
2006-07-05 12:00:00,1.714,1.7143,1.7137,1.7137,136300000.0
2006-07-05 12:01:00,1.7139,1.7139,1.7139,1.7139,136300000.0
2006-07-05 12:02:00,1.7138,1.7139,1.7138,1.7139,136300000.0
2006-07-05 12:03:00,1.7138,1.7139,1.7138,1.7138,136300000.0
2006-07-05 12:04:00,1.7137,1.7141,1.7137,1.7141,136300000.0
2006-07-05 12:05:00,1.7143,1.7144,1.7141,1.7141,136300000.0
2006-07-05 12:06:00,1.7142,1.7143,1.7142,1.7143,136300000.0
2006-07-05 12:07:00,1.7142,1.7145,1.7141,1.7143,136300000.0
2006-07-05 12:08:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-07-05 12:09:00,1.7144,1.7147,1.7144,1.7147,136300000.0
2006-07-05 12:10:00,1.7151,1.7151,1.7145,1.7145,136300000.0
2006-07-05 12:11:00,1.7146,1.7149,1.7146,1.7146,136300000.0
2006-07-05 12:12:00,1.7147,1.7149,1.7147,1.7149,136300000.0
2006-07-05 12:13:00,1.715,1.715,1.7147,1.7147,136300000.0
2006-07-05 12:14:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 12:15:00,1.7147,1.7147,1.7146,1.7147,136300000.0
2006-07-05 12:16:00,1.7149,1.715,1.7148,1.7149,136300000.0
2006-07-05 12:17:00,1.7151,1.7151,1.7149,1.7149,136300000.0
2006-07-05 12:18:00,1.7151,1.7151,1.7149,1.715,136300000.0
2006-07-05 12:19:00,1.7152,1.7153,1.7152,1.7152,136300000.0
2006-07-05 12:20:00,1.7155,1.7159,1.7155,1.7155,136300000.0
2006-07-05 12:21:00,1.7154,1.7155,1.715,1.715,136300000.0
2006-07-05 12:22:00,1.7148,1.7151,1.7148,1.7151,136300000.0
2006-07-05 12:23:00,1.7152,1.7153,1.715,1.715,136300000.0
2006-07-05 12:24:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-07-05 12:25:00,1.7149,1.7152,1.7149,1.715,136300000.0
2006-07-05 12:26:00,1.7151,1.7151,1.7148,1.7148,136300000.0
2006-07-05 12:27:00,1.7146,1.7147,1.7146,1.7146,136300000.0
2006-07-05 12:28:00,1.7147,1.7149,1.7145,1.7149,136300000.0
2006-07-05 12:29:00,1.7148,1.7149,1.7147,1.7149,136300000.0
2006-07-05 12:30:00,1.7148,1.7153,1.7148,1.7149,136300000.0
2006-07-05 12:31:00,1.7148,1.7148,1.7147,1.7148,136300000.0
2006-07-05 12:32:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 12:33:00,1.7148,1.7148,1.7144,1.7144,136300000.0
2006-07-05 12:34:00,1.7145,1.7145,1.7142,1.7142,136300000.0
2006-07-05 12:35:00,1.7141,1.7141,1.7138,1.7138,136300000.0
2006-07-05 12:36:00,1.7137,1.7138,1.7137,1.7138,136300000.0
2006-07-05 12:37:00,1.7139,1.7139,1.7136,1.7136,136300000.0
2006-07-05 12:38:00,1.7137,1.7138,1.7135,1.7136,136300000.0
2006-07-05 12:39:00,1.7137,1.7139,1.7137,1.7137,136300000.0
2006-07-05 12:41:00,1.7141,1.7141,1.7137,1.7138,136300000.0
2006-07-05 12:42:00,1.7137,1.7137,1.7136,1.7137,136300000.0
2006-07-05 12:43:00,1.7136,1.7137,1.7134,1.7135,136300000.0
2006-07-05 12:44:00,1.7134,1.7135,1.7134,1.7135,136300000.0
2006-07-05 12:45:00,1.7136,1.7136,1.7135,1.7136,136300000.0
2006-07-05 12:46:00,1.7137,1.7137,1.7137,1.7137,136300000.0
2006-07-05 12:47:00,1.7138,1.7138,1.7137,1.7137,136300000.0
2006-07-05 12:48:00,1.7138,1.7141,1.7138,1.7139,136300000.0
2006-07-05 12:49:00,1.7141,1.7145,1.7141,1.7143,136300000.0
2006-07-05 12:50:00,1.7142,1.7144,1.7142,1.7143,136300000.0
2006-07-05 12:51:00,1.7141,1.7142,1.714,1.7142,136300000.0
2006-07-05 12:52:00,1.7141,1.7143,1.714,1.714,136300000.0
2006-07-05 12:53:00,1.7139,1.7143,1.7138,1.7143,136300000.0
2006-07-05 12:54:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-07-05 12:55:00,1.7146,1.7146,1.7144,1.7145,136300000.0
2006-07-05 12:56:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 12:57:00,1.7144,1.7144,1.7141,1.7142,136300000.0
2006-07-05 12:58:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-07-05 12:59:00,1.714,1.7142,1.714,1.7142,136300000.0
2006-07-05 13:00:00,1.7141,1.7141,1.714,1.714,136300000.0
2006-07-05 13:01:00,1.7141,1.7145,1.7141,1.7145,136300000.0
2006-07-05 13:02:00,1.7144,1.7144,1.7142,1.7142,136300000.0
2006-07-05 13:03:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-07-05 13:04:00,1.7145,1.7147,1.7145,1.7145,136300000.0
2006-07-05 13:05:00,1.7144,1.7145,1.7143,1.7143,136300000.0
2006-07-05 13:06:00,1.7141,1.7146,1.7141,1.7146,136300000.0
2006-07-05 13:07:00,1.7149,1.7149,1.7146,1.7147,136300000.0
2006-07-05 13:08:00,1.7146,1.7147,1.7145,1.7145,136300000.0
2006-07-05 13:09:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 13:10:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-07-05 13:11:00,1.7147,1.7152,1.7147,1.7152,136300000.0
2006-07-05 13:12:00,1.7151,1.7151,1.7148,1.7148,136300000.0
2006-07-05 13:13:00,1.7151,1.7152,1.7151,1.7151,136300000.0
2006-07-05 13:14:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-05 13:15:00,1.7155,1.7158,1.7154,1.7154,136300000.0
2006-07-05 13:16:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-07-05 13:17:00,1.7153,1.7154,1.7152,1.7153,136300000.0
2006-07-05 13:18:00,1.7154,1.7155,1.7152,1.7153,136300000.0
2006-07-05 13:19:00,1.7154,1.7155,1.7153,1.7153,136300000.0
2006-07-05 13:20:00,1.7158,1.7158,1.7154,1.7154,136300000.0
2006-07-05 13:21:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-07-05 13:22:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-07-05 13:23:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-05 13:24:00,1.7158,1.7158,1.7156,1.7157,136300000.0
2006-07-05 13:25:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-07-05 13:26:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-07-05 13:27:00,1.7158,1.7159,1.7157,1.7158,136300000.0
2006-07-05 13:28:00,1.7157,1.7159,1.7156,1.7159,136300000.0
2006-07-05 13:29:00,1.7158,1.716,1.7155,1.7155,136300000.0
2006-07-05 13:30:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-07-05 13:31:00,1.7153,1.7155,1.7153,1.7153,136300000.0
2006-07-05 13:32:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-07-05 13:33:00,1.7149,1.7152,1.7149,1.7152,136300000.0
2006-07-05 13:34:00,1.7151,1.7153,1.7151,1.7153,136300000.0
2006-07-05 13:35:00,1.7152,1.7154,1.7152,1.7153,136300000.0
2006-07-05 13:36:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-05 13:37:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-05 13:38:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-05 13:39:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-07-05 13:40:00,1.7157,1.7158,1.7156,1.7158,136300000.0
2006-07-05 13:41:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-07-05 13:42:00,1.7155,1.7158,1.7154,1.7157,136300000.0
2006-07-05 13:43:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-05 13:44:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-07-05 13:45:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-07-05 13:46:00,1.7157,1.7157,1.7154,1.7155,136300000.0
2006-07-05 13:47:00,1.7154,1.7154,1.7153,1.7154,136300000.0
2006-07-05 13:48:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-07-05 13:49:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-07-05 13:50:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-05 13:51:00,1.7159,1.716,1.7158,1.7159,136300000.0
2006-07-05 13:52:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-07-05 13:53:00,1.7154,1.7157,1.7153,1.7156,136300000.0
2006-07-05 13:54:00,1.7158,1.7158,1.715,1.715,136300000.0
2006-07-05 13:55:00,1.7151,1.7151,1.715,1.715,136300000.0
2006-07-05 13:56:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-07-05 13:57:00,1.7153,1.7157,1.7153,1.7154,136300000.0
2006-07-05 13:58:00,1.7152,1.7152,1.7149,1.715,136300000.0
2006-07-05 13:59:00,1.7149,1.7151,1.7148,1.7151,136300000.0
2006-07-05 14:00:00,1.7153,1.7159,1.7153,1.7159,136300000.0
2006-07-05 14:01:00,1.7158,1.716,1.7156,1.7159,136300000.0
2006-07-05 14:02:00,1.716,1.7161,1.7159,1.716,136300000.0
2006-07-05 14:03:00,1.7159,1.716,1.7157,1.7159,136300000.0
2006-07-05 14:04:00,1.7158,1.7161,1.7158,1.7161,136300000.0
2006-07-05 14:05:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-07-05 14:06:00,1.7165,1.7168,1.7165,1.7168,136300000.0
2006-07-05 14:07:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-07-05 14:08:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-07-05 14:09:00,1.7166,1.7168,1.7165,1.7165,136300000.0
2006-07-05 14:10:00,1.7162,1.7166,1.7162,1.7165,136300000.0
2006-07-05 14:11:00,1.7164,1.7166,1.7163,1.7166,136300000.0
2006-07-05 14:12:00,1.7165,1.7167,1.7164,1.7167,136300000.0
2006-07-05 14:13:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-07-05 14:14:00,1.7166,1.7167,1.7162,1.7162,136300000.0
2006-07-05 14:15:00,1.7164,1.7165,1.7152,1.7156,136300000.0
2006-07-05 14:16:00,1.7155,1.716,1.7155,1.7155,136300000.0
2006-07-05 14:17:00,1.7156,1.7163,1.7156,1.7156,136300000.0
2006-07-05 14:18:00,1.7157,1.7159,1.7147,1.7147,136300000.0
2006-07-05 14:19:00,1.7148,1.7149,1.7143,1.7148,136300000.0
2006-07-05 14:20:00,1.715,1.7155,1.7148,1.7155,136300000.0
2006-07-05 14:21:00,1.7153,1.716,1.715,1.7153,136300000.0
2006-07-05 14:22:00,1.7152,1.7153,1.7147,1.7147,136300000.0
2006-07-05 14:23:00,1.715,1.7152,1.7146,1.7146,136300000.0
2006-07-05 14:24:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-07-05 14:25:00,1.7146,1.715,1.7145,1.7148,136300000.0
2006-07-05 14:26:00,1.7147,1.7148,1.7144,1.7144,136300000.0
2006-07-05 14:27:00,1.7143,1.7143,1.7139,1.714,136300000.0
2006-07-05 14:28:00,1.7139,1.7142,1.7137,1.7141,136300000.0
2006-07-05 14:29:00,1.714,1.7143,1.7138,1.7138,136300000.0
2006-07-05 14:30:00,1.7143,1.7143,1.7138,1.7139,136300000.0
2006-07-05 14:31:00,1.714,1.7149,1.7139,1.7142,136300000.0
2006-07-05 14:32:00,1.7141,1.7146,1.7141,1.7145,136300000.0
2006-07-05 14:33:00,1.7147,1.7153,1.7147,1.7151,136300000.0
2006-07-05 14:34:00,1.7152,1.7152,1.7145,1.7146,136300000.0
2006-07-05 14:35:00,1.7145,1.7145,1.7139,1.7139,136300000.0
2006-07-05 14:36:00,1.7138,1.7142,1.7137,1.7141,136300000.0
2006-07-05 14:37:00,1.714,1.7141,1.7138,1.7138,136300000.0
2006-07-05 14:38:00,1.714,1.7141,1.7134,1.7137,136300000.0
2006-07-05 14:39:00,1.7136,1.714,1.7135,1.7136,136300000.0
2006-07-05 14:40:00,1.7137,1.7137,1.7133,1.7136,136300000.0
2006-07-05 14:41:00,1.7139,1.7141,1.7138,1.714,136300000.0
2006-07-05 14:42:00,1.7141,1.7142,1.7138,1.714,136300000.0
2006-07-05 14:43:00,1.7142,1.7142,1.7139,1.7139,136300000.0
2006-07-05 14:44:00,1.7138,1.714,1.7136,1.7139,136300000.0
2006-07-05 14:45:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-07-05 14:46:00,1.7139,1.7139,1.7137,1.7137,136300000.0
2006-07-05 14:47:00,1.7138,1.7144,1.7138,1.7144,136300000.0
2006-07-05 14:48:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 14:49:00,1.7144,1.7144,1.714,1.7141,136300000.0
2006-07-05 14:50:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-07-05 14:51:00,1.7137,1.7137,1.7136,1.7137,136300000.0
2006-07-05 14:52:00,1.714,1.7141,1.7139,1.7141,136300000.0
2006-07-05 14:53:00,1.714,1.7141,1.7138,1.7138,136300000.0
2006-07-05 14:54:00,1.7139,1.7141,1.7139,1.7141,136300000.0
2006-07-05 14:55:00,1.7142,1.7151,1.7141,1.7149,136300000.0
2006-07-05 14:56:00,1.715,1.7151,1.7147,1.7149,136300000.0
2006-07-05 14:57:00,1.7152,1.7155,1.7152,1.7153,136300000.0
2006-07-05 14:58:00,1.7152,1.7154,1.7151,1.7154,136300000.0
2006-07-05 14:59:00,1.7153,1.7153,1.7151,1.7151,136300000.0
2006-07-05 15:00:00,1.715,1.715,1.7148,1.7149,136300000.0
2006-07-05 15:01:00,1.7148,1.7148,1.7146,1.7147,136300000.0
2006-07-05 15:02:00,1.7146,1.7146,1.7144,1.7144,136300000.0
2006-07-05 15:03:00,1.7145,1.715,1.7145,1.7145,136300000.0
2006-07-05 15:04:00,1.7146,1.7151,1.7146,1.7148,136300000.0
2006-07-05 15:05:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-07-05 15:06:00,1.7146,1.7146,1.7142,1.7144,136300000.0
2006-07-05 15:07:00,1.7143,1.7145,1.7142,1.7145,136300000.0
2006-07-05 15:08:00,1.7144,1.7144,1.714,1.7141,136300000.0
2006-07-05 15:09:00,1.7143,1.7143,1.7142,1.7143,136300000.0
2006-07-05 15:10:00,1.7142,1.7143,1.7142,1.7142,136300000.0
2006-07-05 15:11:00,1.7141,1.7143,1.7138,1.714,136300000.0
2006-07-05 15:12:00,1.7139,1.7141,1.7138,1.714,136300000.0
2006-07-05 15:13:00,1.7139,1.714,1.7138,1.7138,136300000.0
2006-07-05 15:14:00,1.7137,1.7138,1.7136,1.7138,136300000.0
2006-07-05 15:15:00,1.7137,1.7137,1.7127,1.7134,136300000.0
2006-07-05 15:16:00,1.7133,1.7133,1.7127,1.7128,136300000.0
2006-07-05 15:17:00,1.7129,1.7135,1.7129,1.7135,136300000.0
2006-07-05 15:18:00,1.7134,1.7135,1.7132,1.7135,136300000.0
2006-07-05 15:19:00,1.7134,1.7135,1.7128,1.7128,136300000.0
2006-07-05 15:20:00,1.713,1.7132,1.7128,1.7128,136300000.0
2006-07-05 15:21:00,1.7131,1.7133,1.7131,1.7132,136300000.0
2006-07-05 15:22:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-07-05 15:23:00,1.7134,1.7134,1.7131,1.7131,136300000.0
2006-07-05 15:25:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-07-05 15:26:00,1.7133,1.7133,1.7129,1.7129,136300000.0
2006-07-05 15:27:00,1.7132,1.7134,1.7129,1.7129,136300000.0
2006-07-05 15:28:00,1.7132,1.7137,1.7131,1.7136,136300000.0
2006-07-05 15:29:00,1.7138,1.7141,1.7138,1.7139,136300000.0
2006-07-05 15:30:00,1.7138,1.7141,1.7138,1.714,136300000.0
2006-07-05 15:31:00,1.7141,1.7142,1.7137,1.7137,136300000.0
2006-07-05 15:32:00,1.7138,1.7143,1.7137,1.7143,136300000.0
2006-07-05 15:33:00,1.7141,1.7143,1.7141,1.7141,136300000.0
2006-07-05 15:34:00,1.7142,1.7144,1.7142,1.7142,136300000.0
2006-07-05 15:35:00,1.7143,1.7144,1.7143,1.7143,136300000.0
2006-07-05 15:36:00,1.7144,1.7144,1.7142,1.7143,136300000.0
2006-07-05 15:37:00,1.7142,1.7143,1.7139,1.7139,136300000.0
2006-07-05 15:38:00,1.714,1.7141,1.714,1.714,136300000.0
2006-07-05 15:39:00,1.7141,1.7141,1.7139,1.7139,136300000.0
2006-07-05 15:40:00,1.714,1.714,1.7138,1.7138,136300000.0
2006-07-05 15:41:00,1.7139,1.7141,1.7139,1.7139,136300000.0
2006-07-05 15:42:00,1.7138,1.7138,1.7132,1.7134,136300000.0
2006-07-05 15:43:00,1.7136,1.7139,1.7135,1.7139,136300000.0
2006-07-05 15:44:00,1.7138,1.7138,1.7135,1.7135,136300000.0
2006-07-05 15:45:00,1.7134,1.7135,1.7133,1.7133,136300000.0
2006-07-05 15:46:00,1.7132,1.7133,1.7131,1.7133,136300000.0
2006-07-05 15:47:00,1.7136,1.7136,1.7132,1.7132,136300000.0
2006-07-05 15:48:00,1.7131,1.7135,1.713,1.7133,136300000.0
2006-07-05 15:49:00,1.7134,1.7134,1.7131,1.7131,136300000.0
2006-07-05 15:50:00,1.7132,1.7134,1.7131,1.7134,136300000.0
2006-07-05 15:51:00,1.7133,1.7134,1.7132,1.7134,136300000.0
2006-07-05 15:52:00,1.7135,1.7135,1.7132,1.7134,136300000.0
2006-07-05 15:53:00,1.7133,1.7137,1.7133,1.7135,136300000.0
2006-07-05 15:54:00,1.7134,1.7135,1.7132,1.7132,136300000.0
2006-07-05 15:55:00,1.7133,1.7134,1.7132,1.7134,136300000.0
2006-07-05 15:56:00,1.7133,1.7134,1.7128,1.7129,136300000.0
2006-07-05 15:57:00,1.713,1.7131,1.7128,1.7131,136300000.0
2006-07-05 15:58:00,1.713,1.7132,1.7129,1.7131,136300000.0
2006-07-05 15:59:00,1.713,1.7136,1.713,1.7136,136300000.0
2006-07-05 16:00:00,1.7135,1.7137,1.7133,1.7133,136300000.0
2006-07-05 16:01:00,1.7132,1.7133,1.7131,1.7131,136300000.0
2006-07-05 16:02:00,1.7134,1.7134,1.7133,1.7134,136300000.0
2006-07-05 16:03:00,1.7133,1.7135,1.7133,1.7134,136300000.0
2006-07-05 16:04:00,1.7135,1.7135,1.7134,1.7134,136300000.0
2006-07-05 16:05:00,1.7135,1.7136,1.7135,1.7135,136300000.0
2006-07-05 16:06:00,1.7136,1.7136,1.7135,1.7135,136300000.0
2006-07-05 16:07:00,1.7134,1.7135,1.7133,1.7133,136300000.0
2006-07-05 16:08:00,1.7135,1.7136,1.7133,1.7133,136300000.0
2006-07-05 16:09:00,1.7131,1.7135,1.7131,1.7133,136300000.0
2006-07-05 16:10:00,1.7134,1.7135,1.7132,1.7133,136300000.0
2006-07-05 16:11:00,1.7134,1.7134,1.7128,1.7128,136300000.0
2006-07-05 16:12:00,1.7129,1.7131,1.7129,1.7129,136300000.0
2006-07-05 16:13:00,1.7128,1.7129,1.7127,1.7129,136300000.0
2006-07-05 16:14:00,1.7134,1.714,1.7134,1.714,136300000.0
2006-07-05 16:15:00,1.7139,1.7139,1.7135,1.7135,136300000.0
2006-07-05 16:16:00,1.7137,1.7147,1.7137,1.7145,136300000.0
2006-07-05 16:17:00,1.7146,1.7146,1.7144,1.7144,136300000.0
2006-07-05 16:18:00,1.7145,1.7148,1.7145,1.7148,136300000.0
2006-07-05 16:19:00,1.7149,1.7149,1.7147,1.7148,136300000.0
2006-07-05 16:20:00,1.7147,1.7148,1.7143,1.7145,136300000.0
2006-07-05 16:21:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-07-05 16:22:00,1.7145,1.7146,1.7144,1.7144,136300000.0
2006-07-05 16:23:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 16:24:00,1.7146,1.7149,1.7146,1.7149,136300000.0
2006-07-05 16:25:00,1.7151,1.7153,1.7151,1.7153,136300000.0
2006-07-05 16:26:00,1.7151,1.7154,1.715,1.7151,136300000.0
2006-07-05 16:27:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-05 16:28:00,1.7151,1.7158,1.715,1.7158,136300000.0
2006-07-05 16:29:00,1.7159,1.716,1.7156,1.7157,136300000.0
2006-07-05 16:30:00,1.7156,1.716,1.7155,1.7158,136300000.0
2006-07-05 16:31:00,1.7159,1.716,1.7158,1.716,136300000.0
2006-07-05 16:32:00,1.7159,1.7163,1.7159,1.7163,136300000.0
2006-07-05 16:33:00,1.7162,1.7163,1.716,1.716,136300000.0
2006-07-05 16:34:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-07-05 16:35:00,1.7164,1.7164,1.7163,1.7164,136300000.0
2006-07-05 16:36:00,1.7163,1.7163,1.7157,1.716,136300000.0
2006-07-05 16:37:00,1.7161,1.7162,1.7158,1.7158,136300000.0
2006-07-05 16:38:00,1.716,1.7161,1.7159,1.7159,136300000.0
2006-07-05 16:39:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-07-05 16:40:00,1.7159,1.7162,1.7158,1.716,136300000.0
2006-07-05 16:41:00,1.7161,1.7163,1.716,1.716,136300000.0
2006-07-05 16:42:00,1.7161,1.7161,1.7158,1.7159,136300000.0
2006-07-05 16:43:00,1.7161,1.7162,1.7161,1.7161,136300000.0
2006-07-05 16:44:00,1.7162,1.7163,1.7161,1.7161,136300000.0
2006-07-05 16:45:00,1.7162,1.7165,1.7162,1.7162,136300000.0
2006-07-05 16:46:00,1.7165,1.7165,1.716,1.7162,136300000.0
2006-07-05 16:47:00,1.716,1.7162,1.716,1.7161,136300000.0
2006-07-05 16:48:00,1.7162,1.7162,1.716,1.7162,136300000.0
2006-07-05 16:49:00,1.7163,1.7166,1.7163,1.7166,136300000.0
2006-07-05 16:50:00,1.717,1.717,1.7167,1.7167,136300000.0
2006-07-05 16:51:00,1.717,1.717,1.7166,1.7166,136300000.0
2006-07-05 16:52:00,1.7168,1.7169,1.7167,1.7168,136300000.0
2006-07-05 16:53:00,1.717,1.7171,1.7166,1.7167,136300000.0
2006-07-05 16:54:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-07-05 16:55:00,1.7166,1.7169,1.7166,1.7169,136300000.0
2006-07-05 16:56:00,1.717,1.717,1.7167,1.7168,136300000.0
2006-07-05 16:57:00,1.7167,1.7168,1.7165,1.7165,136300000.0
2006-07-05 16:58:00,1.7166,1.7167,1.7165,1.7166,136300000.0
2006-07-05 16:59:00,1.7167,1.7168,1.7165,1.7165,136300000.0
2006-07-05 17:00:00,1.7166,1.7167,1.7165,1.7165,136300000.0
2006-07-05 17:01:00,1.7168,1.7169,1.7165,1.7165,136300000.0
2006-07-05 17:02:00,1.7166,1.7172,1.7165,1.7172,136300000.0
2006-07-05 17:03:00,1.7171,1.7172,1.7167,1.7167,136300000.0
2006-07-05 17:04:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-07-05 17:05:00,1.7167,1.7167,1.7162,1.7163,136300000.0
2006-07-05 17:06:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-07-05 17:07:00,1.7166,1.7168,1.7166,1.7168,136300000.0
2006-07-05 17:08:00,1.7171,1.7176,1.7169,1.7169,136300000.0
2006-07-05 17:09:00,1.7168,1.7169,1.7168,1.7168,136300000.0
2006-07-05 17:10:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-07-05 17:11:00,1.7168,1.7168,1.7165,1.7165,136300000.0
2006-07-05 17:12:00,1.7166,1.7167,1.7163,1.7163,136300000.0
2006-07-05 17:13:00,1.7162,1.7162,1.7159,1.716,136300000.0
2006-07-05 17:14:00,1.7158,1.7159,1.7157,1.7157,136300000.0
2006-07-05 17:15:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-07-05 17:16:00,1.7159,1.7168,1.7159,1.7168,136300000.0
2006-07-05 17:17:00,1.7166,1.7171,1.7166,1.7171,136300000.0
2006-07-05 17:18:00,1.7169,1.7169,1.7164,1.7164,136300000.0
2006-07-05 17:19:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-07-05 17:20:00,1.7164,1.7164,1.7158,1.716,136300000.0
2006-07-05 17:21:00,1.7161,1.7163,1.7161,1.7162,136300000.0
2006-07-05 17:22:00,1.716,1.7162,1.716,1.7162,136300000.0
2006-07-05 17:23:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-07-05 17:24:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-07-05 17:25:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-07-05 17:26:00,1.7162,1.7163,1.7161,1.7161,136300000.0
2006-07-05 17:27:00,1.716,1.7164,1.716,1.7161,136300000.0
2006-07-05 17:28:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-07-05 17:29:00,1.7162,1.7166,1.7162,1.7165,136300000.0
2006-07-05 17:30:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-07-05 17:31:00,1.7164,1.7164,1.7158,1.7158,136300000.0
2006-07-05 17:32:00,1.7157,1.7159,1.7154,1.7155,136300000.0
2006-07-05 17:33:00,1.7158,1.7159,1.715,1.7159,136300000.0
2006-07-05 17:34:00,1.7162,1.7172,1.7162,1.7172,136300000.0
2006-07-05 17:35:00,1.717,1.717,1.7165,1.7165,136300000.0
2006-07-05 17:36:00,1.7164,1.717,1.7163,1.717,136300000.0
2006-07-05 17:37:00,1.7169,1.7174,1.7169,1.7174,136300000.0
2006-07-05 17:38:00,1.7176,1.7177,1.7174,1.7174,136300000.0
2006-07-05 17:39:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-07-05 17:40:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-07-05 17:41:00,1.7174,1.7175,1.7171,1.7172,136300000.0
2006-07-05 17:42:00,1.7173,1.7173,1.7169,1.717,136300000.0
2006-07-05 17:43:00,1.7174,1.7177,1.7174,1.7176,136300000.0
2006-07-05 17:44:00,1.7177,1.7179,1.7177,1.7179,136300000.0
2006-07-05 17:45:00,1.7178,1.7178,1.7173,1.7173,136300000.0
2006-07-05 17:46:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-07-05 17:47:00,1.7174,1.7174,1.7171,1.7171,136300000.0
2006-07-05 17:48:00,1.717,1.7172,1.717,1.7171,136300000.0
2006-07-05 17:49:00,1.7172,1.7174,1.7171,1.7171,136300000.0
2006-07-05 17:50:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-07-05 17:51:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-07-05 17:52:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-07-05 17:53:00,1.7178,1.7178,1.7173,1.7173,136300000.0
2006-07-05 17:54:00,1.7175,1.7179,1.7174,1.7174,136300000.0
2006-07-05 17:55:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-07-05 17:56:00,1.7178,1.7178,1.7172,1.7172,136300000.0
2006-07-05 17:57:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-07-05 17:58:00,1.7173,1.7173,1.7169,1.7172,136300000.0
2006-07-05 17:59:00,1.7171,1.7174,1.7171,1.7174,136300000.0
2006-07-05 18:00:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-07-05 18:01:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-07-05 18:02:00,1.7172,1.7173,1.7171,1.7172,136300000.0
2006-07-05 18:03:00,1.7174,1.7174,1.7174,1.7174,136300000.0
2006-07-05 18:04:00,1.7173,1.7173,1.7169,1.7169,136300000.0
2006-07-05 18:05:00,1.717,1.7171,1.7168,1.7171,136300000.0
2006-07-05 18:06:00,1.717,1.7172,1.717,1.7171,136300000.0
2006-07-05 18:07:00,1.7172,1.7173,1.7168,1.717,136300000.0
2006-07-05 18:08:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-07-05 18:09:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-07-05 18:10:00,1.7173,1.7173,1.7172,1.7173,136300000.0
2006-07-05 18:11:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-07-05 18:12:00,1.7171,1.7172,1.717,1.717,136300000.0
2006-07-05 18:13:00,1.7172,1.7172,1.7172,1.7172,136300000.0
2006-07-05 18:14:00,1.7174,1.7175,1.7173,1.7174,136300000.0
2006-07-05 18:15:00,1.7173,1.7175,1.7171,1.7174,136300000.0
2006-07-05 18:16:00,1.7173,1.7175,1.7171,1.7171,136300000.0
2006-07-05 18:17:00,1.717,1.7172,1.717,1.7172,136300000.0
2006-07-05 18:19:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-07-05 18:20:00,1.7173,1.7173,1.7167,1.7168,136300000.0
2006-07-05 18:21:00,1.7172,1.7172,1.7168,1.7168,136300000.0
2006-07-05 18:22:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-07-05 18:23:00,1.717,1.7171,1.7169,1.717,136300000.0
2006-07-05 18:24:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-07-05 18:25:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-07-05 18:26:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-07-05 18:28:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-07-05 18:29:00,1.7168,1.7172,1.7167,1.7172,136300000.0
2006-07-05 18:30:00,1.7173,1.7173,1.7172,1.7173,136300000.0
2006-07-05 18:31:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-07-05 18:32:00,1.7174,1.7177,1.7172,1.7173,136300000.0
2006-07-05 18:33:00,1.7172,1.7174,1.7172,1.7174,136300000.0
2006-07-05 18:34:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-07-05 18:35:00,1.7175,1.7175,1.717,1.7171,136300000.0
2006-07-05 18:36:00,1.717,1.717,1.7168,1.7169,136300000.0
2006-07-05 18:37:00,1.7168,1.7172,1.7168,1.7168,136300000.0
2006-07-05 18:38:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-07-05 18:39:00,1.7168,1.7169,1.7168,1.7169,136300000.0
2006-07-05 18:40:00,1.717,1.7171,1.7169,1.7169,136300000.0
2006-07-05 18:41:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-07-05 18:42:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-07-05 18:43:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-07-05 18:44:00,1.7172,1.7172,1.7171,1.7172,136300000.0
2006-07-05 18:45:00,1.7173,1.7173,1.7172,1.7173,136300000.0
2006-07-05 18:46:00,1.7174,1.7175,1.7173,1.7175,136300000.0
2006-07-05 18:47:00,1.7174,1.7176,1.7173,1.7173,136300000.0
2006-07-05 18:48:00,1.7175,1.7175,1.7172,1.7172,136300000.0
2006-07-05 18:50:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-07-05 18:51:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-07-05 18:52:00,1.7172,1.7175,1.7172,1.7173,136300000.0
2006-07-05 18:54:00,1.7175,1.7175,1.717,1.717,136300000.0
2006-07-05 18:55:00,1.7177,1.7178,1.7176,1.7178,136300000.0
2006-07-05 18:56:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-07-05 18:57:00,1.7177,1.718,1.7176,1.7179,136300000.0
2006-07-05 18:58:00,1.7178,1.7178,1.7176,1.7176,136300000.0
2006-07-05 18:59:00,1.7177,1.7178,1.7176,1.7177,136300000.0
2006-07-05 19:00:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-07-05 19:01:00,1.7178,1.7179,1.7177,1.7179,136300000.0
2006-07-05 19:02:00,1.7177,1.7177,1.7175,1.7175,136300000.0
2006-07-05 19:03:00,1.7176,1.7178,1.7176,1.7176,136300000.0
2006-07-05 19:04:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-07-05 19:05:00,1.7181,1.7181,1.7179,1.7179,136300000.0
2006-07-05 19:06:00,1.7178,1.7179,1.7178,1.7179,136300000.0
2006-07-05 19:07:00,1.7182,1.7182,1.7181,1.7182,136300000.0
2006-07-05 19:08:00,1.7181,1.7183,1.7181,1.7181,136300000.0
2006-07-05 19:09:00,1.7182,1.7182,1.718,1.718,136300000.0
2006-07-05 19:10:00,1.7181,1.7181,1.718,1.7181,136300000.0
2006-07-05 19:11:00,1.718,1.718,1.7179,1.7179,136300000.0
2006-07-05 19:12:00,1.7183,1.7183,1.718,1.7181,136300000.0
2006-07-05 19:13:00,1.718,1.718,1.7177,1.7177,136300000.0
2006-07-05 19:14:00,1.7179,1.718,1.7175,1.7175,136300000.0
2006-07-05 19:15:00,1.7176,1.7176,1.7173,1.7173,136300000.0
2006-07-05 19:16:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-07-05 19:17:00,1.7171,1.7171,1.7169,1.7169,136300000.0
2006-07-05 19:18:00,1.717,1.7172,1.7169,1.7171,136300000.0
2006-07-05 19:19:00,1.7173,1.7174,1.7172,1.7173,136300000.0
2006-07-05 19:20:00,1.7172,1.7172,1.7171,1.7171,136300000.0
2006-07-05 19:21:00,1.7174,1.7174,1.7171,1.7171,136300000.0
2006-07-05 19:22:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-07-05 19:23:00,1.7174,1.7175,1.7174,1.7174,136300000.0
2006-07-05 19:24:00,1.7173,1.7175,1.7172,1.7174,136300000.0
2006-07-05 19:26:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-07-05 19:28:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-07-05 19:29:00,1.7175,1.7177,1.7175,1.7177,136300000.0
2006-07-05 19:30:00,1.7176,1.7176,1.7174,1.7175,136300000.0
2006-07-05 19:31:00,1.7173,1.7174,1.7173,1.7173,136300000.0
2006-07-05 19:32:00,1.7175,1.7175,1.7175,1.7175,136300000.0
2006-07-05 19:33:00,1.7174,1.7175,1.7172,1.7172,136300000.0
2006-07-05 19:34:00,1.7173,1.7175,1.7173,1.7175,136300000.0
2006-07-05 19:35:00,1.7176,1.7176,1.7175,1.7175,136300000.0
2006-07-05 19:36:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-07-05 19:37:00,1.718,1.7181,1.7179,1.7179,136300000.0
2006-07-05 19:38:00,1.718,1.718,1.7177,1.7177,136300000.0
2006-07-05 19:39:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-07-05 19:40:00,1.7176,1.7177,1.7176,1.7176,136300000.0
2006-07-05 19:41:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-07-05 19:42:00,1.718,1.7182,1.7179,1.718,136300000.0
2006-07-05 19:43:00,1.7179,1.7179,1.7177,1.7177,136300000.0
2006-07-05 19:44:00,1.7178,1.7178,1.7177,1.7178,136300000.0
2006-07-05 19:45:00,1.7177,1.7177,1.7177,1.7177,136300000.0
2006-07-05 19:46:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-07-05 19:47:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-07-05 19:48:00,1.7178,1.7178,1.7178,1.7178,136300000.0
2006-07-05 19:49:00,1.7179,1.7179,1.7178,1.7179,136300000.0
2006-07-05 19:50:00,1.7181,1.7181,1.7178,1.7179,136300000.0
2006-07-05 19:51:00,1.7177,1.7177,1.7176,1.7177,136300000.0
2006-07-05 19:53:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-07-05 19:54:00,1.7175,1.7175,1.7173,1.7173,136300000.0
2006-07-05 19:55:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-07-05 19:56:00,1.7177,1.7177,1.7173,1.7173,136300000.0
2006-07-05 19:57:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-07-05 19:58:00,1.7172,1.7173,1.7172,1.7173,136300000.0
2006-07-05 19:59:00,1.7174,1.7175,1.7174,1.7175,136300000.0
2006-07-05 20:00:00,1.7174,1.7175,1.7174,1.7175,136300000.0
2006-07-05 20:01:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-07-05 20:02:00,1.7178,1.7178,1.7177,1.7177,136300000.0
2006-07-05 20:03:00,1.7176,1.7178,1.7176,1.7178,136300000.0
2006-07-05 20:04:00,1.7181,1.7186,1.7181,1.7182,136300000.0
2006-07-05 20:05:00,1.7181,1.7183,1.7181,1.7182,136300000.0
2006-07-05 20:06:00,1.7186,1.7186,1.7184,1.7185,136300000.0
2006-07-05 20:07:00,1.7183,1.7186,1.7183,1.7186,136300000.0
2006-07-05 20:08:00,1.7185,1.7186,1.7185,1.7186,136300000.0
2006-07-05 20:09:00,1.7189,1.7189,1.7186,1.7186,136300000.0
2006-07-05 20:10:00,1.7187,1.7187,1.7186,1.7187,136300000.0
2006-07-05 20:11:00,1.7189,1.7189,1.7187,1.7187,136300000.0
2006-07-05 20:12:00,1.7186,1.7186,1.7185,1.7186,136300000.0
2006-07-05 20:13:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-07-05 20:14:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-07-05 20:16:00,1.7182,1.7184,1.7182,1.7183,136300000.0
2006-07-05 20:17:00,1.7182,1.7183,1.7181,1.7183,136300000.0
2006-07-05 20:18:00,1.7182,1.7183,1.7182,1.7182,136300000.0
2006-07-05 20:20:00,1.7181,1.7183,1.718,1.718,136300000.0
2006-07-05 20:21:00,1.7181,1.7181,1.718,1.7181,136300000.0
2006-07-05 20:22:00,1.7183,1.7185,1.7183,1.7185,136300000.0
2006-07-05 20:23:00,1.7184,1.7185,1.7184,1.7184,136300000.0
2006-07-05 20:25:00,1.7187,1.7187,1.7185,1.7185,136300000.0
2006-07-05 20:26:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-07-05 20:27:00,1.7186,1.7188,1.7186,1.7187,136300000.0
2006-07-05 20:28:00,1.7185,1.7185,1.7183,1.7184,136300000.0
2006-07-05 20:29:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-07-05 20:30:00,1.7182,1.7185,1.7182,1.7185,136300000.0
2006-07-05 20:31:00,1.7183,1.7183,1.7183,1.7183,136300000.0
2006-07-05 20:32:00,1.7182,1.7183,1.7182,1.7183,136300000.0
2006-07-05 20:33:00,1.7182,1.7182,1.7182,1.7182,136300000.0
2006-07-05 20:34:00,1.7185,1.7186,1.7185,1.7185,136300000.0
2006-07-05 20:35:00,1.7187,1.7187,1.7182,1.7183,136300000.0
2006-07-05 20:36:00,1.7185,1.7185,1.7184,1.7185,136300000.0
2006-07-05 20:37:00,1.7186,1.7186,1.7185,1.7185,136300000.0
2006-07-05 20:38:00,1.7184,1.7184,1.7182,1.7182,136300000.0
2006-07-05 20:39:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-07-05 20:40:00,1.7179,1.7179,1.7178,1.7178,136300000.0
2006-07-05 20:41:00,1.718,1.7181,1.718,1.718,136300000.0
2006-07-05 20:42:00,1.7181,1.7181,1.718,1.718,136300000.0
2006-07-05 20:43:00,1.7184,1.7184,1.7181,1.7181,136300000.0
2006-07-05 20:44:00,1.718,1.718,1.7174,1.7175,136300000.0
2006-07-05 20:45:00,1.7176,1.7178,1.7176,1.7177,136300000.0
2006-07-05 20:46:00,1.7176,1.7176,1.7174,1.7174,136300000.0
2006-07-05 20:47:00,1.7176,1.7177,1.7176,1.7177,136300000.0
2006-07-05 20:48:00,1.7179,1.7179,1.7176,1.7176,136300000.0
2006-07-05 20:49:00,1.7177,1.7177,1.7176,1.7177,136300000.0
2006-07-05 20:50:00,1.7176,1.7176,1.7174,1.7175,136300000.0
2006-07-05 20:51:00,1.7174,1.7175,1.7174,1.7175,136300000.0
2006-07-05 20:52:00,1.7177,1.7178,1.7176,1.7176,136300000.0
2006-07-05 20:53:00,1.7177,1.7177,1.7176,1.7176,136300000.0
2006-07-05 20:55:00,1.7175,1.7175,1.7171,1.7171,136300000.0
2006-07-05 20:56:00,1.7167,1.7172,1.7167,1.7172,136300000.0
2006-07-05 20:57:00,1.7171,1.7172,1.7168,1.7168,136300000.0
2006-07-05 20:58:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-07-05 20:59:00,1.7164,1.7166,1.7163,1.7166,136300000.0
2006-07-05 21:00:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-07-05 21:01:00,1.7166,1.7166,1.7157,1.7157,136300000.0
2006-07-05 21:02:00,1.7158,1.7161,1.7157,1.7159,136300000.0
2006-07-05 21:03:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-05 21:04:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-05 21:05:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-07-05 21:06:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-05 21:07:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-05 21:08:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-05 21:09:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-05 21:10:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-05 21:11:00,1.7152,1.7154,1.7151,1.7153,136300000.0
2006-07-05 21:12:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-07-05 21:16:00,1.7149,1.7152,1.7149,1.7152,136300000.0
2006-07-05 21:20:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-05 21:21:00,1.7152,1.7152,1.7141,1.7141,136300000.0
2006-07-05 21:22:00,1.714,1.714,1.7135,1.7135,136300000.0
2006-07-05 21:23:00,1.714,1.714,1.7136,1.7136,136300000.0
2006-07-05 21:24:00,1.7138,1.7138,1.7138,1.7138,136300000.0
2006-07-05 21:25:00,1.7145,1.7145,1.7139,1.7139,136300000.0
2006-07-05 21:26:00,1.7142,1.7142,1.714,1.714,136300000.0
2006-07-05 21:27:00,1.7145,1.7147,1.7144,1.7146,136300000.0
2006-07-05 21:28:00,1.7148,1.7149,1.7148,1.7148,136300000.0
2006-07-05 21:29:00,1.7147,1.7149,1.7147,1.7148,136300000.0
2006-07-05 21:30:00,1.7149,1.7149,1.7148,1.7149,136300000.0
2006-07-05 21:31:00,1.7148,1.7148,1.7147,1.7147,136300000.0
2006-07-05 21:32:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-07-05 21:33:00,1.7151,1.7151,1.7147,1.7147,136300000.0
2006-07-05 21:34:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-07-05 21:36:00,1.715,1.715,1.7149,1.715,136300000.0
2006-07-05 21:37:00,1.7149,1.7151,1.7149,1.7151,136300000.0
2006-07-05 21:39:00,1.715,1.7151,1.7149,1.7151,136300000.0
2006-07-05 21:40:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-07-05 21:41:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-05 21:42:00,1.7149,1.7151,1.7149,1.715,136300000.0
2006-07-05 21:43:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-05 21:44:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-07-05 21:46:00,1.7149,1.7149,1.7147,1.7148,136300000.0
2006-07-05 21:47:00,1.7146,1.7149,1.7144,1.7149,136300000.0
2006-07-05 21:48:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-07-05 21:49:00,1.7149,1.7151,1.7149,1.7151,136300000.0
2006-07-05 21:51:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-07-05 21:53:00,1.7153,1.7153,1.7148,1.7148,136300000.0
2006-07-05 21:54:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-07-05 21:55:00,1.7149,1.7149,1.7146,1.7146,136300000.0
2006-07-05 21:58:00,1.7145,1.7146,1.7144,1.7144,136300000.0
2006-07-05 21:59:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 22:00:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 22:01:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-07-05 22:02:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-07-05 22:03:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-07-05 22:04:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-07-05 22:05:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-07-05 22:06:00,1.7146,1.7147,1.7145,1.7145,136300000.0
2006-07-05 22:07:00,1.7146,1.715,1.7146,1.7149,136300000.0
2006-07-05 22:08:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-07-05 22:09:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-07-05 22:10:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-07-05 22:11:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-07-05 22:12:00,1.7147,1.7147,1.7145,1.7147,136300000.0
2006-07-05 22:13:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-07-05 22:14:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-07-05 22:15:00,1.7148,1.7149,1.7146,1.7149,136300000.0
2006-07-05 22:16:00,1.715,1.715,1.715,1.715,136300000.0
2006-07-05 22:17:00,1.7148,1.7151,1.7148,1.715,136300000.0
2006-07-05 22:18:00,1.7149,1.715,1.7149,1.715,136300000.0
2006-07-05 22:19:00,1.7149,1.715,1.7149,1.715,136300000.0
2006-07-05 22:20:00,1.7149,1.7151,1.7149,1.7151,136300000.0
2006-07-05 22:21:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-07-05 22:23:00,1.7147,1.7147,1.7147,1.7147,136300000.0
2006-07-05 22:24:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-07-05 22:25:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-07-05 22:26:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-07-05 22:27:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 22:28:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-07-05 22:29:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 22:30:00,1.7149,1.7149,1.7145,1.7145,136300000.0
2006-07-05 22:31:00,1.7148,1.7148,1.7146,1.7147,136300000.0
2006-07-05 22:32:00,1.7145,1.7147,1.7143,1.7143,136300000.0
2006-07-05 22:33:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-07-05 22:34:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-07-05 22:35:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-07-05 22:36:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 22:37:00,1.7146,1.7147,1.7146,1.7146,136300000.0
2006-07-05 22:39:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 22:40:00,1.7146,1.7146,1.7145,1.7146,136300000.0
2006-07-05 22:41:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-07-05 22:42:00,1.7148,1.7148,1.7144,1.7144,136300000.0
2006-07-05 22:43:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-07-05 22:44:00,1.7145,1.7148,1.7145,1.7147,136300000.0
2006-07-05 22:45:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 22:46:00,1.7147,1.7148,1.7147,1.7147,136300000.0
2006-07-05 22:47:00,1.7145,1.7145,1.7144,1.7145,136300000.0
2006-07-05 22:48:00,1.7146,1.7146,1.7144,1.7145,136300000.0
2006-07-05 22:49:00,1.7144,1.7146,1.7144,1.7146,136300000.0
2006-07-05 22:50:00,1.7145,1.7147,1.7145,1.7145,136300000.0
2006-07-05 22:51:00,1.7144,1.7145,1.7143,1.7143,136300000.0
2006-07-05 22:52:00,1.7139,1.714,1.7138,1.714,136300000.0
2006-07-05 22:54:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-07-05 22:55:00,1.7144,1.7146,1.7144,1.7145,136300000.0
2006-07-05 22:56:00,1.7144,1.7144,1.7142,1.7142,136300000.0
2006-07-05 22:57:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 22:58:00,1.7147,1.7148,1.7147,1.7147,136300000.0
2006-07-05 22:59:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-07-05 23:00:00,1.7146,1.7147,1.7145,1.7145,136300000.0
2006-07-05 23:01:00,1.7144,1.7145,1.7141,1.7141,136300000.0
2006-07-05 23:02:00,1.7143,1.7143,1.7141,1.7141,136300000.0
2006-07-05 23:03:00,1.714,1.714,1.7139,1.7139,136300000.0
2006-07-05 23:04:00,1.7138,1.714,1.7137,1.7137,136300000.0
2006-07-05 23:05:00,1.7139,1.7143,1.7139,1.7142,136300000.0
2006-07-05 23:06:00,1.7141,1.7146,1.7141,1.7146,136300000.0
2006-07-05 23:07:00,1.7145,1.7148,1.7145,1.7148,136300000.0
2006-07-05 23:08:00,1.7145,1.7146,1.7145,1.7145,136300000.0
2006-07-05 23:09:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-07-05 23:10:00,1.7144,1.7144,1.7141,1.7142,136300000.0
2006-07-05 23:11:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-07-05 23:12:00,1.7142,1.7142,1.7142,1.7142,136300000.0
2006-07-05 23:13:00,1.7144,1.7144,1.714,1.714,136300000.0
2006-07-05 23:14:00,1.7141,1.7141,1.7141,1.7141,136300000.0
2006-07-05 23:15:00,1.7143,1.7143,1.7138,1.7139,136300000.0
2006-07-05 23:16:00,1.714,1.7141,1.714,1.714,136300000.0
2006-07-05 23:17:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-07-05 23:18:00,1.7143,1.7144,1.7143,1.7143,136300000.0
2006-07-05 23:19:00,1.7144,1.7145,1.7143,1.7145,136300000.0
2006-07-05 23:21:00,1.7143,1.7145,1.7143,1.7145,136300000.0
2006-07-05 23:22:00,1.7144,1.7145,1.7144,1.7144,136300000.0
2006-07-05 23:23:00,1.7143,1.7145,1.7142,1.7145,136300000.0
2006-07-05 23:24:00,1.7144,1.7147,1.7144,1.7144,136300000.0
2006-07-05 23:25:00,1.7145,1.7145,1.7145,1.7145,136300000.0
2006-07-05 23:26:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 23:27:00,1.7146,1.7146,1.7145,1.7145,136300000.0
2006-07-05 23:28:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-07-05 23:29:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-07-05 23:30:00,1.7145,1.7145,1.7144,1.7145,136300000.0
2006-07-05 23:31:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-07-05 23:32:00,1.7144,1.7145,1.7144,1.7145,136300000.0
2006-07-05 23:33:00,1.7148,1.7148,1.7146,1.7146,136300000.0
2006-07-05 23:34:00,1.7148,1.7148,1.7145,1.7145,136300000.0
2006-07-05 23:36:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-07-05 23:37:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-07-05 23:38:00,1.7145,1.7145,1.7143,1.7143,136300000.0
2006-07-05 23:39:00,1.7142,1.7142,1.714,1.7141,136300000.0
2006-07-05 23:40:00,1.7143,1.7145,1.7143,1.7144,136300000.0
2006-07-05 23:41:00,1.7143,1.7144,1.7142,1.7142,136300000.0
2006-07-05 23:42:00,1.7144,1.7145,1.7143,1.7145,136300000.0
2006-07-05 23:43:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-07-05 23:44:00,1.7145,1.7145,1.7144,1.7145,136300000.0
2006-07-05 23:45:00,1.7146,1.7146,1.7145,1.7146,136300000.0
2006-07-05 23:46:00,1.7147,1.7147,1.7145,1.7146,136300000.0
2006-07-05 23:47:00,1.7148,1.7148,1.7146,1.7147,136300000.0
2006-07-05 23:48:00,1.7148,1.7148,1.7144,1.7144,136300000.0
2006-07-05 23:49:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-07-05 23:50:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-07-05 23:51:00,1.7145,1.7148,1.7145,1.7147,136300000.0
2006-07-05 23:52:00,1.7146,1.7147,1.7146,1.7147,136300000.0
2006-07-05 23:53:00,1.7146,1.7147,1.7146,1.7147,136300000.0
2006-07-05 23:54:00,1.7148,1.7148,1.7143,1.7145,136300000.0
2006-07-05 23:55:00,1.7146,1.7147,1.7146,1.7146,136300000.0
2006-07-05 23:56:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-07-05 23:57:00,1.715,1.715,1.715,1.715,136300000.0
2006-07-05 23:58:00,1.7151,1.7151,1.715,1.7151,136300000.0
2006-07-05 23:59:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-06 00:00:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-06 00:01:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-06 00:02:00,1.715,1.715,1.715,1.715,136300000.0
2006-07-06 00:03:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-06 00:04:00,1.7152,1.7153,1.7151,1.7153,136300000.0
2006-07-06 00:05:00,1.7152,1.7154,1.7152,1.7154,136300000.0
2006-07-06 00:06:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-06 00:07:00,1.7156,1.7156,1.7155,1.7156,136300000.0
2006-07-06 00:08:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-07-06 00:09:00,1.7159,1.716,1.7157,1.7158,136300000.0
2006-07-06 00:10:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-07-06 00:11:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-07-06 00:12:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-06 00:13:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-07-06 00:14:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-07-06 00:15:00,1.716,1.716,1.7156,1.7157,136300000.0
2006-07-06 00:16:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-07-06 00:17:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-06 00:18:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-07-06 00:19:00,1.7159,1.7161,1.7158,1.716,136300000.0
2006-07-06 00:20:00,1.7159,1.7159,1.7157,1.7159,136300000.0
2006-07-06 00:21:00,1.7164,1.7165,1.7163,1.7163,136300000.0
2006-07-06 00:22:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-07-06 00:23:00,1.7166,1.7166,1.7164,1.7164,136300000.0
2006-07-06 00:24:00,1.7165,1.7166,1.7165,1.7166,136300000.0
2006-07-06 00:25:00,1.7163,1.7165,1.716,1.7164,136300000.0
2006-07-06 00:26:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-07-06 00:27:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-07-06 00:28:00,1.7162,1.7163,1.716,1.7161,136300000.0
2006-07-06 00:29:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-06 00:30:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-06 00:31:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-06 00:32:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-06 00:33:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-07-06 00:34:00,1.716,1.7161,1.7159,1.7161,136300000.0
2006-07-06 00:35:00,1.716,1.7169,1.716,1.7169,136300000.0
2006-07-06 00:36:00,1.7167,1.7173,1.7167,1.7173,136300000.0
2006-07-06 00:37:00,1.7174,1.7175,1.7172,1.7173,136300000.0
2006-07-06 00:38:00,1.7174,1.7174,1.7174,1.7174,136300000.0
2006-07-06 00:39:00,1.7173,1.7174,1.7173,1.7174,136300000.0
2006-07-06 00:40:00,1.7173,1.7175,1.7173,1.7174,136300000.0
2006-07-06 00:41:00,1.7173,1.7173,1.7172,1.7172,136300000.0
2006-07-06 00:42:00,1.7174,1.7174,1.7171,1.7171,136300000.0
2006-07-06 00:43:00,1.7172,1.7172,1.7167,1.7167,136300000.0
2006-07-06 00:44:00,1.7166,1.7167,1.7165,1.7165,136300000.0
2006-07-06 00:45:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-07-06 00:46:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-07-06 00:47:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-07-06 00:48:00,1.7173,1.7174,1.7171,1.7171,136300000.0
2006-07-06 00:49:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-07-06 00:50:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-07-06 00:51:00,1.7168,1.7168,1.7168,1.7168,136300000.0
2006-07-06 00:52:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-07-06 00:53:00,1.7167,1.7168,1.7166,1.7167,136300000.0
2006-07-06 00:54:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-07-06 00:55:00,1.7165,1.7166,1.7164,1.7165,136300000.0
2006-07-06 00:56:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-07-06 00:57:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-07-06 00:58:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-07-06 00:59:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-07-06 01:00:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-07-06 01:01:00,1.716,1.716,1.716,1.716,136300000.0
2006-07-06 01:02:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-07-06 01:03:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-07-06 01:04:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-07-06 01:05:00,1.7162,1.7163,1.7161,1.7163,136300000.0
2006-07-06 01:06:00,1.7162,1.7163,1.7161,1.7161,136300000.0
2006-07-06 01:07:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-07-06 01:08:00,1.7164,1.7165,1.7163,1.7165,136300000.0
2006-07-06 01:09:00,1.7164,1.7165,1.7162,1.7162,136300000.0
2006-07-06 01:10:00,1.7161,1.7162,1.716,1.7161,136300000.0
2006-07-06 01:11:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-07-06 01:12:00,1.7163,1.7163,1.7162,1.7163,136300000.0
2006-07-06 01:13:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-07-06 01:14:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-07-06 01:15:00,1.7158,1.7162,1.7158,1.7161,136300000.0
2006-07-06 01:16:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-07-06 01:17:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-06 01:18:00,1.716,1.7162,1.716,1.7161,136300000.0
2006-07-06 01:19:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 01:20:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 01:21:00,1.7157,1.7158,1.7156,1.7157,136300000.0
2006-07-06 01:22:00,1.7158,1.7161,1.7157,1.7161,136300000.0
2006-07-06 01:23:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-07-06 01:24:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-07-06 01:25:00,1.7161,1.7162,1.716,1.7162,136300000.0
2006-07-06 01:26:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-07-06 01:27:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-07-06 01:28:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-07-06 01:29:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-07-06 01:30:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-07-06 01:31:00,1.7161,1.7164,1.7161,1.7164,136300000.0
2006-07-06 01:32:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-07-06 01:33:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-07-06 01:34:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-07-06 01:35:00,1.7165,1.7167,1.7164,1.7166,136300000.0
2006-07-06 01:36:00,1.7165,1.7167,1.7165,1.7167,136300000.0
2006-07-06 01:37:00,1.7168,1.7168,1.7167,1.7167,136300000.0
2006-07-06 01:38:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-07-06 01:39:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-07-06 01:40:00,1.7169,1.717,1.7168,1.7168,136300000.0
2006-07-06 01:41:00,1.7167,1.7168,1.7166,1.7166,136300000.0
2006-07-06 01:42:00,1.7167,1.7168,1.7166,1.7166,136300000.0
2006-07-06 01:43:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-07-06 01:44:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-07-06 01:45:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-07-06 01:46:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-07-06 01:47:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-07-06 01:48:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-07-06 01:49:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-07-06 01:50:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-07-06 01:51:00,1.7165,1.7165,1.7163,1.7165,136300000.0
2006-07-06 01:52:00,1.7163,1.7164,1.7162,1.7164,136300000.0
2006-07-06 01:53:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-07-06 01:55:00,1.7164,1.7165,1.7163,1.7163,136300000.0
2006-07-06 01:56:00,1.7162,1.7164,1.7161,1.7162,136300000.0
2006-07-06 01:57:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-07-06 01:58:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-07-06 01:59:00,1.7163,1.7164,1.7162,1.7162,136300000.0
2006-07-06 02:00:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-07-06 02:01:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-07-06 02:02:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-07-06 02:03:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-07-06 02:04:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-07-06 02:05:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-07-06 02:06:00,1.7162,1.7163,1.7162,1.7162,136300000.0
2006-07-06 02:07:00,1.7164,1.7165,1.7164,1.7165,136300000.0
2006-07-06 02:08:00,1.7164,1.7164,1.7161,1.7161,136300000.0
2006-07-06 02:09:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 02:10:00,1.7159,1.7159,1.7155,1.7156,136300000.0
2006-07-06 02:11:00,1.7155,1.7156,1.7155,1.7155,136300000.0
2006-07-06 02:12:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-07-06 02:13:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-07-06 02:14:00,1.7158,1.7158,1.7156,1.7158,136300000.0
2006-07-06 02:15:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-06 02:16:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-07-06 02:17:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 02:18:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-07-06 02:19:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-07-06 02:20:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-07-06 02:21:00,1.7158,1.7164,1.7158,1.7164,136300000.0
2006-07-06 02:22:00,1.7163,1.7163,1.7157,1.7157,136300000.0
2006-07-06 02:23:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-07-06 02:24:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 02:25:00,1.7157,1.7158,1.7154,1.7155,136300000.0
2006-07-06 02:26:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-07-06 02:27:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-07-06 02:28:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-06 02:29:00,1.7154,1.7159,1.7154,1.7158,136300000.0
2006-07-06 02:30:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-07-06 02:31:00,1.7154,1.7156,1.7154,1.7155,136300000.0
2006-07-06 02:33:00,1.7159,1.7162,1.7159,1.7162,136300000.0
2006-07-06 02:34:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-06 02:35:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-07-06 02:36:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-07-06 02:37:00,1.7162,1.7162,1.716,1.7162,136300000.0
2006-07-06 02:38:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-07-06 02:39:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-07-06 02:40:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 02:41:00,1.7157,1.7159,1.7157,1.7157,136300000.0
2006-07-06 02:42:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 02:43:00,1.7159,1.7159,1.7156,1.7157,136300000.0
2006-07-06 02:44:00,1.7156,1.7157,1.7155,1.7155,136300000.0
2006-07-06 02:45:00,1.7156,1.7158,1.7156,1.7158,136300000.0
2006-07-06 02:46:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-06 02:47:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-06 02:48:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-06 02:49:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-06 02:50:00,1.7156,1.7158,1.7156,1.7158,136300000.0
2006-07-06 02:51:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-07-06 02:52:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-06 02:53:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-07-06 02:54:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 02:55:00,1.716,1.716,1.7154,1.7154,136300000.0
2006-07-06 02:56:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-07-06 02:57:00,1.7157,1.7159,1.7157,1.7158,136300000.0
2006-07-06 02:58:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 02:59:00,1.7159,1.7159,1.7157,1.7159,136300000.0
2006-07-06 03:00:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 03:01:00,1.7159,1.7159,1.7156,1.7158,136300000.0
2006-07-06 03:02:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-07-06 03:03:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-07-06 03:04:00,1.7159,1.716,1.7158,1.7159,136300000.0
2006-07-06 03:05:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 03:06:00,1.7158,1.7161,1.7158,1.7161,136300000.0
2006-07-06 03:07:00,1.7162,1.7163,1.7161,1.7161,136300000.0
2006-07-06 03:08:00,1.7162,1.7164,1.7162,1.7163,136300000.0
2006-07-06 03:09:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-07-06 03:10:00,1.7161,1.7163,1.7161,1.7161,136300000.0
2006-07-06 03:11:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-07-06 03:12:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-07-06 03:13:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-07-06 03:14:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-07-06 03:15:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-07-06 03:16:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-07-06 03:17:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-07-06 03:18:00,1.7161,1.7162,1.7161,1.7161,136300000.0
2006-07-06 03:19:00,1.7162,1.7163,1.7161,1.7163,136300000.0
2006-07-06 03:20:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-07-06 03:21:00,1.7163,1.7163,1.7163,1.7163,136300000.0
2006-07-06 03:22:00,1.7162,1.7164,1.7161,1.7164,136300000.0
2006-07-06 03:23:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-07-06 03:24:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-07-06 03:25:00,1.7164,1.7165,1.7163,1.7165,136300000.0
2006-07-06 03:26:00,1.7166,1.7166,1.7165,1.7166,136300000.0
2006-07-06 03:27:00,1.7165,1.7165,1.7164,1.7164,136300000.0
2006-07-06 03:28:00,1.7167,1.7167,1.7165,1.7166,136300000.0
2006-07-06 03:29:00,1.7165,1.7167,1.7164,1.7165,136300000.0
2006-07-06 03:30:00,1.7166,1.7167,1.7165,1.7167,136300000.0
2006-07-06 03:31:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-07-06 03:32:00,1.7165,1.7166,1.7165,1.7166,136300000.0
2006-07-06 03:33:00,1.7165,1.7167,1.7165,1.7167,136300000.0
2006-07-06 03:34:00,1.7166,1.7167,1.7166,1.7166,136300000.0
2006-07-06 03:35:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-07-06 03:36:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-07-06 03:37:00,1.7169,1.717,1.7169,1.717,136300000.0
2006-07-06 03:38:00,1.7169,1.7169,1.7168,1.7168,136300000.0
2006-07-06 03:39:00,1.7169,1.7169,1.7166,1.7167,136300000.0
2006-07-06 03:40:00,1.7166,1.7166,1.7166,1.7166,136300000.0
2006-07-06 03:41:00,1.7164,1.7166,1.7164,1.7166,136300000.0
2006-07-06 03:42:00,1.7167,1.7168,1.7167,1.7168,136300000.0
2006-07-06 03:43:00,1.7166,1.7168,1.7165,1.7167,136300000.0
2006-07-06 03:44:00,1.7168,1.7168,1.7166,1.7167,136300000.0
2006-07-06 03:45:00,1.7166,1.7168,1.7166,1.7167,136300000.0
2006-07-06 03:46:00,1.7168,1.7168,1.7165,1.7165,136300000.0
2006-07-06 03:47:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-07-06 03:48:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-07-06 03:49:00,1.7166,1.7166,1.7164,1.7164,136300000.0
2006-07-06 03:50:00,1.7167,1.7167,1.7165,1.7165,136300000.0
2006-07-06 03:51:00,1.7163,1.7164,1.7163,1.7163,136300000.0
2006-07-06 03:52:00,1.7164,1.7164,1.7162,1.7163,136300000.0
2006-07-06 03:53:00,1.7165,1.7165,1.7162,1.7163,136300000.0
2006-07-06 03:54:00,1.7164,1.7165,1.7164,1.7164,136300000.0
2006-07-06 03:55:00,1.7163,1.7164,1.7162,1.7162,136300000.0
2006-07-06 03:56:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-07-06 03:57:00,1.7163,1.7163,1.7162,1.7163,136300000.0
2006-07-06 03:58:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-07-06 03:59:00,1.7162,1.7165,1.7162,1.7165,136300000.0
2006-07-06 04:00:00,1.7167,1.7167,1.7165,1.7166,136300000.0
2006-07-06 04:01:00,1.7165,1.7168,1.7165,1.7167,136300000.0
2006-07-06 04:02:00,1.7166,1.7168,1.7165,1.7165,136300000.0
2006-07-06 04:03:00,1.7166,1.717,1.7166,1.717,136300000.0
2006-07-06 04:04:00,1.7169,1.7169,1.7165,1.7165,136300000.0
2006-07-06 04:05:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-07-06 04:06:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-07-06 04:07:00,1.7169,1.7169,1.7166,1.7166,136300000.0
2006-07-06 04:08:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-07-06 04:09:00,1.7166,1.7167,1.7166,1.7167,136300000.0
2006-07-06 04:11:00,1.7166,1.7171,1.7166,1.7171,136300000.0
2006-07-06 04:12:00,1.7169,1.7169,1.7167,1.7167,136300000.0
2006-07-06 04:13:00,1.7168,1.7168,1.7164,1.7166,136300000.0
2006-07-06 04:14:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-07-06 04:15:00,1.7162,1.7163,1.7162,1.7163,136300000.0
2006-07-06 04:16:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-07-06 04:17:00,1.7159,1.7161,1.7158,1.7159,136300000.0
2006-07-06 04:18:00,1.7158,1.7159,1.7158,1.7159,136300000.0
2006-07-06 04:19:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 04:20:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-07-06 04:21:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-06 04:23:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-06 04:24:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-06 04:25:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-06 04:27:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-06 04:28:00,1.7156,1.7157,1.7156,1.7156,136300000.0
2006-07-06 04:29:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-07-06 04:30:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 04:31:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-06 04:32:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-06 04:33:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-07-06 04:34:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-07-06 04:35:00,1.7161,1.7161,1.7159,1.7159,136300000.0
2006-07-06 04:36:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 04:37:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-06 04:38:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-06 04:39:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-07-06 04:40:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-07-06 04:41:00,1.7162,1.7162,1.7158,1.7158,136300000.0
2006-07-06 04:42:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-07-06 04:43:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-06 04:44:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-07-06 04:45:00,1.7159,1.716,1.7158,1.7159,136300000.0
2006-07-06 04:46:00,1.7158,1.716,1.7158,1.7159,136300000.0
2006-07-06 04:47:00,1.716,1.7161,1.7158,1.7159,136300000.0
2006-07-06 04:48:00,1.716,1.7161,1.7159,1.7161,136300000.0
2006-07-06 04:49:00,1.716,1.7163,1.716,1.7163,136300000.0
2006-07-06 04:50:00,1.7162,1.7162,1.7162,1.7162,136300000.0
2006-07-06 04:52:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-07-06 04:53:00,1.716,1.7161,1.716,1.716,136300000.0
2006-07-06 04:54:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-06 04:55:00,1.7155,1.7158,1.7155,1.7158,136300000.0
2006-07-06 04:56:00,1.7161,1.7162,1.7159,1.7159,136300000.0
2006-07-06 04:57:00,1.716,1.716,1.7158,1.716,136300000.0
2006-07-06 04:58:00,1.7161,1.7161,1.7159,1.7161,136300000.0
2006-07-06 04:59:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-07-06 05:00:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-07-06 05:01:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 05:02:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 05:03:00,1.716,1.716,1.716,1.716,136300000.0
2006-07-06 05:04:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-06 05:05:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 05:06:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 05:07:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 05:08:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-06 05:09:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 05:10:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-07-06 05:11:00,1.7158,1.7158,1.7157,1.7158,136300000.0
2006-07-06 05:12:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-06 05:13:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-06 05:14:00,1.7162,1.7162,1.7159,1.716,136300000.0
2006-07-06 05:16:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-07-06 05:17:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-07-06 05:18:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-06 05:19:00,1.7158,1.716,1.7158,1.7159,136300000.0
2006-07-06 05:20:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 05:21:00,1.7158,1.7159,1.7158,1.7159,136300000.0
2006-07-06 05:22:00,1.7161,1.7161,1.7159,1.7159,136300000.0
2006-07-06 05:23:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 05:24:00,1.7154,1.7157,1.7154,1.7154,136300000.0
2006-07-06 05:25:00,1.7156,1.7159,1.7156,1.7159,136300000.0
2006-07-06 05:27:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-07-06 05:28:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-07-06 05:29:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-07-06 05:30:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-07-06 05:31:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-07-06 05:32:00,1.7157,1.7158,1.7155,1.7157,136300000.0
2006-07-06 05:33:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-07-06 05:34:00,1.7158,1.7158,1.7156,1.7157,136300000.0
2006-07-06 05:35:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 05:36:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-06 05:37:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-06 05:38:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-06 05:39:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-07-06 05:40:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-07-06 05:41:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-07-06 05:42:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-07-06 05:44:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-06 05:45:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-06 05:46:00,1.7159,1.7159,1.7156,1.7157,136300000.0
2006-07-06 05:47:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-07-06 05:48:00,1.7154,1.7156,1.7153,1.7155,136300000.0
2006-07-06 05:49:00,1.7154,1.7155,1.7153,1.7155,136300000.0
2006-07-06 05:50:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-07-06 05:51:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-07-06 05:52:00,1.7152,1.7155,1.7152,1.7154,136300000.0
2006-07-06 05:53:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-07-06 05:54:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-07-06 05:55:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-06 05:56:00,1.7157,1.7158,1.7157,1.7157,136300000.0
2006-07-06 05:57:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-06 05:58:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 05:59:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-06 06:00:00,1.7156,1.7156,1.7152,1.7153,136300000.0
2006-07-06 06:01:00,1.7152,1.7153,1.7152,1.7152,136300000.0
2006-07-06 06:02:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-06 06:03:00,1.7154,1.7155,1.7152,1.7154,136300000.0
2006-07-06 06:04:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-07-06 06:05:00,1.7148,1.7149,1.7148,1.7148,136300000.0
2006-07-06 06:06:00,1.7152,1.7157,1.7152,1.7153,136300000.0
2006-07-06 06:07:00,1.7155,1.7157,1.7154,1.7155,136300000.0
2006-07-06 06:09:00,1.7156,1.7156,1.7153,1.7154,136300000.0
2006-07-06 06:10:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-06 06:11:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-06 06:12:00,1.7155,1.7155,1.7151,1.7153,136300000.0
2006-07-06 06:13:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-07-06 06:14:00,1.7155,1.7156,1.7155,1.7155,136300000.0
2006-07-06 06:15:00,1.7156,1.7156,1.7152,1.7152,136300000.0
2006-07-06 06:16:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-07-06 06:18:00,1.7154,1.7155,1.7154,1.7154,136300000.0
2006-07-06 06:19:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-06 06:20:00,1.7151,1.7152,1.7151,1.7151,136300000.0
2006-07-06 06:21:00,1.7152,1.7153,1.7149,1.7153,136300000.0
2006-07-06 06:22:00,1.7152,1.7153,1.7152,1.7152,136300000.0
2006-07-06 06:23:00,1.7149,1.715,1.7149,1.715,136300000.0
2006-07-06 06:24:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-07-06 06:25:00,1.7151,1.7151,1.7149,1.715,136300000.0
2006-07-06 06:26:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-07-06 06:27:00,1.7152,1.7153,1.7152,1.7152,136300000.0
2006-07-06 06:28:00,1.7151,1.7152,1.715,1.715,136300000.0
2006-07-06 06:29:00,1.7151,1.7152,1.7148,1.7152,136300000.0
2006-07-06 06:30:00,1.7154,1.7154,1.7152,1.7152,136300000.0
2006-07-06 06:31:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-07-06 06:32:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-06 06:33:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 06:34:00,1.7157,1.716,1.7156,1.7158,136300000.0
2006-07-06 06:35:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-07-06 06:36:00,1.7157,1.716,1.7156,1.7158,136300000.0
2006-07-06 06:37:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-06 06:39:00,1.7157,1.7159,1.7157,1.7157,136300000.0
2006-07-06 06:40:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-07-06 06:41:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-06 06:42:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-07-06 06:43:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-06 06:44:00,1.7155,1.7155,1.7148,1.7148,136300000.0
2006-07-06 06:45:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-07-06 06:46:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-06 06:47:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-06 06:48:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-06 06:49:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-07-06 06:50:00,1.7153,1.7153,1.7151,1.7152,136300000.0
2006-07-06 06:51:00,1.7151,1.7151,1.7149,1.715,136300000.0
2006-07-06 06:52:00,1.7153,1.7153,1.7151,1.7152,136300000.0
2006-07-06 06:53:00,1.7151,1.7153,1.7151,1.7153,136300000.0
2006-07-06 06:54:00,1.7151,1.7152,1.715,1.7151,136300000.0
2006-07-06 06:55:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-06 06:56:00,1.7151,1.7152,1.7151,1.7151,136300000.0
2006-07-06 06:57:00,1.715,1.7152,1.715,1.7151,136300000.0
2006-07-06 06:58:00,1.715,1.715,1.7149,1.7149,136300000.0
2006-07-06 06:59:00,1.715,1.715,1.715,1.715,136300000.0
2006-07-06 07:00:00,1.7149,1.7155,1.7148,1.7151,136300000.0
2006-07-06 07:02:00,1.7152,1.7152,1.715,1.715,136300000.0
2006-07-06 07:03:00,1.7149,1.7151,1.7147,1.715,136300000.0
2006-07-06 07:04:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-07-06 07:05:00,1.7153,1.7153,1.715,1.7151,136300000.0
2006-07-06 07:06:00,1.7152,1.7152,1.7151,1.7152,136300000.0
2006-07-06 07:07:00,1.7151,1.7153,1.7151,1.7151,136300000.0
2006-07-06 07:08:00,1.7152,1.7153,1.7152,1.7153,136300000.0
2006-07-06 07:09:00,1.7152,1.7153,1.7152,1.7152,136300000.0
2006-07-06 07:10:00,1.7151,1.7152,1.7151,1.7151,136300000.0
2006-07-06 07:11:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-07-06 07:12:00,1.7152,1.7152,1.7146,1.7147,136300000.0
2006-07-06 07:13:00,1.7148,1.7151,1.7148,1.715,136300000.0
2006-07-06 07:14:00,1.7149,1.7152,1.7149,1.7152,136300000.0
2006-07-06 07:15:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-06 07:16:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-07-06 07:17:00,1.7149,1.7149,1.7148,1.7149,136300000.0
2006-07-06 07:18:00,1.7148,1.7149,1.7148,1.7148,136300000.0
2006-07-06 07:19:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-07-06 07:20:00,1.7151,1.7151,1.7148,1.7148,136300000.0
2006-07-06 07:21:00,1.7149,1.7149,1.7148,1.7148,136300000.0
2006-07-06 07:22:00,1.7149,1.7151,1.7149,1.7151,136300000.0
2006-07-06 07:23:00,1.715,1.715,1.7149,1.715,136300000.0
2006-07-06 07:24:00,1.7151,1.7151,1.715,1.715,136300000.0
2006-07-06 07:25:00,1.7151,1.7151,1.7149,1.715,136300000.0
2006-07-06 07:26:00,1.7152,1.7155,1.7149,1.7154,136300000.0
2006-07-06 07:27:00,1.7153,1.7154,1.7153,1.7153,136300000.0
2006-07-06 07:28:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-06 07:29:00,1.7154,1.7154,1.7152,1.7153,136300000.0
2006-07-06 07:30:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-07-06 07:31:00,1.7154,1.7154,1.7153,1.7153,136300000.0
2006-07-06 07:32:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-06 07:34:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-06 07:35:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-06 07:36:00,1.7151,1.7155,1.7151,1.7155,136300000.0
2006-07-06 07:37:00,1.7156,1.7156,1.7153,1.7154,136300000.0
2006-07-06 07:38:00,1.7153,1.7156,1.7153,1.7154,136300000.0
2006-07-06 07:39:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-07-06 07:40:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-07-06 07:41:00,1.7156,1.7157,1.7154,1.7154,136300000.0
2006-07-06 07:42:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-07-06 07:43:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-06 07:44:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-06 07:45:00,1.7151,1.7151,1.7151,1.7151,136300000.0
2006-07-06 07:46:00,1.715,1.7153,1.715,1.7153,136300000.0
2006-07-06 07:48:00,1.7152,1.7154,1.7152,1.7152,136300000.0
2006-07-06 07:49:00,1.7151,1.7154,1.7151,1.7154,136300000.0
2006-07-06 07:50:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-06 07:51:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-07-06 07:52:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-07-06 07:53:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-07-06 07:54:00,1.7143,1.7144,1.7143,1.7144,136300000.0
2006-07-06 07:55:00,1.7147,1.7148,1.7146,1.7146,136300000.0
2006-07-06 07:56:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-07-06 07:57:00,1.7146,1.7146,1.7144,1.7146,136300000.0
2006-07-06 07:58:00,1.7151,1.7151,1.7148,1.715,136300000.0
2006-07-06 07:59:00,1.7149,1.7152,1.7149,1.7152,136300000.0
2006-07-06 08:00:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-06 08:01:00,1.7156,1.7156,1.7154,1.7156,136300000.0
2006-07-06 08:02:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-07-06 08:03:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 08:04:00,1.7157,1.7159,1.7157,1.7159,136300000.0
2006-07-06 08:05:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-06 08:06:00,1.7157,1.7159,1.7156,1.7157,136300000.0
2006-07-06 08:07:00,1.7156,1.7157,1.7156,1.7156,136300000.0
2006-07-06 08:08:00,1.7157,1.7157,1.7155,1.7157,136300000.0
2006-07-06 08:09:00,1.7156,1.7159,1.7156,1.7159,136300000.0
2006-07-06 08:10:00,1.716,1.716,1.7158,1.7159,136300000.0
2006-07-06 08:11:00,1.7161,1.7161,1.7158,1.7159,136300000.0
2006-07-06 08:12:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-07-06 08:13:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-07-06 08:14:00,1.716,1.716,1.716,1.716,136300000.0
2006-07-06 08:15:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-06 08:16:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-06 08:18:00,1.7159,1.7163,1.7159,1.7162,136300000.0
2006-07-06 08:19:00,1.7163,1.7163,1.7161,1.7163,136300000.0
2006-07-06 08:20:00,1.7161,1.7162,1.7161,1.7162,136300000.0
2006-07-06 08:21:00,1.7164,1.7164,1.7163,1.7164,136300000.0
2006-07-06 08:22:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-07-06 08:23:00,1.7161,1.7167,1.7161,1.7167,136300000.0
2006-07-06 08:24:00,1.7165,1.7165,1.7165,1.7165,136300000.0
2006-07-06 08:25:00,1.7166,1.7166,1.7164,1.7164,136300000.0
2006-07-06 08:26:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-07-06 08:27:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-07-06 08:28:00,1.7167,1.7167,1.7167,1.7167,136300000.0
2006-07-06 08:29:00,1.7166,1.7167,1.7166,1.7166,136300000.0
2006-07-06 08:30:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-07-06 08:31:00,1.7169,1.7169,1.7166,1.7166,136300000.0
2006-07-06 08:32:00,1.7165,1.7165,1.7164,1.7165,136300000.0
2006-07-06 08:33:00,1.7164,1.7166,1.7164,1.7165,136300000.0
2006-07-06 08:34:00,1.7168,1.7169,1.7167,1.7167,136300000.0
2006-07-06 08:35:00,1.7166,1.7168,1.7166,1.7168,136300000.0
2006-07-06 08:36:00,1.7167,1.7167,1.7163,1.7164,136300000.0
2006-07-06 08:37:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-07-06 08:38:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-07-06 08:39:00,1.7164,1.7164,1.716,1.716,136300000.0
2006-07-06 08:40:00,1.7161,1.7163,1.716,1.7163,136300000.0
2006-07-06 08:41:00,1.7166,1.7166,1.7161,1.7161,136300000.0
2006-07-06 08:42:00,1.7162,1.7163,1.716,1.7161,136300000.0
2006-07-06 08:43:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-06 08:44:00,1.7159,1.716,1.7159,1.7159,136300000.0
2006-07-06 08:45:00,1.716,1.7161,1.7159,1.716,136300000.0
2006-07-06 08:46:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-07-06 08:47:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-06 08:48:00,1.7156,1.7158,1.7153,1.7153,136300000.0
2006-07-06 08:49:00,1.7154,1.716,1.7154,1.7159,136300000.0
2006-07-06 08:50:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-07-06 08:51:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-07-06 08:52:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-07-06 08:53:00,1.7159,1.716,1.7158,1.716,136300000.0
2006-07-06 08:54:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-07-06 08:55:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 08:56:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-06 08:57:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-07-06 08:58:00,1.716,1.716,1.716,1.716,136300000.0
2006-07-06 08:59:00,1.7156,1.716,1.7156,1.716,136300000.0
2006-07-06 09:00:00,1.7161,1.7164,1.7161,1.7163,136300000.0
2006-07-06 09:01:00,1.7164,1.7164,1.7164,1.7164,136300000.0
2006-07-06 09:02:00,1.7165,1.7168,1.7165,1.7167,136300000.0
2006-07-06 09:03:00,1.7168,1.717,1.7168,1.717,136300000.0
2006-07-06 09:04:00,1.7171,1.7172,1.7168,1.717,136300000.0
2006-07-06 09:05:00,1.7171,1.7171,1.7171,1.7171,136300000.0
2006-07-06 09:06:00,1.7172,1.7172,1.7169,1.7169,136300000.0
2006-07-06 09:07:00,1.7174,1.7174,1.7169,1.717,136300000.0
2006-07-06 09:08:00,1.7173,1.7173,1.7172,1.7173,136300000.0
2006-07-06 09:10:00,1.7174,1.7176,1.7174,1.7174,136300000.0
2006-07-06 09:11:00,1.7175,1.7175,1.7171,1.7171,136300000.0
2006-07-06 09:12:00,1.7168,1.7168,1.7165,1.7166,136300000.0
2006-07-06 09:13:00,1.7165,1.7166,1.7165,1.7165,136300000.0
2006-07-06 09:14:00,1.7166,1.7166,1.7164,1.7165,136300000.0
2006-07-06 09:15:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-07-06 09:16:00,1.7166,1.7166,1.7165,1.7165,136300000.0
2006-07-06 09:17:00,1.7164,1.7166,1.7163,1.7164,136300000.0
2006-07-06 09:18:00,1.7163,1.7164,1.7162,1.7162,136300000.0
2006-07-06 09:19:00,1.7161,1.7162,1.7158,1.7158,136300000.0
2006-07-06 09:20:00,1.7156,1.7159,1.7156,1.7158,136300000.0
2006-07-06 09:21:00,1.7159,1.7163,1.7159,1.7163,136300000.0
2006-07-06 09:22:00,1.7165,1.7169,1.7165,1.7169,136300000.0
2006-07-06 09:23:00,1.717,1.717,1.7168,1.7168,136300000.0
2006-07-06 09:24:00,1.7169,1.7169,1.7167,1.7168,136300000.0
2006-07-06 09:25:00,1.7167,1.7167,1.7166,1.7167,136300000.0
2006-07-06 09:26:00,1.717,1.7173,1.717,1.7171,136300000.0
2006-07-06 09:28:00,1.7173,1.7173,1.7171,1.7171,136300000.0
2006-07-06 09:29:00,1.7169,1.7169,1.7169,1.7169,136300000.0
2006-07-06 09:30:00,1.717,1.7171,1.717,1.7171,136300000.0
2006-07-06 09:31:00,1.7172,1.7172,1.717,1.7172,136300000.0
2006-07-06 09:32:00,1.7171,1.7172,1.7171,1.7172,136300000.0
2006-07-06 09:33:00,1.7174,1.7176,1.7173,1.7175,136300000.0
2006-07-06 09:34:00,1.7174,1.7174,1.7173,1.7173,136300000.0
2006-07-06 09:35:00,1.7176,1.7176,1.7175,1.7176,136300000.0
2006-07-06 09:36:00,1.7175,1.7175,1.717,1.717,136300000.0
2006-07-06 09:37:00,1.7169,1.7171,1.7168,1.7169,136300000.0
2006-07-06 09:38:00,1.7168,1.7172,1.7168,1.7171,136300000.0
2006-07-06 09:39:00,1.717,1.717,1.7169,1.7169,136300000.0
2006-07-06 09:40:00,1.717,1.7173,1.7169,1.7173,136300000.0
2006-07-06 09:41:00,1.7175,1.7175,1.7174,1.7174,136300000.0
2006-07-06 09:42:00,1.7173,1.7174,1.7172,1.7174,136300000.0
2006-07-06 09:43:00,1.7172,1.7173,1.7172,1.7172,136300000.0
2006-07-06 09:44:00,1.7174,1.7174,1.7171,1.7172,136300000.0
2006-07-06 09:45:00,1.7173,1.7174,1.7172,1.7174,136300000.0
2006-07-06 09:46:00,1.7173,1.7175,1.7173,1.7174,136300000.0
2006-07-06 09:47:00,1.7175,1.7175,1.7171,1.7171,136300000.0
2006-07-06 09:48:00,1.7169,1.7171,1.7166,1.7166,136300000.0
2006-07-06 09:49:00,1.7165,1.7166,1.7164,1.7164,136300000.0
2006-07-06 09:50:00,1.7163,1.7165,1.7163,1.7165,136300000.0
2006-07-06 09:51:00,1.7164,1.7164,1.7157,1.7157,136300000.0
2006-07-06 09:52:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-07-06 09:53:00,1.7158,1.7159,1.7157,1.7159,136300000.0
2006-07-06 09:54:00,1.7158,1.716,1.7158,1.716,136300000.0
2006-07-06 09:55:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-07-06 09:56:00,1.7161,1.7161,1.7158,1.716,136300000.0
2006-07-06 09:57:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-07-06 09:58:00,1.7163,1.7163,1.716,1.716,136300000.0
2006-07-06 09:59:00,1.7162,1.7163,1.7161,1.7162,136300000.0
2006-07-06 10:00:00,1.7161,1.7164,1.7161,1.7164,136300000.0
2006-07-06 10:01:00,1.7165,1.7168,1.7165,1.7167,136300000.0
2006-07-06 10:02:00,1.7168,1.7168,1.7166,1.7166,136300000.0
2006-07-06 10:03:00,1.7165,1.7165,1.716,1.716,136300000.0
2006-07-06 10:04:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-07-06 10:05:00,1.716,1.7161,1.7154,1.7154,136300000.0
2006-07-06 10:06:00,1.7153,1.7157,1.7153,1.7157,136300000.0
2006-07-06 10:07:00,1.7158,1.7158,1.7154,1.7157,136300000.0
2006-07-06 10:08:00,1.7156,1.7157,1.7156,1.7156,136300000.0
2006-07-06 10:09:00,1.7157,1.7161,1.7156,1.7158,136300000.0
2006-07-06 10:10:00,1.7157,1.7158,1.7155,1.7156,136300000.0
2006-07-06 10:11:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-07-06 10:12:00,1.7159,1.7161,1.7158,1.7161,136300000.0
2006-07-06 10:13:00,1.7162,1.7163,1.716,1.7162,136300000.0
2006-07-06 10:14:00,1.7163,1.7163,1.7158,1.7159,136300000.0
2006-07-06 10:15:00,1.7158,1.7159,1.7158,1.7159,136300000.0
2006-07-06 10:16:00,1.716,1.7163,1.716,1.7162,136300000.0
2006-07-06 10:17:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-06 10:18:00,1.7159,1.716,1.7158,1.7158,136300000.0
2006-07-06 10:19:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-07-06 10:20:00,1.7158,1.7159,1.7157,1.7159,136300000.0
2006-07-06 10:21:00,1.7158,1.7158,1.7157,1.7157,136300000.0
2006-07-06 10:22:00,1.7155,1.7157,1.7155,1.7156,136300000.0
2006-07-06 10:23:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-07-06 10:24:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 10:25:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-06 10:26:00,1.7159,1.7161,1.7159,1.7159,136300000.0
2006-07-06 10:27:00,1.716,1.716,1.716,1.716,136300000.0
2006-07-06 10:28:00,1.7158,1.7163,1.7158,1.7162,136300000.0
2006-07-06 10:29:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-07-06 10:30:00,1.7159,1.7159,1.7157,1.7158,136300000.0
2006-07-06 10:31:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-07-06 10:32:00,1.7157,1.7158,1.7152,1.7152,136300000.0
2006-07-06 10:33:00,1.7153,1.7154,1.7152,1.7154,136300000.0
2006-07-06 10:34:00,1.7153,1.7154,1.7152,1.7152,136300000.0
2006-07-06 10:35:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-06 10:36:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-06 10:37:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-07-06 10:38:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-06 10:39:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-07-06 10:40:00,1.7155,1.7158,1.7155,1.7157,136300000.0
2006-07-06 10:41:00,1.7158,1.7158,1.7155,1.7155,136300000.0
2006-07-06 10:42:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-07-06 10:43:00,1.7157,1.7158,1.7157,1.7158,136300000.0
2006-07-06 10:44:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-06 10:45:00,1.7161,1.7161,1.716,1.716,136300000.0
2006-07-06 10:46:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-07-06 10:47:00,1.7158,1.7159,1.7157,1.7158,136300000.0
2006-07-06 10:48:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-07-06 10:49:00,1.7158,1.7159,1.7157,1.7159,136300000.0
2006-07-06 10:50:00,1.7158,1.7159,1.7158,1.7158,136300000.0
2006-07-06 10:51:00,1.7159,1.7159,1.7158,1.7158,136300000.0
2006-07-06 10:52:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-07-06 10:53:00,1.7156,1.7159,1.7156,1.7158,136300000.0
2006-07-06 10:54:00,1.7159,1.7159,1.7157,1.7157,136300000.0
2006-07-06 10:55:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 10:56:00,1.7161,1.7164,1.7161,1.7162,136300000.0
2006-07-06 10:57:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-07-06 10:58:00,1.7164,1.7166,1.7164,1.7165,136300000.0
2006-07-06 10:59:00,1.7166,1.7166,1.7165,1.7166,136300000.0
2006-07-06 11:00:00,1.7165,1.7165,1.7163,1.7164,136300000.0
2006-07-06 11:01:00,1.7162,1.7163,1.7161,1.7163,136300000.0
2006-07-06 11:02:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-07-06 11:03:00,1.7164,1.7165,1.7162,1.7165,136300000.0
2006-07-06 11:04:00,1.7164,1.7164,1.7163,1.7164,136300000.0
2006-07-06 11:05:00,1.7163,1.7164,1.7162,1.7164,136300000.0
2006-07-06 11:06:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-07-06 11:07:00,1.7165,1.7165,1.7162,1.7163,136300000.0
2006-07-06 11:08:00,1.7164,1.7164,1.716,1.7161,136300000.0
2006-07-06 11:09:00,1.7162,1.7162,1.7161,1.7162,136300000.0
2006-07-06 11:10:00,1.7163,1.7163,1.7162,1.7162,136300000.0
2006-07-06 11:11:00,1.7161,1.7161,1.7161,1.7161,136300000.0
2006-07-06 11:12:00,1.716,1.7161,1.7154,1.7155,136300000.0
2006-07-06 11:13:00,1.7156,1.7156,1.7154,1.7154,136300000.0
2006-07-06 11:14:00,1.7156,1.7157,1.7156,1.7157,136300000.0
2006-07-06 11:15:00,1.7156,1.7156,1.7154,1.7156,136300000.0
2006-07-06 11:16:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-06 11:17:00,1.7153,1.7153,1.7151,1.7152,136300000.0
2006-07-06 11:18:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-06 11:19:00,1.7155,1.7156,1.7154,1.7156,136300000.0
2006-07-06 11:20:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-06 11:21:00,1.7154,1.7155,1.7154,1.7154,136300000.0
2006-07-06 11:22:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-06 11:23:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-06 11:24:00,1.715,1.7153,1.715,1.7153,136300000.0
2006-07-06 11:25:00,1.7152,1.7153,1.7151,1.7151,136300000.0
2006-07-06 11:26:00,1.7152,1.7152,1.7149,1.7151,136300000.0
2006-07-06 11:27:00,1.715,1.715,1.7145,1.7146,136300000.0
2006-07-06 11:28:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-07-06 11:29:00,1.7147,1.7149,1.7146,1.7149,136300000.0
2006-07-06 11:30:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-07-06 11:31:00,1.7146,1.7147,1.7146,1.7146,136300000.0
2006-07-06 11:32:00,1.7145,1.7145,1.7144,1.7145,136300000.0
2006-07-06 11:33:00,1.7147,1.715,1.7147,1.715,136300000.0
2006-07-06 11:34:00,1.7151,1.7151,1.7149,1.715,136300000.0
2006-07-06 11:35:00,1.7151,1.7151,1.715,1.715,136300000.0
2006-07-06 11:36:00,1.7151,1.7153,1.7151,1.7151,136300000.0
2006-07-06 11:37:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-07-06 11:38:00,1.7152,1.7152,1.7151,1.7152,136300000.0
2006-07-06 11:39:00,1.7151,1.7152,1.7151,1.7152,136300000.0
2006-07-06 11:40:00,1.7155,1.7155,1.7152,1.7152,136300000.0
2006-07-06 11:41:00,1.7154,1.7156,1.7154,1.7155,136300000.0
2006-07-06 11:42:00,1.7154,1.7155,1.7153,1.7153,136300000.0
2006-07-06 11:43:00,1.7154,1.7154,1.7153,1.7154,136300000.0
2006-07-06 11:44:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-07-06 11:45:00,1.7158,1.7158,1.7154,1.7155,136300000.0
2006-07-06 11:46:00,1.7154,1.7156,1.7154,1.7155,136300000.0
2006-07-06 11:47:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-06 11:48:00,1.7155,1.7159,1.7155,1.7158,136300000.0
2006-07-06 11:49:00,1.7164,1.7164,1.7161,1.7162,136300000.0
2006-07-06 11:50:00,1.7161,1.7161,1.7156,1.7157,136300000.0
2006-07-06 11:51:00,1.7158,1.716,1.7158,1.7159,136300000.0
2006-07-06 11:52:00,1.7157,1.7158,1.7154,1.7155,136300000.0
2006-07-06 11:53:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-07-06 11:54:00,1.7155,1.7156,1.7155,1.7155,136300000.0
2006-07-06 11:55:00,1.7156,1.7157,1.7154,1.7154,136300000.0
2006-07-06 11:56:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-07-06 11:57:00,1.7157,1.7157,1.7157,1.7157,136300000.0
2006-07-06 11:58:00,1.7159,1.7159,1.7159,1.7159,136300000.0
2006-07-06 11:59:00,1.7162,1.7162,1.7157,1.7157,136300000.0
2006-07-06 12:00:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-07-06 12:01:00,1.7157,1.7158,1.7156,1.7158,136300000.0
2006-07-06 12:02:00,1.7157,1.7159,1.7157,1.7158,136300000.0
2006-07-06 12:03:00,1.7157,1.7158,1.7156,1.7157,136300000.0
2006-07-06 12:04:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-07-06 12:05:00,1.7158,1.7159,1.7158,1.7159,136300000.0
2006-07-06 12:06:00,1.716,1.716,1.7159,1.716,136300000.0
2006-07-06 12:07:00,1.7162,1.7162,1.716,1.7161,136300000.0
2006-07-06 12:08:00,1.716,1.7161,1.716,1.716,136300000.0
2006-07-06 12:09:00,1.7158,1.7159,1.7155,1.7158,136300000.0
2006-07-06 12:10:00,1.7157,1.7159,1.7156,1.7156,136300000.0
2006-07-06 12:11:00,1.7157,1.7157,1.7155,1.7155,136300000.0
2006-07-06 12:12:00,1.7156,1.7158,1.7156,1.7158,136300000.0
2006-07-06 12:13:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-06 12:14:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-06 12:15:00,1.7153,1.7153,1.7153,1.7153,136300000.0
2006-07-06 12:16:00,1.7152,1.7155,1.7152,1.7155,136300000.0
2006-07-06 12:17:00,1.7154,1.7155,1.7153,1.7153,136300000.0
2006-07-06 12:18:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-06 12:19:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-07-06 12:20:00,1.7154,1.7155,1.7153,1.7155,136300000.0
2006-07-06 12:21:00,1.7156,1.7156,1.7153,1.7155,136300000.0
2006-07-06 12:22:00,1.7158,1.7161,1.7158,1.716,136300000.0
2006-07-06 12:23:00,1.7162,1.7162,1.716,1.7161,136300000.0
2006-07-06 12:24:00,1.7162,1.7162,1.7159,1.716,136300000.0
2006-07-06 12:25:00,1.7161,1.7162,1.716,1.716,136300000.0
2006-07-06 12:26:00,1.7161,1.7161,1.7158,1.7158,136300000.0
2006-07-06 12:27:00,1.716,1.7161,1.7159,1.7161,136300000.0
2006-07-06 12:28:00,1.7162,1.7162,1.7158,1.7158,136300000.0
2006-07-06 12:29:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-07-06 12:30:00,1.7159,1.716,1.7159,1.716,136300000.0
2006-07-06 12:32:00,1.7161,1.7164,1.7161,1.7162,136300000.0
2006-07-06 12:33:00,1.7164,1.7164,1.7162,1.7162,136300000.0
2006-07-06 12:34:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-07-06 12:35:00,1.716,1.7161,1.7159,1.7161,136300000.0
2006-07-06 12:36:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-07-06 12:37:00,1.716,1.716,1.7159,1.7159,136300000.0
2006-07-06 12:38:00,1.7161,1.7161,1.716,1.7161,136300000.0
2006-07-06 12:39:00,1.7163,1.7165,1.7163,1.7164,136300000.0
2006-07-06 12:40:00,1.7163,1.7163,1.7161,1.7161,136300000.0
2006-07-06 12:41:00,1.7162,1.7164,1.7162,1.7163,136300000.0
2006-07-06 12:42:00,1.7162,1.7162,1.7159,1.7159,136300000.0
2006-07-06 12:43:00,1.7156,1.7156,1.7153,1.7154,136300000.0
2006-07-06 12:44:00,1.7151,1.7155,1.7151,1.7154,136300000.0
2006-07-06 12:45:00,1.7153,1.7155,1.7153,1.7154,136300000.0
2006-07-06 12:46:00,1.7158,1.7158,1.7155,1.7157,136300000.0
2006-07-06 12:47:00,1.7156,1.7156,1.7152,1.7152,136300000.0
2006-07-06 12:48:00,1.7154,1.7155,1.7154,1.7155,136300000.0
2006-07-06 12:49:00,1.7154,1.7154,1.7153,1.7154,136300000.0
2006-07-06 12:50:00,1.7153,1.7153,1.7152,1.7152,136300000.0
2006-07-06 12:51:00,1.7155,1.7155,1.7153,1.7153,136300000.0
2006-07-06 12:52:00,1.7154,1.7155,1.7152,1.7153,136300000.0
2006-07-06 12:53:00,1.7152,1.7152,1.715,1.7151,136300000.0
2006-07-06 12:55:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-06 12:56:00,1.7156,1.716,1.7156,1.7159,136300000.0
2006-07-06 12:57:00,1.7158,1.7158,1.7158,1.7158,136300000.0
2006-07-06 12:58:00,1.7161,1.7164,1.716,1.7164,136300000.0
2006-07-06 13:00:00,1.7165,1.7165,1.7162,1.7162,136300000.0
2006-07-06 13:01:00,1.7163,1.7165,1.7162,1.7162,136300000.0
2006-07-06 13:02:00,1.7163,1.7164,1.7162,1.7164,136300000.0
2006-07-06 13:03:00,1.7163,1.7164,1.7163,1.7164,136300000.0
2006-07-06 13:04:00,1.7163,1.7164,1.7162,1.7164,136300000.0
2006-07-06 13:05:00,1.7163,1.7164,1.7162,1.7163,136300000.0
2006-07-06 13:06:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-07-06 13:07:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-07-06 13:08:00,1.7161,1.7162,1.716,1.716,136300000.0
2006-07-06 13:09:00,1.7161,1.7163,1.7159,1.7163,136300000.0
2006-07-06 13:10:00,1.7167,1.7167,1.7163,1.7163,136300000.0
2006-07-06 13:11:00,1.7164,1.7164,1.7163,1.7163,136300000.0
2006-07-06 13:12:00,1.7162,1.7162,1.7159,1.716,136300000.0
2006-07-06 13:13:00,1.7161,1.7161,1.7156,1.7156,136300000.0
2006-07-06 13:14:00,1.7155,1.7158,1.7155,1.7157,136300000.0
2006-07-06 13:15:00,1.7155,1.7158,1.7155,1.7158,136300000.0
2006-07-06 13:16:00,1.7159,1.7159,1.7156,1.7157,136300000.0
2006-07-06 13:17:00,1.716,1.716,1.7158,1.7158,136300000.0
2006-07-06 13:18:00,1.7157,1.7158,1.7155,1.7155,136300000.0
2006-07-06 13:19:00,1.7154,1.7154,1.7151,1.7151,136300000.0
2006-07-06 13:20:00,1.7152,1.7152,1.7151,1.7151,136300000.0
2006-07-06 13:21:00,1.7156,1.7156,1.7155,1.7155,136300000.0
2006-07-06 13:22:00,1.7156,1.7156,1.7154,1.7156,136300000.0
2006-07-06 13:23:00,1.7155,1.7157,1.7155,1.7157,136300000.0
2006-07-06 13:24:00,1.7156,1.7157,1.7154,1.7154,136300000.0
2006-07-06 13:25:00,1.7155,1.7158,1.7155,1.7158,136300000.0
2006-07-06 13:26:00,1.7157,1.7157,1.7155,1.7156,136300000.0
2006-07-06 13:27:00,1.7157,1.7157,1.7152,1.7152,136300000.0
2006-07-06 13:28:00,1.7153,1.7154,1.7152,1.7153,136300000.0
2006-07-06 13:29:00,1.7157,1.7158,1.7156,1.7156,136300000.0
2006-07-06 13:30:00,1.7155,1.7155,1.7155,1.7155,136300000.0
2006-07-06 13:31:00,1.7157,1.7158,1.7156,1.7158,136300000.0
2006-07-06 13:32:00,1.7157,1.7162,1.7157,1.7162,136300000.0
2006-07-06 13:33:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-07-06 13:34:00,1.7162,1.7162,1.7161,1.7161,136300000.0
2006-07-06 13:35:00,1.716,1.7161,1.7159,1.7161,136300000.0
2006-07-06 13:36:00,1.716,1.7161,1.716,1.7161,136300000.0
2006-07-06 13:37:00,1.7162,1.7164,1.7162,1.7163,136300000.0
2006-07-06 13:38:00,1.7162,1.7163,1.7161,1.7162,136300000.0
2006-07-06 13:39:00,1.7165,1.7165,1.7163,1.7163,136300000.0
2006-07-06 13:40:00,1.7162,1.7166,1.7162,1.7165,136300000.0
2006-07-06 13:43:00,1.7167,1.7169,1.7167,1.7169,136300000.0
2006-07-06 13:44:00,1.7168,1.7169,1.7167,1.7168,136300000.0
2006-07-06 13:45:00,1.7171,1.7171,1.7166,1.7167,136300000.0
2006-07-06 13:46:00,1.7168,1.7168,1.7157,1.7158,136300000.0
2006-07-06 13:47:00,1.7159,1.7161,1.7159,1.716,136300000.0
2006-07-06 13:48:00,1.7161,1.7161,1.7153,1.7153,136300000.0
2006-07-06 13:49:00,1.7152,1.7154,1.715,1.7154,136300000.0
2006-07-06 13:50:00,1.7155,1.7162,1.7155,1.7157,136300000.0
2006-07-06 13:51:00,1.7156,1.7161,1.7156,1.7159,136300000.0
2006-07-06 13:52:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-07-06 13:53:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-07-06 13:54:00,1.7158,1.716,1.7154,1.7158,136300000.0
2006-07-06 13:55:00,1.716,1.716,1.7156,1.7156,136300000.0
2006-07-06 13:56:00,1.7159,1.7159,1.7158,1.7159,136300000.0
2006-07-06 13:57:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-06 13:58:00,1.7154,1.716,1.7154,1.7158,136300000.0
2006-07-06 13:59:00,1.7157,1.7158,1.7156,1.7157,136300000.0
2006-07-06 14:00:00,1.7158,1.7159,1.7155,1.7159,136300000.0
2006-07-06 14:01:00,1.7158,1.7158,1.7156,1.7157,136300000.0
2006-07-06 14:02:00,1.7156,1.7156,1.7156,1.7156,136300000.0
2006-07-06 14:04:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-06 14:05:00,1.7153,1.7154,1.7152,1.7153,136300000.0
2006-07-06 14:06:00,1.7152,1.7152,1.7149,1.7149,136300000.0
2006-07-06 14:07:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-07-06 14:08:00,1.7147,1.7148,1.7146,1.7147,136300000.0
2006-07-06 14:09:00,1.7146,1.7146,1.7146,1.7146,136300000.0
2006-07-06 14:10:00,1.7147,1.7147,1.7145,1.7146,136300000.0
2006-07-06 14:11:00,1.7149,1.7149,1.7149,1.7149,136300000.0
2006-07-06 14:12:00,1.7148,1.7148,1.7148,1.7148,136300000.0
2006-07-06 14:13:00,1.7149,1.7149,1.7145,1.7147,136300000.0
2006-07-06 14:14:00,1.7148,1.715,1.7148,1.7149,136300000.0
2006-07-06 14:15:00,1.7154,1.7154,1.7151,1.7153,136300000.0
2006-07-06 14:16:00,1.7154,1.7155,1.7153,1.7153,136300000.0
2006-07-06 14:17:00,1.7156,1.7156,1.7154,1.7155,136300000.0
2006-07-06 14:18:00,1.7154,1.7158,1.715,1.7155,136300000.0
2006-07-06 14:19:00,1.7153,1.7157,1.7153,1.7156,136300000.0
2006-07-06 14:20:00,1.7155,1.7158,1.7155,1.7157,136300000.0
2006-07-06 14:21:00,1.7155,1.7157,1.7154,1.7156,136300000.0
2006-07-06 14:22:00,1.7157,1.7157,1.7156,1.7156,136300000.0
2006-07-06 14:23:00,1.7161,1.7162,1.7159,1.7161,136300000.0
2006-07-06 14:24:00,1.716,1.716,1.7157,1.7157,136300000.0
2006-07-06 14:25:00,1.7158,1.7158,1.7156,1.7156,136300000.0
2006-07-06 14:26:00,1.7155,1.7156,1.7155,1.7156,136300000.0
2006-07-06 14:27:00,1.7158,1.7159,1.7157,1.7159,136300000.0
2006-07-06 14:28:00,1.7161,1.7163,1.7161,1.7163,136300000.0
2006-07-06 14:29:00,1.7166,1.7168,1.7166,1.7168,136300000.0
2006-07-06 14:30:00,1.7167,1.7167,1.7166,1.7166,136300000.0
2006-07-06 14:31:00,1.7167,1.7168,1.7167,1.7167,136300000.0
2006-07-06 14:32:00,1.7166,1.7172,1.7166,1.7172,136300000.0
2006-07-06 14:33:00,1.7168,1.7186,1.7168,1.7181,136300000.0
2006-07-06 14:34:00,1.7182,1.7196,1.7182,1.7193,136300000.0
2006-07-06 14:35:00,1.7194,1.7199,1.7193,1.7196,136300000.0
2006-07-06 14:36:00,1.7195,1.7198,1.7186,1.7186,136300000.0
2006-07-06 14:37:00,1.7187,1.7188,1.7176,1.7177,136300000.0
2006-07-06 14:38:00,1.7179,1.7185,1.7179,1.7181,136300000.0
2006-07-06 14:39:00,1.718,1.7181,1.7178,1.7179,136300000.0
2006-07-06 14:40:00,1.7178,1.7179,1.7176,1.7179,136300000.0
2006-07-06 14:41:00,1.718,1.7183,1.7179,1.7179,136300000.0
2006-07-06 14:42:00,1.7178,1.7184,1.7177,1.718,136300000.0
2006-07-06 14:43:00,1.7179,1.7185,1.7178,1.7185,136300000.0
2006-07-06 14:44:00,1.7184,1.7185,1.7182,1.7182,136300000.0
2006-07-06 14:45:00,1.7184,1.7186,1.7184,1.7184,136300000.0
2006-07-06 14:46:00,1.7185,1.7185,1.7183,1.7183,136300000.0
2006-07-06 14:47:00,1.7184,1.7193,1.7184,1.7191,136300000.0
2006-07-06 14:48:00,1.719,1.719,1.7185,1.7189,136300000.0
2006-07-06 14:49:00,1.719,1.719,1.7182,1.7182,136300000.0
2006-07-06 14:50:00,1.718,1.7185,1.718,1.7185,136300000.0
2006-07-06 14:51:00,1.7184,1.7184,1.7184,1.7184,136300000.0
2006-07-06 14:52:00,1.7185,1.7186,1.7184,1.7184,136300000.0
2006-07-06 14:53:00,1.7185,1.7185,1.7185,1.7185,136300000.0
2006-07-06 14:54:00,1.7186,1.7186,1.7174,1.7174,136300000.0
2006-07-06 14:55:00,1.7176,1.7176,1.7173,1.7176,136300000.0
2006-07-06 14:56:00,1.7177,1.7183,1.7176,1.718,136300000.0
2006-07-06 14:57:00,1.7178,1.7184,1.7178,1.7183,136300000.0
2006-07-06 14:58:00,1.7182,1.7182,1.718,1.7181,136300000.0
2006-07-06 14:59:00,1.718,1.7181,1.7173,1.7173,136300000.0
2006-07-06 15:00:00,1.7172,1.7172,1.7165,1.7166,136300000.0
2006-07-06 15:01:00,1.7167,1.7168,1.7165,1.7167,136300000.0
2006-07-06 15:02:00,1.7168,1.7168,1.7163,1.7163,136300000.0
2006-07-06 15:03:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-07-06 15:04:00,1.7162,1.7166,1.7162,1.7166,136300000.0
2006-07-06 15:05:00,1.7165,1.7165,1.7162,1.7162,136300000.0
2006-07-06 15:06:00,1.7163,1.7163,1.715,1.715,136300000.0
2006-07-06 15:07:00,1.7151,1.7154,1.7149,1.715,136300000.0
2006-07-06 15:08:00,1.7153,1.7153,1.715,1.715,136300000.0
2006-07-06 15:09:00,1.7149,1.7149,1.7145,1.7149,136300000.0
2006-07-06 15:10:00,1.7151,1.7151,1.7148,1.7148,136300000.0
2006-07-06 15:11:00,1.7147,1.7147,1.7146,1.7146,136300000.0
2006-07-06 15:12:00,1.7149,1.715,1.7147,1.7148,136300000.0
2006-07-06 15:13:00,1.7149,1.7149,1.7145,1.7145,136300000.0
2006-07-06 15:14:00,1.7147,1.7152,1.7147,1.7152,136300000.0
2006-07-06 15:15:00,1.7151,1.7151,1.7147,1.7149,136300000.0
2006-07-06 15:16:00,1.7148,1.7148,1.7144,1.7145,136300000.0
2006-07-06 15:17:00,1.7146,1.7147,1.7145,1.7145,136300000.0
2006-07-06 15:18:00,1.7146,1.7146,1.7142,1.7143,136300000.0
2006-07-06 15:19:00,1.7144,1.7144,1.7141,1.7141,136300000.0
2006-07-06 15:20:00,1.7142,1.7142,1.7141,1.7142,136300000.0
2006-07-06 15:21:00,1.7141,1.7141,1.7138,1.7141,136300000.0
2006-07-06 15:22:00,1.7144,1.7144,1.7143,1.7143,136300000.0
2006-07-06 15:23:00,1.7145,1.7147,1.7145,1.7146,136300000.0
2006-07-06 15:24:00,1.7148,1.7152,1.7148,1.715,136300000.0
2006-07-06 15:25:00,1.7149,1.7151,1.7146,1.7151,136300000.0
2006-07-06 15:26:00,1.7153,1.7154,1.7153,1.7154,136300000.0
2006-07-06 15:27:00,1.7153,1.7159,1.7153,1.7158,136300000.0
2006-07-06 15:28:00,1.7159,1.7161,1.7159,1.7161,136300000.0
2006-07-06 15:29:00,1.7162,1.7162,1.716,1.716,136300000.0
2006-07-06 15:30:00,1.7159,1.7159,1.7156,1.7156,136300000.0
2006-07-06 15:31:00,1.7153,1.7154,1.7151,1.7151,136300000.0
2006-07-06 15:32:00,1.715,1.715,1.7148,1.7148,136300000.0
2006-07-06 15:33:00,1.7149,1.715,1.7145,1.7145,136300000.0
2006-07-06 15:34:00,1.7147,1.7147,1.7145,1.7145,136300000.0
2006-07-06 15:35:00,1.7147,1.7148,1.7147,1.7148,136300000.0
2006-07-06 15:36:00,1.7147,1.715,1.7147,1.715,136300000.0
2006-07-06 15:37:00,1.7149,1.7149,1.7145,1.7145,136300000.0
2006-07-06 15:38:00,1.7146,1.7146,1.7142,1.7142,136300000.0
2006-07-06 15:39:00,1.7143,1.7144,1.7142,1.7143,136300000.0
2006-07-06 15:40:00,1.7142,1.7143,1.7141,1.7143,136300000.0
2006-07-06 15:41:00,1.7146,1.7146,1.7144,1.7144,136300000.0
2006-07-06 15:42:00,1.7143,1.7146,1.7143,1.7143,136300000.0
2006-07-06 15:43:00,1.7144,1.7144,1.7144,1.7144,136300000.0
2006-07-06 15:44:00,1.7143,1.7143,1.7143,1.7143,136300000.0
2006-07-06 15:45:00,1.7144,1.7144,1.7142,1.7142,136300000.0
2006-07-06 15:46:00,1.7144,1.7144,1.7138,1.7139,136300000.0
2006-07-06 15:47:00,1.7141,1.7141,1.7138,1.714,136300000.0
2006-07-06 15:48:00,1.7141,1.7141,1.7137,1.7139,136300000.0
2006-07-06 15:49:00,1.7141,1.7145,1.7141,1.7145,136300000.0
2006-07-06 15:51:00,1.7147,1.7147,1.7142,1.7144,136300000.0
2006-07-06 15:52:00,1.7146,1.7146,1.7139,1.714,136300000.0
2006-07-06 15:53:00,1.7139,1.7141,1.7137,1.7141,136300000.0
2006-07-06 15:54:00,1.7144,1.7144,1.7141,1.7141,136300000.0
2006-07-06 15:55:00,1.7142,1.7143,1.7141,1.7143,136300000.0
2006-07-06 15:56:00,1.7142,1.7143,1.7141,1.7141,136300000.0
2006-07-06 15:57:00,1.7142,1.7142,1.7139,1.7139,136300000.0
2006-07-06 15:58:00,1.7142,1.7145,1.7142,1.7144,136300000.0
2006-07-06 15:59:00,1.7145,1.7149,1.7145,1.7149,136300000.0
2006-07-06 16:00:00,1.7153,1.7155,1.7146,1.7146,136300000.0
2006-07-06 16:01:00,1.7147,1.7152,1.7146,1.7152,136300000.0
2006-07-06 16:02:00,1.7151,1.7154,1.7151,1.7154,136300000.0
2006-07-06 16:03:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-06 16:04:00,1.7153,1.7157,1.7152,1.7155,136300000.0
2006-07-06 16:05:00,1.7154,1.7154,1.7154,1.7154,136300000.0
2006-07-06 16:06:00,1.7152,1.7152,1.7152,1.7152,136300000.0
2006-07-06 16:07:00,1.7151,1.7153,1.7149,1.715,136300000.0
2006-07-06 16:08:00,1.7151,1.7154,1.7151,1.7154,136300000.0
2006-07-06 16:09:00,1.7153,1.7153,1.7152,1.7153,136300000.0
2006-07-06 16:10:00,1.7155,1.7161,1.7155,1.7158,136300000.0
2006-07-06 16:11:00,1.7157,1.7158,1.7154,1.7154,136300000.0
2006-07-06 16:12:00,1.7155,1.7155,1.7154,1.7154,136300000.0
2006-07-06 16:13:00,1.7155,1.7155,1.7151,1.7151,136300000.0
2006-07-06 16:14:00,1.7156,1.7156,1.7153,1.7154,136300000.0
2006-07-06 16:15:00,1.7153,1.7153,1.7146,1.7146,136300000.0
2006-07-06 16:16:00,1.7147,1.7147,1.7141,1.7141,136300000.0
2006-07-06 16:17:00,1.7145,1.7145,1.7144,1.7144,136300000.0
2006-07-06 16:18:00,1.7145,1.7146,1.7145,1.7146,136300000.0
2006-07-06 16:19:00,1.7147,1.7147,1.7144,1.7145,136300000.0
2006-07-06 16:20:00,1.7144,1.7148,1.7143,1.7148,136300000.0
2006-07-06 16:21:00,1.7149,1.7149,1.7147,1.7148,136300000.0
2006-07-06 16:22:00,1.7147,1.715,1.7146,1.7146,136300000.0
2006-07-06 16:23:00,1.7149,1.7151,1.7148,1.715,136300000.0
2006-07-06 16:24:00,1.7149,1.7149,1.7147,1.7147,136300000.0
2006-07-06 16:44:00,1.7107,1.7108,1.7104,1.7108,136300000.0
2006-07-06 16:45:00,1.7109,1.7111,1.7109,1.711,136300000.0
2006-07-06 16:46:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2006-07-06 16:47:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-06 16:48:00,1.7112,1.7113,1.7111,1.7112,136300000.0
2006-07-06 16:49:00,1.7113,1.7115,1.7112,1.7115,136300000.0
2006-07-06 16:50:00,1.7113,1.7118,1.7113,1.7118,136300000.0
2006-07-06 16:51:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-07-06 16:52:00,1.7114,1.7115,1.7114,1.7114,136300000.0
2006-07-06 16:53:00,1.7113,1.7113,1.7107,1.7107,136300000.0
2006-07-06 16:54:00,1.7109,1.7109,1.7105,1.7107,136300000.0
2006-07-06 16:55:00,1.7106,1.7107,1.7106,1.7106,136300000.0
2006-07-06 16:56:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-07-06 16:57:00,1.7103,1.7104,1.7103,1.7104,136300000.0
2006-07-06 16:58:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-07-06 16:59:00,1.7103,1.7105,1.71,1.71,136300000.0
2006-07-06 17:00:00,1.7099,1.71,1.7097,1.71,136300000.0
2006-07-06 17:01:00,1.7101,1.7103,1.71,1.7103,136300000.0
2006-07-06 17:02:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-07-06 17:03:00,1.7106,1.7106,1.7105,1.7106,136300000.0
2006-07-06 17:04:00,1.7105,1.7106,1.7103,1.7103,136300000.0
2006-07-06 17:05:00,1.7102,1.7103,1.71,1.71,136300000.0
2006-07-06 17:06:00,1.7098,1.7098,1.7097,1.7098,136300000.0
2006-07-06 17:07:00,1.7096,1.7096,1.7092,1.7092,136300000.0
2006-07-06 17:08:00,1.7096,1.7096,1.709,1.709,136300000.0
2006-07-06 17:09:00,1.7089,1.7089,1.708,1.7088,136300000.0
2006-07-06 17:10:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2006-07-06 17:11:00,1.7092,1.7094,1.7092,1.7094,136300000.0
2006-07-06 17:12:00,1.7093,1.7094,1.7092,1.7094,136300000.0
2006-07-06 17:13:00,1.7093,1.7093,1.7089,1.7089,136300000.0
2006-07-06 17:14:00,1.7091,1.7091,1.7084,1.7086,136300000.0
2006-07-06 17:15:00,1.7085,1.7086,1.7081,1.7082,136300000.0
2006-07-06 17:16:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-07-06 17:17:00,1.7087,1.7087,1.7082,1.7082,136300000.0
2006-07-06 17:18:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-07-06 17:19:00,1.708,1.708,1.7075,1.7075,136300000.0
2006-07-06 17:20:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-07-06 17:21:00,1.7077,1.7081,1.7077,1.708,136300000.0
2006-07-06 17:22:00,1.7081,1.7081,1.7078,1.7079,136300000.0
2006-07-06 17:23:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-07-06 17:24:00,1.7082,1.7083,1.7078,1.7081,136300000.0
2006-07-06 17:25:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2006-07-06 17:26:00,1.7084,1.7086,1.7084,1.7086,136300000.0
2006-07-06 17:27:00,1.7085,1.7085,1.7082,1.7082,136300000.0
2006-07-06 17:28:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-07-06 17:29:00,1.7088,1.7088,1.7087,1.7087,136300000.0
2006-07-06 17:30:00,1.7086,1.7089,1.7086,1.7089,136300000.0
2006-07-06 17:31:00,1.7091,1.7091,1.7088,1.7089,136300000.0
2006-07-06 17:32:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-07-06 17:33:00,1.7088,1.7088,1.7087,1.7088,136300000.0
2006-07-06 17:34:00,1.7089,1.7089,1.7087,1.7088,136300000.0
2006-07-06 17:35:00,1.7089,1.7093,1.7089,1.7092,136300000.0
2006-07-06 17:36:00,1.7091,1.7092,1.7089,1.7089,136300000.0
2006-07-06 17:37:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-07-06 17:38:00,1.709,1.709,1.709,1.709,136300000.0
2006-07-06 17:39:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-07-06 17:40:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-07-06 17:41:00,1.7089,1.7089,1.7086,1.7088,136300000.0
2006-07-06 17:42:00,1.7087,1.7088,1.7086,1.7086,136300000.0
2006-07-06 17:43:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-07-06 17:44:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-07-06 17:45:00,1.7086,1.7088,1.7086,1.7088,136300000.0
2006-07-06 17:46:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-07-06 17:47:00,1.7086,1.7088,1.7085,1.7088,136300000.0
2006-07-06 17:48:00,1.7089,1.7089,1.7086,1.7086,136300000.0
2006-07-06 17:49:00,1.7087,1.7093,1.7087,1.7092,136300000.0
2006-07-06 17:50:00,1.7091,1.7091,1.709,1.709,136300000.0
2006-07-06 17:51:00,1.7096,1.7096,1.709,1.709,136300000.0
2006-07-06 17:52:00,1.7094,1.7099,1.7094,1.7097,136300000.0
2006-07-06 17:53:00,1.7098,1.7099,1.7097,1.7097,136300000.0
2006-07-06 17:54:00,1.7098,1.7099,1.7097,1.7099,136300000.0
2006-07-06 17:55:00,1.7098,1.71,1.7098,1.7099,136300000.0
2006-07-06 17:56:00,1.71,1.71,1.7096,1.7096,136300000.0
2006-07-06 17:57:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-07-06 17:58:00,1.7092,1.7095,1.7092,1.7093,136300000.0
2006-07-06 17:59:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-07-06 18:00:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-07-06 18:01:00,1.7095,1.7097,1.7094,1.7095,136300000.0
2006-07-06 18:02:00,1.7096,1.7101,1.7096,1.71,136300000.0
2006-07-06 18:03:00,1.7099,1.7101,1.7098,1.7098,136300000.0
2006-07-06 18:04:00,1.7099,1.71,1.7097,1.7097,136300000.0
2006-07-06 18:05:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-07-06 18:06:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-07-06 18:07:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-07-06 18:08:00,1.71,1.71,1.71,1.71,136300000.0
2006-07-06 18:09:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-07-06 18:10:00,1.71,1.7101,1.7099,1.7099,136300000.0
2006-07-06 18:11:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-07-06 18:12:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2006-07-06 18:13:00,1.7099,1.71,1.7098,1.71,136300000.0
2006-07-06 18:14:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-07-06 18:15:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-07-06 18:16:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-07-06 18:17:00,1.7101,1.7102,1.7101,1.7101,136300000.0
2006-07-06 18:18:00,1.71,1.7102,1.7099,1.7101,136300000.0
2006-07-06 18:19:00,1.71,1.71,1.71,1.71,136300000.0
2006-07-06 18:20:00,1.7103,1.7103,1.7101,1.7101,136300000.0
2006-07-06 18:21:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-07-06 18:22:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-07-06 18:23:00,1.7101,1.7102,1.7099,1.7099,136300000.0
2006-07-06 18:24:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-07-06 18:25:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-07-06 18:26:00,1.7097,1.7097,1.7094,1.7095,136300000.0
2006-07-06 18:27:00,1.7094,1.7098,1.7094,1.7098,136300000.0
2006-07-06 18:28:00,1.7097,1.7098,1.7096,1.7098,136300000.0
2006-07-06 18:29:00,1.7096,1.7098,1.7096,1.7098,136300000.0
2006-07-06 18:30:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-07-06 18:31:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-07-06 18:32:00,1.7097,1.7098,1.7092,1.7092,136300000.0
2006-07-06 18:33:00,1.7095,1.7098,1.7095,1.7098,136300000.0
2006-07-06 18:34:00,1.71,1.71,1.7097,1.7099,136300000.0
2006-07-06 18:35:00,1.71,1.7103,1.71,1.7103,136300000.0
2006-07-06 18:36:00,1.7099,1.7104,1.7098,1.7104,136300000.0
2006-07-06 18:37:00,1.7103,1.7105,1.7102,1.7104,136300000.0
2006-07-06 18:39:00,1.7106,1.7107,1.7105,1.7106,136300000.0
2006-07-06 18:40:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-07-06 18:41:00,1.7106,1.7106,1.7104,1.7105,136300000.0
2006-07-06 18:42:00,1.7104,1.7105,1.7103,1.7104,136300000.0
2006-07-06 18:43:00,1.7105,1.7106,1.7104,1.7104,136300000.0
2006-07-06 18:44:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-07-06 18:45:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-07-06 18:46:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-07-06 18:47:00,1.7106,1.7106,1.7105,1.7106,136300000.0
2006-07-06 18:48:00,1.7105,1.7106,1.7104,1.7105,136300000.0
2006-07-06 18:49:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-07-06 18:51:00,1.7098,1.7104,1.7098,1.7103,136300000.0
2006-07-06 18:52:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-07-06 18:53:00,1.7105,1.711,1.7105,1.711,136300000.0
2006-07-06 18:54:00,1.7108,1.7109,1.7107,1.7107,136300000.0
2006-07-06 18:55:00,1.7108,1.7109,1.7107,1.7108,136300000.0
2006-07-06 18:56:00,1.7107,1.711,1.7107,1.7108,136300000.0
2006-07-06 18:57:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-07-06 18:58:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-07-06 18:59:00,1.7105,1.7107,1.7105,1.7106,136300000.0
2006-07-06 19:00:00,1.7108,1.7108,1.71,1.71,136300000.0
2006-07-06 19:01:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-07-06 19:02:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-07-06 19:03:00,1.7103,1.7104,1.7099,1.71,136300000.0
2006-07-06 19:04:00,1.7099,1.7101,1.7099,1.7101,136300000.0
2006-07-06 19:05:00,1.71,1.7102,1.7099,1.7102,136300000.0
2006-07-06 19:06:00,1.7101,1.7102,1.7101,1.7101,136300000.0
2006-07-06 19:07:00,1.71,1.7105,1.71,1.7105,136300000.0
2006-07-06 19:08:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-07-06 19:09:00,1.7105,1.7106,1.7103,1.7106,136300000.0
2006-07-06 19:10:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-07-06 19:11:00,1.7108,1.7109,1.7107,1.7109,136300000.0
2006-07-06 19:12:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-07-06 19:13:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-07-06 19:14:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-07-06 19:15:00,1.711,1.7114,1.711,1.7114,136300000.0
2006-07-06 19:16:00,1.7113,1.7115,1.7111,1.7114,136300000.0
2006-07-06 19:17:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-07-06 19:18:00,1.7119,1.7124,1.7119,1.7124,136300000.0
2006-07-06 19:19:00,1.7123,1.7125,1.7123,1.7123,136300000.0
2006-07-06 19:20:00,1.7122,1.7124,1.7121,1.7121,136300000.0
2006-07-06 19:21:00,1.7123,1.7123,1.7119,1.7123,136300000.0
2006-07-06 19:22:00,1.7122,1.7124,1.7122,1.7122,136300000.0
2006-07-06 19:23:00,1.712,1.7122,1.712,1.712,136300000.0
2006-07-06 19:24:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-07-06 19:25:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-07-06 19:26:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-06 19:27:00,1.7117,1.712,1.7117,1.712,136300000.0
2006-07-06 19:28:00,1.7119,1.7119,1.7118,1.7119,136300000.0
2006-07-06 19:29:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-07-06 19:30:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-07-06 19:31:00,1.7122,1.7122,1.7119,1.7119,136300000.0
2006-07-06 19:32:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-07-06 19:33:00,1.7118,1.7122,1.7118,1.7122,136300000.0
2006-07-06 19:34:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-07-06 19:35:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-07-06 19:36:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-07-06 19:37:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-07-06 19:38:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-07-06 19:39:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-07-06 19:40:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-07-06 19:41:00,1.712,1.7121,1.712,1.712,136300000.0
2006-07-06 19:42:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-07-06 19:43:00,1.712,1.712,1.712,1.712,136300000.0
2006-07-06 19:44:00,1.7121,1.7122,1.7121,1.7121,136300000.0
2006-07-06 19:45:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-07-06 19:46:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-07-06 19:47:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-07-06 19:48:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-07-06 19:49:00,1.7119,1.7119,1.7115,1.7116,136300000.0
2006-07-06 19:50:00,1.7115,1.7116,1.7115,1.7115,136300000.0
2006-07-06 19:51:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-07-06 19:53:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-07-06 19:54:00,1.7117,1.7117,1.7115,1.7117,136300000.0
2006-07-06 19:55:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-06 19:56:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-07-06 19:57:00,1.712,1.712,1.7117,1.7117,136300000.0
2006-07-06 19:58:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-07-06 19:59:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-07-06 20:00:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-07-06 20:01:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-07-06 20:03:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-07-06 20:04:00,1.7121,1.7121,1.7109,1.7109,136300000.0
2006-07-06 20:05:00,1.7106,1.7112,1.7103,1.711,136300000.0
2006-07-06 20:06:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-07-06 20:07:00,1.7109,1.711,1.7109,1.711,136300000.0
2006-07-06 20:08:00,1.7109,1.711,1.7109,1.7109,136300000.0
2006-07-06 20:09:00,1.7111,1.7112,1.711,1.7111,136300000.0
2006-07-06 20:10:00,1.7115,1.7115,1.7112,1.7113,136300000.0
2006-07-06 20:11:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-07-06 20:12:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-07-06 20:13:00,1.712,1.712,1.7117,1.7117,136300000.0
2006-07-06 20:14:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-07-06 20:15:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-07-06 20:16:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-07-06 20:18:00,1.7114,1.7114,1.7111,1.7113,136300000.0
2006-07-06 20:19:00,1.7111,1.7112,1.711,1.711,136300000.0
2006-07-06 20:20:00,1.7109,1.7112,1.7108,1.7112,136300000.0
2006-07-06 20:21:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-07-06 20:22:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-07-06 20:23:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-07-06 20:24:00,1.7108,1.7109,1.7108,1.7108,136300000.0
2006-07-06 20:25:00,1.7107,1.7108,1.7106,1.7106,136300000.0
2006-07-06 20:26:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-07-06 20:27:00,1.7103,1.7104,1.7103,1.7103,136300000.0
2006-07-06 20:28:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-07-06 20:29:00,1.7102,1.7105,1.7102,1.7105,136300000.0
2006-07-06 20:30:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-07-06 20:31:00,1.7105,1.7106,1.7104,1.7104,136300000.0
2006-07-06 20:32:00,1.7105,1.7105,1.7102,1.7103,136300000.0
2006-07-06 20:33:00,1.7104,1.7104,1.7103,1.7104,136300000.0
2006-07-06 20:34:00,1.7106,1.7106,1.7103,1.7105,136300000.0
2006-07-06 20:35:00,1.7104,1.7105,1.7104,1.7105,136300000.0
2006-07-06 20:36:00,1.7106,1.711,1.7106,1.711,136300000.0
2006-07-06 20:37:00,1.7109,1.7111,1.7108,1.7108,136300000.0
2006-07-06 20:38:00,1.7109,1.7109,1.7108,1.7109,136300000.0
2006-07-06 20:39:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2006-07-06 20:40:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-07-06 20:41:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-07-06 20:42:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-07-06 20:43:00,1.7109,1.711,1.7108,1.7109,136300000.0
2006-07-06 20:44:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-07-06 20:45:00,1.7111,1.7111,1.711,1.7111,136300000.0
2006-07-06 20:46:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-07-06 20:47:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-07-06 20:48:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-07-06 20:49:00,1.7112,1.7112,1.7109,1.7109,136300000.0
2006-07-06 20:50:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-07-06 20:51:00,1.7111,1.7113,1.7109,1.711,136300000.0
2006-07-06 20:52:00,1.7111,1.7111,1.711,1.7111,136300000.0
2006-07-06 20:53:00,1.711,1.7114,1.711,1.711,136300000.0
2006-07-06 20:54:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-07-06 20:55:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-07-06 20:56:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-07-06 20:57:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-07-06 20:58:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-07-06 20:59:00,1.7113,1.7114,1.7112,1.7113,136300000.0
2006-07-06 21:00:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-07-06 21:01:00,1.7115,1.7116,1.7115,1.7115,136300000.0
2006-07-06 21:02:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-07-06 21:03:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-07-06 21:04:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-07-06 21:05:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-06 21:06:00,1.7114,1.7116,1.7113,1.7116,136300000.0
2006-07-06 21:07:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-07-06 21:08:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-07-06 21:09:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-07-06 21:10:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-06 21:11:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-07-06 21:12:00,1.7116,1.7116,1.7114,1.7115,136300000.0
2006-07-06 21:13:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-07-06 21:14:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-07-06 21:15:00,1.7115,1.7119,1.7115,1.7119,136300000.0
2006-07-06 21:16:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-07-06 21:17:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-07-06 21:18:00,1.7122,1.7123,1.7121,1.7121,136300000.0
2006-07-06 21:19:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-07-06 21:20:00,1.7125,1.7126,1.7124,1.7125,136300000.0
2006-07-06 21:21:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-07-06 21:22:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-07-06 21:23:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-07-06 21:24:00,1.7124,1.7126,1.7123,1.7125,136300000.0
2006-07-06 21:25:00,1.7124,1.7126,1.7124,1.7125,136300000.0
2006-07-06 21:26:00,1.7126,1.7126,1.7124,1.7125,136300000.0
2006-07-06 21:27:00,1.7124,1.7124,1.7121,1.7121,136300000.0
2006-07-06 21:28:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-07-06 21:30:00,1.7124,1.7124,1.712,1.712,136300000.0
2006-07-06 21:31:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-07-06 21:32:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-07-06 21:33:00,1.7122,1.7122,1.712,1.7121,136300000.0
2006-07-06 21:34:00,1.712,1.712,1.712,1.712,136300000.0
2006-07-06 21:35:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-07-06 21:36:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-07-06 21:37:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-07-06 21:38:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-07-06 21:39:00,1.7122,1.7124,1.7122,1.7123,136300000.0
2006-07-06 21:40:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-07-06 21:41:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-07-06 21:42:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-07-06 21:43:00,1.7124,1.7126,1.7124,1.7126,136300000.0
2006-07-06 21:44:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-07-06 21:45:00,1.7122,1.7125,1.7122,1.7125,136300000.0
2006-07-06 21:47:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-07-06 21:48:00,1.7127,1.7127,1.7123,1.7125,136300000.0
2006-07-06 21:51:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-07-06 21:52:00,1.7125,1.7127,1.7125,1.7126,136300000.0
2006-07-06 21:53:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-07-06 21:54:00,1.7123,1.7124,1.7122,1.7124,136300000.0
2006-07-06 21:55:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-07-06 21:56:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-07-06 21:57:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-07-06 21:58:00,1.7124,1.7125,1.7123,1.7125,136300000.0
2006-07-06 21:59:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-07-06 22:00:00,1.7126,1.7127,1.7125,1.7126,136300000.0
2006-07-06 22:01:00,1.7127,1.7127,1.7126,1.7126,136300000.0
2006-07-06 22:04:00,1.7125,1.7126,1.7124,1.7125,136300000.0
2006-07-06 22:05:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-07-06 22:06:00,1.7123,1.7126,1.7123,1.7125,136300000.0
2006-07-06 22:07:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-07-06 22:08:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-07-06 22:09:00,1.7125,1.7126,1.7123,1.7123,136300000.0
2006-07-06 22:10:00,1.712,1.712,1.7117,1.7117,136300000.0
2006-07-06 22:11:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-07-06 22:12:00,1.712,1.7122,1.712,1.7121,136300000.0
2006-07-06 22:13:00,1.7119,1.7119,1.7116,1.7118,136300000.0
2006-07-06 22:14:00,1.7117,1.7117,1.7114,1.7115,136300000.0
2006-07-06 22:15:00,1.7114,1.7115,1.7113,1.7113,136300000.0
2006-07-06 22:16:00,1.7114,1.7114,1.7112,1.7113,136300000.0
2006-07-06 22:17:00,1.7114,1.7115,1.7113,1.7115,136300000.0
2006-07-06 22:18:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-06 22:19:00,1.7115,1.7115,1.7113,1.7114,136300000.0
2006-07-06 22:20:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-07-06 22:21:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-07-06 22:22:00,1.7114,1.7115,1.7114,1.7114,136300000.0
2006-07-06 22:23:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-07-06 22:24:00,1.7116,1.7116,1.7115,1.7116,136300000.0
2006-07-06 22:25:00,1.7115,1.7117,1.7115,1.7116,136300000.0
2006-07-06 22:26:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-07-06 22:27:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-07-06 22:28:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-07-06 22:29:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-07-06 22:30:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-07-06 22:31:00,1.7114,1.7115,1.7113,1.7114,136300000.0
2006-07-06 22:32:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-07-06 22:33:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-07-06 22:34:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-07-06 22:35:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-07-06 22:36:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-07-06 22:38:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-07-06 22:39:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-07-06 22:40:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-07-06 22:41:00,1.7122,1.7122,1.712,1.712,136300000.0
2006-07-06 22:42:00,1.7118,1.712,1.7118,1.712,136300000.0
2006-07-06 22:43:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-07-06 22:44:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-07-06 22:45:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-07-06 22:46:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-07-06 22:47:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-07-06 22:48:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-07-06 22:49:00,1.7125,1.7125,1.7124,1.7125,136300000.0
2006-07-06 22:50:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-07-06 22:51:00,1.7124,1.7125,1.7123,1.7125,136300000.0
2006-07-06 22:52:00,1.7123,1.7126,1.7123,1.7124,136300000.0
2006-07-06 22:53:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-07-06 22:54:00,1.7124,1.7126,1.7124,1.7124,136300000.0
2006-07-06 22:55:00,1.7123,1.7123,1.7122,1.7123,136300000.0
2006-07-06 22:56:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-07-06 22:57:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-07-06 22:58:00,1.7121,1.7122,1.712,1.7121,136300000.0
2006-07-06 22:59:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-07-06 23:00:00,1.7117,1.7117,1.7114,1.7115,136300000.0
2006-07-06 23:01:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-07-06 23:02:00,1.7114,1.7116,1.7114,1.7116,136300000.0
2006-07-06 23:03:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-06 23:05:00,1.7116,1.7117,1.7114,1.7115,136300000.0
2006-07-06 23:06:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-07-06 23:07:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-07-06 23:08:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-07-06 23:09:00,1.7121,1.7121,1.7117,1.7117,136300000.0
2006-07-06 23:10:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-07-06 23:11:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-07-06 23:12:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-07-06 23:13:00,1.7113,1.7114,1.7113,1.7113,136300000.0
2006-07-06 23:14:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-07-06 23:15:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-07-06 23:16:00,1.7114,1.7114,1.7109,1.7112,136300000.0
2006-07-06 23:17:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-07-06 23:18:00,1.7111,1.7112,1.7109,1.7112,136300000.0
2006-07-06 23:19:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-07-06 23:20:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-07-06 23:21:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-07-06 23:22:00,1.7116,1.7116,1.7113,1.7114,136300000.0
2006-07-06 23:23:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-07-06 23:24:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-06 23:25:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-07-06 23:26:00,1.7116,1.7118,1.7114,1.7118,136300000.0
2006-07-06 23:28:00,1.7116,1.7117,1.7115,1.7115,136300000.0
2006-07-06 23:29:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-07-06 23:30:00,1.7115,1.7116,1.7114,1.7115,136300000.0
2006-07-06 23:31:00,1.7113,1.7119,1.7113,1.7116,136300000.0
2006-07-06 23:32:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-07-06 23:33:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-07-06 23:34:00,1.7124,1.7124,1.7123,1.7124,136300000.0
2006-07-06 23:35:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-07-06 23:36:00,1.7126,1.7127,1.7125,1.7125,136300000.0
2006-07-06 23:37:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-07-06 23:38:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-07-06 23:39:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-07-06 23:40:00,1.7123,1.7123,1.7123,1.7123,136300000.0
2006-07-06 23:41:00,1.7126,1.7126,1.7123,1.7123,136300000.0
2006-07-06 23:42:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-07-06 23:43:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-07-06 23:45:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-07-06 23:46:00,1.7127,1.7127,1.7124,1.7125,136300000.0
2006-07-06 23:47:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-07-06 23:48:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-07-06 23:51:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-07-06 23:52:00,1.7121,1.7121,1.7119,1.7119,136300000.0
2006-07-06 23:53:00,1.712,1.712,1.712,1.712,136300000.0
2006-07-06 23:54:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-07-06 23:55:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-07-06 23:56:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-07-06 23:57:00,1.7115,1.7117,1.7115,1.7115,136300000.0
2006-07-06 23:58:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-07-06 23:59:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2006-07-07 00:00:00,1.7108,1.7109,1.7108,1.7108,136300000.0
2006-07-07 00:01:00,1.7106,1.7109,1.7106,1.7107,136300000.0
2006-07-07 00:02:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-07-07 00:03:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-07-07 00:04:00,1.711,1.7111,1.711,1.7111,136300000.0
2006-07-07 00:05:00,1.7109,1.7112,1.7109,1.7111,136300000.0
2006-07-07 00:06:00,1.7112,1.7113,1.7108,1.7108,136300000.0
2006-07-07 00:07:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-07-07 00:08:00,1.7107,1.7109,1.7106,1.7109,136300000.0
2006-07-07 00:10:00,1.7111,1.7111,1.7109,1.7111,136300000.0
2006-07-07 00:11:00,1.7109,1.7109,1.7108,1.7109,136300000.0
2006-07-07 00:12:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-07-07 00:13:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-07-07 00:14:00,1.7111,1.7111,1.711,1.7111,136300000.0
2006-07-07 00:15:00,1.7115,1.7118,1.7115,1.7118,136300000.0
2006-07-07 00:16:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-07-07 00:17:00,1.712,1.712,1.7115,1.7115,136300000.0
2006-07-07 00:18:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-07-07 00:19:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-07-07 00:20:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-07-07 00:21:00,1.7118,1.7118,1.7117,1.7118,136300000.0
2006-07-07 00:22:00,1.7121,1.7124,1.7121,1.7123,136300000.0
2006-07-07 00:23:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-07-07 00:24:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-07-07 00:25:00,1.712,1.7123,1.712,1.712,136300000.0
2006-07-07 00:26:00,1.7121,1.7121,1.7118,1.7118,136300000.0
2006-07-07 00:27:00,1.7117,1.7117,1.7114,1.7114,136300000.0
2006-07-07 00:28:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-07-07 00:29:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-07-07 00:30:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-07 00:31:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-07 00:32:00,1.7112,1.7113,1.7111,1.7112,136300000.0
2006-07-07 00:33:00,1.7114,1.7114,1.7112,1.7113,136300000.0
2006-07-07 00:34:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-07-07 00:35:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-07 00:36:00,1.7116,1.7119,1.7116,1.7117,136300000.0
2006-07-07 00:37:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-07-07 00:38:00,1.7117,1.7125,1.7116,1.7124,136300000.0
2006-07-07 00:39:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-07-07 00:40:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-07-07 00:41:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-07-07 00:42:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-07-07 00:43:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-07-07 00:44:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-07-07 00:45:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-07-07 00:46:00,1.7125,1.7126,1.7123,1.7126,136300000.0
2006-07-07 00:47:00,1.7125,1.7126,1.7124,1.7124,136300000.0
2006-07-07 00:48:00,1.7125,1.7127,1.7124,1.7125,136300000.0
2006-07-07 00:49:00,1.7123,1.7126,1.7123,1.7124,136300000.0
2006-07-07 00:50:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-07-07 00:51:00,1.7121,1.7124,1.7121,1.7123,136300000.0
2006-07-07 00:52:00,1.7124,1.7124,1.7123,1.7124,136300000.0
2006-07-07 00:53:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-07-07 00:54:00,1.7123,1.7123,1.7122,1.7123,136300000.0
2006-07-07 00:55:00,1.7122,1.7125,1.7122,1.7124,136300000.0
2006-07-07 00:56:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-07-07 00:57:00,1.7125,1.7126,1.7125,1.7126,136300000.0
2006-07-07 00:58:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-07-07 00:59:00,1.7124,1.7126,1.7124,1.7126,136300000.0
2006-07-07 01:00:00,1.7125,1.7127,1.7125,1.7125,136300000.0
2006-07-07 01:01:00,1.7127,1.7129,1.7127,1.7128,136300000.0
2006-07-07 01:02:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-07-07 01:03:00,1.7127,1.7128,1.7125,1.7126,136300000.0
2006-07-07 01:04:00,1.7128,1.7129,1.7126,1.7126,136300000.0
2006-07-07 01:05:00,1.713,1.713,1.7128,1.7129,136300000.0
2006-07-07 01:06:00,1.7128,1.7128,1.7125,1.7125,136300000.0
2006-07-07 01:07:00,1.7122,1.7123,1.7119,1.7123,136300000.0
2006-07-07 01:08:00,1.7124,1.7125,1.7123,1.7124,136300000.0
2006-07-07 01:09:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-07-07 01:10:00,1.7123,1.7125,1.7122,1.7125,136300000.0
2006-07-07 01:11:00,1.7123,1.7124,1.712,1.7122,136300000.0
2006-07-07 01:12:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-07-07 01:13:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-07-07 01:14:00,1.7121,1.7122,1.712,1.7122,136300000.0
2006-07-07 01:15:00,1.7123,1.7123,1.712,1.712,136300000.0
2006-07-07 01:16:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-07-07 01:17:00,1.7119,1.712,1.7118,1.712,136300000.0
2006-07-07 01:18:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-07-07 01:19:00,1.7124,1.7124,1.712,1.712,136300000.0
2006-07-07 01:20:00,1.7118,1.712,1.7118,1.7119,136300000.0
2006-07-07 01:22:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-07-07 01:23:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-07-07 01:24:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-07-07 01:25:00,1.7118,1.7118,1.7115,1.7115,136300000.0
2006-07-07 01:26:00,1.7114,1.7114,1.7111,1.7112,136300000.0
2006-07-07 01:27:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-07-07 01:28:00,1.7111,1.7111,1.7109,1.711,136300000.0
2006-07-07 01:29:00,1.7111,1.7113,1.711,1.7113,136300000.0
2006-07-07 01:30:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-07-07 01:31:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-07-07 01:32:00,1.7113,1.7114,1.7113,1.7113,136300000.0
2006-07-07 01:33:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-07 01:34:00,1.7112,1.7113,1.7111,1.7113,136300000.0
2006-07-07 01:35:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-07-07 01:36:00,1.7113,1.7114,1.7112,1.7113,136300000.0
2006-07-07 01:37:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-07 01:38:00,1.7115,1.7117,1.7114,1.7117,136300000.0
2006-07-07 01:39:00,1.7116,1.7118,1.7116,1.7117,136300000.0
2006-07-07 01:40:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-07-07 01:41:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-07-07 01:42:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-07-07 01:43:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-07-07 01:44:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-07-07 01:45:00,1.7113,1.7114,1.7112,1.7113,136300000.0
2006-07-07 01:46:00,1.7114,1.7117,1.7114,1.7114,136300000.0
2006-07-07 01:47:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-07-07 01:48:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-07-07 01:49:00,1.7118,1.712,1.7118,1.7119,136300000.0
2006-07-07 01:50:00,1.7118,1.712,1.7118,1.7119,136300000.0
2006-07-07 01:51:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-07-07 01:52:00,1.7118,1.7119,1.7117,1.7117,136300000.0
2006-07-07 01:53:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-07-07 01:54:00,1.7115,1.7117,1.7114,1.7116,136300000.0
2006-07-07 01:55:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-07-07 01:56:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-07-07 01:57:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-07-07 01:58:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-07-07 01:59:00,1.7118,1.7118,1.7117,1.7117,136300000.0
2006-07-07 02:00:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-07-07 02:01:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-07-07 02:02:00,1.712,1.712,1.7119,1.712,136300000.0
2006-07-07 02:03:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-07 02:04:00,1.7121,1.7123,1.7121,1.7123,136300000.0
2006-07-07 02:05:00,1.7122,1.7124,1.7121,1.7123,136300000.0
2006-07-07 02:06:00,1.7124,1.7124,1.7122,1.7122,136300000.0
2006-07-07 02:07:00,1.7123,1.7125,1.7122,1.7123,136300000.0
2006-07-07 02:08:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-07-07 02:09:00,1.7125,1.7127,1.7125,1.7125,136300000.0
2006-07-07 02:10:00,1.7126,1.7128,1.7125,1.7127,136300000.0
2006-07-07 02:11:00,1.7126,1.7127,1.7125,1.7127,136300000.0
2006-07-07 02:12:00,1.7128,1.7128,1.7125,1.7125,136300000.0
2006-07-07 02:13:00,1.7126,1.7126,1.7125,1.7126,136300000.0
2006-07-07 02:14:00,1.7125,1.7126,1.7125,1.7125,136300000.0
2006-07-07 02:15:00,1.7126,1.7127,1.7125,1.7125,136300000.0
2006-07-07 02:16:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-07-07 02:17:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-07-07 02:18:00,1.7125,1.7128,1.7125,1.7128,136300000.0
2006-07-07 02:19:00,1.7127,1.7129,1.7127,1.7128,136300000.0
2006-07-07 02:20:00,1.7126,1.7127,1.7126,1.7126,136300000.0
2006-07-07 02:21:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-07-07 02:22:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-07-07 02:23:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-07-07 02:24:00,1.7127,1.7127,1.7126,1.7127,136300000.0
2006-07-07 02:25:00,1.7126,1.7127,1.7124,1.7124,136300000.0
2006-07-07 02:26:00,1.7125,1.7125,1.7121,1.7123,136300000.0
2006-07-07 02:27:00,1.7122,1.7124,1.7121,1.7121,136300000.0
2006-07-07 02:28:00,1.712,1.7122,1.712,1.712,136300000.0
2006-07-07 02:29:00,1.7118,1.7122,1.7118,1.7122,136300000.0
2006-07-07 02:30:00,1.7121,1.7125,1.7121,1.7125,136300000.0
2006-07-07 02:31:00,1.7126,1.7126,1.7124,1.7126,136300000.0
2006-07-07 02:32:00,1.7127,1.7127,1.7125,1.7127,136300000.0
2006-07-07 02:33:00,1.7129,1.7129,1.7127,1.7128,136300000.0
2006-07-07 02:34:00,1.7127,1.7129,1.7127,1.7129,136300000.0
2006-07-07 02:35:00,1.7128,1.7128,1.7125,1.7125,136300000.0
2006-07-07 02:36:00,1.7124,1.7125,1.7123,1.7124,136300000.0
2006-07-07 02:37:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-07-07 02:38:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-07-07 02:39:00,1.7123,1.7123,1.712,1.7122,136300000.0
2006-07-07 02:40:00,1.7121,1.7121,1.7118,1.7119,136300000.0
2006-07-07 02:41:00,1.712,1.7123,1.7119,1.7123,136300000.0
2006-07-07 02:42:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-07-07 02:43:00,1.7121,1.7122,1.712,1.7121,136300000.0
2006-07-07 02:44:00,1.712,1.712,1.712,1.712,136300000.0
2006-07-07 02:45:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-07-07 02:46:00,1.7116,1.7118,1.7116,1.7118,136300000.0
2006-07-07 02:47:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-07-07 02:48:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-07-07 02:49:00,1.7115,1.7119,1.7115,1.7118,136300000.0
2006-07-07 02:50:00,1.7117,1.7117,1.7113,1.7113,136300000.0
2006-07-07 02:51:00,1.7111,1.7113,1.7111,1.7113,136300000.0
2006-07-07 02:52:00,1.7114,1.7118,1.7114,1.7116,136300000.0
2006-07-07 02:53:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-07-07 02:54:00,1.7119,1.7119,1.7118,1.7119,136300000.0
2006-07-07 02:55:00,1.7118,1.7118,1.7116,1.7117,136300000.0
2006-07-07 02:56:00,1.7116,1.7117,1.7115,1.7115,136300000.0
2006-07-07 02:57:00,1.7113,1.7113,1.711,1.7112,136300000.0
2006-07-07 02:58:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-07-07 02:59:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-07-07 03:00:00,1.7112,1.7115,1.7111,1.7113,136300000.0
2006-07-07 03:01:00,1.7112,1.7116,1.7112,1.7114,136300000.0
2006-07-07 03:02:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-07-07 03:03:00,1.7115,1.7115,1.7111,1.7115,136300000.0
2006-07-07 03:04:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-07 03:05:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-07-07 03:06:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-07-07 03:07:00,1.7115,1.7116,1.7112,1.7112,136300000.0
2006-07-07 03:08:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-07-07 03:09:00,1.711,1.7112,1.711,1.7112,136300000.0
2006-07-07 03:10:00,1.7111,1.7113,1.7111,1.7113,136300000.0
2006-07-07 03:11:00,1.7112,1.7115,1.7112,1.7115,136300000.0
2006-07-07 03:12:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-07-07 03:13:00,1.7114,1.7115,1.7113,1.7113,136300000.0
2006-07-07 03:14:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-07-07 03:15:00,1.7114,1.7114,1.7112,1.7113,136300000.0
2006-07-07 03:16:00,1.7112,1.7113,1.7111,1.7113,136300000.0
2006-07-07 03:17:00,1.7112,1.7113,1.711,1.711,136300000.0
2006-07-07 03:18:00,1.7111,1.7111,1.7108,1.7108,136300000.0
2006-07-07 03:19:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-07-07 03:21:00,1.7112,1.7113,1.7111,1.7112,136300000.0
2006-07-07 03:22:00,1.7113,1.7113,1.7111,1.7112,136300000.0
2006-07-07 03:23:00,1.7113,1.7113,1.7111,1.7112,136300000.0
2006-07-07 03:25:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-07-07 03:26:00,1.7111,1.7112,1.711,1.711,136300000.0
2006-07-07 03:27:00,1.7111,1.7112,1.711,1.7112,136300000.0
2006-07-07 03:28:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-07-07 03:29:00,1.7113,1.7114,1.7112,1.7114,136300000.0
2006-07-07 03:30:00,1.7113,1.7113,1.7109,1.7111,136300000.0
2006-07-07 03:31:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-07-07 03:32:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-07-07 03:33:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-07-07 03:34:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-07 03:35:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-07-07 03:36:00,1.7118,1.7118,1.7113,1.7115,136300000.0
2006-07-07 03:37:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-07-07 03:38:00,1.7115,1.7115,1.7113,1.7114,136300000.0
2006-07-07 03:39:00,1.7115,1.7116,1.7115,1.7115,136300000.0
2006-07-07 03:40:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-07-07 03:41:00,1.7115,1.7116,1.7114,1.7114,136300000.0
2006-07-07 03:43:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-07-07 03:44:00,1.7112,1.7114,1.7112,1.7114,136300000.0
2006-07-07 03:45:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-07-07 03:46:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-07-07 03:47:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-07-07 03:48:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-07-07 03:50:00,1.7109,1.7112,1.7109,1.711,136300000.0
2006-07-07 03:51:00,1.7111,1.7112,1.7109,1.7112,136300000.0
2006-07-07 03:52:00,1.7111,1.7112,1.7109,1.7111,136300000.0
2006-07-07 03:53:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-07-07 03:54:00,1.7111,1.7112,1.711,1.7111,136300000.0
2006-07-07 03:55:00,1.7112,1.7115,1.7112,1.7115,136300000.0
2006-07-07 03:56:00,1.7114,1.7114,1.7109,1.7112,136300000.0
2006-07-07 03:57:00,1.7113,1.7113,1.7108,1.7109,136300000.0
2006-07-07 03:58:00,1.7108,1.7111,1.7107,1.7111,136300000.0
2006-07-07 03:59:00,1.711,1.7111,1.7109,1.7111,136300000.0
2006-07-07 04:00:00,1.711,1.711,1.7108,1.7108,136300000.0
2006-07-07 04:01:00,1.7109,1.711,1.7108,1.7109,136300000.0
2006-07-07 04:02:00,1.7108,1.711,1.7108,1.7109,136300000.0
2006-07-07 04:03:00,1.711,1.7111,1.7109,1.7109,136300000.0
2006-07-07 04:04:00,1.7108,1.7111,1.7108,1.711,136300000.0
2006-07-07 04:05:00,1.7108,1.7109,1.7107,1.7107,136300000.0
2006-07-07 04:06:00,1.7108,1.7108,1.7104,1.7105,136300000.0
2006-07-07 04:07:00,1.7109,1.7109,1.7106,1.7106,136300000.0
2006-07-07 04:08:00,1.7105,1.7106,1.7105,1.7106,136300000.0
2006-07-07 04:09:00,1.7108,1.7109,1.7105,1.7105,136300000.0
2006-07-07 04:10:00,1.7106,1.7107,1.7106,1.7106,136300000.0
2006-07-07 04:11:00,1.7105,1.7106,1.7104,1.7104,136300000.0
2006-07-07 04:12:00,1.7103,1.7103,1.7102,1.7103,136300000.0
2006-07-07 04:13:00,1.7104,1.7107,1.7104,1.7106,136300000.0
2006-07-07 04:14:00,1.7109,1.711,1.7107,1.7107,136300000.0
2006-07-07 04:15:00,1.7106,1.7109,1.7106,1.7106,136300000.0
2006-07-07 04:16:00,1.7108,1.7108,1.7107,1.7108,136300000.0
2006-07-07 04:17:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-07-07 04:18:00,1.7112,1.7112,1.711,1.7112,136300000.0
2006-07-07 04:19:00,1.7113,1.7116,1.7113,1.7114,136300000.0
2006-07-07 04:20:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-07-07 04:21:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-07 04:22:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-07-07 04:23:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-07-07 04:24:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-07-07 04:25:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-07-07 04:26:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-07-07 04:27:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-07 04:28:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-07-07 04:30:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-07 04:31:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-07-07 04:32:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-07-07 04:33:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-07-07 04:34:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-07-07 04:35:00,1.7112,1.7114,1.7112,1.7113,136300000.0
2006-07-07 04:36:00,1.7114,1.7116,1.7114,1.7115,136300000.0
2006-07-07 04:37:00,1.7118,1.7119,1.7117,1.7118,136300000.0
2006-07-07 04:38:00,1.7117,1.7118,1.7116,1.7116,136300000.0
2006-07-07 04:39:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-07-07 04:40:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-07-07 04:41:00,1.7118,1.7123,1.7118,1.7121,136300000.0
2006-07-07 04:42:00,1.712,1.7122,1.7118,1.7119,136300000.0
2006-07-07 04:43:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-07-07 04:44:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-07 04:45:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-07-07 04:46:00,1.712,1.7121,1.7119,1.7121,136300000.0
2006-07-07 04:47:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-07-07 04:48:00,1.712,1.7121,1.7117,1.712,136300000.0
2006-07-07 04:49:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-07-07 04:50:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-07 04:51:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-07-07 04:52:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-07-07 04:53:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-07-07 04:54:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-07 04:55:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-07-07 04:56:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-07-07 04:57:00,1.7118,1.7124,1.7118,1.7121,136300000.0
2006-07-07 04:58:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-07-07 04:59:00,1.7122,1.7122,1.7121,1.7121,136300000.0
2006-07-07 05:00:00,1.7119,1.712,1.7117,1.7117,136300000.0
2006-07-07 05:01:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-07-07 05:02:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-07-07 05:03:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-07-07 05:04:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-07-07 05:05:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-07 05:06:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-07-07 05:07:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-07-07 05:08:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-07-07 05:09:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-07-07 05:10:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-07-07 05:11:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-07-07 05:12:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-07-07 05:13:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-07-07 05:14:00,1.7118,1.7119,1.7117,1.7119,136300000.0
2006-07-07 05:15:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-07-07 05:16:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-07-07 05:17:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-07-07 05:18:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-07-07 05:19:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-07 05:20:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-07-07 05:21:00,1.7116,1.7116,1.7115,1.7116,136300000.0
2006-07-07 05:22:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-07 05:23:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-07-07 05:24:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-07-07 05:25:00,1.7118,1.7119,1.7116,1.7118,136300000.0
2006-07-07 05:26:00,1.7117,1.7117,1.7113,1.7114,136300000.0
2006-07-07 05:27:00,1.7115,1.7115,1.7112,1.7113,136300000.0
2006-07-07 05:28:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-07-07 05:29:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-07-07 05:30:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-07-07 05:31:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-07-07 05:32:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2006-07-07 05:33:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-07-07 05:34:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-07-07 05:35:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-07 05:36:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-07-07 05:37:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-07 05:38:00,1.7112,1.7115,1.7112,1.7115,136300000.0
2006-07-07 05:39:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-07-07 05:40:00,1.7114,1.7114,1.7112,1.7114,136300000.0
2006-07-07 05:41:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-07-07 05:42:00,1.7115,1.7115,1.7113,1.7114,136300000.0
2006-07-07 05:43:00,1.7115,1.7118,1.7115,1.7116,136300000.0
2006-07-07 05:44:00,1.7117,1.7118,1.7114,1.7116,136300000.0
2006-07-07 05:45:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-07-07 05:46:00,1.7118,1.712,1.7117,1.712,136300000.0
2006-07-07 05:47:00,1.7119,1.712,1.7119,1.712,136300000.0
2006-07-07 05:48:00,1.7121,1.7124,1.712,1.7124,136300000.0
2006-07-07 05:49:00,1.7125,1.7125,1.7124,1.7124,136300000.0
2006-07-07 05:50:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-07-07 05:51:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-07-07 05:52:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-07-07 05:53:00,1.7123,1.7124,1.7122,1.7123,136300000.0
2006-07-07 05:54:00,1.7122,1.7124,1.712,1.712,136300000.0
2006-07-07 05:55:00,1.7121,1.7123,1.7121,1.7123,136300000.0
2006-07-07 05:56:00,1.7122,1.7124,1.7121,1.7123,136300000.0
2006-07-07 05:57:00,1.7122,1.7122,1.712,1.712,136300000.0
2006-07-07 05:58:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-07-07 05:59:00,1.7121,1.7121,1.7118,1.7118,136300000.0
2006-07-07 06:00:00,1.712,1.712,1.712,1.712,136300000.0
2006-07-07 06:01:00,1.7118,1.7118,1.7117,1.7118,136300000.0
2006-07-07 06:02:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-07-07 06:03:00,1.712,1.712,1.712,1.712,136300000.0
2006-07-07 06:04:00,1.7121,1.7122,1.7118,1.7118,136300000.0
2006-07-07 06:05:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-07-07 06:06:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-07-07 06:07:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-07-07 06:08:00,1.7117,1.7117,1.7114,1.7114,136300000.0
2006-07-07 06:09:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-07-07 06:10:00,1.7115,1.7116,1.7114,1.7115,136300000.0
2006-07-07 06:11:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-07-07 06:12:00,1.7116,1.7117,1.7114,1.7114,136300000.0
2006-07-07 06:13:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-07 06:14:00,1.7114,1.7116,1.7114,1.7116,136300000.0
2006-07-07 06:15:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-07 06:16:00,1.7116,1.7117,1.7115,1.7117,136300000.0
2006-07-07 06:17:00,1.712,1.712,1.7117,1.7118,136300000.0
2006-07-07 06:18:00,1.7116,1.7118,1.7116,1.7117,136300000.0
2006-07-07 06:19:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-07-07 06:20:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-07-07 06:21:00,1.7123,1.7123,1.712,1.712,136300000.0
2006-07-07 06:22:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-07-07 06:23:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-07-07 06:24:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-07-07 06:25:00,1.7117,1.7118,1.7116,1.7116,136300000.0
2006-07-07 06:26:00,1.7114,1.7116,1.7114,1.7115,136300000.0
2006-07-07 06:27:00,1.7117,1.7118,1.7115,1.7116,136300000.0
2006-07-07 06:28:00,1.7117,1.7118,1.7116,1.7117,136300000.0
2006-07-07 06:29:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-07 06:30:00,1.7116,1.7118,1.7116,1.7118,136300000.0
2006-07-07 06:31:00,1.712,1.712,1.7118,1.7119,136300000.0
2006-07-07 06:32:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-07-07 06:33:00,1.7121,1.7121,1.7119,1.7121,136300000.0
2006-07-07 06:34:00,1.712,1.7122,1.712,1.7121,136300000.0
2006-07-07 06:35:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-07-07 06:36:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-07-07 06:37:00,1.7123,1.7124,1.7121,1.7121,136300000.0
2006-07-07 06:38:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-07-07 06:39:00,1.7123,1.7124,1.712,1.712,136300000.0
2006-07-07 06:40:00,1.7121,1.7122,1.712,1.7122,136300000.0
2006-07-07 06:41:00,1.712,1.7121,1.7119,1.712,136300000.0
2006-07-07 06:42:00,1.7119,1.712,1.7118,1.712,136300000.0
2006-07-07 06:43:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-07-07 06:44:00,1.7122,1.7123,1.7122,1.7122,136300000.0
2006-07-07 06:45:00,1.7121,1.7122,1.7121,1.7121,136300000.0
2006-07-07 06:46:00,1.712,1.712,1.712,1.712,136300000.0
2006-07-07 06:47:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-07-07 06:48:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-07-07 06:49:00,1.712,1.7121,1.7117,1.7118,136300000.0
2006-07-07 06:50:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-07-07 06:51:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-07-07 06:52:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-07-07 06:53:00,1.7117,1.7117,1.7115,1.7116,136300000.0
2006-07-07 06:54:00,1.7117,1.7119,1.7117,1.7119,136300000.0
2006-07-07 06:56:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-07-07 06:57:00,1.7117,1.7118,1.7115,1.7118,136300000.0
2006-07-07 06:58:00,1.7117,1.712,1.7117,1.712,136300000.0
2006-07-07 06:59:00,1.7123,1.7123,1.7121,1.7122,136300000.0
2006-07-07 07:00:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-07-07 07:01:00,1.712,1.712,1.712,1.712,136300000.0
2006-07-07 07:02:00,1.7121,1.7121,1.7118,1.7119,136300000.0
2006-07-07 07:03:00,1.7118,1.712,1.7118,1.7119,136300000.0
2006-07-07 07:04:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-07-07 07:05:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-07-07 07:06:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-07-07 07:07:00,1.7115,1.712,1.7115,1.7118,136300000.0
2006-07-07 07:08:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-07-07 07:09:00,1.712,1.712,1.7119,1.712,136300000.0
2006-07-07 07:10:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-07-07 07:11:00,1.7117,1.7119,1.7117,1.7119,136300000.0
2006-07-07 07:12:00,1.7117,1.7119,1.7116,1.7117,136300000.0
2006-07-07 07:14:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-07-07 07:15:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-07-07 07:16:00,1.7118,1.7119,1.7116,1.7116,136300000.0
2006-07-07 07:17:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-07-07 07:18:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-07-07 07:19:00,1.7117,1.7119,1.7117,1.7119,136300000.0
2006-07-07 07:20:00,1.7118,1.712,1.7118,1.7119,136300000.0
2006-07-07 07:22:00,1.7118,1.7119,1.7115,1.7115,136300000.0
2006-07-07 07:23:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-07-07 07:24:00,1.7116,1.7118,1.7116,1.7118,136300000.0
2006-07-07 07:25:00,1.7117,1.7118,1.7116,1.7117,136300000.0
2006-07-07 07:26:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-07-07 07:27:00,1.7117,1.7118,1.7116,1.7116,136300000.0
2006-07-07 07:28:00,1.7117,1.7117,1.7115,1.7117,136300000.0
2006-07-07 07:29:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-07-07 07:30:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-07-07 07:32:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-07-07 07:33:00,1.7116,1.7117,1.7115,1.7116,136300000.0
2006-07-07 07:34:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-07-07 07:35:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-07-07 07:36:00,1.7114,1.7115,1.7114,1.7114,136300000.0
2006-07-07 07:37:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-07-07 07:38:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-07-07 07:39:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-07-07 07:40:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-07-07 07:41:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-07-07 07:42:00,1.7113,1.7115,1.7113,1.7114,136300000.0
2006-07-07 07:43:00,1.7113,1.7114,1.7112,1.7112,136300000.0
2006-07-07 07:44:00,1.711,1.7111,1.7109,1.711,136300000.0
2006-07-07 07:45:00,1.7109,1.7111,1.7108,1.7108,136300000.0
2006-07-07 07:46:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-07-07 07:47:00,1.7109,1.711,1.7107,1.7107,136300000.0
2006-07-07 07:48:00,1.7109,1.7111,1.7108,1.7108,136300000.0
2006-07-07 07:49:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-07-07 07:50:00,1.7109,1.7109,1.7107,1.7109,136300000.0
2006-07-07 07:51:00,1.711,1.7111,1.7107,1.7111,136300000.0
2006-07-07 07:52:00,1.711,1.7111,1.7108,1.7108,136300000.0
2006-07-07 07:53:00,1.7111,1.7111,1.7107,1.7107,136300000.0
2006-07-07 07:54:00,1.711,1.711,1.7109,1.711,136300000.0
2006-07-07 07:55:00,1.7109,1.711,1.7108,1.7108,136300000.0
2006-07-07 07:56:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-07-07 07:57:00,1.7105,1.7106,1.7104,1.7104,136300000.0
2006-07-07 07:59:00,1.7101,1.7101,1.7099,1.71,136300000.0
2006-07-07 08:00:00,1.7099,1.7101,1.7099,1.7101,136300000.0
2006-07-07 08:01:00,1.7098,1.7098,1.7096,1.7097,136300000.0
2006-07-07 08:02:00,1.7098,1.7103,1.7098,1.7101,136300000.0
2006-07-07 08:03:00,1.7103,1.7104,1.7102,1.7103,136300000.0
2006-07-07 08:04:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-07-07 08:05:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-07-07 08:06:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-07-07 08:07:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-07-07 08:08:00,1.7105,1.7105,1.7103,1.7104,136300000.0
2006-07-07 08:09:00,1.7106,1.7107,1.7105,1.7105,136300000.0
2006-07-07 08:10:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-07-07 08:11:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-07-07 08:12:00,1.711,1.7112,1.7108,1.7108,136300000.0
2006-07-07 08:13:00,1.7107,1.7107,1.7103,1.7103,136300000.0
2006-07-07 08:14:00,1.7104,1.7106,1.7104,1.7106,136300000.0
2006-07-07 08:15:00,1.7104,1.7107,1.7104,1.7106,136300000.0
2006-07-07 08:16:00,1.7105,1.7106,1.7105,1.7105,136300000.0
2006-07-07 08:17:00,1.7108,1.7108,1.7103,1.7103,136300000.0
2006-07-07 08:18:00,1.7104,1.7105,1.7104,1.7104,136300000.0
2006-07-07 08:19:00,1.7105,1.7107,1.7104,1.7104,136300000.0
2006-07-07 08:20:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-07-07 08:21:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-07-07 08:22:00,1.7106,1.7108,1.7106,1.7108,136300000.0
2006-07-07 08:23:00,1.7107,1.7108,1.7105,1.7108,136300000.0
2006-07-07 08:24:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-07-07 08:25:00,1.7105,1.7106,1.7105,1.7105,136300000.0
2006-07-07 08:26:00,1.7104,1.7105,1.7104,1.7105,136300000.0
2006-07-07 08:27:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-07-07 08:28:00,1.7106,1.7107,1.7105,1.7106,136300000.0
2006-07-07 08:29:00,1.7105,1.7105,1.7101,1.7102,136300000.0
2006-07-07 08:30:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-07-07 08:31:00,1.7101,1.7102,1.71,1.7101,136300000.0
2006-07-07 08:32:00,1.71,1.71,1.7096,1.7096,136300000.0
2006-07-07 08:33:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-07-07 08:34:00,1.7097,1.7097,1.7095,1.7095,136300000.0
2006-07-07 08:35:00,1.7096,1.7097,1.7096,1.7096,136300000.0
2006-07-07 08:36:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-07-07 08:37:00,1.7098,1.7098,1.7095,1.7096,136300000.0
2006-07-07 08:38:00,1.7098,1.7099,1.7096,1.7098,136300000.0
2006-07-07 08:39:00,1.7097,1.7098,1.7096,1.7097,136300000.0
2006-07-07 08:40:00,1.7098,1.7098,1.7096,1.7098,136300000.0
2006-07-07 08:41:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-07-07 08:42:00,1.7097,1.7099,1.7097,1.7098,136300000.0
2006-07-07 08:43:00,1.7099,1.7099,1.7096,1.7097,136300000.0
2006-07-07 08:44:00,1.7096,1.7096,1.7094,1.7095,136300000.0
2006-07-07 08:45:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-07-07 08:46:00,1.7095,1.7096,1.7095,1.7096,136300000.0
2006-07-07 08:47:00,1.7095,1.7097,1.7095,1.7096,136300000.0
2006-07-07 08:48:00,1.7099,1.71,1.7097,1.7098,136300000.0
2006-07-07 08:49:00,1.7097,1.7099,1.7095,1.7095,136300000.0
2006-07-07 08:50:00,1.7096,1.7096,1.7093,1.7093,136300000.0
2006-07-07 08:51:00,1.7094,1.7094,1.7087,1.7087,136300000.0
2006-07-07 08:52:00,1.7089,1.709,1.7089,1.709,136300000.0
2006-07-07 08:53:00,1.7089,1.7089,1.7081,1.7081,136300000.0
2006-07-07 08:54:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-07-07 08:55:00,1.7082,1.7083,1.7081,1.7081,136300000.0
2006-07-07 08:56:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-07-07 08:57:00,1.7082,1.7083,1.7078,1.7078,136300000.0
2006-07-07 08:58:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-07-07 08:59:00,1.7079,1.7079,1.7076,1.7077,136300000.0
2006-07-07 09:00:00,1.7076,1.7076,1.7067,1.7068,136300000.0
2006-07-07 09:01:00,1.7072,1.7081,1.7072,1.7081,136300000.0
2006-07-07 09:02:00,1.7082,1.7083,1.7082,1.7083,136300000.0
2006-07-07 09:03:00,1.7082,1.7083,1.7082,1.7083,136300000.0
2006-07-07 09:04:00,1.7082,1.7087,1.708,1.7086,136300000.0
2006-07-07 09:05:00,1.7085,1.7086,1.7082,1.7082,136300000.0
2006-07-07 09:06:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-07-07 09:07:00,1.7081,1.7083,1.7081,1.7082,136300000.0
2006-07-07 09:08:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-07-07 09:09:00,1.7083,1.7084,1.7083,1.7083,136300000.0
2006-07-07 09:10:00,1.7082,1.7084,1.7082,1.7084,136300000.0
2006-07-07 09:11:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-07-07 09:12:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-07-07 09:13:00,1.7086,1.7086,1.7084,1.7085,136300000.0
2006-07-07 09:14:00,1.7092,1.7095,1.7091,1.7095,136300000.0
2006-07-07 09:15:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-07-07 09:16:00,1.7094,1.7094,1.7091,1.7092,136300000.0
2006-07-07 09:17:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-07-07 09:18:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-07-07 09:19:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-07-07 09:20:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-07-07 09:21:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-07-07 09:22:00,1.7101,1.7101,1.7096,1.7096,136300000.0
2006-07-07 09:23:00,1.7097,1.7097,1.7093,1.7093,136300000.0
2006-07-07 09:24:00,1.7094,1.7095,1.7092,1.7092,136300000.0
2006-07-07 09:25:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-07-07 09:26:00,1.709,1.709,1.7088,1.709,136300000.0
2006-07-07 09:27:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-07-07 09:28:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-07-07 09:29:00,1.7088,1.7094,1.7088,1.7093,136300000.0
2006-07-07 09:30:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-07-07 09:31:00,1.709,1.7091,1.7089,1.7089,136300000.0
2006-07-07 09:32:00,1.7092,1.7092,1.7086,1.7086,136300000.0
2006-07-07 09:33:00,1.7088,1.7089,1.7088,1.7088,136300000.0
2006-07-07 09:34:00,1.7089,1.7091,1.7089,1.709,136300000.0
2006-07-07 09:35:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-07-07 09:36:00,1.7088,1.709,1.7088,1.7089,136300000.0
2006-07-07 09:37:00,1.7088,1.7088,1.7085,1.7085,136300000.0
2006-07-07 09:38:00,1.7084,1.7085,1.7084,1.7084,136300000.0
2006-07-07 09:39:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-07-07 09:40:00,1.7081,1.7084,1.7081,1.7084,136300000.0
2006-07-07 09:41:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-07-07 09:42:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-07-07 09:43:00,1.7083,1.7083,1.7081,1.7081,136300000.0
2006-07-07 09:44:00,1.7076,1.708,1.7076,1.708,136300000.0
2006-07-07 09:45:00,1.7081,1.7082,1.708,1.7081,136300000.0
2006-07-07 09:46:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-07-07 09:47:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-07-07 09:48:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-07-07 09:49:00,1.7086,1.7088,1.7086,1.7086,136300000.0
2006-07-07 09:50:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2006-07-07 09:51:00,1.7088,1.7088,1.7086,1.7086,136300000.0
2006-07-07 09:52:00,1.7087,1.7088,1.7086,1.7086,136300000.0
2006-07-07 09:53:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2006-07-07 09:54:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-07-07 09:55:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-07-07 09:56:00,1.7084,1.7085,1.7083,1.7083,136300000.0
2006-07-07 09:57:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2006-07-07 09:58:00,1.7089,1.7091,1.7089,1.7089,136300000.0
2006-07-07 09:59:00,1.7092,1.7092,1.7089,1.7089,136300000.0
2006-07-07 10:00:00,1.7088,1.7088,1.7086,1.7088,136300000.0
2006-07-07 10:01:00,1.7087,1.7088,1.7084,1.7084,136300000.0
2006-07-07 10:02:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-07-07 10:03:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-07-07 10:04:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-07-07 10:05:00,1.7085,1.7087,1.7083,1.7083,136300000.0
2006-07-07 10:06:00,1.7084,1.7085,1.7082,1.7082,136300000.0
2006-07-07 10:07:00,1.7081,1.7082,1.7078,1.7082,136300000.0
2006-07-07 10:08:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-07-07 10:09:00,1.708,1.708,1.7076,1.7076,136300000.0
2006-07-07 10:10:00,1.7079,1.7079,1.7078,1.7079,136300000.0
2006-07-07 10:11:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-07-07 10:12:00,1.7082,1.7084,1.7082,1.7084,136300000.0
2006-07-07 10:13:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-07-07 10:14:00,1.7086,1.7089,1.7086,1.7088,136300000.0
2006-07-07 10:15:00,1.7087,1.7089,1.7086,1.7086,136300000.0
2006-07-07 10:16:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-07-07 10:17:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-07-07 10:18:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-07-07 10:19:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-07-07 10:20:00,1.7085,1.7087,1.7085,1.7087,136300000.0
2006-07-07 10:21:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-07-07 10:23:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-07-07 10:24:00,1.7085,1.7087,1.7084,1.7087,136300000.0
2006-07-07 10:25:00,1.7086,1.7087,1.7086,1.7087,136300000.0
2006-07-07 10:26:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-07-07 10:27:00,1.7086,1.7088,1.7086,1.7086,136300000.0
2006-07-07 10:28:00,1.7087,1.7087,1.7084,1.7084,136300000.0
2006-07-07 10:29:00,1.7083,1.7086,1.7083,1.7083,136300000.0
2006-07-07 10:31:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-07-07 10:32:00,1.7082,1.7086,1.7082,1.7086,136300000.0
2006-07-07 10:33:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-07-07 10:34:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-07-07 10:35:00,1.7085,1.7086,1.7085,1.7086,136300000.0
2006-07-07 10:36:00,1.7085,1.7086,1.7085,1.7086,136300000.0
2006-07-07 10:37:00,1.7087,1.7088,1.7086,1.7086,136300000.0
2006-07-07 10:38:00,1.7088,1.7088,1.7082,1.7082,136300000.0
2006-07-07 10:39:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-07-07 10:40:00,1.7083,1.7084,1.7081,1.7083,136300000.0
2006-07-07 10:41:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-07-07 10:42:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-07-07 10:43:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-07-07 10:44:00,1.7083,1.7083,1.7081,1.7082,136300000.0
2006-07-07 10:45:00,1.7083,1.7083,1.7081,1.7082,136300000.0
2006-07-07 10:46:00,1.7081,1.7083,1.7081,1.7083,136300000.0
2006-07-07 10:47:00,1.7084,1.7084,1.7083,1.7084,136300000.0
2006-07-07 10:48:00,1.7085,1.7087,1.7084,1.7084,136300000.0
2006-07-07 10:49:00,1.7085,1.7088,1.7084,1.7086,136300000.0
2006-07-07 10:50:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2006-07-07 10:51:00,1.7087,1.7087,1.7083,1.7083,136300000.0
2006-07-07 10:52:00,1.7084,1.7086,1.7082,1.7082,136300000.0
2006-07-07 10:53:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-07-07 10:54:00,1.708,1.708,1.7078,1.7079,136300000.0
2006-07-07 10:55:00,1.7081,1.7082,1.7081,1.7081,136300000.0
2006-07-07 10:56:00,1.7084,1.7084,1.7081,1.7082,136300000.0
2006-07-07 10:57:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-07-07 10:58:00,1.708,1.7082,1.708,1.7082,136300000.0
2006-07-07 10:59:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-07-07 11:00:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-07-07 11:01:00,1.7079,1.708,1.7078,1.7078,136300000.0
2006-07-07 11:02:00,1.7079,1.7079,1.7077,1.7078,136300000.0
2006-07-07 11:03:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2006-07-07 11:05:00,1.7077,1.7078,1.7077,1.7077,136300000.0
2006-07-07 11:06:00,1.7079,1.7079,1.7073,1.7075,136300000.0
2006-07-07 11:07:00,1.7074,1.7074,1.7069,1.7072,136300000.0
2006-07-07 11:08:00,1.7073,1.7074,1.7072,1.7074,136300000.0
2006-07-07 11:09:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-07-07 11:10:00,1.7077,1.7077,1.7075,1.7075,136300000.0
2006-07-07 11:11:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-07-07 11:12:00,1.7076,1.7076,1.7075,1.7076,136300000.0
2006-07-07 11:13:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-07-07 11:14:00,1.7078,1.7079,1.7077,1.7077,136300000.0
2006-07-07 11:15:00,1.7078,1.7081,1.7078,1.708,136300000.0
2006-07-07 11:16:00,1.7079,1.7081,1.7078,1.7078,136300000.0
2006-07-07 11:17:00,1.7079,1.708,1.7078,1.7079,136300000.0
2006-07-07 11:18:00,1.7082,1.7082,1.7079,1.7079,136300000.0
2006-07-07 11:19:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-07-07 11:20:00,1.7077,1.7081,1.7077,1.708,136300000.0
2006-07-07 11:21:00,1.7079,1.708,1.7078,1.708,136300000.0
2006-07-07 11:22:00,1.7081,1.7082,1.708,1.708,136300000.0
2006-07-07 11:23:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-07-07 11:24:00,1.7078,1.7078,1.7077,1.7078,136300000.0
2006-07-07 11:25:00,1.7079,1.708,1.7078,1.708,136300000.0
2006-07-07 11:26:00,1.7079,1.708,1.7078,1.7079,136300000.0
2006-07-07 11:27:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-07-07 11:28:00,1.7078,1.7078,1.7078,1.7078,136300000.0
2006-07-07 11:29:00,1.7077,1.708,1.7077,1.7079,136300000.0
2006-07-07 11:30:00,1.7081,1.7086,1.7081,1.7086,136300000.0
2006-07-07 11:31:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-07-07 11:32:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-07-07 11:33:00,1.708,1.7082,1.7079,1.7081,136300000.0
2006-07-07 11:34:00,1.708,1.7084,1.708,1.7082,136300000.0
2006-07-07 11:35:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-07-07 11:36:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-07-07 11:37:00,1.7085,1.7093,1.7083,1.7092,136300000.0
2006-07-07 11:38:00,1.7093,1.7094,1.7081,1.7081,136300000.0
2006-07-07 11:39:00,1.7082,1.7083,1.7082,1.7083,136300000.0
2006-07-07 11:40:00,1.7082,1.7083,1.7078,1.7083,136300000.0
2006-07-07 11:41:00,1.7082,1.7083,1.7081,1.7082,136300000.0
2006-07-07 11:42:00,1.7083,1.7083,1.7077,1.7077,136300000.0
2006-07-07 11:43:00,1.7076,1.7078,1.707,1.7073,136300000.0
2006-07-07 11:44:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-07-07 11:45:00,1.7078,1.7079,1.7077,1.7078,136300000.0
2006-07-07 11:46:00,1.7077,1.7078,1.7076,1.7076,136300000.0
2006-07-07 11:47:00,1.7077,1.7077,1.7076,1.7076,136300000.0
2006-07-07 11:48:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-07-07 11:49:00,1.7076,1.7076,1.7074,1.7074,136300000.0
2006-07-07 11:50:00,1.7075,1.7077,1.7075,1.7077,136300000.0
2006-07-07 11:51:00,1.7076,1.7076,1.7075,1.7076,136300000.0
2006-07-07 11:52:00,1.7077,1.7078,1.7075,1.7078,136300000.0
2006-07-07 11:53:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-07-07 11:54:00,1.7078,1.7083,1.7077,1.7082,136300000.0
2006-07-07 11:55:00,1.7083,1.7087,1.7081,1.7087,136300000.0
2006-07-07 11:56:00,1.7085,1.7085,1.7082,1.7084,136300000.0
2006-07-07 11:57:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-07-07 11:58:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-07-07 11:59:00,1.7083,1.7084,1.7082,1.7082,136300000.0
2006-07-07 12:00:00,1.708,1.7081,1.7079,1.708,136300000.0
2006-07-07 12:01:00,1.7079,1.7082,1.7079,1.7082,136300000.0
2006-07-07 12:02:00,1.7081,1.7082,1.708,1.708,136300000.0
2006-07-07 12:03:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2006-07-07 12:04:00,1.7078,1.7079,1.7078,1.7079,136300000.0
2006-07-07 12:05:00,1.708,1.7081,1.7079,1.7081,136300000.0
2006-07-07 12:06:00,1.708,1.708,1.7077,1.7078,136300000.0
2006-07-07 12:07:00,1.7079,1.7079,1.7077,1.7078,136300000.0
2006-07-07 12:08:00,1.7079,1.7081,1.7078,1.708,136300000.0
2006-07-07 12:09:00,1.7081,1.7082,1.7078,1.7079,136300000.0
2006-07-07 12:10:00,1.7081,1.7081,1.7079,1.7079,136300000.0
2006-07-07 12:11:00,1.7081,1.7081,1.7078,1.7078,136300000.0
2006-07-07 12:12:00,1.7079,1.7079,1.7076,1.7077,136300000.0
2006-07-07 12:13:00,1.7079,1.7082,1.7078,1.7081,136300000.0
2006-07-07 12:14:00,1.708,1.7081,1.708,1.708,136300000.0
2006-07-07 12:15:00,1.7078,1.7078,1.7077,1.7077,136300000.0
2006-07-07 12:16:00,1.7076,1.7079,1.7076,1.7079,136300000.0
2006-07-07 12:17:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-07-07 12:18:00,1.7081,1.7082,1.708,1.708,136300000.0
2006-07-07 12:19:00,1.7081,1.7083,1.708,1.7081,136300000.0
2006-07-07 12:20:00,1.708,1.7086,1.7079,1.7085,136300000.0
2006-07-07 12:21:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-07-07 12:22:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-07-07 12:23:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-07-07 12:24:00,1.7083,1.7083,1.7081,1.7082,136300000.0
2006-07-07 12:25:00,1.7083,1.7085,1.7082,1.7085,136300000.0
2006-07-07 12:26:00,1.7084,1.7085,1.7082,1.7082,136300000.0
2006-07-07 12:27:00,1.7084,1.7086,1.7084,1.7084,136300000.0
2006-07-07 12:28:00,1.7083,1.7084,1.7083,1.7083,136300000.0
2006-07-07 12:29:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-07-07 12:30:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-07-07 12:31:00,1.7083,1.7084,1.7083,1.7084,136300000.0
2006-07-07 12:32:00,1.7085,1.7085,1.7083,1.7084,136300000.0
2006-07-07 12:34:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2006-07-07 12:35:00,1.7086,1.7087,1.7085,1.7085,136300000.0
2006-07-07 12:36:00,1.7084,1.7087,1.7084,1.7087,136300000.0
2006-07-07 12:37:00,1.7086,1.7087,1.7085,1.7086,136300000.0
2006-07-07 12:38:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-07-07 12:39:00,1.7085,1.7086,1.7085,1.7085,136300000.0
2006-07-07 12:40:00,1.7083,1.7086,1.7083,1.7086,136300000.0
2006-07-07 12:41:00,1.7085,1.7087,1.7084,1.7086,136300000.0
2006-07-07 12:42:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-07-07 12:44:00,1.7085,1.7087,1.7084,1.7086,136300000.0
2006-07-07 12:45:00,1.7087,1.7088,1.7086,1.7087,136300000.0
2006-07-07 12:46:00,1.7088,1.7088,1.7086,1.7088,136300000.0
2006-07-07 12:47:00,1.7087,1.7088,1.7087,1.7087,136300000.0
2006-07-07 12:48:00,1.7086,1.7086,1.7084,1.7085,136300000.0
2006-07-07 12:49:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-07-07 12:50:00,1.7086,1.7087,1.7086,1.7087,136300000.0
2006-07-07 12:51:00,1.7086,1.7087,1.7084,1.7085,136300000.0
2006-07-07 12:52:00,1.7086,1.7088,1.7086,1.7087,136300000.0
2006-07-07 12:54:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-07-07 12:55:00,1.7085,1.7087,1.7084,1.7085,136300000.0
2006-07-07 12:56:00,1.7084,1.7084,1.7082,1.7082,136300000.0
2006-07-07 12:57:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-07-07 12:58:00,1.7081,1.7081,1.7078,1.7078,136300000.0
2006-07-07 12:59:00,1.7079,1.7084,1.7079,1.7084,136300000.0
2006-07-07 13:00:00,1.7083,1.7085,1.7083,1.7085,136300000.0
2006-07-07 13:01:00,1.7086,1.7086,1.7084,1.7084,136300000.0
2006-07-07 13:02:00,1.7085,1.7087,1.7084,1.7086,136300000.0
2006-07-07 13:03:00,1.7087,1.7094,1.7086,1.7091,136300000.0
2006-07-07 13:04:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-07-07 13:05:00,1.7092,1.7092,1.7089,1.7091,136300000.0
2006-07-07 13:06:00,1.7092,1.7092,1.7086,1.7086,136300000.0
2006-07-07 13:07:00,1.7089,1.7094,1.7089,1.7092,136300000.0
2006-07-07 13:08:00,1.7094,1.7095,1.7092,1.7093,136300000.0
2006-07-07 13:09:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-07-07 13:10:00,1.7096,1.7097,1.7094,1.7097,136300000.0
2006-07-07 13:11:00,1.71,1.71,1.7093,1.7094,136300000.0
2006-07-07 13:12:00,1.7095,1.7095,1.7092,1.7093,136300000.0
2006-07-07 13:13:00,1.7092,1.7096,1.7092,1.7096,136300000.0
2006-07-07 13:14:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2006-07-07 13:15:00,1.7099,1.71,1.7096,1.7096,136300000.0
2006-07-07 13:16:00,1.7097,1.7098,1.7096,1.7096,136300000.0
2006-07-07 13:17:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-07-07 13:18:00,1.7095,1.7096,1.7095,1.7095,136300000.0
2006-07-07 13:19:00,1.7096,1.7103,1.7095,1.7101,136300000.0
2006-07-07 13:20:00,1.7099,1.7101,1.7099,1.7099,136300000.0
2006-07-07 13:21:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-07-07 13:22:00,1.7101,1.7103,1.7099,1.7103,136300000.0
2006-07-07 13:23:00,1.7101,1.7105,1.7101,1.7105,136300000.0
2006-07-07 13:24:00,1.7104,1.7105,1.7104,1.7104,136300000.0
2006-07-07 13:25:00,1.7102,1.7103,1.7101,1.7101,136300000.0
2006-07-07 13:26:00,1.7102,1.7102,1.7095,1.7095,136300000.0
2006-07-07 13:27:00,1.7096,1.7096,1.7091,1.7091,136300000.0
2006-07-07 13:28:00,1.7092,1.7092,1.7088,1.7088,136300000.0
2006-07-07 13:29:00,1.7089,1.7089,1.7087,1.7087,136300000.0
2006-07-07 13:30:00,1.7089,1.709,1.7088,1.7088,136300000.0
2006-07-07 13:31:00,1.7087,1.7087,1.7083,1.7084,136300000.0
2006-07-07 13:32:00,1.7083,1.7083,1.7083,1.7083,136300000.0
2006-07-07 13:33:00,1.7084,1.7084,1.7083,1.7084,136300000.0
2006-07-07 13:34:00,1.7083,1.7084,1.7082,1.7083,136300000.0
2006-07-07 13:35:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2006-07-07 13:36:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-07-07 13:37:00,1.708,1.7081,1.708,1.708,136300000.0
2006-07-07 13:38:00,1.7079,1.708,1.7077,1.7077,136300000.0
2006-07-07 13:39:00,1.7075,1.7077,1.7075,1.7075,136300000.0
2006-07-07 13:40:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-07-07 13:41:00,1.7081,1.7082,1.7078,1.7078,136300000.0
2006-07-07 13:42:00,1.7079,1.708,1.7078,1.7079,136300000.0
2006-07-07 13:43:00,1.7082,1.7084,1.7082,1.7083,136300000.0
2006-07-07 13:44:00,1.7084,1.7084,1.7082,1.7083,136300000.0
2006-07-07 13:45:00,1.7082,1.7084,1.708,1.7083,136300000.0
2006-07-07 13:46:00,1.7082,1.7083,1.7082,1.7083,136300000.0
2006-07-07 13:47:00,1.7084,1.7084,1.7082,1.7083,136300000.0
2006-07-07 13:48:00,1.7082,1.7083,1.7082,1.7082,136300000.0
2006-07-07 13:49:00,1.7083,1.7083,1.708,1.708,136300000.0
2006-07-07 13:50:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-07-07 13:51:00,1.7082,1.7082,1.7079,1.7079,136300000.0
2006-07-07 13:52:00,1.708,1.708,1.7078,1.7078,136300000.0
2006-07-07 13:53:00,1.7077,1.7077,1.7074,1.7075,136300000.0
2006-07-07 13:54:00,1.7076,1.7076,1.7073,1.7074,136300000.0
2006-07-07 13:55:00,1.7078,1.7078,1.7075,1.7078,136300000.0
2006-07-07 13:56:00,1.7079,1.708,1.7076,1.7076,136300000.0
2006-07-07 13:57:00,1.7077,1.708,1.7077,1.708,136300000.0
2006-07-07 13:58:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-07-07 13:59:00,1.7077,1.7079,1.7077,1.7078,136300000.0
2006-07-07 14:00:00,1.7077,1.7077,1.7073,1.7074,136300000.0
2006-07-07 14:01:00,1.7073,1.7074,1.7073,1.7073,136300000.0
2006-07-07 14:02:00,1.7074,1.7076,1.7074,1.7075,136300000.0
2006-07-07 14:03:00,1.7079,1.7079,1.7077,1.7078,136300000.0
2006-07-07 14:04:00,1.7079,1.708,1.7078,1.7078,136300000.0
2006-07-07 14:05:00,1.7079,1.708,1.7078,1.7079,136300000.0
2006-07-07 14:06:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-07-07 14:07:00,1.7083,1.7083,1.7081,1.7082,136300000.0
2006-07-07 14:08:00,1.7083,1.7091,1.7083,1.709,136300000.0
2006-07-07 14:09:00,1.7089,1.7089,1.7088,1.7089,136300000.0
2006-07-07 14:10:00,1.7093,1.7093,1.7091,1.7091,136300000.0
2006-07-07 14:11:00,1.7088,1.7091,1.7088,1.7089,136300000.0
2006-07-07 14:12:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-07-07 14:13:00,1.7088,1.709,1.7088,1.709,136300000.0
2006-07-07 14:14:00,1.7089,1.7091,1.7088,1.709,136300000.0
2006-07-07 14:15:00,1.7088,1.7093,1.7088,1.7092,136300000.0
2006-07-07 14:16:00,1.709,1.7091,1.7086,1.7088,136300000.0
2006-07-07 14:17:00,1.7089,1.7092,1.7089,1.7091,136300000.0
2006-07-07 14:18:00,1.7089,1.7091,1.7081,1.7081,136300000.0
2006-07-07 14:19:00,1.7082,1.7082,1.7078,1.7079,136300000.0
2006-07-07 14:20:00,1.7082,1.7086,1.7082,1.7084,136300000.0
2006-07-07 14:21:00,1.7087,1.7089,1.7087,1.7089,136300000.0
2006-07-07 14:22:00,1.7092,1.7096,1.7091,1.7095,136300000.0
2006-07-07 14:23:00,1.7093,1.7095,1.7093,1.7094,136300000.0
2006-07-07 14:24:00,1.7095,1.7096,1.7093,1.7093,136300000.0
2006-07-07 14:25:00,1.7095,1.7095,1.7089,1.7089,136300000.0
2006-07-07 14:26:00,1.7091,1.7091,1.7088,1.7088,136300000.0
2006-07-07 14:27:00,1.7087,1.7087,1.7081,1.7081,136300000.0
2006-07-07 14:28:00,1.708,1.708,1.7076,1.7079,136300000.0
2006-07-07 14:29:00,1.7078,1.7082,1.7076,1.7082,136300000.0
2006-07-07 14:30:00,1.7083,1.7135,1.7083,1.7112,136300000.0
2006-07-07 14:31:00,1.7113,1.7131,1.7102,1.7114,136300000.0
2006-07-07 14:32:00,1.7113,1.7121,1.7093,1.71,136300000.0
2006-07-07 14:33:00,1.7103,1.7109,1.7095,1.71,136300000.0
2006-07-07 14:34:00,1.7097,1.7107,1.7095,1.7103,136300000.0
2006-07-07 14:35:00,1.7102,1.7112,1.7101,1.7107,136300000.0
2006-07-07 14:36:00,1.7104,1.7104,1.7089,1.7096,136300000.0
2006-07-07 14:37:00,1.7093,1.71,1.7086,1.7089,136300000.0
2006-07-07 14:38:00,1.7091,1.7091,1.7085,1.7085,136300000.0
2006-07-07 14:39:00,1.7089,1.7089,1.708,1.708,136300000.0
2006-07-07 14:40:00,1.7079,1.708,1.7071,1.7071,136300000.0
2006-07-07 14:41:00,1.7073,1.7077,1.7073,1.7075,136300000.0
2006-07-07 14:42:00,1.7074,1.7077,1.7072,1.7072,136300000.0
2006-07-07 14:43:00,1.7073,1.7088,1.7073,1.7088,136300000.0
2006-07-07 14:44:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-07-07 14:45:00,1.7087,1.7088,1.7086,1.7086,136300000.0
2006-07-07 14:46:00,1.7084,1.7086,1.7077,1.7083,136300000.0
2006-07-07 14:47:00,1.7084,1.7084,1.7079,1.7079,136300000.0
2006-07-07 14:48:00,1.7078,1.7079,1.7072,1.7077,136300000.0
2006-07-07 14:49:00,1.7081,1.7081,1.7077,1.7077,136300000.0
2006-07-07 14:50:00,1.7076,1.7077,1.7068,1.707,136300000.0
2006-07-07 14:51:00,1.7072,1.7077,1.7071,1.7075,136300000.0
2006-07-07 14:52:00,1.7077,1.7084,1.7077,1.7084,136300000.0
2006-07-07 14:53:00,1.7083,1.7087,1.7083,1.7083,136300000.0
2006-07-07 14:54:00,1.7084,1.7084,1.7076,1.7078,136300000.0
2006-07-07 14:55:00,1.7079,1.7079,1.7076,1.7079,136300000.0
2006-07-07 14:56:00,1.7083,1.7083,1.7079,1.708,136300000.0
2006-07-07 14:57:00,1.7079,1.708,1.7072,1.7075,136300000.0
2006-07-07 14:58:00,1.7072,1.7074,1.7064,1.7064,136300000.0
2006-07-07 14:59:00,1.7062,1.7068,1.7062,1.7065,136300000.0
2006-07-07 15:00:00,1.7071,1.7077,1.707,1.7075,136300000.0
2006-07-07 15:01:00,1.7074,1.7075,1.7068,1.7071,136300000.0
2006-07-07 15:02:00,1.707,1.7075,1.7068,1.7075,136300000.0
2006-07-07 15:03:00,1.7076,1.7076,1.7069,1.707,136300000.0
2006-07-07 15:04:00,1.7069,1.7071,1.7068,1.7071,136300000.0
2006-07-07 15:05:00,1.707,1.7073,1.707,1.7071,136300000.0
2006-07-07 15:06:00,1.7072,1.7073,1.7071,1.7072,136300000.0
2006-07-07 15:07:00,1.7069,1.7071,1.7067,1.7071,136300000.0
2006-07-07 15:08:00,1.707,1.7076,1.7069,1.7076,136300000.0
2006-07-07 15:09:00,1.7075,1.7077,1.7074,1.7077,136300000.0
2006-07-07 15:10:00,1.7076,1.7076,1.7072,1.7073,136300000.0
2006-07-07 15:11:00,1.7071,1.7073,1.7071,1.7073,136300000.0
2006-07-07 15:12:00,1.7074,1.7074,1.7071,1.7074,136300000.0
2006-07-07 15:13:00,1.7077,1.7077,1.7067,1.7069,136300000.0
2006-07-07 15:14:00,1.7072,1.7073,1.7071,1.7073,136300000.0
2006-07-07 15:15:00,1.7072,1.7072,1.706,1.7063,136300000.0
2006-07-07 15:16:00,1.7065,1.7066,1.7065,1.7066,136300000.0
2006-07-07 15:17:00,1.7067,1.7068,1.7066,1.7066,136300000.0
2006-07-07 15:18:00,1.7067,1.7069,1.7067,1.7069,136300000.0
2006-07-07 15:19:00,1.7067,1.7072,1.7067,1.7072,136300000.0
2006-07-07 15:20:00,1.7074,1.7074,1.7073,1.7073,136300000.0
2006-07-07 15:21:00,1.7072,1.7074,1.7071,1.7071,136300000.0
2006-07-07 15:22:00,1.7075,1.7075,1.7072,1.7072,136300000.0
2006-07-07 15:23:00,1.707,1.707,1.707,1.707,136300000.0
2006-07-07 15:24:00,1.7071,1.7071,1.7066,1.7068,136300000.0
2006-07-07 15:25:00,1.7069,1.7077,1.7069,1.7076,136300000.0
2006-07-07 15:26:00,1.7077,1.7079,1.7077,1.7079,136300000.0
2006-07-07 15:27:00,1.7076,1.7081,1.7076,1.7081,136300000.0
2006-07-07 15:28:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2006-07-07 15:29:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-07-07 15:30:00,1.7081,1.7082,1.7081,1.7081,136300000.0
2006-07-07 15:31:00,1.7077,1.7078,1.7077,1.7077,136300000.0
2006-07-07 15:32:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2006-07-07 15:33:00,1.7075,1.7076,1.7073,1.7075,136300000.0
2006-07-07 15:34:00,1.7076,1.7076,1.7076,1.7076,136300000.0
2006-07-07 15:35:00,1.7074,1.7075,1.7074,1.7075,136300000.0
2006-07-07 15:36:00,1.7074,1.7076,1.7073,1.7075,136300000.0
2006-07-07 15:37:00,1.7076,1.7076,1.7075,1.7076,136300000.0
2006-07-07 15:38:00,1.7075,1.7078,1.7075,1.7078,136300000.0
2006-07-07 15:39:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-07-07 15:40:00,1.7078,1.7078,1.7076,1.7076,136300000.0
2006-07-07 15:41:00,1.7078,1.708,1.7077,1.7079,136300000.0
2006-07-07 15:42:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-07-07 15:43:00,1.7076,1.7077,1.7075,1.7076,136300000.0
2006-07-07 15:44:00,1.7075,1.7081,1.7075,1.708,136300000.0
2006-07-07 15:45:00,1.7079,1.708,1.7077,1.7079,136300000.0
2006-07-07 15:46:00,1.7082,1.7082,1.7079,1.7079,136300000.0
2006-07-07 15:47:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-07-07 15:48:00,1.7079,1.708,1.7073,1.7073,136300000.0
2006-07-07 15:49:00,1.7074,1.7076,1.7069,1.7069,136300000.0
2006-07-07 15:50:00,1.7074,1.7074,1.7073,1.7074,136300000.0
2006-07-07 15:51:00,1.7075,1.7075,1.7073,1.7073,136300000.0
2006-07-07 15:52:00,1.7076,1.7079,1.7075,1.7078,136300000.0
2006-07-07 15:53:00,1.7077,1.7077,1.7073,1.7073,136300000.0
2006-07-07 15:54:00,1.7072,1.7079,1.7072,1.7078,136300000.0
2006-07-07 15:55:00,1.7077,1.7078,1.7072,1.7072,136300000.0
2006-07-07 15:56:00,1.7073,1.7074,1.7073,1.7074,136300000.0
2006-07-07 15:57:00,1.7075,1.7075,1.7074,1.7074,136300000.0
2006-07-07 15:58:00,1.7075,1.7076,1.7075,1.7075,136300000.0
2006-07-07 15:59:00,1.7076,1.7077,1.7075,1.7075,136300000.0
2006-07-07 16:00:00,1.7077,1.7077,1.7075,1.7076,136300000.0
2006-07-07 16:01:00,1.7075,1.7083,1.7075,1.708,136300000.0
2006-07-07 16:02:00,1.7077,1.708,1.7077,1.7079,136300000.0
2006-07-07 16:03:00,1.7077,1.7083,1.7077,1.7081,136300000.0
2006-07-07 16:04:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-07-07 16:05:00,1.7078,1.7078,1.7073,1.7075,136300000.0
2006-07-07 16:06:00,1.7074,1.7075,1.7072,1.7073,136300000.0
2006-07-07 16:07:00,1.7074,1.7074,1.7065,1.7065,136300000.0
2006-07-07 16:08:00,1.707,1.707,1.7067,1.7067,136300000.0
2006-07-07 16:09:00,1.7068,1.7069,1.7065,1.7065,136300000.0
2006-07-07 16:10:00,1.7069,1.7071,1.7067,1.7069,136300000.0
2006-07-07 16:11:00,1.7072,1.7072,1.7069,1.707,136300000.0
2006-07-07 16:12:00,1.7068,1.7069,1.7068,1.7068,136300000.0
2006-07-07 16:13:00,1.7069,1.7071,1.7069,1.707,136300000.0
2006-07-07 16:14:00,1.7071,1.7072,1.7071,1.7071,136300000.0
2006-07-07 16:15:00,1.7072,1.7072,1.7064,1.7065,136300000.0
2006-07-07 16:16:00,1.7064,1.7065,1.7064,1.7064,136300000.0
2006-07-07 16:17:00,1.7065,1.7066,1.7064,1.7064,136300000.0
2006-07-07 16:18:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-07-07 16:19:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-07-07 16:20:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-07-07 16:21:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-07-07 16:22:00,1.7063,1.7063,1.7061,1.7063,136300000.0
2006-07-07 16:23:00,1.7064,1.7065,1.7061,1.7065,136300000.0
2006-07-07 16:24:00,1.7066,1.7067,1.7064,1.7064,136300000.0
2006-07-07 16:25:00,1.7065,1.7066,1.7064,1.7064,136300000.0
2006-07-07 16:26:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-07-07 16:27:00,1.7066,1.7066,1.7056,1.7057,136300000.0
2006-07-07 16:28:00,1.7056,1.7056,1.7049,1.7049,136300000.0
2006-07-07 16:29:00,1.7052,1.7053,1.7052,1.7052,136300000.0
2006-07-07 16:30:00,1.7051,1.7054,1.705,1.7053,136300000.0
2006-07-07 16:31:00,1.7054,1.7055,1.7049,1.705,136300000.0
2006-07-07 16:32:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-07-07 16:33:00,1.705,1.705,1.7048,1.7049,136300000.0
2006-07-07 16:34:00,1.7048,1.7049,1.7039,1.704,136300000.0
2006-07-07 16:35:00,1.7038,1.7038,1.7033,1.7036,136300000.0
2006-07-07 16:36:00,1.7039,1.7048,1.7039,1.7046,136300000.0
2006-07-07 16:37:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-07-07 16:38:00,1.7046,1.7047,1.7045,1.7047,136300000.0
2006-07-07 16:39:00,1.7046,1.7046,1.7039,1.7039,136300000.0
2006-07-07 16:40:00,1.704,1.704,1.7036,1.7037,136300000.0
2006-07-07 16:41:00,1.7036,1.7038,1.7034,1.7034,136300000.0
2006-07-07 16:42:00,1.7036,1.7036,1.7033,1.7035,136300000.0
2006-07-07 16:43:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-07-07 16:44:00,1.7035,1.7038,1.7034,1.7038,136300000.0
2006-07-07 16:45:00,1.7039,1.7042,1.7038,1.7042,136300000.0
2006-07-07 16:46:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-07-07 16:47:00,1.7039,1.704,1.7037,1.7037,136300000.0
2006-07-07 16:48:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-07-07 16:49:00,1.7039,1.7041,1.7039,1.7039,136300000.0
2006-07-07 16:50:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-07-07 16:51:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-07-07 16:52:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-07-07 16:53:00,1.7037,1.7038,1.7032,1.7033,136300000.0
2006-07-07 16:54:00,1.7032,1.7039,1.7032,1.7037,136300000.0
2006-07-07 16:55:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-07-07 16:56:00,1.704,1.7044,1.704,1.7042,136300000.0
2006-07-07 16:57:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-07-07 16:58:00,1.7046,1.7049,1.7044,1.7049,136300000.0
2006-07-07 16:59:00,1.7052,1.7052,1.7046,1.7046,136300000.0
2006-07-07 17:00:00,1.7042,1.7048,1.7042,1.7047,136300000.0
2006-07-07 17:01:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-07-07 17:03:00,1.7045,1.7047,1.7041,1.7044,136300000.0
2006-07-07 17:04:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-07-07 17:05:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-07-07 17:06:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-07-07 17:07:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-07-07 17:08:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-07-07 17:09:00,1.705,1.7051,1.705,1.705,136300000.0
2006-07-07 17:10:00,1.7051,1.7053,1.705,1.7053,136300000.0
2006-07-07 17:11:00,1.7055,1.7055,1.7053,1.7054,136300000.0
2006-07-07 17:12:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-07-07 17:13:00,1.7054,1.7057,1.7053,1.7055,136300000.0
2006-07-07 17:14:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-07-07 17:15:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-07-07 17:16:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-07-07 17:17:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-07-07 17:18:00,1.7052,1.7052,1.7047,1.7047,136300000.0
2006-07-07 17:19:00,1.7051,1.7052,1.7049,1.705,136300000.0
2006-07-07 17:20:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-07-07 17:21:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-07-07 17:22:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-07-07 17:23:00,1.705,1.7051,1.7047,1.7047,136300000.0
2006-07-07 17:24:00,1.7048,1.7048,1.7044,1.7045,136300000.0
2006-07-07 17:25:00,1.7046,1.7046,1.7041,1.7041,136300000.0
2006-07-07 17:26:00,1.704,1.7041,1.7038,1.7039,136300000.0
2006-07-07 17:27:00,1.7038,1.7041,1.7037,1.704,136300000.0
2006-07-07 17:28:00,1.7042,1.7045,1.7042,1.7043,136300000.0
2006-07-07 17:29:00,1.7047,1.705,1.7047,1.705,136300000.0
2006-07-07 17:30:00,1.7051,1.7051,1.7049,1.705,136300000.0
2006-07-07 17:31:00,1.7049,1.7049,1.7048,1.7049,136300000.0
2006-07-07 17:32:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-07-07 17:33:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-07-07 17:34:00,1.7049,1.7049,1.7046,1.7047,136300000.0
2006-07-07 17:35:00,1.7048,1.7048,1.7044,1.7046,136300000.0
2006-07-07 17:36:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-07-07 17:37:00,1.7049,1.705,1.7046,1.7047,136300000.0
2006-07-07 17:38:00,1.7045,1.7051,1.7044,1.7051,136300000.0
2006-07-07 17:39:00,1.705,1.7051,1.705,1.7051,136300000.0
2006-07-07 17:40:00,1.705,1.7053,1.705,1.7053,136300000.0
2006-07-07 17:41:00,1.7052,1.7053,1.7051,1.7052,136300000.0
2006-07-07 17:42:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-07-07 17:43:00,1.7053,1.7054,1.7051,1.7051,136300000.0
2006-07-07 17:44:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-07-07 17:45:00,1.7053,1.7054,1.7051,1.7051,136300000.0
2006-07-07 17:46:00,1.705,1.7055,1.705,1.7054,136300000.0
2006-07-07 17:47:00,1.7059,1.706,1.7057,1.7057,136300000.0
2006-07-07 17:48:00,1.7052,1.7059,1.7052,1.7058,136300000.0
2006-07-07 17:49:00,1.7059,1.7059,1.7057,1.7058,136300000.0
2006-07-07 17:50:00,1.7057,1.7057,1.7054,1.7054,136300000.0
2006-07-07 17:51:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-07-07 17:52:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-07-07 17:53:00,1.7059,1.7062,1.7059,1.7061,136300000.0
2006-07-07 17:54:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-07-07 17:55:00,1.7057,1.7058,1.7053,1.7053,136300000.0
2006-07-07 17:56:00,1.7055,1.7056,1.7054,1.7055,136300000.0
2006-07-07 17:57:00,1.7054,1.7057,1.7051,1.7056,136300000.0
2006-07-07 17:58:00,1.7057,1.7058,1.7053,1.7058,136300000.0
2006-07-07 17:59:00,1.7057,1.7057,1.7055,1.7057,136300000.0
2006-07-07 18:00:00,1.7056,1.7058,1.7056,1.7058,136300000.0
2006-07-07 18:01:00,1.7059,1.7059,1.7052,1.7052,136300000.0
2006-07-07 18:02:00,1.7051,1.7052,1.705,1.7051,136300000.0
2006-07-07 18:03:00,1.7055,1.7065,1.7055,1.7064,136300000.0
2006-07-07 18:04:00,1.7067,1.7068,1.7066,1.7066,136300000.0
2006-07-07 18:05:00,1.7067,1.7069,1.7066,1.7069,136300000.0
2006-07-07 18:06:00,1.7068,1.7068,1.7063,1.7063,136300000.0
2006-07-07 18:07:00,1.7064,1.7064,1.7058,1.7063,136300000.0
2006-07-07 18:08:00,1.7062,1.7062,1.7058,1.7058,136300000.0
2006-07-07 18:09:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2006-07-07 18:10:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-07-07 18:11:00,1.7056,1.7056,1.7054,1.7055,136300000.0
2006-07-07 18:12:00,1.7054,1.7056,1.7053,1.7053,136300000.0
2006-07-07 18:13:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-07-07 18:14:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-07-07 18:15:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-07-07 18:16:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2006-07-07 18:17:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-07-07 18:18:00,1.7052,1.7054,1.7051,1.7051,136300000.0
2006-07-07 18:19:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-07-07 18:20:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2006-07-07 18:21:00,1.7053,1.7053,1.705,1.705,136300000.0
2006-07-07 18:22:00,1.7053,1.7054,1.7051,1.7053,136300000.0
2006-07-07 18:23:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-07-07 18:24:00,1.7052,1.7052,1.7051,1.7052,136300000.0
2006-07-07 18:25:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-07-07 18:26:00,1.7052,1.7052,1.705,1.7051,136300000.0
2006-07-07 18:27:00,1.7052,1.7054,1.7052,1.7054,136300000.0
2006-07-07 18:28:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2006-07-07 18:29:00,1.7054,1.7056,1.7052,1.7052,136300000.0
2006-07-07 18:30:00,1.7053,1.7057,1.7053,1.7056,136300000.0
2006-07-07 18:31:00,1.7057,1.7057,1.7054,1.7055,136300000.0
2006-07-07 18:32:00,1.7056,1.7059,1.7056,1.7059,136300000.0
2006-07-07 18:33:00,1.7058,1.706,1.7057,1.7059,136300000.0
2006-07-07 18:34:00,1.7056,1.7059,1.7056,1.7057,136300000.0
2006-07-07 18:35:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-07-07 18:36:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-07-07 18:37:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-07-07 18:39:00,1.7056,1.7058,1.7056,1.7058,136300000.0
2006-07-07 18:40:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-07-07 18:41:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-07-07 18:42:00,1.7056,1.7058,1.7056,1.7058,136300000.0
2006-07-07 18:43:00,1.7057,1.7058,1.7057,1.7057,136300000.0
2006-07-07 18:44:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-07-07 18:45:00,1.7056,1.706,1.7056,1.7059,136300000.0
2006-07-07 18:46:00,1.7058,1.7058,1.7053,1.7053,136300000.0
2006-07-07 18:47:00,1.7052,1.7052,1.7051,1.7052,136300000.0
2006-07-07 18:48:00,1.7053,1.7053,1.705,1.7051,136300000.0
2006-07-07 18:50:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-07-07 18:51:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-07-07 18:52:00,1.7048,1.705,1.7048,1.705,136300000.0
2006-07-07 18:53:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-07-07 18:54:00,1.705,1.705,1.7048,1.7049,136300000.0
2006-07-07 18:55:00,1.7052,1.7054,1.7052,1.7054,136300000.0
2006-07-07 18:56:00,1.7053,1.7054,1.7053,1.7053,136300000.0
2006-07-07 18:57:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-07-07 18:58:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-07-07 18:59:00,1.7052,1.7057,1.7052,1.7057,136300000.0
2006-07-07 19:00:00,1.7056,1.7056,1.7055,1.7056,136300000.0
2006-07-07 19:01:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-07-07 19:02:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-07-07 19:03:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-07-07 19:04:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-07-07 19:05:00,1.7056,1.7057,1.7055,1.7056,136300000.0
2006-07-07 19:06:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-07-07 19:07:00,1.7055,1.7057,1.7055,1.7057,136300000.0
2006-07-07 19:09:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-07-07 19:10:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-07-07 19:11:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-07-07 19:12:00,1.7056,1.7057,1.7055,1.7056,136300000.0
2006-07-07 19:13:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-07-07 19:14:00,1.7055,1.7055,1.7052,1.7054,136300000.0
2006-07-07 19:15:00,1.7055,1.7056,1.7054,1.7055,136300000.0
2006-07-07 19:16:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-07-07 19:17:00,1.7055,1.7056,1.7055,1.7056,136300000.0
2006-07-07 19:18:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-07-07 19:19:00,1.7056,1.7061,1.7055,1.7057,136300000.0
2006-07-07 19:20:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-07-07 19:21:00,1.7056,1.7056,1.7053,1.7053,136300000.0
2006-07-07 19:22:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-07-07 19:23:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-07-07 19:24:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-07-07 19:26:00,1.7053,1.7053,1.7052,1.7053,136300000.0
2006-07-07 19:27:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-07-07 19:28:00,1.7051,1.7052,1.7051,1.7051,136300000.0
2006-07-07 19:29:00,1.7052,1.7054,1.7052,1.7054,136300000.0
2006-07-07 19:30:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-07-07 19:31:00,1.7052,1.7052,1.705,1.7051,136300000.0
2006-07-07 19:32:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-07-07 19:33:00,1.7047,1.7049,1.7047,1.7047,136300000.0
2006-07-07 19:34:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-07-07 19:35:00,1.7048,1.705,1.7048,1.7049,136300000.0
2006-07-07 19:36:00,1.705,1.7051,1.7048,1.705,136300000.0
2006-07-07 19:37:00,1.7048,1.7052,1.7048,1.7052,136300000.0
2006-07-07 19:38:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-07-07 19:39:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-07-07 19:40:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-07-07 19:41:00,1.7053,1.7053,1.7052,1.7053,136300000.0
2006-07-07 19:42:00,1.7054,1.7055,1.7054,1.7054,136300000.0
2006-07-07 19:43:00,1.7055,1.7058,1.7055,1.7056,136300000.0
2006-07-07 19:44:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-07-07 19:45:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-07-07 19:46:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-07-07 19:47:00,1.7058,1.7058,1.7057,1.7058,136300000.0
2006-07-07 19:48:00,1.7057,1.7058,1.7056,1.7057,136300000.0
2006-07-07 19:49:00,1.7056,1.7057,1.7055,1.7057,136300000.0
2006-07-07 19:50:00,1.7059,1.7059,1.7055,1.7055,136300000.0
2006-07-07 19:51:00,1.7056,1.7056,1.7055,1.7056,136300000.0
2006-07-07 19:52:00,1.7055,1.7058,1.7055,1.7057,136300000.0
2006-07-07 19:53:00,1.7056,1.7057,1.7055,1.7057,136300000.0
2006-07-07 19:54:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-07-07 19:55:00,1.7058,1.706,1.7057,1.706,136300000.0
2006-07-07 19:56:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-07-07 19:57:00,1.7062,1.7062,1.706,1.7061,136300000.0
2006-07-07 19:58:00,1.7062,1.7062,1.7058,1.7058,136300000.0
2006-07-07 19:59:00,1.7059,1.706,1.7058,1.7059,136300000.0
2006-07-07 20:00:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-07-07 20:01:00,1.7057,1.7057,1.7053,1.7053,136300000.0
2006-07-07 20:02:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2006-07-07 20:03:00,1.7053,1.7056,1.7053,1.7055,136300000.0
2006-07-07 20:04:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-07-07 20:05:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-07-07 20:06:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-07-07 20:07:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-07-07 20:08:00,1.705,1.705,1.7046,1.7046,136300000.0
2006-07-07 20:09:00,1.7045,1.7047,1.7044,1.7047,136300000.0
2006-07-07 20:10:00,1.7046,1.7046,1.7043,1.7045,136300000.0
2006-07-07 20:11:00,1.7046,1.705,1.7046,1.7048,136300000.0
2006-07-07 20:12:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-07-07 20:13:00,1.7048,1.7049,1.7047,1.7048,136300000.0
2006-07-07 20:14:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-07-07 20:15:00,1.7048,1.7049,1.7046,1.7048,136300000.0
2006-07-07 20:16:00,1.7047,1.7047,1.7045,1.7046,136300000.0
2006-07-07 20:17:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-07-07 20:18:00,1.7047,1.705,1.7046,1.705,136300000.0
2006-07-07 20:19:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-07-07 20:20:00,1.7052,1.7054,1.7052,1.7054,136300000.0
2006-07-07 20:21:00,1.7051,1.7053,1.705,1.7052,136300000.0
2006-07-07 20:22:00,1.705,1.705,1.705,1.705,136300000.0
2006-07-07 20:23:00,1.7048,1.7049,1.7046,1.7049,136300000.0
2006-07-07 20:24:00,1.705,1.7052,1.705,1.7052,136300000.0
2006-07-07 20:25:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-07-07 20:26:00,1.7052,1.7052,1.7051,1.7052,136300000.0
2006-07-07 20:27:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-07-07 20:28:00,1.705,1.7054,1.705,1.7054,136300000.0
2006-07-07 20:29:00,1.7053,1.7056,1.705,1.7054,136300000.0
2006-07-07 20:30:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-07-07 20:31:00,1.7053,1.7054,1.7053,1.7054,136300000.0
2006-07-07 20:32:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-07-07 20:33:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-07-07 20:34:00,1.7053,1.7053,1.7048,1.7049,136300000.0
2006-07-07 20:35:00,1.705,1.7053,1.7048,1.7053,136300000.0
2006-07-07 20:36:00,1.7054,1.7054,1.7049,1.705,136300000.0
2006-07-07 20:37:00,1.7051,1.7053,1.7051,1.7053,136300000.0
2006-07-07 20:38:00,1.7052,1.7053,1.7052,1.7052,136300000.0
2006-07-07 20:39:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-07-07 20:40:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-07-07 20:41:00,1.7047,1.7047,1.7044,1.7044,136300000.0
2006-07-07 20:42:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-07-07 20:43:00,1.7043,1.7044,1.7035,1.7035,136300000.0
2006-07-07 20:44:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-07-07 20:45:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-07-07 20:47:00,1.7035,1.7037,1.7035,1.7036,136300000.0
2006-07-07 20:48:00,1.7035,1.7036,1.7034,1.7036,136300000.0
2006-07-07 20:49:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-07-07 20:50:00,1.7033,1.7034,1.7031,1.7034,136300000.0
2006-07-07 20:51:00,1.7033,1.7035,1.7033,1.7034,136300000.0
2006-07-07 20:52:00,1.7033,1.7033,1.7029,1.7029,136300000.0
2006-07-07 20:53:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-07-07 20:54:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-07-07 20:55:00,1.703,1.703,1.7027,1.7029,136300000.0
2006-07-07 20:56:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-07-07 20:57:00,1.7026,1.7032,1.7026,1.7032,136300000.0
2006-07-07 20:58:00,1.7037,1.704,1.7037,1.7038,136300000.0
2006-07-07 20:59:00,1.7036,1.7036,1.7027,1.7028,136300000.0
2006-07-07 21:00:00,1.7032,1.7034,1.7031,1.7031,136300000.0
2006-07-07 21:01:00,1.7032,1.7034,1.7031,1.7034,136300000.0
2006-07-07 21:02:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-07-07 21:03:00,1.7032,1.7034,1.7032,1.7033,136300000.0
2006-07-07 21:04:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-07-07 21:05:00,1.7034,1.7036,1.7029,1.7029,136300000.0
2006-07-07 21:06:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-07-07 21:07:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-07-07 21:08:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-07-07 21:09:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-07-07 21:10:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-07-07 21:11:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-07-07 21:12:00,1.7027,1.7028,1.7027,1.7027,136300000.0
2006-07-07 21:13:00,1.7029,1.7029,1.7026,1.7027,136300000.0
2006-07-07 21:14:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-07 21:15:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-07-07 21:16:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-07 21:17:00,1.7025,1.7025,1.7021,1.7022,136300000.0
2006-07-07 21:18:00,1.7023,1.7023,1.7021,1.7023,136300000.0
2006-07-07 21:19:00,1.7024,1.7027,1.7024,1.7027,136300000.0
2006-07-07 21:20:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-07 21:21:00,1.7026,1.7027,1.7023,1.7023,136300000.0
2006-07-07 21:22:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-07-07 21:23:00,1.7021,1.7023,1.7021,1.7021,136300000.0
2006-07-07 21:24:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-07-07 21:26:00,1.7025,1.7026,1.7024,1.7025,136300000.0
2006-07-07 21:27:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-07-07 21:28:00,1.7026,1.7028,1.7025,1.7028,136300000.0
2006-07-07 21:29:00,1.7026,1.7026,1.7024,1.7025,136300000.0
2006-07-07 21:30:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-07-07 21:31:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-07-07 21:32:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-07-07 21:33:00,1.7025,1.7025,1.7021,1.7022,136300000.0
2006-07-07 21:34:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-07-07 21:36:00,1.7025,1.7025,1.7022,1.7023,136300000.0
2006-07-07 21:37:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-07-07 21:38:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-07-07 21:39:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-07-07 21:40:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-07-07 21:41:00,1.7021,1.7027,1.7021,1.7027,136300000.0
2006-07-07 21:42:00,1.7026,1.703,1.7026,1.703,136300000.0
2006-07-07 21:43:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-07-07 21:44:00,1.703,1.7031,1.7028,1.7028,136300000.0
2006-07-07 21:45:00,1.703,1.7033,1.7028,1.7031,136300000.0
2006-07-07 21:46:00,1.703,1.703,1.703,1.703,136300000.0
2006-07-07 21:47:00,1.7029,1.7031,1.7029,1.7029,136300000.0
2006-07-07 21:48:00,1.7031,1.7031,1.7029,1.703,136300000.0
2006-07-07 21:49:00,1.7026,1.703,1.7026,1.7029,136300000.0
2006-07-07 21:50:00,1.7028,1.7028,1.7025,1.7027,136300000.0
2006-07-07 21:51:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-07-07 21:52:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-07-07 21:53:00,1.7026,1.703,1.7026,1.7028,136300000.0
2006-07-07 21:54:00,1.7029,1.7031,1.7028,1.7031,136300000.0
2006-07-07 21:55:00,1.7032,1.7032,1.703,1.7031,136300000.0
2006-07-07 21:56:00,1.7032,1.7032,1.703,1.7031,136300000.0
2006-07-07 21:57:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-07-07 21:58:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-07-07 21:59:00,1.703,1.703,1.703,1.703,136300000.0
2006-07-07 22:00:00,1.7029,1.703,1.7025,1.7025,136300000.0
2006-07-07 22:01:00,1.7026,1.7026,1.7023,1.7024,136300000.0
2006-07-07 22:02:00,1.7025,1.7032,1.7025,1.7032,136300000.0
2006-07-07 22:03:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-07-07 22:04:00,1.703,1.7031,1.7028,1.7028,136300000.0
2006-07-07 22:05:00,1.7029,1.7029,1.7025,1.7025,136300000.0
2006-07-07 22:06:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-07-07 22:07:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-07-07 22:08:00,1.7027,1.7033,1.7027,1.7032,136300000.0
2006-07-07 22:09:00,1.703,1.7034,1.703,1.7034,136300000.0
2006-07-07 22:10:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-07-07 22:11:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-07-07 22:12:00,1.7031,1.7034,1.7031,1.7034,136300000.0
2006-07-07 22:13:00,1.7037,1.7038,1.7036,1.7038,136300000.0
2006-07-07 22:14:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-07-07 22:15:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-07-07 22:16:00,1.7037,1.7043,1.7037,1.7043,136300000.0
2006-07-07 22:17:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-07-07 22:18:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-07 22:19:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-07-07 22:20:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-07-07 22:21:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-07-07 22:22:00,1.7041,1.7041,1.7033,1.7034,136300000.0
2006-07-07 22:23:00,1.7035,1.704,1.7035,1.7038,136300000.0
2006-07-07 22:24:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-07-07 22:25:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-07-07 22:26:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-07-07 22:27:00,1.704,1.7041,1.7037,1.7038,136300000.0
2006-07-07 22:28:00,1.7037,1.7039,1.7037,1.7038,136300000.0
2006-07-07 22:29:00,1.704,1.704,1.704,1.704,136300000.0
2006-07-07 22:30:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-07-07 22:31:00,1.704,1.7043,1.7037,1.7037,136300000.0
2006-07-07 22:32:00,1.7038,1.7039,1.7037,1.7037,136300000.0
2006-07-07 22:33:00,1.7031,1.7033,1.7028,1.703,136300000.0
2006-07-07 22:34:00,1.7031,1.7034,1.7031,1.7033,136300000.0
2006-07-07 22:35:00,1.7037,1.7038,1.7031,1.7031,136300000.0
2006-07-07 22:36:00,1.7032,1.7032,1.7018,1.7018,136300000.0
2006-07-07 22:37:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-07-07 22:38:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-07-07 22:39:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-07-07 22:40:00,1.7023,1.7023,1.7019,1.7019,136300000.0
2006-07-07 22:41:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-07-07 22:42:00,1.702,1.7027,1.702,1.7025,136300000.0
2006-07-07 22:43:00,1.7021,1.7022,1.7018,1.702,136300000.0
2006-07-07 22:44:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-07-07 22:45:00,1.7017,1.702,1.7017,1.7019,136300000.0
2006-07-07 22:46:00,1.702,1.702,1.702,1.702,136300000.0
2006-07-07 22:47:00,1.7024,1.7027,1.702,1.7025,136300000.0
2006-07-07 22:48:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-07-07 22:49:00,1.7024,1.7026,1.7024,1.7025,136300000.0
2006-07-07 22:50:00,1.7024,1.7027,1.7023,1.7025,136300000.0
2006-07-07 22:51:00,1.703,1.7036,1.703,1.7035,136300000.0
2006-07-07 22:52:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-07-07 22:53:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-07-07 22:54:00,1.7038,1.7038,1.7034,1.7035,136300000.0
2006-07-07 22:55:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-07-07 22:56:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-07-07 22:57:00,1.7035,1.7037,1.7033,1.7037,136300000.0
2006-07-07 22:58:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-07-07 22:59:00,1.7037,1.7042,1.7036,1.7042,136300000.0
2006-07-10 00:00:00,1.7041,1.7042,1.704,1.704,136300000.0
2006-07-10 00:01:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-07-10 00:02:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-07-10 00:03:00,1.7043,1.7044,1.7041,1.7042,136300000.0
2006-07-10 00:04:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-07-10 00:05:00,1.7041,1.7043,1.704,1.7041,136300000.0
2006-07-10 00:06:00,1.7042,1.7044,1.7042,1.7043,136300000.0
2006-07-10 00:07:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-07-10 00:08:00,1.7041,1.7043,1.7041,1.7041,136300000.0
2006-07-10 00:09:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-07-10 00:10:00,1.704,1.704,1.7037,1.7038,136300000.0
2006-07-10 00:11:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-07-10 00:12:00,1.7041,1.7041,1.7037,1.7038,136300000.0
2006-07-10 00:14:00,1.7036,1.7038,1.7035,1.7038,136300000.0
2006-07-10 00:15:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-07-10 00:16:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-07-10 00:17:00,1.7038,1.7041,1.7038,1.7041,136300000.0
2006-07-10 00:18:00,1.704,1.7041,1.7037,1.7038,136300000.0
2006-07-10 00:19:00,1.7037,1.7039,1.7037,1.7039,136300000.0
2006-07-10 00:20:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-07-10 00:21:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-07-10 00:22:00,1.7039,1.7041,1.7038,1.7038,136300000.0
2006-07-10 00:23:00,1.7039,1.7042,1.7039,1.7042,136300000.0
2006-07-10 00:24:00,1.7041,1.7041,1.7038,1.7039,136300000.0
2006-07-10 00:25:00,1.7038,1.704,1.7037,1.7038,136300000.0
2006-07-10 00:26:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-07-10 00:27:00,1.7037,1.704,1.7036,1.704,136300000.0
2006-07-10 00:28:00,1.7039,1.7042,1.7039,1.7041,136300000.0
2006-07-10 00:29:00,1.704,1.704,1.704,1.704,136300000.0
2006-07-10 00:30:00,1.7039,1.7041,1.7039,1.7039,136300000.0
2006-07-10 00:31:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-07-10 00:32:00,1.704,1.704,1.704,1.704,136300000.0
2006-07-10 00:34:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-07-10 00:35:00,1.704,1.704,1.704,1.704,136300000.0
2006-07-10 00:36:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-07-10 00:37:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2006-07-10 00:38:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-07-10 00:39:00,1.704,1.7041,1.704,1.704,136300000.0
2006-07-10 00:40:00,1.7041,1.7043,1.704,1.704,136300000.0
2006-07-10 00:41:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-07-10 00:42:00,1.7043,1.7044,1.7041,1.7041,136300000.0
2006-07-10 00:43:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-07-10 00:44:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-07-10 00:45:00,1.7038,1.7042,1.7038,1.7042,136300000.0
2006-07-10 00:46:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-07-10 00:47:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-07-10 00:48:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-07-10 00:49:00,1.7038,1.7039,1.7037,1.7038,136300000.0
2006-07-10 00:50:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-07-10 00:51:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-07-10 00:52:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-07-10 00:53:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-07-10 00:54:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-07-10 00:55:00,1.7037,1.7041,1.7037,1.7041,136300000.0
2006-07-10 00:56:00,1.704,1.704,1.704,1.704,136300000.0
2006-07-10 00:57:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-07-10 00:58:00,1.704,1.7041,1.7039,1.7039,136300000.0
2006-07-10 00:59:00,1.704,1.7042,1.704,1.7042,136300000.0
2006-07-10 01:00:00,1.7041,1.7042,1.704,1.704,136300000.0
2006-07-10 01:01:00,1.7042,1.7043,1.7041,1.7041,136300000.0
2006-07-10 01:02:00,1.7042,1.7043,1.704,1.7042,136300000.0
2006-07-10 01:03:00,1.7043,1.7044,1.7042,1.7043,136300000.0
2006-07-10 01:04:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-07-10 01:05:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-07-10 01:06:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-07-10 01:07:00,1.7043,1.7044,1.7042,1.7044,136300000.0
2006-07-10 01:08:00,1.7045,1.7046,1.7044,1.7046,136300000.0
2006-07-10 01:09:00,1.705,1.705,1.705,1.705,136300000.0
2006-07-10 01:10:00,1.7051,1.7051,1.7048,1.7049,136300000.0
2006-07-10 01:11:00,1.705,1.705,1.7049,1.705,136300000.0
2006-07-10 01:12:00,1.7049,1.705,1.7048,1.7048,136300000.0
2006-07-10 01:13:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-07-10 01:14:00,1.7049,1.7052,1.7049,1.7051,136300000.0
2006-07-10 01:15:00,1.705,1.705,1.705,1.705,136300000.0
2006-07-10 01:16:00,1.7049,1.7049,1.7047,1.7048,136300000.0
2006-07-10 01:17:00,1.7047,1.7049,1.7046,1.7047,136300000.0
2006-07-10 01:20:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-07-10 01:21:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-07-10 01:22:00,1.7044,1.7045,1.7043,1.7044,136300000.0
2006-07-10 01:23:00,1.7042,1.7043,1.7041,1.7042,136300000.0
2006-07-10 01:24:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-07-10 01:25:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-07-10 01:26:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-07-10 01:27:00,1.7046,1.7046,1.7042,1.7043,136300000.0
2006-07-10 01:28:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-07-10 01:29:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-07-10 01:30:00,1.7045,1.7048,1.7045,1.7046,136300000.0
2006-07-10 01:31:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-07-10 01:32:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-07-10 01:33:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-07-10 01:34:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-07-10 01:35:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-07-10 01:36:00,1.7047,1.7051,1.7047,1.705,136300000.0
2006-07-10 01:37:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-07-10 01:38:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-07-10 01:39:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-07-10 01:40:00,1.7049,1.7049,1.7046,1.7046,136300000.0
2006-07-10 01:41:00,1.7044,1.7048,1.7044,1.7046,136300000.0
2006-07-10 01:42:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-07-10 01:43:00,1.7044,1.7045,1.7044,1.7045,136300000.0
2006-07-10 01:44:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-07-10 01:45:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-07-10 01:46:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-07-10 01:47:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-07-10 01:48:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-10 01:49:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-07-10 01:50:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-07-10 01:51:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-07-10 01:52:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-07-10 01:53:00,1.7041,1.7042,1.704,1.7041,136300000.0
2006-07-10 01:54:00,1.7042,1.7044,1.7042,1.7043,136300000.0
2006-07-10 01:55:00,1.7042,1.7043,1.7039,1.7039,136300000.0
2006-07-10 01:56:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-07-10 01:57:00,1.7039,1.704,1.7036,1.7036,136300000.0
2006-07-10 01:58:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-07-10 01:59:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-07-10 02:00:00,1.7037,1.7037,1.7032,1.7032,136300000.0
2006-07-10 02:01:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-07-10 02:02:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-07-10 02:03:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-07-10 02:04:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-07-10 02:05:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-07-10 02:06:00,1.7031,1.7033,1.703,1.7033,136300000.0
2006-07-10 02:07:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-07-10 02:08:00,1.7032,1.7036,1.7032,1.7034,136300000.0
2006-07-10 02:09:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-07-10 02:10:00,1.7037,1.7043,1.7037,1.7041,136300000.0
2006-07-10 02:11:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-07-10 02:12:00,1.7045,1.7045,1.7037,1.704,136300000.0
2006-07-10 02:13:00,1.7039,1.7039,1.7032,1.7033,136300000.0
2006-07-10 02:14:00,1.7034,1.7035,1.7034,1.7034,136300000.0
2006-07-10 02:15:00,1.7033,1.7034,1.7025,1.7026,136300000.0
2006-07-10 02:16:00,1.7025,1.7027,1.7025,1.7025,136300000.0
2006-07-10 02:17:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-07-10 02:18:00,1.7026,1.7026,1.7023,1.7024,136300000.0
2006-07-10 02:19:00,1.7023,1.7024,1.702,1.7023,136300000.0
2006-07-10 02:20:00,1.7027,1.7028,1.7025,1.7025,136300000.0
2006-07-10 02:21:00,1.7027,1.7027,1.7022,1.7024,136300000.0
2006-07-10 02:22:00,1.7023,1.7023,1.702,1.7022,136300000.0
2006-07-10 02:23:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-07-10 02:25:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-07-10 02:26:00,1.7024,1.7028,1.7024,1.7028,136300000.0
2006-07-10 02:27:00,1.7027,1.7031,1.7027,1.7029,136300000.0
2006-07-10 02:28:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-07-10 02:29:00,1.7034,1.7035,1.7032,1.7032,136300000.0
2006-07-10 02:30:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-07-10 02:31:00,1.7031,1.7035,1.7031,1.7034,136300000.0
2006-07-10 02:32:00,1.7033,1.7037,1.7033,1.7036,136300000.0
2006-07-10 02:33:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-07-10 02:34:00,1.7035,1.7037,1.7035,1.7035,136300000.0
2006-07-10 02:35:00,1.7037,1.7038,1.7036,1.7036,136300000.0
2006-07-10 02:36:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-07-10 02:37:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-07-10 02:38:00,1.7038,1.704,1.7037,1.7038,136300000.0
2006-07-10 02:39:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-07-10 02:40:00,1.7042,1.7044,1.7042,1.7042,136300000.0
2006-07-10 02:41:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-07-10 02:42:00,1.7044,1.7044,1.7041,1.7042,136300000.0
2006-07-10 02:43:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-07-10 02:44:00,1.7042,1.7044,1.7041,1.7042,136300000.0
2006-07-10 02:45:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-07-10 02:46:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-07-10 02:47:00,1.7039,1.704,1.7037,1.7037,136300000.0
2006-07-10 02:48:00,1.7038,1.7038,1.7033,1.7033,136300000.0
2006-07-10 02:49:00,1.7034,1.704,1.7034,1.7039,136300000.0
2006-07-10 02:50:00,1.704,1.704,1.7037,1.7038,136300000.0
2006-07-10 02:51:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-07-10 02:52:00,1.7035,1.7036,1.7032,1.7032,136300000.0
2006-07-10 02:53:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-07-10 02:54:00,1.7033,1.7036,1.7033,1.7035,136300000.0
2006-07-10 02:55:00,1.704,1.704,1.7038,1.704,136300000.0
2006-07-10 02:56:00,1.7037,1.7039,1.7037,1.7037,136300000.0
2006-07-10 02:57:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-07-10 02:58:00,1.7036,1.7038,1.7036,1.7037,136300000.0
2006-07-10 02:59:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-07-10 03:00:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-07-10 03:01:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-07-10 03:02:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-07-10 03:03:00,1.7037,1.7038,1.7036,1.7037,136300000.0
2006-07-10 03:04:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-07-10 03:05:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-07-10 03:06:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-07-10 03:07:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-07-10 03:08:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-07-10 03:09:00,1.7032,1.7035,1.703,1.7033,136300000.0
2006-07-10 03:10:00,1.7032,1.7033,1.7031,1.7031,136300000.0
2006-07-10 03:11:00,1.7032,1.7032,1.7029,1.7029,136300000.0
2006-07-10 03:12:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-07-10 03:13:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-07-10 03:14:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-07-10 03:15:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-07-10 03:17:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-07-10 03:18:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-10 03:19:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-07-10 03:20:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-07-10 03:21:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-07-10 03:22:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-07-10 03:23:00,1.7023,1.7024,1.7022,1.7024,136300000.0
2006-07-10 03:24:00,1.7023,1.7026,1.7023,1.7026,136300000.0
2006-07-10 03:25:00,1.7027,1.7028,1.7026,1.7027,136300000.0
2006-07-10 03:26:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-07-10 03:27:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-07-10 03:28:00,1.7028,1.7028,1.7027,1.7028,136300000.0
2006-07-10 03:29:00,1.7029,1.703,1.7028,1.703,136300000.0
2006-07-10 03:30:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-07-10 03:31:00,1.7027,1.7029,1.7027,1.7029,136300000.0
2006-07-10 03:32:00,1.7031,1.7031,1.7027,1.7027,136300000.0
2006-07-10 03:33:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-07-10 03:34:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-07-10 03:35:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-07-10 03:36:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-07-10 03:37:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-07-10 03:38:00,1.7029,1.7029,1.7025,1.7025,136300000.0
2006-07-10 03:39:00,1.7026,1.7027,1.7026,1.7026,136300000.0
2006-07-10 03:40:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-07-10 03:41:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-07-10 03:42:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-07-10 03:43:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-07-10 03:44:00,1.7025,1.7027,1.7025,1.7026,136300000.0
2006-07-10 03:45:00,1.7025,1.7027,1.7025,1.7026,136300000.0
2006-07-10 03:46:00,1.7028,1.7028,1.7025,1.7026,136300000.0
2006-07-10 03:47:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-07-10 03:48:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-07-10 03:49:00,1.7026,1.7032,1.7026,1.703,136300000.0
2006-07-10 03:50:00,1.7031,1.7033,1.7029,1.7033,136300000.0
2006-07-10 03:51:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-07-10 03:54:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-07-10 03:55:00,1.7036,1.7036,1.7032,1.7034,136300000.0
2006-07-10 03:56:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-07-10 03:57:00,1.7035,1.7036,1.7033,1.7034,136300000.0
2006-07-10 03:58:00,1.7035,1.7037,1.7035,1.7036,136300000.0
2006-07-10 03:59:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-07-10 04:00:00,1.7035,1.7037,1.7035,1.7036,136300000.0
2006-07-10 04:01:00,1.7035,1.7036,1.7034,1.7035,136300000.0
2006-07-10 04:02:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-07-10 04:03:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-07-10 04:04:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-07-10 04:05:00,1.7037,1.7038,1.7035,1.7035,136300000.0
2006-07-10 04:06:00,1.7036,1.7036,1.7032,1.7032,136300000.0
2006-07-10 04:07:00,1.7033,1.7033,1.7031,1.7033,136300000.0
2006-07-10 04:08:00,1.7032,1.7033,1.703,1.7032,136300000.0
2006-07-10 04:09:00,1.7029,1.7029,1.7028,1.7029,136300000.0
2006-07-10 04:10:00,1.7028,1.703,1.7026,1.7027,136300000.0
2006-07-10 04:11:00,1.7028,1.703,1.7028,1.7028,136300000.0
2006-07-10 04:12:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-07-10 04:13:00,1.7027,1.7027,1.7025,1.7027,136300000.0
2006-07-10 04:14:00,1.7028,1.703,1.7027,1.7028,136300000.0
2006-07-10 04:15:00,1.7027,1.7029,1.7027,1.7029,136300000.0
2006-07-10 04:16:00,1.7028,1.7031,1.7028,1.703,136300000.0
2006-07-10 04:17:00,1.7032,1.7033,1.7031,1.7033,136300000.0
2006-07-10 04:18:00,1.7032,1.7035,1.7032,1.7034,136300000.0
2006-07-10 04:19:00,1.7036,1.7036,1.7032,1.7032,136300000.0
2006-07-10 04:20:00,1.7031,1.7032,1.7029,1.7029,136300000.0
2006-07-10 04:21:00,1.7028,1.7028,1.7027,1.7028,136300000.0
2006-07-10 04:22:00,1.7027,1.7028,1.7023,1.7023,136300000.0
2006-07-10 04:23:00,1.7027,1.7028,1.7025,1.7028,136300000.0
2006-07-10 04:24:00,1.7027,1.7028,1.7025,1.7026,136300000.0
2006-07-10 04:25:00,1.7025,1.7026,1.7024,1.7025,136300000.0
2006-07-10 04:26:00,1.7027,1.7028,1.7026,1.7026,136300000.0
2006-07-10 04:27:00,1.7027,1.7028,1.7025,1.7025,136300000.0
2006-07-10 04:28:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-07-10 04:29:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-07-10 04:30:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-07-10 04:31:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-07-10 04:32:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-07-10 04:33:00,1.7025,1.7028,1.7024,1.7027,136300000.0
2006-07-10 04:34:00,1.7026,1.7027,1.7025,1.7027,136300000.0
2006-07-10 04:35:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-07-10 04:36:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-07-10 04:37:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-07-10 04:38:00,1.7022,1.7022,1.7018,1.7018,136300000.0
2006-07-10 04:40:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-07-10 04:41:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-07-10 04:42:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-07-10 04:43:00,1.7019,1.7022,1.7018,1.7021,136300000.0
2006-07-10 04:44:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-07-10 04:45:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-07-10 04:46:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-07-10 04:48:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-07-10 04:49:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-07-10 04:50:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-07-10 04:51:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-07-10 04:52:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-07-10 04:53:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-07-10 04:54:00,1.7028,1.7029,1.7028,1.7029,136300000.0
2006-07-10 04:55:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-07-10 04:56:00,1.7028,1.703,1.7028,1.7028,136300000.0
2006-07-10 04:57:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-07-10 04:59:00,1.7027,1.7031,1.7026,1.7031,136300000.0
2006-07-10 05:00:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-07-10 05:01:00,1.703,1.7032,1.703,1.7031,136300000.0
2006-07-10 05:02:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-07-10 05:03:00,1.7031,1.7035,1.7031,1.7035,136300000.0
2006-07-10 05:04:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-07-10 05:05:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-07-10 05:06:00,1.7031,1.7032,1.7027,1.7028,136300000.0
2006-07-10 05:07:00,1.7029,1.703,1.7028,1.703,136300000.0
2006-07-10 05:08:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-07-10 05:09:00,1.7027,1.7028,1.7024,1.7024,136300000.0
2006-07-10 05:10:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-07-10 05:11:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-07-10 05:12:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-07-10 05:13:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-07-10 05:14:00,1.7023,1.7033,1.7022,1.7031,136300000.0
2006-07-10 05:15:00,1.7034,1.7035,1.7033,1.7034,136300000.0
2006-07-10 05:16:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-07-10 05:17:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-07-10 05:18:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-07-10 05:19:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-07-10 05:20:00,1.7032,1.7034,1.7031,1.7031,136300000.0
2006-07-10 05:21:00,1.703,1.7032,1.7029,1.703,136300000.0
2006-07-10 05:22:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-07-10 05:23:00,1.7031,1.7032,1.703,1.7032,136300000.0
2006-07-10 05:24:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-07-10 05:25:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-07-10 05:26:00,1.703,1.703,1.7028,1.703,136300000.0
2006-07-10 05:27:00,1.7029,1.703,1.7029,1.7029,136300000.0
2006-07-10 05:28:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-07-10 05:29:00,1.7031,1.7031,1.7026,1.7027,136300000.0
2006-07-10 05:30:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-07-10 05:31:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-07-10 05:32:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-07-10 05:33:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-07-10 05:34:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-07-10 05:36:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-07-10 05:37:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-07-10 05:38:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-07-10 05:39:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-07-10 05:40:00,1.7028,1.7028,1.7026,1.7027,136300000.0
2006-07-10 05:41:00,1.7028,1.7028,1.7027,1.7028,136300000.0
2006-07-10 05:42:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-07-10 05:43:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-10 05:44:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-07-10 05:45:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-07-10 05:46:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-07-10 05:47:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-07-10 05:48:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-07-10 05:49:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-07-10 05:51:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-07-10 05:52:00,1.702,1.702,1.702,1.702,136300000.0
2006-07-10 05:53:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-07-10 05:54:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-07-10 05:55:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-07-10 05:56:00,1.702,1.702,1.702,1.702,136300000.0
2006-07-10 05:57:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-07-10 05:58:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-07-10 05:59:00,1.7021,1.7023,1.7021,1.7022,136300000.0
2006-07-10 06:00:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-07-10 06:01:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-07-10 06:02:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-07-10 06:03:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-07-10 06:04:00,1.7024,1.7024,1.702,1.702,136300000.0
2006-07-10 06:05:00,1.7021,1.7022,1.7019,1.7019,136300000.0
2006-07-10 06:06:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-07-10 06:07:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-07-10 06:08:00,1.702,1.7021,1.702,1.702,136300000.0
2006-07-10 06:09:00,1.7019,1.7019,1.7015,1.7016,136300000.0
2006-07-10 06:10:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-07-10 06:11:00,1.7019,1.702,1.7018,1.7019,136300000.0
2006-07-10 06:12:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-07-10 06:13:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-07-10 06:14:00,1.7018,1.7018,1.7017,1.7018,136300000.0
2006-07-10 06:15:00,1.702,1.702,1.7017,1.7018,136300000.0
2006-07-10 06:16:00,1.7017,1.7017,1.7016,1.7017,136300000.0
2006-07-10 06:17:00,1.7018,1.702,1.7017,1.702,136300000.0
2006-07-10 06:18:00,1.7019,1.7021,1.7018,1.7021,136300000.0
2006-07-10 06:19:00,1.7022,1.7023,1.7021,1.7023,136300000.0
2006-07-10 06:20:00,1.7024,1.7026,1.7023,1.7024,136300000.0
2006-07-10 06:21:00,1.7023,1.7026,1.7023,1.7024,136300000.0
2006-07-10 06:22:00,1.7023,1.7024,1.702,1.7021,136300000.0
2006-07-10 06:23:00,1.7022,1.7022,1.702,1.7022,136300000.0
2006-07-10 06:24:00,1.7021,1.7021,1.7018,1.7019,136300000.0
2006-07-10 06:25:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-07-10 06:26:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-07-10 06:27:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-07-10 06:28:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-07-10 06:29:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-07-10 06:30:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-07-10 06:31:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-07-10 06:32:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-07-10 06:33:00,1.7022,1.7022,1.7021,1.7022,136300000.0
2006-07-10 06:34:00,1.7021,1.7027,1.702,1.7027,136300000.0
2006-07-10 06:35:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-07-10 06:36:00,1.7031,1.7033,1.703,1.703,136300000.0
2006-07-10 06:37:00,1.7029,1.703,1.7027,1.7027,136300000.0
2006-07-10 06:38:00,1.7028,1.7036,1.7028,1.7034,136300000.0
2006-07-10 06:39:00,1.7036,1.7036,1.7032,1.7032,136300000.0
2006-07-10 06:40:00,1.703,1.703,1.703,1.703,136300000.0
2006-07-10 06:41:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-07-10 06:42:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-07-10 06:43:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-07-10 06:44:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-07-10 06:45:00,1.703,1.703,1.7025,1.7026,136300000.0
2006-07-10 06:46:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-07-10 06:47:00,1.7023,1.7025,1.7023,1.7024,136300000.0
2006-07-10 06:48:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-10 06:49:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-07-10 06:50:00,1.7024,1.7026,1.7023,1.7026,136300000.0
2006-07-10 06:51:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-10 06:52:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-10 06:53:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-07-10 06:54:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-07-10 06:55:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-07-10 06:56:00,1.7023,1.7026,1.7023,1.7026,136300000.0
2006-07-10 06:57:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-07-10 06:58:00,1.7027,1.7027,1.7023,1.7023,136300000.0
2006-07-10 06:59:00,1.7024,1.7027,1.7024,1.7025,136300000.0
2006-07-10 07:00:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-10 07:01:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-10 07:02:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-10 07:03:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-07-10 07:04:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-07-10 07:05:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-07-10 07:06:00,1.702,1.7023,1.702,1.7023,136300000.0
2006-07-10 07:07:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-07-10 07:08:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-07-10 07:09:00,1.7022,1.7023,1.7021,1.7023,136300000.0
2006-07-10 07:10:00,1.7022,1.7022,1.7018,1.7018,136300000.0
2006-07-10 07:11:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-07-10 07:12:00,1.702,1.7021,1.702,1.702,136300000.0
2006-07-10 07:13:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-07-10 07:14:00,1.7019,1.7021,1.7019,1.7019,136300000.0
2006-07-10 07:15:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-07-10 07:16:00,1.702,1.702,1.702,1.702,136300000.0
2006-07-10 07:18:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-07-10 07:19:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-07-10 07:20:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-07-10 07:21:00,1.7019,1.702,1.7017,1.7017,136300000.0
2006-07-10 07:22:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-07-10 07:23:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-07-10 07:24:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-07-10 07:25:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-07-10 07:26:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-07-10 07:27:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-07-10 07:28:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-07-10 07:29:00,1.7015,1.7017,1.7014,1.7017,136300000.0
2006-07-10 07:30:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-07-10 07:31:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-07-10 07:32:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-07-10 07:33:00,1.7019,1.702,1.7018,1.7019,136300000.0
2006-07-10 07:34:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-07-10 07:35:00,1.7019,1.7022,1.7018,1.7021,136300000.0
2006-07-10 07:36:00,1.7022,1.7024,1.7021,1.7021,136300000.0
2006-07-10 07:37:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-07-10 07:38:00,1.7022,1.7022,1.7018,1.7018,136300000.0
2006-07-10 07:39:00,1.7017,1.7021,1.7017,1.7021,136300000.0
2006-07-10 07:40:00,1.702,1.7022,1.702,1.702,136300000.0
2006-07-10 07:41:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-07-10 07:42:00,1.7019,1.7021,1.7018,1.7018,136300000.0
2006-07-10 07:43:00,1.7017,1.7017,1.7012,1.7016,136300000.0
2006-07-10 07:44:00,1.7015,1.7016,1.701,1.701,136300000.0
2006-07-10 07:45:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-07-10 07:46:00,1.7013,1.7013,1.701,1.7011,136300000.0
2006-07-10 07:47:00,1.7013,1.7014,1.7012,1.7013,136300000.0
2006-07-10 07:48:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-07-10 07:49:00,1.7015,1.7015,1.7011,1.7013,136300000.0
2006-07-10 07:50:00,1.7012,1.7012,1.7006,1.7011,136300000.0
2006-07-10 07:51:00,1.701,1.7011,1.7007,1.7007,136300000.0
2006-07-10 07:52:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-07-10 07:53:00,1.7012,1.7015,1.7012,1.7012,136300000.0
2006-07-10 07:54:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-07-10 07:55:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-07-10 07:56:00,1.701,1.7011,1.7005,1.7008,136300000.0
2006-07-10 07:57:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-07-10 07:58:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-07-10 07:59:00,1.7005,1.7005,1.7002,1.7002,136300000.0
2006-07-10 08:00:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-07-10 08:01:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-07-10 08:02:00,1.7005,1.7007,1.7005,1.7005,136300000.0
2006-07-10 08:03:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-07-10 08:04:00,1.7007,1.7008,1.7003,1.7003,136300000.0
2006-07-10 08:05:00,1.7002,1.7005,1.7002,1.7004,136300000.0
2006-07-10 08:06:00,1.7005,1.7006,1.7004,1.7005,136300000.0
2006-07-10 08:07:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-07-10 08:08:00,1.7007,1.7011,1.7007,1.701,136300000.0
2006-07-10 08:09:00,1.7011,1.7012,1.7005,1.7006,136300000.0
2006-07-10 08:10:00,1.7007,1.701,1.7007,1.7009,136300000.0
2006-07-10 08:11:00,1.7011,1.7018,1.7011,1.7011,136300000.0
2006-07-10 08:12:00,1.7012,1.7013,1.701,1.701,136300000.0
2006-07-10 08:13:00,1.7011,1.7013,1.7011,1.7013,136300000.0
2006-07-10 08:14:00,1.7012,1.7016,1.701,1.701,136300000.0
2006-07-10 08:15:00,1.7011,1.7015,1.7011,1.7015,136300000.0
2006-07-10 08:16:00,1.7014,1.7016,1.7013,1.7014,136300000.0
2006-07-10 08:17:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-07-10 08:18:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-07-10 08:19:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-07-10 08:20:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-07-10 08:21:00,1.7017,1.7019,1.7014,1.7018,136300000.0
2006-07-10 08:22:00,1.7017,1.7018,1.7015,1.7015,136300000.0
2006-07-10 08:23:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-07-10 08:24:00,1.7019,1.7022,1.7019,1.7022,136300000.0
2006-07-10 08:25:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-07-10 08:26:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-07-10 08:27:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-07-10 08:28:00,1.702,1.7022,1.7018,1.7018,136300000.0
2006-07-10 08:29:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-07-10 08:30:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-07-10 08:31:00,1.7013,1.7016,1.7013,1.7015,136300000.0
2006-07-10 08:32:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-07-10 08:33:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-07-10 08:35:00,1.7013,1.7015,1.7011,1.7015,136300000.0
2006-07-10 08:36:00,1.7016,1.7016,1.7012,1.7012,136300000.0
2006-07-10 08:37:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-07-10 08:38:00,1.701,1.7014,1.7009,1.7013,136300000.0
2006-07-10 08:39:00,1.7012,1.7016,1.701,1.701,136300000.0
2006-07-10 08:40:00,1.7007,1.7008,1.7004,1.7008,136300000.0
2006-07-10 08:41:00,1.7007,1.7008,1.7,1.7001,136300000.0
2006-07-10 08:42:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-07-10 08:43:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-07-10 08:44:00,1.7008,1.7015,1.7008,1.7012,136300000.0
2006-07-10 08:45:00,1.7013,1.7015,1.7013,1.7014,136300000.0
2006-07-10 08:46:00,1.7013,1.7013,1.7007,1.7011,136300000.0
2006-07-10 08:47:00,1.7013,1.7013,1.7007,1.7009,136300000.0
2006-07-10 08:48:00,1.701,1.7012,1.7009,1.7012,136300000.0
2006-07-10 08:49:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-07-10 08:50:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-07-10 08:51:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-07-10 08:52:00,1.7009,1.701,1.7008,1.7008,136300000.0
2006-07-10 08:53:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2006-07-10 08:54:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-07-10 08:55:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-07-10 08:56:00,1.7013,1.7014,1.701,1.701,136300000.0
2006-07-10 08:57:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-07-10 08:58:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-07-10 08:59:00,1.7006,1.7009,1.7006,1.7008,136300000.0
2006-07-10 09:00:00,1.7009,1.701,1.7009,1.7009,136300000.0
2006-07-10 09:01:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-07-10 09:02:00,1.7007,1.7009,1.7007,1.7008,136300000.0
2006-07-10 09:03:00,1.7009,1.7011,1.7009,1.7009,136300000.0
2006-07-10 09:04:00,1.7008,1.7009,1.7004,1.7005,136300000.0
2006-07-10 09:05:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-07-10 09:06:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-07-10 09:07:00,1.7006,1.7007,1.7005,1.7006,136300000.0
2006-07-10 09:08:00,1.7005,1.7007,1.7004,1.7007,136300000.0
2006-07-10 09:09:00,1.7008,1.7008,1.7007,1.7008,136300000.0
2006-07-10 09:10:00,1.7007,1.701,1.7007,1.7009,136300000.0
2006-07-10 09:11:00,1.7008,1.701,1.7008,1.7009,136300000.0
2006-07-10 09:12:00,1.701,1.7011,1.701,1.701,136300000.0
2006-07-10 09:13:00,1.7013,1.7018,1.7013,1.7018,136300000.0
2006-07-10 09:14:00,1.7019,1.7022,1.7017,1.7019,136300000.0
2006-07-10 09:15:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-07-10 09:16:00,1.7026,1.7029,1.7026,1.7028,136300000.0
2006-07-10 09:17:00,1.7029,1.703,1.7027,1.7029,136300000.0
2006-07-10 09:18:00,1.7031,1.7031,1.7027,1.7027,136300000.0
2006-07-10 09:19:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-10 09:20:00,1.7027,1.7027,1.7022,1.7022,136300000.0
2006-07-10 09:21:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-07-10 09:22:00,1.7022,1.7023,1.702,1.702,136300000.0
2006-07-10 09:23:00,1.7021,1.7021,1.7017,1.7017,136300000.0
2006-07-10 09:24:00,1.7018,1.7018,1.7013,1.7013,136300000.0
2006-07-10 09:25:00,1.7012,1.7013,1.7011,1.7012,136300000.0
2006-07-10 09:26:00,1.701,1.7014,1.701,1.7011,136300000.0
2006-07-10 09:27:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-07-10 09:28:00,1.7014,1.7014,1.7011,1.7011,136300000.0
2006-07-10 09:29:00,1.7009,1.7013,1.7009,1.7011,136300000.0
2006-07-10 09:30:00,1.7012,1.7013,1.7011,1.7011,136300000.0
2006-07-10 09:31:00,1.7012,1.7014,1.7012,1.7013,136300000.0
2006-07-10 09:32:00,1.7012,1.7014,1.7012,1.7013,136300000.0
2006-07-10 09:33:00,1.7014,1.7015,1.7009,1.7009,136300000.0
2006-07-10 09:34:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-07-10 09:35:00,1.7009,1.701,1.7009,1.7009,136300000.0
2006-07-10 09:36:00,1.701,1.7011,1.7008,1.7009,136300000.0
2006-07-10 09:37:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-07-10 09:38:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-07-10 09:39:00,1.7005,1.7007,1.7005,1.7005,136300000.0
2006-07-10 09:40:00,1.7006,1.7007,1.7002,1.7002,136300000.0
2006-07-10 09:41:00,1.6998,1.6998,1.6991,1.6994,136300000.0
2006-07-10 09:42:00,1.6995,1.7004,1.6995,1.7004,136300000.0
2006-07-10 09:43:00,1.7005,1.7005,1.7002,1.7002,136300000.0
2006-07-10 09:44:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-07-10 09:45:00,1.7005,1.7006,1.7003,1.7003,136300000.0
2006-07-10 09:46:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-07-10 09:47:00,1.7003,1.7004,1.7,1.7002,136300000.0
2006-07-10 09:48:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-07-10 09:49:00,1.7001,1.7009,1.7001,1.7009,136300000.0
2006-07-10 09:50:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-07-10 09:51:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-07-10 09:52:00,1.7013,1.7014,1.7012,1.7013,136300000.0
2006-07-10 09:53:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-07-10 09:54:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-07-10 09:55:00,1.7015,1.7015,1.7012,1.7012,136300000.0
2006-07-10 09:56:00,1.7014,1.7018,1.7014,1.7015,136300000.0
2006-07-10 09:57:00,1.7017,1.702,1.7014,1.7017,136300000.0
2006-07-10 09:58:00,1.7015,1.7021,1.7015,1.7017,136300000.0
2006-07-10 09:59:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-07-10 10:00:00,1.7021,1.7022,1.7018,1.7018,136300000.0
2006-07-10 10:01:00,1.7017,1.7022,1.7016,1.7018,136300000.0
2006-07-10 10:02:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-07-10 10:03:00,1.7022,1.7022,1.702,1.7022,136300000.0
2006-07-10 10:04:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-07-10 10:05:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-07-10 10:06:00,1.7028,1.7031,1.7028,1.7031,136300000.0
2006-07-10 10:07:00,1.7034,1.7041,1.7034,1.7039,136300000.0
2006-07-10 10:08:00,1.704,1.704,1.7033,1.7034,136300000.0
2006-07-10 10:09:00,1.7032,1.7032,1.7029,1.7029,136300000.0
2006-07-10 10:10:00,1.703,1.703,1.7024,1.7024,136300000.0
2006-07-10 10:11:00,1.7023,1.7024,1.7018,1.7018,136300000.0
2006-07-10 10:12:00,1.7022,1.7023,1.7021,1.7021,136300000.0
2006-07-10 10:13:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-07-10 10:14:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-07-10 10:15:00,1.7019,1.702,1.7017,1.7019,136300000.0
2006-07-10 10:16:00,1.7018,1.702,1.7018,1.7019,136300000.0
2006-07-10 10:17:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-07-10 10:18:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-07-10 10:19:00,1.7022,1.7024,1.7021,1.7021,136300000.0
2006-07-10 10:20:00,1.7022,1.7022,1.7017,1.7017,136300000.0
2006-07-10 10:21:00,1.7016,1.7019,1.7016,1.7018,136300000.0
2006-07-10 10:22:00,1.7019,1.702,1.7016,1.7016,136300000.0
2006-07-10 10:23:00,1.7017,1.7021,1.7017,1.702,136300000.0
2006-07-10 10:24:00,1.7023,1.7027,1.7023,1.7027,136300000.0
2006-07-10 10:25:00,1.7031,1.7031,1.7027,1.7029,136300000.0
2006-07-10 10:26:00,1.7031,1.7034,1.7028,1.7028,136300000.0
2006-07-10 10:27:00,1.7029,1.7029,1.7028,1.7029,136300000.0
2006-07-10 10:28:00,1.703,1.703,1.7028,1.7029,136300000.0
2006-07-10 10:29:00,1.7028,1.7029,1.7027,1.7027,136300000.0
2006-07-10 10:30:00,1.7029,1.7032,1.7028,1.703,136300000.0
2006-07-10 10:31:00,1.7029,1.7031,1.7028,1.7031,136300000.0
2006-07-10 10:32:00,1.7034,1.7037,1.7032,1.7032,136300000.0
2006-07-10 10:33:00,1.7036,1.7036,1.703,1.703,136300000.0
2006-07-10 10:34:00,1.7032,1.7036,1.7032,1.7033,136300000.0
2006-07-10 10:35:00,1.7034,1.7036,1.7034,1.7035,136300000.0
2006-07-10 10:36:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-07-10 10:37:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-07-10 10:39:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-07-10 10:40:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-07-10 10:41:00,1.7043,1.7043,1.7037,1.7037,136300000.0
2006-07-10 10:42:00,1.7035,1.7036,1.7033,1.7033,136300000.0
2006-07-10 10:44:00,1.7031,1.7033,1.7027,1.7027,136300000.0
2006-07-10 10:45:00,1.7025,1.7028,1.7025,1.7028,136300000.0
2006-07-10 10:46:00,1.7029,1.7031,1.7029,1.703,136300000.0
2006-07-10 10:47:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-07-10 10:48:00,1.703,1.703,1.703,1.703,136300000.0
2006-07-10 10:49:00,1.7032,1.7033,1.7031,1.7032,136300000.0
2006-07-10 10:50:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-07-10 10:51:00,1.7033,1.7034,1.7032,1.7034,136300000.0
2006-07-10 10:52:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-07-10 10:53:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-07-10 10:54:00,1.7035,1.7035,1.7033,1.7035,136300000.0
2006-07-10 10:55:00,1.7038,1.7045,1.7037,1.7043,136300000.0
2006-07-10 10:56:00,1.7044,1.7047,1.7042,1.7046,136300000.0
2006-07-10 10:57:00,1.7052,1.7055,1.7052,1.7054,136300000.0
2006-07-10 10:58:00,1.7055,1.7055,1.705,1.705,136300000.0
2006-07-10 10:59:00,1.7051,1.7051,1.7047,1.7048,136300000.0
2006-07-10 11:00:00,1.7049,1.705,1.7048,1.7049,136300000.0
2006-07-10 11:01:00,1.705,1.7051,1.7047,1.7051,136300000.0
2006-07-10 11:02:00,1.705,1.705,1.7048,1.7049,136300000.0
2006-07-10 11:03:00,1.7048,1.7049,1.7048,1.7048,136300000.0
2006-07-10 11:04:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-07-10 11:05:00,1.7049,1.7051,1.7048,1.7051,136300000.0
2006-07-10 11:06:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-07-10 11:07:00,1.7049,1.7051,1.7049,1.705,136300000.0
2006-07-10 11:08:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-07-10 11:09:00,1.7049,1.7049,1.7047,1.7048,136300000.0
2006-07-10 11:10:00,1.7049,1.7049,1.7047,1.7049,136300000.0
2006-07-10 11:11:00,1.7047,1.705,1.7047,1.7048,136300000.0
2006-07-10 11:12:00,1.7047,1.7048,1.7044,1.7047,136300000.0
2006-07-10 11:13:00,1.7048,1.705,1.7048,1.7048,136300000.0
2006-07-10 11:14:00,1.7047,1.7049,1.7047,1.7049,136300000.0
2006-07-10 11:15:00,1.7048,1.705,1.7048,1.7049,136300000.0
2006-07-10 11:16:00,1.7048,1.7048,1.7046,1.7048,136300000.0
2006-07-10 11:17:00,1.7049,1.7049,1.7047,1.7048,136300000.0
2006-07-10 11:18:00,1.7047,1.7047,1.7044,1.7046,136300000.0
2006-07-10 11:19:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-07-10 11:20:00,1.7045,1.7046,1.7044,1.7044,136300000.0
2006-07-10 11:21:00,1.7043,1.7045,1.7043,1.7044,136300000.0
2006-07-10 11:22:00,1.7042,1.7044,1.7042,1.7042,136300000.0
2006-07-10 11:23:00,1.7041,1.7042,1.704,1.704,136300000.0
2006-07-10 11:24:00,1.7039,1.704,1.7036,1.7037,136300000.0
2006-07-10 11:25:00,1.7036,1.7041,1.7035,1.704,136300000.0
2006-07-10 11:26:00,1.7039,1.7042,1.7039,1.7042,136300000.0
2006-07-10 11:27:00,1.7043,1.7044,1.7042,1.7043,136300000.0
2006-07-10 11:28:00,1.7041,1.7042,1.7032,1.7032,136300000.0
2006-07-10 11:29:00,1.7033,1.7033,1.7028,1.7029,136300000.0
2006-07-10 11:30:00,1.7028,1.7028,1.702,1.7021,136300000.0
2006-07-10 11:31:00,1.702,1.7025,1.702,1.7025,136300000.0
2006-07-10 11:32:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-07-10 11:33:00,1.7025,1.7026,1.702,1.702,136300000.0
2006-07-10 11:34:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-07-10 11:35:00,1.7018,1.7018,1.701,1.7011,136300000.0
2006-07-10 11:36:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-07-10 11:37:00,1.7014,1.7015,1.7012,1.7015,136300000.0
2006-07-10 11:38:00,1.7014,1.7016,1.7013,1.7014,136300000.0
2006-07-10 11:39:00,1.7016,1.7017,1.7013,1.7014,136300000.0
2006-07-10 11:40:00,1.7013,1.7015,1.7013,1.7014,136300000.0
2006-07-10 11:41:00,1.7016,1.702,1.7016,1.7019,136300000.0
2006-07-10 11:42:00,1.702,1.7021,1.7018,1.702,136300000.0
2006-07-10 11:43:00,1.7021,1.7024,1.702,1.7024,136300000.0
2006-07-10 11:44:00,1.7025,1.7025,1.702,1.702,136300000.0
2006-07-10 11:45:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-07-10 11:46:00,1.7022,1.7023,1.7018,1.7023,136300000.0
2006-07-10 11:47:00,1.7025,1.7027,1.7025,1.7026,136300000.0
2006-07-10 11:48:00,1.7025,1.7025,1.7023,1.7025,136300000.0
2006-07-10 11:49:00,1.7024,1.7029,1.7023,1.7029,136300000.0
2006-07-10 11:50:00,1.7028,1.703,1.7028,1.7028,136300000.0
2006-07-10 11:51:00,1.7027,1.7028,1.7025,1.7027,136300000.0
2006-07-10 11:52:00,1.7026,1.7034,1.7026,1.7031,136300000.0
2006-07-10 11:53:00,1.7032,1.7033,1.7031,1.7032,136300000.0
2006-07-10 11:54:00,1.7033,1.7039,1.7033,1.7037,136300000.0
2006-07-10 11:55:00,1.7038,1.7044,1.7038,1.7044,136300000.0
2006-07-10 11:56:00,1.7045,1.7049,1.7045,1.7048,136300000.0
2006-07-10 11:57:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-07-10 11:58:00,1.7047,1.7047,1.7042,1.7043,136300000.0
2006-07-10 11:59:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-07-10 12:00:00,1.704,1.7041,1.7039,1.7039,136300000.0
2006-07-10 12:01:00,1.704,1.7041,1.7039,1.7039,136300000.0
2006-07-10 12:02:00,1.704,1.7041,1.7036,1.7038,136300000.0
2006-07-10 12:03:00,1.7037,1.704,1.7036,1.7038,136300000.0
2006-07-10 12:04:00,1.7036,1.7039,1.7036,1.7038,136300000.0
2006-07-10 12:05:00,1.7036,1.7037,1.7034,1.7036,136300000.0
2006-07-10 12:06:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-07-10 12:07:00,1.704,1.7043,1.704,1.7042,136300000.0
2006-07-10 12:08:00,1.7041,1.7043,1.7039,1.704,136300000.0
2006-07-10 12:09:00,1.7041,1.7041,1.7037,1.7037,136300000.0
2006-07-10 12:10:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-07-10 12:11:00,1.7038,1.704,1.7036,1.704,136300000.0
2006-07-10 12:12:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-07-10 12:13:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-07-10 12:14:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-07-10 12:15:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-07-10 12:16:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-07-10 12:17:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-07-10 12:19:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-07-10 12:20:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-07-10 12:21:00,1.7037,1.7038,1.7036,1.7037,136300000.0
2006-07-10 12:22:00,1.7039,1.7039,1.7034,1.7035,136300000.0
2006-07-10 12:23:00,1.7036,1.7037,1.7035,1.7036,136300000.0
2006-07-10 12:24:00,1.7037,1.7038,1.7036,1.7037,136300000.0
2006-07-10 12:25:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-07-10 12:26:00,1.704,1.704,1.7035,1.7035,136300000.0
2006-07-10 12:27:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-07-10 12:28:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-07-10 12:30:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-07-10 12:31:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-07-10 12:32:00,1.7035,1.7035,1.7034,1.7035,136300000.0
2006-07-10 12:33:00,1.7034,1.7036,1.7034,1.7035,136300000.0
2006-07-10 12:34:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-07-10 12:35:00,1.7036,1.7036,1.7034,1.7035,136300000.0
2006-07-10 12:36:00,1.7036,1.7038,1.7036,1.7036,136300000.0
2006-07-10 12:37:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-07-10 12:38:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-07-10 12:39:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-07-10 12:40:00,1.7034,1.7035,1.7034,1.7034,136300000.0
2006-07-10 12:41:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-07-10 12:42:00,1.7033,1.7034,1.7032,1.7033,136300000.0
2006-07-10 12:43:00,1.7032,1.7034,1.7032,1.7033,136300000.0
2006-07-10 12:44:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-07-10 12:45:00,1.7031,1.7033,1.7031,1.7032,136300000.0
2006-07-10 12:46:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-07-10 12:47:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-07-10 12:48:00,1.7026,1.7028,1.7024,1.7025,136300000.0
2006-07-10 12:49:00,1.7024,1.7027,1.7024,1.7025,136300000.0
2006-07-10 12:50:00,1.7024,1.7025,1.7023,1.7023,136300000.0
2006-07-10 12:51:00,1.7024,1.7025,1.7018,1.7019,136300000.0
2006-07-10 12:52:00,1.7018,1.7019,1.7017,1.7018,136300000.0
2006-07-10 12:53:00,1.7016,1.7016,1.7012,1.7013,136300000.0
2006-07-10 12:54:00,1.7012,1.7015,1.7011,1.7015,136300000.0
2006-07-10 12:55:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-07-10 12:56:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-07-10 12:57:00,1.7015,1.7018,1.7015,1.7017,136300000.0
2006-07-10 12:58:00,1.7018,1.702,1.7018,1.7018,136300000.0
2006-07-10 12:59:00,1.7017,1.7017,1.7014,1.7015,136300000.0
2006-07-10 13:00:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-07-10 13:01:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-07-10 13:02:00,1.7015,1.702,1.7015,1.7019,136300000.0
2006-07-10 13:03:00,1.702,1.702,1.7013,1.7014,136300000.0
2006-07-10 13:04:00,1.7013,1.7018,1.7012,1.7018,136300000.0
2006-07-10 13:05:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-07-10 13:06:00,1.7023,1.7023,1.7019,1.7019,136300000.0
2006-07-10 13:07:00,1.7018,1.7021,1.7018,1.7021,136300000.0
2006-07-10 13:08:00,1.702,1.7021,1.702,1.702,136300000.0
2006-07-10 13:09:00,1.7019,1.7019,1.7015,1.7016,136300000.0
2006-07-10 13:10:00,1.7015,1.7015,1.7013,1.7014,136300000.0
2006-07-10 13:11:00,1.7013,1.7013,1.7009,1.7011,136300000.0
2006-07-10 13:12:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-07-10 13:13:00,1.7012,1.7012,1.701,1.7011,136300000.0
2006-07-10 13:14:00,1.701,1.7012,1.701,1.701,136300000.0
2006-07-10 13:15:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2006-07-10 13:16:00,1.701,1.701,1.7005,1.7005,136300000.0
2006-07-10 13:17:00,1.7008,1.7014,1.7008,1.7013,136300000.0
2006-07-10 13:18:00,1.7011,1.7014,1.7011,1.7014,136300000.0
2006-07-10 13:19:00,1.7015,1.7015,1.701,1.701,136300000.0
2006-07-10 13:20:00,1.7011,1.7013,1.7011,1.7012,136300000.0
2006-07-10 13:21:00,1.7014,1.7017,1.7014,1.7017,136300000.0
2006-07-10 13:22:00,1.7018,1.702,1.7018,1.7018,136300000.0
2006-07-10 13:23:00,1.7021,1.7024,1.7021,1.7024,136300000.0
2006-07-10 13:24:00,1.7023,1.7023,1.702,1.7023,136300000.0
2006-07-10 13:25:00,1.7021,1.7021,1.7019,1.7021,136300000.0
2006-07-10 13:26:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-07-10 13:27:00,1.7021,1.7022,1.7019,1.7021,136300000.0
2006-07-10 13:28:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-07-10 13:29:00,1.7023,1.7023,1.7022,1.7023,136300000.0
2006-07-10 13:30:00,1.7024,1.7026,1.7024,1.7025,136300000.0
2006-07-10 13:31:00,1.7024,1.7024,1.7021,1.7021,136300000.0
2006-07-10 13:32:00,1.7023,1.7025,1.7021,1.7022,136300000.0
2006-07-10 13:33:00,1.7023,1.7023,1.7018,1.7018,136300000.0
2006-07-10 13:34:00,1.7019,1.7023,1.7017,1.7021,136300000.0
2006-07-10 13:35:00,1.702,1.7021,1.7015,1.7018,136300000.0
2006-07-10 13:36:00,1.7017,1.702,1.7017,1.702,136300000.0
2006-07-10 13:37:00,1.7021,1.7027,1.7021,1.7027,136300000.0
2006-07-10 13:38:00,1.7026,1.7028,1.7025,1.7027,136300000.0
2006-07-10 13:39:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-07-10 13:40:00,1.7026,1.7027,1.7025,1.7027,136300000.0
2006-07-10 13:41:00,1.703,1.7032,1.7028,1.703,136300000.0
2006-07-10 13:42:00,1.7029,1.7034,1.7026,1.7034,136300000.0
2006-07-10 13:43:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-07-10 13:44:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-07-10 13:45:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-07-10 13:46:00,1.7035,1.7035,1.7028,1.7029,136300000.0
2006-07-10 13:47:00,1.7028,1.7028,1.7025,1.7028,136300000.0
2006-07-10 13:48:00,1.7027,1.7028,1.7027,1.7027,136300000.0
2006-07-10 13:49:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-07-10 13:50:00,1.7027,1.7028,1.7026,1.7027,136300000.0
2006-07-10 13:51:00,1.7028,1.7032,1.7028,1.7031,136300000.0
2006-07-10 13:52:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-07-10 13:53:00,1.7033,1.7033,1.703,1.7031,136300000.0
2006-07-10 13:54:00,1.703,1.7031,1.7029,1.703,136300000.0
2006-07-10 13:55:00,1.7029,1.703,1.7028,1.7028,136300000.0
2006-07-10 13:56:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-07-10 13:57:00,1.7029,1.7032,1.7028,1.703,136300000.0
2006-07-10 13:58:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-07-10 13:59:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-07-10 14:00:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-07-10 14:01:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-07-10 14:02:00,1.703,1.7034,1.703,1.7034,136300000.0
2006-07-10 14:03:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-07-10 14:04:00,1.7033,1.7033,1.7028,1.703,136300000.0
2006-07-10 14:05:00,1.7028,1.7029,1.7027,1.7027,136300000.0
2006-07-10 14:06:00,1.7028,1.7029,1.7027,1.7029,136300000.0
2006-07-10 14:07:00,1.7028,1.7029,1.7027,1.7029,136300000.0
2006-07-10 14:08:00,1.7028,1.7029,1.7027,1.7028,136300000.0
2006-07-10 14:09:00,1.7029,1.7033,1.7029,1.7032,136300000.0
2006-07-10 14:10:00,1.7031,1.7033,1.703,1.7033,136300000.0
2006-07-10 14:11:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-07-10 14:12:00,1.7031,1.7034,1.7031,1.7033,136300000.0
2006-07-10 14:13:00,1.7032,1.7033,1.7031,1.7033,136300000.0
2006-07-10 14:14:00,1.7032,1.7035,1.7032,1.7033,136300000.0
2006-07-10 14:15:00,1.7032,1.7034,1.703,1.7034,136300000.0
2006-07-10 14:16:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-07-10 14:17:00,1.7035,1.7041,1.7035,1.7041,136300000.0
2006-07-10 14:18:00,1.704,1.7041,1.7039,1.7039,136300000.0
2006-07-10 14:19:00,1.7042,1.7043,1.7037,1.7037,136300000.0
2006-07-10 14:20:00,1.7036,1.7037,1.7035,1.7036,136300000.0
2006-07-10 14:21:00,1.7034,1.7035,1.7032,1.7035,136300000.0
2006-07-10 14:23:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-07-10 14:24:00,1.7035,1.7037,1.7034,1.7037,136300000.0
2006-07-10 14:25:00,1.7036,1.7037,1.7034,1.7035,136300000.0
2006-07-10 14:26:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-07-10 14:27:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-07-10 14:28:00,1.7038,1.704,1.7031,1.7037,136300000.0
2006-07-10 14:29:00,1.7036,1.7037,1.7032,1.7032,136300000.0
2006-07-10 14:30:00,1.7034,1.7036,1.7024,1.7028,136300000.0
2006-07-10 14:31:00,1.7027,1.7028,1.7025,1.7025,136300000.0
2006-07-10 14:32:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-07-10 14:33:00,1.7025,1.7025,1.7024,1.7025,136300000.0
2006-07-10 14:34:00,1.7022,1.7024,1.7021,1.7023,136300000.0
2006-07-10 14:35:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-07-10 14:36:00,1.7026,1.7026,1.7024,1.7025,136300000.0
2006-07-10 14:37:00,1.7026,1.7029,1.7025,1.7027,136300000.0
2006-07-10 14:38:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-07-10 14:39:00,1.7025,1.7026,1.7023,1.7023,136300000.0
2006-07-10 14:40:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-07-10 14:41:00,1.7024,1.7024,1.7019,1.7021,136300000.0
2006-07-10 14:42:00,1.702,1.7022,1.702,1.7022,136300000.0
2006-07-10 14:43:00,1.7021,1.7023,1.7021,1.7022,136300000.0
2006-07-10 14:44:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-07-10 14:45:00,1.702,1.7022,1.7019,1.702,136300000.0
2006-07-10 14:46:00,1.7021,1.7023,1.7021,1.7022,136300000.0
2006-07-10 14:47:00,1.7021,1.7027,1.7021,1.7026,136300000.0
2006-07-10 14:48:00,1.7027,1.7027,1.7023,1.7023,136300000.0
2006-07-10 14:49:00,1.7024,1.7024,1.7021,1.7022,136300000.0
2006-07-10 14:50:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-07-10 14:51:00,1.7025,1.7025,1.7016,1.7016,136300000.0
2006-07-10 14:52:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-07-10 14:53:00,1.7016,1.7016,1.7012,1.7012,136300000.0
2006-07-10 14:54:00,1.7013,1.7019,1.7013,1.7019,136300000.0
2006-07-10 14:55:00,1.7018,1.7024,1.7017,1.7024,136300000.0
2006-07-10 14:56:00,1.7023,1.7024,1.7022,1.7023,136300000.0
2006-07-10 14:57:00,1.7022,1.7023,1.7021,1.7023,136300000.0
2006-07-10 14:58:00,1.7022,1.7023,1.7019,1.702,136300000.0
2006-07-10 14:59:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-07-10 15:00:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-07-10 15:01:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-07-10 15:02:00,1.7018,1.702,1.7017,1.7017,136300000.0
2006-07-10 15:03:00,1.7019,1.7019,1.7014,1.7018,136300000.0
2006-07-10 15:04:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-07-10 15:05:00,1.7015,1.7016,1.7014,1.7014,136300000.0
2006-07-10 15:06:00,1.7015,1.7016,1.7014,1.7016,136300000.0
2006-07-10 15:07:00,1.7015,1.7016,1.7014,1.7016,136300000.0
2006-07-10 15:08:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-07-10 15:09:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-07-10 15:10:00,1.7015,1.7018,1.7015,1.7018,136300000.0
2006-07-10 15:11:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-07-10 15:12:00,1.702,1.7022,1.702,1.702,136300000.0
2006-07-10 15:13:00,1.7019,1.7026,1.7019,1.7026,136300000.0
2006-07-10 15:14:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-07-10 15:15:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-07-10 15:16:00,1.7024,1.7026,1.7024,1.7025,136300000.0
2006-07-10 15:17:00,1.7026,1.7027,1.7023,1.7023,136300000.0
2006-07-10 15:18:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-10 15:19:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-07-10 15:20:00,1.7023,1.7025,1.7023,1.7024,136300000.0
2006-07-10 15:21:00,1.7025,1.7028,1.7024,1.7027,136300000.0
2006-07-10 15:22:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-07-10 15:23:00,1.7029,1.7033,1.7029,1.7033,136300000.0
2006-07-10 15:24:00,1.7032,1.7033,1.7025,1.7026,136300000.0
2006-07-10 15:25:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-07-10 15:26:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-07-10 15:27:00,1.7023,1.7024,1.7022,1.7023,136300000.0
2006-07-10 15:28:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-07-10 15:29:00,1.7023,1.7024,1.7019,1.7019,136300000.0
2006-07-10 15:30:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-07-10 15:31:00,1.7015,1.7016,1.7014,1.7015,136300000.0
2006-07-10 15:32:00,1.7016,1.702,1.7016,1.7018,136300000.0
2006-07-10 15:33:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-07-10 15:34:00,1.702,1.702,1.7016,1.7016,136300000.0
2006-07-10 15:35:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-07-10 15:36:00,1.7013,1.702,1.7012,1.702,136300000.0
2006-07-10 15:37:00,1.7022,1.7024,1.702,1.7021,136300000.0
2006-07-10 15:38:00,1.702,1.7022,1.7014,1.7015,136300000.0
2006-07-10 15:39:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-07-10 15:40:00,1.7013,1.7014,1.7011,1.7011,136300000.0
2006-07-10 15:41:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-07-10 15:42:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-07-10 15:43:00,1.7008,1.701,1.7008,1.7009,136300000.0
2006-07-10 15:44:00,1.7011,1.7012,1.701,1.701,136300000.0
2006-07-10 15:45:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-07-10 15:46:00,1.7015,1.7018,1.7014,1.7017,136300000.0
2006-07-10 15:47:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-07-10 15:48:00,1.702,1.7021,1.7018,1.7018,136300000.0
2006-07-10 15:49:00,1.7019,1.7023,1.7019,1.7019,136300000.0
2006-07-10 15:50:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-07-10 15:51:00,1.7018,1.7019,1.7014,1.7014,136300000.0
2006-07-10 15:52:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-07-10 15:53:00,1.7019,1.702,1.7017,1.7018,136300000.0
2006-07-10 15:54:00,1.7019,1.7019,1.7015,1.7015,136300000.0
2006-07-10 15:55:00,1.7014,1.7014,1.7012,1.7013,136300000.0
2006-07-10 15:56:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-07-10 15:57:00,1.7016,1.7016,1.7014,1.7015,136300000.0
2006-07-10 15:58:00,1.7014,1.7017,1.7014,1.7016,136300000.0
2006-07-10 15:59:00,1.7017,1.702,1.7015,1.7019,136300000.0
2006-07-10 16:00:00,1.7018,1.7018,1.7015,1.7016,136300000.0
2006-07-10 16:01:00,1.7015,1.7015,1.7013,1.7014,136300000.0
2006-07-10 16:02:00,1.7016,1.7018,1.7015,1.7016,136300000.0
2006-07-10 16:03:00,1.7017,1.7017,1.7013,1.7013,136300000.0
2006-07-10 16:04:00,1.7015,1.7016,1.7013,1.7013,136300000.0
2006-07-10 16:05:00,1.7014,1.7014,1.7009,1.701,136300000.0
2006-07-10 16:06:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-07-10 16:07:00,1.7011,1.7016,1.7011,1.7016,136300000.0
2006-07-10 16:08:00,1.7015,1.7016,1.7014,1.7015,136300000.0
2006-07-10 16:09:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-07-10 16:10:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-07-10 16:12:00,1.7012,1.7015,1.7012,1.7015,136300000.0
2006-07-10 16:13:00,1.7013,1.7015,1.7013,1.7014,136300000.0
2006-07-10 16:14:00,1.7016,1.7017,1.7015,1.7017,136300000.0
2006-07-10 16:15:00,1.7016,1.7017,1.7014,1.7015,136300000.0
2006-07-10 16:16:00,1.7014,1.7016,1.7013,1.7015,136300000.0
2006-07-10 16:17:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-07-10 16:18:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-07-10 16:19:00,1.7016,1.7018,1.7016,1.7017,136300000.0
2006-07-10 16:20:00,1.7016,1.7019,1.7016,1.7018,136300000.0
2006-07-10 16:21:00,1.7016,1.7018,1.7016,1.7017,136300000.0
2006-07-10 16:22:00,1.7016,1.7018,1.7013,1.7014,136300000.0
2006-07-10 16:23:00,1.7013,1.7015,1.7013,1.7014,136300000.0
2006-07-10 16:24:00,1.701,1.7013,1.701,1.701,136300000.0
2006-07-10 16:25:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-07-10 16:26:00,1.7013,1.7014,1.7012,1.7012,136300000.0
2006-07-10 16:27:00,1.7013,1.7015,1.7011,1.7015,136300000.0
2006-07-10 16:28:00,1.7016,1.7018,1.7016,1.7017,136300000.0
2006-07-10 16:29:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2006-07-10 16:30:00,1.7016,1.7017,1.7015,1.7017,136300000.0
2006-07-10 16:31:00,1.702,1.702,1.702,1.702,136300000.0
2006-07-10 16:32:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-07-10 16:33:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-07-10 16:34:00,1.7017,1.7022,1.7015,1.7021,136300000.0
2006-07-10 16:35:00,1.702,1.702,1.7016,1.7018,136300000.0
2006-07-10 16:36:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-07-10 16:37:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-07-10 16:38:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-07-10 16:39:00,1.7012,1.7013,1.7008,1.7009,136300000.0
2006-07-10 16:40:00,1.701,1.7011,1.7001,1.7002,136300000.0
2006-07-10 16:41:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-07-10 16:42:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-07-10 16:43:00,1.6999,1.7004,1.6999,1.7003,136300000.0
2006-07-10 16:44:00,1.7004,1.7006,1.7004,1.7005,136300000.0
2006-07-10 16:45:00,1.7006,1.7009,1.7006,1.7009,136300000.0
2006-07-10 16:46:00,1.7007,1.7019,1.7007,1.7017,136300000.0
2006-07-10 16:47:00,1.702,1.7022,1.7018,1.7019,136300000.0
2006-07-10 16:48:00,1.7018,1.702,1.7018,1.7019,136300000.0
2006-07-10 16:49:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-07-10 16:50:00,1.702,1.7023,1.7019,1.7022,136300000.0
2006-07-10 16:51:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-07-10 16:52:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-07-10 16:53:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-10 16:54:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-07-10 16:55:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-10 16:56:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-07-10 16:57:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-07-10 16:58:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-07-10 16:59:00,1.7024,1.7024,1.7017,1.7022,136300000.0
2006-07-10 17:00:00,1.7023,1.7024,1.702,1.7021,136300000.0
2006-07-10 17:01:00,1.7022,1.7022,1.7018,1.7019,136300000.0
2006-07-10 17:02:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-07-10 17:03:00,1.7018,1.7023,1.7018,1.7022,136300000.0
2006-07-10 17:04:00,1.7023,1.7023,1.7019,1.7019,136300000.0
2006-07-10 17:05:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-07-10 17:06:00,1.702,1.7023,1.7019,1.7023,136300000.0
2006-07-10 17:07:00,1.7024,1.7024,1.7021,1.7021,136300000.0
2006-07-10 17:08:00,1.702,1.7021,1.7018,1.7019,136300000.0
2006-07-10 17:09:00,1.7018,1.7022,1.7018,1.7022,136300000.0
2006-07-10 17:10:00,1.7021,1.7023,1.7021,1.7022,136300000.0
2006-07-10 17:11:00,1.7021,1.7023,1.7021,1.7023,136300000.0
2006-07-10 17:12:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-07-10 17:13:00,1.7023,1.7023,1.7017,1.7017,136300000.0
2006-07-10 17:14:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-07-10 17:15:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-07-10 17:16:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-07-10 17:17:00,1.7018,1.7019,1.7016,1.7016,136300000.0
2006-07-10 17:18:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-07-10 17:19:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-07-10 17:20:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-07-10 17:21:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-07-10 17:22:00,1.7019,1.7021,1.7018,1.7021,136300000.0
2006-07-10 17:23:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-07-10 17:24:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-07-10 17:25:00,1.7022,1.7024,1.7021,1.7024,136300000.0
2006-07-10 17:26:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-07-10 17:27:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-07-10 17:28:00,1.7028,1.703,1.7027,1.703,136300000.0
2006-07-10 17:29:00,1.7028,1.7029,1.7025,1.7025,136300000.0
2006-07-10 17:30:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-07-10 17:31:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-10 17:32:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-07-10 17:33:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-07-10 17:34:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-07-10 17:35:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-07-10 17:36:00,1.7021,1.7023,1.7021,1.7021,136300000.0
2006-07-10 17:37:00,1.7023,1.7024,1.7021,1.7021,136300000.0
2006-07-10 17:38:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-07-10 17:39:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-07-10 17:40:00,1.702,1.7021,1.7018,1.702,136300000.0
2006-07-10 17:41:00,1.7021,1.7021,1.7017,1.7017,136300000.0
2006-07-10 17:42:00,1.7016,1.7016,1.7014,1.7015,136300000.0
2006-07-10 17:43:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-07-10 17:44:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-07-10 17:45:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-07-10 17:46:00,1.7013,1.7014,1.7012,1.7014,136300000.0
2006-07-10 17:47:00,1.7015,1.7015,1.7012,1.7014,136300000.0
2006-07-10 17:48:00,1.7013,1.7015,1.7012,1.7015,136300000.0
2006-07-10 17:49:00,1.7013,1.7013,1.7012,1.7013,136300000.0
2006-07-10 17:50:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-07-10 17:51:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-07-10 17:52:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-07-10 17:53:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-07-10 17:54:00,1.7023,1.7026,1.7023,1.7024,136300000.0
2006-07-10 17:55:00,1.7025,1.7028,1.7025,1.7027,136300000.0
2006-07-10 17:56:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-07-10 17:57:00,1.7031,1.7032,1.7027,1.7032,136300000.0
2006-07-10 17:58:00,1.7033,1.7033,1.7028,1.7029,136300000.0
2006-07-10 17:59:00,1.7028,1.7033,1.7028,1.7032,136300000.0
2006-07-10 18:00:00,1.7031,1.7032,1.703,1.7032,136300000.0
2006-07-10 18:01:00,1.703,1.7031,1.7027,1.7028,136300000.0
2006-07-10 18:02:00,1.7031,1.7038,1.7031,1.7038,136300000.0
2006-07-10 18:03:00,1.7036,1.7039,1.7035,1.7039,136300000.0
2006-07-10 18:04:00,1.7038,1.7039,1.7035,1.7035,136300000.0
2006-07-10 18:05:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-07-10 18:06:00,1.7035,1.7037,1.7035,1.7035,136300000.0
2006-07-10 18:07:00,1.7034,1.7035,1.7032,1.7035,136300000.0
2006-07-10 18:08:00,1.7034,1.7035,1.703,1.703,136300000.0
2006-07-10 18:09:00,1.7031,1.7032,1.7027,1.7032,136300000.0
2006-07-10 18:10:00,1.7031,1.7032,1.703,1.7032,136300000.0
2006-07-10 18:11:00,1.7031,1.7032,1.7027,1.7027,136300000.0
2006-07-10 18:12:00,1.7026,1.7026,1.7024,1.7025,136300000.0
2006-07-10 18:13:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-07-10 18:14:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-07-10 18:15:00,1.7027,1.7027,1.7025,1.7026,136300000.0
2006-07-10 18:16:00,1.7029,1.703,1.7023,1.7023,136300000.0
2006-07-10 18:17:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-07-10 18:18:00,1.7021,1.7025,1.7021,1.7024,136300000.0
2006-07-10 18:19:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-07-10 18:20:00,1.7023,1.7026,1.7022,1.7026,136300000.0
2006-07-10 18:21:00,1.7025,1.7025,1.702,1.702,136300000.0
2006-07-10 18:22:00,1.7019,1.7021,1.7018,1.702,136300000.0
2006-07-10 18:23:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-07-10 18:24:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-07-10 18:25:00,1.702,1.7023,1.702,1.7022,136300000.0
2006-07-10 18:26:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-07-10 18:27:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-07-10 18:28:00,1.7022,1.7023,1.702,1.702,136300000.0
2006-07-10 18:29:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-07-10 18:30:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-07-10 18:31:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-07-10 18:32:00,1.702,1.7021,1.702,1.702,136300000.0
2006-07-10 18:33:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-07-10 18:34:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-07-10 18:35:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-07-10 18:36:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-07-10 18:37:00,1.7025,1.7025,1.7024,1.7025,136300000.0
2006-07-10 18:38:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-07-10 18:39:00,1.7027,1.7029,1.7026,1.7027,136300000.0
2006-07-10 18:40:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-07-10 18:41:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-07-10 18:42:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-07-10 18:43:00,1.7025,1.7025,1.7024,1.7025,136300000.0
2006-07-10 18:44:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-07-10 18:45:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-10 18:46:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-07-10 18:47:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-07-10 18:48:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-07-10 18:49:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-07-10 18:50:00,1.7025,1.7025,1.7024,1.7025,136300000.0
2006-07-10 18:51:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-07-10 18:52:00,1.7028,1.7029,1.7028,1.7028,136300000.0
2006-07-10 18:53:00,1.7029,1.7031,1.7029,1.7029,136300000.0
2006-07-10 18:54:00,1.703,1.703,1.7029,1.703,136300000.0
2006-07-10 18:55:00,1.7029,1.7031,1.7028,1.703,136300000.0
2006-07-10 18:56:00,1.7028,1.703,1.7028,1.7029,136300000.0
2006-07-10 18:57:00,1.703,1.7031,1.7029,1.7029,136300000.0
2006-07-10 18:58:00,1.703,1.703,1.7028,1.703,136300000.0
2006-07-10 18:59:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-07-10 19:00:00,1.7029,1.703,1.7028,1.7028,136300000.0
2006-07-10 19:01:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-07-10 19:02:00,1.703,1.7032,1.703,1.703,136300000.0
2006-07-10 19:03:00,1.7031,1.7035,1.703,1.7034,136300000.0
2006-07-10 19:04:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-07-10 19:05:00,1.7034,1.7035,1.7033,1.7035,136300000.0
2006-07-10 19:06:00,1.7036,1.7036,1.7034,1.7035,136300000.0
2006-07-10 19:08:00,1.7036,1.7036,1.7034,1.7035,136300000.0
2006-07-10 19:09:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-07-10 19:10:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-07-10 19:11:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-07-10 19:12:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-07-10 19:13:00,1.7036,1.7038,1.7036,1.7038,136300000.0
2006-07-10 19:14:00,1.7039,1.7042,1.7039,1.7042,136300000.0
2006-07-10 19:15:00,1.7041,1.7047,1.7041,1.7047,136300000.0
2006-07-10 19:16:00,1.7046,1.7046,1.7041,1.7041,136300000.0
2006-07-10 19:17:00,1.7043,1.7043,1.7042,1.7043,136300000.0
2006-07-10 19:18:00,1.7041,1.7042,1.704,1.704,136300000.0
2006-07-10 19:19:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-07-10 19:20:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-07-10 19:21:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-07-10 19:22:00,1.7039,1.704,1.7038,1.7038,136300000.0
2006-07-10 19:23:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-07-10 19:24:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-07-10 19:25:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-07-10 19:26:00,1.7036,1.704,1.7036,1.7038,136300000.0
2006-07-10 19:27:00,1.7043,1.7045,1.7043,1.7044,136300000.0
2006-07-10 19:28:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-07-10 19:29:00,1.704,1.7044,1.704,1.7044,136300000.0
2006-07-10 19:30:00,1.7042,1.7047,1.7042,1.7047,136300000.0
2006-07-10 19:31:00,1.7046,1.7049,1.7043,1.7047,136300000.0
2006-07-10 19:32:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-07-10 19:34:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-07-10 19:35:00,1.7049,1.705,1.7048,1.7048,136300000.0
2006-07-10 19:36:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-07-10 19:37:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-07-10 19:39:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-07-10 19:40:00,1.7045,1.7046,1.7044,1.7045,136300000.0
2006-07-10 19:41:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-07-10 19:42:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-07-10 19:43:00,1.7044,1.7046,1.7044,1.7045,136300000.0
2006-07-10 19:44:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-10 19:45:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-07-10 19:46:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-07-10 19:47:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-07-10 19:48:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-07-10 19:49:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-07-10 19:50:00,1.704,1.7041,1.7038,1.7041,136300000.0
2006-07-10 19:51:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-07-10 19:52:00,1.7041,1.7042,1.7039,1.7039,136300000.0
2006-07-10 19:53:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-07-10 19:54:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-07-10 19:55:00,1.7039,1.7042,1.7039,1.704,136300000.0
2006-07-10 19:56:00,1.7041,1.7043,1.704,1.7042,136300000.0
2006-07-10 19:57:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-07-10 19:58:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-07-10 19:59:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-07-10 20:03:00,1.7042,1.7042,1.7037,1.7037,136300000.0
2006-07-10 20:04:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-07-10 20:05:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-07-10 20:06:00,1.7039,1.7039,1.7037,1.7038,136300000.0
2006-07-10 20:07:00,1.7037,1.7041,1.7037,1.7041,136300000.0
2006-07-10 20:08:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-07-10 20:09:00,1.7042,1.7044,1.7042,1.7043,136300000.0
2006-07-10 20:10:00,1.7042,1.7043,1.7041,1.7042,136300000.0
2006-07-10 20:11:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-07-10 20:12:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-07-10 20:13:00,1.7037,1.7038,1.7036,1.7036,136300000.0
2006-07-10 20:14:00,1.7035,1.7037,1.7034,1.7036,136300000.0
2006-07-10 20:15:00,1.7037,1.7039,1.7036,1.7036,136300000.0
2006-07-10 20:16:00,1.7037,1.7037,1.7034,1.7035,136300000.0
2006-07-10 20:17:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-07-10 20:18:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-07-10 20:19:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-07-10 20:20:00,1.7035,1.7036,1.7034,1.7035,136300000.0
2006-07-10 20:21:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-07-10 20:22:00,1.7028,1.703,1.7027,1.7029,136300000.0
2006-07-10 20:23:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-07-10 20:24:00,1.7031,1.7033,1.703,1.703,136300000.0
2006-07-10 20:26:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-07-10 20:27:00,1.703,1.703,1.703,1.703,136300000.0
2006-07-10 20:28:00,1.7032,1.7032,1.7027,1.7029,136300000.0
2006-07-10 20:29:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-07-10 20:30:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-07-10 20:31:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-07-10 20:32:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-07-10 20:33:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-07-10 20:34:00,1.7034,1.7035,1.7034,1.7034,136300000.0
2006-07-10 20:35:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-07-10 20:36:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-07-10 20:37:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-07-10 20:38:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-07-10 20:39:00,1.7033,1.7034,1.7032,1.7034,136300000.0
2006-07-10 20:40:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-07-10 20:41:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-07-10 20:42:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-07-10 20:43:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-07-10 20:44:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-07-10 20:45:00,1.7032,1.7035,1.7032,1.7034,136300000.0
2006-07-10 20:46:00,1.7033,1.7036,1.7033,1.7036,136300000.0
2006-07-10 20:48:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-07-10 20:49:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-07-10 20:50:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-07-10 20:51:00,1.7032,1.7034,1.7032,1.7033,136300000.0
2006-07-10 20:52:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-07-10 20:53:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-07-10 20:54:00,1.7033,1.7034,1.7032,1.7034,136300000.0
2006-07-10 20:55:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-07-10 20:57:00,1.7035,1.7037,1.7035,1.7036,136300000.0
2006-07-10 20:58:00,1.7032,1.7034,1.7031,1.7034,136300000.0
2006-07-10 20:59:00,1.7035,1.7037,1.7035,1.7037,136300000.0
2006-07-10 21:00:00,1.7038,1.7039,1.7036,1.7036,136300000.0
2006-07-10 21:01:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-07-10 21:02:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-07-10 21:03:00,1.7037,1.7038,1.7036,1.7037,136300000.0
2006-07-10 21:04:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-07-10 21:05:00,1.704,1.704,1.7039,1.704,136300000.0
2006-07-10 21:06:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-07-10 21:08:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-07-10 21:09:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-07-10 21:10:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-07-10 21:11:00,1.7041,1.7042,1.704,1.7042,136300000.0
2006-07-10 21:12:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-07-10 21:13:00,1.7041,1.7043,1.704,1.7043,136300000.0
2006-07-10 21:14:00,1.7042,1.7042,1.7041,1.7042,136300000.0
2006-07-10 21:16:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-07-10 21:17:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-07-10 21:18:00,1.7043,1.7043,1.7042,1.7043,136300000.0
2006-07-10 21:19:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-07-10 21:20:00,1.7045,1.7049,1.7045,1.7045,136300000.0
2006-07-10 21:21:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-10 21:22:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-07-10 21:23:00,1.7045,1.7046,1.7045,1.7045,136300000.0
2006-07-10 21:24:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-07-10 21:25:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-07-10 21:26:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-07-10 21:27:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-07-10 21:28:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-07-10 21:29:00,1.7046,1.7046,1.7043,1.7043,136300000.0
2006-07-10 21:30:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-07-10 21:31:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-10 21:33:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-07-10 21:34:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-10 21:35:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-07-10 21:36:00,1.7044,1.7044,1.7038,1.7039,136300000.0
2006-07-10 21:37:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-07-10 21:38:00,1.7036,1.7038,1.7036,1.7038,136300000.0
2006-07-10 21:39:00,1.7037,1.704,1.7037,1.7039,136300000.0
2006-07-10 21:40:00,1.704,1.7048,1.704,1.7047,136300000.0
2006-07-10 21:41:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-07-10 21:42:00,1.7044,1.7052,1.7044,1.7051,136300000.0
2006-07-10 21:43:00,1.7052,1.7053,1.7047,1.7047,136300000.0
2006-07-10 21:44:00,1.7046,1.7046,1.7041,1.7041,136300000.0
2006-07-10 21:45:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-07-10 21:46:00,1.7042,1.7047,1.7042,1.7047,136300000.0
2006-07-10 21:47:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-07-10 21:48:00,1.7047,1.7051,1.7047,1.705,136300000.0
2006-07-10 21:49:00,1.7049,1.705,1.7047,1.7048,136300000.0
2006-07-10 21:50:00,1.7049,1.705,1.7048,1.7048,136300000.0
2006-07-10 21:51:00,1.7047,1.7049,1.7045,1.7046,136300000.0
2006-07-10 21:52:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-07-10 21:53:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-07-10 21:54:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-07-10 21:55:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-07-10 21:56:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-07-10 21:57:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-07-10 21:58:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-07-10 21:59:00,1.7048,1.7051,1.7047,1.705,136300000.0
2006-07-10 22:00:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-07-10 22:01:00,1.7055,1.7055,1.7051,1.7054,136300000.0
2006-07-10 22:02:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-07-10 22:03:00,1.7062,1.7065,1.7061,1.7064,136300000.0
2006-07-10 22:04:00,1.7061,1.7061,1.7061,1.7061,136300000.0
2006-07-10 22:05:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-07-10 22:06:00,1.7061,1.7061,1.7056,1.7057,136300000.0
2006-07-10 22:07:00,1.7056,1.7057,1.7054,1.7054,136300000.0
2006-07-10 22:08:00,1.7055,1.7057,1.7055,1.7056,136300000.0
2006-07-10 22:09:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-07-10 22:10:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-07-10 22:11:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-07-10 22:12:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-07-10 22:13:00,1.7055,1.7057,1.7055,1.7057,136300000.0
2006-07-10 22:14:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-07-10 22:15:00,1.7058,1.7058,1.7055,1.7056,136300000.0
2006-07-10 22:16:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-07-10 22:17:00,1.7058,1.7058,1.7057,1.7058,136300000.0
2006-07-10 22:18:00,1.7059,1.706,1.7058,1.706,136300000.0
2006-07-10 22:19:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-07-10 22:20:00,1.7059,1.7061,1.7059,1.7059,136300000.0
2006-07-10 22:21:00,1.706,1.7062,1.706,1.7062,136300000.0
2006-07-10 22:22:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-07-10 22:23:00,1.7062,1.7062,1.706,1.7061,136300000.0
2006-07-10 22:24:00,1.706,1.706,1.7058,1.7058,136300000.0
2006-07-10 22:25:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-07-10 22:26:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-07-10 22:27:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-07-10 22:28:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-07-10 22:29:00,1.7059,1.7064,1.7059,1.7064,136300000.0
2006-07-10 22:31:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-07-10 22:32:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-07-10 22:33:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-07-10 22:34:00,1.7061,1.7061,1.7058,1.706,136300000.0
2006-07-10 22:35:00,1.7059,1.706,1.7057,1.7059,136300000.0
2006-07-10 22:36:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-07-10 22:37:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-07-10 22:38:00,1.7058,1.7058,1.7055,1.7055,136300000.0
2006-07-10 22:39:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-07-10 22:40:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-07-10 22:41:00,1.7057,1.7059,1.7057,1.7059,136300000.0
2006-07-10 22:42:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-07-10 22:43:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-07-10 22:44:00,1.706,1.706,1.706,1.706,136300000.0
2006-07-10 22:45:00,1.7059,1.706,1.7059,1.7059,136300000.0
2006-07-10 22:46:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-07-10 22:47:00,1.706,1.706,1.7058,1.7059,136300000.0
2006-07-10 22:48:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-07-10 22:49:00,1.7058,1.7058,1.7057,1.7058,136300000.0
2006-07-10 22:50:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-07-10 22:51:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-07-10 22:52:00,1.7057,1.7059,1.7057,1.7057,136300000.0
2006-07-10 22:53:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-07-10 22:54:00,1.7058,1.7059,1.7058,1.7058,136300000.0
2006-07-10 22:55:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2006-07-10 22:56:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-07-10 22:57:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-07-10 22:58:00,1.7056,1.7057,1.7055,1.7055,136300000.0
2006-07-10 22:59:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-07-10 23:00:00,1.7054,1.7055,1.7052,1.7052,136300000.0
2006-07-10 23:01:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-07-10 23:02:00,1.705,1.705,1.705,1.705,136300000.0
2006-07-10 23:03:00,1.7051,1.7052,1.705,1.7052,136300000.0
2006-07-10 23:05:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-07-10 23:06:00,1.7047,1.705,1.7047,1.705,136300000.0
2006-07-10 23:07:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-07-10 23:08:00,1.7049,1.7052,1.7048,1.7052,136300000.0
2006-07-10 23:09:00,1.7053,1.7053,1.705,1.7051,136300000.0
2006-07-10 23:10:00,1.7052,1.7053,1.7051,1.7053,136300000.0
2006-07-10 23:12:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-07-10 23:13:00,1.705,1.7051,1.705,1.7051,136300000.0
2006-07-10 23:14:00,1.7052,1.7053,1.705,1.705,136300000.0
2006-07-10 23:15:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-07-10 23:16:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-07-10 23:17:00,1.7048,1.7048,1.7041,1.7046,136300000.0
2006-07-10 23:18:00,1.7047,1.7048,1.7036,1.7036,136300000.0
2006-07-10 23:19:00,1.7042,1.7044,1.7042,1.7042,136300000.0
2006-07-10 23:20:00,1.7046,1.7048,1.7046,1.7048,136300000.0
2006-07-10 23:21:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-07-10 23:22:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-07-10 23:23:00,1.7046,1.7048,1.7046,1.7048,136300000.0
2006-07-10 23:24:00,1.7046,1.7048,1.7045,1.7047,136300000.0
2006-07-10 23:25:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-07-10 23:26:00,1.7049,1.7049,1.7046,1.7046,136300000.0
2006-07-10 23:27:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-07-10 23:28:00,1.7046,1.7048,1.7043,1.7046,136300000.0
2006-07-10 23:29:00,1.7045,1.7045,1.7041,1.7041,136300000.0
2006-07-10 23:30:00,1.704,1.704,1.7037,1.7038,136300000.0
2006-07-10 23:31:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-07-10 23:32:00,1.7036,1.7038,1.7036,1.7036,136300000.0
2006-07-10 23:33:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-07-10 23:34:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-07-10 23:35:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-07-10 23:36:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-07-10 23:37:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-07-10 23:38:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-07-10 23:39:00,1.704,1.704,1.704,1.704,136300000.0
2006-07-10 23:40:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-07-10 23:41:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-07-10 23:42:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-07-10 23:43:00,1.7037,1.7041,1.7037,1.7038,136300000.0
2006-07-10 23:45:00,1.7039,1.704,1.7036,1.7039,136300000.0
2006-07-10 23:46:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-07-10 23:47:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-07-10 23:48:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-07-10 23:49:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-07-10 23:50:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-07-10 23:51:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-07-10 23:52:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-07-10 23:53:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-07-10 23:54:00,1.7037,1.7039,1.7037,1.7038,136300000.0
2006-07-10 23:55:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-07-10 23:56:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-07-10 23:57:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-07-10 23:58:00,1.7038,1.7039,1.7037,1.7037,136300000.0
2006-07-10 23:59:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-07-11 00:00:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-07-11 00:01:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-07-11 00:02:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-07-11 00:03:00,1.7035,1.7037,1.7034,1.7034,136300000.0
2006-07-11 00:04:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-07-11 00:05:00,1.7038,1.704,1.7037,1.704,136300000.0
2006-07-11 00:06:00,1.7039,1.704,1.7038,1.7039,136300000.0
2006-07-11 00:07:00,1.7038,1.704,1.7037,1.7039,136300000.0
2006-07-11 00:08:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-07-11 00:09:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-07-11 00:10:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-07-11 00:11:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-07-11 00:12:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-07-11 00:13:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-07-11 00:14:00,1.7041,1.7041,1.7038,1.7038,136300000.0
2006-07-11 00:15:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-07-11 00:16:00,1.7038,1.7041,1.7038,1.704,136300000.0
2006-07-11 00:17:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-07-11 00:18:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-07-11 00:20:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-07-11 00:21:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-07-11 00:22:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-07-11 00:23:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-07-11 00:24:00,1.7036,1.7044,1.7036,1.7043,136300000.0
2006-07-11 00:26:00,1.7042,1.7042,1.7038,1.7041,136300000.0
2006-07-11 00:27:00,1.7044,1.7045,1.7042,1.7045,136300000.0
2006-07-11 00:28:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-07-11 00:29:00,1.7045,1.7045,1.7043,1.7044,136300000.0
2006-07-11 00:30:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-07-11 00:31:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-07-11 00:32:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-07-11 00:33:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-07-11 00:34:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-07-11 00:35:00,1.7043,1.7044,1.7042,1.7044,136300000.0
2006-07-11 00:36:00,1.7045,1.7045,1.7043,1.7044,136300000.0
2006-07-11 00:37:00,1.7046,1.7046,1.7042,1.7042,136300000.0
2006-07-11 00:38:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-07-11 00:39:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-11 00:40:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-07-11 00:41:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-07-11 00:42:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-11 00:45:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-07-11 00:46:00,1.7042,1.7044,1.7041,1.7044,136300000.0
2006-07-11 00:47:00,1.7043,1.7046,1.7043,1.7045,136300000.0
2006-07-11 00:48:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-11 00:49:00,1.7046,1.7048,1.7045,1.7045,136300000.0
2006-07-11 00:50:00,1.7047,1.7048,1.7046,1.7046,136300000.0
2006-07-11 00:51:00,1.7047,1.705,1.7047,1.7049,136300000.0
2006-07-11 00:52:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-07-11 00:53:00,1.7044,1.7047,1.7044,1.7046,136300000.0
2006-07-11 00:54:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-07-11 00:55:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-07-11 00:56:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-07-11 00:57:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2006-07-11 00:58:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-07-11 00:59:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-07-11 01:00:00,1.7047,1.7047,1.7043,1.7043,136300000.0
2006-07-11 01:01:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-07-11 01:02:00,1.7046,1.7048,1.7046,1.7046,136300000.0
2006-07-11 01:03:00,1.7048,1.705,1.7047,1.7047,136300000.0
2006-07-11 01:04:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-07-11 01:05:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-07-11 01:06:00,1.7047,1.7047,1.7045,1.7046,136300000.0
2006-07-11 01:07:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-07-11 01:08:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-07-11 01:09:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-11 01:10:00,1.7043,1.7043,1.704,1.7041,136300000.0
2006-07-11 01:11:00,1.704,1.7042,1.704,1.7042,136300000.0
2006-07-11 01:12:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-07-11 01:13:00,1.7043,1.7043,1.7039,1.7039,136300000.0
2006-07-11 01:14:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-07-11 01:15:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-07-11 01:16:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-07-11 01:17:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-07-11 01:18:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-07-11 01:19:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-07-11 01:20:00,1.7043,1.7043,1.7042,1.7043,136300000.0
2006-07-11 01:23:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-07-11 01:24:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-07-11 01:25:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-07-11 01:26:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-07-11 01:28:00,1.7039,1.7042,1.7039,1.7042,136300000.0
2006-07-11 01:29:00,1.7043,1.7044,1.7041,1.7041,136300000.0
2006-07-11 01:30:00,1.704,1.7042,1.7038,1.7042,136300000.0
2006-07-11 01:31:00,1.7043,1.7044,1.7042,1.7043,136300000.0
2006-07-11 01:32:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-07-11 01:33:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-07-11 01:34:00,1.7046,1.7046,1.7044,1.7046,136300000.0
2006-07-11 01:35:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-07-11 01:37:00,1.7045,1.705,1.7045,1.7049,136300000.0
2006-07-11 01:38:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-07-11 01:39:00,1.7047,1.7049,1.7047,1.7048,136300000.0
2006-07-11 01:40:00,1.7047,1.7047,1.7044,1.7044,136300000.0
2006-07-11 01:41:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-07-11 01:42:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-07-11 01:43:00,1.7045,1.7045,1.7042,1.7043,136300000.0
2006-07-11 01:44:00,1.7044,1.7046,1.7044,1.7044,136300000.0
2006-07-11 01:45:00,1.7045,1.7047,1.7044,1.7047,136300000.0
2006-07-11 01:46:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-07-11 01:47:00,1.7048,1.7048,1.7044,1.7045,136300000.0
2006-07-11 01:48:00,1.7046,1.7047,1.7045,1.7047,136300000.0
2006-07-11 01:49:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-07-11 01:50:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-07-11 01:51:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-07-11 01:52:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-07-11 01:53:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-07-11 01:54:00,1.7045,1.7047,1.7044,1.7046,136300000.0
2006-07-11 01:55:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-07-11 01:56:00,1.7045,1.7049,1.7045,1.7049,136300000.0
2006-07-11 01:57:00,1.705,1.7052,1.705,1.7051,136300000.0
2006-07-11 01:58:00,1.705,1.705,1.705,1.705,136300000.0
2006-07-11 01:59:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-07-11 02:00:00,1.7048,1.7051,1.7048,1.705,136300000.0
2006-07-11 02:01:00,1.7051,1.7052,1.705,1.7051,136300000.0
2006-07-11 02:02:00,1.705,1.705,1.705,1.705,136300000.0
2006-07-11 02:03:00,1.7049,1.7051,1.7049,1.705,136300000.0
2006-07-11 02:04:00,1.7049,1.705,1.7049,1.705,136300000.0
2006-07-11 02:05:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-07-11 02:06:00,1.705,1.7051,1.7049,1.7051,136300000.0
2006-07-11 02:07:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-07-11 02:09:00,1.7047,1.7048,1.7046,1.7047,136300000.0
2006-07-11 02:10:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-07-11 02:11:00,1.7046,1.7048,1.7046,1.7047,136300000.0
2006-07-11 02:12:00,1.7046,1.7048,1.7046,1.7048,136300000.0
2006-07-11 02:14:00,1.7045,1.7047,1.7042,1.7042,136300000.0
2006-07-11 02:15:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-07-11 02:16:00,1.7041,1.7043,1.704,1.7041,136300000.0
2006-07-11 02:17:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-07-11 02:18:00,1.7037,1.7039,1.7036,1.7036,136300000.0
2006-07-11 02:19:00,1.7035,1.7036,1.7033,1.7036,136300000.0
2006-07-11 02:20:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-07-11 02:21:00,1.7036,1.7038,1.7035,1.7038,136300000.0
2006-07-11 02:23:00,1.7039,1.7042,1.7039,1.7042,136300000.0
2006-07-11 02:24:00,1.7043,1.7043,1.7039,1.7039,136300000.0
2006-07-11 02:25:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-07-11 02:26:00,1.7039,1.7039,1.7037,1.7038,136300000.0
2006-07-11 02:27:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-07-11 02:28:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-07-11 02:29:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-07-11 02:30:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-07-11 02:31:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-07-11 02:32:00,1.7033,1.7034,1.703,1.703,136300000.0
2006-07-11 02:33:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-07-11 02:34:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-07-11 02:35:00,1.7032,1.7034,1.7031,1.7031,136300000.0
2006-07-11 02:36:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-07-11 02:37:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-07-11 02:38:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-07-11 02:39:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-07-11 02:40:00,1.7033,1.7034,1.7032,1.7034,136300000.0
2006-07-11 02:41:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-07-11 02:42:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-07-11 02:43:00,1.7032,1.7034,1.7032,1.7033,136300000.0
2006-07-11 02:44:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-07-11 02:45:00,1.7032,1.7033,1.7031,1.7031,136300000.0
2006-07-11 02:46:00,1.703,1.7032,1.703,1.703,136300000.0
2006-07-11 02:47:00,1.7032,1.7032,1.7028,1.7028,136300000.0
2006-07-11 02:48:00,1.703,1.703,1.703,1.703,136300000.0
2006-07-11 02:49:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-07-11 02:50:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-07-11 02:51:00,1.7029,1.7032,1.7029,1.7031,136300000.0
2006-07-11 02:52:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-07-11 02:53:00,1.703,1.7033,1.7029,1.7032,136300000.0
2006-07-11 02:54:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-07-11 02:55:00,1.7034,1.7035,1.7032,1.7033,136300000.0
2006-07-11 02:56:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-07-11 02:57:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-07-11 02:58:00,1.7035,1.7035,1.7032,1.7033,136300000.0
2006-07-11 02:59:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-07-11 03:00:00,1.7031,1.7033,1.7031,1.7032,136300000.0
2006-07-11 03:01:00,1.7033,1.7035,1.7033,1.7034,136300000.0
2006-07-11 03:02:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-07-11 03:03:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-07-11 03:04:00,1.7033,1.7033,1.7029,1.7032,136300000.0
2006-07-11 03:05:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-07-11 03:06:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-07-11 03:07:00,1.7029,1.703,1.7028,1.7028,136300000.0
2006-07-11 03:08:00,1.7029,1.7032,1.7029,1.7032,136300000.0
2006-07-11 03:09:00,1.7031,1.7031,1.7028,1.703,136300000.0
2006-07-11 03:10:00,1.7029,1.703,1.7023,1.7024,136300000.0
2006-07-11 03:11:00,1.7025,1.7025,1.7018,1.7019,136300000.0
2006-07-11 03:12:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-07-11 03:13:00,1.7021,1.7024,1.7021,1.7024,136300000.0
2006-07-11 03:14:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-07-11 03:15:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-07-11 03:16:00,1.7027,1.7027,1.7024,1.7025,136300000.0
2006-07-11 03:17:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-07-11 03:18:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-11 03:19:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-11 03:21:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-07-11 03:22:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-07-11 03:23:00,1.7021,1.7021,1.7018,1.702,136300000.0
2006-07-11 03:24:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-07-11 03:25:00,1.702,1.702,1.7018,1.702,136300000.0
2006-07-11 03:26:00,1.7019,1.7021,1.7018,1.7018,136300000.0
2006-07-11 03:27:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-07-11 03:28:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-07-11 03:29:00,1.7021,1.7023,1.7021,1.7022,136300000.0
2006-07-11 03:30:00,1.7019,1.7019,1.7014,1.7014,136300000.0
2006-07-11 03:31:00,1.7015,1.7017,1.7014,1.7017,136300000.0
2006-07-11 03:32:00,1.7019,1.7022,1.7018,1.7021,136300000.0
2006-07-11 03:33:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-07-11 03:34:00,1.7019,1.7019,1.7014,1.7015,136300000.0
2006-07-11 03:35:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-07-11 03:36:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-07-11 03:37:00,1.7016,1.7017,1.7015,1.7017,136300000.0
2006-07-11 03:38:00,1.7016,1.7017,1.7016,1.7016,136300000.0
2006-07-11 03:39:00,1.7015,1.7016,1.7013,1.7013,136300000.0
2006-07-11 03:40:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-07-11 03:41:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-07-11 03:42:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-07-11 03:43:00,1.7015,1.7016,1.7014,1.7016,136300000.0
2006-07-11 03:44:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-07-11 03:45:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-07-11 03:46:00,1.7012,1.7012,1.7009,1.7011,136300000.0
2006-07-11 03:47:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-07-11 03:48:00,1.7011,1.7014,1.7011,1.7012,136300000.0
2006-07-11 03:49:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-07-11 03:50:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-07-11 03:51:00,1.7007,1.7008,1.7005,1.7008,136300000.0
2006-07-11 03:52:00,1.7009,1.7009,1.7005,1.7006,136300000.0
2006-07-11 03:53:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-07-11 03:54:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-07-11 03:55:00,1.7006,1.7008,1.7005,1.7008,136300000.0
2006-07-11 03:56:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-07-11 03:57:00,1.7006,1.7008,1.7004,1.7004,136300000.0
2006-07-11 03:58:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-07-11 03:59:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-07-11 04:00:00,1.7005,1.7006,1.7004,1.7005,136300000.0
2006-07-11 04:01:00,1.7006,1.7007,1.7004,1.7004,136300000.0
2006-07-11 04:02:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-07-11 04:03:00,1.7004,1.7006,1.7004,1.7005,136300000.0
2006-07-11 04:04:00,1.7006,1.701,1.7005,1.7008,136300000.0
2006-07-11 04:05:00,1.7009,1.7011,1.7007,1.701,136300000.0
2006-07-11 04:06:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-07-11 04:07:00,1.701,1.7015,1.701,1.7015,136300000.0
2006-07-11 04:08:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-07-11 04:09:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-07-11 04:10:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-07-11 04:12:00,1.7014,1.7014,1.701,1.701,136300000.0
2006-07-11 04:13:00,1.7011,1.7012,1.7011,1.7011,136300000.0
2006-07-11 04:14:00,1.7009,1.7012,1.7009,1.7009,136300000.0
2006-07-11 04:15:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-07-11 04:16:00,1.7004,1.7007,1.7004,1.7006,136300000.0
2006-07-11 04:17:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-07-11 04:18:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-07-11 04:19:00,1.7004,1.7005,1.7003,1.7005,136300000.0
2006-07-11 04:21:00,1.7006,1.7007,1.7005,1.7005,136300000.0
2006-07-11 04:22:00,1.7007,1.7008,1.7005,1.7005,136300000.0
2006-07-11 04:23:00,1.7004,1.7009,1.7004,1.7008,136300000.0
2006-07-11 04:24:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-07-11 04:25:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-07-11 04:26:00,1.7009,1.7011,1.7009,1.701,136300000.0
2006-07-11 04:27:00,1.7009,1.7009,1.7007,1.7008,136300000.0
2006-07-11 04:28:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-07-11 04:29:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-07-11 04:30:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-07-11 04:31:00,1.7007,1.701,1.7007,1.701,136300000.0
2006-07-11 04:32:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-07-11 04:33:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-07-11 04:34:00,1.7009,1.7012,1.7009,1.701,136300000.0
2006-07-11 04:35:00,1.7009,1.701,1.7004,1.7004,136300000.0
2006-07-11 04:36:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-07-11 04:37:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-07-11 04:38:00,1.7003,1.7003,1.6999,1.7001,136300000.0
2006-07-11 04:39:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-07-11 04:40:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-07-11 04:42:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-07-11 04:43:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-07-11 04:44:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-07-11 04:45:00,1.7003,1.7006,1.7003,1.7005,136300000.0
2006-07-11 04:46:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-07-11 04:47:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-07-11 04:48:00,1.7008,1.701,1.7006,1.7006,136300000.0
2006-07-11 04:49:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-07-11 04:50:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-07-11 04:51:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-07-11 04:52:00,1.7007,1.7007,1.7005,1.7006,136300000.0
2006-07-11 04:53:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-07-11 04:54:00,1.7007,1.7009,1.7006,1.7009,136300000.0
2006-07-11 04:55:00,1.7008,1.7009,1.7006,1.7006,136300000.0
2006-07-11 04:56:00,1.7007,1.7007,1.7004,1.7004,136300000.0
2006-07-11 04:57:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-07-11 04:59:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-07-11 05:00:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-07-11 05:01:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-07-11 05:02:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-07-11 05:03:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-07-11 05:05:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-07-11 05:06:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-07-11 05:07:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-07-11 05:08:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-07-11 05:09:00,1.7002,1.7002,1.7001,1.7002,136300000.0
2006-07-11 05:10:00,1.7001,1.7003,1.7,1.7003,136300000.0
2006-07-11 05:11:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-07-11 05:12:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-07-11 05:13:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-07-11 05:14:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-07-11 05:15:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-07-11 05:16:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-07-11 05:17:00,1.7005,1.7008,1.7005,1.7006,136300000.0
2006-07-11 05:18:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-07-11 05:19:00,1.7008,1.7009,1.7006,1.7006,136300000.0
2006-07-11 05:20:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-07-11 05:21:00,1.7009,1.7011,1.7009,1.701,136300000.0
2006-07-11 05:22:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-07-11 05:23:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-07-11 05:24:00,1.7009,1.7013,1.7009,1.701,136300000.0
2006-07-11 05:25:00,1.7011,1.7012,1.701,1.701,136300000.0
2006-07-11 05:26:00,1.7011,1.7013,1.7011,1.7012,136300000.0
2006-07-11 05:27:00,1.7014,1.7014,1.7011,1.7011,136300000.0
2006-07-11 05:28:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-07-11 05:29:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-07-11 05:30:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-07-11 05:31:00,1.7009,1.7009,1.7005,1.7005,136300000.0
2006-07-11 05:32:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-07-11 05:33:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-07-11 05:34:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-07-11 05:35:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2006-07-11 05:36:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-07-11 05:38:00,1.7006,1.7006,1.7004,1.7005,136300000.0
2006-07-11 05:39:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-07-11 05:40:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-07-11 05:41:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-07-11 05:42:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-07-11 05:43:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-07-11 05:44:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-07-11 05:45:00,1.7003,1.7006,1.7003,1.7005,136300000.0
2006-07-11 05:46:00,1.7006,1.7007,1.7004,1.7004,136300000.0
2006-07-11 05:47:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-07-11 05:48:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-07-11 05:49:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-07-11 05:50:00,1.7,1.7,1.7,1.7,136300000.0
2006-07-11 05:51:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-07-11 05:52:00,1.6998,1.7,1.6998,1.6999,136300000.0
2006-07-11 05:53:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-07-11 05:54:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-07-11 05:55:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-07-11 05:56:00,1.7002,1.7002,1.7,1.7001,136300000.0
2006-07-11 05:57:00,1.7,1.7001,1.7,1.7,136300000.0
2006-07-11 05:58:00,1.6998,1.7001,1.6998,1.6999,136300000.0
2006-07-11 05:59:00,1.6998,1.6998,1.6995,1.6997,136300000.0
2006-07-11 06:00:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-07-11 06:02:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-07-11 06:03:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-07-11 06:04:00,1.6996,1.6999,1.6996,1.6999,136300000.0
2006-07-11 06:05:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-07-11 06:06:00,1.6999,1.6999,1.6998,1.6999,136300000.0
2006-07-11 06:07:00,1.7,1.7,1.7,1.7,136300000.0
2006-07-11 06:08:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-07-11 06:09:00,1.6998,1.7,1.6997,1.6999,136300000.0
2006-07-11 06:10:00,1.7,1.7,1.7,1.7,136300000.0
2006-07-11 06:11:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-07-11 06:12:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-07-11 06:13:00,1.7,1.7,1.6996,1.6997,136300000.0
2006-07-11 06:14:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-07-11 06:15:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-07-11 06:16:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-07-11 06:17:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-07-11 06:18:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-07-11 06:19:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-07-11 06:20:00,1.6998,1.6999,1.6997,1.6997,136300000.0
2006-07-11 06:21:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-07-11 06:22:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-07-11 06:23:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-07-11 06:24:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-07-11 06:25:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-07-11 06:26:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-07-11 06:27:00,1.6996,1.6998,1.6996,1.6997,136300000.0
2006-07-11 06:28:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-07-11 06:29:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-07-11 06:30:00,1.6998,1.6998,1.6995,1.6996,136300000.0
2006-07-11 06:32:00,1.6993,1.6997,1.6993,1.6996,136300000.0
2006-07-11 06:33:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-07-11 06:34:00,1.6997,1.6997,1.6995,1.6996,136300000.0
2006-07-11 06:35:00,1.6997,1.6997,1.6996,1.6997,136300000.0
2006-07-11 06:36:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-07-11 06:37:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-07-11 06:38:00,1.7,1.7,1.6995,1.6995,136300000.0
2006-07-11 06:39:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-07-11 06:41:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-07-11 06:42:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-07-11 06:43:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-07-11 06:44:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-07-11 06:45:00,1.6998,1.7001,1.6998,1.7001,136300000.0
2006-07-11 06:46:00,1.7,1.7,1.6998,1.6999,136300000.0
2006-07-11 06:47:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-07-11 06:48:00,1.7,1.7001,1.6999,1.7,136300000.0
2006-07-11 06:50:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-07-11 06:51:00,1.7,1.7003,1.7,1.7,136300000.0
2006-07-11 06:52:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-07-11 06:53:00,1.7,1.7,1.7,1.7,136300000.0
2006-07-11 06:54:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-07-11 06:55:00,1.7001,1.7001,1.6998,1.6999,136300000.0
2006-07-11 06:56:00,1.6997,1.6999,1.6997,1.6998,136300000.0
2006-07-11 06:57:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-07-11 06:58:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-07-11 06:59:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-07-11 07:00:00,1.7,1.7001,1.6999,1.7,136300000.0
2006-07-11 07:01:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-07-11 07:02:00,1.6999,1.7001,1.6999,1.7,136300000.0
2006-07-11 07:03:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-07-11 07:04:00,1.6999,1.7,1.6997,1.6997,136300000.0
2006-07-11 07:05:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-07-11 07:06:00,1.6998,1.6998,1.6995,1.6996,136300000.0
2006-07-11 07:07:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-07-11 07:08:00,1.6997,1.6999,1.6996,1.6999,136300000.0
2006-07-11 07:09:00,1.6998,1.6999,1.6997,1.6998,136300000.0
2006-07-11 07:10:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2006-07-11 07:11:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-07-11 07:12:00,1.6999,1.7005,1.6999,1.7005,136300000.0
2006-07-11 07:13:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-07-11 07:14:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-07-11 07:15:00,1.7003,1.7005,1.7003,1.7005,136300000.0
2006-07-11 07:16:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-07-11 07:17:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-07-11 07:18:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-07-11 07:19:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-07-11 07:20:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-07-11 07:21:00,1.7006,1.7007,1.7003,1.7004,136300000.0
2006-07-11 07:22:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-07-11 07:23:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-07-11 07:24:00,1.7005,1.7006,1.7004,1.7005,136300000.0
2006-07-11 07:25:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-07-11 07:26:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-07-11 07:27:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-07-11 07:28:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-07-11 07:29:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-07-11 07:30:00,1.7005,1.7005,1.7003,1.7004,136300000.0
2006-07-11 07:31:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-07-11 07:32:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-07-11 07:33:00,1.7004,1.7006,1.7002,1.7002,136300000.0
2006-07-11 07:34:00,1.7003,1.7005,1.7003,1.7005,136300000.0
2006-07-11 07:35:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-07-11 07:36:00,1.7004,1.7004,1.7,1.7,136300000.0
2006-07-11 07:37:00,1.6998,1.7,1.6997,1.7,136300000.0
2006-07-11 07:38:00,1.7003,1.7003,1.6999,1.6999,136300000.0
2006-07-11 07:39:00,1.6998,1.6999,1.6993,1.6995,136300000.0
2006-07-11 07:40:00,1.6993,1.6995,1.6992,1.6995,136300000.0
2006-07-11 07:41:00,1.6994,1.6996,1.6993,1.6996,136300000.0
2006-07-11 07:42:00,1.6997,1.6997,1.6996,1.6997,136300000.0
2006-07-11 07:43:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2006-07-11 07:44:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-07-11 07:45:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-07-11 07:46:00,1.6996,1.6999,1.6996,1.6999,136300000.0
2006-07-11 07:47:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-07-11 07:48:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-07-11 07:49:00,1.6997,1.6998,1.6997,1.6997,136300000.0
2006-07-11 07:50:00,1.6998,1.6999,1.6995,1.6999,136300000.0
2006-07-11 07:51:00,1.6998,1.6999,1.6997,1.6999,136300000.0
2006-07-11 07:52:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-07-11 07:53:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-07-11 07:54:00,1.7001,1.7002,1.7,1.7002,136300000.0
2006-07-11 07:55:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-07-11 07:56:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-07-11 07:57:00,1.7004,1.7004,1.7002,1.7003,136300000.0
2006-07-11 07:58:00,1.7002,1.7003,1.6999,1.7001,136300000.0
2006-07-11 07:59:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-07-11 08:00:00,1.6997,1.6997,1.6991,1.6991,136300000.0
2006-07-11 08:01:00,1.699,1.6993,1.6988,1.6988,136300000.0
2006-07-11 08:02:00,1.699,1.6993,1.699,1.699,136300000.0
2006-07-11 08:03:00,1.6993,1.6993,1.6988,1.699,136300000.0
2006-07-11 08:04:00,1.6992,1.6992,1.6988,1.6991,136300000.0
2006-07-11 08:05:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-07-11 08:06:00,1.699,1.6991,1.6988,1.6991,136300000.0
2006-07-11 08:07:00,1.699,1.699,1.6988,1.6989,136300000.0
2006-07-11 08:08:00,1.6983,1.6987,1.6983,1.6986,136300000.0
2006-07-11 08:09:00,1.6987,1.6988,1.6985,1.6988,136300000.0
2006-07-11 08:10:00,1.6987,1.6988,1.6985,1.6985,136300000.0
2006-07-11 08:11:00,1.6987,1.6988,1.6986,1.6987,136300000.0
2006-07-11 08:12:00,1.6986,1.6987,1.6984,1.6985,136300000.0
2006-07-11 08:13:00,1.6984,1.6987,1.6984,1.6986,136300000.0
2006-07-11 08:14:00,1.6988,1.6989,1.6988,1.6989,136300000.0
2006-07-11 08:15:00,1.6988,1.699,1.6988,1.699,136300000.0
2006-07-11 08:16:00,1.6987,1.6989,1.6987,1.6989,136300000.0
2006-07-11 08:17:00,1.6988,1.699,1.6988,1.6989,136300000.0
2006-07-11 08:18:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2006-07-11 08:19:00,1.6986,1.6987,1.6986,1.6986,136300000.0
2006-07-11 08:20:00,1.6987,1.6989,1.6986,1.6989,136300000.0
2006-07-11 08:21:00,1.699,1.6993,1.6988,1.6988,136300000.0
2006-07-11 08:22:00,1.6989,1.6989,1.6988,1.6988,136300000.0
2006-07-11 08:23:00,1.6989,1.6989,1.6983,1.6984,136300000.0
2006-07-11 08:24:00,1.6983,1.6986,1.6983,1.6986,136300000.0
2006-07-11 08:25:00,1.6987,1.6988,1.6985,1.6986,136300000.0
2006-07-11 08:26:00,1.6988,1.6988,1.6986,1.6986,136300000.0
2006-07-11 08:27:00,1.6989,1.6992,1.6986,1.6988,136300000.0
2006-07-11 08:28:00,1.6989,1.6991,1.6987,1.6989,136300000.0
2006-07-11 08:29:00,1.6988,1.6993,1.6988,1.6991,136300000.0
2006-07-11 08:30:00,1.6992,1.6992,1.6989,1.6989,136300000.0
2006-07-11 08:31:00,1.6988,1.6988,1.6986,1.6988,136300000.0
2006-07-11 08:32:00,1.6987,1.6992,1.6987,1.6992,136300000.0
2006-07-11 08:33:00,1.6991,1.6992,1.699,1.6992,136300000.0
2006-07-11 08:34:00,1.6991,1.6992,1.699,1.699,136300000.0
2006-07-11 08:35:00,1.6991,1.6991,1.6989,1.699,136300000.0
2006-07-11 08:36:00,1.6989,1.6989,1.6986,1.6988,136300000.0
2006-07-11 08:37:00,1.6987,1.6988,1.6985,1.6985,136300000.0
2006-07-11 08:38:00,1.6986,1.6986,1.6984,1.6986,136300000.0
2006-07-11 08:39:00,1.6987,1.6987,1.6985,1.6987,136300000.0
2006-07-11 08:40:00,1.6988,1.6991,1.6988,1.6989,136300000.0
2006-07-11 08:41:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-07-11 08:42:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2006-07-11 08:43:00,1.6987,1.6987,1.6984,1.6985,136300000.0
2006-07-11 08:44:00,1.6984,1.6987,1.6984,1.6986,136300000.0
2006-07-11 08:45:00,1.6987,1.6994,1.6987,1.6994,136300000.0
2006-07-11 08:46:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-07-11 08:47:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-07-11 08:48:00,1.6994,1.6996,1.699,1.6992,136300000.0
2006-07-11 08:49:00,1.699,1.6992,1.699,1.6992,136300000.0
2006-07-11 08:50:00,1.6993,1.6996,1.6992,1.6996,136300000.0
2006-07-11 08:51:00,1.6999,1.7004,1.6999,1.7,136300000.0
2006-07-11 08:52:00,1.6999,1.7003,1.6999,1.7001,136300000.0
2006-07-11 08:53:00,1.7,1.7001,1.6998,1.6999,136300000.0
2006-07-11 08:54:00,1.6998,1.7,1.6995,1.7,136300000.0
2006-07-11 08:55:00,1.6999,1.7001,1.6995,1.6995,136300000.0
2006-07-11 08:56:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2006-07-11 08:57:00,1.6995,1.6997,1.6995,1.6996,136300000.0
2006-07-11 08:58:00,1.6998,1.6998,1.6995,1.6995,136300000.0
2006-07-11 08:59:00,1.6994,1.6998,1.6994,1.6998,136300000.0
2006-07-11 09:00:00,1.6997,1.7002,1.6996,1.7,136300000.0
2006-07-11 09:01:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-07-11 09:02:00,1.7,1.7001,1.6994,1.6995,136300000.0
2006-07-11 09:03:00,1.6996,1.6998,1.6994,1.6998,136300000.0
2006-07-11 09:04:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-07-11 09:05:00,1.6994,1.6997,1.6994,1.6994,136300000.0
2006-07-11 09:06:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-07-11 09:07:00,1.6994,1.6995,1.6993,1.6995,136300000.0
2006-07-11 09:08:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-07-11 09:09:00,1.699,1.699,1.6986,1.6987,136300000.0
2006-07-11 09:10:00,1.6988,1.6989,1.6988,1.6988,136300000.0
2006-07-11 09:11:00,1.6991,1.6995,1.6991,1.6994,136300000.0
2006-07-11 09:12:00,1.6993,1.6993,1.699,1.699,136300000.0
2006-07-11 09:13:00,1.6991,1.6991,1.6984,1.6985,136300000.0
2006-07-11 09:14:00,1.6984,1.6988,1.6983,1.6987,136300000.0
2006-07-11 09:15:00,1.6986,1.699,1.6986,1.6989,136300000.0
2006-07-11 09:16:00,1.6988,1.6991,1.6987,1.6987,136300000.0
2006-07-11 09:18:00,1.6986,1.6989,1.6986,1.6987,136300000.0
2006-07-11 09:19:00,1.6988,1.6994,1.6988,1.6992,136300000.0
2006-07-11 09:20:00,1.6993,1.6995,1.6991,1.6992,136300000.0
2006-07-11 09:21:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-07-11 09:22:00,1.6991,1.6994,1.699,1.6994,136300000.0
2006-07-11 09:23:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-07-11 09:24:00,1.6991,1.6994,1.6991,1.6993,136300000.0
2006-07-11 09:25:00,1.6992,1.6999,1.6992,1.6995,136300000.0
2006-07-11 09:26:00,1.6996,1.6998,1.6993,1.6994,136300000.0
2006-07-11 09:27:00,1.6995,1.6996,1.6994,1.6995,136300000.0
2006-07-11 09:28:00,1.6994,1.6994,1.6992,1.6994,136300000.0
2006-07-11 09:29:00,1.6995,1.6996,1.6992,1.6995,136300000.0
2006-07-11 09:30:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-07-11 09:31:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-07-11 09:32:00,1.6997,1.6998,1.6996,1.6997,136300000.0
2006-07-11 09:33:00,1.6995,1.6996,1.6993,1.6995,136300000.0
2006-07-11 09:34:00,1.6994,1.6996,1.6993,1.6995,136300000.0
2006-07-11 09:35:00,1.6996,1.6996,1.6993,1.6993,136300000.0
2006-07-11 09:36:00,1.6992,1.6993,1.6992,1.6992,136300000.0
2006-07-11 09:37:00,1.6993,1.6997,1.6992,1.6997,136300000.0
2006-07-11 09:38:00,1.6996,1.6997,1.6994,1.6995,136300000.0
2006-07-11 09:39:00,1.6996,1.6996,1.6994,1.6995,136300000.0
2006-07-11 09:40:00,1.6996,1.6998,1.6996,1.6996,136300000.0
2006-07-11 09:41:00,1.6995,1.6995,1.6989,1.699,136300000.0
2006-07-11 09:42:00,1.6992,1.6992,1.6988,1.6988,136300000.0
2006-07-11 09:43:00,1.6987,1.6988,1.6986,1.6986,136300000.0
2006-07-11 09:44:00,1.6988,1.699,1.6986,1.6988,136300000.0
2006-07-11 09:45:00,1.6986,1.699,1.6986,1.699,136300000.0
2006-07-11 09:46:00,1.6989,1.6991,1.6989,1.6991,136300000.0
2006-07-11 09:47:00,1.6993,1.6996,1.6993,1.6995,136300000.0
2006-07-11 09:48:00,1.6994,1.6995,1.6993,1.6993,136300000.0
2006-07-11 09:49:00,1.6994,1.6994,1.6989,1.6989,136300000.0
2006-07-11 09:50:00,1.6992,1.6996,1.6992,1.6995,136300000.0
2006-07-11 09:51:00,1.6997,1.6997,1.6993,1.6993,136300000.0
2006-07-11 09:52:00,1.6992,1.6994,1.6991,1.6993,136300000.0
2006-07-11 09:53:00,1.6992,1.6994,1.6991,1.6994,136300000.0
2006-07-11 09:54:00,1.6993,1.6995,1.6993,1.6994,136300000.0
2006-07-11 09:55:00,1.6995,1.6997,1.6993,1.6993,136300000.0
2006-07-11 09:56:00,1.6994,1.6994,1.6993,1.6994,136300000.0
2006-07-11 09:57:00,1.6995,1.6997,1.6995,1.6995,136300000.0
2006-07-11 09:58:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-07-11 09:59:00,1.6994,1.6999,1.6994,1.6998,136300000.0
2006-07-11 10:00:00,1.6997,1.6997,1.6994,1.6997,136300000.0
2006-07-11 10:01:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-07-11 10:02:00,1.6997,1.6998,1.6996,1.6996,136300000.0
2006-07-11 10:03:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-07-11 10:04:00,1.6995,1.6998,1.6994,1.6998,136300000.0
2006-07-11 10:05:00,1.6997,1.6998,1.6996,1.6998,136300000.0
2006-07-11 10:06:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-07-11 10:07:00,1.6994,1.6994,1.6991,1.6992,136300000.0
2006-07-11 10:08:00,1.6995,1.6995,1.6992,1.6995,136300000.0
2006-07-11 10:09:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-07-11 10:10:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-07-11 10:11:00,1.6992,1.6992,1.6987,1.6987,136300000.0
2006-07-11 10:12:00,1.6988,1.6988,1.6985,1.6985,136300000.0
2006-07-11 10:13:00,1.6984,1.6984,1.6974,1.6974,136300000.0
2006-07-11 10:14:00,1.6975,1.6981,1.6975,1.6981,136300000.0
2006-07-11 10:15:00,1.698,1.6981,1.6977,1.6979,136300000.0
2006-07-11 10:16:00,1.698,1.6981,1.698,1.698,136300000.0
2006-07-11 10:17:00,1.6981,1.6983,1.6981,1.6983,136300000.0
2006-07-11 10:18:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2006-07-11 10:19:00,1.6983,1.6983,1.6978,1.6979,136300000.0
2006-07-11 10:20:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-07-11 10:21:00,1.6976,1.6977,1.6974,1.6976,136300000.0
2006-07-11 10:22:00,1.6978,1.6979,1.6977,1.6977,136300000.0
2006-07-11 10:23:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-07-11 10:24:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-07-11 10:25:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-07-11 10:26:00,1.6976,1.698,1.6976,1.6979,136300000.0
2006-07-11 10:27:00,1.6978,1.6978,1.6977,1.6978,136300000.0
2006-07-11 10:28:00,1.698,1.6981,1.6979,1.6981,136300000.0
2006-07-11 10:29:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-07-11 10:30:00,1.6984,1.6985,1.6979,1.6979,136300000.0
2006-07-11 10:31:00,1.6983,1.6985,1.6981,1.6981,136300000.0
2006-07-11 10:32:00,1.698,1.6981,1.6978,1.6978,136300000.0
2006-07-11 10:33:00,1.6979,1.6979,1.6975,1.6975,136300000.0
2006-07-11 10:34:00,1.6978,1.698,1.6974,1.6976,136300000.0
2006-07-11 10:35:00,1.6975,1.6977,1.6975,1.6976,136300000.0
2006-07-11 10:36:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2006-07-11 10:37:00,1.6976,1.6977,1.6975,1.6975,136300000.0
2006-07-11 10:38:00,1.6979,1.6979,1.6978,1.6979,136300000.0
2006-07-11 10:39:00,1.6978,1.698,1.6978,1.698,136300000.0
2006-07-11 10:40:00,1.6978,1.6979,1.6978,1.6978,136300000.0
2006-07-11 10:41:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2006-07-11 10:42:00,1.6981,1.6982,1.6978,1.6978,136300000.0
2006-07-11 10:43:00,1.6979,1.698,1.6978,1.698,136300000.0
2006-07-11 10:44:00,1.6979,1.6979,1.6978,1.6979,136300000.0
2006-07-11 10:45:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-07-11 10:46:00,1.6977,1.6977,1.6976,1.6977,136300000.0
2006-07-11 10:47:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-07-11 10:48:00,1.6976,1.6978,1.6974,1.6977,136300000.0
2006-07-11 10:49:00,1.6978,1.698,1.6978,1.698,136300000.0
2006-07-11 10:50:00,1.6983,1.6983,1.6979,1.698,136300000.0
2006-07-11 10:51:00,1.6979,1.698,1.6978,1.6979,136300000.0
2006-07-11 10:52:00,1.698,1.698,1.6978,1.6979,136300000.0
2006-07-11 10:53:00,1.6978,1.6978,1.6976,1.6977,136300000.0
2006-07-11 10:54:00,1.6976,1.6976,1.6975,1.6976,136300000.0
2006-07-11 10:55:00,1.6977,1.6977,1.6975,1.6976,136300000.0
2006-07-11 10:56:00,1.6975,1.6978,1.6975,1.6976,136300000.0
2006-07-11 10:57:00,1.6977,1.698,1.6976,1.6978,136300000.0
2006-07-11 10:58:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-07-11 10:59:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-07-11 11:00:00,1.6985,1.6985,1.6983,1.6985,136300000.0
2006-07-11 11:01:00,1.6986,1.6986,1.6984,1.6985,136300000.0
2006-07-11 11:02:00,1.6984,1.6986,1.6982,1.6982,136300000.0
2006-07-11 11:03:00,1.6981,1.6981,1.6965,1.6965,136300000.0
2006-07-11 11:04:00,1.6966,1.6972,1.6966,1.6972,136300000.0
2006-07-11 11:05:00,1.6973,1.6974,1.6966,1.6966,136300000.0
2006-07-11 11:06:00,1.6965,1.6966,1.6964,1.6964,136300000.0
2006-07-11 11:07:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-07-11 11:08:00,1.6965,1.6965,1.6962,1.6963,136300000.0
2006-07-11 11:09:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-07-11 11:10:00,1.6964,1.6966,1.6964,1.6965,136300000.0
2006-07-11 11:11:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-07-11 11:12:00,1.6965,1.6965,1.6963,1.6964,136300000.0
2006-07-11 11:13:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2006-07-11 11:14:00,1.6964,1.6965,1.6963,1.6963,136300000.0
2006-07-11 11:15:00,1.6962,1.6962,1.696,1.6961,136300000.0
2006-07-11 11:16:00,1.6963,1.6963,1.6962,1.6963,136300000.0
2006-07-11 11:17:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-07-11 11:18:00,1.6961,1.6963,1.696,1.6962,136300000.0
2006-07-11 11:19:00,1.6961,1.6963,1.6961,1.6961,136300000.0
2006-07-11 11:20:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-07-11 11:21:00,1.6964,1.6967,1.6963,1.6965,136300000.0
2006-07-11 11:22:00,1.6964,1.6969,1.6964,1.6968,136300000.0
2006-07-11 11:23:00,1.6969,1.697,1.6968,1.697,136300000.0
2006-07-11 11:24:00,1.6969,1.697,1.6963,1.6963,136300000.0
2006-07-11 11:25:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-07-11 11:26:00,1.6956,1.6956,1.6954,1.6956,136300000.0
2006-07-11 11:27:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-07-11 11:28:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2006-07-11 11:29:00,1.6954,1.6954,1.6948,1.6948,136300000.0
2006-07-11 11:30:00,1.6945,1.6952,1.6945,1.6951,136300000.0
2006-07-11 11:31:00,1.6948,1.6953,1.6948,1.6952,136300000.0
2006-07-11 11:32:00,1.6953,1.6956,1.6952,1.6955,136300000.0
2006-07-11 11:33:00,1.6956,1.6956,1.6954,1.6955,136300000.0
2006-07-11 11:34:00,1.6954,1.6957,1.6954,1.6956,136300000.0
2006-07-11 11:35:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2006-07-11 11:36:00,1.6956,1.6961,1.6956,1.6961,136300000.0
2006-07-11 11:37:00,1.696,1.696,1.6955,1.6955,136300000.0
2006-07-11 11:38:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2006-07-11 11:39:00,1.6955,1.6956,1.6953,1.6953,136300000.0
2006-07-11 11:40:00,1.6955,1.6965,1.6955,1.6962,136300000.0
2006-07-11 11:41:00,1.6963,1.6963,1.6957,1.6957,136300000.0
2006-07-11 11:42:00,1.6958,1.6959,1.6955,1.6955,136300000.0
2006-07-11 11:43:00,1.6956,1.6963,1.6956,1.6963,136300000.0
2006-07-11 11:44:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2006-07-11 11:45:00,1.6965,1.697,1.6965,1.6968,136300000.0
2006-07-11 11:46:00,1.6967,1.6968,1.6965,1.6967,136300000.0
2006-07-11 11:47:00,1.6966,1.6967,1.6964,1.6965,136300000.0
2006-07-11 11:48:00,1.6966,1.6966,1.6963,1.6965,136300000.0
2006-07-11 11:49:00,1.6964,1.6966,1.6964,1.6965,136300000.0
2006-07-11 11:50:00,1.6966,1.6967,1.6963,1.6965,136300000.0
2006-07-11 11:51:00,1.6964,1.697,1.6963,1.6969,136300000.0
2006-07-11 11:52:00,1.697,1.697,1.6968,1.6969,136300000.0
2006-07-11 11:53:00,1.697,1.6971,1.6968,1.697,136300000.0
2006-07-11 11:54:00,1.6968,1.6974,1.6968,1.6971,136300000.0
2006-07-11 11:55:00,1.697,1.6974,1.6969,1.6974,136300000.0
2006-07-11 11:56:00,1.6975,1.6975,1.6971,1.6974,136300000.0
2006-07-11 11:57:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2006-07-11 11:58:00,1.6973,1.6974,1.6972,1.6973,136300000.0
2006-07-11 11:59:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2006-07-11 12:00:00,1.6972,1.6976,1.6972,1.6975,136300000.0
2006-07-11 12:01:00,1.6974,1.6977,1.6974,1.6977,136300000.0
2006-07-11 12:02:00,1.6976,1.6977,1.6973,1.6974,136300000.0
2006-07-11 12:03:00,1.6973,1.6973,1.6972,1.6973,136300000.0
2006-07-11 12:04:00,1.6972,1.6974,1.6971,1.6972,136300000.0
2006-07-11 12:05:00,1.6973,1.6974,1.6972,1.6974,136300000.0
2006-07-11 12:06:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2006-07-11 12:07:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-07-11 12:08:00,1.6971,1.6972,1.697,1.697,136300000.0
2006-07-11 12:09:00,1.6972,1.6974,1.6972,1.6974,136300000.0
2006-07-11 12:10:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-07-11 12:11:00,1.6975,1.6977,1.6975,1.6977,136300000.0
2006-07-11 12:12:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-07-11 12:13:00,1.6979,1.6983,1.6979,1.6982,136300000.0
2006-07-11 12:14:00,1.6981,1.6983,1.6979,1.698,136300000.0
2006-07-11 12:15:00,1.6979,1.6983,1.6979,1.6983,136300000.0
2006-07-11 12:16:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-07-11 12:17:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-07-11 12:18:00,1.6979,1.698,1.6978,1.6979,136300000.0
2006-07-11 12:19:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-07-11 12:20:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-07-11 12:21:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-07-11 12:22:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-07-11 12:23:00,1.6972,1.6975,1.6972,1.6974,136300000.0
2006-07-11 12:24:00,1.6977,1.698,1.6977,1.6978,136300000.0
2006-07-11 12:25:00,1.6979,1.6982,1.6977,1.6981,136300000.0
2006-07-11 12:26:00,1.6984,1.6986,1.6984,1.6985,136300000.0
2006-07-11 12:27:00,1.6984,1.6986,1.6983,1.6984,136300000.0
2006-07-11 12:28:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-07-11 12:29:00,1.6985,1.6987,1.6984,1.6987,136300000.0
2006-07-11 12:30:00,1.6986,1.6986,1.6985,1.6986,136300000.0
2006-07-11 12:31:00,1.6985,1.6985,1.6983,1.6984,136300000.0
2006-07-11 12:32:00,1.6983,1.6985,1.6983,1.6983,136300000.0
2006-07-11 12:33:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-07-11 12:34:00,1.6984,1.6984,1.6982,1.6984,136300000.0
2006-07-11 12:35:00,1.6983,1.6984,1.6982,1.6982,136300000.0
2006-07-11 12:36:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2006-07-11 12:37:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-07-11 12:38:00,1.6985,1.6988,1.6985,1.6988,136300000.0
2006-07-11 12:39:00,1.6986,1.6988,1.6985,1.6988,136300000.0
2006-07-11 12:40:00,1.6989,1.6989,1.6988,1.6988,136300000.0
2006-07-11 12:41:00,1.6989,1.6989,1.6987,1.6989,136300000.0
2006-07-11 12:42:00,1.699,1.6991,1.6986,1.6988,136300000.0
2006-07-11 12:43:00,1.6989,1.6989,1.6987,1.6988,136300000.0
2006-07-11 12:44:00,1.6987,1.6988,1.6987,1.6988,136300000.0
2006-07-11 12:45:00,1.6989,1.699,1.6988,1.699,136300000.0
2006-07-11 12:46:00,1.6991,1.6992,1.699,1.699,136300000.0
2006-07-11 12:47:00,1.6989,1.699,1.6988,1.6988,136300000.0
2006-07-11 12:48:00,1.6992,1.6992,1.699,1.6991,136300000.0
2006-07-11 12:49:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-07-11 12:50:00,1.6991,1.6991,1.6989,1.699,136300000.0
2006-07-11 12:51:00,1.6991,1.6991,1.6986,1.6986,136300000.0
2006-07-11 12:52:00,1.6987,1.6988,1.6987,1.6988,136300000.0
2006-07-11 12:53:00,1.6987,1.6988,1.6986,1.6986,136300000.0
2006-07-11 12:54:00,1.6987,1.6987,1.6986,1.6987,136300000.0
2006-07-11 12:55:00,1.6988,1.6989,1.6987,1.6988,136300000.0
2006-07-11 12:56:00,1.6987,1.6987,1.6985,1.6985,136300000.0
2006-07-11 12:57:00,1.6986,1.6987,1.6985,1.6986,136300000.0
2006-07-11 12:58:00,1.6988,1.6988,1.6985,1.6986,136300000.0
2006-07-11 12:59:00,1.6987,1.6987,1.6985,1.6987,136300000.0
2006-07-11 13:00:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-07-11 13:01:00,1.6983,1.6984,1.6981,1.6981,136300000.0
2006-07-11 13:02:00,1.6982,1.6982,1.6977,1.6977,136300000.0
2006-07-11 13:03:00,1.6978,1.698,1.6978,1.6979,136300000.0
2006-07-11 13:04:00,1.698,1.698,1.6978,1.698,136300000.0
2006-07-11 13:05:00,1.6981,1.6982,1.6981,1.6981,136300000.0
2006-07-11 13:06:00,1.6982,1.6983,1.698,1.698,136300000.0
2006-07-11 13:07:00,1.6978,1.6979,1.6974,1.6974,136300000.0
2006-07-11 13:08:00,1.6972,1.6974,1.6972,1.6974,136300000.0
2006-07-11 13:09:00,1.6972,1.6974,1.6972,1.6972,136300000.0
2006-07-11 13:10:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-07-11 13:11:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2006-07-11 13:12:00,1.6974,1.6975,1.6974,1.6975,136300000.0
2006-07-11 13:13:00,1.6976,1.6977,1.6972,1.6972,136300000.0
2006-07-11 13:14:00,1.6971,1.6971,1.6968,1.6969,136300000.0
2006-07-11 13:15:00,1.697,1.697,1.6967,1.6968,136300000.0
2006-07-11 13:16:00,1.6969,1.697,1.6964,1.6964,136300000.0
2006-07-11 13:17:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-07-11 13:18:00,1.6968,1.697,1.6968,1.6968,136300000.0
2006-07-11 13:19:00,1.6971,1.6971,1.6967,1.6967,136300000.0
2006-07-11 13:20:00,1.6968,1.6969,1.6964,1.6964,136300000.0
2006-07-11 13:21:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2006-07-11 13:22:00,1.6967,1.6967,1.6962,1.6962,136300000.0
2006-07-11 13:23:00,1.6961,1.6963,1.696,1.6963,136300000.0
2006-07-11 13:24:00,1.6962,1.6968,1.6958,1.6968,136300000.0
2006-07-11 13:25:00,1.6969,1.6972,1.6968,1.697,136300000.0
2006-07-11 13:26:00,1.6972,1.6973,1.6971,1.6971,136300000.0
2006-07-11 13:27:00,1.697,1.6974,1.697,1.6974,136300000.0
2006-07-11 13:28:00,1.6973,1.6973,1.6966,1.6969,136300000.0
2006-07-11 13:29:00,1.6971,1.6972,1.697,1.6971,136300000.0
2006-07-11 13:30:00,1.6969,1.6969,1.6966,1.6967,136300000.0
2006-07-11 13:31:00,1.6966,1.6968,1.6965,1.6965,136300000.0
2006-07-11 13:32:00,1.6964,1.6966,1.6963,1.6966,136300000.0
2006-07-11 13:33:00,1.6967,1.6968,1.6966,1.6968,136300000.0
2006-07-11 13:34:00,1.6967,1.6967,1.6962,1.6962,136300000.0
2006-07-11 13:35:00,1.6963,1.6963,1.696,1.6962,136300000.0
2006-07-11 13:36:00,1.6961,1.6961,1.6959,1.6961,136300000.0
2006-07-11 13:37:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-07-11 13:38:00,1.6963,1.6967,1.6963,1.6967,136300000.0
2006-07-11 13:39:00,1.6965,1.6968,1.6963,1.6964,136300000.0
2006-07-11 13:40:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-07-11 13:41:00,1.6963,1.6965,1.6963,1.6963,136300000.0
2006-07-11 13:42:00,1.6964,1.6964,1.696,1.6961,136300000.0
2006-07-11 13:43:00,1.6958,1.6963,1.6958,1.6959,136300000.0
2006-07-11 13:44:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-07-11 13:45:00,1.696,1.696,1.696,1.696,136300000.0
2006-07-11 13:46:00,1.6959,1.6961,1.6959,1.6959,136300000.0
2006-07-11 13:47:00,1.6961,1.6962,1.6961,1.6961,136300000.0
2006-07-11 13:48:00,1.696,1.696,1.6959,1.696,136300000.0
2006-07-11 13:49:00,1.6961,1.6961,1.6955,1.6955,136300000.0
2006-07-11 13:50:00,1.6956,1.6957,1.6955,1.6956,136300000.0
2006-07-11 13:51:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2006-07-11 13:52:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-07-11 13:53:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-07-11 13:54:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2006-07-11 13:55:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-07-11 13:56:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-07-11 13:57:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-07-11 13:58:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-07-11 13:59:00,1.6952,1.6952,1.6948,1.6949,136300000.0
2006-07-11 14:00:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-07-11 14:01:00,1.6952,1.6953,1.6951,1.6952,136300000.0
2006-07-11 14:02:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-07-11 14:03:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-07-11 14:04:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-07-11 14:05:00,1.6951,1.6952,1.695,1.6952,136300000.0
2006-07-11 14:06:00,1.6951,1.6951,1.6948,1.6948,136300000.0
2006-07-11 14:07:00,1.6949,1.6949,1.6945,1.6945,136300000.0
2006-07-11 14:08:00,1.6944,1.6946,1.6942,1.6942,136300000.0
2006-07-11 14:09:00,1.6941,1.6943,1.6941,1.6942,136300000.0
2006-07-11 14:10:00,1.6943,1.6943,1.6939,1.6939,136300000.0
2006-07-11 14:11:00,1.6938,1.6941,1.6938,1.6938,136300000.0
2006-07-11 14:12:00,1.6936,1.694,1.6936,1.694,136300000.0
2006-07-11 14:13:00,1.6939,1.6942,1.6938,1.6939,136300000.0
2006-07-11 14:14:00,1.6938,1.694,1.6938,1.6939,136300000.0
2006-07-11 14:15:00,1.694,1.6941,1.6939,1.694,136300000.0
2006-07-11 14:16:00,1.6942,1.6942,1.6938,1.6938,136300000.0
2006-07-11 14:17:00,1.6939,1.694,1.6937,1.6939,136300000.0
2006-07-11 14:18:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-07-11 14:19:00,1.694,1.694,1.6939,1.694,136300000.0
2006-07-11 14:20:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-07-11 14:21:00,1.6942,1.6945,1.6942,1.6944,136300000.0
2006-07-11 14:22:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2006-07-11 14:23:00,1.6942,1.6946,1.6942,1.6944,136300000.0
2006-07-11 14:24:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2006-07-11 14:25:00,1.6943,1.6945,1.6942,1.6944,136300000.0
2006-07-11 14:26:00,1.6943,1.6946,1.6943,1.6945,136300000.0
2006-07-11 14:27:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2006-07-11 14:28:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2006-07-11 14:29:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-07-11 14:30:00,1.6947,1.6955,1.6947,1.6953,136300000.0
2006-07-11 14:31:00,1.6954,1.6958,1.6952,1.6954,136300000.0
2006-07-11 14:32:00,1.6953,1.6957,1.6952,1.6957,136300000.0
2006-07-11 14:33:00,1.6956,1.6958,1.6954,1.6956,136300000.0
2006-07-11 14:34:00,1.6954,1.6957,1.6952,1.6952,136300000.0
2006-07-11 14:35:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-07-11 14:36:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-07-11 14:37:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-07-11 14:38:00,1.695,1.6951,1.6948,1.6949,136300000.0
2006-07-11 14:39:00,1.695,1.695,1.6948,1.6949,136300000.0
2006-07-11 14:40:00,1.6951,1.6952,1.6948,1.6948,136300000.0
2006-07-11 14:41:00,1.6947,1.6948,1.6946,1.6946,136300000.0
2006-07-11 14:42:00,1.6949,1.6955,1.6949,1.6953,136300000.0
2006-07-11 14:43:00,1.6954,1.6955,1.6953,1.6954,136300000.0
2006-07-11 14:44:00,1.6955,1.6957,1.6955,1.6956,136300000.0
2006-07-11 14:45:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-07-11 14:46:00,1.6957,1.6957,1.6954,1.6955,136300000.0
2006-07-11 14:47:00,1.6953,1.6955,1.695,1.695,136300000.0
2006-07-11 14:48:00,1.6949,1.6949,1.6943,1.6943,136300000.0
2006-07-11 14:49:00,1.6942,1.6942,1.6936,1.6936,136300000.0
2006-07-11 14:50:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-07-11 14:51:00,1.6934,1.6938,1.6934,1.6938,136300000.0
2006-07-11 14:52:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-07-11 14:53:00,1.6939,1.6941,1.6937,1.6938,136300000.0
2006-07-11 14:54:00,1.6937,1.6937,1.6934,1.6936,136300000.0
2006-07-11 14:55:00,1.6935,1.6936,1.6932,1.6932,136300000.0
2006-07-11 14:56:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-07-11 14:57:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-07-11 14:58:00,1.6931,1.6933,1.6931,1.6931,136300000.0
2006-07-11 14:59:00,1.693,1.6933,1.693,1.6933,136300000.0
2006-07-11 15:00:00,1.6932,1.6935,1.6932,1.6934,136300000.0
2006-07-11 15:01:00,1.6935,1.6937,1.6934,1.6937,136300000.0
2006-07-11 15:02:00,1.6938,1.6949,1.6938,1.6948,136300000.0
2006-07-11 15:03:00,1.6949,1.6952,1.6945,1.6951,136300000.0
2006-07-11 15:04:00,1.6954,1.6954,1.695,1.695,136300000.0
2006-07-11 15:05:00,1.6954,1.6963,1.6954,1.6961,136300000.0
2006-07-11 15:06:00,1.696,1.696,1.6954,1.6956,136300000.0
2006-07-11 15:07:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-07-11 15:08:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2006-07-11 15:09:00,1.6958,1.6965,1.6957,1.6963,136300000.0
2006-07-11 15:10:00,1.6961,1.6964,1.6961,1.6963,136300000.0
2006-07-11 15:11:00,1.6962,1.6962,1.6955,1.6957,136300000.0
2006-07-11 15:12:00,1.6956,1.6957,1.6951,1.6955,136300000.0
2006-07-11 15:13:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-07-11 15:14:00,1.6954,1.6954,1.695,1.6951,136300000.0
2006-07-11 15:15:00,1.6952,1.6952,1.6945,1.6946,136300000.0
2006-07-11 15:16:00,1.6951,1.6951,1.6947,1.6948,136300000.0
2006-07-11 15:17:00,1.695,1.6952,1.6942,1.6943,136300000.0
2006-07-11 15:18:00,1.6944,1.6951,1.6943,1.6948,136300000.0
2006-07-11 15:19:00,1.6951,1.6961,1.6951,1.6957,136300000.0
2006-07-11 15:20:00,1.6958,1.6962,1.6953,1.6954,136300000.0
2006-07-11 15:21:00,1.6955,1.6959,1.6955,1.6957,136300000.0
2006-07-11 15:22:00,1.6956,1.6957,1.6952,1.6955,136300000.0
2006-07-11 15:23:00,1.6954,1.6959,1.6954,1.6959,136300000.0
2006-07-11 15:24:00,1.6958,1.696,1.6955,1.6955,136300000.0
2006-07-11 15:25:00,1.6957,1.6968,1.6957,1.6968,136300000.0
2006-07-11 15:26:00,1.6966,1.697,1.6966,1.697,136300000.0
2006-07-11 15:27:00,1.6971,1.6978,1.697,1.697,136300000.0
2006-07-11 15:28:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-07-11 15:29:00,1.6971,1.6973,1.697,1.6971,136300000.0
2006-07-11 15:30:00,1.697,1.697,1.6961,1.6963,136300000.0
2006-07-11 15:31:00,1.6962,1.6965,1.6962,1.6965,136300000.0
2006-07-11 15:32:00,1.6963,1.6964,1.6962,1.6963,136300000.0
2006-07-11 15:33:00,1.696,1.6963,1.696,1.6961,136300000.0
2006-07-11 15:34:00,1.6962,1.6964,1.6962,1.6962,136300000.0
2006-07-11 15:35:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2006-07-11 15:36:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-07-11 15:37:00,1.6965,1.6966,1.6963,1.6963,136300000.0
2006-07-11 15:38:00,1.6966,1.6966,1.6964,1.6966,136300000.0
2006-07-11 15:39:00,1.697,1.697,1.6968,1.697,136300000.0
2006-07-11 15:40:00,1.6969,1.6969,1.6961,1.6963,136300000.0
2006-07-11 15:41:00,1.6964,1.6966,1.6964,1.6965,136300000.0
2006-07-11 15:42:00,1.6964,1.6964,1.696,1.6961,136300000.0
2006-07-11 15:43:00,1.6962,1.6962,1.6959,1.6962,136300000.0
2006-07-11 15:44:00,1.6963,1.6964,1.6963,1.6963,136300000.0
2006-07-11 15:45:00,1.6962,1.6962,1.6957,1.6958,136300000.0
2006-07-11 15:46:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-07-11 15:47:00,1.6958,1.696,1.6956,1.696,136300000.0
2006-07-11 15:48:00,1.6959,1.696,1.6959,1.696,136300000.0
2006-07-11 15:49:00,1.6961,1.6961,1.6957,1.6959,136300000.0
2006-07-11 15:50:00,1.696,1.6962,1.696,1.6961,136300000.0
2006-07-11 15:51:00,1.696,1.696,1.6957,1.6958,136300000.0
2006-07-11 15:52:00,1.6957,1.6958,1.6952,1.6952,136300000.0
2006-07-11 15:53:00,1.6953,1.6956,1.6953,1.6956,136300000.0
2006-07-11 15:54:00,1.696,1.6962,1.696,1.696,136300000.0
2006-07-11 15:55:00,1.6961,1.6961,1.6957,1.696,136300000.0
2006-07-11 15:56:00,1.6961,1.6962,1.6961,1.6961,136300000.0
2006-07-11 15:57:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-07-11 15:58:00,1.6957,1.6959,1.6956,1.6958,136300000.0
2006-07-11 15:59:00,1.6956,1.6959,1.6954,1.6957,136300000.0
2006-07-11 16:00:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-07-11 16:01:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2006-07-11 16:02:00,1.6953,1.6953,1.6949,1.6949,136300000.0
2006-07-11 16:03:00,1.6947,1.6954,1.6947,1.6952,136300000.0
2006-07-11 16:04:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-07-11 16:05:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-07-11 16:06:00,1.6951,1.6953,1.6951,1.6952,136300000.0
2006-07-11 16:07:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-07-11 16:08:00,1.6953,1.6956,1.6953,1.6956,136300000.0
2006-07-11 16:09:00,1.6958,1.6958,1.6955,1.6957,136300000.0
2006-07-11 16:10:00,1.696,1.696,1.6958,1.6959,136300000.0
2006-07-11 16:11:00,1.6958,1.696,1.6958,1.696,136300000.0
2006-07-11 16:12:00,1.6959,1.6961,1.6959,1.6959,136300000.0
2006-07-11 16:13:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-07-11 16:14:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-07-11 16:15:00,1.6958,1.6959,1.6957,1.6959,136300000.0
2006-07-11 16:16:00,1.6958,1.696,1.6958,1.6959,136300000.0
2006-07-11 16:17:00,1.6961,1.6962,1.696,1.696,136300000.0
2006-07-11 16:18:00,1.6961,1.6962,1.6956,1.6956,136300000.0
2006-07-11 16:19:00,1.6958,1.6959,1.6956,1.6957,136300000.0
2006-07-11 16:20:00,1.6956,1.6962,1.6956,1.6962,136300000.0
2006-07-11 16:21:00,1.6961,1.6962,1.6959,1.6959,136300000.0
2006-07-11 16:22:00,1.6958,1.6962,1.6958,1.6961,136300000.0
2006-07-11 16:23:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-07-11 16:24:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-07-11 16:25:00,1.6959,1.696,1.6956,1.6958,136300000.0
2006-07-11 16:26:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2006-07-11 16:27:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2006-07-11 16:28:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-07-11 16:29:00,1.6953,1.6955,1.6952,1.6952,136300000.0
2006-07-11 16:30:00,1.6951,1.6952,1.695,1.6951,136300000.0
2006-07-11 16:31:00,1.6952,1.6954,1.695,1.6954,136300000.0
2006-07-11 16:32:00,1.6953,1.6955,1.6952,1.6954,136300000.0
2006-07-11 16:33:00,1.6955,1.6955,1.6952,1.6952,136300000.0
2006-07-11 16:34:00,1.6955,1.696,1.6955,1.6957,136300000.0
2006-07-11 16:35:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-07-11 16:36:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-07-11 16:37:00,1.6959,1.696,1.6957,1.6957,136300000.0
2006-07-11 16:38:00,1.6956,1.6956,1.6949,1.6951,136300000.0
2006-07-11 16:39:00,1.6952,1.6952,1.6948,1.6948,136300000.0
2006-07-11 16:40:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-07-11 16:41:00,1.695,1.695,1.6947,1.695,136300000.0
2006-07-11 16:42:00,1.6949,1.695,1.6945,1.6945,136300000.0
2006-07-11 16:43:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-07-11 16:44:00,1.695,1.6953,1.695,1.6951,136300000.0
2006-07-11 16:45:00,1.6952,1.6952,1.6946,1.6946,136300000.0
2006-07-11 16:46:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2006-07-11 16:47:00,1.6944,1.6948,1.6944,1.6948,136300000.0
2006-07-11 16:48:00,1.6947,1.6947,1.6943,1.6945,136300000.0
2006-07-11 16:49:00,1.695,1.6952,1.695,1.6952,136300000.0
2006-07-11 16:50:00,1.6951,1.6951,1.6948,1.695,136300000.0
2006-07-11 16:51:00,1.6949,1.695,1.6947,1.6949,136300000.0
2006-07-11 16:52:00,1.695,1.6951,1.6949,1.695,136300000.0
2006-07-11 16:53:00,1.6948,1.6951,1.6948,1.6951,136300000.0
2006-07-11 16:54:00,1.695,1.6952,1.6948,1.695,136300000.0
2006-07-11 16:55:00,1.6953,1.6953,1.6949,1.6952,136300000.0
2006-07-11 16:56:00,1.6953,1.6954,1.6952,1.6954,136300000.0
2006-07-11 16:57:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-07-11 16:58:00,1.6953,1.6953,1.6949,1.6949,136300000.0
2006-07-11 16:59:00,1.6951,1.6959,1.6951,1.6957,136300000.0
2006-07-11 17:00:00,1.6958,1.6958,1.6954,1.6956,136300000.0
2006-07-11 17:01:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2006-07-11 17:02:00,1.6953,1.6953,1.6949,1.6949,136300000.0
2006-07-11 17:03:00,1.6951,1.6952,1.6951,1.6951,136300000.0
2006-07-11 17:04:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-07-11 17:05:00,1.6947,1.6948,1.6947,1.6947,136300000.0
2006-07-11 17:06:00,1.6948,1.695,1.6947,1.695,136300000.0
2006-07-11 17:07:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-07-11 17:08:00,1.695,1.6953,1.695,1.6951,136300000.0
2006-07-11 17:09:00,1.6952,1.6953,1.6951,1.6953,136300000.0
2006-07-11 17:10:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-07-11 17:11:00,1.6955,1.6957,1.6954,1.6956,136300000.0
2006-07-11 17:12:00,1.6957,1.6957,1.6953,1.6955,136300000.0
2006-07-11 17:13:00,1.6956,1.6956,1.6948,1.6948,136300000.0
2006-07-11 17:14:00,1.6949,1.6954,1.6948,1.6951,136300000.0
2006-07-11 17:15:00,1.6955,1.6955,1.6953,1.6954,136300000.0
2006-07-11 17:16:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-07-11 17:17:00,1.6955,1.6956,1.6953,1.6955,136300000.0
2006-07-11 17:18:00,1.6954,1.6954,1.6951,1.6951,136300000.0
2006-07-11 17:19:00,1.695,1.6952,1.695,1.695,136300000.0
2006-07-11 17:20:00,1.6951,1.6952,1.6948,1.6948,136300000.0
2006-07-11 17:21:00,1.6947,1.6952,1.6947,1.6951,136300000.0
2006-07-11 17:22:00,1.6952,1.6954,1.6951,1.6953,136300000.0
2006-07-11 17:23:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-07-11 17:24:00,1.6951,1.6951,1.6946,1.6946,136300000.0
2006-07-11 17:25:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2006-07-11 17:26:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-07-11 17:27:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-07-11 17:28:00,1.6945,1.6945,1.6942,1.6942,136300000.0
2006-07-11 17:29:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-07-11 17:30:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-07-11 17:31:00,1.6944,1.6944,1.6942,1.6942,136300000.0
2006-07-11 17:32:00,1.6943,1.6943,1.694,1.6941,136300000.0
2006-07-11 17:33:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-07-11 17:34:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-07-11 17:35:00,1.6943,1.6943,1.694,1.694,136300000.0
2006-07-11 17:36:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2006-07-11 17:37:00,1.6938,1.6941,1.6938,1.6939,136300000.0
2006-07-11 17:38:00,1.6938,1.6939,1.6937,1.6939,136300000.0
2006-07-11 17:39:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2006-07-11 17:40:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-07-11 17:41:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-07-11 17:42:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-07-11 17:43:00,1.6942,1.6942,1.6939,1.6941,136300000.0
2006-07-11 17:44:00,1.694,1.6942,1.694,1.6941,136300000.0
2006-07-11 17:45:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2006-07-11 17:46:00,1.6943,1.6943,1.6934,1.6934,136300000.0
2006-07-11 17:47:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2006-07-11 17:48:00,1.6937,1.694,1.6937,1.6939,136300000.0
2006-07-11 17:49:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2006-07-11 17:50:00,1.6945,1.6945,1.694,1.694,136300000.0
2006-07-11 17:51:00,1.6941,1.6941,1.6939,1.694,136300000.0
2006-07-11 17:52:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-07-11 17:53:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-07-11 17:54:00,1.694,1.6941,1.6936,1.6936,136300000.0
2006-07-11 17:55:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-07-11 17:56:00,1.6936,1.6941,1.6936,1.6939,136300000.0
2006-07-11 17:57:00,1.694,1.6941,1.6939,1.6939,136300000.0
2006-07-11 17:58:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2006-07-11 17:59:00,1.694,1.6941,1.6939,1.6939,136300000.0
2006-07-11 18:00:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-07-11 18:01:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-07-11 18:02:00,1.6942,1.6945,1.6942,1.6944,136300000.0
2006-07-11 18:03:00,1.6945,1.6947,1.6944,1.6946,136300000.0
2006-07-11 18:04:00,1.6945,1.6946,1.6943,1.6943,136300000.0
2006-07-11 18:05:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2006-07-11 18:06:00,1.6943,1.6944,1.6942,1.6942,136300000.0
2006-07-11 18:07:00,1.694,1.6944,1.694,1.6944,136300000.0
2006-07-11 18:08:00,1.6943,1.6946,1.6942,1.6945,136300000.0
2006-07-11 18:09:00,1.6946,1.6947,1.6944,1.6946,136300000.0
2006-07-11 18:10:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-07-11 18:11:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2006-07-11 18:12:00,1.6947,1.6948,1.6941,1.6944,136300000.0
2006-07-11 18:13:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-07-11 18:14:00,1.6945,1.6945,1.6941,1.6943,136300000.0
2006-07-11 18:15:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2006-07-11 18:16:00,1.694,1.6942,1.6939,1.6942,136300000.0
2006-07-11 18:17:00,1.6941,1.6941,1.694,1.694,136300000.0
2006-07-11 18:18:00,1.6941,1.6944,1.694,1.6943,136300000.0
2006-07-11 18:19:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2006-07-11 18:20:00,1.6942,1.6943,1.6936,1.6936,136300000.0
2006-07-11 18:21:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-07-11 18:22:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-07-11 18:23:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2006-07-11 18:24:00,1.6938,1.694,1.6938,1.6939,136300000.0
2006-07-11 18:25:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2006-07-11 18:26:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-07-11 18:27:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-07-11 18:28:00,1.6937,1.6938,1.6934,1.6934,136300000.0
2006-07-11 18:29:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2006-07-11 18:30:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-07-11 18:31:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-07-11 18:32:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2006-07-11 18:33:00,1.6937,1.6947,1.6937,1.6947,136300000.0
2006-07-11 18:34:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2006-07-11 18:35:00,1.6944,1.6944,1.6942,1.6942,136300000.0
2006-07-11 18:36:00,1.6941,1.6944,1.694,1.6943,136300000.0
2006-07-11 18:37:00,1.6942,1.6942,1.6932,1.6932,136300000.0
2006-07-11 18:38:00,1.6934,1.6937,1.6934,1.6937,136300000.0
2006-07-11 18:39:00,1.6938,1.694,1.6937,1.6937,136300000.0
2006-07-11 18:40:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-07-11 18:41:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-07-11 18:42:00,1.6938,1.6939,1.6937,1.6937,136300000.0
2006-07-11 18:43:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2006-07-11 18:44:00,1.6933,1.6934,1.6932,1.6932,136300000.0
2006-07-11 18:45:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-07-11 18:46:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-07-11 18:47:00,1.6932,1.6934,1.6931,1.6932,136300000.0
2006-07-11 18:48:00,1.6933,1.6933,1.693,1.693,136300000.0
2006-07-11 18:49:00,1.6931,1.6934,1.693,1.6934,136300000.0
2006-07-11 18:50:00,1.6933,1.6938,1.6933,1.6938,136300000.0
2006-07-11 18:51:00,1.6937,1.6938,1.6935,1.6935,136300000.0
2006-07-11 18:52:00,1.6936,1.694,1.6935,1.6939,136300000.0
2006-07-11 18:53:00,1.6943,1.6943,1.6941,1.6943,136300000.0
2006-07-11 18:54:00,1.694,1.6943,1.6933,1.6935,136300000.0
2006-07-11 18:55:00,1.6938,1.694,1.6936,1.694,136300000.0
2006-07-11 18:56:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-07-11 18:57:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-07-11 18:58:00,1.6938,1.6943,1.6937,1.6943,136300000.0
2006-07-11 18:59:00,1.6947,1.6949,1.6947,1.6948,136300000.0
2006-07-11 19:00:00,1.6947,1.6948,1.6947,1.6947,136300000.0
2006-07-11 19:01:00,1.6948,1.6948,1.6947,1.6948,136300000.0
2006-07-11 19:02:00,1.6949,1.6949,1.6947,1.6948,136300000.0
2006-07-11 19:03:00,1.6949,1.6951,1.6949,1.695,136300000.0
2006-07-11 19:04:00,1.6949,1.695,1.6948,1.6948,136300000.0
2006-07-11 19:05:00,1.695,1.6954,1.695,1.6953,136300000.0
2006-07-11 19:06:00,1.6954,1.6954,1.6951,1.6951,136300000.0
2006-07-11 19:07:00,1.6949,1.695,1.6949,1.6949,136300000.0
2006-07-11 19:08:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-07-11 19:09:00,1.695,1.6951,1.6949,1.6951,136300000.0
2006-07-11 19:10:00,1.695,1.6953,1.695,1.6951,136300000.0
2006-07-11 19:11:00,1.695,1.695,1.6949,1.695,136300000.0
2006-07-11 19:12:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-07-11 19:13:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-07-11 19:14:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-07-11 19:15:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-07-11 19:16:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-07-11 19:17:00,1.6949,1.695,1.6948,1.6948,136300000.0
2006-07-11 19:18:00,1.695,1.695,1.6947,1.695,136300000.0
2006-07-11 19:19:00,1.6949,1.6951,1.6948,1.695,136300000.0
2006-07-11 19:20:00,1.6952,1.6952,1.695,1.695,136300000.0
2006-07-11 19:21:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-07-11 19:22:00,1.6952,1.6955,1.6951,1.6954,136300000.0
2006-07-11 19:23:00,1.6953,1.6953,1.6952,1.6953,136300000.0
2006-07-11 19:24:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2006-07-11 19:25:00,1.6957,1.6961,1.6957,1.6959,136300000.0
2006-07-11 19:26:00,1.696,1.696,1.6957,1.6959,136300000.0
2006-07-11 19:27:00,1.6958,1.696,1.6956,1.6957,136300000.0
2006-07-11 19:28:00,1.6955,1.6959,1.6955,1.6958,136300000.0
2006-07-11 19:29:00,1.6959,1.6959,1.6952,1.6955,136300000.0
2006-07-11 19:30:00,1.6956,1.6956,1.6952,1.6953,136300000.0
2006-07-11 19:31:00,1.6952,1.6956,1.6952,1.6956,136300000.0
2006-07-11 19:32:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-07-11 19:33:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-07-11 19:34:00,1.6952,1.6952,1.695,1.695,136300000.0
2006-07-11 19:35:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2006-07-11 19:36:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-07-11 19:37:00,1.6944,1.6949,1.6944,1.6948,136300000.0
2006-07-11 19:38:00,1.6949,1.6949,1.6947,1.6948,136300000.0
2006-07-11 19:39:00,1.6947,1.6956,1.6947,1.6954,136300000.0
2006-07-11 19:40:00,1.6956,1.6959,1.6956,1.6956,136300000.0
2006-07-11 19:41:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2006-07-11 19:42:00,1.6956,1.6956,1.6955,1.6956,136300000.0
2006-07-11 19:44:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2006-07-11 19:45:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2006-07-11 19:46:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-07-11 19:47:00,1.6953,1.6959,1.6953,1.6957,136300000.0
2006-07-11 19:48:00,1.6958,1.6959,1.6955,1.6955,136300000.0
2006-07-11 19:49:00,1.6956,1.6956,1.6954,1.6955,136300000.0
2006-07-11 19:50:00,1.6956,1.6956,1.6954,1.6955,136300000.0
2006-07-11 19:51:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2006-07-11 19:52:00,1.6958,1.6962,1.6958,1.6962,136300000.0
2006-07-11 19:53:00,1.6961,1.6963,1.6959,1.6963,136300000.0
2006-07-11 19:54:00,1.6962,1.6962,1.6956,1.6957,136300000.0
2006-07-11 19:55:00,1.6956,1.6957,1.6956,1.6956,136300000.0
2006-07-11 19:56:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-07-11 19:57:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2006-07-11 19:58:00,1.6955,1.6955,1.6953,1.6954,136300000.0
2006-07-11 19:59:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-07-11 20:00:00,1.6952,1.6953,1.695,1.695,136300000.0
2006-07-11 20:01:00,1.6949,1.6951,1.6948,1.695,136300000.0
2006-07-11 20:02:00,1.6951,1.6954,1.695,1.695,136300000.0
2006-07-11 20:03:00,1.6951,1.6951,1.6948,1.6948,136300000.0
2006-07-11 20:04:00,1.6952,1.6952,1.6949,1.695,136300000.0
2006-07-11 20:05:00,1.6951,1.6952,1.695,1.6952,136300000.0
2006-07-11 20:06:00,1.6953,1.6954,1.6951,1.6952,136300000.0
2006-07-11 20:07:00,1.6953,1.6953,1.695,1.6951,136300000.0
2006-07-11 20:08:00,1.695,1.695,1.6949,1.695,136300000.0
2006-07-11 20:09:00,1.6949,1.695,1.6948,1.6949,136300000.0
2006-07-11 20:10:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-07-11 20:12:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-07-11 20:13:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2006-07-11 20:14:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-07-11 20:15:00,1.695,1.6951,1.6949,1.6949,136300000.0
2006-07-11 20:16:00,1.695,1.695,1.6949,1.695,136300000.0
2006-07-11 20:17:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-07-11 20:18:00,1.6956,1.6958,1.6955,1.6956,136300000.0
2006-07-11 20:19:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-07-11 20:20:00,1.6957,1.6957,1.6953,1.6953,136300000.0
2006-07-11 20:21:00,1.6952,1.6952,1.6951,1.6952,136300000.0
2006-07-11 20:22:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-07-11 20:23:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-07-11 20:24:00,1.6954,1.6955,1.6953,1.6955,136300000.0
2006-07-11 20:25:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2006-07-11 20:26:00,1.6952,1.6953,1.695,1.695,136300000.0
2006-07-11 20:27:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-07-11 20:28:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-07-11 20:29:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-07-11 20:30:00,1.6952,1.6952,1.695,1.695,136300000.0
2006-07-11 20:31:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-07-11 20:32:00,1.6949,1.695,1.6949,1.695,136300000.0
2006-07-11 20:33:00,1.6951,1.6951,1.6949,1.695,136300000.0
2006-07-11 20:34:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-07-11 20:35:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-07-11 20:36:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-07-11 20:37:00,1.6953,1.6954,1.6952,1.6953,136300000.0
2006-07-11 20:39:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2006-07-11 20:40:00,1.6953,1.6954,1.6952,1.6954,136300000.0
2006-07-11 20:41:00,1.6961,1.6964,1.6961,1.6962,136300000.0
2006-07-11 20:42:00,1.6964,1.6964,1.6958,1.696,136300000.0
2006-07-11 20:43:00,1.6959,1.6959,1.6955,1.6957,136300000.0
2006-07-11 20:44:00,1.6959,1.6959,1.6957,1.6958,136300000.0
2006-07-11 20:46:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-07-11 20:47:00,1.6958,1.6959,1.6957,1.6959,136300000.0
2006-07-11 20:48:00,1.696,1.6961,1.6958,1.696,136300000.0
2006-07-11 20:49:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2006-07-11 20:50:00,1.696,1.6962,1.6959,1.6959,136300000.0
2006-07-11 20:51:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-07-11 20:52:00,1.696,1.6967,1.696,1.6967,136300000.0
2006-07-11 20:53:00,1.6966,1.6974,1.6966,1.6973,136300000.0
2006-07-11 20:54:00,1.6972,1.6975,1.6971,1.6974,136300000.0
2006-07-11 20:55:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2006-07-11 20:56:00,1.6974,1.6975,1.6972,1.6975,136300000.0
2006-07-11 20:57:00,1.6974,1.6977,1.6974,1.6976,136300000.0
2006-07-11 20:58:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2006-07-11 20:59:00,1.6975,1.6975,1.6966,1.6966,136300000.0
2006-07-11 21:00:00,1.6967,1.6969,1.6966,1.6969,136300000.0
2006-07-11 21:01:00,1.6971,1.6971,1.697,1.697,136300000.0
2006-07-11 21:02:00,1.6969,1.6969,1.6966,1.6968,136300000.0
2006-07-11 21:03:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2006-07-11 21:04:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-07-11 21:05:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-07-11 21:06:00,1.6968,1.6968,1.6965,1.6965,136300000.0
2006-07-11 21:07:00,1.6966,1.6967,1.6965,1.6965,136300000.0
2006-07-11 21:08:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-07-11 21:09:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2006-07-11 21:10:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-07-11 21:11:00,1.6965,1.6966,1.6964,1.6965,136300000.0
2006-07-11 21:12:00,1.6963,1.6966,1.6963,1.6966,136300000.0
2006-07-11 21:13:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-07-11 21:14:00,1.6965,1.6965,1.6959,1.696,136300000.0
2006-07-11 21:15:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-07-11 21:16:00,1.6957,1.6962,1.6957,1.6962,136300000.0
2006-07-11 21:17:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-07-11 21:18:00,1.6963,1.6963,1.6961,1.6963,136300000.0
2006-07-11 21:19:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2006-07-11 21:20:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-07-11 21:21:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-07-11 21:22:00,1.6965,1.6969,1.6965,1.6969,136300000.0
2006-07-11 21:23:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-07-11 21:24:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-07-11 21:25:00,1.6967,1.6968,1.6965,1.6965,136300000.0
2006-07-11 21:26:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2006-07-11 21:27:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-07-11 21:28:00,1.6969,1.697,1.6969,1.697,136300000.0
2006-07-11 21:29:00,1.6969,1.6969,1.6968,1.6969,136300000.0
2006-07-11 21:30:00,1.697,1.6971,1.6969,1.6969,136300000.0
2006-07-11 21:31:00,1.6968,1.6969,1.6965,1.6966,136300000.0
2006-07-11 21:32:00,1.6965,1.6965,1.6963,1.6964,136300000.0
2006-07-11 21:33:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2006-07-11 21:34:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-07-11 21:35:00,1.6961,1.6963,1.6961,1.6962,136300000.0
2006-07-11 21:37:00,1.6961,1.6965,1.696,1.6964,136300000.0
2006-07-11 21:38:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-07-11 21:39:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-07-11 21:40:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2006-07-11 21:41:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2006-07-11 21:42:00,1.696,1.696,1.696,1.696,136300000.0
2006-07-11 21:43:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-07-11 21:44:00,1.6959,1.6961,1.6959,1.696,136300000.0
2006-07-11 21:45:00,1.6961,1.6962,1.696,1.696,136300000.0
2006-07-11 21:46:00,1.6961,1.6961,1.696,1.6961,136300000.0
2006-07-11 21:47:00,1.696,1.6961,1.6959,1.6961,136300000.0
2006-07-11 21:48:00,1.696,1.6962,1.696,1.6961,136300000.0
2006-07-11 21:49:00,1.696,1.6961,1.6958,1.6958,136300000.0
2006-07-11 21:50:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2006-07-11 21:51:00,1.6957,1.6958,1.6957,1.6957,136300000.0
2006-07-11 21:52:00,1.6956,1.6958,1.6955,1.6957,136300000.0
2006-07-11 21:53:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-07-11 21:54:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-07-11 21:55:00,1.6955,1.6958,1.6954,1.6958,136300000.0
2006-07-11 21:56:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2006-07-11 21:57:00,1.6954,1.6958,1.6954,1.6958,136300000.0
2006-07-11 21:58:00,1.6957,1.6958,1.6952,1.6955,136300000.0
2006-07-11 21:59:00,1.6956,1.6962,1.6952,1.6952,136300000.0
2006-07-11 22:00:00,1.6953,1.6956,1.6952,1.6955,136300000.0
2006-07-11 22:01:00,1.6956,1.6956,1.6954,1.6956,136300000.0
2006-07-11 22:02:00,1.6957,1.6957,1.6952,1.6952,136300000.0
2006-07-11 22:03:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-07-11 22:04:00,1.6953,1.6955,1.6951,1.6955,136300000.0
2006-07-11 22:05:00,1.6953,1.6957,1.6952,1.6957,136300000.0
2006-07-11 22:06:00,1.6956,1.6956,1.6952,1.6953,136300000.0
2006-07-11 22:07:00,1.6952,1.6953,1.6951,1.6952,136300000.0
2006-07-11 22:08:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-07-11 22:09:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-07-11 22:10:00,1.6957,1.6958,1.6957,1.6957,136300000.0
2006-07-11 22:11:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2006-07-11 22:12:00,1.6956,1.6958,1.6954,1.6956,136300000.0
2006-07-11 22:13:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-07-11 22:14:00,1.6955,1.6957,1.6954,1.6957,136300000.0
2006-07-11 22:15:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2006-07-11 22:16:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2006-07-11 22:17:00,1.696,1.696,1.6959,1.696,136300000.0
2006-07-11 22:18:00,1.6958,1.696,1.6958,1.696,136300000.0
2006-07-11 22:19:00,1.6959,1.696,1.6959,1.696,136300000.0
2006-07-11 22:20:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2006-07-11 22:21:00,1.696,1.6961,1.696,1.696,136300000.0
2006-07-11 22:23:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-07-11 22:24:00,1.6961,1.6961,1.6959,1.696,136300000.0
2006-07-11 22:25:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-07-11 22:26:00,1.6958,1.6959,1.6956,1.6956,136300000.0
2006-07-11 22:27:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2006-07-11 22:28:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-07-11 22:29:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2006-07-11 22:30:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-07-11 22:31:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-07-11 22:32:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2006-07-11 22:33:00,1.6955,1.6957,1.6954,1.6955,136300000.0
2006-07-11 22:34:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-07-11 22:35:00,1.6955,1.6957,1.6955,1.6956,136300000.0
2006-07-11 22:36:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2006-07-11 22:37:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-07-11 22:38:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-07-11 22:39:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-07-11 22:40:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-07-11 22:41:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-07-11 22:42:00,1.6955,1.6956,1.6953,1.6953,136300000.0
2006-07-11 22:43:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-07-11 22:44:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2006-07-11 22:45:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-07-11 22:46:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2006-07-11 22:47:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-07-11 22:48:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-07-11 22:49:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-07-11 22:50:00,1.6954,1.6958,1.6954,1.6957,136300000.0
2006-07-11 22:51:00,1.6956,1.6956,1.6954,1.6956,136300000.0
2006-07-11 22:52:00,1.6955,1.6959,1.6955,1.6959,136300000.0
2006-07-11 22:53:00,1.696,1.696,1.696,1.696,136300000.0
2006-07-11 22:54:00,1.6961,1.6961,1.6958,1.6959,136300000.0
2006-07-11 22:56:00,1.6958,1.6958,1.6954,1.6954,136300000.0
2006-07-11 22:57:00,1.6955,1.6956,1.6954,1.6955,136300000.0
2006-07-11 22:58:00,1.6957,1.6958,1.6956,1.6958,136300000.0
2006-07-11 22:59:00,1.6957,1.6958,1.6955,1.6957,136300000.0
2006-07-11 23:00:00,1.6956,1.6958,1.6955,1.6958,136300000.0
2006-07-11 23:01:00,1.6957,1.6957,1.6954,1.6955,136300000.0
2006-07-11 23:02:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2006-07-11 23:03:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2006-07-11 23:04:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2006-07-11 23:05:00,1.6956,1.6957,1.6956,1.6956,136300000.0
2006-07-11 23:06:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2006-07-11 23:07:00,1.6953,1.6958,1.6952,1.6957,136300000.0
2006-07-11 23:08:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-07-11 23:09:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-07-11 23:10:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2006-07-11 23:11:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2006-07-11 23:12:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2006-07-11 23:13:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2006-07-11 23:14:00,1.696,1.696,1.6957,1.6958,136300000.0
2006-07-11 23:15:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-07-11 23:16:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-07-11 23:17:00,1.6955,1.6958,1.6954,1.6957,136300000.0
2006-07-11 23:18:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-07-11 23:19:00,1.6957,1.6961,1.6956,1.6959,136300000.0
2006-07-11 23:20:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2006-07-11 23:21:00,1.6958,1.6965,1.6956,1.6965,136300000.0
2006-07-11 23:22:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-07-11 23:23:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2006-07-11 23:24:00,1.6966,1.6968,1.6963,1.6964,136300000.0
2006-07-11 23:25:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-07-11 23:26:00,1.6964,1.6967,1.6963,1.6966,136300000.0
2006-07-11 23:27:00,1.6967,1.6967,1.6965,1.6967,136300000.0
2006-07-11 23:28:00,1.6968,1.697,1.6967,1.697,136300000.0
2006-07-11 23:29:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-07-11 23:30:00,1.6967,1.6968,1.6966,1.6966,136300000.0
2006-07-11 23:31:00,1.6965,1.6965,1.6963,1.6964,136300000.0
2006-07-11 23:32:00,1.6963,1.6964,1.6962,1.6962,136300000.0
2006-07-11 23:33:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-07-11 23:34:00,1.6962,1.6964,1.6962,1.6963,136300000.0
2006-07-11 23:35:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-07-11 23:36:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2006-07-11 23:37:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-07-11 23:38:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-07-11 23:39:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-07-11 23:40:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2006-07-11 23:41:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-07-11 23:42:00,1.6965,1.6965,1.6961,1.6962,136300000.0
2006-07-11 23:43:00,1.6963,1.6965,1.6963,1.6964,136300000.0
2006-07-11 23:44:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2006-07-11 23:45:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-07-11 23:47:00,1.6961,1.6961,1.696,1.6961,136300000.0
2006-07-11 23:48:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-07-11 23:49:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2006-07-11 23:50:00,1.6963,1.6963,1.6961,1.6962,136300000.0
2006-07-11 23:51:00,1.6963,1.6964,1.6963,1.6963,136300000.0
2006-07-11 23:52:00,1.6962,1.6964,1.6962,1.6963,136300000.0
2006-07-11 23:53:00,1.6964,1.6966,1.6963,1.6966,136300000.0
2006-07-11 23:54:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2006-07-11 23:55:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2006-07-11 23:56:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-07-11 23:57:00,1.6966,1.6967,1.6965,1.6966,136300000.0
2006-07-11 23:58:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-07-11 23:59:00,1.6967,1.6967,1.6963,1.6963,136300000.0
2006-07-12 00:00:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-07-12 00:01:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-07-12 00:02:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2006-07-12 00:03:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2006-07-12 00:04:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-07-12 00:05:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-07-12 00:06:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-07-12 00:07:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-07-12 00:08:00,1.6966,1.6967,1.6965,1.6965,136300000.0
2006-07-12 00:09:00,1.6967,1.6968,1.6967,1.6967,136300000.0
2006-07-12 00:10:00,1.6966,1.6967,1.6965,1.6967,136300000.0
2006-07-12 00:11:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-07-12 00:13:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-07-12 00:14:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-07-12 00:15:00,1.6971,1.6973,1.6971,1.6973,136300000.0
2006-07-12 00:16:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2006-07-12 00:17:00,1.6974,1.6974,1.697,1.697,136300000.0
2006-07-12 00:18:00,1.6968,1.697,1.6968,1.697,136300000.0
2006-07-12 00:19:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2006-07-12 00:20:00,1.6973,1.6973,1.6972,1.6973,136300000.0
2006-07-12 00:21:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-07-12 00:22:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2006-07-12 00:23:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-07-12 00:24:00,1.6973,1.6975,1.6972,1.6975,136300000.0
2006-07-12 00:25:00,1.6976,1.6976,1.6975,1.6976,136300000.0
2006-07-12 00:26:00,1.6975,1.6979,1.6975,1.6979,136300000.0
2006-07-12 00:27:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-07-12 00:28:00,1.6978,1.6978,1.6976,1.6977,136300000.0
2006-07-12 00:29:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-07-12 00:30:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2006-07-12 00:31:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2006-07-12 00:32:00,1.6971,1.6971,1.6969,1.6969,136300000.0
2006-07-12 00:33:00,1.6973,1.6973,1.6968,1.6968,136300000.0
2006-07-12 00:34:00,1.6967,1.6971,1.6966,1.6971,136300000.0
2006-07-12 00:35:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-07-12 00:36:00,1.6971,1.6972,1.6971,1.6971,136300000.0
2006-07-12 00:37:00,1.6972,1.6972,1.6971,1.6972,136300000.0
2006-07-12 00:38:00,1.6971,1.6973,1.697,1.6972,136300000.0
2006-07-12 00:41:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-07-12 00:42:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-07-12 00:43:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2006-07-12 00:44:00,1.6974,1.6974,1.6971,1.6972,136300000.0
2006-07-12 00:45:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-07-12 00:46:00,1.6972,1.6972,1.6968,1.6968,136300000.0
2006-07-12 00:47:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-07-12 00:48:00,1.6968,1.6969,1.6968,1.6968,136300000.0
2006-07-12 00:49:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-07-12 00:50:00,1.6968,1.6969,1.6966,1.6966,136300000.0
2006-07-12 00:51:00,1.6967,1.6968,1.6965,1.6967,136300000.0
2006-07-12 00:52:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-07-12 00:53:00,1.6966,1.6966,1.6963,1.6964,136300000.0
2006-07-12 00:54:00,1.6963,1.6964,1.696,1.696,136300000.0
2006-07-12 00:55:00,1.6959,1.696,1.6959,1.696,136300000.0
2006-07-12 00:56:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2006-07-12 00:57:00,1.6958,1.6961,1.6957,1.6961,136300000.0
2006-07-12 00:58:00,1.696,1.696,1.696,1.696,136300000.0
2006-07-12 00:59:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-07-12 01:00:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-07-12 01:01:00,1.6962,1.6964,1.696,1.6962,136300000.0
2006-07-12 01:02:00,1.6963,1.6963,1.6961,1.6963,136300000.0
2006-07-12 01:03:00,1.6961,1.6964,1.6961,1.6963,136300000.0
2006-07-12 01:04:00,1.6962,1.6963,1.696,1.6961,136300000.0
2006-07-12 01:05:00,1.696,1.696,1.696,1.696,136300000.0
2006-07-12 01:06:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-07-12 01:07:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-07-12 01:08:00,1.6959,1.6962,1.6959,1.6961,136300000.0
2006-07-12 01:09:00,1.6963,1.6963,1.6961,1.6963,136300000.0
2006-07-12 01:10:00,1.6964,1.6966,1.6963,1.6965,136300000.0
2006-07-12 01:11:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2006-07-12 01:12:00,1.6961,1.6964,1.6961,1.6964,136300000.0
2006-07-12 01:13:00,1.6965,1.6965,1.6964,1.6965,136300000.0
2006-07-12 01:14:00,1.6967,1.6969,1.6967,1.6968,136300000.0
2006-07-12 01:15:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-07-12 01:16:00,1.6971,1.6971,1.6969,1.697,136300000.0
2006-07-12 01:17:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2006-07-12 01:18:00,1.6972,1.6973,1.6971,1.6971,136300000.0
2006-07-12 01:19:00,1.6972,1.6973,1.6971,1.6972,136300000.0
2006-07-12 01:20:00,1.697,1.6971,1.697,1.6971,136300000.0
2006-07-12 01:21:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-07-12 01:22:00,1.6973,1.6974,1.697,1.6972,136300000.0
2006-07-12 01:23:00,1.6973,1.6974,1.6972,1.6973,136300000.0
2006-07-12 01:24:00,1.6974,1.6976,1.6972,1.6972,136300000.0
2006-07-12 01:25:00,1.6971,1.6972,1.697,1.6972,136300000.0
2006-07-12 01:26:00,1.6971,1.6972,1.697,1.6972,136300000.0
2006-07-12 01:27:00,1.6971,1.6971,1.697,1.697,136300000.0
2006-07-12 01:28:00,1.6969,1.6971,1.6968,1.6968,136300000.0
2006-07-12 01:29:00,1.6967,1.697,1.6967,1.6969,136300000.0
2006-07-12 01:30:00,1.6973,1.6973,1.6969,1.6969,136300000.0
2006-07-12 01:31:00,1.697,1.6971,1.6968,1.6968,136300000.0
2006-07-12 01:32:00,1.6969,1.6969,1.6966,1.6966,136300000.0
2006-07-12 01:33:00,1.6964,1.6965,1.6963,1.6963,136300000.0
2006-07-12 01:34:00,1.696,1.6961,1.6957,1.6959,136300000.0
2006-07-12 01:35:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2006-07-12 01:36:00,1.6954,1.6958,1.6954,1.6956,136300000.0
2006-07-12 01:37:00,1.6955,1.6956,1.6953,1.6956,136300000.0
2006-07-12 01:38:00,1.696,1.6961,1.6959,1.6959,136300000.0
2006-07-12 01:39:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-07-12 01:40:00,1.6961,1.6961,1.6959,1.696,136300000.0
2006-07-12 01:41:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-07-12 01:42:00,1.696,1.6961,1.6959,1.6961,136300000.0
2006-07-12 01:43:00,1.696,1.6961,1.6959,1.6959,136300000.0
2006-07-12 01:44:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-07-12 01:45:00,1.6964,1.6965,1.6962,1.6962,136300000.0
2006-07-12 01:46:00,1.696,1.696,1.696,1.696,136300000.0
2006-07-12 01:47:00,1.6961,1.6962,1.6959,1.6962,136300000.0
2006-07-12 01:48:00,1.6961,1.6962,1.696,1.696,136300000.0
2006-07-12 01:49:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-07-12 01:50:00,1.6961,1.6963,1.696,1.6963,136300000.0
2006-07-12 01:51:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-07-12 01:52:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-07-12 01:53:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-07-12 01:54:00,1.6963,1.6963,1.6957,1.6957,136300000.0
2006-07-12 01:55:00,1.6956,1.6958,1.6956,1.6956,136300000.0
2006-07-12 01:56:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-07-12 01:57:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-07-12 01:58:00,1.6958,1.696,1.6958,1.6958,136300000.0
2006-07-12 01:59:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-07-12 02:00:00,1.6959,1.696,1.6957,1.6958,136300000.0
2006-07-12 02:01:00,1.696,1.6962,1.696,1.6961,136300000.0
2006-07-12 02:02:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-07-12 02:03:00,1.696,1.6961,1.6959,1.696,136300000.0
2006-07-12 02:04:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-07-12 02:05:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-07-12 02:06:00,1.6958,1.696,1.6958,1.696,136300000.0
2006-07-12 02:07:00,1.6959,1.6961,1.6959,1.696,136300000.0
2006-07-12 02:08:00,1.6961,1.6961,1.696,1.6961,136300000.0
2006-07-12 02:09:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-07-12 02:10:00,1.696,1.696,1.696,1.696,136300000.0
2006-07-12 02:11:00,1.6962,1.6962,1.6957,1.6957,136300000.0
2006-07-12 02:12:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2006-07-12 02:13:00,1.696,1.6962,1.6959,1.6959,136300000.0
2006-07-12 02:14:00,1.6958,1.696,1.6955,1.6955,136300000.0
2006-07-12 02:15:00,1.6958,1.696,1.6958,1.696,136300000.0
2006-07-12 02:16:00,1.6963,1.6965,1.6963,1.6965,136300000.0
2006-07-12 02:17:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-07-12 02:18:00,1.6964,1.6965,1.6964,1.6964,136300000.0
2006-07-12 02:19:00,1.6963,1.6966,1.6963,1.6966,136300000.0
2006-07-12 02:20:00,1.6967,1.6973,1.6967,1.6967,136300000.0
2006-07-12 02:21:00,1.6966,1.6966,1.6963,1.6964,136300000.0
2006-07-12 02:22:00,1.6963,1.6963,1.6956,1.6957,136300000.0
2006-07-12 02:23:00,1.6958,1.6959,1.6956,1.6957,136300000.0
2006-07-12 02:24:00,1.6956,1.6958,1.6954,1.6956,136300000.0
2006-07-12 02:25:00,1.6955,1.6956,1.6953,1.6954,136300000.0
2006-07-12 02:26:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-07-12 02:27:00,1.6954,1.6954,1.6951,1.6953,136300000.0
2006-07-12 02:28:00,1.6954,1.6958,1.6954,1.6958,136300000.0
2006-07-12 02:29:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2006-07-12 02:30:00,1.6957,1.6959,1.6954,1.6958,136300000.0
2006-07-12 02:31:00,1.6957,1.6958,1.6954,1.6954,136300000.0
2006-07-12 02:32:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-07-12 02:33:00,1.6956,1.6958,1.6956,1.6956,136300000.0
2006-07-12 02:34:00,1.6957,1.6957,1.6954,1.6957,136300000.0
2006-07-12 02:35:00,1.6956,1.6957,1.6954,1.6955,136300000.0
2006-07-12 02:36:00,1.6954,1.6956,1.6952,1.6953,136300000.0
2006-07-12 02:37:00,1.6952,1.6952,1.695,1.695,136300000.0
2006-07-12 02:38:00,1.6948,1.6951,1.6948,1.695,136300000.0
2006-07-12 02:39:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2006-07-12 02:40:00,1.6952,1.6953,1.6951,1.6951,136300000.0
2006-07-12 02:41:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-07-12 02:42:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-07-12 02:43:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-07-12 02:45:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-07-12 02:46:00,1.6953,1.6955,1.6952,1.6955,136300000.0
2006-07-12 02:47:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-07-12 02:48:00,1.6954,1.6957,1.6954,1.6956,136300000.0
2006-07-12 02:49:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-07-12 02:50:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-07-12 02:51:00,1.6957,1.6958,1.6957,1.6957,136300000.0
2006-07-12 02:52:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2006-07-12 02:53:00,1.6954,1.6954,1.6951,1.6952,136300000.0
2006-07-12 02:54:00,1.6951,1.6954,1.6951,1.6954,136300000.0
2006-07-12 02:55:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-07-12 02:56:00,1.6957,1.6958,1.6955,1.6955,136300000.0
2006-07-12 02:57:00,1.6956,1.6957,1.6955,1.6956,136300000.0
2006-07-12 02:58:00,1.6957,1.6957,1.6953,1.6953,136300000.0
2006-07-12 02:59:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2006-07-12 03:00:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-07-12 03:01:00,1.695,1.6953,1.6948,1.6953,136300000.0
2006-07-12 03:02:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2006-07-12 03:04:00,1.6954,1.6954,1.6951,1.6951,136300000.0
2006-07-12 03:05:00,1.695,1.6951,1.695,1.6951,136300000.0
2006-07-12 03:06:00,1.6952,1.6953,1.6951,1.6953,136300000.0
2006-07-12 03:07:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-07-12 03:08:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-07-12 03:09:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-07-12 03:10:00,1.695,1.6951,1.6945,1.6948,136300000.0
2006-07-12 03:11:00,1.6947,1.695,1.6946,1.6947,136300000.0
2006-07-12 03:12:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2006-07-12 03:13:00,1.6947,1.6949,1.6947,1.6948,136300000.0
2006-07-12 03:14:00,1.6947,1.695,1.6947,1.695,136300000.0
2006-07-12 03:15:00,1.6951,1.6952,1.695,1.6951,136300000.0
2006-07-12 03:16:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-07-12 03:17:00,1.6949,1.6953,1.6949,1.6953,136300000.0
2006-07-12 03:18:00,1.6951,1.6951,1.6948,1.6948,136300000.0
2006-07-12 03:19:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2006-07-12 03:20:00,1.6946,1.6948,1.6945,1.6945,136300000.0
2006-07-12 03:21:00,1.6944,1.6945,1.6943,1.6944,136300000.0
2006-07-12 03:22:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-07-12 03:23:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2006-07-12 03:24:00,1.6944,1.6951,1.6944,1.6951,136300000.0
2006-07-12 03:25:00,1.6952,1.6953,1.6951,1.6951,136300000.0
2006-07-12 03:26:00,1.6952,1.6953,1.695,1.695,136300000.0
2006-07-12 03:27:00,1.6951,1.6952,1.6951,1.6951,136300000.0
2006-07-12 03:28:00,1.695,1.6953,1.695,1.6952,136300000.0
2006-07-12 03:29:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-07-12 03:30:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2006-07-12 03:31:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-07-12 03:32:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-07-12 03:33:00,1.6953,1.6953,1.6949,1.6949,136300000.0
2006-07-12 03:34:00,1.6948,1.6949,1.6948,1.6948,136300000.0
2006-07-12 03:35:00,1.6949,1.6949,1.6948,1.6949,136300000.0
2006-07-12 03:36:00,1.695,1.695,1.6949,1.695,136300000.0
2006-07-12 03:37:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-07-12 03:38:00,1.6948,1.695,1.6948,1.6948,136300000.0
2006-07-12 03:39:00,1.6949,1.695,1.6949,1.6949,136300000.0
2006-07-12 03:40:00,1.695,1.695,1.6948,1.6949,136300000.0
2006-07-12 03:41:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2006-07-12 03:42:00,1.6948,1.6949,1.6948,1.6948,136300000.0
2006-07-12 03:43:00,1.6949,1.6949,1.6948,1.6949,136300000.0
2006-07-12 03:44:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-07-12 03:45:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-07-12 03:46:00,1.695,1.695,1.6947,1.6948,136300000.0
2006-07-12 03:47:00,1.6949,1.6949,1.6945,1.6947,136300000.0
2006-07-12 03:48:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-07-12 03:49:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2006-07-12 03:50:00,1.6946,1.6946,1.6943,1.6945,136300000.0
2006-07-12 03:51:00,1.6943,1.6944,1.6941,1.6941,136300000.0
2006-07-12 03:53:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-07-12 03:54:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2006-07-12 03:55:00,1.6942,1.6942,1.6938,1.6938,136300000.0
2006-07-12 03:56:00,1.6941,1.6943,1.6941,1.6942,136300000.0
2006-07-12 03:57:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-07-12 03:58:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-07-12 03:59:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-07-12 04:00:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-07-12 04:01:00,1.6942,1.6945,1.6942,1.6944,136300000.0
2006-07-12 04:02:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-07-12 04:03:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-07-12 04:04:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-07-12 04:05:00,1.6945,1.6945,1.6943,1.6945,136300000.0
2006-07-12 04:06:00,1.6946,1.6946,1.6945,1.6946,136300000.0
2006-07-12 04:07:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-07-12 04:08:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-07-12 04:09:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-07-12 04:10:00,1.6946,1.6948,1.6946,1.6947,136300000.0
2006-07-12 04:11:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2006-07-12 04:12:00,1.6948,1.695,1.6947,1.6947,136300000.0
2006-07-12 04:13:00,1.6945,1.6947,1.6944,1.6944,136300000.0
2006-07-12 04:14:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-07-12 04:15:00,1.6942,1.6946,1.6942,1.6945,136300000.0
2006-07-12 04:16:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-07-12 04:17:00,1.6944,1.6946,1.6944,1.6946,136300000.0
2006-07-12 04:18:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-07-12 04:19:00,1.6944,1.6945,1.6943,1.6943,136300000.0
2006-07-12 04:20:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-07-12 04:21:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-07-12 04:22:00,1.6942,1.6944,1.6942,1.6944,136300000.0
2006-07-12 04:23:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2006-07-12 04:24:00,1.6944,1.6944,1.6941,1.6942,136300000.0
2006-07-12 04:25:00,1.694,1.694,1.694,1.694,136300000.0
2006-07-12 04:26:00,1.6941,1.6942,1.694,1.6942,136300000.0
2006-07-12 04:27:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-07-12 04:28:00,1.6942,1.6945,1.6942,1.6945,136300000.0
2006-07-12 04:29:00,1.6944,1.6944,1.6942,1.6942,136300000.0
2006-07-12 04:30:00,1.6944,1.6945,1.6943,1.6943,136300000.0
2006-07-12 04:31:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2006-07-12 04:32:00,1.6941,1.6942,1.694,1.6942,136300000.0
2006-07-12 04:33:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2006-07-12 04:34:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-07-12 04:35:00,1.6943,1.6943,1.694,1.6941,136300000.0
2006-07-12 04:36:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-07-12 04:37:00,1.6942,1.6943,1.6942,1.6942,136300000.0
2006-07-12 04:38:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-07-12 04:39:00,1.6942,1.6943,1.694,1.6941,136300000.0
2006-07-12 04:40:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-07-12 04:41:00,1.694,1.6941,1.694,1.694,136300000.0
2006-07-12 04:42:00,1.6939,1.6943,1.6938,1.6943,136300000.0
2006-07-12 04:43:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-07-12 04:44:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2006-07-12 04:45:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-07-12 04:46:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-07-12 04:47:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-07-12 04:48:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-07-12 04:49:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-07-12 04:50:00,1.694,1.694,1.694,1.694,136300000.0
2006-07-12 04:51:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2006-07-12 04:53:00,1.6942,1.6943,1.6941,1.6941,136300000.0
2006-07-12 04:54:00,1.694,1.6941,1.6937,1.6937,136300000.0
2006-07-12 04:55:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2006-07-12 04:56:00,1.694,1.6942,1.694,1.6942,136300000.0
2006-07-12 04:57:00,1.694,1.6942,1.694,1.6941,136300000.0
2006-07-12 04:58:00,1.6942,1.6942,1.694,1.6941,136300000.0
2006-07-12 04:59:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-07-12 05:00:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-07-12 05:01:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-07-12 05:02:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-07-12 05:03:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-07-12 05:04:00,1.694,1.6941,1.694,1.694,136300000.0
2006-07-12 05:05:00,1.6939,1.6939,1.6936,1.6938,136300000.0
2006-07-12 05:06:00,1.694,1.694,1.694,1.694,136300000.0
2006-07-12 05:07:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-07-12 05:08:00,1.6942,1.6942,1.6939,1.6942,136300000.0
2006-07-12 05:09:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2006-07-12 05:10:00,1.6939,1.694,1.6939,1.694,136300000.0
2006-07-12 05:11:00,1.6938,1.694,1.6938,1.6939,136300000.0
2006-07-12 05:12:00,1.694,1.694,1.6937,1.6937,136300000.0
2006-07-12 05:13:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-07-12 05:14:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-07-12 05:15:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-07-12 05:16:00,1.6935,1.6937,1.6935,1.6936,136300000.0
2006-07-12 05:17:00,1.6935,1.6937,1.6935,1.6936,136300000.0
2006-07-12 05:18:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-07-12 05:19:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-07-12 05:20:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-07-12 05:21:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-07-12 05:22:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-07-12 05:23:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-07-12 05:24:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2006-07-12 05:25:00,1.6936,1.6936,1.6935,1.6936,136300000.0
2006-07-12 05:27:00,1.6934,1.6936,1.6933,1.6935,136300000.0
2006-07-12 05:28:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-07-12 05:29:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2006-07-12 05:30:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-07-12 05:31:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-07-12 05:32:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-07-12 05:33:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-07-12 05:34:00,1.6936,1.6937,1.6936,1.6936,136300000.0
2006-07-12 05:35:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-07-12 05:38:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-07-12 05:39:00,1.6935,1.6937,1.6935,1.6936,136300000.0
2006-07-12 05:40:00,1.6935,1.6936,1.6933,1.6933,136300000.0
2006-07-12 05:42:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-07-12 05:43:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-07-12 05:44:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-07-12 05:45:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-07-12 05:46:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-07-12 05:47:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2006-07-12 05:48:00,1.6934,1.6934,1.6932,1.6934,136300000.0
2006-07-12 05:49:00,1.6933,1.6935,1.6932,1.6934,136300000.0
2006-07-12 05:50:00,1.6933,1.6933,1.693,1.6931,136300000.0
2006-07-12 05:51:00,1.693,1.6932,1.693,1.6932,136300000.0
2006-07-12 05:52:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-07-12 05:53:00,1.693,1.693,1.6927,1.6929,136300000.0
2006-07-12 05:54:00,1.6927,1.6927,1.6926,1.6927,136300000.0
2006-07-12 05:55:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2006-07-12 05:56:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-07-12 05:57:00,1.6928,1.6929,1.6927,1.6928,136300000.0
2006-07-12 05:58:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2006-07-12 05:59:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-07-12 06:00:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-07-12 06:01:00,1.6925,1.6926,1.6922,1.6923,136300000.0
2006-07-12 06:02:00,1.6924,1.6924,1.6923,1.6924,136300000.0
2006-07-12 06:03:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-07-12 06:04:00,1.6929,1.6929,1.6926,1.6926,136300000.0
2006-07-12 06:05:00,1.6927,1.6927,1.6925,1.6926,136300000.0
2006-07-12 06:06:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2006-07-12 06:07:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2006-07-12 06:08:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-07-12 06:09:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-07-12 06:10:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-07-12 06:11:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-07-12 06:14:00,1.6926,1.6931,1.6926,1.693,136300000.0
2006-07-12 06:15:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-07-12 06:16:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2006-07-12 06:17:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2006-07-12 06:19:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-07-12 06:20:00,1.6928,1.6929,1.6928,1.6928,136300000.0
2006-07-12 06:21:00,1.6929,1.6929,1.6928,1.6929,136300000.0
2006-07-12 06:22:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2006-07-12 06:23:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-07-12 06:24:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2006-07-12 06:25:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-07-12 06:26:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-07-12 06:27:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-07-12 06:28:00,1.6929,1.6929,1.6926,1.6927,136300000.0
2006-07-12 06:29:00,1.6926,1.6928,1.6926,1.6927,136300000.0
2006-07-12 06:30:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-07-12 06:31:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-07-12 06:32:00,1.6931,1.6931,1.693,1.6931,136300000.0
2006-07-12 06:34:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-07-12 06:35:00,1.6932,1.6932,1.6929,1.693,136300000.0
2006-07-12 06:36:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-07-12 06:37:00,1.6929,1.6929,1.6927,1.6929,136300000.0
2006-07-12 06:38:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2006-07-12 06:39:00,1.6928,1.6929,1.6927,1.6928,136300000.0
2006-07-12 06:40:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2006-07-12 06:41:00,1.6927,1.6928,1.6927,1.6927,136300000.0
2006-07-12 06:42:00,1.6926,1.6926,1.6925,1.6926,136300000.0
2006-07-12 06:43:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2006-07-12 06:44:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-07-12 06:45:00,1.6924,1.693,1.6924,1.6927,136300000.0
2006-07-12 06:46:00,1.6926,1.6926,1.6925,1.6926,136300000.0
2006-07-12 06:47:00,1.6929,1.6929,1.6926,1.6926,136300000.0
2006-07-12 06:48:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-07-12 06:49:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-07-12 06:51:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-07-12 06:53:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-07-12 06:54:00,1.6929,1.6932,1.6929,1.6931,136300000.0
2006-07-12 06:56:00,1.6932,1.6934,1.693,1.6932,136300000.0
2006-07-12 06:57:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-07-12 06:58:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-07-12 06:59:00,1.6934,1.6935,1.6933,1.6935,136300000.0
2006-07-12 07:00:00,1.6936,1.6938,1.6931,1.6933,136300000.0
2006-07-12 07:01:00,1.6932,1.6935,1.6929,1.6933,136300000.0
2006-07-12 07:02:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2006-07-12 07:03:00,1.6933,1.6933,1.693,1.693,136300000.0
2006-07-12 07:04:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-07-12 07:05:00,1.6928,1.693,1.6928,1.6929,136300000.0
2006-07-12 07:06:00,1.693,1.693,1.693,1.693,136300000.0
2006-07-12 07:07:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-07-12 07:08:00,1.6932,1.6933,1.6931,1.6932,136300000.0
2006-07-12 07:09:00,1.693,1.6932,1.693,1.6932,136300000.0
2006-07-12 07:10:00,1.693,1.693,1.693,1.693,136300000.0
2006-07-12 07:11:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-07-12 07:12:00,1.6931,1.6938,1.6931,1.6935,136300000.0
2006-07-12 07:13:00,1.6933,1.6934,1.6931,1.6932,136300000.0
2006-07-12 07:14:00,1.6931,1.6931,1.693,1.6931,136300000.0
2006-07-12 07:15:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-07-12 07:16:00,1.6932,1.6933,1.6932,1.6933,136300000.0
2006-07-12 07:17:00,1.6932,1.6933,1.6931,1.6932,136300000.0
2006-07-12 07:18:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-07-12 07:19:00,1.6931,1.6932,1.6927,1.6929,136300000.0
2006-07-12 07:20:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-07-12 07:21:00,1.6929,1.6934,1.6929,1.6934,136300000.0
2006-07-12 07:22:00,1.6932,1.6932,1.6925,1.6925,136300000.0
2006-07-12 07:23:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-07-12 07:24:00,1.6928,1.6929,1.6927,1.6928,136300000.0
2006-07-12 07:25:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-07-12 07:26:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-07-12 07:27:00,1.693,1.6931,1.6928,1.6931,136300000.0
2006-07-12 07:28:00,1.6932,1.6932,1.693,1.6931,136300000.0
2006-07-12 07:29:00,1.693,1.6931,1.6929,1.693,136300000.0
2006-07-12 07:30:00,1.6931,1.6932,1.693,1.6931,136300000.0
2006-07-12 07:31:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-07-12 07:32:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-07-12 07:33:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2006-07-12 07:34:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2006-07-12 07:35:00,1.6926,1.6929,1.6926,1.6927,136300000.0
2006-07-12 07:36:00,1.6925,1.6925,1.692,1.692,136300000.0
2006-07-12 07:37:00,1.6919,1.692,1.6917,1.692,136300000.0
2006-07-12 07:38:00,1.6918,1.6924,1.6918,1.6924,136300000.0
2006-07-12 07:39:00,1.6925,1.6925,1.6923,1.6923,136300000.0
2006-07-12 07:40:00,1.6924,1.6925,1.6922,1.6922,136300000.0
2006-07-12 07:41:00,1.6921,1.6922,1.692,1.692,136300000.0
2006-07-12 07:42:00,1.6923,1.6924,1.6919,1.6922,136300000.0
2006-07-12 07:43:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-07-12 07:44:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-07-12 07:45:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2006-07-12 07:46:00,1.6922,1.6922,1.6918,1.6918,136300000.0
2006-07-12 07:47:00,1.6917,1.6921,1.6915,1.6917,136300000.0
2006-07-12 07:48:00,1.6916,1.6918,1.6916,1.6917,136300000.0
2006-07-12 07:49:00,1.6918,1.692,1.6917,1.692,136300000.0
2006-07-12 07:50:00,1.6922,1.6924,1.692,1.6924,136300000.0
2006-07-12 07:51:00,1.6925,1.6926,1.6924,1.6925,136300000.0
2006-07-12 07:52:00,1.6924,1.6925,1.6923,1.6923,136300000.0
2006-07-12 07:53:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-07-12 07:54:00,1.6923,1.6923,1.6918,1.6918,136300000.0
2006-07-12 07:55:00,1.6919,1.6919,1.6915,1.6918,136300000.0
2006-07-12 07:56:00,1.6915,1.6921,1.6915,1.6917,136300000.0
2006-07-12 07:57:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2006-07-12 07:58:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2006-07-12 07:59:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2006-07-12 08:00:00,1.6916,1.6918,1.6914,1.6915,136300000.0
2006-07-12 08:01:00,1.6917,1.6917,1.6914,1.6915,136300000.0
2006-07-12 08:02:00,1.6916,1.6917,1.6913,1.6915,136300000.0
2006-07-12 08:03:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-07-12 08:04:00,1.6917,1.6921,1.6916,1.692,136300000.0
2006-07-12 08:05:00,1.6919,1.6922,1.6918,1.6921,136300000.0
2006-07-12 08:06:00,1.692,1.692,1.6917,1.6917,136300000.0
2006-07-12 08:07:00,1.6918,1.6921,1.6917,1.6921,136300000.0
2006-07-12 08:08:00,1.6914,1.6919,1.6914,1.6916,136300000.0
2006-07-12 08:09:00,1.6915,1.6915,1.6911,1.6911,136300000.0
2006-07-12 08:10:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-07-12 08:11:00,1.6911,1.6912,1.6911,1.6911,136300000.0
2006-07-12 08:12:00,1.6913,1.6914,1.6912,1.6913,136300000.0
2006-07-12 08:13:00,1.6916,1.6919,1.6916,1.6919,136300000.0
2006-07-12 08:14:00,1.6918,1.6919,1.6917,1.6917,136300000.0
2006-07-12 08:15:00,1.6918,1.692,1.6917,1.6918,136300000.0
2006-07-12 08:16:00,1.6917,1.692,1.6916,1.692,136300000.0
2006-07-12 08:17:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-07-12 08:18:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2006-07-12 08:19:00,1.6918,1.6918,1.6915,1.6916,136300000.0
2006-07-12 08:20:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-07-12 08:21:00,1.6917,1.6918,1.6915,1.6918,136300000.0
2006-07-12 08:22:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-07-12 08:23:00,1.6918,1.6919,1.6915,1.6918,136300000.0
2006-07-12 08:24:00,1.6917,1.6921,1.6917,1.6918,136300000.0
2006-07-12 08:25:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-07-12 08:26:00,1.6919,1.692,1.6918,1.6918,136300000.0
2006-07-12 08:27:00,1.6919,1.6919,1.6918,1.6919,136300000.0
2006-07-12 08:28:00,1.6918,1.692,1.6918,1.692,136300000.0
2006-07-12 08:29:00,1.6918,1.6919,1.6917,1.6917,136300000.0
2006-07-12 08:30:00,1.6918,1.6918,1.6915,1.6916,136300000.0
2006-07-12 08:31:00,1.6917,1.6918,1.6917,1.6917,136300000.0
2006-07-12 08:32:00,1.6916,1.6917,1.6914,1.6916,136300000.0
2006-07-12 08:33:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-07-12 08:34:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-07-12 08:35:00,1.6917,1.6918,1.6916,1.6918,136300000.0
2006-07-12 08:36:00,1.6917,1.6921,1.6917,1.692,136300000.0
2006-07-12 08:37:00,1.6922,1.6927,1.6922,1.6923,136300000.0
2006-07-12 08:38:00,1.6924,1.6927,1.6922,1.6926,136300000.0
2006-07-12 08:39:00,1.6927,1.6927,1.6918,1.6922,136300000.0
2006-07-12 08:40:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-07-12 08:41:00,1.6925,1.6926,1.6922,1.6922,136300000.0
2006-07-12 08:42:00,1.6921,1.6922,1.6918,1.692,136300000.0
2006-07-12 08:43:00,1.6921,1.6922,1.692,1.6921,136300000.0
2006-07-12 08:44:00,1.6922,1.6922,1.6919,1.692,136300000.0
2006-07-12 08:45:00,1.6919,1.6921,1.6919,1.6919,136300000.0
2006-07-12 08:46:00,1.6918,1.6921,1.6917,1.6921,136300000.0
2006-07-12 08:47:00,1.692,1.692,1.6918,1.6919,136300000.0
2006-07-12 08:48:00,1.6923,1.6923,1.692,1.6922,136300000.0
2006-07-12 08:49:00,1.6921,1.6922,1.692,1.692,136300000.0
2006-07-12 08:50:00,1.6922,1.6925,1.6922,1.6925,136300000.0
2006-07-12 08:51:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-07-12 08:52:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2006-07-12 08:53:00,1.6926,1.6929,1.6926,1.6927,136300000.0
2006-07-12 08:54:00,1.6926,1.6927,1.6924,1.6925,136300000.0
2006-07-12 08:55:00,1.6924,1.6924,1.6918,1.692,136300000.0
2006-07-12 08:56:00,1.6921,1.6925,1.6921,1.6924,136300000.0
2006-07-12 08:57:00,1.6925,1.6927,1.6925,1.6925,136300000.0
2006-07-12 08:58:00,1.6923,1.6923,1.6917,1.6918,136300000.0
2006-07-12 08:59:00,1.6917,1.6921,1.6917,1.6919,136300000.0
2006-07-12 09:00:00,1.6917,1.6917,1.6914,1.6914,136300000.0
2006-07-12 09:01:00,1.6918,1.692,1.6918,1.692,136300000.0
2006-07-12 09:02:00,1.6919,1.6921,1.6918,1.6918,136300000.0
2006-07-12 09:03:00,1.6919,1.6919,1.6915,1.6915,136300000.0
2006-07-12 09:04:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2006-07-12 09:05:00,1.6913,1.6914,1.6913,1.6913,136300000.0
2006-07-12 09:06:00,1.6914,1.6914,1.6912,1.6913,136300000.0
2006-07-12 09:07:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2006-07-12 09:08:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2006-07-12 09:09:00,1.6913,1.6913,1.6912,1.6913,136300000.0
2006-07-12 09:10:00,1.6912,1.6912,1.6907,1.6907,136300000.0
2006-07-12 09:11:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-07-12 09:12:00,1.6904,1.6909,1.6904,1.6909,136300000.0
2006-07-12 09:13:00,1.6901,1.6901,1.6889,1.6895,136300000.0
2006-07-12 09:14:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-07-12 09:15:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-07-12 09:16:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-07-12 09:17:00,1.6897,1.69,1.6897,1.6899,136300000.0
2006-07-12 09:18:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-07-12 09:19:00,1.6902,1.6906,1.6902,1.6905,136300000.0
2006-07-12 09:20:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-07-12 09:21:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-07-12 09:22:00,1.6904,1.6904,1.6895,1.6895,136300000.0
2006-07-12 09:23:00,1.6896,1.6896,1.6894,1.6896,136300000.0
2006-07-12 09:24:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-07-12 09:25:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-07-12 09:26:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-07-12 09:27:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-07-12 09:28:00,1.6896,1.6901,1.6894,1.69,136300000.0
2006-07-12 09:29:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-07-12 09:30:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-07-12 09:31:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-07-12 09:32:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-07-12 09:33:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-07-12 09:34:00,1.6897,1.6903,1.6897,1.6901,136300000.0
2006-07-12 09:35:00,1.69,1.6904,1.69,1.6904,136300000.0
2006-07-12 09:36:00,1.6903,1.6903,1.6899,1.6899,136300000.0
2006-07-12 09:37:00,1.69,1.6901,1.6897,1.6898,136300000.0
2006-07-12 09:38:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-07-12 09:39:00,1.6895,1.69,1.6892,1.6897,136300000.0
2006-07-12 09:40:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-07-12 09:41:00,1.6894,1.6895,1.6892,1.6892,136300000.0
2006-07-12 09:42:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-07-12 09:43:00,1.6894,1.6894,1.6888,1.6889,136300000.0
2006-07-12 09:44:00,1.689,1.689,1.6886,1.6887,136300000.0
2006-07-12 09:45:00,1.6888,1.6889,1.6886,1.6886,136300000.0
2006-07-12 09:46:00,1.6887,1.6887,1.6883,1.6883,136300000.0
2006-07-12 09:47:00,1.6888,1.6892,1.6888,1.6892,136300000.0
2006-07-12 09:48:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-07-12 09:49:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-07-12 09:50:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-07-12 09:51:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-07-12 09:52:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-07-12 09:53:00,1.689,1.6891,1.6888,1.6888,136300000.0
2006-07-12 09:54:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-07-12 09:55:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-07-12 09:56:00,1.6883,1.6884,1.6881,1.6883,136300000.0
2006-07-12 09:57:00,1.6886,1.6889,1.6886,1.6889,136300000.0
2006-07-12 09:58:00,1.6887,1.6889,1.6885,1.6888,136300000.0
2006-07-12 09:59:00,1.6889,1.6889,1.6882,1.6883,136300000.0
2006-07-12 10:00:00,1.6881,1.6885,1.6881,1.6884,136300000.0
2006-07-12 10:01:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-07-12 10:02:00,1.6887,1.6887,1.6884,1.6885,136300000.0
2006-07-12 10:03:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-07-12 10:04:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-07-12 10:05:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-07-12 10:06:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-07-12 10:07:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-07-12 10:08:00,1.688,1.6883,1.6879,1.6882,136300000.0
2006-07-12 10:09:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-07-12 10:10:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-07-12 10:11:00,1.6883,1.6885,1.6882,1.6882,136300000.0
2006-07-12 10:12:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-07-12 10:13:00,1.6886,1.6889,1.6882,1.6887,136300000.0
2006-07-12 10:14:00,1.6889,1.689,1.6887,1.6888,136300000.0
2006-07-12 10:15:00,1.6889,1.689,1.6888,1.6889,136300000.0
2006-07-12 10:16:00,1.689,1.689,1.6886,1.6886,136300000.0
2006-07-12 10:17:00,1.6887,1.6889,1.6887,1.6888,136300000.0
2006-07-12 10:18:00,1.6889,1.6892,1.6889,1.6891,136300000.0
2006-07-12 10:19:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-07-12 10:20:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-07-12 10:22:00,1.6892,1.6893,1.6891,1.6892,136300000.0
2006-07-12 10:23:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-07-12 10:24:00,1.6891,1.6895,1.6891,1.6895,136300000.0
2006-07-12 10:25:00,1.6896,1.6896,1.6892,1.6892,136300000.0
2006-07-12 10:26:00,1.6893,1.6896,1.6893,1.6894,136300000.0
2006-07-12 10:27:00,1.6895,1.6899,1.6895,1.6898,136300000.0
2006-07-12 10:28:00,1.6899,1.6902,1.6898,1.6902,136300000.0
2006-07-12 10:29:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-07-12 10:30:00,1.6904,1.6906,1.6902,1.6905,136300000.0
2006-07-12 10:31:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-07-12 10:32:00,1.6908,1.6908,1.6902,1.6904,136300000.0
2006-07-12 10:33:00,1.6903,1.6908,1.6903,1.6905,136300000.0
2006-07-12 10:34:00,1.6904,1.6904,1.6897,1.6897,136300000.0
2006-07-12 10:35:00,1.6898,1.69,1.6898,1.6899,136300000.0
2006-07-12 10:36:00,1.69,1.69,1.6895,1.6898,136300000.0
2006-07-12 10:37:00,1.6897,1.6899,1.6895,1.6895,136300000.0
2006-07-12 10:38:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-07-12 10:39:00,1.6893,1.6893,1.689,1.6892,136300000.0
2006-07-12 10:40:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-07-12 10:41:00,1.6892,1.6892,1.6887,1.6888,136300000.0
2006-07-12 10:42:00,1.6886,1.689,1.6886,1.6888,136300000.0
2006-07-12 10:43:00,1.6887,1.6888,1.6884,1.6884,136300000.0
2006-07-12 10:44:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-07-12 10:45:00,1.6884,1.6885,1.6879,1.6879,136300000.0
2006-07-12 10:46:00,1.688,1.6881,1.6877,1.6877,136300000.0
2006-07-12 10:47:00,1.6878,1.688,1.6876,1.6878,136300000.0
2006-07-12 10:48:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-07-12 10:49:00,1.6878,1.688,1.6877,1.6878,136300000.0
2006-07-12 10:50:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-07-12 10:51:00,1.6874,1.6876,1.6873,1.6876,136300000.0
2006-07-12 10:52:00,1.6875,1.6879,1.6875,1.6876,136300000.0
2006-07-12 10:53:00,1.6875,1.6875,1.687,1.687,136300000.0
2006-07-12 10:54:00,1.6871,1.6874,1.687,1.6873,136300000.0
2006-07-12 10:55:00,1.6872,1.6876,1.6872,1.6875,136300000.0
2006-07-12 10:56:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-07-12 10:57:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-07-12 10:58:00,1.6877,1.6877,1.6872,1.6872,136300000.0
2006-07-12 10:59:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-07-12 11:00:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-07-12 11:02:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-07-12 11:03:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-07-12 11:04:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2006-07-12 11:05:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-07-12 11:06:00,1.6877,1.688,1.6877,1.6878,136300000.0
2006-07-12 11:08:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-07-12 11:10:00,1.6881,1.6881,1.6876,1.6876,136300000.0
2006-07-12 11:11:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-07-12 11:12:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-07-12 11:13:00,1.6877,1.6878,1.6875,1.6876,136300000.0
2006-07-12 11:14:00,1.6875,1.6876,1.6872,1.6873,136300000.0
2006-07-12 11:15:00,1.6872,1.6875,1.6871,1.6872,136300000.0
2006-07-12 11:16:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-07-12 11:17:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-07-12 11:18:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-07-12 11:19:00,1.6871,1.6872,1.687,1.6872,136300000.0
2006-07-12 11:20:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-07-12 11:21:00,1.6877,1.6882,1.6876,1.6882,136300000.0
2006-07-12 11:22:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-07-12 11:23:00,1.6878,1.6879,1.6876,1.6879,136300000.0
2006-07-12 11:24:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-07-12 11:25:00,1.6878,1.6879,1.6876,1.6877,136300000.0
2006-07-12 11:26:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-07-12 11:27:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-07-12 11:28:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-07-12 11:29:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-07-12 11:30:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-07-12 11:31:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-07-12 11:32:00,1.6879,1.6882,1.6879,1.688,136300000.0
2006-07-12 11:33:00,1.6881,1.6881,1.6879,1.6881,136300000.0
2006-07-12 11:34:00,1.6882,1.6885,1.6882,1.6884,136300000.0
2006-07-12 11:35:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-07-12 11:36:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-07-12 11:37:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-07-12 11:38:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-07-12 11:39:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-07-12 11:40:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-07-12 11:41:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-07-12 11:42:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-07-12 11:43:00,1.6879,1.688,1.6877,1.6878,136300000.0
2006-07-12 11:44:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-07-12 11:45:00,1.6877,1.6882,1.6877,1.688,136300000.0
2006-07-12 11:46:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-07-12 11:47:00,1.6878,1.6882,1.6878,1.688,136300000.0
2006-07-12 11:48:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-07-12 11:49:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-07-12 11:50:00,1.6883,1.6883,1.6878,1.6878,136300000.0
2006-07-12 11:51:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-07-12 11:52:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-07-12 11:53:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-07-12 11:54:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-07-12 11:55:00,1.6879,1.6879,1.6874,1.6874,136300000.0
2006-07-12 11:56:00,1.6875,1.6875,1.6868,1.687,136300000.0
2006-07-12 11:57:00,1.6872,1.6876,1.687,1.687,136300000.0
2006-07-12 11:58:00,1.6873,1.6875,1.6872,1.6874,136300000.0
2006-07-12 11:59:00,1.6873,1.6874,1.6869,1.6873,136300000.0
2006-07-12 12:00:00,1.6874,1.6876,1.6871,1.6871,136300000.0
2006-07-12 12:01:00,1.6876,1.6876,1.6871,1.6871,136300000.0
2006-07-12 12:02:00,1.6869,1.6871,1.6868,1.6871,136300000.0
2006-07-12 12:03:00,1.6868,1.687,1.6865,1.6868,136300000.0
2006-07-12 12:04:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-07-12 12:05:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-07-12 12:06:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-07-12 12:07:00,1.6874,1.6875,1.6871,1.6875,136300000.0
2006-07-12 12:08:00,1.6874,1.6874,1.687,1.6871,136300000.0
2006-07-12 12:09:00,1.6873,1.6877,1.6873,1.6877,136300000.0
2006-07-12 12:10:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-07-12 12:11:00,1.6874,1.6878,1.6874,1.6876,136300000.0
2006-07-12 12:12:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-07-12 12:13:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-07-12 12:14:00,1.6883,1.6883,1.6879,1.6879,136300000.0
2006-07-12 12:15:00,1.6878,1.6883,1.6878,1.6881,136300000.0
2006-07-12 12:16:00,1.688,1.6881,1.6879,1.6881,136300000.0
2006-07-12 12:17:00,1.688,1.688,1.6877,1.6878,136300000.0
2006-07-12 12:18:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-07-12 12:19:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-07-12 12:20:00,1.6878,1.688,1.6877,1.6877,136300000.0
2006-07-12 12:21:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-07-12 12:22:00,1.6877,1.688,1.6877,1.6879,136300000.0
2006-07-12 12:23:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-07-12 12:24:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-07-12 12:25:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-07-12 12:26:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-07-12 12:27:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-07-12 12:28:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2006-07-12 12:29:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-07-12 12:30:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2006-07-12 12:31:00,1.6889,1.6889,1.6881,1.6883,136300000.0
2006-07-12 12:32:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-07-12 12:33:00,1.6889,1.6889,1.6885,1.6886,136300000.0
2006-07-12 12:34:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-07-12 12:35:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-07-12 12:36:00,1.6881,1.6882,1.6878,1.6878,136300000.0
2006-07-12 12:37:00,1.6879,1.688,1.6877,1.6877,136300000.0
2006-07-12 12:38:00,1.688,1.6883,1.688,1.6881,136300000.0
2006-07-12 12:39:00,1.688,1.6881,1.6875,1.6875,136300000.0
2006-07-12 12:40:00,1.6876,1.6877,1.6874,1.6877,136300000.0
2006-07-12 12:41:00,1.6884,1.6884,1.6879,1.6881,136300000.0
2006-07-12 12:42:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2006-07-12 12:43:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2006-07-12 12:44:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-07-12 12:45:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-07-12 12:46:00,1.6881,1.6882,1.6878,1.6878,136300000.0
2006-07-12 12:47:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-07-12 12:48:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-07-12 12:49:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-07-12 12:50:00,1.688,1.6881,1.6879,1.6881,136300000.0
2006-07-12 12:51:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-12 12:52:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-07-12 12:53:00,1.6883,1.6883,1.6879,1.6881,136300000.0
2006-07-12 12:54:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2006-07-12 12:55:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-07-12 12:56:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2006-07-12 12:57:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-07-12 12:58:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-07-12 12:59:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-07-12 13:00:00,1.6882,1.6887,1.6882,1.6883,136300000.0
2006-07-12 13:01:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-07-12 13:02:00,1.6883,1.6885,1.6882,1.6884,136300000.0
2006-07-12 13:03:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-07-12 13:04:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-07-12 13:05:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-07-12 13:06:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-07-12 13:07:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-07-12 13:08:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-07-12 13:09:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-07-12 13:10:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-12 13:11:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-07-12 13:12:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2006-07-12 13:13:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-07-12 13:14:00,1.6884,1.6887,1.6884,1.6885,136300000.0
2006-07-12 13:15:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-07-12 13:16:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-07-12 13:17:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-07-12 13:18:00,1.6888,1.6888,1.6882,1.6883,136300000.0
2006-07-12 13:19:00,1.6881,1.6881,1.6877,1.688,136300000.0
2006-07-12 13:20:00,1.6883,1.6883,1.6873,1.6876,136300000.0
2006-07-12 13:21:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-07-12 13:22:00,1.6877,1.688,1.6877,1.6879,136300000.0
2006-07-12 13:23:00,1.6881,1.6883,1.688,1.6883,136300000.0
2006-07-12 13:24:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2006-07-12 13:25:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-07-12 13:26:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-07-12 13:27:00,1.6875,1.6886,1.6875,1.6886,136300000.0
2006-07-12 13:28:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-07-12 13:29:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-07-12 13:30:00,1.6887,1.6887,1.6884,1.6886,136300000.0
2006-07-12 13:31:00,1.6885,1.6887,1.6882,1.6882,136300000.0
2006-07-12 13:32:00,1.688,1.6881,1.6878,1.6878,136300000.0
2006-07-12 13:33:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-07-12 13:34:00,1.688,1.6884,1.688,1.6884,136300000.0
2006-07-12 13:35:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-07-12 13:36:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-07-12 13:37:00,1.6878,1.6882,1.6878,1.688,136300000.0
2006-07-12 13:38:00,1.6881,1.6883,1.688,1.6882,136300000.0
2006-07-12 13:39:00,1.6881,1.6886,1.6881,1.6886,136300000.0
2006-07-12 13:40:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-07-12 13:41:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-07-12 13:42:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2006-07-12 13:43:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-07-12 13:44:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-07-12 13:45:00,1.6893,1.6893,1.6888,1.6889,136300000.0
2006-07-12 13:46:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-07-12 13:47:00,1.6886,1.6891,1.6886,1.689,136300000.0
2006-07-12 13:48:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-07-12 13:49:00,1.6885,1.6893,1.6884,1.689,136300000.0
2006-07-12 13:50:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-07-12 13:51:00,1.689,1.6891,1.6889,1.6889,136300000.0
2006-07-12 13:52:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-07-12 13:53:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2006-07-12 13:54:00,1.6888,1.6888,1.6884,1.6884,136300000.0
2006-07-12 13:55:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-07-12 13:56:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-07-12 13:57:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-07-12 13:58:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2006-07-12 13:59:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-07-12 14:00:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-07-12 14:01:00,1.6887,1.6888,1.6883,1.6883,136300000.0
2006-07-12 14:02:00,1.6884,1.6884,1.6877,1.6877,136300000.0
2006-07-12 14:03:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-07-12 14:04:00,1.6874,1.6877,1.6873,1.6874,136300000.0
2006-07-12 14:05:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-07-12 14:06:00,1.6873,1.6876,1.6872,1.6872,136300000.0
2006-07-12 14:07:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-07-12 14:08:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-07-12 14:09:00,1.6873,1.6874,1.687,1.687,136300000.0
2006-07-12 14:10:00,1.6871,1.6874,1.687,1.6873,136300000.0
2006-07-12 14:11:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-07-12 14:12:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-07-12 14:13:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2006-07-12 14:14:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-07-12 14:15:00,1.6872,1.6876,1.6872,1.6875,136300000.0
2006-07-12 14:16:00,1.6877,1.6879,1.6876,1.6879,136300000.0
2006-07-12 14:17:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-07-12 14:18:00,1.6879,1.688,1.6876,1.6879,136300000.0
2006-07-12 14:19:00,1.6878,1.688,1.6876,1.6878,136300000.0
2006-07-12 14:20:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-07-12 14:21:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-07-12 14:22:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-07-12 14:23:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-07-12 14:24:00,1.6881,1.6881,1.6876,1.6876,136300000.0
2006-07-12 14:25:00,1.6875,1.6876,1.6874,1.6874,136300000.0
2006-07-12 14:26:00,1.6876,1.6877,1.6861,1.6861,136300000.0
2006-07-12 14:27:00,1.6862,1.6868,1.6862,1.6863,136300000.0
2006-07-12 14:28:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2006-07-12 14:29:00,1.6866,1.6866,1.6863,1.6865,136300000.0
2006-07-12 14:30:00,1.6864,1.6864,1.6855,1.6859,136300000.0
2006-07-12 14:31:00,1.6861,1.6861,1.6848,1.6852,136300000.0
2006-07-12 14:32:00,1.6851,1.6853,1.6847,1.6852,136300000.0
2006-07-12 14:33:00,1.6854,1.686,1.6852,1.6855,136300000.0
2006-07-12 14:34:00,1.6854,1.6859,1.6853,1.6854,136300000.0
2006-07-12 14:35:00,1.6858,1.686,1.685,1.685,136300000.0
2006-07-12 14:36:00,1.6849,1.6851,1.6847,1.6851,136300000.0
2006-07-12 14:37:00,1.6849,1.6855,1.6847,1.6853,136300000.0
2006-07-12 14:38:00,1.6852,1.6852,1.6845,1.6847,136300000.0
2006-07-12 14:39:00,1.6848,1.6848,1.6843,1.6844,136300000.0
2006-07-12 14:40:00,1.6845,1.6854,1.6845,1.6851,136300000.0
2006-07-12 14:41:00,1.6854,1.6854,1.685,1.6851,136300000.0
2006-07-12 14:42:00,1.685,1.6858,1.685,1.6855,136300000.0
2006-07-12 14:43:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-07-12 14:44:00,1.6857,1.6857,1.6849,1.6852,136300000.0
2006-07-12 14:45:00,1.6854,1.6856,1.6852,1.6856,136300000.0
2006-07-12 14:46:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-07-12 14:47:00,1.6858,1.6861,1.6856,1.686,136300000.0
2006-07-12 14:48:00,1.6861,1.6862,1.6859,1.686,136300000.0
2006-07-12 14:49:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-07-12 14:50:00,1.6864,1.6867,1.6861,1.6864,136300000.0
2006-07-12 14:51:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2006-07-12 14:52:00,1.6864,1.6867,1.6862,1.6866,136300000.0
2006-07-12 14:53:00,1.6865,1.6866,1.6859,1.6863,136300000.0
2006-07-12 14:54:00,1.6868,1.6869,1.6865,1.6867,136300000.0
2006-07-12 14:55:00,1.6866,1.687,1.686,1.6863,136300000.0
2006-07-12 14:56:00,1.6861,1.6861,1.6856,1.6859,136300000.0
2006-07-12 14:57:00,1.686,1.686,1.685,1.6851,136300000.0
2006-07-12 14:58:00,1.6858,1.6861,1.6854,1.6861,136300000.0
2006-07-12 14:59:00,1.686,1.686,1.6856,1.6858,136300000.0
2006-07-12 15:00:00,1.6865,1.6865,1.6859,1.6862,136300000.0
2006-07-12 15:01:00,1.6861,1.6862,1.6858,1.6861,136300000.0
2006-07-12 15:02:00,1.6863,1.6864,1.686,1.686,136300000.0
2006-07-12 15:03:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-07-12 15:04:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-07-12 15:05:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-07-12 15:06:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-07-12 15:07:00,1.6858,1.6858,1.6854,1.6857,136300000.0
2006-07-12 15:08:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-07-12 15:09:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-07-12 15:10:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-07-12 15:11:00,1.6854,1.6856,1.6853,1.6855,136300000.0
2006-07-12 15:12:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-07-12 15:13:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-07-12 15:14:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-07-12 15:15:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2006-07-12 15:16:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-07-12 15:17:00,1.686,1.686,1.6857,1.6859,136300000.0
2006-07-12 15:18:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-07-12 15:19:00,1.6855,1.6859,1.6855,1.6858,136300000.0
2006-07-12 15:20:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-07-12 15:21:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2006-07-12 15:22:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-07-12 15:23:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-07-12 15:24:00,1.6862,1.6868,1.6862,1.6867,136300000.0
2006-07-12 15:25:00,1.6869,1.687,1.6866,1.6868,136300000.0
2006-07-12 15:26:00,1.6869,1.6869,1.6864,1.6867,136300000.0
2006-07-12 15:27:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-07-12 15:28:00,1.687,1.6873,1.6865,1.6868,136300000.0
2006-07-12 15:29:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-07-12 15:30:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-07-12 15:31:00,1.687,1.687,1.6863,1.6863,136300000.0
2006-07-12 15:32:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-07-12 15:33:00,1.6866,1.6869,1.6866,1.6868,136300000.0
2006-07-12 15:34:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-07-12 15:35:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-07-12 15:36:00,1.686,1.686,1.686,1.686,136300000.0
2006-07-12 15:37:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-07-12 15:38:00,1.6863,1.6867,1.6863,1.6866,136300000.0
2006-07-12 15:39:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-07-12 15:40:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-07-12 15:41:00,1.6876,1.6876,1.6868,1.6868,136300000.0
2006-07-12 15:42:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2006-07-12 15:43:00,1.6865,1.687,1.6865,1.687,136300000.0
2006-07-12 15:44:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-07-12 15:45:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2006-07-12 15:46:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-07-12 15:47:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-07-12 15:48:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-07-12 15:49:00,1.6871,1.6871,1.6866,1.6867,136300000.0
2006-07-12 15:50:00,1.6868,1.6868,1.6864,1.6866,136300000.0
2006-07-12 15:51:00,1.6865,1.6867,1.6862,1.6867,136300000.0
2006-07-12 15:52:00,1.6866,1.6873,1.6866,1.6872,136300000.0
2006-07-12 15:53:00,1.6871,1.6875,1.6871,1.6875,136300000.0
2006-07-12 15:54:00,1.6874,1.6876,1.6871,1.6871,136300000.0
2006-07-12 15:55:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-07-12 15:56:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-07-12 15:57:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-07-12 15:58:00,1.6868,1.6871,1.6867,1.687,136300000.0
2006-07-12 15:59:00,1.6873,1.6875,1.6872,1.6873,136300000.0
2006-07-12 16:00:00,1.6874,1.6877,1.6874,1.6875,136300000.0
2006-07-12 16:01:00,1.6874,1.6874,1.6869,1.6869,136300000.0
2006-07-12 16:02:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-07-12 16:03:00,1.6868,1.6873,1.6868,1.6873,136300000.0
2006-07-12 16:04:00,1.6879,1.6887,1.6877,1.6881,136300000.0
2006-07-12 16:05:00,1.688,1.688,1.687,1.6871,136300000.0
2006-07-12 16:06:00,1.687,1.6872,1.6867,1.6867,136300000.0
2006-07-12 16:07:00,1.6866,1.6866,1.686,1.6862,136300000.0
2006-07-12 16:08:00,1.6861,1.6869,1.686,1.6868,136300000.0
2006-07-12 16:09:00,1.6869,1.6869,1.6864,1.6867,136300000.0
2006-07-12 16:10:00,1.6868,1.687,1.6867,1.6867,136300000.0
2006-07-12 16:11:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-07-12 16:12:00,1.6867,1.6867,1.6861,1.6864,136300000.0
2006-07-12 16:13:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-07-12 16:14:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-07-12 16:15:00,1.6872,1.6876,1.6871,1.6874,136300000.0
2006-07-12 16:16:00,1.6877,1.6877,1.6867,1.6869,136300000.0
2006-07-12 16:17:00,1.687,1.6871,1.6868,1.6871,136300000.0
2006-07-12 16:18:00,1.6872,1.6875,1.6872,1.6873,136300000.0
2006-07-12 16:19:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-07-12 16:20:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-07-12 16:21:00,1.6872,1.6873,1.6865,1.6865,136300000.0
2006-07-12 16:22:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-07-12 16:23:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-07-12 16:24:00,1.6866,1.6866,1.6855,1.6857,136300000.0
2006-07-12 16:25:00,1.6856,1.6864,1.6856,1.6863,136300000.0
2006-07-12 16:26:00,1.6868,1.6872,1.6868,1.6871,136300000.0
2006-07-12 16:27:00,1.6872,1.6874,1.6869,1.687,136300000.0
2006-07-12 16:28:00,1.6871,1.6871,1.6863,1.6868,136300000.0
2006-07-12 16:29:00,1.6867,1.6867,1.6863,1.6864,136300000.0
2006-07-12 16:30:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-07-12 16:31:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-07-12 16:32:00,1.6867,1.6869,1.6865,1.6865,136300000.0
2006-07-12 16:33:00,1.6864,1.6869,1.6864,1.6865,136300000.0
2006-07-12 16:34:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-07-12 16:35:00,1.6866,1.6867,1.6864,1.6865,136300000.0
2006-07-12 16:36:00,1.6864,1.6868,1.6863,1.6867,136300000.0
2006-07-12 16:37:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-07-12 16:38:00,1.6869,1.687,1.6866,1.6869,136300000.0
2006-07-12 16:39:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-07-12 16:40:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-07-12 16:41:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-07-12 16:42:00,1.6876,1.6878,1.6875,1.6877,136300000.0
2006-07-12 16:43:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-07-12 16:44:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-07-12 16:45:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-07-12 16:46:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-07-12 16:47:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-07-12 16:48:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-07-12 16:49:00,1.6881,1.6881,1.6877,1.6877,136300000.0
2006-07-12 16:50:00,1.6876,1.6876,1.687,1.687,136300000.0
2006-07-12 16:51:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-07-12 16:52:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-07-12 16:53:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-07-12 16:54:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-07-12 16:55:00,1.6868,1.6869,1.6866,1.6867,136300000.0
2006-07-12 16:56:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2006-07-12 16:57:00,1.6869,1.6869,1.6864,1.6864,136300000.0
2006-07-12 16:58:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-07-12 16:59:00,1.6867,1.6868,1.6865,1.6865,136300000.0
2006-07-12 17:00:00,1.6863,1.6863,1.6857,1.686,136300000.0
2006-07-12 17:01:00,1.6864,1.6867,1.6864,1.6865,136300000.0
2006-07-12 17:02:00,1.6863,1.6868,1.6863,1.6868,136300000.0
2006-07-12 17:03:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-07-12 17:04:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-07-12 17:05:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-07-12 17:06:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-07-12 17:07:00,1.6869,1.687,1.6868,1.6868,136300000.0
2006-07-12 17:08:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2006-07-12 17:09:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-07-12 17:10:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-07-12 17:11:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-07-12 17:12:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-07-12 17:13:00,1.6864,1.6865,1.6862,1.6862,136300000.0
2006-07-12 17:14:00,1.6863,1.6868,1.6862,1.6865,136300000.0
2006-07-12 17:15:00,1.6864,1.6865,1.6862,1.6862,136300000.0
2006-07-12 17:16:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-07-12 17:17:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-07-12 17:18:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-07-12 17:19:00,1.686,1.6862,1.686,1.686,136300000.0
2006-07-12 17:20:00,1.6861,1.6864,1.686,1.6862,136300000.0
2006-07-12 17:21:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-07-12 17:22:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-07-12 17:23:00,1.6862,1.6867,1.6861,1.6867,136300000.0
2006-07-12 17:24:00,1.6866,1.6866,1.6861,1.6861,136300000.0
2006-07-12 17:25:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-07-12 17:26:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-07-12 17:27:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-07-12 17:28:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-07-12 17:29:00,1.6861,1.6862,1.6859,1.6862,136300000.0
2006-07-12 17:30:00,1.6863,1.6865,1.6863,1.6863,136300000.0
2006-07-12 17:31:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-07-12 17:32:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-07-12 17:33:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-07-12 17:34:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2006-07-12 17:35:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-07-12 17:36:00,1.6864,1.6866,1.6862,1.6862,136300000.0
2006-07-12 17:37:00,1.6863,1.6864,1.6861,1.6863,136300000.0
2006-07-12 17:38:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-07-12 17:39:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-07-12 17:40:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2006-07-12 17:41:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2006-07-12 17:43:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-07-12 17:44:00,1.6855,1.6857,1.6853,1.6853,136300000.0
2006-07-12 17:45:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-07-12 17:46:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-07-12 17:47:00,1.6855,1.6857,1.6853,1.6856,136300000.0
2006-07-12 17:48:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-07-12 17:49:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-07-12 17:50:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-07-12 17:51:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-07-12 17:52:00,1.6848,1.6851,1.6848,1.685,136300000.0
2006-07-12 17:53:00,1.6853,1.6856,1.6851,1.6851,136300000.0
2006-07-12 17:54:00,1.6854,1.6854,1.6849,1.6851,136300000.0
2006-07-12 17:55:00,1.685,1.6856,1.685,1.6852,136300000.0
2006-07-12 17:56:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-07-12 17:57:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-07-12 17:58:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-07-12 17:59:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-07-12 18:00:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-07-12 18:01:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-07-12 18:02:00,1.685,1.6853,1.6849,1.6851,136300000.0
2006-07-12 18:03:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-07-12 18:04:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-07-12 18:05:00,1.6853,1.686,1.6853,1.686,136300000.0
2006-07-12 18:06:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-07-12 18:07:00,1.6861,1.6861,1.6856,1.6859,136300000.0
2006-07-12 18:08:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-07-12 18:09:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-07-12 18:10:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-07-12 18:11:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-07-12 18:12:00,1.686,1.6862,1.686,1.6861,136300000.0
2006-07-12 18:13:00,1.686,1.6862,1.6856,1.6858,136300000.0
2006-07-12 18:14:00,1.6857,1.686,1.6857,1.6858,136300000.0
2006-07-12 18:15:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-07-12 18:16:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-07-12 18:17:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-07-12 18:18:00,1.686,1.6865,1.6859,1.6864,136300000.0
2006-07-12 18:19:00,1.6865,1.6872,1.6865,1.6869,136300000.0
2006-07-12 18:20:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-07-12 18:21:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-07-12 18:22:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-07-12 18:23:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-07-12 18:24:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2006-07-12 18:25:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-07-12 18:26:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-07-12 18:27:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-07-12 18:28:00,1.6868,1.6869,1.6865,1.6868,136300000.0
2006-07-12 18:29:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-07-12 18:30:00,1.6868,1.6872,1.6867,1.687,136300000.0
2006-07-12 18:31:00,1.6869,1.6871,1.6865,1.6866,136300000.0
2006-07-12 18:32:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-07-12 18:33:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-07-12 18:34:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-07-12 18:35:00,1.6869,1.6869,1.6865,1.6867,136300000.0
2006-07-12 18:36:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-07-12 18:37:00,1.6866,1.687,1.6866,1.6866,136300000.0
2006-07-12 18:38:00,1.6867,1.6869,1.6866,1.6869,136300000.0
2006-07-12 18:39:00,1.6871,1.6872,1.6868,1.6868,136300000.0
2006-07-12 18:40:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-07-12 18:41:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-07-12 18:42:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-07-12 18:43:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-07-12 18:44:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-07-12 18:45:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-07-12 18:46:00,1.6867,1.6867,1.6862,1.6862,136300000.0
2006-07-12 18:47:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-07-12 18:48:00,1.6864,1.6865,1.6862,1.6865,136300000.0
2006-07-12 18:49:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2006-07-12 18:50:00,1.6868,1.6868,1.6864,1.6866,136300000.0
2006-07-12 18:51:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-07-12 18:52:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-07-12 18:53:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-07-12 18:54:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-07-12 18:55:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-07-12 18:56:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2006-07-12 18:57:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-07-12 18:58:00,1.6866,1.6868,1.6865,1.6868,136300000.0
2006-07-12 18:59:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-07-12 19:00:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-07-12 19:01:00,1.6872,1.6872,1.6867,1.6868,136300000.0
2006-07-12 19:02:00,1.687,1.687,1.6866,1.6866,136300000.0
2006-07-12 19:03:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-07-12 19:04:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-07-12 19:05:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-07-12 19:06:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-07-12 19:07:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-07-12 19:08:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-07-12 19:09:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-07-12 19:10:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-07-12 19:11:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-07-12 19:12:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-07-12 19:13:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-07-12 19:14:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-07-12 19:15:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-07-12 19:16:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-07-12 19:17:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-07-12 19:18:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-07-12 19:19:00,1.6868,1.6873,1.6867,1.6872,136300000.0
2006-07-12 19:20:00,1.6875,1.6876,1.6871,1.6871,136300000.0
2006-07-12 19:21:00,1.687,1.6872,1.687,1.687,136300000.0
2006-07-12 19:22:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2006-07-12 19:23:00,1.6867,1.6871,1.6867,1.6869,136300000.0
2006-07-12 19:24:00,1.6871,1.6872,1.6867,1.6868,136300000.0
2006-07-12 19:25:00,1.6867,1.687,1.6865,1.6869,136300000.0
2006-07-12 19:26:00,1.6873,1.6873,1.6864,1.6866,136300000.0
2006-07-12 19:27:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2006-07-12 19:28:00,1.6866,1.6883,1.6865,1.6882,136300000.0
2006-07-12 19:29:00,1.6881,1.6882,1.6878,1.6878,136300000.0
2006-07-12 19:30:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-07-12 19:31:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-07-12 19:32:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-07-12 19:33:00,1.6883,1.6884,1.688,1.6883,136300000.0
2006-07-12 19:34:00,1.6882,1.6882,1.6867,1.6867,136300000.0
2006-07-12 19:35:00,1.687,1.687,1.6867,1.6869,136300000.0
2006-07-12 19:36:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-07-12 19:37:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-07-12 19:38:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-07-12 19:39:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-07-12 19:40:00,1.6874,1.6878,1.6874,1.6877,136300000.0
2006-07-12 19:41:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-07-12 19:42:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-07-12 19:43:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-07-12 19:44:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-07-12 19:45:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-07-12 19:46:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2006-07-12 19:47:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-07-12 19:48:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-07-12 19:49:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-07-12 19:50:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-07-12 19:51:00,1.6873,1.6879,1.6873,1.6878,136300000.0
2006-07-12 19:52:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-07-12 19:53:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-07-12 19:54:00,1.6878,1.6878,1.6875,1.6876,136300000.0
2006-07-12 19:55:00,1.6875,1.6878,1.6875,1.6878,136300000.0
2006-07-12 19:56:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-07-12 19:57:00,1.6878,1.688,1.6877,1.688,136300000.0
2006-07-12 19:58:00,1.6881,1.6882,1.6878,1.6878,136300000.0
2006-07-12 19:59:00,1.6876,1.6878,1.6875,1.6876,136300000.0
2006-07-12 20:00:00,1.6878,1.688,1.6875,1.6877,136300000.0
2006-07-12 20:01:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-07-12 20:02:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-07-12 20:03:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-07-12 20:04:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-07-12 20:05:00,1.6881,1.6882,1.6878,1.6878,136300000.0
2006-07-12 20:06:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-07-12 20:07:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-07-12 20:08:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-07-12 20:09:00,1.6878,1.6878,1.6876,1.6877,136300000.0
2006-07-12 20:10:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-07-12 20:11:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-07-12 20:13:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-07-12 20:14:00,1.6881,1.6881,1.6877,1.6878,136300000.0
2006-07-12 20:15:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-07-12 20:16:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-07-12 20:17:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-07-12 20:18:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-07-12 20:19:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-07-12 20:21:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-07-12 20:22:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-07-12 20:23:00,1.6877,1.6877,1.6874,1.6876,136300000.0
2006-07-12 20:24:00,1.6875,1.6876,1.687,1.687,136300000.0
2006-07-12 20:25:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-07-12 20:26:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-07-12 20:28:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-07-12 20:29:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-07-12 20:30:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-07-12 20:31:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-07-12 20:32:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-07-12 20:33:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-07-12 20:34:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-07-12 20:35:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-07-12 20:36:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-07-12 20:37:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-07-12 20:38:00,1.687,1.6871,1.687,1.687,136300000.0
2006-07-12 20:39:00,1.6869,1.6869,1.6864,1.6866,136300000.0
2006-07-12 20:40:00,1.6867,1.6869,1.6866,1.6869,136300000.0
2006-07-12 20:41:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-07-12 20:42:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-07-12 20:43:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-07-12 20:45:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-07-12 20:46:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-07-12 20:47:00,1.6869,1.6871,1.6867,1.6867,136300000.0
2006-07-12 20:48:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-07-12 20:49:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-07-12 20:50:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-07-12 20:51:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-07-12 20:52:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2006-07-12 20:53:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-07-12 20:54:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-07-12 20:55:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-07-12 20:56:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-07-12 20:57:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-07-12 20:58:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-07-12 20:59:00,1.6868,1.6868,1.6864,1.6864,136300000.0
2006-07-12 21:00:00,1.6863,1.6865,1.6862,1.6865,136300000.0
2006-07-12 21:01:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-07-12 21:02:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2006-07-12 21:03:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2006-07-12 21:04:00,1.6863,1.6868,1.6863,1.6868,136300000.0
2006-07-12 21:05:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-07-12 21:06:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-07-12 21:07:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-07-12 21:08:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-07-12 21:09:00,1.6877,1.6877,1.6873,1.6875,136300000.0
2006-07-12 21:10:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-07-12 21:11:00,1.6873,1.6876,1.6873,1.6874,136300000.0
2006-07-12 21:12:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-07-12 21:13:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-07-12 21:14:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-07-12 21:15:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-07-12 21:16:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-07-12 21:17:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-07-12 21:18:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-07-12 21:19:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-07-12 21:21:00,1.6874,1.6877,1.6874,1.6875,136300000.0
2006-07-12 21:22:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-07-12 21:23:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-07-12 21:24:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-07-12 21:25:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-07-12 21:26:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-07-12 21:27:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-07-12 21:28:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-07-12 21:29:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-07-12 21:30:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-07-12 21:31:00,1.6869,1.6871,1.6867,1.687,136300000.0
2006-07-12 21:32:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-07-12 21:33:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-07-12 21:34:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-07-12 21:35:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-07-12 21:36:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-07-12 21:37:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-07-12 21:38:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-07-12 21:39:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-07-12 21:40:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-07-12 21:41:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-07-12 21:42:00,1.6872,1.6874,1.687,1.6874,136300000.0
2006-07-12 21:43:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-07-12 21:44:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2006-07-12 21:45:00,1.6871,1.6875,1.6871,1.6875,136300000.0
2006-07-12 21:46:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-07-12 21:47:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-07-12 21:48:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-07-12 21:49:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-07-12 21:50:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-07-12 21:51:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-07-12 21:52:00,1.6882,1.6884,1.6881,1.6882,136300000.0
2006-07-12 21:53:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-07-12 21:54:00,1.688,1.688,1.688,1.688,136300000.0
2006-07-12 21:55:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-07-12 21:56:00,1.6882,1.6882,1.6879,1.6881,136300000.0
2006-07-12 21:57:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-07-12 21:58:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-07-12 21:59:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-07-12 22:00:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-07-12 22:01:00,1.6885,1.689,1.6884,1.6889,136300000.0
2006-07-12 22:02:00,1.6888,1.6888,1.6884,1.6885,136300000.0
2006-07-12 22:03:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-07-12 22:04:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-07-12 22:05:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-07-12 22:06:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-07-12 22:07:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-07-12 22:08:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-07-12 22:09:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-07-12 22:10:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-07-12 22:11:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-07-12 22:12:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-07-12 22:13:00,1.689,1.689,1.689,1.689,136300000.0
2006-07-12 22:14:00,1.6889,1.689,1.6888,1.6888,136300000.0
2006-07-12 22:15:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-07-12 22:16:00,1.689,1.6891,1.689,1.689,136300000.0
2006-07-12 22:17:00,1.6889,1.6889,1.6885,1.6885,136300000.0
2006-07-12 22:18:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-07-12 22:19:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-07-12 22:20:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-07-12 22:21:00,1.6885,1.6887,1.688,1.6887,136300000.0
2006-07-12 22:22:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-07-12 22:23:00,1.6891,1.6891,1.6889,1.6891,136300000.0
2006-07-12 22:24:00,1.689,1.6891,1.6886,1.6887,136300000.0
2006-07-12 22:25:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-07-12 22:26:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-07-12 22:27:00,1.6894,1.6895,1.6892,1.6895,136300000.0
2006-07-12 22:28:00,1.6897,1.6897,1.6894,1.6896,136300000.0
2006-07-12 22:29:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-07-12 22:30:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-07-12 22:31:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-07-12 22:32:00,1.6898,1.6899,1.6897,1.6899,136300000.0
2006-07-12 22:33:00,1.6898,1.6898,1.6896,1.6897,136300000.0
2006-07-12 22:34:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-07-12 22:35:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-07-12 22:36:00,1.6888,1.6888,1.6884,1.6886,136300000.0
2006-07-12 22:37:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-07-12 22:38:00,1.6889,1.6894,1.6889,1.6894,136300000.0
2006-07-12 22:39:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-07-12 22:40:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-07-12 22:41:00,1.6893,1.6894,1.6891,1.6891,136300000.0
2006-07-12 22:42:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-07-12 22:43:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-07-12 22:44:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-07-12 22:45:00,1.69,1.69,1.6897,1.6899,136300000.0
2006-07-12 22:46:00,1.6906,1.6906,1.6904,1.6906,136300000.0
2006-07-12 22:47:00,1.6907,1.6908,1.6904,1.6904,136300000.0
2006-07-12 22:48:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-07-12 22:49:00,1.6907,1.691,1.6905,1.691,136300000.0
2006-07-12 22:50:00,1.6909,1.691,1.6907,1.6907,136300000.0
2006-07-12 22:51:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-07-12 22:52:00,1.6902,1.6903,1.6898,1.6898,136300000.0
2006-07-12 22:53:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-07-12 22:54:00,1.69,1.69,1.6897,1.6898,136300000.0
2006-07-12 22:55:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-07-12 22:56:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-07-12 22:57:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-07-12 22:58:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2006-07-12 22:59:00,1.6891,1.6893,1.6891,1.6892,136300000.0
2006-07-12 23:00:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-07-12 23:01:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-07-12 23:02:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-07-12 23:03:00,1.689,1.689,1.6887,1.6889,136300000.0
2006-07-12 23:04:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-07-12 23:05:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-07-12 23:06:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-07-12 23:07:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-07-12 23:08:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-07-12 23:09:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-07-12 23:10:00,1.6888,1.6891,1.6888,1.6889,136300000.0
2006-07-12 23:11:00,1.689,1.6892,1.689,1.689,136300000.0
2006-07-12 23:12:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-07-12 23:13:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-07-12 23:14:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-07-12 23:15:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2006-07-12 23:16:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-07-12 23:17:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-07-12 23:18:00,1.6887,1.6888,1.6886,1.6887,136300000.0
2006-07-12 23:19:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-07-12 23:20:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-07-12 23:21:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-07-12 23:22:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-07-12 23:23:00,1.6886,1.6887,1.6884,1.6887,136300000.0
2006-07-12 23:24:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-07-12 23:25:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-07-12 23:27:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-07-12 23:28:00,1.6885,1.6888,1.6885,1.6888,136300000.0
2006-07-12 23:29:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-07-12 23:30:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-07-12 23:31:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-07-12 23:32:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-07-12 23:33:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-07-12 23:34:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-07-12 23:35:00,1.6884,1.6886,1.6884,1.6884,136300000.0
2006-07-12 23:36:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-07-12 23:37:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-07-12 23:38:00,1.6887,1.6889,1.6886,1.6888,136300000.0
2006-07-12 23:39:00,1.6887,1.6887,1.6884,1.6885,136300000.0
2006-07-12 23:40:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-07-12 23:41:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-07-12 23:42:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-07-12 23:43:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-07-12 23:44:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-07-12 23:45:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-07-12 23:46:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-07-12 23:47:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-07-12 23:48:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-07-12 23:49:00,1.6882,1.6883,1.6878,1.6878,136300000.0
2006-07-12 23:50:00,1.6875,1.6881,1.6875,1.688,136300000.0
2006-07-12 23:51:00,1.6879,1.6879,1.6875,1.6878,136300000.0
2006-07-12 23:52:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-07-12 23:53:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-07-12 23:54:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-07-12 23:55:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-07-12 23:57:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-07-12 23:58:00,1.6875,1.6876,1.6873,1.6876,136300000.0
2006-07-12 23:59:00,1.6877,1.6878,1.6874,1.6877,136300000.0
2006-07-13 00:00:00,1.688,1.688,1.688,1.688,136300000.0
2006-07-13 00:01:00,1.6883,1.6883,1.6878,1.6878,136300000.0
2006-07-13 00:02:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-07-13 00:03:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-07-13 00:04:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-07-13 00:05:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-07-13 00:06:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-07-13 00:07:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-07-13 00:08:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-07-13 00:09:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-07-13 00:10:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-07-13 00:11:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-07-13 00:13:00,1.6874,1.6874,1.6872,1.6874,136300000.0
2006-07-13 00:14:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-07-13 00:15:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2006-07-13 00:16:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-07-13 00:17:00,1.687,1.6879,1.687,1.6879,136300000.0
2006-07-13 00:19:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-07-13 00:20:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-07-13 00:21:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-07-13 00:22:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2006-07-13 00:23:00,1.6874,1.6879,1.6874,1.6879,136300000.0
2006-07-13 00:24:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-07-13 00:25:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-07-13 00:26:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-07-13 00:27:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-07-13 00:28:00,1.6874,1.6876,1.6873,1.6874,136300000.0
2006-07-13 00:29:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-07-13 00:30:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-07-13 00:31:00,1.688,1.6881,1.688,1.688,136300000.0
2006-07-13 00:32:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-07-13 00:34:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-07-13 00:35:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-07-13 00:36:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-07-13 00:37:00,1.688,1.6881,1.6878,1.6881,136300000.0
2006-07-13 00:39:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-07-13 00:40:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-07-13 00:41:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-07-13 00:42:00,1.688,1.688,1.6879,1.688,136300000.0
2006-07-13 00:43:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-07-13 00:44:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-07-13 00:45:00,1.6877,1.6881,1.687,1.6874,136300000.0
2006-07-13 00:46:00,1.6875,1.6877,1.6874,1.6876,136300000.0
2006-07-13 00:47:00,1.688,1.688,1.6874,1.6874,136300000.0
2006-07-13 00:48:00,1.6877,1.6881,1.6877,1.6881,136300000.0
2006-07-13 00:49:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-07-13 00:50:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2006-07-13 00:51:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-07-13 00:52:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-07-13 00:53:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-07-13 00:54:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-07-13 00:55:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-07-13 00:56:00,1.688,1.688,1.687,1.687,136300000.0
2006-07-13 00:57:00,1.6868,1.687,1.6866,1.687,136300000.0
2006-07-13 00:58:00,1.6876,1.6876,1.6872,1.6873,136300000.0
2006-07-13 00:59:00,1.6878,1.6886,1.6878,1.6885,136300000.0
2006-07-13 01:00:00,1.6887,1.6888,1.6884,1.6884,136300000.0
2006-07-13 01:01:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-07-13 01:02:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-07-13 01:03:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-07-13 01:04:00,1.6889,1.689,1.6888,1.6889,136300000.0
2006-07-13 01:05:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-07-13 01:06:00,1.6893,1.6895,1.6892,1.6895,136300000.0
2006-07-13 01:07:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-07-13 01:08:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-07-13 01:09:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2006-07-13 01:10:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-07-13 01:11:00,1.6896,1.6897,1.6893,1.6894,136300000.0
2006-07-13 01:12:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-07-13 01:13:00,1.6895,1.6895,1.6891,1.6892,136300000.0
2006-07-13 01:14:00,1.6894,1.6896,1.6893,1.6894,136300000.0
2006-07-13 01:15:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-07-13 01:16:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2006-07-13 01:17:00,1.6896,1.6896,1.6891,1.6891,136300000.0
2006-07-13 01:18:00,1.6892,1.6893,1.6885,1.6885,136300000.0
2006-07-13 01:19:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2006-07-13 01:20:00,1.6888,1.6889,1.6886,1.6887,136300000.0
2006-07-13 01:21:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-07-13 01:22:00,1.6887,1.6888,1.6885,1.6888,136300000.0
2006-07-13 01:23:00,1.689,1.6893,1.689,1.6892,136300000.0
2006-07-13 01:24:00,1.6893,1.6894,1.6891,1.6894,136300000.0
2006-07-13 01:25:00,1.6893,1.6894,1.6891,1.6891,136300000.0
2006-07-13 01:26:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2006-07-13 01:27:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-07-13 01:28:00,1.6894,1.6894,1.6892,1.6893,136300000.0
2006-07-13 01:29:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-07-13 01:30:00,1.6893,1.6896,1.6893,1.6896,136300000.0
2006-07-13 01:31:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-07-13 01:32:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-07-13 01:35:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-07-13 01:36:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-07-13 01:37:00,1.6894,1.6894,1.6892,1.6893,136300000.0
2006-07-13 01:38:00,1.6894,1.6896,1.6893,1.6895,136300000.0
2006-07-13 01:39:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-07-13 01:40:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-07-13 01:41:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-07-13 01:42:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-07-13 01:43:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-07-13 01:44:00,1.6894,1.6896,1.6893,1.6896,136300000.0
2006-07-13 01:45:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-07-13 01:46:00,1.6894,1.6894,1.6889,1.6889,136300000.0
2006-07-13 01:47:00,1.689,1.689,1.6884,1.6884,136300000.0
2006-07-13 01:48:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-07-13 01:49:00,1.6884,1.6887,1.6884,1.6887,136300000.0
2006-07-13 01:50:00,1.6888,1.6888,1.6884,1.6885,136300000.0
2006-07-13 01:51:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-07-13 01:52:00,1.6883,1.6886,1.6883,1.6886,136300000.0
2006-07-13 01:53:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-07-13 01:54:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-07-13 01:55:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-07-13 01:56:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-07-13 01:57:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2006-07-13 01:58:00,1.688,1.6884,1.688,1.6883,136300000.0
2006-07-13 01:59:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-07-13 02:00:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-07-13 02:01:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-13 02:02:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-07-13 02:03:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-07-13 02:04:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-07-13 02:05:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-07-13 02:06:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-07-13 02:07:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-07-13 02:08:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-07-13 02:09:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-07-13 02:10:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-07-13 02:11:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-07-13 02:12:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-07-13 02:13:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-07-13 02:14:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-07-13 02:15:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-07-13 02:16:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-07-13 02:17:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-07-13 02:18:00,1.6877,1.6879,1.6876,1.6879,136300000.0
2006-07-13 02:19:00,1.688,1.6881,1.6878,1.688,136300000.0
2006-07-13 02:20:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2006-07-13 02:21:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-07-13 02:22:00,1.6878,1.6878,1.6876,1.6878,136300000.0
2006-07-13 02:23:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-07-13 02:24:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-07-13 02:25:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-07-13 02:26:00,1.6879,1.6883,1.6879,1.6883,136300000.0
2006-07-13 02:27:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-07-13 02:28:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-07-13 02:29:00,1.6878,1.688,1.6877,1.6878,136300000.0
2006-07-13 02:30:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-07-13 02:31:00,1.6879,1.6883,1.6879,1.6882,136300000.0
2006-07-13 02:32:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-07-13 02:33:00,1.689,1.6892,1.6889,1.689,136300000.0
2006-07-13 02:34:00,1.6891,1.6893,1.6891,1.6892,136300000.0
2006-07-13 02:35:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-07-13 02:36:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-07-13 02:37:00,1.6892,1.6892,1.6887,1.6889,136300000.0
2006-07-13 02:38:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-07-13 02:39:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-07-13 02:40:00,1.6886,1.6886,1.6882,1.6882,136300000.0
2006-07-13 02:41:00,1.6883,1.6885,1.6877,1.6877,136300000.0
2006-07-13 02:42:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-07-13 02:43:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-07-13 02:44:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-07-13 02:45:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-07-13 02:46:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-07-13 02:47:00,1.6881,1.6882,1.688,1.6881,136300000.0
2006-07-13 02:48:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-07-13 02:49:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-07-13 02:50:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-07-13 02:51:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-07-13 02:52:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-07-13 02:53:00,1.6876,1.6878,1.6876,1.6876,136300000.0
2006-07-13 02:54:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-07-13 02:55:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-07-13 02:56:00,1.688,1.6882,1.6879,1.6881,136300000.0
2006-07-13 02:57:00,1.688,1.688,1.6879,1.688,136300000.0
2006-07-13 02:59:00,1.6881,1.6883,1.6879,1.6882,136300000.0
2006-07-13 03:00:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-07-13 03:01:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-07-13 03:02:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-07-13 03:03:00,1.6882,1.6882,1.688,1.6882,136300000.0
2006-07-13 03:04:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-07-13 03:05:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-07-13 03:06:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-13 03:07:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-13 03:08:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-13 03:09:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-07-13 03:10:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-07-13 03:11:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-07-13 03:12:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-07-13 03:13:00,1.6882,1.6885,1.6882,1.6884,136300000.0
2006-07-13 03:14:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-07-13 03:15:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2006-07-13 03:16:00,1.6885,1.6888,1.6884,1.6888,136300000.0
2006-07-13 03:17:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-07-13 03:18:00,1.689,1.689,1.6888,1.689,136300000.0
2006-07-13 03:19:00,1.6891,1.6893,1.689,1.6893,136300000.0
2006-07-13 03:20:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-07-13 03:21:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-07-13 03:22:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-07-13 03:23:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-07-13 03:24:00,1.6888,1.6889,1.6886,1.6887,136300000.0
2006-07-13 03:25:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-07-13 03:26:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-07-13 03:27:00,1.6893,1.6896,1.6893,1.6895,136300000.0
2006-07-13 03:28:00,1.6894,1.6896,1.6891,1.6891,136300000.0
2006-07-13 03:29:00,1.6892,1.6892,1.6889,1.6891,136300000.0
2006-07-13 03:30:00,1.689,1.689,1.6838,1.6843,136300000.0
2006-07-13 03:31:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-07-13 03:32:00,1.6844,1.6846,1.6842,1.6843,136300000.0
2006-07-13 03:33:00,1.685,1.685,1.6842,1.6844,136300000.0
2006-07-13 03:34:00,1.6845,1.6847,1.6842,1.6843,136300000.0
2006-07-13 03:35:00,1.6845,1.6845,1.6841,1.6842,136300000.0
2006-07-13 03:36:00,1.6841,1.6841,1.6831,1.6831,136300000.0
2006-07-13 03:37:00,1.6832,1.6832,1.6829,1.6831,136300000.0
2006-07-13 03:38:00,1.6832,1.6836,1.6829,1.6834,136300000.0
2006-07-13 03:39:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-07-13 03:40:00,1.6839,1.6843,1.6839,1.6841,136300000.0
2006-07-13 03:41:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-07-13 03:42:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-07-13 03:43:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-07-13 03:44:00,1.6841,1.6842,1.6836,1.6837,136300000.0
2006-07-13 03:45:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-07-13 03:46:00,1.6833,1.6833,1.6828,1.6828,136300000.0
2006-07-13 03:47:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-07-13 03:48:00,1.6826,1.6826,1.682,1.682,136300000.0
2006-07-13 03:49:00,1.6821,1.6823,1.682,1.6822,136300000.0
2006-07-13 03:50:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2006-07-13 03:51:00,1.6828,1.6831,1.6827,1.683,136300000.0
2006-07-13 03:52:00,1.6829,1.683,1.6826,1.6826,136300000.0
2006-07-13 03:53:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-07-13 03:54:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-07-13 03:55:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-07-13 03:56:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-07-13 03:57:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-07-13 03:58:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-13 03:59:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-07-13 04:00:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2006-07-13 04:01:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-07-13 04:02:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-07-13 04:03:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-07-13 04:05:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-07-13 04:06:00,1.6826,1.6829,1.6825,1.6828,136300000.0
2006-07-13 04:07:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-07-13 04:08:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-07-13 04:09:00,1.6831,1.6832,1.6829,1.683,136300000.0
2006-07-13 04:10:00,1.6831,1.6833,1.683,1.6832,136300000.0
2006-07-13 04:11:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-07-13 04:12:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-07-13 04:13:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-07-13 04:14:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-07-13 04:15:00,1.6831,1.6833,1.6827,1.6827,136300000.0
2006-07-13 04:16:00,1.6828,1.683,1.6827,1.6827,136300000.0
2006-07-13 04:17:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-07-13 04:18:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-07-13 04:19:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-07-13 04:20:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-07-13 04:21:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-13 04:23:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-07-13 04:24:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-07-13 04:25:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-07-13 04:27:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-07-13 04:28:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-07-13 04:29:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-07-13 04:30:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-07-13 04:31:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-07-13 04:32:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-07-13 04:33:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-13 04:34:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-07-13 04:35:00,1.6823,1.6825,1.6821,1.6823,136300000.0
2006-07-13 04:36:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-13 04:37:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-07-13 04:38:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-13 04:40:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-13 04:41:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-13 04:42:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-07-13 04:43:00,1.682,1.6822,1.6819,1.6821,136300000.0
2006-07-13 04:44:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-07-13 04:45:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-07-13 04:47:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-13 04:48:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-07-13 04:50:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-07-13 04:51:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-13 04:52:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-13 04:53:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-13 04:54:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-13 04:57:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-07-13 04:58:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-13 04:59:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-07-13 05:00:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-07-13 05:01:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-13 05:02:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-07-13 05:03:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-07-13 05:04:00,1.6819,1.682,1.6817,1.682,136300000.0
2006-07-13 05:05:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-07-13 05:06:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2006-07-13 05:07:00,1.6827,1.6831,1.6826,1.683,136300000.0
2006-07-13 05:08:00,1.6834,1.6836,1.6832,1.6833,136300000.0
2006-07-13 05:09:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2006-07-13 05:10:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-07-13 05:11:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-07-13 05:12:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-07-13 05:13:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-07-13 05:14:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-07-13 05:15:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-07-13 05:16:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-07-13 05:17:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-07-13 05:18:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-07-13 05:19:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-07-13 05:20:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-07-13 05:21:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-07-13 05:22:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-07-13 05:23:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-07-13 05:24:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-07-13 05:25:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-07-13 05:26:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-07-13 05:27:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-07-13 05:28:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-07-13 05:29:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-07-13 05:30:00,1.6828,1.6831,1.6828,1.683,136300000.0
2006-07-13 05:31:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-07-13 05:32:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-07-13 05:33:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-07-13 05:34:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-07-13 05:35:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-07-13 05:36:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-07-13 05:37:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-07-13 05:38:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-07-13 05:39:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-07-13 05:40:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-13 05:41:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-13 05:42:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-07-13 05:43:00,1.6829,1.683,1.6824,1.6824,136300000.0
2006-07-13 05:44:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-07-13 05:45:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-07-13 05:46:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-07-13 05:47:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-07-13 05:48:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-07-13 05:49:00,1.6828,1.6828,1.6824,1.6826,136300000.0
2006-07-13 05:50:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-07-13 05:51:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-07-13 05:52:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-07-13 05:53:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-07-13 05:54:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-07-13 05:55:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-13 05:56:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-13 05:57:00,1.6827,1.6829,1.6825,1.6829,136300000.0
2006-07-13 05:58:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-07-13 05:59:00,1.683,1.683,1.6824,1.6824,136300000.0
2006-07-13 06:00:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-07-13 06:01:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-13 06:02:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-07-13 06:03:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-07-13 06:04:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-07-13 06:05:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-07-13 06:06:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-07-13 06:07:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-07-13 06:08:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-07-13 06:09:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-07-13 06:10:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-07-13 06:11:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-07-13 06:12:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-07-13 06:13:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-07-13 06:14:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-07-13 06:15:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-07-13 06:16:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-07-13 06:17:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-07-13 06:18:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-07-13 06:19:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-07-13 06:20:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-07-13 06:21:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-07-13 06:22:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-07-13 06:23:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-07-13 06:24:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-07-13 06:25:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-07-13 06:26:00,1.6819,1.6819,1.6814,1.6814,136300000.0
2006-07-13 06:27:00,1.6813,1.6817,1.6812,1.6816,136300000.0
2006-07-13 06:28:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-07-13 06:30:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-07-13 06:32:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-07-13 06:33:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-07-13 06:34:00,1.6816,1.6818,1.6815,1.6817,136300000.0
2006-07-13 06:35:00,1.6816,1.6818,1.6814,1.6818,136300000.0
2006-07-13 06:36:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-07-13 06:37:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-07-13 06:38:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2006-07-13 06:39:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-07-13 06:40:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-07-13 06:41:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-07-13 06:42:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-13 06:43:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-07-13 06:44:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-07-13 06:45:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-07-13 06:46:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-07-13 06:47:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-07-13 06:48:00,1.6813,1.6815,1.6812,1.6814,136300000.0
2006-07-13 06:49:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-07-13 06:50:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-07-13 06:51:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-13 06:52:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-07-13 06:53:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-07-13 06:54:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-07-13 06:55:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-07-13 06:56:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-07-13 06:57:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-07-13 06:58:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-07-13 06:59:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-07-13 07:00:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-07-13 07:01:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-07-13 07:02:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-13 07:03:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-07-13 07:04:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-07-13 07:05:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-07-13 07:06:00,1.6818,1.6818,1.6813,1.6813,136300000.0
2006-07-13 07:07:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-07-13 07:08:00,1.6815,1.6819,1.6813,1.6819,136300000.0
2006-07-13 07:09:00,1.6818,1.682,1.6816,1.6818,136300000.0
2006-07-13 07:10:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-07-13 07:11:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-13 07:12:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-07-13 07:13:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-07-13 07:14:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-13 07:15:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-13 07:16:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-07-13 07:17:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-07-13 07:18:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-07-13 07:19:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-07-13 07:20:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-07-13 07:21:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-07-13 07:22:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2006-07-13 07:23:00,1.6829,1.6832,1.6828,1.6831,136300000.0
2006-07-13 07:24:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-07-13 07:25:00,1.6827,1.6828,1.6825,1.6826,136300000.0
2006-07-13 07:26:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-07-13 07:27:00,1.6822,1.6827,1.6822,1.6826,136300000.0
2006-07-13 07:28:00,1.6827,1.6829,1.6826,1.6828,136300000.0
2006-07-13 07:29:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-07-13 07:30:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-07-13 07:31:00,1.6828,1.683,1.6827,1.6827,136300000.0
2006-07-13 07:32:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-07-13 07:33:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-07-13 07:34:00,1.6827,1.6829,1.6826,1.6827,136300000.0
2006-07-13 07:36:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-07-13 07:37:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-07-13 07:38:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-07-13 07:39:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-07-13 07:40:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-07-13 07:41:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-07-13 07:42:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-07-13 07:43:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-07-13 07:44:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-07-13 07:45:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-13 07:46:00,1.6826,1.6828,1.6825,1.6825,136300000.0
2006-07-13 07:47:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-07-13 07:48:00,1.6826,1.6826,1.6822,1.6823,136300000.0
2006-07-13 07:49:00,1.6825,1.6826,1.6822,1.6823,136300000.0
2006-07-13 07:50:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-07-13 07:51:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-07-13 07:52:00,1.6822,1.6824,1.6821,1.6821,136300000.0
2006-07-13 07:53:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2006-07-13 07:54:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-13 07:55:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-07-13 07:57:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-07-13 07:58:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-07-13 07:59:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-07-13 08:00:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-13 08:01:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-07-13 08:02:00,1.6818,1.682,1.6817,1.6818,136300000.0
2006-07-13 08:03:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-13 08:04:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-07-13 08:05:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-13 08:06:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-13 08:07:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-07-13 08:08:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-07-13 08:09:00,1.6816,1.6817,1.6814,1.6816,136300000.0
2006-07-13 08:10:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-07-13 08:11:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-07-13 08:12:00,1.682,1.6822,1.682,1.682,136300000.0
2006-07-13 08:13:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-07-13 08:14:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-07-13 08:15:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-07-13 08:16:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-13 08:17:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-13 08:18:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-07-13 08:19:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-07-13 08:20:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-13 08:21:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-07-13 08:22:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-07-13 08:23:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2006-07-13 08:24:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-07-13 08:25:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-07-13 08:26:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-07-13 08:27:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-07-13 08:28:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-07-13 08:29:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-07-13 08:30:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-13 08:31:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-07-13 08:32:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-07-13 08:33:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-07-13 08:34:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-07-13 08:35:00,1.6815,1.6817,1.6813,1.6814,136300000.0
2006-07-13 08:36:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-07-13 08:37:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-07-13 08:38:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-07-13 08:39:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-07-13 08:40:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-07-13 08:41:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-07-13 08:42:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-07-13 08:43:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-07-13 08:44:00,1.6815,1.6817,1.6813,1.6816,136300000.0
2006-07-13 08:45:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-07-13 08:46:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-07-13 08:47:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-07-13 08:48:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-13 08:49:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-13 08:50:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2006-07-13 08:51:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-13 08:52:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-07-13 08:53:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-07-13 08:54:00,1.6827,1.683,1.6826,1.6826,136300000.0
2006-07-13 08:55:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-07-13 08:56:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-07-13 08:57:00,1.6826,1.6826,1.6819,1.6821,136300000.0
2006-07-13 08:58:00,1.682,1.6821,1.6816,1.6816,136300000.0
2006-07-13 08:59:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-07-13 09:00:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-07-13 09:01:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-07-13 09:02:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-07-13 09:03:00,1.6818,1.6822,1.6817,1.6822,136300000.0
2006-07-13 09:04:00,1.6825,1.683,1.6823,1.6823,136300000.0
2006-07-13 09:05:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-13 09:06:00,1.6823,1.6826,1.6822,1.6826,136300000.0
2006-07-13 09:07:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-07-13 09:08:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-07-13 09:09:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-07-13 09:10:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-07-13 09:11:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-07-13 09:12:00,1.683,1.6832,1.6829,1.683,136300000.0
2006-07-13 09:13:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-07-13 09:14:00,1.6832,1.6839,1.6831,1.6837,136300000.0
2006-07-13 09:15:00,1.6838,1.6842,1.6837,1.6842,136300000.0
2006-07-13 09:16:00,1.6841,1.6844,1.684,1.6842,136300000.0
2006-07-13 09:17:00,1.6841,1.6842,1.6837,1.6841,136300000.0
2006-07-13 09:18:00,1.6842,1.6842,1.6835,1.6835,136300000.0
2006-07-13 09:19:00,1.6838,1.6839,1.6836,1.6839,136300000.0
2006-07-13 09:20:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-07-13 09:21:00,1.684,1.6842,1.6839,1.6839,136300000.0
2006-07-13 09:22:00,1.684,1.6843,1.6835,1.6842,136300000.0
2006-07-13 09:23:00,1.6841,1.6842,1.6838,1.6838,136300000.0
2006-07-13 09:24:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-07-13 09:25:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-07-13 09:26:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-07-13 09:27:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-07-13 09:28:00,1.6837,1.684,1.6837,1.6839,136300000.0
2006-07-13 09:29:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2006-07-13 09:30:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-13 09:31:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2006-07-13 09:32:00,1.6849,1.685,1.6843,1.6843,136300000.0
2006-07-13 09:33:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2006-07-13 09:34:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-07-13 09:35:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-07-13 09:36:00,1.6849,1.685,1.6845,1.6846,136300000.0
2006-07-13 09:37:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2006-07-13 09:38:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-07-13 09:39:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-07-13 09:40:00,1.6848,1.6853,1.6847,1.6853,136300000.0
2006-07-13 09:41:00,1.6852,1.6855,1.6851,1.6851,136300000.0
2006-07-13 09:42:00,1.6852,1.6852,1.6846,1.685,136300000.0
2006-07-13 09:43:00,1.6851,1.6853,1.6849,1.6852,136300000.0
2006-07-13 09:44:00,1.6851,1.6851,1.6847,1.6848,136300000.0
2006-07-13 09:45:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-07-13 09:46:00,1.6846,1.6848,1.6845,1.6845,136300000.0
2006-07-13 09:47:00,1.6846,1.6846,1.684,1.6842,136300000.0
2006-07-13 09:48:00,1.6843,1.6843,1.684,1.6842,136300000.0
2006-07-13 09:49:00,1.6841,1.6844,1.684,1.6842,136300000.0
2006-07-13 09:50:00,1.6843,1.6845,1.6841,1.6841,136300000.0
2006-07-13 09:51:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-07-13 09:52:00,1.684,1.6841,1.6837,1.6839,136300000.0
2006-07-13 09:53:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-07-13 09:54:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2006-07-13 09:55:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-07-13 09:56:00,1.6839,1.6841,1.6838,1.684,136300000.0
2006-07-13 09:57:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-07-13 09:58:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-07-13 09:59:00,1.6837,1.6838,1.6835,1.6836,136300000.0
2006-07-13 10:00:00,1.6835,1.6838,1.6831,1.6838,136300000.0
2006-07-13 10:01:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-07-13 10:02:00,1.684,1.684,1.6835,1.6839,136300000.0
2006-07-13 10:03:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-07-13 10:04:00,1.6839,1.6841,1.6838,1.684,136300000.0
2006-07-13 10:05:00,1.6841,1.6842,1.6838,1.6838,136300000.0
2006-07-13 10:06:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2006-07-13 10:07:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-13 10:08:00,1.6845,1.6845,1.684,1.684,136300000.0
2006-07-13 10:09:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-07-13 10:10:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-07-13 10:11:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-07-13 10:12:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-07-13 10:13:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-07-13 10:14:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-07-13 10:15:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-07-13 10:16:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-07-13 10:17:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-07-13 10:18:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-07-13 10:19:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-13 10:20:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-07-13 10:21:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-07-13 10:22:00,1.683,1.6832,1.6829,1.6831,136300000.0
2006-07-13 10:23:00,1.6834,1.6837,1.6832,1.6832,136300000.0
2006-07-13 10:24:00,1.6833,1.6835,1.6831,1.6833,136300000.0
2006-07-13 10:25:00,1.6834,1.6834,1.6829,1.683,136300000.0
2006-07-13 10:26:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-07-13 10:27:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-07-13 10:28:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-07-13 10:29:00,1.6833,1.6833,1.6829,1.6831,136300000.0
2006-07-13 10:30:00,1.683,1.6832,1.6826,1.6826,136300000.0
2006-07-13 10:31:00,1.6825,1.6825,1.6817,1.6817,136300000.0
2006-07-13 10:32:00,1.6816,1.6816,1.6811,1.6813,136300000.0
2006-07-13 10:33:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-07-13 10:34:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-07-13 10:35:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-13 10:36:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-07-13 10:37:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-07-13 10:38:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2006-07-13 10:39:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-13 10:40:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-07-13 10:41:00,1.6817,1.6822,1.6817,1.6822,136300000.0
2006-07-13 10:42:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-07-13 10:43:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-13 10:44:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-13 10:45:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-07-13 10:46:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2006-07-13 10:47:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-13 10:48:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-07-13 10:49:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-07-13 10:50:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-07-13 10:51:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2006-07-13 10:52:00,1.6828,1.6832,1.6826,1.6832,136300000.0
2006-07-13 10:53:00,1.6837,1.6838,1.6833,1.6833,136300000.0
2006-07-13 10:54:00,1.6832,1.6834,1.683,1.6833,136300000.0
2006-07-13 10:55:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-07-13 10:56:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-07-13 10:57:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-07-13 10:58:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-07-13 10:59:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-07-13 11:00:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-07-13 11:01:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-07-13 11:02:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-07-13 11:03:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-07-13 11:04:00,1.6836,1.6836,1.6833,1.6835,136300000.0
2006-07-13 11:05:00,1.6836,1.6836,1.6832,1.6834,136300000.0
2006-07-13 11:06:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-07-13 11:07:00,1.6834,1.6838,1.6834,1.6836,136300000.0
2006-07-13 11:08:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-07-13 11:09:00,1.6835,1.6838,1.6834,1.6838,136300000.0
2006-07-13 11:10:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-07-13 11:11:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-07-13 11:12:00,1.684,1.6841,1.6835,1.6836,136300000.0
2006-07-13 11:13:00,1.6838,1.6844,1.6838,1.6842,136300000.0
2006-07-13 11:14:00,1.6841,1.6844,1.6841,1.6842,136300000.0
2006-07-13 11:15:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-07-13 11:16:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2006-07-13 11:17:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-07-13 11:18:00,1.6849,1.6849,1.6842,1.6842,136300000.0
2006-07-13 11:19:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-07-13 11:20:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-07-13 11:21:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-07-13 11:22:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-07-13 11:23:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-07-13 11:24:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-07-13 11:25:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-07-13 11:26:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2006-07-13 11:27:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-07-13 11:28:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-07-13 11:29:00,1.6846,1.6848,1.6841,1.6842,136300000.0
2006-07-13 11:30:00,1.6841,1.6841,1.6833,1.6835,136300000.0
2006-07-13 11:31:00,1.6836,1.6837,1.6831,1.6832,136300000.0
2006-07-13 11:32:00,1.6831,1.6836,1.6831,1.6835,136300000.0
2006-07-13 11:33:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-07-13 11:34:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-07-13 11:35:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-07-13 11:36:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-07-13 11:37:00,1.6837,1.684,1.6837,1.6839,136300000.0
2006-07-13 11:38:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-07-13 11:39:00,1.684,1.684,1.684,1.684,136300000.0
2006-07-13 11:40:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-07-13 11:41:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-07-13 11:42:00,1.6844,1.6851,1.6844,1.6851,136300000.0
2006-07-13 11:43:00,1.685,1.6851,1.6848,1.685,136300000.0
2006-07-13 11:44:00,1.6853,1.6856,1.6852,1.6854,136300000.0
2006-07-13 11:45:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-07-13 11:46:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2006-07-13 11:47:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-07-13 11:48:00,1.685,1.685,1.6848,1.685,136300000.0
2006-07-13 11:49:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-07-13 11:50:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-07-13 11:51:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2006-07-13 11:52:00,1.6846,1.6851,1.6846,1.6851,136300000.0
2006-07-13 11:53:00,1.6855,1.6857,1.6851,1.6851,136300000.0
2006-07-13 11:54:00,1.6852,1.6857,1.685,1.6856,136300000.0
2006-07-13 11:55:00,1.6855,1.6855,1.6851,1.6852,136300000.0
2006-07-13 11:56:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-07-13 11:57:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-07-13 11:58:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-07-13 11:59:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-07-13 12:00:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-07-13 12:01:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-07-13 12:02:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-07-13 12:03:00,1.6845,1.6845,1.684,1.684,136300000.0
2006-07-13 12:04:00,1.6847,1.6848,1.6844,1.6847,136300000.0
2006-07-13 12:05:00,1.6845,1.6849,1.6844,1.6849,136300000.0
2006-07-13 12:06:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-07-13 12:07:00,1.6852,1.6854,1.6846,1.6847,136300000.0
2006-07-13 12:08:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-07-13 12:09:00,1.6845,1.6846,1.6842,1.6842,136300000.0
2006-07-13 12:10:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-07-13 12:11:00,1.6841,1.6848,1.6841,1.6847,136300000.0
2006-07-13 12:13:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-07-13 12:14:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-07-13 12:15:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-07-13 12:16:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-07-13 12:17:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-07-13 12:18:00,1.6842,1.6846,1.6842,1.6845,136300000.0
2006-07-13 12:19:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-07-13 12:20:00,1.6844,1.6855,1.6844,1.6853,136300000.0
2006-07-13 12:21:00,1.6854,1.6854,1.6849,1.685,136300000.0
2006-07-13 12:22:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-07-13 12:23:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-07-13 12:25:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2006-07-13 12:26:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-07-13 12:27:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-07-13 12:28:00,1.685,1.685,1.685,1.685,136300000.0
2006-07-13 12:29:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-07-13 12:30:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2006-07-13 12:31:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-07-13 12:32:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-07-13 12:33:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-07-13 12:34:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-07-13 12:35:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-07-13 12:36:00,1.685,1.6851,1.6848,1.6851,136300000.0
2006-07-13 12:37:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-07-13 12:38:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-07-13 12:39:00,1.6846,1.6849,1.6844,1.6845,136300000.0
2006-07-13 12:40:00,1.6844,1.6848,1.6844,1.6845,136300000.0
2006-07-13 12:41:00,1.6846,1.6852,1.6846,1.6852,136300000.0
2006-07-13 12:42:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-07-13 12:43:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-07-13 12:44:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-07-13 12:45:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-07-13 12:46:00,1.6855,1.6856,1.6852,1.6852,136300000.0
2006-07-13 12:47:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-07-13 12:48:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-07-13 12:49:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-07-13 12:50:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-07-13 12:51:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2006-07-13 12:52:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-07-13 12:53:00,1.6851,1.6853,1.6849,1.685,136300000.0
2006-07-13 12:54:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-07-13 12:55:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-07-13 12:56:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-07-13 12:57:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-07-13 12:58:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-07-13 12:59:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-07-13 13:00:00,1.6843,1.6843,1.6832,1.6835,136300000.0
2006-07-13 13:01:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-07-13 13:02:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-07-13 13:03:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-07-13 13:04:00,1.6837,1.6839,1.6836,1.6836,136300000.0
2006-07-13 13:05:00,1.6837,1.6838,1.6826,1.6827,136300000.0
2006-07-13 13:06:00,1.6825,1.683,1.6824,1.6829,136300000.0
2006-07-13 13:07:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-07-13 13:08:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-07-13 13:09:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-07-13 13:10:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-07-13 13:11:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-07-13 13:12:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-07-13 13:13:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-07-13 13:14:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-07-13 13:15:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-07-13 13:16:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2006-07-13 13:17:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-07-13 13:18:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-07-13 13:19:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-07-13 13:20:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-07-13 13:21:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-07-13 13:22:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-07-13 13:23:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-07-13 13:24:00,1.6833,1.6833,1.6827,1.6827,136300000.0
2006-07-13 13:25:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-07-13 13:26:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-07-13 13:27:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-07-13 13:28:00,1.6828,1.683,1.6826,1.683,136300000.0
2006-07-13 13:29:00,1.6829,1.6836,1.6829,1.6834,136300000.0
2006-07-13 13:30:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-07-13 13:31:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-07-13 13:32:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-07-13 13:34:00,1.6835,1.6839,1.6834,1.6839,136300000.0
2006-07-13 13:35:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-07-13 13:36:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-07-13 13:37:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-07-13 13:38:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-07-13 13:39:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-07-13 13:40:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-07-13 13:41:00,1.6841,1.6841,1.6838,1.6841,136300000.0
2006-07-13 13:42:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-07-13 13:43:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-07-13 13:44:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-07-13 13:45:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2006-07-13 13:46:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-07-13 13:47:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-07-13 13:48:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-07-13 13:49:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-07-13 13:50:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-07-13 13:51:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-07-13 13:52:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-07-13 13:53:00,1.6837,1.6838,1.6836,1.6837,136300000.0
2006-07-13 13:54:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-07-13 13:55:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-07-13 13:56:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-07-13 13:57:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-07-13 13:58:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-07-13 13:59:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-07-13 14:00:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2006-07-13 14:01:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-07-13 14:02:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-07-13 14:03:00,1.6833,1.6836,1.6831,1.6831,136300000.0
2006-07-13 14:04:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-07-13 14:05:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-07-13 14:06:00,1.6831,1.6831,1.6816,1.6816,136300000.0
2006-07-13 14:07:00,1.6817,1.6821,1.6817,1.6819,136300000.0
2006-07-13 14:08:00,1.6818,1.6818,1.681,1.6816,136300000.0
2006-07-13 14:09:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2006-07-13 14:10:00,1.6814,1.6823,1.6813,1.6822,136300000.0
2006-07-13 14:11:00,1.6827,1.6828,1.6824,1.6824,136300000.0
2006-07-13 14:12:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-13 14:13:00,1.6822,1.6822,1.6817,1.6818,136300000.0
2006-07-13 14:14:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-13 14:15:00,1.6821,1.6825,1.6821,1.6824,136300000.0
2006-07-13 14:16:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-07-13 14:17:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-13 14:18:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-13 14:19:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-07-13 14:20:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-13 14:21:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-07-13 14:22:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-13 14:23:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-07-13 14:24:00,1.6816,1.6819,1.6815,1.6818,136300000.0
2006-07-13 14:25:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-07-13 14:26:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-07-13 14:27:00,1.6825,1.6826,1.6823,1.6826,136300000.0
2006-07-13 14:28:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2006-07-13 14:29:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-07-13 14:30:00,1.6831,1.6831,1.6826,1.6827,136300000.0
2006-07-13 14:31:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-07-13 14:32:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-13 14:33:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-07-13 14:34:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-07-13 14:35:00,1.6823,1.6826,1.6821,1.6821,136300000.0
2006-07-13 14:36:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2006-07-13 14:37:00,1.6822,1.6822,1.6818,1.6821,136300000.0
2006-07-13 14:38:00,1.682,1.6821,1.6815,1.6816,136300000.0
2006-07-13 14:39:00,1.6815,1.6816,1.6811,1.6811,136300000.0
2006-07-13 14:40:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-07-13 14:41:00,1.6813,1.6817,1.6811,1.6815,136300000.0
2006-07-13 14:42:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-07-13 14:43:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-07-13 14:44:00,1.6819,1.6826,1.6819,1.6824,136300000.0
2006-07-13 14:45:00,1.6823,1.6828,1.6823,1.6828,136300000.0
2006-07-13 14:46:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-07-13 14:47:00,1.6827,1.6831,1.6821,1.6821,136300000.0
2006-07-13 14:48:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-07-13 14:49:00,1.6823,1.6823,1.682,1.6821,136300000.0
2006-07-13 14:50:00,1.6824,1.6833,1.6824,1.6833,136300000.0
2006-07-13 14:51:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-13 14:52:00,1.683,1.6832,1.6828,1.6829,136300000.0
2006-07-13 14:53:00,1.683,1.6833,1.683,1.6831,136300000.0
2006-07-13 14:54:00,1.6832,1.6832,1.6828,1.6829,136300000.0
2006-07-13 14:55:00,1.6828,1.6829,1.6825,1.6825,136300000.0
2006-07-13 14:56:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-13 14:57:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-07-13 14:58:00,1.682,1.6821,1.6818,1.682,136300000.0
2006-07-13 14:59:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-07-13 15:00:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-07-13 15:01:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2006-07-13 15:02:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-07-13 15:03:00,1.6819,1.6826,1.6818,1.6824,136300000.0
2006-07-13 15:04:00,1.6826,1.6828,1.6824,1.6824,136300000.0
2006-07-13 15:05:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-07-13 15:06:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-13 15:07:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-13 15:08:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-13 15:09:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-13 15:10:00,1.6825,1.6829,1.6825,1.6827,136300000.0
2006-07-13 15:11:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-07-13 15:12:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-07-13 15:13:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-07-13 15:14:00,1.6825,1.6829,1.6825,1.6829,136300000.0
2006-07-13 15:15:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2006-07-13 15:16:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-07-13 15:17:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-07-13 15:18:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-07-13 15:19:00,1.6828,1.6834,1.6828,1.6834,136300000.0
2006-07-13 15:20:00,1.6833,1.6834,1.683,1.6831,136300000.0
2006-07-13 15:21:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-07-13 15:22:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-07-13 15:23:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2006-07-13 15:24:00,1.6825,1.6827,1.6824,1.6825,136300000.0
2006-07-13 15:25:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-13 15:26:00,1.6824,1.6832,1.6824,1.6832,136300000.0
2006-07-13 15:27:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-07-13 15:28:00,1.6835,1.6835,1.6827,1.6832,136300000.0
2006-07-13 15:29:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2006-07-13 15:30:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-07-13 15:31:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-13 15:32:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-07-13 15:33:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-07-13 15:34:00,1.6821,1.6824,1.682,1.6822,136300000.0
2006-07-13 15:35:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-07-13 15:36:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-07-13 15:37:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-07-13 15:38:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-07-13 15:39:00,1.683,1.6831,1.6828,1.6831,136300000.0
2006-07-13 15:40:00,1.6829,1.6831,1.6827,1.6827,136300000.0
2006-07-13 15:41:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-07-13 15:42:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-07-13 15:43:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-07-13 15:44:00,1.682,1.682,1.6816,1.6818,136300000.0
2006-07-13 15:45:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-07-13 15:46:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-07-13 15:47:00,1.6813,1.6813,1.6806,1.6812,136300000.0
2006-07-13 15:48:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-07-13 15:49:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-07-13 15:50:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-07-13 15:51:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-07-13 15:52:00,1.6811,1.6818,1.6811,1.6818,136300000.0
2006-07-13 15:53:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-07-13 15:54:00,1.6814,1.6819,1.6813,1.6817,136300000.0
2006-07-13 15:55:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2006-07-13 15:56:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-07-13 15:57:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-07-13 15:58:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2006-07-13 15:59:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-07-13 16:00:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-07-13 16:01:00,1.6815,1.6818,1.6813,1.6816,136300000.0
2006-07-13 16:02:00,1.6817,1.6821,1.6816,1.6821,136300000.0
2006-07-13 16:03:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-13 16:04:00,1.6818,1.6819,1.6812,1.6812,136300000.0
2006-07-13 16:05:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-07-13 16:06:00,1.6821,1.6824,1.682,1.6824,136300000.0
2006-07-13 16:07:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-07-13 16:08:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2006-07-13 16:09:00,1.6829,1.6829,1.6823,1.6825,136300000.0
2006-07-13 16:10:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-07-13 16:11:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-07-13 16:12:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-07-13 16:13:00,1.6831,1.6833,1.683,1.6831,136300000.0
2006-07-13 16:14:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-07-13 16:15:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-07-13 16:16:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-07-13 16:17:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-07-13 16:18:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-13 16:19:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-13 16:20:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-07-13 16:21:00,1.6819,1.6819,1.681,1.6812,136300000.0
2006-07-13 16:22:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-07-13 16:23:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-13 16:24:00,1.6816,1.6816,1.681,1.6815,136300000.0
2006-07-13 16:25:00,1.6814,1.6817,1.6814,1.6814,136300000.0
2006-07-13 16:26:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-07-13 16:27:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-07-13 16:28:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-07-13 16:29:00,1.6813,1.6816,1.6812,1.6816,136300000.0
2006-07-13 16:30:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-07-13 16:31:00,1.6817,1.6818,1.6812,1.6813,136300000.0
2006-07-13 16:32:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-07-13 16:33:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2006-07-13 16:34:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-13 16:35:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-07-13 16:36:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-07-13 16:37:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-07-13 16:38:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-07-13 16:39:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-13 16:40:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-13 16:41:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-07-13 16:42:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-07-13 16:43:00,1.6822,1.6828,1.6821,1.6828,136300000.0
2006-07-13 16:44:00,1.683,1.683,1.6823,1.6824,136300000.0
2006-07-13 16:45:00,1.6821,1.6825,1.6821,1.6824,136300000.0
2006-07-13 16:46:00,1.6823,1.6824,1.6818,1.682,136300000.0
2006-07-13 16:47:00,1.6818,1.6821,1.6817,1.6819,136300000.0
2006-07-13 16:48:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-07-13 16:49:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-07-13 16:50:00,1.6821,1.6822,1.6819,1.682,136300000.0
2006-07-13 16:51:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-13 16:52:00,1.682,1.682,1.6814,1.6815,136300000.0
2006-07-13 16:53:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-07-13 16:54:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-07-13 16:55:00,1.6819,1.682,1.6814,1.6814,136300000.0
2006-07-13 16:56:00,1.6813,1.6814,1.6811,1.6812,136300000.0
2006-07-13 16:57:00,1.6813,1.6813,1.681,1.6812,136300000.0
2006-07-13 16:58:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-07-13 16:59:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-07-13 17:00:00,1.6812,1.6812,1.6806,1.6806,136300000.0
2006-07-13 17:01:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-07-13 17:02:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-07-13 17:03:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-07-13 17:04:00,1.6818,1.682,1.6817,1.6819,136300000.0
2006-07-13 17:05:00,1.6818,1.6818,1.6813,1.6814,136300000.0
2006-07-13 17:06:00,1.6817,1.682,1.6815,1.6815,136300000.0
2006-07-13 17:07:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-07-13 17:08:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-07-13 17:09:00,1.6811,1.6813,1.6807,1.6808,136300000.0
2006-07-13 17:10:00,1.6809,1.6811,1.6807,1.6809,136300000.0
2006-07-13 17:11:00,1.681,1.6812,1.681,1.681,136300000.0
2006-07-13 17:12:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-07-13 17:13:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-07-13 17:14:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2006-07-13 17:15:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-07-13 17:16:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-07-13 17:17:00,1.6817,1.6822,1.6815,1.682,136300000.0
2006-07-13 17:18:00,1.6819,1.6821,1.6814,1.6818,136300000.0
2006-07-13 17:19:00,1.6817,1.6818,1.6808,1.6808,136300000.0
2006-07-13 17:20:00,1.6807,1.6809,1.6803,1.6803,136300000.0
2006-07-13 17:21:00,1.6802,1.6805,1.6797,1.6797,136300000.0
2006-07-13 17:22:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-07-13 17:23:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-07-13 17:24:00,1.6802,1.6809,1.6802,1.6807,136300000.0
2006-07-13 17:25:00,1.6809,1.6811,1.6807,1.6809,136300000.0
2006-07-13 17:27:00,1.6808,1.6811,1.6805,1.6809,136300000.0
2006-07-13 17:28:00,1.6808,1.681,1.6803,1.6803,136300000.0
2006-07-13 17:29:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-13 17:30:00,1.6807,1.6812,1.6807,1.681,136300000.0
2006-07-13 17:31:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-13 17:32:00,1.6811,1.6811,1.6807,1.6808,136300000.0
2006-07-13 17:33:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-07-13 17:34:00,1.681,1.6813,1.681,1.6812,136300000.0
2006-07-13 17:35:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-07-13 17:36:00,1.6811,1.6815,1.681,1.6813,136300000.0
2006-07-13 17:37:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-13 17:38:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-07-13 17:39:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-07-13 17:40:00,1.6809,1.681,1.6807,1.6807,136300000.0
2006-07-13 17:41:00,1.6808,1.6809,1.6799,1.6799,136300000.0
2006-07-13 17:42:00,1.68,1.6805,1.68,1.6803,136300000.0
2006-07-13 17:43:00,1.6799,1.68,1.6796,1.6796,136300000.0
2006-07-13 17:44:00,1.68,1.6801,1.6797,1.6801,136300000.0
2006-07-13 17:45:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-07-13 17:46:00,1.6803,1.6804,1.6801,1.6804,136300000.0
2006-07-13 17:47:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2006-07-13 17:48:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-07-13 17:49:00,1.6807,1.6811,1.6807,1.681,136300000.0
2006-07-13 17:50:00,1.6808,1.6809,1.6806,1.6808,136300000.0
2006-07-13 17:51:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-07-13 17:52:00,1.6812,1.6813,1.6809,1.6813,136300000.0
2006-07-13 17:53:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-07-13 17:54:00,1.6813,1.6813,1.6808,1.6808,136300000.0
2006-07-13 17:55:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2006-07-13 17:56:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-07-13 17:57:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-07-13 17:58:00,1.6805,1.6808,1.6802,1.6802,136300000.0
2006-07-13 17:59:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-07-13 18:00:00,1.6803,1.6805,1.6802,1.6805,136300000.0
2006-07-13 18:01:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-07-13 18:02:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-13 18:03:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-07-13 18:04:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-07-13 18:05:00,1.6808,1.6814,1.6808,1.6812,136300000.0
2006-07-13 18:06:00,1.6816,1.6818,1.6815,1.6817,136300000.0
2006-07-13 18:07:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-07-13 18:08:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-13 18:09:00,1.6815,1.6817,1.6813,1.6817,136300000.0
2006-07-13 18:10:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-07-13 18:11:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-07-13 18:12:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-07-13 18:13:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2006-07-13 18:14:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-07-13 18:15:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-13 18:16:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-07-13 18:17:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2006-07-13 18:18:00,1.6813,1.6816,1.6813,1.6814,136300000.0
2006-07-13 18:19:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-13 18:20:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-07-13 18:21:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-07-13 18:22:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-07-13 18:23:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-07-13 18:24:00,1.681,1.6813,1.681,1.6811,136300000.0
2006-07-13 18:25:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-07-13 18:26:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-07-13 18:27:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2006-07-13 18:28:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2006-07-13 18:29:00,1.6815,1.6815,1.6811,1.6812,136300000.0
2006-07-13 18:30:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2006-07-13 18:31:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2006-07-13 18:32:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-07-13 18:33:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-13 18:34:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-07-13 18:35:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2006-07-13 18:36:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2006-07-13 18:37:00,1.6814,1.6818,1.6814,1.6816,136300000.0
2006-07-13 18:39:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2006-07-13 18:40:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-07-13 18:41:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-07-13 18:42:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-07-13 18:43:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2006-07-13 18:44:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-07-13 18:45:00,1.6819,1.6822,1.6818,1.682,136300000.0
2006-07-13 18:46:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-07-13 18:47:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-13 18:48:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-07-13 18:49:00,1.6817,1.6818,1.6813,1.6813,136300000.0
2006-07-13 18:50:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-07-13 18:51:00,1.6815,1.6817,1.6813,1.6816,136300000.0
2006-07-13 18:52:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2006-07-13 18:53:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-07-13 18:54:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2006-07-13 18:55:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-13 18:56:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-07-13 18:57:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-07-13 18:58:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-07-13 18:59:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-07-13 19:00:00,1.6814,1.6814,1.6805,1.6805,136300000.0
2006-07-13 19:01:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-07-13 19:02:00,1.6807,1.6812,1.6806,1.6812,136300000.0
2006-07-13 19:03:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-07-13 19:04:00,1.6812,1.6813,1.6809,1.681,136300000.0
2006-07-13 19:05:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-07-13 19:06:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-13 19:08:00,1.6806,1.681,1.6806,1.6809,136300000.0
2006-07-13 19:09:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-07-13 19:10:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-07-13 19:11:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-07-13 19:12:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-07-13 19:13:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2006-07-13 19:14:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2006-07-13 19:15:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-07-13 19:16:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-07-13 19:17:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-07-13 19:18:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2006-07-13 19:19:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-13 19:20:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-07-13 19:21:00,1.681,1.681,1.681,1.681,136300000.0
2006-07-13 19:22:00,1.6809,1.6813,1.6809,1.6812,136300000.0
2006-07-13 19:23:00,1.6811,1.6812,1.6808,1.6808,136300000.0
2006-07-13 19:24:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-07-13 19:25:00,1.6808,1.6812,1.6808,1.6811,136300000.0
2006-07-13 19:26:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-13 19:27:00,1.6814,1.6814,1.6803,1.6805,136300000.0
2006-07-13 19:28:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-07-13 19:29:00,1.6797,1.6807,1.6797,1.68,136300000.0
2006-07-13 19:30:00,1.6802,1.6805,1.6797,1.6799,136300000.0
2006-07-13 19:31:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-07-13 19:32:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-07-13 19:33:00,1.68,1.68,1.6799,1.68,136300000.0
2006-07-13 19:34:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-07-13 19:35:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-07-13 19:36:00,1.6804,1.6809,1.6804,1.6808,136300000.0
2006-07-13 19:37:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-07-13 19:38:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-07-13 19:39:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-07-13 19:40:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-13 19:41:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-07-13 19:42:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-07-13 19:43:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-07-13 19:44:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-07-13 19:45:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-07-13 19:46:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-13 19:47:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-07-13 19:48:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-07-13 19:49:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-13 19:50:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-13 19:51:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-07-13 19:52:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-13 19:53:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-07-13 19:54:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-13 19:55:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-07-13 19:56:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-07-13 19:57:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-07-13 19:58:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-07-13 19:59:00,1.6803,1.6807,1.6803,1.6805,136300000.0
2006-07-13 20:00:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-07-13 20:01:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-07-13 20:02:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-07-13 20:03:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-07-13 20:04:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-07-13 20:05:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-13 20:06:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-07-13 20:07:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-07-13 20:08:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-13 20:09:00,1.6804,1.6807,1.6802,1.6806,136300000.0
2006-07-13 20:10:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-07-13 20:11:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-07-13 20:12:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-07-13 20:13:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-07-13 20:14:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2006-07-13 20:15:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-07-13 20:16:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-07-13 20:17:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-07-13 20:18:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-07-13 20:19:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2006-07-13 20:20:00,1.6809,1.681,1.6808,1.681,136300000.0
2006-07-13 20:21:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2006-07-13 20:22:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-07-13 20:23:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-07-13 20:24:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-07-13 20:25:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-07-13 20:26:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-07-13 20:27:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-07-13 20:28:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-07-13 20:29:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-07-13 20:30:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-13 20:31:00,1.6815,1.6815,1.681,1.6811,136300000.0
2006-07-13 20:32:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-07-13 20:33:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-07-13 20:34:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-07-13 20:35:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-07-13 20:36:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-07-13 20:37:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-07-13 20:38:00,1.6821,1.6826,1.6821,1.6826,136300000.0
2006-07-13 20:39:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-07-13 20:40:00,1.6826,1.6827,1.6822,1.6822,136300000.0
2006-07-13 20:41:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-07-13 20:42:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-07-13 20:43:00,1.6821,1.6821,1.6816,1.6818,136300000.0
2006-07-13 20:44:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-07-13 20:45:00,1.6817,1.6821,1.6817,1.6818,136300000.0
2006-07-13 20:46:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2006-07-13 20:47:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-13 20:48:00,1.6819,1.6823,1.6819,1.682,136300000.0
2006-07-13 20:49:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-13 20:50:00,1.6822,1.6826,1.6822,1.6825,136300000.0
2006-07-13 20:51:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-07-13 20:52:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-07-13 20:53:00,1.6826,1.6827,1.6824,1.6825,136300000.0
2006-07-13 20:54:00,1.6826,1.6828,1.6823,1.6824,136300000.0
2006-07-13 20:55:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-07-13 20:56:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-13 20:57:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-07-13 20:58:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-07-13 20:59:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-07-13 21:00:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-07-13 21:01:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-07-13 21:03:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-07-13 21:04:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-07-13 21:05:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2006-07-13 21:06:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-07-13 21:07:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-07-13 21:08:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-07-13 21:09:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-07-13 21:10:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-07-13 21:11:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-07-13 21:12:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-07-13 21:13:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-07-13 21:14:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-07-13 21:15:00,1.6817,1.6817,1.6812,1.6812,136300000.0
2006-07-13 21:16:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2006-07-13 21:17:00,1.6812,1.6816,1.6812,1.6815,136300000.0
2006-07-13 21:18:00,1.6814,1.6818,1.6814,1.6817,136300000.0
2006-07-13 21:19:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-13 21:20:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-07-13 21:21:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-07-13 21:22:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-07-13 21:23:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-07-13 21:24:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-07-13 21:25:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-07-13 21:26:00,1.6819,1.6819,1.6814,1.6814,136300000.0
2006-07-13 21:27:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-07-13 21:28:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-07-13 21:29:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-07-13 21:30:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-07-13 21:31:00,1.6815,1.6818,1.6815,1.6816,136300000.0
2006-07-13 21:32:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-07-13 21:33:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-07-13 21:34:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-07-13 21:35:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-07-13 21:36:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-07-13 21:37:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-07-13 21:38:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-07-13 21:39:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-07-13 21:40:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-07-13 21:41:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-07-13 21:43:00,1.6809,1.6812,1.6808,1.6812,136300000.0
2006-07-13 21:44:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-07-13 21:45:00,1.6816,1.682,1.6815,1.6819,136300000.0
2006-07-13 21:46:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-07-13 21:47:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-13 21:48:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-07-13 21:49:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-07-13 21:50:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-13 21:51:00,1.6822,1.6829,1.6822,1.6828,136300000.0
2006-07-13 21:53:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-07-13 21:54:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-07-13 21:55:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-07-13 21:56:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-07-13 21:57:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-13 21:59:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-13 22:00:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-07-13 22:01:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-07-13 22:02:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-07-13 22:04:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-13 22:05:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-13 22:06:00,1.6822,1.6824,1.6821,1.6822,136300000.0
2006-07-13 22:07:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-07-13 22:08:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-07-13 22:09:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-07-13 22:10:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2006-07-13 22:11:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-13 22:12:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-13 22:13:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-13 22:14:00,1.6825,1.6829,1.6825,1.6829,136300000.0
2006-07-13 22:15:00,1.683,1.6831,1.6824,1.6824,136300000.0
2006-07-13 22:16:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-13 22:17:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-13 22:18:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-07-13 22:19:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-07-13 22:20:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-07-13 22:21:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-07-13 22:22:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-13 22:23:00,1.6818,1.6818,1.6815,1.6817,136300000.0
2006-07-13 22:24:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-07-13 22:25:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-07-13 22:26:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-07-13 22:27:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-07-13 22:28:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-07-13 22:29:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-07-13 22:30:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-07-13 22:31:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-07-13 22:32:00,1.6821,1.6826,1.6821,1.6823,136300000.0
2006-07-13 22:33:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-07-13 22:34:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-07-13 22:35:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-13 22:37:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-13 22:38:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-07-13 22:39:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-13 22:40:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-07-13 22:41:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-13 22:42:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-13 22:43:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-13 22:44:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-07-13 22:45:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-07-13 22:46:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-07-13 22:47:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-13 22:48:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-07-13 22:49:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-07-13 22:50:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-07-13 22:51:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-07-13 22:52:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-13 22:53:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-07-13 22:54:00,1.6826,1.6828,1.6826,1.6826,136300000.0
2006-07-13 22:55:00,1.6827,1.6828,1.6822,1.6822,136300000.0
2006-07-13 22:56:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2006-07-13 22:57:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-07-13 22:58:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-07-13 22:59:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-07-13 23:00:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-13 23:01:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-13 23:02:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-13 23:03:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-13 23:04:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-13 23:05:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-13 23:06:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-13 23:07:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-13 23:08:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-13 23:09:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-07-13 23:10:00,1.6823,1.6825,1.6822,1.6822,136300000.0
2006-07-13 23:11:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-13 23:12:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-13 23:13:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-13 23:14:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-13 23:15:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-13 23:16:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-13 23:17:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-07-13 23:18:00,1.6822,1.6822,1.6815,1.6819,136300000.0
2006-07-13 23:19:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-13 23:20:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-13 23:21:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-13 23:22:00,1.6819,1.6819,1.6812,1.6817,136300000.0
2006-07-13 23:23:00,1.6815,1.6815,1.6811,1.6813,136300000.0
2006-07-13 23:24:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-13 23:25:00,1.6817,1.6821,1.6815,1.682,136300000.0
2006-07-13 23:26:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-07-13 23:27:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-13 23:28:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-07-13 23:30:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-07-13 23:31:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-07-13 23:32:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-13 23:33:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-07-13 23:34:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-07-13 23:35:00,1.6819,1.6819,1.6813,1.6813,136300000.0
2006-07-13 23:36:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-13 23:37:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-07-13 23:38:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-07-13 23:39:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2006-07-13 23:41:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-13 23:43:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-13 23:44:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-13 23:46:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-07-13 23:47:00,1.6823,1.6824,1.6821,1.6823,136300000.0
2006-07-13 23:48:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-13 23:49:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-07-13 23:50:00,1.6825,1.6828,1.6824,1.6828,136300000.0
2006-07-13 23:51:00,1.6827,1.6829,1.6826,1.6827,136300000.0
2006-07-13 23:52:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-07-13 23:53:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-07-13 23:54:00,1.6824,1.6829,1.6824,1.6827,136300000.0
2006-07-13 23:55:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-13 23:56:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-07-13 23:57:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-07-13 23:58:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-13 23:59:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-07-14 00:00:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-07-14 00:01:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-07-14 00:02:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-14 00:03:00,1.6824,1.6824,1.6821,1.6824,136300000.0
2006-07-14 00:04:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-07-14 00:05:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-07-14 00:06:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-14 00:09:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-14 00:10:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-07-14 00:11:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-14 00:12:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-07-14 00:13:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-14 00:14:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-14 00:15:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-07-14 00:16:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2006-07-14 00:17:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-14 00:18:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-07-14 00:19:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-07-14 00:21:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-14 00:22:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-14 00:23:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-07-14 00:24:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-14 00:25:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-07-14 00:26:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-07-14 00:27:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-14 00:28:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-07-14 00:29:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-07-14 00:30:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-07-14 00:31:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-14 00:32:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-07-14 00:33:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-07-14 00:34:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-07-14 00:35:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-07-14 00:36:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-07-14 00:37:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-07-14 00:38:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-07-14 00:39:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-07-14 00:40:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-07-14 00:41:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-07-14 00:43:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-07-14 00:44:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2006-07-14 00:45:00,1.6827,1.6834,1.6827,1.6833,136300000.0
2006-07-14 00:46:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-07-14 00:47:00,1.6837,1.6838,1.6834,1.6837,136300000.0
2006-07-14 00:48:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-07-14 00:49:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-07-14 00:50:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-07-14 00:51:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-07-14 00:52:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-07-14 00:53:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-07-14 00:54:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-07-14 00:55:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-07-14 00:56:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-07-14 00:57:00,1.6845,1.6845,1.6841,1.6841,136300000.0
2006-07-14 00:58:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-07-14 00:59:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-07-14 01:00:00,1.6844,1.6844,1.684,1.6842,136300000.0
2006-07-14 01:01:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-07-14 01:02:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-07-14 01:03:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-07-14 01:04:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-07-14 01:05:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-07-14 01:06:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-07-14 01:07:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-07-14 01:08:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-07-14 01:12:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-07-14 01:13:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-07-14 01:14:00,1.685,1.685,1.6846,1.6847,136300000.0
2006-07-14 01:16:00,1.6848,1.6851,1.6848,1.6848,136300000.0
2006-07-14 01:17:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-07-14 01:18:00,1.6848,1.6848,1.6844,1.6845,136300000.0
2006-07-14 01:19:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-07-14 01:20:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-07-14 01:21:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-07-14 01:22:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-07-14 01:23:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-07-14 01:24:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-07-14 01:25:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2006-07-14 01:26:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-07-14 01:27:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-07-14 01:28:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-07-14 01:29:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-07-14 01:30:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-07-14 01:31:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-07-14 01:32:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-07-14 01:33:00,1.685,1.685,1.6844,1.6844,136300000.0
2006-07-14 01:34:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-07-14 01:35:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2006-07-14 01:36:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-07-14 01:37:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-07-14 01:38:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-07-14 01:39:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-07-14 01:40:00,1.6858,1.6858,1.6852,1.6852,136300000.0
2006-07-14 01:41:00,1.685,1.6851,1.6846,1.6846,136300000.0
2006-07-14 01:42:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-07-14 01:44:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-07-14 01:45:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-07-14 01:46:00,1.6848,1.685,1.6846,1.6846,136300000.0
2006-07-14 01:47:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-07-14 01:48:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-07-14 01:49:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-07-14 01:50:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-07-14 01:51:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-07-14 01:52:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-07-14 01:53:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-07-14 01:54:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-07-14 01:55:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-14 01:56:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-07-14 01:57:00,1.6845,1.6849,1.6844,1.6849,136300000.0
2006-07-14 01:58:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-07-14 01:59:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-07-14 02:00:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-07-14 02:01:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-07-14 02:02:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-07-14 02:03:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-07-14 02:04:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-07-14 02:05:00,1.6845,1.685,1.6845,1.685,136300000.0
2006-07-14 02:06:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-07-14 02:07:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-07-14 02:08:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-07-14 02:09:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-07-14 02:10:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-07-14 02:11:00,1.6845,1.6845,1.6841,1.6841,136300000.0
2006-07-14 02:12:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-07-14 02:13:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-07-14 02:14:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-07-14 02:15:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-07-14 02:16:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2006-07-14 02:17:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-07-14 02:18:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-07-14 02:19:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-07-14 02:20:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-07-14 02:21:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-07-14 02:22:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-07-14 02:24:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-14 02:25:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-07-14 02:26:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-07-14 02:27:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-07-14 02:28:00,1.6844,1.6845,1.6842,1.6845,136300000.0
2006-07-14 02:29:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-07-14 02:30:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-07-14 02:31:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-07-14 02:32:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-07-14 02:33:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2006-07-14 02:34:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-07-14 02:35:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-07-14 02:36:00,1.685,1.685,1.6849,1.685,136300000.0
2006-07-14 02:37:00,1.6851,1.6851,1.6847,1.6849,136300000.0
2006-07-14 02:38:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-07-14 02:39:00,1.6848,1.6849,1.6845,1.6846,136300000.0
2006-07-14 02:40:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-07-14 02:41:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-07-14 02:42:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-07-14 02:43:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-07-14 02:44:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-07-14 02:45:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-07-14 02:46:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2006-07-14 02:47:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-07-14 02:48:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2006-07-14 02:49:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-07-14 02:50:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-07-14 02:51:00,1.6842,1.6843,1.684,1.684,136300000.0
2006-07-14 02:52:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-07-14 02:53:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-07-14 02:54:00,1.6847,1.6847,1.6842,1.6843,136300000.0
2006-07-14 02:55:00,1.6842,1.6847,1.6842,1.6846,136300000.0
2006-07-14 02:56:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-07-14 02:57:00,1.6845,1.6845,1.6838,1.6838,136300000.0
2006-07-14 02:58:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-07-14 02:59:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-07-14 03:00:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-07-14 03:01:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-07-14 03:02:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-07-14 03:03:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-07-14 03:04:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-07-14 03:05:00,1.6833,1.6833,1.6829,1.683,136300000.0
2006-07-14 03:06:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-07-14 03:07:00,1.683,1.6833,1.6827,1.6827,136300000.0
2006-07-14 03:08:00,1.6828,1.683,1.6827,1.683,136300000.0
2006-07-14 03:09:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-07-14 03:10:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-07-14 03:11:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-07-14 03:12:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-07-14 03:13:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-07-14 03:14:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-07-14 03:15:00,1.6834,1.6834,1.6831,1.6833,136300000.0
2006-07-14 03:16:00,1.6834,1.6835,1.6832,1.6833,136300000.0
2006-07-14 03:17:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-07-14 03:18:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-07-14 03:19:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-07-14 03:20:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-07-14 03:21:00,1.6833,1.6835,1.6832,1.6833,136300000.0
2006-07-14 03:22:00,1.6837,1.6837,1.6834,1.6836,136300000.0
2006-07-14 03:23:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-07-14 03:24:00,1.6842,1.6845,1.6842,1.6842,136300000.0
2006-07-14 03:25:00,1.6841,1.6842,1.6839,1.684,136300000.0
2006-07-14 03:26:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-07-14 03:27:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-07-14 03:28:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-07-14 03:29:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2006-07-14 03:30:00,1.6848,1.6896,1.6848,1.689,136300000.0
2006-07-14 03:31:00,1.6891,1.6895,1.6882,1.6882,136300000.0
2006-07-14 03:32:00,1.6881,1.6881,1.6875,1.6879,136300000.0
2006-07-14 03:33:00,1.6883,1.6887,1.6883,1.6886,136300000.0
2006-07-14 03:34:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-07-14 03:35:00,1.689,1.689,1.6889,1.689,136300000.0
2006-07-14 03:36:00,1.6891,1.6897,1.689,1.6894,136300000.0
2006-07-14 03:37:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-07-14 03:38:00,1.6889,1.689,1.6887,1.6887,136300000.0
2006-07-14 03:39:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-07-14 03:40:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-07-14 03:41:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-07-14 03:42:00,1.6894,1.6898,1.6894,1.6898,136300000.0
2006-07-14 03:43:00,1.6899,1.6899,1.6894,1.6894,136300000.0
2006-07-14 03:44:00,1.6893,1.6893,1.6886,1.6886,136300000.0
2006-07-14 03:45:00,1.6887,1.6887,1.6882,1.6882,136300000.0
2006-07-14 03:46:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-07-14 03:47:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-07-14 03:48:00,1.6883,1.6883,1.6878,1.6878,136300000.0
2006-07-14 03:49:00,1.6879,1.6883,1.6878,1.6882,136300000.0
2006-07-14 03:50:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-07-14 03:51:00,1.6882,1.6886,1.688,1.6885,136300000.0
2006-07-14 03:52:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-07-14 03:53:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-07-14 03:54:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-07-14 03:55:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-07-14 03:56:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-14 03:57:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-07-14 03:58:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-07-14 03:59:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-07-14 04:00:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-07-14 04:01:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-07-14 04:02:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-07-14 04:03:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-07-14 04:04:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-07-14 04:05:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-07-14 04:06:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2006-07-14 04:07:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-07-14 04:08:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-07-14 04:09:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-07-14 04:10:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-07-14 04:11:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-07-14 04:12:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-07-14 04:13:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-07-14 04:14:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-07-14 04:15:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-07-14 04:16:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-07-14 04:17:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-07-14 04:18:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-07-14 04:19:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2006-07-14 04:20:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-07-14 04:21:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-07-14 04:22:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-07-14 04:23:00,1.6886,1.6889,1.6885,1.6889,136300000.0
2006-07-14 04:24:00,1.6888,1.689,1.6888,1.6888,136300000.0
2006-07-14 04:25:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-07-14 04:26:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-07-14 04:27:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-07-14 04:28:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-07-14 04:29:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-07-14 04:30:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-07-14 04:31:00,1.6888,1.6888,1.6883,1.6883,136300000.0
2006-07-14 04:32:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-07-14 04:33:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-07-14 04:34:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-07-14 04:35:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-07-14 04:36:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-07-14 04:37:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-07-14 04:38:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-07-14 04:39:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-07-14 04:40:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-14 04:41:00,1.6884,1.6887,1.6884,1.6885,136300000.0
2006-07-14 04:42:00,1.6886,1.6889,1.6886,1.6886,136300000.0
2006-07-14 04:43:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-07-14 04:44:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-07-14 04:45:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-07-14 04:46:00,1.6885,1.6888,1.6884,1.6887,136300000.0
2006-07-14 04:47:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-07-14 04:48:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-07-14 04:49:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-07-14 04:50:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-07-14 04:51:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-07-14 04:52:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2006-07-14 04:53:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2006-07-14 04:54:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-07-14 04:55:00,1.6887,1.689,1.6887,1.689,136300000.0
2006-07-14 04:56:00,1.6889,1.689,1.6887,1.6887,136300000.0
2006-07-14 04:57:00,1.6888,1.6891,1.6887,1.689,136300000.0
2006-07-14 04:58:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-07-14 04:59:00,1.6889,1.6895,1.6889,1.6895,136300000.0
2006-07-14 05:00:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-07-14 05:01:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-07-14 05:02:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-07-14 05:04:00,1.6895,1.6898,1.6895,1.6897,136300000.0
2006-07-14 05:05:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-07-14 05:06:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-07-14 05:07:00,1.6896,1.6896,1.6893,1.6895,136300000.0
2006-07-14 05:08:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-07-14 05:09:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-07-14 05:10:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-07-14 05:11:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-07-14 05:12:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-07-14 05:13:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-07-14 05:14:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-07-14 05:15:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-07-14 05:16:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-07-14 05:18:00,1.689,1.689,1.689,1.689,136300000.0
2006-07-14 05:19:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-07-14 05:20:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-07-14 05:21:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-07-14 05:22:00,1.6886,1.6889,1.6886,1.6888,136300000.0
2006-07-14 05:23:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-07-14 05:24:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-07-14 05:25:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-07-14 05:26:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-07-14 05:27:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-07-14 05:28:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-07-14 05:29:00,1.689,1.689,1.6887,1.689,136300000.0
2006-07-14 05:30:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-07-14 05:31:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-07-14 05:32:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-07-14 05:33:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-07-14 05:34:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-07-14 05:35:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-07-14 05:36:00,1.689,1.6891,1.6889,1.689,136300000.0
2006-07-14 05:38:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-07-14 05:39:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-07-14 05:40:00,1.689,1.689,1.689,1.689,136300000.0
2006-07-14 05:41:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-07-14 05:42:00,1.6891,1.6891,1.6887,1.6889,136300000.0
2006-07-14 05:43:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-07-14 05:44:00,1.689,1.689,1.6886,1.6886,136300000.0
2006-07-14 05:45:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-07-14 05:46:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-07-14 05:47:00,1.6889,1.6896,1.6889,1.6896,136300000.0
2006-07-14 05:48:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-07-14 05:49:00,1.6895,1.6896,1.6893,1.6893,136300000.0
2006-07-14 05:50:00,1.6892,1.6894,1.6891,1.6891,136300000.0
2006-07-14 05:51:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-07-14 05:52:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-07-14 05:53:00,1.6886,1.6888,1.6885,1.6887,136300000.0
2006-07-14 05:54:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-07-14 05:55:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-07-14 05:56:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-07-14 05:57:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-07-14 05:58:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-07-14 05:59:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-07-14 06:00:00,1.6891,1.6891,1.6886,1.6888,136300000.0
2006-07-14 06:01:00,1.6887,1.6889,1.6886,1.6889,136300000.0
2006-07-14 06:02:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-07-14 06:03:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-07-14 06:04:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-07-14 06:05:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-07-14 06:06:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-14 06:07:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-07-14 06:08:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-07-14 06:09:00,1.6887,1.6898,1.6887,1.6898,136300000.0
2006-07-14 06:10:00,1.6897,1.6899,1.6895,1.6896,136300000.0
2006-07-14 06:11:00,1.6897,1.6897,1.6894,1.6895,136300000.0
2006-07-14 06:12:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-07-14 06:13:00,1.6897,1.6903,1.6896,1.6903,136300000.0
2006-07-14 06:14:00,1.6907,1.6907,1.6903,1.6903,136300000.0
2006-07-14 06:15:00,1.6904,1.6906,1.6904,1.6905,136300000.0
2006-07-14 06:16:00,1.6904,1.6904,1.6899,1.6899,136300000.0
2006-07-14 06:17:00,1.6898,1.6902,1.6898,1.6901,136300000.0
2006-07-14 06:18:00,1.69,1.6902,1.6899,1.6899,136300000.0
2006-07-14 06:19:00,1.69,1.69,1.6899,1.69,136300000.0
2006-07-14 06:20:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-07-14 06:21:00,1.6898,1.6899,1.6895,1.6895,136300000.0
2006-07-14 06:22:00,1.6893,1.6896,1.6892,1.6896,136300000.0
2006-07-14 06:23:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-07-14 06:24:00,1.6893,1.6893,1.689,1.6892,136300000.0
2006-07-14 06:25:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2006-07-14 06:26:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-07-14 06:27:00,1.6898,1.6898,1.6893,1.6894,136300000.0
2006-07-14 06:28:00,1.6893,1.6895,1.6893,1.6893,136300000.0
2006-07-14 06:29:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-07-14 06:30:00,1.6893,1.6895,1.6892,1.6894,136300000.0
2006-07-14 06:31:00,1.6892,1.6894,1.6891,1.6894,136300000.0
2006-07-14 06:32:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-07-14 06:33:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-07-14 06:34:00,1.6891,1.6891,1.6886,1.6886,136300000.0
2006-07-14 06:35:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-07-14 06:36:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-07-14 06:37:00,1.6891,1.6891,1.6889,1.6891,136300000.0
2006-07-14 06:38:00,1.6889,1.6895,1.6879,1.6895,136300000.0
2006-07-14 06:39:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-07-14 06:40:00,1.6887,1.6887,1.6883,1.6884,136300000.0
2006-07-14 06:41:00,1.6883,1.6884,1.6879,1.6882,136300000.0
2006-07-14 06:42:00,1.6885,1.689,1.6885,1.6889,136300000.0
2006-07-14 06:43:00,1.689,1.689,1.6883,1.6884,136300000.0
2006-07-14 06:44:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-07-14 06:45:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-07-14 06:46:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-07-14 06:47:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-07-14 06:48:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-07-14 06:49:00,1.6879,1.6881,1.6878,1.6879,136300000.0
2006-07-14 06:50:00,1.6878,1.6881,1.6877,1.6881,136300000.0
2006-07-14 06:51:00,1.6882,1.6886,1.6881,1.6885,136300000.0
2006-07-14 06:52:00,1.6887,1.6887,1.6882,1.6882,136300000.0
2006-07-14 06:53:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2006-07-14 06:54:00,1.6884,1.6889,1.6884,1.6885,136300000.0
2006-07-14 06:55:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-07-14 06:56:00,1.6886,1.6891,1.6886,1.6888,136300000.0
2006-07-14 06:57:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-07-14 06:58:00,1.6887,1.6887,1.6883,1.6887,136300000.0
2006-07-14 06:59:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-07-14 07:00:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-07-14 07:01:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2006-07-14 07:02:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-07-14 07:03:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2006-07-14 07:04:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-07-14 07:05:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-07-14 07:06:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-07-14 07:07:00,1.6892,1.6892,1.6889,1.689,136300000.0
2006-07-14 07:08:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-07-14 07:09:00,1.6887,1.6889,1.6886,1.6889,136300000.0
2006-07-14 07:10:00,1.689,1.689,1.689,1.689,136300000.0
2006-07-14 07:11:00,1.6889,1.6889,1.6883,1.6884,136300000.0
2006-07-14 07:12:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-07-14 07:13:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-07-14 07:14:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-14 07:15:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-07-14 07:16:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-07-14 07:17:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-07-14 07:18:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-07-14 07:19:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-07-14 07:20:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-07-14 07:21:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-07-14 07:22:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-07-14 07:23:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-07-14 07:24:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-07-14 07:25:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-07-14 07:26:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-07-14 07:27:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-07-14 07:28:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-07-14 07:29:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-07-14 07:30:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-07-14 07:31:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-07-14 07:32:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-07-14 07:33:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-07-14 07:34:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-07-14 07:35:00,1.689,1.689,1.6888,1.689,136300000.0
2006-07-14 07:36:00,1.6891,1.6898,1.6891,1.6897,136300000.0
2006-07-14 07:37:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-07-14 07:38:00,1.6901,1.6901,1.6897,1.6897,136300000.0
2006-07-14 07:39:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-07-14 07:40:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-07-14 07:41:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-07-14 07:42:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-07-14 07:43:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-07-14 07:44:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-07-14 07:45:00,1.6898,1.6901,1.6898,1.6901,136300000.0
2006-07-14 07:46:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-07-14 07:47:00,1.6903,1.6903,1.6898,1.6898,136300000.0
2006-07-14 07:48:00,1.6897,1.6898,1.6896,1.6897,136300000.0
2006-07-14 07:49:00,1.6905,1.6905,1.6897,1.6897,136300000.0
2006-07-14 07:50:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-07-14 07:51:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-07-14 07:52:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-07-14 07:53:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-07-14 07:54:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-07-14 07:55:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-07-14 07:56:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-07-14 07:57:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-07-14 07:58:00,1.6896,1.69,1.6896,1.69,136300000.0
2006-07-14 07:59:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-07-14 08:00:00,1.69,1.6903,1.69,1.6903,136300000.0
2006-07-14 08:01:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-07-14 08:02:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2006-07-14 08:03:00,1.6903,1.6903,1.6899,1.6901,136300000.0
2006-07-14 08:04:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-07-14 08:05:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2006-07-14 08:06:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-07-14 08:07:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2006-07-14 08:08:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-07-14 08:09:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-07-14 08:10:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2006-07-14 08:11:00,1.6903,1.6903,1.6897,1.6897,136300000.0
2006-07-14 08:12:00,1.6896,1.6897,1.6894,1.6896,136300000.0
2006-07-14 08:13:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-07-14 08:14:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-07-14 08:15:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-07-14 08:16:00,1.6899,1.6899,1.6895,1.6895,136300000.0
2006-07-14 08:17:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-07-14 08:18:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-07-14 08:19:00,1.69,1.6911,1.6899,1.6911,136300000.0
2006-07-14 08:20:00,1.691,1.6912,1.6909,1.691,136300000.0
2006-07-14 08:21:00,1.6909,1.6909,1.6901,1.6902,136300000.0
2006-07-14 08:22:00,1.6901,1.6902,1.6898,1.6898,136300000.0
2006-07-14 08:23:00,1.6897,1.6897,1.6892,1.6892,136300000.0
2006-07-14 08:24:00,1.6888,1.69,1.6886,1.6897,136300000.0
2006-07-14 08:25:00,1.6899,1.6906,1.6893,1.6893,136300000.0
2006-07-14 08:26:00,1.6892,1.6897,1.6892,1.6897,136300000.0
2006-07-14 08:27:00,1.6898,1.69,1.6898,1.6899,136300000.0
2006-07-14 08:28:00,1.69,1.69,1.6899,1.69,136300000.0
2006-07-14 08:29:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-07-14 08:30:00,1.69,1.69,1.6897,1.6898,136300000.0
2006-07-14 08:31:00,1.6897,1.6898,1.6895,1.6896,136300000.0
2006-07-14 08:32:00,1.6897,1.69,1.6896,1.69,136300000.0
2006-07-14 08:33:00,1.6903,1.6904,1.6901,1.6904,136300000.0
2006-07-14 08:34:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-07-14 08:35:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-07-14 08:36:00,1.6906,1.6906,1.6897,1.6897,136300000.0
2006-07-14 08:37:00,1.6898,1.6898,1.6891,1.6893,136300000.0
2006-07-14 08:38:00,1.6895,1.6899,1.6895,1.6896,136300000.0
2006-07-14 08:39:00,1.6895,1.6897,1.6894,1.6897,136300000.0
2006-07-14 08:40:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2006-07-14 08:41:00,1.6893,1.6896,1.689,1.6895,136300000.0
2006-07-14 08:42:00,1.6894,1.6897,1.6892,1.6892,136300000.0
2006-07-14 08:43:00,1.6893,1.6894,1.689,1.689,136300000.0
2006-07-14 08:44:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-07-14 08:45:00,1.689,1.689,1.689,1.689,136300000.0
2006-07-14 08:46:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-07-14 08:47:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-07-14 08:48:00,1.6889,1.6889,1.6885,1.6885,136300000.0
2006-07-14 08:49:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-07-14 08:50:00,1.6887,1.6889,1.6886,1.6886,136300000.0
2006-07-14 08:51:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2006-07-14 08:52:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-07-14 08:53:00,1.689,1.689,1.6886,1.6889,136300000.0
2006-07-14 08:54:00,1.6888,1.6889,1.6885,1.6885,136300000.0
2006-07-14 08:55:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-07-14 08:56:00,1.6887,1.6887,1.6883,1.6884,136300000.0
2006-07-14 08:57:00,1.6883,1.6884,1.6881,1.6881,136300000.0
2006-07-14 08:58:00,1.6883,1.6883,1.688,1.6883,136300000.0
2006-07-14 08:59:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-07-14 09:00:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-07-14 09:01:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-07-14 09:02:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-07-14 09:03:00,1.6884,1.6885,1.6882,1.6885,136300000.0
2006-07-14 09:04:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2006-07-14 09:05:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-07-14 09:06:00,1.6885,1.6893,1.6883,1.6889,136300000.0
2006-07-14 09:07:00,1.689,1.6891,1.6887,1.6889,136300000.0
2006-07-14 09:08:00,1.6886,1.689,1.6886,1.6889,136300000.0
2006-07-14 09:09:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-07-14 09:10:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-07-14 09:11:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-07-14 09:12:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-07-14 09:13:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-07-14 09:14:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-07-14 09:15:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-07-14 09:16:00,1.6885,1.6885,1.6881,1.6882,136300000.0
2006-07-14 09:17:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-07-14 09:18:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-07-14 09:19:00,1.688,1.688,1.6876,1.6876,136300000.0
2006-07-14 09:20:00,1.6879,1.6879,1.6874,1.6874,136300000.0
2006-07-14 09:21:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-07-14 09:22:00,1.6874,1.6876,1.687,1.687,136300000.0
2006-07-14 09:23:00,1.6871,1.6871,1.6866,1.6866,136300000.0
2006-07-14 09:24:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-07-14 09:25:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-07-14 09:26:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-07-14 09:27:00,1.6871,1.6871,1.6867,1.687,136300000.0
2006-07-14 09:28:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-07-14 09:29:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-07-14 09:30:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-07-14 09:31:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-07-14 09:32:00,1.6878,1.6878,1.6873,1.6874,136300000.0
2006-07-14 09:33:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-07-14 09:34:00,1.6877,1.6877,1.6874,1.6875,136300000.0
2006-07-14 09:35:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-07-14 09:36:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-07-14 09:37:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-07-14 09:38:00,1.6878,1.688,1.6877,1.688,136300000.0
2006-07-14 09:39:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-07-14 09:40:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-07-14 09:41:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-07-14 09:42:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-07-14 09:43:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-07-14 09:44:00,1.6879,1.6883,1.6879,1.6879,136300000.0
2006-07-14 09:45:00,1.6878,1.688,1.6876,1.688,136300000.0
2006-07-14 09:46:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-07-14 09:47:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-07-14 09:48:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-07-14 09:49:00,1.6886,1.6891,1.6886,1.689,136300000.0
2006-07-14 09:50:00,1.6889,1.6889,1.6883,1.6883,136300000.0
2006-07-14 09:51:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-07-14 09:52:00,1.6888,1.689,1.6888,1.6889,136300000.0
2006-07-14 09:53:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-07-14 09:54:00,1.689,1.689,1.6884,1.6884,136300000.0
2006-07-14 09:55:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-07-14 09:56:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-07-14 09:57:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-07-14 09:58:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-07-14 09:59:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2006-07-14 10:00:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-07-14 10:01:00,1.6873,1.6873,1.687,1.6872,136300000.0
2006-07-14 10:02:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-07-14 10:03:00,1.687,1.6872,1.6868,1.6868,136300000.0
2006-07-14 10:04:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-07-14 10:05:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-07-14 10:06:00,1.6872,1.6873,1.687,1.687,136300000.0
2006-07-14 10:07:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-07-14 10:08:00,1.6869,1.6869,1.6853,1.6856,136300000.0
2006-07-14 10:09:00,1.6854,1.6856,1.6851,1.6851,136300000.0
2006-07-14 10:10:00,1.6854,1.6857,1.6854,1.6854,136300000.0
2006-07-14 10:11:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-07-14 10:12:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-07-14 10:13:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-07-14 10:14:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-07-14 10:15:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-07-14 10:16:00,1.6853,1.6853,1.6847,1.6848,136300000.0
2006-07-14 10:17:00,1.6852,1.6852,1.6848,1.685,136300000.0
2006-07-14 10:18:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-07-14 10:19:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2006-07-14 10:20:00,1.6847,1.6851,1.6846,1.6851,136300000.0
2006-07-14 10:21:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2006-07-14 10:22:00,1.685,1.6851,1.6846,1.6846,136300000.0
2006-07-14 10:23:00,1.6845,1.6845,1.6842,1.6844,136300000.0
2006-07-14 10:24:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-07-14 10:25:00,1.6849,1.6851,1.6848,1.6848,136300000.0
2006-07-14 10:26:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-07-14 10:27:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2006-07-14 10:28:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-07-14 10:29:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-07-14 10:30:00,1.6844,1.6846,1.6843,1.6843,136300000.0
2006-07-14 10:31:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-07-14 10:32:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-07-14 10:33:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-14 10:34:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-07-14 10:35:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-07-14 10:36:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-07-14 10:37:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-07-14 10:38:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-07-14 10:39:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-07-14 10:40:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2006-07-14 10:41:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-07-14 10:42:00,1.6854,1.6854,1.685,1.6851,136300000.0
2006-07-14 10:43:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-07-14 10:44:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-07-14 10:45:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-07-14 10:46:00,1.6854,1.6855,1.6849,1.6849,136300000.0
2006-07-14 10:47:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-07-14 10:48:00,1.6852,1.6854,1.6851,1.6851,136300000.0
2006-07-14 10:49:00,1.685,1.685,1.6844,1.6844,136300000.0
2006-07-14 10:50:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-07-14 10:51:00,1.6842,1.6842,1.6837,1.6837,136300000.0
2006-07-14 10:52:00,1.6838,1.6839,1.6835,1.6835,136300000.0
2006-07-14 10:53:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-07-14 10:54:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-07-14 10:55:00,1.6836,1.6838,1.6834,1.6838,136300000.0
2006-07-14 10:56:00,1.6837,1.6838,1.6836,1.6837,136300000.0
2006-07-14 10:57:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-07-14 10:58:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-07-14 10:59:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-07-14 11:00:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-07-14 11:01:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-07-14 11:02:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-07-14 11:03:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-07-14 11:04:00,1.6844,1.6844,1.684,1.684,136300000.0
2006-07-14 11:05:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-07-14 11:06:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-07-14 11:07:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-07-14 11:09:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-07-14 11:10:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-07-14 11:11:00,1.684,1.684,1.684,1.684,136300000.0
2006-07-14 11:12:00,1.6841,1.6843,1.684,1.6842,136300000.0
2006-07-14 11:13:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-07-14 11:14:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-07-14 11:15:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-07-14 11:16:00,1.684,1.6841,1.6837,1.684,136300000.0
2006-07-14 11:17:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-07-14 11:18:00,1.6845,1.6846,1.6842,1.6842,136300000.0
2006-07-14 11:19:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-14 11:20:00,1.6846,1.6846,1.6843,1.6845,136300000.0
2006-07-14 11:21:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-07-14 11:22:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-07-14 11:23:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-07-14 11:24:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-07-14 11:25:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-07-14 11:26:00,1.6852,1.6853,1.6846,1.6846,136300000.0
2006-07-14 11:27:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-07-14 11:28:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-07-14 11:29:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2006-07-14 11:30:00,1.685,1.685,1.6849,1.685,136300000.0
2006-07-14 11:31:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-07-14 11:32:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2006-07-14 11:33:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-07-14 11:34:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-14 11:35:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-07-14 11:36:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-07-14 11:37:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-07-14 11:38:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-07-14 11:39:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-07-14 11:40:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-07-14 11:41:00,1.6839,1.6839,1.6832,1.6833,136300000.0
2006-07-14 11:42:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-07-14 11:43:00,1.6833,1.6835,1.6832,1.6834,136300000.0
2006-07-14 11:44:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-07-14 11:45:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-07-14 11:46:00,1.6834,1.6835,1.6831,1.6831,136300000.0
2006-07-14 11:47:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-07-14 11:48:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-14 11:49:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-14 11:50:00,1.6832,1.6835,1.6831,1.6835,136300000.0
2006-07-14 11:51:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-07-14 11:52:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-07-14 11:53:00,1.6834,1.6837,1.6834,1.6836,136300000.0
2006-07-14 11:54:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-07-14 11:55:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2006-07-14 11:56:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2006-07-14 11:57:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-07-14 11:58:00,1.6839,1.6839,1.6836,1.6837,136300000.0
2006-07-14 11:59:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-07-14 12:00:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-07-14 12:01:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-07-14 12:02:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-07-14 12:03:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-07-14 12:04:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-07-14 12:05:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-07-14 12:06:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-07-14 12:07:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-07-14 12:08:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-07-14 12:09:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-07-14 12:10:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-07-14 12:11:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-07-14 12:12:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2006-07-14 12:13:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-07-14 12:14:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-07-14 12:15:00,1.6839,1.6844,1.6839,1.6843,136300000.0
2006-07-14 12:16:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-07-14 12:17:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-07-14 12:18:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-14 12:19:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-07-14 12:20:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-07-14 12:21:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-07-14 12:22:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-07-14 12:23:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-07-14 12:24:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-07-14 12:25:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2006-07-14 12:26:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-07-14 12:27:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-07-14 12:28:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-07-14 12:29:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-07-14 12:30:00,1.6847,1.6849,1.6846,1.6846,136300000.0
2006-07-14 12:31:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-14 12:32:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-07-14 12:33:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-07-14 12:34:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-07-14 12:35:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-07-14 12:36:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-07-14 12:37:00,1.6853,1.6854,1.685,1.6854,136300000.0
2006-07-14 12:38:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-07-14 12:39:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-07-14 12:40:00,1.6856,1.6856,1.6852,1.6852,136300000.0
2006-07-14 12:41:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-07-14 12:42:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-07-14 12:43:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-07-14 12:44:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-07-14 12:45:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-07-14 12:46:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-07-14 12:47:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-07-14 12:48:00,1.6857,1.6857,1.6852,1.6852,136300000.0
2006-07-14 12:49:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-07-14 12:50:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-07-14 12:51:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-07-14 12:52:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-07-14 12:53:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-07-14 12:54:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-07-14 12:55:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-07-14 12:56:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-07-14 12:57:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-07-14 12:58:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-14 12:59:00,1.6842,1.6848,1.6842,1.6847,136300000.0
2006-07-14 13:00:00,1.685,1.6857,1.685,1.6855,136300000.0
2006-07-14 13:01:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-07-14 13:02:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-07-14 13:03:00,1.6854,1.6856,1.6852,1.6852,136300000.0
2006-07-14 13:04:00,1.6854,1.6854,1.6841,1.6841,136300000.0
2006-07-14 13:05:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-07-14 13:06:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-07-14 13:07:00,1.6839,1.6841,1.6837,1.6841,136300000.0
2006-07-14 13:09:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-07-14 13:10:00,1.6837,1.6838,1.6829,1.6829,136300000.0
2006-07-14 13:11:00,1.6828,1.6832,1.6828,1.683,136300000.0
2006-07-14 13:12:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-07-14 13:13:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-07-14 13:14:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-07-14 13:15:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-07-14 13:16:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-07-14 13:17:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-07-14 13:18:00,1.6828,1.6831,1.6828,1.683,136300000.0
2006-07-14 13:19:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-07-14 13:20:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-07-14 13:21:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-07-14 13:22:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-07-14 13:23:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-07-14 13:24:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-07-14 13:25:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-07-14 13:26:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-07-14 13:27:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-07-14 13:28:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-07-14 13:29:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-07-14 13:30:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-07-14 13:31:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-07-14 13:32:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-07-14 13:33:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-07-14 13:34:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-07-14 13:35:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-07-14 13:36:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2006-07-14 13:37:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-07-14 13:38:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-14 13:39:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-07-14 13:40:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-07-14 13:41:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-07-14 13:42:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-07-14 13:43:00,1.6835,1.6839,1.6834,1.6839,136300000.0
2006-07-14 13:44:00,1.6844,1.6844,1.684,1.684,136300000.0
2006-07-14 13:45:00,1.6842,1.6842,1.6837,1.6837,136300000.0
2006-07-14 13:46:00,1.6838,1.6838,1.6834,1.6838,136300000.0
2006-07-14 13:47:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2006-07-14 13:48:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-07-14 13:49:00,1.6838,1.684,1.6837,1.6839,136300000.0
2006-07-14 13:50:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-07-14 13:51:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-07-14 13:52:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-07-14 13:53:00,1.6836,1.6836,1.6832,1.6833,136300000.0
2006-07-14 13:54:00,1.6834,1.6838,1.6833,1.6833,136300000.0
2006-07-14 13:55:00,1.6834,1.6835,1.6825,1.6825,136300000.0
2006-07-14 13:56:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-07-14 13:57:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-14 13:58:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-14 13:59:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-07-14 14:00:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-07-14 14:01:00,1.6822,1.6822,1.6818,1.6819,136300000.0
2006-07-14 14:02:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-07-14 14:03:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-07-14 14:04:00,1.6817,1.6818,1.6814,1.6815,136300000.0
2006-07-14 14:05:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-07-14 14:06:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-07-14 14:07:00,1.6813,1.6813,1.6805,1.6807,136300000.0
2006-07-14 14:08:00,1.6808,1.6813,1.6808,1.6812,136300000.0
2006-07-14 14:09:00,1.6811,1.6812,1.6808,1.6812,136300000.0
2006-07-14 14:10:00,1.6813,1.6813,1.681,1.6812,136300000.0
2006-07-14 14:11:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-07-14 14:12:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-07-14 14:13:00,1.6807,1.6808,1.6802,1.6804,136300000.0
2006-07-14 14:14:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-07-14 14:15:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-07-14 14:16:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-07-14 14:17:00,1.6807,1.6807,1.6804,1.6806,136300000.0
2006-07-14 14:18:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-14 14:19:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-07-14 14:20:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-07-14 14:21:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-07-14 14:22:00,1.6804,1.6807,1.6802,1.6804,136300000.0
2006-07-14 14:23:00,1.6805,1.6805,1.6799,1.68,136300000.0
2006-07-14 14:24:00,1.6799,1.6801,1.6795,1.6796,136300000.0
2006-07-14 14:25:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-07-14 14:26:00,1.6801,1.6805,1.6801,1.6804,136300000.0
2006-07-14 14:27:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-07-14 14:28:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-07-14 14:29:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-07-14 14:30:00,1.6804,1.6815,1.6804,1.6807,136300000.0
2006-07-14 14:31:00,1.6806,1.6808,1.6802,1.6802,136300000.0
2006-07-14 14:32:00,1.6801,1.6804,1.6799,1.6801,136300000.0
2006-07-14 14:33:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-07-14 14:34:00,1.6799,1.6801,1.6798,1.6798,136300000.0
2006-07-14 14:35:00,1.68,1.6801,1.6797,1.6799,136300000.0
2006-07-14 14:36:00,1.68,1.68,1.6799,1.68,136300000.0
2006-07-14 14:37:00,1.6802,1.6802,1.6799,1.6801,136300000.0
2006-07-14 14:38:00,1.6799,1.68,1.6793,1.6794,136300000.0
2006-07-14 14:39:00,1.6795,1.6797,1.6793,1.6797,136300000.0
2006-07-14 14:40:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-14 14:41:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-14 14:42:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-07-14 14:43:00,1.68,1.6804,1.6797,1.6804,136300000.0
2006-07-14 14:44:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-14 14:45:00,1.6803,1.6804,1.6799,1.6802,136300000.0
2006-07-14 14:46:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-07-14 14:47:00,1.6801,1.6802,1.6798,1.6798,136300000.0
2006-07-14 14:48:00,1.6799,1.6805,1.6799,1.6804,136300000.0
2006-07-14 14:49:00,1.6806,1.6814,1.6806,1.6814,136300000.0
2006-07-14 14:50:00,1.6813,1.6814,1.6805,1.6805,136300000.0
2006-07-14 14:51:00,1.6802,1.6802,1.6799,1.68,136300000.0
2006-07-14 14:52:00,1.6803,1.6803,1.6798,1.6798,136300000.0
2006-07-14 14:53:00,1.6799,1.6802,1.6799,1.6799,136300000.0
2006-07-14 14:54:00,1.6798,1.6799,1.6793,1.6793,136300000.0
2006-07-14 14:55:00,1.6796,1.6798,1.6795,1.6796,136300000.0
2006-07-14 14:56:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-07-14 14:57:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2006-07-14 14:58:00,1.6791,1.6793,1.6788,1.6792,136300000.0
2006-07-14 14:59:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2006-07-14 15:00:00,1.6785,1.6788,1.6784,1.6788,136300000.0
2006-07-14 15:01:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2006-07-14 15:02:00,1.6783,1.6789,1.6782,1.6785,136300000.0
2006-07-14 15:03:00,1.6786,1.6786,1.6778,1.6782,136300000.0
2006-07-14 15:04:00,1.6781,1.6785,1.6781,1.6783,136300000.0
2006-07-14 15:05:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2006-07-14 15:06:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-07-14 15:07:00,1.6784,1.6791,1.6784,1.6791,136300000.0
2006-07-14 15:08:00,1.6789,1.679,1.6784,1.6784,136300000.0
2006-07-14 15:09:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2006-07-14 15:10:00,1.6792,1.6794,1.6789,1.6789,136300000.0
2006-07-14 15:11:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-07-14 15:12:00,1.6791,1.6795,1.679,1.6795,136300000.0
2006-07-14 15:13:00,1.6794,1.6795,1.6791,1.6793,136300000.0
2006-07-14 15:14:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-07-14 15:15:00,1.6796,1.6801,1.6795,1.6799,136300000.0
2006-07-14 15:16:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-14 15:17:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-07-14 15:18:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-07-14 15:19:00,1.6802,1.6802,1.6797,1.6797,136300000.0
2006-07-14 15:20:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-07-14 15:21:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-14 15:22:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-07-14 15:23:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-07-14 15:24:00,1.6805,1.6806,1.6803,1.6805,136300000.0
2006-07-14 15:25:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-07-14 15:26:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-07-14 15:27:00,1.6811,1.6813,1.6808,1.6809,136300000.0
2006-07-14 15:28:00,1.681,1.6811,1.6804,1.6804,136300000.0
2006-07-14 15:29:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-07-14 15:30:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-07-14 15:31:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2006-07-14 15:32:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-07-14 15:33:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-07-14 15:34:00,1.6806,1.6806,1.6801,1.6801,136300000.0
2006-07-14 15:35:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-07-14 15:36:00,1.6806,1.6806,1.6799,1.6802,136300000.0
2006-07-14 15:37:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-07-14 15:38:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-07-14 15:39:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-07-14 15:40:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-07-14 15:41:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-07-14 15:42:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-07-14 15:43:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2006-07-14 15:44:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-07-14 15:45:00,1.6795,1.6798,1.6792,1.6792,136300000.0
2006-07-14 15:46:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2006-07-14 15:47:00,1.6795,1.6801,1.6793,1.6801,136300000.0
2006-07-14 15:48:00,1.68,1.6801,1.6792,1.6796,136300000.0
2006-07-14 15:49:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2006-07-14 15:50:00,1.6793,1.6793,1.6784,1.6784,136300000.0
2006-07-14 15:51:00,1.6783,1.6784,1.6774,1.6776,136300000.0
2006-07-14 15:52:00,1.6777,1.6777,1.6772,1.6774,136300000.0
2006-07-14 15:53:00,1.6775,1.6782,1.6775,1.678,136300000.0
2006-07-14 15:54:00,1.6782,1.6783,1.6778,1.6778,136300000.0
2006-07-14 15:55:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-07-14 15:56:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-07-14 15:57:00,1.6776,1.6777,1.6774,1.6776,136300000.0
2006-07-14 15:58:00,1.6775,1.6775,1.677,1.677,136300000.0
2006-07-14 15:59:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-07-14 16:00:00,1.6769,1.6769,1.6764,1.6764,136300000.0
2006-07-14 16:01:00,1.6761,1.6764,1.676,1.6763,136300000.0
2006-07-14 16:02:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-07-14 16:03:00,1.676,1.6766,1.676,1.6764,136300000.0
2006-07-14 16:04:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-07-14 16:05:00,1.6765,1.6769,1.6765,1.6766,136300000.0
2006-07-14 16:06:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-07-14 16:07:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-07-14 16:08:00,1.6773,1.6776,1.6772,1.6775,136300000.0
2006-07-14 16:09:00,1.6776,1.6776,1.6771,1.6773,136300000.0
2006-07-14 16:10:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2006-07-14 16:11:00,1.6779,1.6782,1.6767,1.6769,136300000.0
2006-07-14 16:12:00,1.6768,1.6771,1.6767,1.677,136300000.0
2006-07-14 16:13:00,1.6769,1.6773,1.6769,1.6771,136300000.0
2006-07-14 16:14:00,1.677,1.6771,1.6768,1.6771,136300000.0
2006-07-14 16:15:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-07-14 16:16:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-07-14 16:17:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-07-14 16:18:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-07-14 16:19:00,1.6774,1.6776,1.6773,1.6776,136300000.0
2006-07-14 16:20:00,1.6775,1.6777,1.6774,1.6776,136300000.0
2006-07-14 16:21:00,1.6777,1.6777,1.6773,1.6775,136300000.0
2006-07-14 16:22:00,1.6774,1.6774,1.6769,1.677,136300000.0
2006-07-14 16:23:00,1.6771,1.6772,1.6768,1.677,136300000.0
2006-07-14 16:24:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-07-14 16:25:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-07-14 16:26:00,1.6769,1.6773,1.6768,1.6772,136300000.0
2006-07-14 16:27:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-07-14 16:28:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-07-14 16:29:00,1.6772,1.6778,1.6772,1.6776,136300000.0
2006-07-14 16:30:00,1.678,1.6782,1.678,1.678,136300000.0
2006-07-14 16:31:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-07-14 16:32:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-07-14 16:33:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-07-14 16:34:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-07-14 16:35:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2006-07-14 16:36:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-07-14 16:37:00,1.6772,1.6777,1.6772,1.6776,136300000.0
2006-07-14 16:38:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-07-14 16:39:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-07-14 16:40:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-07-14 16:41:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-07-14 16:42:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-07-14 16:43:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-07-14 16:44:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-07-14 16:45:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-07-14 16:46:00,1.676,1.676,1.676,1.676,136300000.0
2006-07-14 16:47:00,1.6762,1.6766,1.6761,1.6764,136300000.0
2006-07-14 16:48:00,1.6766,1.6771,1.6766,1.6771,136300000.0
2006-07-14 16:49:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-07-14 16:50:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-07-14 16:51:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-07-14 16:52:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-07-14 16:53:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-07-14 16:54:00,1.6773,1.6773,1.6768,1.6769,136300000.0
2006-07-14 16:55:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-07-14 16:56:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-07-14 16:57:00,1.6768,1.677,1.6767,1.6767,136300000.0
2006-07-14 16:58:00,1.6768,1.6768,1.6763,1.6768,136300000.0
2006-07-14 16:59:00,1.6767,1.677,1.6767,1.677,136300000.0
2006-07-14 17:00:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-07-14 17:01:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-07-14 17:02:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-07-14 17:03:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-07-14 17:04:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-07-14 17:05:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-07-14 17:06:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-07-14 17:07:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-07-14 17:08:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-07-14 17:09:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-07-14 17:10:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-07-14 17:11:00,1.6781,1.6783,1.6779,1.6782,136300000.0
2006-07-14 17:12:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-07-14 17:13:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-07-14 17:14:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2006-07-14 17:15:00,1.678,1.6785,1.678,1.6784,136300000.0
2006-07-14 17:16:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-07-14 17:17:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-07-14 17:18:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-07-14 17:19:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-07-14 17:20:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-07-14 17:21:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-07-14 17:22:00,1.679,1.679,1.679,1.679,136300000.0
2006-07-14 17:23:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-07-14 17:24:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-07-14 17:25:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-07-14 17:26:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-07-14 17:27:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-07-14 17:28:00,1.6788,1.6789,1.6785,1.6786,136300000.0
2006-07-14 17:29:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-07-14 17:30:00,1.6788,1.6788,1.6783,1.6784,136300000.0
2006-07-14 17:31:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-07-14 17:32:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-07-14 17:33:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-14 17:34:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-07-14 17:35:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-07-14 17:36:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-07-14 17:37:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-07-14 17:38:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-07-14 17:39:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-07-14 17:40:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-07-14 17:41:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-07-14 17:42:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-07-14 17:43:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-07-14 17:44:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-07-14 17:45:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-07-14 17:46:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-07-14 17:47:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-07-14 17:48:00,1.6768,1.6768,1.6762,1.6762,136300000.0
2006-07-14 17:49:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-07-14 17:50:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-07-14 17:51:00,1.676,1.676,1.6755,1.6755,136300000.0
2006-07-14 17:52:00,1.6756,1.676,1.6756,1.676,136300000.0
2006-07-14 17:53:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-07-14 17:54:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2006-07-14 17:55:00,1.676,1.6761,1.676,1.676,136300000.0
2006-07-14 17:56:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-07-14 17:57:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-07-14 17:58:00,1.6757,1.6759,1.6756,1.6757,136300000.0
2006-07-14 17:59:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-07-14 18:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-07-14 18:02:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-07-14 18:03:00,1.6759,1.676,1.6756,1.6756,136300000.0
2006-07-14 18:04:00,1.6757,1.6757,1.6752,1.6756,136300000.0
2006-07-14 18:05:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-07-14 18:06:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-07-14 18:07:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-07-14 18:08:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-14 18:09:00,1.6752,1.6754,1.6751,1.6753,136300000.0
2006-07-14 18:10:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2006-07-14 18:11:00,1.6751,1.6755,1.6751,1.6755,136300000.0
2006-07-14 18:12:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-07-14 18:13:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-07-14 18:14:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2006-07-14 18:15:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-07-14 18:16:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-07-14 18:17:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-07-14 18:18:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-07-14 18:19:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-14 18:20:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-07-14 18:21:00,1.675,1.675,1.6749,1.675,136300000.0
2006-07-14 18:22:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2006-07-14 18:23:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-14 18:24:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-07-14 18:25:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-07-14 18:26:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2006-07-14 18:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-14 18:28:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-07-14 18:29:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-07-14 18:30:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2006-07-14 18:31:00,1.6757,1.6766,1.6757,1.6766,136300000.0
2006-07-14 18:32:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2006-07-14 18:33:00,1.6765,1.6769,1.6765,1.6767,136300000.0
2006-07-14 18:34:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-07-14 18:35:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2006-07-14 18:36:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-07-14 18:37:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-14 18:38:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-14 18:39:00,1.6769,1.6777,1.6769,1.6777,136300000.0
2006-07-14 18:40:00,1.6778,1.678,1.6776,1.6778,136300000.0
2006-07-14 18:41:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-14 18:42:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-07-14 18:43:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-07-14 18:44:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-07-14 18:45:00,1.6774,1.6775,1.6772,1.6774,136300000.0
2006-07-14 18:46:00,1.6775,1.6776,1.6772,1.6772,136300000.0
2006-07-14 18:47:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-07-14 18:48:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-07-14 18:49:00,1.6772,1.6778,1.6771,1.6776,136300000.0
2006-07-14 18:50:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2006-07-14 18:51:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-07-14 18:52:00,1.6778,1.6778,1.6774,1.6776,136300000.0
2006-07-14 18:53:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-07-14 18:54:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-07-14 18:55:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-07-14 18:56:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-07-14 18:57:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-07-14 18:58:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-07-14 18:59:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-07-14 19:00:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2006-07-14 19:01:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-07-14 19:02:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-07-14 19:03:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-07-14 19:04:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-07-14 19:05:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-07-14 19:06:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2006-07-14 19:07:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-07-14 19:08:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-07-14 19:10:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-07-14 19:11:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-07-14 19:12:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-07-14 19:13:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-07-14 19:14:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-07-14 19:16:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-07-14 19:17:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-07-14 19:18:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-07-14 19:19:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-07-14 19:20:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-07-14 19:21:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-14 19:22:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2006-07-14 19:23:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-07-14 19:24:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-07-14 19:25:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-07-14 19:26:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-07-14 19:27:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-07-14 19:28:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-07-14 19:29:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-07-14 19:30:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-07-14 19:31:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-07-14 19:32:00,1.6773,1.6777,1.6773,1.6777,136300000.0
2006-07-14 19:33:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-07-14 19:34:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-07-14 19:35:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-14 19:36:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-07-14 19:37:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-07-14 19:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-07-14 19:39:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-07-14 19:40:00,1.678,1.678,1.678,1.678,136300000.0
2006-07-14 19:41:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-07-14 19:42:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-07-14 19:43:00,1.6781,1.6781,1.6774,1.6774,136300000.0
2006-07-14 19:44:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-07-14 19:45:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-07-14 19:46:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-07-14 19:47:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-07-14 19:48:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-07-14 19:49:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-07-14 19:50:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-07-14 19:51:00,1.6773,1.6773,1.6768,1.6773,136300000.0
2006-07-14 19:52:00,1.6775,1.6775,1.6769,1.6771,136300000.0
2006-07-14 19:54:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-07-14 19:55:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2006-07-14 19:56:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-07-14 19:57:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-07-14 19:58:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-07-14 19:59:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-07-14 20:00:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2006-07-14 20:01:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-07-14 20:02:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-07-14 20:03:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-07-14 20:04:00,1.6771,1.6772,1.677,1.677,136300000.0
2006-07-14 20:05:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-07-14 20:06:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-07-14 20:07:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-07-14 20:08:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-07-14 20:09:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-07-14 20:10:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-07-14 20:11:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-07-14 20:12:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-07-14 20:13:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-07-14 20:14:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-07-14 20:15:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-07-14 20:16:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-07-14 20:17:00,1.6776,1.6776,1.6771,1.6771,136300000.0
2006-07-14 20:18:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-07-14 20:19:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-07-14 20:20:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-07-14 20:21:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-07-14 20:22:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-07-14 20:23:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-14 20:24:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-07-14 20:25:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-07-14 20:26:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-07-14 20:27:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-07-14 20:28:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-07-14 20:29:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-07-14 20:30:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-07-14 20:31:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-07-14 20:32:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-07-14 20:33:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-07-14 20:34:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-07-14 20:35:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-07-14 20:36:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2006-07-14 20:37:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-14 20:38:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-07-14 20:39:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-07-14 20:40:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-07-14 20:41:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-07-14 20:42:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-07-14 20:43:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-07-14 20:44:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-07-14 20:45:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-07-14 20:46:00,1.679,1.679,1.679,1.679,136300000.0
2006-07-14 20:47:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-07-14 20:48:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-07-14 20:49:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-07-14 20:50:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-07-14 20:51:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-07-14 20:52:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-07-14 20:53:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-07-14 20:54:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-07-14 20:55:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-07-14 20:56:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-07-14 20:57:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-07-14 20:58:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2006-07-14 20:59:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-07-14 21:00:00,1.6791,1.6792,1.6786,1.6788,136300000.0
2006-07-14 21:01:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-07-14 21:02:00,1.6793,1.6795,1.6792,1.6793,136300000.0
2006-07-14 21:03:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-14 21:04:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-07-14 21:05:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-07-14 21:06:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-07-14 21:07:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-07-14 21:08:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-07-14 21:09:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-07-14 21:10:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2006-07-14 21:11:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-07-14 21:12:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-07-14 21:13:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-07-14 21:14:00,1.679,1.679,1.679,1.679,136300000.0
2006-07-14 21:15:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-07-14 21:16:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-07-14 21:17:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-07-14 21:18:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-07-14 21:19:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-07-14 21:20:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-07-14 21:22:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-07-14 21:23:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-07-14 21:24:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-07-14 21:25:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-07-14 21:26:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-07-14 21:27:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-07-14 21:28:00,1.6788,1.679,1.6787,1.6789,136300000.0
2006-07-14 21:29:00,1.679,1.6791,1.679,1.679,136300000.0
2006-07-14 21:30:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-07-14 21:31:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-07-14 21:32:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-07-14 21:33:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-07-14 21:34:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-07-14 21:36:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-07-14 21:37:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-07-14 21:38:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-07-14 21:39:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-07-14 21:40:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-07-14 21:41:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-07-14 21:42:00,1.679,1.679,1.679,1.679,136300000.0
2006-07-14 21:43:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-07-14 21:44:00,1.679,1.6791,1.679,1.679,136300000.0
2006-07-14 21:45:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-14 21:46:00,1.679,1.6791,1.6788,1.6789,136300000.0
2006-07-14 21:47:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-07-14 21:48:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2006-07-14 21:49:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-07-14 21:50:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-07-14 21:51:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-07-14 21:52:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-07-14 21:53:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-07-14 21:54:00,1.6789,1.6789,1.6784,1.6785,136300000.0
2006-07-14 21:55:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-07-14 21:56:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-07-14 21:57:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-07-14 21:58:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-07-14 21:59:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2006-07-14 22:00:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-07-14 22:01:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-07-14 22:02:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-07-14 22:03:00,1.679,1.679,1.6789,1.679,136300000.0
2006-07-14 22:04:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-07-14 22:06:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-07-14 22:07:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-07-14 22:08:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-07-14 22:09:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-07-14 22:10:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-07-14 22:11:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-07-14 22:12:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-07-14 22:13:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-14 22:14:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-07-14 22:15:00,1.6785,1.6788,1.6784,1.6784,136300000.0
2006-07-14 22:16:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-07-14 22:17:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-07-14 22:18:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-07-14 22:20:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-14 22:21:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-07-14 22:22:00,1.679,1.679,1.6789,1.679,136300000.0
2006-07-14 22:23:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-07-14 22:24:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-07-14 22:25:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-07-14 22:26:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-07-14 22:27:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-14 22:28:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-14 22:29:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-07-14 22:30:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-07-14 22:31:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-07-14 22:32:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-07-14 22:33:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-07-14 22:34:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-07-14 22:35:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-07-14 22:36:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-07-14 22:37:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-07-14 22:38:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2006-07-14 22:39:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-07-14 22:40:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-07-14 22:41:00,1.6785,1.6792,1.6784,1.6792,136300000.0
2006-07-14 22:42:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2006-07-14 22:43:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-07-14 22:44:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-07-14 22:45:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-07-14 22:46:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-07-14 22:47:00,1.679,1.6792,1.6789,1.6791,136300000.0
2006-07-14 22:48:00,1.6796,1.6796,1.6788,1.6788,136300000.0
2006-07-14 22:49:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-07-14 22:50:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-07-14 22:51:00,1.6788,1.6798,1.6787,1.6798,136300000.0
2006-07-14 22:52:00,1.6799,1.6799,1.6795,1.6796,136300000.0
2006-07-14 22:53:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-07-14 22:54:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-07-14 22:55:00,1.6794,1.6798,1.6793,1.6795,136300000.0
2006-07-14 22:56:00,1.6796,1.68,1.6795,1.6798,136300000.0
2006-07-14 22:57:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-07-14 22:58:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-07-14 22:59:00,1.6792,1.6793,1.6789,1.6789,136300000.0
2006-07-17 00:00:00,1.677,1.677,1.677,1.677,136300000.0
2006-07-17 00:01:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-07-17 00:02:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-07-17 00:03:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-07-17 00:05:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-07-17 00:06:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-07-17 00:07:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-07-17 00:08:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-07-17 00:09:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-07-17 00:10:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-07-17 00:11:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-07-17 00:12:00,1.6758,1.6761,1.6758,1.6761,136300000.0
2006-07-17 00:13:00,1.6764,1.6764,1.6758,1.6758,136300000.0
2006-07-17 00:14:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-07-17 00:15:00,1.676,1.676,1.676,1.676,136300000.0
2006-07-17 00:16:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-07-17 00:17:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-07-17 00:18:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-07-17 00:19:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-07-17 00:20:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-07-17 00:21:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-07-17 00:22:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-07-17 00:23:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-07-17 00:24:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-17 00:25:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-07-17 00:26:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-07-17 00:27:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-07-17 00:28:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-07-17 00:29:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-07-17 00:30:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2006-07-17 00:31:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-07-17 00:32:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-07-17 00:33:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-07-17 00:34:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-07-17 00:36:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-07-17 00:37:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-07-17 00:38:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-07-17 00:39:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-07-17 00:40:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2006-07-17 00:41:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-07-17 00:42:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-07-17 00:43:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-07-17 00:44:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-07-17 00:45:00,1.6774,1.6776,1.6772,1.6772,136300000.0
2006-07-17 00:46:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-07-17 00:47:00,1.6773,1.6776,1.6771,1.6776,136300000.0
2006-07-17 00:48:00,1.6779,1.6782,1.6776,1.6778,136300000.0
2006-07-17 00:49:00,1.6777,1.6779,1.6776,1.6778,136300000.0
2006-07-17 00:50:00,1.6779,1.6779,1.6774,1.6774,136300000.0
2006-07-17 00:51:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-07-17 00:52:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-07-17 00:54:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-07-17 00:55:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2006-07-17 00:56:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-07-17 00:57:00,1.6764,1.6771,1.6762,1.6769,136300000.0
2006-07-17 00:58:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-07-17 00:59:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-07-17 01:00:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2006-07-17 01:01:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-07-17 01:02:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-07-17 01:03:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-07-17 01:04:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2006-07-17 01:05:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-07-17 01:06:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-07-17 01:07:00,1.6768,1.6769,1.6765,1.6769,136300000.0
2006-07-17 01:08:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-07-17 01:10:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-07-17 01:11:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-07-17 01:12:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-07-17 01:13:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-07-17 01:14:00,1.677,1.6771,1.6768,1.6769,136300000.0
2006-07-17 01:15:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-07-17 01:16:00,1.677,1.6771,1.677,1.677,136300000.0
2006-07-17 01:17:00,1.6771,1.6771,1.6766,1.6769,136300000.0
2006-07-17 01:18:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-07-17 01:19:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-07-17 01:20:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-07-17 01:22:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-07-17 01:23:00,1.6764,1.6768,1.6764,1.6766,136300000.0
2006-07-17 01:24:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-07-17 01:25:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-07-17 01:26:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-07-17 01:27:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-07-17 01:28:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-07-17 01:29:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-07-17 01:30:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-07-17 01:31:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-07-17 01:32:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-07-17 01:33:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-07-17 01:34:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-07-17 01:35:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-07-17 01:36:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-07-17 01:37:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-07-17 01:38:00,1.677,1.677,1.677,1.677,136300000.0
2006-07-17 01:39:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-17 01:40:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-17 01:41:00,1.6771,1.6773,1.6769,1.6773,136300000.0
2006-07-17 01:42:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-07-17 01:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-07-17 01:44:00,1.677,1.6773,1.677,1.6773,136300000.0
2006-07-17 01:45:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2006-07-17 01:46:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-07-17 01:47:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2006-07-17 01:48:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-07-17 01:49:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-07-17 01:50:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-07-17 01:52:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-07-17 01:53:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-07-17 01:54:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-07-17 01:55:00,1.6773,1.6779,1.6773,1.6777,136300000.0
2006-07-17 01:57:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2006-07-17 01:58:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-17 01:59:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-07-17 02:00:00,1.679,1.6791,1.6785,1.6785,136300000.0
2006-07-17 02:01:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2006-07-17 02:02:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-07-17 02:03:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-07-17 02:04:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-07-17 02:05:00,1.679,1.679,1.6787,1.6788,136300000.0
2006-07-17 02:06:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-07-17 02:08:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-07-17 02:09:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2006-07-17 02:10:00,1.6799,1.68,1.6797,1.6798,136300000.0
2006-07-17 02:11:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-07-17 02:12:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-07-17 02:13:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-07-17 02:14:00,1.6801,1.6801,1.6797,1.6798,136300000.0
2006-07-17 02:15:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-07-17 02:16:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-07-17 02:17:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-07-17 02:18:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-07-17 02:19:00,1.6799,1.6802,1.6799,1.68,136300000.0
2006-07-17 02:20:00,1.6798,1.6799,1.6794,1.6798,136300000.0
2006-07-17 02:21:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-07-17 02:22:00,1.6799,1.6799,1.6795,1.6796,136300000.0
2006-07-17 02:23:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-07-17 02:24:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2006-07-17 02:25:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-07-17 02:26:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-07-17 02:27:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-07-17 02:28:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-07-17 02:29:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-07-17 02:30:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-07-17 02:31:00,1.679,1.6791,1.679,1.679,136300000.0
2006-07-17 02:32:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-07-17 02:33:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-07-17 02:34:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-07-17 02:35:00,1.679,1.6792,1.6789,1.6792,136300000.0
2006-07-17 02:37:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-07-17 02:38:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-07-17 02:39:00,1.679,1.679,1.679,1.679,136300000.0
2006-07-17 02:40:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-07-17 02:41:00,1.679,1.679,1.679,1.679,136300000.0
2006-07-17 02:42:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-07-17 02:43:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-07-17 02:44:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-07-17 02:45:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-07-17 02:47:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-07-17 02:48:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-07-17 02:49:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-17 02:50:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-07-17 02:51:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-07-17 02:52:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-17 02:54:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-07-17 02:55:00,1.68,1.6802,1.6798,1.6802,136300000.0
2006-07-17 02:56:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-17 02:57:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-07-17 02:58:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-07-17 02:59:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-07-17 03:00:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-07-17 03:01:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-17 03:02:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-07-17 03:03:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-07-17 03:05:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-07-17 03:06:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-17 03:07:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-07-17 03:08:00,1.68,1.6801,1.6798,1.6798,136300000.0
2006-07-17 03:09:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2006-07-17 03:10:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-07-17 03:11:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-07-17 03:12:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-07-17 03:13:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-07-17 03:14:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-07-17 03:15:00,1.6793,1.6793,1.6788,1.6792,136300000.0
2006-07-17 03:16:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2006-07-17 03:17:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-07-17 03:18:00,1.6789,1.6791,1.6786,1.679,136300000.0
2006-07-17 03:19:00,1.6789,1.6789,1.6784,1.6784,136300000.0
2006-07-17 03:20:00,1.679,1.679,1.6789,1.679,136300000.0
2006-07-17 03:21:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-07-17 03:22:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-07-17 03:23:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-07-17 03:24:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-07-17 03:25:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-07-17 03:26:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-07-17 03:27:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-07-17 03:28:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-07-17 03:29:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-07-17 03:30:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-07-17 03:31:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-07-17 03:32:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-07-17 03:33:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-07-17 03:34:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-17 03:35:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-07-17 03:36:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-07-17 03:37:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-07-17 03:38:00,1.6791,1.6791,1.6788,1.679,136300000.0
2006-07-17 03:39:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-07-17 03:41:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-07-17 03:42:00,1.6788,1.6791,1.6788,1.6789,136300000.0
2006-07-17 03:43:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-07-17 03:44:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-07-17 03:45:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-07-17 03:46:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-07-17 03:47:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2006-07-17 03:48:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-07-17 03:49:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-17 03:50:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-07-17 03:51:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-07-17 03:52:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-07-17 03:53:00,1.6783,1.6787,1.6783,1.6784,136300000.0
2006-07-17 03:54:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-07-17 03:55:00,1.679,1.679,1.679,1.679,136300000.0
2006-07-17 03:56:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-07-17 03:57:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-07-17 03:58:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-07-17 03:59:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-07-17 04:00:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-07-17 04:01:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-07-17 04:02:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2006-07-17 04:03:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-07-17 04:04:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-07-17 04:05:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-17 04:06:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-17 04:07:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-17 04:08:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-07-17 04:09:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-07-17 04:10:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-07-17 04:11:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-17 04:12:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-07-17 04:13:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-17 04:14:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-17 04:15:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2006-07-17 04:16:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-07-17 04:17:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-07-17 04:18:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-07-17 04:19:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-07-17 04:20:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2006-07-17 04:21:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-07-17 04:22:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-07-17 04:23:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-07-17 04:24:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-07-17 04:25:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-07-17 04:26:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-07-17 04:27:00,1.6786,1.6789,1.6786,1.6787,136300000.0
2006-07-17 04:28:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-07-17 04:29:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-07-17 04:30:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-07-17 04:31:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-07-17 04:32:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-07-17 04:33:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-07-17 04:34:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-07-17 04:35:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-07-17 04:36:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-17 04:37:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-07-17 04:38:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-17 04:39:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-07-17 04:40:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-07-17 04:41:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-07-17 04:42:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-07-17 04:43:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-17 04:44:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-07-17 04:45:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-07-17 04:46:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-17 04:48:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-07-17 04:49:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-07-17 04:50:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-07-17 04:51:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-07-17 04:53:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-07-17 04:54:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-07-17 04:55:00,1.6785,1.6789,1.6785,1.6788,136300000.0
2006-07-17 04:56:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-07-17 04:57:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-07-17 04:59:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-07-17 05:00:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-07-17 05:01:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-07-17 05:02:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-07-17 05:03:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-07-17 05:04:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-07-17 05:05:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-07-17 05:06:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-07-17 05:07:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-17 05:08:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-07-17 05:09:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-07-17 05:10:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-17 05:12:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-07-17 05:13:00,1.6786,1.6789,1.6786,1.6787,136300000.0
2006-07-17 05:14:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-07-17 05:16:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-07-17 05:17:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-07-17 05:18:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2006-07-17 05:19:00,1.6788,1.6789,1.6784,1.6784,136300000.0
2006-07-17 05:20:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-07-17 05:21:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-07-17 05:22:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-07-17 05:23:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-07-17 05:24:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-07-17 05:25:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-07-17 05:26:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-07-17 05:27:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-07-17 05:28:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-07-17 05:29:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-07-17 05:30:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-07-17 05:31:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2006-07-17 05:32:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-07-17 05:33:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-07-17 05:34:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-07-17 05:35:00,1.6788,1.679,1.6787,1.6788,136300000.0
2006-07-17 05:36:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-07-17 05:37:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-17 05:38:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-07-17 05:39:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-07-17 05:40:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-07-17 05:41:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-17 05:42:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-07-17 05:43:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2006-07-17 05:44:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-17 05:45:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-07-17 05:47:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-07-17 05:48:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-07-17 05:49:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-07-17 05:50:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-07-17 05:51:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-17 05:52:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-07-17 05:53:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-07-17 05:54:00,1.679,1.679,1.679,1.679,136300000.0
2006-07-17 05:55:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-07-17 05:56:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-07-17 05:57:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-07-17 05:58:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-07-17 05:59:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-07-17 06:00:00,1.679,1.6791,1.6788,1.6789,136300000.0
2006-07-17 06:01:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-07-17 06:02:00,1.6788,1.679,1.6787,1.679,136300000.0
2006-07-17 06:03:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-07-17 06:04:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-07-17 06:05:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-07-17 06:06:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-07-17 06:07:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-07-17 06:08:00,1.679,1.679,1.6787,1.679,136300000.0
2006-07-17 06:09:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-07-17 06:10:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-07-17 06:11:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-07-17 06:12:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-07-17 06:13:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-07-17 06:14:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-07-17 06:15:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-07-17 06:17:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2006-07-17 06:18:00,1.6787,1.679,1.6787,1.6789,136300000.0
2006-07-17 06:19:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-07-17 06:20:00,1.6791,1.6793,1.679,1.6792,136300000.0
2006-07-17 06:21:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-07-17 06:22:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-07-17 06:23:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-07-17 06:24:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-07-17 06:25:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2006-07-17 06:26:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-07-17 06:27:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-07-17 06:28:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-07-17 06:30:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-07-17 06:31:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-07-17 06:32:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-07-17 06:33:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-07-17 06:34:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-07-17 06:35:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-07-17 06:36:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-17 06:37:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-07-17 06:38:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-07-17 06:40:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-07-17 06:41:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-07-17 06:42:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-07-17 06:43:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-07-17 06:44:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-07-17 06:45:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-07-17 06:46:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-07-17 06:47:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-07-17 06:48:00,1.6799,1.6803,1.6799,1.6803,136300000.0
2006-07-17 06:49:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-07-17 06:50:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-17 06:52:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-07-17 06:53:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-07-17 06:54:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-07-17 06:55:00,1.6804,1.6807,1.6804,1.6805,136300000.0
2006-07-17 06:56:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2006-07-17 06:57:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-07-17 06:58:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-07-17 06:59:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-07-17 07:00:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-07-17 07:01:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-17 07:02:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-17 07:03:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-07-17 07:04:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-07-17 07:05:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2006-07-17 07:06:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-07-17 07:07:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-17 07:08:00,1.681,1.6811,1.681,1.681,136300000.0
2006-07-17 07:09:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-17 07:10:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-07-17 07:11:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-07-17 07:12:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-07-17 07:13:00,1.681,1.6811,1.681,1.681,136300000.0
2006-07-17 07:14:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-07-17 07:15:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-07-17 07:16:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-07-17 07:17:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-07-17 07:18:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-07-17 07:19:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-07-17 07:20:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2006-07-17 07:21:00,1.6807,1.6807,1.6803,1.6805,136300000.0
2006-07-17 07:22:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-07-17 07:23:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-07-17 07:24:00,1.6805,1.6811,1.6804,1.681,136300000.0
2006-07-17 07:25:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-07-17 07:26:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-07-17 07:27:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-07-17 07:28:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-07-17 07:29:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-07-17 07:30:00,1.6811,1.6813,1.6809,1.6811,136300000.0
2006-07-17 07:31:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-07-17 07:32:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-07-17 07:33:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-17 07:34:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-07-17 07:35:00,1.6809,1.681,1.6807,1.6807,136300000.0
2006-07-17 07:36:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-07-17 07:37:00,1.6808,1.6812,1.6807,1.6812,136300000.0
2006-07-17 07:38:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-07-17 07:39:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-17 07:40:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-07-17 07:41:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-07-17 07:42:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-17 07:43:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-07-17 07:44:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-17 07:45:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-17 07:46:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-07-17 07:47:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-07-17 07:48:00,1.681,1.6813,1.681,1.681,136300000.0
2006-07-17 07:49:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-07-17 07:50:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-07-17 07:51:00,1.681,1.681,1.681,1.681,136300000.0
2006-07-17 07:52:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-17 07:53:00,1.6806,1.6807,1.6804,1.6805,136300000.0
2006-07-17 07:54:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-07-17 07:55:00,1.6802,1.6808,1.6802,1.6804,136300000.0
2006-07-17 07:56:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-07-17 07:57:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-07-17 07:58:00,1.681,1.6812,1.6808,1.6808,136300000.0
2006-07-17 07:59:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-17 08:00:00,1.6808,1.681,1.6805,1.6805,136300000.0
2006-07-17 08:01:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-07-17 08:02:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-17 08:03:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-07-17 08:04:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-07-17 08:05:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-07-17 08:06:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-07-17 08:07:00,1.6803,1.681,1.6803,1.681,136300000.0
2006-07-17 08:08:00,1.6809,1.681,1.6807,1.681,136300000.0
2006-07-17 08:09:00,1.6811,1.6811,1.6808,1.681,136300000.0
2006-07-17 08:10:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-07-17 08:11:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-07-17 08:12:00,1.681,1.6813,1.681,1.6812,136300000.0
2006-07-17 08:13:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-07-17 08:14:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-17 08:15:00,1.681,1.681,1.681,1.681,136300000.0
2006-07-17 08:16:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-07-17 08:17:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-07-17 08:18:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-07-17 08:19:00,1.681,1.6811,1.6808,1.6809,136300000.0
2006-07-17 08:20:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-07-17 08:21:00,1.6804,1.6805,1.68,1.68,136300000.0
2006-07-17 08:22:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-07-17 08:23:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-07-17 08:24:00,1.6802,1.6804,1.68,1.6804,136300000.0
2006-07-17 08:25:00,1.6803,1.6809,1.6803,1.6807,136300000.0
2006-07-17 08:26:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-07-17 08:27:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-07-17 08:28:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-07-17 08:29:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-07-17 08:30:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-07-17 08:31:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-07-17 08:32:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-07-17 08:33:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-07-17 08:34:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-07-17 08:35:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-07-17 08:36:00,1.6804,1.6807,1.6804,1.6806,136300000.0
2006-07-17 08:37:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-17 08:38:00,1.6806,1.6807,1.6804,1.6805,136300000.0
2006-07-17 08:39:00,1.6806,1.6808,1.6803,1.6803,136300000.0
2006-07-17 08:40:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-07-17 08:41:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-07-17 08:42:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2006-07-17 08:43:00,1.6801,1.6803,1.68,1.68,136300000.0
2006-07-17 08:44:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-07-17 08:45:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-07-17 08:46:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-07-17 08:47:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2006-07-17 08:48:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-07-17 08:49:00,1.6795,1.6799,1.6795,1.6797,136300000.0
2006-07-17 08:50:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-07-17 08:51:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-07-17 08:52:00,1.6801,1.6801,1.6798,1.68,136300000.0
2006-07-17 08:53:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-07-17 08:55:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-07-17 08:56:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-07-17 08:57:00,1.6789,1.6789,1.6782,1.6783,136300000.0
2006-07-17 08:58:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-07-17 08:59:00,1.6782,1.6782,1.6775,1.6775,136300000.0
2006-07-17 09:00:00,1.6778,1.6783,1.6776,1.6781,136300000.0
2006-07-17 09:01:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-07-17 09:02:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-07-17 09:03:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-07-17 09:04:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-07-17 09:05:00,1.6773,1.6773,1.677,1.6771,136300000.0
2006-07-17 09:06:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-07-17 09:07:00,1.6768,1.677,1.6767,1.6768,136300000.0
2006-07-17 09:08:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-07-17 09:09:00,1.6774,1.6774,1.6771,1.6774,136300000.0
2006-07-17 09:10:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-07-17 09:11:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-07-17 09:12:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-07-17 09:13:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-07-17 09:14:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-07-17 09:15:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-07-17 09:16:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-07-17 09:17:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-07-17 09:18:00,1.678,1.678,1.678,1.678,136300000.0
2006-07-17 09:19:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-07-17 09:20:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-07-17 09:21:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-07-17 09:22:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-07-17 09:23:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-07-17 09:24:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-07-17 09:25:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-07-17 09:26:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-07-17 09:27:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-07-17 09:28:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2006-07-17 09:29:00,1.6777,1.6777,1.6772,1.6772,136300000.0
2006-07-17 09:30:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-07-17 09:31:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-07-17 09:32:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-07-17 09:33:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-07-17 09:34:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-07-17 09:35:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-07-17 09:36:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-07-17 09:37:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-07-17 09:38:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-07-17 09:39:00,1.6774,1.6774,1.677,1.677,136300000.0
2006-07-17 09:40:00,1.6769,1.677,1.6763,1.6764,136300000.0
2006-07-17 09:41:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-07-17 09:42:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-07-17 09:43:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-07-17 09:44:00,1.676,1.676,1.6759,1.676,136300000.0
2006-07-17 09:45:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-07-17 09:46:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-07-17 09:47:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-07-17 09:48:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-07-17 09:49:00,1.676,1.676,1.6757,1.6758,136300000.0
2006-07-17 09:50:00,1.6759,1.676,1.6757,1.676,136300000.0
2006-07-17 09:51:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-07-17 09:53:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-07-17 09:54:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-07-17 09:55:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-07-17 09:56:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-07-17 09:57:00,1.6756,1.676,1.6756,1.676,136300000.0
2006-07-17 09:58:00,1.6759,1.6763,1.6757,1.6763,136300000.0
2006-07-17 09:59:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2006-07-17 10:00:00,1.6763,1.6763,1.6756,1.6756,136300000.0
2006-07-17 10:01:00,1.6758,1.6758,1.6752,1.6752,136300000.0
2006-07-17 10:02:00,1.6749,1.6754,1.6749,1.6754,136300000.0
2006-07-17 10:03:00,1.6755,1.6757,1.6754,1.6756,136300000.0
2006-07-17 10:04:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-07-17 10:05:00,1.6754,1.6756,1.6749,1.675,136300000.0
2006-07-17 10:06:00,1.6747,1.6755,1.6747,1.6755,136300000.0
2006-07-17 10:07:00,1.6756,1.6761,1.6756,1.676,136300000.0
2006-07-17 10:08:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-07-17 10:09:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-07-17 10:10:00,1.6762,1.6763,1.6756,1.6757,136300000.0
2006-07-17 10:11:00,1.676,1.676,1.6754,1.6757,136300000.0
2006-07-17 10:12:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2006-07-17 10:13:00,1.675,1.675,1.6746,1.6748,136300000.0
2006-07-17 10:14:00,1.6747,1.6747,1.6743,1.6745,136300000.0
2006-07-17 10:15:00,1.6746,1.6747,1.6738,1.674,136300000.0
2006-07-17 10:16:00,1.6739,1.6745,1.6737,1.6739,136300000.0
2006-07-17 10:17:00,1.6738,1.6742,1.6738,1.6741,136300000.0
2006-07-17 10:18:00,1.674,1.674,1.6736,1.6737,136300000.0
2006-07-17 10:19:00,1.6738,1.6741,1.6737,1.674,136300000.0
2006-07-17 10:20:00,1.6739,1.674,1.6736,1.6737,136300000.0
2006-07-17 10:21:00,1.6735,1.6739,1.6733,1.6739,136300000.0
2006-07-17 10:22:00,1.6738,1.6742,1.6736,1.674,136300000.0
2006-07-17 10:23:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-07-17 10:24:00,1.6745,1.6746,1.674,1.6742,136300000.0
2006-07-17 10:25:00,1.6741,1.6751,1.6741,1.6748,136300000.0
2006-07-17 10:26:00,1.675,1.675,1.6747,1.6748,136300000.0
2006-07-17 10:27:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-07-17 10:28:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-07-17 10:29:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-07-17 10:30:00,1.6749,1.6751,1.6748,1.6749,136300000.0
2006-07-17 10:31:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-17 10:32:00,1.675,1.675,1.6747,1.6749,136300000.0
2006-07-17 10:33:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-07-17 10:35:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-07-17 10:36:00,1.6748,1.6749,1.6745,1.6748,136300000.0
2006-07-17 10:37:00,1.675,1.675,1.6742,1.6743,136300000.0
2006-07-17 10:38:00,1.6744,1.6744,1.673,1.6731,136300000.0
2006-07-17 10:39:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-07-17 10:40:00,1.6731,1.6731,1.6724,1.6724,136300000.0
2006-07-17 10:41:00,1.6723,1.6729,1.6723,1.6729,136300000.0
2006-07-17 10:42:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-07-17 10:43:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-07-17 10:44:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-07-17 10:45:00,1.673,1.673,1.6728,1.673,136300000.0
2006-07-17 10:46:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2006-07-17 10:47:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-07-17 10:48:00,1.6736,1.6741,1.6736,1.6739,136300000.0
2006-07-17 10:49:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-07-17 10:50:00,1.6732,1.6733,1.673,1.6732,136300000.0
2006-07-17 10:51:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-17 10:52:00,1.6735,1.6741,1.6734,1.6741,136300000.0
2006-07-17 10:53:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-07-17 10:54:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-07-17 10:55:00,1.6744,1.6744,1.6739,1.6739,136300000.0
2006-07-17 10:56:00,1.674,1.674,1.6738,1.674,136300000.0
2006-07-17 10:57:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-07-17 10:58:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-17 10:59:00,1.6735,1.6743,1.6734,1.6743,136300000.0
2006-07-17 11:00:00,1.6742,1.6751,1.6741,1.6748,136300000.0
2006-07-17 11:01:00,1.6749,1.6749,1.6744,1.6745,136300000.0
2006-07-17 11:02:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2006-07-17 11:03:00,1.6745,1.6745,1.6736,1.6736,136300000.0
2006-07-17 11:04:00,1.6735,1.6744,1.6735,1.6743,136300000.0
2006-07-17 11:05:00,1.6744,1.6751,1.6742,1.6748,136300000.0
2006-07-17 11:06:00,1.675,1.6753,1.675,1.6752,136300000.0
2006-07-17 11:07:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2006-07-17 11:08:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-07-17 11:09:00,1.6754,1.6755,1.6753,1.6754,136300000.0
2006-07-17 11:10:00,1.6752,1.6758,1.6752,1.6758,136300000.0
2006-07-17 11:11:00,1.6757,1.6758,1.6753,1.6753,136300000.0
2006-07-17 11:12:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-07-17 11:13:00,1.6753,1.6754,1.6751,1.6752,136300000.0
2006-07-17 11:14:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-07-17 11:15:00,1.6752,1.6752,1.6742,1.6742,136300000.0
2006-07-17 11:16:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-07-17 11:17:00,1.6744,1.6746,1.6743,1.6746,136300000.0
2006-07-17 11:18:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-07-17 11:19:00,1.6749,1.675,1.6746,1.6746,136300000.0
2006-07-17 11:20:00,1.6747,1.6749,1.6745,1.6746,136300000.0
2006-07-17 11:21:00,1.6745,1.6749,1.6745,1.6747,136300000.0
2006-07-17 11:22:00,1.6748,1.675,1.6747,1.6747,136300000.0
2006-07-17 11:23:00,1.6748,1.6748,1.6746,1.6747,136300000.0
2006-07-17 11:24:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-07-17 11:25:00,1.6743,1.6748,1.6742,1.6746,136300000.0
2006-07-17 11:26:00,1.6747,1.6753,1.6745,1.6751,136300000.0
2006-07-17 11:28:00,1.675,1.6751,1.6746,1.6747,136300000.0
2006-07-17 11:29:00,1.6748,1.6749,1.6741,1.6741,136300000.0
2006-07-17 11:30:00,1.6739,1.6739,1.6736,1.6738,136300000.0
2006-07-17 11:31:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-07-17 11:32:00,1.6737,1.6737,1.6732,1.6732,136300000.0
2006-07-17 11:33:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-07-17 11:34:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-07-17 11:35:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2006-07-17 11:36:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2006-07-17 11:37:00,1.6733,1.6736,1.6731,1.6731,136300000.0
2006-07-17 11:38:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2006-07-17 11:39:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-07-17 11:40:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2006-07-17 11:41:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-07-17 11:42:00,1.6723,1.6723,1.6718,1.6721,136300000.0
2006-07-17 11:43:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-07-17 11:44:00,1.6725,1.6725,1.6721,1.6722,136300000.0
2006-07-17 11:45:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2006-07-17 11:46:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2006-07-17 11:47:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-07-17 11:48:00,1.6726,1.6733,1.6726,1.6732,136300000.0
2006-07-17 11:49:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-07-17 11:50:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-07-17 11:51:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2006-07-17 11:52:00,1.6738,1.6744,1.6737,1.6737,136300000.0
2006-07-17 11:53:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-07-17 11:54:00,1.674,1.6746,1.674,1.6746,136300000.0
2006-07-17 11:55:00,1.6747,1.6759,1.6746,1.6759,136300000.0
2006-07-17 11:56:00,1.676,1.6761,1.6756,1.6757,136300000.0
2006-07-17 11:57:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-07-17 11:58:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-07-17 11:59:00,1.6756,1.6756,1.6752,1.6756,136300000.0
2006-07-17 12:00:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-07-17 12:01:00,1.6756,1.6757,1.6752,1.6752,136300000.0
2006-07-17 12:02:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-07-17 12:03:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-07-17 12:04:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2006-07-17 12:05:00,1.6753,1.6762,1.6751,1.676,136300000.0
2006-07-17 12:06:00,1.6761,1.6762,1.676,1.6761,136300000.0
2006-07-17 12:07:00,1.676,1.676,1.6755,1.6755,136300000.0
2006-07-17 12:08:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-07-17 12:09:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-07-17 12:10:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2006-07-17 12:11:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-17 12:12:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-07-17 12:13:00,1.676,1.6766,1.676,1.6763,136300000.0
2006-07-17 12:14:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2006-07-17 12:15:00,1.6768,1.6768,1.675,1.6759,136300000.0
2006-07-17 12:16:00,1.676,1.6763,1.6759,1.6762,136300000.0
2006-07-17 12:17:00,1.6764,1.6765,1.6759,1.6759,136300000.0
2006-07-17 12:18:00,1.6758,1.6763,1.6749,1.6749,136300000.0
2006-07-17 12:19:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-07-17 12:20:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-17 12:21:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2006-07-17 12:22:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-07-17 12:23:00,1.6751,1.6751,1.6746,1.6746,136300000.0
2006-07-17 12:24:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-07-17 12:25:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2006-07-17 12:26:00,1.6751,1.6753,1.675,1.6752,136300000.0
2006-07-17 12:27:00,1.675,1.6752,1.6745,1.6745,136300000.0
2006-07-17 12:28:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2006-07-17 12:29:00,1.6745,1.6746,1.6743,1.6745,136300000.0
2006-07-17 12:30:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-07-17 12:31:00,1.6746,1.675,1.6744,1.6744,136300000.0
2006-07-17 12:32:00,1.6746,1.6749,1.6744,1.6744,136300000.0
2006-07-17 12:33:00,1.6745,1.6746,1.6743,1.6745,136300000.0
2006-07-17 12:34:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-07-17 12:35:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2006-07-17 12:36:00,1.6747,1.675,1.6747,1.675,136300000.0
2006-07-17 12:37:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2006-07-17 12:38:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-07-17 12:39:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-07-17 12:40:00,1.6751,1.6752,1.6748,1.6749,136300000.0
2006-07-17 12:41:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-17 12:42:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-07-17 12:43:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-07-17 12:45:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-07-17 12:46:00,1.6747,1.6749,1.6745,1.6749,136300000.0
2006-07-17 12:48:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-17 12:49:00,1.675,1.6752,1.6749,1.6751,136300000.0
2006-07-17 12:50:00,1.675,1.6752,1.675,1.675,136300000.0
2006-07-17 12:51:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2006-07-17 12:52:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-17 12:53:00,1.675,1.6752,1.6749,1.6752,136300000.0
2006-07-17 12:54:00,1.6754,1.6755,1.6753,1.6755,136300000.0
2006-07-17 12:55:00,1.6757,1.6759,1.6755,1.6755,136300000.0
2006-07-17 12:56:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2006-07-17 12:57:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2006-07-17 12:58:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-07-17 12:59:00,1.6751,1.6751,1.6737,1.6737,136300000.0
2006-07-17 13:00:00,1.6734,1.6737,1.6733,1.6736,136300000.0
2006-07-17 13:01:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-07-17 13:02:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2006-07-17 13:03:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-17 13:04:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-07-17 13:05:00,1.6736,1.6739,1.6736,1.6738,136300000.0
2006-07-17 13:06:00,1.6736,1.674,1.6734,1.674,136300000.0
2006-07-17 13:07:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-07-17 13:08:00,1.6739,1.6744,1.6739,1.6744,136300000.0
2006-07-17 13:09:00,1.6743,1.6748,1.6742,1.6747,136300000.0
2006-07-17 13:10:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-07-17 13:11:00,1.6747,1.6748,1.6744,1.6745,136300000.0
2006-07-17 13:12:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2006-07-17 13:13:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-07-17 13:14:00,1.6741,1.6741,1.6737,1.6739,136300000.0
2006-07-17 13:15:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2006-07-17 13:16:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-07-17 13:17:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2006-07-17 13:18:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-07-17 13:19:00,1.6733,1.6735,1.6731,1.6735,136300000.0
2006-07-17 13:20:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-07-17 13:21:00,1.6736,1.6741,1.6736,1.6739,136300000.0
2006-07-17 13:22:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-07-17 13:23:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-07-17 13:24:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-07-17 13:25:00,1.6741,1.6743,1.6738,1.6738,136300000.0
2006-07-17 13:26:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-07-17 13:27:00,1.6738,1.6741,1.673,1.6731,136300000.0
2006-07-17 13:28:00,1.6732,1.6733,1.673,1.673,136300000.0
2006-07-17 13:29:00,1.6731,1.6735,1.6731,1.6733,136300000.0
2006-07-17 13:30:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-07-17 13:31:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-07-17 13:32:00,1.6732,1.6733,1.673,1.6732,136300000.0
2006-07-17 13:33:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-07-17 13:34:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-07-17 13:35:00,1.6734,1.6735,1.6732,1.6733,136300000.0
2006-07-17 13:36:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-17 13:37:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2006-07-17 13:38:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-17 13:39:00,1.6734,1.6735,1.6732,1.6733,136300000.0
2006-07-17 13:40:00,1.6732,1.6732,1.6729,1.673,136300000.0
2006-07-17 13:41:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-07-17 13:42:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-07-17 13:43:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-17 13:44:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2006-07-17 13:45:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-07-17 13:46:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-07-17 13:47:00,1.6739,1.674,1.6737,1.674,136300000.0
2006-07-17 13:48:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-07-17 13:49:00,1.674,1.6741,1.6738,1.6741,136300000.0
2006-07-17 13:50:00,1.674,1.6742,1.6739,1.6742,136300000.0
2006-07-17 13:51:00,1.6741,1.6742,1.6737,1.6737,136300000.0
2006-07-17 13:52:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2006-07-17 13:53:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-17 13:54:00,1.6742,1.6746,1.6742,1.6743,136300000.0
2006-07-17 13:55:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-07-17 13:56:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-07-17 13:57:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-17 13:58:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-17 13:59:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-07-17 14:00:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-17 14:01:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2006-07-17 14:02:00,1.6744,1.6746,1.6743,1.6743,136300000.0
2006-07-17 14:03:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-07-17 14:04:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-07-17 14:05:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2006-07-17 14:06:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2006-07-17 14:07:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-07-17 14:08:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2006-07-17 14:09:00,1.6747,1.6752,1.6747,1.6749,136300000.0
2006-07-17 14:10:00,1.675,1.6751,1.6749,1.675,136300000.0
2006-07-17 14:11:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-17 14:12:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-07-17 14:13:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-07-17 14:14:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-07-17 14:15:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-07-17 14:16:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-07-17 14:17:00,1.6741,1.6742,1.6735,1.6735,136300000.0
2006-07-17 14:18:00,1.6736,1.6736,1.6723,1.6727,136300000.0
2006-07-17 14:19:00,1.6724,1.6724,1.6718,1.6721,136300000.0
2006-07-17 14:20:00,1.672,1.6725,1.672,1.6723,136300000.0
2006-07-17 14:21:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-07-17 14:22:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-07-17 14:23:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-07-17 14:24:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-17 14:25:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-07-17 14:26:00,1.6721,1.6722,1.6718,1.6721,136300000.0
2006-07-17 14:27:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-07-17 14:28:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-07-17 14:29:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2006-07-17 14:30:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-07-17 14:31:00,1.6719,1.672,1.6713,1.6715,136300000.0
2006-07-17 14:32:00,1.6716,1.6716,1.671,1.671,136300000.0
2006-07-17 14:33:00,1.6711,1.6714,1.6708,1.6712,136300000.0
2006-07-17 14:34:00,1.6713,1.6716,1.6711,1.6714,136300000.0
2006-07-17 14:35:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2006-07-17 14:36:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-07-17 14:37:00,1.6714,1.6716,1.671,1.6711,136300000.0
2006-07-17 14:38:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2006-07-17 14:39:00,1.671,1.6714,1.671,1.6714,136300000.0
2006-07-17 14:40:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-17 14:41:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-07-17 14:42:00,1.6714,1.6718,1.6714,1.6716,136300000.0
2006-07-17 14:43:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-07-17 14:44:00,1.6717,1.672,1.6717,1.6718,136300000.0
2006-07-17 14:45:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-07-17 14:46:00,1.6719,1.672,1.6716,1.6719,136300000.0
2006-07-17 14:47:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-07-17 14:48:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-17 14:49:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2006-07-17 14:50:00,1.672,1.6724,1.672,1.6724,136300000.0
2006-07-17 14:51:00,1.6723,1.6724,1.6721,1.6721,136300000.0
2006-07-17 14:52:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-07-17 14:53:00,1.6719,1.6721,1.6718,1.672,136300000.0
2006-07-17 14:54:00,1.6718,1.672,1.6717,1.6719,136300000.0
2006-07-17 14:55:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-17 14:56:00,1.6718,1.6721,1.6718,1.672,136300000.0
2006-07-17 14:57:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-07-17 14:58:00,1.6718,1.6722,1.6717,1.672,136300000.0
2006-07-17 14:59:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-07-17 15:00:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-17 15:01:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2006-07-17 15:02:00,1.6721,1.6724,1.6721,1.6722,136300000.0
2006-07-17 15:03:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2006-07-17 15:04:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-07-17 15:05:00,1.6722,1.6723,1.6718,1.672,136300000.0
2006-07-17 15:06:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-17 15:07:00,1.6723,1.6723,1.6718,1.6718,136300000.0
2006-07-17 15:09:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-07-17 15:10:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-07-17 15:11:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-07-17 15:12:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2006-07-17 15:13:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-07-17 15:14:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2006-07-17 15:15:00,1.6732,1.6732,1.6721,1.6725,136300000.0
2006-07-17 15:16:00,1.6724,1.6724,1.6718,1.6719,136300000.0
2006-07-17 15:17:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-07-17 15:18:00,1.6719,1.6726,1.6719,1.6725,136300000.0
2006-07-17 15:19:00,1.6729,1.6732,1.6728,1.6731,136300000.0
2006-07-17 15:20:00,1.673,1.6734,1.673,1.6731,136300000.0
2006-07-17 15:21:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-07-17 15:22:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-07-17 15:23:00,1.6732,1.6741,1.6732,1.6741,136300000.0
2006-07-17 15:24:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2006-07-17 15:25:00,1.6745,1.6745,1.6739,1.6741,136300000.0
2006-07-17 15:26:00,1.6743,1.6745,1.6741,1.6742,136300000.0
2006-07-17 15:27:00,1.6743,1.6743,1.6732,1.6733,136300000.0
2006-07-17 15:28:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-07-17 15:29:00,1.6732,1.6738,1.6732,1.6738,136300000.0
2006-07-17 15:30:00,1.6736,1.674,1.6736,1.6739,136300000.0
2006-07-17 15:31:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-07-17 15:32:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-07-17 15:33:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-07-17 15:34:00,1.6731,1.6737,1.673,1.6732,136300000.0
2006-07-17 15:35:00,1.6729,1.6734,1.6729,1.6733,136300000.0
2006-07-17 15:36:00,1.6732,1.6733,1.6729,1.6731,136300000.0
2006-07-17 15:37:00,1.673,1.6732,1.6727,1.6727,136300000.0
2006-07-17 15:38:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-07-17 15:39:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-07-17 15:40:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-07-17 15:41:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2006-07-17 15:42:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2006-07-17 15:43:00,1.6721,1.6722,1.672,1.6722,136300000.0
2006-07-17 15:44:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-17 15:45:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-07-17 15:46:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-07-17 15:47:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-17 15:48:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-07-17 15:49:00,1.6722,1.6726,1.6722,1.6724,136300000.0
2006-07-17 15:50:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-17 15:51:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-17 15:52:00,1.6722,1.6726,1.6722,1.6725,136300000.0
2006-07-17 15:53:00,1.6728,1.6729,1.6725,1.6725,136300000.0
2006-07-17 15:54:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2006-07-17 15:55:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-07-17 15:56:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-07-17 15:57:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-07-17 15:58:00,1.6726,1.6726,1.6721,1.6723,136300000.0
2006-07-17 15:59:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-07-17 16:00:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-07-17 16:01:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-07-17 16:02:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-07-17 16:03:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-07-17 16:04:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-07-17 16:05:00,1.6727,1.6728,1.6722,1.6723,136300000.0
2006-07-17 16:06:00,1.6722,1.6722,1.6717,1.6717,136300000.0
2006-07-17 16:07:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-07-17 16:08:00,1.6717,1.6721,1.6717,1.672,136300000.0
2006-07-17 16:09:00,1.6719,1.6719,1.671,1.671,136300000.0
2006-07-17 16:10:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-07-17 16:11:00,1.671,1.6715,1.671,1.6715,136300000.0
2006-07-17 16:12:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2006-07-17 16:13:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-07-17 16:14:00,1.672,1.672,1.6716,1.6718,136300000.0
2006-07-17 16:15:00,1.6719,1.6719,1.6717,1.6718,136300000.0
2006-07-17 16:16:00,1.6719,1.672,1.6715,1.672,136300000.0
2006-07-17 16:17:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-07-17 16:18:00,1.6719,1.672,1.6714,1.6715,136300000.0
2006-07-17 16:19:00,1.6714,1.6719,1.671,1.6718,136300000.0
2006-07-17 16:20:00,1.6717,1.6725,1.6717,1.6722,136300000.0
2006-07-17 16:21:00,1.6721,1.6721,1.6717,1.6718,136300000.0
2006-07-17 16:22:00,1.6719,1.6722,1.6719,1.6721,136300000.0
2006-07-17 16:23:00,1.6722,1.6725,1.6722,1.6722,136300000.0
2006-07-17 16:24:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2006-07-17 16:25:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-07-17 16:26:00,1.6721,1.6721,1.6717,1.6718,136300000.0
2006-07-17 16:27:00,1.6717,1.6717,1.6712,1.6712,136300000.0
2006-07-17 16:28:00,1.671,1.6716,1.671,1.6711,136300000.0
2006-07-17 16:29:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-07-17 16:30:00,1.6712,1.6715,1.671,1.6714,136300000.0
2006-07-17 16:31:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-07-17 16:32:00,1.6716,1.6716,1.6711,1.6711,136300000.0
2006-07-17 16:33:00,1.6709,1.671,1.6708,1.6709,136300000.0
2006-07-17 16:34:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-07-17 16:35:00,1.671,1.6711,1.671,1.671,136300000.0
2006-07-17 16:36:00,1.6711,1.6715,1.6711,1.6714,136300000.0
2006-07-17 16:37:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-07-17 16:38:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-07-17 16:39:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-07-17 16:40:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-07-17 16:41:00,1.6715,1.6717,1.6713,1.6717,136300000.0
2006-07-17 16:42:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-07-17 16:43:00,1.6719,1.6719,1.6715,1.6716,136300000.0
2006-07-17 16:44:00,1.6717,1.6719,1.6716,1.6719,136300000.0
2006-07-17 16:45:00,1.6718,1.6724,1.6718,1.6721,136300000.0
2006-07-17 16:46:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-07-17 16:47:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-07-17 16:48:00,1.6722,1.6725,1.6722,1.6724,136300000.0
2006-07-17 16:49:00,1.6723,1.6727,1.6722,1.6726,136300000.0
2006-07-17 16:50:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-07-17 16:51:00,1.6723,1.6723,1.6717,1.6717,136300000.0
2006-07-17 16:52:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-17 16:53:00,1.672,1.6723,1.672,1.6722,136300000.0
2006-07-17 16:54:00,1.6721,1.6723,1.672,1.6721,136300000.0
2006-07-17 16:55:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-07-17 16:56:00,1.6719,1.672,1.6716,1.6716,136300000.0
2006-07-17 16:57:00,1.6717,1.672,1.6716,1.6716,136300000.0
2006-07-17 16:58:00,1.6715,1.6716,1.6712,1.6714,136300000.0
2006-07-17 16:59:00,1.6717,1.672,1.6715,1.672,136300000.0
2006-07-17 17:00:00,1.6722,1.6728,1.6722,1.6725,136300000.0
2006-07-17 17:01:00,1.6729,1.6733,1.6729,1.673,136300000.0
2006-07-17 17:02:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-07-17 17:03:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-07-17 17:04:00,1.6732,1.6732,1.6729,1.6732,136300000.0
2006-07-17 17:05:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-07-17 17:06:00,1.6729,1.6729,1.6726,1.6729,136300000.0
2006-07-17 17:07:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-07-17 17:08:00,1.6731,1.6731,1.6719,1.6719,136300000.0
2006-07-17 17:09:00,1.6718,1.6718,1.6714,1.6716,136300000.0
2006-07-17 17:10:00,1.6715,1.6718,1.6715,1.6715,136300000.0
2006-07-17 17:11:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-07-17 17:12:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-07-17 17:13:00,1.6713,1.6715,1.6712,1.6712,136300000.0
2006-07-17 17:14:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2006-07-17 17:15:00,1.6718,1.6719,1.6715,1.6717,136300000.0
2006-07-17 17:16:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-07-17 17:17:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-07-17 17:18:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-07-17 17:19:00,1.6716,1.6716,1.6709,1.6709,136300000.0
2006-07-17 17:20:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-07-17 17:21:00,1.6712,1.6714,1.6711,1.6713,136300000.0
2006-07-17 17:22:00,1.6714,1.6714,1.671,1.671,136300000.0
2006-07-17 17:23:00,1.6711,1.6712,1.6704,1.6705,136300000.0
2006-07-17 17:24:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-17 17:25:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-17 17:26:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-07-17 17:27:00,1.6704,1.6708,1.6704,1.6707,136300000.0
2006-07-17 17:28:00,1.6712,1.6713,1.671,1.671,136300000.0
2006-07-17 17:29:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-07-17 17:30:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-07-17 17:31:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-07-17 17:32:00,1.6709,1.6709,1.6703,1.6705,136300000.0
2006-07-17 17:33:00,1.6706,1.6709,1.6705,1.6705,136300000.0
2006-07-17 17:34:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-07-17 17:35:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-07-17 17:37:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-07-17 17:38:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-07-17 17:39:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-07-17 17:40:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-07-17 17:41:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-07-17 17:42:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2006-07-17 17:43:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-17 17:44:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-17 17:45:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-07-17 17:46:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2006-07-17 17:47:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2006-07-17 17:48:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-07-17 17:49:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-07-17 17:50:00,1.6707,1.6709,1.6707,1.6707,136300000.0
2006-07-17 17:51:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2006-07-17 17:52:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-07-17 17:53:00,1.6704,1.6706,1.6703,1.6706,136300000.0
2006-07-17 17:54:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-07-17 17:55:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-07-17 17:56:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-07-17 17:57:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-07-17 17:58:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-07-17 17:59:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-07-17 18:00:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-07-17 18:01:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-07-17 18:02:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-07-17 18:03:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-07-17 18:04:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-07-17 18:05:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-07-17 18:06:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-07-17 18:07:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2006-07-17 18:08:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2006-07-17 18:09:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-07-17 18:10:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2006-07-17 18:11:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-07-17 18:12:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-07-17 18:13:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-07-17 18:14:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-07-17 18:15:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-17 18:16:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-07-17 18:17:00,1.6716,1.6717,1.6713,1.6713,136300000.0
2006-07-17 18:18:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-07-17 18:19:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-07-17 18:20:00,1.6712,1.6712,1.6708,1.6708,136300000.0
2006-07-17 18:21:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-07-17 18:22:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-07-17 18:23:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-07-17 18:24:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-07-17 18:25:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2006-07-17 18:26:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-07-17 18:27:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-07-17 18:28:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-17 18:29:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-07-17 18:30:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-07-17 18:31:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-17 18:32:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2006-07-17 18:33:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-07-17 18:34:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-07-17 18:35:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-07-17 18:36:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-07-17 18:37:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-07-17 18:38:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-07-17 18:39:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-07-17 18:40:00,1.6716,1.6717,1.6713,1.6713,136300000.0
2006-07-17 18:41:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-07-17 18:42:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-07-17 18:43:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-17 18:44:00,1.6713,1.6715,1.6712,1.6713,136300000.0
2006-07-17 18:45:00,1.6714,1.6719,1.6714,1.6719,136300000.0
2006-07-17 18:46:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-07-17 18:47:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-07-17 18:48:00,1.672,1.672,1.6714,1.6714,136300000.0
2006-07-17 18:49:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-07-17 18:50:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-07-17 18:51:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-07-17 18:52:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-07-17 18:53:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2006-07-17 18:54:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-07-17 18:55:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-07-17 18:56:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-07-17 18:57:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-07-17 18:58:00,1.6713,1.6713,1.671,1.6711,136300000.0
2006-07-17 18:59:00,1.671,1.6713,1.671,1.671,136300000.0
2006-07-17 19:00:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-07-17 19:01:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2006-07-17 19:02:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-07-17 19:03:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-07-17 19:04:00,1.671,1.671,1.671,1.671,136300000.0
2006-07-17 19:05:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-07-17 19:06:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-07-17 19:07:00,1.6716,1.6721,1.6716,1.6721,136300000.0
2006-07-17 19:08:00,1.6722,1.6722,1.6716,1.6716,136300000.0
2006-07-17 19:09:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2006-07-17 19:10:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-07-17 19:11:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-07-17 19:12:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-07-17 19:13:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-07-17 19:14:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-07-17 19:15:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-17 19:16:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-17 19:17:00,1.672,1.6723,1.672,1.6723,136300000.0
2006-07-17 19:18:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-07-17 19:19:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-07-17 19:20:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-07-17 19:21:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-07-17 19:22:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-17 19:23:00,1.6721,1.6723,1.6719,1.6722,136300000.0
2006-07-17 19:24:00,1.6723,1.6723,1.6719,1.6721,136300000.0
2006-07-17 19:25:00,1.672,1.6722,1.6719,1.6719,136300000.0
2006-07-17 19:26:00,1.672,1.6728,1.672,1.6728,136300000.0
2006-07-17 19:27:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-07-17 19:28:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-07-17 19:29:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-17 19:30:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-17 19:31:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-07-17 19:32:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-07-17 19:33:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-07-17 19:34:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-07-17 19:35:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-07-17 19:36:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-07-17 19:37:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-07-17 19:38:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-07-17 19:39:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-07-17 19:40:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-07-17 19:41:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-17 19:42:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-07-17 19:43:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-07-17 19:44:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-17 19:45:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-07-17 19:46:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-07-17 19:47:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-07-17 19:48:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-07-17 19:49:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-07-17 19:50:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-17 19:51:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-07-17 19:52:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-07-17 19:53:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-07-17 19:54:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-07-17 19:55:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-17 19:56:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-07-17 19:57:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-07-17 19:58:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-07-17 19:59:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-07-17 20:00:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-07-17 20:01:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-07-17 20:02:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-07-17 20:03:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-07-17 20:04:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-07-17 20:05:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-07-17 20:06:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-07-17 20:07:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-07-17 20:08:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2006-07-17 20:09:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-07-17 20:10:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-07-17 20:11:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-07-17 20:12:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-07-17 20:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-07-17 20:14:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-07-17 20:15:00,1.6731,1.6731,1.6729,1.6731,136300000.0
2006-07-17 20:16:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-07-17 20:17:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-07-17 20:18:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-07-17 20:19:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-07-17 20:20:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-07-17 20:21:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-07-17 20:22:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-07-17 20:23:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-07-17 20:24:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-17 20:25:00,1.6737,1.6741,1.6736,1.6741,136300000.0
2006-07-17 20:26:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-07-17 20:27:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-07-17 20:28:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-07-17 20:29:00,1.6744,1.6746,1.6743,1.6745,136300000.0
2006-07-17 20:30:00,1.6747,1.6753,1.6746,1.6753,136300000.0
2006-07-17 20:31:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-07-17 20:32:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-07-17 20:33:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-17 20:34:00,1.6744,1.6746,1.6743,1.6745,136300000.0
2006-07-17 20:35:00,1.6753,1.6753,1.6742,1.6742,136300000.0
2006-07-17 20:36:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-07-17 20:37:00,1.6742,1.6744,1.674,1.674,136300000.0
2006-07-17 20:38:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-07-17 20:39:00,1.674,1.6744,1.6737,1.6742,136300000.0
2006-07-17 20:40:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-07-17 20:41:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-07-17 20:42:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-17 20:43:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-07-17 20:44:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-17 20:45:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-07-17 20:46:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-07-17 20:47:00,1.6731,1.6738,1.6731,1.6737,136300000.0
2006-07-17 20:48:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-07-17 20:49:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-07-17 20:50:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2006-07-17 20:51:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-07-17 20:52:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-07-17 20:53:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-07-17 20:54:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-07-17 20:55:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-07-17 20:56:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-07-17 20:57:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-07-17 20:58:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-07-17 20:59:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-07-17 21:00:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-07-17 21:01:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-17 21:02:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-07-17 21:03:00,1.6745,1.6748,1.6745,1.6747,136300000.0
2006-07-17 21:04:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-07-17 21:05:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-07-17 21:06:00,1.6746,1.6746,1.6738,1.6739,136300000.0
2006-07-17 21:07:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-07-17 21:08:00,1.6745,1.6747,1.6744,1.6746,136300000.0
2006-07-17 21:09:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-07-17 21:10:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-07-17 21:12:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-07-17 21:13:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-07-17 21:14:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-07-17 21:15:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-07-17 21:16:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-07-17 21:17:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2006-07-17 21:18:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-17 21:19:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-07-17 21:20:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-07-17 21:21:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-07-17 21:22:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-17 21:23:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-07-17 21:24:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-17 21:25:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-17 21:26:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-07-17 21:27:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-07-17 21:28:00,1.6744,1.6745,1.6742,1.6745,136300000.0
2006-07-17 21:29:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-07-17 21:30:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-07-17 21:31:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-07-17 21:32:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-07-17 21:33:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-07-17 21:34:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2006-07-17 21:35:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-07-17 21:36:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-07-17 21:37:00,1.6748,1.6752,1.6748,1.6751,136300000.0
2006-07-17 21:38:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-07-17 21:39:00,1.6755,1.676,1.6754,1.6758,136300000.0
2006-07-17 21:40:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-07-17 21:41:00,1.6756,1.6757,1.6752,1.6752,136300000.0
2006-07-17 21:42:00,1.6751,1.6752,1.6748,1.6751,136300000.0
2006-07-17 21:43:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-07-17 21:44:00,1.6749,1.6752,1.6748,1.675,136300000.0
2006-07-17 21:45:00,1.6749,1.6758,1.6749,1.6755,136300000.0
2006-07-17 21:46:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-07-17 21:47:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2006-07-17 21:48:00,1.6755,1.6755,1.6751,1.6754,136300000.0
2006-07-17 21:49:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-07-17 21:50:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-07-17 21:51:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-07-17 21:52:00,1.6752,1.6753,1.675,1.6752,136300000.0
2006-07-17 21:53:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-17 21:54:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-07-17 21:55:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-17 21:56:00,1.6749,1.6749,1.6743,1.6744,136300000.0
2006-07-17 21:57:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-07-17 21:58:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-07-17 21:59:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-17 22:00:00,1.6743,1.6748,1.6741,1.6744,136300000.0
2006-07-17 22:01:00,1.6743,1.6747,1.6743,1.6746,136300000.0
2006-07-17 22:02:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-07-17 22:03:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-07-17 22:04:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-07-17 22:05:00,1.6743,1.6746,1.6743,1.6744,136300000.0
2006-07-17 22:06:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-07-17 22:07:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-07-17 22:08:00,1.6747,1.6748,1.6743,1.6743,136300000.0
2006-07-17 22:09:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-07-17 22:10:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-07-17 22:11:00,1.6742,1.6743,1.674,1.6741,136300000.0
2006-07-17 22:12:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-07-17 22:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-17 22:14:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-07-17 22:15:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-07-17 22:16:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-17 22:17:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-07-17 22:18:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-17 22:19:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-07-17 22:20:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-07-17 22:21:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-17 22:22:00,1.6742,1.6742,1.674,1.6741,136300000.0
2006-07-17 22:24:00,1.6739,1.6742,1.6739,1.674,136300000.0
2006-07-17 22:25:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-07-17 22:26:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-07-17 22:27:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-07-17 22:28:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-17 22:29:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-07-17 22:30:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-17 22:31:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-07-17 22:32:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-17 22:33:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-07-17 22:34:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-07-17 22:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-07-17 22:36:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-17 22:37:00,1.6736,1.6738,1.6733,1.6733,136300000.0
2006-07-17 22:38:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2006-07-17 22:39:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-07-17 22:40:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-07-17 22:41:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-07-17 22:42:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-17 22:43:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-07-17 22:44:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-07-17 22:45:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-17 22:46:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-07-17 22:47:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-07-17 22:48:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-07-17 22:49:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-07-17 22:50:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-07-17 22:51:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-07-17 22:52:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2006-07-17 22:53:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-07-17 22:54:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-07-17 22:55:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-07-17 22:56:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-07-17 22:57:00,1.6736,1.6739,1.6736,1.6738,136300000.0
2006-07-17 22:58:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-07-17 22:59:00,1.6738,1.674,1.6737,1.6737,136300000.0
2006-07-17 23:00:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-07-17 23:01:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-07-17 23:02:00,1.6735,1.6735,1.673,1.6731,136300000.0
2006-07-17 23:03:00,1.673,1.6732,1.6729,1.6732,136300000.0
2006-07-17 23:04:00,1.6731,1.6736,1.6731,1.6736,136300000.0
2006-07-17 23:05:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-17 23:06:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-17 23:07:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-17 23:08:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-17 23:09:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-07-17 23:10:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-07-17 23:11:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-17 23:12:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-17 23:13:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-07-17 23:14:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-07-17 23:15:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-17 23:16:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-07-17 23:17:00,1.6741,1.6741,1.6736,1.6736,136300000.0
2006-07-17 23:18:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-07-17 23:19:00,1.6737,1.6739,1.6736,1.6738,136300000.0
2006-07-17 23:20:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-17 23:21:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-17 23:22:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-17 23:23:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-07-17 23:24:00,1.674,1.6741,1.6738,1.674,136300000.0
2006-07-17 23:25:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-17 23:26:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-07-17 23:27:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-07-17 23:28:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-07-17 23:29:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-07-17 23:30:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-07-17 23:31:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-17 23:32:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-07-17 23:33:00,1.6741,1.6745,1.6741,1.6744,136300000.0
2006-07-17 23:34:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-07-17 23:35:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-07-17 23:36:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-07-17 23:37:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-17 23:38:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-07-17 23:39:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-17 23:40:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-07-17 23:41:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-07-17 23:42:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-07-17 23:43:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-07-17 23:44:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-17 23:45:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-07-17 23:46:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-07-17 23:47:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-07-17 23:48:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-07-17 23:49:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-07-17 23:50:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2006-07-17 23:51:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-17 23:52:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-07-17 23:53:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2006-07-17 23:54:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-17 23:55:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-07-17 23:56:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-07-17 23:57:00,1.6744,1.6746,1.6743,1.6745,136300000.0
2006-07-17 23:58:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-07-17 23:59:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-07-18 00:00:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-07-18 00:01:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-07-18 00:02:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-07-18 00:03:00,1.6741,1.6742,1.6739,1.6739,136300000.0
2006-07-18 00:04:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-07-18 00:05:00,1.6739,1.674,1.6737,1.6739,136300000.0
2006-07-18 00:06:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2006-07-18 00:08:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-07-18 00:09:00,1.674,1.674,1.6739,1.674,136300000.0
2006-07-18 00:10:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-07-18 00:11:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-18 00:12:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-07-18 00:14:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-07-18 00:16:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-18 00:17:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-07-18 00:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-18 00:19:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-07-18 00:20:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-07-18 00:21:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-07-18 00:22:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-18 00:23:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-18 00:24:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-07-18 00:25:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-07-18 00:26:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-18 00:27:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-07-18 00:28:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-18 00:29:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-07-18 00:30:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-18 00:31:00,1.674,1.674,1.6739,1.674,136300000.0
2006-07-18 00:32:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-07-18 00:33:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-18 00:34:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-07-18 00:35:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-07-18 00:36:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-07-18 00:37:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-18 00:38:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-07-18 00:39:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-07-18 00:40:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-18 00:41:00,1.6733,1.6735,1.6732,1.6733,136300000.0
2006-07-18 00:42:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-07-18 00:43:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-07-18 00:45:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-18 00:46:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-18 00:47:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-07-18 00:48:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-07-18 00:49:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-07-18 00:50:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-07-18 00:51:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-18 00:52:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-18 00:53:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-18 00:55:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-18 00:56:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-18 00:57:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-18 00:58:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-18 00:59:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-07-18 01:00:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-18 01:01:00,1.6731,1.6736,1.6731,1.6736,136300000.0
2006-07-18 01:02:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2006-07-18 01:03:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-07-18 01:04:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-07-18 01:05:00,1.6734,1.6734,1.6732,1.6733,136300000.0
2006-07-18 01:06:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2006-07-18 01:07:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-07-18 01:08:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-07-18 01:09:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-07-18 01:10:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-07-18 01:11:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-18 01:12:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-07-18 01:13:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-07-18 01:14:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-07-18 01:16:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-07-18 01:17:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-07-18 01:18:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-07-18 01:20:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-07-18 01:21:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-07-18 01:22:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-07-18 01:24:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-18 01:25:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-07-18 01:26:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-07-18 01:27:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-07-18 01:28:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-07-18 01:29:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-07-18 01:30:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-18 01:31:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-07-18 01:32:00,1.675,1.6758,1.6749,1.6756,136300000.0
2006-07-18 01:33:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-07-18 01:34:00,1.6757,1.6758,1.6751,1.6751,136300000.0
2006-07-18 01:35:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-07-18 01:36:00,1.6747,1.6749,1.6746,1.6749,136300000.0
2006-07-18 01:37:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-07-18 01:38:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-07-18 01:39:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-07-18 01:40:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-07-18 01:41:00,1.6756,1.6756,1.6749,1.6749,136300000.0
2006-07-18 01:42:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-07-18 01:43:00,1.6756,1.6757,1.675,1.675,136300000.0
2006-07-18 01:44:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-18 01:45:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-07-18 01:46:00,1.6753,1.6754,1.6751,1.6753,136300000.0
2006-07-18 01:47:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-07-18 01:48:00,1.6753,1.6756,1.6753,1.6754,136300000.0
2006-07-18 01:49:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-07-18 01:50:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-07-18 01:51:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-18 01:52:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-07-18 01:53:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-07-18 01:54:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-07-18 01:55:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-07-18 01:56:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-18 01:57:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-07-18 01:58:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-07-18 01:59:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-07-18 02:00:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-18 02:01:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-07-18 02:02:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-07-18 02:03:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-07-18 02:04:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-07-18 02:05:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-07-18 04:56:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-07-18 04:57:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-07-18 04:58:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-07-18 04:59:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-07-18 05:00:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-18 05:01:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-07-18 05:02:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2006-07-18 05:03:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-18 05:04:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-07-18 05:05:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-07-18 05:06:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-07-18 05:07:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-07-18 05:08:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-07-18 05:09:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-07-18 05:10:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2006-07-18 05:11:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-18 05:12:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2006-07-18 05:13:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-18 05:14:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-18 05:15:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-07-18 05:16:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-07-18 05:17:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-07-18 05:18:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-07-18 05:19:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-07-18 05:20:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2006-07-18 05:21:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-18 05:22:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-07-18 05:23:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-07-18 05:24:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-07-18 05:25:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-07-18 05:26:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-07-18 05:27:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-07-18 05:28:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-07-18 05:29:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-07-18 05:31:00,1.671,1.671,1.671,1.671,136300000.0
2006-07-18 05:32:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-07-18 05:33:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-07-18 05:34:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-07-18 05:35:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-07-18 05:36:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-07-18 05:37:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-07-18 05:38:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-07-18 05:39:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-07-18 05:40:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-07-18 05:41:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-07-18 05:42:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-07-18 05:43:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-07-18 05:44:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-07-18 05:45:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-07-18 05:46:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-07-18 05:47:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-07-18 05:48:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-07-18 05:49:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-07-18 05:50:00,1.6714,1.6716,1.6712,1.6712,136300000.0
2006-07-18 05:52:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-07-18 05:53:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-07-18 05:54:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-07-18 05:56:00,1.6712,1.6712,1.6709,1.671,136300000.0
2006-07-18 05:57:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-07-18 05:58:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-07-18 05:59:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-07-18 06:00:00,1.6709,1.6709,1.6701,1.6702,136300000.0
2006-07-18 06:01:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2006-07-18 06:02:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-07-18 06:03:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-18 06:04:00,1.6707,1.671,1.6706,1.6706,136300000.0
2006-07-18 06:05:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2006-07-18 06:06:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-07-18 06:07:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-07-18 06:08:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-07-18 06:09:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-07-18 06:10:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-07-18 06:11:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-07-18 06:12:00,1.6704,1.6709,1.6704,1.6708,136300000.0
2006-07-18 06:13:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-07-18 06:14:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-07-18 06:15:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-07-18 06:16:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-07-18 06:17:00,1.6709,1.6711,1.6708,1.6711,136300000.0
2006-07-18 06:18:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-07-18 06:19:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-07-18 06:20:00,1.6714,1.6715,1.6712,1.6715,136300000.0
2006-07-18 06:21:00,1.6714,1.6715,1.6711,1.6711,136300000.0
2006-07-18 06:22:00,1.671,1.6711,1.671,1.671,136300000.0
2006-07-18 06:23:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-07-18 06:24:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2006-07-18 06:25:00,1.671,1.671,1.6707,1.6708,136300000.0
2006-07-18 06:26:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-07-18 06:27:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-07-18 06:28:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-07-18 06:29:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-07-18 06:30:00,1.6709,1.671,1.6708,1.6709,136300000.0
2006-07-18 06:31:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-07-18 06:32:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-07-18 06:33:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-07-18 06:34:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-07-18 06:35:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-18 06:36:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-07-18 06:37:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-07-18 06:38:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-18 06:39:00,1.6717,1.6717,1.6714,1.6716,136300000.0
2006-07-18 06:40:00,1.6717,1.6722,1.6717,1.672,136300000.0
2006-07-18 06:41:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-07-18 06:42:00,1.672,1.672,1.6719,1.672,136300000.0
2006-07-18 06:43:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-07-18 06:44:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-18 06:45:00,1.672,1.6721,1.672,1.672,136300000.0
2006-07-18 06:46:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-18 06:47:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-07-18 06:48:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-07-18 06:49:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-07-18 06:50:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-07-18 06:51:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-07-18 06:52:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-18 06:53:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-07-18 06:54:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-07-18 06:55:00,1.6721,1.6721,1.6716,1.6719,136300000.0
2006-07-18 06:56:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-07-18 06:57:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-07-18 06:58:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-07-18 06:59:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-07-18 07:00:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-18 07:01:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-07-18 07:02:00,1.6719,1.6719,1.6717,1.6718,136300000.0
2006-07-18 07:03:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-07-18 07:04:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-18 07:05:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-07-18 07:06:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-07-18 07:07:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-18 07:08:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-18 07:09:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-07-18 07:10:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-18 07:11:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-18 07:12:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-18 07:13:00,1.672,1.672,1.6719,1.672,136300000.0
2006-07-18 07:14:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-07-18 07:15:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2006-07-18 07:17:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-18 07:18:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-07-18 07:19:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-07-18 07:20:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-07-18 07:21:00,1.672,1.6722,1.6719,1.6719,136300000.0
2006-07-18 07:23:00,1.672,1.6721,1.672,1.672,136300000.0
2006-07-18 07:24:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-07-18 07:25:00,1.6723,1.6723,1.6718,1.6719,136300000.0
2006-07-18 07:26:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-07-18 07:27:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-07-18 07:28:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-07-18 07:29:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-07-18 07:30:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-18 07:31:00,1.6713,1.6717,1.6713,1.6716,136300000.0
2006-07-18 07:32:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-07-18 07:33:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-07-18 07:34:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-07-18 07:36:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-18 07:37:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-18 07:38:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-07-18 07:39:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-07-18 07:40:00,1.672,1.6722,1.672,1.672,136300000.0
2006-07-18 07:41:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-07-18 07:42:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-07-18 07:43:00,1.6721,1.6721,1.6716,1.6716,136300000.0
2006-07-18 07:44:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-07-18 07:45:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-07-18 07:46:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-07-18 07:47:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-07-18 07:48:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-07-18 07:49:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-07-18 07:50:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-07-18 07:51:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-07-18 07:52:00,1.6711,1.6713,1.6709,1.6713,136300000.0
2006-07-18 07:53:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2006-07-18 07:54:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-07-18 07:55:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2006-07-18 07:56:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-07-18 07:57:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-07-18 07:58:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-07-18 07:59:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-07-18 08:00:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-07-18 08:01:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2006-07-18 08:02:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-07-18 08:03:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2006-07-18 08:04:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-18 08:05:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-07-18 08:06:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-07-18 08:07:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-18 08:08:00,1.6727,1.6728,1.6724,1.6724,136300000.0
2006-07-18 08:09:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-07-18 08:10:00,1.6727,1.6728,1.6724,1.6724,136300000.0
2006-07-18 08:11:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-18 08:12:00,1.6721,1.6724,1.6721,1.6722,136300000.0
2006-07-18 08:13:00,1.6721,1.6726,1.6721,1.6721,136300000.0
2006-07-18 08:14:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-07-18 08:15:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-07-18 08:16:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-07-18 08:17:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-07-18 08:18:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-07-18 08:19:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2006-07-18 08:20:00,1.6719,1.6719,1.6713,1.6714,136300000.0
2006-07-18 08:21:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2006-07-18 08:22:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-07-18 08:23:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2006-07-18 08:24:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2006-07-18 08:25:00,1.6722,1.6725,1.6722,1.6722,136300000.0
2006-07-18 08:26:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-18 08:27:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2006-07-18 08:28:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-18 08:29:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-07-18 08:30:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-07-18 08:31:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-07-18 08:32:00,1.6717,1.6721,1.6717,1.672,136300000.0
2006-07-18 08:33:00,1.6721,1.6721,1.6716,1.6717,136300000.0
2006-07-18 08:34:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2006-07-18 08:35:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-07-18 08:36:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-07-18 08:37:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2006-07-18 08:38:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-07-18 08:39:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-07-18 08:40:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-18 08:41:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-18 08:42:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-18 08:43:00,1.6719,1.672,1.6713,1.6713,136300000.0
2006-07-18 08:44:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-07-18 08:45:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-07-18 08:46:00,1.6712,1.6712,1.6707,1.671,136300000.0
2006-07-18 08:47:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-07-18 08:48:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-07-18 08:49:00,1.6714,1.6717,1.6713,1.6717,136300000.0
2006-07-18 08:50:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-07-18 08:51:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-07-18 08:52:00,1.6716,1.6717,1.6711,1.6711,136300000.0
2006-07-18 08:53:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-07-18 08:54:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-07-18 08:55:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-07-18 08:56:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-07-18 08:57:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-07-18 08:58:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-07-18 08:59:00,1.6716,1.6717,1.6712,1.6712,136300000.0
2006-07-18 09:00:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-07-18 09:01:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-07-18 09:02:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-07-18 09:03:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-07-18 09:04:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-07-18 09:05:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-07-18 09:06:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-07-18 09:07:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-07-18 09:08:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-18 09:09:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-07-18 09:10:00,1.6714,1.6716,1.6713,1.6715,136300000.0
2006-07-18 09:11:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-07-18 09:12:00,1.6714,1.6714,1.6708,1.6709,136300000.0
2006-07-18 09:13:00,1.671,1.6714,1.671,1.6713,136300000.0
2006-07-18 09:14:00,1.6711,1.6716,1.671,1.6711,136300000.0
2006-07-18 09:15:00,1.671,1.6711,1.6703,1.6707,136300000.0
2006-07-18 09:16:00,1.6706,1.6708,1.6701,1.6707,136300000.0
2006-07-18 09:17:00,1.6708,1.6708,1.6703,1.6704,136300000.0
2006-07-18 09:18:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-07-18 09:19:00,1.6705,1.6705,1.6701,1.6704,136300000.0
2006-07-18 09:20:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-07-18 09:21:00,1.6706,1.6707,1.6701,1.6701,136300000.0
2006-07-18 09:22:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2006-07-18 09:23:00,1.6705,1.671,1.6705,1.6709,136300000.0
2006-07-18 09:24:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-07-18 09:25:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-07-18 09:26:00,1.671,1.671,1.6707,1.6708,136300000.0
2006-07-18 09:27:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-07-18 09:28:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2006-07-18 09:29:00,1.6706,1.6708,1.6705,1.6705,136300000.0
2006-07-18 09:30:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2006-07-18 09:31:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-07-18 09:32:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-18 09:33:00,1.67,1.6701,1.67,1.67,136300000.0
2006-07-18 09:34:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-07-18 09:35:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-07-18 09:36:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2006-07-18 09:37:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-07-18 09:38:00,1.67,1.67,1.6692,1.6693,136300000.0
2006-07-18 09:39:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-07-18 09:40:00,1.6691,1.6692,1.669,1.6691,136300000.0
2006-07-18 09:41:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-07-18 09:42:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-07-18 09:43:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2006-07-18 09:44:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-07-18 09:45:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2006-07-18 09:46:00,1.6692,1.6692,1.669,1.6691,136300000.0
2006-07-18 09:47:00,1.669,1.6691,1.669,1.669,136300000.0
2006-07-18 09:48:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-18 09:49:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-07-18 09:50:00,1.6691,1.6696,1.6691,1.6694,136300000.0
2006-07-18 09:51:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2006-07-18 09:52:00,1.669,1.6691,1.6689,1.6691,136300000.0
2006-07-18 09:53:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-07-18 09:54:00,1.6688,1.6689,1.6686,1.6687,136300000.0
2006-07-18 09:55:00,1.6686,1.6686,1.6679,1.668,136300000.0
2006-07-18 09:56:00,1.6684,1.6689,1.6684,1.6689,136300000.0
2006-07-18 09:57:00,1.6688,1.6689,1.6681,1.6683,136300000.0
2006-07-18 09:58:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-07-18 09:59:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2006-07-18 10:00:00,1.6687,1.6693,1.6686,1.669,136300000.0
2006-07-18 10:01:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2006-07-18 10:02:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-07-18 10:03:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-07-18 10:04:00,1.6702,1.6702,1.6696,1.6698,136300000.0
2006-07-18 10:05:00,1.6699,1.6701,1.6696,1.6698,136300000.0
2006-07-18 10:06:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-07-18 10:07:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-07-18 10:08:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-07-18 10:09:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-07-18 10:10:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-07-18 10:11:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2006-07-18 10:12:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-07-18 10:13:00,1.6692,1.6693,1.6689,1.6693,136300000.0
2006-07-18 10:14:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2006-07-18 10:15:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-07-18 10:16:00,1.6693,1.6693,1.6687,1.6687,136300000.0
2006-07-18 10:17:00,1.6686,1.6691,1.6686,1.6691,136300000.0
2006-07-18 10:18:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-18 10:19:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2006-07-18 10:21:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-07-18 10:22:00,1.6697,1.6697,1.6693,1.6694,136300000.0
2006-07-18 10:23:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-07-18 10:24:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-07-18 10:25:00,1.6701,1.6701,1.6699,1.67,136300000.0
2006-07-18 10:26:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2006-07-18 10:27:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-07-18 10:28:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-07-18 10:29:00,1.6698,1.6699,1.6694,1.6694,136300000.0
2006-07-18 10:30:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-07-18 10:31:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-07-18 10:32:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-07-18 10:33:00,1.669,1.669,1.6688,1.669,136300000.0
2006-07-18 10:34:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-07-18 10:35:00,1.6689,1.669,1.6688,1.6689,136300000.0
2006-07-18 10:36:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2006-07-18 10:37:00,1.6689,1.6695,1.6689,1.6693,136300000.0
2006-07-18 10:38:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2006-07-18 10:39:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2006-07-18 10:40:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-07-18 10:42:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2006-07-18 10:43:00,1.6695,1.6698,1.6694,1.6695,136300000.0
2006-07-18 10:44:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-07-18 10:45:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-07-18 10:46:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-07-18 10:47:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-07-18 10:48:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2006-07-18 10:49:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-07-18 10:50:00,1.6698,1.67,1.6697,1.6697,136300000.0
2006-07-18 10:51:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-18 10:52:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2006-07-18 10:53:00,1.6691,1.6692,1.669,1.6691,136300000.0
2006-07-18 10:54:00,1.669,1.6694,1.669,1.6692,136300000.0
2006-07-18 10:55:00,1.6694,1.6694,1.6689,1.6691,136300000.0
2006-07-18 10:56:00,1.669,1.6695,1.6689,1.6692,136300000.0
2006-07-18 10:57:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-18 10:58:00,1.6696,1.6696,1.669,1.6691,136300000.0
2006-07-18 10:59:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-18 11:00:00,1.6693,1.6693,1.6673,1.6685,136300000.0
2006-07-18 11:01:00,1.6684,1.6685,1.6675,1.6676,136300000.0
2006-07-18 11:02:00,1.6675,1.6682,1.6675,1.6682,136300000.0
2006-07-18 11:03:00,1.6681,1.6681,1.6674,1.6675,136300000.0
2006-07-18 11:04:00,1.6676,1.6681,1.6676,1.6679,136300000.0
2006-07-18 11:05:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-07-18 11:06:00,1.6675,1.6677,1.6671,1.6671,136300000.0
2006-07-18 11:07:00,1.667,1.6671,1.6658,1.6658,136300000.0
2006-07-18 11:08:00,1.6657,1.6664,1.6657,1.6662,136300000.0
2006-07-18 11:09:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2006-07-18 11:10:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2006-07-18 11:11:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-07-18 11:12:00,1.6665,1.6665,1.6661,1.6663,136300000.0
2006-07-18 11:13:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2006-07-18 11:14:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2006-07-18 11:15:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2006-07-18 11:16:00,1.6666,1.6669,1.6665,1.6668,136300000.0
2006-07-18 11:17:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-07-18 11:18:00,1.6666,1.6667,1.6663,1.6664,136300000.0
2006-07-18 11:19:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-18 11:20:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-07-18 11:21:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-07-18 11:22:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-07-18 11:23:00,1.6661,1.6663,1.6659,1.666,136300000.0
2006-07-18 11:24:00,1.6662,1.6662,1.6657,1.666,136300000.0
2006-07-18 11:25:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2006-07-18 11:26:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-18 11:27:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-07-18 11:28:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-07-18 11:29:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-07-18 11:30:00,1.6653,1.6658,1.6653,1.6655,136300000.0
2006-07-18 11:31:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-07-18 11:32:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-18 11:33:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-07-18 11:34:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2006-07-18 11:35:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-07-18 11:36:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2006-07-18 11:37:00,1.6653,1.6654,1.6649,1.6649,136300000.0
2006-07-18 11:38:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2006-07-18 11:39:00,1.6652,1.6652,1.665,1.6651,136300000.0
2006-07-18 11:40:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-18 11:41:00,1.6648,1.6653,1.6648,1.6653,136300000.0
2006-07-18 11:42:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2006-07-18 11:43:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2006-07-18 11:44:00,1.6654,1.6654,1.6648,1.6648,136300000.0
2006-07-18 11:45:00,1.6651,1.6651,1.6644,1.6644,136300000.0
2006-07-18 11:46:00,1.6643,1.6643,1.6634,1.6634,136300000.0
2006-07-18 11:47:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-07-18 11:48:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-07-18 11:49:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-07-18 11:50:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2006-07-18 11:51:00,1.6636,1.664,1.6636,1.664,136300000.0
2006-07-18 11:52:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-07-18 11:53:00,1.6641,1.6642,1.6639,1.664,136300000.0
2006-07-18 11:54:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2006-07-18 11:55:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-07-18 11:56:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2006-07-18 11:57:00,1.664,1.6642,1.6639,1.6639,136300000.0
2006-07-18 11:58:00,1.6638,1.6642,1.6635,1.6638,136300000.0
2006-07-18 11:59:00,1.6637,1.6639,1.6633,1.6635,136300000.0
2006-07-18 12:00:00,1.6636,1.6636,1.6627,1.6628,136300000.0
2006-07-18 12:01:00,1.6627,1.663,1.6627,1.663,136300000.0
2006-07-18 12:02:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-07-18 12:03:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-18 12:04:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-07-18 12:05:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-18 12:06:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-07-18 12:07:00,1.664,1.6642,1.664,1.6641,136300000.0
2006-07-18 12:08:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2006-07-18 12:09:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-07-18 12:10:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2006-07-18 12:11:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-07-18 12:12:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2006-07-18 12:13:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-07-18 12:14:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-07-18 12:15:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2006-07-18 12:16:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-07-18 12:17:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-07-18 12:18:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-07-18 12:19:00,1.6647,1.6652,1.6647,1.6652,136300000.0
2006-07-18 12:20:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-18 12:21:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2006-07-18 12:22:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-07-18 12:23:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-07-18 12:24:00,1.6658,1.6658,1.6655,1.6657,136300000.0
2006-07-18 12:25:00,1.666,1.6661,1.6659,1.6661,136300000.0
2006-07-18 12:26:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-07-18 12:27:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2006-07-18 12:28:00,1.6662,1.6662,1.6659,1.666,136300000.0
2006-07-18 12:29:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-07-18 12:30:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-07-18 12:31:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-18 12:32:00,1.6657,1.666,1.6652,1.6656,136300000.0
2006-07-18 12:33:00,1.6657,1.666,1.6656,1.6658,136300000.0
2006-07-18 12:34:00,1.6657,1.6657,1.6651,1.6652,136300000.0
2006-07-18 12:35:00,1.6657,1.6659,1.6656,1.6658,136300000.0
2006-07-18 12:36:00,1.6662,1.6662,1.6659,1.666,136300000.0
2006-07-18 12:37:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-07-18 12:38:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2006-07-18 12:39:00,1.6664,1.6664,1.666,1.6661,136300000.0
2006-07-18 12:40:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2006-07-18 12:41:00,1.6668,1.6675,1.6668,1.6675,136300000.0
2006-07-18 12:42:00,1.6674,1.6675,1.6672,1.6674,136300000.0
2006-07-18 12:43:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-07-18 12:44:00,1.6674,1.6675,1.6669,1.6669,136300000.0
2006-07-18 12:45:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2006-07-18 12:46:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-07-18 12:47:00,1.6669,1.667,1.6667,1.6669,136300000.0
2006-07-18 12:48:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-07-18 12:49:00,1.6669,1.6669,1.6663,1.6663,136300000.0
2006-07-18 12:50:00,1.6662,1.6662,1.6657,1.666,136300000.0
2006-07-18 12:51:00,1.6661,1.6667,1.6661,1.6661,136300000.0
2006-07-18 12:52:00,1.666,1.6661,1.6659,1.666,136300000.0
2006-07-18 12:53:00,1.6662,1.6665,1.6662,1.6662,136300000.0
2006-07-18 12:54:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2006-07-18 12:55:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-07-18 12:56:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-07-18 12:57:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2006-07-18 12:58:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2006-07-18 12:59:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-07-18 13:00:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-07-18 13:01:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-07-18 13:03:00,1.6659,1.6662,1.6659,1.666,136300000.0
2006-07-18 13:04:00,1.6661,1.6661,1.6659,1.6661,136300000.0
2006-07-18 13:05:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-07-18 13:06:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-18 13:07:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-07-18 13:08:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-07-18 13:09:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-07-18 13:10:00,1.666,1.666,1.6654,1.6654,136300000.0
2006-07-18 13:11:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-18 13:12:00,1.6655,1.6655,1.6652,1.6654,136300000.0
2006-07-18 13:13:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-18 13:14:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-18 13:15:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2006-07-18 13:16:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-07-18 13:17:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-07-18 13:18:00,1.6655,1.666,1.6653,1.666,136300000.0
2006-07-18 13:19:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-07-18 13:20:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-07-18 13:21:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2006-07-18 13:22:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2006-07-18 13:23:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-18 13:24:00,1.6656,1.6659,1.6656,1.6657,136300000.0
2006-07-18 13:25:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-18 13:26:00,1.6659,1.666,1.6657,1.6658,136300000.0
2006-07-18 13:27:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-07-18 13:28:00,1.6659,1.666,1.6657,1.6659,136300000.0
2006-07-18 13:29:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-07-18 13:30:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-07-18 13:31:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-18 13:32:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-07-18 13:34:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-07-18 13:35:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-07-18 13:36:00,1.6658,1.6658,1.6655,1.6656,136300000.0
2006-07-18 13:37:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-07-18 13:38:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2006-07-18 13:39:00,1.6657,1.6661,1.6657,1.6659,136300000.0
2006-07-18 13:40:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-07-18 13:41:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-07-18 13:42:00,1.6658,1.666,1.6655,1.6655,136300000.0
2006-07-18 13:43:00,1.6657,1.6664,1.6657,1.6662,136300000.0
2006-07-18 13:44:00,1.6661,1.6662,1.6656,1.6656,136300000.0
2006-07-18 13:45:00,1.6658,1.6667,1.6658,1.6661,136300000.0
2006-07-18 13:46:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2006-07-18 13:47:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2006-07-18 13:48:00,1.6662,1.6672,1.6662,1.6672,136300000.0
2006-07-18 13:49:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-07-18 13:50:00,1.6672,1.6677,1.6672,1.6676,136300000.0
2006-07-18 13:51:00,1.6674,1.6681,1.6674,1.6675,136300000.0
2006-07-18 13:52:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2006-07-18 13:53:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2006-07-18 13:54:00,1.6672,1.6672,1.6665,1.6667,136300000.0
2006-07-18 13:55:00,1.6668,1.6672,1.6668,1.6672,136300000.0
2006-07-18 13:56:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-07-18 13:57:00,1.6672,1.6674,1.667,1.6671,136300000.0
2006-07-18 13:58:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-07-18 13:59:00,1.6666,1.6666,1.666,1.6661,136300000.0
2006-07-18 14:00:00,1.6662,1.6662,1.6659,1.666,136300000.0
2006-07-18 14:01:00,1.6663,1.6663,1.666,1.6661,136300000.0
2006-07-18 14:02:00,1.666,1.6664,1.666,1.6661,136300000.0
2006-07-18 14:03:00,1.6663,1.6663,1.666,1.6661,136300000.0
2006-07-18 14:04:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-07-18 14:05:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-07-18 14:06:00,1.6662,1.6665,1.6661,1.6665,136300000.0
2006-07-18 14:07:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-07-18 14:08:00,1.6671,1.6676,1.6671,1.6674,136300000.0
2006-07-18 14:09:00,1.6672,1.6682,1.6672,1.6682,136300000.0
2006-07-18 14:10:00,1.6683,1.6683,1.668,1.668,136300000.0
2006-07-18 14:11:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2006-07-18 14:12:00,1.6683,1.6684,1.668,1.6681,136300000.0
2006-07-18 14:13:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2006-07-18 14:14:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-07-18 14:15:00,1.6679,1.6686,1.6679,1.6682,136300000.0
2006-07-18 14:16:00,1.6681,1.6681,1.6679,1.668,136300000.0
2006-07-18 14:17:00,1.6679,1.6682,1.6679,1.6679,136300000.0
2006-07-18 14:18:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-07-18 14:19:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-07-18 14:20:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2006-07-18 14:21:00,1.6679,1.6685,1.6679,1.6684,136300000.0
2006-07-18 14:22:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2006-07-18 14:23:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-07-18 14:24:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-07-18 14:25:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2006-07-18 14:26:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2006-07-18 14:27:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-07-18 14:28:00,1.6684,1.6684,1.668,1.6683,136300000.0
2006-07-18 14:29:00,1.6684,1.6686,1.6682,1.6685,136300000.0
2006-07-18 14:30:00,1.6686,1.6686,1.6671,1.6673,136300000.0
2006-07-18 14:31:00,1.6674,1.6676,1.6673,1.6675,136300000.0
2006-07-18 14:32:00,1.6676,1.6679,1.6674,1.6679,136300000.0
2006-07-18 14:33:00,1.668,1.6682,1.6678,1.6681,136300000.0
2006-07-18 14:34:00,1.668,1.6684,1.668,1.6684,136300000.0
2006-07-18 14:35:00,1.6683,1.6686,1.6681,1.6686,136300000.0
2006-07-18 14:36:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2006-07-18 14:37:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-07-18 14:38:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2006-07-18 14:39:00,1.6681,1.6684,1.6681,1.6682,136300000.0
2006-07-18 14:40:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-07-18 14:41:00,1.6682,1.6683,1.6678,1.6679,136300000.0
2006-07-18 14:42:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-07-18 14:43:00,1.6677,1.6679,1.6676,1.6678,136300000.0
2006-07-18 14:44:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2006-07-18 14:45:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2006-07-18 14:46:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-07-18 14:47:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2006-07-18 14:48:00,1.6686,1.6692,1.6685,1.6691,136300000.0
2006-07-18 14:49:00,1.669,1.6696,1.669,1.6694,136300000.0
2006-07-18 14:50:00,1.6692,1.6696,1.6692,1.6694,136300000.0
2006-07-18 14:51:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2006-07-18 14:52:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-07-18 14:53:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-07-18 14:54:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2006-07-18 14:55:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-18 14:56:00,1.6693,1.6697,1.6692,1.6693,136300000.0
2006-07-18 14:57:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-07-18 14:58:00,1.6697,1.6701,1.6695,1.6699,136300000.0
2006-07-18 14:59:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-18 15:00:00,1.6694,1.6694,1.6686,1.6686,136300000.0
2006-07-18 15:01:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-07-18 15:02:00,1.6694,1.6694,1.669,1.6692,136300000.0
2006-07-18 15:03:00,1.6691,1.6695,1.669,1.6693,136300000.0
2006-07-18 15:04:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2006-07-18 15:05:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2006-07-18 15:06:00,1.6694,1.6704,1.6694,1.6703,136300000.0
2006-07-18 15:07:00,1.6704,1.6707,1.6703,1.6707,136300000.0
2006-07-18 15:08:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2006-07-18 15:09:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-07-18 15:10:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-07-18 15:11:00,1.6709,1.6709,1.6702,1.6704,136300000.0
2006-07-18 15:12:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2006-07-18 15:13:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-18 15:14:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-07-18 15:15:00,1.67,1.67,1.6695,1.6696,136300000.0
2006-07-18 15:16:00,1.6695,1.6701,1.6695,1.6701,136300000.0
2006-07-18 15:17:00,1.6703,1.6708,1.6702,1.6707,136300000.0
2006-07-18 15:18:00,1.6708,1.6709,1.6704,1.6704,136300000.0
2006-07-18 15:19:00,1.6705,1.6707,1.6702,1.6707,136300000.0
2006-07-18 15:20:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-07-18 15:21:00,1.6706,1.6709,1.6705,1.6705,136300000.0
2006-07-18 15:22:00,1.6706,1.6713,1.6706,1.6712,136300000.0
2006-07-18 15:23:00,1.6713,1.6714,1.671,1.671,136300000.0
2006-07-18 15:24:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-07-18 15:25:00,1.671,1.6712,1.6709,1.6709,136300000.0
2006-07-18 15:26:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-07-18 15:27:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-07-18 15:28:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2006-07-18 15:29:00,1.6705,1.6705,1.6694,1.6696,136300000.0
2006-07-18 15:30:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2006-07-18 15:31:00,1.6694,1.6698,1.669,1.669,136300000.0
2006-07-18 15:32:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-07-18 15:33:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-07-18 15:34:00,1.6693,1.6702,1.6692,1.6701,136300000.0
2006-07-18 15:35:00,1.6707,1.6707,1.6703,1.6706,136300000.0
2006-07-18 15:36:00,1.6705,1.6705,1.67,1.67,136300000.0
2006-07-18 15:37:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-07-18 15:38:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-07-18 15:39:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-07-18 15:40:00,1.6697,1.6698,1.6694,1.6694,136300000.0
2006-07-18 15:41:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-18 15:42:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2006-07-18 15:43:00,1.6697,1.6701,1.6696,1.6696,136300000.0
2006-07-18 15:44:00,1.6697,1.6702,1.6697,1.6699,136300000.0
2006-07-18 15:45:00,1.6698,1.6698,1.6691,1.6691,136300000.0
2006-07-18 15:46:00,1.669,1.6691,1.6686,1.6686,136300000.0
2006-07-18 15:47:00,1.6687,1.6692,1.6685,1.6691,136300000.0
2006-07-18 15:48:00,1.6694,1.6699,1.6692,1.6699,136300000.0
2006-07-18 15:49:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-07-18 15:50:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-07-18 15:51:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2006-07-18 15:52:00,1.6707,1.6708,1.6705,1.6706,136300000.0
2006-07-18 15:53:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2006-07-18 15:54:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2006-07-18 15:55:00,1.6705,1.6708,1.6704,1.6708,136300000.0
2006-07-18 15:56:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-18 15:57:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-07-18 15:58:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-07-18 15:59:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-07-18 16:00:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-07-18 16:01:00,1.67,1.67,1.6696,1.6696,136300000.0
2006-07-18 16:02:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-07-18 16:03:00,1.6698,1.6699,1.6694,1.6694,136300000.0
2006-07-18 16:04:00,1.6695,1.6695,1.6689,1.6689,136300000.0
2006-07-18 16:05:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-07-18 16:06:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2006-07-18 16:07:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-07-18 16:09:00,1.6692,1.6692,1.6689,1.6691,136300000.0
2006-07-18 16:10:00,1.6692,1.6696,1.6692,1.6695,136300000.0
2006-07-18 16:11:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2006-07-18 16:12:00,1.6697,1.6699,1.6696,1.6698,136300000.0
2006-07-18 16:13:00,1.67,1.6703,1.6699,1.6701,136300000.0
2006-07-18 16:14:00,1.6704,1.671,1.6704,1.671,136300000.0
2006-07-18 16:15:00,1.6711,1.6714,1.6709,1.6713,136300000.0
2006-07-18 16:16:00,1.6712,1.6714,1.6709,1.671,136300000.0
2006-07-18 16:17:00,1.6709,1.6709,1.6702,1.6702,136300000.0
2006-07-18 16:18:00,1.6701,1.6702,1.6697,1.6699,136300000.0
2006-07-18 16:19:00,1.6701,1.6702,1.67,1.67,136300000.0
2006-07-18 16:20:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-07-18 16:21:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2006-07-18 16:22:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-07-18 16:23:00,1.6702,1.6702,1.6699,1.67,136300000.0
2006-07-18 16:24:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-07-18 16:25:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-18 16:26:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-07-18 16:27:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-18 16:28:00,1.6704,1.6704,1.6695,1.6697,136300000.0
2006-07-18 16:29:00,1.6696,1.6697,1.6692,1.6695,136300000.0
2006-07-18 16:30:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-07-18 16:31:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-07-18 16:32:00,1.6699,1.6701,1.6699,1.67,136300000.0
2006-07-18 16:33:00,1.6702,1.6702,1.67,1.6702,136300000.0
2006-07-18 16:34:00,1.6703,1.6704,1.6697,1.67,136300000.0
2006-07-18 16:35:00,1.6697,1.6701,1.6697,1.6699,136300000.0
2006-07-18 16:36:00,1.6698,1.6701,1.6697,1.6699,136300000.0
2006-07-18 16:37:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2006-07-18 16:38:00,1.6694,1.6699,1.6694,1.6698,136300000.0
2006-07-18 16:39:00,1.6699,1.6705,1.6698,1.6703,136300000.0
2006-07-18 16:40:00,1.6702,1.6702,1.6696,1.67,136300000.0
2006-07-18 16:41:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2006-07-18 16:42:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-07-18 16:43:00,1.6695,1.6697,1.6693,1.6697,136300000.0
2006-07-18 16:44:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-07-18 16:45:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-07-18 16:46:00,1.6694,1.6695,1.6685,1.6688,136300000.0
2006-07-18 16:47:00,1.669,1.6695,1.669,1.6695,136300000.0
2006-07-18 16:48:00,1.6697,1.6707,1.6695,1.6707,136300000.0
2006-07-18 16:49:00,1.6706,1.6711,1.6706,1.6711,136300000.0
2006-07-18 16:50:00,1.6713,1.6716,1.671,1.6711,136300000.0
2006-07-18 16:51:00,1.671,1.6713,1.6709,1.6712,136300000.0
2006-07-18 16:52:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-07-18 16:53:00,1.6711,1.6715,1.6711,1.6714,136300000.0
2006-07-18 16:54:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-07-18 16:55:00,1.6711,1.6714,1.6709,1.671,136300000.0
2006-07-18 16:56:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-07-18 16:57:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-07-18 16:58:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2006-07-18 16:59:00,1.6704,1.6704,1.6698,1.67,136300000.0
2006-07-18 17:00:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-07-18 17:01:00,1.6698,1.67,1.6697,1.6698,136300000.0
2006-07-18 17:02:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2006-07-18 17:03:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-07-18 17:04:00,1.6695,1.6695,1.6691,1.6692,136300000.0
2006-07-18 17:05:00,1.669,1.6691,1.6689,1.6691,136300000.0
2006-07-18 17:06:00,1.669,1.6691,1.6686,1.6686,136300000.0
2006-07-18 17:07:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2006-07-18 17:08:00,1.6685,1.6691,1.6684,1.669,136300000.0
2006-07-18 17:09:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-18 17:10:00,1.6691,1.6696,1.6691,1.6696,136300000.0
2006-07-18 17:11:00,1.6694,1.6703,1.6694,1.6701,136300000.0
2006-07-18 17:12:00,1.6707,1.6709,1.6706,1.6709,136300000.0
2006-07-18 17:13:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-07-18 17:14:00,1.6713,1.6713,1.6709,1.6713,136300000.0
2006-07-18 17:15:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2006-07-18 17:16:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2006-07-18 17:17:00,1.6708,1.6708,1.6704,1.6705,136300000.0
2006-07-18 17:18:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2006-07-18 17:19:00,1.671,1.6711,1.6709,1.6711,136300000.0
2006-07-18 17:20:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2006-07-18 17:21:00,1.6714,1.6719,1.6714,1.6719,136300000.0
2006-07-18 17:22:00,1.672,1.672,1.6713,1.6713,136300000.0
2006-07-18 17:23:00,1.6715,1.6724,1.6714,1.6724,136300000.0
2006-07-18 17:24:00,1.6727,1.674,1.6727,1.6737,136300000.0
2006-07-18 17:25:00,1.6738,1.674,1.6734,1.6736,136300000.0
2006-07-18 17:26:00,1.6737,1.6743,1.6735,1.6736,136300000.0
2006-07-18 17:27:00,1.6735,1.6736,1.6733,1.6735,136300000.0
2006-07-18 17:28:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-07-18 17:29:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2006-07-18 17:30:00,1.6732,1.6734,1.6731,1.6732,136300000.0
2006-07-18 17:31:00,1.6734,1.6737,1.6733,1.6737,136300000.0
2006-07-18 17:32:00,1.6735,1.674,1.6731,1.6735,136300000.0
2006-07-18 17:33:00,1.674,1.674,1.6735,1.6738,136300000.0
2006-07-18 17:34:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-18 17:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-07-18 17:36:00,1.6738,1.6741,1.6738,1.674,136300000.0
2006-07-18 17:37:00,1.6741,1.6741,1.6737,1.674,136300000.0
2006-07-18 17:38:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-07-18 17:39:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-07-18 17:40:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-07-18 17:41:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-07-18 17:42:00,1.6742,1.6743,1.674,1.6741,136300000.0
2006-07-18 17:43:00,1.6738,1.6741,1.6738,1.674,136300000.0
2006-07-18 17:44:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-18 17:45:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-18 17:46:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-07-18 17:47:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-07-18 17:48:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2006-07-18 17:49:00,1.6736,1.6738,1.6734,1.6737,136300000.0
2006-07-18 17:50:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-07-18 17:51:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-07-18 17:52:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-07-18 17:53:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2006-07-18 17:54:00,1.6741,1.6744,1.6741,1.6742,136300000.0
2006-07-18 17:55:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-07-18 17:56:00,1.6746,1.6747,1.6741,1.6742,136300000.0
2006-07-18 17:57:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-07-18 17:58:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-07-18 17:59:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-18 18:00:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-07-18 18:01:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2006-07-18 18:02:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-07-18 18:03:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-07-18 18:04:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-07-18 18:05:00,1.6749,1.6749,1.6744,1.6745,136300000.0
2006-07-18 18:06:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-07-18 18:07:00,1.675,1.675,1.6745,1.6745,136300000.0
2006-07-18 18:08:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2006-07-18 18:09:00,1.675,1.6753,1.6749,1.6753,136300000.0
2006-07-18 18:10:00,1.6752,1.6752,1.6747,1.6748,136300000.0
2006-07-18 18:11:00,1.675,1.6751,1.6749,1.675,136300000.0
2006-07-18 18:12:00,1.6751,1.6752,1.6748,1.675,136300000.0
2006-07-18 18:13:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-07-18 18:14:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2006-07-18 18:15:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-07-18 18:16:00,1.675,1.675,1.6747,1.6748,136300000.0
2006-07-18 18:17:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-07-18 18:18:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-07-18 18:19:00,1.675,1.6751,1.675,1.675,136300000.0
2006-07-18 18:20:00,1.6749,1.6751,1.6748,1.6751,136300000.0
2006-07-18 18:21:00,1.6752,1.6756,1.6752,1.6755,136300000.0
2006-07-18 18:22:00,1.6756,1.6758,1.6754,1.6756,136300000.0
2006-07-18 18:23:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-07-18 18:24:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-07-18 18:25:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-07-18 18:26:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-07-18 18:27:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-07-18 18:28:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-07-18 18:29:00,1.675,1.675,1.6749,1.675,136300000.0
2006-07-18 18:30:00,1.6751,1.6753,1.6749,1.6752,136300000.0
2006-07-18 18:31:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-07-18 18:32:00,1.6753,1.6754,1.675,1.6751,136300000.0
2006-07-18 18:33:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-07-18 18:34:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-07-18 18:35:00,1.6748,1.675,1.6744,1.6744,136300000.0
2006-07-18 18:36:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2006-07-18 18:37:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-18 18:38:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-18 18:39:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-07-18 18:40:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-07-18 18:41:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-07-18 18:42:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-07-18 18:43:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-07-18 18:44:00,1.6742,1.6744,1.6741,1.6742,136300000.0
2006-07-18 18:45:00,1.6743,1.6744,1.6739,1.6744,136300000.0
2006-07-18 18:46:00,1.6745,1.6749,1.6744,1.6746,136300000.0
2006-07-18 18:47:00,1.6748,1.6748,1.6744,1.6744,136300000.0
2006-07-18 18:48:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-07-18 18:49:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-07-18 18:50:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-18 18:51:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2006-07-18 18:52:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-07-18 18:53:00,1.6745,1.6747,1.6744,1.6744,136300000.0
2006-07-18 18:54:00,1.6743,1.6747,1.6743,1.6745,136300000.0
2006-07-18 18:55:00,1.6746,1.6746,1.6743,1.6745,136300000.0
2006-07-18 18:56:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-07-18 18:57:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2006-07-18 18:58:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-07-18 18:59:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-07-18 19:00:00,1.6747,1.6748,1.6743,1.6745,136300000.0
2006-07-18 19:01:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-07-18 19:02:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2006-07-18 19:03:00,1.6745,1.6747,1.6744,1.6744,136300000.0
2006-07-18 19:04:00,1.6742,1.6746,1.6742,1.6745,136300000.0
2006-07-18 19:05:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2006-07-18 19:06:00,1.6744,1.6744,1.6741,1.6743,136300000.0
2006-07-18 19:07:00,1.6744,1.6749,1.6744,1.6745,136300000.0
2006-07-18 19:08:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-07-18 19:09:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-07-18 19:10:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2006-07-18 19:11:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-07-18 19:12:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-07-18 19:13:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2006-07-18 19:14:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-07-18 19:15:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-18 19:16:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-07-18 19:17:00,1.6751,1.6751,1.6747,1.6749,136300000.0
2006-07-18 19:18:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-07-18 19:19:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-07-18 19:20:00,1.675,1.6751,1.675,1.675,136300000.0
2006-07-18 19:21:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-18 19:22:00,1.6752,1.6756,1.6752,1.6755,136300000.0
2006-07-18 19:23:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-07-18 19:24:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-07-18 19:25:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2006-07-18 19:26:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-07-18 19:27:00,1.6755,1.6755,1.6749,1.675,136300000.0
2006-07-18 19:28:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-07-18 19:29:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-18 19:30:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-07-18 19:31:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-18 19:32:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-07-18 19:33:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2006-07-18 19:34:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-18 19:35:00,1.675,1.675,1.6749,1.675,136300000.0
2006-07-18 19:36:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-07-18 19:37:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-07-18 19:38:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-07-18 19:39:00,1.675,1.6751,1.675,1.675,136300000.0
2006-07-18 19:40:00,1.6748,1.6753,1.6748,1.6752,136300000.0
2006-07-18 19:41:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-18 19:42:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-07-18 19:43:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-07-18 19:44:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-07-18 19:45:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-07-18 19:46:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-18 19:47:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-07-18 19:48:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-07-18 19:49:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-18 19:50:00,1.675,1.6751,1.6749,1.6749,136300000.0
2006-07-18 19:51:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-07-18 19:52:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-07-18 19:53:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-18 19:54:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-07-18 19:55:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-18 19:56:00,1.675,1.6751,1.6748,1.6749,136300000.0
2006-07-18 19:57:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-18 19:58:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-07-18 19:59:00,1.675,1.675,1.675,1.675,136300000.0
2006-07-18 20:00:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-07-18 20:01:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-07-18 20:02:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-07-18 20:03:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-18 20:04:00,1.675,1.675,1.6747,1.6748,136300000.0
2006-07-18 20:05:00,1.6747,1.6748,1.6746,1.6747,136300000.0
2006-07-18 20:06:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-07-18 20:07:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-07-18 20:09:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-07-18 20:10:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-07-18 20:11:00,1.6752,1.6753,1.675,1.6751,136300000.0
2006-07-18 20:12:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-07-18 20:13:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-07-18 20:14:00,1.6757,1.6761,1.6757,1.676,136300000.0
2006-07-18 20:15:00,1.6761,1.6765,1.6761,1.6764,136300000.0
2006-07-18 20:16:00,1.6762,1.6765,1.6761,1.6764,136300000.0
2006-07-18 20:17:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-07-18 20:18:00,1.6765,1.6767,1.6763,1.6767,136300000.0
2006-07-18 20:19:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-07-18 20:20:00,1.677,1.677,1.6769,1.677,136300000.0
2006-07-18 20:21:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-07-18 20:22:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2006-07-18 20:23:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-07-18 20:24:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-07-18 20:25:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-07-18 20:26:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-07-18 20:27:00,1.6771,1.678,1.6771,1.6777,136300000.0
2006-07-18 20:28:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-07-18 20:29:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-07-18 20:30:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-07-18 20:31:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-07-18 20:32:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-07-18 20:33:00,1.6784,1.6786,1.6783,1.6783,136300000.0
2006-07-18 20:34:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-07-18 20:35:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2006-07-18 20:36:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-07-18 20:37:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-07-18 20:38:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-07-18 20:39:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-18 20:40:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-07-18 20:41:00,1.6789,1.6792,1.6788,1.6792,136300000.0
2006-07-18 20:42:00,1.6791,1.6792,1.6789,1.679,136300000.0
2006-07-18 20:43:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-07-18 20:44:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-07-18 20:45:00,1.679,1.679,1.6787,1.6788,136300000.0
2006-07-18 20:46:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-07-18 20:47:00,1.6784,1.6784,1.6775,1.6777,136300000.0
2006-07-18 20:48:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-07-18 20:49:00,1.6774,1.6775,1.6769,1.6769,136300000.0
2006-07-18 20:50:00,1.6768,1.6768,1.6762,1.6763,136300000.0
2006-07-18 20:51:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-07-18 20:52:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2006-07-18 20:53:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-07-18 20:54:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2006-07-18 20:55:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2006-07-18 20:56:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-07-18 20:57:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-07-18 20:58:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2006-07-18 20:59:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-07-18 21:00:00,1.6759,1.6761,1.6758,1.676,136300000.0
2006-07-18 21:01:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2006-07-18 21:02:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-07-18 21:03:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-07-18 21:04:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-07-18 21:05:00,1.6759,1.6761,1.6757,1.6757,136300000.0
2006-07-18 21:06:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-07-18 21:07:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2006-07-18 21:08:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2006-07-18 21:09:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-07-18 21:11:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-07-18 21:12:00,1.6759,1.676,1.6755,1.6755,136300000.0
2006-07-18 21:13:00,1.6754,1.6758,1.6754,1.6756,136300000.0
2006-07-18 21:14:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-07-18 21:15:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-07-18 21:16:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-07-18 21:17:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-07-18 21:18:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-07-18 21:19:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-07-18 21:20:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-07-18 21:21:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-07-18 21:22:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-07-18 21:25:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2006-07-18 21:26:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-18 21:27:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-18 21:28:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-07-18 21:29:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-07-18 21:30:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-07-18 21:31:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-07-18 21:32:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2006-07-18 21:33:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-07-18 21:34:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-07-18 21:35:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-07-18 21:36:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-18 21:37:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-07-18 21:39:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-07-18 21:40:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-07-18 21:41:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-07-18 21:42:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-07-18 21:43:00,1.6755,1.6757,1.6753,1.6756,136300000.0
2006-07-18 21:44:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-07-18 21:45:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-07-18 21:47:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2006-07-18 21:48:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-07-18 21:49:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-07-18 21:50:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-07-18 21:51:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2006-07-18 21:52:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-07-18 21:53:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-07-18 21:54:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-07-18 21:55:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-07-18 21:56:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-07-18 21:57:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-07-18 21:58:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-07-18 21:59:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-07-18 22:00:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-07-18 22:01:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-07-18 22:02:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-07-18 22:03:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-07-18 22:04:00,1.6753,1.6755,1.6752,1.6754,136300000.0
2006-07-18 22:05:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-07-18 22:06:00,1.6756,1.6756,1.6753,1.6754,136300000.0
2006-07-18 22:07:00,1.6757,1.6757,1.6752,1.6754,136300000.0
2006-07-18 22:08:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-07-18 22:09:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-07-18 22:10:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-07-18 22:11:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2006-07-18 22:12:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-07-18 22:13:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-07-18 22:14:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-18 22:15:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-07-18 22:16:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-07-18 22:17:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-18 22:18:00,1.675,1.6751,1.6748,1.675,136300000.0
2006-07-18 22:19:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-07-18 22:21:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-18 22:22:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-07-18 22:23:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-07-18 22:24:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-07-18 22:25:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-07-18 22:26:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2006-07-18 22:27:00,1.6753,1.6753,1.6747,1.6747,136300000.0
2006-07-18 22:28:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2006-07-18 22:29:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-07-18 22:30:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-07-18 22:31:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-07-18 22:32:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-07-18 22:33:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-07-18 22:34:00,1.6753,1.6753,1.6749,1.675,136300000.0
2006-07-18 22:35:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-07-18 22:36:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-07-18 22:37:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2006-07-18 22:38:00,1.6752,1.6752,1.6748,1.675,136300000.0
2006-07-18 22:39:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-07-18 22:40:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2006-07-18 22:41:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-07-18 22:42:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-07-18 22:43:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-07-18 22:44:00,1.6749,1.6751,1.6748,1.6748,136300000.0
2006-07-18 22:45:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2006-07-18 22:46:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-07-18 22:47:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-07-18 22:48:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-07-18 22:49:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-07-18 22:51:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-07-18 22:52:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-07-18 22:53:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-18 22:54:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-18 22:55:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-07-18 22:57:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-18 22:58:00,1.6747,1.6749,1.6746,1.6748,136300000.0
2006-07-18 22:59:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-07-18 23:00:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-18 23:01:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-07-18 23:02:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-18 23:03:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-07-18 23:04:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-07-18 23:05:00,1.6747,1.6749,1.6746,1.6748,136300000.0
2006-07-18 23:06:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-07-18 23:07:00,1.6749,1.6749,1.6746,1.6748,136300000.0
2006-07-18 23:08:00,1.6749,1.6752,1.6749,1.6749,136300000.0
2006-07-18 23:09:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-07-18 23:10:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-07-18 23:11:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-07-18 23:12:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-07-18 23:13:00,1.675,1.675,1.6746,1.6748,136300000.0
2006-07-18 23:14:00,1.6751,1.6751,1.6747,1.6749,136300000.0
2006-07-18 23:15:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-07-18 23:16:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-07-18 23:17:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-07-18 23:18:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-07-18 23:19:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-07-18 23:21:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-07-18 23:22:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2006-07-18 23:23:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-07-18 23:24:00,1.675,1.675,1.6745,1.6745,136300000.0
2006-07-18 23:25:00,1.6746,1.675,1.6745,1.675,136300000.0
2006-07-18 23:26:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2006-07-18 23:27:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-07-18 23:28:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-18 23:29:00,1.6748,1.6748,1.6741,1.6741,136300000.0
2006-07-18 23:30:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-07-18 23:31:00,1.6745,1.6745,1.674,1.6741,136300000.0
2006-07-18 23:32:00,1.674,1.6741,1.674,1.674,136300000.0
2006-07-18 23:33:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-07-18 23:34:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-07-18 23:35:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-07-18 23:36:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-07-18 23:37:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-07-18 23:38:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-18 23:41:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2006-07-18 23:44:00,1.6738,1.674,1.6737,1.6737,136300000.0
2006-07-18 23:45:00,1.674,1.6742,1.6739,1.6739,136300000.0
2006-07-18 23:47:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-07-18 23:48:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-18 23:50:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-07-18 23:51:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-07-18 23:52:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-18 23:54:00,1.6739,1.6743,1.6738,1.6743,136300000.0
2006-07-18 23:55:00,1.6744,1.6744,1.674,1.6743,136300000.0
2006-07-18 23:56:00,1.6744,1.6744,1.6739,1.6739,136300000.0
2006-07-18 23:57:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-18 23:58:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-07-18 23:59:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-07-19 00:00:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-19 00:01:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-07-19 00:02:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-07-19 00:03:00,1.6739,1.6741,1.6737,1.6739,136300000.0
2006-07-19 00:04:00,1.6737,1.6737,1.6733,1.6734,136300000.0
2006-07-19 00:05:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-07-19 00:06:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-19 00:07:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-07-19 00:08:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-07-19 00:09:00,1.6736,1.6736,1.6731,1.6733,136300000.0
2006-07-19 00:10:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-07-19 00:11:00,1.6732,1.6734,1.673,1.673,136300000.0
2006-07-19 00:12:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2006-07-19 00:13:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-07-19 00:14:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-07-19 00:15:00,1.674,1.6741,1.6737,1.6737,136300000.0
2006-07-19 00:16:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-19 00:17:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-07-19 00:18:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-07-19 00:19:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-07-19 00:20:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-07-19 00:21:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-19 00:22:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-07-19 00:23:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-07-19 00:24:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-07-19 00:25:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-19 00:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-19 00:27:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-19 00:28:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-07-19 00:29:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-19 00:30:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-19 00:32:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-07-19 00:33:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-19 00:34:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-07-19 00:35:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-19 00:36:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-19 00:37:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-07-19 00:38:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-19 00:39:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-19 00:41:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-19 00:42:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-07-19 00:43:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-07-19 00:45:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2006-07-19 00:46:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-19 00:47:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-07-19 00:48:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-07-19 00:49:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-19 00:50:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-19 00:51:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-07-19 00:52:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-07-19 00:53:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2006-07-19 00:54:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-07-19 00:55:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-07-19 00:56:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-07-19 00:57:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-07-19 00:58:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-07-19 00:59:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-19 01:00:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-07-19 01:01:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-19 01:02:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-19 01:03:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-07-19 01:04:00,1.6734,1.6734,1.6731,1.6732,136300000.0
2006-07-19 01:05:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-07-19 01:06:00,1.6736,1.674,1.6736,1.674,136300000.0
2006-07-19 01:07:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-07-19 01:08:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-07-19 01:09:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-07-19 01:10:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-07-19 01:11:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-07-19 01:12:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-07-19 01:13:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-19 01:14:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-07-19 01:15:00,1.6734,1.6736,1.6733,1.6736,136300000.0
2006-07-19 01:16:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2006-07-19 01:17:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-19 01:18:00,1.6739,1.674,1.6737,1.6738,136300000.0
2006-07-19 01:19:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-19 01:20:00,1.674,1.6741,1.6738,1.674,136300000.0
2006-07-19 01:21:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-07-19 01:22:00,1.6741,1.6741,1.6738,1.674,136300000.0
2006-07-19 01:23:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-07-19 01:24:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-07-19 01:25:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-07-19 01:26:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-07-19 01:27:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-19 01:28:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-07-19 01:29:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-07-19 01:30:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-07-19 01:31:00,1.6735,1.6736,1.6733,1.6733,136300000.0
2006-07-19 01:32:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-07-19 01:33:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-07-19 01:34:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-07-19 01:35:00,1.6738,1.6741,1.6738,1.674,136300000.0
2006-07-19 01:36:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-07-19 01:37:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-07-19 01:38:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-07-19 01:39:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-07-19 01:41:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-07-19 01:42:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2006-07-19 01:43:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-07-19 01:44:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-19 01:45:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-19 01:46:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-07-19 01:47:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-07-19 01:48:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-07-19 01:49:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2006-07-19 01:50:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-07-19 01:51:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-07-19 01:52:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-07-19 01:53:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2006-07-19 01:54:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-07-19 01:55:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-07-19 01:56:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-07-19 01:57:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-07-19 01:58:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-07-19 01:59:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-07-19 02:00:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-07-19 02:01:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-07-19 02:02:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-07-19 02:04:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-07-19 02:05:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-07-19 02:06:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-07-19 02:07:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-19 02:08:00,1.6739,1.674,1.6736,1.6739,136300000.0
2006-07-19 02:09:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-07-19 02:10:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-07-19 02:11:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-19 02:12:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2006-07-19 02:13:00,1.6739,1.6739,1.673,1.6731,136300000.0
2006-07-19 02:14:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-07-19 02:15:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2006-07-19 02:16:00,1.6731,1.6734,1.6731,1.6732,136300000.0
2006-07-19 02:17:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-19 02:18:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-07-19 02:19:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-07-19 02:20:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-07-19 02:21:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-07-19 02:22:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-19 02:23:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2006-07-19 02:24:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-07-19 02:25:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-07-19 02:26:00,1.6736,1.6742,1.6735,1.674,136300000.0
2006-07-19 02:27:00,1.6744,1.6746,1.6743,1.6745,136300000.0
2006-07-19 02:28:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-07-19 02:29:00,1.6744,1.6745,1.6742,1.6744,136300000.0
2006-07-19 02:30:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-07-19 02:31:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2006-07-19 02:32:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-07-19 02:33:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-19 02:34:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-07-19 02:35:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-07-19 02:36:00,1.6743,1.6745,1.6742,1.6742,136300000.0
2006-07-19 02:37:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2006-07-19 02:38:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-19 02:39:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-07-19 02:40:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-07-19 02:41:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-07-19 02:42:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-19 02:43:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-19 02:44:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-07-19 02:45:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-07-19 02:46:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-07-19 02:47:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-19 02:48:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-07-19 02:49:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-19 02:50:00,1.674,1.674,1.6739,1.674,136300000.0
2006-07-19 02:51:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-07-19 02:52:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-07-19 02:53:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-07-19 02:54:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-07-19 02:55:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-19 02:56:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-19 02:57:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-07-19 02:58:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2006-07-19 02:59:00,1.6739,1.6739,1.6734,1.6734,136300000.0
2006-07-19 03:00:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2006-07-19 03:01:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-19 03:02:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-07-19 03:03:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-07-19 03:04:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-07-19 03:05:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-07-19 03:06:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-07-19 03:07:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2006-07-19 03:08:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-07-19 03:09:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-07-19 03:10:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2006-07-19 03:11:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-07-19 03:12:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-07-19 03:13:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2006-07-19 03:14:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-07-19 03:15:00,1.6738,1.6741,1.6738,1.674,136300000.0
2006-07-19 03:16:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-07-19 03:17:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2006-07-19 03:18:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-07-19 03:19:00,1.674,1.674,1.6739,1.674,136300000.0
2006-07-19 03:22:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-07-19 03:23:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-07-19 03:24:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-07-19 03:25:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-07-19 03:26:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-19 03:27:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-19 03:28:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-07-19 03:29:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-07-19 03:30:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-19 03:31:00,1.674,1.6741,1.6736,1.6737,136300000.0
2006-07-19 03:32:00,1.6736,1.6737,1.6734,1.6735,136300000.0
2006-07-19 03:33:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-07-19 03:34:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-19 03:35:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-07-19 03:36:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-07-19 03:37:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-19 03:38:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2006-07-19 03:39:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-07-19 03:40:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-07-19 03:41:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-07-19 03:42:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-07-19 03:43:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-07-19 03:44:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-07-19 03:45:00,1.6738,1.6741,1.6737,1.6738,136300000.0
2006-07-19 03:46:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-19 03:47:00,1.6738,1.6739,1.6736,1.6738,136300000.0
2006-07-19 03:48:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-07-19 03:49:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2006-07-19 03:50:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-07-19 03:51:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-07-19 03:52:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-07-19 03:53:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-07-19 03:54:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2006-07-19 03:55:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-07-19 03:56:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-07-19 03:57:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-19 03:58:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-07-19 03:59:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-07-19 04:00:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-19 04:01:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-19 04:02:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-07-19 04:03:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-07-19 04:04:00,1.6748,1.6748,1.6743,1.6744,136300000.0
2006-07-19 04:05:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-07-19 04:06:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-07-19 04:07:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2006-07-19 04:08:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-19 04:09:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-07-19 04:10:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-07-19 04:11:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-07-19 04:12:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-07-19 04:14:00,1.675,1.675,1.6749,1.675,136300000.0
2006-07-19 04:15:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2006-07-19 04:16:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-07-19 04:17:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-07-19 04:18:00,1.675,1.675,1.6747,1.6749,136300000.0
2006-07-19 04:19:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-07-19 04:20:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2006-07-19 04:21:00,1.6747,1.6748,1.6745,1.6747,136300000.0
2006-07-19 04:22:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-07-19 04:23:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-19 04:25:00,1.6748,1.6748,1.6744,1.6744,136300000.0
2006-07-19 04:26:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-07-19 04:27:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-07-19 04:28:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-07-19 04:29:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2006-07-19 04:30:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-07-19 04:31:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-07-19 04:32:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-07-19 04:33:00,1.6747,1.6748,1.6745,1.6748,136300000.0
2006-07-19 04:34:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-07-19 04:35:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-07-19 04:36:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-07-19 04:37:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-07-19 04:38:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-07-19 04:39:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-07-19 04:40:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-19 04:41:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-07-19 04:42:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-07-19 04:43:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-07-19 04:44:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-07-19 04:45:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-07-19 04:46:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2006-07-19 04:47:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-07-19 04:48:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-07-19 04:49:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2006-07-19 04:50:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-07-19 04:51:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-07-19 04:52:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-07-19 04:53:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-07-19 04:54:00,1.6746,1.6748,1.6744,1.6745,136300000.0
2006-07-19 04:55:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-19 04:56:00,1.6744,1.6745,1.6741,1.6744,136300000.0
2006-07-19 04:57:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2006-07-19 04:58:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-19 04:59:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-07-19 05:00:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-07-19 05:01:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-07-19 05:02:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-19 05:03:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-07-19 05:04:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-07-19 05:05:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-07-19 05:06:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-07-19 05:07:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-07-19 05:08:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-07-19 05:09:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-07-19 05:10:00,1.6746,1.6746,1.6743,1.6745,136300000.0
2006-07-19 05:11:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2006-07-19 05:12:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-07-19 05:13:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-07-19 05:14:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-07-19 05:15:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-07-19 05:16:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2006-07-19 05:17:00,1.6745,1.6745,1.6742,1.6744,136300000.0
2006-07-19 05:18:00,1.6743,1.6743,1.674,1.6741,136300000.0
2006-07-19 05:19:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-07-19 05:20:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2006-07-19 05:21:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-07-19 05:22:00,1.6741,1.6742,1.674,1.6742,136300000.0
2006-07-19 05:23:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2006-07-19 05:24:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-07-19 05:25:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-07-19 05:26:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-07-19 05:27:00,1.674,1.6741,1.674,1.674,136300000.0
2006-07-19 05:28:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-19 05:29:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-07-19 05:30:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-07-19 05:31:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-07-19 05:32:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-19 05:33:00,1.6742,1.6742,1.674,1.6741,136300000.0
2006-07-19 05:34:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-07-19 05:35:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-07-19 05:36:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-19 05:37:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-07-19 05:38:00,1.6744,1.6749,1.6743,1.6749,136300000.0
2006-07-19 05:39:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-07-19 05:40:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-07-19 05:41:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-07-19 05:42:00,1.6751,1.6756,1.6751,1.6752,136300000.0
2006-07-19 05:43:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-07-19 05:44:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-07-19 05:45:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-07-19 05:46:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-07-19 05:47:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-07-19 05:48:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-07-19 05:49:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-07-19 05:50:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-07-19 05:51:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-07-19 05:52:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-07-19 05:53:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-07-19 05:54:00,1.675,1.675,1.675,1.675,136300000.0
2006-07-19 05:55:00,1.6751,1.6753,1.675,1.6753,136300000.0
2006-07-19 05:56:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-19 05:57:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-19 05:58:00,1.675,1.675,1.675,1.675,136300000.0
2006-07-19 05:59:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-07-19 06:00:00,1.6751,1.6751,1.6748,1.6751,136300000.0
2006-07-19 06:01:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-19 06:02:00,1.675,1.6751,1.675,1.675,136300000.0
2006-07-19 06:03:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-07-19 06:04:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-07-19 06:05:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-07-19 06:06:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-07-19 06:07:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-07-19 06:08:00,1.6757,1.6757,1.6753,1.6755,136300000.0
2006-07-19 06:09:00,1.6754,1.6761,1.6754,1.6759,136300000.0
2006-07-19 06:10:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-07-19 06:11:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-07-19 06:12:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-07-19 06:13:00,1.676,1.6761,1.676,1.676,136300000.0
2006-07-19 06:14:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-07-19 06:15:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-07-19 06:16:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-07-19 06:17:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-07-19 06:18:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-07-19 06:19:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-07-19 06:20:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-07-19 06:21:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-07-19 06:22:00,1.6757,1.676,1.6757,1.676,136300000.0
2006-07-19 06:23:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-07-19 06:24:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-07-19 06:25:00,1.676,1.676,1.6759,1.676,136300000.0
2006-07-19 06:26:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-07-19 06:28:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-07-19 06:29:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-07-19 06:30:00,1.676,1.676,1.676,1.676,136300000.0
2006-07-19 06:31:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-07-19 06:32:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-07-19 06:33:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-07-19 06:34:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-07-19 06:35:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-07-19 06:36:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-07-19 06:37:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-07-19 06:38:00,1.6758,1.676,1.6758,1.6758,136300000.0
2006-07-19 06:39:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-07-19 06:40:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-07-19 06:41:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-07-19 06:42:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-07-19 06:43:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-07-19 06:44:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-07-19 06:45:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-07-19 06:46:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-07-19 06:47:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-07-19 06:48:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-07-19 06:49:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-07-19 06:50:00,1.6761,1.6763,1.676,1.6763,136300000.0
2006-07-19 06:51:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2006-07-19 06:52:00,1.676,1.676,1.676,1.676,136300000.0
2006-07-19 06:53:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-07-19 06:54:00,1.6759,1.6762,1.6758,1.6762,136300000.0
2006-07-19 06:55:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-07-19 06:56:00,1.6763,1.6765,1.6761,1.6764,136300000.0
2006-07-19 06:57:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2006-07-19 06:58:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-07-19 06:59:00,1.6763,1.6763,1.6758,1.6758,136300000.0
2006-07-19 07:00:00,1.676,1.6761,1.676,1.676,136300000.0
2006-07-19 07:02:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-07-19 07:03:00,1.6758,1.6758,1.6752,1.6753,136300000.0
2006-07-19 07:04:00,1.6752,1.6753,1.6749,1.6749,136300000.0
2006-07-19 07:05:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-07-19 07:06:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-07-19 07:07:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2006-07-19 07:08:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-19 07:10:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-07-19 07:11:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2006-07-19 07:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-07-19 07:13:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-07-19 07:14:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-07-19 07:15:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-07-19 07:16:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2006-07-19 07:17:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-07-19 07:18:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-07-19 07:19:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-07-19 07:20:00,1.6752,1.6754,1.675,1.6753,136300000.0
2006-07-19 07:21:00,1.6754,1.6756,1.6753,1.6755,136300000.0
2006-07-19 07:22:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-07-19 07:23:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2006-07-19 07:24:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-07-19 07:25:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-07-19 07:26:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2006-07-19 07:27:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-07-19 07:28:00,1.6754,1.6756,1.6753,1.6753,136300000.0
2006-07-19 07:29:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-07-19 07:30:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-07-19 07:31:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-07-19 07:32:00,1.6756,1.6759,1.6755,1.6757,136300000.0
2006-07-19 07:33:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-07-19 07:34:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-07-19 07:35:00,1.6755,1.6762,1.6755,1.6757,136300000.0
2006-07-19 07:36:00,1.6756,1.6762,1.6756,1.6756,136300000.0
2006-07-19 07:37:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-07-19 07:38:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-19 07:39:00,1.6752,1.6753,1.6749,1.6752,136300000.0
2006-07-19 07:40:00,1.675,1.675,1.675,1.675,136300000.0
2006-07-19 07:41:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-07-19 07:42:00,1.6749,1.6754,1.6745,1.6754,136300000.0
2006-07-19 07:43:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2006-07-19 07:44:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2006-07-19 07:45:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-07-19 07:46:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-07-19 07:47:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-07-19 07:48:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2006-07-19 07:49:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-07-19 07:50:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-07-19 07:51:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-07-19 07:52:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-07-19 07:53:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2006-07-19 07:54:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-07-19 07:55:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-07-19 07:56:00,1.6763,1.6769,1.6763,1.6769,136300000.0
2006-07-19 07:57:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-07-19 07:58:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2006-07-19 07:59:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-07-19 08:00:00,1.6762,1.6766,1.6761,1.6762,136300000.0
2006-07-19 08:01:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-07-19 08:02:00,1.6762,1.6769,1.6761,1.6768,136300000.0
2006-07-19 08:03:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-07-19 08:04:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2006-07-19 08:05:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-07-19 08:06:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-07-19 08:07:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-07-19 08:08:00,1.6768,1.6774,1.6768,1.6772,136300000.0
2006-07-19 08:09:00,1.677,1.6776,1.6769,1.6772,136300000.0
2006-07-19 08:10:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-07-19 08:11:00,1.6772,1.6773,1.677,1.6771,136300000.0
2006-07-19 08:12:00,1.677,1.677,1.6765,1.6769,136300000.0
2006-07-19 08:13:00,1.6768,1.6771,1.6768,1.677,136300000.0
2006-07-19 08:14:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2006-07-19 08:15:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2006-07-19 08:16:00,1.6772,1.6773,1.6767,1.6767,136300000.0
2006-07-19 08:17:00,1.6766,1.677,1.6762,1.6769,136300000.0
2006-07-19 08:18:00,1.6768,1.6769,1.6765,1.6766,136300000.0
2006-07-19 08:19:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-19 08:20:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-07-19 08:21:00,1.6768,1.6769,1.6766,1.6769,136300000.0
2006-07-19 08:22:00,1.677,1.6771,1.6766,1.6767,136300000.0
2006-07-19 08:23:00,1.6766,1.6771,1.6766,1.677,136300000.0
2006-07-19 08:24:00,1.6769,1.6772,1.6768,1.677,136300000.0
2006-07-19 08:25:00,1.6772,1.6773,1.677,1.677,136300000.0
2006-07-19 08:26:00,1.6768,1.6769,1.6763,1.6767,136300000.0
2006-07-19 08:27:00,1.6766,1.6771,1.6766,1.677,136300000.0
2006-07-19 08:28:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-07-19 08:29:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-07-19 08:30:00,1.6768,1.6775,1.6768,1.6773,136300000.0
2006-07-19 08:31:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-07-19 08:32:00,1.677,1.6772,1.6768,1.6768,136300000.0
2006-07-19 08:33:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-07-19 08:34:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-07-19 08:35:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2006-07-19 08:36:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-07-19 08:37:00,1.6769,1.6774,1.6769,1.6774,136300000.0
2006-07-19 08:38:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-07-19 08:39:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2006-07-19 08:40:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-07-19 08:41:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-07-19 08:42:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2006-07-19 08:43:00,1.6776,1.6776,1.6768,1.6768,136300000.0
2006-07-19 08:44:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-07-19 08:45:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-07-19 08:46:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-07-19 08:47:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-07-19 08:48:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-07-19 08:49:00,1.677,1.6774,1.6769,1.6773,136300000.0
2006-07-19 08:50:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-07-19 08:51:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-07-19 08:52:00,1.6768,1.6773,1.6768,1.6769,136300000.0
2006-07-19 08:53:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-07-19 08:54:00,1.677,1.6771,1.677,1.677,136300000.0
2006-07-19 08:55:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2006-07-19 08:56:00,1.6767,1.6769,1.6765,1.6768,136300000.0
2006-07-19 08:57:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2006-07-19 08:58:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-07-19 08:59:00,1.6769,1.6775,1.6769,1.6774,136300000.0
2006-07-19 09:00:00,1.6775,1.6781,1.6774,1.678,136300000.0
2006-07-19 09:01:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-07-19 09:02:00,1.678,1.6783,1.6778,1.6783,136300000.0
2006-07-19 09:03:00,1.6779,1.678,1.6777,1.6779,136300000.0
2006-07-19 09:04:00,1.6782,1.6784,1.6778,1.6778,136300000.0
2006-07-19 09:05:00,1.6777,1.6782,1.6775,1.6781,136300000.0
2006-07-19 09:06:00,1.678,1.6781,1.6778,1.678,136300000.0
2006-07-19 09:07:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-19 09:08:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-07-19 09:09:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-07-19 09:10:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-07-19 09:11:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2006-07-19 09:12:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-07-19 09:13:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2006-07-19 09:14:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-07-19 09:15:00,1.677,1.6776,1.677,1.6776,136300000.0
2006-07-19 09:16:00,1.6775,1.6778,1.6775,1.6776,136300000.0
2006-07-19 09:17:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-07-19 09:18:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2006-07-19 09:19:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-07-19 09:20:00,1.678,1.678,1.6778,1.678,136300000.0
2006-07-19 09:21:00,1.6779,1.6779,1.6774,1.6775,136300000.0
2006-07-19 09:22:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-07-19 09:23:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2006-07-19 09:24:00,1.6771,1.6771,1.6766,1.677,136300000.0
2006-07-19 09:25:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-07-19 09:26:00,1.677,1.677,1.6767,1.6769,136300000.0
2006-07-19 09:27:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2006-07-19 09:28:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-07-19 09:29:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-07-19 09:30:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-07-19 09:31:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-07-19 09:32:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-07-19 09:33:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-07-19 09:34:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-07-19 09:35:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-07-19 09:36:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-07-19 09:37:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-19 09:38:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-07-19 09:39:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-07-19 09:40:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-07-19 09:41:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-07-19 09:42:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-07-19 09:43:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-07-19 09:44:00,1.6761,1.6765,1.6761,1.6763,136300000.0
2006-07-19 09:45:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2006-07-19 09:46:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-07-19 09:47:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-07-19 09:48:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-07-19 09:49:00,1.6764,1.6764,1.6761,1.6763,136300000.0
2006-07-19 09:50:00,1.6765,1.6765,1.676,1.6762,136300000.0
2006-07-19 09:51:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-07-19 09:52:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-07-19 09:53:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-07-19 09:54:00,1.676,1.6761,1.6758,1.6758,136300000.0
2006-07-19 09:55:00,1.676,1.6764,1.676,1.6761,136300000.0
2006-07-19 09:56:00,1.676,1.6762,1.6759,1.6759,136300000.0
2006-07-19 09:57:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-07-19 09:58:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-07-19 09:59:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2006-07-19 10:00:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-07-19 10:01:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2006-07-19 10:02:00,1.6756,1.6756,1.6751,1.6753,136300000.0
2006-07-19 10:03:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2006-07-19 10:04:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-19 10:05:00,1.6753,1.6754,1.6748,1.6754,136300000.0
2006-07-19 10:06:00,1.6753,1.6754,1.6749,1.6749,136300000.0
2006-07-19 10:07:00,1.6751,1.6753,1.675,1.675,136300000.0
2006-07-19 10:08:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-07-19 10:09:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-07-19 10:10:00,1.675,1.6751,1.6748,1.6748,136300000.0
2006-07-19 10:11:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-07-19 10:12:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2006-07-19 10:13:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-19 10:14:00,1.6751,1.6755,1.6751,1.6754,136300000.0
2006-07-19 10:15:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-07-19 10:16:00,1.6754,1.6756,1.6753,1.6755,136300000.0
2006-07-19 10:17:00,1.6757,1.6757,1.675,1.675,136300000.0
2006-07-19 10:18:00,1.6756,1.6757,1.6754,1.6756,136300000.0
2006-07-19 10:19:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-07-19 10:20:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-07-19 10:21:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2006-07-19 10:22:00,1.6758,1.6762,1.6756,1.6758,136300000.0
2006-07-19 10:23:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-07-19 10:24:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-07-19 10:25:00,1.6763,1.6769,1.6763,1.6763,136300000.0
2006-07-19 10:26:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-07-19 10:27:00,1.6764,1.6764,1.6759,1.6762,136300000.0
2006-07-19 10:28:00,1.6763,1.6763,1.6758,1.6758,136300000.0
2006-07-19 10:29:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2006-07-19 10:30:00,1.676,1.6761,1.6755,1.6759,136300000.0
2006-07-19 10:31:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2006-07-19 10:32:00,1.6756,1.6756,1.6751,1.6754,136300000.0
2006-07-19 10:33:00,1.6756,1.6761,1.6756,1.6758,136300000.0
2006-07-19 10:34:00,1.6756,1.6758,1.6751,1.6752,136300000.0
2006-07-19 10:35:00,1.6751,1.6754,1.6749,1.6753,136300000.0
2006-07-19 10:36:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-07-19 10:37:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-19 10:38:00,1.6754,1.6757,1.6753,1.6754,136300000.0
2006-07-19 10:39:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-07-19 10:40:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2006-07-19 10:41:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2006-07-19 10:42:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-07-19 10:43:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-07-19 10:44:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-19 10:45:00,1.6748,1.6748,1.6746,1.6747,136300000.0
2006-07-19 10:46:00,1.6749,1.675,1.6746,1.6746,136300000.0
2006-07-19 10:47:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2006-07-19 10:48:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2006-07-19 10:49:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-07-19 10:50:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-07-19 10:51:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-07-19 10:52:00,1.675,1.6751,1.675,1.675,136300000.0
2006-07-19 10:53:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-07-19 10:54:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2006-07-19 10:55:00,1.6754,1.6754,1.675,1.6751,136300000.0
2006-07-19 10:56:00,1.675,1.6751,1.6748,1.675,136300000.0
2006-07-19 10:57:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-07-19 10:58:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-07-19 10:59:00,1.6747,1.6747,1.674,1.6741,136300000.0
2006-07-19 11:00:00,1.674,1.6744,1.674,1.6744,136300000.0
2006-07-19 11:01:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-07-19 11:02:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-07-19 11:03:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-07-19 11:04:00,1.6744,1.6749,1.6743,1.6748,136300000.0
2006-07-19 11:05:00,1.6749,1.6751,1.6748,1.675,136300000.0
2006-07-19 11:06:00,1.6758,1.6758,1.6752,1.6752,136300000.0
2006-07-19 11:07:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-07-19 11:08:00,1.6751,1.6752,1.6749,1.675,136300000.0
2006-07-19 11:09:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-07-19 11:10:00,1.6746,1.675,1.6746,1.675,136300000.0
2006-07-19 11:11:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-07-19 11:12:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-07-19 11:13:00,1.6753,1.6756,1.6752,1.6755,136300000.0
2006-07-19 11:14:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-07-19 11:15:00,1.6753,1.6755,1.6752,1.6752,136300000.0
2006-07-19 11:16:00,1.6753,1.6758,1.6752,1.6757,136300000.0
2006-07-19 11:17:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-07-19 11:18:00,1.6755,1.6756,1.6752,1.6754,136300000.0
2006-07-19 11:19:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-07-19 11:20:00,1.6754,1.6757,1.6752,1.6753,136300000.0
2006-07-19 11:21:00,1.6754,1.6755,1.6752,1.6753,136300000.0
2006-07-19 11:22:00,1.6752,1.6754,1.6751,1.6752,136300000.0
2006-07-19 11:23:00,1.6751,1.6751,1.6748,1.675,136300000.0
2006-07-19 11:24:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2006-07-19 11:25:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-07-19 11:26:00,1.6756,1.6756,1.6751,1.6751,136300000.0
2006-07-19 11:27:00,1.675,1.6752,1.675,1.675,136300000.0
2006-07-19 11:28:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2006-07-19 11:29:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-07-19 11:30:00,1.675,1.6754,1.6749,1.6754,136300000.0
2006-07-19 11:31:00,1.6755,1.6756,1.6752,1.6754,136300000.0
2006-07-19 11:32:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-07-19 11:33:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-07-19 11:34:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-07-19 11:35:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-07-19 11:36:00,1.6761,1.6762,1.6756,1.6761,136300000.0
2006-07-19 11:37:00,1.6759,1.6764,1.6759,1.6759,136300000.0
2006-07-19 11:38:00,1.6757,1.676,1.6757,1.6759,136300000.0
2006-07-19 11:39:00,1.6761,1.6764,1.6761,1.6762,136300000.0
2006-07-19 11:40:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-07-19 11:41:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-07-19 11:42:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-07-19 11:43:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-07-19 11:44:00,1.6761,1.6764,1.6756,1.6756,136300000.0
2006-07-19 11:45:00,1.6758,1.6764,1.6753,1.6763,136300000.0
2006-07-19 11:46:00,1.6764,1.6764,1.6751,1.6759,136300000.0
2006-07-19 11:47:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2006-07-19 11:48:00,1.6774,1.6774,1.6766,1.6769,136300000.0
2006-07-19 11:49:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-07-19 11:50:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2006-07-19 11:51:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2006-07-19 11:52:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-07-19 11:53:00,1.6763,1.6764,1.676,1.6763,136300000.0
2006-07-19 11:54:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-07-19 11:55:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-07-19 11:56:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-07-19 11:57:00,1.6763,1.6765,1.6761,1.6762,136300000.0
2006-07-19 11:58:00,1.6761,1.6765,1.6761,1.6763,136300000.0
2006-07-19 11:59:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-07-19 12:00:00,1.676,1.6764,1.676,1.6763,136300000.0
2006-07-19 12:01:00,1.6766,1.6771,1.6766,1.677,136300000.0
2006-07-19 12:02:00,1.6771,1.6772,1.6769,1.677,136300000.0
2006-07-19 12:03:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-07-19 12:04:00,1.6766,1.6768,1.6755,1.6767,136300000.0
2006-07-19 12:05:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-07-19 12:06:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-07-19 12:07:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-07-19 12:08:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-19 12:09:00,1.6767,1.6771,1.6767,1.6769,136300000.0
2006-07-19 12:10:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-07-19 12:11:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-07-19 12:12:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2006-07-19 12:13:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2006-07-19 12:14:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-07-19 12:15:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-07-19 12:16:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-07-19 12:17:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-19 12:18:00,1.677,1.677,1.6768,1.677,136300000.0
2006-07-19 12:19:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-07-19 12:20:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-07-19 12:21:00,1.6764,1.677,1.6764,1.6769,136300000.0
2006-07-19 12:22:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-07-19 12:23:00,1.6769,1.6771,1.6759,1.6768,136300000.0
2006-07-19 12:24:00,1.677,1.6771,1.6767,1.6769,136300000.0
2006-07-19 12:25:00,1.677,1.677,1.6762,1.6762,136300000.0
2006-07-19 12:26:00,1.6763,1.6767,1.6763,1.6766,136300000.0
2006-07-19 12:27:00,1.6763,1.6766,1.6762,1.6764,136300000.0
2006-07-19 12:28:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-07-19 12:29:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-07-19 12:30:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-07-19 12:31:00,1.6762,1.6764,1.676,1.6762,136300000.0
2006-07-19 12:32:00,1.6763,1.6765,1.6762,1.6764,136300000.0
2006-07-19 12:33:00,1.6765,1.6766,1.6762,1.6766,136300000.0
2006-07-19 12:34:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-07-19 12:35:00,1.6768,1.677,1.6766,1.677,136300000.0
2006-07-19 12:36:00,1.6769,1.6774,1.6768,1.6769,136300000.0
2006-07-19 12:37:00,1.6765,1.677,1.6765,1.677,136300000.0
2006-07-19 12:38:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-07-19 12:39:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-07-19 12:40:00,1.6771,1.6772,1.6769,1.677,136300000.0
2006-07-19 12:41:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2006-07-19 12:42:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-07-19 12:43:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-07-19 12:44:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-07-19 12:45:00,1.6765,1.6769,1.6764,1.6766,136300000.0
2006-07-19 12:46:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-07-19 12:47:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-07-19 12:48:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-07-19 12:49:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2006-07-19 12:50:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2006-07-19 12:51:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-07-19 12:52:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2006-07-19 12:53:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-07-19 12:54:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-07-19 12:55:00,1.6767,1.6767,1.6763,1.6766,136300000.0
2006-07-19 12:56:00,1.6764,1.6769,1.6764,1.6765,136300000.0
2006-07-19 12:57:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-07-19 12:58:00,1.677,1.6773,1.6769,1.6771,136300000.0
2006-07-19 12:59:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-07-19 13:00:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-07-19 13:01:00,1.6772,1.6772,1.6766,1.6766,136300000.0
2006-07-19 13:02:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2006-07-19 13:03:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-07-19 13:04:00,1.677,1.6772,1.6769,1.6769,136300000.0
2006-07-19 13:05:00,1.677,1.6773,1.6768,1.6772,136300000.0
2006-07-19 13:06:00,1.6773,1.6774,1.6771,1.6773,136300000.0
2006-07-19 13:07:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-07-19 13:08:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-07-19 13:09:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2006-07-19 13:10:00,1.6774,1.6775,1.677,1.677,136300000.0
2006-07-19 13:11:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-07-19 13:12:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-07-19 13:13:00,1.6773,1.6776,1.6772,1.6776,136300000.0
2006-07-19 13:14:00,1.6775,1.6777,1.6772,1.6773,136300000.0
2006-07-19 13:15:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-07-19 13:16:00,1.6771,1.6773,1.6769,1.6769,136300000.0
2006-07-19 13:17:00,1.6768,1.6771,1.6768,1.677,136300000.0
2006-07-19 13:18:00,1.6768,1.6768,1.6762,1.6766,136300000.0
2006-07-19 13:19:00,1.6769,1.6769,1.6764,1.6769,136300000.0
2006-07-19 13:20:00,1.6768,1.6769,1.6766,1.6767,136300000.0
2006-07-19 13:21:00,1.6768,1.6771,1.6765,1.6771,136300000.0
2006-07-19 13:22:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-07-19 13:23:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2006-07-19 13:24:00,1.6767,1.6773,1.6765,1.6772,136300000.0
2006-07-19 13:25:00,1.6771,1.6772,1.6768,1.6768,136300000.0
2006-07-19 13:26:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-07-19 13:27:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2006-07-19 13:28:00,1.6766,1.6767,1.6764,1.6765,136300000.0
2006-07-19 13:29:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-07-19 13:30:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-07-19 13:31:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-07-19 13:32:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-07-19 13:33:00,1.6765,1.6769,1.6765,1.6768,136300000.0
2006-07-19 13:34:00,1.6767,1.6769,1.6765,1.6768,136300000.0
2006-07-19 13:35:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-07-19 13:36:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-07-19 13:37:00,1.6767,1.6768,1.6763,1.6765,136300000.0
2006-07-19 13:38:00,1.6766,1.6766,1.6762,1.6763,136300000.0
2006-07-19 13:39:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-07-19 13:40:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-07-19 13:41:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2006-07-19 13:42:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-07-19 13:43:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2006-07-19 13:44:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-07-19 13:45:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-07-19 13:46:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-07-19 13:47:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-07-19 13:48:00,1.6768,1.6769,1.6765,1.6765,136300000.0
2006-07-19 13:49:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2006-07-19 13:50:00,1.676,1.6763,1.6757,1.6757,136300000.0
2006-07-19 13:51:00,1.6758,1.6762,1.6758,1.6761,136300000.0
2006-07-19 13:52:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-07-19 13:53:00,1.6762,1.6763,1.6759,1.6759,136300000.0
2006-07-19 13:54:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-07-19 13:55:00,1.676,1.6761,1.676,1.676,136300000.0
2006-07-19 13:56:00,1.6759,1.6763,1.6757,1.6759,136300000.0
2006-07-19 13:57:00,1.6761,1.6763,1.6759,1.6763,136300000.0
2006-07-19 13:58:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-07-19 13:59:00,1.6759,1.6765,1.6759,1.6763,136300000.0
2006-07-19 14:00:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-07-19 14:01:00,1.6764,1.6766,1.6763,1.6766,136300000.0
2006-07-19 14:02:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2006-07-19 14:03:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-07-19 14:04:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-07-19 14:05:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-07-19 14:06:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-07-19 14:07:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-07-19 14:08:00,1.6765,1.6768,1.6763,1.6763,136300000.0
2006-07-19 14:09:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2006-07-19 14:10:00,1.6763,1.6763,1.6756,1.6757,136300000.0
2006-07-19 14:11:00,1.6761,1.6764,1.676,1.6764,136300000.0
2006-07-19 14:12:00,1.6765,1.6769,1.6763,1.6767,136300000.0
2006-07-19 14:13:00,1.6769,1.6769,1.6765,1.6768,136300000.0
2006-07-19 14:14:00,1.6767,1.6767,1.6759,1.6759,136300000.0
2006-07-19 14:15:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2006-07-19 14:16:00,1.6758,1.676,1.6754,1.6754,136300000.0
2006-07-19 14:17:00,1.6752,1.6756,1.6752,1.6756,136300000.0
2006-07-19 14:19:00,1.6757,1.676,1.6757,1.6758,136300000.0
2006-07-19 14:20:00,1.6756,1.6759,1.6756,1.6757,136300000.0
2006-07-19 14:21:00,1.6758,1.6758,1.6755,1.6756,136300000.0
2006-07-19 14:22:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-07-19 14:23:00,1.676,1.6761,1.6759,1.6759,136300000.0
2006-07-19 14:24:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-07-19 14:25:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-07-19 14:26:00,1.6757,1.676,1.6756,1.676,136300000.0
2006-07-19 14:27:00,1.6759,1.6763,1.6756,1.6762,136300000.0
2006-07-19 14:28:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-07-19 14:29:00,1.6761,1.6761,1.6757,1.676,136300000.0
2006-07-19 14:30:00,1.6759,1.6759,1.6737,1.6739,136300000.0
2006-07-19 14:31:00,1.674,1.6757,1.6739,1.6756,136300000.0
2006-07-19 14:32:00,1.6757,1.6762,1.6753,1.676,136300000.0
2006-07-19 14:33:00,1.6759,1.676,1.6753,1.6757,136300000.0
2006-07-19 14:34:00,1.6758,1.676,1.6756,1.6756,136300000.0
2006-07-19 14:35:00,1.6757,1.6762,1.6756,1.6762,136300000.0
2006-07-19 14:36:00,1.6761,1.677,1.6761,1.6764,136300000.0
2006-07-19 14:37:00,1.6765,1.6774,1.6765,1.6769,136300000.0
2006-07-19 14:38:00,1.677,1.6774,1.6769,1.6773,136300000.0
2006-07-19 14:39:00,1.677,1.6781,1.677,1.6774,136300000.0
2006-07-19 14:40:00,1.6776,1.6781,1.6776,1.6777,136300000.0
2006-07-19 14:41:00,1.6775,1.6781,1.6775,1.6778,136300000.0
2006-07-19 14:42:00,1.6777,1.6785,1.6776,1.6784,136300000.0
2006-07-19 14:43:00,1.6782,1.6787,1.6782,1.6782,136300000.0
2006-07-19 14:44:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-19 14:45:00,1.6781,1.6784,1.6779,1.6781,136300000.0
2006-07-19 14:46:00,1.6782,1.6783,1.678,1.678,136300000.0
2006-07-19 14:47:00,1.6782,1.6788,1.6782,1.6785,136300000.0
2006-07-19 14:48:00,1.6784,1.6786,1.6774,1.6777,136300000.0
2006-07-19 14:49:00,1.6776,1.678,1.6775,1.6776,136300000.0
2006-07-19 14:50:00,1.6773,1.6789,1.6773,1.6785,136300000.0
2006-07-19 14:51:00,1.6782,1.6791,1.6775,1.679,136300000.0
2006-07-19 14:52:00,1.6791,1.6791,1.6786,1.6788,136300000.0
2006-07-19 14:53:00,1.6789,1.6794,1.6788,1.6794,136300000.0
2006-07-19 14:54:00,1.6796,1.6803,1.6793,1.6803,136300000.0
2006-07-19 14:55:00,1.6801,1.6809,1.6801,1.6807,136300000.0
2006-07-19 14:56:00,1.6805,1.6808,1.6803,1.6808,136300000.0
2006-07-19 14:57:00,1.6809,1.6811,1.6804,1.6806,136300000.0
2006-07-19 14:58:00,1.681,1.681,1.6806,1.6808,136300000.0
2006-07-19 14:59:00,1.6807,1.6809,1.6804,1.6806,136300000.0
2006-07-19 15:00:00,1.6807,1.682,1.6807,1.682,136300000.0
2006-07-19 15:01:00,1.6819,1.682,1.6814,1.682,136300000.0
2006-07-19 15:02:00,1.6821,1.6823,1.6818,1.6822,136300000.0
2006-07-19 15:03:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-07-19 15:04:00,1.6822,1.683,1.6822,1.6827,136300000.0
2006-07-19 15:05:00,1.6826,1.6827,1.682,1.6824,136300000.0
2006-07-19 15:06:00,1.6826,1.683,1.6825,1.6825,136300000.0
2006-07-19 15:07:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-07-19 15:08:00,1.6832,1.6835,1.6831,1.6833,136300000.0
2006-07-19 15:09:00,1.6834,1.6837,1.6832,1.6832,136300000.0
2006-07-19 15:10:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2006-07-19 15:11:00,1.6829,1.683,1.6826,1.6827,136300000.0
2006-07-19 15:12:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-07-19 15:13:00,1.6831,1.6831,1.6824,1.6827,136300000.0
2006-07-19 15:14:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-07-19 15:15:00,1.6822,1.6824,1.6821,1.6821,136300000.0
2006-07-19 15:16:00,1.6822,1.6822,1.6815,1.6816,136300000.0
2006-07-19 15:17:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-07-19 15:18:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-07-19 15:19:00,1.6815,1.6817,1.6813,1.6813,136300000.0
2006-07-19 15:20:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-07-19 15:21:00,1.6811,1.6817,1.6809,1.6811,136300000.0
2006-07-19 15:22:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2006-07-19 15:23:00,1.6817,1.6826,1.6817,1.6826,136300000.0
2006-07-19 15:24:00,1.6825,1.6825,1.682,1.6821,136300000.0
2006-07-19 15:25:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2006-07-19 15:26:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-07-19 15:27:00,1.6825,1.6827,1.682,1.682,136300000.0
2006-07-19 15:28:00,1.6823,1.6826,1.6822,1.6823,136300000.0
2006-07-19 15:29:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-19 15:30:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-19 15:31:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-07-19 15:32:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-07-19 15:33:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-07-19 15:34:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-07-19 15:35:00,1.6824,1.6824,1.682,1.6821,136300000.0
2006-07-19 15:36:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-07-19 15:37:00,1.6824,1.6824,1.6817,1.6817,136300000.0
2006-07-19 15:38:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-07-19 15:39:00,1.6819,1.6823,1.6819,1.6822,136300000.0
2006-07-19 15:40:00,1.6823,1.6826,1.6822,1.6822,136300000.0
2006-07-19 15:41:00,1.6821,1.6822,1.6818,1.682,136300000.0
2006-07-19 15:42:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-19 15:43:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-07-19 15:44:00,1.6817,1.6817,1.6813,1.6815,136300000.0
2006-07-19 15:45:00,1.6819,1.682,1.6816,1.6819,136300000.0
2006-07-19 15:46:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-07-19 15:47:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-07-19 15:48:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-07-19 15:49:00,1.6822,1.6822,1.6816,1.6817,136300000.0
2006-07-19 15:50:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-07-19 15:51:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-07-19 15:52:00,1.6814,1.6814,1.6808,1.681,136300000.0
2006-07-19 15:53:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-07-19 15:54:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-07-19 15:55:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-07-19 15:56:00,1.6814,1.6817,1.6813,1.6817,136300000.0
2006-07-19 15:57:00,1.6818,1.6819,1.6815,1.6816,136300000.0
2006-07-19 15:58:00,1.6818,1.6818,1.6812,1.6813,136300000.0
2006-07-19 15:59:00,1.6812,1.6812,1.6803,1.6806,136300000.0
2006-07-19 16:00:00,1.6808,1.683,1.6808,1.6817,136300000.0
2006-07-19 16:01:00,1.6828,1.6828,1.6803,1.6804,136300000.0
2006-07-19 16:02:00,1.6805,1.6817,1.6802,1.6816,136300000.0
2006-07-19 16:03:00,1.6817,1.6824,1.6805,1.6805,136300000.0
2006-07-19 16:04:00,1.6807,1.6814,1.6795,1.6809,136300000.0
2006-07-19 16:05:00,1.6807,1.6813,1.68,1.6808,136300000.0
2006-07-19 16:06:00,1.6809,1.6812,1.6803,1.6807,136300000.0
2006-07-19 16:07:00,1.6806,1.6807,1.6803,1.6807,136300000.0
2006-07-19 16:08:00,1.6804,1.6818,1.6803,1.6818,136300000.0
2006-07-19 16:09:00,1.6814,1.6815,1.68,1.6804,136300000.0
2006-07-19 16:10:00,1.6802,1.6807,1.6788,1.6792,136300000.0
2006-07-19 16:11:00,1.6787,1.6801,1.6787,1.6796,136300000.0
2006-07-19 16:12:00,1.6795,1.6795,1.678,1.6787,136300000.0
2006-07-19 16:13:00,1.6783,1.6788,1.6771,1.6776,136300000.0
2006-07-19 16:14:00,1.6775,1.6782,1.6774,1.6777,136300000.0
2006-07-19 16:15:00,1.6779,1.6784,1.6777,1.6781,136300000.0
2006-07-19 16:16:00,1.6779,1.6787,1.6778,1.678,136300000.0
2006-07-19 16:17:00,1.6779,1.6785,1.6774,1.6782,136300000.0
2006-07-19 16:18:00,1.6786,1.6786,1.6779,1.678,136300000.0
2006-07-19 16:19:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-07-19 16:20:00,1.6775,1.6782,1.677,1.6776,136300000.0
2006-07-19 16:21:00,1.6779,1.6779,1.6774,1.6775,136300000.0
2006-07-19 16:22:00,1.6776,1.6776,1.677,1.6774,136300000.0
2006-07-19 16:23:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-07-19 16:24:00,1.6777,1.6786,1.6777,1.6785,136300000.0
2006-07-19 16:25:00,1.6786,1.6795,1.678,1.6789,136300000.0
2006-07-19 16:26:00,1.6785,1.679,1.6785,1.6786,136300000.0
2006-07-19 16:27:00,1.6789,1.6793,1.6789,1.6791,136300000.0
2006-07-19 16:28:00,1.6794,1.6795,1.6791,1.6794,136300000.0
2006-07-19 16:29:00,1.6792,1.6792,1.6786,1.6786,136300000.0
2006-07-19 16:30:00,1.679,1.6794,1.6788,1.6793,136300000.0
2006-07-19 16:31:00,1.6794,1.6796,1.679,1.6794,136300000.0
2006-07-19 16:32:00,1.6798,1.6809,1.6797,1.6808,136300000.0
2006-07-19 16:33:00,1.6807,1.6808,1.6802,1.6802,136300000.0
2006-07-19 16:34:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-07-19 16:35:00,1.6801,1.6801,1.6795,1.6795,136300000.0
2006-07-19 16:36:00,1.6799,1.6804,1.6799,1.6804,136300000.0
2006-07-19 16:37:00,1.68,1.6808,1.68,1.6808,136300000.0
2006-07-19 16:38:00,1.6809,1.681,1.6806,1.6807,136300000.0
2006-07-19 16:39:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-07-19 16:40:00,1.6806,1.6809,1.6804,1.6804,136300000.0
2006-07-19 16:41:00,1.6806,1.6809,1.6803,1.6805,136300000.0
2006-07-19 16:42:00,1.6804,1.6807,1.6804,1.6805,136300000.0
2006-07-19 16:43:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-07-19 16:44:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-07-19 16:45:00,1.6803,1.6803,1.6795,1.6795,136300000.0
2006-07-19 16:46:00,1.6796,1.6798,1.6795,1.6796,136300000.0
2006-07-19 16:47:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-07-19 16:48:00,1.6801,1.6801,1.6793,1.6793,136300000.0
2006-07-19 16:49:00,1.679,1.6797,1.679,1.679,136300000.0
2006-07-19 16:50:00,1.6792,1.6795,1.6788,1.6794,136300000.0
2006-07-19 16:51:00,1.6792,1.6795,1.6789,1.6791,136300000.0
2006-07-19 16:52:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2006-07-19 16:53:00,1.6791,1.6793,1.679,1.6793,136300000.0
2006-07-19 16:54:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-07-19 16:55:00,1.6795,1.6795,1.6789,1.679,136300000.0
2006-07-19 16:56:00,1.6789,1.6796,1.6789,1.6795,136300000.0
2006-07-19 16:57:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2006-07-19 16:58:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-07-19 16:59:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2006-07-19 17:00:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-07-19 17:01:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-07-19 17:02:00,1.6789,1.6791,1.6787,1.6788,136300000.0
2006-07-19 17:03:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-07-19 17:04:00,1.6786,1.6787,1.6781,1.6781,136300000.0
2006-07-19 17:05:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-07-19 17:06:00,1.678,1.678,1.6775,1.6775,136300000.0
2006-07-19 17:07:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2006-07-19 17:08:00,1.6776,1.678,1.677,1.678,136300000.0
2006-07-19 17:09:00,1.6779,1.6786,1.6779,1.6786,136300000.0
2006-07-19 17:10:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-07-19 17:11:00,1.678,1.678,1.6775,1.678,136300000.0
2006-07-19 17:12:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-07-19 17:13:00,1.6788,1.679,1.6783,1.679,136300000.0
2006-07-19 17:14:00,1.6789,1.6793,1.6789,1.6792,136300000.0
2006-07-19 17:15:00,1.6791,1.6791,1.6783,1.6783,136300000.0
2006-07-19 17:16:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2006-07-19 17:17:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-07-19 17:18:00,1.6784,1.6787,1.6782,1.6783,136300000.0
2006-07-19 17:19:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2006-07-19 17:20:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-07-19 17:21:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2006-07-19 17:22:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-07-19 17:23:00,1.6784,1.6784,1.678,1.6781,136300000.0
2006-07-19 17:24:00,1.6779,1.6782,1.6778,1.6781,136300000.0
2006-07-19 17:25:00,1.678,1.6781,1.6777,1.6777,136300000.0
2006-07-19 17:26:00,1.678,1.6781,1.6778,1.6779,136300000.0
2006-07-19 17:27:00,1.678,1.6782,1.678,1.678,136300000.0
2006-07-19 17:28:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-07-19 17:29:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-07-19 17:30:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-07-19 17:31:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-07-19 17:32:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-07-19 17:33:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-07-19 17:34:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-07-19 17:35:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2006-07-19 17:36:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-07-19 17:37:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-07-19 17:38:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-07-19 17:39:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-07-19 17:40:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-07-19 17:41:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-07-19 17:42:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-07-19 17:43:00,1.6777,1.6777,1.6769,1.6769,136300000.0
2006-07-19 17:44:00,1.6771,1.6773,1.677,1.677,136300000.0
2006-07-19 17:45:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2006-07-19 17:46:00,1.6767,1.6771,1.6767,1.6768,136300000.0
2006-07-19 17:47:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-07-19 17:48:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-07-19 17:49:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-07-19 17:50:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-07-19 17:51:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-07-19 17:52:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2006-07-19 17:53:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-07-19 17:54:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-07-19 17:55:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2006-07-19 17:56:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2006-07-19 17:57:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-07-19 17:58:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-07-19 17:59:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-07-19 18:00:00,1.6774,1.6775,1.6771,1.6773,136300000.0
2006-07-19 18:01:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-07-19 18:02:00,1.677,1.6772,1.677,1.677,136300000.0
2006-07-19 18:03:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-07-19 18:04:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-07-19 18:05:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-07-19 18:06:00,1.6774,1.6776,1.6772,1.6776,136300000.0
2006-07-19 18:07:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-07-19 18:08:00,1.6782,1.6783,1.678,1.6781,136300000.0
2006-07-19 18:09:00,1.678,1.6787,1.6777,1.6786,136300000.0
2006-07-19 18:10:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-07-19 18:11:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2006-07-19 18:12:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-07-19 18:13:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-07-19 18:14:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-07-19 18:15:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2006-07-19 18:16:00,1.6786,1.6787,1.6783,1.6786,136300000.0
2006-07-19 18:17:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-07-19 18:18:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2006-07-19 18:19:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-07-19 18:20:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-07-19 18:21:00,1.6794,1.6798,1.6794,1.6798,136300000.0
2006-07-19 18:22:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2006-07-19 18:23:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-07-19 18:24:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-07-19 18:25:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-07-19 18:26:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-07-19 18:27:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-07-19 18:28:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-07-19 18:29:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-07-19 18:30:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-07-19 18:31:00,1.6793,1.6795,1.6792,1.6792,136300000.0
2006-07-19 18:32:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-07-19 18:33:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-07-19 18:34:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-07-19 18:35:00,1.6791,1.6795,1.6791,1.6793,136300000.0
2006-07-19 18:36:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-07-19 18:37:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-07-19 18:38:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-07-19 18:39:00,1.6794,1.6794,1.6791,1.6794,136300000.0
2006-07-19 18:40:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-07-19 18:41:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-19 18:42:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-19 18:43:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-07-19 18:44:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-07-19 18:45:00,1.68,1.6802,1.6798,1.6798,136300000.0
2006-07-19 18:46:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-07-19 18:47:00,1.6797,1.6798,1.679,1.6792,136300000.0
2006-07-19 18:48:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-07-19 18:49:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-07-19 18:50:00,1.679,1.6794,1.679,1.6792,136300000.0
2006-07-19 18:51:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-07-19 18:52:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-07-19 18:53:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-07-19 18:54:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-07-19 18:55:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-07-19 18:56:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2006-07-19 18:57:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-19 18:58:00,1.6801,1.6811,1.6801,1.6811,136300000.0
2006-07-19 18:59:00,1.681,1.6814,1.681,1.6814,136300000.0
2006-07-19 19:00:00,1.6812,1.6812,1.6807,1.6808,136300000.0
2006-07-19 19:01:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-07-19 19:02:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-19 19:03:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-07-19 19:04:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-07-19 19:05:00,1.6804,1.6809,1.6804,1.6808,136300000.0
2006-07-19 19:06:00,1.6809,1.681,1.6806,1.6806,136300000.0
2006-07-19 19:07:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-07-19 19:08:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-07-19 19:09:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-07-19 19:10:00,1.6803,1.6808,1.6803,1.6806,136300000.0
2006-07-19 19:11:00,1.6805,1.6809,1.6805,1.6807,136300000.0
2006-07-19 19:12:00,1.6806,1.6808,1.6803,1.6803,136300000.0
2006-07-19 19:13:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-07-19 19:14:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-07-19 19:15:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-07-19 19:16:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-19 19:17:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2006-07-19 19:18:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-19 19:19:00,1.6806,1.6806,1.6803,1.6805,136300000.0
2006-07-19 19:20:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-07-19 19:21:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-07-19 19:22:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-07-19 19:23:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-07-19 19:24:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-07-19 19:25:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-07-19 19:26:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-07-19 19:27:00,1.6811,1.6815,1.681,1.6814,136300000.0
2006-07-19 19:28:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-07-19 19:29:00,1.6818,1.6819,1.6814,1.6815,136300000.0
2006-07-19 19:30:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-07-19 19:31:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-07-19 19:32:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-19 19:33:00,1.6809,1.6813,1.6807,1.6812,136300000.0
2006-07-19 19:34:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-07-19 19:35:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-07-19 19:36:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-19 19:37:00,1.6809,1.681,1.6806,1.6808,136300000.0
2006-07-19 19:38:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-07-19 19:39:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-07-19 19:40:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-07-19 19:41:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-07-19 19:42:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-07-19 19:43:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2006-07-19 19:44:00,1.6809,1.6811,1.6804,1.6806,136300000.0
2006-07-19 19:45:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-07-19 19:46:00,1.68,1.68,1.6797,1.68,136300000.0
2006-07-19 19:47:00,1.6802,1.6807,1.6799,1.68,136300000.0
2006-07-19 19:48:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-07-19 19:49:00,1.68,1.6801,1.6797,1.6797,136300000.0
2006-07-19 19:50:00,1.6798,1.6801,1.6797,1.6797,136300000.0
2006-07-19 19:51:00,1.6794,1.6794,1.6777,1.679,136300000.0
2006-07-19 19:52:00,1.6792,1.6798,1.6791,1.6797,136300000.0
2006-07-19 19:53:00,1.6796,1.6797,1.6792,1.6792,136300000.0
2006-07-19 19:54:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-07-19 19:55:00,1.6793,1.6793,1.6786,1.6788,136300000.0
2006-07-19 19:56:00,1.679,1.6791,1.6786,1.6786,136300000.0
2006-07-19 19:57:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-07-19 19:58:00,1.679,1.6792,1.6783,1.679,136300000.0
2006-07-19 19:59:00,1.6791,1.6792,1.679,1.6792,136300000.0
2006-07-19 20:00:00,1.679,1.679,1.678,1.6783,136300000.0
2006-07-19 20:01:00,1.6784,1.6788,1.6784,1.6786,136300000.0
2006-07-19 20:02:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-07-19 20:03:00,1.6787,1.6789,1.6784,1.6784,136300000.0
2006-07-19 20:04:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-07-19 20:05:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-07-19 20:06:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2006-07-19 20:07:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-07-19 20:08:00,1.6787,1.6787,1.6779,1.6779,136300000.0
2006-07-19 20:09:00,1.6778,1.678,1.6775,1.6775,136300000.0
2006-07-19 20:10:00,1.6777,1.678,1.6777,1.678,136300000.0
2006-07-19 20:11:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-07-19 20:12:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-07-19 20:13:00,1.678,1.678,1.678,1.678,136300000.0
2006-07-19 20:14:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-19 20:15:00,1.6777,1.678,1.6777,1.6779,136300000.0
2006-07-19 20:16:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-07-19 20:17:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-07-19 20:18:00,1.678,1.6782,1.6779,1.6781,136300000.0
2006-07-19 20:19:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-07-19 20:20:00,1.678,1.6781,1.6778,1.678,136300000.0
2006-07-19 20:21:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-07-19 20:22:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-07-19 20:23:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-07-19 20:24:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-07-19 20:25:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-07-19 20:26:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-07-19 20:27:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-07-19 20:28:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-07-19 20:29:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-07-19 20:30:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-07-19 20:31:00,1.678,1.678,1.6779,1.678,136300000.0
2006-07-19 20:32:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-19 20:33:00,1.678,1.6783,1.678,1.6783,136300000.0
2006-07-19 20:34:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-07-19 20:35:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-07-19 20:36:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-07-19 20:37:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-07-19 20:38:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-07-19 20:39:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-07-19 20:40:00,1.6789,1.6792,1.6789,1.679,136300000.0
2006-07-19 20:41:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-07-19 20:42:00,1.6791,1.6792,1.6787,1.6787,136300000.0
2006-07-19 20:43:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-07-19 20:44:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-19 20:45:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-07-19 20:46:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-07-19 20:47:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-07-19 20:48:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-07-19 20:49:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-07-19 20:50:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-07-19 20:51:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2006-07-19 20:52:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-07-19 20:53:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-07-19 20:54:00,1.6798,1.6802,1.6797,1.6802,136300000.0
2006-07-19 20:55:00,1.6801,1.6801,1.6798,1.6799,136300000.0
2006-07-19 20:56:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-07-19 20:57:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-07-19 20:58:00,1.6793,1.68,1.6793,1.6799,136300000.0
2006-07-19 20:59:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-07-19 21:00:00,1.6801,1.6802,1.6796,1.6797,136300000.0
2006-07-19 21:01:00,1.6799,1.68,1.6797,1.6798,136300000.0
2006-07-19 21:02:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2006-07-19 21:03:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-07-19 21:04:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-07-19 21:05:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2006-07-19 21:07:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-07-19 21:08:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-07-19 21:09:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-07-19 21:10:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-07-19 21:11:00,1.6795,1.6798,1.6794,1.6795,136300000.0
2006-07-19 21:12:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-07-19 21:13:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2006-07-19 21:14:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2006-07-19 21:15:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-07-19 21:16:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-07-19 21:17:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-07-19 21:18:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-07-19 21:19:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-07-19 21:20:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-07-19 21:21:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-07-19 21:22:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-07-19 21:23:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-07-19 21:24:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-07-19 21:25:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-07-19 21:26:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-07-19 21:27:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-07-19 21:28:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-07-19 21:29:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-07-19 21:30:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-07-19 21:31:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2006-07-19 21:32:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-07-19 21:33:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-07-19 21:34:00,1.6796,1.6798,1.6794,1.6796,136300000.0
2006-07-19 21:35:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-07-19 21:36:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-07-19 21:37:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-07-19 21:38:00,1.68,1.68,1.6799,1.68,136300000.0
2006-07-19 21:39:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-07-19 21:40:00,1.6798,1.6801,1.6798,1.6799,136300000.0
2006-07-19 21:41:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-07-19 21:42:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-07-19 21:43:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-07-19 21:44:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-07-19 21:45:00,1.6798,1.68,1.6797,1.6799,136300000.0
2006-07-19 21:46:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-07-19 21:47:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-07-19 21:48:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-07-19 21:49:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-07-19 21:50:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-07-19 21:51:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2006-07-19 21:52:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-07-19 21:53:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-07-19 21:54:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-07-19 21:55:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-07-19 21:56:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-07-19 21:57:00,1.68,1.6801,1.6794,1.6797,136300000.0
2006-07-19 21:58:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-07-19 21:59:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-07-19 22:00:00,1.6796,1.6798,1.6794,1.6796,136300000.0
2006-07-19 22:01:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-19 22:02:00,1.6793,1.6793,1.679,1.6791,136300000.0
2006-07-19 22:03:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-07-19 22:04:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2006-07-19 22:05:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-07-19 22:06:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-07-19 22:07:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-07-19 22:08:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-07-19 22:09:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-07-19 22:10:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-07-19 22:11:00,1.6784,1.6788,1.6784,1.6785,136300000.0
2006-07-19 22:12:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2006-07-19 22:13:00,1.6783,1.6788,1.6783,1.6783,136300000.0
2006-07-19 22:14:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-07-19 22:15:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-07-19 22:16:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2006-07-19 22:17:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-07-19 22:18:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-07-19 22:19:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-07-19 22:20:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-07-19 22:21:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-19 22:22:00,1.678,1.6782,1.6779,1.6782,136300000.0
2006-07-19 22:23:00,1.6783,1.6784,1.6781,1.6783,136300000.0
2006-07-19 22:24:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-07-19 22:25:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-07-19 22:26:00,1.6783,1.6788,1.6782,1.6786,136300000.0
2006-07-19 22:27:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-07-19 22:28:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-07-19 22:30:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-07-19 22:31:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-07-19 22:32:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-07-19 22:33:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-07-19 22:34:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2006-07-19 22:35:00,1.6784,1.6784,1.678,1.6781,136300000.0
2006-07-19 22:36:00,1.678,1.6782,1.6779,1.678,136300000.0
2006-07-19 22:37:00,1.6781,1.6783,1.678,1.6783,136300000.0
2006-07-19 22:38:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-07-19 22:39:00,1.678,1.6783,1.678,1.6783,136300000.0
2006-07-19 22:40:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-07-19 22:41:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-07-19 22:42:00,1.6783,1.6785,1.678,1.678,136300000.0
2006-07-19 22:43:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-07-19 22:44:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-07-19 22:45:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-07-19 22:46:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-07-19 22:47:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2006-07-19 22:48:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2006-07-19 22:49:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-07-19 22:50:00,1.6773,1.6775,1.6771,1.6771,136300000.0
2006-07-19 22:51:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-07-19 22:52:00,1.677,1.6773,1.677,1.677,136300000.0
2006-07-19 22:53:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-07-19 22:54:00,1.6773,1.6775,1.6771,1.6775,136300000.0
2006-07-19 22:55:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-07-19 22:56:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2006-07-19 22:57:00,1.6776,1.6777,1.6774,1.6774,136300000.0
2006-07-19 22:58:00,1.6775,1.6778,1.6773,1.6773,136300000.0
2006-07-19 22:59:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-07-19 23:00:00,1.6777,1.6777,1.6766,1.6766,136300000.0
2006-07-19 23:01:00,1.6773,1.6778,1.6772,1.6775,136300000.0
2006-07-19 23:02:00,1.6776,1.6776,1.6773,1.6776,136300000.0
2006-07-19 23:03:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-07-19 23:04:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-07-19 23:05:00,1.6777,1.6777,1.6772,1.6773,136300000.0
2006-07-19 23:06:00,1.6771,1.6771,1.6765,1.6766,136300000.0
2006-07-19 23:07:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2006-07-19 23:08:00,1.6771,1.6774,1.6769,1.6774,136300000.0
2006-07-19 23:09:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-07-19 23:10:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-19 23:11:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-07-19 23:12:00,1.678,1.6785,1.678,1.6785,136300000.0
2006-07-19 23:13:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-07-19 23:14:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-07-19 23:15:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-19 23:16:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-07-19 23:17:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-07-19 23:18:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-07-19 23:19:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-07-19 23:21:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-07-19 23:22:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-07-19 23:23:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-07-19 23:25:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-07-19 23:26:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-07-19 23:27:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2006-07-19 23:28:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-07-19 23:29:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-07-19 23:30:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2006-07-19 23:31:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-07-19 23:32:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-07-19 23:33:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-19 23:34:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-07-19 23:35:00,1.6775,1.6775,1.677,1.677,136300000.0
2006-07-19 23:36:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-07-19 23:37:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-07-19 23:38:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-07-19 23:39:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-07-19 23:40:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-07-19 23:41:00,1.677,1.677,1.677,1.677,136300000.0
2006-07-19 23:42:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-07-19 23:43:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-07-19 23:44:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-07-19 23:45:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-07-19 23:46:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-07-19 23:47:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-07-19 23:48:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-07-19 23:49:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-07-19 23:50:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2006-07-19 23:51:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-07-19 23:52:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2006-07-19 23:53:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-07-19 23:54:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-07-19 23:55:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-07-19 23:56:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-07-19 23:57:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2006-07-19 23:58:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-07-19 23:59:00,1.6766,1.6768,1.6763,1.6763,136300000.0
2006-07-20 00:00:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-07-20 00:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-07-20 00:02:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-07-20 00:03:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-07-20 00:04:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-07-20 00:05:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-07-20 00:06:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-07-20 00:07:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2006-07-20 00:08:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-07-20 00:09:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-07-20 00:10:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-07-20 00:11:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-07-20 00:12:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-07-20 00:13:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-07-20 00:14:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-07-20 00:16:00,1.6761,1.6766,1.6761,1.6764,136300000.0
2006-07-20 00:17:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-07-20 00:18:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-07-20 00:19:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2006-07-20 00:20:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-07-20 00:21:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-07-20 00:23:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2006-07-20 00:24:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-07-20 00:25:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-07-20 00:26:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-07-20 00:27:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-07-20 00:28:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-07-20 00:29:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-07-20 00:30:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-07-20 00:31:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-07-20 00:32:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-07-20 00:33:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-07-20 00:34:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-07-20 00:35:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-07-20 00:36:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-07-20 00:37:00,1.677,1.6773,1.677,1.6773,136300000.0
2006-07-20 00:38:00,1.6775,1.6776,1.6772,1.6775,136300000.0
2006-07-20 00:39:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-07-20 00:40:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-07-20 00:41:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-07-20 00:42:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-07-20 00:43:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-07-20 00:44:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-07-20 00:45:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-07-20 00:46:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-07-20 00:47:00,1.6776,1.678,1.6776,1.6777,136300000.0
2006-07-20 00:48:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-07-20 00:49:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-20 00:50:00,1.678,1.678,1.6775,1.6776,136300000.0
2006-07-20 00:52:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-07-20 00:53:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-07-20 00:54:00,1.6777,1.6781,1.6777,1.678,136300000.0
2006-07-20 00:55:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-07-20 00:56:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-07-20 00:57:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-07-20 00:58:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-07-20 00:59:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-07-20 01:00:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-07-20 01:01:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-07-20 01:02:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-20 01:03:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-20 01:04:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-07-20 01:05:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-07-20 01:06:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-07-20 01:07:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-07-20 01:08:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-07-20 01:09:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-07-20 01:10:00,1.678,1.6781,1.678,1.678,136300000.0
2006-07-20 01:11:00,1.6781,1.6781,1.6777,1.6777,136300000.0
2006-07-20 01:12:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-07-20 01:13:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-07-20 01:14:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-07-20 01:15:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-07-20 01:16:00,1.678,1.6783,1.678,1.678,136300000.0
2006-07-20 01:17:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-07-20 01:18:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-07-20 01:19:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-07-20 01:20:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-07-20 01:21:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-07-20 01:22:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-07-20 01:23:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-07-20 01:24:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-07-20 01:25:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-07-20 01:26:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-07-20 01:27:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-07-20 01:28:00,1.6776,1.6782,1.6776,1.6781,136300000.0
2006-07-20 01:29:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-07-20 01:30:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-07-20 01:31:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-07-20 01:32:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-07-20 01:33:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-07-20 01:34:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-07-20 01:35:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-20 01:36:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-07-20 01:37:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-07-20 01:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-07-20 01:39:00,1.6777,1.678,1.6776,1.678,136300000.0
2006-07-20 01:40:00,1.6779,1.6781,1.6778,1.678,136300000.0
2006-07-20 01:41:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-07-20 01:42:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-07-20 01:44:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-07-20 01:45:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-20 01:46:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-07-20 01:47:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-07-20 01:48:00,1.6783,1.6786,1.6782,1.6786,136300000.0
2006-07-20 01:49:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-07-20 01:50:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-07-20 01:51:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-07-20 01:52:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-07-20 01:53:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-07-20 02:12:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-07-20 02:13:00,1.6779,1.6785,1.6779,1.6784,136300000.0
2006-07-20 02:14:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-07-20 02:15:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-07-20 02:16:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-07-20 02:17:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-07-20 02:18:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2006-07-20 02:19:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-20 02:20:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-07-20 02:21:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-07-20 02:22:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-07-20 02:23:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-07-20 02:24:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-07-20 02:25:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-07-20 02:26:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-07-20 02:27:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-07-20 02:28:00,1.679,1.679,1.6786,1.6788,136300000.0
2006-07-20 02:29:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-07-20 02:30:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-20 02:31:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-20 02:32:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-07-20 02:33:00,1.6793,1.6794,1.6791,1.6792,136300000.0
2006-07-20 02:34:00,1.679,1.679,1.679,1.679,136300000.0
2006-07-20 02:35:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-07-20 02:36:00,1.6788,1.6791,1.6788,1.6789,136300000.0
2006-07-20 02:37:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-07-20 02:38:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-07-20 02:39:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-07-20 02:40:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-07-20 02:41:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-07-20 02:42:00,1.6792,1.6794,1.679,1.6793,136300000.0
2006-07-20 02:43:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-07-20 02:44:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-07-20 02:45:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-07-20 02:46:00,1.6792,1.6792,1.6787,1.6787,136300000.0
2006-07-20 02:47:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-07-20 02:48:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-07-20 02:49:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-07-20 02:50:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-07-20 02:51:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-07-20 02:52:00,1.6791,1.6799,1.6791,1.6799,136300000.0
2006-07-20 02:53:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-07-20 02:54:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-07-20 02:55:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-07-20 02:56:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-07-20 02:57:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-07-20 02:58:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-07-20 02:59:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-07-20 03:00:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-07-20 03:01:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-07-20 03:02:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-07-20 03:03:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-07-20 03:04:00,1.6808,1.6809,1.6805,1.6809,136300000.0
2006-07-20 03:05:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-07-20 03:06:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-07-20 03:07:00,1.6807,1.6807,1.6803,1.6806,136300000.0
2006-07-20 03:08:00,1.6804,1.6807,1.6804,1.6805,136300000.0
2006-07-20 03:09:00,1.6809,1.6809,1.6806,1.6809,136300000.0
2006-07-20 03:10:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-07-20 03:11:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-07-20 03:12:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-20 03:13:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-07-20 03:14:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-07-20 03:15:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-07-20 03:16:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-07-20 03:17:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-07-20 03:18:00,1.6811,1.6811,1.6807,1.6809,136300000.0
2006-07-20 03:20:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-07-20 03:21:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-20 03:22:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-07-20 03:23:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-07-20 03:24:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-07-20 03:25:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-07-20 03:26:00,1.6812,1.6815,1.6811,1.6814,136300000.0
2006-07-20 03:27:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-07-20 03:28:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-07-20 03:29:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-07-20 03:30:00,1.6808,1.681,1.6807,1.6808,136300000.0
2006-07-20 03:31:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-07-20 03:32:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-07-20 03:33:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-07-20 03:35:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-07-20 03:36:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-07-20 03:37:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-07-20 03:38:00,1.6804,1.6807,1.6803,1.6806,136300000.0
2006-07-20 03:39:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-07-20 03:40:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-20 03:41:00,1.6806,1.6809,1.6806,1.6808,136300000.0
2006-07-20 03:42:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-20 03:43:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-07-20 03:44:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-07-20 03:45:00,1.6813,1.6813,1.6806,1.6807,136300000.0
2006-07-20 03:46:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-07-20 03:47:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-07-20 03:48:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-07-20 03:49:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-20 03:50:00,1.6806,1.6809,1.6805,1.6809,136300000.0
2006-07-20 03:51:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-07-20 03:52:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-07-20 03:53:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-07-20 03:54:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-20 03:56:00,1.6807,1.6807,1.6803,1.6804,136300000.0
2006-07-20 03:57:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-07-20 03:58:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-07-20 03:59:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-07-20 04:00:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-07-20 04:01:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-07-20 04:02:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 04:03:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 04:04:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-07-20 04:05:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 04:06:00,1.6802,1.6803,1.6798,1.6799,136300000.0
2006-07-20 04:07:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-07-20 04:08:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 04:09:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-20 04:10:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-07-20 04:11:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-07-20 04:12:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-07-20 04:13:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-07-20 04:14:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 04:16:00,1.6804,1.6804,1.68,1.68,136300000.0
2006-07-20 04:17:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-07-20 04:18:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 04:19:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-07-20 04:20:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-07-20 04:21:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-07-20 04:22:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 04:23:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-07-20 04:24:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-07-20 04:25:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-07-20 04:26:00,1.6799,1.6803,1.6798,1.68,136300000.0
2006-07-20 04:28:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-07-20 04:29:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-07-20 04:30:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-07-20 04:31:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-07-20 04:32:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-07-20 04:33:00,1.6797,1.68,1.6797,1.6798,136300000.0
2006-07-20 04:34:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-20 04:35:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-07-20 04:36:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-07-20 04:38:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-07-20 04:39:00,1.68,1.6801,1.6799,1.6801,136300000.0
2006-07-20 04:40:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-20 04:41:00,1.6801,1.6801,1.6797,1.68,136300000.0
2006-07-20 04:42:00,1.6799,1.6801,1.6798,1.68,136300000.0
2006-07-20 04:43:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-07-20 04:44:00,1.68,1.6801,1.68,1.68,136300000.0
2006-07-20 04:45:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-07-20 04:46:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-07-20 04:47:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-07-20 04:48:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-07-20 04:49:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2006-07-20 04:50:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-07-20 04:51:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-07-20 04:52:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-07-20 04:53:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-07-20 04:54:00,1.6797,1.6802,1.6796,1.6802,136300000.0
2006-07-20 04:55:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-07-20 04:56:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-07-20 04:57:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2006-07-20 04:58:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-07-20 04:59:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-07-20 05:00:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-20 05:01:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-07-20 05:02:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-07-20 05:03:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-07-20 05:04:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-07-20 05:05:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-07-20 05:06:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 05:07:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-07-20 05:08:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-07-20 05:09:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-07-20 05:10:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2006-07-20 05:11:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-07-20 05:12:00,1.6806,1.6807,1.6804,1.6807,136300000.0
2006-07-20 05:13:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-07-20 05:14:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-20 05:15:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-07-20 05:16:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-07-20 05:17:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-07-20 05:18:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-07-20 05:19:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-07-20 05:20:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 05:21:00,1.6802,1.6802,1.6799,1.68,136300000.0
2006-07-20 05:22:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-07-20 05:23:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 05:24:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 05:25:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-20 05:26:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-07-20 05:27:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-20 05:28:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 05:29:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-20 05:30:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 05:31:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 05:32:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-07-20 05:33:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 05:34:00,1.6804,1.6804,1.68,1.6802,136300000.0
2006-07-20 05:35:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-07-20 05:36:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 05:37:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-07-20 05:38:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-07-20 05:39:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-07-20 05:40:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-07-20 05:41:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-07-20 05:42:00,1.6801,1.6802,1.6799,1.68,136300000.0
2006-07-20 05:43:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-07-20 05:44:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-07-20 05:46:00,1.68,1.68,1.6799,1.68,136300000.0
2006-07-20 05:47:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-07-20 05:48:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-20 05:49:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2006-07-20 05:50:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 05:51:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 05:52:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-07-20 05:53:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-07-20 05:54:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 05:55:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-07-20 05:56:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 05:57:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 05:58:00,1.6802,1.6804,1.6801,1.6804,136300000.0
2006-07-20 05:59:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-07-20 06:00:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-07-20 06:01:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-07-20 06:02:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-07-20 06:03:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-07-20 06:04:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-07-20 06:05:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-07-20 06:06:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-07-20 06:07:00,1.6803,1.6805,1.6802,1.6805,136300000.0
2006-07-20 06:08:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 06:10:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 06:11:00,1.6802,1.6807,1.6802,1.6806,136300000.0
2006-07-20 06:12:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-07-20 06:13:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-07-20 06:14:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-07-20 06:15:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-07-20 06:16:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-07-20 06:17:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-07-20 06:18:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-07-20 06:19:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-07-20 06:20:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-07-20 06:21:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-07-20 06:22:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-07-20 06:23:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-07-20 06:24:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-07-20 06:25:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-20 06:26:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-07-20 06:27:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-07-20 06:28:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-07-20 06:29:00,1.681,1.681,1.681,1.681,136300000.0
2006-07-20 06:31:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-07-20 06:32:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-07-20 06:33:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2006-07-20 06:35:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-07-20 06:36:00,1.6808,1.681,1.6806,1.6806,136300000.0
2006-07-20 06:37:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-20 06:38:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-07-20 06:39:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-20 06:40:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-07-20 06:41:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-07-20 06:43:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-07-20 06:44:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-07-20 06:45:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-07-20 06:46:00,1.6803,1.6805,1.6802,1.6804,136300000.0
2006-07-20 06:47:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-07-20 06:48:00,1.6806,1.681,1.6806,1.6808,136300000.0
2006-07-20 06:49:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-07-20 06:50:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-07-20 06:51:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-07-20 06:52:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 06:53:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-07-20 06:54:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-07-20 06:55:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 06:56:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-07-20 06:57:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-07-20 06:58:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-07-20 06:59:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 07:01:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-07-20 07:02:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 07:03:00,1.6806,1.6806,1.6803,1.6805,136300000.0
2006-07-20 07:04:00,1.6804,1.6808,1.6803,1.6806,136300000.0
2006-07-20 07:05:00,1.6805,1.6807,1.6804,1.6807,136300000.0
2006-07-20 07:06:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-07-20 07:07:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-07-20 07:08:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-07-20 07:09:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-07-20 07:10:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-07-20 07:11:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-07-20 07:12:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-07-20 07:13:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-07-20 07:14:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-20 07:15:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-07-20 07:16:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-20 07:17:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-07-20 07:18:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 07:19:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 07:20:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 07:21:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-07-20 07:22:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 07:23:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-07-20 07:24:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-07-20 07:25:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-07-20 07:26:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-07-20 07:27:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-07-20 07:28:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 07:29:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 07:30:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 07:31:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-07-20 07:32:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-07-20 07:33:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-07-20 07:34:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-07-20 07:35:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-07-20 07:36:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-07-20 07:37:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-07-20 07:38:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-07-20 07:39:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-07-20 07:40:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-07-20 07:41:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 07:42:00,1.68,1.68,1.6799,1.68,136300000.0
2006-07-20 07:43:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-07-20 07:44:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-07-20 07:45:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2006-07-20 07:46:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-07-20 07:47:00,1.6798,1.6798,1.6794,1.6795,136300000.0
2006-07-20 07:48:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-07-20 07:49:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-07-20 07:50:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 07:51:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-20 07:52:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-07-20 07:53:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-07-20 07:54:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-07-20 07:55:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-07-20 07:56:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-07-20 07:57:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-07-20 07:58:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-07-20 07:59:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 08:00:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-07-20 08:01:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-07-20 08:02:00,1.6796,1.6797,1.6794,1.6794,136300000.0
2006-07-20 08:03:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-07-20 08:04:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-07-20 08:05:00,1.6797,1.6799,1.6796,1.6796,136300000.0
2006-07-20 08:06:00,1.6797,1.6801,1.6797,1.68,136300000.0
2006-07-20 08:07:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-07-20 08:08:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2006-07-20 08:09:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-07-20 08:10:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 08:11:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-07-20 08:12:00,1.6799,1.68,1.6799,1.6799,136300000.0
2006-07-20 08:13:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-07-20 08:14:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-07-20 08:15:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-07-20 08:16:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2006-07-20 08:17:00,1.6802,1.6802,1.6798,1.6799,136300000.0
2006-07-20 08:18:00,1.6798,1.6805,1.6798,1.6804,136300000.0
2006-07-20 08:19:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-07-20 08:20:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-07-20 08:21:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 08:22:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-20 08:23:00,1.6806,1.6806,1.6801,1.6802,136300000.0
2006-07-20 08:24:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 08:25:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-07-20 08:26:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-07-20 08:27:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-07-20 08:28:00,1.6801,1.6803,1.68,1.68,136300000.0
2006-07-20 08:29:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-07-20 08:30:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-07-20 08:31:00,1.6799,1.6799,1.6795,1.6797,136300000.0
2006-07-20 08:32:00,1.6796,1.6801,1.6796,1.6798,136300000.0
2006-07-20 08:33:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-07-20 08:34:00,1.6796,1.6798,1.6795,1.6798,136300000.0
2006-07-20 08:35:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-07-20 08:36:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-07-20 08:37:00,1.68,1.68,1.6796,1.6797,136300000.0
2006-07-20 08:38:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-07-20 08:39:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-07-20 08:40:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-07-20 08:41:00,1.6798,1.6798,1.6793,1.6793,136300000.0
2006-07-20 08:42:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-07-20 08:43:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-07-20 08:44:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-07-20 08:45:00,1.6799,1.6799,1.6792,1.6794,136300000.0
2006-07-20 08:46:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-20 08:47:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-07-20 08:48:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-07-20 08:49:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-07-20 08:50:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-07-20 08:51:00,1.68,1.6801,1.6799,1.6801,136300000.0
2006-07-20 08:52:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-07-20 08:53:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 08:54:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2006-07-20 08:55:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-20 08:56:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 08:57:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 08:58:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-07-20 08:59:00,1.68,1.6805,1.68,1.6805,136300000.0
2006-07-20 09:00:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-07-20 09:01:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-07-20 09:02:00,1.68,1.6803,1.68,1.6802,136300000.0
2006-07-20 09:03:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-07-20 09:04:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-07-20 09:06:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-07-20 09:07:00,1.6803,1.6803,1.6799,1.68,136300000.0
2006-07-20 09:08:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-07-20 09:09:00,1.6801,1.6801,1.6798,1.6799,136300000.0
2006-07-20 09:10:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-07-20 09:11:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-07-20 09:12:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-07-20 09:13:00,1.6799,1.6801,1.6798,1.6799,136300000.0
2006-07-20 09:14:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-07-20 09:15:00,1.6797,1.68,1.6797,1.6798,136300000.0
2006-07-20 09:16:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-07-20 09:17:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-07-20 09:18:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-07-20 09:19:00,1.68,1.68,1.6799,1.68,136300000.0
2006-07-20 09:20:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-07-20 09:21:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-07-20 09:22:00,1.6806,1.6807,1.6804,1.6805,136300000.0
2006-07-20 09:23:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-07-20 09:24:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-20 09:25:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-07-20 09:26:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-07-20 09:27:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-07-20 09:28:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-07-20 09:29:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-07-20 09:30:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-07-20 09:31:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-07-20 09:32:00,1.6805,1.681,1.6805,1.681,136300000.0
2006-07-20 09:33:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-07-20 09:34:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-07-20 09:35:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-07-20 09:36:00,1.6807,1.6814,1.6807,1.6814,136300000.0
2006-07-20 09:37:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2006-07-20 09:38:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-20 09:39:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-07-20 09:40:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-07-20 09:41:00,1.6816,1.6816,1.681,1.6811,136300000.0
2006-07-20 09:42:00,1.6812,1.6815,1.6811,1.6813,136300000.0
2006-07-20 09:43:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-07-20 09:44:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-07-20 09:45:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-07-20 09:46:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-07-20 09:47:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-07-20 09:48:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-07-20 09:49:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-20 09:50:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-07-20 09:51:00,1.6811,1.6813,1.6809,1.6809,136300000.0
2006-07-20 09:52:00,1.681,1.681,1.6806,1.6808,136300000.0
2006-07-20 09:53:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-07-20 09:54:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-07-20 09:55:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-07-20 09:56:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-07-20 09:57:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-20 09:58:00,1.6808,1.6812,1.6806,1.681,136300000.0
2006-07-20 09:59:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-07-20 10:00:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-20 10:01:00,1.6809,1.6809,1.6804,1.6806,136300000.0
2006-07-20 10:02:00,1.6805,1.6806,1.6801,1.6801,136300000.0
2006-07-20 10:03:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 10:04:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2006-07-20 10:05:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-07-20 10:06:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-07-20 10:07:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-07-20 10:08:00,1.6802,1.6805,1.6802,1.6803,136300000.0
2006-07-20 10:09:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-07-20 10:10:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-07-20 10:11:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2006-07-20 10:12:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-07-20 10:13:00,1.6807,1.6807,1.6801,1.6801,136300000.0
2006-07-20 10:14:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-07-20 10:15:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-07-20 10:16:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-07-20 10:17:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-07-20 10:18:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2006-07-20 10:19:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-07-20 10:20:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-07-20 10:21:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-20 10:22:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-07-20 10:23:00,1.6795,1.6802,1.6795,1.6802,136300000.0
2006-07-20 10:24:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-07-20 10:25:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-07-20 10:26:00,1.6802,1.6803,1.68,1.68,136300000.0
2006-07-20 10:27:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-07-20 10:28:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-07-20 10:29:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-07-20 10:30:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-07-20 10:31:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-07-20 10:32:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-07-20 10:33:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-07-20 10:34:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-07-20 10:35:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-07-20 10:36:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-07-20 10:37:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-07-20 10:38:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-07-20 10:39:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2006-07-20 10:40:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-07-20 10:41:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-07-20 10:42:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-07-20 10:43:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-07-20 10:44:00,1.68,1.68,1.6799,1.68,136300000.0
2006-07-20 10:45:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-07-20 10:46:00,1.6802,1.6804,1.6801,1.6804,136300000.0
2006-07-20 10:47:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-07-20 10:48:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-07-20 10:49:00,1.6807,1.6807,1.6802,1.6803,136300000.0
2006-07-20 10:50:00,1.6802,1.6803,1.6795,1.6795,136300000.0
2006-07-20 10:51:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-07-20 10:52:00,1.6797,1.6807,1.6796,1.6805,136300000.0
2006-07-20 10:53:00,1.6802,1.6803,1.68,1.68,136300000.0
2006-07-20 10:54:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 10:55:00,1.6804,1.6808,1.6804,1.6805,136300000.0
2006-07-20 10:56:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2006-07-20 10:57:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-07-20 10:58:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2006-07-20 10:59:00,1.6805,1.6806,1.6799,1.68,136300000.0
2006-07-20 11:00:00,1.6801,1.6803,1.68,1.6801,136300000.0
2006-07-20 11:01:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-07-20 11:02:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-20 11:03:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-07-20 11:04:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-07-20 11:05:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-07-20 11:06:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-07-20 11:07:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-07-20 11:08:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-07-20 11:09:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-07-20 11:10:00,1.6799,1.68,1.6799,1.6799,136300000.0
2006-07-20 11:11:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-07-20 11:12:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-07-20 11:13:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-07-20 11:14:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-07-20 11:15:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-07-20 11:16:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 11:17:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-07-20 11:18:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-07-20 11:19:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-07-20 11:20:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-07-20 11:21:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-07-20 11:22:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 11:23:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2006-07-20 11:24:00,1.6806,1.6807,1.6801,1.6804,136300000.0
2006-07-20 11:25:00,1.6806,1.681,1.6806,1.6808,136300000.0
2006-07-20 11:26:00,1.6809,1.681,1.6804,1.6806,136300000.0
2006-07-20 11:27:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-07-20 11:28:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-07-20 11:29:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-07-20 11:30:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-07-20 11:31:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2006-07-20 11:32:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-07-20 11:33:00,1.6799,1.6801,1.6798,1.68,136300000.0
2006-07-20 11:34:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-07-20 11:35:00,1.6798,1.6802,1.6798,1.6801,136300000.0
2006-07-20 11:36:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-07-20 11:37:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-07-20 11:38:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-20 11:39:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-07-20 11:40:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-07-20 11:41:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-07-20 11:42:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2006-07-20 11:43:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-07-20 11:44:00,1.6817,1.6817,1.6813,1.6814,136300000.0
2006-07-20 11:45:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-07-20 11:46:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-07-20 11:47:00,1.6821,1.6822,1.6818,1.6819,136300000.0
2006-07-20 11:48:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2006-07-20 11:49:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-20 11:50:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-20 11:51:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-07-20 11:52:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-07-20 11:53:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-07-20 11:54:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-07-20 11:55:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-20 11:56:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-07-20 11:57:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-20 11:58:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-07-20 11:59:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-07-20 12:00:00,1.6809,1.6814,1.6809,1.6813,136300000.0
2006-07-20 12:01:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-07-20 12:02:00,1.6809,1.681,1.6807,1.6808,136300000.0
2006-07-20 12:03:00,1.6807,1.6807,1.6802,1.6805,136300000.0
2006-07-20 12:04:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-07-20 12:05:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-07-20 12:06:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-07-20 12:07:00,1.6807,1.6807,1.6803,1.6805,136300000.0
2006-07-20 12:08:00,1.6806,1.6806,1.6802,1.6804,136300000.0
2006-07-20 12:09:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 12:10:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-07-20 12:11:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2006-07-20 12:12:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-07-20 12:13:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-07-20 12:14:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-07-20 12:15:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 12:16:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 12:17:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-07-20 12:18:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-07-20 12:19:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 12:20:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 12:21:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-07-20 12:22:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-07-20 12:23:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-07-20 12:24:00,1.6803,1.6804,1.68,1.68,136300000.0
2006-07-20 12:25:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-07-20 12:26:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-07-20 12:27:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-07-20 12:28:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-07-20 12:29:00,1.6811,1.6813,1.681,1.6811,136300000.0
2006-07-20 12:30:00,1.681,1.6811,1.6805,1.6805,136300000.0
2006-07-20 12:31:00,1.6808,1.6809,1.6805,1.6809,136300000.0
2006-07-20 12:32:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-07-20 12:33:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-07-20 12:34:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-07-20 12:35:00,1.6814,1.6814,1.6811,1.6813,136300000.0
2006-07-20 12:36:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-07-20 12:37:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-07-20 12:38:00,1.6811,1.6814,1.6809,1.6809,136300000.0
2006-07-20 12:39:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-07-20 12:40:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2006-07-20 12:41:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-07-20 12:42:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-07-20 12:43:00,1.6817,1.6821,1.6816,1.6821,136300000.0
2006-07-20 12:44:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-07-20 12:45:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-20 12:46:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-07-20 12:47:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2006-07-20 12:48:00,1.6818,1.6818,1.6813,1.6813,136300000.0
2006-07-20 12:49:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-07-20 12:50:00,1.6812,1.6813,1.681,1.6812,136300000.0
2006-07-20 12:51:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-07-20 12:52:00,1.6811,1.6813,1.681,1.6812,136300000.0
2006-07-20 12:53:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-07-20 12:54:00,1.681,1.6812,1.6809,1.6812,136300000.0
2006-07-20 12:55:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-07-20 12:56:00,1.6813,1.6813,1.6808,1.6812,136300000.0
2006-07-20 12:57:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-07-20 12:58:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-07-20 12:59:00,1.6813,1.6815,1.6811,1.6815,136300000.0
2006-07-20 13:00:00,1.6817,1.6822,1.6817,1.682,136300000.0
2006-07-20 13:01:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-07-20 13:02:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-07-20 13:03:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-07-20 13:04:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-07-20 13:05:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2006-07-20 13:06:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-07-20 13:07:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-07-20 13:08:00,1.6819,1.6821,1.6816,1.6816,136300000.0
2006-07-20 13:09:00,1.6817,1.6822,1.6817,1.6822,136300000.0
2006-07-20 13:10:00,1.6825,1.6829,1.6825,1.6828,136300000.0
2006-07-20 13:11:00,1.6829,1.6829,1.6822,1.6822,136300000.0
2006-07-20 13:12:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-07-20 13:13:00,1.6824,1.6825,1.6821,1.6821,136300000.0
2006-07-20 13:14:00,1.682,1.6826,1.682,1.6826,136300000.0
2006-07-20 13:15:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-07-20 13:16:00,1.6822,1.6826,1.6822,1.6826,136300000.0
2006-07-20 13:17:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-20 13:18:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2006-07-20 13:19:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-07-20 13:20:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-07-20 13:21:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-07-20 13:22:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-07-20 13:23:00,1.6824,1.6825,1.6822,1.6823,136300000.0
2006-07-20 13:24:00,1.6822,1.6826,1.6822,1.6822,136300000.0
2006-07-20 13:25:00,1.6824,1.6824,1.6818,1.6818,136300000.0
2006-07-20 13:26:00,1.6816,1.682,1.6816,1.682,136300000.0
2006-07-20 13:27:00,1.6821,1.6823,1.6819,1.6823,136300000.0
2006-07-20 13:28:00,1.6822,1.6822,1.6816,1.6816,136300000.0
2006-07-20 13:29:00,1.6815,1.6815,1.681,1.6811,136300000.0
2006-07-20 13:30:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-07-20 13:31:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-07-20 13:32:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-07-20 13:33:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-07-20 13:34:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-07-20 13:35:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-07-20 13:36:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-07-20 13:38:00,1.6812,1.6817,1.6812,1.6817,136300000.0
2006-07-20 13:39:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-07-20 13:40:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-07-20 13:41:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-07-20 13:42:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-07-20 13:43:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-07-20 13:44:00,1.6818,1.6821,1.6817,1.6821,136300000.0
2006-07-20 13:45:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-07-20 13:46:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-07-20 13:47:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-07-20 13:48:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-07-20 13:49:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-07-20 13:50:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-07-20 13:51:00,1.6825,1.6825,1.682,1.682,136300000.0
2006-07-20 13:52:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2006-07-20 13:53:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-07-20 13:54:00,1.682,1.6822,1.6818,1.6822,136300000.0
2006-07-20 13:55:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-07-20 13:56:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-20 13:57:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-07-20 13:58:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-20 13:59:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-20 14:00:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-07-20 14:01:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-07-20 14:02:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-07-20 14:03:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-20 14:04:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-07-20 14:05:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-07-20 14:06:00,1.6821,1.6821,1.681,1.6811,136300000.0
2006-07-20 14:07:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-07-20 14:08:00,1.6812,1.6813,1.6809,1.681,136300000.0
2006-07-20 14:09:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-07-20 14:10:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-20 14:11:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2006-07-20 14:12:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-07-20 14:13:00,1.6821,1.6824,1.6821,1.6823,136300000.0
2006-07-20 14:14:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-20 14:15:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-07-20 14:16:00,1.6826,1.6827,1.6822,1.6822,136300000.0
2006-07-20 14:17:00,1.6824,1.6829,1.6824,1.6825,136300000.0
2006-07-20 14:18:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-07-20 14:19:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-07-20 14:20:00,1.6826,1.6831,1.6826,1.6829,136300000.0
2006-07-20 14:21:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-07-20 14:22:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-07-20 14:23:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-07-20 14:24:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-07-20 14:25:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-07-20 14:26:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-07-20 14:27:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-20 14:28:00,1.6828,1.6831,1.6828,1.6829,136300000.0
2006-07-20 14:29:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-07-20 14:30:00,1.6829,1.6834,1.6829,1.6831,136300000.0
2006-07-20 14:31:00,1.6832,1.6832,1.6828,1.683,136300000.0
2006-07-20 14:32:00,1.6827,1.683,1.6827,1.6828,136300000.0
2006-07-20 14:33:00,1.6827,1.683,1.6825,1.6829,136300000.0
2006-07-20 14:34:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-07-20 14:35:00,1.6829,1.683,1.6826,1.6829,136300000.0
2006-07-20 14:36:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-07-20 14:37:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-07-20 14:38:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-07-20 14:39:00,1.6827,1.683,1.6826,1.6827,136300000.0
2006-07-20 14:40:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-07-20 14:41:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-07-20 14:42:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-07-20 14:43:00,1.6825,1.6827,1.6823,1.6824,136300000.0
2006-07-20 14:44:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-07-20 14:45:00,1.6824,1.6825,1.682,1.6822,136300000.0
2006-07-20 14:46:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-07-20 14:47:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-20 14:48:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-07-20 14:49:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-20 14:50:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-20 14:51:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-20 14:52:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-20 14:53:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-07-20 14:54:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-20 14:55:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-07-20 14:56:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2006-07-20 14:57:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-07-20 14:58:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-07-20 14:59:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-07-20 15:00:00,1.6825,1.6825,1.6819,1.682,136300000.0
2006-07-20 15:01:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-20 15:02:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-20 15:03:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-20 15:04:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-07-20 15:05:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-07-20 15:06:00,1.6821,1.6822,1.6819,1.6822,136300000.0
2006-07-20 15:07:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-07-20 15:08:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-20 15:09:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-07-20 15:10:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-07-20 15:11:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-20 15:12:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-07-20 15:13:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-07-20 15:14:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-07-20 15:15:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-20 15:16:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-07-20 15:17:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-07-20 15:18:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-07-20 15:19:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-07-20 15:20:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-07-20 15:21:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-07-20 15:22:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-07-20 15:23:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-07-20 15:24:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-20 15:25:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-07-20 15:26:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-20 15:27:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-07-20 15:28:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-07-20 15:29:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-07-20 15:30:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2006-07-20 15:31:00,1.6812,1.6812,1.681,1.6812,136300000.0
2006-07-20 15:32:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2006-07-20 15:33:00,1.681,1.681,1.6809,1.681,136300000.0
2006-07-20 15:34:00,1.6814,1.6814,1.681,1.6811,136300000.0
2006-07-20 15:35:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-07-20 15:36:00,1.681,1.681,1.681,1.681,136300000.0
2006-07-20 15:37:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-07-20 15:38:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-07-20 15:39:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2006-07-20 15:40:00,1.6805,1.681,1.6805,1.6809,136300000.0
2006-07-20 15:41:00,1.6807,1.6807,1.68,1.68,136300000.0
2006-07-20 15:42:00,1.6801,1.6809,1.6801,1.6809,136300000.0
2006-07-20 15:43:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-07-20 15:44:00,1.6811,1.6815,1.6811,1.6814,136300000.0
2006-07-20 15:45:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-07-20 15:46:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-07-20 15:47:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-07-20 15:48:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-07-20 15:49:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-07-20 15:50:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-07-20 15:51:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-07-20 15:52:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-07-20 15:53:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-07-20 15:54:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-07-20 15:55:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-07-20 15:56:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-07-20 15:57:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-07-20 15:58:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-07-20 15:59:00,1.681,1.6811,1.681,1.681,136300000.0
2006-07-20 16:00:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-07-20 16:01:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-07-20 16:02:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-07-20 16:03:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-07-20 16:04:00,1.6812,1.6817,1.6811,1.6817,136300000.0
2006-07-20 16:05:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-07-20 16:06:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-07-20 16:07:00,1.6817,1.6817,1.6811,1.6812,136300000.0
2006-07-20 16:08:00,1.6811,1.6812,1.6807,1.6812,136300000.0
2006-07-20 16:09:00,1.6811,1.6812,1.6804,1.6804,136300000.0
2006-07-20 16:10:00,1.6801,1.6803,1.6796,1.6798,136300000.0
2006-07-20 16:11:00,1.68,1.6801,1.6797,1.6797,136300000.0
2006-07-20 16:12:00,1.6798,1.68,1.6797,1.6797,136300000.0
2006-07-20 16:13:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2006-07-20 16:14:00,1.6794,1.6797,1.6788,1.679,136300000.0
2006-07-20 16:15:00,1.6788,1.6799,1.6788,1.6799,136300000.0
2006-07-20 16:16:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-07-20 16:17:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-07-20 16:18:00,1.6801,1.6803,1.68,1.6803,136300000.0
2006-07-20 16:19:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-07-20 16:20:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-07-20 16:21:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-07-20 16:22:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-07-20 16:23:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-07-20 16:24:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2006-07-20 16:25:00,1.6813,1.6822,1.6813,1.6816,136300000.0
2006-07-20 16:26:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-07-20 16:27:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-07-20 16:28:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-07-20 16:29:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-07-20 16:30:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-07-20 16:31:00,1.6816,1.6818,1.6814,1.6814,136300000.0
2006-07-20 16:32:00,1.6813,1.6813,1.6804,1.6804,136300000.0
2006-07-20 16:33:00,1.6806,1.6809,1.6804,1.6806,136300000.0
2006-07-20 16:34:00,1.6804,1.6804,1.6799,1.6802,136300000.0
2006-07-20 16:35:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-07-20 16:36:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-07-20 16:37:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-07-20 16:38:00,1.6799,1.6802,1.6798,1.6802,136300000.0
2006-07-20 16:39:00,1.6803,1.6804,1.6798,1.6798,136300000.0
2006-07-20 16:40:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-07-20 16:41:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-07-20 16:42:00,1.6805,1.6809,1.6805,1.6806,136300000.0
2006-07-20 16:43:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-07-20 16:44:00,1.6805,1.6806,1.68,1.68,136300000.0
2006-07-20 16:45:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-07-20 16:46:00,1.6799,1.6804,1.6796,1.6803,136300000.0
2006-07-20 16:47:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-07-20 16:48:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-20 16:49:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-07-20 16:50:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-07-20 16:51:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-07-20 16:52:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-07-20 16:53:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2006-07-20 16:54:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-07-20 16:55:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-07-20 16:56:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-07-20 16:57:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-20 16:58:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-07-20 16:59:00,1.6809,1.6812,1.6808,1.6808,136300000.0
2006-07-20 17:00:00,1.681,1.6817,1.681,1.6817,136300000.0
2006-07-20 17:01:00,1.6818,1.682,1.6817,1.6819,136300000.0
2006-07-20 17:02:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-20 17:03:00,1.6821,1.6822,1.6818,1.682,136300000.0
2006-07-20 17:04:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2006-07-20 17:05:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-07-20 17:06:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-07-20 17:07:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-07-20 17:08:00,1.6816,1.6821,1.6814,1.682,136300000.0
2006-07-20 17:10:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-20 17:11:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-20 17:12:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-07-20 17:13:00,1.6825,1.6825,1.6821,1.6823,136300000.0
2006-07-20 17:14:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-20 17:15:00,1.6821,1.6822,1.6818,1.6818,136300000.0
2006-07-20 17:16:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-07-20 17:17:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-07-20 17:18:00,1.6823,1.6823,1.6816,1.6817,136300000.0
2006-07-20 17:19:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-07-20 17:20:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-07-20 17:21:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-07-20 17:22:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-07-20 17:23:00,1.682,1.6821,1.6815,1.6818,136300000.0
2006-07-20 17:24:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-07-20 17:25:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-07-20 17:26:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-07-20 17:27:00,1.681,1.6811,1.6802,1.6803,136300000.0
2006-07-20 17:28:00,1.6802,1.6809,1.68,1.6801,136300000.0
2006-07-20 17:29:00,1.68,1.68,1.6797,1.6799,136300000.0
2006-07-20 17:30:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-07-20 17:31:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-07-20 17:32:00,1.6791,1.6791,1.6783,1.6786,136300000.0
2006-07-20 17:33:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-07-20 17:34:00,1.679,1.6794,1.679,1.6794,136300000.0
2006-07-20 17:35:00,1.6799,1.6802,1.6795,1.6802,136300000.0
2006-07-20 17:36:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-07-20 17:37:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2006-07-20 17:38:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-07-20 17:39:00,1.6804,1.6811,1.6804,1.6811,136300000.0
2006-07-20 17:40:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-07-20 17:41:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-07-20 17:42:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-07-20 17:43:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-07-20 17:44:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-07-20 17:45:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-07-20 17:46:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-07-20 17:47:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-07-20 17:48:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-07-20 17:49:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-07-20 17:50:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-07-20 17:51:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-07-20 17:52:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-07-20 17:53:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-07-20 17:54:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-07-20 17:55:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-07-20 17:56:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-07-20 17:57:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-07-20 17:58:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-20 17:59:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-07-20 18:00:00,1.6809,1.682,1.6809,1.6819,136300000.0
2006-07-20 18:01:00,1.6818,1.6818,1.6808,1.6808,136300000.0
2006-07-20 18:02:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-20 18:03:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2006-07-20 18:04:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-07-20 18:05:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-07-20 18:06:00,1.681,1.6813,1.6809,1.6809,136300000.0
2006-07-20 18:07:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-07-20 18:08:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-07-20 18:09:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-07-20 18:10:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-07-20 18:11:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-07-20 18:12:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-07-20 18:13:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-07-20 18:14:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-20 18:15:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-07-20 18:16:00,1.681,1.6813,1.681,1.6812,136300000.0
2006-07-20 18:17:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-07-20 18:18:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-07-20 18:19:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-07-20 18:20:00,1.6802,1.6802,1.6799,1.68,136300000.0
2006-07-20 18:21:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-07-20 18:22:00,1.6802,1.6804,1.6801,1.6803,136300000.0
2006-07-20 18:23:00,1.6802,1.6802,1.6799,1.6801,136300000.0
2006-07-20 18:24:00,1.68,1.6801,1.68,1.68,136300000.0
2006-07-20 18:25:00,1.6801,1.6801,1.6798,1.6799,136300000.0
2006-07-20 18:26:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-07-20 18:27:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-07-20 18:28:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2006-07-20 18:29:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-07-20 18:30:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-07-20 18:31:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2006-07-20 18:32:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-07-20 18:33:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-07-20 18:34:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-07-20 18:35:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-07-20 18:36:00,1.68,1.6801,1.6799,1.6801,136300000.0
2006-07-20 18:37:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-07-20 18:38:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-07-20 18:39:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-07-20 18:40:00,1.6806,1.6806,1.68,1.68,136300000.0
2006-07-20 18:41:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-07-20 18:42:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2006-07-20 18:43:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-07-20 18:44:00,1.6802,1.6802,1.6798,1.6799,136300000.0
2006-07-20 18:45:00,1.68,1.6802,1.68,1.68,136300000.0
2006-07-20 18:46:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-07-20 18:47:00,1.6799,1.68,1.6798,1.68,136300000.0
2006-07-20 18:48:00,1.6799,1.6802,1.6799,1.6801,136300000.0
2006-07-20 18:49:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 18:50:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-20 18:51:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-07-20 18:52:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 18:53:00,1.68,1.6801,1.6799,1.6801,136300000.0
2006-07-20 18:54:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-07-20 18:55:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-07-20 18:56:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 18:57:00,1.6801,1.6805,1.6801,1.6804,136300000.0
2006-07-20 18:58:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-20 18:59:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 19:00:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-07-20 19:01:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-07-20 19:02:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-07-20 19:03:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-07-20 19:04:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-20 19:05:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-07-20 19:06:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 19:07:00,1.6803,1.6804,1.68,1.68,136300000.0
2006-07-20 19:08:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-07-20 19:09:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 19:10:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 19:11:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-07-20 19:12:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 19:13:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-07-20 19:14:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-07-20 19:15:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-07-20 19:16:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-07-20 19:17:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-07-20 19:18:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-07-20 19:19:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-07-20 19:20:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-07-20 19:21:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-07-20 19:22:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-07-20 19:23:00,1.6802,1.6802,1.6799,1.6801,136300000.0
2006-07-20 19:24:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 19:25:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-07-20 19:26:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-07-20 19:27:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-07-20 19:28:00,1.6804,1.6808,1.6804,1.6806,136300000.0
2006-07-20 19:29:00,1.6805,1.6805,1.6801,1.6803,136300000.0
2006-07-20 19:30:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-07-20 19:31:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-07-20 19:32:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-07-20 19:33:00,1.6805,1.6806,1.6802,1.6803,136300000.0
2006-07-20 19:34:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-07-20 19:35:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-07-20 19:36:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2006-07-20 19:37:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-07-20 19:38:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-07-20 19:39:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-07-20 19:40:00,1.6803,1.6803,1.6795,1.6795,136300000.0
2006-07-20 19:41:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-07-20 19:42:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-07-20 19:43:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-07-20 19:44:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-07-20 19:45:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-07-20 19:46:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-07-20 19:47:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-07-20 19:48:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-07-20 19:49:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 19:50:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-07-20 19:51:00,1.6802,1.6804,1.6801,1.6804,136300000.0
2006-07-20 19:52:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-07-20 19:53:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-07-20 19:54:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 19:55:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-07-20 19:56:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-07-20 19:57:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 19:58:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-07-20 19:59:00,1.68,1.6802,1.6798,1.68,136300000.0
2006-07-20 20:00:00,1.6801,1.6811,1.6801,1.6811,136300000.0
2006-07-20 20:01:00,1.6813,1.6817,1.681,1.6811,136300000.0
2006-07-20 20:02:00,1.6812,1.6815,1.6812,1.6812,136300000.0
2006-07-20 20:03:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-07-20 20:04:00,1.6814,1.6814,1.6807,1.6808,136300000.0
2006-07-20 20:05:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-07-20 20:06:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-07-20 20:07:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-20 20:08:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-20 20:09:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-07-20 20:10:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-20 20:11:00,1.6822,1.6823,1.6819,1.682,136300000.0
2006-07-20 20:12:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-07-20 20:13:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-07-20 20:14:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-07-20 20:15:00,1.6821,1.6821,1.6817,1.6818,136300000.0
2006-07-20 20:16:00,1.6817,1.6817,1.6809,1.6814,136300000.0
2006-07-20 20:17:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-07-20 20:18:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-07-20 20:19:00,1.6813,1.6818,1.6812,1.6818,136300000.0
2006-07-20 20:20:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-07-20 20:21:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-07-20 20:22:00,1.682,1.682,1.6819,1.682,136300000.0
2006-07-20 20:23:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-20 20:24:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-07-20 20:25:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-20 20:26:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-07-20 20:27:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-07-20 20:28:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-07-20 20:29:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-07-20 20:30:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-07-20 20:31:00,1.6818,1.6818,1.6811,1.6811,136300000.0
2006-07-20 20:32:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-07-20 20:33:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-07-20 20:34:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-07-20 20:35:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-07-20 20:36:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-07-20 20:37:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-07-20 20:38:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-07-20 20:39:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-07-20 20:40:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-07-20 20:41:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-07-20 20:42:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-07-20 20:43:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-20 20:44:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-07-20 20:45:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-07-20 20:46:00,1.68,1.6802,1.6799,1.6799,136300000.0
2006-07-20 20:47:00,1.68,1.68,1.68,1.68,136300000.0
2006-07-20 20:48:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-07-20 20:49:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-07-20 20:50:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-07-20 20:51:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-07-20 20:52:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-07-20 20:53:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-07-20 20:54:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-07-20 20:55:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-07-20 20:56:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-07-20 20:57:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-07-20 20:58:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-07-20 20:59:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2006-07-20 21:00:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-07-20 21:01:00,1.6797,1.68,1.6797,1.6799,136300000.0
2006-07-20 21:02:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-07-20 21:03:00,1.6799,1.68,1.6799,1.6799,136300000.0
2006-07-20 21:04:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-07-20 21:05:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-07-20 21:06:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-07-20 21:07:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-07-20 21:08:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-07-20 21:09:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-07-20 21:10:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-07-20 21:11:00,1.6798,1.68,1.6797,1.68,136300000.0
2006-07-20 21:13:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-07-20 21:14:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-20 21:15:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-07-20 21:16:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-07-20 21:17:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-07-20 21:18:00,1.6802,1.6807,1.6802,1.6806,136300000.0
2006-07-20 21:19:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-07-20 21:20:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-07-20 21:22:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-07-20 21:23:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-07-20 21:24:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-07-20 21:26:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-07-20 21:27:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 21:28:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-07-20 21:29:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-07-20 21:30:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-07-20 21:32:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-07-20 21:33:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-07-20 21:34:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-07-20 21:35:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-07-20 21:36:00,1.6803,1.6803,1.6799,1.6802,136300000.0
2006-07-20 21:37:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-07-20 21:38:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-07-20 21:39:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-07-20 21:40:00,1.6807,1.6812,1.6806,1.6809,136300000.0
2006-07-20 21:41:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-07-20 21:42:00,1.681,1.681,1.6809,1.681,136300000.0
2006-07-20 21:43:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2006-07-20 21:44:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-07-20 21:45:00,1.681,1.6812,1.6809,1.6809,136300000.0
2006-07-20 21:46:00,1.681,1.681,1.6806,1.6807,136300000.0
2006-07-20 21:47:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-07-20 21:48:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-07-20 21:49:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-07-20 21:50:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-07-20 21:51:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-07-20 21:52:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-07-20 21:53:00,1.681,1.6811,1.6807,1.6809,136300000.0
2006-07-20 21:54:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-07-20 21:55:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-07-20 21:56:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-07-20 21:57:00,1.681,1.681,1.681,1.681,136300000.0
2006-07-20 21:58:00,1.6811,1.6813,1.681,1.6812,136300000.0
2006-07-20 21:59:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-07-20 22:00:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-07-20 22:01:00,1.6806,1.6811,1.6806,1.6809,136300000.0
2006-07-20 22:02:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-07-20 22:03:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-07-20 22:04:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-07-20 22:05:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-07-20 22:06:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-07-20 22:07:00,1.681,1.6812,1.6809,1.6811,136300000.0
2006-07-20 22:08:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-07-20 22:09:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-07-20 22:10:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-20 22:11:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-07-20 22:12:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2006-07-20 22:13:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-07-20 22:14:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-07-20 22:15:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-07-20 22:16:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-07-20 22:17:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2006-07-20 22:18:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-07-20 22:19:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-07-20 22:20:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-20 22:21:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-07-20 22:23:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-07-20 22:24:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-20 22:25:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-07-20 22:26:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-07-20 22:27:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-07-20 22:28:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-07-20 22:29:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2006-07-20 22:30:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-07-20 22:31:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-07-20 22:32:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-07-20 22:33:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-07-20 22:34:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-07-20 22:35:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-07-20 22:36:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-07-20 22:38:00,1.6819,1.6824,1.6819,1.6824,136300000.0
2006-07-20 22:39:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-07-20 22:40:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-20 22:41:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-20 22:42:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-20 22:43:00,1.6818,1.6819,1.6816,1.6817,136300000.0
2006-07-20 22:44:00,1.6816,1.6816,1.681,1.6811,136300000.0
2006-07-20 22:45:00,1.6812,1.6814,1.6811,1.6814,136300000.0
2006-07-20 22:46:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-07-20 22:47:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-07-20 22:48:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-20 22:49:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-07-20 22:50:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-07-20 22:51:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-07-20 22:53:00,1.6816,1.6816,1.681,1.6811,136300000.0
2006-07-20 22:54:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-07-20 22:55:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-07-20 22:56:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-07-20 22:57:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-07-20 22:58:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-07-20 22:59:00,1.681,1.6812,1.6809,1.681,136300000.0
2006-07-20 23:00:00,1.6809,1.6813,1.6808,1.6813,136300000.0
2006-07-20 23:02:00,1.6809,1.6814,1.6809,1.6813,136300000.0
2006-07-20 23:03:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-07-20 23:04:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-07-20 23:05:00,1.6807,1.6809,1.6805,1.6805,136300000.0
2006-07-20 23:06:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-07-20 23:07:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-07-20 23:08:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-07-20 23:09:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-07-20 23:10:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-20 23:11:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-20 23:12:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-07-20 23:13:00,1.6812,1.6812,1.6809,1.681,136300000.0
2006-07-20 23:14:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-07-20 23:15:00,1.681,1.6812,1.6809,1.6811,136300000.0
2006-07-20 23:16:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-07-20 23:17:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-07-20 23:18:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-07-20 23:19:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-07-20 23:20:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-07-20 23:21:00,1.6812,1.6812,1.6809,1.6811,136300000.0
2006-07-20 23:22:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-07-20 23:23:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-07-20 23:24:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2006-07-20 23:25:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-07-20 23:26:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-07-20 23:27:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-07-20 23:28:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2006-07-20 23:29:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-07-20 23:30:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-07-20 23:31:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-07-20 23:32:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-07-20 23:33:00,1.6813,1.6815,1.6812,1.6812,136300000.0
2006-07-20 23:34:00,1.6815,1.6817,1.681,1.6814,136300000.0
2006-07-20 23:35:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-07-20 23:36:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-07-20 23:37:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-07-20 23:38:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-07-20 23:39:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-07-20 23:40:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-20 23:41:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-07-20 23:42:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-07-20 23:43:00,1.6818,1.6824,1.6818,1.6824,136300000.0
2006-07-20 23:44:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-07-20 23:45:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-07-20 23:47:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-07-20 23:48:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-07-20 23:49:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-07-20 23:50:00,1.6821,1.6823,1.682,1.6821,136300000.0
2006-07-20 23:51:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-20 23:52:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-20 23:53:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-20 23:55:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-20 23:56:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-20 23:57:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-07-20 23:58:00,1.6822,1.6826,1.6822,1.6823,136300000.0
2006-07-20 23:59:00,1.6825,1.6825,1.6822,1.6824,136300000.0
2006-07-21 00:00:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-07-21 00:01:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-07-21 00:02:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-21 00:03:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-07-21 00:04:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-21 00:05:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-21 00:06:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-21 00:07:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-21 00:08:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2006-07-21 00:09:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-21 00:10:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-07-21 00:11:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-21 00:12:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-07-21 00:13:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-07-21 00:14:00,1.6821,1.6824,1.6821,1.6821,136300000.0
2006-07-21 00:15:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-21 00:16:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-21 00:18:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-21 00:19:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-21 00:20:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-07-21 00:21:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-07-21 00:22:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-07-21 00:23:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-07-21 00:24:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-07-21 00:25:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-07-21 00:26:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-07-21 00:28:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-21 00:29:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-07-21 00:30:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2006-07-21 00:31:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-07-21 00:32:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-07-21 00:33:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2006-07-21 00:35:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-07-21 00:36:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-21 00:37:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-07-21 00:38:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-07-21 00:39:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-07-21 00:40:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-07-21 00:41:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-07-21 00:42:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-07-21 00:43:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-07-21 00:44:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-07-21 00:45:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-07-21 00:46:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-21 00:47:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-07-21 00:48:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-07-21 00:49:00,1.6828,1.6828,1.6823,1.6824,136300000.0
2006-07-21 00:50:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-21 00:51:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-07-21 00:53:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-21 00:54:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-07-21 00:55:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-21 00:56:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-21 00:57:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-21 00:58:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-07-21 00:59:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-07-21 01:00:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-07-21 01:01:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-07-21 01:02:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-07-21 01:03:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-07-21 01:04:00,1.6826,1.6827,1.6824,1.6825,136300000.0
2006-07-21 01:05:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2006-07-21 01:06:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-07-21 01:07:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-21 01:08:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-21 01:09:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-07-21 01:10:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-07-21 01:11:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-07-21 01:12:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-07-21 01:13:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-07-21 01:14:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-07-21 01:15:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-21 01:16:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-07-21 01:17:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-21 01:18:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-21 01:19:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-07-21 01:20:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-07-21 01:21:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-21 01:22:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-21 01:23:00,1.682,1.682,1.6815,1.6816,136300000.0
2006-07-21 01:24:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-07-21 01:25:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-07-21 01:26:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-07-21 01:27:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-07-21 01:28:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-07-21 01:29:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-07-21 01:30:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-07-21 01:31:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-07-21 01:32:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-07-21 01:33:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-07-21 01:34:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-07-21 01:35:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-07-21 01:36:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-07-21 01:37:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-07-21 01:38:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-07-21 01:39:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-07-21 01:40:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-07-21 01:41:00,1.681,1.6811,1.681,1.681,136300000.0
2006-07-21 01:42:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-07-21 01:43:00,1.681,1.681,1.681,1.681,136300000.0
2006-07-21 01:44:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-07-21 01:45:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-07-21 01:46:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-07-21 01:47:00,1.6811,1.6817,1.6811,1.6817,136300000.0
2006-07-21 01:48:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-21 01:49:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-07-21 01:50:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-07-21 01:51:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-07-21 01:52:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-21 01:53:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-07-21 01:54:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-21 01:55:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-21 01:56:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-07-21 01:57:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-07-21 01:58:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-07-21 01:59:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-21 02:00:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-07-21 02:01:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-07-21 02:02:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-07-21 02:03:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-07-21 02:04:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-21 02:05:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-07-21 02:06:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-07-21 02:07:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-07-21 02:08:00,1.683,1.6833,1.6829,1.6832,136300000.0
2006-07-21 02:09:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-07-21 02:10:00,1.683,1.683,1.683,1.683,136300000.0
2006-07-21 02:11:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-07-21 02:12:00,1.6829,1.6831,1.6827,1.6831,136300000.0
2006-07-21 02:13:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-07-21 02:14:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-07-21 02:15:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-07-21 02:16:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-07-21 02:17:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-21 02:18:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-07-21 02:19:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-07-21 02:20:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-07-21 02:21:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-07-21 02:22:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-07-21 02:23:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-07-21 02:24:00,1.6828,1.683,1.6827,1.683,136300000.0
2006-07-21 02:25:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-07-21 02:26:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-07-21 02:27:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-07-21 02:28:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-07-21 02:29:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-07-21 02:30:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-07-21 02:31:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2006-07-21 02:32:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-07-21 02:33:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-07-21 02:34:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2006-07-21 02:35:00,1.683,1.683,1.6828,1.683,136300000.0
2006-07-21 02:36:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-07-21 02:37:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-07-21 02:39:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-07-21 02:40:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-07-21 02:41:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-07-21 02:42:00,1.683,1.683,1.6829,1.683,136300000.0
2006-07-21 02:43:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-07-21 02:44:00,1.683,1.683,1.683,1.683,136300000.0
2006-07-21 02:45:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-07-21 02:46:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2006-07-21 02:47:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-07-21 02:48:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-07-21 02:49:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-07-21 02:50:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-21 02:51:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-21 02:52:00,1.6823,1.6829,1.6823,1.6828,136300000.0
2006-07-21 02:53:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-07-21 02:54:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-21 02:55:00,1.683,1.6834,1.683,1.6831,136300000.0
2006-07-21 02:56:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-07-21 02:57:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-07-21 02:58:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-07-21 02:59:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-07-21 03:00:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-07-21 03:01:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-07-21 03:02:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-07-21 03:03:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-07-21 03:04:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-07-21 03:05:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-07-21 03:07:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-07-21 03:08:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-21 03:09:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-21 03:10:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-07-21 03:11:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-07-21 03:12:00,1.683,1.6834,1.683,1.6833,136300000.0
2006-07-21 03:13:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-07-21 03:14:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-07-21 03:15:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-07-21 03:16:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-07-21 03:17:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-07-21 03:18:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-07-21 03:19:00,1.6839,1.6839,1.6834,1.6835,136300000.0
2006-07-21 03:20:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-07-21 03:21:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-07-21 03:22:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-07-21 03:23:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-07-21 03:24:00,1.684,1.684,1.6838,1.684,136300000.0
2006-07-21 03:25:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2006-07-21 03:26:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-07-21 03:27:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-07-21 03:28:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-07-21 03:29:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-07-21 03:30:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-07-21 03:31:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-07-21 03:32:00,1.6837,1.6839,1.6836,1.6836,136300000.0
2006-07-21 03:33:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-07-21 03:34:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-07-21 03:35:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-07-21 03:36:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-07-21 03:37:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-07-21 03:38:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-07-21 03:40:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-07-21 03:41:00,1.6836,1.6838,1.6835,1.6837,136300000.0
2006-07-21 03:42:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-07-21 03:43:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-07-21 03:44:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-07-21 03:45:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-07-21 03:46:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-07-21 03:47:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-07-21 03:48:00,1.684,1.684,1.6839,1.684,136300000.0
2006-07-21 03:49:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-07-21 03:50:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-07-21 03:51:00,1.684,1.6841,1.6838,1.6841,136300000.0
2006-07-21 03:52:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-07-21 03:53:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-21 03:54:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-07-21 03:55:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-07-21 03:56:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-07-21 03:57:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-07-21 03:58:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-07-21 03:59:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2006-07-21 04:00:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-21 04:01:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-07-21 04:02:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-21 04:03:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-07-21 04:04:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-07-21 04:05:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-07-21 04:06:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-07-21 04:07:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-07-21 04:08:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-21 04:09:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-07-21 04:10:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-07-21 04:11:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-07-21 04:12:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-07-21 04:13:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-07-21 04:14:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-07-21 04:15:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-07-21 04:16:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-07-21 04:18:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-07-21 04:19:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-07-21 04:20:00,1.684,1.684,1.6839,1.684,136300000.0
2006-07-21 04:21:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-07-21 04:22:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-07-21 04:23:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-07-21 04:24:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-07-21 04:25:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-07-21 04:26:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-07-21 04:27:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-07-21 04:28:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-21 04:29:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2006-07-21 04:30:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-07-21 04:31:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-07-21 04:32:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-07-21 04:33:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-07-21 04:34:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-07-21 04:35:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-07-21 04:36:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2006-07-21 04:37:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-07-21 04:38:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-07-21 04:39:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-07-21 04:40:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-07-21 04:41:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-07-21 04:42:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-07-21 04:43:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2006-07-21 04:44:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-07-21 04:45:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-07-21 04:46:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-07-21 04:47:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-07-21 04:48:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-07-21 04:49:00,1.6845,1.6851,1.6844,1.6851,136300000.0
2006-07-21 04:50:00,1.6849,1.6852,1.6847,1.6852,136300000.0
2006-07-21 04:51:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-07-21 04:52:00,1.685,1.685,1.685,1.685,136300000.0
2006-07-21 04:53:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-07-21 04:54:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-07-21 04:55:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-07-21 04:56:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-07-21 04:57:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-07-21 04:58:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-07-21 04:59:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2006-07-21 05:00:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-07-21 05:01:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-07-21 05:02:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-07-21 05:03:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-07-21 05:04:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-07-21 05:05:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-07-21 05:06:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-07-21 05:07:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-07-21 05:08:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-07-21 05:09:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-07-21 05:11:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-07-21 05:12:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-07-21 05:13:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-07-21 05:15:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-07-21 05:17:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-07-21 05:18:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-07-21 05:19:00,1.686,1.686,1.686,1.686,136300000.0
2006-07-21 05:20:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-07-21 05:21:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-07-21 05:22:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-07-21 05:23:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-07-21 05:24:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-07-21 05:25:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-07-21 05:26:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-07-21 05:27:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-07-21 05:28:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-07-21 05:29:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-07-21 05:30:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-07-21 05:31:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-07-21 05:33:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-07-21 05:34:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-07-21 05:35:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-07-21 05:36:00,1.6864,1.6864,1.686,1.686,136300000.0
2006-07-21 05:37:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-07-21 05:39:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-07-21 05:40:00,1.686,1.6864,1.686,1.6863,136300000.0
2006-07-21 05:41:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-07-21 05:42:00,1.6866,1.6869,1.6865,1.6869,136300000.0
2006-07-21 05:43:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-07-21 05:44:00,1.6871,1.6873,1.687,1.6871,136300000.0
2006-07-21 05:45:00,1.687,1.6871,1.6868,1.6869,136300000.0
2006-07-21 05:46:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-07-21 05:47:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-07-21 05:48:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-07-21 05:49:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-07-21 05:50:00,1.6867,1.687,1.6867,1.6867,136300000.0
2006-07-21 05:51:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-07-21 05:52:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-07-21 05:53:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-07-21 05:54:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2006-07-21 05:55:00,1.6868,1.6869,1.6866,1.6867,136300000.0
2006-07-21 05:56:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-07-21 05:57:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-07-21 05:58:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-07-21 05:59:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-07-21 06:00:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-07-21 06:01:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-07-21 06:02:00,1.6868,1.6871,1.6866,1.6871,136300000.0
2006-07-21 06:03:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-07-21 06:04:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-07-21 06:05:00,1.6869,1.687,1.6866,1.6869,136300000.0
2006-07-21 06:06:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-07-21 06:08:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2006-07-21 06:09:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-07-21 06:10:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2006-07-21 06:11:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-07-21 06:12:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-07-21 06:13:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-07-21 06:14:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-07-21 06:15:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-07-21 06:16:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-07-21 06:17:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-07-21 06:18:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-07-21 06:19:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-07-21 06:20:00,1.6863,1.6867,1.6863,1.6865,136300000.0
2006-07-21 06:21:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-07-21 06:22:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-07-21 06:23:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-07-21 06:24:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-07-21 06:25:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-07-21 06:26:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-07-21 06:27:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-07-21 06:28:00,1.6864,1.6869,1.6864,1.6869,136300000.0
2006-07-21 06:29:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-07-21 06:30:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-07-21 06:31:00,1.687,1.687,1.6869,1.687,136300000.0
2006-07-21 06:32:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-07-21 06:33:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-07-21 06:34:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-07-21 06:35:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-07-21 06:37:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-07-21 06:38:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-07-21 06:39:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-07-21 06:40:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-07-21 06:41:00,1.6868,1.6872,1.6868,1.6871,136300000.0
2006-07-21 06:42:00,1.687,1.687,1.687,1.687,136300000.0
2006-07-21 06:44:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-07-21 06:45:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-07-21 06:46:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-07-21 06:47:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-07-21 06:48:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-07-21 06:50:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-07-21 06:51:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-07-21 06:52:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-07-21 06:53:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-07-21 06:54:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-07-21 06:56:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-07-21 06:57:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2006-07-21 06:58:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-07-21 06:59:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-07-21 07:00:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-07-21 07:01:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-07-21 07:02:00,1.687,1.687,1.6869,1.687,136300000.0
2006-07-21 07:03:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-07-21 07:04:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-07-21 07:05:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-07-21 07:06:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-07-21 07:07:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-07-21 07:08:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-07-21 07:09:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-07-21 07:10:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-07-21 07:11:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-07-21 07:12:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-07-21 07:13:00,1.6871,1.6872,1.687,1.6872,136300000.0
2006-07-21 07:14:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-07-21 07:15:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-07-21 07:16:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-07-21 07:17:00,1.6871,1.6872,1.687,1.6871,136300000.0
2006-07-21 07:18:00,1.687,1.6871,1.687,1.687,136300000.0
2006-07-21 07:19:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-07-21 07:20:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-07-21 07:22:00,1.6866,1.687,1.6866,1.6868,136300000.0
2006-07-21 07:23:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-07-21 07:24:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-07-21 07:25:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2006-07-21 07:26:00,1.6867,1.687,1.6866,1.687,136300000.0
2006-07-21 07:27:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-07-21 07:28:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-07-21 07:29:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-07-21 07:30:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-07-21 07:31:00,1.6863,1.6868,1.6863,1.6866,136300000.0
2006-07-21 07:32:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-07-21 07:33:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-07-21 07:34:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-07-21 07:35:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-07-21 07:36:00,1.686,1.686,1.6857,1.686,136300000.0
2006-07-21 07:37:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-07-21 07:38:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-07-21 07:39:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-07-21 07:40:00,1.6854,1.6859,1.6853,1.6859,136300000.0
2006-07-21 07:41:00,1.6858,1.686,1.6857,1.6858,136300000.0
2006-07-21 07:42:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-07-21 07:43:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-07-21 07:44:00,1.6856,1.6859,1.6856,1.6857,136300000.0
2006-07-21 07:45:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-07-21 07:46:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-07-21 07:47:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-07-21 07:48:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-07-21 07:49:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-07-21 07:50:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-07-21 07:51:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-07-21 07:52:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-07-21 07:53:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-07-21 07:54:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-07-21 07:55:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-07-21 07:56:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-07-21 07:57:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-07-21 07:58:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-07-21 07:59:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-07-21 08:00:00,1.6856,1.6862,1.6856,1.6859,136300000.0
2006-07-21 08:01:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-07-21 08:02:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-07-21 08:03:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-07-21 08:04:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-07-21 08:05:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-07-21 08:06:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-07-21 08:07:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-07-21 08:08:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-07-21 08:09:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-07-21 08:10:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-07-21 08:11:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-07-21 08:12:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-07-21 08:13:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-07-21 08:14:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-07-21 08:15:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-07-21 08:16:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-07-21 08:17:00,1.6849,1.685,1.6846,1.6846,136300000.0
2006-07-21 08:18:00,1.6847,1.6847,1.6844,1.6846,136300000.0
2006-07-21 08:19:00,1.685,1.685,1.6849,1.685,136300000.0
2006-07-21 08:20:00,1.6849,1.6851,1.6847,1.6847,136300000.0
2006-07-21 08:21:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2006-07-21 08:22:00,1.6847,1.6853,1.6847,1.6852,136300000.0
2006-07-21 08:23:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-07-21 08:24:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-07-21 08:25:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-07-21 08:26:00,1.6853,1.6854,1.685,1.685,136300000.0
2006-07-21 08:27:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-07-21 08:28:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-07-21 08:29:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-07-21 08:30:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-07-21 08:31:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-07-21 08:32:00,1.6852,1.6854,1.6851,1.6854,136300000.0
2006-07-21 08:33:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-07-21 08:34:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-07-21 08:35:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2006-07-21 08:36:00,1.686,1.6861,1.6857,1.686,136300000.0
2006-07-21 08:37:00,1.6856,1.6857,1.6854,1.6857,136300000.0
2006-07-21 08:38:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-07-21 08:39:00,1.686,1.6861,1.6856,1.6856,136300000.0
2006-07-21 08:40:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-07-21 08:41:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-07-21 08:42:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-07-21 08:43:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-07-21 08:44:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-07-21 08:45:00,1.686,1.6861,1.686,1.686,136300000.0
2006-07-21 08:46:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-07-21 08:47:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-07-21 08:48:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-07-21 08:49:00,1.6861,1.6861,1.6856,1.6856,136300000.0
2006-07-21 08:50:00,1.6857,1.6859,1.6856,1.6856,136300000.0
2006-07-21 08:51:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-07-21 08:52:00,1.6857,1.6861,1.6856,1.6857,136300000.0
2006-07-21 08:53:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-07-21 08:54:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-07-21 08:55:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-07-21 08:56:00,1.6862,1.6863,1.686,1.6861,136300000.0
2006-07-21 08:57:00,1.686,1.6863,1.686,1.6861,136300000.0
2006-07-21 08:58:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-07-21 08:59:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-07-21 09:00:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-07-21 09:01:00,1.6863,1.6863,1.686,1.6861,136300000.0
2006-07-21 09:02:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-07-21 09:03:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-07-21 09:04:00,1.6862,1.6863,1.686,1.6861,136300000.0
2006-07-21 09:05:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-07-21 09:06:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-07-21 09:07:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-07-21 09:08:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-07-21 09:09:00,1.6861,1.6864,1.686,1.6864,136300000.0
2006-07-21 09:10:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-07-21 09:11:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2006-07-21 09:12:00,1.6867,1.6868,1.6863,1.6863,136300000.0
2006-07-21 09:13:00,1.6864,1.6864,1.6861,1.6862,136300000.0
2006-07-21 09:14:00,1.6863,1.6865,1.6862,1.6863,136300000.0
2006-07-21 09:15:00,1.6867,1.6874,1.6867,1.6868,136300000.0
2006-07-21 09:16:00,1.6869,1.6873,1.6868,1.6872,136300000.0
2006-07-21 09:17:00,1.6871,1.6875,1.6871,1.6872,136300000.0
2006-07-21 09:18:00,1.6871,1.6872,1.6867,1.6871,136300000.0
2006-07-21 09:19:00,1.687,1.6872,1.6864,1.6864,136300000.0
2006-07-21 09:20:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-07-21 09:21:00,1.6862,1.6866,1.6856,1.6857,136300000.0
2006-07-21 09:22:00,1.6858,1.6863,1.6858,1.686,136300000.0
2006-07-21 09:23:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-07-21 09:24:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-07-21 09:25:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-07-21 09:26:00,1.6857,1.6858,1.6853,1.6855,136300000.0
2006-07-21 09:27:00,1.6858,1.6862,1.6858,1.6859,136300000.0
2006-07-21 09:28:00,1.686,1.6861,1.686,1.686,136300000.0
2006-07-21 09:29:00,1.6858,1.6861,1.6858,1.6859,136300000.0
2006-07-21 09:30:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-07-21 09:31:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-07-21 09:32:00,1.6858,1.6858,1.6854,1.6857,136300000.0
2006-07-21 09:33:00,1.6856,1.6858,1.6854,1.6858,136300000.0
2006-07-21 09:34:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-07-21 09:35:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-07-21 09:36:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2006-07-21 09:37:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-07-21 09:38:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-07-21 09:39:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-07-21 09:40:00,1.685,1.6855,1.6848,1.6853,136300000.0
2006-07-21 09:41:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-07-21 09:42:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-07-21 09:43:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-07-21 09:44:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-07-21 09:45:00,1.6855,1.6856,1.6853,1.6854,136300000.0
2006-07-21 09:46:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-07-21 09:47:00,1.685,1.685,1.6847,1.685,136300000.0
2006-07-21 09:48:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2006-07-21 09:49:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-07-21 09:50:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-07-21 09:51:00,1.6847,1.6848,1.6842,1.6842,136300000.0
2006-07-21 09:52:00,1.6841,1.6845,1.684,1.6844,136300000.0
2006-07-21 09:53:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-07-21 09:54:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-07-21 09:55:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-07-21 09:56:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-21 09:57:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2006-07-21 09:58:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2006-07-21 09:59:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-07-21 10:00:00,1.6841,1.6845,1.6841,1.6844,136300000.0
2006-07-21 10:01:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-07-21 10:02:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-07-21 10:03:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2006-07-21 10:04:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-07-21 10:05:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-07-21 10:06:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-07-21 10:07:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-07-21 10:08:00,1.6847,1.6849,1.6843,1.6844,136300000.0
2006-07-21 10:09:00,1.6843,1.6844,1.6838,1.6839,136300000.0
2006-07-21 10:10:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-07-21 10:11:00,1.684,1.6844,1.6835,1.6835,136300000.0
2006-07-21 10:12:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-07-21 10:13:00,1.6834,1.6837,1.6834,1.6835,136300000.0
2006-07-21 10:14:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-07-21 10:15:00,1.6833,1.6834,1.683,1.683,136300000.0
2006-07-21 10:16:00,1.6831,1.6836,1.6831,1.6835,136300000.0
2006-07-21 10:17:00,1.6834,1.6837,1.6834,1.6836,136300000.0
2006-07-21 10:18:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-07-21 10:19:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-07-21 10:20:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-07-21 10:21:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-07-21 10:22:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-07-21 10:23:00,1.6834,1.6839,1.6834,1.6837,136300000.0
2006-07-21 10:24:00,1.6838,1.684,1.6835,1.6835,136300000.0
2006-07-21 10:25:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-07-21 10:26:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-07-21 10:27:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-07-21 10:28:00,1.6839,1.684,1.6836,1.684,136300000.0
2006-07-21 10:29:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-07-21 10:30:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-07-21 10:31:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-07-21 10:32:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-07-21 10:33:00,1.6846,1.685,1.6846,1.685,136300000.0
2006-07-21 10:34:00,1.6851,1.6853,1.6848,1.6849,136300000.0
2006-07-21 10:35:00,1.6847,1.6847,1.6842,1.6844,136300000.0
2006-07-21 10:36:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-07-21 10:37:00,1.6847,1.6847,1.6843,1.6843,136300000.0
2006-07-21 10:38:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-07-21 10:39:00,1.6844,1.6845,1.6842,1.6843,136300000.0
2006-07-21 10:40:00,1.6842,1.6846,1.6842,1.6846,136300000.0
2006-07-21 10:42:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-07-21 10:43:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-21 10:44:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-07-21 10:45:00,1.6841,1.6842,1.6838,1.6841,136300000.0
2006-07-21 10:46:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-07-21 10:47:00,1.6842,1.6846,1.6842,1.6846,136300000.0
2006-07-21 10:48:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-07-21 10:49:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-07-21 10:50:00,1.6847,1.6849,1.6846,1.6847,136300000.0
2006-07-21 10:51:00,1.6845,1.6845,1.6836,1.6839,136300000.0
2006-07-21 10:52:00,1.684,1.684,1.6834,1.6834,136300000.0
2006-07-21 10:53:00,1.6835,1.6835,1.683,1.6831,136300000.0
2006-07-21 10:54:00,1.683,1.6833,1.6829,1.6832,136300000.0
2006-07-21 10:55:00,1.6833,1.6837,1.6833,1.6834,136300000.0
2006-07-21 10:56:00,1.6833,1.6838,1.6831,1.6837,136300000.0
2006-07-21 10:57:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-07-21 10:58:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-07-21 10:59:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-07-21 11:00:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-07-21 11:01:00,1.6834,1.6837,1.6834,1.6835,136300000.0
2006-07-21 11:02:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-07-21 11:03:00,1.6837,1.6839,1.6835,1.6839,136300000.0
2006-07-21 11:04:00,1.6841,1.6842,1.6836,1.684,136300000.0
2006-07-21 11:05:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-07-21 11:06:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2006-07-21 11:07:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-07-21 11:08:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-07-21 11:09:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-07-21 11:10:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-07-21 11:11:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2006-07-21 11:12:00,1.6844,1.6844,1.6838,1.6841,136300000.0
2006-07-21 11:13:00,1.684,1.684,1.6836,1.6838,136300000.0
2006-07-21 11:14:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-07-21 11:15:00,1.6834,1.6835,1.6831,1.6831,136300000.0
2006-07-21 11:16:00,1.683,1.6831,1.6826,1.6828,136300000.0
2006-07-21 11:17:00,1.6827,1.683,1.6825,1.6825,136300000.0
2006-07-21 11:18:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-07-21 11:19:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-07-21 11:20:00,1.6825,1.6825,1.6819,1.6819,136300000.0
2006-07-21 11:21:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-07-21 11:22:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-07-21 11:23:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-07-21 11:24:00,1.6823,1.6824,1.6821,1.6823,136300000.0
2006-07-21 11:25:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2006-07-21 11:26:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-07-21 11:27:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-07-21 11:28:00,1.6829,1.6829,1.6826,1.6829,136300000.0
2006-07-21 11:29:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-07-21 11:30:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-07-21 11:31:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-07-21 11:32:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-07-21 11:33:00,1.6826,1.6826,1.6821,1.6823,136300000.0
2006-07-21 11:34:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-21 11:35:00,1.6824,1.6831,1.6824,1.6828,136300000.0
2006-07-21 11:36:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-07-21 11:37:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2006-07-21 11:38:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-07-21 11:39:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-07-21 11:40:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-07-21 11:41:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-07-21 11:42:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2006-07-21 11:43:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-07-21 11:44:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-07-21 11:45:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2006-07-21 11:46:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-07-21 11:47:00,1.6819,1.6819,1.6816,1.6819,136300000.0
2006-07-21 11:48:00,1.6818,1.682,1.6816,1.6819,136300000.0
2006-07-21 11:49:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-07-21 11:50:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-07-21 11:51:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-21 11:52:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-07-21 11:53:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-21 11:54:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-07-21 11:55:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-07-21 11:56:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-07-21 11:57:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-07-21 11:58:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-07-21 11:59:00,1.6829,1.6863,1.6829,1.686,136300000.0
2006-07-21 12:00:00,1.6861,1.6862,1.6834,1.6837,136300000.0
2006-07-21 12:01:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-07-21 12:02:00,1.6838,1.684,1.6834,1.6839,136300000.0
2006-07-21 12:03:00,1.6842,1.6843,1.6836,1.6839,136300000.0
2006-07-21 12:04:00,1.6842,1.6842,1.6835,1.6837,136300000.0
2006-07-21 12:05:00,1.6838,1.6838,1.683,1.6837,136300000.0
2006-07-21 12:06:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-07-21 12:07:00,1.6839,1.6839,1.6832,1.6832,136300000.0
2006-07-21 12:08:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-07-21 12:09:00,1.6836,1.6842,1.6836,1.6839,136300000.0
2006-07-21 12:10:00,1.6841,1.6844,1.684,1.6843,136300000.0
2006-07-21 12:11:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-07-21 12:12:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-07-21 12:13:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-07-21 12:14:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-07-21 12:15:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-07-21 12:16:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-07-21 12:17:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-07-21 12:18:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2006-07-21 12:19:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-07-21 12:20:00,1.6844,1.6851,1.6844,1.6849,136300000.0
2006-07-21 12:21:00,1.6848,1.6854,1.6847,1.6851,136300000.0
2006-07-21 12:22:00,1.6852,1.6858,1.6852,1.6858,136300000.0
2006-07-21 12:23:00,1.6859,1.6861,1.6855,1.6855,136300000.0
2006-07-21 12:24:00,1.6857,1.6864,1.6857,1.6862,136300000.0
2006-07-21 12:25:00,1.6863,1.6863,1.6857,1.6857,136300000.0
2006-07-21 12:26:00,1.6858,1.6858,1.6849,1.6851,136300000.0
2006-07-21 12:27:00,1.6852,1.6863,1.6852,1.6863,136300000.0
2006-07-21 12:28:00,1.6862,1.6862,1.6852,1.6852,136300000.0
2006-07-21 12:29:00,1.6851,1.6854,1.6845,1.6845,136300000.0
2006-07-21 12:30:00,1.6847,1.6851,1.6847,1.685,136300000.0
2006-07-21 12:31:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-07-21 12:32:00,1.685,1.685,1.6847,1.685,136300000.0
2006-07-21 12:33:00,1.6852,1.6855,1.6852,1.6853,136300000.0
2006-07-21 12:34:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-07-21 12:35:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-07-21 12:36:00,1.6857,1.6857,1.6852,1.6853,136300000.0
2006-07-21 12:37:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-07-21 12:38:00,1.6852,1.6857,1.6852,1.6857,136300000.0
2006-07-21 12:39:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-07-21 12:40:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-07-21 12:41:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-07-21 12:42:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2006-07-21 12:43:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-07-21 12:44:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-07-21 12:45:00,1.6859,1.6859,1.6852,1.6852,136300000.0
2006-07-21 12:46:00,1.6851,1.6855,1.6851,1.6852,136300000.0
2006-07-21 12:47:00,1.6853,1.6853,1.6848,1.6849,136300000.0
2006-07-21 12:48:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-07-21 12:49:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-07-21 12:50:00,1.6854,1.6854,1.6849,1.6849,136300000.0
2006-07-21 12:51:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-07-21 12:52:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-07-21 12:53:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-07-21 12:54:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-07-21 12:55:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-07-21 12:56:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-07-21 12:57:00,1.685,1.6851,1.685,1.685,136300000.0
2006-07-21 12:58:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-07-21 12:59:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-07-21 13:00:00,1.6859,1.686,1.6857,1.6858,136300000.0
2006-07-21 13:01:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-07-21 13:02:00,1.6858,1.686,1.6856,1.6856,136300000.0
2006-07-21 13:03:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-07-21 13:04:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-07-21 13:05:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-07-21 13:06:00,1.6859,1.6861,1.6856,1.6856,136300000.0
2006-07-21 13:07:00,1.6857,1.6858,1.6852,1.6853,136300000.0
2006-07-21 13:08:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-07-21 13:09:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-07-21 13:10:00,1.685,1.685,1.685,1.685,136300000.0
2006-07-21 13:11:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-07-21 13:12:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-07-21 13:13:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-07-21 13:14:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-07-21 13:15:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-07-21 13:16:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-07-21 13:17:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-07-21 13:18:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-07-21 13:19:00,1.6847,1.6847,1.6844,1.6846,136300000.0
2006-07-21 13:20:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-07-21 13:21:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-07-21 13:22:00,1.6845,1.685,1.6845,1.6847,136300000.0
2006-07-21 13:23:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-07-21 13:24:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-07-21 13:25:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-07-21 13:26:00,1.6846,1.6848,1.6843,1.6847,136300000.0
2006-07-21 13:27:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2006-07-21 13:28:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-07-21 13:29:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-07-21 13:30:00,1.6847,1.6849,1.6845,1.6847,136300000.0
2006-07-21 13:31:00,1.6848,1.6851,1.6847,1.6851,136300000.0
2006-07-21 13:32:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-07-21 13:33:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-07-21 13:34:00,1.6852,1.6852,1.6848,1.685,136300000.0
2006-07-21 13:35:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-07-21 13:36:00,1.685,1.6851,1.6844,1.6844,136300000.0
2006-07-21 13:37:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-07-21 13:38:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-07-21 13:39:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-07-21 13:40:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-07-21 13:41:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-07-21 13:42:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-07-21 13:43:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-07-21 13:44:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2006-07-21 13:45:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-07-21 13:46:00,1.6835,1.6837,1.6834,1.6836,136300000.0
2006-07-21 13:47:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-07-21 13:48:00,1.6837,1.6837,1.6834,1.6835,136300000.0
2006-07-21 13:49:00,1.6834,1.6837,1.6833,1.6833,136300000.0
2006-07-21 13:50:00,1.6831,1.6838,1.6831,1.6838,136300000.0
2006-07-21 13:51:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-07-21 13:52:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-07-21 13:53:00,1.6838,1.6843,1.6837,1.6842,136300000.0
2006-07-21 13:54:00,1.6843,1.6844,1.6841,1.6841,136300000.0
2006-07-21 13:55:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-07-21 13:56:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-07-21 13:57:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-07-21 13:58:00,1.6837,1.6844,1.6837,1.6844,136300000.0
2006-07-21 13:59:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2006-07-21 14:00:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-07-21 14:01:00,1.6849,1.685,1.6846,1.685,136300000.0
2006-07-21 14:02:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-07-21 14:03:00,1.685,1.685,1.6844,1.6845,136300000.0
2006-07-21 14:04:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-07-21 14:05:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-07-21 14:06:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-07-21 14:07:00,1.6849,1.685,1.6847,1.6847,136300000.0
2006-07-21 14:08:00,1.6848,1.6849,1.6845,1.6847,136300000.0
2006-07-21 14:09:00,1.6846,1.6847,1.6843,1.6843,136300000.0
2006-07-21 14:10:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-07-21 14:11:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-07-21 14:12:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2006-07-21 14:13:00,1.6842,1.6842,1.6834,1.6836,136300000.0
2006-07-21 14:14:00,1.6835,1.6837,1.6828,1.6828,136300000.0
2006-07-21 14:15:00,1.6827,1.6827,1.6822,1.6824,136300000.0
2006-07-21 14:16:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2006-07-21 14:17:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-07-21 14:18:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-07-21 14:19:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-07-21 14:20:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-07-21 14:21:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2006-07-21 14:22:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-07-21 14:23:00,1.6821,1.6821,1.681,1.681,136300000.0
2006-07-21 14:24:00,1.6814,1.6818,1.6814,1.6815,136300000.0
2006-07-21 14:25:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-07-21 14:26:00,1.6819,1.6822,1.6818,1.6822,136300000.0
2006-07-21 14:27:00,1.6823,1.6823,1.682,1.6821,136300000.0
2006-07-21 14:28:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-21 14:29:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-07-21 14:30:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-07-21 14:31:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-07-21 14:32:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-07-21 14:33:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2006-07-21 14:34:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-21 14:35:00,1.6821,1.6822,1.6817,1.6818,136300000.0
2006-07-21 14:36:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-21 14:37:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-07-21 14:38:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-07-21 14:39:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-07-21 14:40:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-21 14:41:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2006-07-21 14:42:00,1.6825,1.6825,1.682,1.682,136300000.0
2006-07-21 14:43:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-07-21 14:44:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-07-21 14:45:00,1.6822,1.6824,1.682,1.682,136300000.0
2006-07-21 14:46:00,1.6821,1.6822,1.6811,1.6818,136300000.0
2006-07-21 14:47:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-07-21 14:48:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-07-21 14:49:00,1.682,1.6822,1.6816,1.6816,136300000.0
2006-07-21 14:50:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-07-21 14:51:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-07-21 14:52:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-07-21 14:53:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-07-21 14:54:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-21 14:55:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-07-21 14:56:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-07-21 14:57:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-07-21 14:58:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-07-21 14:59:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-07-21 15:00:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-07-21 15:01:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-07-21 15:02:00,1.6818,1.6818,1.6815,1.6818,136300000.0
2006-07-21 15:03:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-07-21 15:04:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-07-21 15:05:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-07-21 15:06:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-07-21 15:07:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-07-21 15:08:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-07-21 15:09:00,1.6824,1.6824,1.6813,1.6813,136300000.0
2006-07-21 15:10:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-07-21 15:11:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-07-21 15:12:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-07-21 15:13:00,1.6823,1.6823,1.6819,1.6822,136300000.0
2006-07-21 15:14:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-07-21 15:15:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-21 15:16:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2006-07-21 15:17:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-07-21 15:18:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-21 15:19:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-07-21 15:20:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-07-21 15:21:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-21 15:23:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-21 15:24:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-21 15:25:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-07-21 15:26:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-07-21 15:27:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-07-21 15:28:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-07-21 15:29:00,1.6816,1.6817,1.681,1.6811,136300000.0
2006-07-21 15:30:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-07-21 15:31:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-07-21 15:33:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-21 15:34:00,1.6819,1.6819,1.6814,1.6814,136300000.0
2006-07-21 15:35:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-07-21 15:36:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-07-21 15:37:00,1.6819,1.6819,1.6814,1.6815,136300000.0
2006-07-21 15:38:00,1.6814,1.6815,1.6808,1.6811,136300000.0
2006-07-21 15:39:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-07-21 15:40:00,1.6812,1.6813,1.6807,1.6808,136300000.0
2006-07-21 15:41:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-07-21 15:42:00,1.681,1.6815,1.6809,1.6814,136300000.0
2006-07-21 15:43:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-07-21 15:44:00,1.6813,1.6813,1.6807,1.6807,136300000.0
2006-07-21 15:45:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-07-21 15:46:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-07-21 15:47:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-07-21 15:48:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-07-21 15:49:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-07-21 15:50:00,1.6816,1.6821,1.6816,1.6819,136300000.0
2006-07-21 15:51:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-07-21 15:52:00,1.682,1.6824,1.682,1.682,136300000.0
2006-07-21 15:53:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-07-21 15:54:00,1.6822,1.6824,1.6819,1.6819,136300000.0
2006-07-21 15:55:00,1.6822,1.6825,1.6819,1.6819,136300000.0
2006-07-21 15:56:00,1.6821,1.6822,1.6818,1.6818,136300000.0
2006-07-21 15:57:00,1.682,1.6823,1.6819,1.6823,136300000.0
2006-07-21 15:58:00,1.6825,1.6825,1.6818,1.6823,136300000.0
2006-07-21 15:59:00,1.6821,1.6825,1.682,1.682,136300000.0
2006-07-21 16:00:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-07-21 16:01:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-07-21 16:02:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-07-21 16:03:00,1.6813,1.6816,1.6812,1.6816,136300000.0
2006-07-21 16:04:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-07-21 16:05:00,1.6814,1.6818,1.6813,1.6818,136300000.0
2006-07-21 16:06:00,1.6817,1.682,1.6816,1.682,136300000.0
2006-07-21 16:07:00,1.6821,1.6823,1.682,1.6822,136300000.0
2006-07-21 16:08:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-21 16:09:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-07-21 16:10:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-07-21 16:11:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2006-07-21 16:12:00,1.6819,1.682,1.6814,1.6815,136300000.0
2006-07-21 16:13:00,1.6816,1.6816,1.6811,1.6812,136300000.0
2006-07-21 16:14:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-07-21 16:15:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2006-07-21 16:16:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-07-21 16:17:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-07-21 16:18:00,1.6816,1.6819,1.6811,1.6812,136300000.0
2006-07-21 16:19:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-07-21 16:20:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2006-07-21 16:21:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-07-21 16:22:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-07-21 16:23:00,1.6818,1.6818,1.6815,1.6817,136300000.0
2006-07-21 16:24:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-21 16:25:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-07-21 16:26:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-07-21 16:27:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-07-21 16:28:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-07-21 16:29:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-07-21 16:30:00,1.6819,1.6822,1.6818,1.6822,136300000.0
2006-07-21 16:31:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-21 16:32:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-21 16:33:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-07-21 16:34:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-21 16:35:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-07-21 16:36:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-07-21 16:37:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-07-21 16:38:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-21 16:39:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-07-21 16:40:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-07-21 16:41:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-07-21 16:42:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-07-21 16:43:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-07-21 16:44:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-07-21 16:45:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-07-21 16:46:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-07-21 16:47:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-07-21 16:48:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-07-21 16:49:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-21 16:50:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-07-21 16:51:00,1.6816,1.682,1.6816,1.682,136300000.0
2006-07-21 16:52:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-21 16:53:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-07-21 16:54:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-21 16:55:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2006-07-21 16:56:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-21 16:58:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-07-21 16:59:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2006-07-21 17:00:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-07-21 17:01:00,1.6822,1.6825,1.6821,1.6825,136300000.0
2006-07-21 17:02:00,1.6824,1.6825,1.6821,1.6825,136300000.0
2006-07-21 17:03:00,1.6829,1.6829,1.6826,1.6827,136300000.0
2006-07-21 17:04:00,1.6829,1.6829,1.6825,1.6827,136300000.0
2006-07-21 17:05:00,1.6826,1.6832,1.6826,1.683,136300000.0
2006-07-21 17:06:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-07-21 17:07:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-07-21 17:08:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-07-21 17:09:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-07-21 17:11:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-07-21 17:12:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-07-21 17:13:00,1.6824,1.683,1.6824,1.6829,136300000.0
2006-07-21 17:14:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-07-21 17:15:00,1.683,1.683,1.6829,1.683,136300000.0
2006-07-21 17:16:00,1.6828,1.6832,1.6827,1.6831,136300000.0
2006-07-21 17:17:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-07-21 17:18:00,1.683,1.6833,1.6829,1.6833,136300000.0
2006-07-21 17:19:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2006-07-21 17:20:00,1.6836,1.6838,1.6835,1.6836,136300000.0
2006-07-21 17:21:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-07-21 17:22:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-07-21 17:23:00,1.6835,1.684,1.6835,1.6839,136300000.0
2006-07-21 17:24:00,1.684,1.684,1.6839,1.684,136300000.0
2006-07-21 17:25:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-07-21 17:26:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-07-21 17:27:00,1.6837,1.684,1.6836,1.6839,136300000.0
2006-07-21 17:28:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-07-21 17:29:00,1.6845,1.6846,1.6842,1.6842,136300000.0
2006-07-21 17:30:00,1.6843,1.6843,1.684,1.6841,136300000.0
2006-07-21 17:31:00,1.6842,1.6842,1.6838,1.6839,136300000.0
2006-07-21 17:32:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-07-21 17:33:00,1.6837,1.684,1.6837,1.6838,136300000.0
2006-07-21 17:34:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-07-21 17:35:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-07-21 17:36:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-07-21 17:37:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-07-21 17:38:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-07-21 17:39:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-07-21 17:40:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-07-21 17:41:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-07-21 17:42:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-07-21 17:43:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-07-21 17:44:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-07-21 17:45:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-07-21 17:46:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-07-21 17:47:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-07-21 17:48:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-07-21 17:49:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-07-21 17:50:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-07-21 17:51:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-07-21 17:52:00,1.6847,1.6851,1.6845,1.6851,136300000.0
2006-07-21 17:53:00,1.685,1.6853,1.6847,1.6853,136300000.0
2006-07-21 17:54:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-07-21 17:55:00,1.6853,1.6857,1.6852,1.6853,136300000.0
2006-07-21 17:56:00,1.6856,1.6856,1.6853,1.6854,136300000.0
2006-07-21 17:57:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-07-21 17:58:00,1.6854,1.6854,1.6845,1.6845,136300000.0
2006-07-21 17:59:00,1.6846,1.6847,1.6842,1.6842,136300000.0
2006-07-21 18:00:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-07-21 18:01:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-07-21 18:02:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-07-21 18:03:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-07-21 18:04:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-07-21 18:05:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-07-21 18:06:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-07-21 18:07:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-07-21 18:08:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-07-21 18:09:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-07-21 18:10:00,1.6847,1.6853,1.6847,1.6853,136300000.0
2006-07-21 18:11:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-07-21 18:12:00,1.6856,1.686,1.6856,1.686,136300000.0
2006-07-21 18:13:00,1.6862,1.6864,1.6859,1.6864,136300000.0
2006-07-21 18:14:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-07-21 18:15:00,1.6859,1.6859,1.6856,1.6859,136300000.0
2006-07-21 18:16:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-07-21 18:17:00,1.686,1.6861,1.6858,1.686,136300000.0
2006-07-21 18:18:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-07-21 18:19:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-07-21 18:20:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-07-21 18:21:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-07-21 18:22:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-07-21 18:23:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-07-21 18:24:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-07-21 18:25:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2006-07-21 18:26:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-07-21 18:27:00,1.6859,1.6861,1.6858,1.6858,136300000.0
2006-07-21 18:28:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-07-21 18:29:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-07-21 18:30:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-07-21 18:31:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-07-21 18:32:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-07-21 18:33:00,1.6858,1.6858,1.6851,1.6851,136300000.0
2006-07-21 18:34:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2006-07-21 18:35:00,1.6852,1.6854,1.685,1.685,136300000.0
2006-07-21 18:36:00,1.6848,1.6852,1.6847,1.6852,136300000.0
2006-07-21 18:37:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-07-21 18:38:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-07-21 18:40:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-07-21 18:41:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-07-21 18:42:00,1.685,1.685,1.6847,1.6849,136300000.0
2006-07-21 18:43:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-07-21 18:44:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-07-21 18:45:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-07-21 18:46:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-07-21 18:48:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-07-21 18:49:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-07-21 18:50:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-07-21 18:51:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-07-21 18:52:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-07-21 18:53:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-07-21 18:54:00,1.6847,1.6856,1.6847,1.6856,136300000.0
2006-07-21 18:55:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-07-21 18:56:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-07-21 18:57:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-07-21 18:58:00,1.6855,1.6855,1.6852,1.6853,136300000.0
2006-07-21 18:59:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-07-21 19:00:00,1.6854,1.6854,1.6849,1.6852,136300000.0
2006-07-21 19:01:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-07-21 19:02:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-07-21 19:03:00,1.6855,1.6857,1.6854,1.6854,136300000.0
2006-07-21 19:04:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-07-21 19:06:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-07-21 19:07:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2006-07-21 19:08:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-07-21 19:09:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-07-21 19:10:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-07-21 19:11:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-07-21 19:12:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-07-21 19:13:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-07-21 19:14:00,1.685,1.685,1.685,1.685,136300000.0
2006-07-21 19:15:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-07-21 19:16:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-07-21 19:17:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-07-21 19:18:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-07-21 19:19:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-07-21 19:20:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-07-21 19:21:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-07-21 19:22:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-07-21 19:23:00,1.6845,1.6849,1.6845,1.6849,136300000.0
2006-07-21 19:24:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-07-21 19:25:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-07-21 19:26:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-07-21 19:28:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-07-21 19:29:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-07-21 19:30:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-07-21 19:31:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-07-21 19:32:00,1.6853,1.6854,1.6851,1.6854,136300000.0
2006-07-21 19:33:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-07-21 19:34:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-07-21 19:36:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-07-21 19:37:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-07-21 19:38:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-07-21 19:39:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-07-21 19:40:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-07-21 19:41:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-07-21 19:42:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-07-21 19:43:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-07-21 19:45:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-07-21 19:46:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-07-21 19:47:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-07-21 19:48:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-07-21 19:49:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-07-21 19:50:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-07-21 19:51:00,1.685,1.685,1.685,1.685,136300000.0
2006-07-21 19:52:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-07-21 19:53:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-07-21 19:54:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-07-21 19:55:00,1.685,1.685,1.685,1.685,136300000.0
2006-07-21 19:56:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2006-07-21 19:57:00,1.685,1.685,1.6849,1.685,136300000.0
2006-07-21 19:58:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-07-21 19:59:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-07-21 20:00:00,1.6845,1.685,1.6845,1.6848,136300000.0
2006-07-21 20:01:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-07-21 20:02:00,1.6846,1.6853,1.6846,1.6851,136300000.0
2006-07-21 20:03:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-07-21 20:04:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-07-21 20:05:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-07-21 20:06:00,1.685,1.685,1.685,1.685,136300000.0
2006-07-21 20:07:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-07-21 20:08:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-07-21 20:09:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-07-21 20:10:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-07-21 20:11:00,1.6846,1.685,1.6846,1.685,136300000.0
2006-07-21 20:12:00,1.6849,1.6851,1.6848,1.6848,136300000.0
2006-07-21 20:13:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-07-21 20:14:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-07-21 20:15:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-21 20:16:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-07-21 20:17:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-07-21 20:18:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-07-21 20:19:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-07-21 20:20:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-07-21 20:21:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-07-21 20:22:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-07-21 20:23:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-07-21 20:24:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-07-21 20:25:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-07-21 20:26:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-07-21 20:27:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-21 20:28:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-07-21 20:29:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-07-21 20:30:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-07-21 20:31:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-07-21 20:32:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2006-07-21 20:33:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-07-21 20:34:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2006-07-21 20:35:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-07-21 20:36:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-21 20:37:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-07-21 20:38:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-07-21 20:39:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-07-21 20:40:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-07-21 20:41:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-07-21 20:42:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-07-21 20:43:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-21 20:44:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-07-21 20:45:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-07-21 20:46:00,1.6844,1.6846,1.6841,1.6845,136300000.0
2006-07-21 20:47:00,1.6846,1.685,1.6846,1.6849,136300000.0
2006-07-21 20:48:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-07-21 20:49:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-07-21 20:50:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-07-21 20:51:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-07-21 20:52:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-07-21 20:53:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-07-21 20:54:00,1.685,1.6853,1.6849,1.6852,136300000.0
2006-07-21 20:55:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2006-07-21 20:56:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-07-21 20:57:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-07-21 20:58:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-07-21 20:59:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-07-21 21:00:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-07-21 21:01:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-07-21 21:02:00,1.685,1.685,1.685,1.685,136300000.0
2006-07-21 21:03:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-07-21 21:04:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-07-21 21:05:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-07-21 21:06:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-07-21 21:07:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-07-21 21:08:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-07-21 21:09:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-07-21 21:10:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-07-21 21:11:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-07-21 21:12:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-07-21 21:13:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-07-21 21:14:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-07-21 21:15:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-07-21 21:16:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-07-21 21:17:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-07-21 21:18:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-07-21 21:19:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-07-21 21:20:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-07-21 21:21:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-07-21 21:22:00,1.6857,1.6857,1.6853,1.6857,136300000.0
2006-07-21 21:23:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-07-21 21:24:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-07-21 21:25:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-07-21 21:26:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-07-21 21:27:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2006-07-21 21:30:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-07-21 21:31:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-07-21 21:32:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-07-21 21:33:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-07-21 21:34:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-07-21 21:35:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-07-21 21:36:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-07-21 21:37:00,1.6855,1.686,1.6855,1.6858,136300000.0
2006-07-21 21:39:00,1.6857,1.6863,1.6856,1.6863,136300000.0
2006-07-21 21:40:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-07-21 21:41:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-07-21 21:42:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-07-21 21:43:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-07-21 21:44:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-07-21 21:45:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-07-21 21:46:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-07-21 21:47:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-07-21 21:48:00,1.6864,1.6869,1.6864,1.6868,136300000.0
2006-07-21 21:49:00,1.687,1.687,1.687,1.687,136300000.0
2006-07-21 21:50:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-07-21 21:51:00,1.687,1.687,1.6867,1.6868,136300000.0
2006-07-21 21:52:00,1.6869,1.6872,1.6868,1.687,136300000.0
2006-07-21 21:53:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-07-21 21:54:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-07-21 21:55:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-07-21 21:56:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-07-21 21:57:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-07-21 21:59:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-07-21 22:00:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-07-21 22:01:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-07-21 22:02:00,1.687,1.687,1.6867,1.6868,136300000.0
2006-07-21 22:03:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-07-21 22:04:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-07-21 22:05:00,1.687,1.6872,1.6869,1.6869,136300000.0
2006-07-21 22:06:00,1.687,1.687,1.687,1.687,136300000.0
2006-07-21 22:07:00,1.6869,1.6871,1.6867,1.6871,136300000.0
2006-07-21 22:08:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-07-21 22:09:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-07-21 22:11:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-07-21 22:12:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-07-21 22:13:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-07-21 22:14:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-07-21 22:15:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-07-21 22:16:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-07-21 22:17:00,1.6863,1.6864,1.6856,1.6856,136300000.0
2006-07-21 22:18:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-07-21 22:19:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-07-21 22:20:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-07-21 22:21:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-07-21 22:22:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-07-21 22:23:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-07-21 22:24:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-07-21 22:25:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-07-21 22:26:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-07-21 22:27:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-07-21 22:28:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-07-21 22:29:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-07-21 22:30:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-07-21 22:31:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-07-21 22:32:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-07-21 22:33:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-07-21 22:34:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-07-21 22:36:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-07-21 22:37:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-07-21 22:38:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-07-21 22:39:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-07-21 22:40:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-07-21 22:41:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-07-21 22:42:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-07-21 22:43:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2006-07-21 22:44:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-07-21 22:45:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-07-21 22:46:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2006-07-21 22:47:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-07-21 22:48:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-07-21 22:49:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-07-21 22:50:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-07-21 22:51:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-07-21 22:52:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-07-21 22:53:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-07-21 22:54:00,1.687,1.687,1.6869,1.687,136300000.0
2006-07-21 22:55:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-07-21 22:56:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-07-21 22:57:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-07-21 22:58:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-07-21 22:59:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-07-24 00:00:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-07-24 00:01:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-07-24 00:02:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-07-24 00:03:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-07-24 00:04:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-07-24 00:06:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2006-07-24 00:07:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-07-24 00:08:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-07-24 00:09:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-07-24 00:10:00,1.6877,1.6878,1.6875,1.6877,136300000.0
2006-07-24 00:11:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-07-24 00:12:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-07-24 00:13:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-07-24 00:14:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-07-24 00:15:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-07-24 00:16:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-07-24 00:17:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-07-24 00:18:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-07-24 00:19:00,1.688,1.688,1.688,1.688,136300000.0
2006-07-24 00:20:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-07-24 00:21:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-07-24 00:22:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-07-24 00:23:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-07-24 00:24:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-07-24 00:25:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-07-24 00:26:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-07-24 00:27:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-07-24 00:28:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-07-24 00:30:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-07-24 00:31:00,1.6872,1.6875,1.6872,1.6872,136300000.0
2006-07-24 00:32:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-07-24 00:33:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2006-07-24 00:34:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-07-24 00:35:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-07-24 00:36:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-07-24 00:37:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-07-24 00:38:00,1.6877,1.6882,1.6877,1.688,136300000.0
2006-07-24 00:39:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-07-24 00:40:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-07-24 00:41:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2006-07-24 00:42:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-07-24 00:43:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-07-24 00:45:00,1.6888,1.6888,1.6885,1.6887,136300000.0
2006-07-24 00:46:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-07-24 00:47:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-07-24 00:48:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-07-24 00:49:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-07-24 00:50:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-07-24 00:51:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-07-24 00:53:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-07-24 00:54:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-07-24 00:55:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-07-24 00:56:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-07-24 00:57:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-07-24 00:58:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2006-07-24 00:59:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-07-24 01:00:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-07-24 01:01:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-07-24 01:02:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-07-24 01:03:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-07-24 01:04:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-07-24 01:05:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-24 01:06:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-07-24 01:07:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-07-24 01:08:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-07-24 01:10:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-07-24 01:11:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-07-24 01:12:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-07-24 01:14:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-07-24 01:15:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-07-24 01:16:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-07-24 01:17:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-07-24 01:18:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-07-24 01:19:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-07-24 01:20:00,1.6885,1.6887,1.6884,1.6886,136300000.0
2006-07-24 01:21:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-07-24 01:22:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-07-24 01:23:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-24 01:24:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-07-24 01:26:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-07-24 01:27:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-07-24 01:29:00,1.688,1.688,1.688,1.688,136300000.0
2006-07-24 01:30:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-07-24 01:31:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-07-24 01:32:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-07-24 01:33:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-07-24 01:34:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-07-24 01:35:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-07-24 01:36:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-07-24 01:37:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-07-24 01:38:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-07-24 01:39:00,1.688,1.688,1.6879,1.688,136300000.0
2006-07-24 01:40:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-07-24 01:41:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-07-24 01:42:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-07-24 01:43:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-07-24 01:44:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-07-24 01:45:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-07-24 01:46:00,1.6883,1.6885,1.6882,1.6884,136300000.0
2006-07-24 01:47:00,1.6883,1.6886,1.6883,1.6883,136300000.0
2006-07-24 01:48:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-07-24 01:49:00,1.688,1.688,1.688,1.688,136300000.0
2006-07-24 01:50:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-07-24 01:51:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-07-24 01:52:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-07-24 01:53:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-07-24 01:54:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-07-24 01:55:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-07-24 01:56:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-07-24 01:57:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-07-24 01:58:00,1.6875,1.6876,1.6873,1.6876,136300000.0
2006-07-24 01:59:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-07-24 02:00:00,1.6876,1.6876,1.6858,1.6858,136300000.0
2006-07-24 02:01:00,1.6859,1.6862,1.6859,1.686,136300000.0
2006-07-24 02:02:00,1.6863,1.6868,1.6863,1.6867,136300000.0
2006-07-24 02:03:00,1.6864,1.6865,1.6855,1.6855,136300000.0
2006-07-24 02:04:00,1.6859,1.6861,1.6857,1.686,136300000.0
2006-07-24 02:05:00,1.6865,1.6868,1.686,1.6861,136300000.0
2006-07-24 02:06:00,1.686,1.6862,1.6857,1.6861,136300000.0
2006-07-24 02:07:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-07-24 02:08:00,1.686,1.6862,1.6857,1.6861,136300000.0
2006-07-24 02:09:00,1.6862,1.6864,1.6862,1.6862,136300000.0
2006-07-24 02:10:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-07-24 02:11:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-07-24 02:12:00,1.686,1.6861,1.686,1.686,136300000.0
2006-07-24 02:13:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-07-24 02:14:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-07-24 02:15:00,1.6859,1.6859,1.6854,1.6854,136300000.0
2006-07-24 02:16:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-07-24 02:17:00,1.6857,1.6857,1.6851,1.6851,136300000.0
2006-07-24 02:18:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-07-24 02:19:00,1.6858,1.6858,1.6854,1.6855,136300000.0
2006-07-24 02:20:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-07-24 02:21:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-07-24 02:22:00,1.686,1.6861,1.686,1.686,136300000.0
2006-07-24 02:23:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-07-24 02:24:00,1.686,1.686,1.686,1.686,136300000.0
2006-07-24 02:25:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-07-24 02:26:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-07-24 02:27:00,1.6861,1.6861,1.6856,1.686,136300000.0
2006-07-24 02:28:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-07-24 02:29:00,1.6857,1.6859,1.6855,1.6858,136300000.0
2006-07-24 02:30:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-07-24 02:32:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-07-24 02:33:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-07-24 02:34:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-07-24 02:35:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-07-24 02:36:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-07-24 02:37:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-07-24 02:38:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-07-24 02:39:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-07-24 02:40:00,1.6858,1.6862,1.6858,1.6861,136300000.0
2006-07-24 02:41:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-07-24 02:42:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-07-24 02:43:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-07-24 02:44:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-07-24 02:45:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-07-24 02:46:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2006-07-24 02:47:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-07-24 02:48:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-07-24 02:49:00,1.6869,1.6869,1.6861,1.6861,136300000.0
2006-07-24 02:50:00,1.6862,1.6862,1.6859,1.686,136300000.0
2006-07-24 02:51:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-07-24 02:52:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-07-24 02:53:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-07-24 02:54:00,1.6865,1.6865,1.6861,1.6861,136300000.0
2006-07-24 02:55:00,1.686,1.6861,1.686,1.686,136300000.0
2006-07-24 02:56:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-07-24 02:57:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-07-24 02:58:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-07-24 02:59:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-07-24 03:00:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-07-24 03:01:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-07-24 03:02:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-07-24 03:03:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-07-24 03:04:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-07-24 03:05:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-07-24 03:06:00,1.6857,1.6858,1.6852,1.6852,136300000.0
2006-07-24 03:07:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-07-24 03:08:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-07-24 03:09:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-07-24 03:10:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2006-07-24 03:11:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-07-24 03:12:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-07-24 03:13:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-07-24 03:14:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-07-24 03:15:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-07-24 03:16:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-07-24 03:17:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-07-24 03:18:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-07-24 03:19:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-07-24 03:20:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-07-24 03:21:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-07-24 03:22:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-07-24 03:23:00,1.6844,1.685,1.6842,1.6849,136300000.0
2006-07-24 03:24:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-07-24 03:25:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-07-24 03:26:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2006-07-24 03:27:00,1.6844,1.6845,1.6836,1.6836,136300000.0
2006-07-24 03:28:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-07-24 03:29:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-07-24 03:30:00,1.6842,1.6842,1.6826,1.6826,136300000.0
2006-07-24 03:31:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-07-24 03:32:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-07-24 03:33:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-07-24 03:34:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-07-24 03:35:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-07-24 03:36:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-07-24 03:37:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-07-24 03:38:00,1.6832,1.6834,1.683,1.6833,136300000.0
2006-07-24 03:39:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-07-24 03:40:00,1.684,1.6842,1.6839,1.6841,136300000.0
2006-07-24 03:41:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-07-24 03:42:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2006-07-24 03:43:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-07-24 03:44:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-07-24 03:45:00,1.6841,1.6843,1.684,1.6841,136300000.0
2006-07-24 03:46:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-07-24 03:47:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-07-24 03:48:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-07-24 03:49:00,1.6845,1.6845,1.684,1.6841,136300000.0
2006-07-24 03:50:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-07-24 03:51:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-07-24 03:52:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-07-24 03:53:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-07-24 03:54:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-07-24 03:55:00,1.684,1.684,1.6835,1.6838,136300000.0
2006-07-24 03:56:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-07-24 03:57:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-07-24 03:58:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-07-24 03:59:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-07-24 04:00:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-07-24 04:01:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-07-24 04:02:00,1.6838,1.6839,1.6836,1.6837,136300000.0
2006-07-24 04:03:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-07-24 04:04:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-07-24 04:05:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-07-24 04:06:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-07-24 04:07:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-07-24 04:08:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-07-24 04:09:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-07-24 04:10:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-07-24 04:11:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-07-24 04:12:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-07-24 04:13:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-07-24 04:14:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-07-24 04:15:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-07-24 04:16:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-07-24 04:17:00,1.6838,1.684,1.6837,1.6838,136300000.0
2006-07-24 04:18:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-07-24 04:19:00,1.6838,1.6841,1.6838,1.684,136300000.0
2006-07-24 04:20:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-07-24 04:21:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-07-24 04:22:00,1.6839,1.684,1.6836,1.6836,136300000.0
2006-07-24 04:23:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-07-24 04:24:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-07-24 04:25:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-07-24 04:26:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-07-24 04:27:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-07-24 04:28:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-07-24 04:29:00,1.6834,1.6834,1.6831,1.6833,136300000.0
2006-07-24 04:30:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-07-24 04:31:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-07-24 04:32:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-07-24 04:33:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-07-24 04:34:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-07-24 04:35:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-07-24 04:37:00,1.6833,1.6835,1.6832,1.6832,136300000.0
2006-07-24 04:38:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-07-24 04:39:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-07-24 04:40:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-07-24 04:42:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-07-24 04:43:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-07-24 04:44:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-07-24 04:45:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-07-24 04:46:00,1.6831,1.6834,1.683,1.6832,136300000.0
2006-07-24 04:47:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-07-24 04:48:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-07-24 04:49:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-07-24 04:50:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-07-24 04:51:00,1.6831,1.6832,1.6829,1.683,136300000.0
2006-07-24 04:52:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-07-24 04:53:00,1.6829,1.683,1.6828,1.683,136300000.0
2006-07-24 04:54:00,1.6829,1.683,1.6827,1.6828,136300000.0
2006-07-24 04:55:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-07-24 04:56:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-07-24 04:57:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-07-24 04:58:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-07-24 05:00:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-07-24 05:01:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-07-24 05:02:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-07-24 05:03:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-07-24 05:04:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-07-24 05:05:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-07-24 05:06:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-07-24 05:07:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-07-24 05:08:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-07-24 05:09:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-07-24 05:10:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-07-24 05:12:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-07-24 05:13:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-07-24 05:14:00,1.6821,1.6823,1.682,1.6822,136300000.0
2006-07-24 05:16:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-07-24 05:17:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-07-24 05:18:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-24 05:19:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-24 05:20:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-24 05:21:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-24 05:22:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-24 05:23:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-24 05:24:00,1.682,1.682,1.6819,1.682,136300000.0
2006-07-24 05:26:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-07-24 05:28:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-24 05:29:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-24 05:30:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-24 05:32:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-24 05:33:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-07-24 05:34:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-07-24 05:35:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-07-24 05:36:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-24 05:39:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-24 05:40:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-07-24 05:41:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-24 05:42:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-24 05:43:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-07-24 05:44:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-07-24 05:45:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-24 05:46:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-24 05:47:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-24 05:48:00,1.682,1.682,1.6819,1.682,136300000.0
2006-07-24 05:49:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-24 05:50:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-07-24 05:51:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-07-24 05:52:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-07-24 05:53:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-24 05:54:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-24 05:55:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-07-24 05:56:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-24 05:57:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-24 05:58:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-24 06:00:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-07-24 06:01:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-24 06:02:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-24 06:03:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-07-24 06:04:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-24 06:05:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-24 06:06:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-24 06:07:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-24 06:08:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-24 06:09:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-24 06:10:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-07-24 06:11:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-07-24 06:13:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-24 06:14:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-24 06:15:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-24 06:16:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2006-07-24 06:17:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-07-24 06:18:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-07-24 06:19:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-07-24 06:20:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-07-24 06:21:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-07-24 06:22:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2006-07-24 06:23:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-07-24 06:24:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-24 06:25:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-07-24 06:26:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-07-24 06:28:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-07-24 06:29:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-24 06:30:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2006-07-24 06:31:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-07-24 06:32:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-07-24 06:33:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-07-24 06:34:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-07-24 06:35:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-24 06:36:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-24 06:37:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-07-24 06:38:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-07-24 06:39:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-24 06:40:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-07-24 06:41:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-07-24 06:43:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-24 06:44:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-07-24 06:45:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-07-24 06:46:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-24 06:47:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-24 06:48:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-24 06:49:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-07-24 06:50:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-07-24 06:51:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-07-24 06:52:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-07-24 06:53:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-07-24 06:55:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-24 06:57:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-24 06:59:00,1.6825,1.6825,1.682,1.682,136300000.0
2006-07-24 07:00:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-07-24 07:01:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-07-24 07:02:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-24 07:03:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-07-24 07:04:00,1.682,1.682,1.682,1.682,136300000.0
2006-07-24 07:05:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-24 07:06:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-24 07:07:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-07-24 07:08:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-24 07:09:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-07-24 07:10:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-24 07:11:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-07-24 07:12:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-24 07:13:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-07-24 07:14:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-24 07:15:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-07-24 07:16:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-07-24 07:17:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-07-24 07:18:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-24 07:19:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-07-24 07:20:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-07-24 07:21:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-07-24 07:22:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-24 07:23:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2006-07-24 07:24:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-24 07:25:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-07-24 07:26:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-24 07:27:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-07-24 07:28:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-07-24 07:29:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-24 07:30:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-07-24 07:31:00,1.6821,1.6821,1.6812,1.6812,136300000.0
2006-07-24 07:32:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-07-24 07:33:00,1.6812,1.6812,1.6803,1.6803,136300000.0
2006-07-24 07:34:00,1.6804,1.6804,1.6799,1.6799,136300000.0
2006-07-24 07:35:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-07-24 07:36:00,1.68,1.6804,1.68,1.6803,136300000.0
2006-07-24 07:37:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-07-24 07:38:00,1.6805,1.6811,1.6805,1.6809,136300000.0
2006-07-24 07:39:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-07-24 07:40:00,1.681,1.6811,1.681,1.681,136300000.0
2006-07-24 07:41:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-07-24 07:42:00,1.681,1.6811,1.6808,1.681,136300000.0
2006-07-24 07:43:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-07-24 07:44:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-07-24 07:45:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-07-24 07:46:00,1.6809,1.6818,1.6808,1.6817,136300000.0
2006-07-24 07:47:00,1.6816,1.6819,1.6814,1.6818,136300000.0
2006-07-24 07:48:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-07-24 07:49:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-07-24 07:50:00,1.6817,1.6817,1.6812,1.6813,136300000.0
2006-07-24 07:51:00,1.6811,1.6819,1.6811,1.6816,136300000.0
2006-07-24 07:52:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2006-07-24 07:53:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-07-24 07:54:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-07-24 07:55:00,1.682,1.6821,1.6817,1.6817,136300000.0
2006-07-24 07:56:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-07-24 07:57:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-07-24 07:58:00,1.6825,1.6825,1.6818,1.682,136300000.0
2006-07-24 07:59:00,1.6819,1.6825,1.6819,1.6823,136300000.0
2006-07-24 08:00:00,1.6826,1.6828,1.682,1.682,136300000.0
2006-07-24 08:01:00,1.6819,1.682,1.6815,1.6816,136300000.0
2006-07-24 08:02:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2006-07-24 08:03:00,1.6814,1.6814,1.681,1.6811,136300000.0
2006-07-24 08:04:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-07-24 08:05:00,1.6812,1.6814,1.6811,1.6811,136300000.0
2006-07-24 08:06:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2006-07-24 08:07:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-07-24 08:08:00,1.6812,1.6818,1.6812,1.6816,136300000.0
2006-07-24 08:09:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-07-24 08:10:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-07-24 08:11:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-07-24 08:12:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-07-24 08:13:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-07-24 08:14:00,1.682,1.682,1.6817,1.682,136300000.0
2006-07-24 08:15:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-07-24 08:16:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-24 08:18:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-07-24 08:20:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2006-07-24 08:21:00,1.6822,1.6822,1.6819,1.6822,136300000.0
2006-07-24 08:22:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-07-24 08:23:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-07-24 08:24:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-07-24 08:25:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-07-24 08:26:00,1.6817,1.6819,1.6816,1.6817,136300000.0
2006-07-24 08:27:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-07-24 08:28:00,1.6818,1.6821,1.6817,1.6818,136300000.0
2006-07-24 08:29:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-07-24 08:30:00,1.6818,1.6818,1.6812,1.6813,136300000.0
2006-07-24 08:31:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-07-24 08:32:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-07-24 08:33:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2006-07-24 08:34:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-07-24 08:35:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-07-24 08:36:00,1.6815,1.6819,1.6814,1.6819,136300000.0
2006-07-24 08:37:00,1.6821,1.6822,1.6817,1.6817,136300000.0
2006-07-24 08:38:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-07-24 08:39:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-07-24 08:40:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-07-24 08:41:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-07-24 08:42:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-07-24 08:43:00,1.6826,1.6827,1.6819,1.6819,136300000.0
2006-07-24 08:44:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-24 08:45:00,1.6819,1.6824,1.6819,1.6823,136300000.0
2006-07-24 08:46:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-07-24 08:47:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-07-24 08:48:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-07-24 08:49:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-07-24 08:50:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-07-24 08:51:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-07-24 08:52:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-07-24 08:53:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-07-24 08:54:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-07-24 08:55:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-07-24 08:56:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2006-07-24 08:57:00,1.682,1.6821,1.682,1.682,136300000.0
2006-07-24 08:58:00,1.6819,1.6819,1.6814,1.6814,136300000.0
2006-07-24 08:59:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-07-24 09:00:00,1.6811,1.6811,1.6805,1.6805,136300000.0
2006-07-24 09:01:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-07-24 09:02:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-07-24 09:03:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-07-24 09:04:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-07-24 09:05:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-07-24 09:06:00,1.6817,1.6821,1.6817,1.682,136300000.0
2006-07-24 09:07:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-07-24 09:08:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-07-24 09:09:00,1.682,1.6821,1.6818,1.6819,136300000.0
2006-07-24 09:10:00,1.6817,1.6824,1.6817,1.6823,136300000.0
2006-07-24 09:11:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-07-24 09:12:00,1.6825,1.6828,1.6825,1.6825,136300000.0
2006-07-24 09:13:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-07-24 09:14:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-07-24 09:15:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-07-24 09:16:00,1.6823,1.6827,1.6822,1.6824,136300000.0
2006-07-24 09:17:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-07-24 09:18:00,1.6828,1.6831,1.6828,1.6829,136300000.0
2006-07-24 09:19:00,1.683,1.683,1.6826,1.6827,136300000.0
2006-07-24 09:20:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-07-24 09:21:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-07-24 09:22:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-07-24 09:23:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-07-24 09:24:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2006-07-24 09:25:00,1.6814,1.6814,1.6805,1.6806,136300000.0
2006-07-24 09:26:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-07-24 09:27:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-07-24 09:28:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-07-24 09:29:00,1.6809,1.681,1.6803,1.6805,136300000.0
2006-07-24 09:31:00,1.6804,1.6809,1.6804,1.6808,136300000.0
2006-07-24 09:32:00,1.6809,1.681,1.6806,1.6809,136300000.0
2006-07-24 09:33:00,1.6808,1.6809,1.6805,1.6805,136300000.0
2006-07-24 09:34:00,1.6804,1.6804,1.6801,1.6803,136300000.0
2006-07-24 09:35:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-07-24 09:36:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-07-24 09:37:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-07-24 09:38:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-07-24 09:39:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-07-24 09:40:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-07-24 09:41:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-07-24 09:42:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-07-24 09:43:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-07-24 09:44:00,1.68,1.6803,1.68,1.6802,136300000.0
2006-07-24 09:45:00,1.6804,1.6807,1.6803,1.6806,136300000.0
2006-07-24 09:46:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-07-24 09:47:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-07-24 09:48:00,1.6801,1.6802,1.6792,1.6792,136300000.0
2006-07-24 09:49:00,1.6793,1.6798,1.6793,1.6798,136300000.0
2006-07-24 09:50:00,1.6799,1.6799,1.6793,1.6796,136300000.0
2006-07-24 09:51:00,1.6795,1.6797,1.6794,1.6797,136300000.0
2006-07-24 09:52:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2006-07-24 09:53:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-07-24 09:54:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-07-24 09:55:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-07-24 09:56:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-07-24 09:57:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-07-24 09:58:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-07-24 09:59:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-07-24 10:00:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-07-24 10:01:00,1.6792,1.6796,1.6792,1.6795,136300000.0
2006-07-24 10:02:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-07-24 10:03:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2006-07-24 10:04:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-07-24 10:05:00,1.6798,1.6798,1.6793,1.6796,136300000.0
2006-07-24 10:06:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-07-24 10:07:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-07-24 10:08:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-07-24 10:09:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-07-24 10:10:00,1.6797,1.68,1.6797,1.6799,136300000.0
2006-07-24 10:11:00,1.6798,1.6798,1.6791,1.6791,136300000.0
2006-07-24 10:12:00,1.679,1.6794,1.6789,1.6794,136300000.0
2006-07-24 10:13:00,1.6793,1.6797,1.6793,1.6794,136300000.0
2006-07-24 10:14:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-07-24 10:15:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-07-24 10:16:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-07-24 10:17:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-07-24 10:18:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-07-24 10:19:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2006-07-24 10:20:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-07-24 10:21:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2006-07-24 10:22:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-07-24 10:23:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-07-24 10:24:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2006-07-24 10:25:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-07-24 10:26:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-07-24 10:27:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2006-07-24 10:28:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-07-24 10:29:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-07-24 10:30:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-07-24 10:31:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-07-24 10:32:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-07-24 10:33:00,1.6793,1.6793,1.6788,1.6789,136300000.0
2006-07-24 10:34:00,1.6788,1.679,1.6787,1.6787,136300000.0
2006-07-24 10:35:00,1.6788,1.6788,1.6785,1.6787,136300000.0
2006-07-24 10:36:00,1.6786,1.679,1.6786,1.6789,136300000.0
2006-07-24 10:37:00,1.6788,1.6788,1.6783,1.6784,136300000.0
2006-07-24 10:38:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2006-07-24 10:39:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-07-24 10:40:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-07-24 10:41:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2006-07-24 10:42:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-07-24 10:43:00,1.6785,1.6788,1.6784,1.6786,136300000.0
2006-07-24 10:44:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-07-24 10:45:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-07-24 10:46:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-07-24 10:47:00,1.6781,1.6782,1.6777,1.6777,136300000.0
2006-07-24 10:48:00,1.6779,1.6784,1.6779,1.6782,136300000.0
2006-07-24 10:49:00,1.6789,1.6789,1.6784,1.6785,136300000.0
2006-07-24 10:50:00,1.6786,1.6789,1.6786,1.6787,136300000.0
2006-07-24 10:51:00,1.6786,1.6789,1.6785,1.6789,136300000.0
2006-07-24 10:52:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-07-24 10:53:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-07-24 10:54:00,1.679,1.6791,1.679,1.679,136300000.0
2006-07-24 10:55:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-07-24 10:56:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2006-07-24 10:57:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-07-24 10:58:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-07-24 10:59:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-07-24 11:00:00,1.6794,1.6794,1.6788,1.6789,136300000.0
2006-07-24 11:01:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-07-24 11:02:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-07-24 11:03:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-07-24 11:04:00,1.6789,1.679,1.6782,1.6782,136300000.0
2006-07-24 11:05:00,1.678,1.6783,1.678,1.6782,136300000.0
2006-07-24 11:06:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-07-24 11:07:00,1.6783,1.6783,1.6778,1.6778,136300000.0
2006-07-24 11:08:00,1.6779,1.678,1.6778,1.678,136300000.0
2006-07-24 11:09:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2006-07-24 11:10:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-07-24 11:11:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-07-24 11:12:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-07-24 11:13:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-07-24 11:14:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-07-24 11:15:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-07-24 11:16:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-07-24 11:17:00,1.6784,1.6789,1.6784,1.6788,136300000.0
2006-07-24 11:18:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-07-24 11:19:00,1.6783,1.6784,1.678,1.6782,136300000.0
2006-07-24 11:20:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-07-24 11:21:00,1.678,1.6785,1.678,1.6785,136300000.0
2006-07-24 11:22:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2006-07-24 11:23:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-07-24 11:24:00,1.6786,1.6787,1.6781,1.6784,136300000.0
2006-07-24 11:25:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-07-24 11:26:00,1.6784,1.6787,1.6783,1.6785,136300000.0
2006-07-24 11:27:00,1.6788,1.6788,1.6784,1.6785,136300000.0
2006-07-24 11:28:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2006-07-24 11:29:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-07-24 11:30:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-07-24 11:31:00,1.6787,1.6791,1.6786,1.6789,136300000.0
2006-07-24 11:32:00,1.6787,1.679,1.6787,1.6788,136300000.0
2006-07-24 11:33:00,1.6787,1.6789,1.6784,1.6788,136300000.0
2006-07-24 11:34:00,1.6787,1.6791,1.6787,1.6788,136300000.0
2006-07-24 11:35:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-07-24 11:36:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2006-07-24 11:37:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-07-24 11:38:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-07-24 11:39:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-07-24 11:40:00,1.6785,1.6786,1.6783,1.6784,136300000.0
2006-07-24 11:41:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-07-24 11:42:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-07-24 11:43:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-07-24 11:44:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-07-24 11:45:00,1.6783,1.6785,1.6782,1.6783,136300000.0
2006-07-24 11:46:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-07-24 11:47:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-07-24 11:48:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-07-24 11:49:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-07-24 11:50:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-07-24 11:52:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-07-24 11:53:00,1.6788,1.6794,1.6787,1.6794,136300000.0
2006-07-24 11:54:00,1.6795,1.6797,1.6794,1.6797,136300000.0
2006-07-24 11:55:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-07-24 11:56:00,1.6802,1.6811,1.6802,1.6809,136300000.0
2006-07-24 11:57:00,1.681,1.6811,1.6805,1.6805,136300000.0
2006-07-24 11:58:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-07-24 11:59:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-07-24 12:00:00,1.6801,1.6801,1.6796,1.6796,136300000.0
2006-07-24 12:01:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-07-24 12:02:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-07-24 12:03:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-07-24 12:04:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-07-24 12:05:00,1.6797,1.6797,1.6791,1.6791,136300000.0
2006-07-24 12:06:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-07-24 12:07:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-07-24 12:08:00,1.679,1.679,1.6785,1.6785,136300000.0
2006-07-24 12:09:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-07-24 12:10:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-07-24 12:11:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-07-24 12:12:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-07-24 12:13:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-07-24 12:14:00,1.6786,1.6793,1.6786,1.6792,136300000.0
2006-07-24 12:15:00,1.6793,1.6793,1.6788,1.679,136300000.0
2006-07-24 12:16:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-07-24 12:17:00,1.679,1.6791,1.679,1.679,136300000.0
2006-07-24 12:18:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-07-24 12:19:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-07-24 12:20:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-07-24 12:21:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-07-24 12:22:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-07-24 12:23:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-07-24 12:24:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-07-24 12:25:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-07-24 12:26:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-07-24 12:27:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-07-24 12:28:00,1.6782,1.6782,1.6779,1.6782,136300000.0
2006-07-24 12:29:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-07-24 12:30:00,1.6782,1.6783,1.678,1.678,136300000.0
2006-07-24 12:31:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-07-24 12:32:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-07-24 12:33:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-07-24 12:34:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-07-24 12:35:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-07-24 12:36:00,1.6787,1.6787,1.6781,1.6781,136300000.0
2006-07-24 12:37:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-07-24 12:38:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-07-24 12:39:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-07-24 12:40:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-07-24 12:41:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-07-24 12:42:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-07-24 12:43:00,1.6777,1.6781,1.6777,1.6779,136300000.0
2006-07-24 12:44:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-07-24 12:45:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-07-24 12:46:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-07-24 12:47:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-07-24 12:48:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-24 12:49:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-07-24 12:51:00,1.6785,1.6787,1.6783,1.6784,136300000.0
2006-07-24 12:52:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-07-24 12:53:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-07-24 12:54:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-07-24 12:55:00,1.6782,1.6786,1.6781,1.6786,136300000.0
2006-07-24 12:56:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-07-24 12:57:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-07-24 12:58:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-07-24 12:59:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-07-24 13:00:00,1.6785,1.6787,1.6783,1.6783,136300000.0
2006-07-24 13:01:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-07-24 13:02:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-07-24 13:03:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-07-24 13:04:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-07-24 13:05:00,1.678,1.6782,1.678,1.678,136300000.0
2006-07-24 13:06:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-07-24 13:07:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2006-07-24 13:08:00,1.678,1.6784,1.678,1.6782,136300000.0
2006-07-24 13:09:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-24 13:10:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-07-24 13:11:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-07-24 13:12:00,1.6782,1.6782,1.6777,1.6779,136300000.0
2006-07-24 13:13:00,1.678,1.6782,1.6778,1.6778,136300000.0
2006-07-24 13:14:00,1.6777,1.6778,1.6774,1.6774,136300000.0
2006-07-24 13:15:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-07-24 13:16:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-07-24 13:17:00,1.678,1.678,1.6773,1.6774,136300000.0
2006-07-24 13:18:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2006-07-24 13:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-07-24 13:20:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-07-24 13:21:00,1.6771,1.6773,1.677,1.677,136300000.0
2006-07-24 13:22:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-07-24 13:23:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-07-24 13:24:00,1.6769,1.6774,1.6769,1.6773,136300000.0
2006-07-24 13:25:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-07-24 13:26:00,1.6773,1.6773,1.677,1.6772,136300000.0
2006-07-24 13:27:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-07-24 13:28:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-07-24 13:29:00,1.6776,1.6777,1.6774,1.6774,136300000.0
2006-07-24 13:30:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2006-07-24 13:31:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-07-24 13:32:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-07-24 13:33:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-07-24 13:34:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-07-24 13:35:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-07-24 13:36:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-07-24 13:37:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-07-24 13:38:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2006-07-24 13:39:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-07-24 13:40:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-07-24 13:41:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-07-24 13:42:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-07-24 13:43:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-07-24 13:44:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-07-24 13:45:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-07-24 13:46:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-07-24 13:47:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-07-24 13:48:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-07-24 13:49:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-07-24 13:51:00,1.6776,1.6777,1.6774,1.6774,136300000.0
2006-07-24 13:52:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-07-24 13:53:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-07-24 13:54:00,1.6774,1.6777,1.6774,1.6776,136300000.0
2006-07-24 13:55:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-07-24 13:56:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-07-24 13:57:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2006-07-24 13:58:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2006-07-24 13:59:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2006-07-24 14:00:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-07-24 14:01:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-07-24 14:02:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-07-24 14:03:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-07-24 14:04:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-07-24 14:05:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-07-24 14:07:00,1.6772,1.6774,1.6769,1.6769,136300000.0
2006-07-24 14:08:00,1.6768,1.6768,1.6762,1.6766,136300000.0
2006-07-24 14:09:00,1.6767,1.6768,1.6764,1.6766,136300000.0
2006-07-24 14:10:00,1.6763,1.6763,1.6757,1.6757,136300000.0
2006-07-24 14:11:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-07-24 14:12:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-07-24 14:13:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-07-24 14:14:00,1.6763,1.6767,1.6763,1.6766,136300000.0
2006-07-24 14:15:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-07-24 14:16:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-07-24 14:17:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-07-24 14:18:00,1.677,1.6774,1.677,1.6774,136300000.0
2006-07-24 14:19:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-07-24 14:20:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-07-24 14:21:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-07-24 14:22:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2006-07-24 14:23:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-07-24 14:24:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-07-24 14:25:00,1.6772,1.6773,1.677,1.677,136300000.0
2006-07-24 14:26:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2006-07-24 14:27:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-07-24 14:28:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-07-24 14:29:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-07-24 14:30:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-07-24 14:31:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-07-24 14:32:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-07-24 14:33:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-07-24 14:34:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2006-07-24 14:35:00,1.6764,1.6769,1.6762,1.6768,136300000.0
2006-07-24 14:36:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-07-24 14:37:00,1.6771,1.6773,1.677,1.6772,136300000.0
2006-07-24 14:38:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-07-24 14:39:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-07-24 14:40:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-07-24 14:41:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-07-24 14:42:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-07-24 14:43:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-07-24 14:44:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2006-07-24 14:45:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-07-24 14:46:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-07-24 14:47:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-07-24 14:48:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-07-24 14:49:00,1.6757,1.6757,1.6752,1.6753,136300000.0
2006-07-24 14:50:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-07-24 14:51:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-07-24 14:52:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-07-24 14:53:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-07-24 14:54:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-07-24 14:55:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-07-24 14:56:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-07-24 14:57:00,1.6755,1.6757,1.6754,1.6754,136300000.0
2006-07-24 14:58:00,1.6757,1.6759,1.6754,1.6754,136300000.0
2006-07-24 14:59:00,1.6755,1.6755,1.6749,1.6749,136300000.0
2006-07-24 15:00:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-07-24 15:01:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2006-07-24 15:02:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-07-24 15:03:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-07-24 15:04:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-07-24 15:05:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-07-24 15:06:00,1.6749,1.6749,1.6742,1.6746,136300000.0
2006-07-24 15:07:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2006-07-24 15:08:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-07-24 15:09:00,1.6747,1.6751,1.6747,1.6751,136300000.0
2006-07-24 15:10:00,1.6752,1.6756,1.675,1.6755,136300000.0
2006-07-24 15:11:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-07-24 15:12:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-07-24 15:13:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-07-24 15:14:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-07-24 15:15:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-07-24 15:16:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-07-24 15:17:00,1.6749,1.6752,1.6748,1.6748,136300000.0
2006-07-24 15:18:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-07-24 15:19:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-07-24 15:20:00,1.675,1.6755,1.675,1.6755,136300000.0
2006-07-24 15:21:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-07-24 15:22:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-07-24 15:23:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-07-24 15:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-24 15:25:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-07-24 15:26:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-07-24 15:27:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-07-24 15:28:00,1.6759,1.6763,1.6757,1.6763,136300000.0
2006-07-24 15:29:00,1.6764,1.6764,1.6758,1.6759,136300000.0
2006-07-24 15:30:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-07-24 15:31:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-24 15:32:00,1.6754,1.6759,1.6754,1.6759,136300000.0
2006-07-24 15:33:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-07-24 15:34:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-07-24 15:35:00,1.676,1.676,1.676,1.676,136300000.0
2006-07-24 15:36:00,1.6763,1.6764,1.676,1.6761,136300000.0
2006-07-24 15:37:00,1.676,1.6762,1.676,1.676,136300000.0
2006-07-24 15:38:00,1.6761,1.6765,1.676,1.6764,136300000.0
2006-07-24 15:39:00,1.6765,1.6766,1.6763,1.6763,136300000.0
2006-07-24 15:40:00,1.6762,1.6766,1.6762,1.6763,136300000.0
2006-07-24 15:41:00,1.677,1.677,1.6765,1.6765,136300000.0
2006-07-24 15:42:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-07-24 15:43:00,1.6768,1.6768,1.6763,1.6763,136300000.0
2006-07-24 15:44:00,1.6764,1.6768,1.6761,1.6767,136300000.0
2006-07-24 15:45:00,1.6766,1.6767,1.6763,1.6763,136300000.0
2006-07-24 15:46:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-07-24 15:47:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-07-24 15:48:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-07-24 15:49:00,1.676,1.6763,1.6759,1.6762,136300000.0
2006-07-24 15:50:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-07-24 15:51:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-07-24 15:52:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-07-24 15:53:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-07-24 15:54:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-07-24 15:55:00,1.6759,1.676,1.6757,1.6758,136300000.0
2006-07-24 15:56:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-07-24 15:57:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-07-24 15:58:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-07-24 15:59:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-07-24 16:00:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-07-24 16:01:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-07-24 16:02:00,1.6762,1.6766,1.6762,1.6763,136300000.0
2006-07-24 16:03:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-07-24 16:04:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-07-24 16:05:00,1.6759,1.6762,1.6759,1.676,136300000.0
2006-07-24 16:06:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-07-24 16:07:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2006-07-24 16:08:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-07-24 16:09:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-07-24 16:10:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-07-24 16:11:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-07-24 16:12:00,1.6761,1.6761,1.6752,1.6753,136300000.0
2006-07-24 16:13:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-07-24 16:14:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-07-24 16:15:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-07-24 16:16:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-07-24 16:17:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-07-24 16:18:00,1.6758,1.676,1.6757,1.6759,136300000.0
2006-07-24 16:19:00,1.6761,1.6761,1.6756,1.6756,136300000.0
2006-07-24 16:20:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-07-24 16:21:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-07-24 16:22:00,1.6757,1.6759,1.6756,1.6759,136300000.0
2006-07-24 16:23:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-07-24 16:24:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-07-24 16:25:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2006-07-24 16:26:00,1.6751,1.6756,1.6751,1.6755,136300000.0
2006-07-24 16:27:00,1.6754,1.6755,1.6752,1.6753,136300000.0
2006-07-24 16:28:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-24 16:29:00,1.6754,1.6756,1.6753,1.6753,136300000.0
2006-07-24 16:30:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-07-24 16:31:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2006-07-24 16:32:00,1.675,1.6751,1.675,1.675,136300000.0
2006-07-24 16:33:00,1.6748,1.6752,1.6747,1.6751,136300000.0
2006-07-24 16:34:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-07-24 16:35:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-24 16:36:00,1.675,1.675,1.6749,1.675,136300000.0
2006-07-24 16:37:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-24 16:38:00,1.675,1.675,1.6748,1.675,136300000.0
2006-07-24 16:39:00,1.6754,1.6756,1.6752,1.6756,136300000.0
2006-07-24 16:40:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-07-24 16:41:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-07-24 16:42:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-07-24 16:43:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-07-24 16:44:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-07-24 16:45:00,1.6758,1.6761,1.6758,1.6758,136300000.0
2006-07-24 16:46:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-07-24 16:47:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-07-24 16:48:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2006-07-24 16:49:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-07-24 16:50:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-07-24 16:51:00,1.6763,1.6767,1.6763,1.6765,136300000.0
2006-07-24 16:52:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-07-24 16:53:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-07-24 16:54:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-07-24 16:55:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-07-24 16:56:00,1.676,1.676,1.6754,1.6754,136300000.0
2006-07-24 16:57:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2006-07-24 16:58:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2006-07-24 16:59:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-07-24 17:00:00,1.6752,1.6752,1.6749,1.675,136300000.0
2006-07-24 17:01:00,1.6749,1.6751,1.6748,1.6751,136300000.0
2006-07-24 17:02:00,1.6752,1.6758,1.6752,1.6758,136300000.0
2006-07-24 17:03:00,1.6757,1.6758,1.6755,1.6757,136300000.0
2006-07-24 17:04:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-07-24 17:05:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-07-24 17:06:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-07-24 17:07:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-07-24 17:08:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-07-24 17:09:00,1.6764,1.6766,1.6762,1.6762,136300000.0
2006-07-24 17:10:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2006-07-24 17:11:00,1.6763,1.6768,1.6762,1.6767,136300000.0
2006-07-24 17:12:00,1.677,1.6771,1.6767,1.6767,136300000.0
2006-07-24 17:13:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2006-07-24 17:14:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-07-24 17:15:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-07-24 17:16:00,1.6768,1.6772,1.6767,1.6772,136300000.0
2006-07-24 17:17:00,1.6776,1.678,1.6775,1.6779,136300000.0
2006-07-24 17:18:00,1.6777,1.678,1.6775,1.6775,136300000.0
2006-07-24 17:19:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-07-24 17:20:00,1.6777,1.6777,1.6774,1.6776,136300000.0
2006-07-24 17:21:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2006-07-24 17:22:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-07-24 17:23:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-07-24 17:24:00,1.6774,1.6774,1.677,1.6773,136300000.0
2006-07-24 17:25:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-07-24 17:26:00,1.6774,1.6777,1.6774,1.6775,136300000.0
2006-07-24 17:27:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-07-24 17:28:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-07-24 17:29:00,1.6776,1.6776,1.6769,1.677,136300000.0
2006-07-24 17:30:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-07-24 17:31:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-07-24 17:32:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-07-24 17:33:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-07-24 17:34:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-07-24 17:35:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2006-07-24 17:36:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-07-24 17:37:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-07-24 17:38:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2006-07-24 17:39:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-07-24 17:40:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-07-24 17:41:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-07-24 17:42:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-07-24 17:43:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-07-24 17:44:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2006-07-24 17:45:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-07-24 17:46:00,1.6763,1.6763,1.6753,1.6754,136300000.0
2006-07-24 17:47:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-07-24 17:48:00,1.6757,1.6759,1.6755,1.6755,136300000.0
2006-07-24 17:49:00,1.6758,1.676,1.6757,1.6759,136300000.0
2006-07-24 17:50:00,1.6758,1.6759,1.6755,1.6755,136300000.0
2006-07-24 17:51:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-07-24 17:52:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-07-24 17:53:00,1.6756,1.6758,1.6754,1.6758,136300000.0
2006-07-24 17:54:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2006-07-24 17:55:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-07-24 17:56:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-07-24 17:57:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-07-24 17:58:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-07-24 17:59:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2006-07-24 18:00:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-07-24 18:01:00,1.6756,1.6759,1.6755,1.6759,136300000.0
2006-07-24 18:02:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-07-24 18:03:00,1.6761,1.6764,1.676,1.6762,136300000.0
2006-07-24 18:04:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-07-24 18:05:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-07-24 18:06:00,1.6759,1.6759,1.6748,1.6751,136300000.0
2006-07-24 18:07:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-07-24 18:08:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-07-24 18:09:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-07-24 18:10:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-07-24 18:11:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-07-24 18:12:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-07-24 18:13:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-07-24 18:14:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-07-24 18:15:00,1.675,1.6753,1.6748,1.6749,136300000.0
2006-07-24 18:16:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-07-24 18:17:00,1.675,1.6754,1.6749,1.6752,136300000.0
2006-07-24 18:18:00,1.6751,1.6755,1.6751,1.6755,136300000.0
2006-07-24 18:19:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-07-24 18:20:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-07-24 18:21:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-07-24 18:22:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-07-24 18:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-07-24 18:24:00,1.6752,1.6752,1.675,1.6751,136300000.0
2006-07-24 18:25:00,1.675,1.6752,1.6749,1.6751,136300000.0
2006-07-24 18:26:00,1.675,1.675,1.675,1.675,136300000.0
2006-07-24 18:27:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-07-24 18:28:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2006-07-24 18:29:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-07-24 18:30:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-07-24 18:31:00,1.6747,1.675,1.6747,1.675,136300000.0
2006-07-24 18:32:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-07-24 18:33:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-07-24 18:34:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-24 18:35:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2006-07-24 18:36:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2006-07-24 18:37:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-24 18:38:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-07-24 18:39:00,1.6748,1.675,1.6747,1.675,136300000.0
2006-07-24 18:40:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-07-24 18:42:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-07-24 18:43:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-07-24 18:45:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-07-24 18:46:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-07-24 18:47:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-07-24 18:48:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-07-24 18:49:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2006-07-24 18:50:00,1.6747,1.6748,1.6744,1.6744,136300000.0
2006-07-24 18:51:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-07-24 18:52:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-07-24 18:53:00,1.6747,1.6748,1.6745,1.6745,136300000.0
2006-07-24 18:54:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-07-24 18:55:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-07-24 18:56:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-07-24 18:57:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-07-24 18:58:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-07-24 18:59:00,1.6748,1.6753,1.6748,1.6752,136300000.0
2006-07-24 19:00:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-07-24 19:01:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-07-24 19:02:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-07-24 19:03:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-07-24 19:04:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-07-24 19:05:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-07-24 19:06:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-07-24 19:07:00,1.6756,1.6757,1.6753,1.6754,136300000.0
2006-07-24 19:08:00,1.6752,1.6757,1.6752,1.6755,136300000.0
2006-07-24 19:09:00,1.6754,1.676,1.6753,1.6759,136300000.0
2006-07-24 19:10:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-07-24 19:11:00,1.6756,1.6756,1.6753,1.6754,136300000.0
2006-07-24 19:12:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-07-24 19:13:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-07-24 19:14:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-07-24 19:15:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-07-24 19:16:00,1.6751,1.6752,1.6748,1.6748,136300000.0
2006-07-24 19:17:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-07-24 19:19:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-07-24 19:21:00,1.6747,1.6748,1.6746,1.6747,136300000.0
2006-07-24 19:22:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-24 19:23:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2006-07-24 19:24:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-07-24 19:25:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-07-24 19:26:00,1.6745,1.6747,1.6744,1.6746,136300000.0
2006-07-24 19:27:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-07-24 19:28:00,1.6748,1.6748,1.6744,1.6746,136300000.0
2006-07-24 19:29:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-07-24 19:30:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-07-24 19:31:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-07-24 19:32:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-07-24 19:33:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-07-24 19:34:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-07-24 19:35:00,1.6742,1.6745,1.6741,1.6744,136300000.0
2006-07-24 19:36:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-07-24 19:37:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-07-24 19:38:00,1.6746,1.6747,1.6736,1.6736,136300000.0
2006-07-24 19:39:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-07-24 19:40:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2006-07-24 19:41:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-07-24 19:42:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-07-24 19:43:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-07-24 19:44:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-24 19:45:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-07-24 19:46:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-07-24 19:48:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-07-24 19:49:00,1.6744,1.6745,1.6742,1.6744,136300000.0
2006-07-24 19:51:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-07-24 19:52:00,1.6744,1.6745,1.674,1.6741,136300000.0
2006-07-24 19:53:00,1.674,1.674,1.6739,1.674,136300000.0
2006-07-24 19:54:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-24 19:55:00,1.674,1.674,1.6739,1.674,136300000.0
2006-07-24 19:56:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-07-24 19:57:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-24 19:58:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-07-24 19:59:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-07-24 20:00:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-07-24 20:01:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2006-07-24 20:02:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-07-24 20:03:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-07-24 20:04:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-24 20:05:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-07-24 20:06:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2006-07-24 20:07:00,1.6735,1.6735,1.6728,1.6729,136300000.0
2006-07-24 20:08:00,1.6727,1.6728,1.6725,1.6727,136300000.0
2006-07-24 20:09:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-07-24 20:10:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-07-24 20:11:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-07-24 20:12:00,1.6727,1.6728,1.6724,1.6724,136300000.0
2006-07-24 20:13:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-07-24 20:14:00,1.6726,1.6733,1.6726,1.6733,136300000.0
2006-07-24 20:15:00,1.6732,1.6734,1.673,1.6731,136300000.0
2006-07-24 20:16:00,1.6732,1.6732,1.6729,1.673,136300000.0
2006-07-24 20:17:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-07-24 20:18:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-07-24 20:19:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-07-24 20:20:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-07-24 20:21:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-07-24 20:22:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-07-24 20:23:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-07-24 20:24:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-07-24 20:25:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-07-24 20:26:00,1.6729,1.673,1.6728,1.673,136300000.0
2006-07-24 20:27:00,1.6729,1.6733,1.6729,1.6729,136300000.0
2006-07-24 20:29:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-07-24 20:30:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-07-24 20:31:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-07-24 20:32:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-07-24 20:33:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2006-07-24 20:35:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-07-24 20:37:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-07-24 20:38:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-07-24 20:39:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-07-24 20:40:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-07-24 20:41:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2006-07-24 20:42:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-07-24 20:43:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-07-24 20:44:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-07-24 20:45:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-07-24 20:46:00,1.673,1.6731,1.6729,1.673,136300000.0
2006-07-24 20:47:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-07-24 20:48:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2006-07-24 20:49:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-07-24 20:50:00,1.673,1.673,1.673,1.673,136300000.0
2006-07-24 20:51:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-07-24 20:52:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-07-24 20:53:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-07-24 20:54:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-07-24 20:55:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-07-24 20:56:00,1.6733,1.6736,1.6732,1.6736,136300000.0
2006-07-24 20:57:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-24 20:58:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-07-24 20:59:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2006-07-24 21:00:00,1.6736,1.674,1.6735,1.6738,136300000.0
2006-07-24 21:01:00,1.6737,1.6739,1.6735,1.6735,136300000.0
2006-07-24 21:02:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-07-24 21:03:00,1.6737,1.6737,1.6733,1.6735,136300000.0
2006-07-24 21:04:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-24 21:05:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-24 21:06:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-24 21:07:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-07-24 21:08:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-07-24 21:09:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2006-07-24 21:10:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-07-24 21:11:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-24 21:12:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-24 21:13:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-07-24 21:14:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-07-24 21:15:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-24 21:16:00,1.6736,1.6736,1.6731,1.6732,136300000.0
2006-07-24 21:17:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-07-24 21:18:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-07-24 21:19:00,1.6731,1.6735,1.6731,1.6735,136300000.0
2006-07-24 21:20:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2006-07-24 21:21:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-24 21:23:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-07-24 21:24:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-24 21:25:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2006-07-24 21:26:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-24 21:28:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-07-24 21:29:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-07-24 21:30:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-24 21:31:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-24 21:32:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-07-24 21:33:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-24 21:34:00,1.6734,1.6734,1.6731,1.6732,136300000.0
2006-07-24 21:35:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-24 21:36:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2006-07-24 21:37:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-07-24 21:38:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-24 21:39:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-07-24 21:40:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-07-24 21:41:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-07-24 21:42:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-07-24 21:43:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-07-24 21:44:00,1.673,1.6732,1.6729,1.6732,136300000.0
2006-07-24 21:45:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-07-24 21:46:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-07-24 21:47:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-07-24 21:48:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-07-24 21:49:00,1.6728,1.6728,1.6723,1.6725,136300000.0
2006-07-24 21:50:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2006-07-24 21:51:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-07-24 21:52:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-24 21:53:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-24 21:54:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-07-24 21:56:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-07-24 21:57:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-07-24 21:58:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-07-24 21:59:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-24 22:00:00,1.672,1.6721,1.672,1.672,136300000.0
2006-07-24 22:01:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-07-24 22:02:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-07-24 22:03:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-07-24 22:04:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-07-24 22:05:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-07-24 22:06:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-07-24 22:07:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-07-24 22:08:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-07-24 22:10:00,1.672,1.6726,1.672,1.6725,136300000.0
2006-07-24 22:11:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2006-07-24 22:12:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2006-07-24 22:13:00,1.673,1.6732,1.6728,1.6731,136300000.0
2006-07-24 22:14:00,1.673,1.6733,1.673,1.6732,136300000.0
2006-07-24 22:15:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-07-24 22:16:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-07-24 22:17:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-07-24 22:18:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-07-24 22:19:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-07-24 22:20:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-24 22:21:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-07-24 22:22:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2006-07-24 22:23:00,1.6734,1.6734,1.673,1.6732,136300000.0
2006-07-24 22:24:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-07-24 22:25:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-07-24 22:26:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2006-07-24 22:27:00,1.6727,1.6728,1.6725,1.6726,136300000.0
2006-07-24 22:28:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2006-07-24 22:29:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-07-24 22:30:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-07-24 22:31:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-07-24 22:32:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-07-24 22:33:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-07-24 22:34:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-07-24 22:35:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2006-07-24 22:36:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-07-24 22:37:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-07-24 22:38:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-07-24 22:39:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2006-07-24 22:40:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2006-07-24 22:41:00,1.673,1.6731,1.673,1.673,136300000.0
2006-07-24 22:42:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-07-24 22:43:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-07-24 22:44:00,1.673,1.6732,1.6729,1.6731,136300000.0
2006-07-24 22:45:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-07-24 22:46:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-07-24 22:47:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-07-24 22:48:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-07-24 22:49:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-07-24 22:50:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-24 22:51:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-07-24 22:52:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2006-07-24 22:53:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-07-24 22:54:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-24 22:55:00,1.6737,1.674,1.6737,1.6738,136300000.0
2006-07-24 22:56:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2006-07-24 22:57:00,1.6735,1.6738,1.6734,1.6737,136300000.0
2006-07-24 22:58:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-24 22:59:00,1.6738,1.674,1.6737,1.6739,136300000.0
2006-07-24 23:00:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-07-24 23:01:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-07-24 23:02:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-07-24 23:03:00,1.6738,1.6741,1.6738,1.674,136300000.0
2006-07-24 23:04:00,1.6741,1.6745,1.6739,1.6745,136300000.0
2006-07-24 23:05:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-07-24 23:06:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-07-24 23:07:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-07-24 23:08:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-07-24 23:09:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-07-24 23:10:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-07-24 23:12:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-07-24 23:13:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-07-24 23:14:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-24 23:15:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-07-24 23:16:00,1.6742,1.6742,1.6739,1.674,136300000.0
2006-07-24 23:17:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-07-24 23:18:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-24 23:19:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-24 23:23:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-24 23:24:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-24 23:26:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-07-24 23:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-24 23:28:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-07-24 23:29:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-07-24 23:30:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-24 23:31:00,1.6738,1.6742,1.6738,1.6741,136300000.0
2006-07-24 23:32:00,1.6739,1.6741,1.6738,1.6739,136300000.0
2006-07-24 23:33:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-07-24 23:34:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-07-24 23:35:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-07-24 23:36:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-07-24 23:37:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-07-24 23:38:00,1.6735,1.6738,1.6735,1.6735,136300000.0
2006-07-24 23:39:00,1.6732,1.6736,1.6732,1.6733,136300000.0
2006-07-24 23:40:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-07-24 23:41:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-24 23:42:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-07-24 23:43:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2006-07-24 23:44:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-24 23:45:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-24 23:46:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-07-24 23:47:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-07-24 23:48:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-24 23:49:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-07-24 23:50:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-24 23:51:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-24 23:52:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-07-24 23:53:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-24 23:54:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-07-24 23:55:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-07-24 23:56:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-07-24 23:57:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-24 23:58:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-07-24 23:59:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-07-25 00:00:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-07-25 00:01:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-25 00:02:00,1.6745,1.6746,1.6742,1.6744,136300000.0
2006-07-25 00:03:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-07-25 00:04:00,1.6744,1.6749,1.6744,1.6748,136300000.0
2006-07-25 00:05:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-07-25 00:06:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-07-25 00:07:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-07-25 00:08:00,1.6744,1.6747,1.6744,1.6745,136300000.0
2006-07-25 00:09:00,1.6747,1.6748,1.6745,1.6745,136300000.0
2006-07-25 00:10:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-07-25 00:11:00,1.6745,1.6748,1.6744,1.6744,136300000.0
2006-07-25 00:12:00,1.6745,1.675,1.6745,1.6748,136300000.0
2006-07-25 00:13:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-07-25 00:14:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-07-25 00:15:00,1.675,1.6753,1.675,1.6753,136300000.0
2006-07-25 00:16:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-07-25 00:17:00,1.675,1.6751,1.6749,1.6749,136300000.0
2006-07-25 00:18:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-25 00:19:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-07-25 00:20:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-25 00:21:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-07-25 00:22:00,1.6744,1.6746,1.6743,1.6746,136300000.0
2006-07-25 00:23:00,1.6747,1.6752,1.6747,1.6751,136300000.0
2006-07-25 00:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-25 00:25:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-25 00:26:00,1.675,1.6751,1.675,1.675,136300000.0
2006-07-25 00:27:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-07-25 00:28:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-25 00:29:00,1.675,1.675,1.675,1.675,136300000.0
2006-07-25 00:30:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-07-25 00:31:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-07-25 00:32:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-07-25 00:33:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-07-25 00:34:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2006-07-25 00:35:00,1.6757,1.676,1.6757,1.6759,136300000.0
2006-07-25 00:36:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-07-25 00:37:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-07-25 00:38:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-07-25 00:39:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-07-25 00:40:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-07-25 00:41:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-07-25 00:42:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-07-25 00:43:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2006-07-25 00:44:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2006-07-25 00:45:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-07-25 00:46:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2006-07-25 00:47:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-07-25 00:48:00,1.6749,1.675,1.6747,1.675,136300000.0
2006-07-25 00:49:00,1.6753,1.6753,1.6748,1.6748,136300000.0
2006-07-25 00:50:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-07-25 00:51:00,1.6747,1.6747,1.6743,1.6744,136300000.0
2006-07-25 00:52:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-07-25 00:53:00,1.6743,1.6745,1.6741,1.6741,136300000.0
2006-07-25 00:54:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-07-25 00:55:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-07-25 00:56:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-07-25 00:57:00,1.6744,1.6746,1.6743,1.6745,136300000.0
2006-07-25 00:58:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-25 00:59:00,1.6745,1.6747,1.6744,1.6746,136300000.0
2006-07-25 01:00:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-07-25 01:01:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-07-25 01:02:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-07-25 01:03:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-07-25 01:04:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-07-25 01:05:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-07-25 01:06:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-07-25 01:07:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-07-25 01:08:00,1.6746,1.6748,1.6743,1.6748,136300000.0
2006-07-25 01:09:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-07-25 01:10:00,1.6744,1.6745,1.6742,1.6745,136300000.0
2006-07-25 01:11:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-07-25 01:12:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-07-25 01:13:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-07-25 01:14:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-07-25 01:15:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-07-25 01:16:00,1.6741,1.6743,1.6739,1.6739,136300000.0
2006-07-25 01:17:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-25 01:18:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-07-25 01:19:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-07-25 01:20:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-25 01:21:00,1.674,1.674,1.6736,1.6737,136300000.0
2006-07-25 01:22:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-07-25 01:23:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-25 01:24:00,1.6736,1.6737,1.6734,1.6737,136300000.0
2006-07-25 01:25:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-07-25 01:26:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-07-25 01:27:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-07-25 01:28:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-25 01:29:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-25 01:30:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-07-25 01:32:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-25 01:33:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-25 01:34:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-25 01:36:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-07-25 01:37:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-07-25 01:38:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-07-25 01:39:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2006-07-25 01:40:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-07-25 01:41:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2006-07-25 01:42:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-07-25 01:43:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-07-25 01:44:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-07-25 01:45:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-07-25 01:46:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-07-25 01:47:00,1.6744,1.6746,1.6744,1.6744,136300000.0
2006-07-25 01:48:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-07-25 01:49:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-07-25 01:50:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-25 01:51:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-07-25 01:53:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-07-25 01:54:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-25 01:55:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-25 01:56:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-07-25 01:57:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-07-25 01:58:00,1.6741,1.6746,1.674,1.6746,136300000.0
2006-07-25 01:59:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-07-25 02:00:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-07-25 02:01:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-25 02:02:00,1.675,1.6753,1.675,1.6753,136300000.0
2006-07-25 02:03:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-07-25 02:04:00,1.675,1.6751,1.6749,1.675,136300000.0
2006-07-25 02:05:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-25 02:07:00,1.675,1.675,1.6749,1.675,136300000.0
2006-07-25 02:08:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-07-25 02:09:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-07-25 02:10:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-07-25 02:11:00,1.6745,1.6745,1.6741,1.6743,136300000.0
2006-07-25 02:12:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-07-25 02:13:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-07-25 02:14:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-25 02:15:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-07-25 02:16:00,1.674,1.674,1.6739,1.674,136300000.0
2006-07-25 02:17:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-07-25 02:18:00,1.674,1.674,1.6739,1.674,136300000.0
2006-07-25 02:19:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-07-25 02:20:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-25 02:21:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-07-25 02:22:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-07-25 02:23:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-25 02:24:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-25 02:25:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-07-25 02:26:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-07-25 02:27:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-07-25 02:28:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-25 02:29:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-07-25 02:30:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-07-25 02:31:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-07-25 02:32:00,1.674,1.6741,1.674,1.674,136300000.0
2006-07-25 02:33:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-07-25 02:34:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-07-25 02:35:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-07-25 02:36:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-07-25 02:37:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-25 02:38:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-07-25 02:39:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-07-25 02:40:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-07-25 02:41:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-07-25 02:42:00,1.673,1.673,1.6728,1.6729,136300000.0
2006-07-25 02:43:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-07-25 02:44:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2006-07-25 02:45:00,1.6729,1.6732,1.6729,1.6731,136300000.0
2006-07-25 02:46:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-07-25 02:47:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-07-25 02:48:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-07-25 02:50:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-07-25 02:52:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-07-25 02:53:00,1.6732,1.6732,1.6729,1.673,136300000.0
2006-07-25 02:54:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-07-25 02:55:00,1.673,1.6732,1.673,1.673,136300000.0
2006-07-25 02:57:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2006-07-25 02:58:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-07-25 02:59:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-07-25 03:00:00,1.673,1.673,1.6723,1.6723,136300000.0
2006-07-25 03:01:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-07-25 03:02:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-07-25 03:03:00,1.6719,1.6719,1.6713,1.6714,136300000.0
2006-07-25 03:04:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-25 03:05:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-07-25 03:06:00,1.6715,1.6718,1.6715,1.6716,136300000.0
2006-07-25 03:07:00,1.6715,1.6715,1.6709,1.6709,136300000.0
2006-07-25 03:08:00,1.6712,1.6714,1.6711,1.6714,136300000.0
2006-07-25 03:09:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2006-07-25 03:10:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-07-25 03:11:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-07-25 03:12:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-07-25 03:13:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-07-25 03:14:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-07-25 03:15:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-07-25 03:16:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-07-25 03:17:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-25 03:18:00,1.6715,1.6716,1.6712,1.6712,136300000.0
2006-07-25 03:19:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2006-07-25 03:20:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-07-25 03:21:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-07-25 03:22:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-07-25 03:23:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-07-25 03:24:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-07-25 03:25:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-07-25 03:26:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2006-07-25 03:27:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-07-25 03:28:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-07-25 03:29:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-07-25 03:30:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-07-25 03:31:00,1.6712,1.6715,1.6712,1.6714,136300000.0
2006-07-25 03:32:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-07-25 03:33:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-07-25 03:35:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-07-25 03:36:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-07-25 03:37:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-07-25 03:38:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-07-25 03:39:00,1.6716,1.6719,1.6716,1.6716,136300000.0
2006-07-25 03:40:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-07-25 03:41:00,1.6717,1.6718,1.6714,1.6715,136300000.0
2006-07-25 03:42:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-07-25 03:43:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-07-25 03:44:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-07-25 03:45:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-07-25 03:46:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-07-25 03:47:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-07-25 03:49:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-07-25 03:50:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-07-25 03:51:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-07-25 03:52:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2006-07-25 03:53:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-07-25 03:54:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-07-25 03:55:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-07-25 03:56:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-07-25 03:57:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-07-25 03:58:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-07-25 03:59:00,1.6717,1.6717,1.6714,1.6716,136300000.0
2006-07-25 04:00:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-25 04:01:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-07-25 04:02:00,1.6714,1.6717,1.6714,1.6714,136300000.0
2006-07-25 04:03:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-07-25 04:04:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-07-25 04:05:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-07-25 04:06:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-07-25 04:07:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-07-25 04:08:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-07-25 04:09:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-25 04:11:00,1.6713,1.6715,1.671,1.671,136300000.0
2006-07-25 04:12:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-07-25 04:13:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-07-25 04:14:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-07-25 04:15:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-07-25 04:16:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2006-07-25 04:17:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2006-07-25 04:18:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-07-25 04:19:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-07-25 04:20:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-07-25 04:21:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-07-25 04:22:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-25 04:23:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-07-25 04:24:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-25 04:25:00,1.672,1.672,1.6717,1.6718,136300000.0
2006-07-25 04:26:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-07-25 04:27:00,1.6717,1.6717,1.6713,1.6714,136300000.0
2006-07-25 04:28:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-07-25 04:29:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-07-25 04:30:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-07-25 04:31:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-07-25 04:32:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2006-07-25 04:33:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-07-25 04:34:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-07-25 04:35:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-07-25 04:36:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-07-25 04:37:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2006-07-25 04:38:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-07-25 04:39:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2006-07-25 04:52:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-07-25 04:53:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-07-25 04:54:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-25 04:55:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-07-25 04:56:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-25 04:57:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-07-25 04:58:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-25 04:59:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-07-25 05:00:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-07-25 05:01:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-07-25 05:02:00,1.6716,1.6716,1.6713,1.6714,136300000.0
2006-07-25 05:03:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-07-25 05:04:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-25 05:05:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-07-25 05:06:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-07-25 05:07:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-07-25 05:08:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-07-25 05:09:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-07-25 05:10:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-25 05:11:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-07-25 05:12:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-07-25 05:13:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-07-25 05:14:00,1.6714,1.6716,1.6713,1.6715,136300000.0
2006-07-25 05:15:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-07-25 05:16:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-07-25 05:17:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-07-25 05:18:00,1.6712,1.6717,1.6712,1.6716,136300000.0
2006-07-25 05:19:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-25 05:20:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-07-25 05:21:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-07-25 05:22:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-07-25 05:23:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-07-25 05:24:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-25 05:25:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-07-25 05:26:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-25 05:27:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-25 05:28:00,1.6721,1.6722,1.672,1.6722,136300000.0
2006-07-25 05:29:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-07-25 05:30:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-07-25 05:31:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2006-07-25 05:32:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-07-25 05:33:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-07-25 05:34:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-07-25 05:35:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-07-25 05:36:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2006-07-25 05:37:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-07-25 05:38:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-07-25 05:39:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-07-25 05:40:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-07-25 05:41:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-25 05:42:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-25 05:43:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-07-25 05:44:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2006-07-25 05:45:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-25 05:46:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-07-25 05:47:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-25 05:48:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-07-25 05:49:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-07-25 05:50:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-25 05:51:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-07-25 05:52:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-25 05:53:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-07-25 05:54:00,1.6718,1.6721,1.6717,1.6721,136300000.0
2006-07-25 05:55:00,1.672,1.6722,1.6718,1.6718,136300000.0
2006-07-25 05:56:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-07-25 05:57:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-07-25 05:58:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-07-25 05:59:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-07-25 06:00:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-07-25 06:01:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-07-25 06:02:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-07-25 06:03:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-07-25 06:04:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-07-25 06:05:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-07-25 06:06:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-07-25 06:07:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-07-25 06:08:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-07-25 06:09:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-07-25 06:10:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-07-25 06:11:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-25 06:12:00,1.6723,1.6724,1.6721,1.6721,136300000.0
2006-07-25 06:13:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-25 06:14:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2006-07-25 06:15:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2006-07-25 06:16:00,1.673,1.6733,1.673,1.673,136300000.0
2006-07-25 06:17:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-07-25 06:18:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-07-25 06:19:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-07-25 06:20:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-07-25 06:21:00,1.673,1.6732,1.6729,1.673,136300000.0
2006-07-25 06:22:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-07-25 06:23:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-07-25 06:24:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-07-25 06:25:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-07-25 06:26:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-07-25 06:27:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-07-25 06:28:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-07-25 06:29:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-07-25 06:30:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-07-25 06:31:00,1.673,1.673,1.6728,1.6729,136300000.0
2006-07-25 06:32:00,1.673,1.673,1.673,1.673,136300000.0
2006-07-25 06:33:00,1.6731,1.6731,1.6726,1.6727,136300000.0
2006-07-25 06:34:00,1.6726,1.6729,1.6725,1.6729,136300000.0
2006-07-25 06:35:00,1.673,1.673,1.6727,1.6729,136300000.0
2006-07-25 06:36:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-07-25 06:37:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-07-25 06:38:00,1.673,1.6731,1.673,1.673,136300000.0
2006-07-25 06:39:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-07-25 06:40:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-07-25 06:41:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-07-25 06:42:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-07-25 06:43:00,1.6733,1.6734,1.6731,1.6732,136300000.0
2006-07-25 06:44:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-07-25 06:45:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-07-25 06:46:00,1.6736,1.6736,1.6733,1.6736,136300000.0
2006-07-25 06:47:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-07-25 06:48:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-07-25 06:49:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-07-25 06:50:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-07-25 06:51:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-07-25 06:52:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-07-25 06:53:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-07-25 06:54:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-07-25 06:55:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-07-25 06:56:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-07-25 06:57:00,1.6733,1.6735,1.6732,1.6734,136300000.0
2006-07-25 06:58:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-25 06:59:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-25 07:00:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-25 07:01:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-07-25 07:02:00,1.673,1.6735,1.6729,1.6733,136300000.0
2006-07-25 07:03:00,1.6734,1.6734,1.6729,1.6729,136300000.0
2006-07-25 07:04:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-07-25 07:05:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2006-07-25 07:06:00,1.6724,1.6728,1.6724,1.6727,136300000.0
2006-07-25 07:07:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-07-25 07:08:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-07-25 07:09:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-07-25 07:10:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2006-07-25 07:11:00,1.673,1.673,1.6725,1.6725,136300000.0
2006-07-25 07:12:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2006-07-25 07:13:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2006-07-25 07:14:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-25 07:15:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-07-25 07:16:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-07-25 07:17:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-07-25 07:18:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-07-25 07:19:00,1.6726,1.6731,1.6726,1.673,136300000.0
2006-07-25 07:20:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-07-25 07:21:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2006-07-25 07:22:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-07-25 07:23:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-07-25 07:24:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-07-25 07:25:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-07-25 07:26:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-07-25 07:27:00,1.6734,1.6737,1.6734,1.6736,136300000.0
2006-07-25 07:28:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-07-25 07:29:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-07-25 07:30:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-07-25 07:31:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-07-25 07:32:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-07-25 07:33:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2006-07-25 07:34:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2006-07-25 07:35:00,1.6742,1.6742,1.6736,1.6736,136300000.0
2006-07-25 07:36:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-25 07:37:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-07-25 07:38:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-07-25 07:39:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-07-25 07:40:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-07-25 07:41:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2006-07-25 07:42:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-07-25 07:43:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-07-25 07:44:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-07-25 07:45:00,1.6734,1.6734,1.6729,1.6729,136300000.0
2006-07-25 07:46:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-07-25 07:47:00,1.6729,1.6734,1.6729,1.6734,136300000.0
2006-07-25 07:48:00,1.6733,1.6733,1.673,1.6731,136300000.0
2006-07-25 07:49:00,1.673,1.6733,1.673,1.6731,136300000.0
2006-07-25 07:50:00,1.6733,1.6733,1.6728,1.6729,136300000.0
2006-07-25 07:51:00,1.6728,1.673,1.6727,1.6727,136300000.0
2006-07-25 07:52:00,1.673,1.6731,1.6728,1.673,136300000.0
2006-07-25 07:53:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-07-25 07:54:00,1.6732,1.6736,1.6731,1.6736,136300000.0
2006-07-25 07:55:00,1.6735,1.6736,1.6733,1.6735,136300000.0
2006-07-25 07:56:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-07-25 07:57:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-07-25 07:58:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-07-25 07:59:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-07-25 08:00:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-25 08:01:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-25 08:02:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-25 08:03:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-07-25 08:04:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2006-07-25 08:05:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2006-07-25 08:07:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-07-25 08:08:00,1.6739,1.6743,1.6739,1.6742,136300000.0
2006-07-25 08:09:00,1.6743,1.6744,1.674,1.6741,136300000.0
2006-07-25 08:10:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2006-07-25 08:11:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-07-25 08:12:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-25 08:13:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-07-25 08:14:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-07-25 08:15:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-07-25 08:16:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-07-25 08:17:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-07-25 08:18:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-07-25 08:19:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-07-25 08:20:00,1.674,1.674,1.6735,1.6736,136300000.0
2006-07-25 08:21:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-07-25 08:22:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2006-07-25 08:23:00,1.674,1.6741,1.674,1.674,136300000.0
2006-07-25 08:24:00,1.6741,1.6743,1.674,1.6743,136300000.0
2006-07-25 08:25:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-07-25 08:26:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-07-25 08:27:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-07-25 08:28:00,1.6738,1.674,1.6737,1.6739,136300000.0
2006-07-25 08:29:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-07-25 08:30:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2006-07-25 08:31:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2006-07-25 08:32:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-07-25 08:33:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-07-25 08:34:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-07-25 08:35:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-07-25 08:36:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-07-25 08:37:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2006-07-25 08:38:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-07-25 08:39:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-25 08:40:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-25 08:41:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-07-25 08:42:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-07-25 08:43:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2006-07-25 08:44:00,1.6752,1.6752,1.6749,1.675,136300000.0
2006-07-25 08:45:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-07-25 08:46:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-07-25 08:47:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-07-25 08:48:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-07-25 08:49:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-07-25 08:50:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-07-25 08:51:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-07-25 08:52:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-07-25 08:53:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-07-25 08:54:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-07-25 08:55:00,1.675,1.675,1.675,1.675,136300000.0
2006-07-25 08:56:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-07-25 08:57:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-07-25 08:58:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-07-25 08:59:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-07-25 09:00:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-07-25 09:01:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-07-25 09:02:00,1.6745,1.675,1.6745,1.675,136300000.0
2006-07-25 09:03:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-07-25 09:04:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-07-25 09:05:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2006-07-25 09:06:00,1.6744,1.6747,1.6743,1.6746,136300000.0
2006-07-25 09:07:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-07-25 09:08:00,1.6748,1.6754,1.6748,1.6753,136300000.0
2006-07-25 09:09:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-07-25 09:10:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-07-25 09:11:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2006-07-25 09:12:00,1.675,1.6753,1.6749,1.6752,136300000.0
2006-07-25 09:13:00,1.6751,1.6753,1.675,1.6752,136300000.0
2006-07-25 09:14:00,1.6751,1.6754,1.675,1.6754,136300000.0
2006-07-25 09:15:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-07-25 09:16:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-07-25 09:17:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-07-25 09:18:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-07-25 09:19:00,1.6753,1.6756,1.6753,1.6754,136300000.0
2006-07-25 09:20:00,1.6755,1.6755,1.6749,1.6749,136300000.0
2006-07-25 09:21:00,1.675,1.675,1.675,1.675,136300000.0
2006-07-25 09:22:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-07-25 09:23:00,1.6746,1.6751,1.6746,1.6748,136300000.0
2006-07-25 09:24:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-07-25 09:25:00,1.6746,1.6746,1.6742,1.6744,136300000.0
2006-07-25 09:26:00,1.6743,1.6748,1.6743,1.6748,136300000.0
2006-07-25 09:27:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-07-25 09:28:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-07-25 09:29:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-07-25 09:30:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2006-07-25 09:31:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-07-25 09:32:00,1.6741,1.6745,1.6741,1.6743,136300000.0
2006-07-25 09:33:00,1.6744,1.6744,1.6739,1.674,136300000.0
2006-07-25 09:34:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-07-25 09:35:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-07-25 09:36:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-07-25 09:37:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-07-25 09:38:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-07-25 09:39:00,1.6737,1.674,1.6737,1.6739,136300000.0
2006-07-25 09:40:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2006-07-25 09:41:00,1.6736,1.6741,1.6736,1.674,136300000.0
2006-07-25 09:42:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2006-07-25 09:43:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-07-25 09:44:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2006-07-25 09:45:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-07-25 09:46:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-07-25 09:47:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-07-25 09:48:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2006-07-25 09:49:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-07-25 09:50:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2006-07-25 09:51:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-07-25 09:52:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-07-25 09:53:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-07-25 09:54:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-07-25 09:55:00,1.6729,1.6731,1.6724,1.6731,136300000.0
2006-07-25 09:56:00,1.673,1.6731,1.6726,1.6727,136300000.0
2006-07-25 09:57:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-07-25 09:58:00,1.673,1.673,1.6724,1.6725,136300000.0
2006-07-25 09:59:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-07-25 10:00:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-07-25 10:01:00,1.6726,1.6734,1.6726,1.6731,136300000.0
2006-07-25 10:02:00,1.6733,1.6736,1.6731,1.6735,136300000.0
2006-07-25 10:03:00,1.6734,1.6735,1.6732,1.6735,136300000.0
2006-07-25 10:04:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-07-25 10:05:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-07-25 10:06:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-07-25 10:07:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-07-25 10:08:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-07-25 10:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-07-25 10:10:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-07-25 10:11:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-07-25 10:12:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2006-07-25 10:13:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-07-25 10:14:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2006-07-25 10:15:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2006-07-25 10:16:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2006-07-25 10:17:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-07-25 10:18:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-07-25 10:19:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-25 10:20:00,1.6734,1.6738,1.6733,1.6738,136300000.0
2006-07-25 10:21:00,1.674,1.6742,1.6739,1.674,136300000.0
2006-07-25 10:22:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-07-25 10:23:00,1.6736,1.6736,1.673,1.673,136300000.0
2006-07-25 10:24:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-07-25 10:25:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-07-25 10:26:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2006-07-25 10:27:00,1.6725,1.6725,1.6721,1.6723,136300000.0
2006-07-25 10:28:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-25 10:29:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-07-25 10:30:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-07-25 10:31:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-07-25 10:32:00,1.6726,1.6726,1.6723,1.6724,136300000.0
2006-07-25 10:33:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-07-25 10:34:00,1.6724,1.6724,1.6719,1.672,136300000.0
2006-07-25 10:35:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-07-25 10:36:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-25 10:38:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-07-25 10:39:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2006-07-25 10:40:00,1.6725,1.6725,1.672,1.672,136300000.0
2006-07-25 10:41:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-07-25 10:42:00,1.6721,1.6721,1.6719,1.672,136300000.0
2006-07-25 10:43:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-07-25 10:44:00,1.6723,1.673,1.6723,1.6729,136300000.0
2006-07-25 10:45:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2006-07-25 10:46:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-07-25 10:47:00,1.6729,1.6729,1.6722,1.6722,136300000.0
2006-07-25 10:48:00,1.6723,1.6729,1.6723,1.6727,136300000.0
2006-07-25 10:49:00,1.6729,1.673,1.6728,1.673,136300000.0
2006-07-25 10:50:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-07-25 10:51:00,1.6729,1.673,1.6724,1.6724,136300000.0
2006-07-25 10:52:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2006-07-25 10:53:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-07-25 10:54:00,1.6727,1.6728,1.6724,1.6725,136300000.0
2006-07-25 10:55:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-25 10:56:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-25 10:57:00,1.6719,1.6722,1.6718,1.6722,136300000.0
2006-07-25 10:58:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-25 10:59:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-25 11:00:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-07-25 11:01:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-07-25 11:02:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-07-25 11:03:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-07-25 11:04:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-07-25 11:05:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2006-07-25 11:06:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-07-25 11:07:00,1.6723,1.6725,1.6721,1.6721,136300000.0
2006-07-25 11:08:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-07-25 11:09:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-07-25 11:10:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-07-25 11:11:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-07-25 11:12:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-07-25 11:13:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-25 11:14:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-25 11:15:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-07-25 11:16:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-07-25 11:17:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-07-25 11:18:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2006-07-25 11:19:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-07-25 11:20:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-07-25 11:21:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-07-25 11:22:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-07-25 11:23:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2006-07-25 11:24:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-07-25 11:25:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-07-25 11:26:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-07-25 11:27:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-07-25 11:28:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-07-25 11:29:00,1.6723,1.6724,1.6721,1.6721,136300000.0
2006-07-25 11:30:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2006-07-25 11:31:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-25 11:32:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-07-25 11:33:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-07-25 11:34:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-25 11:35:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2006-07-25 11:36:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-07-25 11:37:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2006-07-25 11:38:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2006-07-25 11:39:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-07-25 11:40:00,1.673,1.673,1.6728,1.6729,136300000.0
2006-07-25 11:41:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-07-25 11:42:00,1.6734,1.6734,1.6731,1.6733,136300000.0
2006-07-25 11:43:00,1.6732,1.6733,1.673,1.6732,136300000.0
2006-07-25 11:44:00,1.6731,1.6732,1.6725,1.6725,136300000.0
2006-07-25 11:45:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2006-07-25 11:46:00,1.6724,1.6727,1.6724,1.6726,136300000.0
2006-07-25 11:47:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-07-25 11:48:00,1.6726,1.6731,1.6726,1.6729,136300000.0
2006-07-25 11:49:00,1.673,1.673,1.6724,1.6724,136300000.0
2006-07-25 11:50:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-07-25 11:51:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-07-25 11:52:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-07-25 11:53:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-07-25 11:54:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-07-25 11:55:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-07-25 11:56:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-07-25 11:57:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2006-07-25 11:58:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-07-25 11:59:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2006-07-25 12:00:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-07-25 12:01:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-07-25 12:02:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-07-25 12:03:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2006-07-25 12:04:00,1.6726,1.6726,1.6722,1.6723,136300000.0
2006-07-25 12:05:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-25 12:06:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-07-25 12:07:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-25 12:08:00,1.672,1.6721,1.672,1.672,136300000.0
2006-07-25 12:09:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-07-25 12:10:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-07-25 12:11:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2006-07-25 12:12:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-25 12:13:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-07-25 12:14:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-07-25 12:15:00,1.672,1.6722,1.672,1.672,136300000.0
2006-07-25 12:16:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-25 12:17:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-07-25 12:18:00,1.6718,1.672,1.6717,1.672,136300000.0
2006-07-25 12:19:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-07-25 12:20:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-07-25 12:21:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-07-25 12:22:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-07-25 12:23:00,1.6721,1.6723,1.672,1.6721,136300000.0
2006-07-25 12:24:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-25 12:25:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-07-25 12:26:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-25 12:27:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-07-25 12:28:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-07-25 12:29:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-07-25 12:30:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-07-25 12:31:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-07-25 12:32:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-25 12:33:00,1.6715,1.6717,1.6714,1.6717,136300000.0
2006-07-25 12:34:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-07-25 12:35:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2006-07-25 12:36:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2006-07-25 12:38:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-07-25 12:39:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-07-25 12:40:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-07-25 12:41:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-07-25 12:42:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-07-25 12:43:00,1.6721,1.6723,1.672,1.672,136300000.0
2006-07-25 12:44:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-07-25 12:45:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-25 12:46:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-25 12:47:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-25 12:48:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-07-25 12:49:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-07-25 12:50:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-25 12:51:00,1.6721,1.6723,1.6719,1.6719,136300000.0
2006-07-25 12:52:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-25 12:53:00,1.672,1.6723,1.672,1.6722,136300000.0
2006-07-25 12:54:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-07-25 12:55:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-25 12:56:00,1.672,1.6721,1.672,1.672,136300000.0
2006-07-25 12:57:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-25 12:58:00,1.672,1.672,1.6715,1.6715,136300000.0
2006-07-25 12:59:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-07-25 13:00:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-07-25 13:01:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-07-25 13:02:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-25 13:03:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-25 13:04:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-07-25 13:05:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-07-25 13:06:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-25 13:07:00,1.6722,1.6722,1.6719,1.6721,136300000.0
2006-07-25 13:08:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-07-25 13:09:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-07-25 13:10:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-25 13:11:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-07-25 13:12:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-07-25 13:13:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-07-25 13:14:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-07-25 13:15:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-25 13:16:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-07-25 13:17:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-07-25 13:18:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-07-25 13:19:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-07-25 13:20:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-07-25 13:21:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2006-07-25 13:22:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-07-25 13:23:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-07-25 13:24:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-07-25 13:25:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-07-25 13:26:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-07-25 13:27:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-25 13:28:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-07-25 13:29:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2006-07-25 13:30:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2006-07-25 13:31:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-07-25 13:32:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-07-25 13:33:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2006-07-25 13:34:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-07-25 13:35:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-07-25 13:36:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-07-25 13:37:00,1.6724,1.6737,1.6722,1.6722,136300000.0
2006-07-25 13:38:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-25 13:39:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-07-25 13:40:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-07-25 13:41:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-07-25 13:42:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-07-25 13:43:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-07-25 13:44:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2006-07-25 13:45:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-07-25 13:46:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-25 13:47:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-25 13:48:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-07-25 13:49:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-07-25 13:50:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-25 13:51:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-07-25 13:52:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-07-25 13:53:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-07-25 13:54:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2006-07-25 13:55:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-07-25 13:56:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-07-25 13:57:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-07-25 13:58:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-07-25 13:59:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-07-25 14:00:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-07-25 14:01:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-07-25 14:02:00,1.6727,1.673,1.6726,1.6726,136300000.0
2006-07-25 14:03:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2006-07-25 14:04:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2006-07-25 14:05:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-07-25 14:06:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-07-25 14:07:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-07-25 14:08:00,1.6726,1.6731,1.6726,1.6731,136300000.0
2006-07-25 14:09:00,1.673,1.6731,1.673,1.673,136300000.0
2006-07-25 14:10:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-07-25 14:11:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2006-07-25 14:12:00,1.6723,1.6728,1.6723,1.6725,136300000.0
2006-07-25 14:13:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-07-25 14:14:00,1.672,1.6721,1.672,1.672,136300000.0
2006-07-25 14:15:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-07-25 14:16:00,1.6722,1.6722,1.6716,1.6717,136300000.0
2006-07-25 14:17:00,1.6716,1.6716,1.6712,1.6713,136300000.0
2006-07-25 14:18:00,1.6714,1.6717,1.6714,1.6715,136300000.0
2006-07-25 14:19:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-07-25 14:20:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-07-25 14:21:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-07-25 14:22:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-07-25 14:23:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-25 14:24:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-07-25 14:25:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-07-25 14:26:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-25 14:27:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2006-07-25 14:28:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2006-07-25 14:29:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-07-25 14:30:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-07-25 14:31:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-25 14:33:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2006-07-25 14:34:00,1.672,1.6724,1.672,1.6724,136300000.0
2006-07-25 14:35:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-07-25 14:36:00,1.6727,1.673,1.6727,1.673,136300000.0
2006-07-25 14:37:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-07-25 14:38:00,1.6732,1.6732,1.6727,1.6727,136300000.0
2006-07-25 14:39:00,1.6728,1.6729,1.6725,1.6725,136300000.0
2006-07-25 14:40:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2006-07-25 14:41:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-07-25 14:42:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-07-25 14:43:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-07-25 14:44:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-07-25 14:45:00,1.6724,1.6724,1.672,1.672,136300000.0
2006-07-25 14:46:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-07-25 14:47:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-07-25 14:48:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-25 14:49:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-07-25 14:50:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-07-25 14:51:00,1.672,1.672,1.6719,1.672,136300000.0
2006-07-25 14:52:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-07-25 14:53:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-07-25 14:54:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-07-25 14:55:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-25 14:56:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-25 14:57:00,1.672,1.6721,1.6718,1.6718,136300000.0
2006-07-25 14:58:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-07-25 14:59:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-07-25 15:00:00,1.6719,1.672,1.6718,1.6719,136300000.0
2006-07-25 15:01:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-07-25 15:02:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-07-25 15:03:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-07-25 15:04:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-07-25 15:05:00,1.6712,1.6714,1.671,1.671,136300000.0
2006-07-25 15:06:00,1.6712,1.6714,1.6711,1.6714,136300000.0
2006-07-25 15:07:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-25 15:08:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-07-25 15:09:00,1.6716,1.6716,1.6713,1.6714,136300000.0
2006-07-25 15:10:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-07-25 15:11:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-07-25 15:12:00,1.6717,1.6722,1.6717,1.6722,136300000.0
2006-07-25 15:13:00,1.6721,1.6723,1.672,1.6723,136300000.0
2006-07-25 15:14:00,1.6722,1.6727,1.6722,1.6724,136300000.0
2006-07-25 15:15:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-07-25 15:16:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-07-25 15:17:00,1.6724,1.6726,1.6722,1.6726,136300000.0
2006-07-25 15:18:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2006-07-25 15:19:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-07-25 15:20:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-07-25 15:21:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-07-25 15:22:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-07-25 15:23:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-07-25 15:24:00,1.673,1.6733,1.673,1.6732,136300000.0
2006-07-25 15:25:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-07-25 15:26:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-07-25 15:27:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-07-25 15:28:00,1.673,1.6731,1.6728,1.6729,136300000.0
2006-07-25 15:29:00,1.6728,1.6732,1.6728,1.6732,136300000.0
2006-07-25 15:30:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-07-25 15:31:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-07-25 15:32:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-07-25 15:33:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-07-25 15:34:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-07-25 15:35:00,1.6729,1.6734,1.6729,1.6734,136300000.0
2006-07-25 15:36:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-07-25 15:37:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-07-25 15:38:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-25 15:39:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-07-25 15:40:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2006-07-25 15:41:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-07-25 15:42:00,1.6734,1.6738,1.6733,1.6738,136300000.0
2006-07-25 15:43:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-07-25 15:44:00,1.674,1.674,1.674,1.674,136300000.0
2006-07-25 15:45:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-07-25 15:46:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-07-25 15:47:00,1.6745,1.6746,1.6743,1.6746,136300000.0
2006-07-25 15:48:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2006-07-25 15:49:00,1.6745,1.675,1.6743,1.675,136300000.0
2006-07-25 15:50:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2006-07-25 15:51:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-07-25 15:52:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-07-25 15:53:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-07-25 15:54:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-07-25 15:55:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-07-25 15:56:00,1.6753,1.6756,1.6752,1.6755,136300000.0
2006-07-25 15:57:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-07-25 15:58:00,1.6758,1.6759,1.6753,1.6753,136300000.0
2006-07-25 15:59:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-07-25 16:00:00,1.6759,1.676,1.6748,1.675,136300000.0
2006-07-25 16:01:00,1.6748,1.6748,1.6742,1.6742,136300000.0
2006-07-25 16:02:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-07-25 16:03:00,1.6741,1.6743,1.6739,1.6743,136300000.0
2006-07-25 16:04:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-07-25 16:05:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2006-07-25 16:06:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2006-07-25 16:07:00,1.674,1.674,1.6732,1.6732,136300000.0
2006-07-25 16:08:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-07-25 16:09:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-07-25 16:10:00,1.6732,1.6732,1.6726,1.6729,136300000.0
2006-07-25 16:11:00,1.6728,1.6728,1.6718,1.6723,136300000.0
2006-07-25 16:12:00,1.6722,1.6722,1.6714,1.6714,136300000.0
2006-07-25 16:13:00,1.6719,1.6725,1.6719,1.6724,136300000.0
2006-07-25 16:14:00,1.6723,1.6724,1.672,1.672,136300000.0
2006-07-25 16:15:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2006-07-25 16:16:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-07-25 16:17:00,1.6723,1.6723,1.672,1.6721,136300000.0
2006-07-25 16:18:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-07-25 16:19:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-07-25 16:20:00,1.6715,1.672,1.6715,1.6718,136300000.0
2006-07-25 16:21:00,1.6717,1.6719,1.6715,1.6715,136300000.0
2006-07-25 16:22:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-07-25 16:23:00,1.6712,1.6716,1.6712,1.6714,136300000.0
2006-07-25 16:24:00,1.6715,1.6715,1.6708,1.6708,136300000.0
2006-07-25 16:25:00,1.6707,1.6708,1.6704,1.6706,136300000.0
2006-07-25 16:26:00,1.6705,1.6706,1.6703,1.6703,136300000.0
2006-07-25 16:27:00,1.6705,1.6711,1.6705,1.6711,136300000.0
2006-07-25 16:28:00,1.671,1.6713,1.6709,1.6713,136300000.0
2006-07-25 16:29:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-07-25 16:30:00,1.671,1.671,1.6706,1.6706,136300000.0
2006-07-25 16:31:00,1.6704,1.6705,1.6701,1.6701,136300000.0
2006-07-25 16:32:00,1.6702,1.6707,1.6702,1.6706,136300000.0
2006-07-25 16:33:00,1.6705,1.6708,1.6704,1.6704,136300000.0
2006-07-25 16:34:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-25 16:35:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-07-25 16:36:00,1.6704,1.6705,1.6702,1.6703,136300000.0
2006-07-25 16:37:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-07-25 16:38:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-07-25 16:39:00,1.6703,1.6709,1.6702,1.6707,136300000.0
2006-07-25 16:40:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-07-25 16:41:00,1.6703,1.6708,1.6703,1.6708,136300000.0
2006-07-25 16:42:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-07-25 16:43:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-25 16:44:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-07-25 16:45:00,1.6706,1.671,1.6706,1.6709,136300000.0
2006-07-25 16:46:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-07-25 16:47:00,1.6709,1.6711,1.6706,1.6706,136300000.0
2006-07-25 16:48:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-07-25 16:49:00,1.6708,1.6711,1.6708,1.6709,136300000.0
2006-07-25 16:50:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-07-25 16:51:00,1.6708,1.6712,1.6708,1.671,136300000.0
2006-07-25 16:52:00,1.6709,1.671,1.6708,1.671,136300000.0
2006-07-25 16:53:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-07-25 16:54:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-07-25 16:55:00,1.6709,1.6711,1.6708,1.6708,136300000.0
2006-07-25 16:56:00,1.6709,1.6711,1.6709,1.671,136300000.0
2006-07-25 16:57:00,1.6709,1.6712,1.6708,1.6712,136300000.0
2006-07-25 16:58:00,1.6711,1.6713,1.671,1.6712,136300000.0
2006-07-25 16:59:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-07-25 17:00:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-07-25 17:01:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-07-25 17:02:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-07-25 17:03:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-07-25 17:04:00,1.6718,1.6719,1.6716,1.6719,136300000.0
2006-07-25 17:05:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-07-25 17:06:00,1.6719,1.672,1.6717,1.6717,136300000.0
2006-07-25 17:07:00,1.6718,1.6721,1.6717,1.672,136300000.0
2006-07-25 17:08:00,1.6718,1.6719,1.6715,1.6719,136300000.0
2006-07-25 17:09:00,1.6718,1.6718,1.6712,1.6713,136300000.0
2006-07-25 17:10:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2006-07-25 17:11:00,1.6711,1.6712,1.6705,1.6707,136300000.0
2006-07-25 17:12:00,1.6708,1.6712,1.6708,1.671,136300000.0
2006-07-25 17:13:00,1.6709,1.6715,1.6709,1.6715,136300000.0
2006-07-25 17:14:00,1.6716,1.6716,1.6709,1.6709,136300000.0
2006-07-25 17:15:00,1.671,1.671,1.6707,1.6709,136300000.0
2006-07-25 17:16:00,1.6707,1.6707,1.6703,1.6704,136300000.0
2006-07-25 17:17:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2006-07-25 17:18:00,1.6708,1.6709,1.67,1.67,136300000.0
2006-07-25 17:19:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2006-07-25 17:20:00,1.6707,1.6707,1.6696,1.6696,136300000.0
2006-07-25 17:21:00,1.6697,1.6697,1.6693,1.6696,136300000.0
2006-07-25 17:22:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-07-25 17:23:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-07-25 17:24:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2006-07-25 17:25:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-25 17:26:00,1.6702,1.6702,1.6696,1.6696,136300000.0
2006-07-25 17:27:00,1.6693,1.6694,1.6689,1.6691,136300000.0
2006-07-25 17:28:00,1.669,1.6694,1.669,1.6694,136300000.0
2006-07-25 17:29:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-07-25 17:30:00,1.6699,1.6712,1.6699,1.6705,136300000.0
2006-07-25 17:31:00,1.6704,1.6704,1.6699,1.6699,136300000.0
2006-07-25 17:32:00,1.6697,1.67,1.6694,1.6696,136300000.0
2006-07-25 17:33:00,1.6697,1.6697,1.6686,1.6688,136300000.0
2006-07-25 17:34:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-07-25 17:35:00,1.6692,1.6693,1.6689,1.6689,136300000.0
2006-07-25 17:36:00,1.669,1.669,1.6689,1.669,136300000.0
2006-07-25 17:37:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-07-25 17:38:00,1.6692,1.6695,1.6691,1.6694,136300000.0
2006-07-25 17:39:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2006-07-25 17:40:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2006-07-25 17:41:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2006-07-25 17:42:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-07-25 17:43:00,1.6688,1.6691,1.6688,1.669,136300000.0
2006-07-25 17:44:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2006-07-25 17:45:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-07-25 17:46:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2006-07-25 17:47:00,1.6693,1.6693,1.6688,1.669,136300000.0
2006-07-25 17:48:00,1.6689,1.669,1.6686,1.6686,136300000.0
2006-07-25 17:49:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-07-25 17:50:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-07-25 17:51:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-07-25 17:52:00,1.6687,1.669,1.6687,1.6689,136300000.0
2006-07-25 17:53:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-07-25 17:54:00,1.6691,1.6693,1.669,1.6693,136300000.0
2006-07-25 17:55:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-07-25 17:56:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-07-25 17:58:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-07-25 17:59:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2006-07-25 18:00:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-07-25 18:01:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-07-25 18:02:00,1.6694,1.6694,1.6689,1.6691,136300000.0
2006-07-25 18:03:00,1.6692,1.6692,1.6685,1.6687,136300000.0
2006-07-25 18:04:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-07-25 18:05:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-07-25 18:06:00,1.6694,1.6697,1.6693,1.6693,136300000.0
2006-07-25 18:07:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2006-07-25 18:08:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2006-07-25 18:09:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2006-07-25 18:10:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2006-07-25 18:11:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-07-25 18:12:00,1.6682,1.6682,1.6679,1.668,136300000.0
2006-07-25 18:13:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-07-25 18:14:00,1.668,1.6682,1.668,1.668,136300000.0
2006-07-25 18:15:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2006-07-25 18:16:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-07-25 18:17:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-07-25 18:18:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-07-25 18:19:00,1.668,1.668,1.6677,1.6678,136300000.0
2006-07-25 18:20:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2006-07-25 18:21:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2006-07-25 18:22:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-07-25 18:24:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-07-25 18:25:00,1.6682,1.6682,1.6679,1.6681,136300000.0
2006-07-25 18:26:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-07-25 18:27:00,1.668,1.6682,1.668,1.6681,136300000.0
2006-07-25 18:28:00,1.668,1.668,1.668,1.668,136300000.0
2006-07-25 18:29:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-07-25 18:30:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-07-25 18:31:00,1.6689,1.6695,1.6689,1.6695,136300000.0
2006-07-25 18:32:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-07-25 18:33:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-25 18:34:00,1.6693,1.6695,1.6692,1.6694,136300000.0
2006-07-25 18:35:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-07-25 18:36:00,1.6695,1.6697,1.6694,1.6696,136300000.0
2006-07-25 18:37:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-07-25 18:38:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2006-07-25 18:39:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-07-25 18:40:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-25 18:41:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2006-07-25 18:42:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2006-07-25 18:43:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-07-25 18:44:00,1.6693,1.6693,1.669,1.669,136300000.0
2006-07-25 18:45:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-07-25 18:46:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2006-07-25 18:47:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-07-25 18:48:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-25 18:49:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2006-07-25 18:50:00,1.6691,1.6692,1.669,1.6691,136300000.0
2006-07-25 18:51:00,1.669,1.6691,1.669,1.669,136300000.0
2006-07-25 18:52:00,1.6691,1.6692,1.669,1.669,136300000.0
2006-07-25 18:53:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-25 18:54:00,1.6691,1.6693,1.669,1.6693,136300000.0
2006-07-25 18:55:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2006-07-25 18:56:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-07-25 18:57:00,1.6691,1.6692,1.6688,1.6689,136300000.0
2006-07-25 18:58:00,1.6688,1.669,1.6688,1.6688,136300000.0
2006-07-25 19:00:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-07-25 19:01:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-07-25 19:02:00,1.6686,1.6689,1.6686,1.6687,136300000.0
2006-07-25 19:03:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-07-25 19:04:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-07-25 19:05:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2006-07-25 19:06:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2006-07-25 19:07:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-07-25 19:08:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-07-25 19:09:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-07-25 19:10:00,1.6688,1.6692,1.6688,1.6692,136300000.0
2006-07-25 19:11:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-25 19:12:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2006-07-25 19:13:00,1.669,1.6692,1.6689,1.6689,136300000.0
2006-07-25 19:14:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-07-25 19:15:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-07-25 19:17:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-07-25 19:18:00,1.6692,1.6696,1.6692,1.6695,136300000.0
2006-07-25 19:19:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-07-25 19:20:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-07-25 19:21:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-07-25 19:22:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-07-25 19:23:00,1.67,1.67,1.6699,1.67,136300000.0
2006-07-25 19:24:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-07-25 19:25:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-07-25 19:26:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-07-25 19:27:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2006-07-25 19:28:00,1.6704,1.6708,1.6704,1.6706,136300000.0
2006-07-25 19:29:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2006-07-25 19:30:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2006-07-25 19:31:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-07-25 19:32:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-07-25 19:33:00,1.6702,1.6705,1.67,1.6701,136300000.0
2006-07-25 19:34:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-25 19:35:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-25 19:36:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-07-25 19:37:00,1.6704,1.6704,1.67,1.6702,136300000.0
2006-07-25 19:38:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-07-25 19:39:00,1.6702,1.6702,1.6698,1.67,136300000.0
2006-07-25 19:40:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-25 19:41:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-07-25 19:42:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-07-25 19:43:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-07-25 19:44:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2006-07-25 19:45:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-25 19:46:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-25 19:47:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-07-25 19:48:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-07-25 19:49:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-07-25 19:50:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-07-25 19:51:00,1.6706,1.6713,1.6706,1.6712,136300000.0
2006-07-25 19:52:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-07-25 19:53:00,1.6708,1.671,1.6706,1.671,136300000.0
2006-07-25 19:54:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-07-25 19:55:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-07-25 19:56:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-07-25 19:57:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-07-25 19:58:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-07-25 19:59:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-07-25 20:00:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-07-25 20:01:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-07-25 20:02:00,1.671,1.671,1.671,1.671,136300000.0
2006-07-25 20:03:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-07-25 20:04:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2006-07-25 20:05:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-07-25 20:07:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-07-25 20:08:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-07-25 20:09:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-07-25 20:11:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-25 20:12:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-25 20:13:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-07-25 20:14:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-07-25 20:15:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-07-25 20:16:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-25 20:17:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-07-25 20:18:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-07-25 20:19:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2006-07-25 20:20:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-07-25 20:21:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-07-25 20:22:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-25 20:23:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-25 20:24:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-07-25 20:25:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-07-25 20:26:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-07-25 20:27:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-25 20:28:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2006-07-25 20:30:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-25 20:31:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-07-25 20:32:00,1.6704,1.6706,1.6703,1.6704,136300000.0
2006-07-25 20:33:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-07-25 20:34:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-07-25 20:35:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-25 20:36:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2006-07-25 20:37:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2006-07-25 20:38:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-25 20:39:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-25 20:40:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-25 20:41:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-25 20:42:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-07-25 20:43:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-25 20:44:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-07-25 20:45:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-07-25 20:46:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-07-25 20:47:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-07-25 20:48:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-07-25 20:50:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-07-25 20:51:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-07-25 20:52:00,1.671,1.6711,1.6708,1.6709,136300000.0
2006-07-25 20:53:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-07-25 20:54:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-07-25 20:55:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-07-25 20:56:00,1.671,1.671,1.6709,1.671,136300000.0
2006-07-25 20:57:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-07-25 20:58:00,1.6708,1.671,1.6707,1.6707,136300000.0
2006-07-25 20:59:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2006-07-25 21:00:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-25 21:01:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-25 21:02:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-07-25 21:03:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-07-25 21:04:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-07-25 21:05:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-07-25 21:06:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-25 21:07:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-07-25 21:08:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-25 21:09:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2006-07-25 21:10:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-07-25 21:11:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-07-25 21:12:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-07-25 21:13:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-07-25 21:14:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2006-07-25 21:15:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-07-25 21:16:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-07-25 21:18:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-07-25 21:20:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-07-25 21:21:00,1.6707,1.671,1.6706,1.6709,136300000.0
2006-07-25 21:22:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-07-25 21:23:00,1.671,1.671,1.6709,1.671,136300000.0
2006-07-25 21:24:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-07-25 21:25:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-07-25 21:26:00,1.671,1.671,1.6706,1.6706,136300000.0
2006-07-25 21:27:00,1.6707,1.6708,1.6705,1.6705,136300000.0
2006-07-25 21:28:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-07-25 21:29:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-07-25 21:30:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-07-25 21:31:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-07-25 21:32:00,1.6707,1.6711,1.6707,1.671,136300000.0
2006-07-25 21:33:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-07-25 21:34:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-07-25 21:35:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-07-25 21:36:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-25 21:37:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-07-25 21:38:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-07-25 21:39:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-07-25 21:40:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-07-25 21:41:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-07-25 21:43:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-07-25 21:44:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-25 21:45:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-25 21:46:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-07-25 21:47:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-07-25 21:48:00,1.6705,1.6708,1.6705,1.6705,136300000.0
2006-07-25 21:49:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-07-25 21:50:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-07-25 21:51:00,1.6707,1.6707,1.6703,1.6703,136300000.0
2006-07-25 21:52:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-25 21:53:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-07-25 21:54:00,1.67,1.6701,1.67,1.67,136300000.0
2006-07-25 21:55:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-07-25 21:56:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-07-25 21:57:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-25 21:59:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-07-25 22:00:00,1.67,1.67,1.6699,1.67,136300000.0
2006-07-25 22:01:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-25 22:02:00,1.6698,1.6701,1.6698,1.6699,136300000.0
2006-07-25 22:03:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-07-25 22:04:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-07-25 22:05:00,1.67,1.6701,1.67,1.67,136300000.0
2006-07-25 22:06:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-07-25 22:07:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-07-25 22:08:00,1.67,1.67,1.67,1.67,136300000.0
2006-07-25 22:09:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2006-07-25 22:10:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-07-25 22:11:00,1.6701,1.6703,1.67,1.6701,136300000.0
2006-07-25 22:12:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-25 22:14:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2006-07-25 22:15:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-25 22:17:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-07-25 22:18:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-25 22:19:00,1.67,1.67,1.67,1.67,136300000.0
2006-07-25 22:20:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-07-25 22:21:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-25 22:22:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-25 22:23:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-07-25 22:24:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-07-25 22:25:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-07-25 22:26:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-07-25 22:27:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-07-25 22:28:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-07-25 22:29:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-07-25 22:30:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-25 22:31:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-07-25 22:32:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-07-25 22:33:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-25 22:34:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-07-25 22:35:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-25 22:36:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-07-25 22:37:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-07-25 22:38:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-07-25 22:39:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-07-25 22:40:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-07-25 22:41:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-25 22:42:00,1.67,1.67,1.6697,1.6698,136300000.0
2006-07-25 22:43:00,1.6699,1.67,1.6698,1.6698,136300000.0
2006-07-25 22:44:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-07-25 22:45:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-07-25 22:46:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-07-25 22:47:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-07-25 22:48:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-07-25 22:49:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-07-25 22:50:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-07-25 22:51:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-07-25 22:52:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-07-25 22:53:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-07-25 22:54:00,1.6697,1.6698,1.6695,1.6697,136300000.0
2006-07-25 22:55:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-07-25 22:56:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-07-25 22:57:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-07-25 22:58:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2006-07-25 22:59:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-07-25 23:00:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-07-25 23:01:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-07-25 23:02:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-07-25 23:03:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2006-07-25 23:04:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2006-07-25 23:05:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2006-07-25 23:06:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-07-25 23:07:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-07-25 23:08:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-07-25 23:09:00,1.669,1.6691,1.669,1.669,136300000.0
2006-07-25 23:10:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-07-25 23:11:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-07-25 23:12:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-25 23:13:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-07-25 23:15:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-07-25 23:16:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-07-25 23:17:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-07-25 23:18:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-25 23:20:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-25 23:21:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-07-25 23:22:00,1.6685,1.6695,1.6685,1.6695,136300000.0
2006-07-25 23:23:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2006-07-25 23:24:00,1.6692,1.6692,1.6689,1.669,136300000.0
2006-07-25 23:25:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-07-25 23:26:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2006-07-25 23:27:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-07-25 23:28:00,1.6692,1.6695,1.6691,1.6695,136300000.0
2006-07-25 23:29:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-07-25 23:30:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-07-25 23:31:00,1.6697,1.6701,1.6697,1.67,136300000.0
2006-07-25 23:32:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-25 23:33:00,1.67,1.6702,1.67,1.6701,136300000.0
2006-07-25 23:34:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-07-25 23:35:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-25 23:36:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-25 23:39:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-07-25 23:40:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-25 23:41:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-25 23:43:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-07-25 23:44:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2006-07-25 23:45:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2006-07-25 23:46:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-25 23:47:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-25 23:48:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-25 23:50:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-07-25 23:51:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-25 23:52:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2006-07-25 23:53:00,1.67,1.67,1.67,1.67,136300000.0
2006-07-25 23:54:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-07-25 23:55:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-07-25 23:56:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-07-25 23:57:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-07-25 23:58:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-25 23:59:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-07-26 00:00:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-07-26 00:01:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2006-07-26 00:02:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-26 00:03:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-07-26 00:04:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-07-26 00:05:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-07-26 00:06:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-07-26 00:07:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-07-26 00:08:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-07-26 00:09:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2006-07-26 00:10:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-07-26 00:11:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-07-26 00:12:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-07-26 00:13:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-07-26 00:15:00,1.6705,1.6708,1.6704,1.6705,136300000.0
2006-07-26 00:16:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-26 00:17:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-07-26 00:18:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-26 00:19:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-07-26 00:20:00,1.6703,1.6705,1.6702,1.6704,136300000.0
2006-07-26 00:21:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-26 00:22:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-26 00:23:00,1.6702,1.6702,1.67,1.6702,136300000.0
2006-07-26 00:24:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-26 00:25:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-07-26 00:26:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-26 00:27:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-26 00:28:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-07-26 00:29:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-07-26 00:30:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-26 00:31:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-07-26 00:32:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-07-26 00:34:00,1.67,1.67,1.67,1.67,136300000.0
2006-07-26 00:35:00,1.6698,1.6701,1.6697,1.67,136300000.0
2006-07-26 00:36:00,1.6701,1.6702,1.67,1.6702,136300000.0
2006-07-26 00:37:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-26 00:38:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2006-07-26 00:39:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-26 00:41:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-26 00:42:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-26 00:43:00,1.6704,1.6704,1.67,1.6701,136300000.0
2006-07-26 00:44:00,1.67,1.67,1.67,1.67,136300000.0
2006-07-26 00:45:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-07-26 00:46:00,1.67,1.6701,1.6694,1.6694,136300000.0
2006-07-26 00:47:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2006-07-26 00:48:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2006-07-26 00:49:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-07-26 00:50:00,1.6696,1.6698,1.6695,1.6696,136300000.0
2006-07-26 00:51:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2006-07-26 00:52:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-07-26 00:53:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-07-26 00:54:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-26 00:55:00,1.6696,1.6699,1.6696,1.6697,136300000.0
2006-07-26 00:56:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-07-26 00:57:00,1.6699,1.67,1.6698,1.6698,136300000.0
2006-07-26 00:58:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-07-26 00:59:00,1.6699,1.67,1.6695,1.6698,136300000.0
2006-07-26 01:00:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2006-07-26 01:01:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-07-26 01:02:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-07-26 01:03:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2006-07-26 01:04:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-07-26 01:05:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2006-07-26 01:06:00,1.6695,1.6697,1.6694,1.6694,136300000.0
2006-07-26 01:07:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-07-26 01:08:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-07-26 01:09:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-07-26 01:10:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-07-26 01:11:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-07-26 01:12:00,1.67,1.67,1.6696,1.6697,136300000.0
2006-07-26 01:13:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-26 01:14:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-07-26 01:15:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-07-26 01:16:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-07-26 01:17:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-26 01:18:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2006-07-26 01:19:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-07-26 01:20:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-07-26 01:21:00,1.6693,1.6696,1.6692,1.6696,136300000.0
2006-07-26 01:22:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-07-26 01:23:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-07-26 01:24:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-07-26 01:25:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-07-26 01:26:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2006-07-26 01:27:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-07-26 01:28:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-07-26 01:29:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-07-26 01:30:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-07-26 01:31:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2006-07-26 01:32:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-07-26 01:33:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-07-26 01:34:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-26 01:35:00,1.6698,1.67,1.6698,1.6699,136300000.0
2006-07-26 01:36:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-26 01:37:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2006-07-26 01:38:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-07-26 01:39:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2006-07-26 01:40:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-07-26 01:41:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-07-26 01:42:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-07-26 01:43:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2006-07-26 01:44:00,1.6693,1.6696,1.6693,1.6694,136300000.0
2006-07-26 01:45:00,1.6693,1.6694,1.669,1.6692,136300000.0
2006-07-26 01:46:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-07-26 01:47:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-07-26 01:48:00,1.6689,1.6692,1.6688,1.6692,136300000.0
2006-07-26 01:49:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-07-26 01:50:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-07-26 01:51:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-07-26 01:52:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-07-26 01:53:00,1.6688,1.669,1.6688,1.6689,136300000.0
2006-07-26 01:54:00,1.6691,1.6692,1.6688,1.6689,136300000.0
2006-07-26 01:55:00,1.669,1.6691,1.6688,1.6691,136300000.0
2006-07-26 01:56:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2006-07-26 01:57:00,1.6691,1.6691,1.6686,1.6689,136300000.0
2006-07-26 01:58:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-07-26 01:59:00,1.6687,1.669,1.6687,1.669,136300000.0
2006-07-26 02:00:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-07-26 02:01:00,1.669,1.669,1.6688,1.669,136300000.0
2006-07-26 02:02:00,1.6693,1.6693,1.669,1.6691,136300000.0
2006-07-26 02:03:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2006-07-26 02:04:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2006-07-26 02:05:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-07-26 02:06:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-07-26 02:07:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2006-07-26 02:08:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-07-26 02:09:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2006-07-26 02:10:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-26 02:11:00,1.6691,1.6695,1.6691,1.6692,136300000.0
2006-07-26 02:12:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-07-26 02:14:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-07-26 02:15:00,1.669,1.669,1.669,1.669,136300000.0
2006-07-26 02:16:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-07-26 02:17:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-07-26 02:18:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-07-26 02:19:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-07-26 02:20:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-07-26 02:21:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-26 02:22:00,1.6689,1.6691,1.6689,1.669,136300000.0
2006-07-26 02:23:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-26 02:24:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-07-26 02:25:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-07-26 02:26:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-07-26 02:27:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2006-07-26 02:28:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-07-26 02:29:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2006-07-26 02:30:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2006-07-26 02:31:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-07-26 02:32:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2006-07-26 02:33:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-07-26 02:34:00,1.6686,1.6686,1.6682,1.6683,136300000.0
2006-07-26 02:35:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2006-07-26 02:36:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2006-07-26 02:37:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-07-26 02:38:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2006-07-26 02:39:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2006-07-26 02:40:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-07-26 02:41:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-07-26 02:42:00,1.6682,1.6687,1.6682,1.6687,136300000.0
2006-07-26 02:43:00,1.6686,1.6687,1.6684,1.6685,136300000.0
2006-07-26 02:44:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-07-26 02:45:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-07-26 02:46:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-07-26 02:47:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-07-26 02:48:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2006-07-26 02:49:00,1.6687,1.6687,1.6683,1.6684,136300000.0
2006-07-26 02:50:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2006-07-26 02:51:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2006-07-26 02:52:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-07-26 02:53:00,1.6687,1.6688,1.6685,1.6687,136300000.0
2006-07-26 02:54:00,1.6686,1.6689,1.6686,1.6687,136300000.0
2006-07-26 02:55:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2006-07-26 02:56:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2006-07-26 02:57:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2006-07-26 02:58:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2006-07-26 02:59:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-07-26 03:00:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2006-07-26 03:01:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-07-26 03:02:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-07-26 03:03:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-07-26 03:04:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2006-07-26 03:05:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-07-26 03:06:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2006-07-26 03:07:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-07-26 03:08:00,1.6689,1.6691,1.6688,1.669,136300000.0
2006-07-26 03:09:00,1.6689,1.669,1.6687,1.6687,136300000.0
2006-07-26 03:10:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2006-07-26 03:11:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-07-26 03:12:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-07-26 03:13:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-07-26 03:14:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2006-07-26 03:15:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2006-07-26 03:16:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2006-07-26 03:17:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-07-26 03:18:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-07-26 03:19:00,1.669,1.6693,1.669,1.6691,136300000.0
2006-07-26 03:20:00,1.669,1.669,1.669,1.669,136300000.0
2006-07-26 03:21:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-07-26 03:22:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-07-26 03:23:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-07-26 03:24:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-07-26 03:25:00,1.669,1.6693,1.669,1.6693,136300000.0
2006-07-26 03:26:00,1.6692,1.6693,1.669,1.6691,136300000.0
2006-07-26 03:27:00,1.6695,1.6698,1.6693,1.6697,136300000.0
2006-07-26 03:28:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-07-26 03:29:00,1.6694,1.6694,1.6691,1.6693,136300000.0
2006-07-26 03:30:00,1.6695,1.6696,1.6646,1.6649,136300000.0
2006-07-26 03:31:00,1.6653,1.6662,1.6652,1.6658,136300000.0
2006-07-26 03:32:00,1.6657,1.6657,1.6649,1.6655,136300000.0
2006-07-26 03:33:00,1.6656,1.6658,1.6652,1.6652,136300000.0
2006-07-26 03:34:00,1.6653,1.6653,1.6647,1.6647,136300000.0
2006-07-26 03:35:00,1.6646,1.6651,1.6645,1.6651,136300000.0
2006-07-26 03:36:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2006-07-26 03:37:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-07-26 03:38:00,1.6652,1.6652,1.6647,1.6647,136300000.0
2006-07-26 03:39:00,1.6648,1.6648,1.6643,1.6643,136300000.0
2006-07-26 03:40:00,1.6642,1.6645,1.6642,1.6643,136300000.0
2006-07-26 03:41:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2006-07-26 03:42:00,1.6639,1.664,1.6638,1.6639,136300000.0
2006-07-26 03:43:00,1.6642,1.6643,1.6638,1.6638,136300000.0
2006-07-26 03:44:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2006-07-26 03:45:00,1.664,1.664,1.6638,1.6639,136300000.0
2006-07-26 03:46:00,1.664,1.6645,1.664,1.6644,136300000.0
2006-07-26 03:47:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2006-07-26 03:48:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2006-07-26 03:49:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-07-26 03:50:00,1.664,1.6644,1.664,1.6643,136300000.0
2006-07-26 03:51:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2006-07-26 03:52:00,1.6643,1.6643,1.6638,1.6638,136300000.0
2006-07-26 03:53:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2006-07-26 03:54:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2006-07-26 03:55:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-07-26 03:57:00,1.6636,1.664,1.6636,1.6638,136300000.0
2006-07-26 03:58:00,1.6637,1.6638,1.6633,1.6635,136300000.0
2006-07-26 03:59:00,1.6634,1.6634,1.6631,1.6634,136300000.0
2006-07-26 04:00:00,1.6633,1.6633,1.6625,1.6625,136300000.0
2006-07-26 04:01:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-07-26 04:02:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-07-26 04:03:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-07-26 04:04:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-07-26 04:05:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-07-26 04:06:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2006-07-26 04:09:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-07-26 04:10:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-07-26 04:11:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-26 04:12:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-07-26 04:13:00,1.6631,1.6632,1.663,1.6631,136300000.0
2006-07-26 04:14:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-07-26 04:15:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-07-26 04:16:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-07-26 04:17:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-07-26 04:18:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-07-26 04:19:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-07-26 04:20:00,1.6632,1.6633,1.6629,1.663,136300000.0
2006-07-26 04:21:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-07-26 04:22:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-07-26 04:23:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-07-26 04:24:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-07-26 04:25:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2006-07-26 04:26:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-07-26 04:27:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-07-26 04:28:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-07-26 04:29:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-07-26 04:30:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-07-26 04:31:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2006-07-26 04:32:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-07-26 04:33:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-07-26 04:34:00,1.6632,1.6632,1.6629,1.663,136300000.0
2006-07-26 04:35:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-07-26 04:36:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-07-26 04:37:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2006-07-26 04:38:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-07-26 04:39:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-07-26 04:40:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-07-26 04:41:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-07-26 04:43:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-07-26 04:44:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-07-26 04:45:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-26 04:46:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-26 04:47:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2006-07-26 04:48:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-07-26 04:49:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-26 04:50:00,1.663,1.6631,1.663,1.663,136300000.0
2006-07-26 04:51:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-07-26 04:52:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-07-26 04:53:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2006-07-26 04:54:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-26 04:55:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-07-26 04:57:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-07-26 04:58:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-07-26 04:59:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-07-26 05:00:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-26 05:01:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-26 05:02:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2006-07-26 05:03:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-07-26 05:04:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-07-26 05:05:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-26 05:06:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-07-26 05:07:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-07-26 05:08:00,1.663,1.6631,1.663,1.663,136300000.0
2006-07-26 05:09:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-07-26 05:10:00,1.6631,1.6637,1.6631,1.6637,136300000.0
2006-07-26 05:11:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-26 05:12:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2006-07-26 05:13:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2006-07-26 05:14:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-07-26 05:15:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2006-07-26 05:16:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2006-07-26 05:17:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-07-26 05:18:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-26 05:19:00,1.6638,1.6639,1.6633,1.6633,136300000.0
2006-07-26 05:20:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-26 05:21:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-07-26 05:22:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-07-26 05:23:00,1.6631,1.6636,1.6631,1.6635,136300000.0
2006-07-26 05:24:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-07-26 05:25:00,1.6633,1.6637,1.6633,1.6637,136300000.0
2006-07-26 05:26:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-07-26 05:27:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-07-26 05:28:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-26 05:29:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-07-26 05:30:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-07-26 05:31:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-26 05:32:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-26 05:33:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-07-26 05:34:00,1.6634,1.6636,1.6633,1.6635,136300000.0
2006-07-26 05:35:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-07-26 05:36:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-07-26 05:38:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-07-26 05:39:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-26 05:40:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-07-26 05:41:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2006-07-26 05:42:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-07-26 05:43:00,1.6631,1.6633,1.663,1.6633,136300000.0
2006-07-26 05:44:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-26 05:45:00,1.6637,1.6637,1.6632,1.6634,136300000.0
2006-07-26 05:46:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-26 05:47:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-07-26 05:48:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-26 05:49:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-26 05:50:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-26 05:51:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-07-26 05:52:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-26 05:53:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-26 05:54:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-07-26 05:55:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-26 05:56:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-07-26 05:57:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-26 05:58:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-07-26 05:59:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-07-26 06:00:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-07-26 06:01:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-26 06:02:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2006-07-26 06:03:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-07-26 06:04:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-26 06:05:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-07-26 06:06:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-07-26 06:07:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-07-26 06:08:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-26 06:09:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-26 06:10:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-07-26 06:11:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-26 06:13:00,1.6634,1.6635,1.6632,1.6633,136300000.0
2006-07-26 06:14:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-07-26 06:15:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-07-26 06:16:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-26 06:17:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-07-26 06:18:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-07-26 06:19:00,1.6634,1.6635,1.6631,1.6631,136300000.0
2006-07-26 06:20:00,1.663,1.6634,1.663,1.6634,136300000.0
2006-07-26 06:21:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-07-26 06:22:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-07-26 06:23:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-26 06:24:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-26 06:25:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-07-26 06:26:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-07-26 06:27:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2006-07-26 06:28:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-07-26 06:29:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-07-26 06:30:00,1.6637,1.6638,1.6635,1.6637,136300000.0
2006-07-26 06:31:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2006-07-26 06:32:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2006-07-26 06:33:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2006-07-26 06:34:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-26 06:35:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-07-26 06:37:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-07-26 06:38:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-07-26 06:39:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-07-26 06:40:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-07-26 06:41:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-07-26 06:42:00,1.664,1.6643,1.664,1.6643,136300000.0
2006-07-26 06:43:00,1.6642,1.6645,1.6642,1.6642,136300000.0
2006-07-26 06:44:00,1.664,1.6643,1.664,1.6643,136300000.0
2006-07-26 06:45:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-07-26 06:46:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-07-26 06:47:00,1.664,1.6642,1.664,1.664,136300000.0
2006-07-26 06:48:00,1.6641,1.6641,1.6639,1.664,136300000.0
2006-07-26 06:49:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-26 06:50:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-07-26 06:51:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-07-26 06:52:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-07-26 06:54:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2006-07-26 06:55:00,1.664,1.6643,1.6639,1.6642,136300000.0
2006-07-26 06:56:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-07-26 06:57:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-07-26 06:58:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-07-26 06:59:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-26 07:00:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-26 07:01:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-26 07:02:00,1.6638,1.664,1.6638,1.6638,136300000.0
2006-07-26 07:03:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-26 07:04:00,1.6638,1.6641,1.6638,1.6639,136300000.0
2006-07-26 07:05:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-07-26 07:06:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-07-26 07:07:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-26 07:08:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-07-26 07:09:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-26 07:10:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2006-07-26 07:11:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2006-07-26 07:12:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-07-26 07:13:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-26 07:14:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-07-26 07:15:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-07-26 07:16:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-07-26 07:17:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-07-26 07:18:00,1.6631,1.6632,1.663,1.6631,136300000.0
2006-07-26 07:19:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-07-26 07:20:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2006-07-26 07:21:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2006-07-26 07:22:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-26 07:24:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-07-26 07:25:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2006-07-26 07:26:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-07-26 07:27:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-07-26 07:28:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-07-26 07:29:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-07-26 07:30:00,1.6631,1.6634,1.6631,1.6633,136300000.0
2006-07-26 07:31:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-07-26 07:32:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-26 07:33:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-07-26 07:34:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-07-26 07:35:00,1.6637,1.664,1.6637,1.664,136300000.0
2006-07-26 07:36:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-07-26 07:37:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-07-26 07:38:00,1.6634,1.6638,1.6634,1.6634,136300000.0
2006-07-26 07:39:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-07-26 07:40:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-07-26 07:41:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-07-26 07:42:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-07-26 07:43:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2006-07-26 07:44:00,1.6631,1.6634,1.663,1.6634,136300000.0
2006-07-26 07:45:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-07-26 07:46:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-07-26 07:47:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2006-07-26 07:48:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-07-26 07:49:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-26 07:50:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-07-26 07:51:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-26 07:52:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-26 07:53:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-07-26 07:54:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-26 07:55:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-07-26 07:56:00,1.6633,1.6633,1.6629,1.6631,136300000.0
2006-07-26 07:57:00,1.663,1.663,1.6623,1.6624,136300000.0
2006-07-26 07:58:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-07-26 07:59:00,1.6627,1.6627,1.6623,1.6624,136300000.0
2006-07-26 08:00:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-07-26 08:01:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-07-26 08:02:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-07-26 08:03:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-07-26 08:04:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-07-26 08:05:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-07-26 08:06:00,1.6624,1.663,1.6623,1.6627,136300000.0
2006-07-26 08:07:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-07-26 08:08:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2006-07-26 08:09:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-07-26 08:10:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-07-26 08:11:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-07-26 08:12:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-07-26 08:13:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2006-07-26 08:14:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-07-26 08:15:00,1.6615,1.6621,1.6615,1.6619,136300000.0
2006-07-26 08:16:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-07-26 08:17:00,1.6619,1.662,1.6612,1.6612,136300000.0
2006-07-26 08:18:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-07-26 08:19:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2006-07-26 08:20:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-07-26 08:21:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-07-26 08:22:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-07-26 08:23:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2006-07-26 08:24:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2006-07-26 08:25:00,1.662,1.6622,1.6619,1.662,136300000.0
2006-07-26 08:26:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2006-07-26 08:27:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-07-26 08:28:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-07-26 08:29:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-07-26 08:30:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-07-26 08:31:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2006-07-26 08:32:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2006-07-26 08:33:00,1.6625,1.6628,1.6625,1.6626,136300000.0
2006-07-26 08:34:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2006-07-26 08:35:00,1.6624,1.6635,1.6624,1.6634,136300000.0
2006-07-26 08:36:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2006-07-26 08:37:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2006-07-26 08:38:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-07-26 08:39:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-07-26 08:40:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-07-26 08:41:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-07-26 08:42:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-07-26 08:43:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-26 08:44:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-26 08:45:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-07-26 08:46:00,1.663,1.6634,1.663,1.6634,136300000.0
2006-07-26 08:47:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-07-26 08:48:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-07-26 08:49:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-07-26 08:50:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-07-26 08:51:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-07-26 08:52:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-07-26 08:53:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2006-07-26 08:54:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-07-26 08:55:00,1.6637,1.6637,1.6631,1.6631,136300000.0
2006-07-26 08:56:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2006-07-26 08:57:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-07-26 08:58:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-07-26 08:59:00,1.6629,1.6629,1.6624,1.6625,136300000.0
2006-07-26 09:00:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-07-26 09:01:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-07-26 09:02:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-07-26 09:03:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-07-26 09:04:00,1.6629,1.6629,1.6624,1.6625,136300000.0
2006-07-26 09:05:00,1.6624,1.6626,1.6623,1.6623,136300000.0
2006-07-26 09:07:00,1.6622,1.6622,1.6605,1.661,136300000.0
2006-07-26 09:08:00,1.6611,1.6613,1.6607,1.661,136300000.0
2006-07-26 09:09:00,1.6612,1.6618,1.6611,1.6612,136300000.0
2006-07-26 09:10:00,1.6611,1.6617,1.6608,1.661,136300000.0
2006-07-26 09:11:00,1.6611,1.6614,1.661,1.6614,136300000.0
2006-07-26 09:12:00,1.6615,1.662,1.6614,1.6617,136300000.0
2006-07-26 09:13:00,1.6618,1.6618,1.6611,1.6611,136300000.0
2006-07-26 09:14:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-07-26 09:15:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-07-26 09:16:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-07-26 09:17:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2006-07-26 09:18:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-07-26 09:19:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-07-26 09:20:00,1.6608,1.6613,1.6608,1.6612,136300000.0
2006-07-26 09:21:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-07-26 09:22:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2006-07-26 09:23:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-07-26 09:24:00,1.6607,1.6608,1.6605,1.6606,136300000.0
2006-07-26 09:25:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-07-26 09:26:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-07-26 09:27:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-07-26 09:28:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-07-26 09:29:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-07-26 09:30:00,1.6608,1.6608,1.6603,1.6606,136300000.0
2006-07-26 09:31:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-07-26 09:32:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-07-26 09:33:00,1.6606,1.6606,1.66,1.6602,136300000.0
2006-07-26 09:34:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2006-07-26 09:35:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-07-26 09:36:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-07-26 09:37:00,1.6605,1.6609,1.6604,1.6604,136300000.0
2006-07-26 09:38:00,1.6606,1.6609,1.6606,1.6608,136300000.0
2006-07-26 09:39:00,1.661,1.6613,1.6609,1.6612,136300000.0
2006-07-26 09:40:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-07-26 09:41:00,1.6608,1.661,1.6607,1.6607,136300000.0
2006-07-26 09:42:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-07-26 09:43:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-07-26 09:44:00,1.6607,1.6608,1.6606,1.6607,136300000.0
2006-07-26 09:45:00,1.6606,1.6608,1.6605,1.6607,136300000.0
2006-07-26 09:46:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-07-26 09:47:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-07-26 09:48:00,1.6609,1.661,1.6604,1.6605,136300000.0
2006-07-26 09:50:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-07-26 09:51:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-07-26 09:52:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-07-26 09:53:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2006-07-26 09:54:00,1.6604,1.6607,1.66,1.6606,136300000.0
2006-07-26 09:55:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-07-26 09:56:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2006-07-26 09:57:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-07-26 09:58:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2006-07-26 09:59:00,1.6604,1.6605,1.6601,1.6602,136300000.0
2006-07-26 10:00:00,1.6605,1.6611,1.6602,1.661,136300000.0
2006-07-26 10:01:00,1.6609,1.6613,1.6607,1.6612,136300000.0
2006-07-26 10:02:00,1.6611,1.6612,1.6606,1.6607,136300000.0
2006-07-26 10:03:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2006-07-26 10:04:00,1.6605,1.6605,1.6596,1.66,136300000.0
2006-07-26 10:05:00,1.6601,1.6608,1.6601,1.6607,136300000.0
2006-07-26 10:06:00,1.6608,1.6609,1.6603,1.6606,136300000.0
2006-07-26 10:07:00,1.6605,1.6605,1.66,1.6602,136300000.0
2006-07-26 10:08:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-07-26 10:09:00,1.6603,1.6603,1.6598,1.6599,136300000.0
2006-07-26 10:10:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-07-26 10:11:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-07-26 10:12:00,1.66,1.6601,1.6597,1.6598,136300000.0
2006-07-26 10:13:00,1.6597,1.6597,1.6586,1.6593,136300000.0
2006-07-26 10:14:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2006-07-26 10:15:00,1.66,1.6603,1.6598,1.6599,136300000.0
2006-07-26 10:16:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-07-26 10:17:00,1.6599,1.66,1.6596,1.6599,136300000.0
2006-07-26 10:18:00,1.6598,1.6601,1.6595,1.6597,136300000.0
2006-07-26 10:19:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-07-26 10:20:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2006-07-26 10:21:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2006-07-26 10:22:00,1.6598,1.6599,1.6597,1.6597,136300000.0
2006-07-26 10:23:00,1.6596,1.6597,1.6593,1.6593,136300000.0
2006-07-26 10:24:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2006-07-26 10:25:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2006-07-26 10:26:00,1.6593,1.6597,1.6593,1.6597,136300000.0
2006-07-26 10:27:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2006-07-26 10:28:00,1.6597,1.66,1.6596,1.6599,136300000.0
2006-07-26 10:29:00,1.6598,1.6598,1.6594,1.6594,136300000.0
2006-07-26 10:30:00,1.6596,1.6596,1.6593,1.6595,136300000.0
2006-07-26 10:31:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-07-26 10:32:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-07-26 10:33:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2006-07-26 10:34:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-07-26 10:35:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-07-26 10:36:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-07-26 10:37:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2006-07-26 10:38:00,1.659,1.6591,1.6589,1.6589,136300000.0
2006-07-26 10:39:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-07-26 10:40:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2006-07-26 10:41:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2006-07-26 10:42:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2006-07-26 10:43:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-07-26 10:44:00,1.6593,1.6595,1.6592,1.6594,136300000.0
2006-07-26 10:45:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2006-07-26 10:46:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2006-07-26 10:47:00,1.6596,1.6598,1.6595,1.6597,136300000.0
2006-07-26 10:48:00,1.6599,1.66,1.6596,1.6597,136300000.0
2006-07-26 10:49:00,1.6598,1.66,1.6597,1.66,136300000.0
2006-07-26 10:50:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2006-07-26 10:51:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-07-26 10:52:00,1.6594,1.6595,1.6593,1.6593,136300000.0
2006-07-26 10:53:00,1.6596,1.6596,1.6592,1.6594,136300000.0
2006-07-26 10:54:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-07-26 10:55:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2006-07-26 10:56:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-07-26 10:57:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-07-26 10:58:00,1.6592,1.6592,1.6589,1.659,136300000.0
2006-07-26 10:59:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2006-07-26 11:00:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-07-26 11:01:00,1.6594,1.6598,1.6594,1.6596,136300000.0
2006-07-26 11:02:00,1.6598,1.66,1.6598,1.6599,136300000.0
2006-07-26 11:03:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-07-26 11:04:00,1.6598,1.6599,1.6596,1.6599,136300000.0
2006-07-26 11:05:00,1.66,1.6602,1.6599,1.6601,136300000.0
2006-07-26 11:06:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-07-26 11:07:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-07-26 11:08:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2006-07-26 11:09:00,1.6606,1.6608,1.6605,1.6607,136300000.0
2006-07-26 11:10:00,1.6608,1.6608,1.6602,1.6602,136300000.0
2006-07-26 11:11:00,1.6601,1.6606,1.6601,1.6604,136300000.0
2006-07-26 11:12:00,1.6603,1.6607,1.6603,1.6607,136300000.0
2006-07-26 11:13:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2006-07-26 11:14:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2006-07-26 11:15:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-07-26 11:16:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-07-26 11:17:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2006-07-26 11:18:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-07-26 11:19:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-07-26 11:20:00,1.6608,1.6609,1.6605,1.6605,136300000.0
2006-07-26 11:21:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-07-26 11:22:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-07-26 11:23:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-07-26 11:24:00,1.6602,1.6602,1.66,1.6602,136300000.0
2006-07-26 11:25:00,1.6601,1.6603,1.66,1.6603,136300000.0
2006-07-26 11:26:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2006-07-26 11:27:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2006-07-26 11:28:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-07-26 11:29:00,1.6608,1.6609,1.6606,1.6607,136300000.0
2006-07-26 11:30:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2006-07-26 11:31:00,1.6607,1.6609,1.6606,1.6608,136300000.0
2006-07-26 11:32:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-07-26 11:33:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-07-26 11:34:00,1.6608,1.661,1.6608,1.6608,136300000.0
2006-07-26 11:35:00,1.6607,1.6608,1.6606,1.6607,136300000.0
2006-07-26 11:36:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-07-26 11:37:00,1.6608,1.6611,1.6607,1.661,136300000.0
2006-07-26 11:38:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-07-26 11:39:00,1.661,1.6617,1.6609,1.6616,136300000.0
2006-07-26 11:40:00,1.6615,1.6615,1.6609,1.6609,136300000.0
2006-07-26 11:41:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-07-26 11:42:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-07-26 11:43:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-07-26 11:44:00,1.6608,1.6611,1.6606,1.6611,136300000.0
2006-07-26 11:45:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-07-26 11:46:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-07-26 11:47:00,1.6609,1.6611,1.6609,1.661,136300000.0
2006-07-26 11:48:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-07-26 11:49:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-07-26 11:50:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-07-26 11:51:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-07-26 11:52:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2006-07-26 11:53:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-07-26 11:54:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-07-26 11:55:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-07-26 11:56:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2006-07-26 11:57:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2006-07-26 11:58:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-07-26 11:59:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-07-26 12:00:00,1.6606,1.6606,1.6601,1.6603,136300000.0
2006-07-26 12:01:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-07-26 12:02:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-07-26 12:03:00,1.6603,1.6603,1.6598,1.6599,136300000.0
2006-07-26 12:04:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-07-26 12:05:00,1.6602,1.6605,1.6601,1.6602,136300000.0
2006-07-26 12:06:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-07-26 12:07:00,1.6606,1.6608,1.6604,1.6607,136300000.0
2006-07-26 12:08:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-07-26 12:09:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2006-07-26 12:10:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-07-26 12:11:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2006-07-26 12:12:00,1.6602,1.6603,1.6597,1.6597,136300000.0
2006-07-26 12:13:00,1.6598,1.6598,1.6593,1.6593,136300000.0
2006-07-26 12:14:00,1.6594,1.6597,1.6593,1.6596,136300000.0
2006-07-26 12:15:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2006-07-26 12:16:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-07-26 12:17:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-07-26 12:18:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-07-26 12:19:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2006-07-26 12:20:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-07-26 12:21:00,1.6598,1.66,1.6597,1.6598,136300000.0
2006-07-26 12:22:00,1.6599,1.6602,1.6598,1.6602,136300000.0
2006-07-26 12:23:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-07-26 12:24:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-07-26 12:25:00,1.6605,1.6606,1.6602,1.6602,136300000.0
2006-07-26 12:26:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-07-26 12:27:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-07-26 12:28:00,1.6601,1.6605,1.6599,1.6599,136300000.0
2006-07-26 12:29:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-07-26 12:30:00,1.66,1.6603,1.66,1.6603,136300000.0
2006-07-26 12:31:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-07-26 12:32:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-07-26 12:33:00,1.6604,1.6606,1.6602,1.6603,136300000.0
2006-07-26 12:34:00,1.6604,1.6609,1.6604,1.6605,136300000.0
2006-07-26 12:35:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2006-07-26 12:36:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-07-26 12:37:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2006-07-26 12:38:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2006-07-26 12:39:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2006-07-26 12:40:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2006-07-26 12:41:00,1.661,1.6611,1.6608,1.6608,136300000.0
2006-07-26 12:42:00,1.6609,1.661,1.6607,1.6607,136300000.0
2006-07-26 12:43:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2006-07-26 12:44:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2006-07-26 12:45:00,1.6604,1.6608,1.6604,1.6608,136300000.0
2006-07-26 12:46:00,1.6607,1.6607,1.6604,1.6606,136300000.0
2006-07-26 12:47:00,1.6605,1.6605,1.6601,1.6601,136300000.0
2006-07-26 12:48:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-07-26 12:49:00,1.66,1.6603,1.66,1.6603,136300000.0
2006-07-26 12:50:00,1.6604,1.6604,1.66,1.66,136300000.0
2006-07-26 12:51:00,1.6597,1.6601,1.6597,1.6597,136300000.0
2006-07-26 12:52:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-07-26 12:53:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-07-26 12:54:00,1.6598,1.6599,1.6596,1.6598,136300000.0
2006-07-26 12:55:00,1.66,1.6602,1.6599,1.6601,136300000.0
2006-07-26 12:56:00,1.6603,1.6605,1.6601,1.6601,136300000.0
2006-07-26 12:57:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-07-26 12:58:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-07-26 12:59:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-07-26 13:00:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-07-26 13:01:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-07-26 13:02:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-07-26 13:03:00,1.6602,1.6603,1.66,1.6602,136300000.0
2006-07-26 13:04:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2006-07-26 13:05:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-07-26 13:06:00,1.6604,1.6604,1.6601,1.6603,136300000.0
2006-07-26 13:07:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-07-26 13:08:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-07-26 13:09:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-07-26 13:10:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-07-26 13:11:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2006-07-26 13:12:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-07-26 13:13:00,1.6604,1.6605,1.6602,1.6603,136300000.0
2006-07-26 13:14:00,1.6604,1.6607,1.6604,1.6604,136300000.0
2006-07-26 13:15:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-07-26 13:16:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-07-26 13:17:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-07-26 13:18:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-07-26 13:19:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2006-07-26 13:20:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-07-26 13:21:00,1.66,1.6606,1.6599,1.6603,136300000.0
2006-07-26 13:22:00,1.6602,1.6602,1.6596,1.6597,136300000.0
2006-07-26 13:23:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-07-26 13:24:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-07-26 13:25:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-07-26 13:26:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2006-07-26 13:27:00,1.6598,1.6605,1.6598,1.6602,136300000.0
2006-07-26 13:28:00,1.6601,1.6604,1.6601,1.6602,136300000.0
2006-07-26 13:29:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2006-07-26 13:30:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-07-26 13:31:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-07-26 13:32:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-07-26 13:33:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-07-26 13:34:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-07-26 13:35:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-07-26 13:36:00,1.66,1.66,1.6599,1.66,136300000.0
2006-07-26 13:37:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-07-26 13:38:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-07-26 13:39:00,1.66,1.6603,1.66,1.66,136300000.0
2006-07-26 13:40:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-07-26 13:41:00,1.6598,1.66,1.6598,1.6599,136300000.0
2006-07-26 13:42:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2006-07-26 13:43:00,1.6599,1.6605,1.6596,1.66,136300000.0
2006-07-26 13:44:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-07-26 13:45:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-07-26 13:46:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-07-26 13:47:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-07-26 13:48:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-07-26 13:49:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-07-26 13:51:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-07-26 13:52:00,1.6597,1.66,1.6597,1.66,136300000.0
2006-07-26 13:53:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-07-26 13:54:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-07-26 13:55:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-07-26 13:56:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2006-07-26 13:57:00,1.6598,1.6599,1.6597,1.6597,136300000.0
2006-07-26 13:58:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-07-26 13:59:00,1.6599,1.6602,1.6598,1.6602,136300000.0
2006-07-26 14:00:00,1.6601,1.6607,1.66,1.6607,136300000.0
2006-07-26 14:01:00,1.6606,1.6607,1.6603,1.6603,136300000.0
2006-07-26 14:02:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2006-07-26 14:03:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-07-26 14:04:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-07-26 14:05:00,1.6606,1.6609,1.6605,1.6607,136300000.0
2006-07-26 14:06:00,1.6606,1.6607,1.6603,1.6604,136300000.0
2006-07-26 14:07:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2006-07-26 14:08:00,1.6602,1.6606,1.6602,1.6603,136300000.0
2006-07-26 14:09:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-07-26 14:10:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2006-07-26 14:11:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2006-07-26 14:12:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-07-26 14:13:00,1.6599,1.66,1.6595,1.6596,136300000.0
2006-07-26 14:14:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2006-07-26 14:15:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-07-26 14:16:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-07-26 14:17:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-07-26 14:18:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-07-26 14:19:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-07-26 14:20:00,1.6594,1.6595,1.6592,1.6593,136300000.0
2006-07-26 14:21:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-07-26 14:22:00,1.6593,1.6595,1.6592,1.6592,136300000.0
2006-07-26 14:23:00,1.6594,1.6598,1.6594,1.6597,136300000.0
2006-07-26 14:24:00,1.66,1.66,1.6598,1.66,136300000.0
2006-07-26 14:25:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-07-26 14:26:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-07-26 14:27:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-07-26 14:28:00,1.6595,1.6595,1.6591,1.6591,136300000.0
2006-07-26 14:29:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2006-07-26 14:30:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2006-07-26 14:31:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2006-07-26 14:32:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2006-07-26 14:33:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-07-26 14:34:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2006-07-26 14:35:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2006-07-26 14:36:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2006-07-26 14:37:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2006-07-26 14:38:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2006-07-26 14:39:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2006-07-26 14:40:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-07-26 14:41:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2006-07-26 14:42:00,1.6598,1.6599,1.6594,1.6597,136300000.0
2006-07-26 14:43:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-07-26 14:44:00,1.6599,1.66,1.6597,1.6597,136300000.0
2006-07-26 14:45:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2006-07-26 14:46:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-07-26 14:47:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-07-26 14:48:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-07-26 14:49:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-07-26 14:50:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2006-07-26 14:51:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-07-26 14:52:00,1.6595,1.6595,1.6589,1.6589,136300000.0
2006-07-26 14:53:00,1.659,1.6591,1.6589,1.659,136300000.0
2006-07-26 14:54:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-07-26 14:55:00,1.6591,1.6592,1.659,1.6592,136300000.0
2006-07-26 14:56:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-07-26 14:57:00,1.6597,1.6597,1.6593,1.6593,136300000.0
2006-07-26 14:58:00,1.6594,1.6595,1.6592,1.6593,136300000.0
2006-07-26 14:59:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2006-07-26 15:00:00,1.6592,1.6593,1.659,1.6592,136300000.0
2006-07-26 15:01:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2006-07-26 15:02:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2006-07-26 15:03:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2006-07-26 15:04:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-07-26 15:05:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2006-07-26 15:06:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-07-26 15:07:00,1.6583,1.6584,1.6578,1.6578,136300000.0
2006-07-26 15:08:00,1.6579,1.6581,1.6577,1.6581,136300000.0
2006-07-26 15:09:00,1.6583,1.6583,1.6578,1.6579,136300000.0
2006-07-26 15:10:00,1.658,1.6583,1.658,1.6582,136300000.0
2006-07-26 15:11:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-07-26 15:12:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-07-26 15:13:00,1.6582,1.6585,1.6582,1.6583,136300000.0
2006-07-26 15:14:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-07-26 15:15:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2006-07-26 15:16:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2006-07-26 15:17:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2006-07-26 15:18:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2006-07-26 15:19:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-07-26 15:20:00,1.659,1.6592,1.6589,1.6592,136300000.0
2006-07-26 15:21:00,1.659,1.659,1.6586,1.6586,136300000.0
2006-07-26 15:22:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2006-07-26 15:23:00,1.6585,1.6588,1.6585,1.6587,136300000.0
2006-07-26 15:24:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-07-26 15:25:00,1.6589,1.659,1.6588,1.6589,136300000.0
2006-07-26 15:26:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2006-07-26 15:27:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2006-07-26 15:28:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2006-07-26 15:29:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-07-26 15:30:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2006-07-26 15:31:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2006-07-26 15:32:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2006-07-26 15:33:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-07-26 15:34:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-07-26 15:35:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2006-07-26 15:36:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2006-07-26 15:37:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2006-07-26 15:38:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2006-07-26 15:39:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2006-07-26 15:40:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2006-07-26 15:41:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-07-26 15:42:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2006-07-26 15:43:00,1.659,1.6592,1.659,1.659,136300000.0
2006-07-26 15:44:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2006-07-26 15:45:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-07-26 15:46:00,1.6595,1.6596,1.6592,1.6592,136300000.0
2006-07-26 15:47:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2006-07-26 15:48:00,1.6592,1.6595,1.659,1.6592,136300000.0
2006-07-26 15:49:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2006-07-26 15:50:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-07-26 15:51:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2006-07-26 15:52:00,1.6591,1.6591,1.6587,1.6588,136300000.0
2006-07-26 15:53:00,1.659,1.6592,1.6589,1.6591,136300000.0
2006-07-26 15:54:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2006-07-26 15:55:00,1.6593,1.6599,1.6593,1.6598,136300000.0
2006-07-26 15:56:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-07-26 15:57:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2006-07-26 15:58:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-07-26 15:59:00,1.6598,1.66,1.6597,1.66,136300000.0
2006-07-26 16:00:00,1.6599,1.6603,1.6599,1.66,136300000.0
2006-07-26 16:01:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2006-07-26 16:02:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-07-26 16:03:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-07-26 16:04:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2006-07-26 16:05:00,1.6595,1.6596,1.6593,1.6596,136300000.0
2006-07-26 16:06:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-07-26 16:07:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2006-07-26 16:08:00,1.6599,1.66,1.6598,1.6599,136300000.0
2006-07-26 16:09:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2006-07-26 16:10:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-07-26 16:11:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-07-26 16:12:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-07-26 16:13:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-07-26 16:14:00,1.6602,1.6603,1.66,1.6602,136300000.0
2006-07-26 16:15:00,1.6605,1.661,1.6605,1.661,136300000.0
2006-07-26 16:16:00,1.6609,1.6612,1.6609,1.6611,136300000.0
2006-07-26 16:17:00,1.6612,1.6617,1.6612,1.6617,136300000.0
2006-07-26 16:18:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-07-26 16:19:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-07-26 16:20:00,1.6609,1.6611,1.6607,1.6611,136300000.0
2006-07-26 16:21:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-07-26 16:22:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2006-07-26 16:23:00,1.661,1.6611,1.6609,1.661,136300000.0
2006-07-26 16:24:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-07-26 16:25:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-07-26 16:26:00,1.661,1.661,1.661,1.661,136300000.0
2006-07-26 16:27:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2006-07-26 16:28:00,1.6612,1.6615,1.6611,1.6614,136300000.0
2006-07-26 16:29:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2006-07-26 16:30:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-07-26 16:31:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-07-26 16:32:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-07-26 16:33:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-07-26 16:34:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-07-26 16:35:00,1.6616,1.6616,1.6612,1.6614,136300000.0
2006-07-26 16:36:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2006-07-26 16:37:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-07-26 16:38:00,1.6614,1.6616,1.6613,1.6616,136300000.0
2006-07-26 16:39:00,1.6617,1.6617,1.6613,1.6613,136300000.0
2006-07-26 16:40:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-07-26 16:41:00,1.6614,1.6615,1.661,1.661,136300000.0
2006-07-26 16:42:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-07-26 16:43:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2006-07-26 16:44:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-07-26 16:45:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-07-26 16:46:00,1.6605,1.6605,1.6601,1.6604,136300000.0
2006-07-26 16:47:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-07-26 16:48:00,1.6603,1.6603,1.6595,1.6595,136300000.0
2006-07-26 16:49:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-07-26 16:50:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-07-26 16:51:00,1.6599,1.66,1.6593,1.6599,136300000.0
2006-07-26 16:52:00,1.66,1.66,1.66,1.66,136300000.0
2006-07-26 16:53:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-07-26 16:54:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-07-26 16:55:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2006-07-26 16:56:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-07-26 16:57:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2006-07-26 16:58:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-07-26 16:59:00,1.6605,1.661,1.6605,1.661,136300000.0
2006-07-26 17:00:00,1.6609,1.661,1.6604,1.6604,136300000.0
2006-07-26 17:01:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2006-07-26 17:02:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-07-26 17:05:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-07-26 17:06:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-07-26 17:07:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-07-26 17:08:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-07-26 17:12:00,1.6611,1.6612,1.6609,1.6609,136300000.0
2006-07-26 17:13:00,1.661,1.6612,1.661,1.6611,136300000.0
2006-07-26 17:14:00,1.661,1.6612,1.661,1.6611,136300000.0
2006-07-26 17:15:00,1.661,1.6611,1.6604,1.6604,136300000.0
2006-07-26 17:16:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-07-26 17:17:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-07-26 17:18:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-07-26 17:19:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2006-07-26 17:20:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-07-26 17:21:00,1.6601,1.6605,1.6599,1.6605,136300000.0
2006-07-26 17:22:00,1.6604,1.6609,1.6604,1.6609,136300000.0
2006-07-26 17:23:00,1.6608,1.6612,1.6608,1.6611,136300000.0
2006-07-26 17:24:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-07-26 17:25:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2006-07-26 17:26:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2006-07-26 17:27:00,1.6616,1.6616,1.6609,1.6609,136300000.0
2006-07-26 17:28:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-07-26 17:29:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2006-07-26 17:30:00,1.662,1.662,1.6617,1.6617,136300000.0
2006-07-26 17:31:00,1.6618,1.6621,1.6617,1.6619,136300000.0
2006-07-26 17:32:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-07-26 17:33:00,1.662,1.662,1.6614,1.6614,136300000.0
2006-07-26 17:34:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2006-07-26 17:35:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-07-26 17:36:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-07-26 17:37:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-07-26 17:38:00,1.661,1.661,1.6605,1.6605,136300000.0
2006-07-26 17:39:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-07-26 17:40:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-07-26 17:41:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-07-26 17:42:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-07-26 17:43:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-07-26 17:44:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-07-26 17:45:00,1.661,1.661,1.6608,1.6609,136300000.0
2006-07-26 17:46:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-07-26 17:47:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-07-26 17:48:00,1.661,1.6611,1.6609,1.661,136300000.0
2006-07-26 17:49:00,1.6611,1.6612,1.661,1.6612,136300000.0
2006-07-26 17:50:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-07-26 17:51:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-07-26 17:52:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-07-26 17:53:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-07-26 17:54:00,1.6615,1.6619,1.6614,1.6618,136300000.0
2006-07-26 17:55:00,1.6619,1.6621,1.6618,1.662,136300000.0
2006-07-26 17:56:00,1.6621,1.6624,1.662,1.6624,136300000.0
2006-07-26 17:57:00,1.6623,1.6624,1.6619,1.6622,136300000.0
2006-07-26 17:58:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-07-26 17:59:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-07-26 18:00:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-07-26 18:01:00,1.6622,1.6631,1.6622,1.6629,136300000.0
2006-07-26 18:02:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-07-26 18:03:00,1.6627,1.6631,1.6627,1.663,136300000.0
2006-07-26 18:04:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-07-26 18:05:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-07-26 18:06:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-07-26 18:07:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2006-07-26 18:08:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-07-26 18:09:00,1.6626,1.6627,1.6621,1.6621,136300000.0
2006-07-26 18:10:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-07-26 18:11:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-07-26 18:12:00,1.662,1.6621,1.6618,1.6618,136300000.0
2006-07-26 18:13:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2006-07-26 18:14:00,1.6619,1.6619,1.6615,1.6616,136300000.0
2006-07-26 18:15:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2006-07-26 18:16:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-07-26 18:17:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-07-26 18:18:00,1.6617,1.6621,1.6616,1.662,136300000.0
2006-07-26 18:19:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-07-26 18:20:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-07-26 18:21:00,1.6623,1.6624,1.6619,1.662,136300000.0
2006-07-26 18:22:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-07-26 18:23:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-07-26 18:24:00,1.6621,1.6622,1.662,1.6622,136300000.0
2006-07-26 18:25:00,1.6625,1.6625,1.662,1.6621,136300000.0
2006-07-26 18:26:00,1.662,1.662,1.6619,1.662,136300000.0
2006-07-26 18:27:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2006-07-26 18:28:00,1.6624,1.6625,1.6623,1.6624,136300000.0
2006-07-26 18:29:00,1.6625,1.6628,1.6625,1.6625,136300000.0
2006-07-26 18:30:00,1.6626,1.6626,1.6621,1.6623,136300000.0
2006-07-26 18:31:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-07-26 18:32:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-07-26 18:33:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-26 18:34:00,1.6621,1.6623,1.6619,1.662,136300000.0
2006-07-26 18:35:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-07-26 18:36:00,1.6619,1.6623,1.6617,1.6623,136300000.0
2006-07-26 18:37:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2006-07-26 18:38:00,1.6625,1.6629,1.6624,1.6626,136300000.0
2006-07-26 18:39:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2006-07-26 18:40:00,1.6628,1.6633,1.6628,1.6628,136300000.0
2006-07-26 18:41:00,1.663,1.664,1.663,1.664,136300000.0
2006-07-26 18:42:00,1.6639,1.6642,1.6637,1.6637,136300000.0
2006-07-26 18:43:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2006-07-26 18:44:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2006-07-26 18:45:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-26 18:46:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-26 18:47:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-07-26 18:48:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-07-26 18:49:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-07-26 18:50:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2006-07-26 18:51:00,1.6638,1.664,1.6634,1.6634,136300000.0
2006-07-26 18:52:00,1.6633,1.6638,1.6633,1.6635,136300000.0
2006-07-26 18:53:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2006-07-26 18:55:00,1.664,1.664,1.6639,1.664,136300000.0
2006-07-26 18:56:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-26 18:57:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-07-26 18:58:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-26 18:59:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-07-26 19:00:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-07-26 19:01:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-07-26 19:02:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2006-07-26 19:03:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2006-07-26 19:04:00,1.6646,1.6647,1.6643,1.6645,136300000.0
2006-07-26 19:05:00,1.6646,1.6646,1.6641,1.6643,136300000.0
2006-07-26 19:06:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2006-07-26 19:07:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-07-26 19:08:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-07-26 19:09:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2006-07-26 19:10:00,1.664,1.6643,1.6639,1.6642,136300000.0
2006-07-26 19:11:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-26 19:12:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-07-26 19:13:00,1.6642,1.6646,1.6641,1.6644,136300000.0
2006-07-26 19:14:00,1.6645,1.6648,1.6644,1.6647,136300000.0
2006-07-26 19:15:00,1.6648,1.6648,1.6642,1.6642,136300000.0
2006-07-26 19:16:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-07-26 19:17:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2006-07-26 19:18:00,1.6642,1.6644,1.6641,1.6641,136300000.0
2006-07-26 19:19:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2006-07-26 19:20:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-26 19:21:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-26 19:22:00,1.664,1.664,1.6637,1.6638,136300000.0
2006-07-26 19:23:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-07-26 19:24:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-07-26 19:25:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-07-26 19:26:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-07-26 19:27:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2006-07-26 19:28:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-07-26 19:29:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-26 19:30:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2006-07-26 19:31:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2006-07-26 19:32:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-26 19:33:00,1.6637,1.6643,1.6637,1.6642,136300000.0
2006-07-26 19:34:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-07-26 19:35:00,1.6639,1.664,1.6638,1.6639,136300000.0
2006-07-26 19:36:00,1.664,1.6642,1.6639,1.664,136300000.0
2006-07-26 19:37:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-07-26 19:38:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2006-07-26 19:39:00,1.6642,1.6646,1.6641,1.6646,136300000.0
2006-07-26 19:40:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-07-26 19:41:00,1.6647,1.665,1.6645,1.6649,136300000.0
2006-07-26 19:42:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-07-26 19:43:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2006-07-26 19:44:00,1.665,1.6652,1.6647,1.665,136300000.0
2006-07-26 19:45:00,1.6648,1.6649,1.6646,1.6646,136300000.0
2006-07-26 19:46:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-07-26 19:47:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-07-26 19:48:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-07-26 19:50:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2006-07-26 19:51:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-07-26 19:52:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-07-26 19:53:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2006-07-26 19:54:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2006-07-26 19:55:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-07-26 19:56:00,1.6652,1.6655,1.665,1.6651,136300000.0
2006-07-26 19:57:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2006-07-26 19:58:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-07-26 19:59:00,1.6652,1.6656,1.6652,1.6654,136300000.0
2006-07-26 20:00:00,1.6653,1.6655,1.6652,1.6654,136300000.0
2006-07-26 20:01:00,1.6652,1.6662,1.6652,1.6658,136300000.0
2006-07-26 20:02:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-26 20:03:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-07-26 20:04:00,1.6658,1.6658,1.6649,1.6649,136300000.0
2006-07-26 20:05:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-07-26 20:06:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-26 20:07:00,1.6655,1.6655,1.665,1.6651,136300000.0
2006-07-26 20:08:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2006-07-26 20:09:00,1.6656,1.6662,1.6656,1.6662,136300000.0
2006-07-26 20:10:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2006-07-26 20:11:00,1.6657,1.6659,1.6656,1.6658,136300000.0
2006-07-26 20:12:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-07-26 20:13:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-07-26 20:14:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-26 20:15:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2006-07-26 20:16:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-07-26 20:17:00,1.666,1.6661,1.6658,1.6661,136300000.0
2006-07-26 20:18:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-07-26 20:19:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-07-26 20:20:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-07-26 20:21:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-07-26 20:22:00,1.667,1.6677,1.667,1.6677,136300000.0
2006-07-26 20:23:00,1.6678,1.6681,1.6677,1.6679,136300000.0
2006-07-26 20:24:00,1.668,1.6681,1.6677,1.668,136300000.0
2006-07-26 20:25:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2006-07-26 20:26:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-07-26 20:27:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-07-26 20:28:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2006-07-26 20:29:00,1.668,1.668,1.6674,1.6675,136300000.0
2006-07-26 20:30:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2006-07-26 20:31:00,1.6677,1.6682,1.6677,1.6681,136300000.0
2006-07-26 20:32:00,1.6685,1.6685,1.668,1.668,136300000.0
2006-07-26 20:33:00,1.6681,1.6682,1.6677,1.6678,136300000.0
2006-07-26 20:34:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-07-26 20:35:00,1.6677,1.668,1.6677,1.6679,136300000.0
2006-07-26 20:36:00,1.668,1.6681,1.6667,1.6668,136300000.0
2006-07-26 20:37:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-07-26 20:38:00,1.6668,1.667,1.6666,1.667,136300000.0
2006-07-26 20:39:00,1.6671,1.6672,1.6666,1.6668,136300000.0
2006-07-26 20:40:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2006-07-26 20:41:00,1.6673,1.6673,1.6669,1.667,136300000.0
2006-07-26 20:42:00,1.6669,1.667,1.6668,1.6668,136300000.0
2006-07-26 20:43:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-07-26 20:44:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-07-26 20:45:00,1.6669,1.6671,1.6669,1.667,136300000.0
2006-07-26 20:46:00,1.6669,1.6673,1.6669,1.6672,136300000.0
2006-07-26 20:47:00,1.6671,1.6672,1.6668,1.6668,136300000.0
2006-07-26 20:48:00,1.6669,1.6672,1.6669,1.667,136300000.0
2006-07-26 20:49:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2006-07-26 20:50:00,1.667,1.6671,1.6667,1.6668,136300000.0
2006-07-26 20:51:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-07-26 20:52:00,1.667,1.667,1.6668,1.6669,136300000.0
2006-07-26 20:53:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-07-26 20:54:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-07-26 20:55:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-07-26 20:56:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2006-07-26 20:57:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-07-26 20:58:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2006-07-26 20:59:00,1.6667,1.6668,1.6664,1.6664,136300000.0
2006-07-26 21:00:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-07-26 21:01:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-07-26 21:02:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2006-07-26 21:03:00,1.6667,1.667,1.6667,1.6668,136300000.0
2006-07-26 21:04:00,1.667,1.6672,1.6669,1.667,136300000.0
2006-07-26 21:05:00,1.6671,1.6671,1.6666,1.6666,136300000.0
2006-07-26 21:06:00,1.6664,1.6667,1.6661,1.6661,136300000.0
2006-07-26 21:07:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-26 21:08:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-07-26 21:09:00,1.6661,1.6662,1.666,1.6661,136300000.0
2006-07-26 21:10:00,1.6662,1.6664,1.6661,1.6664,136300000.0
2006-07-26 21:11:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-07-26 21:12:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2006-07-26 21:13:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-07-26 21:14:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2006-07-26 21:15:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2006-07-26 21:16:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-07-26 21:17:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-07-26 21:18:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-07-26 21:19:00,1.6667,1.6668,1.6665,1.6668,136300000.0
2006-07-26 21:20:00,1.6669,1.667,1.6668,1.6668,136300000.0
2006-07-26 21:21:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-26 21:22:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2006-07-26 21:23:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2006-07-26 21:24:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-07-26 21:25:00,1.6667,1.667,1.6667,1.6669,136300000.0
2006-07-26 21:26:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-26 21:28:00,1.6667,1.6669,1.6666,1.6668,136300000.0
2006-07-26 21:29:00,1.6669,1.667,1.6667,1.6667,136300000.0
2006-07-26 21:30:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-07-26 21:31:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-07-26 21:32:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-07-26 21:33:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-07-26 21:34:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2006-07-26 21:35:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-07-26 21:36:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-07-26 21:37:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-07-26 21:38:00,1.667,1.667,1.667,1.667,136300000.0
2006-07-26 21:39:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-07-26 21:40:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-07-26 21:41:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-07-26 21:42:00,1.667,1.6671,1.6668,1.6671,136300000.0
2006-07-26 21:43:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-07-26 21:44:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-07-26 21:45:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2006-07-26 21:46:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2006-07-26 21:47:00,1.6671,1.6672,1.667,1.667,136300000.0
2006-07-26 21:48:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2006-07-26 21:49:00,1.667,1.6673,1.6669,1.6673,136300000.0
2006-07-26 21:50:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2006-07-26 21:51:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-07-26 21:52:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-07-26 21:53:00,1.6671,1.6676,1.6671,1.6674,136300000.0
2006-07-26 21:54:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-07-26 21:55:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2006-07-26 21:56:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-07-26 21:57:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-07-26 21:58:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-07-26 21:59:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-07-26 22:00:00,1.6671,1.6672,1.6669,1.667,136300000.0
2006-07-26 22:01:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-07-26 22:02:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-07-26 22:03:00,1.6675,1.6678,1.6675,1.6676,136300000.0
2006-07-26 22:04:00,1.6677,1.6677,1.6672,1.6672,136300000.0
2006-07-26 22:05:00,1.6674,1.6675,1.6672,1.6672,136300000.0
2006-07-26 22:06:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-07-26 22:07:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-07-26 22:08:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-07-26 22:09:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2006-07-26 22:10:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-07-26 22:11:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2006-07-26 22:12:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-07-26 22:13:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-07-26 22:14:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-07-26 22:15:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2006-07-26 22:16:00,1.667,1.6672,1.667,1.667,136300000.0
2006-07-26 22:17:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2006-07-26 22:18:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-07-26 22:19:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-07-26 22:20:00,1.6674,1.6676,1.6674,1.6675,136300000.0
2006-07-26 22:21:00,1.6674,1.6681,1.6674,1.6679,136300000.0
2006-07-26 22:22:00,1.668,1.6682,1.6677,1.6679,136300000.0
2006-07-26 22:23:00,1.668,1.668,1.6679,1.668,136300000.0
2006-07-26 22:24:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2006-07-26 22:25:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2006-07-26 22:26:00,1.668,1.668,1.668,1.668,136300000.0
2006-07-26 22:27:00,1.6679,1.6681,1.6679,1.668,136300000.0
2006-07-26 22:28:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-07-26 22:29:00,1.668,1.6681,1.668,1.668,136300000.0
2006-07-26 22:30:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-07-26 22:31:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-07-26 22:32:00,1.6675,1.6678,1.6674,1.6676,136300000.0
2006-07-26 22:33:00,1.6675,1.6676,1.6672,1.6676,136300000.0
2006-07-26 22:34:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-07-26 22:35:00,1.6676,1.6679,1.6675,1.6676,136300000.0
2006-07-26 22:36:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-07-26 22:38:00,1.6674,1.6677,1.6673,1.6677,136300000.0
2006-07-26 22:39:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-07-26 22:40:00,1.6677,1.6679,1.6676,1.6676,136300000.0
2006-07-26 22:41:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2006-07-26 22:42:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-07-26 22:43:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-07-26 22:44:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-07-26 22:45:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-07-26 22:46:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-07-26 22:47:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2006-07-26 22:48:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-07-26 22:49:00,1.6674,1.6681,1.6673,1.668,136300000.0
2006-07-26 22:50:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-07-26 22:51:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2006-07-26 22:52:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-07-26 22:53:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-07-26 22:54:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-07-26 22:55:00,1.668,1.6681,1.668,1.668,136300000.0
2006-07-26 22:56:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-07-26 22:57:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-07-26 22:58:00,1.6682,1.6685,1.6681,1.6685,136300000.0
2006-07-26 22:59:00,1.6684,1.6686,1.6683,1.6685,136300000.0
2006-07-26 23:00:00,1.6686,1.6695,1.6686,1.6695,136300000.0
2006-07-26 23:01:00,1.6697,1.6701,1.6694,1.6697,136300000.0
2006-07-26 23:02:00,1.6693,1.6697,1.6691,1.6694,136300000.0
2006-07-26 23:03:00,1.6698,1.6703,1.6698,1.6701,136300000.0
2006-07-26 23:04:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2006-07-26 23:05:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-07-26 23:06:00,1.6697,1.6697,1.6692,1.6692,136300000.0
2006-07-26 23:07:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-26 23:08:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-26 23:09:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-07-26 23:10:00,1.6693,1.6693,1.669,1.669,136300000.0
2006-07-26 23:11:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2006-07-26 23:12:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-07-26 23:13:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-07-26 23:14:00,1.669,1.669,1.6685,1.6685,136300000.0
2006-07-26 23:15:00,1.6682,1.6686,1.6681,1.6685,136300000.0
2006-07-26 23:16:00,1.6684,1.6688,1.6679,1.6679,136300000.0
2006-07-26 23:17:00,1.6678,1.6688,1.6678,1.6684,136300000.0
2006-07-26 23:18:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2006-07-26 23:19:00,1.6686,1.6688,1.6683,1.6686,136300000.0
2006-07-26 23:20:00,1.6685,1.6691,1.6684,1.669,136300000.0
2006-07-26 23:21:00,1.6693,1.6693,1.6688,1.6688,136300000.0
2006-07-26 23:22:00,1.6686,1.6689,1.6684,1.6685,136300000.0
2006-07-26 23:23:00,1.6684,1.6689,1.6684,1.6689,136300000.0
2006-07-26 23:24:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-07-26 23:25:00,1.6689,1.6692,1.6688,1.6689,136300000.0
2006-07-26 23:26:00,1.669,1.669,1.6686,1.6687,136300000.0
2006-07-26 23:27:00,1.6688,1.6691,1.6688,1.6689,136300000.0
2006-07-26 23:28:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-07-26 23:29:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2006-07-26 23:30:00,1.669,1.6695,1.669,1.6693,136300000.0
2006-07-26 23:31:00,1.6692,1.6695,1.6692,1.6692,136300000.0
2006-07-26 23:32:00,1.669,1.6691,1.6688,1.6688,136300000.0
2006-07-26 23:33:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-07-26 23:34:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-07-26 23:35:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-07-26 23:36:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2006-07-26 23:37:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-07-26 23:38:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2006-07-26 23:39:00,1.6699,1.67,1.6697,1.6699,136300000.0
2006-07-26 23:40:00,1.67,1.67,1.6694,1.6694,136300000.0
2006-07-26 23:41:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2006-07-26 23:42:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-07-26 23:43:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2006-07-26 23:44:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-07-26 23:45:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2006-07-26 23:46:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-07-26 23:47:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-07-26 23:48:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-07-26 23:49:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2006-07-26 23:50:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-07-26 23:51:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2006-07-26 23:52:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-07-26 23:53:00,1.671,1.6712,1.6709,1.671,136300000.0
2006-07-26 23:54:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-07-26 23:55:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-07-26 23:56:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-07-26 23:57:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-07-26 23:58:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2006-07-26 23:59:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2006-07-27 00:00:00,1.6702,1.6705,1.6702,1.6702,136300000.0
2006-07-27 00:01:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-07-27 00:02:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2006-07-27 00:03:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-07-27 00:05:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2006-07-27 00:06:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-27 00:07:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-07-27 00:08:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-27 00:09:00,1.6703,1.6703,1.6695,1.6696,136300000.0
2006-07-27 00:10:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-07-27 00:11:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-07-27 00:12:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-07-27 00:13:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2006-07-27 00:14:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2006-07-27 00:15:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-27 00:16:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-07-27 00:17:00,1.6697,1.67,1.6696,1.6698,136300000.0
2006-07-27 00:18:00,1.6699,1.6699,1.6695,1.6695,136300000.0
2006-07-27 00:19:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-07-27 00:20:00,1.6696,1.6699,1.6695,1.6698,136300000.0
2006-07-27 00:21:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-07-27 00:22:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-07-27 00:23:00,1.6701,1.6702,1.67,1.67,136300000.0
2006-07-27 00:24:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-07-27 00:25:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-07-27 00:26:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-27 00:27:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-27 00:28:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-27 00:29:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-07-27 00:30:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-07-27 00:31:00,1.67,1.67,1.67,1.67,136300000.0
2006-07-27 00:32:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-27 00:33:00,1.67,1.6704,1.67,1.6702,136300000.0
2006-07-27 00:34:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-07-27 00:35:00,1.6699,1.6699,1.6694,1.6696,136300000.0
2006-07-27 00:36:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-07-27 00:37:00,1.67,1.67,1.6699,1.67,136300000.0
2006-07-27 00:38:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-07-27 00:39:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-27 00:40:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-07-27 00:41:00,1.6701,1.6702,1.67,1.6702,136300000.0
2006-07-27 00:42:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-27 00:43:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-27 00:44:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2006-07-27 00:45:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-07-27 00:46:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-27 00:47:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-27 00:48:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2006-07-27 00:49:00,1.6703,1.6703,1.6699,1.67,136300000.0
2006-07-27 00:50:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-07-27 00:51:00,1.6701,1.6702,1.67,1.6702,136300000.0
2006-07-27 00:52:00,1.6701,1.6702,1.67,1.6702,136300000.0
2006-07-27 00:53:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2006-07-27 00:54:00,1.6701,1.6702,1.67,1.6702,136300000.0
2006-07-27 00:55:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-27 00:56:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-27 00:57:00,1.67,1.6702,1.67,1.6701,136300000.0
2006-07-27 00:58:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2006-07-27 00:59:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-07-27 01:00:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-07-27 01:01:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-07-27 01:02:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-07-27 01:03:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2006-07-27 01:04:00,1.6706,1.6709,1.6706,1.6707,136300000.0
2006-07-27 01:05:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-07-27 01:06:00,1.6706,1.6707,1.6704,1.6704,136300000.0
2006-07-27 01:07:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-07-27 01:08:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2006-07-27 01:09:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2006-07-27 01:10:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-07-27 01:11:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-27 01:12:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-07-27 01:13:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-07-27 01:14:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-27 01:15:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-07-27 01:16:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-27 01:17:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-07-27 01:18:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-27 01:19:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2006-07-27 01:20:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-07-27 01:21:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-27 01:22:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-27 01:23:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-07-27 01:24:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-07-27 01:25:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-27 01:26:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2006-07-27 01:27:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-07-27 01:28:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-27 01:29:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-07-27 01:30:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-07-27 01:31:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-07-27 01:32:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-07-27 01:33:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2006-07-27 01:34:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-07-27 01:35:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-07-27 01:36:00,1.6707,1.6708,1.6706,1.6707,136300000.0
2006-07-27 01:37:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-07-27 01:38:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-07-27 01:39:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-27 01:40:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-07-27 01:41:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-07-27 01:42:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-07-27 01:43:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-07-27 01:44:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-07-27 01:45:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-07-27 01:46:00,1.6706,1.6708,1.6706,1.6706,136300000.0
2006-07-27 01:47:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-07-27 01:48:00,1.6709,1.671,1.6708,1.671,136300000.0
2006-07-27 01:49:00,1.6708,1.6708,1.6704,1.6705,136300000.0
2006-07-27 01:50:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-07-27 01:51:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-07-27 01:52:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-07-27 01:53:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-07-27 01:54:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-07-27 01:55:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-07-27 01:56:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-07-27 01:57:00,1.6711,1.6712,1.6708,1.6708,136300000.0
2006-07-27 01:58:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-07-27 01:59:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-07-27 02:00:00,1.6705,1.6706,1.6701,1.6701,136300000.0
2006-07-27 02:01:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-27 02:02:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-07-27 02:03:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-07-27 02:04:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-07-27 02:05:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-07-27 02:07:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-27 02:09:00,1.6701,1.6701,1.6696,1.6697,136300000.0
2006-07-27 02:10:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-07-27 02:11:00,1.6695,1.6701,1.6695,1.6699,136300000.0
2006-07-27 02:12:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2006-07-27 02:13:00,1.6696,1.67,1.6696,1.6696,136300000.0
2006-07-27 02:14:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-07-27 02:15:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-07-27 02:16:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-07-27 02:17:00,1.6698,1.6703,1.6698,1.6702,136300000.0
2006-07-27 02:18:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-07-27 02:19:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-27 02:20:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-07-27 02:21:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-27 02:22:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-27 02:23:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-27 02:24:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-07-27 02:25:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-07-27 02:26:00,1.6704,1.6706,1.6702,1.6704,136300000.0
2006-07-27 02:27:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-07-27 02:28:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2006-07-27 02:29:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-07-27 02:30:00,1.6706,1.671,1.6705,1.6706,136300000.0
2006-07-27 02:31:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-07-27 02:32:00,1.6701,1.6701,1.6696,1.6699,136300000.0
2006-07-27 02:33:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-27 02:34:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2006-07-27 02:35:00,1.6696,1.67,1.6696,1.6697,136300000.0
2006-07-27 02:36:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-07-27 02:37:00,1.67,1.67,1.6695,1.6695,136300000.0
2006-07-27 02:38:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-07-27 02:39:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2006-07-27 02:40:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-07-27 02:41:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-07-27 02:42:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-27 02:43:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-07-27 02:44:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2006-07-27 02:45:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-27 02:46:00,1.6695,1.6699,1.6695,1.6699,136300000.0
2006-07-27 02:47:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-07-27 02:48:00,1.6699,1.6702,1.6698,1.67,136300000.0
2006-07-27 02:49:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-07-27 02:50:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-07-27 02:51:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2006-07-27 02:52:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-27 02:53:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-27 02:54:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-07-27 02:55:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-07-27 02:56:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-07-27 02:57:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-07-27 02:58:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-07-27 02:59:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-07-27 03:00:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-07-27 03:01:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-07-27 03:02:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-07-27 03:03:00,1.6698,1.6698,1.6693,1.6693,136300000.0
2006-07-27 03:04:00,1.6697,1.6698,1.6694,1.6694,136300000.0
2006-07-27 03:05:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2006-07-27 03:06:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-07-27 03:07:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-07-27 03:08:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2006-07-27 03:09:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-07-27 03:10:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-07-27 03:11:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-07-27 03:12:00,1.6695,1.67,1.6695,1.67,136300000.0
2006-07-27 03:13:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-27 03:14:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2006-07-27 03:15:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-07-27 03:16:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-07-27 03:17:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-07-27 03:18:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2006-07-27 03:19:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-07-27 03:20:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-07-27 03:21:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-07-27 03:22:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-07-27 03:23:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-07-27 03:24:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-07-27 03:25:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-07-27 03:26:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-07-27 03:27:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-07-27 03:28:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-07-27 03:29:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-07-27 03:30:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2006-07-27 03:31:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-07-27 03:32:00,1.6694,1.6698,1.6694,1.6697,136300000.0
2006-07-27 03:33:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2006-07-27 03:34:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-07-27 03:35:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2006-07-27 03:36:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-07-27 03:37:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2006-07-27 03:38:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-07-27 03:39:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-27 03:40:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2006-07-27 03:41:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-07-27 03:42:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-27 03:43:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-07-27 03:44:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-07-27 03:45:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-07-27 03:46:00,1.67,1.67,1.67,1.67,136300000.0
2006-07-27 03:47:00,1.6698,1.6701,1.6698,1.6699,136300000.0
2006-07-27 03:48:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-07-27 03:49:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-07-27 03:50:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-07-27 03:51:00,1.6701,1.6702,1.6698,1.6698,136300000.0
2006-07-27 03:52:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-07-27 03:53:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-27 03:54:00,1.6699,1.6699,1.6695,1.6696,136300000.0
2006-07-27 03:55:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-07-27 03:56:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-07-27 03:57:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-07-27 03:58:00,1.6699,1.6699,1.6695,1.6695,136300000.0
2006-07-27 03:59:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2006-07-27 04:00:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-07-27 04:01:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-07-27 04:02:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-07-27 04:03:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-07-27 04:04:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2006-07-27 04:05:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-07-27 04:06:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-07-27 04:07:00,1.6692,1.6695,1.6691,1.6694,136300000.0
2006-07-27 04:08:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-07-27 04:09:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2006-07-27 04:10:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2006-07-27 04:11:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-07-27 04:12:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-07-27 04:13:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-07-27 04:14:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-07-27 04:15:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-07-27 04:16:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-07-27 04:17:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-07-27 04:18:00,1.6694,1.6695,1.6692,1.6695,136300000.0
2006-07-27 04:19:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-07-27 04:20:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-07-27 04:21:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-07-27 04:22:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-07-27 04:23:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-07-27 04:24:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-07-27 04:25:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-07-27 04:26:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-07-27 04:27:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-07-27 04:28:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-07-27 04:29:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-07-27 04:30:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2006-07-27 04:31:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-07-27 04:32:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2006-07-27 04:33:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-07-27 04:34:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-07-27 04:35:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-27 04:36:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-27 04:37:00,1.67,1.6701,1.6698,1.6699,136300000.0
2006-07-27 04:38:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-27 04:39:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-07-27 04:40:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-07-27 04:41:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-07-27 04:42:00,1.67,1.67,1.6696,1.6696,136300000.0
2006-07-27 04:43:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-07-27 04:44:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2006-07-27 04:45:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2006-07-27 04:46:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-07-27 04:47:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-07-27 04:48:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-07-27 04:49:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2006-07-27 04:50:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-07-27 04:51:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-07-27 04:52:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-07-27 04:53:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-07-27 04:54:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-07-27 04:55:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-07-27 04:56:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-07-27 04:57:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2006-07-27 04:58:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2006-07-27 04:59:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-07-27 05:00:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-27 05:01:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2006-07-27 05:02:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-07-27 05:03:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-27 05:04:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-07-27 05:05:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-07-27 05:06:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-07-27 05:07:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2006-07-27 05:08:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-27 05:09:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-07-27 05:10:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2006-07-27 05:11:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-07-27 05:12:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-27 05:13:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-07-27 05:14:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-07-27 05:15:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-07-27 05:16:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2006-07-27 05:17:00,1.6705,1.6707,1.6703,1.6703,136300000.0
2006-07-27 05:18:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-07-27 05:19:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-07-27 05:20:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-07-27 05:21:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-07-27 05:22:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-27 05:23:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-07-27 05:24:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-07-27 05:25:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-07-27 05:27:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2006-07-27 05:28:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-07-27 05:29:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-07-27 05:30:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-07-27 05:31:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2006-07-27 05:32:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-07-27 05:34:00,1.6701,1.6704,1.6701,1.6703,136300000.0
2006-07-27 05:35:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-07-27 05:36:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-07-27 05:37:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-07-27 05:38:00,1.67,1.67,1.67,1.67,136300000.0
2006-07-27 05:39:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-07-27 05:40:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-07-27 05:41:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-27 05:42:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-07-27 05:43:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-07-27 05:44:00,1.67,1.6701,1.67,1.67,136300000.0
2006-07-27 05:45:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-07-27 05:47:00,1.6702,1.6702,1.6698,1.6699,136300000.0
2006-07-27 05:48:00,1.6698,1.6699,1.6694,1.6697,136300000.0
2006-07-27 05:49:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-07-27 05:50:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-07-27 05:51:00,1.6697,1.6697,1.6693,1.6694,136300000.0
2006-07-27 05:52:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-07-27 05:53:00,1.6696,1.6698,1.6694,1.6697,136300000.0
2006-07-27 05:54:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2006-07-27 05:56:00,1.6698,1.6698,1.6694,1.6696,136300000.0
2006-07-27 05:57:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-07-27 05:58:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-07-27 05:59:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-07-27 06:00:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-07-27 06:01:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-07-27 06:02:00,1.67,1.6701,1.67,1.67,136300000.0
2006-07-27 06:03:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-07-27 06:04:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-27 06:05:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-07-27 06:06:00,1.6698,1.67,1.6697,1.6699,136300000.0
2006-07-27 06:07:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-07-27 06:08:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-07-27 06:09:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2006-07-27 06:10:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-07-27 06:11:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-07-27 06:12:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-07-27 06:13:00,1.6709,1.6712,1.6707,1.6711,136300000.0
2006-07-27 06:14:00,1.671,1.671,1.6706,1.6706,136300000.0
2006-07-27 06:15:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-07-27 06:16:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-07-27 06:17:00,1.6708,1.6708,1.6703,1.6703,136300000.0
2006-07-27 06:18:00,1.6707,1.6707,1.6704,1.6705,136300000.0
2006-07-27 06:19:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-27 06:20:00,1.6703,1.6713,1.6703,1.671,136300000.0
2006-07-27 06:21:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-07-27 06:22:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-07-27 06:23:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-07-27 06:24:00,1.6716,1.6716,1.6713,1.6714,136300000.0
2006-07-27 06:25:00,1.6713,1.6715,1.6711,1.6711,136300000.0
2006-07-27 06:26:00,1.6712,1.6717,1.6712,1.6717,136300000.0
2006-07-27 06:27:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-07-27 06:28:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-07-27 06:29:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-07-27 06:30:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-07-27 06:31:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-07-27 06:32:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-07-27 06:33:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-07-27 06:34:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-07-27 06:35:00,1.6708,1.671,1.6706,1.671,136300000.0
2006-07-27 06:36:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-07-27 06:37:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-07-27 06:38:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-07-27 06:39:00,1.6711,1.6716,1.6711,1.6715,136300000.0
2006-07-27 06:40:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-07-27 06:41:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-07-27 06:42:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-07-27 06:43:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-07-27 06:44:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-07-27 06:45:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2006-07-27 06:46:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-07-27 06:47:00,1.6711,1.6713,1.671,1.6711,136300000.0
2006-07-27 06:48:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2006-07-27 06:49:00,1.6714,1.6721,1.6713,1.6721,136300000.0
2006-07-27 06:50:00,1.672,1.672,1.6716,1.6719,136300000.0
2006-07-27 06:51:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-07-27 06:52:00,1.6722,1.6728,1.6722,1.6728,136300000.0
2006-07-27 06:53:00,1.6732,1.6732,1.6727,1.6728,136300000.0
2006-07-27 06:54:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-07-27 06:55:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-07-27 06:56:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-07-27 06:57:00,1.6732,1.6732,1.6726,1.6726,136300000.0
2006-07-27 06:58:00,1.6727,1.6728,1.6724,1.6724,136300000.0
2006-07-27 06:59:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-07-27 07:00:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-07-27 07:01:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-07-27 07:02:00,1.672,1.6724,1.672,1.6721,136300000.0
2006-07-27 07:03:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-07-27 07:04:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-27 07:05:00,1.6724,1.6731,1.6723,1.6727,136300000.0
2006-07-27 07:06:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-07-27 07:07:00,1.6726,1.6729,1.6726,1.6726,136300000.0
2006-07-27 07:08:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2006-07-27 07:09:00,1.673,1.673,1.6725,1.6727,136300000.0
2006-07-27 07:10:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-07-27 07:11:00,1.6723,1.6723,1.672,1.6722,136300000.0
2006-07-27 07:12:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-07-27 07:13:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-07-27 07:14:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-07-27 07:15:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-07-27 07:16:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-07-27 07:17:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2006-07-27 07:18:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-07-27 07:20:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-07-27 07:21:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-07-27 07:22:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-07-27 07:23:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-07-27 07:24:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-07-27 07:25:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-07-27 07:27:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-07-27 07:28:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-07-27 07:29:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-07-27 07:30:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-07-27 07:31:00,1.6722,1.6727,1.6722,1.6727,136300000.0
2006-07-27 07:32:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-07-27 07:33:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-07-27 07:34:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-07-27 07:35:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-07-27 07:37:00,1.6731,1.6731,1.6725,1.6726,136300000.0
2006-07-27 07:38:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-07-27 07:39:00,1.6726,1.6728,1.6725,1.6727,136300000.0
2006-07-27 07:40:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-07-27 07:41:00,1.6733,1.6734,1.6727,1.6727,136300000.0
2006-07-27 07:42:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-07-27 07:43:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-07-27 07:44:00,1.6731,1.6732,1.6729,1.6729,136300000.0
2006-07-27 07:45:00,1.6728,1.6728,1.6722,1.6723,136300000.0
2006-07-27 07:46:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-07-27 07:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-07-27 07:48:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-07-27 07:49:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-07-27 07:50:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-07-27 07:51:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-27 07:52:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-07-27 07:53:00,1.6719,1.6721,1.6718,1.6721,136300000.0
2006-07-27 07:54:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-07-27 07:55:00,1.6719,1.672,1.6718,1.6719,136300000.0
2006-07-27 07:56:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-07-27 07:57:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2006-07-27 07:58:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-07-27 07:59:00,1.672,1.672,1.672,1.672,136300000.0
2006-07-27 08:00:00,1.6719,1.6719,1.6714,1.6714,136300000.0
2006-07-27 08:01:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-07-27 08:02:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-07-27 08:03:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-07-27 08:04:00,1.6723,1.6723,1.6718,1.6718,136300000.0
2006-07-27 08:05:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-07-27 08:06:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-07-27 08:07:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-07-27 08:08:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-07-27 08:09:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-07-27 08:10:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-07-27 08:11:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-07-27 08:12:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-07-27 08:13:00,1.672,1.672,1.6719,1.672,136300000.0
2006-07-27 08:14:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-07-27 08:15:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-07-27 08:16:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-07-27 08:17:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-07-27 08:18:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-07-27 08:19:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-07-27 08:20:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2006-07-27 08:21:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-07-27 08:22:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-07-27 08:23:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-07-27 08:24:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-07-27 08:25:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-07-27 08:26:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-07-27 08:27:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-07-27 08:28:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-07-27 08:29:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-07-27 08:30:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-07-27 08:31:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2006-07-27 08:32:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-27 08:34:00,1.67,1.6703,1.67,1.6703,136300000.0
2006-07-27 08:35:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-07-27 08:36:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2006-07-27 08:37:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2006-07-27 08:38:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-27 08:39:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-07-27 08:40:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-07-27 08:41:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-07-27 08:42:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-07-27 08:43:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-07-27 08:44:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-07-27 08:45:00,1.6699,1.67,1.6692,1.6693,136300000.0
2006-07-27 08:46:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-07-27 08:47:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-07-27 08:48:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-07-27 08:49:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2006-07-27 08:50:00,1.6694,1.6698,1.669,1.6691,136300000.0
2006-07-27 08:51:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2006-07-27 08:52:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-07-27 08:53:00,1.6693,1.6696,1.6693,1.6694,136300000.0
2006-07-27 08:54:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2006-07-27 08:55:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-07-27 08:56:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-07-27 08:57:00,1.6693,1.6694,1.6691,1.6692,136300000.0
2006-07-27 08:58:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2006-07-27 08:59:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-07-27 09:00:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-07-27 09:01:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2006-07-27 09:02:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2006-07-27 09:03:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-07-27 09:04:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-07-27 09:05:00,1.6699,1.6702,1.6698,1.6699,136300000.0
2006-07-27 09:06:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-07-27 09:07:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-07-27 09:08:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-07-27 09:09:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-07-27 09:10:00,1.67,1.6706,1.67,1.6706,136300000.0
2006-07-27 09:11:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-07-27 09:12:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-07-27 09:13:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-07-27 09:14:00,1.671,1.6711,1.6702,1.6702,136300000.0
2006-07-27 09:15:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-07-27 09:16:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-07-27 09:17:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-27 09:18:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-07-27 09:19:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-07-27 09:21:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2006-07-27 09:22:00,1.6698,1.6698,1.6692,1.6692,136300000.0
2006-07-27 09:23:00,1.6693,1.6697,1.6693,1.6696,136300000.0
2006-07-27 09:24:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2006-07-27 09:25:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-07-27 09:26:00,1.6694,1.6694,1.6688,1.6689,136300000.0
2006-07-27 09:27:00,1.6691,1.6692,1.6687,1.6691,136300000.0
2006-07-27 09:28:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2006-07-27 09:29:00,1.6693,1.6693,1.669,1.669,136300000.0
2006-07-27 09:30:00,1.6691,1.6693,1.6688,1.6691,136300000.0
2006-07-27 09:32:00,1.6693,1.6693,1.6688,1.6688,136300000.0
2006-07-27 09:33:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2006-07-27 09:34:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2006-07-27 09:35:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-07-27 09:36:00,1.6685,1.669,1.6685,1.6688,136300000.0
2006-07-27 09:37:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2006-07-27 09:38:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-07-27 09:39:00,1.669,1.6694,1.669,1.6694,136300000.0
2006-07-27 09:40:00,1.6695,1.67,1.6695,1.67,136300000.0
2006-07-27 09:41:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-07-27 09:42:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-07-27 09:44:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-07-27 09:45:00,1.6696,1.6701,1.6696,1.6698,136300000.0
2006-07-27 09:46:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-07-27 09:47:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2006-07-27 09:48:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-07-27 09:49:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-07-27 09:50:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2006-07-27 09:51:00,1.6692,1.6693,1.6687,1.6687,136300000.0
2006-07-27 09:52:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-07-27 09:53:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2006-07-27 09:54:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-07-27 09:55:00,1.6685,1.6687,1.6684,1.6686,136300000.0
2006-07-27 09:56:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2006-07-27 09:57:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2006-07-27 09:58:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2006-07-27 09:59:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-07-27 10:00:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2006-07-27 10:01:00,1.6683,1.6685,1.6682,1.6683,136300000.0
2006-07-27 10:02:00,1.6682,1.6683,1.6676,1.6676,136300000.0
2006-07-27 10:03:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2006-07-27 10:04:00,1.6672,1.6674,1.6671,1.6671,136300000.0
2006-07-27 10:05:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-07-27 10:06:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-07-27 10:07:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-07-27 10:08:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2006-07-27 10:09:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-07-27 10:10:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-07-27 10:11:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2006-07-27 10:12:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2006-07-27 10:13:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-07-27 10:14:00,1.6672,1.6674,1.6671,1.6672,136300000.0
2006-07-27 10:15:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2006-07-27 10:16:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-07-27 10:17:00,1.6673,1.6673,1.6669,1.6669,136300000.0
2006-07-27 10:18:00,1.667,1.6673,1.667,1.6673,136300000.0
2006-07-27 10:19:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-07-27 10:20:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2006-07-27 10:21:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-07-27 10:22:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-07-27 10:23:00,1.6674,1.6674,1.6669,1.6669,136300000.0
2006-07-27 10:24:00,1.667,1.6671,1.6669,1.6671,136300000.0
2006-07-27 10:25:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-07-27 10:26:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-07-27 10:27:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-07-27 10:28:00,1.6671,1.6672,1.667,1.667,136300000.0
2006-07-27 10:29:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-07-27 10:30:00,1.6669,1.667,1.6667,1.6667,136300000.0
2006-07-27 10:31:00,1.6672,1.6672,1.6669,1.6672,136300000.0
2006-07-27 10:32:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-07-27 10:33:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-07-27 10:34:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-07-27 10:35:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-07-27 10:36:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2006-07-27 10:37:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-07-27 10:38:00,1.6667,1.6669,1.6665,1.6669,136300000.0
2006-07-27 10:39:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-07-27 10:40:00,1.667,1.6672,1.6669,1.6672,136300000.0
2006-07-27 10:41:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-07-27 10:42:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-07-27 10:43:00,1.6672,1.6672,1.6668,1.6668,136300000.0
2006-07-27 10:44:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-07-27 10:45:00,1.6668,1.667,1.6667,1.667,136300000.0
2006-07-27 10:46:00,1.6669,1.667,1.6667,1.6668,136300000.0
2006-07-27 10:47:00,1.6669,1.6669,1.6662,1.6662,136300000.0
2006-07-27 10:48:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2006-07-27 10:49:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2006-07-27 10:50:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-27 10:51:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-07-27 10:52:00,1.6663,1.6663,1.6659,1.6663,136300000.0
2006-07-27 10:53:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2006-07-27 10:54:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-07-27 10:55:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-07-27 10:56:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-07-27 10:57:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2006-07-27 10:58:00,1.6661,1.6662,1.666,1.6661,136300000.0
2006-07-27 10:59:00,1.666,1.6661,1.666,1.666,136300000.0
2006-07-27 11:00:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2006-07-27 11:01:00,1.666,1.6663,1.666,1.6662,136300000.0
2006-07-27 11:02:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-07-27 11:03:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2006-07-27 11:04:00,1.6664,1.667,1.6661,1.6665,136300000.0
2006-07-27 11:05:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2006-07-27 11:06:00,1.6667,1.6668,1.6662,1.6665,136300000.0
2006-07-27 11:07:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2006-07-27 11:08:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-07-27 11:09:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-27 11:10:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2006-07-27 11:11:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-27 11:12:00,1.6662,1.6662,1.6657,1.6659,136300000.0
2006-07-27 11:13:00,1.666,1.6662,1.6659,1.6659,136300000.0
2006-07-27 11:14:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-07-27 11:15:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-07-27 11:16:00,1.6658,1.6658,1.6652,1.6655,136300000.0
2006-07-27 11:17:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-07-27 11:18:00,1.6658,1.6662,1.6658,1.6662,136300000.0
2006-07-27 11:19:00,1.666,1.6663,1.666,1.6662,136300000.0
2006-07-27 11:20:00,1.6665,1.6666,1.6661,1.6661,136300000.0
2006-07-27 11:21:00,1.6662,1.6664,1.6661,1.6664,136300000.0
2006-07-27 11:22:00,1.6668,1.6669,1.6666,1.6669,136300000.0
2006-07-27 11:23:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-27 11:24:00,1.6669,1.667,1.6668,1.6668,136300000.0
2006-07-27 11:25:00,1.6669,1.6669,1.6663,1.6663,136300000.0
2006-07-27 11:26:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-07-27 11:27:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-07-27 11:28:00,1.6657,1.666,1.6655,1.666,136300000.0
2006-07-27 11:29:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-27 11:30:00,1.6656,1.6658,1.6653,1.6654,136300000.0
2006-07-27 11:31:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-27 11:32:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-07-27 11:33:00,1.6658,1.6659,1.6653,1.6654,136300000.0
2006-07-27 11:34:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-07-27 11:35:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-27 11:36:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-07-27 11:37:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-07-27 11:38:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-07-27 11:39:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2006-07-27 11:40:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-07-27 11:41:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-27 11:42:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-07-27 11:43:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-27 11:44:00,1.6662,1.6665,1.6662,1.6664,136300000.0
2006-07-27 11:45:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2006-07-27 11:46:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-07-27 11:47:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-07-27 11:48:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-07-27 11:49:00,1.6659,1.6661,1.6657,1.6657,136300000.0
2006-07-27 11:50:00,1.6656,1.6656,1.6652,1.6653,136300000.0
2006-07-27 11:51:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-07-27 11:52:00,1.6657,1.666,1.6656,1.6657,136300000.0
2006-07-27 11:53:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-07-27 11:54:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-27 11:55:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-07-27 11:56:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2006-07-27 11:57:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-07-27 11:58:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-07-27 11:59:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-27 12:00:00,1.6656,1.666,1.6656,1.6658,136300000.0
2006-07-27 12:01:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-07-27 12:02:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-27 12:03:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-07-27 12:04:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-07-27 12:05:00,1.6657,1.666,1.6657,1.6659,136300000.0
2006-07-27 12:06:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-27 12:07:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-07-27 12:08:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-07-27 12:09:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-27 12:10:00,1.666,1.6662,1.666,1.6661,136300000.0
2006-07-27 12:11:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-07-27 12:12:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-07-27 12:13:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2006-07-27 12:14:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-07-27 12:15:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2006-07-27 12:16:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-07-27 12:17:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-07-27 12:18:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-07-27 12:19:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2006-07-27 12:20:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2006-07-27 12:21:00,1.6667,1.6669,1.6666,1.6668,136300000.0
2006-07-27 12:22:00,1.667,1.6671,1.6669,1.6669,136300000.0
2006-07-27 12:23:00,1.667,1.6672,1.667,1.6671,136300000.0
2006-07-27 12:24:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2006-07-27 12:25:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-07-27 12:26:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-07-27 12:27:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2006-07-27 12:28:00,1.6673,1.6674,1.6672,1.6673,136300000.0
2006-07-27 12:29:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-07-27 12:30:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-07-27 12:31:00,1.6673,1.6675,1.667,1.667,136300000.0
2006-07-27 12:32:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2006-07-27 12:33:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2006-07-27 12:34:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-07-27 12:35:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-07-27 12:36:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-07-27 12:37:00,1.6672,1.6672,1.6669,1.667,136300000.0
2006-07-27 12:38:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-27 12:39:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-07-27 12:40:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-07-27 12:41:00,1.6667,1.667,1.6665,1.6668,136300000.0
2006-07-27 12:42:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2006-07-27 12:43:00,1.6666,1.6668,1.6664,1.6668,136300000.0
2006-07-27 12:44:00,1.6669,1.667,1.6668,1.6669,136300000.0
2006-07-27 12:45:00,1.667,1.6673,1.6668,1.667,136300000.0
2006-07-27 12:46:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2006-07-27 12:47:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2006-07-27 12:48:00,1.6672,1.6672,1.6666,1.6666,136300000.0
2006-07-27 12:49:00,1.6669,1.6672,1.6669,1.6671,136300000.0
2006-07-27 12:50:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-07-27 12:51:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-07-27 12:52:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-07-27 12:53:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2006-07-27 12:54:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-27 12:55:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-27 12:56:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2006-07-27 12:57:00,1.666,1.6663,1.666,1.6662,136300000.0
2006-07-27 12:58:00,1.6666,1.6667,1.6663,1.6665,136300000.0
2006-07-27 12:59:00,1.6664,1.6673,1.6663,1.6673,136300000.0
2006-07-27 13:00:00,1.6671,1.6673,1.667,1.667,136300000.0
2006-07-27 13:01:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2006-07-27 13:02:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2006-07-27 13:03:00,1.6664,1.6665,1.6662,1.6664,136300000.0
2006-07-27 13:04:00,1.6665,1.6669,1.6665,1.6668,136300000.0
2006-07-27 13:05:00,1.6667,1.6668,1.6664,1.6665,136300000.0
2006-07-27 13:06:00,1.6666,1.6666,1.6659,1.6661,136300000.0
2006-07-27 13:07:00,1.6662,1.6662,1.6659,1.666,136300000.0
2006-07-27 13:08:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-27 13:09:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-07-27 13:10:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-07-27 13:11:00,1.6659,1.6661,1.6658,1.6659,136300000.0
2006-07-27 13:12:00,1.666,1.666,1.6657,1.666,136300000.0
2006-07-27 13:13:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-07-27 13:14:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-07-27 13:15:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-07-27 13:16:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2006-07-27 13:17:00,1.666,1.6664,1.666,1.6664,136300000.0
2006-07-27 13:18:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-07-27 13:19:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-07-27 13:20:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-07-27 13:21:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-07-27 13:22:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-07-27 13:23:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-07-27 13:24:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2006-07-27 13:25:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-27 13:26:00,1.6664,1.6667,1.6663,1.6666,136300000.0
2006-07-27 13:27:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-07-27 13:28:00,1.6662,1.6664,1.6659,1.6659,136300000.0
2006-07-27 13:29:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-07-27 13:30:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-07-27 13:31:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-07-27 13:32:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-07-27 13:33:00,1.6658,1.6662,1.6658,1.666,136300000.0
2006-07-27 13:34:00,1.6659,1.6663,1.6659,1.6662,136300000.0
2006-07-27 13:35:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-07-27 13:36:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-07-27 13:37:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-07-27 13:38:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-07-27 13:39:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-07-27 13:40:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-27 13:41:00,1.6668,1.6671,1.6668,1.667,136300000.0
2006-07-27 13:42:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2006-07-27 13:43:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-07-27 13:44:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-07-27 13:45:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-07-27 13:46:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2006-07-27 13:47:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-07-27 13:48:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-07-27 13:49:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-27 13:50:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2006-07-27 13:51:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2006-07-27 13:52:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2006-07-27 13:53:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-07-27 13:54:00,1.6667,1.6671,1.6667,1.6671,136300000.0
2006-07-27 13:55:00,1.6672,1.6672,1.6667,1.6667,136300000.0
2006-07-27 13:56:00,1.6666,1.6667,1.6663,1.6663,136300000.0
2006-07-27 13:57:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-07-27 13:58:00,1.6659,1.666,1.6658,1.6659,136300000.0
2006-07-27 13:59:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2006-07-27 14:00:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2006-07-27 14:01:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2006-07-27 14:02:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-07-27 14:03:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-07-27 14:04:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-07-27 14:05:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-07-27 14:06:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-07-27 14:07:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-07-27 14:08:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2006-07-27 14:09:00,1.666,1.6661,1.666,1.666,136300000.0
2006-07-27 14:10:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-07-27 14:11:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-07-27 14:12:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-07-27 14:13:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-07-27 14:14:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-07-27 14:15:00,1.6664,1.6665,1.6662,1.6663,136300000.0
2006-07-27 14:16:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-07-27 14:17:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2006-07-27 14:18:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-07-27 14:19:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-27 14:20:00,1.667,1.6671,1.6669,1.6669,136300000.0
2006-07-27 14:21:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-07-27 14:22:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2006-07-27 14:23:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2006-07-27 14:24:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-07-27 14:25:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-07-27 14:26:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-07-27 14:27:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-07-27 14:28:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-07-27 14:29:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-07-27 14:30:00,1.667,1.6672,1.6661,1.6668,136300000.0
2006-07-27 14:31:00,1.6666,1.667,1.666,1.667,136300000.0
2006-07-27 14:32:00,1.6669,1.6669,1.6661,1.6663,136300000.0
2006-07-27 14:33:00,1.6664,1.6666,1.666,1.6661,136300000.0
2006-07-27 14:34:00,1.6662,1.6662,1.6659,1.666,136300000.0
2006-07-27 14:35:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-07-27 14:36:00,1.6659,1.666,1.6654,1.6657,136300000.0
2006-07-27 14:37:00,1.6658,1.6662,1.6658,1.6661,136300000.0
2006-07-27 14:38:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-07-27 14:39:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-07-27 14:40:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-07-27 14:41:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2006-07-27 14:42:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2006-07-27 14:43:00,1.6664,1.6668,1.6662,1.6668,136300000.0
2006-07-27 14:44:00,1.6667,1.6668,1.6665,1.6666,136300000.0
2006-07-27 14:45:00,1.6665,1.6668,1.6665,1.6665,136300000.0
2006-07-27 14:46:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-07-27 14:47:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-27 14:48:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-07-27 14:49:00,1.6667,1.6668,1.6664,1.6664,136300000.0
2006-07-27 14:50:00,1.6665,1.6668,1.6664,1.6668,136300000.0
2006-07-27 14:51:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-07-27 14:52:00,1.6669,1.6669,1.6665,1.6667,136300000.0
2006-07-27 14:53:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-07-27 14:54:00,1.6665,1.667,1.6664,1.667,136300000.0
2006-07-27 14:55:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-07-27 14:56:00,1.6673,1.6675,1.6672,1.6674,136300000.0
2006-07-27 14:57:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-07-27 14:58:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-07-27 14:59:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-07-27 15:00:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-07-27 15:01:00,1.6675,1.6679,1.6673,1.6673,136300000.0
2006-07-27 15:02:00,1.6672,1.6674,1.6671,1.6671,136300000.0
2006-07-27 15:03:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-07-27 15:04:00,1.6672,1.6673,1.667,1.6671,136300000.0
2006-07-27 15:05:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-07-27 15:06:00,1.6672,1.6672,1.6662,1.6662,136300000.0
2006-07-27 15:07:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2006-07-27 15:08:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-07-27 15:09:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-07-27 15:10:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-07-27 15:11:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-07-27 15:12:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-27 15:13:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-07-27 15:14:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-27 15:15:00,1.6659,1.6662,1.6658,1.6662,136300000.0
2006-07-27 15:16:00,1.666,1.6661,1.6659,1.666,136300000.0
2006-07-27 15:17:00,1.6661,1.6662,1.6657,1.6658,136300000.0
2006-07-27 15:18:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2006-07-27 15:19:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2006-07-27 15:20:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2006-07-27 15:21:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2006-07-27 15:22:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2006-07-27 15:23:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-07-27 15:24:00,1.666,1.6662,1.666,1.6661,136300000.0
2006-07-27 15:25:00,1.666,1.6662,1.6658,1.6661,136300000.0
2006-07-27 15:26:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-07-27 15:27:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2006-07-27 15:28:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2006-07-27 15:29:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2006-07-27 15:30:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-07-27 15:31:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-07-27 15:32:00,1.6667,1.6669,1.6665,1.6667,136300000.0
2006-07-27 15:33:00,1.6668,1.667,1.6667,1.6669,136300000.0
2006-07-27 15:34:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-07-27 15:35:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2006-07-27 15:36:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-27 15:37:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-07-27 15:38:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-07-27 15:39:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-07-27 15:40:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-07-27 15:41:00,1.6664,1.6666,1.6662,1.6662,136300000.0
2006-07-27 15:42:00,1.6663,1.6663,1.6659,1.6659,136300000.0
2006-07-27 15:43:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2006-07-27 15:44:00,1.666,1.666,1.6657,1.6658,136300000.0
2006-07-27 15:45:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-07-27 15:46:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2006-07-27 15:47:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-07-27 15:48:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-07-27 15:49:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-07-27 15:50:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-27 15:51:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-07-27 15:52:00,1.6657,1.6657,1.6652,1.6652,136300000.0
2006-07-27 15:53:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-07-27 15:54:00,1.6655,1.6655,1.6648,1.6648,136300000.0
2006-07-27 15:55:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-07-27 15:56:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-07-27 15:57:00,1.6658,1.6659,1.6655,1.6655,136300000.0
2006-07-27 15:58:00,1.6654,1.6658,1.6652,1.6652,136300000.0
2006-07-27 15:59:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2006-07-27 16:00:00,1.6649,1.6658,1.6649,1.6658,136300000.0
2006-07-27 16:02:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-27 16:03:00,1.6657,1.6664,1.6656,1.6663,136300000.0
2006-07-27 16:04:00,1.6661,1.6665,1.666,1.666,136300000.0
2006-07-27 16:05:00,1.6659,1.666,1.6657,1.6658,136300000.0
2006-07-27 16:06:00,1.6657,1.6657,1.6647,1.6647,136300000.0
2006-07-27 16:07:00,1.6648,1.6648,1.6643,1.6644,136300000.0
2006-07-27 16:08:00,1.6643,1.665,1.6643,1.665,136300000.0
2006-07-27 16:09:00,1.6655,1.6666,1.6649,1.6662,136300000.0
2006-07-27 16:10:00,1.6661,1.6666,1.6661,1.6666,136300000.0
2006-07-27 16:11:00,1.6665,1.667,1.6665,1.6667,136300000.0
2006-07-27 16:12:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-07-27 16:13:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-07-27 16:14:00,1.6664,1.6664,1.666,1.6661,136300000.0
2006-07-27 16:15:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2006-07-27 16:16:00,1.6667,1.6672,1.6667,1.6667,136300000.0
2006-07-27 16:17:00,1.6668,1.6668,1.6664,1.6665,136300000.0
2006-07-27 16:18:00,1.6666,1.6666,1.666,1.666,136300000.0
2006-07-27 16:19:00,1.6659,1.6665,1.6659,1.6665,136300000.0
2006-07-27 16:20:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-07-27 16:21:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2006-07-27 16:22:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-07-27 16:23:00,1.667,1.6672,1.6669,1.6672,136300000.0
2006-07-27 16:24:00,1.6673,1.6673,1.6665,1.6666,136300000.0
2006-07-27 16:25:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-07-27 16:26:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-27 16:27:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-27 16:28:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-07-27 16:29:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-07-27 16:30:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-07-27 16:31:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-07-27 16:32:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2006-07-27 16:33:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-07-27 16:34:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-07-27 16:35:00,1.6661,1.6664,1.6661,1.6662,136300000.0
2006-07-27 16:36:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-07-27 16:37:00,1.6663,1.6665,1.6662,1.6665,136300000.0
2006-07-27 16:38:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2006-07-27 16:39:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-07-27 16:40:00,1.6665,1.6667,1.6663,1.6665,136300000.0
2006-07-27 16:41:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-07-27 16:42:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2006-07-27 16:43:00,1.6663,1.6665,1.6659,1.6661,136300000.0
2006-07-27 16:45:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-07-27 16:46:00,1.6658,1.6661,1.6658,1.666,136300000.0
2006-07-27 16:47:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-07-27 16:48:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2006-07-27 16:49:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-07-27 16:50:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-07-27 16:51:00,1.666,1.6662,1.6659,1.6661,136300000.0
2006-07-27 16:52:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2006-07-27 16:53:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2006-07-27 16:54:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-07-27 16:55:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-07-27 16:56:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-07-27 16:57:00,1.6659,1.6662,1.6657,1.6657,136300000.0
2006-07-27 16:58:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2006-07-27 16:59:00,1.6651,1.6651,1.6646,1.6646,136300000.0
2006-07-27 17:00:00,1.6647,1.6655,1.6647,1.6653,136300000.0
2006-07-27 17:01:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-07-27 17:02:00,1.6651,1.6654,1.665,1.6653,136300000.0
2006-07-27 17:03:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-07-27 17:04:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-27 17:05:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-07-27 17:06:00,1.6649,1.6649,1.6641,1.6645,136300000.0
2006-07-27 17:07:00,1.6646,1.665,1.6646,1.665,136300000.0
2006-07-27 17:08:00,1.6653,1.6654,1.665,1.665,136300000.0
2006-07-27 17:09:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-07-27 17:10:00,1.6651,1.6657,1.6651,1.6657,136300000.0
2006-07-27 17:11:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2006-07-27 17:12:00,1.6655,1.6659,1.6653,1.6655,136300000.0
2006-07-27 17:13:00,1.6654,1.6654,1.665,1.6652,136300000.0
2006-07-27 17:14:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-07-27 17:15:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-27 17:16:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-27 17:17:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-07-27 17:18:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2006-07-27 17:19:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-07-27 17:20:00,1.6657,1.6657,1.665,1.6651,136300000.0
2006-07-27 17:21:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-07-27 17:22:00,1.6648,1.6648,1.6643,1.6647,136300000.0
2006-07-27 17:23:00,1.6648,1.6648,1.6642,1.6642,136300000.0
2006-07-27 17:24:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2006-07-27 17:25:00,1.6648,1.6652,1.6648,1.665,136300000.0
2006-07-27 17:26:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-07-27 17:27:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2006-07-27 17:28:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-07-27 17:29:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-07-27 17:30:00,1.6654,1.6656,1.6652,1.6656,136300000.0
2006-07-27 17:31:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2006-07-27 17:32:00,1.6658,1.6658,1.6649,1.6649,136300000.0
2006-07-27 17:33:00,1.6652,1.6653,1.665,1.6652,136300000.0
2006-07-27 17:34:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-07-27 17:35:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-07-27 17:36:00,1.6653,1.6653,1.665,1.6652,136300000.0
2006-07-27 17:37:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2006-07-27 17:38:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-07-27 17:39:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-07-27 17:40:00,1.666,1.6661,1.666,1.666,136300000.0
2006-07-27 17:41:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-07-27 17:42:00,1.666,1.6662,1.6659,1.6661,136300000.0
2006-07-27 17:43:00,1.666,1.6662,1.666,1.6661,136300000.0
2006-07-27 17:44:00,1.666,1.6661,1.6658,1.6659,136300000.0
2006-07-27 17:45:00,1.666,1.666,1.6658,1.666,136300000.0
2006-07-27 17:46:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-27 17:47:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-07-27 17:48:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-27 17:49:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-27 17:50:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-07-27 17:51:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2006-07-27 17:52:00,1.6661,1.6661,1.6654,1.6656,136300000.0
2006-07-27 17:53:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-07-27 17:54:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-07-27 17:55:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2006-07-27 17:57:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-07-27 17:58:00,1.6655,1.6659,1.6655,1.6658,136300000.0
2006-07-27 17:59:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-07-27 18:00:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-07-27 18:01:00,1.666,1.6676,1.666,1.6671,136300000.0
2006-07-27 18:02:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2006-07-27 18:03:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-07-27 18:04:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2006-07-27 18:05:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2006-07-27 18:06:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-07-27 18:07:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-07-27 18:08:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-07-27 18:09:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-07-27 18:10:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2006-07-27 18:11:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2006-07-27 18:12:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-07-27 18:13:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-07-27 18:14:00,1.6678,1.6678,1.6676,1.6677,136300000.0
2006-07-27 18:15:00,1.668,1.6681,1.6678,1.6681,136300000.0
2006-07-27 18:16:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-07-27 18:17:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-07-27 18:18:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2006-07-27 18:19:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-07-27 18:20:00,1.6688,1.669,1.6683,1.6683,136300000.0
2006-07-27 18:21:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2006-07-27 18:22:00,1.6681,1.6687,1.6681,1.6687,136300000.0
2006-07-27 18:23:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2006-07-27 18:24:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-07-27 18:25:00,1.6683,1.6683,1.668,1.668,136300000.0
2006-07-27 18:26:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2006-07-27 18:27:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2006-07-27 18:28:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-07-27 18:29:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-07-27 18:30:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-07-27 18:31:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-07-27 18:32:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2006-07-27 18:33:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2006-07-27 18:34:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-07-27 18:35:00,1.6678,1.668,1.6678,1.6679,136300000.0
2006-07-27 18:36:00,1.6678,1.6678,1.6671,1.6671,136300000.0
2006-07-27 18:37:00,1.667,1.667,1.667,1.667,136300000.0
2006-07-27 18:38:00,1.6672,1.6672,1.6669,1.667,136300000.0
2006-07-27 18:39:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-07-27 18:40:00,1.667,1.6672,1.6669,1.667,136300000.0
2006-07-27 18:41:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2006-07-27 18:42:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-07-27 18:43:00,1.6668,1.667,1.6667,1.6669,136300000.0
2006-07-27 18:44:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-07-27 18:45:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2006-07-27 18:46:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-27 18:47:00,1.6668,1.6671,1.6667,1.6667,136300000.0
2006-07-27 18:48:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-27 18:49:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-07-27 18:50:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2006-07-27 18:51:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2006-07-27 18:52:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-07-27 18:53:00,1.6666,1.6666,1.6661,1.6661,136300000.0
2006-07-27 18:54:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-07-27 18:55:00,1.6662,1.6663,1.6659,1.6663,136300000.0
2006-07-27 18:56:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-27 18:57:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2006-07-27 18:58:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-07-27 18:59:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-07-27 19:00:00,1.6667,1.6667,1.6663,1.6664,136300000.0
2006-07-27 19:01:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-07-27 19:02:00,1.6661,1.6663,1.666,1.6662,136300000.0
2006-07-27 19:03:00,1.6663,1.6668,1.6663,1.6667,136300000.0
2006-07-27 19:04:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-07-27 19:05:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2006-07-27 19:06:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2006-07-27 19:07:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-27 19:08:00,1.666,1.6662,1.666,1.6661,136300000.0
2006-07-27 19:09:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-27 19:10:00,1.6662,1.6666,1.6662,1.6664,136300000.0
2006-07-27 19:11:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-07-27 19:12:00,1.6666,1.667,1.6666,1.6666,136300000.0
2006-07-27 19:13:00,1.6668,1.6671,1.6668,1.667,136300000.0
2006-07-27 19:14:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-07-27 19:15:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-07-27 19:16:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-07-27 19:17:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-07-27 19:18:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-07-27 19:19:00,1.667,1.6672,1.6669,1.6672,136300000.0
2006-07-27 19:20:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-07-27 19:21:00,1.6671,1.6671,1.6665,1.6665,136300000.0
2006-07-27 19:22:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-07-27 19:23:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-07-27 19:24:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2006-07-27 19:25:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2006-07-27 19:26:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-07-27 19:27:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-07-27 19:28:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-07-27 19:29:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-07-27 19:30:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-27 19:31:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-07-27 19:32:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-07-27 19:33:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-07-27 19:34:00,1.667,1.667,1.6666,1.6667,136300000.0
2006-07-27 19:35:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2006-07-27 19:36:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-07-27 19:37:00,1.6666,1.6672,1.6666,1.6671,136300000.0
2006-07-27 19:38:00,1.6672,1.6672,1.667,1.6671,136300000.0
2006-07-27 19:39:00,1.6672,1.6672,1.6669,1.667,136300000.0
2006-07-27 19:40:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-07-27 19:41:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-07-27 19:42:00,1.667,1.667,1.667,1.667,136300000.0
2006-07-27 19:43:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-07-27 19:44:00,1.6672,1.6672,1.6666,1.6668,136300000.0
2006-07-27 19:45:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-07-27 19:46:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-07-27 19:47:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-07-27 19:48:00,1.6669,1.667,1.6668,1.6669,136300000.0
2006-07-27 19:49:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-27 19:50:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-07-27 19:51:00,1.6668,1.667,1.6667,1.667,136300000.0
2006-07-27 19:52:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-07-27 19:53:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-07-27 19:54:00,1.6672,1.6672,1.6668,1.6668,136300000.0
2006-07-27 19:55:00,1.6669,1.667,1.6668,1.6669,136300000.0
2006-07-27 19:56:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-07-27 19:57:00,1.6665,1.6666,1.6661,1.6661,136300000.0
2006-07-27 19:58:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2006-07-27 19:59:00,1.6664,1.6664,1.6655,1.6655,136300000.0
2006-07-27 20:00:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-07-27 20:01:00,1.6658,1.6661,1.6657,1.6657,136300000.0
2006-07-27 20:02:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-07-27 20:03:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2006-07-27 20:04:00,1.6662,1.6663,1.6658,1.666,136300000.0
2006-07-27 20:05:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2006-07-27 20:06:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-27 20:07:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2006-07-27 20:08:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-07-27 20:09:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-07-27 20:10:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-07-27 20:11:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-07-27 20:12:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-27 20:13:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-27 20:14:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-27 20:15:00,1.6646,1.6648,1.6644,1.6648,136300000.0
2006-07-27 20:16:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2006-07-27 20:17:00,1.6644,1.6644,1.6641,1.6644,136300000.0
2006-07-27 20:18:00,1.6645,1.6647,1.6644,1.6646,136300000.0
2006-07-27 20:20:00,1.6644,1.6649,1.6642,1.6649,136300000.0
2006-07-27 20:21:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-07-27 20:22:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2006-07-27 20:23:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2006-07-27 20:24:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-07-27 20:25:00,1.6651,1.6671,1.6651,1.6667,136300000.0
2006-07-27 20:26:00,1.6668,1.6672,1.6662,1.6663,136300000.0
2006-07-27 20:27:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-27 20:28:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-07-27 20:29:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-07-27 20:30:00,1.6663,1.6663,1.6658,1.6658,136300000.0
2006-07-27 20:32:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-07-27 20:33:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-07-27 20:34:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-07-27 20:35:00,1.6655,1.6658,1.6655,1.6656,136300000.0
2006-07-27 20:36:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-07-27 20:37:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-07-27 20:38:00,1.6659,1.6661,1.6659,1.666,136300000.0
2006-07-27 20:39:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-07-27 20:40:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-07-27 20:41:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2006-07-27 20:42:00,1.6658,1.6661,1.6658,1.6658,136300000.0
2006-07-27 20:43:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-27 20:44:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-07-27 20:45:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-27 20:46:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-27 20:47:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-07-27 20:48:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2006-07-27 20:49:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-07-27 20:50:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-07-27 20:51:00,1.6647,1.6652,1.6646,1.6649,136300000.0
2006-07-27 20:52:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-27 20:53:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-27 20:54:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2006-07-27 20:55:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-07-27 20:56:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2006-07-27 20:57:00,1.6648,1.6648,1.6643,1.6646,136300000.0
2006-07-27 20:58:00,1.6647,1.6647,1.6642,1.6642,136300000.0
2006-07-27 20:59:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2006-07-27 21:00:00,1.6645,1.6648,1.6644,1.6647,136300000.0
2006-07-27 21:01:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2006-07-27 21:02:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-07-27 21:03:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2006-07-27 21:04:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-07-27 21:05:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2006-07-27 21:06:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-07-27 21:07:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2006-07-27 21:08:00,1.6645,1.6646,1.6643,1.6643,136300000.0
2006-07-27 21:09:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2006-07-27 21:10:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-07-27 21:11:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-07-27 21:12:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-07-27 21:13:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-07-27 21:14:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-07-27 21:15:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-07-27 21:16:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2006-07-27 21:17:00,1.6647,1.6649,1.6645,1.6649,136300000.0
2006-07-27 21:18:00,1.6647,1.6647,1.6644,1.6646,136300000.0
2006-07-27 21:19:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2006-07-27 21:20:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-07-27 21:21:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-07-27 21:22:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-07-27 21:23:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-07-27 21:24:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-27 21:25:00,1.665,1.665,1.6647,1.665,136300000.0
2006-07-27 21:26:00,1.6652,1.6652,1.665,1.6651,136300000.0
2006-07-27 21:27:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-27 21:28:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-07-27 21:29:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-07-27 21:30:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-07-27 21:31:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-07-27 21:32:00,1.6653,1.6657,1.6652,1.6655,136300000.0
2006-07-27 21:33:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-07-27 21:34:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-07-27 21:35:00,1.6663,1.6663,1.6657,1.6657,136300000.0
2006-07-27 21:36:00,1.666,1.666,1.6656,1.6657,136300000.0
2006-07-27 21:37:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-07-27 21:38:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-07-27 21:39:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-07-27 21:40:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-07-27 21:41:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-27 21:42:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-27 21:43:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-07-27 21:44:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-07-27 21:45:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-07-27 21:46:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-07-27 21:47:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-07-27 21:48:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2006-07-27 21:49:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-07-27 21:50:00,1.6658,1.6658,1.6655,1.6656,136300000.0
2006-07-27 21:51:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-27 21:52:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-27 21:53:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-27 21:54:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-07-27 21:55:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-27 21:56:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-07-27 21:57:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-07-27 21:58:00,1.6652,1.6658,1.6652,1.6658,136300000.0
2006-07-27 21:59:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-27 22:00:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-07-27 22:01:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2006-07-27 22:02:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-27 22:03:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-07-27 22:04:00,1.6657,1.6661,1.6657,1.666,136300000.0
2006-07-27 22:05:00,1.6659,1.6661,1.6658,1.6659,136300000.0
2006-07-27 22:06:00,1.6658,1.6659,1.6657,1.6657,136300000.0
2006-07-27 22:07:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-07-27 22:08:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-07-27 22:09:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-07-27 22:10:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-27 22:11:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-27 22:12:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-07-27 22:13:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-07-27 22:14:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-07-27 22:15:00,1.6659,1.6659,1.6656,1.6658,136300000.0
2006-07-27 22:16:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-27 22:17:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2006-07-27 22:18:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-07-27 22:19:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2006-07-27 22:20:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-07-27 22:21:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-07-27 22:22:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-07-27 22:23:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-07-27 22:24:00,1.665,1.6651,1.6646,1.6646,136300000.0
2006-07-27 22:25:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2006-07-27 22:26:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-07-27 22:27:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-07-27 22:28:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-07-27 22:29:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-07-27 22:30:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-07-27 22:31:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2006-07-27 22:32:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-07-27 22:33:00,1.6645,1.6645,1.664,1.664,136300000.0
2006-07-27 22:34:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2006-07-27 22:35:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-07-27 22:37:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-07-27 22:38:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-07-27 22:39:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-07-27 22:40:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-07-27 22:41:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-07-27 22:42:00,1.664,1.6641,1.664,1.664,136300000.0
2006-07-27 22:43:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-07-27 22:44:00,1.6642,1.6643,1.664,1.664,136300000.0
2006-07-27 22:45:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-07-27 22:46:00,1.6643,1.6649,1.6643,1.6649,136300000.0
2006-07-27 22:47:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-07-27 22:48:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2006-07-27 22:49:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-07-27 22:50:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-07-27 22:51:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2006-07-27 22:52:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2006-07-27 22:54:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2006-07-27 22:55:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-27 22:56:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-07-27 22:57:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-27 22:58:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-07-27 22:59:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-07-27 23:00:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-27 23:01:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2006-07-27 23:02:00,1.6637,1.6639,1.6636,1.6638,136300000.0
2006-07-27 23:03:00,1.6637,1.664,1.6637,1.6638,136300000.0
2006-07-27 23:04:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-27 23:05:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-07-27 23:06:00,1.664,1.664,1.6638,1.664,136300000.0
2006-07-27 23:07:00,1.6641,1.6641,1.6638,1.664,136300000.0
2006-07-27 23:08:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-27 23:09:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-07-27 23:10:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-07-27 23:11:00,1.6636,1.6642,1.6636,1.6637,136300000.0
2006-07-27 23:12:00,1.6638,1.664,1.6637,1.6639,136300000.0
2006-07-27 23:13:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-07-27 23:14:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-07-27 23:15:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-07-27 23:16:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-07-27 23:17:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2006-07-27 23:18:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-27 23:19:00,1.6636,1.664,1.6636,1.664,136300000.0
2006-07-27 23:20:00,1.6643,1.6644,1.6641,1.6644,136300000.0
2006-07-27 23:21:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-07-27 23:22:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-07-27 23:23:00,1.664,1.664,1.664,1.664,136300000.0
2006-07-27 23:24:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-07-27 23:25:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-07-27 23:26:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-07-27 23:27:00,1.664,1.6645,1.664,1.6645,136300000.0
2006-07-27 23:28:00,1.6642,1.6644,1.6641,1.6641,136300000.0
2006-07-27 23:29:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-07-27 23:30:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-07-27 23:31:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-07-27 23:32:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-07-27 23:33:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-07-27 23:34:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2006-07-27 23:35:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-07-27 23:37:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-27 23:38:00,1.6642,1.6647,1.6642,1.6647,136300000.0
2006-07-27 23:39:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2006-07-27 23:40:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-07-27 23:41:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-07-27 23:42:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2006-07-27 23:43:00,1.6647,1.665,1.6647,1.6647,136300000.0
2006-07-27 23:44:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-07-27 23:45:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-27 23:46:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2006-07-27 23:47:00,1.6645,1.6646,1.6642,1.6642,136300000.0
2006-07-27 23:48:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-27 23:49:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-07-27 23:50:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2006-07-27 23:51:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-07-27 23:52:00,1.6646,1.6646,1.6644,1.6646,136300000.0
2006-07-27 23:53:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-07-27 23:54:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-07-27 23:55:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-07-27 23:56:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-07-27 23:57:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-07-27 23:58:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-07-27 23:59:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2006-07-28 00:00:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-07-28 00:01:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-07-28 00:02:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-07-28 00:03:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-07-28 00:04:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-07-28 00:05:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-07-28 00:06:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-07-28 00:07:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-07-28 00:08:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-07-28 00:09:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-07-28 00:10:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-07-28 00:11:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2006-07-28 00:12:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-07-28 00:13:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-07-28 00:14:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-07-28 00:16:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-07-28 00:17:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-07-28 00:18:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-07-28 00:19:00,1.6642,1.6647,1.6642,1.6644,136300000.0
2006-07-28 00:20:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-28 00:21:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-28 00:22:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-07-28 00:23:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-07-28 00:24:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-28 00:25:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-07-28 00:26:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2006-07-28 00:27:00,1.6646,1.6649,1.6645,1.6649,136300000.0
2006-07-28 00:28:00,1.6648,1.665,1.6647,1.6648,136300000.0
2006-07-28 00:29:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-07-28 00:30:00,1.6649,1.665,1.6648,1.6649,136300000.0
2006-07-28 00:31:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-28 00:32:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-28 00:33:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-28 00:34:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-28 00:35:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-07-28 00:36:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-28 00:37:00,1.6644,1.6649,1.6644,1.6648,136300000.0
2006-07-28 00:38:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-07-28 00:39:00,1.6645,1.665,1.6645,1.6649,136300000.0
2006-07-28 00:40:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-07-28 00:41:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2006-07-28 00:42:00,1.6644,1.6647,1.6642,1.6642,136300000.0
2006-07-28 00:43:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-28 00:44:00,1.6637,1.664,1.6637,1.6639,136300000.0
2006-07-28 00:45:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2006-07-28 00:46:00,1.6638,1.664,1.6637,1.664,136300000.0
2006-07-28 00:47:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-07-28 00:48:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-07-28 00:49:00,1.664,1.6641,1.6638,1.6638,136300000.0
2006-07-28 00:50:00,1.6639,1.6639,1.6634,1.6634,136300000.0
2006-07-28 00:51:00,1.6631,1.6636,1.6631,1.6636,136300000.0
2006-07-28 00:52:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-07-28 00:53:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2006-07-28 00:54:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-07-28 00:55:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-28 00:56:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-28 00:57:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-07-28 00:58:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2006-07-28 00:59:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 01:00:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-28 01:01:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-28 01:02:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-28 01:03:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-07-28 01:04:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-07-28 01:05:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2006-07-28 01:06:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-07-28 01:07:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-28 01:08:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-07-28 01:09:00,1.6636,1.6638,1.6634,1.6638,136300000.0
2006-07-28 01:10:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-07-28 01:11:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-07-28 01:12:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2006-07-28 01:13:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-07-28 01:14:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-07-28 01:15:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-28 01:16:00,1.6635,1.6637,1.6634,1.6635,136300000.0
2006-07-28 01:17:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-07-28 01:18:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-28 01:19:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2006-07-28 01:20:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-07-28 01:21:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2006-07-28 01:22:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-28 01:23:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-07-28 01:24:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-28 01:25:00,1.6636,1.664,1.6635,1.664,136300000.0
2006-07-28 01:26:00,1.6641,1.6642,1.6639,1.664,136300000.0
2006-07-28 01:27:00,1.6639,1.664,1.6637,1.6637,136300000.0
2006-07-28 01:28:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-07-28 01:29:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-07-28 01:30:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-28 01:31:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2006-07-28 01:32:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-07-28 01:33:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2006-07-28 01:34:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-07-28 01:35:00,1.663,1.6632,1.6629,1.663,136300000.0
2006-07-28 01:36:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-07-28 01:37:00,1.6627,1.6632,1.6627,1.6631,136300000.0
2006-07-28 01:38:00,1.6634,1.6634,1.6628,1.6628,136300000.0
2006-07-28 01:39:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-07-28 01:40:00,1.6629,1.6631,1.6628,1.6631,136300000.0
2006-07-28 01:41:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2006-07-28 01:42:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-07-28 01:43:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-07-28 01:44:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-07-28 01:45:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-07-28 01:46:00,1.6629,1.6629,1.6624,1.6624,136300000.0
2006-07-28 01:47:00,1.6626,1.6631,1.6626,1.6629,136300000.0
2006-07-28 01:48:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-07-28 01:49:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2006-07-28 01:50:00,1.6628,1.6629,1.6624,1.6628,136300000.0
2006-07-28 01:51:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2006-07-28 01:52:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-07-28 01:53:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-07-28 01:54:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2006-07-28 01:55:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-07-28 01:56:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-07-28 01:57:00,1.6624,1.6626,1.6623,1.6626,136300000.0
2006-07-28 01:58:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-07-28 01:59:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-07-28 02:00:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-07-28 02:01:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-07-28 02:02:00,1.663,1.6634,1.6629,1.6633,136300000.0
2006-07-28 02:03:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-28 02:04:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-28 02:05:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-28 02:06:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-07-28 02:07:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-28 02:08:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2006-07-28 02:09:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-28 02:10:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-07-28 02:11:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-28 02:12:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 02:13:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-07-28 02:14:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 02:15:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-07-28 02:16:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-28 02:17:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2006-07-28 02:18:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-07-28 02:19:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-07-28 02:20:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-07-28 02:21:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-07-28 02:22:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2006-07-28 02:23:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-07-28 02:24:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-28 02:25:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-07-28 02:26:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-28 02:27:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-07-28 02:28:00,1.6637,1.6639,1.6635,1.6637,136300000.0
2006-07-28 02:29:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-07-28 02:30:00,1.6638,1.664,1.6637,1.6639,136300000.0
2006-07-28 02:31:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-07-28 02:32:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-07-28 02:33:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-07-28 02:34:00,1.6641,1.6644,1.664,1.664,136300000.0
2006-07-28 02:35:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 02:36:00,1.6641,1.6641,1.6639,1.664,136300000.0
2006-07-28 02:37:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-28 02:38:00,1.664,1.664,1.664,1.664,136300000.0
2006-07-28 02:39:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 02:40:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 02:41:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-07-28 02:42:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-07-28 02:43:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-07-28 02:44:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-07-28 02:45:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2006-07-28 02:46:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-07-28 02:47:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-07-28 02:48:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-07-28 02:49:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2006-07-28 02:50:00,1.664,1.664,1.6639,1.664,136300000.0
2006-07-28 02:51:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-28 02:52:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-28 02:53:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-07-28 02:54:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-07-28 02:55:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-07-28 02:56:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-07-28 02:57:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-07-28 02:58:00,1.6637,1.6641,1.6636,1.6637,136300000.0
2006-07-28 02:59:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-28 03:00:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-28 03:01:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2006-07-28 03:02:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-07-28 03:03:00,1.664,1.6641,1.6638,1.6639,136300000.0
2006-07-28 03:04:00,1.6637,1.664,1.6637,1.664,136300000.0
2006-07-28 03:05:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-28 03:06:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-07-28 03:07:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-07-28 03:08:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-07-28 03:09:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-07-28 03:10:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2006-07-28 03:11:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2006-07-28 03:12:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2006-07-28 03:13:00,1.6642,1.6643,1.664,1.6643,136300000.0
2006-07-28 03:14:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2006-07-28 03:15:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-07-28 03:16:00,1.664,1.664,1.664,1.664,136300000.0
2006-07-28 03:17:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-07-28 03:18:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-28 03:19:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2006-07-28 03:20:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-07-28 03:21:00,1.6638,1.664,1.6637,1.6639,136300000.0
2006-07-28 03:22:00,1.664,1.664,1.6636,1.6637,136300000.0
2006-07-28 03:23:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2006-07-28 03:24:00,1.6635,1.6636,1.6633,1.6635,136300000.0
2006-07-28 03:25:00,1.6636,1.664,1.6635,1.6639,136300000.0
2006-07-28 03:26:00,1.664,1.6641,1.6638,1.6641,136300000.0
2006-07-28 03:27:00,1.6642,1.6652,1.664,1.6648,136300000.0
2006-07-28 03:28:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-28 03:29:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-07-28 03:30:00,1.665,1.665,1.6649,1.665,136300000.0
2006-07-28 03:31:00,1.6649,1.6652,1.6649,1.665,136300000.0
2006-07-28 03:32:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-07-28 03:33:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-28 03:34:00,1.6652,1.6652,1.6647,1.6649,136300000.0
2006-07-28 03:35:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-28 03:36:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2006-07-28 03:37:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-07-28 03:38:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-07-28 03:39:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-07-28 03:40:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2006-07-28 03:41:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2006-07-28 03:42:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-07-28 03:43:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-07-28 03:44:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-07-28 03:45:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-28 03:46:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2006-07-28 03:47:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-07-28 03:48:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2006-07-28 03:49:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-07-28 03:58:00,1.664,1.664,1.6637,1.6639,136300000.0
2006-07-28 03:59:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2006-07-28 04:00:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-07-28 04:01:00,1.6637,1.6642,1.6637,1.6641,136300000.0
2006-07-28 04:02:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2006-07-28 04:03:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-28 04:04:00,1.664,1.6641,1.6637,1.6638,136300000.0
2006-07-28 04:05:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-28 04:06:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2006-07-28 04:07:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-28 04:08:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-28 04:09:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-28 04:10:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-28 04:11:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-07-28 04:12:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-28 04:13:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2006-07-28 04:14:00,1.6635,1.6637,1.6634,1.6634,136300000.0
2006-07-28 04:15:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-07-28 04:16:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-07-28 04:17:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-07-28 04:18:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-28 04:19:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-07-28 04:20:00,1.6631,1.6633,1.6629,1.6632,136300000.0
2006-07-28 04:21:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2006-07-28 04:22:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-07-28 04:23:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-07-28 04:24:00,1.6634,1.6634,1.6631,1.6633,136300000.0
2006-07-28 04:25:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-28 04:26:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-07-28 04:27:00,1.6632,1.6636,1.6632,1.6636,136300000.0
2006-07-28 04:28:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-07-28 04:29:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2006-07-28 04:30:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-07-28 04:31:00,1.6633,1.6638,1.6633,1.6638,136300000.0
2006-07-28 04:32:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-07-28 04:33:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-07-28 04:34:00,1.6635,1.6637,1.6634,1.6635,136300000.0
2006-07-28 04:35:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-28 04:36:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-07-28 04:37:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-07-28 04:38:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 04:39:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2006-07-28 04:40:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2006-07-28 04:41:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-07-28 04:42:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-28 04:43:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 04:44:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-07-28 04:45:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-07-28 04:46:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 04:47:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-07-28 04:48:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2006-07-28 04:49:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-07-28 04:50:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-07-28 04:51:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 04:52:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 04:53:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-07-28 04:54:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-07-28 04:55:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-07-28 04:56:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-28 04:57:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-07-28 04:58:00,1.664,1.664,1.6638,1.6639,136300000.0
2006-07-28 04:59:00,1.664,1.664,1.6635,1.6635,136300000.0
2006-07-28 05:00:00,1.6637,1.6638,1.6634,1.6634,136300000.0
2006-07-28 05:01:00,1.6633,1.6637,1.6633,1.6635,136300000.0
2006-07-28 05:02:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-28 05:03:00,1.6637,1.6639,1.6635,1.6635,136300000.0
2006-07-28 05:04:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-07-28 05:05:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-28 05:06:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-07-28 05:07:00,1.6633,1.6635,1.6632,1.6632,136300000.0
2006-07-28 05:08:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2006-07-28 05:09:00,1.6632,1.6632,1.6629,1.6632,136300000.0
2006-07-28 05:10:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-07-28 05:11:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-28 05:12:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-28 05:13:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-07-28 05:14:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2006-07-28 05:15:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-07-28 05:16:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-07-28 05:17:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2006-07-28 05:19:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-07-28 05:20:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-07-28 05:21:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-07-28 05:22:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-07-28 05:23:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-28 05:24:00,1.6633,1.6634,1.663,1.663,136300000.0
2006-07-28 05:25:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-07-28 05:26:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-07-28 05:27:00,1.6629,1.6634,1.6629,1.6632,136300000.0
2006-07-28 05:28:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-07-28 05:29:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-07-28 05:30:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-07-28 05:31:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2006-07-28 05:32:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 05:33:00,1.6641,1.6644,1.664,1.6644,136300000.0
2006-07-28 05:34:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-07-28 05:35:00,1.6644,1.6645,1.6642,1.6645,136300000.0
2006-07-28 05:36:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-07-28 05:37:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2006-07-28 05:38:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2006-07-28 05:39:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2006-07-28 05:40:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-07-28 05:41:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2006-07-28 05:42:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-07-28 05:43:00,1.6642,1.6647,1.6642,1.6643,136300000.0
2006-07-28 05:44:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-07-28 05:45:00,1.6649,1.6649,1.6641,1.6641,136300000.0
2006-07-28 05:46:00,1.664,1.664,1.664,1.664,136300000.0
2006-07-28 05:47:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 05:48:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-07-28 05:49:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-07-28 05:51:00,1.6643,1.6643,1.6637,1.6639,136300000.0
2006-07-28 05:52:00,1.6641,1.6642,1.664,1.6641,136300000.0
2006-07-28 05:53:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-07-28 05:54:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-07-28 05:55:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-07-28 05:56:00,1.664,1.6642,1.664,1.6641,136300000.0
2006-07-28 05:57:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-07-28 05:58:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-07-28 05:59:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2006-07-28 06:00:00,1.6639,1.6641,1.6637,1.6641,136300000.0
2006-07-28 06:01:00,1.6639,1.664,1.6638,1.6638,136300000.0
2006-07-28 06:02:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-28 06:03:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-28 06:04:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-07-28 06:05:00,1.664,1.664,1.664,1.664,136300000.0
2006-07-28 06:06:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-07-28 06:07:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-07-28 06:08:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-07-28 06:09:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 06:11:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 06:12:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 06:13:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-07-28 06:14:00,1.664,1.6641,1.6638,1.664,136300000.0
2006-07-28 06:15:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 06:16:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-07-28 06:17:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-28 06:18:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-28 06:20:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-07-28 06:21:00,1.664,1.664,1.664,1.664,136300000.0
2006-07-28 06:22:00,1.6639,1.664,1.6637,1.6637,136300000.0
2006-07-28 06:23:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-07-28 06:24:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-07-28 06:25:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2006-07-28 06:26:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2006-07-28 06:27:00,1.6646,1.6646,1.6641,1.6641,136300000.0
2006-07-28 06:28:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-07-28 06:29:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-28 06:30:00,1.6641,1.6646,1.6641,1.6646,136300000.0
2006-07-28 06:31:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-07-28 06:32:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-07-28 06:33:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-07-28 06:34:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-07-28 06:35:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-07-28 06:36:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-28 06:37:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-07-28 06:38:00,1.6643,1.6644,1.6641,1.6644,136300000.0
2006-07-28 06:39:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-07-28 06:40:00,1.6646,1.6647,1.6644,1.6645,136300000.0
2006-07-28 06:41:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-07-28 06:42:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-07-28 06:43:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-07-28 06:45:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2006-07-28 06:46:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-07-28 06:47:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2006-07-28 06:48:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-07-28 06:49:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-07-28 06:50:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-28 06:51:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-07-28 06:52:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-28 06:53:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-28 06:54:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-28 06:55:00,1.6638,1.6638,1.6632,1.6634,136300000.0
2006-07-28 06:56:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-07-28 06:57:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-07-28 06:58:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-07-28 06:59:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-07-28 07:00:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-07-28 07:01:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-07-28 07:02:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-07-28 07:03:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-07-28 07:04:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-07-28 07:05:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-28 07:06:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-28 07:07:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2006-07-28 07:08:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 07:09:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-07-28 07:10:00,1.6635,1.6636,1.6632,1.6633,136300000.0
2006-07-28 07:11:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-07-28 07:12:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-07-28 07:13:00,1.6634,1.6634,1.6629,1.6629,136300000.0
2006-07-28 07:14:00,1.6627,1.663,1.6627,1.6629,136300000.0
2006-07-28 07:15:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-07-28 07:16:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-07-28 07:17:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-07-28 07:18:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-07-28 07:19:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2006-07-28 07:20:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-07-28 07:22:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-07-28 07:23:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2006-07-28 07:24:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-07-28 07:25:00,1.6629,1.6635,1.6625,1.6629,136300000.0
2006-07-28 07:26:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-07-28 07:27:00,1.6628,1.6634,1.6628,1.6629,136300000.0
2006-07-28 07:28:00,1.663,1.663,1.6626,1.6626,136300000.0
2006-07-28 07:29:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2006-07-28 07:30:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-07-28 07:31:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-07-28 07:32:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-07-28 07:33:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-07-28 07:34:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-07-28 07:35:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-07-28 07:36:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-07-28 07:37:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-07-28 07:38:00,1.663,1.6637,1.663,1.6636,136300000.0
2006-07-28 07:39:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-07-28 07:40:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 07:41:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-07-28 07:42:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-07-28 07:43:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-07-28 07:44:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-07-28 07:45:00,1.6639,1.664,1.6638,1.6638,136300000.0
2006-07-28 07:46:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-28 07:47:00,1.6635,1.664,1.6635,1.6639,136300000.0
2006-07-28 07:48:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-28 07:49:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-07-28 07:50:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2006-07-28 07:51:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-07-28 07:52:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-07-28 07:53:00,1.6641,1.6641,1.6636,1.6636,136300000.0
2006-07-28 07:54:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-07-28 07:55:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-28 07:56:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2006-07-28 07:58:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2006-07-28 07:59:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2006-07-28 08:00:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2006-07-28 08:01:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-07-28 08:02:00,1.6645,1.6646,1.6642,1.6642,136300000.0
2006-07-28 08:03:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2006-07-28 08:04:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-07-28 08:05:00,1.6644,1.6644,1.664,1.664,136300000.0
2006-07-28 08:06:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-28 08:07:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-07-28 08:08:00,1.6634,1.6637,1.6634,1.6635,136300000.0
2006-07-28 08:09:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 08:10:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-07-28 08:11:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2006-07-28 08:12:00,1.6635,1.664,1.6635,1.6638,136300000.0
2006-07-28 08:13:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-07-28 08:14:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2006-07-28 08:15:00,1.6638,1.6641,1.6638,1.664,136300000.0
2006-07-28 08:16:00,1.6641,1.6643,1.664,1.6641,136300000.0
2006-07-28 08:17:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-07-28 08:18:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2006-07-28 08:19:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-07-28 08:20:00,1.6643,1.6644,1.664,1.664,136300000.0
2006-07-28 08:21:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 08:22:00,1.6643,1.6643,1.6638,1.6638,136300000.0
2006-07-28 08:23:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2006-07-28 08:24:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-07-28 08:25:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-07-28 08:26:00,1.6635,1.6639,1.6634,1.6634,136300000.0
2006-07-28 08:27:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2006-07-28 08:28:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2006-07-28 08:29:00,1.6634,1.6634,1.6628,1.663,136300000.0
2006-07-28 08:30:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-07-28 08:31:00,1.6639,1.6639,1.6633,1.6637,136300000.0
2006-07-28 08:32:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-07-28 08:33:00,1.6634,1.6637,1.6634,1.6635,136300000.0
2006-07-28 08:34:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-07-28 08:35:00,1.6635,1.664,1.6635,1.664,136300000.0
2006-07-28 08:37:00,1.6642,1.6646,1.6642,1.6643,136300000.0
2006-07-28 08:38:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-28 08:39:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-28 08:40:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-07-28 08:41:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-07-28 08:42:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-28 08:43:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2006-07-28 08:44:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-07-28 08:45:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-07-28 08:46:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-07-28 08:47:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-28 08:49:00,1.6653,1.6653,1.6649,1.665,136300000.0
2006-07-28 08:50:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-07-28 08:51:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-28 08:52:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-07-28 08:53:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-07-28 08:54:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-28 08:55:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-07-28 08:56:00,1.665,1.665,1.6644,1.6645,136300000.0
2006-07-28 08:57:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2006-07-28 08:58:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-07-28 08:59:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-07-28 09:00:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-07-28 09:01:00,1.6645,1.6645,1.664,1.6641,136300000.0
2006-07-28 09:02:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-07-28 09:03:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2006-07-28 09:04:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-07-28 09:05:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-07-28 09:06:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-07-28 09:07:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-07-28 09:08:00,1.6644,1.6646,1.6643,1.6644,136300000.0
2006-07-28 09:09:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2006-07-28 09:10:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-07-28 09:11:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2006-07-28 09:12:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2006-07-28 09:13:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2006-07-28 09:14:00,1.6644,1.6645,1.6642,1.6644,136300000.0
2006-07-28 09:15:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-07-28 09:16:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2006-07-28 09:17:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-07-28 09:18:00,1.6645,1.6647,1.6643,1.6644,136300000.0
2006-07-28 09:19:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2006-07-28 09:20:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-07-28 09:21:00,1.6648,1.6649,1.6645,1.6649,136300000.0
2006-07-28 09:22:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-07-28 09:23:00,1.6649,1.6652,1.6648,1.665,136300000.0
2006-07-28 09:24:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-28 09:25:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-28 09:26:00,1.6648,1.6651,1.6648,1.665,136300000.0
2006-07-28 09:27:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-28 09:28:00,1.6652,1.6655,1.6651,1.6655,136300000.0
2006-07-28 09:29:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2006-07-28 09:30:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-07-28 09:31:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-28 09:32:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-07-28 09:33:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2006-07-28 09:34:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2006-07-28 09:35:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-07-28 09:36:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2006-07-28 09:37:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-07-28 09:38:00,1.666,1.6663,1.666,1.6662,136300000.0
2006-07-28 09:39:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-28 09:40:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-07-28 09:41:00,1.6662,1.6665,1.6662,1.6664,136300000.0
2006-07-28 09:42:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-07-28 09:43:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2006-07-28 09:44:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-07-28 09:45:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-07-28 09:46:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-07-28 09:47:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-07-28 09:48:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-07-28 09:49:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-07-28 09:50:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-07-28 09:51:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-28 09:52:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-07-28 09:53:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-07-28 09:54:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-07-28 09:55:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-07-28 09:56:00,1.6662,1.6663,1.666,1.6662,136300000.0
2006-07-28 09:57:00,1.6661,1.6662,1.666,1.6661,136300000.0
2006-07-28 09:58:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-28 09:59:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-07-28 10:00:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2006-07-28 10:01:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-28 10:02:00,1.6665,1.6665,1.666,1.666,136300000.0
2006-07-28 10:03:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-07-28 10:04:00,1.6658,1.666,1.6657,1.6658,136300000.0
2006-07-28 10:05:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-07-28 10:06:00,1.6656,1.6658,1.6655,1.6655,136300000.0
2006-07-28 10:07:00,1.6656,1.6659,1.6656,1.6658,136300000.0
2006-07-28 10:08:00,1.6661,1.6661,1.6658,1.6659,136300000.0
2006-07-28 10:09:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-28 10:10:00,1.6659,1.6661,1.6658,1.6661,136300000.0
2006-07-28 10:11:00,1.666,1.6661,1.6659,1.666,136300000.0
2006-07-28 10:12:00,1.6659,1.6664,1.6656,1.6664,136300000.0
2006-07-28 10:13:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-07-28 10:14:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-07-28 10:16:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-07-28 10:17:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2006-07-28 10:18:00,1.6664,1.6668,1.6664,1.6668,136300000.0
2006-07-28 10:19:00,1.6666,1.6669,1.6665,1.6667,136300000.0
2006-07-28 10:20:00,1.6665,1.6668,1.6665,1.6666,136300000.0
2006-07-28 10:21:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2006-07-28 10:22:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2006-07-28 10:23:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2006-07-28 10:24:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-07-28 10:25:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2006-07-28 10:26:00,1.6668,1.667,1.6667,1.6669,136300000.0
2006-07-28 10:27:00,1.667,1.667,1.6668,1.667,136300000.0
2006-07-28 10:28:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-07-28 10:29:00,1.667,1.6672,1.667,1.667,136300000.0
2006-07-28 10:30:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2006-07-28 10:31:00,1.6663,1.6663,1.6656,1.6656,136300000.0
2006-07-28 10:33:00,1.6659,1.6659,1.6654,1.6655,136300000.0
2006-07-28 10:34:00,1.6654,1.6659,1.6654,1.6657,136300000.0
2006-07-28 10:35:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-07-28 10:36:00,1.666,1.6664,1.666,1.666,136300000.0
2006-07-28 10:37:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2006-07-28 10:38:00,1.6664,1.6665,1.6662,1.6665,136300000.0
2006-07-28 10:39:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2006-07-28 10:40:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-07-28 10:41:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-07-28 10:42:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2006-07-28 10:43:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-07-28 10:44:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-07-28 10:45:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2006-07-28 10:46:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-07-28 10:47:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-07-28 10:48:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-07-28 10:49:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2006-07-28 10:50:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2006-07-28 10:51:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-07-28 10:52:00,1.6664,1.6667,1.6663,1.6663,136300000.0
2006-07-28 10:53:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-07-28 10:54:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2006-07-28 10:55:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-07-28 10:56:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-07-28 10:57:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2006-07-28 10:58:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-07-28 10:59:00,1.6662,1.6662,1.666,1.6661,136300000.0
2006-07-28 11:00:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-07-28 11:01:00,1.6666,1.6669,1.6664,1.6668,136300000.0
2006-07-28 11:02:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-07-28 11:03:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2006-07-28 11:04:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-07-28 11:05:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2006-07-28 11:06:00,1.6665,1.6666,1.6663,1.6664,136300000.0
2006-07-28 11:07:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-07-28 11:08:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2006-07-28 11:09:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-28 11:10:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2006-07-28 11:11:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2006-07-28 11:12:00,1.6666,1.6666,1.6661,1.6661,136300000.0
2006-07-28 11:13:00,1.6662,1.6663,1.6659,1.6659,136300000.0
2006-07-28 11:14:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2006-07-28 11:15:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2006-07-28 11:16:00,1.6658,1.6661,1.6655,1.6661,136300000.0
2006-07-28 11:17:00,1.666,1.6662,1.6659,1.6661,136300000.0
2006-07-28 11:18:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-07-28 11:19:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-28 11:20:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-07-28 11:21:00,1.6658,1.6662,1.6658,1.6661,136300000.0
2006-07-28 11:22:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-07-28 11:23:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-28 11:24:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-07-28 11:25:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-28 11:26:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2006-07-28 11:27:00,1.6661,1.6661,1.6656,1.6656,136300000.0
2006-07-28 11:28:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2006-07-28 11:29:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2006-07-28 11:30:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-07-28 11:31:00,1.665,1.6651,1.6649,1.6651,136300000.0
2006-07-28 11:32:00,1.6652,1.6654,1.665,1.665,136300000.0
2006-07-28 11:33:00,1.6651,1.6651,1.6645,1.6645,136300000.0
2006-07-28 11:34:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-07-28 11:35:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-07-28 11:36:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2006-07-28 11:37:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-28 11:38:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2006-07-28 11:39:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-07-28 11:40:00,1.6648,1.6652,1.6646,1.6646,136300000.0
2006-07-28 11:41:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2006-07-28 11:42:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2006-07-28 11:43:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-07-28 11:44:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-07-28 11:45:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-07-28 11:46:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-28 11:47:00,1.665,1.665,1.6646,1.6647,136300000.0
2006-07-28 11:48:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-07-28 11:49:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2006-07-28 11:50:00,1.6654,1.6656,1.6652,1.6652,136300000.0
2006-07-28 11:51:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2006-07-28 11:52:00,1.6657,1.6661,1.6657,1.6659,136300000.0
2006-07-28 11:53:00,1.6658,1.6659,1.6655,1.6655,136300000.0
2006-07-28 11:54:00,1.6657,1.666,1.6657,1.6659,136300000.0
2006-07-28 11:55:00,1.6663,1.6663,1.666,1.6661,136300000.0
2006-07-28 11:56:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-07-28 11:57:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2006-07-28 11:58:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2006-07-28 11:59:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-07-28 12:00:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2006-07-28 12:01:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2006-07-28 12:02:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2006-07-28 12:03:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-07-28 12:04:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-28 12:05:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-28 12:06:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2006-07-28 12:07:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-07-28 12:08:00,1.6653,1.6656,1.6652,1.6656,136300000.0
2006-07-28 12:09:00,1.6655,1.666,1.6655,1.6658,136300000.0
2006-07-28 12:10:00,1.6657,1.666,1.6656,1.6659,136300000.0
2006-07-28 12:11:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-07-28 12:12:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-07-28 12:13:00,1.666,1.666,1.6657,1.6658,136300000.0
2006-07-28 12:14:00,1.6661,1.6662,1.666,1.6661,136300000.0
2006-07-28 12:15:00,1.666,1.6662,1.6659,1.666,136300000.0
2006-07-28 12:16:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-07-28 12:17:00,1.6665,1.6672,1.6664,1.6672,136300000.0
2006-07-28 12:18:00,1.6671,1.6674,1.667,1.667,136300000.0
2006-07-28 12:19:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2006-07-28 12:20:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2006-07-28 12:21:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-07-28 12:22:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-07-28 12:23:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-07-28 12:24:00,1.6665,1.6671,1.6664,1.667,136300000.0
2006-07-28 12:25:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-28 12:26:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-28 12:27:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-07-28 12:28:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2006-07-28 12:29:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-07-28 12:30:00,1.6664,1.6668,1.6662,1.6668,136300000.0
2006-07-28 12:31:00,1.6666,1.6669,1.6666,1.6667,136300000.0
2006-07-28 12:32:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-28 12:33:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-07-28 12:34:00,1.6665,1.6669,1.6665,1.6668,136300000.0
2006-07-28 12:35:00,1.6665,1.667,1.6663,1.6668,136300000.0
2006-07-28 12:36:00,1.6667,1.667,1.6665,1.6665,136300000.0
2006-07-28 12:37:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-07-28 12:38:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-07-28 12:39:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-07-28 12:40:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-28 12:41:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-07-28 12:42:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-07-28 12:43:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-07-28 12:44:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-07-28 12:45:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-07-28 12:46:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-07-28 12:47:00,1.6661,1.6666,1.6661,1.6664,136300000.0
2006-07-28 12:48:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-07-28 12:49:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-28 12:50:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-07-28 12:51:00,1.6665,1.6667,1.6664,1.6665,136300000.0
2006-07-28 12:52:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-28 12:53:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-07-28 12:54:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-07-28 12:55:00,1.6662,1.6665,1.6661,1.6663,136300000.0
2006-07-28 12:56:00,1.6662,1.6662,1.6658,1.6659,136300000.0
2006-07-28 12:57:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-28 12:58:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2006-07-28 12:59:00,1.6655,1.6655,1.6649,1.6652,136300000.0
2006-07-28 13:00:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-28 13:01:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2006-07-28 13:02:00,1.6652,1.6659,1.6652,1.6659,136300000.0
2006-07-28 13:03:00,1.666,1.6668,1.666,1.6664,136300000.0
2006-07-28 13:04:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-07-28 13:05:00,1.6671,1.6682,1.6668,1.668,136300000.0
2006-07-28 13:06:00,1.6679,1.6679,1.6673,1.6673,136300000.0
2006-07-28 13:07:00,1.667,1.6671,1.6664,1.6664,136300000.0
2006-07-28 13:08:00,1.6663,1.6666,1.6659,1.6662,136300000.0
2006-07-28 13:09:00,1.6664,1.6664,1.6657,1.6657,136300000.0
2006-07-28 13:10:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-07-28 13:11:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-07-28 13:12:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-28 13:13:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-07-28 13:14:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-07-28 13:15:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-07-28 13:16:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-28 13:17:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-07-28 13:18:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-07-28 13:19:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2006-07-28 13:20:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-07-28 13:21:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-07-28 13:22:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-07-28 13:23:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-07-28 13:24:00,1.6657,1.6658,1.6655,1.6658,136300000.0
2006-07-28 13:25:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-07-28 13:26:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2006-07-28 13:27:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-07-28 13:29:00,1.6662,1.6664,1.6661,1.6663,136300000.0
2006-07-28 13:30:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2006-07-28 13:31:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-07-28 13:32:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-07-28 13:33:00,1.6658,1.6658,1.6653,1.6653,136300000.0
2006-07-28 13:34:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-07-28 13:35:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-28 13:36:00,1.665,1.6651,1.665,1.665,136300000.0
2006-07-28 13:37:00,1.6649,1.665,1.6645,1.665,136300000.0
2006-07-28 13:38:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-28 13:39:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-07-28 13:40:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-07-28 13:41:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-07-28 13:42:00,1.6652,1.6652,1.665,1.6652,136300000.0
2006-07-28 13:43:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2006-07-28 13:44:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-07-28 13:45:00,1.6651,1.6652,1.6649,1.6649,136300000.0
2006-07-28 13:46:00,1.6652,1.6656,1.6651,1.6654,136300000.0
2006-07-28 13:47:00,1.6656,1.666,1.6656,1.6658,136300000.0
2006-07-28 13:48:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-07-28 13:49:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-07-28 13:50:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-07-28 13:51:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-07-28 13:52:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-07-28 13:53:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-28 13:54:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2006-07-28 13:55:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-07-28 13:56:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-07-28 13:57:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-07-28 13:58:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2006-07-28 13:59:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-07-28 14:00:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-07-28 14:01:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-28 14:02:00,1.666,1.666,1.6656,1.6658,136300000.0
2006-07-28 14:03:00,1.6657,1.6658,1.6653,1.6654,136300000.0
2006-07-28 14:04:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-07-28 14:05:00,1.6652,1.6652,1.6645,1.6646,136300000.0
2006-07-28 14:06:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-07-28 14:07:00,1.6655,1.6655,1.665,1.6652,136300000.0
2006-07-28 14:08:00,1.665,1.6651,1.6648,1.6651,136300000.0
2006-07-28 14:09:00,1.665,1.6652,1.6649,1.6649,136300000.0
2006-07-28 14:10:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-28 14:11:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-07-28 14:12:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-28 14:13:00,1.6652,1.6653,1.665,1.665,136300000.0
2006-07-28 14:14:00,1.6654,1.6654,1.6645,1.6646,136300000.0
2006-07-28 14:15:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-07-28 14:16:00,1.6646,1.6647,1.6643,1.6644,136300000.0
2006-07-28 14:17:00,1.6645,1.6645,1.6639,1.664,136300000.0
2006-07-28 14:18:00,1.6645,1.6645,1.6639,1.6641,136300000.0
2006-07-28 14:19:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-07-28 14:20:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-28 14:21:00,1.664,1.6641,1.6636,1.6639,136300000.0
2006-07-28 14:22:00,1.6638,1.6641,1.6638,1.664,136300000.0
2006-07-28 14:23:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 14:24:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-07-28 14:25:00,1.6644,1.6644,1.6639,1.6639,136300000.0
2006-07-28 14:26:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-07-28 14:27:00,1.664,1.6641,1.664,1.664,136300000.0
2006-07-28 14:28:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-07-28 14:29:00,1.6638,1.6641,1.6638,1.664,136300000.0
2006-07-28 14:30:00,1.6641,1.666,1.6637,1.6657,136300000.0
2006-07-28 14:31:00,1.6655,1.6666,1.6647,1.6662,136300000.0
2006-07-28 14:32:00,1.6664,1.6668,1.666,1.6667,136300000.0
2006-07-28 14:33:00,1.6665,1.667,1.6654,1.6654,136300000.0
2006-07-28 14:34:00,1.6658,1.6659,1.6654,1.6659,136300000.0
2006-07-28 14:35:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-07-28 14:36:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-07-28 14:37:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2006-07-28 14:38:00,1.6652,1.6657,1.6648,1.6648,136300000.0
2006-07-28 14:39:00,1.6649,1.6653,1.6649,1.6649,136300000.0
2006-07-28 14:40:00,1.6654,1.6655,1.6649,1.6649,136300000.0
2006-07-28 14:41:00,1.665,1.6653,1.6649,1.6652,136300000.0
2006-07-28 14:42:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-07-28 14:43:00,1.6655,1.6658,1.6653,1.6657,136300000.0
2006-07-28 14:44:00,1.6656,1.6657,1.6649,1.6653,136300000.0
2006-07-28 14:45:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-07-28 14:46:00,1.6652,1.6654,1.6651,1.6653,136300000.0
2006-07-28 14:47:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2006-07-28 14:48:00,1.6653,1.6654,1.6648,1.6652,136300000.0
2006-07-28 14:49:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-07-28 14:50:00,1.6652,1.6653,1.6646,1.6648,136300000.0
2006-07-28 14:51:00,1.6649,1.6656,1.6648,1.6656,136300000.0
2006-07-28 14:52:00,1.6655,1.6659,1.6652,1.6653,136300000.0
2006-07-28 14:53:00,1.6652,1.6657,1.6652,1.6656,136300000.0
2006-07-28 14:54:00,1.6655,1.6657,1.6649,1.6652,136300000.0
2006-07-28 14:55:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-07-28 14:56:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-28 14:57:00,1.6657,1.6657,1.6652,1.6654,136300000.0
2006-07-28 14:58:00,1.6653,1.6653,1.6647,1.6647,136300000.0
2006-07-28 14:59:00,1.6648,1.6653,1.6644,1.6653,136300000.0
2006-07-28 15:00:00,1.6652,1.6653,1.6649,1.6649,136300000.0
2006-07-28 15:01:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-07-28 15:02:00,1.6649,1.665,1.6645,1.6645,136300000.0
2006-07-28 15:03:00,1.6649,1.6652,1.6649,1.665,136300000.0
2006-07-28 15:04:00,1.6651,1.6654,1.6646,1.6648,136300000.0
2006-07-28 15:05:00,1.6649,1.6658,1.6649,1.6656,136300000.0
2006-07-28 15:06:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2006-07-28 15:07:00,1.6656,1.6659,1.6654,1.6656,136300000.0
2006-07-28 15:08:00,1.6659,1.6664,1.6659,1.666,136300000.0
2006-07-28 15:09:00,1.6661,1.6661,1.6657,1.6661,136300000.0
2006-07-28 15:10:00,1.666,1.666,1.6655,1.6657,136300000.0
2006-07-28 15:11:00,1.6658,1.6658,1.6653,1.6653,136300000.0
2006-07-28 15:12:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-07-28 15:13:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-07-28 15:14:00,1.6654,1.6656,1.6651,1.6653,136300000.0
2006-07-28 15:15:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2006-07-28 15:16:00,1.6658,1.6659,1.6656,1.6657,136300000.0
2006-07-28 15:17:00,1.6659,1.6662,1.6654,1.6654,136300000.0
2006-07-28 15:18:00,1.6653,1.6654,1.6649,1.665,136300000.0
2006-07-28 15:19:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-07-28 15:20:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-28 15:21:00,1.665,1.6652,1.6648,1.6648,136300000.0
2006-07-28 15:22:00,1.665,1.665,1.6649,1.665,136300000.0
2006-07-28 15:23:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-07-28 15:24:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2006-07-28 15:25:00,1.665,1.666,1.6649,1.6655,136300000.0
2006-07-28 15:26:00,1.666,1.6662,1.6656,1.6658,136300000.0
2006-07-28 15:27:00,1.6656,1.6656,1.665,1.6651,136300000.0
2006-07-28 15:28:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2006-07-28 15:29:00,1.6652,1.6654,1.665,1.6654,136300000.0
2006-07-28 15:30:00,1.6653,1.6655,1.6652,1.6653,136300000.0
2006-07-28 15:31:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2006-07-28 15:32:00,1.6654,1.6654,1.6645,1.6645,136300000.0
2006-07-28 15:33:00,1.6646,1.6648,1.6645,1.6647,136300000.0
2006-07-28 15:34:00,1.6646,1.665,1.6646,1.6648,136300000.0
2006-07-28 15:35:00,1.6647,1.6648,1.6644,1.6644,136300000.0
2006-07-28 15:36:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-07-28 15:37:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-07-28 15:38:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-07-28 15:39:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-07-28 15:40:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-07-28 15:41:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-07-28 15:42:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2006-07-28 15:43:00,1.6642,1.6645,1.6642,1.6642,136300000.0
2006-07-28 15:44:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-07-28 15:45:00,1.6645,1.6645,1.664,1.664,136300000.0
2006-07-28 15:46:00,1.6642,1.6644,1.6641,1.6643,136300000.0
2006-07-28 15:47:00,1.6642,1.6643,1.6639,1.6642,136300000.0
2006-07-28 15:48:00,1.6643,1.6647,1.6635,1.6637,136300000.0
2006-07-28 15:49:00,1.664,1.6641,1.6636,1.664,136300000.0
2006-07-28 15:50:00,1.6639,1.6645,1.6639,1.6644,136300000.0
2006-07-28 15:51:00,1.6647,1.6651,1.6645,1.6648,136300000.0
2006-07-28 15:52:00,1.6647,1.6649,1.6643,1.6643,136300000.0
2006-07-28 15:53:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-07-28 15:54:00,1.6647,1.6651,1.6647,1.665,136300000.0
2006-07-28 15:55:00,1.6651,1.6655,1.665,1.665,136300000.0
2006-07-28 15:56:00,1.6652,1.6656,1.6648,1.665,136300000.0
2006-07-28 15:57:00,1.6651,1.6659,1.6651,1.6656,136300000.0
2006-07-28 15:58:00,1.6655,1.666,1.6652,1.6658,136300000.0
2006-07-28 15:59:00,1.6655,1.6656,1.665,1.6651,136300000.0
2006-07-28 16:00:00,1.665,1.6651,1.6647,1.6647,136300000.0
2006-07-28 16:01:00,1.6651,1.6651,1.6645,1.6647,136300000.0
2006-07-28 16:02:00,1.6648,1.6648,1.6644,1.6645,136300000.0
2006-07-28 16:03:00,1.6644,1.6644,1.664,1.6641,136300000.0
2006-07-28 16:04:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-07-28 16:05:00,1.6643,1.6643,1.6636,1.6636,136300000.0
2006-07-28 16:06:00,1.6637,1.6638,1.6634,1.6636,136300000.0
2006-07-28 16:07:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2006-07-28 16:08:00,1.6634,1.6639,1.6632,1.6638,136300000.0
2006-07-28 16:09:00,1.6639,1.664,1.6638,1.6638,136300000.0
2006-07-28 16:10:00,1.6637,1.6641,1.6635,1.6638,136300000.0
2006-07-28 16:11:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-07-28 16:12:00,1.6637,1.664,1.6637,1.6639,136300000.0
2006-07-28 16:13:00,1.664,1.6643,1.6639,1.6642,136300000.0
2006-07-28 16:14:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-07-28 16:15:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2006-07-28 16:16:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-07-28 16:17:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-07-28 16:18:00,1.6638,1.6644,1.6638,1.6644,136300000.0
2006-07-28 16:19:00,1.6645,1.6645,1.664,1.664,136300000.0
2006-07-28 16:20:00,1.6643,1.6645,1.6641,1.6644,136300000.0
2006-07-28 16:21:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2006-07-28 16:22:00,1.6649,1.6651,1.6649,1.665,136300000.0
2006-07-28 16:23:00,1.6652,1.6653,1.6646,1.6646,136300000.0
2006-07-28 16:24:00,1.6647,1.665,1.6646,1.6649,136300000.0
2006-07-28 16:25:00,1.6648,1.6652,1.6648,1.6649,136300000.0
2006-07-28 16:26:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2006-07-28 16:27:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-28 16:28:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2006-07-28 16:29:00,1.6645,1.6646,1.6643,1.6643,136300000.0
2006-07-28 16:30:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2006-07-28 16:31:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2006-07-28 16:32:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-07-28 16:33:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-07-28 16:34:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-07-28 16:35:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2006-07-28 16:36:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-07-28 16:37:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-07-28 16:38:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2006-07-28 16:39:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2006-07-28 16:40:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-07-28 16:41:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-07-28 16:42:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-07-28 16:43:00,1.6644,1.6644,1.6636,1.6641,136300000.0
2006-07-28 16:44:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-07-28 16:45:00,1.6643,1.6644,1.6633,1.6634,136300000.0
2006-07-28 16:46:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2006-07-28 16:47:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-28 16:48:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-28 16:49:00,1.6642,1.6646,1.6641,1.6641,136300000.0
2006-07-28 16:50:00,1.664,1.6649,1.664,1.6649,136300000.0
2006-07-28 16:51:00,1.6648,1.6648,1.6643,1.6645,136300000.0
2006-07-28 16:52:00,1.6649,1.6649,1.6646,1.6648,136300000.0
2006-07-28 16:53:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-07-28 16:54:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-07-28 16:55:00,1.6654,1.6654,1.665,1.665,136300000.0
2006-07-28 16:56:00,1.6649,1.6653,1.6649,1.665,136300000.0
2006-07-28 16:57:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2006-07-28 16:58:00,1.6651,1.6651,1.6637,1.6637,136300000.0
2006-07-28 16:59:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-07-28 17:00:00,1.6645,1.6649,1.6645,1.6646,136300000.0
2006-07-28 17:01:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2006-07-28 17:02:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2006-07-28 17:03:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-07-28 17:04:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-07-28 17:05:00,1.6648,1.665,1.6647,1.6647,136300000.0
2006-07-28 17:06:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2006-07-28 17:07:00,1.6651,1.6651,1.6645,1.6645,136300000.0
2006-07-28 17:08:00,1.6643,1.6648,1.6643,1.6648,136300000.0
2006-07-28 17:09:00,1.6649,1.6649,1.6644,1.6647,136300000.0
2006-07-28 17:10:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-07-28 17:11:00,1.6651,1.6654,1.6646,1.6648,136300000.0
2006-07-28 17:12:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-07-28 17:13:00,1.6648,1.6648,1.6642,1.6643,136300000.0
2006-07-28 17:14:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-07-28 17:15:00,1.6648,1.6651,1.6648,1.665,136300000.0
2006-07-28 17:16:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2006-07-28 17:17:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-07-28 17:18:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-07-28 17:19:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2006-07-28 17:20:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-28 17:21:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-07-28 17:22:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2006-07-28 17:23:00,1.6645,1.6645,1.664,1.664,136300000.0
2006-07-28 17:24:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-07-28 17:25:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2006-07-28 17:26:00,1.664,1.6641,1.664,1.664,136300000.0
2006-07-28 17:27:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-07-28 17:28:00,1.664,1.664,1.664,1.664,136300000.0
2006-07-28 17:29:00,1.6639,1.664,1.6635,1.6638,136300000.0
2006-07-28 17:30:00,1.6637,1.6641,1.6637,1.664,136300000.0
2006-07-28 17:31:00,1.6643,1.6652,1.6641,1.6646,136300000.0
2006-07-28 17:32:00,1.6645,1.6645,1.6641,1.6643,136300000.0
2006-07-28 17:33:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-07-28 17:34:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2006-07-28 17:35:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2006-07-28 17:36:00,1.6649,1.6649,1.6643,1.6643,136300000.0
2006-07-28 17:37:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-07-28 17:38:00,1.6648,1.6648,1.6644,1.6645,136300000.0
2006-07-28 17:39:00,1.6646,1.6653,1.6646,1.665,136300000.0
2006-07-28 17:40:00,1.6649,1.6649,1.6643,1.6643,136300000.0
2006-07-28 17:41:00,1.6642,1.6645,1.6639,1.6643,136300000.0
2006-07-28 17:42:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-07-28 17:43:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-07-28 17:44:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 17:45:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-07-28 17:46:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-07-28 17:48:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-07-28 17:49:00,1.6633,1.6635,1.6632,1.6634,136300000.0
2006-07-28 17:50:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 17:51:00,1.6637,1.6637,1.6633,1.6634,136300000.0
2006-07-28 17:52:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-07-28 17:53:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-07-28 17:54:00,1.6633,1.6634,1.663,1.6631,136300000.0
2006-07-28 17:55:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-07-28 17:56:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-07-28 17:57:00,1.6639,1.6639,1.6635,1.6637,136300000.0
2006-07-28 17:58:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-28 17:59:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-07-28 18:00:00,1.6631,1.6633,1.663,1.6633,136300000.0
2006-07-28 18:01:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-07-28 18:02:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-28 18:03:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-28 18:04:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-07-28 18:05:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2006-07-28 18:06:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-07-28 18:07:00,1.6631,1.6634,1.663,1.6633,136300000.0
2006-07-28 18:08:00,1.6632,1.6633,1.6628,1.663,136300000.0
2006-07-28 18:09:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-07-28 18:10:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-07-28 18:11:00,1.6628,1.6632,1.6627,1.663,136300000.0
2006-07-28 18:12:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-07-28 18:13:00,1.6627,1.6633,1.6627,1.6632,136300000.0
2006-07-28 18:14:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-07-28 18:15:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-07-28 18:16:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-07-28 18:17:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-07-28 18:18:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-07-28 18:19:00,1.6629,1.663,1.6625,1.6625,136300000.0
2006-07-28 18:20:00,1.6626,1.663,1.6626,1.6628,136300000.0
2006-07-28 18:21:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2006-07-28 18:22:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-07-28 18:23:00,1.6628,1.6628,1.6623,1.6625,136300000.0
2006-07-28 18:24:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-07-28 18:25:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-07-28 18:26:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-07-28 18:28:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-07-28 18:29:00,1.6626,1.6627,1.6622,1.6622,136300000.0
2006-07-28 18:30:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-07-28 18:31:00,1.6622,1.6623,1.662,1.662,136300000.0
2006-07-28 18:32:00,1.6621,1.6622,1.662,1.662,136300000.0
2006-07-28 18:33:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-07-28 18:34:00,1.6619,1.6624,1.6618,1.6622,136300000.0
2006-07-28 18:35:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-07-28 18:36:00,1.6623,1.6623,1.6619,1.662,136300000.0
2006-07-28 18:37:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-07-28 18:38:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-07-28 18:39:00,1.6622,1.6623,1.6619,1.662,136300000.0
2006-07-28 18:40:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2006-07-28 18:41:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-07-28 18:42:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-07-28 18:43:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-07-28 18:44:00,1.662,1.6623,1.6619,1.6622,136300000.0
2006-07-28 18:45:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-07-28 18:46:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-07-28 18:47:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-07-28 18:48:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-07-28 18:49:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-07-28 18:50:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2006-07-28 18:51:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2006-07-28 18:52:00,1.6622,1.6624,1.662,1.6624,136300000.0
2006-07-28 18:53:00,1.6623,1.6627,1.6623,1.6625,136300000.0
2006-07-28 18:54:00,1.6627,1.6628,1.6625,1.6627,136300000.0
2006-07-28 18:55:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-07-28 18:56:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-07-28 18:57:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-07-28 18:58:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-07-28 18:59:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-07-28 19:00:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2006-07-28 19:01:00,1.6624,1.6625,1.6621,1.6621,136300000.0
2006-07-28 19:02:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-07-28 19:03:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-07-28 19:04:00,1.662,1.6621,1.662,1.662,136300000.0
2006-07-28 19:05:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-28 19:06:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-07-28 19:07:00,1.6624,1.6626,1.6622,1.6622,136300000.0
2006-07-28 19:08:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2006-07-28 19:09:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-07-28 19:10:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-07-28 19:11:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-07-28 19:12:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-07-28 19:13:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-07-28 19:14:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-07-28 19:16:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-07-28 19:17:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2006-07-28 19:18:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-07-28 19:19:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-07-28 19:20:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-07-28 19:21:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-07-28 19:22:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-07-28 19:23:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-07-28 19:24:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-07-28 19:25:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-07-28 19:26:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-07-28 19:27:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-07-28 19:28:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-28 19:29:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-28 19:30:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-07-28 19:31:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-28 19:32:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-07-28 19:33:00,1.662,1.6623,1.662,1.6623,136300000.0
2006-07-28 19:34:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-07-28 19:35:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-07-28 19:36:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-07-28 19:37:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-07-28 19:38:00,1.6624,1.6625,1.6623,1.6624,136300000.0
2006-07-28 19:39:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-07-28 19:40:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-07-28 19:41:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-07-28 19:42:00,1.6623,1.6628,1.6623,1.6628,136300000.0
2006-07-28 19:43:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-07-28 19:44:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-07-28 19:45:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2006-07-28 19:47:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-07-28 19:48:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-07-28 19:49:00,1.6628,1.6629,1.6627,1.6629,136300000.0
2006-07-28 19:50:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-07-28 19:51:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-07-28 19:52:00,1.663,1.663,1.6625,1.6628,136300000.0
2006-07-28 19:53:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2006-07-28 19:54:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-07-28 19:55:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-07-28 19:56:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-07-28 19:57:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-07-28 19:58:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-07-28 19:59:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2006-07-28 20:00:00,1.6631,1.6633,1.663,1.6632,136300000.0
2006-07-28 20:01:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-07-28 20:02:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2006-07-28 20:03:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-07-28 20:04:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-07-28 20:05:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-28 20:06:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2006-07-28 20:07:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-07-28 20:08:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-07-28 20:09:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-07-28 20:10:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-07-28 20:11:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-07-28 20:12:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2006-07-28 20:13:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2006-07-28 20:14:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-07-28 20:15:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-07-28 20:16:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2006-07-28 20:17:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-07-28 20:18:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-07-28 20:19:00,1.6632,1.6632,1.6629,1.6631,136300000.0
2006-07-28 20:20:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-07-28 20:21:00,1.663,1.6631,1.6629,1.6631,136300000.0
2006-07-28 20:22:00,1.663,1.6631,1.6627,1.6627,136300000.0
2006-07-28 20:23:00,1.6628,1.6631,1.6627,1.6628,136300000.0
2006-07-28 20:24:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-07-28 20:25:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-07-28 20:26:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-07-28 20:27:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-07-28 20:28:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2006-07-28 20:29:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2006-07-28 20:30:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2006-07-28 20:31:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-07-28 20:33:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-07-28 20:34:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2006-07-28 20:35:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-07-28 20:36:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-07-28 20:37:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-07-28 20:38:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-07-28 20:39:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-07-28 20:40:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-07-28 20:41:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-07-28 20:42:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-07-28 20:43:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-07-28 20:44:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2006-07-28 20:45:00,1.662,1.6621,1.6617,1.6619,136300000.0
2006-07-28 20:46:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-07-28 20:47:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-07-28 20:48:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-07-28 20:49:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-07-28 20:50:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2006-07-28 20:51:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2006-07-28 20:52:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-07-28 20:53:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-07-28 20:54:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-07-28 20:55:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-07-28 20:56:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-07-28 20:57:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-07-28 20:58:00,1.6611,1.6616,1.661,1.6616,136300000.0
2006-07-28 20:59:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-07-28 21:00:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-07-28 21:01:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-07-28 21:02:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2006-07-28 21:03:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-07-28 21:04:00,1.6612,1.6612,1.661,1.6612,136300000.0
2006-07-28 21:05:00,1.6611,1.6616,1.661,1.6613,136300000.0
2006-07-28 21:06:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-07-28 21:07:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2006-07-28 21:08:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-07-28 21:09:00,1.6616,1.6616,1.6613,1.6615,136300000.0
2006-07-28 21:10:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-07-28 21:11:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-07-28 21:12:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-07-28 21:13:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-07-28 21:14:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-07-28 21:15:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2006-07-28 21:16:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-07-28 21:17:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-07-28 21:18:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2006-07-28 21:19:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-07-28 21:20:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-07-28 21:21:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-07-28 21:22:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-07-28 21:23:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-07-28 21:24:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-07-28 21:26:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-07-28 21:27:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-07-28 21:28:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-07-28 21:29:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-07-28 21:30:00,1.6616,1.6616,1.6611,1.6611,136300000.0
2006-07-28 21:31:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-07-28 21:32:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-07-28 21:33:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-07-28 21:34:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-07-28 21:35:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-07-28 21:36:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-07-28 21:37:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-07-28 21:38:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-07-28 21:39:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-07-28 21:40:00,1.661,1.661,1.6607,1.6608,136300000.0
2006-07-28 21:41:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-07-28 21:42:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-07-28 21:43:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-07-28 21:44:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-07-28 21:45:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-07-28 21:46:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-07-28 21:47:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-07-28 21:48:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-07-28 21:49:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-07-28 21:50:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-07-28 21:51:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-07-28 21:52:00,1.6609,1.661,1.6607,1.661,136300000.0
2006-07-28 21:53:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-07-28 21:54:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-07-28 21:55:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-07-28 21:56:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-07-28 21:57:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-07-28 21:58:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-07-28 21:59:00,1.6611,1.6617,1.6611,1.6614,136300000.0
2006-07-28 22:00:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2006-07-28 22:01:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2006-07-28 22:02:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-07-28 22:03:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-07-28 22:04:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-07-28 22:05:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-07-28 22:06:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-07-28 22:07:00,1.6621,1.6621,1.6617,1.662,136300000.0
2006-07-28 22:08:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-07-28 22:09:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-07-28 22:10:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-07-28 22:12:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-28 22:13:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-28 22:14:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-07-28 22:15:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2006-07-28 22:16:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-07-28 22:17:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-07-28 22:18:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-07-28 22:19:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-28 22:20:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-07-28 22:21:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-07-28 22:22:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-28 22:23:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2006-07-28 22:24:00,1.6624,1.6631,1.6624,1.663,136300000.0
2006-07-28 22:25:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-07-28 22:26:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-07-28 22:27:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-07-28 22:28:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-07-28 22:29:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-07-28 22:30:00,1.6628,1.6628,1.6622,1.6622,136300000.0
2006-07-28 22:31:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-07-28 22:32:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2006-07-28 22:33:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-07-28 22:34:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2006-07-28 22:35:00,1.6622,1.6626,1.6622,1.6625,136300000.0
2006-07-28 22:36:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-07-28 22:37:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-07-28 22:39:00,1.663,1.663,1.6625,1.6627,136300000.0
2006-07-28 22:40:00,1.6626,1.6629,1.6625,1.6629,136300000.0
2006-07-28 22:41:00,1.663,1.663,1.663,1.663,136300000.0
2006-07-28 22:42:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-07-28 22:43:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-07-28 22:44:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-07-28 22:45:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-07-28 22:46:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-07-28 22:47:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-07-28 22:48:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2006-07-28 22:49:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-07-28 22:50:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-07-28 22:51:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-07-28 22:52:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-07-28 22:53:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-07-28 22:54:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-07-28 22:55:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-07-28 22:56:00,1.6626,1.6627,1.6624,1.6626,136300000.0
2006-07-28 22:57:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-07-28 22:58:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-07-28 22:59:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-07-31 00:00:00,1.6618,1.664,1.6618,1.664,136300000.0
2006-07-31 00:01:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-07-31 00:02:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-07-31 00:03:00,1.6641,1.6641,1.6636,1.6636,136300000.0
2006-07-31 00:04:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-07-31 00:05:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-07-31 00:06:00,1.6636,1.6638,1.6635,1.6637,136300000.0
2006-07-31 00:07:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-07-31 00:08:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-07-31 00:10:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-07-31 00:11:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-07-31 00:12:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-07-31 00:13:00,1.6634,1.6637,1.6633,1.6635,136300000.0
2006-07-31 00:14:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-31 00:15:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-07-31 00:16:00,1.6637,1.6637,1.6634,1.6635,136300000.0
2006-07-31 00:17:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-31 00:18:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-07-31 00:19:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-07-31 00:20:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-07-31 00:21:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2006-07-31 00:22:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-31 00:23:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-07-31 00:24:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-07-31 00:25:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-07-31 00:26:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-07-31 00:27:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-07-31 00:28:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-07-31 00:29:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-07-31 00:30:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-07-31 00:31:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-07-31 00:32:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2006-07-31 00:33:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-07-31 00:34:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-07-31 00:35:00,1.6637,1.664,1.6637,1.6638,136300000.0
2006-07-31 00:36:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-31 00:37:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-07-31 00:38:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-07-31 00:39:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-07-31 00:40:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-07-31 00:41:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-07-31 00:42:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2006-07-31 00:43:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-07-31 00:44:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-07-31 00:45:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-07-31 00:46:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-07-31 00:47:00,1.6639,1.6643,1.6638,1.6642,136300000.0
2006-07-31 00:48:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-07-31 00:49:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-07-31 00:50:00,1.6646,1.6647,1.6644,1.6647,136300000.0
2006-07-31 00:51:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-07-31 00:52:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-07-31 00:53:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2006-07-31 00:54:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-07-31 00:55:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-07-31 00:56:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2006-07-31 00:57:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-07-31 00:58:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-07-31 00:59:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-07-31 01:00:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2006-07-31 01:01:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-31 01:02:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-07-31 01:03:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-07-31 01:05:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-07-31 01:06:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-31 01:07:00,1.665,1.665,1.6649,1.665,136300000.0
2006-07-31 01:08:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-07-31 01:09:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-31 01:10:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 01:11:00,1.6652,1.6652,1.665,1.6651,136300000.0
2006-07-31 01:12:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-31 01:13:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-07-31 01:15:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-07-31 01:16:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-07-31 01:17:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 01:18:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-31 01:19:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-31 01:20:00,1.665,1.6652,1.665,1.6651,136300000.0
2006-07-31 01:21:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-07-31 01:22:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-07-31 01:23:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-07-31 01:24:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-07-31 01:25:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-07-31 01:26:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-31 01:27:00,1.6658,1.6659,1.6655,1.6655,136300000.0
2006-07-31 01:28:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-31 01:29:00,1.666,1.6663,1.6659,1.6663,136300000.0
2006-07-31 01:30:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2006-07-31 01:31:00,1.6662,1.6662,1.6658,1.6659,136300000.0
2006-07-31 01:32:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-07-31 01:33:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2006-07-31 01:34:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-07-31 01:35:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-31 01:36:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-07-31 01:37:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-07-31 01:38:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-07-31 01:39:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-31 01:40:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-07-31 01:41:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-07-31 01:42:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2006-07-31 01:43:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-07-31 01:44:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-31 01:45:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-07-31 01:46:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-07-31 01:47:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-07-31 01:48:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-07-31 01:49:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-07-31 01:50:00,1.6668,1.6671,1.6668,1.6668,136300000.0
2006-07-31 01:51:00,1.6669,1.667,1.6668,1.6669,136300000.0
2006-07-31 01:52:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-07-31 01:53:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-31 01:54:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2006-07-31 01:55:00,1.667,1.6671,1.6669,1.6669,136300000.0
2006-07-31 01:56:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-07-31 01:57:00,1.6667,1.6672,1.6667,1.6669,136300000.0
2006-07-31 01:58:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-07-31 01:59:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-07-31 02:00:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-07-31 02:01:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-07-31 02:02:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-31 02:03:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-07-31 02:04:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2006-07-31 02:05:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-07-31 02:06:00,1.6668,1.6669,1.6665,1.6667,136300000.0
2006-07-31 02:07:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-07-31 02:08:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-07-31 02:09:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-07-31 02:10:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2006-07-31 02:11:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2006-07-31 02:12:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-07-31 02:13:00,1.6668,1.6669,1.6666,1.6667,136300000.0
2006-07-31 02:14:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-07-31 02:15:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-07-31 02:16:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-07-31 02:17:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-07-31 02:18:00,1.6669,1.667,1.6667,1.6669,136300000.0
2006-07-31 02:20:00,1.667,1.6671,1.6669,1.6671,136300000.0
2006-07-31 02:21:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-07-31 02:22:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2006-07-31 02:23:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-07-31 02:24:00,1.6666,1.6669,1.6665,1.6668,136300000.0
2006-07-31 02:25:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-07-31 02:26:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-07-31 02:27:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-07-31 02:28:00,1.6671,1.6671,1.6665,1.6668,136300000.0
2006-07-31 02:29:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2006-07-31 02:30:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-31 02:31:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-07-31 02:32:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-07-31 02:33:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-07-31 02:34:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2006-07-31 02:35:00,1.666,1.6663,1.666,1.6661,136300000.0
2006-07-31 02:36:00,1.666,1.6661,1.666,1.666,136300000.0
2006-07-31 02:37:00,1.6659,1.6661,1.6658,1.666,136300000.0
2006-07-31 02:38:00,1.6661,1.6662,1.6658,1.6658,136300000.0
2006-07-31 02:39:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-31 02:40:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-07-31 02:41:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-07-31 02:42:00,1.6659,1.666,1.6658,1.6659,136300000.0
2006-07-31 02:43:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-07-31 02:44:00,1.6658,1.6661,1.6657,1.6658,136300000.0
2006-07-31 02:45:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2006-07-31 02:46:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-07-31 02:47:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-07-31 02:48:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-07-31 02:49:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-07-31 02:50:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2006-07-31 02:51:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-07-31 02:52:00,1.6657,1.6658,1.6655,1.6658,136300000.0
2006-07-31 02:53:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-07-31 02:54:00,1.6657,1.6658,1.6655,1.6655,136300000.0
2006-07-31 02:55:00,1.6654,1.6654,1.6649,1.6653,136300000.0
2006-07-31 02:56:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2006-07-31 02:57:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-07-31 02:58:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-07-31 02:59:00,1.665,1.6652,1.665,1.6651,136300000.0
2006-07-31 03:00:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-31 03:01:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-07-31 03:02:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2006-07-31 03:03:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-31 03:04:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2006-07-31 03:05:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2006-07-31 03:06:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-07-31 03:07:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 03:08:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-07-31 03:09:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-07-31 03:10:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-31 03:11:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-31 03:12:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-07-31 03:13:00,1.665,1.6651,1.6648,1.6648,136300000.0
2006-07-31 03:14:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-07-31 03:15:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-07-31 03:16:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 03:17:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-31 03:18:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-07-31 03:20:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2006-07-31 03:21:00,1.6645,1.6646,1.6643,1.6644,136300000.0
2006-07-31 03:23:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2006-07-31 03:24:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-31 03:25:00,1.6641,1.6646,1.6641,1.6645,136300000.0
2006-07-31 03:26:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-07-31 03:27:00,1.6646,1.6647,1.6645,1.6646,136300000.0
2006-07-31 03:28:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2006-07-31 03:29:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2006-07-31 03:30:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-07-31 03:31:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2006-07-31 03:32:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-07-31 03:33:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2006-07-31 03:34:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-07-31 03:35:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2006-07-31 03:36:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2006-07-31 03:37:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-07-31 03:38:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2006-07-31 03:39:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-07-31 03:40:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2006-07-31 03:41:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-07-31 03:43:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-07-31 03:44:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-07-31 03:45:00,1.6647,1.6652,1.6647,1.665,136300000.0
2006-07-31 03:46:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-07-31 03:47:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-07-31 03:48:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-07-31 03:49:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 03:50:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-31 03:51:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2006-07-31 03:52:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-31 03:53:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-07-31 03:54:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-07-31 03:55:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-07-31 03:56:00,1.6653,1.6654,1.6652,1.6654,136300000.0
2006-07-31 03:57:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2006-07-31 03:59:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-31 04:00:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 04:01:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-07-31 04:02:00,1.6655,1.6659,1.6654,1.6657,136300000.0
2006-07-31 04:03:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-31 04:04:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2006-07-31 04:05:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2006-07-31 04:06:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-07-31 04:07:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2006-07-31 04:08:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2006-07-31 04:09:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-07-31 04:10:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-07-31 04:11:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-07-31 04:12:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-07-31 04:13:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2006-07-31 04:14:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-07-31 04:16:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2006-07-31 04:17:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-07-31 04:18:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-07-31 04:19:00,1.6659,1.6659,1.6655,1.6656,136300000.0
2006-07-31 04:20:00,1.6655,1.6655,1.6652,1.6653,136300000.0
2006-07-31 04:21:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-07-31 04:22:00,1.6653,1.6656,1.6653,1.6654,136300000.0
2006-07-31 04:23:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-07-31 04:24:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2006-07-31 04:25:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2006-07-31 04:26:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-07-31 04:27:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-07-31 04:28:00,1.665,1.6651,1.665,1.665,136300000.0
2006-07-31 04:29:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-07-31 04:30:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-31 04:31:00,1.665,1.6651,1.665,1.665,136300000.0
2006-07-31 04:32:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-07-31 04:33:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-31 04:34:00,1.6649,1.6652,1.6649,1.665,136300000.0
2006-07-31 04:35:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-07-31 04:36:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 04:37:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-07-31 04:38:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-07-31 04:39:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-07-31 04:40:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-31 04:41:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-07-31 04:42:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-31 04:43:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-07-31 04:44:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-07-31 04:45:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-07-31 04:46:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-07-31 04:47:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-07-31 04:48:00,1.6651,1.6653,1.665,1.665,136300000.0
2006-07-31 04:49:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-07-31 04:51:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2006-07-31 04:52:00,1.6653,1.6654,1.6651,1.6652,136300000.0
2006-07-31 04:53:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2006-07-31 04:54:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-31 04:55:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 04:56:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-07-31 04:57:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 04:58:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-31 04:59:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-07-31 05:00:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-07-31 05:01:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-07-31 05:02:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-07-31 05:04:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-31 05:05:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 05:06:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-07-31 05:07:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2006-07-31 05:08:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-07-31 05:09:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-07-31 05:10:00,1.6654,1.6654,1.665,1.665,136300000.0
2006-07-31 05:11:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2006-07-31 05:12:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-31 05:13:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-07-31 05:14:00,1.665,1.6652,1.6649,1.6649,136300000.0
2006-07-31 05:15:00,1.665,1.6652,1.665,1.6651,136300000.0
2006-07-31 05:16:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-07-31 05:17:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-07-31 05:18:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2006-07-31 05:19:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 05:20:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-07-31 05:21:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-07-31 05:22:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-07-31 05:23:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-07-31 05:24:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2006-07-31 05:25:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-07-31 05:26:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-07-31 05:27:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-07-31 05:28:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-07-31 05:29:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 05:30:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-31 05:31:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-07-31 05:32:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-07-31 05:33:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-31 05:34:00,1.6651,1.6656,1.6651,1.6656,136300000.0
2006-07-31 05:35:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-07-31 05:36:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 05:37:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-07-31 05:38:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2006-07-31 05:39:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-07-31 05:40:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-31 05:41:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-07-31 05:42:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-07-31 05:43:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 05:44:00,1.6651,1.6653,1.665,1.6653,136300000.0
2006-07-31 05:45:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-07-31 05:46:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 05:47:00,1.6653,1.6654,1.6652,1.6654,136300000.0
2006-07-31 05:48:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-07-31 05:49:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2006-07-31 05:50:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2006-07-31 05:51:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2006-07-31 05:52:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-31 05:53:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 05:54:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2006-07-31 05:55:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-31 05:56:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-07-31 05:57:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 05:59:00,1.665,1.665,1.6646,1.6646,136300000.0
2006-07-31 06:00:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-07-31 06:01:00,1.6646,1.6648,1.6644,1.6646,136300000.0
2006-07-31 06:02:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-07-31 06:03:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2006-07-31 06:04:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-07-31 06:05:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-07-31 06:06:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-07-31 06:07:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-07-31 06:08:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-31 06:09:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-07-31 06:10:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-07-31 06:11:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-31 06:12:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 06:13:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-07-31 06:14:00,1.6648,1.665,1.6645,1.665,136300000.0
2006-07-31 06:15:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2006-07-31 06:16:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 06:17:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-07-31 06:18:00,1.665,1.6652,1.665,1.6651,136300000.0
2006-07-31 06:19:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-07-31 06:20:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-31 06:21:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-07-31 06:22:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-07-31 06:23:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-07-31 06:24:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-07-31 06:25:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-07-31 06:26:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 06:27:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-07-31 06:28:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-31 06:29:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-31 06:30:00,1.665,1.665,1.6649,1.665,136300000.0
2006-07-31 06:31:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-07-31 06:32:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-07-31 06:33:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 06:34:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-07-31 06:35:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-07-31 06:36:00,1.665,1.6652,1.665,1.6651,136300000.0
2006-07-31 06:37:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-31 06:39:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-07-31 06:40:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-07-31 06:41:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-07-31 06:42:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-07-31 06:43:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-07-31 06:44:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-07-31 06:45:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 06:46:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-07-31 06:47:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-07-31 06:48:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-07-31 06:49:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-07-31 06:50:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-31 06:51:00,1.665,1.665,1.6648,1.665,136300000.0
2006-07-31 06:52:00,1.6649,1.665,1.6648,1.6649,136300000.0
2006-07-31 06:53:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-07-31 06:54:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-07-31 06:55:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-07-31 06:56:00,1.6649,1.6649,1.6644,1.6645,136300000.0
2006-07-31 06:57:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-07-31 06:58:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-07-31 06:59:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-07-31 07:00:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-07-31 07:01:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-07-31 07:02:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-07-31 07:03:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2006-07-31 07:04:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-07-31 07:05:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-07-31 07:06:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-07-31 07:07:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-07-31 07:08:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-07-31 07:10:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-07-31 07:11:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-07-31 07:12:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-07-31 07:13:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2006-07-31 07:14:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2006-07-31 07:15:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-07-31 07:16:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-07-31 07:17:00,1.6652,1.6652,1.6649,1.665,136300000.0
2006-07-31 07:19:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-07-31 07:20:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-07-31 07:21:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-07-31 07:22:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-07-31 07:23:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-07-31 07:24:00,1.6652,1.6656,1.6652,1.6654,136300000.0
2006-07-31 07:25:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-31 07:26:00,1.6657,1.666,1.6657,1.6659,136300000.0
2006-07-31 07:27:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-07-31 07:28:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-07-31 07:29:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-31 07:30:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-07-31 07:31:00,1.666,1.6661,1.666,1.666,136300000.0
2006-07-31 07:32:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-31 07:33:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2006-07-31 07:34:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-07-31 07:35:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-31 07:36:00,1.6655,1.6656,1.6652,1.6652,136300000.0
2006-07-31 07:37:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-07-31 07:38:00,1.6654,1.6654,1.6648,1.6648,136300000.0
2006-07-31 07:39:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-07-31 07:40:00,1.665,1.665,1.6644,1.6648,136300000.0
2006-07-31 07:41:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-07-31 07:42:00,1.6653,1.6656,1.6652,1.6655,136300000.0
2006-07-31 07:43:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-31 07:44:00,1.6654,1.6654,1.665,1.6651,136300000.0
2006-07-31 07:45:00,1.665,1.665,1.6647,1.6649,136300000.0
2006-07-31 07:46:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-07-31 07:47:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-07-31 07:48:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-07-31 07:49:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-07-31 07:50:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2006-07-31 07:51:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-07-31 07:52:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-07-31 07:53:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-07-31 07:54:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-07-31 07:55:00,1.6654,1.6655,1.6652,1.6652,136300000.0
2006-07-31 07:56:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-07-31 07:57:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-07-31 07:58:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-31 07:59:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-07-31 08:00:00,1.6653,1.666,1.6653,1.666,136300000.0
2006-07-31 08:01:00,1.6657,1.666,1.6654,1.6654,136300000.0
2006-07-31 08:03:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-07-31 08:04:00,1.6655,1.6658,1.6655,1.6656,136300000.0
2006-07-31 08:05:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2006-07-31 08:06:00,1.6649,1.6652,1.6648,1.665,136300000.0
2006-07-31 08:07:00,1.6651,1.6651,1.6645,1.6645,136300000.0
2006-07-31 08:08:00,1.6646,1.6647,1.6644,1.6645,136300000.0
2006-07-31 08:09:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-07-31 08:10:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-07-31 08:11:00,1.664,1.664,1.6636,1.6638,136300000.0
2006-07-31 08:12:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-07-31 08:13:00,1.6639,1.664,1.6633,1.6635,136300000.0
2006-07-31 08:14:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2006-07-31 08:15:00,1.6634,1.6635,1.663,1.6631,136300000.0
2006-07-31 08:16:00,1.6632,1.6632,1.6626,1.6627,136300000.0
2006-07-31 08:17:00,1.663,1.6637,1.663,1.6637,136300000.0
2006-07-31 08:18:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-07-31 08:19:00,1.6632,1.6635,1.6631,1.6631,136300000.0
2006-07-31 08:20:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-07-31 08:21:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-07-31 08:22:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-07-31 08:23:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-31 08:24:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-07-31 08:25:00,1.663,1.6633,1.663,1.6631,136300000.0
2006-07-31 08:26:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-07-31 08:27:00,1.663,1.6631,1.6629,1.6631,136300000.0
2006-07-31 08:28:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-07-31 08:29:00,1.663,1.6631,1.663,1.663,136300000.0
2006-07-31 08:30:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2006-07-31 08:31:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-07-31 08:32:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-31 08:33:00,1.663,1.663,1.6625,1.6629,136300000.0
2006-07-31 08:34:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-07-31 08:35:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-07-31 08:36:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2006-07-31 08:37:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-31 08:38:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-07-31 08:39:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-07-31 08:40:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2006-07-31 08:41:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2006-07-31 08:42:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-07-31 08:43:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-31 08:44:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2006-07-31 08:45:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-07-31 08:46:00,1.6639,1.6639,1.6634,1.6635,136300000.0
2006-07-31 08:47:00,1.6637,1.664,1.6637,1.664,136300000.0
2006-07-31 08:48:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-07-31 08:49:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-07-31 08:50:00,1.6642,1.6647,1.6641,1.6646,136300000.0
2006-07-31 08:51:00,1.6645,1.6645,1.664,1.664,136300000.0
2006-07-31 08:52:00,1.6639,1.6639,1.6636,1.6638,136300000.0
2006-07-31 08:53:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-07-31 08:54:00,1.664,1.6645,1.6638,1.6644,136300000.0
2006-07-31 08:55:00,1.6647,1.6648,1.6644,1.6644,136300000.0
2006-07-31 08:56:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-07-31 08:57:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2006-07-31 08:58:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-07-31 08:59:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2006-07-31 09:00:00,1.6648,1.6649,1.6644,1.6644,136300000.0
2006-07-31 09:01:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-07-31 09:02:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-07-31 09:03:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2006-07-31 09:04:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2006-07-31 09:05:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-07-31 09:06:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-07-31 09:07:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2006-07-31 09:08:00,1.6643,1.6646,1.6643,1.6645,136300000.0
2006-07-31 09:09:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2006-07-31 09:10:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2006-07-31 09:11:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-07-31 09:12:00,1.6646,1.6646,1.6641,1.6641,136300000.0
2006-07-31 09:13:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-07-31 09:14:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-07-31 09:15:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-07-31 09:16:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-07-31 09:17:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-07-31 09:18:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-07-31 09:19:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-07-31 09:20:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2006-07-31 09:21:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-07-31 09:22:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-07-31 09:23:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-07-31 09:24:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-07-31 09:25:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-07-31 09:26:00,1.6634,1.6637,1.6634,1.6634,136300000.0
2006-07-31 09:27:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-07-31 09:28:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-31 09:29:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-07-31 09:30:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2006-07-31 09:31:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-31 09:32:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-07-31 09:33:00,1.6633,1.6635,1.6632,1.6632,136300000.0
2006-07-31 09:34:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-07-31 09:35:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-07-31 09:36:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-31 09:37:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-07-31 09:38:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-07-31 09:39:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-31 09:40:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-07-31 09:41:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2006-07-31 09:42:00,1.663,1.6631,1.663,1.663,136300000.0
2006-07-31 09:43:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-07-31 09:44:00,1.663,1.663,1.6629,1.663,136300000.0
2006-07-31 09:45:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-07-31 09:46:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-07-31 09:47:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2006-07-31 09:48:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-07-31 09:49:00,1.6619,1.6619,1.6611,1.6615,136300000.0
2006-07-31 09:50:00,1.6614,1.6617,1.6611,1.6612,136300000.0
2006-07-31 09:51:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-07-31 09:52:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2006-07-31 09:53:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-07-31 09:54:00,1.6612,1.6617,1.6612,1.6617,136300000.0
2006-07-31 09:55:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-07-31 09:56:00,1.6618,1.6619,1.6616,1.6617,136300000.0
2006-07-31 09:57:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-07-31 09:58:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2006-07-31 09:59:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-07-31 10:00:00,1.6628,1.6629,1.6623,1.6625,136300000.0
2006-07-31 10:01:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2006-07-31 10:02:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-07-31 10:03:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-07-31 10:04:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-07-31 10:06:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-07-31 10:07:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-07-31 10:08:00,1.6627,1.663,1.6626,1.6629,136300000.0
2006-07-31 10:09:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-07-31 10:10:00,1.6631,1.6632,1.663,1.6631,136300000.0
2006-07-31 10:11:00,1.663,1.6631,1.6628,1.6628,136300000.0
2006-07-31 10:12:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-07-31 10:13:00,1.6631,1.6633,1.663,1.6631,136300000.0
2006-07-31 10:14:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-31 10:15:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-07-31 10:16:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-07-31 10:17:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-07-31 10:18:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-07-31 10:19:00,1.6633,1.6635,1.6632,1.6632,136300000.0
2006-07-31 10:20:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-07-31 10:21:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-07-31 10:22:00,1.6633,1.6633,1.663,1.6631,136300000.0
2006-07-31 10:23:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-31 10:24:00,1.663,1.663,1.663,1.663,136300000.0
2006-07-31 10:25:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-07-31 10:26:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-31 10:27:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-31 10:28:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-07-31 10:29:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-07-31 10:30:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-07-31 10:31:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-07-31 10:32:00,1.6635,1.6635,1.6631,1.6632,136300000.0
2006-07-31 10:33:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-07-31 10:34:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-07-31 10:35:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-07-31 10:36:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-07-31 10:37:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-07-31 10:39:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-07-31 10:40:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-07-31 10:41:00,1.6621,1.6622,1.662,1.6621,136300000.0
2006-07-31 10:42:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-07-31 10:43:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-07-31 10:44:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-07-31 10:45:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-07-31 10:46:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-07-31 10:47:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2006-07-31 10:48:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-07-31 10:49:00,1.6628,1.663,1.6627,1.6629,136300000.0
2006-07-31 10:50:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2006-07-31 10:51:00,1.6631,1.6631,1.6626,1.6627,136300000.0
2006-07-31 10:52:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-07-31 10:53:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-07-31 10:54:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-07-31 10:55:00,1.6625,1.663,1.6625,1.663,136300000.0
2006-07-31 10:56:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-07-31 10:57:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2006-07-31 10:58:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-07-31 10:59:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-07-31 11:00:00,1.6633,1.6634,1.6626,1.6626,136300000.0
2006-07-31 11:01:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-07-31 11:02:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-07-31 11:03:00,1.663,1.663,1.663,1.663,136300000.0
2006-07-31 11:04:00,1.6628,1.6629,1.6627,1.6629,136300000.0
2006-07-31 11:05:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-07-31 11:06:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2006-07-31 11:07:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-07-31 11:08:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-07-31 11:09:00,1.6636,1.6644,1.6635,1.6644,136300000.0
2006-07-31 11:10:00,1.6646,1.6646,1.6639,1.6639,136300000.0
2006-07-31 11:11:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-07-31 11:12:00,1.6637,1.6641,1.6635,1.664,136300000.0
2006-07-31 11:13:00,1.6639,1.6639,1.6635,1.6637,136300000.0
2006-07-31 11:14:00,1.6638,1.664,1.6637,1.6638,136300000.0
2006-07-31 11:15:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-31 11:16:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-07-31 11:17:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-07-31 11:18:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2006-07-31 11:19:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-07-31 11:20:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-07-31 11:21:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-07-31 11:22:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2006-07-31 11:23:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-07-31 11:24:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-31 11:25:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-07-31 11:26:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2006-07-31 11:27:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-07-31 11:28:00,1.664,1.6641,1.6638,1.664,136300000.0
2006-07-31 11:29:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-07-31 11:30:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-07-31 11:31:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-07-31 11:32:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2006-07-31 11:33:00,1.6643,1.6643,1.664,1.6641,136300000.0
2006-07-31 11:34:00,1.664,1.6645,1.664,1.6645,136300000.0
2006-07-31 11:35:00,1.6644,1.6649,1.6644,1.6649,136300000.0
2006-07-31 11:36:00,1.6654,1.6654,1.6651,1.6652,136300000.0
2006-07-31 11:37:00,1.6653,1.6653,1.6649,1.665,136300000.0
2006-07-31 11:38:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-07-31 11:39:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-07-31 11:40:00,1.6649,1.6651,1.6648,1.665,136300000.0
2006-07-31 11:41:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2006-07-31 11:42:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 11:43:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-07-31 11:44:00,1.6654,1.6654,1.6652,1.6653,136300000.0
2006-07-31 11:45:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-07-31 11:46:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-07-31 11:47:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-07-31 11:48:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-07-31 11:49:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 11:50:00,1.6656,1.6658,1.6655,1.6658,136300000.0
2006-07-31 11:51:00,1.6662,1.6667,1.6662,1.6662,136300000.0
2006-07-31 11:52:00,1.6664,1.6667,1.6663,1.6663,136300000.0
2006-07-31 11:53:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2006-07-31 11:54:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-07-31 11:55:00,1.6658,1.6661,1.665,1.665,136300000.0
2006-07-31 11:56:00,1.6654,1.6656,1.6652,1.6656,136300000.0
2006-07-31 11:57:00,1.6655,1.6658,1.6654,1.6656,136300000.0
2006-07-31 11:58:00,1.6657,1.6658,1.6655,1.6655,136300000.0
2006-07-31 11:59:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 12:01:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-07-31 12:03:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-07-31 12:04:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-31 12:05:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-07-31 12:06:00,1.6656,1.6659,1.6655,1.6659,136300000.0
2006-07-31 12:07:00,1.6658,1.6659,1.6655,1.6655,136300000.0
2006-07-31 12:08:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-07-31 12:09:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-07-31 12:10:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-07-31 12:11:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2006-07-31 12:12:00,1.6663,1.6663,1.6655,1.6655,136300000.0
2006-07-31 12:13:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2006-07-31 12:14:00,1.6653,1.6658,1.6653,1.6658,136300000.0
2006-07-31 12:15:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-07-31 12:16:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-07-31 12:17:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2006-07-31 12:18:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-07-31 12:19:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-07-31 12:21:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-07-31 12:22:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2006-07-31 12:23:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-07-31 12:24:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-07-31 12:25:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-07-31 12:26:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-07-31 12:27:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2006-07-31 12:28:00,1.6651,1.6651,1.6645,1.6645,136300000.0
2006-07-31 12:29:00,1.6647,1.665,1.6647,1.6649,136300000.0
2006-07-31 12:30:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-07-31 12:31:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-07-31 12:32:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2006-07-31 12:33:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-07-31 12:34:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 12:35:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 12:36:00,1.665,1.665,1.6649,1.665,136300000.0
2006-07-31 12:37:00,1.6652,1.6654,1.665,1.6654,136300000.0
2006-07-31 12:38:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2006-07-31 12:39:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2006-07-31 12:40:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 12:41:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-07-31 12:42:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-31 12:43:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-07-31 12:44:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-31 12:45:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-31 12:46:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-31 12:47:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-07-31 12:48:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-07-31 12:49:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-07-31 12:50:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-31 12:51:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-07-31 12:52:00,1.6655,1.6656,1.6653,1.6654,136300000.0
2006-07-31 12:53:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-07-31 12:54:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-31 12:55:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-07-31 12:56:00,1.6655,1.6655,1.665,1.665,136300000.0
2006-07-31 12:57:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2006-07-31 12:58:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 12:59:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-07-31 13:00:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 13:01:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-07-31 13:02:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-07-31 13:03:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2006-07-31 13:04:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-07-31 13:05:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-07-31 13:06:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-07-31 13:07:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-07-31 13:08:00,1.6659,1.6661,1.6658,1.666,136300000.0
2006-07-31 13:09:00,1.6661,1.6667,1.666,1.6664,136300000.0
2006-07-31 13:10:00,1.6663,1.6665,1.666,1.666,136300000.0
2006-07-31 13:11:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2006-07-31 13:12:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-07-31 13:13:00,1.666,1.6661,1.6657,1.6659,136300000.0
2006-07-31 13:14:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2006-07-31 13:15:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-07-31 13:16:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-07-31 13:17:00,1.6658,1.6661,1.6658,1.6658,136300000.0
2006-07-31 13:18:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-07-31 13:19:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 13:20:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-07-31 13:21:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-07-31 13:22:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-07-31 13:23:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-07-31 13:24:00,1.6657,1.666,1.6656,1.6657,136300000.0
2006-07-31 13:25:00,1.6656,1.666,1.6656,1.666,136300000.0
2006-07-31 13:26:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-31 13:27:00,1.6659,1.6661,1.6659,1.666,136300000.0
2006-07-31 13:28:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-07-31 13:29:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 13:30:00,1.6655,1.6655,1.665,1.665,136300000.0
2006-07-31 13:31:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-07-31 13:32:00,1.6655,1.6655,1.665,1.6655,136300000.0
2006-07-31 13:33:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-07-31 13:34:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-07-31 13:35:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2006-07-31 13:36:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-07-31 13:37:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-07-31 13:38:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2006-07-31 13:39:00,1.6658,1.6663,1.6656,1.6658,136300000.0
2006-07-31 13:40:00,1.6657,1.6658,1.6652,1.6652,136300000.0
2006-07-31 13:41:00,1.6655,1.6659,1.6655,1.6657,136300000.0
2006-07-31 13:42:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-07-31 13:43:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-31 13:44:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2006-07-31 13:45:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-31 13:46:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2006-07-31 13:47:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-07-31 13:48:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-07-31 13:49:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-31 13:50:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-07-31 13:51:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-31 13:52:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-07-31 13:53:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-07-31 13:54:00,1.6658,1.6663,1.6657,1.6659,136300000.0
2006-07-31 13:55:00,1.6661,1.6662,1.666,1.6661,136300000.0
2006-07-31 13:56:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-07-31 13:57:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 13:58:00,1.6653,1.6655,1.6652,1.6652,136300000.0
2006-07-31 13:59:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-07-31 14:00:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2006-07-31 14:01:00,1.6654,1.6654,1.6647,1.6647,136300000.0
2006-07-31 14:02:00,1.665,1.6654,1.6649,1.6653,136300000.0
2006-07-31 14:03:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-07-31 14:04:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-07-31 14:05:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-31 14:06:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-07-31 14:07:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2006-07-31 14:08:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2006-07-31 14:09:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-31 14:10:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-07-31 14:11:00,1.6664,1.6669,1.6663,1.6667,136300000.0
2006-07-31 14:12:00,1.6666,1.6672,1.6666,1.6672,136300000.0
2006-07-31 14:13:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-07-31 14:14:00,1.667,1.6671,1.6667,1.6668,136300000.0
2006-07-31 14:15:00,1.6667,1.6672,1.6667,1.6671,136300000.0
2006-07-31 14:16:00,1.6672,1.6674,1.667,1.6673,136300000.0
2006-07-31 14:17:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-07-31 14:18:00,1.667,1.6685,1.667,1.6681,136300000.0
2006-07-31 14:19:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2006-07-31 14:20:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-07-31 14:21:00,1.6678,1.6679,1.6673,1.6673,136300000.0
2006-07-31 14:22:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-07-31 14:23:00,1.6671,1.6674,1.6671,1.6672,136300000.0
2006-07-31 14:24:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-07-31 14:25:00,1.6674,1.6678,1.6673,1.6678,136300000.0
2006-07-31 14:26:00,1.6679,1.6691,1.6679,1.6689,136300000.0
2006-07-31 14:27:00,1.6692,1.6697,1.6692,1.6697,136300000.0
2006-07-31 14:28:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2006-07-31 14:29:00,1.6693,1.6705,1.669,1.6702,136300000.0
2006-07-31 14:30:00,1.6701,1.6702,1.6698,1.6699,136300000.0
2006-07-31 14:31:00,1.6697,1.67,1.6696,1.6697,136300000.0
2006-07-31 14:32:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-07-31 14:33:00,1.67,1.67,1.6698,1.67,136300000.0
2006-07-31 14:34:00,1.6699,1.67,1.6694,1.6694,136300000.0
2006-07-31 14:35:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-07-31 14:36:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-07-31 14:37:00,1.6698,1.67,1.6698,1.6698,136300000.0
2006-07-31 14:38:00,1.6696,1.6702,1.6696,1.6701,136300000.0
2006-07-31 14:39:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-07-31 14:40:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-07-31 14:41:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2006-07-31 14:42:00,1.6692,1.6693,1.6688,1.6688,136300000.0
2006-07-31 14:43:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-07-31 14:44:00,1.6688,1.6689,1.6682,1.6682,136300000.0
2006-07-31 14:45:00,1.6684,1.6686,1.6682,1.6682,136300000.0
2006-07-31 14:46:00,1.6684,1.6689,1.6684,1.6688,136300000.0
2006-07-31 14:47:00,1.6687,1.6688,1.6684,1.6684,136300000.0
2006-07-31 14:48:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-07-31 14:49:00,1.6681,1.6684,1.668,1.668,136300000.0
2006-07-31 14:50:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-07-31 14:51:00,1.668,1.668,1.6671,1.6671,136300000.0
2006-07-31 14:52:00,1.667,1.6671,1.6668,1.667,136300000.0
2006-07-31 14:53:00,1.6669,1.6671,1.6667,1.6668,136300000.0
2006-07-31 14:54:00,1.667,1.6676,1.667,1.6674,136300000.0
2006-07-31 14:55:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-07-31 14:56:00,1.6675,1.6675,1.667,1.6671,136300000.0
2006-07-31 14:57:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-07-31 14:58:00,1.667,1.6675,1.6667,1.6673,136300000.0
2006-07-31 14:59:00,1.6672,1.6685,1.6672,1.6674,136300000.0
2006-07-31 15:00:00,1.6675,1.6678,1.6674,1.6676,136300000.0
2006-07-31 15:01:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2006-07-31 15:02:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2006-07-31 15:03:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-07-31 15:04:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-07-31 15:05:00,1.6676,1.6679,1.6675,1.6678,136300000.0
2006-07-31 15:06:00,1.6679,1.6681,1.6678,1.668,136300000.0
2006-07-31 15:07:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-07-31 15:08:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-07-31 15:09:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-07-31 15:10:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2006-07-31 15:11:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2006-07-31 15:12:00,1.6677,1.6683,1.6677,1.6682,136300000.0
2006-07-31 15:13:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2006-07-31 15:14:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-07-31 15:15:00,1.6681,1.6688,1.6681,1.6688,136300000.0
2006-07-31 15:16:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-07-31 15:17:00,1.6689,1.6693,1.6687,1.6689,136300000.0
2006-07-31 15:18:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-07-31 15:19:00,1.669,1.6691,1.6688,1.6688,136300000.0
2006-07-31 15:20:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2006-07-31 15:21:00,1.6688,1.6692,1.6688,1.6691,136300000.0
2006-07-31 15:22:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-07-31 15:23:00,1.669,1.6691,1.6687,1.6687,136300000.0
2006-07-31 15:24:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-07-31 15:25:00,1.6688,1.6692,1.6686,1.6686,136300000.0
2006-07-31 15:26:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-07-31 15:27:00,1.6688,1.6689,1.6685,1.6685,136300000.0
2006-07-31 15:28:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-07-31 15:29:00,1.6685,1.669,1.6684,1.6689,136300000.0
2006-07-31 15:30:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-07-31 15:31:00,1.6691,1.6691,1.6684,1.6686,136300000.0
2006-07-31 15:32:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2006-07-31 15:33:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2006-07-31 15:34:00,1.6688,1.669,1.6686,1.6688,136300000.0
2006-07-31 15:35:00,1.6687,1.6693,1.6687,1.6688,136300000.0
2006-07-31 15:36:00,1.6687,1.6691,1.6687,1.669,136300000.0
2006-07-31 15:37:00,1.6689,1.6689,1.6685,1.6685,136300000.0
2006-07-31 15:38:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2006-07-31 15:39:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-07-31 15:40:00,1.669,1.6691,1.669,1.669,136300000.0
2006-07-31 15:41:00,1.6689,1.6692,1.6687,1.669,136300000.0
2006-07-31 15:42:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2006-07-31 15:43:00,1.6691,1.6691,1.6686,1.6689,136300000.0
2006-07-31 15:44:00,1.6688,1.669,1.6686,1.6686,136300000.0
2006-07-31 15:45:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2006-07-31 15:46:00,1.6684,1.6686,1.6683,1.6684,136300000.0
2006-07-31 15:47:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-07-31 15:48:00,1.6682,1.6685,1.6681,1.6685,136300000.0
2006-07-31 15:49:00,1.6684,1.6685,1.6681,1.6681,136300000.0
2006-07-31 15:50:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-07-31 15:51:00,1.6688,1.6692,1.6686,1.6691,136300000.0
2006-07-31 15:52:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-07-31 15:53:00,1.6687,1.6688,1.6684,1.6684,136300000.0
2006-07-31 15:54:00,1.6683,1.6687,1.6683,1.6686,136300000.0
2006-07-31 15:55:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-07-31 15:56:00,1.6685,1.6685,1.6677,1.6677,136300000.0
2006-07-31 15:57:00,1.6678,1.6678,1.6676,1.6677,136300000.0
2006-07-31 15:58:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2006-07-31 15:59:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2006-07-31 16:00:00,1.6675,1.6681,1.6671,1.6674,136300000.0
2006-07-31 16:01:00,1.6673,1.6675,1.667,1.6672,136300000.0
2006-07-31 16:02:00,1.6674,1.6676,1.6673,1.6675,136300000.0
2006-07-31 16:03:00,1.6674,1.6675,1.6672,1.6673,136300000.0
2006-07-31 16:04:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-07-31 16:05:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-07-31 16:06:00,1.6676,1.6676,1.6674,1.6675,136300000.0
2006-07-31 16:07:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-07-31 16:08:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-07-31 16:09:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-07-31 16:10:00,1.6676,1.6678,1.6674,1.6676,136300000.0
2006-07-31 16:11:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2006-07-31 16:12:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2006-07-31 16:13:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-07-31 16:14:00,1.6672,1.6672,1.6664,1.6668,136300000.0
2006-07-31 16:15:00,1.6667,1.6667,1.6662,1.6662,136300000.0
2006-07-31 16:16:00,1.6659,1.6662,1.6659,1.666,136300000.0
2006-07-31 16:17:00,1.6661,1.6662,1.666,1.6661,136300000.0
2006-07-31 16:18:00,1.666,1.6661,1.6657,1.6657,136300000.0
2006-07-31 16:19:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-07-31 16:20:00,1.6659,1.666,1.6656,1.6656,136300000.0
2006-07-31 16:21:00,1.6658,1.666,1.6654,1.6656,136300000.0
2006-07-31 16:22:00,1.6659,1.6662,1.6659,1.666,136300000.0
2006-07-31 16:23:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2006-07-31 16:24:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2006-07-31 16:25:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-07-31 16:26:00,1.666,1.6661,1.6658,1.666,136300000.0
2006-07-31 16:27:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-31 16:28:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-31 16:29:00,1.6662,1.6662,1.6658,1.666,136300000.0
2006-07-31 16:30:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-07-31 16:31:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-07-31 16:32:00,1.666,1.666,1.6652,1.6653,136300000.0
2006-07-31 16:33:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-07-31 16:34:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2006-07-31 16:35:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-07-31 16:36:00,1.6651,1.6653,1.665,1.665,136300000.0
2006-07-31 16:37:00,1.6649,1.665,1.6647,1.6647,136300000.0
2006-07-31 16:38:00,1.665,1.6651,1.6649,1.6651,136300000.0
2006-07-31 16:39:00,1.665,1.6651,1.6637,1.6642,136300000.0
2006-07-31 16:40:00,1.6641,1.6646,1.6641,1.6645,136300000.0
2006-07-31 16:41:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2006-07-31 16:42:00,1.6641,1.6644,1.6639,1.6642,136300000.0
2006-07-31 16:43:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2006-07-31 16:44:00,1.6641,1.6642,1.664,1.6642,136300000.0
2006-07-31 16:45:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2006-07-31 16:46:00,1.6644,1.6647,1.6643,1.6643,136300000.0
2006-07-31 16:47:00,1.6644,1.665,1.6644,1.6648,136300000.0
2006-07-31 16:48:00,1.6653,1.6655,1.665,1.6651,136300000.0
2006-07-31 16:49:00,1.665,1.6651,1.6646,1.6648,136300000.0
2006-07-31 16:50:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-07-31 16:51:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-07-31 16:52:00,1.6649,1.6649,1.6644,1.6646,136300000.0
2006-07-31 16:53:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2006-07-31 16:54:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2006-07-31 16:55:00,1.6646,1.6647,1.6642,1.6647,136300000.0
2006-07-31 16:56:00,1.6645,1.6651,1.6645,1.6649,136300000.0
2006-07-31 16:57:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-07-31 16:58:00,1.6646,1.6646,1.6643,1.6645,136300000.0
2006-07-31 16:59:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2006-07-31 17:00:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-07-31 17:01:00,1.6643,1.6645,1.6641,1.6643,136300000.0
2006-07-31 17:02:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-07-31 17:03:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2006-07-31 17:04:00,1.664,1.664,1.6636,1.6636,136300000.0
2006-07-31 17:05:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2006-07-31 17:06:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2006-07-31 17:07:00,1.6634,1.6635,1.663,1.663,136300000.0
2006-07-31 17:08:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2006-07-31 17:09:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-07-31 17:10:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-07-31 17:11:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-07-31 17:12:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2006-07-31 17:13:00,1.6634,1.6643,1.6634,1.6641,136300000.0
2006-07-31 17:14:00,1.664,1.6642,1.6639,1.6639,136300000.0
2006-07-31 17:15:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2006-07-31 17:16:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-07-31 17:17:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-07-31 17:18:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-07-31 17:19:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-31 17:20:00,1.6642,1.6643,1.664,1.664,136300000.0
2006-07-31 17:21:00,1.6642,1.6643,1.664,1.6641,136300000.0
2006-07-31 17:22:00,1.664,1.6643,1.6638,1.6639,136300000.0
2006-07-31 17:23:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-07-31 17:24:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-07-31 17:25:00,1.6637,1.6639,1.6634,1.6639,136300000.0
2006-07-31 17:27:00,1.664,1.6641,1.664,1.664,136300000.0
2006-07-31 17:28:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-07-31 17:29:00,1.6642,1.6646,1.6641,1.6646,136300000.0
2006-07-31 17:30:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-07-31 17:31:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2006-07-31 17:32:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-07-31 17:33:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-07-31 17:34:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2006-07-31 17:35:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-07-31 17:36:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2006-07-31 17:37:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-07-31 17:38:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-07-31 17:39:00,1.6644,1.6646,1.6643,1.6644,136300000.0
2006-07-31 17:40:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-07-31 17:41:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2006-07-31 17:42:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-07-31 17:43:00,1.6645,1.6648,1.6645,1.6646,136300000.0
2006-07-31 17:44:00,1.6647,1.665,1.6644,1.665,136300000.0
2006-07-31 17:45:00,1.6651,1.6655,1.6651,1.6653,136300000.0
2006-07-31 17:46:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-07-31 17:47:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-31 17:48:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-07-31 17:49:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-07-31 17:50:00,1.6647,1.6647,1.6641,1.6641,136300000.0
2006-07-31 17:51:00,1.664,1.6641,1.6638,1.6641,136300000.0
2006-07-31 17:52:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2006-07-31 17:53:00,1.6642,1.6644,1.6639,1.6639,136300000.0
2006-07-31 17:54:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2006-07-31 17:55:00,1.6646,1.6649,1.6645,1.6647,136300000.0
2006-07-31 17:56:00,1.6649,1.6651,1.6648,1.665,136300000.0
2006-07-31 17:57:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-31 17:58:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-07-31 17:59:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 18:00:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 18:01:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-07-31 18:02:00,1.6646,1.6647,1.6643,1.6645,136300000.0
2006-07-31 18:03:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2006-07-31 18:04:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2006-07-31 18:05:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-07-31 18:06:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-07-31 18:07:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-07-31 18:08:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-07-31 18:09:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2006-07-31 18:10:00,1.665,1.665,1.665,1.665,136300000.0
2006-07-31 18:11:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-07-31 18:12:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-07-31 18:13:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-07-31 18:14:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-07-31 18:15:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-07-31 18:16:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-31 18:17:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2006-07-31 18:18:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-07-31 18:19:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-07-31 18:20:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-31 18:21:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2006-07-31 18:22:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-07-31 18:23:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-07-31 18:24:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-07-31 18:25:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 18:26:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-07-31 18:27:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2006-07-31 18:29:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-07-31 18:30:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-07-31 18:31:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-31 18:32:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 18:33:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-07-31 18:34:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-07-31 18:35:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-31 18:36:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-07-31 18:37:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-07-31 18:38:00,1.6655,1.666,1.6655,1.6659,136300000.0
2006-07-31 18:39:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-07-31 18:40:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-31 18:41:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-31 18:42:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 18:43:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-07-31 18:44:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-31 18:45:00,1.6658,1.6658,1.6655,1.6658,136300000.0
2006-07-31 18:46:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-07-31 18:47:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-31 18:48:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-07-31 18:49:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-07-31 18:50:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2006-07-31 18:51:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-31 18:52:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-07-31 18:53:00,1.6654,1.6654,1.6652,1.6653,136300000.0
2006-07-31 18:54:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 18:55:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-07-31 18:56:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-07-31 18:57:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-31 18:58:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-07-31 18:59:00,1.6658,1.666,1.6657,1.6659,136300000.0
2006-07-31 19:00:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-07-31 19:01:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-07-31 19:02:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-07-31 19:03:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-07-31 19:04:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-07-31 19:05:00,1.6653,1.6658,1.6653,1.6658,136300000.0
2006-07-31 19:06:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-31 19:08:00,1.6661,1.6662,1.666,1.6661,136300000.0
2006-07-31 19:09:00,1.6662,1.6663,1.6659,1.6659,136300000.0
2006-07-31 19:10:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2006-07-31 19:11:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-31 19:12:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-07-31 19:13:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2006-07-31 19:14:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-31 19:15:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2006-07-31 19:16:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-07-31 19:17:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-07-31 19:18:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-07-31 19:19:00,1.6665,1.6667,1.6664,1.6666,136300000.0
2006-07-31 19:20:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-07-31 19:21:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-07-31 19:22:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-07-31 19:23:00,1.6669,1.667,1.6665,1.6666,136300000.0
2006-07-31 19:24:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2006-07-31 19:25:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2006-07-31 19:26:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2006-07-31 19:27:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-07-31 19:28:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-07-31 19:29:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2006-07-31 19:30:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2006-07-31 19:31:00,1.667,1.667,1.6668,1.6669,136300000.0
2006-07-31 19:32:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-07-31 19:33:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-07-31 19:34:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-07-31 19:35:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-07-31 19:36:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-07-31 19:37:00,1.6673,1.6676,1.6673,1.6674,136300000.0
2006-07-31 19:38:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-07-31 19:39:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-07-31 19:40:00,1.6673,1.6674,1.6672,1.6673,136300000.0
2006-07-31 19:41:00,1.6672,1.6673,1.667,1.6672,136300000.0
2006-07-31 19:42:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2006-07-31 19:43:00,1.6671,1.6672,1.667,1.667,136300000.0
2006-07-31 19:44:00,1.6669,1.667,1.6667,1.6669,136300000.0
2006-07-31 19:45:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2006-07-31 19:46:00,1.667,1.6672,1.6669,1.6669,136300000.0
2006-07-31 19:47:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-07-31 19:48:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-07-31 19:49:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-07-31 19:50:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-07-31 19:51:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-07-31 19:52:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2006-07-31 19:53:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2006-07-31 19:54:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2006-07-31 19:55:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-07-31 19:56:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-07-31 19:57:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-07-31 19:58:00,1.6672,1.6674,1.6671,1.6671,136300000.0
2006-07-31 19:59:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-07-31 20:00:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-07-31 20:01:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2006-07-31 20:02:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-07-31 20:03:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-07-31 20:04:00,1.667,1.6672,1.6667,1.667,136300000.0
2006-07-31 20:05:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2006-07-31 20:06:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-07-31 20:07:00,1.6675,1.6675,1.6669,1.6671,136300000.0
2006-07-31 20:08:00,1.667,1.6671,1.6667,1.6668,136300000.0
2006-07-31 20:09:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-07-31 20:10:00,1.6668,1.667,1.6667,1.6667,136300000.0
2006-07-31 20:11:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-31 20:12:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-07-31 20:13:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-07-31 20:15:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-07-31 20:16:00,1.667,1.667,1.667,1.667,136300000.0
2006-07-31 20:17:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-07-31 20:18:00,1.6668,1.6669,1.6666,1.6669,136300000.0
2006-07-31 20:19:00,1.667,1.667,1.6669,1.667,136300000.0
2006-07-31 20:20:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-07-31 20:22:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-07-31 20:23:00,1.667,1.6672,1.667,1.667,136300000.0
2006-07-31 20:24:00,1.6671,1.6673,1.667,1.667,136300000.0
2006-07-31 20:25:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-07-31 20:26:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2006-07-31 20:27:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-07-31 20:28:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-07-31 20:29:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-07-31 20:30:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-07-31 20:31:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-07-31 20:32:00,1.6676,1.6678,1.6676,1.6677,136300000.0
2006-07-31 20:33:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2006-07-31 20:34:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-07-31 20:35:00,1.668,1.6681,1.6678,1.6678,136300000.0
2006-07-31 20:36:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2006-07-31 20:37:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-07-31 20:38:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-07-31 20:39:00,1.6675,1.6676,1.6671,1.6675,136300000.0
2006-07-31 20:40:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-07-31 20:41:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-07-31 20:42:00,1.6673,1.6676,1.6672,1.6672,136300000.0
2006-07-31 20:43:00,1.6673,1.6674,1.6671,1.6674,136300000.0
2006-07-31 20:44:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-07-31 20:46:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-07-31 20:47:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-07-31 20:48:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2006-07-31 20:49:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2006-07-31 20:50:00,1.6673,1.6673,1.6667,1.6667,136300000.0
2006-07-31 20:51:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-07-31 20:52:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-07-31 20:53:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-07-31 20:54:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-07-31 20:55:00,1.6664,1.6668,1.6664,1.6667,136300000.0
2006-07-31 20:56:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2006-07-31 20:57:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2006-07-31 20:58:00,1.6666,1.6666,1.6662,1.6663,136300000.0
2006-07-31 20:59:00,1.6664,1.6666,1.6663,1.6666,136300000.0
2006-07-31 21:00:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2006-07-31 21:01:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2006-07-31 21:02:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-31 21:03:00,1.6666,1.6667,1.6663,1.6665,136300000.0
2006-07-31 21:04:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-07-31 21:05:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-07-31 21:06:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2006-07-31 21:07:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-31 21:08:00,1.6662,1.6665,1.6662,1.6664,136300000.0
2006-07-31 21:09:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-07-31 21:10:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-07-31 21:11:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-31 21:12:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-31 21:13:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-07-31 21:14:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-07-31 21:15:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2006-07-31 21:16:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-07-31 21:17:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2006-07-31 21:18:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2006-07-31 21:19:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-31 21:20:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-07-31 21:21:00,1.6662,1.6663,1.6659,1.6659,136300000.0
2006-07-31 21:23:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-07-31 21:24:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-07-31 21:25:00,1.6663,1.6663,1.666,1.6661,136300000.0
2006-07-31 21:26:00,1.666,1.6661,1.666,1.666,136300000.0
2006-07-31 21:27:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-07-31 21:28:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-07-31 21:29:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-07-31 21:30:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-31 21:31:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2006-07-31 21:32:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-07-31 21:33:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-07-31 21:35:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-07-31 21:36:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-31 21:37:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-07-31 21:38:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-07-31 21:39:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-07-31 21:40:00,1.666,1.666,1.666,1.666,136300000.0
2006-07-31 21:41:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-07-31 21:42:00,1.666,1.6661,1.6659,1.666,136300000.0
2006-07-31 21:43:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-31 21:44:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-07-31 21:45:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-31 21:46:00,1.6658,1.6659,1.6657,1.6657,136300000.0
2006-07-31 21:47:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2006-07-31 21:48:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-07-31 21:49:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-31 21:50:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-07-31 21:51:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2006-07-31 21:52:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2006-07-31 21:53:00,1.6665,1.6667,1.6663,1.6663,136300000.0
2006-07-31 21:55:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-07-31 21:56:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-07-31 21:57:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-07-31 21:58:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-07-31 22:00:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-07-31 22:01:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2006-07-31 22:02:00,1.6662,1.6662,1.666,1.6662,136300000.0
2006-07-31 22:03:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-07-31 22:04:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-31 22:05:00,1.666,1.6661,1.666,1.666,136300000.0
2006-07-31 22:06:00,1.6659,1.666,1.6658,1.6659,136300000.0
2006-07-31 22:07:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-07-31 22:09:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-07-31 22:10:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-07-31 22:11:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-07-31 22:12:00,1.6657,1.6658,1.6655,1.6656,136300000.0
2006-07-31 22:13:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-07-31 22:14:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-07-31 22:15:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-07-31 22:16:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 22:17:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-07-31 22:18:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-07-31 22:19:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-07-31 22:20:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2006-07-31 22:21:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-07-31 22:22:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-07-31 22:23:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-07-31 22:24:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 22:25:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-07-31 22:26:00,1.6653,1.6655,1.6652,1.6653,136300000.0
2006-07-31 22:27:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 22:28:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2006-07-31 22:29:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 22:30:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-07-31 22:31:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-07-31 22:32:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-07-31 22:33:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-31 22:34:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-31 22:35:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-31 22:36:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-07-31 22:37:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-31 22:38:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 22:39:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-07-31 22:40:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-07-31 22:41:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-07-31 22:42:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-07-31 22:43:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-07-31 22:44:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-07-31 22:45:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-07-31 22:46:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-07-31 22:47:00,1.6649,1.665,1.6648,1.6649,136300000.0
2006-07-31 22:48:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-07-31 22:49:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-07-31 22:50:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-07-31 22:51:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-07-31 22:52:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2006-07-31 22:53:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-07-31 22:54:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-07-31 22:55:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-07-31 22:56:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-07-31 22:57:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 22:58:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-07-31 22:59:00,1.6653,1.6653,1.6649,1.6652,136300000.0
2006-07-31 23:00:00,1.6651,1.6654,1.6648,1.6652,136300000.0
2006-07-31 23:01:00,1.6651,1.6652,1.6649,1.6649,136300000.0
2006-07-31 23:02:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-07-31 23:03:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-07-31 23:04:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 23:05:00,1.6651,1.6655,1.6651,1.6653,136300000.0
2006-07-31 23:06:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-07-31 23:07:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-07-31 23:08:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-07-31 23:10:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-07-31 23:11:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-07-31 23:12:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-07-31 23:13:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-07-31 23:14:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-07-31 23:15:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-07-31 23:16:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2006-07-31 23:17:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-07-31 23:18:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2006-07-31 23:19:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-07-31 23:21:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2006-07-31 23:22:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-07-31 23:23:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2006-07-31 23:24:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-07-31 23:25:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-07-31 23:26:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2006-07-31 23:27:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-07-31 23:28:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-31 23:29:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-07-31 23:30:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-07-31 23:31:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2006-07-31 23:32:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-07-31 23:33:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-07-31 23:34:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-07-31 23:35:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-07-31 23:36:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-07-31 23:37:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-07-31 23:38:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-07-31 23:39:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-07-31 23:40:00,1.6655,1.6655,1.665,1.6653,136300000.0
2006-07-31 23:41:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-07-31 23:42:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-07-31 23:43:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-07-31 23:44:00,1.6661,1.6662,1.6659,1.6661,136300000.0
2006-07-31 23:45:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-07-31 23:46:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-07-31 23:47:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-07-31 23:48:00,1.6663,1.6666,1.6661,1.6666,136300000.0
2006-07-31 23:49:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-07-31 23:50:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-07-31 23:52:00,1.667,1.667,1.667,1.667,136300000.0
2006-07-31 23:53:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-07-31 23:54:00,1.6673,1.6676,1.6673,1.6674,136300000.0
2006-07-31 23:55:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-07-31 23:56:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2006-07-31 23:57:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2006-07-31 23:58:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2006-07-31 23:59:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-08-01 00:00:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-08-01 00:01:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-08-01 00:02:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-08-01 00:03:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-08-01 00:04:00,1.6674,1.6674,1.667,1.6672,136300000.0
2006-08-01 00:05:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-08-01 00:06:00,1.667,1.6671,1.667,1.667,136300000.0
2006-08-01 00:07:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-08-01 00:08:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-08-01 00:09:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-08-01 00:10:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-08-01 00:11:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-08-01 00:12:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2006-08-01 00:13:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-08-01 00:14:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-08-01 00:15:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2006-08-01 00:16:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2006-08-01 00:17:00,1.6682,1.6686,1.6681,1.6684,136300000.0
2006-08-01 00:18:00,1.6686,1.6686,1.6681,1.6681,136300000.0
2006-08-01 00:19:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-08-01 00:20:00,1.6681,1.6682,1.668,1.6682,136300000.0
2006-08-01 00:21:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-08-01 00:22:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-08-01 00:23:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-08-01 00:24:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-08-01 00:25:00,1.668,1.668,1.6678,1.6679,136300000.0
2006-08-01 00:26:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-08-01 00:27:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-08-01 00:28:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-08-01 00:29:00,1.668,1.668,1.6679,1.668,136300000.0
2006-08-01 00:30:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-08-01 00:31:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-08-01 00:32:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2006-08-01 00:33:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-08-01 00:34:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-08-01 00:35:00,1.668,1.668,1.6679,1.668,136300000.0
2006-08-01 00:36:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-08-01 00:37:00,1.668,1.668,1.6679,1.668,136300000.0
2006-08-01 00:38:00,1.6679,1.6681,1.6678,1.6678,136300000.0
2006-08-01 00:40:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-08-01 00:41:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-08-01 00:42:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-08-01 00:43:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-08-01 00:44:00,1.6677,1.668,1.6677,1.668,136300000.0
2006-08-01 00:45:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-08-01 00:46:00,1.6681,1.6682,1.668,1.6682,136300000.0
2006-08-01 00:47:00,1.6681,1.6684,1.668,1.6684,136300000.0
2006-08-01 00:48:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 00:49:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-08-01 00:50:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-08-01 00:51:00,1.6677,1.6677,1.6674,1.6676,136300000.0
2006-08-01 00:52:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-08-01 00:53:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2006-08-01 00:54:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-08-01 00:55:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-01 00:56:00,1.6676,1.6676,1.6673,1.6674,136300000.0
2006-08-01 00:57:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-08-01 00:58:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2006-08-01 00:59:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-08-01 01:00:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-08-01 01:01:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-08-01 01:02:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-08-01 01:03:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-08-01 01:04:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2006-08-01 01:05:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2006-08-01 01:06:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-08-01 01:07:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-08-01 01:08:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-08-01 01:09:00,1.668,1.668,1.6676,1.6676,136300000.0
2006-08-01 01:10:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-08-01 01:11:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-08-01 01:12:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-08-01 01:13:00,1.6676,1.6679,1.6675,1.6679,136300000.0
2006-08-01 01:14:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-01 01:15:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-08-01 01:16:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-08-01 01:17:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-08-01 01:18:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2006-08-01 01:19:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-08-01 01:20:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-08-01 01:21:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2006-08-01 01:22:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-08-01 01:23:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-08-01 01:24:00,1.6681,1.6681,1.6679,1.668,136300000.0
2006-08-01 01:25:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-08-01 01:26:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 01:27:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-08-01 01:28:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-08-01 01:29:00,1.6681,1.6681,1.6679,1.668,136300000.0
2006-08-01 01:30:00,1.6678,1.6681,1.6676,1.6681,136300000.0
2006-08-01 01:31:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2006-08-01 01:32:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-08-01 01:33:00,1.668,1.668,1.6679,1.668,136300000.0
2006-08-01 01:34:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-08-01 01:35:00,1.6678,1.6682,1.6678,1.6682,136300000.0
2006-08-01 01:36:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2006-08-01 01:37:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-08-01 01:38:00,1.6679,1.6683,1.6679,1.6682,136300000.0
2006-08-01 01:39:00,1.6683,1.6683,1.668,1.668,136300000.0
2006-08-01 01:40:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-08-01 01:41:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2006-08-01 01:43:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-08-01 01:44:00,1.6678,1.6682,1.6677,1.6682,136300000.0
2006-08-01 01:45:00,1.668,1.6682,1.668,1.6681,136300000.0
2006-08-01 01:46:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-08-01 01:47:00,1.668,1.668,1.6679,1.668,136300000.0
2006-08-01 01:48:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2006-08-01 01:49:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-08-01 01:50:00,1.6678,1.6681,1.6678,1.668,136300000.0
2006-08-01 01:51:00,1.6678,1.6678,1.6676,1.6677,136300000.0
2006-08-01 01:52:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-08-01 01:53:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-08-01 01:54:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2006-08-01 01:55:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-08-01 01:56:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-08-01 01:57:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-08-01 01:58:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-08-01 01:59:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-08-01 02:00:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-08-01 02:01:00,1.6673,1.6676,1.6672,1.6675,136300000.0
2006-08-01 02:02:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-08-01 02:03:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-08-01 02:04:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2006-08-01 02:05:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-08-01 02:07:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-01 02:08:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-01 02:09:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-01 02:10:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-08-01 02:11:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-08-01 02:12:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2006-08-01 02:13:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-08-01 02:14:00,1.668,1.6681,1.6679,1.6679,136300000.0
2006-08-01 02:15:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2006-08-01 02:16:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-08-01 02:17:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-08-01 02:18:00,1.6681,1.6681,1.6676,1.6679,136300000.0
2006-08-01 02:19:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-08-01 02:20:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-08-01 02:21:00,1.6676,1.668,1.6676,1.6679,136300000.0
2006-08-01 02:22:00,1.668,1.668,1.668,1.668,136300000.0
2006-08-01 02:23:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-08-01 02:24:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-08-01 02:25:00,1.668,1.6681,1.6678,1.6678,136300000.0
2006-08-01 02:26:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-08-01 02:27:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2006-08-01 02:28:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-08-01 02:29:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-08-01 02:30:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-08-01 02:31:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-08-01 02:32:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-08-01 02:33:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-08-01 02:34:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-08-01 02:35:00,1.6683,1.6685,1.6681,1.6681,136300000.0
2006-08-01 02:36:00,1.668,1.6681,1.6678,1.6679,136300000.0
2006-08-01 02:37:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2006-08-01 02:38:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-01 02:39:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-01 02:40:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-08-01 02:41:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-08-01 02:42:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-08-01 02:43:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2006-08-01 02:44:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-08-01 02:45:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-08-01 02:46:00,1.6675,1.6679,1.6675,1.6678,136300000.0
2006-08-01 02:47:00,1.6679,1.668,1.6677,1.6679,136300000.0
2006-08-01 02:48:00,1.668,1.668,1.6678,1.6679,136300000.0
2006-08-01 02:49:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2006-08-01 02:50:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-08-01 02:51:00,1.668,1.6681,1.668,1.668,136300000.0
2006-08-01 02:52:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2006-08-01 02:53:00,1.6681,1.6681,1.6676,1.6676,136300000.0
2006-08-01 02:54:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-08-01 02:55:00,1.6672,1.6672,1.667,1.6672,136300000.0
2006-08-01 02:56:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2006-08-01 02:57:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-08-01 02:58:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2006-08-01 02:59:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2006-08-01 03:00:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2006-08-01 03:01:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-08-01 03:02:00,1.6676,1.6681,1.6676,1.668,136300000.0
2006-08-01 03:03:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-08-01 03:04:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-08-01 03:05:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-08-01 03:06:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2006-08-01 03:07:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-08-01 03:08:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-08-01 03:09:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-08-01 03:10:00,1.6677,1.6683,1.6677,1.668,136300000.0
2006-08-01 03:11:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-08-01 03:12:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2006-08-01 03:13:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-08-01 03:14:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-08-01 03:15:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-08-01 03:16:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-08-01 03:17:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 03:18:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-08-01 03:19:00,1.6685,1.6686,1.6683,1.6685,136300000.0
2006-08-01 03:20:00,1.6688,1.6695,1.6688,1.6693,136300000.0
2006-08-01 03:21:00,1.6695,1.6696,1.6691,1.6691,136300000.0
2006-08-01 03:22:00,1.669,1.6693,1.669,1.6692,136300000.0
2006-08-01 03:23:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2006-08-01 03:24:00,1.669,1.6691,1.669,1.669,136300000.0
2006-08-01 03:25:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-08-01 03:26:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-01 03:27:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-08-01 03:28:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-08-01 03:29:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-08-01 03:30:00,1.6694,1.6694,1.6685,1.6687,136300000.0
2006-08-01 03:31:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-08-01 03:32:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2006-08-01 03:33:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-08-01 03:34:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-01 03:35:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-08-01 03:36:00,1.6698,1.67,1.6698,1.6699,136300000.0
2006-08-01 03:37:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-01 03:38:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2006-08-01 03:39:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-08-01 03:40:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-08-01 03:41:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-08-01 03:42:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2006-08-01 03:43:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-08-01 03:44:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-08-01 03:45:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-08-01 03:46:00,1.669,1.669,1.6687,1.6689,136300000.0
2006-08-01 03:47:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-08-01 03:48:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-08-01 03:49:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2006-08-01 03:50:00,1.6689,1.669,1.6688,1.6688,136300000.0
2006-08-01 03:52:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-08-01 03:53:00,1.6692,1.6692,1.6688,1.669,136300000.0
2006-08-01 03:54:00,1.6689,1.6691,1.6689,1.669,136300000.0
2006-08-01 03:55:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2006-08-01 03:56:00,1.669,1.669,1.6686,1.6688,136300000.0
2006-08-01 03:57:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-08-01 03:58:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2006-08-01 03:59:00,1.6685,1.6685,1.6681,1.6681,136300000.0
2006-08-01 04:00:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2006-08-01 04:01:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-08-01 04:02:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-08-01 04:03:00,1.6686,1.669,1.6684,1.669,136300000.0
2006-08-01 04:04:00,1.6691,1.6693,1.6689,1.669,136300000.0
2006-08-01 04:05:00,1.6689,1.669,1.6688,1.6689,136300000.0
2006-08-01 04:06:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-08-01 04:07:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-08-01 04:08:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-08-01 04:09:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-08-01 04:10:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2006-08-01 04:11:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-08-01 04:12:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-08-01 04:13:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-08-01 04:14:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-08-01 04:15:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-08-01 04:16:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-08-01 04:17:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-08-01 04:18:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2006-08-01 04:19:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-08-01 04:20:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-08-01 04:21:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-08-01 04:22:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-08-01 04:23:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-08-01 04:24:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2006-08-01 04:25:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-08-01 04:26:00,1.6695,1.6696,1.6693,1.6695,136300000.0
2006-08-01 04:27:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-08-01 04:28:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-08-01 04:29:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2006-08-01 04:30:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-08-01 04:31:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-08-01 04:32:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-08-01 04:33:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-08-01 04:34:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-08-01 04:35:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-08-01 04:36:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2006-08-01 04:37:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-08-01 04:38:00,1.6695,1.6695,1.6692,1.6695,136300000.0
2006-08-01 04:39:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2006-08-01 04:40:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-08-01 04:41:00,1.6694,1.6695,1.6689,1.6691,136300000.0
2006-08-01 04:42:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-08-01 04:43:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-08-01 04:44:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-08-01 04:45:00,1.669,1.669,1.6689,1.669,136300000.0
2006-08-01 04:46:00,1.6692,1.6692,1.669,1.6691,136300000.0
2006-08-01 04:47:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-08-01 04:48:00,1.669,1.6692,1.669,1.669,136300000.0
2006-08-01 04:49:00,1.6689,1.669,1.6686,1.6686,136300000.0
2006-08-01 04:50:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-08-01 04:51:00,1.6688,1.6689,1.6686,1.6686,136300000.0
2006-08-01 04:52:00,1.6687,1.6689,1.6687,1.6688,136300000.0
2006-08-01 04:53:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-08-01 04:54:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-08-01 04:55:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-08-01 04:56:00,1.669,1.6691,1.6688,1.669,136300000.0
2006-08-01 04:57:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-08-01 04:58:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-08-01 04:59:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-08-01 05:00:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-08-01 05:01:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-08-01 05:02:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-08-01 05:03:00,1.6689,1.6691,1.6689,1.669,136300000.0
2006-08-01 05:04:00,1.6689,1.6689,1.6687,1.6688,136300000.0
2006-08-01 05:05:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-08-01 05:06:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-08-01 05:09:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-08-01 05:10:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-08-01 05:11:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-08-01 05:12:00,1.669,1.669,1.669,1.669,136300000.0
2006-08-01 05:13:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-08-01 05:14:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-08-01 05:15:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-08-01 05:16:00,1.6689,1.669,1.6688,1.669,136300000.0
2006-08-01 05:17:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-08-01 05:19:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2006-08-01 05:20:00,1.669,1.669,1.6687,1.6688,136300000.0
2006-08-01 05:21:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2006-08-01 05:22:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-08-01 05:23:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-08-01 05:24:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-08-01 05:25:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-08-01 05:26:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-08-01 05:27:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-08-01 05:28:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-08-01 05:29:00,1.6688,1.6689,1.6686,1.6687,136300000.0
2006-08-01 05:30:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-08-01 05:31:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2006-08-01 05:32:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-08-01 05:33:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-08-01 05:34:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-08-01 05:35:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-08-01 05:36:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-08-01 05:37:00,1.6684,1.6684,1.6681,1.6684,136300000.0
2006-08-01 05:38:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2006-08-01 05:39:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-08-01 05:40:00,1.6684,1.6684,1.6679,1.6679,136300000.0
2006-08-01 05:41:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2006-08-01 05:42:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-08-01 05:43:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-08-01 05:44:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2006-08-01 05:45:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-08-01 05:46:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-08-01 05:47:00,1.6681,1.6685,1.6681,1.6684,136300000.0
2006-08-01 05:48:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-08-01 05:49:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-08-01 05:50:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-08-01 05:51:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-08-01 05:52:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-08-01 05:53:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2006-08-01 05:54:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-08-01 05:55:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2006-08-01 05:56:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-08-01 05:57:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-08-01 05:58:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 05:59:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-08-01 06:00:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-08-01 06:01:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-08-01 06:02:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-08-01 06:03:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-08-01 06:04:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-08-01 06:05:00,1.6685,1.6689,1.6685,1.6688,136300000.0
2006-08-01 06:06:00,1.6689,1.6689,1.6684,1.6684,136300000.0
2006-08-01 06:07:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-08-01 06:08:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-08-01 06:09:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-08-01 06:10:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2006-08-01 06:11:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-08-01 06:12:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-08-01 06:13:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-08-01 06:14:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-08-01 06:15:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-08-01 06:16:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-08-01 06:17:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-08-01 06:18:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-08-01 06:19:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2006-08-01 06:20:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-08-01 06:21:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-08-01 06:22:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-08-01 06:23:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2006-08-01 06:24:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-08-01 06:25:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-08-01 06:26:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-08-01 06:27:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2006-08-01 06:28:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-08-01 06:29:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-08-01 06:30:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-08-01 06:31:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-01 06:32:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-08-01 06:36:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-08-01 06:37:00,1.6695,1.6698,1.6695,1.6695,136300000.0
2006-08-01 06:38:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2006-08-01 06:39:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-08-01 06:40:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-08-01 06:41:00,1.67,1.67,1.6695,1.6695,136300000.0
2006-08-01 06:42:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-08-01 06:43:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-08-01 06:44:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-08-01 06:45:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-08-01 06:46:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-01 06:47:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2006-08-01 06:48:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-08-01 06:49:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-01 06:50:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-08-01 06:51:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-08-01 06:52:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-08-01 06:53:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-08-01 06:54:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-08-01 06:55:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-08-01 06:56:00,1.669,1.6691,1.6686,1.6686,136300000.0
2006-08-01 06:57:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2006-08-01 06:58:00,1.669,1.669,1.6688,1.6689,136300000.0
2006-08-01 06:59:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-08-01 07:00:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2006-08-01 07:01:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-08-01 07:02:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-08-01 07:03:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-08-01 07:04:00,1.6685,1.6686,1.6683,1.6685,136300000.0
2006-08-01 07:05:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-08-01 07:06:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 07:07:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 07:08:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-08-01 07:09:00,1.6689,1.6689,1.6682,1.6686,136300000.0
2006-08-01 07:10:00,1.6685,1.6686,1.6679,1.6679,136300000.0
2006-08-01 07:11:00,1.668,1.668,1.6677,1.6678,136300000.0
2006-08-01 07:12:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-08-01 07:13:00,1.668,1.668,1.6676,1.6676,136300000.0
2006-08-01 07:14:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-08-01 07:15:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2006-08-01 07:16:00,1.668,1.668,1.6671,1.6676,136300000.0
2006-08-01 07:17:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-08-01 07:18:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-08-01 07:19:00,1.6681,1.6681,1.6679,1.668,136300000.0
2006-08-01 07:20:00,1.6679,1.668,1.6678,1.668,136300000.0
2006-08-01 07:21:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-08-01 07:22:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-08-01 07:23:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-08-01 07:24:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 07:25:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 07:26:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-08-01 07:27:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 07:28:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2006-08-01 07:29:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2006-08-01 07:30:00,1.6681,1.6681,1.6679,1.668,136300000.0
2006-08-01 07:31:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-08-01 07:32:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2006-08-01 07:33:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-08-01 07:34:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-08-01 07:35:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-08-01 07:36:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2006-08-01 07:37:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-08-01 07:38:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-08-01 07:39:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-08-01 07:40:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2006-08-01 07:41:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-08-01 07:42:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-08-01 07:43:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-08-01 07:44:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-08-01 07:45:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2006-08-01 07:46:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-08-01 07:47:00,1.6676,1.6679,1.6676,1.6678,136300000.0
2006-08-01 07:48:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-08-01 07:49:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2006-08-01 07:50:00,1.668,1.6682,1.6678,1.6682,136300000.0
2006-08-01 07:51:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2006-08-01 07:52:00,1.668,1.6682,1.668,1.6681,136300000.0
2006-08-01 07:53:00,1.6679,1.6681,1.6679,1.668,136300000.0
2006-08-01 07:54:00,1.6687,1.6687,1.6682,1.6682,136300000.0
2006-08-01 07:55:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-01 07:56:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-08-01 07:57:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2006-08-01 07:58:00,1.6681,1.6686,1.6681,1.6684,136300000.0
2006-08-01 07:59:00,1.6683,1.6683,1.668,1.6681,136300000.0
2006-08-01 08:00:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-08-01 08:01:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-08-01 08:02:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2006-08-01 08:03:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-08-01 08:04:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-08-01 08:05:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-08-01 08:06:00,1.6686,1.6688,1.6685,1.6687,136300000.0
2006-08-01 08:07:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-08-01 08:08:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-08-01 08:09:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-08-01 08:10:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-08-01 08:11:00,1.6692,1.6692,1.6689,1.669,136300000.0
2006-08-01 08:12:00,1.6689,1.669,1.6685,1.669,136300000.0
2006-08-01 08:13:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-08-01 08:14:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-08-01 08:15:00,1.6687,1.6692,1.6686,1.6692,136300000.0
2006-08-01 08:16:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-01 08:17:00,1.6691,1.6692,1.6688,1.6689,136300000.0
2006-08-01 08:18:00,1.6688,1.6691,1.6686,1.6689,136300000.0
2006-08-01 08:19:00,1.6692,1.6697,1.6691,1.6695,136300000.0
2006-08-01 08:20:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2006-08-01 08:21:00,1.6695,1.6696,1.6691,1.6691,136300000.0
2006-08-01 08:22:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-08-01 08:23:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-08-01 08:24:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2006-08-01 08:25:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2006-08-01 08:26:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2006-08-01 08:27:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-08-01 08:28:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-08-01 08:29:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-08-01 08:30:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-08-01 08:31:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2006-08-01 08:32:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-08-01 08:33:00,1.669,1.6691,1.669,1.669,136300000.0
2006-08-01 08:34:00,1.6691,1.6692,1.669,1.669,136300000.0
2006-08-01 08:35:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2006-08-01 08:36:00,1.6689,1.6691,1.6689,1.669,136300000.0
2006-08-01 08:37:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-08-01 08:38:00,1.6691,1.6692,1.669,1.669,136300000.0
2006-08-01 08:39:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-08-01 08:40:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-08-01 08:41:00,1.6691,1.6692,1.669,1.6691,136300000.0
2006-08-01 08:42:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-08-01 08:43:00,1.6697,1.6702,1.6696,1.67,136300000.0
2006-08-01 08:44:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-08-01 08:45:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-08-01 08:46:00,1.6699,1.6699,1.6692,1.6693,136300000.0
2006-08-01 08:47:00,1.6695,1.6695,1.6689,1.6689,136300000.0
2006-08-01 08:48:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-08-01 08:49:00,1.6691,1.6694,1.669,1.6694,136300000.0
2006-08-01 08:50:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2006-08-01 08:51:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-08-01 08:52:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-01 08:53:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-01 08:54:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-08-01 08:55:00,1.6691,1.6692,1.6689,1.6689,136300000.0
2006-08-01 08:56:00,1.6688,1.669,1.6688,1.6689,136300000.0
2006-08-01 08:57:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-08-01 08:58:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-08-01 08:59:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-08-01 09:00:00,1.6687,1.6695,1.6687,1.6692,136300000.0
2006-08-01 09:01:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-08-01 09:02:00,1.6695,1.6698,1.6694,1.6696,136300000.0
2006-08-01 09:03:00,1.6704,1.6704,1.6698,1.6701,136300000.0
2006-08-01 09:04:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-01 09:05:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-01 09:06:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-08-01 09:07:00,1.67,1.6706,1.6699,1.6701,136300000.0
2006-08-01 09:08:00,1.6705,1.6714,1.6705,1.6711,136300000.0
2006-08-01 09:09:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-01 09:10:00,1.6708,1.671,1.6705,1.6705,136300000.0
2006-08-01 09:11:00,1.6706,1.6706,1.6701,1.6704,136300000.0
2006-08-01 09:12:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-08-01 09:13:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-08-01 09:14:00,1.67,1.6701,1.6699,1.67,136300000.0
2006-08-01 09:15:00,1.6699,1.6703,1.6698,1.6702,136300000.0
2006-08-01 09:16:00,1.67,1.6704,1.67,1.6703,136300000.0
2006-08-01 09:17:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-08-01 09:18:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2006-08-01 09:19:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-01 09:20:00,1.6703,1.6705,1.6701,1.6703,136300000.0
2006-08-01 09:21:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-08-01 09:22:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-01 09:23:00,1.6707,1.6707,1.6702,1.6702,136300000.0
2006-08-01 09:24:00,1.6703,1.6703,1.6696,1.6696,136300000.0
2006-08-01 09:25:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-08-01 09:26:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-08-01 09:27:00,1.6698,1.6698,1.6694,1.6694,136300000.0
2006-08-01 09:28:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2006-08-01 09:29:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-08-01 09:30:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-08-01 09:31:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2006-08-01 09:32:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-01 09:33:00,1.6699,1.67,1.6695,1.6695,136300000.0
2006-08-01 09:34:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-08-01 09:35:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-08-01 09:36:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-08-01 09:37:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-01 09:38:00,1.6711,1.6711,1.6704,1.6705,136300000.0
2006-08-01 09:39:00,1.6706,1.6706,1.6702,1.6705,136300000.0
2006-08-01 09:40:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-01 09:41:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-08-01 09:42:00,1.6706,1.6706,1.6701,1.6701,136300000.0
2006-08-01 09:43:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-01 09:44:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-01 09:45:00,1.6698,1.67,1.6698,1.6699,136300000.0
2006-08-01 09:46:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-08-01 09:47:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-08-01 09:48:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-08-01 09:49:00,1.6698,1.67,1.6698,1.6699,136300000.0
2006-08-01 09:50:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-08-01 09:51:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2006-08-01 09:52:00,1.671,1.6713,1.6708,1.6712,136300000.0
2006-08-01 09:53:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-01 09:54:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-01 09:55:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-01 09:56:00,1.6712,1.6716,1.6712,1.6712,136300000.0
2006-08-01 09:57:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-08-01 09:58:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-01 09:59:00,1.671,1.6712,1.6709,1.6712,136300000.0
2006-08-01 10:00:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-01 10:01:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-01 10:02:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-08-01 10:03:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-08-01 10:04:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-01 10:05:00,1.6713,1.6713,1.6711,1.6713,136300000.0
2006-08-01 10:06:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-01 10:07:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-08-01 10:08:00,1.6713,1.6715,1.6711,1.6713,136300000.0
2006-08-01 10:09:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-08-01 10:10:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-08-01 10:11:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-01 10:12:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-01 10:13:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2006-08-01 10:14:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-08-01 10:15:00,1.6721,1.6721,1.6715,1.6715,136300000.0
2006-08-01 10:16:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-01 10:17:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-08-01 10:18:00,1.6713,1.6713,1.6709,1.6712,136300000.0
2006-08-01 10:19:00,1.6711,1.6712,1.6709,1.671,136300000.0
2006-08-01 10:20:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-08-01 10:21:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2006-08-01 10:22:00,1.6708,1.6708,1.6705,1.6706,136300000.0
2006-08-01 10:23:00,1.6705,1.6709,1.6704,1.6709,136300000.0
2006-08-01 10:24:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2006-08-01 10:25:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-08-01 10:26:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-08-01 10:27:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-01 10:28:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-08-01 10:29:00,1.671,1.671,1.6703,1.6703,136300000.0
2006-08-01 10:30:00,1.6704,1.6706,1.6703,1.6706,136300000.0
2006-08-01 10:31:00,1.6705,1.6711,1.6703,1.6711,136300000.0
2006-08-01 10:32:00,1.671,1.671,1.6709,1.671,136300000.0
2006-08-01 10:33:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-08-01 10:34:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-01 10:35:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-08-01 10:36:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-01 10:37:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-01 10:38:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-01 10:39:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-01 10:40:00,1.6713,1.6713,1.6709,1.671,136300000.0
2006-08-01 10:41:00,1.6709,1.671,1.6708,1.6709,136300000.0
2006-08-01 10:42:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-08-01 10:43:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-01 10:44:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-08-01 10:45:00,1.6721,1.6721,1.6715,1.6715,136300000.0
2006-08-01 10:46:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-08-01 10:47:00,1.6717,1.6717,1.6709,1.6709,136300000.0
2006-08-01 10:48:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2006-08-01 10:49:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-01 10:50:00,1.671,1.671,1.6704,1.6706,136300000.0
2006-08-01 10:51:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-08-01 10:52:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-08-01 10:53:00,1.6711,1.6713,1.671,1.6713,136300000.0
2006-08-01 10:54:00,1.6711,1.6716,1.6711,1.6716,136300000.0
2006-08-01 10:55:00,1.6713,1.6713,1.6708,1.6708,136300000.0
2006-08-01 10:56:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-01 10:57:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-08-01 10:58:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-01 10:59:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-08-01 11:00:00,1.6706,1.6708,1.6705,1.6707,136300000.0
2006-08-01 11:01:00,1.6709,1.6711,1.6708,1.6711,136300000.0
2006-08-01 11:02:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-08-01 11:03:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-08-01 11:04:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-08-01 11:05:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-08-01 11:06:00,1.671,1.6712,1.6703,1.6705,136300000.0
2006-08-01 11:07:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-08-01 11:08:00,1.6709,1.6711,1.6708,1.6708,136300000.0
2006-08-01 11:09:00,1.6709,1.671,1.6707,1.671,136300000.0
2006-08-01 11:10:00,1.6709,1.671,1.6708,1.671,136300000.0
2006-08-01 11:11:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-08-01 11:12:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-01 11:13:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-01 11:14:00,1.6711,1.6714,1.671,1.6711,136300000.0
2006-08-01 11:15:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-08-01 11:16:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-01 11:17:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-01 11:18:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-08-01 11:19:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-08-01 11:20:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-08-01 11:21:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-01 11:22:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-01 11:23:00,1.6711,1.6715,1.6711,1.6712,136300000.0
2006-08-01 11:24:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-01 11:25:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-08-01 11:26:00,1.6716,1.672,1.6715,1.672,136300000.0
2006-08-01 11:27:00,1.6719,1.6721,1.6718,1.6719,136300000.0
2006-08-01 11:28:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-01 11:29:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-01 11:30:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-08-01 11:31:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-08-01 11:32:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-01 11:33:00,1.672,1.6723,1.672,1.6723,136300000.0
2006-08-01 11:34:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-08-01 11:35:00,1.6729,1.673,1.6727,1.6729,136300000.0
2006-08-01 11:36:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-08-01 11:37:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-01 11:38:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-08-01 11:39:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-08-01 11:40:00,1.6732,1.6734,1.6731,1.6734,136300000.0
2006-08-01 11:41:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-08-01 11:42:00,1.6736,1.6741,1.6736,1.674,136300000.0
2006-08-01 11:43:00,1.6739,1.6739,1.6732,1.6732,136300000.0
2006-08-01 11:44:00,1.6733,1.6739,1.6733,1.6736,136300000.0
2006-08-01 11:45:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-01 11:46:00,1.6737,1.6738,1.6734,1.6738,136300000.0
2006-08-01 11:47:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-08-01 11:48:00,1.6741,1.6746,1.6741,1.6744,136300000.0
2006-08-01 11:49:00,1.6745,1.6745,1.6739,1.674,136300000.0
2006-08-01 11:50:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2006-08-01 11:51:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-01 11:52:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-08-01 11:53:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-01 11:54:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2006-08-01 11:55:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-01 11:56:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2006-08-01 11:57:00,1.6732,1.6732,1.6726,1.6727,136300000.0
2006-08-01 11:58:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2006-08-01 11:59:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-01 12:00:00,1.6731,1.6731,1.6725,1.6725,136300000.0
2006-08-01 12:01:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-08-01 12:02:00,1.6729,1.6734,1.6729,1.6733,136300000.0
2006-08-01 12:03:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-08-01 12:04:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-08-01 12:05:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-01 12:06:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-08-01 12:07:00,1.6739,1.6739,1.6734,1.6734,136300000.0
2006-08-01 12:08:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-08-01 12:09:00,1.6735,1.674,1.6735,1.6739,136300000.0
2006-08-01 12:10:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-01 12:11:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-08-01 12:12:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-01 12:13:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-01 12:14:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-08-01 12:15:00,1.6738,1.6742,1.6738,1.6741,136300000.0
2006-08-01 12:16:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-01 12:17:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-08-01 12:18:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-08-01 12:19:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-08-01 12:20:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2006-08-01 12:21:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-01 12:22:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-08-01 12:23:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2006-08-01 12:24:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-08-01 12:25:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-08-01 12:26:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-08-01 12:27:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2006-08-01 12:28:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-01 12:29:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-08-01 12:30:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-01 12:31:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2006-08-01 12:32:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-08-01 12:33:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-01 12:34:00,1.6754,1.6754,1.6751,1.6754,136300000.0
2006-08-01 12:35:00,1.6752,1.6752,1.6746,1.6747,136300000.0
2006-08-01 12:36:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2006-08-01 12:37:00,1.6754,1.6754,1.6749,1.6749,136300000.0
2006-08-01 12:38:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-08-01 12:39:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2006-08-01 12:40:00,1.6752,1.6752,1.6744,1.6744,136300000.0
2006-08-01 12:41:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2006-08-01 12:42:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2006-08-01 12:43:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-01 12:44:00,1.6753,1.6755,1.6751,1.6754,136300000.0
2006-08-01 12:45:00,1.6758,1.6761,1.6753,1.6754,136300000.0
2006-08-01 12:46:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-08-01 12:47:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2006-08-01 12:48:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-08-01 12:49:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-08-01 12:50:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2006-08-01 12:51:00,1.6761,1.6763,1.676,1.6762,136300000.0
2006-08-01 12:52:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2006-08-01 12:53:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-08-01 12:54:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-08-01 12:55:00,1.6764,1.6765,1.6761,1.6765,136300000.0
2006-08-01 12:56:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-01 12:57:00,1.6769,1.6769,1.6764,1.6765,136300000.0
2006-08-01 12:58:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-08-01 12:59:00,1.6766,1.6775,1.6766,1.6775,136300000.0
2006-08-01 13:00:00,1.6774,1.6774,1.6769,1.6769,136300000.0
2006-08-01 13:01:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-01 13:02:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-08-01 13:03:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-08-01 13:04:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-01 13:05:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-08-01 13:06:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-01 13:07:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-08-01 13:08:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-08-01 13:09:00,1.676,1.676,1.6754,1.6754,136300000.0
2006-08-01 13:10:00,1.6752,1.6754,1.6749,1.6752,136300000.0
2006-08-01 13:11:00,1.6756,1.6756,1.6751,1.6751,136300000.0
2006-08-01 13:12:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-01 13:13:00,1.6753,1.6755,1.6749,1.6752,136300000.0
2006-08-01 13:14:00,1.6751,1.6754,1.6751,1.6751,136300000.0
2006-08-01 13:15:00,1.6755,1.6758,1.6755,1.6757,136300000.0
2006-08-01 13:16:00,1.6756,1.676,1.6756,1.6759,136300000.0
2006-08-01 13:17:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-01 13:18:00,1.6762,1.6765,1.6762,1.6763,136300000.0
2006-08-01 13:19:00,1.6762,1.6762,1.6759,1.676,136300000.0
2006-08-01 13:20:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-01 13:21:00,1.6759,1.6763,1.6755,1.6762,136300000.0
2006-08-01 13:22:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-08-01 13:23:00,1.676,1.6763,1.676,1.6762,136300000.0
2006-08-01 13:24:00,1.6763,1.6763,1.676,1.6762,136300000.0
2006-08-01 13:25:00,1.676,1.6763,1.676,1.6762,136300000.0
2006-08-01 13:26:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-01 13:27:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-08-01 13:28:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-01 13:29:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2006-08-01 13:30:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-08-01 13:31:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-01 13:32:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-08-01 13:33:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-01 13:34:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-01 13:35:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-01 13:36:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-01 13:37:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2006-08-01 13:38:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-01 13:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-01 13:40:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2006-08-01 13:41:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2006-08-01 13:42:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-08-01 13:43:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-08-01 13:44:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-01 13:45:00,1.6772,1.6772,1.6766,1.6766,136300000.0
2006-08-01 13:46:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-08-01 13:47:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-08-01 13:48:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-01 13:49:00,1.6773,1.6773,1.6768,1.6769,136300000.0
2006-08-01 13:50:00,1.6768,1.6769,1.6764,1.6764,136300000.0
2006-08-01 13:52:00,1.6767,1.6771,1.6766,1.677,136300000.0
2006-08-01 13:53:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-08-01 13:54:00,1.6772,1.6773,1.6769,1.6769,136300000.0
2006-08-01 13:55:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-08-01 13:56:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-08-01 13:57:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-08-01 13:58:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-01 13:59:00,1.6772,1.6772,1.6764,1.6764,136300000.0
2006-08-01 14:00:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-01 14:01:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-08-01 14:02:00,1.6763,1.6763,1.6759,1.676,136300000.0
2006-08-01 14:03:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-01 14:04:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-08-01 14:05:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2006-08-01 14:06:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-08-01 14:07:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-08-01 14:08:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-08-01 14:09:00,1.675,1.675,1.6746,1.6746,136300000.0
2006-08-01 14:10:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-01 14:11:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-01 14:12:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-08-01 14:13:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-08-01 14:14:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2006-08-01 14:15:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-08-01 14:16:00,1.6749,1.675,1.6745,1.6748,136300000.0
2006-08-01 14:17:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-08-01 14:18:00,1.6744,1.6744,1.674,1.674,136300000.0
2006-08-01 14:19:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-08-01 14:20:00,1.674,1.674,1.6734,1.6736,136300000.0
2006-08-01 14:21:00,1.6739,1.6742,1.6739,1.674,136300000.0
2006-08-01 14:22:00,1.6741,1.6747,1.6741,1.6746,136300000.0
2006-08-01 14:23:00,1.6747,1.6747,1.6741,1.6741,136300000.0
2006-08-01 14:24:00,1.6742,1.6745,1.6741,1.6744,136300000.0
2006-08-01 14:25:00,1.6747,1.6747,1.6742,1.6746,136300000.0
2006-08-01 14:26:00,1.6747,1.6749,1.6745,1.6749,136300000.0
2006-08-01 14:27:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-08-01 14:28:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-08-01 14:29:00,1.6756,1.6756,1.675,1.6754,136300000.0
2006-08-01 14:30:00,1.6753,1.6762,1.6753,1.6762,136300000.0
2006-08-01 14:31:00,1.6764,1.6764,1.6755,1.6762,136300000.0
2006-08-01 14:32:00,1.6761,1.6761,1.6754,1.6758,136300000.0
2006-08-01 14:33:00,1.6759,1.6759,1.6749,1.675,136300000.0
2006-08-01 14:34:00,1.6751,1.6756,1.6751,1.6756,136300000.0
2006-08-01 14:35:00,1.6757,1.6757,1.6751,1.6753,136300000.0
2006-08-01 14:36:00,1.6754,1.6755,1.6749,1.6749,136300000.0
2006-08-01 14:37:00,1.6753,1.6754,1.6741,1.6741,136300000.0
2006-08-01 14:38:00,1.674,1.6744,1.6739,1.6743,136300000.0
2006-08-01 14:39:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-08-01 14:40:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-01 14:41:00,1.6743,1.6749,1.6742,1.6743,136300000.0
2006-08-01 14:42:00,1.6742,1.6745,1.674,1.6741,136300000.0
2006-08-01 14:43:00,1.6742,1.6756,1.6742,1.6754,136300000.0
2006-08-01 14:44:00,1.6755,1.6755,1.6751,1.6754,136300000.0
2006-08-01 14:45:00,1.6755,1.6764,1.6755,1.6761,136300000.0
2006-08-01 14:46:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-01 14:47:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-01 14:48:00,1.6763,1.6763,1.6748,1.675,136300000.0
2006-08-01 14:49:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-08-01 14:50:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-08-01 14:51:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-08-01 14:52:00,1.6749,1.6749,1.6745,1.6748,136300000.0
2006-08-01 14:53:00,1.675,1.675,1.675,1.675,136300000.0
2006-08-01 14:54:00,1.6751,1.6751,1.6747,1.6747,136300000.0
2006-08-01 14:55:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2006-08-01 14:56:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-08-01 14:57:00,1.6744,1.6745,1.6741,1.6742,136300000.0
2006-08-01 14:58:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-08-01 14:59:00,1.6743,1.6746,1.6741,1.6746,136300000.0
2006-08-01 15:00:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-08-01 15:01:00,1.6742,1.6751,1.6742,1.6751,136300000.0
2006-08-01 15:02:00,1.675,1.6755,1.675,1.6754,136300000.0
2006-08-01 15:03:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-08-01 15:04:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-08-01 15:05:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2006-08-01 15:06:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-08-01 15:07:00,1.6754,1.6754,1.6749,1.6749,136300000.0
2006-08-01 15:08:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-08-01 15:09:00,1.6749,1.675,1.6747,1.6748,136300000.0
2006-08-01 15:10:00,1.675,1.6751,1.6749,1.675,136300000.0
2006-08-01 15:11:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-08-01 15:12:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-01 15:13:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2006-08-01 15:14:00,1.6746,1.675,1.6746,1.6746,136300000.0
2006-08-01 15:15:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-08-01 15:16:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-08-01 15:17:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-08-01 15:18:00,1.675,1.6751,1.6748,1.675,136300000.0
2006-08-01 15:19:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-08-01 15:20:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-08-01 15:21:00,1.6753,1.6753,1.6748,1.6749,136300000.0
2006-08-01 15:22:00,1.6755,1.6755,1.675,1.675,136300000.0
2006-08-01 15:23:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-08-01 15:24:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-01 15:25:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-01 15:26:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-08-01 15:27:00,1.6757,1.6759,1.6755,1.6755,136300000.0
2006-08-01 15:28:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-01 15:29:00,1.6758,1.6759,1.6753,1.6754,136300000.0
2006-08-01 15:30:00,1.6755,1.6759,1.6755,1.6758,136300000.0
2006-08-01 15:31:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-08-01 15:32:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-01 15:33:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-08-01 15:34:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-08-01 15:35:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2006-08-01 15:36:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-01 15:37:00,1.675,1.6755,1.6749,1.6751,136300000.0
2006-08-01 15:38:00,1.6749,1.6749,1.6737,1.6739,136300000.0
2006-08-01 15:39:00,1.6738,1.6741,1.6734,1.674,136300000.0
2006-08-01 15:40:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-08-01 15:41:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-01 15:42:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-08-01 15:43:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-08-01 15:44:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2006-08-01 15:45:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-08-01 15:46:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2006-08-01 15:47:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-08-01 15:48:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-01 15:49:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-01 15:50:00,1.6742,1.6742,1.6739,1.6742,136300000.0
2006-08-01 15:51:00,1.6744,1.6746,1.6743,1.6743,136300000.0
2006-08-01 15:52:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-01 15:53:00,1.6745,1.6748,1.6744,1.6746,136300000.0
2006-08-01 15:54:00,1.6752,1.6752,1.6742,1.6742,136300000.0
2006-08-01 15:55:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-08-01 15:56:00,1.6742,1.6743,1.6738,1.6739,136300000.0
2006-08-01 15:57:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-08-01 15:58:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-08-01 15:59:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-08-01 16:00:00,1.6732,1.6734,1.6721,1.6729,136300000.0
2006-08-01 16:01:00,1.6728,1.6736,1.6726,1.6731,136300000.0
2006-08-01 16:02:00,1.6734,1.674,1.6733,1.6737,136300000.0
2006-08-01 16:03:00,1.6736,1.6738,1.6734,1.6738,136300000.0
2006-08-01 16:04:00,1.6737,1.6737,1.6731,1.6734,136300000.0
2006-08-01 16:05:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-08-01 16:06:00,1.6736,1.674,1.6735,1.6737,136300000.0
2006-08-01 16:07:00,1.6734,1.6737,1.6733,1.6734,136300000.0
2006-08-01 16:08:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-08-01 16:09:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-08-01 16:10:00,1.6738,1.674,1.6736,1.6736,136300000.0
2006-08-01 16:11:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2006-08-01 16:12:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-08-01 16:13:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-01 16:14:00,1.6735,1.674,1.6734,1.674,136300000.0
2006-08-01 16:15:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2006-08-01 16:16:00,1.6741,1.6741,1.6736,1.6736,136300000.0
2006-08-01 16:17:00,1.6735,1.6737,1.6733,1.6735,136300000.0
2006-08-01 16:18:00,1.6734,1.6734,1.6725,1.673,136300000.0
2006-08-01 16:19:00,1.6729,1.6731,1.6725,1.6727,136300000.0
2006-08-01 16:20:00,1.6728,1.6733,1.6723,1.6723,136300000.0
2006-08-01 16:21:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2006-08-01 16:22:00,1.6724,1.6729,1.6721,1.6725,136300000.0
2006-08-01 16:23:00,1.6726,1.6729,1.6722,1.6724,136300000.0
2006-08-01 16:24:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-08-01 16:25:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-08-01 16:26:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-08-01 16:27:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-08-01 16:28:00,1.6725,1.6728,1.6724,1.6726,136300000.0
2006-08-01 16:29:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-01 16:30:00,1.6729,1.6733,1.6728,1.6733,136300000.0
2006-08-01 16:31:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2006-08-01 16:32:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-08-01 16:33:00,1.6733,1.6734,1.673,1.6734,136300000.0
2006-08-01 16:34:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-08-01 16:35:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-08-01 16:36:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2006-08-01 16:37:00,1.6736,1.674,1.6736,1.6739,136300000.0
2006-08-01 16:38:00,1.6738,1.6739,1.6736,1.6739,136300000.0
2006-08-01 16:39:00,1.6742,1.6742,1.6735,1.6738,136300000.0
2006-08-01 16:40:00,1.6737,1.6741,1.6737,1.674,136300000.0
2006-08-01 16:41:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2006-08-01 16:42:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-08-01 16:43:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-01 16:44:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-01 16:45:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2006-08-01 16:46:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2006-08-01 16:47:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2006-08-01 16:48:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-01 16:49:00,1.6744,1.6744,1.6739,1.6741,136300000.0
2006-08-01 16:50:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-01 16:51:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-08-01 16:52:00,1.674,1.674,1.6733,1.6733,136300000.0
2006-08-01 16:53:00,1.6735,1.6736,1.6733,1.6735,136300000.0
2006-08-01 16:54:00,1.6736,1.6739,1.6732,1.6732,136300000.0
2006-08-01 16:55:00,1.6731,1.6732,1.6723,1.6724,136300000.0
2006-08-01 16:56:00,1.6725,1.6725,1.6718,1.6718,136300000.0
2006-08-01 16:57:00,1.6717,1.6722,1.6713,1.672,136300000.0
2006-08-01 16:58:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-01 16:59:00,1.6722,1.6723,1.6713,1.6714,136300000.0
2006-08-01 17:00:00,1.6713,1.6713,1.6708,1.6711,136300000.0
2006-08-01 17:01:00,1.6712,1.6717,1.6712,1.6715,136300000.0
2006-08-01 17:02:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2006-08-01 17:03:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2006-08-01 17:04:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-01 17:05:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2006-08-01 17:06:00,1.6715,1.6715,1.671,1.671,136300000.0
2006-08-01 17:07:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-08-01 17:08:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-08-01 17:09:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-08-01 17:10:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-08-01 17:11:00,1.6712,1.6715,1.6712,1.6713,136300000.0
2006-08-01 17:12:00,1.6714,1.6714,1.6709,1.671,136300000.0
2006-08-01 17:13:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-08-01 17:14:00,1.6708,1.6708,1.6704,1.6708,136300000.0
2006-08-01 17:15:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-08-01 17:16:00,1.6704,1.671,1.6704,1.671,136300000.0
2006-08-01 17:17:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-08-01 17:18:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-08-01 17:19:00,1.6711,1.6712,1.671,1.6712,136300000.0
2006-08-01 17:20:00,1.671,1.6712,1.6709,1.6712,136300000.0
2006-08-01 17:21:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-08-01 17:22:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-08-01 17:23:00,1.6717,1.6721,1.6716,1.6717,136300000.0
2006-08-01 17:24:00,1.6718,1.6719,1.6714,1.6714,136300000.0
2006-08-01 17:26:00,1.672,1.6721,1.6717,1.6717,136300000.0
2006-08-01 17:27:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2006-08-01 17:28:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-01 17:29:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-01 17:30:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-01 17:31:00,1.6722,1.6725,1.6719,1.6722,136300000.0
2006-08-01 17:32:00,1.6721,1.6721,1.6716,1.6718,136300000.0
2006-08-01 17:33:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-01 17:34:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2006-08-01 17:35:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-08-01 17:36:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-01 17:37:00,1.6722,1.6722,1.6718,1.6722,136300000.0
2006-08-01 17:38:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-01 17:39:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-08-01 17:40:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-08-01 17:41:00,1.6722,1.6729,1.6721,1.6729,136300000.0
2006-08-01 17:42:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-08-01 17:43:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-08-01 17:44:00,1.673,1.6732,1.6729,1.673,136300000.0
2006-08-01 17:45:00,1.6732,1.6732,1.6729,1.673,136300000.0
2006-08-01 17:46:00,1.6729,1.6732,1.6729,1.673,136300000.0
2006-08-01 17:47:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-08-01 17:48:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-08-01 17:49:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-01 17:50:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-08-01 17:51:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-08-01 17:52:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-08-01 17:53:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-08-01 17:54:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-08-01 17:55:00,1.6727,1.6732,1.6727,1.6732,136300000.0
2006-08-01 17:56:00,1.6733,1.6735,1.6732,1.6734,136300000.0
2006-08-01 17:57:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-08-01 17:58:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-08-01 17:59:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-01 18:00:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-01 18:01:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2006-08-01 18:02:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-08-01 18:03:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2006-08-01 18:04:00,1.6736,1.6743,1.6736,1.6742,136300000.0
2006-08-01 18:05:00,1.6741,1.6743,1.674,1.6741,136300000.0
2006-08-01 18:06:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-01 18:07:00,1.6742,1.6752,1.6742,1.6749,136300000.0
2006-08-01 18:08:00,1.6748,1.6749,1.6744,1.6744,136300000.0
2006-08-01 18:09:00,1.6752,1.6756,1.675,1.6756,136300000.0
2006-08-01 18:10:00,1.6755,1.6756,1.6753,1.6755,136300000.0
2006-08-01 18:11:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2006-08-01 18:12:00,1.6751,1.6757,1.6751,1.6755,136300000.0
2006-08-01 18:13:00,1.6753,1.6756,1.6753,1.6755,136300000.0
2006-08-01 18:14:00,1.676,1.6763,1.6754,1.6754,136300000.0
2006-08-01 18:15:00,1.6753,1.6759,1.6751,1.6755,136300000.0
2006-08-01 18:16:00,1.6756,1.676,1.6753,1.6754,136300000.0
2006-08-01 18:17:00,1.6753,1.6757,1.6751,1.6754,136300000.0
2006-08-01 18:18:00,1.6755,1.6756,1.675,1.6753,136300000.0
2006-08-01 18:19:00,1.6756,1.6759,1.6751,1.6752,136300000.0
2006-08-01 18:20:00,1.6751,1.6751,1.6741,1.6741,136300000.0
2006-08-01 18:21:00,1.674,1.6745,1.6735,1.6735,136300000.0
2006-08-01 18:22:00,1.6734,1.6738,1.6729,1.6732,136300000.0
2006-08-01 18:23:00,1.6731,1.6736,1.6731,1.6736,136300000.0
2006-08-01 18:24:00,1.6737,1.674,1.6736,1.6739,136300000.0
2006-08-01 18:25:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-08-01 18:26:00,1.6739,1.674,1.6735,1.6739,136300000.0
2006-08-01 18:27:00,1.6742,1.6743,1.6734,1.6737,136300000.0
2006-08-01 18:28:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-01 18:29:00,1.6738,1.674,1.6737,1.674,136300000.0
2006-08-01 18:30:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-08-01 18:31:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-01 18:32:00,1.6735,1.674,1.6734,1.6736,136300000.0
2006-08-01 18:33:00,1.6735,1.6741,1.6735,1.6737,136300000.0
2006-08-01 18:34:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-08-01 18:35:00,1.6739,1.6739,1.6731,1.6731,136300000.0
2006-08-01 18:36:00,1.673,1.6735,1.673,1.6734,136300000.0
2006-08-01 18:37:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2006-08-01 18:38:00,1.6736,1.6739,1.6735,1.6737,136300000.0
2006-08-01 18:39:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-08-01 18:40:00,1.6731,1.6732,1.6728,1.6731,136300000.0
2006-08-01 18:41:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-01 18:42:00,1.6733,1.6733,1.6728,1.673,136300000.0
2006-08-01 18:43:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2006-08-01 18:44:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-01 18:45:00,1.6735,1.6736,1.6733,1.6734,136300000.0
2006-08-01 18:46:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-08-01 18:47:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-08-01 18:48:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2006-08-01 18:49:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-01 18:50:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-08-01 18:51:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-08-01 18:52:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-01 18:53:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-08-01 18:54:00,1.6734,1.6736,1.6733,1.6736,136300000.0
2006-08-01 18:55:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-08-01 18:56:00,1.6738,1.6741,1.6737,1.674,136300000.0
2006-08-01 18:57:00,1.6739,1.6744,1.6739,1.6744,136300000.0
2006-08-01 18:58:00,1.6743,1.6744,1.6738,1.6738,136300000.0
2006-08-01 18:59:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-01 19:00:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-08-01 19:01:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2006-08-01 19:02:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-01 19:03:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-08-01 19:04:00,1.673,1.673,1.6728,1.673,136300000.0
2006-08-01 19:05:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2006-08-01 19:06:00,1.6729,1.6731,1.6728,1.673,136300000.0
2006-08-01 19:07:00,1.6729,1.6732,1.6729,1.673,136300000.0
2006-08-01 19:08:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-08-01 19:09:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-01 19:10:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-08-01 19:11:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-08-01 19:12:00,1.673,1.673,1.6724,1.6724,136300000.0
2006-08-01 19:13:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-08-01 19:14:00,1.6721,1.6728,1.6721,1.6726,136300000.0
2006-08-01 19:15:00,1.6725,1.6726,1.6723,1.6726,136300000.0
2006-08-01 19:16:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-08-01 19:17:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2006-08-01 19:18:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-08-01 19:19:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-08-01 19:20:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-08-01 19:21:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-01 19:22:00,1.6734,1.6736,1.6733,1.6733,136300000.0
2006-08-01 19:23:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-08-01 19:24:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-08-01 19:26:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-01 19:27:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2006-08-01 19:28:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2006-08-01 19:29:00,1.6727,1.673,1.6726,1.6729,136300000.0
2006-08-01 19:30:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-08-01 19:31:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-08-01 19:32:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-08-01 19:33:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-08-01 19:34:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-08-01 19:35:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2006-08-01 19:36:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2006-08-01 19:37:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-08-01 19:38:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2006-08-01 19:39:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-08-01 19:40:00,1.6728,1.6729,1.6724,1.6724,136300000.0
2006-08-01 19:41:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-08-01 19:42:00,1.6728,1.6728,1.6724,1.6726,136300000.0
2006-08-01 19:44:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-08-01 19:45:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-01 19:46:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-08-01 19:47:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-08-01 19:48:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-08-01 19:49:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-08-01 19:50:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-01 19:51:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-01 19:52:00,1.672,1.6722,1.6719,1.6722,136300000.0
2006-08-01 19:53:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-01 19:55:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-01 19:56:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-08-01 19:57:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-08-01 19:58:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-08-01 19:59:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-08-01 20:00:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-01 20:01:00,1.6727,1.6727,1.6723,1.6725,136300000.0
2006-08-01 20:02:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-08-01 20:03:00,1.6725,1.6727,1.6724,1.6724,136300000.0
2006-08-01 20:04:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-01 20:05:00,1.6725,1.6725,1.6719,1.672,136300000.0
2006-08-01 20:06:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-01 20:07:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-01 20:08:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-01 20:09:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-08-01 20:10:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2006-08-01 20:11:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-01 20:12:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-08-01 20:13:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-01 20:15:00,1.6724,1.6726,1.6723,1.6723,136300000.0
2006-08-01 20:16:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-08-01 20:17:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-08-01 20:18:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-08-01 20:19:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-08-01 20:20:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2006-08-01 20:21:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-01 20:22:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-08-01 20:23:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-01 20:24:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-08-01 20:25:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2006-08-01 20:26:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-01 20:27:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-08-01 20:28:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-01 20:29:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2006-08-01 20:30:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-08-01 20:31:00,1.6728,1.6728,1.6719,1.6721,136300000.0
2006-08-01 20:32:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-08-01 20:33:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-01 20:34:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-08-01 20:35:00,1.6722,1.6723,1.672,1.6721,136300000.0
2006-08-01 20:36:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-01 20:37:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-08-01 20:38:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-08-01 20:39:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-01 20:40:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-01 20:41:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-08-01 20:42:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-01 20:43:00,1.6723,1.6724,1.6721,1.6724,136300000.0
2006-08-01 20:44:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-01 20:45:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-08-01 20:46:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-08-01 20:47:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2006-08-01 20:49:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-01 20:50:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-01 20:51:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-01 20:52:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-08-01 20:53:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-01 20:54:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-01 20:55:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-01 20:56:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-01 20:57:00,1.6721,1.6721,1.6719,1.672,136300000.0
2006-08-01 20:58:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-01 20:59:00,1.6722,1.6723,1.672,1.672,136300000.0
2006-08-01 21:00:00,1.6721,1.6721,1.6717,1.6719,136300000.0
2006-08-01 21:01:00,1.672,1.6723,1.672,1.6723,136300000.0
2006-08-01 21:02:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-01 21:03:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-01 21:04:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-08-01 21:05:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-01 21:06:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2006-08-01 21:07:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-01 21:08:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-01 21:09:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2006-08-01 21:10:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-01 21:11:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-08-01 21:12:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-01 21:13:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-01 21:14:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2006-08-01 21:15:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-08-01 21:16:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-08-01 21:17:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-01 21:18:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2006-08-01 21:19:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-01 21:20:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-08-01 21:21:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-08-01 21:23:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-08-01 21:24:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-08-01 21:25:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-08-01 21:26:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-08-01 21:28:00,1.6733,1.6733,1.6729,1.673,136300000.0
2006-08-01 21:29:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-08-01 21:30:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-08-01 21:31:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2006-08-01 21:32:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-01 21:33:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-08-01 21:34:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-08-01 21:35:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-08-01 21:36:00,1.6736,1.6737,1.6733,1.6733,136300000.0
2006-08-01 21:37:00,1.6735,1.6735,1.673,1.673,136300000.0
2006-08-01 21:38:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-08-01 21:39:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-01 21:40:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-01 21:41:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-08-01 21:42:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-08-01 21:43:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-08-01 21:44:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-01 21:45:00,1.6743,1.6743,1.6738,1.6739,136300000.0
2006-08-01 21:46:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-08-01 21:47:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-01 21:48:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-01 21:50:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-08-01 21:51:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-01 21:52:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-01 21:53:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-08-01 21:54:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2006-08-01 21:55:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-01 21:56:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-08-01 21:57:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-01 21:58:00,1.6738,1.6742,1.6738,1.6741,136300000.0
2006-08-01 21:59:00,1.6743,1.6749,1.6743,1.6746,136300000.0
2006-08-01 22:00:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-01 22:01:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-01 22:02:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-08-01 22:03:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2006-08-01 22:04:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-08-01 22:05:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-08-01 22:06:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-01 22:07:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-08-01 22:08:00,1.6754,1.6755,1.6753,1.6755,136300000.0
2006-08-01 22:09:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2006-08-01 22:10:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-01 22:11:00,1.6757,1.6759,1.6756,1.6758,136300000.0
2006-08-01 22:12:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-01 22:13:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-08-01 22:14:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-08-01 22:15:00,1.6758,1.676,1.6757,1.676,136300000.0
2006-08-01 22:16:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2006-08-01 22:17:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-08-01 22:18:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-01 22:19:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-01 22:20:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-01 22:21:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-01 22:22:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-01 22:23:00,1.6756,1.6756,1.6752,1.6754,136300000.0
2006-08-01 22:24:00,1.6753,1.6757,1.6753,1.6757,136300000.0
2006-08-01 22:25:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-01 22:26:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2006-08-01 22:27:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-08-01 22:28:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-08-01 22:29:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-08-01 22:30:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-01 22:31:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-08-01 22:32:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-01 22:33:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-01 22:34:00,1.6746,1.6749,1.6744,1.6747,136300000.0
2006-08-01 22:35:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-08-01 22:36:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-08-01 22:37:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2006-08-01 22:38:00,1.675,1.6751,1.6747,1.675,136300000.0
2006-08-01 22:39:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-01 22:40:00,1.6753,1.6753,1.675,1.6752,136300000.0
2006-08-01 22:41:00,1.675,1.6754,1.6749,1.6753,136300000.0
2006-08-01 22:42:00,1.6751,1.6751,1.6745,1.6749,136300000.0
2006-08-01 22:43:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-08-01 22:44:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-01 22:45:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-01 22:46:00,1.6747,1.6748,1.6744,1.6746,136300000.0
2006-08-01 22:47:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-01 22:48:00,1.6744,1.6746,1.6743,1.6746,136300000.0
2006-08-01 22:49:00,1.6747,1.6748,1.6743,1.6743,136300000.0
2006-08-01 22:50:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-01 22:51:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-08-01 22:52:00,1.6743,1.6743,1.6738,1.6738,136300000.0
2006-08-01 22:53:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2006-08-01 22:54:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-08-01 22:55:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2006-08-01 22:56:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-08-01 22:57:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-08-01 22:58:00,1.6738,1.6739,1.6735,1.6739,136300000.0
2006-08-01 22:59:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-08-01 23:00:00,1.6738,1.674,1.6737,1.674,136300000.0
2006-08-01 23:01:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-08-01 23:02:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-08-01 23:03:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-01 23:04:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-01 23:05:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-01 23:06:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2006-08-01 23:07:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2006-08-01 23:08:00,1.6747,1.6747,1.6742,1.6742,136300000.0
2006-08-01 23:09:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-08-01 23:10:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-08-01 23:11:00,1.6744,1.6744,1.674,1.674,136300000.0
2006-08-01 23:12:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-08-01 23:13:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-08-01 23:14:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-01 23:15:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-01 23:16:00,1.6742,1.6742,1.674,1.6741,136300000.0
2006-08-01 23:17:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-01 23:18:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-08-01 23:19:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-01 23:20:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-08-01 23:21:00,1.674,1.674,1.6739,1.674,136300000.0
2006-08-01 23:22:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-01 23:23:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-01 23:24:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-01 23:25:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2006-08-01 23:26:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-01 23:27:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-08-01 23:28:00,1.6739,1.674,1.6738,1.674,136300000.0
2006-08-01 23:29:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-01 23:30:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2006-08-01 23:31:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2006-08-01 23:32:00,1.6735,1.6738,1.6735,1.6736,136300000.0
2006-08-01 23:33:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-08-01 23:35:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2006-08-01 23:36:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-01 23:37:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-01 23:38:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-01 23:39:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-08-01 23:43:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-08-01 23:44:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-01 23:45:00,1.6736,1.6739,1.6735,1.6737,136300000.0
2006-08-01 23:46:00,1.6739,1.6741,1.6736,1.6741,136300000.0
2006-08-01 23:48:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-01 23:49:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-08-01 23:50:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-08-01 23:51:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2006-08-01 23:52:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-01 23:53:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-08-01 23:54:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-08-01 23:55:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-08-01 23:56:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-01 23:57:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-08-01 23:58:00,1.6746,1.6747,1.6744,1.6744,136300000.0
2006-08-01 23:59:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2006-08-02 00:00:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2006-08-02 00:01:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-02 00:02:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-02 00:03:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-02 00:04:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-08-02 00:05:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-02 00:06:00,1.6746,1.6747,1.6744,1.6745,136300000.0
2006-08-02 00:07:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-08-02 00:08:00,1.6748,1.6748,1.6744,1.6746,136300000.0
2006-08-02 00:09:00,1.6748,1.6748,1.6743,1.6744,136300000.0
2006-08-02 00:10:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-08-02 00:11:00,1.6744,1.6746,1.6743,1.6746,136300000.0
2006-08-02 00:12:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-08-02 00:13:00,1.6753,1.6754,1.6746,1.6746,136300000.0
2006-08-02 00:14:00,1.6747,1.6748,1.6744,1.6744,136300000.0
2006-08-02 00:15:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2006-08-02 00:16:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-08-02 00:17:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-08-02 00:18:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-02 00:19:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-02 00:20:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-02 00:21:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-02 00:22:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-08-02 00:23:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-02 00:24:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-08-02 00:25:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-08-02 00:26:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2006-08-02 00:27:00,1.6737,1.674,1.6737,1.6739,136300000.0
2006-08-02 00:28:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-08-02 00:29:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-02 00:30:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-02 00:31:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-08-02 00:32:00,1.6738,1.674,1.6737,1.6738,136300000.0
2006-08-02 00:33:00,1.6737,1.6742,1.6737,1.6739,136300000.0
2006-08-02 00:34:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-08-02 00:35:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-02 00:36:00,1.6742,1.6746,1.6741,1.6741,136300000.0
2006-08-02 00:37:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-08-02 00:38:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-08-02 00:39:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-08-02 00:40:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-08-02 00:41:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-02 00:42:00,1.6746,1.6747,1.6743,1.6743,136300000.0
2006-08-02 00:43:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2006-08-02 00:44:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-08-02 00:45:00,1.6748,1.675,1.6747,1.6748,136300000.0
2006-08-02 00:46:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2006-08-02 00:47:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-02 00:48:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-08-02 00:49:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-02 00:50:00,1.675,1.6752,1.6749,1.6749,136300000.0
2006-08-02 00:51:00,1.6752,1.6752,1.6747,1.6749,136300000.0
2006-08-02 00:52:00,1.675,1.6753,1.675,1.675,136300000.0
2006-08-02 00:53:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-02 00:54:00,1.6748,1.6749,1.6745,1.6748,136300000.0
2006-08-02 00:55:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-02 00:56:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-02 00:57:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-08-02 00:58:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-08-02 00:59:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-08-02 01:01:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-02 01:02:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-02 01:03:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-02 01:04:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-02 01:05:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-08-02 01:06:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-08-02 01:07:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-08-02 01:08:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-08-02 01:09:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-08-02 01:10:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-02 01:11:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-02 01:12:00,1.6752,1.6756,1.6752,1.6755,136300000.0
2006-08-02 01:13:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-08-02 01:14:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-08-02 01:16:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-02 01:17:00,1.6755,1.6756,1.6753,1.6753,136300000.0
2006-08-02 01:18:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-08-02 01:19:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-02 01:20:00,1.6755,1.676,1.6755,1.6759,136300000.0
2006-08-02 01:21:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-08-02 01:22:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-02 01:23:00,1.6758,1.6758,1.6754,1.6754,136300000.0
2006-08-02 01:24:00,1.6756,1.6757,1.6752,1.6752,136300000.0
2006-08-02 01:25:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-08-02 01:26:00,1.6753,1.6753,1.6748,1.6749,136300000.0
2006-08-02 01:27:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-08-02 01:28:00,1.675,1.675,1.6744,1.6744,136300000.0
2006-08-02 01:29:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-02 01:30:00,1.6748,1.6781,1.6748,1.6772,136300000.0
2006-08-02 01:31:00,1.6765,1.6765,1.6737,1.6737,136300000.0
2006-08-02 01:32:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-02 01:33:00,1.6742,1.6743,1.6734,1.6735,136300000.0
2006-08-02 01:34:00,1.6734,1.6734,1.6718,1.6719,136300000.0
2006-08-02 01:35:00,1.6718,1.6718,1.6712,1.6713,136300000.0
2006-08-02 01:36:00,1.6714,1.6719,1.6712,1.6717,136300000.0
2006-08-02 01:37:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2006-08-02 01:38:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-08-02 01:39:00,1.6731,1.6737,1.6731,1.6735,136300000.0
2006-08-02 01:40:00,1.6736,1.6736,1.6731,1.6731,136300000.0
2006-08-02 01:41:00,1.6729,1.6729,1.6725,1.6728,136300000.0
2006-08-02 01:42:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2006-08-02 01:43:00,1.6727,1.6728,1.6726,1.6727,136300000.0
2006-08-02 01:44:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2006-08-02 01:45:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-02 01:46:00,1.673,1.673,1.6725,1.6725,136300000.0
2006-08-02 01:47:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-08-02 01:48:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-08-02 01:49:00,1.6723,1.6724,1.6721,1.6721,136300000.0
2006-08-02 01:50:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-02 01:51:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-08-02 01:52:00,1.6726,1.6726,1.6721,1.6722,136300000.0
2006-08-02 01:53:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-02 01:54:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-02 01:55:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2006-08-02 01:56:00,1.6717,1.6718,1.6715,1.6716,136300000.0
2006-08-02 01:57:00,1.6715,1.6718,1.6714,1.6718,136300000.0
2006-08-02 01:58:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-02 01:59:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-02 02:00:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-02 02:01:00,1.6721,1.6721,1.6716,1.6716,136300000.0
2006-08-02 02:02:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2006-08-02 02:03:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-02 02:04:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2006-08-02 02:06:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2006-08-02 02:07:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-02 02:08:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-02 02:09:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-08-02 02:10:00,1.6719,1.6719,1.6714,1.6715,136300000.0
2006-08-02 02:11:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-02 02:12:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-08-02 02:13:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-08-02 02:14:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-02 02:18:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-02 02:19:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-08-02 02:20:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-02 02:21:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-08-02 02:22:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-02 02:23:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-08-02 02:24:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-08-02 02:25:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-02 02:26:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-08-02 02:27:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2006-08-02 02:28:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-02 02:29:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2006-08-02 02:30:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-08-02 02:31:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-08-02 02:32:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-02 02:33:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-02 02:34:00,1.6717,1.672,1.6717,1.6719,136300000.0
2006-08-02 02:35:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-02 02:36:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-08-02 02:37:00,1.6715,1.6716,1.6712,1.6712,136300000.0
2006-08-02 02:38:00,1.6711,1.6711,1.6707,1.6709,136300000.0
2006-08-02 02:39:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-08-02 02:40:00,1.6713,1.6713,1.6711,1.6713,136300000.0
2006-08-02 02:41:00,1.6712,1.6714,1.6711,1.6714,136300000.0
2006-08-02 02:42:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-02 02:43:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-08-02 02:44:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-08-02 02:45:00,1.6714,1.6715,1.6712,1.6714,136300000.0
2006-08-02 02:46:00,1.6715,1.6716,1.6712,1.6712,136300000.0
2006-08-02 02:47:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-02 02:48:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-02 02:49:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-08-02 02:50:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-02 02:51:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-02 02:52:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-08-02 02:53:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-02 02:54:00,1.6711,1.6712,1.671,1.6712,136300000.0
2006-08-02 02:55:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-08-02 02:56:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-02 02:57:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-02 02:58:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-02 03:00:00,1.6714,1.6714,1.6709,1.6709,136300000.0
2006-08-02 03:01:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-08-02 03:02:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-02 03:03:00,1.6709,1.671,1.6706,1.6707,136300000.0
2006-08-02 03:04:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-02 03:05:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-08-02 03:06:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-02 03:07:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-08-02 03:08:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-08-02 03:09:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-02 03:10:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-08-02 03:11:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-08-02 03:12:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-08-02 03:13:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-02 03:14:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-08-02 03:15:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-08-02 03:16:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-08-02 03:17:00,1.6709,1.6713,1.6709,1.671,136300000.0
2006-08-02 03:18:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-08-02 03:19:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-08-02 03:21:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-02 03:22:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-02 03:23:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-02 03:24:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-08-02 03:25:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-08-02 03:26:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-02 03:27:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-08-02 03:28:00,1.6717,1.6717,1.6713,1.6713,136300000.0
2006-08-02 03:29:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-08-02 03:30:00,1.6716,1.6716,1.6693,1.6693,136300000.0
2006-08-02 03:31:00,1.6699,1.6705,1.6699,1.6705,136300000.0
2006-08-02 03:32:00,1.6703,1.6706,1.6703,1.6704,136300000.0
2006-08-02 03:33:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-02 03:34:00,1.6707,1.6708,1.6704,1.6705,136300000.0
2006-08-02 03:35:00,1.6704,1.6704,1.67,1.67,136300000.0
2006-08-02 03:36:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-08-02 03:37:00,1.67,1.67,1.6696,1.6696,136300000.0
2006-08-02 03:38:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-02 03:39:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-02 03:40:00,1.67,1.6701,1.67,1.67,136300000.0
2006-08-02 03:41:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-02 03:42:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-08-02 03:43:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-08-02 03:44:00,1.6699,1.6703,1.6699,1.6701,136300000.0
2006-08-02 03:45:00,1.6703,1.6703,1.67,1.6701,136300000.0
2006-08-02 03:46:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-08-02 03:47:00,1.67,1.6701,1.6696,1.6696,136300000.0
2006-08-02 03:48:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2006-08-02 03:49:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-08-02 03:50:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-08-02 03:51:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-08-02 03:52:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-08-02 03:53:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-08-02 03:54:00,1.6697,1.6697,1.6694,1.6696,136300000.0
2006-08-02 03:55:00,1.6695,1.6697,1.6694,1.6694,136300000.0
2006-08-02 03:56:00,1.6695,1.6699,1.6695,1.6699,136300000.0
2006-08-02 03:57:00,1.6698,1.67,1.6697,1.6698,136300000.0
2006-08-02 03:58:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-08-02 03:59:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-02 04:00:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-08-02 04:01:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-08-02 04:02:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-08-02 04:03:00,1.6693,1.6697,1.6692,1.6697,136300000.0
2006-08-02 04:04:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-08-02 04:05:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-08-02 04:06:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-08-02 04:07:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-08-02 04:08:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-02 04:09:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-08-02 04:10:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-08-02 04:11:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-08-02 04:12:00,1.6695,1.6697,1.6692,1.6692,136300000.0
2006-08-02 04:13:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2006-08-02 04:14:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-08-02 04:15:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-08-02 04:16:00,1.6692,1.6695,1.6692,1.6692,136300000.0
2006-08-02 04:17:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-08-02 04:18:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-02 04:19:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-08-02 04:20:00,1.6697,1.6699,1.6695,1.6696,136300000.0
2006-08-02 04:21:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-02 04:22:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-02 04:23:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-08-02 04:24:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-08-02 04:25:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-02 04:26:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-08-02 04:27:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-08-02 04:28:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-08-02 04:29:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-08-02 04:30:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2006-08-02 04:31:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-08-02 04:33:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-08-02 04:34:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2006-08-02 04:35:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-08-02 04:36:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-08-02 04:37:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-08-02 04:38:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-08-02 04:39:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-08-02 04:40:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-08-02 04:41:00,1.67,1.6701,1.67,1.67,136300000.0
2006-08-02 04:42:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-08-02 04:43:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-08-02 04:44:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-08-02 04:45:00,1.6701,1.6706,1.6701,1.6705,136300000.0
2006-08-02 04:46:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-02 04:47:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-08-02 04:48:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-08-02 04:49:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-08-02 04:50:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-02 04:51:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2006-08-02 04:52:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-02 04:53:00,1.6703,1.6703,1.67,1.67,136300000.0
2006-08-02 04:54:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-08-02 04:55:00,1.67,1.67,1.67,1.67,136300000.0
2006-08-02 04:56:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2006-08-02 04:57:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-02 04:58:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-02 04:59:00,1.6701,1.6701,1.6699,1.67,136300000.0
2006-08-02 05:00:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-02 05:01:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-08-02 05:02:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-02 05:03:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-08-02 05:04:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-02 05:05:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-08-02 05:06:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-08-02 05:07:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-08-02 05:08:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-08-02 05:09:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2006-08-02 05:10:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-08-02 05:11:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-02 05:12:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-02 05:13:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2006-08-02 05:14:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-08-02 05:15:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-08-02 05:16:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-08-02 05:17:00,1.6707,1.6711,1.6707,1.6709,136300000.0
2006-08-02 05:18:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-02 05:19:00,1.671,1.6711,1.6709,1.6711,136300000.0
2006-08-02 05:20:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-02 05:21:00,1.6711,1.6711,1.6705,1.6706,136300000.0
2006-08-02 05:22:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-08-02 05:23:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-08-02 05:24:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-08-02 05:25:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-02 05:26:00,1.6711,1.6712,1.671,1.6712,136300000.0
2006-08-02 05:27:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-02 05:28:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-02 05:29:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-08-02 05:30:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-02 05:32:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-02 05:33:00,1.6707,1.6709,1.6706,1.6708,136300000.0
2006-08-02 05:34:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-08-02 05:35:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-08-02 05:36:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2006-08-02 05:37:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-08-02 05:38:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-08-02 05:39:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-02 05:40:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-02 05:41:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-08-02 05:43:00,1.6712,1.6712,1.6708,1.671,136300000.0
2006-08-02 05:44:00,1.6708,1.6711,1.6708,1.6708,136300000.0
2006-08-02 05:45:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-08-02 05:46:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-08-02 05:47:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-02 05:48:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-08-02 05:49:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-02 05:50:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-02 05:51:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-02 05:52:00,1.6711,1.6713,1.671,1.6711,136300000.0
2006-08-02 05:53:00,1.671,1.6712,1.671,1.671,136300000.0
2006-08-02 05:54:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-08-02 05:55:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-02 05:56:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-08-02 05:57:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-02 05:59:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-02 06:00:00,1.6712,1.6713,1.671,1.6711,136300000.0
2006-08-02 06:01:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-08-02 06:02:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-02 06:03:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-02 06:04:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-02 06:05:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-02 06:06:00,1.671,1.671,1.6709,1.671,136300000.0
2006-08-02 06:07:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-08-02 06:08:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-08-02 06:09:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-08-02 06:10:00,1.6713,1.6713,1.6709,1.6713,136300000.0
2006-08-02 06:11:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-08-02 06:12:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-08-02 06:13:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-08-02 06:14:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-02 06:15:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2006-08-02 06:16:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2006-08-02 06:17:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-08-02 06:18:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-02 06:19:00,1.6705,1.6708,1.6704,1.6705,136300000.0
2006-08-02 06:21:00,1.6707,1.6707,1.6703,1.6703,136300000.0
2006-08-02 06:22:00,1.6701,1.6703,1.6701,1.6701,136300000.0
2006-08-02 06:23:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-08-02 06:24:00,1.6701,1.6705,1.6701,1.6703,136300000.0
2006-08-02 06:25:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-08-02 06:26:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-08-02 06:27:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-02 06:28:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-08-02 06:29:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2006-08-02 06:31:00,1.6704,1.6707,1.6702,1.6703,136300000.0
2006-08-02 06:33:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-08-02 06:34:00,1.67,1.6703,1.67,1.6702,136300000.0
2006-08-02 06:35:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-08-02 06:36:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-08-02 06:38:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2006-08-02 06:39:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-02 06:40:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-02 06:41:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-08-02 06:42:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-08-02 06:43:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-08-02 06:44:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-02 06:46:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-08-02 06:47:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-02 06:48:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-02 06:49:00,1.6705,1.6705,1.67,1.67,136300000.0
2006-08-02 06:50:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-08-02 06:51:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-02 06:52:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-02 06:53:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-02 06:54:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-08-02 06:55:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-02 06:56:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-08-02 06:57:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-08-02 06:58:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-08-02 06:59:00,1.6696,1.6699,1.6696,1.6696,136300000.0
2006-08-02 07:00:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-02 07:01:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-08-02 07:02:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2006-08-02 07:03:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-08-02 07:04:00,1.6699,1.6699,1.6695,1.6696,136300000.0
2006-08-02 07:05:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-02 07:06:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-08-02 07:07:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2006-08-02 07:08:00,1.6694,1.6698,1.6694,1.6697,136300000.0
2006-08-02 07:10:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-02 07:11:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-08-02 07:12:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-02 07:13:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-02 07:14:00,1.6702,1.6702,1.6699,1.67,136300000.0
2006-08-02 07:15:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-08-02 07:16:00,1.6701,1.6701,1.6698,1.67,136300000.0
2006-08-02 07:17:00,1.6699,1.67,1.6698,1.6698,136300000.0
2006-08-02 07:18:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-02 07:19:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-08-02 07:20:00,1.6701,1.6701,1.6698,1.67,136300000.0
2006-08-02 07:21:00,1.6698,1.6702,1.6698,1.6699,136300000.0
2006-08-02 07:22:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-02 07:23:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-08-02 07:24:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2006-08-02 07:25:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2006-08-02 07:26:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-02 07:27:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-02 07:29:00,1.6703,1.6703,1.67,1.6701,136300000.0
2006-08-02 07:30:00,1.67,1.67,1.67,1.67,136300000.0
2006-08-02 07:31:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-08-02 07:32:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-08-02 07:33:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-02 07:34:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-08-02 07:35:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-02 07:36:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-02 07:37:00,1.67,1.6703,1.67,1.6702,136300000.0
2006-08-02 07:38:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2006-08-02 07:39:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-02 07:40:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-02 07:41:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-08-02 07:42:00,1.6709,1.671,1.6708,1.671,136300000.0
2006-08-02 07:43:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2006-08-02 07:44:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-08-02 07:45:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2006-08-02 07:46:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-02 07:47:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2006-08-02 07:48:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-02 07:49:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-02 07:50:00,1.6699,1.6701,1.6699,1.67,136300000.0
2006-08-02 07:51:00,1.6699,1.6706,1.6699,1.6702,136300000.0
2006-08-02 07:52:00,1.6701,1.6706,1.6701,1.6703,136300000.0
2006-08-02 07:53:00,1.6704,1.6708,1.6703,1.6706,136300000.0
2006-08-02 07:54:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2006-08-02 07:55:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-08-02 07:56:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-02 07:57:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-02 07:58:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-02 07:59:00,1.6703,1.6705,1.6701,1.6703,136300000.0
2006-08-02 08:00:00,1.6704,1.6705,1.6702,1.6704,136300000.0
2006-08-02 08:01:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-08-02 08:02:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-08-02 08:03:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-08-02 08:04:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-08-02 08:05:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-02 08:06:00,1.6704,1.6704,1.6697,1.6698,136300000.0
2006-08-02 08:07:00,1.6697,1.6699,1.6695,1.6699,136300000.0
2006-08-02 08:08:00,1.6698,1.67,1.6697,1.6699,136300000.0
2006-08-02 08:09:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-08-02 08:10:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-02 08:11:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2006-08-02 08:12:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-08-02 08:13:00,1.6705,1.6706,1.6701,1.6701,136300000.0
2006-08-02 08:14:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-02 08:15:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-08-02 08:16:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-08-02 08:17:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-02 08:18:00,1.6702,1.6707,1.6702,1.6706,136300000.0
2006-08-02 08:19:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-02 08:20:00,1.6707,1.6707,1.6702,1.6703,136300000.0
2006-08-02 08:21:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-08-02 08:22:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-02 08:23:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-02 08:24:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-08-02 08:25:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2006-08-02 08:26:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-08-02 08:27:00,1.6701,1.6705,1.6701,1.6704,136300000.0
2006-08-02 08:28:00,1.6702,1.6703,1.67,1.6701,136300000.0
2006-08-02 08:29:00,1.67,1.67,1.6699,1.67,136300000.0
2006-08-02 08:30:00,1.6699,1.67,1.6695,1.6695,136300000.0
2006-08-02 08:31:00,1.6696,1.6699,1.6696,1.6697,136300000.0
2006-08-02 08:32:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-08-02 08:33:00,1.6697,1.6698,1.6694,1.6694,136300000.0
2006-08-02 08:34:00,1.6692,1.6692,1.6688,1.669,136300000.0
2006-08-02 08:35:00,1.6693,1.6694,1.6691,1.6694,136300000.0
2006-08-02 08:36:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2006-08-02 08:37:00,1.6696,1.6696,1.6688,1.6688,136300000.0
2006-08-02 08:38:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2006-08-02 08:39:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-08-02 08:40:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-08-02 08:41:00,1.6695,1.6695,1.669,1.669,136300000.0
2006-08-02 08:42:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-08-02 08:45:00,1.6695,1.6697,1.6693,1.6697,136300000.0
2006-08-02 08:46:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-08-02 08:48:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-02 08:49:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-08-02 08:50:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2006-08-02 08:51:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-08-02 08:52:00,1.6699,1.6704,1.6699,1.6702,136300000.0
2006-08-02 08:53:00,1.6701,1.6707,1.67,1.6706,136300000.0
2006-08-02 08:54:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-02 08:55:00,1.6708,1.6708,1.6705,1.6706,136300000.0
2006-08-02 08:56:00,1.6708,1.671,1.6707,1.671,136300000.0
2006-08-02 08:57:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-02 08:58:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-02 08:59:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-02 09:00:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2006-08-02 09:01:00,1.6706,1.6712,1.6706,1.6711,136300000.0
2006-08-02 09:02:00,1.671,1.6712,1.6708,1.6708,136300000.0
2006-08-02 09:03:00,1.6709,1.6711,1.6706,1.6706,136300000.0
2006-08-02 09:04:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-08-02 09:05:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-08-02 09:18:00,1.6713,1.6718,1.6713,1.6716,136300000.0
2006-08-02 09:19:00,1.6715,1.6716,1.6712,1.6713,136300000.0
2006-08-02 09:20:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2006-08-02 09:21:00,1.6713,1.6713,1.6709,1.6711,136300000.0
2006-08-02 09:25:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-02 09:26:00,1.6709,1.6715,1.6708,1.6715,136300000.0
2006-08-02 09:27:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-08-02 09:28:00,1.6712,1.6716,1.6712,1.6713,136300000.0
2006-08-02 09:29:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-08-02 09:30:00,1.6711,1.6712,1.6708,1.6708,136300000.0
2006-08-02 09:31:00,1.6707,1.6709,1.6705,1.6708,136300000.0
2006-08-02 09:32:00,1.671,1.6711,1.6707,1.6708,136300000.0
2006-08-02 09:33:00,1.6709,1.6711,1.6708,1.671,136300000.0
2006-08-02 09:34:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-02 09:35:00,1.671,1.671,1.6707,1.6707,136300000.0
2006-08-02 09:36:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-08-02 09:37:00,1.671,1.6711,1.6708,1.6711,136300000.0
2006-08-02 09:38:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-08-02 09:39:00,1.6713,1.6715,1.6712,1.6714,136300000.0
2006-08-02 09:40:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-08-02 09:41:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-08-02 09:42:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-02 09:44:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-08-02 09:45:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-02 09:46:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-08-02 09:47:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-02 09:48:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-02 09:49:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-02 09:50:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-08-02 09:51:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-08-02 09:52:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-08-02 09:53:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2006-08-02 09:54:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-08-02 09:55:00,1.6718,1.6722,1.6718,1.6721,136300000.0
2006-08-02 09:56:00,1.6722,1.6723,1.672,1.6723,136300000.0
2006-08-02 09:57:00,1.6722,1.6725,1.6721,1.6722,136300000.0
2006-08-02 09:58:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-02 09:59:00,1.6725,1.6725,1.672,1.6721,136300000.0
2006-08-02 10:00:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-08-02 10:01:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-02 10:02:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-02 10:03:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-02 10:04:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-02 10:05:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-08-02 10:06:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-02 10:07:00,1.6721,1.6723,1.672,1.6723,136300000.0
2006-08-02 10:08:00,1.6722,1.6731,1.6722,1.6727,136300000.0
2006-08-02 10:09:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-02 10:10:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-02 10:11:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-02 10:12:00,1.673,1.673,1.6726,1.6726,136300000.0
2006-08-02 10:13:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-08-02 10:14:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2006-08-02 10:15:00,1.6727,1.6728,1.6722,1.6722,136300000.0
2006-08-02 10:16:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-02 10:17:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-08-02 10:18:00,1.6719,1.672,1.6716,1.6717,136300000.0
2006-08-02 10:19:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-08-02 10:20:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-02 10:21:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-02 10:22:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-02 10:23:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-02 10:24:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2006-08-02 10:25:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-02 10:26:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-08-02 10:27:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-08-02 10:28:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-02 10:29:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-02 10:30:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-02 10:31:00,1.672,1.672,1.6715,1.6715,136300000.0
2006-08-02 10:32:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-08-02 10:33:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-02 10:34:00,1.672,1.672,1.6714,1.6715,136300000.0
2006-08-02 10:35:00,1.6716,1.6719,1.6715,1.6718,136300000.0
2006-08-02 10:36:00,1.6719,1.6722,1.6719,1.6721,136300000.0
2006-08-02 10:37:00,1.6725,1.6727,1.6723,1.6725,136300000.0
2006-08-02 10:38:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-08-02 10:39:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-02 10:40:00,1.6731,1.6735,1.6731,1.6734,136300000.0
2006-08-02 10:41:00,1.6738,1.6743,1.6733,1.6741,136300000.0
2006-08-02 10:42:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-02 10:43:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-08-02 10:44:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2006-08-02 10:45:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2006-08-02 10:46:00,1.674,1.674,1.6736,1.6738,136300000.0
2006-08-02 10:47:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-02 10:48:00,1.6735,1.6737,1.6733,1.6733,136300000.0
2006-08-02 10:49:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-08-02 10:50:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-08-02 10:51:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-02 10:52:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-02 10:53:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-08-02 10:54:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2006-08-02 10:55:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-08-02 10:56:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-08-02 10:57:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2006-08-02 10:58:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-08-02 10:59:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-08-02 11:00:00,1.673,1.6731,1.6728,1.6731,136300000.0
2006-08-02 11:01:00,1.673,1.6731,1.6727,1.6729,136300000.0
2006-08-02 11:02:00,1.673,1.6734,1.673,1.6732,136300000.0
2006-08-02 11:03:00,1.6733,1.6735,1.6731,1.6735,136300000.0
2006-08-02 11:04:00,1.6736,1.6741,1.6736,1.674,136300000.0
2006-08-02 11:05:00,1.6739,1.674,1.6736,1.6736,136300000.0
2006-08-02 11:06:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-02 11:07:00,1.6733,1.674,1.6733,1.6735,136300000.0
2006-08-02 11:08:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-08-02 11:09:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-02 11:10:00,1.6735,1.6736,1.6732,1.6733,136300000.0
2006-08-02 11:11:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-08-02 11:12:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-08-02 11:13:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-08-02 11:14:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-02 11:15:00,1.6732,1.6732,1.6727,1.6727,136300000.0
2006-08-02 11:16:00,1.6725,1.6725,1.672,1.672,136300000.0
2006-08-02 11:17:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-08-02 11:18:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-02 11:19:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-02 11:20:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-02 11:21:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-02 11:22:00,1.672,1.6725,1.6719,1.6725,136300000.0
2006-08-02 11:23:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2006-08-02 11:24:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-02 11:25:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-08-02 11:26:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-08-02 11:27:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-08-02 11:28:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-08-02 11:29:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-02 11:30:00,1.6727,1.6731,1.6726,1.6728,136300000.0
2006-08-02 11:31:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2006-08-02 11:32:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-08-02 11:33:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-02 11:34:00,1.672,1.6723,1.672,1.6721,136300000.0
2006-08-02 11:35:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-02 11:36:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2006-08-02 11:37:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-08-02 11:38:00,1.6723,1.6725,1.6722,1.6724,136300000.0
2006-08-02 11:39:00,1.6723,1.6723,1.6718,1.6719,136300000.0
2006-08-02 11:40:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-02 11:41:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-02 11:43:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-08-02 11:44:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-02 11:45:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-02 11:46:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-02 11:47:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-08-02 11:48:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-08-02 11:49:00,1.6723,1.6725,1.6721,1.6721,136300000.0
2006-08-02 11:50:00,1.6729,1.6729,1.6725,1.6727,136300000.0
2006-08-02 11:51:00,1.6728,1.673,1.6727,1.673,136300000.0
2006-08-02 11:52:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2006-08-02 11:53:00,1.673,1.673,1.6725,1.6725,136300000.0
2006-08-02 11:54:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-08-02 11:55:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2006-08-02 11:56:00,1.6723,1.6726,1.6723,1.6724,136300000.0
2006-08-02 11:57:00,1.6725,1.6729,1.6724,1.6727,136300000.0
2006-08-02 11:58:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-02 11:59:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2006-08-02 12:00:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-08-02 12:02:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-02 12:03:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-02 12:04:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-08-02 12:05:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-08-02 12:06:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-08-02 12:07:00,1.6725,1.6725,1.6718,1.6718,136300000.0
2006-08-02 12:08:00,1.6717,1.6717,1.6707,1.6707,136300000.0
2006-08-02 12:09:00,1.6708,1.6708,1.6705,1.6706,136300000.0
2006-08-02 12:10:00,1.6707,1.6709,1.6703,1.6709,136300000.0
2006-08-02 12:11:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-08-02 12:12:00,1.6706,1.6715,1.6706,1.6715,136300000.0
2006-08-02 12:13:00,1.6716,1.6716,1.6711,1.6711,136300000.0
2006-08-02 12:14:00,1.6712,1.6718,1.6712,1.6718,136300000.0
2006-08-02 12:15:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-02 12:16:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-02 12:17:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2006-08-02 12:18:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-02 12:19:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-02 12:20:00,1.6723,1.6723,1.6718,1.6719,136300000.0
2006-08-02 12:21:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-08-02 12:22:00,1.6721,1.6721,1.6717,1.672,136300000.0
2006-08-02 12:23:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-08-02 12:24:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-02 12:25:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-02 12:26:00,1.6723,1.6726,1.6721,1.6721,136300000.0
2006-08-02 12:27:00,1.6722,1.6723,1.672,1.672,136300000.0
2006-08-02 12:29:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-02 12:30:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-08-02 12:31:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-08-02 12:32:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-08-02 12:33:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-08-02 12:34:00,1.6717,1.672,1.6716,1.6718,136300000.0
2006-08-02 12:35:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-08-02 12:36:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-08-02 12:37:00,1.6718,1.6721,1.6718,1.6718,136300000.0
2006-08-02 12:38:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-08-02 12:39:00,1.6718,1.672,1.6716,1.6716,136300000.0
2006-08-02 12:40:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-08-02 12:41:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-02 12:42:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-08-02 12:43:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-02 12:44:00,1.6717,1.6722,1.6717,1.6717,136300000.0
2006-08-02 12:45:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-08-02 12:46:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-02 12:47:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-02 12:48:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-08-02 12:49:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-02 12:50:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-08-02 12:51:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2006-08-02 12:52:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-02 12:53:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2006-08-02 12:54:00,1.6714,1.6714,1.671,1.671,136300000.0
2006-08-02 12:55:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2006-08-02 12:56:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-02 12:57:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-08-02 12:58:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-02 12:59:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-02 13:00:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-02 13:01:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-08-02 13:02:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-08-02 13:03:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2006-08-02 13:04:00,1.6708,1.671,1.6708,1.6708,136300000.0
2006-08-02 13:05:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-02 13:06:00,1.6707,1.6707,1.6703,1.6703,136300000.0
2006-08-02 13:07:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-08-02 13:08:00,1.6701,1.6702,1.67,1.6702,136300000.0
2006-08-02 13:09:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-08-02 13:10:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-08-02 13:11:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-08-02 13:12:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-02 13:13:00,1.6705,1.6707,1.6703,1.6703,136300000.0
2006-08-02 13:14:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2006-08-02 13:15:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-08-02 13:16:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-02 13:17:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-08-02 13:18:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-08-02 13:19:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-08-02 13:20:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-08-02 13:21:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-02 13:22:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-08-02 13:23:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2006-08-02 13:24:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-08-02 13:25:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-08-02 13:26:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-08-02 13:27:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-08-02 13:28:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-02 13:29:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-02 13:30:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-08-02 13:31:00,1.6706,1.6708,1.6706,1.6706,136300000.0
2006-08-02 13:32:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-08-02 13:33:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-08-02 13:34:00,1.6709,1.6711,1.6709,1.671,136300000.0
2006-08-02 13:35:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-02 13:36:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-02 13:37:00,1.671,1.6711,1.6708,1.6711,136300000.0
2006-08-02 13:38:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-02 13:39:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-02 13:40:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2006-08-02 13:41:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-08-02 13:42:00,1.6707,1.6708,1.6705,1.6708,136300000.0
2006-08-02 13:43:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-02 13:44:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-02 13:45:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-02 13:46:00,1.6707,1.6708,1.6705,1.6705,136300000.0
2006-08-02 13:47:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2006-08-02 13:48:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2006-08-02 13:49:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-02 13:50:00,1.6706,1.6708,1.6706,1.6706,136300000.0
2006-08-02 13:51:00,1.6707,1.6709,1.6706,1.6709,136300000.0
2006-08-02 13:52:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-08-02 13:53:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-08-02 13:54:00,1.6712,1.6712,1.6708,1.6708,136300000.0
2006-08-02 13:55:00,1.6709,1.6709,1.6702,1.6703,136300000.0
2006-08-02 13:56:00,1.6704,1.6707,1.6704,1.6705,136300000.0
2006-08-02 13:57:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-08-02 13:58:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-08-02 13:59:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-02 14:00:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-08-02 14:01:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-08-02 14:02:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-02 14:03:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-08-02 14:04:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-08-02 14:05:00,1.6709,1.6709,1.6703,1.6704,136300000.0
2006-08-02 14:06:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-02 14:07:00,1.6707,1.6707,1.6703,1.6705,136300000.0
2006-08-02 14:08:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-08-02 14:09:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-08-02 14:10:00,1.6706,1.6706,1.6703,1.6705,136300000.0
2006-08-02 14:11:00,1.6704,1.6706,1.6703,1.6704,136300000.0
2006-08-02 14:12:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-08-02 14:13:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-08-02 14:14:00,1.6707,1.6709,1.6706,1.6708,136300000.0
2006-08-02 14:15:00,1.6709,1.6716,1.6706,1.6716,136300000.0
2006-08-02 14:16:00,1.6717,1.6719,1.6711,1.6711,136300000.0
2006-08-02 14:17:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-08-02 14:18:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-08-02 14:19:00,1.6717,1.6717,1.6714,1.6715,136300000.0
2006-08-02 14:20:00,1.6714,1.6715,1.6712,1.6714,136300000.0
2006-08-02 14:21:00,1.6715,1.6717,1.6713,1.6716,136300000.0
2006-08-02 14:22:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-02 14:23:00,1.6714,1.6714,1.6706,1.6708,136300000.0
2006-08-02 14:24:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-08-02 14:25:00,1.6707,1.6707,1.67,1.6704,136300000.0
2006-08-02 14:26:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2006-08-02 14:27:00,1.6703,1.6707,1.6703,1.6707,136300000.0
2006-08-02 14:28:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-08-02 14:29:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-08-02 14:30:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-08-02 14:31:00,1.6708,1.6709,1.6705,1.6708,136300000.0
2006-08-02 14:32:00,1.6709,1.671,1.6705,1.6706,136300000.0
2006-08-02 14:33:00,1.6707,1.6709,1.6706,1.6707,136300000.0
2006-08-02 14:34:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-02 14:35:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-08-02 14:36:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-08-02 14:37:00,1.6709,1.6711,1.6709,1.671,136300000.0
2006-08-02 14:38:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-08-02 14:39:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-02 14:40:00,1.671,1.671,1.6709,1.671,136300000.0
2006-08-02 14:41:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-02 14:42:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-02 14:43:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-02 14:44:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-02 14:45:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-02 14:46:00,1.671,1.6716,1.671,1.6715,136300000.0
2006-08-02 14:47:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-08-02 14:48:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-08-02 14:49:00,1.671,1.671,1.6709,1.671,136300000.0
2006-08-02 14:50:00,1.6712,1.6714,1.6711,1.6714,136300000.0
2006-08-02 14:51:00,1.6712,1.6714,1.671,1.671,136300000.0
2006-08-02 14:52:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2006-08-02 14:53:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-08-02 14:54:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-02 14:55:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-08-02 14:56:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-02 14:57:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-02 14:58:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-08-02 14:59:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-02 15:00:00,1.6718,1.672,1.6714,1.6717,136300000.0
2006-08-02 15:01:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-08-02 15:02:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2006-08-02 15:03:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2006-08-02 15:04:00,1.6717,1.6721,1.6715,1.6718,136300000.0
2006-08-02 15:05:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-02 15:06:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-02 15:07:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-08-02 15:08:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2006-08-02 15:09:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-08-02 15:10:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-02 15:11:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-02 15:12:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-08-02 15:13:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-02 15:14:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-02 15:15:00,1.6715,1.6719,1.6715,1.6715,136300000.0
2006-08-02 15:16:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-02 15:17:00,1.6711,1.6711,1.6704,1.6705,136300000.0
2006-08-02 15:18:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-08-02 15:19:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-08-02 15:20:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-08-02 15:21:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-02 15:22:00,1.6713,1.6718,1.6713,1.6718,136300000.0
2006-08-02 15:23:00,1.6719,1.6721,1.6718,1.6719,136300000.0
2006-08-02 15:24:00,1.6721,1.6723,1.6719,1.6723,136300000.0
2006-08-02 15:25:00,1.6722,1.6726,1.6722,1.6724,136300000.0
2006-08-02 15:26:00,1.6723,1.6723,1.6719,1.6722,136300000.0
2006-08-02 15:27:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-08-02 15:28:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-02 15:29:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-02 15:30:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-02 15:31:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-02 15:32:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-02 15:33:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-02 15:34:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-02 15:35:00,1.6716,1.6718,1.6715,1.6715,136300000.0
2006-08-02 15:36:00,1.6716,1.6718,1.6715,1.6717,136300000.0
2006-08-02 15:37:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-02 15:38:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-08-02 15:39:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-08-02 15:40:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-02 15:41:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2006-08-02 15:42:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-08-02 15:43:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-08-02 15:44:00,1.6711,1.6712,1.671,1.6712,136300000.0
2006-08-02 15:45:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-08-02 15:46:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-08-02 15:47:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-08-02 15:48:00,1.672,1.6722,1.6719,1.6719,136300000.0
2006-08-02 15:49:00,1.6721,1.6725,1.6721,1.6725,136300000.0
2006-08-02 15:50:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-02 15:51:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-08-02 15:52:00,1.6725,1.6725,1.6719,1.6719,136300000.0
2006-08-02 15:53:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2006-08-02 15:54:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-02 15:55:00,1.6717,1.6719,1.6716,1.6718,136300000.0
2006-08-02 15:56:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-08-02 15:57:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-08-02 15:58:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-02 15:59:00,1.6718,1.6721,1.6717,1.6721,136300000.0
2006-08-02 16:00:00,1.672,1.672,1.6715,1.6718,136300000.0
2006-08-02 16:01:00,1.6719,1.6721,1.6718,1.6721,136300000.0
2006-08-02 16:02:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-02 16:03:00,1.6718,1.672,1.6716,1.672,136300000.0
2006-08-02 16:04:00,1.6719,1.6721,1.6718,1.672,136300000.0
2006-08-02 16:05:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-08-02 16:06:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-02 16:07:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-08-02 16:08:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2006-08-02 16:09:00,1.6725,1.6727,1.6724,1.6724,136300000.0
2006-08-02 16:10:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2006-08-02 16:11:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2006-08-02 16:12:00,1.6724,1.6726,1.6722,1.6726,136300000.0
2006-08-02 16:13:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2006-08-02 16:14:00,1.6723,1.6724,1.6719,1.6721,136300000.0
2006-08-02 16:15:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-08-02 16:16:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-02 16:17:00,1.6724,1.6728,1.6723,1.6727,136300000.0
2006-08-02 16:18:00,1.6728,1.6728,1.6723,1.6723,136300000.0
2006-08-02 16:19:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2006-08-02 16:20:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-02 16:21:00,1.6722,1.6723,1.6719,1.6719,136300000.0
2006-08-02 16:22:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-02 16:23:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-02 16:24:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-08-02 16:26:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-08-02 16:27:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-08-02 16:28:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-02 16:29:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-08-02 16:30:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-08-02 16:31:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-02 16:32:00,1.6743,1.6743,1.6739,1.674,136300000.0
2006-08-02 16:33:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-02 16:34:00,1.6744,1.675,1.6743,1.675,136300000.0
2006-08-02 16:35:00,1.6751,1.6755,1.675,1.6753,136300000.0
2006-08-02 16:36:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-08-02 16:37:00,1.6749,1.6752,1.6749,1.6751,136300000.0
2006-08-02 16:38:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-08-02 16:39:00,1.6751,1.6753,1.6749,1.6749,136300000.0
2006-08-02 16:40:00,1.6748,1.675,1.6748,1.6748,136300000.0
2006-08-02 16:41:00,1.675,1.675,1.6749,1.675,136300000.0
2006-08-02 16:42:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-08-02 16:43:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-08-02 16:44:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2006-08-02 16:45:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2006-08-02 16:46:00,1.6744,1.6744,1.6737,1.6737,136300000.0
2006-08-02 16:47:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-08-02 16:48:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2006-08-02 16:49:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-02 16:50:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-08-02 16:51:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-08-02 16:52:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-08-02 16:53:00,1.673,1.6731,1.673,1.673,136300000.0
2006-08-02 16:54:00,1.6732,1.6732,1.6727,1.6727,136300000.0
2006-08-02 16:55:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-08-02 16:56:00,1.673,1.673,1.673,1.673,136300000.0
2006-08-02 16:57:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2006-08-02 16:58:00,1.673,1.673,1.6726,1.673,136300000.0
2006-08-02 16:59:00,1.6731,1.6735,1.6731,1.6735,136300000.0
2006-08-02 17:00:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2006-08-02 17:01:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-08-02 17:02:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-08-02 17:03:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-08-02 17:04:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-08-02 17:05:00,1.6722,1.6723,1.6718,1.6721,136300000.0
2006-08-02 17:06:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-02 17:07:00,1.6719,1.6722,1.6715,1.6722,136300000.0
2006-08-02 17:08:00,1.6721,1.6721,1.6716,1.6716,136300000.0
2006-08-02 17:09:00,1.6717,1.6719,1.6715,1.6715,136300000.0
2006-08-02 17:10:00,1.6719,1.672,1.6718,1.672,136300000.0
2006-08-02 17:11:00,1.6721,1.6722,1.6718,1.6719,136300000.0
2006-08-02 17:12:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-08-02 17:13:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-02 17:14:00,1.672,1.6726,1.672,1.6726,136300000.0
2006-08-02 17:15:00,1.6727,1.6743,1.6727,1.6741,136300000.0
2006-08-02 17:16:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-08-02 17:17:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-02 17:18:00,1.674,1.674,1.6737,1.674,136300000.0
2006-08-02 17:19:00,1.6741,1.6741,1.6737,1.6739,136300000.0
2006-08-02 17:20:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-08-02 17:21:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-02 17:22:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-08-02 17:23:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-02 17:24:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2006-08-02 17:25:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-02 17:26:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-08-02 17:27:00,1.6739,1.6741,1.6738,1.6739,136300000.0
2006-08-02 17:28:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-02 17:29:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-02 17:31:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-08-02 17:32:00,1.6741,1.6746,1.6741,1.6744,136300000.0
2006-08-02 17:33:00,1.6745,1.675,1.6745,1.6747,136300000.0
2006-08-02 17:34:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-02 17:35:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2006-08-02 17:36:00,1.6743,1.6748,1.6743,1.6748,136300000.0
2006-08-02 17:37:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-08-02 17:38:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2006-08-02 17:39:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-02 17:40:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-08-02 17:41:00,1.675,1.6754,1.675,1.6753,136300000.0
2006-08-02 17:42:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-08-02 17:43:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-08-02 17:44:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-08-02 17:45:00,1.6748,1.675,1.6747,1.6747,136300000.0
2006-08-02 17:46:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-02 17:47:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-02 17:48:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-02 17:49:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-08-02 17:50:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-08-02 17:51:00,1.6746,1.6748,1.6745,1.6745,136300000.0
2006-08-02 17:52:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-08-02 17:53:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-02 17:54:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-08-02 17:55:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-08-02 17:57:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-08-02 17:58:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-02 17:59:00,1.6751,1.6751,1.6746,1.6746,136300000.0
2006-08-02 18:00:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-02 18:01:00,1.6748,1.6748,1.6742,1.6742,136300000.0
2006-08-02 18:02:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-08-02 18:03:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-08-02 18:04:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-02 18:05:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-02 18:06:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-02 18:07:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2006-08-02 18:08:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-08-02 18:09:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-08-02 18:10:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-08-02 18:11:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-08-02 18:12:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-02 18:13:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-02 18:14:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-02 18:15:00,1.6738,1.6739,1.6735,1.6735,136300000.0
2006-08-02 18:16:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-08-02 18:17:00,1.6742,1.6742,1.6738,1.674,136300000.0
2006-08-02 18:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-02 18:20:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-02 18:21:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-02 18:22:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-08-02 18:23:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-02 18:24:00,1.6733,1.6733,1.673,1.6732,136300000.0
2006-08-02 18:25:00,1.6728,1.6728,1.6723,1.6727,136300000.0
2006-08-02 18:26:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2006-08-02 18:27:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-08-02 18:28:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-08-02 18:29:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-08-02 18:30:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-08-02 18:31:00,1.6734,1.6734,1.6727,1.6729,136300000.0
2006-08-02 18:33:00,1.6728,1.6733,1.6728,1.6731,136300000.0
2006-08-02 18:34:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-08-02 18:35:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-08-02 18:36:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-02 18:37:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-02 18:38:00,1.6738,1.6738,1.6733,1.6734,136300000.0
2006-08-02 18:39:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-08-02 18:40:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-08-02 18:41:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-08-02 18:42:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-02 18:43:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-02 18:45:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-02 18:46:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-02 18:47:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-08-02 18:48:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-02 18:49:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-02 18:50:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-08-02 18:51:00,1.6735,1.674,1.6735,1.6736,136300000.0
2006-08-02 18:52:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-08-02 18:53:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-02 18:54:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-08-02 18:55:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-08-02 18:56:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-02 18:57:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-02 18:58:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-08-02 18:59:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-08-02 19:00:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-08-02 19:01:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-02 19:02:00,1.6737,1.6743,1.6737,1.6743,136300000.0
2006-08-02 19:03:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-02 19:04:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-08-02 19:05:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-02 19:06:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2006-08-02 19:07:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-02 19:08:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-08-02 19:09:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-08-02 19:10:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-08-02 19:11:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-08-02 19:12:00,1.6743,1.6745,1.6742,1.6744,136300000.0
2006-08-02 19:13:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-08-02 19:14:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-08-02 19:16:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-08-02 19:17:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-02 19:19:00,1.6742,1.6742,1.6739,1.674,136300000.0
2006-08-02 19:20:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-08-02 19:21:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-08-02 19:22:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-02 19:23:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-02 19:24:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-02 19:25:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-02 19:26:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-02 19:27:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-02 19:29:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-08-02 19:30:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-02 19:31:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-02 19:32:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-02 19:33:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-02 19:34:00,1.674,1.6743,1.6739,1.6743,136300000.0
2006-08-02 19:35:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-02 19:36:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-02 19:37:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-02 19:38:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2006-08-02 19:39:00,1.6749,1.6749,1.6744,1.6745,136300000.0
2006-08-02 19:40:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-02 19:41:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-02 19:42:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-08-02 19:43:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-08-02 19:44:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-02 19:45:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-02 19:46:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-02 19:47:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2006-08-02 19:48:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-08-02 19:49:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-02 19:50:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-08-02 19:52:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2006-08-02 19:53:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-02 19:54:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-02 19:55:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-08-02 19:56:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-08-02 19:57:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-08-02 19:58:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-02 19:59:00,1.675,1.675,1.675,1.675,136300000.0
2006-08-02 20:00:00,1.6746,1.675,1.6746,1.6749,136300000.0
2006-08-02 20:01:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-08-02 20:02:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-02 20:03:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-08-02 20:04:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-02 20:05:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2006-08-02 20:06:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-08-02 20:07:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-02 20:08:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-02 20:09:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-08-02 20:10:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-08-02 20:11:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-08-02 20:12:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-08-02 20:13:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-02 20:14:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-02 20:15:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2006-08-02 20:16:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-02 20:17:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-02 20:18:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-02 20:20:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-08-02 20:21:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-02 20:22:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-02 20:24:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-08-02 20:25:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-08-02 20:26:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-08-02 20:27:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-02 20:28:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-02 20:29:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-08-02 20:30:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-08-02 20:31:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-02 20:32:00,1.6741,1.6743,1.674,1.6743,136300000.0
2006-08-02 20:33:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-08-02 20:34:00,1.674,1.6744,1.674,1.6742,136300000.0
2006-08-02 20:35:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-08-02 20:36:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-02 20:37:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-08-02 20:38:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-08-02 20:39:00,1.6746,1.6747,1.6743,1.6746,136300000.0
2006-08-02 20:40:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-02 20:41:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-02 20:42:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-02 20:43:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-08-02 20:45:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-02 20:46:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-08-02 20:47:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2006-08-02 20:48:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-02 20:49:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-02 20:50:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-02 20:51:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-08-02 20:52:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-02 20:53:00,1.675,1.675,1.675,1.675,136300000.0
2006-08-02 20:54:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-08-02 20:55:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-02 20:56:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-08-02 20:57:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-08-02 20:58:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-02 20:59:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-08-02 21:00:00,1.6755,1.6755,1.6749,1.675,136300000.0
2006-08-02 21:01:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-08-02 21:02:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-08-02 21:03:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-08-02 21:04:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-02 21:05:00,1.675,1.675,1.6748,1.675,136300000.0
2006-08-02 21:06:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-08-02 21:07:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-02 21:08:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-08-02 21:09:00,1.675,1.675,1.675,1.675,136300000.0
2006-08-02 21:10:00,1.6755,1.6755,1.675,1.6752,136300000.0
2006-08-02 21:11:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-02 21:12:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-02 21:13:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-02 21:14:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-02 21:15:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-02 21:16:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-08-02 21:17:00,1.6746,1.675,1.6746,1.6748,136300000.0
2006-08-02 21:18:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-02 21:19:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-02 21:21:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-08-02 21:22:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-02 21:23:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-08-02 21:24:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-02 21:25:00,1.6745,1.6745,1.674,1.674,136300000.0
2006-08-02 21:26:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2006-08-02 21:27:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-02 21:28:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-02 21:29:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-08-02 21:30:00,1.6738,1.674,1.6737,1.6738,136300000.0
2006-08-02 21:31:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-08-02 21:32:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-02 21:33:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2006-08-02 21:34:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-02 21:35:00,1.6734,1.6734,1.6731,1.6733,136300000.0
2006-08-02 21:36:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-08-02 21:37:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-02 21:39:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-08-02 21:40:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-02 21:41:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-08-02 21:42:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-08-02 21:43:00,1.672,1.6723,1.6719,1.6722,136300000.0
2006-08-02 21:44:00,1.6719,1.6722,1.6719,1.6721,136300000.0
2006-08-02 21:45:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-08-02 21:46:00,1.6718,1.6724,1.6718,1.672,136300000.0
2006-08-02 21:47:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-02 21:48:00,1.6722,1.6722,1.6719,1.672,136300000.0
2006-08-02 21:49:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-02 21:50:00,1.6719,1.6721,1.6718,1.672,136300000.0
2006-08-02 21:51:00,1.6717,1.672,1.6717,1.6719,136300000.0
2006-08-02 21:52:00,1.6718,1.6721,1.6718,1.672,136300000.0
2006-08-02 21:53:00,1.6719,1.672,1.6717,1.6718,136300000.0
2006-08-02 21:54:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-08-02 21:55:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-02 21:56:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-08-02 21:57:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-08-02 21:58:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-02 21:59:00,1.6722,1.6727,1.6722,1.6727,136300000.0
2006-08-02 22:00:00,1.6728,1.6735,1.6728,1.6735,136300000.0
2006-08-02 22:01:00,1.6739,1.6739,1.6733,1.6734,136300000.0
2006-08-02 22:02:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-02 22:03:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-08-02 22:04:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-02 22:06:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-02 22:07:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-08-02 22:08:00,1.6732,1.6733,1.673,1.6733,136300000.0
2006-08-02 22:09:00,1.6732,1.6732,1.6726,1.6726,136300000.0
2006-08-02 22:10:00,1.6729,1.6729,1.6723,1.6725,136300000.0
2006-08-02 22:11:00,1.6726,1.673,1.6725,1.6725,136300000.0
2006-08-02 22:12:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-02 22:13:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-08-02 22:14:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-08-02 22:15:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-08-02 22:16:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-08-02 22:17:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-08-02 22:18:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-08-02 22:19:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-02 22:20:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-08-02 22:21:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-02 22:22:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-08-02 22:23:00,1.6724,1.6726,1.6723,1.6726,136300000.0
2006-08-02 22:24:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-08-02 22:25:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-08-02 22:26:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-08-02 22:27:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-08-02 22:28:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-08-02 22:29:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-02 22:30:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-08-02 22:31:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2006-08-02 22:32:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2006-08-02 22:33:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2006-08-02 22:34:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-08-02 22:35:00,1.6728,1.6729,1.6725,1.6725,136300000.0
2006-08-02 22:36:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2006-08-02 22:37:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2006-08-02 22:38:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-02 22:39:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2006-08-02 22:41:00,1.6727,1.6729,1.6726,1.6726,136300000.0
2006-08-02 22:42:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-08-02 22:43:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-02 22:44:00,1.6727,1.673,1.6726,1.6727,136300000.0
2006-08-02 22:45:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-02 22:46:00,1.6725,1.6729,1.6725,1.6728,136300000.0
2006-08-02 22:47:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-02 22:48:00,1.673,1.6732,1.6728,1.6731,136300000.0
2006-08-02 22:49:00,1.673,1.673,1.673,1.673,136300000.0
2006-08-02 22:50:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-02 22:51:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-08-02 22:52:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-08-02 22:53:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-08-02 22:54:00,1.673,1.6733,1.673,1.6731,136300000.0
2006-08-02 22:55:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-08-02 22:56:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-08-02 22:57:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-08-02 22:58:00,1.6737,1.6739,1.6736,1.6738,136300000.0
2006-08-02 22:59:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-08-02 23:00:00,1.6737,1.674,1.6736,1.6738,136300000.0
2006-08-02 23:01:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-08-02 23:02:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-08-02 23:03:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2006-08-02 23:04:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-02 23:05:00,1.6732,1.6732,1.6723,1.6729,136300000.0
2006-08-02 23:06:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-08-02 23:07:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-08-02 23:08:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-08-02 23:09:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-02 23:10:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-02 23:11:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-08-02 23:12:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-08-02 23:13:00,1.6731,1.6731,1.6724,1.6724,136300000.0
2006-08-02 23:14:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-08-02 23:16:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2006-08-02 23:18:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-08-02 23:19:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-02 23:20:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2006-08-02 23:21:00,1.6724,1.6727,1.6723,1.6723,136300000.0
2006-08-02 23:22:00,1.6728,1.6731,1.6726,1.6728,136300000.0
2006-08-02 23:23:00,1.6732,1.6733,1.673,1.673,136300000.0
2006-08-02 23:24:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-08-02 23:25:00,1.6726,1.6732,1.6726,1.6732,136300000.0
2006-08-02 23:26:00,1.6729,1.6734,1.6729,1.6733,136300000.0
2006-08-02 23:27:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-08-02 23:28:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-02 23:29:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-08-02 23:30:00,1.673,1.673,1.673,1.673,136300000.0
2006-08-02 23:31:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-08-02 23:32:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-08-02 23:33:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-08-02 23:34:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-02 23:35:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-08-02 23:36:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-02 23:37:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-08-02 23:38:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-02 23:39:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-02 23:40:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-08-02 23:41:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-08-02 23:42:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-08-02 23:43:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-02 23:44:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-02 23:45:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-08-02 23:46:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-02 23:48:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-02 23:49:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2006-08-02 23:50:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-08-02 23:52:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2006-08-02 23:53:00,1.6727,1.6727,1.6723,1.6725,136300000.0
2006-08-02 23:54:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-02 23:55:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2006-08-02 23:56:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-02 23:57:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-02 23:58:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2006-08-03 00:00:00,1.6726,1.6728,1.6724,1.6724,136300000.0
2006-08-03 00:01:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-08-03 00:02:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-03 00:03:00,1.6725,1.6725,1.6719,1.6719,136300000.0
2006-08-03 00:04:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-03 00:05:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-03 00:06:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-03 00:07:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-03 00:08:00,1.6726,1.6726,1.6722,1.6723,136300000.0
2006-08-03 00:09:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-03 00:10:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-03 00:11:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-03 00:12:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-03 00:13:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2006-08-03 00:17:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-03 00:22:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-08-03 00:31:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-03 00:32:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-03 00:33:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-03 00:35:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-08-03 00:36:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2006-08-03 00:37:00,1.673,1.6734,1.673,1.6734,136300000.0
2006-08-03 00:38:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-08-03 00:39:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-03 00:40:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-08-03 00:41:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-08-03 00:42:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-03 00:43:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-08-03 00:44:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-03 00:45:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-08-03 00:46:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-03 00:47:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-08-03 00:48:00,1.673,1.6731,1.6728,1.6731,136300000.0
2006-08-03 00:49:00,1.6732,1.6732,1.6729,1.673,136300000.0
2006-08-03 00:50:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-08-03 00:51:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-08-03 00:52:00,1.673,1.6731,1.673,1.673,136300000.0
2006-08-03 00:53:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-08-03 00:54:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-08-03 00:56:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-08-03 00:57:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-03 00:58:00,1.673,1.673,1.6729,1.673,136300000.0
2006-08-03 00:59:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-08-03 01:00:00,1.6733,1.6733,1.6728,1.6728,136300000.0
2006-08-03 01:01:00,1.6729,1.673,1.6726,1.6726,136300000.0
2006-08-03 01:03:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-03 01:04:00,1.6723,1.6723,1.672,1.6721,136300000.0
2006-08-03 01:05:00,1.6723,1.6726,1.6722,1.6724,136300000.0
2006-08-03 01:06:00,1.6723,1.6726,1.6721,1.6721,136300000.0
2006-08-03 01:07:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-03 01:08:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-03 01:09:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-03 01:10:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2006-08-03 01:11:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-08-03 01:12:00,1.6721,1.6724,1.6721,1.6721,136300000.0
2006-08-03 01:13:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2006-08-03 01:14:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-08-03 01:15:00,1.6717,1.6719,1.6716,1.6717,136300000.0
2006-08-03 01:16:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-08-03 01:18:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2006-08-03 01:19:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-08-03 01:20:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-08-03 01:21:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-08-03 01:22:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-03 01:23:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-03 01:24:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-08-03 01:26:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-03 01:27:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-03 01:28:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-03 01:30:00,1.6719,1.672,1.6716,1.672,136300000.0
2006-08-03 01:31:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-08-03 01:32:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-03 01:33:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-03 01:34:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-08-03 01:35:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-03 01:36:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-03 01:37:00,1.6724,1.6724,1.6718,1.6719,136300000.0
2006-08-03 01:38:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-08-03 01:39:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-03 01:40:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-03 01:41:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-08-03 01:42:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-08-03 01:43:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-03 01:44:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-03 01:45:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-03 01:46:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-03 01:47:00,1.6722,1.6723,1.672,1.672,136300000.0
2006-08-03 01:48:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-03 01:49:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-03 01:50:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-03 01:51:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-03 01:52:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-08-03 01:53:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-08-03 01:54:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2006-08-03 01:55:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-03 01:56:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-03 01:57:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-08-03 01:58:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-08-03 01:59:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-03 02:00:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2006-08-03 02:01:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2006-08-03 02:02:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-03 02:03:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-08-03 02:04:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2006-08-03 02:05:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-03 02:06:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-08-03 02:07:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2006-08-03 02:08:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-03 02:09:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-03 02:10:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-03 02:12:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-03 02:13:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-08-03 02:14:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-03 02:15:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-03 02:16:00,1.6718,1.6719,1.6714,1.6714,136300000.0
2006-08-03 02:17:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2006-08-03 02:18:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-03 02:19:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-03 02:20:00,1.6714,1.6715,1.6711,1.6712,136300000.0
2006-08-03 02:21:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2006-08-03 02:22:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2006-08-03 02:23:00,1.6712,1.6712,1.6697,1.6698,136300000.0
2006-08-03 02:24:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2006-08-03 02:25:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-03 02:26:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-03 02:27:00,1.6706,1.6706,1.6701,1.6702,136300000.0
2006-08-03 02:28:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2006-08-03 02:29:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-08-03 02:30:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-03 02:31:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2006-08-03 02:32:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-08-03 02:33:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-08-03 02:34:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-08-03 02:35:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-03 02:36:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2006-08-03 02:37:00,1.6702,1.6702,1.6692,1.6695,136300000.0
2006-08-03 02:38:00,1.67,1.6701,1.6698,1.6701,136300000.0
2006-08-03 02:39:00,1.67,1.67,1.67,1.67,136300000.0
2006-08-03 02:40:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-08-03 02:41:00,1.6701,1.6704,1.6701,1.6703,136300000.0
2006-08-03 02:42:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-03 02:43:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-08-03 02:44:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2006-08-03 02:45:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-08-03 02:46:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-08-03 02:47:00,1.67,1.6705,1.67,1.6705,136300000.0
2006-08-03 02:48:00,1.6701,1.6705,1.67,1.6705,136300000.0
2006-08-03 02:49:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-08-03 02:51:00,1.671,1.6711,1.6704,1.6704,136300000.0
2006-08-03 02:52:00,1.6703,1.6706,1.6703,1.6705,136300000.0
2006-08-03 02:53:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-08-03 02:54:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-03 02:55:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-08-03 02:56:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-08-03 02:57:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2006-08-03 02:58:00,1.6704,1.6707,1.6703,1.6707,136300000.0
2006-08-03 02:59:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2006-08-03 03:00:00,1.6709,1.671,1.6707,1.6709,136300000.0
2006-08-03 03:01:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-03 03:02:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-08-03 03:04:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-08-03 03:05:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-03 03:06:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-03 03:07:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-03 03:08:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-08-03 03:09:00,1.671,1.6711,1.6708,1.6709,136300000.0
2006-08-03 03:10:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-03 03:11:00,1.6707,1.6707,1.6699,1.67,136300000.0
2006-08-03 03:12:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-08-03 03:13:00,1.67,1.6701,1.6699,1.67,136300000.0
2006-08-03 03:14:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-08-03 03:15:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-08-03 03:16:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-08-03 03:17:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-08-03 03:18:00,1.6694,1.6694,1.669,1.669,136300000.0
2006-08-03 03:19:00,1.6693,1.6696,1.6692,1.6695,136300000.0
2006-08-03 03:20:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-03 03:21:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-03 03:22:00,1.6699,1.67,1.6697,1.6697,136300000.0
2006-08-03 03:23:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-08-03 03:24:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-08-03 03:25:00,1.6697,1.6697,1.6693,1.6696,136300000.0
2006-08-03 03:26:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-08-03 03:27:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-08-03 03:28:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-08-03 03:29:00,1.6696,1.6698,1.6694,1.6698,136300000.0
2006-08-03 03:30:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-08-03 03:31:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-08-03 03:32:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-08-03 03:33:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2006-08-03 03:34:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-08-03 03:35:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2006-08-03 03:36:00,1.6694,1.6697,1.6693,1.6696,136300000.0
2006-08-03 03:37:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-08-03 03:38:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-08-03 03:39:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-08-03 03:40:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-08-03 03:41:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2006-08-03 03:42:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-08-03 03:43:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-08-03 03:44:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-08-03 03:45:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2006-08-03 03:46:00,1.6697,1.6697,1.6692,1.6692,136300000.0
2006-08-03 03:47:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2006-08-03 03:48:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-08-03 03:49:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-08-03 03:50:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-08-03 03:51:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-03 03:52:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-08-03 03:53:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-03 03:54:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-08-03 03:55:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-08-03 03:56:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2006-08-03 03:58:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-03 03:59:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-08-03 04:00:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-08-03 04:01:00,1.6698,1.67,1.6698,1.6698,136300000.0
2006-08-03 04:02:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-03 04:03:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-03 04:04:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2006-08-03 04:05:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-08-03 04:06:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2006-08-03 04:07:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-08-03 04:08:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2006-08-03 04:09:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2006-08-03 04:10:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-08-03 04:11:00,1.6701,1.6701,1.6697,1.6699,136300000.0
2006-08-03 04:12:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-08-03 04:13:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-08-03 04:14:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2006-08-03 04:15:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-08-03 04:16:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-03 04:17:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-08-03 04:18:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-08-03 04:19:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-08-03 04:20:00,1.67,1.67,1.67,1.67,136300000.0
2006-08-03 04:21:00,1.6697,1.6702,1.6697,1.6701,136300000.0
2006-08-03 04:22:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-03 04:23:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-08-03 04:24:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-08-03 04:25:00,1.6695,1.6697,1.6691,1.6692,136300000.0
2006-08-03 04:26:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-08-03 04:27:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-08-03 04:28:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-08-03 04:29:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-08-03 04:31:00,1.6689,1.669,1.6687,1.6689,136300000.0
2006-08-03 04:33:00,1.6691,1.6691,1.669,1.6691,136300000.0
2006-08-03 04:34:00,1.6692,1.6692,1.669,1.6692,136300000.0
2006-08-03 04:35:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-08-03 04:36:00,1.6689,1.6691,1.6689,1.669,136300000.0
2006-08-03 04:37:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-08-03 04:38:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2006-08-03 04:39:00,1.6695,1.6695,1.6691,1.6694,136300000.0
2006-08-03 04:40:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-08-03 04:41:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2006-08-03 04:42:00,1.6695,1.6695,1.669,1.669,136300000.0
2006-08-03 04:43:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-08-03 04:44:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-08-03 04:45:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2006-08-03 04:46:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2006-08-03 04:48:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2006-08-03 04:49:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-08-03 04:50:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2006-08-03 04:51:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-08-03 04:52:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-08-03 04:54:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-03 04:55:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2006-08-03 04:56:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-08-03 04:57:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2006-08-03 04:58:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-08-03 04:59:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-03 05:00:00,1.67,1.67,1.6696,1.6696,136300000.0
2006-08-03 05:01:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-08-03 05:02:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-08-03 05:03:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-08-03 05:04:00,1.6696,1.6697,1.6694,1.6695,136300000.0
2006-08-03 05:05:00,1.6692,1.6694,1.6691,1.6694,136300000.0
2006-08-03 05:06:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-08-03 05:07:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-08-03 05:08:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-03 05:09:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-08-03 05:10:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-08-03 05:11:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-08-03 05:12:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-03 05:13:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-03 05:14:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-08-03 05:15:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2006-08-03 05:16:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-08-03 05:17:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-08-03 05:18:00,1.6695,1.6696,1.6693,1.6694,136300000.0
2006-08-03 05:19:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2006-08-03 05:20:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-08-03 05:21:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-08-03 05:22:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-08-03 05:23:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2006-08-03 05:24:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-08-03 05:25:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-08-03 05:26:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-08-03 05:27:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-08-03 05:28:00,1.67,1.6701,1.6697,1.6697,136300000.0
2006-08-03 05:29:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-08-03 05:30:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-08-03 05:31:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-08-03 05:32:00,1.67,1.6701,1.67,1.67,136300000.0
2006-08-03 05:33:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-08-03 05:34:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-08-03 05:35:00,1.67,1.6701,1.6698,1.6699,136300000.0
2006-08-03 05:36:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-08-03 05:37:00,1.6696,1.67,1.6696,1.6698,136300000.0
2006-08-03 05:38:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-08-03 05:39:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2006-08-03 05:40:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-08-03 05:41:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-03 05:42:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-08-03 05:43:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-08-03 05:44:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-08-03 05:45:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-08-03 05:46:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-03 05:47:00,1.6699,1.6701,1.6699,1.67,136300000.0
2006-08-03 05:48:00,1.6699,1.6702,1.6699,1.67,136300000.0
2006-08-03 05:49:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-08-03 05:50:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-03 05:51:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-03 05:52:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-08-03 05:53:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-08-03 05:54:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-03 05:55:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-08-03 05:56:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2006-08-03 05:57:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-03 05:58:00,1.6703,1.6704,1.6701,1.6702,136300000.0
2006-08-03 06:00:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2006-08-03 06:01:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-08-03 06:02:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2006-08-03 06:03:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2006-08-03 06:04:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-03 06:05:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-03 06:06:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-08-03 06:07:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-03 06:08:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-08-03 06:09:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2006-08-03 06:10:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2006-08-03 06:11:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-08-03 06:12:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-08-03 06:13:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-03 06:14:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-08-03 06:15:00,1.6708,1.6708,1.6704,1.6705,136300000.0
2006-08-03 06:16:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-03 06:17:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2006-08-03 06:18:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-03 06:19:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-08-03 06:20:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-08-03 06:21:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-08-03 06:22:00,1.6701,1.6705,1.6701,1.6701,136300000.0
2006-08-03 06:23:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-03 06:24:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-03 06:25:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-08-03 06:26:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-03 06:27:00,1.6698,1.6705,1.6698,1.6702,136300000.0
2006-08-03 06:28:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-03 06:29:00,1.67,1.6707,1.67,1.6706,136300000.0
2006-08-03 06:30:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-08-03 06:31:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-03 06:32:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2006-08-03 06:33:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-08-03 06:34:00,1.6706,1.671,1.6703,1.671,136300000.0
2006-08-03 06:35:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2006-08-03 06:36:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-08-03 06:37:00,1.671,1.671,1.6704,1.6704,136300000.0
2006-08-03 06:38:00,1.671,1.671,1.6706,1.6707,136300000.0
2006-08-03 06:39:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-03 06:40:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-08-03 06:41:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-08-03 06:42:00,1.6704,1.6706,1.6703,1.6703,136300000.0
2006-08-03 06:43:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-08-03 06:44:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-08-03 06:45:00,1.6703,1.6708,1.6702,1.6708,136300000.0
2006-08-03 06:46:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-08-03 06:47:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2006-08-03 06:48:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-08-03 06:49:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-03 06:50:00,1.6705,1.6705,1.6699,1.6703,136300000.0
2006-08-03 06:51:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-03 06:52:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-08-03 06:53:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-08-03 06:54:00,1.67,1.6703,1.67,1.6701,136300000.0
2006-08-03 06:55:00,1.67,1.67,1.6696,1.6698,136300000.0
2006-08-03 06:56:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-08-03 06:57:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2006-08-03 06:58:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-08-03 06:59:00,1.6699,1.6701,1.6699,1.67,136300000.0
2006-08-03 07:00:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-08-03 07:01:00,1.6698,1.6701,1.6696,1.6696,136300000.0
2006-08-03 07:02:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-08-03 07:03:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-08-03 07:04:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-08-03 07:05:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-08-03 07:06:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-08-03 07:07:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-08-03 07:08:00,1.6693,1.6696,1.6693,1.6694,136300000.0
2006-08-03 07:09:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-08-03 07:10:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-03 07:11:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-08-03 07:12:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-08-03 07:13:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-08-03 07:14:00,1.6692,1.6692,1.669,1.6691,136300000.0
2006-08-03 07:15:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-08-03 07:16:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-08-03 07:17:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-03 07:18:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-08-03 07:19:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-08-03 07:20:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-08-03 07:21:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-08-03 07:22:00,1.669,1.6693,1.669,1.6691,136300000.0
2006-08-03 07:23:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-08-03 07:24:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-08-03 07:25:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2006-08-03 07:26:00,1.6696,1.6699,1.6696,1.6697,136300000.0
2006-08-03 07:27:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-08-03 07:28:00,1.6696,1.6697,1.6694,1.6696,136300000.0
2006-08-03 07:29:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-08-03 07:31:00,1.6696,1.6697,1.6692,1.6693,136300000.0
2006-08-03 07:32:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-08-03 07:33:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2006-08-03 07:34:00,1.6694,1.6697,1.6694,1.6695,136300000.0
2006-08-03 07:35:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2006-08-03 07:36:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-08-03 07:37:00,1.6697,1.6697,1.6691,1.6691,136300000.0
2006-08-03 07:38:00,1.6697,1.6697,1.6693,1.6696,136300000.0
2006-08-03 07:39:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2006-08-03 07:40:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-08-03 07:41:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-08-03 07:42:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-08-03 07:43:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-08-03 07:44:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-08-03 07:45:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2006-08-03 07:46:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-08-03 07:47:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-08-03 07:48:00,1.6697,1.6697,1.6693,1.6696,136300000.0
2006-08-03 07:49:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-08-03 07:50:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-08-03 07:51:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-08-03 07:52:00,1.67,1.67,1.6697,1.6698,136300000.0
2006-08-03 07:53:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2006-08-03 07:54:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-03 07:55:00,1.6697,1.6699,1.6696,1.6696,136300000.0
2006-08-03 07:56:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-08-03 07:57:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-08-03 07:58:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-08-03 07:59:00,1.669,1.6693,1.6689,1.6692,136300000.0
2006-08-03 08:00:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2006-08-03 08:01:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2006-08-03 08:02:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-08-03 08:03:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2006-08-03 08:04:00,1.6693,1.6694,1.6689,1.6689,136300000.0
2006-08-03 08:05:00,1.669,1.6693,1.6688,1.6688,136300000.0
2006-08-03 08:06:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2006-08-03 08:07:00,1.6691,1.6693,1.669,1.6693,136300000.0
2006-08-03 08:08:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2006-08-03 08:09:00,1.6692,1.6692,1.6686,1.6688,136300000.0
2006-08-03 08:10:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-08-03 08:11:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-08-03 08:12:00,1.6691,1.6691,1.6685,1.6687,136300000.0
2006-08-03 08:13:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-08-03 08:14:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-08-03 08:15:00,1.6687,1.6692,1.6687,1.669,136300000.0
2006-08-03 08:16:00,1.6689,1.6689,1.6683,1.6688,136300000.0
2006-08-03 08:17:00,1.6687,1.669,1.6686,1.6689,136300000.0
2006-08-03 08:18:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-08-03 08:19:00,1.6688,1.669,1.6686,1.669,136300000.0
2006-08-03 08:20:00,1.6691,1.6692,1.6686,1.6686,136300000.0
2006-08-03 08:21:00,1.6689,1.6691,1.6689,1.669,136300000.0
2006-08-03 08:22:00,1.6689,1.669,1.6688,1.669,136300000.0
2006-08-03 08:23:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2006-08-03 08:24:00,1.669,1.6691,1.6689,1.669,136300000.0
2006-08-03 08:25:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-08-03 08:26:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2006-08-03 08:27:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2006-08-03 08:28:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-08-03 08:29:00,1.6692,1.6692,1.6687,1.6688,136300000.0
2006-08-03 08:30:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-08-03 08:31:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-08-03 08:32:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-08-03 08:33:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-08-03 08:34:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-08-03 08:35:00,1.6698,1.6701,1.6695,1.6695,136300000.0
2006-08-03 08:36:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-08-03 08:37:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-08-03 08:38:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-08-03 08:39:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-03 08:40:00,1.6698,1.67,1.6697,1.6697,136300000.0
2006-08-03 08:41:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-08-03 08:42:00,1.67,1.67,1.67,1.67,136300000.0
2006-08-03 08:43:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-08-03 08:44:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-08-03 08:45:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2006-08-03 08:46:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2006-08-03 08:47:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-08-03 08:48:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-08-03 08:49:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2006-08-03 08:50:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2006-08-03 08:51:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-08-03 08:52:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-03 08:53:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-03 08:54:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-03 08:55:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-08-03 08:56:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-08-03 08:57:00,1.67,1.67,1.6699,1.67,136300000.0
2006-08-03 08:58:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-03 08:59:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2006-08-03 09:00:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-08-03 09:01:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-08-03 09:02:00,1.6706,1.6706,1.6703,1.6706,136300000.0
2006-08-03 09:03:00,1.6705,1.6707,1.6704,1.6705,136300000.0
2006-08-03 09:04:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2006-08-03 09:05:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2006-08-03 09:06:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-03 09:07:00,1.671,1.671,1.6709,1.671,136300000.0
2006-08-03 09:08:00,1.6709,1.6712,1.6708,1.6711,136300000.0
2006-08-03 09:09:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-08-03 09:10:00,1.6715,1.6716,1.6713,1.6714,136300000.0
2006-08-03 09:11:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-03 09:12:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2006-08-03 09:13:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-08-03 09:14:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-03 09:15:00,1.6721,1.6721,1.6718,1.672,136300000.0
2006-08-03 09:16:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-03 09:17:00,1.6722,1.6728,1.6722,1.6728,136300000.0
2006-08-03 09:18:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-03 09:19:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-08-03 09:20:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-03 09:21:00,1.6723,1.6725,1.672,1.6724,136300000.0
2006-08-03 09:22:00,1.6725,1.6731,1.6725,1.6731,136300000.0
2006-08-03 09:23:00,1.6733,1.6739,1.6733,1.6739,136300000.0
2006-08-03 09:24:00,1.6741,1.6742,1.6739,1.6741,136300000.0
2006-08-03 09:25:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-03 09:26:00,1.674,1.6742,1.674,1.674,136300000.0
2006-08-03 09:27:00,1.6741,1.6743,1.674,1.674,136300000.0
2006-08-03 09:28:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-03 09:29:00,1.674,1.6741,1.6737,1.6739,136300000.0
2006-08-03 09:30:00,1.6738,1.674,1.6736,1.6736,136300000.0
2006-08-03 09:31:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-03 09:32:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-03 09:33:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2006-08-03 09:34:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2006-08-03 09:35:00,1.6732,1.6734,1.6731,1.6734,136300000.0
2006-08-03 09:36:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-08-03 09:37:00,1.6733,1.6737,1.6733,1.6737,136300000.0
2006-08-03 09:38:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-03 09:39:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-08-03 09:40:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-03 09:41:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-03 09:42:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-08-03 09:43:00,1.6744,1.6755,1.6742,1.675,136300000.0
2006-08-03 09:44:00,1.6756,1.6757,1.6748,1.6749,136300000.0
2006-08-03 09:45:00,1.6747,1.6749,1.6745,1.6747,136300000.0
2006-08-03 09:46:00,1.6746,1.6746,1.6742,1.6744,136300000.0
2006-08-03 09:47:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-08-03 09:48:00,1.6749,1.675,1.6747,1.675,136300000.0
2006-08-03 09:49:00,1.6751,1.6754,1.675,1.675,136300000.0
2006-08-03 09:50:00,1.6752,1.6758,1.675,1.6758,136300000.0
2006-08-03 09:51:00,1.6757,1.676,1.6756,1.6758,136300000.0
2006-08-03 09:52:00,1.6761,1.6762,1.6757,1.6758,136300000.0
2006-08-03 09:53:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-08-03 09:54:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-08-03 09:55:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-08-03 09:56:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-08-03 09:57:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-03 09:58:00,1.6758,1.676,1.6756,1.6757,136300000.0
2006-08-03 09:59:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-08-03 10:00:00,1.6759,1.676,1.6757,1.6758,136300000.0
2006-08-03 10:01:00,1.676,1.6762,1.6758,1.6762,136300000.0
2006-08-03 10:02:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2006-08-03 10:03:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2006-08-03 10:04:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-03 10:05:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-08-03 10:06:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-03 10:07:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-08-03 10:08:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-03 10:09:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-03 10:10:00,1.6762,1.6762,1.6757,1.6757,136300000.0
2006-08-03 10:11:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-03 10:12:00,1.676,1.676,1.6757,1.6758,136300000.0
2006-08-03 10:13:00,1.6757,1.676,1.6757,1.6759,136300000.0
2006-08-03 10:14:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-08-03 10:15:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-08-03 10:16:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-08-03 10:17:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-03 10:18:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-03 10:19:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-08-03 10:20:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-03 10:21:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-03 10:22:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-08-03 10:23:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-08-03 10:24:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-03 10:25:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-08-03 10:26:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-08-03 10:27:00,1.6758,1.6758,1.6754,1.6756,136300000.0
2006-08-03 10:28:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-08-03 10:29:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2006-08-03 10:30:00,1.6754,1.6758,1.6754,1.6757,136300000.0
2006-08-03 10:31:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2006-08-03 10:32:00,1.6754,1.6758,1.6754,1.6756,136300000.0
2006-08-03 10:33:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-03 10:34:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-08-03 10:35:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-08-03 10:36:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-03 10:37:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-08-03 10:38:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-03 10:39:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-08-03 10:40:00,1.6753,1.6755,1.6752,1.6754,136300000.0
2006-08-03 10:41:00,1.6755,1.6758,1.6753,1.6753,136300000.0
2006-08-03 10:42:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-08-03 10:43:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-03 10:44:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-08-03 10:45:00,1.6754,1.6756,1.6753,1.6755,136300000.0
2006-08-03 10:46:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-03 10:47:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-08-03 10:48:00,1.6757,1.676,1.6757,1.676,136300000.0
2006-08-03 10:49:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-08-03 10:50:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2006-08-03 10:51:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2006-08-03 10:52:00,1.6767,1.6772,1.6767,1.677,136300000.0
2006-08-03 10:53:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-03 10:54:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-08-03 10:55:00,1.6769,1.6771,1.6766,1.6769,136300000.0
2006-08-03 10:56:00,1.6773,1.6778,1.6772,1.6778,136300000.0
2006-08-03 10:57:00,1.678,1.6789,1.6779,1.6781,136300000.0
2006-08-03 10:58:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-08-03 10:59:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-03 11:00:00,1.6777,1.6777,1.6773,1.6774,136300000.0
2006-08-03 11:01:00,1.6775,1.6776,1.6772,1.6772,136300000.0
2006-08-03 11:02:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2006-08-03 11:03:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2006-08-03 11:04:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2006-08-03 11:05:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2006-08-03 11:06:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2006-08-03 11:07:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-08-03 11:08:00,1.6764,1.6769,1.6764,1.6769,136300000.0
2006-08-03 11:09:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2006-08-03 11:10:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-08-03 11:11:00,1.6768,1.677,1.6766,1.6768,136300000.0
2006-08-03 11:12:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-03 11:13:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-03 11:14:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-08-03 11:15:00,1.6763,1.6767,1.6763,1.6765,136300000.0
2006-08-03 11:16:00,1.6768,1.6771,1.6768,1.677,136300000.0
2006-08-03 11:17:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-08-03 11:18:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2006-08-03 11:19:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-03 11:20:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2006-08-03 11:21:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-08-03 11:22:00,1.6767,1.6769,1.6765,1.6768,136300000.0
2006-08-03 11:23:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-08-03 11:24:00,1.6769,1.677,1.6765,1.6765,136300000.0
2006-08-03 11:25:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-08-03 11:26:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-08-03 11:27:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2006-08-03 11:28:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-03 11:29:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-03 11:30:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-08-03 11:31:00,1.6762,1.6766,1.6762,1.6765,136300000.0
2006-08-03 11:32:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-03 11:33:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-03 11:34:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-08-03 11:35:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-08-03 11:36:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-08-03 11:37:00,1.6767,1.6768,1.676,1.6762,136300000.0
2006-08-03 11:38:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-08-03 11:39:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-03 11:40:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-03 11:41:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-08-03 11:42:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-08-03 11:43:00,1.6758,1.6761,1.6758,1.6759,136300000.0
2006-08-03 11:44:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2006-08-03 11:45:00,1.6755,1.6759,1.6755,1.6758,136300000.0
2006-08-03 11:46:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-03 11:47:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-03 11:48:00,1.6759,1.6761,1.6758,1.676,136300000.0
2006-08-03 11:49:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-08-03 11:50:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-03 11:51:00,1.6763,1.6765,1.6762,1.6764,136300000.0
2006-08-03 11:52:00,1.6765,1.6768,1.6764,1.6767,136300000.0
2006-08-03 11:53:00,1.6771,1.6772,1.6767,1.6767,136300000.0
2006-08-03 11:54:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2006-08-03 11:55:00,1.6769,1.6779,1.6767,1.6777,136300000.0
2006-08-03 11:56:00,1.6778,1.6778,1.6771,1.6771,136300000.0
2006-08-03 11:57:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-03 11:58:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-08-03 11:59:00,1.6774,1.6775,1.6771,1.6775,136300000.0
2006-08-03 12:00:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-08-03 12:01:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-08-03 12:02:00,1.678,1.6783,1.678,1.6782,136300000.0
2006-08-03 12:03:00,1.6786,1.6806,1.6786,1.6804,136300000.0
2006-08-03 12:04:00,1.6802,1.6805,1.6798,1.6801,136300000.0
2006-08-03 12:05:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-08-03 12:06:00,1.6795,1.6796,1.6792,1.6794,136300000.0
2006-08-03 12:07:00,1.6791,1.6792,1.6784,1.6784,136300000.0
2006-08-03 12:08:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-08-03 12:09:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-03 12:10:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-08-03 12:11:00,1.6789,1.6791,1.6786,1.6786,136300000.0
2006-08-03 12:12:00,1.6787,1.6792,1.6787,1.679,136300000.0
2006-08-03 12:13:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-08-03 12:14:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-08-03 12:15:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-03 12:16:00,1.6793,1.6797,1.6793,1.6796,136300000.0
2006-08-03 12:17:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-03 12:19:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-08-03 12:20:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2006-08-03 12:21:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-08-03 12:22:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-08-03 12:23:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-03 12:24:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-03 12:25:00,1.6794,1.6794,1.6788,1.6788,136300000.0
2006-08-03 12:26:00,1.6787,1.6788,1.678,1.678,136300000.0
2006-08-03 12:27:00,1.6782,1.6782,1.6778,1.678,136300000.0
2006-08-03 12:28:00,1.6781,1.6782,1.6778,1.6778,136300000.0
2006-08-03 12:29:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-08-03 12:30:00,1.6778,1.6778,1.6772,1.6776,136300000.0
2006-08-03 12:31:00,1.6779,1.6779,1.6774,1.6775,136300000.0
2006-08-03 12:32:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-03 12:33:00,1.6774,1.6774,1.677,1.6771,136300000.0
2006-08-03 12:34:00,1.677,1.6772,1.677,1.677,136300000.0
2006-08-03 12:35:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-08-03 12:36:00,1.6771,1.6772,1.677,1.677,136300000.0
2006-08-03 12:37:00,1.6771,1.6772,1.677,1.677,136300000.0
2006-08-03 12:38:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-08-03 12:39:00,1.6773,1.6775,1.6771,1.6771,136300000.0
2006-08-03 12:40:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-08-03 12:41:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-03 12:42:00,1.677,1.677,1.6769,1.677,136300000.0
2006-08-03 12:43:00,1.6769,1.677,1.6765,1.6766,136300000.0
2006-08-03 12:44:00,1.6765,1.6765,1.6753,1.6754,136300000.0
2006-08-03 12:45:00,1.6756,1.6756,1.6751,1.6753,136300000.0
2006-08-03 12:46:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2006-08-03 12:47:00,1.6754,1.6755,1.6753,1.6754,136300000.0
2006-08-03 12:48:00,1.6757,1.676,1.6756,1.676,136300000.0
2006-08-03 12:49:00,1.6762,1.6762,1.6755,1.6756,136300000.0
2006-08-03 12:50:00,1.6754,1.6758,1.6754,1.6758,136300000.0
2006-08-03 12:51:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-03 12:52:00,1.6755,1.6759,1.6755,1.6758,136300000.0
2006-08-03 12:53:00,1.6762,1.6762,1.6756,1.6757,136300000.0
2006-08-03 12:54:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-08-03 12:55:00,1.6758,1.6761,1.6758,1.6761,136300000.0
2006-08-03 12:56:00,1.676,1.6761,1.676,1.676,136300000.0
2006-08-03 12:57:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-03 12:58:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-03 12:59:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-08-03 13:00:00,1.6765,1.6769,1.6765,1.6769,136300000.0
2006-08-03 13:01:00,1.6771,1.6775,1.6768,1.6772,136300000.0
2006-08-03 13:02:00,1.6768,1.677,1.6761,1.6762,136300000.0
2006-08-03 13:03:00,1.6765,1.677,1.6763,1.6763,136300000.0
2006-08-03 13:04:00,1.6764,1.6767,1.6762,1.6766,136300000.0
2006-08-03 13:05:00,1.6765,1.6774,1.6765,1.6771,136300000.0
2006-08-03 13:06:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2006-08-03 13:07:00,1.6771,1.6771,1.6754,1.6755,136300000.0
2006-08-03 13:08:00,1.6757,1.6762,1.6755,1.676,136300000.0
2006-08-03 13:09:00,1.6764,1.6765,1.6759,1.6759,136300000.0
2006-08-03 13:10:00,1.6758,1.6761,1.6757,1.6761,136300000.0
2006-08-03 13:11:00,1.676,1.6764,1.6758,1.6761,136300000.0
2006-08-03 13:12:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2006-08-03 13:13:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-03 13:14:00,1.676,1.676,1.6758,1.676,136300000.0
2006-08-03 13:15:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-03 13:16:00,1.6759,1.6767,1.6759,1.6767,136300000.0
2006-08-03 13:17:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2006-08-03 13:18:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-03 13:19:00,1.6769,1.677,1.6766,1.6766,136300000.0
2006-08-03 13:20:00,1.6765,1.6765,1.676,1.676,136300000.0
2006-08-03 13:21:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-08-03 13:22:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2006-08-03 13:23:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-08-03 13:24:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-08-03 13:25:00,1.6754,1.6758,1.6754,1.6757,136300000.0
2006-08-03 13:26:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-03 13:27:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-08-03 13:28:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-03 13:29:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2006-08-03 13:31:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-08-03 13:32:00,1.6763,1.6765,1.6762,1.6764,136300000.0
2006-08-03 13:33:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-03 13:34:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-03 13:35:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-08-03 13:36:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-03 13:37:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-08-03 13:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-03 13:39:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2006-08-03 13:40:00,1.6757,1.6759,1.6756,1.6758,136300000.0
2006-08-03 13:41:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2006-08-03 13:42:00,1.6762,1.6765,1.6762,1.6763,136300000.0
2006-08-03 13:43:00,1.6764,1.6767,1.6762,1.6765,136300000.0
2006-08-03 13:44:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-08-03 13:45:00,1.6764,1.6764,1.6757,1.6757,136300000.0
2006-08-03 13:46:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-03 13:47:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-08-03 13:48:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-03 13:49:00,1.6759,1.676,1.6756,1.6756,136300000.0
2006-08-03 13:50:00,1.6757,1.6759,1.6756,1.6759,136300000.0
2006-08-03 13:51:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-03 13:52:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-03 13:53:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-03 13:54:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2006-08-03 13:55:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-08-03 13:56:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-08-03 13:57:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2006-08-03 13:58:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-03 13:59:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-08-03 14:00:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-03 14:01:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-08-03 14:02:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2006-08-03 14:03:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-08-03 14:04:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-03 14:05:00,1.6773,1.6774,1.6771,1.6774,136300000.0
2006-08-03 14:06:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-08-03 14:07:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-08-03 14:08:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2006-08-03 14:09:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-08-03 14:10:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-03 14:11:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-08-03 14:12:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-03 14:13:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-08-03 14:14:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-08-03 14:15:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-03 14:16:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-03 14:17:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-03 14:18:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-08-03 14:19:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-03 14:20:00,1.6765,1.677,1.6765,1.677,136300000.0
2006-08-03 14:21:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-03 14:22:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-08-03 14:23:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-08-03 14:24:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-08-03 14:25:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-08-03 14:26:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-08-03 14:27:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-03 14:28:00,1.6773,1.6774,1.677,1.677,136300000.0
2006-08-03 14:29:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-08-03 14:30:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-08-03 14:31:00,1.6779,1.678,1.6777,1.6778,136300000.0
2006-08-03 14:32:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-08-03 14:33:00,1.6781,1.6785,1.6781,1.6783,136300000.0
2006-08-03 14:34:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2006-08-03 14:35:00,1.6787,1.6796,1.6787,1.6794,136300000.0
2006-08-03 14:36:00,1.6796,1.6798,1.6792,1.6796,136300000.0
2006-08-03 14:37:00,1.6797,1.6797,1.6791,1.6794,136300000.0
2006-08-03 14:38:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2006-08-03 14:39:00,1.6801,1.6801,1.6794,1.6794,136300000.0
2006-08-03 14:40:00,1.6795,1.6801,1.6795,1.6801,136300000.0
2006-08-03 14:41:00,1.6804,1.6809,1.6804,1.6805,136300000.0
2006-08-03 14:42:00,1.6804,1.6811,1.6799,1.681,136300000.0
2006-08-03 14:43:00,1.6808,1.6816,1.6804,1.6807,136300000.0
2006-08-03 14:44:00,1.6809,1.6811,1.6805,1.6808,136300000.0
2006-08-03 14:45:00,1.6806,1.6808,1.6802,1.6802,136300000.0
2006-08-03 14:46:00,1.6803,1.6804,1.6801,1.6802,136300000.0
2006-08-03 14:47:00,1.6805,1.6809,1.6805,1.6807,136300000.0
2006-08-03 14:48:00,1.6809,1.6809,1.68,1.6803,136300000.0
2006-08-03 14:49:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2006-08-03 14:50:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-03 14:51:00,1.6803,1.6805,1.6802,1.6802,136300000.0
2006-08-03 14:52:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-03 14:53:00,1.6808,1.6809,1.6805,1.6806,136300000.0
2006-08-03 14:54:00,1.681,1.6811,1.6804,1.6807,136300000.0
2006-08-03 14:55:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-08-03 14:56:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-03 14:57:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-03 14:58:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-03 14:59:00,1.6806,1.681,1.6806,1.6807,136300000.0
2006-08-03 15:00:00,1.6809,1.6811,1.6808,1.6811,136300000.0
2006-08-03 15:01:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-08-03 15:02:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-08-03 15:03:00,1.6813,1.6814,1.6811,1.6813,136300000.0
2006-08-03 15:04:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-08-03 15:05:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-08-03 15:06:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2006-08-03 15:07:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-03 15:08:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-08-03 15:09:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-08-03 15:10:00,1.6815,1.6815,1.6812,1.6813,136300000.0
2006-08-03 15:11:00,1.6812,1.6814,1.6809,1.681,136300000.0
2006-08-03 15:12:00,1.6807,1.6812,1.6807,1.6809,136300000.0
2006-08-03 15:13:00,1.681,1.681,1.6806,1.6809,136300000.0
2006-08-03 15:14:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-08-03 15:15:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-08-03 15:16:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-03 15:17:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-08-03 15:18:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-03 15:19:00,1.6807,1.6813,1.6806,1.6813,136300000.0
2006-08-03 15:20:00,1.6812,1.6812,1.6808,1.681,136300000.0
2006-08-03 15:21:00,1.6809,1.681,1.6807,1.6807,136300000.0
2006-08-03 15:22:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2006-08-03 15:23:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-03 15:24:00,1.6808,1.681,1.6807,1.6808,136300000.0
2006-08-03 15:25:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-08-03 15:26:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-03 15:27:00,1.6812,1.6812,1.6807,1.6808,136300000.0
2006-08-03 15:28:00,1.681,1.6814,1.681,1.6811,136300000.0
2006-08-03 15:29:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-08-03 15:30:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-08-03 15:31:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-08-03 15:32:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-03 15:33:00,1.681,1.6812,1.6809,1.6811,136300000.0
2006-08-03 15:34:00,1.681,1.6815,1.681,1.6813,136300000.0
2006-08-03 15:35:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-03 15:36:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-03 15:37:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-08-03 15:38:00,1.6812,1.6814,1.681,1.6811,136300000.0
2006-08-03 15:39:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-08-03 15:40:00,1.6807,1.681,1.6807,1.6808,136300000.0
2006-08-03 15:41:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-03 15:42:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-03 15:43:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-08-03 15:44:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-08-03 15:45:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-03 15:46:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-08-03 15:47:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-08-03 15:48:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-03 15:49:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-08-03 15:50:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-03 15:51:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-03 15:52:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-03 15:53:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-08-03 15:54:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-03 15:55:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-03 15:56:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-03 15:57:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-08-03 15:58:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-03 15:59:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-08-03 16:00:00,1.6825,1.683,1.6821,1.6824,136300000.0
2006-08-03 16:01:00,1.6825,1.6831,1.6825,1.6827,136300000.0
2006-08-03 16:02:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2006-08-03 16:03:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-08-03 16:04:00,1.683,1.6831,1.683,1.683,136300000.0
2006-08-03 16:05:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-08-03 16:06:00,1.6828,1.683,1.6827,1.683,136300000.0
2006-08-03 16:07:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-03 16:08:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-03 16:09:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-08-03 16:10:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-08-03 16:11:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-08-03 16:12:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-08-03 16:13:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-08-03 16:14:00,1.683,1.6831,1.6826,1.6826,136300000.0
2006-08-03 16:15:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-08-03 16:16:00,1.6828,1.6828,1.6822,1.6822,136300000.0
2006-08-03 16:17:00,1.6821,1.6825,1.6821,1.6822,136300000.0
2006-08-03 16:18:00,1.6821,1.6824,1.6821,1.6821,136300000.0
2006-08-03 16:19:00,1.682,1.682,1.6814,1.6814,136300000.0
2006-08-03 16:20:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2006-08-03 16:21:00,1.6815,1.6815,1.681,1.6811,136300000.0
2006-08-03 16:22:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-03 16:23:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-03 16:24:00,1.6814,1.6816,1.6813,1.6815,136300000.0
2006-08-03 16:25:00,1.6814,1.6814,1.6807,1.6807,136300000.0
2006-08-03 16:26:00,1.6808,1.6809,1.6799,1.6799,136300000.0
2006-08-03 16:27:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-08-03 16:28:00,1.6803,1.6807,1.6803,1.6803,136300000.0
2006-08-03 16:29:00,1.6806,1.6809,1.6805,1.6809,136300000.0
2006-08-03 16:30:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-03 16:31:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-08-03 16:32:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-08-03 16:33:00,1.6816,1.6821,1.6815,1.6821,136300000.0
2006-08-03 16:34:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-08-03 16:35:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-08-03 16:36:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-08-03 16:37:00,1.6821,1.6823,1.682,1.6821,136300000.0
2006-08-03 16:38:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-03 16:39:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-03 16:40:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-03 16:41:00,1.6822,1.6823,1.6818,1.6818,136300000.0
2006-08-03 16:42:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-03 16:43:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-03 16:44:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-08-03 16:45:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-03 16:46:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-08-03 16:47:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-03 16:48:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-03 16:49:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-08-03 16:50:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-03 16:51:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-08-03 16:52:00,1.6823,1.6823,1.682,1.6823,136300000.0
2006-08-03 16:53:00,1.6827,1.6831,1.6826,1.6831,136300000.0
2006-08-03 16:54:00,1.6828,1.6829,1.6822,1.6827,136300000.0
2006-08-03 16:55:00,1.6826,1.6826,1.6819,1.6821,136300000.0
2006-08-03 16:56:00,1.6817,1.6821,1.6814,1.6821,136300000.0
2006-08-03 16:57:00,1.682,1.682,1.6811,1.6812,136300000.0
2006-08-03 16:58:00,1.6813,1.682,1.6813,1.6819,136300000.0
2006-08-03 16:59:00,1.682,1.682,1.6815,1.6817,136300000.0
2006-08-03 17:00:00,1.6816,1.6817,1.6811,1.6811,136300000.0
2006-08-03 17:01:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-08-03 17:02:00,1.6807,1.681,1.6805,1.6805,136300000.0
2006-08-03 17:03:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-08-03 17:04:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-08-03 17:05:00,1.681,1.6811,1.6806,1.6806,136300000.0
2006-08-03 17:06:00,1.681,1.6812,1.6809,1.681,136300000.0
2006-08-03 17:07:00,1.6808,1.6809,1.6805,1.6807,136300000.0
2006-08-03 17:08:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-03 17:09:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2006-08-03 17:10:00,1.6808,1.6808,1.6803,1.6803,136300000.0
2006-08-03 17:11:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-08-03 17:12:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2006-08-03 17:13:00,1.6797,1.6797,1.6791,1.6796,136300000.0
2006-08-03 17:14:00,1.6795,1.6799,1.6791,1.6799,136300000.0
2006-08-03 17:15:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-03 17:16:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-08-03 17:17:00,1.6799,1.68,1.6796,1.6797,136300000.0
2006-08-03 17:18:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-08-03 17:19:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-08-03 17:20:00,1.6796,1.6797,1.6791,1.6791,136300000.0
2006-08-03 17:21:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-03 17:22:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-03 17:23:00,1.6794,1.6794,1.6791,1.6793,136300000.0
2006-08-03 17:24:00,1.6797,1.6801,1.6797,1.6799,136300000.0
2006-08-03 17:25:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-03 17:26:00,1.68,1.68,1.6796,1.68,136300000.0
2006-08-03 17:27:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-03 17:28:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-08-03 17:29:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-03 17:30:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-08-03 17:31:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-03 17:32:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-03 17:33:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-08-03 17:34:00,1.6813,1.6813,1.6802,1.6804,136300000.0
2006-08-03 17:35:00,1.6803,1.6803,1.68,1.6802,136300000.0
2006-08-03 17:36:00,1.6801,1.6802,1.6797,1.68,136300000.0
2006-08-03 17:37:00,1.6799,1.6803,1.6798,1.6803,136300000.0
2006-08-03 17:38:00,1.6806,1.6811,1.6806,1.6807,136300000.0
2006-08-03 17:39:00,1.6806,1.6809,1.6805,1.6807,136300000.0
2006-08-03 17:40:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-03 17:41:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-03 17:42:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-03 17:43:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-03 17:44:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-03 17:45:00,1.6818,1.6823,1.6818,1.6823,136300000.0
2006-08-03 17:46:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-03 17:47:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-03 17:48:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-03 17:49:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-03 17:50:00,1.6828,1.6828,1.6822,1.6822,136300000.0
2006-08-03 17:51:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-03 17:52:00,1.6822,1.6822,1.6815,1.6816,136300000.0
2006-08-03 17:53:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-03 17:54:00,1.6815,1.6815,1.6809,1.6811,136300000.0
2006-08-03 17:55:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2006-08-03 17:56:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-03 17:57:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-08-03 17:58:00,1.6814,1.6814,1.6802,1.6804,136300000.0
2006-08-03 17:59:00,1.6802,1.6809,1.6802,1.6809,136300000.0
2006-08-03 18:00:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-03 18:01:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-03 18:02:00,1.6812,1.6812,1.6808,1.6809,136300000.0
2006-08-03 18:03:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-03 18:04:00,1.6809,1.681,1.6806,1.6807,136300000.0
2006-08-03 18:05:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-08-03 18:06:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-08-03 18:07:00,1.6807,1.6812,1.6807,1.6812,136300000.0
2006-08-03 18:08:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-08-03 18:09:00,1.6809,1.6811,1.6807,1.6811,136300000.0
2006-08-03 18:10:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-08-03 18:11:00,1.681,1.6813,1.6809,1.6813,136300000.0
2006-08-03 18:12:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-08-03 18:13:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-03 18:14:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-03 18:15:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-08-03 18:16:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-03 18:17:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-08-03 18:18:00,1.6811,1.6818,1.6811,1.6813,136300000.0
2006-08-03 18:19:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-03 18:20:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-03 18:21:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-03 18:22:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-03 18:23:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-03 18:24:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-03 18:25:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-03 18:26:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-08-03 18:27:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-03 18:28:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-03 18:29:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-03 18:30:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-03 18:31:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-03 18:32:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-08-03 18:33:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-03 18:34:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-03 18:35:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-03 18:36:00,1.6809,1.6809,1.6802,1.6804,136300000.0
2006-08-03 18:37:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-08-03 18:38:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-03 18:39:00,1.681,1.6812,1.6809,1.6811,136300000.0
2006-08-03 18:40:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-03 18:41:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-03 18:42:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-08-03 18:43:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-03 18:44:00,1.6811,1.6813,1.681,1.6813,136300000.0
2006-08-03 18:45:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-08-03 18:46:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-03 18:47:00,1.6814,1.6814,1.6808,1.6808,136300000.0
2006-08-03 18:48:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-03 18:49:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-08-03 18:50:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-03 18:51:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-08-03 18:52:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-03 18:53:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-08-03 18:54:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-08-03 18:55:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-08-03 18:56:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-08-03 18:57:00,1.6811,1.6812,1.6809,1.6812,136300000.0
2006-08-03 18:58:00,1.6811,1.6812,1.6809,1.681,136300000.0
2006-08-03 18:59:00,1.6811,1.6812,1.6809,1.6811,136300000.0
2006-08-03 19:00:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-03 19:01:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-03 19:02:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-08-03 19:03:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-03 19:04:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-03 19:05:00,1.6807,1.681,1.6806,1.681,136300000.0
2006-08-03 19:06:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-03 19:07:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-08-03 19:08:00,1.6811,1.6816,1.6811,1.6816,136300000.0
2006-08-03 19:09:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-03 19:10:00,1.6815,1.6818,1.6815,1.6816,136300000.0
2006-08-03 19:11:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-03 19:13:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-03 19:14:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-08-03 19:15:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-08-03 19:16:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-03 19:17:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-03 19:18:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-03 19:19:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-03 19:20:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-03 19:21:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-03 19:22:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-08-03 19:23:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-03 19:24:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-03 19:25:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-03 19:26:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-08-03 19:27:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-03 19:28:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-03 19:29:00,1.6814,1.6814,1.6809,1.6812,136300000.0
2006-08-03 19:30:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2006-08-03 19:31:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-03 19:32:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-08-03 19:34:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-08-03 19:36:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-03 19:37:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-08-03 19:38:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-03 19:39:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-08-03 19:40:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-03 19:41:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2006-08-03 19:42:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-03 19:43:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-03 19:44:00,1.6814,1.6818,1.6814,1.6817,136300000.0
2006-08-03 19:45:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-03 19:46:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-03 19:47:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-08-03 19:48:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-03 19:49:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-03 19:50:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-08-03 19:51:00,1.6816,1.6817,1.6814,1.6817,136300000.0
2006-08-03 19:52:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-03 19:53:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-03 19:54:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-08-03 19:55:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-03 19:56:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-03 19:57:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-08-03 19:58:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-03 19:59:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-08-03 20:00:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2006-08-03 20:01:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-03 20:02:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-03 20:03:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-03 20:04:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-03 20:05:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-08-03 20:06:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-08-03 20:07:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-03 20:08:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-03 20:09:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-08-03 20:10:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2006-08-03 20:11:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-03 20:12:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-08-03 20:13:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-08-03 20:14:00,1.6827,1.683,1.6826,1.6827,136300000.0
2006-08-03 20:15:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-08-03 20:16:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-08-03 20:17:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-08-03 20:18:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-08-03 20:19:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-03 20:20:00,1.6827,1.6828,1.6824,1.6824,136300000.0
2006-08-03 20:21:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-03 20:22:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2006-08-03 20:23:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2006-08-03 20:24:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-03 20:25:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-08-03 20:26:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-08-03 20:27:00,1.6835,1.6835,1.6831,1.6832,136300000.0
2006-08-03 20:28:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-08-03 20:29:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-08-03 20:30:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-08-03 20:31:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-08-03 20:33:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-08-03 20:34:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-03 20:35:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-08-03 20:36:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-08-03 20:37:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2006-08-03 20:38:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-08-03 20:39:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-08-03 20:40:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-03 20:41:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-08-03 20:42:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-03 20:43:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-03 20:44:00,1.6825,1.683,1.6825,1.6827,136300000.0
2006-08-03 20:45:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-03 20:46:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-08-03 20:47:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-08-03 20:48:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-03 20:49:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-08-03 20:50:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-08-03 20:51:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-03 20:52:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-08-03 20:53:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-03 20:54:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-08-03 20:55:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-03 20:56:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-08-03 20:57:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-03 20:58:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2006-08-03 20:59:00,1.6826,1.683,1.6826,1.683,136300000.0
2006-08-03 21:00:00,1.6831,1.6833,1.6824,1.6832,136300000.0
2006-08-03 21:01:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-08-03 21:02:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-08-03 21:03:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-08-03 21:04:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-03 21:05:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-03 21:06:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-08-03 21:07:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-03 21:09:00,1.683,1.6832,1.6829,1.6831,136300000.0
2006-08-03 21:10:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-08-03 21:11:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-03 21:12:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-08-03 21:13:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-08-03 21:14:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-08-03 21:15:00,1.6824,1.6827,1.6824,1.6824,136300000.0
2006-08-03 21:16:00,1.6826,1.6828,1.6826,1.6826,136300000.0
2006-08-03 21:17:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-08-03 21:18:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-03 21:19:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-08-03 21:20:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-03 21:21:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-08-03 21:22:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-08-03 21:23:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-03 21:24:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-03 21:25:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-03 21:26:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-03 21:27:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-03 21:28:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-08-03 21:29:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-08-03 21:30:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-03 21:31:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-03 21:32:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-03 21:33:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-08-03 21:35:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-08-03 21:36:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-08-03 21:37:00,1.6822,1.6827,1.6822,1.6827,136300000.0
2006-08-03 21:38:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-03 21:39:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-08-03 21:40:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-03 21:41:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-03 21:42:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-03 21:43:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-08-03 21:44:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-03 21:45:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-08-03 21:46:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-03 21:47:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-08-03 21:48:00,1.6825,1.6829,1.6825,1.6829,136300000.0
2006-08-03 21:50:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-03 21:51:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-03 21:52:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-08-03 21:53:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-08-03 21:54:00,1.6828,1.6831,1.6828,1.683,136300000.0
2006-08-03 21:55:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-03 21:56:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-03 21:57:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-08-03 21:58:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-03 21:59:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-03 22:00:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-03 22:01:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-03 22:02:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-03 22:03:00,1.6825,1.6825,1.6818,1.682,136300000.0
2006-08-03 22:04:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-08-03 22:05:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-03 22:06:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-03 22:07:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-08-03 22:08:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-08-03 22:09:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-03 22:10:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-03 22:11:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-08-03 22:12:00,1.6821,1.6821,1.6817,1.6818,136300000.0
2006-08-03 22:13:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-03 22:14:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-08-03 22:15:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-03 22:16:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-08-03 22:17:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-03 22:18:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-03 22:19:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-08-03 22:20:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-08-03 22:21:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-03 22:22:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-03 22:23:00,1.6821,1.6824,1.6821,1.6823,136300000.0
2006-08-03 22:24:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-03 22:25:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-03 22:26:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-03 22:27:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-08-03 22:28:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-03 22:29:00,1.6822,1.6826,1.6822,1.6825,136300000.0
2006-08-03 22:30:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-03 22:31:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-08-03 22:32:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-08-03 22:33:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-08-03 22:34:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-08-03 22:35:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-03 22:36:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-03 22:37:00,1.6828,1.6831,1.6828,1.683,136300000.0
2006-08-03 22:38:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-08-03 22:39:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-03 22:40:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-03 22:41:00,1.6829,1.6829,1.6825,1.6829,136300000.0
2006-08-03 22:42:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-03 22:43:00,1.6825,1.6826,1.6822,1.6822,136300000.0
2006-08-03 22:44:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-08-03 22:45:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-08-03 22:46:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-08-03 22:47:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-08-03 22:48:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-03 22:50:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2006-08-03 22:51:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-08-03 22:52:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-08-03 22:53:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-08-03 22:55:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-08-03 22:56:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-03 22:57:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-03 22:58:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-03 22:59:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-08-03 23:00:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-03 23:01:00,1.6825,1.6827,1.6823,1.6824,136300000.0
2006-08-03 23:02:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-03 23:03:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-03 23:04:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-03 23:05:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-03 23:06:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-03 23:07:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-03 23:08:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-08-03 23:10:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2006-08-03 23:11:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-08-03 23:12:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-03 23:13:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-08-03 23:14:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-03 23:15:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-03 23:16:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-03 23:17:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-03 23:18:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-03 23:19:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-08-03 23:20:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-08-03 23:21:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-03 23:22:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-08-03 23:23:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-08-03 23:24:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-08-03 23:25:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-03 23:26:00,1.6828,1.6829,1.6826,1.6829,136300000.0
2006-08-03 23:27:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-03 23:28:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-03 23:29:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-08-03 23:30:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-03 23:31:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-03 23:32:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-03 23:33:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-03 23:34:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-03 23:35:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-03 23:36:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-03 23:37:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-08-03 23:38:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-03 23:39:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-03 23:40:00,1.6829,1.6829,1.6824,1.6824,136300000.0
2006-08-03 23:41:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-03 23:42:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-03 23:43:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-03 23:44:00,1.6826,1.6826,1.6823,1.6825,136300000.0
2006-08-03 23:45:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-03 23:46:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-08-03 23:47:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-03 23:48:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-08-03 23:49:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-03 23:50:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-08-03 23:51:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-08-03 23:53:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-03 23:54:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-03 23:55:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-08-03 23:56:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-08-03 23:57:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-08-03 23:58:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-03 23:59:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-08-04 00:00:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-08-04 00:02:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-04 00:03:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-08-04 00:04:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-04 00:05:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-08-04 00:06:00,1.6822,1.6826,1.6822,1.6826,136300000.0
2006-08-04 00:07:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-08-04 00:08:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-08-04 00:09:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-04 00:10:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-04 00:11:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-08-04 00:12:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-08-04 00:13:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2006-08-04 00:14:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-08-04 00:15:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-04 00:16:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-08-04 00:18:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-04 00:19:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-08-04 00:20:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-08-04 00:21:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-04 00:22:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-04 00:23:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-08-04 00:24:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-04 00:25:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-04 00:26:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-08-04 00:27:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-04 00:28:00,1.6819,1.6819,1.6812,1.6812,136300000.0
2006-08-04 00:29:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-08-04 00:30:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-04 00:31:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-08-04 00:32:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-04 00:33:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-08-04 00:34:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-04 00:35:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-04 00:36:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-08-04 00:37:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-04 00:38:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-04 00:39:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-04 00:40:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-08-04 00:41:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-04 00:42:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-08-04 00:43:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-04 00:44:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-04 00:45:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-08-04 00:46:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-04 00:47:00,1.6806,1.6806,1.6803,1.6806,136300000.0
2006-08-04 00:48:00,1.6804,1.6809,1.6803,1.6809,136300000.0
2006-08-04 00:49:00,1.681,1.681,1.6809,1.681,136300000.0
2006-08-04 00:50:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-04 00:51:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-04 00:52:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-04 00:53:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-08-04 00:54:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-04 00:55:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-04 00:56:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-04 00:57:00,1.6814,1.6814,1.6808,1.6808,136300000.0
2006-08-04 00:58:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-04 00:59:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-04 01:00:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-04 01:01:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-04 01:02:00,1.6809,1.6813,1.6809,1.681,136300000.0
2006-08-04 01:03:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-04 01:04:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-04 01:05:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-04 01:06:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-08-04 01:07:00,1.6816,1.6818,1.6814,1.6814,136300000.0
2006-08-04 01:08:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-04 01:09:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-04 01:10:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-04 01:11:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-04 01:12:00,1.6818,1.6819,1.6815,1.6815,136300000.0
2006-08-04 01:13:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-04 01:14:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-04 01:15:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-08-04 01:16:00,1.682,1.6822,1.6819,1.6821,136300000.0
2006-08-04 01:17:00,1.682,1.6824,1.682,1.6824,136300000.0
2006-08-04 01:18:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-08-04 01:19:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-04 01:20:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-04 01:21:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-04 01:22:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-08-04 01:23:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-04 01:24:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-04 01:25:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-08-04 01:26:00,1.682,1.6821,1.6816,1.6816,136300000.0
2006-08-04 01:27:00,1.6818,1.682,1.6815,1.6815,136300000.0
2006-08-04 01:28:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-04 01:29:00,1.6818,1.682,1.6817,1.6819,136300000.0
2006-08-04 01:30:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-04 01:31:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-04 01:32:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-04 01:33:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-04 01:34:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-08-04 01:35:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-08-04 01:36:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-08-04 01:37:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-08-04 01:38:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-08-04 01:39:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-04 01:40:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-04 01:41:00,1.6815,1.6817,1.6814,1.6815,136300000.0
2006-08-04 01:42:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-04 01:43:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-08-04 01:44:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-04 01:45:00,1.6811,1.6814,1.6811,1.6811,136300000.0
2006-08-04 01:46:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-04 01:47:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-08-04 01:48:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-04 01:49:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-04 01:51:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-08-04 01:52:00,1.6812,1.6817,1.6812,1.6817,136300000.0
2006-08-04 01:53:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-04 01:54:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-08-04 01:55:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-04 01:56:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-08-04 01:57:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-04 01:58:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-08-04 01:59:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-08-04 02:00:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-04 02:01:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-04 02:02:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2006-08-04 02:03:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-04 02:04:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-08-04 02:05:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-08-04 02:06:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-04 02:07:00,1.6816,1.6818,1.6814,1.6816,136300000.0
2006-08-04 02:08:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-04 02:09:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-04 02:10:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-04 02:11:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-04 02:12:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-08-04 02:13:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-08-04 02:14:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-08-04 02:15:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-04 02:16:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-04 02:17:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-04 02:18:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-08-04 02:19:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-08-04 02:20:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-04 02:21:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-08-04 02:22:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-04 02:23:00,1.6819,1.6822,1.6818,1.6822,136300000.0
2006-08-04 02:24:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-04 02:25:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-04 02:26:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2006-08-04 02:27:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2006-08-04 02:28:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-04 02:29:00,1.6823,1.6827,1.6822,1.6826,136300000.0
2006-08-04 02:30:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-04 02:31:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-04 02:32:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-04 02:33:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-04 02:34:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-04 02:35:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-04 02:36:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-08-04 02:37:00,1.6819,1.6823,1.6819,1.6822,136300000.0
2006-08-04 02:38:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-08-04 02:40:00,1.6823,1.6825,1.6821,1.6824,136300000.0
2006-08-04 02:41:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-08-04 02:42:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-04 02:43:00,1.6825,1.6826,1.6823,1.6825,136300000.0
2006-08-04 02:44:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-08-04 02:45:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-08-04 02:46:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-08-04 02:47:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-08-04 02:48:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-08-04 02:49:00,1.6824,1.6827,1.6824,1.6824,136300000.0
2006-08-04 02:50:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2006-08-04 02:51:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-04 02:52:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-04 02:53:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-04 02:54:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-04 02:55:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-08-04 02:56:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-04 02:57:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-08-04 02:58:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-04 02:59:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-04 03:00:00,1.6816,1.682,1.6816,1.682,136300000.0
2006-08-04 03:01:00,1.6819,1.682,1.6817,1.6818,136300000.0
2006-08-04 03:02:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-08-04 03:03:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-04 03:04:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-08-04 03:05:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-08-04 03:06:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-04 03:07:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-04 03:08:00,1.6821,1.6821,1.6817,1.6819,136300000.0
2006-08-04 03:09:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-08-04 03:10:00,1.6818,1.6819,1.6816,1.6817,136300000.0
2006-08-04 03:11:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-04 03:12:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-08-04 03:13:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-04 03:14:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-08-04 03:15:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-08-04 03:16:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-08-04 03:18:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-04 03:19:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-08-04 03:20:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-08-04 03:21:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-04 03:22:00,1.6821,1.6821,1.6818,1.682,136300000.0
2006-08-04 03:23:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-04 03:24:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-08-04 03:25:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-04 03:27:00,1.682,1.682,1.6819,1.682,136300000.0
2006-08-04 03:29:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-08-04 03:30:00,1.6818,1.6818,1.6814,1.6817,136300000.0
2006-08-04 03:31:00,1.6822,1.6828,1.6822,1.6827,136300000.0
2006-08-04 03:32:00,1.6828,1.683,1.6821,1.6821,136300000.0
2006-08-04 03:33:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-08-04 03:34:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2006-08-04 03:35:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-04 03:36:00,1.6817,1.6821,1.6816,1.6819,136300000.0
2006-08-04 03:37:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-04 03:38:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-08-04 03:39:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-04 03:40:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-04 03:41:00,1.6814,1.6815,1.681,1.681,136300000.0
2006-08-04 03:42:00,1.6811,1.6811,1.6807,1.6809,136300000.0
2006-08-04 03:43:00,1.6808,1.681,1.6806,1.6806,136300000.0
2006-08-04 03:44:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-08-04 03:45:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2006-08-04 03:46:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-04 03:47:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-08-04 03:48:00,1.6794,1.6796,1.679,1.6791,136300000.0
2006-08-04 03:49:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-08-04 03:50:00,1.6792,1.6795,1.6792,1.6794,136300000.0
2006-08-04 03:51:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-04 03:52:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-08-04 03:53:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2006-08-04 03:54:00,1.6802,1.6805,1.6801,1.6802,136300000.0
2006-08-04 03:55:00,1.68,1.6801,1.6796,1.6796,136300000.0
2006-08-04 03:56:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2006-08-04 03:57:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-08-04 03:58:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-08-04 04:00:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-08-04 04:01:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-08-04 04:02:00,1.6795,1.6798,1.6795,1.6796,136300000.0
2006-08-04 04:03:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2006-08-04 04:04:00,1.68,1.6801,1.6799,1.6801,136300000.0
2006-08-04 04:05:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-04 04:06:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-08-04 04:07:00,1.6802,1.6804,1.6801,1.6802,136300000.0
2006-08-04 04:08:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-04 04:09:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-08-04 04:10:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-04 04:11:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-08-04 04:12:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-04 04:13:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2006-08-04 04:14:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-04 04:15:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-04 04:16:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-04 04:17:00,1.68,1.68,1.6799,1.68,136300000.0
2006-08-04 04:18:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-08-04 04:19:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-04 04:20:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-04 04:21:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-08-04 04:22:00,1.6803,1.6803,1.68,1.6802,136300000.0
2006-08-04 04:23:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-04 04:24:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-04 04:25:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-08-04 04:26:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2006-08-04 04:27:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-08-04 04:28:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-08-04 04:29:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-08-04 04:30:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-04 04:31:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-08-04 04:32:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-08-04 04:33:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-08-04 04:34:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-08-04 04:35:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-08-04 04:36:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-04 04:37:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-08-04 04:38:00,1.68,1.6802,1.68,1.68,136300000.0
2006-08-04 04:39:00,1.6801,1.6801,1.6797,1.6799,136300000.0
2006-08-04 04:40:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2006-08-04 04:41:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-08-04 04:42:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-08-04 04:43:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-08-04 04:44:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-04 04:45:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-08-04 04:46:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-08-04 04:47:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-04 04:48:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-04 04:49:00,1.6793,1.6795,1.6792,1.6793,136300000.0
2006-08-04 04:50:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-08-04 04:51:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-04 04:52:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-04 04:53:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-08-04 04:54:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-08-04 04:55:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-04 04:56:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-08-04 04:57:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-08-04 04:58:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-08-04 04:59:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-04 05:00:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-04 05:01:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-04 05:02:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-08-04 05:03:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-04 05:04:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2006-08-04 05:05:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-04 05:06:00,1.6793,1.6796,1.6792,1.6796,136300000.0
2006-08-04 05:07:00,1.6795,1.6796,1.6793,1.6793,136300000.0
2006-08-04 05:08:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-04 05:09:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-04 05:10:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-04 05:11:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-08-04 05:12:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-08-04 05:13:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-08-04 05:14:00,1.6787,1.6788,1.6785,1.6787,136300000.0
2006-08-04 05:15:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-08-04 05:16:00,1.6787,1.6788,1.6781,1.6782,136300000.0
2006-08-04 05:17:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-08-04 05:18:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-04 05:19:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-04 05:20:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-04 05:21:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2006-08-04 05:22:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-04 05:23:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-04 05:24:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-04 05:25:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-04 05:26:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-04 05:27:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-04 05:28:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-08-04 05:29:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-04 05:30:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-08-04 05:31:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-04 05:33:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-04 05:34:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-08-04 05:35:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-04 05:36:00,1.6784,1.6785,1.6782,1.6783,136300000.0
2006-08-04 05:37:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-04 05:38:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-04 05:39:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-04 05:40:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-04 05:41:00,1.6783,1.6787,1.6783,1.6784,136300000.0
2006-08-04 05:42:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-04 05:43:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-04 05:44:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-04 05:45:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-04 05:46:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-04 05:47:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-08-04 05:48:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-04 05:49:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-04 05:50:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-04 05:51:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-08-04 05:52:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-08-04 05:53:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-04 05:54:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-08-04 05:55:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-04 05:56:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-04 05:57:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-08-04 05:58:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-04 05:59:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-08-04 06:00:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-08-04 06:01:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-08-04 06:02:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-08-04 06:03:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-04 06:04:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-08-04 06:05:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-04 06:06:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-08-04 06:08:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-08-04 06:09:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-08-04 06:10:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-08-04 06:11:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-04 06:12:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-04 06:14:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-08-04 06:15:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-08-04 06:16:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-04 06:17:00,1.6783,1.6785,1.6782,1.6783,136300000.0
2006-08-04 06:18:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-04 06:19:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-04 06:20:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-08-04 06:21:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2006-08-04 06:22:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-08-04 06:23:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-04 06:24:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-04 06:25:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-04 06:26:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-08-04 06:27:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-04 06:28:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-04 06:29:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2006-08-04 06:30:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-08-04 06:31:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-04 06:32:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-08-04 06:33:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-08-04 06:34:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-04 06:35:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-04 06:36:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2006-08-04 06:37:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-04 06:38:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-08-04 06:40:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-04 06:42:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-04 06:43:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-04 06:44:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-04 06:45:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-08-04 06:46:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-04 06:47:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-08-04 06:48:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-04 06:49:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-04 06:50:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-04 06:51:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-08-04 06:52:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-04 06:53:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-04 06:54:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-04 06:55:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-04 06:56:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-04 06:57:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-04 06:58:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-08-04 06:59:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2006-08-04 07:00:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-04 07:01:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2006-08-04 07:02:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-08-04 07:03:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-04 07:04:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-08-04 07:05:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-04 07:06:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-04 07:07:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-04 07:08:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-04 07:09:00,1.6782,1.6784,1.678,1.6784,136300000.0
2006-08-04 07:10:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-08-04 07:11:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-04 07:12:00,1.6787,1.6787,1.6782,1.6783,136300000.0
2006-08-04 07:13:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-04 07:14:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-04 07:15:00,1.6782,1.6785,1.6782,1.6783,136300000.0
2006-08-04 07:16:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2006-08-04 07:17:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-04 07:18:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-04 07:19:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-04 07:20:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-08-04 07:21:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-08-04 07:22:00,1.6783,1.6783,1.6778,1.6783,136300000.0
2006-08-04 07:23:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-04 07:24:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-08-04 07:25:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-08-04 07:26:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-08-04 07:27:00,1.6789,1.6789,1.6784,1.6784,136300000.0
2006-08-04 07:28:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-08-04 07:29:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-08-04 07:30:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2006-08-04 07:31:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-04 07:32:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-04 07:33:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-08-04 07:34:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-04 07:35:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-04 07:36:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-08-04 07:37:00,1.6788,1.6789,1.6786,1.6786,136300000.0
2006-08-04 07:38:00,1.6792,1.6796,1.6792,1.6792,136300000.0
2006-08-04 07:39:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-08-04 07:40:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-08-04 07:41:00,1.6793,1.6794,1.6791,1.6793,136300000.0
2006-08-04 07:42:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2006-08-04 07:43:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-08-04 07:44:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-08-04 07:45:00,1.6793,1.6793,1.679,1.6792,136300000.0
2006-08-04 07:46:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-04 07:47:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-08-04 07:48:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-04 07:49:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-04 07:50:00,1.6791,1.6793,1.679,1.6793,136300000.0
2006-08-04 07:51:00,1.6791,1.6793,1.679,1.6792,136300000.0
2006-08-04 07:52:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2006-08-04 07:53:00,1.6792,1.6792,1.679,1.6792,136300000.0
2006-08-04 07:54:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-04 07:55:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-08-04 07:56:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-04 07:57:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2006-08-04 07:58:00,1.6795,1.6798,1.6794,1.6797,136300000.0
2006-08-04 07:59:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-08-04 08:00:00,1.6802,1.6806,1.68,1.6804,136300000.0
2006-08-04 08:01:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-08-04 08:02:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-08-04 08:03:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-08-04 08:04:00,1.6804,1.6804,1.68,1.6801,136300000.0
2006-08-04 08:05:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-08-04 08:06:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-04 08:07:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-04 08:08:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-04 08:09:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-08-04 08:10:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-08-04 08:11:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-08-04 08:12:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-04 08:13:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2006-08-04 08:14:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2006-08-04 08:15:00,1.68,1.6801,1.6797,1.6797,136300000.0
2006-08-04 08:16:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-08-04 08:17:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2006-08-04 08:18:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-04 08:19:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-08-04 08:20:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-08-04 08:21:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-04 08:22:00,1.6794,1.6794,1.6791,1.6793,136300000.0
2006-08-04 08:23:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-08-04 08:24:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2006-08-04 08:25:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-08-04 08:26:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-08-04 08:27:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-04 08:28:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-04 08:29:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-08-04 08:30:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-04 08:31:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-08-04 08:32:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-04 08:33:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-04 08:34:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-08-04 08:35:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-08-04 08:36:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-04 08:37:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-08-04 08:38:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-08-04 08:39:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-08-04 08:40:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-08-04 08:41:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-04 08:42:00,1.6809,1.6809,1.6805,1.6808,136300000.0
2006-08-04 08:43:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-08-04 08:44:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-08-04 08:45:00,1.6804,1.6804,1.6799,1.6799,136300000.0
2006-08-04 08:46:00,1.68,1.6802,1.68,1.68,136300000.0
2006-08-04 08:47:00,1.6799,1.6802,1.6794,1.6795,136300000.0
2006-08-04 08:48:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-04 08:49:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-04 08:50:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-04 08:51:00,1.6791,1.6792,1.679,1.6792,136300000.0
2006-08-04 08:52:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2006-08-04 08:53:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-04 08:54:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-08-04 08:55:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2006-08-04 08:56:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-04 08:57:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-08-04 08:58:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-08-04 08:59:00,1.6799,1.6799,1.6795,1.6798,136300000.0
2006-08-04 09:00:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-08-04 09:01:00,1.6796,1.6796,1.6791,1.6791,136300000.0
2006-08-04 09:02:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-08-04 09:03:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2006-08-04 09:04:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-04 09:05:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-08-04 09:06:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2006-08-04 09:07:00,1.6796,1.68,1.6796,1.68,136300000.0
2006-08-04 09:08:00,1.6799,1.6801,1.6798,1.6799,136300000.0
2006-08-04 09:09:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-08-04 09:10:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-04 09:11:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-08-04 09:12:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-04 09:13:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-08-04 09:14:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-08-04 09:15:00,1.6793,1.6795,1.6792,1.6795,136300000.0
2006-08-04 09:16:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-08-04 09:17:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-08-04 09:18:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-08-04 09:19:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2006-08-04 09:20:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2006-08-04 09:21:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-08-04 09:22:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-04 09:23:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-08-04 09:24:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-08-04 09:25:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-08-04 09:26:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-04 09:27:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-08-04 09:28:00,1.6792,1.6792,1.679,1.6792,136300000.0
2006-08-04 09:29:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-04 09:30:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-04 09:31:00,1.679,1.6793,1.6789,1.6789,136300000.0
2006-08-04 09:32:00,1.679,1.679,1.6786,1.6789,136300000.0
2006-08-04 09:33:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-04 09:34:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-08-04 09:35:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-04 09:36:00,1.6784,1.6785,1.678,1.678,136300000.0
2006-08-04 09:37:00,1.6779,1.6779,1.6772,1.6776,136300000.0
2006-08-04 09:38:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-04 09:39:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-08-04 09:40:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-08-04 09:41:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-08-04 09:42:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-08-04 09:43:00,1.6774,1.6777,1.6774,1.6776,136300000.0
2006-08-04 09:44:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-08-04 09:45:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-08-04 09:46:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-08-04 09:47:00,1.6773,1.6777,1.6772,1.6776,136300000.0
2006-08-04 09:48:00,1.678,1.6781,1.678,1.678,136300000.0
2006-08-04 09:49:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-08-04 09:50:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2006-08-04 09:51:00,1.6779,1.6784,1.6779,1.6784,136300000.0
2006-08-04 09:52:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-04 09:53:00,1.6785,1.679,1.6785,1.679,136300000.0
2006-08-04 09:54:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-08-04 09:55:00,1.6789,1.679,1.6787,1.6789,136300000.0
2006-08-04 09:56:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2006-08-04 09:57:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-04 09:58:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-08-04 09:59:00,1.6791,1.6792,1.6787,1.6787,136300000.0
2006-08-04 10:00:00,1.679,1.6794,1.679,1.6793,136300000.0
2006-08-04 10:01:00,1.6794,1.6795,1.6792,1.6792,136300000.0
2006-08-04 10:02:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-08-04 10:03:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-08-04 10:04:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2006-08-04 10:05:00,1.6795,1.6798,1.6794,1.6794,136300000.0
2006-08-04 10:06:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-08-04 10:07:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-04 10:08:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-04 10:09:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-08-04 10:10:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-08-04 10:11:00,1.68,1.6801,1.68,1.68,136300000.0
2006-08-04 10:12:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-08-04 10:13:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-04 10:14:00,1.6802,1.6803,1.68,1.6801,136300000.0
2006-08-04 10:15:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-08-04 10:17:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-08-04 10:18:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-04 10:19:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-04 10:20:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2006-08-04 10:21:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2006-08-04 10:22:00,1.6799,1.6802,1.6798,1.6802,136300000.0
2006-08-04 10:23:00,1.68,1.6801,1.68,1.68,136300000.0
2006-08-04 10:24:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-04 10:25:00,1.6801,1.6802,1.6798,1.6798,136300000.0
2006-08-04 10:26:00,1.6801,1.683,1.6801,1.683,136300000.0
2006-08-04 10:27:00,1.6829,1.6829,1.6811,1.6814,136300000.0
2006-08-04 10:28:00,1.6818,1.6831,1.6818,1.6826,136300000.0
2006-08-04 10:29:00,1.6824,1.6827,1.682,1.682,136300000.0
2006-08-04 10:30:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-04 10:31:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-08-04 10:32:00,1.682,1.6823,1.6819,1.682,136300000.0
2006-08-04 10:33:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-08-04 10:34:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-08-04 10:35:00,1.6823,1.6826,1.6819,1.6819,136300000.0
2006-08-04 10:36:00,1.6818,1.6818,1.6805,1.6809,136300000.0
2006-08-04 10:37:00,1.6811,1.6813,1.681,1.6811,136300000.0
2006-08-04 10:38:00,1.6813,1.6814,1.6808,1.6809,136300000.0
2006-08-04 10:39:00,1.6808,1.6808,1.6801,1.6802,136300000.0
2006-08-04 10:40:00,1.6801,1.6806,1.68,1.6806,136300000.0
2006-08-04 10:41:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-08-04 10:42:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-08-04 10:43:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-08-04 10:44:00,1.681,1.6811,1.6808,1.6809,136300000.0
2006-08-04 10:45:00,1.681,1.6811,1.6806,1.6806,136300000.0
2006-08-04 10:46:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-08-04 10:47:00,1.681,1.6814,1.681,1.6813,136300000.0
2006-08-04 10:48:00,1.6812,1.6812,1.6805,1.6805,136300000.0
2006-08-04 10:49:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-04 10:50:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-08-04 10:51:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-08-04 10:52:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-08-04 10:53:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-08-04 10:54:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-04 10:55:00,1.6798,1.6802,1.6798,1.68,136300000.0
2006-08-04 10:56:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-08-04 10:57:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-08-04 10:58:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-04 10:59:00,1.6806,1.6806,1.6801,1.6803,136300000.0
2006-08-04 11:00:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-04 11:01:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-08-04 11:02:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-08-04 11:03:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-04 11:04:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-08-04 11:05:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-08-04 11:06:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-08-04 11:07:00,1.6803,1.6805,1.6802,1.6804,136300000.0
2006-08-04 11:08:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-08-04 11:09:00,1.681,1.6814,1.6809,1.6813,136300000.0
2006-08-04 11:10:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-04 11:11:00,1.682,1.6827,1.682,1.6825,136300000.0
2006-08-04 11:12:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2006-08-04 11:13:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-08-04 11:14:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-04 11:15:00,1.6821,1.6822,1.6818,1.6819,136300000.0
2006-08-04 11:16:00,1.6818,1.6819,1.6811,1.6811,136300000.0
2006-08-04 11:17:00,1.6809,1.6815,1.6809,1.6815,136300000.0
2006-08-04 11:18:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-04 11:19:00,1.6821,1.6821,1.6817,1.6818,136300000.0
2006-08-04 11:20:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-08-04 11:21:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-08-04 11:22:00,1.6817,1.6824,1.6816,1.6824,136300000.0
2006-08-04 11:23:00,1.6827,1.683,1.6827,1.6828,136300000.0
2006-08-04 11:24:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-04 11:25:00,1.6826,1.6832,1.6825,1.6831,136300000.0
2006-08-04 11:26:00,1.6832,1.684,1.6832,1.6837,136300000.0
2006-08-04 11:27:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-04 11:28:00,1.6835,1.6835,1.6829,1.6829,136300000.0
2006-08-04 11:29:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-08-04 11:30:00,1.6828,1.6829,1.6823,1.6825,136300000.0
2006-08-04 11:31:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-08-04 11:32:00,1.6823,1.6828,1.6823,1.6828,136300000.0
2006-08-04 11:33:00,1.6827,1.6828,1.6822,1.6823,136300000.0
2006-08-04 11:34:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-08-04 11:35:00,1.6817,1.6818,1.6814,1.6814,136300000.0
2006-08-04 11:36:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-04 11:37:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2006-08-04 11:38:00,1.681,1.6813,1.6807,1.6807,136300000.0
2006-08-04 11:39:00,1.6806,1.6806,1.6802,1.6803,136300000.0
2006-08-04 11:40:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-08-04 11:41:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-08-04 11:42:00,1.6811,1.6811,1.6808,1.681,136300000.0
2006-08-04 11:43:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-08-04 11:44:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-08-04 11:45:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-04 11:46:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-08-04 11:47:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-08-04 11:48:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-04 11:49:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-08-04 11:50:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-08-04 11:51:00,1.6812,1.6814,1.6811,1.6814,136300000.0
2006-08-04 11:52:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-04 11:53:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-04 11:54:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-08-04 11:55:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-08-04 11:56:00,1.6805,1.6806,1.6801,1.6805,136300000.0
2006-08-04 11:57:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-04 11:58:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-04 11:59:00,1.6802,1.6803,1.68,1.68,136300000.0
2006-08-04 12:00:00,1.6801,1.6802,1.6795,1.6801,136300000.0
2006-08-04 12:01:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-04 12:02:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-08-04 12:03:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-04 12:04:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-08-04 12:05:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-04 12:06:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-08-04 12:07:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-08-04 12:08:00,1.68,1.68,1.6798,1.68,136300000.0
2006-08-04 12:09:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-04 12:10:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-04 12:11:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-04 12:12:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-08-04 12:13:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-04 12:14:00,1.6805,1.6808,1.6804,1.6808,136300000.0
2006-08-04 12:15:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-08-04 12:16:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-08-04 12:17:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-08-04 12:18:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-04 12:19:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-04 12:20:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-04 12:21:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-08-04 12:22:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-04 12:23:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-04 12:24:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-08-04 12:25:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-08-04 12:26:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2006-08-04 12:27:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-04 12:28:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-04 12:29:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-04 12:30:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-04 12:31:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-04 12:32:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-08-04 12:33:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-08-04 12:34:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-08-04 12:35:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-04 12:36:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-08-04 12:37:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-08-04 12:38:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-04 12:39:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-04 12:40:00,1.6805,1.6806,1.6803,1.6804,136300000.0
2006-08-04 12:41:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-08-04 12:42:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-08-04 12:43:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-04 12:44:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-04 12:45:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-08-04 12:46:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-08-04 12:47:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-08-04 12:48:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-04 12:49:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-08-04 12:50:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-08-04 12:51:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-08-04 12:52:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-04 12:53:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-08-04 12:54:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-08-04 12:55:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-04 12:56:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-08-04 12:57:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-04 12:58:00,1.6806,1.6811,1.6805,1.681,136300000.0
2006-08-04 12:59:00,1.6814,1.6823,1.6814,1.6823,136300000.0
2006-08-04 13:00:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-08-04 13:01:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-04 13:02:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-04 13:03:00,1.6823,1.6823,1.682,1.6823,136300000.0
2006-08-04 13:04:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-04 13:05:00,1.6822,1.6822,1.6816,1.6816,136300000.0
2006-08-04 13:06:00,1.6815,1.6816,1.6808,1.6808,136300000.0
2006-08-04 13:07:00,1.681,1.6813,1.6809,1.6811,136300000.0
2006-08-04 13:08:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-08-04 13:09:00,1.6807,1.6807,1.6803,1.6805,136300000.0
2006-08-04 13:10:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-04 13:11:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-08-04 13:12:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-08-04 13:13:00,1.6808,1.6812,1.6807,1.6812,136300000.0
2006-08-04 13:14:00,1.681,1.6814,1.681,1.6811,136300000.0
2006-08-04 13:15:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-08-04 13:16:00,1.681,1.6813,1.6808,1.6808,136300000.0
2006-08-04 13:17:00,1.6813,1.6813,1.6807,1.6809,136300000.0
2006-08-04 13:18:00,1.6812,1.6816,1.681,1.6815,136300000.0
2006-08-04 13:19:00,1.6817,1.6817,1.6812,1.6812,136300000.0
2006-08-04 13:20:00,1.6813,1.6817,1.6813,1.6817,136300000.0
2006-08-04 13:21:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-08-04 13:22:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-08-04 13:23:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-04 13:24:00,1.6816,1.6818,1.6814,1.6816,136300000.0
2006-08-04 13:25:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-08-04 13:26:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-04 13:27:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-04 13:28:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-08-04 13:29:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-04 13:30:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-04 13:31:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-04 13:32:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-08-04 13:33:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-04 13:34:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-04 13:35:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-04 13:36:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-08-04 13:37:00,1.6803,1.6809,1.6803,1.6807,136300000.0
2006-08-04 13:38:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-04 13:39:00,1.681,1.6814,1.6809,1.6813,136300000.0
2006-08-04 13:40:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-08-04 13:41:00,1.6812,1.6814,1.6811,1.6814,136300000.0
2006-08-04 13:42:00,1.6813,1.6814,1.6811,1.6813,136300000.0
2006-08-04 13:43:00,1.6814,1.6817,1.6812,1.6817,136300000.0
2006-08-04 13:44:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-08-04 13:46:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-08-04 13:47:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-04 13:48:00,1.6812,1.6816,1.6812,1.6815,136300000.0
2006-08-04 13:49:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-08-04 13:50:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-04 13:51:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-08-04 13:52:00,1.6818,1.6821,1.6818,1.6818,136300000.0
2006-08-04 13:53:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-04 13:54:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-04 13:55:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-08-04 13:56:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-08-04 13:57:00,1.682,1.6821,1.6816,1.6816,136300000.0
2006-08-04 13:58:00,1.6815,1.6816,1.6811,1.6812,136300000.0
2006-08-04 13:59:00,1.6813,1.6816,1.6812,1.6816,136300000.0
2006-08-04 14:00:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-04 14:01:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-04 14:02:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-04 14:03:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-04 14:04:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-08-04 14:05:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-04 14:06:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2006-08-04 14:07:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-04 14:08:00,1.6812,1.6812,1.6807,1.6807,136300000.0
2006-08-04 14:09:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-04 14:10:00,1.6804,1.6807,1.6804,1.6804,136300000.0
2006-08-04 14:11:00,1.6808,1.6811,1.6807,1.6807,136300000.0
2006-08-04 14:12:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-08-04 14:13:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-04 14:14:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-04 14:15:00,1.6814,1.6819,1.6812,1.6817,136300000.0
2006-08-04 14:16:00,1.6819,1.6823,1.6819,1.682,136300000.0
2006-08-04 14:17:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2006-08-04 14:18:00,1.6817,1.6818,1.6814,1.6814,136300000.0
2006-08-04 14:19:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2006-08-04 14:20:00,1.6809,1.6809,1.6802,1.6802,136300000.0
2006-08-04 14:21:00,1.6803,1.6809,1.6803,1.6807,136300000.0
2006-08-04 14:22:00,1.681,1.6815,1.681,1.6815,136300000.0
2006-08-04 14:23:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-04 14:24:00,1.6809,1.6814,1.6809,1.6814,136300000.0
2006-08-04 14:25:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-04 14:26:00,1.6811,1.6819,1.6811,1.6815,136300000.0
2006-08-04 14:27:00,1.6817,1.6822,1.6817,1.682,136300000.0
2006-08-04 14:28:00,1.6821,1.6826,1.6818,1.6826,136300000.0
2006-08-04 14:29:00,1.6821,1.6828,1.6818,1.6828,136300000.0
2006-08-04 14:30:00,1.6829,1.6849,1.6824,1.6842,136300000.0
2006-08-04 14:31:00,1.684,1.686,1.6833,1.685,136300000.0
2006-08-04 14:32:00,1.6846,1.6859,1.6832,1.6833,136300000.0
2006-08-04 14:33:00,1.6834,1.6854,1.683,1.6837,136300000.0
2006-08-04 14:34:00,1.684,1.6844,1.6836,1.6839,136300000.0
2006-08-04 14:35:00,1.6842,1.6846,1.6833,1.6833,136300000.0
2006-08-04 14:36:00,1.6836,1.6839,1.6822,1.6834,136300000.0
2006-08-04 14:37:00,1.6839,1.684,1.6834,1.6836,136300000.0
2006-08-04 14:38:00,1.6838,1.6846,1.6838,1.6845,136300000.0
2006-08-04 14:39:00,1.6846,1.6848,1.6844,1.6846,136300000.0
2006-08-04 14:40:00,1.6845,1.6846,1.6841,1.6843,136300000.0
2006-08-04 14:41:00,1.6844,1.6852,1.6842,1.685,136300000.0
2006-08-04 14:42:00,1.6854,1.6862,1.6854,1.6857,136300000.0
2006-08-04 14:43:00,1.6859,1.6862,1.6853,1.686,136300000.0
2006-08-04 14:44:00,1.6857,1.686,1.6852,1.6852,136300000.0
2006-08-04 14:45:00,1.6849,1.6849,1.684,1.6844,136300000.0
2006-08-04 14:46:00,1.6843,1.6844,1.6836,1.6838,136300000.0
2006-08-04 14:47:00,1.6839,1.6842,1.6835,1.6838,136300000.0
2006-08-04 14:48:00,1.6839,1.6843,1.6833,1.6833,136300000.0
2006-08-04 14:49:00,1.6836,1.6836,1.6831,1.6833,136300000.0
2006-08-04 14:50:00,1.6834,1.6835,1.6831,1.6832,136300000.0
2006-08-04 14:51:00,1.6834,1.6837,1.6831,1.6831,136300000.0
2006-08-04 14:52:00,1.6833,1.6833,1.6821,1.6826,136300000.0
2006-08-04 14:53:00,1.6823,1.6831,1.6822,1.6829,136300000.0
2006-08-04 14:56:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-08-04 14:57:00,1.6831,1.6832,1.6827,1.6829,136300000.0
2006-08-04 14:58:00,1.683,1.6832,1.6827,1.6828,136300000.0
2006-08-04 14:59:00,1.6826,1.6831,1.6825,1.6828,136300000.0
2006-08-04 15:00:00,1.6829,1.6833,1.6826,1.6827,136300000.0
2006-08-04 15:01:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-08-04 15:02:00,1.6828,1.6834,1.6824,1.6824,136300000.0
2006-08-04 15:03:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-04 15:04:00,1.6821,1.6825,1.6821,1.6823,136300000.0
2006-08-04 15:05:00,1.6824,1.6826,1.6819,1.6822,136300000.0
2006-08-04 15:06:00,1.6821,1.6823,1.6818,1.6822,136300000.0
2006-08-04 15:07:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-04 15:08:00,1.682,1.682,1.6815,1.6818,136300000.0
2006-08-04 15:09:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-04 15:10:00,1.6822,1.6826,1.6821,1.6825,136300000.0
2006-08-04 15:11:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-08-04 15:12:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-04 15:13:00,1.6822,1.6823,1.6819,1.6822,136300000.0
2006-08-04 15:14:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-08-04 15:15:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-08-04 15:16:00,1.6829,1.683,1.6828,1.683,136300000.0
2006-08-04 15:17:00,1.6829,1.6829,1.6823,1.6823,136300000.0
2006-08-04 15:18:00,1.6822,1.6823,1.6818,1.682,136300000.0
2006-08-04 15:19:00,1.6821,1.6823,1.6818,1.6823,136300000.0
2006-08-04 15:20:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2006-08-04 15:21:00,1.6828,1.6831,1.6825,1.6825,136300000.0
2006-08-04 15:22:00,1.6827,1.6832,1.6827,1.6829,136300000.0
2006-08-04 15:23:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-04 15:24:00,1.6827,1.683,1.6827,1.6828,136300000.0
2006-08-04 15:25:00,1.6829,1.6829,1.6825,1.6827,136300000.0
2006-08-04 15:26:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-04 15:27:00,1.683,1.6831,1.6828,1.6829,136300000.0
2006-08-04 15:28:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-08-04 15:29:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-08-04 15:30:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-04 15:31:00,1.6822,1.6825,1.6821,1.6821,136300000.0
2006-08-04 15:32:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-04 15:33:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-08-04 15:34:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-08-04 15:35:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2006-08-04 15:36:00,1.6817,1.682,1.6816,1.6819,136300000.0
2006-08-04 15:37:00,1.682,1.6824,1.6818,1.6822,136300000.0
2006-08-04 15:38:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-08-04 15:39:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-04 15:40:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-04 15:41:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-08-04 15:42:00,1.682,1.6821,1.682,1.682,136300000.0
2006-08-04 15:43:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-08-04 15:44:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-08-04 15:45:00,1.6823,1.6824,1.6809,1.681,136300000.0
2006-08-04 15:46:00,1.6811,1.6813,1.6804,1.6812,136300000.0
2006-08-04 15:47:00,1.6811,1.6813,1.6807,1.6807,136300000.0
2006-08-04 15:48:00,1.6808,1.6816,1.6807,1.6816,136300000.0
2006-08-04 15:49:00,1.6817,1.6821,1.6814,1.682,136300000.0
2006-08-04 15:50:00,1.6819,1.6819,1.6815,1.6818,136300000.0
2006-08-04 15:51:00,1.6816,1.6829,1.6816,1.6827,136300000.0
2006-08-04 15:52:00,1.6828,1.6831,1.6826,1.683,136300000.0
2006-08-04 15:53:00,1.6833,1.6834,1.6825,1.6825,136300000.0
2006-08-04 15:54:00,1.6824,1.6827,1.6822,1.6822,136300000.0
2006-08-04 15:55:00,1.6825,1.6828,1.6824,1.6827,136300000.0
2006-08-04 15:56:00,1.6826,1.6833,1.6826,1.6832,136300000.0
2006-08-04 15:57:00,1.6831,1.6833,1.683,1.6831,136300000.0
2006-08-04 15:58:00,1.6833,1.6835,1.6829,1.6831,136300000.0
2006-08-04 15:59:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-04 16:00:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-08-04 16:01:00,1.683,1.6833,1.683,1.6831,136300000.0
2006-08-04 16:02:00,1.683,1.6831,1.6827,1.6831,136300000.0
2006-08-04 16:03:00,1.683,1.6832,1.6829,1.6832,136300000.0
2006-08-04 16:04:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-08-04 16:05:00,1.6831,1.6836,1.6829,1.6829,136300000.0
2006-08-04 16:06:00,1.6832,1.6833,1.6829,1.6829,136300000.0
2006-08-04 16:07:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-08-04 16:08:00,1.6826,1.683,1.6825,1.6828,136300000.0
2006-08-04 16:09:00,1.6829,1.6837,1.6829,1.6836,136300000.0
2006-08-04 16:10:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-08-04 16:11:00,1.6836,1.6838,1.6834,1.6835,136300000.0
2006-08-04 16:12:00,1.6834,1.6835,1.6832,1.6833,136300000.0
2006-08-04 16:13:00,1.6836,1.6837,1.6834,1.6835,136300000.0
2006-08-04 16:14:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-08-04 16:15:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-08-04 16:16:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-08-04 16:17:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-04 16:18:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-08-04 16:19:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-04 16:20:00,1.6832,1.6833,1.6829,1.6829,136300000.0
2006-08-04 16:21:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-08-04 16:22:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-08-04 16:23:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-08-04 16:24:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-04 16:25:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-08-04 16:26:00,1.6831,1.6833,1.683,1.6831,136300000.0
2006-08-04 16:27:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-08-04 16:28:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-04 16:29:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-08-04 16:30:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-08-04 16:31:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-08-04 16:32:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-08-04 16:33:00,1.6834,1.6837,1.6833,1.6835,136300000.0
2006-08-04 16:34:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-08-04 16:35:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-04 16:36:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2006-08-04 16:37:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-04 16:38:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-04 16:39:00,1.6834,1.6836,1.683,1.6836,136300000.0
2006-08-04 16:40:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-04 16:41:00,1.6832,1.6836,1.6832,1.6835,136300000.0
2006-08-04 16:42:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-04 16:43:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-04 16:44:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-08-04 16:45:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-08-04 16:46:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-08-04 16:47:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-08-04 16:48:00,1.6829,1.683,1.6826,1.6829,136300000.0
2006-08-04 16:49:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-08-04 16:50:00,1.683,1.6831,1.6827,1.6827,136300000.0
2006-08-04 16:51:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-08-04 16:52:00,1.6821,1.6821,1.6814,1.6814,136300000.0
2006-08-04 16:53:00,1.6816,1.6816,1.6811,1.6811,136300000.0
2006-08-04 16:54:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-08-04 16:55:00,1.6813,1.6817,1.6813,1.6815,136300000.0
2006-08-04 16:56:00,1.6816,1.6823,1.6816,1.682,136300000.0
2006-08-04 16:57:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-04 16:58:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-04 16:59:00,1.6822,1.6829,1.6822,1.6829,136300000.0
2006-08-04 17:00:00,1.6833,1.684,1.683,1.6832,136300000.0
2006-08-04 17:01:00,1.6834,1.6839,1.6834,1.6837,136300000.0
2006-08-04 17:02:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-08-04 17:03:00,1.6838,1.684,1.6836,1.6837,136300000.0
2006-08-04 17:04:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-08-04 17:05:00,1.6835,1.6835,1.6832,1.6834,136300000.0
2006-08-04 17:06:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2006-08-04 17:07:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-08-04 17:08:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2006-08-04 17:09:00,1.6839,1.6844,1.6839,1.6842,136300000.0
2006-08-04 17:10:00,1.6841,1.6843,1.6838,1.6843,136300000.0
2006-08-04 17:11:00,1.6842,1.6844,1.6839,1.6842,136300000.0
2006-08-04 17:12:00,1.6844,1.685,1.6841,1.6845,136300000.0
2006-08-04 17:13:00,1.6847,1.685,1.6844,1.685,136300000.0
2006-08-04 17:14:00,1.6849,1.685,1.6845,1.6845,136300000.0
2006-08-04 17:15:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-08-04 17:16:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2006-08-04 17:17:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-08-04 17:18:00,1.6843,1.6843,1.6837,1.6838,136300000.0
2006-08-04 17:19:00,1.6837,1.6837,1.6834,1.6836,136300000.0
2006-08-04 17:20:00,1.6837,1.6839,1.6834,1.6834,136300000.0
2006-08-04 17:21:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-08-04 17:22:00,1.6836,1.6839,1.6835,1.6839,136300000.0
2006-08-04 17:23:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-08-04 17:24:00,1.6838,1.6843,1.6838,1.6843,136300000.0
2006-08-04 17:25:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-08-04 17:26:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-08-04 17:27:00,1.684,1.6842,1.6838,1.6838,136300000.0
2006-08-04 17:28:00,1.6836,1.684,1.6831,1.6831,136300000.0
2006-08-04 17:29:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-08-04 17:30:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-08-04 17:31:00,1.6835,1.6837,1.6831,1.6833,136300000.0
2006-08-04 17:32:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-08-04 17:33:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-08-04 17:34:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-08-04 17:35:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-08-04 17:36:00,1.6835,1.6837,1.6834,1.6836,136300000.0
2006-08-04 17:37:00,1.6832,1.6836,1.6832,1.6833,136300000.0
2006-08-04 17:38:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-08-04 17:39:00,1.6835,1.6835,1.6825,1.6825,136300000.0
2006-08-04 17:40:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-08-04 17:41:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-04 17:42:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-08-04 17:43:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-08-04 17:44:00,1.6834,1.6834,1.6829,1.6829,136300000.0
2006-08-04 17:45:00,1.6831,1.6834,1.6829,1.6829,136300000.0
2006-08-04 17:46:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-08-04 17:47:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-08-04 17:48:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-08-04 17:49:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-08-04 17:50:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-04 17:51:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-08-04 17:52:00,1.683,1.6832,1.683,1.683,136300000.0
2006-08-04 17:53:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-08-04 17:54:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-08-04 17:55:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-08-04 17:56:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-04 17:57:00,1.6829,1.6831,1.6827,1.683,136300000.0
2006-08-04 17:58:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-08-04 17:59:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-08-04 18:00:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-04 18:01:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-08-04 18:02:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-08-04 18:03:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-08-04 18:04:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-08-04 18:05:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-04 18:06:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-04 18:07:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-04 18:08:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2006-08-04 18:09:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-04 18:10:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-08-04 18:11:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-08-04 18:12:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-08-04 18:13:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-08-04 18:14:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-08-04 18:15:00,1.6822,1.6823,1.6814,1.6814,136300000.0
2006-08-04 18:16:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-04 18:17:00,1.6817,1.6821,1.6817,1.6819,136300000.0
2006-08-04 18:18:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-04 18:19:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-08-04 18:20:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-08-04 18:21:00,1.6815,1.6822,1.6815,1.6821,136300000.0
2006-08-04 18:22:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-08-04 18:23:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-04 18:24:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-04 18:25:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-04 18:26:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-04 18:27:00,1.6818,1.6819,1.6814,1.6814,136300000.0
2006-08-04 18:28:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-04 18:29:00,1.6813,1.6818,1.6813,1.6818,136300000.0
2006-08-04 18:30:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-08-04 18:31:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-04 18:32:00,1.6818,1.682,1.6816,1.6816,136300000.0
2006-08-04 18:33:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2006-08-04 18:34:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-04 18:35:00,1.6816,1.6819,1.6816,1.6816,136300000.0
2006-08-04 18:36:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2006-08-04 18:37:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-08-04 18:38:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-04 18:39:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-04 18:40:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-04 18:41:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-04 18:42:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-04 18:43:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-04 18:44:00,1.6816,1.6821,1.6816,1.682,136300000.0
2006-08-04 18:45:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-04 18:46:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-04 18:47:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-04 18:48:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-04 18:49:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-04 18:50:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-08-04 18:51:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-08-04 18:52:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-04 18:53:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-04 18:54:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-04 18:55:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-08-04 18:56:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-08-04 18:57:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-04 18:58:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-08-04 18:59:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-08-04 19:00:00,1.683,1.6831,1.6827,1.6827,136300000.0
2006-08-04 19:01:00,1.6828,1.6831,1.6827,1.6831,136300000.0
2006-08-04 19:02:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-08-04 19:03:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-08-04 19:04:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-08-04 19:05:00,1.6827,1.6831,1.6826,1.6831,136300000.0
2006-08-04 19:06:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-08-04 19:07:00,1.683,1.6832,1.6829,1.6829,136300000.0
2006-08-04 19:08:00,1.683,1.6832,1.683,1.683,136300000.0
2006-08-04 19:09:00,1.6831,1.6832,1.6829,1.683,136300000.0
2006-08-04 19:10:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-08-04 19:11:00,1.6833,1.6834,1.6824,1.6825,136300000.0
2006-08-04 19:12:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-08-04 19:13:00,1.6824,1.6826,1.6822,1.6822,136300000.0
2006-08-04 19:14:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2006-08-04 19:15:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-04 19:16:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-04 19:17:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-04 19:18:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-08-04 19:19:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-04 19:20:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-08-04 19:21:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-04 19:22:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-04 19:23:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-04 19:24:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-08-04 19:25:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-08-04 19:26:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-04 19:27:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-04 19:28:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-08-04 19:29:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-04 19:30:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-04 19:31:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-04 19:32:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-04 19:33:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-08-04 19:34:00,1.6817,1.6821,1.6815,1.6821,136300000.0
2006-08-04 19:35:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-04 19:36:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2006-08-04 19:37:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-04 19:38:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-08-04 19:39:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-04 19:40:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-04 19:41:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-04 19:42:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-04 19:43:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-04 19:44:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-08-04 19:45:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-08-04 19:46:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-04 19:47:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-08-04 19:48:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-04 19:49:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-08-04 19:50:00,1.6826,1.6827,1.6824,1.6826,136300000.0
2006-08-04 19:51:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-04 19:52:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-08-04 19:53:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-08-04 19:54:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-08-04 19:55:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-04 19:56:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-04 19:57:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-04 19:59:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-08-04 20:00:00,1.6822,1.6823,1.682,1.6821,136300000.0
2006-08-04 20:01:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-04 20:02:00,1.6826,1.6829,1.6825,1.6829,136300000.0
2006-08-04 20:03:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-08-04 20:04:00,1.6828,1.683,1.6828,1.6828,136300000.0
2006-08-04 20:05:00,1.6827,1.6831,1.6826,1.683,136300000.0
2006-08-04 20:06:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-04 20:07:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-04 20:08:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-04 20:09:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-04 20:10:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-08-04 20:11:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2006-08-04 20:12:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-04 20:13:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-08-04 20:14:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-04 20:15:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-08-04 20:16:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-04 20:17:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-08-04 20:18:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-04 20:19:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-08-04 20:20:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-08-04 20:21:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-08-04 20:22:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-08-04 20:23:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-04 20:24:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-08-04 20:25:00,1.6822,1.6828,1.6822,1.6827,136300000.0
2006-08-04 20:26:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-08-04 20:27:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-04 20:28:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-08-04 20:29:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-04 20:30:00,1.6829,1.6832,1.6829,1.683,136300000.0
2006-08-04 20:31:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-04 20:33:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-08-04 20:34:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-04 20:35:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-08-04 20:36:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2006-08-04 20:37:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-04 20:38:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-04 20:39:00,1.6826,1.6828,1.6826,1.6826,136300000.0
2006-08-04 20:40:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-04 20:41:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-04 20:42:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2006-08-04 20:43:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-08-04 20:44:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-08-04 20:45:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-08-04 20:46:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-04 20:47:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-08-04 20:48:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-08-04 20:49:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-04 20:50:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-04 20:51:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-04 20:52:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-04 20:53:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-04 20:54:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-04 20:55:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-04 20:56:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-08-04 20:57:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-08-04 20:58:00,1.683,1.6831,1.6826,1.6826,136300000.0
2006-08-04 20:59:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2006-08-04 21:00:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-04 21:01:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-08-04 21:02:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-08-04 21:03:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-08-04 21:04:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-04 21:05:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-04 21:06:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-08-04 21:07:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-04 21:08:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-04 21:09:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-08-04 21:10:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-04 21:11:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-04 21:12:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-08-04 21:13:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-08-04 21:14:00,1.6828,1.683,1.6827,1.6827,136300000.0
2006-08-04 21:15:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-04 21:16:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-08-04 21:17:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-08-04 21:18:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-04 21:19:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-04 21:20:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-08-04 21:21:00,1.683,1.6831,1.683,1.683,136300000.0
2006-08-04 21:22:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-04 21:23:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-04 21:24:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-08-04 21:25:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-08-04 21:27:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-08-04 21:28:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-04 21:29:00,1.683,1.6832,1.6829,1.6829,136300000.0
2006-08-04 21:30:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-04 21:31:00,1.6828,1.6831,1.6828,1.6831,136300000.0
2006-08-04 21:32:00,1.6832,1.6834,1.6829,1.6829,136300000.0
2006-08-04 21:33:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-08-04 21:34:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-08-04 21:35:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2006-08-04 21:36:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-04 21:37:00,1.6826,1.6827,1.6822,1.6824,136300000.0
2006-08-04 21:38:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-04 21:39:00,1.6822,1.6824,1.6821,1.6822,136300000.0
2006-08-04 21:40:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-04 21:41:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-08-04 21:42:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-08-04 21:43:00,1.6816,1.6817,1.6814,1.6817,136300000.0
2006-08-04 21:44:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-04 21:45:00,1.6814,1.6817,1.6813,1.6816,136300000.0
2006-08-04 21:46:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-04 21:47:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-04 21:49:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-04 21:50:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-04 21:51:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-04 21:52:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-04 21:53:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-04 21:54:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-04 21:55:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-08-04 21:56:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-04 21:57:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-04 21:58:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-08-04 21:59:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-04 22:00:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-04 22:01:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2006-08-04 22:02:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-04 22:03:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-08-04 22:04:00,1.681,1.6813,1.681,1.6812,136300000.0
2006-08-04 22:05:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-08-04 22:06:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-04 22:07:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-04 22:08:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-08-04 22:09:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-04 22:10:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-04 22:11:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-04 22:12:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-04 22:13:00,1.6812,1.6813,1.681,1.6812,136300000.0
2006-08-04 22:14:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-04 22:15:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-04 22:16:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-04 22:17:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-04 22:18:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-04 22:19:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-04 22:20:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-04 22:21:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-08-04 22:22:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-04 22:23:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-04 22:24:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-04 22:25:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-04 22:26:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-04 22:27:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-04 22:28:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-04 22:29:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-04 22:30:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-04 22:31:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-04 22:32:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-08-04 22:33:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-04 22:34:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-08-04 22:35:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-04 22:36:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-04 22:37:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-04 22:38:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-04 22:39:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-04 22:40:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-04 22:41:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-08-04 22:42:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2006-08-04 22:43:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-08-04 22:44:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-04 22:45:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-04 22:46:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2006-08-04 22:47:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-08-04 22:48:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-04 22:49:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-08-04 22:50:00,1.6819,1.6824,1.6819,1.6823,136300000.0
2006-08-04 22:51:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-08-04 22:52:00,1.6821,1.6824,1.682,1.682,136300000.0
2006-08-04 22:53:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-04 22:54:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-04 22:55:00,1.6817,1.6818,1.6813,1.6813,136300000.0
2006-08-04 22:56:00,1.6814,1.6814,1.681,1.6811,136300000.0
2006-08-04 22:57:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-08-04 22:58:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-04 22:59:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-08-07 00:00:00,1.6807,1.6807,1.6798,1.6798,136300000.0
2006-08-07 00:01:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-08-07 00:02:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-08-07 00:03:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-07 00:04:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-07 00:05:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-07 00:06:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-08-07 00:07:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-08-07 00:08:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-07 00:09:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-08-07 00:10:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-07 00:11:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-08-07 00:12:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-08-07 00:13:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-08-07 00:14:00,1.6802,1.6802,1.6797,1.6797,136300000.0
2006-08-07 00:15:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-08-07 00:16:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-07 00:17:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-07 00:18:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-07 00:19:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-08-07 00:20:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-07 00:21:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-07 00:22:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-07 00:23:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-08-07 00:24:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-08-07 00:25:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-08-07 00:26:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-07 00:27:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-07 00:28:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-07 00:29:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-07 00:31:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-07 00:32:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2006-08-07 00:33:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-07 00:34:00,1.681,1.681,1.6809,1.681,136300000.0
2006-08-07 00:36:00,1.6812,1.6813,1.6809,1.6809,136300000.0
2006-08-07 00:37:00,1.6808,1.681,1.6806,1.6807,136300000.0
2006-08-07 00:39:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-07 00:40:00,1.6809,1.6809,1.6805,1.6808,136300000.0
2006-08-07 00:41:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-07 00:42:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-08-07 00:43:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-08-07 00:44:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2006-08-07 00:45:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-08-07 00:46:00,1.6812,1.6813,1.681,1.6811,136300000.0
2006-08-07 00:47:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-07 00:48:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-08-07 00:49:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-07 00:50:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-07 00:51:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-07 00:52:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-08-07 00:54:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-07 00:55:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-08-07 00:56:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-07 00:57:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-07 00:58:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-08-07 00:59:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-07 01:01:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-08-07 01:02:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-07 01:03:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-07 01:04:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-08-07 01:05:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-07 01:06:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-07 01:07:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-08-07 01:08:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-07 01:09:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-07 01:10:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-08-07 01:11:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-08-07 01:12:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-07 01:13:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-07 01:14:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-08-07 01:15:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-07 01:16:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-08-07 01:17:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-07 01:18:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-07 01:19:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-07 01:20:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-07 01:21:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-07 01:22:00,1.6801,1.6805,1.6799,1.6803,136300000.0
2006-08-07 01:23:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-08-07 01:24:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-07 01:25:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2006-08-07 01:26:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-08-07 01:27:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-08-07 01:28:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-08-07 01:29:00,1.6811,1.6811,1.6808,1.681,136300000.0
2006-08-07 01:30:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-08-07 01:31:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-07 01:32:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-08-07 01:33:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-07 01:34:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-07 01:35:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-07 01:36:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-07 01:37:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 01:38:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-07 01:40:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-08-07 01:41:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-07 01:42:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-07 01:43:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-08-07 01:44:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-08-07 01:45:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2006-08-07 01:46:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-07 01:47:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-07 01:49:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 01:50:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2006-08-07 01:51:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-07 01:52:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-07 01:53:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-07 01:54:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-07 01:55:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-08-07 01:56:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-07 01:57:00,1.6816,1.6819,1.6816,1.6816,136300000.0
2006-08-07 01:58:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-07 01:59:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-07 02:00:00,1.6822,1.6825,1.6822,1.6822,136300000.0
2006-08-07 02:01:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-07 02:02:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-07 02:03:00,1.6819,1.682,1.6816,1.6818,136300000.0
2006-08-07 02:04:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-07 02:05:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-07 02:06:00,1.6816,1.6817,1.6812,1.6812,136300000.0
2006-08-07 02:07:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 02:08:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-08-07 02:09:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-07 02:10:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-07 02:11:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-08-07 02:12:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-08-07 02:13:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-08-07 02:15:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-07 02:16:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 02:17:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-07 02:18:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-08-07 02:19:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-08-07 02:20:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-07 02:21:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-08-07 02:22:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-07 02:23:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-07 02:24:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-07 02:25:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-08-07 02:26:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-08-07 02:27:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-08-07 02:28:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-07 02:29:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-07 02:30:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-07 02:31:00,1.68,1.6801,1.68,1.68,136300000.0
2006-08-07 02:32:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-07 02:33:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-08-07 02:35:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-07 02:36:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-07 02:37:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-08-07 02:38:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-08-07 02:39:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-07 02:40:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-07 02:41:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-08-07 02:42:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-08-07 02:43:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-07 02:45:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-08-07 02:46:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-07 02:48:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2006-08-07 02:49:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-07 02:50:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-07 02:51:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-08-07 02:52:00,1.6805,1.6807,1.6804,1.6805,136300000.0
2006-08-07 02:53:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-08-07 02:54:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-08-07 02:55:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-07 02:56:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-08-07 02:57:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2006-08-07 02:58:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 02:59:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-07 03:01:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-08-07 03:02:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-08-07 03:03:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-07 03:04:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 03:05:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 03:06:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-07 03:07:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-07 03:08:00,1.6809,1.681,1.6808,1.681,136300000.0
2006-08-07 03:10:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-08-07 03:11:00,1.6812,1.6812,1.681,1.6812,136300000.0
2006-08-07 03:12:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 03:13:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-08-07 03:14:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-07 03:15:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-07 03:16:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-08-07 03:17:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 03:19:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-07 03:20:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-08-07 03:21:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-08-07 03:22:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-07 03:23:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-07 03:24:00,1.6816,1.6816,1.6811,1.6813,136300000.0
2006-08-07 03:25:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-08-07 03:26:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-08-07 03:27:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-07 03:28:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-07 03:29:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-08-07 03:30:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-07 03:31:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-07 03:32:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-08-07 03:33:00,1.6816,1.6821,1.6816,1.682,136300000.0
2006-08-07 03:34:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-07 03:35:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-07 03:36:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-07 03:37:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-07 03:38:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-08-07 03:39:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-07 03:40:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-07 03:41:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-08-07 03:42:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-07 03:43:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-08-07 03:44:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-07 03:45:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-08-07 03:46:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-07 03:47:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-07 03:48:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-08-07 03:49:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-07 03:50:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-08-07 03:51:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-07 03:52:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-08-07 03:53:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-07 03:54:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-07 03:55:00,1.6811,1.6811,1.6807,1.6808,136300000.0
2006-08-07 03:56:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-07 03:57:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-08-07 03:58:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-07 03:59:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-07 04:00:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-07 04:01:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-07 04:02:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-07 04:04:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-08-07 04:05:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-07 04:06:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-07 04:08:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-07 04:09:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-07 04:10:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 04:11:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-07 04:12:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-07 04:13:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-08-07 04:14:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-08-07 04:16:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-07 04:17:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-07 04:18:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-07 04:19:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-07 04:20:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-07 04:21:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-07 04:22:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-07 04:24:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-07 04:25:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-07 04:26:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-07 04:27:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-08-07 04:28:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-07 04:29:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-07 04:30:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-07 04:32:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-07 04:33:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-08-07 04:34:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-07 04:35:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-08-07 04:36:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-07 04:37:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-07 04:38:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-07 04:39:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-07 04:40:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-07 04:41:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-07 04:42:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-07 04:43:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2006-08-07 04:45:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-07 04:46:00,1.6819,1.6821,1.6817,1.682,136300000.0
2006-08-07 04:47:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-07 04:48:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-08-07 04:49:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-08-07 04:50:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-08-07 04:51:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-07 04:52:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-07 04:53:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-07 04:54:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-07 04:55:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-07 04:56:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-07 04:58:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 04:59:00,1.6813,1.6815,1.6812,1.6813,136300000.0
2006-08-07 05:00:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-07 05:01:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-07 05:02:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-07 05:03:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 05:04:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 05:05:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-07 05:06:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-07 05:08:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-07 05:10:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-07 05:11:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-07 05:12:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-07 05:13:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-07 05:14:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2006-08-07 05:15:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-07 05:16:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-07 05:17:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-08-07 05:18:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-07 05:19:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-08-07 05:21:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-07 05:22:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-07 05:23:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-08-07 05:24:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-07 05:25:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-08-07 05:26:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-08-07 05:27:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-07 05:28:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-08-07 05:29:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 05:30:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 05:31:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-07 05:33:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-07 05:34:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-07 05:35:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-07 05:36:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-07 05:37:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-07 05:38:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-08-07 05:39:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-07 05:40:00,1.6817,1.6819,1.6816,1.6817,136300000.0
2006-08-07 05:41:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-07 05:42:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-07 05:43:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-07 05:44:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-07 05:45:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-07 05:46:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-07 05:47:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-07 05:48:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-07 05:49:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-08-07 05:50:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-07 05:51:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 05:52:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-07 05:53:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-07 05:54:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2006-08-07 05:55:00,1.6814,1.6818,1.6813,1.6817,136300000.0
2006-08-07 05:56:00,1.6818,1.682,1.6817,1.682,136300000.0
2006-08-07 05:57:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-07 05:58:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-07 05:59:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-08-07 06:00:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-07 06:01:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-08-07 06:02:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-07 06:03:00,1.6822,1.6822,1.6816,1.6816,136300000.0
2006-08-07 06:04:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-08-07 06:05:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-08-07 06:06:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-07 06:07:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-07 06:08:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-07 06:09:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-07 06:10:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 06:11:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-08-07 06:12:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 06:13:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-08-07 06:14:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-08-07 06:15:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 06:16:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-08-07 06:17:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-07 06:18:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 06:19:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-08-07 06:20:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 06:21:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-07 06:22:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-07 06:23:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-07 06:24:00,1.6815,1.6815,1.6812,1.6814,136300000.0
2006-08-07 06:26:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-07 06:27:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 06:28:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-07 06:29:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 06:30:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-07 06:31:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-07 06:33:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-07 06:36:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-07 06:37:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 06:38:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-07 06:39:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-07 06:40:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-07 06:41:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-07 06:42:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-08-07 06:43:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 06:44:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-07 06:45:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-08-07 06:46:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 06:47:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-07 06:48:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-08-07 06:49:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-07 06:50:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 06:51:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-07 06:52:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-08-07 06:53:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-08-07 06:54:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-07 06:55:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-07 06:57:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2006-08-07 06:58:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-08-07 06:59:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-07 07:00:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-07 07:01:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2006-08-07 07:02:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-07 07:03:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-07 07:04:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-08-07 07:05:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-07 07:07:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-07 07:08:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-08-07 07:09:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-08-07 07:10:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-07 07:11:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-07 07:12:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-07 07:13:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-08-07 07:14:00,1.6818,1.6822,1.6817,1.682,136300000.0
2006-08-07 07:15:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-07 07:16:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-07 07:17:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-08-07 07:18:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-08-07 07:19:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-08-07 07:20:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-07 07:21:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-07 07:22:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-07 07:23:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-07 07:24:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-08-07 07:25:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-07 07:26:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-08-07 07:27:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-07 07:28:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-07 07:29:00,1.6819,1.682,1.6817,1.6818,136300000.0
2006-08-07 07:30:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-08-07 07:31:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-08-07 07:33:00,1.682,1.682,1.6819,1.682,136300000.0
2006-08-07 07:34:00,1.6821,1.6821,1.6818,1.682,136300000.0
2006-08-07 07:35:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-07 07:36:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-07 07:37:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-07 07:38:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-07 07:39:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-07 07:41:00,1.6818,1.682,1.6816,1.682,136300000.0
2006-08-07 07:42:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-08-07 07:43:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-07 07:44:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-07 07:45:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-07 07:46:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-07 07:47:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-07 07:48:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-07 07:49:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-07 07:50:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-07 07:51:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-08-07 07:52:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-07 07:53:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-07 07:54:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-07 07:55:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-07 07:56:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-07 07:57:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-08-07 07:58:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-08-07 08:00:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-07 08:01:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-08-07 08:02:00,1.6816,1.6817,1.6814,1.6817,136300000.0
2006-08-07 08:03:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-08-07 08:04:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-07 08:05:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-08-07 08:06:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-07 08:07:00,1.682,1.6822,1.682,1.682,136300000.0
2006-08-07 08:08:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-07 08:09:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-07 08:10:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2006-08-07 08:11:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-08-07 08:12:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-07 08:13:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-07 08:14:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-07 08:15:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-07 08:16:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-07 08:17:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-07 08:18:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-07 08:19:00,1.6825,1.6825,1.6822,1.6824,136300000.0
2006-08-07 08:20:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-08-07 08:21:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2006-08-07 08:22:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-07 08:23:00,1.6829,1.6831,1.6827,1.6829,136300000.0
2006-08-07 08:24:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-08-07 08:25:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-07 08:26:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-08-07 08:27:00,1.6829,1.683,1.6828,1.683,136300000.0
2006-08-07 08:28:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-07 08:29:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-07 08:30:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-08-07 08:31:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-08-07 08:32:00,1.6829,1.6834,1.6829,1.6834,136300000.0
2006-08-07 08:33:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-07 08:34:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-08-07 08:35:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-08-07 08:36:00,1.683,1.6835,1.683,1.6835,136300000.0
2006-08-07 08:37:00,1.6836,1.6836,1.6832,1.6833,136300000.0
2006-08-07 08:38:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-08-07 08:39:00,1.6829,1.683,1.6826,1.6828,136300000.0
2006-08-07 08:40:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-08-07 08:41:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-08-07 08:42:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-07 08:43:00,1.6831,1.6833,1.683,1.6831,136300000.0
2006-08-07 08:44:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-07 08:45:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-08-07 08:47:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-08-07 08:48:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-08-07 08:49:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2006-08-07 08:50:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-07 08:51:00,1.6835,1.6835,1.683,1.683,136300000.0
2006-08-07 08:52:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-07 08:53:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-08-07 08:54:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-08-07 08:55:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2006-08-07 08:56:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-08-07 08:57:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-07 08:58:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-08-07 08:59:00,1.6823,1.6824,1.682,1.682,136300000.0
2006-08-07 09:00:00,1.6819,1.6819,1.6814,1.6816,136300000.0
2006-08-07 09:01:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-07 09:02:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-07 09:03:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2006-08-07 09:04:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-08-07 09:05:00,1.682,1.6821,1.682,1.682,136300000.0
2006-08-07 09:06:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-07 09:07:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-07 09:08:00,1.6821,1.6822,1.6815,1.6815,136300000.0
2006-08-07 09:09:00,1.6814,1.6821,1.6814,1.682,136300000.0
2006-08-07 09:10:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-08-07 09:11:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-07 09:12:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-08-07 09:13:00,1.6818,1.6822,1.6818,1.6821,136300000.0
2006-08-07 09:14:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-07 09:15:00,1.682,1.6821,1.682,1.682,136300000.0
2006-08-07 09:16:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-07 09:17:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-07 09:18:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-08-07 09:19:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-07 09:20:00,1.6817,1.6822,1.6817,1.6821,136300000.0
2006-08-07 09:21:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-07 09:22:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-08-07 09:23:00,1.6818,1.682,1.6817,1.6818,136300000.0
2006-08-07 09:24:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2006-08-07 09:25:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-08-07 09:26:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-07 09:27:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-08-07 09:28:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-07 09:29:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-08-07 09:30:00,1.6831,1.6835,1.6831,1.6833,136300000.0
2006-08-07 09:31:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-08-07 09:32:00,1.6837,1.6838,1.6834,1.6834,136300000.0
2006-08-07 09:33:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-08-07 09:34:00,1.684,1.6841,1.684,1.684,136300000.0
2006-08-07 09:35:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-08-07 09:36:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-08-07 09:37:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-08-07 09:38:00,1.6841,1.6841,1.6838,1.6839,136300000.0
2006-08-07 09:39:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-08-07 09:40:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-07 09:41:00,1.684,1.6842,1.6839,1.684,136300000.0
2006-08-07 09:42:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-08-07 09:43:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-08-07 09:44:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-07 09:45:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-08-07 09:46:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-08-07 09:47:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-07 09:48:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-08-07 09:49:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-08-07 09:50:00,1.683,1.6831,1.683,1.683,136300000.0
2006-08-07 09:51:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-08-07 09:52:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-08-07 09:53:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-07 09:54:00,1.6828,1.6831,1.6828,1.6831,136300000.0
2006-08-07 09:55:00,1.683,1.6834,1.683,1.6832,136300000.0
2006-08-07 09:56:00,1.6833,1.6838,1.6833,1.6837,136300000.0
2006-08-07 09:57:00,1.6838,1.684,1.6836,1.6838,136300000.0
2006-08-07 09:58:00,1.6839,1.6842,1.6838,1.684,136300000.0
2006-08-07 09:59:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-07 10:00:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-08-07 10:01:00,1.6834,1.6837,1.6834,1.6836,136300000.0
2006-08-07 10:02:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-07 10:03:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-07 10:04:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-08-07 10:05:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-08-07 10:06:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-07 10:07:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-07 10:08:00,1.6834,1.6834,1.6831,1.6833,136300000.0
2006-08-07 10:09:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-08-07 10:10:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-08-07 10:11:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-07 10:12:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-08-07 10:13:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-07 10:14:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-07 10:15:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-08-07 10:16:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-08-07 10:17:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-07 10:18:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-08-07 10:19:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-08-07 10:20:00,1.683,1.6834,1.6829,1.6834,136300000.0
2006-08-07 10:21:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-08-07 10:22:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-08-07 10:23:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-08-07 10:24:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-08-07 10:25:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-07 10:26:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-07 10:27:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-08-07 10:28:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-08-07 10:29:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-07 10:30:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-08-07 10:31:00,1.684,1.6841,1.684,1.684,136300000.0
2006-08-07 10:32:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-08-07 10:33:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-08-07 10:34:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-08-07 10:35:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2006-08-07 10:36:00,1.6841,1.6842,1.6838,1.6838,136300000.0
2006-08-07 10:37:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-08-07 10:38:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-08-07 10:39:00,1.6838,1.6842,1.6838,1.684,136300000.0
2006-08-07 10:40:00,1.6842,1.6843,1.684,1.6841,136300000.0
2006-08-07 10:41:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-08-07 10:42:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-07 10:43:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-08-07 10:44:00,1.6846,1.685,1.6846,1.685,136300000.0
2006-08-07 10:45:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-08-07 10:46:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-08-07 10:47:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-08-07 10:48:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2006-08-07 10:49:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-08-07 10:50:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2006-08-07 10:51:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2006-08-07 10:52:00,1.6849,1.6849,1.6845,1.6846,136300000.0
2006-08-07 10:53:00,1.6847,1.685,1.6847,1.6847,136300000.0
2006-08-07 10:54:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-08-07 10:55:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-08-07 10:56:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-07 10:57:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-08-07 10:58:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-07 10:59:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-07 11:00:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-07 11:01:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-08-07 11:02:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-08-07 11:03:00,1.6848,1.6851,1.6848,1.685,136300000.0
2006-08-07 11:04:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-08-07 11:05:00,1.685,1.685,1.6845,1.6845,136300000.0
2006-08-07 11:06:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-08-07 11:07:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-08-07 11:08:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-08-07 11:09:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-08-07 11:10:00,1.6845,1.6848,1.6845,1.6846,136300000.0
2006-08-07 11:11:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-08-07 11:12:00,1.6846,1.6847,1.6843,1.6843,136300000.0
2006-08-07 11:13:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-08-07 11:14:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-08-07 11:15:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-08-07 11:16:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-08-07 11:17:00,1.6838,1.684,1.6837,1.684,136300000.0
2006-08-07 11:18:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-08-07 11:19:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-08-07 11:20:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-08-07 11:21:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-07 11:22:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-08-07 11:23:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-08-07 11:24:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-07 11:25:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-07 11:26:00,1.684,1.6843,1.684,1.6842,136300000.0
2006-08-07 11:27:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-08-07 11:28:00,1.6838,1.6841,1.6838,1.6839,136300000.0
2006-08-07 11:29:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-08-07 11:30:00,1.6837,1.6846,1.6837,1.6845,136300000.0
2006-08-07 11:31:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-08-07 11:32:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-07 11:33:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-08-07 11:34:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-08-07 11:35:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-08-07 11:36:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-07 11:37:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-07 11:38:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-08-07 11:39:00,1.6837,1.6838,1.6833,1.6833,136300000.0
2006-08-07 11:40:00,1.6835,1.6835,1.6829,1.6831,136300000.0
2006-08-07 11:41:00,1.6832,1.6835,1.6831,1.6834,136300000.0
2006-08-07 11:42:00,1.6833,1.6834,1.683,1.6834,136300000.0
2006-08-07 11:43:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-08-07 11:44:00,1.683,1.6831,1.6828,1.683,136300000.0
2006-08-07 11:45:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-07 11:46:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-08-07 11:47:00,1.6828,1.6833,1.6828,1.6833,136300000.0
2006-08-07 11:48:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2006-08-07 11:49:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-07 11:50:00,1.6835,1.6836,1.6833,1.6836,136300000.0
2006-08-07 11:51:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-08-07 11:52:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-08-07 11:53:00,1.6836,1.6838,1.6835,1.6837,136300000.0
2006-08-07 11:54:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-08-07 11:55:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2006-08-07 11:56:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-08-07 11:57:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-07 11:58:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-08-07 11:59:00,1.6846,1.6846,1.684,1.684,136300000.0
2006-08-07 12:00:00,1.6839,1.684,1.6837,1.684,136300000.0
2006-08-07 12:01:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-08-07 12:02:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-08-07 12:03:00,1.6843,1.6847,1.6843,1.6847,136300000.0
2006-08-07 12:04:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-08-07 12:05:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2006-08-07 12:06:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-08-07 12:07:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-08-07 12:08:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2006-08-07 12:09:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-07 12:10:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-08-07 12:11:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2006-08-07 12:12:00,1.6849,1.685,1.6847,1.6847,136300000.0
2006-08-07 12:13:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-08-07 12:14:00,1.6849,1.6853,1.6849,1.6852,136300000.0
2006-08-07 12:15:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-08-07 12:16:00,1.6849,1.685,1.6848,1.6848,136300000.0
2006-08-07 12:17:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-07 12:18:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-07 12:19:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-08-07 12:20:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-08-07 12:21:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-08-07 12:22:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-08-07 12:23:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-08-07 12:24:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-08-07 12:25:00,1.685,1.685,1.6845,1.6845,136300000.0
2006-08-07 12:26:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-08-07 12:27:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-07 12:28:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-08-07 12:29:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-08-07 12:30:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-07 12:31:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-07 12:32:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-07 12:33:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-07 12:34:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2006-08-07 12:35:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-08-07 12:36:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-07 12:37:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-08-07 12:38:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-07 12:39:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-07 12:41:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-08-07 12:42:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-08-07 12:43:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-07 12:44:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-07 12:45:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-08-07 12:46:00,1.685,1.685,1.6847,1.6848,136300000.0
2006-08-07 12:47:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-08-07 12:48:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-08-07 12:49:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-08-07 12:50:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-07 12:51:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-07 12:52:00,1.6838,1.6841,1.6837,1.6839,136300000.0
2006-08-07 12:53:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-08-07 12:54:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-07 12:55:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-08-07 12:56:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-07 12:57:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-07 12:58:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-07 12:59:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-07 13:00:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-08-07 13:01:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-08-07 13:02:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2006-08-07 13:03:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-08-07 13:04:00,1.6849,1.6851,1.6847,1.6849,136300000.0
2006-08-07 13:05:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-08-07 13:06:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-08-07 13:07:00,1.6844,1.6844,1.6839,1.684,136300000.0
2006-08-07 13:08:00,1.6839,1.6847,1.6839,1.6845,136300000.0
2006-08-07 13:09:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-08-07 13:10:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-08-07 13:11:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-07 13:12:00,1.685,1.685,1.6849,1.685,136300000.0
2006-08-07 13:13:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-08-07 13:14:00,1.6856,1.6859,1.6855,1.6858,136300000.0
2006-08-07 13:15:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-08-07 13:16:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-08-07 13:17:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-08-07 13:18:00,1.6859,1.686,1.6857,1.6858,136300000.0
2006-08-07 13:19:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-08-07 13:20:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-08-07 13:21:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-07 13:22:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-07 13:23:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-07 13:24:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-08-07 13:25:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-08-07 13:26:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-08-07 13:27:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-08-07 13:28:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-08-07 13:29:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-08-07 13:30:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-07 13:31:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-08-07 13:32:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2006-08-07 13:33:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-08-07 13:34:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-08-07 13:36:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-08-07 13:37:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-07 13:38:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-08-07 13:39:00,1.685,1.6851,1.6848,1.6851,136300000.0
2006-08-07 13:40:00,1.685,1.6852,1.685,1.685,136300000.0
2006-08-07 13:41:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2006-08-07 13:42:00,1.6852,1.6855,1.6851,1.6855,136300000.0
2006-08-07 13:43:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-08-07 13:44:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2006-08-07 13:45:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-07 13:46:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-08-07 13:47:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-07 13:48:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-08-07 13:49:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-08-07 13:50:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-08-07 13:51:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-07 13:52:00,1.685,1.6851,1.685,1.685,136300000.0
2006-08-07 13:53:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-08-07 13:54:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-08-07 13:55:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-07 13:56:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-07 13:57:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-08-07 13:58:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-08-07 13:59:00,1.6852,1.6853,1.685,1.685,136300000.0
2006-08-07 14:00:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-08-07 14:01:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-08-07 14:02:00,1.6857,1.6858,1.6854,1.6855,136300000.0
2006-08-07 14:03:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-07 14:04:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-08-07 14:05:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-08-07 14:06:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-08-07 14:07:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-08-07 14:08:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-08-07 14:09:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-07 14:10:00,1.6858,1.6859,1.6854,1.6854,136300000.0
2006-08-07 14:11:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2006-08-07 14:12:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-08-07 14:13:00,1.6854,1.6856,1.6853,1.6854,136300000.0
2006-08-07 14:14:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-07 14:15:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2006-08-07 14:16:00,1.6858,1.6858,1.6852,1.6852,136300000.0
2006-08-07 14:17:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2006-08-07 14:18:00,1.6852,1.6854,1.685,1.6853,136300000.0
2006-08-07 14:19:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-07 14:20:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-08-07 14:21:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-07 14:22:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-08-07 14:23:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-08-07 14:24:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-08-07 14:25:00,1.6856,1.6856,1.6853,1.6854,136300000.0
2006-08-07 14:26:00,1.6853,1.6853,1.6849,1.685,136300000.0
2006-08-07 14:27:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2006-08-07 14:28:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-08-07 14:29:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-08-07 14:30:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-08-07 14:31:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-07 14:32:00,1.6845,1.6846,1.6843,1.6845,136300000.0
2006-08-07 14:33:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-08-07 14:34:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-08-07 14:35:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-07 14:36:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-07 14:37:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-08-07 14:38:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-08-07 14:39:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-08-07 14:40:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-07 14:41:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-08-07 14:42:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-07 14:43:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-07 14:44:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-07 14:45:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-08-07 14:46:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-08-07 14:47:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-08-07 14:48:00,1.6841,1.6842,1.6838,1.6838,136300000.0
2006-08-07 14:49:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-07 14:50:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-08-07 14:51:00,1.684,1.6841,1.6839,1.684,136300000.0
2006-08-07 14:52:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2006-08-07 14:53:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-08-07 14:54:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-08-07 14:55:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-07 14:56:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-07 14:57:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-08-07 14:58:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-07 14:59:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-07 15:00:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-07 15:01:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-07 15:02:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-08-07 15:04:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-08-07 15:05:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-08-07 15:06:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-08-07 15:07:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-08-07 15:08:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-08-07 15:09:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2006-08-07 15:11:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-08-07 15:12:00,1.6836,1.6836,1.6825,1.6825,136300000.0
2006-08-07 15:13:00,1.6826,1.6828,1.6825,1.6825,136300000.0
2006-08-07 15:14:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-08-07 15:15:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-08-07 15:16:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-08-07 15:17:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-08-07 15:18:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2006-08-07 15:19:00,1.6829,1.683,1.6826,1.6826,136300000.0
2006-08-07 15:20:00,1.6828,1.683,1.6827,1.6827,136300000.0
2006-08-07 15:21:00,1.6828,1.6828,1.6822,1.6822,136300000.0
2006-08-07 15:22:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2006-08-07 15:23:00,1.6825,1.6825,1.6822,1.6824,136300000.0
2006-08-07 15:24:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-08-07 15:25:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-08-07 15:26:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-07 15:27:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-08-07 15:28:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-08-07 15:29:00,1.683,1.683,1.6825,1.6825,136300000.0
2006-08-07 15:30:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-07 15:31:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2006-08-07 15:32:00,1.6822,1.6827,1.6822,1.6827,136300000.0
2006-08-07 15:33:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-08-07 15:35:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-08-07 15:36:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-08-07 15:37:00,1.683,1.683,1.6829,1.683,136300000.0
2006-08-07 15:38:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-08-07 15:39:00,1.6832,1.6836,1.6832,1.6834,136300000.0
2006-08-07 15:40:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-07 15:41:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-07 15:42:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-07 15:43:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-07 15:44:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-08-07 15:45:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-08-07 15:46:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-07 15:47:00,1.684,1.684,1.6838,1.684,136300000.0
2006-08-07 15:48:00,1.6839,1.684,1.6837,1.684,136300000.0
2006-08-07 15:49:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-07 15:50:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-07 15:51:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-08-07 15:52:00,1.6839,1.6841,1.6838,1.6838,136300000.0
2006-08-07 15:53:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-08-07 15:54:00,1.6837,1.6837,1.6833,1.6833,136300000.0
2006-08-07 15:55:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-07 15:56:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-08-07 15:57:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2006-08-07 15:58:00,1.683,1.683,1.6826,1.6827,136300000.0
2006-08-07 15:59:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-07 16:00:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2006-08-07 16:01:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-08-07 16:02:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-08-07 16:03:00,1.6826,1.683,1.6826,1.683,136300000.0
2006-08-07 16:05:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-08-07 16:06:00,1.6833,1.6837,1.6832,1.6836,136300000.0
2006-08-07 16:07:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2006-08-07 16:08:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-08-07 16:09:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-08-07 16:10:00,1.6838,1.684,1.6837,1.6838,136300000.0
2006-08-07 16:11:00,1.6837,1.684,1.6834,1.6838,136300000.0
2006-08-07 16:12:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2006-08-07 16:13:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-08-07 16:14:00,1.6835,1.6835,1.6828,1.6828,136300000.0
2006-08-07 16:15:00,1.683,1.6831,1.683,1.683,136300000.0
2006-08-07 16:16:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-08-07 16:17:00,1.683,1.6834,1.6829,1.6834,136300000.0
2006-08-07 16:18:00,1.6832,1.6833,1.6829,1.6833,136300000.0
2006-08-07 16:19:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-08-07 16:20:00,1.6837,1.6841,1.6837,1.6839,136300000.0
2006-08-07 16:21:00,1.6838,1.6838,1.6833,1.6833,136300000.0
2006-08-07 16:22:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-07 16:23:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2006-08-07 16:24:00,1.6831,1.6832,1.6825,1.6825,136300000.0
2006-08-07 16:25:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-08-07 16:27:00,1.6831,1.6837,1.683,1.6835,136300000.0
2006-08-07 16:28:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-08-07 16:29:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-08-07 16:30:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-07 16:31:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-08-07 16:32:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-07 16:33:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-07 16:34:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-08-07 16:35:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-08-07 16:36:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-07 16:37:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-07 16:38:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-08-07 16:39:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-08-07 16:40:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-08-07 16:41:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-07 16:42:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-08-07 16:43:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-08-07 16:44:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-08-07 16:45:00,1.6837,1.6838,1.6834,1.6835,136300000.0
2006-08-07 16:46:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-07 16:47:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-08-07 16:48:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-07 16:49:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-08-07 16:50:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-08-07 16:51:00,1.6827,1.6828,1.6823,1.6823,136300000.0
2006-08-07 16:52:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-08-07 16:53:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-08-07 16:54:00,1.6818,1.6818,1.6813,1.6814,136300000.0
2006-08-07 16:55:00,1.6813,1.6815,1.6812,1.6812,136300000.0
2006-08-07 16:56:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-08-07 16:57:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-07 16:58:00,1.6815,1.6815,1.681,1.6811,136300000.0
2006-08-07 16:59:00,1.681,1.6815,1.681,1.6815,136300000.0
2006-08-07 17:00:00,1.6814,1.6819,1.6814,1.6818,136300000.0
2006-08-07 17:01:00,1.6821,1.6824,1.6821,1.6823,136300000.0
2006-08-07 17:02:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-08-07 17:03:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-08-07 17:04:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-07 17:05:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-07 17:06:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-08-07 17:07:00,1.683,1.6832,1.683,1.683,136300000.0
2006-08-07 17:08:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-08-07 17:09:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-08-07 17:10:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-08-07 17:11:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-08-07 17:12:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-08-07 17:13:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-08-07 17:14:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2006-08-07 17:15:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-07 17:16:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-08-07 17:17:00,1.683,1.6837,1.683,1.6837,136300000.0
2006-08-07 17:18:00,1.6839,1.6839,1.6835,1.6836,136300000.0
2006-08-07 17:19:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-07 17:20:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-08-07 17:21:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-07 17:22:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-08-07 17:23:00,1.6842,1.6846,1.6842,1.6845,136300000.0
2006-08-07 17:24:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-07 17:25:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2006-08-07 17:26:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-08-07 17:27:00,1.6841,1.6845,1.6841,1.6844,136300000.0
2006-08-07 17:28:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-08-07 17:29:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-08-07 17:30:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-08-07 17:31:00,1.6844,1.6844,1.6839,1.6841,136300000.0
2006-08-07 17:32:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-08-07 17:33:00,1.6844,1.685,1.6844,1.685,136300000.0
2006-08-07 17:34:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-08-07 17:35:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-08-07 17:36:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-08-07 17:37:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-08-07 17:38:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-08-07 17:39:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2006-08-07 17:40:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-07 17:41:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-08-07 17:42:00,1.6856,1.6859,1.6856,1.6857,136300000.0
2006-08-07 17:43:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-08-07 17:44:00,1.6856,1.6856,1.6852,1.6855,136300000.0
2006-08-07 17:45:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-07 17:46:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-08-07 17:47:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-08-07 17:48:00,1.6848,1.685,1.6847,1.6848,136300000.0
2006-08-07 17:49:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-08-07 17:50:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-07 17:51:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-07 17:52:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-08-07 17:53:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-08-07 17:54:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-07 17:55:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-08-07 17:56:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-08-07 17:57:00,1.6845,1.6847,1.6843,1.6844,136300000.0
2006-08-07 17:58:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-08-07 17:59:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-08-07 18:00:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-07 18:01:00,1.6841,1.6841,1.6838,1.6839,136300000.0
2006-08-07 18:02:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-08-07 18:03:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-07 18:04:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-07 18:05:00,1.6838,1.6839,1.6834,1.6835,136300000.0
2006-08-07 18:06:00,1.6834,1.6835,1.6831,1.6833,136300000.0
2006-08-07 18:07:00,1.6832,1.6832,1.6827,1.6827,136300000.0
2006-08-07 18:08:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-07 18:09:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-08-07 18:10:00,1.6828,1.6832,1.6827,1.683,136300000.0
2006-08-07 18:11:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-08-07 18:12:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-07 18:13:00,1.683,1.6832,1.6829,1.683,136300000.0
2006-08-07 18:14:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-07 18:15:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-08-07 18:16:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2006-08-07 18:17:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-08-07 18:18:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-08-07 18:19:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-08-07 18:20:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-08-07 18:21:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-07 18:22:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-07 18:23:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2006-08-07 18:24:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-08-07 18:25:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-08-07 18:26:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-07 18:27:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-08-07 18:28:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-08-07 18:29:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-08-07 18:30:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-08-07 18:31:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-08-07 18:32:00,1.6833,1.6834,1.6829,1.683,136300000.0
2006-08-07 18:33:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-08-07 18:34:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-07 18:35:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-08-07 18:36:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-08-07 18:37:00,1.683,1.6831,1.6828,1.6828,136300000.0
2006-08-07 18:38:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-07 18:39:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-07 18:40:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-07 18:41:00,1.683,1.683,1.6829,1.683,136300000.0
2006-08-07 18:42:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-07 18:43:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-08-07 18:44:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-07 18:45:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-08-07 18:46:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-07 18:47:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-08-07 18:48:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-07 18:49:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-07 18:50:00,1.6827,1.683,1.6827,1.6828,136300000.0
2006-08-07 18:51:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-08-07 18:52:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-07 18:53:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-07 18:54:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-07 18:55:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-07 18:56:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-08-07 18:57:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-08-07 18:58:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-08-07 18:59:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-08-07 19:00:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-08-07 19:01:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-07 19:02:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-08-07 19:03:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-08-07 19:04:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-08-07 19:05:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-08-07 19:06:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-07 19:07:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-08-07 19:08:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-07 19:09:00,1.6831,1.6831,1.6826,1.6827,136300000.0
2006-08-07 19:10:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-07 19:11:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-08-07 19:12:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-07 19:13:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-08-07 19:14:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-08-07 19:15:00,1.683,1.6832,1.6828,1.6829,136300000.0
2006-08-07 19:16:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-08-07 19:17:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-08-07 19:18:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-07 19:19:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-08-07 19:20:00,1.683,1.683,1.6829,1.683,136300000.0
2006-08-07 19:21:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-08-07 19:22:00,1.6826,1.6827,1.6823,1.6826,136300000.0
2006-08-07 19:23:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-08-07 19:24:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-08-07 19:25:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-07 19:26:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-08-07 19:27:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-08-07 19:28:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-08-07 19:29:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-08-07 19:30:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-08-07 19:31:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-07 19:32:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-07 19:33:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-07 19:34:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-07 19:35:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-07 19:36:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-08-07 19:37:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-08-07 19:38:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-07 19:39:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-07 19:40:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-07 19:41:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-08-07 19:42:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-07 19:43:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-07 19:44:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-08-07 19:45:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-07 19:47:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-07 19:48:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-07 19:49:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-07 19:50:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-07 19:51:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-07 19:52:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-08-07 19:53:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-07 19:54:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-08-07 19:55:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-08-07 19:56:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-08-07 19:57:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-07 19:58:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-07 19:59:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-07 20:00:00,1.6813,1.6813,1.681,1.6813,136300000.0
2006-08-07 20:01:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-07 20:02:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-07 20:03:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-08-07 20:04:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-07 20:05:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-07 20:06:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 20:07:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-08-07 20:08:00,1.6814,1.6814,1.6808,1.6812,136300000.0
2006-08-07 20:09:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 20:10:00,1.6813,1.6817,1.6813,1.6816,136300000.0
2006-08-07 20:11:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-07 20:12:00,1.6821,1.6822,1.6819,1.682,136300000.0
2006-08-07 20:13:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-08-07 20:14:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-07 20:15:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2006-08-07 20:16:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-07 20:17:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-07 20:18:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-07 20:19:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-08-07 20:21:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-08-07 20:22:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-08-07 20:23:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-07 20:24:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-07 20:25:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-07 20:26:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-07 20:27:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-08-07 20:28:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-08-07 20:29:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-07 20:30:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-07 20:31:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-08-07 20:32:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-08-07 20:33:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-08-07 20:34:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-07 20:35:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-08-07 20:36:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-07 20:37:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-07 20:39:00,1.682,1.682,1.6819,1.682,136300000.0
2006-08-07 20:41:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-07 20:42:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-08-07 20:43:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-07 20:44:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-07 20:45:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-07 20:46:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-07 20:47:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-07 20:48:00,1.682,1.682,1.6818,1.682,136300000.0
2006-08-07 20:49:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-08-07 20:51:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2006-08-07 20:52:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-07 20:55:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-07 20:56:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-08-07 20:57:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-07 20:58:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-07 20:59:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-08-07 21:00:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-07 21:01:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-07 21:02:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-07 21:03:00,1.6818,1.6822,1.6818,1.682,136300000.0
2006-08-07 21:04:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-07 21:05:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-07 21:06:00,1.6817,1.6818,1.6813,1.6813,136300000.0
2006-08-07 21:07:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-08-07 21:08:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-08-07 21:09:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-07 21:10:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-08-07 21:11:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-08-07 21:12:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-07 21:13:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-07 21:14:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-07 21:15:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-07 21:16:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-07 21:17:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-07 21:18:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-08-07 21:19:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-07 21:20:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-07 21:21:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-07 21:22:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-07 21:25:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-08-07 21:26:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-08-07 21:27:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-07 21:28:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-08-07 21:29:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-07 21:30:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-07 21:31:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-07 21:32:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-07 21:33:00,1.681,1.6814,1.681,1.6814,136300000.0
2006-08-07 21:34:00,1.6815,1.6818,1.6814,1.6817,136300000.0
2006-08-07 21:35:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-08-07 21:36:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-07 21:37:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-07 21:38:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-08-07 21:39:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-08-07 21:41:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-07 21:42:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-07 21:43:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-07 21:44:00,1.6819,1.6823,1.6819,1.6822,136300000.0
2006-08-07 21:45:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-07 21:46:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-07 21:48:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-07 21:49:00,1.6823,1.6823,1.682,1.6821,136300000.0
2006-08-07 21:50:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-07 21:51:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-08-07 21:52:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-07 21:53:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-07 21:54:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-08-07 21:55:00,1.6816,1.6818,1.6814,1.6814,136300000.0
2006-08-07 21:56:00,1.6815,1.6816,1.6812,1.6812,136300000.0
2006-08-07 21:57:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 21:58:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 21:59:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-08-07 22:00:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-07 22:01:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-07 22:02:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-08-07 22:03:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-07 22:04:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-07 22:05:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 22:06:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-07 22:07:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-08-07 22:08:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-08-07 22:09:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 22:10:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-07 22:11:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-07 22:12:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-08-07 22:13:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 22:14:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-07 22:15:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-07 22:16:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-08-07 22:17:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-07 22:18:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-07 22:19:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-07 22:20:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-08-07 22:21:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-07 22:23:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-08-07 22:24:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-07 22:25:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-08-07 22:26:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-07 22:28:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-07 22:29:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-08-07 22:30:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2006-08-07 22:31:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-07 22:32:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-07 22:33:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-07 22:34:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-07 22:35:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-07 22:36:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-07 22:37:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-08-07 22:39:00,1.6815,1.6815,1.6809,1.6809,136300000.0
2006-08-07 22:41:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-08-07 22:42:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-07 22:43:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-07 22:44:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-07 22:45:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-07 22:46:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 22:47:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-08-07 22:48:00,1.6813,1.6815,1.6812,1.6813,136300000.0
2006-08-07 22:49:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-07 22:52:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-07 22:53:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-07 22:54:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-07 22:55:00,1.6811,1.6816,1.6811,1.6815,136300000.0
2006-08-07 22:56:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-07 22:57:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 22:58:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-08-07 22:59:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-07 23:00:00,1.6816,1.6817,1.6813,1.6815,136300000.0
2006-08-07 23:01:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-08-07 23:02:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-07 23:04:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-07 23:05:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-07 23:06:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-07 23:07:00,1.681,1.681,1.6809,1.681,136300000.0
2006-08-07 23:08:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-07 23:09:00,1.681,1.681,1.6806,1.6807,136300000.0
2006-08-07 23:10:00,1.6808,1.6813,1.6808,1.6812,136300000.0
2006-08-07 23:11:00,1.6811,1.6816,1.681,1.6813,136300000.0
2006-08-07 23:12:00,1.6814,1.6816,1.6812,1.6815,136300000.0
2006-08-07 23:13:00,1.6816,1.6816,1.6811,1.6811,136300000.0
2006-08-07 23:14:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-07 23:15:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-08-07 23:16:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-07 23:17:00,1.6808,1.681,1.6806,1.6807,136300000.0
2006-08-07 23:18:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-07 23:19:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-07 23:20:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-07 23:21:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-07 23:22:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-07 23:23:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-07 23:24:00,1.6808,1.6812,1.6807,1.6812,136300000.0
2006-08-07 23:25:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-08-07 23:26:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-07 23:27:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-07 23:28:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-07 23:29:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-08-07 23:30:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-07 23:31:00,1.682,1.6821,1.6818,1.6819,136300000.0
2006-08-07 23:32:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-07 23:33:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-07 23:34:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-07 23:35:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-08-07 23:36:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-07 23:37:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-08-07 23:38:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-07 23:39:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-07 23:40:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-07 23:41:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-07 23:43:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-07 23:44:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-07 23:45:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 23:47:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-07 23:48:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-07 23:49:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-07 23:50:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-07 23:51:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-07 23:52:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 23:53:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-07 23:54:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-07 23:55:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-07 23:56:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-07 23:57:00,1.6812,1.6812,1.6807,1.6807,136300000.0
2006-08-07 23:58:00,1.6805,1.6805,1.6799,1.6799,136300000.0
2006-08-08 00:00:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-08 00:01:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-08-08 00:02:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-08-08 00:03:00,1.6802,1.6804,1.6801,1.6803,136300000.0
2006-08-08 00:04:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-08 00:05:00,1.68,1.6801,1.68,1.68,136300000.0
2006-08-08 00:06:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-08-08 00:07:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-08-08 00:08:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-08 00:09:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-08 00:10:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-08 00:11:00,1.6805,1.6805,1.6797,1.6797,136300000.0
2006-08-08 00:12:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-08-08 00:13:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-08 00:14:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-08-08 00:15:00,1.6799,1.68,1.6798,1.68,136300000.0
2006-08-08 00:16:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-08 00:17:00,1.6799,1.68,1.6798,1.68,136300000.0
2006-08-08 00:18:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-08-08 00:19:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-08-08 00:20:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-08-08 00:21:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-08 00:22:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-08 00:23:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-08-08 00:24:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-08 00:25:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-08 00:26:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-08-08 00:27:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-08-08 00:28:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-08-08 00:29:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-08-08 00:30:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-08-08 00:31:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-08-08 00:32:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-08-08 00:33:00,1.6801,1.6802,1.6794,1.6794,136300000.0
2006-08-08 00:34:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-08-08 00:35:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-08 00:36:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-08 00:37:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-08 00:38:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-08 00:39:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-08-08 00:40:00,1.6797,1.6799,1.6796,1.6798,136300000.0
2006-08-08 00:41:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-08-08 00:42:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2006-08-08 00:43:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-08-08 00:44:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-08 00:45:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-08-08 00:46:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-08-08 00:47:00,1.6788,1.6791,1.6788,1.679,136300000.0
2006-08-08 00:48:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-08 00:49:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-08 00:50:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-08 00:51:00,1.6789,1.6793,1.6789,1.679,136300000.0
2006-08-08 00:52:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-08 00:53:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-08 00:54:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-08-08 00:55:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-08 00:56:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-08-08 00:57:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-08 00:58:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-08 00:59:00,1.6794,1.6794,1.6789,1.6789,136300000.0
2006-08-08 01:00:00,1.6788,1.6792,1.6788,1.679,136300000.0
2006-08-08 01:01:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-08 01:02:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-08 01:03:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-08 01:04:00,1.6791,1.6792,1.679,1.6792,136300000.0
2006-08-08 01:05:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-08 01:06:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2006-08-08 01:07:00,1.6793,1.6798,1.6791,1.6796,136300000.0
2006-08-08 01:09:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-08-08 01:10:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-08 01:11:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-08 01:12:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-08 01:13:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-08-08 01:14:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-08 01:15:00,1.6795,1.6797,1.6793,1.6793,136300000.0
2006-08-08 01:16:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-08 01:17:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-08-08 01:18:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-08 01:19:00,1.6795,1.6796,1.6792,1.6793,136300000.0
2006-08-08 01:20:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-08-08 01:21:00,1.6793,1.6794,1.679,1.6791,136300000.0
2006-08-08 01:22:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-08 01:23:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-08 01:24:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-08 01:26:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-08 01:27:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2006-08-08 01:28:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-08 01:29:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-08 01:30:00,1.6796,1.6798,1.6792,1.6798,136300000.0
2006-08-08 01:31:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-08-08 01:32:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-08-08 01:33:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-08 01:34:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-08-08 01:35:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-08 01:36:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-08-08 01:38:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-08-08 01:39:00,1.6793,1.6798,1.6793,1.6796,136300000.0
2006-08-08 01:40:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2006-08-08 01:41:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-08 01:42:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-08 01:43:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-08 01:44:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-08 01:45:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2006-08-08 01:46:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-08 01:47:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-08 01:48:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-08-08 01:49:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-08-08 01:50:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-08-08 01:51:00,1.679,1.679,1.6784,1.6784,136300000.0
2006-08-08 01:52:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-08-08 01:53:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-08-08 01:54:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-08 01:55:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-08-08 01:56:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-08-08 01:57:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-08-08 01:58:00,1.678,1.6783,1.678,1.6781,136300000.0
2006-08-08 01:59:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-08 02:00:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2006-08-08 02:02:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-08-08 02:03:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-08-08 02:04:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-08 02:05:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-08-08 02:06:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-08-08 02:08:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2006-08-08 02:09:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-08-08 02:10:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-08 02:11:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-08-08 02:12:00,1.6796,1.6802,1.6796,1.68,136300000.0
2006-08-08 02:13:00,1.6799,1.6801,1.6797,1.68,136300000.0
2006-08-08 02:14:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2006-08-08 02:15:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2006-08-08 02:16:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-08 02:17:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-08-08 02:18:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-08-08 02:19:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-08-08 02:20:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-08 02:21:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-08-08 02:22:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-08 02:23:00,1.6794,1.6796,1.6793,1.6793,136300000.0
2006-08-08 02:24:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-08-08 02:25:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-08 02:26:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-08 02:27:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-08 02:28:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-08 02:29:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-08 02:30:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-08 02:31:00,1.6791,1.6793,1.679,1.6792,136300000.0
2006-08-08 02:32:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-08-08 02:33:00,1.6794,1.6795,1.679,1.679,136300000.0
2006-08-08 02:34:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-08 02:35:00,1.6794,1.6794,1.6788,1.679,136300000.0
2006-08-08 02:36:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-08-08 02:37:00,1.6787,1.6788,1.678,1.678,136300000.0
2006-08-08 02:38:00,1.6776,1.6781,1.6776,1.678,136300000.0
2006-08-08 02:39:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-08-08 02:40:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-08 02:41:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-08-08 02:42:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-08-08 02:43:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-08 02:44:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-08-08 02:45:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-08-08 02:46:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-08-08 02:47:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-08-08 02:48:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-08 02:49:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-08 02:50:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-08 02:51:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2006-08-08 02:52:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-08-08 02:53:00,1.6786,1.6787,1.6784,1.6785,136300000.0
2006-08-08 02:54:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-08 02:55:00,1.6783,1.6784,1.6781,1.6784,136300000.0
2006-08-08 02:56:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-08-08 02:57:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-08-08 02:58:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-08-08 02:59:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-08-08 03:00:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-08 03:01:00,1.679,1.6791,1.6788,1.6789,136300000.0
2006-08-08 03:02:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-08 03:03:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-08-08 03:04:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-08-08 03:05:00,1.679,1.679,1.6788,1.679,136300000.0
2006-08-08 03:06:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-08-08 03:08:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-08 03:09:00,1.6792,1.6792,1.6787,1.6788,136300000.0
2006-08-08 03:10:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-08 03:11:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-08-08 03:12:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-08-08 03:13:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-08-08 03:14:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-08 03:15:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-08-08 03:16:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-08 03:17:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-08 03:18:00,1.679,1.679,1.6789,1.679,136300000.0
2006-08-08 03:20:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-08 03:21:00,1.6788,1.6792,1.6787,1.6791,136300000.0
2006-08-08 03:22:00,1.6792,1.6798,1.6792,1.6798,136300000.0
2006-08-08 03:23:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2006-08-08 03:24:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-08-08 03:25:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-08-08 03:26:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-08-08 03:27:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-08 03:28:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-08-08 03:29:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2006-08-08 03:30:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-08 03:31:00,1.681,1.6814,1.6809,1.6812,136300000.0
2006-08-08 03:32:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-08 03:33:00,1.681,1.681,1.6804,1.6805,136300000.0
2006-08-08 03:34:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-08-08 03:35:00,1.6806,1.6807,1.6804,1.6806,136300000.0
2006-08-08 03:36:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-08-08 03:37:00,1.6802,1.6808,1.6802,1.6806,136300000.0
2006-08-08 03:38:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-08 03:39:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-08 03:40:00,1.6808,1.681,1.6806,1.6806,136300000.0
2006-08-08 03:41:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-08-08 03:42:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-08 03:43:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-08 03:44:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-08-08 03:45:00,1.6809,1.6811,1.6808,1.681,136300000.0
2006-08-08 03:47:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-08-08 03:48:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2006-08-08 03:49:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2006-08-08 03:50:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-08 03:51:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2006-08-08 03:52:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-08-08 03:53:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-08-08 03:54:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-08 03:55:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-08 03:56:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-08 03:57:00,1.6802,1.6804,1.6798,1.6798,136300000.0
2006-08-08 03:58:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-08 03:59:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-08 04:00:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-08 04:01:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-08-08 04:02:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-08-08 04:03:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-08-08 04:04:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-08-08 04:05:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-08-08 04:06:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-08 04:07:00,1.6806,1.6808,1.6804,1.6806,136300000.0
2006-08-08 04:09:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-08 04:10:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-08 04:11:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-08-08 04:12:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2006-08-08 04:13:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-08-08 04:14:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-08 04:15:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-08 04:16:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-08-08 04:17:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-08-08 04:18:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-08-08 04:19:00,1.6809,1.6811,1.6808,1.681,136300000.0
2006-08-08 04:20:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-08-08 04:21:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-08 04:22:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-08 04:23:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-08-08 04:25:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2006-08-08 04:26:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-08-08 04:27:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-08 04:28:00,1.6809,1.681,1.6807,1.6808,136300000.0
2006-08-08 04:29:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-08-08 04:30:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-08 04:31:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-08-08 04:32:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-08 04:33:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-08-08 04:34:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-08 04:35:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-08 04:36:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-08 04:37:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-08 04:38:00,1.6807,1.6807,1.6804,1.6807,136300000.0
2006-08-08 04:39:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-08 04:40:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-08 04:41:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-08 04:42:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-08 04:43:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-08-08 04:44:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2006-08-08 04:45:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-08-08 04:46:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-08 04:47:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-08 04:48:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-08 04:49:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-08 04:50:00,1.6804,1.6809,1.6804,1.6808,136300000.0
2006-08-08 04:51:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-08 04:52:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-08 04:53:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-08-08 04:54:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-08-08 04:55:00,1.6809,1.6811,1.6808,1.6811,136300000.0
2006-08-08 04:56:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-08 04:57:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-08 04:58:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-08-08 04:59:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-08-08 05:00:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-08-08 05:01:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2006-08-08 05:02:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-08 05:03:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-08-08 05:05:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-08 05:06:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-08-08 05:07:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-08 05:08:00,1.6808,1.6808,1.6804,1.6805,136300000.0
2006-08-08 05:09:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-08 05:10:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-08-08 05:11:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-08 05:13:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-08 05:14:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-08-08 05:15:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-08 05:18:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-08 05:19:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-08-08 05:21:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-08 05:22:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-08 05:23:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-08 05:24:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-08 05:25:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-08 05:27:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-08-08 05:28:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-08-08 05:29:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-08-08 05:30:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-08 05:31:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-08-08 05:32:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-08 05:33:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-08-08 05:34:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-08-08 05:35:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-08-08 05:36:00,1.68,1.6803,1.6799,1.6799,136300000.0
2006-08-08 05:37:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-08-08 05:38:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-08 05:39:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-08-08 05:40:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-08 05:41:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-08 05:42:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-08 05:43:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-08-08 05:44:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-08-08 05:45:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-08-08 05:46:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-08 05:47:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-08-08 05:48:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-08 05:49:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-08 05:50:00,1.6808,1.6813,1.6808,1.681,136300000.0
2006-08-08 05:51:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-08-08 05:52:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-08-08 05:53:00,1.681,1.6812,1.681,1.681,136300000.0
2006-08-08 05:54:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-08 05:55:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-08-08 05:56:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-08 05:57:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-08 05:58:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-08-08 05:59:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-08-08 06:01:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-08-08 06:02:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-08 06:03:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-08 06:04:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-08-08 06:05:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-08 06:06:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-08 06:07:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-08 06:08:00,1.6813,1.6815,1.6812,1.6813,136300000.0
2006-08-08 06:09:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-08 06:10:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-08 06:11:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-08-08 06:12:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-08 06:13:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-08 06:14:00,1.6813,1.6815,1.6812,1.6814,136300000.0
2006-08-08 06:15:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-08 06:16:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-08-08 06:17:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-08 06:18:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-08-08 06:19:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-08 06:20:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-08-08 06:21:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-08-08 06:22:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-08 06:23:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-08-08 06:24:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-08 06:25:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-08-08 06:26:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-08 06:27:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-08 06:28:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-08 06:29:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2006-08-08 06:30:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-08 06:31:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-08-08 06:32:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-08-08 06:33:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2006-08-08 06:34:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-08-08 06:35:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-08 06:36:00,1.6809,1.6811,1.6808,1.6811,136300000.0
2006-08-08 06:37:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-08-08 06:38:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-08 06:39:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-08-08 06:40:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-08-08 06:41:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-08-08 06:42:00,1.6816,1.682,1.6815,1.6819,136300000.0
2006-08-08 06:43:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-08 06:44:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-08-08 06:45:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-08-08 06:46:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-08 06:47:00,1.6819,1.6821,1.6816,1.6816,136300000.0
2006-08-08 06:48:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-08 06:49:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-08-08 06:50:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-08 06:51:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-08-08 06:52:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-08-08 06:53:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-08-08 06:54:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-08-08 06:55:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-08 06:56:00,1.682,1.682,1.6819,1.682,136300000.0
2006-08-08 06:57:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-08 06:58:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-08-08 06:59:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-08 07:00:00,1.6818,1.6823,1.6818,1.6822,136300000.0
2006-08-08 07:01:00,1.682,1.6821,1.6818,1.682,136300000.0
2006-08-08 07:02:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-08 07:03:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-08 07:04:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-08 07:05:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-08 07:06:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-08-08 07:07:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2006-08-08 07:08:00,1.6817,1.6817,1.6814,1.6817,136300000.0
2006-08-08 07:09:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-08-08 07:10:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-08 07:11:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-08-08 07:12:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-08-08 07:13:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-08-08 07:15:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-08 07:16:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-08 07:17:00,1.6817,1.682,1.6817,1.6818,136300000.0
2006-08-08 07:18:00,1.6817,1.6822,1.6817,1.682,136300000.0
2006-08-08 07:19:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-08 07:20:00,1.6819,1.6821,1.6818,1.6821,136300000.0
2006-08-08 07:21:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-08 07:22:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-08-08 07:23:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-08 07:24:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-08-08 07:25:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-08-08 07:26:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-08-08 07:27:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-08 07:28:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-08-08 07:29:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-08 07:30:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-08 07:32:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-08-08 07:33:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-08-08 07:34:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-08 07:35:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-08 07:36:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-08 07:37:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-08-08 07:38:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-08-08 07:39:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-08 07:40:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-08 07:41:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-08-08 07:42:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-08 07:43:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-08-08 07:44:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-08-08 07:45:00,1.6827,1.6827,1.6822,1.6823,136300000.0
2006-08-08 07:46:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-08-08 07:47:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-08 07:48:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-08 07:49:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-08 07:50:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-08-08 07:51:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-08 07:52:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-08-08 07:53:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-08-08 07:54:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-08 07:55:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-08 07:56:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-08-08 07:57:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-08-08 07:58:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-08 07:59:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-08 08:00:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-08-08 08:02:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-08-08 08:03:00,1.6824,1.6825,1.6821,1.6821,136300000.0
2006-08-08 08:04:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-08 08:05:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-08 08:06:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-08-08 08:07:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-08 08:08:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-08-08 08:09:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-08-08 08:10:00,1.6828,1.6828,1.6824,1.6825,136300000.0
2006-08-08 08:11:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-08-08 08:12:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-08 08:13:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-08-08 08:14:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-08 08:15:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-08-08 08:16:00,1.683,1.683,1.6829,1.683,136300000.0
2006-08-08 08:17:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-08-08 08:18:00,1.683,1.6837,1.6829,1.6837,136300000.0
2006-08-08 08:19:00,1.6836,1.6837,1.6833,1.6833,136300000.0
2006-08-08 08:20:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-08-08 08:21:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-08 08:22:00,1.6827,1.6829,1.6826,1.6826,136300000.0
2006-08-08 08:23:00,1.6831,1.6832,1.6828,1.6828,136300000.0
2006-08-08 08:24:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-08-08 08:25:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-08-08 08:26:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-08-08 08:27:00,1.6833,1.6835,1.6831,1.6832,136300000.0
2006-08-08 08:28:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-08 08:29:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-08-08 08:30:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-08-08 08:31:00,1.6828,1.683,1.6827,1.683,136300000.0
2006-08-08 08:32:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-08-08 08:33:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-08 08:34:00,1.683,1.683,1.6828,1.683,136300000.0
2006-08-08 08:35:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-08-08 08:36:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-08-08 08:37:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-08 08:38:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-08-08 08:39:00,1.6821,1.6823,1.682,1.6822,136300000.0
2006-08-08 08:40:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-08 08:41:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-08 08:42:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-08 08:43:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-08-08 08:44:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-08-08 08:45:00,1.6827,1.683,1.6826,1.6829,136300000.0
2006-08-08 08:46:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-08 08:47:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-08-08 08:48:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-08-08 08:49:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-08 08:50:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2006-08-08 08:51:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-08-08 08:52:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-08-08 08:53:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-08 08:54:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-08-08 08:55:00,1.6837,1.6838,1.6836,1.6837,136300000.0
2006-08-08 08:56:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-08-08 08:57:00,1.6838,1.6839,1.6836,1.6839,136300000.0
2006-08-08 08:58:00,1.6838,1.6839,1.6836,1.6837,136300000.0
2006-08-08 08:59:00,1.6836,1.6841,1.6836,1.6841,136300000.0
2006-08-08 09:00:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-08 09:01:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-08-08 09:02:00,1.6848,1.6856,1.6847,1.685,136300000.0
2006-08-08 09:03:00,1.6849,1.6851,1.6843,1.6851,136300000.0
2006-08-08 09:04:00,1.685,1.6853,1.685,1.6851,136300000.0
2006-08-08 09:05:00,1.685,1.6852,1.685,1.685,136300000.0
2006-08-08 09:06:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2006-08-08 09:07:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-08-08 09:08:00,1.6852,1.6856,1.6851,1.6854,136300000.0
2006-08-08 09:09:00,1.6857,1.6857,1.6852,1.6852,136300000.0
2006-08-08 09:10:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-08 09:11:00,1.6858,1.6858,1.6852,1.6854,136300000.0
2006-08-08 09:12:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-08-08 09:13:00,1.6856,1.6856,1.6852,1.6853,136300000.0
2006-08-08 09:14:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-08-08 09:15:00,1.6853,1.6865,1.6853,1.6864,136300000.0
2006-08-08 09:16:00,1.6866,1.6867,1.6863,1.6866,136300000.0
2006-08-08 09:17:00,1.6865,1.6868,1.6863,1.6864,136300000.0
2006-08-08 09:18:00,1.6863,1.6867,1.6863,1.6865,136300000.0
2006-08-08 09:19:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-08 09:20:00,1.6869,1.6871,1.6868,1.6869,136300000.0
2006-08-08 09:21:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-08-08 09:22:00,1.6872,1.6873,1.687,1.6871,136300000.0
2006-08-08 09:23:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-08-08 09:24:00,1.6875,1.6881,1.6875,1.6879,136300000.0
2006-08-08 09:25:00,1.6878,1.688,1.6874,1.6875,136300000.0
2006-08-08 09:26:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-08-08 09:27:00,1.6874,1.6882,1.6874,1.6882,136300000.0
2006-08-08 09:28:00,1.6883,1.6893,1.6881,1.6886,136300000.0
2006-08-08 09:29:00,1.6887,1.6887,1.688,1.688,136300000.0
2006-08-08 09:30:00,1.6879,1.6881,1.6877,1.6881,136300000.0
2006-08-08 09:31:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-08-08 09:32:00,1.6882,1.6891,1.6881,1.6891,136300000.0
2006-08-08 09:33:00,1.6888,1.689,1.6885,1.6888,136300000.0
2006-08-08 09:34:00,1.6887,1.6888,1.6881,1.6881,136300000.0
2006-08-08 09:35:00,1.6882,1.6884,1.6882,1.6882,136300000.0
2006-08-08 09:36:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-08-08 09:37:00,1.6878,1.6884,1.6878,1.6884,136300000.0
2006-08-08 09:38:00,1.6883,1.6887,1.6883,1.6884,136300000.0
2006-08-08 09:39:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-08-08 09:40:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-08 09:41:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-08-08 09:42:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-08 09:43:00,1.6891,1.6891,1.6889,1.6891,136300000.0
2006-08-08 09:44:00,1.689,1.689,1.6889,1.689,136300000.0
2006-08-08 09:45:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-08 09:46:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-08-08 09:47:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-08 09:48:00,1.6888,1.689,1.6887,1.6889,136300000.0
2006-08-08 09:49:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-08 09:50:00,1.6888,1.6888,1.6881,1.6883,136300000.0
2006-08-08 09:51:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-08-08 09:52:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-08-08 09:53:00,1.6882,1.6883,1.6879,1.688,136300000.0
2006-08-08 09:54:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-08-08 09:55:00,1.6876,1.6876,1.6865,1.6867,136300000.0
2006-08-08 09:56:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-08 09:57:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-08-08 09:58:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-08-08 09:59:00,1.6868,1.6869,1.6861,1.6862,136300000.0
2006-08-08 10:00:00,1.6865,1.6872,1.6865,1.6872,136300000.0
2006-08-08 10:01:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-08-08 10:02:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-08-08 10:03:00,1.688,1.688,1.6877,1.6879,136300000.0
2006-08-08 10:04:00,1.688,1.688,1.6875,1.6875,136300000.0
2006-08-08 10:05:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-08-08 10:06:00,1.6875,1.6878,1.6875,1.6876,136300000.0
2006-08-08 10:07:00,1.6878,1.6879,1.6876,1.6879,136300000.0
2006-08-08 10:08:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-08-08 10:09:00,1.6876,1.688,1.6875,1.6879,136300000.0
2006-08-08 10:10:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-08-08 10:11:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-08-08 10:12:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-08 10:13:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-08-08 10:14:00,1.6873,1.6877,1.6873,1.6877,136300000.0
2006-08-08 10:15:00,1.6876,1.6877,1.6869,1.6869,136300000.0
2006-08-08 10:16:00,1.6871,1.6871,1.6867,1.6871,136300000.0
2006-08-08 10:17:00,1.6873,1.6875,1.6869,1.6872,136300000.0
2006-08-08 10:18:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-08-08 10:19:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-08-08 10:20:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-08-08 10:21:00,1.6876,1.6876,1.6874,1.6876,136300000.0
2006-08-08 10:22:00,1.6875,1.6878,1.6875,1.6876,136300000.0
2006-08-08 10:23:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-08 10:24:00,1.6876,1.6878,1.6875,1.6877,136300000.0
2006-08-08 10:25:00,1.6876,1.688,1.6876,1.6879,136300000.0
2006-08-08 10:26:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-08-08 10:27:00,1.688,1.6885,1.688,1.6883,136300000.0
2006-08-08 10:28:00,1.6885,1.689,1.6884,1.6888,136300000.0
2006-08-08 10:29:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-08-08 10:30:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-08 10:31:00,1.6889,1.689,1.6887,1.6889,136300000.0
2006-08-08 10:32:00,1.689,1.6891,1.6886,1.6886,136300000.0
2006-08-08 10:33:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-08-08 10:34:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-08-08 10:35:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-08 10:36:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-08-08 10:37:00,1.689,1.6893,1.689,1.6893,136300000.0
2006-08-08 10:38:00,1.6892,1.6895,1.6891,1.6895,136300000.0
2006-08-08 10:39:00,1.6894,1.6895,1.6892,1.6894,136300000.0
2006-08-08 10:40:00,1.6895,1.6896,1.6891,1.6891,136300000.0
2006-08-08 10:41:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-08-08 10:42:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-08-08 10:43:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-08 10:44:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-08-08 10:45:00,1.6894,1.6896,1.6892,1.6895,136300000.0
2006-08-08 10:46:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2006-08-08 10:47:00,1.6896,1.6912,1.6895,1.6908,136300000.0
2006-08-08 10:48:00,1.6909,1.691,1.6907,1.6908,136300000.0
2006-08-08 10:49:00,1.6909,1.6909,1.6901,1.6901,136300000.0
2006-08-08 10:50:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-08-08 10:51:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2006-08-08 10:52:00,1.6901,1.6903,1.6895,1.6895,136300000.0
2006-08-08 10:53:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-08 10:54:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-08-08 10:55:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-08-08 10:56:00,1.6895,1.6896,1.6893,1.6893,136300000.0
2006-08-08 10:57:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-08-08 10:58:00,1.6891,1.6891,1.6887,1.689,136300000.0
2006-08-08 10:59:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-08-08 11:00:00,1.689,1.6892,1.6889,1.6892,136300000.0
2006-08-08 11:01:00,1.6895,1.6898,1.6895,1.6895,136300000.0
2006-08-08 11:02:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-08-08 11:03:00,1.6896,1.6898,1.6895,1.6897,136300000.0
2006-08-08 11:04:00,1.6899,1.6899,1.6895,1.6895,136300000.0
2006-08-08 11:05:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-08-08 11:06:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-08-08 11:07:00,1.69,1.6902,1.6899,1.6902,136300000.0
2006-08-08 11:08:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-08-08 11:09:00,1.6898,1.69,1.6897,1.6898,136300000.0
2006-08-08 11:10:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2006-08-08 11:11:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-08-08 11:12:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-08-08 11:13:00,1.69,1.69,1.6899,1.69,136300000.0
2006-08-08 11:14:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-08-08 11:15:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-08 11:16:00,1.6897,1.6898,1.6896,1.6898,136300000.0
2006-08-08 11:17:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-08 11:18:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-08-08 11:19:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-08-08 11:20:00,1.6894,1.6898,1.6894,1.6897,136300000.0
2006-08-08 11:21:00,1.6898,1.6899,1.6897,1.6899,136300000.0
2006-08-08 11:22:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-08-08 11:23:00,1.6899,1.6903,1.6899,1.6901,136300000.0
2006-08-08 11:24:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-08-08 11:25:00,1.6902,1.6902,1.6898,1.6901,136300000.0
2006-08-08 11:26:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-08 11:27:00,1.69,1.6904,1.6898,1.6904,136300000.0
2006-08-08 11:28:00,1.6905,1.6905,1.6898,1.6898,136300000.0
2006-08-08 11:29:00,1.6896,1.6896,1.6893,1.6894,136300000.0
2006-08-08 11:30:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-08 11:31:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-08-08 11:32:00,1.6895,1.6895,1.6892,1.6895,136300000.0
2006-08-08 11:33:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-08-08 11:34:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-08-08 11:35:00,1.6901,1.6903,1.69,1.6902,136300000.0
2006-08-08 11:36:00,1.6904,1.6907,1.6904,1.6906,136300000.0
2006-08-08 11:37:00,1.6908,1.6908,1.6904,1.6904,136300000.0
2006-08-08 11:38:00,1.6905,1.6906,1.6903,1.6903,136300000.0
2006-08-08 11:39:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-08-08 11:40:00,1.6904,1.6906,1.6904,1.6905,136300000.0
2006-08-08 11:41:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2006-08-08 11:42:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-08-08 11:43:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-08-08 11:44:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-08-08 11:45:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-08-08 11:46:00,1.6907,1.6907,1.6904,1.6904,136300000.0
2006-08-08 11:47:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-08-08 11:48:00,1.6904,1.6904,1.6902,1.6904,136300000.0
2006-08-08 11:49:00,1.6905,1.6905,1.6901,1.6905,136300000.0
2006-08-08 11:50:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2006-08-08 11:51:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-08-08 11:52:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-08-08 11:53:00,1.6905,1.6905,1.6903,1.6904,136300000.0
2006-08-08 11:54:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-08-08 11:55:00,1.6906,1.6907,1.6904,1.6904,136300000.0
2006-08-08 11:56:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2006-08-08 11:57:00,1.6909,1.6911,1.6909,1.691,136300000.0
2006-08-08 11:59:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-08-08 12:00:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2006-08-08 12:01:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-08-08 12:02:00,1.6904,1.6907,1.6904,1.6906,136300000.0
2006-08-08 12:03:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-08-08 12:04:00,1.6906,1.6907,1.6904,1.6906,136300000.0
2006-08-08 12:05:00,1.6907,1.6908,1.6907,1.6907,136300000.0
2006-08-08 12:06:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2006-08-08 12:07:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-08-08 12:08:00,1.6904,1.6907,1.6904,1.6906,136300000.0
2006-08-08 12:09:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2006-08-08 12:10:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2006-08-08 12:11:00,1.6912,1.692,1.6912,1.6916,136300000.0
2006-08-08 12:12:00,1.6915,1.6917,1.6913,1.6913,136300000.0
2006-08-08 12:13:00,1.6912,1.6912,1.691,1.6911,136300000.0
2006-08-08 12:14:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-08-08 12:15:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-08-08 12:16:00,1.6907,1.6911,1.6907,1.6911,136300000.0
2006-08-08 12:17:00,1.6912,1.6912,1.6908,1.6908,136300000.0
2006-08-08 12:18:00,1.6907,1.6907,1.6904,1.6905,136300000.0
2006-08-08 12:19:00,1.6903,1.6904,1.6901,1.6901,136300000.0
2006-08-08 12:20:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-08-08 12:21:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-08-08 12:22:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-08-08 12:23:00,1.6904,1.6906,1.6903,1.6906,136300000.0
2006-08-08 12:24:00,1.6905,1.6905,1.6904,1.6905,136300000.0
2006-08-08 12:25:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-08-08 12:26:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-08-08 12:27:00,1.6906,1.6908,1.6905,1.6905,136300000.0
2006-08-08 12:28:00,1.6903,1.6904,1.6902,1.6902,136300000.0
2006-08-08 12:29:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-08-08 12:30:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-08-08 12:31:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-08-08 12:32:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-08-08 12:33:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-08 12:34:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-08-08 12:35:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-08-08 12:36:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-08 12:37:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-08-08 12:38:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-08-08 12:39:00,1.6904,1.6904,1.6898,1.6898,136300000.0
2006-08-08 12:40:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-08-08 12:41:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-08-08 12:42:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-08-08 12:43:00,1.6899,1.69,1.6898,1.6899,136300000.0
2006-08-08 12:44:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-08-08 12:45:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-08-08 12:46:00,1.69,1.69,1.6897,1.6898,136300000.0
2006-08-08 12:47:00,1.6899,1.6903,1.6899,1.6902,136300000.0
2006-08-08 12:48:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-08-08 12:49:00,1.6904,1.6905,1.6899,1.6899,136300000.0
2006-08-08 12:50:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-08-08 12:51:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-08 12:52:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-08-08 12:53:00,1.6895,1.6897,1.6893,1.6895,136300000.0
2006-08-08 12:54:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-08 12:55:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-08 12:56:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-08-08 12:57:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-08-08 12:58:00,1.6893,1.6897,1.6892,1.6896,136300000.0
2006-08-08 12:59:00,1.6897,1.6903,1.6897,1.6902,136300000.0
2006-08-08 13:00:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-08-08 13:01:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-08-08 13:02:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-08-08 13:03:00,1.6905,1.6906,1.6904,1.6904,136300000.0
2006-08-08 13:04:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-08-08 13:05:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-08 13:06:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-08-08 13:07:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-08-08 13:08:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-08-08 13:09:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2006-08-08 13:10:00,1.6904,1.6905,1.6902,1.6902,136300000.0
2006-08-08 13:11:00,1.69,1.69,1.6894,1.6895,136300000.0
2006-08-08 13:12:00,1.6894,1.6897,1.6892,1.6895,136300000.0
2006-08-08 13:13:00,1.6896,1.6896,1.6892,1.6894,136300000.0
2006-08-08 13:14:00,1.6893,1.6898,1.6893,1.6896,136300000.0
2006-08-08 13:15:00,1.6892,1.6899,1.6892,1.6897,136300000.0
2006-08-08 13:16:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-08-08 13:17:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-08 13:18:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-08-08 13:19:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-08-08 13:21:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-08-08 13:22:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-08-08 13:23:00,1.6896,1.6896,1.6893,1.6894,136300000.0
2006-08-08 13:24:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-08-08 13:25:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-08-08 13:26:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-08-08 13:27:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2006-08-08 13:28:00,1.6897,1.6897,1.6892,1.6893,136300000.0
2006-08-08 13:29:00,1.6892,1.6893,1.6891,1.6893,136300000.0
2006-08-08 13:30:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-08 13:31:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-08-08 13:32:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-08-08 13:33:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-08 13:36:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-08 13:37:00,1.6888,1.6888,1.6884,1.6884,136300000.0
2006-08-08 13:38:00,1.6885,1.6887,1.6882,1.6887,136300000.0
2006-08-08 13:39:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-08 13:40:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-08 13:41:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-08-08 13:42:00,1.6886,1.6887,1.6884,1.6884,136300000.0
2006-08-08 13:43:00,1.6887,1.689,1.6886,1.689,136300000.0
2006-08-08 13:44:00,1.6891,1.6891,1.6885,1.6886,136300000.0
2006-08-08 13:45:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-08-08 13:46:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-08-08 13:47:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-08-08 13:48:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-08-08 13:49:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2006-08-08 13:50:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-08-08 13:51:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2006-08-08 13:52:00,1.6885,1.6885,1.6881,1.6881,136300000.0
2006-08-08 13:53:00,1.6882,1.6884,1.6881,1.6882,136300000.0
2006-08-08 13:54:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-08-08 13:55:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-08-08 13:56:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-08 13:57:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-08-08 13:58:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-08 13:59:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-08-08 14:00:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-08-08 14:01:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-08 14:02:00,1.688,1.688,1.688,1.688,136300000.0
2006-08-08 14:03:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-08-08 14:04:00,1.688,1.688,1.6878,1.688,136300000.0
2006-08-08 14:05:00,1.6882,1.6886,1.6881,1.6886,136300000.0
2006-08-08 14:06:00,1.6885,1.6887,1.6884,1.6886,136300000.0
2006-08-08 14:07:00,1.6887,1.6887,1.6883,1.6884,136300000.0
2006-08-08 14:08:00,1.6885,1.689,1.6885,1.6888,136300000.0
2006-08-08 14:09:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-08-08 14:10:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-08-08 14:11:00,1.6887,1.6888,1.6885,1.6886,136300000.0
2006-08-08 14:12:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-08 14:13:00,1.6886,1.6889,1.6886,1.6888,136300000.0
2006-08-08 14:14:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-08 14:15:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-08 14:16:00,1.6888,1.6889,1.6886,1.6888,136300000.0
2006-08-08 14:17:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-08-08 14:18:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-08 14:19:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2006-08-08 14:20:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-08-08 14:21:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-08 14:22:00,1.6886,1.6889,1.6885,1.6889,136300000.0
2006-08-08 14:23:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-08-08 14:24:00,1.6889,1.689,1.6885,1.6885,136300000.0
2006-08-08 14:25:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-08 14:26:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2006-08-08 14:27:00,1.6889,1.689,1.6887,1.6887,136300000.0
2006-08-08 14:28:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-08-08 14:29:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-08 14:30:00,1.6886,1.6888,1.688,1.6881,136300000.0
2006-08-08 14:31:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-08-08 14:32:00,1.6881,1.6882,1.688,1.6881,136300000.0
2006-08-08 14:33:00,1.688,1.6883,1.688,1.6881,136300000.0
2006-08-08 14:34:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-08 14:35:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-08-08 14:36:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2006-08-08 14:37:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-08 14:38:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-08-08 14:39:00,1.6883,1.6883,1.688,1.6881,136300000.0
2006-08-08 14:40:00,1.6883,1.6885,1.6882,1.6883,136300000.0
2006-08-08 14:41:00,1.6882,1.6882,1.6877,1.6878,136300000.0
2006-08-08 14:42:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-08-08 14:43:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-08-08 14:44:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-08-08 14:45:00,1.6879,1.6883,1.6878,1.6883,136300000.0
2006-08-08 14:46:00,1.6884,1.6888,1.6884,1.6885,136300000.0
2006-08-08 14:47:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-08-08 14:48:00,1.6892,1.6895,1.6892,1.6894,136300000.0
2006-08-08 14:49:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-08-08 14:50:00,1.6896,1.6901,1.6896,1.6899,136300000.0
2006-08-08 14:51:00,1.6898,1.6899,1.6893,1.6894,136300000.0
2006-08-08 14:52:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-08 14:53:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-08 14:54:00,1.6895,1.6895,1.6892,1.6895,136300000.0
2006-08-08 14:55:00,1.6894,1.6894,1.6891,1.6894,136300000.0
2006-08-08 14:56:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-08 14:57:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-08-08 14:58:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-08-08 14:59:00,1.6891,1.6894,1.6891,1.6894,136300000.0
2006-08-08 15:00:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-08-08 15:01:00,1.6891,1.6893,1.6889,1.6889,136300000.0
2006-08-08 15:02:00,1.689,1.689,1.6886,1.6886,136300000.0
2006-08-08 15:03:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-08-08 15:04:00,1.6886,1.6886,1.6881,1.6881,136300000.0
2006-08-08 15:05:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-08 15:06:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-08 15:07:00,1.6883,1.6884,1.6879,1.6883,136300000.0
2006-08-08 15:08:00,1.6884,1.6886,1.6883,1.6884,136300000.0
2006-08-08 15:09:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2006-08-08 15:10:00,1.6883,1.6883,1.6879,1.6879,136300000.0
2006-08-08 15:11:00,1.688,1.6882,1.6878,1.6881,136300000.0
2006-08-08 15:12:00,1.6882,1.6883,1.688,1.688,136300000.0
2006-08-08 15:13:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-08 15:14:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-08-08 15:15:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-08-08 15:16:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-08 15:17:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-08-08 15:18:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-08-08 15:19:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-08-08 15:21:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-08-08 15:22:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-08-08 15:23:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-08-08 15:24:00,1.6873,1.6873,1.687,1.6872,136300000.0
2006-08-08 15:25:00,1.687,1.6872,1.6869,1.687,136300000.0
2006-08-08 15:26:00,1.6871,1.6879,1.687,1.6879,136300000.0
2006-08-08 15:27:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-08-08 15:28:00,1.6882,1.6883,1.6878,1.6878,136300000.0
2006-08-08 15:29:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-08-08 15:30:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-08-08 15:31:00,1.688,1.688,1.6877,1.6878,136300000.0
2006-08-08 15:32:00,1.6877,1.6879,1.6876,1.6879,136300000.0
2006-08-08 15:33:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-08-08 15:34:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-08-08 15:35:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-08-08 15:36:00,1.6878,1.6878,1.6872,1.6874,136300000.0
2006-08-08 15:37:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-08-08 15:38:00,1.6874,1.6876,1.6872,1.6876,136300000.0
2006-08-08 15:39:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-08-08 15:40:00,1.6875,1.6878,1.6874,1.6878,136300000.0
2006-08-08 15:41:00,1.6877,1.688,1.6877,1.6878,136300000.0
2006-08-08 15:42:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-08-08 15:43:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-08-08 15:44:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-08 15:45:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2006-08-08 15:46:00,1.6882,1.6882,1.6875,1.6875,136300000.0
2006-08-08 15:47:00,1.6876,1.6879,1.6876,1.6877,136300000.0
2006-08-08 15:48:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-08-08 15:49:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-08 15:50:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-08-08 15:51:00,1.6877,1.6877,1.6872,1.6872,136300000.0
2006-08-08 15:52:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-08-08 15:53:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-08 15:54:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2006-08-08 15:55:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-08 15:56:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-08-08 15:57:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-08-08 15:58:00,1.6878,1.688,1.6876,1.688,136300000.0
2006-08-08 15:59:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-08-08 16:00:00,1.6883,1.6883,1.6877,1.6881,136300000.0
2006-08-08 16:01:00,1.688,1.688,1.688,1.688,136300000.0
2006-08-08 16:02:00,1.6883,1.6884,1.6881,1.6881,136300000.0
2006-08-08 16:03:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-08-08 16:04:00,1.6877,1.6883,1.6877,1.6882,136300000.0
2006-08-08 16:05:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-08-08 16:06:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-08-08 16:07:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-08-08 16:08:00,1.6878,1.6878,1.6876,1.6877,136300000.0
2006-08-08 16:09:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-08-08 16:10:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-08-08 16:11:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-08-08 16:12:00,1.6876,1.6878,1.6875,1.6878,136300000.0
2006-08-08 16:13:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-08 16:14:00,1.6877,1.6878,1.6875,1.6878,136300000.0
2006-08-08 16:15:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-08-08 16:16:00,1.6881,1.6883,1.6879,1.6883,136300000.0
2006-08-08 16:17:00,1.6884,1.6885,1.6882,1.6883,136300000.0
2006-08-08 16:18:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-08-08 16:19:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-08-08 16:20:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2006-08-08 16:21:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-08 16:22:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-08 16:23:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-08-08 16:24:00,1.6883,1.6884,1.688,1.688,136300000.0
2006-08-08 16:25:00,1.6879,1.688,1.6877,1.688,136300000.0
2006-08-08 16:26:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-08-08 16:27:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-08-08 16:28:00,1.6878,1.688,1.6876,1.688,136300000.0
2006-08-08 16:29:00,1.6879,1.6881,1.6875,1.6875,136300000.0
2006-08-08 16:30:00,1.6876,1.6876,1.6873,1.6875,136300000.0
2006-08-08 16:31:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-08-08 16:32:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-08-08 16:33:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-08-08 16:34:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-08-08 16:35:00,1.6878,1.688,1.6878,1.6879,136300000.0
2006-08-08 16:36:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-08-08 16:37:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-08-08 16:38:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-08-08 16:39:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-08 16:40:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-08-08 16:41:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-08-08 16:42:00,1.688,1.688,1.6879,1.688,136300000.0
2006-08-08 16:43:00,1.6881,1.6881,1.6878,1.6881,136300000.0
2006-08-08 16:44:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-08 16:45:00,1.6879,1.6882,1.6879,1.6881,136300000.0
2006-08-08 16:46:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-08 16:47:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-08-08 16:48:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-08-08 16:49:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-08-08 16:50:00,1.6882,1.6883,1.688,1.6882,136300000.0
2006-08-08 16:51:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-08-08 16:52:00,1.6881,1.6883,1.688,1.688,136300000.0
2006-08-08 16:53:00,1.6879,1.6883,1.6879,1.6882,136300000.0
2006-08-08 16:54:00,1.6881,1.6888,1.6881,1.6884,136300000.0
2006-08-08 16:55:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-08-08 16:56:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-08-08 16:57:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-08-08 16:58:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-08-08 16:59:00,1.6881,1.6881,1.6875,1.6875,136300000.0
2006-08-08 17:00:00,1.6873,1.6873,1.6863,1.6865,136300000.0
2006-08-08 17:01:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-08-08 17:02:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2006-08-08 17:03:00,1.6867,1.6872,1.6867,1.6869,136300000.0
2006-08-08 17:04:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-08-08 17:05:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-08-08 17:06:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-08-08 17:07:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-08-08 17:08:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-08-08 17:09:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-08-08 17:10:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-08-08 17:11:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-08-08 17:12:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-08-08 17:13:00,1.6864,1.6868,1.6864,1.6867,136300000.0
2006-08-08 17:14:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-08-08 17:15:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-08-08 17:16:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-08-08 17:17:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-08-08 17:18:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-08-08 17:19:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-08-08 17:20:00,1.687,1.6871,1.6865,1.6865,136300000.0
2006-08-08 17:21:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-08-08 17:22:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-08-08 17:23:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2006-08-08 17:24:00,1.6867,1.6867,1.6863,1.6864,136300000.0
2006-08-08 17:25:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-08-08 17:26:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-08-08 17:27:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-08-08 17:28:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-08-08 17:29:00,1.6869,1.6872,1.6868,1.6871,136300000.0
2006-08-08 17:30:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-08-08 17:31:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-08-08 17:32:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-08-08 17:33:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-08-08 17:34:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-08-08 17:36:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-08-08 17:37:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-08 17:38:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-08-08 17:39:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-08 17:40:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-08-08 17:41:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-08-08 17:42:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-08-08 17:43:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-08-08 17:44:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-08-08 17:45:00,1.6865,1.6869,1.6865,1.6869,136300000.0
2006-08-08 17:46:00,1.6867,1.6873,1.6867,1.6872,136300000.0
2006-08-08 17:47:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-08 17:48:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-08-08 17:49:00,1.687,1.6871,1.687,1.687,136300000.0
2006-08-08 17:50:00,1.6871,1.6872,1.6869,1.6869,136300000.0
2006-08-08 17:51:00,1.687,1.6872,1.6869,1.6871,136300000.0
2006-08-08 17:52:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-08 17:54:00,1.687,1.687,1.6866,1.6868,136300000.0
2006-08-08 17:55:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-08 17:56:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-08-08 17:57:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-08-08 17:58:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2006-08-08 17:59:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-08-08 18:00:00,1.6867,1.6867,1.6862,1.6862,136300000.0
2006-08-08 18:01:00,1.6861,1.6862,1.6858,1.6859,136300000.0
2006-08-08 18:02:00,1.686,1.6862,1.6859,1.6862,136300000.0
2006-08-08 18:03:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-08-08 18:04:00,1.6862,1.6864,1.6862,1.6862,136300000.0
2006-08-08 18:05:00,1.686,1.6862,1.6858,1.686,136300000.0
2006-08-08 18:06:00,1.6859,1.686,1.6857,1.6858,136300000.0
2006-08-08 18:07:00,1.6855,1.6858,1.6855,1.6857,136300000.0
2006-08-08 18:08:00,1.6859,1.6859,1.6854,1.6855,136300000.0
2006-08-08 18:09:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-08-08 18:10:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-08-08 18:11:00,1.686,1.6864,1.686,1.6864,136300000.0
2006-08-08 18:12:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-08-08 18:13:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-08-08 18:14:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-08-08 18:15:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-08-08 18:16:00,1.6865,1.6868,1.6865,1.6866,136300000.0
2006-08-08 18:17:00,1.687,1.687,1.687,1.687,136300000.0
2006-08-08 18:18:00,1.6871,1.6873,1.687,1.687,136300000.0
2006-08-08 18:19:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-08-08 18:20:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-08-08 18:21:00,1.6873,1.6873,1.687,1.6871,136300000.0
2006-08-08 18:22:00,1.687,1.687,1.6869,1.687,136300000.0
2006-08-08 18:23:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-08-08 18:24:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-08-08 18:25:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-08-08 18:26:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-08-08 18:27:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-08-08 18:28:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-08-08 18:29:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-08-08 18:30:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-08-08 18:31:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-08-08 18:32:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-08 18:33:00,1.6873,1.6874,1.6871,1.6874,136300000.0
2006-08-08 18:34:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-08-08 18:35:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-08 18:36:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-08-08 18:37:00,1.6872,1.6873,1.687,1.687,136300000.0
2006-08-08 18:38:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-08-08 18:39:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-08-08 18:40:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-08-08 18:41:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-08-08 18:42:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-08-08 18:43:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-08-08 18:44:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-08 18:45:00,1.687,1.6871,1.687,1.687,136300000.0
2006-08-08 18:46:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-08-08 18:47:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-08-08 18:48:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-08-08 18:49:00,1.687,1.687,1.6869,1.687,136300000.0
2006-08-08 18:50:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-08-08 18:51:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-08-08 18:52:00,1.6871,1.6871,1.6869,1.6871,136300000.0
2006-08-08 18:53:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-08 18:54:00,1.6871,1.6874,1.6871,1.6873,136300000.0
2006-08-08 18:55:00,1.6874,1.6874,1.6868,1.6869,136300000.0
2006-08-08 18:56:00,1.6868,1.6868,1.6864,1.6865,136300000.0
2006-08-08 18:58:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-08-08 18:59:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-08-08 19:00:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-08-08 19:01:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-08-08 19:02:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-08 19:03:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-08-08 19:04:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-08-08 19:06:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-08-08 19:07:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-08-08 19:08:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-08-08 19:09:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-08 19:10:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-08-08 19:11:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-08-08 19:12:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-08-08 19:13:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-08-08 19:15:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-08-08 19:16:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-08-08 19:17:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-08-08 19:18:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-08-08 19:19:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-08-08 19:20:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-08-08 19:21:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-08-08 19:22:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-08-08 19:23:00,1.6865,1.6869,1.6865,1.6869,136300000.0
2006-08-08 19:24:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-08-08 19:25:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-08-08 19:26:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-08-08 19:27:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-08-08 19:28:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-08-08 19:29:00,1.6867,1.6869,1.6866,1.6868,136300000.0
2006-08-08 19:30:00,1.6867,1.687,1.6867,1.6869,136300000.0
2006-08-08 19:31:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-08-08 19:32:00,1.687,1.6874,1.687,1.687,136300000.0
2006-08-08 19:33:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-08-08 19:34:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-08-08 19:35:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-08-08 19:36:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-08-08 19:37:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-08 19:38:00,1.6874,1.6874,1.6869,1.6869,136300000.0
2006-08-08 19:39:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-08-08 19:40:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-08-08 19:41:00,1.6869,1.687,1.6866,1.6867,136300000.0
2006-08-08 19:42:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-08-08 19:43:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-08-08 19:44:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-08 19:45:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-08-08 19:46:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-08-08 19:47:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-08-08 19:48:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2006-08-08 19:49:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-08-08 19:50:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2006-08-08 19:51:00,1.6867,1.6871,1.6867,1.687,136300000.0
2006-08-08 19:52:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-08-08 19:53:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-08-08 19:54:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-08-08 19:55:00,1.6873,1.6876,1.6873,1.6876,136300000.0
2006-08-08 19:56:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-08-08 19:57:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-08-08 19:58:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-08 19:59:00,1.6874,1.6874,1.687,1.6871,136300000.0
2006-08-08 20:00:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-08-08 20:01:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-08-08 20:02:00,1.6868,1.6873,1.6867,1.6872,136300000.0
2006-08-08 20:03:00,1.6871,1.6877,1.6871,1.6876,136300000.0
2006-08-08 20:04:00,1.6877,1.6878,1.6875,1.6876,136300000.0
2006-08-08 20:05:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-08 20:06:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-08 20:07:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-08-08 20:08:00,1.6876,1.6876,1.6873,1.6875,136300000.0
2006-08-08 20:09:00,1.6876,1.6878,1.6875,1.6878,136300000.0
2006-08-08 20:10:00,1.6877,1.6878,1.6874,1.6874,136300000.0
2006-08-08 20:11:00,1.6873,1.6876,1.6873,1.6874,136300000.0
2006-08-08 20:12:00,1.6873,1.6874,1.6871,1.6873,136300000.0
2006-08-08 20:13:00,1.6872,1.6882,1.6872,1.6878,136300000.0
2006-08-08 20:14:00,1.688,1.6901,1.6879,1.6895,136300000.0
2006-08-08 20:15:00,1.6896,1.6897,1.6883,1.6896,136300000.0
2006-08-08 20:16:00,1.6898,1.6898,1.6883,1.6883,136300000.0
2006-08-08 20:17:00,1.6885,1.6885,1.6866,1.6869,136300000.0
2006-08-08 20:18:00,1.6872,1.6882,1.6857,1.6857,136300000.0
2006-08-08 20:19:00,1.6855,1.6871,1.6855,1.6869,136300000.0
2006-08-08 20:20:00,1.6867,1.6869,1.6863,1.6869,136300000.0
2006-08-08 20:21:00,1.6871,1.6874,1.6866,1.6866,136300000.0
2006-08-08 20:22:00,1.6865,1.6865,1.6857,1.6858,136300000.0
2006-08-08 20:23:00,1.6859,1.686,1.684,1.6847,136300000.0
2006-08-08 20:24:00,1.6842,1.6842,1.6818,1.684,136300000.0
2006-08-08 20:25:00,1.6839,1.6847,1.6833,1.6843,136300000.0
2006-08-08 20:26:00,1.6846,1.6847,1.6844,1.6847,136300000.0
2006-08-08 20:27:00,1.6846,1.685,1.684,1.6848,136300000.0
2006-08-08 20:28:00,1.6851,1.6857,1.6844,1.6844,136300000.0
2006-08-08 20:29:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-08-08 20:30:00,1.6851,1.6851,1.6838,1.684,136300000.0
2006-08-08 20:31:00,1.6842,1.6847,1.6841,1.6843,136300000.0
2006-08-08 20:32:00,1.6842,1.6851,1.6841,1.6851,136300000.0
2006-08-08 20:33:00,1.6854,1.686,1.685,1.6856,136300000.0
2006-08-08 20:34:00,1.6857,1.6871,1.6857,1.6867,136300000.0
2006-08-08 20:35:00,1.6866,1.6872,1.6861,1.6869,136300000.0
2006-08-08 20:36:00,1.6868,1.6868,1.6859,1.6864,136300000.0
2006-08-08 20:37:00,1.6866,1.6866,1.6852,1.6856,136300000.0
2006-08-08 20:38:00,1.6857,1.686,1.6856,1.6859,136300000.0
2006-08-08 20:39:00,1.6861,1.6862,1.6852,1.686,136300000.0
2006-08-08 20:40:00,1.6858,1.687,1.6858,1.6869,136300000.0
2006-08-08 20:41:00,1.6868,1.6868,1.6862,1.6862,136300000.0
2006-08-08 20:42:00,1.6865,1.6867,1.6862,1.6866,136300000.0
2006-08-08 20:43:00,1.6867,1.6867,1.6862,1.6867,136300000.0
2006-08-08 20:44:00,1.6868,1.687,1.6864,1.6864,136300000.0
2006-08-08 20:45:00,1.687,1.687,1.6864,1.6867,136300000.0
2006-08-08 20:46:00,1.687,1.6881,1.6867,1.6876,136300000.0
2006-08-08 20:47:00,1.6879,1.6883,1.6874,1.6877,136300000.0
2006-08-08 20:48:00,1.6878,1.6881,1.6872,1.6875,136300000.0
2006-08-08 20:49:00,1.6874,1.6874,1.687,1.6872,136300000.0
2006-08-08 20:50:00,1.6873,1.6882,1.6873,1.6875,136300000.0
2006-08-08 20:51:00,1.6877,1.6883,1.6877,1.6879,136300000.0
2006-08-08 20:52:00,1.6878,1.6878,1.6873,1.6874,136300000.0
2006-08-08 20:53:00,1.6875,1.6876,1.6871,1.6873,136300000.0
2006-08-08 20:54:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-08-08 20:55:00,1.6873,1.6875,1.6871,1.6871,136300000.0
2006-08-08 20:56:00,1.6875,1.6876,1.6872,1.6874,136300000.0
2006-08-08 20:57:00,1.6873,1.6876,1.6873,1.6874,136300000.0
2006-08-08 20:58:00,1.6873,1.6874,1.6865,1.6871,136300000.0
2006-08-08 20:59:00,1.687,1.687,1.6866,1.6867,136300000.0
2006-08-08 21:00:00,1.6866,1.6874,1.6863,1.6871,136300000.0
2006-08-08 21:01:00,1.6872,1.6877,1.6872,1.6872,136300000.0
2006-08-08 21:02:00,1.6871,1.6874,1.6865,1.6872,136300000.0
2006-08-08 21:03:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2006-08-08 21:04:00,1.6867,1.6871,1.6867,1.6869,136300000.0
2006-08-08 21:05:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-08-08 21:06:00,1.687,1.687,1.6864,1.6865,136300000.0
2006-08-08 21:07:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2006-08-08 21:08:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-08-08 21:09:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-08-08 21:10:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-08-08 21:11:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-08-08 21:12:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-08-08 21:13:00,1.6865,1.687,1.6859,1.6869,136300000.0
2006-08-08 21:14:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-08-08 21:15:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-08-08 21:16:00,1.6868,1.6868,1.6862,1.6866,136300000.0
2006-08-08 21:17:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-08-08 21:18:00,1.6868,1.6869,1.6865,1.6865,136300000.0
2006-08-08 21:19:00,1.6864,1.6866,1.6853,1.6853,136300000.0
2006-08-08 21:20:00,1.6854,1.6856,1.6852,1.6855,136300000.0
2006-08-08 21:21:00,1.6859,1.6862,1.6858,1.6859,136300000.0
2006-08-08 21:22:00,1.6858,1.6865,1.6858,1.6864,136300000.0
2006-08-08 21:23:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-08-08 21:24:00,1.6865,1.6865,1.6862,1.6864,136300000.0
2006-08-08 21:25:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-08-08 21:26:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-08-08 21:27:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-08-08 21:28:00,1.6865,1.6869,1.6865,1.6869,136300000.0
2006-08-08 21:29:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2006-08-08 21:30:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-08-08 21:31:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-08-08 21:32:00,1.6866,1.6866,1.6862,1.6862,136300000.0
2006-08-08 21:33:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-08-08 21:34:00,1.6861,1.6861,1.6857,1.6859,136300000.0
2006-08-08 21:35:00,1.686,1.6862,1.6859,1.6862,136300000.0
2006-08-08 21:36:00,1.6861,1.6864,1.6861,1.6862,136300000.0
2006-08-08 21:37:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-08-08 21:38:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-08 21:39:00,1.6863,1.6865,1.6861,1.6861,136300000.0
2006-08-08 21:40:00,1.686,1.6861,1.6858,1.6858,136300000.0
2006-08-08 21:41:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-08 21:42:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-08-08 21:43:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-08-08 21:45:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-08-08 21:46:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-08 21:47:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-08-08 21:48:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-08-08 21:49:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-08-08 21:50:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-08-08 21:51:00,1.6867,1.6868,1.6865,1.6865,136300000.0
2006-08-08 21:52:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-08 21:53:00,1.6867,1.6869,1.6865,1.6869,136300000.0
2006-08-08 21:54:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2006-08-08 21:55:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-08-08 21:57:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-08-08 21:58:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-08-08 21:59:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-08 22:00:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-08-08 22:01:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-08-08 22:02:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-08-08 22:03:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-08-08 22:04:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-08-08 22:05:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-08 22:06:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-08-08 22:07:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-08-08 22:08:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-08-08 22:09:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-08-08 22:10:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-08 22:11:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-08-08 22:12:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-08-08 22:13:00,1.6864,1.6868,1.6864,1.6867,136300000.0
2006-08-08 22:14:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-08-08 22:15:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-08-08 22:16:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-08-08 22:17:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2006-08-08 22:18:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-08-08 22:19:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-08-08 22:20:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-08-08 22:21:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-08-08 22:22:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-08-08 22:23:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-08-08 22:24:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-08-08 22:25:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-08-08 22:26:00,1.6875,1.6878,1.6873,1.6873,136300000.0
2006-08-08 22:27:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-08-08 22:28:00,1.6874,1.6874,1.687,1.6871,136300000.0
2006-08-08 22:29:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-08-08 22:30:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-08-08 22:31:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-08-08 22:32:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-08-08 22:33:00,1.687,1.687,1.6869,1.687,136300000.0
2006-08-08 22:34:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-08 22:35:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-08-08 22:36:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-08-08 22:37:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-08-08 22:38:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-08-08 22:39:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-08-08 22:40:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-08-08 22:41:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-08 22:42:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-08-08 22:43:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-08-08 22:44:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2006-08-08 22:45:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-08-08 22:46:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-08-08 22:47:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-08-08 22:48:00,1.6865,1.6873,1.6865,1.6873,136300000.0
2006-08-08 22:49:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-08 22:50:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-08-08 22:51:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-08-08 22:52:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2006-08-08 22:53:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-08-08 22:54:00,1.6879,1.6883,1.6879,1.6879,136300000.0
2006-08-08 22:55:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-08 22:56:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-08 22:57:00,1.688,1.688,1.6874,1.6875,136300000.0
2006-08-08 22:58:00,1.6876,1.6881,1.6876,1.688,136300000.0
2006-08-08 22:59:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-08-08 23:00:00,1.6874,1.6877,1.6873,1.6877,136300000.0
2006-08-08 23:01:00,1.6875,1.6876,1.6874,1.6874,136300000.0
2006-08-08 23:02:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-08-08 23:03:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-08-08 23:04:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-08-08 23:05:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-08 23:06:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-08-08 23:07:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-08-08 23:08:00,1.6873,1.6873,1.6871,1.6873,136300000.0
2006-08-08 23:09:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-08-08 23:10:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-08-08 23:11:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-08-08 23:12:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-08 23:13:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-08-08 23:14:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-08-08 23:15:00,1.687,1.687,1.6869,1.687,136300000.0
2006-08-08 23:16:00,1.6873,1.6878,1.6873,1.6875,136300000.0
2006-08-08 23:17:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-08-08 23:18:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-08-08 23:19:00,1.6873,1.6873,1.6869,1.6871,136300000.0
2006-08-08 23:20:00,1.687,1.6871,1.6865,1.6866,136300000.0
2006-08-08 23:21:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-08 23:22:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2006-08-08 23:23:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2006-08-08 23:24:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-08-08 23:25:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-08-08 23:26:00,1.687,1.6875,1.687,1.6875,136300000.0
2006-08-08 23:27:00,1.6877,1.689,1.6877,1.6887,136300000.0
2006-08-08 23:28:00,1.6886,1.6886,1.6878,1.688,136300000.0
2006-08-08 23:29:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-08 23:30:00,1.6881,1.6882,1.6878,1.688,136300000.0
2006-08-08 23:31:00,1.6882,1.6882,1.6876,1.6877,136300000.0
2006-08-08 23:32:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-08-08 23:33:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-08-08 23:34:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-08 23:35:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-08 23:37:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-08-08 23:38:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-08 23:39:00,1.6875,1.6877,1.6873,1.6873,136300000.0
2006-08-08 23:41:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-08 23:42:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-08-08 23:43:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-08-08 23:44:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-08-08 23:45:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-08-08 23:46:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-08-08 23:47:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-08-08 23:48:00,1.6874,1.6876,1.687,1.6876,136300000.0
2006-08-08 23:49:00,1.6881,1.6885,1.688,1.6885,136300000.0
2006-08-08 23:50:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-08-08 23:51:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-08 23:52:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-08 23:53:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-08 23:54:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-08-08 23:55:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-08-08 23:56:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-08 23:57:00,1.688,1.6882,1.6879,1.688,136300000.0
2006-08-08 23:58:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-08-08 23:59:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-09 00:00:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-08-09 00:01:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-08-09 00:02:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-09 00:03:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-08-09 00:04:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-09 00:05:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-08-09 00:06:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-09 00:07:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2006-08-09 00:08:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-09 00:09:00,1.6885,1.6888,1.6884,1.6886,136300000.0
2006-08-09 00:10:00,1.6891,1.6895,1.689,1.689,136300000.0
2006-08-09 00:11:00,1.6888,1.6891,1.6888,1.6889,136300000.0
2006-08-09 00:12:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-08-09 00:13:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-08-09 00:14:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-09 00:15:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-09 00:16:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-09 00:17:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-08-09 00:18:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-08-09 00:19:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-09 00:20:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-09 00:22:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-08-09 00:23:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-09 00:24:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-08-09 00:25:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-08-09 00:26:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-08-09 00:27:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-08-09 00:28:00,1.6881,1.6902,1.6881,1.6896,136300000.0
2006-08-09 00:29:00,1.6906,1.6907,1.6896,1.6903,136300000.0
2006-08-09 00:30:00,1.6904,1.6906,1.6903,1.6903,136300000.0
2006-08-09 00:31:00,1.6904,1.6904,1.6902,1.6903,136300000.0
2006-08-09 00:32:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-08-09 00:33:00,1.6908,1.6908,1.6905,1.6906,136300000.0
2006-08-09 00:34:00,1.6909,1.6915,1.6909,1.6913,136300000.0
2006-08-09 00:35:00,1.6912,1.6912,1.6906,1.6907,136300000.0
2006-08-09 00:36:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-08-09 00:37:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-08-09 00:38:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-08-09 00:39:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2006-08-09 00:40:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-09 00:41:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-08-09 00:42:00,1.6903,1.6906,1.6903,1.6906,136300000.0
2006-08-09 00:43:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2006-08-09 00:44:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2006-08-09 00:45:00,1.6905,1.6907,1.6903,1.6903,136300000.0
2006-08-09 00:46:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-08-09 00:47:00,1.6908,1.6908,1.6903,1.6904,136300000.0
2006-08-09 00:48:00,1.6905,1.6906,1.6881,1.6881,136300000.0
2006-08-09 00:49:00,1.688,1.6882,1.6857,1.6859,136300000.0
2006-08-09 00:50:00,1.687,1.6875,1.687,1.6875,136300000.0
2006-08-09 00:51:00,1.6873,1.6876,1.6873,1.6873,136300000.0
2006-08-09 00:52:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-08-09 00:53:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2006-08-09 00:54:00,1.6874,1.6874,1.6867,1.6868,136300000.0
2006-08-09 00:55:00,1.6866,1.6867,1.6858,1.6862,136300000.0
2006-08-09 00:56:00,1.6861,1.6861,1.6852,1.6854,136300000.0
2006-08-09 00:58:00,1.6858,1.6858,1.6853,1.6855,136300000.0
2006-08-09 00:59:00,1.6854,1.6857,1.6844,1.6853,136300000.0
2006-08-09 01:00:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-08-09 01:01:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-08-09 01:02:00,1.6856,1.6856,1.6852,1.6852,136300000.0
2006-08-09 01:03:00,1.6853,1.6856,1.6851,1.6856,136300000.0
2006-08-09 01:04:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-08-09 01:05:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-08-09 01:08:00,1.6864,1.6864,1.686,1.6863,136300000.0
2006-08-09 01:09:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-08-09 01:10:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-08-09 01:11:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-08-09 01:12:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-08-09 01:13:00,1.6864,1.6867,1.6862,1.6862,136300000.0
2006-08-09 01:14:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-09 01:15:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-08-09 01:16:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-08-09 01:17:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-08-09 01:18:00,1.6867,1.6868,1.6865,1.6865,136300000.0
2006-08-09 01:19:00,1.6869,1.6869,1.6864,1.6865,136300000.0
2006-08-09 01:20:00,1.6866,1.6873,1.6865,1.6872,136300000.0
2006-08-09 01:21:00,1.6871,1.6872,1.6869,1.6869,136300000.0
2006-08-09 01:22:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2006-08-09 01:23:00,1.6862,1.6866,1.6862,1.6864,136300000.0
2006-08-09 01:24:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-08-09 01:25:00,1.6861,1.6863,1.686,1.6863,136300000.0
2006-08-09 01:26:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-08-09 01:27:00,1.6863,1.6863,1.6852,1.6854,136300000.0
2006-08-09 01:28:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-09 01:29:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-08-09 01:30:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-08-09 01:31:00,1.6855,1.6862,1.6855,1.686,136300000.0
2006-08-09 01:32:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-09 01:33:00,1.6863,1.6868,1.6863,1.6867,136300000.0
2006-08-09 01:34:00,1.6868,1.6871,1.6864,1.6866,136300000.0
2006-08-09 01:35:00,1.6867,1.6867,1.6862,1.6862,136300000.0
2006-08-09 01:36:00,1.6863,1.687,1.6863,1.6869,136300000.0
2006-08-09 01:37:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-08-09 01:38:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-08-09 01:39:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-08-09 01:40:00,1.6863,1.6866,1.6863,1.6865,136300000.0
2006-08-09 01:41:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-08-09 01:42:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-08-09 01:43:00,1.6864,1.6866,1.6863,1.6865,136300000.0
2006-08-09 01:44:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-08-09 01:45:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-08-09 01:46:00,1.6866,1.6867,1.6864,1.6865,136300000.0
2006-08-09 01:47:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-08-09 01:48:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-08-09 01:49:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-08-09 01:50:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-08-09 01:51:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-09 01:52:00,1.686,1.6864,1.686,1.6861,136300000.0
2006-08-09 01:53:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-08-09 01:54:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-08-09 01:55:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-09 01:56:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-08-09 01:57:00,1.6859,1.6859,1.6855,1.6856,136300000.0
2006-08-09 01:58:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2006-08-09 01:59:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-08-09 02:00:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-08-09 02:01:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-08-09 02:02:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-08-09 02:03:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-09 02:04:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-08-09 02:05:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-08-09 02:06:00,1.686,1.6863,1.686,1.6862,136300000.0
2006-08-09 02:07:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-09 02:08:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-08-09 02:09:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-09 02:10:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-08-09 02:11:00,1.686,1.6861,1.6858,1.6858,136300000.0
2006-08-09 02:12:00,1.6859,1.6861,1.6858,1.686,136300000.0
2006-08-09 02:13:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-08-09 02:14:00,1.686,1.6861,1.6858,1.6858,136300000.0
2006-08-09 02:15:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-08-09 02:16:00,1.686,1.6863,1.686,1.686,136300000.0
2006-08-09 02:17:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-08-09 02:18:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-08-09 02:19:00,1.6862,1.6863,1.686,1.6861,136300000.0
2006-08-09 02:20:00,1.6862,1.6862,1.6859,1.686,136300000.0
2006-08-09 02:21:00,1.6859,1.686,1.6855,1.6855,136300000.0
2006-08-09 02:22:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-08-09 02:23:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-08-09 02:24:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-08-09 02:25:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-08-09 02:26:00,1.6858,1.6858,1.6855,1.6858,136300000.0
2006-08-09 02:27:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-08-09 02:28:00,1.6857,1.6863,1.6857,1.6861,136300000.0
2006-08-09 02:29:00,1.686,1.6862,1.6859,1.686,136300000.0
2006-08-09 02:30:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-09 02:31:00,1.6862,1.6863,1.6856,1.6856,136300000.0
2006-08-09 02:32:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-08-09 02:33:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-08-09 02:34:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-08-09 02:35:00,1.6852,1.6856,1.6852,1.6855,136300000.0
2006-08-09 02:36:00,1.6854,1.6856,1.6853,1.6855,136300000.0
2006-08-09 02:37:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-08-09 02:38:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-08-09 02:39:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-09 02:40:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-09 02:41:00,1.6858,1.6859,1.6855,1.6855,136300000.0
2006-08-09 02:42:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-08-09 02:43:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-08-09 02:44:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-08-09 02:45:00,1.6856,1.6859,1.6856,1.6858,136300000.0
2006-08-09 02:46:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2006-08-09 02:47:00,1.6857,1.686,1.6856,1.6859,136300000.0
2006-08-09 02:48:00,1.686,1.686,1.6857,1.6859,136300000.0
2006-08-09 02:49:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-08-09 02:50:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-08-09 02:51:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-08-09 02:52:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-08-09 02:53:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2006-08-09 02:54:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-08-09 02:55:00,1.6861,1.6863,1.6859,1.6863,136300000.0
2006-08-09 02:56:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-08-09 02:57:00,1.6861,1.6862,1.6857,1.6857,136300000.0
2006-08-09 02:58:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-08-09 02:59:00,1.6857,1.6862,1.6857,1.6862,136300000.0
2006-08-09 03:00:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-08-09 03:01:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-08-09 03:02:00,1.686,1.6863,1.686,1.6862,136300000.0
2006-08-09 03:03:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-08-09 03:04:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-08-09 03:05:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-08-09 03:06:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-08-09 03:07:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-08-09 03:08:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-08-09 03:09:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2006-08-09 03:10:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-08-09 03:11:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-08-09 03:12:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-08-09 03:13:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-08-09 03:14:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2006-08-09 03:15:00,1.6869,1.687,1.6868,1.6868,136300000.0
2006-08-09 03:16:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-08-09 03:17:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-09 03:18:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-08-09 03:19:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-08-09 03:20:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-08-09 03:21:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-08-09 03:22:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-08-09 03:23:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-08-09 03:24:00,1.6863,1.6869,1.6863,1.6867,136300000.0
2006-08-09 03:25:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-08-09 03:26:00,1.6865,1.687,1.6865,1.6869,136300000.0
2006-08-09 03:27:00,1.687,1.6871,1.6867,1.687,136300000.0
2006-08-09 03:28:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-08-09 03:29:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-08-09 03:30:00,1.6871,1.6871,1.6863,1.6864,136300000.0
2006-08-09 03:31:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-08-09 03:32:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-08-09 03:33:00,1.687,1.687,1.687,1.687,136300000.0
2006-08-09 03:34:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-08-09 03:35:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-08-09 03:36:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-08-09 03:37:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-08-09 03:38:00,1.6864,1.6866,1.6863,1.6865,136300000.0
2006-08-09 03:39:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-08-09 03:40:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-08-09 03:41:00,1.6863,1.6865,1.6862,1.6864,136300000.0
2006-08-09 03:42:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-08-09 03:43:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-08-09 03:44:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-08-09 03:45:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-09 03:47:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-08-09 03:48:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-08-09 03:49:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-09 03:50:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-08-09 03:51:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-08-09 03:52:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2006-08-09 03:53:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-08-09 03:54:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-08-09 03:55:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-08-09 03:56:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-08-09 03:57:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-08-09 03:58:00,1.686,1.6862,1.6859,1.6862,136300000.0
2006-08-09 03:59:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-08-09 04:00:00,1.6857,1.6859,1.6856,1.6856,136300000.0
2006-08-09 04:02:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-09 04:03:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-08-09 04:04:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2006-08-09 04:05:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-08-09 04:06:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-09 04:07:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-08-09 04:08:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-08-09 04:09:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-09 04:10:00,1.6859,1.6859,1.6857,1.6859,136300000.0
2006-08-09 04:11:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-08-09 04:12:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-09 04:13:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-08-09 04:14:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-09 04:15:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-08-09 04:16:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-08-09 04:17:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-08-09 04:18:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-08-09 04:19:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-08-09 04:20:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-08-09 04:21:00,1.686,1.686,1.6859,1.686,136300000.0
2006-08-09 04:22:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-09 04:23:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-09 04:24:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-08-09 04:25:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-08-09 04:26:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-08-09 04:27:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-08-09 04:28:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-09 04:29:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-08-09 04:30:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-08-09 04:31:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-08-09 04:32:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-08-09 04:33:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-08-09 04:34:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-08-09 04:35:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-08-09 04:36:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-08-09 04:37:00,1.6863,1.6864,1.6861,1.6864,136300000.0
2006-08-09 04:38:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-08-09 04:39:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-08-09 04:40:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2006-08-09 04:41:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-08-09 04:42:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-08-09 04:43:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-08-09 04:44:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-09 04:45:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-09 04:46:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-08-09 04:47:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-08-09 04:48:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-08-09 04:49:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-08-09 04:50:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-08-09 04:51:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-09 04:52:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-08-09 04:53:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-08-09 04:54:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-08-09 04:55:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-08-09 04:56:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-08-09 04:57:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-08-09 04:58:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-08-09 04:59:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-08-09 05:00:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-08-09 05:01:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-09 05:02:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-08-09 05:03:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-08-09 05:04:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-09 05:05:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-08-09 05:06:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-08-09 05:07:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-08-09 05:08:00,1.6859,1.6863,1.6859,1.6862,136300000.0
2006-08-09 05:09:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-09 05:10:00,1.686,1.6862,1.6859,1.6861,136300000.0
2006-08-09 05:12:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-08-09 05:13:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-08-09 05:14:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-08-09 05:15:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-08-09 05:16:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-08-09 05:18:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-08-09 05:19:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-08-09 05:20:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-08-09 05:21:00,1.686,1.686,1.6859,1.686,136300000.0
2006-08-09 05:22:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-08-09 05:23:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-09 05:24:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-08-09 05:25:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-08-09 05:26:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-09 05:27:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-09 05:28:00,1.686,1.686,1.686,1.686,136300000.0
2006-08-09 05:29:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-08-09 05:30:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-09 05:31:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-08-09 05:32:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-08-09 05:33:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-08-09 05:34:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-08-09 05:35:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-08-09 05:36:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-08-09 05:37:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-08-09 05:38:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-08-09 05:39:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-08-09 05:40:00,1.6868,1.6869,1.6866,1.6868,136300000.0
2006-08-09 05:41:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-08-09 05:42:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-09 05:43:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-09 05:44:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-08-09 05:46:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-08-09 05:47:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-08-09 05:48:00,1.6874,1.6876,1.6872,1.6875,136300000.0
2006-08-09 05:49:00,1.6876,1.6878,1.6876,1.6876,136300000.0
2006-08-09 05:50:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-09 05:51:00,1.6877,1.6879,1.6875,1.6877,136300000.0
2006-08-09 05:52:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-08-09 05:53:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-08-09 05:54:00,1.6877,1.6881,1.6877,1.6881,136300000.0
2006-08-09 05:55:00,1.688,1.6882,1.688,1.688,136300000.0
2006-08-09 05:56:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-08-09 05:57:00,1.6877,1.6877,1.6873,1.6875,136300000.0
2006-08-09 05:58:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-08-09 05:59:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-08-09 06:00:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-08-09 06:01:00,1.6879,1.6882,1.6879,1.6881,136300000.0
2006-08-09 06:02:00,1.6879,1.6881,1.6878,1.6879,136300000.0
2006-08-09 06:03:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-08-09 06:04:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-08-09 06:05:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-09 06:06:00,1.6874,1.6877,1.6874,1.6876,136300000.0
2006-08-09 06:07:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-08-09 06:08:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-08-09 06:09:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-09 06:10:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-08-09 06:11:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-09 06:12:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-08-09 06:13:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-09 06:14:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-08-09 06:16:00,1.688,1.688,1.6879,1.688,136300000.0
2006-08-09 06:17:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-09 06:18:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-08-09 06:19:00,1.6876,1.688,1.6876,1.688,136300000.0
2006-08-09 06:20:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-08-09 06:21:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-09 06:22:00,1.688,1.688,1.688,1.688,136300000.0
2006-08-09 06:23:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-08-09 06:24:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-08-09 06:25:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-09 06:26:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-09 06:27:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-08-09 06:28:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-09 06:29:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-08-09 06:30:00,1.6886,1.689,1.6886,1.6888,136300000.0
2006-08-09 06:31:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2006-08-09 06:32:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-08-09 06:33:00,1.6889,1.689,1.6888,1.6888,136300000.0
2006-08-09 06:34:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-09 06:35:00,1.689,1.6894,1.689,1.6892,136300000.0
2006-08-09 06:36:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-08-09 06:37:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-08-09 06:38:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-08-09 06:39:00,1.6894,1.6894,1.6891,1.6892,136300000.0
2006-08-09 06:40:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-08-09 06:41:00,1.6893,1.6898,1.6892,1.6897,136300000.0
2006-08-09 06:42:00,1.6901,1.6901,1.6897,1.6897,136300000.0
2006-08-09 06:43:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-08-09 06:44:00,1.6898,1.6899,1.6895,1.6899,136300000.0
2006-08-09 06:45:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-08-09 06:46:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-08-09 06:47:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-08-09 06:48:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-08-09 06:49:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-09 06:50:00,1.6898,1.69,1.6896,1.6896,136300000.0
2006-08-09 06:51:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-08-09 06:52:00,1.6897,1.6898,1.6896,1.6897,136300000.0
2006-08-09 06:53:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2006-08-09 06:54:00,1.6897,1.6899,1.6897,1.6897,136300000.0
2006-08-09 06:55:00,1.6894,1.6896,1.6892,1.6893,136300000.0
2006-08-09 06:56:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-08-09 06:57:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-09 06:58:00,1.6892,1.6893,1.6891,1.6892,136300000.0
2006-08-09 06:59:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-09 07:00:00,1.6893,1.6893,1.689,1.6891,136300000.0
2006-08-09 07:01:00,1.6889,1.689,1.6888,1.6888,136300000.0
2006-08-09 07:02:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-08-09 07:03:00,1.6896,1.6896,1.689,1.689,136300000.0
2006-08-09 07:04:00,1.6891,1.6892,1.6889,1.6891,136300000.0
2006-08-09 07:05:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-08-09 07:06:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-09 07:07:00,1.6893,1.6893,1.689,1.6892,136300000.0
2006-08-09 07:08:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-09 07:09:00,1.6893,1.6893,1.6887,1.6889,136300000.0
2006-08-09 07:10:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-09 07:11:00,1.6886,1.6889,1.6886,1.6888,136300000.0
2006-08-09 07:12:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-08-09 07:13:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-08-09 07:14:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-09 07:15:00,1.6894,1.6894,1.6888,1.6889,136300000.0
2006-08-09 07:16:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2006-08-09 07:17:00,1.6888,1.6889,1.6886,1.6887,136300000.0
2006-08-09 07:18:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-08-09 07:19:00,1.6892,1.6894,1.689,1.689,136300000.0
2006-08-09 07:20:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-09 07:21:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-08-09 07:22:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-08-09 07:23:00,1.6888,1.6889,1.6885,1.6888,136300000.0
2006-08-09 07:24:00,1.6887,1.6888,1.6885,1.6886,136300000.0
2006-08-09 07:25:00,1.689,1.689,1.6885,1.6887,136300000.0
2006-08-09 07:26:00,1.6886,1.6891,1.6884,1.6891,136300000.0
2006-08-09 07:27:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-09 07:28:00,1.689,1.6892,1.6889,1.6889,136300000.0
2006-08-09 07:29:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-08-09 07:30:00,1.689,1.689,1.6885,1.6885,136300000.0
2006-08-09 07:31:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-08-09 07:32:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-09 07:33:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-08-09 07:34:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-09 07:35:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-08-09 07:36:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-08-09 07:37:00,1.6889,1.6889,1.6883,1.6884,136300000.0
2006-08-09 07:38:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-08-09 07:39:00,1.689,1.689,1.6886,1.6888,136300000.0
2006-08-09 07:40:00,1.6887,1.6887,1.6884,1.6886,136300000.0
2006-08-09 07:41:00,1.6889,1.689,1.6888,1.689,136300000.0
2006-08-09 07:42:00,1.6889,1.6891,1.6887,1.689,136300000.0
2006-08-09 07:43:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-08-09 07:44:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-08-09 07:45:00,1.6893,1.6899,1.6892,1.6899,136300000.0
2006-08-09 07:46:00,1.6903,1.6903,1.6898,1.6898,136300000.0
2006-08-09 07:47:00,1.6907,1.6907,1.6902,1.6904,136300000.0
2006-08-09 07:48:00,1.6905,1.6905,1.6902,1.6903,136300000.0
2006-08-09 07:49:00,1.6901,1.6902,1.69,1.69,136300000.0
2006-08-09 07:50:00,1.6901,1.6903,1.6898,1.6902,136300000.0
2006-08-09 07:51:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2006-08-09 07:52:00,1.6903,1.6905,1.6901,1.6901,136300000.0
2006-08-09 07:53:00,1.6905,1.6905,1.6901,1.6902,136300000.0
2006-08-09 07:54:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-08-09 07:55:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-08-09 07:56:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-09 07:57:00,1.6897,1.69,1.6897,1.6899,136300000.0
2006-08-09 07:58:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-08-09 07:59:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-08-09 08:00:00,1.6899,1.6901,1.6899,1.69,136300000.0
2006-08-09 08:01:00,1.6899,1.6903,1.6899,1.6903,136300000.0
2006-08-09 08:02:00,1.6904,1.6904,1.6896,1.69,136300000.0
2006-08-09 08:03:00,1.6897,1.6899,1.6891,1.6893,136300000.0
2006-08-09 08:04:00,1.6892,1.6894,1.689,1.689,136300000.0
2006-08-09 08:05:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-08-09 08:06:00,1.6887,1.6889,1.6885,1.6885,136300000.0
2006-08-09 08:07:00,1.6886,1.689,1.6886,1.6889,136300000.0
2006-08-09 08:08:00,1.689,1.6894,1.689,1.6892,136300000.0
2006-08-09 08:09:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-09 08:10:00,1.6893,1.6894,1.6891,1.6892,136300000.0
2006-08-09 08:11:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-08-09 08:12:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-09 08:13:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-09 08:14:00,1.6894,1.6897,1.6894,1.6897,136300000.0
2006-08-09 08:15:00,1.6899,1.6899,1.6896,1.6897,136300000.0
2006-08-09 08:16:00,1.6899,1.6899,1.6895,1.6896,136300000.0
2006-08-09 08:17:00,1.6901,1.6902,1.6895,1.6896,136300000.0
2006-08-09 08:18:00,1.6895,1.6897,1.6893,1.6896,136300000.0
2006-08-09 08:19:00,1.6894,1.6894,1.6884,1.6889,136300000.0
2006-08-09 08:20:00,1.6888,1.6889,1.6884,1.6885,136300000.0
2006-08-09 08:21:00,1.6882,1.6889,1.6882,1.6888,136300000.0
2006-08-09 08:22:00,1.6887,1.6892,1.6887,1.6891,136300000.0
2006-08-09 08:23:00,1.6895,1.6897,1.6894,1.6895,136300000.0
2006-08-09 08:24:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-08-09 08:25:00,1.6891,1.6892,1.6889,1.6889,136300000.0
2006-08-09 08:26:00,1.689,1.6895,1.689,1.6895,136300000.0
2006-08-09 08:27:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2006-08-09 08:29:00,1.6895,1.6898,1.6894,1.6898,136300000.0
2006-08-09 08:30:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-08-09 08:31:00,1.69,1.6902,1.6899,1.6899,136300000.0
2006-08-09 08:32:00,1.6898,1.6899,1.6895,1.6896,136300000.0
2006-08-09 08:33:00,1.6895,1.6901,1.6895,1.6901,136300000.0
2006-08-09 08:34:00,1.69,1.6901,1.69,1.69,136300000.0
2006-08-09 08:35:00,1.6901,1.6901,1.6898,1.6899,136300000.0
2006-08-09 08:36:00,1.6897,1.6899,1.6892,1.6892,136300000.0
2006-08-09 08:37:00,1.6891,1.6892,1.6887,1.6887,136300000.0
2006-08-09 08:38:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-08-09 08:39:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-08-09 08:40:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-08-09 08:41:00,1.6893,1.6895,1.6891,1.6891,136300000.0
2006-08-09 08:42:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-08-09 08:43:00,1.6893,1.6897,1.6892,1.6894,136300000.0
2006-08-09 08:44:00,1.6893,1.6894,1.6892,1.6893,136300000.0
2006-08-09 08:45:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-08-09 08:46:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-08-09 08:47:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-08-09 08:48:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-08-09 08:49:00,1.6891,1.6891,1.6888,1.689,136300000.0
2006-08-09 08:50:00,1.6891,1.6891,1.6887,1.6889,136300000.0
2006-08-09 08:51:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-08-09 08:52:00,1.689,1.6891,1.6888,1.6891,136300000.0
2006-08-09 08:53:00,1.6892,1.6894,1.6891,1.6894,136300000.0
2006-08-09 08:54:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-08-09 08:55:00,1.6898,1.6899,1.6892,1.6892,136300000.0
2006-08-09 08:56:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-09 08:57:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-08-09 08:58:00,1.6893,1.6893,1.6887,1.6889,136300000.0
2006-08-09 08:59:00,1.6888,1.6889,1.6886,1.6889,136300000.0
2006-08-09 09:00:00,1.6894,1.6894,1.6889,1.6889,136300000.0
2006-08-09 09:01:00,1.689,1.6897,1.6889,1.6897,136300000.0
2006-08-09 09:02:00,1.6896,1.6898,1.6895,1.6895,136300000.0
2006-08-09 09:03:00,1.6894,1.6895,1.689,1.689,136300000.0
2006-08-09 09:04:00,1.6889,1.6893,1.6887,1.6893,136300000.0
2006-08-09 09:05:00,1.6892,1.6896,1.689,1.6893,136300000.0
2006-08-09 09:06:00,1.6892,1.6898,1.6892,1.6893,136300000.0
2006-08-09 09:07:00,1.6891,1.6899,1.6891,1.6897,136300000.0
2006-08-09 09:08:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-08-09 09:09:00,1.6896,1.6896,1.6891,1.6891,136300000.0
2006-08-09 09:10:00,1.6892,1.6893,1.6891,1.6892,136300000.0
2006-08-09 09:11:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-09 09:12:00,1.6897,1.6898,1.6895,1.6896,136300000.0
2006-08-09 09:13:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-08-09 09:14:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-08-09 09:15:00,1.6895,1.6895,1.6892,1.6895,136300000.0
2006-08-09 09:16:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-09 09:17:00,1.6899,1.69,1.6897,1.6899,136300000.0
2006-08-09 09:18:00,1.6903,1.6903,1.69,1.6902,136300000.0
2006-08-09 09:19:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-08-09 09:20:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-08-09 09:21:00,1.6901,1.6901,1.6898,1.6899,136300000.0
2006-08-09 09:22:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-08-09 09:23:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-08-09 09:24:00,1.6893,1.6895,1.6892,1.6894,136300000.0
2006-08-09 09:25:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-08-09 09:26:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-08-09 09:27:00,1.689,1.6898,1.689,1.6898,136300000.0
2006-08-09 09:28:00,1.6897,1.6905,1.6897,1.6903,136300000.0
2006-08-09 09:29:00,1.6908,1.6911,1.6907,1.6907,136300000.0
2006-08-09 09:30:00,1.6906,1.6906,1.6902,1.6902,136300000.0
2006-08-09 09:31:00,1.6903,1.6907,1.6903,1.6903,136300000.0
2006-08-09 09:32:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2006-08-09 09:33:00,1.6903,1.6903,1.6898,1.6899,136300000.0
2006-08-09 09:34:00,1.6898,1.6899,1.6896,1.6897,136300000.0
2006-08-09 09:35:00,1.6894,1.6895,1.6891,1.6891,136300000.0
2006-08-09 09:36:00,1.6892,1.6892,1.6886,1.6886,136300000.0
2006-08-09 09:37:00,1.6884,1.689,1.6884,1.6884,136300000.0
2006-08-09 09:38:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-08-09 09:39:00,1.6885,1.6889,1.6885,1.6888,136300000.0
2006-08-09 09:40:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-09 09:41:00,1.6887,1.6891,1.6887,1.6891,136300000.0
2006-08-09 09:42:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-08-09 09:43:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-08-09 09:44:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-08-09 09:45:00,1.6888,1.6888,1.6884,1.6884,136300000.0
2006-08-09 09:46:00,1.6883,1.6885,1.6882,1.6884,136300000.0
2006-08-09 09:47:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-08-09 09:48:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-08-09 09:49:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-08-09 09:50:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-09 09:51:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-08-09 09:52:00,1.6883,1.6886,1.6883,1.6885,136300000.0
2006-08-09 09:53:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-09 09:54:00,1.6886,1.6887,1.6884,1.6887,136300000.0
2006-08-09 09:55:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-08-09 09:56:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-09 09:57:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-08-09 09:58:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-08-09 09:59:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-09 10:00:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-09 10:01:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-08-09 10:02:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-08-09 10:03:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2006-08-09 10:04:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-09 10:05:00,1.6888,1.6893,1.6887,1.6891,136300000.0
2006-08-09 10:06:00,1.6892,1.6893,1.689,1.6892,136300000.0
2006-08-09 10:07:00,1.6895,1.6897,1.6894,1.6895,136300000.0
2006-08-09 10:08:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-08-09 10:09:00,1.6896,1.6896,1.6891,1.6891,136300000.0
2006-08-09 10:10:00,1.6892,1.6892,1.688,1.6881,136300000.0
2006-08-09 10:11:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-08-09 10:12:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-09 10:13:00,1.6886,1.689,1.6883,1.6886,136300000.0
2006-08-09 10:14:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2006-08-09 10:15:00,1.6885,1.6887,1.6884,1.6885,136300000.0
2006-08-09 10:16:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-08-09 10:17:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-09 10:18:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-08-09 10:19:00,1.688,1.6882,1.6879,1.6882,136300000.0
2006-08-09 10:20:00,1.6883,1.6883,1.6878,1.6878,136300000.0
2006-08-09 10:21:00,1.6879,1.6883,1.6878,1.6883,136300000.0
2006-08-09 10:22:00,1.6882,1.6884,1.688,1.6882,136300000.0
2006-08-09 10:23:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-08-09 10:24:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-08-09 10:25:00,1.6879,1.6879,1.6874,1.6877,136300000.0
2006-08-09 10:26:00,1.6876,1.6877,1.6873,1.6875,136300000.0
2006-08-09 10:27:00,1.6874,1.688,1.6872,1.688,136300000.0
2006-08-09 10:28:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-08-09 10:29:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-08-09 10:30:00,1.6881,1.6881,1.6875,1.6876,136300000.0
2006-08-09 10:31:00,1.6877,1.6879,1.6875,1.6878,136300000.0
2006-08-09 10:32:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-09 10:33:00,1.6876,1.688,1.6875,1.6878,136300000.0
2006-08-09 10:34:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-08-09 10:35:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2006-08-09 10:36:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-09 10:37:00,1.6875,1.6876,1.6873,1.6875,136300000.0
2006-08-09 10:38:00,1.6874,1.6874,1.6866,1.6867,136300000.0
2006-08-09 10:39:00,1.6868,1.6869,1.6856,1.6863,136300000.0
2006-08-09 10:40:00,1.6861,1.6865,1.6861,1.6864,136300000.0
2006-08-09 10:41:00,1.6863,1.6866,1.6862,1.6862,136300000.0
2006-08-09 10:42:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-08-09 10:43:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-08-09 10:44:00,1.686,1.686,1.6855,1.6855,136300000.0
2006-08-09 10:45:00,1.6854,1.6856,1.685,1.685,136300000.0
2006-08-09 10:46:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-08-09 10:47:00,1.6852,1.6854,1.6849,1.685,136300000.0
2006-08-09 10:48:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-08-09 10:49:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-08-09 10:50:00,1.685,1.6853,1.6849,1.6853,136300000.0
2006-08-09 10:51:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-08-09 10:52:00,1.6854,1.6854,1.6849,1.685,136300000.0
2006-08-09 10:53:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2006-08-09 10:54:00,1.6852,1.6852,1.6847,1.6847,136300000.0
2006-08-09 10:55:00,1.6848,1.685,1.6846,1.685,136300000.0
2006-08-09 10:56:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-08-09 10:57:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-08-09 10:58:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-08-09 10:59:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-08-09 11:00:00,1.685,1.6852,1.6848,1.6852,136300000.0
2006-08-09 11:01:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-09 11:02:00,1.6851,1.6851,1.6844,1.6844,136300000.0
2006-08-09 11:03:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-08-09 11:04:00,1.6843,1.6843,1.6838,1.6839,136300000.0
2006-08-09 11:05:00,1.684,1.684,1.6835,1.6837,136300000.0
2006-08-09 11:06:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-08-09 11:07:00,1.6837,1.6839,1.6836,1.6838,136300000.0
2006-08-09 11:08:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-08-09 11:09:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-08-09 11:10:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-08-09 11:11:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-08-09 11:12:00,1.6838,1.6839,1.6836,1.6839,136300000.0
2006-08-09 11:13:00,1.6838,1.6839,1.6836,1.6838,136300000.0
2006-08-09 11:14:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-08-09 11:15:00,1.6836,1.6837,1.6834,1.6834,136300000.0
2006-08-09 11:16:00,1.6835,1.6836,1.6833,1.6834,136300000.0
2006-08-09 11:17:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-09 11:18:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-08-09 11:19:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2006-08-09 11:20:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-08-09 11:21:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-08-09 11:22:00,1.6837,1.6839,1.6836,1.6838,136300000.0
2006-08-09 11:23:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-08-09 11:24:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-09 11:25:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-08-09 11:26:00,1.6843,1.6851,1.6843,1.6848,136300000.0
2006-08-09 11:27:00,1.6849,1.685,1.6845,1.6845,136300000.0
2006-08-09 11:28:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-08-09 11:29:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2006-08-09 11:30:00,1.6847,1.6847,1.6842,1.6842,136300000.0
2006-08-09 11:31:00,1.6843,1.6843,1.684,1.6842,136300000.0
2006-08-09 11:32:00,1.6843,1.6845,1.6842,1.6844,136300000.0
2006-08-09 11:33:00,1.6845,1.6849,1.6845,1.6847,136300000.0
2006-08-09 11:34:00,1.6846,1.6847,1.6841,1.6843,136300000.0
2006-08-09 11:35:00,1.6847,1.6848,1.6844,1.6848,136300000.0
2006-08-09 11:36:00,1.6849,1.6849,1.6845,1.6846,136300000.0
2006-08-09 11:37:00,1.6845,1.6848,1.6845,1.6845,136300000.0
2006-08-09 11:38:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-08-09 11:39:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2006-08-09 11:40:00,1.6846,1.6851,1.6846,1.6849,136300000.0
2006-08-09 11:41:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-08-09 11:42:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-09 11:43:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-09 11:44:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-08-09 11:45:00,1.6843,1.6845,1.6842,1.6844,136300000.0
2006-08-09 11:46:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-08-09 11:47:00,1.6843,1.6847,1.6841,1.6843,136300000.0
2006-08-09 11:48:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-08-09 11:49:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-08-09 11:50:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2006-08-09 11:51:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-08-09 11:52:00,1.6846,1.6846,1.6843,1.6846,136300000.0
2006-08-09 11:53:00,1.6845,1.6848,1.6844,1.6847,136300000.0
2006-08-09 11:54:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-08-09 11:55:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-08-09 11:56:00,1.6843,1.6844,1.6838,1.6838,136300000.0
2006-08-09 11:57:00,1.6841,1.6845,1.6841,1.6842,136300000.0
2006-08-09 11:58:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2006-08-09 11:59:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2006-08-09 12:00:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-09 12:01:00,1.684,1.684,1.6838,1.684,136300000.0
2006-08-09 12:03:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-08-09 12:04:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-08-09 12:05:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-09 12:06:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-09 12:07:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-08-09 12:08:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-08-09 12:09:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-09 12:10:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-09 12:11:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-08-09 12:12:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-09 12:13:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-08-09 12:14:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2006-08-09 12:15:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-08-09 12:16:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-08-09 12:17:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-08-09 12:18:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-08-09 12:19:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-08-09 12:20:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2006-08-09 12:21:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-08-09 12:22:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-09 12:23:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-08-09 12:24:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-09 12:25:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-08-09 12:26:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-08-09 12:27:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-08-09 12:28:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-08-09 12:29:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-08-09 12:30:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-09 12:31:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-08-09 12:32:00,1.6844,1.6844,1.6837,1.684,136300000.0
2006-08-09 12:33:00,1.6839,1.6839,1.6821,1.6827,136300000.0
2006-08-09 12:34:00,1.6829,1.6842,1.6829,1.684,136300000.0
2006-08-09 12:35:00,1.6841,1.6841,1.6831,1.6832,136300000.0
2006-08-09 12:36:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-09 12:37:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-08-09 12:38:00,1.6835,1.6836,1.6832,1.6832,136300000.0
2006-08-09 12:39:00,1.6831,1.6833,1.683,1.6831,136300000.0
2006-08-09 12:40:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-08-09 12:41:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-08-09 12:42:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-08-09 12:43:00,1.6836,1.6837,1.6833,1.6835,136300000.0
2006-08-09 12:44:00,1.6834,1.684,1.6834,1.6839,136300000.0
2006-08-09 12:45:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-09 12:46:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-08-09 12:47:00,1.6841,1.6845,1.6841,1.6844,136300000.0
2006-08-09 12:48:00,1.6843,1.6844,1.6841,1.6842,136300000.0
2006-08-09 12:49:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-08-09 12:50:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2006-08-09 12:51:00,1.6841,1.6842,1.6839,1.684,136300000.0
2006-08-09 12:52:00,1.6839,1.6847,1.6839,1.6847,136300000.0
2006-08-09 12:53:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-08-09 12:54:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-08-09 12:55:00,1.6843,1.6847,1.6841,1.6845,136300000.0
2006-08-09 12:56:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-08-09 12:57:00,1.6847,1.6851,1.6847,1.685,136300000.0
2006-08-09 12:58:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2006-08-09 12:59:00,1.6847,1.685,1.6846,1.685,136300000.0
2006-08-09 13:00:00,1.6851,1.6851,1.6846,1.6846,136300000.0
2006-08-09 13:01:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-09 13:02:00,1.6843,1.6848,1.6843,1.6847,136300000.0
2006-08-09 13:03:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-08-09 13:04:00,1.6847,1.6847,1.6842,1.6842,136300000.0
2006-08-09 13:05:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-08-09 13:06:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-08-09 13:07:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-09 13:08:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-09 13:09:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-09 13:10:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-08-09 13:11:00,1.6845,1.6845,1.684,1.6842,136300000.0
2006-08-09 13:12:00,1.6843,1.6845,1.684,1.684,136300000.0
2006-08-09 13:13:00,1.6841,1.6845,1.684,1.6843,136300000.0
2006-08-09 13:14:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-08-09 13:15:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-08-09 13:16:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-08-09 13:17:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-08-09 13:18:00,1.6843,1.6847,1.6842,1.6846,136300000.0
2006-08-09 13:19:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-08-09 13:20:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-08-09 13:21:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-08-09 13:22:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-08-09 13:23:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2006-08-09 13:24:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-09 13:25:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-08-09 13:26:00,1.6843,1.6843,1.6839,1.6839,136300000.0
2006-08-09 13:27:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-09 13:28:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-08-09 13:29:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-09 13:30:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-09 13:31:00,1.684,1.6841,1.684,1.684,136300000.0
2006-08-09 13:32:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-08-09 13:33:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-09 13:34:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-08-09 13:35:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-08-09 13:36:00,1.6842,1.6842,1.6837,1.6837,136300000.0
2006-08-09 13:37:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2006-08-09 13:38:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-08-09 13:39:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-08-09 13:40:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-08-09 13:41:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-08-09 13:43:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-09 13:44:00,1.6841,1.6841,1.6838,1.6841,136300000.0
2006-08-09 13:45:00,1.6844,1.6846,1.6842,1.6843,136300000.0
2006-08-09 13:46:00,1.6844,1.6844,1.6839,1.6839,136300000.0
2006-08-09 13:47:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-09 13:48:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-08-09 13:49:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-09 13:50:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-08-09 13:51:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-08-09 13:52:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-08-09 13:53:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-09 13:54:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-08-09 13:55:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-08-09 13:56:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-09 13:57:00,1.684,1.6841,1.6837,1.6837,136300000.0
2006-08-09 13:58:00,1.6838,1.684,1.6836,1.6839,136300000.0
2006-08-09 13:59:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-09 14:00:00,1.684,1.6844,1.6839,1.6841,136300000.0
2006-08-09 14:02:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-08-09 14:03:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-08-09 14:04:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-09 14:05:00,1.6843,1.6844,1.6839,1.6839,136300000.0
2006-08-09 14:06:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-08-09 14:07:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-08-09 14:08:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-08-09 14:09:00,1.6837,1.6839,1.6832,1.6836,136300000.0
2006-08-09 14:10:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-08-09 14:11:00,1.6836,1.6841,1.6836,1.684,136300000.0
2006-08-09 14:12:00,1.6839,1.6841,1.6838,1.6839,136300000.0
2006-08-09 14:13:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-08-09 14:14:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-08-09 14:15:00,1.6838,1.684,1.6837,1.684,136300000.0
2006-08-09 14:16:00,1.6839,1.6839,1.6835,1.6836,136300000.0
2006-08-09 14:17:00,1.684,1.684,1.6837,1.6839,136300000.0
2006-08-09 14:18:00,1.684,1.684,1.6836,1.6837,136300000.0
2006-08-09 14:19:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-08-09 14:20:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2006-08-09 14:21:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-09 14:22:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-08-09 14:23:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-08-09 14:24:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-08-09 14:25:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-09 14:26:00,1.6836,1.6837,1.6831,1.6832,136300000.0
2006-08-09 14:27:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-08-09 14:28:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-08-09 14:29:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-08-09 14:30:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-08-09 14:31:00,1.6828,1.6829,1.6825,1.6828,136300000.0
2006-08-09 14:32:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2006-08-09 14:33:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-08-09 14:35:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-08-09 14:36:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-08-09 14:37:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-08-09 14:38:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-09 14:39:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-09 14:40:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-08-09 14:41:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-08-09 14:42:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-08-09 14:43:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-08-09 14:44:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-09 14:45:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-09 14:46:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-08-09 14:47:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-08-09 14:48:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-08-09 14:49:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-08-09 14:50:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-09 14:51:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-09 14:52:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-08-09 14:53:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-08-09 14:54:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-09 14:55:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-09 14:56:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-09 14:57:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-08-09 14:58:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-09 14:59:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-08-09 15:00:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-08-09 15:01:00,1.683,1.6831,1.683,1.683,136300000.0
2006-08-09 15:02:00,1.6829,1.6831,1.6828,1.6831,136300000.0
2006-08-09 15:03:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-08-09 15:04:00,1.6829,1.6831,1.6827,1.6831,136300000.0
2006-08-09 15:05:00,1.683,1.6835,1.683,1.6833,136300000.0
2006-08-09 15:06:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-09 15:07:00,1.6832,1.6835,1.6832,1.6833,136300000.0
2006-08-09 15:08:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-08-09 15:09:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-08-09 15:10:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-09 15:11:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-09 15:12:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-08-09 15:13:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2006-08-09 15:14:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-09 15:15:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-09 15:16:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-08-09 15:17:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2006-08-09 15:18:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-08-09 15:19:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-09 15:20:00,1.6835,1.6835,1.6831,1.6832,136300000.0
2006-08-09 15:21:00,1.6833,1.6835,1.6831,1.6833,136300000.0
2006-08-09 15:22:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-09 15:23:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-08-09 15:24:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-09 15:25:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2006-08-09 15:26:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-08-09 15:27:00,1.683,1.683,1.6825,1.6827,136300000.0
2006-08-09 15:28:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-08-09 15:29:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-08-09 15:30:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-09 15:31:00,1.6823,1.6823,1.6818,1.682,136300000.0
2006-08-09 15:32:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-09 15:33:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-09 15:34:00,1.6821,1.6821,1.6817,1.6818,136300000.0
2006-08-09 15:35:00,1.6814,1.6818,1.6814,1.6816,136300000.0
2006-08-09 15:36:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-09 15:37:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-09 15:38:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-08-09 15:39:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-09 15:40:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2006-08-09 15:41:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2006-08-09 15:42:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-08-09 15:43:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-09 15:44:00,1.6819,1.6821,1.6815,1.6815,136300000.0
2006-08-09 15:45:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-09 15:46:00,1.681,1.6816,1.681,1.6816,136300000.0
2006-08-09 15:47:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-09 15:48:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-09 15:49:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-08-09 15:50:00,1.6812,1.6813,1.6808,1.681,136300000.0
2006-08-09 15:51:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-08-09 15:52:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2006-08-09 15:53:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-08-09 15:54:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-08-09 15:55:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-08-09 15:56:00,1.6805,1.6806,1.6801,1.6805,136300000.0
2006-08-09 15:57:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-08-09 15:58:00,1.6802,1.6803,1.6799,1.6801,136300000.0
2006-08-09 15:59:00,1.6805,1.6806,1.6801,1.6803,136300000.0
2006-08-09 16:00:00,1.6805,1.6808,1.6804,1.6804,136300000.0
2006-08-09 16:01:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-08-09 16:02:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2006-08-09 16:03:00,1.6804,1.6806,1.6803,1.6803,136300000.0
2006-08-09 16:04:00,1.6802,1.6808,1.6802,1.6805,136300000.0
2006-08-09 16:05:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-08-09 16:06:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-08-09 16:07:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-08-09 16:08:00,1.6805,1.6808,1.6805,1.6805,136300000.0
2006-08-09 16:09:00,1.6804,1.681,1.6803,1.6809,136300000.0
2006-08-09 16:10:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-08-09 16:11:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-09 16:12:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-09 16:13:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-09 16:14:00,1.6813,1.6813,1.6807,1.6811,136300000.0
2006-08-09 16:15:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-08-09 16:16:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-08-09 16:17:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-09 16:18:00,1.6813,1.6816,1.6812,1.6815,136300000.0
2006-08-09 16:19:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-09 16:20:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-09 16:21:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-08-09 16:22:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-08-09 16:23:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-08-09 16:24:00,1.6808,1.6809,1.6804,1.6805,136300000.0
2006-08-09 16:25:00,1.6806,1.681,1.6806,1.6809,136300000.0
2006-08-09 16:26:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-08-09 16:27:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-09 16:28:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-08-09 16:29:00,1.6807,1.6807,1.6803,1.6805,136300000.0
2006-08-09 16:30:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-08-09 16:31:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-09 16:32:00,1.6807,1.6807,1.6799,1.68,136300000.0
2006-08-09 16:33:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-08-09 16:34:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-08-09 16:35:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-08-09 16:36:00,1.6807,1.6808,1.6804,1.6804,136300000.0
2006-08-09 16:37:00,1.6807,1.681,1.6806,1.681,136300000.0
2006-08-09 16:38:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2006-08-09 16:39:00,1.6817,1.6817,1.6811,1.6812,136300000.0
2006-08-09 16:40:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-09 16:41:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-08-09 16:42:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-08-09 16:43:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-09 16:44:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-09 16:45:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2006-08-09 16:46:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-09 16:47:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-09 16:48:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-08-09 16:49:00,1.681,1.6812,1.681,1.681,136300000.0
2006-08-09 16:50:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-08-09 16:51:00,1.6816,1.6821,1.6814,1.682,136300000.0
2006-08-09 16:52:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-08-09 16:53:00,1.682,1.6825,1.682,1.6824,136300000.0
2006-08-09 16:54:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-08-09 16:55:00,1.6825,1.6826,1.6822,1.6822,136300000.0
2006-08-09 16:56:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-09 16:57:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-08-09 16:58:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-09 16:59:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-08-09 17:00:00,1.6821,1.6829,1.6821,1.6826,136300000.0
2006-08-09 17:01:00,1.6825,1.6826,1.6819,1.6819,136300000.0
2006-08-09 17:02:00,1.6818,1.6818,1.6813,1.6818,136300000.0
2006-08-09 17:03:00,1.6817,1.6818,1.6814,1.6814,136300000.0
2006-08-09 17:04:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-08-09 17:05:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-09 17:06:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-09 17:07:00,1.6813,1.6816,1.6807,1.6809,136300000.0
2006-08-09 17:08:00,1.6808,1.6808,1.6803,1.6804,136300000.0
2006-08-09 17:09:00,1.6807,1.6808,1.6804,1.6805,136300000.0
2006-08-09 17:10:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-09 17:11:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-08-09 17:12:00,1.6807,1.6809,1.6805,1.6809,136300000.0
2006-08-09 17:13:00,1.6808,1.6808,1.6803,1.6805,136300000.0
2006-08-09 17:14:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2006-08-09 17:15:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-08-09 17:16:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-08-09 17:17:00,1.6809,1.681,1.6805,1.6805,136300000.0
2006-08-09 17:18:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-08-09 17:19:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2006-08-09 17:20:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-08-09 17:21:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-09 17:22:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-08-09 17:23:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-08-09 17:24:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-08-09 17:25:00,1.6805,1.6807,1.6803,1.6806,136300000.0
2006-08-09 17:26:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-08-09 17:27:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-09 17:28:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-09 17:29:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-08-09 17:30:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-09 17:31:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-09 17:32:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-09 17:33:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-08-09 17:34:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-08-09 17:35:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-08-09 17:36:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-08-09 17:37:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-09 17:38:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-09 17:39:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-09 17:40:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-08-09 17:41:00,1.6806,1.6811,1.6806,1.681,136300000.0
2006-08-09 17:42:00,1.6809,1.681,1.6807,1.6808,136300000.0
2006-08-09 17:43:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-08-09 17:44:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-08-09 17:45:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2006-08-09 17:46:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-09 17:47:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-08-09 17:48:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-09 17:49:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-08-09 17:50:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-09 17:51:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-08-09 17:52:00,1.6807,1.6809,1.6805,1.6809,136300000.0
2006-08-09 17:53:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-09 17:54:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-09 17:55:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-09 17:56:00,1.6811,1.6812,1.6807,1.6807,136300000.0
2006-08-09 17:57:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-09 17:58:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-09 17:59:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-08-09 18:00:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-09 18:01:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-09 18:02:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-09 18:03:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-08-09 18:04:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-08-09 18:05:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-09 18:07:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-09 18:08:00,1.681,1.681,1.6809,1.681,136300000.0
2006-08-09 18:09:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-08-09 18:10:00,1.6815,1.6815,1.6811,1.6814,136300000.0
2006-08-09 18:11:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-09 18:12:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-09 18:13:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-09 18:14:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-08-09 18:15:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2006-08-09 18:16:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-08-09 18:17:00,1.6803,1.6811,1.6802,1.6808,136300000.0
2006-08-09 18:18:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-08-09 18:19:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-09 18:20:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-09 18:21:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-08-09 18:22:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-08-09 18:23:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-09 18:24:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-09 18:25:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-08-09 18:26:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2006-08-09 18:27:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-09 18:28:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-09 18:29:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-08-09 18:30:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-08-09 18:31:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-08-09 18:32:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-08-09 18:33:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-08-09 18:34:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-09 18:35:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-09 18:36:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-08-09 18:37:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-08-09 18:38:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-09 18:39:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-09 18:40:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-09 18:41:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-09 18:42:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-08-09 18:43:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-09 18:44:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-08-09 18:45:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2006-08-09 18:46:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-09 18:47:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-09 18:48:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-09 18:49:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-09 18:50:00,1.681,1.681,1.6809,1.681,136300000.0
2006-08-09 18:51:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-08-09 18:52:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-09 18:53:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-09 18:54:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-09 18:55:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-08-09 18:56:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-08-09 18:57:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-09 18:59:00,1.681,1.6812,1.6809,1.6812,136300000.0
2006-08-09 19:00:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-08-09 19:01:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-09 19:02:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-09 19:03:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-09 19:04:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-08-09 19:05:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-08-09 19:06:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-09 19:07:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-09 19:08:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-08-09 19:09:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-09 19:10:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-08-09 19:11:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-09 19:12:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-08-09 19:14:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-09 19:15:00,1.6809,1.6809,1.6804,1.6805,136300000.0
2006-08-09 19:16:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-09 19:17:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2006-08-09 19:18:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-08-09 19:19:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-09 19:20:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-08-09 19:21:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-09 19:22:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-09 19:23:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-08-09 19:24:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-08-09 19:25:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-09 19:26:00,1.6801,1.6803,1.68,1.6802,136300000.0
2006-08-09 19:27:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-08-09 19:28:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-09 19:29:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-08-09 19:30:00,1.68,1.68,1.6799,1.68,136300000.0
2006-08-09 19:31:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-08-09 19:32:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-09 19:33:00,1.68,1.68,1.6798,1.68,136300000.0
2006-08-09 19:34:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-08-09 19:35:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-08-09 19:36:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-08-09 19:37:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-08-09 19:38:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-08-09 19:40:00,1.6797,1.6799,1.6796,1.6798,136300000.0
2006-08-09 19:41:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-08-09 19:42:00,1.68,1.68,1.6799,1.68,136300000.0
2006-08-09 19:43:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-09 19:44:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-09 19:45:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-08-09 19:46:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-09 19:47:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-08-09 19:50:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-08-09 19:51:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-09 19:52:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-08-09 19:53:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-08-09 19:54:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-09 19:55:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-08-09 19:56:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-09 19:57:00,1.68,1.6801,1.6798,1.6799,136300000.0
2006-08-09 19:58:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-08-09 19:59:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-08-09 20:00:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-08-09 20:01:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-08-09 20:02:00,1.6794,1.6797,1.6792,1.6796,136300000.0
2006-08-09 20:03:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2006-08-09 20:04:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-09 20:05:00,1.6798,1.6801,1.6798,1.6799,136300000.0
2006-08-09 20:06:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-08-09 20:07:00,1.6797,1.6803,1.6797,1.6802,136300000.0
2006-08-09 20:08:00,1.6803,1.6809,1.6802,1.6809,136300000.0
2006-08-09 20:09:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-08-09 20:10:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-08-09 20:11:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-09 20:12:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-09 20:13:00,1.6808,1.681,1.6806,1.6809,136300000.0
2006-08-09 20:14:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-08-09 20:15:00,1.6813,1.6814,1.6811,1.6812,136300000.0
2006-08-09 20:16:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-08-09 20:17:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-09 20:18:00,1.681,1.681,1.6804,1.6805,136300000.0
2006-08-09 20:19:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-08-09 20:20:00,1.6804,1.6804,1.68,1.68,136300000.0
2006-08-09 20:21:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-08-09 20:22:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-09 20:23:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-09 20:24:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-09 20:25:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-08-09 20:26:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-09 20:27:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-08-09 20:28:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-08-09 20:29:00,1.68,1.68,1.6797,1.68,136300000.0
2006-08-09 20:30:00,1.6799,1.68,1.6798,1.6799,136300000.0
2006-08-09 20:31:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-08-09 20:32:00,1.6798,1.68,1.6797,1.6798,136300000.0
2006-08-09 20:33:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-08-09 20:34:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-09 20:35:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-08-09 20:36:00,1.68,1.68,1.6795,1.6796,136300000.0
2006-08-09 20:37:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-08-09 20:39:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2006-08-09 20:40:00,1.6797,1.6799,1.6796,1.6796,136300000.0
2006-08-09 20:41:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-09 20:42:00,1.6794,1.6794,1.6791,1.6793,136300000.0
2006-08-09 20:43:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2006-08-09 20:44:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-08-09 20:45:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-09 20:47:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-09 20:48:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-09 20:49:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-09 20:50:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-09 20:51:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-09 20:52:00,1.679,1.6791,1.6786,1.6788,136300000.0
2006-08-09 20:53:00,1.6786,1.6786,1.6783,1.6785,136300000.0
2006-08-09 20:54:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-09 20:55:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-09 20:56:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-08-09 20:57:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-08-09 20:58:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-08-09 20:59:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-08-09 21:00:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-09 21:01:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2006-08-09 21:02:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-09 21:03:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-09 21:04:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-09 21:05:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-08-09 21:06:00,1.6782,1.6783,1.6779,1.6779,136300000.0
2006-08-09 21:07:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2006-08-09 21:08:00,1.6776,1.6776,1.6772,1.6774,136300000.0
2006-08-09 21:09:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-09 21:10:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2006-08-09 21:11:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-08-09 21:12:00,1.6781,1.6782,1.6779,1.678,136300000.0
2006-08-09 21:13:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-08-09 21:14:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-08-09 21:15:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-08-09 21:16:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-08-09 21:17:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-09 21:18:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-08-09 21:19:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-08-09 21:20:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-08-09 21:21:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2006-08-09 21:22:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-09 21:23:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-08-09 21:24:00,1.6776,1.6781,1.6776,1.6781,136300000.0
2006-08-09 21:25:00,1.678,1.6781,1.678,1.678,136300000.0
2006-08-09 21:26:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-09 21:27:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-09 21:28:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-08-09 21:29:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-09 21:30:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-09 21:31:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-09 21:32:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-08-09 21:33:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2006-08-09 21:34:00,1.6778,1.6783,1.6778,1.6783,136300000.0
2006-08-09 21:35:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-09 21:36:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-09 21:37:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-08-09 21:38:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-08-09 21:39:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-08-09 21:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-09 21:41:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-09 21:42:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-09 21:43:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-08-09 21:44:00,1.6783,1.6785,1.6782,1.6783,136300000.0
2006-08-09 21:45:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-08-09 21:46:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-08-09 21:47:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-08-09 21:48:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2006-08-09 21:49:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-09 21:50:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-09 21:51:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-09 21:52:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2006-08-09 21:53:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-09 21:54:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-09 21:55:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-08-09 21:56:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-08-09 21:57:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-08-09 21:58:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-09 21:59:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-09 22:00:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-08-09 22:01:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2006-08-09 22:02:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-08-09 22:03:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-09 22:04:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-09 22:05:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-08-09 22:06:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-08-09 22:07:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2006-08-09 22:08:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-08-09 22:10:00,1.6787,1.6789,1.6785,1.6785,136300000.0
2006-08-09 22:11:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-09 22:12:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-09 22:13:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2006-08-09 22:14:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-09 22:15:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-09 22:16:00,1.6788,1.6793,1.6787,1.679,136300000.0
2006-08-09 22:17:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-08-09 22:19:00,1.6791,1.6792,1.679,1.6792,136300000.0
2006-08-09 22:20:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-09 22:21:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-08-09 22:22:00,1.6793,1.6795,1.6792,1.6792,136300000.0
2006-08-09 22:23:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-08-09 22:24:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-08-09 22:25:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-09 22:27:00,1.6793,1.6793,1.679,1.6791,136300000.0
2006-08-09 22:28:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2006-08-09 22:29:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-08-09 22:30:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-09 22:31:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2006-08-09 22:32:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-09 22:33:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-09 22:34:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-09 22:35:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-09 22:36:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-08-09 22:37:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-08-09 22:38:00,1.6791,1.6798,1.6791,1.6798,136300000.0
2006-08-09 22:39:00,1.6799,1.68,1.6797,1.6797,136300000.0
2006-08-09 22:40:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-09 22:41:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-08-09 22:42:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-09 22:43:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-08-09 22:44:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-09 22:45:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-09 22:46:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-08-09 22:47:00,1.6797,1.6797,1.6788,1.6788,136300000.0
2006-08-09 22:48:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-08-09 22:49:00,1.679,1.679,1.6784,1.679,136300000.0
2006-08-09 22:50:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-08-09 22:51:00,1.679,1.679,1.6786,1.6788,136300000.0
2006-08-09 22:52:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-09 22:53:00,1.6786,1.6786,1.6782,1.6784,136300000.0
2006-08-09 22:54:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-08-09 22:55:00,1.6789,1.6789,1.6786,1.6789,136300000.0
2006-08-09 22:56:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-08-09 22:57:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-08-09 22:58:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-09 22:59:00,1.6796,1.6799,1.6794,1.6799,136300000.0
2006-08-09 23:00:00,1.6798,1.6813,1.6797,1.6809,136300000.0
2006-08-09 23:01:00,1.6808,1.6808,1.6803,1.6804,136300000.0
2006-08-09 23:02:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-09 23:03:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-08-09 23:04:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-09 23:05:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-08-09 23:06:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-08-09 23:07:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-08-09 23:08:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-08-09 23:09:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-09 23:10:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-09 23:11:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-09 23:12:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-08-09 23:13:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-08-09 23:14:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-08-09 23:15:00,1.6809,1.6809,1.6805,1.6806,136300000.0
2006-08-09 23:16:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-08-09 23:17:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-09 23:18:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-08-09 23:19:00,1.681,1.6813,1.6809,1.6813,136300000.0
2006-08-09 23:20:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-09 23:21:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-09 23:22:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-09 23:23:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-09 23:24:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-08-09 23:25:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-09 23:26:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-08-09 23:27:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-09 23:28:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-09 23:29:00,1.6816,1.6822,1.6813,1.6816,136300000.0
2006-08-09 23:30:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-09 23:31:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-09 23:32:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-09 23:33:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-09 23:34:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-08-09 23:35:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-09 23:36:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-09 23:37:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-09 23:38:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-09 23:39:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-08-09 23:40:00,1.6812,1.6812,1.6806,1.6807,136300000.0
2006-08-09 23:41:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-09 23:42:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-09 23:43:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-09 23:44:00,1.681,1.681,1.6806,1.6808,136300000.0
2006-08-09 23:45:00,1.6804,1.6806,1.6801,1.6801,136300000.0
2006-08-09 23:46:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-09 23:47:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-08-09 23:48:00,1.6796,1.6802,1.6795,1.68,136300000.0
2006-08-09 23:49:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-08-09 23:50:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-09 23:51:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-08-09 23:52:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-09 23:53:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-09 23:54:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-08-09 23:55:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-09 23:56:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-08-09 23:57:00,1.6807,1.6816,1.6807,1.6812,136300000.0
2006-08-09 23:58:00,1.6813,1.6817,1.6813,1.6817,136300000.0
2006-08-09 23:59:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-10 00:00:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-08-10 00:01:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-10 00:02:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-10 00:03:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-10 00:04:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-10 00:05:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-10 00:06:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-10 00:07:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-08-10 00:08:00,1.6815,1.6819,1.6813,1.6813,136300000.0
2006-08-10 00:09:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-10 00:10:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-10 00:11:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-10 00:12:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-08-10 00:13:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-10 00:14:00,1.681,1.681,1.6809,1.681,136300000.0
2006-08-10 00:15:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-10 00:16:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-08-10 00:17:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-08-10 00:18:00,1.6809,1.6814,1.6809,1.6813,136300000.0
2006-08-10 00:19:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-10 00:20:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-10 00:21:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-08-10 00:22:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-08-10 00:23:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-10 00:24:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-10 00:25:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-10 00:26:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-10 00:27:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-08-10 00:28:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-10 00:29:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-10 00:30:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-10 00:31:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-10 00:32:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-08-10 00:33:00,1.6813,1.6817,1.6813,1.6815,136300000.0
2006-08-10 00:34:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-10 00:35:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-10 00:36:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-08-10 00:37:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-10 00:38:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-10 00:39:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-10 00:40:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-08-10 00:41:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-08-10 00:42:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-10 00:43:00,1.6808,1.6808,1.6798,1.6802,136300000.0
2006-08-10 00:44:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-10 00:45:00,1.6802,1.6802,1.6791,1.6792,136300000.0
2006-08-10 00:46:00,1.6796,1.6803,1.6795,1.6803,136300000.0
2006-08-10 00:47:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-08-10 00:48:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-10 00:49:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2006-08-10 00:50:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-10 00:51:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-08-10 00:52:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-10 00:53:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-10 00:54:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-10 00:55:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-10 00:56:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-10 00:57:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-10 00:58:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-08-10 00:59:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-08-10 01:00:00,1.6809,1.6809,1.6804,1.6806,136300000.0
2006-08-10 01:01:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-08-10 01:02:00,1.6804,1.6804,1.6797,1.6798,136300000.0
2006-08-10 01:03:00,1.6799,1.6799,1.679,1.679,136300000.0
2006-08-10 01:04:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-08-10 01:05:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-08-10 01:09:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-10 01:10:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-10 01:11:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-08-10 01:12:00,1.6798,1.6799,1.6795,1.6795,136300000.0
2006-08-10 01:13:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-08-10 01:14:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-10 01:15:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-10 01:16:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-10 01:17:00,1.6799,1.6799,1.6793,1.6793,136300000.0
2006-08-10 01:18:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-08-10 01:19:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-10 01:20:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-10 01:21:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-08-10 01:22:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-10 01:23:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-08-10 01:24:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-10 01:25:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-10 01:26:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-10 01:27:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-08-10 01:28:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-10 01:29:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2006-08-10 01:30:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-10 01:31:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-10 01:32:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-10 01:33:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-10 01:34:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-08-10 01:35:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-10 01:36:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-10 01:37:00,1.6801,1.6801,1.6794,1.6794,136300000.0
2006-08-10 01:38:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-10 01:39:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-08-10 01:40:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-08-10 01:41:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-10 01:43:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-08-10 01:44:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-08-10 01:45:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-08-10 01:46:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-08-10 01:47:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-08-10 01:48:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-08-10 01:49:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-08-10 01:50:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2006-08-10 01:51:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2006-08-10 01:52:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-10 01:53:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-10 01:54:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-08-10 01:55:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-08-10 01:56:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2006-08-10 01:57:00,1.6796,1.6797,1.6794,1.6794,136300000.0
2006-08-10 01:58:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-08-10 01:59:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-10 02:00:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-08-10 02:01:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-08-10 02:02:00,1.6796,1.6797,1.6794,1.6794,136300000.0
2006-08-10 02:03:00,1.6793,1.6794,1.6791,1.6793,136300000.0
2006-08-10 02:04:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-08-10 02:05:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-10 02:06:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-10 02:07:00,1.6796,1.6796,1.6792,1.6793,136300000.0
2006-08-10 02:08:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-08-10 02:09:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-10 02:10:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-08-10 02:11:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-08-10 02:12:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-08-10 02:13:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-08-10 02:14:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-08-10 02:15:00,1.6793,1.6794,1.679,1.6791,136300000.0
2006-08-10 02:16:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-08-10 02:17:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-08-10 02:18:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-10 02:19:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-08-10 02:20:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2006-08-10 02:21:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-10 02:22:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-08-10 02:23:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2006-08-10 02:24:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-10 02:25:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-10 02:26:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-08-10 02:28:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-10 02:29:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-10 02:30:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-08-10 02:31:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-08-10 02:32:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-08-10 02:34:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-08-10 02:35:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-08-10 02:36:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-08-10 02:37:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-10 02:38:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-10 02:39:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-08-10 02:40:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-08-10 02:41:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-10 02:42:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-08-10 02:43:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-10 02:44:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-10 02:45:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-10 02:46:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-08-10 02:47:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-10 02:48:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-10 02:49:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-10 02:50:00,1.679,1.6791,1.679,1.679,136300000.0
2006-08-10 02:51:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-10 02:52:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-10 02:53:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-10 02:54:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-08-10 02:55:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-08-10 02:56:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-08-10 02:57:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-08-10 02:58:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-10 02:59:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-08-10 03:00:00,1.6791,1.6791,1.6788,1.6791,136300000.0
2006-08-10 03:01:00,1.679,1.6792,1.6789,1.6792,136300000.0
2006-08-10 03:02:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-08-10 03:03:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-08-10 03:04:00,1.6791,1.6792,1.6789,1.6792,136300000.0
2006-08-10 03:05:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-08-10 03:06:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-08-10 03:08:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-08-10 03:09:00,1.6795,1.6797,1.6792,1.6792,136300000.0
2006-08-10 03:11:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-08-10 03:12:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-08-10 03:13:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-10 03:14:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-10 03:15:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-08-10 03:16:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2006-08-10 03:17:00,1.6795,1.68,1.6795,1.68,136300000.0
2006-08-10 03:18:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-08-10 03:19:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-08-10 03:20:00,1.6801,1.6801,1.6798,1.6799,136300000.0
2006-08-10 03:21:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-10 03:22:00,1.6801,1.6803,1.6797,1.6797,136300000.0
2006-08-10 03:23:00,1.6799,1.6802,1.6799,1.6799,136300000.0
2006-08-10 03:24:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-08-10 03:25:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-08-10 03:26:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-08-10 03:27:00,1.6806,1.6814,1.6805,1.6805,136300000.0
2006-08-10 03:28:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-08-10 03:29:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-08-10 03:30:00,1.68,1.68,1.6754,1.6754,136300000.0
2006-08-10 03:31:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-10 03:32:00,1.6759,1.676,1.6756,1.6756,136300000.0
2006-08-10 03:33:00,1.6762,1.6765,1.676,1.6764,136300000.0
2006-08-10 03:34:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2006-08-10 03:35:00,1.6764,1.6765,1.6754,1.6754,136300000.0
2006-08-10 03:36:00,1.6753,1.6753,1.6745,1.6745,136300000.0
2006-08-10 03:37:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2006-08-10 03:38:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2006-08-10 03:39:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-10 03:40:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-10 03:41:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-08-10 03:42:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-10 03:43:00,1.6747,1.6748,1.6745,1.6745,136300000.0
2006-08-10 03:44:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-08-10 03:45:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-10 03:46:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2006-08-10 03:47:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-08-10 03:49:00,1.6751,1.6753,1.675,1.675,136300000.0
2006-08-10 03:50:00,1.6751,1.6756,1.6749,1.6754,136300000.0
2006-08-10 03:51:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-08-10 03:52:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-10 03:53:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2006-08-10 03:54:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-10 03:55:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-10 03:56:00,1.6755,1.6756,1.6753,1.6756,136300000.0
2006-08-10 03:57:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-10 03:59:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-08-10 04:00:00,1.6751,1.6751,1.6746,1.6746,136300000.0
2006-08-10 04:01:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-08-10 04:02:00,1.6747,1.6748,1.6745,1.6745,136300000.0
2006-08-10 04:03:00,1.6746,1.6746,1.674,1.674,136300000.0
2006-08-10 04:04:00,1.6739,1.6743,1.6739,1.6743,136300000.0
2006-08-10 04:05:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-08-10 04:06:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2006-08-10 04:07:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-08-10 04:08:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-10 04:09:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2006-08-10 04:10:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-08-10 04:11:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2006-08-10 04:12:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-08-10 04:13:00,1.6747,1.6748,1.6745,1.6748,136300000.0
2006-08-10 04:14:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-10 04:15:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-08-10 04:16:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-10 04:17:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-08-10 04:18:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-10 04:19:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-10 04:20:00,1.6743,1.6743,1.674,1.6741,136300000.0
2006-08-10 04:21:00,1.6739,1.6741,1.6729,1.673,136300000.0
2006-08-10 04:22:00,1.6731,1.6736,1.6731,1.6735,136300000.0
2006-08-10 04:23:00,1.6741,1.6741,1.6738,1.674,136300000.0
2006-08-10 04:24:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-08-10 04:25:00,1.6744,1.6746,1.6739,1.674,136300000.0
2006-08-10 04:26:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-10 04:27:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2006-08-10 04:28:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2006-08-10 04:29:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-08-10 04:30:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-10 04:31:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-10 04:32:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-08-10 04:33:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-10 04:34:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-08-10 04:35:00,1.6739,1.6741,1.6738,1.6739,136300000.0
2006-08-10 04:36:00,1.674,1.674,1.6739,1.674,136300000.0
2006-08-10 04:37:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-08-10 04:38:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-08-10 04:39:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-10 04:40:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-10 04:41:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-08-10 04:42:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-08-10 04:43:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-08-10 04:44:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-08-10 04:45:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-08-10 04:46:00,1.6737,1.6738,1.6734,1.6738,136300000.0
2006-08-10 04:47:00,1.6737,1.6741,1.6737,1.674,136300000.0
2006-08-10 04:48:00,1.6739,1.6743,1.6739,1.6742,136300000.0
2006-08-10 04:49:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-10 04:50:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-08-10 04:51:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-08-10 04:52:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-10 04:53:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2006-08-10 04:54:00,1.6732,1.6735,1.6731,1.6731,136300000.0
2006-08-10 04:55:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2006-08-10 04:56:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-08-10 04:57:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-08-10 04:58:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-08-10 04:59:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-08-10 05:00:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-10 05:01:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-10 05:02:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-10 05:03:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-08-10 05:04:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-10 05:05:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-10 05:06:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-08-10 05:07:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2006-08-10 05:08:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-08-10 05:09:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-08-10 05:10:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-08-10 05:11:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-10 05:12:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-08-10 05:13:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-10 05:15:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-08-10 05:16:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-08-10 05:17:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-08-10 05:18:00,1.6737,1.6738,1.6734,1.6734,136300000.0
2006-08-10 05:19:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-10 05:20:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-10 05:21:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-10 05:22:00,1.6732,1.6735,1.6732,1.6734,136300000.0
2006-08-10 05:24:00,1.6733,1.6734,1.673,1.6731,136300000.0
2006-08-10 05:25:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-10 05:26:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-08-10 05:27:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-10 05:28:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-10 05:29:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-10 05:30:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2006-08-10 05:31:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-08-10 05:32:00,1.6729,1.6729,1.6726,1.6729,136300000.0
2006-08-10 05:33:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-08-10 05:34:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-08-10 05:35:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-08-10 05:36:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-10 05:37:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-10 05:38:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-08-10 05:39:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-08-10 05:40:00,1.6726,1.6728,1.6724,1.6724,136300000.0
2006-08-10 05:41:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-08-10 05:42:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-08-10 05:43:00,1.6719,1.6721,1.6718,1.6721,136300000.0
2006-08-10 05:44:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-08-10 05:45:00,1.6722,1.6728,1.6721,1.6728,136300000.0
2006-08-10 05:46:00,1.6726,1.6731,1.6726,1.6731,136300000.0
2006-08-10 05:47:00,1.673,1.6735,1.673,1.6735,136300000.0
2006-08-10 05:48:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-08-10 05:49:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-08-10 05:50:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-08-10 05:51:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-10 05:52:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-10 05:53:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-08-10 05:54:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-08-10 05:55:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-08-10 05:56:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-08-10 05:57:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-10 05:58:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-08-10 05:59:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-08-10 06:00:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2006-08-10 06:01:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-10 06:02:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-10 06:03:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-10 06:04:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-10 06:05:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-10 06:06:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-10 06:07:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2006-08-10 06:08:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-08-10 06:09:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-08-10 06:10:00,1.6738,1.674,1.6737,1.674,136300000.0
2006-08-10 06:11:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-08-10 06:12:00,1.6741,1.6741,1.6738,1.6741,136300000.0
2006-08-10 06:13:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-08-10 06:14:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-10 06:15:00,1.6739,1.674,1.6737,1.6738,136300000.0
2006-08-10 06:16:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-08-10 06:17:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-08-10 06:18:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-08-10 06:19:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-08-10 06:20:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-08-10 06:21:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-08-10 06:22:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-10 06:23:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-10 06:24:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-10 06:25:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-10 06:26:00,1.674,1.674,1.6739,1.674,136300000.0
2006-08-10 06:27:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-08-10 06:28:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-10 06:29:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-08-10 06:30:00,1.6739,1.674,1.6736,1.6736,136300000.0
2006-08-10 06:31:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-08-10 06:32:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-10 06:33:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-08-10 06:35:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-10 06:36:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-10 06:37:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-08-10 06:38:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2006-08-10 06:39:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-10 06:40:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-08-10 06:42:00,1.6739,1.6739,1.6736,1.6738,136300000.0
2006-08-10 06:43:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-10 06:44:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-08-10 06:45:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-08-10 06:46:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-08-10 06:47:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-10 06:48:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2006-08-10 06:49:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-10 06:50:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-10 06:51:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-08-10 06:52:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-10 06:53:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-08-10 06:54:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-10 06:55:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-08-10 06:56:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-10 06:57:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-08-10 06:58:00,1.6729,1.673,1.6726,1.6729,136300000.0
2006-08-10 06:59:00,1.6727,1.673,1.6726,1.6729,136300000.0
2006-08-10 07:00:00,1.673,1.6734,1.673,1.6733,136300000.0
2006-08-10 07:01:00,1.6734,1.6735,1.6732,1.6733,136300000.0
2006-08-10 07:02:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2006-08-10 07:03:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-10 07:04:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-08-10 07:05:00,1.673,1.6731,1.6729,1.673,136300000.0
2006-08-10 07:06:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-10 07:07:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-10 07:08:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-08-10 07:09:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-08-10 07:10:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-08-10 07:11:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-08-10 07:12:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-08-10 07:13:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-10 07:14:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-10 07:15:00,1.6733,1.6733,1.6728,1.6728,136300000.0
2006-08-10 07:16:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-08-10 07:17:00,1.6728,1.6736,1.6728,1.6735,136300000.0
2006-08-10 07:18:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-08-10 07:19:00,1.6732,1.6735,1.6732,1.6733,136300000.0
2006-08-10 07:20:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-10 07:21:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-10 07:22:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-08-10 07:23:00,1.673,1.673,1.673,1.673,136300000.0
2006-08-10 07:24:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-08-10 07:25:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-08-10 07:26:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-10 07:27:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-08-10 07:28:00,1.673,1.6731,1.6728,1.673,136300000.0
2006-08-10 07:29:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-10 07:30:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-08-10 07:31:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-08-10 07:32:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-08-10 07:33:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-08-10 07:34:00,1.673,1.673,1.6725,1.6725,136300000.0
2006-08-10 07:35:00,1.6726,1.673,1.6725,1.673,136300000.0
2006-08-10 07:36:00,1.6729,1.6729,1.6723,1.6724,136300000.0
2006-08-10 07:37:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-08-10 07:38:00,1.6723,1.6723,1.6719,1.672,136300000.0
2006-08-10 07:39:00,1.6721,1.6722,1.6717,1.672,136300000.0
2006-08-10 07:40:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2006-08-10 07:41:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-10 07:42:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-10 07:43:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-10 07:44:00,1.6715,1.6715,1.6709,1.6713,136300000.0
2006-08-10 07:45:00,1.6716,1.6718,1.6713,1.6714,136300000.0
2006-08-10 07:46:00,1.6715,1.6715,1.6711,1.6713,136300000.0
2006-08-10 07:47:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-08-10 07:48:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-08-10 07:49:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-08-10 07:50:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-08-10 07:51:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-08-10 07:52:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-08-10 07:53:00,1.671,1.6712,1.671,1.671,136300000.0
2006-08-10 07:54:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2006-08-10 07:55:00,1.6712,1.6713,1.6709,1.6709,136300000.0
2006-08-10 07:56:00,1.6711,1.6712,1.671,1.6712,136300000.0
2006-08-10 07:57:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-08-10 07:58:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-08-10 07:59:00,1.6714,1.6714,1.6711,1.6712,136300000.0
2006-08-10 08:00:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-10 08:01:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-10 08:02:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-08-10 08:03:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-10 08:04:00,1.6714,1.6714,1.6711,1.6713,136300000.0
2006-08-10 08:05:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-08-10 08:06:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-10 08:07:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-10 08:08:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-10 08:09:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-08-10 08:10:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-08-10 08:11:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-08-10 08:12:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-08-10 08:13:00,1.6712,1.6718,1.6712,1.6718,136300000.0
2006-08-10 08:14:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-10 08:15:00,1.6716,1.6727,1.6716,1.6725,136300000.0
2006-08-10 08:16:00,1.6726,1.6728,1.6723,1.6724,136300000.0
2006-08-10 08:17:00,1.6723,1.6723,1.6714,1.6714,136300000.0
2006-08-10 08:18:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-08-10 08:19:00,1.6715,1.6715,1.6712,1.6715,136300000.0
2006-08-10 08:20:00,1.6716,1.6718,1.6715,1.6717,136300000.0
2006-08-10 08:21:00,1.6721,1.6723,1.672,1.6723,136300000.0
2006-08-10 08:22:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2006-08-10 08:23:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2006-08-10 08:24:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-08-10 08:25:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-08-10 08:26:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-10 08:27:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-08-10 08:28:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2006-08-10 08:29:00,1.6723,1.6725,1.6722,1.6724,136300000.0
2006-08-10 08:30:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-08-10 08:31:00,1.6721,1.6721,1.6716,1.6719,136300000.0
2006-08-10 08:32:00,1.672,1.672,1.6712,1.6714,136300000.0
2006-08-10 08:33:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-08-10 08:35:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-08-10 08:36:00,1.6716,1.6718,1.6716,1.6716,136300000.0
2006-08-10 08:37:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2006-08-10 08:38:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2006-08-10 08:39:00,1.6716,1.672,1.6716,1.672,136300000.0
2006-08-10 08:40:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-10 08:41:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-10 08:42:00,1.672,1.6722,1.672,1.672,136300000.0
2006-08-10 08:43:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-08-10 08:44:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-10 08:45:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-08-10 08:46:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-10 08:47:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-10 08:48:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-10 08:49:00,1.6721,1.6721,1.6718,1.6721,136300000.0
2006-08-10 08:50:00,1.6719,1.672,1.6717,1.6717,136300000.0
2006-08-10 08:51:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-10 08:52:00,1.6718,1.6719,1.6716,1.6717,136300000.0
2006-08-10 08:53:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-08-10 08:54:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-10 08:55:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-10 08:56:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-10 08:57:00,1.672,1.672,1.6718,1.672,136300000.0
2006-08-10 08:58:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-08-10 08:59:00,1.6722,1.6723,1.6719,1.672,136300000.0
2006-08-10 09:00:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-08-10 09:01:00,1.6719,1.6722,1.6719,1.6721,136300000.0
2006-08-10 09:02:00,1.6722,1.6728,1.6722,1.6728,136300000.0
2006-08-10 09:03:00,1.6727,1.6731,1.6721,1.6728,136300000.0
2006-08-10 09:04:00,1.6723,1.6728,1.6722,1.6726,136300000.0
2006-08-10 09:05:00,1.6727,1.6733,1.6725,1.6728,136300000.0
2006-08-10 09:06:00,1.6729,1.673,1.6726,1.6728,136300000.0
2006-08-10 09:07:00,1.6727,1.6731,1.6726,1.6726,136300000.0
2006-08-10 09:08:00,1.6728,1.6729,1.6719,1.672,136300000.0
2006-08-10 09:09:00,1.6721,1.6721,1.6717,1.672,136300000.0
2006-08-10 09:10:00,1.6723,1.6726,1.6722,1.6725,136300000.0
2006-08-10 09:11:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-08-10 09:12:00,1.6726,1.6727,1.6724,1.6725,136300000.0
2006-08-10 09:13:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-08-10 09:14:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2006-08-10 09:15:00,1.673,1.673,1.6729,1.673,136300000.0
2006-08-10 09:16:00,1.6731,1.6733,1.6729,1.6729,136300000.0
2006-08-10 09:17:00,1.673,1.673,1.6727,1.6728,136300000.0
2006-08-10 09:18:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-08-10 09:19:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-08-10 09:20:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-08-10 09:21:00,1.6728,1.673,1.6726,1.6726,136300000.0
2006-08-10 09:22:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-10 09:23:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-10 09:24:00,1.6724,1.6724,1.672,1.6721,136300000.0
2006-08-10 09:25:00,1.672,1.6722,1.6717,1.6722,136300000.0
2006-08-10 09:26:00,1.6721,1.6723,1.6717,1.6721,136300000.0
2006-08-10 09:27:00,1.672,1.6721,1.6718,1.6719,136300000.0
2006-08-10 09:28:00,1.6721,1.6722,1.6715,1.6716,136300000.0
2006-08-10 09:29:00,1.6715,1.6721,1.6714,1.6719,136300000.0
2006-08-10 09:30:00,1.6718,1.6721,1.6718,1.672,136300000.0
2006-08-10 09:31:00,1.6719,1.6722,1.6717,1.6721,136300000.0
2006-08-10 09:32:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-10 09:33:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2006-08-10 09:34:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-08-10 09:35:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2006-08-10 09:36:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-10 09:37:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-08-10 09:38:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2006-08-10 09:39:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-08-10 09:40:00,1.672,1.672,1.6717,1.6718,136300000.0
2006-08-10 09:41:00,1.6717,1.6719,1.6712,1.6712,136300000.0
2006-08-10 09:42:00,1.6711,1.6717,1.6707,1.6717,136300000.0
2006-08-10 09:43:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-08-10 09:44:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-08-10 09:45:00,1.6719,1.6722,1.6719,1.6719,136300000.0
2006-08-10 09:46:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-08-10 09:47:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-08-10 09:48:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-08-10 09:49:00,1.6722,1.6723,1.672,1.672,136300000.0
2006-08-10 09:50:00,1.6718,1.6719,1.6712,1.6714,136300000.0
2006-08-10 09:51:00,1.6713,1.6719,1.6709,1.6719,136300000.0
2006-08-10 09:52:00,1.6721,1.6721,1.6712,1.6713,136300000.0
2006-08-10 09:53:00,1.6714,1.6716,1.6713,1.6714,136300000.0
2006-08-10 09:54:00,1.6715,1.6715,1.6705,1.6708,136300000.0
2006-08-10 09:55:00,1.6709,1.6713,1.6707,1.6709,136300000.0
2006-08-10 09:56:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-10 09:57:00,1.671,1.6711,1.6708,1.671,136300000.0
2006-08-10 09:58:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-10 09:59:00,1.6714,1.6717,1.6712,1.6712,136300000.0
2006-08-10 10:00:00,1.6715,1.6716,1.6712,1.6714,136300000.0
2006-08-10 10:01:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-08-10 10:02:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-08-10 10:03:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-08-10 10:04:00,1.6713,1.6716,1.6712,1.6712,136300000.0
2006-08-10 10:05:00,1.6711,1.6712,1.6708,1.6708,136300000.0
2006-08-10 10:06:00,1.6709,1.6709,1.6704,1.6707,136300000.0
2006-08-10 10:07:00,1.6706,1.6706,1.6701,1.6705,136300000.0
2006-08-10 10:08:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-08-10 10:09:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-08-10 10:11:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-08-10 10:12:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2006-08-10 10:13:00,1.6702,1.6704,1.6701,1.6702,136300000.0
2006-08-10 10:14:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-10 10:15:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-08-10 10:16:00,1.6706,1.6708,1.6705,1.6705,136300000.0
2006-08-10 10:17:00,1.6706,1.6707,1.6703,1.6705,136300000.0
2006-08-10 10:18:00,1.6704,1.671,1.6704,1.6709,136300000.0
2006-08-10 10:19:00,1.6708,1.6708,1.6701,1.6705,136300000.0
2006-08-10 10:20:00,1.6704,1.6705,1.6702,1.6704,136300000.0
2006-08-10 10:21:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2006-08-10 10:22:00,1.6703,1.6708,1.6703,1.6708,136300000.0
2006-08-10 10:23:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-08-10 10:24:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2006-08-10 10:25:00,1.671,1.671,1.6705,1.6707,136300000.0
2006-08-10 10:26:00,1.6708,1.6708,1.6702,1.6702,136300000.0
2006-08-10 10:27:00,1.6701,1.6704,1.67,1.67,136300000.0
2006-08-10 10:28:00,1.6701,1.6703,1.6699,1.6703,136300000.0
2006-08-10 10:29:00,1.6704,1.6709,1.6704,1.6706,136300000.0
2006-08-10 10:30:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-08-10 10:31:00,1.6705,1.6706,1.6703,1.6703,136300000.0
2006-08-10 10:32:00,1.6702,1.6704,1.6701,1.6703,136300000.0
2006-08-10 10:33:00,1.6704,1.6704,1.6697,1.6697,136300000.0
2006-08-10 10:34:00,1.6696,1.6698,1.6694,1.6698,136300000.0
2006-08-10 10:35:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-08-10 10:36:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-08-10 10:37:00,1.6699,1.6699,1.6694,1.6694,136300000.0
2006-08-10 10:38:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2006-08-10 10:39:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-08-10 10:40:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-08-10 10:41:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2006-08-10 10:42:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-10 10:43:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-08-10 10:44:00,1.6693,1.6693,1.669,1.6692,136300000.0
2006-08-10 10:45:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-08-10 10:46:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-08-10 10:47:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2006-08-10 10:48:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-08-10 10:49:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2006-08-10 10:50:00,1.6687,1.669,1.6687,1.6688,136300000.0
2006-08-10 10:51:00,1.6692,1.6698,1.669,1.6697,136300000.0
2006-08-10 10:52:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-08-10 10:53:00,1.67,1.6701,1.6698,1.6698,136300000.0
2006-08-10 10:54:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-08-10 10:55:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-10 10:56:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2006-08-10 10:57:00,1.6701,1.6701,1.6699,1.67,136300000.0
2006-08-10 10:58:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-10 10:59:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-10 11:00:00,1.6701,1.6702,1.67,1.67,136300000.0
2006-08-10 11:01:00,1.6701,1.6704,1.6698,1.6704,136300000.0
2006-08-10 11:02:00,1.6703,1.6706,1.6703,1.6705,136300000.0
2006-08-10 11:03:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-08-10 11:04:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-08-10 11:05:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-08-10 11:06:00,1.6705,1.6708,1.6705,1.6705,136300000.0
2006-08-10 11:07:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2006-08-10 11:08:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2006-08-10 11:09:00,1.6708,1.671,1.6705,1.6706,136300000.0
2006-08-10 11:10:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2006-08-10 11:11:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2006-08-10 11:12:00,1.6708,1.6713,1.6708,1.6712,136300000.0
2006-08-10 11:13:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-08-10 11:14:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-08-10 11:15:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-08-10 11:16:00,1.6708,1.6711,1.6708,1.671,136300000.0
2006-08-10 11:17:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-08-10 11:18:00,1.671,1.6714,1.671,1.6714,136300000.0
2006-08-10 11:19:00,1.6716,1.6717,1.6712,1.6712,136300000.0
2006-08-10 11:20:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-08-10 11:21:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-10 11:22:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-08-10 11:23:00,1.6716,1.6718,1.6715,1.6716,136300000.0
2006-08-10 11:24:00,1.6715,1.6715,1.6708,1.6708,136300000.0
2006-08-10 11:25:00,1.6709,1.671,1.6707,1.6707,136300000.0
2006-08-10 11:26:00,1.6706,1.6709,1.6705,1.6709,136300000.0
2006-08-10 11:27:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-08-10 11:28:00,1.6704,1.6708,1.6702,1.6708,136300000.0
2006-08-10 11:29:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-08-10 11:30:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-10 11:31:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-08-10 11:32:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-08-10 11:33:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-10 11:34:00,1.671,1.6713,1.6709,1.6713,136300000.0
2006-08-10 11:35:00,1.6711,1.6713,1.671,1.6713,136300000.0
2006-08-10 11:36:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-08-10 11:37:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-08-10 11:38:00,1.6713,1.6718,1.6713,1.6716,136300000.0
2006-08-10 11:39:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-08-10 11:40:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-10 11:41:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-08-10 11:42:00,1.672,1.6726,1.672,1.6724,136300000.0
2006-08-10 11:43:00,1.6721,1.6722,1.6716,1.6716,136300000.0
2006-08-10 11:44:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-10 11:45:00,1.6714,1.6716,1.6713,1.6714,136300000.0
2006-08-10 11:46:00,1.6713,1.6718,1.6713,1.6718,136300000.0
2006-08-10 11:47:00,1.6717,1.6718,1.6715,1.6715,136300000.0
2006-08-10 11:48:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2006-08-10 11:49:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-08-10 11:50:00,1.6712,1.6713,1.6705,1.6705,136300000.0
2006-08-10 11:51:00,1.6706,1.6706,1.6701,1.6703,136300000.0
2006-08-10 11:52:00,1.6704,1.6704,1.67,1.6701,136300000.0
2006-08-10 11:53:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2006-08-10 11:54:00,1.6701,1.6702,1.6697,1.6697,136300000.0
2006-08-10 11:55:00,1.6698,1.6705,1.6698,1.6704,136300000.0
2006-08-10 11:56:00,1.6705,1.6709,1.6704,1.6709,136300000.0
2006-08-10 11:57:00,1.671,1.671,1.6707,1.6709,136300000.0
2006-08-10 11:58:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-10 11:59:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-08-10 12:00:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-10 12:01:00,1.671,1.671,1.6705,1.6705,136300000.0
2006-08-10 12:02:00,1.6706,1.6707,1.6704,1.6704,136300000.0
2006-08-10 12:03:00,1.6706,1.6709,1.6706,1.6707,136300000.0
2006-08-10 12:04:00,1.6706,1.6709,1.6706,1.6706,136300000.0
2006-08-10 12:05:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-10 12:06:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-10 12:07:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-10 12:08:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-08-10 12:09:00,1.6709,1.6713,1.6709,1.6711,136300000.0
2006-08-10 12:10:00,1.671,1.6711,1.6708,1.671,136300000.0
2006-08-10 12:11:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-08-10 12:12:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2006-08-10 12:13:00,1.6706,1.6707,1.6703,1.6704,136300000.0
2006-08-10 12:14:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-08-10 12:15:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-08-10 12:16:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-08-10 12:17:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2006-08-10 12:18:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-08-10 12:19:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-10 12:20:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2006-08-10 12:21:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-10 12:22:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-08-10 12:23:00,1.6702,1.6702,1.6698,1.6698,136300000.0
2006-08-10 12:24:00,1.67,1.67,1.67,1.67,136300000.0
2006-08-10 12:25:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-08-10 12:26:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-08-10 12:27:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-08-10 12:28:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-10 12:29:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-08-10 12:30:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2006-08-10 12:31:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-08-10 12:32:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-08-10 12:33:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-08-10 12:34:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2006-08-10 12:35:00,1.6705,1.6707,1.6704,1.6707,136300000.0
2006-08-10 12:36:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-08-10 12:37:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-10 12:38:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-10 12:39:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-08-10 12:40:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-08-10 12:41:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-10 12:42:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-08-10 12:43:00,1.6704,1.6707,1.6703,1.6706,136300000.0
2006-08-10 12:44:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-08-10 12:45:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-10 12:46:00,1.671,1.6712,1.671,1.671,136300000.0
2006-08-10 12:47:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2006-08-10 12:48:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-10 12:49:00,1.6714,1.6714,1.671,1.6711,136300000.0
2006-08-10 12:50:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-08-10 12:51:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2006-08-10 12:52:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-08-10 12:53:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2006-08-10 12:54:00,1.6712,1.6713,1.6709,1.6709,136300000.0
2006-08-10 12:55:00,1.671,1.671,1.6709,1.671,136300000.0
2006-08-10 12:56:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2006-08-10 12:57:00,1.6705,1.6706,1.6702,1.6703,136300000.0
2006-08-10 12:58:00,1.6706,1.6707,1.6703,1.6705,136300000.0
2006-08-10 12:59:00,1.6704,1.6705,1.67,1.67,136300000.0
2006-08-10 13:00:00,1.6701,1.6701,1.6696,1.6699,136300000.0
2006-08-10 13:01:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-08-10 13:02:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-08-10 13:03:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-08-10 13:04:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2006-08-10 13:05:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2006-08-10 13:06:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-10 13:07:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-08-10 13:08:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-08-10 13:09:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-10 13:10:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-08-10 13:11:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-10 13:12:00,1.6702,1.6705,1.6701,1.6704,136300000.0
2006-08-10 13:13:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2006-08-10 13:14:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-10 13:15:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-10 13:16:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-08-10 13:17:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-10 13:18:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-08-10 13:19:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2006-08-10 13:20:00,1.6702,1.6702,1.6698,1.6698,136300000.0
2006-08-10 13:21:00,1.6697,1.67,1.6697,1.6697,136300000.0
2006-08-10 13:22:00,1.6699,1.67,1.6698,1.6698,136300000.0
2006-08-10 13:23:00,1.67,1.67,1.6696,1.6697,136300000.0
2006-08-10 13:24:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-08-10 13:25:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-08-10 13:26:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2006-08-10 13:27:00,1.6693,1.6695,1.6689,1.6689,136300000.0
2006-08-10 13:28:00,1.669,1.6695,1.669,1.6692,136300000.0
2006-08-10 13:29:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2006-08-10 13:30:00,1.669,1.6691,1.6689,1.6691,136300000.0
2006-08-10 13:31:00,1.6692,1.6696,1.6689,1.6696,136300000.0
2006-08-10 13:32:00,1.6695,1.67,1.6695,1.6698,136300000.0
2006-08-10 13:33:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-08-10 13:34:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-08-10 13:35:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-08-10 13:36:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-10 13:37:00,1.6708,1.6716,1.6705,1.6713,136300000.0
2006-08-10 13:38:00,1.6714,1.6714,1.6708,1.6708,136300000.0
2006-08-10 13:39:00,1.6706,1.6709,1.6705,1.6707,136300000.0
2006-08-10 13:40:00,1.6708,1.671,1.6707,1.6708,136300000.0
2006-08-10 13:41:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2006-08-10 13:42:00,1.6704,1.6706,1.6703,1.6703,136300000.0
2006-08-10 13:43:00,1.6709,1.671,1.6707,1.6707,136300000.0
2006-08-10 13:44:00,1.6708,1.6711,1.6708,1.6709,136300000.0
2006-08-10 13:45:00,1.671,1.671,1.6705,1.6709,136300000.0
2006-08-10 13:46:00,1.671,1.671,1.6704,1.6707,136300000.0
2006-08-10 13:47:00,1.6708,1.6709,1.6705,1.6706,136300000.0
2006-08-10 13:48:00,1.6707,1.671,1.6705,1.6705,136300000.0
2006-08-10 13:49:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-10 13:50:00,1.6705,1.6705,1.6701,1.6702,136300000.0
2006-08-10 13:51:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-10 13:52:00,1.6701,1.6707,1.6701,1.6707,136300000.0
2006-08-10 13:53:00,1.6708,1.671,1.6707,1.6708,136300000.0
2006-08-10 13:54:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-08-10 13:55:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2006-08-10 13:56:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-08-10 13:57:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2006-08-10 13:58:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-08-10 13:59:00,1.6708,1.6708,1.6701,1.6701,136300000.0
2006-08-10 14:00:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-08-10 14:01:00,1.6704,1.6708,1.6702,1.6708,136300000.0
2006-08-10 14:02:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-08-10 14:03:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-10 14:04:00,1.671,1.6711,1.6707,1.6708,136300000.0
2006-08-10 14:05:00,1.6709,1.6709,1.6706,1.6709,136300000.0
2006-08-10 14:06:00,1.671,1.671,1.6704,1.6708,136300000.0
2006-08-10 14:07:00,1.6709,1.671,1.6706,1.6707,136300000.0
2006-08-10 14:08:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2006-08-10 14:09:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-08-10 14:10:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2006-08-10 14:11:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-10 14:12:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-08-10 14:13:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2006-08-10 14:14:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-08-10 14:15:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-08-10 14:16:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-08-10 14:17:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-08-10 14:18:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-08-10 14:19:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-08-10 14:20:00,1.67,1.67,1.6699,1.67,136300000.0
2006-08-10 14:21:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-10 14:22:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-08-10 14:23:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-08-10 14:24:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2006-08-10 14:25:00,1.6708,1.671,1.6707,1.6707,136300000.0
2006-08-10 14:26:00,1.671,1.671,1.6707,1.6707,136300000.0
2006-08-10 14:27:00,1.6706,1.6706,1.6702,1.6703,136300000.0
2006-08-10 14:28:00,1.6706,1.6708,1.6705,1.6705,136300000.0
2006-08-10 14:29:00,1.6702,1.6703,1.6697,1.6698,136300000.0
2006-08-10 14:30:00,1.6701,1.6704,1.67,1.6701,136300000.0
2006-08-10 14:31:00,1.67,1.67,1.669,1.669,136300000.0
2006-08-10 14:32:00,1.6689,1.6695,1.6689,1.6691,136300000.0
2006-08-10 14:33:00,1.6692,1.6695,1.6689,1.6694,136300000.0
2006-08-10 14:34:00,1.6693,1.6698,1.6687,1.6689,136300000.0
2006-08-10 14:35:00,1.669,1.6695,1.6688,1.6693,136300000.0
2006-08-10 14:36:00,1.6692,1.6695,1.6687,1.669,136300000.0
2006-08-10 14:37:00,1.6688,1.6689,1.6685,1.6685,136300000.0
2006-08-10 14:38:00,1.6686,1.6688,1.6683,1.6683,136300000.0
2006-08-10 14:39:00,1.6682,1.6684,1.6677,1.668,136300000.0
2006-08-10 14:40:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2006-08-10 14:41:00,1.6683,1.6683,1.668,1.6681,136300000.0
2006-08-10 14:42:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2006-08-10 14:43:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-08-10 14:44:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2006-08-10 14:45:00,1.6685,1.6686,1.6682,1.6684,136300000.0
2006-08-10 14:46:00,1.6688,1.6692,1.6687,1.6688,136300000.0
2006-08-10 14:47:00,1.6687,1.6689,1.6686,1.6688,136300000.0
2006-08-10 14:48:00,1.669,1.6692,1.6688,1.669,136300000.0
2006-08-10 14:49:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-08-10 14:50:00,1.6691,1.6692,1.6688,1.6689,136300000.0
2006-08-10 14:51:00,1.6691,1.6692,1.669,1.6691,136300000.0
2006-08-10 14:52:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2006-08-10 14:53:00,1.6692,1.6694,1.6691,1.6693,136300000.0
2006-08-10 14:54:00,1.6694,1.6694,1.669,1.6692,136300000.0
2006-08-10 14:55:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-08-10 14:56:00,1.6692,1.6695,1.6691,1.6695,136300000.0
2006-08-10 14:57:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2006-08-10 14:58:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-08-10 14:59:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-08-10 15:00:00,1.6693,1.6697,1.6693,1.6694,136300000.0
2006-08-10 15:01:00,1.6693,1.6696,1.6687,1.6689,136300000.0
2006-08-10 15:02:00,1.6685,1.6688,1.6684,1.6685,136300000.0
2006-08-10 15:03:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-08-10 15:04:00,1.6685,1.6687,1.6682,1.6682,136300000.0
2006-08-10 15:05:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-08-10 15:06:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2006-08-10 15:07:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2006-08-10 15:08:00,1.6683,1.6685,1.6681,1.6681,136300000.0
2006-08-10 15:09:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-08-10 15:11:00,1.6683,1.6684,1.6681,1.6683,136300000.0
2006-08-10 15:12:00,1.6682,1.6682,1.6679,1.6681,136300000.0
2006-08-10 15:13:00,1.668,1.6681,1.6678,1.6679,136300000.0
2006-08-10 15:14:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-08-10 15:15:00,1.6681,1.6682,1.668,1.6682,136300000.0
2006-08-10 15:16:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-08-10 15:17:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-08-10 15:18:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2006-08-10 15:19:00,1.6683,1.6685,1.6681,1.6681,136300000.0
2006-08-10 15:20:00,1.668,1.6682,1.668,1.6681,136300000.0
2006-08-10 15:21:00,1.6682,1.6682,1.6676,1.6676,136300000.0
2006-08-10 15:22:00,1.6675,1.6676,1.6672,1.6673,136300000.0
2006-08-10 15:23:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2006-08-10 15:24:00,1.6672,1.6673,1.6669,1.6669,136300000.0
2006-08-10 15:25:00,1.6671,1.6675,1.667,1.6672,136300000.0
2006-08-10 15:26:00,1.6671,1.6673,1.667,1.6671,136300000.0
2006-08-10 15:27:00,1.667,1.6671,1.6665,1.6669,136300000.0
2006-08-10 15:28:00,1.6668,1.6672,1.6668,1.6671,136300000.0
2006-08-10 15:29:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-08-10 15:30:00,1.6669,1.667,1.6668,1.6668,136300000.0
2006-08-10 15:31:00,1.667,1.6673,1.6669,1.6671,136300000.0
2006-08-10 15:32:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-08-10 15:33:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-08-10 15:34:00,1.6673,1.6674,1.6669,1.6671,136300000.0
2006-08-10 15:35:00,1.667,1.6676,1.667,1.6676,136300000.0
2006-08-10 15:36:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2006-08-10 15:37:00,1.6675,1.6676,1.667,1.6672,136300000.0
2006-08-10 15:38:00,1.6671,1.6671,1.6664,1.6666,136300000.0
2006-08-10 15:40:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2006-08-10 15:41:00,1.6662,1.6662,1.6658,1.6658,136300000.0
2006-08-10 15:42:00,1.666,1.6665,1.666,1.666,136300000.0
2006-08-10 15:43:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2006-08-10 15:44:00,1.6662,1.6663,1.6659,1.6659,136300000.0
2006-08-10 15:45:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-08-10 15:46:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2006-08-10 15:47:00,1.6663,1.6667,1.6661,1.6665,136300000.0
2006-08-10 15:48:00,1.6668,1.6668,1.6664,1.6667,136300000.0
2006-08-10 15:49:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2006-08-10 15:50:00,1.6661,1.6664,1.6659,1.6663,136300000.0
2006-08-10 15:51:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-08-10 15:52:00,1.6662,1.6663,1.666,1.666,136300000.0
2006-08-10 15:53:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2006-08-10 15:54:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-08-10 15:55:00,1.6663,1.6665,1.6661,1.6665,136300000.0
2006-08-10 15:56:00,1.6664,1.6666,1.6662,1.6662,136300000.0
2006-08-10 15:57:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2006-08-10 15:58:00,1.666,1.6665,1.666,1.6663,136300000.0
2006-08-10 15:59:00,1.6666,1.6668,1.6662,1.6663,136300000.0
2006-08-10 16:00:00,1.6662,1.6671,1.6661,1.6666,136300000.0
2006-08-10 16:01:00,1.6665,1.667,1.6664,1.6665,136300000.0
2006-08-10 16:02:00,1.6664,1.6664,1.6653,1.6653,136300000.0
2006-08-10 16:03:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-08-10 16:04:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-08-10 16:05:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-08-10 16:06:00,1.665,1.665,1.6646,1.6646,136300000.0
2006-08-10 16:07:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2006-08-10 16:08:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-08-10 16:09:00,1.6648,1.6648,1.6643,1.6645,136300000.0
2006-08-10 16:10:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-08-10 16:11:00,1.6651,1.6651,1.6647,1.6648,136300000.0
2006-08-10 16:12:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-08-10 16:13:00,1.665,1.6653,1.6648,1.6653,136300000.0
2006-08-10 16:14:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-08-10 16:15:00,1.665,1.6653,1.665,1.665,136300000.0
2006-08-10 16:16:00,1.6649,1.665,1.664,1.6642,136300000.0
2006-08-10 16:17:00,1.6643,1.6647,1.6641,1.6647,136300000.0
2006-08-10 16:18:00,1.6646,1.6647,1.6644,1.6647,136300000.0
2006-08-10 16:19:00,1.6651,1.6653,1.6648,1.6651,136300000.0
2006-08-10 16:20:00,1.6649,1.6651,1.6646,1.6648,136300000.0
2006-08-10 16:21:00,1.665,1.665,1.6645,1.6645,136300000.0
2006-08-10 16:22:00,1.6647,1.6654,1.6645,1.6652,136300000.0
2006-08-10 16:23:00,1.6651,1.6654,1.6651,1.6652,136300000.0
2006-08-10 16:24:00,1.6651,1.6653,1.6649,1.6653,136300000.0
2006-08-10 16:25:00,1.6654,1.6654,1.6648,1.6649,136300000.0
2006-08-10 16:26:00,1.6648,1.6652,1.6646,1.6652,136300000.0
2006-08-10 16:27:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-08-10 16:28:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-08-10 16:29:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2006-08-10 16:30:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-08-10 16:31:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-08-10 16:32:00,1.6652,1.6654,1.665,1.665,136300000.0
2006-08-10 16:33:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2006-08-10 16:34:00,1.6646,1.6646,1.6641,1.6643,136300000.0
2006-08-10 16:35:00,1.6642,1.6644,1.6635,1.664,136300000.0
2006-08-10 16:36:00,1.6639,1.664,1.6635,1.6639,136300000.0
2006-08-10 16:37:00,1.6638,1.6638,1.663,1.6633,136300000.0
2006-08-10 16:38:00,1.6632,1.6633,1.663,1.663,136300000.0
2006-08-10 16:39:00,1.6631,1.664,1.6631,1.664,136300000.0
2006-08-10 16:40:00,1.6638,1.6638,1.6634,1.6636,136300000.0
2006-08-10 16:41:00,1.6635,1.664,1.6635,1.6638,136300000.0
2006-08-10 16:42:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-08-10 16:43:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-08-10 16:44:00,1.6635,1.6637,1.6633,1.6634,136300000.0
2006-08-10 16:45:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-08-10 16:47:00,1.6634,1.6636,1.663,1.6632,136300000.0
2006-08-10 16:48:00,1.6633,1.6639,1.6633,1.6638,136300000.0
2006-08-10 16:49:00,1.6639,1.6639,1.6634,1.6636,136300000.0
2006-08-10 16:52:00,1.6643,1.6647,1.6643,1.6647,136300000.0
2006-08-10 16:53:00,1.6648,1.6652,1.6648,1.6651,136300000.0
2006-08-10 16:54:00,1.665,1.6651,1.6649,1.6651,136300000.0
2006-08-10 16:55:00,1.665,1.6651,1.665,1.665,136300000.0
2006-08-10 16:56:00,1.6649,1.6649,1.6643,1.6648,136300000.0
2006-08-10 16:57:00,1.6647,1.6651,1.6643,1.6645,136300000.0
2006-08-10 16:58:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-08-10 16:59:00,1.6641,1.6644,1.6637,1.6639,136300000.0
2006-08-10 17:00:00,1.6638,1.6643,1.6635,1.664,136300000.0
2006-08-10 17:01:00,1.6638,1.6642,1.6636,1.6642,136300000.0
2006-08-10 17:02:00,1.6641,1.6643,1.6639,1.6643,136300000.0
2006-08-10 17:03:00,1.6641,1.6645,1.6639,1.6644,136300000.0
2006-08-10 17:04:00,1.6645,1.6647,1.6643,1.6643,136300000.0
2006-08-10 17:05:00,1.6644,1.6647,1.6643,1.6646,136300000.0
2006-08-10 17:06:00,1.6645,1.665,1.6645,1.6649,136300000.0
2006-08-10 17:07:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-08-10 17:08:00,1.6649,1.6649,1.6644,1.6648,136300000.0
2006-08-10 17:09:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-08-10 17:10:00,1.6648,1.6649,1.6644,1.6646,136300000.0
2006-08-10 17:11:00,1.665,1.6651,1.665,1.665,136300000.0
2006-08-10 17:12:00,1.6652,1.6656,1.6652,1.6656,136300000.0
2006-08-10 17:13:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-08-10 17:14:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-08-10 17:15:00,1.665,1.665,1.6643,1.6643,136300000.0
2006-08-10 17:16:00,1.6644,1.6647,1.6644,1.6644,136300000.0
2006-08-10 17:17:00,1.6642,1.6644,1.6639,1.6641,136300000.0
2006-08-10 17:18:00,1.6639,1.6642,1.6636,1.6637,136300000.0
2006-08-10 17:19:00,1.6638,1.6638,1.663,1.663,136300000.0
2006-08-10 17:20:00,1.6632,1.6636,1.6631,1.6636,136300000.0
2006-08-10 17:21:00,1.6638,1.6639,1.6633,1.6633,136300000.0
2006-08-10 17:22:00,1.6636,1.6641,1.6636,1.6641,136300000.0
2006-08-10 17:23:00,1.6642,1.6643,1.664,1.664,136300000.0
2006-08-10 17:24:00,1.6639,1.665,1.6639,1.6645,136300000.0
2006-08-10 17:25:00,1.6644,1.6648,1.6644,1.6647,136300000.0
2006-08-10 17:26:00,1.6644,1.6651,1.6644,1.665,136300000.0
2006-08-10 17:27:00,1.6649,1.6649,1.6643,1.6649,136300000.0
2006-08-10 17:28:00,1.665,1.6653,1.665,1.665,136300000.0
2006-08-10 17:29:00,1.6651,1.6652,1.6649,1.6652,136300000.0
2006-08-10 17:30:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-08-10 17:31:00,1.6653,1.6653,1.6648,1.665,136300000.0
2006-08-10 17:32:00,1.6649,1.6656,1.6638,1.6638,136300000.0
2006-08-10 17:33:00,1.6639,1.6641,1.6637,1.6637,136300000.0
2006-08-10 17:34:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-08-10 17:35:00,1.6641,1.6644,1.664,1.6641,136300000.0
2006-08-10 17:36:00,1.664,1.6641,1.6638,1.664,136300000.0
2006-08-10 17:37:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2006-08-10 17:38:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-08-10 17:39:00,1.6641,1.6641,1.6637,1.6637,136300000.0
2006-08-10 17:40:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2006-08-10 17:41:00,1.6637,1.6638,1.6634,1.6635,136300000.0
2006-08-10 17:42:00,1.6636,1.6648,1.6636,1.6647,136300000.0
2006-08-10 17:43:00,1.6641,1.6647,1.6641,1.6642,136300000.0
2006-08-10 17:44:00,1.6641,1.6646,1.664,1.6646,136300000.0
2006-08-10 17:45:00,1.6647,1.6647,1.6639,1.6642,136300000.0
2006-08-10 17:46:00,1.6641,1.6641,1.6636,1.6637,136300000.0
2006-08-10 17:47:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2006-08-10 17:48:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2006-08-10 17:49:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-08-10 17:50:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2006-08-10 17:51:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-08-10 17:52:00,1.6639,1.6641,1.6637,1.6639,136300000.0
2006-08-10 17:53:00,1.664,1.6641,1.664,1.664,136300000.0
2006-08-10 17:54:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2006-08-10 17:55:00,1.664,1.6641,1.664,1.664,136300000.0
2006-08-10 17:56:00,1.6641,1.6641,1.6634,1.6637,136300000.0
2006-08-10 17:57:00,1.664,1.664,1.6635,1.6636,136300000.0
2006-08-10 17:58:00,1.6635,1.6636,1.6625,1.6629,136300000.0
2006-08-10 17:59:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-08-10 18:00:00,1.6634,1.6637,1.6633,1.6636,136300000.0
2006-08-10 18:01:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2006-08-10 18:02:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-08-10 18:03:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2006-08-10 18:04:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2006-08-10 18:05:00,1.6636,1.6638,1.6635,1.6637,136300000.0
2006-08-10 18:06:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2006-08-10 18:07:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-08-10 18:08:00,1.6639,1.6641,1.6638,1.664,136300000.0
2006-08-10 18:09:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-08-10 18:10:00,1.6641,1.6643,1.6639,1.6639,136300000.0
2006-08-10 18:11:00,1.664,1.6641,1.6639,1.6641,136300000.0
2006-08-10 18:12:00,1.6642,1.6644,1.664,1.6644,136300000.0
2006-08-10 18:13:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-08-10 18:14:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-08-10 18:15:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-08-10 18:16:00,1.6645,1.6647,1.6642,1.6643,136300000.0
2006-08-10 18:18:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2006-08-10 18:19:00,1.6646,1.6646,1.6639,1.6639,136300000.0
2006-08-10 18:20:00,1.6642,1.6648,1.6642,1.6646,136300000.0
2006-08-10 18:21:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-08-10 18:22:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2006-08-10 18:23:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2006-08-10 18:24:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-08-10 18:25:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-08-10 18:26:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-08-10 18:27:00,1.6638,1.6641,1.6637,1.6641,136300000.0
2006-08-10 18:28:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-08-10 18:29:00,1.664,1.6641,1.6638,1.664,136300000.0
2006-08-10 18:30:00,1.6639,1.664,1.6638,1.6639,136300000.0
2006-08-10 18:31:00,1.6638,1.664,1.6637,1.6638,136300000.0
2006-08-10 18:32:00,1.6637,1.6639,1.6636,1.6639,136300000.0
2006-08-10 18:33:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-08-10 18:34:00,1.6642,1.6643,1.664,1.6642,136300000.0
2006-08-10 18:35:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2006-08-10 18:36:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-08-10 18:37:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-08-10 18:38:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-08-10 18:39:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-08-10 18:40:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-08-10 18:41:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-08-10 18:42:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-08-10 18:43:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-08-10 18:44:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-08-10 18:45:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-08-10 18:46:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-08-10 18:47:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-08-10 18:48:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2006-08-10 18:49:00,1.6641,1.6641,1.6636,1.6638,136300000.0
2006-08-10 18:50:00,1.664,1.664,1.6639,1.664,136300000.0
2006-08-10 18:51:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-08-10 18:52:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-08-10 18:53:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2006-08-10 18:54:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-08-10 18:55:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-08-10 18:56:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-08-10 18:57:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2006-08-10 18:58:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-08-10 18:59:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-08-10 19:00:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-08-10 19:01:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-08-10 19:02:00,1.6642,1.6642,1.664,1.6641,136300000.0
2006-08-10 19:03:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2006-08-10 19:04:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-08-10 19:05:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-08-10 19:06:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-08-10 19:07:00,1.665,1.6651,1.6646,1.6646,136300000.0
2006-08-10 19:08:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2006-08-10 19:09:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-08-10 19:10:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-08-10 19:11:00,1.6648,1.665,1.6647,1.6648,136300000.0
2006-08-10 19:12:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-08-10 19:13:00,1.6648,1.665,1.6647,1.665,136300000.0
2006-08-10 19:14:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2006-08-10 19:15:00,1.6646,1.665,1.6646,1.6648,136300000.0
2006-08-10 19:16:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-08-10 19:17:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-08-10 19:18:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-08-10 19:19:00,1.665,1.6651,1.6649,1.6651,136300000.0
2006-08-10 19:20:00,1.6652,1.6652,1.665,1.6651,136300000.0
2006-08-10 19:21:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-08-10 19:22:00,1.6652,1.6652,1.6649,1.665,136300000.0
2006-08-10 19:23:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-08-10 19:24:00,1.665,1.6652,1.6648,1.665,136300000.0
2006-08-10 19:25:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-08-10 19:26:00,1.6652,1.6655,1.6652,1.6654,136300000.0
2006-08-10 19:27:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2006-08-10 19:28:00,1.665,1.665,1.6649,1.665,136300000.0
2006-08-10 19:29:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-08-10 19:30:00,1.6652,1.6656,1.6652,1.6653,136300000.0
2006-08-10 19:31:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-08-10 19:32:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-08-10 19:33:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-08-10 19:34:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2006-08-10 19:35:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2006-08-10 19:36:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-08-10 19:37:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2006-08-10 19:38:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-08-10 19:39:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-08-10 19:40:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-08-10 19:41:00,1.6653,1.6654,1.6652,1.6654,136300000.0
2006-08-10 19:42:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-08-10 19:43:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2006-08-10 19:44:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-08-10 19:45:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-08-10 19:46:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-08-10 19:47:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-08-10 19:48:00,1.6655,1.6656,1.6653,1.6654,136300000.0
2006-08-10 19:49:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-08-10 19:50:00,1.6654,1.6656,1.6652,1.6656,136300000.0
2006-08-10 19:51:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-08-10 19:52:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-08-10 19:53:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-08-10 19:54:00,1.6652,1.6653,1.6649,1.6653,136300000.0
2006-08-10 19:55:00,1.6652,1.6656,1.6652,1.6655,136300000.0
2006-08-10 19:56:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-08-10 19:57:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-08-10 19:58:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2006-08-10 19:59:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-08-10 20:00:00,1.6656,1.6656,1.6651,1.6652,136300000.0
2006-08-10 20:01:00,1.6653,1.6658,1.6653,1.6654,136300000.0
2006-08-10 20:02:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-08-10 20:03:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2006-08-10 20:04:00,1.665,1.665,1.6648,1.6649,136300000.0
2006-08-10 20:05:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-08-10 20:06:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-08-10 20:07:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-08-10 20:08:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-08-10 20:09:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-08-10 20:10:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-08-10 20:11:00,1.665,1.6651,1.6649,1.6651,136300000.0
2006-08-10 20:13:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-08-10 20:14:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-08-10 20:15:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-08-10 20:16:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-08-10 20:17:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-08-10 20:18:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-08-10 20:19:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-08-10 20:20:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-08-10 20:21:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-08-10 20:22:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-08-10 20:23:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2006-08-10 20:24:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2006-08-10 20:25:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-08-10 20:27:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-08-10 20:28:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-08-10 20:29:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-08-10 20:30:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-08-10 20:31:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-08-10 20:32:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-08-10 20:33:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-08-10 20:34:00,1.6658,1.666,1.6657,1.6659,136300000.0
2006-08-10 20:35:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-08-10 20:36:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-08-10 20:37:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-08-10 20:38:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-08-10 20:39:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-08-10 20:40:00,1.6656,1.6659,1.6656,1.6658,136300000.0
2006-08-10 20:41:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-08-10 20:42:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2006-08-10 20:44:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2006-08-10 20:45:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-08-10 20:46:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2006-08-10 20:47:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-08-10 20:48:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-08-10 20:49:00,1.6663,1.6666,1.6662,1.6662,136300000.0
2006-08-10 20:50:00,1.6663,1.6664,1.6661,1.6664,136300000.0
2006-08-10 20:51:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-08-10 20:52:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-08-10 20:53:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-08-10 20:54:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-08-10 20:55:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2006-08-10 20:57:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2006-08-10 20:58:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-08-10 20:59:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-08-10 21:00:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-08-10 21:01:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-08-10 21:02:00,1.6665,1.6668,1.6664,1.6667,136300000.0
2006-08-10 21:03:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-08-10 21:04:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-08-10 21:05:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-08-10 21:06:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-08-10 21:07:00,1.6668,1.667,1.6667,1.6667,136300000.0
2006-08-10 21:08:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2006-08-10 21:09:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-08-10 21:10:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-08-10 21:11:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-08-10 21:12:00,1.6662,1.6662,1.666,1.6661,136300000.0
2006-08-10 21:13:00,1.666,1.6663,1.666,1.6662,136300000.0
2006-08-10 21:15:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-08-10 21:16:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2006-08-10 21:17:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2006-08-10 21:18:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-08-10 21:19:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-08-10 21:20:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-08-10 21:21:00,1.6667,1.6668,1.6664,1.6668,136300000.0
2006-08-10 21:22:00,1.667,1.667,1.6667,1.6668,136300000.0
2006-08-10 21:23:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-08-10 21:24:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-08-10 21:25:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-08-10 21:26:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-08-10 21:27:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-08-10 21:28:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-08-10 21:29:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-08-10 21:30:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2006-08-10 21:31:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2006-08-10 21:32:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-08-10 21:33:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2006-08-10 21:34:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2006-08-10 21:35:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2006-08-10 21:36:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-08-10 21:37:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-08-10 21:38:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-08-10 21:39:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2006-08-10 21:40:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-08-10 21:41:00,1.6673,1.6673,1.667,1.6672,136300000.0
2006-08-10 21:42:00,1.6671,1.6672,1.6669,1.6669,136300000.0
2006-08-10 21:43:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-08-10 21:44:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-08-10 21:45:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-08-10 21:46:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-08-10 21:47:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-08-10 21:48:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-08-10 21:49:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-08-10 21:50:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-08-10 21:51:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2006-08-10 21:52:00,1.6675,1.6676,1.6672,1.6675,136300000.0
2006-08-10 21:53:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-08-10 21:54:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-08-10 21:55:00,1.6675,1.6676,1.6672,1.6675,136300000.0
2006-08-10 21:56:00,1.6672,1.6672,1.6669,1.667,136300000.0
2006-08-10 21:57:00,1.6671,1.6672,1.667,1.6671,136300000.0
2006-08-10 21:58:00,1.667,1.6674,1.6669,1.6674,136300000.0
2006-08-10 21:59:00,1.6673,1.6676,1.6672,1.6675,136300000.0
2006-08-10 22:00:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-08-10 22:01:00,1.6676,1.6676,1.6672,1.6674,136300000.0
2006-08-10 22:02:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-08-10 22:03:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2006-08-10 22:04:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2006-08-10 22:05:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-08-10 22:06:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2006-08-10 22:07:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2006-08-10 22:08:00,1.6676,1.6678,1.6676,1.6677,136300000.0
2006-08-10 22:09:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-10 22:10:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-08-10 22:11:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2006-08-10 22:12:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2006-08-10 22:13:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-08-10 22:14:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-08-10 22:15:00,1.6676,1.6678,1.6676,1.6677,136300000.0
2006-08-10 22:16:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-08-10 22:17:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-08-10 22:18:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-08-10 22:19:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-08-10 22:20:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-08-10 22:21:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2006-08-10 22:22:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2006-08-10 22:23:00,1.6674,1.6676,1.6674,1.6675,136300000.0
2006-08-10 22:24:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-08-10 22:25:00,1.6678,1.6682,1.6678,1.6681,136300000.0
2006-08-10 22:26:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-08-10 22:27:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-08-10 22:28:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-08-10 22:29:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-08-10 22:30:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-08-10 22:31:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-08-10 22:32:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-08-10 22:33:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-08-10 22:34:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-08-10 22:35:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-08-10 22:37:00,1.6679,1.6683,1.6678,1.6683,136300000.0
2006-08-10 22:38:00,1.6684,1.6684,1.668,1.668,136300000.0
2006-08-10 22:39:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-08-10 22:40:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-08-10 22:41:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-08-10 22:42:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-08-10 22:43:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-08-10 22:44:00,1.668,1.668,1.6678,1.668,136300000.0
2006-08-10 22:45:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-10 22:46:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-08-10 22:47:00,1.6678,1.6678,1.6676,1.6677,136300000.0
2006-08-10 22:48:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-08-10 22:49:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-08-10 22:50:00,1.6676,1.6677,1.6674,1.6675,136300000.0
2006-08-10 22:51:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-08-10 22:52:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-08-10 22:53:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-08-10 22:54:00,1.667,1.667,1.6667,1.6668,136300000.0
2006-08-10 22:55:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2006-08-10 22:56:00,1.6669,1.667,1.6667,1.6667,136300000.0
2006-08-10 22:57:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-08-10 22:58:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-08-10 22:59:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-08-10 23:00:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-08-10 23:01:00,1.6668,1.6672,1.6668,1.667,136300000.0
2006-08-10 23:02:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-08-10 23:03:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2006-08-10 23:04:00,1.667,1.6671,1.6668,1.6668,136300000.0
2006-08-10 23:05:00,1.6669,1.6671,1.6668,1.6669,136300000.0
2006-08-10 23:06:00,1.667,1.6672,1.6669,1.6669,136300000.0
2006-08-10 23:07:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-08-10 23:08:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-08-10 23:09:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-08-10 23:10:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2006-08-10 23:11:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2006-08-10 23:12:00,1.6667,1.6667,1.666,1.666,136300000.0
2006-08-10 23:13:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-08-10 23:14:00,1.6663,1.6663,1.6659,1.6661,136300000.0
2006-08-10 23:15:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-08-10 23:16:00,1.666,1.666,1.666,1.666,136300000.0
2006-08-10 23:17:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-08-10 23:18:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-08-10 23:19:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2006-08-10 23:20:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-08-10 23:21:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-08-10 23:22:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-08-10 23:23:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2006-08-10 23:24:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-08-10 23:25:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-08-10 23:26:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2006-08-10 23:27:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-08-10 23:28:00,1.6661,1.6662,1.666,1.6662,136300000.0
2006-08-10 23:29:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-08-10 23:30:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-08-10 23:31:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-08-10 23:32:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-08-10 23:33:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-08-10 23:34:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-08-10 23:35:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-08-10 23:36:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-08-10 23:37:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2006-08-10 23:38:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2006-08-10 23:39:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-08-10 23:40:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2006-08-10 23:41:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-08-10 23:42:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-08-10 23:44:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-08-10 23:45:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-08-10 23:46:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-08-10 23:47:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-08-10 23:48:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-08-10 23:49:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2006-08-10 23:50:00,1.6664,1.6666,1.6663,1.6665,136300000.0
2006-08-10 23:51:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-08-10 23:52:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-08-10 23:53:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-08-10 23:54:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2006-08-10 23:55:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-08-10 23:56:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-08-10 23:57:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-08-10 23:58:00,1.6663,1.6663,1.666,1.6661,136300000.0
2006-08-10 23:59:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-08-11 00:00:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-08-11 00:01:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-08-11 00:02:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-08-11 00:03:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-08-11 00:04:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2006-08-11 00:05:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-08-11 00:06:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-08-11 00:07:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-08-11 00:08:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-08-11 00:10:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2006-08-11 00:12:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-08-11 00:13:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-08-11 00:14:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-08-11 00:15:00,1.6661,1.6661,1.6655,1.6655,136300000.0
2006-08-11 00:16:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-08-11 00:17:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-08-11 00:18:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-08-11 00:19:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-08-11 00:20:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-08-11 00:21:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-08-11 00:23:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-08-11 00:24:00,1.6654,1.6654,1.665,1.665,136300000.0
2006-08-11 00:25:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-08-11 00:26:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2006-08-11 00:27:00,1.6651,1.6651,1.6648,1.665,136300000.0
2006-08-11 00:28:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-08-11 00:29:00,1.665,1.6651,1.665,1.665,136300000.0
2006-08-11 00:30:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-08-11 00:31:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-08-11 00:32:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-08-11 00:33:00,1.665,1.6651,1.665,1.665,136300000.0
2006-08-11 00:34:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-08-11 00:35:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-08-11 00:36:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-08-11 00:37:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-08-11 00:38:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-08-11 00:39:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-08-11 00:40:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2006-08-11 00:41:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2006-08-11 00:42:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-08-11 00:43:00,1.6645,1.6647,1.6643,1.6646,136300000.0
2006-08-11 00:44:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-08-11 00:45:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2006-08-11 00:46:00,1.6645,1.6648,1.6644,1.6647,136300000.0
2006-08-11 00:47:00,1.664,1.6649,1.664,1.6649,136300000.0
2006-08-11 00:48:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-08-11 00:49:00,1.665,1.665,1.6644,1.6644,136300000.0
2006-08-11 00:50:00,1.6643,1.6646,1.6643,1.6643,136300000.0
2006-08-11 00:51:00,1.6642,1.6643,1.664,1.6643,136300000.0
2006-08-11 00:52:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-08-11 00:53:00,1.6643,1.6646,1.6641,1.6644,136300000.0
2006-08-11 00:54:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-08-11 00:55:00,1.6644,1.6644,1.664,1.6641,136300000.0
2006-08-11 00:56:00,1.664,1.664,1.664,1.664,136300000.0
2006-08-11 00:57:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-08-11 00:58:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-08-11 00:59:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-08-11 01:00:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-08-11 01:01:00,1.664,1.6641,1.6639,1.664,136300000.0
2006-08-11 01:02:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-08-11 01:03:00,1.664,1.6641,1.664,1.664,136300000.0
2006-08-11 01:04:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-08-11 01:05:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-08-11 01:06:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-08-11 01:18:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-08-11 01:19:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-08-11 01:20:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-08-11 01:21:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-08-11 01:22:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-08-11 01:23:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-08-11 01:24:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-08-11 01:25:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-08-11 01:26:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-08-11 01:27:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2006-08-11 01:28:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2006-08-11 01:29:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-08-11 01:30:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-08-11 01:31:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2006-08-11 01:32:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2006-08-11 01:33:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-08-11 01:34:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-08-11 01:35:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2006-08-11 01:36:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-08-11 01:37:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2006-08-11 01:38:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-08-11 01:39:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-08-11 01:40:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-08-11 01:41:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-08-11 01:42:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-08-11 01:43:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2006-08-11 01:44:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-08-11 01:45:00,1.6615,1.6619,1.6614,1.6618,136300000.0
2006-08-11 01:46:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-08-11 01:47:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-08-11 01:48:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-08-11 01:49:00,1.6619,1.6619,1.6615,1.6616,136300000.0
2006-08-11 01:50:00,1.6617,1.6621,1.6617,1.6621,136300000.0
2006-08-11 01:51:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-08-11 01:52:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-08-11 01:53:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-08-11 01:54:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-08-11 01:55:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-08-11 01:56:00,1.6624,1.6628,1.6623,1.6627,136300000.0
2006-08-11 01:57:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-08-11 01:58:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2006-08-11 01:59:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-08-11 02:00:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-08-11 02:01:00,1.6628,1.6628,1.6621,1.6622,136300000.0
2006-08-11 02:02:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2006-08-11 02:03:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-08-11 02:04:00,1.6626,1.6626,1.6622,1.6623,136300000.0
2006-08-11 02:05:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-08-11 02:06:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-08-11 02:07:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2006-08-11 02:08:00,1.6621,1.6622,1.6619,1.6619,136300000.0
2006-08-11 02:09:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2006-08-11 02:10:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2006-08-11 02:11:00,1.6617,1.6621,1.6617,1.6619,136300000.0
2006-08-11 02:12:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-08-11 02:13:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-08-11 02:14:00,1.6617,1.6622,1.6616,1.662,136300000.0
2006-08-11 02:15:00,1.6623,1.6628,1.6622,1.6626,136300000.0
2006-08-11 02:16:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-08-11 02:18:00,1.663,1.6631,1.6629,1.6631,136300000.0
2006-08-11 02:19:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-08-11 02:20:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-08-11 02:21:00,1.6633,1.6639,1.6633,1.6639,136300000.0
2006-08-11 02:22:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-08-11 02:23:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-08-11 02:24:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-08-11 02:25:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2006-08-11 02:26:00,1.6635,1.6636,1.6632,1.6633,136300000.0
2006-08-11 02:27:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2006-08-11 02:28:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-08-11 02:29:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2006-08-11 02:30:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2006-08-11 02:31:00,1.6641,1.6642,1.6639,1.664,136300000.0
2006-08-11 02:32:00,1.6639,1.6641,1.6637,1.6638,136300000.0
2006-08-11 02:33:00,1.6639,1.6641,1.6638,1.6638,136300000.0
2006-08-11 02:34:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2006-08-11 02:35:00,1.6637,1.664,1.6637,1.6639,136300000.0
2006-08-11 02:36:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-08-11 02:37:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-08-11 02:38:00,1.6639,1.6648,1.6639,1.6647,136300000.0
2006-08-11 02:39:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2006-08-11 02:40:00,1.6648,1.6648,1.664,1.6642,136300000.0
2006-08-11 02:41:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-08-11 02:42:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-08-11 02:43:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-08-11 02:44:00,1.6638,1.664,1.6636,1.6636,136300000.0
2006-08-11 02:45:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-08-11 02:46:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2006-08-11 02:47:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-08-11 02:48:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-08-11 02:49:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-08-11 02:50:00,1.6637,1.6639,1.6636,1.6639,136300000.0
2006-08-11 02:51:00,1.6638,1.664,1.6638,1.6639,136300000.0
2006-08-11 02:52:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-08-11 02:53:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-08-11 02:54:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-08-11 02:55:00,1.6634,1.6637,1.6633,1.6637,136300000.0
2006-08-11 02:56:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2006-08-11 02:57:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2006-08-11 02:58:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-08-11 02:59:00,1.6632,1.6632,1.6628,1.6631,136300000.0
2006-08-11 03:00:00,1.663,1.6631,1.663,1.663,136300000.0
2006-08-11 03:01:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-08-11 03:02:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2006-08-11 03:03:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-08-11 03:04:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-08-11 03:05:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-08-11 03:06:00,1.6624,1.6626,1.6623,1.6625,136300000.0
2006-08-11 03:07:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-08-11 03:08:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-08-11 03:09:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2006-08-11 03:10:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-08-11 03:11:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-08-11 03:12:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2006-08-11 03:13:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-08-11 03:14:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-08-11 03:15:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2006-08-11 03:16:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-08-11 03:17:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-08-11 03:18:00,1.6626,1.6627,1.6621,1.6624,136300000.0
2006-08-11 03:19:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-08-11 03:20:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2006-08-11 03:21:00,1.6625,1.6625,1.6621,1.6621,136300000.0
2006-08-11 03:22:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-08-11 03:23:00,1.662,1.662,1.662,1.662,136300000.0
2006-08-11 03:24:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-08-11 03:25:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-08-11 03:26:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2006-08-11 03:27:00,1.6616,1.6616,1.6607,1.6613,136300000.0
2006-08-11 03:28:00,1.6612,1.6613,1.661,1.661,136300000.0
2006-08-11 03:29:00,1.6609,1.6611,1.6605,1.6609,136300000.0
2006-08-11 03:30:00,1.6608,1.6627,1.6582,1.6594,136300000.0
2006-08-11 03:31:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2006-08-11 03:32:00,1.6595,1.6601,1.6595,1.66,136300000.0
2006-08-11 03:33:00,1.6601,1.6603,1.6598,1.6601,136300000.0
2006-08-11 03:34:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-08-11 03:35:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-08-11 03:36:00,1.6604,1.6613,1.6604,1.6613,136300000.0
2006-08-11 03:37:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2006-08-11 03:38:00,1.6613,1.6617,1.6613,1.6616,136300000.0
2006-08-11 03:39:00,1.6614,1.6614,1.6608,1.661,136300000.0
2006-08-11 03:40:00,1.6611,1.6612,1.6609,1.6612,136300000.0
2006-08-11 03:41:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-08-11 03:42:00,1.6606,1.6609,1.6604,1.6604,136300000.0
2006-08-11 03:43:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2006-08-11 03:44:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-08-11 03:45:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-08-11 03:46:00,1.6607,1.6611,1.6607,1.6609,136300000.0
2006-08-11 03:48:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-08-11 03:49:00,1.661,1.661,1.6609,1.661,136300000.0
2006-08-11 03:50:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-08-11 03:51:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-08-11 03:52:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-08-11 03:53:00,1.6609,1.6612,1.6609,1.661,136300000.0
2006-08-11 03:54:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-11 03:55:00,1.661,1.6613,1.661,1.6611,136300000.0
2006-08-11 03:56:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-08-11 03:57:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-08-11 03:58:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2006-08-11 03:59:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 04:00:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-08-11 04:01:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-08-11 04:02:00,1.6614,1.6614,1.6609,1.6609,136300000.0
2006-08-11 04:03:00,1.6608,1.6613,1.6608,1.6613,136300000.0
2006-08-11 04:04:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-08-11 04:05:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-08-11 04:06:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-08-11 04:07:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2006-08-11 04:08:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-08-11 04:09:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-08-11 04:10:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2006-08-11 04:11:00,1.662,1.662,1.6617,1.6618,136300000.0
2006-08-11 04:12:00,1.6619,1.6623,1.6619,1.6622,136300000.0
2006-08-11 04:13:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-08-11 04:15:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-08-11 04:16:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-08-11 04:17:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-08-11 04:18:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2006-08-11 04:19:00,1.6623,1.6625,1.6621,1.6621,136300000.0
2006-08-11 04:21:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-08-11 04:22:00,1.662,1.662,1.662,1.662,136300000.0
2006-08-11 04:23:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-08-11 04:24:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-08-11 04:25:00,1.6622,1.6622,1.6619,1.662,136300000.0
2006-08-11 04:26:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-08-11 04:27:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-08-11 04:28:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-08-11 04:29:00,1.6622,1.6622,1.6619,1.662,136300000.0
2006-08-11 04:30:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-08-11 04:31:00,1.6621,1.6623,1.662,1.6622,136300000.0
2006-08-11 04:32:00,1.6621,1.6622,1.662,1.662,136300000.0
2006-08-11 04:33:00,1.6624,1.6625,1.6621,1.6621,136300000.0
2006-08-11 04:34:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-08-11 04:35:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-08-11 04:36:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-08-11 04:37:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-08-11 04:38:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-08-11 04:39:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-08-11 04:40:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-08-11 04:41:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2006-08-11 04:42:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-08-11 04:43:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-08-11 04:44:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-08-11 04:45:00,1.6622,1.6625,1.6621,1.6623,136300000.0
2006-08-11 04:46:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-08-11 04:47:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-08-11 04:48:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-08-11 04:49:00,1.6621,1.6623,1.662,1.6621,136300000.0
2006-08-11 04:50:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-08-11 04:51:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-08-11 04:52:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-08-11 04:53:00,1.662,1.662,1.662,1.662,136300000.0
2006-08-11 04:55:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-08-11 04:56:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-08-11 04:57:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-08-11 04:58:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-08-11 05:00:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-08-11 05:01:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-08-11 05:02:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-08-11 05:03:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-08-11 05:04:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-08-11 05:05:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-08-11 05:06:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-08-11 05:07:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2006-08-11 05:08:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-08-11 05:09:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2006-08-11 05:10:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2006-08-11 05:11:00,1.6616,1.6617,1.6613,1.6613,136300000.0
2006-08-11 05:12:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 05:13:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-08-11 05:14:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2006-08-11 05:15:00,1.6615,1.6615,1.6611,1.6611,136300000.0
2006-08-11 05:16:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-08-11 05:17:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-08-11 05:18:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2006-08-11 05:19:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-08-11 05:20:00,1.6614,1.6614,1.6608,1.6608,136300000.0
2006-08-11 05:21:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2006-08-11 05:22:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 05:23:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-08-11 05:24:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-08-11 05:25:00,1.6608,1.661,1.6607,1.661,136300000.0
2006-08-11 05:26:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-08-11 05:28:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-08-11 05:29:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-11 05:30:00,1.661,1.661,1.6609,1.661,136300000.0
2006-08-11 05:32:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-08-11 05:33:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-08-11 05:35:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-08-11 05:36:00,1.6604,1.6608,1.6604,1.6607,136300000.0
2006-08-11 05:37:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-08-11 05:38:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-08-11 05:39:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-08-11 05:40:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-08-11 05:41:00,1.6611,1.6612,1.661,1.6612,136300000.0
2006-08-11 05:42:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-08-11 05:43:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-08-11 05:44:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-08-11 05:45:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-08-11 05:46:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-08-11 05:47:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 05:48:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-08-11 05:49:00,1.661,1.6614,1.661,1.6612,136300000.0
2006-08-11 05:50:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-08-11 05:51:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2006-08-11 05:52:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-11 05:53:00,1.661,1.661,1.6608,1.6609,136300000.0
2006-08-11 05:54:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-08-11 05:55:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-08-11 05:56:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-08-11 05:57:00,1.6609,1.661,1.6608,1.6609,136300000.0
2006-08-11 05:59:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-08-11 06:00:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-08-11 06:01:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-08-11 06:02:00,1.6612,1.6613,1.6609,1.6612,136300000.0
2006-08-11 06:03:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-08-11 06:04:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-08-11 06:05:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-08-11 06:06:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-08-11 06:07:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-11 06:08:00,1.661,1.6612,1.661,1.661,136300000.0
2006-08-11 06:09:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-08-11 06:10:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-11 06:11:00,1.6614,1.6614,1.6609,1.6609,136300000.0
2006-08-11 06:12:00,1.661,1.6611,1.661,1.661,136300000.0
2006-08-11 06:13:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-08-11 06:14:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-08-11 06:15:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-08-11 06:16:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-08-11 06:17:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-08-11 06:18:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-08-11 06:19:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2006-08-11 06:20:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2006-08-11 06:21:00,1.661,1.6613,1.661,1.6612,136300000.0
2006-08-11 06:22:00,1.6613,1.6615,1.661,1.661,136300000.0
2006-08-11 06:23:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-08-11 06:24:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-08-11 06:25:00,1.6608,1.6609,1.6605,1.6607,136300000.0
2006-08-11 06:26:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2006-08-11 06:27:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-08-11 06:28:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-08-11 06:29:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-08-11 06:30:00,1.661,1.661,1.6606,1.6606,136300000.0
2006-08-11 06:31:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-08-11 06:32:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-08-11 06:33:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-08-11 06:34:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-08-11 06:36:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-08-11 06:37:00,1.6608,1.661,1.6608,1.6608,136300000.0
2006-08-11 06:38:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-08-11 06:39:00,1.6606,1.6607,1.6604,1.6606,136300000.0
2006-08-11 06:40:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2006-08-11 06:41:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-08-11 06:43:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-08-11 06:44:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-08-11 06:45:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2006-08-11 06:46:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-08-11 06:47:00,1.6605,1.6608,1.6604,1.6604,136300000.0
2006-08-11 06:48:00,1.6605,1.6607,1.6603,1.6606,136300000.0
2006-08-11 06:49:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-08-11 06:50:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-08-11 06:51:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-08-11 06:52:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-08-11 06:53:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2006-08-11 06:54:00,1.661,1.661,1.6607,1.6608,136300000.0
2006-08-11 06:55:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-08-11 06:56:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2006-08-11 06:57:00,1.6612,1.6613,1.6611,1.6613,136300000.0
2006-08-11 06:58:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-08-11 06:59:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-08-11 07:00:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2006-08-11 07:02:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-08-11 07:03:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-08-11 07:04:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-08-11 07:05:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-08-11 07:06:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2006-08-11 07:07:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2006-08-11 07:08:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 07:09:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-08-11 07:10:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-08-11 07:11:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2006-08-11 07:12:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2006-08-11 07:13:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 07:14:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-08-11 07:15:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2006-08-11 07:16:00,1.6618,1.6618,1.6614,1.6617,136300000.0
2006-08-11 07:17:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-08-11 07:18:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-08-11 07:19:00,1.6619,1.662,1.6618,1.6618,136300000.0
2006-08-11 07:20:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-08-11 07:21:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-08-11 07:22:00,1.6618,1.662,1.6618,1.6618,136300000.0
2006-08-11 07:23:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-08-11 07:24:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-08-11 07:25:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2006-08-11 07:26:00,1.662,1.6621,1.6618,1.6618,136300000.0
2006-08-11 07:27:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2006-08-11 07:28:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2006-08-11 07:29:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-08-11 07:30:00,1.6616,1.6618,1.6613,1.6618,136300000.0
2006-08-11 07:31:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2006-08-11 07:32:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-08-11 07:33:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-08-11 07:34:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-08-11 07:35:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2006-08-11 07:36:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-08-11 07:37:00,1.6615,1.6615,1.6611,1.6612,136300000.0
2006-08-11 07:38:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-08-11 07:39:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2006-08-11 07:40:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-08-11 07:41:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2006-08-11 07:42:00,1.6613,1.6618,1.6613,1.6615,136300000.0
2006-08-11 07:43:00,1.6614,1.6617,1.6614,1.6616,136300000.0
2006-08-11 07:44:00,1.662,1.662,1.6616,1.6616,136300000.0
2006-08-11 07:45:00,1.6617,1.6618,1.6614,1.6616,136300000.0
2006-08-11 07:46:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-08-11 07:47:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-08-11 07:48:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-08-11 07:49:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-08-11 07:52:00,1.6619,1.662,1.6618,1.6618,136300000.0
2006-08-11 07:53:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-08-11 07:55:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-08-11 07:56:00,1.6618,1.662,1.6618,1.6619,136300000.0
2006-08-11 07:57:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-08-11 07:58:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-08-11 07:59:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-08-11 08:00:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2006-08-11 08:01:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-08-11 08:02:00,1.663,1.663,1.6625,1.6628,136300000.0
2006-08-11 08:03:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-08-11 08:04:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-08-11 08:05:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2006-08-11 08:06:00,1.6625,1.663,1.6625,1.6627,136300000.0
2006-08-11 08:07:00,1.6626,1.6629,1.6625,1.6629,136300000.0
2006-08-11 08:08:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-08-11 08:09:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-08-11 08:10:00,1.6628,1.6629,1.6625,1.6625,136300000.0
2006-08-11 08:11:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-08-11 08:12:00,1.6622,1.6627,1.6622,1.6625,136300000.0
2006-08-11 08:13:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-08-11 08:14:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-08-11 08:15:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-08-11 08:16:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-08-11 08:17:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2006-08-11 08:18:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-08-11 08:19:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-08-11 08:20:00,1.6628,1.6633,1.6628,1.6631,136300000.0
2006-08-11 08:21:00,1.663,1.6633,1.663,1.6632,136300000.0
2006-08-11 08:22:00,1.6633,1.6633,1.663,1.6632,136300000.0
2006-08-11 08:23:00,1.6631,1.6631,1.6628,1.663,136300000.0
2006-08-11 08:24:00,1.6628,1.6629,1.6623,1.6624,136300000.0
2006-08-11 08:25:00,1.6622,1.6624,1.6619,1.6619,136300000.0
2006-08-11 08:26:00,1.6618,1.662,1.6613,1.6614,136300000.0
2006-08-11 08:27:00,1.6615,1.6616,1.6611,1.6616,136300000.0
2006-08-11 08:28:00,1.6617,1.662,1.6614,1.6617,136300000.0
2006-08-11 08:29:00,1.6616,1.662,1.6615,1.6619,136300000.0
2006-08-11 08:30:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2006-08-11 08:31:00,1.6617,1.6621,1.6617,1.6619,136300000.0
2006-08-11 08:32:00,1.6617,1.6619,1.6615,1.6618,136300000.0
2006-08-11 08:33:00,1.6615,1.6615,1.6607,1.6607,136300000.0
2006-08-11 08:34:00,1.6606,1.6617,1.6603,1.6617,136300000.0
2006-08-11 08:35:00,1.6614,1.6619,1.6614,1.6617,136300000.0
2006-08-11 08:36:00,1.6618,1.662,1.6617,1.6617,136300000.0
2006-08-11 08:37:00,1.6618,1.6624,1.6618,1.6621,136300000.0
2006-08-11 08:38:00,1.6623,1.6629,1.6623,1.6626,136300000.0
2006-08-11 08:39:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-08-11 08:40:00,1.663,1.6631,1.6625,1.6626,136300000.0
2006-08-11 08:41:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-08-11 08:42:00,1.6622,1.6622,1.6617,1.6617,136300000.0
2006-08-11 08:43:00,1.6622,1.6622,1.6618,1.662,136300000.0
2006-08-11 08:44:00,1.6619,1.6623,1.6618,1.6618,136300000.0
2006-08-11 08:45:00,1.662,1.6621,1.662,1.662,136300000.0
2006-08-11 08:46:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-08-11 08:47:00,1.6621,1.6621,1.6617,1.6619,136300000.0
2006-08-11 08:48:00,1.662,1.662,1.6619,1.662,136300000.0
2006-08-11 08:49:00,1.6622,1.6625,1.6622,1.6623,136300000.0
2006-08-11 08:50:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-08-11 08:51:00,1.6623,1.6623,1.662,1.6623,136300000.0
2006-08-11 08:52:00,1.6624,1.6626,1.6623,1.6623,136300000.0
2006-08-11 08:53:00,1.6622,1.6623,1.662,1.6621,136300000.0
2006-08-11 08:54:00,1.6622,1.6625,1.6621,1.6622,136300000.0
2006-08-11 08:55:00,1.6623,1.6624,1.6621,1.6622,136300000.0
2006-08-11 08:56:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2006-08-11 08:57:00,1.6624,1.6625,1.662,1.6622,136300000.0
2006-08-11 08:58:00,1.6625,1.663,1.6623,1.6629,136300000.0
2006-08-11 08:59:00,1.6628,1.663,1.6627,1.6628,136300000.0
2006-08-11 09:00:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2006-08-11 09:01:00,1.6626,1.6634,1.6626,1.6634,136300000.0
2006-08-11 09:02:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2006-08-11 09:03:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-08-11 09:04:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-08-11 09:05:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-08-11 09:06:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-08-11 09:07:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-08-11 09:08:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2006-08-11 09:09:00,1.6634,1.6637,1.6634,1.6635,136300000.0
2006-08-11 09:10:00,1.6639,1.6639,1.6634,1.6636,136300000.0
2006-08-11 09:11:00,1.6635,1.6636,1.6633,1.6634,136300000.0
2006-08-11 09:12:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-08-11 09:13:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2006-08-11 09:14:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-08-11 09:15:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2006-08-11 09:16:00,1.6638,1.6639,1.6634,1.6635,136300000.0
2006-08-11 09:17:00,1.6634,1.6636,1.6633,1.6635,136300000.0
2006-08-11 09:18:00,1.6637,1.6638,1.6631,1.6632,136300000.0
2006-08-11 09:19:00,1.6631,1.6635,1.663,1.6634,136300000.0
2006-08-11 09:20:00,1.6633,1.664,1.6633,1.664,136300000.0
2006-08-11 09:21:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2006-08-11 09:22:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-08-11 09:23:00,1.6641,1.6641,1.6637,1.6637,136300000.0
2006-08-11 09:24:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-08-11 09:25:00,1.6641,1.6642,1.6638,1.6638,136300000.0
2006-08-11 09:26:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2006-08-11 09:27:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-08-11 09:28:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2006-08-11 09:29:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2006-08-11 09:30:00,1.6641,1.6645,1.664,1.6641,136300000.0
2006-08-11 09:31:00,1.664,1.6642,1.664,1.6641,136300000.0
2006-08-11 09:32:00,1.664,1.664,1.664,1.664,136300000.0
2006-08-11 09:33:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-08-11 09:34:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-08-11 09:35:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-08-11 09:36:00,1.6638,1.6641,1.6637,1.664,136300000.0
2006-08-11 09:37:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-08-11 09:38:00,1.6643,1.6643,1.6639,1.664,136300000.0
2006-08-11 09:39:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-08-11 09:40:00,1.664,1.664,1.664,1.664,136300000.0
2006-08-11 09:41:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-08-11 09:42:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2006-08-11 09:43:00,1.664,1.664,1.6639,1.664,136300000.0
2006-08-11 09:44:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-08-11 09:45:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-08-11 09:46:00,1.6639,1.664,1.6636,1.6638,136300000.0
2006-08-11 09:47:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-08-11 09:48:00,1.6638,1.6641,1.6637,1.6638,136300000.0
2006-08-11 09:49:00,1.6639,1.664,1.6637,1.664,136300000.0
2006-08-11 09:50:00,1.6639,1.6644,1.6639,1.6644,136300000.0
2006-08-11 09:51:00,1.6643,1.6647,1.6642,1.6647,136300000.0
2006-08-11 09:52:00,1.6646,1.6646,1.6641,1.6644,136300000.0
2006-08-11 09:53:00,1.6643,1.6644,1.664,1.664,136300000.0
2006-08-11 09:54:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-08-11 09:55:00,1.6641,1.6642,1.6638,1.6639,136300000.0
2006-08-11 09:56:00,1.6642,1.6642,1.664,1.6642,136300000.0
2006-08-11 09:57:00,1.6641,1.6643,1.6638,1.6638,136300000.0
2006-08-11 09:58:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2006-08-11 09:59:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-08-11 10:00:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-08-11 10:01:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-08-11 10:02:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-08-11 10:03:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2006-08-11 10:04:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2006-08-11 10:05:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-08-11 10:06:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-08-11 10:07:00,1.6637,1.6638,1.6635,1.6637,136300000.0
2006-08-11 10:08:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2006-08-11 10:09:00,1.6639,1.6641,1.6638,1.664,136300000.0
2006-08-11 10:10:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-08-11 10:11:00,1.6644,1.6648,1.6644,1.6645,136300000.0
2006-08-11 10:12:00,1.6644,1.6649,1.6644,1.6645,136300000.0
2006-08-11 10:13:00,1.6647,1.6649,1.6645,1.6645,136300000.0
2006-08-11 10:14:00,1.6646,1.6648,1.6644,1.6644,136300000.0
2006-08-11 10:15:00,1.6646,1.6647,1.6644,1.6644,136300000.0
2006-08-11 10:16:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-08-11 10:17:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-08-11 10:18:00,1.664,1.6641,1.6637,1.6639,136300000.0
2006-08-11 10:19:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-08-11 10:21:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-08-11 10:22:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2006-08-11 10:23:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-08-11 10:24:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-08-11 10:25:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-08-11 10:26:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-08-11 10:27:00,1.664,1.664,1.6637,1.664,136300000.0
2006-08-11 10:28:00,1.6639,1.6642,1.6638,1.6641,136300000.0
2006-08-11 10:29:00,1.6643,1.6647,1.6637,1.6638,136300000.0
2006-08-11 10:30:00,1.6641,1.6648,1.6641,1.6645,136300000.0
2006-08-11 10:31:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-08-11 10:32:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2006-08-11 10:33:00,1.665,1.665,1.6646,1.6649,136300000.0
2006-08-11 10:34:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-08-11 10:35:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-08-11 10:36:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-08-11 10:37:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-08-11 10:38:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2006-08-11 10:39:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-08-11 10:40:00,1.665,1.665,1.6644,1.6647,136300000.0
2006-08-11 10:41:00,1.6645,1.6649,1.6644,1.6648,136300000.0
2006-08-11 10:42:00,1.6646,1.6652,1.6646,1.6648,136300000.0
2006-08-11 10:43:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-08-11 10:44:00,1.6647,1.6655,1.6647,1.6655,136300000.0
2006-08-11 10:45:00,1.6654,1.6664,1.6654,1.6661,136300000.0
2006-08-11 10:46:00,1.6664,1.6667,1.6663,1.6663,136300000.0
2006-08-11 10:47:00,1.6662,1.6663,1.666,1.6663,136300000.0
2006-08-11 10:48:00,1.6664,1.6664,1.6657,1.6662,136300000.0
2006-08-11 10:49:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-08-11 10:50:00,1.6662,1.6662,1.6654,1.6658,136300000.0
2006-08-11 10:51:00,1.6657,1.6658,1.6655,1.6657,136300000.0
2006-08-11 10:52:00,1.6658,1.6658,1.6654,1.6655,136300000.0
2006-08-11 10:53:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-08-11 10:54:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-08-11 10:55:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2006-08-11 10:56:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-08-11 10:57:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-08-11 10:58:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-08-11 10:59:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-08-11 11:00:00,1.6653,1.6656,1.6652,1.6656,136300000.0
2006-08-11 11:01:00,1.6655,1.6656,1.6653,1.6654,136300000.0
2006-08-11 11:02:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-08-11 11:03:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-08-11 11:04:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-08-11 11:05:00,1.6666,1.6666,1.666,1.6663,136300000.0
2006-08-11 11:06:00,1.6664,1.6664,1.666,1.666,136300000.0
2006-08-11 11:07:00,1.6659,1.666,1.6658,1.6659,136300000.0
2006-08-11 11:08:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-08-11 11:09:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2006-08-11 11:10:00,1.666,1.6663,1.666,1.6663,136300000.0
2006-08-11 11:11:00,1.6662,1.6662,1.6657,1.666,136300000.0
2006-08-11 11:12:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-08-11 11:13:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-08-11 11:14:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-08-11 11:15:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2006-08-11 11:16:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-08-11 11:17:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-08-11 11:18:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2006-08-11 11:19:00,1.6661,1.6662,1.666,1.666,136300000.0
2006-08-11 11:20:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2006-08-11 11:21:00,1.6662,1.6668,1.6662,1.6668,136300000.0
2006-08-11 11:22:00,1.6667,1.6674,1.6667,1.6673,136300000.0
2006-08-11 11:23:00,1.6671,1.6673,1.6669,1.6671,136300000.0
2006-08-11 11:24:00,1.6672,1.6672,1.667,1.6671,136300000.0
2006-08-11 11:25:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-08-11 11:26:00,1.6668,1.6669,1.6665,1.6669,136300000.0
2006-08-11 11:27:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-08-11 11:28:00,1.6672,1.6672,1.6667,1.6667,136300000.0
2006-08-11 11:29:00,1.6668,1.6669,1.6664,1.6666,136300000.0
2006-08-11 11:30:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-08-11 11:31:00,1.667,1.667,1.6669,1.667,136300000.0
2006-08-11 11:32:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-08-11 11:33:00,1.667,1.6671,1.6669,1.667,136300000.0
2006-08-11 11:34:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-08-11 11:35:00,1.667,1.6671,1.6669,1.667,136300000.0
2006-08-11 11:36:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2006-08-11 11:37:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-08-11 11:38:00,1.667,1.667,1.6669,1.667,136300000.0
2006-08-11 11:39:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-08-11 11:40:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-08-11 11:41:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-08-11 11:42:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-08-11 11:43:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-08-11 11:44:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-08-11 11:45:00,1.6668,1.6669,1.6665,1.6665,136300000.0
2006-08-11 11:46:00,1.6664,1.6668,1.6663,1.6665,136300000.0
2006-08-11 11:47:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2006-08-11 11:48:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-08-11 11:49:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-08-11 11:50:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-08-11 11:51:00,1.666,1.6661,1.6657,1.6661,136300000.0
2006-08-11 11:52:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-08-11 11:53:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-08-11 11:54:00,1.6662,1.6662,1.6659,1.666,136300000.0
2006-08-11 11:55:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-08-11 11:56:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-08-11 11:57:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2006-08-11 11:58:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-08-11 11:59:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-08-11 12:00:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-08-11 12:01:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-08-11 12:02:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2006-08-11 12:03:00,1.6661,1.6665,1.666,1.6662,136300000.0
2006-08-11 12:04:00,1.6661,1.6662,1.6656,1.6657,136300000.0
2006-08-11 12:05:00,1.6658,1.6658,1.6654,1.6658,136300000.0
2006-08-11 12:06:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-08-11 12:07:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-08-11 12:08:00,1.6655,1.6658,1.6654,1.6654,136300000.0
2006-08-11 12:09:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-08-11 12:10:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2006-08-11 12:11:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-08-11 12:12:00,1.6657,1.6657,1.6651,1.6651,136300000.0
2006-08-11 12:13:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-08-11 12:14:00,1.666,1.666,1.6655,1.6658,136300000.0
2006-08-11 12:15:00,1.666,1.666,1.6657,1.6658,136300000.0
2006-08-11 12:16:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-08-11 12:17:00,1.6655,1.6658,1.6655,1.6656,136300000.0
2006-08-11 12:18:00,1.6658,1.6661,1.6657,1.6657,136300000.0
2006-08-11 12:19:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-08-11 12:20:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-08-11 12:21:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-08-11 12:22:00,1.6658,1.6658,1.6655,1.6656,136300000.0
2006-08-11 12:23:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-08-11 12:24:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-08-11 12:25:00,1.6654,1.6656,1.6651,1.6655,136300000.0
2006-08-11 12:26:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-08-11 12:27:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-08-11 12:28:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-08-11 12:29:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-08-11 12:30:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-08-11 12:31:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-08-11 12:32:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-08-11 12:33:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-08-11 12:34:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2006-08-11 12:35:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-08-11 12:36:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-08-11 12:37:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2006-08-11 12:38:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2006-08-11 12:39:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-08-11 12:41:00,1.6655,1.6659,1.6655,1.6658,136300000.0
2006-08-11 12:42:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-08-11 12:43:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-08-11 12:44:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-08-11 12:45:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-08-11 12:46:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-08-11 12:47:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-08-11 12:48:00,1.6657,1.6658,1.6655,1.6655,136300000.0
2006-08-11 12:49:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-08-11 12:50:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-08-11 12:51:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2006-08-11 12:52:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2006-08-11 12:53:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-08-11 12:54:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-08-11 12:55:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-08-11 12:56:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-08-11 12:57:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-08-11 12:58:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-08-11 12:59:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-08-11 13:00:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-08-11 13:01:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2006-08-11 13:02:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-08-11 13:03:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2006-08-11 13:04:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-08-11 13:05:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-08-11 13:06:00,1.6651,1.6653,1.665,1.6651,136300000.0
2006-08-11 13:07:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2006-08-11 13:08:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-08-11 13:09:00,1.665,1.6653,1.665,1.6651,136300000.0
2006-08-11 13:10:00,1.665,1.6652,1.665,1.665,136300000.0
2006-08-11 13:11:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-08-11 13:12:00,1.6653,1.6653,1.6649,1.665,136300000.0
2006-08-11 13:13:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-08-11 13:14:00,1.665,1.6651,1.665,1.665,136300000.0
2006-08-11 13:15:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-08-11 13:16:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-08-11 13:17:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2006-08-11 13:18:00,1.6649,1.6649,1.6644,1.6646,136300000.0
2006-08-11 13:19:00,1.6645,1.6646,1.6643,1.6645,136300000.0
2006-08-11 13:20:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-08-11 13:21:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2006-08-11 13:22:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-08-11 13:23:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-08-11 13:24:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-08-11 13:25:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-08-11 13:26:00,1.664,1.6642,1.664,1.6641,136300000.0
2006-08-11 13:27:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-08-11 13:28:00,1.6648,1.6648,1.6641,1.6641,136300000.0
2006-08-11 13:29:00,1.6642,1.6642,1.6637,1.6637,136300000.0
2006-08-11 13:30:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-08-11 13:31:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-08-11 13:32:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-08-11 13:33:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-08-11 13:34:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-08-11 13:35:00,1.6637,1.6639,1.6636,1.6639,136300000.0
2006-08-11 13:36:00,1.664,1.6643,1.6638,1.6639,136300000.0
2006-08-11 13:37:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-08-11 13:38:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-08-11 13:39:00,1.6638,1.664,1.6638,1.6638,136300000.0
2006-08-11 13:40:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2006-08-11 13:41:00,1.6638,1.6639,1.6636,1.6637,136300000.0
2006-08-11 13:42:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-08-11 13:43:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2006-08-11 13:44:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2006-08-11 13:45:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-08-11 13:46:00,1.6641,1.6641,1.6637,1.6638,136300000.0
2006-08-11 13:47:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-08-11 13:48:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2006-08-11 13:49:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-08-11 13:50:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-08-11 13:52:00,1.6638,1.6638,1.6633,1.6634,136300000.0
2006-08-11 13:53:00,1.6633,1.6633,1.663,1.6633,136300000.0
2006-08-11 13:54:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-08-11 13:55:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-08-11 13:56:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-08-11 13:57:00,1.6634,1.6637,1.6634,1.6634,136300000.0
2006-08-11 13:58:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-08-11 13:59:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-08-11 14:00:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-08-11 14:01:00,1.6634,1.6634,1.663,1.6631,136300000.0
2006-08-11 14:02:00,1.663,1.663,1.663,1.663,136300000.0
2006-08-11 14:03:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-08-11 14:04:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-08-11 14:05:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-08-11 14:06:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-08-11 14:07:00,1.6633,1.6633,1.6627,1.6628,136300000.0
2006-08-11 14:08:00,1.6629,1.663,1.6626,1.6626,136300000.0
2006-08-11 14:09:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2006-08-11 14:10:00,1.6625,1.6626,1.6623,1.6626,136300000.0
2006-08-11 14:11:00,1.6627,1.6631,1.6627,1.663,136300000.0
2006-08-11 14:12:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-08-11 14:13:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-08-11 14:14:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-08-11 14:15:00,1.663,1.6634,1.663,1.6632,136300000.0
2006-08-11 14:16:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-08-11 14:17:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-08-11 14:18:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2006-08-11 14:19:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-08-11 14:20:00,1.6633,1.6635,1.663,1.6635,136300000.0
2006-08-11 14:21:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2006-08-11 14:22:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-08-11 14:23:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2006-08-11 14:24:00,1.6638,1.664,1.6638,1.6638,136300000.0
2006-08-11 14:25:00,1.6637,1.664,1.6637,1.6639,136300000.0
2006-08-11 14:26:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-08-11 14:27:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2006-08-11 14:28:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2006-08-11 14:29:00,1.6637,1.664,1.6634,1.6635,136300000.0
2006-08-11 14:30:00,1.6633,1.6639,1.6615,1.6615,136300000.0
2006-08-11 14:31:00,1.6622,1.6622,1.6611,1.6614,136300000.0
2006-08-11 14:32:00,1.6613,1.6615,1.6604,1.6604,136300000.0
2006-08-11 14:33:00,1.6603,1.6608,1.6599,1.6602,136300000.0
2006-08-11 14:34:00,1.6604,1.6616,1.6603,1.6611,136300000.0
2006-08-11 14:35:00,1.6612,1.6621,1.6611,1.6615,136300000.0
2006-08-11 14:36:00,1.661,1.6617,1.661,1.6615,136300000.0
2006-08-11 14:37:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2006-08-11 14:38:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2006-08-11 14:39:00,1.6609,1.661,1.6604,1.6605,136300000.0
2006-08-11 14:40:00,1.6604,1.6607,1.6601,1.6605,136300000.0
2006-08-11 14:41:00,1.6606,1.661,1.6606,1.6608,136300000.0
2006-08-11 14:42:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-08-11 14:43:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2006-08-11 14:44:00,1.6608,1.661,1.6603,1.6604,136300000.0
2006-08-11 14:45:00,1.6603,1.6604,1.6595,1.6596,136300000.0
2006-08-11 14:46:00,1.6597,1.6602,1.6596,1.66,136300000.0
2006-08-11 14:47:00,1.6601,1.6607,1.6601,1.6606,136300000.0
2006-08-11 14:48:00,1.6608,1.6609,1.6602,1.6609,136300000.0
2006-08-11 14:49:00,1.6611,1.6617,1.6611,1.6612,136300000.0
2006-08-11 14:50:00,1.6615,1.662,1.6615,1.6616,136300000.0
2006-08-11 14:51:00,1.6615,1.6618,1.6612,1.6612,136300000.0
2006-08-11 14:52:00,1.6613,1.6613,1.6606,1.661,136300000.0
2006-08-11 14:53:00,1.6609,1.661,1.6605,1.6609,136300000.0
2006-08-11 14:54:00,1.6605,1.6608,1.6604,1.6604,136300000.0
2006-08-11 14:55:00,1.6607,1.6608,1.6604,1.6604,136300000.0
2006-08-11 14:56:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2006-08-11 14:57:00,1.6604,1.6604,1.6599,1.6599,136300000.0
2006-08-11 14:58:00,1.66,1.6605,1.66,1.6605,136300000.0
2006-08-11 14:59:00,1.6604,1.6604,1.66,1.6601,136300000.0
2006-08-11 15:00:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-08-11 15:01:00,1.6598,1.6599,1.6594,1.6594,136300000.0
2006-08-11 15:02:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2006-08-11 15:03:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-08-11 15:04:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2006-08-11 15:05:00,1.6597,1.6597,1.6593,1.6593,136300000.0
2006-08-11 15:06:00,1.6592,1.6593,1.6588,1.659,136300000.0
2006-08-11 15:07:00,1.6589,1.659,1.6588,1.6588,136300000.0
2006-08-11 15:08:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2006-08-11 15:09:00,1.6587,1.659,1.6583,1.6584,136300000.0
2006-08-11 15:10:00,1.6585,1.6587,1.6583,1.6586,136300000.0
2006-08-11 15:11:00,1.6585,1.6589,1.6585,1.6588,136300000.0
2006-08-11 15:12:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2006-08-11 15:13:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2006-08-11 15:14:00,1.659,1.6591,1.658,1.6582,136300000.0
2006-08-11 15:15:00,1.6581,1.6581,1.6577,1.6578,136300000.0
2006-08-11 15:16:00,1.6581,1.6583,1.6577,1.658,136300000.0
2006-08-11 15:17:00,1.6581,1.6583,1.658,1.6582,136300000.0
2006-08-11 15:18:00,1.6579,1.6582,1.6578,1.6579,136300000.0
2006-08-11 15:19:00,1.658,1.6584,1.6578,1.6578,136300000.0
2006-08-11 15:20:00,1.6579,1.658,1.6575,1.6577,136300000.0
2006-08-11 15:21:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-08-11 15:22:00,1.6573,1.6574,1.6573,1.6573,136300000.0
2006-08-11 15:23:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2006-08-11 15:24:00,1.6577,1.6578,1.6572,1.6577,136300000.0
2006-08-11 15:25:00,1.6576,1.6577,1.6575,1.6577,136300000.0
2006-08-11 15:26:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2006-08-11 15:27:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2006-08-11 15:28:00,1.6587,1.6592,1.6585,1.6589,136300000.0
2006-08-11 15:29:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2006-08-11 15:30:00,1.6588,1.6592,1.6588,1.6589,136300000.0
2006-08-11 15:31:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-08-11 15:32:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-08-11 15:33:00,1.6592,1.6592,1.6584,1.6584,136300000.0
2006-08-11 15:34:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-08-11 15:35:00,1.6585,1.659,1.6583,1.6585,136300000.0
2006-08-11 15:36:00,1.6584,1.659,1.6584,1.6588,136300000.0
2006-08-11 15:37:00,1.6589,1.6589,1.6585,1.6585,136300000.0
2006-08-11 15:38:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-08-11 15:39:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2006-08-11 15:40:00,1.6592,1.6592,1.6584,1.6585,136300000.0
2006-08-11 15:41:00,1.6586,1.6588,1.6584,1.6585,136300000.0
2006-08-11 15:42:00,1.6584,1.659,1.6584,1.6587,136300000.0
2006-08-11 15:43:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2006-08-11 15:44:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2006-08-11 15:45:00,1.6588,1.659,1.6584,1.6584,136300000.0
2006-08-11 15:46:00,1.6587,1.6602,1.6587,1.66,136300000.0
2006-08-11 15:47:00,1.6599,1.66,1.6597,1.6598,136300000.0
2006-08-11 15:48:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-08-11 15:49:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-08-11 15:50:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-08-11 15:51:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-08-11 15:52:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-08-11 15:53:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2006-08-11 15:54:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-08-11 15:55:00,1.6602,1.6603,1.6595,1.6601,136300000.0
2006-08-11 15:56:00,1.66,1.6606,1.66,1.6605,136300000.0
2006-08-11 15:57:00,1.6604,1.6604,1.66,1.6601,136300000.0
2006-08-11 15:58:00,1.66,1.66,1.6597,1.6598,136300000.0
2006-08-11 15:59:00,1.66,1.6601,1.6599,1.6599,136300000.0
2006-08-11 16:00:00,1.6601,1.6607,1.66,1.6607,136300000.0
2006-08-11 16:01:00,1.6608,1.6612,1.6608,1.6608,136300000.0
2006-08-11 16:02:00,1.6609,1.661,1.6605,1.6607,136300000.0
2006-08-11 16:03:00,1.6606,1.6607,1.6602,1.6602,136300000.0
2006-08-11 16:04:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-08-11 16:05:00,1.66,1.66,1.6596,1.6598,136300000.0
2006-08-11 16:07:00,1.6601,1.6602,1.6598,1.6599,136300000.0
2006-08-11 16:08:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-08-11 16:09:00,1.6599,1.6602,1.6599,1.66,136300000.0
2006-08-11 16:10:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-08-11 16:11:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2006-08-11 16:12:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-08-11 16:13:00,1.6602,1.6612,1.6602,1.6612,136300000.0
2006-08-11 16:14:00,1.6611,1.662,1.6611,1.6618,136300000.0
2006-08-11 16:15:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-08-11 16:16:00,1.6622,1.6625,1.6622,1.6623,136300000.0
2006-08-11 16:17:00,1.6626,1.6633,1.6625,1.6631,136300000.0
2006-08-11 16:18:00,1.6632,1.6635,1.663,1.6632,136300000.0
2006-08-11 16:19:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-08-11 16:20:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-08-11 16:21:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-08-11 16:22:00,1.6637,1.6639,1.6634,1.6634,136300000.0
2006-08-11 16:23:00,1.6636,1.6639,1.6636,1.6636,136300000.0
2006-08-11 16:24:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-08-11 16:25:00,1.6637,1.6643,1.6636,1.6643,136300000.0
2006-08-11 16:26:00,1.6642,1.6642,1.6634,1.6635,136300000.0
2006-08-11 16:27:00,1.6634,1.6635,1.6631,1.6631,136300000.0
2006-08-11 16:28:00,1.6634,1.6634,1.6628,1.6629,136300000.0
2006-08-11 16:29:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-08-11 16:30:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2006-08-11 16:31:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-08-11 16:32:00,1.6638,1.6641,1.6638,1.6638,136300000.0
2006-08-11 16:33:00,1.664,1.6643,1.6639,1.664,136300000.0
2006-08-11 16:34:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2006-08-11 16:35:00,1.664,1.6642,1.6639,1.6642,136300000.0
2006-08-11 16:36:00,1.6639,1.6641,1.663,1.663,136300000.0
2006-08-11 16:37:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-08-11 16:38:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-08-11 16:39:00,1.6628,1.6629,1.6627,1.6629,136300000.0
2006-08-11 16:40:00,1.6628,1.6628,1.6623,1.6625,136300000.0
2006-08-11 16:41:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-08-11 16:42:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-08-11 16:43:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2006-08-11 16:44:00,1.6627,1.6627,1.6622,1.6623,136300000.0
2006-08-11 16:45:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-08-11 16:46:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-08-11 16:47:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-08-11 16:48:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-08-11 16:49:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2006-08-11 16:50:00,1.6614,1.662,1.6613,1.6618,136300000.0
2006-08-11 16:51:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-08-11 16:52:00,1.6617,1.662,1.6617,1.6619,136300000.0
2006-08-11 16:53:00,1.662,1.6622,1.662,1.662,136300000.0
2006-08-11 16:54:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-08-11 16:55:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-08-11 16:56:00,1.662,1.662,1.6616,1.6617,136300000.0
2006-08-11 16:57:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2006-08-11 16:58:00,1.662,1.662,1.6618,1.662,136300000.0
2006-08-11 16:59:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-08-11 17:00:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-08-11 17:01:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-08-11 17:02:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-08-11 17:03:00,1.6614,1.6619,1.6614,1.6619,136300000.0
2006-08-11 17:04:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2006-08-11 17:05:00,1.6623,1.6625,1.6622,1.6623,136300000.0
2006-08-11 17:06:00,1.6622,1.6622,1.6618,1.662,136300000.0
2006-08-11 17:07:00,1.6619,1.6623,1.6618,1.6622,136300000.0
2006-08-11 17:08:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-08-11 17:09:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-08-11 17:10:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-08-11 17:11:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-08-11 17:12:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-08-11 17:13:00,1.6626,1.6628,1.6625,1.6625,136300000.0
2006-08-11 17:14:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-08-11 17:15:00,1.6628,1.6632,1.6628,1.663,136300000.0
2006-08-11 17:16:00,1.6635,1.6635,1.6628,1.6628,136300000.0
2006-08-11 17:17:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-08-11 17:18:00,1.6636,1.6636,1.6631,1.6631,136300000.0
2006-08-11 17:19:00,1.6634,1.6634,1.663,1.6631,136300000.0
2006-08-11 17:20:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-08-11 17:21:00,1.6631,1.6633,1.663,1.663,136300000.0
2006-08-11 17:22:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-08-11 17:23:00,1.6629,1.6636,1.6629,1.6636,136300000.0
2006-08-11 17:24:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-08-11 17:25:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2006-08-11 17:26:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-08-11 17:27:00,1.6641,1.6641,1.6637,1.6637,136300000.0
2006-08-11 17:28:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-08-11 17:29:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-08-11 17:30:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-08-11 17:31:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-08-11 17:32:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-08-11 17:33:00,1.6638,1.6638,1.6632,1.6632,136300000.0
2006-08-11 17:35:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-08-11 17:36:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2006-08-11 17:37:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-08-11 17:38:00,1.6626,1.6632,1.6626,1.663,136300000.0
2006-08-11 17:39:00,1.6627,1.6632,1.6625,1.663,136300000.0
2006-08-11 17:40:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2006-08-11 17:41:00,1.6629,1.6632,1.6628,1.6631,136300000.0
2006-08-11 17:42:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2006-08-11 17:43:00,1.6632,1.6633,1.663,1.663,136300000.0
2006-08-11 17:44:00,1.6627,1.663,1.6624,1.6624,136300000.0
2006-08-11 17:45:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-08-11 17:46:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-08-11 17:47:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2006-08-11 17:48:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-08-11 17:49:00,1.6625,1.6631,1.6625,1.663,136300000.0
2006-08-11 17:50:00,1.6629,1.6631,1.6628,1.6628,136300000.0
2006-08-11 17:51:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-08-11 17:52:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-08-11 17:53:00,1.6631,1.6632,1.6627,1.6627,136300000.0
2006-08-11 17:54:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-08-11 17:55:00,1.663,1.6631,1.6628,1.6629,136300000.0
2006-08-11 17:56:00,1.663,1.663,1.663,1.663,136300000.0
2006-08-11 17:57:00,1.6629,1.663,1.6625,1.6625,136300000.0
2006-08-11 17:58:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-08-11 17:59:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-08-11 18:01:00,1.6625,1.6625,1.6617,1.6618,136300000.0
2006-08-11 18:02:00,1.662,1.662,1.6616,1.6616,136300000.0
2006-08-11 18:03:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2006-08-11 18:04:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2006-08-11 18:05:00,1.6616,1.6616,1.6612,1.6614,136300000.0
2006-08-11 18:06:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-08-11 18:07:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-08-11 18:08:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-08-11 18:09:00,1.6614,1.6614,1.6609,1.6609,136300000.0
2006-08-11 18:10:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2006-08-11 18:11:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2006-08-11 18:12:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-08-11 18:13:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-08-11 18:14:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-08-11 18:15:00,1.6613,1.6614,1.6609,1.6609,136300000.0
2006-08-11 18:16:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-08-11 18:17:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-08-11 18:18:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-08-11 18:19:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-08-11 18:20:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-08-11 18:21:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-08-11 18:22:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-08-11 18:23:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2006-08-11 18:24:00,1.6615,1.6615,1.6611,1.6611,136300000.0
2006-08-11 18:25:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-08-11 18:26:00,1.6616,1.6618,1.6615,1.6617,136300000.0
2006-08-11 18:27:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-08-11 18:28:00,1.6615,1.6622,1.6615,1.6621,136300000.0
2006-08-11 18:29:00,1.662,1.6622,1.6619,1.6621,136300000.0
2006-08-11 18:30:00,1.6622,1.6623,1.662,1.662,136300000.0
2006-08-11 18:31:00,1.6619,1.662,1.6615,1.6617,136300000.0
2006-08-11 18:32:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-08-11 18:33:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2006-08-11 18:34:00,1.6621,1.6621,1.6617,1.6617,136300000.0
2006-08-11 18:35:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-08-11 18:36:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-08-11 18:37:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-08-11 18:38:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-08-11 18:39:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-08-11 18:40:00,1.6613,1.6613,1.6604,1.6605,136300000.0
2006-08-11 18:41:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2006-08-11 18:42:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-08-11 18:43:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-08-11 18:44:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-08-11 18:45:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-08-11 18:46:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-08-11 18:47:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-08-11 18:48:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-08-11 18:49:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-08-11 18:50:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-08-11 18:51:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-08-11 18:52:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-08-11 18:53:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-08-11 18:55:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-08-11 18:56:00,1.6609,1.6609,1.6605,1.6606,136300000.0
2006-08-11 18:57:00,1.6605,1.6608,1.6605,1.6605,136300000.0
2006-08-11 18:58:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2006-08-11 18:59:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-08-11 19:00:00,1.6611,1.6612,1.6608,1.661,136300000.0
2006-08-11 19:01:00,1.6609,1.6609,1.6604,1.6604,136300000.0
2006-08-11 19:02:00,1.6603,1.6607,1.6602,1.6607,136300000.0
2006-08-11 19:03:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-08-11 19:04:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-08-11 19:05:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-08-11 19:06:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-08-11 19:07:00,1.6611,1.6611,1.6609,1.6611,136300000.0
2006-08-11 19:08:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-08-11 19:09:00,1.661,1.6617,1.661,1.6614,136300000.0
2006-08-11 19:10:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-08-11 19:11:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 19:12:00,1.6612,1.6616,1.6612,1.6616,136300000.0
2006-08-11 19:13:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2006-08-11 19:14:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-08-11 19:15:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-08-11 19:16:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2006-08-11 19:17:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-08-11 19:18:00,1.6617,1.6618,1.6615,1.6618,136300000.0
2006-08-11 19:19:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-08-11 19:20:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-08-11 19:21:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-08-11 19:22:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-08-11 19:23:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-08-11 19:24:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-08-11 19:25:00,1.662,1.662,1.6619,1.662,136300000.0
2006-08-11 19:26:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-08-11 19:27:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-08-11 19:28:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-08-11 19:29:00,1.662,1.6621,1.662,1.662,136300000.0
2006-08-11 19:30:00,1.6618,1.662,1.6618,1.6619,136300000.0
2006-08-11 19:31:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-08-11 19:32:00,1.662,1.6621,1.662,1.662,136300000.0
2006-08-11 19:33:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-08-11 19:34:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-08-11 19:36:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-08-11 19:37:00,1.662,1.662,1.662,1.662,136300000.0
2006-08-11 19:38:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-08-11 19:39:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-08-11 19:40:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-08-11 19:41:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-08-11 19:42:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-08-11 19:43:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-08-11 19:44:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-08-11 19:45:00,1.6623,1.6625,1.6622,1.6623,136300000.0
2006-08-11 19:46:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-08-11 19:47:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-08-11 19:48:00,1.662,1.662,1.6619,1.662,136300000.0
2006-08-11 19:49:00,1.6619,1.6621,1.6619,1.662,136300000.0
2006-08-11 19:50:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-08-11 19:51:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-08-11 19:53:00,1.662,1.6621,1.6618,1.6618,136300000.0
2006-08-11 19:54:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-08-11 19:55:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-08-11 19:56:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-08-11 19:57:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-08-11 19:58:00,1.6613,1.6617,1.6613,1.6616,136300000.0
2006-08-11 20:00:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-08-11 20:01:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-08-11 20:02:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2006-08-11 20:03:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2006-08-11 20:04:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-08-11 20:05:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2006-08-11 20:06:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-08-11 20:07:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-08-11 20:08:00,1.6613,1.6614,1.6608,1.6608,136300000.0
2006-08-11 20:09:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-08-11 20:10:00,1.6609,1.6611,1.6608,1.6609,136300000.0
2006-08-11 20:11:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-08-11 20:12:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2006-08-11 20:13:00,1.6615,1.6615,1.6612,1.6615,136300000.0
2006-08-11 20:14:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2006-08-11 20:15:00,1.6617,1.6617,1.6613,1.6613,136300000.0
2006-08-11 20:16:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2006-08-11 20:17:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-08-11 20:18:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-08-11 20:19:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-08-11 20:20:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-08-11 20:21:00,1.6618,1.662,1.6618,1.6619,136300000.0
2006-08-11 20:22:00,1.662,1.662,1.6616,1.6617,136300000.0
2006-08-11 20:23:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2006-08-11 20:24:00,1.6616,1.6619,1.6616,1.6617,136300000.0
2006-08-11 20:25:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-08-11 20:26:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-08-11 20:27:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-08-11 20:28:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-08-11 20:29:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2006-08-11 20:30:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2006-08-11 20:31:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-08-11 20:32:00,1.6614,1.6614,1.6611,1.6612,136300000.0
2006-08-11 20:33:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-08-11 20:34:00,1.6616,1.6616,1.6611,1.6612,136300000.0
2006-08-11 20:35:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-08-11 20:36:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2006-08-11 20:37:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-08-11 20:38:00,1.6617,1.662,1.6617,1.6619,136300000.0
2006-08-11 20:39:00,1.662,1.662,1.6616,1.6616,136300000.0
2006-08-11 20:40:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2006-08-11 20:41:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-08-11 20:42:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-08-11 20:43:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-08-11 20:44:00,1.6615,1.6616,1.6611,1.6611,136300000.0
2006-08-11 20:45:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-08-11 20:46:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-08-11 20:47:00,1.661,1.6611,1.6609,1.661,136300000.0
2006-08-11 20:48:00,1.6609,1.6613,1.6608,1.6613,136300000.0
2006-08-11 20:49:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-08-11 20:50:00,1.661,1.661,1.6602,1.6602,136300000.0
2006-08-11 20:51:00,1.6608,1.6608,1.6605,1.6606,136300000.0
2006-08-11 20:52:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-08-11 20:53:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-08-11 20:54:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-08-11 20:55:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-11 20:56:00,1.6612,1.6614,1.661,1.6611,136300000.0
2006-08-11 20:57:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-08-11 20:58:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-08-11 20:59:00,1.6614,1.6615,1.6608,1.6609,136300000.0
2006-08-11 21:00:00,1.6608,1.6611,1.6608,1.6609,136300000.0
2006-08-11 21:01:00,1.6608,1.6612,1.6608,1.6612,136300000.0
2006-08-11 21:02:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-08-11 21:03:00,1.6611,1.6611,1.6608,1.661,136300000.0
2006-08-11 21:04:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-08-11 21:05:00,1.661,1.6611,1.6609,1.661,136300000.0
2006-08-11 21:06:00,1.6609,1.6611,1.6609,1.661,136300000.0
2006-08-11 21:07:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-08-11 21:09:00,1.661,1.661,1.661,1.661,136300000.0
2006-08-11 21:10:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 21:11:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2006-08-11 21:12:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-08-11 21:13:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-08-11 21:14:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2006-08-11 21:15:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-08-11 21:16:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-08-11 21:17:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-08-11 21:18:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2006-08-11 21:19:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-08-11 21:21:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-08-11 21:22:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-08-11 21:23:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2006-08-11 21:24:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-08-11 21:26:00,1.6613,1.6614,1.661,1.661,136300000.0
2006-08-11 21:27:00,1.6611,1.6611,1.6607,1.6609,136300000.0
2006-08-11 21:28:00,1.6611,1.6611,1.6607,1.6608,136300000.0
2006-08-11 21:29:00,1.6609,1.661,1.6608,1.6609,136300000.0
2006-08-11 21:30:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-08-11 21:31:00,1.6609,1.661,1.6608,1.661,136300000.0
2006-08-11 21:32:00,1.6615,1.6615,1.6611,1.6611,136300000.0
2006-08-11 21:33:00,1.6612,1.6612,1.661,1.6611,136300000.0
2006-08-11 21:34:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-08-11 21:35:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-08-11 21:36:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2006-08-11 21:37:00,1.6612,1.6612,1.661,1.6612,136300000.0
2006-08-11 21:38:00,1.6611,1.6612,1.661,1.6612,136300000.0
2006-08-11 21:39:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2006-08-11 21:40:00,1.6615,1.6616,1.6613,1.6616,136300000.0
2006-08-11 21:41:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2006-08-11 21:42:00,1.6623,1.6623,1.6616,1.6617,136300000.0
2006-08-11 21:43:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2006-08-11 21:44:00,1.6614,1.6617,1.6612,1.6616,136300000.0
2006-08-11 21:45:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-08-11 21:46:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-08-11 21:47:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-08-11 21:48:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-08-11 21:49:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-08-11 21:50:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-08-11 21:51:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-08-11 21:52:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-08-11 21:53:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-08-11 21:54:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2006-08-11 21:55:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-08-11 21:56:00,1.6618,1.6618,1.6613,1.6613,136300000.0
2006-08-11 21:57:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 21:58:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-08-11 21:59:00,1.661,1.6613,1.661,1.6611,136300000.0
2006-08-11 22:00:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-08-11 22:02:00,1.6611,1.6616,1.6611,1.6616,136300000.0
2006-08-11 22:03:00,1.6621,1.6622,1.662,1.662,136300000.0
2006-08-11 22:04:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-08-11 22:05:00,1.6622,1.6622,1.6617,1.6617,136300000.0
2006-08-11 22:06:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-08-11 22:07:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-08-11 22:08:00,1.662,1.662,1.662,1.662,136300000.0
2006-08-11 22:09:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-08-11 22:10:00,1.662,1.662,1.6617,1.6619,136300000.0
2006-08-11 22:11:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-08-11 22:12:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-08-11 22:13:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-08-11 22:14:00,1.6618,1.6618,1.6613,1.6614,136300000.0
2006-08-11 22:15:00,1.661,1.6615,1.661,1.6615,136300000.0
2006-08-11 22:16:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-08-11 22:17:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-08-11 22:18:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 22:19:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 22:20:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2006-08-11 22:21:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-08-11 22:22:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2006-08-11 22:23:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-08-11 22:24:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-08-11 22:25:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2006-08-11 22:26:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-11 22:27:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-08-11 22:28:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-08-11 22:29:00,1.6616,1.6616,1.6611,1.6611,136300000.0
2006-08-11 22:30:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-08-11 22:31:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-08-11 22:32:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-08-11 22:33:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-11 22:34:00,1.661,1.6612,1.6609,1.6612,136300000.0
2006-08-11 22:35:00,1.6613,1.6613,1.6609,1.6609,136300000.0
2006-08-11 22:36:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-08-11 22:37:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2006-08-11 22:38:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-08-11 22:39:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-08-11 22:40:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-08-11 22:41:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-08-11 22:42:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-08-11 22:43:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-08-11 22:44:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-08-11 22:45:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-08-11 22:46:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-08-11 22:47:00,1.6612,1.6614,1.661,1.6611,136300000.0
2006-08-11 22:48:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-08-11 22:49:00,1.6609,1.6612,1.6609,1.6611,136300000.0
2006-08-11 22:50:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-08-11 22:51:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-08-11 22:52:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-08-11 22:53:00,1.661,1.661,1.661,1.661,136300000.0
2006-08-11 22:54:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-08-11 22:55:00,1.6608,1.6608,1.6603,1.6603,136300000.0
2006-08-11 22:56:00,1.6601,1.6602,1.6599,1.66,136300000.0
2006-08-11 22:57:00,1.6598,1.6598,1.6594,1.6595,136300000.0
2006-08-11 22:58:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-08-11 22:59:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-08-14 00:00:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-08-14 00:02:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-08-14 00:03:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-08-14 00:04:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-08-14 00:06:00,1.6594,1.6594,1.659,1.659,136300000.0
2006-08-14 00:07:00,1.6591,1.6594,1.6591,1.6593,136300000.0
2006-08-14 00:08:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-08-14 00:09:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-08-14 00:10:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2006-08-14 00:11:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2006-08-14 00:12:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-08-14 00:13:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2006-08-14 00:14:00,1.6597,1.6602,1.6597,1.6601,136300000.0
2006-08-14 00:15:00,1.6599,1.66,1.6596,1.6596,136300000.0
2006-08-14 00:16:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-08-14 00:17:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-08-14 00:18:00,1.6597,1.6602,1.6597,1.6601,136300000.0
2006-08-14 00:19:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-08-14 00:20:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-08-14 00:21:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2006-08-14 00:22:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-08-14 00:23:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-08-14 00:24:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-08-14 00:25:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-08-14 00:26:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2006-08-14 00:27:00,1.6594,1.6595,1.6592,1.6593,136300000.0
2006-08-14 00:28:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-08-14 00:29:00,1.6595,1.6595,1.659,1.659,136300000.0
2006-08-14 00:30:00,1.6591,1.6596,1.6591,1.6593,136300000.0
2006-08-14 00:31:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2006-08-14 00:32:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-08-14 00:33:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-08-14 00:34:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-08-14 00:35:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2006-08-14 00:36:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-08-14 00:37:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-08-14 00:38:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-08-14 00:39:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-08-14 00:40:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-08-14 00:41:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-08-14 00:42:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2006-08-14 00:43:00,1.6598,1.66,1.6598,1.6598,136300000.0
2006-08-14 00:44:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-08-14 00:45:00,1.6596,1.6598,1.6594,1.6594,136300000.0
2006-08-14 00:46:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2006-08-14 00:47:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2006-08-14 00:48:00,1.6597,1.66,1.6597,1.6597,136300000.0
2006-08-14 00:50:00,1.66,1.6602,1.6598,1.66,136300000.0
2006-08-14 00:51:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-08-14 00:52:00,1.66,1.6601,1.6599,1.6599,136300000.0
2006-08-14 00:53:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2006-08-14 00:54:00,1.6601,1.6602,1.66,1.6601,136300000.0
2006-08-14 00:55:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-08-14 00:56:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-08-14 00:57:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2006-08-14 00:58:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-08-14 00:59:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-08-14 01:00:00,1.6609,1.6611,1.6609,1.661,136300000.0
2006-08-14 01:01:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-08-14 01:02:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-08-14 01:03:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-08-14 01:04:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-08-14 01:05:00,1.6612,1.662,1.6612,1.662,136300000.0
2006-08-14 01:06:00,1.6619,1.6619,1.6611,1.6614,136300000.0
2006-08-14 01:07:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-08-14 01:08:00,1.6615,1.6618,1.6615,1.6617,136300000.0
2006-08-14 01:09:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-08-14 01:10:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-08-14 01:11:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-08-14 01:12:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-08-14 01:13:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2006-08-14 01:14:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-08-14 01:15:00,1.6622,1.6623,1.6619,1.6619,136300000.0
2006-08-14 01:16:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-08-14 01:17:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-08-14 01:18:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-08-14 01:19:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-08-14 01:20:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-08-14 01:21:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-08-14 01:22:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-14 01:23:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-08-14 01:24:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2006-08-14 01:25:00,1.6612,1.6613,1.661,1.661,136300000.0
2006-08-14 01:26:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-08-14 01:27:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-08-14 01:28:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 01:29:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-08-14 01:30:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-08-14 01:31:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-08-14 01:32:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2006-08-14 01:33:00,1.6604,1.6605,1.6603,1.6604,136300000.0
2006-08-14 01:34:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-08-14 01:35:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2006-08-14 01:36:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2006-08-14 01:37:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-08-14 01:38:00,1.6605,1.6608,1.6605,1.6606,136300000.0
2006-08-14 01:39:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 01:40:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-08-14 01:41:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-08-14 01:42:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-08-14 01:43:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-08-14 01:44:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2006-08-14 01:45:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-08-14 01:46:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-08-14 01:47:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-08-14 01:48:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2006-08-14 01:49:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-08-14 01:50:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 01:51:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-08-14 01:52:00,1.6602,1.6603,1.66,1.66,136300000.0
2006-08-14 01:53:00,1.6601,1.6602,1.66,1.6601,136300000.0
2006-08-14 01:54:00,1.6602,1.6602,1.6597,1.6598,136300000.0
2006-08-14 01:55:00,1.6599,1.6604,1.6599,1.6603,136300000.0
2006-08-14 01:56:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-08-14 01:57:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2006-08-14 01:58:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-08-14 01:59:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-08-14 02:00:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-08-14 02:01:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-08-14 02:02:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2006-08-14 02:03:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-08-14 02:04:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-08-14 02:05:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-08-14 02:06:00,1.6597,1.6599,1.6596,1.6597,136300000.0
2006-08-14 02:07:00,1.6595,1.6595,1.6591,1.6591,136300000.0
2006-08-14 02:08:00,1.6592,1.6593,1.6589,1.659,136300000.0
2006-08-14 02:09:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-08-14 02:10:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-08-14 02:11:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-08-14 02:12:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2006-08-14 02:13:00,1.66,1.66,1.6598,1.66,136300000.0
2006-08-14 02:14:00,1.6601,1.6601,1.6599,1.66,136300000.0
2006-08-14 02:16:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-08-14 02:17:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2006-08-14 02:18:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2006-08-14 02:19:00,1.66,1.66,1.6599,1.66,136300000.0
2006-08-14 02:20:00,1.6599,1.66,1.6598,1.6598,136300000.0
2006-08-14 02:21:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2006-08-14 02:22:00,1.66,1.6601,1.6599,1.6601,136300000.0
2006-08-14 02:23:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-08-14 02:24:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-08-14 02:25:00,1.6605,1.6605,1.66,1.6601,136300000.0
2006-08-14 02:26:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2006-08-14 02:27:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-08-14 02:28:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2006-08-14 02:29:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-08-14 02:30:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-08-14 02:31:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-08-14 02:32:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2006-08-14 02:33:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-08-14 02:34:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2006-08-14 02:35:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2006-08-14 02:36:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2006-08-14 02:37:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-08-14 02:38:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-08-14 02:39:00,1.6602,1.6602,1.66,1.6602,136300000.0
2006-08-14 02:40:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-08-14 02:41:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-08-14 02:42:00,1.66,1.6601,1.66,1.66,136300000.0
2006-08-14 02:43:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-08-14 02:45:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-08-14 02:46:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2006-08-14 02:47:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-08-14 02:48:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-08-14 02:49:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-08-14 02:50:00,1.6604,1.6605,1.6602,1.6605,136300000.0
2006-08-14 02:51:00,1.6604,1.6607,1.6604,1.6605,136300000.0
2006-08-14 02:52:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-08-14 02:53:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-08-14 02:54:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-08-14 02:55:00,1.6604,1.6607,1.6604,1.6606,136300000.0
2006-08-14 02:56:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-08-14 02:57:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-08-14 02:58:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-08-14 02:59:00,1.6607,1.6608,1.6606,1.6608,136300000.0
2006-08-14 03:00:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-08-14 03:01:00,1.6605,1.6605,1.66,1.6602,136300000.0
2006-08-14 03:02:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2006-08-14 03:03:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-08-14 03:04:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 03:05:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-08-14 03:06:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-08-14 03:07:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2006-08-14 03:08:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2006-08-14 03:09:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2006-08-14 03:10:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-08-14 03:11:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-08-14 03:12:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2006-08-14 03:13:00,1.6604,1.6608,1.6604,1.6604,136300000.0
2006-08-14 03:14:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2006-08-14 03:15:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2006-08-14 03:16:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-08-14 03:17:00,1.6608,1.6609,1.6605,1.6609,136300000.0
2006-08-14 03:18:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2006-08-14 03:19:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-08-14 03:20:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-08-14 03:21:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-08-14 03:22:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-08-14 03:23:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-08-14 03:24:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-08-14 03:25:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-08-14 03:26:00,1.6607,1.6608,1.6606,1.6606,136300000.0
2006-08-14 03:27:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-08-14 03:28:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-08-14 03:29:00,1.661,1.661,1.6607,1.6609,136300000.0
2006-08-14 03:30:00,1.6608,1.6611,1.6608,1.661,136300000.0
2006-08-14 03:31:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-08-14 03:32:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-08-14 03:33:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-14 03:34:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-08-14 03:35:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-14 03:36:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-08-14 03:37:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-08-14 03:38:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-08-14 03:39:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-08-14 03:40:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-08-14 03:41:00,1.6608,1.661,1.6607,1.6607,136300000.0
2006-08-14 03:42:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-08-14 03:43:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2006-08-14 03:44:00,1.6608,1.6609,1.6606,1.6607,136300000.0
2006-08-14 03:45:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-08-14 03:46:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-08-14 03:47:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-08-14 03:48:00,1.6604,1.6607,1.6604,1.6605,136300000.0
2006-08-14 03:50:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-08-14 03:51:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-08-14 03:52:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2006-08-14 03:53:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-08-14 03:54:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2006-08-14 03:55:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-08-14 03:56:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-08-14 03:57:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2006-08-14 03:58:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-08-14 03:59:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-08-14 04:00:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-08-14 04:01:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-08-14 04:02:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2006-08-14 04:03:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-08-14 04:04:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-08-14 04:05:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-08-14 04:06:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-08-14 04:07:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-08-14 04:08:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-08-14 04:09:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 04:10:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-08-14 04:11:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-08-14 04:12:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-08-14 04:13:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-08-14 04:14:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-08-14 04:15:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-08-14 04:16:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-08-14 04:17:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2006-08-14 04:18:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-08-14 04:19:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-08-14 04:20:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-08-14 04:21:00,1.6604,1.6604,1.66,1.6601,136300000.0
2006-08-14 04:22:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-08-14 04:23:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-08-14 04:24:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-08-14 04:25:00,1.66,1.6601,1.66,1.66,136300000.0
2006-08-14 04:26:00,1.6604,1.6604,1.6599,1.66,136300000.0
2006-08-14 04:28:00,1.6598,1.6599,1.6596,1.6599,136300000.0
2006-08-14 04:29:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-08-14 04:31:00,1.6598,1.6601,1.6598,1.6598,136300000.0
2006-08-14 04:32:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-08-14 04:33:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-08-14 04:34:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-08-14 04:35:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-08-14 04:36:00,1.66,1.66,1.6598,1.6599,136300000.0
2006-08-14 04:37:00,1.66,1.66,1.66,1.66,136300000.0
2006-08-14 04:38:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-08-14 04:39:00,1.66,1.66,1.66,1.66,136300000.0
2006-08-14 04:40:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-08-14 04:41:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-08-14 04:42:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-08-14 04:43:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-08-14 04:44:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-08-14 04:45:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-08-14 04:46:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-08-14 04:47:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-08-14 04:48:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-08-14 04:49:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-08-14 04:50:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-08-14 04:51:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-08-14 04:52:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2006-08-14 04:53:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-08-14 04:54:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-08-14 04:55:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-08-14 04:56:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-08-14 04:57:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-08-14 04:58:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2006-08-14 04:59:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-08-14 05:00:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-08-14 05:01:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-08-14 05:02:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2006-08-14 05:03:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-08-14 05:04:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-08-14 05:05:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-08-14 05:06:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-08-14 05:07:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-08-14 05:08:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-08-14 05:09:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-08-14 05:10:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2006-08-14 05:11:00,1.66,1.66,1.6599,1.66,136300000.0
2006-08-14 05:13:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-08-14 05:14:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-08-14 05:15:00,1.6597,1.66,1.6597,1.66,136300000.0
2006-08-14 05:16:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-08-14 05:17:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-08-14 05:18:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-08-14 05:19:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-08-14 05:21:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-08-14 05:22:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2006-08-14 05:23:00,1.66,1.6601,1.66,1.66,136300000.0
2006-08-14 05:24:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-08-14 05:25:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-08-14 05:26:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-08-14 05:27:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-08-14 05:28:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-08-14 05:29:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2006-08-14 05:30:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 05:32:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2006-08-14 05:33:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 05:34:00,1.6604,1.6605,1.6602,1.6604,136300000.0
2006-08-14 05:36:00,1.6605,1.6605,1.6601,1.6602,136300000.0
2006-08-14 05:37:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-08-14 05:38:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-08-14 05:41:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-08-14 05:42:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-08-14 05:43:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-08-14 05:44:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2006-08-14 05:45:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-08-14 05:46:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2006-08-14 05:47:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-08-14 05:48:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-08-14 05:49:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2006-08-14 05:50:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-08-14 05:51:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-08-14 05:52:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-08-14 05:53:00,1.6602,1.6603,1.66,1.66,136300000.0
2006-08-14 05:54:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-08-14 05:55:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-08-14 05:56:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-08-14 05:57:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-08-14 05:58:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-08-14 05:59:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 06:00:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 06:01:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-08-14 06:02:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 06:03:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-08-14 06:04:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-08-14 06:05:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-08-14 06:06:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-08-14 06:07:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2006-08-14 06:08:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-08-14 06:09:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-08-14 06:10:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2006-08-14 06:11:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-08-14 06:12:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-08-14 06:13:00,1.6605,1.6608,1.6605,1.6605,136300000.0
2006-08-14 06:14:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-08-14 06:15:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-08-14 06:16:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-08-14 06:17:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-08-14 06:18:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-08-14 06:19:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-08-14 06:20:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2006-08-14 06:21:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-08-14 06:22:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2006-08-14 06:23:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-08-14 06:24:00,1.6606,1.6608,1.6605,1.6606,136300000.0
2006-08-14 06:25:00,1.6604,1.6607,1.6604,1.6606,136300000.0
2006-08-14 06:26:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-08-14 06:27:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-08-14 06:28:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2006-08-14 06:29:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-08-14 06:30:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-08-14 06:31:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-08-14 06:32:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-08-14 06:33:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-08-14 06:34:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-08-14 06:35:00,1.6606,1.6606,1.6601,1.6601,136300000.0
2006-08-14 06:36:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2006-08-14 06:37:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-08-14 06:39:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2006-08-14 06:40:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-08-14 06:41:00,1.6609,1.661,1.6608,1.661,136300000.0
2006-08-14 06:42:00,1.6609,1.661,1.6608,1.6609,136300000.0
2006-08-14 06:43:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-08-14 06:44:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-08-14 06:45:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-08-14 06:46:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-08-14 06:47:00,1.661,1.6611,1.6609,1.661,136300000.0
2006-08-14 06:48:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-08-14 06:49:00,1.661,1.661,1.661,1.661,136300000.0
2006-08-14 06:50:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-08-14 06:51:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-08-14 06:52:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-08-14 06:53:00,1.6605,1.6609,1.6605,1.6608,136300000.0
2006-08-14 06:54:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-08-14 06:55:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-08-14 06:56:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-08-14 06:57:00,1.661,1.6613,1.6609,1.6611,136300000.0
2006-08-14 06:58:00,1.6612,1.6613,1.661,1.661,136300000.0
2006-08-14 06:59:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-14 07:00:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-08-14 07:01:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-08-14 07:02:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-08-14 07:03:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-08-14 07:04:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-08-14 07:05:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-08-14 07:06:00,1.661,1.6611,1.661,1.661,136300000.0
2006-08-14 07:07:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-08-14 07:08:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-08-14 07:09:00,1.661,1.661,1.661,1.661,136300000.0
2006-08-14 07:10:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-08-14 07:11:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-08-14 07:12:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-08-14 07:13:00,1.661,1.661,1.6605,1.6605,136300000.0
2006-08-14 07:14:00,1.6601,1.661,1.66,1.661,136300000.0
2006-08-14 07:15:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-14 07:16:00,1.661,1.661,1.6608,1.661,136300000.0
2006-08-14 07:17:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-08-14 07:18:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-08-14 07:19:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-14 07:20:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-08-14 07:21:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-08-14 07:22:00,1.661,1.661,1.661,1.661,136300000.0
2006-08-14 07:23:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-08-14 07:24:00,1.6609,1.661,1.6608,1.6609,136300000.0
2006-08-14 07:25:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-08-14 07:26:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-08-14 07:27:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-08-14 07:28:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-08-14 07:29:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-08-14 07:30:00,1.6605,1.6609,1.6605,1.6609,136300000.0
2006-08-14 07:31:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-08-14 07:32:00,1.6605,1.6611,1.6601,1.6602,136300000.0
2006-08-14 07:33:00,1.6605,1.6606,1.6598,1.6604,136300000.0
2006-08-14 07:34:00,1.6595,1.661,1.6595,1.6608,136300000.0
2006-08-14 07:35:00,1.6599,1.6607,1.6599,1.6605,136300000.0
2006-08-14 07:36:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2006-08-14 07:37:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2006-08-14 07:38:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-08-14 07:39:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-08-14 07:40:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-08-14 07:41:00,1.6608,1.6608,1.6605,1.6606,136300000.0
2006-08-14 07:42:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-08-14 07:43:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2006-08-14 07:44:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2006-08-14 07:45:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-08-14 07:46:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-08-14 07:47:00,1.6608,1.6608,1.6603,1.6603,136300000.0
2006-08-14 07:48:00,1.6602,1.6602,1.66,1.6602,136300000.0
2006-08-14 07:49:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-08-14 07:50:00,1.66,1.66,1.66,1.66,136300000.0
2006-08-14 07:51:00,1.6599,1.6599,1.6595,1.6595,136300000.0
2006-08-14 07:52:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2006-08-14 07:53:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2006-08-14 07:54:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-08-14 07:55:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-08-14 07:56:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-08-14 07:57:00,1.6598,1.6599,1.6597,1.6597,136300000.0
2006-08-14 07:58:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-08-14 07:59:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-08-14 08:00:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-08-14 08:01:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-08-14 08:02:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-08-14 08:04:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-08-14 08:05:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-08-14 08:06:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2006-08-14 08:07:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2006-08-14 08:08:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2006-08-14 08:09:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2006-08-14 08:10:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-08-14 08:11:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-08-14 08:12:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-08-14 08:13:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-08-14 08:14:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-08-14 08:15:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-08-14 08:16:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-08-14 08:17:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-08-14 08:18:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-08-14 08:19:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-08-14 08:20:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-08-14 08:21:00,1.6609,1.661,1.6608,1.661,136300000.0
2006-08-14 08:22:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-08-14 08:23:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-08-14 08:24:00,1.6608,1.6609,1.6606,1.6609,136300000.0
2006-08-14 08:25:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-08-14 08:26:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-08-14 08:27:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-08-14 08:28:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-08-14 08:29:00,1.6611,1.6612,1.6608,1.661,136300000.0
2006-08-14 08:30:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-08-14 08:31:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-08-14 08:32:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-08-14 08:33:00,1.661,1.661,1.6609,1.661,136300000.0
2006-08-14 08:34:00,1.6609,1.6612,1.6609,1.661,136300000.0
2006-08-14 08:35:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-08-14 08:36:00,1.6608,1.6611,1.6608,1.6611,136300000.0
2006-08-14 08:37:00,1.661,1.6613,1.661,1.6613,136300000.0
2006-08-14 08:38:00,1.6616,1.662,1.6616,1.662,136300000.0
2006-08-14 08:39:00,1.6619,1.6621,1.6618,1.662,136300000.0
2006-08-14 08:40:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-08-14 08:41:00,1.6617,1.6617,1.6612,1.6612,136300000.0
2006-08-14 08:42:00,1.6611,1.6615,1.6609,1.6615,136300000.0
2006-08-14 08:43:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-08-14 08:44:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2006-08-14 08:45:00,1.6621,1.6624,1.6621,1.6621,136300000.0
2006-08-14 08:46:00,1.6622,1.6623,1.6618,1.6621,136300000.0
2006-08-14 08:47:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-08-14 08:48:00,1.6624,1.6624,1.6618,1.6618,136300000.0
2006-08-14 08:49:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-08-14 08:50:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2006-08-14 08:51:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2006-08-14 08:52:00,1.6617,1.6617,1.6611,1.6611,136300000.0
2006-08-14 08:53:00,1.6612,1.6617,1.6612,1.6617,136300000.0
2006-08-14 08:54:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-08-14 08:55:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-08-14 08:56:00,1.6621,1.6627,1.662,1.6624,136300000.0
2006-08-14 08:57:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2006-08-14 08:58:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2006-08-14 08:59:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-08-14 09:00:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-08-14 09:01:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-08-14 09:02:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-08-14 09:03:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-08-14 09:04:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-08-14 09:05:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2006-08-14 09:06:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2006-08-14 09:07:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2006-08-14 09:09:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2006-08-14 09:10:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2006-08-14 09:11:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-08-14 09:12:00,1.6616,1.6617,1.6613,1.6615,136300000.0
2006-08-14 09:13:00,1.6613,1.6613,1.6607,1.6607,136300000.0
2006-08-14 09:14:00,1.661,1.6613,1.661,1.6612,136300000.0
2006-08-14 09:15:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-08-14 09:16:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-08-14 09:17:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2006-08-14 09:18:00,1.661,1.6613,1.661,1.6612,136300000.0
2006-08-14 09:19:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-08-14 09:20:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2006-08-14 09:21:00,1.6618,1.6618,1.6616,1.6618,136300000.0
2006-08-14 09:22:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-08-14 09:23:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2006-08-14 09:24:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2006-08-14 09:25:00,1.6615,1.6616,1.6611,1.6611,136300000.0
2006-08-14 09:26:00,1.6612,1.6615,1.6602,1.6602,136300000.0
2006-08-14 09:27:00,1.66,1.6601,1.6591,1.6597,136300000.0
2006-08-14 09:28:00,1.6598,1.6604,1.6596,1.6601,136300000.0
2006-08-14 09:29:00,1.66,1.6601,1.6597,1.6599,136300000.0
2006-08-14 09:30:00,1.6598,1.66,1.6598,1.6598,136300000.0
2006-08-14 09:31:00,1.6595,1.6599,1.6593,1.6598,136300000.0
2006-08-14 09:32:00,1.6597,1.6601,1.6596,1.6601,136300000.0
2006-08-14 09:33:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-08-14 09:34:00,1.6601,1.6602,1.66,1.6601,136300000.0
2006-08-14 09:35:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-08-14 09:36:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-08-14 09:37:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2006-08-14 09:38:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-08-14 09:39:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-08-14 09:40:00,1.6606,1.6606,1.66,1.6602,136300000.0
2006-08-14 09:41:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-08-14 09:42:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-08-14 09:43:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2006-08-14 09:44:00,1.6605,1.6608,1.6604,1.6606,136300000.0
2006-08-14 09:45:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-08-14 09:46:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-08-14 09:47:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2006-08-14 09:48:00,1.6608,1.6611,1.6608,1.6609,136300000.0
2006-08-14 09:49:00,1.661,1.661,1.6601,1.6601,136300000.0
2006-08-14 09:50:00,1.6604,1.661,1.6604,1.6607,136300000.0
2006-08-14 09:51:00,1.6609,1.6613,1.6609,1.6613,136300000.0
2006-08-14 09:52:00,1.6614,1.6616,1.6611,1.6612,136300000.0
2006-08-14 09:53:00,1.6613,1.6614,1.6611,1.6612,136300000.0
2006-08-14 09:54:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2006-08-14 09:55:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-08-14 09:56:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2006-08-14 09:57:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2006-08-14 09:58:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-08-14 09:59:00,1.6613,1.6618,1.6613,1.6614,136300000.0
2006-08-14 10:00:00,1.6615,1.6617,1.6614,1.6614,136300000.0
2006-08-14 10:01:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2006-08-14 10:02:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2006-08-14 10:03:00,1.6612,1.6615,1.6611,1.6614,136300000.0
2006-08-14 10:04:00,1.6613,1.6614,1.661,1.6613,136300000.0
2006-08-14 10:05:00,1.6612,1.6613,1.661,1.6611,136300000.0
2006-08-14 10:06:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-08-14 10:07:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-08-14 10:08:00,1.6614,1.6618,1.6612,1.6617,136300000.0
2006-08-14 10:09:00,1.6616,1.662,1.6616,1.6618,136300000.0
2006-08-14 10:10:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2006-08-14 10:11:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-08-14 10:12:00,1.662,1.6621,1.6618,1.662,136300000.0
2006-08-14 10:13:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-08-14 10:14:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-08-14 10:15:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-08-14 10:16:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-08-14 10:17:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-08-14 10:18:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-08-14 10:19:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-08-14 10:20:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-08-14 10:21:00,1.6614,1.6615,1.661,1.6613,136300000.0
2006-08-14 10:22:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-08-14 10:23:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-08-14 10:24:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-08-14 10:25:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2006-08-14 10:26:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2006-08-14 10:27:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-08-14 10:28:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-08-14 10:29:00,1.6611,1.6612,1.661,1.6611,136300000.0
2006-08-14 10:30:00,1.6612,1.6613,1.6611,1.6612,136300000.0
2006-08-14 10:31:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-08-14 10:32:00,1.6613,1.6613,1.661,1.661,136300000.0
2006-08-14 10:33:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-08-14 10:34:00,1.6616,1.6618,1.6615,1.6616,136300000.0
2006-08-14 10:35:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-08-14 10:36:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-08-14 10:37:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-08-14 10:38:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2006-08-14 10:39:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-08-14 10:40:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-08-14 10:41:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-08-14 10:42:00,1.6612,1.6614,1.6611,1.6612,136300000.0
2006-08-14 10:43:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-08-14 10:44:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-08-14 10:45:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-08-14 10:46:00,1.6612,1.6613,1.6611,1.6612,136300000.0
2006-08-14 10:47:00,1.6613,1.6615,1.6611,1.6614,136300000.0
2006-08-14 10:48:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-08-14 10:49:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2006-08-14 10:50:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2006-08-14 10:51:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-08-14 10:52:00,1.6615,1.6618,1.6615,1.6617,136300000.0
2006-08-14 10:53:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-08-14 10:54:00,1.6618,1.662,1.6618,1.6618,136300000.0
2006-08-14 10:55:00,1.662,1.6624,1.662,1.6624,136300000.0
2006-08-14 10:56:00,1.6626,1.6626,1.6623,1.6625,136300000.0
2006-08-14 10:57:00,1.6623,1.6624,1.6621,1.6623,136300000.0
2006-08-14 10:58:00,1.6626,1.6627,1.6624,1.6626,136300000.0
2006-08-14 10:59:00,1.6625,1.6627,1.6623,1.6623,136300000.0
2006-08-14 11:00:00,1.6624,1.6626,1.6621,1.6625,136300000.0
2006-08-14 11:01:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-08-14 11:02:00,1.6624,1.6627,1.6623,1.6623,136300000.0
2006-08-14 11:03:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-08-14 11:04:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-08-14 11:05:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-08-14 11:06:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-08-14 11:07:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-08-14 11:08:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-08-14 11:09:00,1.6623,1.6627,1.6622,1.6625,136300000.0
2006-08-14 11:10:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2006-08-14 11:11:00,1.6625,1.6629,1.6625,1.6628,136300000.0
2006-08-14 11:13:00,1.6629,1.6629,1.6624,1.6624,136300000.0
2006-08-14 11:14:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-08-14 11:15:00,1.6627,1.6627,1.6623,1.6624,136300000.0
2006-08-14 11:16:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2006-08-14 11:17:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-08-14 11:18:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-08-14 11:19:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-08-14 11:20:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2006-08-14 11:21:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-08-14 11:22:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-08-14 11:23:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2006-08-14 11:24:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-08-14 11:25:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2006-08-14 11:26:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-08-14 11:27:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-08-14 11:28:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-08-14 11:29:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-08-14 11:30:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-08-14 11:31:00,1.6625,1.663,1.6624,1.663,136300000.0
2006-08-14 11:32:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-08-14 11:33:00,1.6629,1.6633,1.6629,1.6632,136300000.0
2006-08-14 11:34:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-08-14 11:35:00,1.6637,1.664,1.6635,1.6635,136300000.0
2006-08-14 11:36:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-08-14 11:37:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2006-08-14 11:38:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2006-08-14 11:39:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-08-14 11:40:00,1.6632,1.6638,1.6631,1.6636,136300000.0
2006-08-14 11:41:00,1.664,1.6645,1.664,1.6644,136300000.0
2006-08-14 11:42:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-08-14 11:43:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-08-14 11:44:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-08-14 11:45:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-08-14 11:46:00,1.664,1.6643,1.664,1.6643,136300000.0
2006-08-14 11:47:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-08-14 11:48:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-08-14 11:49:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2006-08-14 11:50:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-08-14 11:51:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-08-14 11:52:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-08-14 11:53:00,1.6639,1.664,1.6638,1.6638,136300000.0
2006-08-14 11:54:00,1.6641,1.6641,1.6637,1.6638,136300000.0
2006-08-14 11:55:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-08-14 11:56:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2006-08-14 11:57:00,1.664,1.664,1.6639,1.664,136300000.0
2006-08-14 11:58:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-08-14 11:59:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-08-14 12:00:00,1.664,1.664,1.6638,1.664,136300000.0
2006-08-14 12:01:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-08-14 12:02:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-08-14 12:03:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-08-14 12:04:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-08-14 12:05:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-08-14 12:06:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2006-08-14 12:07:00,1.6643,1.6643,1.664,1.6641,136300000.0
2006-08-14 12:08:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2006-08-14 12:09:00,1.6644,1.6644,1.6641,1.6643,136300000.0
2006-08-14 12:10:00,1.6644,1.6649,1.6643,1.6648,136300000.0
2006-08-14 12:11:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-08-14 12:12:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2006-08-14 12:13:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-08-14 12:14:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-08-14 12:15:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-08-14 12:16:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-08-14 12:17:00,1.6645,1.6647,1.6643,1.6646,136300000.0
2006-08-14 12:18:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2006-08-14 12:19:00,1.6647,1.6649,1.6646,1.6648,136300000.0
2006-08-14 12:20:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-08-14 12:21:00,1.665,1.6656,1.6648,1.6656,136300000.0
2006-08-14 12:22:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-08-14 12:23:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2006-08-14 12:24:00,1.6654,1.6656,1.665,1.6652,136300000.0
2006-08-14 12:25:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-08-14 12:26:00,1.6655,1.6664,1.6655,1.6664,136300000.0
2006-08-14 12:27:00,1.6663,1.6666,1.6663,1.6664,136300000.0
2006-08-14 12:28:00,1.6663,1.6666,1.6662,1.6662,136300000.0
2006-08-14 12:29:00,1.6661,1.6664,1.6661,1.6662,136300000.0
2006-08-14 12:30:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-08-14 12:31:00,1.6665,1.6665,1.666,1.6664,136300000.0
2006-08-14 12:32:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-08-14 12:33:00,1.6667,1.6671,1.6663,1.667,136300000.0
2006-08-14 12:34:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2006-08-14 12:35:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-08-14 12:36:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-08-14 12:37:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-08-14 12:38:00,1.6666,1.6667,1.6662,1.6662,136300000.0
2006-08-14 12:39:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2006-08-14 12:40:00,1.6661,1.6662,1.666,1.666,136300000.0
2006-08-14 12:41:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2006-08-14 12:42:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-08-14 12:43:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-08-14 12:44:00,1.667,1.667,1.6664,1.6664,136300000.0
2006-08-14 12:45:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-08-14 12:46:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-08-14 12:47:00,1.667,1.6671,1.6667,1.667,136300000.0
2006-08-14 12:48:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-08-14 12:49:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-08-14 12:50:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-08-14 12:51:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2006-08-14 12:52:00,1.666,1.666,1.6657,1.6659,136300000.0
2006-08-14 12:53:00,1.666,1.6662,1.6659,1.6662,136300000.0
2006-08-14 12:54:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2006-08-14 12:55:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-08-14 12:56:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-08-14 12:57:00,1.666,1.6661,1.6658,1.6658,136300000.0
2006-08-14 12:58:00,1.6659,1.6661,1.6659,1.666,136300000.0
2006-08-14 12:59:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-08-14 13:00:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2006-08-14 13:01:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-08-14 13:02:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-08-14 13:03:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-08-14 13:04:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-08-14 13:05:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-08-14 13:06:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-08-14 13:07:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-08-14 13:08:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-08-14 13:09:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-08-14 13:10:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-08-14 13:11:00,1.666,1.6662,1.6656,1.6656,136300000.0
2006-08-14 13:12:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-08-14 13:13:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-08-14 13:14:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2006-08-14 13:15:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-08-14 13:16:00,1.666,1.6662,1.666,1.6661,136300000.0
2006-08-14 13:17:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-08-14 13:18:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-08-14 13:19:00,1.6659,1.6661,1.6659,1.666,136300000.0
2006-08-14 13:20:00,1.6661,1.6665,1.666,1.6664,136300000.0
2006-08-14 13:21:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-08-14 13:22:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-08-14 13:23:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2006-08-14 13:24:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2006-08-14 13:25:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2006-08-14 13:26:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-08-14 13:27:00,1.6664,1.6666,1.6662,1.6665,136300000.0
2006-08-14 13:28:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-08-14 13:29:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2006-08-14 13:30:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-08-14 13:31:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-08-14 13:32:00,1.6659,1.666,1.6657,1.6659,136300000.0
2006-08-14 13:33:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-08-14 13:34:00,1.6661,1.6663,1.666,1.6663,136300000.0
2006-08-14 13:35:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-08-14 13:36:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-08-14 13:37:00,1.6661,1.6662,1.666,1.666,136300000.0
2006-08-14 13:38:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-08-14 13:39:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2006-08-14 13:40:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-08-14 13:41:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2006-08-14 13:42:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-08-14 13:43:00,1.6666,1.6666,1.6661,1.6662,136300000.0
2006-08-14 13:44:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-08-14 13:45:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2006-08-14 13:46:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2006-08-14 13:47:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2006-08-14 13:48:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-08-14 13:49:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2006-08-14 13:50:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-08-14 13:51:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-08-14 13:52:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-08-14 13:53:00,1.667,1.6674,1.667,1.6673,136300000.0
2006-08-14 13:54:00,1.6674,1.668,1.6674,1.6679,136300000.0
2006-08-14 13:55:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2006-08-14 13:56:00,1.6677,1.6678,1.6676,1.6676,136300000.0
2006-08-14 13:57:00,1.6677,1.6677,1.6673,1.6674,136300000.0
2006-08-14 13:58:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-08-14 13:59:00,1.6675,1.6677,1.6674,1.6676,136300000.0
2006-08-14 14:00:00,1.6675,1.6676,1.6673,1.6674,136300000.0
2006-08-14 14:01:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2006-08-14 14:02:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-08-14 14:03:00,1.6675,1.668,1.6675,1.6679,136300000.0
2006-08-14 14:04:00,1.6678,1.6679,1.6676,1.6677,136300000.0
2006-08-14 14:05:00,1.6678,1.6688,1.6677,1.6685,136300000.0
2006-08-14 14:06:00,1.6684,1.6686,1.6682,1.6685,136300000.0
2006-08-14 14:07:00,1.6684,1.6688,1.6682,1.6683,136300000.0
2006-08-14 14:08:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2006-08-14 14:09:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2006-08-14 14:10:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-08-14 14:11:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2006-08-14 14:12:00,1.6683,1.6686,1.6682,1.6686,136300000.0
2006-08-14 14:13:00,1.6685,1.6686,1.6682,1.6685,136300000.0
2006-08-14 14:14:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2006-08-14 14:15:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-08-14 14:16:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2006-08-14 14:17:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2006-08-14 14:18:00,1.669,1.669,1.6686,1.6686,136300000.0
2006-08-14 14:19:00,1.6685,1.6693,1.6682,1.6692,136300000.0
2006-08-14 14:20:00,1.6689,1.6693,1.6684,1.6685,136300000.0
2006-08-14 14:21:00,1.6687,1.6687,1.6683,1.6686,136300000.0
2006-08-14 14:22:00,1.6689,1.6691,1.6688,1.6688,136300000.0
2006-08-14 14:23:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2006-08-14 14:24:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2006-08-14 14:25:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2006-08-14 14:26:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-08-14 14:27:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-08-14 14:28:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-08-14 14:29:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-08-14 14:30:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2006-08-14 14:31:00,1.67,1.6701,1.6698,1.6699,136300000.0
2006-08-14 14:32:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-08-14 14:33:00,1.67,1.6704,1.67,1.6704,136300000.0
2006-08-14 14:34:00,1.6703,1.6703,1.67,1.67,136300000.0
2006-08-14 14:35:00,1.6701,1.6705,1.6701,1.6702,136300000.0
2006-08-14 14:36:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-14 14:37:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-08-14 14:38:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-08-14 14:39:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2006-08-14 14:40:00,1.67,1.6706,1.67,1.6701,136300000.0
2006-08-14 14:41:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-14 14:42:00,1.6704,1.671,1.6704,1.6709,136300000.0
2006-08-14 14:43:00,1.671,1.671,1.6709,1.671,136300000.0
2006-08-14 14:44:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2006-08-14 14:45:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-14 14:46:00,1.6716,1.6718,1.6714,1.6714,136300000.0
2006-08-14 14:47:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-08-14 14:49:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2006-08-14 14:50:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-14 14:51:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-08-14 14:52:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-14 14:53:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-08-14 14:54:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-08-14 14:55:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-14 14:56:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2006-08-14 14:57:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-08-14 14:58:00,1.671,1.6712,1.6709,1.6711,136300000.0
2006-08-14 14:59:00,1.6712,1.6717,1.6712,1.6714,136300000.0
2006-08-14 15:00:00,1.6715,1.6718,1.6714,1.6716,136300000.0
2006-08-14 15:01:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2006-08-14 15:02:00,1.6715,1.6721,1.6715,1.6715,136300000.0
2006-08-14 15:03:00,1.6714,1.6722,1.6714,1.6721,136300000.0
2006-08-14 15:04:00,1.6722,1.6722,1.6717,1.6721,136300000.0
2006-08-14 15:05:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-14 15:06:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-14 15:07:00,1.6723,1.6725,1.6721,1.6722,136300000.0
2006-08-14 15:08:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-14 15:09:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-14 15:10:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-14 15:11:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-08-14 15:12:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-08-14 15:13:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-08-14 15:14:00,1.673,1.6731,1.673,1.673,136300000.0
2006-08-14 15:15:00,1.6729,1.6733,1.6729,1.6732,136300000.0
2006-08-14 15:16:00,1.6731,1.6733,1.673,1.6731,136300000.0
2006-08-14 15:17:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-08-14 15:18:00,1.673,1.6733,1.6729,1.6733,136300000.0
2006-08-14 15:19:00,1.6732,1.6737,1.6732,1.6734,136300000.0
2006-08-14 15:20:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-08-14 15:21:00,1.6734,1.6736,1.6733,1.6736,136300000.0
2006-08-14 15:22:00,1.6737,1.6738,1.6734,1.6735,136300000.0
2006-08-14 15:23:00,1.6736,1.674,1.6736,1.6738,136300000.0
2006-08-14 15:24:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-08-14 15:25:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2006-08-14 15:26:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-14 15:27:00,1.6736,1.6738,1.6734,1.6736,136300000.0
2006-08-14 15:28:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-14 15:29:00,1.6735,1.6735,1.6731,1.6734,136300000.0
2006-08-14 15:30:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-08-14 15:31:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2006-08-14 15:32:00,1.6733,1.6733,1.6727,1.673,136300000.0
2006-08-14 15:33:00,1.6732,1.6733,1.6728,1.6729,136300000.0
2006-08-14 15:34:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-08-14 15:35:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-08-14 15:36:00,1.6728,1.6728,1.6725,1.6728,136300000.0
2006-08-14 15:37:00,1.6727,1.6732,1.6727,1.6728,136300000.0
2006-08-14 15:38:00,1.6729,1.673,1.6727,1.6728,136300000.0
2006-08-14 15:39:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-08-14 15:40:00,1.6728,1.673,1.6725,1.6725,136300000.0
2006-08-14 15:41:00,1.6724,1.6724,1.6721,1.6723,136300000.0
2006-08-14 15:42:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-14 15:43:00,1.6725,1.6733,1.6725,1.673,136300000.0
2006-08-14 15:44:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-14 15:45:00,1.6733,1.6734,1.6731,1.6733,136300000.0
2006-08-14 15:46:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-08-14 15:47:00,1.6735,1.6735,1.6731,1.6734,136300000.0
2006-08-14 15:48:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2006-08-14 15:49:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-14 15:50:00,1.673,1.6732,1.673,1.673,136300000.0
2006-08-14 15:51:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-14 15:52:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2006-08-14 15:53:00,1.6728,1.673,1.6726,1.6726,136300000.0
2006-08-14 15:54:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-08-14 15:55:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-08-14 15:56:00,1.6724,1.6726,1.6722,1.6722,136300000.0
2006-08-14 15:57:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-14 15:58:00,1.6719,1.672,1.6714,1.6715,136300000.0
2006-08-14 15:59:00,1.6714,1.6716,1.6712,1.6714,136300000.0
2006-08-14 16:00:00,1.6715,1.6716,1.6711,1.6713,136300000.0
2006-08-14 16:01:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-08-14 16:02:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-08-14 16:03:00,1.6715,1.6715,1.6711,1.6713,136300000.0
2006-08-14 16:04:00,1.6714,1.6716,1.6713,1.6716,136300000.0
2006-08-14 16:05:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-14 16:06:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-08-14 16:07:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-14 16:08:00,1.6714,1.6718,1.6713,1.6716,136300000.0
2006-08-14 16:09:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-08-14 16:10:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-14 16:11:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-14 16:12:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-08-14 16:13:00,1.6725,1.6727,1.6722,1.6726,136300000.0
2006-08-14 16:14:00,1.6725,1.6729,1.6725,1.6727,136300000.0
2006-08-14 16:15:00,1.6725,1.673,1.6725,1.6727,136300000.0
2006-08-14 16:16:00,1.6726,1.6733,1.6726,1.673,136300000.0
2006-08-14 16:17:00,1.6731,1.6733,1.6729,1.673,136300000.0
2006-08-14 16:18:00,1.6729,1.6732,1.6729,1.673,136300000.0
2006-08-14 16:19:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-08-14 16:20:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-08-14 16:21:00,1.6738,1.6741,1.6734,1.6737,136300000.0
2006-08-14 16:22:00,1.6736,1.6738,1.6735,1.6737,136300000.0
2006-08-14 16:23:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-08-14 16:24:00,1.6734,1.6735,1.673,1.673,136300000.0
2006-08-14 16:25:00,1.6733,1.6735,1.6731,1.6735,136300000.0
2006-08-14 16:26:00,1.6737,1.6744,1.6737,1.674,136300000.0
2006-08-14 16:27:00,1.6739,1.6739,1.6735,1.6739,136300000.0
2006-08-14 16:28:00,1.6736,1.6741,1.6735,1.6739,136300000.0
2006-08-14 16:29:00,1.674,1.6742,1.6738,1.674,136300000.0
2006-08-14 16:30:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-14 16:31:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-14 16:32:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-14 16:33:00,1.6741,1.6748,1.6741,1.6746,136300000.0
2006-08-14 16:34:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-08-14 16:35:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-14 16:36:00,1.6742,1.6743,1.6739,1.674,136300000.0
2006-08-14 16:38:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-14 16:39:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-14 16:40:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-08-14 16:41:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-08-14 16:42:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-08-14 16:43:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-08-14 16:45:00,1.6749,1.675,1.6746,1.6746,136300000.0
2006-08-14 16:46:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-08-14 16:47:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2006-08-14 16:48:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-08-14 16:49:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-08-14 16:50:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-08-14 16:51:00,1.6748,1.6749,1.6745,1.6745,136300000.0
2006-08-14 16:52:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2006-08-14 16:53:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-14 16:54:00,1.6739,1.674,1.6737,1.6739,136300000.0
2006-08-14 16:55:00,1.674,1.674,1.6737,1.6739,136300000.0
2006-08-14 16:56:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-08-14 16:57:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-14 16:58:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-08-14 16:59:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-14 17:00:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2006-08-14 17:01:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-08-14 17:02:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-14 17:04:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-08-14 17:05:00,1.6739,1.674,1.6736,1.6737,136300000.0
2006-08-14 17:06:00,1.6736,1.674,1.6736,1.6739,136300000.0
2006-08-14 17:07:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2006-08-14 17:08:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-08-14 17:09:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-14 17:10:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-14 17:11:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-08-14 17:12:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-14 17:13:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-08-14 17:14:00,1.673,1.6731,1.673,1.673,136300000.0
2006-08-14 17:15:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-08-14 17:16:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2006-08-14 17:17:00,1.6728,1.674,1.6727,1.6739,136300000.0
2006-08-14 17:18:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-08-14 17:19:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-14 17:20:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-14 17:21:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-08-14 17:22:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-08-14 17:23:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-08-14 17:24:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-14 17:25:00,1.6732,1.6734,1.6731,1.6734,136300000.0
2006-08-14 17:26:00,1.6737,1.674,1.6736,1.6739,136300000.0
2006-08-14 17:27:00,1.6738,1.6741,1.6735,1.6741,136300000.0
2006-08-14 17:28:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-08-14 17:29:00,1.6741,1.6742,1.6739,1.6741,136300000.0
2006-08-14 17:30:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-08-14 17:31:00,1.6742,1.6746,1.674,1.6742,136300000.0
2006-08-14 17:32:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-08-14 17:33:00,1.674,1.675,1.674,1.6749,136300000.0
2006-08-14 17:34:00,1.675,1.6763,1.675,1.6759,136300000.0
2006-08-14 17:35:00,1.6758,1.6758,1.6749,1.6751,136300000.0
2006-08-14 17:36:00,1.6749,1.6754,1.6748,1.6754,136300000.0
2006-08-14 17:37:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-08-14 17:38:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-14 17:39:00,1.6752,1.6756,1.6751,1.6754,136300000.0
2006-08-14 17:40:00,1.6756,1.6761,1.6755,1.6761,136300000.0
2006-08-14 17:41:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2006-08-14 17:42:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-08-14 17:43:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-14 17:44:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-08-14 17:45:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2006-08-14 17:46:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-14 17:47:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-14 17:48:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-08-14 17:49:00,1.6755,1.6758,1.6753,1.6754,136300000.0
2006-08-14 17:50:00,1.6755,1.6757,1.6754,1.6755,136300000.0
2006-08-14 17:51:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-14 17:52:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-14 17:53:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-14 17:54:00,1.6751,1.6751,1.6743,1.6743,136300000.0
2006-08-14 17:55:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-08-14 17:56:00,1.6748,1.6748,1.6737,1.674,136300000.0
2006-08-14 17:58:00,1.6742,1.6751,1.6742,1.675,136300000.0
2006-08-14 17:59:00,1.6749,1.6761,1.6748,1.6759,136300000.0
2006-08-14 18:00:00,1.6757,1.6762,1.6756,1.6761,136300000.0
2006-08-14 18:01:00,1.676,1.6764,1.6757,1.6758,136300000.0
2006-08-14 18:02:00,1.6759,1.676,1.675,1.675,136300000.0
2006-08-14 18:03:00,1.6751,1.6752,1.6748,1.6748,136300000.0
2006-08-14 18:04:00,1.6749,1.6752,1.6748,1.6751,136300000.0
2006-08-14 18:05:00,1.675,1.6752,1.6749,1.6751,136300000.0
2006-08-14 18:06:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-08-14 18:07:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2006-08-14 18:08:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-14 18:09:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-14 18:10:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-08-14 18:11:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-08-14 18:12:00,1.675,1.6752,1.6748,1.6752,136300000.0
2006-08-14 18:13:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-08-14 18:14:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-08-14 18:15:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-08-14 18:16:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-08-14 18:17:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-14 18:18:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2006-08-14 18:19:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-14 18:20:00,1.6756,1.6756,1.6751,1.6751,136300000.0
2006-08-14 18:21:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-14 18:22:00,1.6752,1.6752,1.6748,1.6749,136300000.0
2006-08-14 18:23:00,1.6748,1.6749,1.6746,1.6747,136300000.0
2006-08-14 18:24:00,1.6748,1.6754,1.6748,1.6754,136300000.0
2006-08-14 18:25:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-14 18:26:00,1.6755,1.6756,1.6751,1.6751,136300000.0
2006-08-14 18:27:00,1.675,1.6752,1.675,1.675,136300000.0
2006-08-14 18:28:00,1.6749,1.6751,1.6748,1.6751,136300000.0
2006-08-14 18:29:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-08-14 18:30:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-14 18:31:00,1.675,1.6751,1.675,1.675,136300000.0
2006-08-14 18:32:00,1.6751,1.6753,1.6749,1.6753,136300000.0
2006-08-14 18:33:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-08-14 18:34:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-14 18:35:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-14 18:36:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-08-14 18:37:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-08-14 18:38:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-08-14 18:39:00,1.6752,1.6752,1.675,1.6751,136300000.0
2006-08-14 18:40:00,1.6752,1.6754,1.675,1.6751,136300000.0
2006-08-14 18:41:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-08-14 18:42:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-14 18:43:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-14 18:44:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-08-14 18:45:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2006-08-14 18:46:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-08-14 18:47:00,1.6753,1.6757,1.6753,1.6756,136300000.0
2006-08-14 18:48:00,1.6755,1.6757,1.6752,1.6755,136300000.0
2006-08-14 18:49:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-08-14 18:51:00,1.6752,1.6752,1.675,1.6751,136300000.0
2006-08-14 18:52:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-08-14 18:53:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-14 18:54:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-08-14 18:55:00,1.6758,1.6758,1.6755,1.6756,136300000.0
2006-08-14 18:56:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-08-14 18:57:00,1.6755,1.6757,1.6754,1.6754,136300000.0
2006-08-14 18:58:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-14 18:59:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-14 19:00:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-14 19:01:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2006-08-14 19:02:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-14 19:03:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-08-14 19:04:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-08-14 19:05:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-14 19:06:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-14 19:07:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2006-08-14 19:08:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-08-14 19:10:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-14 19:11:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-14 19:12:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-14 19:13:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-14 19:15:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-14 19:16:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-14 19:17:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-14 19:18:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-08-14 19:19:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-08-14 19:20:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-08-14 19:21:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-14 19:22:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-08-14 19:23:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-14 19:24:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-08-14 19:25:00,1.6752,1.6753,1.675,1.6751,136300000.0
2006-08-14 19:26:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-08-14 19:27:00,1.675,1.6752,1.6749,1.6749,136300000.0
2006-08-14 19:29:00,1.6748,1.6753,1.6748,1.6753,136300000.0
2006-08-14 19:30:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-08-14 19:31:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-14 19:32:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-08-14 19:33:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-08-14 19:34:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-08-14 19:35:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-08-14 19:36:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-14 19:37:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-08-14 19:38:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2006-08-14 19:39:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-14 19:40:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-14 19:41:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-14 19:42:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-14 19:43:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-08-14 19:44:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-14 19:45:00,1.6746,1.6748,1.6745,1.6747,136300000.0
2006-08-14 19:46:00,1.6751,1.6752,1.6749,1.6752,136300000.0
2006-08-14 19:47:00,1.6751,1.6751,1.6745,1.6746,136300000.0
2006-08-14 19:48:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-14 19:49:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-08-14 19:50:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-08-14 19:51:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-08-14 19:52:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-08-14 19:53:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-14 19:54:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-08-14 19:55:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-14 19:56:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-14 19:57:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-08-14 19:58:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2006-08-14 19:59:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-08-14 20:00:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-08-14 20:01:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-14 20:02:00,1.6736,1.6739,1.6736,1.6737,136300000.0
2006-08-14 20:03:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-14 20:04:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-08-14 20:05:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-08-14 20:06:00,1.6742,1.6747,1.6741,1.6747,136300000.0
2006-08-14 20:07:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-08-14 20:08:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-14 20:09:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-14 20:10:00,1.6745,1.6749,1.6744,1.6747,136300000.0
2006-08-14 20:11:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-14 20:12:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-14 20:13:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-14 20:14:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-14 20:15:00,1.6745,1.6745,1.6741,1.6742,136300000.0
2006-08-14 20:16:00,1.6741,1.6743,1.6736,1.6738,136300000.0
2006-08-14 20:17:00,1.6734,1.6738,1.6734,1.6737,136300000.0
2006-08-14 20:18:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2006-08-14 20:19:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-14 20:20:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-08-14 20:21:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-08-14 20:22:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-08-14 20:23:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2006-08-14 20:24:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-14 20:25:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-14 20:26:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-08-14 20:27:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2006-08-14 20:28:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2006-08-14 20:29:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-08-14 20:30:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-14 20:31:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-14 20:32:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2006-08-14 20:33:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-08-14 20:34:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-08-14 20:35:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-08-14 20:36:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-08-14 20:37:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-08-14 20:38:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-08-14 20:39:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-14 20:41:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2006-08-14 20:42:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-14 20:43:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2006-08-14 20:44:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-14 20:45:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-14 20:46:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-14 20:47:00,1.674,1.674,1.6735,1.6737,136300000.0
2006-08-14 20:48:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-08-14 20:49:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-14 20:50:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-08-14 20:51:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-14 20:52:00,1.674,1.6741,1.6735,1.6736,136300000.0
2006-08-14 20:53:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-08-14 20:54:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-08-14 20:56:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-08-14 20:57:00,1.6739,1.6741,1.6738,1.6739,136300000.0
2006-08-14 20:58:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2006-08-14 20:59:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-08-14 21:00:00,1.6736,1.6741,1.6736,1.6741,136300000.0
2006-08-14 21:01:00,1.674,1.6742,1.6738,1.6742,136300000.0
2006-08-14 21:02:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-14 21:03:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-08-14 21:04:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-08-14 21:05:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-08-14 21:06:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-08-14 21:07:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-08-14 21:08:00,1.6736,1.6741,1.6736,1.6739,136300000.0
2006-08-14 21:09:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-14 21:10:00,1.6737,1.6743,1.6735,1.6741,136300000.0
2006-08-14 21:11:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-14 21:12:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-08-14 21:13:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-08-14 21:14:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-08-14 21:15:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-08-14 21:16:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-14 21:17:00,1.6747,1.6748,1.6745,1.6745,136300000.0
2006-08-14 21:18:00,1.6744,1.6747,1.6741,1.6741,136300000.0
2006-08-14 21:19:00,1.674,1.6741,1.6738,1.674,136300000.0
2006-08-14 21:20:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-08-14 21:22:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-08-14 21:23:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-08-14 21:24:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-08-14 21:25:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-14 21:26:00,1.6742,1.6744,1.6741,1.6743,136300000.0
2006-08-14 21:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-14 21:28:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2006-08-14 21:29:00,1.6745,1.6748,1.6745,1.6745,136300000.0
2006-08-14 21:30:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-14 21:31:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-14 21:32:00,1.6746,1.675,1.6745,1.6747,136300000.0
2006-08-14 21:33:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-08-14 21:34:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-08-14 21:35:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-08-14 21:36:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-14 21:37:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-08-14 21:38:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-08-14 21:39:00,1.6746,1.675,1.6746,1.6749,136300000.0
2006-08-14 21:40:00,1.6748,1.675,1.6747,1.675,136300000.0
2006-08-14 21:41:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-08-14 21:42:00,1.6748,1.6748,1.6744,1.6744,136300000.0
2006-08-14 21:43:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-08-14 21:44:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-14 21:45:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2006-08-14 21:46:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-14 21:47:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-08-14 21:48:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-14 21:49:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-14 21:50:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-08-14 21:51:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2006-08-14 21:52:00,1.675,1.6751,1.675,1.675,136300000.0
2006-08-14 21:53:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2006-08-14 21:54:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-08-14 21:55:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-08-14 21:56:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-14 21:57:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-08-14 21:58:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-08-14 21:59:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-08-14 22:00:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-08-14 22:01:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-08-14 22:02:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-08-14 22:03:00,1.675,1.675,1.675,1.675,136300000.0
2006-08-14 22:04:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-08-14 22:05:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-14 22:06:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-14 22:07:00,1.6752,1.6752,1.6748,1.6749,136300000.0
2006-08-14 22:08:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2006-08-14 22:09:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-08-14 22:10:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-08-14 22:11:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-08-14 22:12:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-08-14 22:13:00,1.675,1.675,1.675,1.675,136300000.0
2006-08-14 22:14:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-14 22:16:00,1.6751,1.6751,1.6748,1.675,136300000.0
2006-08-14 22:17:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-14 22:18:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-08-14 22:19:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2006-08-14 22:20:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-14 22:21:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-14 22:22:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-08-14 22:23:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-08-14 22:24:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-08-14 22:25:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-14 22:26:00,1.6739,1.674,1.6736,1.6736,136300000.0
2006-08-14 22:27:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-08-14 22:28:00,1.6737,1.6739,1.6736,1.6739,136300000.0
2006-08-14 22:29:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-08-14 22:30:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-08-14 22:31:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-14 22:32:00,1.674,1.6741,1.6738,1.6739,136300000.0
2006-08-14 22:33:00,1.6738,1.6739,1.6734,1.6734,136300000.0
2006-08-14 22:34:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-08-14 22:35:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-08-14 22:36:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-14 22:37:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-14 22:38:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-08-14 22:39:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-14 22:40:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-08-14 22:41:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-08-14 22:42:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-08-14 22:43:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-08-14 22:44:00,1.6735,1.6737,1.6733,1.6737,136300000.0
2006-08-14 22:45:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-14 22:46:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-08-14 22:47:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-14 22:48:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-14 22:49:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-08-14 22:50:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-08-14 22:51:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2006-08-14 22:52:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-14 22:53:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-08-14 22:54:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-14 22:55:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2006-08-14 22:56:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-14 22:57:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-08-14 22:58:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-14 22:59:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-14 23:00:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-08-14 23:01:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-08-14 23:02:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2006-08-14 23:03:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-08-14 23:04:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-08-14 23:05:00,1.6738,1.6741,1.6738,1.6738,136300000.0
2006-08-14 23:06:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-14 23:07:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-08-14 23:08:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-14 23:09:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-14 23:10:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-08-14 23:11:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-14 23:12:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-14 23:13:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-14 23:14:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2006-08-14 23:15:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-08-14 23:16:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-08-14 23:17:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-08-14 23:18:00,1.6731,1.6732,1.6729,1.6729,136300000.0
2006-08-14 23:19:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-14 23:20:00,1.673,1.673,1.673,1.673,136300000.0
2006-08-14 23:21:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-08-14 23:22:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-08-14 23:23:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-08-14 23:24:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-14 23:25:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-08-14 23:26:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-08-14 23:27:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-14 23:28:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-08-14 23:30:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-08-14 23:31:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-14 23:32:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-08-14 23:33:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-14 23:35:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-14 23:36:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-08-14 23:37:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-08-14 23:38:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-14 23:39:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-14 23:40:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-08-14 23:41:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-08-14 23:42:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-14 23:43:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-14 23:44:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-14 23:45:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-14 23:47:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-14 23:48:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-14 23:49:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-14 23:50:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-14 23:51:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-14 23:53:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-08-14 23:54:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-14 23:55:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-14 23:56:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-08-14 23:57:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-08-14 23:58:00,1.6735,1.6739,1.6734,1.6738,136300000.0
2006-08-14 23:59:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-08-15 00:00:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-15 00:01:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-15 00:02:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-08-15 00:03:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-08-15 00:04:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-15 00:05:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-15 00:06:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-15 00:07:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-15 00:08:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-15 00:09:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-08-15 00:10:00,1.6737,1.6737,1.6732,1.6734,136300000.0
2006-08-15 00:11:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-15 00:12:00,1.6734,1.6734,1.673,1.6732,136300000.0
2006-08-15 00:13:00,1.6735,1.6735,1.6731,1.6732,136300000.0
2006-08-15 00:14:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-08-15 00:15:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-08-15 00:16:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-15 00:17:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-08-15 00:18:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-08-15 00:19:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-08-15 00:20:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-15 00:21:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-08-15 00:22:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-08-15 00:23:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-08-15 00:24:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-08-15 00:25:00,1.673,1.6734,1.673,1.6733,136300000.0
2006-08-15 00:26:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-08-15 00:27:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-08-15 00:28:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-08-15 00:29:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-15 00:30:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-08-15 00:31:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-15 00:32:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-08-15 00:33:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-15 00:34:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-15 00:35:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-08-15 00:36:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-15 00:37:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-15 00:38:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-15 00:39:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-15 00:40:00,1.6745,1.6745,1.674,1.674,136300000.0
2006-08-15 00:41:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-15 00:42:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-15 00:43:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-08-15 00:44:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-15 00:45:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-15 00:46:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-08-15 00:47:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-15 00:48:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-15 00:49:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2006-08-15 00:50:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-08-15 00:51:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-08-15 00:52:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-15 00:53:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-08-15 00:54:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-08-15 00:56:00,1.6734,1.6736,1.6732,1.6735,136300000.0
2006-08-15 00:57:00,1.6734,1.6738,1.6734,1.6737,136300000.0
2006-08-15 00:58:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-08-15 00:59:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-15 01:00:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-15 01:01:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-08-15 01:02:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-15 01:03:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-15 01:04:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-08-15 01:05:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-08-15 01:06:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-08-15 01:08:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-08-15 01:09:00,1.6736,1.6739,1.6735,1.6739,136300000.0
2006-08-15 01:10:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-08-15 01:11:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2006-08-15 01:12:00,1.6744,1.6746,1.6743,1.6744,136300000.0
2006-08-15 01:13:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-08-15 01:14:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-08-15 01:16:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-08-15 01:17:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-15 01:18:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-08-15 01:19:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-08-15 01:20:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-15 01:21:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-08-15 01:22:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-15 01:23:00,1.6741,1.6741,1.6738,1.674,136300000.0
2006-08-15 01:24:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-08-15 01:25:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-08-15 01:26:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-08-15 01:28:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-08-15 01:29:00,1.6738,1.6741,1.6737,1.6741,136300000.0
2006-08-15 01:30:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-15 01:31:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-08-15 01:32:00,1.6739,1.6743,1.6739,1.6743,136300000.0
2006-08-15 01:33:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2006-08-15 01:34:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-08-15 01:36:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-08-15 01:37:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-08-15 01:38:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-08-15 01:39:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-08-15 01:40:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-15 01:41:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-08-15 01:43:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2006-08-15 01:44:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-15 01:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-15 01:46:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-08-15 01:47:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-08-15 01:48:00,1.675,1.675,1.6747,1.6748,136300000.0
2006-08-15 01:49:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-15 01:50:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2006-08-15 01:51:00,1.6754,1.6754,1.675,1.675,136300000.0
2006-08-15 01:52:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-15 01:53:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-15 01:54:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-15 01:55:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-08-15 01:56:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-08-15 01:57:00,1.6745,1.675,1.6745,1.675,136300000.0
2006-08-15 01:58:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-08-15 01:59:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-15 02:00:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-08-15 02:01:00,1.6749,1.6753,1.6749,1.6751,136300000.0
2006-08-15 02:02:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-08-15 02:03:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-08-15 02:04:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-08-15 02:05:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-08-15 02:06:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-15 02:07:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-08-15 02:08:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-08-15 02:09:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-08-15 02:10:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-15 02:11:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-15 02:12:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-15 02:13:00,1.6747,1.6747,1.6741,1.6741,136300000.0
2006-08-15 02:14:00,1.674,1.6745,1.674,1.6744,136300000.0
2006-08-15 02:15:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-15 02:16:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-08-15 02:17:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2006-08-15 02:18:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-15 02:19:00,1.6749,1.6754,1.6748,1.6753,136300000.0
2006-08-15 02:20:00,1.6754,1.6755,1.6753,1.6754,136300000.0
2006-08-15 02:21:00,1.6753,1.6755,1.6752,1.6752,136300000.0
2006-08-15 02:22:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2006-08-15 02:23:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-15 02:24:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-08-15 02:25:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-15 02:26:00,1.6756,1.6759,1.6755,1.6757,136300000.0
2006-08-15 02:27:00,1.6756,1.6756,1.6752,1.6754,136300000.0
2006-08-15 02:28:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-08-15 02:29:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-08-15 02:30:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2006-08-15 02:31:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-08-15 02:32:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2006-08-15 02:33:00,1.6744,1.6746,1.6742,1.6743,136300000.0
2006-08-15 02:34:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-08-15 02:35:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-08-15 02:36:00,1.6744,1.6746,1.6743,1.6745,136300000.0
2006-08-15 02:37:00,1.6748,1.6748,1.6745,1.6747,136300000.0
2006-08-15 02:38:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-08-15 02:39:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-08-15 02:40:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-08-15 02:42:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-08-15 02:43:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-08-15 02:44:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-08-15 02:45:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2006-08-15 02:46:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-15 02:47:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2006-08-15 02:48:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-08-15 02:49:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-15 02:50:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2006-08-15 02:51:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-08-15 02:52:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-08-15 02:53:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-08-15 02:54:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-15 02:55:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-08-15 02:56:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-08-15 02:57:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-08-15 02:58:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-08-15 02:59:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2006-08-15 03:00:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-08-15 03:01:00,1.6743,1.6748,1.6743,1.6748,136300000.0
2006-08-15 03:02:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-15 03:03:00,1.6749,1.675,1.6747,1.6748,136300000.0
2006-08-15 03:04:00,1.6749,1.675,1.6745,1.6745,136300000.0
2006-08-15 03:05:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2006-08-15 03:06:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-15 03:07:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-15 03:08:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-08-15 03:09:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-15 03:10:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-08-15 03:11:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-15 03:12:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-15 03:13:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-15 03:14:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-08-15 03:15:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-08-15 03:16:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-15 03:17:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2006-08-15 03:18:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2006-08-15 03:19:00,1.675,1.675,1.6746,1.6746,136300000.0
2006-08-15 03:20:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-08-15 03:21:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-08-15 03:22:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-08-15 03:23:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-08-15 03:24:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2006-08-15 03:25:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-08-15 03:26:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-08-15 03:27:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-08-15 03:28:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-08-15 03:29:00,1.6749,1.675,1.6746,1.6746,136300000.0
2006-08-15 03:30:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-15 03:31:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-08-15 03:32:00,1.6748,1.6748,1.6744,1.6744,136300000.0
2006-08-15 03:33:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2006-08-15 03:34:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-08-15 03:35:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-08-15 03:36:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-08-15 03:37:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-08-15 03:38:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-08-15 03:39:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-08-15 03:40:00,1.675,1.675,1.6747,1.6748,136300000.0
2006-08-15 03:41:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-15 03:42:00,1.6747,1.6749,1.6745,1.6748,136300000.0
2006-08-15 03:43:00,1.6747,1.6748,1.6743,1.6745,136300000.0
2006-08-15 03:44:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-08-15 03:45:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-08-15 03:46:00,1.6744,1.6748,1.6744,1.6745,136300000.0
2006-08-15 03:47:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-08-15 03:48:00,1.6746,1.6747,1.6743,1.6744,136300000.0
2006-08-15 03:50:00,1.6743,1.6745,1.6733,1.6733,136300000.0
2006-08-15 03:51:00,1.673,1.6734,1.673,1.6733,136300000.0
2006-08-15 03:52:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-15 03:53:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-08-15 03:54:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-08-15 03:55:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-15 03:56:00,1.6742,1.6744,1.6741,1.6744,136300000.0
2006-08-15 03:57:00,1.6749,1.6751,1.6748,1.675,136300000.0
2006-08-15 03:58:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-08-15 03:59:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2006-08-15 04:00:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-08-15 04:01:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-08-15 04:02:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-15 04:03:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-08-15 04:04:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-08-15 04:05:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-15 04:06:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-08-15 04:07:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-08-15 04:08:00,1.675,1.675,1.675,1.675,136300000.0
2006-08-15 04:09:00,1.6753,1.6756,1.6752,1.6752,136300000.0
2006-08-15 04:10:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-15 04:11:00,1.6754,1.6756,1.6752,1.6754,136300000.0
2006-08-15 04:12:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2006-08-15 04:14:00,1.6757,1.6757,1.6752,1.6753,136300000.0
2006-08-15 04:16:00,1.6754,1.676,1.6753,1.6758,136300000.0
2006-08-15 04:17:00,1.6757,1.6758,1.6754,1.6754,136300000.0
2006-08-15 04:18:00,1.6753,1.6757,1.6753,1.6756,136300000.0
2006-08-15 04:19:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-15 04:20:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-15 04:21:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-15 04:22:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-15 04:23:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-15 04:24:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-08-15 04:25:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-15 04:26:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-08-15 04:27:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-08-15 04:28:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-08-15 04:29:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-08-15 04:30:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-15 04:31:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-15 04:32:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-08-15 04:33:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-08-15 04:34:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-15 04:35:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-08-15 04:36:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-15 04:37:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-08-15 04:38:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-08-15 04:39:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-15 04:40:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-08-15 04:41:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-15 04:42:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-08-15 04:43:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-08-15 04:44:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-15 04:45:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-08-15 04:46:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-15 04:47:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-15 04:48:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-15 04:49:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-15 04:50:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-15 04:51:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-08-15 04:52:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-15 04:53:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2006-08-15 04:54:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-15 04:55:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-15 04:56:00,1.6755,1.6757,1.6754,1.6756,136300000.0
2006-08-15 04:57:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-08-15 04:58:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-15 04:59:00,1.6755,1.676,1.6755,1.6759,136300000.0
2006-08-15 05:00:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-08-15 05:01:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-08-15 05:02:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-08-15 05:03:00,1.6758,1.6762,1.6758,1.6758,136300000.0
2006-08-15 05:04:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-15 05:05:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-08-15 05:06:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-15 05:07:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-15 05:09:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-15 05:10:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-08-15 05:11:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-15 05:12:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-15 05:13:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-15 05:14:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-15 05:15:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-08-15 05:16:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-15 05:17:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-15 05:18:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-15 05:19:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-08-15 05:20:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-08-15 05:21:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-15 05:22:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-08-15 05:23:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-08-15 05:24:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-15 05:25:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-08-15 05:26:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-08-15 05:27:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-08-15 05:28:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2006-08-15 05:29:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2006-08-15 05:30:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-15 05:31:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-15 05:32:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-15 05:33:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-08-15 05:34:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-15 05:35:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-15 05:36:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-08-15 05:38:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-08-15 05:39:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-15 05:40:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2006-08-15 05:41:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-15 05:42:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-08-15 05:43:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-08-15 05:44:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-15 05:45:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-08-15 05:46:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-15 05:47:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-15 05:48:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-15 05:49:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-15 05:50:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-15 05:51:00,1.6763,1.6763,1.676,1.6761,136300000.0
2006-08-15 05:52:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-15 05:53:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-15 05:54:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-15 05:55:00,1.676,1.676,1.6757,1.6759,136300000.0
2006-08-15 05:56:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-15 05:57:00,1.6763,1.6763,1.676,1.6763,136300000.0
2006-08-15 05:58:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-08-15 05:59:00,1.6762,1.6765,1.6761,1.6763,136300000.0
2006-08-15 06:00:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-15 06:01:00,1.6767,1.6771,1.6767,1.6769,136300000.0
2006-08-15 06:02:00,1.6768,1.6768,1.6761,1.6761,136300000.0
2006-08-15 06:03:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-15 06:04:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-08-15 06:05:00,1.6766,1.6768,1.6764,1.6764,136300000.0
2006-08-15 06:06:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-08-15 06:07:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-08-15 06:09:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-15 06:10:00,1.677,1.677,1.6765,1.6765,136300000.0
2006-08-15 06:11:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-15 06:12:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-08-15 06:13:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-15 06:14:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-15 06:15:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-15 06:16:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-15 06:17:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-15 06:18:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-15 06:20:00,1.676,1.6762,1.676,1.676,136300000.0
2006-08-15 06:21:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-08-15 06:23:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-08-15 06:24:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-08-15 06:25:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-15 06:26:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-15 06:27:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2006-08-15 06:28:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-15 06:29:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-15 06:30:00,1.6761,1.6763,1.676,1.6763,136300000.0
2006-08-15 06:31:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-15 06:32:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-08-15 06:33:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-15 06:34:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-08-15 06:35:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-08-15 06:36:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-08-15 06:37:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-15 06:38:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-15 06:39:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-15 06:40:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-08-15 06:41:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-08-15 06:42:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-08-15 06:43:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-08-15 06:44:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-15 06:45:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-08-15 06:46:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-15 06:48:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-15 06:49:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2006-08-15 06:50:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-15 06:51:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-15 06:52:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-15 06:53:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-15 06:54:00,1.6756,1.676,1.6756,1.6757,136300000.0
2006-08-15 06:55:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-08-15 06:56:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-15 06:57:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-15 06:58:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-15 06:59:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-08-15 07:00:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-15 07:01:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-08-15 07:02:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-15 07:03:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-15 07:04:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-15 07:05:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-08-15 07:06:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-08-15 07:07:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-15 07:08:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-15 07:09:00,1.6764,1.6766,1.6761,1.6761,136300000.0
2006-08-15 07:10:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-15 07:11:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-15 07:12:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-15 07:13:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-15 07:14:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-15 07:15:00,1.6763,1.6764,1.676,1.676,136300000.0
2006-08-15 07:16:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-15 07:17:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-15 07:18:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-08-15 07:19:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-08-15 07:20:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-08-15 07:21:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-08-15 07:22:00,1.6758,1.6761,1.6757,1.6761,136300000.0
2006-08-15 07:23:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-08-15 07:24:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-15 07:25:00,1.6759,1.6765,1.6759,1.6764,136300000.0
2006-08-15 07:26:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-15 07:27:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-08-15 07:28:00,1.6766,1.6769,1.6765,1.6766,136300000.0
2006-08-15 07:29:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-08-15 07:30:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-15 07:31:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-15 07:32:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-15 07:33:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-15 07:34:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-08-15 07:35:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-15 07:36:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-08-15 07:37:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-15 07:38:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-15 07:39:00,1.6766,1.6769,1.6766,1.6767,136300000.0
2006-08-15 07:40:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2006-08-15 07:41:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-08-15 07:42:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-15 07:43:00,1.6763,1.6763,1.6761,1.6763,136300000.0
2006-08-15 07:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-15 07:45:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-15 07:46:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-15 07:47:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-15 07:48:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-08-15 07:50:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-08-15 07:51:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2006-08-15 07:52:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-15 07:53:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-08-15 07:54:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-08-15 07:55:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-08-15 07:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-15 07:57:00,1.6772,1.6772,1.6766,1.6766,136300000.0
2006-08-15 07:58:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-08-15 08:00:00,1.677,1.6771,1.6768,1.6769,136300000.0
2006-08-15 08:01:00,1.6768,1.6771,1.6768,1.677,136300000.0
2006-08-15 08:02:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-08-15 08:03:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-08-15 08:04:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-08-15 08:05:00,1.677,1.6771,1.677,1.677,136300000.0
2006-08-15 08:06:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-08-15 08:07:00,1.677,1.677,1.6766,1.6767,136300000.0
2006-08-15 08:08:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2006-08-15 08:09:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2006-08-15 08:10:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-08-15 08:11:00,1.6762,1.6764,1.6759,1.6762,136300000.0
2006-08-15 08:12:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-08-15 08:13:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-15 08:14:00,1.6758,1.6762,1.6758,1.676,136300000.0
2006-08-15 08:15:00,1.6759,1.6761,1.6758,1.676,136300000.0
2006-08-15 08:16:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-08-15 08:17:00,1.676,1.676,1.6754,1.6754,136300000.0
2006-08-15 08:18:00,1.676,1.676,1.675,1.6751,136300000.0
2006-08-15 08:19:00,1.675,1.6755,1.6749,1.6755,136300000.0
2006-08-15 08:20:00,1.6754,1.6759,1.6754,1.6755,136300000.0
2006-08-15 08:21:00,1.6754,1.676,1.6754,1.6759,136300000.0
2006-08-15 08:22:00,1.6758,1.6759,1.6755,1.6757,136300000.0
2006-08-15 08:23:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-15 08:24:00,1.6761,1.6761,1.6755,1.6755,136300000.0
2006-08-15 08:25:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-15 08:26:00,1.6757,1.6762,1.6753,1.6762,136300000.0
2006-08-15 08:27:00,1.676,1.6762,1.6757,1.6757,136300000.0
2006-08-15 08:28:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-08-15 08:29:00,1.6758,1.6759,1.6755,1.6755,136300000.0
2006-08-15 08:30:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-08-15 08:31:00,1.6757,1.6759,1.6755,1.6756,136300000.0
2006-08-15 08:32:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2006-08-15 08:33:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2006-08-15 08:34:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-08-15 08:35:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-08-15 08:36:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-15 08:37:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-08-15 08:38:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-08-15 08:39:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-08-15 08:40:00,1.675,1.6751,1.6749,1.6749,136300000.0
2006-08-15 08:41:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-08-15 08:42:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-15 08:43:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-15 08:44:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-08-15 08:45:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-08-15 08:46:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-15 08:47:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-15 08:48:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-15 08:49:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-08-15 08:50:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-15 08:51:00,1.6747,1.6747,1.6739,1.6741,136300000.0
2006-08-15 08:52:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-15 08:53:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-08-15 08:54:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-08-15 08:55:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-08-15 08:56:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2006-08-15 08:57:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-08-15 08:58:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-15 08:59:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-08-15 09:00:00,1.674,1.6742,1.6739,1.6742,136300000.0
2006-08-15 09:01:00,1.6741,1.6745,1.6741,1.6744,136300000.0
2006-08-15 09:02:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-08-15 09:03:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-15 09:04:00,1.674,1.6743,1.6739,1.6739,136300000.0
2006-08-15 09:05:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-08-15 09:06:00,1.6736,1.6741,1.6736,1.6738,136300000.0
2006-08-15 09:07:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-15 09:08:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-08-15 09:09:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-15 09:10:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2006-08-15 09:11:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-08-15 09:12:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-08-15 09:13:00,1.6736,1.6737,1.6733,1.6735,136300000.0
2006-08-15 09:14:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2006-08-15 09:15:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-08-15 09:16:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-08-15 09:17:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-08-15 09:18:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-08-15 09:19:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-08-15 09:20:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-08-15 09:21:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-15 09:22:00,1.6735,1.6735,1.6726,1.6726,136300000.0
2006-08-15 09:23:00,1.6729,1.6731,1.6728,1.673,136300000.0
2006-08-15 09:24:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2006-08-15 09:25:00,1.6733,1.6739,1.6733,1.6733,136300000.0
2006-08-15 09:26:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-15 09:27:00,1.6736,1.6738,1.6735,1.6738,136300000.0
2006-08-15 09:28:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-15 09:29:00,1.6736,1.6736,1.6731,1.6731,136300000.0
2006-08-15 09:30:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-08-15 09:31:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-08-15 09:32:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-08-15 09:33:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-15 09:34:00,1.6733,1.6734,1.6729,1.6729,136300000.0
2006-08-15 09:35:00,1.673,1.673,1.6723,1.6724,136300000.0
2006-08-15 09:36:00,1.6723,1.6728,1.6723,1.6725,136300000.0
2006-08-15 09:37:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-08-15 09:38:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2006-08-15 09:39:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-08-15 09:40:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2006-08-15 09:41:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-08-15 09:42:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-15 09:43:00,1.672,1.6721,1.6718,1.672,136300000.0
2006-08-15 09:44:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-15 09:45:00,1.6719,1.6721,1.6717,1.6718,136300000.0
2006-08-15 09:46:00,1.6719,1.6719,1.6713,1.6713,136300000.0
2006-08-15 09:47:00,1.6714,1.6717,1.6713,1.6716,136300000.0
2006-08-15 09:48:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2006-08-15 09:49:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2006-08-15 09:50:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-15 09:51:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-08-15 09:52:00,1.6716,1.6717,1.6714,1.6715,136300000.0
2006-08-15 09:53:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-15 09:54:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-08-15 09:55:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2006-08-15 09:56:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2006-08-15 09:57:00,1.6716,1.6717,1.6714,1.6715,136300000.0
2006-08-15 09:58:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-08-15 09:59:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-15 10:00:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2006-08-15 10:01:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-15 10:02:00,1.6712,1.6717,1.6712,1.6716,136300000.0
2006-08-15 10:03:00,1.6717,1.6717,1.6713,1.6716,136300000.0
2006-08-15 10:04:00,1.6715,1.6717,1.6713,1.6716,136300000.0
2006-08-15 10:05:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-15 10:06:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2006-08-15 10:07:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2006-08-15 10:08:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-08-15 10:10:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-08-15 10:11:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-15 10:12:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2006-08-15 10:13:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-08-15 10:14:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-15 10:15:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-08-15 10:16:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-08-15 10:17:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-08-15 10:18:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-08-15 10:19:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-15 10:20:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-15 10:21:00,1.6717,1.6718,1.6714,1.6718,136300000.0
2006-08-15 10:22:00,1.6719,1.672,1.6717,1.6718,136300000.0
2006-08-15 10:23:00,1.6719,1.6719,1.6716,1.6717,136300000.0
2006-08-15 10:24:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-15 10:25:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-08-15 10:26:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-08-15 10:27:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-15 10:28:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-08-15 10:29:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-08-15 10:30:00,1.671,1.671,1.6704,1.6705,136300000.0
2006-08-15 10:31:00,1.6704,1.6711,1.6704,1.671,136300000.0
2006-08-15 10:32:00,1.6711,1.6713,1.6709,1.671,136300000.0
2006-08-15 10:33:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-08-15 10:34:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-08-15 10:35:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2006-08-15 10:36:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-08-15 10:37:00,1.671,1.6711,1.6707,1.671,136300000.0
2006-08-15 10:38:00,1.6713,1.6713,1.6701,1.6704,136300000.0
2006-08-15 10:39:00,1.6705,1.6706,1.6703,1.6706,136300000.0
2006-08-15 10:40:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2006-08-15 10:41:00,1.671,1.671,1.6708,1.671,136300000.0
2006-08-15 10:42:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-08-15 10:43:00,1.6711,1.6713,1.671,1.6713,136300000.0
2006-08-15 10:44:00,1.6712,1.6714,1.6711,1.6713,136300000.0
2006-08-15 10:45:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-15 10:46:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-08-15 10:47:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-15 10:48:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2006-08-15 10:49:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2006-08-15 10:50:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-15 10:51:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-15 10:52:00,1.6718,1.6726,1.6718,1.6721,136300000.0
2006-08-15 10:53:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-08-15 10:54:00,1.6721,1.6725,1.6721,1.6723,136300000.0
2006-08-15 10:55:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-08-15 10:56:00,1.6723,1.6723,1.672,1.6721,136300000.0
2006-08-15 10:57:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-15 10:58:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-15 10:59:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-15 11:00:00,1.6719,1.672,1.6716,1.6716,136300000.0
2006-08-15 11:01:00,1.6717,1.6721,1.6717,1.6717,136300000.0
2006-08-15 11:02:00,1.6716,1.6717,1.671,1.671,136300000.0
2006-08-15 11:03:00,1.6709,1.671,1.6705,1.6709,136300000.0
2006-08-15 11:04:00,1.671,1.671,1.6704,1.6704,136300000.0
2006-08-15 11:05:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-15 11:06:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-08-15 11:07:00,1.6713,1.6716,1.6712,1.6712,136300000.0
2006-08-15 11:08:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-08-15 11:09:00,1.6711,1.6716,1.6711,1.6716,136300000.0
2006-08-15 11:10:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-15 11:11:00,1.6723,1.6723,1.6715,1.6717,136300000.0
2006-08-15 11:12:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-08-15 11:13:00,1.6717,1.6717,1.6713,1.6713,136300000.0
2006-08-15 11:14:00,1.6719,1.6721,1.6718,1.6718,136300000.0
2006-08-15 11:15:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-15 11:16:00,1.6717,1.6724,1.6717,1.672,136300000.0
2006-08-15 11:17:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-15 11:18:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-15 11:19:00,1.672,1.672,1.6716,1.6718,136300000.0
2006-08-15 11:20:00,1.6717,1.6718,1.6711,1.6711,136300000.0
2006-08-15 11:21:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-15 11:22:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2006-08-15 11:23:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2006-08-15 11:24:00,1.6711,1.6715,1.6711,1.6714,136300000.0
2006-08-15 11:25:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2006-08-15 11:26:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-08-15 11:27:00,1.6712,1.6715,1.6712,1.6714,136300000.0
2006-08-15 11:28:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2006-08-15 11:29:00,1.6712,1.6713,1.671,1.671,136300000.0
2006-08-15 11:30:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2006-08-15 11:31:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2006-08-15 11:32:00,1.6712,1.6713,1.671,1.6711,136300000.0
2006-08-15 11:33:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-15 11:34:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-08-15 11:35:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-08-15 11:36:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-08-15 11:37:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-08-15 11:38:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-15 11:39:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-15 11:40:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-08-15 11:41:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-15 11:42:00,1.6715,1.6715,1.6712,1.6714,136300000.0
2006-08-15 11:43:00,1.6713,1.6716,1.6712,1.6716,136300000.0
2006-08-15 11:44:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2006-08-15 11:45:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-08-15 11:46:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-08-15 11:47:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-08-15 11:48:00,1.6715,1.6716,1.6712,1.6712,136300000.0
2006-08-15 11:49:00,1.6711,1.6714,1.6711,1.6713,136300000.0
2006-08-15 11:50:00,1.6716,1.6716,1.6713,1.6714,136300000.0
2006-08-15 11:51:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-08-15 11:52:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-15 11:53:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-15 11:54:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-15 11:55:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-08-15 11:56:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-15 11:57:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-15 11:59:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-08-15 12:00:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-15 12:01:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-08-15 12:02:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-08-15 12:03:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-15 12:04:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-15 12:05:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-08-15 12:06:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-08-15 12:07:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-15 12:08:00,1.6712,1.6712,1.6709,1.671,136300000.0
2006-08-15 12:09:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-15 12:10:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-08-15 12:11:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-08-15 12:12:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-08-15 12:13:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-15 12:14:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-15 12:15:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-15 12:16:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-15 12:17:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-15 12:18:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-08-15 12:19:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-15 12:20:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2006-08-15 12:21:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2006-08-15 12:22:00,1.6711,1.6713,1.671,1.671,136300000.0
2006-08-15 12:23:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-08-15 12:24:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-08-15 12:25:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-08-15 12:26:00,1.6709,1.6709,1.6703,1.6703,136300000.0
2006-08-15 12:27:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-08-15 12:28:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2006-08-15 12:29:00,1.6707,1.6707,1.6701,1.6701,136300000.0
2006-08-15 12:30:00,1.67,1.6701,1.6698,1.6699,136300000.0
2006-08-15 12:31:00,1.6698,1.6699,1.6695,1.6696,136300000.0
2006-08-15 12:32:00,1.6695,1.6699,1.6695,1.6699,136300000.0
2006-08-15 12:33:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-08-15 12:34:00,1.67,1.6702,1.6699,1.6701,136300000.0
2006-08-15 12:35:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-15 12:36:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-15 12:37:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-15 12:38:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-08-15 12:39:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-15 12:40:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2006-08-15 12:41:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-08-15 12:42:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-08-15 12:43:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-08-15 12:44:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-08-15 12:45:00,1.6707,1.6711,1.6706,1.6707,136300000.0
2006-08-15 12:46:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-08-15 12:47:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-08-15 12:48:00,1.671,1.6711,1.6708,1.6709,136300000.0
2006-08-15 12:49:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-08-15 12:50:00,1.6712,1.6713,1.671,1.671,136300000.0
2006-08-15 12:51:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2006-08-15 12:52:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-08-15 12:53:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2006-08-15 12:54:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-15 12:55:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-15 12:56:00,1.671,1.6711,1.6708,1.6709,136300000.0
2006-08-15 12:57:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2006-08-15 12:58:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-08-15 12:59:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-15 13:00:00,1.6704,1.6707,1.6704,1.6705,136300000.0
2006-08-15 13:02:00,1.6704,1.6707,1.6703,1.6707,136300000.0
2006-08-15 13:03:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-08-15 13:04:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2006-08-15 13:05:00,1.6709,1.6711,1.6709,1.671,136300000.0
2006-08-15 13:06:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-08-15 13:07:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-08-15 13:08:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-08-15 13:09:00,1.6714,1.6714,1.6711,1.6712,136300000.0
2006-08-15 13:10:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2006-08-15 13:11:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2006-08-15 13:12:00,1.6714,1.6717,1.6713,1.6714,136300000.0
2006-08-15 13:13:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2006-08-15 13:14:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-08-15 13:15:00,1.6714,1.6714,1.671,1.671,136300000.0
2006-08-15 13:16:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-15 13:17:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-08-15 13:18:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-08-15 13:19:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-15 13:20:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-08-15 13:21:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-08-15 13:22:00,1.6712,1.6713,1.6709,1.6713,136300000.0
2006-08-15 13:23:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-08-15 13:24:00,1.6707,1.6713,1.6707,1.6712,136300000.0
2006-08-15 13:25:00,1.6711,1.6715,1.6711,1.6714,136300000.0
2006-08-15 13:26:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-15 13:27:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-15 13:28:00,1.6712,1.6712,1.6709,1.671,136300000.0
2006-08-15 13:29:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-08-15 13:30:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-15 13:31:00,1.6709,1.6711,1.6709,1.671,136300000.0
2006-08-15 13:32:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-08-15 13:33:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2006-08-15 13:34:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-08-15 13:35:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-15 13:36:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-15 13:37:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-08-15 13:38:00,1.671,1.6714,1.671,1.6714,136300000.0
2006-08-15 13:39:00,1.6712,1.6712,1.671,1.6712,136300000.0
2006-08-15 13:40:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-08-15 13:41:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-08-15 13:42:00,1.671,1.6712,1.6709,1.6709,136300000.0
2006-08-15 13:43:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-15 13:44:00,1.6703,1.6707,1.6701,1.6701,136300000.0
2006-08-15 13:45:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-08-15 13:46:00,1.6701,1.6704,1.6701,1.6702,136300000.0
2006-08-15 13:47:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-08-15 13:48:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-08-15 13:49:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-08-15 13:50:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-08-15 13:51:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-08-15 13:52:00,1.6699,1.6701,1.6699,1.67,136300000.0
2006-08-15 13:53:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-08-15 13:54:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-15 13:55:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-15 13:56:00,1.6698,1.6702,1.6698,1.6701,136300000.0
2006-08-15 13:57:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-15 13:58:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-08-15 13:59:00,1.67,1.6701,1.67,1.67,136300000.0
2006-08-15 14:00:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-15 14:01:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-08-15 14:02:00,1.67,1.6703,1.6699,1.6701,136300000.0
2006-08-15 14:03:00,1.67,1.67,1.67,1.67,136300000.0
2006-08-15 14:05:00,1.6701,1.6701,1.6697,1.6698,136300000.0
2006-08-15 14:06:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-08-15 14:07:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-08-15 14:08:00,1.67,1.67,1.6697,1.6698,136300000.0
2006-08-15 14:09:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-08-15 14:10:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2006-08-15 14:11:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-08-15 14:12:00,1.6699,1.67,1.6695,1.6695,136300000.0
2006-08-15 14:13:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-08-15 14:14:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-08-15 14:15:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-08-15 14:16:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-08-15 14:17:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-08-15 14:18:00,1.67,1.6701,1.67,1.67,136300000.0
2006-08-15 14:19:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-08-15 14:20:00,1.67,1.6704,1.67,1.6704,136300000.0
2006-08-15 14:21:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-15 14:22:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-08-15 14:23:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-08-15 14:24:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-08-15 14:25:00,1.6712,1.6714,1.6711,1.6711,136300000.0
2006-08-15 14:26:00,1.6715,1.6715,1.6709,1.671,136300000.0
2006-08-15 14:27:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-15 14:28:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-15 14:29:00,1.6713,1.6713,1.6709,1.671,136300000.0
2006-08-15 14:30:00,1.6709,1.6733,1.6704,1.6722,136300000.0
2006-08-15 14:31:00,1.6728,1.6734,1.6728,1.673,136300000.0
2006-08-15 14:32:00,1.6727,1.6729,1.672,1.6722,136300000.0
2006-08-15 14:33:00,1.6723,1.6723,1.6716,1.6718,136300000.0
2006-08-15 14:34:00,1.672,1.6721,1.6714,1.6721,136300000.0
2006-08-15 14:35:00,1.672,1.672,1.6715,1.6719,136300000.0
2006-08-15 14:36:00,1.6716,1.6721,1.6715,1.6716,136300000.0
2006-08-15 14:37:00,1.6718,1.672,1.6717,1.6718,136300000.0
2006-08-15 14:38:00,1.6717,1.6724,1.6717,1.6724,136300000.0
2006-08-15 14:39:00,1.6723,1.6726,1.6721,1.6721,136300000.0
2006-08-15 14:40:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-08-15 14:41:00,1.6723,1.6724,1.6719,1.6722,136300000.0
2006-08-15 14:42:00,1.672,1.6721,1.6715,1.6719,136300000.0
2006-08-15 14:43:00,1.672,1.6723,1.672,1.672,136300000.0
2006-08-15 14:44:00,1.6719,1.6721,1.6718,1.6718,136300000.0
2006-08-15 14:45:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-08-15 14:46:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-08-15 14:47:00,1.6722,1.6726,1.6721,1.6725,136300000.0
2006-08-15 14:48:00,1.6724,1.6727,1.6721,1.6725,136300000.0
2006-08-15 14:49:00,1.6726,1.6729,1.6725,1.6727,136300000.0
2006-08-15 14:50:00,1.6728,1.6729,1.6723,1.6726,136300000.0
2006-08-15 14:51:00,1.6725,1.6725,1.672,1.672,136300000.0
2006-08-15 14:52:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-15 14:53:00,1.672,1.672,1.6716,1.6717,136300000.0
2006-08-15 14:54:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2006-08-15 14:55:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-15 14:56:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-08-15 14:57:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-08-15 14:58:00,1.6716,1.672,1.6716,1.6717,136300000.0
2006-08-15 14:59:00,1.6718,1.6721,1.6718,1.672,136300000.0
2006-08-15 15:00:00,1.6716,1.6723,1.6709,1.671,136300000.0
2006-08-15 15:01:00,1.6711,1.6716,1.6709,1.6709,136300000.0
2006-08-15 15:02:00,1.6711,1.6713,1.6709,1.6713,136300000.0
2006-08-15 15:03:00,1.6714,1.6717,1.6712,1.6715,136300000.0
2006-08-15 15:04:00,1.6713,1.6716,1.6712,1.6716,136300000.0
2006-08-15 15:05:00,1.6715,1.6715,1.6712,1.6715,136300000.0
2006-08-15 15:06:00,1.6719,1.6722,1.6718,1.6722,136300000.0
2006-08-15 15:07:00,1.6721,1.6725,1.6721,1.6724,136300000.0
2006-08-15 15:08:00,1.6725,1.6728,1.6724,1.6727,136300000.0
2006-08-15 15:09:00,1.6726,1.6726,1.672,1.6723,136300000.0
2006-08-15 15:10:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-08-15 15:11:00,1.6724,1.6726,1.6721,1.6723,136300000.0
2006-08-15 15:12:00,1.6725,1.673,1.6725,1.6727,136300000.0
2006-08-15 15:13:00,1.6726,1.6735,1.6726,1.6728,136300000.0
2006-08-15 15:14:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-08-15 15:15:00,1.6732,1.6732,1.6727,1.6729,136300000.0
2006-08-15 15:16:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-08-15 15:17:00,1.6731,1.6731,1.6724,1.6724,136300000.0
2006-08-15 15:18:00,1.6726,1.6729,1.6724,1.6724,136300000.0
2006-08-15 15:19:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2006-08-15 15:20:00,1.6722,1.6722,1.6717,1.6717,136300000.0
2006-08-15 15:21:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-08-15 15:22:00,1.672,1.6724,1.6719,1.6724,136300000.0
2006-08-15 15:23:00,1.6723,1.6725,1.6721,1.6721,136300000.0
2006-08-15 15:24:00,1.6719,1.6722,1.6717,1.6717,136300000.0
2006-08-15 15:25:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-15 15:26:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-08-15 15:27:00,1.6722,1.6728,1.6722,1.6728,136300000.0
2006-08-15 15:28:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-08-15 15:29:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2006-08-15 15:30:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-15 15:31:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2006-08-15 15:32:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-08-15 15:33:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-15 15:34:00,1.6723,1.6728,1.6723,1.6728,136300000.0
2006-08-15 15:35:00,1.673,1.6731,1.6728,1.6729,136300000.0
2006-08-15 15:36:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-08-15 15:37:00,1.6728,1.6729,1.6721,1.6724,136300000.0
2006-08-15 15:38:00,1.6723,1.6725,1.6722,1.6723,136300000.0
2006-08-15 15:39:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-15 15:40:00,1.6721,1.6724,1.6718,1.6718,136300000.0
2006-08-15 15:41:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-08-15 15:42:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-15 15:43:00,1.6721,1.6726,1.6721,1.6726,136300000.0
2006-08-15 15:44:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-08-15 15:45:00,1.6726,1.6727,1.6723,1.6723,136300000.0
2006-08-15 15:46:00,1.6726,1.6732,1.6726,1.6732,136300000.0
2006-08-15 15:47:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-08-15 15:48:00,1.6731,1.6734,1.6731,1.6732,136300000.0
2006-08-15 15:49:00,1.673,1.6734,1.673,1.6734,136300000.0
2006-08-15 15:50:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-08-15 15:51:00,1.673,1.6733,1.673,1.6732,136300000.0
2006-08-15 15:52:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-08-15 15:53:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-08-15 15:54:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-08-15 15:55:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-08-15 15:56:00,1.6723,1.6729,1.6723,1.6728,136300000.0
2006-08-15 15:57:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2006-08-15 15:58:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2006-08-15 15:59:00,1.673,1.6731,1.6724,1.6725,136300000.0
2006-08-15 16:00:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2006-08-15 16:01:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2006-08-15 16:02:00,1.6725,1.6725,1.6721,1.6722,136300000.0
2006-08-15 16:03:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-08-15 16:04:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-15 16:05:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2006-08-15 16:06:00,1.6715,1.6719,1.6709,1.671,136300000.0
2006-08-15 16:07:00,1.6712,1.6715,1.6712,1.6714,136300000.0
2006-08-15 16:08:00,1.6715,1.6715,1.6712,1.6715,136300000.0
2006-08-15 16:09:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-08-15 16:10:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2006-08-15 16:11:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2006-08-15 16:12:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2006-08-15 16:13:00,1.6712,1.6717,1.6712,1.6717,136300000.0
2006-08-15 16:14:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2006-08-15 16:15:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-08-15 16:16:00,1.6716,1.6717,1.6713,1.6713,136300000.0
2006-08-15 16:17:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-08-15 16:18:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-15 16:19:00,1.6709,1.6711,1.6709,1.671,136300000.0
2006-08-15 16:20:00,1.6709,1.6709,1.6706,1.6708,136300000.0
2006-08-15 16:21:00,1.6709,1.6716,1.6708,1.6713,136300000.0
2006-08-15 16:22:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-08-15 16:23:00,1.671,1.6714,1.671,1.6714,136300000.0
2006-08-15 16:24:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-15 16:25:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-08-15 16:26:00,1.6712,1.6712,1.6706,1.6706,136300000.0
2006-08-15 16:27:00,1.6708,1.671,1.6706,1.6706,136300000.0
2006-08-15 16:28:00,1.6707,1.6716,1.6707,1.6716,136300000.0
2006-08-15 16:29:00,1.6724,1.6724,1.672,1.672,136300000.0
2006-08-15 16:30:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-08-15 16:31:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2006-08-15 16:32:00,1.6723,1.6725,1.6718,1.6725,136300000.0
2006-08-15 16:33:00,1.6726,1.6728,1.6723,1.6725,136300000.0
2006-08-15 16:34:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-08-15 16:35:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-08-15 16:36:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2006-08-15 16:37:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-08-15 16:38:00,1.6727,1.6728,1.6725,1.6726,136300000.0
2006-08-15 16:39:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-08-15 16:40:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-08-15 16:41:00,1.673,1.6733,1.6726,1.6726,136300000.0
2006-08-15 16:42:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-08-15 16:43:00,1.6732,1.6733,1.673,1.673,136300000.0
2006-08-15 16:44:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-08-15 16:45:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-08-15 16:46:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-08-15 16:47:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-08-15 16:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-15 16:49:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-08-15 16:50:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-08-15 16:51:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-15 16:52:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-15 16:53:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-15 16:54:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-15 16:55:00,1.6717,1.6721,1.6717,1.672,136300000.0
2006-08-15 16:56:00,1.6719,1.6721,1.6717,1.6718,136300000.0
2006-08-15 16:57:00,1.6717,1.6719,1.6715,1.6715,136300000.0
2006-08-15 16:58:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-15 16:59:00,1.6714,1.6715,1.6711,1.6715,136300000.0
2006-08-15 17:00:00,1.6714,1.6716,1.6711,1.6715,136300000.0
2006-08-15 17:01:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2006-08-15 17:02:00,1.671,1.6712,1.6709,1.6712,136300000.0
2006-08-15 17:03:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-15 17:04:00,1.6712,1.6716,1.6712,1.6715,136300000.0
2006-08-15 17:05:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-08-15 17:06:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-08-15 17:07:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-15 17:08:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2006-08-15 17:09:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-08-15 17:10:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-15 17:11:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-08-15 17:12:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-15 17:13:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-15 17:14:00,1.6721,1.6722,1.6719,1.672,136300000.0
2006-08-15 17:15:00,1.6721,1.6721,1.6719,1.672,136300000.0
2006-08-15 17:16:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-15 17:17:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-15 17:18:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-08-15 17:19:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-15 17:20:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-15 17:21:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2006-08-15 17:22:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-15 17:23:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-15 17:24:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-08-15 17:25:00,1.6724,1.6724,1.672,1.672,136300000.0
2006-08-15 17:26:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-08-15 17:27:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-15 17:28:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-08-15 17:29:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-15 17:30:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-15 17:31:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-08-15 17:32:00,1.672,1.672,1.6712,1.6714,136300000.0
2006-08-15 17:33:00,1.6715,1.6717,1.6712,1.6716,136300000.0
2006-08-15 17:34:00,1.6717,1.6718,1.6715,1.6717,136300000.0
2006-08-15 17:35:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2006-08-15 17:36:00,1.6717,1.6719,1.6713,1.6718,136300000.0
2006-08-15 17:37:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-15 17:38:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-08-15 17:39:00,1.6717,1.6717,1.6714,1.6715,136300000.0
2006-08-15 17:40:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-15 17:41:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-08-15 17:42:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2006-08-15 17:43:00,1.6713,1.6713,1.671,1.6711,136300000.0
2006-08-15 17:44:00,1.671,1.6712,1.6709,1.6711,136300000.0
2006-08-15 17:45:00,1.6712,1.6713,1.671,1.671,136300000.0
2006-08-15 17:46:00,1.6712,1.6713,1.6706,1.6706,136300000.0
2006-08-15 17:47:00,1.6707,1.6715,1.6707,1.6715,136300000.0
2006-08-15 17:48:00,1.6714,1.6717,1.6713,1.6715,136300000.0
2006-08-15 17:49:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-15 17:50:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-08-15 17:51:00,1.6711,1.6711,1.6706,1.6708,136300000.0
2006-08-15 17:52:00,1.6707,1.6713,1.6705,1.6711,136300000.0
2006-08-15 17:53:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-08-15 17:54:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-15 17:55:00,1.671,1.6713,1.671,1.6711,136300000.0
2006-08-15 17:56:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-08-15 17:57:00,1.6708,1.6711,1.6708,1.6709,136300000.0
2006-08-15 17:58:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-08-15 17:59:00,1.671,1.671,1.6709,1.671,136300000.0
2006-08-15 18:00:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-15 18:01:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-15 18:02:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-15 18:03:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-15 18:04:00,1.6713,1.6714,1.671,1.671,136300000.0
2006-08-15 18:05:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-08-15 18:06:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-08-15 18:07:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2006-08-15 18:08:00,1.6718,1.6722,1.6718,1.6722,136300000.0
2006-08-15 18:09:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-15 18:10:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-08-15 18:11:00,1.6721,1.6721,1.6717,1.6718,136300000.0
2006-08-15 18:12:00,1.6717,1.672,1.6715,1.6718,136300000.0
2006-08-15 18:13:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-08-15 18:14:00,1.6717,1.6723,1.6717,1.6722,136300000.0
2006-08-15 18:15:00,1.6723,1.6724,1.672,1.672,136300000.0
2006-08-15 18:16:00,1.6721,1.6724,1.6721,1.6722,136300000.0
2006-08-15 18:17:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2006-08-15 18:18:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2006-08-15 18:19:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-08-15 18:20:00,1.6724,1.6724,1.6717,1.6717,136300000.0
2006-08-15 18:21:00,1.6718,1.6721,1.6718,1.6718,136300000.0
2006-08-15 18:22:00,1.6719,1.6719,1.6716,1.6717,136300000.0
2006-08-15 18:23:00,1.6716,1.6719,1.6715,1.6715,136300000.0
2006-08-15 18:24:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-08-15 18:25:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-15 18:26:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-15 18:27:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-08-15 18:28:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-15 18:29:00,1.6713,1.6715,1.6711,1.6715,136300000.0
2006-08-15 18:30:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-15 18:31:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-15 18:32:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-08-15 18:33:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2006-08-15 18:34:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-08-15 18:35:00,1.6717,1.6722,1.6717,1.6722,136300000.0
2006-08-15 18:36:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-15 18:37:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-15 18:38:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-08-15 18:39:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-15 18:40:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-15 18:41:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-08-15 18:42:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-08-15 18:43:00,1.6717,1.6718,1.6714,1.6715,136300000.0
2006-08-15 18:44:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-15 18:45:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-08-15 18:46:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-15 18:47:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-15 18:48:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2006-08-15 18:49:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2006-08-15 18:50:00,1.6715,1.6719,1.6714,1.6718,136300000.0
2006-08-15 18:51:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-15 18:52:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-15 18:53:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-15 18:55:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-15 18:56:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-15 18:57:00,1.6719,1.672,1.6717,1.6717,136300000.0
2006-08-15 18:58:00,1.6718,1.672,1.6717,1.6719,136300000.0
2006-08-15 18:59:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-15 19:00:00,1.6722,1.6727,1.6722,1.6724,136300000.0
2006-08-15 19:01:00,1.6723,1.6728,1.6723,1.6726,136300000.0
2006-08-15 19:02:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-08-15 19:03:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2006-08-15 19:04:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2006-08-15 19:05:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-15 19:06:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-08-15 19:07:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-08-15 19:08:00,1.6728,1.6728,1.6721,1.6722,136300000.0
2006-08-15 19:09:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-15 19:10:00,1.672,1.6723,1.672,1.6722,136300000.0
2006-08-15 19:11:00,1.6721,1.6721,1.6716,1.6716,136300000.0
2006-08-15 19:12:00,1.6719,1.672,1.6718,1.672,136300000.0
2006-08-15 19:14:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-08-15 19:15:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-15 19:16:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2006-08-15 19:17:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-08-15 19:18:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-08-15 19:19:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-15 19:20:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-15 19:21:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-15 19:22:00,1.6717,1.672,1.6717,1.6718,136300000.0
2006-08-15 19:23:00,1.6719,1.6721,1.6718,1.6721,136300000.0
2006-08-15 19:24:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-15 19:25:00,1.6717,1.6721,1.6717,1.672,136300000.0
2006-08-15 19:26:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-15 19:27:00,1.6721,1.6724,1.6721,1.6721,136300000.0
2006-08-15 19:28:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-15 19:29:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-15 19:30:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-15 19:31:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-15 19:32:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-08-15 19:33:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-08-15 19:34:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-15 19:35:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-08-15 19:37:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-08-15 19:38:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-08-15 19:39:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-15 19:40:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-08-15 19:41:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-15 19:42:00,1.6719,1.6719,1.6716,1.6717,136300000.0
2006-08-15 19:43:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-08-15 19:44:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-15 19:45:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-15 19:46:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-15 19:47:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-08-15 19:49:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-15 19:50:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-15 19:52:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-15 19:54:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-15 19:55:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-15 19:56:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-15 19:57:00,1.672,1.672,1.6719,1.672,136300000.0
2006-08-15 19:58:00,1.6719,1.6721,1.6718,1.6719,136300000.0
2006-08-15 19:59:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-15 20:00:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-08-15 20:01:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-08-15 20:02:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-08-15 20:04:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-15 20:05:00,1.6717,1.6719,1.6716,1.6719,136300000.0
2006-08-15 20:06:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-08-15 20:07:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-08-15 20:08:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-15 20:09:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-08-15 20:10:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-08-15 20:12:00,1.672,1.672,1.6719,1.672,136300000.0
2006-08-15 20:13:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-15 20:14:00,1.672,1.672,1.6717,1.6718,136300000.0
2006-08-15 20:15:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-15 20:16:00,1.6717,1.6718,1.6713,1.6714,136300000.0
2006-08-15 20:17:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-15 20:18:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-15 20:19:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-08-15 20:20:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-15 20:21:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-15 20:22:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-15 20:23:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-08-15 20:24:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-15 20:25:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-08-15 20:26:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-15 20:27:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-15 20:28:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-08-15 20:29:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-15 20:30:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-15 20:31:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-08-15 20:32:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-08-15 20:33:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-08-15 20:34:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-08-15 20:35:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-08-15 20:36:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-15 20:37:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-15 20:38:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-15 20:39:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-08-15 20:40:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-15 20:41:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-15 20:42:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-15 20:43:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2006-08-15 20:44:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-08-15 20:45:00,1.6717,1.6719,1.6715,1.6718,136300000.0
2006-08-15 20:46:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-15 20:47:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-08-15 20:48:00,1.672,1.6723,1.672,1.6721,136300000.0
2006-08-15 20:49:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-08-15 20:50:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-15 20:51:00,1.6724,1.6724,1.672,1.6721,136300000.0
2006-08-15 20:52:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-15 20:53:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2006-08-15 20:54:00,1.6716,1.6719,1.6715,1.6715,136300000.0
2006-08-15 20:55:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-08-15 20:56:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2006-08-15 20:57:00,1.6714,1.6718,1.6714,1.6715,136300000.0
2006-08-15 20:58:00,1.6714,1.6715,1.6712,1.6714,136300000.0
2006-08-15 20:59:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-08-15 21:00:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-08-15 21:01:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-15 21:02:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-15 21:03:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-15 21:04:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-08-15 21:05:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-08-15 21:06:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-08-15 21:07:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-15 21:08:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-15 21:09:00,1.6707,1.6711,1.6706,1.6711,136300000.0
2006-08-15 21:10:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-08-15 21:11:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-15 21:12:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-15 21:14:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-15 21:15:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-08-15 21:16:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-15 21:17:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-15 21:18:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-15 21:19:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-15 21:20:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-08-15 21:21:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-15 21:22:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-08-15 21:23:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-15 21:24:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-15 21:25:00,1.6711,1.6713,1.671,1.6711,136300000.0
2006-08-15 21:26:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-15 21:27:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2006-08-15 21:28:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-08-15 21:29:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-15 21:30:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-08-15 21:31:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-15 21:32:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-15 21:33:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-08-15 21:34:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-08-15 21:35:00,1.6704,1.6704,1.67,1.6701,136300000.0
2006-08-15 21:36:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-15 21:37:00,1.6703,1.6708,1.6703,1.6708,136300000.0
2006-08-15 21:38:00,1.6706,1.6707,1.6704,1.6707,136300000.0
2006-08-15 21:39:00,1.6708,1.6708,1.6705,1.6706,136300000.0
2006-08-15 21:40:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-15 21:41:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2006-08-15 21:42:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-08-15 21:43:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-08-15 21:44:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-08-15 21:45:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2006-08-15 21:46:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-08-15 21:47:00,1.6705,1.6705,1.6702,1.6704,136300000.0
2006-08-15 21:49:00,1.6706,1.6706,1.6702,1.6703,136300000.0
2006-08-15 21:50:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2006-08-15 21:51:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-15 21:52:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-15 21:53:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-08-15 21:54:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-08-15 21:55:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-15 21:56:00,1.6702,1.6704,1.6701,1.6702,136300000.0
2006-08-15 21:57:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-15 21:58:00,1.6704,1.6706,1.6703,1.6705,136300000.0
2006-08-15 21:59:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-08-15 22:00:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-08-15 22:01:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-15 22:02:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-08-15 22:03:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-15 22:04:00,1.6707,1.6707,1.6704,1.6705,136300000.0
2006-08-15 22:05:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-15 22:06:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-15 22:08:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-15 22:09:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-08-15 22:10:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-15 22:12:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-15 22:14:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-08-15 22:15:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-15 22:16:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-15 22:17:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-15 22:19:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-15 22:20:00,1.6704,1.671,1.6704,1.6709,136300000.0
2006-08-15 22:21:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-08-15 22:22:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-15 22:23:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-08-15 22:24:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-15 22:25:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-15 22:26:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2006-08-15 22:27:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-15 22:28:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-15 22:29:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-08-15 22:30:00,1.6712,1.6712,1.6709,1.671,136300000.0
2006-08-15 22:31:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-08-15 22:32:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-15 22:34:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-08-15 22:35:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-15 22:36:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-15 22:37:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-15 22:38:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-08-15 22:39:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-15 22:40:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-08-15 22:41:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-15 22:42:00,1.671,1.6712,1.671,1.671,136300000.0
2006-08-15 22:43:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-15 22:44:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-08-15 22:45:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-08-15 22:46:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-15 22:47:00,1.6712,1.6712,1.6708,1.6708,136300000.0
2006-08-15 22:48:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-08-15 22:50:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-08-15 22:51:00,1.6709,1.6711,1.6709,1.671,136300000.0
2006-08-15 22:52:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-08-15 22:53:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-15 22:54:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-15 22:55:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-15 22:56:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-15 22:57:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-08-15 22:58:00,1.6707,1.6707,1.6701,1.6701,136300000.0
2006-08-15 22:59:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-08-15 23:00:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-08-15 23:01:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2006-08-15 23:02:00,1.6699,1.6706,1.6699,1.6703,136300000.0
2006-08-15 23:03:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2006-08-15 23:04:00,1.6705,1.6708,1.6704,1.6704,136300000.0
2006-08-15 23:05:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2006-08-15 23:07:00,1.6707,1.6707,1.6702,1.6703,136300000.0
2006-08-15 23:08:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-15 23:09:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-08-15 23:10:00,1.6703,1.6706,1.6703,1.6704,136300000.0
2006-08-15 23:11:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-08-15 23:13:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-08-15 23:14:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-08-15 23:16:00,1.6701,1.6702,1.67,1.67,136300000.0
2006-08-15 23:17:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-15 23:19:00,1.67,1.67,1.67,1.67,136300000.0
2006-08-15 23:20:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-08-15 23:21:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-08-15 23:22:00,1.67,1.67,1.6699,1.67,136300000.0
2006-08-15 23:23:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2006-08-15 23:24:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-08-15 23:25:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-08-15 23:26:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-08-15 23:27:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-08-15 23:28:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-08-15 23:30:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-08-15 23:31:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-08-15 23:32:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-08-15 23:33:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-15 23:34:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-15 23:35:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2006-08-15 23:36:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-15 23:37:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2006-08-15 23:38:00,1.6703,1.6705,1.6701,1.6705,136300000.0
2006-08-15 23:39:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-15 23:40:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-08-15 23:41:00,1.6704,1.6707,1.6704,1.6704,136300000.0
2006-08-15 23:42:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2006-08-15 23:43:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-08-15 23:44:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-08-15 23:45:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-15 23:46:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-15 23:47:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-08-15 23:48:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-08-15 23:49:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-15 23:50:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-08-15 23:51:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-15 23:52:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-15 23:53:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-08-15 23:54:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-08-15 23:55:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-08-15 23:56:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-15 23:57:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-15 23:59:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-16 00:00:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-08-16 00:01:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-16 00:03:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-16 00:04:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-08-16 00:05:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-16 00:06:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-08-16 00:07:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-08-16 00:08:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-08-16 00:09:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-08-16 00:10:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-16 00:11:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2006-08-16 00:13:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-16 00:14:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-16 00:15:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-16 00:16:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-16 00:17:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-16 00:19:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2006-08-16 00:20:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-16 00:21:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-16 00:22:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-16 00:23:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-16 00:24:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2006-08-16 00:25:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-08-16 00:26:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-08-16 00:27:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-16 00:28:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-16 00:29:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-16 00:30:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-08-16 00:31:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-16 00:32:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-08-16 00:33:00,1.6712,1.6715,1.6712,1.6714,136300000.0
2006-08-16 00:34:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 00:35:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-16 00:36:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-16 00:37:00,1.6713,1.6716,1.6713,1.6714,136300000.0
2006-08-16 00:38:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-16 00:39:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-08-16 00:40:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-08-16 00:41:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-08-16 00:42:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-08-16 00:43:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-16 00:44:00,1.671,1.671,1.6705,1.6705,136300000.0
2006-08-16 00:45:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-08-16 00:46:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-08-16 00:47:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-08-16 00:48:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-08-16 00:49:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-08-16 00:50:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-08-16 00:51:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-08-16 00:52:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-16 00:53:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-08-16 00:54:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2006-08-16 00:55:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-08-16 00:56:00,1.6709,1.6713,1.6709,1.6712,136300000.0
2006-08-16 00:57:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-08-16 00:58:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-08-16 00:59:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-16 01:00:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-16 01:01:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-08-16 01:03:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-16 01:04:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-16 01:06:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-16 01:07:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-08-16 01:08:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-16 01:09:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-16 01:11:00,1.6713,1.6713,1.671,1.6711,136300000.0
2006-08-16 01:12:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-16 01:13:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-16 01:15:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-16 01:16:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-16 01:17:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-08-16 01:18:00,1.671,1.6712,1.6709,1.6712,136300000.0
2006-08-16 01:19:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-08-16 01:20:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-16 01:21:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-16 01:22:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-08-16 01:23:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-08-16 01:24:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-16 01:25:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-16 01:27:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-16 01:28:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-16 01:29:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-16 01:30:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-16 01:31:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-08-16 01:32:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-08-16 01:33:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-08-16 01:34:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-16 01:35:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-08-16 01:36:00,1.6715,1.6716,1.6713,1.6716,136300000.0
2006-08-16 01:37:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2006-08-16 01:38:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-16 01:39:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-16 01:40:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-08-16 01:41:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-08-16 01:42:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-08-16 01:43:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-08-16 01:44:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-08-16 01:45:00,1.671,1.6711,1.6707,1.6707,136300000.0
2006-08-16 01:46:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-08-16 01:47:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-16 01:48:00,1.6709,1.6712,1.6708,1.6711,136300000.0
2006-08-16 01:49:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-16 01:50:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-16 01:51:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2006-08-16 01:52:00,1.6712,1.6713,1.6709,1.671,136300000.0
2006-08-16 01:53:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-16 01:54:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-08-16 01:55:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-08-16 01:56:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2006-08-16 01:57:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-08-16 01:58:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-08-16 01:59:00,1.671,1.671,1.6709,1.671,136300000.0
2006-08-16 02:00:00,1.6708,1.6711,1.6707,1.671,136300000.0
2006-08-16 02:01:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-08-16 02:02:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-16 02:03:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-16 02:04:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-16 02:05:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-08-16 02:06:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2006-08-16 02:07:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-08-16 02:08:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-08-16 02:09:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-16 02:10:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-16 02:12:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-16 02:13:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-16 02:14:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-08-16 02:15:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-16 02:16:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-16 02:18:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-08-16 02:19:00,1.6712,1.6712,1.6709,1.671,136300000.0
2006-08-16 02:20:00,1.6709,1.6714,1.6709,1.6712,136300000.0
2006-08-16 02:21:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-16 02:22:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-08-16 02:23:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-08-16 02:24:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-16 02:25:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-16 02:26:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-08-16 02:27:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-08-16 02:28:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-16 02:29:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-16 02:30:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 02:31:00,1.6719,1.6721,1.6718,1.672,136300000.0
2006-08-16 02:32:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-08-16 02:33:00,1.6725,1.6731,1.6725,1.6731,136300000.0
2006-08-16 02:34:00,1.6732,1.6733,1.6729,1.6733,136300000.0
2006-08-16 02:35:00,1.6732,1.6732,1.6727,1.6727,136300000.0
2006-08-16 02:36:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2006-08-16 02:37:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2006-08-16 02:38:00,1.6723,1.6724,1.6721,1.6721,136300000.0
2006-08-16 02:39:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-08-16 02:40:00,1.6724,1.673,1.6724,1.673,136300000.0
2006-08-16 02:41:00,1.6729,1.673,1.6728,1.6729,136300000.0
2006-08-16 02:42:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-16 02:43:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-08-16 02:44:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-08-16 02:45:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2006-08-16 02:47:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-16 02:48:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-08-16 02:49:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-08-16 02:50:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-08-16 02:51:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-08-16 02:52:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-08-16 02:53:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-08-16 02:54:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-08-16 02:55:00,1.673,1.673,1.6727,1.6728,136300000.0
2006-08-16 02:56:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-16 02:57:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-08-16 02:58:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-16 02:59:00,1.6731,1.6731,1.6729,1.6731,136300000.0
2006-08-16 03:00:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-08-16 03:02:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-08-16 03:03:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-16 03:04:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-08-16 03:05:00,1.6729,1.6733,1.6728,1.6733,136300000.0
2006-08-16 03:06:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-08-16 03:07:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-08-16 03:08:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-16 03:09:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-08-16 03:10:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-16 03:11:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-08-16 03:12:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-08-16 03:13:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-16 03:15:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-16 03:16:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-16 03:17:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-08-16 03:18:00,1.6727,1.6728,1.6726,1.6727,136300000.0
2006-08-16 03:19:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-16 03:20:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2006-08-16 03:21:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-16 03:22:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-16 03:23:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-16 03:24:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-16 03:25:00,1.672,1.6721,1.6715,1.6715,136300000.0
2006-08-16 03:26:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 03:27:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 03:28:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-16 03:29:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2006-08-16 03:30:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-08-16 03:31:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-08-16 03:32:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-08-16 03:33:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 03:34:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-16 03:35:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-16 03:36:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-16 03:37:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-16 03:38:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2006-08-16 03:39:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-16 03:40:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 03:41:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2006-08-16 03:42:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-08-16 03:43:00,1.6722,1.6728,1.6722,1.6728,136300000.0
2006-08-16 03:44:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2006-08-16 03:45:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-08-16 03:47:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-16 03:48:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-08-16 03:49:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-16 03:50:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 03:51:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-08-16 03:52:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-16 03:53:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-16 03:54:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-08-16 03:55:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-16 03:56:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-08-16 03:57:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-16 03:58:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-16 03:59:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-08-16 04:00:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-08-16 04:01:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-16 04:02:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-08-16 04:04:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-16 04:06:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-16 04:07:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-16 04:08:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-08-16 04:09:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-08-16 04:10:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-08-16 04:11:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-16 04:12:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-08-16 04:13:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-16 04:14:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-08-16 04:15:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-08-16 04:16:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-08-16 04:17:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-16 04:18:00,1.672,1.6723,1.672,1.6723,136300000.0
2006-08-16 04:19:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-08-16 04:20:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-16 04:21:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-16 04:22:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-16 04:23:00,1.6726,1.6726,1.6722,1.6724,136300000.0
2006-08-16 04:24:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-08-16 04:25:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 04:26:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 04:27:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-08-16 04:28:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-16 04:31:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-16 04:32:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-16 04:33:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-08-16 04:34:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2006-08-16 04:35:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-08-16 04:37:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-16 04:38:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-16 04:39:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2006-08-16 04:40:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-08-16 04:41:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-08-16 04:42:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-16 04:43:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-08-16 04:44:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-16 04:45:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-16 04:46:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-08-16 04:47:00,1.6726,1.6726,1.6723,1.6724,136300000.0
2006-08-16 04:48:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-16 04:49:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-16 04:50:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 04:51:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-08-16 04:52:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-16 04:53:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-16 04:55:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-16 04:56:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-08-16 04:57:00,1.6716,1.6716,1.6712,1.6714,136300000.0
2006-08-16 04:58:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-16 04:59:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-16 05:00:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-08-16 05:01:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-16 05:02:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 05:03:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-08-16 05:04:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2006-08-16 05:05:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-08-16 05:06:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2006-08-16 05:07:00,1.672,1.672,1.6719,1.672,136300000.0
2006-08-16 05:08:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-08-16 05:09:00,1.672,1.672,1.6719,1.672,136300000.0
2006-08-16 05:10:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-16 05:11:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-16 05:12:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 05:13:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-16 05:14:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-08-16 05:15:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-16 05:16:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-16 05:17:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-16 05:18:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-16 05:19:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-16 05:20:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-16 05:21:00,1.6719,1.672,1.6718,1.672,136300000.0
2006-08-16 05:22:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-16 05:23:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-16 05:25:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-16 05:26:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-16 05:27:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-16 05:28:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-08-16 05:29:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-08-16 05:30:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-08-16 05:31:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-16 05:32:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-08-16 05:33:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-16 05:34:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 05:35:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-16 05:36:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-08-16 05:37:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-08-16 05:38:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-16 05:40:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 05:41:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-16 05:42:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-16 05:43:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-08-16 05:44:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-08-16 05:45:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-16 05:47:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-16 05:48:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-16 05:51:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-16 05:53:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-16 05:54:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 05:55:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-16 05:56:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-16 05:57:00,1.6722,1.6722,1.6718,1.6719,136300000.0
2006-08-16 05:58:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-08-16 05:59:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 06:00:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-08-16 06:01:00,1.6719,1.672,1.6718,1.6719,136300000.0
2006-08-16 06:02:00,1.6718,1.6721,1.6718,1.672,136300000.0
2006-08-16 06:03:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-08-16 06:04:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-16 06:05:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-08-16 06:06:00,1.6718,1.672,1.6716,1.672,136300000.0
2006-08-16 06:07:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-16 06:08:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-16 06:09:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2006-08-16 06:10:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-08-16 06:11:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-16 06:12:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-16 06:13:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-08-16 06:15:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 06:16:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-16 06:17:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-08-16 06:18:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-16 06:19:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-16 06:20:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-08-16 06:21:00,1.6723,1.6723,1.6718,1.672,136300000.0
2006-08-16 06:23:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-16 06:24:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-16 06:25:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-16 06:26:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-08-16 06:28:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-08-16 06:29:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-16 06:30:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-16 06:31:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-16 06:32:00,1.672,1.672,1.6719,1.672,136300000.0
2006-08-16 06:33:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-16 06:34:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-08-16 06:35:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-08-16 06:36:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-08-16 06:37:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-16 06:38:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-16 06:39:00,1.6721,1.6722,1.6719,1.6721,136300000.0
2006-08-16 06:40:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-16 06:41:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-16 06:42:00,1.6721,1.6722,1.672,1.6722,136300000.0
2006-08-16 06:43:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 06:44:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 06:45:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2006-08-16 06:46:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-16 06:47:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-16 06:48:00,1.6722,1.6723,1.672,1.672,136300000.0
2006-08-16 06:49:00,1.6721,1.6723,1.672,1.672,136300000.0
2006-08-16 06:50:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-16 06:51:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-16 06:52:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-08-16 06:53:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2006-08-16 06:54:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-16 06:55:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-16 06:56:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-16 06:57:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-16 06:58:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-16 07:00:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-16 07:01:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-16 07:02:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-08-16 07:04:00,1.672,1.672,1.6719,1.672,136300000.0
2006-08-16 07:05:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-16 07:06:00,1.6721,1.6721,1.6717,1.6719,136300000.0
2006-08-16 07:07:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-08-16 07:09:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-08-16 07:10:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-16 07:11:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-16 07:12:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-08-16 07:13:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-08-16 07:14:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-16 07:15:00,1.6724,1.6727,1.6724,1.6725,136300000.0
2006-08-16 07:16:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-16 07:17:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-08-16 07:18:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-08-16 07:19:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2006-08-16 07:20:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-08-16 07:21:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-08-16 07:22:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-08-16 07:23:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-08-16 07:24:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-16 07:25:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-16 07:26:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 07:27:00,1.6721,1.6724,1.6721,1.6721,136300000.0
2006-08-16 07:28:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-16 07:29:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-08-16 07:30:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-16 07:31:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-08-16 07:32:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-08-16 07:33:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-08-16 07:34:00,1.6728,1.6729,1.6723,1.6723,136300000.0
2006-08-16 07:35:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-08-16 07:36:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-08-16 07:37:00,1.6726,1.6726,1.672,1.6721,136300000.0
2006-08-16 07:38:00,1.6722,1.6727,1.6722,1.6727,136300000.0
2006-08-16 07:39:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-08-16 07:40:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2006-08-16 07:41:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-08-16 07:42:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-16 07:43:00,1.6727,1.6729,1.6725,1.6725,136300000.0
2006-08-16 07:44:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2006-08-16 07:45:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-08-16 07:46:00,1.6725,1.6729,1.6725,1.6727,136300000.0
2006-08-16 07:47:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-08-16 07:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-16 07:49:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-08-16 07:50:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-08-16 07:51:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2006-08-16 07:52:00,1.6726,1.6731,1.6726,1.673,136300000.0
2006-08-16 07:53:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-16 07:54:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-16 07:55:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-08-16 07:56:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-16 07:57:00,1.6732,1.6733,1.673,1.6732,136300000.0
2006-08-16 07:58:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-08-16 07:59:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-08-16 08:00:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-08-16 08:01:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2006-08-16 08:02:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2006-08-16 08:03:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-08-16 08:04:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-16 08:05:00,1.6737,1.6737,1.6732,1.6732,136300000.0
2006-08-16 08:06:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-08-16 08:07:00,1.6737,1.6737,1.6732,1.6732,136300000.0
2006-08-16 08:09:00,1.6735,1.6735,1.673,1.673,136300000.0
2006-08-16 08:10:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-08-16 08:11:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-08-16 08:12:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2006-08-16 08:13:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-08-16 08:14:00,1.6723,1.6723,1.6719,1.6721,136300000.0
2006-08-16 08:15:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-08-16 08:16:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 08:17:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2006-08-16 08:18:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-08-16 08:19:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-16 08:20:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-16 08:21:00,1.6728,1.6729,1.6723,1.6723,136300000.0
2006-08-16 08:22:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-16 08:23:00,1.6724,1.6728,1.6724,1.6727,136300000.0
2006-08-16 08:24:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2006-08-16 08:25:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-08-16 08:26:00,1.673,1.673,1.6726,1.6726,136300000.0
2006-08-16 08:28:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-16 08:29:00,1.6729,1.6729,1.6725,1.6726,136300000.0
2006-08-16 08:30:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-08-16 08:31:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2006-08-16 08:32:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-08-16 08:33:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-08-16 08:35:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2006-08-16 08:36:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2006-08-16 08:37:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-08-16 08:38:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-16 08:39:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-08-16 08:40:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2006-08-16 08:41:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-16 08:42:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-08-16 08:43:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-08-16 08:44:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-08-16 08:45:00,1.6724,1.6724,1.672,1.6721,136300000.0
2006-08-16 08:46:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-08-16 08:47:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-08-16 08:49:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-08-16 08:50:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 08:51:00,1.6729,1.6729,1.6724,1.6725,136300000.0
2006-08-16 08:52:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2006-08-16 08:53:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-08-16 08:54:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-08-16 08:55:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-08-16 08:56:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-08-16 08:57:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-16 08:58:00,1.673,1.673,1.6725,1.6726,136300000.0
2006-08-16 08:59:00,1.6727,1.6728,1.6726,1.6727,136300000.0
2006-08-16 09:01:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2006-08-16 09:02:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-08-16 09:03:00,1.673,1.6731,1.673,1.673,136300000.0
2006-08-16 09:04:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-08-16 09:05:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-08-16 09:06:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-08-16 09:07:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-08-16 09:08:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-08-16 09:09:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2006-08-16 09:10:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-08-16 09:11:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-08-16 09:12:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-08-16 09:13:00,1.673,1.673,1.6726,1.6727,136300000.0
2006-08-16 09:14:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-16 09:15:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2006-08-16 09:16:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-16 09:17:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-08-16 09:18:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-08-16 09:19:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-08-16 09:20:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-08-16 09:21:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-08-16 09:22:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-08-16 09:23:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-16 09:24:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-08-16 09:25:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-08-16 09:26:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-08-16 09:27:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2006-08-16 09:28:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-08-16 09:29:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-08-16 09:30:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-08-16 09:31:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-08-16 09:32:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-16 09:33:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-16 09:34:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-08-16 09:35:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-08-16 09:36:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 09:37:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-16 09:38:00,1.6723,1.6723,1.672,1.6723,136300000.0
2006-08-16 09:39:00,1.6722,1.6725,1.6722,1.6722,136300000.0
2006-08-16 09:40:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-08-16 09:41:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-16 09:42:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-16 09:43:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-16 09:44:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-08-16 09:45:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-16 09:46:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-08-16 09:47:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-08-16 09:48:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-08-16 09:49:00,1.672,1.6722,1.6719,1.672,136300000.0
2006-08-16 09:50:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-16 09:51:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2006-08-16 09:52:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-16 09:53:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-08-16 09:54:00,1.672,1.672,1.6717,1.6718,136300000.0
2006-08-16 09:55:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 09:56:00,1.6717,1.672,1.6717,1.6719,136300000.0
2006-08-16 09:57:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-08-16 09:58:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-08-16 09:59:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-16 10:00:00,1.6726,1.6728,1.6724,1.6725,136300000.0
2006-08-16 10:01:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-08-16 10:02:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-08-16 10:03:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-16 10:04:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 10:05:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-16 10:06:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-08-16 10:07:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2006-08-16 10:08:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 10:09:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-08-16 10:10:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2006-08-16 10:11:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 10:12:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-08-16 10:13:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-08-16 10:14:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-08-16 10:15:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2006-08-16 10:16:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-08-16 10:17:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-08-16 10:18:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-08-16 10:19:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-16 10:20:00,1.671,1.6714,1.671,1.6712,136300000.0
2006-08-16 10:21:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-16 10:22:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-08-16 10:23:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2006-08-16 10:24:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-16 10:25:00,1.6721,1.6721,1.6717,1.672,136300000.0
2006-08-16 10:26:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-08-16 10:27:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 10:28:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-16 10:29:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-16 10:30:00,1.6717,1.6717,1.6715,1.6717,136300000.0
2006-08-16 10:31:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 10:32:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2006-08-16 10:33:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-16 10:34:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-16 10:35:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-08-16 10:36:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-08-16 10:37:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-16 10:39:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-08-16 10:40:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2006-08-16 10:41:00,1.6725,1.6727,1.6724,1.6725,136300000.0
2006-08-16 10:42:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2006-08-16 10:43:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-08-16 10:44:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-08-16 10:45:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-16 10:46:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-16 10:47:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-08-16 10:48:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-08-16 10:49:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-08-16 10:50:00,1.6727,1.6728,1.6724,1.6727,136300000.0
2006-08-16 10:51:00,1.6726,1.6731,1.6724,1.6724,136300000.0
2006-08-16 10:52:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2006-08-16 10:53:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-08-16 10:54:00,1.6724,1.6726,1.6723,1.6726,136300000.0
2006-08-16 10:55:00,1.6728,1.6732,1.6728,1.6731,136300000.0
2006-08-16 10:56:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-08-16 10:57:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-08-16 10:58:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-08-16 10:59:00,1.6736,1.6736,1.6728,1.6728,136300000.0
2006-08-16 11:00:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-08-16 11:01:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-08-16 11:02:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-08-16 11:03:00,1.6728,1.6732,1.6728,1.673,136300000.0
2006-08-16 11:04:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-08-16 11:05:00,1.6734,1.6735,1.6729,1.6729,136300000.0
2006-08-16 11:06:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-08-16 11:07:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-08-16 11:08:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-08-16 11:09:00,1.6723,1.6726,1.6723,1.6725,136300000.0
2006-08-16 11:10:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-08-16 11:11:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-08-16 11:12:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2006-08-16 11:13:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-08-16 11:14:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-08-16 11:15:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-08-16 11:16:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2006-08-16 11:17:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-08-16 11:18:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2006-08-16 11:19:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-08-16 11:20:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2006-08-16 11:21:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-16 11:22:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-08-16 11:23:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-16 11:24:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-08-16 11:25:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-08-16 11:26:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-08-16 11:27:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-08-16 11:28:00,1.6726,1.6726,1.6723,1.6724,136300000.0
2006-08-16 11:29:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2006-08-16 11:30:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-16 11:31:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-08-16 11:32:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-08-16 11:33:00,1.673,1.6731,1.673,1.673,136300000.0
2006-08-16 11:34:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-16 11:35:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-08-16 11:36:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-16 11:37:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-08-16 11:38:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-08-16 11:39:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-08-16 11:40:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-08-16 11:41:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-08-16 11:42:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-08-16 11:43:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-08-16 11:44:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-08-16 11:45:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-08-16 11:46:00,1.673,1.6731,1.673,1.673,136300000.0
2006-08-16 11:47:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-08-16 11:48:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2006-08-16 11:49:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-16 11:50:00,1.6735,1.674,1.6735,1.6737,136300000.0
2006-08-16 11:51:00,1.674,1.6748,1.674,1.6744,136300000.0
2006-08-16 11:52:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-08-16 11:53:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-08-16 11:54:00,1.6747,1.6748,1.6746,1.6747,136300000.0
2006-08-16 11:55:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-08-16 11:56:00,1.675,1.675,1.6747,1.6748,136300000.0
2006-08-16 11:57:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-16 11:58:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-08-16 11:59:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2006-08-16 12:00:00,1.6747,1.6751,1.6746,1.6749,136300000.0
2006-08-16 12:01:00,1.6753,1.6753,1.6748,1.6748,136300000.0
2006-08-16 12:02:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-16 12:03:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-16 12:04:00,1.6745,1.6748,1.6744,1.6748,136300000.0
2006-08-16 12:05:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-16 12:06:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-08-16 12:07:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-16 12:08:00,1.6757,1.6757,1.6747,1.6747,136300000.0
2006-08-16 12:09:00,1.675,1.675,1.6745,1.6746,136300000.0
2006-08-16 12:10:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-16 12:11:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-08-16 12:12:00,1.6746,1.6747,1.6743,1.6744,136300000.0
2006-08-16 12:13:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-08-16 12:14:00,1.6744,1.6744,1.6739,1.6739,136300000.0
2006-08-16 12:15:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-08-16 12:16:00,1.6736,1.6738,1.6735,1.6736,136300000.0
2006-08-16 12:17:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-16 12:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-16 12:19:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-16 12:20:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-16 12:21:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-16 12:23:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-08-16 12:24:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-08-16 12:25:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-16 12:26:00,1.6734,1.6737,1.6734,1.6735,136300000.0
2006-08-16 12:27:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-08-16 12:28:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-16 12:29:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-16 12:30:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-08-16 12:31:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-16 12:32:00,1.6734,1.6738,1.6734,1.6737,136300000.0
2006-08-16 12:33:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-16 12:34:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-08-16 12:35:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-08-16 12:36:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-08-16 12:37:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-08-16 12:38:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-08-16 12:39:00,1.6737,1.674,1.6737,1.6739,136300000.0
2006-08-16 12:40:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-16 12:41:00,1.6744,1.6744,1.6738,1.6738,136300000.0
2006-08-16 12:42:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-08-16 12:44:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-16 12:45:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-16 12:46:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-16 12:47:00,1.6742,1.6744,1.6741,1.6744,136300000.0
2006-08-16 12:48:00,1.6743,1.6743,1.674,1.6741,136300000.0
2006-08-16 12:49:00,1.6739,1.6741,1.6738,1.6738,136300000.0
2006-08-16 12:52:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-16 12:53:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-16 12:54:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-16 12:55:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-16 12:56:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-16 12:57:00,1.6734,1.6734,1.673,1.6731,136300000.0
2006-08-16 12:58:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-08-16 12:59:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2006-08-16 13:00:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-08-16 13:01:00,1.6728,1.6729,1.6724,1.6729,136300000.0
2006-08-16 13:02:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-08-16 13:03:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2006-08-16 13:04:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-08-16 13:05:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2006-08-16 13:06:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-16 13:07:00,1.6729,1.673,1.6726,1.6729,136300000.0
2006-08-16 13:08:00,1.6728,1.6729,1.6726,1.6728,136300000.0
2006-08-16 13:09:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-16 13:10:00,1.6729,1.673,1.6727,1.673,136300000.0
2006-08-16 13:11:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-08-16 13:12:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-08-16 13:13:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-08-16 13:14:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-08-16 13:15:00,1.6733,1.6737,1.6732,1.6737,136300000.0
2006-08-16 13:16:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-08-16 13:17:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-16 13:18:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2006-08-16 13:19:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-08-16 13:20:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-16 13:21:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-16 13:22:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-08-16 13:23:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-08-16 13:24:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-16 13:25:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-16 13:26:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-08-16 13:27:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-08-16 13:28:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-08-16 13:29:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-16 13:30:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-16 13:31:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-08-16 13:32:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-16 13:33:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-16 13:34:00,1.6738,1.6738,1.6734,1.6736,136300000.0
2006-08-16 13:35:00,1.6737,1.674,1.6737,1.6739,136300000.0
2006-08-16 13:36:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-08-16 13:37:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-08-16 13:38:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2006-08-16 13:39:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2006-08-16 13:40:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-08-16 13:41:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-08-16 13:42:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-16 13:43:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-08-16 13:44:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-08-16 13:45:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-08-16 13:46:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-16 13:47:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-08-16 13:48:00,1.673,1.6736,1.673,1.6732,136300000.0
2006-08-16 13:49:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-08-16 13:50:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-08-16 13:51:00,1.673,1.673,1.6727,1.6728,136300000.0
2006-08-16 13:52:00,1.6725,1.6726,1.6723,1.6726,136300000.0
2006-08-16 13:53:00,1.6729,1.673,1.6728,1.673,136300000.0
2006-08-16 13:54:00,1.6729,1.6734,1.6729,1.6734,136300000.0
2006-08-16 13:55:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-16 13:56:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-08-16 13:57:00,1.673,1.6731,1.6728,1.6728,136300000.0
2006-08-16 13:58:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-08-16 13:59:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-08-16 14:00:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-08-16 14:01:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-08-16 14:02:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-08-16 14:03:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-08-16 14:04:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-08-16 14:05:00,1.6728,1.6729,1.6723,1.6725,136300000.0
2006-08-16 14:06:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-08-16 14:07:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-08-16 14:08:00,1.6725,1.6727,1.6724,1.6727,136300000.0
2006-08-16 14:09:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2006-08-16 14:10:00,1.6723,1.6728,1.6723,1.6728,136300000.0
2006-08-16 14:11:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2006-08-16 14:12:00,1.6728,1.6728,1.6725,1.6727,136300000.0
2006-08-16 14:13:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2006-08-16 14:14:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-16 14:15:00,1.6727,1.6727,1.6723,1.6724,136300000.0
2006-08-16 14:16:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-08-16 14:17:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-08-16 14:18:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-08-16 14:19:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-08-16 14:20:00,1.6729,1.673,1.6726,1.6726,136300000.0
2006-08-16 14:21:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2006-08-16 14:22:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2006-08-16 14:23:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-08-16 14:24:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 14:25:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-16 14:26:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-16 14:27:00,1.6718,1.6721,1.6716,1.6721,136300000.0
2006-08-16 14:28:00,1.672,1.6721,1.6716,1.6716,136300000.0
2006-08-16 14:29:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-08-16 14:30:00,1.6715,1.6738,1.6715,1.6734,136300000.0
2006-08-16 14:31:00,1.6725,1.6739,1.6725,1.6737,136300000.0
2006-08-16 14:32:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-08-16 14:33:00,1.6731,1.6735,1.6728,1.6734,136300000.0
2006-08-16 14:34:00,1.6732,1.6733,1.673,1.673,136300000.0
2006-08-16 14:35:00,1.6729,1.6729,1.6721,1.6726,136300000.0
2006-08-16 14:36:00,1.6727,1.6729,1.6718,1.6718,136300000.0
2006-08-16 14:37:00,1.6719,1.6731,1.6718,1.6726,136300000.0
2006-08-16 14:38:00,1.6725,1.6729,1.672,1.6721,136300000.0
2006-08-16 14:39:00,1.672,1.672,1.6715,1.6715,136300000.0
2006-08-16 14:40:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2006-08-16 14:41:00,1.6717,1.6719,1.6716,1.6718,136300000.0
2006-08-16 14:42:00,1.6716,1.6719,1.6714,1.6718,136300000.0
2006-08-16 14:43:00,1.6719,1.6721,1.6713,1.6713,136300000.0
2006-08-16 14:44:00,1.6711,1.6715,1.6711,1.6714,136300000.0
2006-08-16 14:45:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-16 14:46:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-08-16 14:47:00,1.6711,1.6716,1.6711,1.6714,136300000.0
2006-08-16 14:48:00,1.6712,1.6713,1.671,1.6711,136300000.0
2006-08-16 14:49:00,1.671,1.6713,1.6709,1.6709,136300000.0
2006-08-16 14:50:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-08-16 14:51:00,1.6718,1.672,1.6717,1.6717,136300000.0
2006-08-16 14:52:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-08-16 14:53:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-08-16 14:54:00,1.6715,1.6715,1.6712,1.6715,136300000.0
2006-08-16 14:55:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-16 14:56:00,1.671,1.6714,1.671,1.6713,136300000.0
2006-08-16 14:57:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-16 14:58:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-16 14:59:00,1.6712,1.6715,1.6712,1.6714,136300000.0
2006-08-16 15:00:00,1.6713,1.6717,1.6713,1.6715,136300000.0
2006-08-16 15:01:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2006-08-16 15:02:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-08-16 15:03:00,1.671,1.6711,1.6708,1.6708,136300000.0
2006-08-16 15:04:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-16 15:05:00,1.671,1.671,1.6705,1.6706,136300000.0
2006-08-16 15:06:00,1.6704,1.6708,1.6703,1.6708,136300000.0
2006-08-16 15:07:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-08-16 15:08:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-08-16 15:09:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-08-16 15:10:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-08-16 15:11:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-16 15:12:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-16 15:13:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-08-16 15:14:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-08-16 15:15:00,1.6711,1.6721,1.6711,1.6715,136300000.0
2006-08-16 15:16:00,1.6718,1.6719,1.6716,1.6718,136300000.0
2006-08-16 15:17:00,1.6717,1.672,1.6716,1.6718,136300000.0
2006-08-16 15:18:00,1.6716,1.6718,1.6714,1.6717,136300000.0
2006-08-16 15:19:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2006-08-16 15:20:00,1.6721,1.6721,1.6715,1.6718,136300000.0
2006-08-16 15:21:00,1.6714,1.6715,1.6711,1.6711,136300000.0
2006-08-16 15:22:00,1.671,1.671,1.6706,1.6706,136300000.0
2006-08-16 15:23:00,1.6708,1.6708,1.6704,1.6706,136300000.0
2006-08-16 15:24:00,1.6705,1.6711,1.6705,1.6705,136300000.0
2006-08-16 15:25:00,1.6709,1.6717,1.6709,1.6715,136300000.0
2006-08-16 15:26:00,1.6714,1.6717,1.6712,1.6712,136300000.0
2006-08-16 15:27:00,1.6711,1.6711,1.6706,1.6708,136300000.0
2006-08-16 15:28:00,1.6707,1.6708,1.6702,1.6702,136300000.0
2006-08-16 15:29:00,1.6707,1.6707,1.6703,1.6703,136300000.0
2006-08-16 15:30:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-08-16 15:31:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-16 15:32:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-08-16 15:33:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-08-16 15:34:00,1.6705,1.6707,1.6704,1.6707,136300000.0
2006-08-16 15:35:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-08-16 15:36:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-08-16 15:37:00,1.671,1.6715,1.6708,1.6715,136300000.0
2006-08-16 15:38:00,1.6716,1.6719,1.6713,1.6717,136300000.0
2006-08-16 15:39:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-08-16 15:40:00,1.6714,1.6715,1.6712,1.6713,136300000.0
2006-08-16 15:41:00,1.6712,1.6713,1.6708,1.671,136300000.0
2006-08-16 15:42:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-08-16 15:43:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-08-16 15:44:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-16 15:46:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-08-16 15:47:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 15:48:00,1.6715,1.6715,1.671,1.671,136300000.0
2006-08-16 15:49:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-16 15:50:00,1.6717,1.6717,1.6712,1.6713,136300000.0
2006-08-16 15:51:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-08-16 15:52:00,1.6716,1.6716,1.6711,1.6713,136300000.0
2006-08-16 15:53:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2006-08-16 15:54:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-16 15:55:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2006-08-16 15:56:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2006-08-16 15:57:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-08-16 15:58:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2006-08-16 15:59:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-08-16 16:00:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-08-16 16:01:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-16 16:02:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-08-16 16:03:00,1.6713,1.6716,1.6712,1.6712,136300000.0
2006-08-16 16:04:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-08-16 16:05:00,1.671,1.6717,1.671,1.6714,136300000.0
2006-08-16 16:06:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-08-16 16:07:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-08-16 16:08:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-08-16 16:09:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-16 16:10:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-08-16 16:11:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-16 16:12:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-16 16:13:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-08-16 16:14:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-08-16 16:15:00,1.6716,1.6717,1.6714,1.6715,136300000.0
2006-08-16 16:16:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-08-16 16:17:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-16 16:18:00,1.672,1.6722,1.6719,1.6722,136300000.0
2006-08-16 16:19:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-16 16:20:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-16 16:21:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-08-16 16:22:00,1.6723,1.6724,1.6721,1.6723,136300000.0
2006-08-16 16:23:00,1.6722,1.6723,1.672,1.6721,136300000.0
2006-08-16 16:24:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2006-08-16 16:25:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-08-16 16:26:00,1.6715,1.6718,1.6714,1.6718,136300000.0
2006-08-16 16:27:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-08-16 16:28:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-08-16 16:29:00,1.6717,1.6718,1.6715,1.6715,136300000.0
2006-08-16 16:30:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-16 16:31:00,1.6713,1.6714,1.6711,1.6712,136300000.0
2006-08-16 16:32:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-08-16 16:33:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-08-16 16:34:00,1.6716,1.6716,1.671,1.671,136300000.0
2006-08-16 16:35:00,1.6711,1.6715,1.6711,1.6715,136300000.0
2006-08-16 16:36:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-08-16 16:37:00,1.6719,1.6722,1.6719,1.6721,136300000.0
2006-08-16 16:38:00,1.672,1.672,1.6713,1.6714,136300000.0
2006-08-16 16:39:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-08-16 16:40:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-08-16 16:41:00,1.6712,1.6717,1.6712,1.6717,136300000.0
2006-08-16 16:42:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-16 16:43:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-08-16 16:44:00,1.6709,1.671,1.6707,1.6708,136300000.0
2006-08-16 16:45:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-08-16 16:46:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-16 16:47:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2006-08-16 16:48:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2006-08-16 16:49:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2006-08-16 16:51:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2006-08-16 16:52:00,1.6711,1.6711,1.6705,1.6705,136300000.0
2006-08-16 16:53:00,1.6706,1.6706,1.67,1.67,136300000.0
2006-08-16 16:54:00,1.6701,1.6708,1.67,1.6704,136300000.0
2006-08-16 16:55:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-16 16:56:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-16 16:57:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-08-16 16:58:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-08-16 16:59:00,1.6708,1.6709,1.6707,1.6708,136300000.0
2006-08-16 17:00:00,1.6707,1.6711,1.6707,1.671,136300000.0
2006-08-16 17:01:00,1.6712,1.6712,1.6706,1.6709,136300000.0
2006-08-16 17:02:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-08-16 17:03:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-08-16 17:04:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-08-16 17:05:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-08-16 17:06:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-08-16 17:07:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-08-16 17:08:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-08-16 17:09:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-16 17:10:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-08-16 17:11:00,1.6718,1.6718,1.6712,1.6712,136300000.0
2006-08-16 17:12:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2006-08-16 17:13:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2006-08-16 17:14:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-16 17:15:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-08-16 17:16:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-16 17:17:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-16 17:18:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-08-16 17:19:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-16 17:20:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-08-16 17:21:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-08-16 17:22:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-16 17:23:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-08-16 17:24:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-16 17:25:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-16 17:26:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-08-16 17:27:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-08-16 17:28:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-08-16 17:29:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2006-08-16 17:30:00,1.6713,1.6719,1.6713,1.6719,136300000.0
2006-08-16 17:31:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-08-16 17:32:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-08-16 17:33:00,1.6714,1.6714,1.671,1.671,136300000.0
2006-08-16 17:34:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2006-08-16 17:35:00,1.6707,1.6708,1.6705,1.6705,136300000.0
2006-08-16 17:36:00,1.6704,1.6709,1.6703,1.6708,136300000.0
2006-08-16 17:37:00,1.6709,1.6712,1.6707,1.6712,136300000.0
2006-08-16 17:38:00,1.6713,1.6716,1.6713,1.6714,136300000.0
2006-08-16 17:39:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-08-16 17:40:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2006-08-16 17:41:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-08-16 17:42:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-08-16 17:43:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-08-16 17:44:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-16 17:45:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-08-16 17:46:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-16 17:47:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-08-16 17:48:00,1.6709,1.6709,1.6705,1.6707,136300000.0
2006-08-16 17:49:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-08-16 17:50:00,1.6707,1.6708,1.6704,1.6704,136300000.0
2006-08-16 17:51:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-08-16 17:52:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-16 17:53:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-08-16 17:54:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-08-16 17:55:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-08-16 17:56:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-08-16 17:57:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2006-08-16 17:58:00,1.67,1.6701,1.6698,1.6699,136300000.0
2006-08-16 17:59:00,1.67,1.6701,1.6699,1.67,136300000.0
2006-08-16 18:00:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-16 18:01:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-08-16 18:02:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-08-16 18:04:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-08-16 18:05:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-16 18:06:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-16 18:07:00,1.6702,1.6702,1.6698,1.6699,136300000.0
2006-08-16 18:08:00,1.67,1.6705,1.67,1.6704,136300000.0
2006-08-16 18:09:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-08-16 18:10:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-08-16 18:11:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2006-08-16 18:12:00,1.6709,1.6714,1.6708,1.6712,136300000.0
2006-08-16 18:13:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2006-08-16 18:14:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-16 18:15:00,1.6707,1.6707,1.67,1.67,136300000.0
2006-08-16 18:16:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-08-16 18:17:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-16 18:18:00,1.6703,1.6708,1.6702,1.6708,136300000.0
2006-08-16 18:19:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-08-16 18:20:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-08-16 18:21:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-16 18:22:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-08-16 18:23:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-16 18:24:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-08-16 18:25:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-16 18:26:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2006-08-16 18:27:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-08-16 18:28:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2006-08-16 18:29:00,1.6703,1.6703,1.67,1.67,136300000.0
2006-08-16 18:30:00,1.6699,1.67,1.6698,1.6698,136300000.0
2006-08-16 18:31:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-08-16 18:32:00,1.67,1.6703,1.67,1.6702,136300000.0
2006-08-16 18:33:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-08-16 18:34:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-16 18:35:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-08-16 18:36:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-08-16 18:37:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2006-08-16 18:38:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-08-16 18:40:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2006-08-16 18:41:00,1.6707,1.6708,1.6706,1.6707,136300000.0
2006-08-16 18:42:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2006-08-16 18:43:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-08-16 18:44:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-16 18:45:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-16 18:46:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-16 18:47:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-16 18:48:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-16 18:49:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-08-16 18:50:00,1.6708,1.6709,1.6704,1.6709,136300000.0
2006-08-16 18:51:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-16 18:52:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-08-16 18:53:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-08-16 18:54:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-16 18:55:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-16 18:56:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2006-08-16 18:57:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-16 18:58:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-16 19:00:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-08-16 19:01:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-08-16 19:02:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-08-16 19:03:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-16 19:04:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-08-16 19:05:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-08-16 19:06:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-08-16 19:07:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2006-08-16 19:08:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-08-16 19:09:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2006-08-16 19:10:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-08-16 19:11:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 19:12:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-08-16 19:13:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-08-16 19:14:00,1.672,1.6721,1.6717,1.6717,136300000.0
2006-08-16 19:16:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 19:17:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 19:18:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-08-16 19:19:00,1.672,1.6721,1.672,1.672,136300000.0
2006-08-16 19:20:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-08-16 19:21:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-16 19:22:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-08-16 19:23:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-08-16 19:24:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-08-16 19:26:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-16 19:27:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-16 19:28:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 19:30:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-08-16 19:31:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-16 19:32:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-08-16 19:33:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2006-08-16 19:34:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-08-16 19:35:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-16 19:36:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-16 19:37:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-08-16 19:38:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-08-16 19:39:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-08-16 19:40:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2006-08-16 19:41:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-08-16 19:42:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2006-08-16 19:43:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2006-08-16 19:44:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-08-16 19:46:00,1.6712,1.6719,1.6712,1.6719,136300000.0
2006-08-16 19:47:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-16 19:48:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-16 19:49:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-16 19:50:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-08-16 19:51:00,1.6719,1.672,1.6718,1.672,136300000.0
2006-08-16 19:52:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-08-16 19:53:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-08-16 19:54:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-08-16 19:55:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-08-16 19:56:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 19:57:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2006-08-16 19:58:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-16 19:59:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-08-16 20:00:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-08-16 20:01:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-08-16 20:02:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-08-16 20:03:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-16 20:04:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-08-16 20:05:00,1.6718,1.6722,1.6718,1.6721,136300000.0
2006-08-16 20:06:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-16 20:07:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-16 20:09:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-08-16 20:10:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-08-16 20:11:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-16 20:12:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-16 20:13:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 20:14:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-08-16 20:15:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-16 20:16:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-16 20:17:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-16 20:18:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-16 20:19:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-08-16 20:20:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-16 20:21:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-16 20:22:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-08-16 20:23:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-08-16 20:24:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 20:25:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 20:26:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2006-08-16 20:27:00,1.6716,1.672,1.6716,1.6719,136300000.0
2006-08-16 20:29:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 20:30:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-08-16 20:31:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-16 20:32:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-16 20:33:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-16 20:34:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-16 20:35:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 20:37:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-08-16 20:38:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-16 20:39:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-16 20:40:00,1.6709,1.6709,1.6702,1.6705,136300000.0
2006-08-16 20:41:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-08-16 20:42:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2006-08-16 20:43:00,1.671,1.671,1.6707,1.6707,136300000.0
2006-08-16 20:44:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-08-16 20:45:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-16 20:46:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-16 20:47:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-08-16 20:48:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-16 20:49:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-08-16 20:50:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-08-16 20:51:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2006-08-16 20:52:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2006-08-16 20:53:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-08-16 20:54:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-08-16 20:55:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-16 20:56:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-16 20:57:00,1.6704,1.6706,1.6703,1.6704,136300000.0
2006-08-16 20:58:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-16 20:59:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2006-08-16 21:00:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-08-16 21:01:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-08-16 21:02:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-08-16 21:03:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-08-16 21:04:00,1.6705,1.6705,1.6701,1.6703,136300000.0
2006-08-16 21:05:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-08-16 21:06:00,1.6704,1.6704,1.6701,1.6703,136300000.0
2006-08-16 21:07:00,1.6702,1.6703,1.67,1.6701,136300000.0
2006-08-16 21:08:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2006-08-16 21:09:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-08-16 21:10:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2006-08-16 21:11:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-08-16 21:12:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-08-16 21:13:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-16 21:14:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-08-16 21:15:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-16 21:16:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-08-16 21:17:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2006-08-16 21:18:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-08-16 21:19:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-08-16 21:20:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-08-16 21:21:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-08-16 21:22:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-08-16 21:23:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-08-16 21:24:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-08-16 21:25:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-08-16 21:26:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-08-16 21:27:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-08-16 21:28:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-16 21:29:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-08-16 21:30:00,1.6706,1.671,1.6706,1.671,136300000.0
2006-08-16 21:31:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-08-16 21:32:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-08-16 21:33:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-16 21:34:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-08-16 21:35:00,1.671,1.6711,1.671,1.671,136300000.0
2006-08-16 21:36:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-08-16 21:37:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-08-16 21:39:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-08-16 21:40:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-16 21:41:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-08-16 21:42:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2006-08-16 21:43:00,1.671,1.671,1.671,1.671,136300000.0
2006-08-16 21:44:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-08-16 21:45:00,1.671,1.671,1.6707,1.6708,136300000.0
2006-08-16 21:46:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-16 21:47:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-16 21:48:00,1.6706,1.6707,1.6704,1.6704,136300000.0
2006-08-16 21:49:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2006-08-16 21:50:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-08-16 21:51:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-08-16 21:52:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-16 21:53:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-08-16 21:54:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-08-16 21:55:00,1.6704,1.6706,1.6703,1.6706,136300000.0
2006-08-16 21:56:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-16 21:57:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-16 21:58:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-08-16 22:00:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-08-16 22:01:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-08-16 22:02:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-08-16 22:03:00,1.6709,1.6711,1.6708,1.671,136300000.0
2006-08-16 22:04:00,1.6709,1.6714,1.6709,1.6713,136300000.0
2006-08-16 22:05:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-08-16 22:06:00,1.6712,1.6712,1.6707,1.6708,136300000.0
2006-08-16 22:07:00,1.6707,1.6709,1.6703,1.6704,136300000.0
2006-08-16 22:08:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2006-08-16 22:09:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-08-16 22:10:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-16 22:11:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2006-08-16 22:12:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-16 22:13:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-16 22:14:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-16 22:15:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-16 22:16:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-16 22:17:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-08-16 22:18:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-08-16 22:19:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-08-16 22:20:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-08-16 22:21:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-08-16 22:22:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-08-16 22:23:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-08-16 22:24:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-08-16 22:25:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2006-08-16 22:26:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-08-16 22:27:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-08-16 22:28:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-16 22:29:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-08-16 22:30:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-08-16 22:31:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-08-16 22:32:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-08-16 22:33:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-08-16 22:34:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-08-16 22:35:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-16 22:36:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-08-16 22:37:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-08-16 22:38:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-08-16 22:39:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2006-08-16 22:40:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-08-16 22:41:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-08-16 22:42:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2006-08-16 22:43:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-16 22:44:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2006-08-16 22:45:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-16 22:46:00,1.6719,1.672,1.6718,1.672,136300000.0
2006-08-16 22:47:00,1.6721,1.6721,1.6719,1.672,136300000.0
2006-08-16 22:48:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-08-16 22:49:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-08-16 22:50:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-16 22:51:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-16 22:52:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-16 22:53:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-16 22:54:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-16 22:55:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-08-16 22:56:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-16 22:57:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-16 22:58:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-16 22:59:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-08-16 23:00:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-08-16 23:02:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-16 23:03:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-08-16 23:04:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-16 23:06:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-16 23:07:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-16 23:08:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-08-16 23:09:00,1.6718,1.672,1.6717,1.6717,136300000.0
2006-08-16 23:10:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-08-16 23:11:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-16 23:12:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-08-16 23:13:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-08-16 23:14:00,1.6724,1.6725,1.6721,1.6721,136300000.0
2006-08-16 23:15:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-08-16 23:16:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-08-16 23:17:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-08-16 23:18:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-08-16 23:19:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-16 23:20:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-08-16 23:22:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-16 23:23:00,1.6715,1.6718,1.6715,1.6716,136300000.0
2006-08-16 23:24:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-16 23:25:00,1.6715,1.6719,1.6715,1.6718,136300000.0
2006-08-16 23:26:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-16 23:27:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-16 23:28:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-08-16 23:29:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-16 23:30:00,1.672,1.672,1.6716,1.6717,136300000.0
2006-08-16 23:31:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-08-16 23:32:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2006-08-16 23:33:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-16 23:34:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-08-16 23:35:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-08-16 23:36:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-16 23:37:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-08-16 23:38:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-08-16 23:39:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-08-16 23:40:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-08-16 23:41:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-08-16 23:43:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-16 23:44:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-08-16 23:45:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-08-16 23:46:00,1.6707,1.6708,1.6704,1.6706,136300000.0
2006-08-16 23:47:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-08-16 23:48:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-08-16 23:49:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2006-08-16 23:50:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-08-16 23:51:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-08-16 23:52:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-16 23:53:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2006-08-16 23:54:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-08-16 23:55:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2006-08-16 23:56:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-08-16 23:57:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-08-16 23:59:00,1.6704,1.6704,1.6696,1.6697,136300000.0
2006-08-17 00:00:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-08-17 00:01:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-17 00:02:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-08-17 00:03:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2006-08-17 00:04:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-08-17 00:05:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2006-08-17 00:06:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-08-17 00:07:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-08-17 00:08:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-08-17 00:09:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-08-17 00:10:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-08-17 00:12:00,1.6697,1.67,1.6697,1.6698,136300000.0
2006-08-17 00:13:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-17 00:14:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-08-17 00:15:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-08-17 00:16:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-17 00:17:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-08-17 00:18:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-17 00:19:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-08-17 00:20:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-08-17 00:21:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-08-17 00:22:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-08-17 00:24:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2006-08-17 00:25:00,1.6696,1.6701,1.6696,1.6699,136300000.0
2006-08-17 00:26:00,1.67,1.6701,1.67,1.67,136300000.0
2006-08-17 00:27:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-08-17 00:28:00,1.67,1.6703,1.67,1.6702,136300000.0
2006-08-17 00:29:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-17 00:30:00,1.67,1.6702,1.6699,1.6702,136300000.0
2006-08-17 00:32:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-17 00:34:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-08-17 00:35:00,1.6703,1.6703,1.6698,1.67,136300000.0
2006-08-17 00:36:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2006-08-17 00:37:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-08-17 00:38:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-08-17 00:39:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-08-17 00:40:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-08-17 00:41:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-08-17 00:42:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-08-17 00:43:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-08-17 00:45:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2006-08-17 00:47:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-08-17 00:48:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-08-17 00:49:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-08-17 00:50:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-08-17 00:51:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2006-08-17 00:52:00,1.6697,1.6701,1.6697,1.6699,136300000.0
2006-08-17 00:53:00,1.67,1.6702,1.67,1.67,136300000.0
2006-08-17 00:54:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-08-17 00:55:00,1.6699,1.67,1.6698,1.6698,136300000.0
2006-08-17 00:56:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-08-17 00:57:00,1.6702,1.6702,1.6697,1.6697,136300000.0
2006-08-17 00:59:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-08-17 01:00:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-08-17 01:01:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-08-17 01:02:00,1.67,1.6701,1.67,1.67,136300000.0
2006-08-17 01:03:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-17 01:04:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-08-17 01:05:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-17 01:07:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-08-17 01:08:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-08-17 01:09:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-08-17 01:10:00,1.6703,1.6703,1.6699,1.67,136300000.0
2006-08-17 01:11:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-08-17 01:12:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-08-17 01:13:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-08-17 01:14:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-08-17 01:15:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-08-17 01:16:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-08-17 01:17:00,1.6705,1.6714,1.6705,1.671,136300000.0
2006-08-17 01:18:00,1.6711,1.6711,1.6707,1.6708,136300000.0
2006-08-17 01:19:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-08-17 01:20:00,1.671,1.671,1.6707,1.6707,136300000.0
2006-08-17 01:21:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-08-17 01:22:00,1.6705,1.671,1.6705,1.671,136300000.0
2006-08-17 01:23:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-08-17 01:24:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-17 01:25:00,1.671,1.6711,1.6708,1.6709,136300000.0
2006-08-17 01:26:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-08-17 01:27:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-08-17 01:28:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-08-17 01:29:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-08-17 01:30:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-08-17 01:31:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-08-17 01:32:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-17 01:33:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-08-17 01:34:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-17 01:35:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-08-17 01:36:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-08-17 01:37:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-08-17 01:38:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-17 01:39:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-08-17 01:40:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-08-17 01:41:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-08-17 01:42:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-08-17 01:43:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-17 01:44:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-17 01:45:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-08-17 01:46:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-08-17 01:47:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-08-17 01:48:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-17 01:49:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-17 01:50:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-17 01:51:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-08-17 01:52:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-08-17 01:53:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-08-17 01:54:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-08-17 01:55:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-08-17 01:56:00,1.6716,1.6716,1.671,1.671,136300000.0
2006-08-17 01:57:00,1.6709,1.6711,1.6708,1.6711,136300000.0
2006-08-17 01:58:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-08-17 01:59:00,1.6712,1.6716,1.6712,1.6716,136300000.0
2006-08-17 02:00:00,1.6717,1.6717,1.6713,1.6713,136300000.0
2006-08-17 02:01:00,1.6712,1.6712,1.6707,1.6707,136300000.0
2006-08-17 02:02:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2006-08-17 02:04:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-08-17 02:05:00,1.671,1.6713,1.671,1.6713,136300000.0
2006-08-17 02:06:00,1.6712,1.6715,1.6711,1.6714,136300000.0
2006-08-17 02:07:00,1.6713,1.6713,1.671,1.6713,136300000.0
2006-08-17 02:08:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-08-17 02:09:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-08-17 02:10:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-08-17 02:11:00,1.6721,1.6722,1.6719,1.6722,136300000.0
2006-08-17 02:12:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-08-17 02:13:00,1.672,1.672,1.6719,1.672,136300000.0
2006-08-17 02:14:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-08-17 02:15:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-17 02:16:00,1.6725,1.6725,1.672,1.672,136300000.0
2006-08-17 02:17:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-08-17 02:18:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-08-17 02:19:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-08-17 02:20:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-17 02:21:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-08-17 02:22:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-08-17 02:23:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-08-17 02:24:00,1.672,1.672,1.672,1.672,136300000.0
2006-08-17 02:25:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-08-17 02:26:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-17 02:27:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-17 02:28:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-08-17 02:29:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-17 02:30:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-08-17 02:31:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2006-08-17 02:32:00,1.673,1.6733,1.673,1.6731,136300000.0
2006-08-17 02:33:00,1.673,1.673,1.673,1.673,136300000.0
2006-08-17 02:34:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-08-17 02:35:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-08-17 02:36:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2006-08-17 02:37:00,1.673,1.673,1.673,1.673,136300000.0
2006-08-17 02:38:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-08-17 02:39:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-08-17 02:40:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-08-17 02:41:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-08-17 02:42:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-08-17 02:43:00,1.6733,1.6735,1.6731,1.6733,136300000.0
2006-08-17 02:44:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-08-17 02:45:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-08-17 02:46:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-17 02:47:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-17 02:48:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-08-17 02:49:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-08-17 02:51:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-08-17 02:52:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-08-17 02:53:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-08-17 02:54:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-08-17 02:55:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2006-08-17 02:56:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2006-08-17 02:57:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-08-17 02:58:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-08-17 02:59:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-08-17 03:00:00,1.6739,1.6739,1.6733,1.6734,136300000.0
2006-08-17 03:01:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2006-08-17 03:02:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2006-08-17 03:03:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-08-17 03:04:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-08-17 03:05:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-17 03:06:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-08-17 03:07:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-08-17 03:08:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-08-17 03:09:00,1.6734,1.6734,1.673,1.6733,136300000.0
2006-08-17 03:10:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-08-17 03:11:00,1.6737,1.6739,1.6736,1.6738,136300000.0
2006-08-17 03:12:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-17 03:13:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-08-17 03:14:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-17 03:15:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-17 03:16:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-17 03:17:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-17 03:18:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2006-08-17 03:19:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2006-08-17 03:20:00,1.6747,1.6748,1.6743,1.6743,136300000.0
2006-08-17 03:21:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-17 03:22:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-08-17 03:23:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2006-08-17 03:24:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-08-17 03:25:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-17 03:26:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-17 03:27:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-17 03:28:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-08-17 03:29:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-08-17 03:30:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-17 03:31:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-08-17 03:33:00,1.6737,1.6741,1.6737,1.6739,136300000.0
2006-08-17 03:34:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-17 03:35:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-17 03:36:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-17 03:37:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-17 03:38:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-08-17 03:39:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-17 03:40:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2006-08-17 03:41:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-08-17 03:42:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-17 03:43:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-17 03:44:00,1.6752,1.6752,1.6746,1.6748,136300000.0
2006-08-17 03:45:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-08-17 03:46:00,1.6746,1.675,1.6746,1.675,136300000.0
2006-08-17 03:47:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-17 03:49:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-17 03:50:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-17 03:51:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-08-17 03:52:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-17 03:53:00,1.6744,1.6748,1.6744,1.6747,136300000.0
2006-08-17 03:54:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-17 03:55:00,1.6746,1.6751,1.6746,1.6749,136300000.0
2006-08-17 03:56:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2006-08-17 03:57:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-17 03:58:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-08-17 03:59:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-08-17 04:00:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-17 04:01:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-17 04:02:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-08-17 04:03:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-17 04:04:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-08-17 04:05:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-08-17 04:06:00,1.6745,1.6745,1.6741,1.6744,136300000.0
2006-08-17 04:07:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-08-17 04:08:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-17 04:09:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-08-17 04:10:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-17 04:11:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-08-17 04:12:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-17 04:13:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-08-17 04:14:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-17 04:15:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-17 04:16:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-08-17 04:17:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-08-17 04:18:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-08-17 04:19:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2006-08-17 04:20:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-08-17 04:21:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-17 04:22:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2006-08-17 04:23:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-08-17 04:24:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-08-17 04:25:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-08-17 04:26:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2006-08-17 04:27:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2006-08-17 04:28:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2006-08-17 04:29:00,1.6746,1.675,1.6746,1.6747,136300000.0
2006-08-17 04:30:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-08-17 04:31:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-08-17 04:32:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-08-17 04:33:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-17 04:34:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-08-17 04:35:00,1.6747,1.6748,1.6744,1.6748,136300000.0
2006-08-17 04:36:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-08-17 04:37:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-17 04:38:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-17 04:39:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-08-17 04:41:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-08-17 04:42:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-08-17 04:43:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-17 04:44:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-08-17 04:45:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-17 04:47:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-17 04:48:00,1.675,1.675,1.6749,1.675,136300000.0
2006-08-17 04:49:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-08-17 04:50:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-08-17 04:51:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-17 04:52:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-08-17 04:53:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-17 04:54:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-08-17 04:55:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-08-17 04:56:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-08-17 04:57:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-08-17 04:58:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-08-17 04:59:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-08-17 05:00:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-17 05:01:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-08-17 05:02:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-08-17 05:03:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-08-17 05:04:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-08-17 05:05:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-08-17 05:06:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2006-08-17 05:07:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-17 05:08:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-17 05:09:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-08-17 05:10:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-08-17 05:11:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-08-17 05:12:00,1.6748,1.675,1.6748,1.6748,136300000.0
2006-08-17 05:13:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-17 05:14:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-17 05:15:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-08-17 05:17:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-17 05:18:00,1.6746,1.675,1.6746,1.675,136300000.0
2006-08-17 05:19:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-08-17 05:20:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-08-17 05:21:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-08-17 05:22:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-08-17 05:23:00,1.675,1.6754,1.675,1.6754,136300000.0
2006-08-17 05:24:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-17 05:25:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-17 05:26:00,1.6758,1.6758,1.6755,1.6756,136300000.0
2006-08-17 05:27:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-08-17 05:28:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-08-17 05:29:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-08-17 05:30:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-08-17 05:31:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-08-17 05:32:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-17 05:33:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-17 05:34:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-08-17 05:35:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-08-17 05:36:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-08-17 05:37:00,1.6763,1.6763,1.6759,1.6761,136300000.0
2006-08-17 05:38:00,1.676,1.6761,1.6758,1.6758,136300000.0
2006-08-17 05:39:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-17 05:40:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-08-17 05:41:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-17 05:42:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-17 05:44:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-17 05:45:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-17 05:46:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-17 05:47:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-08-17 05:48:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-17 05:49:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2006-08-17 05:50:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-17 05:51:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2006-08-17 05:52:00,1.6768,1.6769,1.6765,1.6766,136300000.0
2006-08-17 05:53:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2006-08-17 05:54:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-08-17 05:55:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-17 05:56:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-17 05:57:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-17 05:58:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-08-17 05:59:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-17 06:00:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-08-17 06:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-17 06:02:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-17 06:03:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-17 06:04:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-17 06:05:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-17 06:06:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-17 06:07:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-08-17 06:08:00,1.6768,1.677,1.6764,1.6764,136300000.0
2006-08-17 06:09:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-08-17 06:10:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-17 06:12:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-17 06:13:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-17 06:14:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-08-17 06:15:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2006-08-17 06:16:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2006-08-17 06:17:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-17 06:18:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-17 06:19:00,1.6761,1.6764,1.6761,1.6762,136300000.0
2006-08-17 06:20:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-08-17 06:21:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-08-17 06:22:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-17 06:23:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-08-17 06:24:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-17 06:26:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-08-17 06:27:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-08-17 06:28:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-08-17 06:29:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-17 06:30:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-17 06:31:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-17 06:32:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-17 06:33:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-17 06:34:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-17 06:35:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2006-08-17 06:36:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-08-17 06:37:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-08-17 06:38:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-17 06:39:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-08-17 06:40:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-17 06:41:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-08-17 06:42:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-08-17 06:43:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-08-17 06:44:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-08-17 06:45:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-17 06:46:00,1.676,1.6761,1.676,1.676,136300000.0
2006-08-17 06:47:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-17 06:48:00,1.6758,1.676,1.6758,1.6759,136300000.0
2006-08-17 06:49:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-17 06:50:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-17 06:51:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-17 06:53:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-17 06:54:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-17 06:55:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-17 06:56:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-08-17 06:57:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-08-17 06:59:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2006-08-17 07:00:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-17 07:01:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-08-17 07:02:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-17 07:03:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-17 07:04:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-17 07:05:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-08-17 07:07:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-08-17 07:08:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-17 07:09:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-08-17 07:10:00,1.6749,1.6756,1.6749,1.6753,136300000.0
2006-08-17 07:11:00,1.6752,1.6752,1.675,1.6751,136300000.0
2006-08-17 07:12:00,1.6752,1.6754,1.6751,1.6752,136300000.0
2006-08-17 07:13:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-08-17 07:14:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-08-17 07:15:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-17 07:16:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-17 07:17:00,1.6754,1.6756,1.6752,1.6752,136300000.0
2006-08-17 07:18:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-08-17 07:19:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-17 07:21:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2006-08-17 07:22:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-08-17 07:23:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2006-08-17 07:24:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-17 07:25:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-17 07:26:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-08-17 07:27:00,1.6754,1.6754,1.6749,1.6749,136300000.0
2006-08-17 07:28:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-17 07:29:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-17 07:30:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2006-08-17 07:31:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-08-17 07:32:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-08-17 07:33:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-17 07:34:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-17 07:35:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-17 07:36:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-17 07:37:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-08-17 07:38:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2006-08-17 07:39:00,1.6743,1.6744,1.6739,1.674,136300000.0
2006-08-17 07:40:00,1.6741,1.6743,1.6739,1.6742,136300000.0
2006-08-17 07:41:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-17 07:42:00,1.674,1.674,1.6739,1.674,136300000.0
2006-08-17 07:43:00,1.6741,1.6745,1.6741,1.6744,136300000.0
2006-08-17 07:44:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-17 07:45:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-08-17 07:46:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-08-17 07:47:00,1.6747,1.6748,1.6745,1.6746,136300000.0
2006-08-17 07:49:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-17 07:50:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-08-17 07:51:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2006-08-17 07:52:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-08-17 07:54:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-17 07:55:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-17 07:56:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-08-17 07:57:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-17 07:58:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-08-17 07:59:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-17 08:00:00,1.6744,1.6745,1.6742,1.6745,136300000.0
2006-08-17 08:01:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2006-08-17 08:02:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-17 08:03:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-08-17 08:04:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-08-17 08:05:00,1.6747,1.6748,1.6745,1.6746,136300000.0
2006-08-17 08:06:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-17 08:07:00,1.6748,1.675,1.6747,1.6747,136300000.0
2006-08-17 08:08:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-08-17 08:09:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-08-17 08:10:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-17 08:11:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2006-08-17 08:12:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2006-08-17 08:13:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-17 08:14:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-17 08:15:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-17 08:16:00,1.6745,1.6751,1.6745,1.6751,136300000.0
2006-08-17 08:17:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-08-17 08:18:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-08-17 08:19:00,1.675,1.675,1.675,1.675,136300000.0
2006-08-17 08:20:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-08-17 08:21:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-08-17 08:22:00,1.675,1.675,1.6746,1.6746,136300000.0
2006-08-17 08:23:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-08-17 08:24:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-17 08:25:00,1.6752,1.6752,1.675,1.6751,136300000.0
2006-08-17 08:26:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-17 08:27:00,1.6753,1.6754,1.675,1.675,136300000.0
2006-08-17 08:28:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-08-17 08:29:00,1.6752,1.6759,1.675,1.6755,136300000.0
2006-08-17 08:30:00,1.6759,1.676,1.6754,1.6759,136300000.0
2006-08-17 08:31:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-17 08:32:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-08-17 08:33:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-17 08:34:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2006-08-17 08:35:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-17 08:36:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-17 08:37:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-17 08:38:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-17 08:39:00,1.6755,1.6759,1.6755,1.6757,136300000.0
2006-08-17 08:40:00,1.6756,1.6757,1.6752,1.6753,136300000.0
2006-08-17 08:42:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-17 08:43:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-17 08:44:00,1.6753,1.6753,1.6749,1.6753,136300000.0
2006-08-17 08:45:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-08-17 08:46:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-08-17 08:47:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-17 08:48:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-17 08:49:00,1.6754,1.6755,1.6751,1.6751,136300000.0
2006-08-17 08:50:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-08-17 08:51:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2006-08-17 08:52:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-17 08:53:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-17 08:54:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-17 08:55:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-17 08:56:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2006-08-17 08:58:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2006-08-17 08:59:00,1.677,1.6771,1.677,1.677,136300000.0
2006-08-17 09:00:00,1.6773,1.6778,1.677,1.677,136300000.0
2006-08-17 09:01:00,1.6768,1.6775,1.6768,1.6771,136300000.0
2006-08-17 09:02:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-08-17 09:03:00,1.6769,1.677,1.6765,1.6766,136300000.0
2006-08-17 09:04:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2006-08-17 09:05:00,1.6765,1.6769,1.6765,1.6767,136300000.0
2006-08-17 09:06:00,1.6765,1.6767,1.6762,1.6764,136300000.0
2006-08-17 09:07:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-17 09:08:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-08-17 09:09:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-08-17 09:10:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-17 09:11:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-08-17 09:12:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2006-08-17 09:13:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-17 09:14:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-17 09:15:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-08-17 09:16:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2006-08-17 09:17:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-17 09:18:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-08-17 09:19:00,1.6764,1.6766,1.6763,1.6766,136300000.0
2006-08-17 09:21:00,1.6764,1.6771,1.6763,1.677,136300000.0
2006-08-17 09:22:00,1.6772,1.6772,1.6768,1.6772,136300000.0
2006-08-17 09:23:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-17 09:24:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2006-08-17 09:25:00,1.6772,1.6776,1.6772,1.6775,136300000.0
2006-08-17 09:26:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2006-08-17 09:27:00,1.6774,1.6775,1.677,1.6773,136300000.0
2006-08-17 09:28:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-08-17 09:29:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-08-17 09:30:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-08-17 09:31:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-08-17 09:32:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-08-17 09:33:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-08-17 09:34:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-17 09:35:00,1.677,1.6775,1.6769,1.6775,136300000.0
2006-08-17 09:37:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-08-17 09:38:00,1.6773,1.6775,1.677,1.677,136300000.0
2006-08-17 09:39:00,1.6775,1.6775,1.677,1.677,136300000.0
2006-08-17 09:40:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-08-17 09:41:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-08-17 09:42:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-08-17 09:43:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-08-17 09:44:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-08-17 09:45:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-17 09:46:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-17 09:47:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-08-17 09:48:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-08-17 09:49:00,1.6773,1.6775,1.6771,1.6771,136300000.0
2006-08-17 09:51:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-08-17 09:52:00,1.677,1.6776,1.677,1.6775,136300000.0
2006-08-17 09:53:00,1.677,1.6774,1.677,1.6774,136300000.0
2006-08-17 09:54:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-17 09:55:00,1.677,1.677,1.6769,1.677,136300000.0
2006-08-17 09:56:00,1.6768,1.6769,1.6766,1.6769,136300000.0
2006-08-17 09:57:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-08-17 09:58:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-17 09:59:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-08-17 10:00:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-08-17 10:01:00,1.6762,1.6763,1.6759,1.676,136300000.0
2006-08-17 10:02:00,1.6758,1.6759,1.6755,1.6755,136300000.0
2006-08-17 10:03:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-08-17 10:04:00,1.676,1.6761,1.6759,1.6759,136300000.0
2006-08-17 10:05:00,1.6755,1.6761,1.6755,1.6761,136300000.0
2006-08-17 10:06:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-08-17 10:07:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-17 10:08:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-08-17 10:09:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-08-17 10:10:00,1.6756,1.6756,1.6753,1.6754,136300000.0
2006-08-17 10:11:00,1.6755,1.6756,1.6752,1.6752,136300000.0
2006-08-17 10:12:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-17 10:13:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-08-17 10:14:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2006-08-17 10:15:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-08-17 10:16:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2006-08-17 10:17:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-17 10:18:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-08-17 10:19:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-08-17 10:20:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-08-17 10:21:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-17 10:23:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-17 10:24:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-08-17 10:25:00,1.6759,1.6759,1.6754,1.6754,136300000.0
2006-08-17 10:26:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-08-17 10:27:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-17 10:28:00,1.6754,1.6758,1.6753,1.6756,136300000.0
2006-08-17 10:29:00,1.6755,1.676,1.6755,1.676,136300000.0
2006-08-17 10:30:00,1.6758,1.6758,1.6754,1.6756,136300000.0
2006-08-17 10:31:00,1.6754,1.6757,1.6753,1.6754,136300000.0
2006-08-17 10:32:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-08-17 10:33:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-08-17 10:34:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2006-08-17 10:35:00,1.6762,1.6769,1.6762,1.6768,136300000.0
2006-08-17 10:36:00,1.6765,1.6768,1.6763,1.6764,136300000.0
2006-08-17 10:37:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2006-08-17 10:38:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-17 10:39:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-08-17 10:40:00,1.6767,1.6767,1.6763,1.6766,136300000.0
2006-08-17 10:41:00,1.6768,1.6773,1.6766,1.6769,136300000.0
2006-08-17 10:42:00,1.677,1.6771,1.6766,1.6769,136300000.0
2006-08-17 10:43:00,1.6766,1.677,1.6766,1.6769,136300000.0
2006-08-17 10:44:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2006-08-17 10:45:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2006-08-17 10:47:00,1.6765,1.6769,1.6764,1.6769,136300000.0
2006-08-17 10:48:00,1.6773,1.6774,1.677,1.6774,136300000.0
2006-08-17 10:49:00,1.6772,1.6776,1.6772,1.6773,136300000.0
2006-08-17 10:50:00,1.6772,1.6777,1.6772,1.6776,136300000.0
2006-08-17 10:51:00,1.6774,1.6779,1.6773,1.6777,136300000.0
2006-08-17 10:52:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-08-17 10:53:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-08-17 10:54:00,1.678,1.678,1.6776,1.6776,136300000.0
2006-08-17 10:55:00,1.6777,1.6777,1.6774,1.6776,136300000.0
2006-08-17 10:56:00,1.6774,1.6777,1.677,1.6777,136300000.0
2006-08-17 10:57:00,1.6776,1.6776,1.677,1.6774,136300000.0
2006-08-17 10:58:00,1.6773,1.6776,1.6772,1.6776,136300000.0
2006-08-17 10:59:00,1.6775,1.678,1.6775,1.6777,136300000.0
2006-08-17 11:00:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-08-17 11:01:00,1.6772,1.6772,1.6768,1.677,136300000.0
2006-08-17 11:02:00,1.6768,1.6769,1.6765,1.6765,136300000.0
2006-08-17 11:03:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-17 11:04:00,1.6766,1.6766,1.6761,1.6765,136300000.0
2006-08-17 11:05:00,1.6763,1.6766,1.6762,1.6762,136300000.0
2006-08-17 11:06:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-17 11:07:00,1.6761,1.6761,1.6755,1.6758,136300000.0
2006-08-17 11:08:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2006-08-17 11:09:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-08-17 11:10:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-08-17 11:11:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-08-17 11:12:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-08-17 11:13:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-17 11:14:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-17 11:15:00,1.6756,1.6757,1.6754,1.6755,136300000.0
2006-08-17 11:16:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-08-17 11:17:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-08-17 11:18:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-08-17 11:19:00,1.6754,1.6756,1.6752,1.6755,136300000.0
2006-08-17 11:20:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-08-17 11:21:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-08-17 11:22:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-08-17 11:23:00,1.6754,1.6754,1.6749,1.6749,136300000.0
2006-08-17 11:24:00,1.675,1.6751,1.6746,1.6751,136300000.0
2006-08-17 11:25:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-08-17 11:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-17 11:27:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-08-17 11:28:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-17 11:29:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-17 11:30:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-17 11:31:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2006-08-17 11:32:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-17 11:33:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-17 11:34:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-17 11:36:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-17 11:37:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-08-17 11:38:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-17 11:39:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-08-17 11:40:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2006-08-17 11:41:00,1.6756,1.6756,1.6753,1.6754,136300000.0
2006-08-17 11:42:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-17 11:43:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-08-17 11:44:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-08-17 11:45:00,1.6749,1.6753,1.6749,1.6752,136300000.0
2006-08-17 11:46:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-08-17 11:47:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2006-08-17 11:49:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-17 11:50:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-08-17 11:51:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-17 11:52:00,1.6753,1.6759,1.6753,1.6757,136300000.0
2006-08-17 11:53:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2006-08-17 11:54:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-08-17 11:55:00,1.6755,1.6756,1.6752,1.6756,136300000.0
2006-08-17 11:56:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2006-08-17 11:57:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-08-17 11:58:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-17 11:59:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-17 12:00:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-08-17 12:01:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-17 12:02:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-17 12:03:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-08-17 12:04:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-17 12:05:00,1.6761,1.6765,1.676,1.6764,136300000.0
2006-08-17 12:06:00,1.6769,1.6769,1.6764,1.6764,136300000.0
2006-08-17 12:07:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-17 12:08:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-08-17 12:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-17 12:10:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-17 12:11:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-17 12:12:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-17 12:13:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-17 12:14:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2006-08-17 12:15:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-17 12:16:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-17 12:17:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-17 12:18:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-08-17 12:19:00,1.6764,1.6764,1.676,1.6761,136300000.0
2006-08-17 12:20:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-17 12:21:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-17 12:22:00,1.6763,1.6768,1.6762,1.6762,136300000.0
2006-08-17 12:23:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-08-17 12:24:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-17 12:25:00,1.6759,1.6762,1.6756,1.6757,136300000.0
2006-08-17 12:26:00,1.6755,1.6761,1.6755,1.6761,136300000.0
2006-08-17 12:27:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-08-17 12:28:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-17 12:29:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-08-17 12:30:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-08-17 12:31:00,1.6759,1.676,1.6757,1.676,136300000.0
2006-08-17 12:32:00,1.6759,1.6759,1.6755,1.6758,136300000.0
2006-08-17 12:33:00,1.6761,1.6764,1.676,1.6764,136300000.0
2006-08-17 12:34:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-17 12:35:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-08-17 12:36:00,1.6762,1.6764,1.676,1.6762,136300000.0
2006-08-17 12:37:00,1.6761,1.6763,1.676,1.6763,136300000.0
2006-08-17 12:38:00,1.6764,1.6766,1.6762,1.6762,136300000.0
2006-08-17 12:39:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-08-17 12:40:00,1.6764,1.6767,1.6763,1.6767,136300000.0
2006-08-17 12:41:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-08-17 12:42:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-08-17 12:43:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-08-17 12:44:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-08-17 12:45:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-08-17 12:46:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-08-17 12:47:00,1.6772,1.6773,1.677,1.677,136300000.0
2006-08-17 12:48:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-08-17 12:49:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2006-08-17 12:50:00,1.6768,1.6773,1.6768,1.6773,136300000.0
2006-08-17 12:51:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-17 12:52:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-08-17 12:53:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-17 12:54:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-08-17 12:55:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-08-17 12:56:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-08-17 12:57:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-17 12:58:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-08-17 12:59:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-08-17 13:00:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2006-08-17 13:01:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-08-17 13:02:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-08-17 13:03:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-17 13:04:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-17 13:05:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-08-17 13:06:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-08-17 13:07:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2006-08-17 13:08:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-08-17 13:09:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-17 13:10:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-17 13:11:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-08-17 13:12:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-08-17 13:13:00,1.6786,1.679,1.6786,1.6788,136300000.0
2006-08-17 13:14:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-08-17 13:15:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-08-17 13:16:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-08-17 13:17:00,1.6791,1.6798,1.679,1.6798,136300000.0
2006-08-17 13:18:00,1.68,1.6802,1.6798,1.6801,136300000.0
2006-08-17 13:19:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-08-17 13:20:00,1.6804,1.6804,1.68,1.68,136300000.0
2006-08-17 13:21:00,1.6804,1.6804,1.6798,1.6798,136300000.0
2006-08-17 13:22:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-08-17 13:23:00,1.6801,1.6805,1.6801,1.6804,136300000.0
2006-08-17 13:24:00,1.6806,1.6806,1.6798,1.68,136300000.0
2006-08-17 13:25:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-08-17 13:26:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-17 13:27:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-08-17 13:28:00,1.68,1.68,1.6795,1.6796,136300000.0
2006-08-17 13:29:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-08-17 13:30:00,1.6797,1.6797,1.6792,1.6793,136300000.0
2006-08-17 13:31:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-17 13:32:00,1.6795,1.6796,1.6791,1.6794,136300000.0
2006-08-17 13:33:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-08-17 13:34:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-17 13:35:00,1.6795,1.68,1.6795,1.6798,136300000.0
2006-08-17 13:36:00,1.6795,1.6798,1.6794,1.6798,136300000.0
2006-08-17 13:37:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-08-17 13:38:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-08-17 13:39:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-08-17 13:41:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-17 13:42:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-17 13:43:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-08-17 13:44:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-08-17 13:45:00,1.68,1.6801,1.68,1.68,136300000.0
2006-08-17 13:46:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-08-17 13:47:00,1.6806,1.6809,1.6805,1.6806,136300000.0
2006-08-17 13:48:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-08-17 13:49:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-08-17 13:50:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-17 13:51:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-08-17 13:52:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-17 13:53:00,1.6801,1.6801,1.6798,1.68,136300000.0
2006-08-17 13:54:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-17 13:55:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-08-17 13:56:00,1.6801,1.6802,1.6799,1.68,136300000.0
2006-08-17 13:57:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-08-17 13:58:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-17 13:59:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-08-17 14:00:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-17 14:01:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-08-17 14:02:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-08-17 14:03:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-08-17 14:04:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2006-08-17 14:05:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-08-17 14:06:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-17 14:07:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2006-08-17 14:08:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-08-17 14:09:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-08-17 14:10:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-08-17 14:11:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2006-08-17 14:12:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-17 14:13:00,1.6802,1.6804,1.68,1.6804,136300000.0
2006-08-17 14:14:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-08-17 14:15:00,1.6802,1.6806,1.6801,1.6802,136300000.0
2006-08-17 14:16:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-08-17 14:18:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2006-08-17 14:19:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-08-17 14:20:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-17 14:21:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-08-17 14:22:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-17 14:23:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-08-17 14:24:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-17 14:25:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-08-17 14:26:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-17 14:27:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-17 14:29:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-17 14:30:00,1.6801,1.6802,1.6798,1.6798,136300000.0
2006-08-17 14:31:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-08-17 14:32:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-17 14:33:00,1.6794,1.6798,1.6793,1.6797,136300000.0
2006-08-17 14:34:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-08-17 14:35:00,1.6795,1.6797,1.6793,1.6796,136300000.0
2006-08-17 14:36:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-08-17 14:37:00,1.6795,1.6799,1.6795,1.6798,136300000.0
2006-08-17 14:38:00,1.6799,1.6801,1.6797,1.6799,136300000.0
2006-08-17 14:39:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-08-17 14:40:00,1.68,1.6801,1.6798,1.6801,136300000.0
2006-08-17 14:41:00,1.68,1.68,1.6793,1.6794,136300000.0
2006-08-17 14:42:00,1.6796,1.681,1.6796,1.681,136300000.0
2006-08-17 14:43:00,1.6809,1.6813,1.6806,1.681,136300000.0
2006-08-17 14:44:00,1.6807,1.6812,1.68,1.6811,136300000.0
2006-08-17 14:45:00,1.681,1.6812,1.6808,1.6811,136300000.0
2006-08-17 14:46:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-17 14:47:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-17 14:48:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-17 14:49:00,1.682,1.6821,1.6818,1.682,136300000.0
2006-08-17 14:50:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-08-17 14:51:00,1.6814,1.6817,1.6813,1.6817,136300000.0
2006-08-17 14:52:00,1.6819,1.6824,1.6819,1.6822,136300000.0
2006-08-17 14:53:00,1.6819,1.682,1.6816,1.6816,136300000.0
2006-08-17 14:54:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-08-17 14:55:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-17 14:56:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-08-17 14:57:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-17 14:58:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-08-17 14:59:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-17 15:00:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-08-17 15:01:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-08-17 15:02:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-08-17 15:03:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-08-17 15:04:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-17 15:05:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-17 15:06:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-17 15:07:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-17 15:08:00,1.6815,1.6817,1.6813,1.6815,136300000.0
2006-08-17 15:09:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2006-08-17 15:10:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-08-17 15:11:00,1.6819,1.6819,1.6813,1.6814,136300000.0
2006-08-17 15:12:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2006-08-17 15:13:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-08-17 15:14:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-17 15:15:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-17 15:16:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-17 15:17:00,1.6814,1.6814,1.681,1.6811,136300000.0
2006-08-17 15:18:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-08-17 15:19:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-08-17 15:20:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-08-17 15:21:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-17 15:22:00,1.6809,1.681,1.6806,1.6807,136300000.0
2006-08-17 15:23:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-17 15:24:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-08-17 15:25:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-08-17 15:27:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-17 15:28:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-08-17 15:29:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-17 15:30:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-17 15:31:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-08-17 15:32:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-17 15:33:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-08-17 15:34:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-17 15:35:00,1.6811,1.6813,1.681,1.681,136300000.0
2006-08-17 15:36:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2006-08-17 15:37:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2006-08-17 15:38:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-17 15:39:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-17 15:40:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-08-17 15:41:00,1.682,1.6822,1.682,1.682,136300000.0
2006-08-17 15:42:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-17 15:43:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-17 15:45:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-17 15:46:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-08-17 15:47:00,1.6823,1.6828,1.6823,1.6828,136300000.0
2006-08-17 15:48:00,1.6827,1.684,1.6825,1.6839,136300000.0
2006-08-17 15:49:00,1.6838,1.684,1.6835,1.6836,136300000.0
2006-08-17 15:50:00,1.6839,1.6842,1.6837,1.684,136300000.0
2006-08-17 15:51:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-08-17 15:52:00,1.6839,1.6843,1.6839,1.6841,136300000.0
2006-08-17 15:53:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-08-17 15:54:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-08-17 15:55:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-17 15:56:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-08-17 15:57:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-08-17 15:58:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-08-17 15:59:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-08-17 16:00:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-17 16:01:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-17 16:02:00,1.6838,1.6838,1.6833,1.6834,136300000.0
2006-08-17 16:03:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2006-08-17 16:04:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-08-17 16:05:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-08-17 16:06:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-17 16:07:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-08-17 16:08:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-08-17 16:09:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-08-17 16:10:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-08-17 16:11:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-08-17 16:12:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-08-17 16:13:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-17 16:14:00,1.683,1.683,1.6828,1.683,136300000.0
2006-08-17 16:15:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-08-17 16:16:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-17 16:17:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-17 16:18:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-08-17 16:19:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-08-17 16:20:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-17 16:21:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-17 16:22:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-17 16:23:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-17 16:24:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-17 16:25:00,1.683,1.6832,1.6828,1.6828,136300000.0
2006-08-17 16:26:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2006-08-17 16:27:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-08-17 16:28:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-08-17 16:29:00,1.6823,1.6833,1.6823,1.6832,136300000.0
2006-08-17 16:30:00,1.6835,1.6843,1.6835,1.6841,136300000.0
2006-08-17 16:31:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-08-17 16:32:00,1.6846,1.6847,1.6842,1.6842,136300000.0
2006-08-17 16:33:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-08-17 16:34:00,1.684,1.6842,1.6839,1.6839,136300000.0
2006-08-17 16:35:00,1.6837,1.6841,1.6836,1.6839,136300000.0
2006-08-17 16:36:00,1.684,1.6842,1.6839,1.6841,136300000.0
2006-08-17 16:37:00,1.6843,1.6843,1.6839,1.6839,136300000.0
2006-08-17 16:38:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-08-17 16:39:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-08-17 16:40:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-08-17 16:41:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-08-17 16:42:00,1.684,1.6841,1.6837,1.6837,136300000.0
2006-08-17 16:43:00,1.6839,1.6839,1.6833,1.6834,136300000.0
2006-08-17 16:44:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-17 16:45:00,1.6835,1.6842,1.6835,1.6842,136300000.0
2006-08-17 16:46:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-17 16:47:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2006-08-17 16:49:00,1.6841,1.6846,1.6841,1.6845,136300000.0
2006-08-17 16:50:00,1.6847,1.6849,1.6846,1.6847,136300000.0
2006-08-17 16:51:00,1.6846,1.6847,1.6843,1.6847,136300000.0
2006-08-17 16:52:00,1.6848,1.6848,1.6843,1.6845,136300000.0
2006-08-17 16:53:00,1.6847,1.6853,1.6846,1.6853,136300000.0
2006-08-17 16:54:00,1.6857,1.6857,1.6854,1.6857,136300000.0
2006-08-17 16:55:00,1.6858,1.6859,1.6856,1.6857,136300000.0
2006-08-17 16:56:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-08-17 16:57:00,1.6864,1.6866,1.6862,1.6862,136300000.0
2006-08-17 16:58:00,1.6863,1.6866,1.6861,1.6861,136300000.0
2006-08-17 16:59:00,1.686,1.686,1.6855,1.6855,136300000.0
2006-08-17 17:00:00,1.6854,1.6855,1.6843,1.6843,136300000.0
2006-08-17 17:01:00,1.6844,1.6848,1.6842,1.6847,136300000.0
2006-08-17 17:02:00,1.6846,1.6853,1.6845,1.6852,136300000.0
2006-08-17 17:03:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-08-17 17:04:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-08-17 17:05:00,1.6856,1.6856,1.6852,1.6853,136300000.0
2006-08-17 17:06:00,1.6852,1.6852,1.6847,1.6849,136300000.0
2006-08-17 17:07:00,1.6852,1.6853,1.685,1.6853,136300000.0
2006-08-17 17:08:00,1.6854,1.6857,1.6854,1.6855,136300000.0
2006-08-17 17:09:00,1.6854,1.6855,1.6851,1.6854,136300000.0
2006-08-17 17:10:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-08-17 17:11:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2006-08-17 17:12:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-08-17 17:13:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-17 17:14:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-17 17:15:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-08-17 17:16:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-08-17 17:17:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-17 17:18:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-08-17 17:19:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-17 17:20:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2006-08-17 17:21:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-17 17:22:00,1.6856,1.6856,1.685,1.6851,136300000.0
2006-08-17 17:23:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-08-17 17:24:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-17 17:25:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-08-17 17:26:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-08-17 17:27:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-17 17:28:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-17 17:29:00,1.6853,1.6856,1.685,1.6852,136300000.0
2006-08-17 17:30:00,1.6854,1.6857,1.6854,1.6854,136300000.0
2006-08-17 17:31:00,1.6855,1.6855,1.6852,1.6853,136300000.0
2006-08-17 17:32:00,1.6852,1.6855,1.6849,1.6854,136300000.0
2006-08-17 17:33:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-17 17:34:00,1.6857,1.6861,1.6856,1.6857,136300000.0
2006-08-17 17:35:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-08-17 17:36:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-08-17 17:37:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-08-17 17:38:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-08-17 17:39:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-08-17 17:40:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-08-17 17:41:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-08-17 17:42:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-08-17 17:43:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-08-17 17:44:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-17 17:45:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2006-08-17 17:46:00,1.6853,1.6858,1.6853,1.6855,136300000.0
2006-08-17 17:47:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-08-17 17:48:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-08-17 17:49:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-08-17 17:50:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-08-17 17:51:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-08-17 17:52:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-08-17 17:53:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-08-17 17:54:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-17 17:55:00,1.6849,1.6849,1.6844,1.6845,136300000.0
2006-08-17 17:56:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2006-08-17 17:57:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-17 17:58:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-17 17:59:00,1.6843,1.6844,1.6841,1.6844,136300000.0
2006-08-17 18:00:00,1.6845,1.6845,1.6829,1.683,136300000.0
2006-08-17 18:01:00,1.6834,1.6834,1.6831,1.6834,136300000.0
2006-08-17 18:02:00,1.6832,1.6836,1.6831,1.6835,136300000.0
2006-08-17 18:03:00,1.6836,1.684,1.6833,1.6838,136300000.0
2006-08-17 18:04:00,1.6839,1.6841,1.6837,1.6838,136300000.0
2006-08-17 18:05:00,1.6837,1.6844,1.6835,1.6842,136300000.0
2006-08-17 18:06:00,1.6841,1.6844,1.6837,1.6837,136300000.0
2006-08-17 18:07:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-08-17 18:08:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-08-17 18:09:00,1.6838,1.684,1.6837,1.684,136300000.0
2006-08-17 18:10:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-17 18:11:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-08-17 18:12:00,1.6837,1.6839,1.6835,1.6838,136300000.0
2006-08-17 18:13:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-17 18:14:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-17 18:15:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-08-17 18:16:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-17 18:17:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-17 18:18:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-08-17 18:19:00,1.6834,1.6835,1.683,1.683,136300000.0
2006-08-17 18:20:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-08-17 18:21:00,1.683,1.6834,1.6829,1.683,136300000.0
2006-08-17 18:22:00,1.6827,1.6829,1.6822,1.6822,136300000.0
2006-08-17 18:23:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-17 18:24:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-08-17 18:25:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-08-17 18:26:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-08-17 18:27:00,1.6824,1.6829,1.6824,1.6826,136300000.0
2006-08-17 18:28:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-08-17 18:29:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-08-17 18:30:00,1.6828,1.6832,1.6827,1.6827,136300000.0
2006-08-17 18:31:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-08-17 18:32:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-08-17 18:33:00,1.6828,1.6831,1.6828,1.6829,136300000.0
2006-08-17 18:34:00,1.6828,1.6831,1.6826,1.6831,136300000.0
2006-08-17 18:35:00,1.6832,1.6832,1.6827,1.6829,136300000.0
2006-08-17 18:36:00,1.683,1.6835,1.683,1.6834,136300000.0
2006-08-17 18:37:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-08-17 18:38:00,1.6833,1.6837,1.6833,1.6834,136300000.0
2006-08-17 18:39:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-08-17 18:40:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-08-17 18:41:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-08-17 18:42:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-08-17 18:43:00,1.6837,1.6839,1.6836,1.6838,136300000.0
2006-08-17 18:44:00,1.6839,1.6853,1.6839,1.6851,136300000.0
2006-08-17 18:45:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2006-08-17 18:46:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-08-17 18:47:00,1.6853,1.6854,1.6849,1.685,136300000.0
2006-08-17 18:48:00,1.6849,1.685,1.6847,1.685,136300000.0
2006-08-17 18:49:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-08-17 18:50:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-08-17 18:51:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-17 18:52:00,1.6848,1.6849,1.6844,1.6848,136300000.0
2006-08-17 18:53:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-08-17 18:54:00,1.685,1.685,1.6849,1.685,136300000.0
2006-08-17 18:55:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-08-17 18:56:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-08-17 18:57:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-08-17 18:58:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-08-17 18:59:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-17 19:00:00,1.6843,1.6843,1.684,1.6841,136300000.0
2006-08-17 19:01:00,1.6845,1.6847,1.6843,1.6844,136300000.0
2006-08-17 19:02:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-08-17 19:03:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-17 19:04:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-08-17 19:05:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-08-17 19:06:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-08-17 19:07:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-08-17 19:08:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-08-17 19:09:00,1.6837,1.6838,1.6836,1.6837,136300000.0
2006-08-17 19:10:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-08-17 19:11:00,1.6836,1.6838,1.6835,1.6838,136300000.0
2006-08-17 19:12:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-08-17 19:13:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-08-17 19:14:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-08-17 19:15:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-08-17 19:16:00,1.6837,1.6837,1.6832,1.6834,136300000.0
2006-08-17 19:17:00,1.6833,1.6836,1.6833,1.6835,136300000.0
2006-08-17 19:18:00,1.6834,1.6838,1.6834,1.6834,136300000.0
2006-08-17 19:19:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-17 19:20:00,1.6831,1.6842,1.6829,1.6841,136300000.0
2006-08-17 19:21:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-08-17 19:22:00,1.6842,1.6844,1.684,1.6841,136300000.0
2006-08-17 19:23:00,1.6842,1.6845,1.6841,1.6844,136300000.0
2006-08-17 19:24:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-08-17 19:25:00,1.6847,1.6847,1.6844,1.6846,136300000.0
2006-08-17 19:26:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-08-17 19:27:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-08-17 19:28:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-17 19:29:00,1.6846,1.6846,1.6843,1.6846,136300000.0
2006-08-17 19:30:00,1.6849,1.6851,1.6847,1.6849,136300000.0
2006-08-17 19:31:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-08-17 19:32:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-17 19:33:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-17 19:34:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-08-17 19:35:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-08-17 19:36:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-08-17 19:37:00,1.6849,1.685,1.6847,1.6847,136300000.0
2006-08-17 19:38:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2006-08-17 19:39:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-08-17 19:40:00,1.6845,1.6848,1.6845,1.6846,136300000.0
2006-08-17 19:41:00,1.6845,1.6849,1.6845,1.6847,136300000.0
2006-08-17 19:42:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-17 19:43:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-17 19:44:00,1.6848,1.6852,1.6847,1.6851,136300000.0
2006-08-17 19:45:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-08-17 19:46:00,1.685,1.6851,1.6844,1.6844,136300000.0
2006-08-17 19:47:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-08-17 19:48:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-08-17 19:49:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-08-17 19:50:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-17 19:51:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-08-17 19:52:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-17 19:53:00,1.6846,1.6849,1.6845,1.6849,136300000.0
2006-08-17 19:54:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-08-17 19:55:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-08-17 19:56:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-08-17 19:57:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-08-17 19:58:00,1.6842,1.6845,1.6841,1.6841,136300000.0
2006-08-17 19:59:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-17 20:00:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2006-08-17 20:01:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-17 20:02:00,1.6843,1.6849,1.6842,1.6847,136300000.0
2006-08-17 20:03:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-08-17 20:04:00,1.685,1.6852,1.6848,1.6852,136300000.0
2006-08-17 20:05:00,1.6851,1.6851,1.6846,1.6848,136300000.0
2006-08-17 20:06:00,1.6847,1.685,1.6847,1.6849,136300000.0
2006-08-17 20:07:00,1.6847,1.6849,1.6844,1.6849,136300000.0
2006-08-17 20:08:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-08-17 20:09:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-08-17 20:10:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-08-17 20:11:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-08-17 20:12:00,1.6848,1.6848,1.6844,1.6845,136300000.0
2006-08-17 20:13:00,1.6846,1.6846,1.6842,1.6845,136300000.0
2006-08-17 20:14:00,1.6844,1.6849,1.6843,1.6849,136300000.0
2006-08-17 20:15:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-08-17 20:16:00,1.685,1.685,1.6849,1.685,136300000.0
2006-08-17 20:17:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-08-17 20:18:00,1.6851,1.6852,1.6847,1.6848,136300000.0
2006-08-17 20:19:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-08-17 20:20:00,1.6847,1.685,1.6846,1.685,136300000.0
2006-08-17 20:23:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-17 20:24:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-17 20:25:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-08-17 20:26:00,1.6848,1.6851,1.6847,1.6849,136300000.0
2006-08-17 20:27:00,1.6848,1.685,1.6845,1.6846,136300000.0
2006-08-17 20:28:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-08-17 20:29:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-17 20:30:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-17 20:31:00,1.6849,1.6852,1.6849,1.6849,136300000.0
2006-08-17 20:32:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-17 20:33:00,1.6845,1.6849,1.6845,1.6846,136300000.0
2006-08-17 20:34:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-08-17 20:35:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-08-17 20:36:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-08-17 20:37:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-08-17 20:38:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-08-17 20:39:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2006-08-17 20:40:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2006-08-17 20:41:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-08-17 20:42:00,1.6844,1.6847,1.6844,1.6845,136300000.0
2006-08-17 20:43:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-08-17 20:44:00,1.6846,1.6849,1.6845,1.6845,136300000.0
2006-08-17 20:45:00,1.6844,1.685,1.6844,1.6847,136300000.0
2006-08-17 20:46:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-17 20:47:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2006-08-17 20:48:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-17 20:49:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-17 20:50:00,1.6843,1.6845,1.6841,1.6841,136300000.0
2006-08-17 20:51:00,1.684,1.6842,1.6839,1.684,136300000.0
2006-08-17 20:52:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-08-17 20:53:00,1.6841,1.6844,1.6841,1.6842,136300000.0
2006-08-17 20:54:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-08-17 20:55:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-08-17 20:56:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-17 20:57:00,1.6847,1.685,1.6846,1.6849,136300000.0
2006-08-17 20:58:00,1.685,1.6853,1.6849,1.685,136300000.0
2006-08-17 20:59:00,1.6851,1.6855,1.6849,1.6855,136300000.0
2006-08-17 21:00:00,1.6854,1.6856,1.6853,1.6853,136300000.0
2006-08-17 21:01:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-08-17 21:02:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-08-17 21:03:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-17 21:04:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-08-17 21:05:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-08-17 21:06:00,1.6852,1.6855,1.6851,1.6853,136300000.0
2006-08-17 21:07:00,1.6852,1.6857,1.6852,1.6854,136300000.0
2006-08-17 21:08:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-08-17 21:09:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-08-17 21:10:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-08-17 21:11:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-08-17 21:12:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-08-17 21:13:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-17 21:14:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-08-17 21:15:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-08-17 21:16:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-08-17 21:17:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-08-17 21:18:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-08-17 21:19:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-08-17 21:20:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-08-17 21:21:00,1.6856,1.6858,1.6855,1.6857,136300000.0
2006-08-17 21:22:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-08-17 21:23:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-08-17 21:24:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-08-17 21:25:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-08-17 21:26:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-08-17 21:27:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-08-17 21:28:00,1.6855,1.6858,1.6855,1.6855,136300000.0
2006-08-17 21:29:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-08-17 21:30:00,1.6852,1.6856,1.6851,1.6855,136300000.0
2006-08-17 21:31:00,1.6856,1.6857,1.6851,1.6856,136300000.0
2006-08-17 21:32:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-08-17 21:33:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-08-17 21:34:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-08-17 21:35:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-08-17 21:36:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-08-17 21:37:00,1.6854,1.6856,1.6852,1.6855,136300000.0
2006-08-17 21:38:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2006-08-17 21:39:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-08-17 21:40:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-08-17 21:41:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-17 21:42:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-17 21:43:00,1.6848,1.6855,1.6848,1.6855,136300000.0
2006-08-17 21:44:00,1.6854,1.6856,1.6853,1.6854,136300000.0
2006-08-17 21:45:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-17 21:46:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2006-08-17 21:47:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-17 21:48:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-08-17 21:49:00,1.6852,1.6856,1.6852,1.6855,136300000.0
2006-08-17 21:50:00,1.6852,1.6856,1.6851,1.6856,136300000.0
2006-08-17 21:51:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-08-17 21:52:00,1.6855,1.6855,1.6851,1.6852,136300000.0
2006-08-17 21:53:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-08-17 21:54:00,1.6855,1.6855,1.6849,1.6849,136300000.0
2006-08-17 21:55:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-08-17 21:56:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-08-17 21:57:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-08-17 21:58:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-17 21:59:00,1.6851,1.6851,1.6848,1.6851,136300000.0
2006-08-17 22:00:00,1.685,1.6854,1.6849,1.6851,136300000.0
2006-08-17 22:01:00,1.685,1.6854,1.685,1.6853,136300000.0
2006-08-17 22:02:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-17 22:03:00,1.6849,1.6853,1.6849,1.6852,136300000.0
2006-08-17 22:04:00,1.6853,1.6853,1.6849,1.685,136300000.0
2006-08-17 22:05:00,1.6851,1.6853,1.685,1.6852,136300000.0
2006-08-17 22:06:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-08-17 22:07:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-17 22:08:00,1.6855,1.6856,1.6851,1.6856,136300000.0
2006-08-17 22:09:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-08-17 22:10:00,1.6855,1.6855,1.6852,1.6853,136300000.0
2006-08-17 22:11:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-08-17 22:12:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-08-17 22:13:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-17 22:14:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-17 22:16:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-08-17 22:17:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-08-17 22:18:00,1.6855,1.6857,1.6854,1.6856,136300000.0
2006-08-17 22:19:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-17 22:20:00,1.6856,1.6856,1.6852,1.6854,136300000.0
2006-08-17 22:21:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-08-17 22:22:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-17 22:23:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-08-17 22:24:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-17 22:25:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-17 22:26:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-08-17 22:27:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-08-17 22:28:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-08-17 22:29:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-17 22:30:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-17 22:31:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-17 22:32:00,1.685,1.6851,1.685,1.685,136300000.0
2006-08-17 22:33:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-17 22:34:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-17 22:35:00,1.6852,1.6854,1.6851,1.6854,136300000.0
2006-08-17 22:36:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-17 22:37:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-08-17 22:38:00,1.685,1.6851,1.685,1.685,136300000.0
2006-08-17 22:39:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-17 22:40:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-17 22:41:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-08-17 22:42:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-17 22:43:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-08-17 22:44:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-17 22:45:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-08-17 22:46:00,1.6853,1.6853,1.685,1.6851,136300000.0
2006-08-17 22:47:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-17 22:48:00,1.6852,1.6853,1.6849,1.6849,136300000.0
2006-08-17 22:49:00,1.685,1.6851,1.6846,1.6846,136300000.0
2006-08-17 22:50:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-08-17 22:51:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-08-17 22:52:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-08-17 22:53:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-17 22:54:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-08-17 22:55:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-17 22:56:00,1.6841,1.6841,1.6836,1.6838,136300000.0
2006-08-17 22:57:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-08-17 22:58:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-08-17 22:59:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-08-17 23:00:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-08-17 23:01:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-17 23:02:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-08-17 23:03:00,1.6835,1.6837,1.6834,1.6834,136300000.0
2006-08-17 23:04:00,1.6832,1.6832,1.682,1.6829,136300000.0
2006-08-17 23:05:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-08-17 23:06:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-08-17 23:07:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2006-08-17 23:08:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-17 23:09:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-08-17 23:10:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-08-17 23:11:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-17 23:12:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-17 23:13:00,1.683,1.6832,1.6826,1.6831,136300000.0
2006-08-17 23:14:00,1.6832,1.6832,1.6829,1.6831,136300000.0
2006-08-17 23:15:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-17 23:16:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-17 23:17:00,1.683,1.6833,1.683,1.683,136300000.0
2006-08-17 23:18:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-08-17 23:19:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-17 23:20:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-17 23:21:00,1.6827,1.6832,1.6827,1.6831,136300000.0
2006-08-17 23:22:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2006-08-17 23:23:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-08-17 23:24:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-08-17 23:25:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-08-17 23:26:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-08-17 23:27:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-08-17 23:28:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-08-17 23:29:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-08-17 23:30:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-08-17 23:31:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-08-17 23:32:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-08-17 23:33:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-17 23:34:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-08-17 23:36:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-08-17 23:37:00,1.6841,1.6841,1.6837,1.6838,136300000.0
2006-08-17 23:38:00,1.6839,1.684,1.6836,1.6839,136300000.0
2006-08-17 23:39:00,1.6838,1.6838,1.6827,1.6836,136300000.0
2006-08-17 23:40:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-08-17 23:41:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-08-17 23:42:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-08-17 23:43:00,1.6836,1.684,1.6836,1.6837,136300000.0
2006-08-17 23:44:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-17 23:45:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-08-17 23:46:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-08-17 23:47:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-17 23:48:00,1.684,1.684,1.684,1.684,136300000.0
2006-08-17 23:49:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-08-17 23:50:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-08-17 23:51:00,1.6837,1.6839,1.6835,1.6838,136300000.0
2006-08-17 23:52:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-17 23:53:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-17 23:54:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-08-17 23:55:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-08-17 23:56:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-08-17 23:57:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-17 23:58:00,1.684,1.6841,1.6839,1.684,136300000.0
2006-08-17 23:59:00,1.6839,1.6839,1.6837,1.6839,136300000.0
2006-08-18 00:00:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-08-18 00:01:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-08-18 00:02:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-08-18 00:03:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-08-18 00:04:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-18 00:05:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-18 00:06:00,1.6842,1.6842,1.6838,1.684,136300000.0
2006-08-18 00:07:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-08-18 00:08:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-08-18 00:09:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-08-18 00:10:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-08-18 00:11:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-18 00:12:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-18 00:13:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2006-08-18 00:14:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-08-18 00:15:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-08-18 00:16:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-18 00:18:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-08-18 00:19:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-08-18 00:20:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-08-18 00:21:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-08-18 00:22:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-08-18 00:23:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-08-18 00:24:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-08-18 00:25:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-08-18 00:26:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-08-18 00:27:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-08-18 00:28:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-18 00:29:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-18 00:30:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-08-18 00:31:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-18 00:32:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-08-18 00:33:00,1.685,1.6854,1.6849,1.6853,136300000.0
2006-08-18 00:34:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-18 00:35:00,1.6848,1.6851,1.6845,1.6848,136300000.0
2006-08-18 00:37:00,1.6847,1.685,1.6847,1.6849,136300000.0
2006-08-18 00:38:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-08-18 00:39:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-08-18 00:40:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-08-18 00:41:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-18 00:42:00,1.6848,1.6852,1.6847,1.6851,136300000.0
2006-08-18 00:43:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-18 00:44:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-08-18 00:45:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-08-18 00:46:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-08-18 00:47:00,1.685,1.6851,1.6847,1.6847,136300000.0
2006-08-18 00:48:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2006-08-18 00:49:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-08-18 00:50:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-08-18 00:51:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-08-18 00:52:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-08-18 00:53:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-18 00:54:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-08-18 00:55:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-08-18 00:56:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-18 00:57:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-08-18 00:58:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-08-18 00:59:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-08-18 01:00:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-08-18 01:01:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-18 01:02:00,1.684,1.6841,1.684,1.684,136300000.0
2006-08-18 01:03:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-08-18 01:04:00,1.6837,1.6839,1.6835,1.6837,136300000.0
2006-08-18 01:05:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-18 01:07:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-08-18 01:08:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-08-18 01:09:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-08-18 01:10:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-18 01:11:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-08-18 01:12:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-18 01:13:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-18 01:14:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-08-18 01:15:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-08-18 01:16:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-08-18 01:17:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-18 01:18:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-18 01:19:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-08-18 01:20:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-18 01:21:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-08-18 01:22:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-08-18 01:23:00,1.6835,1.6835,1.6832,1.6833,136300000.0
2006-08-18 01:24:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-08-18 01:25:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-18 01:26:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-18 01:27:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-18 01:28:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-18 01:29:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-18 01:30:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-08-18 01:31:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-18 01:32:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-08-18 01:33:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-18 01:34:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-08-18 01:35:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-18 01:36:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-18 01:37:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-18 01:38:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-18 01:39:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-08-18 01:40:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-08-18 01:41:00,1.6839,1.684,1.6836,1.6836,136300000.0
2006-08-18 01:42:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-18 01:43:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-18 01:44:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-08-18 01:45:00,1.6833,1.6835,1.683,1.6834,136300000.0
2006-08-18 01:46:00,1.6836,1.6838,1.6831,1.6837,136300000.0
2006-08-18 01:47:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-08-18 01:48:00,1.6837,1.6839,1.6834,1.6834,136300000.0
2006-08-18 01:49:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-08-18 01:50:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-08-18 01:51:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-08-18 01:52:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-18 01:53:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-08-18 01:54:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-08-18 01:55:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-08-18 01:56:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-08-18 01:57:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-08-18 01:58:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-08-18 01:59:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-08-18 02:00:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-08-18 02:01:00,1.683,1.6832,1.6829,1.6829,136300000.0
2006-08-18 02:02:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-18 02:03:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-08-18 02:04:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-18 02:05:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-18 02:06:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2006-08-18 02:07:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-18 02:08:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-08-18 02:09:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-18 02:10:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-18 02:11:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-08-18 02:12:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-08-18 02:13:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-08-18 02:14:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-08-18 02:15:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-08-18 02:16:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-18 02:17:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-18 02:18:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-18 02:19:00,1.6838,1.6841,1.6836,1.6836,136300000.0
2006-08-18 02:20:00,1.6834,1.6837,1.6823,1.6837,136300000.0
2006-08-18 02:21:00,1.6836,1.6837,1.6833,1.6834,136300000.0
2006-08-18 02:22:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2006-08-18 02:23:00,1.6833,1.6835,1.683,1.683,136300000.0
2006-08-18 02:24:00,1.6829,1.6831,1.6828,1.6828,136300000.0
2006-08-18 02:25:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-18 02:26:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-08-18 02:27:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-08-18 02:28:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-08-18 02:29:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-18 02:30:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2006-08-18 02:31:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-08-18 02:32:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-08-18 02:33:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-08-18 02:34:00,1.6826,1.6828,1.6824,1.6827,136300000.0
2006-08-18 02:35:00,1.6825,1.6827,1.6822,1.6822,136300000.0
2006-08-18 02:36:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-08-18 02:37:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-18 02:38:00,1.6821,1.6823,1.6819,1.6823,136300000.0
2006-08-18 02:39:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-08-18 02:40:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-08-18 02:41:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-18 02:42:00,1.6824,1.6826,1.6823,1.6825,136300000.0
2006-08-18 02:43:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-08-18 02:44:00,1.6828,1.6831,1.6828,1.683,136300000.0
2006-08-18 02:45:00,1.6831,1.6834,1.6831,1.6832,136300000.0
2006-08-18 02:46:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-08-18 02:47:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-18 02:48:00,1.6829,1.6834,1.6828,1.6834,136300000.0
2006-08-18 02:49:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-18 02:50:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-08-18 02:51:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2006-08-18 02:52:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-08-18 02:53:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-08-18 02:54:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-18 02:55:00,1.6835,1.6837,1.6834,1.6834,136300000.0
2006-08-18 02:56:00,1.6833,1.6837,1.6833,1.6835,136300000.0
2006-08-18 02:57:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-08-18 02:58:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-08-18 02:59:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-18 03:00:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-08-18 03:01:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-08-18 03:02:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-08-18 03:03:00,1.684,1.684,1.684,1.684,136300000.0
2006-08-18 03:04:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-08-18 03:05:00,1.6849,1.6851,1.6846,1.6847,136300000.0
2006-08-18 03:06:00,1.6848,1.6848,1.6842,1.6842,136300000.0
2006-08-18 03:07:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-08-18 03:08:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2006-08-18 03:09:00,1.6844,1.6845,1.6842,1.6844,136300000.0
2006-08-18 03:10:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-08-18 03:11:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-18 03:12:00,1.6844,1.6848,1.6842,1.6847,136300000.0
2006-08-18 03:13:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-08-18 03:14:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-08-18 03:15:00,1.6849,1.6853,1.6849,1.685,136300000.0
2006-08-18 03:16:00,1.6849,1.685,1.6847,1.685,136300000.0
2006-08-18 03:17:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-18 03:18:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-08-18 03:19:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2006-08-18 03:20:00,1.6855,1.6875,1.6855,1.6871,136300000.0
2006-08-18 03:21:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2006-08-18 03:22:00,1.6864,1.6865,1.6862,1.6865,136300000.0
2006-08-18 03:23:00,1.6864,1.6866,1.6862,1.6862,136300000.0
2006-08-18 03:24:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-18 03:25:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-08-18 03:26:00,1.6859,1.6861,1.6857,1.6859,136300000.0
2006-08-18 03:27:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-08-18 03:28:00,1.6857,1.6858,1.6854,1.6854,136300000.0
2006-08-18 03:29:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-18 03:30:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-08-18 03:31:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-08-18 03:32:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-08-18 03:33:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-08-18 03:34:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-08-18 03:35:00,1.6862,1.6864,1.686,1.686,136300000.0
2006-08-18 03:36:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-08-18 03:37:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-18 03:38:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2006-08-18 03:39:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-08-18 03:40:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-08-18 03:41:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-08-18 03:42:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-08-18 03:43:00,1.685,1.685,1.6848,1.685,136300000.0
2006-08-18 03:44:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-08-18 03:45:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-18 03:46:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-08-18 03:47:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-18 03:48:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-18 03:49:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-08-18 03:50:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-08-18 03:51:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-08-18 03:52:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-08-18 03:53:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-18 03:54:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-08-18 03:55:00,1.685,1.685,1.6849,1.685,136300000.0
2006-08-18 03:56:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-08-18 03:57:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-08-18 03:58:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-08-18 03:59:00,1.685,1.685,1.6849,1.685,136300000.0
2006-08-18 04:00:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-18 04:01:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-08-18 04:02:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-08-18 04:03:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-08-18 04:04:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-08-18 04:05:00,1.6847,1.6848,1.6845,1.6847,136300000.0
2006-08-18 04:06:00,1.685,1.685,1.6847,1.6848,136300000.0
2006-08-18 04:07:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-18 04:09:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-08-18 04:10:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-08-18 04:12:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-18 04:14:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-08-18 04:15:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-18 04:16:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-08-18 04:17:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-08-18 04:18:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-08-18 04:19:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-18 04:20:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-08-18 04:21:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-18 04:22:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-08-18 04:23:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-08-18 04:24:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-08-18 04:25:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-08-18 04:26:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-18 04:27:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-08-18 04:28:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-18 04:29:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-08-18 04:30:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-08-18 04:31:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-08-18 04:32:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-08-18 04:33:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-08-18 04:34:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-08-18 04:35:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-18 04:36:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-08-18 04:37:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2006-08-18 04:38:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-08-18 04:39:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-08-18 04:40:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-08-18 04:41:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-08-18 04:42:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-18 04:43:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-08-18 04:44:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-08-18 04:45:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-08-18 04:46:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-18 04:47:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-08-18 04:48:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-18 04:49:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-08-18 04:50:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-08-18 04:51:00,1.6847,1.6849,1.6844,1.6849,136300000.0
2006-08-18 04:52:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-18 04:53:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-18 04:54:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2006-08-18 04:55:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-18 04:56:00,1.6849,1.6852,1.6849,1.685,136300000.0
2006-08-18 04:57:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-18 04:58:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-18 05:00:00,1.6851,1.6851,1.6847,1.6848,136300000.0
2006-08-18 05:01:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-18 05:02:00,1.6847,1.6847,1.6844,1.6847,136300000.0
2006-08-18 05:03:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-08-18 05:04:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-08-18 05:05:00,1.6844,1.6847,1.6844,1.6845,136300000.0
2006-08-18 05:06:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-08-18 05:07:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-18 05:08:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-08-18 05:09:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-08-18 05:10:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-18 05:11:00,1.6847,1.6848,1.6845,1.6846,136300000.0
2006-08-18 05:12:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-08-18 05:13:00,1.6851,1.6852,1.6849,1.685,136300000.0
2006-08-18 05:14:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-08-18 05:15:00,1.6852,1.6852,1.6849,1.6851,136300000.0
2006-08-18 05:16:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-08-18 05:17:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-08-18 05:18:00,1.685,1.6853,1.6849,1.6853,136300000.0
2006-08-18 05:19:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-08-18 05:21:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-18 05:22:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-08-18 05:23:00,1.6842,1.6846,1.6842,1.6845,136300000.0
2006-08-18 05:24:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-18 05:25:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-08-18 05:26:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-08-18 05:27:00,1.6842,1.6844,1.6841,1.6841,136300000.0
2006-08-18 05:28:00,1.6843,1.6844,1.684,1.6842,136300000.0
2006-08-18 05:29:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-18 05:30:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-08-18 05:31:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-08-18 05:32:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-18 05:33:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-18 05:34:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-08-18 05:35:00,1.684,1.6842,1.6838,1.6842,136300000.0
2006-08-18 05:36:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-08-18 05:38:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-08-18 05:39:00,1.6837,1.6841,1.6836,1.6841,136300000.0
2006-08-18 05:40:00,1.684,1.6843,1.684,1.6842,136300000.0
2006-08-18 05:41:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-18 05:42:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-08-18 05:43:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-18 05:44:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-08-18 05:45:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-08-18 05:46:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-08-18 05:47:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-08-18 05:48:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-18 05:49:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-08-18 05:51:00,1.6844,1.6847,1.6844,1.6845,136300000.0
2006-08-18 05:52:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-08-18 05:53:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-08-18 05:54:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-08-18 05:55:00,1.685,1.685,1.6847,1.6849,136300000.0
2006-08-18 05:56:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-08-18 05:57:00,1.6849,1.6851,1.6848,1.685,136300000.0
2006-08-18 05:58:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-08-18 05:59:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-18 06:00:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-08-18 06:01:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-18 06:02:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-18 06:03:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-18 06:04:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-18 06:06:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-08-18 06:07:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-08-18 06:08:00,1.6852,1.6852,1.6847,1.6847,136300000.0
2006-08-18 06:09:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-08-18 06:10:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-08-18 06:11:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-08-18 06:14:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-18 06:15:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-08-18 06:16:00,1.685,1.685,1.6849,1.685,136300000.0
2006-08-18 06:17:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-08-18 06:18:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-08-18 06:19:00,1.6845,1.6847,1.6843,1.6844,136300000.0
2006-08-18 06:20:00,1.6845,1.6848,1.6844,1.6848,136300000.0
2006-08-18 06:21:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-08-18 06:22:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-08-18 06:23:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-18 06:24:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-08-18 06:25:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2006-08-18 06:26:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-08-18 06:27:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-08-18 06:28:00,1.6841,1.6847,1.6841,1.6847,136300000.0
2006-08-18 06:29:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-08-18 06:30:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2006-08-18 06:31:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-08-18 06:32:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-18 06:34:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-08-18 06:35:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-08-18 06:36:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-08-18 06:37:00,1.6846,1.6849,1.6845,1.6849,136300000.0
2006-08-18 06:38:00,1.6848,1.685,1.6847,1.685,136300000.0
2006-08-18 06:39:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-08-18 06:40:00,1.6856,1.6856,1.6853,1.6855,136300000.0
2006-08-18 06:41:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-18 06:42:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2006-08-18 06:43:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-08-18 06:44:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2006-08-18 06:45:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-08-18 06:46:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-08-18 06:47:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-18 06:48:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-18 06:49:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-18 06:50:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-08-18 06:51:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-08-18 06:52:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-08-18 06:53:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2006-08-18 06:54:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2006-08-18 06:55:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-08-18 06:56:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-18 06:57:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-08-18 06:58:00,1.6856,1.6856,1.6852,1.6854,136300000.0
2006-08-18 06:59:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-08-18 07:00:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-08-18 07:01:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-18 07:02:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-08-18 07:03:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2006-08-18 07:04:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-18 07:05:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-08-18 07:06:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-08-18 07:07:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-08-18 07:08:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-08-18 07:09:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-08-18 07:10:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-08-18 07:11:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-08-18 07:12:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-08-18 07:13:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-18 07:14:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-18 07:15:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-18 07:16:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-08-18 07:17:00,1.6857,1.6857,1.6854,1.6856,136300000.0
2006-08-18 07:18:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-08-18 07:19:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-08-18 07:20:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-08-18 07:21:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-08-18 07:22:00,1.6858,1.6861,1.6857,1.6859,136300000.0
2006-08-18 07:23:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-08-18 07:24:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-08-18 07:25:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-08-18 07:26:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-08-18 07:27:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-08-18 07:28:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-08-18 07:29:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-08-18 07:30:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-08-18 07:31:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-08-18 07:32:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-18 07:33:00,1.686,1.6864,1.686,1.6861,136300000.0
2006-08-18 07:34:00,1.6862,1.6862,1.686,1.6862,136300000.0
2006-08-18 07:35:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-18 07:36:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-08-18 07:37:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-18 07:38:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-08-18 07:39:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-08-18 07:40:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-08-18 07:41:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-08-18 07:42:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-08-18 07:44:00,1.6863,1.6863,1.686,1.6863,136300000.0
2006-08-18 07:45:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-08-18 07:46:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-08-18 07:47:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-08-18 07:48:00,1.6858,1.6862,1.6858,1.6861,136300000.0
2006-08-18 07:49:00,1.686,1.686,1.6859,1.686,136300000.0
2006-08-18 07:50:00,1.6859,1.6865,1.6858,1.6865,136300000.0
2006-08-18 07:51:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-08-18 07:52:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-08-18 07:53:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-18 07:54:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-08-18 07:55:00,1.6863,1.6863,1.6861,1.6863,136300000.0
2006-08-18 07:56:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-08-18 07:57:00,1.6864,1.6865,1.6862,1.6864,136300000.0
2006-08-18 07:58:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-08-18 07:59:00,1.6866,1.6866,1.6862,1.6862,136300000.0
2006-08-18 08:00:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-08-18 08:01:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-08-18 08:02:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-08-18 08:03:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-08-18 08:04:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-08-18 08:05:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-08-18 08:06:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-08-18 08:07:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-08-18 08:08:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-08-18 08:09:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-08-18 08:10:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-08-18 08:11:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-18 08:12:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-08-18 08:13:00,1.6868,1.6868,1.6864,1.6864,136300000.0
2006-08-18 08:14:00,1.6862,1.6863,1.686,1.6861,136300000.0
2006-08-18 08:15:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-08-18 08:16:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-08-18 08:17:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-08-18 08:18:00,1.6862,1.6863,1.6858,1.6858,136300000.0
2006-08-18 08:19:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-08-18 08:20:00,1.6859,1.6862,1.6858,1.6858,136300000.0
2006-08-18 08:21:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-08-18 08:22:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-18 08:23:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-08-18 08:24:00,1.6857,1.686,1.6856,1.6859,136300000.0
2006-08-18 08:25:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-08-18 08:26:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-08-18 08:27:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-18 08:28:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-18 08:29:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-08-18 08:30:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2006-08-18 08:31:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-08-18 08:32:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-08-18 08:33:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-08-18 08:34:00,1.6854,1.6855,1.6852,1.6855,136300000.0
2006-08-18 08:35:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-08-18 08:36:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2006-08-18 08:37:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-08-18 08:38:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-08-18 08:39:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-08-18 08:40:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-08-18 08:41:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-08-18 08:42:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-08-18 08:43:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-18 08:44:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-08-18 08:45:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-08-18 08:46:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-08-18 08:47:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-08-18 08:48:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-08-18 08:49:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-08-18 08:50:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-08-18 08:51:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-18 08:52:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-08-18 08:53:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-08-18 08:54:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-18 08:55:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-08-18 08:56:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-08-18 08:57:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-08-18 08:58:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-18 08:59:00,1.6855,1.6862,1.6855,1.6862,136300000.0
2006-08-18 09:00:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-08-18 09:01:00,1.6867,1.687,1.6866,1.6867,136300000.0
2006-08-18 09:02:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-08-18 09:03:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-08-18 09:04:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-08-18 09:05:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-08-18 09:06:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-18 09:07:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2006-08-18 09:08:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-18 09:09:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-08-18 09:10:00,1.6871,1.6877,1.6869,1.6875,136300000.0
2006-08-18 09:11:00,1.6876,1.6878,1.6874,1.6874,136300000.0
2006-08-18 09:12:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-08-18 09:13:00,1.6877,1.6885,1.6877,1.6884,136300000.0
2006-08-18 09:14:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-08-18 09:15:00,1.688,1.6881,1.6878,1.6879,136300000.0
2006-08-18 09:16:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2006-08-18 09:17:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2006-08-18 09:18:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-08-18 09:19:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-18 09:20:00,1.6884,1.6884,1.6879,1.6879,136300000.0
2006-08-18 09:21:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-08-18 09:22:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-08-18 09:23:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-18 09:24:00,1.6874,1.6876,1.6874,1.6874,136300000.0
2006-08-18 09:25:00,1.6878,1.6884,1.6878,1.6883,136300000.0
2006-08-18 09:26:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-08-18 09:27:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-18 09:28:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-08-18 09:29:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-08-18 09:30:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-08-18 09:31:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-08-18 09:32:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-18 09:33:00,1.6873,1.6873,1.6871,1.6873,136300000.0
2006-08-18 09:34:00,1.6872,1.6877,1.6872,1.6877,136300000.0
2006-08-18 09:35:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-08-18 09:36:00,1.6878,1.6879,1.6876,1.6879,136300000.0
2006-08-18 09:37:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-08-18 09:39:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-08-18 09:40:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-08-18 09:41:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-08-18 09:42:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-08-18 09:43:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-08-18 09:44:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-08-18 09:45:00,1.6873,1.6873,1.687,1.687,136300000.0
2006-08-18 09:46:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-08-18 09:47:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-08-18 09:48:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-08-18 09:49:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-08-18 09:50:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-08-18 09:51:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-08-18 09:52:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-08-18 09:53:00,1.6878,1.6886,1.6878,1.6885,136300000.0
2006-08-18 09:54:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-08-18 09:55:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-18 09:56:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-18 09:57:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-08-18 09:58:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-18 09:59:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-08-18 10:00:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-18 10:01:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-08-18 10:02:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-18 10:03:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-08-18 10:04:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2006-08-18 10:05:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-18 10:06:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-08-18 10:07:00,1.6874,1.6874,1.6871,1.6873,136300000.0
2006-08-18 10:08:00,1.6872,1.6876,1.6872,1.6876,136300000.0
2006-08-18 10:09:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-08-18 10:10:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-08-18 10:11:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-18 10:12:00,1.6874,1.6874,1.687,1.6871,136300000.0
2006-08-18 10:13:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-08-18 10:14:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-08-18 10:15:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-18 10:16:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-08-18 10:17:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-08-18 10:18:00,1.6875,1.6878,1.6875,1.6878,136300000.0
2006-08-18 10:19:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-08-18 10:20:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-08-18 10:21:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-18 10:22:00,1.6883,1.6883,1.688,1.6881,136300000.0
2006-08-18 10:23:00,1.688,1.688,1.6877,1.6878,136300000.0
2006-08-18 10:24:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-18 10:26:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-08-18 10:27:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-08-18 10:29:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-08-18 10:30:00,1.6868,1.6872,1.6868,1.687,136300000.0
2006-08-18 10:31:00,1.6871,1.6875,1.6871,1.6874,136300000.0
2006-08-18 10:32:00,1.6873,1.6882,1.6873,1.6882,136300000.0
2006-08-18 10:33:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-18 10:34:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-18 10:35:00,1.6884,1.6884,1.6878,1.6878,136300000.0
2006-08-18 10:36:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-08-18 10:37:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-08-18 10:38:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-18 10:39:00,1.6878,1.6878,1.6875,1.6878,136300000.0
2006-08-18 10:40:00,1.6879,1.6881,1.6877,1.6879,136300000.0
2006-08-18 10:41:00,1.688,1.688,1.6877,1.6878,136300000.0
2006-08-18 10:42:00,1.6879,1.6879,1.6874,1.6875,136300000.0
2006-08-18 10:43:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-18 10:44:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-08-18 10:45:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-08-18 10:46:00,1.6878,1.6878,1.6875,1.6876,136300000.0
2006-08-18 10:47:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2006-08-18 10:48:00,1.6878,1.6878,1.6875,1.6876,136300000.0
2006-08-18 10:49:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-08-18 10:50:00,1.6873,1.6876,1.6873,1.6876,136300000.0
2006-08-18 10:51:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-18 10:53:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-08-18 10:54:00,1.6872,1.6873,1.687,1.6871,136300000.0
2006-08-18 10:55:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-08-18 10:56:00,1.6871,1.6873,1.687,1.6871,136300000.0
2006-08-18 10:57:00,1.6873,1.6875,1.6872,1.6872,136300000.0
2006-08-18 10:58:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-08-18 10:59:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-08-18 11:00:00,1.6878,1.6878,1.687,1.687,136300000.0
2006-08-18 11:01:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-08-18 11:02:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-08-18 11:03:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-08-18 11:04:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-08-18 11:05:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-18 11:06:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-08-18 11:08:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-08-18 11:09:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-08-18 11:10:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-08-18 11:11:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-18 11:12:00,1.6872,1.6872,1.6866,1.6867,136300000.0
2006-08-18 11:13:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-08-18 11:14:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-08-18 11:16:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-08-18 11:17:00,1.6866,1.6871,1.6866,1.6869,136300000.0
2006-08-18 11:18:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-08-18 11:19:00,1.687,1.687,1.687,1.687,136300000.0
2006-08-18 11:20:00,1.6871,1.6879,1.687,1.6879,136300000.0
2006-08-18 11:21:00,1.6882,1.6886,1.6876,1.6877,136300000.0
2006-08-18 11:22:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-08-18 11:23:00,1.6873,1.6873,1.6869,1.687,136300000.0
2006-08-18 11:24:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-08-18 11:25:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-08-18 11:26:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-08-18 11:27:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-08-18 11:28:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-08-18 11:29:00,1.6868,1.6868,1.6864,1.6864,136300000.0
2006-08-18 11:30:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-08-18 11:31:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-08-18 11:32:00,1.6862,1.6862,1.6857,1.6857,136300000.0
2006-08-18 11:33:00,1.6856,1.6856,1.6853,1.6856,136300000.0
2006-08-18 11:34:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-08-18 11:35:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-18 11:36:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-18 11:37:00,1.6854,1.6856,1.6853,1.6854,136300000.0
2006-08-18 11:38:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-08-18 11:39:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-08-18 11:40:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-08-18 11:41:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-08-18 11:42:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2006-08-18 11:43:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-08-18 11:44:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-08-18 11:45:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2006-08-18 11:46:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-08-18 11:47:00,1.6844,1.6849,1.6844,1.6848,136300000.0
2006-08-18 11:48:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-08-18 11:49:00,1.6847,1.6851,1.6847,1.6851,136300000.0
2006-08-18 11:50:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-08-18 11:51:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-08-18 11:52:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-08-18 11:53:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-08-18 11:54:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-08-18 11:55:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-08-18 11:56:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-08-18 11:57:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-08-18 11:58:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-08-18 11:59:00,1.6861,1.6864,1.6861,1.6862,136300000.0
2006-08-18 12:00:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-18 12:02:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-18 12:03:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-08-18 12:04:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-08-18 12:05:00,1.6864,1.6868,1.6864,1.6866,136300000.0
2006-08-18 12:06:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-08-18 12:07:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-08-18 12:08:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-08-18 12:09:00,1.6868,1.6869,1.6865,1.6865,136300000.0
2006-08-18 12:10:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-08-18 12:11:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-08-18 12:12:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-08-18 12:13:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-08-18 12:14:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-18 12:15:00,1.687,1.6872,1.6868,1.687,136300000.0
2006-08-18 12:16:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-08-18 12:17:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-08-18 12:18:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-08-18 12:19:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-08-18 12:20:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-18 12:21:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-18 12:22:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-08-18 12:23:00,1.6866,1.687,1.6866,1.6869,136300000.0
2006-08-18 12:24:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-08-18 12:25:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2006-08-18 12:26:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-08-18 12:27:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-08-18 12:28:00,1.6866,1.6866,1.6863,1.6866,136300000.0
2006-08-18 12:29:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-08-18 12:30:00,1.6863,1.6864,1.6861,1.6862,136300000.0
2006-08-18 12:31:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-08-18 12:32:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-08-18 12:34:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-08-18 12:35:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-08-18 12:36:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-08-18 12:37:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-08-18 12:38:00,1.6867,1.6868,1.6865,1.6866,136300000.0
2006-08-18 12:39:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-08-18 12:41:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-08-18 12:42:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-08-18 12:43:00,1.6864,1.6865,1.6862,1.6865,136300000.0
2006-08-18 12:44:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-08-18 12:45:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-08-18 12:46:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-08-18 12:47:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-08-18 12:48:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-08-18 12:49:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-08-18 12:50:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-08-18 12:51:00,1.6864,1.6864,1.6858,1.6858,136300000.0
2006-08-18 12:52:00,1.6857,1.6861,1.6857,1.686,136300000.0
2006-08-18 12:53:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-08-18 12:54:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-08-18 12:55:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-08-18 12:56:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-08-18 12:57:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-08-18 12:58:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-08-18 12:59:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-08-18 13:00:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-08-18 13:01:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-18 13:02:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-08-18 13:03:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-08-18 13:04:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-08-18 13:05:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-08-18 13:06:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-18 13:07:00,1.6854,1.6858,1.6854,1.6857,136300000.0
2006-08-18 13:08:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-08-18 13:09:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-18 13:10:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-08-18 13:11:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-08-18 13:12:00,1.686,1.686,1.6857,1.6859,136300000.0
2006-08-18 13:13:00,1.6857,1.6857,1.6853,1.6854,136300000.0
2006-08-18 13:14:00,1.6855,1.6856,1.6852,1.6855,136300000.0
2006-08-18 13:15:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-18 13:16:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-08-18 13:17:00,1.6852,1.6852,1.6847,1.6847,136300000.0
2006-08-18 13:18:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-08-18 13:19:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-18 13:20:00,1.6852,1.6855,1.6851,1.6855,136300000.0
2006-08-18 13:21:00,1.686,1.6862,1.6859,1.6861,136300000.0
2006-08-18 13:22:00,1.6863,1.6866,1.6862,1.6866,136300000.0
2006-08-18 13:23:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-08-18 13:24:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-08-18 13:25:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-08-18 13:26:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-08-18 13:27:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-08-18 13:28:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-08-18 13:29:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-18 13:30:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-08-18 13:31:00,1.6854,1.6855,1.6851,1.6853,136300000.0
2006-08-18 13:32:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-18 13:33:00,1.6858,1.6863,1.6857,1.6862,136300000.0
2006-08-18 13:34:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-08-18 13:35:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-08-18 13:36:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-08-18 13:37:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-08-18 13:38:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-08-18 13:39:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-18 13:40:00,1.6861,1.6862,1.6858,1.6858,136300000.0
2006-08-18 13:41:00,1.6863,1.6863,1.6856,1.6857,136300000.0
2006-08-18 13:42:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-08-18 13:43:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-08-18 13:44:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-08-18 13:45:00,1.686,1.686,1.6854,1.6854,136300000.0
2006-08-18 13:46:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-08-18 13:47:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-08-18 13:48:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-18 13:49:00,1.6858,1.6858,1.6852,1.6852,136300000.0
2006-08-18 13:50:00,1.6854,1.6854,1.6846,1.6847,136300000.0
2006-08-18 13:51:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-18 13:52:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-18 13:53:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-08-18 13:54:00,1.6853,1.6856,1.6852,1.6855,136300000.0
2006-08-18 13:55:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-08-18 13:56:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2006-08-18 13:57:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-18 13:58:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-08-18 13:59:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-18 14:00:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-08-18 14:01:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-18 14:02:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-08-18 14:03:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-08-18 14:04:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-08-18 14:05:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-18 14:06:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-08-18 14:07:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-08-18 14:08:00,1.6862,1.6865,1.6859,1.6865,136300000.0
2006-08-18 14:09:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-08-18 14:10:00,1.6874,1.6879,1.6874,1.6878,136300000.0
2006-08-18 14:11:00,1.6879,1.6882,1.6878,1.6881,136300000.0
2006-08-18 14:12:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-08-18 14:13:00,1.688,1.6881,1.6874,1.6875,136300000.0
2006-08-18 14:14:00,1.6877,1.6877,1.6866,1.6866,136300000.0
2006-08-18 14:15:00,1.6864,1.6869,1.6863,1.6869,136300000.0
2006-08-18 14:16:00,1.687,1.6873,1.6869,1.687,136300000.0
2006-08-18 14:17:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-18 14:18:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-08-18 14:19:00,1.6873,1.6874,1.6869,1.6869,136300000.0
2006-08-18 14:20:00,1.687,1.6878,1.6869,1.6878,136300000.0
2006-08-18 14:21:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-08-18 14:22:00,1.6878,1.6883,1.6878,1.6883,136300000.0
2006-08-18 14:23:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-18 14:24:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-18 14:25:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-08-18 14:26:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-08-18 14:27:00,1.6882,1.6883,1.688,1.688,136300000.0
2006-08-18 14:28:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-08-18 14:29:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-18 14:30:00,1.6881,1.6886,1.6881,1.6886,136300000.0
2006-08-18 14:31:00,1.6889,1.689,1.6888,1.6889,136300000.0
2006-08-18 14:32:00,1.689,1.689,1.6886,1.6888,136300000.0
2006-08-18 14:33:00,1.6889,1.6897,1.6889,1.6897,136300000.0
2006-08-18 14:34:00,1.6896,1.6897,1.6892,1.6893,136300000.0
2006-08-18 14:35:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-08-18 14:36:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-08-18 14:37:00,1.6896,1.6897,1.6893,1.6895,136300000.0
2006-08-18 14:38:00,1.6893,1.6893,1.6883,1.6883,136300000.0
2006-08-18 14:40:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-08-18 14:41:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-08-18 14:42:00,1.6885,1.6887,1.6883,1.6883,136300000.0
2006-08-18 14:43:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-08-18 14:44:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-08-18 14:45:00,1.6888,1.6888,1.6885,1.6886,136300000.0
2006-08-18 14:46:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-18 14:47:00,1.6889,1.689,1.6888,1.689,136300000.0
2006-08-18 14:48:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-18 14:49:00,1.6891,1.6891,1.6887,1.6888,136300000.0
2006-08-18 14:50:00,1.6887,1.6891,1.6886,1.6891,136300000.0
2006-08-18 14:51:00,1.689,1.6894,1.689,1.6891,136300000.0
2006-08-18 14:52:00,1.6892,1.6897,1.6892,1.6897,136300000.0
2006-08-18 14:53:00,1.6896,1.6897,1.6893,1.6895,136300000.0
2006-08-18 14:54:00,1.6896,1.6904,1.6896,1.6904,136300000.0
2006-08-18 14:55:00,1.6903,1.6907,1.6903,1.6907,136300000.0
2006-08-18 14:56:00,1.6906,1.6909,1.6903,1.6903,136300000.0
2006-08-18 14:57:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2006-08-18 14:58:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-08-18 14:59:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-08-18 15:00:00,1.6905,1.6907,1.6904,1.6904,136300000.0
2006-08-18 15:01:00,1.6903,1.6907,1.6903,1.6905,136300000.0
2006-08-18 15:02:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2006-08-18 15:03:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-18 15:04:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-08-18 15:05:00,1.6902,1.6903,1.69,1.6901,136300000.0
2006-08-18 15:06:00,1.6902,1.6902,1.69,1.6902,136300000.0
2006-08-18 15:07:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-08-18 15:08:00,1.6905,1.6906,1.6904,1.6904,136300000.0
2006-08-18 15:09:00,1.6905,1.6905,1.6901,1.6901,136300000.0
2006-08-18 15:10:00,1.69,1.6902,1.6899,1.69,136300000.0
2006-08-18 15:11:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-08-18 15:12:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-08-18 15:13:00,1.6898,1.69,1.6898,1.6898,136300000.0
2006-08-18 15:14:00,1.6895,1.6899,1.6894,1.6894,136300000.0
2006-08-18 15:15:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2006-08-18 15:16:00,1.6897,1.6898,1.6894,1.6894,136300000.0
2006-08-18 15:17:00,1.6893,1.6893,1.689,1.689,136300000.0
2006-08-18 15:18:00,1.6894,1.6894,1.6892,1.6893,136300000.0
2006-08-18 15:19:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-08-18 15:21:00,1.6894,1.6897,1.6894,1.6896,136300000.0
2006-08-18 15:22:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2006-08-18 15:23:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-08-18 15:24:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-08-18 15:25:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-08-18 15:26:00,1.6899,1.69,1.6897,1.69,136300000.0
2006-08-18 15:27:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-08-18 15:28:00,1.6898,1.6903,1.6898,1.6903,136300000.0
2006-08-18 15:30:00,1.6907,1.6909,1.6905,1.6905,136300000.0
2006-08-18 15:31:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-08-18 15:32:00,1.6908,1.6911,1.6908,1.691,136300000.0
2006-08-18 15:33:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-08-18 15:34:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-08-18 15:35:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-08-18 15:36:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-08-18 15:37:00,1.6901,1.6901,1.6895,1.6896,136300000.0
2006-08-18 15:38:00,1.6895,1.6895,1.689,1.689,136300000.0
2006-08-18 15:39:00,1.6893,1.6893,1.689,1.6892,136300000.0
2006-08-18 15:40:00,1.6891,1.6891,1.6887,1.6888,136300000.0
2006-08-18 15:41:00,1.6889,1.6892,1.6889,1.6891,136300000.0
2006-08-18 15:42:00,1.6888,1.6888,1.6885,1.6886,136300000.0
2006-08-18 15:43:00,1.6885,1.6892,1.6885,1.6892,136300000.0
2006-08-18 15:44:00,1.6896,1.69,1.6896,1.6898,136300000.0
2006-08-18 15:45:00,1.69,1.6902,1.6898,1.6898,136300000.0
2006-08-18 15:46:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-08-18 15:47:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-08-18 15:48:00,1.6897,1.6903,1.6896,1.69,136300000.0
2006-08-18 15:49:00,1.6902,1.6902,1.6896,1.6896,136300000.0
2006-08-18 15:50:00,1.6897,1.6907,1.6897,1.6904,136300000.0
2006-08-18 15:51:00,1.6906,1.6907,1.6904,1.6906,136300000.0
2006-08-18 15:52:00,1.6907,1.6907,1.6904,1.6906,136300000.0
2006-08-18 15:53:00,1.6904,1.6906,1.6903,1.6906,136300000.0
2006-08-18 15:54:00,1.6904,1.6905,1.6902,1.6905,136300000.0
2006-08-18 15:55:00,1.6906,1.6907,1.6904,1.6905,136300000.0
2006-08-18 15:56:00,1.6904,1.6906,1.6902,1.6906,136300000.0
2006-08-18 15:57:00,1.6908,1.6912,1.6908,1.6911,136300000.0
2006-08-18 15:59:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-08-18 16:00:00,1.6915,1.6916,1.6907,1.6907,136300000.0
2006-08-18 16:01:00,1.6908,1.6908,1.6903,1.6905,136300000.0
2006-08-18 16:02:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2006-08-18 16:03:00,1.6903,1.6903,1.6897,1.69,136300000.0
2006-08-18 16:04:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-08-18 16:05:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-08-18 16:06:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-08-18 16:07:00,1.6899,1.6902,1.6898,1.6901,136300000.0
2006-08-18 16:08:00,1.69,1.6902,1.6898,1.6901,136300000.0
2006-08-18 16:09:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-08-18 16:10:00,1.6899,1.69,1.6898,1.69,136300000.0
2006-08-18 16:11:00,1.6903,1.691,1.6903,1.6909,136300000.0
2006-08-18 16:12:00,1.6908,1.6909,1.6901,1.6901,136300000.0
2006-08-18 16:13:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-08-18 16:14:00,1.69,1.6902,1.6899,1.6902,136300000.0
2006-08-18 16:15:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-08-18 16:16:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2006-08-18 16:17:00,1.69,1.69,1.6894,1.6894,136300000.0
2006-08-18 16:18:00,1.6893,1.6897,1.6893,1.6895,136300000.0
2006-08-18 16:19:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2006-08-18 16:20:00,1.6901,1.6903,1.6899,1.6903,136300000.0
2006-08-18 16:21:00,1.6902,1.6903,1.6897,1.6897,136300000.0
2006-08-18 16:22:00,1.6898,1.6898,1.6892,1.6892,136300000.0
2006-08-18 16:23:00,1.6891,1.6893,1.6891,1.6892,136300000.0
2006-08-18 16:24:00,1.6891,1.6895,1.689,1.689,136300000.0
2006-08-18 16:25:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-18 16:26:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-08-18 16:27:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-18 16:28:00,1.6892,1.6893,1.689,1.6892,136300000.0
2006-08-18 16:29:00,1.6891,1.6891,1.6887,1.689,136300000.0
2006-08-18 16:30:00,1.6887,1.6889,1.6887,1.6888,136300000.0
2006-08-18 16:31:00,1.689,1.6891,1.6889,1.689,136300000.0
2006-08-18 16:32:00,1.6892,1.6894,1.6886,1.6887,136300000.0
2006-08-18 16:33:00,1.6888,1.6895,1.6888,1.6895,136300000.0
2006-08-18 16:34:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-18 16:35:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-18 16:36:00,1.6894,1.6895,1.6889,1.6889,136300000.0
2006-08-18 16:37:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-18 16:38:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-18 16:39:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-08-18 16:40:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-08-18 16:41:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-18 16:42:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-18 16:43:00,1.6884,1.6887,1.6882,1.6886,136300000.0
2006-08-18 16:44:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-18 16:45:00,1.6884,1.6889,1.6884,1.6886,136300000.0
2006-08-18 16:46:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-18 16:47:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2006-08-18 16:48:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-08-18 16:49:00,1.6891,1.6894,1.6891,1.6894,136300000.0
2006-08-18 16:50:00,1.6897,1.69,1.6897,1.6897,136300000.0
2006-08-18 16:51:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-08-18 16:52:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-08-18 16:53:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-08-18 16:54:00,1.6897,1.6904,1.6897,1.6904,136300000.0
2006-08-18 16:55:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-18 16:56:00,1.6903,1.6904,1.6901,1.6901,136300000.0
2006-08-18 16:57:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-08-18 16:58:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-08-18 16:59:00,1.69,1.6903,1.69,1.6901,136300000.0
2006-08-18 17:00:00,1.6902,1.6902,1.6898,1.6898,136300000.0
2006-08-18 17:01:00,1.6899,1.6899,1.6894,1.6895,136300000.0
2006-08-18 17:02:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-18 17:03:00,1.6892,1.6892,1.6888,1.6889,136300000.0
2006-08-18 17:04:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-08-18 17:05:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2006-08-18 17:06:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-08-18 17:07:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-18 17:08:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-08-18 17:09:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-18 17:10:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-08-18 17:11:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-18 17:12:00,1.689,1.6891,1.6889,1.6889,136300000.0
2006-08-18 17:13:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-18 17:14:00,1.6892,1.6894,1.689,1.6894,136300000.0
2006-08-18 17:15:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-08-18 17:16:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-18 17:17:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-08-18 17:18:00,1.6893,1.6893,1.689,1.689,136300000.0
2006-08-18 17:19:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-18 17:20:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-08-18 17:21:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2006-08-18 17:22:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-08-18 17:23:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-08-18 17:24:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-08-18 17:25:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-08-18 17:26:00,1.689,1.689,1.6889,1.689,136300000.0
2006-08-18 17:27:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-08-18 17:29:00,1.6893,1.6893,1.689,1.689,136300000.0
2006-08-18 17:30:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-08-18 17:31:00,1.6886,1.6889,1.6882,1.6889,136300000.0
2006-08-18 17:32:00,1.6892,1.6895,1.6892,1.6893,136300000.0
2006-08-18 17:33:00,1.6894,1.6896,1.6893,1.6896,136300000.0
2006-08-18 17:34:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-18 17:35:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-08-18 17:36:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-08-18 17:37:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-08-18 17:38:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-08-18 17:39:00,1.6898,1.6899,1.6896,1.6898,136300000.0
2006-08-18 17:40:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-08-18 17:41:00,1.6896,1.6898,1.6896,1.6897,136300000.0
2006-08-18 17:42:00,1.6895,1.6898,1.6894,1.6898,136300000.0
2006-08-18 17:43:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-08-18 17:45:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-08-18 17:46:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-08-18 17:47:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-08-18 17:48:00,1.689,1.6893,1.6889,1.6893,136300000.0
2006-08-18 17:49:00,1.6894,1.6895,1.6892,1.6893,136300000.0
2006-08-18 17:50:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-08-18 17:51:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-18 17:52:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-08-18 17:53:00,1.6897,1.6898,1.6896,1.6897,136300000.0
2006-08-18 17:54:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-08-18 17:55:00,1.69,1.69,1.69,1.69,136300000.0
2006-08-18 17:56:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-08-18 17:57:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-08-18 17:58:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-08-18 17:59:00,1.6901,1.6902,1.6897,1.6897,136300000.0
2006-08-18 18:00:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-08-18 18:01:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-08-18 18:02:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-18 18:03:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-08-18 18:04:00,1.6893,1.6893,1.689,1.689,136300000.0
2006-08-18 18:05:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-08-18 18:06:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-08-18 18:07:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-18 18:08:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-08-18 18:09:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-08-18 18:10:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-18 18:11:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-08-18 18:12:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-08-18 18:13:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-08-18 18:14:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-18 18:15:00,1.6894,1.6895,1.6892,1.6893,136300000.0
2006-08-18 18:16:00,1.6892,1.6893,1.689,1.689,136300000.0
2006-08-18 18:17:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-08-18 18:18:00,1.6889,1.6892,1.6889,1.6889,136300000.0
2006-08-18 18:19:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-18 18:20:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-18 18:21:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-18 18:22:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-18 18:23:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-18 18:24:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-18 18:25:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-08-18 18:26:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-08-18 18:27:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-18 18:28:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2006-08-18 18:29:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-18 18:30:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2006-08-18 18:31:00,1.6886,1.6889,1.6885,1.6889,136300000.0
2006-08-18 18:32:00,1.689,1.689,1.6885,1.6885,136300000.0
2006-08-18 18:33:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-08-18 18:34:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-08-18 18:35:00,1.6887,1.6887,1.6882,1.6882,136300000.0
2006-08-18 18:36:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-18 18:37:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-18 18:38:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-18 18:39:00,1.6887,1.6889,1.6886,1.6887,136300000.0
2006-08-18 18:40:00,1.6886,1.6889,1.6885,1.6887,136300000.0
2006-08-18 18:41:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-18 18:42:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-18 18:43:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-08-18 18:44:00,1.6883,1.6886,1.6883,1.6886,136300000.0
2006-08-18 18:45:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-08-18 18:46:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-08-18 18:47:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-18 18:49:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-08-18 18:50:00,1.6886,1.6892,1.6884,1.6892,136300000.0
2006-08-18 18:52:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-18 18:53:00,1.6894,1.6894,1.6888,1.6888,136300000.0
2006-08-18 18:54:00,1.6889,1.6892,1.6887,1.6892,136300000.0
2006-08-18 18:55:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-08-18 18:56:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-18 18:57:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-18 18:58:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-08-18 18:59:00,1.689,1.689,1.6884,1.6884,136300000.0
2006-08-18 19:00:00,1.6883,1.6886,1.6883,1.6884,136300000.0
2006-08-18 19:01:00,1.6885,1.6885,1.688,1.6883,136300000.0
2006-08-18 19:02:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-08-18 19:03:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-18 19:04:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-18 19:05:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-18 19:06:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-18 19:07:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-08-18 19:08:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-08-18 19:09:00,1.6881,1.6881,1.6879,1.6881,136300000.0
2006-08-18 19:10:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-08-18 19:11:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-18 19:12:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-18 19:13:00,1.688,1.688,1.688,1.688,136300000.0
2006-08-18 19:14:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2006-08-18 19:15:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-08-18 19:16:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-18 19:17:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-08-18 19:18:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-18 19:19:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-08-18 19:20:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-08-18 19:21:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-18 19:22:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-08-18 19:23:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2006-08-18 19:24:00,1.6887,1.6893,1.6887,1.6893,136300000.0
2006-08-18 19:25:00,1.6892,1.6893,1.689,1.6892,136300000.0
2006-08-18 19:26:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-08-18 19:27:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-08-18 19:28:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-08-18 19:29:00,1.6887,1.6889,1.6887,1.6888,136300000.0
2006-08-18 19:30:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-08-18 19:31:00,1.6888,1.6889,1.6885,1.6887,136300000.0
2006-08-18 19:32:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-08-18 19:33:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-08-18 19:34:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-18 19:35:00,1.6884,1.6885,1.6882,1.6882,136300000.0
2006-08-18 19:36:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-08-18 19:37:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-18 19:38:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-08-18 19:39:00,1.6885,1.6887,1.6884,1.6885,136300000.0
2006-08-18 19:40:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-18 19:41:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-08-18 19:42:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-08-18 19:43:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2006-08-18 19:44:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-18 19:45:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-18 19:46:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-08-18 19:47:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-08-18 19:48:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-18 19:50:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-08-18 19:51:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-08-18 19:52:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-18 19:53:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-18 19:54:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-18 19:55:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-08-18 19:56:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-18 19:57:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-08-18 19:58:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-18 19:59:00,1.6887,1.6888,1.6885,1.6887,136300000.0
2006-08-18 20:00:00,1.6888,1.6893,1.6888,1.6893,136300000.0
2006-08-18 20:01:00,1.6894,1.6897,1.6894,1.6894,136300000.0
2006-08-18 20:02:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-08-18 20:03:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2006-08-18 20:04:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-08-18 20:05:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-08-18 20:06:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-18 20:07:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-08-18 20:08:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-08-18 20:09:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-08-18 20:10:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-08-18 20:12:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-08-18 20:13:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-08-18 20:14:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-08-18 20:15:00,1.6893,1.6896,1.6893,1.6896,136300000.0
2006-08-18 20:16:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-08-18 20:17:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-08-18 20:18:00,1.6895,1.6898,1.6895,1.6897,136300000.0
2006-08-18 20:19:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-08-18 20:20:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-08-18 20:21:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-08-18 20:22:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-08-18 20:23:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-08-18 20:24:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-08-18 20:25:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-08-18 20:26:00,1.6894,1.6896,1.6893,1.6896,136300000.0
2006-08-18 20:27:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-18 20:28:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-18 20:29:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-08-18 20:30:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-08-18 20:31:00,1.6896,1.6896,1.6891,1.6891,136300000.0
2006-08-18 20:32:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-08-18 20:33:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-18 20:34:00,1.6893,1.6893,1.6888,1.6888,136300000.0
2006-08-18 20:35:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-08-18 20:36:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-08-18 20:37:00,1.689,1.6896,1.689,1.6893,136300000.0
2006-08-18 20:38:00,1.6894,1.6895,1.6892,1.6892,136300000.0
2006-08-18 20:39:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-08-18 20:40:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-18 20:41:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-08-18 20:42:00,1.6895,1.6898,1.6895,1.6896,136300000.0
2006-08-18 20:43:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-18 20:44:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-08-18 20:45:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-08-18 20:46:00,1.69,1.6904,1.69,1.6903,136300000.0
2006-08-18 20:47:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-08-18 20:48:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-18 20:49:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-08-18 20:50:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-08-18 20:51:00,1.6898,1.69,1.6895,1.69,136300000.0
2006-08-18 20:52:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-18 20:53:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-08-18 20:54:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-08-18 20:55:00,1.6902,1.6909,1.6902,1.6908,136300000.0
2006-08-18 20:56:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-08-18 20:57:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-08-18 20:58:00,1.6906,1.6911,1.6906,1.6911,136300000.0
2006-08-18 20:59:00,1.6912,1.6913,1.6911,1.6912,136300000.0
2006-08-18 21:00:00,1.6911,1.6912,1.6909,1.6911,136300000.0
2006-08-18 21:01:00,1.691,1.6912,1.6909,1.6909,136300000.0
2006-08-18 21:02:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-08-18 21:03:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-08-18 21:04:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-08-18 21:05:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-08-18 21:06:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-08-18 21:07:00,1.6909,1.6909,1.6907,1.6908,136300000.0
2006-08-18 21:08:00,1.6907,1.6908,1.6907,1.6907,136300000.0
2006-08-18 21:09:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-08-18 21:10:00,1.6909,1.6909,1.6905,1.6905,136300000.0
2006-08-18 21:11:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-08-18 21:12:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-08-18 21:13:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-08-18 21:14:00,1.6905,1.6905,1.6901,1.6901,136300000.0
2006-08-18 21:15:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-08-18 21:16:00,1.69,1.6903,1.69,1.6902,136300000.0
2006-08-18 21:17:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-08-18 21:18:00,1.69,1.6901,1.6898,1.6901,136300000.0
2006-08-18 21:19:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-08-18 21:20:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-18 21:21:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-08-18 21:22:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-08-18 21:23:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-08-18 21:25:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-08-18 21:26:00,1.69,1.69,1.69,1.69,136300000.0
2006-08-18 21:27:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-08-18 21:28:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-08-18 21:29:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-08-18 21:31:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-08-18 21:32:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-08-18 21:33:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-08-18 21:34:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-08-18 21:36:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2006-08-18 21:37:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-08-18 21:38:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-08-18 21:39:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-08-18 21:40:00,1.69,1.6903,1.69,1.6902,136300000.0
2006-08-18 21:41:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-18 21:42:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-08-18 21:43:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-08-18 21:44:00,1.6898,1.69,1.6897,1.69,136300000.0
2006-08-18 21:45:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-08-18 21:46:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-08-18 21:47:00,1.6896,1.6899,1.6895,1.6899,136300000.0
2006-08-18 21:48:00,1.6898,1.6902,1.6898,1.6901,136300000.0
2006-08-18 21:49:00,1.69,1.6904,1.69,1.6904,136300000.0
2006-08-18 21:50:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-08-18 21:51:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-08-18 21:52:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-08-18 21:53:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-08-18 21:54:00,1.69,1.6902,1.6899,1.6901,136300000.0
2006-08-18 21:55:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-08-18 21:56:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-18 21:57:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-08-18 21:58:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2006-08-18 21:59:00,1.69,1.69,1.69,1.69,136300000.0
2006-08-18 22:00:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-08-18 22:01:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-08-18 22:02:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-08-18 22:03:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2006-08-18 22:04:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-08-18 22:05:00,1.69,1.6901,1.69,1.69,136300000.0
2006-08-18 22:07:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-18 22:08:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2006-08-18 22:09:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-08-18 22:10:00,1.6902,1.6905,1.6902,1.6904,136300000.0
2006-08-18 22:11:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-08-18 22:12:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-18 22:13:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-08-18 22:14:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-08-18 22:15:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-18 22:16:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2006-08-18 22:17:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-08-18 22:18:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-18 22:19:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-08-18 22:20:00,1.69,1.69,1.69,1.69,136300000.0
2006-08-18 22:22:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-08-18 22:23:00,1.69,1.6901,1.6899,1.6899,136300000.0
2006-08-18 22:24:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-08-18 22:26:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-08-18 22:27:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-08-18 22:30:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-08-18 22:31:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-18 22:32:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-18 22:33:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-08-18 22:34:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-08-18 22:35:00,1.69,1.69,1.69,1.69,136300000.0
2006-08-18 22:36:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-08-18 22:37:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-08-18 22:38:00,1.6898,1.6899,1.6897,1.6898,136300000.0
2006-08-18 22:39:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-08-18 22:40:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-08-18 22:41:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-08-18 22:42:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-08-18 22:43:00,1.6897,1.6901,1.6897,1.69,136300000.0
2006-08-18 22:44:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-08-18 22:45:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-08-18 22:46:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-08-18 22:48:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-08-18 22:49:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-08-18 22:50:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-08-18 22:51:00,1.6899,1.6899,1.6896,1.6897,136300000.0
2006-08-18 22:52:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-08-18 22:53:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-08-18 22:54:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-08-18 22:55:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2006-08-18 22:56:00,1.69,1.69,1.6894,1.6895,136300000.0
2006-08-18 22:57:00,1.6894,1.6894,1.6887,1.6888,136300000.0
2006-08-18 22:58:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-08-18 22:59:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-21 00:00:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-08-21 00:01:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-08-21 00:02:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-21 00:03:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-21 00:04:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-08-21 00:05:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-08-21 00:06:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-21 00:07:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-21 00:08:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-08-21 00:10:00,1.6891,1.6894,1.6891,1.6894,136300000.0
2006-08-21 00:11:00,1.6893,1.6895,1.6892,1.6893,136300000.0
2006-08-21 00:12:00,1.6894,1.6895,1.6892,1.6892,136300000.0
2006-08-21 00:13:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-08-21 00:14:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-08-21 00:16:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-08-21 00:18:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-08-21 00:20:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-21 00:21:00,1.6893,1.6893,1.689,1.6891,136300000.0
2006-08-21 00:24:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2006-08-21 00:25:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-08-21 00:26:00,1.6894,1.6899,1.6894,1.6895,136300000.0
2006-08-21 00:27:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-08-21 00:28:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-08-21 00:29:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2006-08-21 00:30:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-08-21 00:31:00,1.6898,1.6901,1.6897,1.6901,136300000.0
2006-08-21 00:32:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-08-21 00:33:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-08-21 00:34:00,1.6898,1.6902,1.6898,1.6902,136300000.0
2006-08-21 00:35:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-08-21 00:36:00,1.6901,1.6902,1.69,1.69,136300000.0
2006-08-21 00:37:00,1.6902,1.6902,1.6899,1.6901,136300000.0
2006-08-21 00:38:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-08-21 00:39:00,1.6902,1.6903,1.69,1.6901,136300000.0
2006-08-21 00:40:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-08-21 00:41:00,1.6904,1.6909,1.6904,1.6909,136300000.0
2006-08-21 00:42:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-08-21 00:43:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-08-21 00:44:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-08-21 00:45:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-08-21 00:48:00,1.691,1.6911,1.6907,1.6907,136300000.0
2006-08-21 00:49:00,1.6908,1.6908,1.6905,1.6907,136300000.0
2006-08-21 00:50:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2006-08-21 00:51:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-08-21 00:52:00,1.6908,1.6909,1.6906,1.6907,136300000.0
2006-08-21 00:53:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-08-21 00:54:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-08-21 00:55:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-08-21 00:56:00,1.691,1.691,1.691,1.691,136300000.0
2006-08-21 00:57:00,1.6913,1.6913,1.691,1.6911,136300000.0
2006-08-21 00:58:00,1.691,1.6911,1.6909,1.6911,136300000.0
2006-08-21 00:59:00,1.6912,1.6912,1.691,1.6912,136300000.0
2006-08-21 01:00:00,1.6916,1.6916,1.6913,1.6914,136300000.0
2006-08-21 01:01:00,1.6913,1.6913,1.6909,1.6909,136300000.0
2006-08-21 01:02:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2006-08-21 01:03:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-08-21 01:04:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-08-21 01:05:00,1.6907,1.6909,1.6907,1.6907,136300000.0
2006-08-21 01:06:00,1.6908,1.6908,1.6905,1.6906,136300000.0
2006-08-21 01:07:00,1.6905,1.6905,1.6899,1.6902,136300000.0
2006-08-21 01:08:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-21 01:09:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-21 01:10:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-08-21 01:11:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-08-21 01:12:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-21 01:13:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-08-21 01:14:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-08-21 01:15:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-08-21 01:16:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2006-08-21 01:17:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-08-21 01:18:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-21 01:19:00,1.6904,1.6904,1.6902,1.6903,136300000.0
2006-08-21 01:21:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-21 01:22:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-08-21 01:23:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-08-21 01:24:00,1.6902,1.6903,1.69,1.6903,136300000.0
2006-08-21 01:25:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-08-21 01:26:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-08-21 01:27:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-08-21 01:28:00,1.6902,1.6902,1.69,1.6902,136300000.0
2006-08-21 01:29:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-08-21 01:30:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-21 01:31:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-08-21 01:32:00,1.69,1.6901,1.69,1.69,136300000.0
2006-08-21 01:33:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-08-21 01:34:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-08-21 01:35:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-21 01:36:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-08-21 01:37:00,1.69,1.69,1.6899,1.69,136300000.0
2006-08-21 01:38:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-08-21 01:39:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-08-21 01:40:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-08-21 01:41:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2006-08-21 01:42:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-08-21 01:43:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-08-21 01:44:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-08-21 01:45:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-08-21 01:47:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-08-21 01:48:00,1.69,1.6902,1.69,1.69,136300000.0
2006-08-21 01:49:00,1.6899,1.6904,1.6899,1.6903,136300000.0
2006-08-21 01:50:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-21 01:51:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-08-21 01:53:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-08-21 01:55:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-08-21 01:56:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-08-21 01:57:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2006-08-21 01:58:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2006-08-21 01:59:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-08-21 02:00:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-08-21 02:01:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-08-21 02:02:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-08-21 02:03:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-08-21 02:04:00,1.6903,1.6905,1.6902,1.6905,136300000.0
2006-08-21 02:05:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-08-21 02:06:00,1.6904,1.6907,1.6904,1.6904,136300000.0
2006-08-21 02:07:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-08-21 02:08:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-08-21 02:09:00,1.6905,1.6905,1.6904,1.6905,136300000.0
2006-08-21 02:11:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-08-21 02:12:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-08-21 02:13:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-08-21 02:14:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-08-21 02:15:00,1.6906,1.691,1.6906,1.691,136300000.0
2006-08-21 02:16:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-08-21 02:17:00,1.6909,1.6912,1.6909,1.691,136300000.0
2006-08-21 02:18:00,1.6912,1.6912,1.691,1.6911,136300000.0
2006-08-21 02:19:00,1.691,1.6913,1.691,1.6912,136300000.0
2006-08-21 02:20:00,1.6913,1.6913,1.6912,1.6913,136300000.0
2006-08-21 02:21:00,1.6912,1.6912,1.691,1.6912,136300000.0
2006-08-21 02:22:00,1.691,1.6912,1.6909,1.6909,136300000.0
2006-08-21 02:23:00,1.691,1.691,1.691,1.691,136300000.0
2006-08-21 02:24:00,1.6911,1.6912,1.6911,1.6911,136300000.0
2006-08-21 02:25:00,1.6912,1.6912,1.6909,1.6911,136300000.0
2006-08-21 02:26:00,1.6912,1.6914,1.6912,1.6913,136300000.0
2006-08-21 02:27:00,1.6912,1.6912,1.6911,1.6912,136300000.0
2006-08-21 02:28:00,1.6915,1.6918,1.6915,1.6917,136300000.0
2006-08-21 02:29:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-08-21 02:31:00,1.6916,1.6916,1.6911,1.6911,136300000.0
2006-08-21 02:32:00,1.6912,1.6915,1.6911,1.6914,136300000.0
2006-08-21 02:33:00,1.6915,1.6918,1.6912,1.6915,136300000.0
2006-08-21 02:34:00,1.6916,1.6919,1.6915,1.6918,136300000.0
2006-08-21 02:35:00,1.692,1.6922,1.692,1.692,136300000.0
2006-08-21 02:37:00,1.6921,1.6922,1.692,1.6921,136300000.0
2006-08-21 02:38:00,1.6923,1.6923,1.6921,1.6922,136300000.0
2006-08-21 02:39:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-08-21 02:40:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-08-21 02:41:00,1.6922,1.6925,1.6922,1.6925,136300000.0
2006-08-21 02:42:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-08-21 02:43:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-08-21 02:44:00,1.6921,1.6922,1.6919,1.6922,136300000.0
2006-08-21 02:45:00,1.692,1.6923,1.692,1.6921,136300000.0
2006-08-21 02:46:00,1.6922,1.6923,1.692,1.6922,136300000.0
2006-08-21 02:47:00,1.6921,1.6922,1.692,1.6921,136300000.0
2006-08-21 02:48:00,1.692,1.6922,1.692,1.6921,136300000.0
2006-08-21 02:49:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-08-21 02:50:00,1.6927,1.6928,1.6925,1.6925,136300000.0
2006-08-21 02:51:00,1.6926,1.6927,1.6924,1.6926,136300000.0
2006-08-21 02:52:00,1.6925,1.6926,1.6924,1.6925,136300000.0
2006-08-21 02:53:00,1.6924,1.6927,1.6924,1.6926,136300000.0
2006-08-21 02:54:00,1.6927,1.693,1.6927,1.6929,136300000.0
2006-08-21 02:55:00,1.6935,1.6935,1.6927,1.6927,136300000.0
2006-08-21 02:56:00,1.6928,1.693,1.6928,1.6929,136300000.0
2006-08-21 02:57:00,1.6927,1.6931,1.6927,1.6931,136300000.0
2006-08-21 02:58:00,1.6932,1.6938,1.6931,1.6937,136300000.0
2006-08-21 02:59:00,1.6938,1.6938,1.6934,1.6934,136300000.0
2006-08-21 03:00:00,1.6933,1.6937,1.6933,1.6935,136300000.0
2006-08-21 03:01:00,1.6936,1.6936,1.6935,1.6936,136300000.0
2006-08-21 03:02:00,1.6935,1.6936,1.6934,1.6936,136300000.0
2006-08-21 03:03:00,1.6937,1.694,1.6937,1.6937,136300000.0
2006-08-21 03:04:00,1.6936,1.6936,1.6933,1.6934,136300000.0
2006-08-21 03:05:00,1.6933,1.6939,1.6933,1.6937,136300000.0
2006-08-21 03:06:00,1.6936,1.6943,1.6936,1.6941,136300000.0
2006-08-21 03:07:00,1.6943,1.6944,1.6942,1.6944,136300000.0
2006-08-21 03:08:00,1.6943,1.6945,1.6943,1.6943,136300000.0
2006-08-21 03:09:00,1.6944,1.6944,1.6943,1.6944,136300000.0
2006-08-21 03:10:00,1.6943,1.6943,1.6941,1.6942,136300000.0
2006-08-21 03:11:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-08-21 03:12:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-08-21 03:13:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-08-21 03:14:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-08-21 03:15:00,1.6944,1.6947,1.6943,1.6945,136300000.0
2006-08-21 03:16:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2006-08-21 03:17:00,1.6947,1.6952,1.6947,1.6948,136300000.0
2006-08-21 03:18:00,1.6947,1.6948,1.6946,1.6948,136300000.0
2006-08-21 03:19:00,1.6947,1.6948,1.6943,1.6944,136300000.0
2006-08-21 03:20:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2006-08-21 03:21:00,1.6944,1.6946,1.6944,1.6946,136300000.0
2006-08-21 03:22:00,1.6947,1.695,1.6946,1.6947,136300000.0
2006-08-21 03:23:00,1.6948,1.695,1.6946,1.6949,136300000.0
2006-08-21 03:24:00,1.6948,1.695,1.6948,1.695,136300000.0
2006-08-21 03:25:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-08-21 03:26:00,1.6949,1.695,1.6948,1.6948,136300000.0
2006-08-21 03:27:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2006-08-21 03:28:00,1.6944,1.6946,1.6944,1.6945,136300000.0
2006-08-21 03:29:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-08-21 03:30:00,1.6944,1.6945,1.6943,1.6945,136300000.0
2006-08-21 03:31:00,1.6944,1.6945,1.6943,1.6944,136300000.0
2006-08-21 03:32:00,1.6945,1.6945,1.6942,1.6942,136300000.0
2006-08-21 03:33:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2006-08-21 03:34:00,1.6942,1.6942,1.6939,1.6939,136300000.0
2006-08-21 03:35:00,1.694,1.6942,1.6939,1.6941,136300000.0
2006-08-21 03:36:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2006-08-21 03:37:00,1.6941,1.6942,1.694,1.694,136300000.0
2006-08-21 03:38:00,1.6941,1.6941,1.694,1.694,136300000.0
2006-08-21 03:39:00,1.6938,1.6939,1.6936,1.6938,136300000.0
2006-08-21 03:40:00,1.6937,1.694,1.6936,1.694,136300000.0
2006-08-21 03:42:00,1.6939,1.694,1.6939,1.6939,136300000.0
2006-08-21 03:43:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-08-21 03:44:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-08-21 03:45:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-08-21 03:46:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2006-08-21 03:47:00,1.6941,1.6942,1.6939,1.694,136300000.0
2006-08-21 03:48:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-08-21 03:49:00,1.6942,1.6944,1.6942,1.6944,136300000.0
2006-08-21 03:50:00,1.6943,1.6944,1.6942,1.6942,136300000.0
2006-08-21 03:51:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-08-21 03:52:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-08-21 03:53:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-08-21 03:54:00,1.6943,1.6943,1.6939,1.6939,136300000.0
2006-08-21 03:55:00,1.694,1.6941,1.6936,1.6938,136300000.0
2006-08-21 03:56:00,1.6937,1.694,1.6937,1.6939,136300000.0
2006-08-21 03:58:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-08-21 03:59:00,1.6938,1.694,1.6937,1.6937,136300000.0
2006-08-21 04:00:00,1.6936,1.6937,1.6936,1.6936,136300000.0
2006-08-21 04:01:00,1.6935,1.6935,1.6928,1.6929,136300000.0
2006-08-21 04:02:00,1.6928,1.6932,1.6924,1.6926,136300000.0
2006-08-21 04:03:00,1.6927,1.6928,1.6925,1.6928,136300000.0
2006-08-21 04:04:00,1.6927,1.6931,1.6927,1.6929,136300000.0
2006-08-21 04:05:00,1.6927,1.6927,1.6926,1.6927,136300000.0
2006-08-21 04:06:00,1.6926,1.693,1.6926,1.6927,136300000.0
2006-08-21 04:07:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2006-08-21 04:08:00,1.6925,1.6926,1.6924,1.6925,136300000.0
2006-08-21 04:09:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-08-21 04:10:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2006-08-21 04:11:00,1.6926,1.6929,1.6926,1.6928,136300000.0
2006-08-21 04:12:00,1.6931,1.6933,1.6929,1.6929,136300000.0
2006-08-21 04:13:00,1.693,1.6931,1.693,1.693,136300000.0
2006-08-21 04:14:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2006-08-21 04:15:00,1.6931,1.6933,1.6929,1.6929,136300000.0
2006-08-21 04:16:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2006-08-21 04:17:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2006-08-21 04:18:00,1.6925,1.6926,1.6924,1.6925,136300000.0
2006-08-21 04:19:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-08-21 04:20:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-08-21 04:21:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-08-21 04:22:00,1.6923,1.6924,1.6922,1.6922,136300000.0
2006-08-21 04:23:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-08-21 04:24:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2006-08-21 04:26:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-08-21 04:27:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-08-21 04:28:00,1.6922,1.6923,1.6921,1.6922,136300000.0
2006-08-21 04:29:00,1.6923,1.6923,1.6921,1.6922,136300000.0
2006-08-21 04:30:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2006-08-21 04:31:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2006-08-21 04:32:00,1.6923,1.6926,1.6922,1.6926,136300000.0
2006-08-21 04:33:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-08-21 04:34:00,1.6929,1.6929,1.6925,1.6925,136300000.0
2006-08-21 04:35:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2006-08-21 04:36:00,1.6923,1.6923,1.6921,1.6922,136300000.0
2006-08-21 04:37:00,1.6923,1.6924,1.6922,1.6923,136300000.0
2006-08-21 04:38:00,1.6922,1.6925,1.6922,1.6925,136300000.0
2006-08-21 04:39:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-08-21 04:40:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2006-08-21 04:41:00,1.6929,1.693,1.6929,1.6929,136300000.0
2006-08-21 04:42:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-08-21 04:43:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-08-21 04:44:00,1.6931,1.6937,1.6931,1.6937,136300000.0
2006-08-21 04:45:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-08-21 04:46:00,1.6938,1.6941,1.6938,1.6939,136300000.0
2006-08-21 04:47:00,1.6938,1.6938,1.6935,1.6938,136300000.0
2006-08-21 04:48:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2006-08-21 04:49:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2006-08-21 04:50:00,1.6941,1.6945,1.694,1.6943,136300000.0
2006-08-21 04:52:00,1.6944,1.6945,1.6941,1.6941,136300000.0
2006-08-21 04:53:00,1.694,1.694,1.6939,1.694,136300000.0
2006-08-21 04:54:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-08-21 04:55:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-08-21 04:56:00,1.6936,1.6936,1.6935,1.6936,136300000.0
2006-08-21 04:58:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-08-21 04:59:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-08-21 05:00:00,1.6934,1.6938,1.6932,1.6938,136300000.0
2006-08-21 05:01:00,1.6939,1.694,1.6937,1.6939,136300000.0
2006-08-21 05:02:00,1.6937,1.6937,1.6934,1.6935,136300000.0
2006-08-21 05:03:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-08-21 05:04:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-08-21 05:05:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-08-21 05:06:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2006-08-21 05:07:00,1.6936,1.6937,1.6936,1.6936,136300000.0
2006-08-21 05:08:00,1.6933,1.6937,1.6933,1.6935,136300000.0
2006-08-21 05:09:00,1.6936,1.6938,1.6935,1.6938,136300000.0
2006-08-21 05:10:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-08-21 05:11:00,1.6938,1.694,1.6937,1.694,136300000.0
2006-08-21 05:12:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-08-21 05:13:00,1.6939,1.6939,1.6937,1.6938,136300000.0
2006-08-21 05:14:00,1.6939,1.694,1.6939,1.6939,136300000.0
2006-08-21 05:15:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-08-21 05:17:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-08-21 05:18:00,1.6936,1.6941,1.6936,1.6939,136300000.0
2006-08-21 05:19:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2006-08-21 05:20:00,1.694,1.6942,1.6939,1.6939,136300000.0
2006-08-21 05:21:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-08-21 05:22:00,1.694,1.6941,1.6939,1.694,136300000.0
2006-08-21 05:23:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2006-08-21 05:24:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-08-21 05:26:00,1.6939,1.6941,1.6939,1.6941,136300000.0
2006-08-21 05:27:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-08-21 05:28:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-08-21 05:29:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2006-08-21 05:30:00,1.694,1.6941,1.6939,1.694,136300000.0
2006-08-21 05:32:00,1.6941,1.6942,1.694,1.6942,136300000.0
2006-08-21 05:33:00,1.6941,1.6941,1.694,1.694,136300000.0
2006-08-21 05:35:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-08-21 05:37:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-08-21 05:38:00,1.6938,1.6938,1.6936,1.6938,136300000.0
2006-08-21 05:39:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-08-21 05:40:00,1.6936,1.6939,1.6936,1.6939,136300000.0
2006-08-21 05:41:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-08-21 05:42:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-08-21 05:43:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2006-08-21 05:44:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-08-21 05:45:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-08-21 05:46:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-08-21 05:47:00,1.6939,1.6944,1.6939,1.694,136300000.0
2006-08-21 05:48:00,1.6939,1.694,1.6939,1.6939,136300000.0
2006-08-21 05:49:00,1.694,1.6941,1.6939,1.6939,136300000.0
2006-08-21 05:51:00,1.694,1.6941,1.6939,1.6939,136300000.0
2006-08-21 05:52:00,1.694,1.6941,1.694,1.694,136300000.0
2006-08-21 05:53:00,1.6941,1.6942,1.694,1.694,136300000.0
2006-08-21 05:54:00,1.6941,1.6942,1.6939,1.6939,136300000.0
2006-08-21 05:55:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-08-21 05:56:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2006-08-21 05:57:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-08-21 05:58:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-08-21 05:59:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2006-08-21 06:00:00,1.6939,1.6939,1.6936,1.6936,136300000.0
2006-08-21 06:01:00,1.6935,1.6939,1.6935,1.6937,136300000.0
2006-08-21 06:02:00,1.6936,1.6936,1.6933,1.6933,136300000.0
2006-08-21 06:03:00,1.6934,1.6934,1.6929,1.6929,136300000.0
2006-08-21 06:04:00,1.6928,1.6931,1.6927,1.6931,136300000.0
2006-08-21 06:05:00,1.693,1.6931,1.693,1.693,136300000.0
2006-08-21 06:07:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-08-21 06:08:00,1.6932,1.6933,1.6932,1.6933,136300000.0
2006-08-21 06:09:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2006-08-21 06:10:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-08-21 06:11:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-08-21 06:12:00,1.693,1.693,1.693,1.693,136300000.0
2006-08-21 06:13:00,1.6932,1.6933,1.6932,1.6933,136300000.0
2006-08-21 06:14:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-08-21 06:15:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-08-21 06:16:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-08-21 06:17:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-08-21 06:18:00,1.6936,1.6937,1.6936,1.6936,136300000.0
2006-08-21 06:19:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-08-21 06:20:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-08-21 06:21:00,1.6936,1.6939,1.6936,1.6938,136300000.0
2006-08-21 06:22:00,1.694,1.694,1.694,1.694,136300000.0
2006-08-21 06:23:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-08-21 06:25:00,1.6942,1.6942,1.6936,1.694,136300000.0
2006-08-21 06:26:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-08-21 06:27:00,1.6942,1.6942,1.6938,1.6939,136300000.0
2006-08-21 06:28:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2006-08-21 06:29:00,1.694,1.6941,1.694,1.694,136300000.0
2006-08-21 06:30:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-08-21 06:31:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-08-21 06:32:00,1.6943,1.6943,1.6938,1.6938,136300000.0
2006-08-21 06:33:00,1.6936,1.6936,1.6933,1.6934,136300000.0
2006-08-21 06:34:00,1.6933,1.6936,1.6932,1.6936,136300000.0
2006-08-21 06:35:00,1.6938,1.694,1.6937,1.6937,136300000.0
2006-08-21 06:36:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-08-21 06:37:00,1.6931,1.6932,1.693,1.693,136300000.0
2006-08-21 06:38:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-08-21 06:39:00,1.693,1.6932,1.6929,1.6932,136300000.0
2006-08-21 06:40:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-08-21 06:41:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-08-21 06:42:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-08-21 06:43:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-08-21 06:45:00,1.6934,1.6934,1.6931,1.6932,136300000.0
2006-08-21 06:46:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-08-21 06:47:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-08-21 06:48:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-08-21 06:49:00,1.6935,1.6935,1.6929,1.6931,136300000.0
2006-08-21 06:50:00,1.693,1.6931,1.6926,1.6927,136300000.0
2006-08-21 06:51:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-08-21 06:52:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-08-21 06:53:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-08-21 06:54:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2006-08-21 06:55:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-08-21 06:56:00,1.6926,1.693,1.6926,1.6929,136300000.0
2006-08-21 06:57:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2006-08-21 06:58:00,1.6925,1.6927,1.6924,1.6924,136300000.0
2006-08-21 06:59:00,1.6925,1.6929,1.6925,1.6928,136300000.0
2006-08-21 07:00:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-08-21 07:01:00,1.6928,1.693,1.6928,1.6929,136300000.0
2006-08-21 07:02:00,1.693,1.6931,1.6929,1.693,136300000.0
2006-08-21 07:03:00,1.6929,1.693,1.6928,1.6928,136300000.0
2006-08-21 07:04:00,1.6929,1.6929,1.6927,1.6928,136300000.0
2006-08-21 07:05:00,1.693,1.693,1.6929,1.693,136300000.0
2006-08-21 07:06:00,1.6929,1.6931,1.6929,1.693,136300000.0
2006-08-21 07:07:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2006-08-21 07:08:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-08-21 07:09:00,1.6931,1.6933,1.693,1.693,136300000.0
2006-08-21 07:10:00,1.6929,1.693,1.6929,1.6929,136300000.0
2006-08-21 07:11:00,1.6927,1.6929,1.6926,1.6927,136300000.0
2006-08-21 07:12:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2006-08-21 07:13:00,1.6928,1.6929,1.6928,1.6928,136300000.0
2006-08-21 07:14:00,1.6927,1.693,1.6926,1.6929,136300000.0
2006-08-21 07:15:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-08-21 07:17:00,1.693,1.693,1.6928,1.693,136300000.0
2006-08-21 07:18:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2006-08-21 07:19:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-08-21 07:20:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-08-21 07:21:00,1.693,1.6932,1.6929,1.6931,136300000.0
2006-08-21 07:22:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-08-21 07:23:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-08-21 07:24:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-08-21 07:25:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2006-08-21 07:26:00,1.6926,1.693,1.6924,1.6927,136300000.0
2006-08-21 07:27:00,1.6926,1.6929,1.6926,1.6928,136300000.0
2006-08-21 07:28:00,1.693,1.693,1.693,1.693,136300000.0
2006-08-21 07:29:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-08-21 07:30:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2006-08-21 07:31:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-08-21 07:32:00,1.6928,1.6928,1.6925,1.6927,136300000.0
2006-08-21 07:33:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-08-21 07:34:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2006-08-21 07:35:00,1.6926,1.6927,1.6924,1.6924,136300000.0
2006-08-21 07:36:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2006-08-21 07:37:00,1.6923,1.6924,1.6922,1.6924,136300000.0
2006-08-21 07:38:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-08-21 07:39:00,1.6927,1.6928,1.6926,1.6926,136300000.0
2006-08-21 07:40:00,1.6927,1.6928,1.6925,1.6927,136300000.0
2006-08-21 07:41:00,1.6928,1.6931,1.6928,1.6929,136300000.0
2006-08-21 07:42:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-08-21 07:43:00,1.6931,1.6932,1.6929,1.6931,136300000.0
2006-08-21 07:44:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2006-08-21 07:45:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-08-21 07:46:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-08-21 07:47:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2006-08-21 07:48:00,1.6934,1.6937,1.6934,1.6937,136300000.0
2006-08-21 07:49:00,1.6936,1.6937,1.6935,1.6936,136300000.0
2006-08-21 07:50:00,1.6938,1.694,1.6937,1.6939,136300000.0
2006-08-21 07:51:00,1.6938,1.6939,1.6937,1.6937,136300000.0
2006-08-21 07:53:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-08-21 07:54:00,1.694,1.694,1.6937,1.6937,136300000.0
2006-08-21 07:55:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2006-08-21 07:56:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-08-21 07:57:00,1.6939,1.694,1.6938,1.6939,136300000.0
2006-08-21 07:58:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2006-08-21 07:59:00,1.6941,1.6941,1.6937,1.6937,136300000.0
2006-08-21 08:00:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2006-08-21 08:01:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-08-21 08:02:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-08-21 08:03:00,1.6937,1.6944,1.6937,1.6944,136300000.0
2006-08-21 08:04:00,1.6945,1.6945,1.6941,1.6941,136300000.0
2006-08-21 08:05:00,1.6944,1.6946,1.6942,1.6942,136300000.0
2006-08-21 08:06:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2006-08-21 08:07:00,1.6943,1.6945,1.6939,1.6939,136300000.0
2006-08-21 08:08:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-08-21 08:09:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-08-21 08:10:00,1.6936,1.6938,1.6936,1.6938,136300000.0
2006-08-21 08:11:00,1.6937,1.6938,1.6935,1.6937,136300000.0
2006-08-21 08:12:00,1.6935,1.694,1.6935,1.6939,136300000.0
2006-08-21 08:13:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-08-21 08:14:00,1.6937,1.6939,1.6937,1.6938,136300000.0
2006-08-21 08:15:00,1.6939,1.6941,1.6939,1.694,136300000.0
2006-08-21 08:16:00,1.6941,1.6941,1.694,1.694,136300000.0
2006-08-21 08:17:00,1.6941,1.6941,1.694,1.6941,136300000.0
2006-08-21 08:18:00,1.694,1.6942,1.694,1.694,136300000.0
2006-08-21 08:19:00,1.6943,1.6943,1.694,1.694,136300000.0
2006-08-21 08:20:00,1.6939,1.694,1.6938,1.6939,136300000.0
2006-08-21 08:21:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-08-21 08:22:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-08-21 08:23:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-08-21 08:25:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2006-08-21 08:26:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-08-21 08:27:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-08-21 08:28:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-08-21 08:29:00,1.694,1.6941,1.6938,1.6939,136300000.0
2006-08-21 08:30:00,1.694,1.6941,1.694,1.694,136300000.0
2006-08-21 08:31:00,1.6941,1.6941,1.6938,1.6939,136300000.0
2006-08-21 08:32:00,1.6938,1.694,1.6938,1.6939,136300000.0
2006-08-21 08:33:00,1.6938,1.694,1.6938,1.694,136300000.0
2006-08-21 08:34:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-08-21 08:35:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2006-08-21 08:36:00,1.6936,1.694,1.6936,1.694,136300000.0
2006-08-21 08:37:00,1.6941,1.6941,1.694,1.6941,136300000.0
2006-08-21 08:38:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-08-21 08:39:00,1.6942,1.6943,1.694,1.6942,136300000.0
2006-08-21 08:40:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-08-21 08:41:00,1.6941,1.6942,1.694,1.6942,136300000.0
2006-08-21 08:42:00,1.6941,1.6941,1.6939,1.6941,136300000.0
2006-08-21 08:43:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2006-08-21 08:44:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2006-08-21 08:45:00,1.694,1.6942,1.6939,1.6942,136300000.0
2006-08-21 08:46:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-08-21 08:47:00,1.6944,1.6944,1.6941,1.6942,136300000.0
2006-08-21 08:49:00,1.6943,1.6943,1.6941,1.6942,136300000.0
2006-08-21 08:50:00,1.694,1.6941,1.6938,1.6939,136300000.0
2006-08-21 08:51:00,1.6938,1.6938,1.6934,1.6934,136300000.0
2006-08-21 08:53:00,1.6939,1.6942,1.6935,1.694,136300000.0
2006-08-21 08:54:00,1.6941,1.6943,1.6934,1.6934,136300000.0
2006-08-21 08:55:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-08-21 08:56:00,1.6938,1.6946,1.6937,1.6944,136300000.0
2006-08-21 08:57:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-08-21 08:58:00,1.6942,1.6942,1.694,1.6941,136300000.0
2006-08-21 08:59:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-08-21 09:00:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-08-21 09:01:00,1.6942,1.6946,1.6942,1.6943,136300000.0
2006-08-21 09:02:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-08-21 09:03:00,1.6944,1.6945,1.6943,1.6944,136300000.0
2006-08-21 09:04:00,1.6945,1.6946,1.6944,1.6944,136300000.0
2006-08-21 09:05:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-08-21 09:06:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-08-21 09:07:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-08-21 09:08:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-08-21 09:09:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-08-21 09:10:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-08-21 09:11:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-08-21 09:12:00,1.6942,1.6942,1.6938,1.6939,136300000.0
2006-08-21 09:13:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-08-21 09:14:00,1.694,1.6942,1.694,1.694,136300000.0
2006-08-21 09:15:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2006-08-21 09:16:00,1.6939,1.6941,1.6938,1.6941,136300000.0
2006-08-21 09:17:00,1.694,1.6942,1.6938,1.6941,136300000.0
2006-08-21 09:18:00,1.694,1.694,1.6937,1.6938,136300000.0
2006-08-21 09:19:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-08-21 09:20:00,1.694,1.694,1.694,1.694,136300000.0
2006-08-21 09:21:00,1.6942,1.6942,1.6939,1.6939,136300000.0
2006-08-21 09:22:00,1.6941,1.6945,1.6939,1.6943,136300000.0
2006-08-21 09:23:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2006-08-21 09:24:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2006-08-21 09:25:00,1.6944,1.6944,1.6942,1.6942,136300000.0
2006-08-21 09:26:00,1.6941,1.6941,1.694,1.6941,136300000.0
2006-08-21 09:27:00,1.694,1.694,1.694,1.694,136300000.0
2006-08-21 09:28:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-08-21 09:29:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-08-21 09:30:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-08-21 09:31:00,1.694,1.694,1.6932,1.6933,136300000.0
2006-08-21 09:32:00,1.6932,1.6933,1.6931,1.6931,136300000.0
2006-08-21 09:33:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-08-21 09:34:00,1.6928,1.6929,1.6927,1.6928,136300000.0
2006-08-21 09:35:00,1.6929,1.6929,1.6926,1.6927,136300000.0
2006-08-21 09:36:00,1.6928,1.6931,1.6927,1.693,136300000.0
2006-08-21 09:37:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-08-21 09:38:00,1.6927,1.6928,1.6925,1.6925,136300000.0
2006-08-21 09:39:00,1.6926,1.6926,1.6923,1.6923,136300000.0
2006-08-21 09:40:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-08-21 09:41:00,1.6928,1.6929,1.6928,1.6928,136300000.0
2006-08-21 09:42:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-08-21 09:43:00,1.6931,1.6932,1.6929,1.6932,136300000.0
2006-08-21 09:44:00,1.6933,1.6933,1.6931,1.6932,136300000.0
2006-08-21 09:45:00,1.6933,1.6937,1.6932,1.6936,136300000.0
2006-08-21 09:46:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-08-21 09:47:00,1.6932,1.6933,1.6932,1.6933,136300000.0
2006-08-21 09:48:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-08-21 09:49:00,1.6935,1.6937,1.6934,1.6935,136300000.0
2006-08-21 09:50:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2006-08-21 09:51:00,1.6933,1.6934,1.6931,1.6931,136300000.0
2006-08-21 09:52:00,1.693,1.6931,1.693,1.693,136300000.0
2006-08-21 09:53:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-08-21 09:54:00,1.6933,1.6934,1.693,1.693,136300000.0
2006-08-21 09:55:00,1.6929,1.6931,1.6927,1.6931,136300000.0
2006-08-21 09:56:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-08-21 09:57:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-08-21 09:58:00,1.6928,1.693,1.6928,1.6929,136300000.0
2006-08-21 09:59:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2006-08-21 10:00:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-08-21 10:01:00,1.6927,1.6927,1.6926,1.6927,136300000.0
2006-08-21 10:02:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-08-21 10:03:00,1.6933,1.6935,1.6931,1.6934,136300000.0
2006-08-21 10:04:00,1.6933,1.6938,1.6933,1.6938,136300000.0
2006-08-21 10:05:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-08-21 10:06:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-08-21 10:07:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2006-08-21 10:08:00,1.694,1.6941,1.6939,1.6939,136300000.0
2006-08-21 10:09:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-08-21 10:10:00,1.6945,1.6945,1.6939,1.6941,136300000.0
2006-08-21 10:11:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2006-08-21 10:12:00,1.6941,1.6941,1.6936,1.6941,136300000.0
2006-08-21 10:13:00,1.694,1.694,1.6937,1.6937,136300000.0
2006-08-21 10:14:00,1.6939,1.694,1.6939,1.694,136300000.0
2006-08-21 10:15:00,1.6939,1.6939,1.6935,1.6935,136300000.0
2006-08-21 10:16:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-08-21 10:17:00,1.6936,1.6936,1.6926,1.6926,136300000.0
2006-08-21 10:18:00,1.6923,1.6928,1.6923,1.6928,136300000.0
2006-08-21 10:19:00,1.6929,1.6931,1.6928,1.693,136300000.0
2006-08-21 10:20:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-08-21 10:21:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2006-08-21 10:22:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2006-08-21 10:23:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-08-21 10:24:00,1.6927,1.6927,1.6919,1.6919,136300000.0
2006-08-21 10:25:00,1.6918,1.6923,1.6918,1.6922,136300000.0
2006-08-21 10:26:00,1.6921,1.6921,1.6911,1.6913,136300000.0
2006-08-21 10:27:00,1.6912,1.6915,1.6909,1.6915,136300000.0
2006-08-21 10:28:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-08-21 10:29:00,1.6918,1.6921,1.6918,1.692,136300000.0
2006-08-21 10:30:00,1.6923,1.6925,1.6923,1.6924,136300000.0
2006-08-21 10:31:00,1.6927,1.6928,1.6926,1.6927,136300000.0
2006-08-21 10:32:00,1.6926,1.6926,1.6922,1.6922,136300000.0
2006-08-21 10:33:00,1.692,1.6923,1.692,1.6923,136300000.0
2006-08-21 10:34:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-08-21 10:35:00,1.6926,1.6928,1.6926,1.6927,136300000.0
2006-08-21 10:36:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-08-21 10:37:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-08-21 10:38:00,1.6924,1.6926,1.6923,1.6926,136300000.0
2006-08-21 10:39:00,1.6925,1.6927,1.6924,1.6927,136300000.0
2006-08-21 10:40:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-08-21 10:41:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2006-08-21 10:42:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2006-08-21 10:43:00,1.6924,1.6926,1.6924,1.6924,136300000.0
2006-08-21 10:44:00,1.6925,1.6926,1.6923,1.6924,136300000.0
2006-08-21 10:45:00,1.6925,1.6925,1.6922,1.6923,136300000.0
2006-08-21 10:46:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2006-08-21 10:47:00,1.6923,1.6923,1.6921,1.6923,136300000.0
2006-08-21 10:48:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-08-21 10:49:00,1.6924,1.6925,1.6921,1.6922,136300000.0
2006-08-21 10:50:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-08-21 10:51:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-08-21 10:52:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-08-21 10:53:00,1.6924,1.6926,1.6922,1.6922,136300000.0
2006-08-21 10:54:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-08-21 10:55:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-08-21 10:56:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-08-21 10:57:00,1.692,1.6923,1.692,1.6923,136300000.0
2006-08-21 10:58:00,1.6922,1.6922,1.6917,1.6918,136300000.0
2006-08-21 10:59:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-08-21 11:00:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2006-08-21 11:01:00,1.6917,1.6918,1.6915,1.6917,136300000.0
2006-08-21 11:02:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-08-21 11:03:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-08-21 11:04:00,1.6915,1.6917,1.6913,1.6914,136300000.0
2006-08-21 11:05:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2006-08-21 11:06:00,1.6914,1.6914,1.6911,1.6911,136300000.0
2006-08-21 11:07:00,1.6912,1.6915,1.6912,1.6915,136300000.0
2006-08-21 11:08:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2006-08-21 11:09:00,1.6914,1.6915,1.6912,1.6912,136300000.0
2006-08-21 11:10:00,1.6911,1.6911,1.6903,1.6903,136300000.0
2006-08-21 11:11:00,1.6902,1.6902,1.6887,1.6899,136300000.0
2006-08-21 11:12:00,1.6898,1.6904,1.6898,1.69,136300000.0
2006-08-21 11:13:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-08-21 11:14:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-08-21 11:15:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-08-21 11:16:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-08-21 11:17:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-08-21 11:18:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-08-21 11:19:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-08-21 11:20:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-21 11:21:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-08-21 11:22:00,1.69,1.6901,1.6899,1.69,136300000.0
2006-08-21 11:23:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-08-21 11:25:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-08-21 11:26:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-21 11:27:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-08-21 11:28:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-08-21 11:29:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-08-21 11:30:00,1.69,1.6903,1.6899,1.69,136300000.0
2006-08-21 11:31:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-08-21 11:32:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-08-21 11:33:00,1.6907,1.6911,1.6907,1.691,136300000.0
2006-08-21 11:34:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-08-21 11:35:00,1.6909,1.691,1.6907,1.6907,136300000.0
2006-08-21 11:36:00,1.6906,1.6908,1.6906,1.6907,136300000.0
2006-08-21 11:37:00,1.6906,1.6908,1.6905,1.6907,136300000.0
2006-08-21 11:38:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2006-08-21 11:39:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2006-08-21 11:40:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-08-21 11:41:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-08-21 11:42:00,1.69,1.69,1.6899,1.69,136300000.0
2006-08-21 11:43:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-08-21 11:44:00,1.6901,1.6902,1.69,1.69,136300000.0
2006-08-21 11:45:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-08-21 11:46:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-08-21 11:47:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-08-21 11:48:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-08-21 11:49:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-08-21 11:50:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2006-08-21 11:51:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-08-21 11:52:00,1.6896,1.6896,1.6892,1.6896,136300000.0
2006-08-21 11:53:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-08-21 11:54:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-08-21 11:55:00,1.6895,1.6901,1.6895,1.6898,136300000.0
2006-08-21 11:56:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-08-21 11:57:00,1.6896,1.6898,1.6896,1.6897,136300000.0
2006-08-21 11:58:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-08-21 11:59:00,1.6902,1.6903,1.69,1.6902,136300000.0
2006-08-21 12:00:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-08-21 12:01:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-08-21 12:02:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-08-21 12:03:00,1.69,1.6901,1.6899,1.6901,136300000.0
2006-08-21 12:04:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-08-21 12:05:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-21 12:06:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-08-21 12:07:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-08-21 12:08:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-08-21 12:09:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-08-21 12:10:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-21 12:11:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-08-21 12:12:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-08-21 12:13:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-08-21 12:14:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-21 12:15:00,1.689,1.689,1.6889,1.689,136300000.0
2006-08-21 12:16:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2006-08-21 12:17:00,1.6892,1.6893,1.689,1.689,136300000.0
2006-08-21 12:18:00,1.6892,1.6895,1.6891,1.6891,136300000.0
2006-08-21 12:19:00,1.689,1.6891,1.6889,1.6889,136300000.0
2006-08-21 12:20:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-08-21 12:21:00,1.6888,1.6888,1.6886,1.6888,136300000.0
2006-08-21 12:22:00,1.6887,1.689,1.6887,1.689,136300000.0
2006-08-21 12:23:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-21 12:24:00,1.6893,1.6893,1.6887,1.6888,136300000.0
2006-08-21 12:25:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-21 12:26:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-08-21 12:27:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-21 12:28:00,1.689,1.6891,1.689,1.689,136300000.0
2006-08-21 12:29:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-08-21 12:30:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2006-08-21 12:31:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-21 12:32:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-08-21 12:33:00,1.6885,1.6885,1.6881,1.6882,136300000.0
2006-08-21 12:34:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-08-21 12:35:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2006-08-21 12:36:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-08-21 12:37:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-08-21 12:38:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-08-21 12:39:00,1.688,1.6881,1.688,1.688,136300000.0
2006-08-21 12:40:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-21 12:41:00,1.6882,1.6884,1.6881,1.6884,136300000.0
2006-08-21 12:42:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-08-21 12:43:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 12:44:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-08-21 12:45:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-21 12:46:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-08-21 12:47:00,1.6884,1.6886,1.688,1.688,136300000.0
2006-08-21 12:48:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-08-21 12:49:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-21 12:51:00,1.6874,1.6876,1.6873,1.6873,136300000.0
2006-08-21 12:52:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-08-21 12:53:00,1.6875,1.6878,1.6875,1.6876,136300000.0
2006-08-21 12:54:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-08-21 12:55:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-08-21 12:56:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-08-21 12:57:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-08-21 12:58:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-21 12:59:00,1.6875,1.6876,1.6873,1.6876,136300000.0
2006-08-21 13:00:00,1.6878,1.6879,1.6876,1.6877,136300000.0
2006-08-21 13:01:00,1.6876,1.688,1.6876,1.6879,136300000.0
2006-08-21 13:02:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2006-08-21 13:03:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-21 13:04:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-21 13:05:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-08-21 13:06:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-08-21 13:07:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-21 13:08:00,1.688,1.688,1.688,1.688,136300000.0
2006-08-21 13:09:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2006-08-21 13:10:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-21 13:11:00,1.6876,1.6879,1.6876,1.6877,136300000.0
2006-08-21 13:12:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-08-21 13:13:00,1.6878,1.6881,1.6878,1.688,136300000.0
2006-08-21 13:14:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-08-21 13:15:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-08-21 13:16:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-08-21 13:17:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-08-21 13:18:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-08-21 13:19:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-21 13:20:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-08-21 13:21:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-08-21 13:22:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-08-21 13:23:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2006-08-21 13:24:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-08-21 13:25:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-08-21 13:26:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-08-21 13:27:00,1.6879,1.6881,1.6877,1.688,136300000.0
2006-08-21 13:28:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-08-21 13:29:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2006-08-21 13:30:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-08-21 13:31:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-08-21 13:32:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-08-21 13:33:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-21 13:34:00,1.6886,1.6893,1.6886,1.6893,136300000.0
2006-08-21 13:35:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2006-08-21 13:36:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2006-08-21 13:37:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2006-08-21 13:38:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-08-21 13:39:00,1.689,1.6891,1.6888,1.6888,136300000.0
2006-08-21 13:40:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2006-08-21 13:41:00,1.6883,1.6885,1.6882,1.6882,136300000.0
2006-08-21 13:42:00,1.6881,1.6883,1.688,1.6882,136300000.0
2006-08-21 13:43:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-08-21 13:44:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-08-21 13:45:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-08-21 13:46:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 13:47:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-08-21 13:48:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-08-21 13:49:00,1.688,1.6881,1.6878,1.6878,136300000.0
2006-08-21 13:50:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-21 13:51:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-21 13:52:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-08-21 13:53:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-08-21 13:54:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-21 13:55:00,1.6886,1.6889,1.6884,1.6887,136300000.0
2006-08-21 13:56:00,1.6888,1.6888,1.6885,1.6887,136300000.0
2006-08-21 13:57:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-08-21 13:58:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-08-21 13:59:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2006-08-21 14:00:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-21 14:01:00,1.689,1.6892,1.6889,1.6891,136300000.0
2006-08-21 14:02:00,1.6893,1.69,1.6891,1.6897,136300000.0
2006-08-21 14:03:00,1.6898,1.6899,1.6897,1.6899,136300000.0
2006-08-21 14:04:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-08-21 14:05:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-08-21 14:06:00,1.6907,1.6908,1.6904,1.6904,136300000.0
2006-08-21 14:07:00,1.6905,1.6907,1.6904,1.6907,136300000.0
2006-08-21 14:08:00,1.6908,1.691,1.6908,1.6909,136300000.0
2006-08-21 14:09:00,1.6912,1.6924,1.6911,1.6917,136300000.0
2006-08-21 14:10:00,1.6916,1.6916,1.6912,1.6914,136300000.0
2006-08-21 14:11:00,1.6912,1.6916,1.6912,1.6914,136300000.0
2006-08-21 14:12:00,1.6913,1.6915,1.6911,1.6912,136300000.0
2006-08-21 14:13:00,1.6913,1.6918,1.6913,1.6917,136300000.0
2006-08-21 14:14:00,1.6918,1.6919,1.6912,1.6913,136300000.0
2006-08-21 14:15:00,1.6909,1.6926,1.6906,1.6909,136300000.0
2006-08-21 14:16:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-08-21 14:17:00,1.6908,1.6908,1.6903,1.6903,136300000.0
2006-08-21 14:18:00,1.6904,1.6905,1.6901,1.6901,136300000.0
2006-08-21 14:19:00,1.6903,1.6904,1.69,1.69,136300000.0
2006-08-21 14:20:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-08-21 14:21:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2006-08-21 14:22:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-08-21 14:23:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2006-08-21 14:24:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-08-21 14:25:00,1.6901,1.6902,1.6899,1.69,136300000.0
2006-08-21 14:26:00,1.6899,1.6901,1.6899,1.6899,136300000.0
2006-08-21 14:27:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-08-21 14:28:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-08-21 14:29:00,1.6902,1.6902,1.6896,1.6896,136300000.0
2006-08-21 14:30:00,1.6895,1.6897,1.6892,1.6892,136300000.0
2006-08-21 14:31:00,1.6895,1.6895,1.689,1.689,136300000.0
2006-08-21 14:32:00,1.6889,1.6897,1.6889,1.6894,136300000.0
2006-08-21 14:33:00,1.6895,1.6899,1.6895,1.6899,136300000.0
2006-08-21 14:34:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-08-21 14:35:00,1.6898,1.6898,1.6892,1.6895,136300000.0
2006-08-21 14:36:00,1.6896,1.6902,1.6896,1.69,136300000.0
2006-08-21 14:37:00,1.6901,1.6903,1.6898,1.69,136300000.0
2006-08-21 14:38:00,1.6899,1.69,1.6897,1.6899,136300000.0
2006-08-21 14:39:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-08-21 14:40:00,1.69,1.6901,1.6898,1.6899,136300000.0
2006-08-21 14:41:00,1.69,1.69,1.6894,1.6895,136300000.0
2006-08-21 14:42:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-08-21 14:43:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-21 14:44:00,1.6893,1.6894,1.6891,1.6891,136300000.0
2006-08-21 14:45:00,1.6892,1.6895,1.6892,1.6893,136300000.0
2006-08-21 14:46:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-21 14:47:00,1.689,1.6896,1.689,1.6895,136300000.0
2006-08-21 14:48:00,1.6894,1.6896,1.6893,1.6893,136300000.0
2006-08-21 14:49:00,1.6894,1.6897,1.6892,1.6897,136300000.0
2006-08-21 14:50:00,1.6896,1.6898,1.6895,1.6895,136300000.0
2006-08-21 14:51:00,1.6894,1.6897,1.6892,1.6894,136300000.0
2006-08-21 14:52:00,1.6893,1.6894,1.6891,1.6893,136300000.0
2006-08-21 14:53:00,1.6892,1.6895,1.689,1.6895,136300000.0
2006-08-21 14:54:00,1.6894,1.6895,1.6892,1.6892,136300000.0
2006-08-21 14:55:00,1.6889,1.6892,1.6889,1.6891,136300000.0
2006-08-21 14:56:00,1.689,1.6891,1.689,1.689,136300000.0
2006-08-21 14:57:00,1.6892,1.6893,1.6889,1.6892,136300000.0
2006-08-21 14:58:00,1.6891,1.6893,1.6887,1.6888,136300000.0
2006-08-21 14:59:00,1.6889,1.6889,1.6885,1.6888,136300000.0
2006-08-21 15:00:00,1.6887,1.6891,1.6887,1.6891,136300000.0
2006-08-21 15:01:00,1.689,1.6892,1.6889,1.6889,136300000.0
2006-08-21 15:02:00,1.6891,1.6894,1.6891,1.6892,136300000.0
2006-08-21 15:03:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2006-08-21 15:04:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-08-21 15:05:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-08-21 15:06:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-08-21 15:07:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-21 15:08:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-08-21 15:09:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-08-21 15:10:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-08-21 15:11:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-08-21 15:12:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-21 15:13:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-08-21 15:14:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-21 15:15:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-21 15:16:00,1.689,1.689,1.6886,1.6888,136300000.0
2006-08-21 15:17:00,1.6887,1.6887,1.6884,1.6885,136300000.0
2006-08-21 15:18:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-08-21 15:19:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-08-21 15:20:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-21 15:21:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-08-21 15:22:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-21 15:23:00,1.6885,1.6889,1.6885,1.6887,136300000.0
2006-08-21 15:24:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-08-21 15:25:00,1.6888,1.6889,1.6886,1.6889,136300000.0
2006-08-21 15:26:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-08-21 15:27:00,1.6887,1.6887,1.6883,1.6884,136300000.0
2006-08-21 15:28:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-08-21 15:29:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-08-21 15:30:00,1.6888,1.689,1.6888,1.6889,136300000.0
2006-08-21 15:31:00,1.6887,1.6894,1.6887,1.6893,136300000.0
2006-08-21 15:32:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-08-21 15:33:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-08-21 15:34:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-21 15:35:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-21 15:36:00,1.6888,1.689,1.6887,1.6889,136300000.0
2006-08-21 15:37:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-21 15:38:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-08-21 15:39:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-08-21 15:40:00,1.6895,1.6895,1.6889,1.6889,136300000.0
2006-08-21 15:41:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-21 15:42:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-21 15:43:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-08-21 15:44:00,1.6887,1.689,1.6887,1.6889,136300000.0
2006-08-21 15:45:00,1.689,1.6893,1.689,1.6893,136300000.0
2006-08-21 15:46:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2006-08-21 15:47:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-21 15:48:00,1.6892,1.6894,1.6892,1.6892,136300000.0
2006-08-21 15:49:00,1.689,1.6892,1.689,1.689,136300000.0
2006-08-21 15:50:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-08-21 15:51:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-21 15:52:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-21 15:53:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-08-21 15:54:00,1.689,1.6895,1.689,1.6892,136300000.0
2006-08-21 15:55:00,1.6893,1.6893,1.6888,1.689,136300000.0
2006-08-21 15:56:00,1.6892,1.6895,1.6892,1.6892,136300000.0
2006-08-21 15:57:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-08-21 15:58:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-08-21 15:59:00,1.6899,1.6904,1.6899,1.6904,136300000.0
2006-08-21 16:00:00,1.6906,1.6914,1.6906,1.6911,136300000.0
2006-08-21 16:01:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-08-21 16:02:00,1.6911,1.6915,1.691,1.6914,136300000.0
2006-08-21 16:03:00,1.6916,1.6917,1.6914,1.6915,136300000.0
2006-08-21 16:04:00,1.6914,1.6915,1.6912,1.6912,136300000.0
2006-08-21 16:05:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-08-21 16:06:00,1.6913,1.6915,1.6913,1.6914,136300000.0
2006-08-21 16:07:00,1.6915,1.6917,1.6913,1.6916,136300000.0
2006-08-21 16:08:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2006-08-21 16:09:00,1.6919,1.6924,1.6919,1.6924,136300000.0
2006-08-21 16:10:00,1.6923,1.6925,1.692,1.6924,136300000.0
2006-08-21 16:11:00,1.6923,1.6923,1.692,1.692,136300000.0
2006-08-21 16:12:00,1.6921,1.6923,1.6917,1.6917,136300000.0
2006-08-21 16:13:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2006-08-21 16:14:00,1.6919,1.692,1.6917,1.6917,136300000.0
2006-08-21 16:15:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2006-08-21 16:16:00,1.6917,1.6917,1.6911,1.6913,136300000.0
2006-08-21 16:17:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-08-21 16:18:00,1.6913,1.6914,1.6909,1.6909,136300000.0
2006-08-21 16:19:00,1.6907,1.6913,1.6905,1.6911,136300000.0
2006-08-21 16:20:00,1.6913,1.6915,1.6913,1.6914,136300000.0
2006-08-21 16:21:00,1.6913,1.6914,1.6912,1.6913,136300000.0
2006-08-21 16:22:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-08-21 16:23:00,1.6909,1.691,1.6905,1.6906,136300000.0
2006-08-21 16:24:00,1.6909,1.6911,1.6906,1.6907,136300000.0
2006-08-21 16:25:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-08-21 16:26:00,1.6909,1.691,1.6908,1.6909,136300000.0
2006-08-21 16:27:00,1.6908,1.6913,1.6908,1.6912,136300000.0
2006-08-21 16:28:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-08-21 16:29:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-08-21 16:30:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2006-08-21 16:31:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2006-08-21 16:32:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-08-21 16:33:00,1.6914,1.6914,1.6911,1.6912,136300000.0
2006-08-21 16:34:00,1.6913,1.6914,1.6912,1.6913,136300000.0
2006-08-21 16:35:00,1.6912,1.6912,1.6904,1.6906,136300000.0
2006-08-21 16:36:00,1.6907,1.6907,1.6904,1.6905,136300000.0
2006-08-21 16:37:00,1.6906,1.6908,1.6906,1.6907,136300000.0
2006-08-21 16:38:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-08-21 16:39:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2006-08-21 16:40:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-08-21 16:41:00,1.691,1.6913,1.6909,1.691,136300000.0
2006-08-21 16:42:00,1.6911,1.6911,1.6909,1.691,136300000.0
2006-08-21 16:43:00,1.6909,1.6913,1.6909,1.6913,136300000.0
2006-08-21 16:44:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-08-21 16:45:00,1.6911,1.6914,1.6911,1.6914,136300000.0
2006-08-21 16:46:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2006-08-21 16:47:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-08-21 16:48:00,1.6915,1.6918,1.6915,1.6916,136300000.0
2006-08-21 16:49:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-08-21 16:50:00,1.6915,1.6915,1.6912,1.6913,136300000.0
2006-08-21 16:51:00,1.6911,1.6914,1.6911,1.6913,136300000.0
2006-08-21 16:52:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-08-21 16:53:00,1.6912,1.6912,1.6907,1.6907,136300000.0
2006-08-21 16:54:00,1.6908,1.6911,1.6908,1.6909,136300000.0
2006-08-21 16:55:00,1.691,1.6912,1.691,1.691,136300000.0
2006-08-21 16:56:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2006-08-21 16:57:00,1.6907,1.6908,1.6904,1.6908,136300000.0
2006-08-21 16:58:00,1.6911,1.6911,1.6907,1.6908,136300000.0
2006-08-21 16:59:00,1.6909,1.6915,1.6909,1.6913,136300000.0
2006-08-21 17:00:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-08-21 17:01:00,1.691,1.691,1.6909,1.691,136300000.0
2006-08-21 17:02:00,1.6911,1.6914,1.691,1.6914,136300000.0
2006-08-21 17:03:00,1.6913,1.6913,1.6908,1.691,136300000.0
2006-08-21 17:04:00,1.6909,1.691,1.6906,1.6907,136300000.0
2006-08-21 17:05:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2006-08-21 17:06:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-08-21 17:07:00,1.6907,1.6909,1.6906,1.6906,136300000.0
2006-08-21 17:08:00,1.6907,1.6907,1.69,1.6901,136300000.0
2006-08-21 17:09:00,1.6902,1.6903,1.6899,1.6903,136300000.0
2006-08-21 17:10:00,1.6904,1.6905,1.6902,1.6902,136300000.0
2006-08-21 17:11:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-08-21 17:12:00,1.6903,1.6903,1.69,1.6901,136300000.0
2006-08-21 17:14:00,1.6902,1.6902,1.6898,1.69,136300000.0
2006-08-21 17:15:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-08-21 17:16:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-08-21 17:17:00,1.69,1.6901,1.6899,1.69,136300000.0
2006-08-21 17:18:00,1.6901,1.6901,1.6897,1.69,136300000.0
2006-08-21 17:19:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-08-21 17:20:00,1.6901,1.6902,1.6899,1.6902,136300000.0
2006-08-21 17:21:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-08-21 17:22:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-08-21 17:23:00,1.6898,1.6904,1.6898,1.6903,136300000.0
2006-08-21 17:25:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-08-21 17:26:00,1.6902,1.6906,1.6902,1.6903,136300000.0
2006-08-21 17:27:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-08-21 17:28:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2006-08-21 17:29:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-08-21 17:30:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2006-08-21 17:31:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-08-21 17:32:00,1.69,1.6901,1.6898,1.6898,136300000.0
2006-08-21 17:33:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-21 17:34:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2006-08-21 17:35:00,1.6895,1.6895,1.6893,1.6895,136300000.0
2006-08-21 17:36:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-08-21 17:37:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-08-21 17:38:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-08-21 17:39:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-08-21 17:40:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-08-21 17:41:00,1.6898,1.6901,1.6898,1.6899,136300000.0
2006-08-21 17:42:00,1.6897,1.6899,1.6897,1.6898,136300000.0
2006-08-21 17:43:00,1.6899,1.6902,1.6898,1.6902,136300000.0
2006-08-21 17:44:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-08-21 17:45:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2006-08-21 17:46:00,1.6904,1.6907,1.6903,1.6906,136300000.0
2006-08-21 17:47:00,1.6905,1.6905,1.6902,1.6903,136300000.0
2006-08-21 17:48:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-08-21 17:49:00,1.69,1.69,1.6897,1.69,136300000.0
2006-08-21 17:50:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-08-21 17:51:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-08-21 17:52:00,1.6899,1.6901,1.6897,1.6897,136300000.0
2006-08-21 17:53:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-08-21 17:54:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-08-21 17:55:00,1.6901,1.6903,1.6899,1.6901,136300000.0
2006-08-21 17:56:00,1.69,1.6901,1.6897,1.6897,136300000.0
2006-08-21 17:57:00,1.6899,1.6901,1.6899,1.6899,136300000.0
2006-08-21 17:58:00,1.69,1.69,1.6897,1.6899,136300000.0
2006-08-21 17:59:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-08-21 18:00:00,1.6901,1.6901,1.6896,1.6897,136300000.0
2006-08-21 18:01:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-08-21 18:02:00,1.6897,1.6897,1.6893,1.6894,136300000.0
2006-08-21 18:03:00,1.6895,1.69,1.6894,1.6899,136300000.0
2006-08-21 18:04:00,1.6898,1.6899,1.6894,1.6895,136300000.0
2006-08-21 18:05:00,1.6896,1.6898,1.6896,1.6897,136300000.0
2006-08-21 18:06:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2006-08-21 18:07:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-08-21 18:08:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-08-21 18:09:00,1.6898,1.6899,1.6896,1.6896,136300000.0
2006-08-21 18:10:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-08-21 18:11:00,1.6893,1.6896,1.6893,1.6894,136300000.0
2006-08-21 18:12:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-08-21 18:13:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-08-21 18:14:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-08-21 18:15:00,1.6899,1.6899,1.6896,1.6898,136300000.0
2006-08-21 18:16:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-08-21 18:17:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-08-21 18:18:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-08-21 18:19:00,1.6898,1.69,1.6898,1.6898,136300000.0
2006-08-21 18:20:00,1.6899,1.6902,1.6898,1.6899,136300000.0
2006-08-21 18:21:00,1.69,1.6902,1.6898,1.69,136300000.0
2006-08-21 18:22:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2006-08-21 18:24:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-08-21 18:25:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-08-21 18:26:00,1.6897,1.6898,1.6894,1.6894,136300000.0
2006-08-21 18:27:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-08-21 18:28:00,1.6893,1.6895,1.6892,1.6895,136300000.0
2006-08-21 18:29:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-08-21 18:30:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-08-21 18:31:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-08-21 18:32:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-21 18:33:00,1.6895,1.6899,1.6895,1.6899,136300000.0
2006-08-21 18:34:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-08-21 18:35:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2006-08-21 18:36:00,1.6903,1.6904,1.6895,1.6896,136300000.0
2006-08-21 18:37:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-08-21 18:38:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-08-21 18:39:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-08-21 18:40:00,1.69,1.6901,1.6897,1.6897,136300000.0
2006-08-21 18:42:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-08-21 18:43:00,1.6898,1.6899,1.6896,1.6898,136300000.0
2006-08-21 18:44:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-21 18:47:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-08-21 18:48:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-21 18:49:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-08-21 18:50:00,1.6895,1.6896,1.6893,1.6895,136300000.0
2006-08-21 18:51:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-08-21 18:52:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-08-21 18:53:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-21 18:54:00,1.6894,1.6897,1.6894,1.6895,136300000.0
2006-08-21 18:55:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-08-21 18:56:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2006-08-21 18:57:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-08-21 18:58:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-08-21 18:59:00,1.6897,1.6904,1.6897,1.6903,136300000.0
2006-08-21 19:00:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-08-21 19:01:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-08-21 19:02:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-08-21 19:04:00,1.6903,1.6903,1.6899,1.6899,136300000.0
2006-08-21 19:05:00,1.69,1.69,1.6897,1.6898,136300000.0
2006-08-21 19:06:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-08-21 19:07:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-08-21 19:08:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-08-21 19:09:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-21 19:10:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-21 19:11:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-21 19:12:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-21 19:13:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-08-21 19:14:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-08-21 19:15:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-08-21 19:17:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-21 19:18:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-21 19:19:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-08-21 19:20:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-21 19:22:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-08-21 19:23:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-21 19:24:00,1.6891,1.6896,1.6891,1.6896,136300000.0
2006-08-21 19:25:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2006-08-21 19:27:00,1.6895,1.6898,1.6895,1.6898,136300000.0
2006-08-21 19:28:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-08-21 19:29:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-08-21 19:30:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-08-21 19:31:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-08-21 19:32:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-08-21 19:33:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-08-21 19:34:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-21 19:35:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-08-21 19:36:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-08-21 19:37:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-08-21 19:38:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-08-21 19:40:00,1.6895,1.6897,1.6894,1.6897,136300000.0
2006-08-21 19:41:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-08-21 19:42:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-08-21 19:43:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-08-21 19:44:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-08-21 19:45:00,1.69,1.6903,1.6899,1.6899,136300000.0
2006-08-21 19:46:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-08-21 19:47:00,1.6901,1.6902,1.69,1.69,136300000.0
2006-08-21 19:48:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-08-21 19:49:00,1.69,1.6901,1.69,1.69,136300000.0
2006-08-21 19:50:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-08-21 19:51:00,1.69,1.69,1.69,1.69,136300000.0
2006-08-21 19:52:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-08-21 19:53:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2006-08-21 19:54:00,1.6898,1.6901,1.6898,1.69,136300000.0
2006-08-21 19:55:00,1.6903,1.6904,1.6902,1.6904,136300000.0
2006-08-21 19:56:00,1.6905,1.6905,1.6904,1.6905,136300000.0
2006-08-21 19:57:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-08-21 19:58:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-08-21 19:59:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-08-21 20:00:00,1.69,1.69,1.6894,1.6894,136300000.0
2006-08-21 20:01:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-08-21 20:02:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-21 20:03:00,1.6893,1.6896,1.6893,1.6896,136300000.0
2006-08-21 20:04:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-08-21 20:05:00,1.6897,1.69,1.6897,1.6899,136300000.0
2006-08-21 20:06:00,1.69,1.69,1.6896,1.6896,136300000.0
2006-08-21 20:07:00,1.6895,1.6895,1.6891,1.6891,136300000.0
2006-08-21 20:08:00,1.6888,1.689,1.6888,1.6888,136300000.0
2006-08-21 20:09:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-08-21 20:10:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-21 20:11:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-08-21 20:12:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-08-21 20:13:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-08-21 20:14:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-21 20:15:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-21 20:16:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-08-21 20:17:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-21 20:18:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-21 20:19:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-08-21 20:20:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-21 20:21:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-21 20:22:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-21 20:23:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-08-21 20:24:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-08-21 20:25:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-08-21 20:26:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-21 20:27:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-21 20:28:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-21 20:29:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-21 20:30:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-21 20:31:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-08-21 20:32:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-08-21 20:33:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-08-21 20:34:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-08-21 20:35:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-21 20:36:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-21 20:37:00,1.6888,1.6888,1.6885,1.6886,136300000.0
2006-08-21 20:38:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-21 20:39:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-08-21 20:40:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-08-21 20:41:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-21 20:42:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-21 20:43:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-08-21 20:44:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-21 20:45:00,1.6887,1.6889,1.6887,1.6888,136300000.0
2006-08-21 20:46:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-08-21 20:47:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-21 20:48:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-21 20:49:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-21 20:50:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-21 20:51:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-08-21 20:52:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-08-21 20:53:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-21 20:54:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-08-21 20:55:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-08-21 20:56:00,1.6887,1.6893,1.6887,1.6892,136300000.0
2006-08-21 20:57:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-08-21 20:58:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-08-21 20:59:00,1.6894,1.6894,1.6891,1.6893,136300000.0
2006-08-21 21:00:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-08-21 21:01:00,1.6889,1.6889,1.6886,1.6888,136300000.0
2006-08-21 21:02:00,1.6887,1.6889,1.6887,1.6888,136300000.0
2006-08-21 21:03:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-08-21 21:04:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-21 21:05:00,1.6886,1.6889,1.6886,1.6889,136300000.0
2006-08-21 21:06:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-08-21 21:07:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-21 21:08:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-08-21 21:09:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-08-21 21:10:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-08-21 21:11:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-21 21:12:00,1.6885,1.6887,1.6884,1.6886,136300000.0
2006-08-21 21:13:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-08-21 21:14:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-08-21 21:16:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-21 21:17:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-08-21 21:18:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-08-21 21:19:00,1.6884,1.6887,1.6884,1.6887,136300000.0
2006-08-21 21:20:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-21 21:21:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-21 21:22:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-08-21 21:23:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-08-21 21:24:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-08-21 21:25:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-08-21 21:26:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-21 21:27:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2006-08-21 21:28:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-21 21:29:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 21:30:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-21 21:31:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-21 21:32:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-21 21:33:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-08-21 21:34:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-08-21 21:35:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-08-21 21:36:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-08-21 21:37:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-21 21:38:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-08-21 21:41:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-21 21:42:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-08-21 21:43:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-21 21:44:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-08-21 21:45:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-08-21 21:46:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-21 21:47:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 21:48:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-08-21 21:49:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-21 21:50:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-21 21:51:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-21 21:52:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-08-21 21:53:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-08-21 21:54:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-08-21 21:55:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-21 21:56:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-21 21:57:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-08-21 21:58:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-21 22:00:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-08-21 22:01:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-08-21 22:02:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 22:03:00,1.6884,1.6886,1.6883,1.6883,136300000.0
2006-08-21 22:04:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-21 22:05:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-21 22:06:00,1.688,1.688,1.688,1.688,136300000.0
2006-08-21 22:07:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-08-21 22:08:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-21 22:09:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-08-21 22:10:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-21 22:11:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-08-21 22:12:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-08-21 22:13:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-08-21 22:14:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-08-21 22:15:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-08-21 22:16:00,1.6879,1.6881,1.6877,1.6877,136300000.0
2006-08-21 22:17:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-08-21 22:18:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-08-21 22:19:00,1.6879,1.6885,1.6878,1.6882,136300000.0
2006-08-21 22:20:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-08-21 22:21:00,1.6881,1.6881,1.6878,1.688,136300000.0
2006-08-21 22:22:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-21 22:23:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-21 22:24:00,1.688,1.6881,1.688,1.688,136300000.0
2006-08-21 22:25:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-08-21 22:26:00,1.688,1.688,1.6879,1.688,136300000.0
2006-08-21 22:27:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-08-21 22:28:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-08-21 22:29:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-21 22:30:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-21 22:31:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-21 22:32:00,1.6881,1.6884,1.688,1.6883,136300000.0
2006-08-21 22:33:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-21 22:34:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-08-21 22:35:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-08-21 22:36:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-21 22:37:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-21 22:38:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-08-21 22:39:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-08-21 22:40:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 22:41:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-21 22:42:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-08-21 22:43:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-21 22:44:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 22:45:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-08-21 22:46:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-08-21 22:47:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-08-21 22:49:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 22:50:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-08-21 22:51:00,1.6885,1.6886,1.6883,1.6884,136300000.0
2006-08-21 22:52:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-08-21 22:53:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-21 22:55:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-08-21 22:56:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2006-08-21 22:57:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-21 22:58:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-08-21 22:59:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 23:00:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 23:01:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-08-21 23:02:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-08-21 23:03:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-08-21 23:04:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-21 23:05:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-08-21 23:06:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-21 23:07:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-08-21 23:08:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-21 23:09:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-08-21 23:10:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-21 23:11:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-21 23:12:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-21 23:13:00,1.6889,1.6889,1.6886,1.6888,136300000.0
2006-08-21 23:14:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-08-21 23:15:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-08-21 23:16:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-08-21 23:17:00,1.689,1.6892,1.6889,1.6889,136300000.0
2006-08-21 23:18:00,1.689,1.6891,1.6888,1.6891,136300000.0
2006-08-21 23:19:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-08-21 23:20:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-08-21 23:21:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-21 23:22:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-08-21 23:24:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-08-21 23:26:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-08-21 23:27:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-21 23:29:00,1.6893,1.6896,1.6893,1.6895,136300000.0
2006-08-21 23:30:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-08-21 23:31:00,1.6896,1.6896,1.6893,1.6894,136300000.0
2006-08-21 23:32:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-08-21 23:33:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-21 23:34:00,1.6891,1.6893,1.6891,1.6892,136300000.0
2006-08-21 23:35:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-21 23:36:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-21 23:37:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-21 23:38:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-08-21 23:39:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-08-21 23:41:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-08-21 23:42:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-08-21 23:43:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-08-21 23:44:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-08-21 23:45:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-08-21 23:46:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-21 23:47:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-08-21 23:48:00,1.6892,1.6894,1.6888,1.6888,136300000.0
2006-08-21 23:49:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2006-08-21 23:50:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-08-21 23:51:00,1.69,1.6901,1.69,1.69,136300000.0
2006-08-21 23:52:00,1.6899,1.6899,1.6893,1.6893,136300000.0
2006-08-21 23:53:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-08-21 23:54:00,1.6893,1.6894,1.689,1.6892,136300000.0
2006-08-21 23:55:00,1.6894,1.6897,1.6894,1.6897,136300000.0
2006-08-21 23:56:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-08-21 23:57:00,1.6898,1.6899,1.6897,1.6898,136300000.0
2006-08-21 23:58:00,1.6899,1.6903,1.6899,1.6902,136300000.0
2006-08-21 23:59:00,1.6901,1.6906,1.6901,1.6906,136300000.0
2006-08-22 00:00:00,1.6909,1.6909,1.6906,1.6908,136300000.0
2006-08-22 00:01:00,1.6907,1.6907,1.6903,1.6904,136300000.0
2006-08-22 00:02:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-08-22 00:03:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-08-22 00:04:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-08-22 00:05:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-08-22 00:06:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-08-22 00:08:00,1.6903,1.6904,1.6895,1.6896,136300000.0
2006-08-22 00:09:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-08-22 00:10:00,1.6893,1.6893,1.6888,1.6889,136300000.0
2006-08-22 00:12:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-08-22 00:13:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-22 00:14:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-08-22 00:15:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-22 00:16:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-08-22 00:17:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-08-22 00:18:00,1.69,1.69,1.6898,1.69,136300000.0
2006-08-22 00:19:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-08-22 00:20:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2006-08-22 00:21:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2006-08-22 00:22:00,1.6897,1.6897,1.6894,1.6895,136300000.0
2006-08-22 00:23:00,1.6894,1.6894,1.6886,1.6887,136300000.0
2006-08-22 00:24:00,1.6884,1.6888,1.6884,1.6886,136300000.0
2006-08-22 00:25:00,1.6885,1.6889,1.6885,1.6889,136300000.0
2006-08-22 00:26:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-22 00:27:00,1.689,1.689,1.6884,1.6884,136300000.0
2006-08-22 00:28:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-08-22 00:29:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-22 00:30:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-08-22 00:31:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-08-22 00:32:00,1.6885,1.6888,1.6884,1.6887,136300000.0
2006-08-22 00:33:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-22 00:34:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-22 00:35:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-22 00:36:00,1.6879,1.6879,1.6875,1.6878,136300000.0
2006-08-22 00:37:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2006-08-22 00:38:00,1.688,1.6881,1.688,1.688,136300000.0
2006-08-22 00:39:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-08-22 00:40:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-08-22 00:41:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-08-22 00:42:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-08-22 00:43:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-22 00:44:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-08-22 00:45:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-22 00:46:00,1.6883,1.6884,1.688,1.6882,136300000.0
2006-08-22 00:47:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-22 00:48:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-22 00:49:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-08-22 00:50:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-22 00:51:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-08-22 00:52:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-08-22 00:53:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-22 00:54:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-08-22 00:55:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-22 00:56:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-08-22 00:57:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-22 00:59:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-08-22 01:00:00,1.6881,1.6885,1.6881,1.6883,136300000.0
2006-08-22 01:01:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-22 01:02:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-22 01:03:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2006-08-22 01:04:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-08-22 01:05:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-22 01:07:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-08-22 01:08:00,1.6885,1.6888,1.6885,1.6888,136300000.0
2006-08-22 01:09:00,1.6887,1.689,1.6887,1.6889,136300000.0
2006-08-22 01:10:00,1.689,1.689,1.6886,1.6886,136300000.0
2006-08-22 01:11:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2006-08-22 01:12:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-08-22 01:13:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-08-22 01:14:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-22 01:15:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-08-22 01:16:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-08-22 01:17:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-08-22 01:18:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-08-22 01:19:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-22 01:20:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2006-08-22 01:21:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-08-22 01:22:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-08-22 01:23:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-08-22 01:24:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-08-22 01:25:00,1.6884,1.6887,1.6884,1.6885,136300000.0
2006-08-22 01:26:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-08-22 01:27:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-22 01:28:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-22 01:29:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-22 01:30:00,1.6884,1.6885,1.6882,1.6885,136300000.0
2006-08-22 01:31:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-22 01:32:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-08-22 01:33:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-22 01:34:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-22 01:35:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-08-22 01:37:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-08-22 01:38:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-22 01:39:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-22 01:40:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-22 01:41:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-08-22 01:42:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-08-22 01:43:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-08-22 01:44:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-08-22 01:45:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-08-22 01:46:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-08-22 01:47:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-08-22 01:48:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-08-22 01:49:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-22 01:50:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-08-22 01:51:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-22 01:53:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-22 01:54:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-08-22 01:55:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-22 01:56:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-22 01:57:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-22 01:58:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-08-22 01:59:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2006-08-22 02:00:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-08-22 02:01:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-22 02:02:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2006-08-22 02:03:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-22 02:04:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-22 02:05:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-08-22 02:06:00,1.6886,1.689,1.6886,1.689,136300000.0
2006-08-22 02:07:00,1.6892,1.6894,1.689,1.6894,136300000.0
2006-08-22 02:08:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-22 02:09:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-08-22 02:10:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-08-22 02:11:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2006-08-22 02:12:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-08-22 02:13:00,1.6895,1.6895,1.6891,1.6892,136300000.0
2006-08-22 02:14:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-22 02:15:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-08-22 02:16:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2006-08-22 02:17:00,1.6892,1.6893,1.6891,1.6892,136300000.0
2006-08-22 02:18:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-22 02:19:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2006-08-22 02:20:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-08-22 02:21:00,1.689,1.6891,1.6889,1.6891,136300000.0
2006-08-22 02:22:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-22 02:23:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-08-22 02:24:00,1.6889,1.689,1.6887,1.6887,136300000.0
2006-08-22 02:25:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-08-22 02:26:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-08-22 02:27:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-08-22 02:28:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-22 02:29:00,1.6891,1.6893,1.689,1.6893,136300000.0
2006-08-22 02:30:00,1.6895,1.6895,1.6893,1.6895,136300000.0
2006-08-22 02:31:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-08-22 02:32:00,1.6894,1.6897,1.6894,1.6894,136300000.0
2006-08-22 02:33:00,1.6893,1.6894,1.6891,1.6894,136300000.0
2006-08-22 02:34:00,1.6897,1.6899,1.6896,1.6899,136300000.0
2006-08-22 02:35:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-08-22 02:37:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-08-22 02:38:00,1.6901,1.6901,1.6897,1.6897,136300000.0
2006-08-22 02:39:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-08-22 02:40:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-22 02:41:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-08-22 02:42:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-08-22 02:43:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-08-22 02:44:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-08-22 02:45:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-08-22 02:46:00,1.6896,1.6896,1.6894,1.6895,136300000.0
2006-08-22 02:47:00,1.6896,1.6897,1.6895,1.6896,136300000.0
2006-08-22 02:48:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-22 02:49:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-08-22 02:50:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-22 02:51:00,1.689,1.689,1.6885,1.6886,136300000.0
2006-08-22 02:52:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-22 02:53:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2006-08-22 02:54:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-08-22 02:55:00,1.6889,1.6891,1.6889,1.6889,136300000.0
2006-08-22 02:56:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-08-22 02:57:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-08-22 02:58:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-22 02:59:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-22 03:00:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-22 03:01:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-08-22 03:02:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-08-22 03:03:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-22 03:04:00,1.6888,1.6888,1.6884,1.6884,136300000.0
2006-08-22 03:05:00,1.689,1.6892,1.689,1.689,136300000.0
2006-08-22 03:06:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-22 03:07:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-08-22 03:08:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-22 03:09:00,1.6889,1.689,1.6887,1.6887,136300000.0
2006-08-22 03:10:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-22 03:11:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-08-22 03:12:00,1.6887,1.689,1.6887,1.689,136300000.0
2006-08-22 03:13:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-08-22 03:14:00,1.689,1.6891,1.6889,1.6889,136300000.0
2006-08-22 03:15:00,1.6888,1.689,1.6888,1.6889,136300000.0
2006-08-22 03:16:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-22 03:17:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-22 03:18:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-08-22 03:19:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-22 03:20:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-08-22 03:21:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-08-22 03:22:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-08-22 03:23:00,1.6893,1.6893,1.6891,1.6893,136300000.0
2006-08-22 03:24:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-22 03:25:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-08-22 03:26:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-22 03:27:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-22 03:28:00,1.6894,1.6894,1.6892,1.6893,136300000.0
2006-08-22 03:29:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-08-22 03:31:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-08-22 03:32:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-08-22 03:33:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-08-22 03:34:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-22 03:35:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-08-22 03:36:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-22 03:37:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-08-22 03:38:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-22 03:39:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-22 03:40:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-08-22 03:41:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-08-22 03:44:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-08-22 03:45:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-22 03:46:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-08-22 03:48:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-22 03:50:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-08-22 03:51:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-08-22 03:52:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-22 03:53:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-22 03:54:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-08-22 03:55:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-08-22 03:56:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-08-22 03:57:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-22 03:58:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-22 03:59:00,1.6888,1.689,1.6887,1.6889,136300000.0
2006-08-22 04:00:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-22 04:01:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-22 04:02:00,1.6885,1.6886,1.6883,1.6884,136300000.0
2006-08-22 04:03:00,1.6885,1.6885,1.6881,1.6881,136300000.0
2006-08-22 04:04:00,1.688,1.688,1.688,1.688,136300000.0
2006-08-22 04:05:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-08-22 04:06:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-22 04:07:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-08-22 04:08:00,1.6881,1.6883,1.688,1.688,136300000.0
2006-08-22 04:09:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-22 04:10:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-08-22 04:12:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-08-22 04:13:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-08-22 04:14:00,1.688,1.688,1.688,1.688,136300000.0
2006-08-22 04:15:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-08-22 04:16:00,1.6883,1.6883,1.6879,1.6879,136300000.0
2006-08-22 04:17:00,1.6878,1.6881,1.6878,1.6879,136300000.0
2006-08-22 04:19:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-22 04:20:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-08-22 04:21:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-08-22 04:22:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-08-22 04:23:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-08-22 04:24:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-08-22 04:25:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-08-22 04:26:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-08-22 04:27:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-22 04:28:00,1.688,1.688,1.6879,1.688,136300000.0
2006-08-22 04:29:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-08-22 04:30:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-08-22 04:31:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-22 04:32:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-08-22 04:34:00,1.6878,1.6882,1.6877,1.6882,136300000.0
2006-08-22 04:35:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-22 04:36:00,1.6882,1.6884,1.6882,1.6882,136300000.0
2006-08-22 04:37:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-08-22 04:38:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-08-22 04:39:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-08-22 04:40:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-08-22 04:41:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-08-22 04:42:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-08-22 04:44:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-22 04:45:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-22 04:46:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-22 04:47:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-22 04:48:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-08-22 04:50:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-08-22 04:53:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-22 04:54:00,1.688,1.688,1.688,1.688,136300000.0
2006-08-22 04:55:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-08-22 04:56:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-22 04:58:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-22 04:59:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-22 05:00:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-22 05:01:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-22 05:02:00,1.6881,1.6887,1.6881,1.6887,136300000.0
2006-08-22 05:03:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-08-22 05:04:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-08-22 05:05:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-22 05:06:00,1.6891,1.6893,1.6889,1.6893,136300000.0
2006-08-22 05:07:00,1.6896,1.6896,1.6892,1.6892,136300000.0
2006-08-22 05:08:00,1.689,1.6891,1.6889,1.6891,136300000.0
2006-08-22 05:09:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-22 05:10:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-08-22 05:11:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-22 05:12:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-08-22 05:13:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-08-22 05:14:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-08-22 05:15:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-08-22 05:16:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-08-22 05:17:00,1.689,1.689,1.6887,1.6889,136300000.0
2006-08-22 05:18:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-08-22 05:20:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-22 05:21:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-08-22 05:22:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-08-22 05:23:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-08-22 05:24:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2006-08-22 05:25:00,1.6886,1.6887,1.6884,1.6884,136300000.0
2006-08-22 05:26:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-08-22 05:27:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-08-22 05:28:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-22 05:31:00,1.6888,1.6891,1.6888,1.689,136300000.0
2006-08-22 05:32:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-08-22 05:33:00,1.6892,1.6894,1.6891,1.6894,136300000.0
2006-08-22 05:34:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-22 05:35:00,1.6891,1.6894,1.6891,1.6893,136300000.0
2006-08-22 05:36:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-08-22 05:37:00,1.6893,1.6896,1.6893,1.6896,136300000.0
2006-08-22 05:38:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-08-22 05:39:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-08-22 05:40:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-22 05:41:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-08-22 05:42:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-08-22 05:43:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-08-22 05:44:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2006-08-22 05:46:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-08-22 05:48:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-08-22 05:49:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-08-22 05:50:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-08-22 05:51:00,1.6892,1.6893,1.689,1.6891,136300000.0
2006-08-22 05:52:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-22 05:53:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-22 05:54:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-08-22 05:55:00,1.6894,1.6894,1.6892,1.6894,136300000.0
2006-08-22 05:57:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-22 05:58:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-08-22 05:59:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-22 06:00:00,1.6892,1.6895,1.6891,1.6894,136300000.0
2006-08-22 06:01:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-08-22 06:02:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-22 06:03:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-22 06:05:00,1.6893,1.6895,1.6893,1.6893,136300000.0
2006-08-22 06:06:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-08-22 06:07:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-08-22 06:08:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-08-22 06:09:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-22 06:10:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-08-22 06:11:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-08-22 06:12:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-08-22 06:13:00,1.6895,1.6895,1.6892,1.6893,136300000.0
2006-08-22 06:14:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-08-22 06:15:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-08-22 06:16:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-08-22 06:17:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-08-22 06:18:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-22 06:19:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-08-22 06:21:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-08-22 06:23:00,1.689,1.6891,1.6889,1.6891,136300000.0
2006-08-22 06:24:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-08-22 06:25:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-08-22 06:27:00,1.689,1.6893,1.6889,1.6892,136300000.0
2006-08-22 06:28:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-08-22 06:29:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-08-22 06:30:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-08-22 06:31:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-08-22 06:32:00,1.6891,1.6891,1.6888,1.6889,136300000.0
2006-08-22 06:33:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-08-22 06:34:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-08-22 06:35:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-08-22 06:36:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-22 06:37:00,1.6884,1.6888,1.6884,1.6888,136300000.0
2006-08-22 06:38:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2006-08-22 06:39:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-08-22 06:40:00,1.6889,1.6889,1.6887,1.6889,136300000.0
2006-08-22 06:41:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-08-22 06:42:00,1.6887,1.6887,1.6883,1.6885,136300000.0
2006-08-22 06:43:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-22 06:44:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-08-22 06:45:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-22 06:46:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-08-22 06:47:00,1.6887,1.6887,1.6883,1.6883,136300000.0
2006-08-22 06:48:00,1.6882,1.6882,1.688,1.6881,136300000.0
2006-08-22 06:49:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-08-22 06:50:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-22 06:51:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-22 06:52:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-22 06:53:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-22 06:54:00,1.688,1.6881,1.688,1.688,136300000.0
2006-08-22 06:55:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-08-22 06:56:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-08-22 06:57:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-08-22 06:58:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-08-22 06:59:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-08-22 07:00:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-22 07:01:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-08-22 07:02:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-08-22 07:03:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-08-22 07:04:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-08-22 07:05:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-22 07:07:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-08-22 07:08:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-22 07:09:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-08-22 07:10:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-22 07:11:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-08-22 07:12:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-22 07:13:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-22 07:14:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-08-22 07:15:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-08-22 07:16:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-22 07:17:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-08-22 07:18:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2006-08-22 07:19:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-22 07:20:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-08-22 07:21:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-08-22 07:22:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2006-08-22 07:24:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-08-22 07:25:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-22 07:26:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-22 07:27:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-22 07:28:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-22 07:29:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-08-22 07:30:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-08-22 07:31:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-08-22 07:32:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-08-22 07:33:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-22 07:34:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-08-22 07:35:00,1.6888,1.6889,1.6886,1.6887,136300000.0
2006-08-22 07:36:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-08-22 07:37:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-22 07:38:00,1.6891,1.6896,1.6891,1.6894,136300000.0
2006-08-22 07:39:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-08-22 07:40:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-08-22 07:41:00,1.6889,1.6892,1.6889,1.689,136300000.0
2006-08-22 07:42:00,1.6889,1.6892,1.6889,1.6891,136300000.0
2006-08-22 07:43:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-08-22 07:44:00,1.6888,1.689,1.6887,1.6888,136300000.0
2006-08-22 07:45:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2006-08-22 07:46:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-08-22 07:47:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-08-22 07:48:00,1.6888,1.689,1.6888,1.6889,136300000.0
2006-08-22 07:49:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-08-22 07:50:00,1.689,1.689,1.689,1.689,136300000.0
2006-08-22 07:51:00,1.6889,1.6889,1.6884,1.6885,136300000.0
2006-08-22 07:52:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-22 07:53:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-08-22 07:54:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-08-22 07:55:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2006-08-22 07:56:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-08-22 07:57:00,1.6885,1.6888,1.6883,1.6884,136300000.0
2006-08-22 07:58:00,1.6885,1.6887,1.6879,1.6879,136300000.0
2006-08-22 07:59:00,1.6881,1.6886,1.6878,1.6882,136300000.0
2006-08-22 08:00:00,1.6883,1.6889,1.6883,1.6887,136300000.0
2006-08-22 08:01:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-08-22 08:02:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-08-22 08:03:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-08-22 08:04:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-08-22 08:05:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-08-22 08:06:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-22 08:07:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2006-08-22 08:08:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-22 08:09:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-22 08:10:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-22 08:11:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-08-22 08:12:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-22 08:13:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2006-08-22 08:14:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-22 08:15:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-08-22 08:16:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-08-22 08:17:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-08-22 08:18:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-08-22 08:19:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-22 08:20:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-08-22 08:21:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-22 08:22:00,1.6882,1.6882,1.6879,1.6881,136300000.0
2006-08-22 08:23:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-22 08:24:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-22 08:25:00,1.688,1.6881,1.6878,1.6878,136300000.0
2006-08-22 08:26:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2006-08-22 08:27:00,1.6878,1.688,1.6878,1.6879,136300000.0
2006-08-22 08:28:00,1.688,1.688,1.6878,1.688,136300000.0
2006-08-22 08:29:00,1.6879,1.688,1.6877,1.688,136300000.0
2006-08-22 08:30:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-08-22 08:31:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2006-08-22 08:32:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-08-22 08:33:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-08-22 08:34:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-08-22 08:35:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-08-22 08:36:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-08-22 08:37:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-08-22 08:38:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-08-22 08:39:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-22 08:40:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-22 08:41:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-22 08:42:00,1.6887,1.6887,1.6884,1.6885,136300000.0
2006-08-22 08:43:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-08-22 08:44:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-22 08:45:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-22 08:46:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-08-22 08:47:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-08-22 08:48:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-08-22 08:49:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-08-22 08:50:00,1.6888,1.6889,1.6886,1.6886,136300000.0
2006-08-22 08:51:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2006-08-22 08:52:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-22 08:53:00,1.6883,1.6888,1.6883,1.6887,136300000.0
2006-08-22 08:54:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-08-22 08:55:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-08-22 08:56:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-08-22 08:57:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2006-08-22 08:58:00,1.6886,1.6887,1.6884,1.6885,136300000.0
2006-08-22 08:59:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-08-22 09:00:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-22 09:01:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-08-22 09:02:00,1.6879,1.6883,1.6879,1.6883,136300000.0
2006-08-22 09:03:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-08-22 09:04:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-08-22 09:06:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-22 09:07:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-08-22 09:08:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-08-22 09:09:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-08-22 09:10:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-08-22 09:11:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-08-22 09:12:00,1.6881,1.6885,1.6881,1.6884,136300000.0
2006-08-22 09:13:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2006-08-22 09:14:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-08-22 09:15:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-08-22 09:16:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-08-22 09:17:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-22 09:18:00,1.6882,1.6883,1.6879,1.6881,136300000.0
2006-08-22 09:19:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-08-22 09:20:00,1.688,1.688,1.6879,1.688,136300000.0
2006-08-22 09:21:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-08-22 09:22:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-22 09:23:00,1.6878,1.6878,1.6876,1.6878,136300000.0
2006-08-22 09:24:00,1.6877,1.6877,1.6872,1.6875,136300000.0
2006-08-22 09:25:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-22 09:26:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-08-22 09:27:00,1.6875,1.6878,1.6875,1.6876,136300000.0
2006-08-22 09:28:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-08-22 09:29:00,1.688,1.688,1.6878,1.688,136300000.0
2006-08-22 09:30:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-08-22 09:31:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-08-22 09:32:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-08-22 09:33:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-08-22 09:34:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-08-22 09:35:00,1.6873,1.6874,1.6869,1.687,136300000.0
2006-08-22 09:36:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-08-22 09:37:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-08-22 09:38:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-08-22 09:39:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-08-22 09:40:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-08-22 09:41:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-08-22 09:42:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-08-22 09:43:00,1.6865,1.6869,1.6865,1.6866,136300000.0
2006-08-22 09:44:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-22 09:45:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2006-08-22 09:46:00,1.6869,1.687,1.6865,1.6867,136300000.0
2006-08-22 09:47:00,1.6866,1.6869,1.6866,1.6866,136300000.0
2006-08-22 09:48:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-08-22 09:49:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-08-22 09:50:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-08-22 09:51:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-08-22 09:52:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-08-22 09:53:00,1.6865,1.6866,1.6863,1.6864,136300000.0
2006-08-22 09:54:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2006-08-22 09:55:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-08-22 09:56:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-08-22 09:57:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-08-22 09:58:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-08-22 09:59:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-08-22 10:00:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-22 10:01:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-08-22 10:02:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-08-22 10:03:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-22 10:04:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-22 10:05:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-08-22 10:06:00,1.6858,1.6864,1.6858,1.6864,136300000.0
2006-08-22 10:07:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-08-22 10:08:00,1.6865,1.6865,1.6861,1.6861,136300000.0
2006-08-22 10:09:00,1.686,1.6863,1.6859,1.6863,136300000.0
2006-08-22 10:10:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-08-22 10:11:00,1.6864,1.6868,1.6864,1.6868,136300000.0
2006-08-22 10:12:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-08-22 10:13:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-22 10:14:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-08-22 10:15:00,1.6872,1.6876,1.6872,1.6876,136300000.0
2006-08-22 10:16:00,1.6879,1.6883,1.6879,1.6882,136300000.0
2006-08-22 10:17:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-08-22 10:18:00,1.6883,1.6883,1.6879,1.688,136300000.0
2006-08-22 10:19:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-08-22 10:20:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-08-22 10:21:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-08-22 10:22:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-22 10:23:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-22 10:25:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-08-22 10:26:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-08-22 10:27:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-22 10:28:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-08-22 10:29:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2006-08-22 10:30:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-08-22 10:31:00,1.6873,1.6875,1.6873,1.6873,136300000.0
2006-08-22 10:32:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-08-22 10:33:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-08-22 10:34:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-08-22 10:35:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-08-22 10:36:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-08-22 10:37:00,1.6873,1.6873,1.687,1.6871,136300000.0
2006-08-22 10:38:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-08-22 10:39:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-08-22 10:40:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-08-22 10:41:00,1.687,1.687,1.6867,1.6868,136300000.0
2006-08-22 10:42:00,1.687,1.6871,1.687,1.687,136300000.0
2006-08-22 10:43:00,1.6869,1.6871,1.6867,1.6868,136300000.0
2006-08-22 10:44:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-08-22 10:45:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-08-22 10:46:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-08-22 10:47:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-08-22 10:48:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-08-22 10:49:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-22 10:50:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-08-22 10:51:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-08-22 10:52:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-08-22 10:53:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-08-22 10:54:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-08-22 10:55:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-08-22 10:57:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-08-22 10:59:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-08-22 11:00:00,1.6871,1.6871,1.6844,1.6853,136300000.0
2006-08-22 11:01:00,1.6854,1.686,1.6853,1.6856,136300000.0
2006-08-22 11:02:00,1.6858,1.6859,1.6855,1.6858,136300000.0
2006-08-22 11:03:00,1.6857,1.6857,1.6851,1.6854,136300000.0
2006-08-22 11:04:00,1.6852,1.6856,1.6852,1.6856,136300000.0
2006-08-22 11:05:00,1.6858,1.6862,1.6858,1.6861,136300000.0
2006-08-22 11:06:00,1.686,1.686,1.6854,1.6854,136300000.0
2006-08-22 11:07:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-08-22 11:08:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-08-22 11:09:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-08-22 11:10:00,1.6855,1.6856,1.6851,1.6851,136300000.0
2006-08-22 11:11:00,1.685,1.6853,1.6849,1.6853,136300000.0
2006-08-22 11:12:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-22 11:13:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2006-08-22 11:14:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-22 11:15:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-08-22 11:16:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-08-22 11:17:00,1.6841,1.6842,1.6835,1.6835,136300000.0
2006-08-22 11:18:00,1.6836,1.6838,1.6835,1.6835,136300000.0
2006-08-22 11:19:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-22 11:20:00,1.6838,1.6841,1.6837,1.6841,136300000.0
2006-08-22 11:21:00,1.6843,1.6843,1.684,1.6841,136300000.0
2006-08-22 11:22:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-08-22 11:23:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-22 11:24:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-08-22 11:25:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-08-22 11:26:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-08-22 11:27:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2006-08-22 11:28:00,1.6835,1.6836,1.6827,1.6832,136300000.0
2006-08-22 11:29:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-08-22 11:30:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-08-22 11:31:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-22 11:32:00,1.683,1.6833,1.6829,1.6833,136300000.0
2006-08-22 11:33:00,1.6832,1.6833,1.6828,1.6828,136300000.0
2006-08-22 11:34:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-22 11:35:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-08-22 11:36:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-08-22 11:37:00,1.6835,1.6835,1.683,1.6831,136300000.0
2006-08-22 11:38:00,1.683,1.683,1.6829,1.683,136300000.0
2006-08-22 11:39:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-08-22 11:40:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-08-22 11:41:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-22 11:42:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-08-22 11:43:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-22 11:44:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-08-22 11:45:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-08-22 11:46:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-08-22 11:47:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-08-22 11:48:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-08-22 11:49:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-08-22 11:50:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-08-22 11:51:00,1.6836,1.6837,1.6832,1.6833,136300000.0
2006-08-22 11:52:00,1.6834,1.6837,1.6832,1.6837,136300000.0
2006-08-22 11:53:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2006-08-22 11:54:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-22 11:55:00,1.6845,1.6847,1.6843,1.6843,136300000.0
2006-08-22 11:56:00,1.6844,1.6844,1.6839,1.6839,136300000.0
2006-08-22 11:57:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-08-22 11:58:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-08-22 11:59:00,1.6839,1.6845,1.6837,1.6845,136300000.0
2006-08-22 12:00:00,1.6846,1.6847,1.6841,1.6843,136300000.0
2006-08-22 12:01:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-22 12:02:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-08-22 12:03:00,1.6838,1.6843,1.6838,1.6843,136300000.0
2006-08-22 12:04:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-08-22 12:05:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-08-22 12:06:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-22 12:07:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-08-22 12:08:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-08-22 12:09:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-08-22 12:10:00,1.6845,1.6845,1.6836,1.6837,136300000.0
2006-08-22 12:11:00,1.6838,1.6839,1.6835,1.6835,136300000.0
2006-08-22 12:12:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-08-22 12:13:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-08-22 12:14:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-08-22 12:15:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-08-22 12:16:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-08-22 12:17:00,1.6839,1.6839,1.6837,1.6839,136300000.0
2006-08-22 12:18:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-08-22 12:19:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-08-22 12:20:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-08-22 12:21:00,1.6836,1.6841,1.6836,1.6841,136300000.0
2006-08-22 12:22:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-22 12:23:00,1.684,1.6844,1.684,1.6842,136300000.0
2006-08-22 12:24:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-08-22 12:25:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-22 12:26:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-22 12:28:00,1.6835,1.6839,1.6835,1.6838,136300000.0
2006-08-22 12:29:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-22 12:30:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-08-22 12:31:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-08-22 12:32:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-08-22 12:33:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-08-22 12:34:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-08-22 12:35:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-08-22 12:36:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2006-08-22 12:37:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-08-22 12:38:00,1.6832,1.6836,1.6832,1.6834,136300000.0
2006-08-22 12:39:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-08-22 12:40:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-08-22 12:41:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-08-22 12:42:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-08-22 12:43:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-22 12:44:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-08-22 12:45:00,1.6828,1.6829,1.6824,1.6824,136300000.0
2006-08-22 12:46:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-22 12:47:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-22 12:48:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-22 12:49:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-08-22 12:50:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-22 12:51:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-22 12:53:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-22 12:54:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-08-22 12:55:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-22 12:56:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-22 12:57:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-22 12:58:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-22 12:59:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-22 13:00:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-22 13:01:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-08-22 13:02:00,1.6823,1.6824,1.6819,1.6819,136300000.0
2006-08-22 13:03:00,1.682,1.6821,1.682,1.682,136300000.0
2006-08-22 13:04:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-22 13:05:00,1.682,1.6823,1.682,1.682,136300000.0
2006-08-22 13:06:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-08-22 13:07:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-22 13:09:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-22 13:10:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-22 13:11:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-22 13:12:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-08-22 13:13:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-22 13:14:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-08-22 13:15:00,1.6823,1.6823,1.6814,1.6814,136300000.0
2006-08-22 13:16:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-22 13:17:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-22 13:18:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2006-08-22 13:19:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-22 13:20:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-22 13:21:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-08-22 13:22:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-08-22 13:23:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-22 13:24:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-08-22 13:25:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-08-22 13:26:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-22 13:27:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-08-22 13:28:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-08-22 13:29:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-22 13:30:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-22 13:31:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-22 13:32:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-22 13:33:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-22 13:34:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-22 13:36:00,1.6819,1.682,1.6817,1.6818,136300000.0
2006-08-22 13:37:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-22 13:38:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-22 13:39:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-08-22 13:40:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-22 13:41:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-22 13:42:00,1.6817,1.6818,1.6814,1.6814,136300000.0
2006-08-22 13:43:00,1.681,1.6813,1.681,1.6812,136300000.0
2006-08-22 13:44:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-22 13:45:00,1.681,1.6812,1.6807,1.6807,136300000.0
2006-08-22 13:46:00,1.681,1.6811,1.6808,1.6811,136300000.0
2006-08-22 13:47:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-22 13:48:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-22 13:49:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-08-22 13:50:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-22 13:51:00,1.6802,1.6802,1.6798,1.68,136300000.0
2006-08-22 13:52:00,1.6803,1.6805,1.6802,1.6802,136300000.0
2006-08-22 13:53:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-08-22 13:54:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-22 13:55:00,1.6803,1.6803,1.6798,1.6798,136300000.0
2006-08-22 13:56:00,1.6799,1.6799,1.679,1.6791,136300000.0
2006-08-22 13:57:00,1.679,1.6796,1.679,1.6795,136300000.0
2006-08-22 13:58:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-22 13:59:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-08-22 14:00:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-08-22 14:01:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-08-22 14:02:00,1.6792,1.6792,1.6787,1.6788,136300000.0
2006-08-22 14:03:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2006-08-22 14:04:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-22 14:05:00,1.6791,1.6793,1.679,1.679,136300000.0
2006-08-22 14:06:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-08-22 14:07:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-08-22 14:08:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-22 14:09:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-08-22 14:11:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-22 14:12:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-22 14:13:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-08-22 14:14:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-08-22 14:15:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-22 14:16:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-08-22 14:17:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-08-22 14:18:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-08-22 14:19:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-08-22 14:20:00,1.6798,1.6802,1.6797,1.6802,136300000.0
2006-08-22 14:21:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-08-22 14:22:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-08-22 14:23:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-08-22 14:24:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-22 14:25:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-22 14:26:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-22 14:27:00,1.6802,1.6802,1.6798,1.68,136300000.0
2006-08-22 14:28:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-22 14:29:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-22 14:30:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-08-22 14:31:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-08-22 14:32:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2006-08-22 14:33:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-08-22 14:34:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-08-22 14:35:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-08-22 14:36:00,1.6795,1.6796,1.6792,1.6792,136300000.0
2006-08-22 14:37:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-08-22 14:38:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-22 14:39:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-08-22 14:40:00,1.6792,1.6795,1.6791,1.6795,136300000.0
2006-08-22 14:41:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-08-22 14:42:00,1.6793,1.6794,1.679,1.679,136300000.0
2006-08-22 14:43:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-22 14:44:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-22 14:45:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-08-22 14:46:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-08-22 14:47:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-08-22 14:48:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-08-22 14:49:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-22 14:50:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-08-22 14:51:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-08-22 14:52:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-22 14:53:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-22 14:54:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-08-22 14:55:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-08-22 14:56:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-08-22 14:57:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-08-22 14:58:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-22 14:59:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-08-22 15:00:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-08-22 15:01:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-08-22 15:02:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-08-22 15:03:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2006-08-22 15:04:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-22 15:05:00,1.6784,1.6784,1.6777,1.6777,136300000.0
2006-08-22 15:06:00,1.6775,1.6781,1.6775,1.6779,136300000.0
2006-08-22 15:07:00,1.6778,1.6783,1.6778,1.6782,136300000.0
2006-08-22 15:08:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-22 15:09:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2006-08-22 15:10:00,1.6788,1.6789,1.6785,1.6786,136300000.0
2006-08-22 15:11:00,1.6785,1.6786,1.678,1.678,136300000.0
2006-08-22 15:12:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-22 15:13:00,1.6782,1.6783,1.6778,1.6778,136300000.0
2006-08-22 15:14:00,1.6779,1.6784,1.6778,1.6784,136300000.0
2006-08-22 15:15:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-08-22 15:16:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-22 15:17:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-08-22 15:18:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-08-22 15:19:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-08-22 15:20:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-22 15:21:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-08-22 15:22:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-08-22 15:23:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-22 15:24:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-08-22 15:25:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-08-22 15:26:00,1.6788,1.6788,1.6784,1.6785,136300000.0
2006-08-22 15:27:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-22 15:28:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-08-22 15:29:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2006-08-22 15:30:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-08-22 15:32:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-08-22 15:33:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-08-22 15:35:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-22 15:36:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2006-08-22 15:37:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2006-08-22 15:38:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-08-22 15:39:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-22 15:40:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-08-22 15:41:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-08-22 15:42:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-08-22 15:43:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-22 15:44:00,1.6778,1.678,1.6777,1.6777,136300000.0
2006-08-22 15:45:00,1.6773,1.6777,1.6773,1.6776,136300000.0
2006-08-22 15:46:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-08-22 15:47:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-08-22 15:48:00,1.6779,1.678,1.6774,1.6774,136300000.0
2006-08-22 15:49:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-08-22 15:50:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-08-22 15:51:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2006-08-22 15:52:00,1.6773,1.6774,1.677,1.6773,136300000.0
2006-08-22 15:53:00,1.6774,1.6775,1.677,1.677,136300000.0
2006-08-22 15:54:00,1.6769,1.677,1.6766,1.677,136300000.0
2006-08-22 15:55:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-08-22 15:56:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-08-22 15:57:00,1.6768,1.6772,1.6765,1.677,136300000.0
2006-08-22 15:58:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-08-22 15:59:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-08-22 16:00:00,1.677,1.6774,1.677,1.6774,136300000.0
2006-08-22 16:01:00,1.6777,1.6778,1.6773,1.6773,136300000.0
2006-08-22 16:02:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-08-22 16:03:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-22 16:04:00,1.6774,1.6775,1.6772,1.6773,136300000.0
2006-08-22 16:05:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-22 16:06:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-08-22 16:07:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-08-22 16:08:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2006-08-22 16:09:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-22 16:10:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-08-22 16:11:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-08-22 16:12:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-08-22 16:13:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-22 16:14:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-22 16:15:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-08-22 16:16:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-22 16:17:00,1.678,1.6781,1.678,1.678,136300000.0
2006-08-22 16:18:00,1.6781,1.6782,1.6779,1.678,136300000.0
2006-08-22 16:19:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-08-22 16:20:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-08-22 16:21:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-08-22 16:22:00,1.6782,1.6783,1.6778,1.678,136300000.0
2006-08-22 16:23:00,1.6781,1.6781,1.6777,1.6777,136300000.0
2006-08-22 16:24:00,1.6778,1.6778,1.6766,1.6766,136300000.0
2006-08-22 16:25:00,1.6769,1.677,1.6767,1.6767,136300000.0
2006-08-22 16:26:00,1.6765,1.6771,1.6765,1.677,136300000.0
2006-08-22 16:27:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-08-22 16:28:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-08-22 16:29:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-08-22 16:30:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-08-22 16:31:00,1.6771,1.6774,1.677,1.677,136300000.0
2006-08-22 16:32:00,1.6769,1.677,1.6767,1.6768,136300000.0
2006-08-22 16:33:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-08-22 16:34:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-08-22 16:35:00,1.6767,1.6771,1.6764,1.6771,136300000.0
2006-08-22 16:36:00,1.677,1.6773,1.677,1.6773,136300000.0
2006-08-22 16:37:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-22 16:38:00,1.6774,1.6779,1.6773,1.6778,136300000.0
2006-08-22 16:39:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2006-08-22 16:40:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-08-22 16:41:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-22 16:42:00,1.6777,1.678,1.6777,1.678,136300000.0
2006-08-22 16:43:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-08-22 16:44:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-22 16:45:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2006-08-22 16:46:00,1.6773,1.6774,1.677,1.6773,136300000.0
2006-08-22 16:47:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2006-08-22 16:48:00,1.6781,1.6784,1.678,1.6784,136300000.0
2006-08-22 16:49:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-08-22 16:50:00,1.6785,1.6789,1.6785,1.6789,136300000.0
2006-08-22 16:51:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-08-22 16:52:00,1.6792,1.6794,1.6789,1.6789,136300000.0
2006-08-22 16:53:00,1.6788,1.6789,1.6782,1.6783,136300000.0
2006-08-22 16:54:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-08-22 16:55:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-22 16:56:00,1.6784,1.6791,1.6784,1.6786,136300000.0
2006-08-22 16:57:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-22 16:58:00,1.6787,1.6793,1.6787,1.6793,136300000.0
2006-08-22 16:59:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-08-22 17:00:00,1.6793,1.6798,1.6793,1.6796,136300000.0
2006-08-22 17:01:00,1.6795,1.6797,1.6794,1.6794,136300000.0
2006-08-22 17:02:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-08-22 17:03:00,1.6793,1.6794,1.679,1.679,136300000.0
2006-08-22 17:04:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-08-22 17:05:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-08-22 17:06:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-22 17:07:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-22 17:08:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-08-22 17:09:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-08-22 17:10:00,1.6788,1.679,1.6787,1.6788,136300000.0
2006-08-22 17:11:00,1.6787,1.679,1.6787,1.6789,136300000.0
2006-08-22 17:12:00,1.679,1.679,1.6786,1.6788,136300000.0
2006-08-22 17:13:00,1.6787,1.6788,1.6784,1.6785,136300000.0
2006-08-22 17:14:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-08-22 17:15:00,1.6787,1.6788,1.6785,1.6788,136300000.0
2006-08-22 17:16:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-08-22 17:17:00,1.679,1.679,1.6787,1.6788,136300000.0
2006-08-22 17:18:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-22 17:19:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-22 17:20:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-08-22 17:21:00,1.6788,1.6789,1.6784,1.6785,136300000.0
2006-08-22 17:22:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-08-22 17:23:00,1.6785,1.6789,1.6785,1.6789,136300000.0
2006-08-22 17:24:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-22 17:25:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-22 17:26:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2006-08-22 17:27:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-08-22 17:28:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-22 17:29:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-22 17:30:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-08-22 17:31:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-08-22 17:32:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-08-22 17:33:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-08-22 17:34:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-22 17:35:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-22 17:36:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-22 17:37:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-08-22 17:38:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-22 17:39:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-08-22 17:40:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-08-22 17:41:00,1.6786,1.6789,1.6785,1.6789,136300000.0
2006-08-22 17:42:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-08-22 17:43:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-22 17:44:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-08-22 17:45:00,1.6788,1.679,1.6787,1.679,136300000.0
2006-08-22 17:46:00,1.6791,1.6793,1.679,1.6791,136300000.0
2006-08-22 17:47:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-08-22 17:48:00,1.6787,1.679,1.6787,1.6789,136300000.0
2006-08-22 17:49:00,1.679,1.6791,1.6788,1.6791,136300000.0
2006-08-22 17:50:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-22 17:51:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-22 17:52:00,1.6787,1.6787,1.6783,1.6784,136300000.0
2006-08-22 17:54:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-22 17:55:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-08-22 17:56:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-22 17:57:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-08-22 17:58:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-08-22 17:59:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-08-22 18:00:00,1.6786,1.6787,1.6783,1.6784,136300000.0
2006-08-22 18:01:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-08-22 18:02:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2006-08-22 18:03:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-08-22 18:04:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-08-22 18:05:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-22 18:06:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-08-22 18:07:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2006-08-22 18:08:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-08-22 18:09:00,1.6783,1.6788,1.6783,1.6788,136300000.0
2006-08-22 18:10:00,1.6787,1.679,1.6787,1.6788,136300000.0
2006-08-22 18:11:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-22 18:12:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-08-22 18:13:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-22 18:14:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2006-08-22 18:15:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-22 18:16:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-22 18:17:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-08-22 18:18:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-08-22 18:19:00,1.6795,1.6797,1.6794,1.6794,136300000.0
2006-08-22 18:20:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-22 18:21:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-22 18:22:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-08-22 18:23:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-22 18:24:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-08-22 18:25:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-08-22 18:26:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-08-22 18:27:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-22 18:28:00,1.6791,1.6792,1.6787,1.6787,136300000.0
2006-08-22 18:29:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-08-22 18:30:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-22 18:31:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-22 18:32:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-22 18:33:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-08-22 18:34:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-08-22 18:35:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-08-22 18:36:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-22 18:37:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-22 18:38:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-22 18:39:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-22 18:40:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-22 18:41:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-22 18:42:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-22 18:43:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-08-22 18:44:00,1.6789,1.6792,1.6788,1.6791,136300000.0
2006-08-22 18:45:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-08-22 18:46:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-08-22 18:47:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-08-22 18:48:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-22 18:49:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-08-22 18:50:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-08-22 18:51:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-22 18:52:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-22 18:53:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-22 18:54:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-22 18:55:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-08-22 18:56:00,1.679,1.6795,1.679,1.6791,136300000.0
2006-08-22 18:57:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-08-22 18:58:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-08-22 18:59:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-22 19:00:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-22 19:01:00,1.679,1.6791,1.6788,1.6791,136300000.0
2006-08-22 19:02:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-08-22 19:03:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-08-22 19:04:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-22 19:05:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-22 19:06:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-08-22 19:07:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-22 19:08:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-22 19:09:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-22 19:10:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-08-22 19:11:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-22 19:12:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-22 19:13:00,1.679,1.6791,1.679,1.679,136300000.0
2006-08-22 19:14:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-08-22 19:15:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-22 19:16:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-08-22 19:17:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-08-22 19:18:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-08-22 19:19:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-08-22 19:20:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-22 19:21:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-08-22 19:22:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-22 19:23:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-22 19:24:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-22 19:25:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-22 19:26:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-08-22 19:27:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-08-22 19:28:00,1.6785,1.679,1.6784,1.679,136300000.0
2006-08-22 19:29:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-22 19:30:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-08-22 19:31:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-08-22 19:32:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-22 19:33:00,1.6788,1.6793,1.6787,1.6789,136300000.0
2006-08-22 19:34:00,1.6792,1.6798,1.6791,1.6798,136300000.0
2006-08-22 19:35:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-08-22 19:36:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2006-08-22 19:37:00,1.6794,1.6794,1.6789,1.679,136300000.0
2006-08-22 19:38:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-22 19:39:00,1.6791,1.6794,1.6791,1.6791,136300000.0
2006-08-22 19:40:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-08-22 19:41:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-22 19:42:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-08-22 19:43:00,1.6793,1.6793,1.679,1.6792,136300000.0
2006-08-22 19:44:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-08-22 19:45:00,1.6795,1.6796,1.6793,1.6794,136300000.0
2006-08-22 19:46:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2006-08-22 19:47:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-22 19:48:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-08-22 19:49:00,1.6792,1.6796,1.6792,1.6795,136300000.0
2006-08-22 19:50:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-22 19:51:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-22 19:52:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-08-22 19:53:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-22 19:54:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-08-22 19:55:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-08-22 19:56:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-22 19:57:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-08-22 19:58:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-22 19:59:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-08-22 20:00:00,1.6791,1.6795,1.6791,1.6793,136300000.0
2006-08-22 20:01:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-08-22 20:02:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-22 20:03:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-08-22 20:04:00,1.6796,1.6797,1.6792,1.6792,136300000.0
2006-08-22 20:05:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-22 20:07:00,1.6793,1.6795,1.6791,1.6791,136300000.0
2006-08-22 20:08:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-08-22 20:09:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-08-22 20:10:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-08-22 20:11:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-08-22 20:12:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-22 20:13:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-08-22 20:14:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-08-22 20:15:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-22 20:16:00,1.6788,1.679,1.6787,1.6787,136300000.0
2006-08-22 20:17:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2006-08-22 20:18:00,1.6787,1.6789,1.6786,1.6786,136300000.0
2006-08-22 20:19:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-22 20:20:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-22 20:21:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-08-22 20:22:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-08-22 20:23:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-22 20:24:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-22 20:25:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-22 20:27:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-08-22 20:28:00,1.6788,1.6788,1.6785,1.6788,136300000.0
2006-08-22 20:29:00,1.6787,1.6788,1.6785,1.6786,136300000.0
2006-08-22 20:30:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-22 20:31:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-22 20:32:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-08-22 20:33:00,1.679,1.6792,1.679,1.679,136300000.0
2006-08-22 20:34:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-08-22 20:35:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-08-22 20:36:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-08-22 20:37:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-08-22 20:38:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-22 20:39:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-08-22 20:40:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-08-22 20:41:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-08-22 20:42:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2006-08-22 20:43:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-22 20:44:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-08-22 20:45:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-22 20:46:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-08-22 20:47:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-08-22 20:48:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-08-22 20:49:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-22 20:50:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-22 20:51:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-08-22 20:52:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-22 20:53:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-22 20:54:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-22 20:55:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-08-22 20:56:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-22 20:57:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-22 20:58:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-08-22 20:59:00,1.6789,1.6791,1.6787,1.6791,136300000.0
2006-08-22 21:00:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-08-22 21:01:00,1.679,1.6793,1.6788,1.679,136300000.0
2006-08-22 21:02:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-08-22 21:03:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-22 21:04:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-22 21:05:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-08-22 21:06:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-22 21:07:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-22 21:08:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-08-22 21:09:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-08-22 21:11:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-08-22 21:12:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-22 21:13:00,1.6787,1.6791,1.6787,1.6789,136300000.0
2006-08-22 21:14:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-22 21:15:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-08-22 21:16:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-22 21:17:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-08-22 21:18:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-08-22 21:19:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-08-22 21:20:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-22 21:21:00,1.679,1.6794,1.6789,1.6794,136300000.0
2006-08-22 21:22:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-08-22 21:23:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-08-22 21:24:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-22 21:25:00,1.679,1.679,1.6789,1.679,136300000.0
2006-08-22 21:26:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-08-22 21:27:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-08-22 21:28:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-22 21:29:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-08-22 21:30:00,1.6787,1.679,1.6787,1.6787,136300000.0
2006-08-22 21:31:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-22 21:32:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-22 21:33:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-08-22 21:34:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-22 21:35:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-08-22 21:36:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-08-22 21:38:00,1.679,1.679,1.6787,1.6788,136300000.0
2006-08-22 21:39:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-08-22 21:40:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-08-22 21:41:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-22 21:42:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-08-22 21:43:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-22 21:44:00,1.679,1.679,1.6789,1.679,136300000.0
2006-08-22 21:45:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-22 21:46:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-08-22 21:47:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2006-08-22 21:48:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-22 21:49:00,1.6785,1.6788,1.6784,1.6787,136300000.0
2006-08-22 21:50:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-08-22 21:51:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-08-22 21:52:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-08-22 21:53:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-22 21:54:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-08-22 21:55:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-22 21:56:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-22 21:57:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-08-22 21:58:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-08-22 21:59:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-08-22 22:00:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-22 22:01:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-22 22:02:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-08-22 22:03:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-08-22 22:04:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-08-22 22:05:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-22 22:06:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-22 22:07:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-22 22:08:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-08-22 22:09:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-22 22:10:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-08-22 22:11:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-22 22:12:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-22 22:13:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-22 22:14:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-22 22:15:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-22 22:16:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-08-22 22:17:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-22 22:18:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-22 22:19:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-22 22:20:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2006-08-22 22:21:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-08-22 22:22:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-22 22:24:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-08-22 22:25:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-22 22:26:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-08-22 22:27:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-22 22:28:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-22 22:29:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-22 22:30:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-22 22:32:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2006-08-22 22:33:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-22 22:34:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-08-22 22:35:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-22 22:36:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-22 22:37:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-08-22 22:38:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-08-22 22:40:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-08-22 22:41:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2006-08-22 22:42:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-08-22 22:44:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-22 22:45:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-22 22:46:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-22 22:47:00,1.6787,1.6791,1.6786,1.6791,136300000.0
2006-08-22 22:48:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-22 22:49:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-08-22 22:50:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-22 22:51:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-22 22:53:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-08-22 22:54:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2006-08-22 22:55:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-08-22 22:56:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-08-22 22:57:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-22 22:58:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-22 22:59:00,1.6787,1.6787,1.6782,1.6785,136300000.0
2006-08-22 23:00:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-22 23:01:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-08-22 23:02:00,1.6788,1.6788,1.6783,1.6783,136300000.0
2006-08-22 23:03:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-22 23:05:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-22 23:06:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-22 23:08:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-08-22 23:09:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-22 23:10:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-22 23:11:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-08-22 23:12:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-22 23:13:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-08-22 23:14:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-22 23:15:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-08-22 23:16:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-22 23:17:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-22 23:18:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-22 23:20:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-08-22 23:21:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-08-22 23:22:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-08-22 23:23:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2006-08-22 23:24:00,1.6782,1.6783,1.678,1.6783,136300000.0
2006-08-22 23:25:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-08-22 23:26:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-22 23:27:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-22 23:28:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-22 23:29:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-08-22 23:30:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-22 23:31:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2006-08-22 23:32:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-22 23:33:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-22 23:34:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-22 23:35:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-22 23:37:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-08-22 23:38:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-22 23:39:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-08-22 23:40:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-22 23:41:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-22 23:43:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-08-22 23:44:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-22 23:46:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-22 23:48:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-08-22 23:49:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-22 23:50:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-22 23:51:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-08-22 23:52:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-22 23:53:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-22 23:54:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-22 23:56:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-22 23:57:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-08-22 23:58:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-22 23:59:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-23 00:00:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-23 00:01:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-08-23 00:02:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-23 00:04:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-23 00:05:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-08-23 00:06:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-23 00:07:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-08-23 00:08:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-23 00:09:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-08-23 00:10:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-23 00:11:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-08-23 00:12:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-08-23 00:13:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-23 00:14:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-23 00:15:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-08-23 00:16:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-08-23 00:17:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-23 00:18:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-23 00:19:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-08-23 00:21:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-23 00:22:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-23 00:23:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-23 00:24:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-23 00:25:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-23 00:26:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-08-23 00:27:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2006-08-23 00:28:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-23 00:29:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-08-23 00:30:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-08-23 00:31:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-08-23 00:32:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-23 00:33:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-08-23 00:35:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-08-23 00:37:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-23 00:38:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-23 00:39:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-08-23 00:40:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-08-23 00:41:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-08-23 00:42:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-23 00:43:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-23 00:44:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-08-23 00:45:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-08-23 00:46:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-23 00:47:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-08-23 00:48:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-08-23 00:49:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-23 00:50:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-08-23 00:51:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-23 00:52:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-23 00:53:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-23 00:54:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-08-23 00:56:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-08-23 00:57:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-23 00:58:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-23 00:59:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-08-23 01:00:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-08-23 01:01:00,1.6795,1.6802,1.6795,1.6801,136300000.0
2006-08-23 01:02:00,1.68,1.6802,1.68,1.68,136300000.0
2006-08-23 01:03:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2006-08-23 01:04:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-08-23 01:05:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-08-23 01:06:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-23 01:08:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-23 01:09:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-23 01:10:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-23 01:11:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-23 01:12:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-23 01:13:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-23 01:14:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-08-23 01:15:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-08-23 01:16:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-23 01:17:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-23 01:18:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-08-23 01:19:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-08-23 01:20:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-23 01:21:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-23 01:22:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-23 01:23:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-23 01:24:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-23 01:25:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-08-23 01:26:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-23 01:27:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-08-23 01:28:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2006-08-23 01:29:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-23 01:31:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-23 01:32:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-23 01:33:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-23 01:34:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-08-23 01:35:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-23 01:36:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-23 01:37:00,1.6801,1.6803,1.68,1.68,136300000.0
2006-08-23 01:38:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-08-23 01:39:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-08-23 01:40:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-08-23 01:41:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-08-23 01:43:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-23 01:44:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-23 01:45:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-23 01:46:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-23 01:47:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-08-23 01:48:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-08-23 01:49:00,1.6789,1.679,1.6785,1.6785,136300000.0
2006-08-23 01:50:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-23 01:51:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-08-23 01:52:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-08-23 01:53:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2006-08-23 01:54:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-23 01:55:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-23 01:56:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-23 01:57:00,1.678,1.678,1.6778,1.678,136300000.0
2006-08-23 01:58:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-23 01:59:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-08-23 02:00:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-08-23 02:01:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-23 02:02:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-08-23 02:03:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-08-23 02:04:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-23 02:05:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-08-23 02:06:00,1.6782,1.6782,1.6777,1.678,136300000.0
2006-08-23 02:07:00,1.6779,1.6779,1.6774,1.6774,136300000.0
2006-08-23 02:08:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2006-08-23 02:09:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-08-23 02:10:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2006-08-23 02:11:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-08-23 02:12:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-23 02:13:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-08-23 02:14:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-23 02:15:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-08-23 02:16:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-08-23 02:17:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-08-23 02:18:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2006-08-23 02:19:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-08-23 02:20:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-23 02:21:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-08-23 02:22:00,1.6772,1.6773,1.677,1.6771,136300000.0
2006-08-23 02:23:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-08-23 02:24:00,1.677,1.6773,1.677,1.6772,136300000.0
2006-08-23 02:25:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-08-23 02:26:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-08-23 02:27:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-23 02:28:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-23 02:29:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-08-23 02:30:00,1.6774,1.6776,1.6773,1.6775,136300000.0
2006-08-23 02:31:00,1.6774,1.6776,1.6773,1.6776,136300000.0
2006-08-23 02:32:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-08-23 02:33:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-23 02:34:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-08-23 02:35:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-23 02:36:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2006-08-23 02:37:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-08-23 02:38:00,1.6769,1.677,1.6767,1.6767,136300000.0
2006-08-23 02:39:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2006-08-23 02:40:00,1.677,1.6771,1.677,1.677,136300000.0
2006-08-23 02:41:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-23 02:43:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-08-23 02:44:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-08-23 02:45:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2006-08-23 02:46:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-23 02:48:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-08-23 02:49:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-08-23 02:50:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-08-23 02:51:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-08-23 02:52:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-08-23 02:53:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-23 02:54:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2006-08-23 02:55:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-08-23 02:56:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-08-23 02:57:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-08-23 02:58:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2006-08-23 02:59:00,1.6767,1.6767,1.6765,1.6766,136300000.0
2006-08-23 03:00:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-23 03:01:00,1.6768,1.677,1.6767,1.6769,136300000.0
2006-08-23 03:02:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-23 03:03:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-23 03:04:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2006-08-23 03:05:00,1.6774,1.6777,1.6774,1.6775,136300000.0
2006-08-23 03:06:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-08-23 03:07:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2006-08-23 03:08:00,1.6773,1.6774,1.677,1.677,136300000.0
2006-08-23 03:09:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2006-08-23 03:10:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-23 03:11:00,1.677,1.6771,1.6768,1.6769,136300000.0
2006-08-23 03:12:00,1.677,1.677,1.6769,1.677,136300000.0
2006-08-23 03:13:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-08-23 03:14:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-08-23 03:15:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-08-23 03:16:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-08-23 03:17:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2006-08-23 03:18:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-08-23 03:19:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-08-23 03:20:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-08-23 03:21:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-08-23 03:22:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-08-23 03:23:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-08-23 03:24:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-08-23 03:25:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-23 03:26:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-08-23 03:27:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-08-23 03:28:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-23 03:29:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-23 03:30:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-23 03:31:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-08-23 03:32:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-23 03:33:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-08-23 03:34:00,1.677,1.6772,1.6769,1.6772,136300000.0
2006-08-23 03:35:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-23 03:36:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-23 03:37:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-23 03:38:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-08-23 03:39:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2006-08-23 03:40:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-08-23 03:41:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-08-23 03:42:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-08-23 03:43:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-23 03:44:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-08-23 03:45:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-08-23 03:46:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-23 03:47:00,1.6767,1.6767,1.6762,1.6763,136300000.0
2006-08-23 03:48:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2006-08-23 03:49:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-08-23 03:50:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-08-23 03:51:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2006-08-23 03:52:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2006-08-23 03:53:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-23 03:54:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-08-23 03:55:00,1.6762,1.6762,1.6759,1.676,136300000.0
2006-08-23 03:56:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-23 03:57:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-08-23 03:58:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-08-23 03:59:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-08-23 04:00:00,1.676,1.6761,1.6757,1.6757,136300000.0
2006-08-23 04:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-23 04:02:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-23 04:03:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-08-23 04:04:00,1.6759,1.676,1.6755,1.6755,136300000.0
2006-08-23 04:05:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2006-08-23 04:06:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2006-08-23 04:07:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-23 04:08:00,1.6757,1.676,1.6757,1.6758,136300000.0
2006-08-23 04:09:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-23 04:11:00,1.676,1.6761,1.6758,1.676,136300000.0
2006-08-23 04:12:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-23 04:13:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-23 04:14:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-23 04:15:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2006-08-23 04:16:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2006-08-23 04:17:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-23 04:18:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 04:19:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-08-23 04:20:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-08-23 04:21:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-08-23 04:22:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2006-08-23 04:23:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-23 04:24:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-23 04:25:00,1.6766,1.6766,1.6762,1.6763,136300000.0
2006-08-23 04:26:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-23 04:27:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-23 04:28:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-23 04:29:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-23 04:30:00,1.6765,1.6767,1.6764,1.6766,136300000.0
2006-08-23 04:31:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-23 04:32:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-23 04:33:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2006-08-23 04:34:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-08-23 04:35:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-23 04:36:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2006-08-23 04:37:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-08-23 04:38:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-08-23 04:39:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-23 04:40:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-23 04:41:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-23 04:42:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-08-23 04:43:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-23 04:44:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-08-23 04:45:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-08-23 04:46:00,1.6767,1.6768,1.6765,1.6767,136300000.0
2006-08-23 04:47:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-08-23 04:48:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-08-23 04:49:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-08-23 04:50:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2006-08-23 04:51:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-08-23 04:52:00,1.677,1.6771,1.6768,1.6771,136300000.0
2006-08-23 04:53:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-08-23 04:54:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-23 04:55:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-08-23 04:56:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-08-23 04:57:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-23 04:58:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-08-23 04:59:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-08-23 05:02:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-23 05:03:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-08-23 05:04:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-08-23 05:05:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-08-23 05:06:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-08-23 05:07:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-23 05:08:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-23 05:09:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-08-23 05:10:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-08-23 05:11:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-23 05:12:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-23 05:13:00,1.6769,1.677,1.6766,1.6766,136300000.0
2006-08-23 05:14:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-23 05:15:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-08-23 05:16:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-23 05:17:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-23 05:18:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-08-23 05:19:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-08-23 05:20:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-08-23 05:21:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-08-23 05:22:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-08-23 05:23:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-08-23 05:24:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-08-23 05:26:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-23 05:27:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2006-08-23 05:28:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-08-23 05:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-23 05:30:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-23 05:31:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-23 05:32:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-23 05:33:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-23 05:34:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-08-23 05:35:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-08-23 05:36:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-23 05:37:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2006-08-23 05:38:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-08-23 05:39:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-23 05:40:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-08-23 05:41:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-08-23 05:42:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-08-23 05:43:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2006-08-23 05:44:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-23 05:45:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-23 05:46:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2006-08-23 05:47:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-23 05:48:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2006-08-23 05:49:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-08-23 05:50:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-08-23 05:51:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-08-23 05:52:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-23 05:53:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-08-23 05:54:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2006-08-23 05:55:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-23 05:56:00,1.6767,1.6767,1.6765,1.6766,136300000.0
2006-08-23 05:57:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-08-23 05:58:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-08-23 05:59:00,1.6766,1.6768,1.6765,1.6768,136300000.0
2006-08-23 06:00:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-08-23 06:01:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-23 06:02:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-23 06:03:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-08-23 06:04:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-23 06:05:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2006-08-23 06:06:00,1.6768,1.677,1.6766,1.6766,136300000.0
2006-08-23 06:07:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-23 06:08:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2006-08-23 06:09:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-23 06:10:00,1.677,1.677,1.6768,1.677,136300000.0
2006-08-23 06:11:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-08-23 06:12:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-08-23 06:13:00,1.677,1.6771,1.677,1.677,136300000.0
2006-08-23 06:14:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-08-23 06:15:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-23 06:16:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-23 06:17:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-08-23 06:18:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-08-23 06:19:00,1.677,1.6773,1.677,1.6772,136300000.0
2006-08-23 06:20:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-08-23 06:21:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-08-23 06:22:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-23 06:23:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-23 06:24:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-08-23 06:25:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-23 06:26:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2006-08-23 06:27:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-23 06:28:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-08-23 06:29:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-08-23 06:30:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-23 06:31:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-08-23 06:32:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-23 06:33:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-23 06:34:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-08-23 06:35:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-23 06:36:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-08-23 06:37:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2006-08-23 06:38:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-08-23 06:39:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-08-23 06:40:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-08-23 06:41:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-08-23 06:42:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-08-23 06:44:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-08-23 06:45:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-23 06:46:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-08-23 06:47:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-23 06:48:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-08-23 06:49:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-23 06:50:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-23 06:51:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-08-23 06:52:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2006-08-23 06:53:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-08-23 06:54:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-23 06:55:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-23 06:56:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-23 06:57:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-08-23 06:58:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-08-23 06:59:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-23 07:00:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-23 07:01:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-08-23 07:02:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2006-08-23 07:03:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-23 07:04:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-08-23 07:05:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-23 07:06:00,1.6774,1.6774,1.6769,1.6772,136300000.0
2006-08-23 07:07:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-08-23 07:08:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-23 07:09:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-23 07:10:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-08-23 07:11:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-23 07:12:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-08-23 07:13:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-23 07:14:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-08-23 07:15:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-08-23 07:16:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-08-23 07:17:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-08-23 07:18:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2006-08-23 07:19:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-23 07:20:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-23 07:21:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-08-23 07:22:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-23 07:23:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-08-23 07:24:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-23 07:25:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-08-23 07:26:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-08-23 07:27:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2006-08-23 07:28:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-23 07:29:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-23 07:30:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-08-23 07:31:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 07:32:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-08-23 07:33:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 07:34:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-23 07:35:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-08-23 07:36:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-08-23 07:37:00,1.676,1.6761,1.6759,1.6759,136300000.0
2006-08-23 07:38:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-08-23 07:39:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-08-23 07:40:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-23 07:41:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-08-23 07:42:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-23 07:43:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-08-23 07:44:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-23 07:45:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-08-23 07:46:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-23 07:47:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-23 07:48:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-23 07:49:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-23 07:50:00,1.6758,1.6758,1.6753,1.6756,136300000.0
2006-08-23 07:51:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-08-23 07:52:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2006-08-23 07:53:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-08-23 07:54:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-23 07:55:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-23 07:56:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2006-08-23 07:57:00,1.6751,1.6757,1.6751,1.6757,136300000.0
2006-08-23 07:58:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-08-23 07:59:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-23 08:00:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2006-08-23 08:01:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-08-23 08:02:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-08-23 08:03:00,1.6755,1.6759,1.6755,1.6759,136300000.0
2006-08-23 08:04:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-08-23 08:05:00,1.6757,1.676,1.6756,1.6759,136300000.0
2006-08-23 08:06:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 08:07:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-23 08:08:00,1.6763,1.6768,1.6763,1.6768,136300000.0
2006-08-23 08:09:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-08-23 08:10:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-08-23 08:11:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-23 08:12:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-08-23 08:13:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-08-23 08:15:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-23 08:16:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2006-08-23 08:17:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-23 08:18:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-23 08:19:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-23 08:20:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-08-23 08:21:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-23 08:22:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-23 08:23:00,1.6766,1.6768,1.6765,1.6768,136300000.0
2006-08-23 08:24:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-08-23 08:25:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2006-08-23 08:26:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-23 08:27:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-23 08:28:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2006-08-23 08:29:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-23 08:30:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2006-08-23 08:31:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-08-23 08:32:00,1.676,1.676,1.6756,1.6757,136300000.0
2006-08-23 08:33:00,1.676,1.676,1.6757,1.6758,136300000.0
2006-08-23 08:34:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2006-08-23 08:35:00,1.6758,1.6761,1.6757,1.676,136300000.0
2006-08-23 08:36:00,1.6758,1.6759,1.6755,1.6758,136300000.0
2006-08-23 08:37:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-08-23 08:38:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-08-23 08:39:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2006-08-23 08:40:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-08-23 08:41:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-08-23 08:43:00,1.6757,1.6757,1.6753,1.6754,136300000.0
2006-08-23 08:44:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-08-23 08:45:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-08-23 08:46:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-23 08:47:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2006-08-23 08:48:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-08-23 08:49:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-08-23 08:50:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-23 08:51:00,1.6748,1.675,1.6745,1.6745,136300000.0
2006-08-23 08:52:00,1.6746,1.6747,1.6738,1.6739,136300000.0
2006-08-23 08:53:00,1.674,1.6744,1.674,1.6744,136300000.0
2006-08-23 08:54:00,1.6742,1.6743,1.6738,1.6738,136300000.0
2006-08-23 08:55:00,1.6735,1.6737,1.6729,1.6736,136300000.0
2006-08-23 08:56:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2006-08-23 08:57:00,1.6743,1.6749,1.6743,1.6744,136300000.0
2006-08-23 08:58:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2006-08-23 08:59:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-08-23 09:00:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-23 09:01:00,1.6741,1.6744,1.6741,1.6742,136300000.0
2006-08-23 09:02:00,1.6741,1.6746,1.6741,1.6746,136300000.0
2006-08-23 09:03:00,1.6745,1.6748,1.6745,1.6747,136300000.0
2006-08-23 09:04:00,1.6746,1.675,1.6745,1.6747,136300000.0
2006-08-23 09:05:00,1.6748,1.6749,1.6744,1.6745,136300000.0
2006-08-23 09:06:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-08-23 09:07:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-08-23 09:08:00,1.6748,1.6748,1.6744,1.6744,136300000.0
2006-08-23 09:09:00,1.6743,1.6743,1.674,1.6742,136300000.0
2006-08-23 09:10:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-23 09:11:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-08-23 09:12:00,1.6742,1.6744,1.6741,1.6742,136300000.0
2006-08-23 09:13:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-23 09:14:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2006-08-23 09:15:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-08-23 09:16:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-08-23 09:17:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2006-08-23 09:18:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-08-23 09:19:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-08-23 09:20:00,1.675,1.6754,1.675,1.675,136300000.0
2006-08-23 09:21:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2006-08-23 09:22:00,1.6749,1.6749,1.6745,1.6746,136300000.0
2006-08-23 09:23:00,1.6747,1.675,1.6747,1.6749,136300000.0
2006-08-23 09:24:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-08-23 09:25:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-08-23 09:26:00,1.675,1.675,1.6749,1.675,136300000.0
2006-08-23 09:27:00,1.6751,1.6754,1.675,1.6754,136300000.0
2006-08-23 09:28:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-08-23 09:29:00,1.6753,1.6754,1.6751,1.6753,136300000.0
2006-08-23 09:30:00,1.6754,1.6754,1.6741,1.6742,136300000.0
2006-08-23 09:31:00,1.6741,1.6743,1.674,1.674,136300000.0
2006-08-23 09:32:00,1.6739,1.6741,1.6732,1.6735,136300000.0
2006-08-23 09:33:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-23 09:34:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-23 09:35:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-23 09:36:00,1.6735,1.6742,1.6735,1.6741,136300000.0
2006-08-23 09:37:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-23 09:38:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-23 09:39:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-08-23 09:40:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-08-23 09:41:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-08-23 09:42:00,1.6737,1.674,1.6737,1.6738,136300000.0
2006-08-23 09:43:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-08-23 09:44:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-23 09:45:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-08-23 09:46:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-08-23 09:47:00,1.673,1.6736,1.673,1.6736,136300000.0
2006-08-23 09:48:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-08-23 09:49:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2006-08-23 09:50:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-23 09:51:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-23 09:52:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-08-23 09:53:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-23 09:54:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-08-23 09:55:00,1.6741,1.6743,1.6739,1.6743,136300000.0
2006-08-23 09:56:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-08-23 09:57:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-23 09:58:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-08-23 09:59:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-08-23 10:00:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-23 10:01:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-08-23 10:02:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-08-23 10:03:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-08-23 10:04:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-23 10:05:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-23 10:06:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-23 10:07:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-08-23 10:08:00,1.6741,1.6741,1.6738,1.674,136300000.0
2006-08-23 10:09:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-23 10:10:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-08-23 10:11:00,1.6745,1.6747,1.6744,1.6746,136300000.0
2006-08-23 10:12:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-08-23 10:13:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-23 10:14:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-08-23 10:15:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-23 10:16:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2006-08-23 10:17:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2006-08-23 10:18:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-08-23 10:19:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-08-23 10:20:00,1.6737,1.674,1.6737,1.6738,136300000.0
2006-08-23 10:21:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-08-23 10:22:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-08-23 10:23:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-23 10:24:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2006-08-23 10:25:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-23 10:26:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-08-23 10:27:00,1.6737,1.6737,1.6733,1.6734,136300000.0
2006-08-23 10:28:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2006-08-23 10:29:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-23 10:30:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-08-23 10:31:00,1.6733,1.6735,1.6732,1.6734,136300000.0
2006-08-23 10:32:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-08-23 10:33:00,1.6733,1.6734,1.6731,1.6732,136300000.0
2006-08-23 10:34:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-08-23 10:35:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-08-23 10:36:00,1.673,1.6734,1.673,1.6734,136300000.0
2006-08-23 10:37:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-08-23 10:38:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-08-23 10:39:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-23 10:40:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-08-23 10:41:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2006-08-23 10:42:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-08-23 10:43:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-23 10:44:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-08-23 10:45:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2006-08-23 10:46:00,1.6736,1.6738,1.6735,1.6735,136300000.0
2006-08-23 10:47:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-23 10:48:00,1.6736,1.674,1.6736,1.6739,136300000.0
2006-08-23 10:49:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-08-23 10:50:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-23 10:51:00,1.6737,1.6741,1.6737,1.674,136300000.0
2006-08-23 10:52:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-08-23 10:53:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-08-23 10:54:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-23 10:55:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2006-08-23 10:56:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-08-23 10:57:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-23 10:58:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-23 10:59:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-23 11:00:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-08-23 11:01:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-23 11:02:00,1.6738,1.6742,1.6738,1.6739,136300000.0
2006-08-23 11:03:00,1.6738,1.6741,1.6736,1.674,136300000.0
2006-08-23 11:04:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-08-23 11:05:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-23 11:06:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-23 11:07:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-08-23 11:08:00,1.6737,1.674,1.6737,1.6739,136300000.0
2006-08-23 11:09:00,1.674,1.6742,1.674,1.674,136300000.0
2006-08-23 11:10:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-08-23 11:11:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-23 11:12:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-23 11:13:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-23 11:14:00,1.6739,1.674,1.6736,1.6736,136300000.0
2006-08-23 11:15:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-23 11:16:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-08-23 11:17:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-08-23 11:18:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-08-23 11:19:00,1.674,1.6743,1.6738,1.6741,136300000.0
2006-08-23 11:20:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-23 11:21:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-08-23 11:22:00,1.6739,1.674,1.6738,1.674,136300000.0
2006-08-23 11:23:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-23 11:24:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-08-23 11:25:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2006-08-23 11:26:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-23 11:27:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-08-23 11:28:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-23 11:29:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-23 11:30:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-08-23 11:31:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2006-08-23 11:32:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-08-23 11:33:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-08-23 11:34:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-08-23 11:35:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-08-23 11:36:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-08-23 11:37:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-23 11:38:00,1.6743,1.6745,1.6742,1.6744,136300000.0
2006-08-23 11:39:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-23 11:40:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-08-23 11:41:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-08-23 11:42:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-08-23 11:43:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-23 11:44:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-08-23 11:45:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-23 11:46:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-23 11:47:00,1.6742,1.6744,1.6741,1.6743,136300000.0
2006-08-23 11:48:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-08-23 11:49:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-08-23 11:50:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-23 11:51:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-08-23 11:52:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-23 11:53:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-08-23 11:54:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-08-23 11:55:00,1.6743,1.6745,1.674,1.6745,136300000.0
2006-08-23 11:56:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2006-08-23 11:57:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-08-23 11:58:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-08-23 11:59:00,1.6744,1.6746,1.6743,1.6746,136300000.0
2006-08-23 12:00:00,1.6745,1.6745,1.6738,1.6738,136300000.0
2006-08-23 12:01:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-23 12:02:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-08-23 12:03:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-23 12:05:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-23 12:06:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-08-23 12:08:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-08-23 12:10:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-23 12:11:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-08-23 12:12:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-08-23 12:13:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-23 12:14:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-23 12:15:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-08-23 12:16:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-23 12:17:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-08-23 12:18:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-23 12:19:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-23 12:21:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-08-23 12:22:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2006-08-23 12:23:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-08-23 12:24:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-08-23 12:25:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2006-08-23 12:26:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2006-08-23 12:27:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-08-23 12:28:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-08-23 12:29:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-08-23 12:30:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-08-23 12:31:00,1.674,1.674,1.6739,1.674,136300000.0
2006-08-23 12:32:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-08-23 12:33:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-08-23 12:34:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-23 12:35:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-23 12:36:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-23 12:37:00,1.6737,1.674,1.6737,1.6737,136300000.0
2006-08-23 12:38:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-08-23 12:39:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-08-23 12:40:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-08-23 12:41:00,1.674,1.674,1.6738,1.674,136300000.0
2006-08-23 12:42:00,1.6739,1.6742,1.6738,1.674,136300000.0
2006-08-23 12:43:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-23 12:44:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-08-23 12:46:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-23 12:47:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-23 12:48:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-23 12:49:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-08-23 12:50:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-08-23 12:51:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-08-23 12:52:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-08-23 12:53:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2006-08-23 12:54:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-23 12:55:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-08-23 12:57:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-23 12:58:00,1.674,1.674,1.6739,1.674,136300000.0
2006-08-23 12:59:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-08-23 13:00:00,1.6736,1.6741,1.6736,1.674,136300000.0
2006-08-23 13:01:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-08-23 13:02:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-23 13:03:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-23 13:04:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-08-23 13:05:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-08-23 13:06:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-08-23 13:07:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-23 13:08:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-08-23 13:09:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-08-23 13:10:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2006-08-23 13:11:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-08-23 13:12:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-08-23 13:13:00,1.6743,1.6748,1.6743,1.6744,136300000.0
2006-08-23 13:14:00,1.6745,1.6747,1.6743,1.6746,136300000.0
2006-08-23 13:15:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-23 13:16:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-23 13:17:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2006-08-23 13:18:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-08-23 13:19:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-23 13:20:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-08-23 13:21:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-23 13:22:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-08-23 13:23:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2006-08-23 13:24:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2006-08-23 13:25:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-08-23 13:26:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-08-23 13:27:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2006-08-23 13:28:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-08-23 13:29:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-08-23 13:30:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-08-23 13:31:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-23 13:32:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-08-23 13:33:00,1.674,1.674,1.6736,1.6739,136300000.0
2006-08-23 13:34:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-23 13:35:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-08-23 13:36:00,1.6744,1.6744,1.6741,1.6743,136300000.0
2006-08-23 13:37:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-08-23 13:38:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2006-08-23 13:39:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-23 13:40:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-08-23 13:41:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-08-23 13:42:00,1.675,1.6751,1.6749,1.675,136300000.0
2006-08-23 13:43:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-08-23 13:44:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-08-23 13:45:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-08-23 13:46:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-08-23 13:47:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-23 13:48:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-23 13:49:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-23 13:50:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-23 13:51:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-08-23 13:52:00,1.675,1.6752,1.6749,1.675,136300000.0
2006-08-23 13:53:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-08-23 13:54:00,1.6752,1.6752,1.6745,1.6745,136300000.0
2006-08-23 13:55:00,1.6744,1.6745,1.6742,1.6743,136300000.0
2006-08-23 13:56:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-08-23 13:57:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-08-23 13:58:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-23 13:59:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-23 14:00:00,1.674,1.674,1.6736,1.6737,136300000.0
2006-08-23 14:01:00,1.6739,1.674,1.6737,1.6738,136300000.0
2006-08-23 14:02:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-23 14:03:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-23 14:04:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-08-23 14:05:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-23 14:06:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-08-23 14:07:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2006-08-23 14:08:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-08-23 14:09:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-23 14:10:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2006-08-23 14:11:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-08-23 14:12:00,1.673,1.673,1.6728,1.6729,136300000.0
2006-08-23 14:13:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-08-23 14:14:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-23 14:15:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-08-23 14:16:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-08-23 14:17:00,1.6729,1.6729,1.6722,1.6724,136300000.0
2006-08-23 14:18:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-08-23 14:19:00,1.6726,1.6726,1.6723,1.6724,136300000.0
2006-08-23 14:20:00,1.6725,1.6731,1.6724,1.673,136300000.0
2006-08-23 14:21:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-08-23 14:22:00,1.673,1.6732,1.6728,1.6728,136300000.0
2006-08-23 14:23:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-08-23 14:24:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2006-08-23 14:25:00,1.6724,1.6726,1.6723,1.6723,136300000.0
2006-08-23 14:26:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-08-23 14:27:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2006-08-23 14:28:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-08-23 14:29:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-08-23 14:30:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2006-08-23 14:31:00,1.6729,1.6729,1.6726,1.6727,136300000.0
2006-08-23 14:32:00,1.6725,1.6729,1.6725,1.6727,136300000.0
2006-08-23 14:33:00,1.6728,1.6729,1.6726,1.6727,136300000.0
2006-08-23 14:34:00,1.6726,1.6728,1.6724,1.6725,136300000.0
2006-08-23 14:35:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-08-23 14:36:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-08-23 14:37:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-08-23 14:38:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-08-23 14:39:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-08-23 14:40:00,1.6729,1.673,1.6727,1.673,136300000.0
2006-08-23 14:41:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2006-08-23 14:42:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-08-23 14:43:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2006-08-23 14:44:00,1.6732,1.6732,1.6729,1.673,136300000.0
2006-08-23 14:45:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-08-23 14:46:00,1.6732,1.6732,1.6726,1.6726,136300000.0
2006-08-23 14:47:00,1.6724,1.6725,1.6721,1.6721,136300000.0
2006-08-23 14:48:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-08-23 14:49:00,1.6723,1.6724,1.6719,1.6719,136300000.0
2006-08-23 14:50:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-08-23 14:51:00,1.6716,1.6718,1.6715,1.6717,136300000.0
2006-08-23 14:52:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-08-23 14:53:00,1.6714,1.6714,1.6709,1.6709,136300000.0
2006-08-23 14:54:00,1.671,1.6713,1.671,1.6711,136300000.0
2006-08-23 14:55:00,1.6709,1.6713,1.6709,1.6712,136300000.0
2006-08-23 14:56:00,1.6713,1.6717,1.6713,1.6716,136300000.0
2006-08-23 14:57:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-08-23 14:58:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2006-08-23 14:59:00,1.6719,1.6719,1.6717,1.6718,136300000.0
2006-08-23 15:00:00,1.6717,1.6723,1.6717,1.6723,136300000.0
2006-08-23 15:01:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-08-23 15:02:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-08-23 15:03:00,1.6725,1.6725,1.6721,1.6723,136300000.0
2006-08-23 15:04:00,1.6722,1.6723,1.6719,1.6721,136300000.0
2006-08-23 15:05:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-08-23 15:06:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2006-08-23 15:07:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-08-23 15:08:00,1.6725,1.6725,1.6721,1.6724,136300000.0
2006-08-23 15:09:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2006-08-23 15:10:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-08-23 15:11:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-08-23 15:12:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-08-23 15:13:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-08-23 15:14:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-08-23 15:15:00,1.6733,1.6733,1.6729,1.673,136300000.0
2006-08-23 15:16:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-08-23 15:17:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-08-23 15:18:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-08-23 15:19:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2006-08-23 15:20:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2006-08-23 15:21:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-08-23 15:22:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2006-08-23 15:23:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-08-23 15:24:00,1.6727,1.6728,1.6724,1.6724,136300000.0
2006-08-23 15:25:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-08-23 15:26:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-08-23 15:27:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-08-23 15:28:00,1.6725,1.6726,1.672,1.6721,136300000.0
2006-08-23 15:29:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-08-23 15:30:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-08-23 15:31:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-08-23 15:32:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2006-08-23 15:33:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-08-23 15:34:00,1.6721,1.6723,1.672,1.6722,136300000.0
2006-08-23 15:35:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-08-23 15:36:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-08-23 15:37:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-08-23 15:38:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-08-23 15:39:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2006-08-23 15:40:00,1.6726,1.6727,1.6724,1.6725,136300000.0
2006-08-23 15:41:00,1.6726,1.6726,1.6721,1.6721,136300000.0
2006-08-23 15:42:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2006-08-23 15:43:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-23 15:44:00,1.6722,1.6723,1.672,1.6721,136300000.0
2006-08-23 15:45:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-08-23 15:46:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-08-23 15:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-08-23 15:48:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-08-23 15:49:00,1.673,1.6734,1.6729,1.6733,136300000.0
2006-08-23 15:50:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-08-23 15:51:00,1.6738,1.6739,1.6735,1.6735,136300000.0
2006-08-23 15:52:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2006-08-23 15:53:00,1.6734,1.6736,1.6733,1.6735,136300000.0
2006-08-23 15:54:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-23 15:55:00,1.6735,1.6738,1.6735,1.6736,136300000.0
2006-08-23 15:56:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-08-23 15:57:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-23 15:58:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-08-23 15:59:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-23 16:00:00,1.6739,1.6754,1.6739,1.6749,136300000.0
2006-08-23 16:01:00,1.6748,1.675,1.6745,1.6746,136300000.0
2006-08-23 16:02:00,1.6745,1.675,1.6743,1.6745,136300000.0
2006-08-23 16:03:00,1.6744,1.675,1.6744,1.6749,136300000.0
2006-08-23 16:04:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-08-23 16:05:00,1.6752,1.6753,1.6748,1.6749,136300000.0
2006-08-23 16:06:00,1.675,1.675,1.6743,1.6743,136300000.0
2006-08-23 16:07:00,1.6742,1.6744,1.6741,1.6742,136300000.0
2006-08-23 16:08:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-08-23 16:09:00,1.674,1.6742,1.6739,1.674,136300000.0
2006-08-23 16:10:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-08-23 16:11:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-08-23 16:12:00,1.6748,1.6748,1.6743,1.6745,136300000.0
2006-08-23 16:13:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-08-23 16:14:00,1.6748,1.675,1.6746,1.6746,136300000.0
2006-08-23 16:15:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2006-08-23 16:16:00,1.6745,1.6745,1.6739,1.674,136300000.0
2006-08-23 16:17:00,1.6743,1.6743,1.6736,1.6737,136300000.0
2006-08-23 16:18:00,1.6738,1.6739,1.6736,1.6737,136300000.0
2006-08-23 16:19:00,1.6738,1.6739,1.673,1.673,136300000.0
2006-08-23 16:20:00,1.6732,1.6737,1.6732,1.6733,136300000.0
2006-08-23 16:21:00,1.6734,1.6737,1.6733,1.6736,136300000.0
2006-08-23 16:22:00,1.6735,1.6738,1.6733,1.6738,136300000.0
2006-08-23 16:23:00,1.6737,1.674,1.6734,1.6739,136300000.0
2006-08-23 16:24:00,1.6738,1.6741,1.6737,1.6739,136300000.0
2006-08-23 16:25:00,1.674,1.6744,1.6738,1.6744,136300000.0
2006-08-23 16:26:00,1.6742,1.6744,1.6739,1.6739,136300000.0
2006-08-23 16:27:00,1.6738,1.6741,1.6737,1.6737,136300000.0
2006-08-23 16:28:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2006-08-23 16:29:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-08-23 16:30:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2006-08-23 16:31:00,1.6737,1.6741,1.6732,1.6738,136300000.0
2006-08-23 16:32:00,1.674,1.6741,1.6736,1.6737,136300000.0
2006-08-23 16:33:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-08-23 16:34:00,1.6734,1.674,1.6732,1.6739,136300000.0
2006-08-23 16:35:00,1.674,1.6742,1.6739,1.6739,136300000.0
2006-08-23 16:36:00,1.6741,1.6741,1.6734,1.6738,136300000.0
2006-08-23 16:37:00,1.6737,1.6737,1.6732,1.6732,136300000.0
2006-08-23 16:38:00,1.6733,1.6734,1.673,1.6733,136300000.0
2006-08-23 16:39:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-08-23 16:40:00,1.6739,1.6742,1.6738,1.6741,136300000.0
2006-08-23 16:41:00,1.6742,1.6753,1.6742,1.6751,136300000.0
2006-08-23 16:42:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2006-08-23 16:43:00,1.6749,1.675,1.6747,1.6748,136300000.0
2006-08-23 16:44:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-08-23 16:45:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-23 16:46:00,1.675,1.6751,1.6747,1.6751,136300000.0
2006-08-23 16:47:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-23 16:48:00,1.6755,1.6756,1.6753,1.6755,136300000.0
2006-08-23 16:49:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-08-23 16:50:00,1.6758,1.6759,1.6755,1.6757,136300000.0
2006-08-23 16:51:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-08-23 16:52:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-08-23 16:53:00,1.6761,1.6762,1.6757,1.6761,136300000.0
2006-08-23 16:54:00,1.6762,1.6768,1.6759,1.6768,136300000.0
2006-08-23 16:55:00,1.6764,1.6771,1.6761,1.6763,136300000.0
2006-08-23 16:56:00,1.6762,1.6765,1.6762,1.6763,136300000.0
2006-08-23 16:57:00,1.6769,1.6771,1.6764,1.6768,136300000.0
2006-08-23 16:58:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-08-23 16:59:00,1.6765,1.677,1.6763,1.6767,136300000.0
2006-08-23 17:00:00,1.6769,1.6771,1.6766,1.6767,136300000.0
2006-08-23 17:01:00,1.6768,1.6769,1.6762,1.6763,136300000.0
2006-08-23 17:02:00,1.6762,1.6762,1.6755,1.6758,136300000.0
2006-08-23 17:03:00,1.6762,1.6765,1.6761,1.6765,136300000.0
2006-08-23 17:04:00,1.6764,1.6764,1.6758,1.676,136300000.0
2006-08-23 17:05:00,1.6759,1.6767,1.6759,1.6765,136300000.0
2006-08-23 17:07:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2006-08-23 17:08:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-08-23 17:09:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-08-23 17:10:00,1.676,1.6762,1.6758,1.6762,136300000.0
2006-08-23 17:11:00,1.6764,1.6764,1.6757,1.6757,136300000.0
2006-08-23 17:12:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-08-23 17:13:00,1.6757,1.6761,1.6757,1.6759,136300000.0
2006-08-23 17:14:00,1.676,1.676,1.6755,1.6755,136300000.0
2006-08-23 17:15:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-08-23 17:16:00,1.6757,1.6759,1.6756,1.6759,136300000.0
2006-08-23 17:17:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-23 17:18:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-08-23 17:19:00,1.6759,1.676,1.6757,1.676,136300000.0
2006-08-23 17:20:00,1.6758,1.676,1.6757,1.6758,136300000.0
2006-08-23 17:21:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-23 17:22:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-08-23 17:23:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-23 17:24:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2006-08-23 17:25:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-08-23 17:26:00,1.675,1.6756,1.6748,1.6756,136300000.0
2006-08-23 17:27:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-08-23 17:28:00,1.6758,1.6761,1.6758,1.676,136300000.0
2006-08-23 17:29:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2006-08-23 17:30:00,1.676,1.6766,1.676,1.6766,136300000.0
2006-08-23 17:31:00,1.6767,1.6768,1.6763,1.6763,136300000.0
2006-08-23 17:32:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-08-23 17:33:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-23 17:34:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-08-23 17:36:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-08-23 17:37:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-08-23 17:38:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-23 17:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-23 17:40:00,1.6762,1.6763,1.676,1.6761,136300000.0
2006-08-23 17:41:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-08-23 17:42:00,1.6762,1.6765,1.6761,1.6761,136300000.0
2006-08-23 17:43:00,1.6762,1.6773,1.6762,1.6772,136300000.0
2006-08-23 17:44:00,1.6773,1.6773,1.6767,1.6767,136300000.0
2006-08-23 17:45:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-08-23 17:46:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-08-23 17:47:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-08-23 17:48:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-08-23 17:49:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-08-23 17:50:00,1.6768,1.6773,1.6767,1.6772,136300000.0
2006-08-23 17:51:00,1.6771,1.6775,1.6771,1.6774,136300000.0
2006-08-23 17:52:00,1.6773,1.6774,1.6771,1.6774,136300000.0
2006-08-23 17:53:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-08-23 17:54:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-08-23 17:55:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-08-23 17:56:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-23 17:57:00,1.6769,1.6771,1.6768,1.677,136300000.0
2006-08-23 17:58:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-08-23 17:59:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-08-23 18:00:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2006-08-23 18:01:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-23 18:02:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-23 18:03:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2006-08-23 18:04:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-23 18:05:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-23 18:06:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2006-08-23 18:07:00,1.6761,1.6768,1.6761,1.6768,136300000.0
2006-08-23 18:08:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-23 18:09:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-23 18:10:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-08-23 18:11:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-08-23 18:12:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-08-23 18:13:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-23 18:14:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-08-23 18:15:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-08-23 18:16:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2006-08-23 18:17:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-08-23 18:18:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-08-23 18:19:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-08-23 18:20:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-08-23 18:21:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-08-23 18:22:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-08-23 18:23:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-08-23 18:24:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-23 18:25:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-08-23 18:26:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2006-08-23 18:27:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-08-23 18:28:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2006-08-23 18:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-23 18:30:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-08-23 18:31:00,1.6763,1.6766,1.6762,1.6764,136300000.0
2006-08-23 18:32:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-23 18:33:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-23 18:34:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-08-23 18:35:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-08-23 18:36:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-08-23 18:37:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-23 18:38:00,1.6759,1.676,1.6757,1.6758,136300000.0
2006-08-23 18:39:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 18:40:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-23 18:41:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2006-08-23 18:42:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-23 18:43:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-23 18:44:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-23 18:45:00,1.6761,1.6762,1.676,1.6761,136300000.0
2006-08-23 18:46:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-08-23 18:47:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-08-23 18:48:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-23 18:51:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2006-08-23 18:52:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-23 18:53:00,1.6766,1.6769,1.6763,1.6766,136300000.0
2006-08-23 18:54:00,1.6768,1.6768,1.6763,1.6763,136300000.0
2006-08-23 18:55:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-23 18:56:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-08-23 18:57:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-23 18:58:00,1.6761,1.6761,1.6756,1.6756,136300000.0
2006-08-23 18:59:00,1.6761,1.6761,1.6751,1.6751,136300000.0
2006-08-23 19:00:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-08-23 19:01:00,1.6753,1.6756,1.6752,1.6754,136300000.0
2006-08-23 19:02:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-23 19:03:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-23 19:04:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-08-23 19:05:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-08-23 19:06:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-23 19:07:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-23 19:08:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-23 19:09:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-08-23 19:10:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-23 19:11:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-08-23 19:12:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-23 19:13:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2006-08-23 19:14:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-08-23 19:15:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-08-23 19:16:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-23 19:17:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-23 19:18:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-23 19:19:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-08-23 19:20:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-08-23 19:21:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-08-23 19:22:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-23 19:23:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-23 19:24:00,1.6757,1.6759,1.6757,1.6757,136300000.0
2006-08-23 19:25:00,1.6758,1.6761,1.6758,1.676,136300000.0
2006-08-23 19:26:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-08-23 19:27:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-23 19:28:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-23 19:29:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-23 19:30:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-23 19:31:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-08-23 19:32:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 19:33:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-23 19:34:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 19:35:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-08-23 19:36:00,1.6761,1.6763,1.6759,1.6759,136300000.0
2006-08-23 19:37:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-23 19:38:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-23 19:39:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-08-23 19:40:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-08-23 19:41:00,1.6757,1.6759,1.6756,1.6759,136300000.0
2006-08-23 19:42:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-23 19:44:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-23 19:45:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2006-08-23 19:46:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-23 19:47:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-23 19:48:00,1.676,1.676,1.6757,1.6758,136300000.0
2006-08-23 19:49:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-08-23 19:50:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-08-23 19:51:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-08-23 19:52:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-23 19:53:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-23 19:54:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-23 19:55:00,1.6755,1.6756,1.6753,1.6756,136300000.0
2006-08-23 19:56:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-08-23 19:57:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-08-23 19:58:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-23 19:59:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-23 20:00:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-08-23 20:01:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-23 20:02:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-08-23 20:03:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-23 20:04:00,1.6757,1.676,1.6757,1.6759,136300000.0
2006-08-23 20:05:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-23 20:06:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2006-08-23 20:07:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-08-23 20:09:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-08-23 20:10:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-08-23 20:11:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2006-08-23 20:12:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 20:13:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-08-23 20:14:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-08-23 20:15:00,1.6763,1.6768,1.6763,1.6765,136300000.0
2006-08-23 20:16:00,1.6764,1.6767,1.6764,1.6765,136300000.0
2006-08-23 20:17:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-23 20:18:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-08-23 20:19:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-23 20:20:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-23 20:21:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-08-23 20:22:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-08-23 20:23:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2006-08-23 20:25:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-08-23 20:26:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-23 20:27:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-23 20:28:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-23 20:29:00,1.6762,1.6765,1.6761,1.6763,136300000.0
2006-08-23 20:30:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-08-23 20:31:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-23 20:32:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-08-23 20:33:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-23 20:34:00,1.6765,1.6765,1.6762,1.6765,136300000.0
2006-08-23 20:35:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-08-23 20:36:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-23 20:37:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-08-23 20:38:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-23 20:39:00,1.6767,1.6769,1.6765,1.6768,136300000.0
2006-08-23 20:40:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-08-23 20:41:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-23 20:42:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-23 20:43:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-08-23 20:44:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-23 20:45:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-08-23 20:46:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-08-23 20:47:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-08-23 20:48:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2006-08-23 20:49:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-08-23 20:50:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-08-23 20:51:00,1.6767,1.6768,1.6763,1.6764,136300000.0
2006-08-23 20:52:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-23 20:53:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2006-08-23 20:54:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-08-23 20:55:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-23 20:56:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-08-23 20:57:00,1.6763,1.6763,1.6758,1.6759,136300000.0
2006-08-23 20:58:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2006-08-23 20:59:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-08-23 21:00:00,1.6755,1.6758,1.6755,1.6755,136300000.0
2006-08-23 21:01:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-08-23 21:02:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-23 21:03:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-08-23 21:04:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-23 21:05:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-08-23 21:06:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-23 21:07:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-23 21:08:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-08-23 21:09:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-08-23 21:10:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2006-08-23 21:11:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-08-23 21:12:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-23 21:13:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-08-23 21:14:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-08-23 21:15:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-08-23 21:16:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-08-23 21:17:00,1.6768,1.6768,1.6763,1.6764,136300000.0
2006-08-23 21:18:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-08-23 21:19:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-23 21:20:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-08-23 21:21:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-08-23 21:23:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-08-23 21:24:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-08-23 21:25:00,1.6762,1.6764,1.6761,1.6761,136300000.0
2006-08-23 21:26:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-23 21:27:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-23 21:28:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-23 21:29:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-23 21:30:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-08-23 21:31:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-23 21:32:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-08-23 21:33:00,1.6761,1.6761,1.6758,1.6761,136300000.0
2006-08-23 21:34:00,1.676,1.6761,1.6759,1.6759,136300000.0
2006-08-23 21:35:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-23 21:36:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-08-23 21:37:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-23 21:38:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-08-23 21:39:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-23 21:40:00,1.6761,1.6761,1.6757,1.6758,136300000.0
2006-08-23 21:41:00,1.6757,1.6759,1.6756,1.6757,136300000.0
2006-08-23 21:42:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-08-23 21:43:00,1.6761,1.6761,1.6758,1.676,136300000.0
2006-08-23 21:44:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-08-23 21:45:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-08-23 21:46:00,1.6757,1.676,1.6757,1.676,136300000.0
2006-08-23 21:47:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-23 21:48:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 21:49:00,1.6759,1.6762,1.6758,1.6762,136300000.0
2006-08-23 21:50:00,1.6761,1.6761,1.6758,1.676,136300000.0
2006-08-23 21:51:00,1.6759,1.6761,1.6758,1.676,136300000.0
2006-08-23 21:52:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 21:53:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-23 21:54:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-23 21:55:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-23 21:56:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-23 21:57:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2006-08-23 21:58:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-23 21:59:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-23 22:00:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-08-23 22:01:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-08-23 22:02:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-08-23 22:03:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-23 22:04:00,1.6762,1.6765,1.6762,1.6763,136300000.0
2006-08-23 22:05:00,1.6764,1.6766,1.6763,1.6766,136300000.0
2006-08-23 22:06:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-08-23 22:07:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-23 22:08:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-08-23 22:09:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-08-23 22:10:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-23 22:11:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-23 22:12:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-08-23 22:13:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-23 22:14:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-23 22:15:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-08-23 22:16:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-23 22:17:00,1.6764,1.6765,1.6761,1.6761,136300000.0
2006-08-23 22:18:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-08-23 22:19:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-08-23 22:20:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-08-23 22:21:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-23 22:22:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-08-23 22:23:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-08-23 22:24:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2006-08-23 22:25:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-08-23 22:26:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-23 22:27:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-23 22:28:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-23 22:29:00,1.6758,1.6761,1.6758,1.6761,136300000.0
2006-08-23 22:31:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-08-23 22:32:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2006-08-23 22:33:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-23 22:34:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-23 22:35:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-23 22:36:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-23 22:37:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2006-08-23 22:38:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-08-23 22:39:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-23 22:40:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-23 22:41:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-08-23 22:42:00,1.6764,1.6764,1.676,1.6762,136300000.0
2006-08-23 22:43:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-08-23 22:44:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-23 22:45:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-08-23 22:46:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-23 22:48:00,1.6757,1.6758,1.6755,1.6757,136300000.0
2006-08-23 22:49:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-08-23 22:50:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-08-23 22:51:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-23 22:52:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-08-23 22:53:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-23 22:54:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2006-08-23 22:55:00,1.6758,1.6759,1.6754,1.6754,136300000.0
2006-08-23 22:56:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-08-23 22:57:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-08-23 22:58:00,1.6748,1.6754,1.6748,1.6753,136300000.0
2006-08-23 22:59:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-08-23 23:00:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-08-23 23:02:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2006-08-23 23:03:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-08-23 23:04:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-23 23:05:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-23 23:06:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-08-23 23:07:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-23 23:08:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2006-08-23 23:10:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-23 23:12:00,1.6757,1.676,1.6755,1.6756,136300000.0
2006-08-23 23:13:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-23 23:14:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-23 23:15:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-23 23:16:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2006-08-23 23:17:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-08-23 23:18:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-08-23 23:19:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-08-23 23:20:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-23 23:21:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-23 23:22:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-08-23 23:23:00,1.6759,1.6762,1.6758,1.6758,136300000.0
2006-08-23 23:24:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-23 23:25:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-08-23 23:26:00,1.6762,1.6762,1.6758,1.6759,136300000.0
2006-08-23 23:27:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2006-08-23 23:28:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-08-23 23:29:00,1.6757,1.676,1.6757,1.6759,136300000.0
2006-08-23 23:30:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 23:31:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-08-23 23:32:00,1.6761,1.6764,1.6761,1.6762,136300000.0
2006-08-23 23:33:00,1.6759,1.6762,1.6758,1.6759,136300000.0
2006-08-23 23:34:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-08-23 23:35:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-23 23:36:00,1.6756,1.676,1.6756,1.6759,136300000.0
2006-08-23 23:37:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-23 23:39:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-08-23 23:40:00,1.6759,1.6766,1.6759,1.6764,136300000.0
2006-08-23 23:41:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-08-23 23:43:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-08-23 23:44:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-23 23:45:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-23 23:46:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-08-23 23:47:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2006-08-23 23:48:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-23 23:49:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-23 23:50:00,1.6758,1.676,1.6756,1.6756,136300000.0
2006-08-23 23:52:00,1.6757,1.676,1.6757,1.6757,136300000.0
2006-08-23 23:53:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-23 23:54:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-23 23:56:00,1.6758,1.676,1.6757,1.6758,136300000.0
2006-08-23 23:57:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-08-23 23:58:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-08-23 23:59:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-24 00:00:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-24 00:01:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-24 00:02:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2006-08-24 00:03:00,1.6758,1.676,1.6758,1.6758,136300000.0
2006-08-24 00:04:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-08-24 00:05:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 00:07:00,1.6755,1.676,1.6755,1.6759,136300000.0
2006-08-24 00:08:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-24 00:09:00,1.6757,1.676,1.6757,1.6759,136300000.0
2006-08-24 00:10:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-24 00:11:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-24 00:12:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-24 00:13:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-24 00:14:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2006-08-24 00:15:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-24 00:16:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-24 00:17:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-24 00:18:00,1.6764,1.6764,1.676,1.6761,136300000.0
2006-08-24 00:19:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-24 00:20:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-24 00:21:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-24 00:22:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-24 00:23:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-08-24 00:24:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-24 00:25:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 00:26:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-24 00:27:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2006-08-24 00:28:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-08-24 00:29:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-24 00:30:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-08-24 00:31:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-24 00:32:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 00:33:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-24 00:34:00,1.6758,1.6761,1.6757,1.676,136300000.0
2006-08-24 00:35:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-08-24 00:36:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-24 00:37:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2006-08-24 00:38:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-24 00:39:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2006-08-24 00:40:00,1.6758,1.6761,1.6758,1.676,136300000.0
2006-08-24 00:41:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-08-24 00:42:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-24 00:43:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-24 00:44:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-08-24 00:45:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-24 00:46:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-08-24 00:47:00,1.6763,1.6763,1.6758,1.676,136300000.0
2006-08-24 00:48:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-08-24 00:49:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-08-24 00:50:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-08-24 00:51:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-08-24 00:52:00,1.676,1.6761,1.676,1.676,136300000.0
2006-08-24 00:53:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-08-24 00:54:00,1.6762,1.6762,1.6759,1.676,136300000.0
2006-08-24 00:55:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-24 00:56:00,1.676,1.6761,1.6758,1.6759,136300000.0
2006-08-24 00:57:00,1.6758,1.6761,1.6758,1.676,136300000.0
2006-08-24 00:58:00,1.6759,1.6764,1.6759,1.6763,136300000.0
2006-08-24 00:59:00,1.6764,1.6765,1.6761,1.6761,136300000.0
2006-08-24 01:00:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-08-24 01:01:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-24 01:02:00,1.6761,1.6766,1.6761,1.6763,136300000.0
2006-08-24 01:03:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-08-24 01:04:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-08-24 01:05:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-08-24 01:06:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-24 01:07:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-24 01:08:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-08-24 01:09:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-24 01:10:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-24 01:11:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-24 01:12:00,1.6759,1.6763,1.6759,1.6762,136300000.0
2006-08-24 01:13:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 01:14:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-24 01:15:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2006-08-24 01:16:00,1.6755,1.6759,1.6755,1.6759,136300000.0
2006-08-24 01:17:00,1.6757,1.676,1.6757,1.676,136300000.0
2006-08-24 01:18:00,1.6762,1.6766,1.6762,1.6765,136300000.0
2006-08-24 01:19:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-08-24 01:20:00,1.677,1.6771,1.677,1.677,136300000.0
2006-08-24 01:21:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-08-24 01:22:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-24 01:23:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-08-24 01:24:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-08-24 01:25:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-24 01:26:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-08-24 01:27:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-08-24 01:28:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2006-08-24 01:29:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-08-24 01:30:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-08-24 01:31:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-08-24 01:32:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-24 01:33:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-24 01:34:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-24 01:35:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2006-08-24 01:36:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-08-24 01:37:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-08-24 01:38:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-08-24 01:39:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-08-24 01:40:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-24 01:41:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-24 01:42:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-08-24 01:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-24 01:44:00,1.6786,1.679,1.6785,1.6788,136300000.0
2006-08-24 01:45:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-08-24 01:46:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-24 01:47:00,1.6783,1.6787,1.6783,1.6786,136300000.0
2006-08-24 01:48:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-08-24 01:49:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-08-24 01:50:00,1.6785,1.6788,1.6783,1.6787,136300000.0
2006-08-24 01:52:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-24 01:53:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-24 01:54:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-08-24 01:55:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-24 01:56:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-24 01:57:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-24 01:58:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-24 01:59:00,1.6782,1.6788,1.6782,1.6786,136300000.0
2006-08-24 02:00:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-24 02:01:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-08-24 02:02:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-08-24 02:03:00,1.6784,1.6785,1.6781,1.6781,136300000.0
2006-08-24 02:04:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 02:05:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-24 02:06:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-08-24 02:07:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-24 02:08:00,1.678,1.6781,1.678,1.678,136300000.0
2006-08-24 02:09:00,1.6781,1.6783,1.678,1.6783,136300000.0
2006-08-24 02:10:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-08-24 02:11:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 02:12:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-24 02:13:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-24 02:14:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 02:15:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-24 02:16:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-24 02:17:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-24 02:18:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-24 02:19:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-24 02:20:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-24 02:21:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-08-24 02:22:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-08-24 02:23:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-24 02:24:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-08-24 02:25:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-08-24 02:26:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-08-24 02:27:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-24 02:28:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 02:29:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-24 02:30:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-24 02:31:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-08-24 02:32:00,1.678,1.6781,1.6777,1.6777,136300000.0
2006-08-24 02:33:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-08-24 02:34:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-24 02:35:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-24 02:36:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-24 02:37:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2006-08-24 02:38:00,1.6778,1.6783,1.6778,1.6783,136300000.0
2006-08-24 02:39:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-24 02:40:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-08-24 02:41:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-24 02:42:00,1.6779,1.678,1.6777,1.678,136300000.0
2006-08-24 02:43:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-08-24 02:44:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-08-24 02:45:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-08-24 02:46:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2006-08-24 02:47:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-08-24 02:48:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-24 02:50:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-24 02:51:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 02:52:00,1.6783,1.6785,1.6781,1.6784,136300000.0
2006-08-24 02:53:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-24 02:54:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-08-24 02:55:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-08-24 02:56:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-08-24 02:57:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-24 02:58:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-08-24 02:59:00,1.679,1.6797,1.679,1.6797,136300000.0
2006-08-24 03:00:00,1.6798,1.6798,1.679,1.679,136300000.0
2006-08-24 03:01:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-08-24 03:02:00,1.6793,1.6793,1.6785,1.6785,136300000.0
2006-08-24 03:03:00,1.6783,1.6784,1.678,1.678,136300000.0
2006-08-24 03:04:00,1.6781,1.6781,1.6774,1.6777,136300000.0
2006-08-24 03:05:00,1.678,1.6781,1.678,1.678,136300000.0
2006-08-24 03:06:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-24 03:07:00,1.6783,1.6783,1.6777,1.6779,136300000.0
2006-08-24 03:08:00,1.678,1.6781,1.6776,1.6777,136300000.0
2006-08-24 03:09:00,1.6778,1.6779,1.6775,1.6779,136300000.0
2006-08-24 03:10:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-08-24 03:11:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-08-24 03:12:00,1.678,1.678,1.6777,1.6778,136300000.0
2006-08-24 03:13:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-08-24 03:14:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-08-24 03:15:00,1.6778,1.6779,1.6772,1.6774,136300000.0
2006-08-24 03:16:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-24 03:17:00,1.6776,1.6776,1.6768,1.6769,136300000.0
2006-08-24 03:18:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-08-24 03:19:00,1.6771,1.6776,1.6771,1.6776,136300000.0
2006-08-24 03:20:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-08-24 03:21:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-08-24 03:22:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-24 03:23:00,1.6777,1.6779,1.6776,1.6779,136300000.0
2006-08-24 03:24:00,1.6782,1.6782,1.6775,1.6775,136300000.0
2006-08-24 03:25:00,1.6777,1.678,1.6774,1.678,136300000.0
2006-08-24 03:26:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-24 03:27:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-24 03:28:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-24 03:29:00,1.6779,1.6779,1.6775,1.6778,136300000.0
2006-08-24 03:30:00,1.6779,1.678,1.6773,1.6774,136300000.0
2006-08-24 03:31:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-08-24 03:32:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-08-24 03:33:00,1.6776,1.6781,1.6776,1.6779,136300000.0
2006-08-24 03:34:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-08-24 03:35:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-08-24 03:36:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2006-08-24 03:37:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-08-24 03:38:00,1.6786,1.6791,1.6786,1.6789,136300000.0
2006-08-24 03:39:00,1.679,1.679,1.6785,1.6785,136300000.0
2006-08-24 03:40:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-24 03:41:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-24 03:42:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-24 03:43:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-08-24 03:44:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-08-24 03:45:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-24 03:46:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-24 03:47:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-08-24 03:48:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-08-24 03:50:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-08-24 03:51:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-08-24 03:52:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-08-24 03:53:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-24 03:54:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-08-24 03:55:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2006-08-24 03:56:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-24 03:58:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-24 03:59:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 04:01:00,1.6781,1.6787,1.6781,1.6787,136300000.0
2006-08-24 04:02:00,1.6786,1.6787,1.6783,1.6787,136300000.0
2006-08-24 04:03:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-08-24 04:04:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2006-08-24 04:05:00,1.6781,1.6784,1.6779,1.6783,136300000.0
2006-08-24 04:06:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-24 04:07:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-24 04:08:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-08-24 04:09:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-08-24 04:10:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-08-24 04:11:00,1.678,1.6783,1.6779,1.6782,136300000.0
2006-08-24 04:12:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-24 04:13:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-08-24 04:14:00,1.678,1.6781,1.6778,1.6778,136300000.0
2006-08-24 04:15:00,1.678,1.6783,1.678,1.6782,136300000.0
2006-08-24 04:16:00,1.678,1.6781,1.678,1.678,136300000.0
2006-08-24 04:17:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-08-24 04:18:00,1.6779,1.678,1.6778,1.678,136300000.0
2006-08-24 04:19:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-24 04:20:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 04:21:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-08-24 04:22:00,1.6782,1.6782,1.6777,1.6777,136300000.0
2006-08-24 04:23:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-08-24 04:24:00,1.6779,1.6779,1.6776,1.6777,136300000.0
2006-08-24 04:25:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2006-08-24 04:26:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-08-24 04:27:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-24 04:28:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-08-24 04:29:00,1.6779,1.6781,1.6776,1.6776,136300000.0
2006-08-24 04:30:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-08-24 04:31:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-08-24 04:32:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-08-24 04:33:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-08-24 04:34:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2006-08-24 04:35:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-24 04:36:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-08-24 04:37:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-08-24 04:38:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-08-24 04:39:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-08-24 04:40:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-24 04:41:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-08-24 04:42:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-08-24 04:43:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-08-24 04:44:00,1.677,1.677,1.6767,1.6769,136300000.0
2006-08-24 04:45:00,1.677,1.6776,1.677,1.6775,136300000.0
2006-08-24 04:46:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-08-24 04:47:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-24 04:48:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-08-24 04:49:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2006-08-24 04:50:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-24 04:51:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-08-24 04:52:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-08-24 04:53:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2006-08-24 04:54:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-24 04:55:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-24 04:56:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-24 04:57:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-08-24 04:58:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-08-24 04:59:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-24 05:00:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-24 05:01:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-24 05:02:00,1.6764,1.6766,1.6763,1.6766,136300000.0
2006-08-24 05:03:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-08-24 05:04:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-24 05:05:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2006-08-24 05:06:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-24 05:07:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-24 05:08:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-08-24 05:09:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-24 05:10:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-08-24 05:11:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2006-08-24 05:12:00,1.6765,1.6766,1.6763,1.6766,136300000.0
2006-08-24 05:14:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-24 05:15:00,1.6766,1.6767,1.6764,1.6765,136300000.0
2006-08-24 05:16:00,1.6766,1.6768,1.6765,1.6767,136300000.0
2006-08-24 05:17:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-24 05:18:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-24 05:19:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-24 05:20:00,1.6767,1.6767,1.6765,1.6766,136300000.0
2006-08-24 05:21:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-24 05:22:00,1.677,1.677,1.6766,1.6767,136300000.0
2006-08-24 05:23:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-08-24 05:24:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-24 05:25:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-24 05:27:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-08-24 05:29:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-08-24 05:30:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-08-24 05:31:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-24 05:32:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-08-24 05:33:00,1.6777,1.6777,1.6774,1.6775,136300000.0
2006-08-24 05:34:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-08-24 05:35:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-08-24 05:36:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-24 05:37:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-24 05:38:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-08-24 05:39:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-24 05:40:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-24 05:41:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-08-24 05:42:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-24 05:43:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-08-24 05:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-24 05:45:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-08-24 05:46:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-08-24 05:47:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-08-24 05:48:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-24 05:50:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-24 05:51:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-08-24 05:52:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-08-24 05:54:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2006-08-24 05:55:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-24 05:56:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-08-24 05:57:00,1.6775,1.678,1.6775,1.678,136300000.0
2006-08-24 05:58:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-24 05:59:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-08-24 06:00:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-08-24 06:01:00,1.6781,1.6781,1.6776,1.6777,136300000.0
2006-08-24 06:02:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-08-24 06:03:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-08-24 06:04:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-08-24 06:05:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2006-08-24 06:06:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-24 06:07:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-08-24 06:08:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-24 06:09:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-08-24 06:10:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-24 06:11:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-08-24 06:12:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-24 06:13:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-24 06:14:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 06:15:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-08-24 06:16:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-24 06:17:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2006-08-24 06:18:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-24 06:19:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-08-24 06:20:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-08-24 06:21:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-08-24 06:22:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-24 06:23:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-08-24 06:24:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-08-24 06:25:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-24 06:27:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2006-08-24 06:28:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2006-08-24 06:29:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-24 06:30:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-24 06:31:00,1.6779,1.6779,1.6774,1.6776,136300000.0
2006-08-24 06:32:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-24 06:33:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-24 06:34:00,1.678,1.678,1.6776,1.6778,136300000.0
2006-08-24 06:35:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-24 06:36:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-08-24 06:37:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-08-24 06:38:00,1.678,1.6781,1.6778,1.6781,136300000.0
2006-08-24 06:39:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-24 06:40:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-08-24 06:41:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-24 06:42:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 06:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-24 06:44:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 06:45:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-08-24 06:47:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-08-24 06:48:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-24 06:49:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-24 06:50:00,1.678,1.6781,1.6778,1.678,136300000.0
2006-08-24 06:51:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-08-24 06:53:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-24 06:54:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-08-24 06:55:00,1.6778,1.6778,1.6774,1.6775,136300000.0
2006-08-24 06:56:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-08-24 06:57:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-08-24 06:58:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2006-08-24 06:59:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-08-24 07:00:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-24 07:01:00,1.6779,1.6782,1.6779,1.6779,136300000.0
2006-08-24 07:02:00,1.678,1.6782,1.6779,1.678,136300000.0
2006-08-24 07:03:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-08-24 07:04:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-08-24 07:05:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-24 07:06:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2006-08-24 07:07:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2006-08-24 07:08:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-24 07:09:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-08-24 07:10:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-24 07:11:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-08-24 07:12:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-24 07:13:00,1.6785,1.679,1.6785,1.6788,136300000.0
2006-08-24 07:14:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-24 07:15:00,1.6788,1.6789,1.6785,1.6785,136300000.0
2006-08-24 07:16:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2006-08-24 07:17:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-08-24 07:18:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-08-24 07:19:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-24 07:20:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-24 07:21:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-24 07:22:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-08-24 07:23:00,1.6793,1.6796,1.6788,1.6788,136300000.0
2006-08-24 07:24:00,1.6786,1.679,1.6785,1.6786,136300000.0
2006-08-24 07:25:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-24 07:26:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-24 07:27:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-24 07:28:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2006-08-24 07:29:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-08-24 07:30:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-24 07:31:00,1.6784,1.6788,1.6784,1.6787,136300000.0
2006-08-24 07:32:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-08-24 07:33:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-08-24 07:34:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-08-24 07:35:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-24 07:36:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-24 07:37:00,1.6785,1.6785,1.678,1.678,136300000.0
2006-08-24 07:38:00,1.6779,1.6782,1.6779,1.6779,136300000.0
2006-08-24 07:39:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-08-24 07:40:00,1.6777,1.678,1.6777,1.6779,136300000.0
2006-08-24 07:41:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-08-24 07:42:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-08-24 07:43:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-24 07:44:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-08-24 07:45:00,1.6773,1.6776,1.6772,1.6772,136300000.0
2006-08-24 07:46:00,1.6771,1.6773,1.6768,1.677,136300000.0
2006-08-24 07:47:00,1.6771,1.6772,1.6769,1.677,136300000.0
2006-08-24 07:48:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-24 07:49:00,1.6769,1.6772,1.6768,1.6771,136300000.0
2006-08-24 07:50:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-08-24 07:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-24 07:52:00,1.6768,1.6771,1.6768,1.677,136300000.0
2006-08-24 07:53:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-08-24 07:54:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-08-24 07:55:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2006-08-24 07:56:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2006-08-24 07:57:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-24 07:58:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-24 07:59:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2006-08-24 08:00:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2006-08-24 08:01:00,1.6763,1.6767,1.6763,1.6766,136300000.0
2006-08-24 08:02:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-08-24 08:03:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2006-08-24 08:04:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-08-24 08:05:00,1.6766,1.6768,1.6761,1.6762,136300000.0
2006-08-24 08:06:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-08-24 08:07:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-08-24 08:08:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-08-24 08:09:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-24 08:10:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-08-24 08:11:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-08-24 08:12:00,1.6763,1.6768,1.6763,1.6766,136300000.0
2006-08-24 08:13:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-08-24 08:14:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-08-24 08:15:00,1.6765,1.677,1.6765,1.6768,136300000.0
2006-08-24 08:16:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-24 08:17:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2006-08-24 08:18:00,1.6771,1.6771,1.6765,1.6765,136300000.0
2006-08-24 08:19:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-24 08:20:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2006-08-24 08:21:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-08-24 08:22:00,1.6769,1.6772,1.6768,1.6772,136300000.0
2006-08-24 08:23:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-08-24 08:24:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-24 08:25:00,1.677,1.6773,1.6768,1.6769,136300000.0
2006-08-24 08:26:00,1.6768,1.6768,1.6763,1.6763,136300000.0
2006-08-24 08:27:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-08-24 08:29:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2006-08-24 08:30:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2006-08-24 08:31:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-08-24 08:32:00,1.6765,1.6765,1.6762,1.6763,136300000.0
2006-08-24 08:33:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-08-24 08:34:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-24 08:35:00,1.6762,1.6763,1.676,1.6762,136300000.0
2006-08-24 08:36:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-08-24 08:37:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-08-24 08:38:00,1.6763,1.6768,1.6762,1.6768,136300000.0
2006-08-24 08:39:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-24 08:40:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-08-24 08:41:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-08-24 08:42:00,1.6768,1.6768,1.6761,1.6761,136300000.0
2006-08-24 08:43:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2006-08-24 08:44:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-24 08:45:00,1.6766,1.6766,1.676,1.676,136300000.0
2006-08-24 08:46:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-08-24 08:47:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-08-24 08:48:00,1.6768,1.6768,1.6763,1.6764,136300000.0
2006-08-24 08:49:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-08-24 08:50:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 08:51:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-24 08:52:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-24 08:53:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-24 08:54:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-24 08:55:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-08-24 08:56:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-24 08:57:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-08-24 08:58:00,1.6754,1.6755,1.6753,1.6755,136300000.0
2006-08-24 08:59:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-08-24 09:00:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-24 09:01:00,1.6758,1.6758,1.6754,1.6754,136300000.0
2006-08-24 09:02:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-08-24 09:03:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-24 09:04:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-08-24 09:05:00,1.6757,1.6759,1.6754,1.6755,136300000.0
2006-08-24 09:06:00,1.6754,1.6754,1.675,1.6752,136300000.0
2006-08-24 09:07:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-08-24 09:08:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-24 09:09:00,1.675,1.6753,1.675,1.6753,136300000.0
2006-08-24 09:10:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-08-24 09:11:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-08-24 09:12:00,1.6754,1.6756,1.6753,1.6753,136300000.0
2006-08-24 09:13:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-08-24 09:15:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-08-24 09:16:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-24 09:17:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2006-08-24 09:18:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-08-24 09:19:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-08-24 09:20:00,1.675,1.675,1.6749,1.675,136300000.0
2006-08-24 09:21:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-08-24 09:22:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-08-24 09:23:00,1.6754,1.6754,1.6751,1.6753,136300000.0
2006-08-24 09:24:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2006-08-24 09:25:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-08-24 09:26:00,1.6754,1.6754,1.675,1.675,136300000.0
2006-08-24 09:28:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-08-24 09:29:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-08-24 09:30:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-08-24 09:31:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-24 09:33:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-24 09:34:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-08-24 09:35:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-08-24 09:36:00,1.6752,1.6753,1.675,1.6751,136300000.0
2006-08-24 09:37:00,1.675,1.6753,1.675,1.6751,136300000.0
2006-08-24 09:38:00,1.675,1.6751,1.6749,1.675,136300000.0
2006-08-24 09:39:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-24 09:40:00,1.6752,1.6755,1.6751,1.6751,136300000.0
2006-08-24 09:41:00,1.675,1.6753,1.675,1.6753,136300000.0
2006-08-24 09:42:00,1.6756,1.6756,1.6751,1.6755,136300000.0
2006-08-24 09:43:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-24 09:44:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-08-24 09:45:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-24 09:46:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-08-24 09:47:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-24 09:48:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-08-24 09:49:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-08-24 09:50:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-08-24 09:51:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2006-08-24 09:52:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-08-24 09:53:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-24 09:54:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-08-24 09:55:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-08-24 09:56:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-08-24 09:57:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-08-24 09:58:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-08-24 09:59:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-24 10:00:00,1.6755,1.6787,1.6741,1.6777,136300000.0
2006-08-24 10:01:00,1.6778,1.6789,1.6772,1.6783,136300000.0
2006-08-24 10:02:00,1.6785,1.6794,1.6783,1.6792,136300000.0
2006-08-24 10:03:00,1.6794,1.6797,1.6787,1.6795,136300000.0
2006-08-24 10:04:00,1.6797,1.6797,1.6791,1.6792,136300000.0
2006-08-24 10:05:00,1.679,1.6791,1.6787,1.6789,136300000.0
2006-08-24 10:06:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-08-24 10:07:00,1.6791,1.6794,1.6788,1.6788,136300000.0
2006-08-24 10:08:00,1.6787,1.6787,1.6782,1.6786,136300000.0
2006-08-24 10:09:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-08-24 10:10:00,1.6791,1.6793,1.6789,1.679,136300000.0
2006-08-24 10:11:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-08-24 10:12:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-08-24 10:13:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-08-24 10:14:00,1.6788,1.6793,1.6788,1.6791,136300000.0
2006-08-24 10:15:00,1.679,1.6798,1.679,1.6798,136300000.0
2006-08-24 10:16:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-08-24 10:17:00,1.68,1.68,1.6794,1.6794,136300000.0
2006-08-24 10:18:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-24 10:19:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-08-24 10:20:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-24 10:21:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-08-24 10:22:00,1.6796,1.6797,1.6792,1.6793,136300000.0
2006-08-24 10:23:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-08-24 10:24:00,1.6797,1.68,1.6797,1.6798,136300000.0
2006-08-24 10:26:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-08-24 10:27:00,1.6797,1.68,1.6797,1.6798,136300000.0
2006-08-24 10:28:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-08-24 10:29:00,1.68,1.6801,1.6798,1.6801,136300000.0
2006-08-24 10:30:00,1.68,1.6802,1.6798,1.6801,136300000.0
2006-08-24 10:31:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-08-24 10:32:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-08-24 10:33:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-24 10:34:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-08-24 10:35:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-08-24 10:36:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-08-24 10:37:00,1.6795,1.6796,1.6793,1.6793,136300000.0
2006-08-24 10:38:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-08-24 10:39:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-08-24 10:40:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-08-24 10:41:00,1.68,1.6802,1.6799,1.6799,136300000.0
2006-08-24 10:42:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-24 10:43:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-08-24 10:44:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-08-24 10:45:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-08-24 10:46:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-24 10:47:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2006-08-24 10:48:00,1.6803,1.681,1.6803,1.6804,136300000.0
2006-08-24 10:49:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-08-24 10:50:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-24 10:51:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-08-24 10:52:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-08-24 10:53:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-08-24 10:54:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-24 10:55:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-08-24 10:56:00,1.6808,1.6809,1.6804,1.6804,136300000.0
2006-08-24 10:57:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-08-24 10:58:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-08-24 10:59:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-08-24 11:00:00,1.6807,1.6807,1.6799,1.6801,136300000.0
2006-08-24 11:01:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-24 11:02:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-08-24 11:03:00,1.6804,1.6806,1.6803,1.6803,136300000.0
2006-08-24 11:04:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-08-24 11:05:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-08-24 11:06:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-08-24 11:07:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2006-08-24 11:08:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-08-24 11:09:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-08-24 11:10:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-08-24 11:11:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-08-24 11:12:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-08-24 11:13:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-24 11:14:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-08-24 11:15:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-08-24 11:16:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-08-24 11:17:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-24 11:18:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-24 11:19:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-08-24 11:20:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2006-08-24 11:21:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-08-24 11:22:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-08-24 11:23:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-24 11:24:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-08-24 11:25:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-08-24 11:26:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-24 11:27:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-08-24 11:28:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-08-24 11:29:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-08-24 11:30:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-24 11:31:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-24 11:32:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-24 11:33:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-24 11:34:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-24 11:35:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-24 11:36:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-08-24 11:37:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-24 11:38:00,1.6805,1.6807,1.6804,1.6807,136300000.0
2006-08-24 11:39:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-24 11:40:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-08-24 11:41:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-08-24 11:42:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-24 11:43:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-24 11:44:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-08-24 11:45:00,1.6804,1.6806,1.6802,1.6806,136300000.0
2006-08-24 11:46:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-08-24 11:47:00,1.6807,1.6807,1.6803,1.6804,136300000.0
2006-08-24 11:48:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-08-24 11:49:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-08-24 11:50:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2006-08-24 11:51:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-08-24 11:52:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-08-24 11:53:00,1.6814,1.6815,1.6809,1.681,136300000.0
2006-08-24 11:54:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-08-24 11:55:00,1.681,1.6811,1.6805,1.6805,136300000.0
2006-08-24 11:56:00,1.6806,1.6806,1.6802,1.6803,136300000.0
2006-08-24 11:57:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-08-24 11:58:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-08-24 11:59:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-08-24 12:00:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-24 12:01:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-24 12:02:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-24 12:03:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-08-24 12:04:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-24 12:05:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-24 12:06:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2006-08-24 12:07:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-08-24 12:08:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-08-24 12:09:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-08-24 12:10:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-24 12:11:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-08-24 12:12:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-08-24 12:14:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-08-24 12:15:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-24 12:16:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-08-24 12:17:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-08-24 12:18:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-08-24 12:19:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-08-24 12:20:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-08-24 12:21:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-08-24 12:22:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-24 12:23:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-24 12:24:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-08-24 12:25:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-08-24 12:26:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-08-24 12:27:00,1.6797,1.6797,1.6791,1.6792,136300000.0
2006-08-24 12:28:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-24 12:29:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-24 12:30:00,1.6797,1.6797,1.6792,1.6794,136300000.0
2006-08-24 12:31:00,1.6793,1.6795,1.6792,1.6795,136300000.0
2006-08-24 12:32:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-24 12:33:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-24 12:34:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-24 12:35:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-08-24 12:37:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-08-24 12:38:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-08-24 12:39:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-08-24 12:40:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-08-24 12:41:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-08-24 12:42:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-24 12:43:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-24 12:44:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-08-24 12:45:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2006-08-24 12:46:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-08-24 12:47:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-08-24 12:48:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-08-24 12:49:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2006-08-24 12:50:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-08-24 12:51:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-24 12:52:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-08-24 12:53:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-24 12:54:00,1.6799,1.68,1.6798,1.68,136300000.0
2006-08-24 12:55:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-08-24 12:56:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2006-08-24 12:57:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-08-24 12:58:00,1.6803,1.6804,1.6801,1.6802,136300000.0
2006-08-24 12:59:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-08-24 13:00:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-08-24 13:01:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-08-24 13:02:00,1.6799,1.68,1.6796,1.6796,136300000.0
2006-08-24 13:03:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2006-08-24 13:04:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-08-24 13:06:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-24 13:07:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-24 13:08:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-08-24 13:09:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-08-24 13:10:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-24 13:11:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-24 13:12:00,1.6795,1.6797,1.6793,1.6796,136300000.0
2006-08-24 13:13:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-08-24 13:14:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-24 13:15:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-08-24 13:16:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-08-24 13:17:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2006-08-24 13:19:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-08-24 13:20:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-08-24 13:21:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-24 13:22:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-24 13:23:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-08-24 13:24:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-08-24 13:25:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2006-08-24 13:26:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-24 13:27:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-08-24 13:28:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2006-08-24 13:29:00,1.6796,1.6796,1.6791,1.6791,136300000.0
2006-08-24 13:30:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-08-24 13:31:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-24 13:32:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-08-24 13:34:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-08-24 13:35:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-24 13:36:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-24 13:37:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-08-24 13:38:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-08-24 13:39:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-24 13:40:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-24 13:41:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-24 13:42:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-24 13:43:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2006-08-24 13:44:00,1.6799,1.68,1.6797,1.6798,136300000.0
2006-08-24 13:45:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-08-24 13:46:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-08-24 13:47:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-24 13:48:00,1.6794,1.6796,1.6792,1.6793,136300000.0
2006-08-24 13:49:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-08-24 13:50:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-08-24 13:51:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-08-24 13:52:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-08-24 13:53:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-08-24 13:54:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-24 13:55:00,1.6793,1.6794,1.6791,1.6793,136300000.0
2006-08-24 13:56:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-24 13:57:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-08-24 13:58:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-08-24 13:59:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-08-24 14:00:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-08-24 14:01:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-08-24 14:02:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-24 14:03:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-08-24 14:04:00,1.6793,1.6795,1.6792,1.6793,136300000.0
2006-08-24 14:05:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-08-24 14:07:00,1.679,1.6791,1.679,1.679,136300000.0
2006-08-24 14:08:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-24 14:09:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-08-24 14:10:00,1.6787,1.6788,1.6785,1.6786,136300000.0
2006-08-24 14:11:00,1.6785,1.6789,1.6785,1.6785,136300000.0
2006-08-24 14:12:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-08-24 14:13:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-24 14:14:00,1.6787,1.6788,1.6785,1.6788,136300000.0
2006-08-24 14:15:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2006-08-24 14:16:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-24 14:17:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-24 14:18:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-08-24 14:19:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-24 14:20:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-24 14:21:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-24 14:22:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-08-24 14:23:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-08-24 14:24:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-08-24 14:25:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-24 14:26:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-08-24 14:27:00,1.6785,1.6788,1.6784,1.6788,136300000.0
2006-08-24 14:28:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-08-24 14:29:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-08-24 14:30:00,1.679,1.6795,1.6781,1.6784,136300000.0
2006-08-24 14:31:00,1.6783,1.679,1.6781,1.6784,136300000.0
2006-08-24 14:32:00,1.6783,1.6784,1.6776,1.6777,136300000.0
2006-08-24 14:33:00,1.6778,1.6782,1.6776,1.6777,136300000.0
2006-08-24 14:34:00,1.6776,1.6781,1.6775,1.678,136300000.0
2006-08-24 14:35:00,1.6778,1.6783,1.6778,1.678,136300000.0
2006-08-24 14:36:00,1.6778,1.6782,1.6778,1.6781,136300000.0
2006-08-24 14:37:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-24 14:38:00,1.6781,1.6782,1.6778,1.6779,136300000.0
2006-08-24 14:39:00,1.678,1.678,1.6778,1.678,136300000.0
2006-08-24 14:40:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2006-08-24 14:41:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-24 14:42:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2006-08-24 14:43:00,1.678,1.6782,1.678,1.678,136300000.0
2006-08-24 14:44:00,1.6779,1.678,1.6776,1.6779,136300000.0
2006-08-24 14:45:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-08-24 14:46:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2006-08-24 14:47:00,1.6786,1.6788,1.6784,1.6785,136300000.0
2006-08-24 14:48:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-08-24 14:49:00,1.6788,1.6791,1.6787,1.679,136300000.0
2006-08-24 14:50:00,1.6791,1.6791,1.6787,1.6789,136300000.0
2006-08-24 14:51:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-08-24 14:52:00,1.6789,1.6789,1.6783,1.6785,136300000.0
2006-08-24 14:53:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-08-24 14:54:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-08-24 14:55:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-08-24 14:56:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-24 14:57:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-08-24 14:58:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-24 14:59:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-08-24 15:00:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-08-24 15:01:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-24 15:02:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-24 15:03:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-08-24 15:04:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-08-24 15:05:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-08-24 15:06:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-08-24 15:07:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-24 15:08:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-24 15:09:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-24 15:10:00,1.679,1.679,1.6789,1.679,136300000.0
2006-08-24 15:11:00,1.6789,1.679,1.6787,1.6789,136300000.0
2006-08-24 15:12:00,1.6788,1.679,1.6786,1.6786,136300000.0
2006-08-24 15:13:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-24 15:14:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-24 15:15:00,1.6785,1.6785,1.6776,1.6776,136300000.0
2006-08-24 15:16:00,1.6779,1.678,1.6775,1.6779,136300000.0
2006-08-24 15:17:00,1.6778,1.6778,1.6773,1.6773,136300000.0
2006-08-24 15:18:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2006-08-24 15:19:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-08-24 15:20:00,1.6775,1.678,1.6775,1.678,136300000.0
2006-08-24 15:21:00,1.6779,1.6779,1.6773,1.6773,136300000.0
2006-08-24 15:22:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2006-08-24 15:23:00,1.6774,1.6775,1.6771,1.6773,136300000.0
2006-08-24 15:24:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-08-24 15:25:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-08-24 15:26:00,1.6774,1.6774,1.677,1.677,136300000.0
2006-08-24 15:27:00,1.6771,1.6772,1.6766,1.6769,136300000.0
2006-08-24 15:28:00,1.677,1.677,1.6767,1.6769,136300000.0
2006-08-24 15:29:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-08-24 15:30:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2006-08-24 15:31:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-24 15:32:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-08-24 15:33:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2006-08-24 15:34:00,1.6767,1.677,1.6767,1.6767,136300000.0
2006-08-24 15:35:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-08-24 15:36:00,1.6767,1.6771,1.6767,1.677,136300000.0
2006-08-24 15:37:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-08-24 15:38:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-08-24 15:39:00,1.6767,1.6771,1.6767,1.677,136300000.0
2006-08-24 15:40:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-08-24 15:41:00,1.6774,1.6774,1.677,1.6771,136300000.0
2006-08-24 15:42:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-24 15:43:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-08-24 15:44:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-24 15:45:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-08-24 15:46:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2006-08-24 15:48:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-08-24 15:49:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-24 15:50:00,1.6779,1.6782,1.6778,1.6778,136300000.0
2006-08-24 15:51:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-08-24 15:52:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-08-24 15:53:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-24 15:54:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-24 15:55:00,1.6781,1.6783,1.6778,1.6781,136300000.0
2006-08-24 15:56:00,1.6779,1.6783,1.6775,1.6781,136300000.0
2006-08-24 15:57:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-08-24 15:58:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-24 15:59:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-08-24 16:00:00,1.6781,1.6787,1.6778,1.6781,136300000.0
2006-08-24 16:01:00,1.6782,1.6785,1.678,1.6785,136300000.0
2006-08-24 16:02:00,1.6784,1.6785,1.678,1.678,136300000.0
2006-08-24 16:03:00,1.6781,1.6781,1.6771,1.6776,136300000.0
2006-08-24 16:04:00,1.6777,1.678,1.6774,1.6776,136300000.0
2006-08-24 16:05:00,1.6777,1.6779,1.6775,1.6778,136300000.0
2006-08-24 16:06:00,1.6777,1.6781,1.6777,1.6779,136300000.0
2006-08-24 16:07:00,1.6778,1.678,1.6774,1.6775,136300000.0
2006-08-24 16:08:00,1.6774,1.6775,1.6771,1.6773,136300000.0
2006-08-24 16:09:00,1.6772,1.6775,1.677,1.6774,136300000.0
2006-08-24 16:10:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2006-08-24 16:11:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-08-24 16:12:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-08-24 16:13:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-08-24 16:14:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2006-08-24 16:15:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-24 16:16:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-08-24 16:17:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-08-24 16:18:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-08-24 16:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-08-24 16:20:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-24 16:21:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-08-24 16:22:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-24 16:23:00,1.6775,1.6777,1.6773,1.6776,136300000.0
2006-08-24 16:24:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2006-08-24 16:25:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-08-24 16:26:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-08-24 16:27:00,1.6775,1.6776,1.6772,1.6774,136300000.0
2006-08-24 16:28:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-08-24 16:29:00,1.6777,1.6777,1.6774,1.6775,136300000.0
2006-08-24 16:30:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-24 16:31:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-08-24 16:32:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-08-24 16:33:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-08-24 16:34:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-24 16:35:00,1.6781,1.6781,1.6775,1.6777,136300000.0
2006-08-24 16:36:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2006-08-24 16:37:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-08-24 16:38:00,1.6775,1.6781,1.6773,1.6779,136300000.0
2006-08-24 16:39:00,1.678,1.6781,1.6777,1.6778,136300000.0
2006-08-24 16:40:00,1.6779,1.678,1.6776,1.6779,136300000.0
2006-08-24 16:41:00,1.6778,1.6781,1.6778,1.6779,136300000.0
2006-08-24 16:42:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-24 16:43:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2006-08-24 16:44:00,1.678,1.678,1.6775,1.6776,136300000.0
2006-08-24 16:45:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-08-24 16:46:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2006-08-24 16:47:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-24 16:48:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-08-24 16:49:00,1.6772,1.6776,1.6772,1.6774,136300000.0
2006-08-24 16:50:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-24 16:51:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-08-24 16:52:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-08-24 16:53:00,1.6771,1.6771,1.6763,1.6765,136300000.0
2006-08-24 16:54:00,1.6766,1.6767,1.6763,1.6764,136300000.0
2006-08-24 16:55:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-24 16:56:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2006-08-24 16:57:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-08-24 16:58:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-08-24 16:59:00,1.6753,1.6754,1.6741,1.6745,136300000.0
2006-08-24 17:00:00,1.6744,1.6751,1.6742,1.6751,136300000.0
2006-08-24 17:01:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-08-24 17:02:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-08-24 17:03:00,1.6755,1.6756,1.6753,1.6756,136300000.0
2006-08-24 17:04:00,1.6755,1.6759,1.6753,1.6753,136300000.0
2006-08-24 17:05:00,1.6751,1.6755,1.6751,1.6753,136300000.0
2006-08-24 17:06:00,1.6752,1.6754,1.675,1.6751,136300000.0
2006-08-24 17:07:00,1.675,1.6751,1.6749,1.675,136300000.0
2006-08-24 17:08:00,1.6751,1.6756,1.675,1.6752,136300000.0
2006-08-24 17:09:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-08-24 17:10:00,1.675,1.6751,1.6748,1.6748,136300000.0
2006-08-24 17:11:00,1.6755,1.6755,1.6749,1.6749,136300000.0
2006-08-24 17:12:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-08-24 17:13:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-08-24 17:14:00,1.6749,1.6759,1.6749,1.6758,136300000.0
2006-08-24 17:15:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-08-24 17:16:00,1.6759,1.6761,1.6758,1.6758,136300000.0
2006-08-24 17:17:00,1.6759,1.676,1.6757,1.6757,136300000.0
2006-08-24 17:18:00,1.6756,1.6756,1.6749,1.6752,136300000.0
2006-08-24 17:19:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-24 17:20:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-08-24 17:21:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2006-08-24 17:22:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-24 17:23:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-24 17:24:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-08-24 17:25:00,1.675,1.6753,1.675,1.6752,136300000.0
2006-08-24 17:26:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-24 17:27:00,1.6752,1.6756,1.6751,1.6755,136300000.0
2006-08-24 17:28:00,1.6756,1.6757,1.6754,1.6756,136300000.0
2006-08-24 17:29:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-08-24 17:30:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2006-08-24 17:31:00,1.676,1.676,1.6755,1.6758,136300000.0
2006-08-24 17:32:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2006-08-24 17:33:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2006-08-24 17:34:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-08-24 17:35:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-08-24 17:36:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-24 17:37:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 17:38:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-08-24 17:39:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-24 17:40:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-24 17:41:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-08-24 17:42:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-08-24 17:43:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-08-24 17:44:00,1.676,1.676,1.6757,1.6758,136300000.0
2006-08-24 17:45:00,1.6757,1.6759,1.6755,1.6759,136300000.0
2006-08-24 17:46:00,1.6756,1.6757,1.6753,1.6753,136300000.0
2006-08-24 17:47:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-08-24 17:48:00,1.6753,1.6758,1.6751,1.6751,136300000.0
2006-08-24 17:49:00,1.6752,1.6753,1.6749,1.6749,136300000.0
2006-08-24 17:50:00,1.675,1.6751,1.6748,1.6749,136300000.0
2006-08-24 17:51:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-08-24 17:52:00,1.6746,1.6747,1.6744,1.6744,136300000.0
2006-08-24 17:53:00,1.6746,1.6747,1.6744,1.6745,136300000.0
2006-08-24 17:54:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-08-24 17:55:00,1.6741,1.6741,1.6738,1.6741,136300000.0
2006-08-24 17:56:00,1.674,1.6741,1.674,1.674,136300000.0
2006-08-24 17:57:00,1.6739,1.674,1.6733,1.6733,136300000.0
2006-08-24 17:58:00,1.6736,1.6736,1.6728,1.6728,136300000.0
2006-08-24 17:59:00,1.6729,1.673,1.6721,1.6721,136300000.0
2006-08-24 18:00:00,1.6719,1.673,1.6716,1.6729,136300000.0
2006-08-24 18:01:00,1.673,1.6732,1.6727,1.6729,136300000.0
2006-08-24 18:02:00,1.673,1.6736,1.673,1.6736,136300000.0
2006-08-24 18:03:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-08-24 18:04:00,1.6731,1.6739,1.6731,1.6738,136300000.0
2006-08-24 18:05:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-24 18:06:00,1.6736,1.6738,1.6735,1.6738,136300000.0
2006-08-24 18:07:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2006-08-24 18:08:00,1.6734,1.6736,1.6732,1.6736,136300000.0
2006-08-24 18:09:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-08-24 18:10:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-08-24 18:11:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-08-24 18:12:00,1.6739,1.6741,1.6738,1.6738,136300000.0
2006-08-24 18:13:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2006-08-24 18:14:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-08-24 18:15:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2006-08-24 18:16:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-08-24 18:17:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-08-24 18:18:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-08-24 18:19:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-08-24 18:20:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-08-24 18:21:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2006-08-24 18:22:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-08-24 18:23:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-08-24 18:24:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-08-24 18:25:00,1.6741,1.6742,1.6737,1.6738,136300000.0
2006-08-24 18:26:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2006-08-24 18:27:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-08-24 18:28:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-08-24 18:29:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-24 18:30:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-24 18:31:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-24 18:32:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-24 18:33:00,1.6734,1.6736,1.6733,1.6734,136300000.0
2006-08-24 18:34:00,1.6733,1.6736,1.6733,1.6734,136300000.0
2006-08-24 18:35:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-08-24 18:36:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-08-24 18:37:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-08-24 18:38:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-24 18:39:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-24 18:40:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-08-24 18:41:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-24 18:42:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-08-24 18:43:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-08-24 18:44:00,1.6737,1.6737,1.6733,1.6734,136300000.0
2006-08-24 18:45:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-08-24 18:46:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-08-24 18:47:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2006-08-24 18:48:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2006-08-24 18:49:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-08-24 18:50:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-08-24 18:51:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2006-08-24 18:52:00,1.6729,1.6736,1.6729,1.6736,136300000.0
2006-08-24 18:53:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-08-24 18:54:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-24 18:55:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-08-24 18:56:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-08-24 18:57:00,1.6734,1.6736,1.6733,1.6735,136300000.0
2006-08-24 18:58:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-24 18:59:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2006-08-24 19:00:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-24 19:01:00,1.6737,1.6739,1.6735,1.6735,136300000.0
2006-08-24 19:02:00,1.6734,1.6737,1.6733,1.6737,136300000.0
2006-08-24 19:03:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-08-24 19:04:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2006-08-24 19:05:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-08-24 19:06:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-08-24 19:07:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-24 19:08:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-08-24 19:09:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-08-24 19:10:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2006-08-24 19:11:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-08-24 19:12:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-08-24 19:13:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-24 19:14:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-08-24 19:15:00,1.6735,1.6738,1.6734,1.6738,136300000.0
2006-08-24 19:16:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2006-08-24 19:17:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-08-24 19:18:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-08-24 19:19:00,1.674,1.674,1.6739,1.674,136300000.0
2006-08-24 19:20:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-08-24 19:21:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-24 19:22:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-24 19:23:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-08-24 19:24:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-08-24 19:25:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-08-24 19:26:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-08-24 19:27:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-08-24 19:28:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-24 19:29:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-08-24 19:30:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2006-08-24 19:31:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-08-24 19:32:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-24 19:33:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-08-24 19:34:00,1.674,1.674,1.6739,1.674,136300000.0
2006-08-24 19:35:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-24 19:36:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-08-24 19:37:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-08-24 19:38:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-24 19:39:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-08-24 19:40:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-24 19:41:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-24 19:42:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-08-24 19:43:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-24 19:44:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-08-24 19:45:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-08-24 19:46:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-08-24 19:48:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-08-24 19:49:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-24 19:50:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2006-08-24 19:51:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-24 19:52:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-08-24 19:54:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-08-24 19:55:00,1.6739,1.6739,1.6735,1.6736,136300000.0
2006-08-24 19:56:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-24 19:57:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-08-24 19:58:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-24 19:59:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-24 20:00:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-08-24 20:01:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-08-24 20:02:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-24 20:03:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-08-24 20:05:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-08-24 20:06:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-08-24 20:07:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-08-24 20:08:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-08-24 20:09:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-24 20:10:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-24 20:11:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-08-24 20:12:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-08-24 20:13:00,1.6734,1.6736,1.6733,1.6734,136300000.0
2006-08-24 20:14:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-08-24 20:15:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-08-24 20:16:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-24 20:17:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-08-24 20:18:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-24 20:19:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-08-24 20:20:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-08-24 20:21:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-08-24 20:23:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-08-24 20:24:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-08-24 20:25:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-08-24 20:26:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-24 20:28:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-24 20:30:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-08-24 20:31:00,1.674,1.674,1.674,1.674,136300000.0
2006-08-24 20:32:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-08-24 20:33:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-08-24 20:34:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-08-24 20:35:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-08-24 20:36:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-24 20:37:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-08-24 20:38:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-08-24 20:39:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-24 20:40:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-08-24 20:41:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-08-24 20:42:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-08-24 20:43:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-08-24 20:44:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2006-08-24 20:45:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-08-24 20:47:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-08-24 20:48:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-08-24 20:49:00,1.6741,1.6745,1.6741,1.6744,136300000.0
2006-08-24 20:50:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-08-24 20:51:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-08-24 20:52:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-08-24 20:53:00,1.6746,1.675,1.6744,1.6749,136300000.0
2006-08-24 20:54:00,1.675,1.675,1.6746,1.6746,136300000.0
2006-08-24 20:55:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-08-24 20:56:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-08-24 20:57:00,1.6751,1.6753,1.675,1.6753,136300000.0
2006-08-24 20:58:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-08-24 20:59:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2006-08-24 21:00:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-24 21:01:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-08-24 21:03:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-08-24 21:04:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-24 21:05:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-08-24 21:06:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-08-24 21:07:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-08-24 21:08:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-08-24 21:09:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-08-24 21:10:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-24 21:11:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-24 21:12:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-08-24 21:13:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-08-24 21:14:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-08-24 21:15:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-24 21:16:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-08-24 21:17:00,1.675,1.6751,1.6749,1.6749,136300000.0
2006-08-24 21:18:00,1.675,1.6751,1.6749,1.6749,136300000.0
2006-08-24 21:19:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-24 21:20:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-08-24 21:21:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-08-24 21:22:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-24 21:23:00,1.6747,1.6749,1.6746,1.6749,136300000.0
2006-08-24 21:24:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-24 21:25:00,1.6753,1.6753,1.6749,1.675,136300000.0
2006-08-24 21:26:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-24 21:27:00,1.675,1.6752,1.6749,1.6752,136300000.0
2006-08-24 21:28:00,1.6753,1.6757,1.6752,1.6757,136300000.0
2006-08-24 21:29:00,1.6756,1.6756,1.6753,1.6754,136300000.0
2006-08-24 21:30:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-08-24 21:31:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-24 21:32:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-08-24 21:33:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-24 21:34:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-24 21:35:00,1.6753,1.6756,1.6752,1.6756,136300000.0
2006-08-24 21:36:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-08-24 21:37:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-08-24 21:38:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-08-24 21:39:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-08-24 21:40:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-08-24 21:41:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-24 21:42:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-08-24 21:43:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-24 21:44:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-08-24 21:45:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2006-08-24 21:46:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2006-08-24 21:47:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-24 21:48:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-08-24 21:49:00,1.6753,1.6755,1.6752,1.6754,136300000.0
2006-08-24 21:50:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-24 21:51:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-24 21:52:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-24 21:53:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2006-08-24 21:54:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-24 21:55:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-08-24 21:56:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-24 21:57:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-08-24 21:58:00,1.6761,1.6763,1.676,1.6763,136300000.0
2006-08-24 21:59:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-24 22:00:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-08-24 22:01:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 22:02:00,1.6758,1.676,1.6758,1.6759,136300000.0
2006-08-24 22:03:00,1.676,1.6761,1.6758,1.676,136300000.0
2006-08-24 22:04:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-08-24 22:05:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-24 22:06:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-24 22:07:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-08-24 22:08:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-08-24 22:09:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2006-08-24 22:10:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-08-24 22:11:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-08-24 22:12:00,1.6752,1.6752,1.6748,1.6749,136300000.0
2006-08-24 22:14:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2006-08-24 22:15:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-08-24 22:16:00,1.6749,1.6752,1.6748,1.6748,136300000.0
2006-08-24 22:17:00,1.675,1.675,1.6746,1.6748,136300000.0
2006-08-24 22:18:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-08-24 22:19:00,1.675,1.6751,1.6749,1.675,136300000.0
2006-08-24 22:20:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-24 22:21:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-24 22:22:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-08-24 22:23:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-08-24 22:24:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-24 22:25:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-08-24 22:26:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-08-24 22:27:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-08-24 22:28:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-08-24 22:29:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-08-24 22:30:00,1.6749,1.6752,1.6749,1.6751,136300000.0
2006-08-24 22:31:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-24 22:32:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-24 22:33:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-24 22:34:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-08-24 22:35:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-24 22:36:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-08-24 22:37:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-08-24 22:38:00,1.6755,1.6755,1.6751,1.6752,136300000.0
2006-08-24 22:39:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-24 22:40:00,1.6754,1.6755,1.6753,1.6754,136300000.0
2006-08-24 22:41:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-08-24 22:43:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-08-24 22:44:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-24 22:45:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-08-24 22:46:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-08-24 22:47:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-08-24 22:48:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-08-24 22:49:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-24 22:50:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-24 22:51:00,1.6757,1.6759,1.6756,1.6757,136300000.0
2006-08-24 22:52:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-24 22:53:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-24 22:54:00,1.676,1.6761,1.6759,1.6759,136300000.0
2006-08-24 22:55:00,1.6758,1.676,1.6758,1.6759,136300000.0
2006-08-24 22:56:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-24 22:57:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-24 22:58:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-24 22:59:00,1.6759,1.676,1.6752,1.6752,136300000.0
2006-08-24 23:00:00,1.6751,1.6755,1.675,1.6755,136300000.0
2006-08-24 23:01:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2006-08-24 23:02:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-24 23:03:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-08-24 23:04:00,1.6757,1.676,1.6757,1.6759,136300000.0
2006-08-24 23:05:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2006-08-24 23:06:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-24 23:07:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-08-24 23:08:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-24 23:09:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-24 23:10:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-24 23:12:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-08-24 23:13:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-24 23:14:00,1.6762,1.6762,1.6759,1.676,136300000.0
2006-08-24 23:15:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 23:16:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-08-24 23:17:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-08-24 23:18:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-08-24 23:19:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-24 23:20:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-24 23:21:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-24 23:22:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-08-24 23:23:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-08-24 23:24:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2006-08-24 23:25:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-24 23:26:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-08-24 23:27:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2006-08-24 23:28:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-08-24 23:29:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-08-24 23:30:00,1.6766,1.6767,1.6763,1.6763,136300000.0
2006-08-24 23:31:00,1.6761,1.6766,1.6761,1.6765,136300000.0
2006-08-24 23:32:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-08-24 23:33:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-24 23:34:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-24 23:35:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-08-24 23:36:00,1.6764,1.6764,1.6759,1.6759,136300000.0
2006-08-24 23:37:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-08-24 23:38:00,1.676,1.6762,1.6758,1.6762,136300000.0
2006-08-24 23:39:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-24 23:40:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-08-24 23:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-24 23:42:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-24 23:43:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-24 23:44:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 23:45:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-24 23:46:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-24 23:47:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-24 23:48:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-24 23:51:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-24 23:52:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-24 23:53:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-24 23:55:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-24 23:56:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-24 23:57:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-24 23:58:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-08-24 23:59:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-25 00:00:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-08-25 00:01:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-25 00:02:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-25 00:03:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-25 00:04:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-25 00:05:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-08-25 00:06:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-08-25 00:07:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-25 00:08:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-08-25 00:09:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-25 00:10:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-25 00:11:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-08-25 00:12:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-08-25 00:13:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2006-08-25 00:14:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-25 00:15:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-25 00:16:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-25 00:17:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-08-25 00:18:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-25 00:19:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-08-25 00:20:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-08-25 00:21:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2006-08-25 00:22:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-08-25 00:23:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-25 00:24:00,1.675,1.6751,1.675,1.675,136300000.0
2006-08-25 00:25:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-08-25 00:27:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-08-25 00:28:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-08-25 00:29:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-25 00:30:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2006-08-25 00:31:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-25 00:32:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-08-25 00:33:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-25 00:34:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-25 00:35:00,1.6754,1.676,1.6754,1.6758,136300000.0
2006-08-25 00:36:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-25 00:37:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-08-25 00:38:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-25 00:39:00,1.6758,1.676,1.6758,1.6758,136300000.0
2006-08-25 00:40:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-08-25 00:41:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-25 00:43:00,1.6754,1.6758,1.6754,1.6757,136300000.0
2006-08-25 00:44:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-08-25 00:45:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-25 00:46:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-25 00:47:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-25 00:48:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-25 00:49:00,1.6759,1.6759,1.6754,1.6755,136300000.0
2006-08-25 00:50:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-25 00:51:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-25 00:52:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-25 00:53:00,1.6753,1.6757,1.6753,1.6757,136300000.0
2006-08-25 00:54:00,1.6755,1.6756,1.6753,1.6753,136300000.0
2006-08-25 00:55:00,1.6754,1.6755,1.6753,1.6754,136300000.0
2006-08-25 00:56:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-25 00:57:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-25 00:58:00,1.6753,1.6757,1.6753,1.6755,136300000.0
2006-08-25 00:59:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-08-25 01:00:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-08-25 01:01:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-08-25 01:02:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-08-25 01:04:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-08-25 01:06:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-08-25 01:07:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-25 01:08:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-25 01:09:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-25 01:10:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-08-25 01:11:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-25 01:12:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-08-25 01:13:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-08-25 01:15:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-08-25 01:16:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-08-25 01:17:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-25 01:18:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-25 01:19:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-08-25 01:20:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-25 01:21:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-25 01:22:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-25 01:23:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-08-25 01:24:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-08-25 01:25:00,1.6753,1.676,1.6753,1.676,136300000.0
2006-08-25 01:26:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-08-25 01:27:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2006-08-25 01:28:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-08-25 01:29:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-08-25 01:30:00,1.6763,1.6764,1.676,1.6761,136300000.0
2006-08-25 01:31:00,1.676,1.6762,1.6758,1.6759,136300000.0
2006-08-25 01:32:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-25 01:33:00,1.6759,1.6762,1.6759,1.676,136300000.0
2006-08-25 01:34:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-08-25 01:35:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-08-25 01:36:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-25 01:38:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-25 01:39:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-25 01:40:00,1.6759,1.6761,1.6758,1.676,136300000.0
2006-08-25 01:41:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-25 01:42:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-08-25 01:43:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-08-25 01:44:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-08-25 01:45:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-08-25 01:46:00,1.6756,1.6761,1.6756,1.6759,136300000.0
2006-08-25 01:47:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-08-25 01:48:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-08-25 01:49:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-08-25 01:50:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-08-25 01:51:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-08-25 01:52:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-08-25 01:53:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-08-25 01:54:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-25 01:55:00,1.6755,1.6759,1.6755,1.6757,136300000.0
2006-08-25 01:56:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-25 01:58:00,1.6753,1.6755,1.6751,1.6751,136300000.0
2006-08-25 01:59:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-08-25 02:00:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-08-25 02:01:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-08-25 02:02:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-08-25 02:03:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-08-25 02:04:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-08-25 02:05:00,1.6751,1.6752,1.6742,1.6743,136300000.0
2006-08-25 02:06:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-08-25 02:07:00,1.6745,1.6748,1.6745,1.6747,136300000.0
2006-08-25 02:08:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-08-25 02:09:00,1.6745,1.6748,1.6745,1.6747,136300000.0
2006-08-25 02:10:00,1.6746,1.6746,1.6743,1.6745,136300000.0
2006-08-25 02:11:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-08-25 02:12:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-08-25 02:13:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2006-08-25 02:14:00,1.6751,1.6755,1.6751,1.6755,136300000.0
2006-08-25 02:15:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2006-08-25 02:16:00,1.6752,1.6754,1.6751,1.6753,136300000.0
2006-08-25 02:17:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-08-25 02:18:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-25 02:19:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2006-08-25 02:20:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-25 02:21:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-25 02:22:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-08-25 02:23:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-08-25 02:25:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-08-25 02:26:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2006-08-25 02:27:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-25 02:28:00,1.6756,1.676,1.6755,1.6759,136300000.0
2006-08-25 02:29:00,1.676,1.6761,1.676,1.676,136300000.0
2006-08-25 02:30:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2006-08-25 02:31:00,1.6757,1.6761,1.6757,1.6759,136300000.0
2006-08-25 02:32:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-08-25 02:33:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-08-25 02:34:00,1.6766,1.6768,1.6765,1.6765,136300000.0
2006-08-25 02:35:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2006-08-25 02:36:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-25 02:37:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-08-25 02:38:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-25 02:39:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-25 02:40:00,1.676,1.676,1.676,1.676,136300000.0
2006-08-25 02:42:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-08-25 02:43:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-08-25 02:44:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-08-25 02:45:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-25 02:46:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-25 02:47:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-08-25 02:48:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-25 02:49:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-08-25 02:50:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-25 02:51:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2006-08-25 02:52:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-25 02:53:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-08-25 02:54:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-25 02:55:00,1.677,1.6772,1.6769,1.6772,136300000.0
2006-08-25 02:56:00,1.6771,1.6773,1.677,1.6771,136300000.0
2006-08-25 02:57:00,1.677,1.6772,1.677,1.677,136300000.0
2006-08-25 02:58:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-08-25 02:59:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-08-25 03:00:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-08-25 03:01:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-08-25 03:02:00,1.677,1.6771,1.677,1.677,136300000.0
2006-08-25 03:03:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-08-25 03:04:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-08-25 03:05:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-08-25 03:06:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-08-25 03:07:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-08-25 03:08:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-25 03:09:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-08-25 03:10:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-08-25 03:11:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-08-25 03:12:00,1.677,1.6771,1.6768,1.677,136300000.0
2006-08-25 03:13:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2006-08-25 03:14:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-25 03:15:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-25 03:16:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-08-25 03:17:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-25 03:18:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2006-08-25 03:19:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-08-25 03:20:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-08-25 03:21:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-08-25 03:22:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-25 03:23:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-25 03:24:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-25 03:25:00,1.6772,1.6773,1.6769,1.6769,136300000.0
2006-08-25 03:26:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-25 03:27:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-25 03:28:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-08-25 03:29:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-25 03:30:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-08-25 03:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-25 03:32:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-08-25 03:33:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-08-25 03:34:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-08-25 03:35:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-08-25 03:36:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-08-25 03:37:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-25 03:38:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-08-25 03:39:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-08-25 03:40:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-25 03:41:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2006-08-25 03:42:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-25 03:43:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-08-25 03:44:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-08-25 03:45:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-08-25 03:46:00,1.6775,1.6775,1.677,1.677,136300000.0
2006-08-25 03:47:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-08-25 03:48:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-25 03:49:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-25 03:50:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-25 03:51:00,1.6771,1.6774,1.6769,1.6773,136300000.0
2006-08-25 03:52:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2006-08-25 03:53:00,1.677,1.6772,1.6769,1.677,136300000.0
2006-08-25 03:54:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-25 03:55:00,1.6772,1.6772,1.6767,1.6768,136300000.0
2006-08-25 03:56:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-25 03:57:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-08-25 03:58:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-25 03:59:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-08-25 04:00:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-25 04:01:00,1.6775,1.6776,1.6771,1.6772,136300000.0
2006-08-25 04:02:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-25 04:03:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2006-08-25 04:04:00,1.6771,1.6773,1.677,1.6771,136300000.0
2006-08-25 04:05:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-08-25 04:06:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-08-25 04:07:00,1.6771,1.6773,1.677,1.6772,136300000.0
2006-08-25 04:08:00,1.677,1.6774,1.677,1.6774,136300000.0
2006-08-25 04:09:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-25 04:10:00,1.6771,1.6772,1.677,1.677,136300000.0
2006-08-25 04:11:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-25 04:12:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-08-25 04:13:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-08-25 04:14:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-08-25 04:15:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-08-25 04:16:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-08-25 04:17:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-08-25 04:18:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-08-25 04:19:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-25 04:20:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-08-25 04:21:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-25 04:22:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-08-25 04:23:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-08-25 04:24:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-08-25 04:25:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-25 04:26:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-25 04:27:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-25 04:29:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-25 04:30:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2006-08-25 04:31:00,1.6775,1.6778,1.6774,1.6774,136300000.0
2006-08-25 04:32:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-25 04:33:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-25 04:34:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-25 04:35:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-25 04:36:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-25 04:37:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-25 04:39:00,1.6779,1.6779,1.6774,1.6774,136300000.0
2006-08-25 04:40:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-08-25 04:41:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-25 04:42:00,1.6775,1.6777,1.6774,1.6777,136300000.0
2006-08-25 04:43:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-25 04:44:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-25 04:45:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-08-25 04:46:00,1.6775,1.6776,1.6772,1.6772,136300000.0
2006-08-25 04:47:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-25 04:48:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-08-25 04:49:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-25 04:50:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-08-25 04:51:00,1.677,1.6774,1.677,1.6773,136300000.0
2006-08-25 04:52:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-25 04:53:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-25 04:54:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-08-25 04:55:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-08-25 04:56:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-08-25 04:57:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-25 04:58:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-25 04:59:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-08-25 05:00:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-25 05:01:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-08-25 05:02:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-08-25 05:03:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-25 05:04:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-08-25 05:05:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-25 05:06:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-08-25 05:07:00,1.678,1.6781,1.6778,1.678,136300000.0
2006-08-25 05:08:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-08-25 05:09:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-08-25 05:10:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-25 05:11:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-08-25 05:12:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-08-25 05:13:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-08-25 05:14:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-25 05:15:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-25 05:16:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-25 05:18:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-08-25 05:19:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-25 05:20:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-25 05:21:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-25 05:22:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-08-25 05:23:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-25 05:24:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-25 05:25:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-25 05:26:00,1.6783,1.6784,1.6781,1.6783,136300000.0
2006-08-25 05:27:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-25 05:28:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-25 05:29:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-25 05:32:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-25 05:33:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-25 05:34:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-25 05:35:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-25 05:37:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-25 05:38:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-08-25 05:40:00,1.6784,1.6785,1.6782,1.6783,136300000.0
2006-08-25 05:41:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-25 05:42:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-25 05:43:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-08-25 05:44:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-25 05:45:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-25 05:46:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-25 05:47:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-08-25 05:48:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-08-25 05:49:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-08-25 05:50:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-25 05:51:00,1.6784,1.6784,1.678,1.6781,136300000.0
2006-08-25 05:52:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-25 05:53:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-25 05:54:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-25 05:56:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-08-25 05:57:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-25 05:58:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-25 05:59:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-08-25 06:00:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-08-25 06:01:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-25 06:02:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-08-25 06:03:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-08-25 06:05:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-25 06:06:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-25 06:07:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-08-25 06:08:00,1.678,1.6781,1.678,1.678,136300000.0
2006-08-25 06:09:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-25 06:10:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-08-25 06:12:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-25 06:13:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-08-25 06:14:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-25 06:15:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-08-25 06:16:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-08-25 06:17:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-08-25 06:18:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-08-25 06:19:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-25 06:20:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-25 06:21:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-25 06:22:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-08-25 06:23:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-25 06:24:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-08-25 06:25:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-08-25 06:26:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-25 06:27:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-25 06:28:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-25 06:29:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-08-25 06:30:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-25 06:31:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-25 06:32:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-25 06:33:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-25 06:34:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-25 06:35:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-25 06:36:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-08-25 06:37:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2006-08-25 06:38:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-08-25 06:39:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-25 06:40:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-25 06:41:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-08-25 06:42:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-25 06:43:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-25 06:44:00,1.6786,1.6789,1.6785,1.6786,136300000.0
2006-08-25 06:45:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-08-25 06:46:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-25 06:47:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-08-25 06:48:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-25 06:49:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-08-25 06:50:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-25 06:51:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2006-08-25 06:52:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-25 06:53:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-08-25 06:54:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-25 06:55:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-08-25 06:56:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-25 06:57:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-25 06:58:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2006-08-25 07:00:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-08-25 07:01:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-25 07:02:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-08-25 07:03:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-25 07:04:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-08-25 07:05:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-25 07:06:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-25 07:07:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-25 07:08:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2006-08-25 07:09:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-25 07:10:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-08-25 07:11:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-08-25 07:12:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-08-25 07:13:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-25 07:14:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-25 07:15:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-25 07:16:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-25 07:17:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-25 07:18:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-25 07:19:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-25 07:20:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-08-25 07:21:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2006-08-25 07:22:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-08-25 07:23:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-08-25 07:24:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2006-08-25 07:25:00,1.6795,1.6795,1.6788,1.6788,136300000.0
2006-08-25 07:26:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-25 07:27:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-25 07:28:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2006-08-25 07:29:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-25 07:30:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-08-25 07:31:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2006-08-25 07:32:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-08-25 07:33:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2006-08-25 07:34:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-25 07:35:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-25 07:36:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-08-25 07:38:00,1.6781,1.6787,1.678,1.6785,136300000.0
2006-08-25 07:39:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-25 07:40:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-25 07:41:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-25 07:42:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-08-25 07:43:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2006-08-25 07:44:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-25 07:45:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-25 07:46:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-25 07:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-25 07:48:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2006-08-25 07:49:00,1.6781,1.6781,1.6776,1.6776,136300000.0
2006-08-25 07:50:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-08-25 07:51:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-08-25 07:52:00,1.678,1.6781,1.6778,1.6779,136300000.0
2006-08-25 07:53:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-08-25 07:54:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-08-25 07:55:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-08-25 07:56:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-08-25 07:57:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-08-25 07:58:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-25 07:59:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-08-25 08:00:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-25 08:01:00,1.6783,1.6787,1.6783,1.6784,136300000.0
2006-08-25 08:02:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-25 08:03:00,1.6782,1.6785,1.6781,1.6781,136300000.0
2006-08-25 08:04:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-08-25 08:05:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-25 08:06:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-25 08:07:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-08-25 08:08:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-08-25 08:09:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-25 08:10:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-08-25 08:11:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2006-08-25 08:12:00,1.6786,1.6809,1.6786,1.6803,136300000.0
2006-08-25 08:13:00,1.6804,1.6804,1.6801,1.6804,136300000.0
2006-08-25 08:14:00,1.6805,1.6806,1.6801,1.6804,136300000.0
2006-08-25 08:15:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-08-25 08:16:00,1.6803,1.6805,1.6802,1.6805,136300000.0
2006-08-25 08:17:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-08-25 08:18:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-08-25 08:19:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-25 08:20:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-25 08:21:00,1.6804,1.6808,1.6804,1.6806,136300000.0
2006-08-25 08:22:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-08-25 08:23:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-08-25 08:24:00,1.6809,1.6812,1.6809,1.6809,136300000.0
2006-08-25 08:25:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-25 08:26:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-08-25 08:27:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-08-25 08:28:00,1.6807,1.6812,1.6805,1.6811,136300000.0
2006-08-25 08:29:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-08-25 08:30:00,1.6806,1.6806,1.6797,1.68,136300000.0
2006-08-25 08:31:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-08-25 08:32:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-25 08:33:00,1.6801,1.6804,1.6799,1.6803,136300000.0
2006-08-25 08:34:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-25 08:35:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-08-25 08:36:00,1.6798,1.68,1.6797,1.6797,136300000.0
2006-08-25 08:37:00,1.6796,1.6796,1.6792,1.6794,136300000.0
2006-08-25 08:38:00,1.6798,1.6804,1.6798,1.6804,136300000.0
2006-08-25 08:39:00,1.6803,1.6806,1.6802,1.6803,136300000.0
2006-08-25 08:40:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-25 08:41:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-08-25 08:42:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-08-25 08:43:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-25 08:44:00,1.6808,1.6808,1.6803,1.6803,136300000.0
2006-08-25 08:45:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-08-25 08:46:00,1.6802,1.6807,1.6802,1.6807,136300000.0
2006-08-25 08:47:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-08-25 08:48:00,1.6808,1.681,1.6807,1.6809,136300000.0
2006-08-25 08:49:00,1.6813,1.6817,1.6813,1.6813,136300000.0
2006-08-25 08:50:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-08-25 08:51:00,1.681,1.6815,1.681,1.6815,136300000.0
2006-08-25 08:52:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-08-25 08:53:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-25 08:54:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2006-08-25 08:55:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-25 08:56:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-25 08:57:00,1.6817,1.682,1.6816,1.6816,136300000.0
2006-08-25 08:58:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-25 08:59:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-25 09:00:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-25 09:01:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-25 09:02:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-25 09:03:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-25 09:04:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-08-25 09:05:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-25 09:06:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-08-25 09:07:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2006-08-25 09:08:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-08-25 09:09:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-08-25 09:10:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-25 09:11:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-25 09:12:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-08-25 09:13:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-08-25 09:14:00,1.6809,1.6811,1.6808,1.6809,136300000.0
2006-08-25 09:15:00,1.6808,1.6812,1.6807,1.681,136300000.0
2006-08-25 09:16:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2006-08-25 09:17:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-25 09:18:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-25 09:19:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-25 09:20:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-25 09:21:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-08-25 09:22:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-08-25 09:23:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-25 09:24:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-25 09:25:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-08-25 09:26:00,1.6814,1.6824,1.6814,1.6822,136300000.0
2006-08-25 09:27:00,1.6823,1.6825,1.6819,1.6819,136300000.0
2006-08-25 09:28:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-08-25 09:29:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-08-25 09:30:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-08-25 09:31:00,1.6818,1.6818,1.6813,1.6813,136300000.0
2006-08-25 09:32:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-08-25 09:33:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-08-25 09:34:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-25 09:35:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-25 09:36:00,1.6814,1.6815,1.6811,1.6812,136300000.0
2006-08-25 09:37:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-25 09:38:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-08-25 09:39:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-25 09:40:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-08-25 09:41:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-08-25 09:42:00,1.6817,1.6822,1.6817,1.6821,136300000.0
2006-08-25 09:43:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-08-25 09:44:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-08-25 09:45:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-25 09:46:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-25 09:47:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-08-25 09:48:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-08-25 09:49:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2006-08-25 09:50:00,1.6825,1.6826,1.6823,1.6825,136300000.0
2006-08-25 09:51:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-08-25 09:52:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-08-25 09:53:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-25 09:54:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-25 09:55:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-08-25 09:56:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-08-25 09:57:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-08-25 09:58:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-08-25 09:59:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-08-25 10:00:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-08-25 10:01:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2006-08-25 10:02:00,1.683,1.6832,1.683,1.683,136300000.0
2006-08-25 10:03:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-08-25 10:04:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-25 10:05:00,1.6829,1.6829,1.6824,1.6825,136300000.0
2006-08-25 10:06:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-08-25 10:07:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-25 10:08:00,1.683,1.6832,1.6829,1.6829,136300000.0
2006-08-25 10:09:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2006-08-25 10:10:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-25 10:11:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-25 10:12:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-25 10:13:00,1.682,1.6821,1.6817,1.682,136300000.0
2006-08-25 10:14:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-08-25 10:15:00,1.6816,1.6816,1.6811,1.6812,136300000.0
2006-08-25 10:16:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-25 10:17:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-25 10:18:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-25 10:19:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2006-08-25 10:20:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-25 10:21:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-25 10:22:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-08-25 10:23:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-25 10:24:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-25 10:25:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-25 10:26:00,1.6814,1.6815,1.6808,1.6809,136300000.0
2006-08-25 10:27:00,1.6808,1.6811,1.6806,1.6811,136300000.0
2006-08-25 10:28:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-08-25 10:29:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-08-25 10:30:00,1.6807,1.6809,1.6804,1.6804,136300000.0
2006-08-25 10:31:00,1.6806,1.6807,1.68,1.6801,136300000.0
2006-08-25 10:32:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-25 10:33:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-08-25 10:34:00,1.68,1.68,1.6798,1.68,136300000.0
2006-08-25 10:35:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-08-25 10:36:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-08-25 10:37:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-25 10:38:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-08-25 10:39:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-08-25 10:40:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-08-25 10:41:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-25 10:42:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-25 10:43:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2006-08-25 10:44:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-08-25 10:45:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-08-25 10:46:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-08-25 10:47:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-08-25 10:48:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-08-25 10:49:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-08-25 10:50:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2006-08-25 10:51:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-08-25 10:52:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-25 10:53:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2006-08-25 10:54:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-08-25 10:55:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-08-25 10:56:00,1.679,1.6791,1.679,1.679,136300000.0
2006-08-25 10:57:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2006-08-25 10:58:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-08-25 10:59:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-08-25 11:00:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-08-25 11:01:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-08-25 11:02:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-08-25 11:03:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-08-25 11:04:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-25 11:05:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-08-25 11:06:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-25 11:07:00,1.68,1.6801,1.6798,1.6798,136300000.0
2006-08-25 11:08:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-08-25 11:09:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-08-25 11:10:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-08-25 11:11:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-08-25 11:12:00,1.6797,1.6801,1.6797,1.6798,136300000.0
2006-08-25 11:13:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-08-25 11:14:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-08-25 11:15:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-25 11:16:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-08-25 11:17:00,1.6796,1.6798,1.6795,1.6798,136300000.0
2006-08-25 11:18:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-08-25 11:19:00,1.6798,1.68,1.6797,1.68,136300000.0
2006-08-25 11:20:00,1.6801,1.6801,1.6798,1.68,136300000.0
2006-08-25 11:21:00,1.6799,1.68,1.6797,1.6797,136300000.0
2006-08-25 11:22:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-08-25 11:23:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-25 11:24:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-08-25 11:25:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-08-25 11:26:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-08-25 11:27:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-08-25 11:28:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-08-25 11:29:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-08-25 11:30:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-08-25 11:31:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-25 11:32:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-08-25 11:33:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-08-25 11:34:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-08-25 11:35:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-08-25 11:36:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-08-25 11:37:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-25 11:38:00,1.6792,1.6795,1.6792,1.6794,136300000.0
2006-08-25 11:39:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-25 11:40:00,1.6795,1.6795,1.6791,1.6792,136300000.0
2006-08-25 11:41:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-08-25 11:42:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-08-25 11:43:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-25 11:44:00,1.679,1.6792,1.679,1.679,136300000.0
2006-08-25 11:45:00,1.6791,1.6792,1.6788,1.6788,136300000.0
2006-08-25 11:46:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-08-25 11:47:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-25 11:48:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-08-25 11:49:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-08-25 11:50:00,1.6795,1.6796,1.6793,1.6795,136300000.0
2006-08-25 11:51:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-08-25 11:52:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-25 11:53:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-25 11:54:00,1.6795,1.6797,1.6794,1.6794,136300000.0
2006-08-25 11:55:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2006-08-25 11:56:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-08-25 11:57:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-08-25 11:58:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-25 11:59:00,1.6793,1.6795,1.6792,1.6795,136300000.0
2006-08-25 12:00:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-08-25 12:01:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-08-25 12:02:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-25 12:03:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-08-25 12:04:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-25 12:05:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-08-25 12:06:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-08-25 12:07:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-25 12:08:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-25 12:09:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-08-25 12:10:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-08-25 12:11:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-08-25 12:12:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-08-25 12:13:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-08-25 12:14:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-25 12:15:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-08-25 12:16:00,1.6795,1.6795,1.679,1.6791,136300000.0
2006-08-25 12:17:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-25 12:18:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-08-25 12:19:00,1.6792,1.6794,1.6791,1.6791,136300000.0
2006-08-25 12:20:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-08-25 12:21:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-25 12:22:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-25 12:23:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-08-25 12:24:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-08-25 12:25:00,1.6798,1.6801,1.6797,1.6797,136300000.0
2006-08-25 12:26:00,1.6796,1.6797,1.6794,1.6794,136300000.0
2006-08-25 12:27:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2006-08-25 12:28:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-08-25 12:29:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-08-25 12:30:00,1.6796,1.6799,1.6795,1.6799,136300000.0
2006-08-25 12:31:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-25 12:32:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2006-08-25 12:33:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-25 12:34:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-08-25 12:35:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-08-25 12:36:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-08-25 12:37:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-08-25 12:38:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-25 12:39:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-08-25 12:40:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-25 12:41:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-08-25 12:42:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-25 12:43:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-08-25 12:44:00,1.68,1.6802,1.6799,1.6802,136300000.0
2006-08-25 12:45:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-08-25 12:46:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-08-25 12:47:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-08-25 12:48:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-25 12:49:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-25 12:50:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-25 12:51:00,1.6799,1.68,1.6791,1.6791,136300000.0
2006-08-25 12:52:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-08-25 12:53:00,1.6789,1.6793,1.6789,1.6792,136300000.0
2006-08-25 12:54:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2006-08-25 12:55:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-25 12:56:00,1.6793,1.6793,1.679,1.6791,136300000.0
2006-08-25 12:57:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-25 12:58:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2006-08-25 12:59:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-08-25 13:00:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-08-25 13:01:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-25 13:02:00,1.6791,1.6796,1.6791,1.6795,136300000.0
2006-08-25 13:03:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-08-25 13:04:00,1.6802,1.6802,1.6796,1.6796,136300000.0
2006-08-25 13:06:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-25 13:07:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-08-25 13:08:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-25 13:09:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-25 13:10:00,1.6791,1.6793,1.6789,1.6791,136300000.0
2006-08-25 13:11:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-08-25 13:12:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-25 13:13:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-25 13:14:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-08-25 13:15:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-08-25 13:16:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-25 13:17:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-25 13:18:00,1.6784,1.6786,1.6782,1.6782,136300000.0
2006-08-25 13:19:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-25 13:20:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-25 13:21:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-08-25 13:22:00,1.6782,1.6782,1.6777,1.6778,136300000.0
2006-08-25 13:23:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-08-25 13:24:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-08-25 13:25:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-25 13:26:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-25 13:27:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-25 13:28:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-25 13:29:00,1.6783,1.6783,1.6779,1.6781,136300000.0
2006-08-25 13:30:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-08-25 13:31:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-08-25 13:33:00,1.6784,1.6788,1.6784,1.6787,136300000.0
2006-08-25 13:34:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-25 13:35:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-25 13:36:00,1.679,1.679,1.6786,1.6788,136300000.0
2006-08-25 13:37:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-25 13:38:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-25 13:39:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-25 13:40:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-08-25 13:41:00,1.679,1.6794,1.679,1.6794,136300000.0
2006-08-25 13:42:00,1.6792,1.6793,1.6789,1.679,136300000.0
2006-08-25 13:43:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2006-08-25 13:44:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-08-25 13:45:00,1.679,1.6794,1.679,1.6794,136300000.0
2006-08-25 13:46:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-08-25 13:47:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-08-25 13:48:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-08-25 13:49:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-08-25 13:50:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-25 13:51:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-25 13:52:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-25 13:53:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-25 13:54:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-25 13:55:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-25 13:56:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-25 13:57:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-08-25 13:58:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-08-25 14:00:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-25 14:01:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-25 14:02:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-08-25 14:03:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-25 14:04:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-25 14:05:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-25 14:06:00,1.6788,1.6792,1.6788,1.6789,136300000.0
2006-08-25 14:07:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-08-25 14:08:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-08-25 14:09:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-25 14:10:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2006-08-25 14:11:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-08-25 14:12:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-25 14:13:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-08-25 14:14:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-08-25 14:15:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-25 14:16:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-25 14:17:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-08-25 14:18:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2006-08-25 14:19:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-08-25 14:20:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-08-25 14:21:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-08-25 14:22:00,1.6794,1.6796,1.6792,1.6794,136300000.0
2006-08-25 14:23:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-08-25 14:24:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2006-08-25 14:25:00,1.6795,1.6796,1.6793,1.6795,136300000.0
2006-08-25 14:26:00,1.6794,1.6798,1.6794,1.6798,136300000.0
2006-08-25 14:28:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-08-25 14:29:00,1.6798,1.6798,1.6793,1.6793,136300000.0
2006-08-25 14:30:00,1.6794,1.68,1.6794,1.68,136300000.0
2006-08-25 14:31:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-25 14:32:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-08-25 14:33:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-08-25 14:34:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-25 14:35:00,1.681,1.681,1.6809,1.681,136300000.0
2006-08-25 14:36:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-08-25 14:37:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-08-25 14:38:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2006-08-25 14:39:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-25 14:40:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-25 14:41:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-25 14:42:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-08-25 14:43:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-25 14:44:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-25 14:45:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-25 14:46:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-25 14:47:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-08-25 14:48:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-25 14:49:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-08-25 14:50:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-08-25 14:51:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-08-25 14:52:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-25 14:53:00,1.6823,1.6827,1.6823,1.6825,136300000.0
2006-08-25 14:54:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-08-25 14:55:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-08-25 14:56:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2006-08-25 14:57:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-25 14:58:00,1.6832,1.6835,1.6831,1.6834,136300000.0
2006-08-25 14:59:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-08-25 15:00:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-25 15:01:00,1.6828,1.6829,1.6826,1.6829,136300000.0
2006-08-25 15:02:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-08-25 15:03:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-25 15:04:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-25 15:05:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-08-25 15:06:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-25 15:07:00,1.6827,1.6832,1.6827,1.683,136300000.0
2006-08-25 15:08:00,1.6829,1.6829,1.6823,1.6824,136300000.0
2006-08-25 15:09:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-08-25 15:10:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-25 15:11:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-25 15:12:00,1.6828,1.683,1.6827,1.6827,136300000.0
2006-08-25 15:13:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-08-25 15:14:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-08-25 15:15:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-08-25 15:16:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-08-25 15:17:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-08-25 15:19:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-25 15:20:00,1.6825,1.6828,1.6824,1.6826,136300000.0
2006-08-25 15:21:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-08-25 15:22:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2006-08-25 15:23:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-08-25 15:24:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2006-08-25 15:25:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-25 15:26:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-25 15:27:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-08-25 15:28:00,1.6838,1.684,1.6837,1.684,136300000.0
2006-08-25 15:29:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-08-25 15:30:00,1.6836,1.6837,1.6834,1.6835,136300000.0
2006-08-25 15:31:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-08-25 15:32:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-08-25 15:33:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-25 15:34:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-25 15:35:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2006-08-25 15:36:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-25 15:37:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-25 15:38:00,1.6833,1.6838,1.6832,1.6837,136300000.0
2006-08-25 15:39:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-25 15:40:00,1.6836,1.6838,1.6834,1.6837,136300000.0
2006-08-25 15:41:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-08-25 15:42:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-25 15:43:00,1.6844,1.6844,1.6837,1.6838,136300000.0
2006-08-25 15:44:00,1.6839,1.6839,1.6836,1.6837,136300000.0
2006-08-25 15:45:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-08-25 15:46:00,1.6837,1.6842,1.6837,1.6841,136300000.0
2006-08-25 15:47:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-08-25 15:48:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-08-25 15:49:00,1.684,1.6841,1.6838,1.6841,136300000.0
2006-08-25 15:50:00,1.684,1.6841,1.684,1.684,136300000.0
2006-08-25 15:51:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-08-25 15:52:00,1.684,1.6841,1.6839,1.684,136300000.0
2006-08-25 15:53:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-25 15:54:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-25 15:55:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-25 15:56:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-08-25 15:57:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-08-25 15:58:00,1.6834,1.6835,1.6829,1.6829,136300000.0
2006-08-25 15:59:00,1.6828,1.6829,1.6822,1.6823,136300000.0
2006-08-25 16:00:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-08-25 16:01:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-08-25 16:02:00,1.6827,1.6831,1.6827,1.6829,136300000.0
2006-08-25 16:03:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-25 16:04:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-08-25 16:05:00,1.6825,1.6831,1.6823,1.683,136300000.0
2006-08-25 16:06:00,1.6831,1.6833,1.683,1.683,136300000.0
2006-08-25 16:07:00,1.6829,1.683,1.6812,1.6814,136300000.0
2006-08-25 16:08:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-25 16:09:00,1.6815,1.6815,1.6811,1.6813,136300000.0
2006-08-25 16:10:00,1.6814,1.682,1.6814,1.682,136300000.0
2006-08-25 16:11:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2006-08-25 16:12:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2006-08-25 16:13:00,1.6816,1.6829,1.6816,1.6829,136300000.0
2006-08-25 16:14:00,1.6827,1.6829,1.6825,1.6825,136300000.0
2006-08-25 16:15:00,1.6824,1.6829,1.6822,1.6829,136300000.0
2006-08-25 16:16:00,1.6828,1.683,1.6826,1.6827,136300000.0
2006-08-25 16:17:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-25 16:18:00,1.6829,1.6832,1.6827,1.6831,136300000.0
2006-08-25 16:19:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-25 16:20:00,1.6827,1.6832,1.6827,1.683,136300000.0
2006-08-25 16:21:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-25 16:22:00,1.6834,1.6835,1.6831,1.6834,136300000.0
2006-08-25 16:23:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-25 16:24:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-25 16:25:00,1.6835,1.684,1.6834,1.684,136300000.0
2006-08-25 16:26:00,1.6843,1.6845,1.6838,1.6838,136300000.0
2006-08-25 16:27:00,1.6842,1.6843,1.6839,1.6841,136300000.0
2006-08-25 16:28:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-08-25 16:29:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-25 16:30:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-08-25 16:31:00,1.6838,1.6842,1.6838,1.6841,136300000.0
2006-08-25 16:32:00,1.684,1.6841,1.684,1.684,136300000.0
2006-08-25 16:33:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-08-25 16:34:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-08-25 16:35:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2006-08-25 16:36:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-25 16:37:00,1.684,1.6844,1.6839,1.6844,136300000.0
2006-08-25 16:38:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-08-25 16:39:00,1.6847,1.685,1.6847,1.6848,136300000.0
2006-08-25 16:40:00,1.6849,1.685,1.6847,1.6849,136300000.0
2006-08-25 16:41:00,1.6847,1.685,1.6845,1.685,136300000.0
2006-08-25 16:42:00,1.6851,1.6855,1.6849,1.6854,136300000.0
2006-08-25 16:43:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-08-25 16:44:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-08-25 16:45:00,1.6854,1.6857,1.6853,1.6856,136300000.0
2006-08-25 16:46:00,1.6855,1.6857,1.6854,1.6854,136300000.0
2006-08-25 16:47:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-08-25 16:48:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2006-08-25 16:49:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-08-25 16:50:00,1.6853,1.6855,1.6852,1.6853,136300000.0
2006-08-25 16:51:00,1.6856,1.686,1.6855,1.686,136300000.0
2006-08-25 16:52:00,1.6859,1.6863,1.6859,1.6861,136300000.0
2006-08-25 16:53:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-08-25 16:54:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-08-25 16:55:00,1.686,1.6862,1.686,1.686,136300000.0
2006-08-25 16:56:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-08-25 16:57:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-08-25 16:58:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-08-25 16:59:00,1.6858,1.6858,1.6851,1.6851,136300000.0
2006-08-25 17:00:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-25 17:01:00,1.6851,1.6853,1.6849,1.6853,136300000.0
2006-08-25 17:02:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-08-25 17:03:00,1.6854,1.6858,1.6853,1.6856,136300000.0
2006-08-25 17:04:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-08-25 17:05:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-08-25 17:06:00,1.686,1.686,1.6857,1.6859,136300000.0
2006-08-25 17:07:00,1.6861,1.6873,1.6861,1.6869,136300000.0
2006-08-25 17:08:00,1.6867,1.687,1.6862,1.6864,136300000.0
2006-08-25 17:09:00,1.6863,1.6863,1.6858,1.6858,136300000.0
2006-08-25 17:10:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-08-25 17:11:00,1.6856,1.6857,1.6854,1.6857,136300000.0
2006-08-25 17:12:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-08-25 17:13:00,1.6856,1.6857,1.6853,1.6854,136300000.0
2006-08-25 17:14:00,1.6856,1.6856,1.6852,1.6853,136300000.0
2006-08-25 17:15:00,1.6856,1.6865,1.685,1.685,136300000.0
2006-08-25 17:16:00,1.6849,1.6856,1.6848,1.6848,136300000.0
2006-08-25 17:17:00,1.6851,1.6854,1.685,1.6851,136300000.0
2006-08-25 17:18:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-08-25 17:19:00,1.6848,1.6852,1.6848,1.6852,136300000.0
2006-08-25 17:20:00,1.6853,1.6858,1.6853,1.6858,136300000.0
2006-08-25 17:21:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-25 17:22:00,1.6856,1.6856,1.6853,1.6854,136300000.0
2006-08-25 17:23:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-25 17:24:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-25 17:25:00,1.685,1.6855,1.685,1.6854,136300000.0
2006-08-25 17:26:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-25 17:27:00,1.6852,1.6853,1.6846,1.6849,136300000.0
2006-08-25 17:28:00,1.685,1.6852,1.6848,1.6851,136300000.0
2006-08-25 17:29:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-25 17:30:00,1.6848,1.6849,1.6845,1.6846,136300000.0
2006-08-25 17:31:00,1.6848,1.6849,1.6842,1.6842,136300000.0
2006-08-25 17:32:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-08-25 17:33:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-08-25 17:34:00,1.6842,1.6846,1.6842,1.6844,136300000.0
2006-08-25 17:35:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2006-08-25 17:36:00,1.6845,1.6846,1.6841,1.6841,136300000.0
2006-08-25 17:37:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-25 17:38:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2006-08-25 17:39:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-08-25 17:40:00,1.6846,1.6846,1.6841,1.6842,136300000.0
2006-08-25 17:41:00,1.6843,1.6844,1.6839,1.6842,136300000.0
2006-08-25 17:42:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-08-25 17:43:00,1.6839,1.6839,1.6837,1.6839,136300000.0
2006-08-25 17:44:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-25 17:45:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-25 17:46:00,1.6841,1.6842,1.6837,1.6839,136300000.0
2006-08-25 17:47:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-08-25 17:48:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-08-25 17:49:00,1.6848,1.6851,1.6847,1.6847,136300000.0
2006-08-25 17:50:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-08-25 17:51:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-08-25 17:52:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-25 17:53:00,1.6854,1.6856,1.6853,1.6855,136300000.0
2006-08-25 17:54:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-08-25 17:55:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-08-25 17:56:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-25 17:57:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-25 17:58:00,1.6856,1.6858,1.6855,1.6857,136300000.0
2006-08-25 17:59:00,1.6858,1.6864,1.6858,1.6863,136300000.0
2006-08-25 18:00:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-08-25 18:01:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-08-25 18:02:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-08-25 18:03:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-08-25 18:04:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-08-25 18:05:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2006-08-25 18:06:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-08-25 18:07:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-08-25 18:08:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-08-25 18:09:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-08-25 18:10:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-08-25 18:11:00,1.6867,1.6869,1.6866,1.6867,136300000.0
2006-08-25 18:12:00,1.6869,1.6869,1.6861,1.6861,136300000.0
2006-08-25 18:13:00,1.6862,1.6865,1.6861,1.6863,136300000.0
2006-08-25 18:14:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-08-25 18:15:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-08-25 18:16:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-08-25 18:17:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-08-25 18:18:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-08-25 18:19:00,1.6864,1.6865,1.6862,1.6863,136300000.0
2006-08-25 18:20:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-08-25 18:21:00,1.6865,1.6869,1.6864,1.6868,136300000.0
2006-08-25 18:22:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-08-25 18:23:00,1.6869,1.6871,1.6868,1.6868,136300000.0
2006-08-25 18:24:00,1.6872,1.6872,1.6868,1.6871,136300000.0
2006-08-25 18:25:00,1.687,1.687,1.6869,1.687,136300000.0
2006-08-25 18:26:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-25 18:27:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-08-25 18:28:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-08-25 18:29:00,1.6874,1.6878,1.6874,1.6877,136300000.0
2006-08-25 18:30:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-08-25 18:31:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-25 18:32:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-08-25 18:33:00,1.6883,1.6884,1.6881,1.6883,136300000.0
2006-08-25 18:34:00,1.6882,1.6882,1.6878,1.6879,136300000.0
2006-08-25 18:35:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-08-25 18:36:00,1.6879,1.6885,1.6879,1.6883,136300000.0
2006-08-25 18:37:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-08-25 18:38:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-08-25 18:39:00,1.6884,1.6887,1.6884,1.6887,136300000.0
2006-08-25 18:40:00,1.6888,1.6889,1.6886,1.6887,136300000.0
2006-08-25 18:41:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-08-25 18:42:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-25 18:43:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-08-25 18:44:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-08-25 18:45:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2006-08-25 18:46:00,1.6884,1.6885,1.6881,1.6881,136300000.0
2006-08-25 18:47:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-08-25 18:48:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-08-25 18:49:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-08-25 18:50:00,1.688,1.688,1.6874,1.6874,136300000.0
2006-08-25 18:51:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-08-25 18:53:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-08-25 18:54:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-08-25 18:55:00,1.6874,1.6874,1.6867,1.6868,136300000.0
2006-08-25 18:56:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-08-25 18:57:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-08-25 18:58:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-08-25 18:59:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-08-25 19:01:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-08-25 19:02:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-25 19:03:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-08-25 19:04:00,1.687,1.6871,1.6868,1.6868,136300000.0
2006-08-25 19:05:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-08-25 19:06:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-08-25 19:07:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-08-25 19:08:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-08-25 19:09:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-08-25 19:11:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-08-25 19:12:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-08-25 19:13:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-08-25 19:14:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-08-25 19:15:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-25 19:16:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-08-25 19:17:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-08-25 19:18:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-25 19:19:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-08-25 19:22:00,1.687,1.687,1.687,1.687,136300000.0
2006-08-25 19:23:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-08-25 19:24:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-08-25 19:25:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-08-25 19:26:00,1.6864,1.6867,1.6862,1.6862,136300000.0
2006-08-25 19:27:00,1.686,1.6864,1.6859,1.6863,136300000.0
2006-08-25 19:28:00,1.6862,1.6863,1.6859,1.6863,136300000.0
2006-08-25 19:29:00,1.6862,1.6867,1.6862,1.6867,136300000.0
2006-08-25 19:30:00,1.6869,1.6873,1.6869,1.6873,136300000.0
2006-08-25 19:31:00,1.687,1.6872,1.6869,1.6869,136300000.0
2006-08-25 19:32:00,1.6871,1.6871,1.6869,1.6871,136300000.0
2006-08-25 19:33:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-08-25 19:34:00,1.6867,1.6869,1.6866,1.6867,136300000.0
2006-08-25 19:35:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-08-25 19:36:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-08-25 19:37:00,1.6866,1.687,1.6865,1.6867,136300000.0
2006-08-25 19:38:00,1.6869,1.6869,1.6865,1.6867,136300000.0
2006-08-25 19:39:00,1.6865,1.6865,1.6859,1.686,136300000.0
2006-08-25 19:40:00,1.6863,1.6863,1.6858,1.6858,136300000.0
2006-08-25 19:41:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-25 19:47:00,1.6859,1.6862,1.6859,1.6859,136300000.0
2006-08-25 19:48:00,1.6862,1.6862,1.6858,1.686,136300000.0
2006-08-25 19:49:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-08-25 19:50:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-08-25 19:52:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-25 19:53:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-08-25 19:54:00,1.686,1.6863,1.6859,1.6863,136300000.0
2006-08-25 19:55:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-08-25 19:56:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-08-25 19:57:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-08-25 19:58:00,1.6862,1.6863,1.686,1.6863,136300000.0
2006-08-25 19:59:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-08-25 20:00:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-08-25 20:01:00,1.6869,1.6872,1.6868,1.6868,136300000.0
2006-08-25 20:02:00,1.687,1.687,1.6865,1.6865,136300000.0
2006-08-25 20:04:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2006-08-25 20:05:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-08-25 20:06:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2006-08-25 20:07:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-08-25 20:08:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-08-25 20:09:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-08-25 20:10:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-08-25 20:11:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-08-25 20:12:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-08-25 20:13:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-08-25 20:14:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-08-25 20:15:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-08-25 20:16:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-08-25 20:17:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-08-25 20:18:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-08-25 20:19:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-25 20:20:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-08-25 20:21:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-08-25 20:22:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-25 20:23:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-08-25 20:24:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-08-25 20:25:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-08-25 20:26:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2006-08-25 20:27:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-08-25 20:28:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-25 20:29:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-25 20:30:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2006-08-25 20:31:00,1.6853,1.6859,1.6853,1.6859,136300000.0
2006-08-25 20:32:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-08-25 20:33:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-08-25 20:34:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-08-25 20:35:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-08-25 20:36:00,1.686,1.6861,1.6858,1.686,136300000.0
2006-08-25 20:37:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-08-25 20:38:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-08-25 20:39:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-08-25 20:40:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-08-25 20:41:00,1.686,1.6868,1.686,1.6867,136300000.0
2006-08-25 20:42:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-08-25 20:43:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2006-08-25 20:44:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-08-25 20:45:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-08-25 20:46:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-08-25 20:47:00,1.6865,1.6868,1.6865,1.6867,136300000.0
2006-08-25 20:48:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-08-25 20:51:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-08-25 20:52:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-08-25 20:54:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-08-25 20:55:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-08-25 20:56:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-08-25 20:57:00,1.687,1.6871,1.687,1.687,136300000.0
2006-08-25 20:58:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-08-25 20:59:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-08-25 21:00:00,1.687,1.6874,1.687,1.6873,136300000.0
2006-08-25 21:01:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-08-25 21:02:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-08-25 21:03:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-08-25 21:05:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-08-25 21:06:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-08-25 21:07:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-25 21:10:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-08-25 21:11:00,1.6869,1.6869,1.6864,1.6865,136300000.0
2006-08-25 21:12:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-08-25 21:13:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-08-25 21:14:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-08-25 21:15:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-08-25 21:16:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-08-25 21:17:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-08-25 21:18:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-08-25 21:19:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-08-25 21:20:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-08-25 21:22:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-08-25 21:23:00,1.6867,1.6872,1.6867,1.6868,136300000.0
2006-08-25 21:24:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-08-25 21:25:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2006-08-25 21:26:00,1.6866,1.6866,1.6859,1.6859,136300000.0
2006-08-25 21:27:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-08-25 21:28:00,1.6864,1.6867,1.6864,1.6865,136300000.0
2006-08-25 21:30:00,1.6864,1.6864,1.686,1.686,136300000.0
2006-08-25 21:31:00,1.6861,1.6862,1.6858,1.686,136300000.0
2006-08-25 21:32:00,1.6858,1.686,1.6857,1.6859,136300000.0
2006-08-25 21:33:00,1.686,1.6863,1.6859,1.686,136300000.0
2006-08-25 21:34:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-08-25 21:35:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-08-25 21:36:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-08-25 21:39:00,1.6861,1.6866,1.6861,1.6865,136300000.0
2006-08-25 21:40:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-08-25 21:41:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-08-25 21:42:00,1.6864,1.6864,1.6859,1.6859,136300000.0
2006-08-25 21:43:00,1.6858,1.686,1.6857,1.6859,136300000.0
2006-08-25 21:44:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-08-25 21:45:00,1.686,1.6861,1.6857,1.6859,136300000.0
2006-08-25 21:46:00,1.686,1.686,1.6859,1.686,136300000.0
2006-08-25 21:47:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-08-25 21:49:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-08-25 21:50:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-25 21:52:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-08-25 21:53:00,1.686,1.686,1.686,1.686,136300000.0
2006-08-25 21:54:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-08-25 21:55:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-08-25 21:56:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-08-25 21:57:00,1.6861,1.6864,1.6859,1.6862,136300000.0
2006-08-25 21:59:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-08-25 22:00:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-08-25 22:01:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-08-25 22:02:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-08-25 22:05:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-08-25 22:06:00,1.686,1.686,1.686,1.686,136300000.0
2006-08-25 22:07:00,1.6859,1.686,1.6856,1.6856,136300000.0
2006-08-25 22:08:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2006-08-25 22:09:00,1.6858,1.686,1.6855,1.6859,136300000.0
2006-08-25 22:10:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-08-25 22:11:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-08-25 22:12:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-25 22:13:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-25 22:14:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-08-25 22:15:00,1.6859,1.6861,1.6857,1.6857,136300000.0
2006-08-25 22:16:00,1.6858,1.6861,1.6857,1.6859,136300000.0
2006-08-25 22:17:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-08-25 22:18:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-08-25 22:19:00,1.6863,1.6863,1.6859,1.6861,136300000.0
2006-08-25 22:20:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-08-25 22:21:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-08-25 22:22:00,1.6863,1.6863,1.6861,1.6863,136300000.0
2006-08-25 22:23:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-08-25 22:26:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-25 22:27:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-25 22:28:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-08-25 22:29:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2006-08-25 22:30:00,1.6858,1.6859,1.6855,1.6856,136300000.0
2006-08-25 22:31:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-08-25 22:32:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-25 22:33:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-25 22:34:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-08-25 22:35:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-08-25 22:36:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-25 22:37:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-08-25 22:38:00,1.6847,1.6847,1.6838,1.684,136300000.0
2006-08-25 22:39:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-25 22:41:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-08-25 22:42:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-08-25 22:43:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-25 22:44:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-25 22:45:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2006-08-25 22:46:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-25 22:47:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-25 22:48:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-08-25 22:49:00,1.6834,1.6837,1.6834,1.6836,136300000.0
2006-08-25 22:50:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-25 22:51:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-08-25 22:52:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-08-25 22:53:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-08-25 22:54:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-08-25 22:55:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-08-25 22:56:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-25 22:57:00,1.6838,1.684,1.6835,1.6838,136300000.0
2006-08-25 22:58:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-08-25 22:59:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-28 00:00:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-28 00:01:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-08-28 00:02:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-28 00:03:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-28 00:04:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-08-28 00:05:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-28 00:06:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-08-28 00:07:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-08-28 00:08:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-08-28 00:09:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-28 00:10:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-08-28 00:11:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-28 00:12:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-28 00:13:00,1.6837,1.684,1.6837,1.6838,136300000.0
2006-08-28 00:14:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-28 00:15:00,1.684,1.684,1.6839,1.684,136300000.0
2006-08-28 00:16:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-08-28 00:20:00,1.6838,1.6841,1.6838,1.684,136300000.0
2006-08-28 00:21:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-28 00:22:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-28 00:23:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-28 00:25:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-28 00:26:00,1.6844,1.6844,1.684,1.684,136300000.0
2006-08-28 00:27:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-08-28 00:28:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-28 00:29:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2006-08-28 00:30:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-08-28 00:31:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-08-28 00:32:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-28 00:33:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-28 00:34:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-28 00:35:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-28 00:37:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-08-28 00:38:00,1.685,1.6855,1.685,1.6851,136300000.0
2006-08-28 00:39:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-08-28 00:40:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-08-28 00:41:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-08-28 00:42:00,1.6852,1.6852,1.6845,1.6845,136300000.0
2006-08-28 00:43:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-08-28 00:44:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2006-08-28 00:45:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-08-28 00:46:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-08-28 00:47:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-28 00:49:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-28 00:50:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-28 00:51:00,1.6844,1.685,1.6844,1.6849,136300000.0
2006-08-28 00:52:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-08-28 00:53:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-08-28 00:54:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-28 00:55:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-08-28 00:56:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-08-28 00:58:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-08-28 00:59:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-08-28 01:00:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-28 01:01:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-28 01:02:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-28 01:03:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-08-28 01:04:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-28 01:05:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-08-28 01:06:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-08-28 01:07:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-28 01:08:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-28 01:09:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-28 01:10:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-28 01:11:00,1.6844,1.6851,1.6844,1.6849,136300000.0
2006-08-28 01:12:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-08-28 01:13:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-28 01:14:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-08-28 01:15:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-28 01:16:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-08-28 01:18:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-08-28 01:19:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-08-28 01:20:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-08-28 01:21:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-28 01:22:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-28 01:23:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-28 01:24:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-08-28 01:25:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-08-28 01:26:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-08-28 01:27:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-28 01:28:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-08-28 01:29:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-08-28 01:30:00,1.6853,1.6855,1.6852,1.6852,136300000.0
2006-08-28 01:31:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-08-28 01:32:00,1.6851,1.6856,1.6851,1.6856,136300000.0
2006-08-28 01:33:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-28 01:34:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-28 01:36:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-08-28 01:37:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-08-28 01:38:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2006-08-28 01:39:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-28 01:40:00,1.6856,1.686,1.6855,1.6859,136300000.0
2006-08-28 01:41:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-08-28 01:42:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-28 01:43:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-08-28 01:44:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-08-28 01:45:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-08-28 01:46:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-08-28 01:47:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-28 01:48:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-08-28 01:49:00,1.6858,1.6861,1.6857,1.6861,136300000.0
2006-08-28 01:50:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-08-28 01:51:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-08-28 01:52:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-08-28 01:53:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-28 01:54:00,1.686,1.6861,1.686,1.686,136300000.0
2006-08-28 01:55:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-08-28 01:56:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-08-28 01:57:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-08-28 01:58:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-08-28 01:59:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-08-28 02:00:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-08-28 02:01:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-08-28 02:02:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2006-08-28 02:03:00,1.6857,1.686,1.6857,1.6858,136300000.0
2006-08-28 02:04:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-08-28 02:05:00,1.686,1.686,1.686,1.686,136300000.0
2006-08-28 02:06:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-08-28 02:07:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-08-28 02:08:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-08-28 02:09:00,1.6857,1.6859,1.6856,1.6858,136300000.0
2006-08-28 02:10:00,1.6857,1.686,1.6857,1.6858,136300000.0
2006-08-28 02:12:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-08-28 02:13:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-08-28 02:15:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-08-28 02:17:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-08-28 02:18:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-28 02:19:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-08-28 02:20:00,1.686,1.686,1.6859,1.686,136300000.0
2006-08-28 02:21:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-08-28 02:22:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-08-28 02:23:00,1.6861,1.6862,1.6857,1.6857,136300000.0
2006-08-28 02:24:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-08-28 02:25:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-08-28 02:26:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-08-28 02:27:00,1.6857,1.6858,1.6853,1.6853,136300000.0
2006-08-28 02:28:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-08-28 02:29:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-08-28 02:30:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-08-28 02:31:00,1.6855,1.6858,1.6855,1.6856,136300000.0
2006-08-28 02:32:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-28 02:33:00,1.6852,1.6856,1.6852,1.6856,136300000.0
2006-08-28 02:34:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-08-28 02:35:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 02:36:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-08-28 02:37:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-08-28 02:39:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-08-28 02:40:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 02:41:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-08-28 02:42:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-08-28 02:43:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-08-28 02:44:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-08-28 02:45:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-08-28 02:46:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2006-08-28 02:47:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-28 02:48:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-08-28 02:49:00,1.686,1.686,1.6855,1.6855,136300000.0
2006-08-28 02:50:00,1.6854,1.6857,1.6854,1.6854,136300000.0
2006-08-28 02:51:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 02:52:00,1.6855,1.6857,1.6854,1.6856,136300000.0
2006-08-28 02:53:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-08-28 02:54:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-08-28 02:55:00,1.6857,1.6859,1.6856,1.6859,136300000.0
2006-08-28 02:56:00,1.686,1.6861,1.6858,1.686,136300000.0
2006-08-28 02:57:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-08-28 02:58:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-08-28 02:59:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-08-28 03:00:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-08-28 03:01:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-08-28 03:02:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-08-28 03:03:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-28 03:04:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-08-28 03:05:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-08-28 03:06:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-08-28 03:07:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-28 03:08:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-08-28 03:09:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-08-28 03:10:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-08-28 03:11:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-08-28 03:12:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-08-28 03:13:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-08-28 03:14:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-08-28 03:15:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-08-28 03:16:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-08-28 03:17:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-08-28 03:18:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-08-28 03:19:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-08-28 03:20:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-08-28 03:21:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-08-28 03:22:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-08-28 03:23:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-28 03:24:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-28 03:25:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 03:26:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-08-28 03:27:00,1.6855,1.6855,1.6851,1.6853,136300000.0
2006-08-28 03:29:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-08-28 03:30:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-28 03:31:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-08-28 03:32:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-28 03:33:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-08-28 03:34:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-28 03:35:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-28 03:36:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-08-28 03:37:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-08-28 03:38:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-08-28 03:39:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-08-28 03:40:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-28 03:41:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-08-28 03:42:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-08-28 03:43:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 03:44:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 03:45:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-08-28 03:46:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-08-28 03:47:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-08-28 03:48:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-08-28 03:49:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-08-28 03:50:00,1.6858,1.6859,1.6855,1.6855,136300000.0
2006-08-28 03:51:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-08-28 03:52:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-08-28 03:53:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-08-28 03:54:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-08-28 03:55:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-08-28 03:56:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-08-28 03:57:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-08-28 03:58:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-08-28 03:59:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-08-28 04:00:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-08-28 04:01:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-08-28 04:02:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-08-28 04:04:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-08-28 04:06:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-08-28 04:07:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-08-28 04:08:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-08-28 04:09:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-08-28 04:10:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-28 04:11:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 04:12:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-28 04:13:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-28 04:14:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-28 04:15:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-08-28 04:16:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-28 04:17:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-28 04:18:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-28 04:19:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-28 04:20:00,1.6851,1.6851,1.6847,1.6849,136300000.0
2006-08-28 04:21:00,1.685,1.6852,1.6847,1.6852,136300000.0
2006-08-28 04:22:00,1.6851,1.6853,1.685,1.6851,136300000.0
2006-08-28 04:23:00,1.685,1.685,1.6849,1.685,136300000.0
2006-08-28 04:24:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 04:25:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-08-28 04:26:00,1.685,1.685,1.6845,1.6845,136300000.0
2006-08-28 04:27:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-08-28 04:28:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2006-08-28 04:29:00,1.6848,1.6852,1.6847,1.685,136300000.0
2006-08-28 04:30:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 04:31:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-28 04:32:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-28 04:33:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2006-08-28 04:34:00,1.685,1.6851,1.685,1.685,136300000.0
2006-08-28 04:35:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2006-08-28 04:36:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-28 04:37:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-08-28 04:38:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-28 04:39:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-08-28 04:40:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-08-28 04:41:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-08-28 04:42:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-08-28 04:43:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-08-28 04:44:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-08-28 04:45:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-08-28 04:46:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-08-28 04:47:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-28 04:48:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-08-28 04:49:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-28 04:50:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-08-28 04:52:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-08-28 04:53:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-08-28 04:54:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-28 04:55:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-08-28 04:56:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-08-28 04:57:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-08-28 04:58:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-08-28 04:59:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-08-28 05:00:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-08-28 05:01:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-08-28 05:02:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-28 05:03:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-08-28 05:04:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-08-28 05:05:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-08-28 05:06:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-08-28 05:07:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-08-28 05:08:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-08-28 05:09:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-28 05:10:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2006-08-28 05:11:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-08-28 05:12:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-08-28 05:13:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-28 05:14:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-08-28 05:15:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-08-28 05:16:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-08-28 05:17:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-08-28 05:19:00,1.684,1.684,1.6839,1.684,136300000.0
2006-08-28 05:20:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-28 05:21:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-28 05:22:00,1.684,1.6842,1.684,1.684,136300000.0
2006-08-28 05:23:00,1.6839,1.6839,1.6833,1.6833,136300000.0
2006-08-28 05:24:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-08-28 05:25:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2006-08-28 05:26:00,1.6833,1.6837,1.6832,1.6836,136300000.0
2006-08-28 05:27:00,1.6835,1.6849,1.6835,1.6848,136300000.0
2006-08-28 05:28:00,1.6847,1.6848,1.6841,1.6846,136300000.0
2006-08-28 05:29:00,1.6853,1.6854,1.6846,1.6849,136300000.0
2006-08-28 05:30:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-08-28 05:31:00,1.685,1.685,1.6847,1.6848,136300000.0
2006-08-28 05:32:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-08-28 05:33:00,1.6846,1.6855,1.6846,1.6854,136300000.0
2006-08-28 05:34:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-08-28 05:35:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-28 05:36:00,1.6854,1.6856,1.6853,1.6855,136300000.0
2006-08-28 05:37:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-08-28 05:38:00,1.6856,1.6858,1.6855,1.6856,136300000.0
2006-08-28 05:39:00,1.6855,1.6857,1.6851,1.6855,136300000.0
2006-08-28 05:40:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-08-28 05:41:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-08-28 05:42:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-08-28 05:43:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-28 05:44:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-08-28 05:45:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-28 05:46:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-28 05:47:00,1.6854,1.6856,1.6852,1.6852,136300000.0
2006-08-28 05:48:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-08-28 05:49:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-08-28 05:50:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-08-28 05:51:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-08-28 05:52:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-08-28 05:53:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-28 05:54:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-08-28 05:55:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-08-28 05:56:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-28 05:57:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-28 05:58:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-28 05:59:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-08-28 06:00:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-28 06:01:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-08-28 06:02:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-08-28 06:03:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 06:04:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-08-28 06:05:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-28 06:06:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-08-28 06:07:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-08-28 06:08:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-08-28 06:09:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2006-08-28 06:10:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-08-28 06:11:00,1.6849,1.685,1.6847,1.6849,136300000.0
2006-08-28 06:12:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-08-28 06:13:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-08-28 06:14:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-08-28 06:15:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-08-28 06:16:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-08-28 06:17:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-08-28 06:18:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-08-28 06:19:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-08-28 06:20:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-08-28 06:21:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-08-28 06:22:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2006-08-28 06:23:00,1.685,1.6852,1.685,1.685,136300000.0
2006-08-28 06:24:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-08-28 06:25:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-08-28 06:26:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-08-28 06:27:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-08-28 06:28:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-08-28 06:29:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-08-28 06:30:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-28 06:31:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-28 06:32:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-28 06:33:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-08-28 06:34:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-08-28 06:35:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-28 06:36:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-08-28 06:37:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-08-28 06:38:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2006-08-28 06:39:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-08-28 06:40:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-08-28 06:41:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-08-28 06:42:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-08-28 06:44:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-08-28 06:45:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-08-28 06:46:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-08-28 06:47:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-08-28 06:48:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-08-28 06:49:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-28 06:50:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-08-28 06:51:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-08-28 06:52:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-28 06:53:00,1.6847,1.6848,1.6843,1.6843,136300000.0
2006-08-28 06:54:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-08-28 06:55:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-28 06:56:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-08-28 06:57:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-28 06:58:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-08-28 06:59:00,1.685,1.6851,1.685,1.685,136300000.0
2006-08-28 07:00:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-08-28 07:01:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-28 07:02:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-08-28 07:03:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-08-28 07:04:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-28 07:05:00,1.685,1.6853,1.685,1.6852,136300000.0
2006-08-28 07:06:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-08-28 07:07:00,1.685,1.6855,1.685,1.6854,136300000.0
2006-08-28 07:08:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-28 07:09:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-08-28 07:10:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 07:11:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-28 07:12:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-08-28 07:13:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-08-28 07:14:00,1.685,1.685,1.6849,1.685,136300000.0
2006-08-28 07:15:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-08-28 07:16:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 07:17:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2006-08-28 07:18:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-28 07:19:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-28 07:20:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-28 07:21:00,1.685,1.6851,1.6846,1.6851,136300000.0
2006-08-28 07:22:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-28 07:23:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2006-08-28 07:24:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-28 07:25:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-08-28 07:26:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-08-28 07:27:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-08-28 07:28:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-08-28 07:29:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-08-28 07:30:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-08-28 07:31:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-28 07:32:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-08-28 07:33:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-08-28 07:34:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-28 07:35:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-08-28 07:36:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-08-28 07:37:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2006-08-28 07:38:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-08-28 07:39:00,1.6854,1.6858,1.6853,1.6857,136300000.0
2006-08-28 07:40:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-08-28 07:41:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-08-28 07:42:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-08-28 07:43:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-08-28 07:44:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 07:45:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-08-28 07:46:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-08-28 07:47:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-08-28 07:48:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-08-28 07:49:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-08-28 07:50:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-08-28 07:51:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-08-28 07:52:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-08-28 07:53:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-08-28 07:54:00,1.686,1.686,1.686,1.686,136300000.0
2006-08-28 07:55:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-08-28 07:56:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-08-28 07:58:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-08-28 07:59:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-08-28 08:00:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-08-28 08:01:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-08-28 08:02:00,1.6864,1.6865,1.6861,1.6861,136300000.0
2006-08-28 08:03:00,1.686,1.686,1.686,1.686,136300000.0
2006-08-28 08:04:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-08-28 08:05:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-08-28 08:06:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-08-28 08:07:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-08-28 08:08:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-08-28 08:09:00,1.686,1.6864,1.686,1.6864,136300000.0
2006-08-28 08:10:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-08-28 08:11:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-08-28 08:12:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-08-28 08:13:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-08-28 08:14:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-08-28 08:15:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2006-08-28 08:16:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-08-28 08:17:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-08-28 08:18:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-08-28 08:19:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-08-28 08:20:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2006-08-28 08:21:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-08-28 08:22:00,1.6871,1.6874,1.687,1.6871,136300000.0
2006-08-28 08:23:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-08-28 08:24:00,1.6873,1.6873,1.687,1.6871,136300000.0
2006-08-28 08:25:00,1.6873,1.6873,1.687,1.6871,136300000.0
2006-08-28 08:26:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-08-28 08:27:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-08-28 08:28:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2006-08-28 08:29:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-08-28 08:30:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-28 08:31:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-08-28 08:32:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-08-28 08:33:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-08-28 08:34:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-08-28 08:35:00,1.6874,1.6874,1.6867,1.6868,136300000.0
2006-08-28 08:36:00,1.6869,1.687,1.6867,1.687,136300000.0
2006-08-28 08:37:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-08-28 08:38:00,1.6869,1.6871,1.6868,1.6871,136300000.0
2006-08-28 08:39:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-08-28 08:40:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-08-28 08:41:00,1.6871,1.6871,1.6868,1.6869,136300000.0
2006-08-28 08:42:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-28 08:43:00,1.687,1.6871,1.687,1.687,136300000.0
2006-08-28 08:44:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-08-28 08:45:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2006-08-28 08:46:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-08-28 08:47:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-08-28 08:48:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-28 08:49:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-28 08:50:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-08-28 08:51:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-08-28 08:52:00,1.6875,1.6877,1.6874,1.6876,136300000.0
2006-08-28 08:53:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-08-28 08:54:00,1.6869,1.6872,1.6869,1.6869,136300000.0
2006-08-28 08:55:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-08-28 08:56:00,1.687,1.6873,1.6869,1.6873,136300000.0
2006-08-28 08:57:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-08-28 08:58:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-08-28 08:59:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-08-28 09:00:00,1.6873,1.6873,1.687,1.6872,136300000.0
2006-08-28 09:01:00,1.6871,1.6876,1.6871,1.6875,136300000.0
2006-08-28 09:02:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-08-28 09:03:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-08-28 09:04:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-08-28 09:05:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-08-28 09:06:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-08-28 09:07:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2006-08-28 09:08:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-08-28 09:09:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-08-28 09:10:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-08-28 09:11:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2006-08-28 09:12:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2006-08-28 09:13:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-08-28 09:14:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-08-28 09:15:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-08-28 09:16:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-08-28 09:17:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-08-28 09:18:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-08-28 09:19:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-08-28 09:20:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-08-28 09:21:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-08-28 09:23:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-08-28 09:24:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-08-28 09:25:00,1.6863,1.6868,1.6862,1.6868,136300000.0
2006-08-28 09:26:00,1.6869,1.6875,1.6869,1.687,136300000.0
2006-08-28 09:27:00,1.6871,1.6872,1.687,1.6871,136300000.0
2006-08-28 09:28:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-08-28 09:29:00,1.688,1.6883,1.6878,1.6879,136300000.0
2006-08-28 09:30:00,1.6878,1.6878,1.6872,1.6872,136300000.0
2006-08-28 09:31:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-08-28 09:32:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2006-08-28 09:33:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-08-28 09:34:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-08-28 09:35:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-08-28 09:36:00,1.6873,1.6873,1.687,1.6871,136300000.0
2006-08-28 09:37:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-08-28 09:38:00,1.6872,1.6874,1.6871,1.6873,136300000.0
2006-08-28 09:39:00,1.6872,1.6874,1.6871,1.6873,136300000.0
2006-08-28 09:40:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-08-28 09:41:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-08-28 09:42:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-28 09:43:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2006-08-28 09:44:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-08-28 09:45:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-08-28 09:46:00,1.6873,1.6873,1.687,1.687,136300000.0
2006-08-28 09:47:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2006-08-28 09:48:00,1.6875,1.6875,1.687,1.6871,136300000.0
2006-08-28 09:49:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-08-28 09:50:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-08-28 09:51:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-08-28 09:53:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-08-28 09:54:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2006-08-28 09:55:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-08-28 09:56:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-08-28 09:57:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-08-28 09:58:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-28 09:59:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-28 10:00:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-08-28 10:01:00,1.6875,1.6878,1.6875,1.6878,136300000.0
2006-08-28 10:02:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-08-28 10:03:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-08-28 10:04:00,1.6877,1.6882,1.6877,1.6881,136300000.0
2006-08-28 10:05:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-08-28 10:06:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-08-28 10:07:00,1.688,1.6882,1.688,1.688,136300000.0
2006-08-28 10:08:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-08-28 10:09:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-28 10:10:00,1.6883,1.6883,1.6877,1.6877,136300000.0
2006-08-28 10:11:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2006-08-28 10:12:00,1.6876,1.6878,1.6875,1.6878,136300000.0
2006-08-28 10:13:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-08-28 10:14:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-08-28 10:15:00,1.6878,1.6878,1.6875,1.6877,136300000.0
2006-08-28 10:16:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-28 10:17:00,1.6876,1.6879,1.6876,1.6877,136300000.0
2006-08-28 10:18:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-08-28 10:19:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-08-28 10:20:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-08-28 10:21:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-08-28 10:22:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-08-28 10:23:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-08-28 10:24:00,1.6877,1.6877,1.6874,1.6877,136300000.0
2006-08-28 10:25:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-28 10:26:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-08-28 10:27:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-28 10:28:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-28 10:29:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2006-08-28 10:30:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-08-28 10:31:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-28 10:32:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-08-28 10:33:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-08-28 10:34:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-08-28 10:35:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-08-28 10:36:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-08-28 10:37:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-08-28 10:38:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-08-28 10:39:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-08-28 10:40:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-08-28 10:41:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-08-28 10:42:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-28 10:43:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-08-28 10:44:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-08-28 10:45:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-08-28 10:46:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-08-28 10:47:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-28 10:48:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-08-28 10:49:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-08-28 10:50:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-08-28 10:51:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-28 10:52:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2006-08-28 10:53:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-08-28 10:54:00,1.6873,1.6876,1.6872,1.6876,136300000.0
2006-08-28 10:55:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-08-28 10:56:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-08-28 10:57:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-08-28 10:58:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-08-28 10:59:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-28 11:00:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-08-28 11:01:00,1.6873,1.6876,1.6873,1.6875,136300000.0
2006-08-28 11:02:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-08-28 11:03:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-08-28 11:04:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-08-28 11:05:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-08-28 11:06:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-08-28 11:07:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-08-28 11:08:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-08-28 11:09:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-08-28 11:10:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-08-28 11:11:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-08-28 11:12:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-08-28 11:13:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-08-28 11:14:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-08-28 11:15:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-08-28 11:16:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-08-28 11:17:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-08-28 11:18:00,1.6866,1.6869,1.6866,1.6868,136300000.0
2006-08-28 11:19:00,1.6866,1.6871,1.6866,1.6871,136300000.0
2006-08-28 11:20:00,1.6872,1.6873,1.687,1.687,136300000.0
2006-08-28 11:21:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-08-28 11:22:00,1.687,1.6872,1.6869,1.6871,136300000.0
2006-08-28 11:23:00,1.6872,1.6872,1.6869,1.6871,136300000.0
2006-08-28 11:24:00,1.6869,1.6871,1.6868,1.6869,136300000.0
2006-08-28 11:25:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-08-28 11:26:00,1.6866,1.6871,1.6866,1.687,136300000.0
2006-08-28 11:27:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-08-28 11:28:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-08-28 11:30:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-08-28 11:31:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-08-28 11:32:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2006-08-28 11:33:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-08-28 11:34:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-08-28 11:35:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-28 11:36:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-08-28 11:37:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-28 11:38:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-08-28 11:39:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2006-08-28 11:40:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-08-28 11:41:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2006-08-28 11:42:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-08-28 11:43:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-08-28 11:44:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-08-28 11:45:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-08-28 11:46:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-08-28 11:47:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-28 11:48:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-28 11:49:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-08-28 11:50:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-08-28 11:51:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-08-28 11:52:00,1.6881,1.6881,1.6877,1.6877,136300000.0
2006-08-28 11:53:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-08-28 11:54:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-08-28 11:55:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-08-28 11:56:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2006-08-28 11:57:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-08-28 11:58:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-08-28 11:59:00,1.688,1.6881,1.6879,1.688,136300000.0
2006-08-28 12:00:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2006-08-28 12:01:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-08-28 12:02:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-08-28 12:03:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-08-28 12:04:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-08-28 12:05:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-08-28 12:06:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-08-28 12:07:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-08-28 12:08:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-08-28 12:09:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-28 12:10:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-08-28 12:11:00,1.688,1.688,1.6878,1.688,136300000.0
2006-08-28 12:12:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-08-28 12:13:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-08-28 12:14:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-08-28 12:15:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-08-28 12:16:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-08-28 12:18:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-08-28 12:20:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-08-28 12:21:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-08-28 12:22:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-08-28 12:23:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-08-28 12:24:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-08-28 12:25:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-08-28 12:26:00,1.6876,1.6876,1.6873,1.6876,136300000.0
2006-08-28 12:27:00,1.6875,1.6876,1.6872,1.6873,136300000.0
2006-08-28 12:28:00,1.6872,1.6877,1.6872,1.6877,136300000.0
2006-08-28 12:29:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-08-28 12:31:00,1.6875,1.6876,1.6874,1.6874,136300000.0
2006-08-28 12:32:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-08-28 12:33:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-08-28 12:34:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-08-28 12:35:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-08-28 12:37:00,1.688,1.6885,1.688,1.6884,136300000.0
2006-08-28 12:38:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-08-28 12:39:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-08-28 12:40:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-08-28 12:41:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-08-28 12:42:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-08-28 12:43:00,1.6885,1.6889,1.6885,1.6887,136300000.0
2006-08-28 12:44:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-08-28 12:45:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-08-28 12:46:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-28 12:47:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-08-28 12:48:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-08-28 12:49:00,1.689,1.6893,1.689,1.6893,136300000.0
2006-08-28 12:50:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-08-28 12:51:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-08-28 12:52:00,1.6891,1.6895,1.6891,1.6893,136300000.0
2006-08-28 12:53:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-08-28 12:54:00,1.6893,1.6895,1.6891,1.6892,136300000.0
2006-08-28 12:55:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-08-28 12:56:00,1.689,1.6891,1.689,1.689,136300000.0
2006-08-28 12:57:00,1.6893,1.6893,1.6887,1.6887,136300000.0
2006-08-28 12:58:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2006-08-28 12:59:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-08-28 13:00:00,1.689,1.6892,1.6889,1.6892,136300000.0
2006-08-28 13:01:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-28 13:02:00,1.6891,1.6893,1.689,1.6893,136300000.0
2006-08-28 13:03:00,1.6895,1.6902,1.6895,1.6901,136300000.0
2006-08-28 13:04:00,1.6902,1.6902,1.6899,1.69,136300000.0
2006-08-28 13:05:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-08-28 13:06:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-08-28 13:07:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-08-28 13:08:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-08-28 13:09:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2006-08-28 13:10:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-08-28 13:11:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-08-28 13:12:00,1.6894,1.6899,1.6894,1.6899,136300000.0
2006-08-28 13:13:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2006-08-28 13:14:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2006-08-28 13:15:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-08-28 13:16:00,1.6891,1.6892,1.6889,1.6889,136300000.0
2006-08-28 13:17:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-08-28 13:18:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-08-28 13:19:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-08-28 13:20:00,1.6889,1.689,1.6888,1.6888,136300000.0
2006-08-28 13:21:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-08-28 13:22:00,1.689,1.6894,1.689,1.6893,136300000.0
2006-08-28 13:23:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-08-28 13:24:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-08-28 13:25:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-08-28 13:26:00,1.6894,1.6895,1.6892,1.6892,136300000.0
2006-08-28 13:27:00,1.689,1.689,1.6884,1.6886,136300000.0
2006-08-28 13:28:00,1.6888,1.6888,1.6882,1.6884,136300000.0
2006-08-28 13:29:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-08-28 13:30:00,1.6883,1.6884,1.688,1.688,136300000.0
2006-08-28 13:32:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-08-28 13:33:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-08-28 13:34:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-08-28 13:35:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-28 13:36:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-28 13:37:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-28 13:38:00,1.6884,1.6887,1.6882,1.6883,136300000.0
2006-08-28 13:39:00,1.6882,1.6884,1.6881,1.6881,136300000.0
2006-08-28 13:40:00,1.688,1.6882,1.6876,1.6876,136300000.0
2006-08-28 13:41:00,1.6877,1.6881,1.6875,1.6879,136300000.0
2006-08-28 13:42:00,1.6878,1.688,1.6878,1.6879,136300000.0
2006-08-28 13:43:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-08-28 13:44:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-28 13:45:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-08-28 13:46:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-08-28 13:47:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-08-28 13:48:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2006-08-28 13:49:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-08-28 13:50:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-08-28 13:51:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-08-28 13:52:00,1.6882,1.6885,1.6882,1.6884,136300000.0
2006-08-28 13:53:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-08-28 13:55:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-28 13:56:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-08-28 13:57:00,1.6885,1.6889,1.6885,1.6888,136300000.0
2006-08-28 13:58:00,1.6887,1.6892,1.6887,1.6892,136300000.0
2006-08-28 13:59:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-08-28 14:00:00,1.6887,1.6893,1.6887,1.6892,136300000.0
2006-08-28 14:01:00,1.6891,1.6894,1.689,1.6891,136300000.0
2006-08-28 14:02:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-08-28 14:03:00,1.6894,1.6895,1.6892,1.6893,136300000.0
2006-08-28 14:04:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-08-28 14:05:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-08-28 14:07:00,1.6895,1.6898,1.6894,1.6898,136300000.0
2006-08-28 14:08:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-08-28 14:09:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-08-28 14:10:00,1.6899,1.6899,1.6894,1.6894,136300000.0
2006-08-28 14:11:00,1.6896,1.6896,1.6894,1.6895,136300000.0
2006-08-28 14:12:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-08-28 14:13:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-08-28 14:14:00,1.6895,1.6895,1.689,1.689,136300000.0
2006-08-28 14:15:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-28 14:16:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-28 14:17:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-28 14:18:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-08-28 14:19:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-28 14:20:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-08-28 14:21:00,1.6887,1.6887,1.6883,1.6884,136300000.0
2006-08-28 14:22:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-08-28 14:23:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-08-28 14:24:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-08-28 14:25:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-08-28 14:26:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-28 14:27:00,1.6884,1.6884,1.6879,1.688,136300000.0
2006-08-28 14:28:00,1.6879,1.6884,1.6879,1.6883,136300000.0
2006-08-28 14:29:00,1.6882,1.6883,1.688,1.688,136300000.0
2006-08-28 14:30:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-08-28 14:31:00,1.688,1.6881,1.6879,1.6881,136300000.0
2006-08-28 14:32:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-08-28 14:33:00,1.688,1.6881,1.6878,1.6879,136300000.0
2006-08-28 14:34:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-08-28 14:35:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-08-28 14:36:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2006-08-28 14:37:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-08-28 14:38:00,1.6887,1.6887,1.6883,1.6883,136300000.0
2006-08-28 14:39:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-08-28 14:40:00,1.6887,1.6889,1.6886,1.6887,136300000.0
2006-08-28 14:41:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-08-28 14:42:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-28 14:43:00,1.6887,1.689,1.6884,1.6884,136300000.0
2006-08-28 14:44:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-08-28 14:45:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-28 14:46:00,1.6887,1.6887,1.6884,1.6885,136300000.0
2006-08-28 14:47:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2006-08-28 14:48:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-08-28 14:49:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-08-28 14:50:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-08-28 14:52:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-08-28 14:53:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-08-28 14:54:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-08-28 14:55:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-08-28 14:56:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-08-28 14:57:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-08-28 14:58:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-08-28 14:59:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-08-28 15:00:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-28 15:01:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-28 15:02:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-08-28 15:03:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-08-28 15:04:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-08-28 15:05:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-08-28 15:06:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-08-28 15:07:00,1.688,1.6882,1.688,1.688,136300000.0
2006-08-28 15:08:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-08-28 15:09:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-08-28 15:10:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-08-28 15:11:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-08-28 15:12:00,1.6881,1.6883,1.6879,1.6879,136300000.0
2006-08-28 15:13:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-08-28 15:14:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-08-28 15:15:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2006-08-28 15:16:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-08-28 15:17:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-08-28 15:18:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-08-28 15:19:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-08-28 15:20:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-08-28 15:21:00,1.6876,1.6877,1.6874,1.6874,136300000.0
2006-08-28 15:22:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-08-28 15:23:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-08-28 15:24:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-08-28 15:25:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-08-28 15:26:00,1.6871,1.6875,1.6871,1.6875,136300000.0
2006-08-28 15:27:00,1.6876,1.6876,1.687,1.6871,136300000.0
2006-08-28 15:28:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-08-28 15:29:00,1.687,1.6871,1.687,1.687,136300000.0
2006-08-28 15:30:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-08-28 15:31:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-08-28 15:32:00,1.6877,1.6879,1.6875,1.6876,136300000.0
2006-08-28 15:33:00,1.6877,1.6878,1.6875,1.6878,136300000.0
2006-08-28 15:34:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-08-28 15:35:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-08-28 15:36:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-08-28 15:37:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-08-28 15:38:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-08-28 15:39:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2006-08-28 15:40:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-28 15:41:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-08-28 15:42:00,1.688,1.688,1.6875,1.6877,136300000.0
2006-08-28 15:43:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-08-28 15:44:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-08-28 15:45:00,1.6876,1.6878,1.6876,1.6876,136300000.0
2006-08-28 15:46:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-08-28 15:47:00,1.6877,1.6878,1.6875,1.6876,136300000.0
2006-08-28 15:48:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-28 15:49:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-08-28 15:50:00,1.6878,1.6881,1.6877,1.6881,136300000.0
2006-08-28 15:51:00,1.688,1.6881,1.6877,1.6879,136300000.0
2006-08-28 15:52:00,1.6878,1.6881,1.6877,1.6879,136300000.0
2006-08-28 15:53:00,1.688,1.688,1.6879,1.688,136300000.0
2006-08-28 15:54:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-08-28 15:55:00,1.6878,1.6881,1.6878,1.688,136300000.0
2006-08-28 15:56:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-08-28 15:57:00,1.6881,1.6881,1.6874,1.6876,136300000.0
2006-08-28 15:58:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2006-08-28 15:59:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-08-28 16:00:00,1.6871,1.6872,1.687,1.6871,136300000.0
2006-08-28 16:01:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-08-28 16:02:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-08-28 16:03:00,1.6872,1.6873,1.6868,1.6868,136300000.0
2006-08-28 16:04:00,1.6869,1.687,1.6865,1.6866,136300000.0
2006-08-28 16:05:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2006-08-28 16:06:00,1.6867,1.6868,1.6865,1.6865,136300000.0
2006-08-28 16:07:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-08-28 16:08:00,1.6867,1.687,1.6864,1.6868,136300000.0
2006-08-28 16:09:00,1.687,1.6871,1.6867,1.6867,136300000.0
2006-08-28 16:10:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-08-28 16:11:00,1.6866,1.687,1.6866,1.6869,136300000.0
2006-08-28 16:12:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2006-08-28 16:13:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-08-28 16:14:00,1.6867,1.6869,1.6866,1.6867,136300000.0
2006-08-28 16:15:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2006-08-28 16:16:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-08-28 16:17:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-08-28 16:18:00,1.6869,1.6883,1.6869,1.6871,136300000.0
2006-08-28 16:19:00,1.687,1.6874,1.6869,1.6869,136300000.0
2006-08-28 16:20:00,1.687,1.6872,1.6869,1.687,136300000.0
2006-08-28 16:21:00,1.6869,1.6872,1.6869,1.687,136300000.0
2006-08-28 16:22:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-08-28 16:23:00,1.6871,1.6872,1.687,1.6872,136300000.0
2006-08-28 16:24:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-08-28 16:25:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-08-28 16:26:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-08-28 16:27:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-08-28 16:28:00,1.687,1.687,1.687,1.687,136300000.0
2006-08-28 16:29:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-08-28 16:30:00,1.687,1.687,1.687,1.687,136300000.0
2006-08-28 16:31:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-08-28 16:32:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-08-28 16:33:00,1.6868,1.687,1.6866,1.6869,136300000.0
2006-08-28 16:34:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-08-28 16:35:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-08-28 16:36:00,1.6871,1.6874,1.6871,1.6873,136300000.0
2006-08-28 16:37:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-08-28 16:38:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-08-28 16:39:00,1.6873,1.6873,1.6865,1.6867,136300000.0
2006-08-28 16:40:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-08-28 16:41:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-08-28 16:42:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-08-28 16:43:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-08-28 16:44:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-08-28 16:45:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-08-28 16:46:00,1.6865,1.6867,1.6864,1.6866,136300000.0
2006-08-28 16:47:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-08-28 16:48:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2006-08-28 16:49:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-08-28 16:50:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-08-28 16:51:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-08-28 16:52:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-08-28 16:53:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-08-28 16:54:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 16:55:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-08-28 16:56:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-08-28 16:57:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-28 16:58:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-28 16:59:00,1.685,1.685,1.6844,1.6844,136300000.0
2006-08-28 17:00:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-08-28 17:01:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-28 17:02:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-28 17:03:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-08-28 17:04:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-08-28 17:05:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-08-28 17:06:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-08-28 17:07:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-08-28 17:08:00,1.6847,1.6847,1.684,1.6842,136300000.0
2006-08-28 17:10:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2006-08-28 17:11:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-08-28 17:12:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-08-28 17:13:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-08-28 17:14:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-28 17:15:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-28 17:16:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2006-08-28 17:17:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2006-08-28 17:18:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-28 17:19:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-08-28 17:20:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-28 17:21:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-08-28 17:22:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-08-28 17:23:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-08-28 17:24:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-08-28 17:25:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-08-28 17:26:00,1.6847,1.6847,1.6842,1.6842,136300000.0
2006-08-28 17:27:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-28 17:28:00,1.6847,1.685,1.6847,1.6848,136300000.0
2006-08-28 17:29:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-08-28 17:30:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 17:31:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-08-28 17:32:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-08-28 17:33:00,1.685,1.6851,1.685,1.685,136300000.0
2006-08-28 17:34:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-28 17:35:00,1.6848,1.685,1.6847,1.6847,136300000.0
2006-08-28 17:36:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-08-28 17:37:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-08-28 17:38:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2006-08-28 17:39:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2006-08-28 17:40:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-08-28 17:41:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-28 17:42:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-08-28 17:43:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-28 17:44:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-08-28 17:45:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-08-28 17:46:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-08-28 17:47:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-28 17:48:00,1.6841,1.6841,1.6837,1.6837,136300000.0
2006-08-28 17:49:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-08-28 17:51:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-08-28 17:52:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-08-28 17:53:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-28 17:54:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-08-28 17:55:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2006-08-28 17:56:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-28 17:57:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-08-28 17:58:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-08-28 17:59:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-08-28 18:00:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-08-28 18:01:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-08-28 18:02:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-08-28 18:03:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-08-28 18:04:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-08-28 18:05:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-28 18:06:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-08-28 18:07:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-28 18:08:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-28 18:09:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-08-28 18:10:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-28 18:12:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-08-28 18:13:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-08-28 18:14:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-08-28 18:15:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-08-28 18:16:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-28 18:17:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-28 18:18:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-28 18:19:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-28 18:20:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-08-28 18:21:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-08-28 18:22:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-28 18:23:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-28 18:24:00,1.6849,1.6853,1.6849,1.6852,136300000.0
2006-08-28 18:25:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-08-28 18:26:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-08-28 18:27:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-28 18:28:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-08-28 18:29:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-28 18:30:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-08-28 18:31:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-08-28 18:32:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-08-28 18:33:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-08-28 18:34:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-08-28 18:35:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-08-28 18:36:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-08-28 18:38:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-28 18:39:00,1.6849,1.6851,1.6848,1.685,136300000.0
2006-08-28 18:40:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 18:41:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-28 18:42:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-28 18:43:00,1.685,1.6851,1.685,1.685,136300000.0
2006-08-28 18:44:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-08-28 18:45:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-08-28 18:46:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-28 18:47:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-08-28 18:48:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-08-28 18:49:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-08-28 18:50:00,1.6847,1.685,1.6847,1.6849,136300000.0
2006-08-28 18:51:00,1.685,1.6851,1.685,1.685,136300000.0
2006-08-28 18:52:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 18:53:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-08-28 18:54:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-08-28 18:55:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-08-28 18:56:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-28 18:57:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-08-28 18:58:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-08-28 18:59:00,1.6845,1.6849,1.6845,1.6847,136300000.0
2006-08-28 19:00:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-08-28 19:01:00,1.6852,1.6853,1.685,1.685,136300000.0
2006-08-28 19:02:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-28 19:03:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-08-28 19:04:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-08-28 19:05:00,1.6849,1.6852,1.6847,1.6847,136300000.0
2006-08-28 19:06:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-28 19:07:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 19:08:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2006-08-28 19:09:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-28 19:10:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-28 19:11:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-08-28 19:12:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-08-28 19:13:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-08-28 19:14:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-08-28 19:15:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-28 19:16:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-28 19:17:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-08-28 19:18:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-28 19:20:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-08-28 19:21:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-08-28 19:22:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2006-08-28 19:23:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-08-28 19:24:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-08-28 19:25:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-08-28 19:26:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-28 19:27:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-08-28 19:28:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-08-28 19:29:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-28 19:30:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-08-28 19:31:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-08-28 19:32:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-28 19:33:00,1.684,1.6844,1.6839,1.6844,136300000.0
2006-08-28 19:34:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-28 19:35:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-08-28 19:36:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-08-28 19:37:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-08-28 19:38:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-08-28 19:39:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-28 19:40:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-28 19:41:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-08-28 19:42:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-08-28 19:43:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-28 19:44:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-08-28 19:45:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-28 19:47:00,1.6844,1.6845,1.6841,1.6843,136300000.0
2006-08-28 19:48:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-08-28 19:49:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-28 19:50:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-28 19:51:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-08-28 19:52:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-08-28 19:53:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-08-28 19:54:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-08-28 19:55:00,1.685,1.6851,1.6847,1.6851,136300000.0
2006-08-28 19:56:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-08-28 19:57:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-08-28 19:58:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-08-28 19:59:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 20:00:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-28 20:01:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2006-08-28 20:02:00,1.6849,1.685,1.6847,1.6847,136300000.0
2006-08-28 20:03:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-08-28 20:04:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-08-28 20:05:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-08-28 20:06:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-08-28 20:07:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-08-28 20:08:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-28 20:09:00,1.6845,1.6849,1.6844,1.6849,136300000.0
2006-08-28 20:10:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-08-28 20:11:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-08-28 20:12:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-28 20:13:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-08-28 20:14:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-08-28 20:15:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-28 20:16:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-08-28 20:17:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-08-28 20:18:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-08-28 20:19:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-08-28 20:20:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-28 20:21:00,1.6848,1.6848,1.684,1.6841,136300000.0
2006-08-28 20:22:00,1.6838,1.684,1.6837,1.6837,136300000.0
2006-08-28 20:23:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2006-08-28 20:24:00,1.6837,1.6837,1.6828,1.683,136300000.0
2006-08-28 20:25:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-28 20:26:00,1.6828,1.6833,1.6828,1.6832,136300000.0
2006-08-28 20:27:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-08-28 20:28:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-08-28 20:29:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2006-08-28 20:30:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-08-28 20:31:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-28 20:32:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2006-08-28 20:33:00,1.6836,1.6837,1.6834,1.6835,136300000.0
2006-08-28 20:34:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-28 20:35:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-28 20:36:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-08-28 20:37:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-08-28 20:38:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-08-28 20:39:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2006-08-28 20:40:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-08-28 20:41:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-08-28 20:42:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-28 20:43:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-08-28 20:44:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-08-28 20:45:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-28 20:46:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-28 20:47:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-08-28 20:48:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-28 20:49:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-08-28 20:50:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-08-28 20:51:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-08-28 20:52:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-28 20:53:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-28 20:54:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-28 20:55:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-28 20:56:00,1.683,1.6831,1.683,1.683,136300000.0
2006-08-28 20:57:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-28 20:58:00,1.683,1.683,1.6827,1.6829,136300000.0
2006-08-28 20:59:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-08-28 21:00:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-08-28 21:01:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-08-28 21:02:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-08-28 21:03:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-08-28 21:04:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-08-28 21:05:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-08-28 21:06:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-08-28 21:07:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-28 21:08:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-08-28 21:09:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-28 21:10:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-28 21:11:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-08-28 21:12:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-08-28 21:14:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-28 21:15:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-08-28 21:16:00,1.6831,1.6835,1.6831,1.6835,136300000.0
2006-08-28 21:17:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-28 21:18:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-08-28 21:19:00,1.6837,1.6838,1.6835,1.6836,136300000.0
2006-08-28 21:20:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-08-28 21:21:00,1.6837,1.6837,1.6829,1.6829,136300000.0
2006-08-28 21:22:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-28 21:23:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-08-28 21:24:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-08-28 21:25:00,1.6831,1.6835,1.6831,1.6835,136300000.0
2006-08-28 21:26:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-28 21:27:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-08-28 21:28:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-08-28 21:29:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-08-28 21:30:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-08-28 21:31:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-28 21:32:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-28 21:33:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-08-28 21:34:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-28 21:35:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-08-28 21:36:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-08-28 21:37:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-28 21:38:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-28 21:39:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-08-28 21:40:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-28 21:41:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-28 21:42:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-08-28 21:43:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-08-28 21:44:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-28 21:45:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-08-28 21:47:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-28 21:48:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-08-28 21:49:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-28 21:50:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-08-28 21:51:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-08-28 21:52:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-08-28 21:53:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-28 21:54:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-08-28 21:55:00,1.6829,1.6833,1.6827,1.6833,136300000.0
2006-08-28 21:56:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-08-28 21:57:00,1.6833,1.6837,1.6833,1.6836,136300000.0
2006-08-28 21:58:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-08-28 21:59:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-08-28 22:00:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-28 22:01:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-28 22:02:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-08-28 22:03:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-08-28 22:04:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-08-28 22:05:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-08-28 22:06:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-28 22:07:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-28 22:08:00,1.6838,1.6841,1.6837,1.684,136300000.0
2006-08-28 22:09:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2006-08-28 22:10:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-08-28 22:11:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-28 22:12:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-08-28 22:13:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-08-28 22:14:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-28 22:15:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-08-28 22:16:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-28 22:17:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-28 22:18:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-08-28 22:19:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-28 22:20:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-28 22:21:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-08-28 22:22:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-08-28 22:23:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-28 22:24:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-28 22:25:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-08-28 22:26:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2006-08-28 22:27:00,1.6837,1.6838,1.6834,1.6834,136300000.0
2006-08-28 22:28:00,1.6833,1.6838,1.6831,1.6834,136300000.0
2006-08-28 22:29:00,1.6832,1.6836,1.683,1.683,136300000.0
2006-08-28 22:30:00,1.6833,1.6835,1.6829,1.6831,136300000.0
2006-08-28 22:31:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-08-28 22:32:00,1.6831,1.6835,1.6831,1.6834,136300000.0
2006-08-28 22:33:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-08-28 22:34:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-28 22:35:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-08-28 22:36:00,1.6836,1.6838,1.6835,1.6835,136300000.0
2006-08-28 22:37:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-28 22:38:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-28 22:39:00,1.6836,1.6839,1.6835,1.6839,136300000.0
2006-08-28 22:40:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-08-28 22:41:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-08-28 22:43:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-08-28 22:44:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-08-28 22:45:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-08-28 22:46:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-08-28 22:47:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-08-28 22:49:00,1.684,1.684,1.6839,1.684,136300000.0
2006-08-28 22:50:00,1.6841,1.6841,1.6835,1.6835,136300000.0
2006-08-28 22:51:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-28 22:52:00,1.6833,1.6833,1.6824,1.6833,136300000.0
2006-08-28 22:53:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-08-28 22:54:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-28 22:55:00,1.6832,1.6833,1.6827,1.6831,136300000.0
2006-08-28 22:56:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-28 22:57:00,1.6829,1.6832,1.6828,1.6831,136300000.0
2006-08-28 22:58:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-08-28 22:59:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-28 23:00:00,1.6829,1.6829,1.6824,1.6827,136300000.0
2006-08-28 23:01:00,1.6828,1.683,1.6826,1.6829,136300000.0
2006-08-28 23:02:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-28 23:03:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-28 23:04:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-28 23:05:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-08-28 23:06:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-08-28 23:07:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-28 23:08:00,1.6832,1.6832,1.6828,1.683,136300000.0
2006-08-28 23:09:00,1.6831,1.6836,1.6831,1.6836,136300000.0
2006-08-28 23:10:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-08-28 23:11:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-08-28 23:12:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-08-28 23:13:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-28 23:14:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-28 23:15:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-08-28 23:16:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-28 23:17:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-28 23:18:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-08-28 23:19:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-08-28 23:20:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-28 23:21:00,1.6837,1.684,1.6837,1.6838,136300000.0
2006-08-28 23:22:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-08-28 23:23:00,1.6831,1.6838,1.683,1.6838,136300000.0
2006-08-28 23:24:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-08-28 23:25:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-08-28 23:26:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-28 23:27:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-28 23:28:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-28 23:29:00,1.684,1.684,1.684,1.684,136300000.0
2006-08-28 23:30:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-08-28 23:31:00,1.6841,1.6844,1.6839,1.6842,136300000.0
2006-08-28 23:32:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-08-28 23:33:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-28 23:34:00,1.684,1.684,1.684,1.684,136300000.0
2006-08-28 23:35:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-08-28 23:36:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-08-28 23:37:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-28 23:38:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2006-08-28 23:40:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-08-28 23:41:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-08-28 23:42:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-28 23:43:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-28 23:44:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-28 23:45:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-08-28 23:46:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-28 23:47:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-08-28 23:48:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-08-28 23:49:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-28 23:50:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-08-28 23:51:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-08-28 23:52:00,1.684,1.684,1.684,1.684,136300000.0
2006-08-28 23:53:00,1.6841,1.6841,1.6837,1.6837,136300000.0
2006-08-28 23:54:00,1.684,1.6842,1.6839,1.684,136300000.0
2006-08-28 23:55:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-08-28 23:56:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-28 23:57:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-28 23:59:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-29 00:00:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-29 00:01:00,1.684,1.684,1.6839,1.684,136300000.0
2006-08-29 00:02:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-29 00:03:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-29 00:04:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-08-29 00:05:00,1.684,1.684,1.684,1.684,136300000.0
2006-08-29 00:06:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-29 00:07:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-29 00:08:00,1.6836,1.6837,1.6827,1.6835,136300000.0
2006-08-29 00:09:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-29 00:11:00,1.6835,1.6839,1.6835,1.6838,136300000.0
2006-08-29 00:12:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-29 00:15:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-29 00:16:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-29 00:17:00,1.6836,1.6836,1.6832,1.6833,136300000.0
2006-08-29 00:18:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-08-29 00:19:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-29 00:20:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-08-29 00:21:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-29 00:22:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-08-29 00:23:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-29 00:24:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-08-29 00:25:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-08-29 00:26:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-08-29 00:27:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-08-29 00:28:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2006-08-29 00:29:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-08-29 00:30:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-08-29 00:31:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-29 00:32:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-08-29 00:33:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-29 00:34:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-29 00:35:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-08-29 00:36:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-29 00:37:00,1.6836,1.6837,1.6834,1.6836,136300000.0
2006-08-29 00:38:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-29 00:39:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-08-29 00:40:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-08-29 00:41:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2006-08-29 00:42:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-29 00:43:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-08-29 00:44:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-08-29 00:45:00,1.6835,1.684,1.6834,1.6838,136300000.0
2006-08-29 00:46:00,1.6837,1.6841,1.6837,1.684,136300000.0
2006-08-29 00:47:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-29 00:48:00,1.684,1.684,1.684,1.684,136300000.0
2006-08-29 00:49:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-08-29 00:50:00,1.684,1.6845,1.684,1.6845,136300000.0
2006-08-29 00:51:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-08-29 00:52:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-29 00:53:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-08-29 00:54:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2006-08-29 00:55:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-29 00:56:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-29 00:58:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-29 00:59:00,1.684,1.684,1.6838,1.684,136300000.0
2006-08-29 01:00:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-08-29 01:01:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-29 01:02:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-29 01:03:00,1.6838,1.684,1.6837,1.684,136300000.0
2006-08-29 01:04:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-29 01:05:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-29 01:06:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-29 01:07:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-08-29 01:08:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-08-29 01:09:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-08-29 01:10:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-29 01:11:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-29 01:12:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-08-29 01:13:00,1.6838,1.684,1.6837,1.6838,136300000.0
2006-08-29 01:14:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-08-29 01:15:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-08-29 01:16:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-08-29 01:17:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-08-29 01:18:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-29 01:20:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-08-29 01:21:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-08-29 01:22:00,1.684,1.6841,1.6838,1.6839,136300000.0
2006-08-29 01:23:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-29 01:24:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-29 01:25:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-08-29 01:26:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-08-29 01:27:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-08-29 01:28:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-08-29 01:29:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-08-29 01:30:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-08-29 01:31:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-08-29 01:32:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-08-29 01:33:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-08-29 01:34:00,1.6847,1.6849,1.6845,1.6845,136300000.0
2006-08-29 01:35:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-08-29 01:36:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-08-29 01:37:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-08-29 01:38:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2006-08-29 01:39:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-29 01:41:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-29 01:42:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-08-29 01:43:00,1.684,1.6841,1.684,1.684,136300000.0
2006-08-29 01:44:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-29 01:45:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-08-29 01:46:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-29 01:47:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-08-29 01:48:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-08-29 01:49:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-08-29 01:50:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-29 01:51:00,1.6839,1.684,1.6838,1.6839,136300000.0
2006-08-29 01:52:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-08-29 01:53:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-29 01:54:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-08-29 01:55:00,1.684,1.684,1.684,1.684,136300000.0
2006-08-29 01:56:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-29 01:57:00,1.684,1.684,1.6839,1.684,136300000.0
2006-08-29 01:58:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-08-29 01:59:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-29 02:00:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-29 02:01:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-29 02:02:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-29 02:03:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-29 02:04:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-08-29 02:05:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-08-29 02:06:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-29 02:07:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-08-29 02:08:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2006-08-29 02:09:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-29 02:10:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-08-29 02:11:00,1.6846,1.6846,1.6841,1.6842,136300000.0
2006-08-29 02:12:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-08-29 02:13:00,1.6842,1.6843,1.6836,1.6836,136300000.0
2006-08-29 02:14:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-29 02:15:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-29 02:16:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-29 02:17:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-29 02:18:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-08-29 02:19:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-08-29 02:20:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-29 02:21:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-08-29 02:22:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-08-29 02:23:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-08-29 02:24:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-08-29 02:26:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2006-08-29 02:28:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-29 02:29:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-08-29 02:30:00,1.6843,1.6843,1.6839,1.684,136300000.0
2006-08-29 02:31:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-08-29 02:32:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-08-29 02:33:00,1.6842,1.6842,1.6838,1.6841,136300000.0
2006-08-29 02:34:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-08-29 02:35:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-08-29 02:36:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-08-29 02:37:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-08-29 02:38:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-29 02:39:00,1.6851,1.6856,1.6851,1.6853,136300000.0
2006-08-29 02:40:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-08-29 02:41:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-08-29 02:42:00,1.6852,1.6854,1.6852,1.6852,136300000.0
2006-08-29 02:43:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-08-29 02:44:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-29 02:45:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-08-29 02:46:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-08-29 02:47:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-08-29 02:48:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-08-29 02:49:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-08-29 02:50:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-08-29 02:51:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-08-29 02:52:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-08-29 02:53:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-08-29 02:54:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-08-29 02:55:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-08-29 02:56:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-08-29 02:57:00,1.6856,1.6856,1.6851,1.6852,136300000.0
2006-08-29 02:58:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-29 02:59:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-08-29 03:00:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-29 03:01:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-29 03:02:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-08-29 03:03:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2006-08-29 03:04:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-29 03:05:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-08-29 03:06:00,1.6849,1.6851,1.6848,1.6849,136300000.0
2006-08-29 03:07:00,1.6848,1.685,1.6847,1.685,136300000.0
2006-08-29 03:08:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-08-29 03:09:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-08-29 03:10:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-08-29 03:11:00,1.685,1.685,1.6849,1.685,136300000.0
2006-08-29 03:12:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-08-29 03:13:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-08-29 03:14:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-08-29 03:16:00,1.685,1.6851,1.685,1.685,136300000.0
2006-08-29 03:17:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-29 03:18:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-08-29 03:19:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-08-29 03:20:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-08-29 03:21:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-08-29 03:22:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-08-29 03:23:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-08-29 03:24:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-08-29 03:25:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-08-29 03:26:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-08-29 03:28:00,1.685,1.685,1.685,1.685,136300000.0
2006-08-29 03:29:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2006-08-29 03:30:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-08-29 03:31:00,1.6847,1.6849,1.6845,1.6849,136300000.0
2006-08-29 03:32:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-08-29 03:33:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-08-29 03:34:00,1.6846,1.6849,1.6846,1.6846,136300000.0
2006-08-29 03:35:00,1.6845,1.6846,1.684,1.684,136300000.0
2006-08-29 03:36:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-29 03:37:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-08-29 03:38:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-29 03:40:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-08-29 03:41:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2006-08-29 03:42:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-08-29 03:43:00,1.6843,1.6843,1.6837,1.6837,136300000.0
2006-08-29 03:44:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-08-29 03:45:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-29 03:46:00,1.6836,1.6837,1.6831,1.6831,136300000.0
2006-08-29 03:47:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-29 03:48:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-29 03:49:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-08-29 03:50:00,1.6833,1.6833,1.6827,1.683,136300000.0
2006-08-29 03:51:00,1.6829,1.6829,1.6822,1.6822,136300000.0
2006-08-29 03:52:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-08-29 03:54:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-29 03:55:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-08-29 03:56:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-08-29 03:57:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-29 03:58:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-29 03:59:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-08-29 04:00:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-29 04:01:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-29 04:02:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-08-29 04:03:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-08-29 04:04:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-29 04:05:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-08-29 04:06:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-29 04:07:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-08-29 04:09:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-08-29 04:10:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-08-29 04:11:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-29 04:12:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-29 04:13:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-29 04:14:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-08-29 04:15:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-08-29 04:16:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-08-29 04:17:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-08-29 04:18:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-08-29 04:19:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-08-29 04:20:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-08-29 04:21:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-29 04:22:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-08-29 04:23:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-08-29 04:24:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-29 04:25:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-29 04:26:00,1.6825,1.6826,1.6823,1.6826,136300000.0
2006-08-29 04:27:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-08-29 04:28:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-29 04:29:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-08-29 04:30:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-29 04:31:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-08-29 04:32:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-29 04:33:00,1.683,1.683,1.6826,1.6828,136300000.0
2006-08-29 04:34:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-08-29 04:35:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2006-08-29 04:36:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-29 04:37:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-08-29 04:38:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-08-29 04:39:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-08-29 04:40:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-08-29 04:41:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-29 04:43:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-08-29 04:44:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-29 04:45:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-29 04:46:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-29 04:47:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-08-29 04:48:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-29 04:49:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-29 04:50:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-29 04:51:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-29 04:52:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-29 04:53:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-29 04:54:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-29 04:55:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2006-08-29 04:56:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-08-29 04:57:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-29 04:58:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-08-29 04:59:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-29 05:00:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-29 05:01:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-29 05:02:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-29 05:03:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-29 05:05:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-29 05:06:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-29 05:07:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-08-29 05:08:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-29 05:09:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-08-29 05:10:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-29 05:11:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-29 05:12:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-29 05:13:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2006-08-29 05:14:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-08-29 05:15:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-29 05:16:00,1.6814,1.6815,1.681,1.6815,136300000.0
2006-08-29 05:17:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-29 05:18:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-08-29 05:19:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-08-29 05:20:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-08-29 05:21:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-29 05:22:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-08-29 05:23:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-29 05:24:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-29 05:25:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-29 05:26:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-29 05:28:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-29 05:29:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-29 05:30:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-29 05:31:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-29 05:32:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-29 05:33:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-29 05:34:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-29 05:35:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-29 05:36:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-29 05:37:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-29 05:38:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-08-29 05:40:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-29 05:41:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-29 05:42:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-08-29 05:43:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-29 05:44:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-29 05:45:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-29 05:46:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-29 05:47:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-29 05:48:00,1.682,1.6821,1.682,1.682,136300000.0
2006-08-29 05:49:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-29 05:50:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-08-29 05:51:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-29 05:52:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-08-29 05:53:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-29 05:54:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-08-29 05:55:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-29 05:56:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-08-29 05:57:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-29 05:58:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-29 05:59:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-29 06:00:00,1.682,1.6822,1.682,1.682,136300000.0
2006-08-29 06:01:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-08-29 06:02:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-29 06:03:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-29 06:04:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-08-29 06:05:00,1.6818,1.6819,1.6814,1.6814,136300000.0
2006-08-29 06:06:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-08-29 06:07:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-29 06:08:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-29 06:09:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-29 06:10:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-29 06:11:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-29 06:12:00,1.6816,1.6816,1.6813,1.6816,136300000.0
2006-08-29 06:13:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-29 06:14:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-29 06:15:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-29 06:16:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-29 06:17:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-29 06:18:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-29 06:19:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-08-29 06:20:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-29 06:21:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-08-29 06:22:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-29 06:23:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-08-29 06:24:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-29 06:25:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-08-29 06:26:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-08-29 06:27:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-08-29 06:28:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-08-29 06:29:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-08-29 06:30:00,1.68,1.6803,1.68,1.6802,136300000.0
2006-08-29 06:31:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-08-29 06:32:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-29 06:33:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-08-29 06:34:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-08-29 06:35:00,1.6809,1.6813,1.6807,1.6808,136300000.0
2006-08-29 06:36:00,1.6807,1.6808,1.6804,1.6806,136300000.0
2006-08-29 06:37:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-08-29 06:38:00,1.6809,1.6813,1.6809,1.6812,136300000.0
2006-08-29 06:39:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-08-29 06:40:00,1.6812,1.6812,1.6808,1.6809,136300000.0
2006-08-29 06:41:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2006-08-29 06:42:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-29 06:43:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-08-29 06:44:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-29 06:45:00,1.6814,1.6814,1.6809,1.681,136300000.0
2006-08-29 06:46:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-29 06:47:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-08-29 06:48:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-08-29 06:49:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-29 06:50:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-29 06:51:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-08-29 06:52:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-29 06:53:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-08-29 06:54:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-29 06:55:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2006-08-29 06:56:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-08-29 06:57:00,1.6811,1.6814,1.6809,1.6814,136300000.0
2006-08-29 06:58:00,1.6813,1.6814,1.6811,1.6812,136300000.0
2006-08-29 06:59:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-08-29 07:00:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-29 07:01:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-08-29 07:03:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-29 07:04:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-08-29 07:05:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-29 07:06:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-29 07:07:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2006-08-29 07:08:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-08-29 07:09:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-29 07:10:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-08-29 07:11:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-08-29 07:12:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-29 07:13:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-29 07:14:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-29 07:15:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-29 07:16:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-29 07:18:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-29 07:19:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-08-29 07:20:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-29 07:21:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-29 07:22:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-29 07:23:00,1.6812,1.6813,1.6806,1.6806,136300000.0
2006-08-29 07:24:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-08-29 07:25:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-29 07:26:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-08-29 07:27:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-08-29 07:28:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-29 07:29:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-29 07:30:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-29 07:31:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-08-29 07:32:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-29 07:33:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-08-29 07:34:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-08-29 07:35:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-29 07:36:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-08-29 07:37:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-29 07:38:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-29 07:39:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-08-29 07:40:00,1.6817,1.6819,1.6815,1.6815,136300000.0
2006-08-29 07:41:00,1.6814,1.6815,1.6811,1.6812,136300000.0
2006-08-29 07:42:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-08-29 07:43:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-29 07:44:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-29 07:45:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-08-29 07:46:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-29 07:47:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-29 07:48:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-08-29 07:49:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-08-29 07:50:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-08-29 07:51:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-08-29 07:52:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-29 07:53:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-29 07:54:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-29 07:55:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-29 07:56:00,1.6808,1.6812,1.6808,1.6811,136300000.0
2006-08-29 07:57:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-08-29 07:58:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-08-29 07:59:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-29 08:00:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-29 08:01:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-08-29 08:02:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-08-29 08:03:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-29 08:04:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-29 08:05:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-08-29 08:06:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-08-29 08:07:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-29 08:08:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-29 08:09:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-08-29 08:10:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-08-29 08:11:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-08-29 08:12:00,1.68,1.6801,1.6798,1.6801,136300000.0
2006-08-29 08:13:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-08-29 08:14:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-08-29 08:15:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-08-29 08:16:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-29 08:17:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2006-08-29 08:18:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-08-29 08:19:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-08-29 08:20:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-08-29 08:21:00,1.681,1.681,1.6809,1.681,136300000.0
2006-08-29 08:22:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2006-08-29 08:23:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-29 08:24:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-29 08:25:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-08-29 08:26:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-29 08:27:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-29 08:28:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-29 08:29:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-08-29 08:30:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-29 08:31:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-29 08:32:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-29 08:33:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-08-29 08:34:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-08-29 08:35:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-08-29 08:36:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-08-29 08:37:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-29 08:38:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-08-29 08:39:00,1.6811,1.6811,1.6808,1.681,136300000.0
2006-08-29 08:40:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-29 08:41:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-29 08:42:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-29 08:43:00,1.6813,1.6818,1.6813,1.6817,136300000.0
2006-08-29 08:44:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-08-29 08:45:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-29 08:46:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-29 08:47:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-08-29 08:48:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-08-29 08:49:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-08-29 08:50:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-29 08:51:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-29 08:52:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-29 08:53:00,1.6816,1.6818,1.6814,1.6817,136300000.0
2006-08-29 08:54:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2006-08-29 08:55:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-08-29 08:56:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-29 08:57:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-29 08:58:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-29 08:59:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-08-29 09:00:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-08-29 09:01:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-29 09:02:00,1.6818,1.682,1.6817,1.6817,136300000.0
2006-08-29 09:03:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-08-29 09:04:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-29 09:05:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-29 09:06:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-08-29 09:07:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-29 09:08:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-08-29 09:09:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-29 09:10:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-29 09:11:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-29 09:12:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-08-29 09:13:00,1.6813,1.6817,1.6812,1.6817,136300000.0
2006-08-29 09:14:00,1.6821,1.6822,1.6818,1.6818,136300000.0
2006-08-29 09:15:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-29 09:16:00,1.6821,1.6824,1.6821,1.6823,136300000.0
2006-08-29 09:17:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-29 09:18:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-08-29 09:19:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-08-29 09:20:00,1.6825,1.6827,1.6822,1.6822,136300000.0
2006-08-29 09:21:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-08-29 09:22:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2006-08-29 09:23:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-29 09:24:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2006-08-29 09:25:00,1.6818,1.682,1.6817,1.6817,136300000.0
2006-08-29 09:26:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-29 09:27:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-29 09:28:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-29 09:29:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-08-29 09:30:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-08-29 09:31:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-29 09:32:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-29 09:33:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-08-29 09:34:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-29 09:35:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-08-29 09:36:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-08-29 09:37:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-29 09:38:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-29 09:39:00,1.6814,1.6814,1.6808,1.6808,136300000.0
2006-08-29 09:40:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-08-29 09:41:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-29 09:42:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-29 09:43:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-08-29 09:44:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-29 09:45:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-29 09:46:00,1.6809,1.6809,1.6804,1.6805,136300000.0
2006-08-29 09:47:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-29 09:48:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-08-29 09:49:00,1.6811,1.6813,1.6809,1.681,136300000.0
2006-08-29 09:50:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-29 09:51:00,1.681,1.6811,1.6798,1.6798,136300000.0
2006-08-29 09:52:00,1.68,1.6803,1.68,1.6802,136300000.0
2006-08-29 09:53:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-29 09:54:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-29 09:55:00,1.6807,1.6809,1.6805,1.6805,136300000.0
2006-08-29 09:56:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-29 09:57:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-08-29 09:58:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-08-29 09:59:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-29 10:00:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-08-29 10:01:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-08-29 10:02:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-08-29 10:03:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-08-29 10:04:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-08-29 10:05:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-08-29 10:06:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-08-29 10:07:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-29 10:08:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2006-08-29 10:09:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-29 10:10:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-29 10:11:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-29 10:12:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-08-29 10:13:00,1.6812,1.6813,1.681,1.6813,136300000.0
2006-08-29 10:14:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-29 10:15:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-08-29 10:16:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-08-29 10:17:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-08-29 10:18:00,1.6817,1.6817,1.6812,1.6812,136300000.0
2006-08-29 10:19:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2006-08-29 10:20:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2006-08-29 10:21:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-29 10:22:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-08-29 10:23:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-29 10:24:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-29 10:25:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-08-29 10:26:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-08-29 10:27:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-08-29 10:28:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-08-29 10:29:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-08-29 10:30:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-29 10:31:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-29 10:32:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-08-29 10:33:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-08-29 10:34:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-29 10:35:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-08-29 10:36:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-29 10:37:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-08-29 10:38:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-08-29 10:39:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-29 10:40:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-29 10:41:00,1.682,1.6821,1.6816,1.6816,136300000.0
2006-08-29 10:42:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-29 10:43:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-29 10:45:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-29 10:46:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-29 10:47:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2006-08-29 10:48:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2006-08-29 10:49:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-08-29 10:50:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-08-29 10:51:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-29 10:52:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-08-29 10:53:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-08-29 10:54:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-08-29 10:55:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-29 10:56:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-29 10:57:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-29 10:58:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-29 10:59:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-08-29 11:00:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-08-29 11:01:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-29 11:02:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2006-08-29 11:03:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2006-08-29 11:04:00,1.6826,1.6827,1.6824,1.6826,136300000.0
2006-08-29 11:05:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-08-29 11:06:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-08-29 11:07:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-08-29 11:08:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-08-29 11:09:00,1.6821,1.6824,1.6821,1.6821,136300000.0
2006-08-29 11:10:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-08-29 11:11:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-29 11:12:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-29 11:13:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-29 11:14:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-08-29 11:15:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-29 11:16:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-08-29 11:17:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-29 11:18:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-08-29 11:19:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-08-29 11:20:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-29 11:21:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-29 11:22:00,1.682,1.682,1.6814,1.6814,136300000.0
2006-08-29 11:23:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-29 11:24:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-08-29 11:25:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-29 11:26:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-29 11:27:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-29 11:28:00,1.6814,1.6814,1.6807,1.6807,136300000.0
2006-08-29 11:29:00,1.681,1.6811,1.6808,1.681,136300000.0
2006-08-29 11:30:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-08-29 11:31:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-08-29 11:32:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-29 11:33:00,1.6806,1.6806,1.6802,1.6804,136300000.0
2006-08-29 11:34:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-08-29 11:35:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-29 11:36:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-08-29 11:37:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-08-29 11:38:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-29 11:39:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-08-29 11:40:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-29 11:41:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-29 11:42:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-08-29 11:43:00,1.68,1.6801,1.6798,1.6798,136300000.0
2006-08-29 11:44:00,1.6799,1.6801,1.6797,1.6801,136300000.0
2006-08-29 11:45:00,1.68,1.68,1.6795,1.6795,136300000.0
2006-08-29 11:46:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-08-29 11:47:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-08-29 11:48:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-08-29 11:49:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-08-29 11:50:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-08-29 11:51:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-08-29 11:52:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-08-29 11:53:00,1.6796,1.6797,1.6792,1.6794,136300000.0
2006-08-29 11:54:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-08-29 11:55:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-29 11:56:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-08-29 11:57:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-08-29 11:58:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-08-29 11:59:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-08-29 12:00:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-08-29 12:01:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-08-29 12:02:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-08-29 12:03:00,1.679,1.679,1.6785,1.6786,136300000.0
2006-08-29 12:04:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-08-29 12:05:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-29 12:06:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-08-29 12:08:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2006-08-29 12:09:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-29 12:10:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-08-29 12:11:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-29 12:12:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-29 12:13:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-29 12:14:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-29 12:15:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-29 12:16:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-29 12:17:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-29 12:18:00,1.6788,1.6789,1.6783,1.6783,136300000.0
2006-08-29 12:19:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-29 12:20:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-29 12:21:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-08-29 12:22:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2006-08-29 12:23:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-08-29 12:24:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-08-29 12:25:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-08-29 12:26:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-29 12:27:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-08-29 12:28:00,1.679,1.6793,1.679,1.6791,136300000.0
2006-08-29 12:29:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-08-29 12:30:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-29 12:31:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-08-29 12:32:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-29 12:33:00,1.6784,1.6788,1.6784,1.6785,136300000.0
2006-08-29 12:34:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-08-29 12:35:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-08-29 12:36:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-08-29 12:37:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-29 12:38:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-08-29 12:39:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-08-29 12:40:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-29 12:41:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-29 12:42:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-08-29 12:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-29 12:44:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-08-29 12:45:00,1.678,1.678,1.6778,1.678,136300000.0
2006-08-29 12:46:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-29 12:47:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-08-29 12:48:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-29 12:49:00,1.6781,1.6782,1.6779,1.678,136300000.0
2006-08-29 12:50:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-08-29 12:51:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-29 12:52:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-29 12:53:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-08-29 12:54:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-29 12:55:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-08-29 12:56:00,1.678,1.678,1.6773,1.6773,136300000.0
2006-08-29 12:57:00,1.6774,1.6775,1.6772,1.6773,136300000.0
2006-08-29 12:58:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-08-29 12:59:00,1.6775,1.6775,1.677,1.677,136300000.0
2006-08-29 13:00:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-08-29 13:01:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-08-29 13:02:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-29 13:03:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-08-29 13:04:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-29 13:05:00,1.6771,1.6777,1.6771,1.6776,136300000.0
2006-08-29 13:06:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-08-29 13:07:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-08-29 13:08:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-29 13:09:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-08-29 13:10:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-08-29 13:11:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-08-29 13:12:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-08-29 13:13:00,1.6773,1.6777,1.6772,1.6775,136300000.0
2006-08-29 13:14:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-08-29 13:15:00,1.6775,1.6775,1.677,1.6772,136300000.0
2006-08-29 13:16:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-29 13:17:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-08-29 13:18:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-29 13:19:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-08-29 13:20:00,1.6774,1.6774,1.677,1.677,136300000.0
2006-08-29 13:21:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2006-08-29 13:22:00,1.6774,1.6777,1.6773,1.6773,136300000.0
2006-08-29 13:23:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-08-29 13:25:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-08-29 13:26:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-08-29 13:27:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-08-29 13:28:00,1.678,1.678,1.6777,1.6779,136300000.0
2006-08-29 13:29:00,1.678,1.6782,1.678,1.678,136300000.0
2006-08-29 13:30:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-08-29 13:31:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-08-29 13:32:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-08-29 13:33:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-08-29 13:34:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-08-29 13:35:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-29 13:36:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-29 13:37:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-08-29 13:38:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-08-29 13:39:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-08-29 13:40:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-08-29 13:41:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-08-29 13:43:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2006-08-29 13:44:00,1.6776,1.6779,1.6776,1.6777,136300000.0
2006-08-29 13:45:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-08-29 13:46:00,1.6777,1.6778,1.6774,1.6778,136300000.0
2006-08-29 13:47:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-29 13:48:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-08-29 13:49:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-08-29 13:50:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-29 13:51:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-08-29 13:52:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-08-29 13:53:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-08-29 13:54:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-08-29 13:55:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-29 13:56:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-08-29 13:57:00,1.6776,1.678,1.6775,1.678,136300000.0
2006-08-29 13:58:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-08-29 13:59:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-08-29 14:00:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-29 14:01:00,1.6779,1.6779,1.6776,1.6777,136300000.0
2006-08-29 14:02:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-08-29 14:03:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-08-29 14:04:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-08-29 14:05:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-08-29 14:06:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-08-29 14:07:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-08-29 14:08:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-29 14:09:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-08-29 14:10:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-08-29 14:11:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-08-29 14:12:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-08-29 14:13:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-08-29 14:14:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-29 14:15:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-29 14:16:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-29 14:17:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-29 14:18:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-08-29 14:19:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-29 14:20:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-08-29 14:21:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-29 14:22:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-08-29 14:23:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-29 14:24:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-08-29 14:25:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-08-29 14:26:00,1.6765,1.6768,1.6763,1.6768,136300000.0
2006-08-29 14:27:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2006-08-29 14:28:00,1.6766,1.6767,1.6762,1.6763,136300000.0
2006-08-29 14:29:00,1.6765,1.6766,1.6763,1.6764,136300000.0
2006-08-29 14:30:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-29 14:31:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-08-29 14:32:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-29 14:33:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-08-29 14:34:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2006-08-29 14:35:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-29 14:36:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-08-29 14:37:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-08-29 14:38:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-08-29 14:39:00,1.677,1.677,1.6769,1.677,136300000.0
2006-08-29 14:40:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-29 14:41:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-08-29 14:42:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-29 14:43:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-08-29 14:44:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-29 14:45:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-08-29 14:46:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-08-29 14:47:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-08-29 14:48:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-08-29 14:49:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-08-29 14:50:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-29 14:51:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-29 14:52:00,1.6767,1.6767,1.6765,1.6766,136300000.0
2006-08-29 14:53:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2006-08-29 14:54:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-08-29 14:55:00,1.6763,1.6763,1.676,1.6761,136300000.0
2006-08-29 14:56:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-08-29 14:57:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-29 14:58:00,1.676,1.676,1.6759,1.676,136300000.0
2006-08-29 14:59:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-08-29 15:00:00,1.676,1.676,1.6758,1.676,136300000.0
2006-08-29 15:01:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2006-08-29 15:02:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-08-29 15:03:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-08-29 15:04:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-29 15:05:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-08-29 15:06:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-08-29 15:07:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-29 15:08:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-08-29 15:09:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2006-08-29 15:10:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-08-29 15:11:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-29 15:12:00,1.6757,1.6759,1.6757,1.6757,136300000.0
2006-08-29 15:13:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-29 15:14:00,1.676,1.6761,1.6758,1.6761,136300000.0
2006-08-29 15:15:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-29 15:16:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-29 15:17:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-29 15:18:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-08-29 15:19:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2006-08-29 15:20:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-08-29 15:21:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-08-29 15:22:00,1.676,1.676,1.6757,1.6759,136300000.0
2006-08-29 15:23:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-08-29 15:24:00,1.6758,1.676,1.6757,1.6757,136300000.0
2006-08-29 15:25:00,1.6758,1.676,1.6758,1.6759,136300000.0
2006-08-29 15:26:00,1.6758,1.676,1.6757,1.6759,136300000.0
2006-08-29 15:27:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-08-29 15:28:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-08-29 15:33:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-08-29 15:35:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-08-29 15:36:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-08-29 15:37:00,1.6757,1.6759,1.6756,1.6758,136300000.0
2006-08-29 15:38:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2006-08-29 15:39:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-08-29 15:40:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-08-29 15:41:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-08-29 15:42:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-08-29 15:43:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-08-29 15:44:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-08-29 15:45:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-08-29 15:46:00,1.6757,1.6758,1.6754,1.6756,136300000.0
2006-08-29 15:47:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-08-29 15:48:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-29 15:49:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-29 15:50:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-08-29 15:51:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-08-29 15:52:00,1.6755,1.6758,1.6755,1.6755,136300000.0
2006-08-29 15:53:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2006-08-29 15:54:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-08-29 15:55:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-08-29 15:56:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-08-29 15:57:00,1.676,1.6761,1.676,1.676,136300000.0
2006-08-29 15:58:00,1.6759,1.676,1.6757,1.6758,136300000.0
2006-08-29 15:59:00,1.6757,1.6759,1.6755,1.6758,136300000.0
2006-08-29 16:00:00,1.676,1.6764,1.676,1.6761,136300000.0
2006-08-29 16:01:00,1.6758,1.6761,1.6756,1.6756,136300000.0
2006-08-29 16:02:00,1.6757,1.6757,1.6753,1.6753,136300000.0
2006-08-29 16:03:00,1.6755,1.676,1.6755,1.6758,136300000.0
2006-08-29 16:04:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2006-08-29 16:05:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2006-08-29 16:06:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-08-29 16:07:00,1.675,1.675,1.6745,1.6745,136300000.0
2006-08-29 16:08:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2006-08-29 16:09:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-08-29 16:10:00,1.6751,1.6751,1.6748,1.675,136300000.0
2006-08-29 16:11:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2006-08-29 16:12:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-29 16:13:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-08-29 16:14:00,1.6756,1.6757,1.6753,1.6755,136300000.0
2006-08-29 16:15:00,1.6757,1.6757,1.6753,1.6754,136300000.0
2006-08-29 16:16:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-29 16:17:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-08-29 16:18:00,1.6758,1.676,1.6758,1.6758,136300000.0
2006-08-29 16:19:00,1.6757,1.6759,1.6756,1.6758,136300000.0
2006-08-29 16:20:00,1.6757,1.6759,1.6754,1.6756,136300000.0
2006-08-29 16:21:00,1.6755,1.6756,1.6745,1.6745,136300000.0
2006-08-29 16:22:00,1.6748,1.6748,1.6743,1.6745,136300000.0
2006-08-29 16:23:00,1.6746,1.6747,1.6744,1.6744,136300000.0
2006-08-29 16:24:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-08-29 16:25:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2006-08-29 16:26:00,1.6745,1.6748,1.6742,1.6743,136300000.0
2006-08-29 16:27:00,1.6746,1.6746,1.6741,1.6741,136300000.0
2006-08-29 16:28:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-08-29 16:29:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-08-29 16:30:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-08-29 16:31:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-08-29 16:32:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-08-29 16:33:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2006-08-29 16:34:00,1.6752,1.6759,1.6752,1.6758,136300000.0
2006-08-29 16:35:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-08-29 16:36:00,1.6755,1.6759,1.6755,1.6759,136300000.0
2006-08-29 16:37:00,1.6758,1.6761,1.6758,1.676,136300000.0
2006-08-29 16:38:00,1.6759,1.6759,1.6755,1.6757,136300000.0
2006-08-29 16:39:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-29 16:40:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-08-29 16:41:00,1.676,1.6761,1.676,1.676,136300000.0
2006-08-29 16:42:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-08-29 16:43:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-29 16:44:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-08-29 16:45:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2006-08-29 16:46:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-08-29 16:47:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-08-29 16:48:00,1.676,1.6761,1.6752,1.6755,136300000.0
2006-08-29 16:49:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-08-29 16:50:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-08-29 16:51:00,1.6749,1.6753,1.6749,1.6753,136300000.0
2006-08-29 16:52:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-08-29 16:53:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-08-29 16:54:00,1.6752,1.6753,1.675,1.6752,136300000.0
2006-08-29 16:55:00,1.6751,1.6754,1.6749,1.6753,136300000.0
2006-08-29 16:56:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-08-29 16:57:00,1.676,1.6762,1.676,1.676,136300000.0
2006-08-29 16:58:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2006-08-29 16:59:00,1.6759,1.6763,1.6759,1.6762,136300000.0
2006-08-29 17:00:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-08-29 17:01:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-08-29 17:02:00,1.6763,1.6768,1.6762,1.6768,136300000.0
2006-08-29 17:03:00,1.677,1.6774,1.677,1.6773,136300000.0
2006-08-29 17:04:00,1.6774,1.6775,1.6769,1.6769,136300000.0
2006-08-29 17:05:00,1.677,1.6773,1.677,1.6773,136300000.0
2006-08-29 17:06:00,1.6775,1.6775,1.677,1.6771,136300000.0
2006-08-29 17:07:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-08-29 17:08:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-08-29 17:09:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-08-29 17:10:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-08-29 17:11:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-29 17:12:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-08-29 17:13:00,1.6769,1.6771,1.6768,1.677,136300000.0
2006-08-29 17:14:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2006-08-29 17:15:00,1.677,1.677,1.6763,1.6765,136300000.0
2006-08-29 17:16:00,1.6764,1.6765,1.6762,1.6764,136300000.0
2006-08-29 17:17:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-08-29 17:18:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2006-08-29 17:19:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-29 17:20:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2006-08-29 17:21:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-08-29 17:22:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-29 17:23:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2006-08-29 17:24:00,1.6766,1.6767,1.6763,1.6765,136300000.0
2006-08-29 17:25:00,1.6769,1.6772,1.6767,1.6771,136300000.0
2006-08-29 17:26:00,1.6775,1.6777,1.6773,1.6777,136300000.0
2006-08-29 17:27:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-08-29 17:28:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-08-29 17:29:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-29 17:30:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-08-29 17:31:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2006-08-29 17:32:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-29 17:33:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-29 17:34:00,1.6776,1.6778,1.6774,1.6774,136300000.0
2006-08-29 17:35:00,1.6775,1.6775,1.6767,1.6767,136300000.0
2006-08-29 17:36:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-08-29 17:37:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-08-29 17:38:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2006-08-29 17:39:00,1.6767,1.6768,1.6763,1.6763,136300000.0
2006-08-29 17:40:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-29 17:41:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-29 17:42:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-29 17:43:00,1.6765,1.6765,1.6762,1.6763,136300000.0
2006-08-29 17:44:00,1.6762,1.6763,1.6758,1.6758,136300000.0
2006-08-29 17:45:00,1.6759,1.6764,1.6758,1.6763,136300000.0
2006-08-29 17:46:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-08-29 17:47:00,1.6764,1.6769,1.6764,1.6767,136300000.0
2006-08-29 17:48:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-08-29 17:49:00,1.6768,1.6769,1.6765,1.6765,136300000.0
2006-08-29 17:50:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2006-08-29 17:51:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-08-29 17:52:00,1.6766,1.677,1.6766,1.677,136300000.0
2006-08-29 17:53:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-29 17:54:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-08-29 17:55:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-29 17:56:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-29 17:57:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2006-08-29 17:58:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-29 17:59:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-08-29 18:00:00,1.6776,1.6779,1.6775,1.6777,136300000.0
2006-08-29 18:01:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-29 18:02:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-08-29 18:03:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-08-29 18:04:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-29 18:05:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-29 18:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-08-29 18:07:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2006-08-29 18:08:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2006-08-29 18:09:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-08-29 18:10:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-08-29 18:11:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-08-29 18:12:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-29 18:13:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-29 18:14:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-29 18:15:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-08-29 18:16:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-08-29 18:17:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-08-29 18:18:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-08-29 18:19:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-08-29 18:20:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-08-29 18:21:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-29 18:22:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-08-29 18:23:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-29 18:24:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-08-29 18:25:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-08-29 18:26:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-08-29 18:27:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-29 18:28:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-29 18:29:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2006-08-29 18:30:00,1.6766,1.6769,1.6765,1.6768,136300000.0
2006-08-29 18:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-08-29 18:32:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-08-29 18:33:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-08-29 18:34:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-08-29 18:35:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-08-29 18:36:00,1.6774,1.6774,1.677,1.677,136300000.0
2006-08-29 18:38:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-08-29 18:39:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-29 18:40:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-08-29 18:41:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-29 18:42:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-08-29 18:43:00,1.677,1.6771,1.677,1.677,136300000.0
2006-08-29 18:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-29 18:45:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-08-29 18:46:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-29 18:47:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-08-29 18:49:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-08-29 18:51:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-08-29 18:52:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-08-29 18:53:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-08-29 18:54:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-08-29 18:55:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-08-29 18:56:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-08-29 18:57:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-29 18:58:00,1.677,1.6776,1.6768,1.6774,136300000.0
2006-08-29 18:59:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-29 19:00:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-08-29 19:01:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-29 19:02:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-08-29 19:03:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-29 19:04:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-08-29 19:05:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-08-29 19:06:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-29 19:07:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-08-29 19:08:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-08-29 19:09:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-29 19:10:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-08-29 19:11:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-08-29 19:12:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-29 19:13:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-08-29 19:14:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-29 19:15:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-29 19:16:00,1.6782,1.6783,1.678,1.678,136300000.0
2006-08-29 19:17:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-29 19:18:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-29 19:19:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-29 19:20:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-08-29 19:21:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-08-29 19:22:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-29 19:23:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-29 19:24:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-08-29 19:25:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-29 19:26:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-08-29 19:27:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-08-29 19:28:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-08-29 19:29:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-08-29 19:30:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-29 19:31:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-29 19:32:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-29 19:33:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-29 19:34:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-29 19:35:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-29 19:36:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-29 19:38:00,1.6785,1.6787,1.6783,1.6786,136300000.0
2006-08-29 19:39:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-08-29 19:40:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-08-29 19:41:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-29 19:42:00,1.6783,1.6784,1.6781,1.6782,136300000.0
2006-08-29 19:43:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-29 19:44:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-29 19:45:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-08-29 19:46:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-29 19:47:00,1.6785,1.6789,1.6785,1.6786,136300000.0
2006-08-29 19:48:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-29 19:49:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-29 19:50:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-08-29 19:51:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-08-29 19:52:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-08-29 19:53:00,1.6788,1.6791,1.6787,1.6791,136300000.0
2006-08-29 19:54:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-29 19:55:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-29 19:56:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-08-29 19:57:00,1.6787,1.6787,1.6779,1.6779,136300000.0
2006-08-29 19:58:00,1.678,1.6782,1.6779,1.6781,136300000.0
2006-08-29 19:59:00,1.6782,1.6782,1.6778,1.6781,136300000.0
2006-08-29 20:00:00,1.6783,1.6783,1.6777,1.6781,136300000.0
2006-08-29 20:01:00,1.6783,1.6791,1.6783,1.6785,136300000.0
2006-08-29 20:02:00,1.6786,1.6792,1.6785,1.6788,136300000.0
2006-08-29 20:03:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-08-29 20:04:00,1.6785,1.6789,1.678,1.6788,136300000.0
2006-08-29 20:05:00,1.6791,1.6795,1.679,1.6792,136300000.0
2006-08-29 20:06:00,1.6793,1.6799,1.6793,1.6796,136300000.0
2006-08-29 20:07:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-08-29 20:08:00,1.6795,1.6799,1.6795,1.6798,136300000.0
2006-08-29 20:09:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-29 20:10:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-08-29 20:11:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-08-29 20:12:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-08-29 20:13:00,1.6797,1.6799,1.6796,1.6798,136300000.0
2006-08-29 20:14:00,1.6799,1.68,1.6799,1.6799,136300000.0
2006-08-29 20:15:00,1.6801,1.6812,1.6801,1.6811,136300000.0
2006-08-29 20:16:00,1.6812,1.6813,1.6803,1.6803,136300000.0
2006-08-29 20:17:00,1.6799,1.6799,1.6789,1.6791,136300000.0
2006-08-29 20:18:00,1.6788,1.6788,1.6779,1.6784,136300000.0
2006-08-29 20:19:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-08-29 20:20:00,1.6788,1.6788,1.6783,1.6784,136300000.0
2006-08-29 20:21:00,1.6785,1.6785,1.678,1.678,136300000.0
2006-08-29 20:22:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2006-08-29 20:23:00,1.6782,1.6782,1.6776,1.678,136300000.0
2006-08-29 20:24:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-08-29 20:25:00,1.678,1.678,1.6773,1.6773,136300000.0
2006-08-29 20:26:00,1.6774,1.6777,1.6773,1.6777,136300000.0
2006-08-29 20:27:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2006-08-29 20:28:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2006-08-29 20:29:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-08-29 20:30:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-08-29 20:31:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-29 20:32:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-29 20:33:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-08-29 20:34:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-08-29 20:35:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-08-29 20:36:00,1.679,1.679,1.6785,1.6788,136300000.0
2006-08-29 20:37:00,1.679,1.6794,1.6788,1.6792,136300000.0
2006-08-29 20:38:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-08-29 20:39:00,1.6793,1.6793,1.6788,1.679,136300000.0
2006-08-29 20:40:00,1.6789,1.6794,1.6784,1.6793,136300000.0
2006-08-29 20:41:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-08-29 20:42:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-29 20:43:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-29 20:44:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-08-29 20:45:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-08-29 20:46:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-08-29 20:47:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-08-29 20:48:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-08-29 20:49:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-08-29 20:50:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-08-29 20:51:00,1.6795,1.6799,1.6795,1.6797,136300000.0
2006-08-29 20:52:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-08-29 20:53:00,1.68,1.6806,1.6799,1.68,136300000.0
2006-08-29 20:54:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-08-29 20:55:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2006-08-29 20:56:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-08-29 20:57:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-08-29 20:58:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-08-29 20:59:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-08-29 21:00:00,1.6795,1.6796,1.6792,1.6792,136300000.0
2006-08-29 21:01:00,1.6791,1.6791,1.6788,1.679,136300000.0
2006-08-29 21:02:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-08-29 21:03:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-08-29 21:04:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-08-29 21:05:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-08-29 21:06:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-08-29 21:07:00,1.6786,1.6786,1.6783,1.6785,136300000.0
2006-08-29 21:08:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-29 21:09:00,1.6788,1.6788,1.6785,1.6787,136300000.0
2006-08-29 21:10:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-29 21:11:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-29 21:13:00,1.6783,1.6787,1.6783,1.6786,136300000.0
2006-08-29 21:14:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-08-29 21:15:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-29 21:16:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-08-29 21:17:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2006-08-29 21:19:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-29 21:20:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2006-08-29 21:21:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-29 21:22:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-29 21:23:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-08-29 21:24:00,1.6788,1.6789,1.6784,1.6784,136300000.0
2006-08-29 21:25:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-08-29 21:26:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-08-29 21:27:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-08-29 21:28:00,1.6786,1.6789,1.6785,1.6789,136300000.0
2006-08-29 21:29:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-08-29 21:30:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-29 21:31:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-08-29 21:32:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-29 21:34:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-08-29 21:35:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-08-29 21:36:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-08-29 21:37:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-29 21:38:00,1.679,1.679,1.6789,1.679,136300000.0
2006-08-29 21:39:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-08-29 21:40:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-08-29 21:41:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-08-29 21:42:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-08-29 21:43:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-29 21:44:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-29 21:45:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-08-29 21:46:00,1.6784,1.6785,1.678,1.678,136300000.0
2006-08-29 21:47:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-29 21:48:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-29 21:49:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-29 21:50:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-08-29 21:51:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-29 21:52:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-08-29 21:53:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-29 21:55:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-29 21:57:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-08-29 21:58:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-29 21:59:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-29 22:00:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-29 22:01:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-08-29 22:02:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-08-29 22:03:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-29 22:04:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-29 22:05:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-29 22:06:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-29 22:07:00,1.6779,1.6781,1.6778,1.678,136300000.0
2006-08-29 22:08:00,1.6781,1.6783,1.678,1.6783,136300000.0
2006-08-29 22:09:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-29 22:10:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-29 22:11:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-29 22:12:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-08-29 22:13:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-08-29 22:14:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-29 22:15:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-08-29 22:16:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-08-29 22:18:00,1.6777,1.678,1.6777,1.6779,136300000.0
2006-08-29 22:20:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-29 22:21:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2006-08-29 22:22:00,1.678,1.6781,1.678,1.678,136300000.0
2006-08-29 22:23:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-08-29 22:24:00,1.6777,1.678,1.6777,1.6779,136300000.0
2006-08-29 22:25:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-29 22:26:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-29 22:27:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-29 22:29:00,1.6784,1.6785,1.678,1.6782,136300000.0
2006-08-29 22:30:00,1.6781,1.6786,1.678,1.6784,136300000.0
2006-08-29 22:31:00,1.6782,1.6782,1.6778,1.678,136300000.0
2006-08-29 22:32:00,1.6778,1.678,1.6775,1.678,136300000.0
2006-08-29 22:33:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-08-29 22:34:00,1.6781,1.6783,1.678,1.678,136300000.0
2006-08-29 22:35:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2006-08-29 22:36:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-29 22:37:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-29 22:38:00,1.678,1.6781,1.6778,1.6781,136300000.0
2006-08-29 22:39:00,1.678,1.6783,1.6779,1.6782,136300000.0
2006-08-29 22:40:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-29 22:41:00,1.6785,1.6793,1.6784,1.6791,136300000.0
2006-08-29 22:42:00,1.6793,1.6796,1.6781,1.6787,136300000.0
2006-08-29 22:43:00,1.6788,1.6794,1.6783,1.6783,136300000.0
2006-08-29 22:44:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-29 22:45:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-29 22:46:00,1.6795,1.6795,1.678,1.678,136300000.0
2006-08-29 22:47:00,1.6797,1.6803,1.6779,1.6779,136300000.0
2006-08-29 22:48:00,1.6782,1.6803,1.6779,1.6779,136300000.0
2006-08-29 22:49:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-29 22:51:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-08-29 22:52:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-29 22:53:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-29 22:54:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2006-08-29 22:55:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-29 22:56:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-08-29 22:57:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-08-29 22:58:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2006-08-29 22:59:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-29 23:00:00,1.6778,1.6778,1.6772,1.6772,136300000.0
2006-08-29 23:01:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-08-29 23:02:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-29 23:03:00,1.6772,1.6772,1.6768,1.6769,136300000.0
2006-08-29 23:04:00,1.6773,1.6777,1.6773,1.6775,136300000.0
2006-08-29 23:05:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-08-29 23:06:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-29 23:07:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-29 23:08:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-29 23:09:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-29 23:10:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-08-29 23:11:00,1.6777,1.678,1.6777,1.678,136300000.0
2006-08-29 23:12:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-08-29 23:13:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-08-29 23:14:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-29 23:16:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-08-29 23:17:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-29 23:18:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-29 23:19:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-29 23:20:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-08-29 23:21:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-29 23:22:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-08-29 23:23:00,1.6783,1.6786,1.6782,1.6785,136300000.0
2006-08-29 23:24:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-29 23:25:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-29 23:26:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-29 23:27:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-29 23:28:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-08-29 23:29:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-29 23:30:00,1.6777,1.678,1.6777,1.6779,136300000.0
2006-08-29 23:31:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-29 23:32:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-29 23:33:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-08-29 23:34:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-08-29 23:35:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-08-29 23:36:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-08-29 23:37:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-29 23:38:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-08-29 23:39:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-29 23:40:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-29 23:41:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-29 23:42:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-29 23:43:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-29 23:44:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-29 23:45:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-29 23:46:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-08-29 23:47:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-29 23:48:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-08-29 23:50:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-08-29 23:51:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-08-29 23:52:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-29 23:54:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2006-08-29 23:55:00,1.678,1.6786,1.678,1.678,136300000.0
2006-08-29 23:56:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-08-29 23:57:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-29 23:58:00,1.6781,1.6785,1.678,1.678,136300000.0
2006-08-29 23:59:00,1.6779,1.6786,1.6779,1.6783,136300000.0
2006-08-30 00:00:00,1.678,1.6785,1.678,1.6784,136300000.0
2006-08-30 00:01:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-08-30 00:02:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-08-30 00:03:00,1.6788,1.6791,1.6779,1.6779,136300000.0
2006-08-30 00:04:00,1.6781,1.6788,1.678,1.6782,136300000.0
2006-08-30 00:05:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-08-30 00:06:00,1.6791,1.6796,1.6783,1.6793,136300000.0
2006-08-30 00:07:00,1.6791,1.6793,1.6784,1.6784,136300000.0
2006-08-30 00:08:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-30 00:09:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-08-30 00:10:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-08-30 00:11:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-30 00:12:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-08-30 00:13:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-08-30 00:14:00,1.6783,1.6787,1.6783,1.6784,136300000.0
2006-08-30 00:15:00,1.6783,1.6786,1.6782,1.6785,136300000.0
2006-08-30 00:16:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-08-30 00:17:00,1.679,1.6791,1.6785,1.6785,136300000.0
2006-08-30 00:18:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-08-30 00:19:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2006-08-30 00:20:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2006-08-30 00:21:00,1.6788,1.6789,1.6785,1.6788,136300000.0
2006-08-30 00:22:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-30 00:23:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-08-30 00:24:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-08-30 00:25:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-30 00:26:00,1.6788,1.6789,1.6785,1.6787,136300000.0
2006-08-30 00:27:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-08-30 00:28:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-08-30 00:29:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-08-30 00:30:00,1.6786,1.6788,1.6784,1.6786,136300000.0
2006-08-30 00:31:00,1.6787,1.679,1.6787,1.6788,136300000.0
2006-08-30 00:32:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-30 00:33:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-08-30 00:34:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-30 00:35:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-30 00:36:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-30 00:37:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-08-30 00:38:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-08-30 00:39:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-30 00:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-30 00:41:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-30 00:42:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-30 00:43:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-30 00:44:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-30 00:45:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-08-30 00:46:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-08-30 00:47:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-30 00:48:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-08-30 00:49:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-08-30 00:50:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-30 00:51:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-30 00:52:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-08-30 00:53:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-08-30 00:54:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-30 00:55:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-30 00:56:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-08-30 00:57:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-08-30 00:58:00,1.6792,1.6792,1.679,1.6792,136300000.0
2006-08-30 00:59:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-08-30 01:00:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-08-30 01:01:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-08-30 01:02:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-08-30 01:04:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-08-30 01:05:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-30 01:06:00,1.6788,1.6791,1.6787,1.679,136300000.0
2006-08-30 01:07:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-30 01:09:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-08-30 01:10:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-30 01:12:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-30 01:13:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-08-30 01:14:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-08-30 01:15:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-08-30 01:16:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-30 01:17:00,1.6787,1.6788,1.6785,1.6786,136300000.0
2006-08-30 01:18:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-08-30 01:19:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-08-30 01:20:00,1.6798,1.6801,1.6797,1.68,136300000.0
2006-08-30 01:21:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-08-30 01:22:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-30 01:23:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-08-30 01:24:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-30 01:25:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-30 01:26:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-08-30 01:27:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-30 01:28:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-30 01:29:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-08-30 01:30:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-30 01:31:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-08-30 01:32:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-08-30 01:33:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-08-30 01:34:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-08-30 01:36:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-08-30 01:37:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-08-30 01:38:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-08-30 01:39:00,1.6798,1.6802,1.6797,1.6798,136300000.0
2006-08-30 01:40:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-08-30 01:41:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-08-30 01:42:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-08-30 01:43:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-30 01:44:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-08-30 01:45:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-30 01:46:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-08-30 01:47:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-08-30 01:50:00,1.6809,1.6809,1.68,1.6804,136300000.0
2006-08-30 01:51:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-30 01:52:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-08-30 01:53:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-08-30 01:54:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-30 01:55:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-30 01:56:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-30 01:57:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-30 01:58:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-30 01:59:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-08-30 02:00:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-08-30 02:02:00,1.6809,1.6813,1.6809,1.681,136300000.0
2006-08-30 02:03:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-30 02:04:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-08-30 02:05:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-30 02:06:00,1.681,1.6814,1.6808,1.6814,136300000.0
2006-08-30 02:07:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-08-30 02:08:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-30 02:09:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-08-30 02:10:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-30 02:11:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-08-30 02:12:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-30 02:13:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-30 02:14:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-30 02:15:00,1.6809,1.6813,1.6809,1.6811,136300000.0
2006-08-30 02:16:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-30 02:17:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-08-30 02:18:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-30 02:19:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-30 02:20:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-30 02:21:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-08-30 02:22:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-08-30 02:23:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-30 02:24:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-30 02:25:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-30 02:26:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-08-30 02:27:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-30 02:28:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-08-30 02:29:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-30 02:30:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-30 02:31:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-08-30 02:32:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-30 02:33:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-30 02:34:00,1.6817,1.6817,1.6812,1.6812,136300000.0
2006-08-30 02:35:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-30 02:36:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-30 02:37:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-30 02:38:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-30 02:39:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-08-30 02:40:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-30 02:41:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-08-30 02:42:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-30 02:43:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-30 02:44:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-08-30 02:45:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-30 02:46:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-30 02:47:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-30 02:48:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-30 02:49:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-08-30 02:50:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-08-30 02:51:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-30 02:52:00,1.6809,1.6811,1.6808,1.6809,136300000.0
2006-08-30 02:53:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-30 02:54:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-30 02:55:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-08-30 02:56:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-30 02:57:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-08-30 02:58:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-08-30 02:59:00,1.6809,1.681,1.6808,1.681,136300000.0
2006-08-30 03:00:00,1.6809,1.681,1.6806,1.6806,136300000.0
2006-08-30 03:01:00,1.6805,1.6805,1.68,1.6801,136300000.0
2006-08-30 03:02:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-08-30 03:03:00,1.6805,1.6806,1.6802,1.6804,136300000.0
2006-08-30 03:04:00,1.6803,1.6806,1.6802,1.6806,136300000.0
2006-08-30 03:05:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-08-30 03:06:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-30 03:07:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-08-30 03:08:00,1.6806,1.6806,1.6802,1.6803,136300000.0
2006-08-30 03:09:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-30 03:10:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-08-30 03:11:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-08-30 03:12:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-30 03:13:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-30 03:14:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-30 03:15:00,1.6807,1.681,1.6807,1.6807,136300000.0
2006-08-30 03:16:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-08-30 03:17:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-30 03:18:00,1.681,1.6814,1.681,1.6814,136300000.0
2006-08-30 03:19:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-08-30 03:20:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-30 03:21:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-08-30 03:22:00,1.6824,1.683,1.6823,1.6829,136300000.0
2006-08-30 03:23:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-08-30 03:24:00,1.6825,1.6826,1.6822,1.6822,136300000.0
2006-08-30 03:25:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-30 03:26:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-30 03:27:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-30 03:28:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-08-30 03:29:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-08-30 03:30:00,1.6827,1.6827,1.6804,1.6814,136300000.0
2006-08-30 03:31:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-30 03:32:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-30 03:33:00,1.681,1.6812,1.6807,1.6807,136300000.0
2006-08-30 03:34:00,1.6809,1.6809,1.6802,1.6802,136300000.0
2006-08-30 03:35:00,1.6807,1.6809,1.6804,1.6804,136300000.0
2006-08-30 03:36:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-08-30 03:37:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-08-30 03:38:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-08-30 03:39:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-08-30 03:40:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-08-30 03:41:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-08-30 03:42:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-30 03:43:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-08-30 03:44:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-08-30 03:45:00,1.6801,1.6801,1.6798,1.6799,136300000.0
2006-08-30 03:46:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-08-30 03:47:00,1.6798,1.6802,1.6797,1.68,136300000.0
2006-08-30 03:48:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-30 03:49:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-08-30 03:50:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-08-30 03:51:00,1.6809,1.6809,1.6805,1.6809,136300000.0
2006-08-30 03:52:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-30 03:53:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-08-30 03:54:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-30 03:55:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-30 03:56:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2006-08-30 03:57:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-30 03:58:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-08-30 03:59:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2006-08-30 04:00:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-08-30 04:01:00,1.6806,1.6806,1.6802,1.6803,136300000.0
2006-08-30 04:02:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-30 04:03:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-08-30 04:04:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-08-30 04:05:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-08-30 04:06:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-08-30 04:07:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-30 04:08:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-30 04:09:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-08-30 04:10:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-08-30 04:11:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2006-08-30 04:13:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-08-30 04:14:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-08-30 04:16:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-08-30 04:17:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2006-08-30 04:18:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-30 04:19:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-30 04:20:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-08-30 04:21:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-30 04:23:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-08-30 04:24:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-08-30 04:25:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-30 04:26:00,1.6812,1.6812,1.6809,1.681,136300000.0
2006-08-30 04:27:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-08-30 04:28:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-08-30 04:29:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-08-30 04:30:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-08-30 04:31:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-30 04:32:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-08-30 04:33:00,1.6808,1.6809,1.6806,1.6808,136300000.0
2006-08-30 04:34:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2006-08-30 04:35:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-30 04:36:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-30 04:37:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-30 04:38:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-30 04:39:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-30 04:40:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2006-08-30 04:41:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-08-30 04:42:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-30 04:43:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-30 04:44:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-08-30 04:45:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-08-30 04:46:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-30 04:47:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-08-30 04:48:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-30 04:49:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-30 04:50:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-30 04:51:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-30 04:52:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-08-30 04:53:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-30 04:54:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-30 04:55:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-30 04:56:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-30 04:57:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-30 04:58:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-30 04:59:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-08-30 05:00:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2006-08-30 05:01:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-08-30 05:02:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-30 05:03:00,1.6815,1.6815,1.6812,1.6813,136300000.0
2006-08-30 05:04:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-30 05:05:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-08-30 05:06:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-30 05:07:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-30 05:08:00,1.681,1.6816,1.681,1.6816,136300000.0
2006-08-30 05:09:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-30 05:10:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-08-30 05:12:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-30 05:13:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-08-30 05:14:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-30 05:15:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-30 05:16:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-30 05:17:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-30 05:18:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-30 05:19:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-08-30 05:20:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-08-30 05:21:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-08-30 05:23:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-30 05:24:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-08-30 05:25:00,1.6829,1.6829,1.6823,1.6824,136300000.0
2006-08-30 05:26:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-08-30 05:27:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-30 05:28:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-08-30 05:29:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-30 05:30:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-08-30 05:31:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-08-30 05:32:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-30 05:33:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-08-30 05:34:00,1.6826,1.6833,1.6826,1.6833,136300000.0
2006-08-30 05:35:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-08-30 05:36:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-30 05:38:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-30 05:39:00,1.6834,1.6834,1.6829,1.683,136300000.0
2006-08-30 05:40:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-30 05:41:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-08-30 05:42:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-30 05:43:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-30 05:44:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-30 05:45:00,1.683,1.683,1.6829,1.683,136300000.0
2006-08-30 05:46:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-30 05:47:00,1.683,1.6831,1.6828,1.6828,136300000.0
2006-08-30 05:48:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-08-30 05:49:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-08-30 05:50:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-08-30 05:51:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-08-30 05:52:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-08-30 05:53:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-30 05:54:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-08-30 05:55:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-08-30 05:56:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-08-30 05:57:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-08-30 05:58:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-08-30 05:59:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-08-30 06:00:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-08-30 06:01:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-08-30 06:02:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-30 06:03:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-08-30 06:04:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-30 06:05:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-30 06:06:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-08-30 06:07:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-30 06:08:00,1.683,1.6831,1.683,1.683,136300000.0
2006-08-30 06:09:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-08-30 06:10:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-08-30 06:12:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-30 06:13:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-08-30 06:14:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-08-30 06:15:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-08-30 06:16:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-08-30 06:17:00,1.6828,1.6832,1.6828,1.6831,136300000.0
2006-08-30 06:18:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-08-30 06:19:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-08-30 06:20:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2006-08-30 06:21:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-08-30 06:23:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-30 06:24:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-08-30 06:25:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-08-30 06:26:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-08-30 06:27:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-08-30 06:28:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-08-30 06:29:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-30 06:30:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-08-30 06:31:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-08-30 06:32:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-08-30 06:33:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-08-30 06:34:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-08-30 06:35:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-08-30 06:36:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-08-30 06:37:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-30 06:38:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-08-30 06:39:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-08-30 06:40:00,1.6837,1.6838,1.6836,1.6837,136300000.0
2006-08-30 06:41:00,1.6836,1.6836,1.6831,1.6831,136300000.0
2006-08-30 06:42:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-30 06:43:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-30 06:44:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-08-30 06:45:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-08-30 06:46:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-30 06:47:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-30 06:48:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-30 06:49:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-30 06:50:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-08-30 06:51:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-08-30 06:52:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-08-30 06:54:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-08-30 06:55:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-08-30 06:56:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-08-30 06:57:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-08-30 06:58:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-08-30 06:59:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-08-30 07:00:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-08-30 07:01:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-30 07:02:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-08-30 07:03:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-08-30 07:04:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-08-30 07:05:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-30 07:06:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-08-30 07:07:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-30 07:08:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-08-30 07:09:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-08-30 07:10:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-30 07:11:00,1.6837,1.684,1.6835,1.6837,136300000.0
2006-08-30 07:12:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-30 07:13:00,1.6839,1.6839,1.6835,1.6838,136300000.0
2006-08-30 07:14:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-08-30 07:15:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-08-30 07:16:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-08-30 07:17:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-30 07:18:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-08-30 07:19:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-08-30 07:20:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-08-30 07:21:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-08-30 07:22:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-08-30 07:23:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-08-30 07:24:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-08-30 07:25:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-08-30 07:26:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-08-30 07:27:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-30 07:28:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-08-30 07:29:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-08-30 07:30:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-30 07:31:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-08-30 07:32:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-08-30 07:33:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-08-30 07:34:00,1.6836,1.6842,1.6836,1.684,136300000.0
2006-08-30 07:35:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-08-30 07:36:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2006-08-30 07:37:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-08-30 07:38:00,1.6841,1.6846,1.6841,1.6846,136300000.0
2006-08-30 07:39:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-08-30 07:40:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-08-30 07:41:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-08-30 07:42:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-08-30 07:43:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2006-08-30 07:44:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-08-30 07:45:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-08-30 07:46:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-08-30 07:47:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-30 07:48:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-08-30 07:49:00,1.6838,1.6839,1.6833,1.6833,136300000.0
2006-08-30 07:50:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-08-30 07:51:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-08-30 07:52:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-08-30 07:53:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-08-30 07:54:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-08-30 07:55:00,1.6834,1.6836,1.683,1.6833,136300000.0
2006-08-30 07:56:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-30 07:57:00,1.6832,1.6834,1.6826,1.6826,136300000.0
2006-08-30 07:58:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-08-30 07:59:00,1.6828,1.6832,1.6828,1.6832,136300000.0
2006-08-30 08:00:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-08-30 08:01:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-08-30 08:02:00,1.6829,1.6835,1.6827,1.683,136300000.0
2006-08-30 08:03:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-08-30 08:04:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-30 08:05:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-08-30 08:06:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-08-30 08:07:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-30 08:08:00,1.6828,1.6828,1.6826,1.6828,136300000.0
2006-08-30 08:09:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-08-30 08:10:00,1.6828,1.6828,1.6823,1.6825,136300000.0
2006-08-30 08:11:00,1.6824,1.6825,1.682,1.6825,136300000.0
2006-08-30 08:12:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-30 08:13:00,1.6824,1.6829,1.6824,1.6827,136300000.0
2006-08-30 08:14:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-08-30 08:15:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-08-30 08:16:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-30 08:17:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-30 08:18:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-30 08:19:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-30 08:20:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2006-08-30 08:21:00,1.6823,1.6823,1.6818,1.682,136300000.0
2006-08-30 08:22:00,1.6819,1.6822,1.6817,1.6817,136300000.0
2006-08-30 08:23:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-30 08:24:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-08-30 08:25:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-30 08:26:00,1.6812,1.6816,1.6812,1.6815,136300000.0
2006-08-30 08:27:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-08-30 08:28:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-08-30 08:29:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-30 08:30:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-30 08:31:00,1.6818,1.6819,1.6814,1.6814,136300000.0
2006-08-30 08:32:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-08-30 08:33:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-30 08:34:00,1.6821,1.6824,1.6821,1.6823,136300000.0
2006-08-30 08:35:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-08-30 08:36:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-30 08:37:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-30 08:38:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-30 08:39:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-30 08:40:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-08-30 08:41:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-08-30 08:42:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-08-30 08:43:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-08-30 08:44:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-30 08:45:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-08-30 08:46:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-30 08:47:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-30 08:48:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-08-30 08:49:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-30 08:50:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-08-30 08:51:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-30 08:52:00,1.682,1.6821,1.6815,1.6815,136300000.0
2006-08-30 08:53:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-08-30 08:54:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-30 08:55:00,1.6811,1.6812,1.6809,1.6811,136300000.0
2006-08-30 08:56:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-08-30 08:57:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2006-08-30 08:58:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-08-30 08:59:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-08-30 09:00:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-08-30 09:01:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-08-30 09:02:00,1.6806,1.6812,1.6805,1.6812,136300000.0
2006-08-30 09:03:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-08-30 09:04:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-08-30 09:05:00,1.6805,1.6807,1.6804,1.6804,136300000.0
2006-08-30 09:06:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2006-08-30 09:07:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-30 09:08:00,1.6804,1.6805,1.6801,1.6801,136300000.0
2006-08-30 09:09:00,1.6802,1.6802,1.6799,1.68,136300000.0
2006-08-30 09:10:00,1.6801,1.6802,1.6799,1.68,136300000.0
2006-08-30 09:11:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-08-30 09:12:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-08-30 09:13:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-30 09:14:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-30 09:15:00,1.6799,1.6806,1.6799,1.6806,136300000.0
2006-08-30 09:16:00,1.6812,1.6812,1.6804,1.6807,136300000.0
2006-08-30 09:17:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-30 09:18:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-08-30 09:19:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-30 09:20:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-08-30 09:21:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-30 09:22:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-08-30 09:23:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-08-30 09:24:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-08-30 09:25:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-08-30 09:26:00,1.6814,1.6815,1.681,1.6814,136300000.0
2006-08-30 09:27:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-30 09:28:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-30 09:29:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-08-30 09:30:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-30 09:31:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-30 09:32:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2006-08-30 09:33:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-08-30 09:34:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-08-30 09:35:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-30 09:36:00,1.682,1.682,1.6818,1.682,136300000.0
2006-08-30 09:37:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-30 09:38:00,1.6819,1.682,1.6816,1.6816,136300000.0
2006-08-30 09:39:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-08-30 09:40:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-08-30 09:41:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-08-30 09:42:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-30 09:43:00,1.6822,1.6822,1.6817,1.6819,136300000.0
2006-08-30 09:44:00,1.6818,1.682,1.6817,1.682,136300000.0
2006-08-30 09:45:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-30 09:46:00,1.682,1.6822,1.6818,1.6818,136300000.0
2006-08-30 09:47:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-08-30 09:48:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-30 09:49:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-08-30 09:50:00,1.6814,1.6815,1.6807,1.6814,136300000.0
2006-08-30 09:51:00,1.6812,1.6812,1.6808,1.6809,136300000.0
2006-08-30 09:52:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-30 09:53:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-30 09:54:00,1.6812,1.6812,1.6807,1.6807,136300000.0
2006-08-30 09:55:00,1.6806,1.6806,1.6802,1.6805,136300000.0
2006-08-30 09:56:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-30 09:57:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-30 09:58:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-08-30 09:59:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-08-30 10:00:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-08-30 10:01:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2006-08-30 10:02:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-08-30 10:03:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-08-30 10:04:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-08-30 10:05:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-30 10:06:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-30 10:07:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-30 10:08:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-30 10:09:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-08-30 10:10:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-08-30 10:11:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-30 10:12:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-08-30 10:13:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-08-30 10:14:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-30 10:15:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-30 10:16:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-30 10:17:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-30 10:18:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-30 10:20:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-30 10:21:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-08-30 10:22:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2006-08-30 10:23:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2006-08-30 10:24:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-08-30 10:25:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-08-30 10:26:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-30 10:27:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2006-08-30 10:28:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-30 10:29:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-30 10:30:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-30 10:31:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-08-30 10:32:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-30 10:33:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-30 10:34:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-30 10:35:00,1.6812,1.6813,1.681,1.6811,136300000.0
2006-08-30 10:36:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-08-30 10:37:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-08-30 10:38:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-30 10:39:00,1.681,1.6812,1.6809,1.6809,136300000.0
2006-08-30 10:40:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-08-30 10:41:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-30 10:42:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-08-30 10:44:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-30 10:45:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-30 10:46:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-08-30 10:47:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-08-30 10:48:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-08-30 10:49:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-08-30 10:50:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-30 10:51:00,1.6816,1.6816,1.681,1.681,136300000.0
2006-08-30 10:52:00,1.6809,1.681,1.6808,1.6809,136300000.0
2006-08-30 10:53:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-08-30 10:54:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-08-30 10:55:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-30 10:56:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-08-30 10:57:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-30 10:58:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-30 10:59:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-08-30 11:00:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-30 11:01:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-08-30 11:02:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-08-30 11:03:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-30 11:04:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-08-30 11:05:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-30 11:07:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-30 11:08:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-08-30 11:09:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-08-30 11:10:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-08-30 11:11:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-08-30 11:12:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-30 11:13:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-08-30 11:14:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2006-08-30 11:15:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-08-30 11:16:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-30 11:17:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-08-30 11:18:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-30 11:19:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-30 11:20:00,1.68,1.68,1.6798,1.68,136300000.0
2006-08-30 11:21:00,1.6799,1.6802,1.6799,1.6799,136300000.0
2006-08-30 11:23:00,1.68,1.6805,1.68,1.6801,136300000.0
2006-08-30 11:24:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-30 11:25:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-08-30 11:26:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-30 11:27:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-30 11:28:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-08-30 11:29:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-08-30 11:30:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-08-30 11:31:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-08-30 11:32:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-30 11:33:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2006-08-30 11:34:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-08-30 11:35:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-30 11:36:00,1.679,1.6791,1.6786,1.6788,136300000.0
2006-08-30 11:37:00,1.6789,1.6793,1.6788,1.6789,136300000.0
2006-08-30 11:38:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-30 11:39:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-30 11:40:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-08-30 11:41:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-30 11:42:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-30 11:43:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-30 11:44:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-08-30 11:45:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-08-30 11:46:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-30 11:47:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-08-30 11:48:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-30 11:49:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-08-30 11:50:00,1.6788,1.6789,1.6785,1.6788,136300000.0
2006-08-30 11:51:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2006-08-30 11:52:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-30 11:53:00,1.679,1.679,1.6786,1.6788,136300000.0
2006-08-30 11:54:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2006-08-30 11:55:00,1.6782,1.6783,1.6779,1.6782,136300000.0
2006-08-30 11:56:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-08-30 11:57:00,1.6786,1.6789,1.6783,1.6783,136300000.0
2006-08-30 11:58:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-30 11:59:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-30 12:00:00,1.678,1.6785,1.6779,1.6784,136300000.0
2006-08-30 12:01:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-08-30 12:02:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-08-30 12:03:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-08-30 12:04:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-08-30 12:05:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-08-30 12:06:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-30 12:07:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-08-30 12:08:00,1.6785,1.6793,1.6785,1.679,136300000.0
2006-08-30 12:09:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-08-30 12:10:00,1.6789,1.6792,1.6788,1.6788,136300000.0
2006-08-30 12:11:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-08-30 12:12:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2006-08-30 12:13:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-30 12:14:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-08-30 12:15:00,1.6787,1.6789,1.6786,1.6786,136300000.0
2006-08-30 12:16:00,1.6787,1.679,1.6785,1.6789,136300000.0
2006-08-30 12:17:00,1.6788,1.679,1.6788,1.6788,136300000.0
2006-08-30 12:18:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-08-30 12:19:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-08-30 12:20:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-30 12:21:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-08-30 12:22:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-08-30 12:23:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-08-30 12:24:00,1.6786,1.6787,1.6784,1.6785,136300000.0
2006-08-30 12:25:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-08-30 12:26:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-30 12:27:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-08-30 12:28:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-08-30 12:29:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-08-30 12:30:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-08-30 12:31:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-08-30 12:32:00,1.6788,1.6789,1.6784,1.6788,136300000.0
2006-08-30 12:33:00,1.6789,1.6791,1.6785,1.6791,136300000.0
2006-08-30 12:34:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-08-30 12:35:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-08-30 12:36:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-08-30 12:37:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-08-30 12:38:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-30 12:39:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-08-30 12:40:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-08-30 12:41:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-08-30 12:42:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-08-30 12:43:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-08-30 12:44:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-08-30 12:45:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-08-30 12:46:00,1.6798,1.6801,1.6796,1.6797,136300000.0
2006-08-30 12:47:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-08-30 12:48:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-30 12:49:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-30 12:50:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-08-30 12:51:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-08-30 12:52:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-30 12:53:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-08-30 12:54:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-08-30 12:55:00,1.6787,1.6788,1.6785,1.6788,136300000.0
2006-08-30 12:56:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-30 12:57:00,1.6786,1.6788,1.6784,1.6785,136300000.0
2006-08-30 12:58:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-30 12:59:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-08-30 13:00:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-08-30 13:01:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-08-30 13:02:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-08-30 13:03:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-08-30 13:04:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-30 13:05:00,1.679,1.6792,1.6788,1.6792,136300000.0
2006-08-30 13:06:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-08-30 13:07:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-08-30 13:08:00,1.6793,1.6793,1.6788,1.6789,136300000.0
2006-08-30 13:09:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-08-30 13:10:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-30 13:11:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-08-30 13:12:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2006-08-30 13:13:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-30 13:14:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-08-30 13:15:00,1.6792,1.6797,1.6792,1.6796,136300000.0
2006-08-30 13:16:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-08-30 13:17:00,1.6793,1.6794,1.6789,1.679,136300000.0
2006-08-30 13:18:00,1.6794,1.6794,1.6787,1.6787,136300000.0
2006-08-30 13:19:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-08-30 13:20:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-30 13:21:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-08-30 13:22:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-30 13:23:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-08-30 13:24:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-08-30 13:25:00,1.6792,1.6793,1.679,1.6791,136300000.0
2006-08-30 13:26:00,1.679,1.679,1.6784,1.6784,136300000.0
2006-08-30 13:27:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-30 13:28:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-08-30 13:29:00,1.678,1.678,1.6777,1.6778,136300000.0
2006-08-30 13:30:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-30 13:31:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-08-30 13:32:00,1.678,1.678,1.6776,1.6776,136300000.0
2006-08-30 13:33:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2006-08-30 13:34:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-08-30 13:35:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-08-30 13:36:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-30 13:37:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-30 13:38:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-08-30 13:39:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-08-30 13:41:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-08-30 13:42:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-08-30 13:43:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-08-30 13:44:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-30 13:45:00,1.678,1.6781,1.6778,1.6778,136300000.0
2006-08-30 13:46:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-08-30 13:47:00,1.6776,1.6779,1.6776,1.6776,136300000.0
2006-08-30 13:48:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-30 13:49:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-30 13:50:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-30 13:51:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-30 13:52:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2006-08-30 13:53:00,1.678,1.6782,1.6779,1.678,136300000.0
2006-08-30 13:54:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-08-30 13:55:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-30 13:56:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-30 13:57:00,1.6775,1.6778,1.6775,1.6776,136300000.0
2006-08-30 13:58:00,1.6779,1.6781,1.6778,1.678,136300000.0
2006-08-30 13:59:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-30 14:00:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-08-30 14:01:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-30 14:02:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-08-30 14:03:00,1.6788,1.6789,1.6785,1.6786,136300000.0
2006-08-30 14:04:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-30 14:05:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-30 14:06:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-08-30 14:07:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-08-30 14:08:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-30 14:09:00,1.6788,1.679,1.6787,1.6787,136300000.0
2006-08-30 14:10:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-08-30 14:11:00,1.679,1.6792,1.6789,1.679,136300000.0
2006-08-30 14:12:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-30 14:13:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-08-30 14:14:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-30 14:15:00,1.6785,1.6794,1.6785,1.6791,136300000.0
2006-08-30 14:16:00,1.6787,1.6788,1.6782,1.6782,136300000.0
2006-08-30 14:17:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-30 14:18:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-08-30 14:19:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-30 14:20:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-08-30 14:21:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-30 14:22:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-08-30 14:23:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2006-08-30 14:24:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-08-30 14:25:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-08-30 14:26:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-08-30 14:27:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-08-30 14:28:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-08-30 14:29:00,1.6789,1.679,1.6787,1.6788,136300000.0
2006-08-30 14:30:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-08-30 14:31:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2006-08-30 14:32:00,1.6793,1.6795,1.679,1.679,136300000.0
2006-08-30 14:33:00,1.6789,1.679,1.6782,1.6782,136300000.0
2006-08-30 14:34:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2006-08-30 14:35:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-30 14:37:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-30 14:38:00,1.678,1.6783,1.678,1.6782,136300000.0
2006-08-30 14:40:00,1.6781,1.6783,1.6779,1.6779,136300000.0
2006-08-30 14:41:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-08-30 14:42:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-08-30 14:44:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-08-30 14:45:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2006-08-30 14:46:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-08-30 14:47:00,1.6784,1.6785,1.6782,1.6783,136300000.0
2006-08-30 14:48:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-30 14:49:00,1.6783,1.6788,1.6783,1.6788,136300000.0
2006-08-30 14:50:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-08-30 14:51:00,1.6787,1.6792,1.6786,1.6786,136300000.0
2006-08-30 14:52:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-30 14:53:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-30 14:54:00,1.6785,1.6789,1.6785,1.6789,136300000.0
2006-08-30 14:55:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-08-30 14:56:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-30 14:57:00,1.6791,1.6791,1.6785,1.6785,136300000.0
2006-08-30 14:58:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-08-30 14:59:00,1.6784,1.6789,1.6784,1.6789,136300000.0
2006-08-30 15:00:00,1.6788,1.6789,1.6782,1.6783,136300000.0
2006-08-30 15:01:00,1.6782,1.6784,1.678,1.6783,136300000.0
2006-08-30 15:02:00,1.6782,1.6783,1.6779,1.6781,136300000.0
2006-08-30 15:03:00,1.678,1.6783,1.6779,1.6783,136300000.0
2006-08-30 15:04:00,1.6782,1.6784,1.678,1.6781,136300000.0
2006-08-30 15:05:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-08-30 15:06:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-08-30 15:07:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-30 15:08:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-30 15:09:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2006-08-30 15:10:00,1.678,1.6781,1.6778,1.6778,136300000.0
2006-08-30 15:11:00,1.6777,1.6781,1.6777,1.678,136300000.0
2006-08-30 15:12:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-08-30 15:13:00,1.678,1.6781,1.6778,1.6781,136300000.0
2006-08-30 15:14:00,1.678,1.678,1.6775,1.6775,136300000.0
2006-08-30 15:15:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-08-30 15:16:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-30 15:17:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-08-30 15:18:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-08-30 15:19:00,1.6772,1.6776,1.6772,1.6775,136300000.0
2006-08-30 15:20:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-08-30 15:21:00,1.6772,1.6775,1.6772,1.6773,136300000.0
2006-08-30 15:22:00,1.6772,1.6773,1.6769,1.677,136300000.0
2006-08-30 15:23:00,1.6771,1.6776,1.6771,1.6776,136300000.0
2006-08-30 15:24:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-08-30 15:25:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-08-30 15:26:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-30 15:27:00,1.6777,1.6779,1.6776,1.6779,136300000.0
2006-08-30 15:28:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-08-30 15:29:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-30 15:30:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-08-30 15:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-30 15:33:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-30 15:34:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-08-30 15:35:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-30 15:36:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2006-08-30 15:37:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-08-30 15:38:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-08-30 15:39:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-08-30 15:40:00,1.6773,1.6777,1.6773,1.6775,136300000.0
2006-08-30 15:41:00,1.6768,1.6773,1.6767,1.6771,136300000.0
2006-08-30 15:42:00,1.677,1.6772,1.6768,1.6768,136300000.0
2006-08-30 15:43:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2006-08-30 15:44:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-08-30 15:45:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-30 15:46:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-08-30 15:47:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-08-30 15:48:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-08-30 15:49:00,1.6775,1.6778,1.6775,1.6776,136300000.0
2006-08-30 15:50:00,1.6777,1.678,1.6776,1.6778,136300000.0
2006-08-30 15:51:00,1.6777,1.678,1.6777,1.6779,136300000.0
2006-08-30 15:52:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-30 15:53:00,1.6778,1.6778,1.6773,1.6775,136300000.0
2006-08-30 15:54:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-30 15:55:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-30 15:56:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-08-30 15:57:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-30 15:58:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-08-30 15:59:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-08-30 16:00:00,1.6772,1.6774,1.677,1.677,136300000.0
2006-08-30 16:01:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-08-30 16:02:00,1.6771,1.6776,1.6771,1.6773,136300000.0
2006-08-30 16:03:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-30 16:04:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-08-30 16:05:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-30 16:06:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-08-30 16:07:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-30 16:08:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-08-30 16:09:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-08-30 16:10:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-08-30 16:11:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-08-30 16:12:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-08-30 16:13:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-08-30 16:14:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-08-30 16:15:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-08-30 16:16:00,1.6779,1.6781,1.6777,1.6779,136300000.0
2006-08-30 16:17:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-08-30 16:18:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-30 16:19:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-08-30 16:20:00,1.6779,1.678,1.6777,1.678,136300000.0
2006-08-30 16:21:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-30 16:22:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-30 16:23:00,1.6777,1.678,1.6777,1.6779,136300000.0
2006-08-30 16:24:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-30 16:25:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-08-30 16:26:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-08-30 16:27:00,1.6778,1.6778,1.6773,1.6775,136300000.0
2006-08-30 16:28:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-08-30 16:29:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-08-30 16:30:00,1.6773,1.6778,1.6773,1.6777,136300000.0
2006-08-30 16:31:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-30 16:32:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-08-30 16:33:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-08-30 16:34:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2006-08-30 16:35:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-30 16:36:00,1.6771,1.6775,1.677,1.6773,136300000.0
2006-08-30 16:37:00,1.6772,1.6774,1.6767,1.6767,136300000.0
2006-08-30 16:38:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-08-30 16:39:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-08-30 16:40:00,1.6773,1.6774,1.6771,1.6773,136300000.0
2006-08-30 16:41:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-08-30 16:42:00,1.6773,1.6773,1.677,1.6771,136300000.0
2006-08-30 16:43:00,1.677,1.6772,1.677,1.677,136300000.0
2006-08-30 16:44:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-08-30 16:45:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-30 16:46:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-08-30 16:47:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-08-30 16:48:00,1.6777,1.6777,1.6768,1.6771,136300000.0
2006-08-30 16:49:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-30 16:50:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-08-30 16:51:00,1.6768,1.6771,1.6768,1.677,136300000.0
2006-08-30 16:52:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-08-30 16:53:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-08-30 16:54:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-08-30 16:55:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-08-30 16:56:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-08-30 16:57:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2006-08-30 16:58:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-30 16:59:00,1.6776,1.6781,1.6776,1.6781,136300000.0
2006-08-30 17:00:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2006-08-30 17:01:00,1.6774,1.6779,1.6773,1.6778,136300000.0
2006-08-30 17:03:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-08-30 17:04:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2006-08-30 17:06:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-08-30 17:07:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-08-30 17:08:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-08-30 17:09:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-08-30 17:10:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-08-30 17:11:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-30 17:12:00,1.677,1.677,1.6768,1.677,136300000.0
2006-08-30 17:13:00,1.6769,1.677,1.6766,1.6766,136300000.0
2006-08-30 17:14:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2006-08-30 17:15:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-08-30 17:16:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-08-30 17:17:00,1.6771,1.6777,1.677,1.677,136300000.0
2006-08-30 17:18:00,1.6775,1.6775,1.6768,1.6768,136300000.0
2006-08-30 17:19:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-30 17:20:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2006-08-30 17:21:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-08-30 17:22:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2006-08-30 17:23:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-08-30 17:24:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-08-30 17:25:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-08-30 17:26:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-08-30 17:27:00,1.6767,1.677,1.6764,1.6764,136300000.0
2006-08-30 17:28:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-08-30 17:30:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-08-30 17:31:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-08-30 17:32:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2006-08-30 17:33:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2006-08-30 17:34:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-08-30 17:35:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-08-30 17:36:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-30 17:37:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2006-08-30 17:38:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-08-30 17:39:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2006-08-30 17:40:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-08-30 17:41:00,1.677,1.677,1.6769,1.677,136300000.0
2006-08-30 17:42:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-08-30 17:43:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-08-30 17:44:00,1.6771,1.6773,1.677,1.6772,136300000.0
2006-08-30 17:45:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-30 17:46:00,1.6771,1.6771,1.6765,1.6765,136300000.0
2006-08-30 17:47:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2006-08-30 17:48:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-08-30 17:49:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-08-30 17:50:00,1.677,1.6777,1.677,1.6777,136300000.0
2006-08-30 17:51:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2006-08-30 17:52:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-08-30 17:53:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-08-30 17:54:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-30 17:55:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-30 17:56:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-08-30 17:57:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2006-08-30 17:58:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2006-08-30 17:59:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-08-30 18:00:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-08-30 18:01:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-08-30 18:02:00,1.6777,1.6785,1.6777,1.6785,136300000.0
2006-08-30 18:03:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-08-30 18:04:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-30 18:05:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-08-30 18:06:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-08-30 18:07:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2006-08-30 18:08:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2006-08-30 18:09:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-08-30 18:10:00,1.6788,1.6791,1.6788,1.679,136300000.0
2006-08-30 18:11:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2006-08-30 18:12:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-08-30 18:13:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-30 18:14:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-08-30 18:15:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-08-30 18:16:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2006-08-30 18:17:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-08-30 18:18:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-08-30 18:19:00,1.6795,1.6799,1.6795,1.6799,136300000.0
2006-08-30 18:20:00,1.6798,1.6802,1.6798,1.6799,136300000.0
2006-08-30 18:21:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-30 18:22:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-30 18:24:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-08-30 18:25:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-08-30 18:26:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-08-30 18:27:00,1.6796,1.6798,1.6795,1.6797,136300000.0
2006-08-30 18:28:00,1.6798,1.6799,1.6796,1.6797,136300000.0
2006-08-30 18:29:00,1.6798,1.68,1.6797,1.68,136300000.0
2006-08-30 18:30:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-08-30 18:31:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-08-30 18:32:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-08-30 18:33:00,1.6801,1.6801,1.6798,1.68,136300000.0
2006-08-30 18:34:00,1.6799,1.68,1.6798,1.68,136300000.0
2006-08-30 18:35:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-08-30 18:36:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-08-30 18:37:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-08-30 18:38:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-08-30 18:39:00,1.6794,1.6795,1.6792,1.6792,136300000.0
2006-08-30 18:40:00,1.6791,1.6791,1.6785,1.6786,136300000.0
2006-08-30 18:41:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2006-08-30 18:42:00,1.6788,1.6788,1.678,1.678,136300000.0
2006-08-30 18:43:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-30 18:44:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-08-30 18:45:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-30 18:46:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-08-30 18:47:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-08-30 18:48:00,1.6787,1.679,1.6787,1.6789,136300000.0
2006-08-30 18:49:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-08-30 18:50:00,1.679,1.679,1.679,1.679,136300000.0
2006-08-30 18:51:00,1.6789,1.6789,1.6784,1.6785,136300000.0
2006-08-30 18:52:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-08-30 18:53:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-08-30 18:54:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-30 18:55:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-08-30 18:56:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-08-30 18:57:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-08-30 18:58:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-30 18:59:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-08-30 19:00:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-08-30 19:01:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-08-30 19:02:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-08-30 19:03:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-08-30 19:04:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-08-30 19:05:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-08-30 19:06:00,1.6787,1.679,1.6787,1.6787,136300000.0
2006-08-30 19:07:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-08-30 19:08:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-30 19:09:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-08-30 19:10:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2006-08-30 19:11:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-30 19:12:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-08-30 19:13:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-08-30 19:14:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-08-30 19:15:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-08-30 19:16:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-30 19:17:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-08-30 19:18:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-08-30 19:19:00,1.679,1.679,1.6784,1.6784,136300000.0
2006-08-30 19:20:00,1.6783,1.6783,1.6774,1.6774,136300000.0
2006-08-30 19:21:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-08-30 19:22:00,1.6769,1.6774,1.6769,1.6774,136300000.0
2006-08-30 19:23:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2006-08-30 19:24:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-08-30 19:25:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-30 19:26:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-08-30 19:27:00,1.6772,1.6776,1.6772,1.6775,136300000.0
2006-08-30 19:29:00,1.6774,1.6779,1.6774,1.6779,136300000.0
2006-08-30 19:30:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-08-30 19:31:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-08-30 19:32:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-30 19:33:00,1.6774,1.6777,1.6773,1.6775,136300000.0
2006-08-30 19:34:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-08-30 19:35:00,1.6773,1.6777,1.6773,1.6774,136300000.0
2006-08-30 19:36:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2006-08-30 19:37:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-08-30 19:38:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-08-30 19:39:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-08-30 19:40:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-30 19:41:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-30 19:42:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-08-30 19:43:00,1.6773,1.6778,1.6771,1.6776,136300000.0
2006-08-30 19:44:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-08-30 19:45:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-08-30 19:46:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-08-30 19:47:00,1.678,1.678,1.6777,1.678,136300000.0
2006-08-30 19:48:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-08-30 19:49:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-08-30 19:50:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-30 19:51:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-30 19:52:00,1.6783,1.6786,1.6782,1.6786,136300000.0
2006-08-30 19:53:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-08-30 19:54:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-08-30 19:55:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-08-30 19:56:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-08-30 19:57:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-08-30 19:58:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-08-30 19:59:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-08-30 20:00:00,1.6793,1.6796,1.6791,1.6794,136300000.0
2006-08-30 20:01:00,1.6793,1.6795,1.6792,1.6795,136300000.0
2006-08-30 20:02:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-30 20:03:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-08-30 20:04:00,1.6795,1.6795,1.6789,1.679,136300000.0
2006-08-30 20:05:00,1.6791,1.6792,1.6789,1.6791,136300000.0
2006-08-30 20:06:00,1.679,1.6794,1.679,1.6794,136300000.0
2006-08-30 20:07:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2006-08-30 20:08:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-08-30 20:09:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-08-30 20:10:00,1.6796,1.68,1.6796,1.6798,136300000.0
2006-08-30 20:11:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-08-30 20:12:00,1.6799,1.68,1.6795,1.6796,136300000.0
2006-08-30 20:13:00,1.6797,1.6802,1.6797,1.68,136300000.0
2006-08-30 20:14:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-08-30 20:15:00,1.68,1.6801,1.6797,1.6799,136300000.0
2006-08-30 20:16:00,1.6801,1.6803,1.6799,1.6799,136300000.0
2006-08-30 20:17:00,1.6803,1.6808,1.6803,1.6807,136300000.0
2006-08-30 20:18:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-30 20:19:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-08-30 20:20:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-08-30 20:21:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-08-30 20:22:00,1.6812,1.6812,1.6806,1.6806,136300000.0
2006-08-30 20:23:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-30 20:24:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2006-08-30 20:25:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-08-30 20:26:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-08-30 20:27:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-08-30 20:28:00,1.6808,1.6811,1.6802,1.6804,136300000.0
2006-08-30 20:29:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-30 20:31:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-30 20:32:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-30 20:33:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-08-30 20:34:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-30 20:35:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-30 20:36:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-08-30 20:37:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-30 20:38:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-08-30 20:39:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-30 20:40:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-30 20:41:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-30 20:42:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-08-30 20:43:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-30 20:44:00,1.6805,1.6809,1.6804,1.6805,136300000.0
2006-08-30 20:45:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-30 20:46:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-30 20:47:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-30 20:50:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-08-30 20:51:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-30 20:52:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-08-30 20:53:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-08-30 20:55:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-08-30 20:56:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-08-30 20:57:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-08-30 20:58:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-08-30 20:59:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-08-30 21:00:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-08-30 21:02:00,1.68,1.6804,1.68,1.6804,136300000.0
2006-08-30 21:03:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-08-30 21:04:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-30 21:05:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-08-30 21:06:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-30 21:07:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-30 21:08:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-30 21:09:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-08-30 21:10:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-30 21:11:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-08-30 21:12:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-30 21:13:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-30 21:14:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-08-30 21:15:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-08-30 21:16:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-08-30 21:17:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-30 21:18:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-30 21:19:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-30 21:20:00,1.6809,1.6809,1.6805,1.6807,136300000.0
2006-08-30 21:21:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-08-30 21:22:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-30 21:23:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-30 21:24:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-30 21:25:00,1.681,1.681,1.6808,1.681,136300000.0
2006-08-30 21:26:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-30 21:27:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-08-30 21:28:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-08-30 21:29:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-30 21:30:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-08-30 21:31:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-30 21:32:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-30 21:33:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-08-30 21:34:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-30 21:35:00,1.6812,1.6812,1.6809,1.6811,136300000.0
2006-08-30 21:36:00,1.6809,1.6814,1.6809,1.6812,136300000.0
2006-08-30 21:37:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-30 21:38:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-08-30 21:39:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-30 21:40:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-08-30 21:41:00,1.6811,1.6815,1.681,1.6815,136300000.0
2006-08-30 21:42:00,1.6812,1.6813,1.681,1.6813,136300000.0
2006-08-30 21:43:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-30 21:45:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-30 21:46:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-30 21:48:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-30 21:49:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-30 21:50:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-08-30 21:51:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-08-30 21:52:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-08-30 21:53:00,1.6807,1.6807,1.6803,1.6806,136300000.0
2006-08-30 21:55:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2006-08-30 21:56:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-30 21:57:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-30 21:58:00,1.6809,1.6811,1.6807,1.681,136300000.0
2006-08-30 21:59:00,1.6809,1.6811,1.6808,1.6808,136300000.0
2006-08-30 22:00:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-08-30 22:01:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-08-30 22:02:00,1.6809,1.6811,1.6807,1.6807,136300000.0
2006-08-30 22:03:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-08-30 22:04:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-08-30 22:05:00,1.681,1.6811,1.6805,1.6805,136300000.0
2006-08-30 22:06:00,1.6811,1.6811,1.68,1.6808,136300000.0
2006-08-30 22:07:00,1.6809,1.6811,1.6806,1.6806,136300000.0
2006-08-30 22:08:00,1.6797,1.6809,1.6791,1.6809,136300000.0
2006-08-30 22:09:00,1.6807,1.6813,1.6805,1.6813,136300000.0
2006-08-30 22:10:00,1.6812,1.6813,1.6808,1.6813,136300000.0
2006-08-30 22:11:00,1.6811,1.6811,1.6805,1.6806,136300000.0
2006-08-30 22:12:00,1.681,1.6811,1.6799,1.6806,136300000.0
2006-08-30 22:13:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-30 22:14:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-08-30 22:15:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-08-30 22:16:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-30 22:17:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-30 22:18:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-08-30 22:19:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-08-30 22:20:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-08-30 22:21:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-08-30 22:22:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-08-30 22:23:00,1.6817,1.6817,1.6809,1.6809,136300000.0
2006-08-30 22:24:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-30 22:25:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-08-30 22:26:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-08-30 22:27:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-08-30 22:28:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-30 22:29:00,1.6811,1.6813,1.6808,1.6813,136300000.0
2006-08-30 22:30:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-08-30 22:31:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-30 22:32:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-30 22:33:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-30 22:34:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-30 22:35:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-30 22:36:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-30 22:37:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-08-30 22:38:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-30 22:39:00,1.6811,1.6815,1.6811,1.6814,136300000.0
2006-08-30 22:40:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-30 22:41:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2006-08-30 22:42:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-30 22:43:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-30 22:44:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-08-30 22:45:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-30 22:46:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-08-30 22:47:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2006-08-30 22:48:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-08-30 22:49:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-30 22:50:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-30 22:51:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-30 22:52:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-30 22:53:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-08-30 22:54:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2006-08-30 22:56:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-30 22:57:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-08-30 22:58:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-30 22:59:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-08-30 23:00:00,1.6814,1.682,1.6813,1.6818,136300000.0
2006-08-30 23:01:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-08-30 23:02:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-30 23:03:00,1.6818,1.682,1.6817,1.6817,136300000.0
2006-08-30 23:05:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-08-30 23:06:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-30 23:07:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-08-30 23:08:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-30 23:09:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-30 23:10:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-30 23:11:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-30 23:12:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2006-08-30 23:13:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-08-30 23:14:00,1.6816,1.6816,1.6812,1.6814,136300000.0
2006-08-30 23:15:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-30 23:16:00,1.6815,1.6815,1.681,1.681,136300000.0
2006-08-30 23:17:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-30 23:18:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-30 23:19:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-08-30 23:20:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-30 23:21:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-30 23:23:00,1.6815,1.6817,1.6813,1.6813,136300000.0
2006-08-30 23:24:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-30 23:25:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-30 23:26:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-30 23:27:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-08-30 23:28:00,1.6815,1.6815,1.6809,1.6812,136300000.0
2006-08-30 23:29:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-08-30 23:30:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-08-30 23:31:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-30 23:32:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-08-30 23:33:00,1.6817,1.6817,1.6813,1.6815,136300000.0
2006-08-30 23:34:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-08-30 23:35:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-08-30 23:36:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-30 23:37:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-08-30 23:38:00,1.6812,1.6818,1.6812,1.6816,136300000.0
2006-08-30 23:39:00,1.6818,1.6818,1.6812,1.6812,136300000.0
2006-08-30 23:40:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-30 23:41:00,1.6812,1.6812,1.6804,1.6804,136300000.0
2006-08-30 23:42:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-08-30 23:44:00,1.681,1.6812,1.6803,1.6805,136300000.0
2006-08-30 23:45:00,1.6802,1.6816,1.6798,1.6812,136300000.0
2006-08-30 23:46:00,1.6808,1.6816,1.6807,1.6811,136300000.0
2006-08-30 23:47:00,1.6814,1.6818,1.6806,1.6806,136300000.0
2006-08-30 23:48:00,1.6814,1.6818,1.6793,1.6808,136300000.0
2006-08-30 23:49:00,1.681,1.6817,1.681,1.6816,136300000.0
2006-08-30 23:50:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-30 23:51:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-30 23:52:00,1.6814,1.6814,1.6801,1.6814,136300000.0
2006-08-30 23:53:00,1.6812,1.6812,1.6807,1.6812,136300000.0
2006-08-30 23:54:00,1.6808,1.6813,1.6808,1.6811,136300000.0
2006-08-30 23:55:00,1.681,1.6811,1.6802,1.6805,136300000.0
2006-08-30 23:56:00,1.6801,1.6812,1.6801,1.6809,136300000.0
2006-08-30 23:57:00,1.6806,1.6812,1.6806,1.6811,136300000.0
2006-08-30 23:58:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-08-30 23:59:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-08-31 00:00:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-31 00:01:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-31 00:02:00,1.6803,1.681,1.6803,1.6809,136300000.0
2006-08-31 00:04:00,1.6811,1.6811,1.6805,1.6805,136300000.0
2006-08-31 00:05:00,1.6799,1.6807,1.6799,1.6802,136300000.0
2006-08-31 00:06:00,1.6804,1.6812,1.6804,1.6811,136300000.0
2006-08-31 00:07:00,1.681,1.6811,1.6803,1.6804,136300000.0
2006-08-31 00:08:00,1.6802,1.6809,1.6792,1.6809,136300000.0
2006-08-31 00:09:00,1.6804,1.6811,1.6797,1.6811,136300000.0
2006-08-31 00:10:00,1.6796,1.681,1.6788,1.6808,136300000.0
2006-08-31 00:11:00,1.6806,1.6806,1.6779,1.6792,136300000.0
2006-08-31 00:12:00,1.6806,1.6813,1.6785,1.6812,136300000.0
2006-08-31 00:13:00,1.6809,1.6809,1.6791,1.6791,136300000.0
2006-08-31 00:14:00,1.68,1.6813,1.6797,1.6808,136300000.0
2006-08-31 00:15:00,1.6809,1.6815,1.6808,1.6815,136300000.0
2006-08-31 00:16:00,1.6812,1.6816,1.6806,1.6816,136300000.0
2006-08-31 00:17:00,1.6814,1.682,1.6811,1.6817,136300000.0
2006-08-31 00:18:00,1.6816,1.6819,1.681,1.681,136300000.0
2006-08-31 00:19:00,1.6812,1.6817,1.6809,1.6817,136300000.0
2006-08-31 00:20:00,1.6818,1.682,1.6817,1.6817,136300000.0
2006-08-31 00:21:00,1.682,1.6821,1.6815,1.6818,136300000.0
2006-08-31 00:22:00,1.6823,1.6826,1.6822,1.6826,136300000.0
2006-08-31 00:23:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-08-31 00:24:00,1.6824,1.6824,1.681,1.6818,136300000.0
2006-08-31 00:25:00,1.682,1.6824,1.6817,1.6822,136300000.0
2006-08-31 00:26:00,1.6821,1.6826,1.6819,1.6824,136300000.0
2006-08-31 00:27:00,1.6823,1.6825,1.6819,1.6825,136300000.0
2006-08-31 00:28:00,1.682,1.6826,1.6818,1.6821,136300000.0
2006-08-31 00:29:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-08-31 00:30:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-31 00:31:00,1.682,1.6822,1.6818,1.6818,136300000.0
2006-08-31 00:32:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-08-31 00:33:00,1.6813,1.6818,1.6813,1.6818,136300000.0
2006-08-31 00:34:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-08-31 00:35:00,1.6821,1.6821,1.6818,1.682,136300000.0
2006-08-31 00:36:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2006-08-31 00:37:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-31 00:38:00,1.682,1.6822,1.682,1.682,136300000.0
2006-08-31 00:39:00,1.6821,1.6823,1.682,1.6822,136300000.0
2006-08-31 00:40:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-08-31 00:41:00,1.6823,1.6823,1.682,1.6822,136300000.0
2006-08-31 00:42:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-31 00:43:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-31 00:44:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-31 00:46:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-31 00:47:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-31 00:48:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-31 00:49:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-08-31 00:50:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-08-31 00:51:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-08-31 00:52:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-31 00:53:00,1.6815,1.6815,1.6808,1.6808,136300000.0
2006-08-31 00:54:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-31 00:55:00,1.6813,1.6813,1.6808,1.6808,136300000.0
2006-08-31 00:56:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-08-31 00:57:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-08-31 00:58:00,1.6807,1.6809,1.6804,1.6804,136300000.0
2006-08-31 00:59:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-08-31 01:00:00,1.68,1.6803,1.6798,1.6801,136300000.0
2006-08-31 01:01:00,1.68,1.6805,1.68,1.6804,136300000.0
2006-08-31 01:02:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-08-31 01:03:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-08-31 01:04:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-08-31 01:05:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-08-31 01:06:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-08-31 01:07:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-08-31 01:08:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-31 01:09:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-08-31 01:10:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-08-31 01:11:00,1.6805,1.6811,1.6805,1.6806,136300000.0
2006-08-31 01:13:00,1.6804,1.6809,1.6803,1.6808,136300000.0
2006-08-31 01:14:00,1.6806,1.6807,1.6804,1.6806,136300000.0
2006-08-31 01:15:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-31 01:16:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-08-31 01:17:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-31 01:18:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-31 01:19:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-31 01:21:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-08-31 01:22:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-31 01:23:00,1.6805,1.6809,1.6805,1.6807,136300000.0
2006-08-31 01:24:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-31 01:25:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-08-31 01:26:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-08-31 01:27:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-08-31 01:28:00,1.681,1.6811,1.681,1.681,136300000.0
2006-08-31 01:29:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-08-31 01:30:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-08-31 01:31:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-31 01:32:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-31 01:33:00,1.6808,1.6813,1.6808,1.6808,136300000.0
2006-08-31 01:34:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-08-31 01:35:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-08-31 01:36:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-08-31 01:38:00,1.6811,1.6811,1.6807,1.6809,136300000.0
2006-08-31 01:39:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-08-31 01:40:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-08-31 01:41:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-31 01:42:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2006-08-31 01:43:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-31 01:44:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-31 01:45:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-31 01:46:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-31 01:47:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-31 01:48:00,1.6818,1.6818,1.6812,1.6812,136300000.0
2006-08-31 01:49:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-08-31 01:50:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-31 01:51:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-08-31 01:52:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-08-31 01:53:00,1.6811,1.6816,1.6811,1.6814,136300000.0
2006-08-31 01:54:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-08-31 01:55:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-31 01:56:00,1.6815,1.6817,1.6813,1.6817,136300000.0
2006-08-31 01:57:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-31 01:58:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-08-31 01:59:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-31 02:00:00,1.6818,1.6822,1.6818,1.6821,136300000.0
2006-08-31 02:01:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-08-31 02:02:00,1.6827,1.6827,1.6823,1.6824,136300000.0
2006-08-31 02:03:00,1.6825,1.6827,1.6823,1.6826,136300000.0
2006-08-31 02:04:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-31 02:05:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-31 02:06:00,1.6831,1.6831,1.6828,1.683,136300000.0
2006-08-31 02:07:00,1.6834,1.684,1.6834,1.6839,136300000.0
2006-08-31 02:08:00,1.6838,1.6839,1.6835,1.6835,136300000.0
2006-08-31 02:09:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-08-31 02:10:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-31 02:11:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-08-31 02:12:00,1.683,1.683,1.6827,1.6829,136300000.0
2006-08-31 02:13:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-08-31 02:14:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2006-08-31 02:15:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-31 02:16:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-08-31 02:17:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-31 02:18:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-31 02:19:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-31 02:20:00,1.6831,1.6831,1.6827,1.6829,136300000.0
2006-08-31 02:21:00,1.683,1.6831,1.683,1.683,136300000.0
2006-08-31 02:22:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-08-31 02:23:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-08-31 02:24:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2006-08-31 02:25:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-08-31 02:26:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-31 02:27:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-31 02:28:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-08-31 02:29:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-31 02:30:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2006-08-31 02:31:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-08-31 02:32:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-08-31 02:33:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-31 02:34:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2006-08-31 02:35:00,1.6824,1.6827,1.6824,1.6824,136300000.0
2006-08-31 02:36:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-31 02:37:00,1.6826,1.6827,1.6825,1.6827,136300000.0
2006-08-31 02:38:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-08-31 02:39:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-31 02:40:00,1.6829,1.6835,1.6827,1.6832,136300000.0
2006-08-31 02:41:00,1.6833,1.6833,1.6828,1.6828,136300000.0
2006-08-31 02:42:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-31 02:43:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-08-31 02:44:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-31 02:45:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-08-31 02:46:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-31 02:47:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-08-31 02:48:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-08-31 02:50:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-31 02:51:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-08-31 02:52:00,1.6829,1.6831,1.6826,1.6827,136300000.0
2006-08-31 02:53:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-31 02:54:00,1.6829,1.6831,1.6828,1.6831,136300000.0
2006-08-31 02:55:00,1.683,1.683,1.6824,1.683,136300000.0
2006-08-31 02:56:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-08-31 02:57:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-31 02:58:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-31 02:59:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-08-31 03:00:00,1.6823,1.6823,1.6819,1.6821,136300000.0
2006-08-31 03:01:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-08-31 03:02:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-31 03:03:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2006-08-31 03:04:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-08-31 03:05:00,1.6828,1.6828,1.6824,1.6825,136300000.0
2006-08-31 03:06:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-08-31 03:07:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-08-31 03:08:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-08-31 03:09:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-31 03:10:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-31 03:11:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-31 03:12:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-31 03:13:00,1.6818,1.6821,1.6813,1.6815,136300000.0
2006-08-31 03:14:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-08-31 03:15:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2006-08-31 03:16:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-08-31 03:17:00,1.6818,1.682,1.6817,1.682,136300000.0
2006-08-31 03:18:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-08-31 03:19:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2006-08-31 03:20:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-31 03:21:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-08-31 03:22:00,1.6824,1.6824,1.682,1.6821,136300000.0
2006-08-31 03:23:00,1.682,1.6823,1.6819,1.6823,136300000.0
2006-08-31 03:24:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-31 03:25:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-31 03:26:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-08-31 03:27:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-31 03:28:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-08-31 03:29:00,1.683,1.683,1.6824,1.6824,136300000.0
2006-08-31 03:30:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-31 03:31:00,1.6818,1.6822,1.6816,1.6822,136300000.0
2006-08-31 03:32:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-08-31 03:33:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-31 03:34:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-08-31 03:35:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-31 03:36:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-31 03:37:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-08-31 03:38:00,1.6806,1.6809,1.6805,1.6805,136300000.0
2006-08-31 03:39:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-08-31 03:40:00,1.6809,1.6812,1.6807,1.6807,136300000.0
2006-08-31 03:41:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-08-31 03:42:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-31 03:43:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-31 03:44:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-08-31 03:45:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-08-31 03:46:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-31 03:47:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-08-31 03:48:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-31 03:49:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-08-31 03:50:00,1.6811,1.6814,1.681,1.681,136300000.0
2006-08-31 03:51:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-08-31 03:52:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-31 03:53:00,1.6809,1.6816,1.6809,1.6816,136300000.0
2006-08-31 03:54:00,1.6815,1.6817,1.6813,1.6817,136300000.0
2006-08-31 03:55:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-08-31 03:57:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-31 03:58:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-08-31 03:59:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-08-31 04:00:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-31 04:01:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-31 04:02:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-31 04:03:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-08-31 04:04:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-08-31 04:05:00,1.6815,1.6818,1.6815,1.6815,136300000.0
2006-08-31 04:06:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-31 04:07:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-31 04:08:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-31 04:09:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-31 04:10:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-31 04:11:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-31 04:12:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-31 04:13:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-08-31 04:14:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-31 04:15:00,1.6813,1.6818,1.6813,1.6817,136300000.0
2006-08-31 04:16:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-31 04:17:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-31 04:18:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-31 04:19:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-08-31 04:20:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-08-31 04:21:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-08-31 04:22:00,1.6815,1.6815,1.6812,1.6813,136300000.0
2006-08-31 04:23:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2006-08-31 04:24:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-08-31 04:25:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-08-31 04:27:00,1.6814,1.6816,1.6809,1.681,136300000.0
2006-08-31 04:28:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2006-08-31 04:29:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-08-31 04:30:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-31 04:31:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-08-31 04:32:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-08-31 04:33:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-08-31 04:34:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-08-31 04:35:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-08-31 04:36:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-08-31 04:37:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-08-31 04:38:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-08-31 04:39:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-08-31 04:40:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-08-31 04:41:00,1.6803,1.6806,1.6802,1.6805,136300000.0
2006-08-31 04:42:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-31 04:43:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-08-31 04:44:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-08-31 04:45:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-08-31 04:46:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-08-31 04:48:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-08-31 04:49:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-08-31 04:50:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-08-31 04:51:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-31 04:52:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-08-31 04:53:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-08-31 04:54:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-08-31 04:55:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-08-31 04:56:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-08-31 04:57:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-08-31 04:58:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-08-31 04:59:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-08-31 05:00:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-08-31 05:01:00,1.6809,1.681,1.6808,1.6809,136300000.0
2006-08-31 05:02:00,1.6811,1.6813,1.681,1.6812,136300000.0
2006-08-31 05:03:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-08-31 05:04:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-31 05:05:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-08-31 05:06:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-08-31 05:07:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-31 05:08:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-31 05:09:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-08-31 05:11:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-08-31 05:12:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-08-31 05:13:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-08-31 05:14:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-31 05:15:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-31 05:16:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-31 05:17:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-31 05:18:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-08-31 05:20:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-08-31 05:22:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-31 05:23:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-08-31 05:24:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-08-31 05:25:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-08-31 05:26:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-31 05:27:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-08-31 05:28:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-08-31 05:29:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-31 05:30:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-31 05:31:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-31 05:32:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-31 05:33:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-08-31 05:34:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-31 05:35:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-08-31 05:36:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2006-08-31 05:37:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-31 05:38:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-31 05:39:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-31 05:40:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-31 05:41:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-08-31 05:42:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-31 05:43:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-08-31 05:44:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-08-31 05:45:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-31 05:46:00,1.683,1.6831,1.683,1.683,136300000.0
2006-08-31 05:47:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-08-31 05:48:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-08-31 05:49:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-08-31 05:50:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-08-31 05:51:00,1.6834,1.6834,1.683,1.6834,136300000.0
2006-08-31 05:52:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-31 05:53:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-08-31 05:54:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-08-31 05:55:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-08-31 05:56:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-08-31 05:57:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-08-31 05:58:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-08-31 05:59:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-08-31 06:00:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-08-31 06:01:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-08-31 06:02:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-08-31 06:03:00,1.6835,1.6835,1.683,1.6831,136300000.0
2006-08-31 06:04:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-31 06:05:00,1.683,1.6832,1.6829,1.6829,136300000.0
2006-08-31 06:06:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-08-31 06:07:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-08-31 06:08:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-31 06:09:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-08-31 06:10:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-08-31 06:11:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-08-31 06:12:00,1.6827,1.683,1.6827,1.6827,136300000.0
2006-08-31 06:14:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-08-31 06:15:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-08-31 06:16:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-08-31 06:17:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-31 06:18:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-08-31 06:19:00,1.6831,1.6835,1.683,1.6832,136300000.0
2006-08-31 06:20:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-31 06:21:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-31 06:22:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-08-31 06:23:00,1.6833,1.6835,1.6832,1.6832,136300000.0
2006-08-31 06:25:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-08-31 06:26:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-31 06:27:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-31 06:28:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-08-31 06:29:00,1.6833,1.6836,1.6831,1.6835,136300000.0
2006-08-31 06:30:00,1.6834,1.6835,1.683,1.683,136300000.0
2006-08-31 06:31:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-31 06:32:00,1.6836,1.6841,1.6836,1.6841,136300000.0
2006-08-31 06:33:00,1.684,1.6841,1.684,1.684,136300000.0
2006-08-31 06:34:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-08-31 06:35:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-08-31 06:36:00,1.6837,1.6837,1.6832,1.6832,136300000.0
2006-08-31 06:37:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-08-31 06:38:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-31 06:39:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-08-31 06:40:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-08-31 06:41:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-08-31 06:42:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-08-31 06:43:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-08-31 06:45:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-31 06:46:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-08-31 06:47:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-08-31 06:48:00,1.6831,1.6831,1.6828,1.683,136300000.0
2006-08-31 06:49:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-31 06:50:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-08-31 06:51:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-31 06:52:00,1.6826,1.683,1.6826,1.683,136300000.0
2006-08-31 06:53:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-08-31 06:54:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-08-31 06:55:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-08-31 06:56:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-31 06:57:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-08-31 06:58:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-08-31 06:59:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-08-31 07:00:00,1.6829,1.6831,1.6825,1.6825,136300000.0
2006-08-31 07:01:00,1.6827,1.6831,1.6827,1.6829,136300000.0
2006-08-31 07:02:00,1.6828,1.6829,1.6823,1.6823,136300000.0
2006-08-31 07:03:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-31 07:04:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-31 07:05:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-08-31 07:06:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-08-31 07:07:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-08-31 07:08:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-08-31 07:09:00,1.6828,1.6834,1.6828,1.6834,136300000.0
2006-08-31 07:10:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-08-31 07:11:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-08-31 07:12:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2006-08-31 07:13:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-08-31 07:14:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-08-31 07:15:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-08-31 07:16:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2006-08-31 07:17:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-08-31 07:18:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-08-31 07:19:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-08-31 07:20:00,1.6825,1.6828,1.6825,1.6826,136300000.0
2006-08-31 07:21:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-08-31 07:22:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-31 07:23:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-08-31 07:24:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2006-08-31 07:25:00,1.6823,1.6826,1.6822,1.6822,136300000.0
2006-08-31 07:26:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-08-31 07:27:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2006-08-31 07:28:00,1.6813,1.6817,1.6813,1.6816,136300000.0
2006-08-31 07:29:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-31 07:30:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-31 07:31:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-08-31 07:32:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-31 07:33:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-08-31 07:34:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-08-31 07:35:00,1.6822,1.6827,1.6822,1.6823,136300000.0
2006-08-31 07:36:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-08-31 07:37:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-08-31 07:38:00,1.6826,1.6826,1.6819,1.6819,136300000.0
2006-08-31 07:39:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-08-31 07:40:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-31 07:41:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-31 07:42:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-08-31 07:43:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-08-31 07:44:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-31 07:45:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-08-31 07:46:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-08-31 07:47:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-08-31 07:48:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-08-31 07:49:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-08-31 07:50:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-08-31 07:51:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-08-31 07:52:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-31 07:53:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-31 07:54:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-08-31 07:55:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-31 07:56:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-31 07:57:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-08-31 07:58:00,1.6817,1.6817,1.6813,1.6814,136300000.0
2006-08-31 07:59:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-31 08:00:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-08-31 08:01:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-08-31 08:02:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-08-31 08:03:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-08-31 08:04:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2006-08-31 08:05:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-31 08:06:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2006-08-31 08:07:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-31 08:08:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-08-31 08:09:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-31 08:10:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-08-31 08:11:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-31 08:12:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-31 08:13:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-31 08:14:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-31 08:15:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-31 08:16:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-31 08:17:00,1.6819,1.6825,1.6819,1.6824,136300000.0
2006-08-31 08:18:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-31 08:19:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-31 08:20:00,1.6825,1.6829,1.6824,1.6827,136300000.0
2006-08-31 08:21:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-08-31 08:22:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2006-08-31 08:23:00,1.683,1.683,1.6826,1.6828,136300000.0
2006-08-31 08:24:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-31 08:25:00,1.6827,1.683,1.6826,1.6828,136300000.0
2006-08-31 08:26:00,1.6837,1.6837,1.6829,1.6829,136300000.0
2006-08-31 08:27:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-08-31 08:28:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-08-31 08:29:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-08-31 08:30:00,1.683,1.6833,1.683,1.6831,136300000.0
2006-08-31 08:31:00,1.6834,1.6841,1.6833,1.6839,136300000.0
2006-08-31 08:32:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-08-31 08:33:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-08-31 08:34:00,1.6831,1.6835,1.6831,1.6832,136300000.0
2006-08-31 08:35:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2006-08-31 08:36:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-08-31 08:37:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-08-31 08:38:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-08-31 08:39:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-08-31 08:40:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-08-31 08:41:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-08-31 08:42:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-31 08:43:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-08-31 08:44:00,1.6829,1.6832,1.6828,1.6828,136300000.0
2006-08-31 08:45:00,1.6827,1.6832,1.6827,1.6831,136300000.0
2006-08-31 08:46:00,1.6832,1.6832,1.6826,1.6828,136300000.0
2006-08-31 08:47:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-08-31 08:48:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-08-31 08:49:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-08-31 08:50:00,1.6832,1.6832,1.6826,1.6826,136300000.0
2006-08-31 08:51:00,1.6827,1.6829,1.6826,1.6827,136300000.0
2006-08-31 08:52:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-08-31 08:53:00,1.6825,1.6832,1.6825,1.6827,136300000.0
2006-08-31 08:54:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-08-31 08:55:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-08-31 08:56:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-08-31 08:57:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-31 08:58:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-31 08:59:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-31 09:00:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-31 09:01:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-31 09:02:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-31 09:03:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-08-31 09:04:00,1.6819,1.6819,1.6813,1.6813,136300000.0
2006-08-31 09:05:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-08-31 09:06:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-31 09:07:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-08-31 09:08:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-08-31 09:09:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-08-31 09:10:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-08-31 09:11:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-08-31 09:12:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-08-31 09:13:00,1.6821,1.6823,1.682,1.6821,136300000.0
2006-08-31 09:14:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-08-31 09:15:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-08-31 09:16:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-08-31 09:17:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-31 09:18:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-08-31 09:19:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-31 09:20:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-08-31 09:21:00,1.6819,1.6823,1.6816,1.6818,136300000.0
2006-08-31 09:22:00,1.6819,1.682,1.6816,1.6817,136300000.0
2006-08-31 09:23:00,1.6818,1.682,1.6816,1.6816,136300000.0
2006-08-31 09:24:00,1.6819,1.6828,1.6819,1.682,136300000.0
2006-08-31 09:25:00,1.6819,1.6821,1.6818,1.6821,136300000.0
2006-08-31 09:26:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2006-08-31 09:27:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-08-31 09:28:00,1.6822,1.6829,1.6822,1.6828,136300000.0
2006-08-31 09:29:00,1.6827,1.6829,1.6822,1.6822,136300000.0
2006-08-31 09:30:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-08-31 09:31:00,1.6829,1.6829,1.6824,1.6825,136300000.0
2006-08-31 09:32:00,1.6827,1.6832,1.6827,1.6828,136300000.0
2006-08-31 09:33:00,1.6831,1.6831,1.6825,1.6826,136300000.0
2006-08-31 09:34:00,1.6827,1.683,1.6826,1.6828,136300000.0
2006-08-31 09:35:00,1.6827,1.6828,1.6824,1.6828,136300000.0
2006-08-31 09:36:00,1.6829,1.683,1.6826,1.6828,136300000.0
2006-08-31 09:37:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-08-31 09:38:00,1.6829,1.6829,1.682,1.6821,136300000.0
2006-08-31 09:39:00,1.6822,1.6822,1.6818,1.6819,136300000.0
2006-08-31 09:40:00,1.682,1.6821,1.6818,1.6821,136300000.0
2006-08-31 09:41:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-31 09:42:00,1.6822,1.6826,1.6822,1.6826,136300000.0
2006-08-31 09:43:00,1.6825,1.6826,1.6822,1.6822,136300000.0
2006-08-31 09:44:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-31 09:45:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-31 09:46:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-08-31 09:47:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-08-31 09:48:00,1.6827,1.683,1.6824,1.6824,136300000.0
2006-08-31 09:49:00,1.6825,1.6825,1.6821,1.6822,136300000.0
2006-08-31 09:50:00,1.6823,1.6826,1.6821,1.6821,136300000.0
2006-08-31 09:51:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-08-31 09:52:00,1.6819,1.6822,1.6819,1.682,136300000.0
2006-08-31 09:53:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2006-08-31 09:54:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-08-31 09:55:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-08-31 09:56:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-08-31 09:57:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-08-31 09:58:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-08-31 09:59:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-31 10:00:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-08-31 10:01:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-31 10:02:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-08-31 10:03:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-31 10:04:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-08-31 10:05:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-08-31 10:06:00,1.6819,1.6822,1.6819,1.682,136300000.0
2006-08-31 10:07:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-31 10:08:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2006-08-31 10:09:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-08-31 10:10:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-31 10:11:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2006-08-31 10:12:00,1.6827,1.6831,1.6826,1.6826,136300000.0
2006-08-31 10:13:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-08-31 10:14:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-31 10:15:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-31 10:16:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-31 10:17:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-08-31 10:18:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-08-31 10:19:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-31 10:20:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-31 10:21:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-31 10:22:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-31 10:23:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-08-31 10:24:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2006-08-31 10:25:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-31 10:26:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-08-31 10:27:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2006-08-31 10:28:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-31 10:29:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-31 10:30:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-31 10:31:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-31 10:32:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-08-31 10:33:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-08-31 10:34:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-08-31 10:35:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-31 10:36:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-08-31 10:37:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-31 10:38:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-08-31 10:39:00,1.6821,1.6821,1.6816,1.6816,136300000.0
2006-08-31 10:40:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-08-31 10:41:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-08-31 10:42:00,1.6813,1.6817,1.6813,1.6816,136300000.0
2006-08-31 10:43:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-31 10:44:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-31 10:45:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-08-31 10:46:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-08-31 10:47:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-08-31 10:48:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-08-31 10:49:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-31 10:50:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-31 10:51:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-08-31 10:52:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-08-31 10:53:00,1.6818,1.6818,1.6813,1.6813,136300000.0
2006-08-31 10:54:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-08-31 10:55:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-08-31 10:56:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-08-31 10:57:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-08-31 10:58:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-08-31 10:59:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-08-31 11:00:00,1.6816,1.6821,1.6816,1.6821,136300000.0
2006-08-31 11:01:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-08-31 11:02:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-08-31 11:03:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-31 11:04:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-08-31 11:05:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-31 11:06:00,1.6827,1.6827,1.6822,1.6823,136300000.0
2006-08-31 11:07:00,1.6826,1.6826,1.6821,1.6822,136300000.0
2006-08-31 11:08:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-08-31 11:09:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-31 11:10:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-08-31 11:11:00,1.6823,1.6828,1.6822,1.6825,136300000.0
2006-08-31 11:12:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-08-31 11:13:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-31 11:14:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-08-31 11:15:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-08-31 11:16:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-08-31 11:17:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-08-31 11:18:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-08-31 11:19:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-08-31 11:20:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-31 11:21:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-31 11:22:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-08-31 11:23:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-08-31 11:24:00,1.6826,1.6826,1.682,1.682,136300000.0
2006-08-31 11:25:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-31 11:26:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-31 11:27:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-08-31 11:28:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-08-31 11:29:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-08-31 11:30:00,1.6816,1.6817,1.6812,1.6814,136300000.0
2006-08-31 11:31:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-08-31 11:32:00,1.6818,1.6818,1.6807,1.6807,136300000.0
2006-08-31 11:33:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-08-31 11:34:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-08-31 11:35:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-08-31 11:36:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-08-31 11:37:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-08-31 11:38:00,1.682,1.682,1.682,1.682,136300000.0
2006-08-31 11:39:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-31 11:40:00,1.6819,1.6821,1.6818,1.6821,136300000.0
2006-08-31 11:41:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-31 11:42:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-31 11:43:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-31 11:44:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-08-31 11:45:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-31 11:46:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-08-31 11:47:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-31 11:48:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-31 11:49:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-31 11:50:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-08-31 11:51:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-08-31 11:52:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-08-31 11:53:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-31 11:54:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-31 11:55:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-08-31 11:56:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-31 11:57:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-31 11:58:00,1.6817,1.6817,1.6811,1.6813,136300000.0
2006-08-31 11:59:00,1.6814,1.6816,1.6811,1.6811,136300000.0
2006-08-31 12:00:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-08-31 12:01:00,1.6817,1.6817,1.6813,1.6814,136300000.0
2006-08-31 12:02:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-08-31 12:03:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-08-31 12:04:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-08-31 12:05:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-08-31 12:06:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-08-31 12:07:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-08-31 12:08:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-08-31 12:09:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-08-31 12:10:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-08-31 12:11:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-08-31 12:12:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-08-31 12:13:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-08-31 12:14:00,1.6813,1.6816,1.6813,1.6814,136300000.0
2006-08-31 12:15:00,1.681,1.681,1.681,1.681,136300000.0
2006-08-31 12:16:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-08-31 12:17:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2006-08-31 12:18:00,1.6814,1.6818,1.6814,1.6816,136300000.0
2006-08-31 12:19:00,1.6821,1.6821,1.6815,1.6815,136300000.0
2006-08-31 12:20:00,1.6817,1.6817,1.6812,1.6816,136300000.0
2006-08-31 12:21:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-08-31 12:22:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-08-31 12:23:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-08-31 12:24:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-31 12:25:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-08-31 12:26:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-31 12:27:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-31 12:28:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-08-31 12:29:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-08-31 12:30:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-08-31 12:31:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-08-31 12:32:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-31 12:33:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-08-31 12:34:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-31 12:35:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-08-31 12:36:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-31 12:37:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-31 12:38:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-08-31 12:39:00,1.6824,1.6825,1.6819,1.6823,136300000.0
2006-08-31 12:41:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-08-31 12:42:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-08-31 12:43:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-31 12:44:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-08-31 12:45:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-08-31 12:46:00,1.682,1.6821,1.682,1.682,136300000.0
2006-08-31 12:47:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-08-31 12:48:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-08-31 12:49:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-08-31 12:50:00,1.6815,1.6822,1.6815,1.682,136300000.0
2006-08-31 12:51:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-08-31 12:52:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-08-31 12:53:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-31 12:54:00,1.682,1.6821,1.682,1.682,136300000.0
2006-08-31 12:55:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-08-31 12:56:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-31 12:57:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-08-31 12:58:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2006-08-31 12:59:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-31 13:00:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2006-08-31 13:01:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-08-31 13:02:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-31 13:03:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-08-31 13:04:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-08-31 13:05:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-08-31 13:06:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-08-31 13:07:00,1.6824,1.6829,1.6824,1.6827,136300000.0
2006-08-31 13:08:00,1.6826,1.6829,1.6825,1.6828,136300000.0
2006-08-31 13:09:00,1.6827,1.6827,1.6824,1.6827,136300000.0
2006-08-31 13:10:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-08-31 13:11:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-31 13:12:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-08-31 13:14:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-08-31 13:15:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-08-31 13:16:00,1.6821,1.6823,1.682,1.682,136300000.0
2006-08-31 13:17:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-31 13:18:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-08-31 13:19:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-31 13:20:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-31 13:21:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-31 13:22:00,1.682,1.6821,1.682,1.682,136300000.0
2006-08-31 13:23:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-08-31 13:24:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-08-31 13:25:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-08-31 13:26:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-08-31 13:27:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-08-31 13:28:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-31 13:29:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-08-31 13:30:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-31 13:31:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-08-31 13:32:00,1.6818,1.6822,1.6818,1.6821,136300000.0
2006-08-31 13:33:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-31 13:34:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-08-31 13:35:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-08-31 13:36:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-08-31 13:37:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-08-31 13:38:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-31 13:39:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2006-08-31 13:40:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-31 13:41:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-08-31 13:42:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-08-31 13:43:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-08-31 13:44:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-08-31 13:45:00,1.6821,1.6821,1.6817,1.6818,136300000.0
2006-08-31 13:46:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-08-31 13:47:00,1.6816,1.6819,1.6814,1.6817,136300000.0
2006-08-31 13:48:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-31 13:49:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-08-31 13:50:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-08-31 13:51:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-08-31 13:52:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-08-31 13:53:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-08-31 13:54:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-08-31 13:55:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-08-31 13:56:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-08-31 13:57:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-08-31 13:58:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-08-31 13:59:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-08-31 14:00:00,1.6818,1.6819,1.6815,1.6815,136300000.0
2006-08-31 14:01:00,1.6818,1.6821,1.6817,1.682,136300000.0
2006-08-31 14:02:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-08-31 14:03:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-08-31 14:04:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-08-31 14:05:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-08-31 14:06:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-08-31 14:07:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-08-31 14:08:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-08-31 14:09:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2006-08-31 14:10:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-08-31 14:11:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-08-31 14:12:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-08-31 14:13:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-08-31 14:14:00,1.6811,1.6811,1.6805,1.6805,136300000.0
2006-08-31 14:15:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-08-31 14:16:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-08-31 14:17:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-08-31 14:18:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-08-31 14:19:00,1.6815,1.6818,1.6814,1.6818,136300000.0
2006-08-31 14:20:00,1.6821,1.6825,1.6821,1.6824,136300000.0
2006-08-31 14:21:00,1.6823,1.6829,1.6819,1.6822,136300000.0
2006-08-31 14:22:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-08-31 14:23:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-08-31 14:24:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-08-31 14:25:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-08-31 14:26:00,1.6824,1.6826,1.6822,1.6822,136300000.0
2006-08-31 14:27:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-08-31 14:28:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-08-31 14:29:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-08-31 14:30:00,1.6818,1.6828,1.6818,1.6821,136300000.0
2006-08-31 14:31:00,1.6819,1.683,1.6818,1.6827,136300000.0
2006-08-31 14:32:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-08-31 14:33:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-08-31 14:34:00,1.6823,1.6824,1.6818,1.6824,136300000.0
2006-08-31 14:35:00,1.6823,1.6829,1.6822,1.6826,136300000.0
2006-08-31 14:36:00,1.6827,1.6841,1.6827,1.6841,136300000.0
2006-08-31 14:37:00,1.6842,1.6846,1.684,1.6841,136300000.0
2006-08-31 14:38:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-08-31 14:39:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-08-31 14:40:00,1.6844,1.6844,1.6839,1.684,136300000.0
2006-08-31 14:41:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-08-31 14:42:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-08-31 14:43:00,1.684,1.6842,1.6839,1.6841,136300000.0
2006-08-31 14:44:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-08-31 14:45:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-08-31 14:46:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-08-31 14:47:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-08-31 14:48:00,1.683,1.6834,1.6829,1.6833,136300000.0
2006-08-31 14:49:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2006-08-31 14:50:00,1.6836,1.6837,1.6832,1.6832,136300000.0
2006-08-31 14:51:00,1.6831,1.6831,1.6826,1.6826,136300000.0
2006-08-31 14:52:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-08-31 14:53:00,1.683,1.683,1.683,1.683,136300000.0
2006-08-31 14:54:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-08-31 14:55:00,1.6829,1.6834,1.6827,1.6827,136300000.0
2006-08-31 14:56:00,1.6825,1.6825,1.682,1.6822,136300000.0
2006-08-31 14:57:00,1.6821,1.6823,1.682,1.6821,136300000.0
2006-08-31 14:58:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-08-31 14:59:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-08-31 15:00:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-08-31 15:01:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-08-31 15:02:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-08-31 15:04:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-08-31 15:05:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2006-08-31 15:06:00,1.6833,1.6835,1.6832,1.6833,136300000.0
2006-08-31 15:07:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-08-31 15:08:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2006-08-31 15:09:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-08-31 15:10:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-08-31 15:11:00,1.683,1.6835,1.683,1.6835,136300000.0
2006-08-31 15:12:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-08-31 15:13:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-08-31 15:14:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-08-31 15:15:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2006-08-31 15:16:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-08-31 15:17:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-31 15:18:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-08-31 15:19:00,1.6831,1.6831,1.6825,1.6825,136300000.0
2006-08-31 15:20:00,1.6827,1.6829,1.6823,1.6829,136300000.0
2006-08-31 15:21:00,1.683,1.683,1.6826,1.6827,136300000.0
2006-08-31 15:22:00,1.6828,1.6834,1.6827,1.6833,136300000.0
2006-08-31 15:23:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-08-31 15:24:00,1.6835,1.6837,1.6829,1.683,136300000.0
2006-08-31 15:25:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-08-31 15:26:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-08-31 15:27:00,1.6831,1.6834,1.683,1.6831,136300000.0
2006-08-31 15:28:00,1.683,1.6831,1.6827,1.6827,136300000.0
2006-08-31 15:29:00,1.6829,1.6829,1.6826,1.6828,136300000.0
2006-08-31 15:30:00,1.6829,1.683,1.6817,1.6821,136300000.0
2006-08-31 15:31:00,1.682,1.682,1.681,1.682,136300000.0
2006-08-31 15:32:00,1.6819,1.6823,1.6819,1.6822,136300000.0
2006-08-31 15:33:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-08-31 15:34:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-08-31 15:35:00,1.6817,1.6821,1.6817,1.6819,136300000.0
2006-08-31 15:36:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-08-31 15:37:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-08-31 15:38:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-08-31 15:39:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-08-31 15:40:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-08-31 15:41:00,1.6814,1.682,1.6814,1.6814,136300000.0
2006-08-31 15:42:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-08-31 15:43:00,1.6808,1.6808,1.68,1.68,136300000.0
2006-08-31 15:44:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2006-08-31 15:45:00,1.6799,1.6804,1.6799,1.6801,136300000.0
2006-08-31 15:47:00,1.68,1.68,1.68,1.68,136300000.0
2006-08-31 15:48:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-08-31 15:49:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-08-31 15:50:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-08-31 15:51:00,1.6804,1.6807,1.6804,1.6805,136300000.0
2006-08-31 15:52:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-08-31 15:53:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-08-31 15:54:00,1.681,1.681,1.6806,1.6807,136300000.0
2006-08-31 15:55:00,1.6804,1.6804,1.68,1.6801,136300000.0
2006-08-31 15:56:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-08-31 15:57:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-31 15:58:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-08-31 15:59:00,1.6798,1.6802,1.6798,1.68,136300000.0
2006-08-31 16:00:00,1.6799,1.6804,1.6795,1.68,136300000.0
2006-08-31 16:01:00,1.6799,1.6799,1.6786,1.6787,136300000.0
2006-08-31 16:02:00,1.6788,1.6792,1.6788,1.6791,136300000.0
2006-08-31 16:03:00,1.6793,1.6794,1.679,1.679,136300000.0
2006-08-31 16:04:00,1.6789,1.6796,1.6786,1.6795,136300000.0
2006-08-31 16:05:00,1.6794,1.6796,1.6792,1.6792,136300000.0
2006-08-31 16:06:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-08-31 16:07:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-08-31 16:08:00,1.6795,1.68,1.6795,1.6797,136300000.0
2006-08-31 16:09:00,1.6796,1.68,1.6795,1.6797,136300000.0
2006-08-31 16:10:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2006-08-31 16:11:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2006-08-31 16:12:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-08-31 16:13:00,1.6799,1.6802,1.6799,1.6799,136300000.0
2006-08-31 16:14:00,1.6801,1.6803,1.68,1.6803,136300000.0
2006-08-31 16:15:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-31 16:16:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-08-31 16:17:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-08-31 16:18:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-08-31 16:19:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-08-31 16:20:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-08-31 16:21:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-08-31 16:22:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-08-31 16:23:00,1.6799,1.68,1.6797,1.68,136300000.0
2006-08-31 16:25:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-08-31 16:26:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-08-31 16:27:00,1.6802,1.6802,1.6795,1.6797,136300000.0
2006-08-31 16:28:00,1.6798,1.68,1.6793,1.6794,136300000.0
2006-08-31 16:29:00,1.6795,1.6795,1.6787,1.679,136300000.0
2006-08-31 16:30:00,1.6788,1.6791,1.6785,1.6787,136300000.0
2006-08-31 16:31:00,1.6784,1.6791,1.6784,1.6791,136300000.0
2006-08-31 16:32:00,1.679,1.6791,1.6786,1.6786,136300000.0
2006-08-31 16:33:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-08-31 16:34:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-08-31 16:35:00,1.6788,1.6789,1.6785,1.6789,136300000.0
2006-08-31 16:36:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-08-31 16:37:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-08-31 16:38:00,1.679,1.679,1.6784,1.6786,136300000.0
2006-08-31 16:39:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-31 16:40:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-08-31 16:41:00,1.6781,1.6785,1.6779,1.6784,136300000.0
2006-08-31 16:42:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-08-31 16:43:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-31 16:44:00,1.678,1.6783,1.6779,1.6781,136300000.0
2006-08-31 16:45:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-08-31 16:46:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-08-31 16:47:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2006-08-31 16:48:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-08-31 16:49:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-08-31 16:50:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-08-31 16:51:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-31 16:52:00,1.6779,1.6781,1.6777,1.6781,136300000.0
2006-08-31 16:53:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-08-31 16:54:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-31 16:55:00,1.678,1.6782,1.678,1.678,136300000.0
2006-08-31 16:56:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-08-31 16:57:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2006-08-31 16:58:00,1.6783,1.6784,1.678,1.678,136300000.0
2006-08-31 16:59:00,1.6777,1.6777,1.6759,1.6759,136300000.0
2006-08-31 17:00:00,1.6758,1.6766,1.6744,1.675,136300000.0
2006-08-31 17:01:00,1.6752,1.6755,1.6751,1.6755,136300000.0
2006-08-31 17:02:00,1.6754,1.6759,1.6754,1.6758,136300000.0
2006-08-31 17:03:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2006-08-31 17:04:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-08-31 17:05:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2006-08-31 17:06:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-08-31 17:07:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-08-31 17:08:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-08-31 17:09:00,1.6766,1.6771,1.6765,1.6768,136300000.0
2006-08-31 17:10:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-08-31 17:11:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-08-31 17:12:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-08-31 17:13:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-08-31 17:14:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-31 17:15:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-31 17:16:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-08-31 17:17:00,1.6767,1.6773,1.6767,1.6772,136300000.0
2006-08-31 17:18:00,1.6771,1.6773,1.677,1.6772,136300000.0
2006-08-31 17:19:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-31 17:20:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-31 17:21:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-08-31 17:22:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-08-31 17:23:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-08-31 17:24:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-08-31 17:25:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-08-31 17:26:00,1.6768,1.6772,1.6765,1.6768,136300000.0
2006-08-31 17:27:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-08-31 17:28:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-31 17:29:00,1.677,1.6771,1.6767,1.6767,136300000.0
2006-08-31 17:30:00,1.6766,1.6771,1.6766,1.6769,136300000.0
2006-08-31 17:31:00,1.677,1.677,1.6766,1.6768,136300000.0
2006-08-31 17:32:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-31 17:33:00,1.6766,1.6768,1.6764,1.6766,136300000.0
2006-08-31 17:34:00,1.6765,1.6767,1.6763,1.6765,136300000.0
2006-08-31 17:35:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-08-31 17:36:00,1.6766,1.677,1.6766,1.677,136300000.0
2006-08-31 17:37:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-08-31 17:38:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-31 17:39:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-08-31 17:40:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-08-31 17:41:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-08-31 17:42:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-08-31 17:43:00,1.6774,1.6776,1.6773,1.6774,136300000.0
2006-08-31 17:44:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-08-31 17:45:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-08-31 17:46:00,1.6772,1.6772,1.6765,1.6768,136300000.0
2006-08-31 17:47:00,1.6769,1.6773,1.6768,1.6771,136300000.0
2006-08-31 17:48:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-31 17:49:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-08-31 17:50:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-08-31 17:51:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-31 17:52:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-08-31 17:53:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-08-31 17:54:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-31 17:55:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2006-08-31 17:56:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-08-31 17:57:00,1.6761,1.6767,1.6761,1.6762,136300000.0
2006-08-31 17:58:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-31 17:59:00,1.6763,1.6763,1.6759,1.676,136300000.0
2006-08-31 18:00:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-08-31 18:01:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-08-31 18:02:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-08-31 18:03:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2006-08-31 18:04:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-08-31 18:05:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2006-08-31 18:06:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-31 18:07:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-08-31 18:08:00,1.6765,1.6773,1.6765,1.6771,136300000.0
2006-08-31 18:09:00,1.6764,1.6771,1.6764,1.6771,136300000.0
2006-08-31 18:10:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-31 18:11:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-08-31 18:12:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-08-31 18:13:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-08-31 18:14:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-08-31 18:15:00,1.678,1.678,1.6776,1.6776,136300000.0
2006-08-31 18:16:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-31 18:17:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2006-08-31 18:18:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-31 18:19:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2006-08-31 18:20:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-08-31 18:21:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-08-31 18:22:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-08-31 18:23:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-31 18:24:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-08-31 18:25:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-08-31 18:26:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-08-31 18:27:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-08-31 18:28:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-08-31 18:29:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2006-08-31 18:30:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-08-31 18:31:00,1.6777,1.6777,1.6773,1.6774,136300000.0
2006-08-31 18:32:00,1.6775,1.6778,1.6774,1.6774,136300000.0
2006-08-31 18:33:00,1.6773,1.6774,1.6769,1.6769,136300000.0
2006-08-31 18:34:00,1.677,1.6771,1.677,1.677,136300000.0
2006-08-31 18:35:00,1.6769,1.6773,1.6769,1.677,136300000.0
2006-08-31 18:36:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-08-31 18:37:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-08-31 18:38:00,1.6773,1.6777,1.6772,1.6777,136300000.0
2006-08-31 18:39:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-08-31 18:40:00,1.6782,1.6782,1.6775,1.6775,136300000.0
2006-08-31 18:41:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-08-31 18:42:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-08-31 18:43:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-08-31 18:44:00,1.6773,1.6776,1.6772,1.6776,136300000.0
2006-08-31 18:45:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-08-31 18:46:00,1.678,1.6782,1.6778,1.6782,136300000.0
2006-08-31 18:47:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-31 18:48:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-08-31 18:49:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-31 18:50:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-08-31 18:51:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-31 18:52:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2006-08-31 18:53:00,1.6786,1.6788,1.6781,1.6787,136300000.0
2006-08-31 18:54:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-08-31 18:55:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-08-31 18:56:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2006-08-31 18:57:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-08-31 18:58:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-08-31 18:59:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-08-31 19:00:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2006-08-31 19:01:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-08-31 19:02:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-08-31 19:03:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-08-31 19:04:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-08-31 19:06:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-08-31 19:07:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-08-31 19:08:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-08-31 19:09:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2006-08-31 19:10:00,1.6779,1.6785,1.6779,1.6783,136300000.0
2006-08-31 19:11:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-31 19:12:00,1.678,1.6781,1.6778,1.6778,136300000.0
2006-08-31 19:14:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-08-31 19:15:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-08-31 19:16:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-08-31 19:17:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2006-08-31 19:18:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-31 19:19:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-08-31 19:20:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-08-31 19:21:00,1.6772,1.6772,1.6769,1.6771,136300000.0
2006-08-31 19:23:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-31 19:24:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-08-31 19:25:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-08-31 19:26:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-08-31 19:27:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-31 19:28:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-31 19:29:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-08-31 19:30:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-08-31 19:31:00,1.6775,1.6775,1.6772,1.6775,136300000.0
2006-08-31 19:32:00,1.6776,1.6781,1.6775,1.6779,136300000.0
2006-08-31 19:33:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-08-31 19:34:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-31 19:35:00,1.6777,1.6778,1.6774,1.6774,136300000.0
2006-08-31 19:36:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-31 19:37:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2006-08-31 19:38:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-08-31 19:39:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-08-31 19:40:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-08-31 19:41:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-08-31 19:42:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-08-31 19:43:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-08-31 19:44:00,1.6778,1.6778,1.6775,1.6777,136300000.0
2006-08-31 19:45:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-08-31 19:46:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2006-08-31 19:47:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-08-31 19:48:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-08-31 19:49:00,1.6774,1.6774,1.677,1.6773,136300000.0
2006-08-31 19:50:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-08-31 19:51:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-08-31 19:52:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-08-31 19:53:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-08-31 19:54:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-08-31 19:55:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-31 19:56:00,1.6777,1.678,1.6775,1.6779,136300000.0
2006-08-31 19:57:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-31 19:58:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-08-31 19:59:00,1.6778,1.6784,1.6778,1.6783,136300000.0
2006-08-31 20:00:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-31 20:01:00,1.6783,1.6783,1.6779,1.678,136300000.0
2006-08-31 20:02:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2006-08-31 20:03:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-08-31 20:04:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-08-31 20:05:00,1.6783,1.6784,1.6781,1.6784,136300000.0
2006-08-31 20:06:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-08-31 20:08:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-08-31 20:09:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-08-31 20:10:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2006-08-31 20:11:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-08-31 20:12:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-08-31 20:13:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-08-31 20:14:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-08-31 20:15:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-31 20:16:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-31 20:17:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-31 20:18:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-31 20:19:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-08-31 20:20:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-31 20:21:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2006-08-31 20:22:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-08-31 20:23:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-08-31 20:24:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-31 20:25:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-08-31 20:26:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-08-31 20:27:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-08-31 20:28:00,1.6788,1.6788,1.6783,1.6783,136300000.0
2006-08-31 20:29:00,1.678,1.678,1.6779,1.678,136300000.0
2006-08-31 20:30:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-08-31 20:31:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-08-31 20:32:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-08-31 20:33:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-31 20:34:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-08-31 20:35:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-08-31 20:36:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-08-31 20:37:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-08-31 20:38:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-31 20:39:00,1.678,1.678,1.6774,1.6774,136300000.0
2006-08-31 20:40:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-08-31 20:41:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-08-31 20:42:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-08-31 20:43:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-08-31 20:44:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-31 20:45:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-08-31 20:46:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-31 20:47:00,1.678,1.678,1.678,1.678,136300000.0
2006-08-31 20:48:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-31 20:49:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-08-31 20:50:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-08-31 20:51:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-08-31 20:52:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-08-31 20:53:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-08-31 20:54:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-08-31 20:55:00,1.6779,1.6781,1.6776,1.6776,136300000.0
2006-08-31 20:56:00,1.6778,1.6778,1.6773,1.6773,136300000.0
2006-08-31 20:57:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-08-31 20:58:00,1.6775,1.6778,1.6772,1.6773,136300000.0
2006-08-31 20:59:00,1.6774,1.6776,1.6771,1.6773,136300000.0
2006-08-31 21:00:00,1.6772,1.6775,1.6771,1.6771,136300000.0
2006-08-31 21:02:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-08-31 21:03:00,1.677,1.677,1.6768,1.677,136300000.0
2006-08-31 21:04:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-08-31 21:05:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-08-31 21:06:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-08-31 21:07:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-08-31 21:08:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-08-31 21:09:00,1.677,1.677,1.6765,1.6766,136300000.0
2006-08-31 21:10:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-08-31 21:11:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-08-31 21:12:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-08-31 21:13:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-08-31 21:14:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-08-31 21:15:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-08-31 21:16:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-31 21:17:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-08-31 21:18:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-08-31 21:20:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-08-31 21:21:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-08-31 21:22:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-08-31 21:23:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-08-31 21:24:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-08-31 21:25:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-08-31 21:26:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-08-31 21:27:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-08-31 21:28:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-08-31 21:29:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-31 21:30:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-08-31 21:31:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-08-31 21:32:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2006-08-31 21:33:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-08-31 21:34:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-31 21:36:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-31 21:37:00,1.6765,1.6765,1.6762,1.6763,136300000.0
2006-08-31 21:38:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-08-31 21:39:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-31 21:40:00,1.6761,1.6766,1.6761,1.6765,136300000.0
2006-08-31 21:41:00,1.6766,1.6766,1.6761,1.6764,136300000.0
2006-08-31 21:42:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2006-08-31 21:43:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-31 21:44:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-08-31 21:45:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-08-31 21:46:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-08-31 21:47:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-31 21:48:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-31 21:49:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-31 21:50:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-08-31 21:51:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2006-08-31 21:52:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-08-31 21:53:00,1.6767,1.677,1.6767,1.677,136300000.0
2006-08-31 21:54:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-08-31 21:55:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-08-31 21:56:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-08-31 21:57:00,1.677,1.6773,1.677,1.6773,136300000.0
2006-08-31 21:58:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-08-31 21:59:00,1.6772,1.6775,1.6771,1.6774,136300000.0
2006-08-31 22:00:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-08-31 22:01:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-08-31 22:02:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-08-31 22:03:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-08-31 22:04:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-08-31 22:05:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-08-31 22:06:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-08-31 22:07:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-08-31 22:08:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2006-08-31 22:09:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-08-31 22:10:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-08-31 22:11:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-08-31 22:12:00,1.6784,1.6785,1.6782,1.6783,136300000.0
2006-08-31 22:13:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2006-08-31 22:14:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-08-31 22:15:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-31 22:16:00,1.6786,1.6788,1.6783,1.6787,136300000.0
2006-08-31 22:17:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-08-31 22:18:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-08-31 22:19:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-08-31 22:20:00,1.6785,1.6785,1.6775,1.6775,136300000.0
2006-08-31 22:21:00,1.6779,1.6787,1.6779,1.6784,136300000.0
2006-08-31 22:22:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-08-31 22:23:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-08-31 22:24:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-08-31 22:25:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-08-31 22:26:00,1.6779,1.6783,1.6779,1.6782,136300000.0
2006-08-31 22:27:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-08-31 22:28:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-08-31 22:29:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-31 22:31:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-08-31 22:32:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-08-31 22:34:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-08-31 22:35:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-08-31 22:36:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-08-31 22:37:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-08-31 22:38:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-08-31 22:39:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-08-31 22:40:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-08-31 22:41:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-08-31 22:42:00,1.6778,1.6781,1.6778,1.6778,136300000.0
2006-08-31 22:43:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-08-31 22:44:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-08-31 22:45:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2006-08-31 22:46:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-08-31 22:47:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-08-31 22:48:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-08-31 22:49:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-08-31 22:50:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-08-31 22:51:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-08-31 22:52:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-08-31 22:53:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2006-08-31 22:54:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-08-31 22:55:00,1.6776,1.6777,1.6772,1.6775,136300000.0
2006-08-31 22:56:00,1.6777,1.6779,1.6775,1.6775,136300000.0
2006-08-31 22:57:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-08-31 22:58:00,1.6772,1.6772,1.6768,1.6769,136300000.0
2006-08-31 22:59:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-31 23:00:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-08-31 23:01:00,1.677,1.6773,1.677,1.6771,136300000.0
2006-08-31 23:02:00,1.677,1.677,1.677,1.677,136300000.0
2006-08-31 23:03:00,1.6774,1.6774,1.677,1.6772,136300000.0
2006-08-31 23:04:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-31 23:05:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-08-31 23:06:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-31 23:07:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-08-31 23:08:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-08-31 23:09:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-08-31 23:10:00,1.6776,1.6776,1.677,1.677,136300000.0
2006-08-31 23:11:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-08-31 23:12:00,1.677,1.6773,1.677,1.677,136300000.0
2006-08-31 23:13:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-08-31 23:14:00,1.6776,1.6776,1.6769,1.6769,136300000.0
2006-08-31 23:15:00,1.677,1.677,1.6764,1.6765,136300000.0
2006-08-31 23:16:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2006-08-31 23:17:00,1.6765,1.6765,1.676,1.676,136300000.0
2006-08-31 23:18:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-31 23:19:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-08-31 23:20:00,1.6758,1.6759,1.6754,1.6754,136300000.0
2006-08-31 23:21:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2006-08-31 23:22:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-08-31 23:23:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-08-31 23:24:00,1.6759,1.6759,1.6753,1.6753,136300000.0
2006-08-31 23:25:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-08-31 23:26:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-08-31 23:28:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2006-08-31 23:29:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-08-31 23:30:00,1.6759,1.6762,1.6758,1.6762,136300000.0
2006-08-31 23:31:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-31 23:32:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-31 23:33:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-08-31 23:34:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-08-31 23:35:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-08-31 23:36:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-08-31 23:37:00,1.6758,1.6761,1.6758,1.676,136300000.0
2006-08-31 23:38:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-08-31 23:39:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-08-31 23:40:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-08-31 23:41:00,1.6761,1.6769,1.6761,1.6765,136300000.0
2006-08-31 23:42:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-08-31 23:43:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2006-08-31 23:44:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-08-31 23:45:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-08-31 23:46:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-08-31 23:47:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2006-08-31 23:48:00,1.6763,1.6763,1.6759,1.6763,136300000.0
2006-08-31 23:49:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-08-31 23:50:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2006-08-31 23:51:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-31 23:52:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-08-31 23:53:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-08-31 23:54:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-08-31 23:55:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-08-31 23:56:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-08-31 23:57:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-08-31 23:58:00,1.6762,1.6765,1.6762,1.6762,136300000.0
2006-08-31 23:59:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-09-01 00:00:00,1.6759,1.6762,1.6759,1.676,136300000.0
2006-09-01 00:01:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-09-01 00:02:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-09-01 00:03:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2006-09-01 00:04:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2006-09-01 00:05:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2006-09-01 00:06:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-09-01 00:07:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2006-09-01 00:08:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-09-01 00:09:00,1.677,1.677,1.677,1.677,136300000.0
2006-09-01 00:10:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-09-01 00:11:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2006-09-01 00:12:00,1.6771,1.6771,1.6763,1.6763,136300000.0
2006-09-01 00:13:00,1.6766,1.6766,1.6756,1.6758,136300000.0
2006-09-01 00:14:00,1.6759,1.6766,1.6759,1.6766,136300000.0
2006-09-01 00:15:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-09-01 00:16:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-09-01 00:17:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-09-01 00:18:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-09-01 00:19:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2006-09-01 00:20:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-09-01 00:22:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-09-01 00:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-09-01 00:24:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-09-01 00:25:00,1.6777,1.6779,1.6775,1.6775,136300000.0
2006-09-01 00:26:00,1.6773,1.6781,1.6773,1.6781,136300000.0
2006-09-01 00:27:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2006-09-01 00:28:00,1.6782,1.6783,1.6779,1.6779,136300000.0
2006-09-01 00:29:00,1.678,1.6781,1.6778,1.6779,136300000.0
2006-09-01 00:30:00,1.6777,1.678,1.6776,1.6778,136300000.0
2006-09-01 00:31:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-09-01 00:32:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-09-01 00:33:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-09-01 00:34:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-09-01 00:35:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-09-01 00:36:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-09-01 00:37:00,1.6778,1.6782,1.6778,1.6779,136300000.0
2006-09-01 00:38:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-09-01 00:39:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-09-01 00:40:00,1.6775,1.6779,1.6774,1.6777,136300000.0
2006-09-01 00:41:00,1.6776,1.6781,1.6776,1.6779,136300000.0
2006-09-01 00:42:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-09-01 00:43:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-09-01 00:44:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-09-01 00:45:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-09-01 00:46:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-01 00:47:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-09-01 00:48:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-09-01 00:49:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-01 00:50:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-09-01 00:51:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-09-01 00:52:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-09-01 00:53:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2006-09-01 00:54:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-09-01 00:55:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-09-01 00:56:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-09-01 00:57:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-09-01 00:58:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2006-09-01 00:59:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-09-01 01:00:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-09-01 01:01:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-09-01 01:02:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-09-01 01:03:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-09-01 01:04:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-01 01:05:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-09-01 01:06:00,1.6775,1.6775,1.6769,1.6773,136300000.0
2006-09-01 01:07:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-01 01:08:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-09-01 01:09:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-09-01 01:10:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-09-01 01:11:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-09-01 01:12:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-09-01 01:13:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-09-01 01:14:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-09-01 01:15:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-09-01 01:16:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-09-01 01:17:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-09-01 01:18:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2006-09-01 01:19:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-09-01 01:20:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-09-01 01:21:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-09-01 01:22:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2006-09-01 01:23:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2006-09-01 01:24:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-09-01 01:25:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2006-09-01 01:26:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2006-09-01 01:27:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-09-01 01:28:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-09-01 01:29:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-09-01 01:30:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-09-01 01:31:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-09-01 01:32:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-09-01 01:33:00,1.677,1.6771,1.677,1.677,136300000.0
2006-09-01 01:34:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-09-01 01:35:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-09-01 01:36:00,1.6766,1.6768,1.6765,1.6768,136300000.0
2006-09-01 01:37:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-09-01 01:38:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-09-01 01:39:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-09-01 01:40:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-09-01 01:41:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-09-01 01:42:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-09-01 01:43:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-09-01 01:44:00,1.677,1.677,1.677,1.677,136300000.0
2006-09-01 01:45:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-09-01 01:46:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-09-01 01:47:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-09-01 01:48:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-09-01 01:49:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-09-01 01:50:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-09-01 01:51:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-09-01 01:52:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2006-09-01 01:53:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-09-01 01:54:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-09-01 01:55:00,1.677,1.677,1.677,1.677,136300000.0
2006-09-01 01:56:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-09-01 01:57:00,1.6771,1.6772,1.677,1.677,136300000.0
2006-09-01 01:58:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-09-01 01:59:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-09-01 02:00:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-09-01 02:02:00,1.6768,1.677,1.6764,1.6765,136300000.0
2006-09-01 02:03:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-09-01 02:04:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2006-09-01 02:05:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-09-01 02:06:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-09-01 02:07:00,1.6768,1.6772,1.6768,1.6768,136300000.0
2006-09-01 02:08:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-09-01 02:09:00,1.6772,1.6772,1.6769,1.677,136300000.0
2006-09-01 02:10:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2006-09-01 02:11:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-09-01 02:12:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-09-01 02:13:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-09-01 02:14:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-09-01 02:15:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-01 02:16:00,1.6773,1.6774,1.677,1.6771,136300000.0
2006-09-01 02:17:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-01 02:18:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-09-01 02:19:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-09-01 02:20:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-09-01 02:21:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-09-01 02:22:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-09-01 02:23:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-09-01 02:24:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-09-01 02:25:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-09-01 02:26:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-09-01 02:27:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-01 02:28:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-09-01 02:29:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-09-01 02:30:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-09-01 02:32:00,1.6766,1.677,1.6766,1.6768,136300000.0
2006-09-01 02:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-09-01 02:34:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-09-01 02:36:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-09-01 02:37:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-09-01 02:39:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-09-01 02:40:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-09-01 02:41:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-09-01 02:42:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-09-01 02:43:00,1.6765,1.6769,1.6765,1.6769,136300000.0
2006-09-01 02:44:00,1.6768,1.677,1.6767,1.6768,136300000.0
2006-09-01 02:45:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-09-01 02:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-09-01 02:47:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-09-01 02:48:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-09-01 02:49:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-01 02:50:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2006-09-01 02:51:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-09-01 02:52:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-09-01 02:53:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-09-01 02:54:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-09-01 02:55:00,1.6762,1.6768,1.6762,1.6767,136300000.0
2006-09-01 02:56:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-01 02:57:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-09-01 02:58:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-09-01 02:59:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-09-01 03:00:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-09-01 03:01:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-09-01 03:02:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-09-01 03:03:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2006-09-01 03:05:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-09-01 03:06:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2006-09-01 03:07:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-09-01 03:08:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-09-01 03:09:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-09-01 03:10:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-09-01 03:11:00,1.677,1.677,1.677,1.677,136300000.0
2006-09-01 03:13:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-09-01 03:14:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-09-01 03:15:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-09-01 03:16:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-09-01 03:17:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-09-01 03:18:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-09-01 03:19:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-09-01 03:20:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-09-01 03:21:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-09-01 03:22:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-09-01 03:23:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-09-01 03:24:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-09-01 03:25:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-09-01 03:26:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-09-01 03:27:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-09-01 03:28:00,1.6767,1.6769,1.6765,1.6765,136300000.0
2006-09-01 03:29:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-09-01 03:30:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2006-09-01 03:31:00,1.6753,1.6757,1.6753,1.6757,136300000.0
2006-09-01 03:32:00,1.6758,1.676,1.6758,1.6759,136300000.0
2006-09-01 03:33:00,1.6757,1.6762,1.6757,1.6762,136300000.0
2006-09-01 03:34:00,1.676,1.6764,1.676,1.6764,136300000.0
2006-09-01 03:35:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-09-01 03:36:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-09-01 03:37:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-09-01 03:38:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-09-01 03:39:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-09-01 03:40:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-09-01 03:42:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-09-01 03:43:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-09-01 03:44:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-09-01 03:45:00,1.6759,1.6764,1.6759,1.6762,136300000.0
2006-09-01 03:47:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-09-01 03:48:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-09-01 03:49:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-09-01 03:50:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-09-01 03:51:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-09-01 03:52:00,1.6757,1.6757,1.6753,1.6754,136300000.0
2006-09-01 03:53:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-09-01 03:54:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-09-01 03:55:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-09-01 03:56:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-09-01 03:57:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-09-01 03:58:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-09-01 04:00:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-09-01 04:01:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-09-01 04:02:00,1.6751,1.6754,1.675,1.675,136300000.0
2006-09-01 04:03:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-09-01 04:04:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-09-01 04:05:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-09-01 04:06:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-09-01 04:07:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-09-01 04:08:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-09-01 04:09:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-09-01 04:10:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-09-01 04:11:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-09-01 04:12:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-09-01 04:13:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-09-01 04:14:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-09-01 04:16:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-09-01 04:17:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-09-01 04:18:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-09-01 04:19:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-09-01 04:20:00,1.675,1.6751,1.675,1.675,136300000.0
2006-09-01 04:21:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-09-01 04:22:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-09-01 04:23:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-09-01 04:24:00,1.6749,1.6749,1.6743,1.6743,136300000.0
2006-09-01 04:26:00,1.6746,1.6746,1.6742,1.6744,136300000.0
2006-09-01 04:27:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-09-01 04:28:00,1.6737,1.6739,1.6736,1.6736,136300000.0
2006-09-01 04:29:00,1.6735,1.6735,1.673,1.673,136300000.0
2006-09-01 04:30:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-09-01 04:31:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-09-01 04:32:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-09-01 04:33:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-09-01 04:34:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-09-01 04:35:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-09-01 04:36:00,1.6735,1.6736,1.6732,1.6735,136300000.0
2006-09-01 04:37:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-09-01 04:39:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-09-01 04:40:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-09-01 04:41:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-09-01 04:42:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-09-01 04:43:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-09-01 04:44:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-09-01 04:45:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-09-01 04:46:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-09-01 04:47:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-09-01 04:48:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-09-01 04:49:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-09-01 04:50:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-09-01 04:52:00,1.6734,1.6739,1.6734,1.6737,136300000.0
2006-09-01 04:53:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-09-01 04:54:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2006-09-01 04:56:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-09-01 04:57:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-09-01 04:58:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2006-09-01 04:59:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-09-01 05:00:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-09-01 05:01:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-09-01 05:02:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-09-01 05:03:00,1.6735,1.6735,1.6732,1.6734,136300000.0
2006-09-01 05:04:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-09-01 05:05:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-09-01 05:06:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-09-01 05:07:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-09-01 05:08:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-09-01 05:09:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-09-01 05:10:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-09-01 05:11:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-09-01 05:12:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-09-01 05:13:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-09-01 05:14:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-09-01 05:15:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-09-01 05:16:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-09-01 05:17:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-09-01 05:18:00,1.6736,1.6739,1.6736,1.6736,136300000.0
2006-09-01 05:19:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-09-01 05:20:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-09-01 05:21:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2006-09-01 05:22:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-09-01 05:23:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-09-01 05:24:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-09-01 05:25:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-09-01 05:26:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-09-01 05:27:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-09-01 05:28:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2006-09-01 05:29:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-09-01 05:30:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2006-09-01 05:31:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-09-01 05:32:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-09-01 05:34:00,1.6734,1.6738,1.6734,1.6736,136300000.0
2006-09-01 05:35:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-09-01 05:36:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-09-01 05:37:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2006-09-01 05:38:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-09-01 05:39:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-09-01 05:40:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-09-01 05:41:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-09-01 05:42:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-09-01 05:43:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-09-01 05:44:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-09-01 05:45:00,1.6739,1.674,1.6737,1.674,136300000.0
2006-09-01 05:46:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-09-01 05:47:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-09-01 05:48:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-09-01 05:49:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-09-01 05:50:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-09-01 05:51:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-09-01 05:52:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-09-01 05:53:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2006-09-01 05:54:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-09-01 05:55:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-09-01 05:56:00,1.674,1.674,1.674,1.674,136300000.0
2006-09-01 05:57:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-09-01 05:58:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-09-01 05:59:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-09-01 06:01:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-09-01 06:02:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-09-01 06:03:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-09-01 06:05:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-09-01 06:06:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-09-01 06:07:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-09-01 06:08:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-09-01 06:09:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2006-09-01 06:10:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-09-01 06:11:00,1.6739,1.674,1.6738,1.6739,136300000.0
2006-09-01 06:12:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-09-01 06:13:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-09-01 06:15:00,1.674,1.674,1.6737,1.6739,136300000.0
2006-09-01 06:17:00,1.674,1.674,1.674,1.674,136300000.0
2006-09-01 06:18:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-09-01 06:19:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-09-01 06:20:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-09-01 06:23:00,1.6741,1.6743,1.674,1.6741,136300000.0
2006-09-01 06:24:00,1.674,1.674,1.674,1.674,136300000.0
2006-09-01 06:25:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-09-01 06:26:00,1.674,1.6741,1.6738,1.6739,136300000.0
2006-09-01 06:27:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2006-09-01 06:28:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2006-09-01 06:29:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-09-01 06:30:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-09-01 06:31:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-09-01 06:32:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-09-01 06:33:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-09-01 06:34:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-09-01 06:35:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-09-01 06:36:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-09-01 06:37:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-09-01 06:38:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-09-01 06:39:00,1.6736,1.674,1.6736,1.6737,136300000.0
2006-09-01 06:40:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-09-01 06:41:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-09-01 06:42:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-09-01 06:43:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-09-01 06:44:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-09-01 06:45:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-09-01 06:46:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-09-01 06:47:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-09-01 06:48:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-09-01 06:49:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-09-01 06:50:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-09-01 06:51:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-09-01 06:52:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-09-01 06:53:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-09-01 06:54:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-09-01 06:55:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-09-01 06:56:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-09-01 06:57:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-09-01 06:58:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-09-01 06:59:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-09-01 07:00:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-09-01 07:01:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-09-01 07:02:00,1.6739,1.6739,1.6735,1.6736,136300000.0
2006-09-01 07:03:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2006-09-01 07:04:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-09-01 07:05:00,1.6734,1.6739,1.6734,1.6738,136300000.0
2006-09-01 07:06:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-09-01 07:07:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-09-01 07:08:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-09-01 07:09:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-09-01 07:10:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-09-01 07:11:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-09-01 07:12:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-09-01 07:13:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-09-01 07:14:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-09-01 07:15:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-09-01 07:16:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-09-01 07:17:00,1.674,1.6741,1.674,1.674,136300000.0
2006-09-01 07:18:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-09-01 07:19:00,1.6742,1.6742,1.674,1.6741,136300000.0
2006-09-01 07:20:00,1.674,1.6741,1.674,1.674,136300000.0
2006-09-01 07:21:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-09-01 07:22:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-09-01 07:23:00,1.6742,1.6742,1.6738,1.674,136300000.0
2006-09-01 07:24:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2006-09-01 07:25:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-09-01 07:27:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-09-01 07:28:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-09-01 07:29:00,1.6738,1.6741,1.6738,1.6738,136300000.0
2006-09-01 07:30:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-09-01 07:31:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-09-01 07:32:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-09-01 07:33:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-09-01 07:34:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-09-01 07:35:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-09-01 07:36:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-09-01 07:37:00,1.674,1.6742,1.674,1.674,136300000.0
2006-09-01 07:38:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-09-01 07:39:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-09-01 07:40:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-09-01 07:41:00,1.674,1.6742,1.674,1.674,136300000.0
2006-09-01 07:42:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-09-01 07:44:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-09-01 07:45:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-09-01 07:46:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-09-01 07:47:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-09-01 07:49:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-09-01 07:50:00,1.6742,1.6744,1.6741,1.6741,136300000.0
2006-09-01 07:51:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-09-01 07:52:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-09-01 07:53:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-09-01 07:54:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-09-01 07:55:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-09-01 07:57:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-09-01 07:58:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2006-09-01 07:59:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2006-09-01 08:00:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-09-01 08:01:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-09-01 08:02:00,1.6742,1.6746,1.6742,1.6746,136300000.0
2006-09-01 08:03:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-09-01 08:04:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-09-01 08:05:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-09-01 08:06:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-09-01 08:07:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-09-01 08:08:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-09-01 08:09:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-09-01 08:10:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-09-01 08:11:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2006-09-01 08:12:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-09-01 08:13:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-09-01 08:14:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-09-01 08:15:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-09-01 08:16:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-09-01 08:17:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2006-09-01 08:18:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-09-01 08:19:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-09-01 08:20:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-09-01 08:21:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-09-01 08:22:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-09-01 08:23:00,1.6744,1.6746,1.6743,1.6746,136300000.0
2006-09-01 08:24:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2006-09-01 08:25:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2006-09-01 08:26:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-09-01 08:27:00,1.6739,1.6743,1.6739,1.6743,136300000.0
2006-09-01 08:28:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-09-01 08:29:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-09-01 08:30:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-09-01 08:31:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-09-01 08:32:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-09-01 08:33:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-09-01 08:34:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-09-01 08:35:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-09-01 08:36:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-09-01 08:37:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-09-01 08:38:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-09-01 08:39:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-09-01 08:40:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-09-01 08:41:00,1.6743,1.6748,1.6743,1.6746,136300000.0
2006-09-01 08:42:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2006-09-01 08:43:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-09-01 08:44:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-09-01 08:45:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2006-09-01 08:46:00,1.6748,1.6748,1.6741,1.6741,136300000.0
2006-09-01 08:47:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-09-01 08:48:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-09-01 08:49:00,1.674,1.674,1.674,1.674,136300000.0
2006-09-01 08:50:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-09-01 08:51:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-09-01 08:52:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2006-09-01 08:53:00,1.675,1.6753,1.675,1.6751,136300000.0
2006-09-01 08:54:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-09-01 08:55:00,1.675,1.6751,1.6748,1.675,136300000.0
2006-09-01 08:56:00,1.6749,1.675,1.6746,1.6746,136300000.0
2006-09-01 08:57:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-09-01 08:58:00,1.675,1.6753,1.675,1.675,136300000.0
2006-09-01 08:59:00,1.6751,1.6753,1.6747,1.6747,136300000.0
2006-09-01 09:00:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-09-01 09:01:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-09-01 09:02:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-09-01 09:03:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-09-01 09:04:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-09-01 09:05:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-09-01 09:06:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-09-01 09:07:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-09-01 09:08:00,1.6745,1.6746,1.6743,1.6746,136300000.0
2006-09-01 09:09:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-09-01 09:10:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-09-01 09:11:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-09-01 09:12:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-09-01 09:13:00,1.6744,1.6744,1.674,1.6742,136300000.0
2006-09-01 09:14:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-09-01 09:15:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-09-01 09:16:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-09-01 09:17:00,1.674,1.6745,1.674,1.6745,136300000.0
2006-09-01 09:18:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2006-09-01 09:19:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-09-01 09:20:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-09-01 09:21:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-09-01 09:22:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-09-01 09:23:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-09-01 09:24:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-09-01 09:25:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-09-01 09:26:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-09-01 09:27:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-09-01 09:28:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-09-01 09:29:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-09-01 09:30:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-09-01 09:31:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-09-01 09:32:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-09-01 09:33:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-09-01 09:34:00,1.6757,1.6758,1.6755,1.6756,136300000.0
2006-09-01 09:35:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-09-01 09:36:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-09-01 09:37:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2006-09-01 09:38:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2006-09-01 09:39:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-09-01 09:40:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-09-01 09:41:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-09-01 09:42:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-09-01 09:43:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-09-01 09:44:00,1.6756,1.6758,1.6755,1.6755,136300000.0
2006-09-01 09:45:00,1.6757,1.676,1.6757,1.6759,136300000.0
2006-09-01 09:46:00,1.6758,1.6759,1.6755,1.6756,136300000.0
2006-09-01 09:48:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2006-09-01 09:49:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-09-01 09:50:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-09-01 09:51:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-09-01 09:52:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-09-01 09:53:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-09-01 09:54:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-09-01 09:55:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-09-01 09:56:00,1.676,1.676,1.676,1.676,136300000.0
2006-09-01 09:57:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-09-01 09:58:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-09-01 09:59:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-09-01 10:00:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-09-01 10:01:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2006-09-01 10:02:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-09-01 10:03:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-09-01 10:04:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-09-01 10:05:00,1.6762,1.6763,1.676,1.6761,136300000.0
2006-09-01 10:06:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-09-01 10:07:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-09-01 10:08:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-09-01 10:09:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-09-01 10:10:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-09-01 10:11:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-09-01 10:12:00,1.676,1.676,1.6759,1.676,136300000.0
2006-09-01 10:13:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-09-01 10:14:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-09-01 10:15:00,1.6757,1.6758,1.6755,1.6757,136300000.0
2006-09-01 10:16:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2006-09-01 10:17:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-09-01 10:18:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-09-01 10:19:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2006-09-01 10:20:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-09-01 10:21:00,1.6757,1.676,1.6757,1.676,136300000.0
2006-09-01 10:22:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-09-01 10:23:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-09-01 10:24:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-09-01 10:25:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-09-01 10:26:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-09-01 10:27:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-09-01 10:28:00,1.6764,1.6767,1.6763,1.6763,136300000.0
2006-09-01 10:29:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-09-01 10:30:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-09-01 10:31:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-09-01 10:32:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2006-09-01 10:33:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-09-01 10:34:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-09-01 10:35:00,1.676,1.6763,1.676,1.6762,136300000.0
2006-09-01 10:36:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-09-01 10:37:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-09-01 10:38:00,1.6763,1.6763,1.676,1.6761,136300000.0
2006-09-01 10:39:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-09-01 10:40:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-09-01 10:41:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-09-01 10:42:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-09-01 10:43:00,1.6762,1.6766,1.6762,1.6765,136300000.0
2006-09-01 10:44:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-09-01 10:45:00,1.6763,1.6767,1.6763,1.6765,136300000.0
2006-09-01 10:46:00,1.6767,1.677,1.6766,1.677,136300000.0
2006-09-01 10:47:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-09-01 10:48:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-09-01 10:49:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-09-01 10:50:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-09-01 10:51:00,1.6772,1.6774,1.6771,1.6773,136300000.0
2006-09-01 10:52:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-09-01 10:53:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2006-09-01 10:54:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-09-01 10:55:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-09-01 10:56:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-09-01 10:57:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-09-01 10:58:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-09-01 10:59:00,1.6775,1.678,1.6775,1.678,136300000.0
2006-09-01 11:00:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-09-01 11:01:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-09-01 11:02:00,1.678,1.678,1.6777,1.6779,136300000.0
2006-09-01 11:03:00,1.6775,1.678,1.6775,1.6779,136300000.0
2006-09-01 11:04:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-09-01 11:05:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-09-01 11:06:00,1.6777,1.678,1.6777,1.6778,136300000.0
2006-09-01 11:07:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-09-01 11:08:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-01 11:09:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-09-01 11:10:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-09-01 11:11:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-09-01 11:12:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-09-01 11:13:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-09-01 11:14:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-09-01 11:15:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-09-01 11:16:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-09-01 11:17:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-09-01 11:18:00,1.6771,1.6776,1.677,1.6774,136300000.0
2006-09-01 11:19:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-09-01 11:20:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-09-01 11:21:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-09-01 11:22:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-09-01 11:23:00,1.6773,1.6777,1.6773,1.6775,136300000.0
2006-09-01 11:24:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-09-01 11:25:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-09-01 11:26:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-01 11:27:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-09-01 11:28:00,1.6776,1.6776,1.6771,1.6771,136300000.0
2006-09-01 11:29:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-09-01 11:30:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-09-01 11:31:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-09-01 11:32:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2006-09-01 11:33:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-09-01 11:34:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-09-01 11:35:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-09-01 11:36:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-01 11:37:00,1.6773,1.6774,1.677,1.677,136300000.0
2006-09-01 11:38:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-09-01 11:39:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-09-01 11:40:00,1.677,1.6776,1.677,1.6775,136300000.0
2006-09-01 11:41:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-09-01 11:42:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-09-01 11:43:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-01 11:44:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-09-01 11:45:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-09-01 11:46:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-09-01 11:47:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-09-01 11:48:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-09-01 11:49:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2006-09-01 11:50:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-09-01 11:51:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-09-01 11:52:00,1.6771,1.6771,1.6766,1.6767,136300000.0
2006-09-01 11:53:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-09-01 11:54:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-09-01 11:55:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2006-09-01 11:56:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-09-01 11:57:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-09-01 11:58:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-09-01 11:59:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2006-09-01 12:00:00,1.6764,1.6764,1.6759,1.6761,136300000.0
2006-09-01 12:01:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-09-01 12:02:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-09-01 12:03:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-09-01 12:04:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-09-01 12:05:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-09-01 12:06:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-09-01 12:07:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-09-01 12:08:00,1.6767,1.6767,1.6765,1.6766,136300000.0
2006-09-01 12:09:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-09-01 12:10:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-09-01 12:11:00,1.677,1.6774,1.677,1.6772,136300000.0
2006-09-01 12:12:00,1.677,1.6771,1.677,1.677,136300000.0
2006-09-01 12:13:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-09-01 12:14:00,1.677,1.677,1.677,1.677,136300000.0
2006-09-01 12:15:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-09-01 12:16:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-09-01 12:17:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-09-01 12:18:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-09-01 12:19:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-09-01 12:20:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-01 12:21:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-01 12:22:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-09-01 12:23:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-09-01 12:24:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-09-01 12:25:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-09-01 12:26:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-09-01 12:27:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-09-01 12:28:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-09-01 12:29:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-01 12:30:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-09-01 12:31:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-09-01 12:32:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-09-01 12:33:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2006-09-01 12:34:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-09-01 12:35:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-09-01 12:36:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-09-01 12:37:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-09-01 12:38:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2006-09-01 12:39:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-01 12:40:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-09-01 12:41:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-09-01 12:42:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-09-01 12:43:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2006-09-01 12:44:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-09-01 12:46:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-01 12:47:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-09-01 12:48:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-09-01 12:49:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-01 12:50:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-09-01 12:51:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2006-09-01 12:52:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-09-01 12:53:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-09-01 12:54:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-09-01 12:55:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-09-01 12:56:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-09-01 12:57:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-09-01 12:58:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-09-01 12:59:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2006-09-01 13:00:00,1.6758,1.676,1.6757,1.676,136300000.0
2006-09-01 13:01:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-09-01 13:02:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-09-01 13:03:00,1.676,1.6762,1.676,1.676,136300000.0
2006-09-01 13:04:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-09-01 13:05:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-09-01 13:06:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-09-01 13:07:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-09-01 13:08:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-09-01 13:09:00,1.676,1.6762,1.676,1.676,136300000.0
2006-09-01 13:10:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-09-01 13:11:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2006-09-01 13:12:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-09-01 13:13:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-09-01 13:14:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-09-01 13:15:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-09-01 13:16:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-09-01 13:17:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-09-01 13:18:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-09-01 13:19:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-09-01 13:20:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2006-09-01 13:21:00,1.6768,1.6768,1.6764,1.6767,136300000.0
2006-09-01 13:22:00,1.6766,1.6768,1.6765,1.6765,136300000.0
2006-09-01 13:23:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2006-09-01 13:24:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-09-01 13:25:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-09-01 13:26:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-09-01 13:27:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-09-01 13:28:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-09-01 13:29:00,1.6755,1.676,1.6755,1.6759,136300000.0
2006-09-01 13:30:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-09-01 13:31:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-09-01 13:32:00,1.6755,1.6755,1.6749,1.6749,136300000.0
2006-09-01 13:33:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-09-01 13:34:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-09-01 13:35:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-09-01 13:36:00,1.6755,1.6755,1.6751,1.6752,136300000.0
2006-09-01 13:37:00,1.6751,1.6753,1.675,1.675,136300000.0
2006-09-01 13:38:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-09-01 13:39:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-09-01 13:40:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-09-01 13:41:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-09-01 13:42:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-09-01 13:43:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-09-01 13:44:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-09-01 13:45:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-09-01 13:46:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-09-01 13:47:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-09-01 13:48:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-09-01 13:49:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-09-01 13:50:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-09-01 13:51:00,1.6751,1.6752,1.6748,1.6749,136300000.0
2006-09-01 13:52:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-09-01 13:53:00,1.6746,1.675,1.6746,1.6748,136300000.0
2006-09-01 13:54:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-09-01 13:55:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-09-01 13:56:00,1.6749,1.6749,1.6745,1.6747,136300000.0
2006-09-01 13:57:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-09-01 13:58:00,1.6747,1.6748,1.6744,1.6744,136300000.0
2006-09-01 13:59:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-09-01 14:00:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-09-01 14:01:00,1.6747,1.6752,1.6747,1.6752,136300000.0
2006-09-01 14:02:00,1.6751,1.6754,1.6751,1.6753,136300000.0
2006-09-01 14:03:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-09-01 14:04:00,1.6754,1.6754,1.675,1.6751,136300000.0
2006-09-01 14:05:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-09-01 14:06:00,1.675,1.6753,1.675,1.6751,136300000.0
2006-09-01 14:07:00,1.6752,1.6752,1.6747,1.6748,136300000.0
2006-09-01 14:09:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-09-01 14:10:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-09-01 14:11:00,1.6747,1.6749,1.6746,1.6748,136300000.0
2006-09-01 14:12:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-09-01 14:13:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2006-09-01 14:14:00,1.6744,1.6746,1.6743,1.6744,136300000.0
2006-09-01 14:15:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-09-01 14:16:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-09-01 14:17:00,1.6745,1.6745,1.6739,1.674,136300000.0
2006-09-01 14:18:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2006-09-01 14:19:00,1.674,1.6741,1.6735,1.6735,136300000.0
2006-09-01 14:20:00,1.6734,1.674,1.6734,1.6738,136300000.0
2006-09-01 14:21:00,1.6739,1.6739,1.6733,1.6734,136300000.0
2006-09-01 14:22:00,1.6733,1.6736,1.6732,1.6736,136300000.0
2006-09-01 14:23:00,1.6733,1.674,1.6733,1.6739,136300000.0
2006-09-01 14:24:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-09-01 14:25:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-09-01 14:26:00,1.6745,1.6745,1.6741,1.6744,136300000.0
2006-09-01 14:27:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-09-01 14:28:00,1.6746,1.675,1.6745,1.6748,136300000.0
2006-09-01 14:29:00,1.6752,1.6752,1.6726,1.6731,136300000.0
2006-09-01 14:30:00,1.6735,1.6746,1.6723,1.674,136300000.0
2006-09-01 14:31:00,1.6738,1.6742,1.6736,1.6738,136300000.0
2006-09-01 14:32:00,1.6735,1.6737,1.6715,1.6722,136300000.0
2006-09-01 14:33:00,1.6728,1.6732,1.672,1.6724,136300000.0
2006-09-01 14:34:00,1.6728,1.6731,1.672,1.6731,136300000.0
2006-09-01 14:35:00,1.673,1.674,1.6729,1.6735,136300000.0
2006-09-01 14:36:00,1.6736,1.674,1.6733,1.6739,136300000.0
2006-09-01 14:37:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-09-01 14:38:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-09-01 14:39:00,1.6741,1.6742,1.6739,1.6739,136300000.0
2006-09-01 14:40:00,1.674,1.6741,1.6738,1.674,136300000.0
2006-09-01 14:41:00,1.6738,1.674,1.6736,1.6736,136300000.0
2006-09-01 14:42:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2006-09-01 14:43:00,1.6737,1.6737,1.673,1.6731,136300000.0
2006-09-01 14:44:00,1.6732,1.6734,1.6726,1.6733,136300000.0
2006-09-01 14:45:00,1.6732,1.6736,1.6731,1.6736,136300000.0
2006-09-01 14:46:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-09-01 14:47:00,1.6738,1.674,1.6737,1.6738,136300000.0
2006-09-01 14:48:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-09-01 14:49:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-09-01 14:50:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2006-09-01 14:51:00,1.6735,1.6735,1.6728,1.6729,136300000.0
2006-09-01 14:52:00,1.6728,1.673,1.6719,1.6719,136300000.0
2006-09-01 14:53:00,1.672,1.6723,1.6717,1.6722,136300000.0
2006-09-01 14:54:00,1.6723,1.6726,1.6721,1.6726,136300000.0
2006-09-01 14:55:00,1.6727,1.6732,1.6725,1.6725,136300000.0
2006-09-01 14:56:00,1.6731,1.6732,1.6729,1.673,136300000.0
2006-09-01 14:57:00,1.6729,1.6729,1.6724,1.6726,136300000.0
2006-09-01 14:58:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-09-01 14:59:00,1.6732,1.6734,1.673,1.6734,136300000.0
2006-09-01 15:00:00,1.6736,1.6738,1.6735,1.6736,136300000.0
2006-09-01 15:01:00,1.6735,1.6736,1.6733,1.6735,136300000.0
2006-09-01 15:02:00,1.6734,1.6735,1.6732,1.6733,136300000.0
2006-09-01 15:03:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-09-01 15:04:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2006-09-01 15:05:00,1.6731,1.6732,1.6725,1.6725,136300000.0
2006-09-01 15:06:00,1.6726,1.6726,1.672,1.6724,136300000.0
2006-09-01 15:07:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-09-01 15:08:00,1.6719,1.672,1.6716,1.6716,136300000.0
2006-09-01 15:09:00,1.6715,1.6717,1.6712,1.6716,136300000.0
2006-09-01 15:10:00,1.6714,1.6718,1.6712,1.6715,136300000.0
2006-09-01 15:11:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-09-01 15:12:00,1.6715,1.6718,1.6711,1.6715,136300000.0
2006-09-01 15:13:00,1.6716,1.6723,1.6716,1.6721,136300000.0
2006-09-01 15:14:00,1.672,1.6723,1.672,1.6722,136300000.0
2006-09-01 15:15:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-09-01 15:16:00,1.6723,1.6724,1.6719,1.672,136300000.0
2006-09-01 15:17:00,1.6718,1.6722,1.6718,1.6721,136300000.0
2006-09-01 15:18:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-09-01 15:19:00,1.6719,1.6719,1.6715,1.6716,136300000.0
2006-09-01 15:20:00,1.6715,1.6715,1.6711,1.6713,136300000.0
2006-09-01 15:21:00,1.6715,1.6722,1.6715,1.6721,136300000.0
2006-09-01 15:22:00,1.6722,1.6724,1.672,1.672,136300000.0
2006-09-01 15:23:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2006-09-01 15:24:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-09-01 15:25:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-09-01 15:26:00,1.6716,1.672,1.6715,1.672,136300000.0
2006-09-01 15:27:00,1.6717,1.6723,1.6717,1.6723,136300000.0
2006-09-01 15:28:00,1.6724,1.6725,1.6722,1.6723,136300000.0
2006-09-01 15:29:00,1.6722,1.6727,1.6722,1.6724,136300000.0
2006-09-01 15:30:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-09-01 15:31:00,1.6724,1.6726,1.6722,1.6723,136300000.0
2006-09-01 15:32:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2006-09-01 15:34:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-09-01 15:35:00,1.6726,1.673,1.6724,1.673,136300000.0
2006-09-01 15:36:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-09-01 15:37:00,1.673,1.6732,1.6729,1.6729,136300000.0
2006-09-01 15:38:00,1.6726,1.673,1.6726,1.6728,136300000.0
2006-09-01 15:39:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-09-01 15:40:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2006-09-01 15:41:00,1.6728,1.6728,1.6723,1.6727,136300000.0
2006-09-01 15:42:00,1.6724,1.6725,1.6722,1.6724,136300000.0
2006-09-01 15:43:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2006-09-01 15:44:00,1.6725,1.673,1.6725,1.6729,136300000.0
2006-09-01 15:45:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-09-01 15:46:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-09-01 15:47:00,1.6726,1.6734,1.6726,1.6732,136300000.0
2006-09-01 15:48:00,1.673,1.673,1.6724,1.6724,136300000.0
2006-09-01 15:49:00,1.6725,1.6726,1.6721,1.6721,136300000.0
2006-09-01 15:50:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-09-01 15:51:00,1.6723,1.6726,1.6722,1.6725,136300000.0
2006-09-01 15:52:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-09-01 15:53:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-09-01 15:54:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-09-01 15:55:00,1.6725,1.6727,1.6724,1.6725,136300000.0
2006-09-01 15:56:00,1.6726,1.6726,1.6723,1.6724,136300000.0
2006-09-01 15:57:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-09-01 15:58:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-09-01 15:59:00,1.6725,1.6729,1.6725,1.6726,136300000.0
2006-09-01 16:00:00,1.673,1.6745,1.673,1.6738,136300000.0
2006-09-01 16:01:00,1.6739,1.6748,1.6737,1.6747,136300000.0
2006-09-01 16:02:00,1.6746,1.6749,1.6741,1.6741,136300000.0
2006-09-01 16:03:00,1.674,1.6741,1.6736,1.6737,136300000.0
2006-09-01 16:04:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-09-01 16:05:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-09-01 16:06:00,1.6733,1.6737,1.6733,1.6736,136300000.0
2006-09-01 16:07:00,1.6735,1.6735,1.6729,1.673,136300000.0
2006-09-01 16:08:00,1.6729,1.6729,1.6724,1.6725,136300000.0
2006-09-01 16:09:00,1.6727,1.673,1.6726,1.6728,136300000.0
2006-09-01 16:10:00,1.6729,1.6732,1.6729,1.6729,136300000.0
2006-09-01 16:11:00,1.6727,1.673,1.6725,1.673,136300000.0
2006-09-01 16:12:00,1.6729,1.6729,1.6723,1.6723,136300000.0
2006-09-01 16:13:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-09-01 16:14:00,1.6723,1.6725,1.6722,1.6724,136300000.0
2006-09-01 16:15:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2006-09-01 16:16:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2006-09-01 16:17:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2006-09-01 16:18:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-09-01 16:19:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-09-01 16:20:00,1.672,1.672,1.6716,1.6718,136300000.0
2006-09-01 16:21:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-09-01 16:22:00,1.6718,1.6722,1.6717,1.6722,136300000.0
2006-09-01 16:23:00,1.6721,1.6723,1.672,1.6723,136300000.0
2006-09-01 16:24:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-09-01 16:25:00,1.6722,1.6724,1.6721,1.6722,136300000.0
2006-09-01 16:26:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-09-01 16:27:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-09-01 16:28:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-09-01 16:29:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-09-01 16:30:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2006-09-01 16:31:00,1.6725,1.6728,1.6724,1.6728,136300000.0
2006-09-01 16:32:00,1.6727,1.6728,1.6723,1.6723,136300000.0
2006-09-01 16:33:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-09-01 16:34:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-09-01 16:35:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-09-01 16:36:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2006-09-01 16:37:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2006-09-01 16:38:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-09-01 16:39:00,1.6724,1.6728,1.6723,1.6723,136300000.0
2006-09-01 16:40:00,1.6724,1.6726,1.6722,1.6723,136300000.0
2006-09-01 16:41:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-09-01 16:42:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-09-01 16:43:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-09-01 16:44:00,1.6724,1.6729,1.6724,1.6728,136300000.0
2006-09-01 16:45:00,1.6727,1.673,1.6726,1.6729,136300000.0
2006-09-01 16:46:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-09-01 16:47:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2006-09-01 16:48:00,1.6728,1.6733,1.6726,1.6733,136300000.0
2006-09-01 16:49:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-09-01 16:50:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-09-01 16:51:00,1.6728,1.673,1.6726,1.6729,136300000.0
2006-09-01 16:52:00,1.6728,1.6731,1.6726,1.6726,136300000.0
2006-09-01 16:53:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-09-01 16:54:00,1.6726,1.673,1.6726,1.6728,136300000.0
2006-09-01 16:55:00,1.6727,1.673,1.6726,1.6728,136300000.0
2006-09-01 16:56:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-09-01 16:57:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-09-01 16:58:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2006-09-01 16:59:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-09-01 17:00:00,1.674,1.6743,1.6737,1.6742,136300000.0
2006-09-01 17:01:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2006-09-01 17:02:00,1.6743,1.6744,1.674,1.674,136300000.0
2006-09-01 17:03:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-09-01 17:04:00,1.6736,1.6736,1.6729,1.673,136300000.0
2006-09-01 17:05:00,1.6733,1.674,1.6732,1.674,136300000.0
2006-09-01 17:06:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-09-01 17:07:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2006-09-01 17:08:00,1.6736,1.6736,1.6733,1.6735,136300000.0
2006-09-01 17:09:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2006-09-01 17:10:00,1.6738,1.6738,1.6732,1.6732,136300000.0
2006-09-01 17:11:00,1.6733,1.6733,1.673,1.6731,136300000.0
2006-09-01 17:12:00,1.673,1.673,1.6726,1.6726,136300000.0
2006-09-01 17:13:00,1.6727,1.6728,1.6721,1.6721,136300000.0
2006-09-01 17:14:00,1.6724,1.6727,1.6722,1.6726,136300000.0
2006-09-01 17:15:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-09-01 17:16:00,1.6728,1.6728,1.6723,1.6726,136300000.0
2006-09-01 17:17:00,1.6728,1.6728,1.6723,1.6723,136300000.0
2006-09-01 17:18:00,1.6724,1.6724,1.6719,1.6721,136300000.0
2006-09-01 17:19:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-09-01 17:20:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-09-01 17:21:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-09-01 17:22:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-09-01 17:23:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-09-01 17:24:00,1.6717,1.6719,1.6716,1.6719,136300000.0
2006-09-01 17:25:00,1.6718,1.6724,1.6716,1.6723,136300000.0
2006-09-01 17:26:00,1.6722,1.6724,1.6721,1.6721,136300000.0
2006-09-01 17:27:00,1.672,1.6721,1.6718,1.672,136300000.0
2006-09-01 17:28:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-09-01 17:29:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-09-01 17:30:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-09-01 17:31:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-09-01 17:32:00,1.672,1.672,1.6713,1.6714,136300000.0
2006-09-01 17:33:00,1.6715,1.6716,1.6713,1.6715,136300000.0
2006-09-01 17:34:00,1.6713,1.6715,1.6711,1.6713,136300000.0
2006-09-01 17:35:00,1.6714,1.6718,1.6714,1.6717,136300000.0
2006-09-01 17:36:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-09-01 17:37:00,1.6721,1.6721,1.6716,1.6718,136300000.0
2006-09-01 17:38:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-09-01 17:39:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-09-01 17:40:00,1.6727,1.6727,1.6724,1.6726,136300000.0
2006-09-01 17:41:00,1.6727,1.6728,1.6725,1.6726,136300000.0
2006-09-01 17:42:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2006-09-01 17:43:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2006-09-01 17:44:00,1.6724,1.6724,1.672,1.672,136300000.0
2006-09-01 17:45:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-09-01 17:46:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-09-01 17:47:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2006-09-01 17:48:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-09-01 17:49:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-09-01 17:50:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-09-01 17:51:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2006-09-01 17:52:00,1.673,1.673,1.6729,1.673,136300000.0
2006-09-01 17:53:00,1.6729,1.673,1.6728,1.673,136300000.0
2006-09-01 17:54:00,1.6729,1.673,1.6728,1.673,136300000.0
2006-09-01 17:55:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-09-01 17:56:00,1.6736,1.674,1.6736,1.6739,136300000.0
2006-09-01 17:57:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-09-01 17:58:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-09-01 17:59:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-09-01 18:00:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-09-01 18:01:00,1.6741,1.6749,1.6741,1.6749,136300000.0
2006-09-01 18:02:00,1.6746,1.6748,1.6745,1.6745,136300000.0
2006-09-01 18:03:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-09-01 18:04:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-09-01 18:05:00,1.6743,1.6743,1.674,1.6741,136300000.0
2006-09-01 18:06:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-09-01 18:07:00,1.6739,1.674,1.6736,1.6737,136300000.0
2006-09-01 18:08:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-09-01 18:09:00,1.6741,1.6741,1.6734,1.6734,136300000.0
2006-09-01 18:10:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-09-01 18:11:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-09-01 18:12:00,1.6732,1.6733,1.673,1.6732,136300000.0
2006-09-01 18:14:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2006-09-01 18:16:00,1.6736,1.6737,1.6734,1.6735,136300000.0
2006-09-01 18:17:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-09-01 18:18:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-09-01 18:19:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-09-01 18:20:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2006-09-01 18:21:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-09-01 18:22:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-09-01 18:23:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-09-01 18:24:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-09-01 18:25:00,1.6743,1.6743,1.674,1.6742,136300000.0
2006-09-01 18:26:00,1.6741,1.6743,1.674,1.6742,136300000.0
2006-09-01 18:27:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-09-01 18:28:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-09-01 18:29:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-09-01 18:30:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-09-01 18:31:00,1.6738,1.6739,1.6736,1.6737,136300000.0
2006-09-01 18:32:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-09-01 18:33:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-09-01 18:34:00,1.6739,1.674,1.6737,1.6738,136300000.0
2006-09-01 18:36:00,1.6737,1.674,1.6737,1.6739,136300000.0
2006-09-01 18:38:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-09-01 18:39:00,1.6739,1.6739,1.6734,1.6734,136300000.0
2006-09-01 18:40:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2006-09-01 18:41:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-09-01 18:42:00,1.6738,1.6739,1.6736,1.6737,136300000.0
2006-09-01 18:43:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-09-01 18:44:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-09-01 18:45:00,1.6737,1.6741,1.6737,1.6738,136300000.0
2006-09-01 18:46:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-09-01 18:47:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-09-01 18:48:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-09-01 18:49:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-09-01 18:50:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-09-01 18:51:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-09-01 18:52:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-09-01 18:53:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-09-01 18:54:00,1.673,1.6732,1.6729,1.6732,136300000.0
2006-09-01 18:55:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-09-01 18:56:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-09-01 18:57:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-09-01 18:59:00,1.6734,1.6739,1.6734,1.6737,136300000.0
2006-09-01 19:00:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-09-01 19:01:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-09-01 19:02:00,1.6734,1.6734,1.6731,1.6732,136300000.0
2006-09-01 19:03:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-09-01 19:04:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2006-09-01 19:05:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-09-01 19:06:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-09-01 19:07:00,1.673,1.6731,1.673,1.673,136300000.0
2006-09-01 19:08:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2006-09-01 19:09:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-09-01 19:10:00,1.6728,1.6729,1.6726,1.6727,136300000.0
2006-09-01 19:11:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2006-09-01 19:12:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-09-01 19:13:00,1.6727,1.6728,1.6725,1.6726,136300000.0
2006-09-01 19:14:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-09-01 19:15:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2006-09-01 19:16:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-09-01 19:17:00,1.6722,1.6726,1.6722,1.6725,136300000.0
2006-09-01 19:18:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-09-01 19:19:00,1.6725,1.6728,1.6724,1.6727,136300000.0
2006-09-01 19:20:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2006-09-01 19:21:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-09-01 19:22:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-09-01 19:23:00,1.6729,1.6731,1.6727,1.6727,136300000.0
2006-09-01 19:24:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-09-01 19:25:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2006-09-01 19:26:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-09-01 19:27:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-09-01 19:28:00,1.6728,1.6731,1.6727,1.6727,136300000.0
2006-09-01 19:29:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2006-09-01 19:30:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-09-01 19:31:00,1.673,1.673,1.6729,1.673,136300000.0
2006-09-01 19:32:00,1.6728,1.673,1.6726,1.6729,136300000.0
2006-09-01 19:33:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-09-01 19:34:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-09-01 19:35:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-09-01 19:36:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-09-01 19:37:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-09-01 19:38:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-09-01 19:39:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-09-01 19:40:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-09-01 19:41:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-09-01 19:43:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-09-01 19:44:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-09-01 19:46:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-09-01 19:47:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-09-01 19:48:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-09-01 19:49:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-09-01 19:50:00,1.6737,1.6737,1.6734,1.6737,136300000.0
2006-09-01 19:51:00,1.6735,1.6737,1.6734,1.6736,136300000.0
2006-09-01 19:52:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-09-01 19:53:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-09-01 19:55:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2006-09-01 19:56:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-09-01 19:58:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-09-01 19:59:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-09-01 20:00:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-09-01 20:01:00,1.6734,1.6734,1.673,1.6731,136300000.0
2006-09-01 20:02:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-09-01 20:03:00,1.673,1.6731,1.673,1.673,136300000.0
2006-09-01 20:04:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2006-09-01 20:05:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-09-01 20:06:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-09-01 20:07:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-09-01 20:09:00,1.6727,1.6735,1.6727,1.6732,136300000.0
2006-09-01 20:10:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-09-01 20:11:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-09-01 20:12:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-09-01 20:14:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2006-09-01 20:15:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-09-01 20:16:00,1.6732,1.6738,1.6731,1.6734,136300000.0
2006-09-01 20:18:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-09-01 20:19:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-09-01 20:20:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-09-01 20:21:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-09-01 20:22:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-09-01 20:23:00,1.673,1.673,1.6729,1.673,136300000.0
2006-09-01 20:24:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-09-01 20:25:00,1.6731,1.6732,1.6729,1.673,136300000.0
2006-09-01 20:26:00,1.6729,1.673,1.6728,1.6728,136300000.0
2006-09-01 20:27:00,1.6729,1.673,1.6728,1.6729,136300000.0
2006-09-01 20:28:00,1.673,1.6731,1.673,1.673,136300000.0
2006-09-01 20:29:00,1.6729,1.673,1.6728,1.6729,136300000.0
2006-09-01 20:30:00,1.673,1.673,1.673,1.673,136300000.0
2006-09-01 20:32:00,1.6729,1.6732,1.6728,1.6732,136300000.0
2006-09-01 20:33:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-09-01 20:34:00,1.673,1.673,1.6729,1.673,136300000.0
2006-09-01 20:35:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-09-01 20:36:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-09-01 20:37:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-09-01 20:38:00,1.6735,1.674,1.6735,1.6737,136300000.0
2006-09-01 20:39:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-09-01 20:40:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-09-01 20:41:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-09-01 20:42:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-09-01 20:43:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-09-01 20:44:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-09-01 20:45:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-09-01 20:46:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-09-01 20:47:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-09-01 20:48:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-09-01 20:49:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-09-01 20:50:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-09-01 20:51:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-09-01 20:52:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-09-01 20:53:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-09-01 20:54:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-09-01 20:55:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-09-01 20:56:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-09-01 20:57:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-09-01 20:58:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-09-01 21:00:00,1.6743,1.6744,1.6739,1.6741,136300000.0
2006-09-01 21:01:00,1.674,1.674,1.674,1.674,136300000.0
2006-09-01 21:02:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-09-01 21:03:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-09-01 21:04:00,1.6739,1.674,1.6738,1.674,136300000.0
2006-09-01 21:06:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-09-01 21:07:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-09-01 21:08:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-09-01 21:09:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-09-01 21:11:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-09-01 21:12:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-09-01 21:13:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-09-01 21:14:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-09-01 21:15:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-09-01 21:16:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-09-01 21:18:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-09-01 21:19:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-09-01 21:20:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-09-01 21:21:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-09-01 21:22:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-09-01 21:23:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-09-01 21:24:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-09-01 21:25:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-09-01 21:26:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-09-01 21:27:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-09-01 21:28:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-09-01 21:29:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-09-01 21:30:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-09-01 21:31:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-09-01 21:32:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-09-01 21:33:00,1.6728,1.6729,1.6726,1.6729,136300000.0
2006-09-01 21:34:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-09-01 21:35:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-09-01 21:36:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-09-01 21:37:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-09-01 21:38:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-09-01 21:39:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-09-01 21:40:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-09-01 21:41:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-09-01 21:42:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-09-01 21:43:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-09-01 21:44:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-09-01 21:45:00,1.673,1.6731,1.6728,1.6731,136300000.0
2006-09-01 21:46:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-09-01 21:48:00,1.6731,1.6736,1.6731,1.6735,136300000.0
2006-09-01 21:49:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-09-01 21:50:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-09-01 21:51:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-09-01 21:52:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-09-01 21:53:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-09-01 21:54:00,1.6736,1.6737,1.6734,1.6735,136300000.0
2006-09-01 21:55:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-09-01 21:56:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-09-01 21:57:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-09-01 21:58:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-09-01 22:00:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2006-09-01 22:01:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-09-01 22:02:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-09-01 22:03:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-09-01 22:04:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-09-01 22:05:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-09-01 22:06:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-09-01 22:07:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-09-01 22:08:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-09-01 22:09:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-09-01 22:10:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-09-01 22:11:00,1.6737,1.6741,1.6736,1.6741,136300000.0
2006-09-01 22:12:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-09-01 22:13:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-09-01 22:15:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-09-01 22:16:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-09-01 22:17:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-09-01 22:18:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-09-01 22:19:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-09-01 22:20:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-09-01 22:21:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-09-01 22:22:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-09-01 22:23:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-09-01 22:24:00,1.6731,1.6733,1.673,1.6732,136300000.0
2006-09-01 22:25:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-09-01 22:26:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2006-09-01 22:27:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-09-01 22:28:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2006-09-01 22:29:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-09-01 22:30:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-09-01 22:31:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-09-01 22:32:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2006-09-01 22:33:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-09-01 22:34:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-09-01 22:35:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-09-01 22:37:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-09-01 22:38:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-09-01 22:39:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-09-01 22:41:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-09-01 22:42:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-09-01 22:43:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-09-01 22:44:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-09-01 22:45:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-09-01 22:46:00,1.673,1.673,1.673,1.673,136300000.0
2006-09-01 22:47:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-09-01 22:48:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-09-01 22:49:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-09-01 22:50:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-09-01 22:51:00,1.6733,1.6739,1.6733,1.6739,136300000.0
2006-09-01 22:52:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-09-01 22:53:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-09-01 22:54:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2006-09-01 22:55:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-09-01 22:56:00,1.6726,1.6733,1.6726,1.673,136300000.0
2006-09-01 22:57:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-09-01 22:58:00,1.6733,1.6735,1.6731,1.6731,136300000.0
2006-09-01 22:59:00,1.673,1.673,1.6727,1.6728,136300000.0
2006-09-04 00:00:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-09-04 00:01:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-09-04 00:02:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-09-04 00:03:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-09-04 00:04:00,1.6736,1.6738,1.6735,1.6737,136300000.0
2006-09-04 00:05:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-09-04 00:06:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2006-09-04 00:07:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-09-04 00:08:00,1.6737,1.6739,1.6735,1.6738,136300000.0
2006-09-04 00:09:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-09-04 00:10:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-09-04 00:11:00,1.6731,1.6732,1.6728,1.673,136300000.0
2006-09-04 00:12:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-09-04 00:13:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-09-04 00:14:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-09-04 00:15:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-09-04 00:16:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-09-04 00:17:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-09-04 00:18:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-09-04 00:19:00,1.6729,1.673,1.6728,1.6728,136300000.0
2006-09-04 00:20:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-09-04 00:21:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-09-04 00:22:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-09-04 00:23:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-09-04 00:24:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-09-04 00:25:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-09-04 00:26:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-09-04 00:27:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2006-09-04 00:28:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-09-04 00:29:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-09-04 00:30:00,1.6728,1.6729,1.6726,1.6727,136300000.0
2006-09-04 00:31:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-09-04 00:32:00,1.6726,1.6728,1.6725,1.6727,136300000.0
2006-09-04 00:33:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-09-04 00:35:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-09-04 00:36:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-09-04 00:37:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-09-04 00:38:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-09-04 00:39:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-09-04 00:40:00,1.6722,1.6724,1.6721,1.6721,136300000.0
2006-09-04 00:41:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-09-04 00:42:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-09-04 00:43:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-09-04 00:44:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-09-04 00:45:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-09-04 00:46:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2006-09-04 00:47:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-09-04 00:49:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-09-04 00:50:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-09-04 00:51:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-09-04 00:52:00,1.6721,1.6722,1.6717,1.672,136300000.0
2006-09-04 00:53:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-09-04 00:54:00,1.6724,1.6724,1.6721,1.6723,136300000.0
2006-09-04 00:55:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-09-04 00:56:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-09-04 00:57:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-04 00:58:00,1.6719,1.6719,1.6716,1.6717,136300000.0
2006-09-04 00:59:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-09-04 01:00:00,1.672,1.6721,1.6717,1.6719,136300000.0
2006-09-04 01:01:00,1.6722,1.6725,1.6721,1.6722,136300000.0
2006-09-04 01:02:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2006-09-04 01:03:00,1.6722,1.6729,1.6722,1.6724,136300000.0
2006-09-04 01:04:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-09-04 01:05:00,1.6727,1.6729,1.6725,1.6728,136300000.0
2006-09-04 01:06:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-09-04 01:07:00,1.6727,1.6728,1.6725,1.6726,136300000.0
2006-09-04 01:08:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-09-04 01:09:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-09-04 01:10:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2006-09-04 01:11:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-09-04 01:12:00,1.6732,1.6732,1.6727,1.6727,136300000.0
2006-09-04 01:13:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-09-04 01:14:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-09-04 01:15:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-09-04 01:16:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2006-09-04 01:17:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-09-04 01:18:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-09-04 01:21:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-09-04 01:22:00,1.673,1.673,1.673,1.673,136300000.0
2006-09-04 01:23:00,1.6732,1.6732,1.6728,1.6729,136300000.0
2006-09-04 01:24:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-09-04 01:26:00,1.673,1.6731,1.6727,1.6727,136300000.0
2006-09-04 01:27:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-09-04 01:28:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-09-04 01:29:00,1.673,1.6731,1.6726,1.6726,136300000.0
2006-09-04 01:30:00,1.6728,1.673,1.6726,1.6729,136300000.0
2006-09-04 01:31:00,1.6728,1.673,1.6726,1.6726,136300000.0
2006-09-04 01:32:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-09-04 01:33:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-09-04 01:34:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-09-04 01:35:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-09-04 01:36:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-09-04 01:37:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-09-04 01:38:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-09-04 01:39:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-09-04 01:40:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-09-04 01:41:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-09-04 01:42:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-09-04 01:43:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-09-04 01:44:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-09-04 01:45:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2006-09-04 01:46:00,1.6723,1.6725,1.6721,1.6721,136300000.0
2006-09-04 01:47:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2006-09-04 01:48:00,1.6724,1.6726,1.6723,1.6723,136300000.0
2006-09-04 01:49:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-09-04 01:50:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2006-09-04 01:51:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-09-04 01:52:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-09-04 01:53:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-09-04 01:54:00,1.6724,1.6724,1.6721,1.6723,136300000.0
2006-09-04 01:55:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-09-04 01:56:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-09-04 01:57:00,1.6724,1.6726,1.6723,1.6723,136300000.0
2006-09-04 01:58:00,1.6724,1.6728,1.6724,1.6725,136300000.0
2006-09-04 01:59:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-09-04 02:00:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-09-04 02:01:00,1.6724,1.6724,1.672,1.672,136300000.0
2006-09-04 02:02:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-09-04 02:03:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-09-04 02:04:00,1.6721,1.6725,1.6721,1.6724,136300000.0
2006-09-04 02:05:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-09-04 02:06:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-09-04 02:07:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-09-04 02:08:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-09-04 02:09:00,1.6723,1.6724,1.6721,1.6723,136300000.0
2006-09-04 02:10:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2006-09-04 02:11:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-09-04 02:12:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-09-04 02:13:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-09-04 02:14:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-09-04 02:15:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-09-04 02:16:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-09-04 02:17:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-09-04 02:18:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-09-04 02:20:00,1.6723,1.6723,1.6718,1.672,136300000.0
2006-09-04 02:21:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-09-04 02:22:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-09-04 02:23:00,1.6722,1.6726,1.6721,1.6722,136300000.0
2006-09-04 02:24:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-09-04 02:25:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-09-04 02:26:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-09-04 02:27:00,1.672,1.6722,1.672,1.672,136300000.0
2006-09-04 02:28:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-09-04 02:29:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-09-04 02:30:00,1.672,1.672,1.6716,1.6718,136300000.0
2006-09-04 02:31:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-09-04 02:32:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-09-04 02:33:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-09-04 02:34:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-09-04 02:35:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-09-04 02:36:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-09-04 02:37:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2006-09-04 02:38:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-09-04 02:39:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-09-04 02:40:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-09-04 02:41:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-09-04 02:42:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-09-04 02:43:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-09-04 02:44:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-04 02:45:00,1.6719,1.6719,1.6713,1.6715,136300000.0
2006-09-04 02:46:00,1.6716,1.6719,1.6715,1.6718,136300000.0
2006-09-04 02:47:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-09-04 02:48:00,1.672,1.672,1.6719,1.672,136300000.0
2006-09-04 02:49:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-09-04 02:50:00,1.672,1.672,1.672,1.672,136300000.0
2006-09-04 02:51:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-09-04 02:52:00,1.672,1.6722,1.6719,1.6721,136300000.0
2006-09-04 02:53:00,1.672,1.6721,1.6718,1.6721,136300000.0
2006-09-04 02:54:00,1.672,1.6722,1.6719,1.6719,136300000.0
2006-09-04 02:55:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-09-04 02:56:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-09-04 02:57:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2006-09-04 02:58:00,1.672,1.6721,1.672,1.672,136300000.0
2006-09-04 02:59:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-09-04 03:00:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-09-04 03:01:00,1.672,1.6721,1.6718,1.6721,136300000.0
2006-09-04 03:02:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-09-04 03:03:00,1.672,1.672,1.672,1.672,136300000.0
2006-09-04 03:04:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-09-04 03:05:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-09-04 03:06:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-09-04 03:07:00,1.672,1.6721,1.6718,1.6718,136300000.0
2006-09-04 03:08:00,1.6719,1.6721,1.6718,1.672,136300000.0
2006-09-04 03:09:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-09-04 03:10:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-09-04 03:11:00,1.6718,1.672,1.6717,1.672,136300000.0
2006-09-04 03:12:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-09-04 03:13:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-09-04 03:14:00,1.6722,1.6724,1.6721,1.6723,136300000.0
2006-09-04 03:15:00,1.6724,1.6725,1.672,1.6722,136300000.0
2006-09-04 03:16:00,1.6721,1.6725,1.6721,1.6725,136300000.0
2006-09-04 03:17:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-09-04 03:18:00,1.6726,1.6729,1.6725,1.6727,136300000.0
2006-09-04 03:19:00,1.6726,1.6731,1.6726,1.6728,136300000.0
2006-09-04 03:20:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-09-04 03:21:00,1.6725,1.6728,1.6724,1.6727,136300000.0
2006-09-04 03:22:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-09-04 03:23:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-09-04 03:24:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-09-04 03:26:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-09-04 03:27:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-09-04 03:28:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-09-04 03:29:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-09-04 03:30:00,1.6721,1.6721,1.6715,1.6716,136300000.0
2006-09-04 03:31:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-09-04 03:32:00,1.6711,1.6711,1.6705,1.6705,136300000.0
2006-09-04 03:33:00,1.6704,1.6709,1.6704,1.6709,136300000.0
2006-09-04 03:34:00,1.6708,1.671,1.6707,1.671,136300000.0
2006-09-04 03:35:00,1.6711,1.6713,1.6707,1.6707,136300000.0
2006-09-04 03:36:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2006-09-04 03:37:00,1.6709,1.6711,1.6708,1.671,136300000.0
2006-09-04 03:38:00,1.6711,1.6712,1.6709,1.671,136300000.0
2006-09-04 03:39:00,1.6708,1.6711,1.6708,1.6708,136300000.0
2006-09-04 03:40:00,1.6709,1.671,1.6708,1.671,136300000.0
2006-09-04 03:41:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-04 03:42:00,1.671,1.6711,1.6709,1.6711,136300000.0
2006-09-04 03:43:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-09-04 03:44:00,1.6715,1.6715,1.6711,1.6711,136300000.0
2006-09-04 03:45:00,1.671,1.671,1.6708,1.671,136300000.0
2006-09-04 03:46:00,1.6712,1.6712,1.6709,1.671,136300000.0
2006-09-04 03:47:00,1.6709,1.671,1.6708,1.671,136300000.0
2006-09-04 03:48:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-09-04 03:49:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-09-04 03:50:00,1.671,1.671,1.6709,1.671,136300000.0
2006-09-04 03:51:00,1.6709,1.671,1.6707,1.6707,136300000.0
2006-09-04 03:52:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-09-04 03:53:00,1.6706,1.6706,1.6702,1.6704,136300000.0
2006-09-04 03:54:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-09-04 03:55:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-09-04 03:56:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-09-04 03:57:00,1.6702,1.6702,1.6698,1.67,136300000.0
2006-09-04 03:58:00,1.6699,1.67,1.6698,1.6698,136300000.0
2006-09-04 03:59:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-09-04 04:00:00,1.6698,1.67,1.6698,1.6699,136300000.0
2006-09-04 04:01:00,1.6702,1.6703,1.67,1.67,136300000.0
2006-09-04 04:02:00,1.6701,1.6703,1.67,1.6701,136300000.0
2006-09-04 04:03:00,1.67,1.6702,1.6698,1.6701,136300000.0
2006-09-04 04:04:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-04 04:05:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2006-09-04 04:06:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-09-04 04:07:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-09-04 04:08:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-09-04 04:09:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-04 04:10:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-09-04 04:11:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-09-04 04:12:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-09-04 04:13:00,1.6698,1.67,1.6698,1.6699,136300000.0
2006-09-04 04:14:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-09-04 04:15:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-04 04:16:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-09-04 04:17:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-04 04:18:00,1.67,1.67,1.6699,1.67,136300000.0
2006-09-04 04:19:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-04 04:20:00,1.6698,1.6701,1.6698,1.6699,136300000.0
2006-09-04 04:21:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-09-04 04:22:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-09-04 04:23:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-09-04 04:24:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-09-04 04:25:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-09-04 04:26:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2006-09-04 04:27:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-09-04 04:28:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-09-04 04:29:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-09-04 04:30:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-09-04 04:31:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-09-04 04:32:00,1.67,1.6701,1.6698,1.67,136300000.0
2006-09-04 04:33:00,1.6701,1.6702,1.6699,1.6699,136300000.0
2006-09-04 04:34:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2006-09-04 04:35:00,1.6695,1.6699,1.6695,1.6699,136300000.0
2006-09-04 04:36:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-09-04 04:37:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-09-04 04:38:00,1.6698,1.67,1.6697,1.67,136300000.0
2006-09-04 04:39:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-09-04 04:40:00,1.6699,1.6701,1.6698,1.67,136300000.0
2006-09-04 04:41:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-09-04 04:42:00,1.6699,1.6703,1.6698,1.67,136300000.0
2006-09-04 04:43:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2006-09-04 04:44:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-04 04:45:00,1.67,1.67,1.67,1.67,136300000.0
2006-09-04 04:46:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-09-04 04:47:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-09-04 04:48:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-09-04 04:49:00,1.67,1.6703,1.67,1.6703,136300000.0
2006-09-04 04:50:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-09-04 04:51:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-09-04 04:52:00,1.6703,1.6703,1.67,1.67,136300000.0
2006-09-04 04:53:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-09-04 04:54:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-04 04:55:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-09-04 04:56:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-09-04 04:57:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-09-04 04:58:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-09-04 04:59:00,1.6705,1.6706,1.6703,1.6703,136300000.0
2006-09-04 05:00:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-09-04 05:01:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-09-04 05:02:00,1.6703,1.6706,1.6703,1.6705,136300000.0
2006-09-04 05:03:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2006-09-04 05:04:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-09-04 05:05:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-09-04 05:06:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-09-04 05:07:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-09-04 05:08:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2006-09-04 05:09:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-09-04 05:10:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-09-04 05:11:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2006-09-04 05:12:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-09-04 05:14:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2006-09-04 05:15:00,1.6705,1.6707,1.6704,1.6707,136300000.0
2006-09-04 05:16:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-09-04 05:17:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-09-04 05:18:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-09-04 05:19:00,1.671,1.671,1.671,1.671,136300000.0
2006-09-04 05:21:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-09-04 05:22:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2006-09-04 05:23:00,1.6707,1.671,1.6707,1.6708,136300000.0
2006-09-04 05:24:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-09-04 05:25:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-09-04 05:26:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-09-04 05:27:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-09-04 05:28:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-09-04 05:29:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-09-04 05:30:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-09-04 05:31:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-09-04 05:32:00,1.6707,1.6708,1.6704,1.6704,136300000.0
2006-09-04 05:33:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-09-04 05:34:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-04 05:35:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-09-04 05:36:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-09-04 05:37:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-09-04 05:38:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-09-04 05:39:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-09-04 05:40:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2006-09-04 05:41:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2006-09-04 05:42:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-09-04 05:43:00,1.6699,1.6701,1.6697,1.67,136300000.0
2006-09-04 05:44:00,1.6699,1.67,1.6693,1.6693,136300000.0
2006-09-04 05:45:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2006-09-04 05:46:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-09-04 05:47:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2006-09-04 05:48:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-09-04 05:49:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-09-04 05:50:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-09-04 05:51:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-04 05:52:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-09-04 05:53:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-09-04 05:54:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-09-04 05:55:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-09-04 05:56:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-09-04 05:57:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-09-04 05:58:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-09-04 05:59:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-04 06:00:00,1.6703,1.6703,1.6697,1.6697,136300000.0
2006-09-04 06:01:00,1.6698,1.6701,1.6697,1.6698,136300000.0
2006-09-04 06:02:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-09-04 06:03:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2006-09-04 06:04:00,1.6697,1.6697,1.6694,1.6696,136300000.0
2006-09-04 06:05:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2006-09-04 06:06:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-09-04 06:07:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2006-09-04 06:08:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2006-09-04 06:09:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-09-04 06:10:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-09-04 06:11:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-09-04 06:12:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-09-04 06:13:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-09-04 06:14:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-09-04 06:15:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2006-09-04 06:16:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-04 06:17:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-09-04 06:18:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-09-04 06:19:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-09-04 06:20:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-09-04 06:21:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-09-04 06:22:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2006-09-04 06:23:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2006-09-04 06:24:00,1.6699,1.6702,1.6699,1.6699,136300000.0
2006-09-04 06:25:00,1.67,1.6701,1.6698,1.67,136300000.0
2006-09-04 06:26:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-09-04 06:27:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2006-09-04 06:28:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-09-04 06:29:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-09-04 06:30:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-09-04 06:31:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-09-04 06:32:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2006-09-04 06:33:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-09-04 06:34:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-09-04 06:35:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2006-09-04 06:36:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2006-09-04 06:37:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-09-04 06:38:00,1.6695,1.6696,1.6693,1.6695,136300000.0
2006-09-04 06:39:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-04 06:40:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-09-04 06:41:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-09-04 06:42:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-09-04 06:43:00,1.6697,1.6698,1.6695,1.6696,136300000.0
2006-09-04 06:44:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-09-04 06:45:00,1.6698,1.6699,1.6695,1.6695,136300000.0
2006-09-04 06:46:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2006-09-04 06:47:00,1.6698,1.67,1.6697,1.6698,136300000.0
2006-09-04 06:48:00,1.6697,1.6701,1.6696,1.6701,136300000.0
2006-09-04 06:49:00,1.67,1.67,1.67,1.67,136300000.0
2006-09-04 06:50:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-09-04 06:51:00,1.67,1.6703,1.67,1.6703,136300000.0
2006-09-04 06:52:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-09-04 06:53:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-09-04 06:54:00,1.6702,1.6702,1.6699,1.67,136300000.0
2006-09-04 06:55:00,1.6704,1.6704,1.6699,1.6701,136300000.0
2006-09-04 06:56:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2006-09-04 06:57:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-09-04 06:58:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-09-04 06:59:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-09-04 07:00:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-09-04 07:01:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-09-04 07:02:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-09-04 07:03:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-09-04 07:04:00,1.6695,1.6697,1.6694,1.6695,136300000.0
2006-09-04 07:05:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-04 07:06:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2006-09-04 07:07:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-09-04 07:08:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2006-09-04 07:09:00,1.6692,1.6695,1.6692,1.6692,136300000.0
2006-09-04 07:10:00,1.6691,1.6693,1.669,1.669,136300000.0
2006-09-04 07:11:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-09-04 07:12:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-09-04 07:13:00,1.6693,1.6695,1.6692,1.6692,136300000.0
2006-09-04 07:14:00,1.6693,1.6693,1.669,1.6691,136300000.0
2006-09-04 07:15:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-09-04 07:16:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2006-09-04 07:17:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-09-04 07:18:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2006-09-04 07:19:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-09-04 07:20:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2006-09-04 07:21:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2006-09-04 07:22:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-09-04 07:23:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-09-04 07:24:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2006-09-04 07:25:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-09-04 07:26:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-09-04 07:27:00,1.6692,1.6693,1.669,1.6691,136300000.0
2006-09-04 07:28:00,1.669,1.6692,1.6689,1.6691,136300000.0
2006-09-04 07:29:00,1.6692,1.6694,1.669,1.669,136300000.0
2006-09-04 07:30:00,1.6691,1.6694,1.669,1.669,136300000.0
2006-09-04 07:31:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-09-04 07:32:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-09-04 07:33:00,1.669,1.6691,1.6689,1.669,136300000.0
2006-09-04 07:34:00,1.6692,1.6692,1.669,1.6692,136300000.0
2006-09-04 07:35:00,1.6693,1.6697,1.6691,1.6695,136300000.0
2006-09-04 07:36:00,1.6696,1.67,1.6695,1.67,136300000.0
2006-09-04 07:37:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2006-09-04 07:38:00,1.6698,1.6703,1.6697,1.6701,136300000.0
2006-09-04 07:39:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2006-09-04 07:40:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2006-09-04 07:41:00,1.67,1.6701,1.6697,1.6698,136300000.0
2006-09-04 07:42:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2006-09-04 07:43:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-09-04 07:44:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-04 07:45:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-09-04 07:46:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-09-04 07:47:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2006-09-04 07:48:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 07:49:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-09-04 07:50:00,1.6695,1.6696,1.6691,1.6691,136300000.0
2006-09-04 07:51:00,1.669,1.6692,1.6688,1.6691,136300000.0
2006-09-04 07:52:00,1.6692,1.6692,1.6689,1.6691,136300000.0
2006-09-04 07:53:00,1.669,1.6691,1.6688,1.6688,136300000.0
2006-09-04 07:54:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-09-04 07:55:00,1.6689,1.6689,1.6684,1.6685,136300000.0
2006-09-04 07:56:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-09-04 07:57:00,1.6684,1.6686,1.6683,1.6684,136300000.0
2006-09-04 07:58:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-09-04 07:59:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2006-09-04 08:00:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-09-04 08:01:00,1.6686,1.6686,1.6681,1.6681,136300000.0
2006-09-04 08:02:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-09-04 08:03:00,1.6683,1.6683,1.6675,1.6677,136300000.0
2006-09-04 08:04:00,1.6682,1.6684,1.6679,1.6684,136300000.0
2006-09-04 08:05:00,1.6685,1.6685,1.6679,1.6682,136300000.0
2006-09-04 08:06:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-09-04 08:07:00,1.6681,1.6681,1.6676,1.6678,136300000.0
2006-09-04 08:08:00,1.6677,1.668,1.6677,1.6678,136300000.0
2006-09-04 08:09:00,1.6676,1.6676,1.6672,1.6673,136300000.0
2006-09-04 08:10:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2006-09-04 08:11:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2006-09-04 08:12:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-09-04 08:13:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2006-09-04 08:14:00,1.668,1.668,1.6676,1.6676,136300000.0
2006-09-04 08:15:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-09-04 08:16:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2006-09-04 08:17:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-09-04 08:18:00,1.6672,1.6676,1.6672,1.6675,136300000.0
2006-09-04 08:19:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-09-04 08:20:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2006-09-04 08:21:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2006-09-04 08:22:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-04 08:23:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2006-09-04 08:24:00,1.6673,1.6673,1.6667,1.667,136300000.0
2006-09-04 08:25:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-09-04 08:26:00,1.667,1.6671,1.6669,1.667,136300000.0
2006-09-04 08:27:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-09-04 08:28:00,1.6672,1.6672,1.667,1.6671,136300000.0
2006-09-04 08:29:00,1.667,1.6672,1.667,1.667,136300000.0
2006-09-04 08:30:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-09-04 08:31:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2006-09-04 08:32:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2006-09-04 08:33:00,1.6664,1.6666,1.6663,1.6665,136300000.0
2006-09-04 08:34:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-09-04 08:35:00,1.6663,1.6664,1.666,1.666,136300000.0
2006-09-04 08:36:00,1.6659,1.6664,1.6658,1.6663,136300000.0
2006-09-04 08:37:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-09-04 08:38:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-09-04 08:39:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-09-04 08:40:00,1.6666,1.6668,1.6663,1.6665,136300000.0
2006-09-04 08:41:00,1.6666,1.6666,1.6662,1.6664,136300000.0
2006-09-04 08:42:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-09-04 08:43:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-09-04 08:44:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-09-04 08:45:00,1.6669,1.6669,1.6665,1.6668,136300000.0
2006-09-04 08:46:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-09-04 08:47:00,1.6669,1.6672,1.6669,1.6671,136300000.0
2006-09-04 08:48:00,1.6672,1.6672,1.6668,1.6671,136300000.0
2006-09-04 08:49:00,1.667,1.6671,1.6669,1.6669,136300000.0
2006-09-04 08:50:00,1.6668,1.6675,1.6668,1.6671,136300000.0
2006-09-04 08:51:00,1.667,1.667,1.6668,1.6669,136300000.0
2006-09-04 08:52:00,1.6668,1.667,1.6667,1.667,136300000.0
2006-09-04 08:53:00,1.6669,1.6671,1.6669,1.667,136300000.0
2006-09-04 08:54:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-09-04 08:55:00,1.6669,1.667,1.6668,1.6669,136300000.0
2006-09-04 08:56:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-09-04 08:57:00,1.667,1.6671,1.667,1.667,136300000.0
2006-09-04 08:58:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2006-09-04 08:59:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2006-09-04 09:00:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2006-09-04 09:01:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-09-04 09:02:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-09-04 09:03:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2006-09-04 09:04:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-09-04 09:05:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-09-04 09:06:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2006-09-04 09:07:00,1.6668,1.667,1.6667,1.6669,136300000.0
2006-09-04 09:08:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-09-04 09:09:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-09-04 09:10:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-09-04 09:11:00,1.6671,1.6672,1.6669,1.6669,136300000.0
2006-09-04 09:12:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-09-04 09:13:00,1.6673,1.6673,1.6669,1.667,136300000.0
2006-09-04 09:14:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-09-04 09:15:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-09-04 09:16:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-09-04 09:17:00,1.6668,1.6671,1.6667,1.6669,136300000.0
2006-09-04 09:18:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2006-09-04 09:19:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-09-04 09:20:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-09-04 09:21:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-04 09:22:00,1.6676,1.6676,1.6673,1.6674,136300000.0
2006-09-04 09:23:00,1.6673,1.6676,1.6673,1.6675,136300000.0
2006-09-04 09:24:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-09-04 09:25:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-09-04 09:26:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2006-09-04 09:27:00,1.667,1.6671,1.6668,1.6668,136300000.0
2006-09-04 09:28:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-09-04 09:29:00,1.6671,1.6673,1.6669,1.6673,136300000.0
2006-09-04 09:30:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-04 09:31:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-09-04 09:32:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2006-09-04 09:33:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-09-04 09:34:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-09-04 09:35:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-09-04 09:36:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-09-04 09:37:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2006-09-04 09:38:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2006-09-04 09:39:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-09-04 09:40:00,1.6672,1.6673,1.667,1.6672,136300000.0
2006-09-04 09:41:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-09-04 09:42:00,1.667,1.6672,1.6669,1.6672,136300000.0
2006-09-04 09:43:00,1.6674,1.6677,1.6674,1.6676,136300000.0
2006-09-04 09:44:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2006-09-04 09:45:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-09-04 09:46:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-09-04 09:47:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-09-04 09:48:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2006-09-04 09:49:00,1.6677,1.6677,1.6671,1.6671,136300000.0
2006-09-04 09:50:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2006-09-04 09:51:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2006-09-04 09:52:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2006-09-04 09:53:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-09-04 09:54:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-09-04 09:55:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-09-04 09:56:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-04 09:57:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-09-04 09:58:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-09-04 09:59:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2006-09-04 10:00:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-09-04 10:01:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-04 10:02:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2006-09-04 10:03:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-04 10:04:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-09-04 10:05:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-09-04 10:06:00,1.6682,1.6684,1.6679,1.6679,136300000.0
2006-09-04 10:07:00,1.6678,1.668,1.6678,1.6679,136300000.0
2006-09-04 10:08:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-09-04 10:09:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-04 10:10:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2006-09-04 10:11:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-09-04 10:12:00,1.6682,1.6684,1.6681,1.6683,136300000.0
2006-09-04 10:13:00,1.6685,1.6687,1.6681,1.6681,136300000.0
2006-09-04 10:14:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2006-09-04 10:15:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-09-04 10:16:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-09-04 10:17:00,1.6686,1.6688,1.6685,1.6687,136300000.0
2006-09-04 10:18:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-09-04 10:19:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-09-04 10:20:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-09-04 10:21:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2006-09-04 10:22:00,1.6688,1.6693,1.6688,1.6691,136300000.0
2006-09-04 10:23:00,1.6692,1.6696,1.6691,1.6694,136300000.0
2006-09-04 10:24:00,1.6696,1.6697,1.6693,1.6693,136300000.0
2006-09-04 10:25:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-09-04 10:26:00,1.6691,1.6692,1.6687,1.6688,136300000.0
2006-09-04 10:27:00,1.6691,1.6695,1.6691,1.6694,136300000.0
2006-09-04 10:28:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-09-04 10:29:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-09-04 10:30:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-09-04 10:31:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-09-04 10:32:00,1.6698,1.67,1.6697,1.67,136300000.0
2006-09-04 10:34:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-09-04 10:35:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-09-04 10:36:00,1.6701,1.6702,1.67,1.67,136300000.0
2006-09-04 10:37:00,1.6703,1.6703,1.6699,1.67,136300000.0
2006-09-04 10:38:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-09-04 10:39:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-09-04 10:40:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2006-09-04 10:41:00,1.6698,1.6699,1.6694,1.6697,136300000.0
2006-09-04 10:42:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-09-04 10:43:00,1.67,1.6706,1.67,1.6705,136300000.0
2006-09-04 10:44:00,1.6706,1.6708,1.6705,1.6705,136300000.0
2006-09-04 10:45:00,1.6707,1.6708,1.6706,1.6707,136300000.0
2006-09-04 10:46:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-09-04 10:47:00,1.671,1.671,1.6709,1.671,136300000.0
2006-09-04 10:48:00,1.6709,1.6712,1.6708,1.6712,136300000.0
2006-09-04 10:49:00,1.6715,1.6718,1.6715,1.6715,136300000.0
2006-09-04 10:50:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-09-04 10:51:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-09-04 10:52:00,1.6709,1.6709,1.6702,1.6702,136300000.0
2006-09-04 10:53:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2006-09-04 10:54:00,1.6709,1.6713,1.6708,1.6711,136300000.0
2006-09-04 10:55:00,1.671,1.671,1.6705,1.6705,136300000.0
2006-09-04 10:56:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-09-04 10:57:00,1.6706,1.6707,1.6702,1.6702,136300000.0
2006-09-04 10:58:00,1.6701,1.6701,1.6696,1.6696,136300000.0
2006-09-04 10:59:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2006-09-04 11:00:00,1.6689,1.6689,1.6684,1.6684,136300000.0
2006-09-04 11:01:00,1.6685,1.669,1.6684,1.6688,136300000.0
2006-09-04 11:02:00,1.6692,1.6698,1.6691,1.6692,136300000.0
2006-09-04 11:03:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2006-09-04 11:04:00,1.669,1.6697,1.669,1.6696,136300000.0
2006-09-04 11:05:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-09-04 11:06:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2006-09-04 11:07:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2006-09-04 11:08:00,1.6695,1.6697,1.6694,1.6694,136300000.0
2006-09-04 11:09:00,1.6695,1.6701,1.6695,1.67,136300000.0
2006-09-04 11:10:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-09-04 11:11:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2006-09-04 11:12:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-09-04 11:13:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-09-04 11:14:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-09-04 11:15:00,1.6709,1.671,1.6707,1.6709,136300000.0
2006-09-04 11:16:00,1.6705,1.6705,1.6701,1.6704,136300000.0
2006-09-04 11:17:00,1.6703,1.6704,1.6701,1.6701,136300000.0
2006-09-04 11:18:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-09-04 11:19:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-09-04 11:20:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-09-04 11:21:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-09-04 11:22:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-09-04 11:23:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-09-04 11:24:00,1.6702,1.6708,1.6702,1.6706,136300000.0
2006-09-04 11:25:00,1.6707,1.671,1.6707,1.6708,136300000.0
2006-09-04 11:26:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-09-04 11:27:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-09-04 11:28:00,1.6712,1.6712,1.6708,1.6708,136300000.0
2006-09-04 11:29:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-09-04 11:30:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-09-04 11:31:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-09-04 11:32:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-09-04 11:33:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2006-09-04 11:34:00,1.6703,1.6704,1.6701,1.6701,136300000.0
2006-09-04 11:35:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-09-04 11:36:00,1.6702,1.6703,1.67,1.6701,136300000.0
2006-09-04 11:37:00,1.67,1.6701,1.67,1.67,136300000.0
2006-09-04 11:38:00,1.6699,1.6702,1.6699,1.6701,136300000.0
2006-09-04 11:39:00,1.67,1.6703,1.67,1.6702,136300000.0
2006-09-04 11:40:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-09-04 11:41:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-09-04 11:42:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-09-04 11:43:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-09-04 11:44:00,1.6704,1.6706,1.6703,1.6706,136300000.0
2006-09-04 11:45:00,1.6705,1.6706,1.6701,1.6701,136300000.0
2006-09-04 11:46:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-04 11:47:00,1.6701,1.6703,1.6698,1.6698,136300000.0
2006-09-04 11:48:00,1.6699,1.6704,1.6699,1.6703,136300000.0
2006-09-04 11:49:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-09-04 11:50:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-09-04 11:51:00,1.6702,1.6705,1.6701,1.6701,136300000.0
2006-09-04 11:52:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-09-04 11:53:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-09-04 11:54:00,1.6701,1.6702,1.67,1.6702,136300000.0
2006-09-04 11:55:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-09-04 11:56:00,1.6704,1.6706,1.6703,1.6705,136300000.0
2006-09-04 11:57:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-09-04 11:58:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-09-04 11:59:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-09-04 12:00:00,1.67,1.6702,1.67,1.6701,136300000.0
2006-09-04 12:01:00,1.6699,1.67,1.6696,1.6696,136300000.0
2006-09-04 12:02:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-09-04 12:03:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-09-04 12:04:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-09-04 12:05:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-09-04 12:06:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-09-04 12:07:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-09-04 12:08:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-09-04 12:09:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-09-04 12:10:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2006-09-04 12:11:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-09-04 12:12:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-09-04 12:13:00,1.6689,1.6689,1.6686,1.6688,136300000.0
2006-09-04 12:14:00,1.6687,1.6692,1.6687,1.669,136300000.0
2006-09-04 12:15:00,1.6691,1.6691,1.6689,1.669,136300000.0
2006-09-04 12:16:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-09-04 12:17:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-09-04 12:18:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-09-04 12:19:00,1.669,1.6694,1.6689,1.6694,136300000.0
2006-09-04 12:20:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2006-09-04 12:21:00,1.6694,1.6694,1.6689,1.6689,136300000.0
2006-09-04 12:22:00,1.669,1.6692,1.669,1.669,136300000.0
2006-09-04 12:23:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-09-04 12:24:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-09-04 12:25:00,1.6687,1.6689,1.6687,1.6688,136300000.0
2006-09-04 12:26:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-09-04 12:27:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2006-09-04 12:28:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2006-09-04 12:29:00,1.6688,1.6689,1.6685,1.6689,136300000.0
2006-09-04 12:30:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2006-09-04 12:31:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2006-09-04 12:32:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2006-09-04 12:33:00,1.6686,1.6688,1.6685,1.6686,136300000.0
2006-09-04 12:34:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2006-09-04 12:35:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-09-04 12:36:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-09-04 12:37:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2006-09-04 12:38:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-09-04 12:39:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2006-09-04 12:40:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-09-04 12:41:00,1.6688,1.6688,1.6682,1.6683,136300000.0
2006-09-04 12:42:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-09-04 12:43:00,1.6685,1.6688,1.6684,1.6684,136300000.0
2006-09-04 12:44:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-09-04 12:45:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2006-09-04 12:46:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2006-09-04 12:47:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2006-09-04 12:48:00,1.6683,1.6685,1.6682,1.6685,136300000.0
2006-09-04 12:49:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-09-04 12:50:00,1.6685,1.6687,1.6684,1.6686,136300000.0
2006-09-04 12:51:00,1.6688,1.669,1.6686,1.6686,136300000.0
2006-09-04 12:52:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-09-04 12:53:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-09-04 12:54:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2006-09-04 12:55:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2006-09-04 12:56:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-09-04 12:57:00,1.6688,1.6693,1.6688,1.6693,136300000.0
2006-09-04 12:58:00,1.6692,1.6692,1.6685,1.6685,136300000.0
2006-09-04 12:59:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-09-04 13:00:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2006-09-04 13:01:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2006-09-04 13:02:00,1.6685,1.6688,1.6683,1.6688,136300000.0
2006-09-04 13:03:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2006-09-04 13:04:00,1.6685,1.669,1.6684,1.6689,136300000.0
2006-09-04 13:05:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-09-04 13:06:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-09-04 13:07:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-09-04 13:08:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2006-09-04 13:09:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-09-04 13:10:00,1.669,1.669,1.6686,1.6686,136300000.0
2006-09-04 13:11:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-09-04 13:12:00,1.6686,1.6686,1.6683,1.6686,136300000.0
2006-09-04 13:13:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-09-04 13:14:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-09-04 13:15:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-09-04 13:16:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-09-04 13:17:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-09-04 13:18:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-09-04 13:19:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-09-04 13:20:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-09-04 13:21:00,1.6686,1.669,1.6686,1.669,136300000.0
2006-09-04 13:22:00,1.6691,1.6691,1.6686,1.6688,136300000.0
2006-09-04 13:23:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2006-09-04 13:24:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-09-04 13:25:00,1.668,1.6686,1.6677,1.6683,136300000.0
2006-09-04 13:26:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-09-04 13:28:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2006-09-04 13:29:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-09-04 13:30:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2006-09-04 13:31:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2006-09-04 13:32:00,1.6684,1.6687,1.6684,1.6686,136300000.0
2006-09-04 13:33:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-09-04 13:34:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2006-09-04 13:35:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2006-09-04 13:36:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2006-09-04 13:37:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2006-09-04 13:38:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-09-04 13:39:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2006-09-04 13:40:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-09-04 13:41:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-09-04 13:42:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-09-04 13:43:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2006-09-04 13:44:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2006-09-04 13:45:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2006-09-04 13:46:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2006-09-04 13:47:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-09-04 13:48:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2006-09-04 13:49:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-09-04 13:50:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-09-04 13:51:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-09-04 13:52:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-09-04 13:53:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2006-09-04 13:54:00,1.6685,1.6686,1.6682,1.6682,136300000.0
2006-09-04 13:55:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2006-09-04 13:56:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2006-09-04 13:57:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2006-09-04 13:58:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-09-04 13:59:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-09-04 14:00:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-09-04 14:01:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2006-09-04 14:02:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-09-04 14:03:00,1.668,1.6682,1.6679,1.6682,136300000.0
2006-09-04 14:04:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2006-09-04 14:05:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-09-04 14:06:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2006-09-04 14:07:00,1.668,1.668,1.668,1.668,136300000.0
2006-09-04 14:08:00,1.6679,1.6679,1.6676,1.6678,136300000.0
2006-09-04 14:09:00,1.668,1.6682,1.668,1.6682,136300000.0
2006-09-04 14:10:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-09-04 14:11:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-09-04 14:12:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-09-04 14:13:00,1.6677,1.6678,1.6672,1.6672,136300000.0
2006-09-04 14:14:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2006-09-04 14:15:00,1.6674,1.6675,1.6672,1.6672,136300000.0
2006-09-04 14:16:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-09-04 14:17:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-04 14:18:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2006-09-04 14:19:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-09-04 14:20:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-09-04 14:21:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2006-09-04 14:22:00,1.6679,1.668,1.6674,1.6679,136300000.0
2006-09-04 14:23:00,1.6678,1.6678,1.6674,1.6676,136300000.0
2006-09-04 14:24:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2006-09-04 14:25:00,1.6676,1.6678,1.6676,1.6677,136300000.0
2006-09-04 14:26:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-09-04 14:27:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2006-09-04 14:28:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-09-04 14:29:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-09-04 14:30:00,1.6677,1.6678,1.6676,1.6676,136300000.0
2006-09-04 14:31:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-09-04 14:32:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-09-04 14:33:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-09-04 14:34:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-09-04 14:35:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-09-04 14:36:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2006-09-04 14:37:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-09-04 14:38:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2006-09-04 14:39:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-09-04 14:40:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2006-09-04 14:41:00,1.6676,1.6678,1.667,1.6678,136300000.0
2006-09-04 14:42:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-09-04 14:43:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-09-04 14:44:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-09-04 14:45:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-09-04 14:46:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-09-04 14:47:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2006-09-04 14:48:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-09-04 14:49:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2006-09-04 14:50:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2006-09-04 14:51:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-09-04 14:52:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-04 14:53:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2006-09-04 14:55:00,1.6676,1.668,1.6676,1.6676,136300000.0
2006-09-04 14:56:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-09-04 14:57:00,1.667,1.6678,1.667,1.6678,136300000.0
2006-09-04 14:58:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-09-04 14:59:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-09-04 15:00:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2006-09-04 15:01:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-09-04 15:02:00,1.668,1.668,1.6677,1.6678,136300000.0
2006-09-04 15:03:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-09-04 15:04:00,1.6677,1.6679,1.6676,1.6676,136300000.0
2006-09-04 15:05:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-09-04 15:06:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-04 15:07:00,1.668,1.6681,1.6679,1.6679,136300000.0
2006-09-04 15:08:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-09-04 15:09:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-04 15:10:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-04 15:11:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2006-09-04 15:12:00,1.668,1.6684,1.6679,1.6683,136300000.0
2006-09-04 15:14:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-09-04 15:15:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-09-04 15:16:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2006-09-04 15:17:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-09-04 15:18:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-04 15:19:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2006-09-04 15:20:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2006-09-04 15:21:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-09-04 15:22:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-09-04 15:23:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-09-04 15:24:00,1.6684,1.6684,1.668,1.668,136300000.0
2006-09-04 15:25:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2006-09-04 15:26:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2006-09-04 15:27:00,1.6684,1.6686,1.6683,1.6683,136300000.0
2006-09-04 15:28:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-04 15:29:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-09-04 15:30:00,1.668,1.668,1.6679,1.668,136300000.0
2006-09-04 15:31:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-09-04 15:32:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-09-04 15:33:00,1.668,1.6681,1.6679,1.6681,136300000.0
2006-09-04 15:34:00,1.668,1.6681,1.6679,1.6679,136300000.0
2006-09-04 15:35:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-09-04 15:36:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-09-04 15:37:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2006-09-04 15:38:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2006-09-04 15:39:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-04 15:40:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-09-04 15:41:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-09-04 15:42:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-09-04 15:43:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-09-04 15:44:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-09-04 15:45:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2006-09-04 15:46:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-04 15:47:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-09-04 15:48:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-09-04 15:49:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-09-04 15:50:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-09-04 15:51:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-09-04 15:52:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2006-09-04 15:53:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-09-04 15:54:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-09-04 15:55:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-09-04 15:56:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-09-04 15:57:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-09-04 15:58:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-09-04 15:59:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2006-09-04 16:00:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2006-09-04 16:01:00,1.6683,1.6686,1.6683,1.6685,136300000.0
2006-09-04 16:02:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-09-04 16:03:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-09-04 16:04:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2006-09-04 16:05:00,1.6686,1.6688,1.6685,1.6687,136300000.0
2006-09-04 16:06:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2006-09-04 16:07:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-09-04 16:08:00,1.669,1.6691,1.6688,1.6689,136300000.0
2006-09-04 16:09:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-09-04 16:10:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2006-09-04 16:11:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2006-09-04 16:12:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-09-04 16:13:00,1.6682,1.6682,1.6679,1.668,136300000.0
2006-09-04 16:14:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2006-09-04 16:15:00,1.6682,1.6683,1.6679,1.668,136300000.0
2006-09-04 16:16:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-09-04 16:17:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-09-04 16:18:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-04 16:19:00,1.6679,1.668,1.6678,1.6679,136300000.0
2006-09-04 16:20:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-09-04 16:21:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-09-04 16:22:00,1.6676,1.6676,1.6673,1.6674,136300000.0
2006-09-04 16:23:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-04 16:24:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-04 16:25:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-09-04 16:26:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-04 16:27:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-09-04 16:28:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-09-04 16:29:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-09-04 16:30:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2006-09-04 16:31:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2006-09-04 16:32:00,1.668,1.668,1.6676,1.6676,136300000.0
2006-09-04 16:33:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-09-04 16:34:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-09-04 16:35:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2006-09-04 16:36:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-09-04 16:37:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-09-04 16:38:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-09-04 16:39:00,1.6675,1.6675,1.6668,1.6668,136300000.0
2006-09-04 16:40:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-09-04 16:41:00,1.6668,1.6668,1.6663,1.6663,136300000.0
2006-09-04 16:42:00,1.6664,1.6666,1.6663,1.6663,136300000.0
2006-09-04 16:43:00,1.6662,1.6663,1.6658,1.6659,136300000.0
2006-09-04 16:44:00,1.6662,1.6665,1.6661,1.6664,136300000.0
2006-09-04 16:45:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2006-09-04 16:46:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-09-04 16:47:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-09-04 16:48:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-09-04 16:49:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-09-04 16:50:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2006-09-04 16:51:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-09-04 16:52:00,1.6665,1.6668,1.6664,1.6667,136300000.0
2006-09-04 16:53:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-09-04 16:54:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-09-04 16:55:00,1.6669,1.6671,1.6668,1.667,136300000.0
2006-09-04 16:56:00,1.6669,1.6671,1.6669,1.667,136300000.0
2006-09-04 16:57:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-09-04 16:58:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-09-04 16:59:00,1.667,1.6688,1.667,1.6687,136300000.0
2006-09-04 17:00:00,1.6686,1.6686,1.6675,1.6678,136300000.0
2006-09-04 17:01:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-09-04 17:02:00,1.6679,1.668,1.6678,1.6678,136300000.0
2006-09-04 17:03:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-09-04 17:04:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-09-04 17:05:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-09-04 17:06:00,1.6678,1.6678,1.6673,1.6674,136300000.0
2006-09-04 17:07:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2006-09-04 17:08:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-09-04 17:09:00,1.667,1.667,1.667,1.667,136300000.0
2006-09-04 17:10:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-09-04 17:11:00,1.6672,1.6672,1.6668,1.6668,136300000.0
2006-09-04 17:12:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-09-04 17:13:00,1.6665,1.667,1.6664,1.667,136300000.0
2006-09-04 17:14:00,1.6669,1.6669,1.6664,1.6665,136300000.0
2006-09-04 17:15:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2006-09-04 17:16:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-09-04 17:17:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-09-04 17:18:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-09-04 17:19:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-09-04 17:20:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-09-04 17:21:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2006-09-04 17:22:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-09-04 17:23:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2006-09-04 17:24:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-09-04 17:25:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2006-09-04 17:26:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2006-09-04 17:27:00,1.6663,1.6667,1.6662,1.6665,136300000.0
2006-09-04 17:28:00,1.6664,1.6664,1.6657,1.6657,136300000.0
2006-09-04 17:29:00,1.6656,1.6656,1.6652,1.6655,136300000.0
2006-09-04 17:30:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-09-04 17:31:00,1.666,1.6662,1.6659,1.666,136300000.0
2006-09-04 17:32:00,1.6659,1.6659,1.6655,1.6655,136300000.0
2006-09-04 17:33:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-09-04 17:34:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-09-04 17:35:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-09-04 17:36:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-09-04 17:37:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-09-04 17:38:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2006-09-04 17:39:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2006-09-04 17:40:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2006-09-04 17:41:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-09-04 17:42:00,1.6667,1.6668,1.6664,1.6664,136300000.0
2006-09-04 17:43:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-09-04 17:44:00,1.6662,1.6669,1.6662,1.6668,136300000.0
2006-09-04 17:45:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2006-09-04 17:46:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2006-09-04 17:47:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-09-04 17:48:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2006-09-04 17:49:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-09-04 17:50:00,1.6668,1.6672,1.6668,1.6672,136300000.0
2006-09-04 17:51:00,1.6671,1.6673,1.667,1.6673,136300000.0
2006-09-04 17:52:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2006-09-04 17:53:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-09-04 17:54:00,1.6673,1.6674,1.6671,1.6672,136300000.0
2006-09-04 17:55:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2006-09-04 17:56:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-09-04 17:57:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-09-04 17:58:00,1.6676,1.6676,1.6674,1.6675,136300000.0
2006-09-04 17:59:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-09-04 18:01:00,1.6676,1.6679,1.6676,1.6676,136300000.0
2006-09-04 18:02:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-09-04 18:03:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-09-04 18:04:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-09-04 18:05:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-09-04 18:06:00,1.668,1.6682,1.6679,1.668,136300000.0
2006-09-04 18:08:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-09-04 18:09:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-09-04 18:10:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-09-04 18:12:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-09-04 18:13:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2006-09-04 18:14:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-09-04 18:15:00,1.668,1.6683,1.668,1.6683,136300000.0
2006-09-04 18:16:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-09-04 18:17:00,1.6679,1.668,1.6677,1.6677,136300000.0
2006-09-04 18:18:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-09-04 18:19:00,1.6676,1.6677,1.6674,1.6674,136300000.0
2006-09-04 18:20:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-04 18:21:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-04 18:22:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2006-09-04 18:23:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-09-04 18:24:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2006-09-04 18:25:00,1.6674,1.6678,1.6674,1.6676,136300000.0
2006-09-04 18:26:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-09-04 18:27:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2006-09-04 18:28:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-09-04 18:29:00,1.6676,1.6676,1.6674,1.6675,136300000.0
2006-09-04 18:30:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-04 18:31:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-04 18:32:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-09-04 18:33:00,1.6676,1.6677,1.6674,1.6674,136300000.0
2006-09-04 18:34:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2006-09-04 18:35:00,1.668,1.6681,1.6679,1.6679,136300000.0
2006-09-04 18:36:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-09-04 18:37:00,1.6676,1.6681,1.6676,1.6681,136300000.0
2006-09-04 18:39:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2006-09-04 18:40:00,1.6682,1.6684,1.6681,1.6682,136300000.0
2006-09-04 18:41:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-09-04 18:42:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-09-04 18:43:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-09-04 18:44:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2006-09-04 18:45:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2006-09-04 18:46:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-09-04 18:47:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-09-04 18:48:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-09-04 18:49:00,1.6682,1.6686,1.6682,1.6686,136300000.0
2006-09-04 18:50:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2006-09-04 18:51:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-09-04 18:52:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-04 18:53:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-09-04 18:54:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2006-09-04 18:55:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-04 18:56:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-09-04 18:57:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-04 18:58:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-09-04 18:59:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-09-04 19:00:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2006-09-04 19:01:00,1.6683,1.6684,1.6679,1.6684,136300000.0
2006-09-04 19:02:00,1.6685,1.6685,1.6674,1.6674,136300000.0
2006-09-04 19:03:00,1.668,1.6685,1.6679,1.6685,136300000.0
2006-09-04 19:04:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-09-04 19:05:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-09-04 19:06:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2006-09-04 19:07:00,1.6687,1.6691,1.6687,1.6688,136300000.0
2006-09-04 19:09:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-09-04 19:10:00,1.669,1.669,1.6686,1.6686,136300000.0
2006-09-04 19:11:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-09-04 19:12:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-09-04 19:13:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-09-04 19:15:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-09-04 19:16:00,1.669,1.6692,1.6689,1.6689,136300000.0
2006-09-04 19:17:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-09-04 19:18:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-09-04 19:19:00,1.6688,1.669,1.6688,1.6688,136300000.0
2006-09-04 19:20:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-09-04 19:21:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-09-04 19:22:00,1.6689,1.669,1.6688,1.6689,136300000.0
2006-09-04 19:23:00,1.6691,1.6691,1.6689,1.669,136300000.0
2006-09-04 19:24:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-09-04 19:25:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-09-04 19:26:00,1.669,1.6691,1.6688,1.6688,136300000.0
2006-09-04 19:27:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-09-04 19:28:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2006-09-04 19:29:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2006-09-04 19:30:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-09-04 19:31:00,1.669,1.669,1.6686,1.6686,136300000.0
2006-09-04 19:32:00,1.6688,1.6689,1.6686,1.6689,136300000.0
2006-09-04 19:33:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-09-04 19:34:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-09-04 19:35:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-09-04 19:36:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-09-04 19:37:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-09-04 19:38:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-09-04 19:39:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-09-04 19:40:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-09-04 19:41:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-09-04 19:42:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-09-04 19:44:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-09-04 19:45:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2006-09-04 19:46:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-09-04 19:47:00,1.6686,1.6686,1.6678,1.6678,136300000.0
2006-09-04 19:48:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-09-04 19:49:00,1.6688,1.669,1.6682,1.6682,136300000.0
2006-09-04 19:50:00,1.6685,1.669,1.6678,1.6683,136300000.0
2006-09-04 19:51:00,1.6686,1.669,1.6675,1.6688,136300000.0
2006-09-04 19:52:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2006-09-04 19:53:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2006-09-04 19:54:00,1.6682,1.6682,1.6678,1.6679,136300000.0
2006-09-04 19:55:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2006-09-04 19:56:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-09-04 19:57:00,1.668,1.6682,1.6679,1.6682,136300000.0
2006-09-04 19:58:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-09-04 19:59:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-09-04 20:00:00,1.668,1.6683,1.668,1.6683,136300000.0
2006-09-04 20:01:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2006-09-04 20:02:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2006-09-04 20:03:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-09-04 20:04:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-09-04 20:06:00,1.6686,1.6686,1.6679,1.6679,136300000.0
2006-09-04 20:07:00,1.6678,1.6681,1.6677,1.668,136300000.0
2006-09-04 20:08:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2006-09-04 20:09:00,1.668,1.6682,1.6679,1.6679,136300000.0
2006-09-04 20:10:00,1.668,1.6682,1.6679,1.6679,136300000.0
2006-09-04 20:11:00,1.668,1.668,1.668,1.668,136300000.0
2006-09-04 20:12:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2006-09-04 20:13:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-04 20:14:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-09-04 20:15:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-09-04 20:16:00,1.6681,1.6682,1.668,1.668,136300000.0
2006-09-04 20:17:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-09-04 20:18:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-04 20:19:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-09-04 20:21:00,1.6681,1.6685,1.668,1.6685,136300000.0
2006-09-04 20:22:00,1.6686,1.6686,1.6682,1.6683,136300000.0
2006-09-04 20:23:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-09-04 20:24:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-09-04 20:25:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-09-04 20:26:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-09-04 20:27:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-09-04 20:29:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2006-09-04 20:30:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-09-04 20:31:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-09-04 20:32:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2006-09-04 20:33:00,1.6689,1.6689,1.6687,1.6688,136300000.0
2006-09-04 20:36:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-09-04 20:37:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-09-04 20:38:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-09-04 20:39:00,1.6692,1.6693,1.669,1.6693,136300000.0
2006-09-04 20:40:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-09-04 20:41:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-09-04 20:42:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-09-04 20:43:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-09-04 20:44:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-09-04 20:45:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-09-04 20:46:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2006-09-04 20:47:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 20:49:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-09-04 20:52:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-09-04 20:53:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 20:54:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-09-04 20:55:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2006-09-04 20:56:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-09-04 20:57:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-09-04 20:58:00,1.6699,1.6699,1.6695,1.6695,136300000.0
2006-09-04 21:00:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-09-04 21:01:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-09-04 21:02:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-09-04 21:03:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2006-09-04 21:04:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-09-04 21:05:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-09-04 21:06:00,1.6693,1.6694,1.669,1.669,136300000.0
2006-09-04 21:07:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-09-04 21:08:00,1.669,1.6692,1.669,1.669,136300000.0
2006-09-04 21:09:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-09-04 21:10:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-09-04 21:11:00,1.6693,1.6693,1.6688,1.6688,136300000.0
2006-09-04 21:12:00,1.6687,1.6693,1.6685,1.6692,136300000.0
2006-09-04 21:13:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 21:14:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-09-04 21:16:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-09-04 21:17:00,1.669,1.6691,1.669,1.669,136300000.0
2006-09-04 21:18:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-09-04 21:19:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2006-09-04 21:20:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-09-04 21:21:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 21:22:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-09-04 21:25:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-09-04 21:26:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-09-04 21:28:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-09-04 21:31:00,1.6691,1.6692,1.669,1.669,136300000.0
2006-09-04 21:32:00,1.6691,1.6694,1.6691,1.6692,136300000.0
2006-09-04 21:33:00,1.669,1.6694,1.669,1.6691,136300000.0
2006-09-04 21:34:00,1.669,1.669,1.6689,1.669,136300000.0
2006-09-04 21:35:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-09-04 21:36:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2006-09-04 21:37:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-09-04 21:38:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2006-09-04 21:39:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-09-04 21:40:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-09-04 21:41:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-09-04 21:42:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-09-04 21:43:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2006-09-04 21:44:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 21:45:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-09-04 21:46:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-09-04 21:47:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-09-04 21:48:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-09-04 21:50:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-09-04 21:52:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-09-04 21:53:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-09-04 21:54:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-09-04 21:55:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-04 21:56:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 21:57:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-04 21:59:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-09-04 22:00:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 22:01:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2006-09-04 22:02:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-09-04 22:04:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-09-04 22:08:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2006-09-04 22:09:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-09-04 22:10:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-09-04 22:11:00,1.6694,1.6695,1.6692,1.6694,136300000.0
2006-09-04 22:12:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 22:13:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-09-04 22:14:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-04 22:15:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-09-04 22:16:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-09-04 22:18:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-09-04 22:19:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-09-04 22:20:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-09-04 22:21:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-04 22:22:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-09-04 22:23:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-09-04 22:24:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-09-04 22:25:00,1.67,1.67,1.67,1.67,136300000.0
2006-09-04 22:26:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-09-04 22:28:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-09-04 22:29:00,1.67,1.67,1.6699,1.67,136300000.0
2006-09-04 22:30:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-04 22:31:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-09-04 22:33:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-09-04 22:35:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-09-04 22:36:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-04 22:37:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2006-09-04 22:38:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-09-04 22:39:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-09-04 22:40:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-04 22:41:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-09-04 22:42:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-09-04 22:43:00,1.6698,1.6701,1.6698,1.67,136300000.0
2006-09-04 22:44:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2006-09-04 22:45:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-09-04 22:46:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-09-04 22:47:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-09-04 22:48:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-09-04 22:50:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-09-04 22:51:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-04 22:52:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-09-04 22:53:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-09-04 22:54:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-04 22:55:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-09-04 22:56:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-04 22:57:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-09-04 22:58:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-09-04 22:59:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2006-09-04 23:00:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-09-04 23:01:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-09-04 23:02:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2006-09-04 23:03:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2006-09-04 23:04:00,1.67,1.6702,1.6699,1.6702,136300000.0
2006-09-04 23:05:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-09-04 23:06:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-09-04 23:07:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-09-04 23:08:00,1.6699,1.6703,1.6699,1.6703,136300000.0
2006-09-04 23:09:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-09-04 23:10:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-09-04 23:12:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-09-04 23:14:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-04 23:15:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-09-04 23:16:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-04 23:17:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2006-09-04 23:18:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-09-04 23:19:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-04 23:20:00,1.6691,1.6692,1.669,1.6691,136300000.0
2006-09-04 23:21:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-09-04 23:22:00,1.669,1.6691,1.669,1.669,136300000.0
2006-09-04 23:23:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-09-04 23:24:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-09-04 23:25:00,1.6691,1.6691,1.6686,1.6686,136300000.0
2006-09-04 23:26:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2006-09-04 23:27:00,1.6683,1.6689,1.6683,1.6687,136300000.0
2006-09-04 23:28:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2006-09-04 23:29:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2006-09-04 23:30:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-09-04 23:31:00,1.6681,1.6681,1.6679,1.668,136300000.0
2006-09-04 23:32:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-09-04 23:33:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-09-04 23:34:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-04 23:35:00,1.668,1.668,1.6677,1.6678,136300000.0
2006-09-04 23:37:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-09-04 23:38:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-04 23:39:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-04 23:40:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-09-04 23:41:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-09-04 23:42:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-09-04 23:44:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-09-04 23:45:00,1.6684,1.6686,1.6682,1.6683,136300000.0
2006-09-04 23:46:00,1.6684,1.6685,1.668,1.6684,136300000.0
2006-09-04 23:47:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-09-04 23:48:00,1.6682,1.6682,1.668,1.6681,136300000.0
2006-09-04 23:49:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-09-04 23:50:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2006-09-04 23:51:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-09-04 23:52:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-09-04 23:53:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-04 23:54:00,1.6679,1.668,1.6676,1.6679,136300000.0
2006-09-04 23:55:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2006-09-04 23:56:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-09-04 23:57:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-04 23:58:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-09-04 23:59:00,1.6681,1.6682,1.668,1.6681,136300000.0
2006-09-05 00:00:00,1.668,1.6683,1.668,1.6683,136300000.0
2006-09-05 00:02:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-09-05 00:03:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-09-05 00:04:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-05 00:05:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-09-05 00:06:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-09-05 00:07:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-09-05 00:08:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-09-05 00:09:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-09-05 00:10:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-09-05 00:11:00,1.668,1.668,1.668,1.668,136300000.0
2006-09-05 00:12:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2006-09-05 00:13:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-09-05 00:14:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-09-05 00:15:00,1.6679,1.668,1.6678,1.6678,136300000.0
2006-09-05 00:16:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-09-05 00:18:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-09-05 00:19:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-09-05 00:20:00,1.6677,1.668,1.6676,1.668,136300000.0
2006-09-05 00:21:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-09-05 00:22:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-09-05 00:23:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-09-05 00:24:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-09-05 00:25:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-09-05 00:26:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2006-09-05 00:27:00,1.6677,1.6677,1.6671,1.6671,136300000.0
2006-09-05 00:28:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-09-05 00:29:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-05 00:30:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-09-05 00:31:00,1.667,1.6672,1.6669,1.667,136300000.0
2006-09-05 00:32:00,1.6671,1.6672,1.667,1.6672,136300000.0
2006-09-05 00:33:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-09-05 00:34:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2006-09-05 00:35:00,1.6677,1.668,1.6674,1.6679,136300000.0
2006-09-05 00:36:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-09-05 00:37:00,1.668,1.6681,1.6679,1.668,136300000.0
2006-09-05 00:39:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-09-05 00:40:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-05 00:41:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-05 00:42:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-09-05 00:43:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-05 00:44:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-09-05 00:45:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-09-05 00:46:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-09-05 00:47:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-09-05 00:48:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2006-09-05 00:49:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-05 00:50:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-09-05 00:51:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-05 00:52:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-05 00:53:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-05 00:54:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-05 00:55:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2006-09-05 00:56:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-05 00:57:00,1.667,1.6672,1.667,1.6671,136300000.0
2006-09-05 00:58:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-09-05 01:00:00,1.6671,1.6672,1.667,1.667,136300000.0
2006-09-05 01:01:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-09-05 01:02:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-09-05 01:03:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-09-05 01:04:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-05 01:05:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-09-05 01:06:00,1.6674,1.6674,1.667,1.667,136300000.0
2006-09-05 01:07:00,1.6669,1.6671,1.6668,1.667,136300000.0
2006-09-05 01:09:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-09-05 01:10:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-09-05 01:11:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-09-05 01:12:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-09-05 01:13:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-09-05 01:14:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-09-05 01:15:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-09-05 01:17:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-09-05 01:18:00,1.6675,1.6675,1.6672,1.6674,136300000.0
2006-09-05 01:19:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-09-05 01:20:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-05 01:21:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-05 01:22:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-09-05 01:23:00,1.6673,1.6676,1.6673,1.6675,136300000.0
2006-09-05 01:24:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-09-05 01:25:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-09-05 01:26:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-09-05 01:27:00,1.6676,1.6678,1.6674,1.6677,136300000.0
2006-09-05 01:28:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-05 01:29:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2006-09-05 01:30:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2006-09-05 01:31:00,1.6679,1.668,1.6677,1.6677,136300000.0
2006-09-05 01:32:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-09-05 01:33:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-05 01:34:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2006-09-05 01:35:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-09-05 01:36:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-09-05 01:37:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-05 01:38:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2006-09-05 01:39:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2006-09-05 01:40:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-09-05 01:41:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-09-05 01:42:00,1.6677,1.6677,1.667,1.667,136300000.0
2006-09-05 01:43:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-09-05 01:44:00,1.6672,1.6672,1.6665,1.6665,136300000.0
2006-09-05 01:45:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2006-09-05 01:46:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-09-05 01:47:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-09-05 01:48:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2006-09-05 01:49:00,1.667,1.667,1.6667,1.6668,136300000.0
2006-09-05 01:50:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2006-09-05 01:51:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-09-05 01:52:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-09-05 01:53:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-09-05 01:54:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-09-05 01:55:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-09-05 01:56:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2006-09-05 01:57:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2006-09-05 01:58:00,1.6664,1.6665,1.6661,1.6662,136300000.0
2006-09-05 01:59:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-09-05 02:00:00,1.666,1.6663,1.666,1.6661,136300000.0
2006-09-05 02:01:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-09-05 02:02:00,1.6661,1.6666,1.6661,1.6665,136300000.0
2006-09-05 02:03:00,1.6666,1.6666,1.6661,1.6661,136300000.0
2006-09-05 02:04:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-09-05 02:05:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-09-05 02:07:00,1.6659,1.6659,1.6654,1.6655,136300000.0
2006-09-05 02:08:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2006-09-05 02:09:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-09-05 02:10:00,1.6655,1.6655,1.665,1.665,136300000.0
2006-09-05 02:11:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-09-05 02:12:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-09-05 02:14:00,1.6652,1.6653,1.6649,1.6651,136300000.0
2006-09-05 02:15:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-09-05 02:16:00,1.6648,1.665,1.6646,1.6649,136300000.0
2006-09-05 02:17:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-09-05 02:18:00,1.6652,1.6652,1.665,1.6651,136300000.0
2006-09-05 02:19:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-09-05 02:20:00,1.665,1.6651,1.665,1.665,136300000.0
2006-09-05 02:21:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-09-05 02:22:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-09-05 02:23:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-09-05 02:24:00,1.665,1.6652,1.6649,1.6651,136300000.0
2006-09-05 02:25:00,1.665,1.6652,1.665,1.6651,136300000.0
2006-09-05 02:26:00,1.665,1.6652,1.665,1.6651,136300000.0
2006-09-05 02:27:00,1.665,1.665,1.6649,1.665,136300000.0
2006-09-05 02:28:00,1.6651,1.6655,1.665,1.6653,136300000.0
2006-09-05 02:29:00,1.6654,1.6654,1.665,1.665,136300000.0
2006-09-05 02:30:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-09-05 02:31:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2006-09-05 02:32:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-09-05 02:33:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2006-09-05 02:34:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2006-09-05 02:35:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 02:36:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-09-05 02:37:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-09-05 02:38:00,1.665,1.6651,1.6646,1.6646,136300000.0
2006-09-05 02:39:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-09-05 02:40:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-09-05 02:41:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-09-05 02:42:00,1.6648,1.665,1.6645,1.6648,136300000.0
2006-09-05 02:43:00,1.6649,1.665,1.6647,1.6648,136300000.0
2006-09-05 02:44:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-09-05 02:45:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-09-05 02:46:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-09-05 02:47:00,1.6648,1.6651,1.6648,1.6648,136300000.0
2006-09-05 02:48:00,1.6649,1.6653,1.6649,1.6649,136300000.0
2006-09-05 02:49:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-09-05 02:50:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-09-05 02:51:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-09-05 02:52:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-09-05 02:53:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-09-05 02:54:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-09-05 02:55:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-09-05 02:56:00,1.6656,1.6656,1.665,1.6652,136300000.0
2006-09-05 02:57:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-09-05 02:58:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-09-05 02:59:00,1.6649,1.6654,1.6649,1.6653,136300000.0
2006-09-05 03:00:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2006-09-05 03:01:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2006-09-05 03:02:00,1.665,1.6652,1.6649,1.6649,136300000.0
2006-09-05 03:03:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-09-05 03:04:00,1.6652,1.6652,1.6649,1.665,136300000.0
2006-09-05 03:05:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2006-09-05 03:06:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-09-05 03:07:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-09-05 03:08:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 03:09:00,1.6653,1.6654,1.6648,1.6648,136300000.0
2006-09-05 03:10:00,1.6649,1.6652,1.6648,1.6649,136300000.0
2006-09-05 03:11:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-09-05 03:12:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-09-05 03:13:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-09-05 03:14:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-09-05 03:15:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-09-05 03:16:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-09-05 03:17:00,1.6647,1.6649,1.6646,1.6647,136300000.0
2006-09-05 03:18:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-09-05 03:19:00,1.6645,1.6648,1.6644,1.6647,136300000.0
2006-09-05 03:20:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-09-05 03:21:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-09-05 03:22:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-09-05 03:23:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-09-05 03:24:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-09-05 03:25:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-09-05 03:26:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-09-05 03:27:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-09-05 03:28:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2006-09-05 03:29:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-09-05 03:30:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 03:31:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-09-05 03:32:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-09-05 03:33:00,1.6651,1.6651,1.6648,1.665,136300000.0
2006-09-05 03:34:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-09-05 03:35:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 03:36:00,1.665,1.6651,1.665,1.665,136300000.0
2006-09-05 03:37:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-09-05 03:38:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-09-05 03:39:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-09-05 03:40:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-09-05 03:41:00,1.665,1.6651,1.665,1.665,136300000.0
2006-09-05 03:42:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 03:43:00,1.665,1.6651,1.665,1.665,136300000.0
2006-09-05 03:44:00,1.6649,1.6655,1.6649,1.6655,136300000.0
2006-09-05 03:45:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2006-09-05 03:46:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-09-05 03:47:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-09-05 03:48:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-09-05 03:49:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-09-05 03:50:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-09-05 03:51:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-09-05 03:52:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-09-05 03:53:00,1.666,1.6661,1.6659,1.6661,136300000.0
2006-09-05 03:54:00,1.666,1.666,1.6655,1.6655,136300000.0
2006-09-05 03:55:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-09-05 03:56:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-09-05 03:57:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-09-05 03:58:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-09-05 03:59:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-09-05 04:00:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-09-05 04:01:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2006-09-05 04:02:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2006-09-05 04:03:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-09-05 04:04:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-09-05 04:05:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-09-05 04:06:00,1.6652,1.6655,1.6649,1.6649,136300000.0
2006-09-05 04:07:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-09-05 04:08:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-09-05 04:09:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-09-05 04:10:00,1.665,1.665,1.665,1.665,136300000.0
2006-09-05 04:11:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 04:12:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-09-05 04:13:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-09-05 04:14:00,1.6651,1.6653,1.665,1.6653,136300000.0
2006-09-05 04:15:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 04:16:00,1.6648,1.6654,1.6648,1.665,136300000.0
2006-09-05 04:17:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-09-05 04:18:00,1.6649,1.6653,1.6649,1.6652,136300000.0
2006-09-05 04:20:00,1.665,1.665,1.665,1.665,136300000.0
2006-09-05 04:21:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-09-05 04:22:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-09-05 04:23:00,1.6649,1.665,1.6647,1.6647,136300000.0
2006-09-05 04:24:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-09-05 04:25:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-09-05 04:26:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-09-05 04:27:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-09-05 04:28:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2006-09-05 04:29:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-09-05 04:30:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-09-05 04:31:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2006-09-05 04:32:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2006-09-05 04:33:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-09-05 04:34:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-09-05 04:35:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-09-05 04:36:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-09-05 04:37:00,1.6646,1.6651,1.6646,1.6651,136300000.0
2006-09-05 04:38:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 04:39:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 04:40:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-09-05 04:41:00,1.6651,1.6652,1.6649,1.6649,136300000.0
2006-09-05 04:42:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-09-05 04:43:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2006-09-05 04:44:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-09-05 04:45:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2006-09-05 04:46:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-09-05 04:47:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-09-05 04:50:00,1.6652,1.6653,1.665,1.6652,136300000.0
2006-09-05 04:51:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 04:52:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-09-05 04:53:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-09-05 04:55:00,1.6651,1.6652,1.665,1.6652,136300000.0
2006-09-05 04:56:00,1.6653,1.6653,1.665,1.6651,136300000.0
2006-09-05 04:57:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-09-05 04:58:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 04:59:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-09-05 05:00:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-09-05 05:01:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-09-05 05:02:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-09-05 05:03:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 05:04:00,1.6652,1.6654,1.6651,1.6651,136300000.0
2006-09-05 05:05:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-09-05 05:06:00,1.6654,1.6654,1.6649,1.6649,136300000.0
2006-09-05 05:07:00,1.665,1.6652,1.665,1.665,136300000.0
2006-09-05 05:08:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-09-05 05:09:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-09-05 05:10:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-09-05 05:11:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-09-05 05:12:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-09-05 05:13:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-09-05 05:14:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-09-05 05:15:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-09-05 05:16:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-09-05 05:17:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-09-05 05:18:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-09-05 05:19:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-09-05 05:20:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-09-05 05:21:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-09-05 05:22:00,1.665,1.665,1.665,1.665,136300000.0
2006-09-05 05:23:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-09-05 05:24:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-09-05 05:25:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-09-05 05:26:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-09-05 05:27:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-09-05 05:28:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-09-05 05:29:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-09-05 05:30:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-09-05 05:32:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-09-05 05:33:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-09-05 05:35:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-09-05 05:36:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-09-05 05:37:00,1.6648,1.665,1.6647,1.6649,136300000.0
2006-09-05 05:38:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-09-05 05:39:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-09-05 05:40:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-09-05 05:41:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-09-05 05:42:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-09-05 05:43:00,1.6649,1.6649,1.6645,1.6646,136300000.0
2006-09-05 05:44:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-09-05 05:45:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-09-05 05:46:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-09-05 05:47:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-09-05 05:48:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2006-09-05 05:49:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-09-05 05:50:00,1.6646,1.665,1.6646,1.6649,136300000.0
2006-09-05 05:51:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-09-05 05:52:00,1.6649,1.6651,1.6649,1.665,136300000.0
2006-09-05 05:53:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2006-09-05 05:54:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-09-05 05:55:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-09-05 05:56:00,1.6646,1.6649,1.6645,1.6649,136300000.0
2006-09-05 05:57:00,1.665,1.6651,1.665,1.665,136300000.0
2006-09-05 05:58:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 05:59:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 06:00:00,1.6652,1.6652,1.665,1.6651,136300000.0
2006-09-05 06:01:00,1.665,1.6651,1.6649,1.6651,136300000.0
2006-09-05 06:02:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-09-05 06:03:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-09-05 06:04:00,1.665,1.6652,1.6649,1.665,136300000.0
2006-09-05 06:05:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-09-05 06:06:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-09-05 06:07:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-09-05 06:08:00,1.6651,1.6652,1.6649,1.6652,136300000.0
2006-09-05 06:09:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-09-05 06:10:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-09-05 06:11:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-09-05 06:12:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-09-05 06:13:00,1.6655,1.6655,1.6649,1.6649,136300000.0
2006-09-05 06:14:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-09-05 06:15:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-09-05 06:16:00,1.6647,1.665,1.6647,1.6647,136300000.0
2006-09-05 06:17:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-09-05 06:18:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-09-05 06:19:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2006-09-05 06:20:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2006-09-05 06:21:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-09-05 06:22:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-09-05 06:23:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-09-05 06:24:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-09-05 06:25:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-09-05 06:26:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-09-05 06:27:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2006-09-05 06:28:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-09-05 06:29:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2006-09-05 06:30:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-09-05 06:31:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-09-05 06:32:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-09-05 06:33:00,1.6652,1.6656,1.6652,1.6655,136300000.0
2006-09-05 06:34:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-09-05 06:35:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-09-05 06:36:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-09-05 06:37:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2006-09-05 06:38:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-09-05 06:39:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-09-05 06:40:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2006-09-05 06:41:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 06:42:00,1.6652,1.6652,1.665,1.6652,136300000.0
2006-09-05 06:43:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-09-05 06:44:00,1.665,1.6652,1.6649,1.665,136300000.0
2006-09-05 06:45:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-09-05 06:46:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-09-05 06:47:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-09-05 06:48:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-09-05 06:49:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-09-05 06:50:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-09-05 06:51:00,1.6652,1.6653,1.6649,1.6649,136300000.0
2006-09-05 06:52:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-09-05 06:53:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-09-05 06:54:00,1.665,1.6651,1.6647,1.6651,136300000.0
2006-09-05 06:56:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-09-05 06:57:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-09-05 06:58:00,1.6647,1.6649,1.6646,1.6648,136300000.0
2006-09-05 06:59:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-09-05 07:00:00,1.6651,1.6658,1.6651,1.6658,136300000.0
2006-09-05 07:01:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-09-05 07:02:00,1.666,1.6661,1.6659,1.6661,136300000.0
2006-09-05 07:03:00,1.666,1.6661,1.6659,1.6661,136300000.0
2006-09-05 07:04:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2006-09-05 07:05:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-09-05 07:06:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-09-05 07:07:00,1.666,1.6661,1.6656,1.6656,136300000.0
2006-09-05 07:08:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-09-05 07:09:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2006-09-05 07:10:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2006-09-05 07:11:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-09-05 07:12:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-09-05 07:13:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2006-09-05 07:14:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-09-05 07:16:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-09-05 07:17:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-09-05 07:18:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-09-05 07:19:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2006-09-05 07:20:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-09-05 07:21:00,1.666,1.6661,1.6659,1.6661,136300000.0
2006-09-05 07:22:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2006-09-05 07:23:00,1.666,1.6662,1.6659,1.6659,136300000.0
2006-09-05 07:24:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-09-05 07:25:00,1.6659,1.666,1.6655,1.6658,136300000.0
2006-09-05 07:26:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-09-05 07:27:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-09-05 07:28:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-09-05 07:29:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-09-05 07:30:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2006-09-05 07:31:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-09-05 07:32:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2006-09-05 07:33:00,1.666,1.666,1.666,1.666,136300000.0
2006-09-05 07:34:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-09-05 07:35:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-09-05 07:36:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-09-05 07:37:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-09-05 07:38:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-09-05 07:39:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-09-05 07:40:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-09-05 07:41:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-09-05 07:42:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-09-05 07:44:00,1.6657,1.6657,1.6652,1.6653,136300000.0
2006-09-05 07:45:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-09-05 07:46:00,1.6658,1.6659,1.6655,1.6658,136300000.0
2006-09-05 07:47:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-09-05 07:48:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-09-05 07:49:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2006-09-05 07:50:00,1.6658,1.666,1.6657,1.6658,136300000.0
2006-09-05 07:51:00,1.6664,1.6664,1.666,1.6663,136300000.0
2006-09-05 07:52:00,1.6662,1.6663,1.666,1.666,136300000.0
2006-09-05 07:53:00,1.6661,1.6661,1.6653,1.6653,136300000.0
2006-09-05 07:54:00,1.6655,1.6656,1.6651,1.6651,136300000.0
2006-09-05 07:55:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 07:56:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2006-09-05 07:57:00,1.6656,1.6661,1.6656,1.6661,136300000.0
2006-09-05 07:58:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-09-05 07:59:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-09-05 08:00:00,1.6657,1.6658,1.6654,1.6655,136300000.0
2006-09-05 08:01:00,1.6658,1.666,1.6657,1.6657,136300000.0
2006-09-05 08:02:00,1.6661,1.6662,1.6658,1.6661,136300000.0
2006-09-05 08:03:00,1.666,1.6661,1.6659,1.6661,136300000.0
2006-09-05 08:04:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-09-05 08:05:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2006-09-05 08:06:00,1.6666,1.6666,1.6662,1.6664,136300000.0
2006-09-05 08:07:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2006-09-05 08:08:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2006-09-05 08:09:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-09-05 08:10:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-09-05 08:11:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2006-09-05 08:12:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2006-09-05 08:13:00,1.6662,1.6664,1.6661,1.6661,136300000.0
2006-09-05 08:14:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-09-05 08:15:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2006-09-05 08:16:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2006-09-05 08:17:00,1.6662,1.6663,1.6659,1.6659,136300000.0
2006-09-05 08:18:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-09-05 08:19:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2006-09-05 08:20:00,1.6665,1.6666,1.6662,1.6662,136300000.0
2006-09-05 08:21:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-09-05 08:22:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-09-05 08:23:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-09-05 08:24:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-09-05 08:25:00,1.6664,1.6669,1.6663,1.6667,136300000.0
2006-09-05 08:26:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-09-05 08:27:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2006-09-05 08:28:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-09-05 08:29:00,1.667,1.6672,1.667,1.667,136300000.0
2006-09-05 08:30:00,1.6672,1.6677,1.6672,1.6677,136300000.0
2006-09-05 08:31:00,1.6676,1.6677,1.6673,1.6673,136300000.0
2006-09-05 08:32:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-09-05 08:33:00,1.6672,1.6675,1.6672,1.6674,136300000.0
2006-09-05 08:34:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-09-05 08:35:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-09-05 08:36:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-09-05 08:37:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-09-05 08:38:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-09-05 08:39:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-09-05 08:43:00,1.6677,1.6678,1.6673,1.6677,136300000.0
2006-09-05 08:44:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-09-05 08:45:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2006-09-05 08:46:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2006-09-05 08:47:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-09-05 08:48:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-09-05 08:49:00,1.6677,1.6678,1.6676,1.6676,136300000.0
2006-09-05 08:50:00,1.6677,1.6677,1.6672,1.6672,136300000.0
2006-09-05 08:51:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-09-05 08:52:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2006-09-05 08:53:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-09-05 08:54:00,1.668,1.6681,1.6679,1.6681,136300000.0
2006-09-05 08:55:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-09-05 08:56:00,1.6683,1.6683,1.668,1.668,136300000.0
2006-09-05 08:57:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-09-05 08:58:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2006-09-05 08:59:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-09-05 09:01:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-09-05 09:02:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-09-05 09:03:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-09-05 09:04:00,1.6683,1.6683,1.668,1.668,136300000.0
2006-09-05 09:05:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2006-09-05 09:06:00,1.6684,1.6684,1.668,1.668,136300000.0
2006-09-05 09:07:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2006-09-05 09:08:00,1.668,1.668,1.6678,1.6679,136300000.0
2006-09-05 09:09:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-09-05 09:10:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2006-09-05 09:11:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-09-05 09:12:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2006-09-05 09:13:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-09-05 09:14:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-05 09:15:00,1.6672,1.6672,1.667,1.6671,136300000.0
2006-09-05 09:16:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-09-05 09:17:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-09-05 09:18:00,1.6674,1.6677,1.6672,1.6672,136300000.0
2006-09-05 09:19:00,1.6674,1.6677,1.6672,1.6672,136300000.0
2006-09-05 09:20:00,1.6673,1.6676,1.6672,1.6673,136300000.0
2006-09-05 09:21:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2006-09-05 09:22:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-09-05 09:23:00,1.6668,1.6673,1.6668,1.6672,136300000.0
2006-09-05 09:24:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2006-09-05 09:25:00,1.6669,1.6671,1.6667,1.6667,136300000.0
2006-09-05 09:26:00,1.6668,1.6668,1.6664,1.6665,136300000.0
2006-09-05 09:27:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-09-05 09:28:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2006-09-05 09:29:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-09-05 09:30:00,1.6661,1.6665,1.6661,1.6663,136300000.0
2006-09-05 09:31:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2006-09-05 09:32:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2006-09-05 09:33:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-09-05 09:34:00,1.6666,1.6666,1.6661,1.6662,136300000.0
2006-09-05 09:35:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-09-05 09:36:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2006-09-05 09:37:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-09-05 09:38:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-09-05 09:39:00,1.6662,1.6663,1.666,1.6661,136300000.0
2006-09-05 09:40:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-09-05 09:41:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-09-05 09:42:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-09-05 09:43:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2006-09-05 09:44:00,1.6667,1.6668,1.6663,1.6663,136300000.0
2006-09-05 09:45:00,1.6662,1.6668,1.6662,1.6668,136300000.0
2006-09-05 09:46:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-09-05 09:47:00,1.6668,1.6671,1.6668,1.6669,136300000.0
2006-09-05 09:48:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-09-05 09:49:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-09-05 09:50:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2006-09-05 09:51:00,1.6671,1.6671,1.6667,1.667,136300000.0
2006-09-05 09:52:00,1.6671,1.6671,1.6666,1.6666,136300000.0
2006-09-05 09:53:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-09-05 09:54:00,1.6667,1.667,1.6667,1.6669,136300000.0
2006-09-05 09:55:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-09-05 09:56:00,1.6669,1.667,1.6668,1.6668,136300000.0
2006-09-05 09:57:00,1.667,1.6671,1.6668,1.6671,136300000.0
2006-09-05 09:58:00,1.6669,1.667,1.6666,1.6666,136300000.0
2006-09-05 09:59:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-09-05 10:00:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-09-05 10:01:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2006-09-05 10:02:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-09-05 10:03:00,1.666,1.6667,1.666,1.6667,136300000.0
2006-09-05 10:04:00,1.6669,1.6673,1.6668,1.6671,136300000.0
2006-09-05 10:05:00,1.6672,1.6672,1.667,1.6671,136300000.0
2006-09-05 10:06:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-09-05 10:07:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-05 10:08:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-09-05 10:09:00,1.6669,1.6672,1.6669,1.6671,136300000.0
2006-09-05 10:10:00,1.667,1.6671,1.6667,1.6669,136300000.0
2006-09-05 10:11:00,1.667,1.6673,1.667,1.6671,136300000.0
2006-09-05 10:12:00,1.667,1.6672,1.667,1.6671,136300000.0
2006-09-05 10:13:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-05 10:14:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2006-09-05 10:15:00,1.667,1.6671,1.6669,1.6669,136300000.0
2006-09-05 10:16:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-09-05 10:17:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-09-05 10:18:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-09-05 10:19:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2006-09-05 10:20:00,1.667,1.667,1.6667,1.6668,136300000.0
2006-09-05 10:21:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-09-05 10:22:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-09-05 10:23:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-09-05 10:24:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2006-09-05 10:25:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2006-09-05 10:26:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-05 10:27:00,1.667,1.667,1.6667,1.6669,136300000.0
2006-09-05 10:28:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-09-05 10:29:00,1.6669,1.6672,1.6669,1.6669,136300000.0
2006-09-05 10:30:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-09-05 10:31:00,1.6669,1.667,1.6667,1.6667,136300000.0
2006-09-05 10:32:00,1.6672,1.6672,1.6668,1.667,136300000.0
2006-09-05 10:33:00,1.6672,1.6672,1.6669,1.6671,136300000.0
2006-09-05 10:34:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-09-05 10:35:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2006-09-05 10:36:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-09-05 10:37:00,1.6678,1.668,1.6678,1.6678,136300000.0
2006-09-05 10:38:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-09-05 10:39:00,1.6681,1.6685,1.6681,1.6684,136300000.0
2006-09-05 10:40:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2006-09-05 10:41:00,1.6687,1.669,1.6687,1.6689,136300000.0
2006-09-05 10:43:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-09-05 10:44:00,1.669,1.669,1.669,1.669,136300000.0
2006-09-05 10:45:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-09-05 10:46:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2006-09-05 10:47:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-09-05 10:48:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2006-09-05 10:49:00,1.6687,1.6688,1.6685,1.6686,136300000.0
2006-09-05 10:50:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-09-05 10:51:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2006-09-05 10:52:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-09-05 10:53:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2006-09-05 10:54:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2006-09-05 10:55:00,1.669,1.6692,1.669,1.669,136300000.0
2006-09-05 10:56:00,1.6688,1.669,1.6685,1.6685,136300000.0
2006-09-05 10:57:00,1.6684,1.6685,1.6682,1.6683,136300000.0
2006-09-05 10:58:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2006-09-05 10:59:00,1.6688,1.669,1.6688,1.6689,136300000.0
2006-09-05 11:00:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-09-05 11:01:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-09-05 11:02:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-09-05 11:03:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-09-05 11:04:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-09-05 11:05:00,1.6691,1.6691,1.6686,1.6686,136300000.0
2006-09-05 11:06:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2006-09-05 11:07:00,1.669,1.669,1.6685,1.6686,136300000.0
2006-09-05 11:08:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-09-05 11:09:00,1.6687,1.6689,1.6684,1.6686,136300000.0
2006-09-05 11:10:00,1.6688,1.6688,1.6684,1.6685,136300000.0
2006-09-05 11:11:00,1.6686,1.6686,1.6681,1.6682,136300000.0
2006-09-05 11:12:00,1.668,1.6681,1.6678,1.6678,136300000.0
2006-09-05 11:13:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2006-09-05 11:14:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2006-09-05 11:15:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-09-05 11:16:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-09-05 11:17:00,1.6676,1.6677,1.6673,1.6673,136300000.0
2006-09-05 11:18:00,1.6672,1.6673,1.6665,1.6665,136300000.0
2006-09-05 11:19:00,1.6666,1.6668,1.6662,1.6664,136300000.0
2006-09-05 11:20:00,1.667,1.6671,1.667,1.667,136300000.0
2006-09-05 11:21:00,1.6669,1.6672,1.6667,1.6668,136300000.0
2006-09-05 11:22:00,1.6667,1.6671,1.6667,1.6671,136300000.0
2006-09-05 11:23:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-09-05 11:24:00,1.6669,1.6669,1.6664,1.6664,136300000.0
2006-09-05 11:25:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-09-05 11:26:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2006-09-05 11:27:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2006-09-05 11:28:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2006-09-05 11:29:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2006-09-05 11:30:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-09-05 11:31:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-09-05 11:32:00,1.6663,1.6663,1.6659,1.6661,136300000.0
2006-09-05 11:33:00,1.666,1.6662,1.6659,1.6661,136300000.0
2006-09-05 11:34:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-09-05 11:35:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-09-05 11:36:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-09-05 11:37:00,1.6661,1.6662,1.6659,1.666,136300000.0
2006-09-05 11:38:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-09-05 11:39:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-09-05 11:40:00,1.6664,1.6665,1.6662,1.6663,136300000.0
2006-09-05 11:41:00,1.6662,1.6662,1.6659,1.666,136300000.0
2006-09-05 11:42:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-09-05 11:43:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-09-05 11:44:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-09-05 11:45:00,1.6658,1.6661,1.6658,1.666,136300000.0
2006-09-05 11:46:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-09-05 11:47:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-09-05 11:48:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-09-05 11:49:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-09-05 11:50:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2006-09-05 11:51:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-09-05 11:53:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2006-09-05 11:54:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2006-09-05 11:55:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-09-05 11:56:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2006-09-05 11:57:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-09-05 11:58:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-09-05 11:59:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2006-09-05 12:00:00,1.6663,1.6663,1.666,1.6661,136300000.0
2006-09-05 12:01:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-09-05 12:02:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2006-09-05 12:03:00,1.666,1.6661,1.6659,1.666,136300000.0
2006-09-05 12:04:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-09-05 12:05:00,1.666,1.666,1.6658,1.666,136300000.0
2006-09-05 12:06:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-09-05 12:07:00,1.666,1.666,1.666,1.666,136300000.0
2006-09-05 12:08:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-09-05 12:09:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-09-05 12:10:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-09-05 12:11:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2006-09-05 12:12:00,1.6658,1.6658,1.6655,1.6656,136300000.0
2006-09-05 12:13:00,1.6657,1.6658,1.6654,1.6654,136300000.0
2006-09-05 12:14:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-09-05 12:15:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2006-09-05 12:16:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-09-05 12:17:00,1.6655,1.6655,1.665,1.6651,136300000.0
2006-09-05 12:18:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-09-05 12:19:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-09-05 12:20:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-09-05 12:21:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2006-09-05 12:22:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2006-09-05 12:23:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2006-09-05 12:24:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-09-05 12:25:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-09-05 12:26:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-09-05 12:27:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-09-05 12:28:00,1.6655,1.6655,1.6652,1.6653,136300000.0
2006-09-05 12:29:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-09-05 12:30:00,1.6653,1.6654,1.665,1.6652,136300000.0
2006-09-05 12:31:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-09-05 12:32:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-09-05 12:33:00,1.665,1.6654,1.665,1.6654,136300000.0
2006-09-05 12:34:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-09-05 12:35:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-09-05 12:36:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-09-05 12:37:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 12:38:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-09-05 12:39:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-09-05 12:40:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-09-05 12:41:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-09-05 12:42:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-09-05 12:43:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-09-05 12:44:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2006-09-05 12:45:00,1.6654,1.6655,1.665,1.6655,136300000.0
2006-09-05 12:46:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-09-05 12:47:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-09-05 12:48:00,1.6657,1.6657,1.6652,1.6652,136300000.0
2006-09-05 12:49:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-09-05 12:50:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-09-05 12:51:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-09-05 12:52:00,1.665,1.6655,1.665,1.6654,136300000.0
2006-09-05 12:53:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-09-05 12:54:00,1.6652,1.6653,1.665,1.6651,136300000.0
2006-09-05 12:55:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-09-05 12:56:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-09-05 12:57:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 12:58:00,1.665,1.6651,1.6647,1.6649,136300000.0
2006-09-05 12:59:00,1.665,1.6651,1.6648,1.665,136300000.0
2006-09-05 13:00:00,1.6649,1.6654,1.6649,1.6651,136300000.0
2006-09-05 13:01:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-09-05 13:02:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-09-05 13:03:00,1.6657,1.666,1.6656,1.6659,136300000.0
2006-09-05 13:04:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2006-09-05 13:05:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-09-05 13:06:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-09-05 13:07:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-09-05 13:08:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-05 13:09:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-09-05 13:10:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2006-09-05 13:11:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-09-05 13:12:00,1.665,1.6653,1.665,1.6651,136300000.0
2006-09-05 13:13:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-09-05 13:14:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-09-05 13:15:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2006-09-05 13:16:00,1.6652,1.6655,1.6652,1.6653,136300000.0
2006-09-05 13:17:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-09-05 13:18:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-09-05 13:19:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2006-09-05 13:20:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-09-05 13:21:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2006-09-05 13:22:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-09-05 13:24:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-09-05 13:25:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-09-05 13:26:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-09-05 13:27:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-09-05 13:28:00,1.665,1.665,1.665,1.665,136300000.0
2006-09-05 13:29:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-09-05 13:30:00,1.6649,1.6651,1.6649,1.665,136300000.0
2006-09-05 13:31:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2006-09-05 13:32:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2006-09-05 13:33:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2006-09-05 13:34:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-09-05 13:35:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-09-05 13:36:00,1.6649,1.6651,1.6648,1.665,136300000.0
2006-09-05 13:37:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-09-05 13:38:00,1.665,1.6652,1.665,1.665,136300000.0
2006-09-05 13:39:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-09-05 13:40:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-09-05 13:41:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-09-05 13:42:00,1.6649,1.665,1.6633,1.6633,136300000.0
2006-09-05 13:43:00,1.6635,1.6642,1.6634,1.6642,136300000.0
2006-09-05 13:44:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2006-09-05 13:45:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-09-05 13:46:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-09-05 13:48:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-09-05 13:49:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-09-05 13:50:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-09-05 13:51:00,1.6643,1.6647,1.6642,1.6644,136300000.0
2006-09-05 13:52:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-09-05 13:53:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2006-09-05 13:54:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2006-09-05 13:55:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-09-05 13:56:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-09-05 13:57:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-09-05 13:58:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-09-05 13:59:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-09-05 14:00:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2006-09-05 14:01:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-09-05 14:02:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-09-05 14:03:00,1.6639,1.6639,1.6635,1.6635,136300000.0
2006-09-05 14:04:00,1.6636,1.6641,1.6636,1.6638,136300000.0
2006-09-05 14:05:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2006-09-05 14:06:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-09-05 14:07:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-09-05 14:08:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2006-09-05 14:09:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-09-05 14:10:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2006-09-05 14:11:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-09-05 14:12:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-09-05 14:13:00,1.6638,1.664,1.6638,1.6638,136300000.0
2006-09-05 14:14:00,1.6637,1.6643,1.6637,1.6642,136300000.0
2006-09-05 14:15:00,1.6641,1.6644,1.6641,1.6643,136300000.0
2006-09-05 14:16:00,1.6644,1.6644,1.664,1.6642,136300000.0
2006-09-05 14:17:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2006-09-05 14:18:00,1.6638,1.664,1.6637,1.6639,136300000.0
2006-09-05 14:19:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2006-09-05 14:20:00,1.6637,1.6638,1.6633,1.6633,136300000.0
2006-09-05 14:21:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-09-05 14:22:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2006-09-05 14:23:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-09-05 14:24:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-09-05 14:25:00,1.6628,1.6628,1.6624,1.6624,136300000.0
2006-09-05 14:26:00,1.6621,1.6622,1.6614,1.6615,136300000.0
2006-09-05 14:27:00,1.6616,1.6625,1.6616,1.6621,136300000.0
2006-09-05 14:28:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-09-05 14:29:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2006-09-05 14:30:00,1.6625,1.6627,1.6624,1.6626,136300000.0
2006-09-05 14:31:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2006-09-05 14:32:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2006-09-05 14:33:00,1.6626,1.6629,1.6626,1.6626,136300000.0
2006-09-05 14:34:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-09-05 14:35:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2006-09-05 14:36:00,1.6628,1.6628,1.6622,1.6624,136300000.0
2006-09-05 14:37:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-09-05 14:38:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-09-05 14:39:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2006-09-05 14:40:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-09-05 14:41:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2006-09-05 14:42:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2006-09-05 14:43:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-09-05 14:44:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-09-05 14:45:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-09-05 14:46:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-09-05 14:47:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-09-05 14:48:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-09-05 14:49:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-09-05 14:50:00,1.662,1.6625,1.662,1.6625,136300000.0
2006-09-05 14:51:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-09-05 14:52:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-09-05 14:53:00,1.6628,1.6633,1.6628,1.663,136300000.0
2006-09-05 14:54:00,1.6628,1.6633,1.6628,1.6632,136300000.0
2006-09-05 14:55:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-09-05 14:56:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2006-09-05 14:57:00,1.6633,1.6633,1.663,1.6631,136300000.0
2006-09-05 14:58:00,1.663,1.6632,1.663,1.663,136300000.0
2006-09-05 14:59:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2006-09-05 15:00:00,1.6628,1.663,1.6625,1.6625,136300000.0
2006-09-05 15:01:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-09-05 15:02:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-09-05 15:03:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2006-09-05 15:05:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-09-05 15:06:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-09-05 15:07:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2006-09-05 15:08:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-09-05 15:09:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2006-09-05 15:10:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-09-05 15:11:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-09-05 15:12:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-09-05 15:13:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-09-05 15:14:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-09-05 15:15:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-09-05 15:16:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-09-05 15:17:00,1.6623,1.6624,1.662,1.662,136300000.0
2006-09-05 15:18:00,1.6617,1.6622,1.6617,1.6622,136300000.0
2006-09-05 15:19:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-09-05 15:20:00,1.662,1.6621,1.6618,1.6618,136300000.0
2006-09-05 15:21:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-09-05 15:22:00,1.662,1.6621,1.6617,1.6618,136300000.0
2006-09-05 15:23:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-09-05 15:24:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-09-05 15:25:00,1.6622,1.6626,1.6621,1.6625,136300000.0
2006-09-05 15:26:00,1.6624,1.6628,1.6624,1.6627,136300000.0
2006-09-05 15:27:00,1.6626,1.6627,1.6625,1.6627,136300000.0
2006-09-05 15:28:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-09-05 15:29:00,1.6626,1.6628,1.6624,1.6624,136300000.0
2006-09-05 15:30:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-09-05 15:31:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-09-05 15:32:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-09-05 15:33:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-09-05 15:34:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2006-09-05 15:35:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-09-05 15:36:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-09-05 15:37:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-09-05 15:38:00,1.6628,1.6631,1.6624,1.663,136300000.0
2006-09-05 15:39:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-09-05 15:40:00,1.663,1.663,1.6625,1.6625,136300000.0
2006-09-05 15:41:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2006-09-05 15:42:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-09-05 15:43:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-09-05 15:44:00,1.6624,1.6629,1.6623,1.6629,136300000.0
2006-09-05 15:45:00,1.6628,1.663,1.6625,1.6625,136300000.0
2006-09-05 15:46:00,1.6626,1.6631,1.6626,1.6631,136300000.0
2006-09-05 15:47:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-09-05 15:48:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-09-05 15:49:00,1.6627,1.6627,1.6622,1.6623,136300000.0
2006-09-05 15:50:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-09-05 15:51:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-09-05 15:52:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-09-05 15:53:00,1.6623,1.6625,1.6622,1.6622,136300000.0
2006-09-05 15:54:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2006-09-05 15:55:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-09-05 15:56:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2006-09-05 15:57:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-09-05 15:58:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2006-09-05 15:59:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-09-05 16:00:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-09-05 16:01:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-09-05 16:02:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-09-05 16:03:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-09-05 16:04:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2006-09-05 16:05:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-09-05 16:06:00,1.6627,1.6632,1.6626,1.6632,136300000.0
2006-09-05 16:07:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-09-05 16:08:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-09-05 16:09:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-09-05 16:10:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-09-05 16:11:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-09-05 16:12:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-09-05 16:13:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-09-05 16:14:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-09-05 16:15:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-09-05 16:16:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-09-05 16:17:00,1.6636,1.6637,1.6632,1.6635,136300000.0
2006-09-05 16:18:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-09-05 16:19:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2006-09-05 16:20:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-09-05 16:21:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-09-05 16:22:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2006-09-05 16:23:00,1.6636,1.6636,1.6631,1.6631,136300000.0
2006-09-05 16:24:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-09-05 16:25:00,1.6635,1.6638,1.6635,1.6636,136300000.0
2006-09-05 16:26:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2006-09-05 16:27:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-09-05 16:28:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2006-09-05 16:29:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-09-05 16:30:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2006-09-05 16:31:00,1.6634,1.6634,1.663,1.6631,136300000.0
2006-09-05 16:32:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-09-05 16:33:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-09-05 16:34:00,1.663,1.663,1.663,1.663,136300000.0
2006-09-05 16:35:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2006-09-05 16:36:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-09-05 16:37:00,1.6631,1.6633,1.663,1.6632,136300000.0
2006-09-05 16:38:00,1.6634,1.6635,1.6629,1.6634,136300000.0
2006-09-05 16:39:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-09-05 16:40:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-09-05 16:41:00,1.6631,1.6635,1.663,1.6634,136300000.0
2006-09-05 16:42:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-09-05 16:43:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-09-05 16:44:00,1.6639,1.6641,1.6637,1.6639,136300000.0
2006-09-05 16:45:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2006-09-05 16:46:00,1.664,1.6642,1.664,1.664,136300000.0
2006-09-05 16:47:00,1.6638,1.664,1.6638,1.6638,136300000.0
2006-09-05 16:48:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-09-05 16:49:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-09-05 16:50:00,1.6635,1.6636,1.6633,1.6634,136300000.0
2006-09-05 16:51:00,1.6635,1.6636,1.663,1.663,136300000.0
2006-09-05 16:52:00,1.6631,1.6632,1.663,1.663,136300000.0
2006-09-05 16:53:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-09-05 16:54:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2006-09-05 16:55:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2006-09-05 16:56:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-09-05 16:57:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-09-05 16:58:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2006-09-05 16:59:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2006-09-05 17:00:00,1.6628,1.6629,1.6626,1.6629,136300000.0
2006-09-05 17:01:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2006-09-05 17:02:00,1.6632,1.6636,1.6632,1.6635,136300000.0
2006-09-05 17:03:00,1.6634,1.6634,1.6627,1.6627,136300000.0
2006-09-05 17:04:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-09-05 17:05:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-09-05 17:06:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-09-05 17:07:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-09-05 17:08:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-09-05 17:09:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-09-05 17:10:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-09-05 17:11:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-09-05 17:12:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2006-09-05 17:13:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2006-09-05 17:14:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-09-05 17:15:00,1.6642,1.6643,1.6639,1.664,136300000.0
2006-09-05 17:16:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-09-05 17:17:00,1.6642,1.6643,1.664,1.6641,136300000.0
2006-09-05 17:18:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-09-05 17:19:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-09-05 17:20:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-09-05 17:21:00,1.6635,1.6638,1.6635,1.6635,136300000.0
2006-09-05 17:22:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2006-09-05 17:23:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-09-05 17:24:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-09-05 17:25:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-09-05 17:26:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-09-05 17:27:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2006-09-05 17:28:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-09-05 17:29:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-09-05 17:30:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-09-05 17:31:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-09-05 17:32:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-09-05 17:33:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-09-05 17:35:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2006-09-05 17:36:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-09-05 17:37:00,1.6636,1.6636,1.6632,1.6633,136300000.0
2006-09-05 17:38:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-09-05 17:39:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-09-05 17:40:00,1.6631,1.6632,1.663,1.6631,136300000.0
2006-09-05 17:41:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-09-05 17:42:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-09-05 17:43:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-09-05 17:44:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2006-09-05 17:45:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-09-05 17:46:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-09-05 17:47:00,1.6632,1.6632,1.6627,1.6627,136300000.0
2006-09-05 17:48:00,1.6628,1.6629,1.6625,1.6626,136300000.0
2006-09-05 17:49:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-09-05 17:50:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-09-05 17:51:00,1.6629,1.6633,1.6628,1.6633,136300000.0
2006-09-05 17:52:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2006-09-05 17:53:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-09-05 17:54:00,1.6628,1.6629,1.6623,1.6623,136300000.0
2006-09-05 17:55:00,1.6624,1.6624,1.662,1.6622,136300000.0
2006-09-05 17:56:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-09-05 17:57:00,1.6626,1.6627,1.6621,1.6621,136300000.0
2006-09-05 17:58:00,1.6622,1.6628,1.6622,1.6623,136300000.0
2006-09-05 17:59:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-09-05 18:00:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2006-09-05 18:01:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-09-05 18:02:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-09-05 18:03:00,1.6619,1.6623,1.6619,1.6622,136300000.0
2006-09-05 18:04:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-09-05 18:05:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-09-05 18:06:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-09-05 18:07:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-09-05 18:08:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-09-05 18:09:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-09-05 18:10:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-09-05 18:11:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2006-09-05 18:12:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-09-05 18:13:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-09-05 18:14:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-09-05 18:15:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-09-05 18:16:00,1.6626,1.6629,1.6626,1.6628,136300000.0
2006-09-05 18:17:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-09-05 18:18:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2006-09-05 18:19:00,1.6622,1.6623,1.6616,1.6618,136300000.0
2006-09-05 18:20:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-09-05 18:21:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2006-09-05 18:22:00,1.6617,1.6617,1.6613,1.6613,136300000.0
2006-09-05 18:23:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-09-05 18:24:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2006-09-05 18:25:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2006-09-05 18:26:00,1.6616,1.6617,1.6614,1.6617,136300000.0
2006-09-05 18:27:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-09-05 18:28:00,1.6616,1.6617,1.6608,1.6608,136300000.0
2006-09-05 18:29:00,1.6607,1.6607,1.6602,1.6602,136300000.0
2006-09-05 18:30:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-09-05 18:31:00,1.6604,1.6608,1.6603,1.6606,136300000.0
2006-09-05 18:32:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-09-05 18:33:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2006-09-05 18:34:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-09-05 18:35:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-09-05 18:36:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-09-05 18:37:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-09-05 18:38:00,1.6603,1.6603,1.66,1.6601,136300000.0
2006-09-05 18:39:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-09-05 18:40:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-09-05 18:41:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-09-05 18:42:00,1.6596,1.66,1.6596,1.66,136300000.0
2006-09-05 18:43:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-09-05 18:44:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2006-09-05 18:45:00,1.6601,1.6601,1.66,1.6601,136300000.0
2006-09-05 18:46:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-09-05 18:47:00,1.6602,1.6603,1.66,1.6602,136300000.0
2006-09-05 18:48:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-09-05 18:49:00,1.66,1.6601,1.66,1.66,136300000.0
2006-09-05 18:50:00,1.6602,1.6602,1.6599,1.6602,136300000.0
2006-09-05 18:51:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-09-05 18:52:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-09-05 18:53:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-09-05 18:54:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-09-05 18:55:00,1.6601,1.6602,1.6598,1.6599,136300000.0
2006-09-05 18:56:00,1.66,1.6601,1.6598,1.6601,136300000.0
2006-09-05 18:57:00,1.6602,1.6602,1.6598,1.6598,136300000.0
2006-09-05 18:58:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-09-05 18:59:00,1.66,1.6601,1.6598,1.6601,136300000.0
2006-09-05 19:00:00,1.6604,1.6612,1.6604,1.6609,136300000.0
2006-09-05 19:01:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2006-09-05 19:02:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-09-05 19:03:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-09-05 19:04:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-09-05 19:05:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-09-05 19:06:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-09-05 19:07:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-09-05 19:08:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-09-05 19:09:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-09-05 19:10:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2006-09-05 19:11:00,1.6605,1.6605,1.6599,1.6601,136300000.0
2006-09-05 19:12:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-09-05 19:13:00,1.6598,1.6603,1.6598,1.6602,136300000.0
2006-09-05 19:14:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-09-05 19:15:00,1.6604,1.6606,1.6603,1.6604,136300000.0
2006-09-05 19:16:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-09-05 19:17:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-09-05 19:18:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-09-05 19:19:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-09-05 19:20:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-09-05 19:21:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-09-05 19:22:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-09-05 19:23:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-09-05 19:24:00,1.6599,1.66,1.6598,1.6598,136300000.0
2006-09-05 19:25:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2006-09-05 19:26:00,1.6598,1.66,1.6597,1.6598,136300000.0
2006-09-05 19:27:00,1.6597,1.6602,1.6597,1.6599,136300000.0
2006-09-05 19:28:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-09-05 19:29:00,1.6599,1.6601,1.6599,1.66,136300000.0
2006-09-05 19:30:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-09-05 19:31:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-09-05 19:32:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-09-05 19:33:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-09-05 19:34:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-09-05 19:35:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-09-05 19:36:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2006-09-05 19:37:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2006-09-05 19:38:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-09-05 19:39:00,1.661,1.6611,1.6607,1.6609,136300000.0
2006-09-05 19:40:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-09-05 19:41:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-09-05 19:42:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-09-05 19:43:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-09-05 19:44:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-09-05 19:45:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-09-05 19:46:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-09-05 19:47:00,1.6608,1.6608,1.6604,1.6608,136300000.0
2006-09-05 19:48:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-09-05 19:49:00,1.6606,1.6613,1.6606,1.6611,136300000.0
2006-09-05 19:50:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-09-05 19:51:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-09-05 19:52:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-09-05 19:53:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-09-05 19:54:00,1.661,1.6612,1.6609,1.661,136300000.0
2006-09-05 19:55:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-09-05 19:56:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-09-05 19:57:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-09-05 19:58:00,1.6609,1.6611,1.6608,1.6608,136300000.0
2006-09-05 19:59:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-09-05 20:00:00,1.661,1.661,1.661,1.661,136300000.0
2006-09-05 20:02:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-09-05 20:03:00,1.6609,1.6609,1.6605,1.6606,136300000.0
2006-09-05 20:04:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-09-05 20:05:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2006-09-05 20:06:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-09-05 20:07:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2006-09-05 20:08:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-09-05 20:09:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-09-05 20:10:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2006-09-05 20:11:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-09-05 20:12:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2006-09-05 20:13:00,1.6605,1.6607,1.6603,1.6603,136300000.0
2006-09-05 20:14:00,1.6604,1.6605,1.6603,1.6604,136300000.0
2006-09-05 20:15:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-09-05 20:16:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2006-09-05 20:17:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-09-05 20:18:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-09-05 20:20:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2006-09-05 20:21:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2006-09-05 20:22:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-09-05 20:23:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-09-05 20:25:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-09-05 20:26:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2006-09-05 20:27:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-09-05 20:28:00,1.6598,1.6599,1.6595,1.6596,136300000.0
2006-09-05 20:29:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2006-09-05 20:30:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-09-05 20:31:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-09-05 20:32:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-09-05 20:33:00,1.66,1.66,1.6599,1.66,136300000.0
2006-09-05 20:34:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-09-05 20:35:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-09-05 20:36:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-09-05 20:37:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-09-05 20:38:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2006-09-05 20:39:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-09-05 20:40:00,1.6606,1.6612,1.6606,1.6612,136300000.0
2006-09-05 20:41:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-09-05 20:42:00,1.6612,1.6613,1.6607,1.6607,136300000.0
2006-09-05 20:43:00,1.661,1.6611,1.661,1.661,136300000.0
2006-09-05 20:44:00,1.6612,1.6612,1.661,1.6611,136300000.0
2006-09-05 20:45:00,1.661,1.6611,1.6609,1.661,136300000.0
2006-09-05 20:46:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-09-05 20:47:00,1.6612,1.6612,1.661,1.6611,136300000.0
2006-09-05 20:48:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-09-05 20:49:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-09-05 20:50:00,1.6611,1.6611,1.6603,1.6604,136300000.0
2006-09-05 20:51:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2006-09-05 20:52:00,1.6605,1.6607,1.6604,1.6604,136300000.0
2006-09-05 20:53:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2006-09-05 20:54:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-09-05 20:55:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-09-05 20:56:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2006-09-05 20:57:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-09-05 20:58:00,1.6607,1.6608,1.6605,1.6607,136300000.0
2006-09-05 20:59:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-09-05 21:00:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-09-05 21:01:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-09-05 21:02:00,1.661,1.6611,1.6609,1.661,136300000.0
2006-09-05 21:03:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2006-09-05 21:04:00,1.661,1.661,1.661,1.661,136300000.0
2006-09-05 21:05:00,1.6612,1.6614,1.661,1.661,136300000.0
2006-09-05 21:07:00,1.6609,1.6611,1.6608,1.6608,136300000.0
2006-09-05 21:08:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-09-05 21:09:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-09-05 21:11:00,1.661,1.661,1.661,1.661,136300000.0
2006-09-05 21:12:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-09-05 21:13:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-09-05 21:14:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2006-09-05 21:15:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-09-05 21:16:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-09-05 21:17:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-09-05 21:18:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-09-05 21:19:00,1.6607,1.6611,1.6607,1.661,136300000.0
2006-09-05 21:20:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-09-05 21:21:00,1.6609,1.6613,1.6609,1.6613,136300000.0
2006-09-05 21:22:00,1.6614,1.6614,1.6611,1.6613,136300000.0
2006-09-05 21:23:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-09-05 21:24:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-09-05 21:25:00,1.661,1.661,1.6609,1.661,136300000.0
2006-09-05 21:26:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-09-05 21:27:00,1.661,1.6612,1.6609,1.6609,136300000.0
2006-09-05 21:28:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-09-05 21:29:00,1.6608,1.661,1.6607,1.6608,136300000.0
2006-09-05 21:30:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2006-09-05 21:32:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-09-05 21:33:00,1.6611,1.6612,1.661,1.6611,136300000.0
2006-09-05 21:34:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-09-05 21:35:00,1.661,1.6613,1.661,1.6611,136300000.0
2006-09-05 21:36:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-09-05 21:37:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-09-05 21:38:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-09-05 21:39:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-09-05 21:40:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-09-05 21:41:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-09-05 21:42:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-09-05 21:43:00,1.661,1.6613,1.661,1.6612,136300000.0
2006-09-05 21:44:00,1.661,1.6611,1.661,1.661,136300000.0
2006-09-05 21:45:00,1.6611,1.6611,1.6609,1.661,136300000.0
2006-09-05 21:46:00,1.6611,1.6611,1.6609,1.661,136300000.0
2006-09-05 21:48:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-09-05 21:49:00,1.6607,1.6608,1.6606,1.6606,136300000.0
2006-09-05 21:51:00,1.6609,1.6609,1.6604,1.6605,136300000.0
2006-09-05 21:52:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-09-05 21:53:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-09-05 21:54:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-09-05 21:55:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-09-05 21:56:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-09-05 21:57:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-09-05 21:58:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-09-05 21:59:00,1.6604,1.6607,1.6604,1.6605,136300000.0
2006-09-05 22:00:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2006-09-05 22:01:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-09-05 22:02:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2006-09-05 22:03:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-09-05 22:04:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-09-05 22:05:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-09-05 22:06:00,1.6603,1.6605,1.6603,1.6603,136300000.0
2006-09-05 22:07:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-09-05 22:08:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-09-05 22:09:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-09-05 22:10:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-09-05 22:11:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-09-05 22:12:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2006-09-05 22:13:00,1.6598,1.6601,1.6598,1.6598,136300000.0
2006-09-05 22:14:00,1.6599,1.6603,1.6599,1.6603,136300000.0
2006-09-05 22:15:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-09-05 22:16:00,1.6601,1.6603,1.66,1.66,136300000.0
2006-09-05 22:17:00,1.6597,1.66,1.6596,1.6599,136300000.0
2006-09-05 22:18:00,1.66,1.66,1.6599,1.66,136300000.0
2006-09-05 22:19:00,1.6601,1.6605,1.66,1.6603,136300000.0
2006-09-05 22:20:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-09-05 22:21:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-09-05 22:22:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-09-05 22:23:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-09-05 22:24:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-09-05 22:25:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2006-09-05 22:26:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2006-09-05 22:27:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-09-05 22:28:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-09-05 22:29:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-09-05 22:30:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-09-05 22:31:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-09-05 22:32:00,1.6604,1.6606,1.6603,1.6605,136300000.0
2006-09-05 22:33:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-09-05 22:34:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2006-09-05 22:35:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-09-05 22:36:00,1.6608,1.6608,1.6603,1.6606,136300000.0
2006-09-05 22:37:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-09-05 22:38:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-09-05 22:39:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2006-09-05 22:40:00,1.6613,1.6617,1.6613,1.6614,136300000.0
2006-09-05 22:41:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2006-09-05 22:42:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2006-09-05 22:43:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-09-05 22:44:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-09-05 22:45:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-09-05 22:46:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-09-05 22:47:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-09-05 22:48:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-09-05 22:49:00,1.661,1.6612,1.661,1.661,136300000.0
2006-09-05 22:50:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-09-05 22:51:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2006-09-05 22:52:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-09-05 22:53:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-09-05 22:54:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-09-05 22:55:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-09-05 22:56:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2006-09-05 22:57:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-09-05 22:58:00,1.6614,1.6614,1.6611,1.6612,136300000.0
2006-09-05 22:59:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-09-05 23:00:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-09-05 23:01:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-09-05 23:02:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2006-09-05 23:03:00,1.6612,1.6612,1.661,1.6612,136300000.0
2006-09-05 23:04:00,1.661,1.6613,1.661,1.6612,136300000.0
2006-09-05 23:05:00,1.6613,1.6614,1.6611,1.6614,136300000.0
2006-09-05 23:06:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-09-05 23:07:00,1.6614,1.6615,1.6612,1.6613,136300000.0
2006-09-05 23:08:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2006-09-05 23:09:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-09-05 23:15:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2006-09-05 23:18:00,1.6612,1.6613,1.6611,1.6612,136300000.0
2006-09-05 23:19:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2006-09-05 23:21:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-09-05 23:22:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-09-05 23:23:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-09-05 23:25:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2006-09-05 23:26:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-09-05 23:27:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-09-05 23:29:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-09-05 23:30:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-09-05 23:31:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-09-05 23:32:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-09-05 23:33:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-09-05 23:34:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-09-05 23:35:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-09-05 23:36:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-09-05 23:39:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-09-05 23:41:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-09-05 23:42:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2006-09-05 23:43:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2006-09-05 23:44:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-09-05 23:45:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-09-05 23:46:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-09-05 23:47:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-09-05 23:48:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2006-09-05 23:49:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-09-05 23:50:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-09-05 23:53:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-09-05 23:55:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-09-05 23:56:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-09-05 23:57:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-09-05 23:58:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2006-09-05 23:59:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-09-06 00:00:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-09-06 00:01:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-09-06 00:02:00,1.663,1.6634,1.663,1.663,136300000.0
2006-09-06 00:04:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-09-06 00:07:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-09-06 00:08:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-09-06 00:09:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-09-06 00:10:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-09-06 00:11:00,1.6628,1.6629,1.6623,1.6623,136300000.0
2006-09-06 00:12:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-09-06 00:13:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2006-09-06 00:14:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2006-09-06 00:15:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-09-06 00:16:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-09-06 00:17:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2006-09-06 00:18:00,1.6626,1.6627,1.6625,1.6627,136300000.0
2006-09-06 00:19:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-09-06 00:20:00,1.6627,1.6631,1.6627,1.663,136300000.0
2006-09-06 00:21:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-09-06 00:22:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2006-09-06 00:23:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-09-06 00:24:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-09-06 00:25:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-09-06 00:26:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-09-06 00:27:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-09-06 00:28:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-09-06 00:29:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-09-06 00:30:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-09-06 00:31:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2006-09-06 00:32:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-09-06 00:33:00,1.6634,1.6641,1.6633,1.6641,136300000.0
2006-09-06 00:34:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-09-06 00:35:00,1.664,1.6646,1.6638,1.6645,136300000.0
2006-09-06 00:36:00,1.6647,1.6648,1.6644,1.6644,136300000.0
2006-09-06 00:37:00,1.6649,1.6652,1.6649,1.665,136300000.0
2006-09-06 00:38:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2006-09-06 00:39:00,1.6656,1.6656,1.6653,1.6656,136300000.0
2006-09-06 00:40:00,1.6654,1.6654,1.6652,1.6653,136300000.0
2006-09-06 00:41:00,1.6652,1.6652,1.6648,1.6649,136300000.0
2006-09-06 00:42:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-09-06 00:43:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-09-06 00:44:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-09-06 00:45:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-09-06 00:46:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2006-09-06 00:47:00,1.6643,1.6647,1.6642,1.6645,136300000.0
2006-09-06 00:48:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-09-06 00:49:00,1.6646,1.6646,1.6643,1.6644,136300000.0
2006-09-06 00:50:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-09-06 00:51:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2006-09-06 00:52:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-09-06 00:53:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-09-06 00:55:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-09-06 00:56:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-09-06 00:57:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-09-06 00:58:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-09-06 00:59:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2006-09-06 01:00:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-09-06 01:01:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-09-06 01:02:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-09-06 01:03:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-09-06 01:04:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-09-06 01:05:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-09-06 01:06:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-09-06 01:07:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-09-06 01:08:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-09-06 01:09:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2006-09-06 01:10:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-09-06 01:11:00,1.6645,1.6649,1.6645,1.6648,136300000.0
2006-09-06 01:12:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-09-06 01:13:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2006-09-06 01:14:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-09-06 01:15:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-09-06 01:16:00,1.6646,1.6648,1.6645,1.6645,136300000.0
2006-09-06 01:17:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-09-06 01:18:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2006-09-06 01:19:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-09-06 01:20:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-09-06 01:21:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-09-06 01:22:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-09-06 01:23:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-09-06 01:24:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-09-06 01:25:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-09-06 01:26:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-09-06 01:27:00,1.6643,1.6645,1.6641,1.6641,136300000.0
2006-09-06 01:28:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-09-06 01:29:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-09-06 01:30:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-09-06 01:31:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-09-06 01:32:00,1.6645,1.6648,1.6644,1.6648,136300000.0
2006-09-06 01:33:00,1.6647,1.6651,1.6647,1.665,136300000.0
2006-09-06 01:34:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-09-06 01:35:00,1.665,1.6655,1.665,1.6655,136300000.0
2006-09-06 01:36:00,1.6653,1.6653,1.665,1.6652,136300000.0
2006-09-06 01:37:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2006-09-06 01:38:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-09-06 01:39:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-09-06 01:40:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-09-06 01:41:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2006-09-06 01:42:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-09-06 01:43:00,1.6654,1.6654,1.665,1.665,136300000.0
2006-09-06 01:44:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-09-06 01:45:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-09-06 01:46:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-09-06 01:47:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-09-06 01:48:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-09-06 01:49:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-09-06 01:50:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-09-06 01:51:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-09-06 01:52:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-09-06 01:53:00,1.6648,1.6649,1.6645,1.6647,136300000.0
2006-09-06 01:54:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-09-06 01:55:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-09-06 01:56:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2006-09-06 01:57:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-09-06 01:58:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-09-06 01:59:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-09-06 02:00:00,1.6645,1.6646,1.6641,1.6641,136300000.0
2006-09-06 02:01:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2006-09-06 02:02:00,1.664,1.6641,1.6637,1.6637,136300000.0
2006-09-06 02:03:00,1.6636,1.6636,1.6631,1.6632,136300000.0
2006-09-06 02:04:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-09-06 02:05:00,1.6632,1.6632,1.6629,1.663,136300000.0
2006-09-06 02:06:00,1.6631,1.6631,1.6625,1.6628,136300000.0
2006-09-06 02:07:00,1.6629,1.6633,1.6629,1.6629,136300000.0
2006-09-06 02:08:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-09-06 02:09:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-09-06 02:10:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-09-06 02:11:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-09-06 02:12:00,1.663,1.663,1.6629,1.663,136300000.0
2006-09-06 02:13:00,1.6629,1.6629,1.6623,1.6624,136300000.0
2006-09-06 02:14:00,1.6625,1.6625,1.6619,1.662,136300000.0
2006-09-06 02:15:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-09-06 02:16:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-09-06 02:17:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-09-06 02:18:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-09-06 02:19:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-09-06 02:20:00,1.6622,1.6623,1.662,1.6622,136300000.0
2006-09-06 02:21:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-09-06 02:23:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2006-09-06 02:24:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-09-06 02:25:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-09-06 02:26:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-09-06 02:28:00,1.662,1.6623,1.662,1.6623,136300000.0
2006-09-06 02:29:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-09-06 02:30:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-09-06 02:31:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2006-09-06 02:32:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-09-06 02:33:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-09-06 02:34:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-09-06 02:35:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-09-06 02:36:00,1.6618,1.662,1.6617,1.662,136300000.0
2006-09-06 02:37:00,1.6617,1.662,1.6617,1.6619,136300000.0
2006-09-06 02:38:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-09-06 02:39:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-09-06 02:40:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-09-06 02:41:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-09-06 02:42:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-09-06 02:43:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-09-06 02:44:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-09-06 02:45:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-09-06 02:46:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-09-06 02:47:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-09-06 02:49:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-09-06 02:50:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-09-06 02:51:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-09-06 02:52:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-09-06 02:53:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-09-06 02:54:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-09-06 02:55:00,1.6623,1.6625,1.6621,1.6622,136300000.0
2006-09-06 02:56:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-09-06 02:57:00,1.6621,1.6622,1.6619,1.662,136300000.0
2006-09-06 02:58:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-09-06 02:59:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-09-06 03:00:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-09-06 03:01:00,1.663,1.663,1.6628,1.663,136300000.0
2006-09-06 03:03:00,1.6627,1.6633,1.6627,1.6633,136300000.0
2006-09-06 03:04:00,1.6637,1.6637,1.6633,1.6634,136300000.0
2006-09-06 03:05:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-09-06 03:06:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-09-06 03:07:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2006-09-06 03:08:00,1.6645,1.6646,1.6643,1.6643,136300000.0
2006-09-06 03:09:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2006-09-06 03:10:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-09-06 03:11:00,1.6641,1.6643,1.664,1.664,136300000.0
2006-09-06 03:12:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-09-06 03:13:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2006-09-06 03:14:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-09-06 03:15:00,1.6638,1.6644,1.6638,1.6642,136300000.0
2006-09-06 03:16:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-09-06 03:17:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-09-06 03:18:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2006-09-06 03:19:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-09-06 03:20:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2006-09-06 03:21:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2006-09-06 03:22:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-09-06 03:23:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-09-06 03:24:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-09-06 03:25:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-09-06 03:27:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-09-06 03:28:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-09-06 03:29:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-09-06 03:30:00,1.6638,1.6685,1.6638,1.668,136300000.0
2006-09-06 03:31:00,1.6679,1.6681,1.6678,1.6679,136300000.0
2006-09-06 03:32:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-09-06 03:33:00,1.667,1.6671,1.6668,1.6668,136300000.0
2006-09-06 03:34:00,1.6669,1.6676,1.6669,1.6676,136300000.0
2006-09-06 03:35:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-06 03:36:00,1.6684,1.6691,1.6684,1.6689,136300000.0
2006-09-06 03:37:00,1.6688,1.6688,1.6683,1.6683,136300000.0
2006-09-06 03:38:00,1.668,1.6681,1.6678,1.6678,136300000.0
2006-09-06 03:39:00,1.6677,1.6678,1.6668,1.6668,136300000.0
2006-09-06 03:40:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2006-09-06 03:41:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2006-09-06 03:42:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2006-09-06 03:43:00,1.6678,1.6678,1.6672,1.6675,136300000.0
2006-09-06 03:44:00,1.6674,1.6681,1.6674,1.668,136300000.0
2006-09-06 03:45:00,1.6679,1.668,1.6678,1.6679,136300000.0
2006-09-06 03:46:00,1.6678,1.668,1.6678,1.6679,136300000.0
2006-09-06 03:47:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-06 03:48:00,1.668,1.6682,1.668,1.6682,136300000.0
2006-09-06 03:49:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2006-09-06 03:50:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-09-06 03:51:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-09-06 03:52:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-09-06 03:53:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2006-09-06 03:54:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2006-09-06 03:55:00,1.668,1.668,1.6678,1.6679,136300000.0
2006-09-06 03:56:00,1.668,1.6681,1.668,1.668,136300000.0
2006-09-06 03:57:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-09-06 03:58:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-09-06 03:59:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-09-06 04:00:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-09-06 04:01:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-09-06 04:02:00,1.6678,1.6681,1.6678,1.668,136300000.0
2006-09-06 04:03:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-09-06 04:04:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-09-06 04:05:00,1.6681,1.6682,1.6678,1.6678,136300000.0
2006-09-06 04:06:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-09-06 04:07:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-09-06 04:08:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-09-06 04:09:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2006-09-06 04:10:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-09-06 04:11:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-09-06 04:12:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-09-06 04:13:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-06 04:14:00,1.6684,1.6684,1.668,1.6682,136300000.0
2006-09-06 04:15:00,1.6684,1.6684,1.6681,1.6683,136300000.0
2006-09-06 04:17:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2006-09-06 04:18:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-09-06 04:19:00,1.6681,1.6681,1.6674,1.6674,136300000.0
2006-09-06 04:20:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-09-06 04:21:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-09-06 04:22:00,1.6671,1.6673,1.6669,1.6672,136300000.0
2006-09-06 04:23:00,1.6675,1.6676,1.6673,1.6673,136300000.0
2006-09-06 04:24:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-09-06 04:25:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-06 04:26:00,1.6675,1.6679,1.6674,1.6678,136300000.0
2006-09-06 04:27:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-09-06 04:28:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-06 04:29:00,1.6677,1.668,1.6677,1.6678,136300000.0
2006-09-06 04:30:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-09-06 04:31:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-09-06 04:32:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-09-06 04:33:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-09-06 04:34:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2006-09-06 04:35:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2006-09-06 04:36:00,1.6671,1.6675,1.6671,1.6673,136300000.0
2006-09-06 04:37:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-09-06 04:38:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2006-09-06 04:39:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-09-06 04:40:00,1.6677,1.6679,1.6675,1.6678,136300000.0
2006-09-06 04:41:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-09-06 04:42:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2006-09-06 04:43:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-09-06 04:44:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-09-06 04:46:00,1.6678,1.668,1.6676,1.668,136300000.0
2006-09-06 04:47:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-09-06 04:48:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-09-06 04:49:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-09-06 04:50:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-09-06 04:51:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2006-09-06 04:52:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-09-06 04:53:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-06 04:54:00,1.667,1.667,1.667,1.667,136300000.0
2006-09-06 04:55:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-06 04:56:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-09-06 04:57:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-09-06 04:58:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-09-06 04:59:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-09-06 05:01:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-09-06 05:02:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-09-06 05:03:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-06 05:04:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-09-06 05:05:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-09-06 05:06:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-09-06 05:07:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-09-06 05:08:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-09-06 05:09:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2006-09-06 05:10:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-09-06 05:11:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-09-06 05:12:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-09-06 05:13:00,1.6672,1.6675,1.6672,1.6674,136300000.0
2006-09-06 05:14:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-09-06 05:16:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2006-09-06 05:17:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-09-06 05:18:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-09-06 05:19:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-09-06 05:20:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2006-09-06 05:21:00,1.667,1.6671,1.6669,1.6669,136300000.0
2006-09-06 05:22:00,1.667,1.6672,1.6668,1.6671,136300000.0
2006-09-06 05:23:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-09-06 05:24:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2006-09-06 05:25:00,1.667,1.6671,1.6669,1.667,136300000.0
2006-09-06 05:26:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-06 05:27:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2006-09-06 05:28:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-09-06 05:29:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-09-06 05:30:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-06 05:31:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2006-09-06 05:32:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-09-06 05:33:00,1.6674,1.6676,1.6673,1.6675,136300000.0
2006-09-06 05:34:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-09-06 05:35:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2006-09-06 05:36:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-09-06 05:37:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-06 05:38:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-06 05:39:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-09-06 05:40:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2006-09-06 05:41:00,1.6673,1.6674,1.6672,1.6673,136300000.0
2006-09-06 05:42:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-09-06 05:43:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-09-06 05:44:00,1.6674,1.6676,1.6673,1.6675,136300000.0
2006-09-06 05:45:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-09-06 05:46:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-09-06 05:47:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-06 05:48:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-06 05:49:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-09-06 05:50:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-06 05:51:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-09-06 05:52:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-09-06 05:54:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-09-06 05:55:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-09-06 05:56:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-06 05:57:00,1.667,1.667,1.667,1.667,136300000.0
2006-09-06 05:58:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-09-06 05:59:00,1.6664,1.6668,1.6664,1.6667,136300000.0
2006-09-06 06:00:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2006-09-06 06:02:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-09-06 06:03:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-09-06 06:04:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-09-06 06:05:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-09-06 06:06:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2006-09-06 06:07:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-09-06 06:08:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-09-06 06:09:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-09-06 06:10:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2006-09-06 06:11:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-09-06 06:12:00,1.6663,1.6667,1.6663,1.6666,136300000.0
2006-09-06 06:13:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-09-06 06:14:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-09-06 06:15:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-09-06 06:16:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-09-06 06:17:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-09-06 06:18:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2006-09-06 06:19:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-09-06 06:20:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-06 06:21:00,1.667,1.6672,1.6669,1.6672,136300000.0
2006-09-06 06:22:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-09-06 06:23:00,1.6673,1.6676,1.6673,1.6674,136300000.0
2006-09-06 06:24:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-09-06 06:25:00,1.6672,1.6673,1.6669,1.6673,136300000.0
2006-09-06 06:26:00,1.6672,1.6675,1.6672,1.6674,136300000.0
2006-09-06 06:27:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-06 06:28:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2006-09-06 06:29:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-09-06 06:30:00,1.6672,1.6672,1.6668,1.667,136300000.0
2006-09-06 06:31:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2006-09-06 06:32:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-09-06 06:33:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2006-09-06 06:34:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-09-06 06:35:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-06 06:37:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-09-06 06:39:00,1.6667,1.6672,1.6667,1.6671,136300000.0
2006-09-06 06:40:00,1.667,1.6672,1.667,1.6671,136300000.0
2006-09-06 06:41:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-09-06 06:42:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-09-06 06:43:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-09-06 06:44:00,1.6675,1.6677,1.6674,1.6675,136300000.0
2006-09-06 06:45:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-09-06 06:46:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-06 06:47:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-09-06 06:48:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2006-09-06 06:49:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-09-06 06:50:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-09-06 06:51:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2006-09-06 06:52:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-09-06 06:53:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-09-06 06:54:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-09-06 06:55:00,1.667,1.667,1.667,1.667,136300000.0
2006-09-06 06:56:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2006-09-06 06:57:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2006-09-06 06:58:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-09-06 06:59:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-09-06 07:00:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2006-09-06 07:01:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-06 07:02:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-09-06 07:03:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2006-09-06 07:04:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-09-06 07:05:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-09-06 07:07:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-06 07:08:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2006-09-06 07:09:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-06 07:10:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-09-06 07:11:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-09-06 07:12:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-06 07:13:00,1.6677,1.6677,1.6672,1.6672,136300000.0
2006-09-06 07:14:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-06 07:16:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-09-06 07:17:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-09-06 07:18:00,1.6676,1.6676,1.6672,1.6673,136300000.0
2006-09-06 07:19:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-09-06 07:20:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-09-06 07:21:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2006-09-06 07:22:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-09-06 07:23:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2006-09-06 07:24:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-09-06 07:25:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-06 07:27:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2006-09-06 07:28:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-06 07:29:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-09-06 07:30:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-09-06 07:31:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2006-09-06 07:32:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-09-06 07:33:00,1.6678,1.6678,1.6676,1.6677,136300000.0
2006-09-06 07:34:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-09-06 07:35:00,1.6675,1.6678,1.6675,1.6676,136300000.0
2006-09-06 07:36:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-09-06 07:37:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-06 07:38:00,1.668,1.668,1.6679,1.668,136300000.0
2006-09-06 07:39:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-09-06 07:40:00,1.6681,1.6682,1.668,1.6681,136300000.0
2006-09-06 07:41:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2006-09-06 07:42:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-09-06 07:43:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-09-06 07:44:00,1.6681,1.6684,1.6681,1.6682,136300000.0
2006-09-06 07:45:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2006-09-06 07:46:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2006-09-06 07:47:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-09-06 07:48:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-09-06 07:49:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-09-06 07:50:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-09-06 07:51:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-09-06 07:52:00,1.6685,1.6686,1.6677,1.6677,136300000.0
2006-09-06 07:53:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-09-06 07:54:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-09-06 07:55:00,1.6672,1.6672,1.667,1.6671,136300000.0
2006-09-06 07:56:00,1.667,1.6673,1.6668,1.6672,136300000.0
2006-09-06 07:57:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2006-09-06 07:58:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-09-06 07:59:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2006-09-06 08:00:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-09-06 08:01:00,1.6665,1.6666,1.6663,1.6664,136300000.0
2006-09-06 08:02:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-09-06 08:03:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-09-06 08:04:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-09-06 08:05:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2006-09-06 08:06:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2006-09-06 08:07:00,1.6667,1.6668,1.6664,1.6665,136300000.0
2006-09-06 08:08:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-09-06 08:09:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-09-06 08:10:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-09-06 08:11:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-09-06 08:12:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-09-06 08:13:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-09-06 08:14:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2006-09-06 08:15:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-09-06 08:16:00,1.666,1.6661,1.6653,1.6653,136300000.0
2006-09-06 08:17:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-09-06 08:18:00,1.6654,1.6658,1.6654,1.6658,136300000.0
2006-09-06 08:19:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-09-06 08:20:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-09-06 08:21:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-09-06 08:22:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-09-06 08:23:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-09-06 08:24:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-09-06 08:26:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-09-06 08:27:00,1.6657,1.6661,1.6657,1.666,136300000.0
2006-09-06 08:28:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-09-06 08:29:00,1.666,1.6661,1.6659,1.666,136300000.0
2006-09-06 08:30:00,1.6659,1.666,1.6656,1.6657,136300000.0
2006-09-06 08:31:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2006-09-06 08:32:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-09-06 08:33:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-09-06 08:34:00,1.6653,1.6659,1.6652,1.6659,136300000.0
2006-09-06 08:35:00,1.6663,1.6663,1.6659,1.6662,136300000.0
2006-09-06 08:36:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-09-06 08:37:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-09-06 08:38:00,1.6663,1.6663,1.6658,1.6659,136300000.0
2006-09-06 08:39:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-09-06 08:40:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-09-06 08:41:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-09-06 08:42:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2006-09-06 08:43:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2006-09-06 08:44:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-09-06 08:45:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-09-06 08:46:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2006-09-06 08:47:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-09-06 08:48:00,1.6662,1.6665,1.6661,1.6665,136300000.0
2006-09-06 08:49:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-09-06 08:50:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2006-09-06 08:51:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-09-06 08:52:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-09-06 08:53:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2006-09-06 08:54:00,1.6666,1.667,1.6666,1.6669,136300000.0
2006-09-06 08:55:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-09-06 08:56:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-09-06 08:57:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-09-06 08:58:00,1.6671,1.6676,1.6669,1.6676,136300000.0
2006-09-06 08:59:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2006-09-06 09:00:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-09-06 09:01:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-06 09:02:00,1.6672,1.6672,1.667,1.6672,136300000.0
2006-09-06 09:03:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2006-09-06 09:05:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-09-06 09:06:00,1.6678,1.6679,1.6674,1.6674,136300000.0
2006-09-06 09:07:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-09-06 09:08:00,1.6679,1.668,1.6678,1.6679,136300000.0
2006-09-06 09:09:00,1.668,1.668,1.6676,1.6677,136300000.0
2006-09-06 09:10:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-09-06 09:11:00,1.6676,1.6679,1.6675,1.6677,136300000.0
2006-09-06 09:12:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2006-09-06 09:13:00,1.6679,1.668,1.6678,1.6679,136300000.0
2006-09-06 09:14:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-09-06 09:15:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2006-09-06 09:16:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2006-09-06 09:17:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-06 09:18:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-09-06 09:19:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-09-06 09:20:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-09-06 09:21:00,1.668,1.668,1.6677,1.6678,136300000.0
2006-09-06 09:22:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-09-06 09:23:00,1.668,1.668,1.6677,1.6679,136300000.0
2006-09-06 09:24:00,1.6678,1.6685,1.6678,1.6684,136300000.0
2006-09-06 09:25:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2006-09-06 09:26:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-09-06 09:27:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-09-06 09:28:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-09-06 09:29:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-09-06 09:30:00,1.668,1.6681,1.6679,1.6679,136300000.0
2006-09-06 09:31:00,1.668,1.6685,1.668,1.6685,136300000.0
2006-09-06 09:32:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2006-09-06 09:33:00,1.6684,1.6688,1.6684,1.6686,136300000.0
2006-09-06 09:34:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-09-06 09:35:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-09-06 09:36:00,1.6683,1.6686,1.6683,1.6685,136300000.0
2006-09-06 09:37:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-09-06 09:38:00,1.6685,1.6688,1.6683,1.6688,136300000.0
2006-09-06 09:39:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-09-06 09:40:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-09-06 09:41:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-09-06 09:42:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2006-09-06 09:43:00,1.6688,1.6688,1.6683,1.6683,136300000.0
2006-09-06 09:44:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-09-06 09:45:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-09-06 09:46:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-09-06 09:48:00,1.668,1.668,1.6679,1.668,136300000.0
2006-09-06 09:49:00,1.6679,1.668,1.6678,1.6679,136300000.0
2006-09-06 09:50:00,1.668,1.6685,1.668,1.6683,136300000.0
2006-09-06 09:51:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-09-06 09:52:00,1.6682,1.6682,1.668,1.6681,136300000.0
2006-09-06 09:53:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-09-06 09:54:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-09-06 09:55:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-09-06 09:56:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-09-06 09:57:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2006-09-06 09:58:00,1.6685,1.6686,1.6682,1.6682,136300000.0
2006-09-06 09:59:00,1.6681,1.6682,1.668,1.6682,136300000.0
2006-09-06 10:00:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-09-06 10:01:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2006-09-06 10:02:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-09-06 10:03:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2006-09-06 10:04:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-09-06 10:05:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2006-09-06 10:07:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2006-09-06 10:08:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-09-06 10:09:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-09-06 10:10:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-09-06 10:11:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2006-09-06 10:12:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2006-09-06 10:13:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-09-06 10:14:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2006-09-06 10:15:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-09-06 10:16:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2006-09-06 10:17:00,1.668,1.6683,1.668,1.6683,136300000.0
2006-09-06 10:18:00,1.6682,1.6682,1.668,1.6682,136300000.0
2006-09-06 10:19:00,1.6681,1.6681,1.6679,1.668,136300000.0
2006-09-06 10:20:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2006-09-06 10:21:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2006-09-06 10:22:00,1.6678,1.668,1.6677,1.668,136300000.0
2006-09-06 10:23:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2006-09-06 10:24:00,1.668,1.668,1.6678,1.668,136300000.0
2006-09-06 10:25:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-09-06 10:26:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2006-09-06 10:27:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-09-06 10:28:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-09-06 10:29:00,1.6676,1.6678,1.6671,1.6673,136300000.0
2006-09-06 10:30:00,1.6672,1.6672,1.6669,1.6671,136300000.0
2006-09-06 10:31:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-09-06 10:32:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-09-06 10:33:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2006-09-06 10:34:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2006-09-06 10:35:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-09-06 10:36:00,1.6667,1.6667,1.6663,1.6664,136300000.0
2006-09-06 10:38:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-09-06 10:39:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-09-06 10:40:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2006-09-06 10:41:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-09-06 10:42:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-09-06 10:43:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-09-06 10:44:00,1.6668,1.6668,1.6663,1.6663,136300000.0
2006-09-06 10:45:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-09-06 10:46:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-09-06 10:47:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-09-06 10:48:00,1.6663,1.6669,1.6663,1.6669,136300000.0
2006-09-06 10:49:00,1.6672,1.6673,1.667,1.6672,136300000.0
2006-09-06 10:50:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-09-06 10:51:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2006-09-06 10:52:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2006-09-06 10:53:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-09-06 10:54:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-09-06 10:55:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-09-06 10:56:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-09-06 10:57:00,1.6671,1.6672,1.667,1.667,136300000.0
2006-09-06 10:58:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-09-06 10:59:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-09-06 11:00:00,1.6668,1.6674,1.6668,1.667,136300000.0
2006-09-06 11:01:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-09-06 11:03:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-09-06 11:04:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2006-09-06 11:05:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2006-09-06 11:06:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-09-06 11:07:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-09-06 11:08:00,1.6674,1.6676,1.6672,1.6674,136300000.0
2006-09-06 11:09:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2006-09-06 11:10:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-09-06 11:11:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-09-06 11:12:00,1.6674,1.6678,1.6673,1.6676,136300000.0
2006-09-06 11:13:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-09-06 11:14:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-09-06 11:15:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-09-06 11:16:00,1.6673,1.6674,1.6669,1.6674,136300000.0
2006-09-06 11:17:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-09-06 11:18:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-09-06 11:19:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-09-06 11:20:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-06 11:21:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-09-06 11:22:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-09-06 11:23:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-09-06 11:24:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2006-09-06 11:25:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2006-09-06 11:26:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-09-06 11:27:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-06 11:28:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-09-06 11:29:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-09-06 11:30:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-09-06 11:31:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-09-06 11:32:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-09-06 11:33:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-09-06 11:34:00,1.6675,1.6677,1.6674,1.6674,136300000.0
2006-09-06 11:35:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-09-06 11:36:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2006-09-06 11:37:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2006-09-06 11:38:00,1.6674,1.6675,1.6672,1.6672,136300000.0
2006-09-06 11:39:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-09-06 11:40:00,1.6674,1.6674,1.6671,1.6673,136300000.0
2006-09-06 11:41:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-09-06 11:42:00,1.667,1.6674,1.667,1.6674,136300000.0
2006-09-06 11:43:00,1.6672,1.6675,1.6671,1.6675,136300000.0
2006-09-06 11:44:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2006-09-06 11:45:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2006-09-06 11:46:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-09-06 11:47:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-06 11:48:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-09-06 11:49:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-09-06 11:50:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-09-06 11:51:00,1.6673,1.6678,1.6673,1.6678,136300000.0
2006-09-06 11:52:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2006-09-06 11:53:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-06 11:54:00,1.6678,1.6679,1.6675,1.6676,136300000.0
2006-09-06 11:55:00,1.6677,1.668,1.6676,1.668,136300000.0
2006-09-06 11:56:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-09-06 11:57:00,1.6677,1.668,1.6677,1.668,136300000.0
2006-09-06 11:58:00,1.6679,1.668,1.6676,1.6676,136300000.0
2006-09-06 11:59:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-09-06 12:01:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-09-06 12:03:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-09-06 12:04:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-09-06 12:05:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-09-06 12:06:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-06 12:07:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-09-06 12:08:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2006-09-06 12:10:00,1.6674,1.6674,1.6669,1.6669,136300000.0
2006-09-06 12:11:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-09-06 12:12:00,1.6669,1.6671,1.6669,1.667,136300000.0
2006-09-06 12:13:00,1.6669,1.667,1.6667,1.6667,136300000.0
2006-09-06 12:14:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2006-09-06 12:15:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-09-06 12:16:00,1.6674,1.6675,1.6671,1.6672,136300000.0
2006-09-06 12:17:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-06 12:18:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2006-09-06 12:19:00,1.6674,1.6676,1.6673,1.6675,136300000.0
2006-09-06 12:20:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-09-06 12:21:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-09-06 12:22:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-06 12:23:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-09-06 12:24:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2006-09-06 12:25:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2006-09-06 12:26:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-09-06 12:27:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2006-09-06 12:28:00,1.6672,1.6673,1.667,1.667,136300000.0
2006-09-06 12:29:00,1.6669,1.6669,1.6661,1.6661,136300000.0
2006-09-06 12:30:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-09-06 12:31:00,1.666,1.6662,1.6659,1.666,136300000.0
2006-09-06 12:32:00,1.6659,1.6659,1.6655,1.6658,136300000.0
2006-09-06 12:33:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-09-06 12:34:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-09-06 12:35:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-09-06 12:36:00,1.6658,1.6659,1.6657,1.6657,136300000.0
2006-09-06 12:37:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-09-06 12:38:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-09-06 12:39:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-09-06 12:40:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-09-06 12:41:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-09-06 12:42:00,1.6659,1.6664,1.6659,1.6664,136300000.0
2006-09-06 12:43:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-09-06 12:44:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-09-06 12:45:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2006-09-06 12:46:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-09-06 12:47:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-09-06 12:48:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2006-09-06 12:49:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-09-06 12:50:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-09-06 12:51:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-09-06 12:52:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-09-06 12:53:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-09-06 12:54:00,1.6663,1.6663,1.6658,1.6661,136300000.0
2006-09-06 12:55:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-09-06 12:56:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-09-06 12:57:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-09-06 12:58:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-09-06 12:59:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2006-09-06 13:00:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-09-06 13:01:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-09-06 13:02:00,1.6665,1.6668,1.6665,1.6666,136300000.0
2006-09-06 13:03:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2006-09-06 13:04:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-09-06 13:05:00,1.6662,1.6663,1.666,1.666,136300000.0
2006-09-06 13:06:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-09-06 13:07:00,1.666,1.6663,1.666,1.6661,136300000.0
2006-09-06 13:08:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-09-06 13:09:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-09-06 13:10:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2006-09-06 13:11:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-09-06 13:12:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-09-06 13:13:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-09-06 13:14:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-09-06 13:15:00,1.6657,1.6657,1.6652,1.6652,136300000.0
2006-09-06 13:16:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-09-06 13:17:00,1.6653,1.6661,1.6653,1.6661,136300000.0
2006-09-06 13:18:00,1.666,1.6661,1.6657,1.6657,136300000.0
2006-09-06 13:19:00,1.666,1.6662,1.666,1.6661,136300000.0
2006-09-06 13:20:00,1.666,1.6663,1.666,1.6663,136300000.0
2006-09-06 13:21:00,1.6662,1.6666,1.6661,1.6666,136300000.0
2006-09-06 13:22:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-09-06 13:23:00,1.667,1.667,1.6666,1.6667,136300000.0
2006-09-06 13:24:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-09-06 13:25:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2006-09-06 13:26:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2006-09-06 13:27:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-09-06 13:28:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-09-06 13:29:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-09-06 13:30:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-09-06 13:31:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-09-06 13:32:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-09-06 13:33:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-09-06 13:34:00,1.6658,1.6663,1.6658,1.6661,136300000.0
2006-09-06 13:35:00,1.6662,1.6665,1.6661,1.6663,136300000.0
2006-09-06 13:36:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2006-09-06 13:37:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2006-09-06 13:38:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-09-06 13:39:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-09-06 13:40:00,1.6665,1.6666,1.6662,1.6663,136300000.0
2006-09-06 13:41:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-09-06 13:42:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2006-09-06 13:43:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-09-06 13:44:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-09-06 13:45:00,1.667,1.667,1.6665,1.6665,136300000.0
2006-09-06 13:46:00,1.6666,1.6667,1.6663,1.6667,136300000.0
2006-09-06 13:47:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-09-06 13:48:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2006-09-06 13:49:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-09-06 13:50:00,1.667,1.667,1.6665,1.6665,136300000.0
2006-09-06 13:51:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2006-09-06 13:52:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-09-06 13:53:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2006-09-06 13:54:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2006-09-06 13:55:00,1.6661,1.6663,1.6659,1.6663,136300000.0
2006-09-06 13:56:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-09-06 13:57:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-09-06 13:58:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2006-09-06 13:59:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2006-09-06 14:00:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2006-09-06 14:01:00,1.6664,1.6666,1.6662,1.6665,136300000.0
2006-09-06 14:02:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-09-06 14:03:00,1.6662,1.6662,1.6658,1.6658,136300000.0
2006-09-06 14:04:00,1.6659,1.666,1.6656,1.6659,136300000.0
2006-09-06 14:05:00,1.6658,1.6663,1.6658,1.6662,136300000.0
2006-09-06 14:06:00,1.6663,1.6663,1.6659,1.6659,136300000.0
2006-09-06 14:07:00,1.6658,1.6664,1.6658,1.6663,136300000.0
2006-09-06 14:08:00,1.6664,1.6667,1.6661,1.6661,136300000.0
2006-09-06 14:09:00,1.6662,1.6662,1.6659,1.666,136300000.0
2006-09-06 14:11:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2006-09-06 14:12:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-09-06 14:13:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2006-09-06 14:14:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-09-06 14:15:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-09-06 14:16:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-09-06 14:17:00,1.6663,1.6666,1.6663,1.6664,136300000.0
2006-09-06 14:18:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2006-09-06 14:19:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-09-06 14:20:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2006-09-06 14:21:00,1.666,1.666,1.666,1.666,136300000.0
2006-09-06 14:22:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-09-06 14:23:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2006-09-06 14:24:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-09-06 14:25:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-09-06 14:26:00,1.6663,1.6667,1.6663,1.6666,136300000.0
2006-09-06 14:27:00,1.6665,1.6675,1.6665,1.6675,136300000.0
2006-09-06 14:28:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2006-09-06 14:29:00,1.6674,1.6675,1.6672,1.6673,136300000.0
2006-09-06 14:30:00,1.6672,1.6672,1.6665,1.6666,136300000.0
2006-09-06 14:31:00,1.6668,1.6671,1.6663,1.6665,136300000.0
2006-09-06 14:32:00,1.6667,1.667,1.6665,1.667,136300000.0
2006-09-06 14:33:00,1.6669,1.6674,1.6669,1.6673,136300000.0
2006-09-06 14:34:00,1.6674,1.6678,1.6673,1.6678,136300000.0
2006-09-06 14:35:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-09-06 14:36:00,1.668,1.6681,1.6677,1.6677,136300000.0
2006-09-06 14:37:00,1.6676,1.6681,1.6676,1.6678,136300000.0
2006-09-06 14:38:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-09-06 14:39:00,1.6678,1.6678,1.6674,1.6675,136300000.0
2006-09-06 14:40:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-09-06 14:41:00,1.668,1.6681,1.6679,1.668,136300000.0
2006-09-06 14:42:00,1.6679,1.668,1.6674,1.6674,136300000.0
2006-09-06 14:43:00,1.6673,1.6674,1.6671,1.6673,136300000.0
2006-09-06 14:44:00,1.6674,1.6674,1.667,1.667,136300000.0
2006-09-06 14:45:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-09-06 14:46:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2006-09-06 14:47:00,1.6674,1.6676,1.6672,1.6673,136300000.0
2006-09-06 14:48:00,1.6672,1.6673,1.6661,1.6664,136300000.0
2006-09-06 14:49:00,1.6663,1.6669,1.6663,1.6667,136300000.0
2006-09-06 14:50:00,1.6666,1.6666,1.666,1.666,136300000.0
2006-09-06 14:51:00,1.6658,1.6662,1.6658,1.6661,136300000.0
2006-09-06 14:52:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2006-09-06 14:53:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-09-06 14:54:00,1.6661,1.6665,1.6661,1.6663,136300000.0
2006-09-06 14:55:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-09-06 14:56:00,1.6669,1.6671,1.6668,1.667,136300000.0
2006-09-06 14:57:00,1.6669,1.6675,1.6669,1.6672,136300000.0
2006-09-06 14:58:00,1.667,1.6671,1.6668,1.6668,136300000.0
2006-09-06 14:59:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-09-06 15:00:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-09-06 15:02:00,1.6671,1.6671,1.6664,1.6664,136300000.0
2006-09-06 15:03:00,1.6665,1.6666,1.6661,1.6664,136300000.0
2006-09-06 15:04:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-09-06 15:05:00,1.6669,1.6672,1.6669,1.6671,136300000.0
2006-09-06 15:06:00,1.6672,1.6673,1.667,1.6672,136300000.0
2006-09-06 15:07:00,1.6676,1.6677,1.6673,1.6677,136300000.0
2006-09-06 15:08:00,1.6676,1.6677,1.6673,1.6676,136300000.0
2006-09-06 15:09:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-09-06 15:10:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2006-09-06 15:11:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-09-06 15:12:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-09-06 15:13:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2006-09-06 15:14:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-09-06 15:15:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-09-06 15:16:00,1.6674,1.6674,1.667,1.667,136300000.0
2006-09-06 15:17:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-09-06 15:18:00,1.6669,1.6669,1.6664,1.6664,136300000.0
2006-09-06 15:19:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2006-09-06 15:20:00,1.6666,1.6672,1.6664,1.6672,136300000.0
2006-09-06 15:21:00,1.6671,1.6675,1.6671,1.6673,136300000.0
2006-09-06 15:22:00,1.6672,1.6672,1.6662,1.6666,136300000.0
2006-09-06 15:23:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-09-06 15:24:00,1.6669,1.6673,1.6669,1.6672,136300000.0
2006-09-06 15:25:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2006-09-06 15:26:00,1.6671,1.6672,1.6669,1.667,136300000.0
2006-09-06 15:27:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2006-09-06 15:28:00,1.667,1.667,1.667,1.667,136300000.0
2006-09-06 15:29:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-09-06 15:30:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-06 15:31:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-09-06 15:32:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2006-09-06 15:33:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2006-09-06 15:34:00,1.668,1.668,1.6676,1.6676,136300000.0
2006-09-06 15:35:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-09-06 15:36:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-09-06 15:37:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-09-06 15:38:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2006-09-06 15:39:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-09-06 15:40:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2006-09-06 15:41:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2006-09-06 15:42:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-09-06 15:43:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-09-06 15:44:00,1.6671,1.6672,1.6664,1.6665,136300000.0
2006-09-06 15:45:00,1.6664,1.6667,1.6662,1.6665,136300000.0
2006-09-06 15:46:00,1.6664,1.6665,1.6661,1.6663,136300000.0
2006-09-06 15:47:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-09-06 15:48:00,1.6666,1.6667,1.666,1.6666,136300000.0
2006-09-06 15:49:00,1.6665,1.6667,1.6664,1.6664,136300000.0
2006-09-06 15:50:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2006-09-06 15:51:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-09-06 15:52:00,1.6667,1.6667,1.6663,1.6665,136300000.0
2006-09-06 15:53:00,1.6664,1.6665,1.6657,1.6661,136300000.0
2006-09-06 15:54:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2006-09-06 15:55:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2006-09-06 15:56:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2006-09-06 15:57:00,1.667,1.667,1.6665,1.6667,136300000.0
2006-09-06 15:58:00,1.6668,1.6672,1.6664,1.6669,136300000.0
2006-09-06 15:59:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2006-09-06 16:00:00,1.6674,1.6676,1.6669,1.667,136300000.0
2006-09-06 16:01:00,1.6672,1.6674,1.667,1.6674,136300000.0
2006-09-06 16:02:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-09-06 16:03:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-09-06 16:04:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-09-06 16:05:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-06 16:06:00,1.6673,1.6676,1.6673,1.6675,136300000.0
2006-09-06 16:07:00,1.6674,1.6675,1.6671,1.6675,136300000.0
2006-09-06 16:08:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-09-06 16:09:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-09-06 16:10:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-09-06 16:11:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2006-09-06 16:12:00,1.6677,1.6678,1.6674,1.6678,136300000.0
2006-09-06 16:13:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2006-09-06 16:14:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-09-06 16:15:00,1.668,1.6684,1.6679,1.6684,136300000.0
2006-09-06 16:16:00,1.6685,1.6689,1.6685,1.6686,136300000.0
2006-09-06 16:17:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-09-06 16:18:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-09-06 16:19:00,1.669,1.6691,1.6689,1.6691,136300000.0
2006-09-06 16:20:00,1.6689,1.669,1.6688,1.669,136300000.0
2006-09-06 16:21:00,1.6691,1.6694,1.669,1.6693,136300000.0
2006-09-06 16:22:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2006-09-06 16:23:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-09-06 16:24:00,1.6695,1.6695,1.6692,1.6693,136300000.0
2006-09-06 16:25:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-09-06 16:26:00,1.6695,1.6703,1.6695,1.6701,136300000.0
2006-09-06 16:27:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2006-09-06 16:28:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-09-06 16:29:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-09-06 16:30:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-09-06 16:31:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-09-06 16:32:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-09-06 16:33:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-09-06 16:34:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-09-06 16:35:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-09-06 16:36:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2006-09-06 16:37:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-09-06 16:38:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-09-06 16:39:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-09-06 16:40:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-09-06 16:41:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-09-06 16:42:00,1.6694,1.6695,1.6691,1.6692,136300000.0
2006-09-06 16:43:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-09-06 16:44:00,1.6689,1.669,1.6686,1.6689,136300000.0
2006-09-06 16:45:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2006-09-06 16:46:00,1.6693,1.6698,1.6693,1.6697,136300000.0
2006-09-06 16:47:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-09-06 16:48:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-09-06 16:49:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-09-06 16:50:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-09-06 16:51:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-06 16:52:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-09-06 16:53:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2006-09-06 16:55:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2006-09-06 16:56:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-09-06 16:57:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-09-06 16:58:00,1.6698,1.6699,1.6695,1.6695,136300000.0
2006-09-06 16:59:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-06 17:00:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2006-09-06 17:01:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-09-06 17:02:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-09-06 17:03:00,1.6696,1.6705,1.6696,1.6703,136300000.0
2006-09-06 17:04:00,1.6704,1.6704,1.67,1.6701,136300000.0
2006-09-06 17:05:00,1.67,1.6701,1.6699,1.67,136300000.0
2006-09-06 17:06:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-09-06 17:07:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-09-06 17:08:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-09-06 17:09:00,1.67,1.67,1.6699,1.67,136300000.0
2006-09-06 17:10:00,1.6701,1.6707,1.67,1.6707,136300000.0
2006-09-06 17:11:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2006-09-06 17:12:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-09-06 17:13:00,1.6702,1.6702,1.6698,1.6698,136300000.0
2006-09-06 17:14:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-09-06 17:15:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-09-06 17:16:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2006-09-06 17:17:00,1.6701,1.6702,1.6699,1.67,136300000.0
2006-09-06 17:18:00,1.6701,1.6704,1.6701,1.6703,136300000.0
2006-09-06 17:19:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-09-06 17:20:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2006-09-06 17:21:00,1.67,1.67,1.67,1.67,136300000.0
2006-09-06 17:22:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-06 17:23:00,1.6699,1.6699,1.6695,1.6699,136300000.0
2006-09-06 17:24:00,1.6698,1.6703,1.6698,1.6701,136300000.0
2006-09-06 17:25:00,1.67,1.6702,1.67,1.6701,136300000.0
2006-09-06 17:26:00,1.67,1.6703,1.67,1.6701,136300000.0
2006-09-06 17:27:00,1.67,1.6701,1.6698,1.6698,136300000.0
2006-09-06 17:28:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-09-06 17:29:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-09-06 17:30:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-09-06 17:31:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2006-09-06 17:32:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-09-06 17:33:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-09-06 17:34:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-09-06 17:35:00,1.6703,1.6704,1.6701,1.6704,136300000.0
2006-09-06 17:36:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2006-09-06 17:37:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-09-06 17:38:00,1.6705,1.6708,1.6704,1.6704,136300000.0
2006-09-06 17:39:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-09-06 17:40:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2006-09-06 17:41:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-09-06 17:42:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-09-06 17:43:00,1.6701,1.6702,1.6699,1.6699,136300000.0
2006-09-06 17:44:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-09-06 17:45:00,1.6701,1.6704,1.67,1.67,136300000.0
2006-09-06 17:46:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-09-06 17:47:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-09-06 17:48:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-09-06 17:49:00,1.6701,1.6702,1.67,1.67,136300000.0
2006-09-06 17:50:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-09-06 17:51:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2006-09-06 17:53:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-09-06 17:54:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2006-09-06 17:55:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2006-09-06 17:57:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2006-09-06 17:58:00,1.6695,1.6696,1.6693,1.6694,136300000.0
2006-09-06 17:59:00,1.6695,1.6695,1.669,1.669,136300000.0
2006-09-06 18:00:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2006-09-06 18:01:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-09-06 18:02:00,1.6688,1.6693,1.6687,1.6693,136300000.0
2006-09-06 18:03:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2006-09-06 18:04:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-09-06 18:05:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-09-06 18:06:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-09-06 18:07:00,1.669,1.6691,1.669,1.669,136300000.0
2006-09-06 18:08:00,1.6689,1.6693,1.6689,1.6692,136300000.0
2006-09-06 18:09:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-09-06 18:10:00,1.669,1.669,1.6689,1.669,136300000.0
2006-09-06 18:11:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2006-09-06 18:12:00,1.6686,1.6688,1.6684,1.6686,136300000.0
2006-09-06 18:13:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2006-09-06 18:14:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2006-09-06 18:15:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-09-06 18:16:00,1.668,1.6684,1.668,1.6684,136300000.0
2006-09-06 18:17:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2006-09-06 18:18:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-09-06 18:19:00,1.6686,1.6688,1.6683,1.6683,136300000.0
2006-09-06 18:20:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2006-09-06 18:21:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2006-09-06 18:22:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-09-06 18:23:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-09-06 18:24:00,1.6684,1.6685,1.6682,1.6685,136300000.0
2006-09-06 18:25:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-09-06 18:26:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-09-06 18:27:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-09-06 18:28:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-09-06 18:29:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-09-06 18:30:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2006-09-06 18:31:00,1.6688,1.669,1.6687,1.6689,136300000.0
2006-09-06 18:32:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-09-06 18:33:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-09-06 18:34:00,1.6689,1.669,1.6687,1.6687,136300000.0
2006-09-06 18:35:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-09-06 18:36:00,1.6689,1.6689,1.6685,1.6686,136300000.0
2006-09-06 18:37:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-09-06 18:38:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2006-09-06 18:39:00,1.6682,1.6682,1.668,1.6682,136300000.0
2006-09-06 18:40:00,1.6681,1.6682,1.668,1.6682,136300000.0
2006-09-06 18:41:00,1.6681,1.6682,1.668,1.668,136300000.0
2006-09-06 18:42:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-09-06 18:43:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-09-06 18:44:00,1.6681,1.6682,1.6679,1.668,136300000.0
2006-09-06 18:45:00,1.6679,1.668,1.6678,1.6678,136300000.0
2006-09-06 18:46:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-09-06 18:47:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-09-06 18:48:00,1.668,1.6682,1.668,1.6682,136300000.0
2006-09-06 18:49:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2006-09-06 18:50:00,1.6682,1.6686,1.6682,1.6686,136300000.0
2006-09-06 18:51:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-09-06 18:52:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-09-06 18:53:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-09-06 18:55:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-09-06 18:56:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-09-06 18:57:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-09-06 18:58:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-09-06 18:59:00,1.6686,1.6686,1.6682,1.6685,136300000.0
2006-09-06 19:00:00,1.6686,1.6686,1.6681,1.6682,136300000.0
2006-09-06 19:01:00,1.6681,1.6686,1.6681,1.6685,136300000.0
2006-09-06 19:02:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2006-09-06 19:03:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2006-09-06 19:04:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-09-06 19:05:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2006-09-06 19:06:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-09-06 19:08:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-09-06 19:09:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-09-06 19:10:00,1.6689,1.6689,1.6685,1.6685,136300000.0
2006-09-06 19:11:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-09-06 19:12:00,1.6685,1.6688,1.6685,1.6686,136300000.0
2006-09-06 19:13:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-09-06 19:14:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-09-06 19:15:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-09-06 19:16:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-09-06 19:17:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-09-06 19:18:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-09-06 19:19:00,1.6686,1.669,1.6686,1.669,136300000.0
2006-09-06 19:20:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2006-09-06 19:21:00,1.669,1.6691,1.669,1.669,136300000.0
2006-09-06 19:22:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-09-06 19:23:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-09-06 19:24:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-09-06 19:25:00,1.669,1.669,1.669,1.669,136300000.0
2006-09-06 19:26:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-09-06 19:27:00,1.669,1.669,1.6688,1.6689,136300000.0
2006-09-06 19:28:00,1.669,1.6691,1.6689,1.6691,136300000.0
2006-09-06 19:29:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-09-06 19:30:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2006-09-06 19:31:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-09-06 19:32:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-09-06 19:33:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-09-06 19:34:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-09-06 19:35:00,1.6696,1.6696,1.6691,1.6691,136300000.0
2006-09-06 19:36:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-06 19:37:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-09-06 19:38:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2006-09-06 19:39:00,1.669,1.6691,1.6689,1.6691,136300000.0
2006-09-06 19:40:00,1.6689,1.669,1.6688,1.6689,136300000.0
2006-09-06 19:41:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-09-06 19:43:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-09-06 19:44:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-09-06 19:45:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-09-06 19:46:00,1.669,1.6692,1.669,1.669,136300000.0
2006-09-06 19:47:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-09-06 19:49:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-09-06 19:50:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-09-06 19:51:00,1.6695,1.6695,1.6691,1.6692,136300000.0
2006-09-06 19:52:00,1.6691,1.6692,1.6689,1.6689,136300000.0
2006-09-06 19:53:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2006-09-06 19:54:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-09-06 19:55:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2006-09-06 19:56:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-09-06 19:57:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-09-06 19:58:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-09-06 19:59:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-09-06 20:00:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2006-09-06 20:01:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2006-09-06 20:02:00,1.6697,1.67,1.6695,1.67,136300000.0
2006-09-06 20:03:00,1.6706,1.6706,1.6701,1.6703,136300000.0
2006-09-06 20:04:00,1.6702,1.6708,1.6701,1.6708,136300000.0
2006-09-06 20:05:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-09-06 20:06:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2006-09-06 20:07:00,1.6705,1.6706,1.6703,1.6705,136300000.0
2006-09-06 20:08:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-09-06 20:09:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-09-06 20:10:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-09-06 20:11:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-09-06 20:12:00,1.6702,1.6709,1.6702,1.6708,136300000.0
2006-09-06 20:13:00,1.6709,1.671,1.6707,1.671,136300000.0
2006-09-06 20:14:00,1.6712,1.6717,1.6712,1.6717,136300000.0
2006-09-06 20:15:00,1.6715,1.6716,1.6713,1.6714,136300000.0
2006-09-06 20:16:00,1.6715,1.6719,1.6714,1.6717,136300000.0
2006-09-06 20:17:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2006-09-06 20:18:00,1.6719,1.6719,1.6713,1.6713,136300000.0
2006-09-06 20:19:00,1.6714,1.6717,1.6713,1.6716,136300000.0
2006-09-06 20:20:00,1.6715,1.6716,1.671,1.671,136300000.0
2006-09-06 20:21:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-06 20:22:00,1.6709,1.671,1.6705,1.6706,136300000.0
2006-09-06 20:23:00,1.6705,1.6709,1.6705,1.6707,136300000.0
2006-09-06 20:24:00,1.6708,1.6708,1.6704,1.6706,136300000.0
2006-09-06 20:25:00,1.6705,1.6708,1.6704,1.6707,136300000.0
2006-09-06 20:26:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-09-06 20:27:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-09-06 20:28:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-09-06 20:29:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2006-09-06 20:30:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2006-09-06 20:31:00,1.6707,1.6707,1.6704,1.6705,136300000.0
2006-09-06 20:32:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2006-09-06 20:33:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2006-09-06 20:34:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-09-06 20:35:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-06 20:36:00,1.6703,1.6703,1.67,1.6702,136300000.0
2006-09-06 20:37:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-09-06 20:38:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-09-06 20:39:00,1.6707,1.6709,1.6704,1.6704,136300000.0
2006-09-06 20:40:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2006-09-06 20:41:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-09-06 20:42:00,1.6704,1.6712,1.6704,1.6711,136300000.0
2006-09-06 20:43:00,1.671,1.671,1.671,1.671,136300000.0
2006-09-06 20:44:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-09-06 20:45:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2006-09-06 20:46:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-09-06 20:47:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-09-06 20:48:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-09-06 20:49:00,1.6703,1.6707,1.6703,1.6705,136300000.0
2006-09-06 20:50:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-09-06 20:51:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-09-06 20:52:00,1.6707,1.6707,1.6701,1.6701,136300000.0
2006-09-06 20:53:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-09-06 20:54:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2006-09-06 20:55:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-09-06 20:56:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2006-09-06 20:57:00,1.6705,1.6708,1.6704,1.6704,136300000.0
2006-09-06 20:58:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-09-06 20:59:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-09-06 21:00:00,1.6706,1.6707,1.6704,1.6705,136300000.0
2006-09-06 21:01:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-09-06 21:02:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-09-06 21:03:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-09-06 21:04:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-09-06 21:05:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-09-06 21:06:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-09-06 21:07:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-09-06 21:08:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2006-09-06 21:09:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-09-06 21:10:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-09-06 21:11:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-09-06 21:12:00,1.6706,1.6712,1.6706,1.6712,136300000.0
2006-09-06 21:13:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-09-06 21:14:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-09-06 21:15:00,1.671,1.6711,1.6708,1.6708,136300000.0
2006-09-06 21:16:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-09-06 21:17:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-09-06 21:18:00,1.6712,1.6713,1.6709,1.6709,136300000.0
2006-09-06 21:19:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-09-06 21:20:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-09-06 21:21:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-09-06 21:22:00,1.6706,1.6712,1.6706,1.6708,136300000.0
2006-09-06 21:23:00,1.6709,1.671,1.6708,1.671,136300000.0
2006-09-06 21:24:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2006-09-06 21:25:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-09-06 21:26:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-09-06 21:27:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-06 21:28:00,1.6706,1.671,1.6706,1.6708,136300000.0
2006-09-06 21:29:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-09-06 21:30:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-09-06 21:31:00,1.6707,1.6709,1.6706,1.6709,136300000.0
2006-09-06 21:32:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-09-06 21:33:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-09-06 21:34:00,1.6707,1.6709,1.6706,1.6708,136300000.0
2006-09-06 21:35:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-06 21:36:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-09-06 21:37:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-09-06 21:38:00,1.6707,1.6708,1.6705,1.6708,136300000.0
2006-09-06 21:39:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-09-06 21:40:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-09-06 21:41:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-09-06 21:42:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-09-06 21:43:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-09-06 21:44:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-09-06 21:45:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-09-06 21:46:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-09-06 21:47:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-09-06 21:48:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-09-06 21:49:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-09-06 21:50:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-09-06 21:51:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-09-06 21:52:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-09-06 21:53:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-09-06 21:54:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2006-09-06 21:55:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-09-06 21:56:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-09-06 21:57:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-09-06 21:58:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-09-06 21:59:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-09-06 22:00:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-09-06 22:01:00,1.6721,1.6721,1.6719,1.672,136300000.0
2006-09-06 22:02:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-09-06 22:03:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-09-06 22:04:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-09-06 22:05:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-09-06 22:06:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-06 22:07:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-09-06 22:08:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2006-09-06 22:09:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-09-06 22:10:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2006-09-06 22:11:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-09-06 22:13:00,1.6711,1.6711,1.6705,1.6705,136300000.0
2006-09-06 22:14:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-09-06 22:15:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-09-06 22:16:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-09-06 22:17:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-09-06 22:18:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-09-06 22:19:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-09-06 22:20:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-09-06 22:21:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-09-06 22:22:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-09-06 22:23:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-09-06 22:24:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-09-06 22:25:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-09-06 22:26:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-09-06 22:27:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-09-06 22:28:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-09-06 22:29:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-09-06 22:31:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-09-06 22:32:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-09-06 22:33:00,1.67,1.6703,1.67,1.6703,136300000.0
2006-09-06 22:34:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-09-06 22:35:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-09-06 22:37:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-09-06 22:38:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-09-06 22:39:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-09-06 22:40:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-09-06 22:41:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-09-06 22:42:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-09-06 22:43:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-09-06 22:44:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-09-06 22:45:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-09-06 22:46:00,1.6705,1.6708,1.6704,1.6706,136300000.0
2006-09-06 22:48:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-09-06 22:49:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-09-06 22:50:00,1.6707,1.6707,1.6705,1.6706,136300000.0
2006-09-06 22:51:00,1.6709,1.6709,1.6705,1.6706,136300000.0
2006-09-06 22:52:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-09-06 22:53:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-09-06 22:54:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-09-06 22:55:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-09-06 22:56:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-09-06 22:57:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-09-06 22:58:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-09-06 22:59:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-09-06 23:00:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-09-06 23:02:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2006-09-06 23:03:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2006-09-06 23:04:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2006-09-06 23:05:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-09-06 23:06:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-09-06 23:08:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-09-06 23:09:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2006-09-06 23:10:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-09-06 23:12:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-09-06 23:14:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-09-06 23:15:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-09-06 23:16:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-09-06 23:17:00,1.6702,1.6707,1.6702,1.6707,136300000.0
2006-09-06 23:18:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-09-06 23:19:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-09-06 23:20:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-09-06 23:21:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-09-06 23:22:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-09-06 23:23:00,1.671,1.671,1.6705,1.6706,136300000.0
2006-09-06 23:24:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-09-06 23:25:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2006-09-06 23:26:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-09-06 23:27:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-09-06 23:28:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-09-06 23:29:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2006-09-06 23:30:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-09-06 23:31:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-09-06 23:32:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-09-06 23:33:00,1.671,1.6712,1.6706,1.6706,136300000.0
2006-09-06 23:34:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-09-06 23:35:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2006-09-06 23:36:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-09-06 23:37:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-09-06 23:38:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-09-06 23:39:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-09-06 23:40:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-09-06 23:41:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-09-06 23:42:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-09-06 23:43:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-09-06 23:44:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-09-06 23:45:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-09-06 23:46:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-09-06 23:47:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2006-09-06 23:48:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-09-06 23:49:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-09-06 23:51:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2006-09-06 23:52:00,1.6713,1.6713,1.671,1.6712,136300000.0
2006-09-06 23:53:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-09-06 23:54:00,1.6711,1.6711,1.6708,1.671,136300000.0
2006-09-06 23:56:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-06 23:57:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-09-06 23:58:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-06 23:59:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-09-07 00:00:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-09-07 00:01:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-09-07 00:02:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2006-09-07 00:03:00,1.671,1.671,1.671,1.671,136300000.0
2006-09-07 00:04:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-09-07 00:05:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-09-07 00:06:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-09-07 00:07:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-09-07 00:08:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-09-07 00:09:00,1.6706,1.6709,1.6706,1.6707,136300000.0
2006-09-07 00:10:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2006-09-07 00:11:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2006-09-07 00:12:00,1.67,1.67,1.6693,1.6696,136300000.0
2006-09-07 00:13:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-09-07 00:14:00,1.6698,1.6698,1.6694,1.6695,136300000.0
2006-09-07 00:15:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-09-07 00:16:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-09-07 00:17:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-09-07 00:18:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-09-07 00:19:00,1.6696,1.6697,1.6693,1.6693,136300000.0
2006-09-07 00:20:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-09-07 00:21:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-09-07 00:22:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-09-07 00:23:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2006-09-07 00:24:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2006-09-07 00:25:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2006-09-07 00:26:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2006-09-07 00:27:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-09-07 00:28:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2006-09-07 00:29:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-09-07 00:30:00,1.6691,1.6696,1.6691,1.6694,136300000.0
2006-09-07 00:31:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-09-07 00:32:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-09-07 00:33:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-09-07 00:34:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-09-07 00:35:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2006-09-07 00:36:00,1.6695,1.6695,1.6692,1.6695,136300000.0
2006-09-07 00:37:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-09-07 00:38:00,1.6698,1.6698,1.6694,1.6694,136300000.0
2006-09-07 00:39:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-09-07 00:40:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-09-07 00:41:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-09-07 00:42:00,1.6691,1.6694,1.6691,1.6692,136300000.0
2006-09-07 00:43:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2006-09-07 00:44:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-09-07 00:45:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-09-07 00:46:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-09-07 00:47:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-09-07 00:48:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-07 00:49:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-09-07 00:50:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-07 00:51:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-07 00:52:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-07 00:53:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-07 00:54:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-09-07 00:55:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-09-07 00:56:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2006-09-07 00:57:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-09-07 00:58:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2006-09-07 00:59:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-09-07 01:00:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2006-09-07 01:01:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-09-07 01:02:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-09-07 01:03:00,1.6704,1.6704,1.6701,1.6703,136300000.0
2006-09-07 01:04:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-09-07 01:05:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2006-09-07 01:06:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-09-07 01:07:00,1.6704,1.6708,1.6703,1.6704,136300000.0
2006-09-07 01:08:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-09-07 01:09:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-09-07 01:10:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-09-07 01:11:00,1.6707,1.671,1.6707,1.6708,136300000.0
2006-09-07 01:12:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-07 01:13:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-09-07 01:14:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-09-07 01:15:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2006-09-07 01:17:00,1.6708,1.6708,1.6705,1.6708,136300000.0
2006-09-07 01:18:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2006-09-07 01:19:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-09-07 01:20:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-09-07 01:21:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2006-09-07 01:22:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-09-07 01:23:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-09-07 01:25:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-09-07 01:26:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-09-07 01:27:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-09-07 01:28:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-09-07 01:29:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-09-07 01:30:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-09-07 01:31:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-09-07 01:32:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2006-09-07 01:33:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-09-07 01:34:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-09-07 01:35:00,1.6706,1.6706,1.6701,1.6704,136300000.0
2006-09-07 01:36:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-09-07 01:37:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-09-07 01:38:00,1.6703,1.6704,1.6701,1.6703,136300000.0
2006-09-07 01:39:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-09-07 01:40:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2006-09-07 01:41:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-09-07 01:43:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-07 01:44:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-09-07 01:45:00,1.67,1.6702,1.67,1.67,136300000.0
2006-09-07 01:46:00,1.6701,1.6702,1.67,1.6702,136300000.0
2006-09-07 01:47:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-09-07 01:48:00,1.67,1.6703,1.67,1.6701,136300000.0
2006-09-07 01:49:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-09-07 01:50:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-09-07 01:51:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-09-07 01:52:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-09-07 01:53:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-09-07 01:55:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-09-07 01:56:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-09-07 01:57:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-09-07 01:58:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-09-07 01:59:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-09-07 02:00:00,1.6698,1.67,1.6697,1.6698,136300000.0
2006-09-07 02:01:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-09-07 02:02:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-09-07 02:03:00,1.6697,1.67,1.6697,1.6699,136300000.0
2006-09-07 02:04:00,1.67,1.67,1.6698,1.67,136300000.0
2006-09-07 02:05:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-09-07 02:06:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-09-07 02:07:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-09-07 02:08:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-07 02:09:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2006-09-07 02:10:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-09-07 02:11:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2006-09-07 02:12:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-09-07 02:13:00,1.6699,1.6701,1.6698,1.6698,136300000.0
2006-09-07 02:14:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-09-07 02:15:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-09-07 02:16:00,1.6695,1.6699,1.6695,1.6698,136300000.0
2006-09-07 02:17:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2006-09-07 02:18:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-09-07 02:19:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-09-07 02:20:00,1.6698,1.6701,1.6698,1.67,136300000.0
2006-09-07 02:21:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-09-07 02:22:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-09-07 02:23:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-09-07 02:24:00,1.6705,1.6706,1.6703,1.6703,136300000.0
2006-09-07 02:25:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-09-07 02:26:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-09-07 02:27:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-09-07 02:28:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2006-09-07 02:29:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-09-07 02:30:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2006-09-07 02:31:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2006-09-07 02:32:00,1.6707,1.6715,1.6705,1.6714,136300000.0
2006-09-07 02:33:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-09-07 02:34:00,1.6712,1.6715,1.6712,1.6714,136300000.0
2006-09-07 02:35:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-09-07 02:36:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-09-07 02:37:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-09-07 02:38:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-09-07 02:39:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-09-07 02:40:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-09-07 02:41:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-09-07 02:42:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-09-07 02:43:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-09-07 02:44:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-09-07 02:45:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-09-07 02:46:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-09-07 02:47:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2006-09-07 02:48:00,1.6712,1.6713,1.6709,1.671,136300000.0
2006-09-07 02:49:00,1.6711,1.6714,1.6711,1.6713,136300000.0
2006-09-07 02:50:00,1.6712,1.6712,1.671,1.6712,136300000.0
2006-09-07 02:51:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-09-07 02:52:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-09-07 02:53:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-09-07 02:54:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-09-07 02:55:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-09-07 02:56:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-09-07 02:57:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2006-09-07 02:58:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-09-07 02:59:00,1.6715,1.6716,1.6713,1.6716,136300000.0
2006-09-07 03:00:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-09-07 03:01:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-09-07 03:02:00,1.6714,1.6716,1.6713,1.6714,136300000.0
2006-09-07 03:03:00,1.6713,1.6716,1.6713,1.6714,136300000.0
2006-09-07 03:04:00,1.6715,1.6717,1.6714,1.6716,136300000.0
2006-09-07 03:05:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-09-07 03:06:00,1.6717,1.6721,1.6717,1.6718,136300000.0
2006-09-07 03:07:00,1.672,1.672,1.6717,1.6718,136300000.0
2006-09-07 03:08:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-09-07 03:09:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-09-07 03:10:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-09-07 03:11:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-09-07 03:12:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-09-07 03:13:00,1.6714,1.6716,1.6713,1.6716,136300000.0
2006-09-07 03:14:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2006-09-07 03:15:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-09-07 03:16:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-09-07 03:17:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-09-07 03:18:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-09-07 03:19:00,1.672,1.672,1.6714,1.6715,136300000.0
2006-09-07 03:20:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2006-09-07 03:21:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-09-07 03:22:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-09-07 03:23:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-09-07 03:24:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-09-07 03:25:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-09-07 03:26:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-09-07 03:27:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-09-07 03:28:00,1.6715,1.6721,1.6715,1.672,136300000.0
2006-09-07 03:29:00,1.6721,1.6725,1.6721,1.6723,136300000.0
2006-09-07 03:31:00,1.6714,1.6714,1.671,1.671,136300000.0
2006-09-07 03:32:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-09-07 03:33:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2006-09-07 03:34:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-09-07 03:35:00,1.6703,1.6706,1.6703,1.6705,136300000.0
2006-09-07 03:36:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-09-07 03:37:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2006-09-07 03:38:00,1.6706,1.671,1.6706,1.671,136300000.0
2006-09-07 03:39:00,1.6709,1.671,1.6706,1.6706,136300000.0
2006-09-07 03:40:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-09-07 03:41:00,1.6708,1.6708,1.6704,1.6705,136300000.0
2006-09-07 03:42:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-09-07 03:43:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2006-09-07 03:44:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-09-07 03:45:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-09-07 03:46:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-09-07 03:47:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-09-07 03:48:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-09-07 03:49:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-07 03:50:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-09-07 03:51:00,1.671,1.671,1.6707,1.6709,136300000.0
2006-09-07 03:52:00,1.671,1.6713,1.671,1.6711,136300000.0
2006-09-07 03:53:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-09-07 03:54:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-09-07 03:55:00,1.671,1.6714,1.671,1.6713,136300000.0
2006-09-07 03:56:00,1.6719,1.672,1.6717,1.6717,136300000.0
2006-09-07 03:57:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-09-07 03:58:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-09-07 03:59:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-09-07 04:00:00,1.6716,1.6717,1.6713,1.6715,136300000.0
2006-09-07 04:01:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-09-07 04:02:00,1.672,1.6723,1.672,1.6723,136300000.0
2006-09-07 04:03:00,1.6724,1.6726,1.6723,1.6723,136300000.0
2006-09-07 04:04:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-09-07 04:05:00,1.6719,1.6721,1.6718,1.6718,136300000.0
2006-09-07 04:06:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-09-07 04:07:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-09-07 04:08:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-09-07 04:09:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-09-07 04:10:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-09-07 04:11:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-09-07 04:12:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-09-07 04:13:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-09-07 04:14:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-09-07 04:15:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-09-07 04:16:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-07 04:17:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2006-09-07 04:18:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-09-07 04:19:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-07 04:20:00,1.6719,1.6719,1.6717,1.6718,136300000.0
2006-09-07 04:21:00,1.6717,1.6718,1.6715,1.6715,136300000.0
2006-09-07 04:22:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-09-07 04:23:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-09-07 04:24:00,1.6716,1.6719,1.6716,1.6716,136300000.0
2006-09-07 04:25:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-09-07 04:26:00,1.6713,1.6714,1.6711,1.6712,136300000.0
2006-09-07 04:27:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-09-07 04:28:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-09-07 04:29:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-09-07 04:30:00,1.6711,1.6712,1.671,1.6712,136300000.0
2006-09-07 04:31:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-09-07 04:32:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2006-09-07 04:33:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-09-07 04:34:00,1.6712,1.6713,1.671,1.671,136300000.0
2006-09-07 04:35:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-09-07 04:36:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-09-07 04:38:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-09-07 04:39:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-09-07 04:40:00,1.671,1.6712,1.671,1.671,136300000.0
2006-09-07 04:41:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-09-07 04:42:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-09-07 04:43:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-09-07 04:44:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2006-09-07 04:45:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-09-07 04:46:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-09-07 04:47:00,1.6708,1.6713,1.6708,1.6712,136300000.0
2006-09-07 04:48:00,1.6713,1.6716,1.6712,1.6716,136300000.0
2006-09-07 04:49:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2006-09-07 04:50:00,1.6712,1.6715,1.6712,1.6713,136300000.0
2006-09-07 04:51:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-09-07 04:52:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-09-07 04:54:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-09-07 04:55:00,1.6714,1.6714,1.671,1.6711,136300000.0
2006-09-07 04:56:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-09-07 04:57:00,1.671,1.671,1.6709,1.671,136300000.0
2006-09-07 04:58:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-09-07 05:00:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-09-07 05:01:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-09-07 05:02:00,1.6711,1.6714,1.6711,1.6713,136300000.0
2006-09-07 05:03:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-09-07 05:04:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-09-07 05:05:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-09-07 05:06:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-09-07 05:07:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-09-07 05:08:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-09-07 05:09:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-09-07 05:10:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-09-07 05:11:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-09-07 05:12:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-09-07 05:13:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-09-07 05:14:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-09-07 05:15:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2006-09-07 05:16:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-09-07 05:17:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-09-07 05:19:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-09-07 05:20:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-09-07 05:21:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-09-07 05:22:00,1.6716,1.6717,1.6714,1.6715,136300000.0
2006-09-07 05:23:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-09-07 05:24:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-09-07 05:25:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 05:26:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 05:27:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-09-07 05:28:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-09-07 05:29:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-09-07 05:30:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-09-07 05:31:00,1.672,1.6721,1.672,1.672,136300000.0
2006-09-07 05:32:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-09-07 05:34:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-09-07 05:35:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-09-07 05:36:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-09-07 05:37:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-09-07 05:38:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-07 05:39:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-09-07 05:40:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-09-07 05:41:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-09-07 05:42:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-09-07 05:44:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-09-07 05:46:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-09-07 05:47:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-09-07 05:48:00,1.6719,1.6722,1.6719,1.672,136300000.0
2006-09-07 05:49:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-09-07 05:50:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-09-07 05:51:00,1.6721,1.6725,1.6721,1.6725,136300000.0
2006-09-07 05:52:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2006-09-07 05:53:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-09-07 05:54:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-09-07 05:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-09-07 05:56:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-09-07 05:57:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-09-07 05:58:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-09-07 05:59:00,1.6726,1.6726,1.6723,1.6724,136300000.0
2006-09-07 06:00:00,1.6723,1.6726,1.6723,1.6725,136300000.0
2006-09-07 06:01:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-09-07 06:02:00,1.6719,1.6723,1.6719,1.6722,136300000.0
2006-09-07 06:03:00,1.6721,1.6723,1.672,1.672,136300000.0
2006-09-07 06:04:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-09-07 06:05:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 06:06:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-09-07 06:07:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-07 06:08:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-09-07 06:09:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-09-07 06:10:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-09-07 06:11:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-09-07 06:12:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-09-07 06:13:00,1.6716,1.6718,1.6716,1.6716,136300000.0
2006-09-07 06:14:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-09-07 06:15:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-09-07 06:16:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-09-07 06:17:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-09-07 06:18:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-07 06:19:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-09-07 06:20:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-07 06:21:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-09-07 06:22:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2006-09-07 06:23:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-09-07 06:24:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-09-07 06:25:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-09-07 06:26:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-09-07 06:27:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-09-07 06:28:00,1.6712,1.6715,1.6712,1.6714,136300000.0
2006-09-07 06:29:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-09-07 06:30:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-09-07 06:31:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-09-07 06:32:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-09-07 06:33:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-09-07 06:34:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-09-07 06:35:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-09-07 06:36:00,1.6709,1.6711,1.6708,1.6709,136300000.0
2006-09-07 06:37:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-09-07 06:38:00,1.671,1.6711,1.671,1.671,136300000.0
2006-09-07 06:39:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2006-09-07 06:40:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2006-09-07 06:41:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-09-07 06:42:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 06:43:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-09-07 06:44:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-09-07 06:45:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-09-07 06:46:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 06:47:00,1.6714,1.6715,1.6711,1.6714,136300000.0
2006-09-07 06:48:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-09-07 06:49:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-09-07 06:50:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-09-07 06:51:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-09-07 06:52:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-09-07 06:53:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-09-07 06:54:00,1.6715,1.6717,1.6714,1.6717,136300000.0
2006-09-07 06:55:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-09-07 06:56:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2006-09-07 06:57:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 06:58:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-09-07 06:59:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-09-07 07:00:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-09-07 07:01:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-09-07 07:02:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-09-07 07:03:00,1.6719,1.672,1.6718,1.6719,136300000.0
2006-09-07 07:04:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-09-07 07:05:00,1.672,1.6721,1.672,1.672,136300000.0
2006-09-07 07:06:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-09-07 07:07:00,1.672,1.672,1.672,1.672,136300000.0
2006-09-07 07:08:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-09-07 07:09:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2006-09-07 07:10:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-09-07 07:11:00,1.6722,1.6722,1.6718,1.6721,136300000.0
2006-09-07 07:12:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-09-07 07:13:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-09-07 07:14:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-09-07 07:15:00,1.6717,1.672,1.6716,1.6718,136300000.0
2006-09-07 07:16:00,1.6719,1.6721,1.6718,1.672,136300000.0
2006-09-07 07:17:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-09-07 07:18:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-09-07 07:19:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-09-07 07:20:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-09-07 07:21:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-09-07 07:22:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-09-07 07:23:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-09-07 07:24:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-09-07 07:25:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 07:26:00,1.6715,1.6719,1.6715,1.6717,136300000.0
2006-09-07 07:27:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-09-07 07:28:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-09-07 07:29:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 07:30:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2006-09-07 07:31:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-09-07 07:32:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 07:33:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-09-07 07:34:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2006-09-07 07:35:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2006-09-07 07:36:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-09-07 07:37:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-09-07 07:38:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-09-07 07:39:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2006-09-07 07:40:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2006-09-07 07:41:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-09-07 07:42:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-09-07 07:43:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-09-07 07:44:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-09-07 07:45:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-09-07 07:46:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-09-07 07:47:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-09-07 07:48:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-09-07 07:49:00,1.6707,1.6708,1.6706,1.6707,136300000.0
2006-09-07 07:50:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-09-07 07:51:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-09-07 07:52:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-09-07 07:53:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-09-07 07:54:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2006-09-07 07:55:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-09-07 07:56:00,1.6715,1.6717,1.6714,1.6716,136300000.0
2006-09-07 07:57:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-09-07 07:58:00,1.6716,1.6716,1.6709,1.671,136300000.0
2006-09-07 07:59:00,1.6709,1.6714,1.6708,1.6714,136300000.0
2006-09-07 08:00:00,1.6713,1.6717,1.671,1.671,136300000.0
2006-09-07 08:01:00,1.6708,1.6711,1.6708,1.6709,136300000.0
2006-09-07 08:02:00,1.671,1.6711,1.6708,1.6711,136300000.0
2006-09-07 08:03:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2006-09-07 08:04:00,1.6714,1.6714,1.671,1.671,136300000.0
2006-09-07 08:05:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2006-09-07 08:06:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-09-07 08:07:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-09-07 08:08:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-09-07 08:09:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-09-07 08:10:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-09-07 08:11:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-09-07 08:12:00,1.6713,1.6718,1.6713,1.6717,136300000.0
2006-09-07 08:13:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-09-07 08:14:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-09-07 08:15:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2006-09-07 08:16:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-09-07 08:17:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-09-07 08:18:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2006-09-07 08:19:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-09-07 08:20:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-09-07 08:21:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-09-07 08:22:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-09-07 08:23:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-09-07 08:24:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-09-07 08:25:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-09-07 08:26:00,1.672,1.672,1.6719,1.672,136300000.0
2006-09-07 08:27:00,1.6721,1.6724,1.6719,1.6723,136300000.0
2006-09-07 08:28:00,1.6722,1.6724,1.6721,1.6721,136300000.0
2006-09-07 08:29:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-09-07 08:30:00,1.6726,1.6726,1.6719,1.6719,136300000.0
2006-09-07 08:31:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-09-07 08:32:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-09-07 08:33:00,1.672,1.672,1.672,1.672,136300000.0
2006-09-07 08:34:00,1.6719,1.6721,1.6719,1.672,136300000.0
2006-09-07 08:35:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-09-07 08:36:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-09-07 08:37:00,1.6719,1.6719,1.6714,1.6714,136300000.0
2006-09-07 08:38:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-09-07 08:39:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-09-07 08:40:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-09-07 08:41:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-09-07 08:42:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2006-09-07 08:43:00,1.6719,1.6721,1.6717,1.6717,136300000.0
2006-09-07 08:44:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-09-07 08:45:00,1.672,1.672,1.672,1.672,136300000.0
2006-09-07 08:46:00,1.6726,1.6726,1.672,1.672,136300000.0
2006-09-07 08:47:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-09-07 08:48:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-09-07 08:49:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2006-09-07 08:50:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2006-09-07 08:51:00,1.672,1.672,1.6718,1.672,136300000.0
2006-09-07 08:52:00,1.6719,1.672,1.6718,1.672,136300000.0
2006-09-07 08:53:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-09-07 08:54:00,1.6715,1.6719,1.6715,1.6717,136300000.0
2006-09-07 08:55:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-09-07 08:56:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-09-07 08:57:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-09-07 08:58:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-09-07 08:59:00,1.6718,1.672,1.6717,1.672,136300000.0
2006-09-07 09:00:00,1.6721,1.6721,1.6718,1.672,136300000.0
2006-09-07 09:01:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-09-07 09:02:00,1.6724,1.6724,1.6718,1.6719,136300000.0
2006-09-07 09:03:00,1.672,1.672,1.672,1.672,136300000.0
2006-09-07 09:04:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-09-07 09:05:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-09-07 09:06:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-09-07 09:07:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-09-07 09:08:00,1.672,1.672,1.6717,1.6718,136300000.0
2006-09-07 09:09:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-09-07 09:10:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-09-07 09:11:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-09-07 09:12:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-09-07 09:13:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2006-09-07 09:14:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-09-07 09:15:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2006-09-07 09:16:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-09-07 09:17:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-09-07 09:18:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-09-07 09:19:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2006-09-07 09:20:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-09-07 09:21:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-09-07 09:22:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-09-07 09:23:00,1.673,1.673,1.6728,1.673,136300000.0
2006-09-07 09:24:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-09-07 09:25:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-09-07 09:26:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-09-07 09:27:00,1.6729,1.673,1.6725,1.673,136300000.0
2006-09-07 09:28:00,1.6729,1.6736,1.6729,1.6736,136300000.0
2006-09-07 09:29:00,1.6737,1.6758,1.6737,1.6746,136300000.0
2006-09-07 09:30:00,1.6757,1.6767,1.675,1.6754,136300000.0
2006-09-07 09:31:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-09-07 09:32:00,1.6756,1.6756,1.6749,1.6749,136300000.0
2006-09-07 09:33:00,1.6751,1.6751,1.6747,1.6748,136300000.0
2006-09-07 09:34:00,1.6749,1.6751,1.6745,1.6746,136300000.0
2006-09-07 09:35:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-09-07 09:36:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-09-07 09:37:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2006-09-07 09:38:00,1.6752,1.6752,1.6744,1.6746,136300000.0
2006-09-07 09:39:00,1.6745,1.6756,1.6745,1.6756,136300000.0
2006-09-07 09:40:00,1.6755,1.6778,1.6755,1.6764,136300000.0
2006-09-07 09:41:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2006-09-07 09:42:00,1.677,1.6775,1.6765,1.6765,136300000.0
2006-09-07 09:43:00,1.6768,1.677,1.6763,1.6763,136300000.0
2006-09-07 09:45:00,1.6762,1.6771,1.6762,1.6771,136300000.0
2006-09-07 09:46:00,1.677,1.677,1.6765,1.6766,136300000.0
2006-09-07 09:47:00,1.6767,1.6769,1.6766,1.6768,136300000.0
2006-09-07 09:48:00,1.6772,1.6788,1.6771,1.6784,136300000.0
2006-09-07 09:49:00,1.6782,1.6782,1.6773,1.6773,136300000.0
2006-09-07 09:50:00,1.6772,1.6774,1.677,1.6771,136300000.0
2006-09-07 09:51:00,1.677,1.677,1.6763,1.6767,136300000.0
2006-09-07 09:52:00,1.6765,1.6769,1.6765,1.6769,136300000.0
2006-09-07 09:53:00,1.6766,1.6772,1.6766,1.6772,136300000.0
2006-09-07 09:54:00,1.6774,1.6774,1.6768,1.6768,136300000.0
2006-09-07 09:55:00,1.6767,1.6767,1.6765,1.6766,136300000.0
2006-09-07 09:56:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2006-09-07 09:57:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2006-09-07 09:58:00,1.6772,1.6775,1.677,1.6771,136300000.0
2006-09-07 09:59:00,1.6772,1.6772,1.6766,1.6766,136300000.0
2006-09-07 10:00:00,1.6765,1.6767,1.6764,1.6766,136300000.0
2006-09-07 10:01:00,1.6767,1.6771,1.6767,1.677,136300000.0
2006-09-07 10:02:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-09-07 10:03:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-09-07 10:04:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2006-09-07 10:05:00,1.677,1.6771,1.677,1.677,136300000.0
2006-09-07 10:06:00,1.6769,1.677,1.6767,1.6767,136300000.0
2006-09-07 10:07:00,1.6768,1.6773,1.6768,1.6772,136300000.0
2006-09-07 10:08:00,1.6775,1.6776,1.6772,1.6772,136300000.0
2006-09-07 10:09:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-09-07 10:10:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-09-07 10:11:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-07 10:12:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2006-09-07 10:13:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-09-07 10:14:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-09-07 10:15:00,1.6772,1.6773,1.677,1.6771,136300000.0
2006-09-07 10:16:00,1.677,1.6771,1.6768,1.677,136300000.0
2006-09-07 10:17:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-09-07 10:18:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-09-07 10:19:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-09-07 10:20:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-09-07 10:22:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-09-07 10:23:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-09-07 10:24:00,1.6762,1.6769,1.6762,1.6767,136300000.0
2006-09-07 10:25:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-09-07 10:26:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2006-09-07 10:27:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-09-07 10:28:00,1.6765,1.6769,1.6765,1.6767,136300000.0
2006-09-07 10:29:00,1.6765,1.6769,1.6765,1.6767,136300000.0
2006-09-07 10:30:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2006-09-07 10:31:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2006-09-07 10:32:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-09-07 10:33:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2006-09-07 10:34:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-09-07 10:35:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-09-07 10:36:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-09-07 10:37:00,1.6767,1.6769,1.6766,1.6767,136300000.0
2006-09-07 10:38:00,1.6766,1.6768,1.6765,1.6765,136300000.0
2006-09-07 10:39:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-09-07 10:40:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-09-07 10:41:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-09-07 10:42:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-09-07 10:43:00,1.677,1.6771,1.6766,1.6767,136300000.0
2006-09-07 10:44:00,1.6766,1.6767,1.6761,1.6761,136300000.0
2006-09-07 10:45:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-09-07 10:46:00,1.6764,1.6764,1.676,1.676,136300000.0
2006-09-07 10:47:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-09-07 10:48:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-09-07 10:49:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-09-07 10:50:00,1.6761,1.6762,1.676,1.6761,136300000.0
2006-09-07 10:51:00,1.676,1.6765,1.676,1.6765,136300000.0
2006-09-07 10:52:00,1.6763,1.6765,1.6759,1.6759,136300000.0
2006-09-07 10:53:00,1.676,1.676,1.6746,1.6746,136300000.0
2006-09-07 10:54:00,1.6747,1.6747,1.6742,1.6745,136300000.0
2006-09-07 10:55:00,1.6744,1.6745,1.6734,1.6735,136300000.0
2006-09-07 10:56:00,1.6736,1.6738,1.6734,1.6736,136300000.0
2006-09-07 10:57:00,1.6737,1.674,1.6735,1.6737,136300000.0
2006-09-07 10:58:00,1.6736,1.6738,1.673,1.6735,136300000.0
2006-09-07 10:59:00,1.6734,1.6734,1.6726,1.6726,136300000.0
2006-09-07 11:00:00,1.6722,1.6726,1.6721,1.6726,136300000.0
2006-09-07 11:01:00,1.6727,1.6734,1.6725,1.6732,136300000.0
2006-09-07 11:02:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-09-07 11:03:00,1.6728,1.6728,1.6724,1.6725,136300000.0
2006-09-07 11:04:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-09-07 11:05:00,1.6725,1.6728,1.6725,1.6725,136300000.0
2006-09-07 11:06:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-09-07 11:07:00,1.6725,1.6726,1.6716,1.6716,136300000.0
2006-09-07 11:08:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-09-07 11:09:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-09-07 11:10:00,1.6718,1.672,1.6716,1.6716,136300000.0
2006-09-07 11:11:00,1.6717,1.6726,1.6716,1.6726,136300000.0
2006-09-07 11:12:00,1.6725,1.6725,1.6717,1.6718,136300000.0
2006-09-07 11:13:00,1.6715,1.6718,1.6712,1.6715,136300000.0
2006-09-07 11:14:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-09-07 11:15:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-09-07 11:16:00,1.6714,1.6716,1.671,1.6716,136300000.0
2006-09-07 11:17:00,1.6715,1.6716,1.6712,1.6715,136300000.0
2006-09-07 11:18:00,1.6717,1.672,1.6717,1.6718,136300000.0
2006-09-07 11:19:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2006-09-07 11:20:00,1.6719,1.6726,1.6719,1.6723,136300000.0
2006-09-07 11:21:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2006-09-07 11:22:00,1.672,1.6723,1.672,1.6721,136300000.0
2006-09-07 11:23:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2006-09-07 11:24:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-09-07 11:25:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-09-07 11:26:00,1.672,1.672,1.6714,1.6715,136300000.0
2006-09-07 11:27:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-09-07 11:28:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-09-07 11:29:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-09-07 11:30:00,1.6718,1.6718,1.6715,1.6717,136300000.0
2006-09-07 11:31:00,1.6716,1.672,1.6716,1.6719,136300000.0
2006-09-07 11:32:00,1.6718,1.6719,1.6713,1.6713,136300000.0
2006-09-07 11:33:00,1.6717,1.672,1.6717,1.6719,136300000.0
2006-09-07 11:34:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-09-07 11:35:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-09-07 11:36:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-09-07 11:37:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-09-07 11:38:00,1.6718,1.672,1.6717,1.672,136300000.0
2006-09-07 11:39:00,1.6719,1.672,1.6715,1.6716,136300000.0
2006-09-07 11:40:00,1.6714,1.6717,1.6713,1.6715,136300000.0
2006-09-07 11:41:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-09-07 11:42:00,1.6717,1.672,1.6717,1.6718,136300000.0
2006-09-07 11:43:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-09-07 11:44:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-09-07 11:45:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-09-07 11:46:00,1.6724,1.6724,1.6719,1.6719,136300000.0
2006-09-07 11:47:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-09-07 11:48:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-09-07 11:49:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-09-07 11:50:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-09-07 11:51:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-09-07 11:52:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2006-09-07 11:53:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-09-07 11:54:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-09-07 11:55:00,1.6725,1.6732,1.6725,1.6732,136300000.0
2006-09-07 11:56:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-09-07 11:57:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-09-07 11:58:00,1.6731,1.6736,1.6731,1.6733,136300000.0
2006-09-07 11:59:00,1.6734,1.6736,1.6733,1.6735,136300000.0
2006-09-07 12:00:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-09-07 12:01:00,1.6734,1.6737,1.6732,1.6734,136300000.0
2006-09-07 12:02:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-09-07 12:03:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-09-07 12:04:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-09-07 12:05:00,1.6735,1.6735,1.6731,1.6732,136300000.0
2006-09-07 12:06:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-09-07 12:07:00,1.6729,1.673,1.6726,1.6728,136300000.0
2006-09-07 12:08:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2006-09-07 12:09:00,1.6727,1.673,1.6727,1.6728,136300000.0
2006-09-07 12:10:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-09-07 12:11:00,1.6729,1.6732,1.6728,1.6732,136300000.0
2006-09-07 12:12:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-09-07 12:13:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2006-09-07 12:14:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-09-07 12:15:00,1.6731,1.6734,1.673,1.6732,136300000.0
2006-09-07 12:16:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-09-07 12:18:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-09-07 12:19:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-09-07 12:20:00,1.6731,1.6733,1.673,1.6731,136300000.0
2006-09-07 12:21:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-09-07 12:22:00,1.6731,1.6734,1.673,1.6733,136300000.0
2006-09-07 12:23:00,1.6735,1.674,1.6735,1.6739,136300000.0
2006-09-07 12:24:00,1.674,1.674,1.6739,1.674,136300000.0
2006-09-07 12:25:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-09-07 12:26:00,1.6739,1.674,1.6738,1.6738,136300000.0
2006-09-07 12:27:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-09-07 12:28:00,1.6739,1.674,1.6736,1.6736,136300000.0
2006-09-07 12:29:00,1.6738,1.674,1.6736,1.6739,136300000.0
2006-09-07 12:30:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-09-07 12:31:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-09-07 12:32:00,1.6737,1.6737,1.673,1.6732,136300000.0
2006-09-07 12:33:00,1.6731,1.6731,1.6722,1.6722,136300000.0
2006-09-07 12:34:00,1.6723,1.6733,1.6723,1.673,136300000.0
2006-09-07 12:35:00,1.6731,1.6738,1.6731,1.6738,136300000.0
2006-09-07 12:36:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2006-09-07 12:37:00,1.6728,1.6729,1.6723,1.6723,136300000.0
2006-09-07 12:38:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-09-07 12:39:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-09-07 12:40:00,1.6718,1.6718,1.6715,1.6717,136300000.0
2006-09-07 12:41:00,1.6719,1.6722,1.6717,1.6719,136300000.0
2006-09-07 12:42:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-09-07 12:43:00,1.6717,1.6718,1.671,1.671,136300000.0
2006-09-07 12:44:00,1.6709,1.6716,1.6706,1.6716,136300000.0
2006-09-07 12:45:00,1.6715,1.6718,1.6714,1.6717,136300000.0
2006-09-07 12:46:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-09-07 12:47:00,1.6717,1.672,1.6716,1.6718,136300000.0
2006-09-07 12:48:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-09-07 12:49:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-09-07 12:50:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-09-07 12:51:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-09-07 12:52:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2006-09-07 12:53:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-09-07 12:54:00,1.6724,1.6724,1.672,1.6724,136300000.0
2006-09-07 12:55:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-09-07 12:56:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-09-07 12:57:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-09-07 12:58:00,1.6728,1.673,1.6726,1.6729,136300000.0
2006-09-07 12:59:00,1.673,1.6731,1.6729,1.673,136300000.0
2006-09-07 13:00:00,1.6732,1.6734,1.6729,1.6729,136300000.0
2006-09-07 13:01:00,1.6728,1.6733,1.6725,1.6733,136300000.0
2006-09-07 13:02:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-09-07 13:03:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-09-07 13:04:00,1.6728,1.6729,1.6725,1.6725,136300000.0
2006-09-07 13:05:00,1.6724,1.6725,1.6718,1.6718,136300000.0
2006-09-07 13:06:00,1.6719,1.672,1.6714,1.6714,136300000.0
2006-09-07 13:07:00,1.6713,1.6713,1.6695,1.6699,136300000.0
2006-09-07 13:08:00,1.67,1.67,1.6699,1.67,136300000.0
2006-09-07 13:09:00,1.6703,1.671,1.6703,1.6705,136300000.0
2006-09-07 13:10:00,1.6706,1.6706,1.67,1.6701,136300000.0
2006-09-07 13:11:00,1.67,1.6701,1.6696,1.6696,136300000.0
2006-09-07 13:12:00,1.6697,1.6698,1.6694,1.6696,136300000.0
2006-09-07 13:13:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-09-07 13:14:00,1.6698,1.6699,1.6693,1.6696,136300000.0
2006-09-07 13:15:00,1.6695,1.67,1.6695,1.6696,136300000.0
2006-09-07 13:16:00,1.6697,1.6697,1.6692,1.6693,136300000.0
2006-09-07 13:17:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2006-09-07 13:18:00,1.6692,1.6694,1.669,1.6693,136300000.0
2006-09-07 13:19:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2006-09-07 13:20:00,1.6693,1.67,1.6692,1.67,136300000.0
2006-09-07 13:21:00,1.6698,1.6708,1.6698,1.6705,136300000.0
2006-09-07 13:22:00,1.6704,1.6704,1.6701,1.6703,136300000.0
2006-09-07 13:23:00,1.6702,1.6702,1.6698,1.6699,136300000.0
2006-09-07 13:24:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-07 13:25:00,1.6702,1.6702,1.6698,1.6699,136300000.0
2006-09-07 13:26:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-09-07 13:27:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-09-07 13:28:00,1.6701,1.6702,1.6698,1.6698,136300000.0
2006-09-07 13:29:00,1.67,1.6702,1.67,1.6701,136300000.0
2006-09-07 13:30:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-09-07 13:31:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-09-07 13:32:00,1.67,1.6704,1.67,1.6702,136300000.0
2006-09-07 13:33:00,1.6701,1.6701,1.6696,1.6697,136300000.0
2006-09-07 13:34:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-09-07 13:35:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2006-09-07 13:36:00,1.6699,1.6705,1.6699,1.6704,136300000.0
2006-09-07 13:37:00,1.6707,1.6711,1.6706,1.6711,136300000.0
2006-09-07 13:38:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-09-07 13:39:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-09-07 13:40:00,1.6711,1.6713,1.6708,1.6708,136300000.0
2006-09-07 13:41:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-09-07 13:42:00,1.6709,1.6711,1.6708,1.6711,136300000.0
2006-09-07 13:43:00,1.6714,1.6716,1.6711,1.6716,136300000.0
2006-09-07 13:44:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-09-07 13:45:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-09-07 13:46:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-09-07 13:47:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-09-07 13:48:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-09-07 13:49:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-09-07 13:50:00,1.671,1.6712,1.671,1.6711,136300000.0
2006-09-07 13:51:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-09-07 13:52:00,1.6709,1.671,1.6708,1.6709,136300000.0
2006-09-07 13:53:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-09-07 13:54:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2006-09-07 13:55:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2006-09-07 13:56:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-09-07 13:57:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2006-09-07 13:58:00,1.6705,1.6706,1.6703,1.6705,136300000.0
2006-09-07 13:59:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2006-09-07 14:00:00,1.6704,1.671,1.6704,1.6708,136300000.0
2006-09-07 14:01:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2006-09-07 14:02:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-09-07 14:03:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-09-07 14:04:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-09-07 14:05:00,1.6716,1.6716,1.6713,1.6714,136300000.0
2006-09-07 14:06:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2006-09-07 14:07:00,1.6714,1.6716,1.6713,1.6716,136300000.0
2006-09-07 14:08:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-09-07 14:09:00,1.672,1.6721,1.6718,1.672,136300000.0
2006-09-07 14:10:00,1.6721,1.6729,1.6721,1.6725,136300000.0
2006-09-07 14:11:00,1.6729,1.6735,1.6726,1.6731,136300000.0
2006-09-07 14:12:00,1.673,1.673,1.6726,1.6727,136300000.0
2006-09-07 14:13:00,1.6728,1.673,1.6727,1.673,136300000.0
2006-09-07 14:14:00,1.6731,1.6733,1.6728,1.6729,136300000.0
2006-09-07 14:15:00,1.6728,1.6728,1.6722,1.6725,136300000.0
2006-09-07 14:16:00,1.6724,1.6729,1.6724,1.6729,136300000.0
2006-09-07 14:17:00,1.6728,1.6729,1.6724,1.6724,136300000.0
2006-09-07 14:18:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2006-09-07 14:19:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-09-07 14:20:00,1.6726,1.6727,1.6723,1.6724,136300000.0
2006-09-07 14:21:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-09-07 14:22:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-09-07 14:23:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2006-09-07 14:24:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-09-07 14:25:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-09-07 14:26:00,1.6734,1.6739,1.6734,1.6735,136300000.0
2006-09-07 14:27:00,1.6734,1.6738,1.6732,1.6738,136300000.0
2006-09-07 14:28:00,1.6739,1.6741,1.6737,1.674,136300000.0
2006-09-07 14:29:00,1.6741,1.6743,1.6736,1.6737,136300000.0
2006-09-07 14:30:00,1.6738,1.674,1.6734,1.6734,136300000.0
2006-09-07 14:31:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2006-09-07 14:32:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-09-07 14:33:00,1.6734,1.6735,1.6729,1.6729,136300000.0
2006-09-07 14:34:00,1.6731,1.6735,1.6731,1.6735,136300000.0
2006-09-07 14:35:00,1.6733,1.6737,1.6732,1.6736,136300000.0
2006-09-07 14:36:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-09-07 14:37:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-09-07 14:38:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-09-07 14:39:00,1.6735,1.6737,1.6733,1.6735,136300000.0
2006-09-07 14:40:00,1.6737,1.6741,1.6735,1.6741,136300000.0
2006-09-07 14:41:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-09-07 14:42:00,1.6737,1.6741,1.6735,1.6739,136300000.0
2006-09-07 14:43:00,1.6738,1.6739,1.6734,1.6737,136300000.0
2006-09-07 14:44:00,1.6736,1.674,1.6734,1.6738,136300000.0
2006-09-07 14:45:00,1.6736,1.6739,1.6735,1.6736,136300000.0
2006-09-07 14:46:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-09-07 14:47:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2006-09-07 14:48:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2006-09-07 14:49:00,1.6731,1.6731,1.6723,1.6724,136300000.0
2006-09-07 14:50:00,1.6723,1.6728,1.6723,1.6725,136300000.0
2006-09-07 14:51:00,1.6726,1.673,1.6725,1.6729,136300000.0
2006-09-07 14:52:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-09-07 14:53:00,1.6734,1.6735,1.673,1.6731,136300000.0
2006-09-07 14:54:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-09-07 14:55:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-09-07 14:56:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2006-09-07 14:57:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2006-09-07 14:58:00,1.6737,1.6737,1.6731,1.6731,136300000.0
2006-09-07 14:59:00,1.6732,1.6733,1.673,1.6731,136300000.0
2006-09-07 15:00:00,1.6732,1.6735,1.6731,1.6731,136300000.0
2006-09-07 15:01:00,1.673,1.6732,1.6729,1.6732,136300000.0
2006-09-07 15:02:00,1.6731,1.6731,1.6728,1.6731,136300000.0
2006-09-07 15:03:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-09-07 15:04:00,1.6732,1.6733,1.6729,1.673,136300000.0
2006-09-07 15:05:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-09-07 15:06:00,1.6734,1.6737,1.6733,1.6737,136300000.0
2006-09-07 15:07:00,1.6739,1.6739,1.6734,1.6734,136300000.0
2006-09-07 15:08:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-09-07 15:09:00,1.674,1.6741,1.6738,1.6741,136300000.0
2006-09-07 15:10:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-09-07 15:11:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2006-09-07 15:12:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-09-07 15:13:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2006-09-07 15:14:00,1.6745,1.6745,1.6742,1.6744,136300000.0
2006-09-07 15:15:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-09-07 15:16:00,1.6743,1.6743,1.674,1.6741,136300000.0
2006-09-07 15:17:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-09-07 15:18:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2006-09-07 15:19:00,1.6744,1.6751,1.6743,1.675,136300000.0
2006-09-07 15:20:00,1.6749,1.6752,1.6742,1.6747,136300000.0
2006-09-07 15:21:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2006-09-07 15:22:00,1.6747,1.6749,1.6743,1.6745,136300000.0
2006-09-07 15:23:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-09-07 15:24:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-09-07 15:25:00,1.6747,1.6749,1.6746,1.6747,136300000.0
2006-09-07 15:26:00,1.6749,1.6749,1.6746,1.6748,136300000.0
2006-09-07 15:27:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-09-07 15:28:00,1.6749,1.6749,1.6742,1.6744,136300000.0
2006-09-07 15:29:00,1.6743,1.6748,1.6743,1.6746,136300000.0
2006-09-07 15:30:00,1.6749,1.6749,1.6744,1.6745,136300000.0
2006-09-07 15:31:00,1.6749,1.6749,1.6745,1.6748,136300000.0
2006-09-07 15:32:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-09-07 15:33:00,1.6748,1.675,1.6747,1.6749,136300000.0
2006-09-07 15:34:00,1.675,1.6754,1.6749,1.6754,136300000.0
2006-09-07 15:35:00,1.6752,1.6753,1.675,1.6752,136300000.0
2006-09-07 15:36:00,1.675,1.6755,1.675,1.6754,136300000.0
2006-09-07 15:37:00,1.6757,1.676,1.6755,1.676,136300000.0
2006-09-07 15:38:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-09-07 15:39:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-09-07 15:40:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-09-07 15:41:00,1.6756,1.6756,1.6751,1.6751,136300000.0
2006-09-07 15:42:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2006-09-07 15:43:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2006-09-07 15:44:00,1.6753,1.6754,1.6749,1.6749,136300000.0
2006-09-07 15:45:00,1.6748,1.6751,1.6747,1.6751,136300000.0
2006-09-07 15:46:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-09-07 15:47:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-09-07 15:48:00,1.6752,1.6756,1.6747,1.6747,136300000.0
2006-09-07 15:49:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-09-07 15:50:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-09-07 15:51:00,1.6746,1.6748,1.6745,1.6746,136300000.0
2006-09-07 15:52:00,1.6749,1.6749,1.6745,1.6746,136300000.0
2006-09-07 15:53:00,1.6747,1.6751,1.6747,1.675,136300000.0
2006-09-07 15:54:00,1.6749,1.6749,1.6744,1.6746,136300000.0
2006-09-07 15:55:00,1.6744,1.6749,1.6744,1.6747,136300000.0
2006-09-07 15:56:00,1.6749,1.6752,1.6749,1.6749,136300000.0
2006-09-07 15:57:00,1.675,1.6752,1.6748,1.6748,136300000.0
2006-09-07 15:58:00,1.6749,1.6749,1.6745,1.6746,136300000.0
2006-09-07 15:59:00,1.6745,1.6748,1.6744,1.6748,136300000.0
2006-09-07 16:00:00,1.6749,1.6752,1.6749,1.675,136300000.0
2006-09-07 16:01:00,1.6751,1.676,1.675,1.676,136300000.0
2006-09-07 16:02:00,1.6762,1.6769,1.6757,1.6768,136300000.0
2006-09-07 16:03:00,1.6764,1.6765,1.6761,1.6761,136300000.0
2006-09-07 16:04:00,1.676,1.6763,1.676,1.6763,136300000.0
2006-09-07 16:05:00,1.676,1.6763,1.6758,1.6762,136300000.0
2006-09-07 16:06:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2006-09-07 16:07:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-09-07 16:08:00,1.6761,1.6763,1.6759,1.6762,136300000.0
2006-09-07 16:09:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2006-09-07 16:10:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2006-09-07 16:11:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-09-07 16:12:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-09-07 16:13:00,1.6762,1.6762,1.6757,1.6758,136300000.0
2006-09-07 16:14:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2006-09-07 16:15:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-09-07 16:16:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-09-07 16:17:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-09-07 16:18:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-09-07 16:19:00,1.6759,1.6766,1.6758,1.6766,136300000.0
2006-09-07 16:20:00,1.677,1.6771,1.677,1.677,136300000.0
2006-09-07 16:21:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-09-07 16:22:00,1.6769,1.6775,1.6768,1.6771,136300000.0
2006-09-07 16:23:00,1.6772,1.6772,1.6767,1.6769,136300000.0
2006-09-07 16:24:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-09-07 16:25:00,1.6767,1.6767,1.6761,1.6764,136300000.0
2006-09-07 16:26:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-09-07 16:27:00,1.6765,1.6768,1.6765,1.6765,136300000.0
2006-09-07 16:28:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-09-07 16:29:00,1.677,1.6774,1.6769,1.6774,136300000.0
2006-09-07 16:30:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-09-07 16:31:00,1.6773,1.6776,1.6772,1.6776,136300000.0
2006-09-07 16:32:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2006-09-07 16:33:00,1.6776,1.6777,1.6774,1.6774,136300000.0
2006-09-07 16:34:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-09-07 16:35:00,1.6772,1.6776,1.6772,1.6775,136300000.0
2006-09-07 16:36:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-09-07 16:37:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-09-07 16:38:00,1.6771,1.6774,1.677,1.6772,136300000.0
2006-09-07 16:39:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-09-07 16:40:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2006-09-07 16:41:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-09-07 16:42:00,1.6765,1.6768,1.6765,1.6766,136300000.0
2006-09-07 16:43:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-09-07 16:44:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-09-07 16:45:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2006-09-07 16:46:00,1.6767,1.6772,1.6767,1.677,136300000.0
2006-09-07 16:47:00,1.6771,1.6775,1.6771,1.6774,136300000.0
2006-09-07 16:48:00,1.6775,1.6777,1.6774,1.6774,136300000.0
2006-09-07 16:49:00,1.6773,1.6777,1.6773,1.6777,136300000.0
2006-09-07 16:50:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-07 16:51:00,1.6782,1.6782,1.6777,1.6777,136300000.0
2006-09-07 16:52:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-09-07 16:53:00,1.678,1.678,1.6776,1.6778,136300000.0
2006-09-07 16:54:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-09-07 16:55:00,1.6776,1.6777,1.6772,1.6776,136300000.0
2006-09-07 16:56:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-09-07 16:57:00,1.6777,1.678,1.6777,1.6778,136300000.0
2006-09-07 16:58:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-09-07 16:59:00,1.6777,1.6777,1.6771,1.6772,136300000.0
2006-09-07 17:00:00,1.6774,1.678,1.6773,1.6774,136300000.0
2006-09-07 17:01:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-09-07 17:02:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-09-07 17:03:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-09-07 17:04:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-09-07 17:05:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-09-07 17:06:00,1.6775,1.678,1.6771,1.6779,136300000.0
2006-09-07 17:07:00,1.678,1.6786,1.6779,1.6784,136300000.0
2006-09-07 17:08:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2006-09-07 17:09:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2006-09-07 17:10:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-09-07 17:11:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-09-07 17:12:00,1.6785,1.6785,1.6772,1.6773,136300000.0
2006-09-07 17:13:00,1.6775,1.678,1.6775,1.6779,136300000.0
2006-09-07 17:14:00,1.6777,1.6777,1.6773,1.6775,136300000.0
2006-09-07 17:15:00,1.6776,1.6779,1.6775,1.6779,136300000.0
2006-09-07 17:16:00,1.678,1.6781,1.6778,1.6778,136300000.0
2006-09-07 17:18:00,1.6786,1.6787,1.6784,1.6785,136300000.0
2006-09-07 17:19:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-09-07 17:20:00,1.6785,1.6792,1.6785,1.6792,136300000.0
2006-09-07 17:21:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2006-09-07 17:22:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-09-07 17:23:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-09-07 17:24:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-09-07 17:25:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-09-07 17:26:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-09-07 17:27:00,1.6781,1.6781,1.6767,1.6767,136300000.0
2006-09-07 17:28:00,1.6768,1.6772,1.6767,1.6771,136300000.0
2006-09-07 17:29:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-09-07 17:30:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-09-07 17:31:00,1.6772,1.6775,1.6771,1.6771,136300000.0
2006-09-07 17:32:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-09-07 17:33:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-09-07 17:34:00,1.6772,1.6772,1.6769,1.677,136300000.0
2006-09-07 17:35:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-09-07 17:36:00,1.677,1.6771,1.677,1.677,136300000.0
2006-09-07 17:37:00,1.6772,1.6772,1.6769,1.677,136300000.0
2006-09-07 17:38:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2006-09-07 17:39:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-09-07 17:40:00,1.6768,1.6768,1.6762,1.6762,136300000.0
2006-09-07 17:41:00,1.6763,1.6766,1.6762,1.6765,136300000.0
2006-09-07 17:42:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-09-07 17:43:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-09-07 17:44:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2006-09-07 17:45:00,1.6769,1.6772,1.6768,1.6771,136300000.0
2006-09-07 17:46:00,1.677,1.677,1.677,1.677,136300000.0
2006-09-07 17:47:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-09-07 17:48:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-09-07 17:49:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2006-09-07 17:50:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-09-07 17:51:00,1.677,1.6773,1.6769,1.677,136300000.0
2006-09-07 17:52:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-09-07 17:53:00,1.6769,1.677,1.6767,1.6768,136300000.0
2006-09-07 17:54:00,1.6766,1.6768,1.6765,1.6765,136300000.0
2006-09-07 17:55:00,1.6766,1.6766,1.6762,1.6763,136300000.0
2006-09-07 17:56:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-09-07 17:57:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2006-09-07 17:58:00,1.6768,1.6769,1.6764,1.6765,136300000.0
2006-09-07 17:59:00,1.6764,1.6778,1.6764,1.6777,136300000.0
2006-09-07 18:00:00,1.6778,1.6782,1.6773,1.6774,136300000.0
2006-09-07 18:01:00,1.6775,1.6776,1.677,1.677,136300000.0
2006-09-07 18:02:00,1.6771,1.6778,1.6771,1.6777,136300000.0
2006-09-07 18:03:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-09-07 18:04:00,1.6776,1.6776,1.6771,1.6773,136300000.0
2006-09-07 18:05:00,1.6774,1.6774,1.6764,1.6764,136300000.0
2006-09-07 18:06:00,1.6765,1.6765,1.6762,1.6765,136300000.0
2006-09-07 18:07:00,1.6764,1.677,1.6763,1.6769,136300000.0
2006-09-07 18:08:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-09-07 18:09:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2006-09-07 18:10:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-09-07 18:11:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-09-07 18:12:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-09-07 18:13:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-09-07 18:14:00,1.6761,1.6763,1.6757,1.6757,136300000.0
2006-09-07 18:15:00,1.6762,1.6763,1.6759,1.6759,136300000.0
2006-09-07 18:16:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-09-07 18:17:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-09-07 18:18:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2006-09-07 18:19:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-09-07 18:20:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2006-09-07 18:21:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-09-07 18:22:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-09-07 18:23:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2006-09-07 18:24:00,1.6765,1.6767,1.6762,1.6767,136300000.0
2006-09-07 18:25:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-09-07 18:26:00,1.6771,1.6771,1.6768,1.677,136300000.0
2006-09-07 18:27:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-09-07 18:28:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-09-07 18:29:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-09-07 18:30:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-09-07 18:31:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-09-07 18:32:00,1.6769,1.677,1.6766,1.6766,136300000.0
2006-09-07 18:33:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2006-09-07 18:34:00,1.6771,1.6775,1.6769,1.6773,136300000.0
2006-09-07 18:35:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-09-07 18:36:00,1.6773,1.6777,1.6773,1.6777,136300000.0
2006-09-07 18:37:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-09-07 18:38:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-09-07 18:39:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-09-07 18:40:00,1.677,1.6777,1.677,1.6776,136300000.0
2006-09-07 18:41:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-09-07 18:42:00,1.677,1.6772,1.6769,1.6772,136300000.0
2006-09-07 18:43:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-09-07 18:44:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-09-07 18:45:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-09-07 18:46:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-09-07 18:47:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-09-07 18:48:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-09-07 18:49:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-09-07 18:50:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-09-07 18:51:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-07 18:52:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-09-07 18:53:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-07 18:54:00,1.6773,1.6773,1.6769,1.677,136300000.0
2006-09-07 18:56:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-09-07 18:57:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-09-07 18:58:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-09-07 18:59:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-09-07 19:00:00,1.678,1.6782,1.6779,1.6782,136300000.0
2006-09-07 19:01:00,1.678,1.6782,1.6778,1.6778,136300000.0
2006-09-07 19:02:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-09-07 19:03:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-09-07 19:04:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-09-07 19:05:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-09-07 19:06:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-09-07 19:07:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-09-07 19:08:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-09-07 19:09:00,1.6782,1.6783,1.6779,1.678,136300000.0
2006-09-07 19:10:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-09-07 19:11:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-07 19:12:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-09-07 19:13:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2006-09-07 19:14:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-09-07 19:16:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-09-07 19:17:00,1.6779,1.678,1.6775,1.6775,136300000.0
2006-09-07 19:18:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-09-07 19:19:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-09-07 19:20:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-09-07 19:21:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-09-07 19:22:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2006-09-07 19:23:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-09-07 19:24:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-09-07 19:25:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-09-07 19:26:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-09-07 19:27:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-09-07 19:28:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2006-09-07 19:29:00,1.6779,1.6779,1.6774,1.6774,136300000.0
2006-09-07 19:30:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2006-09-07 19:31:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-09-07 19:32:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-09-07 19:33:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-09-07 19:34:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2006-09-07 19:35:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-09-07 19:36:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-09-07 19:37:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-09-07 19:38:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-09-07 19:39:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-09-07 19:40:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-09-07 19:41:00,1.6781,1.6783,1.6779,1.6779,136300000.0
2006-09-07 19:42:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-09-07 19:43:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-09-07 19:44:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-09-07 19:45:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-09-07 19:46:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-09-07 19:47:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-09-07 19:48:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-09-07 19:49:00,1.6779,1.6782,1.6779,1.6779,136300000.0
2006-09-07 19:50:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-09-07 19:51:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-09-07 19:52:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-09-07 19:53:00,1.678,1.678,1.6779,1.678,136300000.0
2006-09-07 19:54:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-09-07 19:55:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-07 19:56:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-09-07 19:57:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-09-07 19:58:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-09-07 19:59:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-07 20:00:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-09-07 20:01:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-07 20:02:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-07 20:04:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-09-07 20:05:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-09-07 20:06:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-09-07 20:07:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2006-09-07 20:08:00,1.6781,1.6783,1.678,1.6781,136300000.0
2006-09-07 20:09:00,1.678,1.6781,1.6777,1.6777,136300000.0
2006-09-07 20:10:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2006-09-07 20:11:00,1.6777,1.678,1.6777,1.6778,136300000.0
2006-09-07 20:12:00,1.6777,1.678,1.6777,1.6779,136300000.0
2006-09-07 20:13:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-09-07 20:14:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-09-07 20:15:00,1.6789,1.6789,1.6783,1.6783,136300000.0
2006-09-07 20:16:00,1.6782,1.6783,1.6779,1.6779,136300000.0
2006-09-07 20:17:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-09-07 20:18:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2006-09-07 20:19:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-09-07 20:20:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-09-07 20:21:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-09-07 20:22:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-09-07 20:23:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-09-07 20:24:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-09-07 20:25:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-09-07 20:26:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-09-07 20:27:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-09-07 20:28:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-09-07 20:29:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-09-07 20:31:00,1.6775,1.6779,1.6774,1.6779,136300000.0
2006-09-07 20:32:00,1.678,1.678,1.678,1.678,136300000.0
2006-09-07 20:33:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-09-07 20:35:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-09-07 20:37:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-09-07 20:38:00,1.678,1.6783,1.6779,1.6783,136300000.0
2006-09-07 20:39:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-09-07 20:40:00,1.6783,1.6783,1.6772,1.6772,136300000.0
2006-09-07 20:41:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2006-09-07 20:42:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-09-07 20:43:00,1.6775,1.6777,1.6774,1.6775,136300000.0
2006-09-07 20:44:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-09-07 20:45:00,1.6772,1.6773,1.677,1.6771,136300000.0
2006-09-07 20:46:00,1.677,1.6773,1.6764,1.6764,136300000.0
2006-09-07 20:47:00,1.6769,1.6769,1.6765,1.6767,136300000.0
2006-09-07 20:48:00,1.6766,1.677,1.6765,1.677,136300000.0
2006-09-07 20:49:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2006-09-07 20:50:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2006-09-07 20:51:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-09-07 20:52:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-09-07 20:53:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-09-07 20:54:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-09-07 20:55:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-09-07 20:56:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-09-07 20:57:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-09-07 20:58:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-09-07 20:59:00,1.6775,1.6778,1.6773,1.6777,136300000.0
2006-09-07 21:00:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-09-07 21:01:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-09-07 21:02:00,1.6776,1.6781,1.6776,1.6779,136300000.0
2006-09-07 21:03:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-09-07 21:04:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-09-07 21:05:00,1.6781,1.6782,1.6778,1.6778,136300000.0
2006-09-07 21:06:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-09-07 21:07:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2006-09-07 21:08:00,1.6777,1.6777,1.6774,1.6777,136300000.0
2006-09-07 21:09:00,1.6776,1.6776,1.677,1.677,136300000.0
2006-09-07 21:10:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-09-07 21:11:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-09-07 21:12:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-09-07 21:13:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-09-07 21:14:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2006-09-07 21:15:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-09-07 21:16:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-09-07 21:17:00,1.6775,1.6778,1.6774,1.6777,136300000.0
2006-09-07 21:18:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-09-07 21:19:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-09-07 21:20:00,1.6775,1.6776,1.6772,1.6772,136300000.0
2006-09-07 21:21:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-09-07 21:22:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-09-07 21:23:00,1.6769,1.6775,1.6769,1.6774,136300000.0
2006-09-07 21:24:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2006-09-07 21:25:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-09-07 21:26:00,1.677,1.6772,1.6769,1.6771,136300000.0
2006-09-07 21:27:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-09-07 21:28:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-09-07 21:29:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2006-09-07 21:30:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-09-07 21:31:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-09-07 21:32:00,1.6773,1.6774,1.677,1.677,136300000.0
2006-09-07 21:33:00,1.6771,1.6772,1.677,1.677,136300000.0
2006-09-07 21:34:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-09-07 21:35:00,1.6769,1.6773,1.6769,1.6772,136300000.0
2006-09-07 21:36:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-09-07 21:37:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-09-07 21:38:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-09-07 21:39:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-09-07 21:40:00,1.677,1.6773,1.677,1.6773,136300000.0
2006-09-07 21:41:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-09-07 21:42:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-09-07 21:43:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-09-07 21:44:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-09-07 21:45:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-09-07 21:46:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-07 21:47:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-09-07 21:48:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-09-07 21:49:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-09-07 21:50:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-09-07 21:51:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-09-07 21:52:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-09-07 21:53:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-09-07 21:54:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-09-07 21:55:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-09-07 21:56:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-09-07 21:57:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-09-07 21:58:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-09-07 21:59:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-07 22:00:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-09-07 22:01:00,1.6778,1.6782,1.6778,1.6779,136300000.0
2006-09-07 22:02:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-09-07 22:03:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-09-07 22:04:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-07 22:05:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-09-07 22:06:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-09-07 22:07:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-09-07 22:09:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-09-07 22:10:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-09-07 22:11:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-09-07 22:12:00,1.678,1.678,1.678,1.678,136300000.0
2006-09-07 22:13:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-09-07 22:14:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-09-07 22:15:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-09-07 22:16:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-09-07 22:17:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-09-07 22:18:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-09-07 22:19:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-07 22:20:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-09-07 22:22:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-07 22:23:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-09-07 22:25:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-09-07 22:26:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-09-07 22:27:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-09-07 22:28:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-09-07 22:29:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-09-07 22:30:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-09-07 22:31:00,1.6792,1.6793,1.6789,1.6789,136300000.0
2006-09-07 22:32:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-09-07 22:33:00,1.6786,1.6787,1.6784,1.6785,136300000.0
2006-09-07 22:34:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-09-07 22:35:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-09-07 22:36:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-09-07 22:37:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-09-07 22:38:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-07 22:39:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-09-07 22:40:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-09-07 22:41:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-09-07 22:42:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-09-07 22:43:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-09-07 22:44:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-09-07 22:45:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-09-07 22:46:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-09-07 22:47:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-09-07 22:48:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-09-07 22:49:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-09-07 22:50:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-09-07 22:52:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-09-07 22:53:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-09-07 22:54:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-09-07 22:55:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-09-07 22:56:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-09-07 22:57:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-09-07 22:58:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-09-07 22:59:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-09-07 23:00:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-09-07 23:01:00,1.6781,1.6783,1.678,1.6783,136300000.0
2006-09-07 23:02:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-09-07 23:03:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-09-07 23:04:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-09-07 23:05:00,1.678,1.678,1.6777,1.6778,136300000.0
2006-09-07 23:06:00,1.6777,1.6777,1.6774,1.6777,136300000.0
2006-09-07 23:07:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-09-07 23:08:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-09-07 23:09:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-09-07 23:10:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-09-07 23:11:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-09-07 23:12:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-09-07 23:13:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-09-07 23:14:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-09-07 23:15:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-07 23:16:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-09-07 23:17:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-09-07 23:18:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-09-07 23:19:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-09-07 23:20:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-09-07 23:21:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-09-07 23:22:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-09-07 23:23:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2006-09-07 23:24:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-09-07 23:25:00,1.6775,1.6779,1.6775,1.6777,136300000.0
2006-09-07 23:26:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-07 23:27:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-09-07 23:28:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-09-07 23:29:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-09-07 23:30:00,1.678,1.6781,1.6777,1.6777,136300000.0
2006-09-07 23:31:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-09-07 23:32:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2006-09-07 23:33:00,1.6774,1.6775,1.6769,1.6769,136300000.0
2006-09-07 23:34:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-09-07 23:35:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-09-07 23:36:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-09-07 23:37:00,1.6755,1.6762,1.6749,1.6762,136300000.0
2006-09-07 23:38:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-09-07 23:39:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-09-07 23:40:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-09-07 23:41:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-09-07 23:42:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-09-07 23:43:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-09-07 23:44:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-09-07 23:45:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-09-07 23:46:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-09-07 23:47:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-09-07 23:48:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-09-07 23:49:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-09-07 23:50:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-09-07 23:51:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-09-07 23:52:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-09-07 23:53:00,1.676,1.6761,1.6759,1.6759,136300000.0
2006-09-07 23:54:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-09-07 23:55:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-09-07 23:56:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-09-07 23:58:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-09-07 23:59:00,1.676,1.6762,1.6759,1.6761,136300000.0
2006-09-08 00:00:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-09-08 00:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-09-08 00:02:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-09-08 00:03:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2006-09-08 00:04:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-09-08 00:05:00,1.6764,1.6766,1.6763,1.6766,136300000.0
2006-09-08 00:06:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-09-08 00:08:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-09-08 00:09:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-09-08 00:10:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-09-08 00:12:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-09-08 00:13:00,1.6769,1.6772,1.6767,1.677,136300000.0
2006-09-08 00:14:00,1.6771,1.6772,1.677,1.677,136300000.0
2006-09-08 00:15:00,1.6771,1.6776,1.6771,1.6773,136300000.0
2006-09-08 00:16:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-09-08 00:17:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-08 00:18:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-09-08 00:19:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-09-08 00:20:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-09-08 00:21:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2006-09-08 00:22:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-08 00:23:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-09-08 00:24:00,1.6774,1.6776,1.6773,1.6774,136300000.0
2006-09-08 00:25:00,1.6775,1.6777,1.6774,1.6777,136300000.0
2006-09-08 00:26:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-09-08 00:27:00,1.6775,1.6781,1.6773,1.6777,136300000.0
2006-09-08 00:28:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-09-08 00:29:00,1.6777,1.6777,1.6774,1.6775,136300000.0
2006-09-08 00:30:00,1.6776,1.6779,1.6775,1.6777,136300000.0
2006-09-08 00:31:00,1.6779,1.678,1.6776,1.6777,136300000.0
2006-09-08 00:32:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-09-08 00:33:00,1.678,1.678,1.6776,1.6778,136300000.0
2006-09-08 00:35:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-09-08 00:36:00,1.6778,1.6783,1.6777,1.6783,136300000.0
2006-09-08 00:37:00,1.6782,1.679,1.6782,1.6786,136300000.0
2006-09-08 00:38:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-09-08 00:39:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-09-08 00:40:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-09-08 00:41:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-09-08 00:42:00,1.6784,1.6784,1.6781,1.6784,136300000.0
2006-09-08 00:43:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-09-08 00:44:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-09-08 00:45:00,1.6789,1.679,1.6784,1.6784,136300000.0
2006-09-08 00:46:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-09-08 00:47:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-09-08 00:48:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-09-08 00:49:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-09-08 00:50:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2006-09-08 00:51:00,1.679,1.679,1.6787,1.6789,136300000.0
2006-09-08 00:52:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2006-09-08 00:53:00,1.679,1.6791,1.6787,1.6787,136300000.0
2006-09-08 00:54:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-09-08 00:55:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-09-08 00:56:00,1.6784,1.6784,1.6779,1.678,136300000.0
2006-09-08 00:57:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2006-09-08 00:58:00,1.6779,1.6779,1.6776,1.6777,136300000.0
2006-09-08 00:59:00,1.6779,1.6781,1.6778,1.6779,136300000.0
2006-09-08 01:00:00,1.678,1.6783,1.6776,1.6779,136300000.0
2006-09-08 01:01:00,1.678,1.6781,1.6777,1.6777,136300000.0
2006-09-08 01:02:00,1.6776,1.6779,1.6776,1.6776,136300000.0
2006-09-08 01:03:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2006-09-08 01:04:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2006-09-08 01:05:00,1.6777,1.6777,1.6773,1.6775,136300000.0
2006-09-08 01:06:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-09-08 01:07:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-09-08 01:08:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-09-08 01:09:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-09-08 01:10:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-09-08 01:12:00,1.6777,1.6777,1.6774,1.6776,136300000.0
2006-09-08 01:13:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-09-08 01:14:00,1.6774,1.6775,1.6772,1.6773,136300000.0
2006-09-08 01:15:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-09-08 01:16:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-08 01:17:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-08 01:18:00,1.6773,1.6773,1.6771,1.6773,136300000.0
2006-09-08 01:19:00,1.677,1.6772,1.6769,1.6772,136300000.0
2006-09-08 01:20:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-09-08 01:21:00,1.6772,1.6773,1.677,1.6773,136300000.0
2006-09-08 01:22:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2006-09-08 01:23:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-09-08 01:24:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-09-08 01:25:00,1.678,1.6783,1.678,1.678,136300000.0
2006-09-08 01:26:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-09-08 01:28:00,1.678,1.678,1.678,1.678,136300000.0
2006-09-08 01:29:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-09-08 01:31:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-09-08 01:32:00,1.6781,1.6787,1.6781,1.6787,136300000.0
2006-09-08 01:33:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-09-08 01:35:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-09-08 01:36:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-09-08 01:37:00,1.6782,1.6783,1.6779,1.678,136300000.0
2006-09-08 01:38:00,1.6782,1.6787,1.6781,1.6786,136300000.0
2006-09-08 01:39:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-09-08 01:40:00,1.6784,1.6784,1.6778,1.6781,136300000.0
2006-09-08 01:41:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-09-08 01:42:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-09-08 01:43:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-09-08 01:44:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-09-08 01:45:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-09-08 01:46:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-09-08 01:47:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-09-08 01:48:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-09-08 01:49:00,1.6783,1.6784,1.678,1.6781,136300000.0
2006-09-08 01:50:00,1.678,1.6786,1.678,1.6786,136300000.0
2006-09-08 01:51:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2006-09-08 01:52:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2006-09-08 01:53:00,1.6787,1.6792,1.6787,1.6792,136300000.0
2006-09-08 01:54:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-09-08 01:55:00,1.6792,1.6792,1.6787,1.6791,136300000.0
2006-09-08 01:56:00,1.6788,1.679,1.6782,1.6783,136300000.0
2006-09-08 01:57:00,1.6782,1.6787,1.6782,1.6786,136300000.0
2006-09-08 01:58:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2006-09-08 01:59:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-09-08 02:00:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-09-08 02:01:00,1.6787,1.6788,1.6781,1.6783,136300000.0
2006-09-08 02:02:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-09-08 02:03:00,1.6777,1.6779,1.6776,1.6778,136300000.0
2006-09-08 02:04:00,1.678,1.678,1.6775,1.6775,136300000.0
2006-09-08 02:05:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-09-08 02:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-09-08 02:07:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-09-08 02:08:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-09-08 02:09:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-09-08 02:10:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-09-08 02:12:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-09-08 02:13:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-09-08 02:14:00,1.678,1.6782,1.6779,1.6779,136300000.0
2006-09-08 02:15:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-09-08 02:16:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-09-08 02:17:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-09-08 02:18:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-09-08 02:19:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-09-08 02:20:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-09-08 02:21:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-09-08 02:22:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-09-08 02:23:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-09-08 02:24:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-09-08 02:25:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-09-08 02:27:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-09-08 02:28:00,1.6778,1.6781,1.6777,1.6778,136300000.0
2006-09-08 02:29:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-09-08 02:30:00,1.6779,1.678,1.6776,1.6777,136300000.0
2006-09-08 02:31:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-09-08 02:32:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-08 02:33:00,1.6777,1.6779,1.6776,1.6778,136300000.0
2006-09-08 02:34:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-09-08 02:35:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2006-09-08 02:36:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-09-08 02:37:00,1.6777,1.6777,1.6774,1.6776,136300000.0
2006-09-08 02:38:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-09-08 02:39:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-09-08 02:40:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-09-08 02:41:00,1.6771,1.6774,1.677,1.677,136300000.0
2006-09-08 02:42:00,1.6772,1.6772,1.677,1.6772,136300000.0
2006-09-08 02:43:00,1.6773,1.6774,1.677,1.6772,136300000.0
2006-09-08 02:44:00,1.6773,1.6777,1.6773,1.6777,136300000.0
2006-09-08 02:45:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-09-08 02:46:00,1.6776,1.6778,1.6773,1.6773,136300000.0
2006-09-08 02:47:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2006-09-08 02:48:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-09-08 02:49:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-09-08 02:50:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-09-08 02:51:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-09-08 02:52:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-09-08 02:53:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-09-08 02:54:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-09-08 02:55:00,1.6772,1.6774,1.6771,1.6773,136300000.0
2006-09-08 02:56:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-09-08 02:57:00,1.6771,1.6776,1.677,1.6776,136300000.0
2006-09-08 02:58:00,1.6777,1.6782,1.6777,1.6782,136300000.0
2006-09-08 02:59:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-09-08 03:00:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-09-08 03:01:00,1.678,1.6782,1.6779,1.6781,136300000.0
2006-09-08 03:02:00,1.678,1.6783,1.6779,1.678,136300000.0
2006-09-08 03:03:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2006-09-08 03:04:00,1.6777,1.6779,1.6776,1.6777,136300000.0
2006-09-08 03:05:00,1.6776,1.6777,1.6773,1.6773,136300000.0
2006-09-08 03:06:00,1.6772,1.6773,1.6769,1.677,136300000.0
2006-09-08 03:07:00,1.6772,1.6775,1.6769,1.6774,136300000.0
2006-09-08 03:08:00,1.6773,1.6777,1.6773,1.6776,136300000.0
2006-09-08 03:09:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-09-08 03:10:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-09-08 03:11:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-09-08 03:12:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-09-08 03:13:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-09-08 03:14:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-09-08 03:18:00,1.678,1.678,1.678,1.678,136300000.0
2006-09-08 03:19:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-09-08 03:20:00,1.678,1.678,1.6777,1.678,136300000.0
2006-09-08 03:22:00,1.6779,1.678,1.6777,1.6778,136300000.0
2006-09-08 03:23:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-09-08 03:24:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-09-08 03:25:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-09-08 03:26:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-09-08 03:27:00,1.678,1.678,1.678,1.678,136300000.0
2006-09-08 03:28:00,1.6778,1.6778,1.6771,1.6773,136300000.0
2006-09-08 03:29:00,1.6775,1.678,1.6773,1.678,136300000.0
2006-09-08 03:30:00,1.6771,1.6783,1.6765,1.6779,136300000.0
2006-09-08 03:31:00,1.6778,1.6778,1.6674,1.6674,136300000.0
2006-09-08 03:32:00,1.6766,1.6767,1.6762,1.6765,136300000.0
2006-09-08 03:33:00,1.6763,1.6763,1.6758,1.6759,136300000.0
2006-09-08 03:34:00,1.6758,1.6761,1.6757,1.6761,136300000.0
2006-09-08 03:35:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-09-08 03:36:00,1.6761,1.6766,1.6761,1.6764,136300000.0
2006-09-08 03:37:00,1.6763,1.6769,1.6762,1.6769,136300000.0
2006-09-08 03:38:00,1.6768,1.6781,1.6768,1.6781,136300000.0
2006-09-08 03:39:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-09-08 03:40:00,1.678,1.678,1.678,1.678,136300000.0
2006-09-08 03:41:00,1.6777,1.6783,1.6777,1.6783,136300000.0
2006-09-08 03:42:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-09-08 03:43:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-09-08 03:44:00,1.6781,1.6786,1.6781,1.6784,136300000.0
2006-09-08 03:45:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-09-08 03:46:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2006-09-08 03:47:00,1.6784,1.6787,1.6783,1.6784,136300000.0
2006-09-08 03:48:00,1.6783,1.6786,1.6781,1.6783,136300000.0
2006-09-08 03:49:00,1.6781,1.6783,1.678,1.6781,136300000.0
2006-09-08 03:50:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-09-08 03:51:00,1.678,1.678,1.678,1.678,136300000.0
2006-09-08 03:52:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-09-08 03:53:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-09-08 03:54:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-09-08 03:55:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-09-08 03:57:00,1.6776,1.6778,1.6773,1.6777,136300000.0
2006-09-08 03:58:00,1.6776,1.6779,1.6775,1.6778,136300000.0
2006-09-08 03:59:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-09-08 04:00:00,1.678,1.6783,1.6779,1.6779,136300000.0
2006-09-08 04:01:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-09-08 04:02:00,1.678,1.6781,1.6778,1.6779,136300000.0
2006-09-08 04:03:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-09-08 04:04:00,1.6775,1.6777,1.6772,1.6773,136300000.0
2006-09-08 04:05:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-09-08 04:06:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2006-09-08 04:07:00,1.6776,1.6777,1.6773,1.6777,136300000.0
2006-09-08 04:08:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-09-08 04:09:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2006-09-08 04:10:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-09-08 04:11:00,1.6775,1.6777,1.6774,1.6774,136300000.0
2006-09-08 04:12:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-09-08 04:13:00,1.6773,1.6778,1.6773,1.6778,136300000.0
2006-09-08 04:14:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-09-08 04:15:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-09-08 04:16:00,1.6777,1.6782,1.6775,1.6779,136300000.0
2006-09-08 04:17:00,1.6782,1.6787,1.6777,1.678,136300000.0
2006-09-08 04:18:00,1.6779,1.6783,1.6779,1.6781,136300000.0
2006-09-08 04:19:00,1.6782,1.6782,1.6776,1.6777,136300000.0
2006-09-08 04:20:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-09-08 04:21:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-09-08 04:22:00,1.6776,1.6784,1.6773,1.6783,136300000.0
2006-09-08 04:23:00,1.6784,1.6787,1.6782,1.6784,136300000.0
2006-09-08 04:24:00,1.6783,1.6785,1.678,1.6781,136300000.0
2006-09-08 04:25:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-09-08 04:26:00,1.678,1.678,1.6776,1.6777,136300000.0
2006-09-08 04:27:00,1.6779,1.6784,1.6779,1.6783,136300000.0
2006-09-08 04:28:00,1.6782,1.6783,1.6777,1.6777,136300000.0
2006-09-08 04:29:00,1.678,1.6783,1.678,1.678,136300000.0
2006-09-08 04:30:00,1.6781,1.6786,1.678,1.6786,136300000.0
2006-09-08 04:31:00,1.6787,1.679,1.6784,1.6787,136300000.0
2006-09-08 04:32:00,1.6786,1.6787,1.6781,1.6781,136300000.0
2006-09-08 04:33:00,1.678,1.6784,1.6779,1.6781,136300000.0
2006-09-08 04:34:00,1.6784,1.6789,1.6784,1.6786,136300000.0
2006-09-08 04:35:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-09-08 04:36:00,1.6788,1.679,1.6787,1.6788,136300000.0
2006-09-08 04:37:00,1.6786,1.6788,1.678,1.678,136300000.0
2006-09-08 04:38:00,1.6784,1.6784,1.6781,1.6783,136300000.0
2006-09-08 04:39:00,1.6784,1.6786,1.6783,1.6783,136300000.0
2006-09-08 04:40:00,1.6786,1.6787,1.6781,1.6783,136300000.0
2006-09-08 04:41:00,1.6784,1.6784,1.678,1.6783,136300000.0
2006-09-08 04:42:00,1.6781,1.6786,1.678,1.6786,136300000.0
2006-09-08 04:43:00,1.6787,1.6788,1.6784,1.6786,136300000.0
2006-09-08 04:44:00,1.6784,1.6787,1.678,1.678,136300000.0
2006-09-08 04:45:00,1.6782,1.6786,1.6781,1.6784,136300000.0
2006-09-08 04:46:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-09-08 04:47:00,1.6784,1.679,1.6784,1.6787,136300000.0
2006-09-08 04:48:00,1.6784,1.6787,1.6781,1.6781,136300000.0
2006-09-08 04:49:00,1.6783,1.6787,1.6783,1.6784,136300000.0
2006-09-08 04:50:00,1.6787,1.6791,1.6784,1.6787,136300000.0
2006-09-08 04:51:00,1.679,1.679,1.6787,1.679,136300000.0
2006-09-08 04:52:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2006-09-08 04:53:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-09-08 04:55:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2006-09-08 04:56:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-09-08 04:57:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-09-08 04:58:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-09-08 05:00:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2006-09-08 05:01:00,1.6791,1.6791,1.6787,1.679,136300000.0
2006-09-08 05:02:00,1.6788,1.679,1.6787,1.6788,136300000.0
2006-09-08 05:03:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-09-08 05:04:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-09-08 05:05:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-09-08 05:06:00,1.6787,1.6792,1.6787,1.679,136300000.0
2006-09-08 05:07:00,1.6791,1.6792,1.6786,1.6787,136300000.0
2006-09-08 05:08:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-09-08 05:09:00,1.6789,1.679,1.6787,1.6787,136300000.0
2006-09-08 05:10:00,1.6788,1.679,1.6786,1.679,136300000.0
2006-09-08 05:11:00,1.6788,1.6792,1.6788,1.679,136300000.0
2006-09-08 05:12:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-09-08 05:13:00,1.679,1.6791,1.6788,1.679,136300000.0
2006-09-08 05:14:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-09-08 05:15:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-09-08 05:16:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-09-08 05:17:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-09-08 05:18:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-09-08 05:20:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-09-08 05:21:00,1.6794,1.6798,1.6791,1.6794,136300000.0
2006-09-08 05:22:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-09-08 05:23:00,1.6793,1.6794,1.6791,1.6793,136300000.0
2006-09-08 05:24:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-09-08 05:25:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-09-08 05:26:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-09-08 05:27:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-09-08 05:28:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-09-08 05:29:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-09-08 05:30:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-09-08 05:32:00,1.678,1.6783,1.678,1.6783,136300000.0
2006-09-08 05:33:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-08 05:34:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-09-08 05:35:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-09-08 05:36:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-09-08 05:37:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-08 05:38:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-09-08 05:39:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-09-08 05:40:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-09-08 05:41:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-09-08 05:42:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-09-08 05:43:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-09-08 05:44:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2006-09-08 05:45:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-09-08 05:46:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-09-08 05:47:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-09-08 05:48:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-09-08 05:49:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-09-08 05:50:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2006-09-08 05:51:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-09-08 05:52:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-09-08 05:53:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-09-08 05:54:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-09-08 05:55:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-09-08 05:56:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-09-08 05:57:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-09-08 05:58:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-09-08 05:59:00,1.678,1.678,1.6778,1.678,136300000.0
2006-09-08 06:00:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-09-08 06:01:00,1.6782,1.6782,1.6778,1.6779,136300000.0
2006-09-08 06:02:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-09-08 06:03:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-09-08 06:04:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-09-08 06:05:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-09-08 06:06:00,1.6786,1.6786,1.6781,1.6781,136300000.0
2006-09-08 06:07:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-08 06:08:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2006-09-08 06:09:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-09-08 06:10:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-09-08 06:11:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-09-08 06:12:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-09-08 06:13:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-09-08 06:14:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-09-08 06:15:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-09-08 06:16:00,1.6787,1.6791,1.6787,1.6787,136300000.0
2006-09-08 06:17:00,1.6786,1.6792,1.6786,1.6791,136300000.0
2006-09-08 06:18:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-09-08 06:19:00,1.6791,1.6796,1.6791,1.6793,136300000.0
2006-09-08 06:20:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-09-08 06:21:00,1.6795,1.6799,1.6795,1.6799,136300000.0
2006-09-08 06:22:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-09-08 06:23:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-09-08 06:25:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-09-08 06:26:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-09-08 06:27:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-09-08 06:28:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-09-08 06:29:00,1.679,1.6793,1.6787,1.6793,136300000.0
2006-09-08 06:30:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2006-09-08 06:31:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-09-08 06:32:00,1.6789,1.679,1.6784,1.6786,136300000.0
2006-09-08 06:33:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-09-08 06:34:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-09-08 06:35:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-08 06:36:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-09-08 06:37:00,1.6782,1.6782,1.6778,1.6779,136300000.0
2006-09-08 06:38:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-09-08 06:39:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-09-08 06:40:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-09-08 06:41:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-09-08 06:42:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-09-08 06:43:00,1.6777,1.6779,1.6776,1.6779,136300000.0
2006-09-08 06:44:00,1.6777,1.678,1.6776,1.678,136300000.0
2006-09-08 06:45:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2006-09-08 06:46:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-09-08 06:47:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-09-08 06:48:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-09-08 06:49:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-09-08 06:50:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-09-08 06:51:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-09-08 06:52:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-09-08 06:53:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-09-08 06:54:00,1.6786,1.6788,1.6782,1.6784,136300000.0
2006-09-08 06:55:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-09-08 06:56:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-09-08 06:57:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-09-08 06:58:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-09-08 06:59:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-08 07:00:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-09-08 07:01:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-09-08 07:02:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-09-08 07:03:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-09-08 07:04:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-09-08 07:06:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-09-08 07:07:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-09-08 07:08:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-09-08 07:09:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-09-08 07:10:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-09-08 07:11:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-09-08 07:12:00,1.6793,1.6793,1.6789,1.679,136300000.0
2006-09-08 07:13:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-09-08 07:14:00,1.6787,1.6791,1.6787,1.6789,136300000.0
2006-09-08 07:15:00,1.6787,1.6787,1.6781,1.6781,136300000.0
2006-09-08 07:16:00,1.6782,1.6783,1.678,1.678,136300000.0
2006-09-08 07:17:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-09-08 07:18:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-09-08 07:19:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-09-08 07:20:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-09-08 07:21:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-09-08 07:22:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-09-08 07:23:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-09-08 07:24:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-09-08 07:25:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-09-08 07:26:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-08 07:27:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-09-08 07:28:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-09-08 07:29:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-09-08 07:30:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2006-09-08 07:31:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-09-08 07:32:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-09-08 07:33:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-09-08 07:34:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-09-08 07:35:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-09-08 07:36:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-09-08 07:37:00,1.6791,1.6795,1.6791,1.6793,136300000.0
2006-09-08 07:38:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-09-08 07:39:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-09-08 07:40:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-09-08 07:41:00,1.6796,1.6798,1.6794,1.6797,136300000.0
2006-09-08 07:42:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-09-08 07:43:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-09-08 07:44:00,1.6798,1.6799,1.6796,1.6797,136300000.0
2006-09-08 07:45:00,1.6796,1.6797,1.6794,1.6795,136300000.0
2006-09-08 07:46:00,1.6801,1.6801,1.6798,1.6799,136300000.0
2006-09-08 07:47:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-09-08 07:48:00,1.6797,1.68,1.6797,1.6799,136300000.0
2006-09-08 07:49:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-09-08 07:50:00,1.6801,1.6806,1.6799,1.6806,136300000.0
2006-09-08 07:51:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-09-08 07:52:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-09-08 07:53:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-09-08 07:54:00,1.6812,1.6812,1.6803,1.6807,136300000.0
2006-09-08 07:55:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-09-08 07:56:00,1.681,1.6811,1.681,1.681,136300000.0
2006-09-08 07:57:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-08 07:59:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-09-08 08:00:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-09-08 08:01:00,1.6802,1.6804,1.68,1.68,136300000.0
2006-09-08 08:02:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-09-08 08:03:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2006-09-08 08:04:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-09-08 08:05:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-09-08 08:06:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2006-09-08 08:07:00,1.6804,1.6804,1.68,1.6801,136300000.0
2006-09-08 08:08:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-09-08 08:09:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-08 08:10:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2006-09-08 08:11:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-09-08 08:12:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-09-08 08:13:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2006-09-08 08:14:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-09-08 08:15:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-09-08 08:16:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-09-08 08:17:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-09-08 08:18:00,1.6804,1.6806,1.6803,1.6805,136300000.0
2006-09-08 08:19:00,1.6807,1.6808,1.6803,1.6804,136300000.0
2006-09-08 08:20:00,1.6803,1.6804,1.6801,1.6802,136300000.0
2006-09-08 08:21:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-09-08 08:22:00,1.68,1.6801,1.68,1.68,136300000.0
2006-09-08 08:23:00,1.6802,1.6803,1.6799,1.6799,136300000.0
2006-09-08 08:24:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-09-08 08:25:00,1.6799,1.6799,1.6795,1.6796,136300000.0
2006-09-08 08:26:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-09-08 08:27:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-09-08 08:28:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-09-08 08:29:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-09-08 08:30:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-09-08 08:31:00,1.6796,1.6799,1.6794,1.6798,136300000.0
2006-09-08 08:32:00,1.6796,1.6802,1.6796,1.6801,136300000.0
2006-09-08 08:33:00,1.6802,1.6803,1.68,1.6802,136300000.0
2006-09-08 08:34:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-09-08 08:35:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2006-09-08 08:36:00,1.6798,1.68,1.6798,1.6798,136300000.0
2006-09-08 08:37:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-09-08 08:38:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-09-08 08:39:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-09-08 08:40:00,1.6796,1.6798,1.6794,1.6798,136300000.0
2006-09-08 08:41:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2006-09-08 08:42:00,1.6795,1.68,1.6795,1.68,136300000.0
2006-09-08 08:43:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2006-09-08 08:44:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-09-08 08:45:00,1.6798,1.6799,1.6795,1.6795,136300000.0
2006-09-08 08:46:00,1.6798,1.6802,1.6798,1.6801,136300000.0
2006-09-08 08:47:00,1.68,1.6801,1.6797,1.6798,136300000.0
2006-09-08 08:48:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-09-08 08:49:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-09-08 08:50:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-09-08 08:51:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-09-08 08:52:00,1.6805,1.6805,1.6799,1.6802,136300000.0
2006-09-08 08:53:00,1.6804,1.6806,1.6802,1.6802,136300000.0
2006-09-08 08:54:00,1.6804,1.6804,1.6797,1.6797,136300000.0
2006-09-08 08:56:00,1.6798,1.6798,1.6793,1.6793,136300000.0
2006-09-08 08:57:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-09-08 08:58:00,1.6792,1.6797,1.6792,1.6795,136300000.0
2006-09-08 08:59:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-09-08 09:00:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2006-09-08 09:01:00,1.68,1.6801,1.68,1.68,136300000.0
2006-09-08 09:02:00,1.6801,1.6801,1.6796,1.6798,136300000.0
2006-09-08 09:03:00,1.6797,1.6798,1.6794,1.6795,136300000.0
2006-09-08 09:04:00,1.6796,1.6804,1.6796,1.6802,136300000.0
2006-09-08 09:05:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-09-08 09:06:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-09-08 09:07:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-09-08 09:08:00,1.68,1.68,1.68,1.68,136300000.0
2006-09-08 09:09:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-09-08 09:10:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-09-08 09:11:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-09-08 09:12:00,1.68,1.68,1.6799,1.68,136300000.0
2006-09-08 09:13:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-08 09:14:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-09-08 09:15:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-09-08 09:16:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-09-08 09:17:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-09-08 09:18:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-09-08 09:19:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2006-09-08 09:20:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-09-08 09:21:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-09-08 09:22:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-09-08 09:23:00,1.6799,1.6803,1.6798,1.6802,136300000.0
2006-09-08 09:24:00,1.6801,1.6801,1.6785,1.6785,136300000.0
2006-09-08 09:25:00,1.6786,1.6793,1.6786,1.6792,136300000.0
2006-09-08 09:26:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2006-09-08 09:27:00,1.6796,1.6796,1.6789,1.6789,136300000.0
2006-09-08 09:28:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-09-08 09:29:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-09-08 09:30:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-09-08 09:31:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-09-08 09:32:00,1.6791,1.6794,1.6791,1.6791,136300000.0
2006-09-08 09:33:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-09-08 09:34:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-09-08 09:35:00,1.6793,1.6794,1.6788,1.6788,136300000.0
2006-09-08 09:36:00,1.6789,1.6789,1.6775,1.6784,136300000.0
2006-09-08 09:37:00,1.6785,1.6787,1.6784,1.6785,136300000.0
2006-09-08 09:38:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-09-08 09:39:00,1.6786,1.6789,1.678,1.6782,136300000.0
2006-09-08 09:40:00,1.6783,1.6787,1.6783,1.6785,136300000.0
2006-09-08 09:41:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-09-08 09:42:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-09-08 09:43:00,1.6785,1.6787,1.6782,1.6782,136300000.0
2006-09-08 09:44:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-09-08 09:45:00,1.6783,1.6785,1.6781,1.6785,136300000.0
2006-09-08 09:46:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-09-08 09:47:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-09-08 09:48:00,1.6785,1.679,1.6785,1.6789,136300000.0
2006-09-08 09:49:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-09-08 09:50:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-09-08 09:51:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-09-08 09:52:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-09-08 09:53:00,1.6786,1.6789,1.6785,1.6785,136300000.0
2006-09-08 09:54:00,1.6784,1.679,1.6784,1.679,136300000.0
2006-09-08 09:55:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-09-08 09:56:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-09-08 09:57:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-09-08 09:58:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2006-09-08 09:59:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2006-09-08 10:00:00,1.679,1.6791,1.6786,1.6786,136300000.0
2006-09-08 10:01:00,1.6785,1.6785,1.6776,1.6778,136300000.0
2006-09-08 10:02:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-09-08 10:03:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-09-08 10:04:00,1.678,1.6781,1.6773,1.6775,136300000.0
2006-09-08 10:05:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-09-08 10:06:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2006-09-08 10:07:00,1.6777,1.6777,1.6772,1.6772,136300000.0
2006-09-08 10:08:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-09-08 10:09:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-09-08 10:10:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-09-08 10:11:00,1.6777,1.6777,1.6771,1.6772,136300000.0
2006-09-08 10:12:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-09-08 10:13:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-09-08 10:14:00,1.6774,1.6777,1.6774,1.6774,136300000.0
2006-09-08 10:15:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2006-09-08 10:16:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2006-09-08 10:17:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-09-08 10:18:00,1.6778,1.6778,1.6773,1.6774,136300000.0
2006-09-08 10:19:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-09-08 10:20:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-09-08 10:21:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-09-08 10:22:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-09-08 10:23:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2006-09-08 10:24:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2006-09-08 10:25:00,1.6766,1.677,1.6765,1.677,136300000.0
2006-09-08 10:26:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-09-08 10:27:00,1.6768,1.6769,1.6763,1.6769,136300000.0
2006-09-08 10:28:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-09-08 10:29:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-09-08 10:30:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-09-08 10:31:00,1.6774,1.6774,1.677,1.6771,136300000.0
2006-09-08 10:32:00,1.677,1.6772,1.677,1.677,136300000.0
2006-09-08 10:33:00,1.6769,1.677,1.6765,1.6769,136300000.0
2006-09-08 10:34:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-09-08 10:35:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-09-08 10:36:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2006-09-08 10:37:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-09-08 10:38:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-09-08 10:39:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-09-08 10:40:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2006-09-08 10:41:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-09-08 10:42:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-09-08 10:43:00,1.6766,1.6767,1.6762,1.6762,136300000.0
2006-09-08 10:44:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-08 10:45:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-09-08 10:46:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-09-08 10:47:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-08 10:48:00,1.6766,1.6771,1.6766,1.6771,136300000.0
2006-09-08 10:49:00,1.6769,1.6769,1.6762,1.6763,136300000.0
2006-09-08 10:50:00,1.6761,1.6766,1.6761,1.6764,136300000.0
2006-09-08 10:51:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-09-08 10:52:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-09-08 10:53:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-09-08 10:54:00,1.676,1.6761,1.6758,1.676,136300000.0
2006-09-08 10:55:00,1.6759,1.6764,1.6759,1.6764,136300000.0
2006-09-08 10:57:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-09-08 10:58:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-09-08 10:59:00,1.6762,1.6765,1.6762,1.6762,136300000.0
2006-09-08 11:00:00,1.6761,1.6766,1.6761,1.6763,136300000.0
2006-09-08 11:01:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-09-08 11:02:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-09-08 11:03:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2006-09-08 11:04:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-09-08 11:05:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-09-08 11:06:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-09-08 11:07:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-09-08 11:08:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-09-08 11:09:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2006-09-08 11:10:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2006-09-08 11:11:00,1.677,1.677,1.6767,1.6769,136300000.0
2006-09-08 11:12:00,1.6768,1.6771,1.6767,1.677,136300000.0
2006-09-08 11:13:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-09-08 11:14:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-09-08 11:15:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-09-08 11:16:00,1.6771,1.6772,1.6768,1.6768,136300000.0
2006-09-08 11:17:00,1.6767,1.6768,1.676,1.676,136300000.0
2006-09-08 11:18:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-09-08 11:19:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-09-08 11:20:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-09-08 11:21:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-09-08 11:22:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-09-08 11:23:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-09-08 11:24:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-09-08 11:25:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-09-08 11:26:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-09-08 11:27:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-09-08 11:28:00,1.6766,1.6769,1.6765,1.6767,136300000.0
2006-09-08 11:29:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-09-08 11:30:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-09-08 11:31:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-09-08 11:32:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-09-08 11:33:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-09-08 11:34:00,1.6769,1.6772,1.6767,1.677,136300000.0
2006-09-08 11:35:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-09-08 11:36:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-09-08 11:37:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-09-08 11:39:00,1.6774,1.6777,1.6773,1.6775,136300000.0
2006-09-08 11:40:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-09-08 11:41:00,1.677,1.6773,1.6769,1.6771,136300000.0
2006-09-08 11:42:00,1.677,1.6772,1.6768,1.677,136300000.0
2006-09-08 11:43:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-09-08 11:44:00,1.677,1.677,1.6768,1.677,136300000.0
2006-09-08 11:45:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-09-08 11:46:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-09-08 11:47:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-09-08 11:48:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-09-08 11:49:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-08 11:50:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2006-09-08 11:51:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-09-08 11:52:00,1.6768,1.6772,1.6768,1.6769,136300000.0
2006-09-08 11:53:00,1.6768,1.677,1.6767,1.6767,136300000.0
2006-09-08 11:54:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-09-08 11:55:00,1.6766,1.6771,1.6766,1.6768,136300000.0
2006-09-08 11:56:00,1.677,1.6771,1.677,1.677,136300000.0
2006-09-08 11:57:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-09-08 11:58:00,1.6772,1.6772,1.6768,1.6769,136300000.0
2006-09-08 11:59:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-09-08 12:00:00,1.6771,1.6774,1.677,1.677,136300000.0
2006-09-08 12:01:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-09-08 12:02:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-09-08 12:03:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-09-08 12:04:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-09-08 12:05:00,1.6768,1.6772,1.6768,1.6771,136300000.0
2006-09-08 12:06:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-08 12:07:00,1.6773,1.6776,1.6773,1.6774,136300000.0
2006-09-08 12:08:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2006-09-08 12:09:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-09-08 12:10:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-09-08 12:11:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-09-08 12:12:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-09-08 12:13:00,1.6779,1.678,1.6777,1.6778,136300000.0
2006-09-08 12:14:00,1.6777,1.678,1.6777,1.6778,136300000.0
2006-09-08 12:15:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-09-08 12:16:00,1.6775,1.6778,1.6775,1.6776,136300000.0
2006-09-08 12:17:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-09-08 12:18:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-09-08 12:19:00,1.6777,1.6777,1.6771,1.6772,136300000.0
2006-09-08 12:20:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-09-08 12:21:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-09-08 12:22:00,1.677,1.6771,1.677,1.677,136300000.0
2006-09-08 12:23:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2006-09-08 12:24:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-09-08 12:25:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2006-09-08 12:26:00,1.6779,1.6779,1.6776,1.6777,136300000.0
2006-09-08 12:27:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-09-08 12:28:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-09-08 12:30:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-09-08 12:31:00,1.6782,1.6782,1.6777,1.6777,136300000.0
2006-09-08 12:32:00,1.678,1.6782,1.6778,1.6778,136300000.0
2006-09-08 12:33:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-09-08 12:34:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-09-08 12:35:00,1.6777,1.6779,1.6773,1.6779,136300000.0
2006-09-08 12:36:00,1.6778,1.678,1.6775,1.6775,136300000.0
2006-09-08 12:37:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-09-08 12:38:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-09-08 12:39:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-09-08 12:40:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-09-08 12:41:00,1.677,1.6774,1.677,1.6773,136300000.0
2006-09-08 12:42:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2006-09-08 12:43:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-09-08 12:44:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-09-08 12:45:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-09-08 12:46:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-09-08 12:47:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-09-08 12:48:00,1.6768,1.677,1.6767,1.6767,136300000.0
2006-09-08 12:49:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2006-09-08 12:50:00,1.6774,1.6774,1.677,1.677,136300000.0
2006-09-08 12:51:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-09-08 12:52:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-09-08 12:53:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-09-08 12:54:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-09-08 12:55:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-09-08 12:56:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2006-09-08 12:57:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-09-08 12:58:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-09-08 12:59:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-09-08 13:00:00,1.6763,1.6766,1.6762,1.6766,136300000.0
2006-09-08 13:01:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2006-09-08 13:02:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-09-08 13:03:00,1.6769,1.677,1.6767,1.6767,136300000.0
2006-09-08 13:04:00,1.6768,1.6772,1.6767,1.6771,136300000.0
2006-09-08 13:05:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2006-09-08 13:06:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-09-08 13:07:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-09-08 13:08:00,1.6767,1.6768,1.6763,1.6763,136300000.0
2006-09-08 13:09:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-09-08 13:10:00,1.676,1.6761,1.6758,1.676,136300000.0
2006-09-08 13:11:00,1.6759,1.676,1.6756,1.6756,136300000.0
2006-09-08 13:12:00,1.6758,1.6762,1.6758,1.6758,136300000.0
2006-09-08 13:13:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-09-08 13:14:00,1.6757,1.6757,1.6751,1.6751,136300000.0
2006-09-08 13:15:00,1.6754,1.676,1.6754,1.676,136300000.0
2006-09-08 13:16:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-09-08 13:17:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-09-08 13:18:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2006-09-08 13:19:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-09-08 13:20:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-09-08 13:21:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2006-09-08 13:22:00,1.6765,1.6769,1.6764,1.6769,136300000.0
2006-09-08 13:23:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-09-08 13:24:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-09-08 13:25:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-09-08 13:26:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-09-08 13:27:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2006-09-08 13:28:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-09-08 13:29:00,1.6765,1.6765,1.6761,1.6763,136300000.0
2006-09-08 13:30:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-09-08 13:31:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-09-08 13:32:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-09-08 13:33:00,1.676,1.676,1.6759,1.676,136300000.0
2006-09-08 13:34:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-09-08 13:35:00,1.6762,1.6764,1.6761,1.6762,136300000.0
2006-09-08 13:36:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2006-09-08 13:37:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-09-08 13:38:00,1.677,1.677,1.6766,1.6768,136300000.0
2006-09-08 13:39:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-09-08 13:40:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-09-08 13:41:00,1.6763,1.6763,1.676,1.6761,136300000.0
2006-09-08 13:42:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-09-08 13:43:00,1.6758,1.6761,1.6757,1.6761,136300000.0
2006-09-08 13:44:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-09-08 13:45:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-09-08 13:46:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-09-08 13:47:00,1.6762,1.6765,1.6762,1.6763,136300000.0
2006-09-08 13:48:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-09-08 13:49:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-09-08 13:50:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-09-08 13:51:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-09-08 13:52:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-09-08 13:53:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2006-09-08 13:54:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-09-08 13:55:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2006-09-08 13:56:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-09-08 13:57:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-09-08 13:58:00,1.6771,1.6771,1.6765,1.6765,136300000.0
2006-09-08 13:59:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-09-08 14:00:00,1.6764,1.6765,1.6761,1.6762,136300000.0
2006-09-08 14:01:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-09-08 14:02:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-09-08 14:03:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-09-08 14:04:00,1.6761,1.6768,1.6761,1.6768,136300000.0
2006-09-08 14:05:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-09-08 14:06:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2006-09-08 14:07:00,1.6768,1.6772,1.6767,1.677,136300000.0
2006-09-08 14:08:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-09-08 14:09:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-09-08 14:10:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-09-08 14:11:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-09-08 14:12:00,1.6774,1.6775,1.6769,1.6769,136300000.0
2006-09-08 14:13:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-09-08 14:14:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-09-08 14:15:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-09-08 14:16:00,1.6773,1.6773,1.6769,1.677,136300000.0
2006-09-08 14:17:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-09-08 14:18:00,1.677,1.6773,1.677,1.6772,136300000.0
2006-09-08 14:19:00,1.6771,1.6772,1.6764,1.6765,136300000.0
2006-09-08 14:20:00,1.6764,1.6774,1.6764,1.6774,136300000.0
2006-09-08 14:21:00,1.6772,1.6773,1.6767,1.6767,136300000.0
2006-09-08 14:22:00,1.6771,1.6772,1.6769,1.677,136300000.0
2006-09-08 14:23:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-09-08 14:24:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2006-09-08 14:25:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-09-08 14:26:00,1.677,1.6771,1.6763,1.6764,136300000.0
2006-09-08 14:27:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-09-08 14:28:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2006-09-08 14:29:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-09-08 14:30:00,1.6764,1.6773,1.6764,1.6773,136300000.0
2006-09-08 14:31:00,1.6772,1.6782,1.6772,1.6781,136300000.0
2006-09-08 14:32:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-09-08 14:33:00,1.6778,1.6778,1.677,1.6774,136300000.0
2006-09-08 14:34:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-09-08 14:35:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-09-08 14:36:00,1.6772,1.6772,1.6759,1.676,136300000.0
2006-09-08 14:37:00,1.6757,1.6758,1.6749,1.6753,136300000.0
2006-09-08 14:38:00,1.6752,1.6759,1.6752,1.6758,136300000.0
2006-09-08 14:39:00,1.6759,1.6771,1.6757,1.677,136300000.0
2006-09-08 14:40:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-09-08 14:41:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-09-08 14:42:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-09-08 14:43:00,1.6767,1.6771,1.6765,1.6769,136300000.0
2006-09-08 14:44:00,1.6768,1.6778,1.6768,1.6773,136300000.0
2006-09-08 14:45:00,1.6775,1.6786,1.6775,1.6786,136300000.0
2006-09-08 14:46:00,1.6789,1.6792,1.6784,1.6789,136300000.0
2006-09-08 14:47:00,1.6788,1.6791,1.6788,1.6789,136300000.0
2006-09-08 14:48:00,1.6794,1.6794,1.679,1.6793,136300000.0
2006-09-08 14:49:00,1.6792,1.6793,1.6789,1.679,136300000.0
2006-09-08 14:50:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-09-08 14:51:00,1.6785,1.679,1.6785,1.6788,136300000.0
2006-09-08 14:52:00,1.6789,1.6792,1.6788,1.6792,136300000.0
2006-09-08 14:53:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-09-08 14:54:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-09-08 14:55:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-09-08 14:56:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2006-09-08 14:57:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-09-08 14:58:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-09-08 14:59:00,1.6801,1.6803,1.68,1.6802,136300000.0
2006-09-08 15:00:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2006-09-08 15:01:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-09-08 15:02:00,1.6803,1.6803,1.68,1.6802,136300000.0
2006-09-08 15:03:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-09-08 15:04:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-09-08 15:05:00,1.68,1.6801,1.6789,1.6791,136300000.0
2006-09-08 15:06:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-09-08 15:07:00,1.6793,1.6799,1.6793,1.6798,136300000.0
2006-09-08 15:08:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-09-08 15:09:00,1.68,1.6801,1.6796,1.6796,136300000.0
2006-09-08 15:10:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-09-08 15:11:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-09-08 15:12:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-09-08 15:13:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-09-08 15:14:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-09-08 15:15:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-08 15:16:00,1.68,1.6802,1.6799,1.68,136300000.0
2006-09-08 15:17:00,1.6802,1.6803,1.68,1.68,136300000.0
2006-09-08 15:18:00,1.6801,1.6803,1.68,1.6801,136300000.0
2006-09-08 15:19:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-09-08 15:20:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-09-08 15:21:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-09-08 15:22:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2006-09-08 15:23:00,1.6804,1.6809,1.6804,1.6807,136300000.0
2006-09-08 15:24:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-09-08 15:25:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2006-09-08 15:26:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-08 15:27:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-09-08 15:28:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-09-08 15:29:00,1.6801,1.6802,1.6798,1.6799,136300000.0
2006-09-08 15:30:00,1.6798,1.6806,1.6798,1.6804,136300000.0
2006-09-08 15:31:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-09-08 15:32:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-08 15:33:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-09-08 15:34:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-09-08 15:35:00,1.6804,1.6808,1.6804,1.6808,136300000.0
2006-09-08 15:36:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2006-09-08 15:37:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-09-08 15:38:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-09-08 15:39:00,1.68,1.68,1.6796,1.6797,136300000.0
2006-09-08 15:40:00,1.6798,1.6798,1.6793,1.6793,136300000.0
2006-09-08 15:41:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-09-08 15:42:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-09-08 15:43:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-09-08 15:44:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-09-08 15:45:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-09-08 15:46:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2006-09-08 15:48:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-09-08 15:49:00,1.6802,1.6802,1.6797,1.6798,136300000.0
2006-09-08 15:50:00,1.6797,1.6799,1.6796,1.6798,136300000.0
2006-09-08 15:51:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-09-08 15:52:00,1.6798,1.6799,1.6795,1.6795,136300000.0
2006-09-08 15:53:00,1.6801,1.6801,1.6797,1.6798,136300000.0
2006-09-08 15:54:00,1.68,1.6802,1.6799,1.68,136300000.0
2006-09-08 15:55:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-09-08 15:56:00,1.6798,1.68,1.6798,1.6798,136300000.0
2006-09-08 15:57:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-09-08 15:58:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-09-08 15:59:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2006-09-08 16:00:00,1.6803,1.6803,1.6797,1.6797,136300000.0
2006-09-08 16:01:00,1.6798,1.6803,1.6798,1.6802,136300000.0
2006-09-08 16:02:00,1.6803,1.6803,1.6791,1.6792,136300000.0
2006-09-08 16:03:00,1.6791,1.6792,1.679,1.6792,136300000.0
2006-09-08 16:04:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-09-08 16:05:00,1.6793,1.6794,1.6785,1.6789,136300000.0
2006-09-08 16:06:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-09-08 16:07:00,1.6792,1.6792,1.6788,1.679,136300000.0
2006-09-08 16:08:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2006-09-08 16:09:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-09-08 16:10:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-09-08 16:11:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2006-09-08 16:12:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-09-08 16:13:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-09-08 16:14:00,1.6791,1.6791,1.6787,1.6788,136300000.0
2006-09-08 16:15:00,1.6787,1.6789,1.6781,1.6788,136300000.0
2006-09-08 16:16:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-09-08 16:17:00,1.6792,1.6797,1.6792,1.6797,136300000.0
2006-09-08 16:18:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-09-08 16:19:00,1.6797,1.6798,1.6792,1.6794,136300000.0
2006-09-08 16:20:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-09-08 16:21:00,1.679,1.6792,1.6789,1.679,136300000.0
2006-09-08 16:22:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-09-08 16:23:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-09-08 16:24:00,1.679,1.6793,1.6787,1.6791,136300000.0
2006-09-08 16:25:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-09-08 16:26:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-09-08 16:27:00,1.679,1.6794,1.679,1.6793,136300000.0
2006-09-08 16:28:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2006-09-08 16:29:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-09-08 16:30:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-09-08 16:31:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-09-08 16:32:00,1.6799,1.68,1.6798,1.6799,136300000.0
2006-09-08 16:33:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-09-08 16:34:00,1.68,1.6803,1.68,1.6802,136300000.0
2006-09-08 16:35:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2006-09-08 16:36:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-09-08 16:37:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-09-08 16:38:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-09-08 16:39:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-09-08 16:40:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-09-08 16:41:00,1.6802,1.6802,1.6797,1.6798,136300000.0
2006-09-08 16:42:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-09-08 16:43:00,1.6802,1.6806,1.68,1.6801,136300000.0
2006-09-08 16:44:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-09-08 16:45:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-09-08 16:46:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-09-08 16:47:00,1.6809,1.6809,1.6805,1.6807,136300000.0
2006-09-08 16:48:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-09-08 16:49:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-09-08 16:50:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-09-08 16:51:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-09-08 16:52:00,1.6806,1.6809,1.6805,1.6809,136300000.0
2006-09-08 16:53:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-09-08 16:54:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-09-08 16:55:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-09-08 16:56:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-09-08 16:57:00,1.6812,1.6812,1.6806,1.6807,136300000.0
2006-09-08 16:58:00,1.6809,1.681,1.6806,1.6806,136300000.0
2006-09-08 16:59:00,1.6805,1.6806,1.6798,1.6798,136300000.0
2006-09-08 17:00:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2006-09-08 17:01:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-09-08 17:02:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-09-08 17:03:00,1.6798,1.6798,1.6789,1.6789,136300000.0
2006-09-08 17:04:00,1.6793,1.6793,1.6787,1.6788,136300000.0
2006-09-08 17:05:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2006-09-08 17:06:00,1.679,1.679,1.679,1.679,136300000.0
2006-09-08 17:07:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-09-08 17:08:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-09-08 17:09:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-09-08 17:10:00,1.6792,1.6793,1.679,1.6793,136300000.0
2006-09-08 17:11:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-09-08 17:12:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-09-08 17:13:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2006-09-08 17:14:00,1.6798,1.6799,1.6796,1.6797,136300000.0
2006-09-08 17:15:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-09-08 17:16:00,1.6798,1.6801,1.6797,1.68,136300000.0
2006-09-08 17:17:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-09-08 17:18:00,1.68,1.6811,1.68,1.6807,136300000.0
2006-09-08 17:19:00,1.6806,1.6812,1.6806,1.6811,136300000.0
2006-09-08 17:20:00,1.6809,1.6809,1.6801,1.6803,136300000.0
2006-09-08 17:21:00,1.6802,1.6806,1.6799,1.6802,136300000.0
2006-09-08 17:22:00,1.6801,1.6806,1.6801,1.6805,136300000.0
2006-09-08 17:23:00,1.6808,1.681,1.6806,1.6809,136300000.0
2006-09-08 17:24:00,1.6808,1.6809,1.6805,1.6806,136300000.0
2006-09-08 17:25:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-09-08 17:26:00,1.6804,1.6804,1.6797,1.68,136300000.0
2006-09-08 17:27:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-09-08 17:28:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-09-08 17:29:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-09-08 17:30:00,1.68,1.68,1.6799,1.68,136300000.0
2006-09-08 17:31:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2006-09-08 17:32:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-09-08 17:33:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-09-08 17:34:00,1.68,1.6801,1.6798,1.6801,136300000.0
2006-09-08 17:35:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-09-08 17:36:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-09-08 17:37:00,1.68,1.6801,1.6797,1.6797,136300000.0
2006-09-08 17:38:00,1.6798,1.6802,1.6798,1.6801,136300000.0
2006-09-08 17:39:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-09-08 17:40:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-08 17:41:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-09-08 17:42:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-09-08 17:43:00,1.6804,1.6807,1.6803,1.6803,136300000.0
2006-09-08 17:44:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-09-08 17:45:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2006-09-08 17:46:00,1.68,1.6801,1.6798,1.6798,136300000.0
2006-09-08 17:47:00,1.6799,1.6799,1.6795,1.6796,136300000.0
2006-09-08 17:48:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2006-09-08 17:49:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-09-08 17:50:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2006-09-08 17:51:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-09-08 17:52:00,1.6797,1.6797,1.6794,1.6796,136300000.0
2006-09-08 17:53:00,1.6795,1.6797,1.6792,1.6797,136300000.0
2006-09-08 17:54:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-09-08 17:55:00,1.6799,1.6802,1.6799,1.68,136300000.0
2006-09-08 17:56:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-09-08 17:57:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-09-08 17:58:00,1.6802,1.6802,1.6799,1.68,136300000.0
2006-09-08 17:59:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-09-08 18:00:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-09-08 18:01:00,1.68,1.68,1.68,1.68,136300000.0
2006-09-08 18:02:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-09-08 18:03:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-09-08 18:04:00,1.6799,1.6801,1.6798,1.6798,136300000.0
2006-09-08 18:05:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-09-08 18:06:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-09-08 18:07:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-09-08 18:08:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 18:09:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-09-08 18:10:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-09-08 18:11:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-09-08 18:12:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-09-08 18:13:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-09-08 18:14:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-09-08 18:15:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-09-08 18:16:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-09-08 18:17:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-09-08 18:18:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-09-08 18:19:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-09-08 18:20:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-09-08 18:21:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2006-09-08 18:22:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-09-08 18:23:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-09-08 18:24:00,1.6806,1.6809,1.6805,1.6805,136300000.0
2006-09-08 18:25:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-09-08 18:26:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-09-08 18:27:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-09-08 18:28:00,1.6806,1.6809,1.6805,1.6809,136300000.0
2006-09-08 18:29:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-09-08 18:30:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-09-08 18:31:00,1.681,1.6811,1.681,1.681,136300000.0
2006-09-08 18:32:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-08 18:33:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-09-08 18:34:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-09-08 18:35:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-09-08 18:36:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-09-08 18:37:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-08 18:38:00,1.6807,1.6808,1.6805,1.6807,136300000.0
2006-09-08 18:39:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-09-08 18:40:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-09-08 18:41:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-09-08 18:42:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-09-08 18:43:00,1.681,1.681,1.6809,1.681,136300000.0
2006-09-08 18:44:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-08 18:45:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-08 18:46:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-09-08 18:47:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-09-08 18:48:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-09-08 18:49:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2006-09-08 18:50:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2006-09-08 18:51:00,1.681,1.6811,1.6806,1.6807,136300000.0
2006-09-08 18:52:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-09-08 18:53:00,1.6809,1.6809,1.6805,1.6806,136300000.0
2006-09-08 18:54:00,1.6807,1.6812,1.6806,1.6812,136300000.0
2006-09-08 18:55:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-08 18:56:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-09-08 18:57:00,1.6813,1.6813,1.6808,1.6808,136300000.0
2006-09-08 18:58:00,1.6807,1.6808,1.6805,1.6806,136300000.0
2006-09-08 18:59:00,1.6807,1.6809,1.6805,1.6808,136300000.0
2006-09-08 19:00:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2006-09-08 19:01:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-09-08 19:02:00,1.6806,1.6809,1.6804,1.6809,136300000.0
2006-09-08 19:03:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-09-08 19:04:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-09-08 19:05:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-09-08 19:06:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-09-08 19:07:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-08 19:08:00,1.6809,1.681,1.6806,1.6809,136300000.0
2006-09-08 19:09:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-08 19:10:00,1.6809,1.681,1.6807,1.681,136300000.0
2006-09-08 19:11:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-09-08 19:12:00,1.6808,1.6812,1.6808,1.6811,136300000.0
2006-09-08 19:13:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-08 19:14:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-09-08 19:15:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2006-09-08 19:16:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2006-09-08 19:17:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-09-08 19:18:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-09-08 19:19:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-09-08 19:20:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-08 19:21:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-09-08 19:22:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-09-08 19:23:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-09-08 19:24:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-09-08 19:25:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-09-08 19:26:00,1.6808,1.6812,1.6808,1.681,136300000.0
2006-09-08 19:27:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-09-08 19:28:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-09-08 19:29:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-09-08 19:30:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-09-08 19:31:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-09-08 19:32:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-09-08 19:33:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-08 19:34:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-09-08 19:35:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-09-08 19:36:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 19:37:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-08 19:38:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-08 19:39:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 19:40:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 19:41:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 19:42:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-08 19:43:00,1.6801,1.6805,1.6801,1.6804,136300000.0
2006-09-08 19:44:00,1.6803,1.6806,1.6803,1.6803,136300000.0
2006-09-08 19:45:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-09-08 19:46:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-09-08 19:47:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-09-08 19:48:00,1.6801,1.6803,1.68,1.6803,136300000.0
2006-09-08 19:50:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-08 19:51:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-09-08 19:52:00,1.68,1.6803,1.68,1.6802,136300000.0
2006-09-08 19:53:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 19:54:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-09-08 19:55:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-09-08 19:56:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-09-08 19:57:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-09-08 19:58:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-09-08 19:59:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-09-08 20:00:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-08 20:01:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-09-08 20:02:00,1.6809,1.6809,1.6804,1.6805,136300000.0
2006-09-08 20:03:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-09-08 20:04:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-08 20:05:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-09-08 20:06:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-09-08 20:07:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-09-08 20:08:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-09-08 20:09:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-09-08 20:10:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-09-08 20:11:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-09-08 20:12:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-08 20:13:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-09-08 20:14:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-09-08 20:15:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-09-08 20:16:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-09-08 20:17:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 20:18:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-09-08 20:19:00,1.6803,1.6805,1.6802,1.6805,136300000.0
2006-09-08 20:20:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-09-08 20:21:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-08 20:22:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-08 20:23:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-08 20:24:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-09-08 20:25:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-09-08 20:26:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2006-09-08 20:27:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-09-08 20:28:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-09-08 20:29:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 20:30:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-08 20:31:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-08 20:32:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-08 20:33:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-08 20:34:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-09-08 20:35:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-09-08 20:37:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-08 20:38:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-09-08 20:39:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-09-08 20:40:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-09-08 20:41:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-08 20:42:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-09-08 20:44:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-09-08 20:45:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-09-08 20:46:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-08 20:47:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-09-08 20:48:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-09-08 20:49:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-09-08 20:50:00,1.6806,1.6811,1.6804,1.681,136300000.0
2006-09-08 20:51:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-09-08 20:52:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-09-08 20:53:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-09-08 20:54:00,1.681,1.6811,1.681,1.681,136300000.0
2006-09-08 20:55:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-09-08 20:56:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-09-08 20:57:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-09-08 20:58:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-08 20:59:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2006-09-08 21:00:00,1.6814,1.6814,1.6807,1.6809,136300000.0
2006-09-08 21:01:00,1.6807,1.6809,1.6805,1.6805,136300000.0
2006-09-08 21:02:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2006-09-08 21:03:00,1.6808,1.6811,1.6807,1.6811,136300000.0
2006-09-08 21:04:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-09-08 21:05:00,1.6809,1.6809,1.6803,1.6804,136300000.0
2006-09-08 21:06:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-09-08 21:07:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-08 21:08:00,1.6803,1.6805,1.6802,1.6802,136300000.0
2006-09-08 21:09:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-09-08 21:10:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-09-08 21:11:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-09-08 21:12:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2006-09-08 21:13:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 21:14:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-08 21:15:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-09-08 21:16:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-09-08 21:17:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-09-08 21:18:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-09-08 21:19:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-09-08 21:20:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-09-08 21:21:00,1.6796,1.68,1.6795,1.6799,136300000.0
2006-09-08 21:22:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-09-08 21:23:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-09-08 21:24:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-08 21:25:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-09-08 21:27:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-09-08 21:28:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-09-08 21:29:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-09-08 21:30:00,1.6803,1.6804,1.6801,1.6804,136300000.0
2006-09-08 21:31:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-09-08 21:32:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-09-08 21:33:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-09-08 21:34:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-09-08 21:35:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-09-08 21:36:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-09-08 21:37:00,1.6798,1.6798,1.6794,1.6796,136300000.0
2006-09-08 21:38:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2006-09-08 21:39:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-09-08 21:40:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-09-08 21:41:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-09-08 21:42:00,1.68,1.6801,1.6799,1.6801,136300000.0
2006-09-08 21:43:00,1.6799,1.68,1.6797,1.6797,136300000.0
2006-09-08 21:44:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-09-08 21:45:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-09-08 21:46:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-09-08 21:47:00,1.68,1.6803,1.6799,1.6802,136300000.0
2006-09-08 21:48:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-09-08 21:49:00,1.6801,1.6801,1.6796,1.6797,136300000.0
2006-09-08 21:50:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-09-08 21:51:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-09-08 21:52:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-09-08 21:53:00,1.6799,1.6803,1.6799,1.6803,136300000.0
2006-09-08 21:54:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-09-08 21:55:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-09-08 21:56:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-09-08 21:57:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-09-08 21:58:00,1.68,1.6802,1.68,1.68,136300000.0
2006-09-08 21:59:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-08 22:00:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-09-08 22:01:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-09-08 22:02:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-09-08 22:03:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-09-08 22:04:00,1.6796,1.6799,1.6796,1.6796,136300000.0
2006-09-08 22:05:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-09-08 22:06:00,1.6796,1.6796,1.6792,1.6795,136300000.0
2006-09-08 22:07:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-09-08 22:08:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-09-08 22:09:00,1.6806,1.6806,1.6803,1.6805,136300000.0
2006-09-08 22:10:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-08 22:11:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-09-08 22:12:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-09-08 22:13:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-09-08 22:14:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-09-08 22:15:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-09-08 22:16:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-09-08 22:17:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-09-08 22:18:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-09-08 22:20:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-09-08 22:21:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-08 22:22:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-09-08 22:23:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-09-08 22:24:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-09-08 22:25:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-08 22:26:00,1.6807,1.6807,1.6803,1.6804,136300000.0
2006-09-08 22:27:00,1.6806,1.6809,1.6806,1.6808,136300000.0
2006-09-08 22:28:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-09-08 22:29:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-09-08 22:30:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-09-08 22:31:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-09-08 22:32:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-08 22:33:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-09-08 22:34:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-09-08 22:35:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-09-08 22:36:00,1.6801,1.6804,1.6801,1.6802,136300000.0
2006-09-08 22:37:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-09-08 22:38:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-09-08 22:39:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-09-08 22:40:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-09-08 22:41:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-09-08 22:42:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2006-09-08 22:43:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-09-08 22:44:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-09-08 22:45:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-09-08 22:46:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-09-08 22:47:00,1.6802,1.6802,1.6798,1.6802,136300000.0
2006-09-08 22:48:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-09-08 22:49:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-09-08 22:50:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-09-08 22:51:00,1.6805,1.6807,1.6804,1.6804,136300000.0
2006-09-08 22:52:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2006-09-08 22:53:00,1.6807,1.6807,1.6803,1.6804,136300000.0
2006-09-08 22:54:00,1.6805,1.6805,1.6802,1.6805,136300000.0
2006-09-08 22:55:00,1.6804,1.6807,1.6802,1.6805,136300000.0
2006-09-08 22:56:00,1.6812,1.6814,1.681,1.6813,136300000.0
2006-09-08 22:57:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-09-08 22:58:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-09-08 22:59:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2006-09-11 00:26:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-09-11 00:27:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-09-11 00:28:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-09-11 00:29:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-09-11 00:30:00,1.681,1.6811,1.681,1.681,136300000.0
2006-09-11 00:31:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-09-11 00:32:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-11 00:33:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-11 00:34:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-11 00:36:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-09-11 00:37:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-11 00:38:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-11 00:39:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-09-11 00:40:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-09-11 00:41:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-11 00:42:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-09-11 00:43:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-09-11 00:44:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-09-11 00:45:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-09-11 00:46:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-11 00:47:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-09-11 00:48:00,1.68,1.68,1.68,1.68,136300000.0
2006-09-11 00:49:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-09-11 00:50:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-09-11 00:51:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-09-11 00:52:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-11 00:53:00,1.6801,1.6805,1.6801,1.6803,136300000.0
2006-09-11 00:54:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-09-11 00:55:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-09-11 00:56:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-09-11 00:57:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-11 00:58:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-09-11 00:59:00,1.6801,1.6806,1.6801,1.6805,136300000.0
2006-09-11 01:00:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-09-11 01:01:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-11 01:02:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-09-11 01:03:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-09-11 01:04:00,1.6806,1.6808,1.6804,1.6807,136300000.0
2006-09-11 01:05:00,1.6806,1.6806,1.6802,1.6804,136300000.0
2006-09-11 01:06:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-09-11 01:07:00,1.6805,1.6806,1.6803,1.6804,136300000.0
2006-09-11 01:08:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-09-11 01:09:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-11 01:10:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-11 01:11:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-09-11 01:12:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-09-11 01:13:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-09-11 01:14:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-09-11 01:15:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-09-11 01:16:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-09-11 01:17:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2006-09-11 01:18:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2006-09-11 01:19:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-09-11 01:20:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-09-11 01:21:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-09-11 01:22:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-09-11 01:23:00,1.6805,1.6807,1.6802,1.6803,136300000.0
2006-09-11 01:24:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2006-09-11 01:25:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-09-11 01:27:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-09-11 01:28:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2006-09-11 01:29:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-11 01:30:00,1.6808,1.6808,1.6803,1.6804,136300000.0
2006-09-11 01:31:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-09-11 01:32:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-09-11 01:33:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-09-11 01:34:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-09-11 01:35:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-09-11 01:37:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-11 01:38:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-09-11 01:39:00,1.6811,1.6822,1.6811,1.682,136300000.0
2006-09-11 01:40:00,1.6823,1.6824,1.6821,1.6822,136300000.0
2006-09-11 01:41:00,1.6821,1.6821,1.6813,1.6813,136300000.0
2006-09-11 01:42:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-11 01:43:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-09-11 01:44:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-09-11 01:45:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-09-11 01:46:00,1.681,1.6812,1.6809,1.6811,136300000.0
2006-09-11 01:47:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-09-11 01:48:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-09-11 01:49:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-09-11 01:50:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-09-11 01:51:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-09-11 01:52:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-09-11 01:53:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-09-11 01:54:00,1.681,1.6812,1.6809,1.681,136300000.0
2006-09-11 01:55:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-09-11 01:57:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-11 01:58:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-09-11 01:59:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-09-11 02:00:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-11 02:01:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-09-11 02:02:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-09-11 02:03:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-09-11 02:04:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-09-11 02:05:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-09-11 02:06:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-09-11 02:07:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-09-11 02:08:00,1.6812,1.6812,1.6807,1.6807,136300000.0
2006-09-11 02:09:00,1.6806,1.6808,1.6802,1.6802,136300000.0
2006-09-11 02:11:00,1.6803,1.6806,1.6802,1.6805,136300000.0
2006-09-11 02:12:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-09-11 02:13:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-09-11 02:14:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-09-11 02:15:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-11 02:16:00,1.6805,1.6808,1.6804,1.6807,136300000.0
2006-09-11 02:17:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-09-11 02:18:00,1.6812,1.6814,1.681,1.6814,136300000.0
2006-09-11 02:19:00,1.6812,1.6813,1.6808,1.6813,136300000.0
2006-09-11 02:20:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2006-09-11 02:21:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-11 02:22:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-09-11 02:23:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-09-11 02:24:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-09-11 02:25:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-09-11 02:26:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-09-11 02:27:00,1.6814,1.6815,1.6808,1.6808,136300000.0
2006-09-11 02:28:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-09-11 02:29:00,1.6809,1.6809,1.6804,1.6805,136300000.0
2006-09-11 02:30:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-09-11 02:31:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-09-11 02:32:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-11 02:33:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-09-11 02:34:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-09-11 02:35:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-11 02:36:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-09-11 02:37:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-09-11 02:38:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2006-09-11 02:39:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-09-11 02:40:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2006-09-11 02:41:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-09-11 02:42:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2006-09-11 02:43:00,1.6812,1.6817,1.6811,1.6816,136300000.0
2006-09-11 02:44:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-09-11 02:45:00,1.6819,1.6821,1.6815,1.6815,136300000.0
2006-09-11 02:46:00,1.6817,1.6819,1.6816,1.6817,136300000.0
2006-09-11 02:47:00,1.6818,1.6818,1.6814,1.6816,136300000.0
2006-09-11 02:48:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-09-11 02:49:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-09-11 02:50:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-09-11 02:51:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-09-11 02:52:00,1.681,1.6818,1.681,1.6815,136300000.0
2006-09-11 02:53:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-11 02:54:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2006-09-11 02:55:00,1.6817,1.6818,1.6812,1.6812,136300000.0
2006-09-11 02:56:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-09-11 02:58:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-09-11 02:59:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-09-11 03:00:00,1.6813,1.6816,1.6811,1.6814,136300000.0
2006-09-11 03:01:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-09-11 03:02:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-11 03:03:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2006-09-11 03:04:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-09-11 03:05:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-11 03:06:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-09-11 03:07:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-11 03:08:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-09-11 03:09:00,1.6813,1.6817,1.6813,1.6816,136300000.0
2006-09-11 03:10:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-11 03:11:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-09-11 03:12:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-11 03:13:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-09-11 03:14:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-09-11 03:15:00,1.682,1.6822,1.682,1.682,136300000.0
2006-09-11 03:16:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-11 03:17:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-11 03:18:00,1.6823,1.6827,1.6822,1.6826,136300000.0
2006-09-11 03:19:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-09-11 03:20:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 03:21:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-09-11 03:22:00,1.6828,1.6832,1.6827,1.683,136300000.0
2006-09-11 03:23:00,1.6831,1.6832,1.6829,1.6831,136300000.0
2006-09-11 03:24:00,1.683,1.6836,1.683,1.6834,136300000.0
2006-09-11 03:25:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-11 03:26:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-09-11 03:27:00,1.6829,1.6831,1.6827,1.683,136300000.0
2006-09-11 03:28:00,1.6829,1.683,1.6825,1.6825,136300000.0
2006-09-11 03:29:00,1.6832,1.6832,1.6827,1.6828,136300000.0
2006-09-11 03:30:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-09-11 03:31:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-09-11 03:32:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-11 03:33:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-11 03:34:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-09-11 03:35:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-09-11 03:36:00,1.683,1.6832,1.6829,1.6831,136300000.0
2006-09-11 03:37:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-09-11 03:38:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-09-11 03:39:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-09-11 03:40:00,1.6833,1.6837,1.6833,1.6833,136300000.0
2006-09-11 03:41:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-09-11 03:42:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-09-11 03:43:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-09-11 03:44:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-09-11 03:45:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-09-11 03:46:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-09-11 03:47:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-11 03:48:00,1.6837,1.6838,1.6834,1.6834,136300000.0
2006-09-11 03:49:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-09-11 03:50:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-09-11 03:51:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-09-11 03:52:00,1.683,1.6831,1.6828,1.6831,136300000.0
2006-09-11 03:53:00,1.683,1.6832,1.6829,1.6831,136300000.0
2006-09-11 03:54:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-09-11 03:55:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-09-11 03:56:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-09-11 03:57:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-09-11 03:58:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-11 03:59:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-09-11 04:00:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-09-11 04:01:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-11 04:02:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-09-11 04:03:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-09-11 04:04:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-11 04:05:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-09-11 04:06:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-09-11 04:07:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-09-11 04:08:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-11 04:09:00,1.6828,1.6828,1.6826,1.6828,136300000.0
2006-09-11 04:10:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-11 04:11:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-11 04:12:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-11 04:13:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-09-11 04:14:00,1.6822,1.6822,1.6815,1.6816,136300000.0
2006-09-11 04:15:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-09-11 04:16:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-09-11 04:17:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-09-11 04:18:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-09-11 04:19:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-09-11 04:20:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-11 04:21:00,1.6816,1.6816,1.6811,1.6811,136300000.0
2006-09-11 04:22:00,1.6809,1.6814,1.6808,1.6809,136300000.0
2006-09-11 04:23:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-09-11 04:24:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-09-11 04:25:00,1.681,1.6816,1.681,1.6816,136300000.0
2006-09-11 04:26:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-11 04:27:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-11 04:28:00,1.6817,1.6821,1.6817,1.682,136300000.0
2006-09-11 04:29:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-09-11 04:30:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-09-11 04:31:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-09-11 04:32:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-11 04:33:00,1.6821,1.6822,1.6819,1.682,136300000.0
2006-09-11 04:34:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-11 04:35:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-11 04:36:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-09-11 04:37:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-09-11 04:38:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-11 04:39:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-11 04:40:00,1.6821,1.6825,1.6821,1.6823,136300000.0
2006-09-11 04:41:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-11 04:42:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-11 04:43:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-09-11 04:44:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-11 04:45:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-09-11 04:46:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-11 04:47:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-09-11 04:49:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-11 04:50:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2006-09-11 04:51:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-11 04:52:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-09-11 04:53:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-09-11 04:54:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 04:56:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-09-11 04:57:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 04:58:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-11 04:59:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-09-11 05:02:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 05:03:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-09-11 05:04:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-11 05:05:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-11 05:06:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2006-09-11 05:07:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-11 05:08:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-11 05:09:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-11 05:10:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-11 05:11:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-09-11 05:12:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-11 05:13:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-11 05:14:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-09-11 05:15:00,1.6822,1.6826,1.6822,1.6825,136300000.0
2006-09-11 05:16:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-11 05:17:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-09-11 05:18:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-09-11 05:19:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-11 05:20:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-11 05:21:00,1.6824,1.6826,1.6823,1.6825,136300000.0
2006-09-11 05:22:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-11 05:23:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-11 05:24:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-09-11 05:25:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-09-11 05:26:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-11 05:27:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-11 05:28:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-11 05:29:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-09-11 05:30:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-11 05:31:00,1.682,1.682,1.6819,1.682,136300000.0
2006-09-11 05:32:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-11 05:33:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-11 05:34:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-11 05:35:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-11 05:36:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-09-11 05:37:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-11 05:38:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-11 05:39:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-11 05:40:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-09-11 05:42:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-09-11 05:43:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-11 05:44:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-11 05:45:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-11 05:46:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-11 05:47:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-11 05:48:00,1.682,1.682,1.6819,1.682,136300000.0
2006-09-11 05:49:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-11 05:50:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-09-11 05:51:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-11 05:52:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-11 05:53:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-09-11 05:55:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-09-11 05:56:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-09-11 05:57:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-11 05:58:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-11 05:59:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-11 06:00:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-09-11 06:01:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-11 06:02:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-11 06:03:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-09-11 06:04:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-11 06:06:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-11 06:07:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-11 06:08:00,1.682,1.682,1.6818,1.682,136300000.0
2006-09-11 06:09:00,1.6818,1.6823,1.6818,1.6823,136300000.0
2006-09-11 06:10:00,1.6824,1.6825,1.682,1.6821,136300000.0
2006-09-11 06:12:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-09-11 06:13:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-11 06:14:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-11 06:15:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-11 06:16:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-11 06:17:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-11 06:18:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 06:19:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-09-11 06:20:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-11 06:21:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-11 06:22:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-11 06:23:00,1.6824,1.6826,1.6823,1.6824,136300000.0
2006-09-11 06:24:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 06:25:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-09-11 06:26:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-11 06:27:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-11 06:28:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-11 06:30:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 06:31:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-09-11 06:32:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 06:33:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-09-11 06:34:00,1.6825,1.6826,1.6822,1.6822,136300000.0
2006-09-11 06:35:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-09-11 06:36:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-11 06:37:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-11 06:38:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-11 06:39:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-11 06:40:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-09-11 06:41:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-09-11 06:42:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 06:43:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-09-11 06:44:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-11 06:45:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-09-11 06:46:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-11 06:47:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-11 06:48:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-11 06:49:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-09-11 06:50:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-09-11 06:51:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-11 06:52:00,1.6825,1.683,1.6825,1.683,136300000.0
2006-09-11 06:53:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-09-11 06:54:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-09-11 06:55:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-09-11 06:56:00,1.6829,1.6833,1.6829,1.6832,136300000.0
2006-09-11 06:57:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-11 06:58:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-11 06:59:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-09-11 07:00:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-11 07:01:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-09-11 07:02:00,1.683,1.683,1.6829,1.683,136300000.0
2006-09-11 07:03:00,1.6829,1.6833,1.6829,1.6831,136300000.0
2006-09-11 07:04:00,1.6832,1.6835,1.6831,1.6833,136300000.0
2006-09-11 07:05:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-11 07:06:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-11 07:07:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-09-11 07:08:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-11 07:09:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-11 07:10:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-09-11 07:11:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-11 07:12:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-11 07:13:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-11 07:14:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-09-11 07:15:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-09-11 07:16:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-09-11 07:17:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-09-11 07:18:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-11 07:19:00,1.6832,1.6835,1.6832,1.6833,136300000.0
2006-09-11 07:20:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-09-11 07:21:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-11 07:22:00,1.6834,1.6836,1.6832,1.6832,136300000.0
2006-09-11 07:23:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-11 07:24:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-09-11 07:25:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-11 07:26:00,1.6838,1.684,1.6836,1.684,136300000.0
2006-09-11 07:27:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-09-11 07:28:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-11 07:29:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-11 07:30:00,1.684,1.6841,1.684,1.684,136300000.0
2006-09-11 07:31:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-09-11 07:32:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-11 07:33:00,1.6841,1.6847,1.6841,1.6847,136300000.0
2006-09-11 07:34:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-11 07:35:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2006-09-11 07:36:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2006-09-11 07:37:00,1.685,1.6855,1.685,1.6854,136300000.0
2006-09-11 07:38:00,1.6855,1.6857,1.6854,1.6855,136300000.0
2006-09-11 07:39:00,1.6854,1.6855,1.6849,1.6855,136300000.0
2006-09-11 07:40:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-09-11 07:41:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-09-11 07:42:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-09-11 07:43:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-09-11 07:45:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-09-11 07:46:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-09-11 07:47:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-09-11 07:48:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2006-09-11 07:49:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-09-11 07:50:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-11 07:51:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-09-11 07:52:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2006-09-11 07:53:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-11 07:54:00,1.6856,1.6856,1.6853,1.6854,136300000.0
2006-09-11 07:55:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-09-11 07:56:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-09-11 07:57:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-09-11 07:58:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-11 07:59:00,1.6858,1.686,1.6857,1.6859,136300000.0
2006-09-11 08:00:00,1.6861,1.6861,1.6857,1.6858,136300000.0
2006-09-11 08:01:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-11 08:02:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2006-09-11 08:03:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-09-11 08:04:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-09-11 08:05:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-09-11 08:06:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-09-11 08:07:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-09-11 08:08:00,1.6853,1.6855,1.685,1.685,136300000.0
2006-09-11 08:09:00,1.6851,1.6852,1.6847,1.6847,136300000.0
2006-09-11 08:10:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-09-11 08:11:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-09-11 08:12:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-09-11 08:13:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-09-11 08:14:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-11 08:15:00,1.6843,1.6845,1.6841,1.6841,136300000.0
2006-09-11 08:16:00,1.684,1.6843,1.684,1.6842,136300000.0
2006-09-11 08:17:00,1.6841,1.6847,1.6841,1.6846,136300000.0
2006-09-11 08:18:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2006-09-11 08:19:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-09-11 08:20:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-11 08:21:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-09-11 08:22:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-09-11 08:23:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-09-11 08:24:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-09-11 08:25:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-09-11 08:26:00,1.6864,1.6866,1.6863,1.6865,136300000.0
2006-09-11 08:27:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-09-11 08:28:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-11 08:29:00,1.6866,1.6878,1.6865,1.6878,136300000.0
2006-09-11 08:30:00,1.6883,1.6884,1.6874,1.6877,136300000.0
2006-09-11 08:31:00,1.6875,1.6878,1.6871,1.6877,136300000.0
2006-09-11 08:32:00,1.6876,1.688,1.6876,1.6877,136300000.0
2006-09-11 08:33:00,1.6876,1.6877,1.6871,1.6872,136300000.0
2006-09-11 08:34:00,1.6873,1.6873,1.6868,1.6868,136300000.0
2006-09-11 08:35:00,1.687,1.6874,1.687,1.687,136300000.0
2006-09-11 08:36:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-09-11 08:37:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-11 08:38:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-11 08:39:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2006-09-11 08:40:00,1.6872,1.6874,1.687,1.6873,136300000.0
2006-09-11 08:41:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-09-11 08:42:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-11 08:43:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-09-11 08:44:00,1.6873,1.6876,1.6873,1.6874,136300000.0
2006-09-11 08:45:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-11 08:46:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-11 08:47:00,1.6877,1.6884,1.6877,1.6882,136300000.0
2006-09-11 08:48:00,1.6885,1.6885,1.6878,1.6878,136300000.0
2006-09-11 08:49:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-09-11 08:50:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-11 08:51:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-11 08:52:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-11 08:53:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-09-11 08:54:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-11 08:55:00,1.6875,1.6876,1.6872,1.6872,136300000.0
2006-09-11 08:56:00,1.6871,1.6872,1.6867,1.6867,136300000.0
2006-09-11 08:57:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-09-11 08:58:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-11 08:59:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-09-11 09:00:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-09-11 09:01:00,1.687,1.6871,1.6867,1.6869,136300000.0
2006-09-11 09:02:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-09-11 09:03:00,1.6868,1.6868,1.6864,1.6864,136300000.0
2006-09-11 09:04:00,1.6866,1.687,1.6865,1.6869,136300000.0
2006-09-11 09:05:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-09-11 09:06:00,1.6869,1.687,1.6867,1.6869,136300000.0
2006-09-11 09:07:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-09-11 09:08:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2006-09-11 09:09:00,1.6873,1.6875,1.6872,1.6875,136300000.0
2006-09-11 09:10:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-09-11 09:11:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-09-11 09:12:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-09-11 09:13:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-09-11 09:14:00,1.6874,1.6879,1.6873,1.6879,136300000.0
2006-09-11 09:15:00,1.6878,1.6879,1.6875,1.6875,136300000.0
2006-09-11 09:16:00,1.6873,1.688,1.6873,1.6874,136300000.0
2006-09-11 09:17:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-09-11 09:18:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-09-11 09:19:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-11 09:20:00,1.6872,1.6873,1.687,1.687,136300000.0
2006-09-11 09:21:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2006-09-11 09:22:00,1.6869,1.6871,1.6868,1.6868,136300000.0
2006-09-11 09:23:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-09-11 09:24:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-11 09:25:00,1.687,1.687,1.6864,1.6867,136300000.0
2006-09-11 09:26:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-09-11 09:27:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-09-11 09:28:00,1.6871,1.6874,1.687,1.6872,136300000.0
2006-09-11 09:29:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-09-11 09:30:00,1.6868,1.687,1.6867,1.6867,136300000.0
2006-09-11 09:31:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-09-11 09:32:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-09-11 09:33:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-09-11 09:34:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-11 09:35:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-11 09:36:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-11 09:37:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-09-11 09:38:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-11 09:39:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-09-11 09:40:00,1.6865,1.6865,1.6857,1.6859,136300000.0
2006-09-11 09:41:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-09-11 09:42:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-09-11 09:43:00,1.6856,1.6859,1.6855,1.6858,136300000.0
2006-09-11 09:44:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-09-11 09:45:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-09-11 09:46:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2006-09-11 09:47:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-09-11 09:48:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2006-09-11 09:49:00,1.6867,1.6869,1.6866,1.6867,136300000.0
2006-09-11 09:50:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-11 09:51:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-09-11 09:52:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-09-11 09:53:00,1.6876,1.6877,1.6873,1.6874,136300000.0
2006-09-11 09:54:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-11 09:55:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-09-11 09:56:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-09-11 09:57:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-09-11 09:58:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-11 09:59:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-11 10:00:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-11 10:01:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-09-11 10:02:00,1.6877,1.6877,1.6874,1.6875,136300000.0
2006-09-11 10:03:00,1.6879,1.6883,1.6879,1.6882,136300000.0
2006-09-11 10:04:00,1.6884,1.6884,1.6872,1.6872,136300000.0
2006-09-11 10:05:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-09-11 10:06:00,1.6874,1.6876,1.6873,1.6875,136300000.0
2006-09-11 10:07:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-11 10:08:00,1.6875,1.6875,1.6869,1.6869,136300000.0
2006-09-11 10:09:00,1.687,1.6875,1.6866,1.6874,136300000.0
2006-09-11 10:10:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-09-11 10:11:00,1.6874,1.688,1.6873,1.6874,136300000.0
2006-09-11 10:12:00,1.6876,1.6876,1.687,1.6873,136300000.0
2006-09-11 10:13:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2006-09-11 10:14:00,1.6873,1.6877,1.6873,1.6876,136300000.0
2006-09-11 10:15:00,1.6877,1.6879,1.6876,1.6879,136300000.0
2006-09-11 10:16:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-09-11 10:17:00,1.6878,1.6881,1.6878,1.6878,136300000.0
2006-09-11 10:18:00,1.6879,1.6883,1.6876,1.6876,136300000.0
2006-09-11 10:19:00,1.688,1.6883,1.6879,1.6882,136300000.0
2006-09-11 10:20:00,1.6884,1.6886,1.6883,1.6884,136300000.0
2006-09-11 10:21:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-09-11 10:22:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-09-11 10:23:00,1.6883,1.6886,1.6881,1.6884,136300000.0
2006-09-11 10:24:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-09-11 10:25:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2006-09-11 10:26:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-11 10:27:00,1.6887,1.689,1.6885,1.6885,136300000.0
2006-09-11 10:28:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-09-11 10:29:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-09-11 10:30:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-11 10:31:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-09-11 10:32:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-09-11 10:33:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-11 10:34:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-09-11 10:35:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-09-11 10:36:00,1.688,1.6881,1.6878,1.6879,136300000.0
2006-09-11 10:37:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-09-11 10:38:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-09-11 10:39:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-09-11 10:40:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-11 10:41:00,1.6879,1.6881,1.6878,1.688,136300000.0
2006-09-11 10:42:00,1.6879,1.6883,1.6879,1.6882,136300000.0
2006-09-11 10:43:00,1.6883,1.6883,1.6878,1.6878,136300000.0
2006-09-11 10:44:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-09-11 10:45:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-09-11 10:46:00,1.6876,1.6881,1.6876,1.688,136300000.0
2006-09-11 10:47:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-11 10:48:00,1.688,1.6881,1.6878,1.6879,136300000.0
2006-09-11 10:49:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-09-11 10:50:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2006-09-11 10:51:00,1.6878,1.688,1.6878,1.6878,136300000.0
2006-09-11 10:52:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-11 10:53:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-11 10:54:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-11 10:55:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-11 10:56:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-11 10:57:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-09-11 10:58:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-09-11 10:59:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-11 11:00:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-09-11 11:01:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-11 11:02:00,1.6869,1.6872,1.6869,1.687,136300000.0
2006-09-11 11:03:00,1.6869,1.6869,1.6865,1.6868,136300000.0
2006-09-11 11:04:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2006-09-11 11:05:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-09-11 11:06:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-11 11:07:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-09-11 11:08:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-09-11 11:09:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-09-11 11:10:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2006-09-11 11:11:00,1.6876,1.6876,1.687,1.687,136300000.0
2006-09-11 11:12:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-09-11 11:13:00,1.6871,1.6872,1.6869,1.687,136300000.0
2006-09-11 11:15:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-09-11 11:16:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2006-09-11 11:17:00,1.6867,1.687,1.6867,1.6869,136300000.0
2006-09-11 11:18:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-09-11 11:19:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-11 11:20:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-09-11 11:21:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-09-11 11:22:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-09-11 11:23:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-11 11:24:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2006-09-11 11:25:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-09-11 11:26:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2006-09-11 11:27:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-09-11 11:28:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-09-11 11:29:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-09-11 11:30:00,1.6867,1.6871,1.6866,1.6869,136300000.0
2006-09-11 11:31:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-11 11:32:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-09-11 11:33:00,1.6868,1.687,1.6867,1.6869,136300000.0
2006-09-11 11:34:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-09-11 11:35:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2006-09-11 11:36:00,1.6866,1.6873,1.6865,1.6873,136300000.0
2006-09-11 11:37:00,1.6872,1.6876,1.6872,1.6875,136300000.0
2006-09-11 11:38:00,1.6874,1.6874,1.6871,1.6873,136300000.0
2006-09-11 11:40:00,1.6874,1.6881,1.6874,1.688,136300000.0
2006-09-11 11:41:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-09-11 11:42:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-11 11:43:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-09-11 11:44:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-09-11 11:45:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-09-11 11:46:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-09-11 11:47:00,1.6881,1.6882,1.6879,1.6879,136300000.0
2006-09-11 11:48:00,1.688,1.688,1.6877,1.6879,136300000.0
2006-09-11 11:49:00,1.688,1.6885,1.688,1.6885,136300000.0
2006-09-11 11:50:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2006-09-11 11:51:00,1.6887,1.689,1.6886,1.6886,136300000.0
2006-09-11 11:52:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-09-11 11:53:00,1.6892,1.6892,1.6889,1.689,136300000.0
2006-09-11 11:54:00,1.6892,1.6892,1.6886,1.6886,136300000.0
2006-09-11 11:55:00,1.6885,1.6889,1.6885,1.6886,136300000.0
2006-09-11 11:56:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-11 11:57:00,1.6883,1.6883,1.6877,1.6878,136300000.0
2006-09-11 11:58:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-09-11 11:59:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-09-11 12:00:00,1.6876,1.6877,1.6873,1.6874,136300000.0
2006-09-11 12:01:00,1.6876,1.6876,1.6871,1.6872,136300000.0
2006-09-11 12:02:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-11 12:03:00,1.6873,1.6874,1.687,1.687,136300000.0
2006-09-11 12:04:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-11 12:05:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-09-11 12:06:00,1.6871,1.6872,1.687,1.6871,136300000.0
2006-09-11 12:07:00,1.687,1.6873,1.6869,1.6872,136300000.0
2006-09-11 12:08:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-09-11 12:09:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-11 12:10:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-11 12:11:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-11 12:12:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-09-11 12:13:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-09-11 12:14:00,1.6872,1.6874,1.687,1.6874,136300000.0
2006-09-11 12:15:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-09-11 12:16:00,1.6874,1.6876,1.6872,1.6872,136300000.0
2006-09-11 12:17:00,1.6871,1.6872,1.6869,1.6869,136300000.0
2006-09-11 12:18:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-11 12:19:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-09-11 12:20:00,1.6869,1.6869,1.6862,1.6863,136300000.0
2006-09-11 12:21:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-11 12:22:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-11 12:23:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-09-11 12:24:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-09-11 12:25:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-09-11 12:27:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-11 12:28:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-09-11 12:29:00,1.6869,1.687,1.6866,1.6869,136300000.0
2006-09-11 12:30:00,1.6867,1.6872,1.6867,1.6871,136300000.0
2006-09-11 12:31:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-11 12:32:00,1.6873,1.6876,1.6873,1.6874,136300000.0
2006-09-11 12:33:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2006-09-11 12:34:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-11 12:35:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-09-11 12:36:00,1.6878,1.6878,1.6875,1.6877,136300000.0
2006-09-11 12:37:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-11 12:38:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-11 12:39:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-11 12:40:00,1.6873,1.6873,1.687,1.6871,136300000.0
2006-09-11 12:41:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-09-11 12:42:00,1.687,1.687,1.6869,1.687,136300000.0
2006-09-11 12:43:00,1.6869,1.6871,1.6866,1.6866,136300000.0
2006-09-11 12:44:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-09-11 12:45:00,1.6869,1.6871,1.6867,1.687,136300000.0
2006-09-11 12:46:00,1.6869,1.687,1.6868,1.6868,136300000.0
2006-09-11 12:47:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-09-11 12:48:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2006-09-11 12:49:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2006-09-11 12:50:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-11 12:51:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-11 12:52:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-09-11 12:53:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-09-11 12:54:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-09-11 12:55:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-11 12:56:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-09-11 12:57:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2006-09-11 12:58:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-11 12:59:00,1.6866,1.6867,1.6862,1.6862,136300000.0
2006-09-11 13:00:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2006-09-11 13:01:00,1.686,1.686,1.6855,1.6855,136300000.0
2006-09-11 13:02:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-09-11 13:03:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2006-09-11 13:04:00,1.6854,1.6854,1.6851,1.6852,136300000.0
2006-09-11 13:05:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2006-09-11 13:06:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-11 13:07:00,1.6853,1.6858,1.6853,1.6858,136300000.0
2006-09-11 13:09:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-11 13:10:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-11 13:11:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-09-11 13:12:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-09-11 13:13:00,1.6856,1.686,1.6854,1.6859,136300000.0
2006-09-11 13:14:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-11 13:15:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-09-11 13:16:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-09-11 13:17:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-09-11 13:18:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-09-11 13:19:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-09-11 13:20:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-11 13:21:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-09-11 13:22:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-09-11 13:23:00,1.6857,1.6857,1.6854,1.6856,136300000.0
2006-09-11 13:24:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-09-11 13:25:00,1.6859,1.6859,1.6855,1.6856,136300000.0
2006-09-11 13:26:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-11 13:27:00,1.6855,1.6857,1.6854,1.6855,136300000.0
2006-09-11 13:28:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2006-09-11 13:29:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-11 13:30:00,1.6856,1.6859,1.6856,1.6857,136300000.0
2006-09-11 13:31:00,1.6859,1.6863,1.6859,1.6863,136300000.0
2006-09-11 13:32:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-09-11 13:34:00,1.6863,1.6864,1.6861,1.6862,136300000.0
2006-09-11 13:35:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-09-11 13:36:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-09-11 13:37:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-11 13:38:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-09-11 13:39:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-09-11 13:40:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-09-11 13:41:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-11 13:42:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-09-11 13:43:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-11 13:44:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-09-11 13:45:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-11 13:46:00,1.6863,1.6869,1.6862,1.6869,136300000.0
2006-09-11 13:47:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-09-11 13:48:00,1.6867,1.687,1.6866,1.687,136300000.0
2006-09-11 13:49:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-11 13:50:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-11 13:51:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-09-11 13:52:00,1.6871,1.6872,1.687,1.6871,136300000.0
2006-09-11 13:54:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-09-11 13:55:00,1.6867,1.6867,1.6863,1.6864,136300000.0
2006-09-11 13:56:00,1.6865,1.6865,1.6862,1.6864,136300000.0
2006-09-11 13:57:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-09-11 13:58:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-11 13:59:00,1.686,1.6861,1.6857,1.6859,136300000.0
2006-09-11 14:00:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2006-09-11 14:01:00,1.6856,1.686,1.6856,1.686,136300000.0
2006-09-11 14:02:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-11 14:03:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-11 14:05:00,1.6863,1.6865,1.6861,1.6864,136300000.0
2006-09-11 14:06:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-09-11 14:07:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-09-11 14:08:00,1.6863,1.6869,1.6863,1.6867,136300000.0
2006-09-11 14:09:00,1.6868,1.6869,1.6866,1.6867,136300000.0
2006-09-11 14:10:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-11 14:11:00,1.6866,1.6867,1.6864,1.6867,136300000.0
2006-09-11 14:12:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-09-11 14:13:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-11 14:14:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2006-09-11 14:15:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2006-09-11 14:16:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-09-11 14:17:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-09-11 14:18:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-09-11 14:19:00,1.687,1.6874,1.687,1.6872,136300000.0
2006-09-11 14:20:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-09-11 14:21:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-11 14:22:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-09-11 14:23:00,1.6871,1.6874,1.6871,1.6873,136300000.0
2006-09-11 14:24:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2006-09-11 14:25:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-09-11 14:26:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-09-11 14:27:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-11 14:28:00,1.6876,1.6878,1.6875,1.6877,136300000.0
2006-09-11 14:29:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-11 14:30:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-09-11 14:31:00,1.6874,1.6877,1.6873,1.6874,136300000.0
2006-09-11 14:32:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-09-11 14:33:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-11 14:34:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-09-11 14:35:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-11 14:36:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-09-11 14:37:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-09-11 14:38:00,1.6866,1.6869,1.6865,1.6869,136300000.0
2006-09-11 14:39:00,1.687,1.6874,1.6867,1.6874,136300000.0
2006-09-11 14:40:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-11 14:41:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-09-11 14:42:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-09-11 14:43:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-09-11 14:45:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2006-09-11 14:46:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-09-11 14:47:00,1.6875,1.6876,1.6872,1.6872,136300000.0
2006-09-11 14:48:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2006-09-11 14:49:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-09-11 14:50:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-09-11 14:51:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2006-09-11 14:52:00,1.6879,1.6881,1.6877,1.6878,136300000.0
2006-09-11 14:53:00,1.688,1.6882,1.6879,1.6879,136300000.0
2006-09-11 14:54:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-09-11 14:55:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-09-11 14:56:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-11 14:57:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-09-11 14:58:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-09-11 14:59:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-11 15:00:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-09-11 15:01:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-11 15:02:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-09-11 15:03:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-11 15:04:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2006-09-11 15:05:00,1.687,1.687,1.6864,1.6864,136300000.0
2006-09-11 15:06:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-09-11 15:07:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-09-11 15:08:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-11 15:09:00,1.6866,1.6866,1.6861,1.6863,136300000.0
2006-09-11 15:10:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-09-11 15:11:00,1.6863,1.6863,1.6858,1.686,136300000.0
2006-09-11 15:12:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-11 15:13:00,1.686,1.6864,1.686,1.6862,136300000.0
2006-09-11 15:14:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-09-11 15:15:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-09-11 15:16:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-09-11 15:17:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-11 15:18:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-11 15:19:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-09-11 15:20:00,1.6862,1.6865,1.6861,1.6864,136300000.0
2006-09-11 15:21:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-09-11 15:22:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-09-11 15:23:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-09-11 15:24:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-09-11 15:25:00,1.6863,1.6863,1.686,1.6861,136300000.0
2006-09-11 15:26:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-11 15:27:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-11 15:28:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-09-11 15:29:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-11 15:30:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-11 15:31:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-11 15:32:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-09-11 15:33:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-09-11 15:34:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-09-11 15:35:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-09-11 15:36:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-09-11 15:37:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-09-11 15:38:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-09-11 15:39:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-11 15:40:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-11 15:41:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-09-11 15:43:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-11 15:44:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-09-11 15:45:00,1.6885,1.6891,1.6885,1.689,136300000.0
2006-09-11 15:46:00,1.6892,1.6892,1.6881,1.6881,136300000.0
2006-09-11 15:47:00,1.6882,1.6885,1.6882,1.6884,136300000.0
2006-09-11 15:48:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-09-11 15:50:00,1.6884,1.6885,1.6882,1.6882,136300000.0
2006-09-11 15:51:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2006-09-11 15:52:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-09-11 15:53:00,1.6884,1.6886,1.6883,1.6884,136300000.0
2006-09-11 15:54:00,1.6883,1.6887,1.6883,1.6887,136300000.0
2006-09-11 15:55:00,1.6888,1.689,1.6887,1.6887,136300000.0
2006-09-11 15:56:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-11 15:57:00,1.6889,1.6892,1.6888,1.6891,136300000.0
2006-09-11 15:58:00,1.689,1.6893,1.6889,1.6893,136300000.0
2006-09-11 15:59:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2006-09-11 16:00:00,1.6903,1.6903,1.6896,1.69,136300000.0
2006-09-11 16:01:00,1.6901,1.6903,1.69,1.6902,136300000.0
2006-09-11 16:02:00,1.6899,1.69,1.6893,1.6893,136300000.0
2006-09-11 16:03:00,1.6894,1.6897,1.6892,1.6892,136300000.0
2006-09-11 16:04:00,1.6893,1.6896,1.6892,1.6892,136300000.0
2006-09-11 16:05:00,1.6891,1.6895,1.6891,1.6895,136300000.0
2006-09-11 16:06:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-11 16:07:00,1.6899,1.69,1.6895,1.6895,136300000.0
2006-09-11 16:08:00,1.6894,1.6895,1.6885,1.6886,136300000.0
2006-09-11 16:09:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-09-11 16:10:00,1.688,1.6883,1.6878,1.6878,136300000.0
2006-09-11 16:11:00,1.6881,1.6883,1.6879,1.6882,136300000.0
2006-09-11 16:12:00,1.6881,1.6883,1.688,1.688,136300000.0
2006-09-11 16:13:00,1.6881,1.6882,1.6879,1.688,136300000.0
2006-09-11 16:14:00,1.6881,1.6881,1.6875,1.6875,136300000.0
2006-09-11 16:15:00,1.6876,1.6881,1.6875,1.6881,136300000.0
2006-09-11 16:16:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2006-09-11 16:17:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-11 16:18:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-09-11 16:19:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2006-09-11 16:20:00,1.6884,1.6884,1.6878,1.6878,136300000.0
2006-09-11 16:21:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-09-11 16:22:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-09-11 16:23:00,1.688,1.688,1.6876,1.688,136300000.0
2006-09-11 16:24:00,1.6877,1.6879,1.6875,1.6876,136300000.0
2006-09-11 16:25:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-09-11 16:26:00,1.6878,1.6879,1.6874,1.6878,136300000.0
2006-09-11 16:28:00,1.6881,1.6884,1.688,1.6884,136300000.0
2006-09-11 16:29:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-09-11 16:30:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-11 16:31:00,1.6887,1.6888,1.6884,1.6885,136300000.0
2006-09-11 16:32:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-09-11 16:33:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-11 16:34:00,1.6883,1.6887,1.6883,1.6886,136300000.0
2006-09-11 16:35:00,1.6885,1.6887,1.6878,1.6884,136300000.0
2006-09-11 16:36:00,1.6883,1.6883,1.6877,1.6877,136300000.0
2006-09-11 16:37:00,1.6879,1.6882,1.6878,1.6882,136300000.0
2006-09-11 16:38:00,1.6883,1.6883,1.6877,1.6877,136300000.0
2006-09-11 16:39:00,1.6879,1.6882,1.6878,1.6878,136300000.0
2006-09-11 16:40:00,1.6879,1.6881,1.6878,1.688,136300000.0
2006-09-11 16:41:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-11 16:42:00,1.6878,1.6881,1.6878,1.688,136300000.0
2006-09-11 16:43:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-09-11 16:44:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-09-11 16:45:00,1.6881,1.6882,1.6877,1.688,136300000.0
2006-09-11 16:46:00,1.6879,1.6883,1.6879,1.6881,136300000.0
2006-09-11 16:47:00,1.6882,1.6886,1.6882,1.6886,136300000.0
2006-09-11 16:48:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-09-11 16:49:00,1.6884,1.6886,1.6883,1.6883,136300000.0
2006-09-11 16:50:00,1.6884,1.689,1.6884,1.689,136300000.0
2006-09-11 16:51:00,1.6889,1.6889,1.6885,1.6886,136300000.0
2006-09-11 16:52:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-09-11 16:53:00,1.6888,1.6892,1.6888,1.689,136300000.0
2006-09-11 16:54:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-09-11 16:55:00,1.6895,1.6898,1.6895,1.6898,136300000.0
2006-09-11 16:56:00,1.69,1.6901,1.6894,1.6894,136300000.0
2006-09-11 16:57:00,1.6893,1.6895,1.6891,1.6892,136300000.0
2006-09-11 16:58:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-09-11 16:59:00,1.6895,1.6902,1.6894,1.6897,136300000.0
2006-09-11 17:00:00,1.6898,1.6899,1.6896,1.6896,136300000.0
2006-09-11 17:01:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-11 17:02:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-09-11 17:03:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-09-11 17:04:00,1.6893,1.6895,1.6892,1.6893,136300000.0
2006-09-11 17:05:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-09-11 17:06:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-09-11 17:07:00,1.6892,1.6893,1.6891,1.6893,136300000.0
2006-09-11 17:08:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-11 17:09:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2006-09-11 17:10:00,1.6896,1.6897,1.6895,1.6896,136300000.0
2006-09-11 17:11:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-11 17:12:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-09-11 17:13:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2006-09-11 17:14:00,1.6903,1.6905,1.6902,1.6904,136300000.0
2006-09-11 17:15:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-11 17:16:00,1.6906,1.6907,1.6904,1.6907,136300000.0
2006-09-11 17:17:00,1.691,1.691,1.6907,1.6909,136300000.0
2006-09-11 17:18:00,1.6911,1.6912,1.691,1.6912,136300000.0
2006-09-11 17:19:00,1.6911,1.6913,1.691,1.6912,136300000.0
2006-09-11 17:20:00,1.6911,1.6915,1.6911,1.6914,136300000.0
2006-09-11 17:21:00,1.6915,1.6915,1.6909,1.6909,136300000.0
2006-09-11 17:22:00,1.691,1.691,1.6905,1.6905,136300000.0
2006-09-11 17:23:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2006-09-11 17:24:00,1.6907,1.6909,1.6907,1.6907,136300000.0
2006-09-11 17:25:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-09-11 17:26:00,1.6907,1.6908,1.6907,1.6908,136300000.0
2006-09-11 17:27:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-11 17:28:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2006-09-11 17:29:00,1.6907,1.6909,1.6907,1.6907,136300000.0
2006-09-11 17:30:00,1.6908,1.691,1.6907,1.6909,136300000.0
2006-09-11 17:31:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2006-09-11 17:32:00,1.6904,1.6905,1.6901,1.6901,136300000.0
2006-09-11 17:33:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-11 17:34:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-09-11 17:35:00,1.6905,1.6905,1.6903,1.6904,136300000.0
2006-09-11 17:36:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-11 17:37:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-09-11 17:38:00,1.69,1.6901,1.6899,1.6901,136300000.0
2006-09-11 17:39:00,1.69,1.6901,1.6899,1.6899,136300000.0
2006-09-11 17:40:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-11 17:41:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-11 17:42:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-11 17:43:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-09-11 17:44:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-09-11 17:45:00,1.6905,1.6906,1.6903,1.6903,136300000.0
2006-09-11 17:46:00,1.6901,1.6904,1.69,1.6903,136300000.0
2006-09-11 17:47:00,1.6901,1.6904,1.6901,1.6903,136300000.0
2006-09-11 17:48:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-11 17:49:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-09-11 17:50:00,1.6904,1.6904,1.6901,1.6903,136300000.0
2006-09-11 17:51:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-11 17:52:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-09-11 17:53:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-11 17:54:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-09-11 17:55:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-09-11 17:56:00,1.6902,1.6905,1.6902,1.6904,136300000.0
2006-09-11 17:57:00,1.6906,1.6906,1.6904,1.6906,136300000.0
2006-09-11 17:58:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2006-09-11 17:59:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-09-11 18:00:00,1.6907,1.6907,1.6904,1.6904,136300000.0
2006-09-11 18:01:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-09-11 18:02:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-11 18:03:00,1.6903,1.6903,1.6899,1.69,136300000.0
2006-09-11 18:04:00,1.6899,1.69,1.6897,1.6898,136300000.0
2006-09-11 18:05:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-11 18:06:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-11 18:07:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-11 18:08:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-09-11 18:09:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-11 18:10:00,1.6898,1.69,1.6897,1.6897,136300000.0
2006-09-11 18:11:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-11 18:12:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-09-11 18:13:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-11 18:14:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-11 18:15:00,1.6898,1.6898,1.6893,1.6895,136300000.0
2006-09-11 18:16:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-09-11 18:17:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-11 18:18:00,1.6897,1.69,1.6895,1.6899,136300000.0
2006-09-11 18:19:00,1.69,1.69,1.6896,1.6896,136300000.0
2006-09-11 18:20:00,1.6897,1.6899,1.6896,1.6896,136300000.0
2006-09-11 18:21:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-09-11 18:22:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-09-11 18:23:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-11 18:24:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-09-11 18:25:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-09-11 18:26:00,1.6898,1.69,1.6897,1.6899,136300000.0
2006-09-11 18:27:00,1.6898,1.6899,1.6896,1.6898,136300000.0
2006-09-11 18:28:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-11 18:29:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-11 18:30:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-09-11 18:31:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-09-11 18:32:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-09-11 18:33:00,1.6893,1.6893,1.6891,1.6893,136300000.0
2006-09-11 18:34:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-09-11 18:35:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-09-11 18:36:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-09-11 18:37:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2006-09-11 18:38:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-09-11 18:39:00,1.6892,1.6892,1.6887,1.6889,136300000.0
2006-09-11 18:40:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-09-11 18:41:00,1.6889,1.6889,1.6879,1.6882,136300000.0
2006-09-11 18:42:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-09-11 18:43:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-09-11 18:44:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-11 18:46:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-09-11 18:47:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-09-11 18:48:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-09-11 18:49:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-11 18:50:00,1.6886,1.6886,1.6883,1.6885,136300000.0
2006-09-11 18:51:00,1.6884,1.6888,1.6884,1.6887,136300000.0
2006-09-11 18:52:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-09-11 18:53:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-09-11 18:54:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-09-11 18:55:00,1.689,1.689,1.6886,1.6886,136300000.0
2006-09-11 18:56:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-11 18:57:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-09-11 18:58:00,1.6887,1.689,1.6887,1.6889,136300000.0
2006-09-11 18:59:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-09-11 19:00:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-09-11 19:01:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-09-11 19:02:00,1.6887,1.689,1.6887,1.689,136300000.0
2006-09-11 19:03:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-11 19:04:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-09-11 19:05:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-11 19:06:00,1.6891,1.6892,1.6888,1.6888,136300000.0
2006-09-11 19:07:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-11 19:08:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-09-11 19:09:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-09-11 19:10:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-11 19:11:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-09-11 19:12:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-09-11 19:13:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-09-11 19:14:00,1.6884,1.6886,1.6883,1.6884,136300000.0
2006-09-11 19:15:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-11 19:16:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-11 19:17:00,1.6886,1.6887,1.6883,1.6883,136300000.0
2006-09-11 19:18:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-09-11 19:19:00,1.6887,1.6889,1.6886,1.6886,136300000.0
2006-09-11 19:20:00,1.6885,1.6887,1.6884,1.6886,136300000.0
2006-09-11 19:21:00,1.6885,1.689,1.6885,1.6886,136300000.0
2006-09-11 19:22:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-09-11 19:23:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-09-11 19:24:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-09-11 19:25:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-09-11 19:26:00,1.6885,1.6887,1.6884,1.6886,136300000.0
2006-09-11 19:27:00,1.6887,1.6888,1.6886,1.6887,136300000.0
2006-09-11 19:28:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2006-09-11 19:29:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2006-09-11 19:30:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-09-11 19:31:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-09-11 19:32:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-09-11 19:33:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-09-11 19:34:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-09-11 19:35:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-11 19:36:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-09-11 19:37:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-09-11 19:38:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-09-11 19:39:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-09-11 19:40:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-09-11 19:41:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-11 19:42:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-11 19:43:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-11 19:44:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-11 19:45:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-09-11 19:46:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-09-11 19:48:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-09-11 19:49:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-09-11 19:50:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-11 19:51:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-11 19:52:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-09-11 19:53:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-09-11 19:54:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-09-11 19:55:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-11 19:56:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-11 19:57:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-11 19:58:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-11 19:59:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-09-11 20:00:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-09-11 20:01:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-11 20:03:00,1.6889,1.6892,1.6889,1.6891,136300000.0
2006-09-11 20:04:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-09-11 20:05:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-09-11 20:06:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-11 20:07:00,1.6893,1.6899,1.6893,1.6898,136300000.0
2006-09-11 20:08:00,1.6897,1.6899,1.6895,1.6899,136300000.0
2006-09-11 20:09:00,1.6898,1.69,1.6898,1.6899,136300000.0
2006-09-11 20:10:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-11 20:11:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-11 20:12:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-09-11 20:13:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-09-11 20:14:00,1.6893,1.6896,1.6893,1.6895,136300000.0
2006-09-11 20:15:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-09-11 20:16:00,1.6896,1.6898,1.6896,1.6896,136300000.0
2006-09-11 20:17:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2006-09-11 20:18:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-11 20:19:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-09-11 20:20:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-11 20:21:00,1.6897,1.6899,1.6897,1.6898,136300000.0
2006-09-11 20:22:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-09-11 20:23:00,1.69,1.6901,1.6898,1.6898,136300000.0
2006-09-11 20:24:00,1.6899,1.6899,1.6896,1.6898,136300000.0
2006-09-11 20:25:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-09-11 20:26:00,1.6899,1.6905,1.6898,1.6905,136300000.0
2006-09-11 20:27:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-09-11 20:28:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-09-11 20:29:00,1.6905,1.6905,1.6904,1.6905,136300000.0
2006-09-11 20:30:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2006-09-11 20:31:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-09-11 20:32:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-11 20:33:00,1.6902,1.6905,1.6902,1.6904,136300000.0
2006-09-11 20:34:00,1.6905,1.6907,1.6905,1.6906,136300000.0
2006-09-11 20:36:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-11 20:37:00,1.6905,1.6907,1.6904,1.6905,136300000.0
2006-09-11 20:38:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-11 20:39:00,1.6906,1.6908,1.6906,1.6907,136300000.0
2006-09-11 20:40:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2006-09-11 20:41:00,1.6907,1.6907,1.6904,1.6904,136300000.0
2006-09-11 20:42:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2006-09-11 20:43:00,1.6909,1.6912,1.6909,1.6909,136300000.0
2006-09-11 20:45:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-09-11 20:46:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-11 20:47:00,1.6911,1.6913,1.6911,1.6912,136300000.0
2006-09-11 20:48:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2006-09-11 20:49:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-11 20:50:00,1.691,1.6911,1.691,1.691,136300000.0
2006-09-11 20:52:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-09-11 20:53:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-09-11 20:54:00,1.6909,1.6911,1.6909,1.691,136300000.0
2006-09-11 20:55:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-11 20:56:00,1.6911,1.6913,1.6911,1.6912,136300000.0
2006-09-11 20:57:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-09-11 20:59:00,1.6915,1.6916,1.6913,1.6913,136300000.0
2006-09-11 21:00:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-09-11 21:01:00,1.6909,1.6909,1.6907,1.6909,136300000.0
2006-09-11 21:02:00,1.6908,1.6908,1.6904,1.6905,136300000.0
2006-09-11 21:03:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-09-11 21:04:00,1.6904,1.6904,1.6902,1.6904,136300000.0
2006-09-11 21:05:00,1.6905,1.6906,1.6904,1.6904,136300000.0
2006-09-11 21:06:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-11 21:07:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-09-11 21:08:00,1.6909,1.6909,1.6907,1.6908,136300000.0
2006-09-11 21:09:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-09-11 21:10:00,1.6908,1.6909,1.6908,1.6908,136300000.0
2006-09-11 21:11:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-11 21:12:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-09-11 21:13:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-09-11 21:14:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-09-11 21:15:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-11 21:16:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-11 21:17:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-09-11 21:18:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-09-11 21:19:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-11 21:20:00,1.691,1.6911,1.6909,1.691,136300000.0
2006-09-11 21:21:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-11 21:22:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2006-09-11 21:23:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-09-11 21:24:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2006-09-11 21:25:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-09-11 21:26:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-09-11 21:27:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2006-09-11 21:28:00,1.6907,1.6907,1.6905,1.6907,136300000.0
2006-09-11 21:29:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-09-11 21:30:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-11 21:31:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-09-11 21:32:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-11 21:34:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-11 21:35:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-09-11 21:36:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-11 21:37:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-11 21:38:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-09-11 21:39:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2006-09-11 21:40:00,1.6904,1.6907,1.6904,1.6905,136300000.0
2006-09-11 21:41:00,1.6906,1.6906,1.6904,1.6906,136300000.0
2006-09-11 21:42:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-11 21:43:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-11 21:44:00,1.6904,1.6907,1.6904,1.6906,136300000.0
2006-09-11 21:45:00,1.6907,1.6908,1.6905,1.6905,136300000.0
2006-09-11 21:46:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2006-09-11 21:47:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-09-11 21:48:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-09-11 21:49:00,1.691,1.691,1.6907,1.6909,136300000.0
2006-09-11 21:50:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-09-11 21:51:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-09-11 21:52:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-11 21:53:00,1.6908,1.6908,1.6906,1.6907,136300000.0
2006-09-11 21:54:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-11 21:55:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-09-11 21:56:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-09-11 21:57:00,1.6912,1.6912,1.6911,1.6912,136300000.0
2006-09-11 21:59:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-11 22:00:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-11 22:01:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-09-11 22:02:00,1.6915,1.6915,1.6913,1.6914,136300000.0
2006-09-11 22:03:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2006-09-11 22:04:00,1.6914,1.6915,1.6911,1.6911,136300000.0
2006-09-11 22:05:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-11 22:06:00,1.6912,1.6913,1.6911,1.6911,136300000.0
2006-09-11 22:07:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-09-11 22:08:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2006-09-11 22:09:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-09-11 22:10:00,1.6913,1.6915,1.6913,1.6913,136300000.0
2006-09-11 22:11:00,1.6914,1.6915,1.6913,1.6915,136300000.0
2006-09-11 22:12:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-09-11 22:13:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-11 22:14:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-09-11 22:15:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-11 22:16:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-09-11 22:17:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-09-11 22:18:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-09-11 22:19:00,1.6912,1.6913,1.6912,1.6912,136300000.0
2006-09-11 22:20:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-11 22:21:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-11 22:22:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-11 22:23:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2006-09-11 22:24:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-11 22:25:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2006-09-11 22:27:00,1.6909,1.6912,1.6907,1.6912,136300000.0
2006-09-11 22:28:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-09-11 22:29:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-11 22:30:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-09-11 22:31:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2006-09-11 22:32:00,1.691,1.6913,1.691,1.6912,136300000.0
2006-09-11 22:33:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-09-11 22:34:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-11 22:35:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-11 22:36:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-11 22:37:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-09-11 22:38:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-11 22:39:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-09-11 22:40:00,1.6911,1.6912,1.691,1.6912,136300000.0
2006-09-11 22:41:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-09-11 22:42:00,1.691,1.691,1.6909,1.691,136300000.0
2006-09-11 22:43:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-11 22:44:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-11 22:45:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-09-11 22:46:00,1.6911,1.6912,1.691,1.691,136300000.0
2006-09-11 22:47:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2006-09-11 22:48:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-11 22:49:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-09-11 22:50:00,1.691,1.6911,1.6906,1.6907,136300000.0
2006-09-11 22:51:00,1.6908,1.6908,1.6904,1.6904,136300000.0
2006-09-11 22:52:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-09-11 22:53:00,1.6909,1.691,1.6906,1.6909,136300000.0
2006-09-11 22:54:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-11 22:55:00,1.6909,1.6909,1.6907,1.6908,136300000.0
2006-09-11 22:56:00,1.6907,1.6908,1.6907,1.6907,136300000.0
2006-09-11 22:57:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-09-11 22:58:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-09-11 22:59:00,1.6904,1.6906,1.6904,1.6905,136300000.0
2006-09-11 23:00:00,1.6906,1.6906,1.6904,1.6906,136300000.0
2006-09-11 23:03:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-09-11 23:04:00,1.6906,1.6908,1.6905,1.6906,136300000.0
2006-09-11 23:05:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-11 23:08:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-09-11 23:09:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-09-11 23:10:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2006-09-11 23:11:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-09-11 23:12:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-09-11 23:13:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-09-11 23:14:00,1.6912,1.6913,1.6911,1.6913,136300000.0
2006-09-11 23:15:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2006-09-11 23:16:00,1.6913,1.6913,1.6912,1.6913,136300000.0
2006-09-11 23:17:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-11 23:18:00,1.6913,1.6915,1.6913,1.6914,136300000.0
2006-09-11 23:19:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-11 23:20:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2006-09-11 23:21:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-09-11 23:22:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-09-11 23:23:00,1.6905,1.6915,1.6902,1.6913,136300000.0
2006-09-11 23:24:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-11 23:25:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-11 23:26:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-11 23:27:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-09-11 23:28:00,1.6915,1.6918,1.6915,1.6915,136300000.0
2006-09-11 23:29:00,1.6914,1.6916,1.6913,1.6915,136300000.0
2006-09-11 23:30:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-11 23:31:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-09-11 23:32:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-11 23:34:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-11 23:35:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2006-09-11 23:36:00,1.6914,1.6914,1.6912,1.6913,136300000.0
2006-09-11 23:37:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-11 23:38:00,1.6913,1.6914,1.6913,1.6913,136300000.0
2006-09-11 23:39:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-11 23:40:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-11 23:41:00,1.6912,1.6913,1.6911,1.6912,136300000.0
2006-09-11 23:42:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2006-09-11 23:43:00,1.6913,1.6914,1.6913,1.6913,136300000.0
2006-09-11 23:44:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-09-11 23:45:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2006-09-11 23:46:00,1.6911,1.6911,1.6909,1.691,136300000.0
2006-09-11 23:47:00,1.6911,1.6911,1.6907,1.6907,136300000.0
2006-09-11 23:48:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-09-11 23:49:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-09-11 23:50:00,1.691,1.691,1.6907,1.6908,136300000.0
2006-09-11 23:51:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-11 23:52:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-11 23:53:00,1.6913,1.6913,1.691,1.691,136300000.0
2006-09-11 23:54:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-09-11 23:55:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-09-11 23:56:00,1.6907,1.6908,1.6905,1.6907,136300000.0
2006-09-11 23:57:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-09-11 23:58:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-09-11 23:59:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2006-09-12 00:00:00,1.6906,1.6909,1.6906,1.6908,136300000.0
2006-09-12 00:01:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-12 00:02:00,1.6907,1.6911,1.6907,1.6909,136300000.0
2006-09-12 00:03:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-09-12 00:04:00,1.6909,1.691,1.6908,1.6908,136300000.0
2006-09-12 00:05:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-12 00:06:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-12 00:07:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-12 00:08:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-09-12 00:09:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-09-12 00:10:00,1.6911,1.6915,1.691,1.6913,136300000.0
2006-09-12 00:11:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-12 00:12:00,1.6912,1.6914,1.6912,1.6912,136300000.0
2006-09-12 00:13:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-12 00:14:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2006-09-12 00:15:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2006-09-12 00:16:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-12 00:17:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-09-12 00:18:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-09-12 00:19:00,1.6917,1.6918,1.6917,1.6917,136300000.0
2006-09-12 00:20:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-12 00:21:00,1.6919,1.6921,1.6917,1.692,136300000.0
2006-09-12 00:22:00,1.6918,1.6918,1.6916,1.6917,136300000.0
2006-09-12 00:23:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2006-09-12 00:24:00,1.6919,1.692,1.6918,1.6919,136300000.0
2006-09-12 00:25:00,1.6922,1.6922,1.692,1.6921,136300000.0
2006-09-12 00:26:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-12 00:27:00,1.6921,1.6921,1.6919,1.6921,136300000.0
2006-09-12 00:28:00,1.692,1.692,1.6919,1.692,136300000.0
2006-09-12 00:31:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-09-12 00:32:00,1.692,1.6921,1.6919,1.692,136300000.0
2006-09-12 00:33:00,1.6919,1.692,1.6918,1.6919,136300000.0
2006-09-12 00:34:00,1.692,1.692,1.692,1.692,136300000.0
2006-09-12 00:35:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-09-12 00:36:00,1.6921,1.6921,1.6919,1.6919,136300000.0
2006-09-12 00:37:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-09-12 00:38:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-09-12 00:40:00,1.6919,1.692,1.6918,1.6919,136300000.0
2006-09-12 00:41:00,1.692,1.692,1.692,1.692,136300000.0
2006-09-12 00:42:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-12 00:43:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-12 00:44:00,1.6917,1.6917,1.6914,1.6915,136300000.0
2006-09-12 00:45:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-09-12 00:46:00,1.6917,1.6918,1.6916,1.6916,136300000.0
2006-09-12 00:47:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-12 00:48:00,1.692,1.692,1.6919,1.692,136300000.0
2006-09-12 00:49:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-09-12 00:50:00,1.692,1.6921,1.692,1.692,136300000.0
2006-09-12 00:51:00,1.6922,1.6923,1.6921,1.6923,136300000.0
2006-09-12 00:52:00,1.6922,1.6924,1.6922,1.6923,136300000.0
2006-09-12 00:53:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-09-12 00:54:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2006-09-12 00:55:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2006-09-12 00:56:00,1.6927,1.6932,1.6927,1.6931,136300000.0
2006-09-12 00:57:00,1.693,1.6931,1.6926,1.6926,136300000.0
2006-09-12 00:58:00,1.6925,1.6926,1.6925,1.6925,136300000.0
2006-09-12 00:59:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-09-12 01:00:00,1.6924,1.6926,1.6923,1.6926,136300000.0
2006-09-12 01:01:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-09-12 01:02:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-09-12 01:03:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-09-12 01:04:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-09-12 01:05:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2006-09-12 01:06:00,1.6928,1.6928,1.6925,1.6927,136300000.0
2006-09-12 01:07:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2006-09-12 01:08:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-09-12 01:09:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-09-12 01:10:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-09-12 01:11:00,1.6926,1.6926,1.6925,1.6926,136300000.0
2006-09-12 01:12:00,1.6927,1.6929,1.6927,1.6927,136300000.0
2006-09-12 01:13:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-09-12 01:14:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-09-12 01:15:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-09-12 01:16:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-09-12 01:17:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-09-12 01:18:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-09-12 01:19:00,1.6926,1.6927,1.6924,1.6926,136300000.0
2006-09-12 01:20:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2006-09-12 01:21:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2006-09-12 01:22:00,1.6924,1.6924,1.6921,1.6921,136300000.0
2006-09-12 01:23:00,1.6922,1.6922,1.692,1.6921,136300000.0
2006-09-12 01:24:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-09-12 01:25:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-09-12 01:26:00,1.6922,1.6923,1.692,1.692,136300000.0
2006-09-12 01:27:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-09-12 01:29:00,1.6919,1.6921,1.6919,1.692,136300000.0
2006-09-12 01:30:00,1.6919,1.692,1.6918,1.6918,136300000.0
2006-09-12 01:32:00,1.6919,1.6919,1.6918,1.6919,136300000.0
2006-09-12 01:33:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-12 01:34:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-09-12 01:35:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2006-09-12 01:36:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-12 01:37:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2006-09-12 01:38:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-09-12 01:39:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-09-12 01:40:00,1.6913,1.6915,1.6912,1.6912,136300000.0
2006-09-12 01:41:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2006-09-12 01:42:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-12 01:43:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-12 01:44:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-09-12 01:45:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-12 01:46:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2006-09-12 01:47:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-12 01:48:00,1.6915,1.6916,1.6913,1.6915,136300000.0
2006-09-12 01:50:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-09-12 01:51:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-12 01:52:00,1.6916,1.6916,1.6913,1.6914,136300000.0
2006-09-12 01:53:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-12 01:54:00,1.6916,1.6916,1.6913,1.6915,136300000.0
2006-09-12 01:55:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-09-12 01:56:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2006-09-12 01:57:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-09-12 01:58:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-12 01:59:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-09-12 02:00:00,1.6914,1.6916,1.6914,1.6915,136300000.0
2006-09-12 02:01:00,1.6918,1.6918,1.6915,1.6915,136300000.0
2006-09-12 02:02:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-12 02:03:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-12 02:04:00,1.6917,1.6917,1.6915,1.6917,136300000.0
2006-09-12 02:05:00,1.6916,1.6916,1.6914,1.6915,136300000.0
2006-09-12 02:06:00,1.6914,1.6916,1.6914,1.6915,136300000.0
2006-09-12 02:07:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-12 02:08:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-12 02:09:00,1.6914,1.6914,1.691,1.6911,136300000.0
2006-09-12 02:10:00,1.691,1.6911,1.6908,1.6908,136300000.0
2006-09-12 02:11:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-09-12 02:12:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-09-12 02:13:00,1.6903,1.6903,1.6898,1.6898,136300000.0
2006-09-12 02:14:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-12 02:15:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-09-12 02:16:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-12 02:17:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-09-12 02:18:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-09-12 02:19:00,1.6897,1.6897,1.6894,1.6896,136300000.0
2006-09-12 02:20:00,1.6897,1.6901,1.6896,1.6901,136300000.0
2006-09-12 02:21:00,1.69,1.6901,1.6898,1.69,136300000.0
2006-09-12 02:22:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-09-12 02:23:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-12 02:24:00,1.6904,1.6904,1.6901,1.6902,136300000.0
2006-09-12 02:25:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2006-09-12 02:26:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-12 02:27:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-12 02:28:00,1.6903,1.6907,1.6903,1.6907,136300000.0
2006-09-12 02:29:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2006-09-12 02:30:00,1.6903,1.6907,1.6903,1.6907,136300000.0
2006-09-12 02:31:00,1.6908,1.691,1.6908,1.6909,136300000.0
2006-09-12 02:32:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-09-12 02:33:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-12 02:34:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-09-12 02:35:00,1.6912,1.6914,1.6912,1.6913,136300000.0
2006-09-12 02:36:00,1.6912,1.6914,1.6912,1.6913,136300000.0
2006-09-12 02:37:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2006-09-12 02:38:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-12 02:39:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-09-12 02:40:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-12 02:41:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-09-12 02:42:00,1.6915,1.6915,1.6914,1.6915,136300000.0
2006-09-12 02:43:00,1.6916,1.6918,1.6916,1.6917,136300000.0
2006-09-12 02:44:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-09-12 02:45:00,1.6914,1.6918,1.6914,1.6917,136300000.0
2006-09-12 02:46:00,1.6918,1.692,1.6918,1.692,136300000.0
2006-09-12 02:47:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-09-12 02:49:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-09-12 02:50:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2006-09-12 02:51:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-09-12 02:52:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-09-12 02:53:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-09-12 02:54:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2006-09-12 02:55:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-09-12 02:56:00,1.692,1.692,1.692,1.692,136300000.0
2006-09-12 02:57:00,1.6921,1.6923,1.692,1.6923,136300000.0
2006-09-12 02:58:00,1.6922,1.6923,1.6921,1.6922,136300000.0
2006-09-12 02:59:00,1.6921,1.6921,1.6916,1.6916,136300000.0
2006-09-12 03:01:00,1.6917,1.6919,1.6917,1.6918,136300000.0
2006-09-12 03:02:00,1.6919,1.692,1.6919,1.6919,136300000.0
2006-09-12 03:04:00,1.692,1.6922,1.692,1.6922,136300000.0
2006-09-12 03:05:00,1.6919,1.6921,1.6918,1.692,136300000.0
2006-09-12 03:06:00,1.6919,1.692,1.6919,1.6919,136300000.0
2006-09-12 03:07:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-12 03:08:00,1.6918,1.6919,1.6918,1.6918,136300000.0
2006-09-12 03:09:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-09-12 03:10:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-09-12 03:11:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2006-09-12 03:12:00,1.6919,1.692,1.6918,1.692,136300000.0
2006-09-12 03:13:00,1.6919,1.692,1.6919,1.6919,136300000.0
2006-09-12 03:14:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-09-12 03:15:00,1.6921,1.6922,1.6919,1.692,136300000.0
2006-09-12 03:16:00,1.6919,1.692,1.6918,1.692,136300000.0
2006-09-12 03:17:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-09-12 03:18:00,1.692,1.692,1.692,1.692,136300000.0
2006-09-12 03:19:00,1.6919,1.6921,1.6919,1.692,136300000.0
2006-09-12 03:20:00,1.6919,1.692,1.6919,1.6919,136300000.0
2006-09-12 03:21:00,1.6918,1.6925,1.6918,1.6924,136300000.0
2006-09-12 03:22:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2006-09-12 03:23:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-09-12 03:24:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-09-12 03:25:00,1.6926,1.6927,1.6923,1.6923,136300000.0
2006-09-12 03:26:00,1.6922,1.6925,1.6922,1.6925,136300000.0
2006-09-12 03:27:00,1.6928,1.6931,1.6928,1.693,136300000.0
2006-09-12 03:28:00,1.6929,1.693,1.6927,1.6927,136300000.0
2006-09-12 03:29:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-09-12 03:30:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-09-12 03:31:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-09-12 03:32:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2006-09-12 03:33:00,1.693,1.693,1.6929,1.693,136300000.0
2006-09-12 03:34:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-09-12 03:35:00,1.6932,1.6933,1.693,1.6931,136300000.0
2006-09-12 03:36:00,1.693,1.6931,1.693,1.6931,136300000.0
2006-09-12 03:37:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-09-12 03:38:00,1.693,1.693,1.6929,1.693,136300000.0
2006-09-12 03:39:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-09-12 03:40:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-09-12 03:41:00,1.6933,1.6934,1.6932,1.6932,136300000.0
2006-09-12 03:42:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-09-12 03:43:00,1.6932,1.6934,1.6931,1.6932,136300000.0
2006-09-12 03:44:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2006-09-12 03:45:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-09-12 03:46:00,1.6936,1.6939,1.6935,1.6938,136300000.0
2006-09-12 03:47:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-09-12 03:49:00,1.694,1.694,1.6937,1.6939,136300000.0
2006-09-12 03:50:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-09-12 03:51:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-09-12 03:52:00,1.6934,1.6936,1.6934,1.6935,136300000.0
2006-09-12 03:53:00,1.6936,1.6936,1.6933,1.6934,136300000.0
2006-09-12 03:54:00,1.6933,1.6936,1.6933,1.6933,136300000.0
2006-09-12 03:55:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-12 03:56:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2006-09-12 03:57:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-09-12 03:58:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-12 04:00:00,1.6933,1.6933,1.6932,1.6933,136300000.0
2006-09-12 04:01:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-09-12 04:02:00,1.6931,1.6932,1.693,1.6932,136300000.0
2006-09-12 04:03:00,1.693,1.6931,1.6929,1.6929,136300000.0
2006-09-12 04:04:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-09-12 04:05:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-09-12 04:06:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-09-12 04:07:00,1.6927,1.6928,1.6927,1.6927,136300000.0
2006-09-12 04:08:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-09-12 04:09:00,1.6927,1.6928,1.6927,1.6927,136300000.0
2006-09-12 04:10:00,1.6928,1.6929,1.6926,1.6926,136300000.0
2006-09-12 04:11:00,1.6929,1.6929,1.6927,1.6928,136300000.0
2006-09-12 04:12:00,1.6927,1.6927,1.6925,1.6926,136300000.0
2006-09-12 04:13:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2006-09-12 04:14:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-09-12 04:15:00,1.6926,1.6926,1.6923,1.6924,136300000.0
2006-09-12 04:16:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-09-12 04:17:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-09-12 04:18:00,1.6921,1.6923,1.6921,1.6921,136300000.0
2006-09-12 04:20:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-12 04:21:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-09-12 04:22:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-09-12 04:23:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-09-12 04:24:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-09-12 04:25:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-09-12 04:26:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-09-12 04:28:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-09-12 04:29:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-09-12 04:30:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-09-12 04:31:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2006-09-12 04:32:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-09-12 04:33:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-09-12 04:34:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-09-12 04:35:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-09-12 04:36:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2006-09-12 04:37:00,1.692,1.6921,1.6919,1.692,136300000.0
2006-09-12 04:38:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-09-12 04:39:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-09-12 04:40:00,1.6915,1.6915,1.691,1.6912,136300000.0
2006-09-12 04:41:00,1.6911,1.6913,1.6911,1.6911,136300000.0
2006-09-12 04:42:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-12 04:43:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2006-09-12 04:44:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-12 04:45:00,1.6911,1.6911,1.6909,1.691,136300000.0
2006-09-12 04:46:00,1.6909,1.6911,1.6909,1.6909,136300000.0
2006-09-12 04:47:00,1.691,1.6911,1.691,1.691,136300000.0
2006-09-12 04:48:00,1.6911,1.6915,1.6911,1.6915,136300000.0
2006-09-12 04:49:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-09-12 04:50:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-12 04:51:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-09-12 04:52:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2006-09-12 04:53:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-12 04:54:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-12 04:55:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-12 04:56:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-12 04:57:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-09-12 04:58:00,1.6912,1.6912,1.6911,1.6912,136300000.0
2006-09-12 04:59:00,1.691,1.6911,1.6909,1.6909,136300000.0
2006-09-12 05:00:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-12 05:02:00,1.6912,1.6914,1.6912,1.6913,136300000.0
2006-09-12 05:03:00,1.6914,1.6914,1.6913,1.6914,136300000.0
2006-09-12 05:04:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-12 05:05:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-12 05:06:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-09-12 05:07:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-09-12 05:08:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-12 05:09:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-09-12 05:10:00,1.6918,1.6918,1.6916,1.6917,136300000.0
2006-09-12 05:11:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2006-09-12 05:12:00,1.6919,1.6921,1.6918,1.6918,136300000.0
2006-09-12 05:13:00,1.6919,1.692,1.6918,1.6919,136300000.0
2006-09-12 05:14:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-12 05:15:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-09-12 05:16:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-12 05:17:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-09-12 05:18:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-12 05:19:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-09-12 05:20:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-09-12 05:21:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-09-12 05:23:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-09-12 05:24:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-09-12 05:25:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-09-12 05:26:00,1.6919,1.6919,1.6918,1.6919,136300000.0
2006-09-12 05:27:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-12 05:28:00,1.6918,1.6919,1.6918,1.6918,136300000.0
2006-09-12 05:29:00,1.692,1.692,1.692,1.692,136300000.0
2006-09-12 05:30:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2006-09-12 05:31:00,1.692,1.692,1.6918,1.6919,136300000.0
2006-09-12 05:32:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-12 05:33:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-12 05:35:00,1.6921,1.6922,1.692,1.692,136300000.0
2006-09-12 05:36:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-09-12 05:37:00,1.6921,1.6921,1.6918,1.6918,136300000.0
2006-09-12 05:38:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-09-12 05:39:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-09-12 05:40:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-12 05:41:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2006-09-12 05:42:00,1.6915,1.6915,1.6913,1.6914,136300000.0
2006-09-12 05:43:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-12 05:44:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-09-12 05:45:00,1.6908,1.6911,1.6908,1.6911,136300000.0
2006-09-12 05:46:00,1.691,1.6916,1.691,1.6916,136300000.0
2006-09-12 05:47:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2006-09-12 05:48:00,1.6911,1.6911,1.6908,1.6909,136300000.0
2006-09-12 05:49:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2006-09-12 05:50:00,1.6907,1.6909,1.6907,1.6908,136300000.0
2006-09-12 05:51:00,1.6909,1.6909,1.6907,1.6908,136300000.0
2006-09-12 05:52:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-09-12 05:54:00,1.6909,1.6911,1.6909,1.691,136300000.0
2006-09-12 05:55:00,1.6913,1.6913,1.691,1.691,136300000.0
2006-09-12 05:56:00,1.6911,1.6911,1.6909,1.691,136300000.0
2006-09-12 05:57:00,1.6911,1.6912,1.691,1.6911,136300000.0
2006-09-12 05:58:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-09-12 05:59:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-12 06:00:00,1.691,1.6911,1.6909,1.6909,136300000.0
2006-09-12 06:01:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-12 06:02:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-12 06:03:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-09-12 06:04:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-12 06:05:00,1.6908,1.6908,1.6906,1.6907,136300000.0
2006-09-12 06:06:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-09-12 06:07:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-09-12 06:08:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-09-12 06:09:00,1.69,1.6901,1.6899,1.6899,136300000.0
2006-09-12 06:10:00,1.6898,1.69,1.6898,1.6898,136300000.0
2006-09-12 06:11:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-09-12 06:12:00,1.6898,1.6901,1.6898,1.6901,136300000.0
2006-09-12 06:13:00,1.69,1.69,1.6896,1.6896,136300000.0
2006-09-12 06:14:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-12 06:15:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-12 06:16:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-09-12 06:17:00,1.6896,1.6898,1.6896,1.6896,136300000.0
2006-09-12 06:19:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-12 06:20:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2006-09-12 06:21:00,1.6894,1.6895,1.6892,1.6892,136300000.0
2006-09-12 06:22:00,1.6893,1.6893,1.689,1.6891,136300000.0
2006-09-12 06:23:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-09-12 06:24:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-09-12 06:25:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-09-12 06:26:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-09-12 06:27:00,1.6893,1.6894,1.6891,1.6894,136300000.0
2006-09-12 06:28:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-09-12 06:29:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2006-09-12 06:30:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-09-12 06:31:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-12 06:32:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-12 06:33:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-12 06:34:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-12 06:35:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-12 06:36:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-12 06:37:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-12 06:38:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-09-12 06:39:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-09-12 06:40:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-12 06:41:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-09-12 06:43:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-09-12 06:45:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-12 06:46:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-12 06:47:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-12 06:48:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-09-12 06:49:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-09-12 06:50:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-09-12 06:51:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-09-12 06:52:00,1.6889,1.6891,1.6887,1.689,136300000.0
2006-09-12 06:53:00,1.6891,1.6893,1.689,1.6893,136300000.0
2006-09-12 06:54:00,1.6894,1.6894,1.6892,1.6893,136300000.0
2006-09-12 06:55:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-12 06:56:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-09-12 06:57:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-09-12 06:58:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-09-12 06:59:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-12 07:00:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-12 07:01:00,1.6897,1.6898,1.6895,1.6895,136300000.0
2006-09-12 07:02:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2006-09-12 07:03:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-12 07:04:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2006-09-12 07:05:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-12 07:06:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-09-12 07:07:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-09-12 07:08:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-12 07:09:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-09-12 07:11:00,1.6892,1.6894,1.6886,1.6893,136300000.0
2006-09-12 07:12:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2006-09-12 07:13:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-12 07:14:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-09-12 07:15:00,1.6892,1.6893,1.689,1.689,136300000.0
2006-09-12 07:16:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-12 07:17:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-09-12 07:18:00,1.6887,1.689,1.6887,1.6889,136300000.0
2006-09-12 07:19:00,1.6888,1.6889,1.6884,1.6885,136300000.0
2006-09-12 07:20:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-12 07:21:00,1.6886,1.689,1.6885,1.6889,136300000.0
2006-09-12 07:22:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-12 07:23:00,1.6892,1.6893,1.689,1.689,136300000.0
2006-09-12 07:24:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-12 07:25:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-12 07:26:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-09-12 07:27:00,1.6892,1.6892,1.6889,1.6891,136300000.0
2006-09-12 07:28:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-12 07:29:00,1.6894,1.6894,1.6891,1.6892,136300000.0
2006-09-12 07:30:00,1.6893,1.6897,1.6893,1.6895,136300000.0
2006-09-12 07:31:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-09-12 07:32:00,1.6893,1.6893,1.6887,1.6888,136300000.0
2006-09-12 07:33:00,1.6887,1.689,1.6887,1.6889,136300000.0
2006-09-12 07:34:00,1.689,1.6895,1.6889,1.6894,136300000.0
2006-09-12 07:35:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-09-12 07:36:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-09-12 07:37:00,1.6895,1.6895,1.6892,1.6893,136300000.0
2006-09-12 07:38:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-09-12 07:39:00,1.689,1.6892,1.6889,1.689,136300000.0
2006-09-12 07:40:00,1.6891,1.6891,1.6886,1.6887,136300000.0
2006-09-12 07:41:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-09-12 07:42:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-09-12 07:43:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-09-12 07:44:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-12 07:45:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-12 07:46:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-12 07:47:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-12 07:48:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-09-12 07:49:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-09-12 07:50:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-12 07:51:00,1.6888,1.6888,1.6884,1.6885,136300000.0
2006-09-12 07:52:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-09-12 07:53:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-12 07:54:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-09-12 07:55:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-12 07:56:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-09-12 07:57:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-09-12 07:58:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-12 07:59:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-09-12 08:00:00,1.6888,1.689,1.6888,1.6888,136300000.0
2006-09-12 08:01:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-09-12 08:02:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-09-12 08:03:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-09-12 08:04:00,1.6891,1.6891,1.6886,1.6886,136300000.0
2006-09-12 08:05:00,1.6888,1.6892,1.6888,1.6892,136300000.0
2006-09-12 08:06:00,1.6895,1.6895,1.689,1.689,136300000.0
2006-09-12 08:07:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-09-12 08:08:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-09-12 08:09:00,1.6886,1.6887,1.6884,1.6887,136300000.0
2006-09-12 08:10:00,1.6889,1.6889,1.6885,1.6885,136300000.0
2006-09-12 08:11:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-12 08:12:00,1.6886,1.6889,1.6886,1.6889,136300000.0
2006-09-12 08:13:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-12 08:14:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-12 08:15:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-09-12 08:16:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-12 08:18:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-09-12 08:20:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-09-12 08:21:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-09-12 08:22:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-12 08:23:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-09-12 08:25:00,1.6893,1.6893,1.6889,1.689,136300000.0
2006-09-12 08:27:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-09-12 08:28:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-09-12 08:29:00,1.6886,1.6887,1.6883,1.6883,136300000.0
2006-09-12 08:30:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-12 08:31:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-09-12 08:32:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-09-12 08:33:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-09-12 08:34:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-12 08:35:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-09-12 08:36:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-09-12 08:37:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-09-12 08:38:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-09-12 08:39:00,1.6886,1.6886,1.6883,1.6886,136300000.0
2006-09-12 08:40:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-12 08:41:00,1.6888,1.6888,1.6884,1.6886,136300000.0
2006-09-12 08:42:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-09-12 08:43:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-12 08:44:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-09-12 08:45:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-09-12 08:46:00,1.689,1.6891,1.689,1.689,136300000.0
2006-09-12 08:47:00,1.6889,1.6889,1.6887,1.6889,136300000.0
2006-09-12 08:48:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-09-12 08:49:00,1.689,1.6891,1.689,1.689,136300000.0
2006-09-12 08:50:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-12 08:51:00,1.6892,1.6893,1.6891,1.6893,136300000.0
2006-09-12 08:52:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-09-12 08:53:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-12 08:54:00,1.689,1.6892,1.6889,1.6892,136300000.0
2006-09-12 08:55:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-12 08:56:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-09-12 08:57:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-12 08:58:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-12 08:59:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2006-09-12 09:00:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-12 09:01:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-12 09:02:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-09-12 09:03:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-09-12 09:04:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-09-12 09:05:00,1.689,1.6891,1.689,1.689,136300000.0
2006-09-12 09:06:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-09-12 09:07:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-09-12 09:08:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-09-12 09:09:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-12 09:10:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2006-09-12 09:11:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-12 09:12:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-12 09:13:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-09-12 09:14:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-09-12 09:15:00,1.6889,1.689,1.6888,1.6889,136300000.0
2006-09-12 09:16:00,1.689,1.6892,1.6888,1.689,136300000.0
2006-09-12 09:17:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-12 09:18:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-09-12 09:19:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-09-12 09:20:00,1.6887,1.6888,1.6883,1.6883,136300000.0
2006-09-12 09:21:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-09-12 09:22:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-12 09:23:00,1.6884,1.6884,1.6879,1.6881,136300000.0
2006-09-12 09:24:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-09-12 09:25:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-12 09:26:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-12 09:27:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-12 09:28:00,1.6883,1.6886,1.6883,1.6885,136300000.0
2006-09-12 09:29:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-12 09:30:00,1.6886,1.6888,1.6885,1.6888,136300000.0
2006-09-12 09:31:00,1.6889,1.6891,1.6887,1.689,136300000.0
2006-09-12 09:32:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-09-12 09:33:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-09-12 09:34:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-09-12 09:35:00,1.6892,1.6895,1.6887,1.6891,136300000.0
2006-09-12 09:36:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-09-12 09:37:00,1.6888,1.6888,1.6885,1.6886,136300000.0
2006-09-12 09:38:00,1.6885,1.6886,1.6883,1.6884,136300000.0
2006-09-12 09:39:00,1.6885,1.689,1.6885,1.689,136300000.0
2006-09-12 09:40:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-09-12 09:41:00,1.6888,1.6888,1.688,1.6882,136300000.0
2006-09-12 09:42:00,1.6884,1.6887,1.6884,1.6887,136300000.0
2006-09-12 09:43:00,1.6886,1.689,1.6886,1.689,136300000.0
2006-09-12 09:44:00,1.6889,1.689,1.6887,1.6889,136300000.0
2006-09-12 09:45:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-09-12 09:46:00,1.6892,1.6895,1.689,1.6891,136300000.0
2006-09-12 09:47:00,1.6892,1.6893,1.689,1.6892,136300000.0
2006-09-12 09:48:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2006-09-12 09:49:00,1.689,1.6891,1.6889,1.689,136300000.0
2006-09-12 09:50:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-09-12 09:51:00,1.6887,1.689,1.6886,1.6886,136300000.0
2006-09-12 09:52:00,1.6887,1.6888,1.6885,1.6886,136300000.0
2006-09-12 09:53:00,1.6884,1.6886,1.6884,1.6884,136300000.0
2006-09-12 09:54:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-12 09:55:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-12 09:56:00,1.6883,1.6886,1.6883,1.6883,136300000.0
2006-09-12 09:57:00,1.6884,1.6888,1.6883,1.6888,136300000.0
2006-09-12 09:58:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-09-12 09:59:00,1.689,1.689,1.6885,1.6885,136300000.0
2006-09-12 10:00:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-09-12 10:01:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-09-12 10:02:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-09-12 10:03:00,1.6887,1.6888,1.6885,1.6887,136300000.0
2006-09-12 10:04:00,1.6886,1.6889,1.6885,1.6887,136300000.0
2006-09-12 10:05:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-09-12 10:06:00,1.6887,1.6887,1.6884,1.6887,136300000.0
2006-09-12 10:07:00,1.6886,1.689,1.6886,1.6888,136300000.0
2006-09-12 10:08:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-09-12 10:09:00,1.689,1.6891,1.6889,1.6891,136300000.0
2006-09-12 10:10:00,1.6894,1.6894,1.6891,1.6892,136300000.0
2006-09-12 10:11:00,1.6891,1.6892,1.6889,1.6889,136300000.0
2006-09-12 10:12:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2006-09-12 10:13:00,1.6888,1.6891,1.6887,1.6891,136300000.0
2006-09-12 10:14:00,1.6895,1.6895,1.6887,1.6887,136300000.0
2006-09-12 10:15:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-09-12 10:16:00,1.6887,1.6891,1.6887,1.689,136300000.0
2006-09-12 10:17:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-09-12 10:18:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-09-12 10:19:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2006-09-12 10:20:00,1.6893,1.6896,1.6893,1.6896,136300000.0
2006-09-12 10:21:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-09-12 10:22:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2006-09-12 10:23:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2006-09-12 10:24:00,1.6895,1.6896,1.6891,1.6892,136300000.0
2006-09-12 10:25:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-12 10:26:00,1.6893,1.6893,1.6889,1.689,136300000.0
2006-09-12 10:27:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-09-12 10:28:00,1.6891,1.6891,1.6884,1.6884,136300000.0
2006-09-12 10:29:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-09-12 10:30:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-09-12 10:31:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-09-12 10:32:00,1.6882,1.6885,1.6881,1.6884,136300000.0
2006-09-12 10:33:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-12 10:34:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-09-12 10:35:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-12 10:36:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-09-12 10:37:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-12 10:38:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-09-12 10:39:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-09-12 10:40:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-09-12 10:41:00,1.688,1.688,1.6875,1.6876,136300000.0
2006-09-12 10:42:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-09-12 10:43:00,1.6875,1.6875,1.6863,1.6864,136300000.0
2006-09-12 10:44:00,1.6867,1.6867,1.6863,1.6864,136300000.0
2006-09-12 10:45:00,1.6868,1.6873,1.6866,1.6872,136300000.0
2006-09-12 10:46:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-09-12 10:47:00,1.6866,1.6869,1.6865,1.6869,136300000.0
2006-09-12 10:48:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-09-12 10:49:00,1.6874,1.6874,1.6868,1.6869,136300000.0
2006-09-12 10:50:00,1.6868,1.6868,1.6863,1.6864,136300000.0
2006-09-12 10:51:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-09-12 10:52:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-09-12 10:53:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-09-12 10:54:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-09-12 10:55:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-12 10:56:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-12 10:57:00,1.6858,1.686,1.6855,1.6855,136300000.0
2006-09-12 10:58:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-09-12 10:59:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-09-12 11:00:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-09-12 11:01:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-09-12 11:02:00,1.6858,1.6862,1.6858,1.6861,136300000.0
2006-09-12 11:03:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-09-12 11:04:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-12 11:05:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-12 11:06:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-12 11:07:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-12 11:08:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-12 11:09:00,1.686,1.686,1.6859,1.686,136300000.0
2006-09-12 11:10:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-12 11:11:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-09-12 11:12:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-12 11:13:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-12 11:14:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-09-12 11:15:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-12 11:16:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-12 11:17:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-09-12 11:18:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-09-12 11:19:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-12 11:20:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-12 11:21:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-12 11:22:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-12 11:23:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-09-12 11:24:00,1.686,1.686,1.6859,1.686,136300000.0
2006-09-12 11:25:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-09-12 11:26:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-09-12 11:28:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-09-12 11:29:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-09-12 11:30:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-12 11:31:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-09-12 11:32:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-09-12 11:33:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-12 11:34:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-12 11:35:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-12 11:36:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-12 11:37:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-09-12 11:38:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-12 11:39:00,1.6858,1.6861,1.6858,1.6858,136300000.0
2006-09-12 11:40:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-09-12 11:41:00,1.6858,1.6859,1.6856,1.6856,136300000.0
2006-09-12 11:42:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-09-12 11:43:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2006-09-12 11:45:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-09-12 11:46:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-12 11:47:00,1.6858,1.6861,1.6858,1.686,136300000.0
2006-09-12 11:48:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-12 11:49:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-12 11:50:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-12 11:51:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2006-09-12 11:52:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-09-12 11:53:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-09-12 11:54:00,1.6868,1.6873,1.6868,1.6872,136300000.0
2006-09-12 11:55:00,1.6871,1.6875,1.687,1.6873,136300000.0
2006-09-12 11:56:00,1.6872,1.6876,1.6872,1.6875,136300000.0
2006-09-12 11:57:00,1.6877,1.6879,1.6876,1.6879,136300000.0
2006-09-12 11:58:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-09-12 11:59:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-09-12 12:00:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-09-12 12:01:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-09-12 12:02:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-12 12:03:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-12 12:04:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-12 12:05:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-12 12:06:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-12 12:07:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-09-12 12:08:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-12 12:09:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-12 12:10:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-12 12:11:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-09-12 12:12:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-12 12:13:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-09-12 12:14:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-09-12 12:15:00,1.6877,1.6877,1.6869,1.687,136300000.0
2006-09-12 12:16:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-12 12:17:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-09-12 12:18:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-09-12 12:19:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-12 12:20:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-12 12:21:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2006-09-12 12:22:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-12 12:23:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-12 12:24:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-09-12 12:25:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-09-12 12:26:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2006-09-12 12:27:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-12 12:28:00,1.687,1.6871,1.6867,1.6868,136300000.0
2006-09-12 12:29:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-12 12:30:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-09-12 12:31:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-09-12 12:32:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-12 12:33:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-09-12 12:34:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-12 12:35:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-12 12:36:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-12 12:37:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-12 12:38:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-09-12 12:39:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-12 12:40:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-09-12 12:41:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-12 12:42:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-12 12:43:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-09-12 12:44:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-12 12:45:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-09-12 12:46:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-09-12 12:47:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-12 12:48:00,1.687,1.6871,1.6867,1.6867,136300000.0
2006-09-12 12:49:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-12 12:50:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-12 12:51:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-09-12 12:52:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-09-12 12:53:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-09-12 12:54:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-12 12:55:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-09-12 12:56:00,1.6868,1.6868,1.6863,1.6864,136300000.0
2006-09-12 12:57:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-12 12:58:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-12 12:59:00,1.6866,1.6871,1.6866,1.6867,136300000.0
2006-09-12 13:00:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-09-12 13:01:00,1.6866,1.6867,1.6864,1.6867,136300000.0
2006-09-12 13:02:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-12 13:03:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-09-12 13:04:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-12 13:05:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-09-12 13:06:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-09-12 13:08:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-09-12 13:09:00,1.6866,1.687,1.6866,1.6867,136300000.0
2006-09-12 13:10:00,1.6868,1.687,1.6861,1.6868,136300000.0
2006-09-12 13:11:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-12 13:12:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-09-12 13:13:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-12 13:14:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-09-12 13:15:00,1.6876,1.6876,1.6871,1.6871,136300000.0
2006-09-12 13:16:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-12 13:17:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-12 13:18:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2006-09-12 13:19:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-12 13:20:00,1.6873,1.6875,1.6872,1.6872,136300000.0
2006-09-12 13:21:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-12 13:23:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-09-12 13:24:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-09-12 13:25:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-12 13:26:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-09-12 13:27:00,1.687,1.6871,1.687,1.687,136300000.0
2006-09-12 13:28:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-12 13:29:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-12 13:30:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-09-12 13:31:00,1.6868,1.6871,1.6868,1.687,136300000.0
2006-09-12 13:32:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-12 13:33:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-12 13:34:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-09-12 13:35:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-09-12 13:36:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-12 13:38:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-12 13:39:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-09-12 13:40:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-09-12 13:41:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-12 13:42:00,1.6866,1.6866,1.686,1.686,136300000.0
2006-09-12 13:43:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-09-12 13:44:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2006-09-12 13:45:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2006-09-12 13:46:00,1.6866,1.6867,1.6863,1.6865,136300000.0
2006-09-12 13:47:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-09-12 13:48:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-12 13:49:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-09-12 13:50:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-12 13:51:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-12 13:52:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-12 13:53:00,1.6862,1.6862,1.6859,1.686,136300000.0
2006-09-12 13:54:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-09-12 13:55:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-12 13:56:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-12 13:58:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-09-12 13:59:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-09-12 14:00:00,1.6864,1.6865,1.6861,1.6865,136300000.0
2006-09-12 14:01:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-12 14:02:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-09-12 14:03:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-09-12 14:04:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-09-12 14:05:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-09-12 14:06:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-09-12 14:07:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-12 14:08:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-09-12 14:09:00,1.6865,1.6867,1.6864,1.6866,136300000.0
2006-09-12 14:10:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-09-12 14:11:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-09-12 14:12:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-09-12 14:13:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2006-09-12 14:14:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-12 14:15:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-09-12 14:16:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-09-12 14:17:00,1.6868,1.6871,1.6868,1.687,136300000.0
2006-09-12 14:18:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-12 14:19:00,1.6871,1.6873,1.687,1.687,136300000.0
2006-09-12 14:20:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-12 14:21:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-09-12 14:22:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2006-09-12 14:23:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-12 14:24:00,1.6879,1.6883,1.6879,1.6883,136300000.0
2006-09-12 14:25:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-12 14:26:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-09-12 14:27:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-09-12 14:28:00,1.6883,1.6883,1.6879,1.6879,136300000.0
2006-09-12 14:29:00,1.6881,1.6884,1.6876,1.6876,136300000.0
2006-09-12 14:30:00,1.6883,1.6899,1.6881,1.6895,136300000.0
2006-09-12 14:31:00,1.6896,1.6896,1.6881,1.6881,136300000.0
2006-09-12 14:32:00,1.688,1.6881,1.6878,1.6878,136300000.0
2006-09-12 14:33:00,1.6877,1.6877,1.6868,1.6869,136300000.0
2006-09-12 14:34:00,1.687,1.6871,1.6858,1.6866,136300000.0
2006-09-12 14:35:00,1.6864,1.6872,1.6862,1.6872,136300000.0
2006-09-12 14:36:00,1.6871,1.6876,1.6866,1.6876,136300000.0
2006-09-12 14:37:00,1.6875,1.6875,1.6867,1.6868,136300000.0
2006-09-12 14:38:00,1.6867,1.6872,1.6867,1.6871,136300000.0
2006-09-12 14:39:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-12 14:40:00,1.6873,1.6873,1.687,1.687,136300000.0
2006-09-12 14:41:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-09-12 14:42:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-09-12 14:43:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-09-12 14:44:00,1.6871,1.6874,1.6871,1.6873,136300000.0
2006-09-12 14:45:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-12 14:47:00,1.6872,1.6874,1.687,1.6874,136300000.0
2006-09-12 14:48:00,1.6873,1.6875,1.6872,1.6873,136300000.0
2006-09-12 14:49:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-09-12 14:50:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-12 14:51:00,1.6875,1.6878,1.6875,1.6876,136300000.0
2006-09-12 14:52:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-12 14:53:00,1.6875,1.6878,1.6875,1.6878,136300000.0
2006-09-12 14:54:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-12 14:55:00,1.6877,1.6881,1.6877,1.6881,136300000.0
2006-09-12 14:56:00,1.6882,1.6886,1.6882,1.6884,136300000.0
2006-09-12 14:57:00,1.6883,1.6886,1.6882,1.6885,136300000.0
2006-09-12 14:58:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-09-12 14:59:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-12 15:00:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2006-09-12 15:01:00,1.6888,1.6891,1.6888,1.6891,136300000.0
2006-09-12 15:02:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-09-12 15:03:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-09-12 15:04:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-09-12 15:05:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-12 15:06:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-09-12 15:07:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-09-12 15:08:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-09-12 15:09:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-09-12 15:10:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2006-09-12 15:11:00,1.6882,1.6883,1.688,1.6883,136300000.0
2006-09-12 15:12:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-09-12 15:13:00,1.6883,1.6886,1.6882,1.6883,136300000.0
2006-09-12 15:14:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2006-09-12 15:15:00,1.6883,1.6889,1.6883,1.6887,136300000.0
2006-09-12 15:16:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-09-12 15:17:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-09-12 15:18:00,1.6889,1.689,1.6887,1.6888,136300000.0
2006-09-12 15:19:00,1.6887,1.6887,1.6884,1.6885,136300000.0
2006-09-12 15:20:00,1.6886,1.6886,1.6883,1.6885,136300000.0
2006-09-12 15:21:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-09-12 15:22:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-12 15:23:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-12 15:24:00,1.6884,1.6884,1.688,1.6881,136300000.0
2006-09-12 15:25:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-12 15:26:00,1.6882,1.6884,1.6881,1.6884,136300000.0
2006-09-12 15:27:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-09-12 15:28:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-12 15:29:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-09-12 15:30:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-09-12 15:31:00,1.6882,1.6882,1.6869,1.687,136300000.0
2006-09-12 15:32:00,1.6869,1.6874,1.6864,1.6868,136300000.0
2006-09-12 15:33:00,1.6867,1.6868,1.686,1.686,136300000.0
2006-09-12 15:34:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2006-09-12 15:35:00,1.6867,1.6867,1.6863,1.6865,136300000.0
2006-09-12 15:36:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-09-12 15:37:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-09-12 15:38:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2006-09-12 15:39:00,1.687,1.6871,1.6866,1.6867,136300000.0
2006-09-12 15:40:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-12 15:41:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-09-12 15:42:00,1.6869,1.6874,1.6869,1.6872,136300000.0
2006-09-12 15:43:00,1.6871,1.6872,1.6868,1.6868,136300000.0
2006-09-12 15:44:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-12 15:45:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2006-09-12 15:46:00,1.6873,1.6877,1.6873,1.6876,136300000.0
2006-09-12 15:47:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-12 15:48:00,1.6877,1.6877,1.6874,1.6875,136300000.0
2006-09-12 15:49:00,1.6878,1.6878,1.6876,1.6877,136300000.0
2006-09-12 15:50:00,1.6879,1.6883,1.6879,1.6879,136300000.0
2006-09-12 15:51:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2006-09-12 15:52:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-12 15:53:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-12 15:54:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-12 15:55:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-09-12 15:56:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-09-12 15:57:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-09-12 15:58:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-09-12 15:59:00,1.686,1.6863,1.6859,1.6862,136300000.0
2006-09-12 16:00:00,1.6861,1.6868,1.686,1.6867,136300000.0
2006-09-12 16:01:00,1.6868,1.687,1.6865,1.6866,136300000.0
2006-09-12 16:02:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-12 16:03:00,1.6869,1.6869,1.6863,1.6863,136300000.0
2006-09-12 16:04:00,1.6862,1.6864,1.6862,1.6862,136300000.0
2006-09-12 16:05:00,1.6863,1.6871,1.6863,1.687,136300000.0
2006-09-12 16:06:00,1.6869,1.6869,1.6864,1.6864,136300000.0
2006-09-12 16:07:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-09-12 16:08:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-09-12 16:09:00,1.6865,1.6865,1.6859,1.686,136300000.0
2006-09-12 16:10:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-09-12 16:11:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-12 16:13:00,1.6857,1.6857,1.6848,1.6849,136300000.0
2006-09-12 16:14:00,1.685,1.6855,1.685,1.6854,136300000.0
2006-09-12 16:15:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-09-12 16:16:00,1.6851,1.6851,1.6845,1.6845,136300000.0
2006-09-12 16:17:00,1.6846,1.685,1.6845,1.6845,136300000.0
2006-09-12 16:18:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-09-12 16:19:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-12 16:20:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-09-12 16:21:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-09-12 16:22:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2006-09-12 16:23:00,1.6847,1.6847,1.6842,1.6842,136300000.0
2006-09-12 16:24:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-09-12 16:25:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-09-12 16:26:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-09-12 16:27:00,1.6843,1.6844,1.684,1.6844,136300000.0
2006-09-12 16:28:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-09-12 16:29:00,1.6845,1.685,1.6842,1.6848,136300000.0
2006-09-12 16:30:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-09-12 16:31:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-09-12 16:32:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-12 16:33:00,1.6852,1.6856,1.6852,1.6853,136300000.0
2006-09-12 16:34:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-09-12 16:35:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-12 16:36:00,1.6856,1.6857,1.6853,1.6853,136300000.0
2006-09-12 16:37:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-09-12 16:38:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-09-12 16:39:00,1.6846,1.6851,1.6846,1.685,136300000.0
2006-09-12 16:40:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-09-12 16:41:00,1.6846,1.6846,1.6841,1.6841,136300000.0
2006-09-12 16:42:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-09-12 16:43:00,1.684,1.6841,1.6834,1.6835,136300000.0
2006-09-12 16:44:00,1.6834,1.6836,1.6831,1.6834,136300000.0
2006-09-12 16:45:00,1.6838,1.6839,1.6836,1.6838,136300000.0
2006-09-12 16:46:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-12 16:47:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-09-12 16:48:00,1.6838,1.6839,1.6835,1.6837,136300000.0
2006-09-12 16:49:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-09-12 16:50:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2006-09-12 16:51:00,1.684,1.684,1.6838,1.684,136300000.0
2006-09-12 16:52:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-09-12 16:53:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-09-12 16:54:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-12 16:55:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-09-12 16:56:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-09-12 16:57:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-09-12 16:58:00,1.684,1.6841,1.6837,1.6837,136300000.0
2006-09-12 16:59:00,1.6839,1.6839,1.6834,1.6834,136300000.0
2006-09-12 17:00:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-09-12 17:02:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-09-12 17:03:00,1.6841,1.6843,1.684,1.6843,136300000.0
2006-09-12 17:04:00,1.6845,1.6849,1.6844,1.6849,136300000.0
2006-09-12 17:05:00,1.6848,1.6848,1.6842,1.6844,136300000.0
2006-09-12 17:06:00,1.6839,1.6846,1.6839,1.6846,136300000.0
2006-09-12 17:07:00,1.6845,1.6846,1.6842,1.6845,136300000.0
2006-09-12 17:08:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-09-12 17:09:00,1.6843,1.6848,1.6843,1.6847,136300000.0
2006-09-12 17:10:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-12 17:11:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-09-12 17:12:00,1.6847,1.6847,1.6841,1.6843,136300000.0
2006-09-12 17:13:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-09-12 17:14:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-09-12 17:15:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-12 17:16:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-12 17:17:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-09-12 17:18:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-12 17:19:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-09-12 17:20:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-12 17:21:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-12 17:22:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-09-12 17:23:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-12 17:24:00,1.6842,1.6849,1.6842,1.6848,136300000.0
2006-09-12 17:25:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-09-12 17:26:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-09-12 17:27:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-09-12 17:28:00,1.6841,1.6845,1.6841,1.6845,136300000.0
2006-09-12 17:29:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-09-12 17:30:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-09-12 17:31:00,1.6845,1.685,1.6845,1.685,136300000.0
2006-09-12 17:32:00,1.6849,1.685,1.6846,1.6846,136300000.0
2006-09-12 17:33:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-09-12 17:34:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2006-09-12 17:35:00,1.6848,1.6848,1.6845,1.6846,136300000.0
2006-09-12 17:36:00,1.6847,1.6849,1.6845,1.6845,136300000.0
2006-09-12 17:37:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-09-12 17:38:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-09-12 17:39:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-09-12 17:40:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-09-12 17:41:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-09-12 17:42:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-09-12 17:43:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-12 17:44:00,1.6856,1.6856,1.6851,1.6851,136300000.0
2006-09-12 17:45:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-12 17:46:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-09-12 17:47:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-09-12 17:48:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-09-12 17:49:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-09-12 17:50:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2006-09-12 17:51:00,1.6856,1.6862,1.6856,1.6858,136300000.0
2006-09-12 17:52:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-09-12 17:53:00,1.686,1.686,1.6854,1.6855,136300000.0
2006-09-12 17:54:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-12 17:55:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2006-09-12 17:56:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-09-12 17:57:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-09-12 17:58:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-12 17:59:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-09-12 18:00:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-09-12 18:01:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-09-12 18:02:00,1.6858,1.6859,1.6855,1.6855,136300000.0
2006-09-12 18:03:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-09-12 18:04:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-12 18:05:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-12 18:06:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-12 18:07:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-12 18:08:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-09-12 18:09:00,1.6854,1.6856,1.6853,1.6855,136300000.0
2006-09-12 18:10:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-09-12 18:11:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-12 18:12:00,1.6853,1.6853,1.685,1.6852,136300000.0
2006-09-12 18:13:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-12 18:14:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-12 18:15:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-09-12 18:16:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-09-12 18:17:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-12 18:18:00,1.685,1.685,1.6847,1.6848,136300000.0
2006-09-12 18:19:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-09-12 18:20:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-09-12 18:21:00,1.6847,1.6856,1.6846,1.6855,136300000.0
2006-09-12 18:22:00,1.6856,1.686,1.6856,1.686,136300000.0
2006-09-12 18:23:00,1.6859,1.686,1.6856,1.6856,136300000.0
2006-09-12 18:24:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-09-12 18:25:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-12 18:26:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-09-12 18:27:00,1.6863,1.6863,1.6859,1.686,136300000.0
2006-09-12 18:28:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-09-12 18:29:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-12 18:30:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-09-12 18:31:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-12 18:32:00,1.6855,1.6858,1.6855,1.6857,136300000.0
2006-09-12 18:33:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-12 18:34:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-09-12 18:35:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-09-12 18:36:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-12 18:37:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-09-12 18:38:00,1.6854,1.6864,1.6854,1.6864,136300000.0
2006-09-12 18:39:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-12 18:40:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-12 18:41:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-09-12 18:43:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-09-12 18:44:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-09-12 18:45:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-09-12 18:46:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-09-12 18:47:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-09-12 18:48:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-12 18:49:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-09-12 18:51:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-12 18:52:00,1.6872,1.6874,1.6871,1.6872,136300000.0
2006-09-12 18:53:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-09-12 18:54:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-12 18:55:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-12 18:56:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-09-12 18:58:00,1.6873,1.6876,1.6873,1.6873,136300000.0
2006-09-12 18:59:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-12 19:00:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-12 19:01:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-12 19:02:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-09-12 19:03:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-12 19:04:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-12 19:05:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-12 19:07:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-12 19:08:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-12 19:09:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-09-12 19:10:00,1.6876,1.6878,1.6874,1.6876,136300000.0
2006-09-12 19:11:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-09-12 19:12:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-12 19:13:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-09-12 19:14:00,1.6873,1.6873,1.6871,1.6873,136300000.0
2006-09-12 19:15:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-12 19:16:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-09-12 19:17:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-12 19:18:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-12 19:19:00,1.687,1.6871,1.687,1.687,136300000.0
2006-09-12 19:21:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-09-12 19:22:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-09-12 19:23:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-09-12 19:24:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-09-12 19:25:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-12 19:26:00,1.6874,1.6877,1.6873,1.6877,136300000.0
2006-09-12 19:27:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-12 19:28:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-09-12 19:29:00,1.6879,1.6879,1.6871,1.6872,136300000.0
2006-09-12 19:30:00,1.6871,1.6872,1.687,1.6872,136300000.0
2006-09-12 19:31:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-12 19:32:00,1.6872,1.6874,1.687,1.687,136300000.0
2006-09-12 19:33:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-09-12 19:34:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-09-12 19:35:00,1.6874,1.6874,1.6871,1.6874,136300000.0
2006-09-12 19:36:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-12 19:37:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-09-12 19:38:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-12 19:39:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-12 19:40:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-09-12 19:41:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-12 19:42:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-12 19:43:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-12 19:44:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-09-12 19:46:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-09-12 19:47:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2006-09-12 19:49:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-12 19:50:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-12 19:51:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-12 19:52:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-12 19:53:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-09-12 19:54:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-09-12 19:55:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-09-12 19:56:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-09-12 19:57:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-09-12 19:58:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-12 19:59:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-09-12 20:00:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-12 20:01:00,1.6886,1.6888,1.6885,1.6887,136300000.0
2006-09-12 20:02:00,1.6886,1.6886,1.6881,1.6881,136300000.0
2006-09-12 20:03:00,1.6883,1.6884,1.6881,1.6881,136300000.0
2006-09-12 20:04:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-09-12 20:05:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-12 20:06:00,1.6881,1.6882,1.6879,1.6881,136300000.0
2006-09-12 20:07:00,1.688,1.688,1.6879,1.688,136300000.0
2006-09-12 20:08:00,1.6879,1.688,1.6875,1.6876,136300000.0
2006-09-12 20:09:00,1.688,1.6881,1.6878,1.6878,136300000.0
2006-09-12 20:10:00,1.688,1.6884,1.688,1.6883,136300000.0
2006-09-12 20:11:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-12 20:12:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-09-12 20:13:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-12 20:14:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-09-12 20:15:00,1.6883,1.6883,1.688,1.6882,136300000.0
2006-09-12 20:16:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-09-12 20:17:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-09-12 20:18:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-12 20:19:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-12 20:20:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-09-12 20:21:00,1.6889,1.689,1.6888,1.6889,136300000.0
2006-09-12 20:22:00,1.689,1.689,1.6888,1.689,136300000.0
2006-09-12 20:23:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-09-12 20:24:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-09-12 20:25:00,1.6892,1.6894,1.6891,1.6894,136300000.0
2006-09-12 20:26:00,1.6893,1.6897,1.6893,1.6895,136300000.0
2006-09-12 20:27:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-09-12 20:28:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-12 20:29:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-12 20:30:00,1.6899,1.69,1.6898,1.69,136300000.0
2006-09-12 20:31:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-12 20:32:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-09-12 20:33:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-12 20:34:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-12 20:35:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-09-12 20:37:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-12 20:38:00,1.6901,1.6902,1.69,1.69,136300000.0
2006-09-12 20:39:00,1.6901,1.6902,1.69,1.69,136300000.0
2006-09-12 20:40:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-12 20:41:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-12 20:42:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-12 20:43:00,1.6902,1.6902,1.6899,1.6901,136300000.0
2006-09-12 20:44:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-12 20:45:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-12 20:46:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-12 20:47:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-12 20:48:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-12 20:49:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2006-09-12 20:50:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-09-12 20:51:00,1.6899,1.6901,1.6897,1.6901,136300000.0
2006-09-12 20:52:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-09-12 20:53:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-09-12 20:54:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-12 20:55:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2006-09-12 20:56:00,1.6906,1.6908,1.6905,1.6908,136300000.0
2006-09-12 20:57:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-12 20:58:00,1.691,1.691,1.6907,1.6909,136300000.0
2006-09-12 20:59:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2006-09-12 21:00:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-09-12 21:01:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-09-12 21:02:00,1.6907,1.6907,1.6904,1.6905,136300000.0
2006-09-12 21:03:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-09-12 21:04:00,1.6906,1.6908,1.6905,1.6908,136300000.0
2006-09-12 21:05:00,1.6907,1.6908,1.6907,1.6907,136300000.0
2006-09-12 21:06:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-09-12 21:07:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2006-09-12 21:08:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-09-12 21:09:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-09-12 21:10:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-12 21:11:00,1.6907,1.6907,1.6904,1.6904,136300000.0
2006-09-12 21:13:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-09-12 21:14:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-12 21:15:00,1.6901,1.6902,1.69,1.69,136300000.0
2006-09-12 21:16:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-12 21:17:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-12 21:18:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-12 21:19:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-09-12 21:20:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-09-12 21:21:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-12 21:23:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-09-12 21:24:00,1.6898,1.69,1.6898,1.6899,136300000.0
2006-09-12 21:25:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-09-12 21:26:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-12 21:27:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-12 21:28:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-12 21:29:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-09-12 21:30:00,1.6899,1.6899,1.6896,1.6897,136300000.0
2006-09-12 21:32:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-12 21:33:00,1.69,1.6901,1.6899,1.6899,136300000.0
2006-09-12 21:34:00,1.69,1.6902,1.6899,1.6902,136300000.0
2006-09-12 21:35:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-12 21:36:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-09-12 21:37:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-12 21:39:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-09-12 21:40:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-12 21:41:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-09-12 21:43:00,1.69,1.6902,1.69,1.69,136300000.0
2006-09-12 21:44:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-12 21:45:00,1.6901,1.6901,1.6897,1.6898,136300000.0
2006-09-12 21:46:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-12 21:47:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-12 21:48:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-12 21:49:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-12 21:50:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-12 21:51:00,1.69,1.6901,1.69,1.69,136300000.0
2006-09-12 21:52:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-12 21:53:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-09-12 21:54:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-12 21:55:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-09-12 21:56:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-12 21:57:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-12 21:58:00,1.6899,1.6903,1.6899,1.6903,136300000.0
2006-09-12 21:59:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-09-12 22:00:00,1.6904,1.6906,1.6904,1.6904,136300000.0
2006-09-12 22:01:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-12 22:02:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2006-09-12 22:03:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-09-12 22:04:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-12 22:05:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-12 22:06:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-12 22:07:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-12 22:08:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-12 22:09:00,1.6898,1.69,1.6898,1.6899,136300000.0
2006-09-12 22:11:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-12 22:12:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-09-12 22:14:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2006-09-12 22:15:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-12 22:16:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2006-09-12 22:17:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-12 22:19:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-12 22:21:00,1.6903,1.6904,1.6899,1.6901,136300000.0
2006-09-12 22:22:00,1.6903,1.6903,1.6899,1.6899,136300000.0
2006-09-12 22:23:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-12 22:24:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-12 22:25:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-09-12 22:26:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-12 22:27:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-12 22:28:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-09-12 22:29:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-12 22:30:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-12 22:31:00,1.6898,1.6899,1.6897,1.6898,136300000.0
2006-09-12 22:32:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-12 22:33:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-09-12 22:34:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-12 22:35:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-09-12 22:36:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-09-12 22:37:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-12 22:38:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2006-09-12 22:39:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-12 22:40:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-12 22:41:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-12 22:42:00,1.6896,1.6896,1.6892,1.6892,136300000.0
2006-09-12 22:43:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-12 22:44:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-09-12 22:45:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-09-12 22:46:00,1.6894,1.6894,1.689,1.6891,136300000.0
2006-09-12 22:47:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-09-12 22:48:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-09-12 22:49:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-12 22:50:00,1.6893,1.6896,1.6893,1.6895,136300000.0
2006-09-12 22:51:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-09-12 22:52:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-09-12 22:53:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-12 22:55:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-09-12 22:56:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-12 22:57:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-09-12 22:58:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-09-12 23:00:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-09-12 23:01:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-12 23:02:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-12 23:03:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2006-09-12 23:04:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-12 23:05:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-09-12 23:06:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-12 23:07:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-09-12 23:08:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-09-12 23:09:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-09-12 23:10:00,1.6893,1.6894,1.6891,1.6892,136300000.0
2006-09-12 23:11:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-09-12 23:12:00,1.6889,1.689,1.6888,1.689,136300000.0
2006-09-12 23:13:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-12 23:14:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-09-12 23:15:00,1.689,1.6891,1.689,1.689,136300000.0
2006-09-12 23:16:00,1.6891,1.6892,1.6889,1.6889,136300000.0
2006-09-12 23:17:00,1.689,1.689,1.689,1.689,136300000.0
2006-09-12 23:18:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-09-12 23:19:00,1.689,1.689,1.6887,1.6889,136300000.0
2006-09-12 23:20:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-09-12 23:21:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-12 23:22:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-09-12 23:23:00,1.6887,1.6888,1.6886,1.6887,136300000.0
2006-09-12 23:24:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-09-12 23:25:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-09-12 23:26:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-09-12 23:27:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-09-12 23:28:00,1.6894,1.6898,1.6894,1.6898,136300000.0
2006-09-12 23:29:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-12 23:30:00,1.6895,1.6896,1.6894,1.6896,136300000.0
2006-09-12 23:31:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-09-12 23:32:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-12 23:33:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-12 23:34:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-12 23:35:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-09-12 23:37:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-12 23:38:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-09-12 23:39:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-12 23:41:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-12 23:42:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-09-12 23:43:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-09-12 23:44:00,1.6893,1.6896,1.6893,1.6895,136300000.0
2006-09-12 23:45:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-09-12 23:46:00,1.6893,1.6893,1.6891,1.6892,136300000.0
2006-09-12 23:47:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-09-12 23:48:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-09-12 23:49:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-09-12 23:50:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-09-12 23:51:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-09-12 23:52:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-12 23:53:00,1.6894,1.6896,1.6892,1.6895,136300000.0
2006-09-12 23:54:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-09-12 23:55:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-09-12 23:56:00,1.6896,1.6898,1.6896,1.6897,136300000.0
2006-09-12 23:57:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-09-12 23:58:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-09-12 23:59:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-13 00:00:00,1.6892,1.6895,1.6892,1.6893,136300000.0
2006-09-13 00:01:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-13 00:02:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-09-13 00:03:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-13 00:04:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-13 00:05:00,1.6895,1.6901,1.6895,1.6897,136300000.0
2006-09-13 00:06:00,1.6901,1.6901,1.6892,1.6892,136300000.0
2006-09-13 00:07:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-09-13 00:09:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-13 00:10:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-13 00:11:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-13 00:12:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-09-13 00:13:00,1.6895,1.6896,1.6894,1.6896,136300000.0
2006-09-13 00:14:00,1.6895,1.6895,1.6893,1.6895,136300000.0
2006-09-13 00:16:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-13 00:17:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2006-09-13 00:18:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-13 00:19:00,1.6895,1.6901,1.6895,1.6897,136300000.0
2006-09-13 00:20:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-13 00:21:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-13 00:22:00,1.6898,1.6901,1.6898,1.6901,136300000.0
2006-09-13 00:23:00,1.6903,1.6903,1.6899,1.6901,136300000.0
2006-09-13 00:24:00,1.6899,1.6899,1.6897,1.6899,136300000.0
2006-09-13 00:25:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-13 00:26:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-13 00:28:00,1.6898,1.6899,1.6896,1.6896,136300000.0
2006-09-13 00:29:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-13 00:30:00,1.6894,1.6899,1.6894,1.6895,136300000.0
2006-09-13 00:31:00,1.6896,1.6898,1.6896,1.6896,136300000.0
2006-09-13 00:32:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-13 00:35:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-09-13 00:36:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-09-13 00:37:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-09-13 00:38:00,1.6891,1.6892,1.6889,1.6892,136300000.0
2006-09-13 00:39:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-09-13 00:40:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-13 00:41:00,1.6892,1.6895,1.6892,1.6892,136300000.0
2006-09-13 00:43:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-09-13 00:45:00,1.6893,1.6893,1.6884,1.6888,136300000.0
2006-09-13 00:46:00,1.6889,1.6889,1.6882,1.6885,136300000.0
2006-09-13 00:47:00,1.6882,1.6884,1.6878,1.6878,136300000.0
2006-09-13 00:48:00,1.6879,1.6883,1.6879,1.6879,136300000.0
2006-09-13 00:49:00,1.6883,1.6885,1.6879,1.6883,136300000.0
2006-09-13 00:50:00,1.6885,1.6885,1.6882,1.6884,136300000.0
2006-09-13 00:51:00,1.6883,1.6884,1.6878,1.688,136300000.0
2006-09-13 00:52:00,1.6882,1.6883,1.688,1.6883,136300000.0
2006-09-13 00:53:00,1.688,1.6887,1.688,1.6887,136300000.0
2006-09-13 00:54:00,1.6885,1.6887,1.6881,1.6881,136300000.0
2006-09-13 00:55:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-09-13 00:56:00,1.6878,1.688,1.6878,1.6878,136300000.0
2006-09-13 00:57:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-09-13 00:58:00,1.6883,1.6883,1.6878,1.688,136300000.0
2006-09-13 00:59:00,1.6878,1.6885,1.6878,1.6884,136300000.0
2006-09-13 01:00:00,1.6885,1.6885,1.6879,1.6879,136300000.0
2006-09-13 01:01:00,1.688,1.6883,1.6875,1.6878,136300000.0
2006-09-13 01:02:00,1.6877,1.688,1.6877,1.6879,136300000.0
2006-09-13 01:03:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-09-13 01:04:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-13 01:05:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-09-13 01:06:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-09-13 01:07:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-13 01:08:00,1.6884,1.6886,1.6882,1.6884,136300000.0
2006-09-13 01:09:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-13 01:10:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2006-09-13 01:11:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2006-09-13 01:12:00,1.6889,1.6892,1.6888,1.6892,136300000.0
2006-09-13 01:13:00,1.6891,1.6894,1.6891,1.6892,136300000.0
2006-09-13 01:14:00,1.6891,1.6903,1.6891,1.6902,136300000.0
2006-09-13 01:15:00,1.6901,1.6901,1.6894,1.6896,136300000.0
2006-09-13 01:16:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2006-09-13 01:17:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-13 01:18:00,1.6894,1.6896,1.6892,1.6892,136300000.0
2006-09-13 01:19:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-09-13 01:21:00,1.6893,1.6898,1.6892,1.6898,136300000.0
2006-09-13 01:22:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-13 01:23:00,1.6895,1.6897,1.6891,1.6893,136300000.0
2006-09-13 01:24:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-09-13 01:25:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-09-13 01:26:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-13 01:27:00,1.6897,1.6898,1.6894,1.6898,136300000.0
2006-09-13 01:28:00,1.6897,1.6898,1.6895,1.6898,136300000.0
2006-09-13 01:29:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2006-09-13 01:30:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-13 01:31:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-09-13 01:33:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-09-13 01:34:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-13 01:35:00,1.6896,1.6898,1.6895,1.6898,136300000.0
2006-09-13 01:38:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-13 01:39:00,1.6897,1.6897,1.6894,1.6896,136300000.0
2006-09-13 01:40:00,1.6895,1.6897,1.6894,1.6897,136300000.0
2006-09-13 01:41:00,1.6898,1.6898,1.6895,1.6896,136300000.0
2006-09-13 01:42:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-13 01:43:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2006-09-13 01:44:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-13 01:45:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-13 01:46:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-13 01:47:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-13 01:50:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-13 01:51:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-13 01:52:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-13 01:53:00,1.6896,1.6898,1.6895,1.6895,136300000.0
2006-09-13 01:54:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-13 01:55:00,1.6896,1.6898,1.6895,1.6895,136300000.0
2006-09-13 01:56:00,1.6896,1.6899,1.6895,1.6896,136300000.0
2006-09-13 01:57:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-09-13 01:58:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-09-13 01:59:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-13 02:00:00,1.6899,1.6903,1.6899,1.6902,136300000.0
2006-09-13 02:01:00,1.6899,1.6902,1.6896,1.6898,136300000.0
2006-09-13 02:02:00,1.6896,1.6898,1.6888,1.6888,136300000.0
2006-09-13 02:03:00,1.6887,1.6892,1.6887,1.6892,136300000.0
2006-09-13 02:04:00,1.6894,1.6895,1.6891,1.6894,136300000.0
2006-09-13 02:05:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2006-09-13 02:06:00,1.6894,1.6896,1.6894,1.6894,136300000.0
2006-09-13 02:07:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-09-13 02:08:00,1.6896,1.6898,1.6892,1.6894,136300000.0
2006-09-13 02:09:00,1.6895,1.6895,1.6892,1.6894,136300000.0
2006-09-13 02:11:00,1.6892,1.6894,1.6891,1.6891,136300000.0
2006-09-13 02:12:00,1.6889,1.6895,1.6889,1.689,136300000.0
2006-09-13 02:13:00,1.6885,1.6888,1.6884,1.6884,136300000.0
2006-09-13 02:14:00,1.6883,1.6884,1.688,1.688,136300000.0
2006-09-13 02:15:00,1.6881,1.6888,1.6881,1.6887,136300000.0
2006-09-13 02:16:00,1.6885,1.6885,1.6881,1.6885,136300000.0
2006-09-13 02:17:00,1.6887,1.6891,1.6885,1.6888,136300000.0
2006-09-13 02:18:00,1.6889,1.6901,1.6889,1.6896,136300000.0
2006-09-13 02:19:00,1.6895,1.6896,1.6889,1.6892,136300000.0
2006-09-13 02:20:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-13 02:21:00,1.6896,1.6896,1.6892,1.6894,136300000.0
2006-09-13 02:22:00,1.6892,1.6895,1.6891,1.6892,136300000.0
2006-09-13 02:23:00,1.6891,1.6894,1.6891,1.6892,136300000.0
2006-09-13 02:24:00,1.6894,1.6895,1.6891,1.6891,136300000.0
2006-09-13 02:25:00,1.6888,1.6895,1.6888,1.6894,136300000.0
2006-09-13 02:26:00,1.6896,1.6903,1.6895,1.6898,136300000.0
2006-09-13 02:27:00,1.6896,1.6902,1.6895,1.6895,136300000.0
2006-09-13 02:28:00,1.6896,1.6898,1.6888,1.6888,136300000.0
2006-09-13 02:29:00,1.6884,1.6888,1.688,1.6887,136300000.0
2006-09-13 02:30:00,1.6888,1.6895,1.6885,1.6888,136300000.0
2006-09-13 02:31:00,1.6887,1.6888,1.6884,1.6884,136300000.0
2006-09-13 02:32:00,1.6885,1.6888,1.6884,1.6884,136300000.0
2006-09-13 02:33:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-09-13 02:34:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-13 02:35:00,1.6887,1.6887,1.6884,1.6887,136300000.0
2006-09-13 02:36:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-09-13 02:37:00,1.6891,1.6891,1.6888,1.6889,136300000.0
2006-09-13 02:38:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-13 02:39:00,1.6891,1.6895,1.6891,1.6894,136300000.0
2006-09-13 02:40:00,1.6891,1.6892,1.6888,1.6891,136300000.0
2006-09-13 02:42:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-13 02:46:00,1.6892,1.6895,1.6891,1.6891,136300000.0
2006-09-13 02:48:00,1.6892,1.6894,1.6891,1.6894,136300000.0
2006-09-13 02:50:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-13 02:51:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-09-13 02:52:00,1.6892,1.6895,1.6892,1.6894,136300000.0
2006-09-13 02:53:00,1.6891,1.6894,1.6891,1.6891,136300000.0
2006-09-13 02:54:00,1.6892,1.6892,1.6888,1.6888,136300000.0
2006-09-13 02:55:00,1.6891,1.6895,1.6888,1.6892,136300000.0
2006-09-13 02:56:00,1.6895,1.6895,1.6891,1.6895,136300000.0
2006-09-13 02:57:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-13 02:58:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-13 03:01:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-13 03:02:00,1.6892,1.6898,1.6892,1.6896,136300000.0
2006-09-13 03:03:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-09-13 03:04:00,1.6898,1.6899,1.6895,1.6899,136300000.0
2006-09-13 03:05:00,1.6895,1.6899,1.6895,1.6895,136300000.0
2006-09-13 03:06:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-09-13 03:07:00,1.6898,1.6899,1.6895,1.6898,136300000.0
2006-09-13 03:08:00,1.6895,1.6898,1.6895,1.6895,136300000.0
2006-09-13 03:09:00,1.6897,1.6901,1.6895,1.6901,136300000.0
2006-09-13 03:10:00,1.6903,1.6905,1.6901,1.6902,136300000.0
2006-09-13 03:11:00,1.6903,1.6905,1.6901,1.6904,136300000.0
2006-09-13 03:12:00,1.6909,1.6924,1.6909,1.6913,136300000.0
2006-09-13 03:13:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2006-09-13 03:14:00,1.6914,1.6914,1.6906,1.691,136300000.0
2006-09-13 03:15:00,1.6913,1.6913,1.6909,1.6909,136300000.0
2006-09-13 03:16:00,1.691,1.6917,1.691,1.6916,136300000.0
2006-09-13 03:17:00,1.6917,1.6923,1.6917,1.6923,136300000.0
2006-09-13 03:18:00,1.6914,1.6923,1.6913,1.6916,136300000.0
2006-09-13 03:19:00,1.6919,1.6921,1.6914,1.6916,136300000.0
2006-09-13 03:20:00,1.6915,1.6916,1.6913,1.6914,136300000.0
2006-09-13 03:21:00,1.6915,1.6916,1.691,1.6914,136300000.0
2006-09-13 03:22:00,1.6913,1.6916,1.6908,1.6909,136300000.0
2006-09-13 03:23:00,1.691,1.6912,1.6907,1.6912,136300000.0
2006-09-13 03:24:00,1.6909,1.6913,1.6909,1.6913,136300000.0
2006-09-13 03:25:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-13 03:26:00,1.6914,1.6914,1.6912,1.6913,136300000.0
2006-09-13 03:27:00,1.6912,1.6917,1.6912,1.6916,136300000.0
2006-09-13 03:28:00,1.6914,1.6916,1.6913,1.6913,136300000.0
2006-09-13 03:29:00,1.6914,1.6916,1.6914,1.6914,136300000.0
2006-09-13 03:30:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2006-09-13 03:31:00,1.6913,1.6914,1.6913,1.6913,136300000.0
2006-09-13 03:32:00,1.6914,1.6914,1.691,1.6912,136300000.0
2006-09-13 03:33:00,1.691,1.6914,1.691,1.6913,136300000.0
2006-09-13 03:34:00,1.6914,1.6914,1.6912,1.6913,136300000.0
2006-09-13 03:35:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-13 03:36:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-09-13 03:37:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-13 03:38:00,1.6915,1.6917,1.6913,1.6917,136300000.0
2006-09-13 03:39:00,1.6916,1.6917,1.6914,1.6916,136300000.0
2006-09-13 03:40:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-09-13 03:41:00,1.6917,1.692,1.6916,1.6916,136300000.0
2006-09-13 03:42:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-09-13 03:43:00,1.6916,1.6916,1.6913,1.6914,136300000.0
2006-09-13 03:44:00,1.6916,1.6919,1.6913,1.6917,136300000.0
2006-09-13 03:45:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-09-13 03:46:00,1.6921,1.6921,1.6917,1.692,136300000.0
2006-09-13 03:47:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-09-13 03:48:00,1.6919,1.6923,1.6917,1.6921,136300000.0
2006-09-13 03:49:00,1.692,1.6924,1.692,1.6924,136300000.0
2006-09-13 03:50:00,1.6921,1.6927,1.6921,1.6927,136300000.0
2006-09-13 03:51:00,1.6926,1.6927,1.6923,1.6927,136300000.0
2006-09-13 03:52:00,1.6924,1.6927,1.6923,1.6924,136300000.0
2006-09-13 03:53:00,1.6921,1.6926,1.6921,1.6926,136300000.0
2006-09-13 03:54:00,1.6924,1.6924,1.6916,1.6916,136300000.0
2006-09-13 03:55:00,1.6919,1.6921,1.6916,1.6919,136300000.0
2006-09-13 03:56:00,1.6917,1.692,1.6913,1.6916,136300000.0
2006-09-13 03:57:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-09-13 03:58:00,1.6914,1.6916,1.6913,1.6913,136300000.0
2006-09-13 03:59:00,1.6912,1.6916,1.6912,1.6916,136300000.0
2006-09-13 04:00:00,1.6917,1.6917,1.6914,1.6916,136300000.0
2006-09-13 04:01:00,1.6914,1.6916,1.6913,1.6916,136300000.0
2006-09-13 04:02:00,1.6913,1.6916,1.6913,1.6916,136300000.0
2006-09-13 04:03:00,1.6913,1.6913,1.6907,1.6907,136300000.0
2006-09-13 04:04:00,1.6906,1.6909,1.6906,1.6907,136300000.0
2006-09-13 04:05:00,1.6906,1.6909,1.6903,1.6907,136300000.0
2006-09-13 04:06:00,1.6906,1.6909,1.6905,1.6905,136300000.0
2006-09-13 04:07:00,1.6907,1.6908,1.6903,1.6903,136300000.0
2006-09-13 04:08:00,1.6905,1.6906,1.6902,1.6903,136300000.0
2006-09-13 04:09:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-09-13 04:10:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-13 04:11:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-09-13 04:12:00,1.6903,1.6913,1.6903,1.6909,136300000.0
2006-09-13 04:13:00,1.6907,1.6912,1.6907,1.6912,136300000.0
2006-09-13 04:14:00,1.691,1.6913,1.691,1.6912,136300000.0
2006-09-13 04:15:00,1.6913,1.6914,1.6913,1.6913,136300000.0
2006-09-13 04:16:00,1.6914,1.6914,1.6913,1.6914,136300000.0
2006-09-13 04:17:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-13 04:18:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-13 04:19:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-13 04:20:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-09-13 04:21:00,1.6913,1.6914,1.6909,1.6909,136300000.0
2006-09-13 04:22:00,1.691,1.691,1.6909,1.691,136300000.0
2006-09-13 04:23:00,1.6909,1.691,1.6907,1.6909,136300000.0
2006-09-13 04:25:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-13 04:26:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-09-13 04:27:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-13 04:28:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2006-09-13 04:29:00,1.6906,1.6909,1.6906,1.6906,136300000.0
2006-09-13 04:30:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-13 04:31:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-13 04:32:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2006-09-13 04:33:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-09-13 04:34:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-09-13 04:36:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-13 04:37:00,1.6909,1.6912,1.6909,1.691,136300000.0
2006-09-13 04:38:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2006-09-13 04:39:00,1.691,1.691,1.6909,1.691,136300000.0
2006-09-13 04:40:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-13 04:41:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-09-13 04:42:00,1.6906,1.6909,1.6905,1.6909,136300000.0
2006-09-13 04:43:00,1.6907,1.6909,1.6906,1.6907,136300000.0
2006-09-13 04:44:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2006-09-13 04:45:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-09-13 04:46:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-09-13 04:47:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-13 04:48:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-13 04:49:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-13 04:50:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-13 04:51:00,1.6907,1.6908,1.6905,1.6907,136300000.0
2006-09-13 04:52:00,1.6909,1.6912,1.6909,1.691,136300000.0
2006-09-13 04:53:00,1.6912,1.6913,1.691,1.6912,136300000.0
2006-09-13 04:54:00,1.6913,1.6914,1.6912,1.6914,136300000.0
2006-09-13 04:55:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2006-09-13 04:56:00,1.6919,1.692,1.6916,1.692,136300000.0
2006-09-13 04:57:00,1.6921,1.6923,1.6917,1.692,136300000.0
2006-09-13 04:59:00,1.6923,1.6923,1.692,1.692,136300000.0
2006-09-13 05:01:00,1.6922,1.6924,1.692,1.692,136300000.0
2006-09-13 05:02:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-09-13 05:03:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-09-13 05:04:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-13 05:05:00,1.692,1.6921,1.6919,1.6919,136300000.0
2006-09-13 05:06:00,1.692,1.6923,1.692,1.6921,136300000.0
2006-09-13 05:07:00,1.692,1.6921,1.6917,1.692,136300000.0
2006-09-13 05:08:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-09-13 05:09:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-09-13 05:10:00,1.692,1.6921,1.6919,1.692,136300000.0
2006-09-13 05:11:00,1.6917,1.692,1.6917,1.692,136300000.0
2006-09-13 05:13:00,1.6923,1.6923,1.692,1.6921,136300000.0
2006-09-13 05:14:00,1.6923,1.6924,1.6921,1.6923,136300000.0
2006-09-13 05:15:00,1.6921,1.6921,1.6914,1.6916,136300000.0
2006-09-13 05:16:00,1.6917,1.6919,1.6916,1.6916,136300000.0
2006-09-13 05:19:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-13 05:20:00,1.6913,1.6919,1.6913,1.6919,136300000.0
2006-09-13 05:21:00,1.6923,1.6924,1.692,1.6923,136300000.0
2006-09-13 05:22:00,1.692,1.692,1.6917,1.692,136300000.0
2006-09-13 05:23:00,1.6919,1.692,1.6916,1.6917,136300000.0
2006-09-13 05:24:00,1.692,1.6921,1.6917,1.6921,136300000.0
2006-09-13 05:25:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2006-09-13 05:26:00,1.692,1.6921,1.6917,1.6921,136300000.0
2006-09-13 05:27:00,1.6923,1.6923,1.692,1.692,136300000.0
2006-09-13 05:28:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-09-13 05:29:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-13 05:30:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-13 05:31:00,1.6917,1.692,1.6916,1.692,136300000.0
2006-09-13 05:32:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-09-13 05:36:00,1.6919,1.6919,1.6917,1.6919,136300000.0
2006-09-13 05:37:00,1.6917,1.6919,1.6913,1.6913,136300000.0
2006-09-13 05:38:00,1.6914,1.6916,1.6909,1.691,136300000.0
2006-09-13 05:39:00,1.6908,1.6913,1.6908,1.6913,136300000.0
2006-09-13 05:40:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2006-09-13 05:41:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2006-09-13 05:42:00,1.6916,1.6917,1.6914,1.6914,136300000.0
2006-09-13 05:43:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-13 05:44:00,1.6914,1.6914,1.6913,1.6914,136300000.0
2006-09-13 05:45:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-09-13 05:46:00,1.6912,1.6917,1.6912,1.6915,136300000.0
2006-09-13 05:47:00,1.692,1.692,1.6916,1.6916,136300000.0
2006-09-13 05:48:00,1.6914,1.6914,1.6912,1.6913,136300000.0
2006-09-13 05:52:00,1.6914,1.6916,1.6913,1.6914,136300000.0
2006-09-13 05:55:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-13 06:00:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-09-13 06:01:00,1.6917,1.6917,1.6914,1.6914,136300000.0
2006-09-13 06:03:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-13 06:04:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-13 06:07:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2006-09-13 06:08:00,1.6912,1.6916,1.6912,1.6916,136300000.0
2006-09-13 06:09:00,1.6914,1.6917,1.6913,1.6917,136300000.0
2006-09-13 06:10:00,1.692,1.692,1.6916,1.692,136300000.0
2006-09-13 06:11:00,1.6921,1.6923,1.692,1.6921,136300000.0
2006-09-13 06:12:00,1.692,1.6924,1.692,1.692,136300000.0
2006-09-13 06:13:00,1.6919,1.692,1.6917,1.692,136300000.0
2006-09-13 06:14:00,1.6921,1.6924,1.6921,1.6921,136300000.0
2006-09-13 06:15:00,1.6924,1.6924,1.6921,1.6921,136300000.0
2006-09-13 06:16:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2006-09-13 06:17:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-09-13 06:18:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-09-13 06:19:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-09-13 06:21:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-09-13 06:22:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-09-13 06:23:00,1.6921,1.6924,1.6921,1.6924,136300000.0
2006-09-13 06:24:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-09-13 06:25:00,1.6924,1.6924,1.6921,1.6921,136300000.0
2006-09-13 06:26:00,1.6919,1.6921,1.6917,1.6917,136300000.0
2006-09-13 06:27:00,1.692,1.6921,1.6917,1.6921,136300000.0
2006-09-13 06:28:00,1.692,1.692,1.692,1.692,136300000.0
2006-09-13 06:29:00,1.6921,1.6924,1.6921,1.6923,136300000.0
2006-09-13 06:30:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-09-13 06:31:00,1.6921,1.6921,1.692,1.6921,136300000.0
2006-09-13 06:32:00,1.692,1.6921,1.6916,1.692,136300000.0
2006-09-13 06:33:00,1.6917,1.6917,1.6913,1.6913,136300000.0
2006-09-13 06:34:00,1.6915,1.6916,1.6914,1.6914,136300000.0
2006-09-13 06:35:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-09-13 06:36:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-09-13 06:37:00,1.6914,1.6917,1.6914,1.6916,136300000.0
2006-09-13 06:38:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2006-09-13 06:41:00,1.6916,1.6917,1.6913,1.6913,136300000.0
2006-09-13 06:42:00,1.6912,1.6913,1.6911,1.6912,136300000.0
2006-09-13 06:43:00,1.691,1.6912,1.691,1.691,136300000.0
2006-09-13 06:44:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2006-09-13 06:45:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-09-13 06:46:00,1.6903,1.6907,1.6903,1.6907,136300000.0
2006-09-13 06:47:00,1.691,1.691,1.6909,1.691,136300000.0
2006-09-13 06:48:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-13 06:49:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-09-13 06:50:00,1.6907,1.691,1.6907,1.6909,136300000.0
2006-09-13 06:51:00,1.6908,1.6909,1.6905,1.6907,136300000.0
2006-09-13 06:52:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-09-13 06:53:00,1.6904,1.6908,1.6904,1.6907,136300000.0
2006-09-13 06:54:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-09-13 06:55:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-13 06:56:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-09-13 06:57:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-09-13 06:58:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2006-09-13 06:59:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-13 07:00:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-09-13 07:01:00,1.6909,1.6911,1.6909,1.6909,136300000.0
2006-09-13 07:02:00,1.6907,1.6907,1.6905,1.6907,136300000.0
2006-09-13 07:03:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-09-13 07:04:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-09-13 07:05:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-09-13 07:06:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-13 07:07:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-13 07:08:00,1.6907,1.6909,1.6907,1.6908,136300000.0
2006-09-13 07:09:00,1.6907,1.6908,1.6905,1.6905,136300000.0
2006-09-13 07:10:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-13 07:11:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-09-13 07:12:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-09-13 07:13:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-13 07:14:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-13 07:15:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-13 07:16:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-09-13 07:17:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-13 07:18:00,1.6899,1.6901,1.6899,1.69,136300000.0
2006-09-13 07:19:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-13 07:20:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-09-13 07:21:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-13 07:22:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-13 07:23:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-13 07:24:00,1.69,1.69,1.6896,1.6898,136300000.0
2006-09-13 07:25:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-09-13 07:26:00,1.6898,1.6901,1.6898,1.6898,136300000.0
2006-09-13 07:27:00,1.6897,1.6899,1.6895,1.6895,136300000.0
2006-09-13 07:28:00,1.6896,1.6901,1.6896,1.6899,136300000.0
2006-09-13 07:29:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-13 07:30:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-13 07:31:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-09-13 07:32:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2006-09-13 07:33:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-09-13 07:34:00,1.6898,1.6898,1.6896,1.6897,136300000.0
2006-09-13 07:35:00,1.6899,1.69,1.6896,1.6897,136300000.0
2006-09-13 07:36:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-13 07:37:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-13 07:38:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-09-13 07:39:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-13 07:40:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-13 07:41:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-09-13 07:42:00,1.6896,1.6901,1.6896,1.6901,136300000.0
2006-09-13 07:43:00,1.69,1.6901,1.6899,1.69,136300000.0
2006-09-13 07:44:00,1.6899,1.6903,1.6899,1.6899,136300000.0
2006-09-13 07:45:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-09-13 07:46:00,1.6901,1.6901,1.6896,1.6896,136300000.0
2006-09-13 07:47:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-09-13 07:48:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-09-13 07:49:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-13 07:50:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-13 07:51:00,1.6898,1.6902,1.6898,1.6901,136300000.0
2006-09-13 07:52:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-13 07:53:00,1.6898,1.69,1.6897,1.6899,136300000.0
2006-09-13 07:54:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-13 07:55:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-13 07:56:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-13 07:57:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-09-13 07:58:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-13 07:59:00,1.6897,1.6899,1.6896,1.6896,136300000.0
2006-09-13 08:00:00,1.6895,1.6896,1.689,1.689,136300000.0
2006-09-13 08:01:00,1.6891,1.6894,1.6891,1.6892,136300000.0
2006-09-13 08:02:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-13 08:03:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-09-13 08:04:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-13 08:05:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-09-13 08:06:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-13 08:07:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-09-13 08:08:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-09-13 08:09:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-09-13 08:10:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-09-13 08:11:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-09-13 08:12:00,1.6895,1.6899,1.6895,1.6898,136300000.0
2006-09-13 08:13:00,1.6896,1.6897,1.6894,1.6894,136300000.0
2006-09-13 08:14:00,1.6893,1.6896,1.6893,1.6895,136300000.0
2006-09-13 08:15:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-09-13 08:16:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-13 08:17:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-13 08:18:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-09-13 08:19:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-09-13 08:20:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-09-13 08:21:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-13 08:22:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-09-13 08:23:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-09-13 08:24:00,1.6898,1.6899,1.6897,1.6899,136300000.0
2006-09-13 08:25:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2006-09-13 08:26:00,1.6904,1.6915,1.6903,1.6913,136300000.0
2006-09-13 08:27:00,1.6912,1.6912,1.6907,1.6907,136300000.0
2006-09-13 08:28:00,1.6906,1.6907,1.6904,1.6904,136300000.0
2006-09-13 08:29:00,1.6905,1.6909,1.6905,1.6907,136300000.0
2006-09-13 08:30:00,1.6906,1.6909,1.6906,1.6909,136300000.0
2006-09-13 08:31:00,1.6906,1.6908,1.6906,1.6907,136300000.0
2006-09-13 08:32:00,1.6906,1.6907,1.6904,1.6904,136300000.0
2006-09-13 08:33:00,1.6905,1.6906,1.6904,1.6906,136300000.0
2006-09-13 08:34:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2006-09-13 08:35:00,1.691,1.691,1.6907,1.691,136300000.0
2006-09-13 08:36:00,1.6909,1.6914,1.6909,1.6912,136300000.0
2006-09-13 08:37:00,1.6911,1.6911,1.6909,1.691,136300000.0
2006-09-13 08:38:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-13 08:39:00,1.6907,1.6907,1.6904,1.6904,136300000.0
2006-09-13 08:40:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2006-09-13 08:42:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-09-13 08:43:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-13 08:44:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-13 08:45:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-09-13 08:46:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-13 08:48:00,1.69,1.6901,1.6899,1.6899,136300000.0
2006-09-13 08:49:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-13 08:50:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-13 08:51:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-13 08:52:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-09-13 08:53:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-09-13 08:54:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-13 08:55:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-13 08:56:00,1.6904,1.6905,1.6901,1.6901,136300000.0
2006-09-13 08:57:00,1.69,1.69,1.6896,1.6896,136300000.0
2006-09-13 08:58:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-09-13 08:59:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-09-13 09:00:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-09-13 09:01:00,1.6891,1.6891,1.6886,1.6887,136300000.0
2006-09-13 09:02:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-09-13 09:03:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-09-13 09:04:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-09-13 09:05:00,1.6886,1.6886,1.6881,1.6881,136300000.0
2006-09-13 09:06:00,1.6882,1.6882,1.6878,1.688,136300000.0
2006-09-13 09:07:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-09-13 09:08:00,1.6879,1.6883,1.6879,1.6883,136300000.0
2006-09-13 09:09:00,1.6882,1.6885,1.688,1.6885,136300000.0
2006-09-13 09:10:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-13 09:11:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-13 09:12:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-09-13 09:13:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2006-09-13 09:14:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-09-13 09:15:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-13 09:16:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-09-13 09:17:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-09-13 09:18:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-13 09:19:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-09-13 09:21:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-09-13 09:22:00,1.6881,1.6883,1.688,1.6882,136300000.0
2006-09-13 09:23:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-13 09:24:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-13 09:25:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-09-13 09:26:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-13 09:27:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-13 09:28:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-13 09:29:00,1.6877,1.6877,1.6872,1.6873,136300000.0
2006-09-13 09:30:00,1.6874,1.6874,1.6869,1.6869,136300000.0
2006-09-13 09:31:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-09-13 09:32:00,1.687,1.6871,1.6867,1.6867,136300000.0
2006-09-13 09:33:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-09-13 09:34:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-09-13 09:35:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-09-13 09:36:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-13 09:37:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-09-13 09:38:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-13 09:39:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-09-13 09:40:00,1.6873,1.6873,1.687,1.6871,136300000.0
2006-09-13 09:41:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-09-13 09:42:00,1.687,1.687,1.6869,1.687,136300000.0
2006-09-13 09:43:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-13 09:44:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2006-09-13 09:45:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-09-13 09:46:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2006-09-13 09:47:00,1.6867,1.6868,1.6862,1.6862,136300000.0
2006-09-13 09:48:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-13 09:49:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-09-13 09:50:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-09-13 09:51:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-13 09:52:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-09-13 09:53:00,1.6867,1.6868,1.6863,1.6864,136300000.0
2006-09-13 09:54:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-09-13 09:55:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-13 09:56:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-13 09:57:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-13 09:58:00,1.6862,1.6862,1.6859,1.686,136300000.0
2006-09-13 09:59:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-09-13 10:00:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-09-13 10:01:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-09-13 10:02:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-13 10:03:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-13 10:04:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2006-09-13 10:05:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-13 10:06:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-09-13 10:07:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-09-13 10:08:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-09-13 10:09:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-13 10:10:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-13 10:11:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-13 10:12:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-13 10:13:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-09-13 10:14:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-09-13 10:15:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2006-09-13 10:16:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-09-13 10:17:00,1.6877,1.6881,1.6877,1.6881,136300000.0
2006-09-13 10:18:00,1.688,1.6881,1.6878,1.6879,136300000.0
2006-09-13 10:19:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-09-13 10:20:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-09-13 10:21:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-09-13 10:22:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2006-09-13 10:23:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-09-13 10:24:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-09-13 10:25:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-09-13 10:26:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-13 10:27:00,1.6878,1.688,1.6878,1.6878,136300000.0
2006-09-13 10:28:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-09-13 10:29:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-09-13 10:30:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-09-13 10:31:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-13 10:32:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-09-13 10:33:00,1.6887,1.6887,1.6884,1.6887,136300000.0
2006-09-13 10:34:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-13 10:35:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-09-13 10:36:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-13 10:37:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-13 10:38:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-09-13 10:39:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-13 10:40:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-13 10:41:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-09-13 10:42:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-09-13 10:43:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-09-13 10:44:00,1.688,1.688,1.6876,1.6877,136300000.0
2006-09-13 10:45:00,1.6876,1.688,1.6876,1.6879,136300000.0
2006-09-13 10:46:00,1.688,1.6881,1.688,1.688,136300000.0
2006-09-13 10:47:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-09-13 10:48:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-09-13 10:49:00,1.6878,1.688,1.6878,1.6879,136300000.0
2006-09-13 10:50:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-09-13 10:51:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-09-13 10:52:00,1.6881,1.6882,1.6878,1.6879,136300000.0
2006-09-13 10:53:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-09-13 10:54:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-09-13 10:55:00,1.6877,1.6877,1.6874,1.6875,136300000.0
2006-09-13 10:56:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-13 10:57:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-09-13 10:58:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-13 10:59:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-13 11:00:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-13 11:01:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-09-13 11:02:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-13 11:03:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-09-13 11:04:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-13 11:05:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-13 11:06:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-09-13 11:07:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-13 11:08:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-09-13 11:09:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-13 11:10:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-13 11:11:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-09-13 11:12:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-13 11:13:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-13 11:14:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-09-13 11:15:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-09-13 11:16:00,1.688,1.688,1.6876,1.6876,136300000.0
2006-09-13 11:17:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-09-13 11:18:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-13 11:19:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-09-13 11:20:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-13 11:22:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-09-13 11:23:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-13 11:24:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-13 11:25:00,1.6876,1.688,1.6876,1.6879,136300000.0
2006-09-13 11:26:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-13 11:27:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-09-13 11:28:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-09-13 11:29:00,1.6878,1.6879,1.6876,1.6878,136300000.0
2006-09-13 11:30:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-13 11:31:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-13 11:32:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-13 11:33:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2006-09-13 11:34:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-13 11:35:00,1.6879,1.688,1.6876,1.6876,136300000.0
2006-09-13 11:36:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-13 11:37:00,1.6875,1.6878,1.6875,1.6877,136300000.0
2006-09-13 11:38:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-13 11:39:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-13 11:40:00,1.6879,1.6882,1.6879,1.688,136300000.0
2006-09-13 11:41:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-09-13 11:42:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-13 11:43:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-09-13 11:44:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-13 11:45:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-13 11:46:00,1.6877,1.688,1.6877,1.6878,136300000.0
2006-09-13 11:47:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-13 11:48:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-13 11:49:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-13 11:50:00,1.6876,1.688,1.6875,1.688,136300000.0
2006-09-13 11:51:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-13 11:52:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-13 11:53:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2006-09-13 11:54:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-13 11:55:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-09-13 11:56:00,1.6874,1.6874,1.6871,1.6873,136300000.0
2006-09-13 11:58:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-13 11:59:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-09-13 12:00:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-13 12:01:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-13 12:02:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-13 12:03:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-13 12:04:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-13 12:05:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-13 12:06:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-09-13 12:07:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-09-13 12:08:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-09-13 12:09:00,1.6868,1.6876,1.6868,1.6871,136300000.0
2006-09-13 12:10:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-13 12:11:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-13 12:12:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-13 12:13:00,1.6866,1.6872,1.6866,1.687,136300000.0
2006-09-13 12:14:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-09-13 12:15:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-13 12:16:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2006-09-13 12:17:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-13 12:18:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-13 12:19:00,1.6875,1.6876,1.6873,1.6875,136300000.0
2006-09-13 12:20:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-13 12:21:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2006-09-13 12:22:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-13 12:23:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-09-13 12:24:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-13 12:25:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-13 12:26:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-09-13 12:27:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-09-13 12:28:00,1.6878,1.6879,1.6876,1.6876,136300000.0
2006-09-13 12:29:00,1.6877,1.6879,1.6876,1.6877,136300000.0
2006-09-13 12:30:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-09-13 12:31:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-09-13 12:32:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-09-13 12:33:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-09-13 12:34:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-13 12:35:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-13 12:36:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-09-13 12:37:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-13 12:38:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-13 12:39:00,1.6877,1.688,1.6877,1.6878,136300000.0
2006-09-13 12:40:00,1.6874,1.6878,1.6874,1.6876,136300000.0
2006-09-13 12:41:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-13 12:42:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-09-13 12:43:00,1.6873,1.6873,1.687,1.6872,136300000.0
2006-09-13 12:44:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-13 12:45:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-09-13 12:47:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-09-13 12:49:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-09-13 12:50:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-09-13 12:51:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-09-13 12:52:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-13 12:53:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2006-09-13 12:54:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2006-09-13 12:55:00,1.6869,1.6869,1.6864,1.6864,136300000.0
2006-09-13 12:56:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-09-13 12:57:00,1.6864,1.6864,1.686,1.686,136300000.0
2006-09-13 12:58:00,1.6859,1.6859,1.6854,1.6854,136300000.0
2006-09-13 12:59:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-09-13 13:00:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-09-13 13:01:00,1.6858,1.6862,1.6858,1.6862,136300000.0
2006-09-13 13:02:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-09-13 13:03:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-09-13 13:04:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-13 13:06:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-13 13:07:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-09-13 13:08:00,1.6862,1.6862,1.686,1.6862,136300000.0
2006-09-13 13:09:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-09-13 13:10:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-13 13:11:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-13 13:12:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-13 13:13:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-13 13:14:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-13 13:15:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-09-13 13:17:00,1.6856,1.686,1.6856,1.6859,136300000.0
2006-09-13 13:18:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-09-13 13:19:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-13 13:20:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-13 13:21:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-13 13:22:00,1.6862,1.6862,1.6857,1.6858,136300000.0
2006-09-13 13:23:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-13 13:24:00,1.6862,1.6862,1.6856,1.6856,136300000.0
2006-09-13 13:25:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-13 13:26:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-09-13 13:27:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-09-13 13:28:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-09-13 13:29:00,1.6851,1.6856,1.685,1.6854,136300000.0
2006-09-13 13:30:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-09-13 13:31:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-13 13:32:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-13 13:33:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-09-13 13:34:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-09-13 13:35:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-09-13 13:36:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-13 13:37:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-13 13:38:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-13 13:39:00,1.686,1.6862,1.686,1.6861,136300000.0
2006-09-13 13:40:00,1.6862,1.6865,1.6861,1.6865,136300000.0
2006-09-13 13:41:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-09-13 13:42:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-09-13 13:43:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-13 13:44:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-13 13:45:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-09-13 13:46:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-13 13:47:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-13 13:48:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-13 13:49:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-13 13:50:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-13 13:51:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-09-13 13:52:00,1.6864,1.6864,1.6861,1.6862,136300000.0
2006-09-13 13:53:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-13 13:54:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-13 13:55:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-09-13 13:56:00,1.6862,1.6862,1.6859,1.6862,136300000.0
2006-09-13 13:57:00,1.6863,1.6863,1.6858,1.686,136300000.0
2006-09-13 13:58:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-13 13:59:00,1.6859,1.6872,1.6859,1.6872,136300000.0
2006-09-13 14:00:00,1.6874,1.6879,1.6871,1.6876,136300000.0
2006-09-13 14:01:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2006-09-13 14:03:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2006-09-13 14:04:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-13 14:05:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-09-13 14:06:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-13 14:07:00,1.6874,1.6875,1.687,1.6873,136300000.0
2006-09-13 14:08:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-13 14:09:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-09-13 14:10:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-13 14:12:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-13 14:13:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-09-13 14:14:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2006-09-13 14:15:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-09-13 14:16:00,1.6877,1.688,1.6877,1.6879,136300000.0
2006-09-13 14:17:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-09-13 14:18:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-13 14:19:00,1.6887,1.6889,1.6883,1.6886,136300000.0
2006-09-13 14:20:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-09-13 14:21:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-09-13 14:22:00,1.6882,1.6883,1.6879,1.6879,136300000.0
2006-09-13 14:23:00,1.6878,1.6878,1.6876,1.6877,136300000.0
2006-09-13 14:24:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-13 14:25:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-13 14:26:00,1.6872,1.6872,1.6867,1.687,136300000.0
2006-09-13 14:27:00,1.6867,1.687,1.6865,1.6865,136300000.0
2006-09-13 14:28:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-09-13 14:29:00,1.6867,1.6868,1.6865,1.6866,136300000.0
2006-09-13 14:30:00,1.6865,1.6866,1.6863,1.6865,136300000.0
2006-09-13 14:31:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-09-13 14:32:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-09-13 14:33:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-09-13 14:34:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-09-13 14:35:00,1.6865,1.6868,1.6864,1.6867,136300000.0
2006-09-13 14:36:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-13 14:37:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-09-13 14:38:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-09-13 14:39:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2006-09-13 14:40:00,1.6867,1.6868,1.6865,1.6867,136300000.0
2006-09-13 14:41:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-09-13 14:42:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-09-13 14:43:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-09-13 14:45:00,1.6872,1.6872,1.6866,1.6867,136300000.0
2006-09-13 14:46:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2006-09-13 14:47:00,1.6871,1.6871,1.6864,1.6864,136300000.0
2006-09-13 14:48:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-13 14:49:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-09-13 14:50:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-09-13 14:51:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-09-13 14:52:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-09-13 14:53:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-09-13 14:54:00,1.6867,1.6868,1.6865,1.6868,136300000.0
2006-09-13 14:55:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-09-13 14:56:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2006-09-13 14:57:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-09-13 14:58:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-13 14:59:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-09-13 15:00:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2006-09-13 15:01:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-13 15:02:00,1.6871,1.6872,1.6869,1.687,136300000.0
2006-09-13 15:03:00,1.6869,1.6869,1.6865,1.6866,136300000.0
2006-09-13 15:04:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-13 15:05:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-13 15:06:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-13 15:07:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-13 15:08:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-09-13 15:09:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-09-13 15:10:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-09-13 15:11:00,1.6864,1.6864,1.6858,1.686,136300000.0
2006-09-13 15:12:00,1.6859,1.6859,1.6853,1.6853,136300000.0
2006-09-13 15:13:00,1.6858,1.6858,1.6853,1.6854,136300000.0
2006-09-13 15:14:00,1.6853,1.6856,1.6853,1.6853,136300000.0
2006-09-13 15:15:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2006-09-13 15:16:00,1.6848,1.6848,1.6845,1.6848,136300000.0
2006-09-13 15:17:00,1.6849,1.6854,1.6849,1.6854,136300000.0
2006-09-13 15:18:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-09-13 15:19:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-13 15:20:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-09-13 15:21:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-13 15:22:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-09-13 15:23:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-09-13 15:24:00,1.6852,1.6854,1.6851,1.6854,136300000.0
2006-09-13 15:25:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-13 15:26:00,1.685,1.6853,1.6848,1.6853,136300000.0
2006-09-13 15:27:00,1.6852,1.6854,1.6851,1.6851,136300000.0
2006-09-13 15:28:00,1.685,1.685,1.6845,1.6847,136300000.0
2006-09-13 15:29:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-09-13 15:30:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-09-13 15:31:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-09-13 15:32:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-09-13 15:33:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-13 15:34:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-09-13 15:35:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-09-13 15:36:00,1.6847,1.685,1.6847,1.6848,136300000.0
2006-09-13 15:37:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-09-13 15:38:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-09-13 15:39:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-09-13 15:40:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-09-13 15:41:00,1.6848,1.685,1.6846,1.6846,136300000.0
2006-09-13 15:42:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-09-13 15:43:00,1.685,1.6851,1.6847,1.685,136300000.0
2006-09-13 15:44:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-09-13 15:45:00,1.6854,1.6854,1.6849,1.685,136300000.0
2006-09-13 15:47:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-09-13 15:48:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-09-13 15:49:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2006-09-13 15:50:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-09-13 15:51:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-09-13 15:52:00,1.6843,1.6849,1.6842,1.6849,136300000.0
2006-09-13 15:53:00,1.6848,1.6848,1.6845,1.6846,136300000.0
2006-09-13 15:54:00,1.6845,1.6846,1.6842,1.6844,136300000.0
2006-09-13 15:55:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-09-13 15:56:00,1.6843,1.6843,1.6838,1.6841,136300000.0
2006-09-13 15:57:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-09-13 15:58:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-13 15:59:00,1.684,1.6841,1.6837,1.6839,136300000.0
2006-09-13 16:00:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-09-13 16:01:00,1.684,1.6844,1.684,1.6843,136300000.0
2006-09-13 16:02:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-13 16:03:00,1.6843,1.6844,1.6841,1.6843,136300000.0
2006-09-13 16:04:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-09-13 16:05:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-13 16:06:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-09-13 16:07:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-09-13 16:08:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-13 16:09:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-09-13 16:10:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-09-13 16:11:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-09-13 16:12:00,1.6853,1.6856,1.6852,1.6856,136300000.0
2006-09-13 16:13:00,1.6855,1.6859,1.6855,1.6857,136300000.0
2006-09-13 16:14:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-13 16:15:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-13 16:16:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-13 16:17:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-13 16:18:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-13 16:19:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-09-13 16:20:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2006-09-13 16:21:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-09-13 16:22:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-13 16:23:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-09-13 16:24:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-09-13 16:25:00,1.6857,1.686,1.6855,1.686,136300000.0
2006-09-13 16:26:00,1.6859,1.686,1.6854,1.6854,136300000.0
2006-09-13 16:27:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-09-13 16:28:00,1.686,1.6861,1.6858,1.6858,136300000.0
2006-09-13 16:29:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-09-13 16:30:00,1.6854,1.6855,1.6849,1.6849,136300000.0
2006-09-13 16:31:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-13 16:32:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-13 16:33:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-09-13 16:34:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-13 16:35:00,1.6852,1.6853,1.685,1.6852,136300000.0
2006-09-13 16:36:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-09-13 16:37:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-13 16:38:00,1.6857,1.6858,1.6854,1.6854,136300000.0
2006-09-13 16:39:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-13 16:40:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-13 16:41:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-13 16:42:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-13 16:43:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-09-13 16:44:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-09-13 16:45:00,1.6854,1.6854,1.6848,1.6848,136300000.0
2006-09-13 16:46:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-09-13 16:47:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-09-13 16:48:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-09-13 16:49:00,1.6844,1.6847,1.6844,1.6845,136300000.0
2006-09-13 16:50:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-09-13 16:51:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-09-13 16:52:00,1.6846,1.685,1.6846,1.6848,136300000.0
2006-09-13 16:53:00,1.6851,1.6855,1.6851,1.6854,136300000.0
2006-09-13 16:54:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-09-13 16:55:00,1.6854,1.6854,1.6851,1.6854,136300000.0
2006-09-13 16:56:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-13 16:57:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-09-13 16:58:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-09-13 16:59:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-09-13 17:00:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-09-13 17:01:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2006-09-13 17:02:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-09-13 17:03:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-13 17:04:00,1.6861,1.6865,1.6861,1.6864,136300000.0
2006-09-13 17:05:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-09-13 17:06:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-09-13 17:07:00,1.6862,1.6864,1.6861,1.6863,136300000.0
2006-09-13 17:08:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-13 17:09:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-13 17:10:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-09-13 17:11:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2006-09-13 17:12:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-09-13 17:13:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-09-13 17:14:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-09-13 17:15:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-09-13 17:16:00,1.6863,1.6868,1.6862,1.6863,136300000.0
2006-09-13 17:17:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-13 17:19:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-09-13 17:20:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-09-13 17:21:00,1.6864,1.6866,1.6863,1.6865,136300000.0
2006-09-13 17:22:00,1.6866,1.687,1.6865,1.6867,136300000.0
2006-09-13 17:23:00,1.687,1.687,1.6865,1.6865,136300000.0
2006-09-13 17:24:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-09-13 17:25:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-13 17:26:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-13 17:27:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2006-09-13 17:28:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-13 17:29:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-09-13 17:30:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2006-09-13 17:31:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-09-13 17:32:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-13 17:33:00,1.6858,1.6858,1.6855,1.6858,136300000.0
2006-09-13 17:34:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-13 17:35:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-13 17:36:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-09-13 17:37:00,1.6859,1.6865,1.6859,1.6865,136300000.0
2006-09-13 17:38:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-13 17:39:00,1.6865,1.687,1.6864,1.6869,136300000.0
2006-09-13 17:40:00,1.6868,1.687,1.6867,1.6869,136300000.0
2006-09-13 17:41:00,1.6868,1.687,1.6862,1.6867,136300000.0
2006-09-13 17:42:00,1.6868,1.6869,1.6862,1.6864,136300000.0
2006-09-13 17:43:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-09-13 17:44:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-09-13 17:45:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-13 17:46:00,1.6862,1.6865,1.686,1.6865,136300000.0
2006-09-13 17:47:00,1.6867,1.6867,1.6862,1.6862,136300000.0
2006-09-13 17:48:00,1.6864,1.6868,1.6864,1.6864,136300000.0
2006-09-13 17:49:00,1.6866,1.6868,1.6863,1.6864,136300000.0
2006-09-13 17:50:00,1.6866,1.6866,1.6862,1.6862,136300000.0
2006-09-13 17:51:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-09-13 17:52:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-09-13 17:53:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-13 17:54:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-09-13 17:55:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-09-13 17:56:00,1.6859,1.6861,1.6857,1.6857,136300000.0
2006-09-13 17:57:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-09-13 17:58:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-09-13 17:59:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-09-13 18:00:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-09-13 18:01:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-09-13 18:02:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-13 18:03:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2006-09-13 18:04:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-09-13 18:05:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-09-13 18:06:00,1.6851,1.6852,1.6848,1.6851,136300000.0
2006-09-13 18:07:00,1.6852,1.6854,1.6851,1.6853,136300000.0
2006-09-13 18:08:00,1.6851,1.6856,1.6851,1.6855,136300000.0
2006-09-13 18:09:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-09-13 18:10:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-09-13 18:11:00,1.6851,1.6852,1.6847,1.6847,136300000.0
2006-09-13 18:12:00,1.6845,1.6846,1.6842,1.6842,136300000.0
2006-09-13 18:13:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-13 18:14:00,1.684,1.684,1.6839,1.684,136300000.0
2006-09-13 18:15:00,1.6843,1.6847,1.6843,1.6847,136300000.0
2006-09-13 18:16:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-09-13 18:17:00,1.6844,1.685,1.6844,1.6849,136300000.0
2006-09-13 18:18:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-13 18:19:00,1.6855,1.686,1.6855,1.686,136300000.0
2006-09-13 18:20:00,1.6862,1.6862,1.686,1.6862,136300000.0
2006-09-13 18:21:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-13 18:22:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-13 18:23:00,1.6861,1.6861,1.6854,1.6854,136300000.0
2006-09-13 18:24:00,1.6852,1.6852,1.6843,1.6843,136300000.0
2006-09-13 18:25:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-09-13 18:26:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-09-13 18:27:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-09-13 18:28:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-09-13 18:29:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-09-13 18:30:00,1.6846,1.6848,1.6845,1.6848,136300000.0
2006-09-13 18:31:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-09-13 18:32:00,1.6852,1.6852,1.6847,1.6847,136300000.0
2006-09-13 18:33:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-09-13 18:34:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-09-13 18:35:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-09-13 18:36:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-09-13 18:38:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-09-13 18:39:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2006-09-13 18:42:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-13 18:43:00,1.6857,1.686,1.6857,1.6859,136300000.0
2006-09-13 18:44:00,1.686,1.686,1.6859,1.686,136300000.0
2006-09-13 18:45:00,1.6861,1.6861,1.6855,1.6855,136300000.0
2006-09-13 18:46:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-09-13 18:47:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-09-13 18:48:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-09-13 18:49:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-13 18:50:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-13 18:51:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-09-13 18:52:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-09-13 18:53:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-13 18:54:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-13 18:55:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-13 18:56:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-13 18:57:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-09-13 18:58:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2006-09-13 18:59:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2006-09-13 19:00:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-13 19:01:00,1.6866,1.6866,1.6861,1.6861,136300000.0
2006-09-13 19:02:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-13 19:03:00,1.6857,1.6859,1.6856,1.6858,136300000.0
2006-09-13 19:04:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2006-09-13 19:05:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-09-13 19:06:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-13 19:07:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-13 19:08:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-09-13 19:09:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-13 19:11:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-13 19:12:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-13 19:13:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-13 19:14:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-13 19:15:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-13 19:16:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-13 19:17:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-13 19:19:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-13 19:20:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2006-09-13 19:21:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-09-13 19:22:00,1.6856,1.6862,1.6856,1.6859,136300000.0
2006-09-13 19:23:00,1.6858,1.6861,1.6858,1.6859,136300000.0
2006-09-13 19:24:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-09-13 19:25:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-13 19:26:00,1.6858,1.6859,1.6856,1.6856,136300000.0
2006-09-13 19:27:00,1.6857,1.6862,1.6856,1.6862,136300000.0
2006-09-13 19:28:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-13 19:29:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-09-13 19:30:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-09-13 19:31:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2006-09-13 19:32:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-09-13 19:33:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-09-13 19:34:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-09-13 19:35:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-09-13 19:36:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-13 19:37:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-13 19:38:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-09-13 19:39:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-09-13 19:40:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-13 19:41:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-09-13 19:42:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-13 19:43:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-09-13 19:44:00,1.686,1.6861,1.6857,1.6857,136300000.0
2006-09-13 19:45:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-09-13 19:46:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-13 19:47:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-13 19:48:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-09-13 19:49:00,1.6859,1.6864,1.6859,1.6864,136300000.0
2006-09-13 19:50:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-13 19:51:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-13 19:52:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-13 19:53:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-09-13 19:54:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-13 19:55:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-09-13 19:56:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-13 19:57:00,1.6865,1.6865,1.6861,1.6861,136300000.0
2006-09-13 19:58:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-13 19:59:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-09-13 20:00:00,1.6864,1.6864,1.6861,1.6862,136300000.0
2006-09-13 20:01:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-09-13 20:02:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-09-13 20:03:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-09-13 20:04:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-13 20:05:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-13 20:06:00,1.6863,1.6863,1.6859,1.686,136300000.0
2006-09-13 20:07:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-13 20:08:00,1.6862,1.6862,1.686,1.6862,136300000.0
2006-09-13 20:09:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-13 20:10:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-13 20:11:00,1.6859,1.6861,1.6858,1.686,136300000.0
2006-09-13 20:12:00,1.6859,1.6861,1.6854,1.6854,136300000.0
2006-09-13 20:13:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-09-13 20:14:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-09-13 20:15:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-09-13 20:17:00,1.6851,1.6855,1.6851,1.6852,136300000.0
2006-09-13 20:18:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-13 20:19:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-09-13 20:21:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-09-13 20:22:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-13 20:23:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-09-13 20:24:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-13 20:25:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-09-13 20:26:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-09-13 20:27:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-13 20:28:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-09-13 20:29:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-09-13 20:30:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-13 20:31:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-09-13 20:32:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-09-13 20:33:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-13 20:34:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-13 20:35:00,1.6851,1.6855,1.685,1.6854,136300000.0
2006-09-13 20:36:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-13 20:37:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-13 20:38:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-09-13 20:39:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-13 20:40:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-09-13 20:41:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-09-13 20:42:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-09-13 20:43:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-09-13 20:44:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-09-13 20:45:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-09-13 20:46:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-13 20:47:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-09-13 20:48:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-09-13 20:49:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-09-13 20:50:00,1.6856,1.6859,1.6855,1.6859,136300000.0
2006-09-13 20:51:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-13 20:52:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-13 20:53:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-13 20:54:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-09-13 20:55:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-13 20:57:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-09-13 20:58:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-09-13 20:59:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-13 21:00:00,1.685,1.6851,1.685,1.685,136300000.0
2006-09-13 21:02:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-09-13 21:04:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-09-13 21:05:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-13 21:06:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-13 21:08:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-09-13 21:09:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-13 21:10:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-13 21:11:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-09-13 21:12:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-09-13 21:13:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-09-13 21:14:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-13 21:15:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-09-13 21:16:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-13 21:17:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-09-13 21:18:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-13 21:19:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-13 21:20:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-09-13 21:21:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-13 21:22:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-09-13 21:24:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-13 21:25:00,1.6851,1.6851,1.6845,1.6845,136300000.0
2006-09-13 21:26:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-09-13 21:27:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-09-13 21:28:00,1.6842,1.6847,1.6842,1.6846,136300000.0
2006-09-13 21:29:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-09-13 21:30:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-13 21:31:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-09-13 21:32:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-09-13 21:33:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-09-13 21:34:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-13 21:35:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-13 21:36:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-09-13 21:37:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-09-13 21:38:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-13 21:39:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-13 21:40:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-13 21:41:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-13 21:42:00,1.685,1.6851,1.685,1.685,136300000.0
2006-09-13 21:43:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-13 21:44:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-09-13 21:45:00,1.685,1.6851,1.685,1.685,136300000.0
2006-09-13 21:46:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-13 21:47:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-13 21:48:00,1.6851,1.6851,1.6846,1.6846,136300000.0
2006-09-13 21:49:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-09-13 21:50:00,1.6848,1.685,1.6847,1.685,136300000.0
2006-09-13 21:51:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-13 21:52:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-09-13 21:53:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-13 21:54:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2006-09-13 21:55:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-09-13 21:56:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-09-13 21:57:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-09-13 21:58:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-13 21:59:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2006-09-13 22:00:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-09-13 22:01:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-09-13 22:02:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-13 22:03:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-13 22:04:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-09-13 22:05:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-09-13 22:07:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-09-13 22:08:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-09-13 22:10:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-13 22:11:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-09-13 22:12:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-13 22:13:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-09-13 22:14:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-09-13 22:15:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-09-13 22:17:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-09-13 22:18:00,1.6849,1.6853,1.6849,1.6852,136300000.0
2006-09-13 22:19:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-09-13 22:20:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-13 22:21:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-13 22:22:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-09-13 22:23:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-13 22:24:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-09-13 22:25:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-13 22:26:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-09-13 22:28:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-13 22:29:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-13 22:30:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-13 22:31:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-13 22:32:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-09-13 22:33:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-09-13 22:34:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-09-13 22:35:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-13 22:36:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-09-13 22:37:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-09-13 22:38:00,1.6848,1.6849,1.6846,1.6847,136300000.0
2006-09-13 22:39:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-09-13 22:40:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-13 22:41:00,1.6848,1.6848,1.6845,1.6846,136300000.0
2006-09-13 22:42:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-09-13 22:43:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-13 22:44:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-09-13 22:45:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2006-09-13 22:46:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-09-13 22:47:00,1.6853,1.6853,1.6848,1.6848,136300000.0
2006-09-13 22:48:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-09-13 22:49:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-09-13 22:50:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-13 22:51:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-13 22:52:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-09-13 22:53:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-13 22:54:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-13 22:55:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-09-13 22:56:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-09-13 22:57:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-13 22:58:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-09-13 22:59:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-09-13 23:00:00,1.6852,1.6853,1.6846,1.6846,136300000.0
2006-09-13 23:01:00,1.6845,1.6846,1.6835,1.6838,136300000.0
2006-09-13 23:02:00,1.6843,1.6847,1.684,1.6847,136300000.0
2006-09-13 23:03:00,1.685,1.6854,1.685,1.6853,136300000.0
2006-09-13 23:04:00,1.6854,1.6854,1.6848,1.6848,136300000.0
2006-09-13 23:05:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2006-09-13 23:06:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-09-13 23:07:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-09-13 23:08:00,1.6854,1.6855,1.6852,1.6853,136300000.0
2006-09-13 23:09:00,1.685,1.6854,1.685,1.6853,136300000.0
2006-09-13 23:10:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-09-13 23:11:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-09-13 23:12:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-09-13 23:13:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-13 23:14:00,1.6859,1.6866,1.6859,1.6862,136300000.0
2006-09-13 23:15:00,1.6861,1.6861,1.685,1.6851,136300000.0
2006-09-13 23:16:00,1.6859,1.6859,1.6855,1.6858,136300000.0
2006-09-13 23:17:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-09-13 23:18:00,1.6856,1.6859,1.6853,1.6854,136300000.0
2006-09-13 23:19:00,1.6853,1.6854,1.685,1.685,136300000.0
2006-09-13 23:20:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-09-13 23:21:00,1.6849,1.6849,1.6844,1.6845,136300000.0
2006-09-13 23:22:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-09-13 23:23:00,1.6841,1.6844,1.684,1.6842,136300000.0
2006-09-13 23:24:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-09-13 23:25:00,1.6844,1.6848,1.6842,1.6844,136300000.0
2006-09-13 23:26:00,1.6845,1.6846,1.6839,1.6839,136300000.0
2006-09-13 23:27:00,1.684,1.684,1.6833,1.6833,136300000.0
2006-09-13 23:28:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-09-13 23:29:00,1.6835,1.6838,1.6833,1.6838,136300000.0
2006-09-13 23:30:00,1.6841,1.6841,1.6834,1.6837,136300000.0
2006-09-13 23:31:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-13 23:32:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-09-13 23:33:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-09-13 23:34:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2006-09-13 23:35:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-09-13 23:36:00,1.6835,1.684,1.6835,1.6837,136300000.0
2006-09-13 23:37:00,1.6836,1.6838,1.6831,1.6837,136300000.0
2006-09-13 23:38:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-09-13 23:39:00,1.6834,1.6838,1.6831,1.6835,136300000.0
2006-09-13 23:40:00,1.6836,1.684,1.6836,1.6836,136300000.0
2006-09-13 23:41:00,1.6837,1.684,1.6837,1.6837,136300000.0
2006-09-13 23:42:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-13 23:43:00,1.6836,1.6839,1.6835,1.6839,136300000.0
2006-09-13 23:44:00,1.6842,1.6844,1.6837,1.6839,136300000.0
2006-09-13 23:45:00,1.6837,1.684,1.6836,1.684,136300000.0
2006-09-13 23:46:00,1.6839,1.6842,1.6838,1.684,136300000.0
2006-09-13 23:47:00,1.6837,1.6842,1.6837,1.684,136300000.0
2006-09-13 23:48:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-09-13 23:49:00,1.6842,1.6842,1.6837,1.6838,136300000.0
2006-09-13 23:50:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-09-13 23:51:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-09-13 23:52:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-09-13 23:53:00,1.684,1.6841,1.6837,1.6838,136300000.0
2006-09-13 23:54:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-09-13 23:57:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-09-13 23:58:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-09-13 23:59:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-09-14 00:00:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-09-14 00:01:00,1.6839,1.6839,1.6832,1.6832,136300000.0
2006-09-14 00:02:00,1.683,1.6832,1.6828,1.6828,136300000.0
2006-09-14 00:03:00,1.6827,1.6831,1.6827,1.683,136300000.0
2006-09-14 00:04:00,1.6829,1.683,1.6823,1.6827,136300000.0
2006-09-14 00:05:00,1.6824,1.6827,1.682,1.6823,136300000.0
2006-09-14 00:07:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-09-14 00:08:00,1.6828,1.6829,1.6823,1.6825,136300000.0
2006-09-14 00:09:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-09-14 00:10:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-14 00:11:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-14 00:12:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-14 00:13:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-14 00:14:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-09-14 00:15:00,1.6828,1.6833,1.6828,1.6833,136300000.0
2006-09-14 00:16:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-09-14 00:17:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-14 00:18:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-14 00:19:00,1.6831,1.6834,1.6831,1.6831,136300000.0
2006-09-14 00:20:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-09-14 00:21:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-09-14 00:22:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-09-14 00:23:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-14 00:24:00,1.6834,1.6837,1.6833,1.6837,136300000.0
2006-09-14 00:25:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-09-14 00:26:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-14 00:28:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-09-14 00:29:00,1.6843,1.6845,1.6841,1.6841,136300000.0
2006-09-14 00:30:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-14 00:31:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-09-14 00:32:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-14 00:33:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-09-14 00:35:00,1.6845,1.6848,1.6842,1.6848,136300000.0
2006-09-14 00:36:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-09-14 00:37:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-09-14 00:38:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-14 00:39:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-14 00:40:00,1.6842,1.6847,1.6842,1.6846,136300000.0
2006-09-14 00:41:00,1.6844,1.6846,1.6843,1.6844,136300000.0
2006-09-14 00:42:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-09-14 00:43:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-14 00:44:00,1.6843,1.6854,1.6843,1.6847,136300000.0
2006-09-14 00:45:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2006-09-14 00:46:00,1.6846,1.6849,1.6845,1.6849,136300000.0
2006-09-14 00:47:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-09-14 00:48:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-09-14 00:49:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-14 00:51:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-09-14 00:52:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-09-14 00:53:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-09-14 00:54:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-14 00:55:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-14 00:56:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-14 00:57:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-09-14 00:58:00,1.685,1.685,1.6845,1.6845,136300000.0
2006-09-14 00:59:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-09-14 01:00:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-09-14 01:01:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-09-14 01:02:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-14 01:03:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-14 01:04:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-14 01:05:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-09-14 01:10:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-14 01:11:00,1.684,1.684,1.6837,1.684,136300000.0
2006-09-14 01:17:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-09-14 01:18:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-09-14 01:21:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-14 01:22:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-09-14 01:23:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-14 01:24:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-09-14 01:25:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-14 01:26:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-09-14 01:27:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-14 01:28:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-09-14 01:29:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-09-14 01:30:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-09-14 01:31:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-09-14 01:32:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-09-14 01:33:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-09-14 01:34:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-09-14 01:35:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-09-14 01:36:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-09-14 01:37:00,1.685,1.685,1.6846,1.6847,136300000.0
2006-09-14 01:38:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-09-14 01:39:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-14 01:40:00,1.6852,1.6852,1.6845,1.6845,136300000.0
2006-09-14 01:41:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-09-14 01:42:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-14 01:43:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-14 01:44:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-14 01:45:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-14 01:46:00,1.6846,1.6849,1.6846,1.6846,136300000.0
2006-09-14 01:47:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2006-09-14 01:48:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-14 01:49:00,1.685,1.685,1.6849,1.685,136300000.0
2006-09-14 01:50:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2006-09-14 01:51:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-09-14 01:52:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-14 01:53:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-09-14 01:54:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-14 01:55:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-09-14 01:56:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-14 01:57:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-09-14 01:58:00,1.6853,1.6853,1.685,1.6852,136300000.0
2006-09-14 01:59:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-14 02:00:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-09-14 02:01:00,1.6852,1.6854,1.6852,1.6852,136300000.0
2006-09-14 02:03:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-14 02:04:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-14 02:05:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-09-14 02:06:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-14 02:07:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-14 02:08:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-14 02:09:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-14 02:10:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-14 02:11:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-09-14 02:13:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-09-14 02:14:00,1.6855,1.6857,1.6854,1.6856,136300000.0
2006-09-14 02:15:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-14 02:16:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-14 02:17:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-09-14 02:18:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-14 02:19:00,1.6859,1.6861,1.6858,1.686,136300000.0
2006-09-14 02:20:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-14 02:21:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-14 02:22:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-14 02:23:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-09-14 02:24:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-09-14 02:25:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-09-14 02:26:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-14 02:27:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-14 02:28:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-09-14 02:29:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-09-14 02:30:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-14 02:31:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-09-14 02:32:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-14 02:33:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-09-14 02:34:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-14 02:35:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-14 02:36:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-14 02:37:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-14 02:38:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-14 02:39:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2006-09-14 02:40:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-14 02:41:00,1.6864,1.6866,1.6862,1.6864,136300000.0
2006-09-14 02:43:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-14 02:44:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2006-09-14 02:46:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-09-14 02:47:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-14 02:48:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-14 02:49:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-14 02:50:00,1.6861,1.6863,1.686,1.6863,136300000.0
2006-09-14 02:51:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-09-14 02:52:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-09-14 02:53:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-14 02:54:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-09-14 02:55:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-14 02:56:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-14 02:57:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-14 02:58:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-09-14 03:00:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-09-14 03:01:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-09-14 03:02:00,1.6864,1.6865,1.6862,1.6863,136300000.0
2006-09-14 03:03:00,1.6862,1.6863,1.6859,1.6859,136300000.0
2006-09-14 03:04:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-09-14 03:05:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2006-09-14 03:06:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-09-14 03:07:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-09-14 03:08:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-14 03:09:00,1.6872,1.6874,1.6871,1.6871,136300000.0
2006-09-14 03:10:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-09-14 03:11:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-09-14 03:12:00,1.6867,1.6871,1.6867,1.6869,136300000.0
2006-09-14 03:13:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-09-14 03:14:00,1.6867,1.6871,1.6866,1.6871,136300000.0
2006-09-14 03:15:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-09-14 03:16:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-09-14 03:17:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-09-14 03:18:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-09-14 03:19:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-14 03:20:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-09-14 03:21:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-14 03:22:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-14 03:23:00,1.6865,1.6871,1.6865,1.6869,136300000.0
2006-09-14 03:24:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-09-14 03:25:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-14 03:26:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-14 03:27:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-09-14 03:28:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-14 03:29:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-14 03:30:00,1.6866,1.6869,1.6865,1.6869,136300000.0
2006-09-14 03:31:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-09-14 03:32:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-14 03:33:00,1.6872,1.6872,1.6868,1.6869,136300000.0
2006-09-14 03:34:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-14 03:35:00,1.6863,1.6868,1.6863,1.6865,136300000.0
2006-09-14 03:36:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-09-14 03:38:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-09-14 03:39:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-14 03:40:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-14 03:41:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-14 03:42:00,1.6872,1.6872,1.6868,1.6869,136300000.0
2006-09-14 03:43:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-09-14 03:44:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-09-14 03:45:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-09-14 03:46:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-09-14 03:47:00,1.6864,1.6865,1.6862,1.6862,136300000.0
2006-09-14 03:48:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-14 03:49:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-09-14 03:51:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-09-14 03:52:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-14 03:53:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-09-14 03:54:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-09-14 03:55:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-09-14 03:56:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-14 03:57:00,1.6862,1.6866,1.6862,1.6865,136300000.0
2006-09-14 03:58:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-09-14 03:59:00,1.6866,1.6867,1.6862,1.6862,136300000.0
2006-09-14 04:00:00,1.686,1.686,1.6859,1.686,136300000.0
2006-09-14 04:01:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-14 04:02:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-14 04:03:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-09-14 04:04:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-14 04:05:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-14 04:06:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-14 04:07:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-14 04:08:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-14 04:09:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-14 04:10:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-14 04:11:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-09-14 04:12:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-14 04:13:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-09-14 04:14:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-14 04:15:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-14 04:16:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-09-14 04:17:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-14 04:18:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-14 04:19:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-14 04:20:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-09-14 04:21:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2006-09-14 04:22:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-09-14 04:23:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-14 04:24:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-09-14 04:25:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-14 04:26:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-14 04:27:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-14 04:28:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2006-09-14 04:29:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-09-14 04:30:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-14 04:31:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-14 04:32:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-14 04:33:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-09-14 04:34:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-14 04:35:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-09-14 04:36:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-14 04:37:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-14 04:38:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-14 04:39:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-14 04:40:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-14 04:41:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-14 04:42:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-14 04:43:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-09-14 04:44:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-14 04:45:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-14 04:46:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-14 04:47:00,1.6873,1.6875,1.6872,1.6875,136300000.0
2006-09-14 04:48:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-14 04:49:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-14 04:50:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-14 04:51:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-14 04:52:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-14 04:53:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-14 04:54:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-09-14 04:55:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-14 04:56:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-14 04:57:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-14 04:58:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-14 04:59:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-14 05:00:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-09-14 05:01:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-14 05:02:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-14 05:03:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-14 05:04:00,1.6885,1.689,1.6885,1.689,136300000.0
2006-09-14 05:05:00,1.6889,1.6889,1.6883,1.6883,136300000.0
2006-09-14 05:06:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-09-14 05:08:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-14 05:09:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-14 05:10:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2006-09-14 05:11:00,1.6882,1.6882,1.6877,1.6877,136300000.0
2006-09-14 05:12:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-09-14 05:13:00,1.6881,1.6881,1.6876,1.6876,136300000.0
2006-09-14 05:14:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-14 05:15:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-14 05:16:00,1.6878,1.6879,1.6876,1.6877,136300000.0
2006-09-14 05:17:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-14 05:18:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-09-14 05:19:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-09-14 05:20:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-09-14 05:22:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-14 05:23:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-14 05:24:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-09-14 05:25:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-14 05:26:00,1.688,1.688,1.6879,1.688,136300000.0
2006-09-14 05:27:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-14 05:28:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-14 05:29:00,1.6882,1.6882,1.6878,1.6879,136300000.0
2006-09-14 05:30:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-09-14 05:31:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-09-14 05:32:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-14 05:33:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-09-14 05:34:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-09-14 05:35:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-14 05:36:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-14 05:37:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-14 05:38:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-14 05:39:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-14 05:40:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-09-14 05:41:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-14 05:42:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-09-14 05:43:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-14 05:44:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-14 05:45:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-14 05:46:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-09-14 05:47:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-14 05:48:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-14 05:49:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-09-14 05:50:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2006-09-14 05:51:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-14 05:52:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-14 05:53:00,1.6879,1.6882,1.6879,1.688,136300000.0
2006-09-14 05:54:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-14 05:55:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-09-14 05:56:00,1.6882,1.6882,1.6878,1.6879,136300000.0
2006-09-14 05:57:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-14 05:58:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-09-14 05:59:00,1.6875,1.6878,1.6875,1.6877,136300000.0
2006-09-14 06:00:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-09-14 06:01:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-14 06:02:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-14 06:03:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-14 06:04:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-09-14 06:06:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-09-14 06:07:00,1.6878,1.6878,1.6874,1.6876,136300000.0
2006-09-14 06:08:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-14 06:10:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-14 06:11:00,1.6882,1.6882,1.6877,1.6878,136300000.0
2006-09-14 06:12:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-09-14 06:13:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-09-14 06:14:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-09-14 06:15:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-09-14 06:16:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-09-14 06:17:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-14 06:18:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-14 06:19:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-09-14 06:20:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-09-14 06:21:00,1.6875,1.6876,1.6874,1.6874,136300000.0
2006-09-14 06:22:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-14 06:23:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-14 06:24:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-09-14 06:25:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-14 06:26:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2006-09-14 06:27:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2006-09-14 06:28:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-09-14 06:29:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-09-14 06:30:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-09-14 06:31:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-14 06:32:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-14 06:33:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-09-14 06:34:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-14 06:35:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-14 06:36:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-09-14 06:38:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-09-14 06:39:00,1.688,1.6881,1.6878,1.6879,136300000.0
2006-09-14 06:40:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-14 06:41:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-14 06:42:00,1.6878,1.6878,1.6875,1.6876,136300000.0
2006-09-14 06:43:00,1.6877,1.6879,1.6876,1.6877,136300000.0
2006-09-14 06:44:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-09-14 06:45:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-09-14 06:46:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-09-14 06:47:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-09-14 06:48:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-14 06:49:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-14 06:50:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-09-14 06:51:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-14 06:52:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-14 06:53:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-09-14 06:54:00,1.6876,1.6876,1.6871,1.6871,136300000.0
2006-09-14 06:55:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-14 06:56:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-09-14 06:57:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-14 06:58:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-09-14 06:59:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-09-14 07:00:00,1.6874,1.6876,1.6874,1.6874,136300000.0
2006-09-14 07:01:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-14 07:02:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-14 07:03:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-09-14 07:04:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-09-14 07:05:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-09-14 07:06:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-14 07:07:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-14 07:08:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-09-14 07:09:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-09-14 07:10:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-09-14 07:11:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-09-14 07:12:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-14 07:13:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-14 07:14:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-14 07:17:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-09-14 07:18:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-09-14 07:19:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-14 07:20:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-09-14 07:21:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-09-14 07:22:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-09-14 07:23:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-14 07:24:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-09-14 07:25:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-09-14 07:26:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-14 07:27:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-14 07:28:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-14 07:29:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-09-14 07:30:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-09-14 07:31:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-14 07:32:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-09-14 07:33:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-14 07:34:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-09-14 07:35:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-14 07:36:00,1.6869,1.6869,1.6865,1.6866,136300000.0
2006-09-14 07:37:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-09-14 07:38:00,1.6867,1.6871,1.6867,1.6869,136300000.0
2006-09-14 07:39:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-14 07:40:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-09-14 07:41:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-14 07:42:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-09-14 07:43:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-14 07:44:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-09-14 07:45:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-09-14 07:46:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-14 07:47:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-14 07:48:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-09-14 07:49:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-14 07:50:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-14 07:52:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-09-14 07:53:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-14 07:54:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-14 07:55:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-09-14 07:56:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-09-14 07:57:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-14 07:58:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-09-14 07:59:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-14 08:00:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-09-14 08:01:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-09-14 08:02:00,1.6874,1.6874,1.6867,1.6867,136300000.0
2006-09-14 08:03:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-09-14 08:04:00,1.6873,1.6875,1.6872,1.6875,136300000.0
2006-09-14 08:05:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-14 08:06:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-14 08:07:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-09-14 08:08:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-09-14 08:09:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-14 08:10:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-09-14 08:11:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-09-14 08:12:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-09-14 08:13:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-14 08:14:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-09-14 08:15:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-09-14 08:16:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-14 08:17:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-14 08:18:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-14 08:19:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2006-09-14 08:20:00,1.6877,1.6877,1.6872,1.6873,136300000.0
2006-09-14 08:21:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-09-14 08:22:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-14 08:23:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2006-09-14 08:24:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2006-09-14 08:25:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-14 08:26:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-14 08:28:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-09-14 08:29:00,1.6878,1.6879,1.6875,1.6875,136300000.0
2006-09-14 08:30:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-09-14 08:31:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-14 08:32:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-14 08:33:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2006-09-14 08:34:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-09-14 08:35:00,1.6879,1.6879,1.687,1.6871,136300000.0
2006-09-14 08:36:00,1.6868,1.687,1.6867,1.6869,136300000.0
2006-09-14 08:37:00,1.687,1.6871,1.687,1.687,136300000.0
2006-09-14 08:38:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-14 08:39:00,1.6869,1.6869,1.6865,1.6866,136300000.0
2006-09-14 08:40:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-09-14 08:41:00,1.6865,1.6871,1.6864,1.687,136300000.0
2006-09-14 08:42:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-09-14 08:43:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-14 08:44:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-14 08:45:00,1.6876,1.6879,1.6875,1.6875,136300000.0
2006-09-14 08:46:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-14 08:47:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-09-14 08:48:00,1.6874,1.6877,1.6874,1.6876,136300000.0
2006-09-14 08:49:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-09-14 08:50:00,1.6872,1.6872,1.6866,1.6868,136300000.0
2006-09-14 08:51:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-09-14 08:52:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-14 08:53:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-14 08:54:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-09-14 08:56:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-14 08:57:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-14 08:59:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-09-14 09:00:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-14 09:01:00,1.6869,1.6869,1.6866,1.6868,136300000.0
2006-09-14 09:02:00,1.6867,1.6871,1.6867,1.6868,136300000.0
2006-09-14 09:03:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2006-09-14 09:04:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-14 09:05:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-09-14 09:06:00,1.6863,1.6863,1.686,1.6861,136300000.0
2006-09-14 09:07:00,1.686,1.6862,1.686,1.6861,136300000.0
2006-09-14 09:08:00,1.686,1.686,1.6858,1.686,136300000.0
2006-09-14 09:09:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-09-14 09:10:00,1.6856,1.6858,1.6855,1.6858,136300000.0
2006-09-14 09:11:00,1.6857,1.6858,1.6849,1.6849,136300000.0
2006-09-14 09:12:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-09-14 09:13:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-09-14 09:14:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-14 09:15:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-09-14 09:16:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-09-14 09:17:00,1.6849,1.6852,1.6849,1.6849,136300000.0
2006-09-14 09:18:00,1.6848,1.6849,1.6843,1.6843,136300000.0
2006-09-14 09:19:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-09-14 09:20:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2006-09-14 09:21:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-09-14 09:22:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-09-14 09:24:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-09-14 09:25:00,1.6847,1.6847,1.6844,1.6846,136300000.0
2006-09-14 09:26:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-09-14 09:27:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-09-14 09:28:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-09-14 09:29:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-09-14 09:30:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-09-14 09:31:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-09-14 09:32:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-14 09:33:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-09-14 09:34:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-09-14 09:35:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-14 09:36:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-14 09:37:00,1.6852,1.6854,1.6851,1.6853,136300000.0
2006-09-14 09:38:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2006-09-14 09:39:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2006-09-14 09:40:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-09-14 09:41:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-14 09:42:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-09-14 09:43:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-09-14 09:44:00,1.684,1.684,1.6839,1.684,136300000.0
2006-09-14 09:45:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-09-14 09:46:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-14 09:47:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-14 09:48:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-14 09:49:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-09-14 09:50:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-09-14 09:51:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-09-14 09:52:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-09-14 09:53:00,1.6837,1.6837,1.6833,1.6834,136300000.0
2006-09-14 09:54:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-09-14 09:55:00,1.6837,1.6837,1.6834,1.6835,136300000.0
2006-09-14 09:56:00,1.6834,1.6835,1.6831,1.6832,136300000.0
2006-09-14 09:57:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-09-14 09:58:00,1.6831,1.6832,1.6829,1.6832,136300000.0
2006-09-14 09:59:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-14 10:00:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-09-14 10:01:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-09-14 10:02:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-14 10:03:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-09-14 10:04:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-14 10:05:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-14 10:06:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-09-14 10:07:00,1.6834,1.684,1.6833,1.6837,136300000.0
2006-09-14 10:08:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-09-14 10:09:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-09-14 10:10:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-09-14 10:11:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-14 10:12:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-14 10:13:00,1.6834,1.6834,1.683,1.6832,136300000.0
2006-09-14 10:14:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-09-14 10:15:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-14 10:16:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-09-14 10:17:00,1.6833,1.6837,1.6833,1.6835,136300000.0
2006-09-14 10:18:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-09-14 10:19:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-14 10:20:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-09-14 10:21:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-14 10:22:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-09-14 10:23:00,1.6834,1.6834,1.6828,1.6832,136300000.0
2006-09-14 10:24:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-14 10:25:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-09-14 10:26:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-09-14 10:27:00,1.6837,1.6837,1.6833,1.6833,136300000.0
2006-09-14 10:28:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-14 10:29:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-09-14 10:31:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-14 10:32:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2006-09-14 10:33:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-09-14 10:34:00,1.6835,1.6841,1.6835,1.6841,136300000.0
2006-09-14 10:35:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-09-14 10:36:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-09-14 10:37:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-09-14 10:38:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-09-14 10:39:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-09-14 10:40:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-14 10:41:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-09-14 10:43:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-09-14 10:45:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-09-14 10:46:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-09-14 10:47:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-14 10:48:00,1.6836,1.6836,1.6832,1.6833,136300000.0
2006-09-14 10:49:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-14 10:50:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-14 10:51:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-14 10:52:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-09-14 10:53:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-09-14 10:54:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-14 10:55:00,1.6827,1.6831,1.6826,1.6831,136300000.0
2006-09-14 10:56:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-14 10:57:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-14 10:58:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-14 10:59:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-14 11:00:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-14 11:01:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-09-14 11:02:00,1.6824,1.6826,1.6823,1.6824,136300000.0
2006-09-14 11:03:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-14 11:04:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-09-14 11:05:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-14 11:07:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-09-14 11:08:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-14 11:09:00,1.6821,1.6821,1.6817,1.6818,136300000.0
2006-09-14 11:10:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-09-14 11:11:00,1.6815,1.6815,1.6805,1.6805,136300000.0
2006-09-14 11:12:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-09-14 11:13:00,1.6807,1.681,1.6807,1.6808,136300000.0
2006-09-14 11:14:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-14 11:15:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-09-14 11:16:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-14 11:17:00,1.681,1.6811,1.681,1.681,136300000.0
2006-09-14 11:18:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-09-14 11:19:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-09-14 11:20:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-14 11:21:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-09-14 11:22:00,1.6813,1.6814,1.681,1.6811,136300000.0
2006-09-14 11:23:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-09-14 11:24:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2006-09-14 11:25:00,1.6805,1.6805,1.6797,1.6797,136300000.0
2006-09-14 11:26:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2006-09-14 11:27:00,1.6797,1.6798,1.6791,1.6794,136300000.0
2006-09-14 11:28:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2006-09-14 11:30:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2006-09-14 11:31:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-09-14 11:32:00,1.6796,1.68,1.6796,1.68,136300000.0
2006-09-14 11:33:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-09-14 11:34:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-09-14 11:35:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-09-14 11:36:00,1.6804,1.6809,1.6804,1.6808,136300000.0
2006-09-14 11:37:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-09-14 11:38:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-14 11:39:00,1.6803,1.6805,1.6801,1.6805,136300000.0
2006-09-14 11:40:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-09-14 11:41:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-09-14 11:42:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-09-14 11:43:00,1.681,1.6814,1.681,1.6814,136300000.0
2006-09-14 11:44:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-09-14 11:45:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-14 11:46:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2006-09-14 11:47:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-09-14 11:48:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-09-14 11:49:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-09-14 11:50:00,1.6817,1.6817,1.6813,1.6815,136300000.0
2006-09-14 11:51:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-09-14 11:52:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-09-14 11:53:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-09-14 11:54:00,1.6813,1.6817,1.6811,1.6817,136300000.0
2006-09-14 11:55:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-09-14 11:56:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-09-14 11:57:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-14 11:58:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-09-14 11:59:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-09-14 12:00:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-09-14 12:01:00,1.6818,1.6819,1.6816,1.6817,136300000.0
2006-09-14 12:02:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-09-14 12:03:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-09-14 12:04:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-09-14 12:05:00,1.6815,1.6816,1.6812,1.6812,136300000.0
2006-09-14 12:06:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-14 12:07:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-14 12:08:00,1.6812,1.6814,1.6811,1.6814,136300000.0
2006-09-14 12:09:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-14 12:10:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-14 12:11:00,1.6812,1.6814,1.681,1.6811,136300000.0
2006-09-14 12:12:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-09-14 12:13:00,1.6813,1.6816,1.6813,1.6814,136300000.0
2006-09-14 12:14:00,1.6815,1.6815,1.681,1.6811,136300000.0
2006-09-14 12:15:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-09-14 12:16:00,1.6813,1.6814,1.6807,1.6807,136300000.0
2006-09-14 12:17:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-14 12:18:00,1.6808,1.6809,1.6803,1.6803,136300000.0
2006-09-14 12:19:00,1.6801,1.6809,1.6801,1.6808,136300000.0
2006-09-14 12:21:00,1.6806,1.681,1.6806,1.6809,136300000.0
2006-09-14 12:22:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-09-14 12:23:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-14 12:24:00,1.6811,1.6812,1.6809,1.681,136300000.0
2006-09-14 12:25:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-09-14 12:26:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-09-14 12:27:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-09-14 12:28:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-09-14 12:29:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-14 12:30:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-09-14 12:31:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-09-14 12:32:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-09-14 12:33:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-14 12:34:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-14 12:35:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-09-14 12:36:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-14 12:37:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2006-09-14 12:38:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-09-14 12:39:00,1.6828,1.6831,1.6828,1.6828,136300000.0
2006-09-14 12:40:00,1.683,1.6833,1.683,1.683,136300000.0
2006-09-14 12:41:00,1.6831,1.6832,1.6829,1.683,136300000.0
2006-09-14 12:42:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-14 12:43:00,1.6832,1.6832,1.6827,1.6827,136300000.0
2006-09-14 12:44:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-09-14 12:45:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-14 12:46:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-09-14 12:47:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-09-14 12:48:00,1.6826,1.6831,1.6825,1.6831,136300000.0
2006-09-14 12:49:00,1.6833,1.6836,1.6831,1.6831,136300000.0
2006-09-14 12:50:00,1.6832,1.6832,1.6824,1.6825,136300000.0
2006-09-14 12:51:00,1.6827,1.683,1.6826,1.683,136300000.0
2006-09-14 12:52:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-09-14 12:53:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-09-14 12:54:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-09-14 12:55:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-14 12:56:00,1.6826,1.6831,1.6826,1.6829,136300000.0
2006-09-14 12:57:00,1.683,1.6832,1.6828,1.6828,136300000.0
2006-09-14 12:58:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-14 12:59:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-14 13:00:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-09-14 13:01:00,1.6822,1.6823,1.682,1.6821,136300000.0
2006-09-14 13:02:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-09-14 13:03:00,1.682,1.6825,1.682,1.6825,136300000.0
2006-09-14 13:04:00,1.6824,1.6824,1.6818,1.682,136300000.0
2006-09-14 13:05:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-14 13:06:00,1.6822,1.6823,1.6819,1.6821,136300000.0
2006-09-14 13:07:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-14 13:08:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-09-14 13:09:00,1.6822,1.6822,1.6814,1.6816,136300000.0
2006-09-14 13:10:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-14 13:11:00,1.6816,1.6816,1.681,1.681,136300000.0
2006-09-14 13:12:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-14 13:13:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-09-14 13:14:00,1.6808,1.6811,1.6807,1.6808,136300000.0
2006-09-14 13:15:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-09-14 13:16:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-09-14 13:17:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-09-14 13:18:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-09-14 13:19:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-09-14 13:20:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-09-14 13:21:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-09-14 13:22:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-09-14 13:23:00,1.6808,1.6811,1.6806,1.6811,136300000.0
2006-09-14 13:24:00,1.6813,1.6818,1.6813,1.6816,136300000.0
2006-09-14 13:25:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-09-14 13:26:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2006-09-14 13:27:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-14 13:28:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2006-09-14 13:29:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-09-14 13:30:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-14 13:31:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-09-14 13:32:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-09-14 13:33:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-14 13:34:00,1.6811,1.6813,1.681,1.6813,136300000.0
2006-09-14 13:35:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-14 13:36:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-09-14 13:37:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-09-14 13:38:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-09-14 13:39:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-09-14 13:40:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-09-14 13:41:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-09-14 13:42:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2006-09-14 13:44:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-09-14 13:45:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-14 13:46:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-14 13:48:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-09-14 13:49:00,1.6829,1.6829,1.6825,1.6827,136300000.0
2006-09-14 13:50:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-09-14 13:51:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-09-14 13:52:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-09-14 13:53:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-09-14 13:54:00,1.683,1.6832,1.6829,1.6831,136300000.0
2006-09-14 13:55:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-09-14 13:56:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-14 13:57:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-09-14 13:58:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-09-14 13:59:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-09-14 14:00:00,1.6836,1.6836,1.6832,1.6836,136300000.0
2006-09-14 14:01:00,1.6835,1.6838,1.6833,1.6838,136300000.0
2006-09-14 14:02:00,1.6837,1.6837,1.683,1.683,136300000.0
2006-09-14 14:03:00,1.6829,1.6832,1.6828,1.6828,136300000.0
2006-09-14 14:04:00,1.6829,1.6834,1.6829,1.6833,136300000.0
2006-09-14 14:05:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-14 14:06:00,1.6833,1.6835,1.6831,1.6832,136300000.0
2006-09-14 14:07:00,1.6833,1.6837,1.6832,1.6837,136300000.0
2006-09-14 14:08:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2006-09-14 14:09:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2006-09-14 14:10:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-09-14 14:11:00,1.6836,1.6836,1.6831,1.6832,136300000.0
2006-09-14 14:12:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-09-14 14:13:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-09-14 14:14:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-09-14 14:15:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-09-14 14:16:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-14 14:17:00,1.6833,1.6835,1.6831,1.6835,136300000.0
2006-09-14 14:18:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-09-14 14:19:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-09-14 14:20:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-14 14:21:00,1.684,1.6843,1.684,1.6842,136300000.0
2006-09-14 14:22:00,1.6843,1.6843,1.6839,1.6839,136300000.0
2006-09-14 14:23:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-14 14:24:00,1.6842,1.6845,1.6841,1.6842,136300000.0
2006-09-14 14:25:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-09-14 14:26:00,1.6838,1.684,1.6837,1.684,136300000.0
2006-09-14 14:27:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-09-14 14:28:00,1.6837,1.6843,1.6837,1.6841,136300000.0
2006-09-14 14:29:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-14 14:30:00,1.6841,1.6841,1.6832,1.6834,136300000.0
2006-09-14 14:31:00,1.6833,1.6834,1.6826,1.6826,136300000.0
2006-09-14 14:32:00,1.6828,1.6833,1.6827,1.6833,136300000.0
2006-09-14 14:33:00,1.6835,1.6844,1.6835,1.6842,136300000.0
2006-09-14 14:34:00,1.684,1.6844,1.6834,1.6834,136300000.0
2006-09-14 14:35:00,1.6833,1.6833,1.6824,1.6826,136300000.0
2006-09-14 14:36:00,1.6829,1.6831,1.6822,1.6823,136300000.0
2006-09-14 14:37:00,1.6824,1.6827,1.6816,1.6818,136300000.0
2006-09-14 14:38:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2006-09-14 14:39:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2006-09-14 14:40:00,1.6822,1.6826,1.682,1.6824,136300000.0
2006-09-14 14:41:00,1.6825,1.6825,1.6818,1.682,136300000.0
2006-09-14 14:42:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-09-14 14:43:00,1.6821,1.6825,1.6819,1.6825,136300000.0
2006-09-14 14:44:00,1.6824,1.6831,1.6824,1.6828,136300000.0
2006-09-14 14:45:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-09-14 14:46:00,1.6827,1.6827,1.6822,1.6824,136300000.0
2006-09-14 14:47:00,1.6825,1.6826,1.6822,1.6824,136300000.0
2006-09-14 14:48:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-14 14:49:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-09-14 14:50:00,1.6827,1.6828,1.6822,1.6822,136300000.0
2006-09-14 14:51:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-14 14:52:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-09-14 14:53:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-09-14 14:54:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-14 14:55:00,1.6829,1.6834,1.6827,1.683,136300000.0
2006-09-14 14:56:00,1.6831,1.6836,1.6831,1.6835,136300000.0
2006-09-14 14:57:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2006-09-14 14:58:00,1.6834,1.6835,1.683,1.683,136300000.0
2006-09-14 14:59:00,1.6829,1.6832,1.6827,1.683,136300000.0
2006-09-14 15:00:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-09-14 15:01:00,1.6834,1.6834,1.6822,1.6822,136300000.0
2006-09-14 15:02:00,1.6825,1.6829,1.6825,1.6827,136300000.0
2006-09-14 15:03:00,1.6826,1.6829,1.6825,1.6827,136300000.0
2006-09-14 15:04:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-09-14 15:05:00,1.683,1.6831,1.6826,1.6827,136300000.0
2006-09-14 15:06:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-09-14 15:07:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2006-09-14 15:08:00,1.6825,1.6825,1.6819,1.6819,136300000.0
2006-09-14 15:09:00,1.682,1.6821,1.6816,1.6821,136300000.0
2006-09-14 15:10:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-09-14 15:11:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-09-14 15:12:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-09-14 15:13:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-09-14 15:14:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-14 15:15:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-14 15:16:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-09-14 15:17:00,1.6823,1.6823,1.6815,1.6816,136300000.0
2006-09-14 15:18:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-14 15:19:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-09-14 15:20:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-14 15:22:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-09-14 15:23:00,1.6816,1.6821,1.6816,1.6817,136300000.0
2006-09-14 15:24:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-09-14 15:25:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-14 15:26:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-09-14 15:27:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-09-14 15:28:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-09-14 15:29:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-09-14 15:30:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-09-14 15:31:00,1.6819,1.683,1.6819,1.6826,136300000.0
2006-09-14 15:32:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-09-14 15:33:00,1.6823,1.6826,1.6821,1.6823,136300000.0
2006-09-14 15:34:00,1.6821,1.6825,1.6821,1.6823,136300000.0
2006-09-14 15:35:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-09-14 15:36:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-14 15:37:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-14 15:38:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-09-14 15:39:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2006-09-14 15:40:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-09-14 15:41:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-09-14 15:42:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-14 15:43:00,1.6828,1.6834,1.6828,1.6833,136300000.0
2006-09-14 15:44:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-14 15:45:00,1.6837,1.6843,1.6836,1.6841,136300000.0
2006-09-14 15:46:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-09-14 15:47:00,1.6842,1.6842,1.6837,1.6838,136300000.0
2006-09-14 15:48:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-09-14 15:49:00,1.6844,1.6847,1.6842,1.6842,136300000.0
2006-09-14 15:50:00,1.6843,1.6843,1.6837,1.6839,136300000.0
2006-09-14 15:51:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-14 15:52:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-09-14 15:53:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-09-14 15:54:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-09-14 15:55:00,1.685,1.6851,1.685,1.685,136300000.0
2006-09-14 15:56:00,1.6851,1.6856,1.6848,1.6855,136300000.0
2006-09-14 15:57:00,1.6856,1.6863,1.6854,1.6861,136300000.0
2006-09-14 15:58:00,1.686,1.6864,1.686,1.6864,136300000.0
2006-09-14 15:59:00,1.6865,1.6866,1.6862,1.6862,136300000.0
2006-09-14 16:00:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-14 16:01:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-09-14 16:02:00,1.6862,1.6862,1.6856,1.6857,136300000.0
2006-09-14 16:03:00,1.6856,1.6857,1.6847,1.6847,136300000.0
2006-09-14 16:04:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-09-14 16:05:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-09-14 16:06:00,1.6851,1.6854,1.685,1.6854,136300000.0
2006-09-14 16:07:00,1.6855,1.6856,1.685,1.685,136300000.0
2006-09-14 16:08:00,1.6848,1.6853,1.6848,1.6853,136300000.0
2006-09-14 16:09:00,1.6855,1.6859,1.6855,1.6858,136300000.0
2006-09-14 16:11:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2006-09-14 16:12:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-09-14 16:13:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-09-14 16:14:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-14 16:15:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-14 16:16:00,1.6859,1.6872,1.6859,1.6872,136300000.0
2006-09-14 16:17:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-09-14 16:18:00,1.687,1.687,1.6869,1.687,136300000.0
2006-09-14 16:19:00,1.6869,1.6875,1.6869,1.6873,136300000.0
2006-09-14 16:20:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-09-14 16:21:00,1.6873,1.6875,1.6871,1.6872,136300000.0
2006-09-14 16:22:00,1.687,1.6873,1.6864,1.6864,136300000.0
2006-09-14 16:23:00,1.6863,1.6864,1.6861,1.6863,136300000.0
2006-09-14 16:24:00,1.6864,1.6864,1.686,1.686,136300000.0
2006-09-14 16:25:00,1.6859,1.6862,1.6858,1.686,136300000.0
2006-09-14 16:26:00,1.6859,1.6862,1.6857,1.6861,136300000.0
2006-09-14 16:27:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-09-14 16:28:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-09-14 16:29:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2006-09-14 16:30:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-09-14 16:31:00,1.6862,1.6864,1.686,1.6863,136300000.0
2006-09-14 16:32:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-09-14 16:33:00,1.6859,1.6863,1.6859,1.6863,136300000.0
2006-09-14 16:34:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-14 16:35:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-14 16:36:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-14 16:37:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-09-14 16:38:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-14 16:39:00,1.6856,1.6858,1.6855,1.6858,136300000.0
2006-09-14 16:40:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-14 16:41:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-09-14 16:42:00,1.6859,1.6863,1.6859,1.6861,136300000.0
2006-09-14 16:43:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-09-14 16:44:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-09-14 16:45:00,1.6862,1.6871,1.686,1.6871,136300000.0
2006-09-14 16:46:00,1.6869,1.6876,1.6869,1.6873,136300000.0
2006-09-14 16:47:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-14 16:48:00,1.6874,1.6875,1.687,1.687,136300000.0
2006-09-14 16:49:00,1.6871,1.6871,1.6865,1.6868,136300000.0
2006-09-14 16:50:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2006-09-14 16:51:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-14 16:52:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-14 16:53:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-09-14 16:54:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-09-14 16:55:00,1.6873,1.6886,1.6873,1.6884,136300000.0
2006-09-14 16:56:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2006-09-14 16:57:00,1.6886,1.6886,1.6882,1.6886,136300000.0
2006-09-14 16:58:00,1.6888,1.6888,1.6885,1.6887,136300000.0
2006-09-14 16:59:00,1.6888,1.6895,1.6888,1.6894,136300000.0
2006-09-14 17:00:00,1.6896,1.6899,1.6895,1.6896,136300000.0
2006-09-14 17:01:00,1.6897,1.6897,1.689,1.689,136300000.0
2006-09-14 17:02:00,1.6892,1.6893,1.689,1.6893,136300000.0
2006-09-14 17:03:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-09-14 17:04:00,1.6891,1.6891,1.6885,1.6885,136300000.0
2006-09-14 17:05:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-09-14 17:06:00,1.6888,1.6897,1.6888,1.6897,136300000.0
2006-09-14 17:07:00,1.689,1.6891,1.6886,1.6886,136300000.0
2006-09-14 17:08:00,1.6887,1.6887,1.6883,1.6883,136300000.0
2006-09-14 17:09:00,1.6886,1.6887,1.6884,1.6884,136300000.0
2006-09-14 17:10:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-14 17:11:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-09-14 17:12:00,1.688,1.688,1.6867,1.6867,136300000.0
2006-09-14 17:13:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-09-14 17:14:00,1.6865,1.6877,1.6865,1.6875,136300000.0
2006-09-14 17:15:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2006-09-14 17:16:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-14 17:17:00,1.6876,1.6879,1.6876,1.6877,136300000.0
2006-09-14 17:18:00,1.6878,1.6882,1.6878,1.6881,136300000.0
2006-09-14 17:19:00,1.6882,1.6884,1.6881,1.6881,136300000.0
2006-09-14 17:20:00,1.688,1.6881,1.688,1.688,136300000.0
2006-09-14 17:21:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-14 17:22:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-14 17:23:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-09-14 17:24:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-09-14 17:25:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-09-14 17:26:00,1.6882,1.6883,1.6877,1.6877,136300000.0
2006-09-14 17:27:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-09-14 17:28:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-09-14 17:29:00,1.6879,1.6879,1.6876,1.6878,136300000.0
2006-09-14 17:30:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-14 17:31:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-09-14 17:32:00,1.6877,1.6877,1.6871,1.6872,136300000.0
2006-09-14 17:33:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-14 17:34:00,1.6876,1.6877,1.6874,1.6876,136300000.0
2006-09-14 17:35:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-14 17:36:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-09-14 17:37:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-09-14 17:38:00,1.6872,1.6874,1.6867,1.6869,136300000.0
2006-09-14 17:39:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-14 17:40:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-09-14 17:41:00,1.687,1.6871,1.687,1.687,136300000.0
2006-09-14 17:42:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-14 17:43:00,1.687,1.687,1.6864,1.6864,136300000.0
2006-09-14 17:44:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-09-14 17:45:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-09-14 17:46:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-09-14 17:47:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-14 17:48:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-09-14 17:49:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-09-14 17:50:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-14 17:51:00,1.687,1.6872,1.687,1.687,136300000.0
2006-09-14 17:52:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-14 17:53:00,1.687,1.6873,1.6869,1.6873,136300000.0
2006-09-14 17:54:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-14 17:55:00,1.6873,1.6874,1.687,1.687,136300000.0
2006-09-14 17:56:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-09-14 17:57:00,1.6872,1.6872,1.6866,1.6868,136300000.0
2006-09-14 17:58:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-09-14 17:59:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-09-14 18:00:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-09-14 18:01:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-09-14 18:02:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-09-14 18:03:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-09-14 18:04:00,1.687,1.6872,1.6868,1.6868,136300000.0
2006-09-14 18:05:00,1.6872,1.6872,1.6868,1.6869,136300000.0
2006-09-14 18:06:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-09-14 18:07:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-14 18:08:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-14 18:09:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-14 18:10:00,1.6869,1.687,1.6867,1.6868,136300000.0
2006-09-14 18:11:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-14 18:12:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-14 18:13:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-09-14 18:14:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-09-14 18:15:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-09-14 18:16:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-14 18:18:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-09-14 18:19:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-14 18:20:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-14 18:21:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-14 18:22:00,1.6875,1.6875,1.6869,1.6869,136300000.0
2006-09-14 18:23:00,1.687,1.6872,1.6868,1.6869,136300000.0
2006-09-14 18:24:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-14 18:25:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-14 18:26:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-09-14 18:27:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-14 18:28:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-09-14 18:29:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-14 18:30:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-09-14 18:31:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-14 18:32:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-14 18:33:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-09-14 18:34:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-14 18:35:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-14 18:36:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-09-14 18:37:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-14 18:38:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-09-14 18:39:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-14 18:41:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-09-14 18:42:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-09-14 18:43:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-14 18:44:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-14 18:45:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-09-14 18:46:00,1.6866,1.6866,1.6862,1.6863,136300000.0
2006-09-14 18:47:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2006-09-14 18:48:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-14 18:49:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-09-14 18:50:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-09-14 18:51:00,1.6866,1.6869,1.6865,1.6867,136300000.0
2006-09-14 18:52:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-09-14 18:53:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-14 18:54:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-09-14 18:55:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-09-14 18:56:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-09-14 18:57:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-09-14 18:58:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-14 18:59:00,1.687,1.687,1.6868,1.687,136300000.0
2006-09-14 19:00:00,1.6871,1.6875,1.6871,1.6873,136300000.0
2006-09-14 19:01:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-09-14 19:02:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-14 19:03:00,1.687,1.687,1.6869,1.687,136300000.0
2006-09-14 19:04:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-09-14 19:05:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-14 19:06:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-14 19:07:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-14 19:08:00,1.6878,1.6878,1.6875,1.6876,136300000.0
2006-09-14 19:09:00,1.6875,1.6879,1.6874,1.6878,136300000.0
2006-09-14 19:10:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-14 19:11:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-14 19:12:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-09-14 19:13:00,1.6879,1.6881,1.6878,1.6881,136300000.0
2006-09-14 19:14:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-14 19:15:00,1.688,1.688,1.6879,1.688,136300000.0
2006-09-14 19:16:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2006-09-14 19:17:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-09-14 19:18:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-14 19:19:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-09-14 19:20:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-09-14 19:21:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-09-14 19:22:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2006-09-14 19:23:00,1.6883,1.6883,1.6879,1.688,136300000.0
2006-09-14 19:24:00,1.6881,1.6883,1.6879,1.6883,136300000.0
2006-09-14 19:25:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-14 19:26:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-09-14 19:27:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-14 19:28:00,1.6885,1.6885,1.6881,1.6881,136300000.0
2006-09-14 19:29:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-14 19:30:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-14 19:31:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-09-14 19:32:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-14 19:33:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-09-14 19:34:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-09-14 19:35:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-14 19:36:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-14 19:37:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-14 19:38:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-14 19:39:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-09-14 19:40:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-14 19:41:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-14 19:42:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-14 19:43:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-14 19:44:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-14 19:45:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-14 19:46:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-14 19:47:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-14 19:48:00,1.6878,1.688,1.6877,1.688,136300000.0
2006-09-14 19:49:00,1.6881,1.6882,1.6878,1.6879,136300000.0
2006-09-14 19:50:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-14 19:51:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-14 19:52:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-14 19:54:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-14 19:55:00,1.6875,1.6878,1.6875,1.6878,136300000.0
2006-09-14 19:56:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-09-14 19:57:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-14 19:58:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-14 19:59:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-14 20:00:00,1.688,1.6881,1.688,1.688,136300000.0
2006-09-14 20:02:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-09-14 20:03:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-14 20:04:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-14 20:05:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-14 20:06:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-09-14 20:07:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2006-09-14 20:08:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-14 20:09:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-14 20:10:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-09-14 20:11:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-14 20:12:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-14 20:13:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-14 20:14:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-14 20:15:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-09-14 20:16:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-14 20:17:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-14 20:18:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-14 20:19:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-14 20:20:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-14 20:21:00,1.6875,1.6877,1.6874,1.6876,136300000.0
2006-09-14 20:22:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-14 20:23:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-09-14 20:24:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-14 20:25:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-14 20:26:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-09-14 20:27:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-14 20:28:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-14 20:29:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-14 20:30:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-09-14 20:31:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-14 20:32:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-09-14 20:33:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-09-14 20:34:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-14 20:35:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-09-14 20:36:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-09-14 20:37:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-14 20:38:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-14 20:39:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-14 20:40:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-14 20:41:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-09-14 20:42:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2006-09-14 20:43:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-14 20:44:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-09-14 20:45:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-14 20:46:00,1.6869,1.687,1.6868,1.6868,136300000.0
2006-09-14 20:47:00,1.6867,1.6869,1.6866,1.6869,136300000.0
2006-09-14 20:48:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-09-14 20:49:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-09-14 20:50:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-09-14 20:51:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-09-14 20:52:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-14 20:53:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-09-14 20:54:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-09-14 20:55:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-14 20:56:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-14 20:57:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-14 20:58:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-14 20:59:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-09-14 21:00:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-09-14 21:01:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-14 21:02:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-14 21:03:00,1.686,1.6862,1.6859,1.6861,136300000.0
2006-09-14 21:04:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-14 21:05:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-09-14 21:06:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-14 21:07:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-09-14 21:08:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-14 21:09:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-09-14 21:10:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-14 21:11:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-14 21:12:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-09-14 21:13:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-14 21:14:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-14 21:15:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-09-14 21:16:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-14 21:17:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-14 21:18:00,1.686,1.6864,1.686,1.6863,136300000.0
2006-09-14 21:19:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-14 21:20:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-14 21:21:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-14 21:22:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-09-14 21:23:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-09-14 21:24:00,1.6859,1.6862,1.6858,1.6862,136300000.0
2006-09-14 21:25:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-14 21:26:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-14 21:27:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-14 21:28:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-09-14 21:29:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-09-14 21:30:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-14 21:31:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-14 21:32:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-14 21:33:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-14 21:34:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-09-14 21:35:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-14 21:36:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-14 21:37:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-14 21:38:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-14 21:39:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-14 21:40:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-14 21:41:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-09-14 21:42:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-14 21:43:00,1.6861,1.6863,1.6859,1.6863,136300000.0
2006-09-14 21:44:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-14 21:45:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-14 21:46:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-09-14 21:47:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-14 21:48:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-14 21:49:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-09-14 21:50:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-09-14 21:51:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-14 21:52:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-14 21:53:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-09-14 21:54:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-14 21:55:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-14 21:56:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-09-14 21:57:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-09-14 21:58:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-14 21:59:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-14 22:00:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-14 22:01:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-14 22:02:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-14 22:03:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-09-14 22:04:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-14 22:05:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-14 22:06:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-09-14 22:07:00,1.6856,1.6857,1.6853,1.6853,136300000.0
2006-09-14 22:08:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-09-14 22:09:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-09-14 22:10:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-14 22:11:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-09-14 22:12:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2006-09-14 22:13:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-09-14 22:14:00,1.6849,1.6852,1.6849,1.685,136300000.0
2006-09-14 22:15:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-14 22:16:00,1.6849,1.685,1.6848,1.6848,136300000.0
2006-09-14 22:17:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-09-14 22:18:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-09-14 22:19:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-09-14 22:20:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-14 22:21:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-09-14 22:22:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-09-14 22:23:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-09-14 22:24:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-09-14 22:25:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-14 22:26:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-09-14 22:27:00,1.6845,1.685,1.6845,1.6848,136300000.0
2006-09-14 22:28:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-09-14 22:29:00,1.6846,1.6849,1.6845,1.6849,136300000.0
2006-09-14 22:30:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-09-14 22:31:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-09-14 22:32:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-14 22:33:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-09-14 22:34:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-09-14 22:35:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-14 22:36:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-09-14 22:37:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-09-14 22:38:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-09-14 22:39:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-09-14 22:40:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2006-09-14 22:41:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-14 22:42:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-09-14 22:43:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-09-14 22:44:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2006-09-14 22:45:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2006-09-14 22:46:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-09-14 22:47:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-09-14 22:48:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-14 22:49:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-14 22:50:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-14 22:51:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-14 22:52:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-14 22:53:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-09-14 22:54:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2006-09-14 22:55:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2006-09-14 22:56:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-09-14 22:57:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-09-14 22:58:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-09-14 22:59:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-09-14 23:00:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-09-14 23:01:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-09-14 23:02:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-14 23:03:00,1.6856,1.6856,1.6852,1.6855,136300000.0
2006-09-14 23:04:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-09-14 23:05:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-14 23:06:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-09-14 23:07:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-14 23:08:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-09-14 23:09:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-14 23:10:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-09-14 23:11:00,1.6852,1.6856,1.6852,1.6856,136300000.0
2006-09-14 23:12:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-09-14 23:13:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-09-14 23:14:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-09-14 23:15:00,1.686,1.6863,1.6859,1.6859,136300000.0
2006-09-14 23:16:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-14 23:17:00,1.6857,1.686,1.6857,1.6858,136300000.0
2006-09-14 23:18:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-09-14 23:19:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-09-14 23:20:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-14 23:21:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-09-14 23:22:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-09-14 23:23:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-09-14 23:24:00,1.6863,1.6866,1.6863,1.6864,136300000.0
2006-09-14 23:25:00,1.6863,1.6866,1.6862,1.6863,136300000.0
2006-09-14 23:26:00,1.6861,1.6861,1.6851,1.6852,136300000.0
2006-09-14 23:27:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-09-14 23:28:00,1.6846,1.6852,1.6846,1.6852,136300000.0
2006-09-14 23:29:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-14 23:30:00,1.685,1.6851,1.6846,1.6847,136300000.0
2006-09-14 23:31:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-09-14 23:32:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-14 23:33:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-09-14 23:34:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-14 23:35:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-09-14 23:36:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-09-14 23:37:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-09-14 23:39:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-09-14 23:40:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-09-14 23:41:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-14 23:42:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-09-14 23:43:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2006-09-14 23:44:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-09-14 23:45:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-09-14 23:46:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-09-14 23:47:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-09-14 23:48:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2006-09-14 23:49:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-09-14 23:50:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-09-14 23:51:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-09-14 23:52:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-09-14 23:54:00,1.6853,1.6855,1.6852,1.6852,136300000.0
2006-09-14 23:55:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-09-14 23:56:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-09-14 23:57:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-09-14 23:58:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-14 23:59:00,1.6856,1.6862,1.6856,1.6862,136300000.0
2006-09-15 00:00:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-09-15 00:01:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-15 00:02:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-15 00:03:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-15 00:04:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-15 00:05:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-15 00:06:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-15 00:07:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-15 00:08:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-15 00:09:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-09-15 00:10:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-09-15 00:11:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-15 00:12:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-15 00:13:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-09-15 00:14:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-09-15 00:15:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-15 00:16:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-15 00:19:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-09-15 00:20:00,1.6871,1.6871,1.6869,1.6871,136300000.0
2006-09-15 00:22:00,1.6873,1.6873,1.6871,1.6873,136300000.0
2006-09-15 00:24:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-09-15 00:25:00,1.687,1.687,1.6863,1.6864,136300000.0
2006-09-15 00:26:00,1.6866,1.6867,1.6864,1.6867,136300000.0
2006-09-15 00:27:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-09-15 00:28:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-15 00:30:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-09-15 00:31:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-09-15 00:34:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-15 00:41:00,1.6864,1.6869,1.6863,1.6869,136300000.0
2006-09-15 00:43:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-09-15 00:46:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-09-15 00:47:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-09-15 00:48:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-15 00:49:00,1.6863,1.687,1.6863,1.687,136300000.0
2006-09-15 00:50:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-09-15 00:56:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-15 00:58:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-15 01:00:00,1.6862,1.6863,1.6859,1.6859,136300000.0
2006-09-15 01:01:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-15 01:02:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-09-15 01:03:00,1.6855,1.6855,1.6849,1.685,136300000.0
2006-09-15 01:04:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-09-15 01:05:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-15 01:06:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-09-15 01:07:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-15 01:08:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2006-09-15 01:09:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-09-15 01:10:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-09-15 01:11:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-15 01:12:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-09-15 01:13:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-09-15 01:14:00,1.6856,1.6856,1.6853,1.6856,136300000.0
2006-09-15 01:15:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-15 01:17:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-09-15 01:20:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-09-15 01:21:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-09-15 01:22:00,1.6851,1.6851,1.6841,1.6842,136300000.0
2006-09-15 01:24:00,1.684,1.6844,1.6839,1.6842,136300000.0
2006-09-15 01:25:00,1.6841,1.6845,1.684,1.6844,136300000.0
2006-09-15 01:26:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-15 01:27:00,1.6842,1.6844,1.6841,1.6841,136300000.0
2006-09-15 01:28:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-15 01:29:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-15 01:30:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-09-15 01:31:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-09-15 01:32:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-09-15 01:33:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-15 01:34:00,1.6837,1.6842,1.6837,1.6841,136300000.0
2006-09-15 01:35:00,1.6842,1.6844,1.6841,1.6842,136300000.0
2006-09-15 01:36:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-09-15 01:37:00,1.6837,1.6842,1.6837,1.6841,136300000.0
2006-09-15 01:38:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-15 01:39:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-15 01:40:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-09-15 01:41:00,1.6842,1.6847,1.6842,1.6845,136300000.0
2006-09-15 01:42:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-09-15 01:43:00,1.6844,1.6844,1.6841,1.6844,136300000.0
2006-09-15 01:44:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-15 01:45:00,1.6841,1.6842,1.6837,1.6838,136300000.0
2006-09-15 01:46:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-09-15 01:47:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-09-15 01:48:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-09-15 01:49:00,1.6844,1.6849,1.6842,1.6849,136300000.0
2006-09-15 01:50:00,1.6848,1.6856,1.6846,1.6856,136300000.0
2006-09-15 01:51:00,1.6855,1.6861,1.6855,1.6859,136300000.0
2006-09-15 01:52:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2006-09-15 01:53:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-09-15 01:54:00,1.6853,1.6855,1.6852,1.6853,136300000.0
2006-09-15 01:55:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-15 01:56:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-15 01:57:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-15 01:58:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-09-15 01:59:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-09-15 02:00:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-09-15 02:01:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-09-15 02:02:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-15 02:03:00,1.6853,1.6859,1.6851,1.6853,136300000.0
2006-09-15 02:05:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-09-15 02:06:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-09-15 02:07:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-09-15 02:08:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-15 02:09:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-09-15 02:10:00,1.6858,1.6869,1.6858,1.6869,136300000.0
2006-09-15 02:11:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-15 02:12:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-15 02:13:00,1.6867,1.687,1.6867,1.6867,136300000.0
2006-09-15 02:15:00,1.6869,1.687,1.6867,1.687,136300000.0
2006-09-15 02:17:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-09-15 02:20:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-09-15 02:22:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-09-15 02:23:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-09-15 02:24:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-15 02:25:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-15 02:26:00,1.6866,1.6866,1.686,1.6865,136300000.0
2006-09-15 02:27:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-15 02:28:00,1.6863,1.6864,1.6857,1.6859,136300000.0
2006-09-15 02:29:00,1.686,1.6863,1.686,1.6862,136300000.0
2006-09-15 02:30:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-15 02:31:00,1.686,1.6863,1.6859,1.6863,136300000.0
2006-09-15 02:32:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-15 02:33:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-09-15 02:34:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-09-15 02:35:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-15 02:36:00,1.6862,1.6866,1.6862,1.6866,136300000.0
2006-09-15 02:37:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-09-15 02:38:00,1.6865,1.687,1.6863,1.6865,136300000.0
2006-09-15 02:39:00,1.6866,1.687,1.6866,1.6867,136300000.0
2006-09-15 02:40:00,1.6869,1.6877,1.6867,1.6877,136300000.0
2006-09-15 02:41:00,1.6878,1.6883,1.6878,1.6881,136300000.0
2006-09-15 02:42:00,1.6883,1.6885,1.688,1.688,136300000.0
2006-09-15 02:43:00,1.6881,1.6883,1.6877,1.6877,136300000.0
2006-09-15 02:44:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-09-15 02:45:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2006-09-15 02:46:00,1.6877,1.688,1.6877,1.6877,136300000.0
2006-09-15 02:47:00,1.6878,1.688,1.6876,1.6877,136300000.0
2006-09-15 02:48:00,1.6876,1.6878,1.6873,1.6877,136300000.0
2006-09-15 02:49:00,1.6873,1.6876,1.6873,1.6873,136300000.0
2006-09-15 02:50:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-15 02:51:00,1.6874,1.6874,1.6866,1.687,136300000.0
2006-09-15 02:52:00,1.6869,1.6869,1.6865,1.6866,136300000.0
2006-09-15 02:53:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-15 02:54:00,1.6867,1.6876,1.6866,1.6876,136300000.0
2006-09-15 02:55:00,1.6877,1.688,1.687,1.687,136300000.0
2006-09-15 02:56:00,1.6871,1.6873,1.687,1.687,136300000.0
2006-09-15 02:57:00,1.6871,1.6876,1.6871,1.6874,136300000.0
2006-09-15 02:58:00,1.6876,1.6876,1.6871,1.6871,136300000.0
2006-09-15 02:59:00,1.6873,1.6874,1.6865,1.6867,136300000.0
2006-09-15 03:00:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-09-15 03:01:00,1.6871,1.6871,1.6867,1.6869,136300000.0
2006-09-15 03:02:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-15 03:03:00,1.6867,1.6867,1.6863,1.6866,136300000.0
2006-09-15 03:04:00,1.6865,1.6866,1.6859,1.6862,136300000.0
2006-09-15 03:05:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-09-15 03:06:00,1.686,1.686,1.6859,1.686,136300000.0
2006-09-15 03:07:00,1.6861,1.6863,1.686,1.6862,136300000.0
2006-09-15 03:08:00,1.6863,1.6868,1.6863,1.6867,136300000.0
2006-09-15 03:09:00,1.6866,1.6866,1.6863,1.6866,136300000.0
2006-09-15 03:11:00,1.6869,1.6869,1.6861,1.6862,136300000.0
2006-09-15 03:12:00,1.6859,1.6862,1.6858,1.6862,136300000.0
2006-09-15 03:13:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-15 03:14:00,1.6862,1.6865,1.686,1.6863,136300000.0
2006-09-15 03:15:00,1.6862,1.6863,1.6856,1.6856,136300000.0
2006-09-15 03:16:00,1.6858,1.6859,1.6852,1.6853,136300000.0
2006-09-15 03:17:00,1.6855,1.6855,1.6851,1.6852,136300000.0
2006-09-15 03:18:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-09-15 03:19:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-09-15 03:20:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-09-15 03:21:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-09-15 03:22:00,1.6845,1.6845,1.6841,1.6844,136300000.0
2006-09-15 03:23:00,1.6845,1.6847,1.6843,1.6845,136300000.0
2006-09-15 03:24:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-09-15 03:25:00,1.6844,1.6845,1.6842,1.6845,136300000.0
2006-09-15 03:26:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-09-15 03:27:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-09-15 03:28:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-09-15 03:29:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-09-15 03:30:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-15 03:31:00,1.6841,1.6845,1.6841,1.6845,136300000.0
2006-09-15 03:33:00,1.6844,1.6845,1.6841,1.6841,136300000.0
2006-09-15 03:34:00,1.6842,1.6842,1.6837,1.6837,136300000.0
2006-09-15 03:35:00,1.6838,1.6841,1.6838,1.684,136300000.0
2006-09-15 03:36:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-09-15 03:37:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-09-15 03:38:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-09-15 03:39:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-09-15 03:40:00,1.684,1.6841,1.6834,1.6835,136300000.0
2006-09-15 03:41:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-15 03:42:00,1.6832,1.6837,1.6832,1.6837,136300000.0
2006-09-15 03:43:00,1.6834,1.684,1.6834,1.684,136300000.0
2006-09-15 03:44:00,1.6838,1.684,1.6837,1.6838,136300000.0
2006-09-15 03:45:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-15 03:47:00,1.6841,1.6845,1.6841,1.6842,136300000.0
2006-09-15 03:48:00,1.6844,1.6845,1.6842,1.6845,136300000.0
2006-09-15 03:49:00,1.6847,1.6847,1.6842,1.6842,136300000.0
2006-09-15 03:50:00,1.6845,1.6845,1.6837,1.6841,136300000.0
2006-09-15 03:51:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-09-15 03:52:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-09-15 03:53:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-09-15 03:54:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-15 03:55:00,1.6831,1.6835,1.683,1.6835,136300000.0
2006-09-15 03:56:00,1.6834,1.684,1.6834,1.6837,136300000.0
2006-09-15 03:57:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-09-15 03:58:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-09-15 03:59:00,1.6838,1.684,1.6837,1.6839,136300000.0
2006-09-15 04:00:00,1.684,1.6842,1.6838,1.6842,136300000.0
2006-09-15 04:01:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-15 04:06:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-15 04:08:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-15 04:09:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-09-15 04:11:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-09-15 04:12:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-09-15 04:13:00,1.6834,1.6837,1.6833,1.6834,136300000.0
2006-09-15 04:14:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 04:15:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-15 04:16:00,1.683,1.6837,1.683,1.6837,136300000.0
2006-09-15 04:17:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 04:19:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-09-15 04:20:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-09-15 04:21:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-09-15 04:22:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-09-15 04:23:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 04:26:00,1.6833,1.6834,1.683,1.6834,136300000.0
2006-09-15 04:27:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-09-15 04:28:00,1.6833,1.6834,1.6831,1.6834,136300000.0
2006-09-15 04:29:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-09-15 04:30:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-09-15 04:31:00,1.6832,1.6833,1.683,1.6831,136300000.0
2006-09-15 04:32:00,1.683,1.6834,1.683,1.6832,136300000.0
2006-09-15 04:33:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-15 04:34:00,1.6832,1.6833,1.683,1.6833,136300000.0
2006-09-15 04:35:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 04:36:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-09-15 04:37:00,1.6833,1.6834,1.683,1.683,136300000.0
2006-09-15 04:38:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-09-15 04:39:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-09-15 04:40:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-15 04:41:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-15 04:42:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-15 04:43:00,1.683,1.6833,1.6829,1.683,136300000.0
2006-09-15 04:44:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-09-15 04:45:00,1.6831,1.6833,1.683,1.683,136300000.0
2006-09-15 04:46:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-09-15 04:47:00,1.6831,1.6835,1.6831,1.6831,136300000.0
2006-09-15 04:48:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-15 04:49:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-15 04:50:00,1.6831,1.6834,1.6829,1.683,136300000.0
2006-09-15 04:51:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-09-15 04:52:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-09-15 04:53:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-15 04:54:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-09-15 04:55:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 04:56:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-09-15 04:57:00,1.6835,1.684,1.6835,1.6837,136300000.0
2006-09-15 04:58:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-09-15 04:59:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-15 05:00:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-09-15 05:01:00,1.6837,1.6841,1.6837,1.6837,136300000.0
2006-09-15 05:02:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-15 05:03:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-15 05:06:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-15 05:09:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-09-15 05:10:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-09-15 05:11:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-09-15 05:12:00,1.6837,1.684,1.6837,1.6837,136300000.0
2006-09-15 05:13:00,1.6838,1.6838,1.6834,1.6836,136300000.0
2006-09-15 05:14:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-09-15 05:16:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-15 05:17:00,1.6834,1.6837,1.6834,1.6834,136300000.0
2006-09-15 05:18:00,1.6833,1.6835,1.6831,1.6835,136300000.0
2006-09-15 05:19:00,1.6834,1.6835,1.683,1.6834,136300000.0
2006-09-15 05:20:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-09-15 05:21:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-09-15 05:22:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 05:23:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-15 05:24:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-15 05:25:00,1.6837,1.6837,1.6834,1.6837,136300000.0
2006-09-15 05:26:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-09-15 05:29:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-09-15 05:30:00,1.684,1.6841,1.6838,1.6841,136300000.0
2006-09-15 05:33:00,1.6838,1.6841,1.6838,1.6838,136300000.0
2006-09-15 05:34:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-09-15 05:35:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-09-15 05:36:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-09-15 05:37:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-15 05:38:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-09-15 05:40:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-15 05:41:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-09-15 05:42:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-09-15 05:43:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-15 05:44:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-09-15 05:45:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-15 05:46:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-15 05:47:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-15 05:48:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-09-15 05:49:00,1.6837,1.684,1.6837,1.6837,136300000.0
2006-09-15 05:52:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-15 05:53:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-15 05:56:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-15 05:59:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 06:00:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-15 06:01:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-09-15 06:02:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-09-15 06:03:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-09-15 06:04:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-15 06:05:00,1.6838,1.6841,1.6837,1.6841,136300000.0
2006-09-15 06:06:00,1.684,1.6841,1.6838,1.6841,136300000.0
2006-09-15 06:07:00,1.684,1.6841,1.6838,1.684,136300000.0
2006-09-15 06:08:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-09-15 06:09:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-09-15 06:10:00,1.684,1.6841,1.684,1.684,136300000.0
2006-09-15 06:11:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-15 06:12:00,1.684,1.6844,1.684,1.6844,136300000.0
2006-09-15 06:13:00,1.6841,1.6845,1.6841,1.6844,136300000.0
2006-09-15 06:14:00,1.6842,1.6842,1.6837,1.6837,136300000.0
2006-09-15 06:15:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-15 06:16:00,1.6837,1.6837,1.6833,1.6837,136300000.0
2006-09-15 06:17:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-09-15 06:18:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-09-15 06:24:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-09-15 06:25:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-09-15 06:28:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-15 06:29:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-09-15 06:30:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-09-15 06:32:00,1.6838,1.684,1.6837,1.6837,136300000.0
2006-09-15 06:33:00,1.6838,1.6841,1.6837,1.6841,136300000.0
2006-09-15 06:34:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-09-15 06:35:00,1.6835,1.6838,1.6835,1.6835,136300000.0
2006-09-15 06:36:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-09-15 06:37:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-09-15 06:38:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-15 06:40:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 06:41:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2006-09-15 06:42:00,1.6835,1.684,1.6834,1.684,136300000.0
2006-09-15 06:43:00,1.6838,1.684,1.6837,1.684,136300000.0
2006-09-15 06:44:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-15 06:45:00,1.6841,1.6841,1.6835,1.6835,136300000.0
2006-09-15 06:46:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 06:47:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 06:48:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-09-15 06:49:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-09-15 06:50:00,1.6836,1.6838,1.6834,1.6834,136300000.0
2006-09-15 06:51:00,1.6833,1.6837,1.6831,1.6837,136300000.0
2006-09-15 06:52:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-15 06:53:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-09-15 06:54:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-15 06:55:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 06:57:00,1.6835,1.6837,1.6834,1.6835,136300000.0
2006-09-15 06:58:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-15 07:00:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 07:01:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 07:02:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-15 07:03:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 07:04:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-09-15 07:05:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-15 07:06:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 07:07:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-15 07:08:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-09-15 07:12:00,1.6834,1.6834,1.6831,1.6833,136300000.0
2006-09-15 07:13:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 07:14:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-15 07:16:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-15 07:17:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 07:18:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-09-15 07:19:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-15 07:20:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 07:21:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-09-15 07:22:00,1.6831,1.6834,1.6831,1.6832,136300000.0
2006-09-15 07:23:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-09-15 07:24:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-15 07:25:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-09-15 07:26:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-15 07:27:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-09-15 07:28:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-09-15 07:29:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-09-15 07:30:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-09-15 07:31:00,1.6838,1.6838,1.6834,1.6835,136300000.0
2006-09-15 07:33:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 07:34:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 07:35:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-15 07:37:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-09-15 07:38:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-09-15 07:39:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-09-15 07:40:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-09-15 07:41:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-09-15 07:42:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-09-15 07:43:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-15 07:44:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-09-15 07:45:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-15 07:46:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-09-15 07:47:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-15 07:48:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-15 07:49:00,1.6829,1.6835,1.6829,1.6834,136300000.0
2006-09-15 07:50:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-09-15 07:51:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-15 07:52:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-09-15 07:53:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-09-15 07:54:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-09-15 07:55:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-09-15 07:56:00,1.6839,1.6839,1.6831,1.6831,136300000.0
2006-09-15 07:57:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-09-15 07:58:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-15 07:59:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-09-15 08:00:00,1.6835,1.6839,1.6835,1.6838,136300000.0
2006-09-15 08:01:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-15 08:02:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-15 08:03:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-15 08:04:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-09-15 08:05:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-15 08:06:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-09-15 08:07:00,1.6837,1.6844,1.6837,1.6843,136300000.0
2006-09-15 08:08:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-09-15 08:09:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-09-15 08:10:00,1.6842,1.6843,1.6838,1.6838,136300000.0
2006-09-15 08:11:00,1.6839,1.6839,1.6834,1.6834,136300000.0
2006-09-15 08:12:00,1.6835,1.6838,1.6833,1.6836,136300000.0
2006-09-15 08:13:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-15 08:14:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-15 08:15:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-09-15 08:16:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-15 08:17:00,1.6838,1.684,1.6836,1.6837,136300000.0
2006-09-15 08:18:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-15 08:19:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-09-15 08:20:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-15 08:21:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-15 08:22:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-09-15 08:23:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-15 08:24:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-09-15 08:25:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-15 08:26:00,1.683,1.683,1.6829,1.683,136300000.0
2006-09-15 08:27:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-09-15 08:28:00,1.6829,1.6836,1.6829,1.6834,136300000.0
2006-09-15 08:29:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2006-09-15 08:30:00,1.6835,1.6836,1.6829,1.6829,136300000.0
2006-09-15 08:31:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-15 08:32:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-15 08:33:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-15 08:35:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-09-15 08:36:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-09-15 08:37:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-15 08:38:00,1.6828,1.6834,1.6827,1.6833,136300000.0
2006-09-15 08:39:00,1.6834,1.6834,1.683,1.6831,136300000.0
2006-09-15 08:40:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-15 08:41:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-09-15 08:42:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-09-15 08:43:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-15 08:44:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-09-15 08:45:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-15 08:46:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-09-15 08:47:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-15 08:48:00,1.683,1.683,1.6829,1.683,136300000.0
2006-09-15 08:49:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2006-09-15 08:50:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-15 08:51:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-09-15 08:52:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-15 08:53:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-15 08:54:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-15 08:55:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-09-15 08:56:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-09-15 08:57:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-09-15 08:58:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-09-15 08:59:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-09-15 09:01:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-15 09:02:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-15 09:03:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-09-15 09:04:00,1.6832,1.6836,1.6832,1.6835,136300000.0
2006-09-15 09:05:00,1.6834,1.6839,1.6834,1.6838,136300000.0
2006-09-15 09:06:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-09-15 09:07:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-09-15 09:08:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-09-15 09:09:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-15 09:10:00,1.684,1.6842,1.6839,1.684,136300000.0
2006-09-15 09:11:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-09-15 09:12:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-09-15 09:13:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-15 09:14:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-15 09:16:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-09-15 09:17:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-09-15 09:18:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-15 09:19:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-09-15 09:20:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-09-15 09:21:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-15 09:22:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-09-15 09:23:00,1.684,1.6843,1.6839,1.6843,136300000.0
2006-09-15 09:25:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-15 09:26:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-09-15 09:27:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-09-15 09:28:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-09-15 09:29:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-15 09:30:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-09-15 09:31:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-09-15 09:32:00,1.6848,1.6853,1.6848,1.6853,136300000.0
2006-09-15 09:33:00,1.6854,1.6855,1.6852,1.6855,136300000.0
2006-09-15 09:34:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-15 09:35:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2006-09-15 09:36:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-15 09:37:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-09-15 09:38:00,1.6858,1.6861,1.6858,1.686,136300000.0
2006-09-15 09:39:00,1.6863,1.6874,1.6863,1.687,136300000.0
2006-09-15 09:40:00,1.6871,1.6874,1.6866,1.6866,136300000.0
2006-09-15 09:41:00,1.6867,1.6872,1.6866,1.687,136300000.0
2006-09-15 09:42:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-09-15 09:43:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-15 09:44:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-09-15 09:45:00,1.6873,1.6876,1.6872,1.6874,136300000.0
2006-09-15 09:46:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-15 09:47:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-15 09:48:00,1.6872,1.6873,1.687,1.687,136300000.0
2006-09-15 09:49:00,1.6871,1.6873,1.687,1.6872,136300000.0
2006-09-15 09:50:00,1.6871,1.6876,1.6871,1.6876,136300000.0
2006-09-15 09:51:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2006-09-15 09:52:00,1.6877,1.6884,1.6877,1.6884,136300000.0
2006-09-15 09:53:00,1.6886,1.6886,1.688,1.688,136300000.0
2006-09-15 09:54:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-15 09:55:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-09-15 09:56:00,1.6879,1.6879,1.6875,1.6876,136300000.0
2006-09-15 09:57:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-09-15 09:58:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-09-15 09:59:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-15 10:00:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-15 10:01:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-15 10:02:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-15 10:03:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-15 10:04:00,1.6873,1.6876,1.6873,1.6876,136300000.0
2006-09-15 10:05:00,1.6877,1.6879,1.6876,1.6876,136300000.0
2006-09-15 10:06:00,1.6875,1.6878,1.6875,1.6878,136300000.0
2006-09-15 10:07:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-15 10:08:00,1.6881,1.6896,1.6881,1.6894,136300000.0
2006-09-15 10:09:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-09-15 10:10:00,1.6891,1.6893,1.689,1.6893,136300000.0
2006-09-15 10:11:00,1.6895,1.6895,1.6891,1.6891,136300000.0
2006-09-15 10:12:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-09-15 10:13:00,1.6894,1.6899,1.6894,1.6895,136300000.0
2006-09-15 10:14:00,1.6894,1.6895,1.6891,1.6894,136300000.0
2006-09-15 10:15:00,1.6893,1.6897,1.6891,1.6896,136300000.0
2006-09-15 10:16:00,1.6897,1.6898,1.6896,1.6897,136300000.0
2006-09-15 10:17:00,1.6896,1.6901,1.6896,1.6901,136300000.0
2006-09-15 10:18:00,1.6902,1.6902,1.6896,1.6896,136300000.0
2006-09-15 10:19:00,1.6897,1.6904,1.6897,1.6899,136300000.0
2006-09-15 10:20:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-09-15 10:21:00,1.6897,1.6897,1.6893,1.6893,136300000.0
2006-09-15 10:22:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2006-09-15 10:23:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-15 10:24:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-15 10:25:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-15 10:28:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-09-15 10:29:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2006-09-15 10:30:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-09-15 10:31:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-09-15 10:32:00,1.6879,1.6883,1.6879,1.6883,136300000.0
2006-09-15 10:34:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-09-15 10:35:00,1.6886,1.6886,1.6881,1.6881,136300000.0
2006-09-15 10:36:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-15 10:37:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-15 10:38:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2006-09-15 10:39:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-09-15 10:40:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-09-15 10:41:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-15 10:42:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-09-15 10:43:00,1.6887,1.6889,1.6886,1.6886,136300000.0
2006-09-15 10:44:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-09-15 10:45:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-09-15 10:46:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-15 10:47:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-09-15 10:48:00,1.6886,1.6886,1.6883,1.6885,136300000.0
2006-09-15 10:49:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-15 10:50:00,1.6886,1.6888,1.6885,1.6885,136300000.0
2006-09-15 10:51:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-09-15 10:52:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-09-15 10:53:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-09-15 10:54:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-09-15 10:55:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-09-15 10:56:00,1.689,1.6891,1.6888,1.6888,136300000.0
2006-09-15 10:57:00,1.6887,1.6889,1.6886,1.6886,136300000.0
2006-09-15 10:58:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-09-15 10:59:00,1.6889,1.689,1.6886,1.6886,136300000.0
2006-09-15 11:00:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-09-15 11:01:00,1.6888,1.6895,1.6888,1.6895,136300000.0
2006-09-15 11:02:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-09-15 11:03:00,1.6896,1.6898,1.6896,1.6896,136300000.0
2006-09-15 11:04:00,1.6895,1.6896,1.6894,1.6896,136300000.0
2006-09-15 11:05:00,1.6899,1.6899,1.6895,1.6896,136300000.0
2006-09-15 11:06:00,1.6897,1.6897,1.6893,1.6893,136300000.0
2006-09-15 11:07:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-15 11:08:00,1.6891,1.6894,1.6889,1.6893,136300000.0
2006-09-15 11:09:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-09-15 11:10:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-15 11:11:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-15 11:12:00,1.689,1.689,1.689,1.689,136300000.0
2006-09-15 11:13:00,1.6889,1.689,1.6887,1.6888,136300000.0
2006-09-15 11:14:00,1.6889,1.689,1.6887,1.689,136300000.0
2006-09-15 11:15:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-09-15 11:16:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-09-15 11:17:00,1.6894,1.6897,1.6893,1.6897,136300000.0
2006-09-15 11:18:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-09-15 11:19:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-15 11:20:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-15 11:21:00,1.6892,1.6896,1.6892,1.6894,136300000.0
2006-09-15 11:22:00,1.6895,1.6898,1.6893,1.6897,136300000.0
2006-09-15 11:23:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-09-15 11:24:00,1.6892,1.6892,1.6887,1.6888,136300000.0
2006-09-15 11:25:00,1.6887,1.6889,1.6886,1.6889,136300000.0
2006-09-15 11:26:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-15 11:27:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-09-15 11:28:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-09-15 11:29:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-09-15 11:30:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-09-15 11:31:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-09-15 11:32:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-09-15 11:33:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-09-15 11:34:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-09-15 11:35:00,1.6888,1.6889,1.6886,1.6886,136300000.0
2006-09-15 11:36:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-15 11:37:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-09-15 11:38:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-15 11:39:00,1.689,1.6891,1.6888,1.689,136300000.0
2006-09-15 11:40:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-09-15 11:41:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-09-15 11:42:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-09-15 11:43:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2006-09-15 11:44:00,1.689,1.689,1.689,1.689,136300000.0
2006-09-15 11:45:00,1.6889,1.6889,1.6884,1.6885,136300000.0
2006-09-15 11:46:00,1.6884,1.6885,1.6879,1.6879,136300000.0
2006-09-15 11:47:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-15 11:48:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-15 11:49:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-15 11:50:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-09-15 11:51:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-15 11:52:00,1.6883,1.6886,1.6883,1.6886,136300000.0
2006-09-15 11:53:00,1.6881,1.6884,1.6872,1.6874,136300000.0
2006-09-15 11:54:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-09-15 11:55:00,1.6876,1.6882,1.6876,1.6881,136300000.0
2006-09-15 11:56:00,1.688,1.6884,1.688,1.6883,136300000.0
2006-09-15 11:57:00,1.6882,1.6883,1.6878,1.6878,136300000.0
2006-09-15 11:58:00,1.6876,1.6879,1.6873,1.6874,136300000.0
2006-09-15 11:59:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2006-09-15 12:00:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-15 12:01:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-09-15 12:02:00,1.687,1.687,1.6867,1.687,136300000.0
2006-09-15 12:03:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-09-15 12:04:00,1.6867,1.6867,1.6864,1.6867,136300000.0
2006-09-15 12:05:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-09-15 12:06:00,1.687,1.6876,1.687,1.6876,136300000.0
2006-09-15 12:07:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2006-09-15 12:08:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-15 12:09:00,1.6876,1.6881,1.6875,1.6881,136300000.0
2006-09-15 12:10:00,1.688,1.688,1.6877,1.6878,136300000.0
2006-09-15 12:11:00,1.6879,1.6882,1.6879,1.6881,136300000.0
2006-09-15 12:12:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-09-15 12:13:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-09-15 12:15:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-15 12:16:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-15 12:17:00,1.6876,1.6878,1.6875,1.6875,136300000.0
2006-09-15 12:18:00,1.6874,1.6875,1.6867,1.6869,136300000.0
2006-09-15 12:19:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-09-15 12:20:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-09-15 12:21:00,1.6871,1.6872,1.6869,1.6869,136300000.0
2006-09-15 12:22:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2006-09-15 12:23:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2006-09-15 12:24:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-09-15 12:25:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-15 12:26:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2006-09-15 12:27:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-09-15 12:28:00,1.687,1.6872,1.6867,1.6872,136300000.0
2006-09-15 12:29:00,1.6871,1.6872,1.6869,1.687,136300000.0
2006-09-15 12:30:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-15 12:31:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-15 12:32:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-09-15 12:33:00,1.6867,1.6873,1.6866,1.6873,136300000.0
2006-09-15 12:34:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-09-15 12:35:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-09-15 12:36:00,1.687,1.6872,1.6867,1.6869,136300000.0
2006-09-15 12:37:00,1.687,1.687,1.6864,1.6864,136300000.0
2006-09-15 12:38:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-09-15 12:39:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-09-15 12:40:00,1.6866,1.6867,1.6862,1.6862,136300000.0
2006-09-15 12:41:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-09-15 12:42:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-15 12:43:00,1.6862,1.6862,1.686,1.6862,136300000.0
2006-09-15 12:44:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-15 12:45:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-15 12:46:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-15 12:47:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-09-15 12:48:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-09-15 12:49:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-09-15 12:50:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-15 12:51:00,1.6859,1.6861,1.6857,1.6861,136300000.0
2006-09-15 12:52:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-15 12:53:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-15 12:54:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-15 12:55:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-09-15 12:56:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-09-15 12:57:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-09-15 12:58:00,1.6856,1.6859,1.6855,1.6858,136300000.0
2006-09-15 12:59:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-15 13:00:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-15 13:01:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-09-15 13:02:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-09-15 13:04:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-15 13:05:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-15 13:06:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-09-15 13:07:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-09-15 13:08:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-09-15 13:11:00,1.6862,1.6865,1.686,1.6865,136300000.0
2006-09-15 13:12:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-09-15 13:13:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-09-15 13:14:00,1.6863,1.6863,1.6858,1.6858,136300000.0
2006-09-15 13:15:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-15 13:18:00,1.6859,1.6859,1.6856,1.6859,136300000.0
2006-09-15 13:19:00,1.6862,1.6862,1.6859,1.6862,136300000.0
2006-09-15 13:20:00,1.6863,1.6866,1.6863,1.6865,136300000.0
2006-09-15 13:21:00,1.6863,1.6865,1.6862,1.6865,136300000.0
2006-09-15 13:22:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-09-15 13:23:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-09-15 13:24:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-09-15 13:25:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-09-15 13:26:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-15 13:27:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-09-15 13:28:00,1.6864,1.6866,1.6862,1.6863,136300000.0
2006-09-15 13:29:00,1.6862,1.6862,1.6856,1.6856,136300000.0
2006-09-15 13:30:00,1.6857,1.6863,1.6857,1.6862,136300000.0
2006-09-15 13:31:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-15 13:32:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-09-15 13:33:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-15 13:34:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-09-15 13:36:00,1.6864,1.6869,1.6864,1.6865,136300000.0
2006-09-15 13:37:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-15 13:38:00,1.6863,1.6863,1.686,1.6861,136300000.0
2006-09-15 13:39:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-15 13:40:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-09-15 13:41:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-09-15 13:42:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-09-15 13:43:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-09-15 13:44:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-09-15 13:45:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-15 13:46:00,1.686,1.6866,1.6859,1.6866,136300000.0
2006-09-15 13:47:00,1.6865,1.6865,1.686,1.686,136300000.0
2006-09-15 13:48:00,1.6859,1.6866,1.6858,1.6866,136300000.0
2006-09-15 13:49:00,1.6865,1.6865,1.6861,1.6864,136300000.0
2006-09-15 13:50:00,1.6865,1.6865,1.6859,1.686,136300000.0
2006-09-15 13:51:00,1.6859,1.6859,1.6852,1.6852,136300000.0
2006-09-15 13:52:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-09-15 13:53:00,1.6854,1.6854,1.6849,1.6851,136300000.0
2006-09-15 13:54:00,1.6852,1.6853,1.685,1.6852,136300000.0
2006-09-15 13:55:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-09-15 13:56:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-09-15 13:57:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-09-15 13:58:00,1.6853,1.6855,1.6851,1.6855,136300000.0
2006-09-15 13:59:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-15 14:00:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-09-15 14:01:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-09-15 14:02:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-09-15 14:03:00,1.6852,1.6853,1.685,1.6851,136300000.0
2006-09-15 14:04:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-09-15 14:05:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-15 14:06:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-09-15 14:07:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-09-15 14:08:00,1.6853,1.6854,1.685,1.685,136300000.0
2006-09-15 14:09:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-09-15 14:10:00,1.685,1.685,1.6849,1.685,136300000.0
2006-09-15 14:11:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-09-15 14:12:00,1.6849,1.685,1.6846,1.6848,136300000.0
2006-09-15 14:13:00,1.685,1.6852,1.6848,1.6848,136300000.0
2006-09-15 14:14:00,1.6849,1.6851,1.6847,1.6847,136300000.0
2006-09-15 14:15:00,1.6846,1.6846,1.6841,1.6842,136300000.0
2006-09-15 14:16:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-09-15 14:17:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-09-15 14:18:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2006-09-15 14:19:00,1.6843,1.6843,1.6839,1.6839,136300000.0
2006-09-15 14:20:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-15 14:21:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-15 14:22:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-09-15 14:23:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-09-15 14:24:00,1.6843,1.6844,1.684,1.684,136300000.0
2006-09-15 14:25:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-09-15 14:26:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-09-15 14:27:00,1.6842,1.6843,1.6835,1.6835,136300000.0
2006-09-15 14:28:00,1.6837,1.6842,1.6837,1.684,136300000.0
2006-09-15 14:29:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-09-15 14:30:00,1.6839,1.6847,1.6833,1.6839,136300000.0
2006-09-15 14:31:00,1.684,1.6848,1.6833,1.6846,136300000.0
2006-09-15 14:32:00,1.6845,1.6846,1.6843,1.6846,136300000.0
2006-09-15 14:33:00,1.6845,1.6846,1.6836,1.6836,136300000.0
2006-09-15 14:34:00,1.6837,1.6837,1.6833,1.6837,136300000.0
2006-09-15 14:35:00,1.6836,1.6836,1.683,1.6833,136300000.0
2006-09-15 14:36:00,1.6834,1.6837,1.6831,1.6831,136300000.0
2006-09-15 14:37:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-09-15 14:38:00,1.6834,1.6838,1.6833,1.6834,136300000.0
2006-09-15 14:39:00,1.6836,1.6836,1.6831,1.6831,136300000.0
2006-09-15 14:40:00,1.683,1.6835,1.6829,1.6835,136300000.0
2006-09-15 14:41:00,1.6836,1.6842,1.6835,1.6838,136300000.0
2006-09-15 14:42:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-15 14:43:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2006-09-15 14:44:00,1.6834,1.6834,1.6831,1.6833,136300000.0
2006-09-15 14:45:00,1.6837,1.684,1.6833,1.6835,136300000.0
2006-09-15 14:46:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-09-15 14:47:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2006-09-15 14:48:00,1.6837,1.6838,1.6835,1.6836,136300000.0
2006-09-15 14:49:00,1.6835,1.6835,1.683,1.6832,136300000.0
2006-09-15 14:50:00,1.6833,1.6834,1.6831,1.6834,136300000.0
2006-09-15 14:51:00,1.6835,1.6838,1.6834,1.6837,136300000.0
2006-09-15 14:52:00,1.6838,1.6841,1.6836,1.6836,136300000.0
2006-09-15 14:53:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-09-15 14:54:00,1.684,1.6841,1.6837,1.6837,136300000.0
2006-09-15 14:55:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-09-15 14:56:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-09-15 14:57:00,1.6837,1.6837,1.6831,1.6832,136300000.0
2006-09-15 14:58:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-09-15 14:59:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-15 15:00:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-15 15:01:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-09-15 15:02:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-09-15 15:03:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-09-15 15:04:00,1.683,1.6832,1.6829,1.6831,136300000.0
2006-09-15 15:05:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-09-15 15:06:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-09-15 15:07:00,1.6828,1.6828,1.6822,1.6823,136300000.0
2006-09-15 15:08:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-09-15 15:09:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-09-15 15:10:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-09-15 15:11:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-15 15:12:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-15 15:13:00,1.682,1.6824,1.682,1.6824,136300000.0
2006-09-15 15:14:00,1.6826,1.6827,1.6825,1.6827,136300000.0
2006-09-15 15:15:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-09-15 15:16:00,1.6831,1.6833,1.6829,1.6829,136300000.0
2006-09-15 15:17:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-09-15 15:18:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-09-15 15:19:00,1.683,1.6834,1.683,1.6832,136300000.0
2006-09-15 15:20:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-09-15 15:21:00,1.683,1.683,1.6824,1.6826,136300000.0
2006-09-15 15:22:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-09-15 15:23:00,1.6831,1.6831,1.6826,1.6826,136300000.0
2006-09-15 15:24:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-15 15:25:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-09-15 15:26:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-09-15 15:27:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-15 15:28:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-15 15:29:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-15 15:30:00,1.6825,1.683,1.6823,1.683,136300000.0
2006-09-15 15:31:00,1.6828,1.6831,1.6825,1.6828,136300000.0
2006-09-15 15:32:00,1.6827,1.6829,1.6823,1.6824,136300000.0
2006-09-15 15:33:00,1.6823,1.6823,1.6813,1.6813,136300000.0
2006-09-15 15:34:00,1.6812,1.6815,1.6809,1.6812,136300000.0
2006-09-15 15:35:00,1.6813,1.6815,1.6812,1.6813,136300000.0
2006-09-15 15:36:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-09-15 15:37:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-09-15 15:38:00,1.6812,1.6813,1.6809,1.681,136300000.0
2006-09-15 15:40:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-09-15 15:41:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-09-15 15:42:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-09-15 15:43:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-09-15 15:44:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-09-15 15:45:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-09-15 15:46:00,1.6813,1.6815,1.6809,1.6814,136300000.0
2006-09-15 15:47:00,1.6815,1.6821,1.6814,1.6818,136300000.0
2006-09-15 15:48:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-09-15 15:49:00,1.6817,1.6817,1.6812,1.6812,136300000.0
2006-09-15 15:50:00,1.6814,1.6817,1.6812,1.6814,136300000.0
2006-09-15 15:51:00,1.6815,1.6818,1.6814,1.6815,136300000.0
2006-09-15 15:52:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-15 15:53:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-09-15 15:54:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-09-15 15:55:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-09-15 15:56:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-09-15 15:57:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-15 15:58:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-15 15:59:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-15 16:00:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-09-15 16:01:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2006-09-15 16:02:00,1.6822,1.6823,1.6818,1.6818,136300000.0
2006-09-15 16:03:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-09-15 16:04:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-09-15 16:05:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-09-15 16:06:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-09-15 16:07:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-09-15 16:08:00,1.6814,1.6814,1.6807,1.6811,136300000.0
2006-09-15 16:09:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-09-15 16:10:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-09-15 16:11:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-09-15 16:12:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-09-15 16:13:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2006-09-15 16:14:00,1.6808,1.6808,1.6804,1.6805,136300000.0
2006-09-15 16:15:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-09-15 16:16:00,1.68,1.6806,1.68,1.6806,136300000.0
2006-09-15 16:17:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2006-09-15 16:18:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-09-15 16:19:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-09-15 16:20:00,1.68,1.68,1.6797,1.68,136300000.0
2006-09-15 16:21:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-09-15 16:22:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-09-15 16:23:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-09-15 16:24:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-09-15 16:25:00,1.6806,1.6806,1.6787,1.6793,136300000.0
2006-09-15 16:26:00,1.6791,1.68,1.6791,1.6799,136300000.0
2006-09-15 16:27:00,1.6801,1.6807,1.6801,1.6807,136300000.0
2006-09-15 16:28:00,1.6808,1.6809,1.6799,1.6806,136300000.0
2006-09-15 16:29:00,1.6809,1.6811,1.6807,1.6811,136300000.0
2006-09-15 16:30:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-09-15 16:31:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-15 16:32:00,1.6807,1.6809,1.6802,1.6804,136300000.0
2006-09-15 16:33:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-09-15 16:34:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-09-15 16:35:00,1.6805,1.6806,1.6799,1.68,136300000.0
2006-09-15 16:36:00,1.6799,1.6802,1.6799,1.6801,136300000.0
2006-09-15 16:37:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-09-15 16:38:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-09-15 16:39:00,1.68,1.6802,1.6798,1.6798,136300000.0
2006-09-15 16:40:00,1.6797,1.6806,1.6797,1.6806,136300000.0
2006-09-15 16:41:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-09-15 16:42:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-09-15 16:43:00,1.6809,1.6812,1.6807,1.6809,136300000.0
2006-09-15 16:44:00,1.681,1.6814,1.6807,1.681,136300000.0
2006-09-15 16:45:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-09-15 16:46:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-09-15 16:47:00,1.681,1.6811,1.6807,1.6808,136300000.0
2006-09-15 16:48:00,1.6807,1.6812,1.6807,1.6812,136300000.0
2006-09-15 16:49:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-09-15 16:50:00,1.6814,1.6817,1.6813,1.6815,136300000.0
2006-09-15 16:51:00,1.6816,1.6818,1.6815,1.6817,136300000.0
2006-09-15 16:52:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-15 16:53:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-09-15 16:54:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-15 16:55:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-09-15 16:56:00,1.6814,1.6814,1.681,1.6811,136300000.0
2006-09-15 16:57:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-09-15 16:58:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-09-15 16:59:00,1.6817,1.6817,1.6814,1.6817,136300000.0
2006-09-15 17:00:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-09-15 17:01:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-15 17:02:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-15 17:03:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-09-15 17:04:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-09-15 17:05:00,1.6817,1.6819,1.6816,1.6818,136300000.0
2006-09-15 17:06:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-15 17:07:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-09-15 17:08:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-09-15 17:09:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-09-15 17:10:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-09-15 17:11:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-15 17:12:00,1.6821,1.6821,1.6818,1.6821,136300000.0
2006-09-15 17:13:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-09-15 17:14:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-15 17:15:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-09-15 17:16:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-09-15 17:17:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-15 17:18:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-09-15 17:19:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-15 17:20:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-09-15 17:21:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-09-15 17:22:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-15 17:23:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-15 17:24:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-09-15 17:25:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-09-15 17:26:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-15 17:27:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-09-15 17:28:00,1.6819,1.6821,1.6818,1.682,136300000.0
2006-09-15 17:29:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-09-15 17:30:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-09-15 17:31:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-15 17:32:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-09-15 17:33:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-09-15 17:34:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-15 17:35:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-09-15 17:36:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-09-15 17:37:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-15 17:38:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-09-15 17:39:00,1.681,1.6815,1.681,1.6815,136300000.0
2006-09-15 17:40:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-09-15 17:41:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-15 17:42:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-09-15 17:43:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-15 17:44:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-15 17:46:00,1.6819,1.6823,1.6818,1.6821,136300000.0
2006-09-15 17:47:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-15 17:48:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-15 17:49:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-09-15 17:50:00,1.6818,1.682,1.6816,1.6819,136300000.0
2006-09-15 17:51:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-15 17:52:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-15 17:53:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-15 17:54:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-15 17:55:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-15 17:56:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-15 17:57:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-15 17:58:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-15 17:59:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-09-15 18:00:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-09-15 18:01:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-15 18:02:00,1.682,1.682,1.6819,1.682,136300000.0
2006-09-15 18:03:00,1.6819,1.6822,1.6819,1.682,136300000.0
2006-09-15 18:04:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-09-15 18:06:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-09-15 18:07:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-09-15 18:08:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-15 18:09:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-09-15 18:10:00,1.6819,1.6823,1.6819,1.682,136300000.0
2006-09-15 18:11:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-09-15 18:12:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-09-15 18:13:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-15 18:14:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2006-09-15 18:15:00,1.6826,1.6831,1.6825,1.6831,136300000.0
2006-09-15 18:16:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-09-15 18:17:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-09-15 18:18:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-09-15 18:19:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-09-15 18:20:00,1.6823,1.6826,1.6822,1.6826,136300000.0
2006-09-15 18:21:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-09-15 18:22:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-09-15 18:23:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-09-15 18:24:00,1.6835,1.6838,1.6834,1.6835,136300000.0
2006-09-15 18:25:00,1.6834,1.6839,1.6834,1.6839,136300000.0
2006-09-15 18:26:00,1.6842,1.6845,1.6841,1.6845,136300000.0
2006-09-15 18:27:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-09-15 18:28:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-09-15 18:29:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-09-15 18:30:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-09-15 18:31:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-15 18:32:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-15 18:33:00,1.6835,1.6836,1.6832,1.6833,136300000.0
2006-09-15 18:34:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-09-15 18:35:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-09-15 18:36:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-09-15 18:37:00,1.683,1.683,1.6827,1.683,136300000.0
2006-09-15 18:38:00,1.6831,1.6831,1.6828,1.683,136300000.0
2006-09-15 18:39:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-09-15 18:40:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-09-15 18:41:00,1.6832,1.6835,1.6831,1.6833,136300000.0
2006-09-15 18:42:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-15 18:43:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-15 18:44:00,1.6833,1.6833,1.6827,1.6827,136300000.0
2006-09-15 18:45:00,1.6826,1.6826,1.6819,1.682,136300000.0
2006-09-15 18:46:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-09-15 18:47:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-09-15 18:48:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-09-15 18:49:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-09-15 18:50:00,1.6837,1.6838,1.6834,1.6835,136300000.0
2006-09-15 18:51:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-09-15 18:52:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-15 18:53:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-15 18:54:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-09-15 18:55:00,1.6833,1.6836,1.6833,1.6835,136300000.0
2006-09-15 18:56:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-15 18:57:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-15 18:58:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-15 18:59:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-09-15 19:00:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-15 19:01:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-09-15 19:02:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-09-15 19:03:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-09-15 19:04:00,1.6833,1.6835,1.6832,1.6834,136300000.0
2006-09-15 19:05:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-09-15 19:06:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-09-15 19:07:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-09-15 19:08:00,1.6831,1.6831,1.6825,1.6825,136300000.0
2006-09-15 19:09:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-09-15 19:10:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-09-15 19:11:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-09-15 19:12:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-15 19:13:00,1.6825,1.6829,1.6825,1.6826,136300000.0
2006-09-15 19:14:00,1.6827,1.683,1.6825,1.6825,136300000.0
2006-09-15 19:15:00,1.6823,1.6823,1.6814,1.6814,136300000.0
2006-09-15 19:16:00,1.6816,1.682,1.6816,1.682,136300000.0
2006-09-15 19:17:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-09-15 19:18:00,1.6818,1.6819,1.6815,1.6816,136300000.0
2006-09-15 19:19:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-15 19:20:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-15 19:21:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-09-15 19:22:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-15 19:23:00,1.6821,1.6823,1.6818,1.6818,136300000.0
2006-09-15 19:24:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-09-15 19:25:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-15 19:26:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-15 19:27:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-15 19:28:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-09-15 19:29:00,1.6825,1.6826,1.6823,1.6824,136300000.0
2006-09-15 19:30:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-09-15 19:31:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-15 19:32:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-15 19:33:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-15 19:34:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-15 19:35:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-15 19:36:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-15 19:37:00,1.6823,1.6826,1.6823,1.6823,136300000.0
2006-09-15 19:38:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-15 19:39:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-15 19:40:00,1.6824,1.6825,1.6822,1.6825,136300000.0
2006-09-15 19:41:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-15 19:42:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-15 19:43:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-15 19:44:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-09-15 19:45:00,1.6826,1.6826,1.6823,1.6825,136300000.0
2006-09-15 19:46:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-15 19:47:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-15 19:48:00,1.6825,1.6825,1.682,1.682,136300000.0
2006-09-15 19:49:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-15 19:50:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-15 19:51:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-15 19:52:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-15 19:53:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-15 19:54:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-09-15 19:55:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-15 19:56:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-15 19:57:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-15 19:58:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-15 19:59:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-15 20:00:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-09-15 20:01:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-09-15 20:02:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-15 20:03:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-15 20:04:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-09-15 20:05:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-15 20:06:00,1.6823,1.6823,1.6818,1.6818,136300000.0
2006-09-15 20:07:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-15 20:08:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-15 20:09:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-15 20:10:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-15 20:11:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-15 20:12:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-15 20:13:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-09-15 20:14:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-09-15 20:15:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-09-15 20:16:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-09-15 20:17:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-09-15 20:18:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-15 20:19:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-09-15 20:20:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-09-15 20:21:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-09-15 20:22:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-15 20:24:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-09-15 20:25:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-09-15 20:26:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-15 20:27:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-15 20:28:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-09-15 20:29:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-09-15 20:30:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-09-15 20:31:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-09-15 20:32:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-09-15 20:33:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-15 20:34:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-15 20:35:00,1.6825,1.6825,1.6821,1.6823,136300000.0
2006-09-15 20:36:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-15 20:37:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-09-15 20:38:00,1.6824,1.6824,1.6819,1.682,136300000.0
2006-09-15 20:39:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-15 20:40:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-15 20:41:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-09-15 20:42:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2006-09-15 20:44:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-15 20:45:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-15 20:46:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-15 20:47:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-15 20:48:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-15 20:49:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-15 20:50:00,1.6824,1.6824,1.682,1.6821,136300000.0
2006-09-15 20:51:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-09-15 20:52:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-15 20:53:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-09-15 20:54:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-09-15 20:55:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-09-15 20:56:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-09-15 20:57:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-09-15 20:58:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-15 20:59:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-09-15 21:00:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-09-15 21:01:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-15 21:03:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-09-15 21:04:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-09-15 21:05:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-09-15 21:06:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-15 21:07:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-09-15 21:08:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-09-15 21:09:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-09-15 21:10:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2006-09-15 21:11:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-15 21:12:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-09-15 21:13:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-15 21:14:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-15 21:16:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-15 21:17:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-09-15 21:18:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-15 21:20:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-15 21:21:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-09-15 21:22:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-09-15 21:23:00,1.6813,1.6815,1.6812,1.6813,136300000.0
2006-09-15 21:24:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-09-15 21:25:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-09-15 21:26:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-09-15 21:27:00,1.6815,1.6816,1.6812,1.6814,136300000.0
2006-09-15 21:28:00,1.6815,1.6818,1.6811,1.6812,136300000.0
2006-09-15 21:29:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-09-15 21:30:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-09-15 21:31:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-09-15 21:32:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-09-15 21:33:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-09-15 21:34:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-15 21:35:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-09-15 21:36:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-09-15 21:37:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-09-15 21:38:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-09-15 21:39:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-15 21:40:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-09-15 21:42:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-09-15 21:43:00,1.6819,1.6819,1.6815,1.6817,136300000.0
2006-09-15 21:44:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-15 21:45:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-09-15 21:46:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-09-15 21:47:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-15 21:48:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-09-15 21:49:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-15 21:50:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-09-15 21:51:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-09-15 21:52:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-09-15 21:53:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-09-15 21:54:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-09-15 21:55:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-15 21:56:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-15 21:57:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-09-15 21:58:00,1.6816,1.6821,1.6816,1.6821,136300000.0
2006-09-15 21:59:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-15 22:00:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-09-15 22:01:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-15 22:02:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-09-15 22:03:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2006-09-15 22:04:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-09-15 22:05:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-15 22:06:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-15 22:07:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-15 22:09:00,1.682,1.682,1.6819,1.682,136300000.0
2006-09-15 22:10:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-09-15 22:11:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-15 22:12:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-15 22:13:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-15 22:14:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-09-15 22:15:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-09-15 22:16:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-15 22:17:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-15 22:18:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-15 22:19:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-09-15 22:20:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-15 22:21:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-09-15 22:22:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-09-15 22:23:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-09-15 22:24:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-09-15 22:25:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-15 22:26:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-09-15 22:27:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-09-15 22:28:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-09-15 22:29:00,1.6822,1.6826,1.6822,1.6823,136300000.0
2006-09-15 22:30:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-15 22:31:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-09-15 22:32:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-09-15 22:33:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-15 22:34:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-15 22:35:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-09-15 22:36:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-09-15 22:37:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-09-15 22:38:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-09-15 22:39:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-09-15 22:40:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-09-15 22:41:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-09-15 22:42:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-15 22:44:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-09-15 22:45:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-15 22:46:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-09-15 22:47:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-15 22:48:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-15 22:49:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-15 22:50:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-15 22:51:00,1.6822,1.6822,1.6818,1.682,136300000.0
2006-09-15 22:52:00,1.6819,1.6822,1.6817,1.6817,136300000.0
2006-09-15 22:53:00,1.6816,1.6819,1.6816,1.6816,136300000.0
2006-09-15 22:54:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2006-09-15 22:55:00,1.6813,1.6818,1.6813,1.6815,136300000.0
2006-09-15 22:56:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-09-15 22:58:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-09-15 22:59:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-09-18 00:00:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-09-18 00:01:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-09-18 00:02:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-09-18 00:03:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-09-18 00:04:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-09-18 00:05:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-09-18 00:06:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-09-18 00:07:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-09-18 00:08:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-09-18 00:09:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-09-18 00:10:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-09-18 00:11:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-09-18 00:12:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-09-18 00:13:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-09-18 00:14:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-09-18 00:15:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-09-18 00:16:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-09-18 00:17:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-09-18 00:18:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-09-18 00:19:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-09-18 00:20:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-09-18 00:21:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-09-18 00:22:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-09-18 00:23:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-09-18 00:24:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-09-18 00:25:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-09-18 00:26:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-09-18 00:27:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-09-18 00:28:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-09-18 00:29:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2006-09-18 00:30:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-09-18 00:31:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-09-18 00:32:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2006-09-18 00:33:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-09-18 00:34:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-09-18 00:35:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-09-18 00:36:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-09-18 00:37:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-09-18 00:38:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-09-18 00:39:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-09-18 00:40:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-09-18 00:41:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-09-18 00:42:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-09-18 00:44:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-09-18 00:45:00,1.6799,1.6799,1.6794,1.6794,136300000.0
2006-09-18 00:46:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-09-18 00:47:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-09-18 00:48:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-09-18 00:50:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-09-18 00:51:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-09-18 00:52:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-09-18 00:53:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-09-18 00:54:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-09-18 00:55:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-09-18 00:56:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-09-18 00:57:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-09-18 00:58:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-09-18 00:59:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-09-18 01:00:00,1.6788,1.6791,1.6788,1.679,136300000.0
2006-09-18 01:01:00,1.6789,1.6789,1.6782,1.6785,136300000.0
2006-09-18 01:02:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2006-09-18 01:03:00,1.6785,1.6789,1.6785,1.6786,136300000.0
2006-09-18 01:04:00,1.6785,1.6785,1.678,1.678,136300000.0
2006-09-18 01:05:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-09-18 01:06:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-09-18 01:07:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-09-18 01:09:00,1.678,1.678,1.678,1.678,136300000.0
2006-09-18 01:10:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-09-18 01:11:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-09-18 01:12:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-09-18 01:13:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-09-18 01:14:00,1.6776,1.678,1.6776,1.6779,136300000.0
2006-09-18 01:15:00,1.678,1.678,1.678,1.678,136300000.0
2006-09-18 01:16:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-09-18 01:17:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-09-18 01:18:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-18 01:19:00,1.678,1.6781,1.6778,1.6781,136300000.0
2006-09-18 01:20:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2006-09-18 01:21:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-09-18 01:22:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-09-18 01:23:00,1.6786,1.679,1.6785,1.679,136300000.0
2006-09-18 01:24:00,1.6789,1.6793,1.6787,1.6792,136300000.0
2006-09-18 01:25:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-09-18 01:26:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-09-18 01:27:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-09-18 01:28:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-09-18 01:29:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-09-18 01:30:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-09-18 01:31:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-09-18 01:32:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-09-18 01:33:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-09-18 01:34:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-09-18 01:35:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-09-18 01:36:00,1.6786,1.6788,1.6783,1.6788,136300000.0
2006-09-18 01:37:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-09-18 01:38:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-09-18 01:39:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-09-18 01:41:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-09-18 01:43:00,1.679,1.6792,1.6788,1.6788,136300000.0
2006-09-18 01:44:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-09-18 01:45:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-09-18 01:46:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-09-18 01:47:00,1.679,1.6791,1.679,1.679,136300000.0
2006-09-18 01:48:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-09-18 01:49:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-09-18 01:50:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-09-18 01:51:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-09-18 01:52:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-09-18 01:53:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-09-18 01:54:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-09-18 01:55:00,1.679,1.679,1.6786,1.6786,136300000.0
2006-09-18 01:56:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-09-18 01:57:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-09-18 01:58:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-09-18 01:59:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-09-18 02:00:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2006-09-18 02:01:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-09-18 02:02:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-09-18 02:03:00,1.6794,1.6796,1.6792,1.6795,136300000.0
2006-09-18 02:04:00,1.6794,1.6796,1.6793,1.6793,136300000.0
2006-09-18 02:05:00,1.6794,1.6796,1.6792,1.6792,136300000.0
2006-09-18 02:06:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-09-18 02:07:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-09-18 02:08:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-09-18 02:09:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2006-09-18 02:10:00,1.679,1.6791,1.679,1.679,136300000.0
2006-09-18 02:11:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-09-18 02:12:00,1.6792,1.6798,1.6792,1.6798,136300000.0
2006-09-18 02:13:00,1.6799,1.6804,1.6799,1.6803,136300000.0
2006-09-18 02:14:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-09-18 02:15:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-09-18 02:16:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-09-18 02:17:00,1.6806,1.6811,1.6804,1.6811,136300000.0
2006-09-18 02:18:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-09-18 02:19:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-18 02:20:00,1.681,1.6811,1.681,1.681,136300000.0
2006-09-18 02:21:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-18 02:22:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-09-18 02:23:00,1.6809,1.681,1.6808,1.6809,136300000.0
2006-09-18 02:24:00,1.681,1.6811,1.681,1.681,136300000.0
2006-09-18 02:25:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-18 02:26:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-09-18 02:27:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-09-18 02:28:00,1.6805,1.6808,1.6804,1.6808,136300000.0
2006-09-18 02:29:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-09-18 02:30:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-09-18 02:32:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-09-18 02:33:00,1.6806,1.681,1.6806,1.6809,136300000.0
2006-09-18 02:34:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-18 02:35:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-18 02:36:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-09-18 02:37:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-09-18 02:38:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-09-18 02:39:00,1.68,1.6802,1.68,1.68,136300000.0
2006-09-18 02:40:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-09-18 02:41:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-09-18 02:42:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-09-18 02:43:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-09-18 02:44:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-09-18 02:45:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-18 02:46:00,1.6801,1.6803,1.68,1.6802,136300000.0
2006-09-18 02:47:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-09-18 02:48:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-09-18 02:49:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-18 02:50:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-09-18 02:51:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-09-18 02:52:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-09-18 02:53:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-09-18 02:54:00,1.6804,1.6804,1.6796,1.6796,136300000.0
2006-09-18 02:55:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-09-18 02:56:00,1.6797,1.6799,1.6796,1.6796,136300000.0
2006-09-18 02:57:00,1.6797,1.6797,1.6791,1.6792,136300000.0
2006-09-18 02:58:00,1.6794,1.68,1.6794,1.6798,136300000.0
2006-09-18 02:59:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-09-18 03:00:00,1.6799,1.6803,1.6798,1.6803,136300000.0
2006-09-18 03:01:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-09-18 03:02:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-09-18 03:03:00,1.68,1.6803,1.68,1.6802,136300000.0
2006-09-18 03:04:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-09-18 03:05:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-09-18 03:06:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-09-18 03:07:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-09-18 03:08:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-09-18 03:09:00,1.68,1.68,1.68,1.68,136300000.0
2006-09-18 03:10:00,1.6799,1.68,1.6799,1.6799,136300000.0
2006-09-18 03:11:00,1.68,1.6802,1.68,1.68,136300000.0
2006-09-18 03:12:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-09-18 03:13:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-09-18 03:14:00,1.6807,1.6813,1.6807,1.6813,136300000.0
2006-09-18 03:15:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2006-09-18 03:16:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-09-18 03:17:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-09-18 03:18:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-18 03:19:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-09-18 03:20:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-18 03:21:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-09-18 03:22:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-18 03:23:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-09-18 03:24:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-09-18 03:25:00,1.681,1.6812,1.6809,1.6812,136300000.0
2006-09-18 03:26:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-18 03:27:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-18 03:28:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-09-18 03:29:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-09-18 03:30:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-18 03:31:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-09-18 03:35:00,1.6815,1.6815,1.6809,1.6809,136300000.0
2006-09-18 03:36:00,1.681,1.681,1.6809,1.681,136300000.0
2006-09-18 03:37:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 03:38:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-09-18 03:39:00,1.6812,1.6813,1.681,1.6812,136300000.0
2006-09-18 03:40:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-09-18 03:41:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-09-18 03:42:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-18 03:43:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-18 03:44:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-09-18 03:45:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-18 03:46:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-09-18 03:47:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-09-18 03:48:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-18 03:49:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-09-18 03:50:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-09-18 03:51:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-09-18 03:52:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-09-18 03:53:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 03:54:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-09-18 03:55:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-09-18 03:56:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-09-18 03:57:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-09-18 03:58:00,1.6811,1.6816,1.6811,1.6815,136300000.0
2006-09-18 03:59:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-09-18 04:00:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-09-18 04:01:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-09-18 04:02:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-18 04:03:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 04:04:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-09-18 04:05:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-09-18 04:06:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-18 04:07:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 04:08:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-09-18 04:09:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-09-18 04:10:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-09-18 04:11:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-18 04:12:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-18 04:13:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-09-18 04:14:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-18 04:15:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-18 04:16:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-09-18 04:17:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-09-18 04:18:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-18 04:19:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-18 04:21:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-18 04:22:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-09-18 04:23:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2006-09-18 04:24:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-09-18 04:25:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-18 04:26:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-09-18 04:27:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-18 04:28:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-09-18 04:29:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-18 04:30:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-18 04:31:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-09-18 04:32:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-18 04:33:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-09-18 04:36:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-09-18 04:37:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 04:38:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-18 04:39:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-18 04:40:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-18 04:41:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-09-18 04:42:00,1.6821,1.6822,1.6819,1.6822,136300000.0
2006-09-18 04:43:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-18 04:45:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-18 04:46:00,1.6822,1.6822,1.6814,1.6815,136300000.0
2006-09-18 04:47:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-09-18 04:48:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-18 04:49:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-09-18 04:50:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-18 04:51:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-09-18 04:52:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-18 04:53:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-09-18 04:54:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-09-18 04:55:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-09-18 04:56:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-09-18 04:57:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-18 04:58:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-18 04:59:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 05:00:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-18 05:01:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-09-18 05:02:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-09-18 05:03:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-18 05:04:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-09-18 05:05:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-18 05:06:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-09-18 05:08:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-18 05:09:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-09-18 05:10:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-09-18 05:11:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-09-18 05:12:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-18 05:13:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-09-18 05:15:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-18 05:16:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-09-18 05:17:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-09-18 05:18:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-09-18 05:19:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-18 05:20:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-09-18 05:21:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-18 05:22:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-18 05:23:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-18 05:24:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-09-18 05:26:00,1.6812,1.6814,1.681,1.6813,136300000.0
2006-09-18 05:27:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 05:28:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-09-18 05:29:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-09-18 05:30:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-18 05:31:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-18 05:32:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-09-18 05:34:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-09-18 05:35:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-18 05:36:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-18 05:37:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-09-18 05:38:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-09-18 05:39:00,1.6811,1.6812,1.6809,1.6812,136300000.0
2006-09-18 05:40:00,1.6811,1.6812,1.6807,1.6807,136300000.0
2006-09-18 05:41:00,1.6806,1.681,1.6806,1.6807,136300000.0
2006-09-18 05:42:00,1.6806,1.6808,1.6804,1.6807,136300000.0
2006-09-18 05:43:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-18 05:44:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-09-18 05:45:00,1.6806,1.6806,1.6802,1.6803,136300000.0
2006-09-18 05:46:00,1.6804,1.6806,1.6802,1.6803,136300000.0
2006-09-18 05:47:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-09-18 05:48:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-09-18 05:49:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-09-18 05:50:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-09-18 05:51:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2006-09-18 05:52:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-18 05:53:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-09-18 05:54:00,1.6806,1.6809,1.6805,1.6807,136300000.0
2006-09-18 05:55:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-09-18 05:56:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-09-18 05:57:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-09-18 05:58:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-09-18 05:59:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-18 06:00:00,1.6807,1.6811,1.6807,1.6809,136300000.0
2006-09-18 06:01:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2006-09-18 06:02:00,1.6812,1.6812,1.681,1.6811,136300000.0
2006-09-18 06:03:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-18 06:04:00,1.681,1.6812,1.6809,1.681,136300000.0
2006-09-18 06:05:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-18 06:06:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-18 06:07:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-18 06:08:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-09-18 06:09:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-09-18 06:10:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-18 06:11:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-09-18 06:12:00,1.6813,1.6813,1.6806,1.6806,136300000.0
2006-09-18 06:13:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-09-18 06:15:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-09-18 06:16:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-09-18 06:17:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-18 06:18:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-09-18 06:19:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2006-09-18 06:20:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-09-18 06:21:00,1.6813,1.6813,1.681,1.6812,136300000.0
2006-09-18 06:22:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-09-18 06:23:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-09-18 06:24:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-09-18 06:25:00,1.6813,1.6817,1.6813,1.6815,136300000.0
2006-09-18 06:26:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-09-18 06:27:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-18 06:29:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 06:30:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-09-18 06:31:00,1.6821,1.6821,1.6815,1.6815,136300000.0
2006-09-18 06:32:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-18 06:33:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 06:34:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 06:36:00,1.6819,1.6822,1.6817,1.6822,136300000.0
2006-09-18 06:37:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-18 06:38:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-18 06:39:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-18 06:41:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-09-18 06:42:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 06:43:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-09-18 06:44:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-18 06:45:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-09-18 06:46:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-09-18 06:47:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 06:49:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 06:50:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-18 06:51:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-18 06:52:00,1.6819,1.6822,1.6818,1.6822,136300000.0
2006-09-18 06:53:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 06:54:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-18 06:55:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-18 06:56:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-09-18 06:57:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-18 06:58:00,1.6822,1.6823,1.6818,1.6819,136300000.0
2006-09-18 06:59:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-09-18 07:00:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-09-18 07:01:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-09-18 07:02:00,1.6818,1.6822,1.6817,1.6819,136300000.0
2006-09-18 07:03:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-09-18 07:04:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 07:05:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-18 07:06:00,1.6816,1.682,1.6816,1.6817,136300000.0
2006-09-18 07:07:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-18 07:08:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-18 07:09:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-09-18 07:10:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-09-18 07:12:00,1.6816,1.6816,1.6812,1.6815,136300000.0
2006-09-18 07:13:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-09-18 07:14:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-09-18 07:15:00,1.6815,1.6817,1.6813,1.6816,136300000.0
2006-09-18 07:16:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-09-18 07:17:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-18 07:18:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-18 07:19:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-18 07:20:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-18 07:21:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-18 07:22:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-18 07:23:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-18 07:24:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-09-18 07:25:00,1.6816,1.6817,1.6814,1.6816,136300000.0
2006-09-18 07:26:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-09-18 07:27:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-18 07:28:00,1.6821,1.6821,1.6815,1.6815,136300000.0
2006-09-18 07:29:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-09-18 07:30:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-18 07:31:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-09-18 07:32:00,1.6812,1.6814,1.6811,1.6814,136300000.0
2006-09-18 07:33:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2006-09-18 07:34:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-18 07:35:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-09-18 07:36:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-18 07:37:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-09-18 07:38:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-18 07:39:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-09-18 07:40:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-09-18 07:41:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-09-18 07:42:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-09-18 07:43:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-18 07:44:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-18 07:45:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-09-18 07:46:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-09-18 07:47:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-18 07:48:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-09-18 07:49:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-09-18 07:50:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-09-18 07:51:00,1.6809,1.681,1.6807,1.6807,136300000.0
2006-09-18 07:52:00,1.681,1.6811,1.6808,1.6809,136300000.0
2006-09-18 07:53:00,1.6807,1.6811,1.6807,1.6809,136300000.0
2006-09-18 07:54:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-09-18 07:55:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-09-18 07:56:00,1.681,1.6812,1.6809,1.6811,136300000.0
2006-09-18 07:57:00,1.681,1.6815,1.681,1.6814,136300000.0
2006-09-18 07:58:00,1.6815,1.6819,1.6814,1.6818,136300000.0
2006-09-18 07:59:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-09-18 08:00:00,1.6819,1.6827,1.6817,1.6819,136300000.0
2006-09-18 08:01:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-18 08:02:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-18 08:03:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-18 08:04:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-09-18 08:05:00,1.6824,1.6825,1.6822,1.6823,136300000.0
2006-09-18 08:06:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-09-18 08:07:00,1.683,1.6835,1.683,1.6833,136300000.0
2006-09-18 08:08:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-09-18 08:09:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2006-09-18 08:10:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-18 08:11:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-18 08:12:00,1.6836,1.6837,1.6834,1.6837,136300000.0
2006-09-18 08:13:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-09-18 08:14:00,1.6836,1.6842,1.6836,1.6842,136300000.0
2006-09-18 08:15:00,1.6843,1.6844,1.6841,1.6842,136300000.0
2006-09-18 08:16:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-09-18 08:17:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-09-18 08:18:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-09-18 08:19:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-09-18 08:20:00,1.684,1.6842,1.6839,1.6841,136300000.0
2006-09-18 08:21:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-09-18 08:22:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-09-18 08:23:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-09-18 08:24:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-09-18 08:25:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-09-18 08:26:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-18 08:27:00,1.6832,1.6835,1.683,1.6835,136300000.0
2006-09-18 08:28:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-09-18 08:29:00,1.6832,1.6832,1.6825,1.6827,136300000.0
2006-09-18 08:30:00,1.6828,1.6834,1.6828,1.6832,136300000.0
2006-09-18 08:31:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-18 08:32:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-09-18 08:33:00,1.6827,1.6833,1.6827,1.6833,136300000.0
2006-09-18 08:34:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-09-18 08:35:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-09-18 08:36:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-09-18 08:37:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-09-18 08:38:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-09-18 08:39:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-09-18 08:43:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-09-18 08:44:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-18 08:45:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-09-18 08:46:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-09-18 08:47:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-09-18 08:48:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-18 08:49:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-18 08:50:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-18 08:51:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-18 08:52:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-18 08:53:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-09-18 08:54:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-09-18 08:55:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-18 08:56:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-09-18 08:57:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-09-18 08:58:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-09-18 08:59:00,1.6827,1.6829,1.6826,1.6826,136300000.0
2006-09-18 09:00:00,1.6827,1.6827,1.6819,1.682,136300000.0
2006-09-18 09:01:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-09-18 09:02:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 09:04:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-09-18 09:05:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-18 09:06:00,1.6828,1.6832,1.6828,1.6829,136300000.0
2006-09-18 09:07:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-18 09:08:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-09-18 09:09:00,1.6826,1.6828,1.6825,1.6827,136300000.0
2006-09-18 09:10:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-09-18 09:11:00,1.6828,1.6832,1.6828,1.6829,136300000.0
2006-09-18 09:12:00,1.683,1.6834,1.6829,1.6833,136300000.0
2006-09-18 09:13:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-18 09:14:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2006-09-18 09:15:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-09-18 09:16:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-09-18 09:17:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-09-18 09:18:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-18 09:19:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-18 09:20:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-09-18 09:21:00,1.6833,1.6833,1.6828,1.6829,136300000.0
2006-09-18 09:22:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-09-18 09:23:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-09-18 09:24:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-09-18 09:25:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-18 09:26:00,1.6834,1.6836,1.6832,1.6834,136300000.0
2006-09-18 09:27:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-09-18 09:28:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-09-18 09:29:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-18 09:30:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-18 09:31:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-18 09:32:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-18 09:33:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-18 09:34:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-18 09:35:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-18 09:36:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-18 09:37:00,1.6835,1.6835,1.6832,1.6834,136300000.0
2006-09-18 09:38:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-09-18 09:39:00,1.6839,1.6839,1.6837,1.6839,136300000.0
2006-09-18 09:40:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2006-09-18 09:41:00,1.6835,1.6837,1.6834,1.6836,136300000.0
2006-09-18 09:42:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-09-18 09:43:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-18 09:44:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-09-18 09:45:00,1.6836,1.6836,1.6832,1.6834,136300000.0
2006-09-18 09:46:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-09-18 09:47:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-18 09:48:00,1.6837,1.6841,1.6836,1.6841,136300000.0
2006-09-18 09:49:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-09-18 09:50:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-18 09:51:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-09-18 09:52:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-18 09:53:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-09-18 09:54:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-09-18 09:55:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-09-18 09:56:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-09-18 09:57:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-09-18 09:58:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-18 09:59:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-18 10:00:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-18 10:01:00,1.6832,1.6834,1.6831,1.6832,136300000.0
2006-09-18 10:02:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-09-18 10:03:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-09-18 10:04:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-09-18 10:05:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-09-18 10:06:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-18 10:07:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-18 10:08:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-18 10:09:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-09-18 10:10:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-09-18 10:11:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-09-18 10:12:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-18 10:13:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-09-18 10:14:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-18 10:15:00,1.6824,1.6825,1.6821,1.6822,136300000.0
2006-09-18 10:16:00,1.6824,1.6833,1.6824,1.6833,136300000.0
2006-09-18 10:17:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-09-18 10:18:00,1.683,1.6831,1.6827,1.6827,136300000.0
2006-09-18 10:19:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-09-18 10:20:00,1.6825,1.6827,1.6824,1.6826,136300000.0
2006-09-18 10:21:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-09-18 10:22:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-09-18 10:23:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-09-18 10:24:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-09-18 10:25:00,1.683,1.683,1.6829,1.683,136300000.0
2006-09-18 10:26:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-09-18 10:27:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-09-18 10:28:00,1.6831,1.6832,1.6829,1.6831,136300000.0
2006-09-18 10:29:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-09-18 10:30:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-18 10:31:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-09-18 10:32:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-09-18 10:33:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-09-18 10:34:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-18 10:36:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-09-18 10:37:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-18 10:39:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-09-18 10:40:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-18 10:41:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-18 10:42:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-09-18 10:43:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-09-18 10:44:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-09-18 10:45:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-09-18 10:46:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-09-18 10:47:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-18 10:48:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-09-18 10:49:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-09-18 10:50:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-18 10:51:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-18 10:52:00,1.683,1.6832,1.683,1.683,136300000.0
2006-09-18 10:53:00,1.6829,1.6831,1.6828,1.6829,136300000.0
2006-09-18 10:54:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-18 10:55:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-09-18 10:56:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-09-18 10:57:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-18 10:58:00,1.683,1.683,1.6822,1.6822,136300000.0
2006-09-18 10:59:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-18 11:00:00,1.6824,1.6827,1.6822,1.6827,136300000.0
2006-09-18 11:01:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-18 11:02:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-09-18 11:03:00,1.6824,1.6827,1.6823,1.6826,136300000.0
2006-09-18 11:04:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-09-18 11:05:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-09-18 11:06:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-09-18 11:07:00,1.6829,1.6831,1.6826,1.683,136300000.0
2006-09-18 11:08:00,1.6831,1.6831,1.6825,1.6827,136300000.0
2006-09-18 11:09:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-09-18 11:10:00,1.6829,1.6829,1.6826,1.6828,136300000.0
2006-09-18 11:11:00,1.6829,1.6829,1.6823,1.6823,136300000.0
2006-09-18 11:12:00,1.6825,1.6827,1.6823,1.6824,136300000.0
2006-09-18 11:13:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-09-18 11:14:00,1.6825,1.6829,1.6824,1.6829,136300000.0
2006-09-18 11:15:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-09-18 11:16:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-18 11:17:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2006-09-18 11:18:00,1.6839,1.684,1.6831,1.6832,136300000.0
2006-09-18 11:19:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-09-18 11:20:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-09-18 11:21:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-09-18 11:22:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-09-18 11:23:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-18 11:24:00,1.6837,1.6837,1.6831,1.6831,136300000.0
2006-09-18 11:25:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-18 11:26:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-18 11:27:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-09-18 11:28:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-18 11:29:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-09-18 11:30:00,1.6837,1.6838,1.6834,1.6835,136300000.0
2006-09-18 11:31:00,1.6836,1.6838,1.6834,1.6835,136300000.0
2006-09-18 11:32:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-09-18 11:33:00,1.6841,1.6841,1.6837,1.6838,136300000.0
2006-09-18 11:34:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-18 11:35:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-18 11:36:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-09-18 11:37:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-09-18 11:38:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-18 11:39:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-09-18 11:40:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-09-18 11:41:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2006-09-18 11:42:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-09-18 11:43:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-09-18 11:44:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-18 11:45:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-09-18 11:46:00,1.6831,1.6832,1.6825,1.6829,136300000.0
2006-09-18 11:47:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-18 11:48:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-09-18 11:49:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-09-18 11:50:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2006-09-18 11:51:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-09-18 11:52:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-09-18 11:53:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-18 11:54:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-09-18 11:55:00,1.6837,1.6837,1.6834,1.6835,136300000.0
2006-09-18 11:56:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-18 11:57:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-09-18 11:58:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-18 11:59:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2006-09-18 12:00:00,1.6838,1.684,1.6837,1.6838,136300000.0
2006-09-18 12:01:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-18 12:02:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-18 12:03:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-09-18 12:04:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-09-18 12:05:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-09-18 12:06:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-18 12:07:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-09-18 12:08:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-18 12:09:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-18 12:10:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-09-18 12:11:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-18 12:12:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-09-18 12:13:00,1.6835,1.6837,1.6831,1.6831,136300000.0
2006-09-18 12:14:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-18 12:15:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-09-18 12:16:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-18 12:17:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-09-18 12:18:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-18 12:19:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-18 12:20:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-09-18 12:21:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-18 12:22:00,1.684,1.6841,1.684,1.684,136300000.0
2006-09-18 12:23:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-18 12:24:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-18 12:25:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-18 12:26:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-18 12:27:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-09-18 12:28:00,1.6841,1.6841,1.6837,1.6837,136300000.0
2006-09-18 12:29:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-09-18 12:30:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-09-18 12:31:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-09-18 12:32:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-09-18 12:33:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-09-18 12:34:00,1.6838,1.6839,1.6836,1.6838,136300000.0
2006-09-18 12:35:00,1.6837,1.6843,1.6837,1.6842,136300000.0
2006-09-18 12:36:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-09-18 12:37:00,1.6846,1.6847,1.684,1.684,136300000.0
2006-09-18 12:38:00,1.6841,1.6841,1.6835,1.6835,136300000.0
2006-09-18 12:39:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2006-09-18 12:40:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-09-18 12:41:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-18 12:42:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-18 12:43:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-09-18 12:44:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-18 12:45:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-09-18 12:46:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-09-18 12:47:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-09-18 12:48:00,1.6828,1.6829,1.6824,1.6826,136300000.0
2006-09-18 12:49:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-09-18 12:50:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-18 12:51:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-18 12:52:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-18 12:53:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-09-18 12:54:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-09-18 12:55:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-09-18 12:56:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-18 12:57:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-18 12:58:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-18 12:59:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-09-18 13:00:00,1.683,1.6831,1.6828,1.6828,136300000.0
2006-09-18 13:01:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-18 13:02:00,1.6825,1.6826,1.6823,1.6824,136300000.0
2006-09-18 13:03:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-18 13:04:00,1.682,1.6821,1.6816,1.6817,136300000.0
2006-09-18 13:05:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2006-09-18 13:06:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-09-18 13:07:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-09-18 13:08:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-18 13:09:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-09-18 13:10:00,1.6816,1.6818,1.6815,1.6816,136300000.0
2006-09-18 13:11:00,1.6817,1.682,1.6816,1.6819,136300000.0
2006-09-18 13:12:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-18 13:13:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-09-18 13:14:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-09-18 13:15:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-09-18 13:16:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-09-18 13:17:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-09-18 13:18:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-09-18 13:19:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-18 13:20:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-09-18 13:21:00,1.6812,1.6813,1.6807,1.6813,136300000.0
2006-09-18 13:22:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-09-18 13:23:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-09-18 13:24:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-09-18 13:25:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-09-18 13:26:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-18 13:27:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-18 13:28:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-09-18 13:29:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-18 13:30:00,1.6819,1.6825,1.6819,1.6824,136300000.0
2006-09-18 13:31:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-18 13:32:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-09-18 13:33:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-18 13:34:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-18 13:35:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-09-18 13:36:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-18 13:37:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-18 13:38:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 13:39:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-09-18 13:40:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-09-18 13:41:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-09-18 13:42:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 13:43:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-09-18 13:44:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-09-18 13:45:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-18 13:46:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-09-18 13:47:00,1.6826,1.6828,1.6825,1.6825,136300000.0
2006-09-18 13:48:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-09-18 13:49:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-09-18 13:50:00,1.6825,1.6827,1.6824,1.6824,136300000.0
2006-09-18 13:51:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-18 13:52:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-18 13:53:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-18 13:54:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-18 13:55:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-09-18 13:56:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-18 13:57:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-09-18 13:58:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-09-18 13:59:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-09-18 14:00:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-18 14:01:00,1.6828,1.6831,1.6827,1.6827,136300000.0
2006-09-18 14:02:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-18 14:03:00,1.6824,1.6828,1.6824,1.6827,136300000.0
2006-09-18 14:04:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-09-18 14:06:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-18 14:07:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-18 14:08:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-18 14:09:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-09-18 14:10:00,1.6822,1.6827,1.6821,1.6821,136300000.0
2006-09-18 14:11:00,1.682,1.6823,1.682,1.6821,136300000.0
2006-09-18 14:12:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-18 14:13:00,1.6823,1.6823,1.6818,1.6818,136300000.0
2006-09-18 14:14:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-09-18 14:15:00,1.6818,1.6818,1.6813,1.6814,136300000.0
2006-09-18 14:16:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-09-18 14:17:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-09-18 14:18:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-09-18 14:19:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-09-18 14:20:00,1.6816,1.6816,1.6809,1.6809,136300000.0
2006-09-18 14:21:00,1.6812,1.6812,1.6807,1.6807,136300000.0
2006-09-18 14:22:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-09-18 14:23:00,1.6809,1.6815,1.6809,1.6812,136300000.0
2006-09-18 14:24:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-09-18 14:25:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-09-18 14:26:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-09-18 14:27:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-09-18 14:28:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-09-18 14:29:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-09-18 14:30:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-09-18 14:31:00,1.6813,1.6817,1.6813,1.6815,136300000.0
2006-09-18 14:32:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-09-18 14:33:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-09-18 14:34:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-09-18 14:35:00,1.6821,1.6826,1.6821,1.6824,136300000.0
2006-09-18 14:36:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-09-18 14:37:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-18 14:38:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-09-18 14:39:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-18 14:40:00,1.6823,1.6826,1.6822,1.6826,136300000.0
2006-09-18 14:41:00,1.6827,1.6833,1.6826,1.6832,136300000.0
2006-09-18 14:42:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-09-18 14:43:00,1.6836,1.6841,1.6836,1.6841,136300000.0
2006-09-18 14:44:00,1.684,1.685,1.684,1.6849,136300000.0
2006-09-18 14:45:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-09-18 14:46:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-09-18 14:47:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2006-09-18 14:48:00,1.6847,1.6847,1.6842,1.6843,136300000.0
2006-09-18 14:49:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-09-18 14:50:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-09-18 14:51:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-09-18 14:52:00,1.685,1.6852,1.685,1.685,136300000.0
2006-09-18 14:53:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-09-18 14:54:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-09-18 14:55:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-09-18 14:56:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-18 14:57:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-09-18 14:58:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-18 14:59:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-18 15:00:00,1.6848,1.6863,1.6848,1.6854,136300000.0
2006-09-18 15:01:00,1.6853,1.6857,1.6852,1.6854,136300000.0
2006-09-18 15:02:00,1.6853,1.6856,1.6849,1.6852,136300000.0
2006-09-18 15:03:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2006-09-18 15:04:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-09-18 15:05:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-09-18 15:06:00,1.686,1.6864,1.6858,1.6859,136300000.0
2006-09-18 15:07:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-18 15:08:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-09-18 15:09:00,1.686,1.6863,1.6859,1.6861,136300000.0
2006-09-18 15:10:00,1.686,1.686,1.6853,1.6856,136300000.0
2006-09-18 15:11:00,1.6855,1.6856,1.6852,1.6854,136300000.0
2006-09-18 15:12:00,1.6855,1.6857,1.6853,1.6855,136300000.0
2006-09-18 15:13:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-09-18 15:14:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-09-18 15:15:00,1.6855,1.6855,1.6845,1.6845,136300000.0
2006-09-18 15:16:00,1.6847,1.6848,1.6844,1.6844,136300000.0
2006-09-18 15:17:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-09-18 15:18:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-09-18 15:19:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-18 15:20:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2006-09-18 15:21:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-09-18 15:22:00,1.6848,1.685,1.6847,1.6847,136300000.0
2006-09-18 15:23:00,1.685,1.6851,1.6848,1.685,136300000.0
2006-09-18 15:24:00,1.6851,1.6852,1.6846,1.6847,136300000.0
2006-09-18 15:25:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2006-09-18 15:26:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-09-18 15:27:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-09-18 15:28:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-09-18 15:29:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-09-18 15:30:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-09-18 15:31:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-09-18 15:33:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-09-18 15:34:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-18 15:35:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-09-18 15:36:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-09-18 15:37:00,1.685,1.6851,1.6847,1.6847,136300000.0
2006-09-18 15:38:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-09-18 15:39:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-09-18 15:40:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-09-18 15:41:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-09-18 15:42:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-09-18 15:43:00,1.6842,1.6843,1.684,1.6841,136300000.0
2006-09-18 15:44:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-09-18 15:45:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-09-18 15:46:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-09-18 15:47:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-09-18 15:48:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-18 15:49:00,1.6848,1.6849,1.6844,1.6844,136300000.0
2006-09-18 15:50:00,1.6843,1.6846,1.6843,1.6843,136300000.0
2006-09-18 15:51:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-09-18 15:52:00,1.6846,1.6846,1.6843,1.6845,136300000.0
2006-09-18 15:53:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-09-18 15:54:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-09-18 15:55:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2006-09-18 15:56:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-09-18 15:57:00,1.6847,1.6848,1.6841,1.6841,136300000.0
2006-09-18 15:58:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-18 15:59:00,1.684,1.684,1.6836,1.6837,136300000.0
2006-09-18 16:00:00,1.6838,1.6842,1.6838,1.6841,136300000.0
2006-09-18 16:01:00,1.6838,1.6842,1.6837,1.6842,136300000.0
2006-09-18 16:02:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-18 16:03:00,1.6841,1.6841,1.6837,1.6837,136300000.0
2006-09-18 16:04:00,1.6839,1.684,1.6834,1.6834,136300000.0
2006-09-18 16:05:00,1.6833,1.6834,1.683,1.683,136300000.0
2006-09-18 16:06:00,1.6829,1.6831,1.6828,1.6828,136300000.0
2006-09-18 16:07:00,1.6827,1.683,1.6827,1.6828,136300000.0
2006-09-18 16:08:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-09-18 16:09:00,1.683,1.6835,1.683,1.6835,136300000.0
2006-09-18 16:10:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-09-18 16:11:00,1.6843,1.6844,1.6841,1.6841,136300000.0
2006-09-18 16:12:00,1.6842,1.6842,1.6836,1.6839,136300000.0
2006-09-18 16:13:00,1.6838,1.6838,1.6833,1.6833,136300000.0
2006-09-18 16:14:00,1.6832,1.6836,1.6832,1.6835,136300000.0
2006-09-18 16:15:00,1.6834,1.6836,1.683,1.6835,136300000.0
2006-09-18 16:16:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-09-18 16:17:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-18 16:18:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-18 16:19:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-09-18 16:20:00,1.6842,1.6845,1.6841,1.6844,136300000.0
2006-09-18 16:21:00,1.6845,1.6845,1.684,1.684,136300000.0
2006-09-18 16:22:00,1.6839,1.6842,1.6839,1.684,136300000.0
2006-09-18 16:23:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2006-09-18 16:25:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-09-18 16:26:00,1.6839,1.6845,1.6839,1.6845,136300000.0
2006-09-18 16:27:00,1.6844,1.6844,1.684,1.684,136300000.0
2006-09-18 16:28:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-09-18 16:29:00,1.684,1.6841,1.6838,1.6841,136300000.0
2006-09-18 16:30:00,1.684,1.6841,1.684,1.684,136300000.0
2006-09-18 16:31:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-09-18 16:32:00,1.6839,1.6839,1.6834,1.6835,136300000.0
2006-09-18 16:33:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-09-18 16:34:00,1.6838,1.6842,1.6838,1.6841,136300000.0
2006-09-18 16:35:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-09-18 16:36:00,1.6841,1.6841,1.6838,1.6841,136300000.0
2006-09-18 16:37:00,1.6842,1.6842,1.6838,1.684,136300000.0
2006-09-18 16:38:00,1.6841,1.6841,1.6834,1.6836,136300000.0
2006-09-18 16:39:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2006-09-18 16:40:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2006-09-18 16:41:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-09-18 16:42:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-09-18 16:43:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2006-09-18 16:44:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-09-18 16:45:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-09-18 16:46:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2006-09-18 16:47:00,1.6843,1.6843,1.6838,1.6841,136300000.0
2006-09-18 16:48:00,1.6842,1.6846,1.6842,1.6846,136300000.0
2006-09-18 16:49:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-09-18 16:50:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-09-18 16:51:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-18 16:52:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-09-18 16:53:00,1.6848,1.6849,1.6842,1.6842,136300000.0
2006-09-18 16:54:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-09-18 16:55:00,1.6847,1.6847,1.6842,1.6846,136300000.0
2006-09-18 16:56:00,1.6847,1.685,1.6847,1.6849,136300000.0
2006-09-18 16:57:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-09-18 16:58:00,1.6847,1.6847,1.6841,1.6842,136300000.0
2006-09-18 16:59:00,1.6841,1.6853,1.6841,1.6852,136300000.0
2006-09-18 17:00:00,1.6853,1.6854,1.6849,1.6849,136300000.0
2006-09-18 17:01:00,1.6847,1.6848,1.6844,1.6845,136300000.0
2006-09-18 17:02:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-09-18 17:03:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-09-18 17:04:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-09-18 17:05:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-18 17:06:00,1.685,1.6854,1.6849,1.6852,136300000.0
2006-09-18 17:07:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-09-18 17:08:00,1.6847,1.6847,1.6844,1.6845,136300000.0
2006-09-18 17:09:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-09-18 17:10:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-09-18 17:11:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-09-18 17:12:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-09-18 17:13:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-18 17:14:00,1.6839,1.684,1.6838,1.6839,136300000.0
2006-09-18 17:15:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-09-18 17:16:00,1.6839,1.6839,1.6832,1.6838,136300000.0
2006-09-18 17:17:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-09-18 17:18:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-09-18 17:19:00,1.6836,1.684,1.6835,1.6839,136300000.0
2006-09-18 17:20:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-09-18 17:21:00,1.6841,1.6841,1.6838,1.6839,136300000.0
2006-09-18 17:22:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-18 17:23:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-09-18 17:24:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-09-18 17:25:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-09-18 17:26:00,1.6833,1.6834,1.6829,1.6833,136300000.0
2006-09-18 17:27:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-18 17:28:00,1.6832,1.6836,1.6832,1.6836,136300000.0
2006-09-18 17:29:00,1.6835,1.6839,1.6835,1.6839,136300000.0
2006-09-18 17:30:00,1.6838,1.6839,1.6835,1.6837,136300000.0
2006-09-18 17:31:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-18 17:32:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-09-18 17:33:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-09-18 17:34:00,1.6826,1.6827,1.6822,1.6823,136300000.0
2006-09-18 17:35:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-18 17:36:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-09-18 17:37:00,1.6824,1.6824,1.6818,1.682,136300000.0
2006-09-18 17:38:00,1.6821,1.6821,1.6815,1.6816,136300000.0
2006-09-18 17:39:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-09-18 17:40:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2006-09-18 17:41:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-18 17:42:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-18 17:43:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 17:44:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-09-18 17:45:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-09-18 17:46:00,1.6815,1.6817,1.6807,1.6809,136300000.0
2006-09-18 17:47:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-09-18 17:48:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-09-18 17:49:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-09-18 17:50:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-09-18 17:51:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-09-18 17:52:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2006-09-18 17:53:00,1.6809,1.6818,1.6809,1.6816,136300000.0
2006-09-18 17:54:00,1.6817,1.6817,1.6813,1.6816,136300000.0
2006-09-18 17:55:00,1.6815,1.6815,1.6808,1.681,136300000.0
2006-09-18 17:56:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-09-18 17:57:00,1.6809,1.681,1.6806,1.6807,136300000.0
2006-09-18 17:58:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-09-18 17:59:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2006-09-18 18:00:00,1.6808,1.6811,1.6806,1.6811,136300000.0
2006-09-18 18:01:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-09-18 18:02:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-09-18 18:03:00,1.6812,1.6818,1.6812,1.6817,136300000.0
2006-09-18 18:04:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-09-18 18:05:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2006-09-18 18:06:00,1.6818,1.682,1.6817,1.6819,136300000.0
2006-09-18 18:07:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-18 18:08:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-09-18 18:09:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-09-18 18:10:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-18 18:11:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-09-18 18:12:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-09-18 18:13:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 18:14:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-09-18 18:16:00,1.6813,1.6817,1.6813,1.6816,136300000.0
2006-09-18 18:17:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-09-18 18:18:00,1.6818,1.6821,1.6817,1.6821,136300000.0
2006-09-18 18:19:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-18 18:20:00,1.6821,1.6821,1.6816,1.6819,136300000.0
2006-09-18 18:21:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-09-18 18:22:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 18:23:00,1.6819,1.682,1.6817,1.682,136300000.0
2006-09-18 18:24:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-18 18:25:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-09-18 18:26:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-18 18:27:00,1.6817,1.6823,1.6817,1.6823,136300000.0
2006-09-18 18:28:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-09-18 18:29:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-09-18 18:30:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-18 18:31:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-18 18:32:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-18 18:33:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-18 18:34:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-18 18:35:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-18 18:36:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-09-18 18:37:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-18 18:38:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-09-18 18:39:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-09-18 18:40:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-18 18:41:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-09-18 18:42:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-18 18:43:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-18 18:44:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 18:45:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-09-18 18:46:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-18 18:47:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-09-18 18:48:00,1.6818,1.6822,1.6818,1.6819,136300000.0
2006-09-18 18:49:00,1.682,1.6824,1.6819,1.6824,136300000.0
2006-09-18 18:50:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-18 18:51:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-09-18 18:52:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-18 18:53:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2006-09-18 18:54:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-18 18:55:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-18 18:56:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-18 18:57:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-09-18 18:58:00,1.6819,1.6822,1.6819,1.6819,136300000.0
2006-09-18 18:59:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-09-18 19:00:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-09-18 19:01:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-18 19:02:00,1.682,1.682,1.6819,1.682,136300000.0
2006-09-18 19:03:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-09-18 19:04:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-18 19:05:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 19:06:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-09-18 19:07:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-18 19:08:00,1.682,1.6822,1.6819,1.6821,136300000.0
2006-09-18 19:09:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-18 19:10:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-18 19:11:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-18 19:12:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-18 19:13:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-18 19:14:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-18 19:15:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-18 19:16:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-18 19:17:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-09-18 19:18:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-18 19:19:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-09-18 19:20:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-18 19:21:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-18 19:23:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-09-18 19:24:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-09-18 19:26:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-18 19:27:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-18 19:28:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-09-18 19:29:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-09-18 19:30:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-09-18 19:31:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-09-18 19:32:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-18 19:33:00,1.682,1.6823,1.6819,1.6819,136300000.0
2006-09-18 19:34:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-09-18 19:35:00,1.6818,1.6819,1.6813,1.6813,136300000.0
2006-09-18 19:36:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-09-18 19:37:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-09-18 19:38:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-18 19:39:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2006-09-18 19:40:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-09-18 19:41:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-09-18 19:42:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-18 19:43:00,1.6811,1.6813,1.6809,1.681,136300000.0
2006-09-18 19:44:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-18 19:45:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-09-18 19:46:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-09-18 19:47:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-09-18 19:48:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-09-18 19:49:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-09-18 19:50:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-09-18 19:51:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-09-18 19:52:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-09-18 19:53:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-18 19:54:00,1.6809,1.681,1.6808,1.6809,136300000.0
2006-09-18 19:55:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-09-18 19:56:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-09-18 19:58:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-09-18 19:59:00,1.6815,1.6815,1.6808,1.681,136300000.0
2006-09-18 20:00:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-18 20:01:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-09-18 20:02:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-18 20:04:00,1.6809,1.6813,1.6809,1.6811,136300000.0
2006-09-18 20:05:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-18 20:06:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-09-18 20:07:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-09-18 20:08:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 20:09:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2006-09-18 20:10:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-09-18 20:11:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2006-09-18 20:12:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-09-18 20:13:00,1.6816,1.6824,1.6814,1.6824,136300000.0
2006-09-18 20:14:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-09-18 20:15:00,1.6818,1.6819,1.6815,1.6817,136300000.0
2006-09-18 20:16:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-09-18 20:17:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-09-18 20:18:00,1.6817,1.6818,1.6815,1.6817,136300000.0
2006-09-18 20:19:00,1.6818,1.682,1.6816,1.6816,136300000.0
2006-09-18 20:20:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-18 20:21:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-09-18 20:22:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-09-18 20:23:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-09-18 20:24:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-09-18 20:25:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-09-18 20:26:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-09-18 20:27:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-09-18 20:28:00,1.6816,1.6818,1.6815,1.6817,136300000.0
2006-09-18 20:29:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-09-18 20:30:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-09-18 20:31:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-09-18 20:32:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-18 20:33:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-09-18 20:34:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-18 20:35:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-09-18 20:36:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-09-18 20:37:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-18 20:38:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-18 20:39:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-09-18 20:41:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-09-18 20:42:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-18 20:43:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-09-18 20:44:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 20:45:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-18 20:46:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-18 20:47:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-18 20:48:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-18 20:49:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-18 20:50:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-18 20:51:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-09-18 20:52:00,1.6819,1.6822,1.6819,1.6819,136300000.0
2006-09-18 20:53:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-09-18 20:54:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-18 20:55:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-09-18 20:56:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-09-18 20:57:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-18 20:58:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-09-18 20:59:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-09-18 21:00:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-09-18 21:01:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-09-18 21:02:00,1.6815,1.6817,1.6814,1.6817,136300000.0
2006-09-18 21:03:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2006-09-18 21:04:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-09-18 21:05:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-18 21:06:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-09-18 21:07:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-09-18 21:08:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-18 21:09:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-09-18 21:10:00,1.6812,1.6813,1.681,1.6811,136300000.0
2006-09-18 21:11:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-09-18 21:12:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 21:13:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-09-18 21:14:00,1.681,1.681,1.6809,1.681,136300000.0
2006-09-18 21:15:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-18 21:16:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2006-09-18 21:17:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-09-18 21:18:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-09-18 21:19:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-09-18 21:20:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-09-18 21:21:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-09-18 21:22:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-09-18 21:23:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-09-18 21:24:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-09-18 21:25:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-18 21:26:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-09-18 21:27:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-09-18 21:28:00,1.6809,1.681,1.6807,1.6807,136300000.0
2006-09-18 21:29:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-09-18 21:30:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-09-18 21:31:00,1.6812,1.6812,1.6809,1.681,136300000.0
2006-09-18 21:33:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-18 21:34:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-09-18 21:35:00,1.681,1.6811,1.6808,1.6809,136300000.0
2006-09-18 21:36:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-18 21:37:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-09-18 21:38:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-09-18 21:39:00,1.6811,1.6813,1.681,1.6813,136300000.0
2006-09-18 21:40:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-09-18 21:41:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-09-18 21:42:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-09-18 21:43:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 21:44:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-09-18 21:45:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-09-18 21:46:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-09-18 21:47:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-18 21:48:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-18 21:49:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-18 21:50:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-09-18 21:52:00,1.6812,1.6814,1.681,1.681,136300000.0
2006-09-18 21:53:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-09-18 21:54:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-09-18 21:55:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-18 21:56:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-09-18 21:57:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-09-18 21:58:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-18 21:59:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-09-18 22:00:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-18 22:01:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-09-18 22:02:00,1.6808,1.6809,1.6806,1.6809,136300000.0
2006-09-18 22:03:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-09-18 22:04:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-09-18 22:05:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-18 22:06:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-09-18 22:07:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-09-18 22:08:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-18 22:09:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-18 22:10:00,1.6809,1.6812,1.6809,1.6809,136300000.0
2006-09-18 22:11:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-09-18 22:12:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-18 22:13:00,1.681,1.681,1.6809,1.681,136300000.0
2006-09-18 22:14:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-09-18 22:15:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-18 22:16:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-09-18 22:17:00,1.681,1.6812,1.6808,1.6808,136300000.0
2006-09-18 22:18:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-09-18 22:19:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-18 22:20:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-09-18 22:21:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-09-18 22:22:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-09-18 22:23:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-09-18 22:24:00,1.681,1.681,1.6809,1.681,136300000.0
2006-09-18 22:25:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-18 22:27:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 22:28:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-09-18 22:29:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-09-18 22:30:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-09-18 22:31:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-09-18 22:32:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-09-18 22:33:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-09-18 22:34:00,1.6808,1.6809,1.6806,1.6808,136300000.0
2006-09-18 22:35:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-18 22:36:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-18 22:37:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-09-18 22:38:00,1.681,1.6811,1.681,1.681,136300000.0
2006-09-18 22:39:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-09-18 22:40:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-18 22:41:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-09-18 22:42:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-09-18 22:43:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-18 22:44:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-09-18 22:45:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-09-18 22:46:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-09-18 22:47:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-09-18 22:48:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2006-09-18 22:49:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-09-18 22:50:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-09-18 22:51:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-18 22:52:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-09-18 22:53:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-18 22:54:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-09-18 22:55:00,1.6805,1.6808,1.6805,1.6805,136300000.0
2006-09-18 22:56:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-18 22:57:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-09-18 22:58:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-09-18 22:59:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2006-09-18 23:00:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-09-18 23:01:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-09-18 23:02:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-18 23:03:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-09-18 23:05:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2006-09-18 23:06:00,1.68,1.68,1.6798,1.68,136300000.0
2006-09-18 23:07:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-09-18 23:08:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-18 23:09:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-09-18 23:10:00,1.6805,1.6805,1.68,1.6801,136300000.0
2006-09-18 23:11:00,1.68,1.6805,1.6799,1.6805,136300000.0
2006-09-18 23:15:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-18 23:17:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-09-18 23:18:00,1.6807,1.6809,1.6805,1.6807,136300000.0
2006-09-18 23:19:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-09-18 23:20:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-18 23:21:00,1.6808,1.681,1.6805,1.6809,136300000.0
2006-09-18 23:22:00,1.6811,1.6812,1.6806,1.6807,136300000.0
2006-09-18 23:24:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-18 23:25:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-18 23:26:00,1.6812,1.6813,1.6809,1.6812,136300000.0
2006-09-18 23:27:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2006-09-18 23:28:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2006-09-18 23:29:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2006-09-18 23:30:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-09-18 23:31:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-09-18 23:32:00,1.6812,1.6812,1.6809,1.6812,136300000.0
2006-09-18 23:33:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-09-18 23:34:00,1.6811,1.6812,1.6809,1.6812,136300000.0
2006-09-18 23:36:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-09-18 23:37:00,1.6811,1.6811,1.6805,1.6809,136300000.0
2006-09-18 23:38:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-09-18 23:39:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-09-18 23:41:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-18 23:42:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-18 23:44:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-18 23:45:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-09-18 23:46:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-18 23:47:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-09-18 23:48:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-18 23:49:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-09-18 23:51:00,1.681,1.6811,1.681,1.681,136300000.0
2006-09-18 23:52:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-09-18 23:53:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-18 23:57:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-09-18 23:58:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-19 00:00:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-19 00:03:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-19 00:06:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-09-19 00:07:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-09-19 00:08:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-19 00:09:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-09-19 00:12:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-19 00:13:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-09-19 00:14:00,1.6809,1.6813,1.6806,1.6813,136300000.0
2006-09-19 00:15:00,1.6814,1.6814,1.6811,1.6813,136300000.0
2006-09-19 00:16:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-09-19 00:17:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-09-19 00:18:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-09-19 00:19:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-19 00:20:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-19 00:23:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-19 00:24:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-09-19 00:34:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-09-19 00:36:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-09-19 00:37:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-19 00:38:00,1.681,1.681,1.6808,1.681,136300000.0
2006-09-19 00:39:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-19 00:40:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-09-19 00:41:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-09-19 00:42:00,1.6812,1.6814,1.681,1.6812,136300000.0
2006-09-19 00:43:00,1.6811,1.6813,1.681,1.6812,136300000.0
2006-09-19 00:44:00,1.6813,1.6815,1.6812,1.6813,136300000.0
2006-09-19 00:45:00,1.6815,1.6815,1.6809,1.6812,136300000.0
2006-09-19 00:46:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-19 00:47:00,1.681,1.6813,1.6809,1.681,136300000.0
2006-09-19 00:48:00,1.6812,1.6813,1.681,1.6812,136300000.0
2006-09-19 00:49:00,1.681,1.6812,1.6809,1.6812,136300000.0
2006-09-19 00:50:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-09-19 00:51:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-09-19 00:52:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-09-19 00:53:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-19 00:54:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2006-09-19 00:55:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-19 00:56:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-09-19 00:57:00,1.6812,1.6814,1.6809,1.6809,136300000.0
2006-09-19 00:58:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-09-19 00:59:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-09-19 01:03:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-09-19 01:04:00,1.681,1.6816,1.681,1.6812,136300000.0
2006-09-19 01:05:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-09-19 01:06:00,1.6815,1.6815,1.6812,1.6815,136300000.0
2006-09-19 01:07:00,1.6814,1.6817,1.6813,1.6816,136300000.0
2006-09-19 01:08:00,1.6817,1.6822,1.6816,1.682,136300000.0
2006-09-19 01:09:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-09-19 01:10:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-19 01:11:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-19 01:12:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-19 01:14:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-19 01:15:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-09-19 01:16:00,1.6813,1.6816,1.6813,1.6813,136300000.0
2006-09-19 01:18:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-19 01:19:00,1.6816,1.6821,1.6816,1.6819,136300000.0
2006-09-19 01:20:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-09-19 01:21:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-09-19 01:22:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-19 01:23:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2006-09-19 01:24:00,1.682,1.6825,1.6817,1.6819,136300000.0
2006-09-19 01:25:00,1.6821,1.6825,1.6817,1.6817,136300000.0
2006-09-19 01:26:00,1.6821,1.6824,1.6817,1.6819,136300000.0
2006-09-19 01:27:00,1.6817,1.6819,1.6816,1.6818,136300000.0
2006-09-19 01:28:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-09-19 01:29:00,1.6819,1.6823,1.6817,1.6819,136300000.0
2006-09-19 01:30:00,1.682,1.6823,1.6817,1.6819,136300000.0
2006-09-19 01:31:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-09-19 01:32:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-19 01:33:00,1.6823,1.6826,1.6821,1.6822,136300000.0
2006-09-19 01:34:00,1.682,1.6826,1.682,1.6826,136300000.0
2006-09-19 01:35:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-19 01:36:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-09-19 01:37:00,1.6827,1.683,1.6826,1.6829,136300000.0
2006-09-19 01:38:00,1.683,1.683,1.6824,1.6826,136300000.0
2006-09-19 01:39:00,1.6827,1.6832,1.6827,1.683,136300000.0
2006-09-19 01:40:00,1.6831,1.6832,1.6822,1.6823,136300000.0
2006-09-19 01:41:00,1.6822,1.6828,1.6822,1.6827,136300000.0
2006-09-19 01:42:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-09-19 01:44:00,1.6827,1.6829,1.6824,1.6826,136300000.0
2006-09-19 01:45:00,1.6824,1.6829,1.6824,1.6824,136300000.0
2006-09-19 01:46:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-09-19 01:47:00,1.683,1.6834,1.683,1.6833,136300000.0
2006-09-19 01:48:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-09-19 01:49:00,1.6833,1.6833,1.683,1.6833,136300000.0
2006-09-19 01:50:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-09-19 01:52:00,1.6831,1.6834,1.683,1.6833,136300000.0
2006-09-19 01:53:00,1.683,1.6834,1.683,1.6833,136300000.0
2006-09-19 01:54:00,1.6831,1.6834,1.683,1.6834,136300000.0
2006-09-19 01:56:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-09-19 01:57:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2006-09-19 01:58:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-09-19 01:59:00,1.6837,1.6837,1.6831,1.6833,136300000.0
2006-09-19 02:00:00,1.6834,1.6837,1.6831,1.6834,136300000.0
2006-09-19 02:01:00,1.6833,1.6836,1.6831,1.6836,136300000.0
2006-09-19 02:02:00,1.6837,1.6837,1.683,1.683,136300000.0
2006-09-19 02:03:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-19 02:04:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-09-19 02:05:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-09-19 02:06:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-09-19 02:07:00,1.683,1.683,1.6821,1.6827,136300000.0
2006-09-19 02:08:00,1.6826,1.683,1.6826,1.683,136300000.0
2006-09-19 02:09:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-09-19 02:10:00,1.6823,1.6826,1.6822,1.6822,136300000.0
2006-09-19 02:11:00,1.6824,1.6826,1.6819,1.682,136300000.0
2006-09-19 02:12:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-19 02:13:00,1.6816,1.6819,1.6815,1.6818,136300000.0
2006-09-19 02:14:00,1.6817,1.6823,1.6816,1.6823,136300000.0
2006-09-19 02:15:00,1.6827,1.6829,1.6823,1.6827,136300000.0
2006-09-19 02:16:00,1.6826,1.683,1.6823,1.6829,136300000.0
2006-09-19 02:17:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-19 02:18:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-19 02:19:00,1.6831,1.6833,1.683,1.6831,136300000.0
2006-09-19 02:20:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-09-19 02:21:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-09-19 02:22:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-09-19 02:23:00,1.6833,1.6835,1.683,1.6833,136300000.0
2006-09-19 02:24:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-09-19 02:25:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-09-19 02:26:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-19 02:27:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-19 02:28:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-09-19 02:29:00,1.6834,1.6834,1.6831,1.6834,136300000.0
2006-09-19 02:30:00,1.6833,1.6833,1.6828,1.6829,136300000.0
2006-09-19 02:31:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-19 02:32:00,1.683,1.683,1.6826,1.6827,136300000.0
2006-09-19 02:33:00,1.6823,1.6827,1.6823,1.6824,136300000.0
2006-09-19 02:34:00,1.6826,1.6827,1.6823,1.6826,136300000.0
2006-09-19 02:35:00,1.6827,1.6829,1.6826,1.6827,136300000.0
2006-09-19 02:36:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-09-19 02:37:00,1.6826,1.6827,1.6823,1.6826,136300000.0
2006-09-19 02:38:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-09-19 02:39:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-09-19 02:40:00,1.6827,1.683,1.6827,1.6827,136300000.0
2006-09-19 02:41:00,1.6828,1.6828,1.6823,1.6824,136300000.0
2006-09-19 02:42:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-09-19 02:43:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-09-19 02:44:00,1.683,1.683,1.6823,1.6827,136300000.0
2006-09-19 02:45:00,1.6826,1.6834,1.6826,1.6834,136300000.0
2006-09-19 02:46:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-09-19 02:47:00,1.6834,1.6835,1.6831,1.6834,136300000.0
2006-09-19 02:48:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-19 02:49:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-19 02:50:00,1.6833,1.6834,1.683,1.6834,136300000.0
2006-09-19 02:51:00,1.6833,1.6833,1.6829,1.6831,136300000.0
2006-09-19 02:52:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2006-09-19 02:53:00,1.6834,1.6835,1.6831,1.6834,136300000.0
2006-09-19 02:54:00,1.6833,1.6841,1.6833,1.684,136300000.0
2006-09-19 02:55:00,1.6838,1.6838,1.6831,1.6835,136300000.0
2006-09-19 02:56:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-09-19 02:57:00,1.6834,1.6838,1.6833,1.6835,136300000.0
2006-09-19 02:58:00,1.6834,1.6837,1.6833,1.6837,136300000.0
2006-09-19 02:59:00,1.6838,1.684,1.6837,1.6838,136300000.0
2006-09-19 03:00:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-19 03:01:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-09-19 03:02:00,1.6836,1.684,1.6836,1.684,136300000.0
2006-09-19 03:03:00,1.6841,1.6845,1.6841,1.6845,136300000.0
2006-09-19 03:04:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-09-19 03:05:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-19 03:06:00,1.6845,1.6845,1.6841,1.6845,136300000.0
2006-09-19 03:07:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-09-19 03:08:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-09-19 03:09:00,1.6845,1.6847,1.6841,1.6844,136300000.0
2006-09-19 03:10:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-09-19 03:11:00,1.6841,1.6844,1.684,1.684,136300000.0
2006-09-19 03:12:00,1.6838,1.684,1.6834,1.6834,136300000.0
2006-09-19 03:13:00,1.6837,1.6838,1.6834,1.6838,136300000.0
2006-09-19 03:14:00,1.6835,1.6841,1.6835,1.684,136300000.0
2006-09-19 03:15:00,1.6838,1.6841,1.6837,1.6838,136300000.0
2006-09-19 03:16:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-09-19 03:17:00,1.6837,1.6838,1.6835,1.6838,136300000.0
2006-09-19 03:18:00,1.6837,1.6841,1.6837,1.6838,136300000.0
2006-09-19 03:19:00,1.6837,1.6837,1.6831,1.6831,136300000.0
2006-09-19 03:20:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-09-19 03:21:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-19 03:22:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-09-19 03:23:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-09-19 03:25:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-19 03:26:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-19 03:27:00,1.6835,1.6835,1.6831,1.6833,136300000.0
2006-09-19 03:28:00,1.6834,1.6834,1.6827,1.6827,136300000.0
2006-09-19 03:29:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-09-19 03:30:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-09-19 03:31:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-09-19 03:32:00,1.6833,1.6834,1.683,1.683,136300000.0
2006-09-19 03:33:00,1.6834,1.6837,1.6829,1.683,136300000.0
2006-09-19 03:34:00,1.6829,1.6834,1.6829,1.6833,136300000.0
2006-09-19 03:35:00,1.6834,1.6834,1.6827,1.683,136300000.0
2006-09-19 03:36:00,1.6827,1.683,1.6824,1.6827,136300000.0
2006-09-19 03:37:00,1.6824,1.6832,1.6824,1.683,136300000.0
2006-09-19 03:38:00,1.6832,1.6834,1.683,1.6831,136300000.0
2006-09-19 03:39:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-09-19 03:40:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2006-09-19 03:41:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-09-19 03:42:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-09-19 03:43:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-09-19 03:46:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-09-19 03:47:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-09-19 03:48:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-09-19 03:49:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-19 03:50:00,1.6824,1.6827,1.6823,1.6824,136300000.0
2006-09-19 03:51:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-09-19 03:52:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-19 03:53:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-19 03:54:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-19 03:55:00,1.682,1.6822,1.6817,1.682,136300000.0
2006-09-19 03:56:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-19 03:57:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-09-19 03:58:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-19 03:59:00,1.6824,1.6824,1.682,1.6821,136300000.0
2006-09-19 04:00:00,1.682,1.6823,1.6817,1.6817,136300000.0
2006-09-19 04:01:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-09-19 04:02:00,1.6818,1.6818,1.6813,1.6818,136300000.0
2006-09-19 04:03:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-09-19 04:04:00,1.6822,1.6823,1.6819,1.682,136300000.0
2006-09-19 04:05:00,1.6823,1.6823,1.6819,1.6822,136300000.0
2006-09-19 04:06:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-19 04:07:00,1.6823,1.6823,1.682,1.6822,136300000.0
2006-09-19 04:08:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-19 04:09:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-19 04:10:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-09-19 04:11:00,1.6822,1.6823,1.682,1.6823,136300000.0
2006-09-19 04:12:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-19 04:13:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-19 04:14:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-09-19 04:15:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-19 04:16:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-19 04:17:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-09-19 04:18:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-19 04:19:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-19 04:20:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-09-19 04:21:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-19 04:23:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-09-19 04:24:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-09-19 04:25:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2006-09-19 04:26:00,1.6827,1.6829,1.6824,1.6827,136300000.0
2006-09-19 04:27:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2006-09-19 04:28:00,1.6829,1.6831,1.6827,1.683,136300000.0
2006-09-19 04:29:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-09-19 04:30:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-09-19 04:31:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-09-19 04:32:00,1.6824,1.6831,1.6824,1.683,136300000.0
2006-09-19 04:33:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-09-19 04:34:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-09-19 04:35:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-19 04:36:00,1.6828,1.683,1.6827,1.683,136300000.0
2006-09-19 04:37:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-09-19 04:38:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-09-19 04:39:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-09-19 04:40:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-19 04:41:00,1.683,1.683,1.6827,1.6829,136300000.0
2006-09-19 04:42:00,1.6827,1.683,1.6827,1.6827,136300000.0
2006-09-19 04:43:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-09-19 04:44:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-19 04:45:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-09-19 04:46:00,1.6826,1.6829,1.6824,1.6829,136300000.0
2006-09-19 04:47:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-09-19 04:48:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-09-19 04:49:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-09-19 04:50:00,1.683,1.683,1.6829,1.683,136300000.0
2006-09-19 04:51:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-19 04:53:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-09-19 04:54:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-19 04:55:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-19 04:56:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-19 04:57:00,1.683,1.683,1.6829,1.683,136300000.0
2006-09-19 04:58:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-09-19 04:59:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-09-19 05:00:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-09-19 05:01:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-09-19 05:02:00,1.6832,1.6834,1.683,1.6832,136300000.0
2006-09-19 05:03:00,1.6833,1.6834,1.6831,1.6834,136300000.0
2006-09-19 05:04:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-19 05:05:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-19 05:06:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-09-19 05:08:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-19 05:10:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-09-19 05:16:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-09-19 05:17:00,1.6829,1.6833,1.6829,1.6831,136300000.0
2006-09-19 05:18:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-09-19 05:19:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-19 05:20:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-09-19 05:21:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-09-19 05:22:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-09-19 05:23:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-09-19 05:24:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-19 05:25:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-09-19 05:26:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-19 05:27:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-09-19 05:28:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-19 05:29:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-09-19 05:30:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-09-19 05:31:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-09-19 05:34:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-19 05:35:00,1.683,1.683,1.6827,1.6829,136300000.0
2006-09-19 05:36:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-09-19 05:37:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-09-19 05:38:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-19 05:39:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-09-19 05:40:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-09-19 05:41:00,1.683,1.683,1.6827,1.683,136300000.0
2006-09-19 05:42:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-09-19 05:43:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-09-19 05:44:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-09-19 05:45:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-09-19 05:47:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-09-19 05:48:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-09-19 05:49:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-19 05:50:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-19 05:51:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-09-19 05:52:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-09-19 05:53:00,1.683,1.6835,1.683,1.6834,136300000.0
2006-09-19 05:54:00,1.6835,1.6837,1.6834,1.6835,136300000.0
2006-09-19 05:55:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-19 05:57:00,1.6831,1.6834,1.683,1.6834,136300000.0
2006-09-19 05:59:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-19 06:00:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-09-19 06:01:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-09-19 06:02:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-09-19 06:03:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-09-19 06:04:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-09-19 06:05:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-19 06:06:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-09-19 06:07:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-09-19 06:08:00,1.6829,1.6829,1.6826,1.6827,136300000.0
2006-09-19 06:09:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2006-09-19 06:10:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-19 06:11:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-19 06:12:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-19 06:13:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-19 06:14:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-19 06:15:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-19 06:16:00,1.6819,1.6822,1.6818,1.6822,136300000.0
2006-09-19 06:17:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-19 06:18:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-19 06:20:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-19 06:21:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-19 06:22:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-19 06:23:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-09-19 06:25:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-19 06:26:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-19 06:27:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-19 06:29:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-09-19 06:30:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-09-19 06:31:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-19 06:32:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-19 06:33:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-09-19 06:34:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-09-19 06:35:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-09-19 06:36:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-19 06:37:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-09-19 06:38:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-09-19 06:39:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-09-19 06:41:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-09-19 06:42:00,1.6827,1.6827,1.6821,1.6822,136300000.0
2006-09-19 06:43:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-09-19 06:44:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-09-19 06:45:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-09-19 06:46:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-19 06:47:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-09-19 06:48:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-19 06:49:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-19 06:50:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-09-19 06:51:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-09-19 06:52:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-09-19 06:53:00,1.6813,1.6813,1.6807,1.6807,136300000.0
2006-09-19 06:54:00,1.6808,1.6812,1.6806,1.681,136300000.0
2006-09-19 06:55:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-09-19 06:56:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-09-19 06:57:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-09-19 06:58:00,1.6813,1.6815,1.6811,1.6815,136300000.0
2006-09-19 06:59:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-09-19 07:00:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-09-19 07:01:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-19 07:02:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-09-19 07:03:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-09-19 07:04:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-09-19 07:05:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-09-19 07:06:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-19 07:07:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-09-19 07:08:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-09-19 07:09:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-09-19 07:10:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-19 07:11:00,1.682,1.6827,1.682,1.6825,136300000.0
2006-09-19 07:12:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-09-19 07:13:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-09-19 07:14:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-09-19 07:15:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-09-19 07:17:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-09-19 07:18:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-19 07:19:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-09-19 07:20:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-19 07:21:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-09-19 07:22:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-19 07:23:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-09-19 07:24:00,1.6821,1.6824,1.6821,1.6823,136300000.0
2006-09-19 07:25:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-09-19 07:26:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-19 07:27:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-09-19 07:28:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-19 07:29:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-09-19 07:30:00,1.6826,1.6827,1.6824,1.6826,136300000.0
2006-09-19 07:32:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-19 07:33:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-19 07:34:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-19 07:35:00,1.682,1.6822,1.682,1.682,136300000.0
2006-09-19 07:36:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-19 07:37:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-19 07:38:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-19 07:39:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-09-19 07:40:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-19 07:41:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-19 07:42:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-19 07:43:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-19 07:44:00,1.6826,1.6826,1.6822,1.6823,136300000.0
2006-09-19 07:45:00,1.6822,1.6822,1.6818,1.6821,136300000.0
2006-09-19 07:46:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-19 07:47:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-09-19 07:48:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-19 07:49:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-19 07:50:00,1.6826,1.6827,1.6823,1.6824,136300000.0
2006-09-19 07:51:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-19 07:52:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-19 07:53:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-09-19 07:54:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-19 07:55:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-09-19 07:56:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-19 07:57:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-09-19 07:58:00,1.6816,1.6818,1.6815,1.6817,136300000.0
2006-09-19 07:59:00,1.6822,1.6822,1.6816,1.6817,136300000.0
2006-09-19 08:00:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-09-19 08:01:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-09-19 08:02:00,1.6816,1.6817,1.6812,1.6812,136300000.0
2006-09-19 08:03:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-09-19 08:04:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-09-19 08:05:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-09-19 08:06:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-09-19 08:07:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-09-19 08:09:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-19 08:10:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-19 08:11:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-09-19 08:12:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-09-19 08:13:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-09-19 08:14:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-09-19 08:15:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-09-19 08:16:00,1.6823,1.6829,1.6823,1.6829,136300000.0
2006-09-19 08:17:00,1.6832,1.6832,1.6826,1.6826,136300000.0
2006-09-19 08:18:00,1.6828,1.6828,1.6823,1.6823,136300000.0
2006-09-19 08:19:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2006-09-19 08:20:00,1.6827,1.6836,1.6827,1.6832,136300000.0
2006-09-19 08:21:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-09-19 08:22:00,1.683,1.683,1.6829,1.683,136300000.0
2006-09-19 08:23:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-09-19 08:24:00,1.6833,1.6835,1.6832,1.6834,136300000.0
2006-09-19 08:25:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-09-19 08:26:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-09-19 08:27:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-09-19 08:28:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-09-19 08:29:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-19 08:30:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-09-19 08:31:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2006-09-19 08:32:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-19 08:33:00,1.6823,1.6826,1.6822,1.6822,136300000.0
2006-09-19 08:34:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-19 08:35:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-09-19 08:36:00,1.6824,1.6824,1.6817,1.6817,136300000.0
2006-09-19 08:37:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-19 08:38:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-19 08:39:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-19 08:40:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-09-19 08:41:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-09-19 08:42:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-09-19 08:43:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-09-19 08:44:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-09-19 08:45:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2006-09-19 08:46:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-19 08:47:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-09-19 08:48:00,1.6821,1.6823,1.682,1.6822,136300000.0
2006-09-19 08:49:00,1.6821,1.6821,1.6817,1.6818,136300000.0
2006-09-19 08:50:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-19 08:51:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-09-19 08:52:00,1.6818,1.6818,1.6812,1.6813,136300000.0
2006-09-19 08:53:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-09-19 08:54:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-19 08:55:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2006-09-19 08:57:00,1.6815,1.6816,1.6811,1.6812,136300000.0
2006-09-19 08:58:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-09-19 08:59:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-09-19 09:00:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-09-19 09:01:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-09-19 09:02:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-09-19 09:03:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-09-19 09:04:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-19 09:05:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-09-19 09:06:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-09-19 09:07:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-19 09:08:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-09-19 09:09:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-09-19 09:10:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-09-19 09:11:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-09-19 09:12:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-19 09:13:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-09-19 09:14:00,1.6813,1.6815,1.6812,1.6814,136300000.0
2006-09-19 09:15:00,1.6813,1.6816,1.6812,1.6812,136300000.0
2006-09-19 09:16:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-19 09:17:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-09-19 09:18:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-19 09:19:00,1.6813,1.6817,1.6813,1.6817,136300000.0
2006-09-19 09:20:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-09-19 09:21:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-09-19 09:22:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-19 09:23:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-09-19 09:24:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2006-09-19 09:25:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-09-19 09:26:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2006-09-19 09:27:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-19 09:28:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-09-19 09:29:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-09-19 09:30:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-09-19 09:31:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-09-19 09:32:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-19 09:33:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-09-19 09:34:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2006-09-19 09:35:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-09-19 09:36:00,1.682,1.682,1.6819,1.682,136300000.0
2006-09-19 09:37:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-09-19 09:38:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-09-19 09:39:00,1.682,1.6821,1.6813,1.6814,136300000.0
2006-09-19 09:40:00,1.6812,1.6813,1.6805,1.6806,136300000.0
2006-09-19 09:41:00,1.6805,1.6807,1.6804,1.6805,136300000.0
2006-09-19 09:42:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-09-19 09:43:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2006-09-19 09:44:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2006-09-19 09:45:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-09-19 09:46:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-09-19 09:47:00,1.6806,1.681,1.6806,1.6807,136300000.0
2006-09-19 09:48:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-19 09:49:00,1.6808,1.6812,1.6808,1.6811,136300000.0
2006-09-19 09:50:00,1.681,1.6811,1.6808,1.6809,136300000.0
2006-09-19 09:51:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-09-19 09:52:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-09-19 09:53:00,1.6808,1.6808,1.6802,1.6803,136300000.0
2006-09-19 09:54:00,1.6802,1.6803,1.68,1.6801,136300000.0
2006-09-19 09:55:00,1.68,1.6801,1.6797,1.6799,136300000.0
2006-09-19 09:56:00,1.6803,1.6803,1.68,1.6803,136300000.0
2006-09-19 09:57:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2006-09-19 09:58:00,1.6806,1.6806,1.6803,1.6805,136300000.0
2006-09-19 09:59:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-09-19 10:00:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-09-19 10:01:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-09-19 10:02:00,1.6803,1.6808,1.6802,1.6808,136300000.0
2006-09-19 10:03:00,1.681,1.6814,1.6809,1.6809,136300000.0
2006-09-19 10:04:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-09-19 10:05:00,1.6804,1.6816,1.6803,1.6814,136300000.0
2006-09-19 10:06:00,1.6811,1.6813,1.681,1.6811,136300000.0
2006-09-19 10:07:00,1.681,1.681,1.6803,1.6804,136300000.0
2006-09-19 10:08:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-19 10:09:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-09-19 10:10:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-09-19 10:11:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-09-19 10:12:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-09-19 10:13:00,1.6804,1.6805,1.6801,1.6801,136300000.0
2006-09-19 10:14:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-09-19 10:15:00,1.68,1.6805,1.68,1.6801,136300000.0
2006-09-19 10:16:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-09-19 10:17:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-09-19 10:18:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-09-19 10:19:00,1.6796,1.6796,1.6793,1.6794,136300000.0
2006-09-19 10:20:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-09-19 10:21:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-09-19 10:22:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-09-19 10:23:00,1.6794,1.6801,1.6791,1.6799,136300000.0
2006-09-19 10:24:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-19 10:25:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2006-09-19 10:26:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-19 10:27:00,1.6803,1.6804,1.68,1.6801,136300000.0
2006-09-19 10:28:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-09-19 10:29:00,1.68,1.6801,1.6798,1.6801,136300000.0
2006-09-19 10:30:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-09-19 10:31:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-09-19 10:32:00,1.6807,1.6807,1.6801,1.6801,136300000.0
2006-09-19 10:33:00,1.6804,1.6805,1.6802,1.6804,136300000.0
2006-09-19 10:34:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-09-19 10:35:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-09-19 10:36:00,1.6808,1.6809,1.6805,1.6805,136300000.0
2006-09-19 10:37:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-09-19 10:38:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-09-19 10:39:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-09-19 10:40:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-09-19 10:41:00,1.6806,1.6807,1.6802,1.6802,136300000.0
2006-09-19 10:42:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-09-19 10:43:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-09-19 10:44:00,1.6801,1.6801,1.6797,1.6799,136300000.0
2006-09-19 10:45:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2006-09-19 10:46:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-09-19 10:47:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2006-09-19 10:48:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-09-19 10:49:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-09-19 10:50:00,1.6799,1.68,1.6798,1.6799,136300000.0
2006-09-19 10:51:00,1.68,1.68,1.68,1.68,136300000.0
2006-09-19 10:52:00,1.6799,1.68,1.6794,1.6794,136300000.0
2006-09-19 10:53:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-09-19 10:54:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-09-19 10:55:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-09-19 10:56:00,1.6794,1.6794,1.6786,1.6792,136300000.0
2006-09-19 10:57:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-09-19 10:58:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-09-19 10:59:00,1.6791,1.6792,1.6787,1.6792,136300000.0
2006-09-19 11:00:00,1.6793,1.6793,1.6773,1.6777,136300000.0
2006-09-19 11:01:00,1.6778,1.6779,1.6774,1.6777,136300000.0
2006-09-19 11:02:00,1.6778,1.6786,1.6777,1.6783,136300000.0
2006-09-19 11:03:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-09-19 11:04:00,1.6785,1.6785,1.678,1.678,136300000.0
2006-09-19 11:05:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2006-09-19 11:06:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-09-19 11:07:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-09-19 11:08:00,1.6785,1.6785,1.678,1.678,136300000.0
2006-09-19 11:09:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-09-19 11:10:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-09-19 11:11:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-09-19 11:12:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-09-19 11:13:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-09-19 11:14:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-09-19 11:15:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-09-19 11:16:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-09-19 11:17:00,1.6778,1.6781,1.6777,1.678,136300000.0
2006-09-19 11:18:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-09-19 11:19:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-09-19 11:20:00,1.678,1.678,1.6778,1.678,136300000.0
2006-09-19 11:21:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2006-09-19 11:22:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-09-19 11:23:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-09-19 11:24:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2006-09-19 11:25:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-09-19 11:26:00,1.6789,1.6796,1.6789,1.6796,136300000.0
2006-09-19 11:27:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2006-09-19 11:28:00,1.6794,1.6798,1.6794,1.6798,136300000.0
2006-09-19 11:29:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-09-19 11:30:00,1.6796,1.6799,1.679,1.679,136300000.0
2006-09-19 11:31:00,1.6791,1.6792,1.6788,1.6789,136300000.0
2006-09-19 11:32:00,1.6788,1.6794,1.6788,1.6791,136300000.0
2006-09-19 11:33:00,1.679,1.6793,1.679,1.6791,136300000.0
2006-09-19 11:34:00,1.6792,1.6795,1.6792,1.6794,136300000.0
2006-09-19 11:35:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-09-19 11:36:00,1.6791,1.6793,1.6789,1.6792,136300000.0
2006-09-19 11:37:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-09-19 11:38:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-09-19 11:39:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-09-19 11:40:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2006-09-19 11:41:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-09-19 11:42:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-09-19 11:43:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2006-09-19 11:44:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2006-09-19 11:45:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-09-19 11:46:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-09-19 11:47:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-09-19 11:48:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-09-19 11:49:00,1.6787,1.6788,1.6785,1.6786,136300000.0
2006-09-19 11:50:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-09-19 11:51:00,1.6788,1.6792,1.6788,1.6789,136300000.0
2006-09-19 11:52:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-09-19 11:53:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-09-19 11:54:00,1.679,1.679,1.6789,1.679,136300000.0
2006-09-19 11:55:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-09-19 11:56:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2006-09-19 11:57:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-09-19 11:58:00,1.6785,1.6786,1.6783,1.6784,136300000.0
2006-09-19 11:59:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-09-19 12:00:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-09-19 12:01:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-09-19 12:02:00,1.6782,1.6785,1.6781,1.6785,136300000.0
2006-09-19 12:03:00,1.6784,1.6785,1.678,1.678,136300000.0
2006-09-19 12:04:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-09-19 12:05:00,1.6785,1.6793,1.6784,1.6793,136300000.0
2006-09-19 12:06:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-09-19 12:07:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-09-19 12:08:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-09-19 12:09:00,1.6795,1.6795,1.6791,1.6794,136300000.0
2006-09-19 12:10:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-09-19 12:11:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-09-19 12:12:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-09-19 12:13:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-09-19 12:14:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-09-19 12:15:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-09-19 12:16:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-09-19 12:17:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-09-19 12:18:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-09-19 12:19:00,1.679,1.6791,1.6789,1.6789,136300000.0
2006-09-19 12:20:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-09-19 12:21:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-09-19 12:22:00,1.679,1.679,1.6787,1.6789,136300000.0
2006-09-19 12:23:00,1.679,1.679,1.6789,1.679,136300000.0
2006-09-19 12:24:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-09-19 12:25:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-09-19 12:26:00,1.679,1.679,1.679,1.679,136300000.0
2006-09-19 12:27:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-09-19 12:28:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-09-19 12:29:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-09-19 12:30:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-09-19 12:31:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-09-19 12:32:00,1.6792,1.6796,1.6792,1.6794,136300000.0
2006-09-19 12:33:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-09-19 12:34:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-09-19 12:35:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-09-19 12:36:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-09-19 12:37:00,1.6793,1.6795,1.6791,1.6794,136300000.0
2006-09-19 12:38:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2006-09-19 12:39:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-09-19 12:40:00,1.6797,1.6801,1.6797,1.68,136300000.0
2006-09-19 12:41:00,1.6798,1.6799,1.6796,1.6797,136300000.0
2006-09-19 12:42:00,1.6796,1.6798,1.6795,1.6798,136300000.0
2006-09-19 12:43:00,1.6796,1.68,1.6794,1.6794,136300000.0
2006-09-19 12:44:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2006-09-19 12:45:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-09-19 12:46:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-09-19 12:47:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-09-19 12:48:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-09-19 12:49:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-09-19 12:50:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2006-09-19 12:51:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-09-19 12:52:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-09-19 12:53:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-09-19 12:54:00,1.6795,1.6797,1.6794,1.6794,136300000.0
2006-09-19 12:55:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-09-19 12:56:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2006-09-19 12:57:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-09-19 12:58:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-09-19 12:59:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-09-19 13:00:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-09-19 13:01:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-09-19 13:02:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-09-19 13:03:00,1.6796,1.6798,1.6795,1.6797,136300000.0
2006-09-19 13:04:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-09-19 13:05:00,1.68,1.6801,1.68,1.68,136300000.0
2006-09-19 13:06:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-09-19 13:07:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-09-19 13:08:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-09-19 13:09:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-19 13:10:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-09-19 13:11:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-09-19 13:12:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-09-19 13:13:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-09-19 13:14:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2006-09-19 13:15:00,1.6798,1.6802,1.6797,1.6802,136300000.0
2006-09-19 13:16:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-09-19 13:17:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-09-19 13:18:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-19 13:19:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-09-19 13:20:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-09-19 13:21:00,1.6813,1.6814,1.6809,1.681,136300000.0
2006-09-19 13:22:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-09-19 13:23:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-09-19 13:24:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-09-19 13:25:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-09-19 13:26:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-09-19 13:27:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-09-19 13:28:00,1.68,1.6801,1.6798,1.6798,136300000.0
2006-09-19 13:29:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-09-19 13:30:00,1.6803,1.6803,1.6797,1.68,136300000.0
2006-09-19 13:31:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-19 13:32:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-09-19 13:33:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-09-19 13:34:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-09-19 13:35:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-09-19 13:36:00,1.6797,1.6798,1.6795,1.6796,136300000.0
2006-09-19 13:37:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2006-09-19 13:38:00,1.6799,1.68,1.6798,1.6799,136300000.0
2006-09-19 13:39:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-09-19 13:40:00,1.6802,1.6802,1.6799,1.6801,136300000.0
2006-09-19 13:41:00,1.6802,1.6802,1.6797,1.6797,136300000.0
2006-09-19 13:42:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-09-19 13:43:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-09-19 13:44:00,1.6796,1.6797,1.6794,1.6794,136300000.0
2006-09-19 13:45:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-09-19 13:46:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-09-19 13:47:00,1.6798,1.68,1.6796,1.6799,136300000.0
2006-09-19 13:48:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-09-19 13:49:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-09-19 13:50:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-09-19 13:51:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-09-19 13:52:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-09-19 13:53:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-09-19 13:54:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-09-19 13:55:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-09-19 13:56:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-09-19 13:57:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-09-19 13:58:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-19 13:59:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-09-19 14:00:00,1.68,1.6801,1.6798,1.6798,136300000.0
2006-09-19 14:01:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-09-19 14:02:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-09-19 14:03:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-09-19 14:04:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-09-19 14:05:00,1.6798,1.6799,1.6796,1.6797,136300000.0
2006-09-19 14:06:00,1.6798,1.6799,1.6794,1.6796,136300000.0
2006-09-19 14:07:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-09-19 14:08:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-09-19 14:09:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-09-19 14:10:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-09-19 14:11:00,1.6795,1.6796,1.6792,1.6793,136300000.0
2006-09-19 14:12:00,1.68,1.68,1.6795,1.6795,136300000.0
2006-09-19 14:13:00,1.6796,1.6796,1.679,1.6792,136300000.0
2006-09-19 14:14:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-09-19 14:15:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-09-19 14:16:00,1.6792,1.6792,1.6785,1.6785,136300000.0
2006-09-19 14:17:00,1.6784,1.6788,1.6784,1.6786,136300000.0
2006-09-19 14:18:00,1.6788,1.679,1.6788,1.6788,136300000.0
2006-09-19 14:19:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-09-19 14:20:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-09-19 14:21:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-09-19 14:22:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-09-19 14:23:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-09-19 14:24:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-09-19 14:25:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-09-19 14:26:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-09-19 14:27:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2006-09-19 14:28:00,1.6783,1.6788,1.6782,1.6787,136300000.0
2006-09-19 14:29:00,1.6786,1.6792,1.6786,1.6791,136300000.0
2006-09-19 14:30:00,1.6796,1.6813,1.6787,1.6803,136300000.0
2006-09-19 14:31:00,1.6804,1.6811,1.6795,1.6803,136300000.0
2006-09-19 14:32:00,1.6807,1.6809,1.6801,1.6804,136300000.0
2006-09-19 14:33:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-09-19 14:34:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-09-19 14:35:00,1.6802,1.6802,1.6793,1.6793,136300000.0
2006-09-19 14:36:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-09-19 14:37:00,1.679,1.6793,1.6788,1.6791,136300000.0
2006-09-19 14:38:00,1.679,1.6796,1.6789,1.6795,136300000.0
2006-09-19 14:39:00,1.6794,1.6795,1.679,1.679,136300000.0
2006-09-19 14:40:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-09-19 14:41:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2006-09-19 14:42:00,1.6793,1.6796,1.6792,1.6792,136300000.0
2006-09-19 14:43:00,1.6793,1.6796,1.6791,1.6796,136300000.0
2006-09-19 14:44:00,1.6798,1.6802,1.6798,1.68,136300000.0
2006-09-19 14:45:00,1.6801,1.6801,1.6795,1.6795,136300000.0
2006-09-19 14:46:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-09-19 14:47:00,1.6798,1.68,1.6797,1.6797,136300000.0
2006-09-19 14:48:00,1.6795,1.6798,1.6794,1.6798,136300000.0
2006-09-19 14:49:00,1.6797,1.6798,1.6794,1.6795,136300000.0
2006-09-19 14:50:00,1.6796,1.6796,1.6792,1.6793,136300000.0
2006-09-19 14:51:00,1.6795,1.6799,1.6795,1.6797,136300000.0
2006-09-19 14:52:00,1.6796,1.6797,1.6789,1.6791,136300000.0
2006-09-19 14:53:00,1.6792,1.6798,1.6791,1.6798,136300000.0
2006-09-19 14:54:00,1.68,1.6805,1.6798,1.6798,136300000.0
2006-09-19 14:55:00,1.68,1.6801,1.6798,1.6801,136300000.0
2006-09-19 14:56:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-09-19 14:57:00,1.6802,1.6807,1.6802,1.6807,136300000.0
2006-09-19 14:58:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-09-19 14:59:00,1.6808,1.6808,1.6803,1.6803,136300000.0
2006-09-19 15:00:00,1.6802,1.6804,1.6799,1.6802,136300000.0
2006-09-19 15:01:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-09-19 15:02:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2006-09-19 15:03:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-09-19 15:04:00,1.6804,1.6804,1.6798,1.6798,136300000.0
2006-09-19 15:05:00,1.6799,1.6802,1.6798,1.6801,136300000.0
2006-09-19 15:06:00,1.68,1.6803,1.6799,1.6803,136300000.0
2006-09-19 15:07:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-09-19 15:08:00,1.6801,1.6802,1.6798,1.6798,136300000.0
2006-09-19 15:09:00,1.6796,1.68,1.6794,1.68,136300000.0
2006-09-19 15:10:00,1.6801,1.6807,1.6801,1.6807,136300000.0
2006-09-19 15:11:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-19 15:12:00,1.6805,1.681,1.6805,1.6807,136300000.0
2006-09-19 15:13:00,1.6808,1.681,1.6804,1.6804,136300000.0
2006-09-19 15:14:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-09-19 15:15:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-09-19 15:16:00,1.6805,1.6809,1.6805,1.6807,136300000.0
2006-09-19 15:17:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-09-19 15:18:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-09-19 15:19:00,1.6804,1.6805,1.6801,1.6804,136300000.0
2006-09-19 15:20:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-09-19 15:21:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-09-19 15:22:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-09-19 15:23:00,1.6802,1.6803,1.6799,1.68,136300000.0
2006-09-19 15:24:00,1.6801,1.6801,1.6794,1.6795,136300000.0
2006-09-19 15:25:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-09-19 15:26:00,1.6792,1.6795,1.6792,1.6794,136300000.0
2006-09-19 15:27:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-09-19 15:28:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-09-19 15:29:00,1.68,1.68,1.6799,1.68,136300000.0
2006-09-19 15:30:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-19 15:31:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-09-19 15:32:00,1.6801,1.6803,1.68,1.6803,136300000.0
2006-09-19 15:33:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-09-19 15:34:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-09-19 15:35:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-19 15:36:00,1.6806,1.6806,1.68,1.6803,136300000.0
2006-09-19 15:37:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-09-19 15:38:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2006-09-19 15:39:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-09-19 15:40:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-09-19 15:41:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-09-19 15:42:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-09-19 15:43:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-09-19 15:44:00,1.6805,1.6805,1.6799,1.6799,136300000.0
2006-09-19 15:45:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-09-19 15:46:00,1.6804,1.6806,1.6802,1.6802,136300000.0
2006-09-19 15:47:00,1.68,1.68,1.6795,1.6795,136300000.0
2006-09-19 15:48:00,1.6794,1.68,1.6794,1.68,136300000.0
2006-09-19 15:49:00,1.6799,1.68,1.6798,1.6799,136300000.0
2006-09-19 15:50:00,1.6801,1.6805,1.6801,1.6802,136300000.0
2006-09-19 15:51:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-09-19 15:52:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-09-19 15:53:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-09-19 15:54:00,1.68,1.6804,1.68,1.6803,136300000.0
2006-09-19 15:55:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-19 15:56:00,1.6803,1.6804,1.6799,1.6799,136300000.0
2006-09-19 15:57:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-19 15:58:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-09-19 15:59:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-09-19 16:00:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-09-19 16:01:00,1.6811,1.6814,1.6809,1.6809,136300000.0
2006-09-19 16:02:00,1.6808,1.6808,1.6802,1.6804,136300000.0
2006-09-19 16:03:00,1.6806,1.6816,1.6806,1.6816,136300000.0
2006-09-19 16:04:00,1.6815,1.6815,1.6811,1.6812,136300000.0
2006-09-19 16:05:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-09-19 16:06:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-09-19 16:07:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-09-19 16:08:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-19 16:09:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-09-19 16:10:00,1.681,1.6814,1.681,1.6813,136300000.0
2006-09-19 16:11:00,1.681,1.6812,1.6809,1.6809,136300000.0
2006-09-19 16:12:00,1.6807,1.6809,1.6805,1.6809,136300000.0
2006-09-19 16:13:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-19 16:14:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-09-19 16:15:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-09-19 16:16:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-09-19 16:17:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-09-19 16:18:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-09-19 16:19:00,1.68,1.6801,1.6796,1.6796,136300000.0
2006-09-19 16:20:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2006-09-19 16:21:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2006-09-19 16:22:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2006-09-19 16:23:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2006-09-19 16:24:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2006-09-19 16:25:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-09-19 16:26:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-09-19 16:27:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-09-19 16:28:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-09-19 16:29:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-09-19 16:30:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-09-19 16:31:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-09-19 16:32:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-09-19 16:33:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-09-19 16:34:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-09-19 16:35:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2006-09-19 16:36:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-09-19 16:37:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-09-19 16:38:00,1.6789,1.6797,1.6789,1.6794,136300000.0
2006-09-19 16:39:00,1.6795,1.6797,1.6793,1.6796,136300000.0
2006-09-19 16:40:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2006-09-19 16:41:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-09-19 16:42:00,1.6792,1.6792,1.6784,1.6784,136300000.0
2006-09-19 16:43:00,1.6781,1.6783,1.6777,1.6778,136300000.0
2006-09-19 16:44:00,1.6776,1.678,1.6775,1.6776,136300000.0
2006-09-19 16:45:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-09-19 16:46:00,1.6779,1.6781,1.6777,1.6777,136300000.0
2006-09-19 16:47:00,1.6776,1.6779,1.6776,1.6777,136300000.0
2006-09-19 16:48:00,1.6776,1.6776,1.6772,1.6774,136300000.0
2006-09-19 16:49:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2006-09-19 16:50:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-09-19 16:51:00,1.6778,1.6782,1.6777,1.6782,136300000.0
2006-09-19 16:52:00,1.6783,1.6785,1.678,1.6781,136300000.0
2006-09-19 16:53:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2006-09-19 16:54:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-09-19 16:55:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-09-19 16:56:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-09-19 16:57:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-09-19 16:58:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-09-19 16:59:00,1.6779,1.6783,1.6778,1.6783,136300000.0
2006-09-19 17:00:00,1.6785,1.6789,1.6783,1.6789,136300000.0
2006-09-19 17:01:00,1.6791,1.6792,1.6788,1.6789,136300000.0
2006-09-19 17:02:00,1.679,1.679,1.6785,1.6788,136300000.0
2006-09-19 17:03:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2006-09-19 17:04:00,1.6786,1.6789,1.6786,1.6787,136300000.0
2006-09-19 17:05:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-09-19 17:06:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2006-09-19 17:07:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-09-19 17:08:00,1.6784,1.679,1.6783,1.6789,136300000.0
2006-09-19 17:09:00,1.6788,1.6789,1.6779,1.6783,136300000.0
2006-09-19 17:10:00,1.6782,1.6789,1.6782,1.6787,136300000.0
2006-09-19 17:11:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2006-09-19 17:12:00,1.6794,1.6804,1.6794,1.6802,136300000.0
2006-09-19 17:13:00,1.6803,1.6803,1.6798,1.6801,136300000.0
2006-09-19 17:14:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-09-19 17:15:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-09-19 17:16:00,1.6803,1.6803,1.68,1.6803,136300000.0
2006-09-19 17:17:00,1.6802,1.6803,1.6798,1.6798,136300000.0
2006-09-19 17:18:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-09-19 17:19:00,1.6797,1.6802,1.6797,1.6801,136300000.0
2006-09-19 17:20:00,1.68,1.68,1.6795,1.6795,136300000.0
2006-09-19 17:21:00,1.6796,1.6796,1.679,1.6792,136300000.0
2006-09-19 17:22:00,1.679,1.6796,1.6785,1.6796,136300000.0
2006-09-19 17:23:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2006-09-19 17:24:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2006-09-19 17:25:00,1.6799,1.6802,1.6798,1.6799,136300000.0
2006-09-19 17:26:00,1.68,1.68,1.6797,1.68,136300000.0
2006-09-19 17:27:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-09-19 17:28:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-09-19 17:29:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-09-19 17:30:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-09-19 17:31:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-09-19 17:32:00,1.6797,1.6803,1.6795,1.6802,136300000.0
2006-09-19 17:33:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-09-19 17:34:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-09-19 17:35:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2006-09-19 17:36:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-09-19 17:37:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-09-19 17:38:00,1.6807,1.6812,1.6807,1.6812,136300000.0
2006-09-19 17:39:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-09-19 17:40:00,1.6809,1.6812,1.6808,1.6812,136300000.0
2006-09-19 17:41:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-09-19 17:42:00,1.6809,1.6809,1.6805,1.6806,136300000.0
2006-09-19 17:43:00,1.681,1.6815,1.681,1.6812,136300000.0
2006-09-19 17:44:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-19 17:45:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-09-19 17:46:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-09-19 17:47:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-09-19 17:48:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-19 17:49:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-09-19 17:50:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2006-09-19 17:51:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-09-19 17:52:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-09-19 17:53:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-09-19 17:54:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-09-19 17:55:00,1.6809,1.681,1.6807,1.6807,136300000.0
2006-09-19 17:56:00,1.6815,1.6815,1.681,1.6811,136300000.0
2006-09-19 17:57:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-09-19 17:58:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-19 17:59:00,1.6818,1.6818,1.6815,1.6817,136300000.0
2006-09-19 18:00:00,1.6819,1.682,1.6818,1.682,136300000.0
2006-09-19 18:01:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-09-19 18:02:00,1.682,1.6823,1.6819,1.6821,136300000.0
2006-09-19 18:03:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-09-19 18:04:00,1.6816,1.6816,1.6811,1.6811,136300000.0
2006-09-19 18:05:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-09-19 18:06:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-09-19 18:07:00,1.6813,1.6813,1.6807,1.681,136300000.0
2006-09-19 18:08:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-09-19 18:09:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-19 18:10:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-19 18:11:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-09-19 18:12:00,1.6809,1.681,1.6808,1.681,136300000.0
2006-09-19 18:13:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-19 18:14:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-09-19 18:15:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2006-09-19 18:16:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-09-19 18:17:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-09-19 18:18:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-09-19 18:19:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-09-19 18:20:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-09-19 18:22:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-09-19 18:23:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-09-19 18:24:00,1.682,1.682,1.6815,1.6817,136300000.0
2006-09-19 18:25:00,1.6818,1.6819,1.6816,1.6817,136300000.0
2006-09-19 18:26:00,1.6818,1.6824,1.6818,1.6824,136300000.0
2006-09-19 18:27:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-09-19 18:28:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-09-19 18:29:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-09-19 18:30:00,1.6822,1.6824,1.6821,1.6821,136300000.0
2006-09-19 18:31:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-19 18:32:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-19 18:33:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-09-19 18:34:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-09-19 18:35:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-19 18:36:00,1.6827,1.6834,1.6827,1.683,136300000.0
2006-09-19 18:37:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-09-19 18:38:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-09-19 18:39:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-19 18:40:00,1.6832,1.6835,1.683,1.6833,136300000.0
2006-09-19 18:41:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-09-19 18:42:00,1.6835,1.6835,1.6829,1.683,136300000.0
2006-09-19 18:43:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-09-19 18:45:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-09-19 18:46:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-19 18:47:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-19 18:48:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-09-19 18:49:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-09-19 18:50:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-09-19 18:51:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-09-19 18:52:00,1.6839,1.6839,1.6834,1.6837,136300000.0
2006-09-19 18:53:00,1.6836,1.6837,1.6832,1.6833,136300000.0
2006-09-19 18:54:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-09-19 18:55:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-09-19 18:56:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-09-19 18:57:00,1.6836,1.6842,1.6836,1.6842,136300000.0
2006-09-19 18:58:00,1.6844,1.6846,1.6842,1.6842,136300000.0
2006-09-19 18:59:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2006-09-19 19:00:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-09-19 19:01:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-09-19 19:02:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2006-09-19 19:03:00,1.6846,1.6848,1.6842,1.6843,136300000.0
2006-09-19 19:04:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-09-19 19:05:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2006-09-19 19:06:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-19 19:07:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-09-19 19:08:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-19 19:09:00,1.6851,1.6854,1.6849,1.6852,136300000.0
2006-09-19 19:10:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2006-09-19 19:11:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-09-19 19:12:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-09-19 19:13:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-19 19:14:00,1.685,1.6851,1.685,1.685,136300000.0
2006-09-19 19:15:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-09-19 19:16:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-09-19 19:17:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-09-19 19:18:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-19 19:19:00,1.6852,1.6852,1.6844,1.6844,136300000.0
2006-09-19 19:20:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-09-19 19:21:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-09-19 19:22:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-09-19 19:23:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-19 19:24:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-09-19 19:25:00,1.6843,1.6844,1.6841,1.6842,136300000.0
2006-09-19 19:26:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-09-19 19:27:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-09-19 19:28:00,1.6848,1.6848,1.6841,1.6841,136300000.0
2006-09-19 19:29:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-09-19 19:30:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-19 19:31:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-19 19:32:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-09-19 19:33:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-09-19 19:34:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-09-19 19:35:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-09-19 19:36:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2006-09-19 19:37:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-09-19 19:38:00,1.6847,1.6849,1.6845,1.6845,136300000.0
2006-09-19 19:39:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-09-19 19:40:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-09-19 19:41:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-19 19:42:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-09-19 19:43:00,1.685,1.6851,1.6846,1.6846,136300000.0
2006-09-19 19:44:00,1.6849,1.685,1.6847,1.6847,136300000.0
2006-09-19 19:45:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-09-19 19:46:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-19 19:47:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-09-19 19:48:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-09-19 19:49:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-09-19 19:50:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-09-19 19:51:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-09-19 19:52:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-09-19 19:53:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-09-19 19:54:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2006-09-19 19:55:00,1.6849,1.6849,1.6843,1.6843,136300000.0
2006-09-19 19:56:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-19 19:57:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-09-19 19:58:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-09-19 19:59:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2006-09-19 20:00:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-09-19 20:01:00,1.6845,1.6853,1.6845,1.6852,136300000.0
2006-09-19 20:02:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-09-19 20:04:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-19 20:05:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-09-19 20:06:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2006-09-19 20:07:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-09-19 20:08:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-09-19 20:09:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-09-19 20:10:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-19 20:11:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-09-19 20:12:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-09-19 20:13:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-19 20:14:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-19 20:15:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-09-19 20:16:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-09-19 20:17:00,1.6847,1.685,1.6847,1.6849,136300000.0
2006-09-19 20:18:00,1.6847,1.6849,1.6845,1.6845,136300000.0
2006-09-19 20:19:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-09-19 20:20:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-09-19 20:21:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2006-09-19 20:22:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-19 20:23:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-09-19 20:24:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-19 20:25:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2006-09-19 20:26:00,1.6842,1.6843,1.6839,1.6843,136300000.0
2006-09-19 20:27:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-09-19 20:28:00,1.6843,1.6844,1.6841,1.6841,136300000.0
2006-09-19 20:29:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-09-19 20:30:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-09-19 20:32:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-09-19 20:33:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-09-19 20:34:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-09-19 20:35:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-19 20:36:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-09-19 20:38:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-19 20:39:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-09-19 20:40:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-19 20:42:00,1.6842,1.6843,1.6838,1.6838,136300000.0
2006-09-19 20:43:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-09-19 20:44:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-19 20:45:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-09-19 20:46:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-19 20:47:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-09-19 20:48:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-19 20:49:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-09-19 20:50:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-19 20:51:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-09-19 20:52:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-19 20:53:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-09-19 20:54:00,1.684,1.6842,1.6839,1.6839,136300000.0
2006-09-19 20:55:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-09-19 20:56:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-19 20:57:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-09-19 20:58:00,1.6842,1.6842,1.6839,1.6841,136300000.0
2006-09-19 20:59:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-09-19 21:00:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-09-19 21:01:00,1.684,1.684,1.6839,1.684,136300000.0
2006-09-19 21:02:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-09-19 21:03:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-09-19 21:04:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-09-19 21:05:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-09-19 21:06:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-19 21:07:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-19 21:08:00,1.684,1.684,1.6838,1.684,136300000.0
2006-09-19 21:09:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-19 21:10:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-09-19 21:12:00,1.6842,1.6842,1.6839,1.6842,136300000.0
2006-09-19 21:14:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-09-19 21:15:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-19 21:16:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-19 21:17:00,1.6838,1.6839,1.6836,1.6837,136300000.0
2006-09-19 21:18:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-09-19 21:19:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-19 21:20:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-19 21:21:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-19 21:22:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-19 21:23:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-19 21:24:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-19 21:25:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-09-19 21:26:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-09-19 21:27:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-09-19 21:28:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-19 21:29:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-09-19 21:30:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-09-19 21:31:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-09-19 21:33:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-19 21:34:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-09-19 21:36:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-19 21:37:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-19 21:38:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-19 21:39:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-09-19 21:40:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-09-19 21:41:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-19 21:42:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-19 21:43:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-09-19 21:44:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-09-19 21:45:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-09-19 21:46:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-19 21:47:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-19 21:48:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-19 21:50:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-09-19 21:51:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2006-09-19 21:52:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-19 21:53:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-09-19 21:54:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-09-19 21:55:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-09-19 21:56:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-19 21:57:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-09-19 21:58:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-09-19 21:59:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-09-19 22:00:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-19 22:01:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-19 22:04:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-19 22:06:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-09-19 22:07:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-09-19 22:08:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-19 22:09:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-09-19 22:10:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-09-19 22:11:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-19 22:12:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-19 22:13:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-19 22:14:00,1.6841,1.6845,1.684,1.6845,136300000.0
2006-09-19 22:15:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-19 22:16:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-09-19 22:17:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-09-19 22:18:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-09-19 22:19:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2006-09-19 22:20:00,1.6845,1.6849,1.6845,1.6849,136300000.0
2006-09-19 22:21:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2006-09-19 22:22:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-19 22:23:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-09-19 22:24:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-09-19 22:25:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-09-19 22:26:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-09-19 22:27:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-09-19 22:28:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-19 22:29:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-09-19 22:30:00,1.6838,1.6841,1.6838,1.6839,136300000.0
2006-09-19 22:31:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-09-19 22:32:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-19 22:33:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-09-19 22:34:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-19 22:35:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-19 22:36:00,1.6845,1.6845,1.6842,1.6844,136300000.0
2006-09-19 22:37:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-19 22:38:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-09-19 22:39:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-09-19 22:40:00,1.6847,1.6849,1.6846,1.6847,136300000.0
2006-09-19 22:41:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-19 22:42:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-09-19 22:43:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-19 22:44:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-09-19 22:45:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-19 22:46:00,1.6852,1.6854,1.6851,1.6852,136300000.0
2006-09-19 22:47:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-19 22:48:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-09-19 22:49:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-19 22:50:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-09-19 22:51:00,1.6852,1.6852,1.6849,1.6851,136300000.0
2006-09-19 22:52:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-19 22:53:00,1.6854,1.6854,1.6848,1.6849,136300000.0
2006-09-19 22:54:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-09-19 22:55:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-09-19 22:56:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-09-19 22:57:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-19 22:58:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-09-19 22:59:00,1.6853,1.6853,1.6848,1.6851,136300000.0
2006-09-19 23:00:00,1.6856,1.6866,1.6856,1.6857,136300000.0
2006-09-19 23:01:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2006-09-19 23:02:00,1.6854,1.6866,1.6851,1.6857,136300000.0
2006-09-19 23:03:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-09-19 23:05:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-09-19 23:06:00,1.686,1.6872,1.686,1.6871,136300000.0
2006-09-19 23:07:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-09-19 23:08:00,1.6871,1.6871,1.6866,1.687,136300000.0
2006-09-19 23:09:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-09-19 23:10:00,1.6871,1.6883,1.6871,1.6882,136300000.0
2006-09-19 23:11:00,1.6881,1.6884,1.6877,1.6878,136300000.0
2006-09-19 23:12:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-19 23:13:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-19 23:14:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-19 23:15:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-19 23:16:00,1.6876,1.6877,1.6873,1.6873,136300000.0
2006-09-19 23:17:00,1.6872,1.6875,1.6872,1.6872,136300000.0
2006-09-19 23:18:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-19 23:19:00,1.6875,1.6875,1.687,1.6872,136300000.0
2006-09-19 23:20:00,1.687,1.6873,1.687,1.687,136300000.0
2006-09-19 23:21:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-09-19 23:23:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-19 23:24:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2006-09-19 23:25:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-09-19 23:26:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-19 23:27:00,1.6868,1.6869,1.6866,1.6868,136300000.0
2006-09-19 23:28:00,1.6869,1.6869,1.6864,1.6866,136300000.0
2006-09-19 23:29:00,1.6867,1.6874,1.6867,1.6874,136300000.0
2006-09-19 23:30:00,1.6873,1.6874,1.687,1.687,136300000.0
2006-09-19 23:31:00,1.6869,1.6869,1.686,1.6867,136300000.0
2006-09-19 23:32:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-09-19 23:33:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-09-19 23:34:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-09-19 23:35:00,1.6866,1.6867,1.6861,1.6867,136300000.0
2006-09-19 23:36:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-19 23:37:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2006-09-19 23:38:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-09-19 23:39:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-09-19 23:40:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-19 23:42:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-19 23:43:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-09-19 23:44:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2006-09-19 23:45:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-09-19 23:46:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-19 23:47:00,1.6858,1.6862,1.6858,1.6862,136300000.0
2006-09-19 23:48:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-19 23:49:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-19 23:50:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-19 23:51:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-09-19 23:52:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-19 23:54:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-09-19 23:55:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-09-19 23:56:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-19 23:57:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-09-19 23:58:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-19 23:59:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-20 00:00:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-20 00:02:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-20 00:03:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-09-20 00:04:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-20 00:05:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-20 00:06:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-09-20 00:07:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-20 00:08:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-09-20 00:09:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-20 00:10:00,1.6863,1.6863,1.6858,1.6858,136300000.0
2006-09-20 00:11:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-20 00:12:00,1.686,1.6862,1.6859,1.6862,136300000.0
2006-09-20 00:13:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-20 00:14:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-20 00:16:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-20 00:17:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-20 00:18:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-20 00:19:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-20 00:20:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-20 00:21:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-20 00:22:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-20 00:23:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-20 00:24:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-09-20 00:25:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-09-20 00:26:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-20 00:27:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-20 00:28:00,1.6862,1.6865,1.6862,1.6863,136300000.0
2006-09-20 00:30:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-20 00:31:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-09-20 00:32:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-20 00:35:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-09-20 00:36:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-20 00:37:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-20 00:38:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-20 00:39:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-20 00:40:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-20 00:41:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-09-20 00:42:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-20 00:43:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-20 00:44:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-20 00:45:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-09-20 00:46:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-20 00:47:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-09-20 00:48:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-20 00:49:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-09-20 00:50:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-09-20 00:51:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-20 00:52:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-09-20 00:53:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-20 00:54:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-20 00:55:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-20 00:56:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-20 00:57:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-20 00:58:00,1.686,1.686,1.6859,1.686,136300000.0
2006-09-20 00:59:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-20 01:00:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-20 01:01:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-20 01:02:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-20 01:03:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-20 01:04:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-20 01:05:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-20 01:06:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-09-20 01:07:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-20 01:08:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-20 01:09:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-09-20 01:10:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-09-20 01:12:00,1.6855,1.6858,1.6855,1.6857,136300000.0
2006-09-20 01:13:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-09-20 01:14:00,1.6857,1.686,1.6857,1.6858,136300000.0
2006-09-20 01:15:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-20 01:16:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-20 01:17:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-09-20 01:18:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-20 01:19:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-09-20 01:20:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-09-20 01:21:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-20 01:22:00,1.6862,1.6862,1.6857,1.6857,136300000.0
2006-09-20 01:24:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-20 01:25:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-09-20 01:26:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-20 01:27:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-20 01:28:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-09-20 01:29:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-20 01:30:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-20 01:31:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-09-20 01:32:00,1.6858,1.686,1.6857,1.6859,136300000.0
2006-09-20 01:33:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-20 01:34:00,1.686,1.686,1.6859,1.686,136300000.0
2006-09-20 01:35:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-20 01:36:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-20 01:37:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-20 01:38:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-09-20 01:39:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-20 01:40:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-20 01:41:00,1.6856,1.6859,1.6856,1.6858,136300000.0
2006-09-20 01:42:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-09-20 01:43:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-09-20 01:45:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-20 01:46:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-09-20 01:47:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-09-20 01:48:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-20 01:49:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-20 01:50:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-20 01:51:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-20 01:52:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-20 01:53:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-20 01:55:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-20 01:56:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-20 01:57:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-20 01:58:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-20 01:59:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-09-20 02:00:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-20 02:01:00,1.6858,1.6862,1.6858,1.6862,136300000.0
2006-09-20 02:03:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-09-20 02:04:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-09-20 02:05:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-09-20 02:06:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2006-09-20 02:07:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-09-20 02:08:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-20 02:09:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-09-20 02:10:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-09-20 02:11:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-20 02:12:00,1.6862,1.6862,1.6859,1.686,136300000.0
2006-09-20 02:13:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-20 02:14:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-20 02:15:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-20 02:16:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-09-20 02:17:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-09-20 02:18:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-09-20 02:19:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-09-20 02:20:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-20 02:21:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-09-20 02:22:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-20 02:23:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-20 02:24:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-09-20 02:25:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-20 02:26:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-09-20 02:27:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-20 02:28:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-09-20 02:29:00,1.685,1.685,1.6848,1.685,136300000.0
2006-09-20 02:30:00,1.6849,1.6851,1.6848,1.6849,136300000.0
2006-09-20 02:31:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-20 02:32:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-09-20 02:33:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-09-20 02:34:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-09-20 02:35:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-09-20 02:36:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-09-20 02:37:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-09-20 02:38:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-09-20 02:39:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-09-20 02:40:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-20 02:41:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-09-20 02:42:00,1.6843,1.6846,1.6843,1.6844,136300000.0
2006-09-20 02:44:00,1.6843,1.6849,1.6843,1.6847,136300000.0
2006-09-20 02:45:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-09-20 02:46:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-09-20 02:47:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-20 02:48:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-09-20 02:49:00,1.6846,1.6846,1.6842,1.6844,136300000.0
2006-09-20 02:50:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-09-20 02:51:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-09-20 02:52:00,1.685,1.685,1.6846,1.6848,136300000.0
2006-09-20 02:53:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-09-20 02:54:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-09-20 02:55:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-09-20 02:56:00,1.6852,1.6854,1.6851,1.6854,136300000.0
2006-09-20 02:57:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-09-20 02:58:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-09-20 02:59:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-20 03:00:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-20 03:01:00,1.6851,1.6851,1.6847,1.6849,136300000.0
2006-09-20 03:02:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-09-20 03:03:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-09-20 03:04:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-09-20 03:05:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-09-20 03:06:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-09-20 03:07:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-09-20 03:08:00,1.6843,1.6846,1.6842,1.6845,136300000.0
2006-09-20 03:09:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-09-20 03:10:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-20 03:11:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-09-20 03:12:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-09-20 03:13:00,1.6843,1.6843,1.6839,1.6839,136300000.0
2006-09-20 03:14:00,1.684,1.6841,1.6839,1.684,136300000.0
2006-09-20 03:15:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2006-09-20 03:16:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-09-20 03:17:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-09-20 03:18:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-20 03:19:00,1.6834,1.6836,1.6832,1.6836,136300000.0
2006-09-20 03:20:00,1.6835,1.6835,1.6831,1.6832,136300000.0
2006-09-20 03:21:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-09-20 03:22:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-20 03:23:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-09-20 03:24:00,1.6836,1.6837,1.6832,1.6832,136300000.0
2006-09-20 03:25:00,1.6829,1.6829,1.6822,1.6824,136300000.0
2006-09-20 03:26:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-09-20 03:27:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2006-09-20 03:28:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-09-20 03:29:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-09-20 03:30:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-20 03:31:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-09-20 03:32:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-09-20 03:33:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-20 03:34:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-09-20 03:35:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-09-20 03:36:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-20 03:37:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-09-20 03:38:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-09-20 03:39:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-09-20 03:40:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-09-20 03:41:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-09-20 03:42:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-09-20 03:43:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-09-20 03:44:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-09-20 03:45:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-09-20 03:46:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-20 03:47:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-20 03:48:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-09-20 03:49:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-09-20 03:50:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-09-20 03:51:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-20 03:52:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-20 03:53:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-09-20 03:54:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-09-20 03:55:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-09-20 03:56:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-09-20 03:57:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-09-20 03:58:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-09-20 03:59:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-09-20 04:00:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-09-20 04:01:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-20 04:02:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-09-20 04:03:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-09-20 04:04:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-09-20 04:05:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-09-20 04:07:00,1.6826,1.6826,1.6823,1.6825,136300000.0
2006-09-20 04:08:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-09-20 04:09:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-09-20 04:10:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-20 04:11:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-09-20 04:12:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-20 04:13:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-09-20 04:14:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-09-20 04:15:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-09-20 04:16:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-09-20 04:17:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-09-20 04:18:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-09-20 04:19:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-20 04:20:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-09-20 04:21:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-20 04:22:00,1.6834,1.6834,1.6828,1.6828,136300000.0
2006-09-20 04:23:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-09-20 04:24:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-09-20 04:25:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-09-20 04:26:00,1.6827,1.6828,1.6824,1.6824,136300000.0
2006-09-20 04:27:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-20 04:28:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-20 04:29:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-20 04:30:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-20 04:31:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-20 04:32:00,1.6817,1.682,1.6817,1.6818,136300000.0
2006-09-20 04:33:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 04:34:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-20 04:37:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-20 04:38:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-20 04:39:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-20 04:40:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-20 04:41:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-09-20 04:42:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-20 04:43:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-20 04:44:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-20 04:45:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-20 04:46:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-20 04:47:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-09-20 04:48:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-20 04:49:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-20 04:50:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-20 04:51:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-09-20 04:52:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-09-20 04:53:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-09-20 04:54:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-09-20 04:55:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-09-20 04:56:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-09-20 04:58:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-09-20 04:59:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-09-20 05:00:00,1.6828,1.6829,1.6825,1.6825,136300000.0
2006-09-20 05:01:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-09-20 05:02:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-20 05:03:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-20 05:04:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-09-20 05:05:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-09-20 05:06:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-09-20 05:07:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-09-20 05:08:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-09-20 05:09:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-20 05:10:00,1.683,1.683,1.6829,1.683,136300000.0
2006-09-20 05:11:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-09-20 05:12:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-09-20 05:13:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-20 05:14:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-09-20 05:15:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-09-20 05:16:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-20 05:17:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-20 05:18:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-20 05:19:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-09-20 05:20:00,1.6831,1.6832,1.6826,1.6826,136300000.0
2006-09-20 05:21:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-09-20 05:22:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-20 05:23:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-20 05:24:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-20 05:25:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-09-20 05:26:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-20 05:27:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 05:28:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-09-20 05:29:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-20 05:30:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-09-20 05:31:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-20 05:32:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-20 05:33:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-09-20 05:34:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-20 05:35:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-20 05:36:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-20 05:37:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-20 05:40:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-09-20 05:42:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-20 05:43:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-09-20 05:45:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-09-20 05:46:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 05:47:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-09-20 05:48:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-20 05:49:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-09-20 05:50:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-20 05:51:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-09-20 05:52:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-09-20 05:53:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-09-20 05:54:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-09-20 05:55:00,1.682,1.682,1.6819,1.682,136300000.0
2006-09-20 05:59:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-09-20 06:00:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-09-20 06:01:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-09-20 06:02:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 06:03:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 06:04:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-20 06:05:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 06:06:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 06:07:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-20 06:08:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-09-20 06:09:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-20 06:10:00,1.6819,1.6821,1.6818,1.6821,136300000.0
2006-09-20 06:11:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-20 06:13:00,1.6818,1.682,1.6817,1.682,136300000.0
2006-09-20 06:14:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-09-20 06:15:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-09-20 06:16:00,1.6817,1.6819,1.6814,1.6815,136300000.0
2006-09-20 06:17:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-09-20 06:18:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-09-20 06:20:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-20 06:21:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-20 06:22:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2006-09-20 06:23:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-20 06:24:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-09-20 06:25:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-20 06:26:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-20 06:27:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-09-20 06:28:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-20 06:29:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-20 06:30:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-20 06:31:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-20 06:32:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-20 06:34:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-09-20 06:35:00,1.6822,1.6827,1.6822,1.6825,136300000.0
2006-09-20 06:36:00,1.6826,1.683,1.6825,1.6828,136300000.0
2006-09-20 06:37:00,1.6826,1.6828,1.6823,1.6823,136300000.0
2006-09-20 06:38:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-09-20 06:39:00,1.6826,1.6826,1.6823,1.6823,136300000.0
2006-09-20 06:40:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-20 06:41:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-09-20 06:42:00,1.6825,1.6827,1.6824,1.6825,136300000.0
2006-09-20 06:43:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2006-09-20 06:45:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-09-20 06:46:00,1.6824,1.6828,1.6824,1.6827,136300000.0
2006-09-20 06:47:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-09-20 06:48:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-20 06:49:00,1.6823,1.6824,1.682,1.6821,136300000.0
2006-09-20 06:50:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-09-20 06:51:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-09-20 06:52:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-09-20 06:53:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-09-20 06:54:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-20 06:55:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-20 06:56:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-09-20 06:57:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-20 06:58:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-20 06:59:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-09-20 07:00:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-09-20 07:01:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-20 07:02:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-20 07:03:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-20 07:04:00,1.6825,1.6826,1.6822,1.6822,136300000.0
2006-09-20 07:05:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-20 07:06:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2006-09-20 07:07:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2006-09-20 07:08:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-20 07:09:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-20 07:10:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-20 07:11:00,1.6819,1.6823,1.6819,1.6819,136300000.0
2006-09-20 07:12:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-20 07:13:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-09-20 07:14:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-09-20 07:15:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-20 07:16:00,1.6817,1.6821,1.6817,1.6817,136300000.0
2006-09-20 07:17:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-20 07:18:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-09-20 07:19:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2006-09-20 07:20:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-20 07:21:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-20 07:22:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-20 07:23:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-20 07:25:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-09-20 07:26:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-09-20 07:27:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-09-20 07:28:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-09-20 07:29:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-20 07:30:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-20 07:31:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-09-20 07:32:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-09-20 07:33:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-20 07:34:00,1.6823,1.6823,1.682,1.6822,136300000.0
2006-09-20 07:35:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-09-20 07:36:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-20 07:37:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-09-20 07:38:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-09-20 07:39:00,1.6824,1.6828,1.6823,1.6825,136300000.0
2006-09-20 07:40:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-20 07:41:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-09-20 07:42:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-09-20 07:43:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-09-20 07:44:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 07:45:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-09-20 07:46:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-20 07:47:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-09-20 07:48:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-09-20 07:49:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-20 07:50:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-20 07:51:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-09-20 07:52:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-20 07:53:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-20 07:54:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-09-20 07:56:00,1.6829,1.6833,1.6829,1.683,136300000.0
2006-09-20 07:57:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2006-09-20 07:58:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-09-20 07:59:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-09-20 08:00:00,1.6831,1.6841,1.6831,1.684,136300000.0
2006-09-20 08:01:00,1.6839,1.6843,1.6837,1.6838,136300000.0
2006-09-20 08:02:00,1.6837,1.6837,1.6834,1.6836,136300000.0
2006-09-20 08:03:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-20 08:04:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-20 08:05:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-20 08:06:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2006-09-20 08:07:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-20 08:08:00,1.6829,1.6829,1.6826,1.6827,136300000.0
2006-09-20 08:09:00,1.6828,1.683,1.6827,1.6828,136300000.0
2006-09-20 08:10:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-20 08:11:00,1.6832,1.6832,1.6826,1.6827,136300000.0
2006-09-20 08:12:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-09-20 08:13:00,1.6827,1.683,1.6825,1.6825,136300000.0
2006-09-20 08:14:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2006-09-20 08:15:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-20 08:16:00,1.6824,1.6826,1.6823,1.6825,136300000.0
2006-09-20 08:17:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2006-09-20 08:18:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-09-20 08:19:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-20 08:20:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-09-20 08:21:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-09-20 08:22:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-09-20 08:23:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-09-20 08:24:00,1.682,1.6821,1.6819,1.6819,136300000.0
2006-09-20 08:25:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-09-20 08:26:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-20 08:27:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-09-20 08:28:00,1.6824,1.6832,1.6823,1.683,136300000.0
2006-09-20 08:29:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2006-09-20 08:30:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-20 08:31:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-09-20 08:32:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2006-09-20 08:33:00,1.6828,1.683,1.6828,1.6828,136300000.0
2006-09-20 08:34:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-09-20 08:35:00,1.6833,1.6837,1.6833,1.6837,136300000.0
2006-09-20 08:36:00,1.6838,1.6838,1.6831,1.6833,136300000.0
2006-09-20 08:37:00,1.6834,1.6835,1.683,1.6831,136300000.0
2006-09-20 08:38:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-09-20 08:39:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-09-20 08:40:00,1.684,1.6841,1.684,1.684,136300000.0
2006-09-20 08:41:00,1.6841,1.6847,1.6841,1.6843,136300000.0
2006-09-20 08:42:00,1.6842,1.6848,1.6842,1.6845,136300000.0
2006-09-20 08:43:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-09-20 08:44:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-09-20 08:45:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2006-09-20 08:46:00,1.6846,1.6847,1.6843,1.6844,136300000.0
2006-09-20 08:47:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-09-20 08:48:00,1.6841,1.6842,1.684,1.6841,136300000.0
2006-09-20 08:49:00,1.684,1.6841,1.6835,1.6837,136300000.0
2006-09-20 08:50:00,1.6836,1.6837,1.6831,1.6835,136300000.0
2006-09-20 08:51:00,1.6842,1.6842,1.6836,1.6836,136300000.0
2006-09-20 08:52:00,1.6835,1.684,1.6833,1.684,136300000.0
2006-09-20 08:53:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-20 08:54:00,1.6839,1.6842,1.6839,1.684,136300000.0
2006-09-20 08:55:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-09-20 08:56:00,1.6842,1.6845,1.6839,1.6845,136300000.0
2006-09-20 08:57:00,1.6841,1.6842,1.6837,1.6839,136300000.0
2006-09-20 08:58:00,1.684,1.6841,1.684,1.684,136300000.0
2006-09-20 08:59:00,1.6842,1.6845,1.6841,1.6841,136300000.0
2006-09-20 09:00:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-09-20 09:01:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-09-20 09:02:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-09-20 09:03:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-09-20 09:04:00,1.6844,1.6844,1.684,1.6841,136300000.0
2006-09-20 09:05:00,1.684,1.684,1.6836,1.6839,136300000.0
2006-09-20 09:06:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-09-20 09:07:00,1.6841,1.6844,1.6841,1.6842,136300000.0
2006-09-20 09:08:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-09-20 09:09:00,1.6845,1.6845,1.6839,1.6839,136300000.0
2006-09-20 09:10:00,1.684,1.6841,1.6839,1.684,136300000.0
2006-09-20 09:11:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-09-20 09:12:00,1.684,1.6842,1.6837,1.6838,136300000.0
2006-09-20 09:13:00,1.6843,1.6844,1.684,1.6844,136300000.0
2006-09-20 09:14:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-09-20 09:15:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-20 09:16:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-20 09:17:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-09-20 09:18:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-09-20 09:19:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-20 09:20:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-09-20 09:21:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-20 09:22:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-20 09:23:00,1.6833,1.6835,1.683,1.6833,136300000.0
2006-09-20 09:24:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-09-20 09:25:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-20 09:26:00,1.6836,1.6838,1.6835,1.6837,136300000.0
2006-09-20 09:27:00,1.6838,1.6841,1.6836,1.6841,136300000.0
2006-09-20 09:28:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2006-09-20 09:29:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-09-20 09:30:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-09-20 09:31:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-09-20 09:32:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-09-20 09:33:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-09-20 09:34:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-09-20 09:35:00,1.6839,1.684,1.6838,1.6839,136300000.0
2006-09-20 09:36:00,1.6842,1.6844,1.684,1.684,136300000.0
2006-09-20 09:37:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-09-20 09:38:00,1.684,1.684,1.6832,1.6832,136300000.0
2006-09-20 09:39:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-09-20 09:40:00,1.6834,1.6839,1.6834,1.6838,136300000.0
2006-09-20 09:41:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-09-20 09:42:00,1.6843,1.6843,1.6836,1.6836,136300000.0
2006-09-20 09:44:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-20 09:45:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-20 09:46:00,1.6836,1.6838,1.6835,1.6836,136300000.0
2006-09-20 09:47:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-09-20 09:48:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-09-20 09:49:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-09-20 09:50:00,1.6837,1.6837,1.683,1.683,136300000.0
2006-09-20 09:51:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2006-09-20 09:52:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-20 09:53:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-09-20 09:54:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-20 09:55:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-09-20 09:56:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-09-20 09:57:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-20 09:58:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-09-20 09:59:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-09-20 10:00:00,1.6838,1.6838,1.6833,1.6833,136300000.0
2006-09-20 10:01:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-09-20 10:02:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-09-20 10:03:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-09-20 10:04:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-09-20 10:05:00,1.6839,1.6846,1.6839,1.6842,136300000.0
2006-09-20 10:06:00,1.6843,1.6845,1.6842,1.6844,136300000.0
2006-09-20 10:07:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-09-20 10:08:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-20 10:09:00,1.6841,1.6847,1.6841,1.6843,136300000.0
2006-09-20 10:10:00,1.6844,1.6844,1.684,1.684,136300000.0
2006-09-20 10:11:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-09-20 10:12:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-09-20 10:13:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-20 10:14:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-09-20 10:15:00,1.684,1.6841,1.684,1.684,136300000.0
2006-09-20 10:16:00,1.6841,1.6841,1.6834,1.6834,136300000.0
2006-09-20 10:17:00,1.6836,1.6838,1.6835,1.6838,136300000.0
2006-09-20 10:18:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-09-20 10:19:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-20 10:20:00,1.6842,1.6842,1.6839,1.6841,136300000.0
2006-09-20 10:21:00,1.6842,1.6842,1.6837,1.6839,136300000.0
2006-09-20 10:22:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-09-20 10:23:00,1.6835,1.6835,1.683,1.6831,136300000.0
2006-09-20 10:24:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-20 10:25:00,1.683,1.6832,1.683,1.683,136300000.0
2006-09-20 10:26:00,1.6831,1.6832,1.6826,1.6826,136300000.0
2006-09-20 10:27:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-09-20 10:28:00,1.6827,1.6832,1.6825,1.6831,136300000.0
2006-09-20 10:29:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-20 10:30:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-09-20 10:31:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2006-09-20 10:32:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-20 10:33:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-09-20 10:34:00,1.6827,1.683,1.6827,1.6828,136300000.0
2006-09-20 10:35:00,1.6829,1.6829,1.6826,1.6827,136300000.0
2006-09-20 10:36:00,1.6828,1.6831,1.6826,1.6828,136300000.0
2006-09-20 10:37:00,1.6829,1.6829,1.6824,1.6824,136300000.0
2006-09-20 10:38:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-20 10:39:00,1.6821,1.6821,1.6817,1.6819,136300000.0
2006-09-20 10:40:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-09-20 10:41:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-09-20 10:42:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2006-09-20 10:43:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-09-20 10:44:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-20 10:45:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-20 10:47:00,1.6819,1.6819,1.6814,1.6814,136300000.0
2006-09-20 10:48:00,1.6818,1.682,1.6817,1.682,136300000.0
2006-09-20 10:49:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 10:50:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-20 10:51:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-09-20 10:52:00,1.6819,1.6823,1.6818,1.6823,136300000.0
2006-09-20 10:53:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-09-20 10:54:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-09-20 10:55:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-09-20 10:56:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-09-20 10:57:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 10:58:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-20 10:59:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-09-20 11:00:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-09-20 11:01:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2006-09-20 11:02:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-20 11:03:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-09-20 11:04:00,1.6827,1.683,1.6826,1.683,136300000.0
2006-09-20 11:05:00,1.6832,1.6834,1.6826,1.6826,136300000.0
2006-09-20 11:06:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-09-20 11:07:00,1.6826,1.6826,1.6822,1.6823,136300000.0
2006-09-20 11:08:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-09-20 11:09:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-09-20 11:10:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-09-20 11:11:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-20 11:12:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-20 11:13:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-09-20 11:14:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-09-20 11:15:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2006-09-20 11:16:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-09-20 11:17:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-20 11:18:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-09-20 11:19:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-09-20 11:20:00,1.6826,1.6828,1.6825,1.6825,136300000.0
2006-09-20 11:21:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-20 11:22:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-09-20 11:23:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-09-20 11:24:00,1.682,1.682,1.6819,1.682,136300000.0
2006-09-20 11:25:00,1.6818,1.6821,1.6818,1.6819,136300000.0
2006-09-20 11:26:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-09-20 11:27:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-09-20 11:28:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-09-20 11:29:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-09-20 11:30:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-09-20 11:31:00,1.6825,1.6825,1.682,1.682,136300000.0
2006-09-20 11:32:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-09-20 11:33:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2006-09-20 11:34:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-09-20 11:35:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-20 11:36:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-09-20 11:37:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-09-20 11:38:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-09-20 11:39:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-20 11:40:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-09-20 11:41:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-09-20 11:42:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-20 11:43:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-20 11:44:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2006-09-20 11:45:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-09-20 11:46:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-09-20 11:47:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-20 11:48:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-09-20 11:49:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-09-20 11:50:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-20 11:51:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2006-09-20 11:52:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2006-09-20 11:53:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-20 11:54:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-09-20 11:55:00,1.683,1.6835,1.683,1.6835,136300000.0
2006-09-20 11:56:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2006-09-20 11:57:00,1.6834,1.6839,1.6834,1.6838,136300000.0
2006-09-20 11:58:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-09-20 11:59:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-09-20 12:00:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-20 12:01:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-09-20 12:02:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2006-09-20 12:03:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-20 12:04:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-20 12:05:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-20 12:06:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-20 12:07:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2006-09-20 12:08:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-20 12:09:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-09-20 12:10:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-09-20 12:11:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-09-20 12:12:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-20 12:13:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-20 12:14:00,1.6832,1.6832,1.6829,1.6832,136300000.0
2006-09-20 12:15:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-20 12:16:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-20 12:17:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-20 12:18:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-20 12:19:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-09-20 12:20:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-09-20 12:21:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-20 12:22:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-20 12:23:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-09-20 12:24:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-09-20 12:25:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-20 12:26:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-09-20 12:27:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-20 12:28:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-09-20 12:29:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-20 12:30:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-09-20 12:31:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-20 12:32:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-09-20 12:33:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-20 12:34:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-20 12:35:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-09-20 12:36:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-09-20 12:37:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-09-20 12:38:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-20 12:39:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-09-20 12:40:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-09-20 12:41:00,1.6829,1.683,1.6826,1.6829,136300000.0
2006-09-20 12:42:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-09-20 12:43:00,1.683,1.683,1.6828,1.683,136300000.0
2006-09-20 12:44:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-09-20 12:45:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-09-20 12:46:00,1.6827,1.6837,1.6827,1.6836,136300000.0
2006-09-20 12:47:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-20 12:48:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2006-09-20 12:49:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-09-20 12:50:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-09-20 12:51:00,1.6836,1.6836,1.6831,1.6831,136300000.0
2006-09-20 12:52:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-09-20 12:53:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-20 12:54:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-09-20 12:55:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-20 12:56:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-20 12:57:00,1.6835,1.6835,1.6832,1.6833,136300000.0
2006-09-20 12:58:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-09-20 12:59:00,1.6832,1.6835,1.683,1.6831,136300000.0
2006-09-20 13:00:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-09-20 13:01:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-09-20 13:02:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-20 13:03:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-09-20 13:04:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-09-20 13:05:00,1.6831,1.6835,1.683,1.6834,136300000.0
2006-09-20 13:06:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-20 13:07:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-09-20 13:08:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-09-20 13:09:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-20 13:10:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-09-20 13:11:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-20 13:12:00,1.6832,1.6837,1.6832,1.6836,136300000.0
2006-09-20 13:13:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-09-20 13:14:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-20 13:15:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-20 13:16:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-09-20 13:17:00,1.6837,1.6839,1.6836,1.6837,136300000.0
2006-09-20 13:18:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-20 13:19:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-09-20 13:20:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-09-20 13:21:00,1.684,1.684,1.6835,1.6836,136300000.0
2006-09-20 13:22:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-20 13:23:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-09-20 13:24:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-09-20 13:25:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-20 13:26:00,1.6839,1.6839,1.6834,1.6834,136300000.0
2006-09-20 13:28:00,1.6836,1.6838,1.6835,1.6837,136300000.0
2006-09-20 13:29:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-20 13:30:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-09-20 13:31:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-20 13:32:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-20 13:33:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-20 13:34:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-09-20 13:35:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-20 13:36:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-20 13:37:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-09-20 13:38:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-20 13:39:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-20 13:40:00,1.6837,1.6838,1.6836,1.6837,136300000.0
2006-09-20 13:41:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-09-20 13:42:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-09-20 13:43:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-09-20 13:44:00,1.6837,1.6837,1.6834,1.6835,136300000.0
2006-09-20 13:45:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-20 13:46:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-20 13:47:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-09-20 13:48:00,1.6834,1.6834,1.6831,1.6833,136300000.0
2006-09-20 13:49:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-09-20 13:50:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-20 13:51:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-09-20 13:52:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-20 13:53:00,1.684,1.684,1.6839,1.684,136300000.0
2006-09-20 13:54:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-09-20 13:55:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-20 13:56:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-09-20 13:57:00,1.6845,1.6846,1.6841,1.6841,136300000.0
2006-09-20 13:58:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-09-20 13:59:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2006-09-20 14:00:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-09-20 14:01:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-09-20 14:02:00,1.684,1.6841,1.684,1.684,136300000.0
2006-09-20 14:03:00,1.6838,1.6841,1.6838,1.6839,136300000.0
2006-09-20 14:04:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-20 14:05:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-20 14:06:00,1.6835,1.6836,1.6833,1.6836,136300000.0
2006-09-20 14:07:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-20 14:08:00,1.6835,1.6839,1.6835,1.6838,136300000.0
2006-09-20 14:09:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-09-20 14:10:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-20 14:11:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-09-20 14:12:00,1.6838,1.6839,1.6835,1.6836,136300000.0
2006-09-20 14:13:00,1.6835,1.6837,1.6834,1.6835,136300000.0
2006-09-20 14:14:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-20 14:15:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-09-20 14:16:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-09-20 14:17:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-09-20 14:18:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-20 14:19:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-20 14:20:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-09-20 14:21:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-20 14:22:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-09-20 14:23:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-09-20 14:24:00,1.6839,1.6839,1.6836,1.6837,136300000.0
2006-09-20 14:25:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-09-20 14:26:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-09-20 14:27:00,1.6842,1.6847,1.6841,1.6845,136300000.0
2006-09-20 14:28:00,1.6844,1.6845,1.6842,1.6843,136300000.0
2006-09-20 14:29:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-09-20 14:30:00,1.6839,1.6846,1.6839,1.6841,136300000.0
2006-09-20 14:31:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-09-20 14:32:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-09-20 14:33:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-20 14:34:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-20 14:35:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-09-20 14:36:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-09-20 14:37:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-20 14:38:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-09-20 14:39:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-09-20 14:40:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-20 14:41:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-20 14:42:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-09-20 14:43:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-20 14:44:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-09-20 14:45:00,1.6835,1.6836,1.6831,1.6831,136300000.0
2006-09-20 14:46:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-09-20 14:47:00,1.683,1.683,1.6824,1.6824,136300000.0
2006-09-20 14:48:00,1.6823,1.6825,1.6822,1.6822,136300000.0
2006-09-20 14:49:00,1.6824,1.6825,1.6823,1.6823,136300000.0
2006-09-20 14:50:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-20 14:51:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-20 14:52:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-09-20 14:53:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-09-20 14:54:00,1.6824,1.6827,1.6823,1.6824,136300000.0
2006-09-20 14:55:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2006-09-20 14:56:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-09-20 14:57:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-09-20 14:58:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-09-20 14:59:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2006-09-20 15:00:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-09-20 15:01:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-09-20 15:02:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-09-20 15:03:00,1.6827,1.683,1.6826,1.6827,136300000.0
2006-09-20 15:04:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-20 15:05:00,1.6827,1.6829,1.6825,1.6826,136300000.0
2006-09-20 15:06:00,1.6827,1.6828,1.6825,1.6826,136300000.0
2006-09-20 15:07:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-09-20 15:08:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-09-20 15:09:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-09-20 15:10:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-09-20 15:11:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-20 15:12:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-20 15:13:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2006-09-20 15:14:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2006-09-20 15:15:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-20 15:16:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2006-09-20 15:17:00,1.6826,1.6829,1.6825,1.6825,136300000.0
2006-09-20 15:18:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-09-20 15:19:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-20 15:20:00,1.683,1.6832,1.6827,1.6828,136300000.0
2006-09-20 15:21:00,1.6827,1.6828,1.6824,1.6825,136300000.0
2006-09-20 15:22:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-09-20 15:23:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-09-20 15:24:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-09-20 15:25:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-20 15:26:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-09-20 15:27:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2006-09-20 15:28:00,1.6823,1.6824,1.682,1.6821,136300000.0
2006-09-20 15:29:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-09-20 15:30:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-20 15:31:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-09-20 15:33:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-20 15:34:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-09-20 15:35:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-09-20 15:36:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-09-20 15:37:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2006-09-20 15:38:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-09-20 15:39:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-09-20 15:40:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-09-20 15:41:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-20 15:42:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-09-20 15:43:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-09-20 15:44:00,1.6825,1.6825,1.682,1.682,136300000.0
2006-09-20 15:45:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-09-20 15:46:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-09-20 15:47:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-09-20 15:48:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-09-20 15:49:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-09-20 15:50:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-09-20 15:51:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-09-20 15:52:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-20 15:53:00,1.6821,1.6821,1.6816,1.6816,136300000.0
2006-09-20 15:54:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-09-20 15:55:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-09-20 15:56:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-09-20 15:57:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-09-20 15:58:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-09-20 15:59:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-09-20 16:00:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-09-20 16:01:00,1.682,1.683,1.682,1.6827,136300000.0
2006-09-20 16:02:00,1.6826,1.6829,1.6826,1.6826,136300000.0
2006-09-20 16:03:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-20 16:04:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-09-20 16:05:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-09-20 16:06:00,1.6826,1.683,1.6825,1.683,136300000.0
2006-09-20 16:07:00,1.6834,1.6835,1.6831,1.6834,136300000.0
2006-09-20 16:08:00,1.6833,1.6834,1.6829,1.6829,136300000.0
2006-09-20 16:09:00,1.6828,1.6831,1.6828,1.6829,136300000.0
2006-09-20 16:10:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-09-20 16:11:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-09-20 16:12:00,1.6827,1.6828,1.6824,1.6825,136300000.0
2006-09-20 16:13:00,1.6824,1.6835,1.6823,1.6834,136300000.0
2006-09-20 16:14:00,1.6835,1.6838,1.6834,1.6835,136300000.0
2006-09-20 16:15:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-09-20 16:16:00,1.6835,1.684,1.6835,1.684,136300000.0
2006-09-20 16:17:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-20 16:18:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2006-09-20 16:19:00,1.684,1.6843,1.684,1.6842,136300000.0
2006-09-20 16:20:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-20 16:21:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2006-09-20 16:22:00,1.6837,1.6839,1.6836,1.6838,136300000.0
2006-09-20 16:23:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-09-20 16:24:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-20 16:25:00,1.6838,1.6844,1.6837,1.6842,136300000.0
2006-09-20 16:26:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-09-20 16:27:00,1.6839,1.6839,1.6833,1.6833,136300000.0
2006-09-20 16:28:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-20 16:29:00,1.6834,1.6834,1.683,1.6831,136300000.0
2006-09-20 16:30:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-20 16:31:00,1.6835,1.6841,1.6835,1.684,136300000.0
2006-09-20 16:32:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-09-20 16:33:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-09-20 16:34:00,1.6834,1.6835,1.6833,1.6835,136300000.0
2006-09-20 16:35:00,1.684,1.684,1.6834,1.6835,136300000.0
2006-09-20 16:36:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-09-20 16:37:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-09-20 16:38:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-09-20 16:39:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2006-09-20 16:40:00,1.6839,1.6839,1.6835,1.6836,136300000.0
2006-09-20 16:41:00,1.6835,1.6836,1.6833,1.6834,136300000.0
2006-09-20 16:42:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-09-20 16:43:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-20 16:44:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-20 16:45:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-09-20 16:46:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-09-20 16:47:00,1.6842,1.6843,1.684,1.6841,136300000.0
2006-09-20 16:48:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-20 16:49:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-09-20 16:51:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-20 16:52:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-20 16:53:00,1.6843,1.6844,1.684,1.684,136300000.0
2006-09-20 16:54:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-20 16:55:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-09-20 16:56:00,1.6841,1.6842,1.6839,1.684,136300000.0
2006-09-20 16:57:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-09-20 16:58:00,1.6838,1.6838,1.6834,1.6836,136300000.0
2006-09-20 16:59:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-09-20 17:00:00,1.6839,1.6841,1.6838,1.684,136300000.0
2006-09-20 17:01:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-09-20 17:02:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-09-20 17:03:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-09-20 17:04:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-20 17:05:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-20 17:06:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-09-20 17:07:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-09-20 17:08:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-20 17:09:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-09-20 17:10:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-20 17:11:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-09-20 17:12:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-09-20 17:13:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-20 17:14:00,1.6838,1.6842,1.6837,1.6839,136300000.0
2006-09-20 17:15:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-20 17:16:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-20 17:17:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-09-20 17:18:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2006-09-20 17:19:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-09-20 17:20:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2006-09-20 17:21:00,1.6839,1.684,1.6837,1.6839,136300000.0
2006-09-20 17:22:00,1.6838,1.6838,1.6833,1.6835,136300000.0
2006-09-20 17:23:00,1.6834,1.6837,1.6834,1.6835,136300000.0
2006-09-20 17:24:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-09-20 17:25:00,1.6834,1.6837,1.6834,1.6834,136300000.0
2006-09-20 17:26:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-09-20 17:27:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-09-20 17:28:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-20 17:29:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-09-20 17:30:00,1.684,1.6845,1.684,1.6841,136300000.0
2006-09-20 17:31:00,1.684,1.6841,1.6836,1.6837,136300000.0
2006-09-20 17:32:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-09-20 17:33:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-09-20 17:34:00,1.6837,1.6837,1.6833,1.6833,136300000.0
2006-09-20 17:35:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-20 17:36:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-20 17:37:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-20 17:38:00,1.683,1.6831,1.6828,1.6829,136300000.0
2006-09-20 17:39:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-09-20 17:40:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-09-20 17:41:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-09-20 17:42:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-20 17:43:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-09-20 17:44:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-20 17:45:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-09-20 17:46:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-09-20 17:47:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-20 17:49:00,1.6835,1.684,1.6835,1.684,136300000.0
2006-09-20 17:50:00,1.6839,1.6844,1.6839,1.6841,136300000.0
2006-09-20 17:51:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2006-09-20 17:52:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-09-20 17:53:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-09-20 17:54:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-09-20 17:55:00,1.684,1.684,1.6837,1.6839,136300000.0
2006-09-20 17:56:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-09-20 17:57:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-09-20 17:58:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-09-20 17:59:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-20 18:00:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-20 18:01:00,1.6831,1.6836,1.683,1.6836,136300000.0
2006-09-20 18:02:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-09-20 18:03:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-09-20 18:04:00,1.6836,1.6837,1.6834,1.6834,136300000.0
2006-09-20 18:05:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-20 18:06:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-20 18:07:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-09-20 18:08:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-09-20 18:09:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-09-20 18:10:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-09-20 18:11:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-20 18:12:00,1.684,1.6842,1.6839,1.6841,136300000.0
2006-09-20 18:13:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-09-20 18:14:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-20 18:15:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-20 18:16:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-09-20 18:17:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-09-20 18:18:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-09-20 18:19:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-20 18:20:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-09-20 18:21:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-09-20 18:23:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-09-20 18:24:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-20 18:25:00,1.6839,1.684,1.6838,1.6839,136300000.0
2006-09-20 18:26:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-09-20 18:27:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-09-20 18:28:00,1.684,1.684,1.6834,1.6834,136300000.0
2006-09-20 18:29:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-20 18:30:00,1.6839,1.684,1.6837,1.6839,136300000.0
2006-09-20 18:31:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-20 18:32:00,1.6837,1.6841,1.6837,1.6838,136300000.0
2006-09-20 18:33:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-09-20 18:34:00,1.6836,1.684,1.6836,1.6837,136300000.0
2006-09-20 18:35:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-09-20 18:36:00,1.6836,1.6841,1.6836,1.6838,136300000.0
2006-09-20 18:37:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-09-20 18:38:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-09-20 18:39:00,1.6838,1.6844,1.6838,1.6839,136300000.0
2006-09-20 18:41:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-09-20 18:42:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-09-20 18:43:00,1.6841,1.6844,1.6841,1.6842,136300000.0
2006-09-20 18:44:00,1.6843,1.6846,1.6841,1.6842,136300000.0
2006-09-20 18:45:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-09-20 18:46:00,1.684,1.6842,1.6839,1.6839,136300000.0
2006-09-20 18:47:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-20 18:48:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-09-20 18:49:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-09-20 18:51:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-09-20 18:52:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-09-20 18:53:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-09-20 18:54:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-09-20 18:55:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-09-20 18:56:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-09-20 18:58:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-09-20 18:59:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-20 19:00:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-09-20 19:01:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2006-09-20 19:02:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-20 19:03:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-09-20 19:04:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-09-20 19:05:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-09-20 19:06:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-09-20 19:07:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-20 19:08:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-20 19:09:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-09-20 19:10:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-20 19:11:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-09-20 19:12:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-09-20 19:13:00,1.6848,1.6853,1.6847,1.685,136300000.0
2006-09-20 19:14:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-20 19:15:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-09-20 19:16:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-09-20 19:17:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-20 19:18:00,1.6853,1.6856,1.6852,1.6856,136300000.0
2006-09-20 19:19:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-09-20 19:20:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-09-20 19:21:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-09-20 19:22:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-09-20 19:23:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-09-20 19:24:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-09-20 19:25:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-09-20 19:26:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-09-20 19:27:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-09-20 19:28:00,1.6847,1.6852,1.6847,1.6851,136300000.0
2006-09-20 19:29:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-09-20 19:30:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-09-20 19:31:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-20 19:32:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-20 19:33:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-20 19:34:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2006-09-20 19:35:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-09-20 19:36:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-09-20 19:37:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-09-20 19:38:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-20 19:39:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-09-20 19:40:00,1.6854,1.6858,1.6854,1.6855,136300000.0
2006-09-20 19:41:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-20 19:42:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-20 19:43:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-09-20 19:44:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-20 19:45:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-20 19:46:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-09-20 19:47:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-09-20 19:48:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-20 19:49:00,1.6851,1.6851,1.6847,1.6849,136300000.0
2006-09-20 19:50:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-09-20 19:51:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-09-20 19:52:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-20 19:53:00,1.6856,1.6856,1.6853,1.6854,136300000.0
2006-09-20 19:54:00,1.6855,1.6859,1.6854,1.6858,136300000.0
2006-09-20 19:55:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-20 19:56:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-20 19:57:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-20 19:58:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-20 19:59:00,1.6851,1.6855,1.6851,1.6854,136300000.0
2006-09-20 20:00:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-09-20 20:01:00,1.6856,1.6856,1.6852,1.6852,136300000.0
2006-09-20 20:02:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-09-20 20:03:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-09-20 20:04:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-09-20 20:05:00,1.6844,1.6845,1.6842,1.6845,136300000.0
2006-09-20 20:06:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-09-20 20:07:00,1.6851,1.6853,1.685,1.6852,136300000.0
2006-09-20 20:08:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-20 20:09:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-09-20 20:10:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-09-20 20:11:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-09-20 20:12:00,1.6852,1.6852,1.6846,1.6846,136300000.0
2006-09-20 20:13:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-09-20 20:14:00,1.6847,1.6847,1.6832,1.6841,136300000.0
2006-09-20 20:15:00,1.6838,1.6853,1.6833,1.6846,136300000.0
2006-09-20 20:16:00,1.6851,1.6851,1.6845,1.6845,136300000.0
2006-09-20 20:17:00,1.6844,1.6856,1.6843,1.6853,136300000.0
2006-09-20 20:18:00,1.6854,1.6855,1.6852,1.6853,136300000.0
2006-09-20 20:19:00,1.6852,1.6853,1.6848,1.6852,136300000.0
2006-09-20 20:20:00,1.6853,1.6866,1.6852,1.686,136300000.0
2006-09-20 20:21:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2006-09-20 20:22:00,1.6864,1.6864,1.686,1.686,136300000.0
2006-09-20 20:23:00,1.6859,1.686,1.6856,1.6859,136300000.0
2006-09-20 20:24:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-09-20 20:25:00,1.6857,1.6862,1.6855,1.6858,136300000.0
2006-09-20 20:26:00,1.6857,1.6858,1.6852,1.6853,136300000.0
2006-09-20 20:27:00,1.6852,1.6855,1.6847,1.6851,136300000.0
2006-09-20 20:28:00,1.685,1.6857,1.6849,1.6857,136300000.0
2006-09-20 20:29:00,1.6856,1.6856,1.6849,1.6849,136300000.0
2006-09-20 20:30:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-09-20 20:31:00,1.6849,1.685,1.6844,1.6844,136300000.0
2006-09-20 20:32:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-09-20 20:33:00,1.6846,1.6848,1.6844,1.6844,136300000.0
2006-09-20 20:34:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-09-20 20:35:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-09-20 20:36:00,1.6845,1.6847,1.6843,1.6845,136300000.0
2006-09-20 20:37:00,1.6844,1.6845,1.6842,1.6843,136300000.0
2006-09-20 20:38:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-09-20 20:39:00,1.6848,1.6848,1.6844,1.6845,136300000.0
2006-09-20 20:40:00,1.6844,1.6848,1.6843,1.6847,136300000.0
2006-09-20 20:41:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-09-20 20:42:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-09-20 20:43:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-09-20 20:44:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2006-09-20 20:45:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-09-20 20:46:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-20 20:47:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2006-09-20 20:48:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-09-20 20:49:00,1.6843,1.6846,1.6842,1.6846,136300000.0
2006-09-20 20:50:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-09-20 20:51:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-09-20 20:52:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-09-20 20:53:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-09-20 20:54:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-20 20:55:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-09-20 20:56:00,1.686,1.6863,1.686,1.6861,136300000.0
2006-09-20 20:57:00,1.686,1.6863,1.686,1.6862,136300000.0
2006-09-20 20:58:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-20 20:59:00,1.6864,1.6869,1.6864,1.6869,136300000.0
2006-09-20 21:00:00,1.687,1.687,1.6865,1.6865,136300000.0
2006-09-20 21:01:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-09-20 21:02:00,1.6864,1.6868,1.6864,1.6867,136300000.0
2006-09-20 21:03:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-09-20 21:04:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-09-20 21:05:00,1.687,1.687,1.6866,1.6866,136300000.0
2006-09-20 21:06:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-09-20 21:07:00,1.6864,1.6868,1.6864,1.6867,136300000.0
2006-09-20 21:08:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-09-20 21:09:00,1.6866,1.6866,1.6862,1.6862,136300000.0
2006-09-20 21:10:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-20 21:11:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-09-20 21:12:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-09-20 21:13:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-09-20 21:14:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2006-09-20 21:15:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-09-20 21:16:00,1.6866,1.6869,1.6866,1.6867,136300000.0
2006-09-20 21:17:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-20 21:18:00,1.6862,1.6866,1.6862,1.6866,136300000.0
2006-09-20 21:19:00,1.6865,1.6865,1.6862,1.6865,136300000.0
2006-09-20 21:20:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-20 21:21:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-20 21:22:00,1.6865,1.6865,1.6861,1.6863,136300000.0
2006-09-20 21:23:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-20 21:24:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-09-20 21:25:00,1.6864,1.6866,1.6862,1.6866,136300000.0
2006-09-20 21:26:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-20 21:27:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-09-20 21:28:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-09-20 21:29:00,1.6867,1.6869,1.6864,1.6865,136300000.0
2006-09-20 21:30:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-20 21:32:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-09-20 21:33:00,1.6864,1.6865,1.6862,1.6862,136300000.0
2006-09-20 21:34:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-09-20 21:35:00,1.6859,1.6859,1.6854,1.6854,136300000.0
2006-09-20 21:36:00,1.6853,1.6858,1.6853,1.6858,136300000.0
2006-09-20 21:37:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-09-20 21:38:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-20 21:39:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-09-20 21:40:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-20 21:41:00,1.6857,1.6859,1.6855,1.6855,136300000.0
2006-09-20 21:42:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-09-20 21:43:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-09-20 21:44:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-20 21:45:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-09-20 21:46:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-09-20 21:47:00,1.6855,1.6859,1.6855,1.6856,136300000.0
2006-09-20 21:48:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-09-20 21:49:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-20 21:50:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-20 21:51:00,1.6856,1.6859,1.6856,1.6858,136300000.0
2006-09-20 21:52:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-09-20 21:53:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-20 21:54:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-09-20 21:55:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-20 21:56:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-09-20 21:57:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-20 21:58:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-20 21:59:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-20 22:00:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-20 22:01:00,1.6856,1.6857,1.6854,1.6855,136300000.0
2006-09-20 22:02:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-20 22:03:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-09-20 22:04:00,1.6851,1.6851,1.6847,1.685,136300000.0
2006-09-20 22:05:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-09-20 22:06:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-09-20 22:07:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-09-20 22:08:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-09-20 22:09:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-09-20 22:10:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-20 22:12:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-09-20 22:13:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-09-20 22:14:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-09-20 22:15:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-20 22:16:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-09-20 22:17:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-20 22:18:00,1.6849,1.6855,1.6849,1.6855,136300000.0
2006-09-20 22:19:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-20 22:20:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-09-20 22:21:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-20 22:22:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-20 22:23:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-20 22:24:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-09-20 22:25:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-20 22:26:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-20 22:27:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2006-09-20 22:28:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-09-20 22:30:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-20 22:31:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-20 22:32:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-09-20 22:33:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-20 22:34:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-20 22:35:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-20 22:36:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-20 22:37:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-20 22:39:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-20 22:40:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-20 22:41:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-09-20 22:42:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-09-20 22:43:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-20 22:44:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-20 22:45:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-20 22:46:00,1.6861,1.6861,1.6857,1.6858,136300000.0
2006-09-20 22:47:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-20 22:48:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-09-20 22:49:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-09-20 22:50:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2006-09-20 22:51:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2006-09-20 22:52:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-09-20 22:53:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-20 22:54:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2006-09-20 22:55:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-09-20 22:56:00,1.6851,1.6852,1.6847,1.6851,136300000.0
2006-09-20 22:57:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-20 22:58:00,1.6855,1.6856,1.6851,1.6854,136300000.0
2006-09-20 22:59:00,1.6857,1.6858,1.6855,1.6858,136300000.0
2006-09-20 23:00:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-09-20 23:01:00,1.6858,1.6858,1.6854,1.6856,136300000.0
2006-09-20 23:02:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-09-20 23:03:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-20 23:04:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-09-20 23:05:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-20 23:06:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-20 23:07:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-20 23:08:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-09-20 23:09:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-09-20 23:10:00,1.6849,1.6852,1.6848,1.6849,136300000.0
2006-09-20 23:11:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-20 23:12:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-09-20 23:13:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-20 23:14:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-09-20 23:15:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-20 23:16:00,1.685,1.6856,1.685,1.6853,136300000.0
2006-09-20 23:17:00,1.6852,1.6853,1.685,1.685,136300000.0
2006-09-20 23:18:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2006-09-20 23:19:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-20 23:20:00,1.6857,1.686,1.6857,1.6858,136300000.0
2006-09-20 23:21:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-20 23:22:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-20 23:23:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-20 23:24:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-09-20 23:25:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-20 23:26:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-20 23:27:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-09-20 23:28:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-20 23:29:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-09-20 23:30:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-20 23:31:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-09-20 23:32:00,1.6856,1.6856,1.6852,1.6852,136300000.0
2006-09-20 23:34:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-09-20 23:35:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-20 23:36:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2006-09-20 23:37:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-20 23:38:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-20 23:39:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-20 23:40:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-20 23:41:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-20 23:42:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-20 23:43:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-09-20 23:45:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-09-20 23:46:00,1.6849,1.685,1.6847,1.685,136300000.0
2006-09-20 23:47:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-09-20 23:48:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-20 23:49:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-20 23:53:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-20 23:54:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-20 23:55:00,1.6849,1.6852,1.6848,1.6848,136300000.0
2006-09-20 23:56:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-09-20 23:59:00,1.685,1.6853,1.685,1.6852,136300000.0
2006-09-21 00:00:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-09-21 00:01:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-21 00:02:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-21 00:03:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-21 00:04:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2006-09-21 00:05:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-21 00:06:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-09-21 00:07:00,1.6847,1.6847,1.6843,1.6843,136300000.0
2006-09-21 00:08:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-09-21 00:09:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-09-21 00:10:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2006-09-21 00:11:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-09-21 00:12:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-09-21 00:13:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-09-21 00:14:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-21 00:15:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-09-21 00:16:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-09-21 00:17:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-21 00:18:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2006-09-21 00:19:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-09-21 00:21:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-21 00:22:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-09-21 00:23:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-21 00:24:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-09-21 00:25:00,1.6845,1.6845,1.684,1.684,136300000.0
2006-09-21 00:26:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-09-21 00:27:00,1.6837,1.6837,1.6833,1.6835,136300000.0
2006-09-21 00:28:00,1.6834,1.6835,1.6831,1.6831,136300000.0
2006-09-21 00:29:00,1.6833,1.6838,1.6833,1.6837,136300000.0
2006-09-21 00:30:00,1.6838,1.684,1.6831,1.6831,136300000.0
2006-09-21 00:31:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-09-21 00:32:00,1.6832,1.6838,1.6832,1.6837,136300000.0
2006-09-21 00:33:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-21 00:34:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-09-21 00:35:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-09-21 00:36:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-09-21 00:37:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-09-21 00:38:00,1.6837,1.684,1.6835,1.6835,136300000.0
2006-09-21 00:39:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-09-21 00:40:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-09-21 00:41:00,1.6836,1.684,1.6835,1.6837,136300000.0
2006-09-21 00:42:00,1.6836,1.6841,1.6836,1.6841,136300000.0
2006-09-21 00:43:00,1.6838,1.684,1.6834,1.6836,136300000.0
2006-09-21 00:44:00,1.6835,1.684,1.6835,1.6835,136300000.0
2006-09-21 00:45:00,1.6838,1.6847,1.6835,1.6847,136300000.0
2006-09-21 00:46:00,1.6849,1.6856,1.6844,1.6845,136300000.0
2006-09-21 00:47:00,1.6847,1.6849,1.6845,1.6845,136300000.0
2006-09-21 00:48:00,1.6842,1.6847,1.6842,1.6847,136300000.0
2006-09-21 00:49:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-21 00:50:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-09-21 00:51:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-09-21 00:52:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-09-21 00:53:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-21 00:55:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-09-21 00:56:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-21 00:57:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-09-21 00:58:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-21 00:59:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-21 01:00:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-21 01:01:00,1.6853,1.6853,1.6848,1.6848,136300000.0
2006-09-21 01:02:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-09-21 01:03:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-21 01:04:00,1.6852,1.6852,1.6849,1.6852,136300000.0
2006-09-21 01:06:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-09-21 01:07:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-21 01:08:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-21 01:09:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-21 01:10:00,1.685,1.6853,1.6848,1.6852,136300000.0
2006-09-21 01:11:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-21 01:12:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-21 01:13:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-09-21 01:14:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-09-21 01:16:00,1.6847,1.6851,1.6847,1.6847,136300000.0
2006-09-21 01:18:00,1.685,1.685,1.685,1.685,136300000.0
2006-09-21 01:19:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-09-21 01:21:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-09-21 01:22:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-21 01:23:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-09-21 01:24:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-09-21 01:25:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-09-21 01:28:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-21 01:29:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2006-09-21 01:30:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-09-21 01:31:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-21 01:33:00,1.6846,1.6848,1.6845,1.6845,136300000.0
2006-09-21 01:34:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-09-21 01:36:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-09-21 01:37:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-09-21 01:38:00,1.684,1.6841,1.6838,1.684,136300000.0
2006-09-21 01:39:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-09-21 01:44:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-09-21 01:45:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-09-21 01:46:00,1.6841,1.6845,1.6839,1.684,136300000.0
2006-09-21 01:47:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2006-09-21 01:48:00,1.6842,1.6842,1.6838,1.684,136300000.0
2006-09-21 01:49:00,1.6841,1.6841,1.6836,1.6837,136300000.0
2006-09-21 01:50:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-09-21 01:51:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-21 01:52:00,1.684,1.6842,1.6838,1.6841,136300000.0
2006-09-21 01:55:00,1.6842,1.6844,1.6841,1.6841,136300000.0
2006-09-21 01:56:00,1.684,1.684,1.6837,1.6839,136300000.0
2006-09-21 01:57:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-09-21 01:58:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-09-21 02:00:00,1.6835,1.6837,1.6834,1.6834,136300000.0
2006-09-21 02:01:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-21 02:02:00,1.6835,1.6835,1.6832,1.6833,136300000.0
2006-09-21 02:04:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-09-21 02:05:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2006-09-21 02:06:00,1.6826,1.6827,1.6823,1.6824,136300000.0
2006-09-21 02:07:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-21 02:08:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-21 02:09:00,1.6826,1.6826,1.6824,1.6826,136300000.0
2006-09-21 02:10:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2006-09-21 02:11:00,1.6827,1.6829,1.6826,1.6827,136300000.0
2006-09-21 02:12:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-09-21 02:13:00,1.6829,1.6829,1.6824,1.6824,136300000.0
2006-09-21 02:14:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-09-21 02:15:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-09-21 02:16:00,1.6824,1.6827,1.6823,1.6823,136300000.0
2006-09-21 02:17:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-09-21 02:18:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-09-21 02:19:00,1.6822,1.6827,1.6822,1.6823,136300000.0
2006-09-21 02:20:00,1.6827,1.6827,1.6822,1.6824,136300000.0
2006-09-21 02:21:00,1.6823,1.683,1.6823,1.683,136300000.0
2006-09-21 02:22:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-09-21 02:23:00,1.6827,1.683,1.6824,1.6829,136300000.0
2006-09-21 02:24:00,1.6827,1.683,1.6823,1.6826,136300000.0
2006-09-21 02:25:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-09-21 02:26:00,1.6826,1.6826,1.6808,1.6817,136300000.0
2006-09-21 02:27:00,1.6821,1.6821,1.6813,1.6816,136300000.0
2006-09-21 02:28:00,1.6815,1.6816,1.6812,1.6816,136300000.0
2006-09-21 02:29:00,1.6813,1.6816,1.6809,1.6816,136300000.0
2006-09-21 02:30:00,1.6815,1.6817,1.6812,1.6812,136300000.0
2006-09-21 02:31:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-09-21 02:32:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-09-21 02:33:00,1.6815,1.6816,1.6812,1.6816,136300000.0
2006-09-21 02:34:00,1.6813,1.6817,1.6813,1.6815,136300000.0
2006-09-21 02:35:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-09-21 02:36:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-21 02:37:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-21 02:38:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-09-21 02:39:00,1.6812,1.6812,1.6805,1.6805,136300000.0
2006-09-21 02:40:00,1.6808,1.6808,1.6801,1.6804,136300000.0
2006-09-21 02:41:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-09-21 02:42:00,1.6801,1.6805,1.6798,1.6802,136300000.0
2006-09-21 02:43:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-09-21 02:44:00,1.6808,1.6809,1.6804,1.6804,136300000.0
2006-09-21 02:45:00,1.6802,1.6802,1.6797,1.6798,136300000.0
2006-09-21 02:46:00,1.6801,1.6805,1.6798,1.6802,136300000.0
2006-09-21 02:47:00,1.6801,1.6805,1.68,1.68,136300000.0
2006-09-21 02:48:00,1.6801,1.6806,1.6798,1.6805,136300000.0
2006-09-21 02:49:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-09-21 02:50:00,1.6805,1.681,1.6805,1.681,136300000.0
2006-09-21 02:51:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-21 02:52:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-09-21 02:53:00,1.6809,1.6809,1.6804,1.6805,136300000.0
2006-09-21 02:54:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2006-09-21 02:55:00,1.6801,1.6805,1.6798,1.6804,136300000.0
2006-09-21 02:56:00,1.6802,1.6805,1.6797,1.6797,136300000.0
2006-09-21 02:57:00,1.6799,1.6804,1.6798,1.6802,136300000.0
2006-09-21 02:58:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-21 02:59:00,1.6801,1.6802,1.6797,1.6797,136300000.0
2006-09-21 03:00:00,1.6798,1.6799,1.6794,1.6794,136300000.0
2006-09-21 03:01:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2006-09-21 03:02:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-09-21 03:03:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-09-21 03:04:00,1.6798,1.6805,1.6798,1.6801,136300000.0
2006-09-21 03:05:00,1.6799,1.6804,1.6799,1.6801,136300000.0
2006-09-21 03:06:00,1.6802,1.6804,1.6799,1.6801,136300000.0
2006-09-21 03:07:00,1.6799,1.6801,1.6795,1.6799,136300000.0
2006-09-21 03:08:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-09-21 03:09:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-09-21 03:10:00,1.6798,1.6801,1.6798,1.6799,136300000.0
2006-09-21 03:11:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2006-09-21 03:12:00,1.6799,1.6799,1.6795,1.6798,136300000.0
2006-09-21 03:13:00,1.6801,1.6805,1.6801,1.6804,136300000.0
2006-09-21 03:14:00,1.6805,1.6805,1.6802,1.6805,136300000.0
2006-09-21 03:15:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-21 03:16:00,1.6804,1.6805,1.6801,1.6801,136300000.0
2006-09-21 03:17:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-09-21 03:18:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-09-21 03:19:00,1.6801,1.6804,1.6799,1.6801,136300000.0
2006-09-21 03:20:00,1.6803,1.6806,1.6801,1.6801,136300000.0
2006-09-21 03:21:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-09-21 03:22:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-09-21 03:23:00,1.6805,1.6805,1.6802,1.6805,136300000.0
2006-09-21 03:24:00,1.6804,1.6809,1.6804,1.6805,136300000.0
2006-09-21 03:25:00,1.6804,1.6806,1.6802,1.6805,136300000.0
2006-09-21 03:26:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-21 03:27:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-09-21 03:28:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-09-21 03:29:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2006-09-21 03:30:00,1.6812,1.6813,1.681,1.6811,136300000.0
2006-09-21 03:31:00,1.6812,1.6819,1.6812,1.6817,136300000.0
2006-09-21 03:32:00,1.6816,1.6821,1.6816,1.6819,136300000.0
2006-09-21 03:33:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2006-09-21 03:34:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-09-21 03:35:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2006-09-21 03:36:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-21 03:37:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-09-21 03:38:00,1.6817,1.6822,1.6817,1.6822,136300000.0
2006-09-21 03:39:00,1.6821,1.6824,1.6817,1.6824,136300000.0
2006-09-21 03:40:00,1.6826,1.6828,1.6823,1.6828,136300000.0
2006-09-21 03:41:00,1.6829,1.683,1.6826,1.6827,136300000.0
2006-09-21 03:42:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-09-21 03:43:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-21 03:44:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-09-21 03:45:00,1.6831,1.6834,1.683,1.6834,136300000.0
2006-09-21 03:46:00,1.6833,1.6834,1.6828,1.6833,136300000.0
2006-09-21 03:47:00,1.6831,1.6834,1.6829,1.6829,136300000.0
2006-09-21 03:48:00,1.6827,1.6829,1.6819,1.682,136300000.0
2006-09-21 03:49:00,1.6823,1.6823,1.6816,1.6819,136300000.0
2006-09-21 03:50:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-09-21 03:51:00,1.6815,1.6815,1.6809,1.6813,136300000.0
2006-09-21 03:52:00,1.6815,1.6816,1.6812,1.6815,136300000.0
2006-09-21 03:53:00,1.6816,1.6816,1.6812,1.6815,136300000.0
2006-09-21 03:54:00,1.6816,1.6817,1.6812,1.6816,136300000.0
2006-09-21 03:55:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2006-09-21 03:56:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-09-21 03:57:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-09-21 03:58:00,1.682,1.682,1.6819,1.682,136300000.0
2006-09-21 03:59:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-09-21 04:00:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-09-21 04:01:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-21 04:02:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-09-21 04:03:00,1.6822,1.6822,1.6816,1.682,136300000.0
2006-09-21 04:04:00,1.6816,1.682,1.6816,1.6819,136300000.0
2006-09-21 04:05:00,1.6816,1.6819,1.6816,1.6816,136300000.0
2006-09-21 04:06:00,1.6813,1.6817,1.6813,1.6816,136300000.0
2006-09-21 04:07:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2006-09-21 04:08:00,1.6816,1.682,1.6816,1.6819,136300000.0
2006-09-21 04:09:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-09-21 04:10:00,1.6816,1.6819,1.6816,1.6816,136300000.0
2006-09-21 04:11:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-09-21 04:12:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-09-21 04:14:00,1.6815,1.6816,1.6812,1.6815,136300000.0
2006-09-21 04:15:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-09-21 04:16:00,1.6815,1.6815,1.681,1.6812,136300000.0
2006-09-21 04:17:00,1.681,1.6813,1.6809,1.6809,136300000.0
2006-09-21 04:18:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-09-21 04:19:00,1.6812,1.6812,1.6809,1.681,136300000.0
2006-09-21 04:20:00,1.6811,1.6813,1.681,1.6812,136300000.0
2006-09-21 04:21:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-09-21 04:22:00,1.681,1.6812,1.6805,1.6812,136300000.0
2006-09-21 04:23:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-09-21 04:24:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-21 04:25:00,1.6812,1.6812,1.681,1.6812,136300000.0
2006-09-21 04:26:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-21 04:27:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-09-21 04:28:00,1.681,1.6815,1.681,1.6815,136300000.0
2006-09-21 04:29:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-21 04:30:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-09-21 04:31:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-21 04:32:00,1.682,1.682,1.6816,1.6819,136300000.0
2006-09-21 04:33:00,1.6817,1.682,1.6817,1.6817,136300000.0
2006-09-21 04:36:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-21 04:38:00,1.6813,1.6818,1.6813,1.6818,136300000.0
2006-09-21 04:39:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-09-21 04:40:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2006-09-21 04:41:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-09-21 04:43:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-09-21 04:44:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-21 04:45:00,1.6824,1.6824,1.6816,1.682,136300000.0
2006-09-21 04:46:00,1.6819,1.6822,1.6819,1.682,136300000.0
2006-09-21 04:47:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-09-21 04:48:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-21 04:49:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-09-21 04:50:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-09-21 04:51:00,1.682,1.6822,1.682,1.682,136300000.0
2006-09-21 04:52:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-09-21 04:53:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-09-21 04:55:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-09-21 04:56:00,1.6822,1.6822,1.6817,1.682,136300000.0
2006-09-21 04:57:00,1.6819,1.6822,1.6817,1.682,136300000.0
2006-09-21 04:58:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-09-21 04:59:00,1.682,1.6822,1.681,1.681,136300000.0
2006-09-21 05:00:00,1.6809,1.6822,1.6809,1.6822,136300000.0
2006-09-21 05:01:00,1.682,1.6823,1.682,1.682,136300000.0
2006-09-21 05:02:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-09-21 05:04:00,1.6816,1.682,1.6816,1.682,136300000.0
2006-09-21 05:05:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-09-21 05:06:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-09-21 05:07:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-09-21 05:09:00,1.6819,1.6824,1.6819,1.6822,136300000.0
2006-09-21 05:10:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-09-21 05:11:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-09-21 05:12:00,1.682,1.682,1.682,1.682,136300000.0
2006-09-21 05:13:00,1.6819,1.682,1.6816,1.6817,136300000.0
2006-09-21 05:14:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-09-21 05:15:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2006-09-21 05:16:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-21 05:17:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-21 05:18:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-09-21 05:19:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-09-21 05:20:00,1.6817,1.6819,1.6815,1.6817,136300000.0
2006-09-21 05:21:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-09-21 05:23:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-09-21 05:24:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-21 05:25:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-21 05:26:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-21 05:27:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-21 05:29:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-09-21 05:30:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-21 05:31:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-09-21 05:32:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-09-21 05:33:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-09-21 05:34:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-21 05:35:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2006-09-21 05:36:00,1.6816,1.6816,1.6813,1.6816,136300000.0
2006-09-21 05:37:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2006-09-21 05:39:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-09-21 05:40:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-09-21 05:41:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-09-21 05:42:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-09-21 05:43:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-09-21 05:44:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-09-21 05:45:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-09-21 05:46:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-21 05:47:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-21 05:48:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-21 05:49:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-09-21 05:50:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-09-21 05:51:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-21 05:52:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-09-21 05:53:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-09-21 05:54:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-09-21 05:55:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-21 05:56:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-09-21 05:57:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-21 05:58:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-09-21 05:59:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-09-21 06:00:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2006-09-21 06:01:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-09-21 06:02:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-09-21 06:03:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-09-21 06:04:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-09-21 06:05:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-09-21 06:06:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-09-21 06:07:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-09-21 06:08:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-09-21 06:09:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-21 06:10:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-09-21 06:11:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2006-09-21 06:12:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-21 06:13:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-09-21 06:14:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-09-21 06:15:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-09-21 06:16:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-09-21 06:17:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-09-21 06:18:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-09-21 06:19:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-09-21 06:20:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2006-09-21 06:21:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-09-21 06:22:00,1.6802,1.6805,1.6802,1.6802,136300000.0
2006-09-21 06:23:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-21 06:24:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-09-21 06:25:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-09-21 06:26:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2006-09-21 06:27:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-09-21 06:28:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-21 06:29:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-09-21 06:30:00,1.6806,1.6806,1.68,1.68,136300000.0
2006-09-21 06:31:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-21 06:32:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-21 06:33:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-09-21 06:34:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-21 06:35:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-21 06:36:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-21 06:37:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-21 06:39:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-21 06:40:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-09-21 06:41:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-21 06:42:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-09-21 06:43:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-09-21 06:44:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-21 06:45:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-09-21 06:46:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-21 06:47:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-21 06:48:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-09-21 06:49:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-21 06:50:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-21 06:51:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-09-21 06:52:00,1.68,1.6801,1.6797,1.6801,136300000.0
2006-09-21 06:53:00,1.6802,1.6804,1.6799,1.68,136300000.0
2006-09-21 06:54:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-09-21 06:56:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-09-21 06:57:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-09-21 06:58:00,1.68,1.68,1.68,1.68,136300000.0
2006-09-21 06:59:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-21 07:00:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-09-21 07:01:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-09-21 07:02:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-09-21 07:03:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-09-21 07:04:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-09-21 07:05:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2006-09-21 07:06:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2006-09-21 07:07:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-09-21 07:08:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-09-21 07:09:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2006-09-21 07:10:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-21 07:11:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-09-21 07:12:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-09-21 07:13:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-09-21 07:14:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-09-21 07:15:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-09-21 07:16:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-09-21 07:17:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-09-21 07:18:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2006-09-21 07:19:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-09-21 07:20:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-09-21 07:21:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-09-21 07:22:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-09-21 07:23:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-09-21 07:24:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-09-21 07:26:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-09-21 07:27:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-09-21 07:28:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-09-21 07:29:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-09-21 07:30:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-09-21 07:31:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-09-21 07:32:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-09-21 07:33:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-09-21 07:34:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-09-21 07:35:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-09-21 07:36:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-09-21 07:37:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-09-21 07:38:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-09-21 07:39:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-09-21 07:40:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-09-21 07:41:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-09-21 07:42:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-09-21 07:43:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-09-21 07:44:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-09-21 07:45:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-09-21 07:46:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-09-21 07:47:00,1.6805,1.6805,1.68,1.68,136300000.0
2006-09-21 07:48:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-09-21 07:49:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-09-21 07:50:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-09-21 07:51:00,1.6802,1.6802,1.68,1.6801,136300000.0
2006-09-21 07:52:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-09-21 07:53:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-09-21 07:54:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-09-21 07:55:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-09-21 07:56:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-09-21 07:57:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-09-21 07:58:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2006-09-21 07:59:00,1.6801,1.6802,1.6799,1.68,136300000.0
2006-09-21 08:00:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-09-21 08:01:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2006-09-21 08:02:00,1.6804,1.6807,1.6804,1.6804,136300000.0
2006-09-21 08:03:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2006-09-21 08:04:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-09-21 08:05:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-09-21 08:06:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-09-21 08:07:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-09-21 08:08:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-09-21 08:09:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-09-21 08:11:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-09-21 08:12:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-09-21 08:13:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-09-21 08:14:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-09-21 08:15:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-09-21 08:16:00,1.6803,1.6804,1.68,1.6803,136300000.0
2006-09-21 08:17:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-09-21 08:18:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-09-21 08:19:00,1.68,1.68,1.68,1.68,136300000.0
2006-09-21 08:20:00,1.6801,1.6806,1.6801,1.6804,136300000.0
2006-09-21 08:21:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-09-21 08:22:00,1.6805,1.6807,1.6803,1.6807,136300000.0
2006-09-21 08:23:00,1.6806,1.6807,1.6798,1.6801,136300000.0
2006-09-21 08:24:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-09-21 08:25:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-09-21 08:26:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2006-09-21 08:27:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-09-21 08:28:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-09-21 08:29:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-09-21 08:30:00,1.6807,1.6811,1.6807,1.6809,136300000.0
2006-09-21 08:31:00,1.6808,1.6808,1.6802,1.6802,136300000.0
2006-09-21 08:32:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-09-21 08:33:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-21 08:34:00,1.6803,1.6803,1.68,1.6802,136300000.0
2006-09-21 08:35:00,1.6801,1.6806,1.6801,1.6804,136300000.0
2006-09-21 08:36:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-09-21 08:37:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-09-21 08:38:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-09-21 08:39:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-09-21 08:40:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-09-21 08:41:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-09-21 08:42:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-09-21 08:43:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2006-09-21 08:44:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-09-21 08:45:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-09-21 08:46:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-09-21 08:47:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-09-21 08:48:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-09-21 08:49:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-09-21 08:50:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-09-21 08:51:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-09-21 08:52:00,1.6805,1.681,1.6805,1.6809,136300000.0
2006-09-21 08:53:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-09-21 08:54:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-21 08:55:00,1.6812,1.682,1.6811,1.682,136300000.0
2006-09-21 08:56:00,1.6819,1.682,1.6815,1.6815,136300000.0
2006-09-21 08:57:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2006-09-21 08:58:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-09-21 08:59:00,1.6816,1.6819,1.6814,1.6819,136300000.0
2006-09-21 09:00:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-09-21 09:01:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-09-21 09:02:00,1.682,1.6821,1.682,1.682,136300000.0
2006-09-21 09:03:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-09-21 09:04:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-09-21 09:05:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-21 09:06:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-09-21 09:07:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-09-21 09:08:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2006-09-21 09:09:00,1.681,1.681,1.6808,1.6809,136300000.0
2006-09-21 09:10:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-09-21 09:11:00,1.681,1.681,1.681,1.681,136300000.0
2006-09-21 09:12:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-09-21 09:13:00,1.681,1.6814,1.681,1.6811,136300000.0
2006-09-21 09:14:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-09-21 09:15:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-09-21 09:17:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-09-21 09:18:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-09-21 09:19:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-09-21 09:20:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-09-21 09:21:00,1.6817,1.6818,1.6813,1.6813,136300000.0
2006-09-21 09:22:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-09-21 09:23:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-09-21 09:24:00,1.6813,1.6819,1.6813,1.6819,136300000.0
2006-09-21 09:25:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-09-21 09:26:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-09-21 09:27:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-09-21 09:28:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-09-21 09:29:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-09-21 09:30:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-09-21 09:31:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-09-21 09:32:00,1.6821,1.6825,1.6821,1.6823,136300000.0
2006-09-21 09:33:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-21 09:34:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-09-21 09:35:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-21 09:36:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-09-21 09:37:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-09-21 09:38:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-21 09:39:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-21 09:40:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-09-21 09:41:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-21 09:42:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2006-09-21 09:43:00,1.6829,1.6838,1.6829,1.6833,136300000.0
2006-09-21 09:44:00,1.6832,1.6833,1.6829,1.683,136300000.0
2006-09-21 09:45:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-09-21 09:46:00,1.6829,1.683,1.6828,1.683,136300000.0
2006-09-21 09:47:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-09-21 09:48:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-09-21 09:49:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-09-21 09:50:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-21 09:51:00,1.6831,1.6832,1.6828,1.6828,136300000.0
2006-09-21 09:52:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-21 09:53:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-09-21 09:54:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-09-21 09:55:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-09-21 09:56:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-21 09:57:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-09-21 09:58:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-21 09:59:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-21 10:00:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-09-21 10:01:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-09-21 10:02:00,1.6837,1.6837,1.683,1.683,136300000.0
2006-09-21 10:03:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-09-21 10:04:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-09-21 10:05:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-09-21 10:06:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-09-21 10:07:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-21 10:08:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-09-21 10:09:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-09-21 10:10:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-21 10:11:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-09-21 10:12:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-21 10:13:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-09-21 10:14:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-21 10:15:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-09-21 10:16:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-21 10:17:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-09-21 10:18:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2006-09-21 10:19:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-09-21 10:21:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-09-21 10:22:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-09-21 10:23:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-21 10:24:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-09-21 10:25:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-21 10:26:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-09-21 10:27:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-09-21 10:28:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-09-21 10:29:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-09-21 10:30:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-09-21 10:31:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-09-21 10:32:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-09-21 10:33:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-09-21 10:34:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-09-21 10:35:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-09-21 10:36:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-09-21 10:37:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-09-21 10:38:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-09-21 10:39:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-09-21 10:40:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-09-21 10:41:00,1.6847,1.6852,1.6845,1.6852,136300000.0
2006-09-21 10:42:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-21 10:43:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-09-21 10:44:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-21 10:45:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-09-21 10:46:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-21 10:47:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-21 10:48:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-09-21 10:49:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-21 10:50:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-21 10:51:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-21 10:52:00,1.6854,1.6856,1.6853,1.6855,136300000.0
2006-09-21 10:53:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-09-21 10:54:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-09-21 10:55:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-21 10:56:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-09-21 10:57:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-09-21 10:58:00,1.685,1.6855,1.685,1.6854,136300000.0
2006-09-21 10:59:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-09-21 11:00:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-21 11:01:00,1.6858,1.6858,1.6854,1.6855,136300000.0
2006-09-21 11:02:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-09-21 11:03:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-09-21 11:04:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-09-21 11:05:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-09-21 11:06:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-21 11:07:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-21 11:08:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-09-21 11:09:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-09-21 11:10:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-09-21 11:11:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-09-21 11:12:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-09-21 11:14:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-09-21 11:15:00,1.6852,1.6856,1.6852,1.6855,136300000.0
2006-09-21 11:16:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-21 11:17:00,1.6855,1.6858,1.6855,1.6856,136300000.0
2006-09-21 11:18:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-09-21 11:19:00,1.6856,1.6856,1.6852,1.6853,136300000.0
2006-09-21 11:20:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-09-21 11:21:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-21 11:22:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-09-21 11:23:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-09-21 11:24:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-21 11:25:00,1.6852,1.6852,1.6847,1.6848,136300000.0
2006-09-21 11:26:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-09-21 11:27:00,1.6847,1.6851,1.6847,1.6851,136300000.0
2006-09-21 11:28:00,1.685,1.6854,1.6849,1.6854,136300000.0
2006-09-21 11:29:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-09-21 11:30:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-09-21 11:31:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-21 11:32:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-09-21 11:33:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-09-21 11:34:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-21 11:35:00,1.6855,1.6858,1.6855,1.6857,136300000.0
2006-09-21 11:36:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-21 11:37:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-21 11:38:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-09-21 11:39:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-21 11:40:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-09-21 11:41:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-09-21 11:43:00,1.6866,1.6866,1.6862,1.6862,136300000.0
2006-09-21 11:44:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-09-21 11:45:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2006-09-21 11:46:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-09-21 11:47:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-09-21 11:48:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2006-09-21 11:49:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-21 11:50:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-09-21 11:51:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-21 11:52:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-21 11:53:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2006-09-21 11:54:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-09-21 11:55:00,1.686,1.6867,1.686,1.6866,136300000.0
2006-09-21 11:56:00,1.6865,1.6865,1.6862,1.6865,136300000.0
2006-09-21 11:57:00,1.6864,1.6865,1.6862,1.6862,136300000.0
2006-09-21 11:58:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-21 11:59:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-21 12:00:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-21 12:01:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-21 12:02:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2006-09-21 12:03:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-09-21 12:04:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2006-09-21 12:05:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-09-21 12:06:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-21 12:07:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-21 12:08:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-09-21 12:09:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-21 12:10:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-09-21 12:11:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2006-09-21 12:12:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-21 12:13:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-09-21 12:14:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-09-21 12:15:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-09-21 12:16:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-09-21 12:17:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-21 12:18:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-21 12:19:00,1.6866,1.6867,1.6861,1.6861,136300000.0
2006-09-21 12:20:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-09-21 12:21:00,1.6858,1.6862,1.6858,1.6862,136300000.0
2006-09-21 12:22:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-09-21 12:23:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-09-21 12:24:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-09-21 12:25:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-21 12:26:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-09-21 12:27:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-09-21 12:28:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-21 12:29:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-09-21 12:30:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-09-21 12:31:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-09-21 12:32:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-21 12:33:00,1.6861,1.6864,1.6861,1.6861,136300000.0
2006-09-21 12:34:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-21 12:35:00,1.6862,1.6869,1.6862,1.6869,136300000.0
2006-09-21 12:36:00,1.6868,1.6869,1.6864,1.6864,136300000.0
2006-09-21 12:37:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-09-21 12:38:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-21 12:39:00,1.6863,1.6864,1.686,1.686,136300000.0
2006-09-21 12:40:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2006-09-21 12:41:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-09-21 12:42:00,1.6863,1.6863,1.6852,1.6853,136300000.0
2006-09-21 12:43:00,1.6854,1.6862,1.6854,1.6861,136300000.0
2006-09-21 12:44:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-21 12:45:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-21 12:46:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-21 12:47:00,1.6859,1.6869,1.6859,1.6869,136300000.0
2006-09-21 12:48:00,1.6868,1.6868,1.6865,1.6868,136300000.0
2006-09-21 12:49:00,1.6869,1.6875,1.6869,1.6872,136300000.0
2006-09-21 12:50:00,1.6871,1.6874,1.6867,1.687,136300000.0
2006-09-21 12:51:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-09-21 12:52:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-21 12:53:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-21 12:54:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-09-21 12:55:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-09-21 12:56:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-21 12:57:00,1.6866,1.6866,1.6862,1.6862,136300000.0
2006-09-21 12:58:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-09-21 12:59:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-09-21 13:00:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-21 13:01:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-21 13:02:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-09-21 13:03:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-21 13:04:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-09-21 13:05:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-09-21 13:06:00,1.6865,1.6869,1.6865,1.6869,136300000.0
2006-09-21 13:07:00,1.687,1.6872,1.6868,1.6872,136300000.0
2006-09-21 13:08:00,1.6873,1.6873,1.687,1.687,136300000.0
2006-09-21 13:09:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-09-21 13:10:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-09-21 13:11:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-21 13:12:00,1.6866,1.687,1.6866,1.6869,136300000.0
2006-09-21 13:13:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-09-21 13:14:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-09-21 13:15:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-09-21 13:16:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-09-21 13:17:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-09-21 13:18:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-21 13:19:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-21 13:20:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-21 13:21:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-21 13:22:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-21 13:23:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-09-21 13:24:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-21 13:25:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-21 13:26:00,1.686,1.6862,1.6858,1.6862,136300000.0
2006-09-21 13:27:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2006-09-21 13:28:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-21 13:29:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-09-21 13:30:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-21 13:31:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-21 13:32:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-09-21 13:33:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-21 13:34:00,1.6862,1.6862,1.6859,1.686,136300000.0
2006-09-21 13:35:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-09-21 13:36:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-09-21 13:37:00,1.6858,1.6859,1.6855,1.6855,136300000.0
2006-09-21 13:38:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-09-21 13:39:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2006-09-21 13:40:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-09-21 13:41:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-09-21 13:42:00,1.6862,1.6862,1.686,1.6862,136300000.0
2006-09-21 13:43:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-21 13:44:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-21 13:45:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-21 13:46:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-21 13:47:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-09-21 13:48:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-21 13:49:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-09-21 13:50:00,1.6858,1.6858,1.6853,1.6854,136300000.0
2006-09-21 13:51:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-09-21 13:52:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2006-09-21 13:53:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-09-21 13:54:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-21 13:55:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-21 13:56:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-21 13:57:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-09-21 13:58:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-21 13:59:00,1.6858,1.6862,1.6858,1.6862,136300000.0
2006-09-21 14:00:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-21 14:01:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-21 14:02:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-21 14:03:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-21 14:04:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-09-21 14:05:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-09-21 14:06:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-09-21 14:07:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2006-09-21 14:08:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-09-21 14:09:00,1.6853,1.6855,1.6852,1.6855,136300000.0
2006-09-21 14:10:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-09-21 14:11:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-21 14:12:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-09-21 14:13:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-09-21 14:14:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-21 14:15:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-09-21 14:16:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-09-21 14:17:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-09-21 14:18:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-09-21 14:19:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-09-21 14:20:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-21 14:21:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-09-21 14:22:00,1.6845,1.6845,1.6834,1.6834,136300000.0
2006-09-21 14:23:00,1.6833,1.6835,1.6831,1.6832,136300000.0
2006-09-21 14:24:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-09-21 14:25:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-09-21 14:26:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-09-21 14:27:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-21 14:28:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-09-21 14:29:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-09-21 14:30:00,1.6832,1.6832,1.6828,1.6831,136300000.0
2006-09-21 14:31:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-09-21 14:32:00,1.6832,1.6832,1.6826,1.6827,136300000.0
2006-09-21 14:33:00,1.6828,1.683,1.6824,1.6824,136300000.0
2006-09-21 14:34:00,1.6826,1.6829,1.6825,1.6829,136300000.0
2006-09-21 14:35:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-09-21 14:36:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-09-21 14:37:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-09-21 14:38:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-09-21 14:39:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-09-21 14:40:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-09-21 14:41:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-09-21 14:42:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-09-21 14:43:00,1.683,1.683,1.6824,1.6824,136300000.0
2006-09-21 14:44:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-21 14:45:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-09-21 14:46:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2006-09-21 14:47:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-09-21 14:48:00,1.6825,1.6829,1.6825,1.6828,136300000.0
2006-09-21 14:49:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-21 14:50:00,1.6827,1.6829,1.6826,1.6827,136300000.0
2006-09-21 14:51:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-09-21 14:52:00,1.6827,1.6833,1.6827,1.6833,136300000.0
2006-09-21 14:53:00,1.6834,1.6834,1.6822,1.6822,136300000.0
2006-09-21 14:54:00,1.6826,1.6826,1.6822,1.6824,136300000.0
2006-09-21 14:55:00,1.6825,1.683,1.6824,1.6827,136300000.0
2006-09-21 14:56:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-09-21 14:57:00,1.6825,1.6825,1.6821,1.6824,136300000.0
2006-09-21 14:58:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-21 14:59:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-21 15:00:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-09-21 15:01:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2006-09-21 15:02:00,1.6827,1.6829,1.6826,1.6828,136300000.0
2006-09-21 15:03:00,1.6829,1.6829,1.6824,1.6825,136300000.0
2006-09-21 15:04:00,1.6827,1.6829,1.6824,1.6824,136300000.0
2006-09-21 15:05:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-09-21 15:06:00,1.6825,1.6832,1.6825,1.6832,136300000.0
2006-09-21 15:07:00,1.683,1.6831,1.683,1.683,136300000.0
2006-09-21 15:08:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-09-21 15:09:00,1.6832,1.6832,1.6828,1.6829,136300000.0
2006-09-21 15:10:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-09-21 15:11:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-09-21 15:12:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-09-21 15:13:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-09-21 15:14:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-09-21 15:15:00,1.6822,1.6827,1.6822,1.6824,136300000.0
2006-09-21 15:16:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-09-21 15:17:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-09-21 15:18:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-21 15:19:00,1.6826,1.6827,1.6823,1.6826,136300000.0
2006-09-21 15:20:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-09-21 15:21:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-09-21 15:22:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-09-21 15:23:00,1.683,1.683,1.6829,1.683,136300000.0
2006-09-21 15:24:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-09-21 15:25:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-09-21 15:26:00,1.6828,1.6832,1.6827,1.6832,136300000.0
2006-09-21 15:27:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-09-21 15:28:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-09-21 15:29:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-09-21 15:30:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-09-21 15:31:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-21 15:32:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-09-21 15:33:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-09-21 15:34:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-09-21 15:35:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-09-21 15:36:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-09-21 15:37:00,1.6837,1.6837,1.6834,1.6835,136300000.0
2006-09-21 15:38:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-09-21 15:39:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-09-21 15:40:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-09-21 15:41:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-09-21 15:42:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-09-21 15:43:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-09-21 15:44:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-09-21 15:45:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-09-21 15:46:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2006-09-21 15:47:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-09-21 15:48:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-21 15:49:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-09-21 15:50:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-21 15:51:00,1.684,1.684,1.684,1.684,136300000.0
2006-09-21 15:52:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-21 15:53:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-21 15:54:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-09-21 15:55:00,1.6843,1.6844,1.684,1.684,136300000.0
2006-09-21 15:56:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-09-21 15:57:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-09-21 15:58:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-09-21 15:59:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-09-21 16:00:00,1.6841,1.6847,1.6841,1.6842,136300000.0
2006-09-21 16:01:00,1.6843,1.6852,1.6843,1.6851,136300000.0
2006-09-21 16:02:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-21 16:03:00,1.685,1.6854,1.685,1.685,136300000.0
2006-09-21 16:04:00,1.6849,1.6849,1.6843,1.6843,136300000.0
2006-09-21 16:05:00,1.6842,1.6844,1.684,1.684,136300000.0
2006-09-21 16:06:00,1.6839,1.6842,1.6839,1.684,136300000.0
2006-09-21 16:07:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-09-21 16:08:00,1.6838,1.6838,1.6824,1.6826,136300000.0
2006-09-21 16:09:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-09-21 16:10:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-09-21 16:11:00,1.6826,1.683,1.6826,1.683,136300000.0
2006-09-21 16:12:00,1.6831,1.6838,1.6831,1.6834,136300000.0
2006-09-21 16:13:00,1.6835,1.684,1.6835,1.6838,136300000.0
2006-09-21 16:14:00,1.6839,1.6839,1.6834,1.6835,136300000.0
2006-09-21 16:15:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-09-21 16:16:00,1.6839,1.6839,1.6833,1.6833,136300000.0
2006-09-21 16:17:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-09-21 16:18:00,1.683,1.6834,1.683,1.6833,136300000.0
2006-09-21 16:19:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-09-21 16:20:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-09-21 16:21:00,1.6834,1.6837,1.6834,1.6835,136300000.0
2006-09-21 16:22:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-09-21 16:23:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-09-21 16:24:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-09-21 16:25:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-09-21 16:26:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2006-09-21 16:27:00,1.6834,1.6837,1.6833,1.6836,136300000.0
2006-09-21 16:28:00,1.6839,1.6843,1.6839,1.6843,136300000.0
2006-09-21 16:29:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-09-21 16:30:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-09-21 16:31:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-09-21 16:32:00,1.6842,1.6845,1.6841,1.6841,136300000.0
2006-09-21 16:33:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-09-21 16:34:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-09-21 16:35:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-09-21 16:36:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-09-21 16:37:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-09-21 16:38:00,1.6845,1.6849,1.6844,1.6847,136300000.0
2006-09-21 16:39:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-09-21 16:40:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-21 16:41:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-09-21 16:42:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-21 16:43:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-21 16:44:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-21 16:45:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-09-21 16:46:00,1.6852,1.6852,1.6847,1.6847,136300000.0
2006-09-21 16:47:00,1.6846,1.6846,1.683,1.6832,136300000.0
2006-09-21 16:48:00,1.6833,1.6835,1.6832,1.6834,136300000.0
2006-09-21 16:49:00,1.6832,1.6833,1.6829,1.683,136300000.0
2006-09-21 16:50:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-09-21 16:51:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-09-21 16:52:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-09-21 16:53:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-21 16:54:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-09-21 16:55:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-09-21 16:56:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-09-21 16:57:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-09-21 16:58:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2006-09-21 16:59:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-09-21 17:00:00,1.682,1.682,1.6818,1.682,136300000.0
2006-09-21 17:01:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-09-21 17:02:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-21 17:03:00,1.682,1.6823,1.6818,1.682,136300000.0
2006-09-21 17:04:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-21 17:05:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-09-21 17:06:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-21 17:07:00,1.6819,1.6819,1.6814,1.6815,136300000.0
2006-09-21 17:08:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2006-09-21 17:09:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-09-21 17:10:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-09-21 17:11:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-09-21 17:12:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-21 17:13:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-09-21 17:14:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-09-21 17:15:00,1.6813,1.6815,1.6812,1.6814,136300000.0
2006-09-21 17:16:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-09-21 17:17:00,1.6816,1.6818,1.6815,1.6816,136300000.0
2006-09-21 17:18:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-09-21 17:19:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-09-21 17:20:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-09-21 17:21:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-09-21 17:22:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-09-21 17:23:00,1.6818,1.6824,1.6818,1.6822,136300000.0
2006-09-21 17:24:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-09-21 17:25:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-09-21 17:26:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-09-21 17:27:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-09-21 17:28:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-09-21 17:30:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-09-21 17:31:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-09-21 17:32:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-09-21 17:33:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-09-21 17:35:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-09-21 17:36:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-09-21 17:37:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-09-21 17:38:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-09-21 17:39:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-09-21 17:40:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-09-21 17:41:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-09-21 17:42:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-09-21 17:43:00,1.6826,1.6827,1.6822,1.6822,136300000.0
2006-09-21 17:44:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-09-21 17:45:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-09-21 17:46:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-09-21 17:47:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-09-21 17:48:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-09-21 17:49:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-09-21 17:50:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-21 17:51:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-09-21 17:52:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-09-21 17:53:00,1.6826,1.6831,1.6826,1.6828,136300000.0
2006-09-21 17:54:00,1.6827,1.6834,1.6826,1.6834,136300000.0
2006-09-21 17:55:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-09-21 17:56:00,1.6832,1.6833,1.6829,1.6832,136300000.0
2006-09-21 17:57:00,1.683,1.683,1.683,1.683,136300000.0
2006-09-21 17:58:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-09-21 17:59:00,1.683,1.6833,1.683,1.683,136300000.0
2006-09-21 18:00:00,1.6834,1.6842,1.6832,1.6836,136300000.0
2006-09-21 18:01:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2006-09-21 18:02:00,1.684,1.6853,1.6838,1.6846,136300000.0
2006-09-21 18:03:00,1.685,1.6859,1.6845,1.6854,136300000.0
2006-09-21 18:04:00,1.6858,1.6861,1.6856,1.6861,136300000.0
2006-09-21 18:05:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-21 18:06:00,1.6862,1.6862,1.6858,1.6859,136300000.0
2006-09-21 18:07:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-09-21 18:08:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-09-21 18:09:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-09-21 18:10:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2006-09-21 18:11:00,1.6855,1.6855,1.6844,1.6844,136300000.0
2006-09-21 18:12:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-09-21 18:13:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-09-21 18:14:00,1.6846,1.6852,1.6845,1.6852,136300000.0
2006-09-21 18:15:00,1.6854,1.6863,1.6854,1.6863,136300000.0
2006-09-21 18:16:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-09-21 18:17:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-21 18:18:00,1.687,1.687,1.6866,1.6868,136300000.0
2006-09-21 18:19:00,1.6869,1.6869,1.6864,1.6865,136300000.0
2006-09-21 18:20:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-09-21 18:21:00,1.6866,1.6867,1.6862,1.6864,136300000.0
2006-09-21 18:22:00,1.6863,1.6864,1.6856,1.6856,136300000.0
2006-09-21 18:23:00,1.6857,1.6858,1.6855,1.6858,136300000.0
2006-09-21 18:24:00,1.6859,1.6862,1.6857,1.6862,136300000.0
2006-09-21 18:25:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-09-21 18:26:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-21 18:27:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-21 18:28:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-09-21 18:29:00,1.6866,1.6868,1.6864,1.6864,136300000.0
2006-09-21 18:30:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-21 18:31:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-09-21 18:32:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-09-21 18:33:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-21 18:34:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-21 18:35:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-09-21 18:36:00,1.6866,1.6867,1.6863,1.6866,136300000.0
2006-09-21 18:37:00,1.687,1.6871,1.6867,1.6867,136300000.0
2006-09-21 18:38:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-21 18:39:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-09-21 18:40:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-09-21 18:41:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-21 18:42:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-09-21 18:43:00,1.6864,1.6866,1.6863,1.6863,136300000.0
2006-09-21 18:44:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-09-21 18:45:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-09-21 18:46:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-21 18:47:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-21 18:48:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-09-21 18:49:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-09-21 18:50:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-21 18:51:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-09-21 18:52:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-21 18:53:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-21 18:54:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-21 18:55:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2006-09-21 18:56:00,1.6876,1.6877,1.6874,1.6876,136300000.0
2006-09-21 18:57:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2006-09-21 18:59:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-09-21 19:00:00,1.688,1.688,1.6877,1.6878,136300000.0
2006-09-21 19:01:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-21 19:02:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-09-21 19:03:00,1.6878,1.6883,1.6878,1.6883,136300000.0
2006-09-21 19:04:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-09-21 19:05:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-09-21 19:06:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-09-21 19:07:00,1.6885,1.6885,1.688,1.688,136300000.0
2006-09-21 19:08:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-09-21 19:09:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-21 19:10:00,1.6881,1.6882,1.6879,1.688,136300000.0
2006-09-21 19:11:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-09-21 19:12:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-09-21 19:13:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-21 19:14:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-09-21 19:15:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-09-21 19:16:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-09-21 19:17:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-09-21 19:18:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-09-21 19:19:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-09-21 19:20:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-09-21 19:21:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-21 19:22:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-09-21 19:23:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-09-21 19:24:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2006-09-21 19:25:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-09-21 19:27:00,1.6888,1.6889,1.6887,1.6887,136300000.0
2006-09-21 19:28:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-21 19:29:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-09-21 19:30:00,1.6888,1.6888,1.6883,1.6883,136300000.0
2006-09-21 19:31:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2006-09-21 19:33:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-21 19:34:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-09-21 19:35:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-21 19:36:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-21 19:37:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-21 19:38:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-09-21 19:39:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-21 19:40:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-09-21 19:41:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-09-21 19:42:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-09-21 19:43:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-09-21 19:44:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-09-21 19:45:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-09-21 19:46:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-09-21 19:47:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-09-21 19:49:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-09-21 19:50:00,1.688,1.6881,1.6878,1.688,136300000.0
2006-09-21 19:51:00,1.6881,1.6882,1.688,1.6881,136300000.0
2006-09-21 19:52:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-09-21 19:53:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-09-21 19:54:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-21 19:55:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-21 19:56:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-09-21 19:58:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-21 19:59:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-21 20:00:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-21 20:01:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-09-21 20:02:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-09-21 20:03:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-09-21 20:04:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-09-21 20:05:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-21 20:06:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-21 20:07:00,1.6875,1.6875,1.687,1.6871,136300000.0
2006-09-21 20:08:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-21 20:09:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-09-21 20:10:00,1.6872,1.6874,1.6871,1.6871,136300000.0
2006-09-21 20:11:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-21 20:12:00,1.6871,1.6872,1.6869,1.6869,136300000.0
2006-09-21 20:13:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-09-21 20:14:00,1.6872,1.6875,1.6871,1.6871,136300000.0
2006-09-21 20:15:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-21 20:16:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-09-21 20:17:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-09-21 20:18:00,1.6871,1.6873,1.687,1.6872,136300000.0
2006-09-21 20:19:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-21 20:20:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-09-21 20:21:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-21 20:22:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-09-21 20:23:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-21 20:24:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-09-21 20:25:00,1.6868,1.6869,1.6866,1.6867,136300000.0
2006-09-21 20:26:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-21 20:27:00,1.687,1.687,1.6869,1.687,136300000.0
2006-09-21 20:28:00,1.6869,1.6872,1.6867,1.687,136300000.0
2006-09-21 20:30:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-21 20:31:00,1.6875,1.6879,1.6874,1.6877,136300000.0
2006-09-21 20:32:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-21 20:33:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-21 20:34:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-21 20:35:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-09-21 20:36:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-21 20:37:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-21 20:38:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-21 20:39:00,1.6876,1.6877,1.6875,1.6875,136300000.0
2006-09-21 20:40:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-21 20:41:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2006-09-21 20:42:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-09-21 20:43:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-09-21 20:44:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-21 20:45:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-09-21 20:46:00,1.6883,1.6887,1.6882,1.6886,136300000.0
2006-09-21 20:47:00,1.6885,1.6885,1.6881,1.6881,136300000.0
2006-09-21 20:48:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-09-21 20:49:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-09-21 20:50:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-09-21 20:51:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-21 20:52:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-21 20:53:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-09-21 20:54:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-09-21 20:55:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-09-21 20:56:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-09-21 20:57:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-09-21 20:58:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-09-21 21:00:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-21 21:01:00,1.6884,1.6887,1.6884,1.6887,136300000.0
2006-09-21 21:02:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-21 21:03:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2006-09-21 21:04:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-09-21 21:05:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-09-21 21:06:00,1.6887,1.6888,1.6885,1.6888,136300000.0
2006-09-21 21:07:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-09-21 21:08:00,1.6889,1.6891,1.6888,1.689,136300000.0
2006-09-21 21:09:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-09-21 21:10:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-09-21 21:11:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-21 21:12:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-21 21:13:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-09-21 21:14:00,1.6886,1.6889,1.6886,1.6886,136300000.0
2006-09-21 21:15:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-21 21:16:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-09-21 21:17:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-21 21:18:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-09-21 21:19:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-09-21 21:20:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-09-21 21:21:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-21 21:22:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-21 21:23:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-21 21:24:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-21 21:25:00,1.6879,1.6881,1.6879,1.6879,136300000.0
2006-09-21 21:26:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-09-21 21:27:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-09-21 21:28:00,1.688,1.688,1.6876,1.6878,136300000.0
2006-09-21 21:29:00,1.6877,1.6878,1.6873,1.6875,136300000.0
2006-09-21 21:30:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-09-21 21:31:00,1.688,1.6883,1.6879,1.6883,136300000.0
2006-09-21 21:33:00,1.6882,1.6882,1.688,1.6881,136300000.0
2006-09-21 21:34:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-21 21:35:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-21 21:36:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-09-21 21:37:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-09-21 21:38:00,1.689,1.689,1.6889,1.689,136300000.0
2006-09-21 21:39:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-09-21 21:40:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-21 21:41:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-21 21:42:00,1.6889,1.6892,1.6888,1.6892,136300000.0
2006-09-21 21:43:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-09-21 21:44:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-09-21 21:45:00,1.6889,1.6894,1.6888,1.6891,136300000.0
2006-09-21 21:46:00,1.689,1.689,1.689,1.689,136300000.0
2006-09-21 21:47:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-21 21:48:00,1.6889,1.6894,1.6889,1.6891,136300000.0
2006-09-21 21:49:00,1.6889,1.6889,1.6885,1.6885,136300000.0
2006-09-21 21:50:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-09-21 21:51:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-09-21 21:52:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-09-21 21:53:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-21 21:54:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-21 21:55:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-09-21 21:56:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-21 21:57:00,1.6886,1.6886,1.6882,1.6882,136300000.0
2006-09-21 21:58:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-09-21 21:59:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-09-21 22:00:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-09-21 22:01:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-09-21 22:02:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-09-21 22:03:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-09-21 22:04:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-09-21 22:05:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-21 22:07:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-09-21 22:08:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-21 22:09:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-21 22:10:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-09-21 22:11:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-21 22:12:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-21 22:14:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-21 22:15:00,1.6882,1.6883,1.688,1.6881,136300000.0
2006-09-21 22:16:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-09-21 22:17:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-21 22:18:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-21 22:19:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-09-21 22:20:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-21 22:21:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2006-09-21 22:22:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-09-21 22:23:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-21 22:24:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-21 22:25:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-21 22:26:00,1.6878,1.6882,1.6876,1.6878,136300000.0
2006-09-21 22:27:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2006-09-21 22:28:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-21 22:29:00,1.6874,1.6876,1.6874,1.6874,136300000.0
2006-09-21 22:30:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-09-21 22:31:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-21 22:32:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-09-21 22:33:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-21 22:34:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-09-21 22:35:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-21 22:36:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-21 22:38:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-09-21 22:39:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-21 22:40:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-21 22:41:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-21 22:42:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2006-09-21 22:43:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-21 22:44:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-21 22:46:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-21 22:47:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-21 22:48:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-09-21 22:49:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2006-09-21 22:50:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-09-21 22:51:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-09-21 22:52:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-09-21 22:53:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-21 22:54:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-21 22:55:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-21 22:56:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-09-21 22:57:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-21 22:58:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-09-21 22:59:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-21 23:00:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-09-21 23:01:00,1.6868,1.6869,1.6864,1.6864,136300000.0
2006-09-21 23:02:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2006-09-21 23:03:00,1.6869,1.687,1.6868,1.6868,136300000.0
2006-09-21 23:04:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2006-09-21 23:05:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-09-21 23:06:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-09-21 23:07:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-09-21 23:08:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-21 23:09:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-21 23:10:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-21 23:11:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-21 23:12:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-21 23:13:00,1.6875,1.6879,1.6875,1.6875,136300000.0
2006-09-21 23:14:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-21 23:15:00,1.688,1.6882,1.6875,1.6877,136300000.0
2006-09-21 23:16:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-21 23:17:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-21 23:19:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2006-09-21 23:20:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-09-21 23:21:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-21 23:22:00,1.6881,1.6882,1.688,1.6881,136300000.0
2006-09-21 23:23:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-09-21 23:24:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-21 23:25:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-21 23:26:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-21 23:27:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-09-21 23:28:00,1.6883,1.6883,1.688,1.6881,136300000.0
2006-09-21 23:29:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-21 23:30:00,1.6882,1.6882,1.6876,1.6876,136300000.0
2006-09-21 23:31:00,1.6875,1.6878,1.6875,1.6878,136300000.0
2006-09-21 23:32:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-21 23:33:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-21 23:34:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-21 23:35:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2006-09-21 23:36:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-21 23:37:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-09-21 23:38:00,1.6879,1.688,1.6877,1.6877,136300000.0
2006-09-21 23:39:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-21 23:41:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-21 23:42:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-21 23:43:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-21 23:44:00,1.6877,1.6877,1.6874,1.6875,136300000.0
2006-09-21 23:45:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-09-21 23:46:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-09-21 23:47:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-21 23:48:00,1.6873,1.6873,1.687,1.6872,136300000.0
2006-09-21 23:49:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-21 23:50:00,1.687,1.687,1.6869,1.687,136300000.0
2006-09-21 23:51:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-21 23:52:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-21 23:53:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-21 23:54:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-21 23:55:00,1.6872,1.6876,1.6872,1.6873,136300000.0
2006-09-21 23:56:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-21 23:58:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-21 23:59:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-22 00:01:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-09-22 00:02:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-22 00:03:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-09-22 00:04:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-22 00:05:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-22 00:06:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-22 00:07:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-22 00:08:00,1.6877,1.688,1.6876,1.6879,136300000.0
2006-09-22 00:09:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-09-22 00:10:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-22 00:11:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-22 00:12:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-22 00:13:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-09-22 00:14:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-22 00:15:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-09-22 00:16:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-22 00:17:00,1.6876,1.6877,1.6873,1.6873,136300000.0
2006-09-22 00:18:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-22 00:19:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-22 00:20:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-09-22 00:21:00,1.6871,1.6871,1.6869,1.6871,136300000.0
2006-09-22 00:22:00,1.687,1.687,1.6866,1.6867,136300000.0
2006-09-22 00:24:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-09-22 00:25:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-22 00:26:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-22 00:27:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-22 00:28:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-22 00:29:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-09-22 00:30:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-22 00:31:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-09-22 00:32:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-22 00:33:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-22 00:34:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-22 00:35:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-22 00:36:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-09-22 00:37:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-22 00:38:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-09-22 00:39:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-22 00:40:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-22 00:41:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-22 00:42:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-22 00:43:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-09-22 00:44:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-22 00:45:00,1.6868,1.6872,1.6868,1.6872,136300000.0
2006-09-22 00:46:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-22 00:47:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-22 00:48:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2006-09-22 00:49:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-09-22 00:51:00,1.6875,1.6876,1.6874,1.6874,136300000.0
2006-09-22 00:52:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-09-22 00:53:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-22 00:54:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-09-22 00:56:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-22 00:57:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-22 00:58:00,1.6873,1.6878,1.6872,1.6874,136300000.0
2006-09-22 00:59:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-22 01:00:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-22 01:01:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-09-22 01:02:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-09-22 01:03:00,1.6875,1.6876,1.6872,1.6874,136300000.0
2006-09-22 01:04:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-22 01:05:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-09-22 01:06:00,1.6873,1.6873,1.687,1.687,136300000.0
2006-09-22 01:07:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-09-22 01:08:00,1.687,1.687,1.6867,1.6869,136300000.0
2006-09-22 01:09:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-09-22 01:10:00,1.6868,1.6871,1.6867,1.687,136300000.0
2006-09-22 01:11:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-09-22 01:12:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-22 01:13:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-22 01:14:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-22 01:15:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-22 01:16:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-09-22 01:18:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-09-22 01:19:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-22 01:20:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-22 01:21:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-22 01:22:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-22 01:23:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-22 01:24:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-22 01:25:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-09-22 01:26:00,1.6876,1.688,1.6876,1.6879,136300000.0
2006-09-22 01:27:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-22 01:28:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-22 01:29:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-09-22 01:30:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-22 01:31:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2006-09-22 01:32:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-09-22 01:33:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2006-09-22 01:34:00,1.6874,1.6879,1.6874,1.6877,136300000.0
2006-09-22 01:35:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-22 01:36:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-22 01:37:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-22 01:38:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2006-09-22 01:39:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-22 01:40:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-22 01:41:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-09-22 01:42:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-22 01:43:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-22 01:44:00,1.6876,1.688,1.6876,1.688,136300000.0
2006-09-22 01:45:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-22 01:46:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-22 01:48:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-22 01:49:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-22 01:50:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-09-22 01:52:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-22 01:53:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-09-22 01:54:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-22 01:55:00,1.6882,1.6885,1.6882,1.6884,136300000.0
2006-09-22 01:56:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-09-22 01:57:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-22 01:59:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-22 02:00:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-22 02:01:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-22 02:02:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-09-22 02:03:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-09-22 02:04:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-22 02:05:00,1.6889,1.689,1.6887,1.6889,136300000.0
2006-09-22 02:06:00,1.689,1.6892,1.6889,1.6892,136300000.0
2006-09-22 02:07:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-09-22 02:08:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-09-22 02:09:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-22 02:10:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-22 02:11:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-22 02:12:00,1.6901,1.6901,1.6898,1.6901,136300000.0
2006-09-22 02:13:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-09-22 02:14:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-09-22 02:15:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-09-22 02:16:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2006-09-22 02:17:00,1.69,1.6901,1.6898,1.6899,136300000.0
2006-09-22 02:18:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2006-09-22 02:19:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-09-22 02:20:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-09-22 02:21:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-09-22 02:22:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-09-22 02:23:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-22 02:24:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-09-22 02:25:00,1.6889,1.6889,1.6887,1.6889,136300000.0
2006-09-22 02:26:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-09-22 02:27:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-09-22 02:28:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-09-22 02:29:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2006-09-22 02:30:00,1.6891,1.6892,1.6889,1.6889,136300000.0
2006-09-22 02:31:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-22 02:32:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2006-09-22 02:33:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-22 02:34:00,1.689,1.689,1.6889,1.689,136300000.0
2006-09-22 02:35:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2006-09-22 02:36:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-09-22 02:37:00,1.6887,1.6891,1.6887,1.6888,136300000.0
2006-09-22 02:38:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2006-09-22 02:39:00,1.689,1.689,1.6886,1.6886,136300000.0
2006-09-22 02:40:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-09-22 02:41:00,1.6891,1.6892,1.6889,1.6891,136300000.0
2006-09-22 02:42:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-09-22 02:43:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-22 02:45:00,1.6891,1.6893,1.6891,1.6892,136300000.0
2006-09-22 02:46:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-22 02:47:00,1.6896,1.6896,1.6894,1.6895,136300000.0
2006-09-22 02:49:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-22 02:50:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-09-22 02:51:00,1.69,1.69,1.6896,1.6897,136300000.0
2006-09-22 02:52:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2006-09-22 02:53:00,1.6892,1.6896,1.6892,1.6895,136300000.0
2006-09-22 02:54:00,1.6896,1.6899,1.6895,1.6896,136300000.0
2006-09-22 02:55:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-22 02:56:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-22 02:57:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-22 02:58:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2006-09-22 02:59:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-22 03:00:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-09-22 03:01:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-22 03:02:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-22 03:03:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-22 03:04:00,1.6897,1.69,1.6896,1.6898,136300000.0
2006-09-22 03:05:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-22 03:06:00,1.6897,1.6899,1.6895,1.6895,136300000.0
2006-09-22 03:07:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-09-22 03:08:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-09-22 03:09:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-22 03:10:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-09-22 03:11:00,1.6899,1.6901,1.6898,1.69,136300000.0
2006-09-22 03:12:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-22 03:13:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-22 03:14:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-09-22 03:15:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-22 03:16:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-09-22 03:17:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2006-09-22 03:18:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-22 03:19:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-22 03:20:00,1.6901,1.6902,1.69,1.6901,136300000.0
2006-09-22 03:21:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-22 03:22:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2006-09-22 03:23:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-09-22 03:24:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-22 03:25:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-09-22 03:26:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-22 03:27:00,1.69,1.6901,1.6899,1.6901,136300000.0
2006-09-22 03:28:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-09-22 03:29:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-09-22 03:30:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-09-22 03:31:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-09-22 03:32:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-09-22 03:33:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-22 03:34:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-09-22 03:35:00,1.6904,1.6904,1.69,1.69,136300000.0
2006-09-22 03:36:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-09-22 03:37:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-09-22 03:38:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-22 03:39:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-22 03:40:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-09-22 03:41:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-09-22 03:42:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-22 03:43:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-22 03:44:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-22 03:45:00,1.6905,1.6905,1.6904,1.6905,136300000.0
2006-09-22 03:46:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-09-22 03:47:00,1.6913,1.6913,1.6909,1.6911,136300000.0
2006-09-22 03:48:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-22 03:50:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-22 03:51:00,1.6911,1.6911,1.6908,1.6909,136300000.0
2006-09-22 03:52:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-22 03:53:00,1.6912,1.6912,1.6908,1.6908,136300000.0
2006-09-22 03:54:00,1.6907,1.691,1.6907,1.691,136300000.0
2006-09-22 03:55:00,1.6911,1.6911,1.6907,1.691,136300000.0
2006-09-22 03:57:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-09-22 03:58:00,1.6906,1.6908,1.6906,1.6907,136300000.0
2006-09-22 03:59:00,1.6908,1.6909,1.6908,1.6908,136300000.0
2006-09-22 04:00:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-09-22 04:01:00,1.6913,1.6914,1.6911,1.6912,136300000.0
2006-09-22 04:02:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-22 04:03:00,1.6912,1.6912,1.691,1.6911,136300000.0
2006-09-22 04:04:00,1.691,1.6912,1.6909,1.6911,136300000.0
2006-09-22 04:05:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-22 04:06:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-09-22 04:07:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-22 04:08:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-09-22 04:09:00,1.691,1.691,1.6908,1.6909,136300000.0
2006-09-22 04:10:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-09-22 04:11:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-22 04:12:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-22 04:13:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-09-22 04:14:00,1.6905,1.6907,1.6904,1.6907,136300000.0
2006-09-22 04:15:00,1.6909,1.691,1.6907,1.6907,136300000.0
2006-09-22 04:16:00,1.691,1.691,1.6907,1.6908,136300000.0
2006-09-22 04:17:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-22 04:18:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2006-09-22 04:19:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-09-22 04:21:00,1.6911,1.6913,1.6911,1.6912,136300000.0
2006-09-22 04:22:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-09-22 04:23:00,1.6909,1.6909,1.6907,1.6908,136300000.0
2006-09-22 04:24:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-22 04:25:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-09-22 04:26:00,1.6913,1.6913,1.691,1.691,136300000.0
2006-09-22 04:27:00,1.6911,1.6912,1.691,1.691,136300000.0
2006-09-22 04:28:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-22 04:29:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-22 04:30:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-09-22 04:31:00,1.6912,1.6912,1.6908,1.6909,136300000.0
2006-09-22 04:32:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-22 04:33:00,1.6914,1.6914,1.691,1.691,136300000.0
2006-09-22 04:35:00,1.6909,1.6912,1.6909,1.6911,136300000.0
2006-09-22 04:36:00,1.6913,1.6914,1.6913,1.6913,136300000.0
2006-09-22 04:37:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2006-09-22 04:38:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-09-22 04:39:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2006-09-22 04:40:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-09-22 04:41:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-22 04:42:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-22 04:43:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-09-22 04:44:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-09-22 04:45:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-09-22 04:46:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-22 04:47:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-22 04:48:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-22 04:49:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2006-09-22 04:50:00,1.6911,1.6913,1.6911,1.6912,136300000.0
2006-09-22 04:51:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-09-22 04:52:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-09-22 04:53:00,1.6909,1.6913,1.6909,1.6913,136300000.0
2006-09-22 04:54:00,1.6914,1.6918,1.6914,1.6917,136300000.0
2006-09-22 04:55:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-09-22 04:56:00,1.6917,1.6918,1.6916,1.6918,136300000.0
2006-09-22 04:57:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-09-22 04:58:00,1.6923,1.6926,1.6922,1.6922,136300000.0
2006-09-22 04:59:00,1.6923,1.6923,1.6921,1.6922,136300000.0
2006-09-22 05:00:00,1.6921,1.6921,1.6918,1.6918,136300000.0
2006-09-22 05:01:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-09-22 05:02:00,1.692,1.692,1.6919,1.692,136300000.0
2006-09-22 05:03:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-09-22 05:04:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2006-09-22 05:05:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-09-22 05:06:00,1.6919,1.6922,1.6919,1.692,136300000.0
2006-09-22 05:07:00,1.6921,1.6921,1.6919,1.6919,136300000.0
2006-09-22 05:08:00,1.6921,1.6921,1.6917,1.6917,136300000.0
2006-09-22 05:09:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-09-22 05:10:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2006-09-22 05:11:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2006-09-22 05:12:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-22 05:13:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-09-22 05:14:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-09-22 05:15:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2006-09-22 05:16:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-22 05:17:00,1.6917,1.6923,1.6917,1.6921,136300000.0
2006-09-22 05:18:00,1.692,1.692,1.6918,1.6919,136300000.0
2006-09-22 05:19:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-22 05:20:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-22 05:21:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-09-22 05:22:00,1.6918,1.6919,1.6918,1.6918,136300000.0
2006-09-22 05:23:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-09-22 05:24:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-09-22 05:25:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-22 05:26:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-22 05:27:00,1.6916,1.6918,1.6915,1.6915,136300000.0
2006-09-22 05:28:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-09-22 05:29:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-09-22 05:30:00,1.6919,1.692,1.6918,1.6918,136300000.0
2006-09-22 05:31:00,1.6917,1.6917,1.6915,1.6917,136300000.0
2006-09-22 05:32:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-22 05:33:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-09-22 05:34:00,1.6915,1.6916,1.6914,1.6914,136300000.0
2006-09-22 05:35:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-09-22 05:36:00,1.6912,1.6912,1.6909,1.691,136300000.0
2006-09-22 05:37:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-22 05:38:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-22 05:39:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-22 05:40:00,1.6904,1.691,1.6904,1.6909,136300000.0
2006-09-22 05:41:00,1.6904,1.6914,1.6904,1.6914,136300000.0
2006-09-22 05:42:00,1.6912,1.6916,1.6912,1.6916,136300000.0
2006-09-22 05:43:00,1.6917,1.6917,1.6914,1.6915,136300000.0
2006-09-22 05:44:00,1.6914,1.6915,1.6913,1.6915,136300000.0
2006-09-22 05:45:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-09-22 05:46:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2006-09-22 05:47:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-22 05:48:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-09-22 05:49:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-22 05:50:00,1.6916,1.6916,1.6912,1.6913,136300000.0
2006-09-22 05:51:00,1.6911,1.6913,1.691,1.6912,136300000.0
2006-09-22 05:52:00,1.6913,1.6914,1.6912,1.6914,136300000.0
2006-09-22 05:53:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-22 05:54:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-22 05:56:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-22 05:57:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-22 05:58:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-22 05:59:00,1.6911,1.6915,1.691,1.6915,136300000.0
2006-09-22 06:00:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-22 06:01:00,1.6918,1.6918,1.6914,1.6914,136300000.0
2006-09-22 06:03:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-22 06:04:00,1.6913,1.6913,1.691,1.6913,136300000.0
2006-09-22 06:05:00,1.6912,1.6912,1.6909,1.691,136300000.0
2006-09-22 06:06:00,1.6912,1.6913,1.6909,1.6909,136300000.0
2006-09-22 06:09:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2006-09-22 06:10:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-09-22 06:13:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-22 06:14:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-22 06:15:00,1.6909,1.6909,1.6907,1.6909,136300000.0
2006-09-22 06:17:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-09-22 06:18:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-09-22 06:19:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-22 06:22:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-22 06:24:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-22 06:25:00,1.6912,1.6912,1.691,1.6912,136300000.0
2006-09-22 06:26:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-22 06:27:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-22 06:28:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-09-22 06:29:00,1.6909,1.6912,1.6909,1.6909,136300000.0
2006-09-22 06:30:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2006-09-22 06:31:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-22 06:32:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-22 06:33:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-09-22 06:34:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-22 06:36:00,1.6912,1.6913,1.6912,1.6912,136300000.0
2006-09-22 06:37:00,1.6913,1.6913,1.6909,1.6912,136300000.0
2006-09-22 06:38:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-22 06:39:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-22 06:40:00,1.6913,1.6913,1.691,1.6913,136300000.0
2006-09-22 06:41:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-22 06:42:00,1.6913,1.6913,1.6912,1.6913,136300000.0
2006-09-22 06:43:00,1.691,1.6913,1.691,1.6913,136300000.0
2006-09-22 06:44:00,1.6912,1.6913,1.6909,1.691,136300000.0
2006-09-22 06:45:00,1.6913,1.6913,1.6909,1.691,136300000.0
2006-09-22 06:46:00,1.6909,1.6912,1.6909,1.6909,136300000.0
2006-09-22 06:47:00,1.6907,1.6909,1.6906,1.6906,136300000.0
2006-09-22 06:48:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-22 06:49:00,1.691,1.6912,1.691,1.691,136300000.0
2006-09-22 06:50:00,1.6913,1.6913,1.691,1.691,136300000.0
2006-09-22 06:51:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-22 06:52:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-22 06:53:00,1.6907,1.6909,1.6906,1.6906,136300000.0
2006-09-22 06:57:00,1.6905,1.6905,1.6902,1.6905,136300000.0
2006-09-22 06:59:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-09-22 07:00:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-22 07:01:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-09-22 07:02:00,1.6902,1.6902,1.6899,1.6902,136300000.0
2006-09-22 07:03:00,1.6899,1.6899,1.6895,1.6899,136300000.0
2006-09-22 07:05:00,1.6901,1.6901,1.6898,1.6901,136300000.0
2006-09-22 07:06:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-22 07:07:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-22 07:08:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-09-22 07:09:00,1.6898,1.6902,1.6898,1.6902,136300000.0
2006-09-22 07:10:00,1.6901,1.6902,1.6898,1.6899,136300000.0
2006-09-22 07:11:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-22 07:12:00,1.6896,1.6901,1.6895,1.6899,136300000.0
2006-09-22 07:13:00,1.6901,1.6902,1.6899,1.6901,136300000.0
2006-09-22 07:14:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-09-22 07:15:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-22 07:16:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2006-09-22 07:17:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-09-22 07:18:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2006-09-22 07:19:00,1.6905,1.6906,1.6903,1.6903,136300000.0
2006-09-22 07:20:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-09-22 07:21:00,1.6902,1.6906,1.6902,1.6906,136300000.0
2006-09-22 07:22:00,1.6905,1.6909,1.6905,1.6906,136300000.0
2006-09-22 07:23:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-22 07:24:00,1.6906,1.6909,1.6906,1.6906,136300000.0
2006-09-22 07:25:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-09-22 07:26:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-09-22 07:27:00,1.691,1.6913,1.6909,1.6913,136300000.0
2006-09-22 07:28:00,1.691,1.6913,1.691,1.691,136300000.0
2006-09-22 07:29:00,1.6907,1.691,1.6907,1.691,136300000.0
2006-09-22 07:30:00,1.6909,1.6912,1.6909,1.691,136300000.0
2006-09-22 07:31:00,1.6909,1.6913,1.6909,1.6912,136300000.0
2006-09-22 07:32:00,1.691,1.6911,1.6907,1.6907,136300000.0
2006-09-22 07:33:00,1.6909,1.6909,1.6907,1.6909,136300000.0
2006-09-22 07:34:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2006-09-22 07:35:00,1.691,1.691,1.6907,1.6909,136300000.0
2006-09-22 07:36:00,1.6905,1.6907,1.6905,1.6906,136300000.0
2006-09-22 07:37:00,1.6905,1.6909,1.6903,1.6909,136300000.0
2006-09-22 07:38:00,1.6913,1.6913,1.6906,1.691,136300000.0
2006-09-22 07:39:00,1.6909,1.6909,1.6906,1.6909,136300000.0
2006-09-22 07:40:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2006-09-22 07:41:00,1.6907,1.6916,1.6907,1.691,136300000.0
2006-09-22 07:42:00,1.6912,1.6914,1.691,1.691,136300000.0
2006-09-22 07:43:00,1.6913,1.6913,1.6909,1.6913,136300000.0
2006-09-22 07:44:00,1.6912,1.6913,1.6909,1.6909,136300000.0
2006-09-22 07:45:00,1.691,1.691,1.6906,1.691,136300000.0
2006-09-22 07:46:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-22 07:47:00,1.6909,1.6911,1.6906,1.6909,136300000.0
2006-09-22 07:49:00,1.691,1.691,1.6903,1.6906,136300000.0
2006-09-22 07:50:00,1.6907,1.6909,1.6905,1.6906,136300000.0
2006-09-22 07:53:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2006-09-22 07:54:00,1.6903,1.6906,1.6902,1.6905,136300000.0
2006-09-22 07:55:00,1.6904,1.6907,1.6902,1.6906,136300000.0
2006-09-22 07:56:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-22 07:57:00,1.6912,1.6914,1.6909,1.691,136300000.0
2006-09-22 07:58:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-09-22 08:00:00,1.6912,1.6913,1.691,1.6913,136300000.0
2006-09-22 08:01:00,1.691,1.6913,1.691,1.6912,136300000.0
2006-09-22 08:02:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-22 08:03:00,1.6913,1.6917,1.691,1.6917,136300000.0
2006-09-22 08:04:00,1.6918,1.692,1.6914,1.6917,136300000.0
2006-09-22 08:05:00,1.6916,1.6916,1.6912,1.6914,136300000.0
2006-09-22 08:06:00,1.6913,1.6914,1.6912,1.6913,136300000.0
2006-09-22 08:07:00,1.6916,1.6917,1.6913,1.6914,136300000.0
2006-09-22 08:08:00,1.6913,1.6915,1.6911,1.6912,136300000.0
2006-09-22 08:09:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-22 08:10:00,1.6913,1.6917,1.6913,1.6915,136300000.0
2006-09-22 08:11:00,1.6916,1.6919,1.6915,1.6916,136300000.0
2006-09-22 08:12:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-22 08:14:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-09-22 08:15:00,1.6919,1.692,1.6916,1.6919,136300000.0
2006-09-22 08:16:00,1.692,1.6924,1.6917,1.6921,136300000.0
2006-09-22 08:17:00,1.6923,1.6923,1.692,1.692,136300000.0
2006-09-22 08:18:00,1.6919,1.6921,1.6917,1.692,136300000.0
2006-09-22 08:19:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-09-22 08:20:00,1.692,1.692,1.6913,1.6914,136300000.0
2006-09-22 08:21:00,1.6916,1.6917,1.6912,1.6913,136300000.0
2006-09-22 08:22:00,1.6914,1.6921,1.6914,1.692,136300000.0
2006-09-22 08:23:00,1.6919,1.6921,1.6917,1.692,136300000.0
2006-09-22 08:24:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-09-22 08:25:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-09-22 08:26:00,1.6921,1.6929,1.692,1.6927,136300000.0
2006-09-22 08:27:00,1.6928,1.6935,1.6928,1.6935,136300000.0
2006-09-22 08:28:00,1.6934,1.6935,1.693,1.693,136300000.0
2006-09-22 08:29:00,1.6934,1.6935,1.6933,1.6933,136300000.0
2006-09-22 08:30:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2006-09-22 08:31:00,1.6938,1.6938,1.6936,1.6937,136300000.0
2006-09-22 08:32:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2006-09-22 08:33:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-09-22 08:34:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-09-22 08:35:00,1.694,1.6942,1.694,1.6941,136300000.0
2006-09-22 08:36:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-09-22 08:37:00,1.6937,1.6939,1.6937,1.6938,136300000.0
2006-09-22 08:38:00,1.6939,1.694,1.6938,1.694,136300000.0
2006-09-22 08:39:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-09-22 08:40:00,1.6943,1.6943,1.6939,1.694,136300000.0
2006-09-22 08:41:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-09-22 08:42:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-09-22 08:43:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-09-22 08:44:00,1.6936,1.6936,1.693,1.6931,136300000.0
2006-09-22 08:45:00,1.693,1.6931,1.6929,1.693,136300000.0
2006-09-22 08:46:00,1.6929,1.6929,1.6926,1.6926,136300000.0
2006-09-22 08:47:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2006-09-22 08:48:00,1.6928,1.693,1.6928,1.6929,136300000.0
2006-09-22 08:49:00,1.6928,1.6932,1.6928,1.6932,136300000.0
2006-09-22 08:50:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-09-22 08:51:00,1.6929,1.693,1.6928,1.6928,136300000.0
2006-09-22 08:52:00,1.6927,1.6931,1.6927,1.693,136300000.0
2006-09-22 08:53:00,1.6929,1.6929,1.6926,1.6927,136300000.0
2006-09-22 08:54:00,1.693,1.6931,1.693,1.693,136300000.0
2006-09-22 08:55:00,1.6933,1.6935,1.6933,1.6934,136300000.0
2006-09-22 08:56:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2006-09-22 08:57:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-22 08:58:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-09-22 08:59:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-22 09:00:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2006-09-22 09:01:00,1.6935,1.6939,1.6934,1.6934,136300000.0
2006-09-22 09:02:00,1.6933,1.6937,1.6933,1.6933,136300000.0
2006-09-22 09:03:00,1.6932,1.6934,1.693,1.6934,136300000.0
2006-09-22 09:04:00,1.6935,1.6937,1.6934,1.6934,136300000.0
2006-09-22 09:05:00,1.6935,1.6937,1.6934,1.6934,136300000.0
2006-09-22 09:06:00,1.6932,1.6933,1.693,1.693,136300000.0
2006-09-22 09:07:00,1.6931,1.6934,1.6931,1.6932,136300000.0
2006-09-22 09:08:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-22 09:09:00,1.6933,1.6934,1.693,1.693,136300000.0
2006-09-22 09:10:00,1.6929,1.6931,1.6929,1.693,136300000.0
2006-09-22 09:11:00,1.6931,1.6933,1.6929,1.6929,136300000.0
2006-09-22 09:12:00,1.693,1.693,1.6924,1.6924,136300000.0
2006-09-22 09:13:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-09-22 09:14:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2006-09-22 09:15:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-09-22 09:16:00,1.6927,1.6927,1.6924,1.6926,136300000.0
2006-09-22 09:17:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-09-22 09:18:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-09-22 09:19:00,1.693,1.693,1.693,1.693,136300000.0
2006-09-22 09:20:00,1.6933,1.6933,1.6929,1.693,136300000.0
2006-09-22 09:21:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2006-09-22 09:22:00,1.6936,1.6939,1.6936,1.6939,136300000.0
2006-09-22 09:23:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-09-22 09:24:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-09-22 09:25:00,1.6938,1.694,1.6937,1.694,136300000.0
2006-09-22 09:26:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2006-09-22 09:27:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2006-09-22 09:28:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-09-22 09:29:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-09-22 09:30:00,1.694,1.6942,1.694,1.6942,136300000.0
2006-09-22 09:31:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-09-22 09:32:00,1.6939,1.694,1.6939,1.694,136300000.0
2006-09-22 09:33:00,1.6938,1.6939,1.6936,1.6936,136300000.0
2006-09-22 09:34:00,1.6937,1.694,1.6937,1.694,136300000.0
2006-09-22 09:35:00,1.6941,1.6942,1.6939,1.6939,136300000.0
2006-09-22 09:36:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-09-22 09:37:00,1.6938,1.6938,1.6933,1.6933,136300000.0
2006-09-22 09:38:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-09-22 09:39:00,1.6932,1.6937,1.6932,1.6937,136300000.0
2006-09-22 09:40:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2006-09-22 09:41:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-09-22 09:42:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-09-22 09:43:00,1.6934,1.6934,1.693,1.693,136300000.0
2006-09-22 09:44:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-09-22 09:46:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-09-22 09:47:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-09-22 09:48:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-09-22 09:49:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-09-22 09:50:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-22 09:51:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-22 09:52:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-09-22 09:53:00,1.6936,1.6936,1.6933,1.6933,136300000.0
2006-09-22 09:54:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-22 09:55:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-09-22 09:56:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-22 09:57:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-09-22 09:58:00,1.6933,1.6933,1.6932,1.6933,136300000.0
2006-09-22 09:59:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-09-22 10:00:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-22 10:01:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-09-22 10:02:00,1.693,1.693,1.693,1.693,136300000.0
2006-09-22 10:03:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-09-22 10:04:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-22 10:05:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-09-22 10:06:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-09-22 10:07:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-09-22 10:09:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-09-22 10:10:00,1.6932,1.6933,1.6931,1.6933,136300000.0
2006-09-22 10:11:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2006-09-22 10:12:00,1.6932,1.6933,1.693,1.693,136300000.0
2006-09-22 10:13:00,1.6929,1.693,1.6929,1.6929,136300000.0
2006-09-22 10:14:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-09-22 10:15:00,1.6933,1.6936,1.6933,1.6935,136300000.0
2006-09-22 10:16:00,1.6936,1.6937,1.6933,1.6935,136300000.0
2006-09-22 10:17:00,1.6939,1.6942,1.6939,1.6942,136300000.0
2006-09-22 10:18:00,1.6941,1.6942,1.694,1.6941,136300000.0
2006-09-22 10:19:00,1.694,1.6943,1.694,1.6942,136300000.0
2006-09-22 10:20:00,1.6943,1.6945,1.6941,1.6942,136300000.0
2006-09-22 10:21:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-09-22 10:22:00,1.6944,1.6948,1.6944,1.6948,136300000.0
2006-09-22 10:23:00,1.6949,1.6955,1.6948,1.6955,136300000.0
2006-09-22 10:24:00,1.6952,1.6958,1.695,1.6953,136300000.0
2006-09-22 10:25:00,1.6955,1.696,1.6952,1.6957,136300000.0
2006-09-22 10:26:00,1.6959,1.6965,1.6957,1.6963,136300000.0
2006-09-22 10:27:00,1.6964,1.6967,1.6964,1.6966,136300000.0
2006-09-22 10:28:00,1.6965,1.6967,1.6964,1.6965,136300000.0
2006-09-22 10:29:00,1.6967,1.6969,1.6966,1.6966,136300000.0
2006-09-22 10:30:00,1.6967,1.6972,1.6965,1.6972,136300000.0
2006-09-22 10:31:00,1.6973,1.6979,1.6973,1.6979,136300000.0
2006-09-22 10:32:00,1.6973,1.698,1.6973,1.6979,136300000.0
2006-09-22 10:33:00,1.6977,1.6977,1.6973,1.6973,136300000.0
2006-09-22 10:34:00,1.6974,1.6975,1.6971,1.6971,136300000.0
2006-09-22 10:35:00,1.6972,1.6973,1.697,1.6971,136300000.0
2006-09-22 10:36:00,1.6972,1.6972,1.6971,1.6972,136300000.0
2006-09-22 10:37:00,1.6975,1.6976,1.6974,1.6976,136300000.0
2006-09-22 10:38:00,1.6975,1.6976,1.6973,1.6973,136300000.0
2006-09-22 10:39:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2006-09-22 10:40:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-09-22 10:41:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2006-09-22 10:42:00,1.697,1.6973,1.697,1.6972,136300000.0
2006-09-22 10:43:00,1.6973,1.6976,1.6973,1.6973,136300000.0
2006-09-22 10:44:00,1.6972,1.6975,1.6972,1.6974,136300000.0
2006-09-22 10:45:00,1.6975,1.6975,1.6973,1.6974,136300000.0
2006-09-22 10:46:00,1.6973,1.6976,1.6973,1.6975,136300000.0
2006-09-22 10:47:00,1.6977,1.6979,1.6975,1.6975,136300000.0
2006-09-22 10:48:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-09-22 10:49:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-09-22 10:51:00,1.6976,1.6978,1.6976,1.6977,136300000.0
2006-09-22 10:52:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-09-22 10:53:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-09-22 10:54:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-09-22 10:55:00,1.6975,1.6978,1.6974,1.6978,136300000.0
2006-09-22 10:56:00,1.6977,1.6981,1.6977,1.6979,136300000.0
2006-09-22 10:57:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2006-09-22 10:58:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2006-09-22 10:59:00,1.6972,1.6975,1.6972,1.6973,136300000.0
2006-09-22 11:00:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2006-09-22 11:01:00,1.6974,1.6974,1.6972,1.6972,136300000.0
2006-09-22 11:02:00,1.6973,1.6973,1.6969,1.6969,136300000.0
2006-09-22 11:03:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-09-22 11:04:00,1.6966,1.6968,1.6966,1.6967,136300000.0
2006-09-22 11:05:00,1.6972,1.6973,1.697,1.6973,136300000.0
2006-09-22 11:06:00,1.6975,1.6976,1.6972,1.6976,136300000.0
2006-09-22 11:07:00,1.6974,1.6975,1.6969,1.6975,136300000.0
2006-09-22 11:08:00,1.698,1.698,1.697,1.6975,136300000.0
2006-09-22 11:09:00,1.6967,1.6984,1.6967,1.6984,136300000.0
2006-09-22 11:10:00,1.6986,1.6987,1.6985,1.6987,136300000.0
2006-09-22 11:11:00,1.6988,1.6988,1.6984,1.6985,136300000.0
2006-09-22 11:12:00,1.6986,1.6986,1.6982,1.6983,136300000.0
2006-09-22 11:13:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2006-09-22 11:14:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2006-09-22 11:15:00,1.6981,1.6981,1.698,1.698,136300000.0
2006-09-22 11:16:00,1.6979,1.6981,1.6979,1.698,136300000.0
2006-09-22 11:17:00,1.6981,1.6983,1.698,1.6981,136300000.0
2006-09-22 11:18:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-09-22 11:19:00,1.6979,1.6981,1.6978,1.6978,136300000.0
2006-09-22 11:20:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-09-22 11:21:00,1.6979,1.698,1.6979,1.698,136300000.0
2006-09-22 11:22:00,1.6979,1.698,1.6978,1.6978,136300000.0
2006-09-22 11:23:00,1.6979,1.6981,1.6977,1.6977,136300000.0
2006-09-22 11:24:00,1.6978,1.6978,1.6974,1.6974,136300000.0
2006-09-22 11:26:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-09-22 11:27:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-09-22 11:28:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-09-22 11:29:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-09-22 11:30:00,1.698,1.6981,1.698,1.698,136300000.0
2006-09-22 11:31:00,1.6979,1.6979,1.6976,1.6976,136300000.0
2006-09-22 11:32:00,1.6978,1.6981,1.6976,1.6981,136300000.0
2006-09-22 11:33:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-09-22 11:34:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-09-22 11:35:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2006-09-22 11:36:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2006-09-22 11:37:00,1.6985,1.6997,1.6985,1.699,136300000.0
2006-09-22 11:38:00,1.6994,1.7002,1.699,1.6997,136300000.0
2006-09-22 11:39:00,1.6996,1.6997,1.6992,1.6992,136300000.0
2006-09-22 11:40:00,1.6995,1.6996,1.6994,1.6994,136300000.0
2006-09-22 11:41:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-09-22 11:42:00,1.6993,1.6993,1.699,1.699,136300000.0
2006-09-22 11:43:00,1.6991,1.6991,1.6988,1.6989,136300000.0
2006-09-22 11:44:00,1.6988,1.6991,1.6988,1.699,136300000.0
2006-09-22 11:45:00,1.6991,1.6991,1.6989,1.6989,136300000.0
2006-09-22 11:46:00,1.6988,1.6988,1.6986,1.6986,136300000.0
2006-09-22 11:47:00,1.6988,1.6989,1.6988,1.6989,136300000.0
2006-09-22 11:48:00,1.6991,1.6991,1.6987,1.699,136300000.0
2006-09-22 11:49:00,1.6991,1.6993,1.699,1.699,136300000.0
2006-09-22 11:50:00,1.6989,1.6992,1.6989,1.699,136300000.0
2006-09-22 11:51:00,1.6989,1.699,1.6989,1.6989,136300000.0
2006-09-22 11:52:00,1.6992,1.6994,1.699,1.6993,136300000.0
2006-09-22 11:53:00,1.6996,1.6996,1.6993,1.6993,136300000.0
2006-09-22 11:54:00,1.6997,1.6997,1.6995,1.6996,136300000.0
2006-09-22 11:55:00,1.6998,1.6998,1.6994,1.6997,136300000.0
2006-09-22 11:56:00,1.6996,1.6996,1.6993,1.6995,136300000.0
2006-09-22 11:57:00,1.6993,1.6994,1.6993,1.6993,136300000.0
2006-09-22 11:58:00,1.6994,1.6994,1.6991,1.6993,136300000.0
2006-09-22 11:59:00,1.6995,1.6995,1.6993,1.6994,136300000.0
2006-09-22 12:00:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-09-22 12:01:00,1.6992,1.6992,1.6989,1.6991,136300000.0
2006-09-22 12:02:00,1.699,1.6993,1.6989,1.6992,136300000.0
2006-09-22 12:03:00,1.6991,1.6992,1.6988,1.6988,136300000.0
2006-09-22 12:04:00,1.6989,1.6989,1.6988,1.6988,136300000.0
2006-09-22 12:05:00,1.6992,1.6992,1.6989,1.6989,136300000.0
2006-09-22 12:06:00,1.6991,1.6994,1.699,1.6994,136300000.0
2006-09-22 12:07:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-09-22 12:08:00,1.6992,1.6994,1.6991,1.6992,136300000.0
2006-09-22 12:09:00,1.6991,1.6992,1.6991,1.6991,136300000.0
2006-09-22 12:10:00,1.6989,1.6992,1.6989,1.6992,136300000.0
2006-09-22 12:11:00,1.6993,1.6993,1.699,1.699,136300000.0
2006-09-22 12:12:00,1.6989,1.6991,1.6989,1.699,136300000.0
2006-09-22 12:13:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-09-22 12:14:00,1.6991,1.6992,1.6991,1.6991,136300000.0
2006-09-22 12:15:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-09-22 12:16:00,1.6992,1.6992,1.6989,1.699,136300000.0
2006-09-22 12:17:00,1.6989,1.6989,1.6984,1.6984,136300000.0
2006-09-22 12:18:00,1.6983,1.6983,1.6979,1.6979,136300000.0
2006-09-22 12:19:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-09-22 12:20:00,1.6984,1.6985,1.6984,1.6984,136300000.0
2006-09-22 12:21:00,1.6983,1.6983,1.698,1.6981,136300000.0
2006-09-22 12:22:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-09-22 12:23:00,1.6983,1.6983,1.698,1.6981,136300000.0
2006-09-22 12:24:00,1.698,1.698,1.6978,1.698,136300000.0
2006-09-22 12:25:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-09-22 12:26:00,1.6979,1.6981,1.6979,1.698,136300000.0
2006-09-22 12:27:00,1.6981,1.6981,1.6978,1.6978,136300000.0
2006-09-22 12:28:00,1.6979,1.6979,1.6974,1.6974,136300000.0
2006-09-22 12:29:00,1.6972,1.6975,1.6972,1.6972,136300000.0
2006-09-22 12:30:00,1.6973,1.6975,1.6973,1.6974,136300000.0
2006-09-22 12:31:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-09-22 12:32:00,1.6974,1.6978,1.6974,1.6976,136300000.0
2006-09-22 12:33:00,1.6974,1.6977,1.6974,1.6977,136300000.0
2006-09-22 12:34:00,1.6981,1.6981,1.6978,1.698,136300000.0
2006-09-22 12:35:00,1.6981,1.6981,1.698,1.698,136300000.0
2006-09-22 12:36:00,1.6981,1.6981,1.6978,1.698,136300000.0
2006-09-22 12:37:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-09-22 12:38:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2006-09-22 12:39:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2006-09-22 12:40:00,1.6976,1.6976,1.6974,1.6975,136300000.0
2006-09-22 12:41:00,1.6976,1.698,1.6976,1.698,136300000.0
2006-09-22 12:42:00,1.6979,1.698,1.6978,1.6978,136300000.0
2006-09-22 12:43:00,1.6977,1.6981,1.6977,1.6981,136300000.0
2006-09-22 12:44:00,1.6982,1.6984,1.6982,1.6984,136300000.0
2006-09-22 12:45:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2006-09-22 12:46:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-09-22 12:47:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-09-22 12:48:00,1.6984,1.6985,1.6983,1.6985,136300000.0
2006-09-22 12:49:00,1.6983,1.6985,1.6983,1.6985,136300000.0
2006-09-22 12:50:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-09-22 12:51:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-09-22 12:52:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2006-09-22 12:53:00,1.6981,1.6985,1.6981,1.6985,136300000.0
2006-09-22 12:54:00,1.6984,1.6986,1.6984,1.6985,136300000.0
2006-09-22 12:55:00,1.6984,1.6984,1.6983,1.6984,136300000.0
2006-09-22 12:56:00,1.6983,1.6984,1.6983,1.6983,136300000.0
2006-09-22 12:57:00,1.6984,1.6985,1.6983,1.6983,136300000.0
2006-09-22 12:58:00,1.6982,1.6986,1.6982,1.6985,136300000.0
2006-09-22 12:59:00,1.6986,1.6986,1.6983,1.6983,136300000.0
2006-09-22 13:00:00,1.6982,1.6987,1.6982,1.6984,136300000.0
2006-09-22 13:01:00,1.6983,1.6984,1.6982,1.6983,136300000.0
2006-09-22 13:02:00,1.6984,1.6985,1.6983,1.6983,136300000.0
2006-09-22 13:03:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-09-22 13:04:00,1.6982,1.6983,1.6981,1.6981,136300000.0
2006-09-22 13:05:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-09-22 13:06:00,1.6982,1.6985,1.6981,1.6985,136300000.0
2006-09-22 13:07:00,1.6987,1.6988,1.6986,1.6987,136300000.0
2006-09-22 13:08:00,1.6989,1.6991,1.6989,1.699,136300000.0
2006-09-22 13:09:00,1.6989,1.6989,1.6987,1.6987,136300000.0
2006-09-22 13:10:00,1.6991,1.6993,1.6991,1.6993,136300000.0
2006-09-22 13:11:00,1.6992,1.6992,1.6989,1.699,136300000.0
2006-09-22 13:12:00,1.6991,1.6994,1.699,1.6994,136300000.0
2006-09-22 13:13:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-09-22 13:14:00,1.6998,1.6998,1.6994,1.6994,136300000.0
2006-09-22 13:15:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-22 13:16:00,1.6994,1.6994,1.6993,1.6994,136300000.0
2006-09-22 13:17:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2006-09-22 13:18:00,1.6994,1.6995,1.6993,1.6994,136300000.0
2006-09-22 13:19:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-09-22 13:20:00,1.6992,1.6992,1.6988,1.6988,136300000.0
2006-09-22 13:21:00,1.6987,1.6988,1.6987,1.6988,136300000.0
2006-09-22 13:22:00,1.6989,1.699,1.6989,1.699,136300000.0
2006-09-22 13:23:00,1.6991,1.6991,1.699,1.6991,136300000.0
2006-09-22 13:24:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-09-22 13:25:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-09-22 13:26:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-09-22 13:27:00,1.6991,1.6991,1.6987,1.6988,136300000.0
2006-09-22 13:28:00,1.6989,1.6989,1.6987,1.6987,136300000.0
2006-09-22 13:29:00,1.699,1.699,1.6985,1.6986,136300000.0
2006-09-22 13:30:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-09-22 13:31:00,1.6985,1.6986,1.6983,1.6986,136300000.0
2006-09-22 13:32:00,1.6985,1.6987,1.6985,1.6987,136300000.0
2006-09-22 13:33:00,1.6988,1.699,1.6987,1.6987,136300000.0
2006-09-22 13:34:00,1.699,1.699,1.6987,1.6988,136300000.0
2006-09-22 13:35:00,1.6987,1.6989,1.6986,1.6986,136300000.0
2006-09-22 13:36:00,1.6985,1.6987,1.6985,1.6987,136300000.0
2006-09-22 13:37:00,1.6986,1.6987,1.6985,1.6985,136300000.0
2006-09-22 13:38:00,1.6984,1.6985,1.6983,1.6985,136300000.0
2006-09-22 13:39:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2006-09-22 13:40:00,1.6988,1.6992,1.6988,1.6991,136300000.0
2006-09-22 13:41:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-22 13:42:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-09-22 13:43:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-09-22 13:44:00,1.6996,1.6996,1.6995,1.6996,136300000.0
2006-09-22 13:45:00,1.6995,1.6996,1.6995,1.6995,136300000.0
2006-09-22 13:46:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-09-22 13:47:00,1.6995,1.6996,1.6993,1.6995,136300000.0
2006-09-22 13:48:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2006-09-22 13:49:00,1.6998,1.6999,1.6996,1.6998,136300000.0
2006-09-22 13:50:00,1.6995,1.6999,1.6995,1.6996,136300000.0
2006-09-22 13:51:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-09-22 13:52:00,1.7,1.7,1.6996,1.6997,136300000.0
2006-09-22 13:53:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-09-22 13:54:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-09-22 13:55:00,1.6991,1.6991,1.699,1.6991,136300000.0
2006-09-22 13:56:00,1.6989,1.6994,1.6989,1.6992,136300000.0
2006-09-22 13:57:00,1.6991,1.6993,1.6989,1.699,136300000.0
2006-09-22 13:58:00,1.6991,1.6997,1.699,1.6997,136300000.0
2006-09-22 13:59:00,1.6998,1.7002,1.6998,1.7001,136300000.0
2006-09-22 14:00:00,1.6998,1.7004,1.6998,1.7004,136300000.0
2006-09-22 14:01:00,1.7003,1.7006,1.7002,1.7005,136300000.0
2006-09-22 14:02:00,1.7004,1.7005,1.7003,1.7004,136300000.0
2006-09-22 14:03:00,1.7003,1.7005,1.7003,1.7004,136300000.0
2006-09-22 14:04:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-09-22 14:05:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-09-22 14:06:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-09-22 14:07:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-09-22 14:08:00,1.6998,1.7001,1.6998,1.7,136300000.0
2006-09-22 14:09:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-09-22 14:10:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-09-22 14:11:00,1.6998,1.7005,1.6998,1.7005,136300000.0
2006-09-22 14:12:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-09-22 14:13:00,1.7009,1.7012,1.7008,1.7008,136300000.0
2006-09-22 14:14:00,1.7009,1.701,1.7008,1.7009,136300000.0
2006-09-22 14:15:00,1.7007,1.7008,1.7004,1.7005,136300000.0
2006-09-22 14:16:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-09-22 14:17:00,1.7005,1.701,1.7005,1.7008,136300000.0
2006-09-22 14:18:00,1.7009,1.7012,1.7008,1.7011,136300000.0
2006-09-22 14:19:00,1.7012,1.7012,1.7008,1.7009,136300000.0
2006-09-22 14:20:00,1.7008,1.7013,1.7008,1.7013,136300000.0
2006-09-22 14:21:00,1.7011,1.7012,1.7007,1.7008,136300000.0
2006-09-22 14:22:00,1.7009,1.7009,1.7006,1.7006,136300000.0
2006-09-22 14:23:00,1.7008,1.7009,1.7006,1.7006,136300000.0
2006-09-22 14:24:00,1.7004,1.7005,1.7003,1.7004,136300000.0
2006-09-22 14:25:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-09-22 14:26:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-09-22 14:27:00,1.7006,1.7006,1.7003,1.7003,136300000.0
2006-09-22 14:28:00,1.7004,1.7004,1.7002,1.7004,136300000.0
2006-09-22 14:29:00,1.7003,1.7003,1.6999,1.6999,136300000.0
2006-09-22 14:30:00,1.7,1.7,1.6997,1.6998,136300000.0
2006-09-22 14:31:00,1.6999,1.7,1.6998,1.7,136300000.0
2006-09-22 14:32:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-09-22 14:33:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-09-22 14:34:00,1.7002,1.7006,1.7002,1.7005,136300000.0
2006-09-22 14:35:00,1.7004,1.7004,1.7001,1.7001,136300000.0
2006-09-22 14:36:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-09-22 14:37:00,1.7004,1.7008,1.7004,1.7005,136300000.0
2006-09-22 14:38:00,1.7006,1.7009,1.7005,1.7006,136300000.0
2006-09-22 14:39:00,1.7008,1.701,1.7008,1.7009,136300000.0
2006-09-22 14:40:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-09-22 14:41:00,1.7009,1.7019,1.7009,1.7016,136300000.0
2006-09-22 14:42:00,1.7015,1.7015,1.7012,1.7012,136300000.0
2006-09-22 14:43:00,1.701,1.701,1.701,1.701,136300000.0
2006-09-22 14:44:00,1.7012,1.7013,1.7011,1.7011,136300000.0
2006-09-22 14:45:00,1.7013,1.7018,1.7012,1.7016,136300000.0
2006-09-22 14:46:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-09-22 14:47:00,1.7015,1.7018,1.7015,1.7017,136300000.0
2006-09-22 14:48:00,1.7018,1.7019,1.7016,1.7016,136300000.0
2006-09-22 14:50:00,1.7015,1.7015,1.7012,1.7012,136300000.0
2006-09-22 14:51:00,1.7011,1.7017,1.7011,1.7017,136300000.0
2006-09-22 14:52:00,1.7018,1.7019,1.7015,1.7019,136300000.0
2006-09-22 14:53:00,1.7018,1.7023,1.7018,1.7021,136300000.0
2006-09-22 14:54:00,1.702,1.702,1.7019,1.702,136300000.0
2006-09-22 14:55:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-09-22 14:56:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-09-22 14:57:00,1.702,1.7022,1.7019,1.7019,136300000.0
2006-09-22 14:58:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-09-22 14:59:00,1.7016,1.7017,1.7011,1.7012,136300000.0
2006-09-22 15:00:00,1.7014,1.7014,1.7012,1.7013,136300000.0
2006-09-22 15:01:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-09-22 15:02:00,1.7008,1.7013,1.7008,1.7013,136300000.0
2006-09-22 15:03:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-09-22 15:04:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-09-22 15:05:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-09-22 15:06:00,1.7012,1.7016,1.7012,1.7012,136300000.0
2006-09-22 15:07:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-09-22 15:08:00,1.701,1.701,1.7007,1.701,136300000.0
2006-09-22 15:09:00,1.7009,1.7013,1.7009,1.7012,136300000.0
2006-09-22 15:10:00,1.7011,1.7018,1.7011,1.7018,136300000.0
2006-09-22 15:11:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-09-22 15:12:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-09-22 15:13:00,1.7018,1.7019,1.7016,1.7016,136300000.0
2006-09-22 15:14:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-09-22 15:15:00,1.7013,1.7014,1.701,1.701,136300000.0
2006-09-22 15:16:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-09-22 15:17:00,1.7014,1.7017,1.7013,1.7017,136300000.0
2006-09-22 15:18:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-09-22 15:19:00,1.7018,1.7018,1.7013,1.7013,136300000.0
2006-09-22 15:20:00,1.7014,1.7015,1.7012,1.7012,136300000.0
2006-09-22 15:21:00,1.7011,1.7012,1.701,1.7011,136300000.0
2006-09-22 15:22:00,1.7009,1.7011,1.7009,1.701,136300000.0
2006-09-22 15:23:00,1.7011,1.7011,1.7007,1.7007,136300000.0
2006-09-22 15:24:00,1.701,1.7013,1.701,1.7013,136300000.0
2006-09-22 15:25:00,1.7014,1.7017,1.7012,1.7015,136300000.0
2006-09-22 15:26:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-09-22 15:27:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-09-22 15:28:00,1.7015,1.7019,1.7014,1.7019,136300000.0
2006-09-22 15:29:00,1.702,1.702,1.7012,1.7013,136300000.0
2006-09-22 15:30:00,1.701,1.701,1.7007,1.7009,136300000.0
2006-09-22 15:31:00,1.7011,1.7013,1.7011,1.7012,136300000.0
2006-09-22 15:32:00,1.7013,1.7014,1.7011,1.7013,136300000.0
2006-09-22 15:33:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-09-22 15:34:00,1.7015,1.7015,1.7012,1.7013,136300000.0
2006-09-22 15:35:00,1.7018,1.7019,1.7017,1.7018,136300000.0
2006-09-22 15:36:00,1.7017,1.7017,1.7016,1.7017,136300000.0
2006-09-22 15:37:00,1.7016,1.7017,1.7016,1.7016,136300000.0
2006-09-22 15:38:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-09-22 15:39:00,1.7015,1.7021,1.7015,1.7018,136300000.0
2006-09-22 15:40:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-09-22 15:41:00,1.7017,1.7019,1.7016,1.7019,136300000.0
2006-09-22 15:42:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-09-22 15:43:00,1.7016,1.7018,1.7015,1.7018,136300000.0
2006-09-22 15:44:00,1.7017,1.7021,1.7017,1.7019,136300000.0
2006-09-22 15:45:00,1.702,1.7022,1.7019,1.7021,136300000.0
2006-09-22 15:46:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-09-22 15:47:00,1.7025,1.7026,1.7024,1.7025,136300000.0
2006-09-22 15:48:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-09-22 15:49:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-09-22 15:50:00,1.7026,1.703,1.7026,1.7028,136300000.0
2006-09-22 15:51:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-09-22 15:52:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-09-22 15:53:00,1.703,1.7031,1.7026,1.7027,136300000.0
2006-09-22 15:54:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-09-22 15:55:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-09-22 15:56:00,1.7032,1.7034,1.7031,1.7031,136300000.0
2006-09-22 15:57:00,1.7029,1.7032,1.7028,1.7031,136300000.0
2006-09-22 15:58:00,1.703,1.7038,1.703,1.7036,136300000.0
2006-09-22 15:59:00,1.7039,1.7039,1.7031,1.7031,136300000.0
2006-09-22 16:00:00,1.7032,1.7035,1.7031,1.7034,136300000.0
2006-09-22 16:01:00,1.7033,1.7036,1.7033,1.7036,136300000.0
2006-09-22 16:02:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-09-22 16:03:00,1.7034,1.7034,1.7028,1.703,136300000.0
2006-09-22 16:04:00,1.7031,1.7031,1.7027,1.7027,136300000.0
2006-09-22 16:05:00,1.7028,1.7031,1.7026,1.703,136300000.0
2006-09-22 16:06:00,1.7031,1.7032,1.7029,1.703,136300000.0
2006-09-22 16:07:00,1.7031,1.7036,1.7031,1.7036,136300000.0
2006-09-22 16:08:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-09-22 16:09:00,1.7034,1.7037,1.7034,1.7037,136300000.0
2006-09-22 16:10:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-09-22 16:11:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-09-22 16:12:00,1.7036,1.7038,1.7035,1.7038,136300000.0
2006-09-22 16:13:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-09-22 16:15:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-09-22 16:16:00,1.704,1.7049,1.704,1.7048,136300000.0
2006-09-22 16:17:00,1.7051,1.7059,1.7051,1.7057,136300000.0
2006-09-22 16:18:00,1.7058,1.707,1.7056,1.707,136300000.0
2006-09-22 16:19:00,1.7066,1.707,1.7061,1.7063,136300000.0
2006-09-22 16:20:00,1.7064,1.7065,1.7063,1.7063,136300000.0
2006-09-22 16:21:00,1.7062,1.7063,1.7061,1.7061,136300000.0
2006-09-22 16:22:00,1.706,1.7061,1.7058,1.706,136300000.0
2006-09-22 16:23:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-09-22 16:25:00,1.7058,1.7059,1.7056,1.7056,136300000.0
2006-09-22 16:26:00,1.7057,1.7057,1.7052,1.7052,136300000.0
2006-09-22 16:27:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-09-22 16:28:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-09-22 16:29:00,1.7053,1.7056,1.7052,1.7053,136300000.0
2006-09-22 16:30:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-09-22 16:31:00,1.7051,1.7051,1.7045,1.7045,136300000.0
2006-09-22 16:32:00,1.7046,1.7046,1.7043,1.7043,136300000.0
2006-09-22 16:33:00,1.7044,1.7045,1.7043,1.7044,136300000.0
2006-09-22 16:34:00,1.7043,1.7043,1.7041,1.7042,136300000.0
2006-09-22 16:35:00,1.704,1.7045,1.704,1.7045,136300000.0
2006-09-22 16:36:00,1.7044,1.7047,1.7044,1.7047,136300000.0
2006-09-22 16:37:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-09-22 16:38:00,1.7044,1.7047,1.7043,1.7044,136300000.0
2006-09-22 16:39:00,1.7045,1.7045,1.7041,1.7042,136300000.0
2006-09-22 16:40:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-09-22 16:41:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-09-22 16:42:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-09-22 16:43:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-09-22 16:44:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-09-22 16:45:00,1.7044,1.7049,1.7044,1.7048,136300000.0
2006-09-22 16:46:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-09-22 16:47:00,1.7047,1.7056,1.7047,1.7056,136300000.0
2006-09-22 16:48:00,1.7055,1.7057,1.7055,1.7056,136300000.0
2006-09-22 16:49:00,1.7057,1.706,1.7054,1.7054,136300000.0
2006-09-22 16:50:00,1.7055,1.7057,1.7052,1.7052,136300000.0
2006-09-22 16:51:00,1.7051,1.7053,1.7049,1.7051,136300000.0
2006-09-22 16:52:00,1.705,1.705,1.7046,1.7047,136300000.0
2006-09-22 16:53:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-09-22 16:54:00,1.7047,1.7047,1.7046,1.7047,136300000.0
2006-09-22 16:55:00,1.7048,1.705,1.7047,1.7047,136300000.0
2006-09-22 16:56:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-09-22 16:57:00,1.7045,1.7049,1.7037,1.7038,136300000.0
2006-09-22 16:58:00,1.7035,1.7035,1.7029,1.7029,136300000.0
2006-09-22 16:59:00,1.703,1.703,1.7024,1.7025,136300000.0
2006-09-22 17:00:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-09-22 17:01:00,1.703,1.7031,1.7029,1.703,136300000.0
2006-09-22 17:02:00,1.7032,1.7036,1.7031,1.7036,136300000.0
2006-09-22 17:03:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-09-22 17:04:00,1.7035,1.7038,1.7035,1.7037,136300000.0
2006-09-22 17:05:00,1.7043,1.7043,1.7038,1.7038,136300000.0
2006-09-22 17:06:00,1.704,1.7041,1.7038,1.7038,136300000.0
2006-09-22 17:07:00,1.704,1.7042,1.7038,1.7038,136300000.0
2006-09-22 17:08:00,1.7039,1.7039,1.7037,1.7038,136300000.0
2006-09-22 17:09:00,1.7041,1.7041,1.7037,1.7037,136300000.0
2006-09-22 17:10:00,1.7038,1.7043,1.7038,1.7043,136300000.0
2006-09-22 17:11:00,1.7042,1.7042,1.7036,1.7036,136300000.0
2006-09-22 17:12:00,1.7038,1.7042,1.7038,1.7042,136300000.0
2006-09-22 17:13:00,1.7041,1.7042,1.7039,1.7041,136300000.0
2006-09-22 17:14:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-09-22 17:15:00,1.7038,1.7041,1.7038,1.7039,136300000.0
2006-09-22 17:16:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-09-22 17:17:00,1.7042,1.7043,1.704,1.7043,136300000.0
2006-09-22 17:18:00,1.7042,1.7042,1.704,1.7041,136300000.0
2006-09-22 17:19:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-09-22 17:20:00,1.7041,1.7043,1.704,1.7043,136300000.0
2006-09-22 17:21:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-09-22 17:22:00,1.7039,1.7042,1.7039,1.7042,136300000.0
2006-09-22 17:23:00,1.7044,1.7049,1.7044,1.7044,136300000.0
2006-09-22 17:24:00,1.7045,1.7046,1.7041,1.7041,136300000.0
2006-09-22 17:25:00,1.704,1.7044,1.704,1.7042,136300000.0
2006-09-22 17:26:00,1.7044,1.7045,1.7041,1.7041,136300000.0
2006-09-22 17:27:00,1.704,1.704,1.7034,1.7038,136300000.0
2006-09-22 17:28:00,1.7039,1.7041,1.7038,1.704,136300000.0
2006-09-22 17:29:00,1.7041,1.7042,1.7038,1.7038,136300000.0
2006-09-22 17:30:00,1.7039,1.7039,1.7035,1.7036,136300000.0
2006-09-22 17:31:00,1.7035,1.7037,1.7035,1.7036,136300000.0
2006-09-22 17:32:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-09-22 17:33:00,1.7032,1.7032,1.7029,1.7029,136300000.0
2006-09-22 17:34:00,1.7027,1.7028,1.7025,1.7025,136300000.0
2006-09-22 17:35:00,1.7023,1.7025,1.7023,1.7024,136300000.0
2006-09-22 17:36:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-09-22 17:37:00,1.7024,1.7027,1.7024,1.7026,136300000.0
2006-09-22 17:38:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-09-22 17:39:00,1.7026,1.7026,1.7025,1.7026,136300000.0
2006-09-22 17:40:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-09-22 17:41:00,1.7023,1.7023,1.7022,1.7023,136300000.0
2006-09-22 17:42:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-09-22 17:43:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-09-22 17:44:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-09-22 17:45:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-09-22 17:46:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-09-22 17:47:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-09-22 17:48:00,1.7021,1.7023,1.7019,1.7022,136300000.0
2006-09-22 17:49:00,1.7024,1.7027,1.7024,1.7027,136300000.0
2006-09-22 17:50:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-09-22 17:51:00,1.7024,1.7025,1.702,1.7024,136300000.0
2006-09-22 17:52:00,1.7023,1.7025,1.7023,1.7023,136300000.0
2006-09-22 17:53:00,1.7026,1.7029,1.7025,1.7029,136300000.0
2006-09-22 17:54:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-09-22 17:55:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-09-22 17:56:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-09-22 17:57:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-09-22 17:58:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-09-22 17:59:00,1.7027,1.7028,1.7026,1.7026,136300000.0
2006-09-22 18:00:00,1.7025,1.7028,1.7025,1.7026,136300000.0
2006-09-22 18:01:00,1.7027,1.7028,1.7026,1.7027,136300000.0
2006-09-22 18:02:00,1.7028,1.7029,1.7028,1.7029,136300000.0
2006-09-22 18:03:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-09-22 18:04:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-09-22 18:05:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-09-22 18:06:00,1.7025,1.7027,1.7025,1.7027,136300000.0
2006-09-22 18:08:00,1.7026,1.703,1.7026,1.703,136300000.0
2006-09-22 18:09:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-09-22 18:10:00,1.7031,1.7034,1.703,1.7034,136300000.0
2006-09-22 18:11:00,1.7033,1.7041,1.703,1.7037,136300000.0
2006-09-22 18:12:00,1.7038,1.7042,1.7038,1.704,136300000.0
2006-09-22 18:13:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-09-22 18:14:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-09-22 18:15:00,1.704,1.7042,1.7038,1.7039,136300000.0
2006-09-22 18:16:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-09-22 18:17:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-09-22 18:19:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-09-22 18:20:00,1.7041,1.7041,1.7038,1.7038,136300000.0
2006-09-22 18:21:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-09-22 18:22:00,1.7035,1.7038,1.7034,1.7038,136300000.0
2006-09-22 18:23:00,1.7036,1.7038,1.7036,1.7037,136300000.0
2006-09-22 18:24:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-09-22 18:25:00,1.7033,1.7034,1.7032,1.7033,136300000.0
2006-09-22 18:26:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-09-22 18:27:00,1.704,1.7041,1.7039,1.7041,136300000.0
2006-09-22 18:28:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-09-22 18:29:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-09-22 18:30:00,1.7036,1.7039,1.7036,1.7037,136300000.0
2006-09-22 18:31:00,1.7041,1.7041,1.7038,1.7038,136300000.0
2006-09-22 18:32:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-09-22 18:33:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-09-22 18:34:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-09-22 18:35:00,1.7035,1.7036,1.7032,1.7032,136300000.0
2006-09-22 18:36:00,1.7031,1.7032,1.7028,1.7028,136300000.0
2006-09-22 18:37:00,1.7027,1.7027,1.7024,1.7025,136300000.0
2006-09-22 18:38:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-09-22 18:39:00,1.7028,1.7028,1.7027,1.7028,136300000.0
2006-09-22 18:40:00,1.7027,1.7034,1.7027,1.7034,136300000.0
2006-09-22 18:41:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-09-22 18:42:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-09-22 18:43:00,1.7036,1.7037,1.7035,1.7037,136300000.0
2006-09-22 18:44:00,1.7038,1.7038,1.7033,1.7033,136300000.0
2006-09-22 18:45:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-09-22 18:46:00,1.7032,1.7033,1.7031,1.7033,136300000.0
2006-09-22 18:47:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-09-22 18:48:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-09-22 18:49:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-09-22 18:50:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-09-22 18:52:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-09-22 18:53:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-09-22 18:54:00,1.7025,1.7027,1.7025,1.7027,136300000.0
2006-09-22 18:55:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-09-22 18:56:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-09-22 18:57:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-09-22 18:58:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-09-22 18:59:00,1.7022,1.7022,1.7013,1.7013,136300000.0
2006-09-22 19:00:00,1.7011,1.7011,1.7007,1.7007,136300000.0
2006-09-22 19:01:00,1.7009,1.701,1.7009,1.7009,136300000.0
2006-09-22 19:02:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-09-22 19:03:00,1.7005,1.7014,1.7005,1.7014,136300000.0
2006-09-22 19:04:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-09-22 19:05:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-09-22 19:06:00,1.702,1.7022,1.702,1.702,136300000.0
2006-09-22 19:07:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-09-22 19:08:00,1.7019,1.7021,1.7018,1.7019,136300000.0
2006-09-22 19:09:00,1.702,1.7023,1.7017,1.7023,136300000.0
2006-09-22 19:10:00,1.7024,1.7025,1.7023,1.7024,136300000.0
2006-09-22 19:12:00,1.7026,1.7027,1.7023,1.7023,136300000.0
2006-09-22 19:13:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-09-22 19:14:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-09-22 19:15:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-09-22 19:16:00,1.7026,1.7028,1.7026,1.7026,136300000.0
2006-09-22 19:17:00,1.7027,1.7027,1.7021,1.7021,136300000.0
2006-09-22 19:18:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-09-22 19:19:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-09-22 19:21:00,1.7027,1.703,1.7026,1.703,136300000.0
2006-09-22 19:22:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-09-22 19:23:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-09-22 19:24:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-09-22 19:25:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-09-22 19:26:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-09-22 19:27:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-09-22 19:28:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-09-22 19:29:00,1.7035,1.7035,1.7029,1.7029,136300000.0
2006-09-22 19:30:00,1.7027,1.7029,1.7027,1.7028,136300000.0
2006-09-22 19:31:00,1.7029,1.703,1.7028,1.703,136300000.0
2006-09-22 19:32:00,1.7029,1.7031,1.7022,1.7022,136300000.0
2006-09-22 19:33:00,1.7024,1.7025,1.7023,1.7023,136300000.0
2006-09-22 19:34:00,1.7028,1.7029,1.7027,1.7029,136300000.0
2006-09-22 19:35:00,1.7033,1.7033,1.703,1.7031,136300000.0
2006-09-22 19:36:00,1.7033,1.7033,1.703,1.7031,136300000.0
2006-09-22 19:37:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-09-22 19:38:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-09-22 19:39:00,1.7034,1.7034,1.7032,1.7034,136300000.0
2006-09-22 19:40:00,1.7033,1.7034,1.7032,1.7033,136300000.0
2006-09-22 19:41:00,1.7037,1.704,1.7037,1.704,136300000.0
2006-09-22 19:42:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-09-22 19:44:00,1.704,1.7041,1.704,1.704,136300000.0
2006-09-22 19:45:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-09-22 19:46:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-09-22 19:47:00,1.704,1.7042,1.704,1.7041,136300000.0
2006-09-22 19:48:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-09-22 19:49:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-09-22 19:50:00,1.704,1.704,1.704,1.704,136300000.0
2006-09-22 19:51:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-09-22 19:52:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-09-22 19:53:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-09-22 19:54:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-09-22 19:55:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-09-22 19:56:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-09-22 19:57:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-09-22 19:58:00,1.7035,1.7037,1.7035,1.7037,136300000.0
2006-09-22 19:59:00,1.7036,1.7038,1.7036,1.7037,136300000.0
2006-09-22 20:00:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-09-22 20:01:00,1.7036,1.7038,1.7036,1.7037,136300000.0
2006-09-22 20:02:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-09-22 20:03:00,1.704,1.704,1.704,1.704,136300000.0
2006-09-22 20:04:00,1.7041,1.7041,1.7037,1.7037,136300000.0
2006-09-22 20:05:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-09-22 20:06:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-09-22 20:07:00,1.7035,1.7039,1.7035,1.7038,136300000.0
2006-09-22 20:08:00,1.7039,1.7044,1.7038,1.7044,136300000.0
2006-09-22 20:09:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-09-22 20:10:00,1.7044,1.7044,1.7041,1.7043,136300000.0
2006-09-22 20:11:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-09-22 20:12:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-09-22 20:13:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-09-22 20:14:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-09-22 20:15:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-09-22 20:16:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-09-22 20:17:00,1.7037,1.7037,1.7034,1.7035,136300000.0
2006-09-22 20:18:00,1.7034,1.7036,1.7034,1.7035,136300000.0
2006-09-22 20:19:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-09-22 20:20:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-09-22 20:21:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-09-22 20:22:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-09-22 20:23:00,1.7036,1.7036,1.7032,1.7032,136300000.0
2006-09-22 20:24:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-09-22 20:25:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-09-22 20:26:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-09-22 20:28:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-09-22 20:30:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-09-22 20:31:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-09-22 20:32:00,1.7041,1.7044,1.7041,1.7042,136300000.0
2006-09-22 20:33:00,1.7044,1.7045,1.7043,1.7045,136300000.0
2006-09-22 20:34:00,1.7046,1.7048,1.7044,1.7044,136300000.0
2006-09-22 20:35:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-09-22 20:36:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-09-22 20:37:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-09-22 20:38:00,1.7041,1.7042,1.704,1.704,136300000.0
2006-09-22 20:39:00,1.7038,1.7039,1.7037,1.7038,136300000.0
2006-09-22 20:40:00,1.704,1.704,1.7036,1.7036,136300000.0
2006-09-22 20:41:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-09-22 20:42:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-09-22 20:43:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-09-22 20:44:00,1.7037,1.7037,1.7033,1.7033,136300000.0
2006-09-22 20:45:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-09-22 20:46:00,1.7031,1.7033,1.703,1.7033,136300000.0
2006-09-22 20:47:00,1.7039,1.7047,1.7036,1.7047,136300000.0
2006-09-22 20:48:00,1.7045,1.7046,1.7044,1.7046,136300000.0
2006-09-22 20:50:00,1.7047,1.7047,1.7045,1.7047,136300000.0
2006-09-22 20:51:00,1.7048,1.7048,1.7044,1.7044,136300000.0
2006-09-22 20:52:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-09-22 20:53:00,1.7042,1.7042,1.7039,1.704,136300000.0
2006-09-22 20:54:00,1.7039,1.7039,1.7035,1.7035,136300000.0
2006-09-22 20:55:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-09-22 20:56:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-09-22 20:57:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-09-22 20:58:00,1.7033,1.7035,1.7032,1.7035,136300000.0
2006-09-22 20:59:00,1.7039,1.7042,1.7038,1.7041,136300000.0
2006-09-22 21:00:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-09-22 21:01:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-09-22 21:02:00,1.704,1.7042,1.704,1.7042,136300000.0
2006-09-22 21:03:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-09-22 21:04:00,1.7039,1.7042,1.7038,1.7038,136300000.0
2006-09-22 21:05:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-09-22 21:06:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-09-22 21:07:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-09-22 21:08:00,1.7038,1.704,1.7038,1.7038,136300000.0
2006-09-22 21:09:00,1.7037,1.7037,1.7035,1.7037,136300000.0
2006-09-22 21:10:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-09-22 21:11:00,1.7037,1.7038,1.7036,1.7038,136300000.0
2006-09-22 21:12:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-09-22 21:13:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-09-22 21:14:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-09-22 21:17:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-09-22 21:19:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-09-22 21:20:00,1.7038,1.7039,1.7037,1.7037,136300000.0
2006-09-22 21:21:00,1.7036,1.7038,1.7036,1.7036,136300000.0
2006-09-22 21:22:00,1.7039,1.7039,1.7037,1.7038,136300000.0
2006-09-22 21:23:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-09-22 21:24:00,1.7036,1.7036,1.7033,1.7036,136300000.0
2006-09-22 21:25:00,1.7035,1.7035,1.7029,1.703,136300000.0
2006-09-22 21:26:00,1.7028,1.7029,1.7027,1.7029,136300000.0
2006-09-22 21:27:00,1.7028,1.7029,1.7028,1.7028,136300000.0
2006-09-22 21:28:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-09-22 21:29:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-09-22 21:30:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-09-22 21:31:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-09-22 21:32:00,1.703,1.703,1.7026,1.7026,136300000.0
2006-09-22 21:33:00,1.7025,1.7027,1.7025,1.7027,136300000.0
2006-09-22 21:34:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-09-22 21:35:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-09-22 21:36:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-09-22 21:37:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-09-22 21:38:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-09-22 21:39:00,1.7026,1.7027,1.7026,1.7026,136300000.0
2006-09-22 21:40:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-09-22 21:41:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-09-22 21:42:00,1.7023,1.7026,1.7023,1.7024,136300000.0
2006-09-22 21:43:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-09-22 21:44:00,1.7021,1.7026,1.7021,1.7026,136300000.0
2006-09-22 21:45:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-09-22 21:46:00,1.7027,1.7027,1.7026,1.7027,136300000.0
2006-09-22 21:47:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-09-22 21:48:00,1.7028,1.7028,1.7025,1.7027,136300000.0
2006-09-22 21:49:00,1.7026,1.7028,1.7026,1.7026,136300000.0
2006-09-22 21:50:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-09-22 21:51:00,1.7027,1.7028,1.7025,1.7025,136300000.0
2006-09-22 21:52:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-09-22 21:53:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-09-22 21:55:00,1.7022,1.7024,1.7021,1.7024,136300000.0
2006-09-22 21:56:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-09-22 21:57:00,1.7025,1.7027,1.7025,1.7027,136300000.0
2006-09-22 21:58:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-09-22 21:59:00,1.7029,1.703,1.7027,1.7028,136300000.0
2006-09-22 22:00:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-09-22 22:01:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-09-22 22:02:00,1.7032,1.7035,1.7032,1.7033,136300000.0
2006-09-22 22:03:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-09-22 22:04:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-09-22 22:05:00,1.7031,1.7032,1.703,1.7032,136300000.0
2006-09-22 22:08:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-09-22 22:09:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-09-22 22:10:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-09-22 22:11:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-09-22 22:12:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-09-22 22:13:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-09-22 22:15:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-09-22 22:16:00,1.7032,1.7035,1.7032,1.7035,136300000.0
2006-09-22 22:17:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-09-22 22:18:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-09-22 22:19:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-09-22 22:20:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-09-22 22:22:00,1.7037,1.7039,1.7037,1.7037,136300000.0
2006-09-22 22:23:00,1.7038,1.7038,1.7034,1.7034,136300000.0
2006-09-22 22:24:00,1.7033,1.7035,1.703,1.7033,136300000.0
2006-09-22 22:25:00,1.7035,1.7035,1.7034,1.7035,136300000.0
2006-09-22 22:26:00,1.7034,1.7036,1.7034,1.7035,136300000.0
2006-09-22 22:27:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-09-22 22:28:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-09-22 22:29:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-09-22 22:30:00,1.7038,1.7038,1.7036,1.7037,136300000.0
2006-09-22 22:31:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-09-22 22:32:00,1.7039,1.7039,1.7034,1.7034,136300000.0
2006-09-22 22:33:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-09-22 22:34:00,1.7041,1.7041,1.7038,1.704,136300000.0
2006-09-22 22:35:00,1.7039,1.704,1.7038,1.7038,136300000.0
2006-09-22 22:36:00,1.7039,1.7043,1.7039,1.7041,136300000.0
2006-09-22 22:37:00,1.7042,1.7047,1.7042,1.7047,136300000.0
2006-09-22 22:38:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-09-22 22:39:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-09-22 22:40:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-09-22 22:41:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-09-22 22:42:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-09-22 22:43:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-09-22 22:44:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-09-22 22:45:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-09-22 22:46:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-09-22 22:47:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-09-22 22:48:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-09-22 22:49:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2006-09-22 22:50:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-09-22 22:51:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-09-22 22:52:00,1.7034,1.7036,1.7034,1.7034,136300000.0
2006-09-22 22:53:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-09-22 22:54:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-09-22 22:55:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-09-22 22:56:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-09-22 22:57:00,1.7032,1.7034,1.7031,1.7034,136300000.0
2006-09-22 22:58:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-09-22 22:59:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-09-26 00:00:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-09-26 00:02:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-26 00:03:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-26 00:04:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-26 00:05:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-26 00:06:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-26 00:07:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-09-26 00:09:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-09-26 00:10:00,1.6902,1.6904,1.6901,1.6904,136300000.0
2006-09-26 00:12:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-09-26 00:13:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-26 00:14:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2006-09-26 00:15:00,1.6901,1.6901,1.6897,1.6897,136300000.0
2006-09-26 00:16:00,1.6898,1.6898,1.6896,1.6897,136300000.0
2006-09-26 00:17:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-26 00:18:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-09-26 00:19:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-26 00:20:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-09-26 00:21:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-26 00:22:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-26 00:23:00,1.69,1.69,1.6896,1.6896,136300000.0
2006-09-26 00:24:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-26 00:25:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-26 00:26:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-09-26 00:27:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-26 00:29:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-09-26 00:30:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-09-26 00:31:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-26 00:32:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-26 00:33:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-09-26 00:34:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-09-26 00:35:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-09-26 00:36:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-26 00:37:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-09-26 00:38:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-26 00:39:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-26 00:40:00,1.6902,1.6904,1.6901,1.6901,136300000.0
2006-09-26 00:41:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-26 00:42:00,1.69,1.6904,1.69,1.6904,136300000.0
2006-09-26 00:43:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-09-26 00:44:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-26 00:45:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-26 00:46:00,1.6909,1.6916,1.6909,1.691,136300000.0
2006-09-26 00:47:00,1.6911,1.6911,1.6908,1.6909,136300000.0
2006-09-26 00:48:00,1.691,1.691,1.6906,1.6906,136300000.0
2006-09-26 00:49:00,1.6905,1.6906,1.6904,1.6904,136300000.0
2006-09-26 00:50:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-26 00:51:00,1.6902,1.6905,1.6902,1.6904,136300000.0
2006-09-26 00:52:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-09-26 00:53:00,1.6903,1.6903,1.6899,1.6902,136300000.0
2006-09-26 00:54:00,1.6899,1.6908,1.6899,1.6908,136300000.0
2006-09-26 00:55:00,1.6907,1.6912,1.6907,1.691,136300000.0
2006-09-26 00:56:00,1.6912,1.6913,1.691,1.6913,136300000.0
2006-09-26 00:57:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2006-09-26 00:58:00,1.6908,1.6911,1.6908,1.6911,136300000.0
2006-09-26 00:59:00,1.6913,1.692,1.6913,1.6913,136300000.0
2006-09-26 01:00:00,1.6912,1.6913,1.691,1.6912,136300000.0
2006-09-26 01:01:00,1.6911,1.6913,1.6911,1.6912,136300000.0
2006-09-26 01:02:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-09-26 01:03:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-26 01:04:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-09-26 01:05:00,1.691,1.6911,1.6909,1.6911,136300000.0
2006-09-26 01:06:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-26 01:07:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2006-09-26 01:08:00,1.6914,1.6916,1.6913,1.6915,136300000.0
2006-09-26 01:09:00,1.6916,1.6916,1.6914,1.6915,136300000.0
2006-09-26 01:10:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-26 01:11:00,1.6918,1.6923,1.6916,1.6923,136300000.0
2006-09-26 01:12:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2006-09-26 01:13:00,1.6922,1.6922,1.6918,1.6918,136300000.0
2006-09-26 01:14:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-09-26 01:16:00,1.6921,1.6922,1.692,1.692,136300000.0
2006-09-26 01:17:00,1.6921,1.6921,1.692,1.6921,136300000.0
2006-09-26 01:18:00,1.6922,1.6922,1.6919,1.692,136300000.0
2006-09-26 01:19:00,1.6923,1.6925,1.6923,1.6923,136300000.0
2006-09-26 01:20:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2006-09-26 01:21:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-09-26 01:23:00,1.6925,1.6926,1.692,1.6921,136300000.0
2006-09-26 01:24:00,1.692,1.6922,1.692,1.6921,136300000.0
2006-09-26 01:25:00,1.692,1.692,1.6914,1.6917,136300000.0
2006-09-26 01:26:00,1.6918,1.692,1.6918,1.6919,136300000.0
2006-09-26 01:27:00,1.6918,1.6921,1.6918,1.6918,136300000.0
2006-09-26 01:28:00,1.6917,1.6917,1.691,1.691,136300000.0
2006-09-26 01:29:00,1.6906,1.691,1.6906,1.6908,136300000.0
2006-09-26 01:30:00,1.6911,1.6913,1.6908,1.6908,136300000.0
2006-09-26 01:31:00,1.691,1.691,1.6906,1.6906,136300000.0
2006-09-26 01:32:00,1.6905,1.6908,1.6905,1.6907,136300000.0
2006-09-26 01:33:00,1.6908,1.691,1.6907,1.6907,136300000.0
2006-09-26 01:34:00,1.6908,1.6911,1.6907,1.6911,136300000.0
2006-09-26 01:35:00,1.691,1.6912,1.6909,1.6911,136300000.0
2006-09-26 01:36:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-26 01:37:00,1.6908,1.6909,1.6905,1.6905,136300000.0
2006-09-26 01:38:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-26 01:39:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-26 01:40:00,1.6904,1.6904,1.6901,1.6902,136300000.0
2006-09-26 01:41:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-26 01:42:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-09-26 01:43:00,1.6908,1.6908,1.6904,1.6904,136300000.0
2006-09-26 01:44:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-26 01:45:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-26 01:46:00,1.6902,1.6905,1.6902,1.6904,136300000.0
2006-09-26 01:47:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-26 01:48:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-09-26 01:49:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-26 01:50:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-09-26 01:51:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-09-26 01:53:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-09-26 01:54:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-26 01:55:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-26 01:56:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-09-26 01:57:00,1.6907,1.691,1.6907,1.6909,136300000.0
2006-09-26 01:58:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2006-09-26 01:59:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-26 02:00:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-09-26 02:01:00,1.6907,1.6911,1.6907,1.6909,136300000.0
2006-09-26 02:02:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-09-26 02:03:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-26 02:04:00,1.6908,1.6908,1.6905,1.6906,136300000.0
2006-09-26 02:05:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-26 02:06:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-26 02:07:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-09-26 02:08:00,1.6904,1.6905,1.6902,1.6904,136300000.0
2006-09-26 02:09:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2006-09-26 02:10:00,1.6907,1.6908,1.6905,1.6905,136300000.0
2006-09-26 02:11:00,1.6904,1.6907,1.6903,1.6907,136300000.0
2006-09-26 02:12:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-09-26 02:13:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-26 02:14:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-26 02:15:00,1.6905,1.6907,1.6905,1.6906,136300000.0
2006-09-26 02:16:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-09-26 02:17:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-26 02:18:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-09-26 02:19:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-26 02:20:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-09-26 02:21:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-26 02:22:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-26 02:23:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-09-26 02:24:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-09-26 02:25:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-09-26 02:26:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-09-26 02:27:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-26 02:28:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-26 02:29:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-26 02:30:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-09-26 02:31:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-09-26 02:32:00,1.6902,1.6904,1.6901,1.6904,136300000.0
2006-09-26 02:33:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-26 02:34:00,1.6904,1.6906,1.6904,1.6905,136300000.0
2006-09-26 02:35:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-26 02:36:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-26 02:37:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-09-26 02:38:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-09-26 02:39:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-26 02:40:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2006-09-26 02:41:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-26 02:42:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-26 02:43:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-09-26 02:44:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-26 02:45:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-26 02:46:00,1.6907,1.6908,1.6907,1.6907,136300000.0
2006-09-26 02:47:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-09-26 02:48:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-26 02:49:00,1.6908,1.691,1.6908,1.6909,136300000.0
2006-09-26 02:50:00,1.6912,1.6912,1.691,1.6911,136300000.0
2006-09-26 02:51:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-26 02:52:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-09-26 02:53:00,1.6912,1.6912,1.691,1.6911,136300000.0
2006-09-26 02:54:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-09-26 02:55:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-26 02:56:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-09-26 02:57:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2006-09-26 02:58:00,1.6911,1.6911,1.6905,1.6908,136300000.0
2006-09-26 02:59:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-26 03:00:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-09-26 03:01:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-09-26 03:02:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-26 03:03:00,1.6912,1.6912,1.6907,1.6907,136300000.0
2006-09-26 03:04:00,1.6906,1.6909,1.6906,1.6909,136300000.0
2006-09-26 03:05:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2006-09-26 03:06:00,1.6907,1.6907,1.6903,1.6903,136300000.0
2006-09-26 03:07:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-09-26 03:08:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-26 03:09:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-09-26 03:10:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-26 03:11:00,1.6901,1.6903,1.6899,1.6899,136300000.0
2006-09-26 03:12:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-26 03:13:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2006-09-26 03:14:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-09-26 03:15:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-26 03:17:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-09-26 03:18:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-26 03:19:00,1.6901,1.6901,1.6897,1.6897,136300000.0
2006-09-26 03:20:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-09-26 03:21:00,1.6898,1.69,1.6897,1.69,136300000.0
2006-09-26 03:23:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-09-26 03:24:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-09-26 03:25:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-26 03:26:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-26 03:27:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-26 03:28:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-26 03:29:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-26 03:30:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-09-26 03:33:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-26 03:34:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-09-26 03:35:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2006-09-26 03:36:00,1.6896,1.6896,1.6893,1.6894,136300000.0
2006-09-26 03:37:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-26 03:38:00,1.6894,1.6897,1.6894,1.6895,136300000.0
2006-09-26 03:39:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-26 03:41:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-26 03:42:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-26 03:43:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-26 03:44:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-09-26 03:45:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-26 03:46:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-26 03:47:00,1.6901,1.6901,1.6897,1.6898,136300000.0
2006-09-26 03:48:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-26 03:49:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-26 03:50:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-09-26 03:51:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-26 03:52:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-26 03:53:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-26 03:54:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-09-26 03:55:00,1.6893,1.6894,1.6892,1.6893,136300000.0
2006-09-26 03:56:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-26 03:58:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-09-26 03:59:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-09-26 04:00:00,1.6901,1.6901,1.6897,1.6897,136300000.0
2006-09-26 04:01:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-26 04:02:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-26 04:03:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-26 04:04:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-26 04:05:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-26 04:06:00,1.6899,1.6901,1.6899,1.69,136300000.0
2006-09-26 04:07:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-26 04:08:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-26 04:09:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-26 04:10:00,1.69,1.69,1.6899,1.69,136300000.0
2006-09-26 04:11:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-26 04:12:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-26 04:13:00,1.69,1.69,1.6899,1.69,136300000.0
2006-09-26 04:14:00,1.6903,1.6903,1.6899,1.6899,136300000.0
2006-09-26 04:15:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-26 04:16:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-26 04:17:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-26 04:18:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2006-09-26 04:19:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-26 04:20:00,1.6902,1.6902,1.6898,1.6898,136300000.0
2006-09-26 04:21:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-09-26 04:22:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-09-26 04:23:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-09-26 04:24:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-09-26 04:25:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-09-26 04:26:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-09-26 04:27:00,1.6895,1.6896,1.6894,1.6894,136300000.0
2006-09-26 04:28:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2006-09-26 04:29:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-26 04:30:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-09-26 04:31:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-09-26 04:32:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2006-09-26 04:33:00,1.6891,1.6893,1.689,1.6892,136300000.0
2006-09-26 04:34:00,1.6895,1.6895,1.6892,1.6893,136300000.0
2006-09-26 04:35:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-26 04:36:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-26 04:37:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-26 04:38:00,1.689,1.6892,1.689,1.689,136300000.0
2006-09-26 04:39:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-09-26 04:40:00,1.6889,1.689,1.6887,1.689,136300000.0
2006-09-26 04:41:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-09-26 04:42:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-26 04:43:00,1.689,1.689,1.689,1.689,136300000.0
2006-09-26 04:44:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-09-26 04:45:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-09-26 04:46:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-09-26 04:47:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-26 04:48:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-09-26 04:49:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-09-26 04:50:00,1.6895,1.6895,1.6891,1.6891,136300000.0
2006-09-26 04:51:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-26 04:52:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-26 04:53:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-09-26 04:54:00,1.6892,1.6892,1.689,1.6891,136300000.0
2006-09-26 04:55:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-09-26 04:56:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-09-26 04:58:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-09-26 04:59:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-09-26 05:00:00,1.689,1.689,1.689,1.689,136300000.0
2006-09-26 05:01:00,1.6891,1.6891,1.6886,1.6887,136300000.0
2006-09-26 05:02:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-09-26 05:03:00,1.6888,1.689,1.6886,1.6889,136300000.0
2006-09-26 05:04:00,1.6886,1.6886,1.6882,1.6883,136300000.0
2006-09-26 05:05:00,1.6882,1.6883,1.6879,1.6879,136300000.0
2006-09-26 05:06:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-26 05:07:00,1.6875,1.6877,1.6874,1.6876,136300000.0
2006-09-26 05:08:00,1.6875,1.6875,1.6872,1.6872,136300000.0
2006-09-26 05:09:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-09-26 05:10:00,1.6871,1.6873,1.687,1.6872,136300000.0
2006-09-26 05:11:00,1.6871,1.6875,1.6871,1.6875,136300000.0
2006-09-26 05:12:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-26 05:13:00,1.6878,1.688,1.6878,1.6879,136300000.0
2006-09-26 05:14:00,1.688,1.688,1.6875,1.6875,136300000.0
2006-09-26 05:15:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-26 05:16:00,1.6876,1.6876,1.6874,1.6876,136300000.0
2006-09-26 05:17:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-09-26 05:20:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-26 05:21:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-26 05:22:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-09-26 05:23:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-26 05:24:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-09-26 05:25:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-09-26 05:26:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-09-26 05:27:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-26 05:28:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-26 05:29:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-26 05:30:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-26 05:32:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-09-26 05:33:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-26 05:34:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-09-26 05:35:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-26 05:36:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-09-26 05:37:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-09-26 05:38:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-26 05:39:00,1.688,1.6881,1.688,1.688,136300000.0
2006-09-26 05:40:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-26 05:42:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-09-26 05:43:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-09-26 05:44:00,1.6879,1.6882,1.6879,1.688,136300000.0
2006-09-26 05:45:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-09-26 05:46:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2006-09-26 05:47:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-09-26 05:48:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-26 05:49:00,1.6874,1.6875,1.6873,1.6875,136300000.0
2006-09-26 05:50:00,1.6877,1.6877,1.6874,1.6875,136300000.0
2006-09-26 05:51:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-09-26 05:52:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-09-26 05:53:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2006-09-26 05:54:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-09-26 05:55:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-26 05:57:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-26 05:58:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-09-26 05:59:00,1.6873,1.6875,1.6873,1.6873,136300000.0
2006-09-26 06:00:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-09-26 06:01:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-09-26 06:02:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-26 06:03:00,1.6881,1.6881,1.6875,1.6875,136300000.0
2006-09-26 06:04:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-09-26 06:05:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-09-26 06:06:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-26 06:07:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-26 06:08:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-26 06:09:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-09-26 06:10:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-26 06:11:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-09-26 06:12:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-09-26 06:13:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-09-26 06:14:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-09-26 06:15:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-26 06:16:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-09-26 06:17:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-09-26 06:18:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-09-26 06:19:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-26 06:21:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-26 06:22:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-26 06:23:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-26 06:24:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-26 06:25:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-09-26 06:26:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-09-26 06:27:00,1.6886,1.6887,1.6884,1.6885,136300000.0
2006-09-26 06:29:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-26 06:30:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-09-26 06:31:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-26 06:32:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-09-26 06:33:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2006-09-26 06:34:00,1.689,1.689,1.6886,1.6887,136300000.0
2006-09-26 06:35:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-09-26 06:36:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-09-26 06:37:00,1.6888,1.6888,1.6885,1.6887,136300000.0
2006-09-26 06:38:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-09-26 06:39:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-09-26 06:40:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-26 06:41:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-26 06:42:00,1.6881,1.6884,1.688,1.688,136300000.0
2006-09-26 06:43:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-26 06:44:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-26 06:45:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-26 06:47:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-09-26 06:48:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-26 06:49:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-26 06:50:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-09-26 06:51:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-26 06:52:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-26 06:53:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-26 06:55:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-09-26 06:56:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-09-26 06:58:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-09-26 06:59:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-09-26 07:00:00,1.6882,1.6884,1.6881,1.6883,136300000.0
2006-09-26 07:01:00,1.6884,1.6887,1.6884,1.6887,136300000.0
2006-09-26 07:02:00,1.6889,1.689,1.6887,1.6887,136300000.0
2006-09-26 07:03:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-26 07:04:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-26 07:05:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2006-09-26 07:06:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-09-26 07:07:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-26 07:08:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-09-26 07:09:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-09-26 07:10:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-09-26 07:11:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-09-26 07:12:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-09-26 07:13:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-26 07:14:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-09-26 07:15:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-09-26 07:16:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-26 07:17:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-09-26 07:18:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-09-26 07:19:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-26 07:20:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-09-26 07:21:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-09-26 07:22:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-09-26 07:23:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-09-26 07:24:00,1.689,1.6891,1.6886,1.6887,136300000.0
2006-09-26 07:25:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2006-09-26 07:26:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-26 07:27:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-09-26 07:28:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-09-26 07:29:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-09-26 07:30:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-09-26 07:33:00,1.6891,1.6891,1.6887,1.6887,136300000.0
2006-09-26 07:34:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-09-26 07:35:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-09-26 07:36:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-09-26 07:37:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-09-26 07:38:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-09-26 07:39:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-09-26 07:40:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-09-26 07:41:00,1.689,1.689,1.6885,1.6885,136300000.0
2006-09-26 07:42:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-09-26 07:43:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-09-26 07:44:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-09-26 07:45:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-09-26 07:46:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-09-26 07:47:00,1.6883,1.6886,1.6883,1.6885,136300000.0
2006-09-26 07:48:00,1.689,1.689,1.6887,1.6887,136300000.0
2006-09-26 07:49:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-09-26 07:50:00,1.6887,1.6892,1.6887,1.6891,136300000.0
2006-09-26 07:51:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-09-26 07:52:00,1.689,1.689,1.689,1.689,136300000.0
2006-09-26 07:53:00,1.6892,1.6892,1.6889,1.689,136300000.0
2006-09-26 07:54:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-09-26 07:55:00,1.6891,1.6891,1.6886,1.6886,136300000.0
2006-09-26 07:56:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-26 07:57:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-09-26 07:59:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-09-26 08:00:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-09-26 08:01:00,1.6893,1.6893,1.6889,1.689,136300000.0
2006-09-26 08:02:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-09-26 08:03:00,1.6885,1.6891,1.6885,1.6891,136300000.0
2006-09-26 08:04:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-09-26 08:05:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-26 08:06:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2006-09-26 08:07:00,1.6897,1.6899,1.6893,1.6895,136300000.0
2006-09-26 08:08:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-09-26 08:09:00,1.6896,1.6896,1.6894,1.6896,136300000.0
2006-09-26 08:10:00,1.6897,1.6901,1.6897,1.69,136300000.0
2006-09-26 08:11:00,1.6899,1.69,1.6897,1.6898,136300000.0
2006-09-26 08:12:00,1.6899,1.6902,1.6898,1.69,136300000.0
2006-09-26 08:13:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-26 08:14:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-26 08:15:00,1.6904,1.6904,1.6902,1.6903,136300000.0
2006-09-26 08:16:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-09-26 08:17:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2006-09-26 08:18:00,1.6904,1.6907,1.6904,1.6906,136300000.0
2006-09-26 08:19:00,1.6905,1.6905,1.69,1.6903,136300000.0
2006-09-26 08:20:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-26 08:21:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-26 08:22:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-09-26 08:23:00,1.6904,1.6904,1.69,1.69,136300000.0
2006-09-26 08:24:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-09-26 08:25:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-09-26 08:26:00,1.6901,1.6901,1.6896,1.6896,136300000.0
2006-09-26 08:27:00,1.6893,1.6897,1.6893,1.6896,136300000.0
2006-09-26 08:28:00,1.6895,1.6895,1.6891,1.6891,136300000.0
2006-09-26 08:29:00,1.6896,1.6896,1.6892,1.6892,136300000.0
2006-09-26 08:30:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-26 08:31:00,1.6889,1.689,1.6888,1.6888,136300000.0
2006-09-26 08:32:00,1.6889,1.6889,1.6884,1.6886,136300000.0
2006-09-26 08:33:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-09-26 08:34:00,1.6885,1.6891,1.6884,1.6888,136300000.0
2006-09-26 08:35:00,1.6886,1.6887,1.6884,1.6887,136300000.0
2006-09-26 08:36:00,1.6886,1.6889,1.6886,1.6889,136300000.0
2006-09-26 08:37:00,1.6891,1.6893,1.6889,1.6889,136300000.0
2006-09-26 08:38:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-26 08:39:00,1.6893,1.6893,1.6889,1.6891,136300000.0
2006-09-26 08:40:00,1.689,1.6896,1.689,1.6891,136300000.0
2006-09-26 08:41:00,1.6892,1.6892,1.6887,1.6891,136300000.0
2006-09-26 08:42:00,1.6894,1.6897,1.6891,1.6893,136300000.0
2006-09-26 08:43:00,1.6894,1.6894,1.689,1.6891,136300000.0
2006-09-26 08:44:00,1.6893,1.6895,1.6892,1.6894,136300000.0
2006-09-26 08:45:00,1.6895,1.6901,1.6894,1.6901,136300000.0
2006-09-26 08:46:00,1.6902,1.6904,1.6901,1.6901,136300000.0
2006-09-26 08:47:00,1.6904,1.6907,1.6903,1.6904,136300000.0
2006-09-26 08:48:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-09-26 08:49:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-09-26 08:50:00,1.6901,1.6902,1.6898,1.6898,136300000.0
2006-09-26 08:51:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-09-26 08:52:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-09-26 08:53:00,1.69,1.69,1.6895,1.6895,136300000.0
2006-09-26 08:54:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-09-26 08:55:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-09-26 08:56:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-26 08:57:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-26 08:58:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2006-09-26 08:59:00,1.6898,1.6898,1.6892,1.6892,136300000.0
2006-09-26 09:00:00,1.6891,1.6891,1.6888,1.6889,136300000.0
2006-09-26 09:01:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-09-26 09:02:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-09-26 09:03:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-09-26 09:04:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2006-09-26 09:05:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-09-26 09:06:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2006-09-26 09:07:00,1.6888,1.6891,1.6888,1.689,136300000.0
2006-09-26 09:08:00,1.6891,1.6892,1.689,1.6892,136300000.0
2006-09-26 09:09:00,1.689,1.6892,1.6886,1.6886,136300000.0
2006-09-26 09:10:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-26 09:11:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-26 09:12:00,1.6885,1.6886,1.6881,1.6881,136300000.0
2006-09-26 09:13:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-09-26 09:15:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2006-09-26 09:16:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-09-26 09:17:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-09-26 09:18:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-09-26 09:19:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-09-26 09:20:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-09-26 09:21:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-26 09:22:00,1.6889,1.6892,1.6889,1.689,136300000.0
2006-09-26 09:23:00,1.6889,1.6891,1.6887,1.689,136300000.0
2006-09-26 09:24:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2006-09-26 09:25:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-09-26 09:26:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-26 09:27:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-26 09:28:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-26 09:29:00,1.6898,1.6898,1.6891,1.6891,136300000.0
2006-09-26 09:30:00,1.6893,1.6893,1.6889,1.6891,136300000.0
2006-09-26 09:31:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-09-26 09:32:00,1.6893,1.6896,1.6892,1.6896,136300000.0
2006-09-26 09:33:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-26 09:34:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2006-09-26 09:35:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2006-09-26 09:36:00,1.69,1.6901,1.6895,1.6895,136300000.0
2006-09-26 09:37:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2006-09-26 09:38:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-26 09:39:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-09-26 09:40:00,1.6891,1.6893,1.689,1.6893,136300000.0
2006-09-26 09:41:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-09-26 09:42:00,1.6893,1.6893,1.689,1.6891,136300000.0
2006-09-26 09:43:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-09-26 09:44:00,1.6888,1.6892,1.6888,1.6891,136300000.0
2006-09-26 09:45:00,1.6892,1.6893,1.6892,1.6892,136300000.0
2006-09-26 09:46:00,1.6895,1.6898,1.6895,1.6896,136300000.0
2006-09-26 09:47:00,1.6897,1.6899,1.6897,1.6898,136300000.0
2006-09-26 09:48:00,1.6899,1.69,1.6898,1.6899,136300000.0
2006-09-26 09:49:00,1.6904,1.6904,1.69,1.6901,136300000.0
2006-09-26 09:50:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-09-26 09:51:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2006-09-26 09:52:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-09-26 09:53:00,1.6901,1.6907,1.6901,1.6902,136300000.0
2006-09-26 09:54:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2006-09-26 09:55:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-09-26 09:56:00,1.6904,1.691,1.6903,1.6909,136300000.0
2006-09-26 09:57:00,1.691,1.6913,1.6907,1.6913,136300000.0
2006-09-26 09:58:00,1.6912,1.6915,1.6912,1.6912,136300000.0
2006-09-26 09:59:00,1.6911,1.6913,1.6909,1.6912,136300000.0
2006-09-26 10:00:00,1.6911,1.6913,1.6908,1.6909,136300000.0
2006-09-26 10:01:00,1.691,1.692,1.691,1.6919,136300000.0
2006-09-26 10:02:00,1.6921,1.6921,1.691,1.6911,136300000.0
2006-09-26 10:03:00,1.6913,1.6915,1.6912,1.6914,136300000.0
2006-09-26 10:04:00,1.6915,1.6916,1.6912,1.6913,136300000.0
2006-09-26 10:05:00,1.6912,1.6916,1.6912,1.6913,136300000.0
2006-09-26 10:06:00,1.6915,1.6917,1.6915,1.6916,136300000.0
2006-09-26 10:07:00,1.6915,1.6918,1.6914,1.6916,136300000.0
2006-09-26 10:08:00,1.6917,1.6921,1.6917,1.6919,136300000.0
2006-09-26 10:09:00,1.692,1.6921,1.6917,1.6917,136300000.0
2006-09-26 10:10:00,1.6916,1.6917,1.6913,1.6914,136300000.0
2006-09-26 10:11:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-26 10:12:00,1.6913,1.6915,1.6912,1.6914,136300000.0
2006-09-26 10:13:00,1.6913,1.6913,1.691,1.6911,136300000.0
2006-09-26 10:14:00,1.6912,1.6913,1.6905,1.691,136300000.0
2006-09-26 10:15:00,1.6912,1.6919,1.6902,1.6918,136300000.0
2006-09-26 10:16:00,1.6908,1.692,1.6908,1.6912,136300000.0
2006-09-26 10:17:00,1.6911,1.6913,1.6911,1.6912,136300000.0
2006-09-26 10:18:00,1.6911,1.6915,1.691,1.6913,136300000.0
2006-09-26 10:19:00,1.6912,1.6912,1.6907,1.6907,136300000.0
2006-09-26 10:20:00,1.6906,1.6907,1.6903,1.6904,136300000.0
2006-09-26 10:21:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-09-26 10:22:00,1.6905,1.6909,1.6905,1.6909,136300000.0
2006-09-26 10:23:00,1.691,1.6911,1.6909,1.6909,136300000.0
2006-09-26 10:24:00,1.691,1.691,1.6902,1.6904,136300000.0
2006-09-26 10:25:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-09-26 10:26:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-09-26 10:27:00,1.6906,1.6909,1.6905,1.6907,136300000.0
2006-09-26 10:28:00,1.6908,1.6909,1.6907,1.6908,136300000.0
2006-09-26 10:29:00,1.6907,1.6908,1.6906,1.6907,136300000.0
2006-09-26 10:30:00,1.6908,1.691,1.6907,1.6907,136300000.0
2006-09-26 10:31:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-26 10:32:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-09-26 10:33:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-26 10:34:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2006-09-26 10:35:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2006-09-26 10:36:00,1.6915,1.6917,1.6913,1.6914,136300000.0
2006-09-26 10:37:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-26 10:38:00,1.6914,1.6915,1.6913,1.6915,136300000.0
2006-09-26 10:39:00,1.6914,1.6918,1.6914,1.6917,136300000.0
2006-09-26 10:40:00,1.6915,1.6918,1.6914,1.6914,136300000.0
2006-09-26 10:41:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2006-09-26 10:42:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-26 10:43:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2006-09-26 10:44:00,1.6914,1.6916,1.6912,1.6913,136300000.0
2006-09-26 10:45:00,1.6914,1.6914,1.6912,1.6913,136300000.0
2006-09-26 10:46:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-09-26 10:47:00,1.6917,1.6917,1.6915,1.6917,136300000.0
2006-09-26 10:48:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-09-26 10:49:00,1.6914,1.6914,1.691,1.6912,136300000.0
2006-09-26 10:50:00,1.6911,1.6911,1.6907,1.6908,136300000.0
2006-09-26 10:51:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-26 10:52:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-26 10:53:00,1.6906,1.6909,1.6905,1.6909,136300000.0
2006-09-26 10:54:00,1.6907,1.6909,1.6904,1.6904,136300000.0
2006-09-26 10:56:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-09-26 10:57:00,1.6906,1.6906,1.6902,1.6902,136300000.0
2006-09-26 10:58:00,1.6903,1.6905,1.69,1.69,136300000.0
2006-09-26 10:59:00,1.6902,1.6904,1.69,1.6901,136300000.0
2006-09-26 11:00:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-26 11:01:00,1.6898,1.6902,1.6898,1.6901,136300000.0
2006-09-26 11:02:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-26 11:03:00,1.6898,1.6902,1.6898,1.6902,136300000.0
2006-09-26 11:04:00,1.6901,1.6902,1.69,1.69,136300000.0
2006-09-26 11:05:00,1.6899,1.6901,1.6899,1.69,136300000.0
2006-09-26 11:06:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2006-09-26 11:07:00,1.6903,1.6903,1.69,1.6901,136300000.0
2006-09-26 11:08:00,1.69,1.69,1.6896,1.6896,136300000.0
2006-09-26 11:09:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-09-26 11:10:00,1.6896,1.6898,1.6896,1.6896,136300000.0
2006-09-26 11:11:00,1.6898,1.6899,1.6896,1.6896,136300000.0
2006-09-26 11:12:00,1.6895,1.6898,1.6894,1.6897,136300000.0
2006-09-26 11:13:00,1.6898,1.69,1.6897,1.69,136300000.0
2006-09-26 11:14:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-09-26 11:15:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-26 11:16:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-09-26 11:17:00,1.6898,1.6901,1.6897,1.6901,136300000.0
2006-09-26 11:18:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2006-09-26 11:19:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-09-26 11:20:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-26 11:21:00,1.6901,1.6902,1.69,1.6902,136300000.0
2006-09-26 11:22:00,1.69,1.6903,1.69,1.6902,136300000.0
2006-09-26 11:23:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-26 11:24:00,1.6905,1.6905,1.6903,1.6905,136300000.0
2006-09-26 11:25:00,1.6904,1.6904,1.69,1.69,136300000.0
2006-09-26 11:26:00,1.6899,1.6901,1.6898,1.6898,136300000.0
2006-09-26 11:27:00,1.6903,1.6903,1.6899,1.6899,136300000.0
2006-09-26 11:28:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-26 11:29:00,1.6903,1.6904,1.6902,1.6902,136300000.0
2006-09-26 11:30:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-09-26 11:32:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-26 11:33:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-09-26 11:34:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-26 11:35:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-26 11:36:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-26 11:37:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-26 11:38:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-09-26 11:39:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-26 11:40:00,1.6891,1.6891,1.689,1.6891,136300000.0
2006-09-26 11:41:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-09-26 11:42:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-09-26 11:43:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2006-09-26 11:44:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-09-26 11:45:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-09-26 11:46:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-09-26 11:47:00,1.6886,1.6886,1.6881,1.6881,136300000.0
2006-09-26 11:48:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-09-26 11:49:00,1.6883,1.6884,1.6881,1.6881,136300000.0
2006-09-26 11:50:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-26 11:51:00,1.6879,1.6879,1.6876,1.6878,136300000.0
2006-09-26 11:52:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2006-09-26 11:53:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-26 11:54:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-26 11:55:00,1.6877,1.688,1.6874,1.6875,136300000.0
2006-09-26 11:56:00,1.6874,1.6876,1.6871,1.6871,136300000.0
2006-09-26 11:57:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-26 11:58:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-09-26 11:59:00,1.687,1.687,1.6866,1.6866,136300000.0
2006-09-26 12:00:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-09-26 12:01:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-09-26 12:02:00,1.6867,1.6867,1.6862,1.6865,136300000.0
2006-09-26 12:03:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-09-26 12:04:00,1.6866,1.6867,1.686,1.6861,136300000.0
2006-09-26 12:05:00,1.6862,1.6866,1.6861,1.6866,136300000.0
2006-09-26 12:06:00,1.6865,1.6868,1.6865,1.6867,136300000.0
2006-09-26 12:07:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-09-26 12:08:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-09-26 12:09:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-09-26 12:10:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-09-26 12:11:00,1.6869,1.6873,1.6867,1.6873,136300000.0
2006-09-26 12:12:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2006-09-26 12:13:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-09-26 12:14:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-26 12:15:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-26 12:16:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-09-26 12:17:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-09-26 12:18:00,1.6876,1.6876,1.6871,1.6871,136300000.0
2006-09-26 12:19:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-09-26 12:20:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-09-26 12:21:00,1.6871,1.6871,1.6867,1.6869,136300000.0
2006-09-26 12:22:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-26 12:23:00,1.6869,1.6871,1.6867,1.6867,136300000.0
2006-09-26 12:24:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-09-26 12:25:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-26 12:26:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-09-26 12:27:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-09-26 12:28:00,1.687,1.687,1.6869,1.687,136300000.0
2006-09-26 12:29:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2006-09-26 12:30:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-09-26 12:31:00,1.687,1.6871,1.6867,1.6867,136300000.0
2006-09-26 12:32:00,1.6869,1.6872,1.6868,1.6871,136300000.0
2006-09-26 12:33:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-09-26 12:34:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2006-09-26 12:35:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-09-26 12:36:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-09-26 12:37:00,1.6871,1.6873,1.687,1.6872,136300000.0
2006-09-26 12:38:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-26 12:40:00,1.687,1.687,1.6867,1.6869,136300000.0
2006-09-26 12:41:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-26 12:42:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-26 12:43:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-09-26 12:44:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-26 12:45:00,1.687,1.6871,1.6868,1.6868,136300000.0
2006-09-26 12:46:00,1.6867,1.6867,1.6862,1.6863,136300000.0
2006-09-26 12:47:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2006-09-26 12:48:00,1.687,1.6871,1.6868,1.6868,136300000.0
2006-09-26 12:49:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-09-26 12:50:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-09-26 12:51:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-09-26 12:52:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-26 12:53:00,1.6869,1.6869,1.6862,1.6862,136300000.0
2006-09-26 12:54:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-09-26 12:55:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-09-26 12:56:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-26 12:57:00,1.6865,1.6865,1.6861,1.6862,136300000.0
2006-09-26 12:58:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-09-26 12:59:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-26 13:00:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-09-26 13:01:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-09-26 13:02:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-26 13:03:00,1.6862,1.6864,1.6858,1.6861,136300000.0
2006-09-26 13:04:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-09-26 13:05:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-09-26 13:06:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-09-26 13:07:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-09-26 13:08:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-09-26 13:09:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2006-09-26 13:10:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-09-26 13:11:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-09-26 13:12:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-09-26 13:13:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2006-09-26 13:14:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-09-26 13:15:00,1.6858,1.6859,1.6856,1.6856,136300000.0
2006-09-26 13:16:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-09-26 13:17:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-09-26 13:18:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-26 13:19:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-26 13:20:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-09-26 13:21:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-09-26 13:22:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-26 13:23:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-26 13:24:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-09-26 13:25:00,1.6868,1.6869,1.6866,1.6869,136300000.0
2006-09-26 13:26:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-09-26 13:27:00,1.6868,1.6873,1.6867,1.6867,136300000.0
2006-09-26 13:28:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-09-26 13:29:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-09-26 13:30:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-26 13:31:00,1.6872,1.6875,1.6871,1.6873,136300000.0
2006-09-26 13:32:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-09-26 13:33:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-26 13:34:00,1.687,1.6871,1.6866,1.6866,136300000.0
2006-09-26 13:35:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-26 13:36:00,1.6866,1.687,1.6866,1.6869,136300000.0
2006-09-26 13:37:00,1.6871,1.6871,1.6868,1.6869,136300000.0
2006-09-26 13:38:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-09-26 13:39:00,1.687,1.6871,1.687,1.687,136300000.0
2006-09-26 13:40:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-09-26 13:41:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-09-26 13:42:00,1.6867,1.6869,1.6866,1.6869,136300000.0
2006-09-26 13:43:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2006-09-26 13:44:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2006-09-26 13:45:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-09-26 13:46:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2006-09-26 13:47:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-09-26 13:48:00,1.6866,1.687,1.6866,1.687,136300000.0
2006-09-26 13:49:00,1.6869,1.6873,1.6869,1.6871,136300000.0
2006-09-26 13:50:00,1.6872,1.6873,1.687,1.6872,136300000.0
2006-09-26 13:51:00,1.6873,1.6873,1.687,1.6873,136300000.0
2006-09-26 13:52:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-26 13:53:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-09-26 13:54:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-26 13:55:00,1.6869,1.6869,1.6865,1.6867,136300000.0
2006-09-26 13:56:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-26 13:57:00,1.6867,1.6868,1.6865,1.6866,136300000.0
2006-09-26 13:58:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-09-26 13:59:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-26 14:00:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-26 14:01:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-26 14:02:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-26 14:03:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-26 14:04:00,1.6858,1.6861,1.6858,1.6859,136300000.0
2006-09-26 14:05:00,1.6858,1.6866,1.6858,1.6866,136300000.0
2006-09-26 14:06:00,1.6863,1.6863,1.6859,1.686,136300000.0
2006-09-26 14:07:00,1.6859,1.6862,1.6859,1.686,136300000.0
2006-09-26 14:08:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-26 14:09:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-09-26 14:10:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-09-26 14:11:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-26 14:12:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-26 14:13:00,1.686,1.686,1.6853,1.6856,136300000.0
2006-09-26 14:14:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-09-26 14:15:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2006-09-26 14:16:00,1.6853,1.6853,1.6848,1.685,136300000.0
2006-09-26 14:17:00,1.6851,1.6853,1.6849,1.6852,136300000.0
2006-09-26 14:18:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-09-26 14:19:00,1.6853,1.6855,1.6852,1.6855,136300000.0
2006-09-26 14:20:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-09-26 14:21:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2006-09-26 14:22:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-09-26 14:23:00,1.6855,1.6858,1.6855,1.6856,136300000.0
2006-09-26 14:24:00,1.6855,1.686,1.6855,1.6859,136300000.0
2006-09-26 14:25:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-09-26 14:26:00,1.6859,1.686,1.6858,1.6858,136300000.0
2006-09-26 14:27:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2006-09-26 14:28:00,1.6861,1.6865,1.6861,1.6864,136300000.0
2006-09-26 14:29:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-09-26 14:30:00,1.6865,1.6867,1.6864,1.6866,136300000.0
2006-09-26 14:31:00,1.6865,1.6866,1.6861,1.6861,136300000.0
2006-09-26 14:32:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-09-26 14:33:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-09-26 14:34:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2006-09-26 14:35:00,1.6862,1.6862,1.6857,1.6857,136300000.0
2006-09-26 14:36:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-09-26 14:37:00,1.6856,1.6856,1.6851,1.6853,136300000.0
2006-09-26 14:38:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-26 14:39:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2006-09-26 14:40:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-09-26 14:41:00,1.6858,1.6858,1.6853,1.6853,136300000.0
2006-09-26 14:42:00,1.6855,1.6855,1.6851,1.6851,136300000.0
2006-09-26 14:43:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-09-26 14:44:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-09-26 14:45:00,1.685,1.6851,1.685,1.685,136300000.0
2006-09-26 14:46:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-09-26 14:47:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-09-26 14:48:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-09-26 14:49:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-26 14:50:00,1.6852,1.6855,1.6852,1.6852,136300000.0
2006-09-26 14:51:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-09-26 14:52:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-09-26 14:53:00,1.6846,1.6851,1.6846,1.685,136300000.0
2006-09-26 14:54:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-09-26 14:55:00,1.685,1.6852,1.6848,1.685,136300000.0
2006-09-26 14:56:00,1.6851,1.6853,1.685,1.6853,136300000.0
2006-09-26 14:57:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-09-26 14:58:00,1.6854,1.6859,1.6853,1.6855,136300000.0
2006-09-26 14:59:00,1.6856,1.6856,1.6852,1.6854,136300000.0
2006-09-26 15:00:00,1.6855,1.686,1.6855,1.6859,136300000.0
2006-09-26 15:01:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-09-26 15:02:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-26 15:03:00,1.6861,1.6861,1.6857,1.6858,136300000.0
2006-09-26 15:04:00,1.6857,1.6859,1.6856,1.6858,136300000.0
2006-09-26 15:05:00,1.6859,1.6859,1.6854,1.6856,136300000.0
2006-09-26 15:06:00,1.6858,1.6862,1.6858,1.6858,136300000.0
2006-09-26 15:07:00,1.6864,1.6864,1.6861,1.6862,136300000.0
2006-09-26 15:08:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-09-26 15:09:00,1.6868,1.6869,1.6865,1.6866,136300000.0
2006-09-26 15:10:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2006-09-26 15:11:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-09-26 15:12:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-26 15:13:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-09-26 15:14:00,1.6872,1.6878,1.6872,1.6875,136300000.0
2006-09-26 15:15:00,1.6876,1.6879,1.6875,1.6879,136300000.0
2006-09-26 15:16:00,1.6876,1.6876,1.6872,1.6874,136300000.0
2006-09-26 15:17:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-09-26 15:18:00,1.6872,1.6873,1.687,1.6873,136300000.0
2006-09-26 15:19:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-09-26 15:20:00,1.6875,1.6875,1.687,1.6872,136300000.0
2006-09-26 15:21:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-09-26 15:22:00,1.6872,1.6874,1.687,1.6872,136300000.0
2006-09-26 15:23:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-09-26 15:24:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-26 15:25:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-09-26 15:26:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-09-26 15:27:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-09-26 15:28:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-26 15:29:00,1.6874,1.6874,1.6871,1.6873,136300000.0
2006-09-26 15:30:00,1.6872,1.6872,1.6867,1.6868,136300000.0
2006-09-26 15:31:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-26 15:32:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-09-26 15:34:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-09-26 15:35:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-09-26 15:36:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-09-26 15:37:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2006-09-26 15:38:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-09-26 15:39:00,1.6864,1.6865,1.6859,1.6859,136300000.0
2006-09-26 15:40:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-09-26 15:41:00,1.6859,1.6863,1.6859,1.6862,136300000.0
2006-09-26 15:42:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-26 15:43:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-26 15:44:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2006-09-26 15:45:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-09-26 15:46:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-26 15:47:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-09-26 15:48:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-09-26 15:50:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-09-26 15:51:00,1.6867,1.687,1.6866,1.6866,136300000.0
2006-09-26 15:52:00,1.6865,1.6868,1.6865,1.6865,136300000.0
2006-09-26 15:53:00,1.6872,1.6872,1.6867,1.6867,136300000.0
2006-09-26 15:54:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-09-26 15:56:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-09-26 15:57:00,1.6863,1.6865,1.686,1.6861,136300000.0
2006-09-26 15:58:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-09-26 15:59:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-09-26 16:00:00,1.6856,1.6861,1.6856,1.6861,136300000.0
2006-09-26 16:01:00,1.6864,1.6868,1.6861,1.6861,136300000.0
2006-09-26 16:02:00,1.6857,1.686,1.6856,1.6856,136300000.0
2006-09-26 16:03:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-26 16:04:00,1.6859,1.686,1.6855,1.6855,136300000.0
2006-09-26 16:05:00,1.6853,1.6856,1.685,1.6853,136300000.0
2006-09-26 16:06:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-26 16:07:00,1.6849,1.6854,1.6849,1.6852,136300000.0
2006-09-26 16:08:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-09-26 16:09:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-09-26 16:10:00,1.6855,1.6855,1.6852,1.6853,136300000.0
2006-09-26 16:11:00,1.6852,1.6853,1.685,1.685,136300000.0
2006-09-26 16:12:00,1.6851,1.6854,1.685,1.6852,136300000.0
2006-09-26 16:13:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-09-26 16:14:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-09-26 16:15:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-09-26 16:16:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-09-26 16:17:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-26 16:18:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-09-26 16:19:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-09-26 16:20:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-26 16:21:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-26 16:22:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-26 16:23:00,1.6861,1.6866,1.6861,1.6866,136300000.0
2006-09-26 16:24:00,1.6865,1.6865,1.6861,1.6862,136300000.0
2006-09-26 16:25:00,1.6861,1.6865,1.6861,1.6864,136300000.0
2006-09-26 16:26:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-09-26 16:27:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-09-26 16:28:00,1.6862,1.6863,1.686,1.6863,136300000.0
2006-09-26 16:29:00,1.6864,1.6864,1.686,1.686,136300000.0
2006-09-26 16:30:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-09-26 16:31:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-09-26 16:32:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-09-26 16:33:00,1.6858,1.6867,1.6857,1.6866,136300000.0
2006-09-26 16:34:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2006-09-26 16:35:00,1.6869,1.6871,1.6865,1.6866,136300000.0
2006-09-26 16:36:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-09-26 16:37:00,1.6866,1.6877,1.6866,1.6874,136300000.0
2006-09-26 16:38:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-09-26 16:39:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-09-26 16:40:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-09-26 16:41:00,1.6881,1.6881,1.6873,1.6873,136300000.0
2006-09-26 16:42:00,1.6874,1.688,1.6874,1.6876,136300000.0
2006-09-26 16:43:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-09-26 16:44:00,1.6878,1.6878,1.6872,1.6872,136300000.0
2006-09-26 16:45:00,1.6871,1.6871,1.6864,1.6864,136300000.0
2006-09-26 16:46:00,1.6861,1.6865,1.6861,1.6862,136300000.0
2006-09-26 16:47:00,1.6864,1.6867,1.6863,1.6867,136300000.0
2006-09-26 16:48:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-26 16:49:00,1.6869,1.6871,1.6867,1.6871,136300000.0
2006-09-26 16:50:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-26 16:51:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-09-26 16:52:00,1.6866,1.6872,1.6866,1.6869,136300000.0
2006-09-26 16:53:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-26 16:54:00,1.6874,1.6875,1.6874,1.6874,136300000.0
2006-09-26 16:55:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-09-26 16:56:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-26 16:57:00,1.6871,1.6875,1.687,1.687,136300000.0
2006-09-26 16:58:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-26 16:59:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-26 17:00:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-09-26 17:01:00,1.6865,1.6868,1.6864,1.6864,136300000.0
2006-09-26 17:02:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-09-26 17:03:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-09-26 17:04:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-09-26 17:05:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-09-26 17:06:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2006-09-26 17:07:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-09-26 17:08:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-26 17:09:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-09-26 17:10:00,1.6869,1.687,1.6867,1.687,136300000.0
2006-09-26 17:11:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-09-26 17:12:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-09-26 17:13:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-09-26 17:14:00,1.6868,1.6871,1.6867,1.687,136300000.0
2006-09-26 17:15:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-26 17:16:00,1.6873,1.6873,1.6866,1.6867,136300000.0
2006-09-26 17:17:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2006-09-26 17:18:00,1.6867,1.6871,1.6867,1.687,136300000.0
2006-09-26 17:19:00,1.6868,1.6871,1.6866,1.6866,136300000.0
2006-09-26 17:20:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-09-26 17:21:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-26 17:22:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-09-26 17:23:00,1.6865,1.6866,1.6863,1.6866,136300000.0
2006-09-26 17:24:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2006-09-26 17:25:00,1.6868,1.6872,1.6868,1.6869,136300000.0
2006-09-26 17:26:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-09-26 17:27:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-09-26 17:28:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-09-26 17:29:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-09-26 17:30:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2006-09-26 17:31:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-09-26 17:32:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-09-26 17:33:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-09-26 17:34:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-09-26 17:35:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-09-26 17:36:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-09-26 17:37:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-09-26 17:38:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-26 17:39:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-09-26 17:40:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-09-26 17:41:00,1.6871,1.6874,1.6871,1.6872,136300000.0
2006-09-26 17:42:00,1.6873,1.6877,1.6873,1.6876,136300000.0
2006-09-26 17:43:00,1.6874,1.6875,1.6873,1.6873,136300000.0
2006-09-26 17:44:00,1.6872,1.6877,1.6871,1.6873,136300000.0
2006-09-26 17:45:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-09-26 17:46:00,1.6873,1.6875,1.6873,1.6873,136300000.0
2006-09-26 17:47:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-26 17:48:00,1.6875,1.6876,1.6872,1.6875,136300000.0
2006-09-26 17:49:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-09-26 17:50:00,1.6874,1.6876,1.6873,1.6876,136300000.0
2006-09-26 17:51:00,1.6877,1.688,1.6877,1.6878,136300000.0
2006-09-26 17:52:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2006-09-26 17:53:00,1.6881,1.6881,1.6876,1.688,136300000.0
2006-09-26 17:54:00,1.6879,1.6881,1.6878,1.6881,136300000.0
2006-09-26 17:55:00,1.688,1.6885,1.688,1.6885,136300000.0
2006-09-26 17:56:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-09-26 17:57:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-09-26 17:58:00,1.6884,1.6886,1.6881,1.6882,136300000.0
2006-09-26 17:59:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-09-26 18:00:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-09-26 18:01:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-26 18:02:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-09-26 18:03:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-26 18:04:00,1.6882,1.6883,1.688,1.688,136300000.0
2006-09-26 18:05:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-09-26 18:06:00,1.6882,1.6883,1.688,1.6882,136300000.0
2006-09-26 18:07:00,1.6883,1.6883,1.6879,1.6879,136300000.0
2006-09-26 18:08:00,1.688,1.688,1.6879,1.688,136300000.0
2006-09-26 18:09:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-09-26 18:10:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-09-26 18:11:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2006-09-26 18:12:00,1.6879,1.6883,1.6878,1.688,136300000.0
2006-09-26 18:13:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-26 18:14:00,1.6877,1.6878,1.6871,1.6871,136300000.0
2006-09-26 18:15:00,1.687,1.687,1.6864,1.6866,136300000.0
2006-09-26 18:16:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-09-26 18:17:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-09-26 18:18:00,1.687,1.6871,1.687,1.687,136300000.0
2006-09-26 18:19:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-09-26 18:20:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-09-26 18:21:00,1.6867,1.6868,1.6862,1.6862,136300000.0
2006-09-26 18:22:00,1.6863,1.6864,1.6861,1.6862,136300000.0
2006-09-26 18:23:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-09-26 18:24:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-26 18:25:00,1.686,1.686,1.6856,1.6858,136300000.0
2006-09-26 18:26:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-09-26 18:27:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-26 18:28:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-09-26 18:29:00,1.6858,1.6861,1.6858,1.6859,136300000.0
2006-09-26 18:30:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-09-26 18:31:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-09-26 18:32:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-09-26 18:33:00,1.686,1.686,1.6856,1.6857,136300000.0
2006-09-26 18:34:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-09-26 18:35:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-09-26 18:36:00,1.6858,1.686,1.6855,1.6856,136300000.0
2006-09-26 18:37:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-09-26 18:38:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-09-26 18:39:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-09-26 18:40:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-09-26 18:41:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-09-26 18:42:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-09-26 18:43:00,1.6848,1.685,1.6845,1.6845,136300000.0
2006-09-26 18:44:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-09-26 18:45:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-09-26 18:46:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-09-26 18:47:00,1.6846,1.6846,1.6842,1.6843,136300000.0
2006-09-26 18:48:00,1.6844,1.6847,1.6841,1.6847,136300000.0
2006-09-26 18:49:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-09-26 18:50:00,1.6845,1.6849,1.6845,1.6847,136300000.0
2006-09-26 18:51:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-09-26 18:52:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-26 18:53:00,1.685,1.6851,1.685,1.6851,136300000.0
2006-09-26 18:54:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-09-26 18:55:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-09-26 18:56:00,1.6853,1.6854,1.685,1.685,136300000.0
2006-09-26 18:57:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-26 18:58:00,1.6848,1.685,1.6847,1.6847,136300000.0
2006-09-26 18:59:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-09-26 19:00:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-09-26 19:01:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-09-26 19:02:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-09-26 19:03:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-26 19:04:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-26 19:05:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-09-26 19:06:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-26 19:07:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-26 19:08:00,1.6847,1.6852,1.6847,1.6852,136300000.0
2006-09-26 19:09:00,1.6851,1.6855,1.685,1.6853,136300000.0
2006-09-26 19:10:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-26 19:11:00,1.6857,1.6857,1.6852,1.6852,136300000.0
2006-09-26 19:12:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-26 19:13:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-26 19:14:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-09-26 19:15:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-09-26 19:16:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-09-26 19:17:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-09-26 19:18:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-09-26 19:19:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-09-26 19:20:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-26 19:21:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-26 19:22:00,1.685,1.6853,1.6848,1.685,136300000.0
2006-09-26 19:23:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-09-26 19:24:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-09-26 19:25:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-09-26 19:26:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-09-26 19:29:00,1.6854,1.6855,1.6852,1.6853,136300000.0
2006-09-26 19:30:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-09-26 19:31:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-09-26 19:32:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-26 19:33:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-09-26 19:34:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-09-26 19:35:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-26 19:36:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-09-26 19:37:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-26 19:38:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-09-26 19:39:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-26 19:40:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-09-26 19:41:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-09-26 19:42:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2006-09-26 19:43:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-09-26 19:44:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-09-26 19:45:00,1.6847,1.685,1.6847,1.6849,136300000.0
2006-09-26 19:46:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-26 19:47:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-09-26 19:48:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-26 19:49:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-09-26 19:50:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-26 19:51:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-26 19:52:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-26 19:53:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-09-26 19:54:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-09-26 19:55:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-09-26 19:56:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-09-26 19:57:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2006-09-26 19:58:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-09-26 19:59:00,1.6848,1.6853,1.6848,1.685,136300000.0
2006-09-26 20:00:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-26 20:01:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-09-26 20:02:00,1.6851,1.6855,1.6851,1.6852,136300000.0
2006-09-26 20:03:00,1.6851,1.6852,1.6851,1.6851,136300000.0
2006-09-26 20:04:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-09-26 20:05:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-09-26 20:06:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-09-26 20:07:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-09-26 20:08:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-09-26 20:09:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-09-26 20:10:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-09-26 20:11:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-26 20:12:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-09-26 20:13:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-09-26 20:14:00,1.686,1.686,1.6859,1.686,136300000.0
2006-09-26 20:15:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-09-26 20:16:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-09-26 20:17:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-09-26 20:18:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-26 20:19:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-26 20:20:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-26 20:21:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-26 20:22:00,1.686,1.6861,1.6858,1.6859,136300000.0
2006-09-26 20:23:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-26 20:25:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-09-26 20:26:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-09-26 20:27:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-09-26 20:28:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-26 20:29:00,1.6857,1.6862,1.6857,1.6861,136300000.0
2006-09-26 20:30:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-09-26 20:31:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-26 20:32:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-09-26 20:33:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-09-26 20:34:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-26 20:35:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-26 20:36:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-09-26 20:37:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-09-26 20:38:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-09-26 20:39:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-09-26 20:40:00,1.686,1.6861,1.686,1.686,136300000.0
2006-09-26 20:41:00,1.6862,1.6862,1.6857,1.6857,136300000.0
2006-09-26 20:42:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-09-26 20:43:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-26 20:44:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-09-26 20:45:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-09-26 20:46:00,1.6855,1.6858,1.6855,1.6856,136300000.0
2006-09-26 20:47:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-09-26 20:48:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-09-26 20:49:00,1.6859,1.6859,1.6854,1.6854,136300000.0
2006-09-26 20:50:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-09-26 20:51:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-09-26 20:52:00,1.6857,1.6857,1.6852,1.6855,136300000.0
2006-09-26 20:53:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-09-26 20:54:00,1.6861,1.6861,1.6856,1.6856,136300000.0
2006-09-26 20:55:00,1.6855,1.6859,1.6855,1.6856,136300000.0
2006-09-26 20:56:00,1.6855,1.6856,1.6852,1.6854,136300000.0
2006-09-26 20:57:00,1.6853,1.6857,1.6853,1.6854,136300000.0
2006-09-26 20:58:00,1.6853,1.6857,1.6853,1.6854,136300000.0
2006-09-26 20:59:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-09-26 21:00:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-09-26 21:01:00,1.6852,1.6857,1.6852,1.6857,136300000.0
2006-09-26 21:02:00,1.6852,1.6855,1.6851,1.6854,136300000.0
2006-09-26 21:03:00,1.6853,1.6856,1.6853,1.6854,136300000.0
2006-09-26 21:04:00,1.6853,1.6857,1.6852,1.6852,136300000.0
2006-09-26 21:05:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-09-26 21:06:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-09-26 21:07:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-09-26 21:08:00,1.6852,1.6856,1.6852,1.6853,136300000.0
2006-09-26 21:09:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2006-09-26 21:10:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-09-26 21:11:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-09-26 21:12:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-09-26 21:13:00,1.6853,1.6855,1.6851,1.6853,136300000.0
2006-09-26 21:14:00,1.6856,1.6859,1.6855,1.6859,136300000.0
2006-09-26 21:15:00,1.6861,1.6869,1.6861,1.6869,136300000.0
2006-09-26 21:16:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2006-09-26 21:17:00,1.6867,1.6868,1.6865,1.6868,136300000.0
2006-09-26 21:18:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2006-09-26 21:19:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-26 21:20:00,1.6877,1.6882,1.6877,1.6882,136300000.0
2006-09-26 21:21:00,1.6881,1.6889,1.688,1.6889,136300000.0
2006-09-26 21:22:00,1.6886,1.6892,1.6886,1.6891,136300000.0
2006-09-26 21:23:00,1.689,1.689,1.6885,1.6885,136300000.0
2006-09-26 21:24:00,1.6888,1.6888,1.6884,1.6886,136300000.0
2006-09-26 21:25:00,1.6887,1.6888,1.6886,1.6887,136300000.0
2006-09-26 21:26:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-26 21:27:00,1.6878,1.6881,1.6878,1.688,136300000.0
2006-09-26 21:28:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-09-26 21:29:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-26 21:30:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-26 21:31:00,1.688,1.688,1.6879,1.688,136300000.0
2006-09-26 21:32:00,1.6887,1.6891,1.6887,1.6891,136300000.0
2006-09-26 21:33:00,1.689,1.6892,1.6888,1.6892,136300000.0
2006-09-26 21:34:00,1.6893,1.69,1.6893,1.69,136300000.0
2006-09-26 21:35:00,1.6901,1.6901,1.6891,1.6892,136300000.0
2006-09-26 21:36:00,1.6891,1.6891,1.6884,1.6884,136300000.0
2006-09-26 21:37:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-09-26 21:38:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-09-26 21:39:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-09-26 21:40:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-09-26 21:41:00,1.6889,1.6891,1.6887,1.6891,136300000.0
2006-09-26 21:42:00,1.6892,1.6893,1.6891,1.6892,136300000.0
2006-09-26 21:43:00,1.6891,1.6891,1.6887,1.6887,136300000.0
2006-09-26 21:44:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-09-26 21:45:00,1.6882,1.6887,1.6882,1.6886,136300000.0
2006-09-26 21:46:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-26 21:47:00,1.6882,1.6884,1.6882,1.6882,136300000.0
2006-09-26 21:48:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-09-26 21:49:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-26 21:50:00,1.6889,1.689,1.6888,1.6888,136300000.0
2006-09-26 21:51:00,1.6889,1.689,1.6888,1.6888,136300000.0
2006-09-26 21:52:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2006-09-26 21:53:00,1.6887,1.6892,1.6887,1.6892,136300000.0
2006-09-26 21:54:00,1.6899,1.6901,1.6899,1.6899,136300000.0
2006-09-26 21:55:00,1.69,1.6901,1.6897,1.6899,136300000.0
2006-09-26 21:56:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-26 21:57:00,1.6896,1.6896,1.6892,1.6893,136300000.0
2006-09-26 21:58:00,1.6892,1.6892,1.6889,1.689,136300000.0
2006-09-26 21:59:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-26 22:00:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-09-26 22:01:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-26 22:02:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-09-26 22:03:00,1.6894,1.6894,1.6892,1.6894,136300000.0
2006-09-26 22:04:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-09-26 22:05:00,1.689,1.6891,1.689,1.689,136300000.0
2006-09-26 22:06:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-09-26 22:07:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2006-09-26 22:08:00,1.6886,1.6893,1.6886,1.6889,136300000.0
2006-09-26 22:09:00,1.6888,1.6888,1.6883,1.6883,136300000.0
2006-09-26 22:10:00,1.6882,1.6882,1.6873,1.6874,136300000.0
2006-09-26 22:11:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-09-26 22:12:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-09-26 22:13:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-26 22:14:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2006-09-26 22:15:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2006-09-26 22:16:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-26 22:17:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-26 22:18:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-09-26 22:20:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-09-26 22:21:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-09-26 22:22:00,1.6875,1.6875,1.6871,1.6872,136300000.0
2006-09-26 22:23:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-26 22:24:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-09-26 22:25:00,1.6872,1.6872,1.687,1.6872,136300000.0
2006-09-26 22:26:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-09-26 22:27:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-09-26 22:28:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-26 22:29:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-26 22:30:00,1.6868,1.6872,1.6868,1.6872,136300000.0
2006-09-26 22:31:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-09-26 22:32:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-09-26 22:33:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-26 22:34:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-09-26 22:35:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-26 22:36:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-09-26 22:37:00,1.6874,1.6876,1.6873,1.6874,136300000.0
2006-09-26 22:38:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-09-26 22:39:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-09-26 22:40:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2006-09-26 22:41:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-09-26 22:42:00,1.6875,1.6878,1.6875,1.6878,136300000.0
2006-09-26 22:43:00,1.6881,1.6881,1.6877,1.6877,136300000.0
2006-09-26 22:44:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-26 22:45:00,1.6875,1.6877,1.6874,1.6876,136300000.0
2006-09-26 22:46:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2006-09-26 22:47:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-09-26 22:48:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-09-26 22:49:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2006-09-26 22:50:00,1.6877,1.6877,1.6872,1.6872,136300000.0
2006-09-26 22:51:00,1.6871,1.6874,1.6871,1.6871,136300000.0
2006-09-26 22:52:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-26 22:53:00,1.6871,1.6873,1.6869,1.6869,136300000.0
2006-09-26 22:54:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-09-26 22:55:00,1.6871,1.6871,1.6864,1.6865,136300000.0
2006-09-26 22:56:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2006-09-26 22:57:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-09-26 22:58:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-26 22:59:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-09-26 23:00:00,1.6868,1.6871,1.6866,1.6867,136300000.0
2006-09-26 23:01:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-09-26 23:02:00,1.6865,1.6865,1.686,1.6862,136300000.0
2006-09-26 23:03:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-09-26 23:04:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-09-26 23:05:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2006-09-26 23:06:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-09-26 23:07:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-09-26 23:08:00,1.6862,1.6864,1.686,1.686,136300000.0
2006-09-26 23:09:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-09-26 23:10:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-09-26 23:11:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-09-26 23:12:00,1.6855,1.686,1.6855,1.6859,136300000.0
2006-09-26 23:13:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-26 23:14:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-09-26 23:15:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-26 23:16:00,1.686,1.686,1.686,1.686,136300000.0
2006-09-26 23:17:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-09-26 23:18:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-26 23:19:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-09-26 23:20:00,1.6859,1.686,1.6856,1.6856,136300000.0
2006-09-26 23:21:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-09-26 23:22:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-09-26 23:23:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-26 23:24:00,1.6857,1.6858,1.6854,1.6854,136300000.0
2006-09-26 23:25:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-09-26 23:26:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-09-26 23:27:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-09-26 23:28:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-09-26 23:29:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-09-26 23:30:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-09-26 23:31:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-09-26 23:32:00,1.6857,1.6861,1.6857,1.686,136300000.0
2006-09-26 23:33:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-09-26 23:34:00,1.6861,1.6863,1.686,1.6862,136300000.0
2006-09-26 23:35:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-09-26 23:36:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2006-09-26 23:37:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-09-26 23:38:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-26 23:39:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-09-26 23:40:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-09-26 23:41:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-09-26 23:42:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-09-26 23:43:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-09-26 23:44:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-09-26 23:45:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-09-26 23:46:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-09-26 23:47:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-09-26 23:48:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-09-26 23:49:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-09-26 23:51:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-09-26 23:52:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-09-26 23:53:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-09-26 23:54:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-09-26 23:55:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-09-26 23:56:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-09-26 23:57:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-09-26 23:58:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-26 23:59:00,1.6867,1.6876,1.6867,1.6875,136300000.0
2006-09-27 00:00:00,1.6876,1.6878,1.6875,1.6877,136300000.0
2006-09-27 00:01:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-09-27 00:02:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-09-27 00:03:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-09-27 00:04:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-27 00:05:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-09-27 00:06:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-09-27 00:07:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-09-27 00:08:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-27 00:09:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-09-27 00:10:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-27 00:11:00,1.6869,1.6877,1.6868,1.6876,136300000.0
2006-09-27 00:12:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-09-27 00:13:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-09-27 00:14:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-27 00:15:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-27 00:16:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-27 00:17:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-09-27 00:18:00,1.6872,1.6875,1.6872,1.6875,136300000.0
2006-09-27 00:19:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-09-27 00:20:00,1.6876,1.6876,1.6872,1.6873,136300000.0
2006-09-27 00:22:00,1.6872,1.6872,1.6867,1.6868,136300000.0
2006-09-27 00:23:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-09-27 00:24:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-09-27 00:25:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-27 00:26:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-09-27 00:28:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-09-27 00:29:00,1.687,1.687,1.687,1.687,136300000.0
2006-09-27 00:30:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-09-27 00:31:00,1.6871,1.6872,1.6869,1.6872,136300000.0
2006-09-27 00:32:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-09-27 00:34:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2006-09-27 00:35:00,1.6874,1.6877,1.6874,1.6876,136300000.0
2006-09-27 00:36:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2006-09-27 00:37:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-27 00:38:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-09-27 00:40:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-27 00:41:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-27 00:42:00,1.688,1.688,1.6876,1.6876,136300000.0
2006-09-27 00:43:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-09-27 00:44:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-27 00:45:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-27 00:46:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-27 00:47:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-09-27 00:48:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-09-27 00:49:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-27 00:50:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-09-27 00:51:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-09-27 00:52:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-27 00:53:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-09-27 00:55:00,1.6879,1.6882,1.6879,1.688,136300000.0
2006-09-27 00:56:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-27 00:57:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-27 00:58:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-27 00:59:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-27 01:00:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-09-27 01:01:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-09-27 01:02:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-27 01:03:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-27 01:04:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-27 01:05:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-27 01:06:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-27 01:07:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-27 01:08:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-09-27 01:09:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-27 01:10:00,1.6877,1.6879,1.6875,1.6875,136300000.0
2006-09-27 01:11:00,1.6876,1.6877,1.6874,1.6877,136300000.0
2006-09-27 01:12:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-09-27 01:13:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2006-09-27 01:14:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2006-09-27 01:15:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-27 01:16:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-27 01:17:00,1.6878,1.6879,1.6876,1.6877,136300000.0
2006-09-27 01:18:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-27 01:20:00,1.6876,1.6876,1.6874,1.6876,136300000.0
2006-09-27 01:21:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-09-27 01:22:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-27 01:23:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-09-27 01:24:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-27 01:25:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-27 01:26:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-09-27 01:27:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-09-27 01:33:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-27 01:34:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-27 01:35:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-09-27 01:36:00,1.6879,1.6881,1.6877,1.6879,136300000.0
2006-09-27 01:37:00,1.6878,1.6878,1.6873,1.6873,136300000.0
2006-09-27 01:38:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-27 01:39:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-09-27 01:40:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-09-27 01:41:00,1.6873,1.6873,1.6868,1.6869,136300000.0
2006-09-27 01:42:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-09-27 01:43:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-09-27 01:44:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-09-27 01:45:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2006-09-27 01:46:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-09-27 01:47:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-09-27 01:48:00,1.6867,1.6871,1.6867,1.6871,136300000.0
2006-09-27 01:49:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-09-27 01:50:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-09-27 01:51:00,1.6867,1.6867,1.6862,1.6862,136300000.0
2006-09-27 01:52:00,1.6861,1.6862,1.6859,1.6862,136300000.0
2006-09-27 01:53:00,1.6864,1.6867,1.6863,1.6867,136300000.0
2006-09-27 01:54:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-09-27 01:55:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-09-27 01:56:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-09-27 01:57:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2006-09-27 01:58:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-09-27 01:59:00,1.687,1.6872,1.6869,1.6872,136300000.0
2006-09-27 02:00:00,1.6871,1.6872,1.687,1.6871,136300000.0
2006-09-27 02:01:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-09-27 02:02:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-27 02:04:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-09-27 02:05:00,1.6875,1.6877,1.6875,1.6876,136300000.0
2006-09-27 02:06:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-09-27 02:07:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-27 02:08:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-09-27 02:09:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-09-27 02:10:00,1.6878,1.6879,1.6872,1.6872,136300000.0
2006-09-27 02:12:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-09-27 02:13:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-09-27 02:14:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-09-27 02:15:00,1.6875,1.6882,1.6874,1.6882,136300000.0
2006-09-27 02:16:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-09-27 02:17:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-27 02:18:00,1.6882,1.6882,1.688,1.6881,136300000.0
2006-09-27 02:19:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-09-27 02:20:00,1.6882,1.6883,1.688,1.6882,136300000.0
2006-09-27 02:21:00,1.6883,1.6883,1.688,1.688,136300000.0
2006-09-27 02:22:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-09-27 02:23:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-09-27 02:24:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-27 02:25:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-27 02:26:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-09-27 02:27:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-09-27 02:28:00,1.6875,1.6876,1.6874,1.6874,136300000.0
2006-09-27 02:29:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-09-27 02:31:00,1.6876,1.6878,1.6876,1.6877,136300000.0
2006-09-27 02:32:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-09-27 02:33:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-27 02:34:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-09-27 02:35:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-27 02:36:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-09-27 02:37:00,1.688,1.688,1.688,1.688,136300000.0
2006-09-27 02:38:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-09-27 02:39:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-09-27 02:40:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-09-27 02:41:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-27 02:42:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-09-27 02:43:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-27 02:45:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-27 02:46:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-09-27 02:47:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-27 02:48:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-09-27 02:49:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-27 02:50:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-27 02:51:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-09-27 02:52:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-27 02:53:00,1.6883,1.6887,1.6883,1.6887,136300000.0
2006-09-27 02:54:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-09-27 02:55:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-09-27 02:56:00,1.6892,1.6892,1.6885,1.6886,136300000.0
2006-09-27 02:57:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2006-09-27 02:58:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-09-27 02:59:00,1.6888,1.6889,1.6886,1.6887,136300000.0
2006-09-27 03:00:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-09-27 03:01:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-09-27 03:02:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-09-27 03:03:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-27 03:04:00,1.689,1.689,1.6887,1.6888,136300000.0
2006-09-27 03:05:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-09-27 03:06:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2006-09-27 03:07:00,1.6889,1.6897,1.6889,1.6896,136300000.0
2006-09-27 03:08:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-27 03:09:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-09-27 03:10:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-09-27 03:11:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-27 03:12:00,1.6892,1.6892,1.6887,1.6887,136300000.0
2006-09-27 03:13:00,1.6886,1.6892,1.6886,1.6892,136300000.0
2006-09-27 03:14:00,1.6894,1.6897,1.6892,1.6895,136300000.0
2006-09-27 03:15:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-09-27 03:16:00,1.6899,1.6903,1.6899,1.6899,136300000.0
2006-09-27 03:17:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-09-27 03:18:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-27 03:19:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-09-27 03:20:00,1.6899,1.6899,1.6894,1.6895,136300000.0
2006-09-27 03:21:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-27 03:22:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2006-09-27 03:23:00,1.6893,1.6896,1.6893,1.6894,136300000.0
2006-09-27 03:24:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-09-27 03:25:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-09-27 03:26:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-27 03:27:00,1.6895,1.6895,1.6892,1.6893,136300000.0
2006-09-27 03:28:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-27 03:29:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-09-27 03:30:00,1.6889,1.6891,1.6889,1.6889,136300000.0
2006-09-27 03:31:00,1.6891,1.6892,1.6889,1.6889,136300000.0
2006-09-27 03:32:00,1.689,1.689,1.689,1.689,136300000.0
2006-09-27 03:33:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2006-09-27 03:34:00,1.6887,1.6889,1.6885,1.6885,136300000.0
2006-09-27 03:35:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2006-09-27 03:36:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-27 03:37:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2006-09-27 03:38:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-09-27 03:39:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-09-27 03:40:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-27 03:41:00,1.6889,1.6889,1.6885,1.6886,136300000.0
2006-09-27 03:42:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-09-27 03:43:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-09-27 03:44:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-09-27 03:45:00,1.6886,1.6886,1.6885,1.6886,136300000.0
2006-09-27 03:46:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-27 03:48:00,1.6885,1.6885,1.6881,1.6882,136300000.0
2006-09-27 03:49:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-09-27 03:50:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-09-27 03:51:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-27 03:53:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-09-27 03:54:00,1.6887,1.6887,1.6887,1.6887,136300000.0
2006-09-27 03:55:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2006-09-27 03:56:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2006-09-27 03:57:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-09-27 03:58:00,1.6886,1.6886,1.6883,1.6885,136300000.0
2006-09-27 03:59:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-27 04:00:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2006-09-27 04:01:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2006-09-27 04:02:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-09-27 04:03:00,1.6887,1.6888,1.6885,1.6886,136300000.0
2006-09-27 04:04:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-09-27 04:05:00,1.6885,1.6887,1.6885,1.6885,136300000.0
2006-09-27 04:06:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-27 04:07:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-09-27 04:08:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-09-27 04:09:00,1.6887,1.6889,1.6886,1.6888,136300000.0
2006-09-27 04:10:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-09-27 04:11:00,1.689,1.689,1.689,1.689,136300000.0
2006-09-27 04:13:00,1.6894,1.6899,1.6894,1.6897,136300000.0
2006-09-27 04:14:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-27 04:15:00,1.6893,1.6896,1.6893,1.6895,136300000.0
2006-09-27 04:16:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-27 04:17:00,1.6894,1.6896,1.6894,1.6894,136300000.0
2006-09-27 04:18:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-09-27 04:19:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-09-27 04:20:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2006-09-27 04:21:00,1.6895,1.6897,1.6893,1.6896,136300000.0
2006-09-27 04:22:00,1.6895,1.6898,1.6895,1.6898,136300000.0
2006-09-27 04:23:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-27 04:24:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-09-27 04:25:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-09-27 04:26:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-27 04:27:00,1.6896,1.6898,1.6895,1.6896,136300000.0
2006-09-27 04:28:00,1.6897,1.6898,1.6896,1.6898,136300000.0
2006-09-27 04:29:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-27 04:30:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-27 04:32:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-27 04:33:00,1.6902,1.6902,1.6898,1.6899,136300000.0
2006-09-27 04:34:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-27 04:35:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-27 04:36:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-09-27 04:37:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-27 04:38:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-27 04:39:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-27 04:40:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-27 04:42:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-27 04:43:00,1.69,1.6903,1.69,1.6903,136300000.0
2006-09-27 04:44:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-09-27 04:45:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-27 04:46:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-27 04:47:00,1.69,1.6901,1.6899,1.6901,136300000.0
2006-09-27 04:48:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-09-27 04:49:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2006-09-27 04:50:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-27 04:51:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-27 04:52:00,1.6899,1.6899,1.6896,1.6897,136300000.0
2006-09-27 04:53:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2006-09-27 04:54:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-09-27 04:55:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-09-27 04:56:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2006-09-27 04:57:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-09-27 04:58:00,1.69,1.6901,1.6897,1.6897,136300000.0
2006-09-27 04:59:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-27 05:00:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-27 05:01:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-09-27 05:02:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-09-27 05:03:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-27 05:04:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-09-27 05:05:00,1.69,1.6903,1.69,1.6901,136300000.0
2006-09-27 05:06:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-27 05:07:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-27 05:08:00,1.6902,1.6904,1.6901,1.6904,136300000.0
2006-09-27 05:09:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-09-27 05:11:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-09-27 05:12:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-27 05:13:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-09-27 05:15:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2006-09-27 05:16:00,1.6907,1.6912,1.6906,1.6911,136300000.0
2006-09-27 05:17:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-09-27 05:18:00,1.6908,1.691,1.6908,1.6909,136300000.0
2006-09-27 05:20:00,1.691,1.691,1.6909,1.691,136300000.0
2006-09-27 05:21:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-27 05:22:00,1.6907,1.6907,1.6904,1.6904,136300000.0
2006-09-27 05:23:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-27 05:24:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-09-27 05:25:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-27 05:26:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-27 05:27:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-09-27 05:28:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2006-09-27 05:29:00,1.6912,1.6912,1.6911,1.6912,136300000.0
2006-09-27 05:30:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-27 05:31:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-27 05:32:00,1.6908,1.691,1.6908,1.6909,136300000.0
2006-09-27 05:33:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-27 05:34:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-09-27 05:35:00,1.6907,1.6908,1.6907,1.6907,136300000.0
2006-09-27 05:37:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-09-27 05:39:00,1.6907,1.6908,1.6906,1.6907,136300000.0
2006-09-27 05:40:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-09-27 05:41:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-09-27 05:42:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-09-27 05:43:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-27 05:44:00,1.6904,1.6904,1.6902,1.6903,136300000.0
2006-09-27 05:45:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-27 05:46:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-09-27 05:47:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-09-27 05:48:00,1.6903,1.6904,1.6902,1.6904,136300000.0
2006-09-27 05:49:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-09-27 05:51:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-09-27 05:52:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-27 05:53:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-27 05:54:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-09-27 05:55:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-09-27 05:56:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-27 05:57:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-27 05:58:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-09-27 05:59:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-27 06:00:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-27 06:01:00,1.6905,1.6905,1.6902,1.6903,136300000.0
2006-09-27 06:02:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-27 06:03:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2006-09-27 06:06:00,1.6903,1.6907,1.6903,1.6907,136300000.0
2006-09-27 06:07:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-09-27 06:08:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-27 06:09:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-09-27 06:10:00,1.6906,1.6908,1.6906,1.6907,136300000.0
2006-09-27 06:11:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-27 06:12:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-27 06:13:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-09-27 06:14:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-09-27 06:15:00,1.6905,1.6908,1.6905,1.6907,136300000.0
2006-09-27 06:16:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-27 06:17:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-09-27 06:18:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-27 06:19:00,1.6905,1.6905,1.6903,1.6904,136300000.0
2006-09-27 06:20:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-27 06:21:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-27 06:22:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-09-27 06:23:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-27 06:25:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-09-27 06:26:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-27 06:27:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2006-09-27 06:28:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-27 06:29:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-09-27 06:30:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-09-27 06:31:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-27 06:32:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2006-09-27 06:33:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-09-27 06:34:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-27 06:35:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-09-27 06:36:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-27 06:37:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-09-27 06:38:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-09-27 06:39:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-09-27 06:40:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-27 06:41:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-27 06:42:00,1.6904,1.6906,1.6903,1.6905,136300000.0
2006-09-27 06:43:00,1.6904,1.6905,1.6901,1.6901,136300000.0
2006-09-27 06:44:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-27 06:46:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2006-09-27 06:47:00,1.6902,1.6903,1.6901,1.6901,136300000.0
2006-09-27 06:48:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2006-09-27 06:49:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-27 06:50:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-09-27 06:51:00,1.6903,1.6903,1.6896,1.6896,136300000.0
2006-09-27 06:52:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-27 06:53:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-27 06:54:00,1.69,1.6901,1.6898,1.6898,136300000.0
2006-09-27 06:55:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-27 06:56:00,1.6899,1.6901,1.6899,1.69,136300000.0
2006-09-27 06:57:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-27 06:58:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-09-27 06:59:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-27 07:00:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-09-27 07:01:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-27 07:02:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-27 07:03:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-27 07:04:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-27 07:05:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-27 07:06:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-27 07:07:00,1.6897,1.6899,1.6897,1.6898,136300000.0
2006-09-27 07:08:00,1.6897,1.6899,1.6897,1.6897,136300000.0
2006-09-27 07:09:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-27 07:11:00,1.6896,1.6897,1.6894,1.6897,136300000.0
2006-09-27 07:12:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-09-27 07:13:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-27 07:14:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-27 07:15:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-27 07:16:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-09-27 07:17:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-27 07:18:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-09-27 07:20:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-09-27 07:21:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2006-09-27 07:22:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-09-27 07:23:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-09-27 07:24:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-27 07:25:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-09-27 07:26:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-27 07:27:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-09-27 07:28:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-27 07:29:00,1.6895,1.6897,1.6893,1.6895,136300000.0
2006-09-27 07:30:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-27 07:31:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-27 07:32:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-09-27 07:33:00,1.6901,1.6901,1.6897,1.6897,136300000.0
2006-09-27 07:34:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-09-27 07:35:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-27 07:36:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-09-27 07:38:00,1.6895,1.6895,1.6893,1.6895,136300000.0
2006-09-27 07:39:00,1.6899,1.6901,1.6897,1.6901,136300000.0
2006-09-27 07:40:00,1.69,1.69,1.6896,1.6896,136300000.0
2006-09-27 07:41:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2006-09-27 07:42:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-09-27 07:43:00,1.6898,1.6898,1.6894,1.6896,136300000.0
2006-09-27 07:44:00,1.6894,1.6894,1.6889,1.6889,136300000.0
2006-09-27 07:45:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-09-27 07:46:00,1.6892,1.6892,1.6888,1.6889,136300000.0
2006-09-27 07:47:00,1.6887,1.6889,1.6887,1.6888,136300000.0
2006-09-27 07:48:00,1.6889,1.6891,1.6888,1.6891,136300000.0
2006-09-27 07:49:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2006-09-27 07:50:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-09-27 07:51:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-27 07:53:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-09-27 07:54:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-27 07:55:00,1.6894,1.6896,1.6892,1.6893,136300000.0
2006-09-27 07:56:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-09-27 07:57:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-09-27 07:58:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-09-27 07:59:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-09-27 08:00:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-09-27 08:01:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2006-09-27 08:02:00,1.6893,1.6894,1.6891,1.6891,136300000.0
2006-09-27 08:03:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-09-27 08:04:00,1.6894,1.6896,1.6893,1.6893,136300000.0
2006-09-27 08:05:00,1.6894,1.6894,1.689,1.6891,136300000.0
2006-09-27 08:06:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-09-27 08:07:00,1.6891,1.6891,1.6887,1.6889,136300000.0
2006-09-27 08:08:00,1.689,1.689,1.6886,1.6886,136300000.0
2006-09-27 08:09:00,1.6887,1.6894,1.6886,1.689,136300000.0
2006-09-27 08:10:00,1.6889,1.689,1.6885,1.6888,136300000.0
2006-09-27 08:11:00,1.6889,1.6889,1.6884,1.6886,136300000.0
2006-09-27 08:12:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-09-27 08:13:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-09-27 08:14:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-09-27 08:15:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-09-27 08:16:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-09-27 08:17:00,1.6886,1.6887,1.6884,1.6884,136300000.0
2006-09-27 08:18:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-09-27 08:19:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2006-09-27 08:20:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-09-27 08:21:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2006-09-27 08:22:00,1.6886,1.6886,1.6883,1.6885,136300000.0
2006-09-27 08:23:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-09-27 08:24:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-09-27 08:25:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-27 08:26:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-09-27 08:27:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-09-27 08:28:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2006-09-27 08:29:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-09-27 08:30:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-09-27 08:31:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-09-27 08:32:00,1.6886,1.6887,1.6884,1.6886,136300000.0
2006-09-27 08:33:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-09-27 08:34:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-09-27 08:35:00,1.6888,1.689,1.6888,1.6888,136300000.0
2006-09-27 08:36:00,1.6886,1.689,1.6886,1.6887,136300000.0
2006-09-27 08:37:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-09-27 08:38:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2006-09-27 08:39:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-09-27 08:40:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-09-27 08:41:00,1.6883,1.6883,1.6878,1.6879,136300000.0
2006-09-27 08:42:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-09-27 08:43:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2006-09-27 08:44:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-09-27 08:45:00,1.6875,1.688,1.6875,1.688,136300000.0
2006-09-27 08:46:00,1.6879,1.6883,1.6878,1.6881,136300000.0
2006-09-27 08:47:00,1.6882,1.6882,1.6876,1.6876,136300000.0
2006-09-27 08:48:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-09-27 08:49:00,1.6874,1.6878,1.6873,1.6878,136300000.0
2006-09-27 08:50:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-09-27 08:51:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-09-27 08:52:00,1.688,1.688,1.6876,1.6876,136300000.0
2006-09-27 08:53:00,1.6879,1.6882,1.6879,1.688,136300000.0
2006-09-27 08:54:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-09-27 08:55:00,1.688,1.688,1.6876,1.6877,136300000.0
2006-09-27 08:56:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-09-27 08:57:00,1.6881,1.6882,1.6877,1.6878,136300000.0
2006-09-27 08:58:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-09-27 08:59:00,1.6882,1.6883,1.6879,1.6879,136300000.0
2006-09-27 09:00:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-27 09:01:00,1.6879,1.688,1.6879,1.6879,136300000.0
2006-09-27 09:02:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-09-27 09:03:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-09-27 09:04:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-27 09:05:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-27 09:06:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-09-27 09:07:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-09-27 09:08:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-09-27 09:09:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-27 09:10:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-09-27 09:11:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-27 09:12:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-27 09:13:00,1.688,1.6881,1.688,1.688,136300000.0
2006-09-27 09:15:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-09-27 09:16:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-09-27 09:17:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-09-27 09:18:00,1.6877,1.688,1.6877,1.6879,136300000.0
2006-09-27 09:19:00,1.6877,1.6878,1.6875,1.6876,136300000.0
2006-09-27 09:20:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-09-27 09:21:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-09-27 09:22:00,1.6879,1.6883,1.6879,1.6883,136300000.0
2006-09-27 09:23:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-09-27 09:24:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-09-27 09:25:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-09-27 09:26:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-09-27 09:27:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-09-27 09:28:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-09-27 09:29:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-09-27 09:30:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-09-27 09:31:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-27 09:32:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-09-27 09:33:00,1.6881,1.6881,1.6879,1.688,136300000.0
2006-09-27 09:34:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-09-27 09:35:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-09-27 09:36:00,1.688,1.688,1.6878,1.688,136300000.0
2006-09-27 09:37:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-09-27 09:38:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-09-27 09:39:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-09-27 09:40:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-09-27 09:41:00,1.688,1.6881,1.6879,1.688,136300000.0
2006-09-27 09:42:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-09-27 09:43:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-09-27 09:44:00,1.6882,1.6882,1.688,1.6881,136300000.0
2006-09-27 09:45:00,1.688,1.688,1.6876,1.6878,136300000.0
2006-09-27 09:46:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2006-09-27 09:47:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-09-27 09:48:00,1.688,1.6881,1.688,1.688,136300000.0
2006-09-27 09:49:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-09-27 09:50:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-09-27 09:51:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-09-27 09:52:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-09-27 09:53:00,1.6884,1.6884,1.6876,1.6876,136300000.0
2006-09-27 09:54:00,1.6875,1.688,1.6874,1.688,136300000.0
2006-09-27 09:55:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-09-27 09:56:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2006-09-27 09:57:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2006-09-27 09:58:00,1.6888,1.6888,1.6885,1.6887,136300000.0
2006-09-27 09:59:00,1.6889,1.6889,1.6885,1.6885,136300000.0
2006-09-27 10:00:00,1.6884,1.6892,1.6883,1.6892,136300000.0
2006-09-27 10:01:00,1.6891,1.6892,1.689,1.689,136300000.0
2006-09-27 10:02:00,1.6891,1.6894,1.6889,1.689,136300000.0
2006-09-27 10:03:00,1.6889,1.6891,1.6886,1.6886,136300000.0
2006-09-27 10:04:00,1.6887,1.6892,1.6887,1.6891,136300000.0
2006-09-27 10:05:00,1.689,1.6893,1.689,1.6892,136300000.0
2006-09-27 10:06:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2006-09-27 10:07:00,1.689,1.689,1.6888,1.6888,136300000.0
2006-09-27 10:08:00,1.689,1.6898,1.689,1.6898,136300000.0
2006-09-27 10:09:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-09-27 10:10:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2006-09-27 10:11:00,1.6897,1.6899,1.6897,1.6898,136300000.0
2006-09-27 10:12:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-27 10:13:00,1.6895,1.6895,1.6892,1.6892,136300000.0
2006-09-27 10:14:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-09-27 10:15:00,1.6892,1.6893,1.6891,1.6891,136300000.0
2006-09-27 10:16:00,1.689,1.6895,1.689,1.6891,136300000.0
2006-09-27 10:17:00,1.6887,1.6891,1.6886,1.6891,136300000.0
2006-09-27 10:18:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-09-27 10:19:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-09-27 10:20:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2006-09-27 10:21:00,1.6893,1.6893,1.6891,1.6893,136300000.0
2006-09-27 10:22:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-09-27 10:24:00,1.6897,1.6903,1.6897,1.69,136300000.0
2006-09-27 10:25:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-09-27 10:27:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-09-27 10:28:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-09-27 10:29:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-09-27 10:30:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-09-27 10:31:00,1.6897,1.6897,1.6892,1.6892,136300000.0
2006-09-27 10:32:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-09-27 10:33:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2006-09-27 10:34:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-09-27 10:35:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2006-09-27 10:36:00,1.6896,1.6896,1.6894,1.6895,136300000.0
2006-09-27 10:37:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-09-27 10:38:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-09-27 10:39:00,1.6898,1.6899,1.6896,1.6896,136300000.0
2006-09-27 10:40:00,1.6898,1.6902,1.6898,1.6901,136300000.0
2006-09-27 10:41:00,1.69,1.6901,1.6897,1.6897,136300000.0
2006-09-27 10:42:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-09-27 10:43:00,1.6897,1.6897,1.6894,1.6895,136300000.0
2006-09-27 10:44:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-09-27 10:45:00,1.6894,1.6896,1.6893,1.6895,136300000.0
2006-09-27 10:46:00,1.6897,1.69,1.6897,1.69,136300000.0
2006-09-27 10:47:00,1.6899,1.6901,1.6899,1.69,136300000.0
2006-09-27 10:48:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-09-27 10:49:00,1.69,1.69,1.69,1.69,136300000.0
2006-09-27 10:50:00,1.6901,1.6903,1.6899,1.69,136300000.0
2006-09-27 10:51:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-09-27 10:52:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-09-27 10:53:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-27 10:54:00,1.6899,1.6903,1.6899,1.6903,136300000.0
2006-09-27 10:55:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2006-09-27 10:56:00,1.6899,1.6901,1.6899,1.6899,136300000.0
2006-09-27 10:57:00,1.69,1.6901,1.69,1.69,136300000.0
2006-09-27 10:58:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-09-27 10:59:00,1.69,1.69,1.6898,1.69,136300000.0
2006-09-27 11:00:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-09-27 11:01:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-27 11:02:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2006-09-27 11:03:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2006-09-27 11:04:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-27 11:05:00,1.6906,1.691,1.6905,1.691,136300000.0
2006-09-27 11:06:00,1.6911,1.6917,1.6911,1.6915,136300000.0
2006-09-27 11:07:00,1.6916,1.6918,1.6914,1.6915,136300000.0
2006-09-27 11:08:00,1.6914,1.6916,1.6913,1.6915,136300000.0
2006-09-27 11:09:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-27 11:10:00,1.6918,1.692,1.6917,1.6919,136300000.0
2006-09-27 11:11:00,1.6922,1.693,1.6922,1.693,136300000.0
2006-09-27 11:12:00,1.6929,1.6931,1.6929,1.6929,136300000.0
2006-09-27 11:13:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-09-27 11:14:00,1.693,1.693,1.6926,1.6927,136300000.0
2006-09-27 11:15:00,1.6928,1.6928,1.6924,1.6926,136300000.0
2006-09-27 11:16:00,1.6925,1.6927,1.6924,1.6924,136300000.0
2006-09-27 11:17:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2006-09-27 11:18:00,1.6929,1.6931,1.6928,1.6928,136300000.0
2006-09-27 11:19:00,1.6927,1.6927,1.6926,1.6927,136300000.0
2006-09-27 11:20:00,1.6929,1.6931,1.6929,1.693,136300000.0
2006-09-27 11:21:00,1.6931,1.6932,1.693,1.6931,136300000.0
2006-09-27 11:22:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-27 11:23:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-09-27 11:24:00,1.6929,1.6931,1.6929,1.6929,136300000.0
2006-09-27 11:25:00,1.693,1.693,1.693,1.693,136300000.0
2006-09-27 11:26:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-09-27 11:27:00,1.6933,1.6933,1.693,1.6931,136300000.0
2006-09-27 11:28:00,1.6932,1.6932,1.6928,1.6929,136300000.0
2006-09-27 11:29:00,1.6927,1.6931,1.6927,1.6931,136300000.0
2006-09-27 11:30:00,1.693,1.6931,1.693,1.693,136300000.0
2006-09-27 11:31:00,1.6929,1.6929,1.6927,1.6929,136300000.0
2006-09-27 11:32:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-09-27 11:33:00,1.6928,1.6929,1.6922,1.6923,136300000.0
2006-09-27 11:34:00,1.6922,1.6924,1.6922,1.6923,136300000.0
2006-09-27 11:35:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2006-09-27 11:36:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2006-09-27 11:38:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-09-27 11:39:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2006-09-27 11:41:00,1.6929,1.6929,1.6924,1.6927,136300000.0
2006-09-27 11:42:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-09-27 11:43:00,1.6924,1.6924,1.6923,1.6924,136300000.0
2006-09-27 11:44:00,1.6926,1.6926,1.6925,1.6926,136300000.0
2006-09-27 11:45:00,1.6927,1.6927,1.6923,1.6923,136300000.0
2006-09-27 11:46:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2006-09-27 11:47:00,1.6923,1.6923,1.6922,1.6923,136300000.0
2006-09-27 11:48:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-09-27 11:49:00,1.6926,1.6928,1.6926,1.6927,136300000.0
2006-09-27 11:50:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-09-27 11:51:00,1.6926,1.6929,1.6926,1.6929,136300000.0
2006-09-27 11:52:00,1.6928,1.6928,1.6926,1.6928,136300000.0
2006-09-27 11:53:00,1.6927,1.6928,1.6926,1.6926,136300000.0
2006-09-27 11:54:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-09-27 11:55:00,1.6926,1.6926,1.6922,1.6922,136300000.0
2006-09-27 11:56:00,1.6923,1.6923,1.692,1.692,136300000.0
2006-09-27 11:57:00,1.6925,1.6925,1.6922,1.6922,136300000.0
2006-09-27 11:58:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-09-27 11:59:00,1.6922,1.6925,1.6922,1.6925,136300000.0
2006-09-27 12:00:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2006-09-27 12:01:00,1.6924,1.6929,1.6924,1.6928,136300000.0
2006-09-27 12:02:00,1.6929,1.6932,1.6928,1.6932,136300000.0
2006-09-27 12:03:00,1.693,1.6931,1.6927,1.6928,136300000.0
2006-09-27 12:04:00,1.6927,1.6933,1.6927,1.6932,136300000.0
2006-09-27 12:05:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-09-27 12:06:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2006-09-27 12:07:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2006-09-27 12:08:00,1.6925,1.6929,1.6924,1.6927,136300000.0
2006-09-27 12:09:00,1.6926,1.6927,1.6921,1.6921,136300000.0
2006-09-27 12:10:00,1.6922,1.6923,1.6911,1.6911,136300000.0
2006-09-27 12:11:00,1.691,1.6913,1.6901,1.6902,136300000.0
2006-09-27 12:12:00,1.6903,1.6904,1.6901,1.6901,136300000.0
2006-09-27 12:13:00,1.69,1.69,1.6885,1.6889,136300000.0
2006-09-27 12:14:00,1.6887,1.6894,1.6887,1.6893,136300000.0
2006-09-27 12:15:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-09-27 12:16:00,1.6899,1.6899,1.6894,1.6895,136300000.0
2006-09-27 12:17:00,1.6894,1.6899,1.6894,1.6898,136300000.0
2006-09-27 12:18:00,1.6899,1.69,1.6898,1.69,136300000.0
2006-09-27 12:19:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-27 12:20:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-27 12:21:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-09-27 12:22:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-27 12:23:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-09-27 12:24:00,1.6902,1.6905,1.6902,1.6903,136300000.0
2006-09-27 12:25:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-09-27 12:26:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-27 12:27:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-09-27 12:28:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-27 12:29:00,1.6902,1.6905,1.6902,1.6903,136300000.0
2006-09-27 12:30:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-27 12:31:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-09-27 12:32:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-09-27 12:33:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-09-27 12:34:00,1.6902,1.6906,1.6902,1.6906,136300000.0
2006-09-27 12:35:00,1.6905,1.6909,1.6905,1.6907,136300000.0
2006-09-27 12:36:00,1.6908,1.6908,1.6904,1.6905,136300000.0
2006-09-27 12:37:00,1.6906,1.6909,1.6906,1.6908,136300000.0
2006-09-27 12:38:00,1.6907,1.691,1.6906,1.6908,136300000.0
2006-09-27 12:39:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-27 12:40:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-09-27 12:41:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-27 12:42:00,1.6905,1.691,1.6905,1.691,136300000.0
2006-09-27 12:43:00,1.6911,1.6912,1.691,1.691,136300000.0
2006-09-27 12:44:00,1.6909,1.691,1.6907,1.6907,136300000.0
2006-09-27 12:45:00,1.6906,1.6906,1.6899,1.69,136300000.0
2006-09-27 12:46:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-09-27 12:47:00,1.6897,1.6897,1.6893,1.6893,136300000.0
2006-09-27 12:48:00,1.6894,1.6899,1.6894,1.6899,136300000.0
2006-09-27 12:49:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-09-27 12:50:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-09-27 12:51:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-27 12:52:00,1.6904,1.6906,1.6903,1.6905,136300000.0
2006-09-27 12:53:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-09-27 12:54:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2006-09-27 12:55:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-27 12:56:00,1.6907,1.6907,1.6903,1.6904,136300000.0
2006-09-27 12:57:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-09-27 12:58:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-27 12:59:00,1.6898,1.6899,1.6896,1.6898,136300000.0
2006-09-27 13:00:00,1.6899,1.6901,1.6899,1.69,136300000.0
2006-09-27 13:01:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-09-27 13:02:00,1.6899,1.6901,1.6898,1.69,136300000.0
2006-09-27 13:03:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-09-27 13:04:00,1.6902,1.6906,1.6902,1.6905,136300000.0
2006-09-27 13:05:00,1.6906,1.6907,1.6904,1.6906,136300000.0
2006-09-27 13:06:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-27 13:07:00,1.691,1.691,1.691,1.691,136300000.0
2006-09-27 13:08:00,1.6912,1.6913,1.691,1.691,136300000.0
2006-09-27 13:10:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-27 13:11:00,1.6908,1.6909,1.6908,1.6908,136300000.0
2006-09-27 13:12:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-27 13:13:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2006-09-27 13:14:00,1.691,1.691,1.6907,1.6908,136300000.0
2006-09-27 13:15:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-09-27 13:16:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-09-27 13:17:00,1.6911,1.6911,1.6908,1.691,136300000.0
2006-09-27 13:18:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2006-09-27 13:19:00,1.691,1.6911,1.6909,1.691,136300000.0
2006-09-27 13:20:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-27 13:21:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-27 13:22:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-27 13:23:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-09-27 13:24:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-09-27 13:25:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-09-27 13:26:00,1.6906,1.6908,1.6905,1.6907,136300000.0
2006-09-27 13:27:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-09-27 13:28:00,1.6909,1.691,1.6907,1.6907,136300000.0
2006-09-27 13:29:00,1.691,1.691,1.6905,1.6908,136300000.0
2006-09-27 13:30:00,1.6907,1.6909,1.6907,1.6908,136300000.0
2006-09-27 13:31:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-09-27 13:32:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-09-27 13:33:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-09-27 13:34:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-09-27 13:35:00,1.6909,1.6927,1.6908,1.6926,136300000.0
2006-09-27 13:36:00,1.6924,1.6926,1.6922,1.6922,136300000.0
2006-09-27 13:37:00,1.6921,1.6923,1.6918,1.6918,136300000.0
2006-09-27 13:38:00,1.6919,1.6919,1.6917,1.6919,136300000.0
2006-09-27 13:39:00,1.692,1.692,1.692,1.692,136300000.0
2006-09-27 13:40:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2006-09-27 13:41:00,1.6927,1.6927,1.6922,1.6922,136300000.0
2006-09-27 13:42:00,1.6923,1.6923,1.692,1.692,136300000.0
2006-09-27 13:43:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2006-09-27 13:44:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-09-27 13:45:00,1.6921,1.6923,1.6921,1.6922,136300000.0
2006-09-27 13:46:00,1.6921,1.6922,1.6919,1.692,136300000.0
2006-09-27 13:47:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-09-27 13:48:00,1.692,1.692,1.692,1.692,136300000.0
2006-09-27 13:49:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-09-27 13:50:00,1.6916,1.6919,1.6915,1.6917,136300000.0
2006-09-27 13:51:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-09-27 13:52:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-09-27 13:53:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-09-27 13:54:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-09-27 13:55:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-09-27 13:56:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-09-27 13:57:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2006-09-27 13:58:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-09-27 13:59:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-27 14:00:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-09-27 14:01:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-27 14:02:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-09-27 14:03:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-09-27 14:04:00,1.6916,1.6916,1.6912,1.6912,136300000.0
2006-09-27 14:05:00,1.6913,1.6914,1.6912,1.6913,136300000.0
2006-09-27 14:06:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-27 14:07:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-09-27 14:08:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-09-27 14:09:00,1.691,1.6913,1.691,1.6913,136300000.0
2006-09-27 14:10:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-09-27 14:11:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-27 14:12:00,1.691,1.6912,1.6909,1.6912,136300000.0
2006-09-27 14:13:00,1.6911,1.6912,1.6911,1.6911,136300000.0
2006-09-27 14:14:00,1.691,1.6911,1.6909,1.6909,136300000.0
2006-09-27 14:15:00,1.6907,1.6911,1.6907,1.6911,136300000.0
2006-09-27 14:16:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-09-27 14:17:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2006-09-27 14:18:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2006-09-27 14:19:00,1.6908,1.6911,1.6904,1.6909,136300000.0
2006-09-27 14:20:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-09-27 14:21:00,1.6911,1.6912,1.691,1.6912,136300000.0
2006-09-27 14:22:00,1.691,1.691,1.6908,1.6909,136300000.0
2006-09-27 14:23:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2006-09-27 14:24:00,1.6907,1.691,1.6907,1.6909,136300000.0
2006-09-27 14:25:00,1.6908,1.6908,1.6903,1.6905,136300000.0
2006-09-27 14:26:00,1.6904,1.6904,1.6896,1.6896,136300000.0
2006-09-27 14:27:00,1.6898,1.6899,1.6896,1.6898,136300000.0
2006-09-27 14:28:00,1.6902,1.6911,1.6902,1.691,136300000.0
2006-09-27 14:29:00,1.6909,1.6909,1.6906,1.6908,136300000.0
2006-09-27 14:30:00,1.6907,1.6929,1.6906,1.6919,136300000.0
2006-09-27 14:31:00,1.6918,1.6925,1.6918,1.6923,136300000.0
2006-09-27 14:32:00,1.6918,1.692,1.6915,1.6916,136300000.0
2006-09-27 14:33:00,1.6917,1.6925,1.6917,1.6923,136300000.0
2006-09-27 14:34:00,1.6922,1.6923,1.6917,1.6917,136300000.0
2006-09-27 14:35:00,1.6916,1.6919,1.6912,1.6914,136300000.0
2006-09-27 14:36:00,1.6913,1.6917,1.691,1.6916,136300000.0
2006-09-27 14:37:00,1.6914,1.6915,1.6902,1.6915,136300000.0
2006-09-27 14:38:00,1.6914,1.6923,1.691,1.6921,136300000.0
2006-09-27 14:39:00,1.692,1.6921,1.6917,1.6919,136300000.0
2006-09-27 14:40:00,1.6921,1.6923,1.6918,1.6918,136300000.0
2006-09-27 14:41:00,1.6917,1.6917,1.6914,1.6915,136300000.0
2006-09-27 14:42:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-09-27 14:43:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-09-27 14:44:00,1.6919,1.6919,1.6912,1.6915,136300000.0
2006-09-27 14:45:00,1.6914,1.6915,1.6912,1.6914,136300000.0
2006-09-27 14:46:00,1.6913,1.6925,1.6913,1.6924,136300000.0
2006-09-27 14:47:00,1.6926,1.6934,1.6926,1.6934,136300000.0
2006-09-27 14:48:00,1.6933,1.6937,1.6933,1.6936,136300000.0
2006-09-27 14:49:00,1.6937,1.6945,1.6937,1.6944,136300000.0
2006-09-27 14:50:00,1.6945,1.6947,1.6941,1.6947,136300000.0
2006-09-27 14:51:00,1.6946,1.6951,1.6945,1.6947,136300000.0
2006-09-27 14:52:00,1.6945,1.6948,1.6945,1.6947,136300000.0
2006-09-27 14:53:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-09-27 14:54:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2006-09-27 14:55:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-09-27 14:56:00,1.6945,1.6946,1.694,1.694,136300000.0
2006-09-27 14:57:00,1.6939,1.6942,1.6939,1.6941,136300000.0
2006-09-27 14:58:00,1.6945,1.6947,1.6944,1.6946,136300000.0
2006-09-27 14:59:00,1.6945,1.6947,1.6943,1.6945,136300000.0
2006-09-27 15:00:00,1.6944,1.6945,1.6943,1.6943,136300000.0
2006-09-27 15:01:00,1.6944,1.6945,1.6943,1.6945,136300000.0
2006-09-27 15:02:00,1.6947,1.695,1.6943,1.6949,136300000.0
2006-09-27 15:03:00,1.6948,1.695,1.6947,1.6949,136300000.0
2006-09-27 15:04:00,1.6947,1.6951,1.6947,1.695,136300000.0
2006-09-27 15:05:00,1.6949,1.695,1.6948,1.6948,136300000.0
2006-09-27 15:06:00,1.695,1.695,1.695,1.695,136300000.0
2006-09-27 15:07:00,1.6949,1.695,1.6948,1.695,136300000.0
2006-09-27 15:08:00,1.6949,1.6952,1.6948,1.6952,136300000.0
2006-09-27 15:09:00,1.6951,1.6952,1.695,1.695,136300000.0
2006-09-27 15:10:00,1.6951,1.6951,1.6948,1.6949,136300000.0
2006-09-27 15:11:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-09-27 15:12:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-09-27 15:13:00,1.6954,1.6957,1.6954,1.6955,136300000.0
2006-09-27 15:14:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-09-27 15:15:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2006-09-27 15:16:00,1.6957,1.6959,1.6957,1.6958,136300000.0
2006-09-27 15:17:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2006-09-27 15:18:00,1.6957,1.6957,1.6952,1.6952,136300000.0
2006-09-27 15:19:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2006-09-27 15:20:00,1.6958,1.6959,1.6956,1.6957,136300000.0
2006-09-27 15:21:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2006-09-27 15:22:00,1.6955,1.6957,1.6955,1.6956,136300000.0
2006-09-27 15:23:00,1.6958,1.6958,1.6955,1.6956,136300000.0
2006-09-27 15:24:00,1.6955,1.6958,1.6955,1.6957,136300000.0
2006-09-27 15:25:00,1.6956,1.6957,1.6956,1.6956,136300000.0
2006-09-27 15:26:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2006-09-27 15:27:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-09-27 15:28:00,1.6956,1.6957,1.6955,1.6955,136300000.0
2006-09-27 15:29:00,1.6959,1.6962,1.6959,1.696,136300000.0
2006-09-27 15:30:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2006-09-27 15:31:00,1.696,1.6961,1.6959,1.6959,136300000.0
2006-09-27 15:32:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-09-27 15:34:00,1.6965,1.6979,1.6964,1.6978,136300000.0
2006-09-27 15:35:00,1.6979,1.6981,1.6977,1.6977,136300000.0
2006-09-27 15:36:00,1.6979,1.698,1.6976,1.6977,136300000.0
2006-09-27 15:37:00,1.6976,1.6976,1.6971,1.6971,136300000.0
2006-09-27 15:38:00,1.6968,1.697,1.6965,1.697,136300000.0
2006-09-27 15:39:00,1.6968,1.697,1.696,1.6962,136300000.0
2006-09-27 15:40:00,1.6959,1.6964,1.6958,1.6962,136300000.0
2006-09-27 15:41:00,1.6966,1.6966,1.6963,1.6966,136300000.0
2006-09-27 15:42:00,1.6968,1.6973,1.6968,1.6973,136300000.0
2006-09-27 15:43:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-09-27 15:44:00,1.6969,1.6974,1.6969,1.6971,136300000.0
2006-09-27 15:45:00,1.6972,1.6973,1.6969,1.697,136300000.0
2006-09-27 15:46:00,1.6968,1.6969,1.6967,1.6968,136300000.0
2006-09-27 15:47:00,1.6966,1.6966,1.696,1.6962,136300000.0
2006-09-27 15:48:00,1.6965,1.6967,1.6965,1.6965,136300000.0
2006-09-27 15:49:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2006-09-27 15:50:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-09-27 15:51:00,1.6963,1.6964,1.6962,1.6962,136300000.0
2006-09-27 15:52:00,1.6961,1.6963,1.6961,1.6962,136300000.0
2006-09-27 15:53:00,1.6961,1.6961,1.6951,1.6953,136300000.0
2006-09-27 15:54:00,1.6952,1.6952,1.6941,1.6941,136300000.0
2006-09-27 15:55:00,1.6945,1.6955,1.6945,1.6954,136300000.0
2006-09-27 15:56:00,1.6956,1.6957,1.6956,1.6956,136300000.0
2006-09-27 15:57:00,1.6955,1.6955,1.6949,1.6949,136300000.0
2006-09-27 15:58:00,1.695,1.6951,1.695,1.695,136300000.0
2006-09-27 15:59:00,1.6951,1.6951,1.6947,1.6947,136300000.0
2006-09-27 16:00:00,1.6936,1.6947,1.6936,1.6945,136300000.0
2006-09-27 16:01:00,1.6947,1.695,1.6945,1.6945,136300000.0
2006-09-27 16:02:00,1.6947,1.6951,1.6942,1.6942,136300000.0
2006-09-27 16:03:00,1.6943,1.6948,1.6941,1.6947,136300000.0
2006-09-27 16:04:00,1.6945,1.6947,1.6944,1.6945,136300000.0
2006-09-27 16:05:00,1.6944,1.6944,1.6939,1.6939,136300000.0
2006-09-27 16:06:00,1.694,1.6942,1.6938,1.6941,136300000.0
2006-09-27 16:07:00,1.6942,1.6942,1.6938,1.6938,136300000.0
2006-09-27 16:08:00,1.694,1.694,1.694,1.694,136300000.0
2006-09-27 16:09:00,1.6939,1.6944,1.6939,1.694,136300000.0
2006-09-27 16:10:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-09-27 16:11:00,1.6943,1.6944,1.6942,1.6942,136300000.0
2006-09-27 16:12:00,1.6944,1.6944,1.6941,1.6942,136300000.0
2006-09-27 16:13:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2006-09-27 16:14:00,1.6943,1.6943,1.6941,1.6942,136300000.0
2006-09-27 16:15:00,1.6941,1.6943,1.694,1.694,136300000.0
2006-09-27 16:16:00,1.6941,1.6942,1.6939,1.694,136300000.0
2006-09-27 16:17:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-09-27 16:18:00,1.6941,1.6942,1.6937,1.694,136300000.0
2006-09-27 16:19:00,1.6939,1.694,1.6936,1.694,136300000.0
2006-09-27 16:20:00,1.6938,1.6938,1.6932,1.6932,136300000.0
2006-09-27 16:21:00,1.6935,1.6935,1.693,1.6931,136300000.0
2006-09-27 16:22:00,1.6934,1.6937,1.6932,1.6935,136300000.0
2006-09-27 16:23:00,1.6934,1.6939,1.6934,1.6936,136300000.0
2006-09-27 16:24:00,1.6935,1.6943,1.6935,1.6941,136300000.0
2006-09-27 16:25:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-09-27 16:26:00,1.6941,1.6945,1.6941,1.6944,136300000.0
2006-09-27 16:27:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-09-27 16:28:00,1.6942,1.6942,1.6939,1.6939,136300000.0
2006-09-27 16:29:00,1.6938,1.694,1.6937,1.6939,136300000.0
2006-09-27 16:30:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-09-27 16:31:00,1.694,1.694,1.6938,1.6939,136300000.0
2006-09-27 16:32:00,1.6938,1.694,1.6938,1.694,136300000.0
2006-09-27 16:33:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2006-09-27 16:34:00,1.6934,1.694,1.6934,1.6938,136300000.0
2006-09-27 16:35:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-09-27 16:36:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-27 16:37:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-09-27 16:38:00,1.6931,1.6933,1.693,1.6932,136300000.0
2006-09-27 16:39:00,1.6933,1.6933,1.6932,1.6933,136300000.0
2006-09-27 16:40:00,1.6934,1.6934,1.693,1.6931,136300000.0
2006-09-27 16:41:00,1.693,1.6934,1.693,1.6933,136300000.0
2006-09-27 16:42:00,1.6931,1.6931,1.6928,1.693,136300000.0
2006-09-27 16:43:00,1.6929,1.6929,1.6925,1.6927,136300000.0
2006-09-27 16:44:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-09-27 16:45:00,1.6927,1.6928,1.6925,1.6925,136300000.0
2006-09-27 16:46:00,1.6926,1.693,1.6924,1.693,136300000.0
2006-09-27 16:47:00,1.6931,1.6932,1.6926,1.6929,136300000.0
2006-09-27 16:48:00,1.6928,1.6928,1.6926,1.6927,136300000.0
2006-09-27 16:49:00,1.6929,1.6931,1.6928,1.6931,136300000.0
2006-09-27 16:50:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-09-27 16:51:00,1.6932,1.6935,1.693,1.6934,136300000.0
2006-09-27 16:52:00,1.6933,1.6936,1.6933,1.6934,136300000.0
2006-09-27 16:53:00,1.6936,1.6936,1.6931,1.6935,136300000.0
2006-09-27 16:54:00,1.6934,1.6936,1.6933,1.6936,136300000.0
2006-09-27 16:55:00,1.6935,1.6938,1.6935,1.6935,136300000.0
2006-09-27 16:56:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-27 16:57:00,1.6935,1.6936,1.6934,1.6936,136300000.0
2006-09-27 16:58:00,1.6935,1.6937,1.6934,1.6936,136300000.0
2006-09-27 16:59:00,1.6935,1.6937,1.6933,1.6935,136300000.0
2006-09-27 17:00:00,1.6936,1.694,1.6936,1.6938,136300000.0
2006-09-27 17:01:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-09-27 17:02:00,1.6935,1.6937,1.6935,1.6936,136300000.0
2006-09-27 17:03:00,1.6935,1.6935,1.6933,1.6934,136300000.0
2006-09-27 17:04:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-09-27 17:05:00,1.6936,1.6936,1.6932,1.6932,136300000.0
2006-09-27 17:06:00,1.6934,1.6936,1.6927,1.6928,136300000.0
2006-09-27 17:07:00,1.6926,1.6932,1.6925,1.693,136300000.0
2006-09-27 17:08:00,1.6933,1.6934,1.693,1.6933,136300000.0
2006-09-27 17:09:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2006-09-27 17:10:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-09-27 17:11:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-09-27 17:12:00,1.6938,1.6941,1.6935,1.6941,136300000.0
2006-09-27 17:13:00,1.694,1.6941,1.6938,1.6938,136300000.0
2006-09-27 17:14:00,1.6937,1.6937,1.6932,1.6934,136300000.0
2006-09-27 17:15:00,1.6936,1.6938,1.6936,1.6936,136300000.0
2006-09-27 17:16:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-09-27 17:17:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-09-27 17:18:00,1.6933,1.6934,1.6932,1.6932,136300000.0
2006-09-27 17:19:00,1.6931,1.6932,1.6928,1.6931,136300000.0
2006-09-27 17:20:00,1.693,1.6934,1.693,1.6934,136300000.0
2006-09-27 17:21:00,1.6937,1.6937,1.6933,1.6933,136300000.0
2006-09-27 17:22:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-09-27 17:23:00,1.6928,1.6928,1.6925,1.6927,136300000.0
2006-09-27 17:24:00,1.6926,1.6932,1.6926,1.693,136300000.0
2006-09-27 17:25:00,1.6931,1.6934,1.6931,1.6933,136300000.0
2006-09-27 17:26:00,1.6932,1.6932,1.6927,1.693,136300000.0
2006-09-27 17:27:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-09-27 17:28:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2006-09-27 17:29:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-09-27 17:30:00,1.6936,1.694,1.6936,1.6937,136300000.0
2006-09-27 17:31:00,1.6936,1.6936,1.6928,1.6928,136300000.0
2006-09-27 17:32:00,1.693,1.6931,1.693,1.6931,136300000.0
2006-09-27 17:33:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-09-27 17:34:00,1.6932,1.6932,1.6929,1.693,136300000.0
2006-09-27 17:35:00,1.6928,1.693,1.6927,1.693,136300000.0
2006-09-27 17:36:00,1.6931,1.6931,1.6927,1.6931,136300000.0
2006-09-27 17:37:00,1.693,1.693,1.6929,1.693,136300000.0
2006-09-27 17:38:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-27 17:39:00,1.6936,1.6939,1.6936,1.6939,136300000.0
2006-09-27 17:40:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2006-09-27 17:41:00,1.694,1.694,1.6933,1.6933,136300000.0
2006-09-27 17:42:00,1.6935,1.6936,1.6934,1.6934,136300000.0
2006-09-27 17:43:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2006-09-27 17:44:00,1.6931,1.6932,1.693,1.693,136300000.0
2006-09-27 17:45:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-09-27 17:47:00,1.6931,1.6932,1.6929,1.6929,136300000.0
2006-09-27 17:48:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-09-27 17:49:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-27 17:50:00,1.6935,1.6935,1.6931,1.6933,136300000.0
2006-09-27 17:51:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2006-09-27 17:52:00,1.6936,1.6939,1.6936,1.6939,136300000.0
2006-09-27 17:53:00,1.694,1.694,1.694,1.694,136300000.0
2006-09-27 17:54:00,1.6939,1.6939,1.6936,1.6936,136300000.0
2006-09-27 17:55:00,1.6937,1.6942,1.6936,1.6942,136300000.0
2006-09-27 17:56:00,1.6941,1.6941,1.6939,1.694,136300000.0
2006-09-27 17:57:00,1.6939,1.6939,1.6936,1.6937,136300000.0
2006-09-27 17:58:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-09-27 17:59:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-09-27 18:00:00,1.6937,1.694,1.6937,1.6939,136300000.0
2006-09-27 18:01:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-09-27 18:02:00,1.6944,1.6944,1.6943,1.6944,136300000.0
2006-09-27 18:03:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-09-27 18:04:00,1.6944,1.6944,1.6942,1.6942,136300000.0
2006-09-27 18:05:00,1.6943,1.6944,1.6942,1.6943,136300000.0
2006-09-27 18:06:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-09-27 18:07:00,1.6943,1.6945,1.6943,1.6944,136300000.0
2006-09-27 18:08:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-09-27 18:09:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-09-27 18:10:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-09-27 18:11:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2006-09-27 18:12:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-09-27 18:13:00,1.6937,1.6937,1.6932,1.6934,136300000.0
2006-09-27 18:14:00,1.6933,1.6934,1.6931,1.6932,136300000.0
2006-09-27 18:15:00,1.693,1.6931,1.693,1.693,136300000.0
2006-09-27 18:16:00,1.6929,1.6932,1.6927,1.6932,136300000.0
2006-09-27 18:17:00,1.6931,1.6936,1.6931,1.6934,136300000.0
2006-09-27 18:18:00,1.6938,1.6938,1.6933,1.6934,136300000.0
2006-09-27 18:19:00,1.6933,1.6934,1.6932,1.6933,136300000.0
2006-09-27 18:20:00,1.6936,1.6938,1.6936,1.6937,136300000.0
2006-09-27 18:21:00,1.6938,1.6939,1.6937,1.6937,136300000.0
2006-09-27 18:22:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-09-27 18:23:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-09-27 18:24:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-09-27 18:25:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-09-27 18:26:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-09-27 18:27:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-09-27 18:28:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-09-27 18:29:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-09-27 18:30:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-09-27 18:31:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-09-27 18:32:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-27 18:33:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-27 18:34:00,1.6934,1.6936,1.6933,1.6936,136300000.0
2006-09-27 18:35:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-09-27 18:36:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-09-27 18:37:00,1.6936,1.6939,1.6936,1.6937,136300000.0
2006-09-27 18:38:00,1.6936,1.6938,1.6933,1.6934,136300000.0
2006-09-27 18:39:00,1.6935,1.6936,1.6934,1.6936,136300000.0
2006-09-27 18:40:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-09-27 18:41:00,1.6939,1.694,1.6939,1.6939,136300000.0
2006-09-27 18:42:00,1.6943,1.6943,1.6939,1.6939,136300000.0
2006-09-27 18:43:00,1.694,1.694,1.6938,1.694,136300000.0
2006-09-27 18:44:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-09-27 18:45:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-09-27 18:46:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-09-27 18:47:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-09-27 18:48:00,1.6936,1.6941,1.6936,1.694,136300000.0
2006-09-27 18:49:00,1.6939,1.6939,1.6935,1.6937,136300000.0
2006-09-27 18:50:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-09-27 18:51:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-09-27 18:52:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2006-09-27 18:53:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-09-27 18:54:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-09-27 18:55:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-09-27 18:56:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-09-27 18:57:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2006-09-27 18:58:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-09-27 18:59:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-27 19:00:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-09-27 19:01:00,1.694,1.694,1.694,1.694,136300000.0
2006-09-27 19:02:00,1.6939,1.694,1.6939,1.6939,136300000.0
2006-09-27 19:03:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-09-27 19:04:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2006-09-27 19:05:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2006-09-27 19:06:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2006-09-27 19:07:00,1.6936,1.6937,1.6936,1.6936,136300000.0
2006-09-27 19:08:00,1.6938,1.6938,1.6935,1.6937,136300000.0
2006-09-27 19:09:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2006-09-27 19:10:00,1.6938,1.6939,1.6937,1.6939,136300000.0
2006-09-27 19:11:00,1.6938,1.694,1.6938,1.6939,136300000.0
2006-09-27 19:12:00,1.694,1.694,1.694,1.694,136300000.0
2006-09-27 19:13:00,1.6939,1.694,1.6938,1.6938,136300000.0
2006-09-27 19:14:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2006-09-27 19:15:00,1.694,1.6941,1.6938,1.6938,136300000.0
2006-09-27 19:16:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-09-27 19:17:00,1.6938,1.694,1.6938,1.694,136300000.0
2006-09-27 19:18:00,1.6939,1.6942,1.6939,1.6939,136300000.0
2006-09-27 19:19:00,1.694,1.694,1.694,1.694,136300000.0
2006-09-27 19:20:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-09-27 19:21:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-09-27 19:22:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-09-27 19:23:00,1.6941,1.6941,1.694,1.694,136300000.0
2006-09-27 19:24:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2006-09-27 19:25:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2006-09-27 19:26:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-09-27 19:27:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-09-27 19:28:00,1.6943,1.6943,1.6941,1.6942,136300000.0
2006-09-27 19:29:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-09-27 19:30:00,1.694,1.6941,1.694,1.694,136300000.0
2006-09-27 19:31:00,1.6943,1.6943,1.694,1.694,136300000.0
2006-09-27 19:32:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2006-09-27 19:33:00,1.694,1.6941,1.694,1.694,136300000.0
2006-09-27 19:34:00,1.6939,1.694,1.6939,1.6939,136300000.0
2006-09-27 19:35:00,1.6941,1.6941,1.6939,1.694,136300000.0
2006-09-27 19:37:00,1.6939,1.694,1.6939,1.694,136300000.0
2006-09-27 19:38:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-27 19:40:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2006-09-27 19:42:00,1.6935,1.6939,1.6935,1.6939,136300000.0
2006-09-27 19:43:00,1.6938,1.6939,1.6937,1.6939,136300000.0
2006-09-27 19:44:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-09-27 19:45:00,1.6939,1.6941,1.6939,1.6941,136300000.0
2006-09-27 19:46:00,1.6939,1.694,1.6937,1.6938,136300000.0
2006-09-27 19:47:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-09-27 19:48:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-09-27 19:50:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-09-27 19:51:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-09-27 19:52:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-09-27 19:53:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2006-09-27 19:54:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-09-27 19:55:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-09-27 19:56:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-27 19:57:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-09-27 19:58:00,1.6935,1.6937,1.6934,1.6936,136300000.0
2006-09-27 19:59:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-09-27 20:00:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2006-09-27 20:01:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-09-27 20:02:00,1.6935,1.6937,1.6935,1.6935,136300000.0
2006-09-27 20:03:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-27 20:04:00,1.6934,1.6937,1.6934,1.6936,136300000.0
2006-09-27 20:05:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-09-27 20:06:00,1.6937,1.6938,1.6936,1.6938,136300000.0
2006-09-27 20:07:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-09-27 20:08:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-09-27 20:09:00,1.6939,1.694,1.6937,1.6937,136300000.0
2006-09-27 20:11:00,1.6939,1.6939,1.6936,1.6936,136300000.0
2006-09-27 20:13:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2006-09-27 20:14:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2006-09-27 20:15:00,1.6933,1.6936,1.6933,1.6935,136300000.0
2006-09-27 20:17:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-09-27 20:18:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-09-27 20:19:00,1.6937,1.6937,1.6935,1.6936,136300000.0
2006-09-27 20:20:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-27 20:21:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-09-27 20:22:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2006-09-27 20:23:00,1.6936,1.6937,1.6934,1.6934,136300000.0
2006-09-27 20:24:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-09-27 20:25:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-09-27 20:26:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-27 20:28:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-27 20:29:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2006-09-27 20:30:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-09-27 20:31:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-09-27 20:32:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-09-27 20:33:00,1.6927,1.693,1.6927,1.6929,136300000.0
2006-09-27 20:34:00,1.693,1.693,1.693,1.693,136300000.0
2006-09-27 20:35:00,1.6929,1.6932,1.6928,1.6931,136300000.0
2006-09-27 20:36:00,1.693,1.6931,1.693,1.693,136300000.0
2006-09-27 20:37:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-09-27 20:38:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2006-09-27 20:39:00,1.6927,1.693,1.6927,1.693,136300000.0
2006-09-27 20:40:00,1.6929,1.6931,1.6929,1.693,136300000.0
2006-09-27 20:41:00,1.6931,1.6935,1.6931,1.6934,136300000.0
2006-09-27 20:42:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2006-09-27 20:43:00,1.6933,1.6933,1.6927,1.6929,136300000.0
2006-09-27 20:44:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2006-09-27 20:45:00,1.6928,1.6929,1.6926,1.6926,136300000.0
2006-09-27 20:46:00,1.6924,1.6927,1.6923,1.6925,136300000.0
2006-09-27 20:47:00,1.6926,1.6926,1.6918,1.6919,136300000.0
2006-09-27 20:48:00,1.692,1.6921,1.6916,1.6916,136300000.0
2006-09-27 20:49:00,1.692,1.692,1.6918,1.6919,136300000.0
2006-09-27 20:50:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2006-09-27 20:51:00,1.6918,1.6922,1.6918,1.6921,136300000.0
2006-09-27 20:52:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-09-27 20:53:00,1.6917,1.6917,1.6913,1.6913,136300000.0
2006-09-27 20:54:00,1.6912,1.6915,1.6912,1.6912,136300000.0
2006-09-27 20:55:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-09-27 20:56:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-27 20:57:00,1.6913,1.6914,1.6911,1.6911,136300000.0
2006-09-27 20:58:00,1.6918,1.6918,1.6911,1.6911,136300000.0
2006-09-27 20:59:00,1.6912,1.6912,1.6911,1.6912,136300000.0
2006-09-27 21:00:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-27 21:01:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2006-09-27 21:02:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-09-27 21:03:00,1.6917,1.6919,1.6917,1.6918,136300000.0
2006-09-27 21:05:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-09-27 21:06:00,1.6919,1.692,1.6919,1.6919,136300000.0
2006-09-27 21:07:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-27 21:08:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-09-27 21:09:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-09-27 21:11:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-09-27 21:12:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-09-27 21:13:00,1.6922,1.6922,1.6921,1.6922,136300000.0
2006-09-27 21:14:00,1.692,1.6921,1.6919,1.6919,136300000.0
2006-09-27 21:15:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-09-27 21:16:00,1.692,1.6923,1.692,1.6922,136300000.0
2006-09-27 21:17:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2006-09-27 21:18:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-09-27 21:19:00,1.6919,1.692,1.6918,1.692,136300000.0
2006-09-27 21:20:00,1.6919,1.6919,1.6917,1.6918,136300000.0
2006-09-27 21:21:00,1.6917,1.692,1.6916,1.692,136300000.0
2006-09-27 21:22:00,1.6919,1.692,1.6919,1.6919,136300000.0
2006-09-27 21:23:00,1.6918,1.6919,1.6915,1.6919,136300000.0
2006-09-27 21:24:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-09-27 21:25:00,1.6923,1.6923,1.6922,1.6923,136300000.0
2006-09-27 21:26:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2006-09-27 21:27:00,1.692,1.6922,1.692,1.6922,136300000.0
2006-09-27 21:28:00,1.692,1.692,1.692,1.692,136300000.0
2006-09-27 21:29:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-09-27 21:31:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2006-09-27 21:32:00,1.6922,1.6922,1.692,1.6921,136300000.0
2006-09-27 21:33:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-27 21:35:00,1.6922,1.6922,1.692,1.6921,136300000.0
2006-09-27 21:36:00,1.692,1.6921,1.6919,1.6919,136300000.0
2006-09-27 21:37:00,1.6918,1.6919,1.6918,1.6918,136300000.0
2006-09-27 21:38:00,1.6919,1.6922,1.6919,1.6922,136300000.0
2006-09-27 21:39:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-09-27 21:40:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-09-27 21:41:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-09-27 21:42:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-09-27 21:43:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-09-27 21:44:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-09-27 21:45:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2006-09-27 21:46:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-27 21:47:00,1.6918,1.6918,1.6916,1.6917,136300000.0
2006-09-27 21:48:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2006-09-27 21:49:00,1.6917,1.6917,1.6911,1.6911,136300000.0
2006-09-27 21:50:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-27 21:51:00,1.6912,1.6913,1.6911,1.6913,136300000.0
2006-09-27 21:52:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-09-27 21:53:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-27 21:54:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-09-27 21:55:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2006-09-27 21:56:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-27 21:57:00,1.6911,1.6912,1.6911,1.6911,136300000.0
2006-09-27 21:58:00,1.691,1.6912,1.691,1.6911,136300000.0
2006-09-27 21:59:00,1.691,1.6913,1.691,1.6913,136300000.0
2006-09-27 22:00:00,1.6916,1.6916,1.6912,1.6912,136300000.0
2006-09-27 22:01:00,1.691,1.6912,1.6909,1.6911,136300000.0
2006-09-27 22:02:00,1.691,1.691,1.6892,1.6898,136300000.0
2006-09-27 22:03:00,1.6899,1.6904,1.6899,1.6903,136300000.0
2006-09-27 22:04:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-27 22:05:00,1.6907,1.6908,1.6906,1.6907,136300000.0
2006-09-27 22:06:00,1.6908,1.6909,1.6906,1.6906,136300000.0
2006-09-27 22:07:00,1.6903,1.6907,1.6897,1.69,136300000.0
2006-09-27 22:08:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-27 22:09:00,1.6898,1.6901,1.6898,1.6901,136300000.0
2006-09-27 22:10:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-09-27 22:11:00,1.6906,1.6906,1.6901,1.6901,136300000.0
2006-09-27 22:12:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-09-27 22:13:00,1.6899,1.6904,1.6899,1.6903,136300000.0
2006-09-27 22:15:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-09-27 22:16:00,1.6903,1.6904,1.6902,1.6902,136300000.0
2006-09-27 22:17:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-09-27 22:18:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2006-09-27 22:19:00,1.6904,1.6904,1.6899,1.6899,136300000.0
2006-09-27 22:20:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-09-27 22:21:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-09-27 22:22:00,1.6897,1.6898,1.6895,1.6897,136300000.0
2006-09-27 22:23:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2006-09-27 22:24:00,1.6899,1.69,1.6898,1.6899,136300000.0
2006-09-27 22:25:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-09-27 22:26:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-09-27 22:27:00,1.6899,1.6903,1.6898,1.6903,136300000.0
2006-09-27 22:28:00,1.6902,1.6905,1.6902,1.6903,136300000.0
2006-09-27 22:29:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-09-27 22:30:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-27 22:31:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-09-27 22:32:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-09-27 22:33:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-09-27 22:34:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-09-27 22:35:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2006-09-27 22:36:00,1.6906,1.6908,1.6905,1.6905,136300000.0
2006-09-27 22:37:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-09-27 22:38:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-09-27 22:39:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-09-27 22:40:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-27 22:41:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-09-27 22:42:00,1.6914,1.6915,1.6912,1.6913,136300000.0
2006-09-27 22:43:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-27 22:44:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-27 22:45:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-27 22:46:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-09-27 22:47:00,1.691,1.691,1.6906,1.6906,136300000.0
2006-09-27 22:48:00,1.6905,1.6907,1.6902,1.6902,136300000.0
2006-09-27 22:49:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-27 22:50:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-27 22:51:00,1.6902,1.6906,1.6902,1.6905,136300000.0
2006-09-27 22:52:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-09-27 22:53:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-27 22:54:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-09-27 22:55:00,1.6908,1.6908,1.6906,1.6908,136300000.0
2006-09-27 22:56:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-27 22:57:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-09-27 22:58:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2006-09-27 22:59:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-27 23:00:00,1.6907,1.6908,1.6907,1.6907,136300000.0
2006-09-27 23:01:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2006-09-27 23:02:00,1.6907,1.6907,1.6905,1.6907,136300000.0
2006-09-27 23:03:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-09-27 23:04:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-09-27 23:05:00,1.6911,1.6911,1.6907,1.6907,136300000.0
2006-09-27 23:06:00,1.691,1.6912,1.691,1.6911,136300000.0
2006-09-27 23:07:00,1.691,1.6915,1.6907,1.6907,136300000.0
2006-09-27 23:08:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2006-09-27 23:09:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-09-27 23:10:00,1.6905,1.6906,1.6902,1.6903,136300000.0
2006-09-27 23:11:00,1.6904,1.6906,1.6903,1.6904,136300000.0
2006-09-27 23:12:00,1.6905,1.6905,1.6903,1.6904,136300000.0
2006-09-27 23:13:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-09-27 23:14:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-09-27 23:15:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2006-09-27 23:16:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-09-27 23:17:00,1.691,1.691,1.6906,1.6906,136300000.0
2006-09-27 23:18:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-09-27 23:19:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-09-27 23:20:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-09-27 23:21:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-09-27 23:22:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-09-27 23:23:00,1.691,1.6915,1.691,1.6915,136300000.0
2006-09-27 23:24:00,1.6918,1.6923,1.6918,1.6923,136300000.0
2006-09-27 23:25:00,1.6922,1.6923,1.6918,1.6922,136300000.0
2006-09-27 23:26:00,1.6921,1.6925,1.6921,1.6922,136300000.0
2006-09-27 23:27:00,1.6921,1.6921,1.692,1.6921,136300000.0
2006-09-27 23:28:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-09-27 23:29:00,1.6918,1.6919,1.6917,1.6919,136300000.0
2006-09-27 23:30:00,1.6921,1.6921,1.6914,1.6914,136300000.0
2006-09-27 23:31:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-27 23:32:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-27 23:33:00,1.6916,1.6919,1.6916,1.6919,136300000.0
2006-09-27 23:34:00,1.6917,1.6918,1.6915,1.6915,136300000.0
2006-09-27 23:35:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-27 23:36:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-09-27 23:37:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-27 23:38:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-09-27 23:39:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-27 23:40:00,1.692,1.692,1.6919,1.692,136300000.0
2006-09-27 23:41:00,1.6915,1.6915,1.6914,1.6915,136300000.0
2006-09-27 23:42:00,1.6911,1.6912,1.6909,1.6912,136300000.0
2006-09-27 23:43:00,1.6914,1.6914,1.6911,1.6911,136300000.0
2006-09-27 23:44:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-27 23:45:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-27 23:46:00,1.6918,1.6918,1.6912,1.6913,136300000.0
2006-09-27 23:47:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-09-27 23:48:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-27 23:49:00,1.6915,1.6915,1.6914,1.6915,136300000.0
2006-09-27 23:50:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-09-27 23:51:00,1.6911,1.6913,1.691,1.691,136300000.0
2006-09-27 23:52:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-27 23:53:00,1.6908,1.6908,1.6907,1.6908,136300000.0
2006-09-27 23:54:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-09-27 23:55:00,1.6909,1.6909,1.6904,1.6904,136300000.0
2006-09-27 23:56:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-27 23:57:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-09-27 23:58:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-09-27 23:59:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-09-28 00:00:00,1.6899,1.69,1.6898,1.69,136300000.0
2006-09-28 00:01:00,1.6901,1.6904,1.6901,1.6903,136300000.0
2006-09-28 00:02:00,1.6907,1.6907,1.6904,1.6904,136300000.0
2006-09-28 00:03:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-09-28 00:04:00,1.6907,1.6907,1.6903,1.6903,136300000.0
2006-09-28 00:05:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2006-09-28 00:06:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-09-28 00:07:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-09-28 00:08:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-09-28 00:09:00,1.6906,1.6909,1.6905,1.6909,136300000.0
2006-09-28 00:10:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-09-28 00:11:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-09-28 00:12:00,1.6909,1.6911,1.6908,1.6911,136300000.0
2006-09-28 00:13:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-09-28 00:14:00,1.691,1.691,1.6909,1.691,136300000.0
2006-09-28 00:15:00,1.6911,1.6911,1.6907,1.6909,136300000.0
2006-09-28 00:16:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-09-28 00:17:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-28 00:18:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-28 00:19:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-09-28 00:20:00,1.6907,1.6908,1.6907,1.6907,136300000.0
2006-09-28 00:21:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-09-28 00:22:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-09-28 00:23:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-09-28 00:24:00,1.691,1.691,1.6908,1.6909,136300000.0
2006-09-28 00:26:00,1.6907,1.6912,1.6905,1.6912,136300000.0
2006-09-28 00:27:00,1.6911,1.6914,1.6911,1.6914,136300000.0
2006-09-28 00:28:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-09-28 00:30:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2006-09-28 00:32:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-28 00:33:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-28 00:34:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-28 00:35:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-09-28 00:36:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-28 00:37:00,1.6906,1.6912,1.6906,1.6912,136300000.0
2006-09-28 00:38:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-09-28 00:39:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-09-28 00:40:00,1.691,1.6912,1.691,1.6911,136300000.0
2006-09-28 00:41:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-09-28 00:42:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2006-09-28 00:43:00,1.6913,1.6914,1.6912,1.6914,136300000.0
2006-09-28 00:44:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-09-28 00:45:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2006-09-28 00:46:00,1.6915,1.6917,1.6915,1.6915,136300000.0
2006-09-28 00:47:00,1.6914,1.6917,1.6914,1.6917,136300000.0
2006-09-28 00:48:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-28 00:49:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-28 00:50:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2006-09-28 00:51:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-09-28 00:52:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-28 00:53:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-09-28 00:54:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-28 00:55:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-09-28 00:56:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-09-28 00:57:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-09-28 00:58:00,1.6914,1.6914,1.6911,1.6913,136300000.0
2006-09-28 01:00:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-09-28 01:01:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-28 01:02:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2006-09-28 01:03:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2006-09-28 01:04:00,1.6919,1.6919,1.6915,1.6915,136300000.0
2006-09-28 01:08:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-28 01:09:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-28 01:10:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-28 01:11:00,1.6918,1.6923,1.6918,1.6923,136300000.0
2006-09-28 01:12:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-09-28 01:13:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-09-28 01:14:00,1.6921,1.6923,1.6918,1.6918,136300000.0
2006-09-28 01:15:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-09-28 01:16:00,1.692,1.692,1.6915,1.6915,136300000.0
2006-09-28 01:17:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-09-28 01:18:00,1.6918,1.6918,1.6915,1.6915,136300000.0
2006-09-28 01:20:00,1.6918,1.6918,1.6915,1.6915,136300000.0
2006-09-28 01:21:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-09-28 01:22:00,1.6915,1.6916,1.6915,1.6915,136300000.0
2006-09-28 01:23:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2006-09-28 01:24:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2006-09-28 01:25:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-09-28 01:26:00,1.6918,1.6919,1.6917,1.6918,136300000.0
2006-09-28 01:27:00,1.6919,1.6919,1.6918,1.6919,136300000.0
2006-09-28 01:28:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-09-28 01:29:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-28 01:31:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-28 01:32:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-09-28 01:33:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-09-28 01:34:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-09-28 01:35:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-09-28 01:36:00,1.6918,1.6919,1.6915,1.6915,136300000.0
2006-09-28 01:37:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-09-28 01:38:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-09-28 01:39:00,1.6915,1.6918,1.6915,1.6915,136300000.0
2006-09-28 01:40:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-09-28 01:41:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2006-09-28 01:42:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-09-28 01:43:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-09-28 01:44:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-09-28 01:45:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-09-28 01:46:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2006-09-28 01:47:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-09-28 01:48:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2006-09-28 01:49:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-09-28 01:50:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-09-28 01:51:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2006-09-28 01:52:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2006-09-28 01:53:00,1.6924,1.6924,1.6921,1.6921,136300000.0
2006-09-28 01:54:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-09-28 01:56:00,1.6926,1.6926,1.6923,1.6923,136300000.0
2006-09-28 01:57:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-09-28 01:58:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-09-28 02:00:00,1.6923,1.6924,1.6922,1.6923,136300000.0
2006-09-28 02:02:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-09-28 02:03:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2006-09-28 02:04:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-09-28 02:05:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-09-28 02:06:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-09-28 02:07:00,1.693,1.693,1.6926,1.6926,136300000.0
2006-09-28 02:08:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-09-28 02:09:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2006-09-28 02:10:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-09-28 02:11:00,1.6928,1.6929,1.6926,1.6926,136300000.0
2006-09-28 02:12:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-09-28 02:13:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-09-28 02:14:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-09-28 02:15:00,1.6931,1.6931,1.6928,1.6928,136300000.0
2006-09-28 02:16:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2006-09-28 02:17:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2006-09-28 02:18:00,1.6924,1.6927,1.6924,1.6927,136300000.0
2006-09-28 02:19:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-09-28 02:20:00,1.6926,1.6927,1.6925,1.6927,136300000.0
2006-09-28 02:21:00,1.6926,1.6929,1.6926,1.6929,136300000.0
2006-09-28 02:22:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2006-09-28 02:23:00,1.693,1.6932,1.693,1.6931,136300000.0
2006-09-28 02:24:00,1.693,1.6931,1.6929,1.6929,136300000.0
2006-09-28 02:25:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-09-28 02:26:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-09-28 02:27:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-09-28 02:28:00,1.6937,1.6937,1.6932,1.6932,136300000.0
2006-09-28 02:29:00,1.6931,1.6934,1.6931,1.6934,136300000.0
2006-09-28 02:30:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-09-28 02:31:00,1.694,1.694,1.6937,1.6938,136300000.0
2006-09-28 02:32:00,1.6939,1.6939,1.6935,1.6935,136300000.0
2006-09-28 02:33:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-09-28 02:34:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-09-28 02:36:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-09-28 02:37:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-09-28 02:38:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-28 02:39:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-09-28 02:40:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-28 02:41:00,1.6933,1.6934,1.6932,1.6932,136300000.0
2006-09-28 02:42:00,1.6931,1.6933,1.6931,1.6933,136300000.0
2006-09-28 02:43:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2006-09-28 02:44:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-09-28 02:45:00,1.6933,1.6933,1.6932,1.6933,136300000.0
2006-09-28 02:47:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-28 02:48:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-28 02:49:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-09-28 02:50:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-09-28 02:51:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-09-28 02:52:00,1.6932,1.6932,1.693,1.6931,136300000.0
2006-09-28 02:53:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-09-28 02:54:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-28 02:55:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-09-28 02:56:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2006-09-28 02:57:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-28 02:58:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-28 02:59:00,1.6934,1.6934,1.6933,1.6934,136300000.0
2006-09-28 03:00:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-28 03:01:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-09-28 03:02:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-28 03:03:00,1.6933,1.6934,1.693,1.693,136300000.0
2006-09-28 03:05:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-09-28 03:06:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-09-28 03:08:00,1.693,1.6931,1.693,1.6931,136300000.0
2006-09-28 03:09:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-09-28 03:10:00,1.6931,1.6931,1.6929,1.693,136300000.0
2006-09-28 03:11:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-09-28 03:12:00,1.693,1.693,1.693,1.693,136300000.0
2006-09-28 03:13:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-09-28 03:14:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-09-28 03:15:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2006-09-28 03:16:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-09-28 03:17:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-28 03:18:00,1.6932,1.6934,1.6932,1.6933,136300000.0
2006-09-28 03:19:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-09-28 03:20:00,1.6933,1.6935,1.6933,1.6934,136300000.0
2006-09-28 03:21:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-28 03:22:00,1.6934,1.6937,1.6933,1.6937,136300000.0
2006-09-28 03:23:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-09-28 03:24:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-09-28 03:25:00,1.6933,1.6938,1.6932,1.6935,136300000.0
2006-09-28 03:26:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-09-28 03:27:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-09-28 03:28:00,1.693,1.6933,1.693,1.6933,136300000.0
2006-09-28 03:29:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-28 03:30:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-28 03:31:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-28 03:32:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-09-28 03:33:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-09-28 03:34:00,1.6934,1.6935,1.693,1.6933,136300000.0
2006-09-28 03:35:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-28 03:36:00,1.6933,1.6935,1.6933,1.6933,136300000.0
2006-09-28 03:37:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2006-09-28 03:38:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-09-28 03:39:00,1.6934,1.6935,1.6931,1.6931,136300000.0
2006-09-28 03:40:00,1.693,1.693,1.693,1.693,136300000.0
2006-09-28 03:41:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2006-09-28 03:42:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-09-28 03:43:00,1.6929,1.6929,1.6926,1.6926,136300000.0
2006-09-28 03:44:00,1.6927,1.6928,1.6926,1.6926,136300000.0
2006-09-28 03:45:00,1.6931,1.6931,1.693,1.6931,136300000.0
2006-09-28 03:46:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2006-09-28 03:47:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-09-28 03:48:00,1.693,1.693,1.693,1.693,136300000.0
2006-09-28 03:49:00,1.6929,1.6931,1.6928,1.693,136300000.0
2006-09-28 03:50:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2006-09-28 03:51:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-28 03:52:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-09-28 03:53:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-09-28 03:54:00,1.6931,1.6933,1.693,1.6931,136300000.0
2006-09-28 03:55:00,1.693,1.6933,1.693,1.6932,136300000.0
2006-09-28 03:56:00,1.6931,1.6935,1.6931,1.6935,136300000.0
2006-09-28 03:57:00,1.6932,1.6932,1.6928,1.693,136300000.0
2006-09-28 03:58:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-09-28 04:00:00,1.6931,1.6931,1.6929,1.693,136300000.0
2006-09-28 04:01:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2006-09-28 04:02:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-09-28 04:03:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-09-28 04:04:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2006-09-28 04:05:00,1.6936,1.6936,1.6932,1.6932,136300000.0
2006-09-28 04:06:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-09-28 04:07:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2006-09-28 04:08:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-09-28 04:09:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-09-28 04:10:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-09-28 04:11:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-09-28 04:12:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2006-09-28 04:13:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2006-09-28 04:14:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-09-28 04:15:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-28 04:16:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-28 04:17:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-09-28 04:18:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-09-28 04:19:00,1.6931,1.6933,1.6931,1.6933,136300000.0
2006-09-28 04:20:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2006-09-28 04:21:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-09-28 04:22:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-09-28 04:23:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-09-28 04:24:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-28 04:25:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-28 04:26:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-09-28 04:27:00,1.6933,1.6934,1.6932,1.6933,136300000.0
2006-09-28 04:28:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-09-28 04:29:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-09-28 04:30:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-09-28 04:31:00,1.693,1.6932,1.693,1.693,136300000.0
2006-09-28 04:32:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-09-28 04:33:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-28 04:34:00,1.6932,1.6934,1.6932,1.6933,136300000.0
2006-09-28 04:35:00,1.6936,1.6936,1.6933,1.6933,136300000.0
2006-09-28 04:36:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-09-28 04:37:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-09-28 04:38:00,1.6935,1.6937,1.6933,1.6935,136300000.0
2006-09-28 04:39:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-09-28 04:40:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-09-28 04:41:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-09-28 04:42:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-28 04:43:00,1.694,1.694,1.6936,1.6936,136300000.0
2006-09-28 04:44:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-28 04:45:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-09-28 04:47:00,1.6935,1.6936,1.6934,1.6935,136300000.0
2006-09-28 04:48:00,1.6934,1.6937,1.6934,1.6936,136300000.0
2006-09-28 04:49:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-09-28 04:50:00,1.6937,1.6939,1.6937,1.6938,136300000.0
2006-09-28 04:51:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-09-28 04:52:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2006-09-28 04:53:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-09-28 04:54:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-28 04:55:00,1.694,1.6942,1.694,1.6942,136300000.0
2006-09-28 04:56:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-09-28 04:57:00,1.6942,1.6942,1.6938,1.6941,136300000.0
2006-09-28 04:58:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-09-28 04:59:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-09-28 05:00:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-09-28 05:01:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-09-28 05:02:00,1.6947,1.6947,1.6943,1.6943,136300000.0
2006-09-28 05:04:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2006-09-28 05:05:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-09-28 05:06:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-09-28 05:07:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-09-28 05:08:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-09-28 05:09:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-09-28 05:10:00,1.6942,1.6943,1.6942,1.6942,136300000.0
2006-09-28 05:11:00,1.6944,1.6944,1.6943,1.6944,136300000.0
2006-09-28 05:12:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-09-28 05:13:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-09-28 05:14:00,1.6946,1.6948,1.6946,1.6946,136300000.0
2006-09-28 05:15:00,1.6947,1.6948,1.6947,1.6947,136300000.0
2006-09-28 05:16:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-09-28 05:17:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2006-09-28 05:18:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2006-09-28 05:19:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-09-28 05:20:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-09-28 05:21:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-09-28 05:22:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2006-09-28 05:23:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2006-09-28 05:24:00,1.6945,1.6946,1.6944,1.6946,136300000.0
2006-09-28 05:25:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-09-28 05:26:00,1.6948,1.6948,1.6945,1.6946,136300000.0
2006-09-28 05:27:00,1.6947,1.6948,1.6946,1.6947,136300000.0
2006-09-28 05:28:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-09-28 05:29:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-09-28 05:30:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-09-28 05:31:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-09-28 05:32:00,1.6962,1.6963,1.6961,1.6962,136300000.0
2006-09-28 05:33:00,1.6961,1.6961,1.6958,1.6958,136300000.0
2006-09-28 05:34:00,1.6956,1.6956,1.6952,1.6952,136300000.0
2006-09-28 05:35:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-09-28 05:36:00,1.6952,1.6953,1.6951,1.6951,136300000.0
2006-09-28 05:37:00,1.695,1.695,1.695,1.695,136300000.0
2006-09-28 05:38:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-09-28 05:39:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-09-28 05:40:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-09-28 05:41:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-09-28 05:42:00,1.6943,1.6945,1.6943,1.6945,136300000.0
2006-09-28 05:43:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-09-28 05:44:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-09-28 05:45:00,1.6943,1.6946,1.6943,1.6946,136300000.0
2006-09-28 05:46:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-09-28 05:47:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2006-09-28 05:48:00,1.6946,1.6947,1.6944,1.6947,136300000.0
2006-09-28 05:49:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-09-28 05:50:00,1.6949,1.6949,1.6945,1.6945,136300000.0
2006-09-28 05:51:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-09-28 05:52:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-09-28 05:53:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-09-28 05:54:00,1.6941,1.6942,1.6941,1.6941,136300000.0
2006-09-28 05:55:00,1.6942,1.6943,1.6942,1.6942,136300000.0
2006-09-28 05:56:00,1.6943,1.6943,1.6938,1.6938,136300000.0
2006-09-28 05:57:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-28 05:58:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2006-09-28 05:59:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-28 06:00:00,1.694,1.6941,1.6936,1.6936,136300000.0
2006-09-28 06:01:00,1.6935,1.6938,1.6935,1.6936,136300000.0
2006-09-28 06:02:00,1.6937,1.6937,1.6934,1.6934,136300000.0
2006-09-28 06:03:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-09-28 06:04:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2006-09-28 06:05:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-09-28 06:06:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-09-28 06:07:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2006-09-28 06:08:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-09-28 06:09:00,1.6939,1.6939,1.6936,1.6936,136300000.0
2006-09-28 06:10:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2006-09-28 06:11:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-09-28 06:12:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-09-28 06:13:00,1.6938,1.6943,1.6938,1.6941,136300000.0
2006-09-28 06:14:00,1.694,1.6942,1.694,1.6942,136300000.0
2006-09-28 06:15:00,1.694,1.6941,1.694,1.694,136300000.0
2006-09-28 06:16:00,1.6939,1.694,1.6939,1.694,136300000.0
2006-09-28 06:17:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-09-28 06:18:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-28 06:19:00,1.6938,1.694,1.6938,1.694,136300000.0
2006-09-28 06:21:00,1.6941,1.6941,1.694,1.6941,136300000.0
2006-09-28 06:22:00,1.6942,1.6943,1.6942,1.6942,136300000.0
2006-09-28 06:23:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-09-28 06:24:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-09-28 06:25:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-09-28 06:26:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2006-09-28 06:27:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-09-28 06:29:00,1.6947,1.6947,1.6943,1.6943,136300000.0
2006-09-28 06:30:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-09-28 06:31:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-09-28 06:33:00,1.6943,1.6947,1.6943,1.6946,136300000.0
2006-09-28 06:35:00,1.6952,1.6956,1.6952,1.6956,136300000.0
2006-09-28 06:36:00,1.6955,1.6956,1.6952,1.6952,136300000.0
2006-09-28 06:37:00,1.6951,1.6952,1.695,1.695,136300000.0
2006-09-28 06:38:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-09-28 06:39:00,1.695,1.695,1.6948,1.6949,136300000.0
2006-09-28 06:40:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-09-28 06:41:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2006-09-28 06:43:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2006-09-28 06:44:00,1.6944,1.6947,1.6944,1.6946,136300000.0
2006-09-28 06:45:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-09-28 06:46:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-09-28 06:47:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-09-28 06:48:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-09-28 06:49:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-09-28 06:50:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-09-28 06:51:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2006-09-28 06:53:00,1.6951,1.6957,1.6951,1.6957,136300000.0
2006-09-28 06:54:00,1.6956,1.6956,1.6951,1.6951,136300000.0
2006-09-28 06:55:00,1.6949,1.6953,1.6949,1.6949,136300000.0
2006-09-28 06:56:00,1.695,1.695,1.695,1.695,136300000.0
2006-09-28 06:57:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-09-28 06:58:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-09-28 06:59:00,1.6955,1.6955,1.6953,1.6955,136300000.0
2006-09-28 07:00:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2006-09-28 07:01:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-09-28 07:02:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-09-28 07:03:00,1.6957,1.6962,1.6957,1.6962,136300000.0
2006-09-28 07:04:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-09-28 07:05:00,1.6962,1.6964,1.6962,1.6964,136300000.0
2006-09-28 07:06:00,1.6963,1.6963,1.6958,1.6958,136300000.0
2006-09-28 07:07:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-09-28 07:08:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-09-28 07:09:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-09-28 07:10:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-09-28 07:11:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-09-28 07:12:00,1.6958,1.6959,1.6957,1.6957,136300000.0
2006-09-28 07:13:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-09-28 07:14:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-09-28 07:15:00,1.6958,1.6962,1.6958,1.696,136300000.0
2006-09-28 07:16:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-09-28 07:17:00,1.6959,1.6962,1.6959,1.6962,136300000.0
2006-09-28 07:18:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2006-09-28 07:19:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-09-28 07:20:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-09-28 07:21:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2006-09-28 07:22:00,1.6965,1.6965,1.6964,1.6965,136300000.0
2006-09-28 07:23:00,1.6964,1.6965,1.6963,1.6964,136300000.0
2006-09-28 07:24:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-09-28 07:25:00,1.6964,1.6964,1.6959,1.6959,136300000.0
2006-09-28 07:26:00,1.696,1.696,1.6957,1.6957,136300000.0
2006-09-28 07:27:00,1.6961,1.6961,1.6958,1.6959,136300000.0
2006-09-28 07:28:00,1.696,1.6962,1.696,1.696,136300000.0
2006-09-28 07:29:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-09-28 07:30:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-09-28 07:31:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2006-09-28 07:33:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-09-28 07:34:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2006-09-28 07:35:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-09-28 07:36:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-09-28 07:37:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-09-28 07:38:00,1.6957,1.6958,1.6957,1.6957,136300000.0
2006-09-28 07:39:00,1.6958,1.6959,1.6957,1.6957,136300000.0
2006-09-28 07:40:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-09-28 07:41:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-09-28 07:42:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2006-09-28 07:43:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-09-28 07:44:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-09-28 07:45:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-09-28 07:46:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2006-09-28 07:47:00,1.6956,1.6957,1.6955,1.6955,136300000.0
2006-09-28 07:48:00,1.6957,1.6958,1.6955,1.6957,136300000.0
2006-09-28 07:49:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2006-09-28 07:50:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-09-28 07:51:00,1.6956,1.6957,1.6951,1.6955,136300000.0
2006-09-28 07:52:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2006-09-28 07:53:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-09-28 07:55:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-09-28 07:56:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-09-28 07:57:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-09-28 07:58:00,1.6957,1.6963,1.6957,1.6958,136300000.0
2006-09-28 08:00:00,1.6955,1.6957,1.6954,1.6957,136300000.0
2006-09-28 08:01:00,1.6959,1.6959,1.6952,1.6953,136300000.0
2006-09-28 08:02:00,1.6952,1.6953,1.6951,1.6953,136300000.0
2006-09-28 08:03:00,1.6952,1.6956,1.6952,1.6956,136300000.0
2006-09-28 08:04:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2006-09-28 08:05:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-09-28 08:06:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2006-09-28 08:07:00,1.6957,1.6957,1.6953,1.6956,136300000.0
2006-09-28 08:08:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2006-09-28 08:09:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2006-09-28 08:10:00,1.6956,1.6956,1.6955,1.6956,136300000.0
2006-09-28 08:11:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-09-28 08:12:00,1.6957,1.6958,1.6956,1.6957,136300000.0
2006-09-28 08:14:00,1.6961,1.6961,1.6955,1.6956,136300000.0
2006-09-28 08:16:00,1.6955,1.6956,1.6953,1.6953,136300000.0
2006-09-28 08:17:00,1.6952,1.6953,1.6951,1.6952,136300000.0
2006-09-28 08:18:00,1.6951,1.6952,1.6951,1.6951,136300000.0
2006-09-28 08:19:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-09-28 08:20:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-09-28 08:21:00,1.6957,1.696,1.6956,1.6957,136300000.0
2006-09-28 08:22:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-09-28 08:23:00,1.6954,1.6957,1.6954,1.6956,136300000.0
2006-09-28 08:24:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2006-09-28 08:25:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-09-28 08:26:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2006-09-28 08:27:00,1.6951,1.6954,1.6951,1.6953,136300000.0
2006-09-28 08:28:00,1.6952,1.6952,1.6949,1.6949,136300000.0
2006-09-28 08:29:00,1.6948,1.6951,1.6947,1.6947,136300000.0
2006-09-28 08:30:00,1.6945,1.6947,1.6943,1.6947,136300000.0
2006-09-28 08:31:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-09-28 08:32:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2006-09-28 08:33:00,1.6945,1.695,1.6945,1.6948,136300000.0
2006-09-28 08:34:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-09-28 08:35:00,1.695,1.695,1.6946,1.6946,136300000.0
2006-09-28 08:36:00,1.6947,1.695,1.6947,1.6948,136300000.0
2006-09-28 08:37:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-09-28 08:38:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-09-28 08:39:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2006-09-28 08:40:00,1.6955,1.6957,1.6955,1.6956,136300000.0
2006-09-28 08:41:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-09-28 08:42:00,1.6957,1.6958,1.6955,1.6958,136300000.0
2006-09-28 08:43:00,1.6959,1.6963,1.6959,1.6962,136300000.0
2006-09-28 08:44:00,1.6964,1.6966,1.6964,1.6964,136300000.0
2006-09-28 08:45:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-09-28 08:46:00,1.6961,1.6967,1.6961,1.6964,136300000.0
2006-09-28 08:47:00,1.6966,1.6966,1.696,1.696,136300000.0
2006-09-28 08:48:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-09-28 08:49:00,1.6958,1.696,1.6957,1.696,136300000.0
2006-09-28 08:50:00,1.6959,1.6962,1.6958,1.6962,136300000.0
2006-09-28 08:51:00,1.6965,1.6965,1.6963,1.6963,136300000.0
2006-09-28 08:52:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-09-28 08:53:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-09-28 08:54:00,1.696,1.6963,1.696,1.6963,136300000.0
2006-09-28 08:55:00,1.6969,1.6969,1.6965,1.6966,136300000.0
2006-09-28 08:56:00,1.6963,1.6963,1.6959,1.6961,136300000.0
2006-09-28 08:57:00,1.696,1.6962,1.696,1.6962,136300000.0
2006-09-28 08:59:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2006-09-28 09:01:00,1.697,1.697,1.6967,1.6967,136300000.0
2006-09-28 09:02:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-09-28 09:03:00,1.6966,1.6966,1.6963,1.6964,136300000.0
2006-09-28 09:04:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-09-28 09:05:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-09-28 09:06:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-09-28 09:07:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-09-28 09:08:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-09-28 09:09:00,1.6968,1.6968,1.6965,1.6965,136300000.0
2006-09-28 09:10:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-09-28 09:11:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-09-28 09:12:00,1.6959,1.6959,1.6954,1.6954,136300000.0
2006-09-28 09:13:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-09-28 09:14:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-09-28 09:15:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-09-28 09:16:00,1.6951,1.6957,1.6951,1.6953,136300000.0
2006-09-28 09:17:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-09-28 09:18:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-09-28 09:19:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-09-28 09:20:00,1.6953,1.6957,1.6953,1.6956,136300000.0
2006-09-28 09:21:00,1.6957,1.6958,1.6955,1.6955,136300000.0
2006-09-28 09:22:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2006-09-28 09:23:00,1.6954,1.6955,1.6952,1.6955,136300000.0
2006-09-28 09:24:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-09-28 09:25:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-09-28 09:26:00,1.6952,1.6955,1.6952,1.6953,136300000.0
2006-09-28 09:27:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-09-28 09:28:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-09-28 09:29:00,1.6955,1.6956,1.695,1.695,136300000.0
2006-09-28 09:30:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-09-28 09:31:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2006-09-28 09:32:00,1.6951,1.6951,1.6947,1.6948,136300000.0
2006-09-28 09:33:00,1.6947,1.6948,1.6947,1.6947,136300000.0
2006-09-28 09:34:00,1.6952,1.6952,1.6948,1.6948,136300000.0
2006-09-28 09:35:00,1.695,1.695,1.695,1.695,136300000.0
2006-09-28 09:36:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-09-28 09:37:00,1.695,1.695,1.6947,1.6948,136300000.0
2006-09-28 09:38:00,1.6947,1.695,1.6947,1.6947,136300000.0
2006-09-28 09:39:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2006-09-28 09:40:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-09-28 09:41:00,1.6948,1.6951,1.6947,1.6951,136300000.0
2006-09-28 09:42:00,1.695,1.6953,1.695,1.6952,136300000.0
2006-09-28 09:43:00,1.695,1.6952,1.695,1.6951,136300000.0
2006-09-28 09:44:00,1.695,1.695,1.6949,1.695,136300000.0
2006-09-28 09:45:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-09-28 09:46:00,1.6948,1.695,1.6948,1.695,136300000.0
2006-09-28 09:47:00,1.6953,1.6953,1.695,1.695,136300000.0
2006-09-28 09:48:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-09-28 09:49:00,1.6952,1.6959,1.6952,1.6959,136300000.0
2006-09-28 09:50:00,1.696,1.6961,1.696,1.696,136300000.0
2006-09-28 09:51:00,1.6959,1.6962,1.6957,1.6962,136300000.0
2006-09-28 09:52:00,1.6963,1.6963,1.6958,1.6958,136300000.0
2006-09-28 09:53:00,1.6959,1.6961,1.6959,1.6959,136300000.0
2006-09-28 09:54:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-09-28 09:55:00,1.6961,1.6971,1.6961,1.6965,136300000.0
2006-09-28 09:56:00,1.6976,1.6978,1.6976,1.6976,136300000.0
2006-09-28 09:57:00,1.6974,1.6975,1.6972,1.6972,136300000.0
2006-09-28 09:58:00,1.6978,1.6978,1.6975,1.6977,136300000.0
2006-09-28 09:59:00,1.6978,1.6979,1.6977,1.6977,136300000.0
2006-09-28 10:00:00,1.6976,1.6977,1.6976,1.6976,136300000.0
2006-09-28 10:01:00,1.6977,1.6981,1.6977,1.698,136300000.0
2006-09-28 10:02:00,1.6979,1.698,1.6978,1.698,136300000.0
2006-09-28 10:03:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-09-28 10:04:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-09-28 10:05:00,1.6982,1.6982,1.6978,1.6978,136300000.0
2006-09-28 10:06:00,1.6979,1.6979,1.6972,1.6972,136300000.0
2006-09-28 10:07:00,1.6971,1.6972,1.6969,1.6969,136300000.0
2006-09-28 10:08:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 10:09:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-09-28 10:10:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-09-28 10:11:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 10:12:00,1.6965,1.6967,1.6965,1.6965,136300000.0
2006-09-28 10:13:00,1.6967,1.697,1.6967,1.6969,136300000.0
2006-09-28 10:14:00,1.6968,1.6969,1.6968,1.6969,136300000.0
2006-09-28 10:15:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-09-28 10:16:00,1.6969,1.697,1.6969,1.697,136300000.0
2006-09-28 10:17:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-09-28 10:18:00,1.6971,1.6971,1.697,1.697,136300000.0
2006-09-28 10:19:00,1.6969,1.6972,1.6969,1.6971,136300000.0
2006-09-28 10:20:00,1.6969,1.697,1.6968,1.6968,136300000.0
2006-09-28 10:21:00,1.6971,1.6972,1.697,1.6971,136300000.0
2006-09-28 10:22:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-09-28 10:23:00,1.697,1.697,1.6965,1.6966,136300000.0
2006-09-28 10:24:00,1.6965,1.6968,1.6965,1.6968,136300000.0
2006-09-28 10:25:00,1.6969,1.697,1.6963,1.6963,136300000.0
2006-09-28 10:26:00,1.6964,1.6964,1.6959,1.6959,136300000.0
2006-09-28 10:27:00,1.696,1.6961,1.6958,1.6961,136300000.0
2006-09-28 10:28:00,1.6963,1.6969,1.6963,1.6966,136300000.0
2006-09-28 10:29:00,1.6967,1.6968,1.6966,1.6968,136300000.0
2006-09-28 10:30:00,1.697,1.6972,1.6968,1.6968,136300000.0
2006-09-28 10:31:00,1.6969,1.6976,1.6969,1.6976,136300000.0
2006-09-28 10:32:00,1.6977,1.6979,1.6977,1.6977,136300000.0
2006-09-28 10:33:00,1.6976,1.6978,1.6976,1.6977,136300000.0
2006-09-28 10:34:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-09-28 10:35:00,1.698,1.6981,1.6977,1.6977,136300000.0
2006-09-28 10:36:00,1.6975,1.6977,1.6974,1.6974,136300000.0
2006-09-28 10:38:00,1.6975,1.6975,1.697,1.697,136300000.0
2006-09-28 10:39:00,1.6975,1.6976,1.6975,1.6976,136300000.0
2006-09-28 10:40:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-09-28 10:41:00,1.6976,1.6976,1.6974,1.6975,136300000.0
2006-09-28 10:42:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-09-28 10:43:00,1.6979,1.6981,1.6979,1.6981,136300000.0
2006-09-28 10:44:00,1.698,1.698,1.698,1.698,136300000.0
2006-09-28 10:45:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2006-09-28 10:46:00,1.6983,1.6983,1.698,1.698,136300000.0
2006-09-28 10:47:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-09-28 10:48:00,1.698,1.6983,1.698,1.6982,136300000.0
2006-09-28 10:49:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-09-28 10:50:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-09-28 10:51:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-09-28 10:52:00,1.6981,1.6981,1.6979,1.698,136300000.0
2006-09-28 10:53:00,1.6978,1.698,1.6978,1.698,136300000.0
2006-09-28 10:54:00,1.6983,1.6985,1.6981,1.6982,136300000.0
2006-09-28 10:55:00,1.6981,1.6981,1.698,1.698,136300000.0
2006-09-28 10:56:00,1.6982,1.6982,1.698,1.6982,136300000.0
2006-09-28 10:58:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-09-28 10:59:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2006-09-28 11:00:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2006-09-28 11:01:00,1.6982,1.6983,1.6981,1.6981,136300000.0
2006-09-28 11:02:00,1.698,1.6981,1.698,1.6981,136300000.0
2006-09-28 11:03:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2006-09-28 11:04:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-09-28 11:05:00,1.6981,1.6982,1.698,1.6981,136300000.0
2006-09-28 11:06:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2006-09-28 11:07:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-09-28 11:08:00,1.698,1.698,1.6979,1.698,136300000.0
2006-09-28 11:09:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-09-28 11:10:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2006-09-28 11:11:00,1.6981,1.6981,1.6965,1.6969,136300000.0
2006-09-28 11:12:00,1.6972,1.6972,1.6959,1.6959,136300000.0
2006-09-28 11:13:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-09-28 11:14:00,1.6965,1.6965,1.6963,1.6964,136300000.0
2006-09-28 11:15:00,1.6965,1.6972,1.6965,1.6972,136300000.0
2006-09-28 11:16:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2006-09-28 11:17:00,1.6974,1.6974,1.6967,1.6967,136300000.0
2006-09-28 11:18:00,1.6973,1.6974,1.6968,1.6968,136300000.0
2006-09-28 11:20:00,1.6969,1.697,1.6967,1.6967,136300000.0
2006-09-28 11:22:00,1.6965,1.6968,1.6965,1.6968,136300000.0
2006-09-28 11:23:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-09-28 11:24:00,1.6967,1.697,1.6967,1.697,136300000.0
2006-09-28 11:25:00,1.6968,1.6969,1.6967,1.6967,136300000.0
2006-09-28 11:26:00,1.6968,1.6968,1.6966,1.6968,136300000.0
2006-09-28 11:27:00,1.6967,1.6967,1.696,1.6961,136300000.0
2006-09-28 11:28:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-09-28 11:29:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-09-28 11:30:00,1.6965,1.6965,1.6961,1.6961,136300000.0
2006-09-28 11:31:00,1.696,1.6962,1.6959,1.6962,136300000.0
2006-09-28 11:32:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-09-28 11:33:00,1.6962,1.6963,1.6961,1.6961,136300000.0
2006-09-28 11:34:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-09-28 11:35:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 11:36:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-09-28 11:37:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-09-28 11:38:00,1.6957,1.6963,1.6957,1.6963,136300000.0
2006-09-28 11:39:00,1.6962,1.6962,1.6958,1.6958,136300000.0
2006-09-28 11:40:00,1.6963,1.6963,1.6961,1.6962,136300000.0
2006-09-28 11:41:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-09-28 11:42:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-09-28 11:43:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-09-28 11:44:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2006-09-28 11:45:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 11:46:00,1.696,1.6963,1.696,1.6963,136300000.0
2006-09-28 11:47:00,1.6961,1.6961,1.696,1.696,136300000.0
2006-09-28 11:48:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-09-28 11:49:00,1.6962,1.6963,1.6961,1.6962,136300000.0
2006-09-28 11:50:00,1.6963,1.6964,1.6963,1.6963,136300000.0
2006-09-28 11:51:00,1.6965,1.6966,1.6964,1.6965,136300000.0
2006-09-28 11:52:00,1.6969,1.6975,1.6969,1.6972,136300000.0
2006-09-28 11:53:00,1.6975,1.6979,1.6975,1.6979,136300000.0
2006-09-28 11:54:00,1.698,1.6981,1.6978,1.6978,136300000.0
2006-09-28 11:55:00,1.6979,1.6979,1.6978,1.6979,136300000.0
2006-09-28 11:56:00,1.6982,1.6982,1.6978,1.6978,136300000.0
2006-09-28 11:58:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-09-28 11:59:00,1.6978,1.6979,1.6973,1.6973,136300000.0
2006-09-28 12:00:00,1.6974,1.6974,1.6973,1.6974,136300000.0
2006-09-28 12:01:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-09-28 12:02:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2006-09-28 12:03:00,1.6967,1.697,1.6965,1.6966,136300000.0
2006-09-28 12:04:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 12:05:00,1.6971,1.6971,1.6955,1.6956,136300000.0
2006-09-28 12:06:00,1.6954,1.6956,1.695,1.6951,136300000.0
2006-09-28 12:07:00,1.6953,1.6956,1.6953,1.6956,136300000.0
2006-09-28 12:08:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-09-28 12:09:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-09-28 12:10:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-09-28 12:11:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-09-28 12:12:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2006-09-28 12:13:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-09-28 12:14:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-09-28 12:15:00,1.6953,1.6954,1.6952,1.6953,136300000.0
2006-09-28 12:16:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-09-28 12:18:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2006-09-28 12:19:00,1.6962,1.6963,1.696,1.6963,136300000.0
2006-09-28 12:20:00,1.6964,1.697,1.6964,1.697,136300000.0
2006-09-28 12:21:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-09-28 12:22:00,1.6968,1.6971,1.6968,1.6971,136300000.0
2006-09-28 12:23:00,1.697,1.6971,1.697,1.697,136300000.0
2006-09-28 12:24:00,1.6971,1.6971,1.6968,1.6968,136300000.0
2006-09-28 12:25:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-09-28 12:26:00,1.6967,1.6971,1.6967,1.6967,136300000.0
2006-09-28 12:27:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-09-28 12:28:00,1.6969,1.6973,1.6968,1.697,136300000.0
2006-09-28 12:29:00,1.6971,1.6972,1.697,1.6971,136300000.0
2006-09-28 12:30:00,1.6969,1.6971,1.6969,1.6971,136300000.0
2006-09-28 12:31:00,1.6974,1.6976,1.6974,1.6976,136300000.0
2006-09-28 12:32:00,1.6975,1.6976,1.6973,1.6975,136300000.0
2006-09-28 12:33:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-09-28 12:34:00,1.6972,1.6972,1.6968,1.6968,136300000.0
2006-09-28 12:35:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 12:36:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 12:37:00,1.6968,1.6968,1.6964,1.6965,136300000.0
2006-09-28 12:38:00,1.6964,1.6964,1.696,1.696,136300000.0
2006-09-28 12:39:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-09-28 12:40:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2006-09-28 12:41:00,1.6961,1.6962,1.6956,1.6956,136300000.0
2006-09-28 12:42:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-09-28 12:43:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-09-28 12:44:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-09-28 12:45:00,1.6955,1.6956,1.6951,1.6956,136300000.0
2006-09-28 12:46:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-09-28 12:47:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-09-28 12:48:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-09-28 12:49:00,1.6966,1.6966,1.696,1.696,136300000.0
2006-09-28 12:50:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-09-28 12:51:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-09-28 12:52:00,1.696,1.6967,1.696,1.6962,136300000.0
2006-09-28 12:53:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-09-28 12:54:00,1.6963,1.6966,1.6963,1.6965,136300000.0
2006-09-28 12:55:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-09-28 12:56:00,1.6963,1.6964,1.6961,1.6961,136300000.0
2006-09-28 12:57:00,1.6957,1.6961,1.6957,1.696,136300000.0
2006-09-28 12:58:00,1.6959,1.696,1.6957,1.6957,136300000.0
2006-09-28 13:00:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-09-28 13:01:00,1.696,1.696,1.696,1.696,136300000.0
2006-09-28 13:02:00,1.6961,1.6961,1.6951,1.6951,136300000.0
2006-09-28 13:03:00,1.695,1.6952,1.6949,1.695,136300000.0
2006-09-28 13:04:00,1.6951,1.6952,1.6947,1.6951,136300000.0
2006-09-28 13:05:00,1.6947,1.6953,1.6947,1.6952,136300000.0
2006-09-28 13:06:00,1.6953,1.6956,1.6953,1.6956,136300000.0
2006-09-28 13:07:00,1.6955,1.696,1.6955,1.6958,136300000.0
2006-09-28 13:08:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-09-28 13:09:00,1.6958,1.6958,1.6955,1.6956,136300000.0
2006-09-28 13:10:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-09-28 13:11:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-09-28 13:12:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-09-28 13:13:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-09-28 13:14:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-09-28 13:15:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2006-09-28 13:16:00,1.6951,1.6952,1.6948,1.695,136300000.0
2006-09-28 13:17:00,1.6951,1.6953,1.6951,1.6952,136300000.0
2006-09-28 13:19:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2006-09-28 13:20:00,1.6954,1.6954,1.6947,1.6947,136300000.0
2006-09-28 13:21:00,1.6951,1.6951,1.6948,1.6948,136300000.0
2006-09-28 13:22:00,1.695,1.6952,1.695,1.6952,136300000.0
2006-09-28 13:23:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-09-28 13:24:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-09-28 13:25:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-09-28 13:26:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-09-28 13:27:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-09-28 13:28:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-09-28 13:29:00,1.6955,1.6955,1.6953,1.6954,136300000.0
2006-09-28 13:30:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-09-28 13:31:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-09-28 13:32:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2006-09-28 13:33:00,1.6952,1.6953,1.6951,1.6952,136300000.0
2006-09-28 13:34:00,1.6951,1.6953,1.6949,1.6949,136300000.0
2006-09-28 13:35:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-09-28 13:36:00,1.6946,1.6948,1.6946,1.6947,136300000.0
2006-09-28 13:37:00,1.6948,1.6948,1.6946,1.6947,136300000.0
2006-09-28 13:38:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-09-28 13:39:00,1.6954,1.6954,1.6948,1.6948,136300000.0
2006-09-28 13:40:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-09-28 13:41:00,1.6948,1.6948,1.6945,1.6945,136300000.0
2006-09-28 13:42:00,1.6943,1.6944,1.6942,1.6942,136300000.0
2006-09-28 13:43:00,1.6945,1.6947,1.6945,1.6945,136300000.0
2006-09-28 13:44:00,1.6944,1.6949,1.6944,1.6947,136300000.0
2006-09-28 13:45:00,1.6948,1.6951,1.6948,1.6951,136300000.0
2006-09-28 13:46:00,1.695,1.6953,1.695,1.6953,136300000.0
2006-09-28 13:47:00,1.6952,1.6954,1.695,1.6954,136300000.0
2006-09-28 13:48:00,1.6953,1.6953,1.6949,1.6949,136300000.0
2006-09-28 13:49:00,1.6951,1.6952,1.6947,1.6947,136300000.0
2006-09-28 13:50:00,1.6952,1.6956,1.6949,1.6955,136300000.0
2006-09-28 13:51:00,1.6951,1.6951,1.6947,1.6947,136300000.0
2006-09-28 13:52:00,1.6949,1.695,1.6948,1.695,136300000.0
2006-09-28 13:53:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-09-28 13:54:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2006-09-28 13:55:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-09-28 13:56:00,1.6948,1.6948,1.6945,1.6945,136300000.0
2006-09-28 13:57:00,1.6949,1.6949,1.6945,1.6945,136300000.0
2006-09-28 13:59:00,1.6944,1.6944,1.6939,1.6939,136300000.0
2006-09-28 14:00:00,1.6938,1.6939,1.6933,1.6935,136300000.0
2006-09-28 14:01:00,1.6938,1.6938,1.6935,1.6936,136300000.0
2006-09-28 14:02:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2006-09-28 14:03:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-09-28 14:05:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-09-28 14:07:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2006-09-28 14:08:00,1.6939,1.6948,1.6939,1.6948,136300000.0
2006-09-28 14:09:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-09-28 14:10:00,1.6951,1.6951,1.6946,1.6946,136300000.0
2006-09-28 14:11:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-09-28 14:12:00,1.695,1.6951,1.695,1.695,136300000.0
2006-09-28 14:13:00,1.6951,1.6952,1.6949,1.6949,136300000.0
2006-09-28 14:14:00,1.6948,1.695,1.6946,1.695,136300000.0
2006-09-28 14:16:00,1.6952,1.6952,1.6948,1.6948,136300000.0
2006-09-28 14:17:00,1.695,1.6951,1.6948,1.6948,136300000.0
2006-09-28 14:19:00,1.6947,1.6948,1.6946,1.6947,136300000.0
2006-09-28 14:20:00,1.6949,1.695,1.6948,1.6948,136300000.0
2006-09-28 14:21:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-09-28 14:22:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-09-28 14:23:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-09-28 14:24:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2006-09-28 14:25:00,1.6944,1.695,1.6944,1.6944,136300000.0
2006-09-28 14:26:00,1.6945,1.6945,1.6938,1.6938,136300000.0
2006-09-28 14:27:00,1.6935,1.6939,1.6935,1.6937,136300000.0
2006-09-28 14:28:00,1.6939,1.6943,1.6939,1.6942,136300000.0
2006-09-28 14:29:00,1.6941,1.6943,1.6941,1.6941,136300000.0
2006-09-28 14:30:00,1.6943,1.6943,1.6937,1.6937,136300000.0
2006-09-28 14:31:00,1.6939,1.6943,1.6939,1.6941,136300000.0
2006-09-28 14:32:00,1.6943,1.6948,1.6939,1.6946,136300000.0
2006-09-28 14:33:00,1.6947,1.695,1.6944,1.6948,136300000.0
2006-09-28 14:34:00,1.695,1.6954,1.6947,1.695,136300000.0
2006-09-28 14:35:00,1.6949,1.6952,1.6946,1.6949,136300000.0
2006-09-28 14:36:00,1.695,1.695,1.6946,1.6946,136300000.0
2006-09-28 14:37:00,1.6945,1.6945,1.6938,1.6939,136300000.0
2006-09-28 14:38:00,1.6942,1.6945,1.6941,1.6945,136300000.0
2006-09-28 14:39:00,1.6947,1.695,1.6947,1.6949,136300000.0
2006-09-28 14:40:00,1.6948,1.695,1.6948,1.6949,136300000.0
2006-09-28 14:41:00,1.6948,1.6951,1.6948,1.695,136300000.0
2006-09-28 14:42:00,1.6948,1.6949,1.6946,1.6946,136300000.0
2006-09-28 14:43:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-09-28 14:44:00,1.6951,1.6952,1.695,1.6952,136300000.0
2006-09-28 14:45:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-09-28 14:46:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-09-28 14:47:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-09-28 14:48:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-09-28 14:49:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-09-28 14:50:00,1.6952,1.6952,1.695,1.695,136300000.0
2006-09-28 14:51:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2006-09-28 14:52:00,1.6954,1.6955,1.6953,1.6954,136300000.0
2006-09-28 14:53:00,1.6953,1.6953,1.6951,1.6952,136300000.0
2006-09-28 14:54:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-09-28 14:55:00,1.6956,1.6957,1.6954,1.6954,136300000.0
2006-09-28 14:56:00,1.6955,1.6955,1.6952,1.6952,136300000.0
2006-09-28 14:57:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-09-28 14:58:00,1.6954,1.6955,1.6953,1.6955,136300000.0
2006-09-28 14:59:00,1.6956,1.6959,1.6955,1.6958,136300000.0
2006-09-28 15:00:00,1.6957,1.6958,1.6956,1.6958,136300000.0
2006-09-28 15:01:00,1.6954,1.6956,1.6953,1.6956,136300000.0
2006-09-28 15:02:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2006-09-28 15:04:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-09-28 15:05:00,1.6956,1.6956,1.6953,1.6955,136300000.0
2006-09-28 15:06:00,1.6954,1.6954,1.695,1.6952,136300000.0
2006-09-28 15:07:00,1.695,1.6952,1.6948,1.6951,136300000.0
2006-09-28 15:08:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-09-28 15:09:00,1.6953,1.6954,1.6948,1.6948,136300000.0
2006-09-28 15:10:00,1.695,1.695,1.6949,1.695,136300000.0
2006-09-28 15:11:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-09-28 15:12:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-09-28 15:13:00,1.6948,1.6948,1.6943,1.6943,136300000.0
2006-09-28 15:14:00,1.6945,1.6945,1.6941,1.6944,136300000.0
2006-09-28 15:15:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-09-28 15:16:00,1.6945,1.6946,1.6944,1.6944,136300000.0
2006-09-28 15:17:00,1.6943,1.6945,1.6943,1.6944,136300000.0
2006-09-28 15:18:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-09-28 15:19:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-09-28 15:20:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-09-28 15:21:00,1.6948,1.6948,1.6945,1.6945,136300000.0
2006-09-28 15:22:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-09-28 15:24:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2006-09-28 15:25:00,1.695,1.6951,1.695,1.695,136300000.0
2006-09-28 15:26:00,1.6949,1.6951,1.6947,1.6947,136300000.0
2006-09-28 15:27:00,1.6949,1.695,1.6947,1.6947,136300000.0
2006-09-28 15:28:00,1.6945,1.6946,1.6944,1.6944,136300000.0
2006-09-28 15:29:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-09-28 15:32:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-09-28 15:33:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-09-28 15:34:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2006-09-28 15:35:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2006-09-28 15:37:00,1.6944,1.6946,1.6944,1.6945,136300000.0
2006-09-28 15:38:00,1.6946,1.6946,1.6942,1.6942,136300000.0
2006-09-28 15:39:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-09-28 15:40:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2006-09-28 15:41:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-09-28 15:42:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-09-28 15:43:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2006-09-28 15:44:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-09-28 15:45:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-09-28 15:46:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-09-28 15:47:00,1.6949,1.6949,1.6944,1.6944,136300000.0
2006-09-28 15:48:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-09-28 15:49:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2006-09-28 15:50:00,1.6943,1.6946,1.6943,1.6946,136300000.0
2006-09-28 15:51:00,1.6945,1.6945,1.6943,1.6944,136300000.0
2006-09-28 15:52:00,1.6943,1.6947,1.6943,1.6945,136300000.0
2006-09-28 15:53:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2006-09-28 15:54:00,1.6947,1.6947,1.6945,1.6946,136300000.0
2006-09-28 15:55:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-09-28 15:57:00,1.6946,1.6949,1.6945,1.6949,136300000.0
2006-09-28 15:58:00,1.695,1.6951,1.6949,1.6951,136300000.0
2006-09-28 15:59:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-09-28 16:00:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-09-28 16:01:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-09-28 16:02:00,1.6947,1.6949,1.6947,1.6948,136300000.0
2006-09-28 16:03:00,1.6947,1.6948,1.6945,1.6945,136300000.0
2006-09-28 16:04:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-09-28 16:05:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-09-28 16:06:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2006-09-28 16:07:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2006-09-28 16:08:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-09-28 16:09:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-09-28 16:10:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-09-28 16:11:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2006-09-28 16:12:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2006-09-28 16:14:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-09-28 16:15:00,1.6946,1.6946,1.6942,1.6943,136300000.0
2006-09-28 16:16:00,1.6946,1.6951,1.6946,1.6951,136300000.0
2006-09-28 16:17:00,1.6952,1.6959,1.6952,1.6957,136300000.0
2006-09-28 16:18:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-09-28 16:19:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-09-28 16:21:00,1.6952,1.6957,1.6952,1.6954,136300000.0
2006-09-28 16:22:00,1.6953,1.6953,1.6952,1.6953,136300000.0
2006-09-28 16:23:00,1.6952,1.6952,1.6949,1.6949,136300000.0
2006-09-28 16:24:00,1.6955,1.6955,1.695,1.695,136300000.0
2006-09-28 16:25:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-09-28 16:26:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2006-09-28 16:27:00,1.6946,1.6947,1.6944,1.6944,136300000.0
2006-09-28 16:28:00,1.6943,1.6943,1.6941,1.6943,136300000.0
2006-09-28 16:30:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2006-09-28 16:31:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2006-09-28 16:32:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-09-28 16:33:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-09-28 16:34:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-09-28 16:35:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2006-09-28 16:36:00,1.695,1.695,1.6948,1.6949,136300000.0
2006-09-28 16:37:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-09-28 16:38:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-09-28 16:39:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-09-28 16:40:00,1.6948,1.6949,1.6944,1.6945,136300000.0
2006-09-28 16:41:00,1.6947,1.6952,1.6947,1.6951,136300000.0
2006-09-28 16:42:00,1.6949,1.6951,1.6949,1.695,136300000.0
2006-09-28 16:43:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-09-28 16:44:00,1.6948,1.695,1.6948,1.695,136300000.0
2006-09-28 16:45:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-09-28 16:46:00,1.6951,1.6951,1.6947,1.6948,136300000.0
2006-09-28 16:47:00,1.6951,1.6953,1.6951,1.6952,136300000.0
2006-09-28 16:48:00,1.6953,1.6962,1.6953,1.6962,136300000.0
2006-09-28 16:49:00,1.696,1.6961,1.696,1.696,136300000.0
2006-09-28 16:50:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-09-28 16:51:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2006-09-28 16:52:00,1.6961,1.6963,1.6961,1.6962,136300000.0
2006-09-28 16:53:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-09-28 16:54:00,1.6962,1.6965,1.6962,1.6963,136300000.0
2006-09-28 16:55:00,1.6965,1.6968,1.6965,1.6968,136300000.0
2006-09-28 16:56:00,1.6971,1.6982,1.697,1.6982,136300000.0
2006-09-28 16:57:00,1.6983,1.6983,1.697,1.6971,136300000.0
2006-09-28 16:58:00,1.697,1.6971,1.6967,1.6968,136300000.0
2006-09-28 16:59:00,1.6966,1.6966,1.6962,1.6965,136300000.0
2006-09-28 17:00:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2006-09-28 17:01:00,1.6962,1.6962,1.6958,1.6959,136300000.0
2006-09-28 17:02:00,1.6961,1.6965,1.6956,1.6957,136300000.0
2006-09-28 17:03:00,1.6956,1.696,1.6956,1.6959,136300000.0
2006-09-28 17:04:00,1.6958,1.6962,1.6958,1.6962,136300000.0
2006-09-28 17:05:00,1.6961,1.6965,1.6958,1.6962,136300000.0
2006-09-28 17:06:00,1.6961,1.6962,1.6959,1.6959,136300000.0
2006-09-28 17:07:00,1.6958,1.6958,1.6954,1.6956,136300000.0
2006-09-28 17:08:00,1.6959,1.6959,1.6955,1.6955,136300000.0
2006-09-28 17:09:00,1.6956,1.6958,1.6956,1.6957,136300000.0
2006-09-28 17:10:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-09-28 17:11:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-09-28 17:12:00,1.6958,1.6958,1.6953,1.6953,136300000.0
2006-09-28 17:13:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-09-28 17:14:00,1.6958,1.696,1.6958,1.6959,136300000.0
2006-09-28 17:15:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-09-28 17:16:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-09-28 17:17:00,1.6955,1.6961,1.6955,1.6957,136300000.0
2006-09-28 17:18:00,1.6962,1.6962,1.6956,1.6956,136300000.0
2006-09-28 17:19:00,1.6955,1.6956,1.6952,1.6952,136300000.0
2006-09-28 17:20:00,1.6953,1.6954,1.695,1.695,136300000.0
2006-09-28 17:21:00,1.6948,1.6948,1.6943,1.6943,136300000.0
2006-09-28 17:22:00,1.6944,1.6944,1.694,1.694,136300000.0
2006-09-28 17:23:00,1.6941,1.6942,1.694,1.694,136300000.0
2006-09-28 17:24:00,1.6941,1.6944,1.6941,1.6942,136300000.0
2006-09-28 17:25:00,1.6944,1.6949,1.6944,1.6946,136300000.0
2006-09-28 17:26:00,1.6944,1.6944,1.694,1.6941,136300000.0
2006-09-28 17:27:00,1.6942,1.6944,1.694,1.694,136300000.0
2006-09-28 17:28:00,1.6939,1.694,1.6939,1.694,136300000.0
2006-09-28 17:29:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2006-09-28 17:30:00,1.6942,1.6945,1.6941,1.6945,136300000.0
2006-09-28 17:31:00,1.6947,1.6947,1.6944,1.6945,136300000.0
2006-09-28 17:32:00,1.6946,1.6946,1.6945,1.6946,136300000.0
2006-09-28 17:33:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-09-28 17:34:00,1.6947,1.6947,1.6946,1.6947,136300000.0
2006-09-28 17:35:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-09-28 17:36:00,1.6944,1.6944,1.6942,1.6942,136300000.0
2006-09-28 17:37:00,1.6943,1.6943,1.694,1.694,136300000.0
2006-09-28 17:38:00,1.6939,1.6942,1.6939,1.6941,136300000.0
2006-09-28 17:39:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-09-28 17:40:00,1.694,1.6941,1.694,1.694,136300000.0
2006-09-28 17:41:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2006-09-28 17:42:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-09-28 17:43:00,1.694,1.6941,1.6937,1.6937,136300000.0
2006-09-28 17:44:00,1.694,1.694,1.6939,1.694,136300000.0
2006-09-28 17:45:00,1.6942,1.6945,1.6942,1.6945,136300000.0
2006-09-28 17:46:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2006-09-28 17:47:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-09-28 17:48:00,1.6948,1.6952,1.6948,1.6951,136300000.0
2006-09-28 17:49:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-09-28 17:50:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2006-09-28 17:51:00,1.6954,1.6954,1.6951,1.6953,136300000.0
2006-09-28 17:52:00,1.6952,1.6952,1.695,1.6951,136300000.0
2006-09-28 17:53:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-09-28 17:54:00,1.6953,1.6953,1.695,1.6951,136300000.0
2006-09-28 17:55:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-09-28 17:56:00,1.6957,1.6957,1.6953,1.6953,136300000.0
2006-09-28 17:57:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2006-09-28 17:58:00,1.6954,1.6955,1.6951,1.6952,136300000.0
2006-09-28 17:59:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-09-28 18:00:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2006-09-28 18:01:00,1.6955,1.6955,1.6952,1.6953,136300000.0
2006-09-28 18:02:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2006-09-28 18:03:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-09-28 18:04:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-09-28 18:05:00,1.6954,1.6957,1.6954,1.6957,136300000.0
2006-09-28 18:06:00,1.6956,1.6957,1.6955,1.6955,136300000.0
2006-09-28 18:09:00,1.6957,1.6957,1.695,1.695,136300000.0
2006-09-28 18:10:00,1.6952,1.6956,1.6952,1.6952,136300000.0
2006-09-28 18:11:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-09-28 18:12:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-09-28 18:13:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-09-28 18:14:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-09-28 18:15:00,1.6953,1.6954,1.6952,1.6952,136300000.0
2006-09-28 18:16:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-09-28 18:17:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2006-09-28 18:18:00,1.6952,1.6953,1.6951,1.6953,136300000.0
2006-09-28 18:19:00,1.6954,1.6958,1.6953,1.6957,136300000.0
2006-09-28 18:20:00,1.6956,1.6958,1.6955,1.6958,136300000.0
2006-09-28 18:21:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-09-28 18:22:00,1.6962,1.6962,1.6959,1.6959,136300000.0
2006-09-28 18:23:00,1.6958,1.6962,1.6958,1.6961,136300000.0
2006-09-28 18:24:00,1.6962,1.6962,1.696,1.6961,136300000.0
2006-09-28 18:25:00,1.696,1.6979,1.696,1.6969,136300000.0
2006-09-28 18:26:00,1.6977,1.6981,1.6966,1.6976,136300000.0
2006-09-28 18:27:00,1.6975,1.6976,1.697,1.6971,136300000.0
2006-09-28 18:28:00,1.697,1.697,1.697,1.697,136300000.0
2006-09-28 18:29:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-09-28 18:30:00,1.6974,1.6974,1.6971,1.6971,136300000.0
2006-09-28 18:31:00,1.697,1.697,1.6966,1.6967,136300000.0
2006-09-28 18:32:00,1.6966,1.6966,1.6958,1.6958,136300000.0
2006-09-28 18:33:00,1.6963,1.6964,1.6963,1.6963,136300000.0
2006-09-28 18:34:00,1.6962,1.6963,1.6961,1.6962,136300000.0
2006-09-28 18:35:00,1.696,1.696,1.6959,1.696,136300000.0
2006-09-28 18:36:00,1.6959,1.6959,1.6958,1.6959,136300000.0
2006-09-28 18:37:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-09-28 18:38:00,1.6958,1.6962,1.6958,1.6962,136300000.0
2006-09-28 18:39:00,1.696,1.6963,1.696,1.6962,136300000.0
2006-09-28 18:40:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-09-28 18:41:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 18:42:00,1.696,1.6961,1.6959,1.6959,136300000.0
2006-09-28 18:43:00,1.696,1.6961,1.696,1.696,136300000.0
2006-09-28 18:44:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-09-28 18:45:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 18:46:00,1.6962,1.6963,1.6961,1.6963,136300000.0
2006-09-28 18:47:00,1.6962,1.6964,1.6962,1.6963,136300000.0
2006-09-28 18:48:00,1.6964,1.6966,1.6963,1.6966,136300000.0
2006-09-28 18:49:00,1.6965,1.6965,1.6964,1.6965,136300000.0
2006-09-28 18:50:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-09-28 18:51:00,1.6964,1.6964,1.6962,1.6963,136300000.0
2006-09-28 18:52:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2006-09-28 18:53:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-09-28 18:54:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-09-28 18:55:00,1.6969,1.6969,1.6967,1.6967,136300000.0
2006-09-28 18:56:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-09-28 18:57:00,1.6963,1.6966,1.6962,1.6966,136300000.0
2006-09-28 18:58:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-09-28 18:59:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-09-28 19:02:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-09-28 19:03:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-09-28 19:06:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 19:07:00,1.6962,1.6965,1.6962,1.6964,136300000.0
2006-09-28 19:08:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-09-28 19:09:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-09-28 19:10:00,1.6961,1.6963,1.6961,1.6961,136300000.0
2006-09-28 19:11:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-09-28 19:12:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-09-28 19:13:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-09-28 19:14:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 19:15:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-09-28 19:16:00,1.6966,1.6966,1.6962,1.6962,136300000.0
2006-09-28 19:17:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-09-28 19:18:00,1.6959,1.6963,1.6959,1.6963,136300000.0
2006-09-28 19:19:00,1.6962,1.6963,1.6961,1.6962,136300000.0
2006-09-28 19:20:00,1.6961,1.6964,1.6961,1.6963,136300000.0
2006-09-28 19:21:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-09-28 19:22:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-09-28 19:23:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-09-28 19:24:00,1.6966,1.6973,1.6966,1.697,136300000.0
2006-09-28 19:25:00,1.6968,1.697,1.6968,1.6968,136300000.0
2006-09-28 19:26:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-09-28 19:27:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-09-28 19:28:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-09-28 19:29:00,1.6976,1.6979,1.6976,1.6977,136300000.0
2006-09-28 19:30:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-09-28 19:31:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-09-28 19:32:00,1.6976,1.6976,1.697,1.697,136300000.0
2006-09-28 19:33:00,1.6971,1.6971,1.6969,1.697,136300000.0
2006-09-28 19:34:00,1.6974,1.6974,1.6971,1.6971,136300000.0
2006-09-28 19:35:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-09-28 19:36:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-09-28 19:37:00,1.6972,1.6972,1.6968,1.6968,136300000.0
2006-09-28 19:38:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-09-28 19:39:00,1.6969,1.697,1.6968,1.6969,136300000.0
2006-09-28 19:40:00,1.6968,1.6969,1.6968,1.6968,136300000.0
2006-09-28 19:41:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-09-28 19:42:00,1.6963,1.6964,1.6962,1.6963,136300000.0
2006-09-28 19:44:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-09-28 19:45:00,1.6964,1.6966,1.6964,1.6965,136300000.0
2006-09-28 19:46:00,1.6964,1.6966,1.6964,1.6964,136300000.0
2006-09-28 19:48:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-09-28 19:49:00,1.6963,1.6963,1.6959,1.6959,136300000.0
2006-09-28 19:50:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-09-28 19:51:00,1.6962,1.6962,1.696,1.6961,136300000.0
2006-09-28 19:54:00,1.6962,1.6964,1.6962,1.6964,136300000.0
2006-09-28 19:55:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2006-09-28 19:56:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 19:57:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-09-28 19:58:00,1.6965,1.6965,1.6963,1.6964,136300000.0
2006-09-28 19:59:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-09-28 20:00:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-09-28 20:01:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2006-09-28 20:02:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 20:03:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2006-09-28 20:04:00,1.6969,1.6969,1.6964,1.6965,136300000.0
2006-09-28 20:06:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-09-28 20:07:00,1.697,1.697,1.6966,1.6966,136300000.0
2006-09-28 20:08:00,1.6968,1.6968,1.6964,1.6964,136300000.0
2006-09-28 20:09:00,1.6965,1.6965,1.6963,1.6964,136300000.0
2006-09-28 20:10:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-09-28 20:11:00,1.6964,1.6968,1.6964,1.6968,136300000.0
2006-09-28 20:12:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 20:13:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-09-28 20:14:00,1.6966,1.6969,1.6966,1.6967,136300000.0
2006-09-28 20:16:00,1.6968,1.6969,1.6968,1.6969,136300000.0
2006-09-28 20:17:00,1.697,1.6972,1.6968,1.6972,136300000.0
2006-09-28 20:18:00,1.6968,1.6972,1.6968,1.697,136300000.0
2006-09-28 20:19:00,1.6974,1.6974,1.6973,1.6973,136300000.0
2006-09-28 20:24:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-09-28 20:25:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-09-28 20:26:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-09-28 20:27:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2006-09-28 20:28:00,1.6974,1.6978,1.6973,1.6976,136300000.0
2006-09-28 20:29:00,1.6977,1.698,1.6977,1.6979,136300000.0
2006-09-28 20:30:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-09-28 20:31:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-09-28 20:32:00,1.6981,1.6981,1.6977,1.6978,136300000.0
2006-09-28 20:33:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-09-28 20:34:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-09-28 20:35:00,1.698,1.698,1.698,1.698,136300000.0
2006-09-28 20:36:00,1.6979,1.698,1.6975,1.6977,136300000.0
2006-09-28 20:37:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-09-28 20:38:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-09-28 20:39:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-09-28 20:40:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-09-28 20:41:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-09-28 20:43:00,1.6974,1.6974,1.6973,1.6974,136300000.0
2006-09-28 20:45:00,1.6978,1.698,1.6978,1.698,136300000.0
2006-09-28 20:46:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2006-09-28 20:47:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-09-28 20:48:00,1.6983,1.6983,1.6979,1.6979,136300000.0
2006-09-28 20:50:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-09-28 20:51:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-09-28 20:52:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-09-28 20:53:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-09-28 20:54:00,1.6977,1.6979,1.6976,1.6978,136300000.0
2006-09-28 20:55:00,1.6977,1.6978,1.6977,1.6977,136300000.0
2006-09-28 20:56:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-09-28 20:57:00,1.6975,1.6978,1.6975,1.6976,136300000.0
2006-09-28 20:58:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-09-28 20:59:00,1.6977,1.6977,1.6971,1.6971,136300000.0
2006-09-28 21:00:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-09-28 21:01:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-09-28 21:02:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-09-28 21:03:00,1.6971,1.6971,1.6968,1.6968,136300000.0
2006-09-28 21:04:00,1.6967,1.697,1.6967,1.6969,136300000.0
2006-09-28 21:05:00,1.6968,1.6968,1.6963,1.6963,136300000.0
2006-09-28 21:06:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-09-28 21:07:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-09-28 21:09:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-09-28 21:10:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-09-28 21:11:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 21:12:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 21:13:00,1.6969,1.6969,1.6967,1.6967,136300000.0
2006-09-28 21:14:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2006-09-28 21:15:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-09-28 21:16:00,1.6969,1.6969,1.6968,1.6969,136300000.0
2006-09-28 21:17:00,1.6971,1.6971,1.6968,1.6968,136300000.0
2006-09-28 21:18:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-09-28 21:19:00,1.697,1.6971,1.6968,1.697,136300000.0
2006-09-28 21:20:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-09-28 21:21:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-09-28 21:22:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-09-28 21:23:00,1.6968,1.6971,1.6967,1.697,136300000.0
2006-09-28 21:24:00,1.6968,1.697,1.6968,1.6968,136300000.0
2006-09-28 21:25:00,1.6971,1.6971,1.6968,1.6968,136300000.0
2006-09-28 21:26:00,1.6969,1.6969,1.6967,1.6967,136300000.0
2006-09-28 21:27:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-09-28 21:28:00,1.6966,1.697,1.6966,1.697,136300000.0
2006-09-28 21:29:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-09-28 21:30:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-09-28 21:31:00,1.6962,1.6967,1.6962,1.6966,136300000.0
2006-09-28 21:32:00,1.6968,1.6968,1.6966,1.6967,136300000.0
2006-09-28 21:33:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-09-28 21:34:00,1.6966,1.6966,1.6965,1.6966,136300000.0
2006-09-28 21:35:00,1.6965,1.6967,1.6965,1.6967,136300000.0
2006-09-28 21:37:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2006-09-28 21:38:00,1.6967,1.6967,1.6965,1.6967,136300000.0
2006-09-28 21:39:00,1.6969,1.697,1.6969,1.6969,136300000.0
2006-09-28 21:40:00,1.6968,1.6968,1.6966,1.6967,136300000.0
2006-09-28 21:41:00,1.6968,1.6968,1.6964,1.6965,136300000.0
2006-09-28 21:42:00,1.697,1.697,1.6966,1.6966,136300000.0
2006-09-28 21:43:00,1.6965,1.6975,1.6965,1.6972,136300000.0
2006-09-28 21:44:00,1.6973,1.6974,1.6972,1.6973,136300000.0
2006-09-28 21:45:00,1.6972,1.6972,1.697,1.697,136300000.0
2006-09-28 21:46:00,1.6969,1.697,1.6969,1.697,136300000.0
2006-09-28 21:47:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-09-28 21:48:00,1.6968,1.6969,1.6967,1.6969,136300000.0
2006-09-28 21:49:00,1.6968,1.697,1.6968,1.697,136300000.0
2006-09-28 21:50:00,1.6969,1.697,1.6968,1.6968,136300000.0
2006-09-28 21:51:00,1.697,1.6971,1.6964,1.6964,136300000.0
2006-09-28 21:52:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-09-28 21:53:00,1.6963,1.6964,1.6962,1.6962,136300000.0
2006-09-28 21:54:00,1.6963,1.6963,1.6962,1.6963,136300000.0
2006-09-28 21:55:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-09-28 21:56:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-09-28 21:57:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 21:58:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-09-28 21:59:00,1.6964,1.6965,1.6964,1.6965,136300000.0
2006-09-28 22:00:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-09-28 22:01:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-09-28 22:02:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-09-28 22:03:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-09-28 22:04:00,1.6968,1.6968,1.6966,1.6967,136300000.0
2006-09-28 22:05:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-09-28 22:06:00,1.697,1.6973,1.6969,1.6969,136300000.0
2006-09-28 22:07:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-09-28 22:08:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-09-28 22:09:00,1.6964,1.6965,1.6964,1.6964,136300000.0
2006-09-28 22:11:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2006-09-28 22:12:00,1.6961,1.6961,1.696,1.6961,136300000.0
2006-09-28 22:13:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 22:14:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-09-28 22:15:00,1.6965,1.6965,1.6962,1.6963,136300000.0
2006-09-28 22:16:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 22:17:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 22:18:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-09-28 22:19:00,1.696,1.6961,1.696,1.696,136300000.0
2006-09-28 22:20:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-09-28 22:21:00,1.6958,1.6958,1.6955,1.6955,136300000.0
2006-09-28 22:22:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2006-09-28 22:24:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2006-09-28 22:25:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-09-28 22:26:00,1.6955,1.6955,1.6953,1.6954,136300000.0
2006-09-28 22:27:00,1.6953,1.6954,1.6952,1.6952,136300000.0
2006-09-28 22:28:00,1.6951,1.6956,1.6951,1.6954,136300000.0
2006-09-28 22:29:00,1.6953,1.6954,1.6952,1.6953,136300000.0
2006-09-28 22:30:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-09-28 22:31:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-09-28 22:32:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-09-28 22:34:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-09-28 22:35:00,1.695,1.695,1.695,1.695,136300000.0
2006-09-28 22:36:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-09-28 22:37:00,1.695,1.695,1.695,1.695,136300000.0
2006-09-28 22:38:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-09-28 22:39:00,1.695,1.6952,1.695,1.6952,136300000.0
2006-09-28 22:40:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2006-09-28 22:41:00,1.6953,1.6955,1.6952,1.6952,136300000.0
2006-09-28 22:42:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-09-28 22:43:00,1.6951,1.6951,1.6948,1.6948,136300000.0
2006-09-28 22:44:00,1.695,1.6951,1.695,1.6951,136300000.0
2006-09-28 22:45:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-09-28 22:46:00,1.695,1.6951,1.695,1.6951,136300000.0
2006-09-28 22:47:00,1.695,1.6951,1.6949,1.695,136300000.0
2006-09-28 22:48:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-09-28 22:49:00,1.6951,1.6952,1.695,1.6952,136300000.0
2006-09-28 22:50:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2006-09-28 22:51:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-09-28 22:52:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-09-28 22:53:00,1.6961,1.6961,1.6958,1.6958,136300000.0
2006-09-28 22:54:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-09-28 22:55:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2006-09-28 22:56:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-09-28 22:57:00,1.6961,1.6962,1.6961,1.6961,136300000.0
2006-09-28 22:59:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-09-28 23:00:00,1.6968,1.6968,1.6967,1.6968,136300000.0
2006-09-28 23:01:00,1.6967,1.6968,1.6966,1.6966,136300000.0
2006-09-28 23:02:00,1.6965,1.6966,1.6963,1.6963,136300000.0
2006-09-28 23:03:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2006-09-28 23:04:00,1.6961,1.6963,1.6961,1.6961,136300000.0
2006-09-28 23:05:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-09-28 23:06:00,1.6963,1.6963,1.6962,1.6963,136300000.0
2006-09-28 23:07:00,1.6961,1.6962,1.696,1.696,136300000.0
2006-09-28 23:08:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-09-28 23:09:00,1.696,1.6963,1.696,1.6962,136300000.0
2006-09-28 23:10:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-09-28 23:11:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-09-28 23:12:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-09-28 23:13:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-09-28 23:14:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-09-28 23:15:00,1.6959,1.6961,1.6958,1.696,136300000.0
2006-09-28 23:16:00,1.6961,1.6964,1.6959,1.6964,136300000.0
2006-09-28 23:17:00,1.6965,1.6967,1.6965,1.6966,136300000.0
2006-09-28 23:18:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-09-28 23:19:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-09-28 23:20:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-09-28 23:21:00,1.6966,1.6967,1.6962,1.6962,136300000.0
2006-09-28 23:22:00,1.6961,1.6962,1.6961,1.6962,136300000.0
2006-09-28 23:23:00,1.6961,1.6964,1.6961,1.6963,136300000.0
2006-09-28 23:24:00,1.6964,1.6964,1.6961,1.6962,136300000.0
2006-09-28 23:25:00,1.6961,1.6963,1.6961,1.6961,136300000.0
2006-09-28 23:26:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-09-28 23:27:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-09-28 23:28:00,1.6962,1.6962,1.696,1.6961,136300000.0
2006-09-28 23:29:00,1.696,1.6963,1.696,1.6963,136300000.0
2006-09-28 23:30:00,1.6964,1.6964,1.6963,1.6964,136300000.0
2006-09-28 23:31:00,1.6963,1.6963,1.696,1.6961,136300000.0
2006-09-28 23:32:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-09-28 23:33:00,1.696,1.696,1.6958,1.6958,136300000.0
2006-09-28 23:34:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-09-28 23:35:00,1.696,1.696,1.6959,1.696,136300000.0
2006-09-28 23:36:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-09-28 23:37:00,1.6962,1.6962,1.6957,1.6957,136300000.0
2006-09-28 23:38:00,1.6961,1.6963,1.6961,1.6962,136300000.0
2006-09-28 23:39:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2006-09-28 23:40:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2006-09-28 23:41:00,1.6969,1.6969,1.6966,1.6966,136300000.0
2006-09-28 23:42:00,1.6967,1.6967,1.6964,1.6964,136300000.0
2006-09-28 23:43:00,1.6967,1.6967,1.6965,1.6966,136300000.0
2006-09-28 23:44:00,1.6965,1.6965,1.6961,1.6961,136300000.0
2006-09-28 23:45:00,1.6963,1.6964,1.6963,1.6963,136300000.0
2006-09-28 23:46:00,1.6961,1.6961,1.6955,1.6956,136300000.0
2006-09-28 23:47:00,1.6959,1.6959,1.6957,1.6959,136300000.0
2006-09-28 23:48:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-09-28 23:49:00,1.6959,1.6963,1.6959,1.6963,136300000.0
2006-09-28 23:50:00,1.6962,1.6962,1.6957,1.6958,136300000.0
2006-09-28 23:51:00,1.696,1.696,1.696,1.696,136300000.0
2006-09-28 23:52:00,1.6962,1.6964,1.6962,1.6963,136300000.0
2006-09-28 23:53:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-09-28 23:55:00,1.6963,1.6965,1.6962,1.6963,136300000.0
2006-09-28 23:56:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2006-09-28 23:57:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-09-28 23:58:00,1.6958,1.696,1.6958,1.6958,136300000.0
2006-09-28 23:59:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2006-09-29 00:00:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-09-29 00:01:00,1.6955,1.6956,1.6954,1.6954,136300000.0
2006-09-29 00:02:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-09-29 00:03:00,1.6955,1.6955,1.6952,1.6952,136300000.0
2006-09-29 00:04:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-09-29 00:05:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2006-09-29 00:06:00,1.6957,1.6957,1.6955,1.6956,136300000.0
2006-09-29 00:07:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-09-29 00:08:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-09-29 00:09:00,1.6958,1.6961,1.6958,1.696,136300000.0
2006-09-29 00:10:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2006-09-29 00:11:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-09-29 00:12:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-09-29 00:14:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-09-29 00:15:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-09-29 00:16:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-09-29 00:18:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-09-29 00:19:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-09-29 00:20:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-09-29 00:21:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2006-09-29 00:22:00,1.6956,1.6959,1.6956,1.6956,136300000.0
2006-09-29 00:24:00,1.6957,1.6959,1.6956,1.6957,136300000.0
2006-09-29 00:25:00,1.6953,1.6955,1.6951,1.6951,136300000.0
2006-09-29 00:26:00,1.6952,1.6952,1.695,1.695,136300000.0
2006-09-29 00:27:00,1.6951,1.6951,1.6948,1.6951,136300000.0
2006-09-29 00:28:00,1.695,1.6952,1.695,1.6951,136300000.0
2006-09-29 00:29:00,1.6949,1.695,1.6948,1.695,136300000.0
2006-09-29 00:31:00,1.6951,1.6951,1.6948,1.6951,136300000.0
2006-09-29 00:32:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-09-29 00:33:00,1.695,1.6952,1.695,1.6952,136300000.0
2006-09-29 00:34:00,1.6951,1.6951,1.695,1.6951,136300000.0
2006-09-29 00:37:00,1.6952,1.6953,1.6951,1.6953,136300000.0
2006-09-29 00:38:00,1.6952,1.6952,1.6951,1.6952,136300000.0
2006-09-29 00:39:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-09-29 00:40:00,1.6953,1.6955,1.6953,1.6954,136300000.0
2006-09-29 00:41:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2006-09-29 00:42:00,1.6956,1.6957,1.6955,1.6957,136300000.0
2006-09-29 00:43:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-09-29 00:44:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2006-09-29 00:45:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-09-29 00:46:00,1.6962,1.6968,1.6962,1.6964,136300000.0
2006-09-29 00:47:00,1.6966,1.6967,1.6965,1.6967,136300000.0
2006-09-29 00:48:00,1.6966,1.697,1.6964,1.697,136300000.0
2006-09-29 00:49:00,1.6976,1.6977,1.6973,1.6973,136300000.0
2006-09-29 00:50:00,1.6974,1.6974,1.6971,1.6971,136300000.0
2006-09-29 00:51:00,1.6972,1.6973,1.6968,1.6971,136300000.0
2006-09-29 00:52:00,1.697,1.6971,1.6967,1.6967,136300000.0
2006-09-29 00:53:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2006-09-29 00:54:00,1.6967,1.6968,1.6966,1.6966,136300000.0
2006-09-29 00:55:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-09-29 00:56:00,1.6967,1.6967,1.6965,1.6965,136300000.0
2006-09-29 00:57:00,1.6964,1.6969,1.6964,1.6968,136300000.0
2006-09-29 00:58:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2006-09-29 00:59:00,1.6967,1.6968,1.6966,1.6967,136300000.0
2006-09-29 01:00:00,1.6966,1.6967,1.6965,1.6965,136300000.0
2006-09-29 01:01:00,1.6963,1.6964,1.6963,1.6963,136300000.0
2006-09-29 01:02:00,1.6962,1.6965,1.6962,1.6965,136300000.0
2006-09-29 01:03:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-09-29 01:04:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-09-29 01:05:00,1.696,1.6965,1.696,1.6965,136300000.0
2006-09-29 01:06:00,1.6966,1.6967,1.6965,1.6967,136300000.0
2006-09-29 01:07:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2006-09-29 01:08:00,1.6967,1.6968,1.6966,1.6968,136300000.0
2006-09-29 01:09:00,1.6966,1.6968,1.6964,1.6966,136300000.0
2006-09-29 01:10:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-09-29 01:11:00,1.6966,1.6973,1.6966,1.6972,136300000.0
2006-09-29 01:12:00,1.6971,1.6975,1.6971,1.6974,136300000.0
2006-09-29 01:13:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-09-29 01:14:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-09-29 01:15:00,1.6972,1.6973,1.6972,1.6972,136300000.0
2006-09-29 01:16:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-09-29 01:17:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-09-29 01:18:00,1.6968,1.6972,1.6967,1.697,136300000.0
2006-09-29 01:19:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-09-29 01:20:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-09-29 01:21:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-09-29 01:23:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-09-29 01:24:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-09-29 01:25:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-09-29 01:26:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-09-29 01:27:00,1.6977,1.6978,1.6976,1.6977,136300000.0
2006-09-29 01:28:00,1.698,1.698,1.6976,1.6977,136300000.0
2006-09-29 01:29:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-09-29 01:30:00,1.6975,1.6979,1.6975,1.6979,136300000.0
2006-09-29 01:31:00,1.698,1.698,1.6978,1.6979,136300000.0
2006-09-29 01:32:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-09-29 01:33:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-09-29 01:34:00,1.6978,1.6983,1.6978,1.6982,136300000.0
2006-09-29 01:35:00,1.6984,1.6984,1.6981,1.6981,136300000.0
2006-09-29 01:36:00,1.6982,1.6982,1.698,1.698,136300000.0
2006-09-29 01:37:00,1.6981,1.6982,1.698,1.6981,136300000.0
2006-09-29 01:38:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-09-29 01:39:00,1.6985,1.6989,1.6985,1.6989,136300000.0
2006-09-29 01:40:00,1.6987,1.6987,1.6984,1.6985,136300000.0
2006-09-29 01:41:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-09-29 01:42:00,1.6987,1.6987,1.6979,1.6979,136300000.0
2006-09-29 01:43:00,1.698,1.6982,1.6979,1.6979,136300000.0
2006-09-29 01:44:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-09-29 01:45:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2006-09-29 01:46:00,1.6974,1.6976,1.6974,1.6974,136300000.0
2006-09-29 01:47:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-09-29 01:48:00,1.6973,1.6973,1.697,1.697,136300000.0
2006-09-29 01:49:00,1.6973,1.6976,1.6973,1.6974,136300000.0
2006-09-29 01:50:00,1.6976,1.6979,1.6973,1.6979,136300000.0
2006-09-29 01:51:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-09-29 01:52:00,1.6976,1.6976,1.6973,1.6975,136300000.0
2006-09-29 01:53:00,1.6977,1.6984,1.6977,1.6983,136300000.0
2006-09-29 01:54:00,1.6982,1.6983,1.6979,1.6983,136300000.0
2006-09-29 01:55:00,1.6981,1.6982,1.6981,1.6981,136300000.0
2006-09-29 01:56:00,1.6982,1.6982,1.6974,1.6975,136300000.0
2006-09-29 01:57:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-09-29 01:58:00,1.6973,1.6976,1.6973,1.6975,136300000.0
2006-09-29 01:59:00,1.6976,1.6977,1.6975,1.6977,136300000.0
2006-09-29 02:00:00,1.6976,1.6977,1.6972,1.6975,136300000.0
2006-09-29 02:01:00,1.6976,1.6977,1.6975,1.6977,136300000.0
2006-09-29 02:02:00,1.6976,1.6977,1.6973,1.6976,136300000.0
2006-09-29 02:03:00,1.6977,1.6978,1.6976,1.6978,136300000.0
2006-09-29 02:04:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-09-29 02:05:00,1.6977,1.6977,1.6975,1.6976,136300000.0
2006-09-29 02:06:00,1.6978,1.698,1.6977,1.698,136300000.0
2006-09-29 02:07:00,1.6981,1.6983,1.6981,1.6983,136300000.0
2006-09-29 02:08:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-09-29 02:09:00,1.6983,1.6984,1.698,1.698,136300000.0
2006-09-29 02:10:00,1.6979,1.6983,1.6979,1.6982,136300000.0
2006-09-29 02:11:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-09-29 02:12:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2006-09-29 02:13:00,1.6988,1.6988,1.6983,1.6983,136300000.0
2006-09-29 02:14:00,1.6985,1.6985,1.6983,1.6985,136300000.0
2006-09-29 02:15:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-09-29 02:16:00,1.6987,1.6987,1.6985,1.6986,136300000.0
2006-09-29 02:17:00,1.6985,1.6986,1.6985,1.6986,136300000.0
2006-09-29 02:18:00,1.6987,1.6987,1.6983,1.6985,136300000.0
2006-09-29 02:19:00,1.6984,1.6986,1.6983,1.6983,136300000.0
2006-09-29 02:20:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-09-29 02:21:00,1.6984,1.6985,1.6984,1.6984,136300000.0
2006-09-29 02:22:00,1.6985,1.6987,1.6985,1.6987,136300000.0
2006-09-29 02:23:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-09-29 02:24:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-09-29 02:25:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2006-09-29 02:26:00,1.6991,1.6994,1.6991,1.6994,136300000.0
2006-09-29 02:27:00,1.6997,1.6997,1.6992,1.6992,136300000.0
2006-09-29 02:28:00,1.6993,1.6993,1.6989,1.699,136300000.0
2006-09-29 02:29:00,1.6989,1.6989,1.6988,1.6988,136300000.0
2006-09-29 02:30:00,1.6985,1.6992,1.6985,1.6991,136300000.0
2006-09-29 02:31:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-29 02:32:00,1.6993,1.6993,1.6991,1.6992,136300000.0
2006-09-29 02:33:00,1.6991,1.6992,1.699,1.699,136300000.0
2006-09-29 02:34:00,1.6993,1.6996,1.699,1.6994,136300000.0
2006-09-29 02:35:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2006-09-29 02:36:00,1.6996,1.6996,1.6991,1.6991,136300000.0
2006-09-29 02:38:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-09-29 02:39:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-09-29 02:40:00,1.6997,1.6998,1.6997,1.6997,136300000.0
2006-09-29 02:41:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-09-29 02:43:00,1.6995,1.6997,1.6995,1.6996,136300000.0
2006-09-29 02:44:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-09-29 02:45:00,1.6994,1.6995,1.6993,1.6995,136300000.0
2006-09-29 02:46:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-09-29 02:47:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-09-29 02:48:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-09-29 02:49:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-09-29 02:51:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-09-29 02:52:00,1.6993,1.6996,1.6993,1.6996,136300000.0
2006-09-29 02:53:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-09-29 02:54:00,1.6997,1.6998,1.6996,1.6997,136300000.0
2006-09-29 02:55:00,1.7,1.7005,1.7,1.7004,136300000.0
2006-09-29 02:56:00,1.7007,1.701,1.7007,1.7008,136300000.0
2006-09-29 02:57:00,1.701,1.701,1.7008,1.7009,136300000.0
2006-09-29 02:58:00,1.7013,1.7013,1.7012,1.7013,136300000.0
2006-09-29 02:59:00,1.7011,1.7012,1.701,1.701,136300000.0
2006-09-29 03:00:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-09-29 03:01:00,1.701,1.701,1.7004,1.7004,136300000.0
2006-09-29 03:02:00,1.7002,1.7006,1.7001,1.7002,136300000.0
2006-09-29 03:03:00,1.7003,1.7004,1.7001,1.7001,136300000.0
2006-09-29 03:04:00,1.7,1.7001,1.6993,1.6993,136300000.0
2006-09-29 03:05:00,1.6999,1.6999,1.6994,1.6994,136300000.0
2006-09-29 03:06:00,1.6992,1.6993,1.6992,1.6992,136300000.0
2006-09-29 03:07:00,1.6991,1.6991,1.6986,1.6987,136300000.0
2006-09-29 03:08:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-09-29 03:09:00,1.6988,1.6988,1.6985,1.6986,136300000.0
2006-09-29 03:10:00,1.6987,1.6988,1.6986,1.6987,136300000.0
2006-09-29 03:11:00,1.6988,1.6988,1.6985,1.6985,136300000.0
2006-09-29 03:12:00,1.6983,1.6983,1.6982,1.6983,136300000.0
2006-09-29 03:13:00,1.6985,1.6986,1.6982,1.6986,136300000.0
2006-09-29 03:14:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2006-09-29 03:15:00,1.6985,1.6986,1.6985,1.6985,136300000.0
2006-09-29 03:16:00,1.6987,1.6987,1.6982,1.6982,136300000.0
2006-09-29 03:17:00,1.6979,1.6982,1.6979,1.6979,136300000.0
2006-09-29 03:18:00,1.6978,1.6978,1.6977,1.6978,136300000.0
2006-09-29 03:19:00,1.6979,1.698,1.6977,1.698,136300000.0
2006-09-29 03:20:00,1.6984,1.6984,1.6982,1.6983,136300000.0
2006-09-29 03:21:00,1.6982,1.6983,1.698,1.698,136300000.0
2006-09-29 03:22:00,1.6979,1.6982,1.6979,1.698,136300000.0
2006-09-29 03:23:00,1.6981,1.6983,1.6981,1.6983,136300000.0
2006-09-29 03:25:00,1.6982,1.6983,1.6981,1.6982,136300000.0
2006-09-29 03:26:00,1.6983,1.6983,1.6981,1.6983,136300000.0
2006-09-29 03:27:00,1.6982,1.6984,1.698,1.698,136300000.0
2006-09-29 03:28:00,1.6983,1.6983,1.6979,1.698,136300000.0
2006-09-29 03:29:00,1.6979,1.698,1.6979,1.6979,136300000.0
2006-09-29 03:30:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-09-29 03:31:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2006-09-29 03:32:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-09-29 03:33:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-09-29 03:34:00,1.6975,1.6978,1.6975,1.6977,136300000.0
2006-09-29 03:35:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-09-29 03:36:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-09-29 03:37:00,1.6978,1.6979,1.6974,1.6977,136300000.0
2006-09-29 03:38:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-09-29 03:39:00,1.6977,1.6978,1.6976,1.6977,136300000.0
2006-09-29 03:40:00,1.6978,1.6979,1.6977,1.6979,136300000.0
2006-09-29 03:41:00,1.6977,1.6978,1.6976,1.6977,136300000.0
2006-09-29 03:42:00,1.6978,1.6979,1.6978,1.6978,136300000.0
2006-09-29 03:43:00,1.6979,1.6982,1.6977,1.6981,136300000.0
2006-09-29 03:44:00,1.6982,1.6983,1.6981,1.6982,136300000.0
2006-09-29 03:45:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-09-29 03:46:00,1.6983,1.6983,1.6979,1.6979,136300000.0
2006-09-29 03:47:00,1.698,1.6981,1.698,1.698,136300000.0
2006-09-29 03:48:00,1.6981,1.6981,1.698,1.698,136300000.0
2006-09-29 03:51:00,1.6981,1.6982,1.698,1.6981,136300000.0
2006-09-29 03:52:00,1.698,1.6984,1.698,1.6983,136300000.0
2006-09-29 03:53:00,1.6984,1.6984,1.6983,1.6984,136300000.0
2006-09-29 03:54:00,1.6983,1.6984,1.6982,1.6982,136300000.0
2006-09-29 03:55:00,1.6983,1.6983,1.698,1.698,136300000.0
2006-09-29 03:56:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2006-09-29 03:57:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-09-29 03:58:00,1.698,1.6981,1.698,1.698,136300000.0
2006-09-29 03:59:00,1.6979,1.698,1.6979,1.698,136300000.0
2006-09-29 04:00:00,1.6981,1.6981,1.698,1.6981,136300000.0
2006-09-29 04:01:00,1.6979,1.698,1.6976,1.6976,136300000.0
2006-09-29 04:02:00,1.6978,1.6978,1.6976,1.6977,136300000.0
2006-09-29 04:03:00,1.6976,1.6977,1.6975,1.6976,136300000.0
2006-09-29 04:04:00,1.6981,1.6981,1.6975,1.6977,136300000.0
2006-09-29 04:05:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-09-29 04:06:00,1.6977,1.6977,1.6976,1.6976,136300000.0
2006-09-29 04:07:00,1.6974,1.6975,1.6968,1.6969,136300000.0
2006-09-29 04:08:00,1.6968,1.6972,1.6968,1.6972,136300000.0
2006-09-29 04:09:00,1.6974,1.6975,1.6973,1.6974,136300000.0
2006-09-29 04:10:00,1.6973,1.6977,1.6973,1.6976,136300000.0
2006-09-29 04:11:00,1.6977,1.6977,1.6975,1.6975,136300000.0
2006-09-29 04:12:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-09-29 04:13:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-09-29 04:14:00,1.6974,1.6975,1.6972,1.6972,136300000.0
2006-09-29 04:15:00,1.6971,1.6974,1.6971,1.6974,136300000.0
2006-09-29 04:16:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-09-29 04:17:00,1.6976,1.698,1.6976,1.6978,136300000.0
2006-09-29 04:18:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-09-29 04:19:00,1.698,1.698,1.6977,1.6978,136300000.0
2006-09-29 04:20:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-09-29 04:21:00,1.698,1.6981,1.6979,1.6979,136300000.0
2006-09-29 04:22:00,1.6981,1.6981,1.698,1.698,136300000.0
2006-09-29 04:23:00,1.6981,1.6981,1.698,1.698,136300000.0
2006-09-29 04:24:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-09-29 04:25:00,1.6983,1.6985,1.6982,1.6983,136300000.0
2006-09-29 04:26:00,1.6981,1.6983,1.6981,1.6982,136300000.0
2006-09-29 04:27:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-09-29 04:29:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2006-09-29 04:30:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-09-29 04:31:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2006-09-29 04:32:00,1.698,1.6981,1.6979,1.6979,136300000.0
2006-09-29 04:34:00,1.698,1.698,1.698,1.698,136300000.0
2006-09-29 04:35:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-09-29 04:36:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-09-29 04:37:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2006-09-29 04:38:00,1.6977,1.6979,1.6977,1.6978,136300000.0
2006-09-29 04:39:00,1.6977,1.6979,1.6977,1.6979,136300000.0
2006-09-29 04:40:00,1.6978,1.6979,1.6977,1.6977,136300000.0
2006-09-29 04:41:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2006-09-29 04:42:00,1.6976,1.6977,1.6975,1.6976,136300000.0
2006-09-29 04:43:00,1.6975,1.6979,1.6975,1.6977,136300000.0
2006-09-29 04:44:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2006-09-29 04:45:00,1.6978,1.6981,1.6977,1.698,136300000.0
2006-09-29 04:46:00,1.6981,1.6983,1.6981,1.6983,136300000.0
2006-09-29 04:47:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-09-29 04:48:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2006-09-29 04:49:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-09-29 04:50:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-09-29 04:51:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-09-29 04:52:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-09-29 04:53:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2006-09-29 04:54:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-09-29 04:55:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-09-29 04:56:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-09-29 04:57:00,1.6982,1.6983,1.6982,1.6982,136300000.0
2006-09-29 04:58:00,1.6983,1.6983,1.698,1.6981,136300000.0
2006-09-29 04:59:00,1.698,1.698,1.698,1.698,136300000.0
2006-09-29 05:00:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2006-09-29 05:01:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-09-29 05:02:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-09-29 05:03:00,1.6981,1.6983,1.6981,1.6983,136300000.0
2006-09-29 05:04:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-09-29 05:05:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-09-29 05:06:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2006-09-29 05:07:00,1.6987,1.6988,1.6986,1.6987,136300000.0
2006-09-29 05:08:00,1.6986,1.6986,1.6984,1.6985,136300000.0
2006-09-29 05:09:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2006-09-29 05:11:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2006-09-29 05:12:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-09-29 05:13:00,1.6987,1.6988,1.6987,1.6987,136300000.0
2006-09-29 05:15:00,1.6989,1.6989,1.6988,1.6988,136300000.0
2006-09-29 05:16:00,1.6987,1.6988,1.6987,1.6988,136300000.0
2006-09-29 05:17:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-09-29 05:18:00,1.6989,1.699,1.6988,1.6988,136300000.0
2006-09-29 05:19:00,1.6989,1.699,1.6989,1.699,136300000.0
2006-09-29 05:20:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-09-29 05:21:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-29 05:22:00,1.6992,1.6994,1.6992,1.6993,136300000.0
2006-09-29 05:23:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-09-29 05:24:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-09-29 05:25:00,1.6994,1.6996,1.6994,1.6995,136300000.0
2006-09-29 05:27:00,1.6993,1.6996,1.6993,1.6996,136300000.0
2006-09-29 05:28:00,1.6997,1.6998,1.6997,1.6997,136300000.0
2006-09-29 05:29:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-09-29 05:30:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-09-29 05:31:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-09-29 05:32:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-09-29 05:33:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-09-29 05:34:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-09-29 05:35:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-09-29 05:36:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-09-29 05:37:00,1.6996,1.6996,1.6991,1.6991,136300000.0
2006-09-29 05:38:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-09-29 05:39:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-09-29 05:40:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-09-29 05:41:00,1.6996,1.6996,1.6994,1.6996,136300000.0
2006-09-29 05:42:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-09-29 05:43:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-09-29 05:44:00,1.6992,1.6995,1.6992,1.6995,136300000.0
2006-09-29 05:45:00,1.6993,1.6994,1.6991,1.6991,136300000.0
2006-09-29 05:46:00,1.6993,1.6993,1.6991,1.6992,136300000.0
2006-09-29 05:47:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-09-29 05:48:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-09-29 05:49:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-09-29 05:50:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-09-29 05:51:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-09-29 05:53:00,1.6994,1.6995,1.6993,1.6993,136300000.0
2006-09-29 05:54:00,1.6992,1.6993,1.6988,1.6991,136300000.0
2006-09-29 05:55:00,1.699,1.6993,1.699,1.6992,136300000.0
2006-09-29 05:56:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-09-29 05:57:00,1.6991,1.6991,1.6989,1.6989,136300000.0
2006-09-29 05:58:00,1.699,1.699,1.699,1.699,136300000.0
2006-09-29 05:59:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-09-29 06:00:00,1.6989,1.6995,1.6989,1.6994,136300000.0
2006-09-29 06:01:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-09-29 06:02:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-09-29 06:03:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-09-29 06:04:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-09-29 06:05:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-09-29 06:06:00,1.6995,1.6998,1.6995,1.6998,136300000.0
2006-09-29 06:07:00,1.6997,1.6997,1.6995,1.6996,136300000.0
2006-09-29 06:08:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-09-29 06:09:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-09-29 06:10:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-09-29 06:11:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-09-29 06:12:00,1.6995,1.6998,1.6995,1.6998,136300000.0
2006-09-29 06:13:00,1.6997,1.6997,1.6995,1.6997,136300000.0
2006-09-29 06:14:00,1.6995,1.6997,1.6994,1.6997,136300000.0
2006-09-29 06:15:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-09-29 06:16:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-09-29 06:17:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-09-29 06:18:00,1.6995,1.6995,1.6991,1.6991,136300000.0
2006-09-29 06:19:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-09-29 06:20:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2006-09-29 06:21:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-09-29 06:22:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-09-29 06:23:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-09-29 06:24:00,1.6997,1.6999,1.6997,1.6998,136300000.0
2006-09-29 06:25:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-09-29 06:26:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-09-29 06:27:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-09-29 06:28:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-09-29 06:29:00,1.6995,1.6997,1.6994,1.6996,136300000.0
2006-09-29 06:30:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-09-29 06:31:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-09-29 06:32:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-09-29 06:33:00,1.6998,1.6999,1.6996,1.6997,136300000.0
2006-09-29 06:34:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-09-29 06:35:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-09-29 06:36:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-09-29 06:37:00,1.6996,1.6996,1.6994,1.6995,136300000.0
2006-09-29 06:38:00,1.6999,1.6999,1.6995,1.6998,136300000.0
2006-09-29 06:39:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2006-09-29 06:40:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2006-09-29 06:41:00,1.6998,1.6999,1.6997,1.6999,136300000.0
2006-09-29 06:42:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-09-29 06:43:00,1.6997,1.6998,1.6997,1.6997,136300000.0
2006-09-29 06:44:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-09-29 06:45:00,1.6998,1.6999,1.6997,1.6998,136300000.0
2006-09-29 06:46:00,1.6995,1.6998,1.6995,1.6997,136300000.0
2006-09-29 06:47:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-09-29 06:48:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-09-29 06:49:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-29 06:50:00,1.6989,1.6992,1.6989,1.6991,136300000.0
2006-09-29 06:51:00,1.699,1.6991,1.6989,1.699,136300000.0
2006-09-29 06:52:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-29 06:54:00,1.6988,1.699,1.6986,1.699,136300000.0
2006-09-29 06:55:00,1.6988,1.6991,1.6986,1.6991,136300000.0
2006-09-29 06:56:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2006-09-29 06:57:00,1.6989,1.699,1.6989,1.6989,136300000.0
2006-09-29 06:58:00,1.6992,1.6992,1.6987,1.6988,136300000.0
2006-09-29 06:59:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2006-09-29 07:00:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-09-29 07:01:00,1.6986,1.6987,1.6985,1.6986,136300000.0
2006-09-29 07:02:00,1.6985,1.6988,1.6984,1.6984,136300000.0
2006-09-29 07:03:00,1.6985,1.6988,1.6984,1.6986,136300000.0
2006-09-29 07:04:00,1.699,1.699,1.6986,1.6986,136300000.0
2006-09-29 07:05:00,1.6985,1.6988,1.6985,1.6986,136300000.0
2006-09-29 07:06:00,1.6985,1.6987,1.6985,1.6987,136300000.0
2006-09-29 07:07:00,1.6985,1.6987,1.6984,1.6986,136300000.0
2006-09-29 07:08:00,1.6987,1.6988,1.6987,1.6987,136300000.0
2006-09-29 07:09:00,1.6988,1.6989,1.6987,1.6988,136300000.0
2006-09-29 07:10:00,1.6987,1.6992,1.6985,1.699,136300000.0
2006-09-29 07:11:00,1.6989,1.6989,1.6987,1.6989,136300000.0
2006-09-29 07:12:00,1.6987,1.6987,1.6986,1.6987,136300000.0
2006-09-29 07:13:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2006-09-29 07:14:00,1.6987,1.6987,1.6984,1.6984,136300000.0
2006-09-29 07:15:00,1.6987,1.6987,1.6985,1.6985,136300000.0
2006-09-29 07:16:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-09-29 07:17:00,1.6986,1.6987,1.6986,1.6986,136300000.0
2006-09-29 07:18:00,1.6984,1.6988,1.6984,1.6987,136300000.0
2006-09-29 07:19:00,1.6984,1.6987,1.6984,1.6987,136300000.0
2006-09-29 07:20:00,1.6985,1.6985,1.6984,1.6984,136300000.0
2006-09-29 07:21:00,1.6983,1.6984,1.6983,1.6984,136300000.0
2006-09-29 07:22:00,1.6985,1.6985,1.6982,1.6983,136300000.0
2006-09-29 07:23:00,1.6984,1.6984,1.6983,1.6984,136300000.0
2006-09-29 07:24:00,1.6982,1.6984,1.6982,1.6983,136300000.0
2006-09-29 07:25:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-09-29 07:26:00,1.6984,1.6984,1.698,1.6981,136300000.0
2006-09-29 07:27:00,1.698,1.698,1.6978,1.6979,136300000.0
2006-09-29 07:28:00,1.6977,1.6978,1.6967,1.6967,136300000.0
2006-09-29 07:29:00,1.6963,1.6967,1.6963,1.6967,136300000.0
2006-09-29 07:30:00,1.6968,1.6969,1.6967,1.6968,136300000.0
2006-09-29 07:31:00,1.697,1.6971,1.697,1.6971,136300000.0
2006-09-29 07:32:00,1.6976,1.6976,1.6971,1.6973,136300000.0
2006-09-29 07:33:00,1.6971,1.6972,1.6971,1.6971,136300000.0
2006-09-29 07:34:00,1.697,1.6972,1.6968,1.6972,136300000.0
2006-09-29 07:35:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-09-29 07:36:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-09-29 07:37:00,1.6971,1.6972,1.697,1.6971,136300000.0
2006-09-29 07:38:00,1.697,1.697,1.6967,1.6967,136300000.0
2006-09-29 07:39:00,1.6965,1.6967,1.6965,1.6967,136300000.0
2006-09-29 07:40:00,1.6969,1.6969,1.6965,1.6965,136300000.0
2006-09-29 07:41:00,1.6964,1.6967,1.6964,1.6967,136300000.0
2006-09-29 07:42:00,1.6971,1.6972,1.697,1.6972,136300000.0
2006-09-29 07:43:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-09-29 07:44:00,1.6971,1.6977,1.6971,1.6976,136300000.0
2006-09-29 07:45:00,1.6975,1.6975,1.6973,1.6974,136300000.0
2006-09-29 07:46:00,1.6975,1.6977,1.6974,1.6976,136300000.0
2006-09-29 07:47:00,1.6975,1.6976,1.6974,1.6974,136300000.0
2006-09-29 07:48:00,1.6973,1.6975,1.6973,1.6974,136300000.0
2006-09-29 07:49:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-09-29 07:50:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-09-29 07:51:00,1.6971,1.6972,1.6971,1.6971,136300000.0
2006-09-29 07:52:00,1.697,1.697,1.6965,1.6965,136300000.0
2006-09-29 07:53:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-09-29 07:54:00,1.697,1.6971,1.697,1.697,136300000.0
2006-09-29 07:55:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-09-29 07:56:00,1.6967,1.6967,1.6964,1.6966,136300000.0
2006-09-29 07:57:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-09-29 07:58:00,1.6968,1.6968,1.6965,1.6965,136300000.0
2006-09-29 07:59:00,1.6966,1.6969,1.6966,1.6969,136300000.0
2006-09-29 08:00:00,1.697,1.6971,1.6968,1.697,136300000.0
2006-09-29 08:01:00,1.6968,1.6968,1.6964,1.6964,136300000.0
2006-09-29 08:02:00,1.6965,1.6974,1.6964,1.6974,136300000.0
2006-09-29 08:03:00,1.6973,1.6974,1.6973,1.6973,136300000.0
2006-09-29 08:04:00,1.6975,1.6975,1.6973,1.6974,136300000.0
2006-09-29 08:05:00,1.6973,1.6977,1.6972,1.6972,136300000.0
2006-09-29 08:06:00,1.6975,1.6975,1.6967,1.6974,136300000.0
2006-09-29 08:07:00,1.6973,1.6976,1.6973,1.6976,136300000.0
2006-09-29 08:08:00,1.6975,1.6976,1.6975,1.6975,136300000.0
2006-09-29 08:09:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2006-09-29 08:10:00,1.6971,1.6975,1.6971,1.6975,136300000.0
2006-09-29 08:11:00,1.6974,1.6976,1.6974,1.6976,136300000.0
2006-09-29 08:12:00,1.6975,1.6976,1.6973,1.6974,136300000.0
2006-09-29 08:13:00,1.6973,1.6976,1.6971,1.6976,136300000.0
2006-09-29 08:14:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-09-29 08:15:00,1.6977,1.6977,1.6973,1.6974,136300000.0
2006-09-29 08:16:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-09-29 08:17:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-09-29 08:18:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-09-29 08:19:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-09-29 08:20:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-09-29 08:21:00,1.6978,1.6978,1.6973,1.6975,136300000.0
2006-09-29 08:22:00,1.6974,1.6977,1.6974,1.6977,136300000.0
2006-09-29 08:23:00,1.6976,1.6976,1.6973,1.6974,136300000.0
2006-09-29 08:24:00,1.6973,1.6973,1.6968,1.697,136300000.0
2006-09-29 08:25:00,1.6971,1.6971,1.697,1.6971,136300000.0
2006-09-29 08:26:00,1.6972,1.6975,1.6972,1.6975,136300000.0
2006-09-29 08:27:00,1.6972,1.6974,1.6972,1.6973,136300000.0
2006-09-29 08:28:00,1.6972,1.6974,1.6971,1.6974,136300000.0
2006-09-29 08:29:00,1.6973,1.6973,1.697,1.697,136300000.0
2006-09-29 08:30:00,1.6969,1.6969,1.6967,1.6967,136300000.0
2006-09-29 08:31:00,1.6966,1.6968,1.6966,1.6966,136300000.0
2006-09-29 08:32:00,1.6964,1.6967,1.6964,1.6966,136300000.0
2006-09-29 08:33:00,1.6968,1.6968,1.6965,1.6967,136300000.0
2006-09-29 08:34:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-09-29 08:35:00,1.6965,1.6969,1.6964,1.6968,136300000.0
2006-09-29 08:36:00,1.6967,1.6968,1.6965,1.6965,136300000.0
2006-09-29 08:37:00,1.6967,1.6969,1.6967,1.6968,136300000.0
2006-09-29 08:38:00,1.6967,1.6968,1.6966,1.6967,136300000.0
2006-09-29 08:39:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2006-09-29 08:40:00,1.6968,1.697,1.6967,1.6968,136300000.0
2006-09-29 08:41:00,1.697,1.6971,1.6968,1.697,136300000.0
2006-09-29 08:42:00,1.6971,1.6973,1.697,1.6973,136300000.0
2006-09-29 08:43:00,1.6971,1.6972,1.697,1.697,136300000.0
2006-09-29 08:44:00,1.6969,1.6969,1.6966,1.6966,136300000.0
2006-09-29 08:45:00,1.6964,1.6966,1.6963,1.6965,136300000.0
2006-09-29 08:46:00,1.6964,1.6965,1.6963,1.6963,136300000.0
2006-09-29 08:48:00,1.6962,1.6965,1.6961,1.6965,136300000.0
2006-09-29 08:49:00,1.6964,1.6966,1.6963,1.6963,136300000.0
2006-09-29 08:50:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-09-29 08:51:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-09-29 08:52:00,1.6963,1.6963,1.696,1.6961,136300000.0
2006-09-29 08:53:00,1.6962,1.6962,1.6953,1.6953,136300000.0
2006-09-29 08:54:00,1.6952,1.6958,1.6952,1.6955,136300000.0
2006-09-29 08:55:00,1.6954,1.6957,1.6954,1.6954,136300000.0
2006-09-29 08:56:00,1.6953,1.6953,1.6947,1.6947,136300000.0
2006-09-29 08:57:00,1.6946,1.6946,1.6941,1.6941,136300000.0
2006-09-29 08:58:00,1.6945,1.6946,1.6944,1.6944,136300000.0
2006-09-29 08:59:00,1.6943,1.695,1.6943,1.6948,136300000.0
2006-09-29 09:00:00,1.695,1.695,1.6943,1.6944,136300000.0
2006-09-29 09:01:00,1.6946,1.6947,1.6944,1.6944,136300000.0
2006-09-29 09:02:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2006-09-29 09:03:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-09-29 09:04:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-09-29 09:05:00,1.6949,1.6951,1.6948,1.6951,136300000.0
2006-09-29 09:06:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-09-29 09:07:00,1.695,1.6953,1.695,1.695,136300000.0
2006-09-29 09:08:00,1.6952,1.6952,1.6949,1.695,136300000.0
2006-09-29 09:09:00,1.6951,1.6951,1.695,1.695,136300000.0
2006-09-29 09:10:00,1.6952,1.6955,1.6952,1.6955,136300000.0
2006-09-29 09:11:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2006-09-29 09:12:00,1.696,1.696,1.6958,1.6959,136300000.0
2006-09-29 09:13:00,1.696,1.6961,1.696,1.696,136300000.0
2006-09-29 09:14:00,1.6961,1.6961,1.6956,1.6956,136300000.0
2006-09-29 09:15:00,1.6954,1.6957,1.6954,1.6954,136300000.0
2006-09-29 09:16:00,1.6953,1.6956,1.6953,1.6953,136300000.0
2006-09-29 09:17:00,1.6957,1.6957,1.6951,1.6951,136300000.0
2006-09-29 09:18:00,1.6953,1.6954,1.6951,1.6951,136300000.0
2006-09-29 09:19:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-09-29 09:20:00,1.6949,1.695,1.6948,1.6948,136300000.0
2006-09-29 09:21:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2006-09-29 09:22:00,1.6946,1.6946,1.6939,1.6939,136300000.0
2006-09-29 09:23:00,1.694,1.6941,1.693,1.6932,136300000.0
2006-09-29 09:24:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-09-29 09:25:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2006-09-29 09:26:00,1.6941,1.6943,1.6939,1.6943,136300000.0
2006-09-29 09:27:00,1.6942,1.6944,1.6941,1.6943,136300000.0
2006-09-29 09:28:00,1.6942,1.6944,1.6942,1.6944,136300000.0
2006-09-29 09:29:00,1.6946,1.6946,1.6943,1.6944,136300000.0
2006-09-29 09:30:00,1.6945,1.6948,1.6945,1.6948,136300000.0
2006-09-29 09:31:00,1.6949,1.6953,1.6949,1.6951,136300000.0
2006-09-29 09:32:00,1.695,1.6964,1.6946,1.6962,136300000.0
2006-09-29 09:33:00,1.6963,1.6969,1.6959,1.6967,136300000.0
2006-09-29 09:34:00,1.6968,1.6968,1.6963,1.6964,136300000.0
2006-09-29 09:35:00,1.6965,1.6966,1.696,1.6966,136300000.0
2006-09-29 09:36:00,1.6967,1.6967,1.6963,1.6963,136300000.0
2006-09-29 09:37:00,1.6966,1.6966,1.6962,1.6962,136300000.0
2006-09-29 09:38:00,1.6963,1.6966,1.6959,1.696,136300000.0
2006-09-29 09:39:00,1.6961,1.6964,1.6959,1.6964,136300000.0
2006-09-29 09:40:00,1.6963,1.6968,1.6963,1.6967,136300000.0
2006-09-29 09:41:00,1.6966,1.6967,1.6963,1.6964,136300000.0
2006-09-29 09:42:00,1.6962,1.6965,1.6962,1.6964,136300000.0
2006-09-29 09:43:00,1.6965,1.6966,1.6963,1.6964,136300000.0
2006-09-29 09:44:00,1.6963,1.6963,1.6959,1.6959,136300000.0
2006-09-29 09:45:00,1.6963,1.6964,1.6961,1.6961,136300000.0
2006-09-29 09:46:00,1.6964,1.6965,1.6962,1.6963,136300000.0
2006-09-29 09:47:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-09-29 09:48:00,1.6963,1.6964,1.6963,1.6963,136300000.0
2006-09-29 09:49:00,1.6962,1.6963,1.6962,1.6962,136300000.0
2006-09-29 09:50:00,1.6963,1.698,1.6961,1.6976,136300000.0
2006-09-29 09:51:00,1.6975,1.6977,1.6971,1.6974,136300000.0
2006-09-29 09:52:00,1.6973,1.6974,1.697,1.6973,136300000.0
2006-09-29 09:53:00,1.6971,1.6973,1.697,1.6971,136300000.0
2006-09-29 09:54:00,1.6974,1.6974,1.6965,1.6967,136300000.0
2006-09-29 09:55:00,1.6968,1.6971,1.6967,1.6967,136300000.0
2006-09-29 09:56:00,1.6968,1.6971,1.6968,1.6971,136300000.0
2006-09-29 09:57:00,1.6972,1.6975,1.697,1.6974,136300000.0
2006-09-29 09:58:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2006-09-29 09:59:00,1.6971,1.6971,1.6966,1.6969,136300000.0
2006-09-29 10:00:00,1.697,1.6971,1.6969,1.6971,136300000.0
2006-09-29 10:01:00,1.697,1.6972,1.6967,1.6967,136300000.0
2006-09-29 10:02:00,1.6969,1.6973,1.6969,1.6972,136300000.0
2006-09-29 10:03:00,1.6974,1.6974,1.6972,1.6973,136300000.0
2006-09-29 10:04:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2006-09-29 10:05:00,1.697,1.697,1.6965,1.697,136300000.0
2006-09-29 10:06:00,1.6973,1.6979,1.6971,1.6977,136300000.0
2006-09-29 10:07:00,1.6975,1.6978,1.6973,1.6977,136300000.0
2006-09-29 10:08:00,1.6978,1.6979,1.6977,1.6978,136300000.0
2006-09-29 10:09:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-09-29 10:10:00,1.6977,1.698,1.6977,1.6978,136300000.0
2006-09-29 10:11:00,1.6979,1.698,1.6976,1.6978,136300000.0
2006-09-29 10:12:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2006-09-29 10:13:00,1.6976,1.6977,1.6976,1.6976,136300000.0
2006-09-29 10:14:00,1.6978,1.698,1.6976,1.6978,136300000.0
2006-09-29 10:15:00,1.6979,1.6995,1.6979,1.6988,136300000.0
2006-09-29 10:16:00,1.6989,1.699,1.6985,1.6986,136300000.0
2006-09-29 10:17:00,1.6987,1.6991,1.6987,1.6989,136300000.0
2006-09-29 10:18:00,1.699,1.699,1.6988,1.6989,136300000.0
2006-09-29 10:19:00,1.6988,1.699,1.6986,1.6986,136300000.0
2006-09-29 10:20:00,1.6985,1.699,1.6985,1.699,136300000.0
2006-09-29 10:21:00,1.6991,1.6993,1.699,1.6992,136300000.0
2006-09-29 10:22:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2006-09-29 10:23:00,1.699,1.6991,1.6988,1.6989,136300000.0
2006-09-29 10:24:00,1.6988,1.6994,1.6988,1.6992,136300000.0
2006-09-29 10:25:00,1.6993,1.6994,1.6993,1.6993,136300000.0
2006-09-29 10:26:00,1.6994,1.6994,1.6988,1.6988,136300000.0
2006-09-29 10:27:00,1.6989,1.6991,1.6988,1.6991,136300000.0
2006-09-29 10:28:00,1.6995,1.6995,1.6992,1.6992,136300000.0
2006-09-29 10:29:00,1.6991,1.6992,1.6988,1.6988,136300000.0
2006-09-29 10:30:00,1.6987,1.6988,1.6987,1.6987,136300000.0
2006-09-29 10:31:00,1.6988,1.6991,1.6988,1.6991,136300000.0
2006-09-29 10:32:00,1.6993,1.6996,1.6993,1.6996,136300000.0
2006-09-29 10:33:00,1.6995,1.6996,1.6995,1.6995,136300000.0
2006-09-29 10:34:00,1.6993,1.6996,1.6992,1.6994,136300000.0
2006-09-29 10:35:00,1.6995,1.6995,1.6991,1.6993,136300000.0
2006-09-29 10:36:00,1.6992,1.6996,1.6992,1.6996,136300000.0
2006-09-29 10:37:00,1.6995,1.6998,1.6994,1.6995,136300000.0
2006-09-29 10:38:00,1.6993,1.6995,1.6991,1.6992,136300000.0
2006-09-29 10:39:00,1.6991,1.6991,1.6988,1.6989,136300000.0
2006-09-29 10:40:00,1.699,1.6991,1.6987,1.6988,136300000.0
2006-09-29 10:41:00,1.6989,1.6992,1.6989,1.699,136300000.0
2006-09-29 10:42:00,1.6991,1.6992,1.6986,1.6986,136300000.0
2006-09-29 10:43:00,1.6988,1.6989,1.6987,1.6989,136300000.0
2006-09-29 10:44:00,1.6988,1.699,1.6988,1.6989,136300000.0
2006-09-29 10:45:00,1.699,1.6994,1.699,1.6994,136300000.0
2006-09-29 10:46:00,1.6993,1.6995,1.6993,1.6994,136300000.0
2006-09-29 10:47:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-09-29 10:48:00,1.6996,1.6997,1.6993,1.6994,136300000.0
2006-09-29 10:49:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-09-29 10:50:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-09-29 10:51:00,1.6995,1.6996,1.6994,1.6994,136300000.0
2006-09-29 10:52:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-09-29 10:53:00,1.6994,1.6995,1.6992,1.6995,136300000.0
2006-09-29 10:54:00,1.6996,1.6997,1.6995,1.6996,136300000.0
2006-09-29 10:55:00,1.6995,1.6996,1.6991,1.6993,136300000.0
2006-09-29 10:56:00,1.6994,1.6996,1.6992,1.6995,136300000.0
2006-09-29 10:57:00,1.6996,1.6996,1.6995,1.6996,136300000.0
2006-09-29 10:58:00,1.6995,1.6996,1.6994,1.6996,136300000.0
2006-09-29 10:59:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-09-29 11:00:00,1.6995,1.6997,1.6994,1.6994,136300000.0
2006-09-29 11:01:00,1.6993,1.6997,1.6991,1.6997,136300000.0
2006-09-29 11:02:00,1.6998,1.7,1.6996,1.6999,136300000.0
2006-09-29 11:03:00,1.7,1.7004,1.7,1.7002,136300000.0
2006-09-29 11:04:00,1.7001,1.7009,1.7,1.7009,136300000.0
2006-09-29 11:05:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-09-29 11:06:00,1.701,1.701,1.7004,1.7005,136300000.0
2006-09-29 11:07:00,1.7006,1.7007,1.7005,1.7007,136300000.0
2006-09-29 11:08:00,1.7006,1.7007,1.7,1.7,136300000.0
2006-09-29 11:09:00,1.6999,1.7001,1.6997,1.7001,136300000.0
2006-09-29 11:10:00,1.7002,1.7005,1.7001,1.7004,136300000.0
2006-09-29 11:11:00,1.7005,1.7006,1.7003,1.7006,136300000.0
2006-09-29 11:12:00,1.7008,1.7008,1.7005,1.7007,136300000.0
2006-09-29 11:13:00,1.7012,1.7013,1.701,1.701,136300000.0
2006-09-29 11:14:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-09-29 11:15:00,1.7005,1.7008,1.7005,1.7007,136300000.0
2006-09-29 11:16:00,1.7011,1.7011,1.7006,1.7009,136300000.0
2006-09-29 11:17:00,1.701,1.7011,1.701,1.701,136300000.0
2006-09-29 11:18:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-09-29 11:19:00,1.7011,1.7011,1.7005,1.7005,136300000.0
2006-09-29 11:20:00,1.7004,1.7004,1.6997,1.7,136300000.0
2006-09-29 11:21:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-09-29 11:22:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-09-29 11:23:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-09-29 11:24:00,1.6995,1.6996,1.6994,1.6994,136300000.0
2006-09-29 11:25:00,1.6999,1.6999,1.6994,1.6995,136300000.0
2006-09-29 11:26:00,1.6996,1.6998,1.6996,1.6996,136300000.0
2006-09-29 11:27:00,1.6998,1.6999,1.6995,1.6995,136300000.0
2006-09-29 11:28:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-09-29 11:29:00,1.6991,1.6993,1.6991,1.6993,136300000.0
2006-09-29 11:30:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-29 11:31:00,1.6992,1.6994,1.6992,1.6994,136300000.0
2006-09-29 11:32:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-09-29 11:33:00,1.6998,1.7,1.6997,1.6999,136300000.0
2006-09-29 11:34:00,1.7,1.7,1.6989,1.699,136300000.0
2006-09-29 11:35:00,1.6991,1.6996,1.6991,1.6991,136300000.0
2006-09-29 11:36:00,1.699,1.6991,1.6989,1.699,136300000.0
2006-09-29 11:37:00,1.6989,1.6991,1.6989,1.699,136300000.0
2006-09-29 11:38:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-09-29 11:39:00,1.6991,1.6991,1.6988,1.6989,136300000.0
2006-09-29 11:40:00,1.699,1.699,1.6985,1.6985,136300000.0
2006-09-29 11:41:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2006-09-29 11:42:00,1.6991,1.6991,1.6989,1.6989,136300000.0
2006-09-29 11:43:00,1.699,1.6992,1.699,1.699,136300000.0
2006-09-29 11:44:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-09-29 11:45:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-09-29 11:46:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-09-29 11:47:00,1.699,1.6991,1.6989,1.6991,136300000.0
2006-09-29 11:48:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-29 11:49:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-09-29 11:50:00,1.6997,1.6999,1.6996,1.6999,136300000.0
2006-09-29 11:51:00,1.7,1.7001,1.6998,1.6999,136300000.0
2006-09-29 11:52:00,1.7,1.7001,1.6998,1.7,136300000.0
2006-09-29 11:53:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-09-29 11:54:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-09-29 11:55:00,1.7002,1.7004,1.7001,1.7001,136300000.0
2006-09-29 11:56:00,1.7,1.7001,1.6997,1.6998,136300000.0
2006-09-29 11:57:00,1.7,1.7,1.6995,1.6995,136300000.0
2006-09-29 11:58:00,1.6996,1.6998,1.6995,1.6996,136300000.0
2006-09-29 11:59:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-09-29 12:00:00,1.6998,1.6999,1.6997,1.6998,136300000.0
2006-09-29 12:01:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-09-29 12:02:00,1.6996,1.6997,1.6995,1.6996,136300000.0
2006-09-29 12:03:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-09-29 12:04:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-09-29 12:05:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2006-09-29 12:06:00,1.6998,1.6998,1.6995,1.6996,136300000.0
2006-09-29 12:07:00,1.6995,1.6998,1.6995,1.6998,136300000.0
2006-09-29 12:08:00,1.6997,1.6998,1.6996,1.6996,136300000.0
2006-09-29 12:09:00,1.6997,1.6997,1.6991,1.6991,136300000.0
2006-09-29 12:10:00,1.6992,1.6993,1.699,1.6992,136300000.0
2006-09-29 12:11:00,1.6991,1.6992,1.699,1.6991,136300000.0
2006-09-29 12:12:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-09-29 12:13:00,1.6985,1.699,1.6985,1.6989,136300000.0
2006-09-29 12:14:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-09-29 12:15:00,1.6996,1.6996,1.6994,1.6995,136300000.0
2006-09-29 12:16:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-09-29 12:17:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-09-29 12:18:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-09-29 12:19:00,1.6999,1.6999,1.6996,1.6997,136300000.0
2006-09-29 12:20:00,1.6998,1.6999,1.6998,1.6998,136300000.0
2006-09-29 12:21:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-09-29 12:22:00,1.6993,1.6994,1.699,1.699,136300000.0
2006-09-29 12:23:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2006-09-29 12:24:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-09-29 12:25:00,1.6992,1.6994,1.6992,1.6993,136300000.0
2006-09-29 12:26:00,1.6994,1.6996,1.6992,1.6992,136300000.0
2006-09-29 12:27:00,1.6993,1.6993,1.699,1.6992,136300000.0
2006-09-29 12:28:00,1.6993,1.6995,1.6988,1.6994,136300000.0
2006-09-29 12:29:00,1.6993,1.6995,1.6991,1.6991,136300000.0
2006-09-29 12:30:00,1.6989,1.6991,1.6985,1.6985,136300000.0
2006-09-29 12:31:00,1.6984,1.6985,1.6983,1.6983,136300000.0
2006-09-29 12:32:00,1.6987,1.6987,1.6981,1.6981,136300000.0
2006-09-29 12:33:00,1.6978,1.698,1.6978,1.698,136300000.0
2006-09-29 12:34:00,1.6982,1.6983,1.6978,1.6979,136300000.0
2006-09-29 12:35:00,1.6981,1.6981,1.6974,1.6974,136300000.0
2006-09-29 12:36:00,1.6973,1.6974,1.697,1.697,136300000.0
2006-09-29 12:37:00,1.6969,1.6971,1.6968,1.6968,136300000.0
2006-09-29 12:38:00,1.6967,1.6967,1.6962,1.6962,136300000.0
2006-09-29 12:39:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-09-29 12:40:00,1.6965,1.6966,1.6965,1.6965,136300000.0
2006-09-29 12:41:00,1.6968,1.697,1.6966,1.6967,136300000.0
2006-09-29 12:43:00,1.6966,1.6968,1.6965,1.6966,136300000.0
2006-09-29 12:44:00,1.6967,1.6968,1.6965,1.6965,136300000.0
2006-09-29 12:45:00,1.6964,1.6967,1.6964,1.6966,136300000.0
2006-09-29 12:46:00,1.6965,1.6967,1.6965,1.6967,136300000.0
2006-09-29 12:47:00,1.6968,1.6969,1.6967,1.6969,136300000.0
2006-09-29 12:48:00,1.6968,1.6973,1.6968,1.6972,136300000.0
2006-09-29 12:49:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-09-29 12:50:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-09-29 12:51:00,1.6972,1.6972,1.697,1.6971,136300000.0
2006-09-29 12:52:00,1.6972,1.6973,1.6971,1.6971,136300000.0
2006-09-29 12:53:00,1.6977,1.6977,1.6974,1.6974,136300000.0
2006-09-29 12:54:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2006-09-29 12:55:00,1.6973,1.6973,1.6972,1.6973,136300000.0
2006-09-29 12:56:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-09-29 12:57:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2006-09-29 12:58:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-09-29 12:59:00,1.698,1.6983,1.698,1.6983,136300000.0
2006-09-29 13:00:00,1.6985,1.6985,1.6984,1.6985,136300000.0
2006-09-29 13:01:00,1.6986,1.6988,1.6986,1.6987,136300000.0
2006-09-29 13:02:00,1.6986,1.6989,1.6985,1.6988,136300000.0
2006-09-29 13:03:00,1.6987,1.6988,1.6985,1.6988,136300000.0
2006-09-29 13:04:00,1.6987,1.699,1.6986,1.6989,136300000.0
2006-09-29 13:05:00,1.699,1.6991,1.6988,1.6988,136300000.0
2006-09-29 13:06:00,1.6987,1.6988,1.6987,1.6988,136300000.0
2006-09-29 13:07:00,1.6991,1.6993,1.6989,1.699,136300000.0
2006-09-29 13:08:00,1.6992,1.7003,1.6992,1.6997,136300000.0
2006-09-29 13:09:00,1.6999,1.6999,1.6992,1.6993,136300000.0
2006-09-29 13:10:00,1.6994,1.6996,1.6993,1.6995,136300000.0
2006-09-29 13:11:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-09-29 13:12:00,1.6991,1.6994,1.6991,1.6992,136300000.0
2006-09-29 13:13:00,1.699,1.6991,1.699,1.6991,136300000.0
2006-09-29 13:14:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-29 13:15:00,1.6992,1.6993,1.6991,1.6991,136300000.0
2006-09-29 13:16:00,1.6992,1.6993,1.6991,1.6993,136300000.0
2006-09-29 13:17:00,1.6992,1.6993,1.6991,1.6991,136300000.0
2006-09-29 13:18:00,1.6992,1.6992,1.699,1.6991,136300000.0
2006-09-29 13:19:00,1.699,1.699,1.6986,1.6986,136300000.0
2006-09-29 13:20:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-09-29 13:21:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2006-09-29 13:22:00,1.6988,1.6988,1.6984,1.6984,136300000.0
2006-09-29 13:23:00,1.6983,1.6989,1.6983,1.6988,136300000.0
2006-09-29 13:24:00,1.6989,1.6989,1.6987,1.6987,136300000.0
2006-09-29 13:25:00,1.6986,1.6987,1.698,1.6982,136300000.0
2006-09-29 13:26:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-09-29 13:27:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-09-29 13:28:00,1.698,1.6983,1.698,1.6983,136300000.0
2006-09-29 13:29:00,1.6982,1.6984,1.698,1.6984,136300000.0
2006-09-29 13:30:00,1.6986,1.6986,1.6982,1.6982,136300000.0
2006-09-29 13:31:00,1.6981,1.6983,1.6981,1.6983,136300000.0
2006-09-29 13:32:00,1.6984,1.6986,1.6983,1.6985,136300000.0
2006-09-29 13:33:00,1.6986,1.6986,1.6981,1.6982,136300000.0
2006-09-29 13:34:00,1.698,1.698,1.6977,1.6977,136300000.0
2006-09-29 13:35:00,1.6978,1.698,1.6978,1.6978,136300000.0
2006-09-29 13:36:00,1.6977,1.6978,1.6976,1.6976,136300000.0
2006-09-29 13:37:00,1.6975,1.6976,1.6974,1.6974,136300000.0
2006-09-29 13:38:00,1.6976,1.6978,1.6976,1.6976,136300000.0
2006-09-29 13:39:00,1.6975,1.6977,1.6975,1.6975,136300000.0
2006-09-29 13:40:00,1.697,1.6977,1.697,1.6976,136300000.0
2006-09-29 13:41:00,1.6977,1.6977,1.6976,1.6977,136300000.0
2006-09-29 13:42:00,1.6976,1.6977,1.6975,1.6976,136300000.0
2006-09-29 13:43:00,1.6977,1.6979,1.6976,1.6979,136300000.0
2006-09-29 13:44:00,1.6978,1.698,1.6978,1.6979,136300000.0
2006-09-29 13:45:00,1.698,1.6981,1.6977,1.698,136300000.0
2006-09-29 13:46:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-09-29 13:47:00,1.6985,1.6985,1.698,1.698,136300000.0
2006-09-29 13:48:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2006-09-29 13:49:00,1.6984,1.6985,1.698,1.698,136300000.0
2006-09-29 13:50:00,1.6982,1.6983,1.6981,1.6981,136300000.0
2006-09-29 13:51:00,1.6982,1.6984,1.6982,1.6983,136300000.0
2006-09-29 13:52:00,1.6982,1.6983,1.6981,1.6982,136300000.0
2006-09-29 13:53:00,1.6983,1.6984,1.6981,1.6984,136300000.0
2006-09-29 13:54:00,1.6985,1.6985,1.6982,1.6982,136300000.0
2006-09-29 13:55:00,1.698,1.6983,1.698,1.6982,136300000.0
2006-09-29 13:56:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2006-09-29 13:57:00,1.6987,1.6987,1.6982,1.6983,136300000.0
2006-09-29 13:58:00,1.6985,1.6985,1.6983,1.6983,136300000.0
2006-09-29 13:59:00,1.6985,1.6986,1.6983,1.6984,136300000.0
2006-09-29 14:00:00,1.6983,1.6986,1.6983,1.6985,136300000.0
2006-09-29 14:01:00,1.6986,1.6988,1.6986,1.6987,136300000.0
2006-09-29 14:02:00,1.6986,1.6988,1.6986,1.6988,136300000.0
2006-09-29 14:03:00,1.6989,1.699,1.6988,1.6989,136300000.0
2006-09-29 14:04:00,1.6992,1.6993,1.6991,1.6991,136300000.0
2006-09-29 14:05:00,1.6989,1.699,1.6988,1.6988,136300000.0
2006-09-29 14:06:00,1.6987,1.6987,1.6986,1.6987,136300000.0
2006-09-29 14:07:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-09-29 14:08:00,1.6983,1.6985,1.6983,1.6983,136300000.0
2006-09-29 14:09:00,1.6985,1.6986,1.6984,1.6985,136300000.0
2006-09-29 14:10:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-09-29 14:11:00,1.6982,1.6986,1.6982,1.6985,136300000.0
2006-09-29 14:12:00,1.6984,1.6986,1.6984,1.6985,136300000.0
2006-09-29 14:13:00,1.6986,1.6989,1.6986,1.6987,136300000.0
2006-09-29 14:14:00,1.6988,1.6989,1.6988,1.6988,136300000.0
2006-09-29 14:15:00,1.6989,1.6989,1.6986,1.6987,136300000.0
2006-09-29 14:16:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2006-09-29 14:17:00,1.6986,1.6986,1.6984,1.6985,136300000.0
2006-09-29 14:18:00,1.6984,1.6985,1.6983,1.6985,136300000.0
2006-09-29 14:19:00,1.6984,1.6985,1.6983,1.6984,136300000.0
2006-09-29 14:20:00,1.6989,1.6992,1.6987,1.6992,136300000.0
2006-09-29 14:21:00,1.6993,1.6993,1.6989,1.6992,136300000.0
2006-09-29 14:22:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-09-29 14:23:00,1.6988,1.6991,1.6988,1.6991,136300000.0
2006-09-29 14:24:00,1.6992,1.6995,1.6992,1.6993,136300000.0
2006-09-29 14:25:00,1.6994,1.6998,1.6994,1.6997,136300000.0
2006-09-29 14:26:00,1.6998,1.7,1.6997,1.7,136300000.0
2006-09-29 14:27:00,1.6999,1.6999,1.6992,1.6993,136300000.0
2006-09-29 14:28:00,1.6992,1.6996,1.699,1.6993,136300000.0
2006-09-29 14:29:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-09-29 14:30:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-09-29 14:31:00,1.6996,1.6997,1.6995,1.6997,136300000.0
2006-09-29 14:32:00,1.6996,1.7005,1.6993,1.7001,136300000.0
2006-09-29 14:33:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-09-29 14:34:00,1.7008,1.7008,1.6999,1.7,136300000.0
2006-09-29 14:35:00,1.6999,1.7002,1.6999,1.7001,136300000.0
2006-09-29 14:36:00,1.6999,1.7,1.6994,1.6995,136300000.0
2006-09-29 14:37:00,1.6996,1.6998,1.6994,1.6998,136300000.0
2006-09-29 14:38:00,1.6999,1.7,1.6997,1.6998,136300000.0
2006-09-29 14:39:00,1.7,1.7,1.6991,1.6994,136300000.0
2006-09-29 14:40:00,1.6996,1.6996,1.6992,1.6992,136300000.0
2006-09-29 14:41:00,1.6991,1.6993,1.6989,1.6992,136300000.0
2006-09-29 14:42:00,1.6991,1.6992,1.6988,1.6988,136300000.0
2006-09-29 14:43:00,1.6989,1.6989,1.6983,1.6985,136300000.0
2006-09-29 14:44:00,1.6984,1.6986,1.6983,1.6983,136300000.0
2006-09-29 14:45:00,1.6984,1.6985,1.6984,1.6984,136300000.0
2006-09-29 14:46:00,1.6986,1.6989,1.6984,1.6987,136300000.0
2006-09-29 14:47:00,1.6988,1.699,1.6987,1.6987,136300000.0
2006-09-29 14:48:00,1.6986,1.6989,1.6985,1.6985,136300000.0
2006-09-29 14:49:00,1.6986,1.6988,1.6985,1.6987,136300000.0
2006-09-29 14:50:00,1.6989,1.6991,1.6989,1.699,136300000.0
2006-09-29 14:51:00,1.6991,1.6997,1.699,1.6997,136300000.0
2006-09-29 14:52:00,1.6996,1.6999,1.6996,1.6996,136300000.0
2006-09-29 14:53:00,1.7001,1.7001,1.7,1.7001,136300000.0
2006-09-29 14:54:00,1.7002,1.7002,1.6998,1.6999,136300000.0
2006-09-29 14:55:00,1.6998,1.6999,1.6994,1.6996,136300000.0
2006-09-29 14:56:00,1.6995,1.6997,1.6994,1.6997,136300000.0
2006-09-29 14:57:00,1.6996,1.6997,1.6995,1.6997,136300000.0
2006-09-29 14:58:00,1.6998,1.6998,1.6994,1.6994,136300000.0
2006-09-29 14:59:00,1.7001,1.7003,1.6997,1.7002,136300000.0
2006-09-29 15:00:00,1.7003,1.7004,1.6995,1.6996,136300000.0
2006-09-29 15:01:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-09-29 15:02:00,1.6998,1.6998,1.6995,1.6995,136300000.0
2006-09-29 15:03:00,1.6994,1.7,1.6993,1.7,136300000.0
2006-09-29 15:04:00,1.6999,1.7001,1.6999,1.7,136300000.0
2006-09-29 15:05:00,1.7001,1.7004,1.7,1.7002,136300000.0
2006-09-29 15:06:00,1.7001,1.7001,1.699,1.699,136300000.0
2006-09-29 15:07:00,1.6994,1.6998,1.6994,1.6995,136300000.0
2006-09-29 15:08:00,1.6994,1.6997,1.6992,1.6994,136300000.0
2006-09-29 15:09:00,1.6993,1.6993,1.6989,1.6989,136300000.0
2006-09-29 15:10:00,1.699,1.6992,1.6989,1.6991,136300000.0
2006-09-29 15:11:00,1.6992,1.6992,1.699,1.6991,136300000.0
2006-09-29 15:12:00,1.699,1.6991,1.699,1.699,136300000.0
2006-09-29 15:13:00,1.6988,1.6993,1.6988,1.6992,136300000.0
2006-09-29 15:14:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-09-29 15:15:00,1.6994,1.6996,1.6993,1.6994,136300000.0
2006-09-29 15:16:00,1.6992,1.6994,1.6992,1.6993,136300000.0
2006-09-29 15:17:00,1.6992,1.6993,1.6991,1.6992,136300000.0
2006-09-29 15:18:00,1.6991,1.6993,1.699,1.6992,136300000.0
2006-09-29 15:19:00,1.6991,1.6998,1.6991,1.6998,136300000.0
2006-09-29 15:20:00,1.6996,1.6997,1.6995,1.6996,136300000.0
2006-09-29 15:21:00,1.6999,1.7001,1.6997,1.6999,136300000.0
2006-09-29 15:22:00,1.7,1.7,1.6996,1.6996,136300000.0
2006-09-29 15:23:00,1.6998,1.6998,1.6994,1.6996,136300000.0
2006-09-29 15:24:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-09-29 15:25:00,1.6998,1.7,1.6998,1.6998,136300000.0
2006-09-29 15:26:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-09-29 15:27:00,1.6998,1.6998,1.6996,1.6997,136300000.0
2006-09-29 15:28:00,1.6996,1.6996,1.6993,1.6994,136300000.0
2006-09-29 15:29:00,1.6993,1.6993,1.699,1.699,136300000.0
2006-09-29 15:30:00,1.6991,1.6995,1.6991,1.6994,136300000.0
2006-09-29 15:31:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-09-29 15:32:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-09-29 15:33:00,1.7,1.7002,1.6995,1.7002,136300000.0
2006-09-29 15:34:00,1.7003,1.7004,1.7001,1.7001,136300000.0
2006-09-29 15:35:00,1.7,1.7002,1.7,1.7001,136300000.0
2006-09-29 15:36:00,1.7,1.7001,1.6999,1.7001,136300000.0
2006-09-29 15:37:00,1.7,1.7002,1.6999,1.6999,136300000.0
2006-09-29 15:38:00,1.7001,1.7001,1.6996,1.6996,136300000.0
2006-09-29 15:39:00,1.6995,1.6995,1.6986,1.6986,136300000.0
2006-09-29 15:40:00,1.6989,1.6992,1.6989,1.6992,136300000.0
2006-09-29 15:41:00,1.6991,1.6991,1.6987,1.6991,136300000.0
2006-09-29 15:42:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-09-29 15:43:00,1.6992,1.6994,1.6991,1.6994,136300000.0
2006-09-29 15:44:00,1.6996,1.6996,1.6992,1.6992,136300000.0
2006-09-29 15:45:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-09-29 15:46:00,1.6995,1.6996,1.6993,1.6994,136300000.0
2006-09-29 15:47:00,1.6993,1.6994,1.6992,1.6992,136300000.0
2006-09-29 15:48:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-09-29 15:49:00,1.6991,1.6991,1.6987,1.6987,136300000.0
2006-09-29 15:50:00,1.6986,1.699,1.6986,1.699,136300000.0
2006-09-29 15:51:00,1.6992,1.6994,1.6992,1.6993,136300000.0
2006-09-29 15:52:00,1.6995,1.6995,1.6991,1.6991,136300000.0
2006-09-29 15:53:00,1.6992,1.6995,1.6991,1.6995,136300000.0
2006-09-29 15:54:00,1.6998,1.7003,1.6998,1.7001,136300000.0
2006-09-29 15:55:00,1.7003,1.7003,1.6995,1.6995,136300000.0
2006-09-29 15:56:00,1.6991,1.6992,1.6988,1.6988,136300000.0
2006-09-29 15:57:00,1.6986,1.6991,1.6985,1.6989,136300000.0
2006-09-29 15:58:00,1.6991,1.6991,1.6982,1.6983,136300000.0
2006-09-29 15:59:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2006-09-29 16:00:00,1.6983,1.6983,1.6981,1.6981,136300000.0
2006-09-29 16:01:00,1.698,1.6984,1.6979,1.6979,136300000.0
2006-09-29 16:02:00,1.6981,1.6985,1.6979,1.6984,136300000.0
2006-09-29 16:03:00,1.6983,1.6993,1.6983,1.6992,136300000.0
2006-09-29 16:04:00,1.6993,1.6993,1.6986,1.6986,136300000.0
2006-09-29 16:05:00,1.6984,1.6986,1.698,1.6983,136300000.0
2006-09-29 16:06:00,1.6987,1.6987,1.6982,1.6983,136300000.0
2006-09-29 16:07:00,1.6985,1.6987,1.6984,1.6987,136300000.0
2006-09-29 16:08:00,1.6989,1.7003,1.6989,1.7,136300000.0
2006-09-29 16:09:00,1.7001,1.7001,1.6983,1.6987,136300000.0
2006-09-29 16:10:00,1.6988,1.6992,1.6986,1.6992,136300000.0
2006-09-29 16:11:00,1.6993,1.6993,1.699,1.6991,136300000.0
2006-09-29 16:12:00,1.6992,1.6996,1.6991,1.6995,136300000.0
2006-09-29 16:13:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2006-09-29 16:14:00,1.6997,1.6997,1.6989,1.6995,136300000.0
2006-09-29 16:15:00,1.6994,1.7001,1.6994,1.6995,136300000.0
2006-09-29 16:16:00,1.6996,1.6997,1.6995,1.6996,136300000.0
2006-09-29 16:17:00,1.6995,1.7,1.6995,1.7,136300000.0
2006-09-29 16:18:00,1.7001,1.7004,1.7001,1.7003,136300000.0
2006-09-29 16:19:00,1.7006,1.7012,1.7006,1.7011,136300000.0
2006-09-29 16:20:00,1.7008,1.701,1.6998,1.7,136300000.0
2006-09-29 16:21:00,1.6999,1.6999,1.6995,1.6995,136300000.0
2006-09-29 16:22:00,1.6998,1.7002,1.6997,1.7,136300000.0
2006-09-29 16:23:00,1.7001,1.7003,1.6999,1.7003,136300000.0
2006-09-29 16:24:00,1.7004,1.7005,1.7,1.7,136300000.0
2006-09-29 16:25:00,1.6998,1.6999,1.699,1.6992,136300000.0
2006-09-29 16:26:00,1.699,1.6991,1.6985,1.6987,136300000.0
2006-09-29 16:27:00,1.6988,1.6992,1.6987,1.699,136300000.0
2006-09-29 16:28:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-09-29 16:29:00,1.6994,1.6996,1.6994,1.6994,136300000.0
2006-09-29 16:30:00,1.6995,1.6995,1.6991,1.6991,136300000.0
2006-09-29 16:31:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2006-09-29 16:32:00,1.6994,1.6994,1.6993,1.6994,136300000.0
2006-09-29 16:33:00,1.6996,1.6996,1.6994,1.6995,136300000.0
2006-09-29 16:34:00,1.6994,1.6995,1.6991,1.6991,136300000.0
2006-09-29 16:35:00,1.6995,1.6999,1.6995,1.6995,136300000.0
2006-09-29 16:36:00,1.6996,1.6997,1.6995,1.6995,136300000.0
2006-09-29 16:37:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-09-29 16:38:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-09-29 16:39:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2006-09-29 16:40:00,1.699,1.699,1.6979,1.6979,136300000.0
2006-09-29 16:41:00,1.6977,1.6977,1.6971,1.6971,136300000.0
2006-09-29 16:42:00,1.697,1.6971,1.697,1.6971,136300000.0
2006-09-29 16:43:00,1.6972,1.6975,1.6972,1.6973,136300000.0
2006-09-29 16:44:00,1.6975,1.6975,1.6967,1.6968,136300000.0
2006-09-29 16:45:00,1.6974,1.6974,1.697,1.6972,136300000.0
2006-09-29 16:46:00,1.6975,1.6976,1.6971,1.6973,136300000.0
2006-09-29 16:47:00,1.6972,1.6977,1.697,1.6976,136300000.0
2006-09-29 16:48:00,1.6975,1.6975,1.6971,1.6971,136300000.0
2006-09-29 16:49:00,1.6969,1.6971,1.6967,1.6967,136300000.0
2006-09-29 16:50:00,1.6966,1.6966,1.6961,1.6962,136300000.0
2006-09-29 16:51:00,1.6963,1.6968,1.6963,1.6966,136300000.0
2006-09-29 16:52:00,1.6965,1.6967,1.6963,1.6963,136300000.0
2006-09-29 16:53:00,1.6961,1.6965,1.6961,1.6963,136300000.0
2006-09-29 16:54:00,1.6962,1.6964,1.6957,1.6963,136300000.0
2006-09-29 16:55:00,1.6965,1.6966,1.6962,1.6965,136300000.0
2006-09-29 16:56:00,1.6966,1.6967,1.6966,1.6967,136300000.0
2006-09-29 16:57:00,1.6966,1.6967,1.6961,1.6962,136300000.0
2006-09-29 16:58:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2006-09-29 16:59:00,1.696,1.6968,1.696,1.6968,136300000.0
2006-09-29 17:00:00,1.6973,1.6983,1.6967,1.6967,136300000.0
2006-09-29 17:01:00,1.6969,1.6972,1.6963,1.6969,136300000.0
2006-09-29 17:02:00,1.697,1.6977,1.697,1.6976,136300000.0
2006-09-29 17:03:00,1.6978,1.6987,1.6976,1.6986,136300000.0
2006-09-29 17:04:00,1.6985,1.6985,1.6978,1.6981,136300000.0
2006-09-29 17:05:00,1.6982,1.6982,1.6979,1.6979,136300000.0
2006-09-29 17:06:00,1.6981,1.6981,1.698,1.698,136300000.0
2006-09-29 17:07:00,1.6981,1.6981,1.6977,1.6977,136300000.0
2006-09-29 17:08:00,1.6978,1.6978,1.6975,1.6975,136300000.0
2006-09-29 17:09:00,1.6976,1.698,1.6976,1.698,136300000.0
2006-09-29 17:10:00,1.6977,1.6979,1.6974,1.6975,136300000.0
2006-09-29 17:11:00,1.6976,1.6978,1.6976,1.6978,136300000.0
2006-09-29 17:12:00,1.6979,1.6983,1.6979,1.698,136300000.0
2006-09-29 17:13:00,1.6981,1.6981,1.6979,1.698,136300000.0
2006-09-29 17:14:00,1.6979,1.6982,1.6978,1.6981,136300000.0
2006-09-29 17:15:00,1.6982,1.6982,1.6979,1.698,136300000.0
2006-09-29 17:16:00,1.6981,1.6986,1.6979,1.6985,136300000.0
2006-09-29 17:17:00,1.6986,1.6987,1.6985,1.6985,136300000.0
2006-09-29 17:18:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2006-09-29 17:19:00,1.6988,1.699,1.6987,1.6988,136300000.0
2006-09-29 17:20:00,1.6989,1.6991,1.6989,1.699,136300000.0
2006-09-29 17:21:00,1.6991,1.6993,1.6989,1.6992,136300000.0
2006-09-29 17:22:00,1.6991,1.7005,1.6991,1.7004,136300000.0
2006-09-29 17:23:00,1.7003,1.7005,1.7002,1.7002,136300000.0
2006-09-29 17:24:00,1.7003,1.7007,1.6998,1.6998,136300000.0
2006-09-29 17:25:00,1.6997,1.6999,1.6993,1.6997,136300000.0
2006-09-29 17:26:00,1.6996,1.7004,1.6996,1.7002,136300000.0
2006-09-29 17:27:00,1.7,1.701,1.6999,1.7007,136300000.0
2006-09-29 17:28:00,1.7005,1.7011,1.7004,1.701,136300000.0
2006-09-29 17:29:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-09-29 17:30:00,1.7017,1.702,1.7014,1.7018,136300000.0
2006-09-29 17:31:00,1.7022,1.7026,1.7019,1.702,136300000.0
2006-09-29 17:32:00,1.7021,1.7022,1.7016,1.7017,136300000.0
2006-09-29 17:33:00,1.7015,1.7015,1.7003,1.7004,136300000.0
2006-09-29 17:34:00,1.7005,1.7009,1.7005,1.7008,136300000.0
2006-09-29 17:35:00,1.7009,1.701,1.7007,1.701,136300000.0
2006-09-29 17:36:00,1.7012,1.7012,1.7007,1.7007,136300000.0
2006-09-29 17:37:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-09-29 17:38:00,1.7006,1.7007,1.7005,1.7005,136300000.0
2006-09-29 17:39:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-09-29 17:40:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-09-29 17:41:00,1.7006,1.701,1.7005,1.7009,136300000.0
2006-09-29 17:42:00,1.7008,1.7008,1.7004,1.7004,136300000.0
2006-09-29 17:43:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-09-29 17:44:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-09-29 17:45:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2006-09-29 17:46:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-09-29 17:47:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-09-29 17:48:00,1.7004,1.7007,1.7004,1.7006,136300000.0
2006-09-29 17:49:00,1.7005,1.7007,1.7005,1.7006,136300000.0
2006-09-29 17:50:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-09-29 17:51:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-09-29 17:52:00,1.7007,1.701,1.7005,1.7008,136300000.0
2006-09-29 17:53:00,1.7007,1.7011,1.7007,1.701,136300000.0
2006-09-29 17:54:00,1.7011,1.7011,1.7006,1.7006,136300000.0
2006-09-29 17:55:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-09-29 17:56:00,1.701,1.701,1.7006,1.7008,136300000.0
2006-09-29 17:57:00,1.7009,1.7009,1.7003,1.7003,136300000.0
2006-09-29 17:58:00,1.7004,1.7006,1.7003,1.7003,136300000.0
2006-09-29 17:59:00,1.7004,1.7004,1.7001,1.7001,136300000.0
2006-09-29 18:00:00,1.7003,1.7004,1.7002,1.7003,136300000.0
2006-09-29 18:01:00,1.7004,1.7004,1.6999,1.6999,136300000.0
2006-09-29 18:02:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-09-29 18:03:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-09-29 18:04:00,1.6999,1.6999,1.6994,1.6997,136300000.0
2006-09-29 18:05:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-09-29 18:06:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-09-29 18:07:00,1.6996,1.6996,1.6987,1.699,136300000.0
2006-09-29 18:08:00,1.6989,1.6989,1.6983,1.6983,136300000.0
2006-09-29 18:09:00,1.6984,1.6988,1.6984,1.6988,136300000.0
2006-09-29 18:10:00,1.699,1.6992,1.699,1.6992,136300000.0
2006-09-29 18:11:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-09-29 18:12:00,1.6993,1.6993,1.6986,1.6987,136300000.0
2006-09-29 18:13:00,1.6988,1.6988,1.6986,1.6987,136300000.0
2006-09-29 18:14:00,1.6988,1.6995,1.6988,1.6994,136300000.0
2006-09-29 18:15:00,1.6993,1.6995,1.6992,1.6993,136300000.0
2006-09-29 18:16:00,1.6994,1.6994,1.6992,1.6993,136300000.0
2006-09-29 18:17:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-09-29 18:18:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-09-29 18:20:00,1.699,1.6992,1.699,1.6991,136300000.0
2006-09-29 18:21:00,1.699,1.6991,1.699,1.6991,136300000.0
2006-09-29 18:22:00,1.699,1.6996,1.699,1.6994,136300000.0
2006-09-29 18:23:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-09-29 18:24:00,1.6992,1.6992,1.6989,1.6992,136300000.0
2006-09-29 18:25:00,1.6993,1.6993,1.699,1.6992,136300000.0
2006-09-29 18:26:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-09-29 18:27:00,1.6992,1.6999,1.6992,1.6993,136300000.0
2006-09-29 18:28:00,1.6994,1.6996,1.6993,1.6993,136300000.0
2006-09-29 18:29:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-09-29 18:30:00,1.6994,1.6995,1.6989,1.6991,136300000.0
2006-09-29 18:31:00,1.699,1.6991,1.6989,1.699,136300000.0
2006-09-29 18:32:00,1.6988,1.6989,1.6986,1.6988,136300000.0
2006-09-29 18:33:00,1.6987,1.6988,1.6986,1.6986,136300000.0
2006-09-29 18:34:00,1.6987,1.6988,1.6986,1.6986,136300000.0
2006-09-29 18:35:00,1.6987,1.6989,1.6987,1.6988,136300000.0
2006-09-29 18:36:00,1.6987,1.6987,1.6984,1.6984,136300000.0
2006-09-29 18:37:00,1.6987,1.6987,1.6986,1.6987,136300000.0
2006-09-29 18:38:00,1.6988,1.6992,1.6988,1.699,136300000.0
2006-09-29 18:39:00,1.6992,1.6992,1.699,1.6991,136300000.0
2006-09-29 18:40:00,1.6989,1.699,1.6988,1.6988,136300000.0
2006-09-29 18:41:00,1.6989,1.6989,1.6986,1.6986,136300000.0
2006-09-29 18:42:00,1.6987,1.6988,1.6986,1.6988,136300000.0
2006-09-29 18:43:00,1.6987,1.6989,1.6987,1.6989,136300000.0
2006-09-29 18:44:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-09-29 18:45:00,1.6988,1.6989,1.6987,1.6987,136300000.0
2006-09-29 18:46:00,1.6986,1.6987,1.6986,1.6987,136300000.0
2006-09-29 18:47:00,1.6986,1.6986,1.6984,1.6984,136300000.0
2006-09-29 18:48:00,1.6991,1.6991,1.6987,1.6988,136300000.0
2006-09-29 18:49:00,1.6986,1.6986,1.6986,1.6986,136300000.0
2006-09-29 18:50:00,1.6987,1.6989,1.6987,1.6987,136300000.0
2006-09-29 18:51:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2006-09-29 18:52:00,1.6991,1.6991,1.6987,1.6987,136300000.0
2006-09-29 18:53:00,1.6986,1.6987,1.6985,1.6986,136300000.0
2006-09-29 18:54:00,1.6985,1.6985,1.6983,1.6985,136300000.0
2006-09-29 18:55:00,1.6984,1.6986,1.6984,1.6986,136300000.0
2006-09-29 18:56:00,1.6987,1.6988,1.6987,1.6987,136300000.0
2006-09-29 18:57:00,1.6986,1.6988,1.6986,1.6987,136300000.0
2006-09-29 18:58:00,1.6992,1.6992,1.6989,1.699,136300000.0
2006-09-29 18:59:00,1.6989,1.699,1.6987,1.6987,136300000.0
2006-09-29 19:00:00,1.699,1.699,1.6987,1.6988,136300000.0
2006-09-29 19:01:00,1.6987,1.6987,1.6986,1.6987,136300000.0
2006-09-29 19:02:00,1.6988,1.6992,1.6988,1.6992,136300000.0
2006-09-29 19:03:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-09-29 19:04:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-09-29 19:05:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-09-29 19:06:00,1.6991,1.6992,1.699,1.6991,136300000.0
2006-09-29 19:07:00,1.6992,1.6993,1.699,1.6992,136300000.0
2006-09-29 19:08:00,1.6993,1.6996,1.6992,1.6995,136300000.0
2006-09-29 19:09:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-09-29 19:10:00,1.6996,1.6996,1.6993,1.6994,136300000.0
2006-09-29 19:11:00,1.6992,1.6993,1.6991,1.6993,136300000.0
2006-09-29 19:12:00,1.6994,1.6996,1.6993,1.6996,136300000.0
2006-09-29 19:13:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-09-29 19:14:00,1.6991,1.6992,1.6991,1.6991,136300000.0
2006-09-29 19:15:00,1.6992,1.6993,1.6991,1.6991,136300000.0
2006-09-29 19:16:00,1.6992,1.6992,1.6989,1.6991,136300000.0
2006-09-29 19:17:00,1.6992,1.6992,1.6989,1.699,136300000.0
2006-09-29 19:18:00,1.6991,1.6991,1.699,1.6991,136300000.0
2006-09-29 19:19:00,1.699,1.6992,1.699,1.6992,136300000.0
2006-09-29 19:20:00,1.6993,1.6995,1.6993,1.6994,136300000.0
2006-09-29 19:21:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-09-29 19:22:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2006-09-29 19:23:00,1.6992,1.6994,1.6988,1.6989,136300000.0
2006-09-29 19:24:00,1.6988,1.6988,1.6983,1.6985,136300000.0
2006-09-29 19:25:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-09-29 19:26:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-09-29 19:27:00,1.6984,1.6986,1.6984,1.6985,136300000.0
2006-09-29 19:28:00,1.6986,1.6994,1.6986,1.6994,136300000.0
2006-09-29 19:29:00,1.6995,1.7,1.6994,1.7,136300000.0
2006-09-29 19:30:00,1.6999,1.7,1.6998,1.7,136300000.0
2006-09-29 19:31:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-09-29 19:32:00,1.6998,1.7,1.6997,1.6997,136300000.0
2006-09-29 19:33:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-09-29 19:34:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-09-29 19:35:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-09-29 19:36:00,1.6995,1.6996,1.6994,1.6994,136300000.0
2006-09-29 19:37:00,1.6995,1.6996,1.6992,1.6992,136300000.0
2006-09-29 19:38:00,1.6991,1.6991,1.699,1.6991,136300000.0
2006-09-29 19:40:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-09-29 19:41:00,1.6994,1.6994,1.6992,1.6993,136300000.0
2006-09-29 19:42:00,1.6992,1.6992,1.6988,1.6988,136300000.0
2006-09-29 19:43:00,1.6989,1.6989,1.6987,1.6989,136300000.0
2006-09-29 19:44:00,1.6988,1.6989,1.6987,1.6989,136300000.0
2006-09-29 19:45:00,1.699,1.699,1.6988,1.6989,136300000.0
2006-09-29 19:46:00,1.699,1.6992,1.699,1.6991,136300000.0
2006-09-29 19:47:00,1.699,1.699,1.699,1.699,136300000.0
2006-09-29 19:49:00,1.6989,1.6991,1.6989,1.6989,136300000.0
2006-09-29 19:50:00,1.6987,1.6988,1.6985,1.6986,136300000.0
2006-09-29 19:51:00,1.6985,1.6986,1.6983,1.6983,136300000.0
2006-09-29 19:52:00,1.6981,1.6981,1.698,1.6981,136300000.0
2006-09-29 19:53:00,1.698,1.698,1.6979,1.698,136300000.0
2006-09-29 19:54:00,1.6983,1.6984,1.6982,1.6984,136300000.0
2006-09-29 19:55:00,1.6985,1.699,1.6985,1.6988,136300000.0
2006-09-29 19:56:00,1.699,1.6992,1.6989,1.699,136300000.0
2006-09-29 19:57:00,1.6991,1.6995,1.6991,1.6993,136300000.0
2006-09-29 19:58:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-09-29 19:59:00,1.6993,1.6996,1.6993,1.6996,136300000.0
2006-09-29 20:00:00,1.6995,1.6995,1.6994,1.6995,136300000.0
2006-09-29 20:01:00,1.6996,1.7,1.6996,1.6997,136300000.0
2006-09-29 20:02:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-09-29 20:03:00,1.6997,1.6998,1.6996,1.6997,136300000.0
2006-09-29 20:04:00,1.6996,1.7002,1.6996,1.7002,136300000.0
2006-09-29 20:05:00,1.7001,1.7004,1.7,1.7004,136300000.0
2006-09-29 20:06:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-09-29 20:07:00,1.7,1.7002,1.7,1.7001,136300000.0
2006-09-29 20:08:00,1.7,1.7,1.7,1.7,136300000.0
2006-09-29 20:09:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-09-29 20:10:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-09-29 20:11:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-09-29 20:12:00,1.6996,1.6996,1.6995,1.6996,136300000.0
2006-09-29 20:13:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-09-29 20:14:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-09-29 20:15:00,1.6995,1.6996,1.6994,1.6995,136300000.0
2006-09-29 20:16:00,1.6997,1.6997,1.6996,1.6997,136300000.0
2006-09-29 20:17:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-09-29 20:18:00,1.6998,1.6998,1.6996,1.6997,136300000.0
2006-09-29 20:19:00,1.6998,1.6998,1.6996,1.6997,136300000.0
2006-09-29 20:20:00,1.6995,1.6997,1.6995,1.6996,136300000.0
2006-09-29 20:21:00,1.6995,1.6997,1.6995,1.6996,136300000.0
2006-09-29 20:22:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-09-29 20:23:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-09-29 20:24:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-09-29 20:25:00,1.6996,1.6997,1.6996,1.6997,136300000.0
2006-09-29 20:26:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-09-29 20:27:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-09-29 20:28:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-09-29 20:29:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-09-29 20:30:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-09-29 20:31:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-09-29 20:32:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-09-29 20:33:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-09-29 20:34:00,1.6997,1.6997,1.6993,1.6994,136300000.0
2006-09-29 20:35:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-09-29 20:36:00,1.6993,1.6994,1.6993,1.6993,136300000.0
2006-09-29 20:38:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-09-29 20:39:00,1.6991,1.6991,1.6989,1.699,136300000.0
2006-09-29 20:40:00,1.6991,1.6991,1.699,1.6991,136300000.0
2006-09-29 20:41:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-09-29 20:42:00,1.6988,1.6988,1.6987,1.6987,136300000.0
2006-09-29 20:43:00,1.6989,1.6992,1.6989,1.6992,136300000.0
2006-09-29 20:44:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-09-29 20:45:00,1.6991,1.6992,1.6989,1.6991,136300000.0
2006-09-29 20:46:00,1.6992,1.6992,1.699,1.6992,136300000.0
2006-09-29 20:47:00,1.6991,1.6992,1.699,1.6991,136300000.0
2006-09-29 20:48:00,1.6988,1.6994,1.6987,1.6993,136300000.0
2006-09-29 20:49:00,1.6994,1.6995,1.6993,1.6995,136300000.0
2006-09-29 20:50:00,1.6994,1.6994,1.6993,1.6994,136300000.0
2006-09-29 20:51:00,1.6995,1.6996,1.6993,1.6996,136300000.0
2006-09-29 20:52:00,1.6995,1.6996,1.6994,1.6995,136300000.0
2006-09-29 20:54:00,1.6996,1.7001,1.6995,1.7001,136300000.0
2006-09-29 20:55:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-09-29 20:56:00,1.7,1.7001,1.6998,1.6998,136300000.0
2006-09-29 20:57:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-09-29 20:58:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-09-29 20:59:00,1.7,1.7006,1.7,1.7006,136300000.0
2006-09-29 21:00:00,1.7005,1.7005,1.6993,1.6998,136300000.0
2006-09-29 21:01:00,1.6999,1.7,1.6997,1.6998,136300000.0
2006-09-29 21:02:00,1.6999,1.7001,1.6999,1.7,136300000.0
2006-09-29 21:03:00,1.6999,1.7001,1.6998,1.7,136300000.0
2006-09-29 21:04:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-09-29 21:05:00,1.7001,1.7005,1.7001,1.7005,136300000.0
2006-09-29 21:06:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-09-29 21:07:00,1.7007,1.7007,1.7003,1.7004,136300000.0
2006-09-29 21:08:00,1.7003,1.7004,1.7,1.7002,136300000.0
2006-09-29 21:09:00,1.7003,1.7003,1.6998,1.6998,136300000.0
2006-09-29 21:10:00,1.7005,1.7005,1.7001,1.7003,136300000.0
2006-09-29 21:11:00,1.7004,1.7005,1.7002,1.7003,136300000.0
2006-09-29 21:12:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-09-29 21:13:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-09-29 21:14:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-09-29 21:15:00,1.7006,1.7007,1.7005,1.7007,136300000.0
2006-09-29 21:16:00,1.7006,1.7006,1.7005,1.7006,136300000.0
2006-09-29 21:17:00,1.7005,1.7006,1.7004,1.7005,136300000.0
2006-09-29 21:18:00,1.7004,1.7005,1.7003,1.7003,136300000.0
2006-09-29 21:19:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-09-29 21:21:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-09-29 21:22:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-09-29 21:23:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-09-29 21:24:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-09-29 21:25:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-09-29 21:26:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-09-29 21:27:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-09-29 21:28:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-09-29 21:29:00,1.7006,1.7011,1.7006,1.7011,136300000.0
2006-09-29 21:30:00,1.701,1.7011,1.7008,1.7008,136300000.0
2006-09-29 21:31:00,1.7009,1.7011,1.7008,1.7008,136300000.0
2006-09-29 21:32:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-09-29 21:33:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-09-29 21:34:00,1.7006,1.7006,1.7005,1.7006,136300000.0
2006-09-29 21:35:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-09-29 21:36:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-09-29 21:37:00,1.7006,1.7008,1.7005,1.7005,136300000.0
2006-09-29 21:38:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-09-29 21:39:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-09-29 21:40:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-09-29 21:41:00,1.7006,1.7008,1.7005,1.7006,136300000.0
2006-09-29 21:42:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-09-29 21:43:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-09-29 21:44:00,1.7004,1.7007,1.7004,1.7005,136300000.0
2006-09-29 21:45:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-09-29 21:46:00,1.7008,1.7008,1.7007,1.7008,136300000.0
2006-09-29 21:47:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-09-29 21:48:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-09-29 21:49:00,1.7009,1.7012,1.7009,1.7012,136300000.0
2006-09-29 21:50:00,1.7011,1.7012,1.7008,1.701,136300000.0
2006-09-29 21:51:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-09-29 21:52:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-09-29 21:53:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-09-29 21:54:00,1.7007,1.7008,1.7006,1.7007,136300000.0
2006-09-29 21:55:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-09-29 21:56:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-09-29 21:57:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-09-29 21:58:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-09-29 21:59:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-09-29 22:00:00,1.7009,1.701,1.7007,1.7009,136300000.0
2006-09-29 22:01:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-09-29 22:02:00,1.7008,1.7009,1.7007,1.7009,136300000.0
2006-09-29 22:03:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-09-29 22:04:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-09-29 22:05:00,1.7007,1.7009,1.7007,1.7008,136300000.0
2006-09-29 22:06:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-09-29 22:07:00,1.7009,1.7012,1.7007,1.7011,136300000.0
2006-09-29 22:08:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-09-29 22:09:00,1.7009,1.701,1.7008,1.701,136300000.0
2006-09-29 22:10:00,1.7009,1.7009,1.7007,1.7007,136300000.0
2006-09-29 22:11:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-09-29 22:12:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-09-29 22:13:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-09-29 22:14:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-09-29 22:15:00,1.7004,1.7004,1.6996,1.6998,136300000.0
2006-09-29 22:16:00,1.6999,1.6999,1.6994,1.6994,136300000.0
2006-09-29 22:17:00,1.6992,1.6994,1.6992,1.6994,136300000.0
2006-09-29 22:18:00,1.6995,1.6997,1.6995,1.6996,136300000.0
2006-09-29 22:19:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-09-29 22:20:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-09-29 22:21:00,1.6993,1.6995,1.6993,1.6995,136300000.0
2006-09-29 22:22:00,1.6994,1.6995,1.6994,1.6994,136300000.0
2006-09-29 22:23:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-09-29 22:24:00,1.6994,1.6994,1.6993,1.6994,136300000.0
2006-09-29 22:25:00,1.6993,1.6993,1.699,1.6991,136300000.0
2006-09-29 22:26:00,1.699,1.6994,1.699,1.6993,136300000.0
2006-09-29 22:27:00,1.6995,1.6995,1.6993,1.6993,136300000.0
2006-09-29 22:28:00,1.6991,1.6998,1.6991,1.6998,136300000.0
2006-09-29 22:29:00,1.6997,1.7003,1.6997,1.7002,136300000.0
2006-09-29 22:30:00,1.7003,1.7004,1.7,1.7,136300000.0
2006-09-29 22:31:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-09-29 22:32:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-09-29 22:33:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-09-29 22:34:00,1.6995,1.6996,1.6994,1.6996,136300000.0
2006-09-29 22:35:00,1.6997,1.6997,1.6994,1.6995,136300000.0
2006-09-29 22:36:00,1.6997,1.6999,1.6996,1.6997,136300000.0
2006-09-29 22:37:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-09-29 22:38:00,1.6997,1.6998,1.6996,1.6997,136300000.0
2006-09-29 22:40:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-09-29 22:42:00,1.6995,1.6995,1.6993,1.6994,136300000.0
2006-09-29 22:43:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-09-29 22:44:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-09-29 22:45:00,1.6991,1.6991,1.699,1.699,136300000.0
2006-09-29 22:46:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-09-29 22:47:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-09-29 22:48:00,1.6989,1.6989,1.6986,1.6986,136300000.0
2006-09-29 22:49:00,1.6984,1.6985,1.6983,1.6983,136300000.0
2006-09-29 22:50:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-09-29 22:51:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-09-29 22:52:00,1.6985,1.6985,1.6984,1.6984,136300000.0
2006-09-29 22:53:00,1.6985,1.6986,1.6984,1.6985,136300000.0
2006-09-29 22:54:00,1.6984,1.6985,1.6983,1.6984,136300000.0
2006-09-29 22:55:00,1.6983,1.6984,1.6983,1.6984,136300000.0
2006-09-29 22:56:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-09-29 22:57:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-09-29 22:58:00,1.6982,1.6982,1.6981,1.6982,136300000.0
2006-09-29 22:59:00,1.6983,1.6983,1.6982,1.6983,136300000.0
2006-10-02 00:01:00,1.7012,1.7015,1.7012,1.7013,136300000.0
2006-10-02 00:02:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-10-02 00:03:00,1.7013,1.7017,1.7013,1.7015,136300000.0
2006-10-02 00:04:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-02 00:05:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-02 00:06:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-10-02 00:07:00,1.7013,1.7014,1.7012,1.7012,136300000.0
2006-10-02 00:08:00,1.7013,1.7013,1.7008,1.7008,136300000.0
2006-10-02 00:09:00,1.7007,1.701,1.7007,1.701,136300000.0
2006-10-02 00:10:00,1.7008,1.7011,1.7008,1.7011,136300000.0
2006-10-02 00:11:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-10-02 00:12:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-10-02 00:13:00,1.7008,1.7009,1.7006,1.7007,136300000.0
2006-10-02 00:14:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-10-02 00:15:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-02 00:17:00,1.7006,1.7009,1.7006,1.7008,136300000.0
2006-10-02 00:19:00,1.7012,1.7012,1.7007,1.7007,136300000.0
2006-10-02 00:20:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 00:21:00,1.7007,1.7007,1.7006,1.7007,136300000.0
2006-10-02 00:23:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-10-02 00:24:00,1.7004,1.7007,1.7004,1.7007,136300000.0
2006-10-02 00:25:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-10-02 00:26:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-10-02 00:27:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-10-02 00:28:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-10-02 00:30:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-10-02 00:31:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-10-02 00:33:00,1.7011,1.7018,1.7011,1.7018,136300000.0
2006-10-02 00:34:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-10-02 00:36:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-02 00:37:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-02 00:38:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-10-02 00:39:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-10-02 00:40:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-02 00:41:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-02 00:42:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-10-02 00:43:00,1.7012,1.7013,1.7011,1.7011,136300000.0
2006-10-02 00:44:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-02 00:45:00,1.7017,1.7017,1.7011,1.7012,136300000.0
2006-10-02 00:46:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-10-02 00:47:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-02 00:48:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-10-02 00:49:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-02 00:50:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 00:51:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-10-02 00:52:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2006-10-02 00:53:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 00:55:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-10-02 00:56:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-10-02 00:58:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-10-02 00:59:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-10-02 01:00:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-10-02 01:01:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-02 01:02:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 01:05:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 01:08:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 01:09:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 01:11:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-10-02 01:12:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-10-02 01:13:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 01:14:00,1.7005,1.7005,1.7002,1.7002,136300000.0
2006-10-02 01:15:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-02 01:17:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 01:18:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-02 01:19:00,1.7,1.7002,1.7,1.7002,136300000.0
2006-10-02 01:21:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-10-02 01:22:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-02 01:23:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-02 01:24:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-10-02 01:25:00,1.7001,1.7001,1.7,1.7001,136300000.0
2006-10-02 01:29:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-02 01:30:00,1.7001,1.7003,1.7001,1.7002,136300000.0
2006-10-02 01:31:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-02 01:33:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-10-02 01:34:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 01:35:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-02 01:36:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 01:37:00,1.7001,1.7001,1.7,1.7001,136300000.0
2006-10-02 01:38:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-02 01:39:00,1.7001,1.7001,1.7,1.7001,136300000.0
2006-10-02 01:42:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-02 01:43:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-10-02 01:44:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-10-02 01:45:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-02 01:46:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-02 01:47:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-10-02 01:48:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-10-02 01:50:00,1.7001,1.7002,1.7,1.7001,136300000.0
2006-10-02 01:51:00,1.7002,1.7003,1.6998,1.6998,136300000.0
2006-10-02 01:52:00,1.7001,1.7002,1.7,1.7,136300000.0
2006-10-02 01:53:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-10-02 01:54:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-02 01:55:00,1.7004,1.7004,1.6998,1.6998,136300000.0
2006-10-02 01:56:00,1.7001,1.7002,1.7,1.7002,136300000.0
2006-10-02 01:57:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-02 01:58:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-10-02 01:59:00,1.7,1.7002,1.7,1.7001,136300000.0
2006-10-02 02:00:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-10-02 02:01:00,1.7004,1.7005,1.7003,1.7004,136300000.0
2006-10-02 02:02:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 02:03:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-10-02 02:04:00,1.7007,1.7007,1.7004,1.7004,136300000.0
2006-10-02 02:05:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 02:06:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 02:07:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-10-02 02:08:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-10-02 02:10:00,1.7,1.7001,1.6999,1.7001,136300000.0
2006-10-02 02:11:00,1.7,1.7,1.6997,1.6998,136300000.0
2006-10-02 02:12:00,1.7004,1.7006,1.7002,1.7002,136300000.0
2006-10-02 02:13:00,1.7001,1.7002,1.6999,1.6999,136300000.0
2006-10-02 02:14:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-10-02 02:15:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-10-02 02:16:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 02:18:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 02:19:00,1.7007,1.7007,1.7004,1.7006,136300000.0
2006-10-02 02:20:00,1.7007,1.7007,1.7004,1.7004,136300000.0
2006-10-02 02:21:00,1.7003,1.7004,1.7002,1.7003,136300000.0
2006-10-02 02:22:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 02:23:00,1.7006,1.7006,1.7004,1.7005,136300000.0
2006-10-02 02:24:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-10-02 02:25:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 02:26:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-10-02 02:27:00,1.7006,1.7007,1.7004,1.7004,136300000.0
2006-10-02 02:29:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-02 02:30:00,1.7007,1.7009,1.7007,1.7007,136300000.0
2006-10-02 02:31:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-02 02:32:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 02:33:00,1.7009,1.701,1.7008,1.7009,136300000.0
2006-10-02 02:34:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-02 02:35:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-02 02:36:00,1.7011,1.7012,1.701,1.7012,136300000.0
2006-10-02 02:37:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-10-02 02:38:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-02 02:39:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-02 02:40:00,1.7013,1.7013,1.7011,1.7012,136300000.0
2006-10-02 02:41:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-10-02 02:42:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-10-02 02:43:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2006-10-02 02:44:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-02 02:45:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 02:46:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-10-02 02:47:00,1.7006,1.7006,1.7004,1.7005,136300000.0
2006-10-02 02:48:00,1.7004,1.7004,1.6999,1.6999,136300000.0
2006-10-02 02:49:00,1.7,1.7002,1.6999,1.7002,136300000.0
2006-10-02 02:50:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-02 02:51:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 02:52:00,1.7004,1.7004,1.7002,1.7002,136300000.0
2006-10-02 02:53:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-02 02:54:00,1.7002,1.7003,1.7001,1.7002,136300000.0
2006-10-02 02:55:00,1.7003,1.7003,1.7001,1.7002,136300000.0
2006-10-02 02:56:00,1.7,1.7001,1.7,1.7,136300000.0
2006-10-02 02:57:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-10-02 02:58:00,1.6998,1.6998,1.6996,1.6997,136300000.0
2006-10-02 02:59:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-10-02 03:00:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-10-02 03:01:00,1.6999,1.6999,1.6997,1.6998,136300000.0
2006-10-02 03:02:00,1.6997,1.7,1.6997,1.7,136300000.0
2006-10-02 03:03:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-10-02 03:04:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-10-02 03:05:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-10-02 03:06:00,1.6995,1.6996,1.6993,1.6994,136300000.0
2006-10-02 03:07:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-02 03:08:00,1.6994,1.6994,1.6991,1.6991,136300000.0
2006-10-02 03:09:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-02 03:10:00,1.6991,1.6994,1.6991,1.6994,136300000.0
2006-10-02 03:11:00,1.6993,1.6994,1.6992,1.6994,136300000.0
2006-10-02 03:12:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-02 03:13:00,1.6992,1.6993,1.6992,1.6993,136300000.0
2006-10-02 03:14:00,1.6992,1.6993,1.6987,1.6988,136300000.0
2006-10-02 03:15:00,1.6989,1.6993,1.6988,1.6993,136300000.0
2006-10-02 03:16:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-10-02 03:17:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-10-02 03:18:00,1.6993,1.6993,1.699,1.699,136300000.0
2006-10-02 03:19:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-10-02 03:20:00,1.6991,1.6994,1.6991,1.6993,136300000.0
2006-10-02 03:21:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-10-02 03:22:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-02 03:23:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-10-02 03:24:00,1.6992,1.6995,1.6991,1.6995,136300000.0
2006-10-02 03:25:00,1.6994,1.6996,1.6994,1.6995,136300000.0
2006-10-02 03:26:00,1.6994,1.6995,1.6993,1.6993,136300000.0
2006-10-02 03:27:00,1.6994,1.6995,1.6993,1.6995,136300000.0
2006-10-02 03:28:00,1.6996,1.6997,1.6995,1.6997,136300000.0
2006-10-02 03:29:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2006-10-02 03:30:00,1.6998,1.7,1.6997,1.7,136300000.0
2006-10-02 03:31:00,1.6999,1.7,1.6998,1.6999,136300000.0
2006-10-02 03:32:00,1.7,1.7004,1.7,1.7003,136300000.0
2006-10-02 03:33:00,1.7,1.7002,1.7,1.7001,136300000.0
2006-10-02 03:34:00,1.7,1.7001,1.7,1.7,136300000.0
2006-10-02 03:35:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-02 03:36:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-10-02 03:37:00,1.6997,1.6999,1.6996,1.6999,136300000.0
2006-10-02 03:38:00,1.7001,1.7002,1.6998,1.7001,136300000.0
2006-10-02 03:39:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-10-02 03:40:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-10-02 03:41:00,1.7003,1.7003,1.7001,1.7002,136300000.0
2006-10-02 03:42:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-02 03:43:00,1.7002,1.7002,1.7001,1.7002,136300000.0
2006-10-02 03:44:00,1.7001,1.7001,1.6999,1.6999,136300000.0
2006-10-02 03:45:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-10-02 03:46:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-02 03:47:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-10-02 03:48:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-10-02 03:49:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 03:50:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 03:51:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-02 03:52:00,1.7004,1.7006,1.7004,1.7005,136300000.0
2006-10-02 03:53:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-10-02 03:54:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 03:55:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-10-02 03:56:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-10-02 03:57:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-02 03:59:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 04:00:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-02 04:01:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-02 04:02:00,1.7006,1.7008,1.7006,1.7007,136300000.0
2006-10-02 04:03:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-10-02 04:04:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 04:05:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 04:06:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-10-02 04:07:00,1.7004,1.7004,1.7001,1.7001,136300000.0
2006-10-02 04:08:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 04:09:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-02 04:10:00,1.7001,1.7002,1.7,1.7002,136300000.0
2006-10-02 04:11:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-02 04:12:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 04:13:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-10-02 04:14:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 04:15:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-10-02 04:16:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-10-02 04:17:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-02 04:18:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-10-02 04:19:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-02 04:20:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 04:21:00,1.7005,1.7005,1.7003,1.7004,136300000.0
2006-10-02 04:23:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 04:24:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-02 04:25:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-10-02 04:26:00,1.7002,1.7002,1.6997,1.6997,136300000.0
2006-10-02 04:27:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-02 04:28:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-10-02 04:30:00,1.6998,1.6998,1.6997,1.6998,136300000.0
2006-10-02 04:31:00,1.6996,1.6997,1.6995,1.6995,136300000.0
2006-10-02 04:32:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-10-02 04:33:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-02 04:34:00,1.7,1.7,1.6998,1.6999,136300000.0
2006-10-02 04:35:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-10-02 04:36:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-02 04:37:00,1.7,1.7001,1.6999,1.7001,136300000.0
2006-10-02 04:38:00,1.7002,1.7002,1.6998,1.6999,136300000.0
2006-10-02 04:39:00,1.7,1.7001,1.6999,1.7,136300000.0
2006-10-02 04:40:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-02 04:41:00,1.7,1.7002,1.7,1.7002,136300000.0
2006-10-02 04:42:00,1.7001,1.7004,1.7,1.7003,136300000.0
2006-10-02 04:43:00,1.7004,1.7004,1.7002,1.7004,136300000.0
2006-10-02 04:44:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-10-02 04:45:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-10-02 04:46:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-02 04:47:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 04:48:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-02 04:49:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-10-02 04:51:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-10-02 04:52:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-02 04:53:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-02 04:54:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-10-02 04:55:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 04:57:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-02 04:58:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-10-02 04:59:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-02 05:00:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 05:01:00,1.7007,1.701,1.7006,1.701,136300000.0
2006-10-02 05:02:00,1.7009,1.701,1.7007,1.7009,136300000.0
2006-10-02 05:03:00,1.701,1.701,1.7009,1.701,136300000.0
2006-10-02 05:04:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2006-10-02 05:05:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-02 05:06:00,1.7011,1.7012,1.701,1.701,136300000.0
2006-10-02 05:07:00,1.7009,1.701,1.7008,1.7008,136300000.0
2006-10-02 05:08:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-10-02 05:09:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-10-02 05:10:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-10-02 05:11:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-02 05:12:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-10-02 05:13:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-02 05:14:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-02 05:15:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-10-02 05:16:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-10-02 05:17:00,1.7007,1.7009,1.7007,1.7008,136300000.0
2006-10-02 05:18:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-02 05:19:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-02 05:20:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-02 05:21:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-10-02 05:22:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-02 05:23:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-02 05:24:00,1.7008,1.701,1.7008,1.7008,136300000.0
2006-10-02 05:25:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-02 05:26:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-02 05:29:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 05:30:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-10-02 05:31:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-02 05:32:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-02 05:34:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-10-02 05:36:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-02 05:37:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-02 05:38:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-02 05:39:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 05:40:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 05:41:00,1.7002,1.7002,1.7,1.7002,136300000.0
2006-10-02 05:42:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-10-02 05:43:00,1.7002,1.7004,1.7001,1.7001,136300000.0
2006-10-02 05:44:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-10-02 05:46:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 05:47:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-10-02 05:48:00,1.7002,1.7003,1.7001,1.7003,136300000.0
2006-10-02 05:50:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-10-02 05:51:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-10-02 05:52:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-10-02 05:53:00,1.7003,1.7003,1.7002,1.7003,136300000.0
2006-10-02 05:54:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-10-02 05:55:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-10-02 05:56:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-10-02 05:57:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-02 05:58:00,1.7002,1.7002,1.7001,1.7002,136300000.0
2006-10-02 05:59:00,1.7003,1.7004,1.7002,1.7003,136300000.0
2006-10-02 06:00:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-10-02 06:01:00,1.6999,1.7001,1.6998,1.6998,136300000.0
2006-10-02 06:02:00,1.7001,1.7002,1.7,1.7001,136300000.0
2006-10-02 06:03:00,1.6999,1.7002,1.6999,1.7001,136300000.0
2006-10-02 06:04:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-10-02 06:05:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-10-02 06:06:00,1.7005,1.7006,1.7004,1.7006,136300000.0
2006-10-02 06:07:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-10-02 06:08:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-10-02 06:09:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 06:10:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 06:11:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-10-02 06:12:00,1.7006,1.7007,1.7005,1.7005,136300000.0
2006-10-02 06:14:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 06:15:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-10-02 06:16:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-10-02 06:17:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 06:18:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-02 06:19:00,1.7002,1.7004,1.7002,1.7003,136300000.0
2006-10-02 06:20:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-10-02 06:21:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-10-02 06:23:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-02 06:24:00,1.7001,1.7003,1.7001,1.7002,136300000.0
2006-10-02 06:25:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 06:26:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 06:27:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 06:28:00,1.7005,1.7005,1.7002,1.7002,136300000.0
2006-10-02 06:29:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 06:30:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-10-02 06:31:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-02 06:32:00,1.7006,1.7006,1.7004,1.7005,136300000.0
2006-10-02 06:33:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-10-02 06:34:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 06:35:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-10-02 06:36:00,1.7004,1.7005,1.7003,1.7004,136300000.0
2006-10-02 06:37:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-02 06:38:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-02 06:39:00,1.7001,1.7002,1.7001,1.7001,136300000.0
2006-10-02 06:40:00,1.7,1.7001,1.7,1.7,136300000.0
2006-10-02 06:41:00,1.7001,1.7001,1.6999,1.7,136300000.0
2006-10-02 06:42:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-10-02 06:43:00,1.6999,1.6999,1.6998,1.6999,136300000.0
2006-10-02 06:44:00,1.7,1.7001,1.7,1.7,136300000.0
2006-10-02 06:45:00,1.7002,1.7002,1.7,1.7,136300000.0
2006-10-02 06:46:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-10-02 06:47:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 06:48:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-02 06:50:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-10-02 06:51:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-02 06:52:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-10-02 06:53:00,1.7006,1.701,1.7006,1.701,136300000.0
2006-10-02 06:54:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-10-02 06:55:00,1.7009,1.7009,1.7007,1.7008,136300000.0
2006-10-02 06:57:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-10-02 06:58:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-02 07:00:00,1.7009,1.701,1.7008,1.7008,136300000.0
2006-10-02 07:02:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-02 07:03:00,1.7006,1.7007,1.7005,1.7005,136300000.0
2006-10-02 07:04:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-10-02 07:05:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-10-02 07:07:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-10-02 07:08:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-10-02 07:10:00,1.7005,1.7007,1.7005,1.7006,136300000.0
2006-10-02 07:11:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-10-02 07:12:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-02 07:13:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-10-02 07:14:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-10-02 07:15:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-02 07:16:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-02 07:17:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2006-10-02 07:18:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-10-02 07:19:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-02 07:20:00,1.7009,1.701,1.7008,1.7009,136300000.0
2006-10-02 07:21:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-10-02 07:22:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-10-02 07:23:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2006-10-02 07:25:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-02 07:26:00,1.7008,1.7008,1.7004,1.7005,136300000.0
2006-10-02 07:27:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-10-02 07:28:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 07:29:00,1.7003,1.7005,1.7003,1.7005,136300000.0
2006-10-02 07:30:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-02 07:31:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-10-02 07:32:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 07:34:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 07:35:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 07:36:00,1.7005,1.7005,1.7002,1.7002,136300000.0
2006-10-02 07:37:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 07:38:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-10-02 07:39:00,1.7004,1.7004,1.7003,1.7004,136300000.0
2006-10-02 07:42:00,1.7001,1.7002,1.7,1.7,136300000.0
2006-10-02 07:43:00,1.7001,1.7002,1.7001,1.7002,136300000.0
2006-10-02 07:44:00,1.7001,1.7001,1.6998,1.7001,136300000.0
2006-10-02 07:45:00,1.7002,1.7003,1.7,1.7,136300000.0
2006-10-02 07:46:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-10-02 07:47:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-10-02 07:48:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-10-02 07:49:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-10-02 07:50:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-10-02 07:51:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-10-02 07:52:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-10-02 07:53:00,1.6993,1.6993,1.6992,1.6992,136300000.0
2006-10-02 07:54:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-02 07:55:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-10-02 07:56:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-10-02 07:57:00,1.6999,1.6999,1.6996,1.6996,136300000.0
2006-10-02 07:58:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-02 07:59:00,1.7,1.7,1.6996,1.6996,136300000.0
2006-10-02 08:00:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-10-02 08:01:00,1.6998,1.6998,1.6996,1.6996,136300000.0
2006-10-02 08:02:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-10-02 08:03:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-10-02 08:04:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-02 08:05:00,1.6996,1.6999,1.6996,1.6999,136300000.0
2006-10-02 08:06:00,1.7,1.7,1.6995,1.6995,136300000.0
2006-10-02 08:07:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-02 08:08:00,1.6997,1.7005,1.6997,1.7004,136300000.0
2006-10-02 08:09:00,1.7006,1.7008,1.7005,1.7007,136300000.0
2006-10-02 08:10:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-10-02 08:11:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-10-02 08:12:00,1.7013,1.7014,1.701,1.701,136300000.0
2006-10-02 08:13:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-10-02 08:14:00,1.7016,1.7017,1.7015,1.7016,136300000.0
2006-10-02 08:15:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-10-02 08:16:00,1.7018,1.7018,1.7011,1.7011,136300000.0
2006-10-02 08:17:00,1.7012,1.7012,1.701,1.7011,136300000.0
2006-10-02 08:18:00,1.701,1.701,1.7005,1.7007,136300000.0
2006-10-02 08:19:00,1.7009,1.701,1.7009,1.7009,136300000.0
2006-10-02 08:20:00,1.701,1.7011,1.7006,1.7006,136300000.0
2006-10-02 08:21:00,1.7007,1.701,1.7007,1.701,136300000.0
2006-10-02 08:22:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-02 08:23:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-02 08:24:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-10-02 08:25:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-10-02 08:26:00,1.7008,1.7009,1.7007,1.7008,136300000.0
2006-10-02 08:27:00,1.7007,1.7008,1.7006,1.7006,136300000.0
2006-10-02 08:28:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-02 08:29:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-10-02 08:31:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 08:32:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 08:33:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-10-02 08:34:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-10-02 08:35:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-10-02 08:36:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-10-02 08:37:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-10-02 08:38:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2006-10-02 08:39:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-10-02 08:40:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-10-02 08:41:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-10-02 08:42:00,1.7,1.7002,1.7,1.7001,136300000.0
2006-10-02 08:43:00,1.7,1.7001,1.7,1.7,136300000.0
2006-10-02 08:44:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-10-02 08:45:00,1.6999,1.7,1.6999,1.7,136300000.0
2006-10-02 08:46:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-02 08:47:00,1.6999,1.7002,1.6999,1.7001,136300000.0
2006-10-02 08:48:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-10-02 08:49:00,1.7,1.7001,1.6999,1.7001,136300000.0
2006-10-02 08:50:00,1.7002,1.7003,1.7002,1.7002,136300000.0
2006-10-02 08:51:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-02 08:52:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-10-02 08:53:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-10-02 08:54:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-10-02 08:55:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 08:56:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-02 08:57:00,1.7007,1.7008,1.7004,1.7004,136300000.0
2006-10-02 08:58:00,1.7005,1.7005,1.7003,1.7003,136300000.0
2006-10-02 09:00:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 09:01:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-02 09:02:00,1.7001,1.7001,1.6999,1.7,136300000.0
2006-10-02 09:03:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-02 09:04:00,1.6998,1.6998,1.6992,1.6995,136300000.0
2006-10-02 09:05:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-10-02 09:06:00,1.6995,1.6996,1.6993,1.6993,136300000.0
2006-10-02 09:07:00,1.6991,1.6992,1.699,1.699,136300000.0
2006-10-02 09:08:00,1.6991,1.6992,1.699,1.6991,136300000.0
2006-10-02 09:09:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-10-02 09:10:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-10-02 09:11:00,1.6994,1.6994,1.699,1.699,136300000.0
2006-10-02 09:12:00,1.6991,1.6994,1.6991,1.6993,136300000.0
2006-10-02 09:13:00,1.6992,1.6994,1.6992,1.6993,136300000.0
2006-10-02 09:14:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-10-02 09:15:00,1.6994,1.6994,1.6992,1.6993,136300000.0
2006-10-02 09:16:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-10-02 09:17:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-02 09:18:00,1.6994,1.6994,1.6993,1.6994,136300000.0
2006-10-02 09:19:00,1.6997,1.7001,1.6997,1.7001,136300000.0
2006-10-02 09:20:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-10-02 09:21:00,1.6996,1.6998,1.6996,1.6997,136300000.0
2006-10-02 09:22:00,1.6999,1.6999,1.6997,1.6998,136300000.0
2006-10-02 09:23:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-10-02 09:24:00,1.7,1.7002,1.6997,1.6997,136300000.0
2006-10-02 09:25:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-02 09:26:00,1.7,1.7,1.6999,1.6999,136300000.0
2006-10-02 09:27:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-10-02 09:28:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-10-02 09:29:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-02 09:30:00,1.6999,1.7,1.6998,1.6998,136300000.0
2006-10-02 09:31:00,1.7002,1.7002,1.7,1.7002,136300000.0
2006-10-02 09:32:00,1.7005,1.7007,1.7003,1.7007,136300000.0
2006-10-02 09:33:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-02 09:34:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-02 09:35:00,1.7005,1.7005,1.7004,1.7005,136300000.0
2006-10-02 09:36:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-02 09:37:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-02 09:38:00,1.7005,1.7007,1.7004,1.7006,136300000.0
2006-10-02 09:39:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-10-02 09:40:00,1.7005,1.7005,1.7002,1.7002,136300000.0
2006-10-02 09:41:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-10-02 09:43:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-10-02 09:44:00,1.7003,1.7007,1.7003,1.7007,136300000.0
2006-10-02 09:45:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-02 09:46:00,1.7006,1.701,1.7005,1.7009,136300000.0
2006-10-02 09:47:00,1.7011,1.7014,1.7011,1.7014,136300000.0
2006-10-02 09:48:00,1.7015,1.7016,1.7014,1.7014,136300000.0
2006-10-02 09:49:00,1.7015,1.7015,1.7011,1.7011,136300000.0
2006-10-02 09:50:00,1.701,1.7013,1.701,1.7011,136300000.0
2006-10-02 09:51:00,1.701,1.7015,1.701,1.7015,136300000.0
2006-10-02 09:52:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-10-02 09:53:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-10-02 09:54:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-10-02 09:55:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-10-02 09:56:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-02 09:57:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-10-02 09:58:00,1.7008,1.7009,1.7007,1.7008,136300000.0
2006-10-02 09:59:00,1.7007,1.7009,1.7007,1.7008,136300000.0
2006-10-02 10:00:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-10-02 10:01:00,1.7008,1.7017,1.7007,1.7017,136300000.0
2006-10-02 10:02:00,1.7018,1.7018,1.7012,1.7015,136300000.0
2006-10-02 10:03:00,1.7018,1.702,1.7018,1.7019,136300000.0
2006-10-02 10:04:00,1.702,1.7022,1.7019,1.7021,136300000.0
2006-10-02 10:05:00,1.7022,1.7023,1.702,1.7023,136300000.0
2006-10-02 10:06:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-02 10:07:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-02 10:08:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-10-02 10:09:00,1.702,1.7022,1.702,1.702,136300000.0
2006-10-02 10:10:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-10-02 10:11:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-10-02 10:12:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-02 10:13:00,1.702,1.702,1.7016,1.7017,136300000.0
2006-10-02 10:14:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2006-10-02 10:15:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-02 10:16:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 10:17:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-02 10:18:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-10-02 10:19:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-02 10:20:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-02 10:21:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-10-02 10:22:00,1.7017,1.7017,1.7016,1.7017,136300000.0
2006-10-02 10:23:00,1.7019,1.7019,1.7017,1.7018,136300000.0
2006-10-02 10:24:00,1.7019,1.702,1.7018,1.7019,136300000.0
2006-10-02 10:25:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-02 10:26:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-10-02 10:27:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-02 10:28:00,1.7016,1.7017,1.7015,1.7016,136300000.0
2006-10-02 10:29:00,1.7018,1.7021,1.7018,1.702,136300000.0
2006-10-02 10:30:00,1.7021,1.7023,1.702,1.7021,136300000.0
2006-10-02 10:31:00,1.7022,1.7028,1.7022,1.7028,136300000.0
2006-10-02 10:32:00,1.703,1.703,1.7023,1.7023,136300000.0
2006-10-02 10:33:00,1.7024,1.7025,1.7023,1.7024,136300000.0
2006-10-02 10:34:00,1.7023,1.7024,1.7022,1.7023,136300000.0
2006-10-02 10:35:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-10-02 10:36:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-10-02 10:37:00,1.7025,1.7026,1.7022,1.7025,136300000.0
2006-10-02 10:38:00,1.7024,1.7027,1.7024,1.7025,136300000.0
2006-10-02 10:39:00,1.7024,1.7024,1.7013,1.7017,136300000.0
2006-10-02 10:40:00,1.7018,1.7019,1.7016,1.7017,136300000.0
2006-10-02 10:41:00,1.7016,1.7017,1.7014,1.7015,136300000.0
2006-10-02 10:42:00,1.7016,1.7017,1.7016,1.7016,136300000.0
2006-10-02 10:43:00,1.7017,1.7017,1.7015,1.7016,136300000.0
2006-10-02 10:44:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-10-02 10:45:00,1.7013,1.7014,1.7012,1.7013,136300000.0
2006-10-02 10:46:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-02 10:47:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-10-02 10:48:00,1.7016,1.7017,1.7015,1.7015,136300000.0
2006-10-02 10:49:00,1.7014,1.7017,1.7014,1.7016,136300000.0
2006-10-02 10:50:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-10-02 10:51:00,1.7013,1.7014,1.7012,1.7012,136300000.0
2006-10-02 10:52:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-10-02 10:53:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-10-02 10:54:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-02 10:55:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-10-02 10:57:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-02 10:58:00,1.7013,1.7015,1.7011,1.7014,136300000.0
2006-10-02 10:59:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-10-02 11:00:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-10-02 11:01:00,1.7013,1.7014,1.7012,1.7012,136300000.0
2006-10-02 11:02:00,1.7015,1.7016,1.7013,1.7016,136300000.0
2006-10-02 11:03:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-02 11:04:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-10-02 11:05:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-02 11:06:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 11:07:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-02 11:08:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-10-02 11:09:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-10-02 11:10:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-02 11:11:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-02 11:12:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-10-02 11:13:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-10-02 11:14:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-10-02 11:15:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-10-02 11:16:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-10-02 11:17:00,1.7022,1.7023,1.7019,1.7019,136300000.0
2006-10-02 11:18:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-02 11:19:00,1.702,1.7022,1.7019,1.7022,136300000.0
2006-10-02 11:20:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-02 11:21:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-02 11:22:00,1.7019,1.7022,1.7019,1.7022,136300000.0
2006-10-02 11:23:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-10-02 11:24:00,1.7023,1.7024,1.702,1.7021,136300000.0
2006-10-02 11:25:00,1.7022,1.7022,1.7021,1.7022,136300000.0
2006-10-02 11:26:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-02 11:27:00,1.7024,1.7027,1.7023,1.7026,136300000.0
2006-10-02 11:28:00,1.7028,1.7028,1.7027,1.7028,136300000.0
2006-10-02 11:29:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-10-02 11:30:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-10-02 11:31:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-02 11:32:00,1.7026,1.7032,1.7026,1.7032,136300000.0
2006-10-02 11:33:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-10-02 11:34:00,1.7038,1.7038,1.7033,1.7034,136300000.0
2006-10-02 11:35:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-10-02 11:36:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-10-02 11:37:00,1.7032,1.7032,1.7029,1.703,136300000.0
2006-10-02 11:38:00,1.7028,1.7028,1.7024,1.7028,136300000.0
2006-10-02 11:39:00,1.7029,1.703,1.7028,1.7028,136300000.0
2006-10-02 11:40:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-10-02 11:41:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-10-02 11:42:00,1.7027,1.7028,1.7026,1.7028,136300000.0
2006-10-02 11:43:00,1.7029,1.703,1.7029,1.7029,136300000.0
2006-10-02 11:44:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-10-02 11:45:00,1.7029,1.7029,1.7027,1.7028,136300000.0
2006-10-02 11:46:00,1.7029,1.7029,1.7019,1.7021,136300000.0
2006-10-02 11:47:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-10-02 11:48:00,1.7025,1.7027,1.7024,1.7026,136300000.0
2006-10-02 11:49:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-10-02 11:50:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-10-02 11:51:00,1.7025,1.7029,1.7024,1.7028,136300000.0
2006-10-02 11:52:00,1.7029,1.703,1.7028,1.7028,136300000.0
2006-10-02 11:53:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-02 11:54:00,1.7029,1.703,1.7028,1.7029,136300000.0
2006-10-02 11:55:00,1.7028,1.703,1.7028,1.7029,136300000.0
2006-10-02 11:56:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-10-02 11:57:00,1.7028,1.7031,1.7028,1.703,136300000.0
2006-10-02 11:58:00,1.7031,1.7032,1.703,1.7031,136300000.0
2006-10-02 11:59:00,1.7029,1.703,1.7028,1.7029,136300000.0
2006-10-02 12:00:00,1.7028,1.7029,1.7026,1.7029,136300000.0
2006-10-02 12:01:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-10-02 12:02:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-10-02 12:03:00,1.7034,1.7034,1.7032,1.7033,136300000.0
2006-10-02 12:04:00,1.7034,1.7034,1.7031,1.7032,136300000.0
2006-10-02 12:05:00,1.7031,1.7037,1.7031,1.7035,136300000.0
2006-10-02 12:06:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-10-02 12:07:00,1.7035,1.7038,1.7035,1.7036,136300000.0
2006-10-02 12:08:00,1.7037,1.7037,1.7034,1.7035,136300000.0
2006-10-02 12:09:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-10-02 12:10:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-10-02 12:11:00,1.7032,1.7034,1.7032,1.7032,136300000.0
2006-10-02 12:12:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-10-02 12:13:00,1.7034,1.7034,1.7032,1.7033,136300000.0
2006-10-02 12:14:00,1.7034,1.7034,1.7032,1.7033,136300000.0
2006-10-02 12:15:00,1.7036,1.7042,1.7036,1.7042,136300000.0
2006-10-02 12:16:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-10-02 12:17:00,1.704,1.704,1.7038,1.704,136300000.0
2006-10-02 12:18:00,1.7039,1.7041,1.7038,1.7041,136300000.0
2006-10-02 12:19:00,1.7042,1.7042,1.7038,1.7039,136300000.0
2006-10-02 12:20:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-02 12:21:00,1.7041,1.7041,1.7038,1.7039,136300000.0
2006-10-02 12:22:00,1.704,1.7042,1.7039,1.7042,136300000.0
2006-10-02 12:23:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-10-02 12:24:00,1.7042,1.7044,1.7042,1.7043,136300000.0
2006-10-02 12:25:00,1.7044,1.7044,1.7042,1.7043,136300000.0
2006-10-02 12:26:00,1.7042,1.7042,1.704,1.7041,136300000.0
2006-10-02 12:27:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-10-02 12:28:00,1.7044,1.705,1.7044,1.7047,136300000.0
2006-10-02 12:29:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-10-02 12:30:00,1.7047,1.7048,1.7044,1.7044,136300000.0
2006-10-02 12:31:00,1.7045,1.7045,1.7042,1.7043,136300000.0
2006-10-02 12:32:00,1.7042,1.7044,1.704,1.7042,136300000.0
2006-10-02 12:33:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-10-02 12:34:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-10-02 12:35:00,1.704,1.7041,1.7039,1.7039,136300000.0
2006-10-02 12:36:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-10-02 12:37:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-10-02 12:38:00,1.7037,1.7039,1.7037,1.7037,136300000.0
2006-10-02 12:39:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-10-02 12:40:00,1.704,1.704,1.7036,1.7036,136300000.0
2006-10-02 12:41:00,1.704,1.7041,1.704,1.704,136300000.0
2006-10-02 12:42:00,1.7041,1.7041,1.7038,1.704,136300000.0
2006-10-02 12:43:00,1.7039,1.7041,1.7038,1.704,136300000.0
2006-10-02 12:44:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-10-02 12:45:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-02 12:46:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-10-02 12:47:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-10-02 12:48:00,1.7039,1.7039,1.7036,1.7037,136300000.0
2006-10-02 12:49:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-10-02 12:50:00,1.7035,1.7035,1.7031,1.7034,136300000.0
2006-10-02 12:51:00,1.7035,1.7036,1.7032,1.7034,136300000.0
2006-10-02 12:52:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-10-02 12:54:00,1.703,1.7034,1.703,1.7034,136300000.0
2006-10-02 12:55:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-10-02 12:56:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-10-02 12:57:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-10-02 12:58:00,1.7032,1.7032,1.7028,1.7028,136300000.0
2006-10-02 12:59:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-10-02 13:00:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-10-02 13:01:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-10-02 13:02:00,1.7023,1.7023,1.7018,1.7018,136300000.0
2006-10-02 13:03:00,1.7021,1.7023,1.7021,1.7022,136300000.0
2006-10-02 13:04:00,1.7021,1.7021,1.7018,1.7019,136300000.0
2006-10-02 13:05:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-02 13:06:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-02 13:07:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-10-02 13:08:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-10-02 13:09:00,1.7023,1.7023,1.702,1.7023,136300000.0
2006-10-02 13:10:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-10-02 13:11:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-10-02 13:12:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-10-02 13:13:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-10-02 13:14:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-10-02 13:15:00,1.7025,1.7028,1.7025,1.7027,136300000.0
2006-10-02 13:16:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-10-02 13:17:00,1.7028,1.7029,1.7028,1.7028,136300000.0
2006-10-02 13:18:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-10-02 13:19:00,1.7026,1.7028,1.7026,1.7028,136300000.0
2006-10-02 13:20:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-02 13:21:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-10-02 13:22:00,1.7033,1.7035,1.7032,1.7032,136300000.0
2006-10-02 13:23:00,1.7033,1.7035,1.703,1.703,136300000.0
2006-10-02 13:24:00,1.7031,1.7033,1.7028,1.7028,136300000.0
2006-10-02 13:25:00,1.703,1.7033,1.703,1.7032,136300000.0
2006-10-02 13:26:00,1.7031,1.7032,1.7029,1.703,136300000.0
2006-10-02 13:28:00,1.7033,1.7034,1.7032,1.7033,136300000.0
2006-10-02 13:29:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-10-02 13:30:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-10-02 13:31:00,1.7035,1.7041,1.7035,1.704,136300000.0
2006-10-02 13:32:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-10-02 13:33:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-10-02 13:34:00,1.7043,1.7044,1.7041,1.7041,136300000.0
2006-10-02 13:35:00,1.7042,1.7042,1.7038,1.7039,136300000.0
2006-10-02 13:36:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-10-02 13:37:00,1.7039,1.704,1.7038,1.7039,136300000.0
2006-10-02 13:38:00,1.704,1.7041,1.7039,1.7041,136300000.0
2006-10-02 13:39:00,1.704,1.7042,1.7039,1.7041,136300000.0
2006-10-02 13:40:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-02 13:41:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-02 13:42:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-02 13:43:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-10-02 13:44:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-10-02 13:45:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-10-02 13:46:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-10-02 13:47:00,1.7045,1.7047,1.7042,1.7045,136300000.0
2006-10-02 13:48:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-02 13:49:00,1.7045,1.7046,1.7043,1.7043,136300000.0
2006-10-02 13:50:00,1.7044,1.7045,1.7043,1.7045,136300000.0
2006-10-02 13:51:00,1.7046,1.7049,1.7046,1.7049,136300000.0
2006-10-02 13:52:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-10-02 13:53:00,1.7046,1.7048,1.7044,1.7044,136300000.0
2006-10-02 13:54:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-10-02 13:55:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-10-02 13:56:00,1.7042,1.7043,1.7041,1.7041,136300000.0
2006-10-02 13:57:00,1.704,1.7042,1.704,1.7041,136300000.0
2006-10-02 13:58:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-10-02 13:59:00,1.7039,1.7039,1.703,1.703,136300000.0
2006-10-02 14:00:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-10-02 14:01:00,1.7028,1.7029,1.7027,1.7027,136300000.0
2006-10-02 14:02:00,1.7029,1.7029,1.7025,1.7025,136300000.0
2006-10-02 14:03:00,1.7026,1.7027,1.7022,1.7027,136300000.0
2006-10-02 14:04:00,1.7026,1.7028,1.7026,1.7027,136300000.0
2006-10-02 14:05:00,1.7029,1.703,1.7025,1.7025,136300000.0
2006-10-02 14:06:00,1.7028,1.703,1.7027,1.703,136300000.0
2006-10-02 14:07:00,1.7031,1.7031,1.7027,1.7027,136300000.0
2006-10-02 14:08:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-10-02 14:09:00,1.7023,1.7026,1.7022,1.7026,136300000.0
2006-10-02 14:10:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-10-02 14:11:00,1.7031,1.7032,1.703,1.7032,136300000.0
2006-10-02 14:12:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-10-02 14:13:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-10-02 14:14:00,1.7031,1.7036,1.7031,1.7035,136300000.0
2006-10-02 14:15:00,1.7036,1.7038,1.7035,1.7035,136300000.0
2006-10-02 14:16:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-10-02 14:17:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-02 14:18:00,1.704,1.704,1.7037,1.7038,136300000.0
2006-10-02 14:19:00,1.7037,1.7041,1.7037,1.7041,136300000.0
2006-10-02 14:20:00,1.7043,1.7046,1.7041,1.7045,136300000.0
2006-10-02 14:21:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-10-02 14:22:00,1.7042,1.7044,1.7041,1.7044,136300000.0
2006-10-02 14:23:00,1.7043,1.7043,1.7042,1.7043,136300000.0
2006-10-02 14:24:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-02 14:25:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-02 14:26:00,1.7043,1.7046,1.7043,1.7044,136300000.0
2006-10-02 14:27:00,1.7045,1.7045,1.7043,1.7044,136300000.0
2006-10-02 14:28:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-10-02 14:29:00,1.7044,1.7049,1.7043,1.7048,136300000.0
2006-10-02 14:30:00,1.7052,1.7053,1.7051,1.7052,136300000.0
2006-10-02 14:31:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-10-02 14:32:00,1.7052,1.7052,1.705,1.7052,136300000.0
2006-10-02 14:33:00,1.7053,1.7057,1.7052,1.7057,136300000.0
2006-10-02 14:34:00,1.7056,1.7057,1.7054,1.7054,136300000.0
2006-10-02 14:35:00,1.7053,1.7053,1.7047,1.7047,136300000.0
2006-10-02 14:36:00,1.7048,1.7048,1.7044,1.7045,136300000.0
2006-10-02 14:37:00,1.7044,1.7044,1.704,1.7043,136300000.0
2006-10-02 14:38:00,1.7044,1.7045,1.7044,1.7045,136300000.0
2006-10-02 14:39:00,1.7046,1.7048,1.7045,1.7048,136300000.0
2006-10-02 14:40:00,1.7047,1.7049,1.7047,1.7049,136300000.0
2006-10-02 14:41:00,1.7048,1.7048,1.7044,1.7044,136300000.0
2006-10-02 14:42:00,1.7045,1.7047,1.7045,1.7046,136300000.0
2006-10-02 14:43:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-10-02 14:44:00,1.7046,1.7048,1.7045,1.7045,136300000.0
2006-10-02 14:45:00,1.7044,1.7045,1.7043,1.7043,136300000.0
2006-10-02 14:46:00,1.7044,1.7047,1.7044,1.7047,136300000.0
2006-10-02 14:47:00,1.7048,1.705,1.7048,1.705,136300000.0
2006-10-02 14:48:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-10-02 14:49:00,1.7049,1.7049,1.7046,1.7048,136300000.0
2006-10-02 14:50:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-10-02 14:51:00,1.7046,1.7046,1.7043,1.7045,136300000.0
2006-10-02 14:52:00,1.7044,1.7049,1.7043,1.7048,136300000.0
2006-10-02 14:53:00,1.7047,1.7047,1.7043,1.7045,136300000.0
2006-10-02 14:54:00,1.7044,1.7048,1.7043,1.7048,136300000.0
2006-10-02 14:55:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-10-02 14:56:00,1.705,1.7053,1.7047,1.7048,136300000.0
2006-10-02 14:57:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-10-02 14:58:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-10-02 14:59:00,1.7048,1.705,1.7048,1.7049,136300000.0
2006-10-02 15:00:00,1.7048,1.7048,1.7044,1.7045,136300000.0
2006-10-02 15:01:00,1.7044,1.7046,1.7044,1.7044,136300000.0
2006-10-02 15:02:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-10-02 15:03:00,1.7044,1.7044,1.7042,1.7043,136300000.0
2006-10-02 15:04:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-02 15:05:00,1.7045,1.7048,1.7045,1.7048,136300000.0
2006-10-02 15:06:00,1.7049,1.705,1.7047,1.7048,136300000.0
2006-10-02 15:07:00,1.7047,1.7048,1.7045,1.7046,136300000.0
2006-10-02 15:08:00,1.7045,1.705,1.7045,1.705,136300000.0
2006-10-02 15:09:00,1.7049,1.7051,1.7049,1.7049,136300000.0
2006-10-02 15:10:00,1.7047,1.7048,1.7046,1.7046,136300000.0
2006-10-02 15:11:00,1.7044,1.7045,1.7041,1.7042,136300000.0
2006-10-02 15:12:00,1.7044,1.7047,1.7043,1.7047,136300000.0
2006-10-02 15:13:00,1.7046,1.7048,1.7044,1.7045,136300000.0
2006-10-02 15:14:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-10-02 15:15:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-10-02 15:16:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-10-02 15:17:00,1.7045,1.7048,1.7044,1.7047,136300000.0
2006-10-02 15:18:00,1.7048,1.705,1.7046,1.7048,136300000.0
2006-10-02 15:19:00,1.7047,1.7051,1.7047,1.7048,136300000.0
2006-10-02 15:20:00,1.7053,1.7053,1.7048,1.7048,136300000.0
2006-10-02 15:21:00,1.705,1.7051,1.705,1.705,136300000.0
2006-10-02 15:22:00,1.7047,1.7052,1.7047,1.7052,136300000.0
2006-10-02 15:23:00,1.7053,1.7054,1.7051,1.7051,136300000.0
2006-10-02 15:24:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-10-02 15:25:00,1.7051,1.7052,1.7049,1.7051,136300000.0
2006-10-02 15:26:00,1.7052,1.7054,1.7051,1.7053,136300000.0
2006-10-02 15:27:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-10-02 15:28:00,1.7053,1.7053,1.7049,1.7052,136300000.0
2006-10-02 15:29:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-10-02 15:30:00,1.7052,1.7052,1.7048,1.7048,136300000.0
2006-10-02 15:31:00,1.7045,1.7046,1.7041,1.7042,136300000.0
2006-10-02 15:32:00,1.7041,1.7043,1.7035,1.7035,136300000.0
2006-10-02 15:33:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-10-02 15:34:00,1.7037,1.7039,1.7036,1.7038,136300000.0
2006-10-02 15:35:00,1.7037,1.704,1.7036,1.704,136300000.0
2006-10-02 15:36:00,1.7039,1.7039,1.7037,1.7039,136300000.0
2006-10-02 15:37:00,1.704,1.7042,1.7039,1.7041,136300000.0
2006-10-02 15:38:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-02 15:39:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-02 15:40:00,1.7041,1.7042,1.7036,1.7037,136300000.0
2006-10-02 15:41:00,1.7036,1.7037,1.7034,1.7034,136300000.0
2006-10-02 15:42:00,1.7033,1.7037,1.7033,1.7037,136300000.0
2006-10-02 15:43:00,1.7038,1.7039,1.7037,1.7037,136300000.0
2006-10-02 15:44:00,1.7039,1.7042,1.7039,1.7042,136300000.0
2006-10-02 15:45:00,1.7041,1.7043,1.704,1.7043,136300000.0
2006-10-02 15:46:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-02 15:47:00,1.7045,1.7046,1.7042,1.7043,136300000.0
2006-10-02 15:48:00,1.7042,1.7042,1.7036,1.7036,136300000.0
2006-10-02 15:49:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-10-02 15:50:00,1.7036,1.7039,1.7035,1.7038,136300000.0
2006-10-02 15:51:00,1.7039,1.704,1.7037,1.7038,136300000.0
2006-10-02 15:52:00,1.7039,1.7041,1.7038,1.7038,136300000.0
2006-10-02 15:54:00,1.7046,1.7046,1.7042,1.7042,136300000.0
2006-10-02 15:55:00,1.7043,1.7044,1.7039,1.7039,136300000.0
2006-10-02 15:56:00,1.7041,1.7041,1.7039,1.7041,136300000.0
2006-10-02 15:57:00,1.7042,1.7042,1.7039,1.704,136300000.0
2006-10-02 15:58:00,1.7041,1.7044,1.704,1.7041,136300000.0
2006-10-02 15:59:00,1.7042,1.7042,1.7038,1.7042,136300000.0
2006-10-02 16:00:00,1.704,1.7041,1.7035,1.7035,136300000.0
2006-10-02 16:01:00,1.7036,1.704,1.7034,1.704,136300000.0
2006-10-02 16:02:00,1.7041,1.7048,1.7041,1.7042,136300000.0
2006-10-02 16:03:00,1.7041,1.7044,1.7041,1.7043,136300000.0
2006-10-02 16:04:00,1.7041,1.7043,1.704,1.7042,136300000.0
2006-10-02 16:05:00,1.7041,1.7044,1.7038,1.7041,136300000.0
2006-10-02 16:06:00,1.7044,1.7044,1.7041,1.7042,136300000.0
2006-10-02 16:07:00,1.7041,1.7043,1.704,1.7043,136300000.0
2006-10-02 16:08:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-10-02 16:09:00,1.7042,1.7043,1.704,1.704,136300000.0
2006-10-02 16:10:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-10-02 16:11:00,1.7037,1.7038,1.7036,1.7036,136300000.0
2006-10-02 16:12:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-10-02 16:13:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-10-02 16:14:00,1.7035,1.7039,1.7035,1.7039,136300000.0
2006-10-02 16:15:00,1.7038,1.7039,1.7037,1.7037,136300000.0
2006-10-02 16:16:00,1.7038,1.704,1.7037,1.7038,136300000.0
2006-10-02 16:17:00,1.7039,1.7041,1.7037,1.7039,136300000.0
2006-10-02 16:18:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-10-02 16:19:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-10-02 16:20:00,1.7038,1.704,1.7036,1.7039,136300000.0
2006-10-02 16:21:00,1.7043,1.7046,1.7042,1.7044,136300000.0
2006-10-02 16:22:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-02 16:23:00,1.7049,1.705,1.7044,1.7046,136300000.0
2006-10-02 16:24:00,1.7047,1.7047,1.7041,1.7044,136300000.0
2006-10-02 16:25:00,1.7045,1.7045,1.7035,1.7035,136300000.0
2006-10-02 16:26:00,1.7034,1.7039,1.7034,1.7037,136300000.0
2006-10-02 16:27:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-10-02 16:28:00,1.7034,1.7036,1.7033,1.7036,136300000.0
2006-10-02 16:29:00,1.7038,1.7038,1.7036,1.7038,136300000.0
2006-10-02 16:30:00,1.7039,1.7041,1.7038,1.7039,136300000.0
2006-10-02 16:31:00,1.7038,1.7038,1.7028,1.7031,136300000.0
2006-10-02 16:32:00,1.7033,1.7036,1.7033,1.7034,136300000.0
2006-10-02 16:33:00,1.7035,1.7036,1.7034,1.7035,136300000.0
2006-10-02 16:34:00,1.7036,1.7037,1.7035,1.7036,136300000.0
2006-10-02 16:35:00,1.7035,1.7036,1.7034,1.7035,136300000.0
2006-10-02 16:36:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-10-02 16:37:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-02 16:38:00,1.7036,1.7038,1.7035,1.7035,136300000.0
2006-10-02 16:39:00,1.7038,1.7038,1.7034,1.7035,136300000.0
2006-10-02 16:40:00,1.7036,1.704,1.7036,1.7039,136300000.0
2006-10-02 16:41:00,1.7038,1.7038,1.7036,1.7037,136300000.0
2006-10-02 16:42:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-10-02 16:43:00,1.7036,1.7038,1.7035,1.7036,136300000.0
2006-10-02 16:44:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-10-02 16:45:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-10-02 16:46:00,1.7036,1.7036,1.7034,1.7035,136300000.0
2006-10-02 16:47:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-10-02 16:48:00,1.7034,1.7035,1.7031,1.7032,136300000.0
2006-10-02 16:49:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-10-02 16:50:00,1.703,1.7032,1.7028,1.7028,136300000.0
2006-10-02 16:51:00,1.7032,1.7036,1.7032,1.7035,136300000.0
2006-10-02 16:52:00,1.7037,1.7039,1.7035,1.7039,136300000.0
2006-10-02 16:53:00,1.7038,1.7039,1.7035,1.7035,136300000.0
2006-10-02 16:54:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-10-02 16:55:00,1.7035,1.7038,1.7035,1.7037,136300000.0
2006-10-02 16:56:00,1.7038,1.704,1.7037,1.7039,136300000.0
2006-10-02 16:57:00,1.7038,1.7038,1.7033,1.7034,136300000.0
2006-10-02 16:58:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-10-02 16:59:00,1.7036,1.7042,1.7036,1.7042,136300000.0
2006-10-02 17:00:00,1.7044,1.7045,1.7039,1.7043,136300000.0
2006-10-02 17:01:00,1.7042,1.7047,1.7042,1.7047,136300000.0
2006-10-02 17:02:00,1.7046,1.7049,1.7046,1.7047,136300000.0
2006-10-02 17:03:00,1.7048,1.7052,1.7048,1.7051,136300000.0
2006-10-02 17:04:00,1.7052,1.7052,1.705,1.7051,136300000.0
2006-10-02 17:05:00,1.7052,1.7056,1.705,1.7055,136300000.0
2006-10-02 17:06:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-10-02 17:07:00,1.7054,1.7057,1.7054,1.7054,136300000.0
2006-10-02 17:08:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-10-02 17:09:00,1.705,1.7053,1.7048,1.7051,136300000.0
2006-10-02 17:10:00,1.7049,1.7054,1.7048,1.7051,136300000.0
2006-10-02 17:11:00,1.7052,1.7054,1.7051,1.7052,136300000.0
2006-10-02 17:12:00,1.7054,1.7055,1.7051,1.7051,136300000.0
2006-10-02 17:13:00,1.7055,1.7056,1.7053,1.7054,136300000.0
2006-10-02 17:14:00,1.7056,1.7056,1.7053,1.7054,136300000.0
2006-10-02 17:15:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-10-02 17:16:00,1.7054,1.7055,1.7052,1.7052,136300000.0
2006-10-02 17:17:00,1.7053,1.7053,1.7051,1.7052,136300000.0
2006-10-02 17:18:00,1.7051,1.7052,1.7045,1.7045,136300000.0
2006-10-02 17:19:00,1.7043,1.7045,1.7042,1.7045,136300000.0
2006-10-02 17:20:00,1.7047,1.7049,1.7046,1.7047,136300000.0
2006-10-02 17:22:00,1.7048,1.7049,1.7047,1.7048,136300000.0
2006-10-02 17:23:00,1.7049,1.7051,1.7048,1.7051,136300000.0
2006-10-02 17:24:00,1.705,1.705,1.7044,1.7046,136300000.0
2006-10-02 17:25:00,1.7048,1.7048,1.7046,1.7047,136300000.0
2006-10-02 17:26:00,1.7046,1.7047,1.7041,1.7043,136300000.0
2006-10-02 17:27:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-10-02 17:28:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-10-02 17:29:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-10-02 17:30:00,1.7042,1.7043,1.7041,1.7041,136300000.0
2006-10-02 17:31:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-10-02 17:32:00,1.7042,1.7044,1.7041,1.7044,136300000.0
2006-10-02 17:33:00,1.7042,1.7045,1.7041,1.7044,136300000.0
2006-10-02 17:34:00,1.7042,1.7042,1.7037,1.7037,136300000.0
2006-10-02 17:35:00,1.7038,1.7038,1.7034,1.7035,136300000.0
2006-10-02 17:36:00,1.7033,1.7036,1.7033,1.7034,136300000.0
2006-10-02 17:37:00,1.7033,1.7035,1.7032,1.7032,136300000.0
2006-10-02 17:38:00,1.7034,1.7034,1.7031,1.7031,136300000.0
2006-10-02 17:40:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-10-02 17:41:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-10-02 17:42:00,1.7031,1.7034,1.703,1.7032,136300000.0
2006-10-02 17:43:00,1.7033,1.7033,1.703,1.7031,136300000.0
2006-10-02 17:44:00,1.7032,1.7035,1.7032,1.7034,136300000.0
2006-10-02 17:45:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-10-02 17:46:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-10-02 17:47:00,1.7037,1.7038,1.7035,1.7035,136300000.0
2006-10-02 17:48:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-10-02 17:49:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-10-02 17:50:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-10-02 17:51:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-10-02 17:52:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-10-02 17:53:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-10-02 17:54:00,1.7026,1.7027,1.7024,1.7025,136300000.0
2006-10-02 17:55:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-10-02 17:56:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-10-02 17:57:00,1.7025,1.7031,1.7025,1.7031,136300000.0
2006-10-02 17:58:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-02 17:59:00,1.7029,1.703,1.7028,1.7028,136300000.0
2006-10-02 18:00:00,1.7029,1.703,1.7025,1.7025,136300000.0
2006-10-02 18:01:00,1.7026,1.703,1.7025,1.703,136300000.0
2006-10-02 18:02:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-10-02 18:03:00,1.7032,1.7032,1.7024,1.7025,136300000.0
2006-10-02 18:04:00,1.7024,1.7025,1.7022,1.7024,136300000.0
2006-10-02 18:05:00,1.7023,1.7024,1.7021,1.7022,136300000.0
2006-10-02 18:06:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-10-02 18:07:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-10-02 18:08:00,1.7021,1.7022,1.7019,1.7021,136300000.0
2006-10-02 18:09:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 18:10:00,1.7018,1.7023,1.7018,1.7023,136300000.0
2006-10-02 18:11:00,1.7024,1.7025,1.7021,1.7023,136300000.0
2006-10-02 18:12:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-10-02 18:13:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-10-02 18:14:00,1.7024,1.7026,1.7022,1.7022,136300000.0
2006-10-02 18:15:00,1.7023,1.7024,1.7021,1.7021,136300000.0
2006-10-02 18:16:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-10-02 18:17:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-10-02 18:18:00,1.7025,1.7027,1.7025,1.7027,136300000.0
2006-10-02 18:19:00,1.7026,1.7028,1.7026,1.7027,136300000.0
2006-10-02 18:20:00,1.7026,1.7027,1.7026,1.7026,136300000.0
2006-10-02 18:21:00,1.7025,1.7027,1.7024,1.7026,136300000.0
2006-10-02 18:22:00,1.703,1.7031,1.7024,1.7024,136300000.0
2006-10-02 18:23:00,1.7023,1.7023,1.7018,1.7018,136300000.0
2006-10-02 18:24:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-10-02 18:25:00,1.7015,1.7016,1.7014,1.7016,136300000.0
2006-10-02 18:26:00,1.7015,1.7022,1.7015,1.702,136300000.0
2006-10-02 18:27:00,1.7021,1.7021,1.7017,1.7018,136300000.0
2006-10-02 18:28:00,1.7016,1.7018,1.7014,1.7014,136300000.0
2006-10-02 18:29:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-02 18:30:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-10-02 18:31:00,1.7014,1.7015,1.7012,1.7015,136300000.0
2006-10-02 18:32:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-02 18:33:00,1.7016,1.7017,1.7015,1.7017,136300000.0
2006-10-02 18:34:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-02 18:35:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-02 18:36:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-02 18:37:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-02 18:38:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-02 18:39:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-10-02 18:40:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 18:41:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-02 18:42:00,1.7016,1.7017,1.7014,1.7014,136300000.0
2006-10-02 18:43:00,1.7013,1.7015,1.7013,1.7015,136300000.0
2006-10-02 18:44:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-02 18:45:00,1.7016,1.7016,1.7013,1.7014,136300000.0
2006-10-02 18:46:00,1.7015,1.7015,1.7013,1.7014,136300000.0
2006-10-02 18:47:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-10-02 18:48:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-02 18:49:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-02 18:50:00,1.7014,1.7015,1.7013,1.7015,136300000.0
2006-10-02 18:51:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-02 18:52:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-02 18:53:00,1.7015,1.7016,1.7015,1.7015,136300000.0
2006-10-02 18:54:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-10-02 18:55:00,1.7015,1.7015,1.7012,1.7013,136300000.0
2006-10-02 18:56:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-10-02 18:57:00,1.7014,1.7014,1.7013,1.7014,136300000.0
2006-10-02 18:58:00,1.7015,1.7016,1.7014,1.7015,136300000.0
2006-10-02 18:59:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-10-02 19:00:00,1.7017,1.7021,1.7016,1.7019,136300000.0
2006-10-02 19:01:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-02 19:02:00,1.7015,1.7018,1.7015,1.7017,136300000.0
2006-10-02 19:03:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2006-10-02 19:04:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-10-02 19:05:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-10-02 19:06:00,1.7018,1.7018,1.7017,1.7018,136300000.0
2006-10-02 19:07:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-10-02 19:08:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-02 19:09:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-02 19:10:00,1.7018,1.7018,1.7017,1.7018,136300000.0
2006-10-02 19:11:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-10-02 19:12:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-10-02 19:14:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-10-02 19:15:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-02 19:16:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-02 19:17:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-02 19:18:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-10-02 19:19:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-02 19:20:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-02 19:21:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-10-02 19:22:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-02 19:24:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-10-02 19:25:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-10-02 19:26:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-10-02 19:27:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-10-02 19:28:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-10-02 19:29:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-10-02 19:31:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-10-02 19:32:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-10-02 19:33:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-10-02 19:34:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-02 19:35:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-02 19:36:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-02 19:37:00,1.7017,1.7021,1.7017,1.7021,136300000.0
2006-10-02 19:38:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-02 19:39:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-10-02 19:40:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-02 19:41:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-02 19:42:00,1.7021,1.7024,1.7021,1.7023,136300000.0
2006-10-02 19:43:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-02 19:44:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-02 19:45:00,1.7023,1.7023,1.702,1.702,136300000.0
2006-10-02 19:46:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-10-02 19:47:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-02 19:48:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-10-02 19:49:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-10-02 19:50:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-10-02 19:51:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-02 19:52:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-10-02 19:53:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-10-02 19:54:00,1.7022,1.7025,1.7022,1.7024,136300000.0
2006-10-02 19:55:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-10-02 19:56:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-10-02 19:57:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-02 19:59:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-10-02 20:00:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-10-02 20:01:00,1.7023,1.7023,1.7019,1.7019,136300000.0
2006-10-02 20:02:00,1.7022,1.7023,1.7021,1.7021,136300000.0
2006-10-02 20:03:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-10-02 20:04:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-10-02 20:05:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-10-02 20:07:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-02 20:08:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-02 20:09:00,1.7022,1.7022,1.7021,1.7022,136300000.0
2006-10-02 20:10:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-02 20:12:00,1.7021,1.7022,1.7019,1.7019,136300000.0
2006-10-02 20:13:00,1.702,1.7021,1.7019,1.702,136300000.0
2006-10-02 20:14:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-10-02 20:15:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-02 20:16:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-02 20:17:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-02 20:18:00,1.7022,1.7022,1.7021,1.7022,136300000.0
2006-10-02 20:19:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-10-02 20:20:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-10-02 20:21:00,1.7022,1.7022,1.702,1.7022,136300000.0
2006-10-02 20:22:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-02 20:23:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-10-02 20:24:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-10-02 20:25:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-10-02 20:26:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-02 20:27:00,1.7027,1.7027,1.7023,1.7024,136300000.0
2006-10-02 20:28:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-10-02 20:29:00,1.7025,1.7026,1.7024,1.7025,136300000.0
2006-10-02 20:30:00,1.7024,1.7025,1.7023,1.7023,136300000.0
2006-10-02 20:31:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-10-02 20:32:00,1.7022,1.7023,1.7021,1.7023,136300000.0
2006-10-02 20:33:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-10-02 20:34:00,1.7019,1.702,1.7018,1.7018,136300000.0
2006-10-02 20:35:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-10-02 20:36:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-02 20:37:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 20:40:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-02 20:41:00,1.7019,1.7019,1.7017,1.7018,136300000.0
2006-10-02 20:42:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 20:43:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-02 20:44:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-02 20:45:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-10-02 20:46:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-02 20:47:00,1.7016,1.7019,1.7016,1.7017,136300000.0
2006-10-02 20:48:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-02 20:49:00,1.7016,1.7018,1.7016,1.7017,136300000.0
2006-10-02 20:50:00,1.7016,1.7019,1.7015,1.7015,136300000.0
2006-10-02 20:51:00,1.7017,1.7018,1.7015,1.7015,136300000.0
2006-10-02 20:52:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-02 20:53:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2006-10-02 20:54:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-02 20:55:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-10-02 20:56:00,1.7015,1.7016,1.7014,1.7014,136300000.0
2006-10-02 20:57:00,1.7017,1.7018,1.7014,1.7014,136300000.0
2006-10-02 20:58:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-02 20:59:00,1.7013,1.7015,1.7011,1.7011,136300000.0
2006-10-02 21:00:00,1.7012,1.7013,1.7011,1.7011,136300000.0
2006-10-02 21:01:00,1.7013,1.7015,1.7012,1.7014,136300000.0
2006-10-02 21:03:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-10-02 21:04:00,1.7011,1.7013,1.7011,1.7012,136300000.0
2006-10-02 21:05:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-02 21:06:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-02 21:07:00,1.7015,1.7016,1.7015,1.7015,136300000.0
2006-10-02 21:08:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-10-02 21:09:00,1.7013,1.7015,1.7013,1.7014,136300000.0
2006-10-02 21:10:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-02 21:11:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-02 21:13:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-02 21:14:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-10-02 21:15:00,1.7017,1.7017,1.7012,1.7013,136300000.0
2006-10-02 21:16:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-10-02 21:17:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-10-02 21:18:00,1.7014,1.7018,1.7014,1.7017,136300000.0
2006-10-02 21:19:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-10-02 21:20:00,1.7017,1.702,1.7017,1.702,136300000.0
2006-10-02 21:21:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 21:23:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-02 21:24:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-02 21:25:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-10-02 21:26:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 21:27:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-02 21:29:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-02 21:30:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-02 21:31:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-02 21:32:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-10-02 21:33:00,1.7016,1.7019,1.7016,1.7017,136300000.0
2006-10-02 21:34:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-10-02 21:35:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-10-02 21:36:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-10-02 21:37:00,1.7016,1.7019,1.7015,1.7015,136300000.0
2006-10-02 21:38:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-10-02 21:39:00,1.702,1.702,1.7015,1.7015,136300000.0
2006-10-02 21:40:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-10-02 21:41:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-02 21:42:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-02 21:43:00,1.7018,1.702,1.7018,1.7019,136300000.0
2006-10-02 21:44:00,1.7022,1.7024,1.7022,1.7023,136300000.0
2006-10-02 21:45:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-10-02 21:46:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-10-02 21:47:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-10-02 21:49:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-02 21:50:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-10-02 21:51:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-02 21:52:00,1.7015,1.7016,1.7014,1.7016,136300000.0
2006-10-02 21:53:00,1.7015,1.7019,1.7014,1.7018,136300000.0
2006-10-02 21:54:00,1.7017,1.7019,1.7016,1.7019,136300000.0
2006-10-02 21:55:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-10-02 21:56:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-02 21:57:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-10-02 21:58:00,1.7017,1.7019,1.7016,1.7019,136300000.0
2006-10-02 21:59:00,1.702,1.7021,1.7018,1.7018,136300000.0
2006-10-02 22:00:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-10-02 22:01:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-02 22:03:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-10-02 22:04:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-02 22:05:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-10-02 22:06:00,1.7017,1.702,1.7017,1.7017,136300000.0
2006-10-02 22:07:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-02 22:08:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 22:09:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-10-02 22:10:00,1.7019,1.702,1.7018,1.7019,136300000.0
2006-10-02 22:11:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-02 22:13:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-02 22:14:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-02 22:15:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-02 22:16:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-10-02 22:17:00,1.702,1.702,1.7017,1.7018,136300000.0
2006-10-02 22:18:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-02 22:19:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-02 22:20:00,1.7016,1.7019,1.7016,1.7018,136300000.0
2006-10-02 22:21:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-02 22:22:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-02 22:23:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-10-02 22:25:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-02 22:26:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-02 22:27:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-10-02 22:28:00,1.7018,1.702,1.7018,1.7018,136300000.0
2006-10-02 22:29:00,1.7017,1.7018,1.7015,1.7018,136300000.0
2006-10-02 22:31:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-10-02 22:32:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-02 22:33:00,1.7017,1.7017,1.7014,1.7015,136300000.0
2006-10-02 22:34:00,1.7014,1.7017,1.7014,1.7015,136300000.0
2006-10-02 22:35:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-10-02 22:36:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-02 22:37:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-02 22:39:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-02 22:40:00,1.7016,1.7017,1.7015,1.7016,136300000.0
2006-10-02 22:41:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-02 22:42:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-02 22:43:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-02 22:44:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-10-02 22:45:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-02 22:46:00,1.7019,1.7019,1.7016,1.7018,136300000.0
2006-10-02 22:47:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-10-02 22:48:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-10-02 22:49:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-02 22:50:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-10-02 22:51:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-10-02 22:52:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-10-02 22:53:00,1.7008,1.7009,1.7006,1.7006,136300000.0
2006-10-02 22:54:00,1.7005,1.7005,1.7002,1.7004,136300000.0
2006-10-02 22:55:00,1.7005,1.7008,1.7005,1.7006,136300000.0
2006-10-02 22:56:00,1.7007,1.7007,1.7004,1.7005,136300000.0
2006-10-02 22:57:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-10-02 22:59:00,1.7003,1.7004,1.7002,1.7004,136300000.0
2006-10-02 23:00:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-02 23:01:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-02 23:02:00,1.7001,1.7003,1.7001,1.7001,136300000.0
2006-10-02 23:03:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-10-02 23:04:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-10-02 23:05:00,1.7002,1.7003,1.7001,1.7002,136300000.0
2006-10-02 23:06:00,1.7001,1.7003,1.7001,1.7002,136300000.0
2006-10-02 23:08:00,1.7001,1.7003,1.7001,1.7003,136300000.0
2006-10-02 23:09:00,1.7004,1.7004,1.7,1.7,136300000.0
2006-10-02 23:10:00,1.7001,1.7004,1.6999,1.7003,136300000.0
2006-10-02 23:11:00,1.7004,1.7007,1.7003,1.7007,136300000.0
2006-10-02 23:12:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-02 23:13:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-10-02 23:14:00,1.7008,1.7008,1.7007,1.7008,136300000.0
2006-10-02 23:15:00,1.7009,1.7013,1.7008,1.7013,136300000.0
2006-10-02 23:16:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-02 23:17:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-02 23:18:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-02 23:19:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-10-02 23:20:00,1.7018,1.702,1.7016,1.702,136300000.0
2006-10-02 23:21:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-10-02 23:22:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-02 23:24:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-02 23:25:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-02 23:26:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-10-02 23:27:00,1.7024,1.7025,1.702,1.702,136300000.0
2006-10-02 23:28:00,1.7018,1.7021,1.7016,1.702,136300000.0
2006-10-02 23:29:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-10-02 23:30:00,1.7019,1.7023,1.7017,1.7023,136300000.0
2006-10-02 23:31:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-02 23:32:00,1.7022,1.7023,1.7021,1.7023,136300000.0
2006-10-02 23:33:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-10-02 23:34:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-10-02 23:35:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-10-02 23:36:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-10-02 23:38:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 23:39:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-10-02 23:40:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-10-02 23:41:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-02 23:42:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-10-02 23:43:00,1.7021,1.7022,1.702,1.702,136300000.0
2006-10-02 23:44:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-02 23:46:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-02 23:47:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-02 23:48:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-02 23:49:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-02 23:50:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-02 23:51:00,1.7021,1.7024,1.702,1.702,136300000.0
2006-10-02 23:52:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-02 23:53:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-02 23:54:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-02 23:56:00,1.702,1.7023,1.702,1.7022,136300000.0
2006-10-02 23:57:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-10-02 23:58:00,1.7022,1.7022,1.7021,1.7022,136300000.0
2006-10-02 23:59:00,1.7021,1.7025,1.7021,1.7025,136300000.0
2006-10-03 00:00:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-10-03 00:01:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-03 00:02:00,1.7018,1.7019,1.7017,1.7018,136300000.0
2006-10-03 00:03:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-10-03 00:04:00,1.7022,1.7023,1.7021,1.7022,136300000.0
2006-10-03 00:05:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-03 00:06:00,1.702,1.702,1.7019,1.702,136300000.0
2006-10-03 00:07:00,1.7021,1.7022,1.7019,1.7022,136300000.0
2006-10-03 00:08:00,1.7019,1.7019,1.7017,1.7019,136300000.0
2006-10-03 00:09:00,1.7018,1.702,1.7018,1.7019,136300000.0
2006-10-03 00:10:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-10-03 00:11:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-03 00:12:00,1.702,1.702,1.7014,1.7015,136300000.0
2006-10-03 00:13:00,1.7016,1.7016,1.7012,1.7012,136300000.0
2006-10-03 00:14:00,1.7013,1.7013,1.701,1.7012,136300000.0
2006-10-03 00:15:00,1.7014,1.7014,1.7013,1.7013,136300000.0
2006-10-03 00:16:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-03 00:17:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-03 00:18:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-03 00:20:00,1.7014,1.702,1.7013,1.702,136300000.0
2006-10-03 00:21:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-03 00:22:00,1.702,1.702,1.7016,1.7016,136300000.0
2006-10-03 00:23:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-10-03 00:24:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-10-03 00:25:00,1.7017,1.7019,1.7017,1.7017,136300000.0
2006-10-03 00:26:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-10-03 00:27:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-03 00:28:00,1.7018,1.7018,1.7014,1.7014,136300000.0
2006-10-03 00:29:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-03 00:30:00,1.7015,1.7016,1.7014,1.7014,136300000.0
2006-10-03 00:31:00,1.7012,1.7012,1.7011,1.7012,136300000.0
2006-10-03 00:32:00,1.7013,1.7015,1.7012,1.7013,136300000.0
2006-10-03 00:33:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-10-03 00:34:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-10-03 00:35:00,1.7013,1.7015,1.7013,1.7015,136300000.0
2006-10-03 00:36:00,1.7016,1.7017,1.7015,1.7017,136300000.0
2006-10-03 00:38:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-10-03 00:40:00,1.7016,1.7018,1.7016,1.7017,136300000.0
2006-10-03 00:41:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-10-03 00:42:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-03 00:43:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-03 00:44:00,1.7018,1.7021,1.7018,1.7021,136300000.0
2006-10-03 00:45:00,1.702,1.702,1.7018,1.702,136300000.0
2006-10-03 00:46:00,1.7019,1.702,1.7017,1.7017,136300000.0
2006-10-03 00:47:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-03 00:48:00,1.7018,1.7018,1.7017,1.7018,136300000.0
2006-10-03 00:49:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-03 00:50:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-03 00:51:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-10-03 00:52:00,1.7021,1.7021,1.7019,1.7021,136300000.0
2006-10-03 00:53:00,1.7022,1.7024,1.7022,1.7022,136300000.0
2006-10-03 00:54:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-03 00:55:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-10-03 00:56:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-10-03 00:58:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-03 00:59:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-03 01:01:00,1.7022,1.7024,1.7022,1.7022,136300000.0
2006-10-03 01:02:00,1.7023,1.7024,1.7022,1.7023,136300000.0
2006-10-03 01:03:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-10-03 01:04:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-10-03 01:05:00,1.7023,1.7024,1.7021,1.7021,136300000.0
2006-10-03 01:06:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-03 01:07:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-03 01:08:00,1.7023,1.7025,1.7021,1.7021,136300000.0
2006-10-03 01:09:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-03 01:10:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-10-03 01:11:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-03 01:12:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-03 01:13:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-03 01:14:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-03 01:15:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-03 01:16:00,1.7016,1.7019,1.7016,1.7019,136300000.0
2006-10-03 01:17:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-03 01:18:00,1.7028,1.7028,1.7021,1.7021,136300000.0
2006-10-03 01:20:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-10-03 01:21:00,1.702,1.702,1.7019,1.702,136300000.0
2006-10-03 01:22:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-10-03 01:23:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-10-03 01:24:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-03 01:25:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-03 01:26:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-10-03 01:27:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-03 01:28:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-03 01:29:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-03 01:30:00,1.7023,1.7025,1.7022,1.7022,136300000.0
2006-10-03 01:31:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-03 01:32:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-10-03 01:33:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-10-03 01:34:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-10-03 01:35:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-10-03 01:36:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-10-03 01:37:00,1.7024,1.7024,1.7022,1.7023,136300000.0
2006-10-03 01:38:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-10-03 01:39:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-10-03 01:40:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-10-03 01:41:00,1.7025,1.7027,1.7025,1.7025,136300000.0
2006-10-03 01:42:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-10-03 01:43:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-10-03 01:44:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-10-03 01:45:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-10-03 01:46:00,1.7035,1.7036,1.7033,1.7034,136300000.0
2006-10-03 01:47:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-10-03 01:48:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-10-03 01:49:00,1.7038,1.7046,1.7034,1.7042,136300000.0
2006-10-03 01:50:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-03 01:51:00,1.7041,1.7042,1.704,1.7042,136300000.0
2006-10-03 01:52:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-10-03 01:53:00,1.7042,1.7042,1.7041,1.7042,136300000.0
2006-10-03 01:54:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-03 01:55:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-03 01:56:00,1.7044,1.7044,1.7041,1.7043,136300000.0
2006-10-03 01:57:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-10-03 01:58:00,1.7044,1.7047,1.7044,1.7046,136300000.0
2006-10-03 01:59:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-03 02:00:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-10-03 02:01:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-03 02:02:00,1.7049,1.7049,1.7046,1.7048,136300000.0
2006-10-03 02:03:00,1.7047,1.7049,1.7047,1.7049,136300000.0
2006-10-03 02:04:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-10-03 02:06:00,1.705,1.705,1.7046,1.7047,136300000.0
2006-10-03 02:07:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-10-03 02:08:00,1.7047,1.7048,1.7046,1.7047,136300000.0
2006-10-03 02:09:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-10-03 02:10:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-10-03 02:11:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-10-03 02:12:00,1.7046,1.7046,1.7044,1.7045,136300000.0
2006-10-03 02:13:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-10-03 02:14:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-03 02:15:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-10-03 02:16:00,1.7046,1.7046,1.7043,1.7044,136300000.0
2006-10-03 02:17:00,1.7043,1.7044,1.7041,1.7042,136300000.0
2006-10-03 02:18:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-10-03 02:19:00,1.7042,1.7043,1.7041,1.7043,136300000.0
2006-10-03 02:20:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-10-03 02:21:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-03 02:22:00,1.7043,1.7043,1.704,1.7042,136300000.0
2006-10-03 02:23:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-10-03 02:24:00,1.7041,1.7042,1.7039,1.7041,136300000.0
2006-10-03 02:25:00,1.7042,1.7044,1.7042,1.7043,136300000.0
2006-10-03 02:27:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-03 02:28:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-10-03 02:29:00,1.7043,1.7046,1.7043,1.7045,136300000.0
2006-10-03 02:30:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-10-03 02:31:00,1.7043,1.7046,1.7043,1.7044,136300000.0
2006-10-03 02:32:00,1.7045,1.7045,1.7041,1.7042,136300000.0
2006-10-03 02:33:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-03 02:34:00,1.7037,1.7039,1.7036,1.7037,136300000.0
2006-10-03 02:35:00,1.7038,1.704,1.7037,1.704,136300000.0
2006-10-03 02:36:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-10-03 02:37:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-03 02:39:00,1.7043,1.7043,1.7039,1.704,136300000.0
2006-10-03 02:40:00,1.7039,1.704,1.7038,1.7038,136300000.0
2006-10-03 02:41:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-10-03 02:42:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-10-03 02:43:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-03 02:44:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-03 02:45:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-10-03 02:46:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-10-03 02:47:00,1.7039,1.7041,1.7039,1.7039,136300000.0
2006-10-03 02:48:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-10-03 02:49:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-03 02:50:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-03 02:52:00,1.7038,1.704,1.7038,1.7039,136300000.0
2006-10-03 02:53:00,1.7038,1.7039,1.7036,1.7036,136300000.0
2006-10-03 02:54:00,1.7037,1.7039,1.7037,1.7038,136300000.0
2006-10-03 02:55:00,1.7037,1.7039,1.7037,1.7039,136300000.0
2006-10-03 02:56:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-10-03 02:58:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-10-03 02:59:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-10-03 03:00:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-10-03 03:01:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-03 03:02:00,1.704,1.7041,1.704,1.704,136300000.0
2006-10-03 03:03:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-10-03 03:04:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-10-03 03:06:00,1.7041,1.7042,1.7039,1.7042,136300000.0
2006-10-03 03:07:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-03 03:08:00,1.7039,1.7043,1.7039,1.7043,136300000.0
2006-10-03 03:09:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-03 03:10:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-03 03:11:00,1.7043,1.7044,1.7042,1.7042,136300000.0
2006-10-03 03:12:00,1.704,1.7041,1.704,1.704,136300000.0
2006-10-03 03:13:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-03 03:14:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-10-03 03:15:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-10-03 03:16:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-03 03:17:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-03 03:18:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-10-03 03:19:00,1.7046,1.7047,1.7045,1.7047,136300000.0
2006-10-03 03:20:00,1.705,1.705,1.705,1.705,136300000.0
2006-10-03 03:21:00,1.7049,1.705,1.7048,1.7048,136300000.0
2006-10-03 03:22:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-10-03 03:23:00,1.7047,1.7048,1.7047,1.7048,136300000.0
2006-10-03 03:24:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-10-03 03:25:00,1.7049,1.705,1.7047,1.705,136300000.0
2006-10-03 03:26:00,1.7049,1.7053,1.7049,1.7051,136300000.0
2006-10-03 03:28:00,1.7052,1.7053,1.705,1.705,136300000.0
2006-10-03 03:29:00,1.7051,1.7053,1.7051,1.7053,136300000.0
2006-10-03 03:30:00,1.7054,1.7057,1.705,1.7055,136300000.0
2006-10-03 03:31:00,1.7058,1.7071,1.7055,1.7069,136300000.0
2006-10-03 03:32:00,1.7064,1.7065,1.7061,1.7061,136300000.0
2006-10-03 03:33:00,1.706,1.706,1.7056,1.7058,136300000.0
2006-10-03 03:34:00,1.7057,1.7059,1.7056,1.7058,136300000.0
2006-10-03 03:35:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-10-03 03:36:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-10-03 03:37:00,1.7054,1.7054,1.7052,1.7053,136300000.0
2006-10-03 03:38:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-10-03 03:39:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-10-03 03:40:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-10-03 03:41:00,1.7055,1.7057,1.7055,1.7056,136300000.0
2006-10-03 03:42:00,1.7055,1.7056,1.7054,1.7056,136300000.0
2006-10-03 03:43:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-10-03 03:44:00,1.7054,1.7055,1.7053,1.7055,136300000.0
2006-10-03 03:45:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-10-03 03:46:00,1.7054,1.7054,1.7051,1.7051,136300000.0
2006-10-03 03:47:00,1.705,1.705,1.705,1.705,136300000.0
2006-10-03 03:48:00,1.7051,1.7051,1.7049,1.705,136300000.0
2006-10-03 03:49:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-10-03 03:50:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-10-03 03:51:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-10-03 03:52:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-10-03 03:53:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-03 03:54:00,1.7041,1.7042,1.704,1.7042,136300000.0
2006-10-03 03:55:00,1.7044,1.7046,1.7044,1.7046,136300000.0
2006-10-03 03:56:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-10-03 03:57:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-10-03 03:58:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-10-03 03:59:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-10-03 04:00:00,1.704,1.704,1.7035,1.7035,136300000.0
2006-10-03 04:01:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-10-03 04:02:00,1.7035,1.7037,1.7034,1.7034,136300000.0
2006-10-03 04:03:00,1.7035,1.7041,1.7035,1.704,136300000.0
2006-10-03 04:04:00,1.7038,1.7038,1.7036,1.7038,136300000.0
2006-10-03 04:05:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-10-03 04:06:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-10-03 04:07:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-10-03 04:08:00,1.7038,1.7039,1.7037,1.7037,136300000.0
2006-10-03 04:09:00,1.704,1.704,1.7036,1.7036,136300000.0
2006-10-03 04:10:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-10-03 04:11:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-10-03 04:12:00,1.7037,1.7038,1.7036,1.7038,136300000.0
2006-10-03 04:14:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-03 04:15:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-03 04:16:00,1.704,1.7042,1.7039,1.7042,136300000.0
2006-10-03 04:17:00,1.7043,1.7043,1.7041,1.7042,136300000.0
2006-10-03 04:18:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-10-03 04:19:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-03 04:20:00,1.7043,1.7044,1.7042,1.7043,136300000.0
2006-10-03 04:22:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-10-03 04:23:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-10-03 04:24:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-10-03 04:25:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-03 04:27:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-10-03 04:28:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-03 04:29:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-03 04:30:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-10-03 04:31:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-03 04:32:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-10-03 04:33:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-03 04:34:00,1.7043,1.7043,1.7041,1.7043,136300000.0
2006-10-03 04:35:00,1.7042,1.7044,1.7041,1.7044,136300000.0
2006-10-03 04:36:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-10-03 04:37:00,1.7047,1.7047,1.7043,1.7046,136300000.0
2006-10-03 04:38:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-10-03 04:39:00,1.7044,1.7044,1.7042,1.7042,136300000.0
2006-10-03 04:41:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-03 04:42:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-03 04:43:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-10-03 04:44:00,1.7042,1.7042,1.704,1.7042,136300000.0
2006-10-03 04:45:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-10-03 04:46:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-10-03 04:49:00,1.7038,1.7038,1.7036,1.7037,136300000.0
2006-10-03 04:50:00,1.7036,1.7037,1.7035,1.7036,136300000.0
2006-10-03 04:51:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-10-03 04:53:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-03 04:55:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-03 04:56:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-03 04:57:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-03 04:59:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-10-03 05:00:00,1.704,1.704,1.7036,1.7036,136300000.0
2006-10-03 05:01:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-03 05:02:00,1.7038,1.7038,1.7035,1.7035,136300000.0
2006-10-03 05:03:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-10-03 05:04:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-03 05:05:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-03 05:06:00,1.7037,1.7041,1.7037,1.7041,136300000.0
2006-10-03 05:07:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-03 05:09:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-03 05:10:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-10-03 05:12:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-10-03 05:13:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-03 05:14:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-03 05:15:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-03 05:16:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-03 05:17:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-10-03 05:18:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-10-03 05:19:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-10-03 05:20:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-10-03 05:21:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-10-03 05:22:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-10-03 05:23:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-10-03 05:24:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-10-03 05:25:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-10-03 05:26:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-10-03 05:28:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-10-03 05:29:00,1.7037,1.7045,1.7037,1.7044,136300000.0
2006-10-03 05:30:00,1.7042,1.7044,1.7042,1.7043,136300000.0
2006-10-03 05:31:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-03 05:32:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-03 05:33:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-03 05:34:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-03 05:35:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-03 05:36:00,1.7044,1.7045,1.7044,1.7045,136300000.0
2006-10-03 05:37:00,1.7044,1.7044,1.7042,1.7043,136300000.0
2006-10-03 05:38:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-03 05:39:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-10-03 05:40:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-03 05:41:00,1.7042,1.7042,1.704,1.7041,136300000.0
2006-10-03 05:42:00,1.704,1.704,1.7039,1.704,136300000.0
2006-10-03 05:43:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-10-03 05:44:00,1.7042,1.7044,1.7041,1.7044,136300000.0
2006-10-03 05:45:00,1.7042,1.7042,1.7039,1.7039,136300000.0
2006-10-03 05:46:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-10-03 05:47:00,1.7043,1.7043,1.7041,1.7043,136300000.0
2006-10-03 05:48:00,1.7042,1.7043,1.704,1.7043,136300000.0
2006-10-03 05:49:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-03 05:50:00,1.7045,1.7045,1.7042,1.7043,136300000.0
2006-10-03 05:51:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-03 05:53:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-03 05:54:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-10-03 05:55:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-10-03 05:56:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-03 05:57:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-03 05:58:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-03 05:59:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-03 06:00:00,1.7035,1.7035,1.7033,1.7034,136300000.0
2006-10-03 06:01:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-10-03 06:02:00,1.7035,1.7035,1.7032,1.7035,136300000.0
2006-10-03 06:03:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-10-03 06:04:00,1.7034,1.7035,1.7033,1.7033,136300000.0
2006-10-03 06:05:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-10-03 06:06:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-10-03 06:07:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-10-03 06:08:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-10-03 06:10:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-10-03 06:12:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-10-03 06:13:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-10-03 06:14:00,1.7036,1.7036,1.7034,1.7036,136300000.0
2006-10-03 06:15:00,1.7037,1.7039,1.7037,1.7038,136300000.0
2006-10-03 06:16:00,1.7039,1.704,1.7038,1.7038,136300000.0
2006-10-03 06:17:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-10-03 06:19:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-03 06:20:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-03 06:21:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-10-03 06:23:00,1.7036,1.7038,1.7036,1.7037,136300000.0
2006-10-03 06:24:00,1.704,1.7041,1.7039,1.7041,136300000.0
2006-10-03 06:27:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-10-03 06:28:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-03 06:29:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-03 06:30:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-10-03 06:31:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-10-03 06:32:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-03 06:33:00,1.7047,1.7047,1.7044,1.7045,136300000.0
2006-10-03 06:34:00,1.7044,1.7047,1.7044,1.7045,136300000.0
2006-10-03 06:35:00,1.7044,1.7047,1.7043,1.7047,136300000.0
2006-10-03 06:36:00,1.7046,1.7048,1.7045,1.7046,136300000.0
2006-10-03 06:37:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-10-03 06:38:00,1.705,1.705,1.7046,1.7046,136300000.0
2006-10-03 06:39:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-10-03 06:40:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-10-03 06:41:00,1.7046,1.7048,1.7044,1.7047,136300000.0
2006-10-03 06:42:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-10-03 06:43:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-10-03 06:44:00,1.7046,1.7046,1.7043,1.7043,136300000.0
2006-10-03 06:45:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-03 06:46:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-10-03 06:47:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-03 06:48:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-03 06:49:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-03 06:50:00,1.7042,1.7044,1.7042,1.7044,136300000.0
2006-10-03 06:51:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-03 06:52:00,1.7044,1.7046,1.7044,1.7045,136300000.0
2006-10-03 06:53:00,1.7046,1.7048,1.7046,1.7048,136300000.0
2006-10-03 06:54:00,1.7047,1.7049,1.7046,1.7049,136300000.0
2006-10-03 06:55:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-10-03 06:56:00,1.7049,1.705,1.7049,1.705,136300000.0
2006-10-03 06:57:00,1.7049,1.7049,1.7048,1.7049,136300000.0
2006-10-03 06:58:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-10-03 06:59:00,1.7044,1.7046,1.7044,1.7045,136300000.0
2006-10-03 07:00:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-10-03 07:01:00,1.7046,1.7046,1.7043,1.7044,136300000.0
2006-10-03 07:02:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-10-03 07:03:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-10-03 07:04:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-10-03 07:05:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-10-03 07:06:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-10-03 07:07:00,1.7049,1.7049,1.7045,1.7045,136300000.0
2006-10-03 07:09:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-10-03 07:10:00,1.7046,1.7049,1.7046,1.7048,136300000.0
2006-10-03 07:12:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-10-03 07:13:00,1.705,1.705,1.7048,1.705,136300000.0
2006-10-03 07:14:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-10-03 07:15:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-10-03 07:16:00,1.7048,1.7049,1.7047,1.7047,136300000.0
2006-10-03 07:17:00,1.7046,1.7047,1.7046,1.7046,136300000.0
2006-10-03 07:18:00,1.7045,1.7048,1.7045,1.7046,136300000.0
2006-10-03 07:19:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-10-03 07:20:00,1.7045,1.7047,1.7044,1.7044,136300000.0
2006-10-03 07:21:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-03 07:22:00,1.7045,1.7046,1.7044,1.7044,136300000.0
2006-10-03 07:23:00,1.7045,1.7046,1.7044,1.7044,136300000.0
2006-10-03 07:24:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-03 07:25:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-03 07:26:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-03 07:27:00,1.7045,1.7046,1.7045,1.7045,136300000.0
2006-10-03 07:28:00,1.7046,1.7047,1.7044,1.7047,136300000.0
2006-10-03 07:29:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-10-03 07:30:00,1.7046,1.7046,1.7044,1.7045,136300000.0
2006-10-03 07:31:00,1.7047,1.7047,1.7045,1.7046,136300000.0
2006-10-03 07:32:00,1.7043,1.7046,1.7043,1.7045,136300000.0
2006-10-03 07:33:00,1.7044,1.7045,1.7042,1.7042,136300000.0
2006-10-03 07:34:00,1.7044,1.7049,1.7044,1.7048,136300000.0
2006-10-03 07:35:00,1.7049,1.7049,1.7046,1.7047,136300000.0
2006-10-03 07:36:00,1.7046,1.7047,1.7046,1.7047,136300000.0
2006-10-03 07:37:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-10-03 07:38:00,1.7045,1.7046,1.7044,1.7044,136300000.0
2006-10-03 07:39:00,1.7045,1.7046,1.7044,1.7045,136300000.0
2006-10-03 07:40:00,1.7042,1.7045,1.7036,1.7044,136300000.0
2006-10-03 07:41:00,1.7036,1.7046,1.7032,1.7044,136300000.0
2006-10-03 07:42:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-03 07:43:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-10-03 07:44:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-03 07:45:00,1.7048,1.7048,1.7044,1.7044,136300000.0
2006-10-03 07:46:00,1.7047,1.7049,1.7047,1.7048,136300000.0
2006-10-03 07:47:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-10-03 07:48:00,1.7048,1.7051,1.7046,1.7051,136300000.0
2006-10-03 07:49:00,1.7048,1.705,1.7048,1.7048,136300000.0
2006-10-03 07:50:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-10-03 07:51:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-10-03 07:52:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-10-03 07:53:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-10-03 07:54:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-10-03 07:55:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-10-03 07:56:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-10-03 07:57:00,1.7054,1.7056,1.7054,1.7054,136300000.0
2006-10-03 07:58:00,1.7053,1.7053,1.7052,1.7053,136300000.0
2006-10-03 07:59:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-10-03 08:00:00,1.7055,1.7056,1.7054,1.7054,136300000.0
2006-10-03 08:01:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-10-03 08:02:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-10-03 08:03:00,1.7053,1.7054,1.7053,1.7054,136300000.0
2006-10-03 08:04:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-10-03 08:05:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-10-03 08:06:00,1.7055,1.7056,1.7054,1.7055,136300000.0
2006-10-03 08:07:00,1.7054,1.7057,1.7054,1.7057,136300000.0
2006-10-03 08:08:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-10-03 08:09:00,1.7057,1.7058,1.7052,1.7052,136300000.0
2006-10-03 08:10:00,1.7053,1.7056,1.7053,1.7055,136300000.0
2006-10-03 08:11:00,1.7056,1.7057,1.7055,1.7056,136300000.0
2006-10-03 08:12:00,1.7057,1.7058,1.7055,1.7055,136300000.0
2006-10-03 08:13:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-10-03 08:14:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-10-03 08:15:00,1.7053,1.7053,1.7051,1.7052,136300000.0
2006-10-03 08:16:00,1.7053,1.7053,1.7052,1.7053,136300000.0
2006-10-03 08:17:00,1.7054,1.7055,1.7053,1.7053,136300000.0
2006-10-03 08:18:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-10-03 08:19:00,1.7049,1.7051,1.7049,1.7049,136300000.0
2006-10-03 08:20:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-10-03 08:21:00,1.7055,1.7056,1.7054,1.7055,136300000.0
2006-10-03 08:22:00,1.7054,1.7054,1.7052,1.7053,136300000.0
2006-10-03 08:23:00,1.7054,1.7059,1.7054,1.7058,136300000.0
2006-10-03 08:24:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-10-03 08:25:00,1.7057,1.7057,1.7056,1.7057,136300000.0
2006-10-03 08:26:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-10-03 08:27:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-10-03 08:28:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2006-10-03 08:29:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-10-03 08:30:00,1.7054,1.7055,1.7052,1.7052,136300000.0
2006-10-03 08:31:00,1.7053,1.7054,1.7052,1.7053,136300000.0
2006-10-03 08:32:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-10-03 08:33:00,1.7056,1.7056,1.7053,1.7054,136300000.0
2006-10-03 08:34:00,1.7055,1.7059,1.7055,1.7058,136300000.0
2006-10-03 08:35:00,1.7057,1.7059,1.7056,1.7059,136300000.0
2006-10-03 08:36:00,1.706,1.706,1.706,1.706,136300000.0
2006-10-03 08:37:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-10-03 08:38:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-10-03 08:39:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-10-03 08:40:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-10-03 08:41:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-10-03 08:42:00,1.7057,1.7057,1.7055,1.7056,136300000.0
2006-10-03 08:43:00,1.7058,1.7059,1.7058,1.7059,136300000.0
2006-10-03 08:44:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-10-03 08:45:00,1.7055,1.7055,1.7048,1.7048,136300000.0
2006-10-03 08:46:00,1.7049,1.7051,1.7049,1.7049,136300000.0
2006-10-03 08:47:00,1.7048,1.7049,1.7047,1.7047,136300000.0
2006-10-03 08:48:00,1.7052,1.7052,1.705,1.705,136300000.0
2006-10-03 08:49:00,1.7049,1.705,1.7047,1.7047,136300000.0
2006-10-03 08:50:00,1.7046,1.7048,1.7046,1.7047,136300000.0
2006-10-03 08:51:00,1.7046,1.7048,1.7046,1.7048,136300000.0
2006-10-03 08:52:00,1.705,1.7053,1.7049,1.7052,136300000.0
2006-10-03 08:53:00,1.7051,1.7052,1.705,1.7051,136300000.0
2006-10-03 08:54:00,1.7052,1.7052,1.705,1.7052,136300000.0
2006-10-03 08:55:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-10-03 08:56:00,1.7051,1.7053,1.7051,1.7052,136300000.0
2006-10-03 08:57:00,1.7053,1.7054,1.7053,1.7053,136300000.0
2006-10-03 08:58:00,1.7051,1.7052,1.7049,1.7052,136300000.0
2006-10-03 08:59:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-10-03 09:00:00,1.7047,1.7048,1.7045,1.7045,136300000.0
2006-10-03 09:01:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-10-03 09:02:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-03 09:03:00,1.7041,1.7041,1.7038,1.7039,136300000.0
2006-10-03 09:04:00,1.7038,1.7039,1.7036,1.7039,136300000.0
2006-10-03 09:05:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-10-03 09:06:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-10-03 09:07:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-03 09:08:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-10-03 09:09:00,1.7039,1.7039,1.7037,1.7039,136300000.0
2006-10-03 09:10:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-03 09:11:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-10-03 09:12:00,1.7039,1.7039,1.7037,1.7039,136300000.0
2006-10-03 09:13:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-10-03 09:14:00,1.7042,1.7042,1.7038,1.7038,136300000.0
2006-10-03 09:15:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-10-03 09:16:00,1.7038,1.7039,1.7036,1.7037,136300000.0
2006-10-03 09:17:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-03 09:18:00,1.7037,1.7038,1.7034,1.7034,136300000.0
2006-10-03 09:19:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-10-03 09:20:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-10-03 09:21:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-10-03 09:22:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-10-03 09:23:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-03 09:24:00,1.7036,1.7038,1.7036,1.7037,136300000.0
2006-10-03 09:25:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-10-03 09:26:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-10-03 09:27:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-10-03 09:28:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-10-03 09:29:00,1.7033,1.7036,1.7032,1.7035,136300000.0
2006-10-03 09:30:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-10-03 09:31:00,1.7035,1.704,1.7035,1.7039,136300000.0
2006-10-03 09:32:00,1.7038,1.7039,1.7037,1.7037,136300000.0
2006-10-03 09:33:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-03 09:34:00,1.7038,1.7038,1.7033,1.7033,136300000.0
2006-10-03 09:35:00,1.7032,1.7036,1.7032,1.7035,136300000.0
2006-10-03 09:36:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-10-03 09:37:00,1.7038,1.7038,1.7036,1.7037,136300000.0
2006-10-03 09:38:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-10-03 09:39:00,1.7032,1.7033,1.703,1.703,136300000.0
2006-10-03 09:41:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-10-03 09:42:00,1.7029,1.7029,1.7028,1.7029,136300000.0
2006-10-03 09:43:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-10-03 09:44:00,1.7028,1.7033,1.7028,1.7032,136300000.0
2006-10-03 09:45:00,1.7033,1.7034,1.7031,1.7031,136300000.0
2006-10-03 09:46:00,1.703,1.7031,1.7027,1.7027,136300000.0
2006-10-03 09:47:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-10-03 09:48:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-03 09:49:00,1.7031,1.7032,1.7029,1.7032,136300000.0
2006-10-03 09:50:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-10-03 09:51:00,1.7031,1.7032,1.7031,1.7031,136300000.0
2006-10-03 09:52:00,1.703,1.7031,1.7029,1.7029,136300000.0
2006-10-03 09:53:00,1.703,1.703,1.7028,1.703,136300000.0
2006-10-03 09:54:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-10-03 09:55:00,1.7028,1.7029,1.7028,1.7028,136300000.0
2006-10-03 09:56:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-10-03 09:57:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-10-03 09:58:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-10-03 09:59:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-10-03 10:00:00,1.7036,1.7037,1.7035,1.7037,136300000.0
2006-10-03 10:01:00,1.7034,1.7037,1.7034,1.7037,136300000.0
2006-10-03 10:02:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-10-03 10:03:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-10-03 10:04:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-10-03 10:05:00,1.7038,1.7038,1.7036,1.7037,136300000.0
2006-10-03 10:06:00,1.7036,1.7036,1.7033,1.7033,136300000.0
2006-10-03 10:07:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-10-03 10:08:00,1.7034,1.7034,1.703,1.703,136300000.0
2006-10-03 10:09:00,1.7029,1.7029,1.7027,1.7028,136300000.0
2006-10-03 10:10:00,1.7027,1.7027,1.7025,1.7026,136300000.0
2006-10-03 10:11:00,1.7027,1.7028,1.7027,1.7027,136300000.0
2006-10-03 10:13:00,1.7026,1.703,1.7026,1.7029,136300000.0
2006-10-03 10:14:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-03 10:15:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-10-03 10:16:00,1.7029,1.7031,1.7029,1.703,136300000.0
2006-10-03 10:17:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-10-03 10:18:00,1.7031,1.7032,1.703,1.7032,136300000.0
2006-10-03 10:19:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-03 10:20:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-10-03 10:23:00,1.7034,1.7037,1.7034,1.7037,136300000.0
2006-10-03 10:24:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-03 10:25:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-10-03 10:26:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-10-03 10:27:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-03 10:28:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-03 10:29:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-10-03 10:30:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-10-03 10:31:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-10-03 10:32:00,1.7035,1.7038,1.7035,1.7038,136300000.0
2006-10-03 10:33:00,1.7036,1.7036,1.7035,1.7036,136300000.0
2006-10-03 10:34:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-10-03 10:35:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-03 10:36:00,1.7038,1.7038,1.7036,1.7038,136300000.0
2006-10-03 10:37:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-03 10:38:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-03 10:39:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-03 10:40:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-10-03 10:41:00,1.7039,1.704,1.7038,1.704,136300000.0
2006-10-03 10:42:00,1.7039,1.704,1.7038,1.7038,136300000.0
2006-10-03 10:45:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-10-03 10:46:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-10-03 10:47:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-10-03 10:48:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-03 10:49:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-10-03 10:50:00,1.7039,1.7039,1.7035,1.7035,136300000.0
2006-10-03 10:51:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-10-03 10:52:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-03 10:53:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-03 10:54:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-10-03 10:55:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-10-03 10:56:00,1.7038,1.7039,1.7036,1.7036,136300000.0
2006-10-03 10:57:00,1.7034,1.7034,1.7031,1.7032,136300000.0
2006-10-03 10:58:00,1.7031,1.7034,1.7031,1.7034,136300000.0
2006-10-03 10:59:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-10-03 11:00:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-10-03 11:01:00,1.7034,1.7034,1.7031,1.7033,136300000.0
2006-10-03 11:02:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-10-03 11:03:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-10-03 11:04:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-10-03 11:05:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-03 11:06:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-10-03 11:07:00,1.704,1.704,1.7039,1.704,136300000.0
2006-10-03 11:08:00,1.7039,1.7042,1.7039,1.7042,136300000.0
2006-10-03 11:09:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-03 11:10:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-03 11:11:00,1.704,1.704,1.7036,1.7036,136300000.0
2006-10-03 11:12:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-10-03 11:13:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-03 11:14:00,1.7039,1.7043,1.7039,1.7043,136300000.0
2006-10-03 11:15:00,1.7044,1.7044,1.7043,1.7044,136300000.0
2006-10-03 11:16:00,1.7045,1.7046,1.7045,1.7045,136300000.0
2006-10-03 11:17:00,1.7044,1.7047,1.7044,1.7045,136300000.0
2006-10-03 11:18:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-10-03 11:19:00,1.7045,1.7047,1.7045,1.7047,136300000.0
2006-10-03 11:20:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-03 11:21:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-03 11:22:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-03 11:23:00,1.7043,1.7045,1.7043,1.7045,136300000.0
2006-10-03 11:24:00,1.705,1.705,1.7048,1.7049,136300000.0
2006-10-03 11:25:00,1.705,1.7054,1.705,1.7054,136300000.0
2006-10-03 11:26:00,1.7053,1.7056,1.7053,1.7053,136300000.0
2006-10-03 11:27:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-10-03 11:28:00,1.705,1.7054,1.705,1.7053,136300000.0
2006-10-03 11:29:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-10-03 11:30:00,1.706,1.706,1.7055,1.7058,136300000.0
2006-10-03 11:31:00,1.7057,1.7057,1.7057,1.7057,136300000.0
2006-10-03 11:32:00,1.7059,1.7059,1.7057,1.7059,136300000.0
2006-10-03 11:33:00,1.706,1.706,1.7059,1.706,136300000.0
2006-10-03 11:34:00,1.7061,1.7061,1.7057,1.7057,136300000.0
2006-10-03 11:35:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-10-03 11:36:00,1.7058,1.7059,1.7057,1.7058,136300000.0
2006-10-03 11:37:00,1.7057,1.7058,1.7057,1.7057,136300000.0
2006-10-03 11:38:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-10-03 11:40:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-10-03 11:41:00,1.7059,1.7059,1.7057,1.7057,136300000.0
2006-10-03 11:42:00,1.7058,1.7058,1.7057,1.7058,136300000.0
2006-10-03 11:43:00,1.7057,1.706,1.7057,1.706,136300000.0
2006-10-03 11:44:00,1.7061,1.7062,1.7059,1.7062,136300000.0
2006-10-03 11:45:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-10-03 11:46:00,1.7063,1.7063,1.706,1.706,136300000.0
2006-10-03 11:47:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-10-03 11:48:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-10-03 11:49:00,1.706,1.706,1.7059,1.7059,136300000.0
2006-10-03 11:50:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-10-03 11:51:00,1.7061,1.7061,1.706,1.706,136300000.0
2006-10-03 11:52:00,1.7061,1.7062,1.706,1.706,136300000.0
2006-10-03 11:53:00,1.7058,1.7058,1.7055,1.7055,136300000.0
2006-10-03 11:54:00,1.7056,1.7059,1.7056,1.7059,136300000.0
2006-10-03 11:55:00,1.706,1.7063,1.706,1.7062,136300000.0
2006-10-03 11:56:00,1.7063,1.7064,1.7062,1.7064,136300000.0
2006-10-03 11:57:00,1.7065,1.7066,1.7064,1.7064,136300000.0
2006-10-03 11:58:00,1.7065,1.7067,1.7064,1.7067,136300000.0
2006-10-03 11:59:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-10-03 12:00:00,1.7064,1.7064,1.7055,1.7056,136300000.0
2006-10-03 12:01:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-10-03 12:02:00,1.7056,1.7058,1.7056,1.7056,136300000.0
2006-10-03 12:03:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-10-03 12:04:00,1.7056,1.7058,1.7055,1.7057,136300000.0
2006-10-03 12:05:00,1.706,1.7063,1.706,1.7062,136300000.0
2006-10-03 12:06:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-10-03 12:07:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-10-03 12:08:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-10-03 12:09:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-10-03 12:10:00,1.7061,1.7062,1.706,1.7061,136300000.0
2006-10-03 12:11:00,1.7062,1.7064,1.7061,1.7062,136300000.0
2006-10-03 12:12:00,1.7063,1.7063,1.7062,1.7062,136300000.0
2006-10-03 12:13:00,1.7061,1.7062,1.706,1.7061,136300000.0
2006-10-03 12:14:00,1.706,1.706,1.7058,1.7058,136300000.0
2006-10-03 12:15:00,1.7057,1.7058,1.7057,1.7058,136300000.0
2006-10-03 12:16:00,1.7059,1.7059,1.7059,1.7059,136300000.0
2006-10-03 12:17:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-10-03 12:18:00,1.7058,1.7058,1.7057,1.7057,136300000.0
2006-10-03 12:20:00,1.7058,1.7059,1.7056,1.7056,136300000.0
2006-10-03 12:21:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-10-03 12:22:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-10-03 12:23:00,1.7052,1.7052,1.7049,1.705,136300000.0
2006-10-03 12:24:00,1.7049,1.7053,1.7049,1.705,136300000.0
2006-10-03 12:25:00,1.7049,1.7056,1.7049,1.7056,136300000.0
2006-10-03 12:26:00,1.7059,1.7062,1.7058,1.7058,136300000.0
2006-10-03 12:27:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-10-03 12:28:00,1.7056,1.7057,1.7055,1.7056,136300000.0
2006-10-03 12:29:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-10-03 12:30:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-10-03 12:31:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-10-03 12:32:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-10-03 12:33:00,1.7054,1.7054,1.7052,1.7053,136300000.0
2006-10-03 12:34:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-10-03 12:35:00,1.7054,1.7054,1.7053,1.7053,136300000.0
2006-10-03 12:36:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-10-03 12:37:00,1.705,1.7053,1.7049,1.7053,136300000.0
2006-10-03 12:38:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-10-03 12:39:00,1.7054,1.7054,1.705,1.705,136300000.0
2006-10-03 12:40:00,1.7052,1.7052,1.705,1.7051,136300000.0
2006-10-03 12:41:00,1.705,1.705,1.705,1.705,136300000.0
2006-10-03 12:42:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-10-03 12:43:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-03 12:44:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-10-03 12:45:00,1.7046,1.7046,1.7044,1.7045,136300000.0
2006-10-03 12:46:00,1.7046,1.7047,1.704,1.7041,136300000.0
2006-10-03 12:47:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-03 12:48:00,1.7042,1.7042,1.7039,1.7041,136300000.0
2006-10-03 12:49:00,1.7042,1.7044,1.7038,1.7044,136300000.0
2006-10-03 12:50:00,1.7043,1.7044,1.7041,1.7041,136300000.0
2006-10-03 12:51:00,1.7044,1.7047,1.7044,1.7047,136300000.0
2006-10-03 12:52:00,1.7048,1.7048,1.7043,1.7043,136300000.0
2006-10-03 12:53:00,1.7039,1.7043,1.7039,1.7043,136300000.0
2006-10-03 12:55:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-10-03 12:56:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-10-03 12:57:00,1.7042,1.7044,1.7041,1.7044,136300000.0
2006-10-03 12:58:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-10-03 12:59:00,1.7046,1.705,1.7046,1.705,136300000.0
2006-10-03 13:00:00,1.7048,1.705,1.7048,1.7049,136300000.0
2006-10-03 13:01:00,1.7048,1.7057,1.7048,1.7056,136300000.0
2006-10-03 13:02:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-10-03 13:03:00,1.7058,1.7059,1.7058,1.7059,136300000.0
2006-10-03 13:04:00,1.706,1.7061,1.7059,1.7059,136300000.0
2006-10-03 13:05:00,1.706,1.706,1.7056,1.7058,136300000.0
2006-10-03 13:06:00,1.706,1.706,1.706,1.706,136300000.0
2006-10-03 13:07:00,1.7058,1.7059,1.7058,1.7058,136300000.0
2006-10-03 13:08:00,1.7059,1.7059,1.7058,1.7059,136300000.0
2006-10-03 13:09:00,1.7058,1.7058,1.7052,1.7052,136300000.0
2006-10-03 13:10:00,1.7053,1.7056,1.7051,1.7054,136300000.0
2006-10-03 13:11:00,1.7055,1.7056,1.7053,1.7053,136300000.0
2006-10-03 13:13:00,1.7056,1.7056,1.7052,1.7053,136300000.0
2006-10-03 13:14:00,1.7055,1.7056,1.7055,1.7055,136300000.0
2006-10-03 13:15:00,1.7054,1.7054,1.705,1.7052,136300000.0
2006-10-03 13:16:00,1.7051,1.7052,1.7051,1.7051,136300000.0
2006-10-03 13:17:00,1.7052,1.7052,1.7052,1.7052,136300000.0
2006-10-03 13:18:00,1.7054,1.7055,1.7052,1.7055,136300000.0
2006-10-03 13:19:00,1.7053,1.7054,1.7051,1.7051,136300000.0
2006-10-03 13:20:00,1.705,1.7051,1.705,1.705,136300000.0
2006-10-03 13:22:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-10-03 13:23:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-10-03 13:24:00,1.7052,1.7052,1.705,1.7051,136300000.0
2006-10-03 13:25:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-10-03 13:26:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-10-03 13:27:00,1.705,1.7051,1.7048,1.7048,136300000.0
2006-10-03 13:28:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-10-03 13:29:00,1.7047,1.7049,1.7047,1.7049,136300000.0
2006-10-03 13:30:00,1.7051,1.7051,1.7046,1.7046,136300000.0
2006-10-03 13:31:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-03 13:32:00,1.7044,1.7044,1.704,1.7041,136300000.0
2006-10-03 13:33:00,1.7042,1.7042,1.704,1.7041,136300000.0
2006-10-03 13:34:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-03 13:35:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-03 13:36:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-10-03 13:37:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-03 13:38:00,1.7043,1.7043,1.704,1.704,136300000.0
2006-10-03 13:39:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-03 13:40:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-03 13:41:00,1.7035,1.7037,1.7035,1.7036,136300000.0
2006-10-03 13:42:00,1.7035,1.7044,1.7034,1.7039,136300000.0
2006-10-03 13:43:00,1.704,1.7043,1.7039,1.7043,136300000.0
2006-10-03 13:44:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-03 13:45:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-10-03 13:46:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-10-03 13:47:00,1.7049,1.7049,1.7047,1.7048,136300000.0
2006-10-03 13:48:00,1.7047,1.7048,1.7047,1.7047,136300000.0
2006-10-03 13:49:00,1.7049,1.7051,1.7049,1.705,136300000.0
2006-10-03 13:50:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-10-03 13:51:00,1.7049,1.7051,1.7049,1.7051,136300000.0
2006-10-03 13:52:00,1.705,1.7051,1.7049,1.7051,136300000.0
2006-10-03 13:53:00,1.7049,1.705,1.7049,1.705,136300000.0
2006-10-03 13:54:00,1.7046,1.7048,1.7046,1.7048,136300000.0
2006-10-03 13:55:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-10-03 13:56:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-10-03 13:57:00,1.705,1.7052,1.705,1.7052,136300000.0
2006-10-03 13:58:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-10-03 13:59:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-10-03 14:00:00,1.7053,1.7053,1.7049,1.7049,136300000.0
2006-10-03 14:01:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-10-03 14:02:00,1.705,1.705,1.705,1.705,136300000.0
2006-10-03 14:03:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-10-03 14:04:00,1.705,1.7051,1.705,1.7051,136300000.0
2006-10-03 14:05:00,1.7053,1.7054,1.7051,1.7053,136300000.0
2006-10-03 14:06:00,1.7051,1.7052,1.7051,1.7051,136300000.0
2006-10-03 14:07:00,1.7053,1.7053,1.7051,1.7051,136300000.0
2006-10-03 14:08:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-10-03 14:09:00,1.7047,1.7049,1.7046,1.7048,136300000.0
2006-10-03 14:10:00,1.7049,1.7049,1.7046,1.7046,136300000.0
2006-10-03 14:11:00,1.7047,1.7048,1.7046,1.7047,136300000.0
2006-10-03 14:12:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-10-03 14:13:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-10-03 14:14:00,1.7045,1.7046,1.7045,1.7045,136300000.0
2006-10-03 14:15:00,1.7044,1.7049,1.7044,1.7048,136300000.0
2006-10-03 14:16:00,1.705,1.705,1.7049,1.705,136300000.0
2006-10-03 14:17:00,1.7049,1.705,1.7049,1.7049,136300000.0
2006-10-03 14:18:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-10-03 14:19:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-10-03 14:20:00,1.7048,1.7048,1.7046,1.7046,136300000.0
2006-10-03 14:21:00,1.7045,1.7047,1.7044,1.7046,136300000.0
2006-10-03 14:22:00,1.7047,1.7058,1.7046,1.7057,136300000.0
2006-10-03 14:23:00,1.7058,1.7058,1.7053,1.7054,136300000.0
2006-10-03 14:24:00,1.7055,1.7055,1.7051,1.7051,136300000.0
2006-10-03 14:25:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-10-03 14:26:00,1.7049,1.7049,1.7048,1.7048,136300000.0
2006-10-03 14:27:00,1.7049,1.7051,1.7049,1.7051,136300000.0
2006-10-03 14:28:00,1.7052,1.7054,1.7052,1.7053,136300000.0
2006-10-03 14:29:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-10-03 14:31:00,1.7052,1.7052,1.705,1.7051,136300000.0
2006-10-03 14:32:00,1.705,1.7055,1.705,1.7055,136300000.0
2006-10-03 14:33:00,1.7053,1.7055,1.7052,1.7055,136300000.0
2006-10-03 14:34:00,1.7054,1.7057,1.7053,1.7057,136300000.0
2006-10-03 14:35:00,1.7056,1.7056,1.7054,1.7054,136300000.0
2006-10-03 14:36:00,1.7056,1.7057,1.7055,1.7056,136300000.0
2006-10-03 14:37:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-10-03 14:38:00,1.7056,1.7056,1.7053,1.7054,136300000.0
2006-10-03 14:39:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-10-03 14:40:00,1.7054,1.7055,1.7053,1.7053,136300000.0
2006-10-03 14:41:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-10-03 14:42:00,1.7056,1.7062,1.7056,1.706,136300000.0
2006-10-03 14:43:00,1.7061,1.7061,1.706,1.7061,136300000.0
2006-10-03 14:44:00,1.706,1.706,1.7053,1.7057,136300000.0
2006-10-03 14:45:00,1.7058,1.7058,1.7058,1.7058,136300000.0
2006-10-03 14:46:00,1.7057,1.7059,1.7057,1.7059,136300000.0
2006-10-03 14:47:00,1.7058,1.7058,1.7056,1.7057,136300000.0
2006-10-03 14:48:00,1.7056,1.7057,1.7056,1.7057,136300000.0
2006-10-03 14:50:00,1.7056,1.7056,1.7055,1.7055,136300000.0
2006-10-03 14:51:00,1.7054,1.7055,1.7052,1.7054,136300000.0
2006-10-03 14:52:00,1.7053,1.7053,1.705,1.705,136300000.0
2006-10-03 14:53:00,1.7049,1.7049,1.7047,1.7048,136300000.0
2006-10-03 14:54:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-10-03 14:55:00,1.705,1.705,1.705,1.705,136300000.0
2006-10-03 14:56:00,1.7051,1.7054,1.7051,1.7054,136300000.0
2006-10-03 14:57:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-10-03 14:58:00,1.7053,1.7053,1.7052,1.7053,136300000.0
2006-10-03 14:59:00,1.7052,1.7053,1.7046,1.7053,136300000.0
2006-10-03 15:00:00,1.7054,1.7055,1.7053,1.7054,136300000.0
2006-10-03 15:01:00,1.7058,1.7059,1.7058,1.7058,136300000.0
2006-10-03 15:02:00,1.7059,1.7063,1.7058,1.7063,136300000.0
2006-10-03 15:03:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-10-03 15:04:00,1.7066,1.7068,1.7065,1.7065,136300000.0
2006-10-03 15:05:00,1.7063,1.7063,1.7059,1.7061,136300000.0
2006-10-03 15:06:00,1.7062,1.7066,1.7062,1.7066,136300000.0
2006-10-03 15:07:00,1.7067,1.7067,1.7065,1.7066,136300000.0
2006-10-03 15:08:00,1.7065,1.7069,1.7064,1.7069,136300000.0
2006-10-03 15:09:00,1.7071,1.7071,1.707,1.707,136300000.0
2006-10-03 15:10:00,1.7069,1.7071,1.7068,1.7068,136300000.0
2006-10-03 15:11:00,1.7067,1.7067,1.7064,1.7064,136300000.0
2006-10-03 15:12:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-10-03 15:13:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-10-03 15:14:00,1.7063,1.7064,1.7063,1.7063,136300000.0
2006-10-03 15:15:00,1.7064,1.7065,1.7064,1.7064,136300000.0
2006-10-03 15:16:00,1.7063,1.7064,1.7063,1.7064,136300000.0
2006-10-03 15:17:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-10-03 15:18:00,1.7066,1.7066,1.7065,1.7065,136300000.0
2006-10-03 15:19:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-10-03 15:20:00,1.7065,1.7067,1.7065,1.7067,136300000.0
2006-10-03 15:21:00,1.7066,1.7067,1.7066,1.7066,136300000.0
2006-10-03 15:22:00,1.7065,1.7065,1.7063,1.7064,136300000.0
2006-10-03 15:23:00,1.7062,1.7062,1.7061,1.7061,136300000.0
2006-10-03 15:24:00,1.7063,1.7063,1.7062,1.7063,136300000.0
2006-10-03 15:26:00,1.7067,1.7068,1.7066,1.7068,136300000.0
2006-10-03 15:27:00,1.707,1.7072,1.7069,1.7071,136300000.0
2006-10-03 15:28:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-10-03 15:29:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-10-03 15:30:00,1.7074,1.7077,1.7073,1.7077,136300000.0
2006-10-03 15:31:00,1.7078,1.7079,1.7075,1.7079,136300000.0
2006-10-03 15:32:00,1.708,1.708,1.707,1.707,136300000.0
2006-10-03 15:33:00,1.7069,1.7069,1.7066,1.7066,136300000.0
2006-10-03 15:34:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-10-03 15:35:00,1.7063,1.7069,1.7063,1.7069,136300000.0
2006-10-03 15:36:00,1.7068,1.7069,1.7067,1.7068,136300000.0
2006-10-03 15:37:00,1.7069,1.7073,1.7069,1.7073,136300000.0
2006-10-03 15:38:00,1.7072,1.7073,1.7071,1.7071,136300000.0
2006-10-03 15:39:00,1.7074,1.7074,1.7071,1.7073,136300000.0
2006-10-03 15:40:00,1.7075,1.7075,1.7072,1.7072,136300000.0
2006-10-03 15:41:00,1.7071,1.7072,1.7069,1.7071,136300000.0
2006-10-03 15:42:00,1.707,1.7072,1.707,1.7072,136300000.0
2006-10-03 15:43:00,1.707,1.7071,1.707,1.7071,136300000.0
2006-10-03 15:44:00,1.707,1.7075,1.707,1.7075,136300000.0
2006-10-03 15:45:00,1.7074,1.7077,1.7074,1.7077,136300000.0
2006-10-03 15:46:00,1.708,1.7083,1.708,1.7082,136300000.0
2006-10-03 15:47:00,1.7081,1.7083,1.7081,1.7083,136300000.0
2006-10-03 15:48:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-10-03 15:49:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-10-03 15:50:00,1.7086,1.7086,1.7086,1.7086,136300000.0
2006-10-03 15:51:00,1.7087,1.7087,1.7086,1.7086,136300000.0
2006-10-03 15:52:00,1.7085,1.7086,1.7084,1.7084,136300000.0
2006-10-03 15:53:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-10-03 15:54:00,1.7085,1.7085,1.7081,1.7082,136300000.0
2006-10-03 15:55:00,1.7081,1.7082,1.708,1.708,136300000.0
2006-10-03 15:56:00,1.7079,1.7079,1.7077,1.7078,136300000.0
2006-10-03 15:57:00,1.7077,1.7079,1.7075,1.7079,136300000.0
2006-10-03 15:58:00,1.7078,1.708,1.7077,1.7078,136300000.0
2006-10-03 15:59:00,1.7081,1.7082,1.708,1.708,136300000.0
2006-10-03 16:00:00,1.7079,1.7079,1.7076,1.7076,136300000.0
2006-10-03 16:01:00,1.7077,1.7077,1.7068,1.7068,136300000.0
2006-10-03 16:02:00,1.7069,1.7069,1.7068,1.7068,136300000.0
2006-10-03 16:03:00,1.7069,1.7073,1.7069,1.7071,136300000.0
2006-10-03 16:04:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-10-03 16:05:00,1.7072,1.7073,1.7071,1.7073,136300000.0
2006-10-03 16:06:00,1.7072,1.7073,1.7071,1.7072,136300000.0
2006-10-03 16:07:00,1.7073,1.7073,1.7071,1.7073,136300000.0
2006-10-03 16:08:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-10-03 16:09:00,1.7072,1.7072,1.7071,1.7071,136300000.0
2006-10-03 16:10:00,1.7069,1.7082,1.7069,1.7081,136300000.0
2006-10-03 16:11:00,1.7079,1.7084,1.7079,1.7084,136300000.0
2006-10-03 16:12:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-10-03 16:13:00,1.7086,1.7086,1.7085,1.7085,136300000.0
2006-10-03 16:15:00,1.7086,1.7086,1.708,1.708,136300000.0
2006-10-03 16:16:00,1.7083,1.7086,1.7083,1.7085,136300000.0
2006-10-03 16:17:00,1.7086,1.7086,1.7084,1.7085,136300000.0
2006-10-03 16:18:00,1.7086,1.7089,1.7085,1.7089,136300000.0
2006-10-03 16:19:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-10-03 16:20:00,1.7088,1.7088,1.7084,1.7086,136300000.0
2006-10-03 16:21:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-10-03 16:22:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-10-03 16:24:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-10-03 16:25:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-10-03 16:26:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-03 16:29:00,1.7093,1.7093,1.7093,1.7093,136300000.0
2006-10-03 16:30:00,1.7094,1.7094,1.7091,1.7091,136300000.0
2006-10-03 16:31:00,1.7092,1.7092,1.7091,1.7091,136300000.0
2006-10-03 16:32:00,1.709,1.709,1.7086,1.7086,136300000.0
2006-10-03 16:33:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-10-03 16:34:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-10-03 16:35:00,1.7088,1.7088,1.7084,1.7085,136300000.0
2006-10-03 16:36:00,1.7087,1.7092,1.7087,1.7089,136300000.0
2006-10-03 16:37:00,1.709,1.7092,1.7089,1.7091,136300000.0
2006-10-03 16:38:00,1.7092,1.7093,1.7091,1.7091,136300000.0
2006-10-03 16:39:00,1.7092,1.7094,1.7092,1.7093,136300000.0
2006-10-03 16:40:00,1.7092,1.7092,1.7088,1.7092,136300000.0
2006-10-03 16:41:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-10-03 16:42:00,1.7095,1.7096,1.7094,1.7096,136300000.0
2006-10-03 16:43:00,1.7095,1.7098,1.7095,1.7098,136300000.0
2006-10-03 16:44:00,1.7099,1.7102,1.7098,1.71,136300000.0
2006-10-03 16:45:00,1.7101,1.7102,1.71,1.71,136300000.0
2006-10-03 16:46:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-10-03 16:47:00,1.7106,1.7106,1.7104,1.7105,136300000.0
2006-10-03 16:49:00,1.7104,1.7105,1.7102,1.7103,136300000.0
2006-10-03 16:50:00,1.7102,1.7102,1.7101,1.7102,136300000.0
2006-10-03 16:51:00,1.7101,1.7103,1.7101,1.7103,136300000.0
2006-10-03 16:52:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-10-03 16:53:00,1.7104,1.7104,1.7101,1.7101,136300000.0
2006-10-03 16:54:00,1.71,1.71,1.71,1.71,136300000.0
2006-10-03 16:55:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-10-03 16:56:00,1.7101,1.7101,1.7099,1.71,136300000.0
2006-10-03 16:57:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-10-03 16:58:00,1.7101,1.7103,1.71,1.7103,136300000.0
2006-10-03 16:59:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-10-03 17:00:00,1.7102,1.7103,1.7099,1.7099,136300000.0
2006-10-03 17:01:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-10-03 17:02:00,1.7102,1.7103,1.7101,1.7103,136300000.0
2006-10-03 17:03:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-10-03 17:04:00,1.7105,1.7108,1.7104,1.7108,136300000.0
2006-10-03 17:05:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-10-03 17:06:00,1.7116,1.7117,1.7115,1.7116,136300000.0
2006-10-03 17:07:00,1.7115,1.7115,1.7112,1.7112,136300000.0
2006-10-03 17:08:00,1.7113,1.7116,1.7112,1.7116,136300000.0
2006-10-03 17:09:00,1.7114,1.7117,1.7114,1.7115,136300000.0
2006-10-03 17:10:00,1.7113,1.7116,1.7113,1.7116,136300000.0
2006-10-03 17:11:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-10-03 17:12:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-10-03 17:13:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-10-03 17:14:00,1.7121,1.7122,1.7115,1.7115,136300000.0
2006-10-03 17:15:00,1.7117,1.7118,1.7114,1.7115,136300000.0
2006-10-03 17:16:00,1.7114,1.7115,1.7112,1.7112,136300000.0
2006-10-03 17:17:00,1.7116,1.7116,1.7111,1.7112,136300000.0
2006-10-03 17:18:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-10-03 17:20:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-10-03 17:21:00,1.7109,1.7111,1.7107,1.7108,136300000.0
2006-10-03 17:22:00,1.7107,1.7107,1.7102,1.7104,136300000.0
2006-10-03 17:23:00,1.7105,1.7107,1.7105,1.7107,136300000.0
2006-10-03 17:24:00,1.7106,1.7107,1.7105,1.7106,136300000.0
2006-10-03 17:25:00,1.7105,1.7105,1.7102,1.7102,136300000.0
2006-10-03 17:26:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-10-03 17:27:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-03 17:28:00,1.7095,1.7096,1.7095,1.7096,136300000.0
2006-10-03 17:29:00,1.71,1.7102,1.71,1.7101,136300000.0
2006-10-03 17:30:00,1.71,1.71,1.7097,1.7097,136300000.0
2006-10-03 17:31:00,1.7098,1.7099,1.7092,1.7092,136300000.0
2006-10-03 17:32:00,1.7093,1.7096,1.7093,1.7096,136300000.0
2006-10-03 17:33:00,1.7095,1.7095,1.7094,1.7095,136300000.0
2006-10-03 17:34:00,1.7096,1.7096,1.7092,1.7094,136300000.0
2006-10-03 17:35:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-10-03 17:36:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-10-03 17:37:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-10-03 17:38:00,1.7096,1.7098,1.7096,1.7098,136300000.0
2006-10-03 17:39:00,1.7097,1.7098,1.7096,1.7096,136300000.0
2006-10-03 17:40:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-10-03 17:41:00,1.7098,1.7099,1.7096,1.7098,136300000.0
2006-10-03 17:42:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-10-03 17:43:00,1.71,1.7103,1.71,1.71,136300000.0
2006-10-03 17:44:00,1.7098,1.7099,1.7097,1.7098,136300000.0
2006-10-03 17:45:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-10-03 17:46:00,1.7098,1.71,1.7097,1.7099,136300000.0
2006-10-03 17:47:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-10-03 17:48:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-10-03 17:49:00,1.7098,1.71,1.7097,1.7098,136300000.0
2006-10-03 17:50:00,1.7099,1.7099,1.7094,1.7095,136300000.0
2006-10-03 17:51:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-10-03 17:52:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-03 17:53:00,1.7095,1.7098,1.7094,1.7098,136300000.0
2006-10-03 17:54:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-10-03 17:55:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-10-03 17:56:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-10-03 17:57:00,1.7099,1.7103,1.7098,1.7103,136300000.0
2006-10-03 17:58:00,1.71,1.71,1.7098,1.7098,136300000.0
2006-10-03 17:59:00,1.7099,1.7099,1.7096,1.7096,136300000.0
2006-10-03 18:00:00,1.7095,1.71,1.7095,1.7097,136300000.0
2006-10-03 18:01:00,1.7096,1.7096,1.7095,1.7096,136300000.0
2006-10-03 18:02:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-10-03 18:03:00,1.7097,1.7097,1.7094,1.7095,136300000.0
2006-10-03 18:04:00,1.7097,1.7098,1.7097,1.7097,136300000.0
2006-10-03 18:05:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-10-03 18:06:00,1.7098,1.7098,1.7097,1.7098,136300000.0
2006-10-03 18:07:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-10-03 18:08:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-10-03 18:09:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-10-03 18:10:00,1.7095,1.7096,1.7093,1.7096,136300000.0
2006-10-03 18:11:00,1.7094,1.7095,1.7093,1.7093,136300000.0
2006-10-03 18:12:00,1.7094,1.7094,1.7091,1.7091,136300000.0
2006-10-03 18:13:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-10-03 18:14:00,1.7091,1.7093,1.7091,1.7093,136300000.0
2006-10-03 18:15:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-10-03 18:16:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-10-03 18:18:00,1.7096,1.7098,1.7096,1.7097,136300000.0
2006-10-03 18:19:00,1.7096,1.7097,1.7095,1.7096,136300000.0
2006-10-03 18:20:00,1.7095,1.7095,1.7094,1.7094,136300000.0
2006-10-03 18:21:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-10-03 18:22:00,1.7091,1.7091,1.7089,1.709,136300000.0
2006-10-03 18:23:00,1.7092,1.7094,1.7091,1.7092,136300000.0
2006-10-03 18:24:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-10-03 18:25:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-10-03 18:26:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-10-03 18:27:00,1.709,1.709,1.7089,1.709,136300000.0
2006-10-03 18:28:00,1.7093,1.7093,1.7089,1.7089,136300000.0
2006-10-03 18:29:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-10-03 18:30:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-10-03 18:31:00,1.709,1.7091,1.709,1.7091,136300000.0
2006-10-03 18:32:00,1.7092,1.7092,1.7089,1.709,136300000.0
2006-10-03 18:33:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-10-03 18:34:00,1.7091,1.7091,1.709,1.7091,136300000.0
2006-10-03 18:35:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-10-03 18:36:00,1.7088,1.7088,1.7088,1.7088,136300000.0
2006-10-03 18:37:00,1.709,1.709,1.7089,1.709,136300000.0
2006-10-03 18:38:00,1.7089,1.7089,1.7088,1.7088,136300000.0
2006-10-03 18:39:00,1.7089,1.7089,1.7085,1.7086,136300000.0
2006-10-03 18:40:00,1.7087,1.7089,1.7087,1.7088,136300000.0
2006-10-03 18:41:00,1.7087,1.7089,1.7087,1.7088,136300000.0
2006-10-03 18:42:00,1.7087,1.7087,1.7086,1.7087,136300000.0
2006-10-03 18:43:00,1.7091,1.7093,1.7091,1.7091,136300000.0
2006-10-03 18:44:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-10-03 18:45:00,1.709,1.7092,1.7089,1.7092,136300000.0
2006-10-03 18:46:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-10-03 18:47:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-10-03 18:48:00,1.7091,1.7093,1.7091,1.7092,136300000.0
2006-10-03 18:50:00,1.7091,1.7091,1.7089,1.7089,136300000.0
2006-10-03 18:51:00,1.7091,1.7091,1.7089,1.709,136300000.0
2006-10-03 18:52:00,1.7088,1.7089,1.7088,1.7089,136300000.0
2006-10-03 18:53:00,1.7092,1.7092,1.7088,1.7089,136300000.0
2006-10-03 18:54:00,1.7088,1.7093,1.7088,1.7093,136300000.0
2006-10-03 18:55:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-10-03 18:56:00,1.7091,1.7093,1.709,1.7092,136300000.0
2006-10-03 18:57:00,1.7091,1.7091,1.7089,1.7091,136300000.0
2006-10-03 18:58:00,1.7093,1.7093,1.7092,1.7093,136300000.0
2006-10-03 18:59:00,1.7094,1.7094,1.7093,1.7093,136300000.0
2006-10-03 19:00:00,1.7092,1.7092,1.7091,1.7091,136300000.0
2006-10-03 19:01:00,1.7092,1.7092,1.7092,1.7092,136300000.0
2006-10-03 19:02:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-10-03 19:03:00,1.7091,1.7094,1.7091,1.7093,136300000.0
2006-10-03 19:04:00,1.7092,1.7093,1.7092,1.7093,136300000.0
2006-10-03 19:05:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-10-03 19:06:00,1.7096,1.7101,1.7096,1.7101,136300000.0
2006-10-03 19:07:00,1.7102,1.7104,1.7102,1.7104,136300000.0
2006-10-03 19:09:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-10-03 19:10:00,1.7104,1.7104,1.7103,1.7103,136300000.0
2006-10-03 19:11:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-10-03 19:12:00,1.7104,1.7106,1.7104,1.7106,136300000.0
2006-10-03 19:13:00,1.711,1.711,1.7108,1.7109,136300000.0
2006-10-03 19:14:00,1.7108,1.7112,1.7107,1.7112,136300000.0
2006-10-03 19:15:00,1.7111,1.7112,1.711,1.7111,136300000.0
2006-10-03 19:16:00,1.711,1.711,1.711,1.711,136300000.0
2006-10-03 19:17:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-10-03 19:18:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-10-03 19:19:00,1.7112,1.7113,1.7112,1.7112,136300000.0
2006-10-03 19:20:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-10-03 19:21:00,1.7111,1.7111,1.7108,1.7109,136300000.0
2006-10-03 19:23:00,1.711,1.7115,1.711,1.7115,136300000.0
2006-10-03 19:24:00,1.7114,1.7115,1.7113,1.7115,136300000.0
2006-10-03 19:25:00,1.7116,1.7117,1.7115,1.7115,136300000.0
2006-10-03 19:26:00,1.7116,1.7117,1.7116,1.7117,136300000.0
2006-10-03 19:27:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-10-03 19:28:00,1.7118,1.7118,1.7116,1.7117,136300000.0
2006-10-03 19:29:00,1.7116,1.7118,1.7116,1.7117,136300000.0
2006-10-03 19:30:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-10-03 19:31:00,1.7115,1.7116,1.7115,1.7115,136300000.0
2006-10-03 19:32:00,1.7114,1.7117,1.7114,1.7116,136300000.0
2006-10-03 19:33:00,1.7114,1.7115,1.7113,1.7114,136300000.0
2006-10-03 19:34:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-10-03 19:35:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-10-03 19:36:00,1.7114,1.7116,1.7114,1.7115,136300000.0
2006-10-03 19:37:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-10-03 19:38:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-10-03 19:39:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-10-03 19:40:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-10-03 19:41:00,1.7112,1.7114,1.7112,1.7114,136300000.0
2006-10-03 19:42:00,1.7113,1.7116,1.7113,1.7116,136300000.0
2006-10-03 19:43:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-10-03 19:44:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-10-03 19:45:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-10-03 19:46:00,1.7114,1.7115,1.7113,1.7114,136300000.0
2006-10-03 19:47:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-10-03 19:48:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-10-03 19:49:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-10-03 19:50:00,1.7115,1.7115,1.7114,1.7115,136300000.0
2006-10-03 19:51:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-10-03 19:52:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-10-03 19:53:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-10-03 19:54:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-10-03 19:55:00,1.7114,1.7116,1.7114,1.7116,136300000.0
2006-10-03 19:56:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-10-03 19:57:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-10-03 19:59:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-10-03 20:00:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-10-03 20:01:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-10-03 20:02:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-10-03 20:03:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-10-03 20:06:00,1.7112,1.7115,1.7112,1.7115,136300000.0
2006-10-03 20:07:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-10-03 20:08:00,1.7114,1.7116,1.7114,1.7116,136300000.0
2006-10-03 20:09:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-10-03 20:10:00,1.7115,1.7116,1.7114,1.7114,136300000.0
2006-10-03 20:11:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-10-03 20:12:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-10-03 20:13:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-10-03 20:14:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-10-03 20:15:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-10-03 20:16:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-10-03 20:17:00,1.7114,1.7115,1.7114,1.7114,136300000.0
2006-10-03 20:18:00,1.7116,1.7116,1.7112,1.7112,136300000.0
2006-10-03 20:19:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-10-03 20:20:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-10-03 20:21:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-10-03 20:22:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-10-03 20:23:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-10-03 20:24:00,1.712,1.7122,1.7118,1.7122,136300000.0
2006-10-03 20:25:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-10-03 20:26:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-10-03 20:27:00,1.7121,1.7122,1.7121,1.7122,136300000.0
2006-10-03 20:29:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-10-03 20:30:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-10-03 20:31:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-10-03 20:32:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-10-03 20:33:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-10-03 20:34:00,1.7121,1.7122,1.712,1.712,136300000.0
2006-10-03 20:35:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-10-03 20:36:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-10-03 20:38:00,1.712,1.7121,1.712,1.7121,136300000.0
2006-10-03 20:39:00,1.712,1.712,1.712,1.712,136300000.0
2006-10-03 20:40:00,1.7122,1.7122,1.712,1.7122,136300000.0
2006-10-03 20:41:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-10-03 20:42:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-10-03 20:43:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-10-03 20:44:00,1.7119,1.7122,1.7119,1.7122,136300000.0
2006-10-03 20:45:00,1.7121,1.7121,1.712,1.712,136300000.0
2006-10-03 20:46:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-10-03 20:47:00,1.712,1.712,1.7119,1.712,136300000.0
2006-10-03 20:48:00,1.7119,1.712,1.7119,1.7119,136300000.0
2006-10-03 20:49:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-10-03 20:50:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-10-03 20:51:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-10-03 20:52:00,1.7119,1.7121,1.7119,1.7121,136300000.0
2006-10-03 20:53:00,1.712,1.7121,1.712,1.712,136300000.0
2006-10-03 20:54:00,1.7118,1.7119,1.7118,1.7119,136300000.0
2006-10-03 20:55:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-10-03 20:56:00,1.712,1.712,1.712,1.712,136300000.0
2006-10-03 20:57:00,1.7119,1.7119,1.7117,1.7119,136300000.0
2006-10-03 20:58:00,1.712,1.7124,1.7119,1.7124,136300000.0
2006-10-03 20:59:00,1.7123,1.7123,1.712,1.7121,136300000.0
2006-10-03 21:00:00,1.712,1.712,1.7119,1.7119,136300000.0
2006-10-03 21:01:00,1.7118,1.712,1.7118,1.712,136300000.0
2006-10-03 21:03:00,1.7119,1.7121,1.7119,1.712,136300000.0
2006-10-03 21:04:00,1.7118,1.7118,1.7118,1.7118,136300000.0
2006-10-03 21:05:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-10-03 21:06:00,1.7119,1.7119,1.7117,1.7118,136300000.0
2006-10-03 21:07:00,1.712,1.712,1.7118,1.7118,136300000.0
2006-10-03 21:08:00,1.7119,1.7121,1.7119,1.7121,136300000.0
2006-10-03 21:10:00,1.7124,1.7126,1.7124,1.7126,136300000.0
2006-10-03 21:11:00,1.7127,1.7127,1.7126,1.7127,136300000.0
2006-10-03 21:12:00,1.7128,1.7131,1.7128,1.713,136300000.0
2006-10-03 21:13:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-10-03 21:14:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-10-03 21:15:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-10-03 21:16:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-10-03 21:17:00,1.7124,1.7124,1.7123,1.7124,136300000.0
2006-10-03 21:18:00,1.7127,1.7129,1.7127,1.7129,136300000.0
2006-10-03 21:19:00,1.7125,1.7127,1.7125,1.7126,136300000.0
2006-10-03 21:20:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-10-03 21:21:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-10-03 21:22:00,1.7128,1.7129,1.7126,1.7129,136300000.0
2006-10-03 21:23:00,1.7128,1.7131,1.7128,1.713,136300000.0
2006-10-03 21:24:00,1.7129,1.713,1.7128,1.7129,136300000.0
2006-10-03 21:25:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-10-03 21:26:00,1.7131,1.7131,1.7129,1.7129,136300000.0
2006-10-03 21:27:00,1.7127,1.7129,1.7127,1.7129,136300000.0
2006-10-03 21:28:00,1.713,1.7132,1.7129,1.7132,136300000.0
2006-10-03 21:29:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-10-03 21:30:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-10-03 21:31:00,1.713,1.7131,1.713,1.713,136300000.0
2006-10-03 21:32:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-10-03 21:33:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-10-03 21:34:00,1.713,1.7132,1.713,1.7131,136300000.0
2006-10-03 21:35:00,1.7132,1.7132,1.7129,1.7129,136300000.0
2006-10-03 21:36:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-10-03 21:37:00,1.7128,1.7129,1.7127,1.7129,136300000.0
2006-10-03 21:38:00,1.7128,1.713,1.7128,1.7129,136300000.0
2006-10-03 21:39:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-10-03 21:41:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-10-03 21:42:00,1.713,1.713,1.7127,1.7127,136300000.0
2006-10-03 21:43:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-10-03 21:44:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-10-03 21:46:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-10-03 21:47:00,1.7124,1.7128,1.7124,1.7128,136300000.0
2006-10-03 21:48:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-10-03 21:49:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-10-03 21:50:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-10-03 21:51:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-10-03 21:52:00,1.7128,1.7128,1.7126,1.7126,136300000.0
2006-10-03 21:53:00,1.7127,1.7129,1.7126,1.7129,136300000.0
2006-10-03 21:54:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-10-03 21:55:00,1.7131,1.7131,1.7127,1.7127,136300000.0
2006-10-03 21:56:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-10-03 21:57:00,1.7126,1.7127,1.7126,1.7126,136300000.0
2006-10-03 21:58:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-10-03 21:59:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-10-03 22:00:00,1.7126,1.7128,1.7126,1.7128,136300000.0
2006-10-03 22:01:00,1.7127,1.7128,1.7125,1.7126,136300000.0
2006-10-03 22:02:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-10-03 22:03:00,1.7128,1.7128,1.7125,1.7126,136300000.0
2006-10-03 22:04:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-10-03 22:05:00,1.7128,1.7128,1.7127,1.7127,136300000.0
2006-10-03 22:06:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-10-03 22:07:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-10-03 22:08:00,1.713,1.7131,1.713,1.713,136300000.0
2006-10-03 22:09:00,1.7128,1.7129,1.7128,1.7129,136300000.0
2006-10-03 22:10:00,1.7131,1.7131,1.7128,1.7128,136300000.0
2006-10-03 22:11:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-10-03 22:12:00,1.7128,1.7133,1.7127,1.713,136300000.0
2006-10-03 22:13:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-10-03 22:14:00,1.713,1.7133,1.713,1.7132,136300000.0
2006-10-03 22:15:00,1.7131,1.7133,1.7131,1.7133,136300000.0
2006-10-03 22:16:00,1.7134,1.7135,1.7132,1.7133,136300000.0
2006-10-03 22:17:00,1.7132,1.7132,1.7131,1.7131,136300000.0
2006-10-03 22:18:00,1.713,1.7131,1.7129,1.7129,136300000.0
2006-10-03 22:19:00,1.713,1.7132,1.7127,1.7132,136300000.0
2006-10-03 22:20:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-10-03 22:21:00,1.7132,1.7132,1.713,1.7131,136300000.0
2006-10-03 22:22:00,1.713,1.713,1.713,1.713,136300000.0
2006-10-03 22:23:00,1.7129,1.7129,1.7129,1.7129,136300000.0
2006-10-03 22:24:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-10-03 22:26:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-10-03 22:27:00,1.7129,1.7129,1.7127,1.7127,136300000.0
2006-10-03 22:28:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-10-03 22:29:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-10-03 22:30:00,1.7126,1.7127,1.7124,1.7126,136300000.0
2006-10-03 22:31:00,1.7127,1.7127,1.7123,1.7123,136300000.0
2006-10-03 22:32:00,1.7121,1.7124,1.712,1.7121,136300000.0
2006-10-03 22:33:00,1.712,1.7122,1.712,1.7122,136300000.0
2006-10-03 22:34:00,1.7121,1.7123,1.7121,1.7121,136300000.0
2006-10-03 22:35:00,1.7122,1.7122,1.7121,1.7122,136300000.0
2006-10-03 22:36:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-10-03 22:37:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-10-03 22:38:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-10-03 22:39:00,1.7122,1.7127,1.7122,1.7125,136300000.0
2006-10-03 22:40:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-10-03 22:41:00,1.7124,1.7124,1.7122,1.7123,136300000.0
2006-10-03 22:42:00,1.7124,1.7124,1.7122,1.7123,136300000.0
2006-10-03 22:43:00,1.7122,1.7124,1.7122,1.7123,136300000.0
2006-10-03 22:44:00,1.712,1.7121,1.712,1.712,136300000.0
2006-10-03 22:46:00,1.7122,1.7122,1.7119,1.712,136300000.0
2006-10-03 22:47:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-10-03 22:48:00,1.7123,1.7123,1.7122,1.7123,136300000.0
2006-10-03 22:49:00,1.7122,1.7123,1.7122,1.7123,136300000.0
2006-10-03 22:50:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-10-03 22:51:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-10-03 22:52:00,1.7124,1.7126,1.7124,1.7126,136300000.0
2006-10-03 22:53:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-10-03 22:54:00,1.7122,1.7124,1.7122,1.7123,136300000.0
2006-10-03 22:55:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-10-03 22:56:00,1.7123,1.7123,1.7122,1.7123,136300000.0
2006-10-03 22:57:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-10-03 22:58:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-10-03 22:59:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-10-03 23:00:00,1.7124,1.7125,1.7122,1.7122,136300000.0
2006-10-03 23:01:00,1.7123,1.7123,1.712,1.7121,136300000.0
2006-10-03 23:02:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-10-03 23:03:00,1.7123,1.7125,1.7122,1.7124,136300000.0
2006-10-03 23:04:00,1.7125,1.7125,1.7122,1.7122,136300000.0
2006-10-03 23:06:00,1.7123,1.7123,1.7122,1.7123,136300000.0
2006-10-03 23:07:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-10-03 23:08:00,1.7122,1.7122,1.7122,1.7122,136300000.0
2006-10-03 23:09:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-10-03 23:10:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-10-03 23:11:00,1.712,1.7122,1.712,1.712,136300000.0
2006-10-03 23:12:00,1.7121,1.7125,1.7121,1.7125,136300000.0
2006-10-03 23:13:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-10-03 23:14:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-10-03 23:15:00,1.7126,1.7126,1.7124,1.7124,136300000.0
2006-10-03 23:16:00,1.7127,1.7127,1.7125,1.7126,136300000.0
2006-10-03 23:17:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-10-03 23:18:00,1.7126,1.7129,1.7125,1.7129,136300000.0
2006-10-03 23:19:00,1.713,1.7134,1.713,1.7134,136300000.0
2006-10-03 23:20:00,1.7136,1.7136,1.7135,1.7136,136300000.0
2006-10-03 23:21:00,1.7135,1.7136,1.7135,1.7136,136300000.0
2006-10-03 23:22:00,1.7134,1.7134,1.7133,1.7133,136300000.0
2006-10-03 23:23:00,1.713,1.7131,1.7128,1.7128,136300000.0
2006-10-03 23:24:00,1.7129,1.713,1.7129,1.713,136300000.0
2006-10-03 23:25:00,1.7131,1.7131,1.713,1.713,136300000.0
2006-10-03 23:26:00,1.7129,1.7129,1.7127,1.7128,136300000.0
2006-10-03 23:27:00,1.713,1.713,1.713,1.713,136300000.0
2006-10-03 23:28:00,1.7129,1.7129,1.7125,1.7125,136300000.0
2006-10-03 23:29:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-10-03 23:30:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-10-03 23:31:00,1.7126,1.7126,1.7126,1.7126,136300000.0
2006-10-03 23:32:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-10-03 23:33:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-10-03 23:34:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-10-03 23:35:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-10-03 23:36:00,1.7126,1.7126,1.7123,1.7123,136300000.0
2006-10-03 23:37:00,1.7124,1.7124,1.7123,1.7123,136300000.0
2006-10-03 23:38:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-10-03 23:39:00,1.7124,1.7126,1.7124,1.7126,136300000.0
2006-10-03 23:41:00,1.7125,1.7127,1.7125,1.7127,136300000.0
2006-10-03 23:42:00,1.7128,1.7128,1.7125,1.7125,136300000.0
2006-10-03 23:43:00,1.7124,1.7126,1.7124,1.7125,136300000.0
2006-10-03 23:44:00,1.7129,1.7129,1.7125,1.7126,136300000.0
2006-10-03 23:45:00,1.7129,1.7129,1.7127,1.7128,136300000.0
2006-10-03 23:46:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-10-03 23:47:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-10-03 23:48:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-10-03 23:49:00,1.7126,1.7126,1.7125,1.7125,136300000.0
2006-10-03 23:50:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-10-03 23:51:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-10-03 23:52:00,1.7126,1.7127,1.7126,1.7127,136300000.0
2006-10-03 23:53:00,1.7128,1.7128,1.7127,1.7128,136300000.0
2006-10-03 23:54:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-10-03 23:55:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-10-03 23:56:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-10-03 23:57:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-10-03 23:58:00,1.7123,1.7124,1.7123,1.7123,136300000.0
2006-10-03 23:59:00,1.7125,1.7125,1.7123,1.7123,136300000.0
2006-10-04 00:00:00,1.712,1.7125,1.712,1.7123,136300000.0
2006-10-04 00:01:00,1.7124,1.7125,1.7123,1.7124,136300000.0
2006-10-04 00:02:00,1.7123,1.7123,1.7122,1.7123,136300000.0
2006-10-04 00:03:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-10-04 00:04:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-10-04 00:05:00,1.7123,1.7124,1.7123,1.7124,136300000.0
2006-10-04 00:06:00,1.7122,1.7123,1.7121,1.7123,136300000.0
2006-10-04 00:07:00,1.7122,1.7124,1.7122,1.7122,136300000.0
2006-10-04 00:08:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-10-04 00:09:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-10-04 00:10:00,1.7123,1.7123,1.7122,1.7122,136300000.0
2006-10-04 00:12:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-10-04 00:13:00,1.7123,1.7124,1.7123,1.7123,136300000.0
2006-10-04 00:15:00,1.7125,1.7125,1.7124,1.7125,136300000.0
2006-10-04 00:16:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-10-04 00:17:00,1.7123,1.7125,1.7123,1.7125,136300000.0
2006-10-04 00:18:00,1.7124,1.7125,1.7124,1.7125,136300000.0
2006-10-04 00:19:00,1.7124,1.7124,1.7124,1.7124,136300000.0
2006-10-04 00:21:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-10-04 00:22:00,1.7124,1.7126,1.7124,1.7126,136300000.0
2006-10-04 00:23:00,1.713,1.7131,1.7129,1.7131,136300000.0
2006-10-04 00:24:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-10-04 00:25:00,1.7127,1.7127,1.7127,1.7127,136300000.0
2006-10-04 00:26:00,1.713,1.713,1.7129,1.7129,136300000.0
2006-10-04 00:27:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-10-04 00:28:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-10-04 00:29:00,1.7129,1.7131,1.7129,1.713,136300000.0
2006-10-04 00:30:00,1.7128,1.7131,1.7128,1.7129,136300000.0
2006-10-04 00:31:00,1.7128,1.7128,1.7123,1.7123,136300000.0
2006-10-04 00:32:00,1.7124,1.7128,1.7124,1.7128,136300000.0
2006-10-04 00:33:00,1.7127,1.7128,1.7125,1.7125,136300000.0
2006-10-04 00:34:00,1.7124,1.7125,1.7124,1.7124,136300000.0
2006-10-04 00:35:00,1.7127,1.7128,1.7127,1.7127,136300000.0
2006-10-04 00:36:00,1.7126,1.7128,1.7126,1.7128,136300000.0
2006-10-04 00:37:00,1.7127,1.7129,1.7127,1.7129,136300000.0
2006-10-04 00:38:00,1.7127,1.7128,1.7126,1.7127,136300000.0
2006-10-04 00:39:00,1.7124,1.7129,1.7124,1.7128,136300000.0
2006-10-04 00:40:00,1.713,1.713,1.7128,1.7128,136300000.0
2006-10-04 00:41:00,1.7129,1.7131,1.7129,1.713,136300000.0
2006-10-04 00:42:00,1.7129,1.7131,1.7129,1.7129,136300000.0
2006-10-04 00:43:00,1.713,1.7131,1.7128,1.7128,136300000.0
2006-10-04 00:44:00,1.7129,1.7131,1.7129,1.7131,136300000.0
2006-10-04 00:46:00,1.7132,1.7132,1.713,1.7132,136300000.0
2006-10-04 00:47:00,1.7133,1.7133,1.7133,1.7133,136300000.0
2006-10-04 00:48:00,1.7134,1.7135,1.7132,1.7133,136300000.0
2006-10-04 00:49:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-10-04 00:50:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-10-04 00:51:00,1.7133,1.7133,1.7132,1.7133,136300000.0
2006-10-04 00:52:00,1.7132,1.7132,1.7132,1.7132,136300000.0
2006-10-04 00:53:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-10-04 00:54:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-10-04 00:55:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-10-04 00:56:00,1.7129,1.7132,1.7129,1.7131,136300000.0
2006-10-04 00:57:00,1.7133,1.7134,1.7133,1.7134,136300000.0
2006-10-04 00:58:00,1.7133,1.7133,1.7132,1.7132,136300000.0
2006-10-04 01:00:00,1.7129,1.7133,1.7127,1.7132,136300000.0
2006-10-04 01:01:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-10-04 01:03:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-10-04 01:04:00,1.713,1.7131,1.713,1.7131,136300000.0
2006-10-04 01:05:00,1.7132,1.7132,1.713,1.713,136300000.0
2006-10-04 01:06:00,1.7129,1.7131,1.7129,1.7129,136300000.0
2006-10-04 01:07:00,1.7133,1.7133,1.7128,1.7129,136300000.0
2006-10-04 01:08:00,1.7128,1.7129,1.7128,1.7129,136300000.0
2006-10-04 01:09:00,1.7127,1.7129,1.7126,1.7129,136300000.0
2006-10-04 01:10:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-10-04 01:11:00,1.7129,1.713,1.7129,1.7129,136300000.0
2006-10-04 01:12:00,1.7128,1.7128,1.7128,1.7128,136300000.0
2006-10-04 01:14:00,1.7127,1.7129,1.7127,1.7128,136300000.0
2006-10-04 01:15:00,1.7127,1.7128,1.7127,1.7128,136300000.0
2006-10-04 01:16:00,1.7126,1.7129,1.7126,1.7129,136300000.0
2006-10-04 01:17:00,1.7128,1.713,1.7128,1.713,136300000.0
2006-10-04 01:18:00,1.7133,1.7133,1.7131,1.7131,136300000.0
2006-10-04 01:19:00,1.713,1.7133,1.713,1.7132,136300000.0
2006-10-04 01:20:00,1.7131,1.7132,1.713,1.7131,136300000.0
2006-10-04 01:21:00,1.713,1.7131,1.713,1.713,136300000.0
2006-10-04 01:22:00,1.7131,1.7131,1.7131,1.7131,136300000.0
2006-10-04 01:23:00,1.713,1.7131,1.7129,1.713,136300000.0
2006-10-04 01:24:00,1.7129,1.7129,1.7128,1.7128,136300000.0
2006-10-04 01:25:00,1.7127,1.7128,1.7126,1.7126,136300000.0
2006-10-04 01:26:00,1.7125,1.7125,1.7125,1.7125,136300000.0
2006-10-04 01:28:00,1.7127,1.7127,1.7125,1.7125,136300000.0
2006-10-04 01:29:00,1.7124,1.7124,1.7121,1.7122,136300000.0
2006-10-04 01:30:00,1.7121,1.7121,1.7121,1.7121,136300000.0
2006-10-04 01:31:00,1.7125,1.7127,1.7125,1.7127,136300000.0
2006-10-04 01:32:00,1.7126,1.7126,1.7123,1.7123,136300000.0
2006-10-04 01:33:00,1.7122,1.7124,1.712,1.7124,136300000.0
2006-10-04 01:34:00,1.7123,1.7124,1.7123,1.7123,136300000.0
2006-10-04 01:35:00,1.7122,1.7122,1.712,1.7122,136300000.0
2006-10-04 01:36:00,1.7121,1.7123,1.7116,1.7116,136300000.0
2006-10-04 01:37:00,1.7117,1.7117,1.7114,1.7114,136300000.0
2006-10-04 01:38:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-10-04 01:39:00,1.7121,1.7121,1.7117,1.7118,136300000.0
2006-10-04 01:40:00,1.7117,1.7118,1.7117,1.7117,136300000.0
2006-10-04 01:41:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-10-04 01:42:00,1.7117,1.7118,1.7116,1.7117,136300000.0
2006-10-04 01:44:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-10-04 01:45:00,1.7119,1.7119,1.7117,1.7117,136300000.0
2006-10-04 01:46:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-10-04 01:47:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-10-04 01:48:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-10-04 01:49:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-10-04 01:50:00,1.7111,1.7115,1.7109,1.7113,136300000.0
2006-10-04 01:51:00,1.7114,1.7116,1.7114,1.7115,136300000.0
2006-10-04 01:52:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-10-04 01:53:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-10-04 01:54:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-10-04 01:55:00,1.7115,1.7115,1.7113,1.7114,136300000.0
2006-10-04 01:56:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-10-04 01:57:00,1.7115,1.7115,1.7113,1.7114,136300000.0
2006-10-04 01:58:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-10-04 01:59:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-10-04 02:00:00,1.7115,1.7116,1.7113,1.7115,136300000.0
2006-10-04 02:01:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-10-04 02:02:00,1.7112,1.7113,1.7111,1.7113,136300000.0
2006-10-04 02:04:00,1.7112,1.7114,1.7112,1.7114,136300000.0
2006-10-04 02:05:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-10-04 02:06:00,1.7115,1.7115,1.7113,1.7115,136300000.0
2006-10-04 02:07:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-10-04 02:08:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-10-04 02:09:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-10-04 02:10:00,1.7113,1.7114,1.7113,1.7114,136300000.0
2006-10-04 02:11:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-10-04 02:12:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-10-04 02:13:00,1.7116,1.7116,1.7115,1.7115,136300000.0
2006-10-04 02:14:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-10-04 02:15:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-10-04 02:16:00,1.7121,1.7121,1.7117,1.7117,136300000.0
2006-10-04 02:17:00,1.7118,1.7118,1.7116,1.7116,136300000.0
2006-10-04 02:18:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-10-04 02:19:00,1.7117,1.7117,1.7116,1.7116,136300000.0
2006-10-04 02:20:00,1.7115,1.7116,1.7115,1.7115,136300000.0
2006-10-04 02:21:00,1.7114,1.7116,1.7114,1.7116,136300000.0
2006-10-04 02:22:00,1.7117,1.7118,1.7115,1.7115,136300000.0
2006-10-04 02:23:00,1.7121,1.7121,1.7118,1.7118,136300000.0
2006-10-04 02:24:00,1.7117,1.7117,1.7115,1.7115,136300000.0
2006-10-04 02:25:00,1.7116,1.7116,1.7114,1.7114,136300000.0
2006-10-04 02:26:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-10-04 02:27:00,1.7121,1.7121,1.7117,1.7117,136300000.0
2006-10-04 02:28:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-10-04 02:29:00,1.7122,1.7122,1.7118,1.7118,136300000.0
2006-10-04 02:30:00,1.7119,1.7119,1.7118,1.7118,136300000.0
2006-10-04 02:31:00,1.7117,1.7117,1.7116,1.7117,136300000.0
2006-10-04 02:32:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-10-04 02:33:00,1.7115,1.7117,1.7115,1.7117,136300000.0
2006-10-04 02:34:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-10-04 02:35:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-10-04 02:36:00,1.7116,1.7117,1.7116,1.7116,136300000.0
2006-10-04 02:37:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-10-04 02:38:00,1.7115,1.7115,1.7114,1.7114,136300000.0
2006-10-04 02:39:00,1.7113,1.7116,1.7113,1.7115,136300000.0
2006-10-04 02:40:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-10-04 02:41:00,1.7112,1.7114,1.7112,1.7114,136300000.0
2006-10-04 02:42:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-10-04 02:43:00,1.7114,1.7114,1.7112,1.7113,136300000.0
2006-10-04 02:44:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-10-04 02:45:00,1.7113,1.7115,1.7112,1.7115,136300000.0
2006-10-04 02:46:00,1.7114,1.7115,1.7114,1.7115,136300000.0
2006-10-04 02:47:00,1.7114,1.7116,1.7114,1.7115,136300000.0
2006-10-04 02:48:00,1.7114,1.7114,1.7112,1.7112,136300000.0
2006-10-04 02:49:00,1.7111,1.7116,1.7111,1.7113,136300000.0
2006-10-04 02:50:00,1.7114,1.7115,1.7113,1.7114,136300000.0
2006-10-04 02:51:00,1.7115,1.7115,1.7115,1.7115,136300000.0
2006-10-04 02:52:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-10-04 02:54:00,1.7115,1.7116,1.7115,1.7115,136300000.0
2006-10-04 02:55:00,1.7113,1.7115,1.7113,1.7113,136300000.0
2006-10-04 02:56:00,1.7112,1.7113,1.7111,1.7111,136300000.0
2006-10-04 02:57:00,1.7112,1.7113,1.7112,1.7113,136300000.0
2006-10-04 02:58:00,1.7111,1.7114,1.7111,1.7113,136300000.0
2006-10-04 02:59:00,1.7111,1.7115,1.7111,1.7114,136300000.0
2006-10-04 03:00:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-10-04 03:01:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-10-04 03:02:00,1.7108,1.7108,1.7107,1.7108,136300000.0
2006-10-04 03:03:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-10-04 03:04:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-10-04 03:05:00,1.7117,1.7117,1.7115,1.7116,136300000.0
2006-10-04 03:06:00,1.7117,1.7118,1.7116,1.7117,136300000.0
2006-10-04 03:07:00,1.7119,1.7121,1.7119,1.712,136300000.0
2006-10-04 03:08:00,1.7119,1.712,1.7118,1.712,136300000.0
2006-10-04 03:09:00,1.7121,1.7121,1.712,1.7121,136300000.0
2006-10-04 03:10:00,1.7123,1.7123,1.7121,1.7121,136300000.0
2006-10-04 03:11:00,1.712,1.712,1.7117,1.7117,136300000.0
2006-10-04 03:12:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-10-04 03:13:00,1.7119,1.7121,1.7119,1.712,136300000.0
2006-10-04 03:14:00,1.7119,1.7119,1.7119,1.7119,136300000.0
2006-10-04 03:15:00,1.7118,1.7119,1.7118,1.7118,136300000.0
2006-10-04 03:16:00,1.712,1.7121,1.712,1.712,136300000.0
2006-10-04 03:17:00,1.7118,1.7118,1.7112,1.7112,136300000.0
2006-10-04 03:18:00,1.7111,1.7112,1.7109,1.7109,136300000.0
2006-10-04 03:19:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-10-04 03:20:00,1.7107,1.7108,1.7106,1.7106,136300000.0
2006-10-04 03:21:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-10-04 03:22:00,1.7106,1.7107,1.7105,1.7106,136300000.0
2006-10-04 03:23:00,1.7105,1.7107,1.7105,1.7106,136300000.0
2006-10-04 03:24:00,1.7107,1.7107,1.7104,1.7104,136300000.0
2006-10-04 03:25:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-10-04 03:26:00,1.7105,1.7107,1.7105,1.7107,136300000.0
2006-10-04 03:27:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-10-04 03:28:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-10-04 03:29:00,1.7112,1.7112,1.7108,1.7108,136300000.0
2006-10-04 03:30:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-10-04 03:31:00,1.7108,1.7108,1.7092,1.7092,136300000.0
2006-10-04 03:32:00,1.7093,1.7095,1.7093,1.7093,136300000.0
2006-10-04 03:33:00,1.7095,1.711,1.7095,1.7107,136300000.0
2006-10-04 03:34:00,1.7106,1.7106,1.7101,1.7102,136300000.0
2006-10-04 03:35:00,1.7103,1.7108,1.7103,1.7106,136300000.0
2006-10-04 03:36:00,1.7105,1.7107,1.7105,1.7107,136300000.0
2006-10-04 03:37:00,1.7106,1.7107,1.7106,1.7107,136300000.0
2006-10-04 03:38:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-10-04 03:39:00,1.7103,1.7107,1.7103,1.7106,136300000.0
2006-10-04 03:40:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-10-04 03:41:00,1.7104,1.7108,1.7104,1.7107,136300000.0
2006-10-04 03:42:00,1.7106,1.7108,1.7106,1.7107,136300000.0
2006-10-04 03:44:00,1.7112,1.7116,1.7112,1.7116,136300000.0
2006-10-04 03:45:00,1.7117,1.7118,1.7117,1.7118,136300000.0
2006-10-04 03:46:00,1.7114,1.7114,1.7112,1.7113,136300000.0
2006-10-04 03:47:00,1.7112,1.7112,1.7107,1.7107,136300000.0
2006-10-04 03:48:00,1.7108,1.7108,1.7105,1.7105,136300000.0
2006-10-04 03:49:00,1.7104,1.7105,1.7104,1.7104,136300000.0
2006-10-04 03:50:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-10-04 03:51:00,1.7107,1.7107,1.7103,1.7103,136300000.0
2006-10-04 03:52:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-10-04 03:53:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-10-04 03:54:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-10-04 03:55:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-04 03:56:00,1.7096,1.7101,1.7096,1.71,136300000.0
2006-10-04 03:57:00,1.7101,1.7103,1.71,1.7103,136300000.0
2006-10-04 03:58:00,1.7101,1.7103,1.7099,1.7099,136300000.0
2006-10-04 03:59:00,1.71,1.7102,1.71,1.71,136300000.0
2006-10-04 04:00:00,1.7101,1.7101,1.71,1.7101,136300000.0
2006-10-04 04:01:00,1.71,1.71,1.71,1.71,136300000.0
2006-10-04 04:02:00,1.7099,1.7099,1.7097,1.7097,136300000.0
2006-10-04 04:03:00,1.71,1.71,1.7098,1.7099,136300000.0
2006-10-04 04:04:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-10-04 04:05:00,1.7101,1.7102,1.71,1.71,136300000.0
2006-10-04 04:06:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-10-04 04:07:00,1.7103,1.7103,1.7102,1.7103,136300000.0
2006-10-04 04:08:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-10-04 04:09:00,1.7103,1.7104,1.7103,1.7103,136300000.0
2006-10-04 04:10:00,1.7105,1.7106,1.7104,1.7106,136300000.0
2006-10-04 04:11:00,1.7105,1.7106,1.7104,1.7106,136300000.0
2006-10-04 04:12:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-10-04 04:13:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-10-04 04:14:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-10-04 04:15:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-10-04 04:16:00,1.7113,1.7113,1.7111,1.7112,136300000.0
2006-10-04 04:17:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-10-04 04:18:00,1.7109,1.7111,1.7109,1.711,136300000.0
2006-10-04 04:19:00,1.7111,1.7113,1.7109,1.7112,136300000.0
2006-10-04 04:20:00,1.7111,1.7112,1.7111,1.7112,136300000.0
2006-10-04 04:21:00,1.7115,1.7115,1.7111,1.7111,136300000.0
2006-10-04 04:22:00,1.7113,1.7113,1.7108,1.7111,136300000.0
2006-10-04 04:23:00,1.711,1.7115,1.711,1.7113,136300000.0
2006-10-04 04:24:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-10-04 04:25:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-10-04 04:26:00,1.7111,1.7113,1.7111,1.7113,136300000.0
2006-10-04 04:27:00,1.7116,1.7116,1.7113,1.7113,136300000.0
2006-10-04 04:28:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-10-04 04:29:00,1.7112,1.7113,1.7111,1.7111,136300000.0
2006-10-04 04:30:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-10-04 04:31:00,1.7111,1.7111,1.7107,1.7107,136300000.0
2006-10-04 04:32:00,1.7106,1.7109,1.7106,1.7108,136300000.0
2006-10-04 04:33:00,1.7109,1.7114,1.7108,1.7114,136300000.0
2006-10-04 04:34:00,1.7111,1.7113,1.7111,1.7113,136300000.0
2006-10-04 04:35:00,1.7112,1.7112,1.7111,1.7112,136300000.0
2006-10-04 04:36:00,1.7114,1.7114,1.7113,1.7113,136300000.0
2006-10-04 04:37:00,1.7111,1.7112,1.7111,1.7111,136300000.0
2006-10-04 04:38:00,1.7112,1.7116,1.7111,1.7116,136300000.0
2006-10-04 04:39:00,1.7113,1.7113,1.711,1.711,136300000.0
2006-10-04 04:40:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-10-04 04:41:00,1.7113,1.7113,1.7111,1.7111,136300000.0
2006-10-04 04:42:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-10-04 04:43:00,1.711,1.7111,1.711,1.7111,136300000.0
2006-10-04 04:44:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-10-04 04:45:00,1.711,1.7111,1.711,1.7111,136300000.0
2006-10-04 04:46:00,1.7112,1.7112,1.711,1.711,136300000.0
2006-10-04 04:47:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-10-04 04:49:00,1.711,1.711,1.7109,1.711,136300000.0
2006-10-04 04:50:00,1.7109,1.7109,1.7109,1.7109,136300000.0
2006-10-04 04:51:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-10-04 04:52:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-10-04 04:53:00,1.711,1.711,1.711,1.711,136300000.0
2006-10-04 04:54:00,1.7113,1.7113,1.7109,1.7109,136300000.0
2006-10-04 04:55:00,1.7112,1.7112,1.7112,1.7112,136300000.0
2006-10-04 04:56:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-10-04 04:57:00,1.7111,1.7111,1.7111,1.7111,136300000.0
2006-10-04 04:58:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-10-04 04:59:00,1.7111,1.7111,1.711,1.7111,136300000.0
2006-10-04 05:00:00,1.7113,1.7114,1.7112,1.7114,136300000.0
2006-10-04 05:01:00,1.7113,1.7114,1.7112,1.7113,136300000.0
2006-10-04 05:02:00,1.7114,1.7114,1.7113,1.7114,136300000.0
2006-10-04 05:03:00,1.7113,1.7114,1.7111,1.7114,136300000.0
2006-10-04 05:04:00,1.7117,1.7117,1.7117,1.7117,136300000.0
2006-10-04 05:05:00,1.7116,1.7117,1.7115,1.7117,136300000.0
2006-10-04 05:06:00,1.7119,1.7121,1.7119,1.7121,136300000.0
2006-10-04 05:07:00,1.7119,1.7119,1.7116,1.7116,136300000.0
2006-10-04 05:08:00,1.7115,1.7116,1.7115,1.7116,136300000.0
2006-10-04 05:09:00,1.7114,1.7114,1.7114,1.7114,136300000.0
2006-10-04 05:10:00,1.7113,1.7113,1.7112,1.7113,136300000.0
2006-10-04 05:11:00,1.7114,1.7117,1.7114,1.7116,136300000.0
2006-10-04 05:12:00,1.7115,1.7118,1.7115,1.7118,136300000.0
2006-10-04 05:13:00,1.7117,1.712,1.7117,1.7117,136300000.0
2006-10-04 05:14:00,1.7116,1.7116,1.7116,1.7116,136300000.0
2006-10-04 05:15:00,1.7117,1.7117,1.7114,1.7114,136300000.0
2006-10-04 05:16:00,1.7115,1.7115,1.7113,1.7113,136300000.0
2006-10-04 05:17:00,1.7112,1.7112,1.7111,1.7111,136300000.0
2006-10-04 05:18:00,1.7112,1.7113,1.7112,1.7112,136300000.0
2006-10-04 05:19:00,1.7113,1.7113,1.7112,1.7112,136300000.0
2006-10-04 05:20:00,1.711,1.7111,1.711,1.7111,136300000.0
2006-10-04 05:21:00,1.7109,1.7111,1.7109,1.711,136300000.0
2006-10-04 05:22:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-10-04 05:23:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-10-04 05:24:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-10-04 05:25:00,1.7108,1.7108,1.7104,1.7104,136300000.0
2006-10-04 05:26:00,1.7102,1.7103,1.7101,1.7103,136300000.0
2006-10-04 05:27:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-10-04 05:28:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-10-04 05:29:00,1.71,1.71,1.7098,1.71,136300000.0
2006-10-04 05:30:00,1.7101,1.7102,1.7101,1.7101,136300000.0
2006-10-04 05:31:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-10-04 05:32:00,1.7107,1.7107,1.7106,1.7106,136300000.0
2006-10-04 05:34:00,1.7103,1.7106,1.7103,1.7105,136300000.0
2006-10-04 05:35:00,1.7104,1.7106,1.7104,1.7106,136300000.0
2006-10-04 05:36:00,1.7105,1.7106,1.7104,1.7104,136300000.0
2006-10-04 05:37:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-10-04 05:38:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-10-04 05:40:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-10-04 05:42:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-10-04 05:43:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-10-04 05:44:00,1.7107,1.7108,1.7107,1.7108,136300000.0
2006-10-04 05:45:00,1.711,1.711,1.711,1.711,136300000.0
2006-10-04 05:46:00,1.7107,1.7108,1.7107,1.7107,136300000.0
2006-10-04 05:47:00,1.7108,1.7109,1.7108,1.7109,136300000.0
2006-10-04 05:48:00,1.7107,1.711,1.7107,1.711,136300000.0
2006-10-04 05:49:00,1.7111,1.7111,1.7108,1.7109,136300000.0
2006-10-04 05:50:00,1.711,1.7111,1.711,1.7111,136300000.0
2006-10-04 05:51:00,1.7112,1.7112,1.7109,1.7109,136300000.0
2006-10-04 05:52:00,1.711,1.711,1.7109,1.7109,136300000.0
2006-10-04 05:53:00,1.711,1.711,1.711,1.711,136300000.0
2006-10-04 05:54:00,1.7111,1.7111,1.711,1.711,136300000.0
2006-10-04 05:55:00,1.7111,1.7111,1.711,1.7111,136300000.0
2006-10-04 05:56:00,1.7109,1.7111,1.7109,1.7111,136300000.0
2006-10-04 05:57:00,1.711,1.711,1.711,1.711,136300000.0
2006-10-04 05:58:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-10-04 05:59:00,1.7111,1.7113,1.7111,1.7112,136300000.0
2006-10-04 06:00:00,1.7113,1.7113,1.7111,1.7112,136300000.0
2006-10-04 06:01:00,1.7111,1.7111,1.7109,1.7109,136300000.0
2006-10-04 06:02:00,1.7112,1.7112,1.7107,1.7107,136300000.0
2006-10-04 06:03:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-10-04 06:04:00,1.7107,1.7107,1.7106,1.7107,136300000.0
2006-10-04 06:06:00,1.7106,1.7106,1.7106,1.7106,136300000.0
2006-10-04 06:07:00,1.7108,1.7108,1.7108,1.7108,136300000.0
2006-10-04 06:08:00,1.7106,1.7107,1.7105,1.7107,136300000.0
2006-10-04 06:09:00,1.7105,1.7106,1.7105,1.7106,136300000.0
2006-10-04 06:10:00,1.7105,1.7109,1.7105,1.7108,136300000.0
2006-10-04 06:11:00,1.7109,1.7109,1.7108,1.7108,136300000.0
2006-10-04 06:12:00,1.7107,1.7107,1.7105,1.7105,136300000.0
2006-10-04 06:13:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-10-04 06:15:00,1.7108,1.7108,1.7106,1.7106,136300000.0
2006-10-04 06:16:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-10-04 06:17:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-10-04 06:18:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-10-04 06:19:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-10-04 06:20:00,1.71,1.71,1.7099,1.71,136300000.0
2006-10-04 06:21:00,1.7101,1.7105,1.7101,1.7102,136300000.0
2006-10-04 06:22:00,1.7099,1.7101,1.7099,1.7101,136300000.0
2006-10-04 06:23:00,1.71,1.7101,1.7099,1.7099,136300000.0
2006-10-04 06:24:00,1.7101,1.7103,1.71,1.7101,136300000.0
2006-10-04 06:25:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-10-04 06:26:00,1.7103,1.7103,1.7103,1.7103,136300000.0
2006-10-04 06:27:00,1.7104,1.7104,1.7102,1.7102,136300000.0
2006-10-04 06:28:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-10-04 06:30:00,1.7102,1.7102,1.7101,1.7102,136300000.0
2006-10-04 06:31:00,1.7101,1.7101,1.7099,1.7101,136300000.0
2006-10-04 06:32:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-10-04 06:33:00,1.7101,1.7102,1.7101,1.7101,136300000.0
2006-10-04 06:34:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-10-04 06:35:00,1.71,1.7101,1.71,1.7101,136300000.0
2006-10-04 06:36:00,1.71,1.71,1.71,1.71,136300000.0
2006-10-04 06:37:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-10-04 06:38:00,1.7102,1.7102,1.71,1.71,136300000.0
2006-10-04 06:39:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-10-04 06:40:00,1.7095,1.7097,1.7095,1.7097,136300000.0
2006-10-04 06:41:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-10-04 06:43:00,1.71,1.7101,1.7097,1.7099,136300000.0
2006-10-04 06:44:00,1.71,1.71,1.7099,1.7099,136300000.0
2006-10-04 06:45:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-10-04 06:46:00,1.7102,1.7102,1.7101,1.7101,136300000.0
2006-10-04 06:47:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-10-04 06:48:00,1.7101,1.7103,1.71,1.71,136300000.0
2006-10-04 06:49:00,1.7099,1.71,1.7098,1.7099,136300000.0
2006-10-04 06:50:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-04 06:51:00,1.7098,1.7099,1.7097,1.7097,136300000.0
2006-10-04 06:52:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-04 06:53:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-10-04 06:54:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-04 06:55:00,1.7095,1.7098,1.7095,1.7097,136300000.0
2006-10-04 06:56:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-10-04 06:57:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-10-04 06:58:00,1.7097,1.7098,1.7097,1.7098,136300000.0
2006-10-04 06:59:00,1.71,1.71,1.7097,1.7097,136300000.0
2006-10-04 07:00:00,1.7098,1.7098,1.7095,1.7096,136300000.0
2006-10-04 07:01:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-10-04 07:02:00,1.7097,1.7097,1.7097,1.7097,136300000.0
2006-10-04 07:03:00,1.71,1.7101,1.7095,1.7096,136300000.0
2006-10-04 07:04:00,1.7098,1.7101,1.7092,1.7097,136300000.0
2006-10-04 07:05:00,1.7095,1.7099,1.7095,1.7097,136300000.0
2006-10-04 07:06:00,1.7098,1.7099,1.7097,1.7098,136300000.0
2006-10-04 07:07:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-10-04 07:08:00,1.7097,1.71,1.7097,1.71,136300000.0
2006-10-04 07:09:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-10-04 07:10:00,1.7099,1.71,1.7098,1.71,136300000.0
2006-10-04 07:11:00,1.7104,1.7104,1.71,1.7101,136300000.0
2006-10-04 07:12:00,1.7103,1.7103,1.7098,1.7098,136300000.0
2006-10-04 07:13:00,1.7101,1.7101,1.7098,1.7098,136300000.0
2006-10-04 07:14:00,1.7102,1.7102,1.7099,1.7099,136300000.0
2006-10-04 07:15:00,1.7102,1.7107,1.7102,1.7105,136300000.0
2006-10-04 07:16:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-10-04 07:17:00,1.7097,1.7101,1.7094,1.7098,136300000.0
2006-10-04 07:18:00,1.7097,1.7103,1.709,1.7102,136300000.0
2006-10-04 07:19:00,1.7092,1.7102,1.7081,1.7097,136300000.0
2006-10-04 07:20:00,1.7087,1.7099,1.7077,1.7096,136300000.0
2006-10-04 07:21:00,1.7081,1.7099,1.7081,1.7097,136300000.0
2006-10-04 07:22:00,1.7099,1.7104,1.7085,1.7103,136300000.0
2006-10-04 07:23:00,1.7102,1.7103,1.7102,1.7102,136300000.0
2006-10-04 07:24:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-10-04 07:25:00,1.7098,1.7098,1.7098,1.7098,136300000.0
2006-10-04 07:26:00,1.7101,1.7101,1.7101,1.7101,136300000.0
2006-10-04 07:27:00,1.7097,1.7103,1.7096,1.7101,136300000.0
2006-10-04 07:29:00,1.71,1.7101,1.71,1.71,136300000.0
2006-10-04 07:31:00,1.7101,1.7101,1.7097,1.7098,136300000.0
2006-10-04 07:32:00,1.7101,1.7101,1.71,1.71,136300000.0
2006-10-04 07:33:00,1.7101,1.7101,1.7097,1.71,136300000.0
2006-10-04 07:34:00,1.7101,1.7102,1.7101,1.7101,136300000.0
2006-10-04 07:35:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-10-04 07:36:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-10-04 07:37:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-10-04 07:38:00,1.7098,1.7098,1.7096,1.7096,136300000.0
2006-10-04 07:39:00,1.7095,1.7095,1.7095,1.7095,136300000.0
2006-10-04 07:40:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-10-04 07:41:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-10-04 07:42:00,1.7096,1.7099,1.7095,1.7095,136300000.0
2006-10-04 07:43:00,1.7096,1.7098,1.7096,1.7098,136300000.0
2006-10-04 07:44:00,1.7097,1.7097,1.7096,1.7097,136300000.0
2006-10-04 07:45:00,1.71,1.71,1.7095,1.7095,136300000.0
2006-10-04 07:46:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-10-04 07:47:00,1.7096,1.7101,1.7095,1.71,136300000.0
2006-10-04 07:48:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-10-04 07:49:00,1.7094,1.7097,1.7092,1.7097,136300000.0
2006-10-04 07:50:00,1.7096,1.71,1.7095,1.7098,136300000.0
2006-10-04 07:51:00,1.7099,1.71,1.7095,1.7096,136300000.0
2006-10-04 07:52:00,1.7097,1.7101,1.7097,1.7101,136300000.0
2006-10-04 07:53:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-10-04 07:54:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-10-04 07:55:00,1.7099,1.7099,1.7098,1.7098,136300000.0
2006-10-04 07:56:00,1.7102,1.7102,1.7098,1.71,136300000.0
2006-10-04 07:57:00,1.7099,1.7099,1.7098,1.7099,136300000.0
2006-10-04 07:58:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-04 07:59:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-10-04 08:00:00,1.7098,1.7099,1.7097,1.7099,136300000.0
2006-10-04 08:01:00,1.7098,1.7099,1.7098,1.7099,136300000.0
2006-10-04 08:02:00,1.71,1.71,1.7099,1.71,136300000.0
2006-10-04 08:03:00,1.7099,1.7101,1.7099,1.7099,136300000.0
2006-10-04 08:04:00,1.7098,1.71,1.7098,1.71,136300000.0
2006-10-04 08:05:00,1.7099,1.7099,1.7099,1.7099,136300000.0
2006-10-04 08:06:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-04 08:07:00,1.7098,1.7101,1.7098,1.7101,136300000.0
2006-10-04 08:08:00,1.7105,1.7105,1.7105,1.7105,136300000.0
2006-10-04 08:09:00,1.7106,1.7106,1.7105,1.7106,136300000.0
2006-10-04 08:10:00,1.7105,1.7105,1.7104,1.7104,136300000.0
2006-10-04 08:11:00,1.7102,1.7103,1.7102,1.7102,136300000.0
2006-10-04 08:12:00,1.7103,1.7104,1.7103,1.7103,136300000.0
2006-10-04 08:13:00,1.7105,1.7107,1.7105,1.7107,136300000.0
2006-10-04 08:14:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-10-04 08:15:00,1.7103,1.7104,1.71,1.71,136300000.0
2006-10-04 08:16:00,1.7099,1.71,1.7099,1.71,136300000.0
2006-10-04 08:17:00,1.7103,1.7103,1.71,1.71,136300000.0
2006-10-04 08:18:00,1.7103,1.7103,1.7101,1.7102,136300000.0
2006-10-04 08:19:00,1.7101,1.7102,1.7101,1.7102,136300000.0
2006-10-04 08:20:00,1.7101,1.7101,1.7099,1.7099,136300000.0
2006-10-04 08:21:00,1.71,1.7101,1.71,1.71,136300000.0
2006-10-04 08:22:00,1.7103,1.7104,1.7103,1.7103,136300000.0
2006-10-04 08:23:00,1.7102,1.7102,1.7101,1.7102,136300000.0
2006-10-04 08:24:00,1.7101,1.7101,1.7091,1.7091,136300000.0
2006-10-04 08:25:00,1.7093,1.7094,1.7092,1.7093,136300000.0
2006-10-04 08:26:00,1.7094,1.7095,1.7092,1.7093,136300000.0
2006-10-04 08:27:00,1.7094,1.7095,1.7094,1.7095,136300000.0
2006-10-04 08:28:00,1.7094,1.7094,1.7087,1.7089,136300000.0
2006-10-04 08:29:00,1.7088,1.7088,1.7086,1.7087,136300000.0
2006-10-04 08:30:00,1.709,1.709,1.709,1.709,136300000.0
2006-10-04 08:31:00,1.7093,1.7096,1.7093,1.7096,136300000.0
2006-10-04 08:32:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-04 08:33:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-10-04 08:34:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-10-04 08:35:00,1.7096,1.7096,1.7096,1.7096,136300000.0
2006-10-04 08:36:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-10-04 08:37:00,1.7096,1.7097,1.7094,1.7094,136300000.0
2006-10-04 08:38:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-10-04 08:40:00,1.709,1.7093,1.709,1.7093,136300000.0
2006-10-04 08:41:00,1.7092,1.7094,1.7091,1.7091,136300000.0
2006-10-04 08:42:00,1.709,1.709,1.7088,1.7088,136300000.0
2006-10-04 08:43:00,1.7087,1.7087,1.7078,1.7078,136300000.0
2006-10-04 08:44:00,1.7081,1.7084,1.7081,1.7084,136300000.0
2006-10-04 08:46:00,1.7087,1.7087,1.7085,1.7085,136300000.0
2006-10-04 08:47:00,1.7084,1.7089,1.7084,1.7087,136300000.0
2006-10-04 08:48:00,1.7088,1.7088,1.7086,1.7087,136300000.0
2006-10-04 08:49:00,1.7088,1.7088,1.7084,1.7084,136300000.0
2006-10-04 08:51:00,1.7083,1.7083,1.7081,1.7082,136300000.0
2006-10-04 08:52:00,1.7081,1.7082,1.7079,1.7079,136300000.0
2006-10-04 08:53:00,1.7084,1.7084,1.708,1.7082,136300000.0
2006-10-04 08:54:00,1.7083,1.7084,1.7081,1.7082,136300000.0
2006-10-04 08:55:00,1.7081,1.7084,1.7079,1.7084,136300000.0
2006-10-04 08:56:00,1.7085,1.7086,1.7085,1.7086,136300000.0
2006-10-04 08:57:00,1.7087,1.7088,1.7087,1.7088,136300000.0
2006-10-04 08:58:00,1.7084,1.7087,1.7084,1.7085,136300000.0
2006-10-04 08:59:00,1.7086,1.7087,1.7086,1.7087,136300000.0
2006-10-04 09:00:00,1.709,1.7091,1.7089,1.7089,136300000.0
2006-10-04 09:02:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-10-04 09:03:00,1.7091,1.7092,1.709,1.709,136300000.0
2006-10-04 09:04:00,1.7091,1.7093,1.709,1.7093,136300000.0
2006-10-04 09:05:00,1.7092,1.7096,1.7092,1.7093,136300000.0
2006-10-04 09:06:00,1.7095,1.7096,1.7092,1.7092,136300000.0
2006-10-04 09:07:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-10-04 09:08:00,1.7091,1.7092,1.709,1.709,136300000.0
2006-10-04 09:09:00,1.7089,1.7089,1.7088,1.7089,136300000.0
2006-10-04 09:10:00,1.7088,1.7089,1.7087,1.7088,136300000.0
2006-10-04 09:11:00,1.7085,1.7085,1.7085,1.7085,136300000.0
2006-10-04 09:12:00,1.7091,1.7092,1.709,1.709,136300000.0
2006-10-04 09:13:00,1.7094,1.7094,1.7094,1.7094,136300000.0
2006-10-04 09:14:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-10-04 09:15:00,1.7093,1.7093,1.7091,1.7092,136300000.0
2006-10-04 09:16:00,1.7091,1.7094,1.7091,1.7094,136300000.0
2006-10-04 09:17:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-10-04 09:18:00,1.7093,1.7095,1.7093,1.7095,136300000.0
2006-10-04 09:19:00,1.7097,1.7099,1.7097,1.7099,136300000.0
2006-10-04 09:20:00,1.7105,1.7105,1.7101,1.7101,136300000.0
2006-10-04 09:21:00,1.7102,1.7102,1.7098,1.7098,136300000.0
2006-10-04 09:22:00,1.7097,1.7097,1.7095,1.7095,136300000.0
2006-10-04 09:23:00,1.7094,1.7095,1.7093,1.7094,136300000.0
2006-10-04 09:24:00,1.7097,1.7097,1.7096,1.7096,136300000.0
2006-10-04 09:25:00,1.7098,1.7098,1.7097,1.7097,136300000.0
2006-10-04 09:26:00,1.7096,1.7096,1.7089,1.7089,136300000.0
2006-10-04 09:27:00,1.709,1.7098,1.7089,1.7098,136300000.0
2006-10-04 09:28:00,1.7096,1.7096,1.7092,1.7093,136300000.0
2006-10-04 09:29:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-10-04 09:30:00,1.709,1.709,1.709,1.709,136300000.0
2006-10-04 09:31:00,1.7093,1.7093,1.7092,1.7092,136300000.0
2006-10-04 09:32:00,1.7093,1.7093,1.7087,1.7091,136300000.0
2006-10-04 09:33:00,1.709,1.709,1.709,1.709,136300000.0
2006-10-04 09:34:00,1.7091,1.7092,1.709,1.7092,136300000.0
2006-10-04 09:35:00,1.7093,1.7094,1.7092,1.7093,136300000.0
2006-10-04 09:36:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-10-04 09:37:00,1.7091,1.7092,1.7091,1.7092,136300000.0
2006-10-04 09:38:00,1.7093,1.7093,1.7091,1.7092,136300000.0
2006-10-04 09:39:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-10-04 09:40:00,1.7094,1.7099,1.7094,1.7099,136300000.0
2006-10-04 09:41:00,1.7097,1.7099,1.7095,1.7097,136300000.0
2006-10-04 09:42:00,1.7098,1.7098,1.7095,1.7096,136300000.0
2006-10-04 09:43:00,1.7097,1.7098,1.7097,1.7098,136300000.0
2006-10-04 09:44:00,1.7099,1.7101,1.7098,1.7098,136300000.0
2006-10-04 09:45:00,1.71,1.71,1.71,1.71,136300000.0
2006-10-04 09:46:00,1.7098,1.7098,1.7095,1.7095,136300000.0
2006-10-04 09:47:00,1.709,1.7095,1.709,1.7094,136300000.0
2006-10-04 09:48:00,1.7097,1.7098,1.7096,1.7098,136300000.0
2006-10-04 09:49:00,1.7102,1.7102,1.7098,1.7098,136300000.0
2006-10-04 09:50:00,1.71,1.7102,1.71,1.7101,136300000.0
2006-10-04 09:51:00,1.7102,1.7102,1.7098,1.7099,136300000.0
2006-10-04 09:52:00,1.71,1.7101,1.7096,1.7096,136300000.0
2006-10-04 09:53:00,1.7098,1.71,1.7097,1.71,136300000.0
2006-10-04 09:54:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-10-04 09:55:00,1.7101,1.7108,1.7101,1.7104,136300000.0
2006-10-04 09:56:00,1.7105,1.7107,1.7104,1.7106,136300000.0
2006-10-04 09:57:00,1.7104,1.7104,1.7097,1.71,136300000.0
2006-10-04 09:58:00,1.7101,1.7103,1.71,1.7102,136300000.0
2006-10-04 09:59:00,1.7101,1.7107,1.7101,1.7107,136300000.0
2006-10-04 10:00:00,1.7106,1.7109,1.7099,1.7109,136300000.0
2006-10-04 10:01:00,1.711,1.7111,1.711,1.7111,136300000.0
2006-10-04 10:02:00,1.7112,1.7112,1.7108,1.711,136300000.0
2006-10-04 10:03:00,1.7111,1.7111,1.7106,1.7106,136300000.0
2006-10-04 10:04:00,1.7105,1.7106,1.7104,1.7104,136300000.0
2006-10-04 10:05:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-10-04 10:06:00,1.7108,1.7109,1.7108,1.7108,136300000.0
2006-10-04 10:07:00,1.7107,1.7108,1.7106,1.7106,136300000.0
2006-10-04 10:08:00,1.7108,1.7108,1.7105,1.7105,136300000.0
2006-10-04 10:09:00,1.7106,1.7106,1.7104,1.7104,136300000.0
2006-10-04 10:10:00,1.7106,1.7106,1.7102,1.7104,136300000.0
2006-10-04 10:11:00,1.7103,1.7106,1.7103,1.7105,136300000.0
2006-10-04 10:12:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-10-04 10:13:00,1.7107,1.7108,1.7104,1.7104,136300000.0
2006-10-04 10:14:00,1.7102,1.7103,1.71,1.71,136300000.0
2006-10-04 10:15:00,1.7102,1.7103,1.7101,1.7101,136300000.0
2006-10-04 10:16:00,1.7103,1.7103,1.7102,1.7102,136300000.0
2006-10-04 10:17:00,1.7105,1.7105,1.7103,1.7103,136300000.0
2006-10-04 10:18:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-10-04 10:19:00,1.7107,1.7107,1.7106,1.7107,136300000.0
2006-10-04 10:20:00,1.7109,1.7112,1.7108,1.7108,136300000.0
2006-10-04 10:21:00,1.711,1.711,1.7105,1.7106,136300000.0
2006-10-04 10:22:00,1.7108,1.7111,1.7106,1.7106,136300000.0
2006-10-04 10:23:00,1.7107,1.7109,1.7105,1.7109,136300000.0
2006-10-04 10:24:00,1.7108,1.7111,1.7108,1.711,136300000.0
2006-10-04 10:25:00,1.7111,1.7111,1.7107,1.7108,136300000.0
2006-10-04 10:26:00,1.7107,1.7107,1.7107,1.7107,136300000.0
2006-10-04 10:27:00,1.7109,1.7109,1.7107,1.7107,136300000.0
2006-10-04 10:28:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-10-04 10:29:00,1.7106,1.7109,1.7106,1.7107,136300000.0
2006-10-04 10:30:00,1.7106,1.7106,1.7105,1.7105,136300000.0
2006-10-04 10:31:00,1.7106,1.7106,1.7102,1.7102,136300000.0
2006-10-04 10:32:00,1.7103,1.7104,1.7102,1.7104,136300000.0
2006-10-04 10:33:00,1.7105,1.7106,1.7104,1.7106,136300000.0
2006-10-04 10:34:00,1.7108,1.7108,1.7107,1.7107,136300000.0
2006-10-04 10:35:00,1.7106,1.7107,1.7104,1.7107,136300000.0
2006-10-04 10:36:00,1.711,1.7111,1.7109,1.7109,136300000.0
2006-10-04 10:37:00,1.711,1.7113,1.711,1.7113,136300000.0
2006-10-04 10:38:00,1.7112,1.7112,1.7108,1.7109,136300000.0
2006-10-04 10:39:00,1.7111,1.7111,1.7109,1.7111,136300000.0
2006-10-04 10:40:00,1.7112,1.7112,1.711,1.7111,136300000.0
2006-10-04 10:41:00,1.7113,1.7113,1.7113,1.7113,136300000.0
2006-10-04 10:42:00,1.7114,1.7114,1.7111,1.7111,136300000.0
2006-10-04 10:43:00,1.7112,1.7112,1.7108,1.7109,136300000.0
2006-10-04 10:44:00,1.7108,1.7109,1.7106,1.7109,136300000.0
2006-10-04 10:45:00,1.711,1.711,1.7104,1.7108,136300000.0
2006-10-04 10:46:00,1.7107,1.7111,1.7106,1.7107,136300000.0
2006-10-04 10:47:00,1.7106,1.7106,1.71,1.71,136300000.0
2006-10-04 10:48:00,1.7101,1.7103,1.7101,1.7103,136300000.0
2006-10-04 10:49:00,1.7102,1.7103,1.7102,1.7103,136300000.0
2006-10-04 10:50:00,1.7102,1.7102,1.7102,1.7102,136300000.0
2006-10-04 10:51:00,1.7104,1.7104,1.7104,1.7104,136300000.0
2006-10-04 10:52:00,1.7103,1.7103,1.7095,1.7095,136300000.0
2006-10-04 10:53:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-10-04 10:54:00,1.7096,1.7096,1.7094,1.7094,136300000.0
2006-10-04 10:55:00,1.7095,1.7099,1.7094,1.7098,136300000.0
2006-10-04 10:56:00,1.7096,1.7102,1.7096,1.7097,136300000.0
2006-10-04 10:57:00,1.7096,1.7096,1.7095,1.7095,136300000.0
2006-10-04 10:58:00,1.7093,1.7094,1.7093,1.7094,136300000.0
2006-10-04 10:59:00,1.7093,1.7093,1.7088,1.7089,136300000.0
2006-10-04 11:00:00,1.7094,1.7094,1.7093,1.7094,136300000.0
2006-10-04 11:01:00,1.7093,1.7095,1.7093,1.7095,136300000.0
2006-10-04 11:02:00,1.7094,1.7097,1.7094,1.7096,136300000.0
2006-10-04 11:03:00,1.7095,1.7095,1.7093,1.7093,136300000.0
2006-10-04 11:04:00,1.7094,1.7097,1.7094,1.7095,136300000.0
2006-10-04 11:05:00,1.7096,1.7096,1.7094,1.7095,136300000.0
2006-10-04 11:06:00,1.7097,1.7098,1.7093,1.7093,136300000.0
2006-10-04 11:07:00,1.7091,1.7095,1.7091,1.7094,136300000.0
2006-10-04 11:08:00,1.7095,1.7095,1.709,1.7091,136300000.0
2006-10-04 11:09:00,1.709,1.709,1.7089,1.7089,136300000.0
2006-10-04 11:10:00,1.7094,1.7094,1.709,1.709,136300000.0
2006-10-04 11:11:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-10-04 11:12:00,1.7092,1.7093,1.7091,1.7093,136300000.0
2006-10-04 11:13:00,1.7091,1.7092,1.7089,1.7089,136300000.0
2006-10-04 11:14:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-10-04 11:15:00,1.7088,1.7089,1.7087,1.7087,136300000.0
2006-10-04 11:16:00,1.709,1.709,1.7084,1.7086,136300000.0
2006-10-04 11:17:00,1.7087,1.7087,1.7087,1.7087,136300000.0
2006-10-04 11:18:00,1.7086,1.7086,1.7083,1.7083,136300000.0
2006-10-04 11:19:00,1.7082,1.7083,1.708,1.7081,136300000.0
2006-10-04 11:20:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-10-04 11:21:00,1.7081,1.7083,1.7081,1.7082,136300000.0
2006-10-04 11:22:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-10-04 11:23:00,1.7083,1.7084,1.7083,1.7083,136300000.0
2006-10-04 11:24:00,1.7084,1.7084,1.7083,1.7083,136300000.0
2006-10-04 11:25:00,1.7082,1.7082,1.7079,1.7079,136300000.0
2006-10-04 11:26:00,1.708,1.708,1.708,1.708,136300000.0
2006-10-04 11:27:00,1.7081,1.7081,1.708,1.7081,136300000.0
2006-10-04 11:28:00,1.7082,1.7086,1.7082,1.7084,136300000.0
2006-10-04 11:29:00,1.7085,1.7085,1.7083,1.7083,136300000.0
2006-10-04 11:30:00,1.7084,1.7084,1.7081,1.7081,136300000.0
2006-10-04 11:31:00,1.7082,1.7084,1.7082,1.7083,136300000.0
2006-10-04 11:32:00,1.7082,1.7084,1.7081,1.7082,136300000.0
2006-10-04 11:33:00,1.7081,1.7081,1.7081,1.7081,136300000.0
2006-10-04 11:34:00,1.708,1.7082,1.7079,1.708,136300000.0
2006-10-04 11:35:00,1.7082,1.7082,1.708,1.708,136300000.0
2006-10-04 11:36:00,1.7081,1.7081,1.7079,1.708,136300000.0
2006-10-04 11:38:00,1.7084,1.7084,1.7082,1.7083,136300000.0
2006-10-04 11:39:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-10-04 11:40:00,1.7081,1.7083,1.7081,1.7083,136300000.0
2006-10-04 11:41:00,1.7084,1.7085,1.7084,1.7085,136300000.0
2006-10-04 11:42:00,1.7084,1.7084,1.7084,1.7084,136300000.0
2006-10-04 11:43:00,1.7085,1.7085,1.7084,1.7084,136300000.0
2006-10-04 11:44:00,1.7083,1.7083,1.708,1.708,136300000.0
2006-10-04 11:45:00,1.7083,1.7088,1.7083,1.7087,136300000.0
2006-10-04 11:46:00,1.7093,1.7093,1.7089,1.709,136300000.0
2006-10-04 11:47:00,1.7089,1.7089,1.7089,1.7089,136300000.0
2006-10-04 11:48:00,1.7091,1.7092,1.709,1.709,136300000.0
2006-10-04 11:49:00,1.7091,1.7091,1.709,1.709,136300000.0
2006-10-04 11:50:00,1.7091,1.7091,1.7091,1.7091,136300000.0
2006-10-04 11:51:00,1.7094,1.7094,1.7092,1.7092,136300000.0
2006-10-04 11:52:00,1.7098,1.7098,1.7084,1.7085,136300000.0
2006-10-04 11:53:00,1.7083,1.7089,1.7083,1.7084,136300000.0
2006-10-04 11:54:00,1.7086,1.7086,1.7084,1.7085,136300000.0
2006-10-04 11:55:00,1.7084,1.7085,1.7083,1.7083,136300000.0
2006-10-04 11:56:00,1.7084,1.7084,1.7079,1.7079,136300000.0
2006-10-04 11:57:00,1.708,1.708,1.708,1.708,136300000.0
2006-10-04 11:58:00,1.7081,1.7081,1.7076,1.7076,136300000.0
2006-10-04 11:59:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-10-04 12:00:00,1.7076,1.7077,1.7076,1.7077,136300000.0
2006-10-04 12:01:00,1.7076,1.7077,1.7076,1.7076,136300000.0
2006-10-04 12:02:00,1.7077,1.7078,1.7076,1.7076,136300000.0
2006-10-04 12:03:00,1.7077,1.7082,1.7077,1.7081,136300000.0
2006-10-04 12:04:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-10-04 12:05:00,1.7081,1.7082,1.7081,1.7082,136300000.0
2006-10-04 12:06:00,1.7081,1.7085,1.708,1.7084,136300000.0
2006-10-04 12:07:00,1.7082,1.7082,1.7078,1.7078,136300000.0
2006-10-04 12:08:00,1.7079,1.7079,1.7078,1.7078,136300000.0
2006-10-04 12:09:00,1.7077,1.7082,1.7077,1.708,136300000.0
2006-10-04 12:10:00,1.7078,1.7081,1.7078,1.7081,136300000.0
2006-10-04 12:11:00,1.7082,1.7082,1.7081,1.7082,136300000.0
2006-10-04 12:12:00,1.708,1.7081,1.708,1.7081,136300000.0
2006-10-04 12:13:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-10-04 12:14:00,1.7081,1.7083,1.708,1.7083,136300000.0
2006-10-04 12:15:00,1.7082,1.7082,1.7082,1.7082,136300000.0
2006-10-04 12:16:00,1.7079,1.7081,1.7079,1.7081,136300000.0
2006-10-04 12:17:00,1.7083,1.7083,1.708,1.7081,136300000.0
2006-10-04 12:18:00,1.7082,1.7083,1.708,1.708,136300000.0
2006-10-04 12:19:00,1.7079,1.708,1.7079,1.7079,136300000.0
2006-10-04 12:20:00,1.7081,1.7081,1.7078,1.7081,136300000.0
2006-10-04 12:21:00,1.7083,1.7083,1.7082,1.7082,136300000.0
2006-10-04 12:22:00,1.7081,1.7081,1.708,1.708,136300000.0
2006-10-04 12:23:00,1.7083,1.7083,1.7079,1.7079,136300000.0
2006-10-04 12:24:00,1.7078,1.7079,1.7078,1.7078,136300000.0
2006-10-04 12:25:00,1.7079,1.708,1.7076,1.7076,136300000.0
2006-10-04 12:26:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-10-04 12:27:00,1.7078,1.708,1.7078,1.7079,136300000.0
2006-10-04 12:28:00,1.7078,1.708,1.7078,1.7079,136300000.0
2006-10-04 12:29:00,1.708,1.708,1.7079,1.7079,136300000.0
2006-10-04 12:30:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-10-04 12:31:00,1.7079,1.7079,1.7077,1.7077,136300000.0
2006-10-04 12:32:00,1.7079,1.7079,1.7072,1.7072,136300000.0
2006-10-04 12:33:00,1.7073,1.7073,1.7072,1.7072,136300000.0
2006-10-04 12:34:00,1.7071,1.7071,1.707,1.7071,136300000.0
2006-10-04 12:35:00,1.7073,1.7076,1.7073,1.7076,136300000.0
2006-10-04 12:36:00,1.7077,1.7077,1.7077,1.7077,136300000.0
2006-10-04 12:37:00,1.7076,1.7077,1.7076,1.7076,136300000.0
2006-10-04 12:38:00,1.7075,1.7078,1.7074,1.7078,136300000.0
2006-10-04 12:39:00,1.708,1.708,1.7076,1.7076,136300000.0
2006-10-04 12:40:00,1.7075,1.7075,1.7075,1.7075,136300000.0
2006-10-04 12:41:00,1.7076,1.7076,1.7071,1.7071,136300000.0
2006-10-04 12:42:00,1.7072,1.7072,1.707,1.707,136300000.0
2006-10-04 12:43:00,1.7069,1.7069,1.7065,1.7065,136300000.0
2006-10-04 12:44:00,1.7066,1.7066,1.7064,1.7064,136300000.0
2006-10-04 12:45:00,1.7063,1.7064,1.706,1.706,136300000.0
2006-10-04 12:46:00,1.7062,1.7063,1.7062,1.7063,136300000.0
2006-10-04 12:47:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-10-04 12:48:00,1.7063,1.707,1.7063,1.707,136300000.0
2006-10-04 12:49:00,1.7071,1.7076,1.7071,1.7072,136300000.0
2006-10-04 12:50:00,1.707,1.707,1.7066,1.7066,136300000.0
2006-10-04 12:51:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-10-04 12:52:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-10-04 12:53:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-10-04 12:54:00,1.7063,1.7064,1.706,1.706,136300000.0
2006-10-04 12:55:00,1.7066,1.7066,1.7066,1.7066,136300000.0
2006-10-04 12:56:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-10-04 12:57:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-10-04 12:58:00,1.7063,1.7067,1.7063,1.7066,136300000.0
2006-10-04 12:59:00,1.7064,1.7064,1.7059,1.7061,136300000.0
2006-10-04 13:00:00,1.7063,1.7063,1.7058,1.7058,136300000.0
2006-10-04 13:01:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-10-04 13:03:00,1.7058,1.7059,1.7057,1.7059,136300000.0
2006-10-04 13:04:00,1.7058,1.7058,1.7055,1.7055,136300000.0
2006-10-04 13:05:00,1.7059,1.706,1.7055,1.7055,136300000.0
2006-10-04 13:06:00,1.7057,1.7057,1.7054,1.7054,136300000.0
2006-10-04 13:07:00,1.7056,1.7056,1.7056,1.7056,136300000.0
2006-10-04 13:08:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2006-10-04 13:09:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-10-04 13:10:00,1.7054,1.7055,1.7052,1.7053,136300000.0
2006-10-04 13:11:00,1.7052,1.7053,1.705,1.7051,136300000.0
2006-10-04 13:12:00,1.7053,1.7053,1.7052,1.7052,136300000.0
2006-10-04 13:13:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-10-04 13:14:00,1.7054,1.7055,1.705,1.705,136300000.0
2006-10-04 13:15:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-10-04 13:16:00,1.7057,1.7057,1.7051,1.7051,136300000.0
2006-10-04 13:17:00,1.705,1.705,1.7048,1.7049,136300000.0
2006-10-04 13:18:00,1.705,1.705,1.7048,1.705,136300000.0
2006-10-04 13:19:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-10-04 13:20:00,1.7048,1.7049,1.7048,1.7049,136300000.0
2006-10-04 13:21:00,1.705,1.7052,1.705,1.7052,136300000.0
2006-10-04 13:22:00,1.7053,1.7055,1.7053,1.7055,136300000.0
2006-10-04 13:23:00,1.7053,1.7055,1.7052,1.7053,136300000.0
2006-10-04 13:24:00,1.7054,1.7056,1.7053,1.7055,136300000.0
2006-10-04 13:25:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-10-04 13:26:00,1.7059,1.7059,1.7055,1.7056,136300000.0
2006-10-04 13:27:00,1.706,1.706,1.7058,1.7059,136300000.0
2006-10-04 13:28:00,1.706,1.706,1.7056,1.7057,136300000.0
2006-10-04 13:29:00,1.7061,1.7062,1.7056,1.7056,136300000.0
2006-10-04 13:30:00,1.706,1.7061,1.706,1.7061,136300000.0
2006-10-04 13:31:00,1.7062,1.7063,1.7061,1.7063,136300000.0
2006-10-04 13:32:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-10-04 13:33:00,1.7062,1.7064,1.7062,1.7063,136300000.0
2006-10-04 13:34:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-10-04 13:35:00,1.7063,1.7063,1.7063,1.7063,136300000.0
2006-10-04 13:36:00,1.7062,1.7062,1.7062,1.7062,136300000.0
2006-10-04 13:37:00,1.7064,1.7064,1.7061,1.7061,136300000.0
2006-10-04 13:38:00,1.7064,1.7069,1.7064,1.7066,136300000.0
2006-10-04 13:39:00,1.7065,1.7065,1.7062,1.7063,136300000.0
2006-10-04 13:40:00,1.7062,1.7062,1.7057,1.7057,136300000.0
2006-10-04 13:42:00,1.706,1.706,1.7058,1.7059,136300000.0
2006-10-04 13:43:00,1.7064,1.7064,1.7059,1.7059,136300000.0
2006-10-04 13:44:00,1.7058,1.7058,1.7056,1.7056,136300000.0
2006-10-04 13:45:00,1.7057,1.7057,1.7054,1.7055,136300000.0
2006-10-04 13:46:00,1.7054,1.7056,1.7054,1.7056,136300000.0
2006-10-04 13:47:00,1.7055,1.7056,1.7053,1.7054,136300000.0
2006-10-04 13:48:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-10-04 13:49:00,1.7051,1.7051,1.7049,1.705,136300000.0
2006-10-04 13:50:00,1.7051,1.7051,1.7051,1.7051,136300000.0
2006-10-04 13:51:00,1.705,1.705,1.7048,1.7049,136300000.0
2006-10-04 13:52:00,1.705,1.705,1.7049,1.7049,136300000.0
2006-10-04 13:53:00,1.7048,1.7048,1.7044,1.7044,136300000.0
2006-10-04 13:54:00,1.7051,1.7051,1.705,1.705,136300000.0
2006-10-04 13:55:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-10-04 13:56:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-04 13:57:00,1.7044,1.7047,1.7043,1.7044,136300000.0
2006-10-04 13:59:00,1.7045,1.7046,1.7044,1.7045,136300000.0
2006-10-04 14:00:00,1.7044,1.7047,1.7044,1.7047,136300000.0
2006-10-04 14:01:00,1.7046,1.7048,1.7046,1.7046,136300000.0
2006-10-04 14:03:00,1.7049,1.7051,1.7047,1.7048,136300000.0
2006-10-04 14:04:00,1.7047,1.7049,1.7047,1.7049,136300000.0
2006-10-04 14:05:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-10-04 14:06:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-10-04 14:07:00,1.7048,1.705,1.7047,1.7048,136300000.0
2006-10-04 14:08:00,1.7047,1.7047,1.7047,1.7047,136300000.0
2006-10-04 14:09:00,1.705,1.705,1.7047,1.7047,136300000.0
2006-10-04 14:10:00,1.7045,1.7046,1.7042,1.7043,136300000.0
2006-10-04 14:11:00,1.7041,1.7042,1.7038,1.7038,136300000.0
2006-10-04 14:12:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-10-04 14:13:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-10-04 14:14:00,1.704,1.7041,1.7039,1.7041,136300000.0
2006-10-04 14:15:00,1.7043,1.7044,1.7042,1.7044,136300000.0
2006-10-04 14:16:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-04 14:17:00,1.7041,1.7042,1.7038,1.704,136300000.0
2006-10-04 14:18:00,1.7039,1.704,1.7039,1.7039,136300000.0
2006-10-04 14:19:00,1.7038,1.7038,1.7032,1.7035,136300000.0
2006-10-04 14:20:00,1.7036,1.7036,1.7034,1.7036,136300000.0
2006-10-04 14:21:00,1.7035,1.7035,1.7034,1.7035,136300000.0
2006-10-04 14:22:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-10-04 14:23:00,1.7038,1.7039,1.7037,1.7037,136300000.0
2006-10-04 14:24:00,1.7036,1.704,1.7036,1.7039,136300000.0
2006-10-04 14:25:00,1.704,1.704,1.7038,1.7039,136300000.0
2006-10-04 14:26:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 14:27:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-04 14:28:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-10-04 14:29:00,1.7037,1.7038,1.7034,1.7035,136300000.0
2006-10-04 14:30:00,1.7034,1.7035,1.7032,1.7032,136300000.0
2006-10-04 14:31:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-10-04 14:32:00,1.7038,1.7038,1.7034,1.7034,136300000.0
2006-10-04 14:33:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-10-04 14:34:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-10-04 14:35:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-04 14:36:00,1.7035,1.7035,1.7034,1.7035,136300000.0
2006-10-04 14:37:00,1.7037,1.7037,1.7035,1.7036,136300000.0
2006-10-04 14:38:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-10-04 14:39:00,1.7036,1.7036,1.7033,1.7034,136300000.0
2006-10-04 14:40:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-10-04 14:41:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-04 14:42:00,1.7035,1.7037,1.7035,1.7037,136300000.0
2006-10-04 14:43:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-10-04 14:44:00,1.704,1.7042,1.7039,1.7042,136300000.0
2006-10-04 14:45:00,1.7041,1.7044,1.7041,1.7042,136300000.0
2006-10-04 14:46:00,1.7041,1.7042,1.7038,1.7038,136300000.0
2006-10-04 14:47:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-10-04 14:48:00,1.7037,1.7038,1.7037,1.7037,136300000.0
2006-10-04 14:49:00,1.7039,1.7039,1.7035,1.7036,136300000.0
2006-10-04 14:50:00,1.7035,1.7038,1.7035,1.7035,136300000.0
2006-10-04 14:51:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-10-04 14:52:00,1.7036,1.7036,1.7034,1.7036,136300000.0
2006-10-04 14:53:00,1.7037,1.7038,1.7035,1.7036,136300000.0
2006-10-04 14:54:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-10-04 14:55:00,1.7034,1.7038,1.7034,1.7038,136300000.0
2006-10-04 14:56:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-10-04 14:57:00,1.704,1.7042,1.7039,1.704,136300000.0
2006-10-04 14:58:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-10-04 14:59:00,1.7038,1.704,1.7038,1.7038,136300000.0
2006-10-04 15:00:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-10-04 15:01:00,1.7034,1.7036,1.7034,1.7036,136300000.0
2006-10-04 15:02:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-04 15:03:00,1.7038,1.7038,1.7036,1.7038,136300000.0
2006-10-04 15:04:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-10-04 15:05:00,1.7036,1.7037,1.7035,1.7037,136300000.0
2006-10-04 15:06:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-04 15:07:00,1.7036,1.7039,1.7034,1.7035,136300000.0
2006-10-04 15:08:00,1.7036,1.704,1.7035,1.704,136300000.0
2006-10-04 15:09:00,1.7042,1.7043,1.7042,1.7043,136300000.0
2006-10-04 15:10:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-10-04 15:11:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-04 15:12:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-10-04 15:13:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-10-04 15:14:00,1.7039,1.704,1.7037,1.7038,136300000.0
2006-10-04 15:15:00,1.7037,1.7039,1.7037,1.7039,136300000.0
2006-10-04 15:16:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-10-04 15:17:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-04 15:18:00,1.7043,1.7043,1.7041,1.7042,136300000.0
2006-10-04 15:19:00,1.7043,1.7043,1.7041,1.7042,136300000.0
2006-10-04 15:20:00,1.7041,1.7042,1.7041,1.7042,136300000.0
2006-10-04 15:21:00,1.704,1.7041,1.7039,1.704,136300000.0
2006-10-04 15:22:00,1.7044,1.7044,1.7041,1.7043,136300000.0
2006-10-04 15:23:00,1.7042,1.7042,1.704,1.704,136300000.0
2006-10-04 15:24:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-04 15:25:00,1.704,1.7044,1.704,1.7042,136300000.0
2006-10-04 15:26:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-04 15:27:00,1.7043,1.7043,1.7039,1.7039,136300000.0
2006-10-04 15:28:00,1.7041,1.7043,1.7039,1.7043,136300000.0
2006-10-04 15:29:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-04 15:30:00,1.7045,1.7045,1.7039,1.7039,136300000.0
2006-10-04 15:31:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-10-04 15:32:00,1.7042,1.7044,1.7042,1.7042,136300000.0
2006-10-04 15:33:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-04 15:34:00,1.7038,1.7039,1.7037,1.7038,136300000.0
2006-10-04 15:35:00,1.704,1.704,1.7036,1.704,136300000.0
2006-10-04 15:36:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-10-04 15:37:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-04 15:38:00,1.7038,1.7042,1.7038,1.7042,136300000.0
2006-10-04 15:39:00,1.7041,1.7042,1.704,1.7042,136300000.0
2006-10-04 15:40:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-04 15:41:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-04 15:42:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-04 15:43:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-10-04 15:45:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-04 15:46:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-04 15:47:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-04 15:49:00,1.7043,1.7043,1.7042,1.7043,136300000.0
2006-10-04 15:50:00,1.7042,1.7043,1.7041,1.7042,136300000.0
2006-10-04 15:51:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-10-04 15:52:00,1.7042,1.7043,1.7041,1.7041,136300000.0
2006-10-04 15:53:00,1.704,1.7041,1.7038,1.7038,136300000.0
2006-10-04 15:54:00,1.7042,1.7042,1.7035,1.7035,136300000.0
2006-10-04 15:55:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-10-04 15:56:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-10-04 15:57:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-10-04 15:58:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-10-04 15:59:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-10-04 16:00:00,1.7036,1.704,1.7036,1.704,136300000.0
2006-10-04 16:01:00,1.7037,1.7045,1.7037,1.7045,136300000.0
2006-10-04 16:02:00,1.7048,1.7048,1.7031,1.7032,136300000.0
2006-10-04 16:03:00,1.7029,1.7038,1.7029,1.7033,136300000.0
2006-10-04 16:04:00,1.7032,1.7032,1.7029,1.703,136300000.0
2006-10-04 16:05:00,1.7031,1.7031,1.7029,1.703,136300000.0
2006-10-04 16:06:00,1.7031,1.7035,1.703,1.7031,136300000.0
2006-10-04 16:07:00,1.7035,1.7035,1.7029,1.7031,136300000.0
2006-10-04 16:08:00,1.7033,1.7033,1.703,1.7032,136300000.0
2006-10-04 16:09:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-10-04 16:10:00,1.7036,1.7036,1.7033,1.7035,136300000.0
2006-10-04 16:11:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-04 16:12:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-04 16:13:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-04 16:14:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-04 16:15:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-04 16:16:00,1.7044,1.7044,1.7039,1.7039,136300000.0
2006-10-04 16:17:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-10-04 16:18:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-10-04 16:19:00,1.704,1.704,1.7036,1.7036,136300000.0
2006-10-04 16:20:00,1.7035,1.7035,1.7034,1.7035,136300000.0
2006-10-04 16:21:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-10-04 16:22:00,1.7033,1.7034,1.7026,1.7026,136300000.0
2006-10-04 16:23:00,1.7025,1.703,1.7025,1.7028,136300000.0
2006-10-04 16:24:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-10-04 16:25:00,1.7031,1.7031,1.7023,1.7023,136300000.0
2006-10-04 16:26:00,1.7021,1.7023,1.7013,1.7018,136300000.0
2006-10-04 16:27:00,1.7019,1.7019,1.7017,1.7019,136300000.0
2006-10-04 16:28:00,1.702,1.7023,1.7018,1.7023,136300000.0
2006-10-04 16:29:00,1.7022,1.7026,1.702,1.7021,136300000.0
2006-10-04 16:31:00,1.7019,1.702,1.7017,1.7018,136300000.0
2006-10-04 16:32:00,1.7021,1.7023,1.702,1.7021,136300000.0
2006-10-04 16:33:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-10-04 16:34:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-04 16:35:00,1.7022,1.7025,1.7022,1.7024,136300000.0
2006-10-04 16:36:00,1.7025,1.7026,1.7024,1.7024,136300000.0
2006-10-04 16:37:00,1.7025,1.7028,1.7025,1.7027,136300000.0
2006-10-04 16:38:00,1.7028,1.7028,1.7023,1.7024,136300000.0
2006-10-04 16:39:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-10-04 16:40:00,1.7018,1.7025,1.7018,1.7025,136300000.0
2006-10-04 16:41:00,1.7026,1.7034,1.7026,1.703,136300000.0
2006-10-04 16:42:00,1.7027,1.7029,1.7027,1.7027,136300000.0
2006-10-04 16:43:00,1.7026,1.7026,1.7022,1.7022,136300000.0
2006-10-04 16:45:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-10-04 16:46:00,1.7028,1.7028,1.7023,1.7023,136300000.0
2006-10-04 16:47:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-10-04 16:48:00,1.7025,1.7028,1.7025,1.7028,136300000.0
2006-10-04 16:49:00,1.7027,1.7027,1.7025,1.7026,136300000.0
2006-10-04 16:50:00,1.7025,1.7026,1.7022,1.7026,136300000.0
2006-10-04 16:51:00,1.7025,1.7026,1.7024,1.7026,136300000.0
2006-10-04 16:52:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-10-04 16:53:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-10-04 16:54:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-04 16:55:00,1.7029,1.7033,1.7029,1.7033,136300000.0
2006-10-04 16:56:00,1.7034,1.7039,1.7034,1.7039,136300000.0
2006-10-04 16:57:00,1.7042,1.7045,1.7042,1.7045,136300000.0
2006-10-04 16:58:00,1.705,1.705,1.7048,1.7048,136300000.0
2006-10-04 16:59:00,1.705,1.7056,1.705,1.7051,136300000.0
2006-10-04 17:00:00,1.705,1.7057,1.7049,1.7056,136300000.0
2006-10-04 17:01:00,1.7057,1.7058,1.7056,1.7057,136300000.0
2006-10-04 17:02:00,1.7055,1.7061,1.7055,1.7058,136300000.0
2006-10-04 17:03:00,1.7057,1.7057,1.7055,1.7055,136300000.0
2006-10-04 17:04:00,1.7056,1.7057,1.7054,1.7057,136300000.0
2006-10-04 17:05:00,1.7056,1.7058,1.7056,1.7058,136300000.0
2006-10-04 17:06:00,1.7057,1.7057,1.7056,1.7056,136300000.0
2006-10-04 17:07:00,1.7055,1.7055,1.7054,1.7055,136300000.0
2006-10-04 17:08:00,1.7056,1.7056,1.7052,1.7053,136300000.0
2006-10-04 17:09:00,1.7052,1.7053,1.7052,1.7053,136300000.0
2006-10-04 17:10:00,1.7054,1.7064,1.7053,1.7064,136300000.0
2006-10-04 17:11:00,1.7062,1.7064,1.7061,1.7064,136300000.0
2006-10-04 17:12:00,1.7068,1.7068,1.7065,1.7066,136300000.0
2006-10-04 17:13:00,1.7065,1.7068,1.7065,1.7066,136300000.0
2006-10-04 17:14:00,1.7065,1.7065,1.7062,1.7062,136300000.0
2006-10-04 17:15:00,1.706,1.7061,1.7059,1.7061,136300000.0
2006-10-04 17:16:00,1.706,1.706,1.7057,1.7057,136300000.0
2006-10-04 17:17:00,1.7059,1.7062,1.7059,1.7062,136300000.0
2006-10-04 17:18:00,1.7059,1.7059,1.7054,1.7054,136300000.0
2006-10-04 17:19:00,1.7055,1.7055,1.7054,1.7054,136300000.0
2006-10-04 17:20:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-10-04 17:21:00,1.7054,1.7054,1.7048,1.7048,136300000.0
2006-10-04 17:22:00,1.7049,1.7051,1.7049,1.705,136300000.0
2006-10-04 17:23:00,1.7049,1.7054,1.7049,1.705,136300000.0
2006-10-04 17:24:00,1.7051,1.7053,1.705,1.7053,136300000.0
2006-10-04 17:25:00,1.7054,1.7054,1.705,1.705,136300000.0
2006-10-04 17:26:00,1.7051,1.7055,1.7049,1.7051,136300000.0
2006-10-04 17:27:00,1.7052,1.7052,1.7048,1.705,136300000.0
2006-10-04 17:28:00,1.7052,1.7053,1.705,1.7052,136300000.0
2006-10-04 17:29:00,1.7051,1.7052,1.705,1.7052,136300000.0
2006-10-04 17:30:00,1.7049,1.7054,1.7049,1.7052,136300000.0
2006-10-04 17:32:00,1.7057,1.7061,1.7057,1.706,136300000.0
2006-10-04 17:33:00,1.7059,1.7059,1.7058,1.7058,136300000.0
2006-10-04 17:34:00,1.7059,1.7059,1.7056,1.7056,136300000.0
2006-10-04 17:35:00,1.7059,1.706,1.7059,1.706,136300000.0
2006-10-04 17:36:00,1.7058,1.7058,1.7057,1.7058,136300000.0
2006-10-04 17:37:00,1.7059,1.7059,1.7056,1.7057,136300000.0
2006-10-04 17:38:00,1.7056,1.7057,1.7055,1.7055,136300000.0
2006-10-04 17:39:00,1.7057,1.7057,1.7055,1.7057,136300000.0
2006-10-04 17:40:00,1.7058,1.706,1.7057,1.706,136300000.0
2006-10-04 17:41:00,1.7063,1.7063,1.7058,1.7059,136300000.0
2006-10-04 17:42:00,1.7058,1.7059,1.7057,1.7057,136300000.0
2006-10-04 17:43:00,1.706,1.706,1.706,1.706,136300000.0
2006-10-04 17:44:00,1.7058,1.706,1.7058,1.7059,136300000.0
2006-10-04 17:45:00,1.706,1.7061,1.706,1.706,136300000.0
2006-10-04 17:46:00,1.7061,1.7061,1.7059,1.7059,136300000.0
2006-10-04 17:47:00,1.706,1.7061,1.7059,1.7059,136300000.0
2006-10-04 17:48:00,1.7063,1.7064,1.7062,1.7062,136300000.0
2006-10-04 17:49:00,1.7065,1.7065,1.7063,1.7063,136300000.0
2006-10-04 17:50:00,1.7064,1.7064,1.7063,1.7064,136300000.0
2006-10-04 17:51:00,1.7063,1.7067,1.7062,1.7062,136300000.0
2006-10-04 17:52:00,1.7064,1.7064,1.7063,1.7063,136300000.0
2006-10-04 17:53:00,1.7064,1.7064,1.7064,1.7064,136300000.0
2006-10-04 17:54:00,1.7065,1.7065,1.7064,1.7064,136300000.0
2006-10-04 17:55:00,1.7062,1.7063,1.7059,1.706,136300000.0
2006-10-04 17:56:00,1.7059,1.7059,1.7055,1.7055,136300000.0
2006-10-04 17:57:00,1.7056,1.7058,1.7056,1.7057,136300000.0
2006-10-04 17:58:00,1.7056,1.7057,1.7054,1.7054,136300000.0
2006-10-04 17:59:00,1.7051,1.7057,1.7051,1.7057,136300000.0
2006-10-04 18:00:00,1.7056,1.7061,1.7054,1.7056,136300000.0
2006-10-04 18:01:00,1.7055,1.7055,1.7052,1.7052,136300000.0
2006-10-04 18:02:00,1.705,1.7052,1.705,1.705,136300000.0
2006-10-04 18:03:00,1.7052,1.7052,1.7051,1.7051,136300000.0
2006-10-04 18:04:00,1.7047,1.705,1.7047,1.7047,136300000.0
2006-10-04 18:05:00,1.7046,1.7046,1.7043,1.7043,136300000.0
2006-10-04 18:06:00,1.7042,1.7043,1.7036,1.7041,136300000.0
2006-10-04 18:07:00,1.7044,1.7048,1.7042,1.7048,136300000.0
2006-10-04 18:08:00,1.705,1.705,1.7046,1.7047,136300000.0
2006-10-04 18:09:00,1.7048,1.7048,1.7045,1.7045,136300000.0
2006-10-04 18:10:00,1.7046,1.7047,1.7045,1.7045,136300000.0
2006-10-04 18:11:00,1.7048,1.7048,1.7044,1.7046,136300000.0
2006-10-04 18:12:00,1.7045,1.7045,1.704,1.7041,136300000.0
2006-10-04 18:13:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 18:14:00,1.7039,1.7039,1.7036,1.7037,136300000.0
2006-10-04 18:15:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 18:16:00,1.7042,1.7042,1.7036,1.7039,136300000.0
2006-10-04 18:17:00,1.704,1.7045,1.704,1.7045,136300000.0
2006-10-04 18:18:00,1.7044,1.7044,1.7041,1.7041,136300000.0
2006-10-04 18:19:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-04 18:20:00,1.704,1.7041,1.704,1.704,136300000.0
2006-10-04 18:21:00,1.7038,1.7045,1.7038,1.7044,136300000.0
2006-10-04 18:22:00,1.7045,1.7045,1.7042,1.7043,136300000.0
2006-10-04 18:23:00,1.7042,1.7044,1.704,1.7041,136300000.0
2006-10-04 18:24:00,1.7039,1.7041,1.7039,1.7039,136300000.0
2006-10-04 18:25:00,1.704,1.7044,1.704,1.7041,136300000.0
2006-10-04 18:26:00,1.704,1.7041,1.7038,1.7041,136300000.0
2006-10-04 18:27:00,1.7042,1.7042,1.704,1.7042,136300000.0
2006-10-04 18:28:00,1.7046,1.7046,1.7043,1.7044,136300000.0
2006-10-04 18:29:00,1.7043,1.7044,1.7042,1.7044,136300000.0
2006-10-04 18:30:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-10-04 18:31:00,1.7044,1.7048,1.7044,1.7048,136300000.0
2006-10-04 18:32:00,1.7049,1.7052,1.7049,1.7051,136300000.0
2006-10-04 18:33:00,1.7053,1.7053,1.705,1.705,136300000.0
2006-10-04 18:34:00,1.7051,1.7052,1.7051,1.7052,136300000.0
2006-10-04 18:35:00,1.7053,1.7053,1.7049,1.705,136300000.0
2006-10-04 18:36:00,1.7049,1.7051,1.7049,1.705,136300000.0
2006-10-04 18:37:00,1.7051,1.7051,1.7049,1.7049,136300000.0
2006-10-04 18:38:00,1.705,1.7058,1.705,1.7058,136300000.0
2006-10-04 18:39:00,1.7059,1.7063,1.7058,1.7058,136300000.0
2006-10-04 18:40:00,1.706,1.7062,1.7059,1.706,136300000.0
2006-10-04 18:41:00,1.7058,1.7059,1.7057,1.7058,136300000.0
2006-10-04 18:42:00,1.7059,1.7059,1.7058,1.7059,136300000.0
2006-10-04 18:43:00,1.7062,1.7063,1.706,1.7063,136300000.0
2006-10-04 18:44:00,1.7062,1.7062,1.7059,1.7062,136300000.0
2006-10-04 18:45:00,1.706,1.7066,1.706,1.7066,136300000.0
2006-10-04 18:46:00,1.7067,1.7068,1.7064,1.7064,136300000.0
2006-10-04 18:47:00,1.7063,1.7064,1.7062,1.7062,136300000.0
2006-10-04 18:48:00,1.7061,1.7061,1.7059,1.706,136300000.0
2006-10-04 18:49:00,1.7059,1.7059,1.7054,1.7056,136300000.0
2006-10-04 18:50:00,1.7054,1.7055,1.7054,1.7054,136300000.0
2006-10-04 18:51:00,1.7055,1.7055,1.7055,1.7055,136300000.0
2006-10-04 18:52:00,1.7054,1.7055,1.7054,1.7055,136300000.0
2006-10-04 18:53:00,1.7054,1.7055,1.7053,1.7053,136300000.0
2006-10-04 18:54:00,1.7054,1.7054,1.7049,1.705,136300000.0
2006-10-04 18:55:00,1.7054,1.7054,1.705,1.7051,136300000.0
2006-10-04 18:56:00,1.7052,1.7055,1.7052,1.7055,136300000.0
2006-10-04 18:57:00,1.7054,1.7054,1.7052,1.7052,136300000.0
2006-10-04 18:58:00,1.7054,1.7055,1.7052,1.7052,136300000.0
2006-10-04 18:59:00,1.7054,1.7054,1.7054,1.7054,136300000.0
2006-10-04 19:00:00,1.7053,1.7054,1.7052,1.7052,136300000.0
2006-10-04 19:01:00,1.7049,1.705,1.7049,1.705,136300000.0
2006-10-04 19:02:00,1.7052,1.7055,1.7052,1.7054,136300000.0
2006-10-04 19:03:00,1.7057,1.7057,1.7054,1.7054,136300000.0
2006-10-04 19:04:00,1.7053,1.7053,1.7053,1.7053,136300000.0
2006-10-04 19:05:00,1.7054,1.7054,1.7052,1.7053,136300000.0
2006-10-04 19:06:00,1.7054,1.7054,1.7053,1.7054,136300000.0
2006-10-04 19:07:00,1.7055,1.7055,1.7053,1.7053,136300000.0
2006-10-04 19:08:00,1.7055,1.7056,1.7054,1.7055,136300000.0
2006-10-04 19:09:00,1.7054,1.7054,1.7051,1.7053,136300000.0
2006-10-04 19:10:00,1.705,1.7051,1.7047,1.7047,136300000.0
2006-10-04 19:11:00,1.705,1.705,1.7049,1.705,136300000.0
2006-10-04 19:12:00,1.7051,1.7051,1.7048,1.705,136300000.0
2006-10-04 19:13:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-10-04 19:15:00,1.7048,1.7048,1.7047,1.7048,136300000.0
2006-10-04 19:16:00,1.7049,1.7049,1.7047,1.7047,136300000.0
2006-10-04 19:17:00,1.7052,1.7052,1.7048,1.705,136300000.0
2006-10-04 19:18:00,1.7044,1.7044,1.7039,1.7039,136300000.0
2006-10-04 19:19:00,1.7036,1.7037,1.7034,1.7037,136300000.0
2006-10-04 19:20:00,1.7044,1.7044,1.7038,1.7038,136300000.0
2006-10-04 19:21:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-04 19:22:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-10-04 19:23:00,1.7039,1.704,1.7039,1.704,136300000.0
2006-10-04 19:24:00,1.7039,1.7042,1.7039,1.704,136300000.0
2006-10-04 19:25:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-04 19:26:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-10-04 19:27:00,1.7046,1.7047,1.7045,1.7047,136300000.0
2006-10-04 19:28:00,1.7048,1.7048,1.7039,1.7039,136300000.0
2006-10-04 19:29:00,1.7037,1.7039,1.7037,1.7039,136300000.0
2006-10-04 19:30:00,1.7041,1.7044,1.7041,1.7044,136300000.0
2006-10-04 19:31:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-04 19:32:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-04 19:33:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-04 19:34:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-10-04 19:35:00,1.7041,1.7043,1.7041,1.7043,136300000.0
2006-10-04 19:36:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-04 19:37:00,1.7043,1.7047,1.7043,1.7045,136300000.0
2006-10-04 19:38:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-04 19:39:00,1.7047,1.7047,1.7044,1.7044,136300000.0
2006-10-04 19:40:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-04 19:41:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-10-04 19:42:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-04 19:43:00,1.7039,1.7041,1.7039,1.704,136300000.0
2006-10-04 19:44:00,1.7041,1.7041,1.7039,1.7041,136300000.0
2006-10-04 19:46:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-04 19:47:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-04 19:48:00,1.704,1.7041,1.7039,1.7039,136300000.0
2006-10-04 19:49:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-10-04 19:50:00,1.7038,1.7041,1.7038,1.7039,136300000.0
2006-10-04 19:51:00,1.704,1.704,1.7039,1.704,136300000.0
2006-10-04 19:52:00,1.7041,1.7041,1.7038,1.704,136300000.0
2006-10-04 19:53:00,1.7039,1.7041,1.7037,1.7037,136300000.0
2006-10-04 19:54:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-04 19:55:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-04 19:56:00,1.704,1.704,1.7039,1.704,136300000.0
2006-10-04 19:57:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-04 19:58:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-04 19:59:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-10-04 20:00:00,1.7041,1.7043,1.7041,1.7041,136300000.0
2006-10-04 20:02:00,1.7045,1.7045,1.7042,1.7042,136300000.0
2006-10-04 20:03:00,1.7041,1.7041,1.7038,1.7038,136300000.0
2006-10-04 20:04:00,1.7039,1.7039,1.7035,1.7035,136300000.0
2006-10-04 20:06:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-10-04 20:08:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-04 20:09:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-10-04 20:10:00,1.7036,1.7037,1.7035,1.7035,136300000.0
2006-10-04 20:11:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-04 20:12:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-10-04 20:13:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-04 20:14:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-10-04 20:15:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-10-04 20:16:00,1.7039,1.7039,1.7038,1.7039,136300000.0
2006-10-04 20:17:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-04 20:18:00,1.7036,1.7038,1.7036,1.7038,136300000.0
2006-10-04 20:20:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-10-04 20:21:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-10-04 20:22:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-10-04 20:23:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-10-04 20:25:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-10-04 20:26:00,1.7038,1.7038,1.7035,1.7035,136300000.0
2006-10-04 20:27:00,1.7034,1.7034,1.7027,1.7027,136300000.0
2006-10-04 20:28:00,1.7029,1.703,1.7028,1.7028,136300000.0
2006-10-04 20:29:00,1.7029,1.7032,1.7029,1.7031,136300000.0
2006-10-04 20:30:00,1.7033,1.7035,1.7032,1.7035,136300000.0
2006-10-04 20:31:00,1.7034,1.7035,1.7034,1.7034,136300000.0
2006-10-04 20:32:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-10-04 20:33:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-10-04 20:34:00,1.7032,1.7033,1.7031,1.7032,136300000.0
2006-10-04 20:35:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-04 20:36:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-10-04 20:37:00,1.7033,1.7036,1.7033,1.7036,136300000.0
2006-10-04 20:38:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-10-04 20:39:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-10-04 20:40:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-10-04 20:42:00,1.703,1.7035,1.703,1.7034,136300000.0
2006-10-04 20:43:00,1.7036,1.7037,1.7031,1.7031,136300000.0
2006-10-04 20:44:00,1.703,1.703,1.7023,1.7024,136300000.0
2006-10-04 20:45:00,1.7027,1.7029,1.7026,1.7027,136300000.0
2006-10-04 20:46:00,1.7032,1.7033,1.7029,1.7029,136300000.0
2006-10-04 20:47:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-04 20:48:00,1.7034,1.7036,1.7031,1.7033,136300000.0
2006-10-04 20:49:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-10-04 20:50:00,1.7035,1.7036,1.7034,1.7036,136300000.0
2006-10-04 20:51:00,1.7039,1.7039,1.7035,1.7035,136300000.0
2006-10-04 20:52:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-10-04 20:53:00,1.7032,1.7033,1.7031,1.7033,136300000.0
2006-10-04 20:54:00,1.7036,1.7036,1.7034,1.7035,136300000.0
2006-10-04 20:55:00,1.7034,1.7037,1.7034,1.7037,136300000.0
2006-10-04 20:56:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-04 20:57:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-10-04 20:58:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 20:59:00,1.7037,1.7038,1.7036,1.7038,136300000.0
2006-10-04 21:01:00,1.7037,1.7038,1.7033,1.7033,136300000.0
2006-10-04 21:02:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-10-04 21:03:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 21:04:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-10-04 21:05:00,1.7039,1.704,1.7038,1.7039,136300000.0
2006-10-04 21:06:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-10-04 21:07:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-04 21:08:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-10-04 21:09:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-10-04 21:10:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-04 21:11:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-10-04 21:12:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-10-04 21:13:00,1.7035,1.7036,1.7034,1.7034,136300000.0
2006-10-04 21:14:00,1.7033,1.7034,1.7032,1.7032,136300000.0
2006-10-04 21:15:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-10-04 21:16:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-10-04 21:17:00,1.7033,1.7033,1.7032,1.7033,136300000.0
2006-10-04 21:18:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-10-04 21:19:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-10-04 21:20:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-10-04 21:21:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-04 21:22:00,1.7036,1.7038,1.7036,1.7038,136300000.0
2006-10-04 21:23:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-04 21:24:00,1.7043,1.7043,1.7039,1.7039,136300000.0
2006-10-04 21:25:00,1.7041,1.7041,1.7038,1.7039,136300000.0
2006-10-04 21:27:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 21:28:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-04 21:29:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-04 21:30:00,1.7041,1.7041,1.7038,1.7038,136300000.0
2006-10-04 21:31:00,1.704,1.704,1.7039,1.704,136300000.0
2006-10-04 21:32:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-10-04 21:33:00,1.7041,1.7042,1.7041,1.7041,136300000.0
2006-10-04 21:34:00,1.7042,1.7043,1.7041,1.7042,136300000.0
2006-10-04 21:36:00,1.7041,1.7043,1.7041,1.7042,136300000.0
2006-10-04 21:37:00,1.7041,1.7042,1.704,1.7041,136300000.0
2006-10-04 21:38:00,1.704,1.7041,1.7039,1.704,136300000.0
2006-10-04 21:39:00,1.7039,1.7039,1.7037,1.7039,136300000.0
2006-10-04 21:40:00,1.7038,1.7038,1.7035,1.7036,136300000.0
2006-10-04 21:41:00,1.7038,1.7038,1.7036,1.7036,136300000.0
2006-10-04 21:42:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-10-04 21:43:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-10-04 21:44:00,1.7031,1.7032,1.7029,1.703,136300000.0
2006-10-04 21:45:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-10-04 21:46:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-10-04 21:47:00,1.7037,1.7037,1.7033,1.7033,136300000.0
2006-10-04 21:48:00,1.7034,1.7035,1.7033,1.7035,136300000.0
2006-10-04 21:49:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-10-04 21:50:00,1.703,1.7033,1.703,1.7033,136300000.0
2006-10-04 21:52:00,1.7034,1.7035,1.7034,1.7035,136300000.0
2006-10-04 21:53:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-10-04 21:54:00,1.7038,1.7039,1.7037,1.7038,136300000.0
2006-10-04 21:55:00,1.7037,1.7039,1.7037,1.7038,136300000.0
2006-10-04 21:56:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-10-04 21:57:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-04 21:58:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-10-04 21:59:00,1.7032,1.7033,1.7031,1.7031,136300000.0
2006-10-04 22:00:00,1.703,1.703,1.7026,1.703,136300000.0
2006-10-04 22:01:00,1.7028,1.7029,1.7027,1.7028,136300000.0
2006-10-04 22:02:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-10-04 22:03:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-10-04 22:04:00,1.7034,1.7034,1.7032,1.7032,136300000.0
2006-10-04 22:05:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-10-04 22:06:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-10-04 22:07:00,1.7034,1.7034,1.7031,1.7034,136300000.0
2006-10-04 22:08:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-10-04 22:09:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-10-04 22:10:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-10-04 22:11:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-10-04 22:12:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 22:13:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-10-04 22:14:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-10-04 22:15:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-10-04 22:16:00,1.7032,1.7036,1.7032,1.7034,136300000.0
2006-10-04 22:17:00,1.7033,1.7034,1.7032,1.7034,136300000.0
2006-10-04 22:18:00,1.7033,1.7034,1.7033,1.7033,136300000.0
2006-10-04 22:19:00,1.7036,1.7036,1.7034,1.7034,136300000.0
2006-10-04 22:20:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-10-04 22:21:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-10-04 22:22:00,1.7033,1.7035,1.7033,1.7035,136300000.0
2006-10-04 22:23:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-10-04 22:24:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-04 22:25:00,1.7035,1.7036,1.7035,1.7035,136300000.0
2006-10-04 22:26:00,1.7034,1.7034,1.7033,1.7033,136300000.0
2006-10-04 22:27:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-10-04 22:29:00,1.7037,1.7038,1.7036,1.7038,136300000.0
2006-10-04 22:30:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-04 22:31:00,1.7043,1.7044,1.7042,1.7044,136300000.0
2006-10-04 22:32:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-04 22:33:00,1.7041,1.7042,1.704,1.7041,136300000.0
2006-10-04 22:34:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-04 22:35:00,1.7041,1.7041,1.7039,1.7039,136300000.0
2006-10-04 22:37:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-04 22:38:00,1.7045,1.7045,1.7042,1.7042,136300000.0
2006-10-04 22:39:00,1.7043,1.7043,1.7038,1.7038,136300000.0
2006-10-04 22:40:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-10-04 22:41:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-04 22:42:00,1.7038,1.7039,1.7038,1.7038,136300000.0
2006-10-04 22:43:00,1.7039,1.704,1.7036,1.7037,136300000.0
2006-10-04 22:44:00,1.7036,1.7037,1.7036,1.7037,136300000.0
2006-10-04 22:45:00,1.7038,1.7038,1.7034,1.7034,136300000.0
2006-10-04 22:46:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-10-04 22:47:00,1.7034,1.7034,1.7033,1.7034,136300000.0
2006-10-04 22:48:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-10-04 22:49:00,1.703,1.7034,1.703,1.7034,136300000.0
2006-10-04 22:50:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-04 22:51:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-10-04 22:53:00,1.7036,1.7036,1.7033,1.7034,136300000.0
2006-10-04 22:54:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-04 22:55:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-10-04 22:56:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-10-04 22:57:00,1.7044,1.7044,1.7041,1.7042,136300000.0
2006-10-04 22:58:00,1.7044,1.7044,1.7041,1.7042,136300000.0
2006-10-04 22:59:00,1.7043,1.7043,1.7041,1.7041,136300000.0
2006-10-04 23:00:00,1.704,1.704,1.7037,1.7037,136300000.0
2006-10-04 23:02:00,1.704,1.704,1.7038,1.7038,136300000.0
2006-10-04 23:03:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-04 23:04:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 23:05:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-10-04 23:06:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-10-04 23:08:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-04 23:09:00,1.7037,1.7039,1.7037,1.7037,136300000.0
2006-10-04 23:10:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-10-04 23:11:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 23:12:00,1.7037,1.7039,1.7037,1.7037,136300000.0
2006-10-04 23:13:00,1.7041,1.7044,1.7041,1.7043,136300000.0
2006-10-04 23:14:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-04 23:15:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-04 23:16:00,1.7042,1.7042,1.7041,1.7041,136300000.0
2006-10-04 23:17:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-04 23:18:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-04 23:19:00,1.704,1.7042,1.704,1.7042,136300000.0
2006-10-04 23:20:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-04 23:21:00,1.7041,1.7042,1.704,1.704,136300000.0
2006-10-04 23:22:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-10-04 23:23:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-04 23:24:00,1.7041,1.7041,1.704,1.704,136300000.0
2006-10-04 23:25:00,1.7039,1.7041,1.7039,1.7041,136300000.0
2006-10-04 23:26:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-04 23:27:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-04 23:28:00,1.7041,1.7041,1.7038,1.7038,136300000.0
2006-10-04 23:29:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-10-04 23:30:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-10-04 23:31:00,1.7039,1.704,1.7038,1.7039,136300000.0
2006-10-04 23:32:00,1.7037,1.7037,1.7037,1.7037,136300000.0
2006-10-04 23:33:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-04 23:34:00,1.7036,1.7038,1.7036,1.7036,136300000.0
2006-10-04 23:35:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-10-04 23:36:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-10-04 23:37:00,1.7039,1.7039,1.7038,1.7038,136300000.0
2006-10-04 23:38:00,1.7037,1.7039,1.7037,1.7039,136300000.0
2006-10-04 23:39:00,1.704,1.7041,1.704,1.704,136300000.0
2006-10-04 23:40:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-10-04 23:41:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-10-04 23:42:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-04 23:43:00,1.7038,1.7041,1.7038,1.7038,136300000.0
2006-10-04 23:44:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-04 23:45:00,1.7041,1.7041,1.7038,1.7038,136300000.0
2006-10-04 23:46:00,1.7041,1.7041,1.7039,1.704,136300000.0
2006-10-04 23:47:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-04 23:48:00,1.704,1.704,1.7039,1.7039,136300000.0
2006-10-04 23:49:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-10-04 23:50:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-10-04 23:51:00,1.7041,1.7041,1.7039,1.7041,136300000.0
2006-10-04 23:52:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-10-04 23:53:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-04 23:54:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-04 23:55:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-04 23:56:00,1.7046,1.7046,1.7045,1.7046,136300000.0
2006-10-04 23:58:00,1.705,1.705,1.7047,1.7048,136300000.0
2006-10-04 23:59:00,1.7051,1.7051,1.7048,1.7048,136300000.0
2006-10-05 00:00:00,1.7044,1.7048,1.7044,1.7048,136300000.0
2006-10-05 00:01:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-05 00:03:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-10-05 00:05:00,1.7049,1.7049,1.7048,1.7049,136300000.0
2006-10-05 00:06:00,1.7047,1.7048,1.7046,1.7047,136300000.0
2006-10-05 00:07:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-10-05 00:08:00,1.7047,1.7047,1.7043,1.7044,136300000.0
2006-10-05 00:09:00,1.7042,1.7043,1.7041,1.7043,136300000.0
2006-10-05 00:10:00,1.7044,1.7044,1.7043,1.7043,136300000.0
2006-10-05 00:11:00,1.7045,1.7045,1.7043,1.7043,136300000.0
2006-10-05 00:12:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-05 00:13:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-05 00:14:00,1.7041,1.7041,1.7039,1.7041,136300000.0
2006-10-05 00:15:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-05 00:16:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-05 00:17:00,1.7043,1.7044,1.7043,1.7044,136300000.0
2006-10-05 00:18:00,1.7045,1.7046,1.7045,1.7045,136300000.0
2006-10-05 00:19:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-10-05 00:20:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-10-05 00:21:00,1.7047,1.7047,1.7045,1.7045,136300000.0
2006-10-05 00:22:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-05 00:23:00,1.7048,1.7048,1.7048,1.7048,136300000.0
2006-10-05 00:24:00,1.7046,1.7047,1.7044,1.7044,136300000.0
2006-10-05 00:25:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-05 00:26:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-05 00:28:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-05 00:29:00,1.7046,1.7046,1.7044,1.7045,136300000.0
2006-10-05 00:30:00,1.7043,1.7044,1.7042,1.7044,136300000.0
2006-10-05 00:31:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-05 00:32:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-05 00:33:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-05 00:35:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-05 00:36:00,1.7044,1.7045,1.7044,1.7045,136300000.0
2006-10-05 00:37:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-10-05 00:38:00,1.7045,1.7045,1.7044,1.7045,136300000.0
2006-10-05 00:39:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-05 00:40:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-05 00:41:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-05 00:42:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-10-05 00:43:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-10-05 00:44:00,1.7046,1.7046,1.7044,1.7044,136300000.0
2006-10-05 00:45:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-05 00:46:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-10-05 00:47:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-05 00:48:00,1.7045,1.7045,1.7042,1.7044,136300000.0
2006-10-05 00:49:00,1.7045,1.7046,1.7045,1.7046,136300000.0
2006-10-05 00:50:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-05 00:51:00,1.7045,1.7045,1.7045,1.7045,136300000.0
2006-10-05 00:52:00,1.7044,1.7045,1.7044,1.7044,136300000.0
2006-10-05 00:53:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-05 00:54:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-05 00:55:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-05 00:57:00,1.704,1.7042,1.704,1.7042,136300000.0
2006-10-05 00:58:00,1.7043,1.7043,1.7042,1.7042,136300000.0
2006-10-05 00:59:00,1.7043,1.7043,1.7043,1.7043,136300000.0
2006-10-05 01:00:00,1.7042,1.7043,1.7042,1.7042,136300000.0
2006-10-05 01:01:00,1.7046,1.7046,1.7045,1.7045,136300000.0
2006-10-05 01:02:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-10-05 01:03:00,1.7048,1.7048,1.7047,1.7047,136300000.0
2006-10-05 01:04:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-05 01:05:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-05 01:06:00,1.7045,1.7045,1.7044,1.7044,136300000.0
2006-10-05 01:07:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-05 01:08:00,1.7047,1.7047,1.7046,1.7046,136300000.0
2006-10-05 01:09:00,1.7045,1.7047,1.7045,1.7045,136300000.0
2006-10-05 01:10:00,1.7044,1.7044,1.7044,1.7044,136300000.0
2006-10-05 01:11:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-05 01:12:00,1.7045,1.7045,1.7042,1.7042,136300000.0
2006-10-05 01:13:00,1.7041,1.7041,1.7035,1.7035,136300000.0
2006-10-05 01:14:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-10-05 01:15:00,1.7037,1.7038,1.7036,1.7036,136300000.0
2006-10-05 01:16:00,1.7039,1.7039,1.7039,1.7039,136300000.0
2006-10-05 01:17:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-05 01:19:00,1.7037,1.7037,1.7036,1.7037,136300000.0
2006-10-05 01:20:00,1.7036,1.7036,1.7036,1.7036,136300000.0
2006-10-05 01:21:00,1.7038,1.7039,1.7037,1.7039,136300000.0
2006-10-05 01:22:00,1.7038,1.7038,1.7037,1.7037,136300000.0
2006-10-05 01:24:00,1.7038,1.7038,1.7038,1.7038,136300000.0
2006-10-05 01:25:00,1.7037,1.7037,1.7035,1.7035,136300000.0
2006-10-05 01:26:00,1.7037,1.7037,1.7034,1.7034,136300000.0
2006-10-05 01:27:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-10-05 01:28:00,1.7039,1.7039,1.7035,1.7035,136300000.0
2006-10-05 01:29:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-10-05 01:30:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-10-05 01:31:00,1.7031,1.7033,1.7031,1.7032,136300000.0
2006-10-05 01:32:00,1.7036,1.7037,1.7035,1.7036,136300000.0
2006-10-05 01:33:00,1.7035,1.7035,1.703,1.703,136300000.0
2006-10-05 01:34:00,1.7035,1.7035,1.7033,1.7033,136300000.0
2006-10-05 01:36:00,1.7032,1.7034,1.7032,1.7034,136300000.0
2006-10-05 01:37:00,1.7032,1.7034,1.7032,1.7032,136300000.0
2006-10-05 01:38:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-10-05 01:39:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-10-05 01:41:00,1.7037,1.7041,1.7037,1.704,136300000.0
2006-10-05 01:42:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-10-05 01:43:00,1.7038,1.7039,1.7038,1.7039,136300000.0
2006-10-05 01:45:00,1.7038,1.7038,1.7037,1.7038,136300000.0
2006-10-05 01:46:00,1.7039,1.7043,1.7039,1.7043,136300000.0
2006-10-05 01:47:00,1.7042,1.7042,1.7039,1.704,136300000.0
2006-10-05 01:48:00,1.7041,1.7041,1.7041,1.7041,136300000.0
2006-10-05 01:49:00,1.704,1.7044,1.704,1.7044,136300000.0
2006-10-05 01:50:00,1.7046,1.7047,1.7045,1.7047,136300000.0
2006-10-05 01:51:00,1.7046,1.7046,1.7046,1.7046,136300000.0
2006-10-05 01:52:00,1.7047,1.7047,1.7045,1.7046,136300000.0
2006-10-05 01:53:00,1.7047,1.7047,1.7044,1.7044,136300000.0
2006-10-05 01:54:00,1.7045,1.7048,1.7045,1.7048,136300000.0
2006-10-05 01:55:00,1.7049,1.7049,1.7049,1.7049,136300000.0
2006-10-05 01:56:00,1.7051,1.7051,1.705,1.7051,136300000.0
2006-10-05 01:57:00,1.705,1.7051,1.7049,1.705,136300000.0
2006-10-05 01:58:00,1.7048,1.7048,1.7044,1.7044,136300000.0
2006-10-05 01:59:00,1.7043,1.7044,1.7043,1.7043,136300000.0
2006-10-05 02:01:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-10-05 02:02:00,1.7042,1.7042,1.7037,1.7039,136300000.0
2006-10-05 02:03:00,1.7041,1.7041,1.704,1.7041,136300000.0
2006-10-05 02:04:00,1.704,1.7041,1.7038,1.7038,136300000.0
2006-10-05 02:05:00,1.7037,1.7037,1.7036,1.7036,136300000.0
2006-10-05 02:06:00,1.7035,1.7035,1.7035,1.7035,136300000.0
2006-10-05 02:07:00,1.7037,1.7038,1.7037,1.7038,136300000.0
2006-10-05 02:08:00,1.7039,1.7039,1.7037,1.7037,136300000.0
2006-10-05 02:09:00,1.7036,1.7039,1.7036,1.7039,136300000.0
2006-10-05 02:10:00,1.7038,1.704,1.7038,1.704,136300000.0
2006-10-05 02:11:00,1.7039,1.7039,1.7036,1.7036,136300000.0
2006-10-05 02:12:00,1.7034,1.7034,1.7025,1.7026,136300000.0
2006-10-05 02:13:00,1.7027,1.7029,1.7027,1.7028,136300000.0
2006-10-05 02:14:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-10-05 02:15:00,1.7025,1.7025,1.7024,1.7025,136300000.0
2006-10-05 02:16:00,1.703,1.703,1.7029,1.703,136300000.0
2006-10-05 02:17:00,1.7029,1.7032,1.7029,1.7032,136300000.0
2006-10-05 02:18:00,1.7031,1.7031,1.7027,1.7029,136300000.0
2006-10-05 02:19:00,1.703,1.7031,1.7028,1.703,136300000.0
2006-10-05 02:20:00,1.7028,1.7029,1.7028,1.7029,136300000.0
2006-10-05 02:21:00,1.7028,1.703,1.7028,1.7029,136300000.0
2006-10-05 02:22:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-10-05 02:23:00,1.703,1.703,1.7028,1.7029,136300000.0
2006-10-05 02:24:00,1.703,1.703,1.7028,1.7029,136300000.0
2006-10-05 02:25:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-10-05 02:26:00,1.7031,1.7031,1.7028,1.7028,136300000.0
2006-10-05 02:27:00,1.7029,1.703,1.7027,1.7027,136300000.0
2006-10-05 02:28:00,1.7028,1.7028,1.7023,1.7023,136300000.0
2006-10-05 02:29:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-10-05 02:30:00,1.7022,1.7024,1.7021,1.7021,136300000.0
2006-10-05 02:31:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-05 02:32:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-05 02:33:00,1.7024,1.7024,1.7021,1.7021,136300000.0
2006-10-05 02:34:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-10-05 02:36:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-10-05 02:37:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-10-05 02:38:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-10-05 02:39:00,1.7026,1.7028,1.7026,1.7026,136300000.0
2006-10-05 02:40:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-10-05 02:41:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2006-10-05 02:42:00,1.7025,1.7027,1.7025,1.7027,136300000.0
2006-10-05 02:43:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-10-05 02:44:00,1.7025,1.703,1.7025,1.703,136300000.0
2006-10-05 02:45:00,1.7029,1.7031,1.7029,1.7029,136300000.0
2006-10-05 02:46:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-10-05 02:47:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-10-05 02:48:00,1.7032,1.7032,1.703,1.7031,136300000.0
2006-10-05 02:49:00,1.7029,1.703,1.7028,1.7029,136300000.0
2006-10-05 02:50:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-05 02:51:00,1.7029,1.7029,1.7027,1.7028,136300000.0
2006-10-05 02:52:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 02:53:00,1.703,1.703,1.7028,1.7029,136300000.0
2006-10-05 02:54:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-10-05 02:55:00,1.7028,1.7031,1.7028,1.7031,136300000.0
2006-10-05 02:56:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-10-05 02:57:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-10-05 02:58:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-10-05 02:59:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-10-05 03:00:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-10-05 03:01:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-10-05 03:02:00,1.703,1.703,1.7029,1.703,136300000.0
2006-10-05 03:03:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-10-05 03:04:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-05 03:05:00,1.7029,1.703,1.7029,1.7029,136300000.0
2006-10-05 03:06:00,1.7032,1.7033,1.7031,1.7032,136300000.0
2006-10-05 03:07:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-10-05 03:08:00,1.7032,1.7032,1.7029,1.7031,136300000.0
2006-10-05 03:09:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-10-05 03:10:00,1.7029,1.7034,1.7029,1.7034,136300000.0
2006-10-05 03:11:00,1.7035,1.7036,1.7035,1.7035,136300000.0
2006-10-05 03:12:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-10-05 03:13:00,1.7036,1.7036,1.7035,1.7035,136300000.0
2006-10-05 03:14:00,1.7036,1.7037,1.7036,1.7036,136300000.0
2006-10-05 03:15:00,1.7035,1.7036,1.7035,1.7036,136300000.0
2006-10-05 03:16:00,1.7035,1.7035,1.7034,1.7034,136300000.0
2006-10-05 03:17:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-10-05 03:18:00,1.7035,1.7035,1.7032,1.7032,136300000.0
2006-10-05 03:19:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-10-05 03:20:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-10-05 03:21:00,1.7031,1.7031,1.703,1.7031,136300000.0
2006-10-05 03:22:00,1.703,1.7031,1.703,1.703,136300000.0
2006-10-05 03:23:00,1.7033,1.7033,1.7031,1.7031,136300000.0
2006-10-05 03:24:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-10-05 03:25:00,1.7032,1.7032,1.7031,1.7032,136300000.0
2006-10-05 03:26:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-10-05 03:27:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-10-05 03:28:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-10-05 03:29:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-10-05 03:30:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-10-05 03:31:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-10-05 03:32:00,1.7026,1.7027,1.7025,1.7027,136300000.0
2006-10-05 03:33:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-10-05 03:34:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-10-05 03:35:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-10-05 03:36:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-10-05 03:37:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-10-05 03:38:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-10-05 03:39:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 03:40:00,1.7026,1.7027,1.7026,1.7026,136300000.0
2006-10-05 03:41:00,1.7025,1.7026,1.7024,1.7025,136300000.0
2006-10-05 03:42:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-10-05 03:43:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-10-05 03:44:00,1.7024,1.7025,1.7023,1.7023,136300000.0
2006-10-05 03:45:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-10-05 03:46:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-05 03:47:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-10-05 03:48:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-10-05 03:50:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-10-05 03:51:00,1.7018,1.7019,1.7017,1.7019,136300000.0
2006-10-05 03:52:00,1.7018,1.7019,1.7018,1.7018,136300000.0
2006-10-05 03:53:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-10-05 03:54:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-10-05 03:55:00,1.7021,1.7023,1.702,1.7021,136300000.0
2006-10-05 03:56:00,1.702,1.702,1.7018,1.702,136300000.0
2006-10-05 03:57:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-05 03:58:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-10-05 03:59:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2006-10-05 04:00:00,1.7015,1.7019,1.7015,1.7017,136300000.0
2006-10-05 04:01:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-05 04:02:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-10-05 04:03:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-10-05 04:04:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-10-05 04:05:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-05 04:06:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-05 04:08:00,1.7023,1.7023,1.7021,1.7023,136300000.0
2006-10-05 04:09:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-05 04:10:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-10-05 04:11:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-05 04:12:00,1.702,1.702,1.7019,1.702,136300000.0
2006-10-05 04:13:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-10-05 04:14:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-05 04:15:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-05 04:17:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-05 04:19:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-05 04:20:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-05 04:21:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-05 04:22:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-05 04:23:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-05 04:24:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-05 04:25:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-10-05 04:26:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-05 04:27:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-05 04:28:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-05 04:29:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-05 04:30:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-05 04:32:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-10-05 04:33:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-05 04:34:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-10-05 04:35:00,1.7019,1.702,1.7018,1.7018,136300000.0
2006-10-05 04:37:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-10-05 04:38:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-10-05 04:39:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-10-05 04:40:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 04:41:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-05 04:42:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-05 04:43:00,1.7015,1.7017,1.7015,1.7016,136300000.0
2006-10-05 04:44:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 04:45:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-10-05 04:46:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-05 04:47:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-05 04:48:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-10-05 04:49:00,1.7022,1.7023,1.7019,1.7019,136300000.0
2006-10-05 04:50:00,1.7022,1.7025,1.7022,1.7024,136300000.0
2006-10-05 04:51:00,1.7023,1.7025,1.7023,1.7023,136300000.0
2006-10-05 04:52:00,1.7024,1.7026,1.7024,1.7025,136300000.0
2006-10-05 04:53:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-10-05 04:55:00,1.7028,1.7032,1.7027,1.7032,136300000.0
2006-10-05 04:57:00,1.7031,1.7031,1.7026,1.7026,136300000.0
2006-10-05 04:59:00,1.703,1.703,1.7028,1.7029,136300000.0
2006-10-05 05:00:00,1.703,1.7031,1.703,1.703,136300000.0
2006-10-05 05:01:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-10-05 05:02:00,1.703,1.7032,1.703,1.703,136300000.0
2006-10-05 05:03:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-05 05:04:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-10-05 05:05:00,1.7028,1.7029,1.7028,1.7028,136300000.0
2006-10-05 05:06:00,1.7032,1.7032,1.7028,1.7032,136300000.0
2006-10-05 05:07:00,1.7031,1.7033,1.7031,1.7033,136300000.0
2006-10-05 05:08:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-10-05 05:09:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-10-05 05:10:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-10-05 05:11:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-10-05 05:12:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-10-05 05:13:00,1.703,1.7031,1.7029,1.7031,136300000.0
2006-10-05 05:14:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-10-05 05:15:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-10-05 05:16:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-05 05:17:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-05 05:18:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-10-05 05:21:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-05 05:22:00,1.703,1.7031,1.703,1.7031,136300000.0
2006-10-05 05:23:00,1.7032,1.7033,1.7031,1.7033,136300000.0
2006-10-05 05:24:00,1.7032,1.7033,1.7032,1.7032,136300000.0
2006-10-05 05:25:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-05 05:26:00,1.7033,1.7033,1.703,1.703,136300000.0
2006-10-05 05:27:00,1.7031,1.7032,1.703,1.703,136300000.0
2006-10-05 05:28:00,1.7029,1.7029,1.7026,1.7027,136300000.0
2006-10-05 05:30:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-10-05 05:31:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-10-05 05:32:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-05 05:33:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-10-05 05:34:00,1.7029,1.703,1.7028,1.7029,136300000.0
2006-10-05 05:35:00,1.7028,1.7029,1.7027,1.7028,136300000.0
2006-10-05 05:36:00,1.703,1.703,1.7028,1.7029,136300000.0
2006-10-05 05:37:00,1.703,1.703,1.7028,1.7028,136300000.0
2006-10-05 05:38:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-05 05:39:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2006-10-05 05:40:00,1.7029,1.7031,1.7029,1.7031,136300000.0
2006-10-05 05:41:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-10-05 05:42:00,1.7027,1.7028,1.7027,1.7028,136300000.0
2006-10-05 05:43:00,1.7029,1.7029,1.7028,1.7028,136300000.0
2006-10-05 05:44:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 05:45:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-10-05 05:46:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-10-05 05:47:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-05 05:49:00,1.7032,1.7032,1.7031,1.7031,136300000.0
2006-10-05 05:50:00,1.7028,1.7029,1.7028,1.7028,136300000.0
2006-10-05 05:53:00,1.7029,1.703,1.7029,1.7029,136300000.0
2006-10-05 05:54:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-10-05 05:56:00,1.7028,1.7028,1.7026,1.7028,136300000.0
2006-10-05 05:57:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 05:58:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-10-05 06:00:00,1.7027,1.7027,1.7026,1.7026,136300000.0
2006-10-05 06:01:00,1.7027,1.7028,1.7027,1.7027,136300000.0
2006-10-05 06:02:00,1.703,1.703,1.7027,1.7027,136300000.0
2006-10-05 06:03:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-10-05 06:04:00,1.7026,1.7027,1.7026,1.7027,136300000.0
2006-10-05 06:05:00,1.7029,1.7029,1.7027,1.7027,136300000.0
2006-10-05 06:06:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-10-05 06:07:00,1.7027,1.7029,1.7025,1.7029,136300000.0
2006-10-05 06:08:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-10-05 06:10:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-10-05 06:11:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-10-05 06:13:00,1.7026,1.7027,1.7024,1.7024,136300000.0
2006-10-05 06:14:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-10-05 06:15:00,1.7022,1.7024,1.7022,1.7023,136300000.0
2006-10-05 06:16:00,1.7021,1.7023,1.7021,1.7023,136300000.0
2006-10-05 06:17:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-05 06:18:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-10-05 06:19:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-05 06:20:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-05 06:21:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-05 06:22:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-10-05 06:23:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-05 06:25:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-10-05 06:26:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-10-05 06:27:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-10-05 06:28:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-10-05 06:29:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-10-05 06:30:00,1.7026,1.7026,1.7023,1.7024,136300000.0
2006-10-05 06:31:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-10-05 06:32:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-05 06:33:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-05 06:34:00,1.702,1.702,1.7019,1.702,136300000.0
2006-10-05 06:35:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-05 06:36:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-05 06:37:00,1.7022,1.7023,1.7021,1.7021,136300000.0
2006-10-05 06:38:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-10-05 06:40:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-10-05 06:41:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-05 06:42:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-10-05 06:43:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-05 06:44:00,1.7023,1.7023,1.7021,1.7021,136300000.0
2006-10-05 06:45:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-05 06:46:00,1.7021,1.7023,1.7021,1.7022,136300000.0
2006-10-05 06:47:00,1.702,1.7023,1.702,1.702,136300000.0
2006-10-05 06:48:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-05 06:50:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-05 06:51:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-10-05 06:52:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-05 06:53:00,1.7021,1.7022,1.702,1.702,136300000.0
2006-10-05 06:54:00,1.7019,1.702,1.7016,1.7016,136300000.0
2006-10-05 06:55:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-05 06:56:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-10-05 06:57:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-05 06:58:00,1.7016,1.7017,1.7015,1.7016,136300000.0
2006-10-05 06:59:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-10-05 07:00:00,1.7015,1.7016,1.7015,1.7015,136300000.0
2006-10-05 07:01:00,1.7014,1.7017,1.7014,1.7015,136300000.0
2006-10-05 07:02:00,1.7014,1.7017,1.7014,1.7017,136300000.0
2006-10-05 07:03:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-10-05 07:04:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-10-05 07:05:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-05 07:06:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-05 07:07:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-05 07:08:00,1.7017,1.702,1.7016,1.702,136300000.0
2006-10-05 07:09:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-10-05 07:10:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-05 07:11:00,1.7019,1.702,1.7018,1.7018,136300000.0
2006-10-05 07:12:00,1.7019,1.7021,1.7018,1.7018,136300000.0
2006-10-05 07:13:00,1.7019,1.7021,1.7017,1.7017,136300000.0
2006-10-05 07:14:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-05 07:15:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-05 07:16:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-10-05 07:17:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-05 07:18:00,1.7018,1.7021,1.7018,1.7021,136300000.0
2006-10-05 07:19:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-10-05 07:20:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-10-05 07:21:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-05 07:22:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-05 07:23:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-10-05 07:24:00,1.7016,1.702,1.7016,1.7019,136300000.0
2006-10-05 07:25:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-05 07:26:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-05 07:28:00,1.7023,1.7023,1.7018,1.702,136300000.0
2006-10-05 07:29:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-10-05 07:30:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-10-05 07:31:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-05 07:32:00,1.7016,1.7017,1.7015,1.7016,136300000.0
2006-10-05 07:33:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-10-05 07:34:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 07:35:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 07:36:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-10-05 07:37:00,1.7021,1.7022,1.702,1.7022,136300000.0
2006-10-05 07:39:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-10-05 07:40:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-05 07:41:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-05 07:42:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-10-05 07:43:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-05 07:44:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-10-05 07:45:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-05 07:46:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-10-05 07:47:00,1.7021,1.7022,1.702,1.702,136300000.0
2006-10-05 07:48:00,1.7021,1.7021,1.7017,1.7017,136300000.0
2006-10-05 07:49:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-10-05 07:50:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-10-05 07:51:00,1.7024,1.7024,1.7019,1.7019,136300000.0
2006-10-05 07:52:00,1.7017,1.7017,1.7014,1.7015,136300000.0
2006-10-05 07:53:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-05 07:54:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-10-05 07:55:00,1.7017,1.7017,1.7016,1.7017,136300000.0
2006-10-05 07:56:00,1.7016,1.7017,1.7015,1.7015,136300000.0
2006-10-05 07:57:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-05 07:58:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-05 07:59:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-10-05 08:00:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-05 08:01:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-10-05 08:02:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 08:03:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-05 08:04:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-10-05 08:05:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-05 08:06:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-10-05 08:07:00,1.7019,1.702,1.7017,1.7019,136300000.0
2006-10-05 08:08:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 08:09:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-05 08:10:00,1.7022,1.7022,1.7017,1.7017,136300000.0
2006-10-05 08:11:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 08:12:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 08:13:00,1.7016,1.7021,1.7016,1.7021,136300000.0
2006-10-05 08:14:00,1.7024,1.7028,1.7024,1.7028,136300000.0
2006-10-05 08:15:00,1.7027,1.7028,1.7024,1.7024,136300000.0
2006-10-05 08:16:00,1.7025,1.7025,1.7022,1.7023,136300000.0
2006-10-05 08:17:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-05 08:18:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-05 08:19:00,1.7021,1.7022,1.7021,1.7021,136300000.0
2006-10-05 08:20:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-10-05 08:21:00,1.7022,1.7024,1.7022,1.7024,136300000.0
2006-10-05 08:22:00,1.7026,1.7029,1.7026,1.7028,136300000.0
2006-10-05 08:23:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 08:24:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-10-05 08:25:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 08:26:00,1.7029,1.703,1.7026,1.7026,136300000.0
2006-10-05 08:27:00,1.703,1.7031,1.703,1.703,136300000.0
2006-10-05 08:28:00,1.7032,1.7032,1.703,1.703,136300000.0
2006-10-05 08:29:00,1.7031,1.7031,1.703,1.703,136300000.0
2006-10-05 08:30:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-10-05 08:31:00,1.7031,1.7032,1.7028,1.7028,136300000.0
2006-10-05 08:32:00,1.7027,1.7027,1.7024,1.7026,136300000.0
2006-10-05 08:33:00,1.7028,1.703,1.7026,1.7026,136300000.0
2006-10-05 08:34:00,1.7025,1.7025,1.7023,1.7024,136300000.0
2006-10-05 08:35:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-10-05 08:36:00,1.7024,1.7026,1.7023,1.7024,136300000.0
2006-10-05 08:37:00,1.7027,1.7027,1.7024,1.7024,136300000.0
2006-10-05 08:38:00,1.7023,1.7023,1.702,1.7021,136300000.0
2006-10-05 08:39:00,1.702,1.7022,1.702,1.702,136300000.0
2006-10-05 08:40:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-05 08:41:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-10-05 08:42:00,1.7021,1.7023,1.7021,1.7023,136300000.0
2006-10-05 08:43:00,1.7022,1.7023,1.7022,1.7022,136300000.0
2006-10-05 08:44:00,1.7021,1.7024,1.7021,1.7023,136300000.0
2006-10-05 08:45:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-10-05 08:46:00,1.7022,1.7022,1.7019,1.702,136300000.0
2006-10-05 08:48:00,1.7019,1.7021,1.7019,1.702,136300000.0
2006-10-05 08:49:00,1.7019,1.702,1.7018,1.7019,136300000.0
2006-10-05 08:50:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-10-05 08:51:00,1.7019,1.702,1.7019,1.7019,136300000.0
2006-10-05 08:52:00,1.702,1.702,1.7019,1.702,136300000.0
2006-10-05 08:54:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-05 08:55:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-10-05 08:56:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-05 08:57:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-10-05 08:58:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-10-05 08:59:00,1.7024,1.7025,1.7023,1.7023,136300000.0
2006-10-05 09:00:00,1.7025,1.7027,1.7024,1.7027,136300000.0
2006-10-05 09:01:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-10-05 09:02:00,1.7027,1.7027,1.7024,1.7025,136300000.0
2006-10-05 09:03:00,1.7024,1.7024,1.7019,1.7021,136300000.0
2006-10-05 09:04:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-10-05 09:05:00,1.7018,1.7018,1.7015,1.7016,136300000.0
2006-10-05 09:06:00,1.7015,1.7016,1.7013,1.7015,136300000.0
2006-10-05 09:07:00,1.7018,1.7019,1.7017,1.7019,136300000.0
2006-10-05 09:08:00,1.7017,1.7022,1.7017,1.7021,136300000.0
2006-10-05 09:09:00,1.7022,1.7024,1.702,1.702,136300000.0
2006-10-05 09:10:00,1.7019,1.7022,1.7019,1.7022,136300000.0
2006-10-05 09:11:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-05 09:13:00,1.702,1.702,1.7018,1.7019,136300000.0
2006-10-05 09:14:00,1.7022,1.7023,1.7021,1.7022,136300000.0
2006-10-05 09:15:00,1.7024,1.7026,1.7024,1.7025,136300000.0
2006-10-05 09:16:00,1.7024,1.7026,1.7022,1.7023,136300000.0
2006-10-05 09:17:00,1.7024,1.7025,1.7024,1.7024,136300000.0
2006-10-05 09:18:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-10-05 09:19:00,1.7024,1.7025,1.7022,1.7022,136300000.0
2006-10-05 09:20:00,1.7023,1.7023,1.702,1.7022,136300000.0
2006-10-05 09:21:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-05 09:22:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-05 09:23:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-10-05 09:24:00,1.702,1.702,1.7019,1.702,136300000.0
2006-10-05 09:25:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-05 09:26:00,1.7017,1.7017,1.7008,1.7009,136300000.0
2006-10-05 09:27:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-10-05 09:28:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2006-10-05 09:29:00,1.701,1.701,1.7001,1.7003,136300000.0
2006-10-05 09:30:00,1.7002,1.7006,1.7002,1.7005,136300000.0
2006-10-05 09:31:00,1.7006,1.7007,1.7003,1.7005,136300000.0
2006-10-05 09:32:00,1.7004,1.7007,1.7004,1.7005,136300000.0
2006-10-05 09:33:00,1.7007,1.7013,1.7006,1.7013,136300000.0
2006-10-05 09:34:00,1.7012,1.7013,1.7009,1.7012,136300000.0
2006-10-05 09:35:00,1.7013,1.7013,1.701,1.7012,136300000.0
2006-10-05 09:36:00,1.7013,1.7014,1.7012,1.7013,136300000.0
2006-10-05 09:37:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-10-05 09:38:00,1.7012,1.7017,1.7012,1.7016,136300000.0
2006-10-05 09:39:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2006-10-05 09:40:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-05 09:41:00,1.7014,1.7017,1.7014,1.7017,136300000.0
2006-10-05 09:42:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-10-05 09:43:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-10-05 09:44:00,1.7016,1.7022,1.7016,1.7022,136300000.0
2006-10-05 09:45:00,1.7021,1.7021,1.7018,1.7018,136300000.0
2006-10-05 09:46:00,1.702,1.7023,1.7019,1.7021,136300000.0
2006-10-05 09:47:00,1.7022,1.7024,1.7019,1.7019,136300000.0
2006-10-05 09:48:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-10-05 09:49:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-05 09:50:00,1.7016,1.7019,1.7016,1.7019,136300000.0
2006-10-05 09:51:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-05 09:52:00,1.7015,1.7015,1.7013,1.7014,136300000.0
2006-10-05 09:53:00,1.7015,1.7015,1.7013,1.7014,136300000.0
2006-10-05 09:54:00,1.7013,1.7013,1.701,1.7011,136300000.0
2006-10-05 09:55:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-10-05 09:56:00,1.7007,1.7011,1.7007,1.7009,136300000.0
2006-10-05 09:57:00,1.7008,1.7011,1.7007,1.7009,136300000.0
2006-10-05 09:58:00,1.701,1.7011,1.7006,1.7008,136300000.0
2006-10-05 09:59:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-10-05 10:00:00,1.7008,1.7009,1.7007,1.7007,136300000.0
2006-10-05 10:01:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-05 10:02:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-10-05 10:03:00,1.7007,1.7008,1.7006,1.7008,136300000.0
2006-10-05 10:04:00,1.7007,1.701,1.7007,1.701,136300000.0
2006-10-05 10:05:00,1.7009,1.701,1.7007,1.7007,136300000.0
2006-10-05 10:06:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-10-05 10:07:00,1.7003,1.7004,1.7003,1.7003,136300000.0
2006-10-05 10:08:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-10-05 10:09:00,1.7007,1.7009,1.7007,1.7008,136300000.0
2006-10-05 10:10:00,1.7007,1.7008,1.7004,1.7005,136300000.0
2006-10-05 10:11:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-10-05 10:12:00,1.7005,1.7005,1.7003,1.7004,136300000.0
2006-10-05 10:13:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-10-05 10:14:00,1.7001,1.7001,1.6999,1.7,136300000.0
2006-10-05 10:15:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-10-05 10:16:00,1.7007,1.7008,1.7004,1.7004,136300000.0
2006-10-05 10:17:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-10-05 10:18:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-10-05 10:19:00,1.7001,1.7002,1.6998,1.6998,136300000.0
2006-10-05 10:20:00,1.6999,1.7001,1.6999,1.7001,136300000.0
2006-10-05 10:21:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2006-10-05 10:22:00,1.7002,1.7003,1.6997,1.7,136300000.0
2006-10-05 10:23:00,1.6999,1.7005,1.6999,1.7005,136300000.0
2006-10-05 10:24:00,1.7006,1.7007,1.7004,1.7006,136300000.0
2006-10-05 10:25:00,1.7009,1.7014,1.7009,1.7012,136300000.0
2006-10-05 10:26:00,1.7011,1.7013,1.701,1.7012,136300000.0
2006-10-05 10:27:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-10-05 10:28:00,1.7009,1.7012,1.7007,1.7012,136300000.0
2006-10-05 10:29:00,1.7011,1.7015,1.7011,1.7015,136300000.0
2006-10-05 10:30:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-10-05 10:31:00,1.7012,1.7013,1.7011,1.7013,136300000.0
2006-10-05 10:32:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-10-05 10:33:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-10-05 10:34:00,1.7011,1.7013,1.7011,1.7012,136300000.0
2006-10-05 10:35:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-05 10:36:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-10-05 10:37:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-05 10:38:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-05 10:39:00,1.7011,1.7014,1.7011,1.7014,136300000.0
2006-10-05 10:40:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-05 10:41:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-05 10:42:00,1.7015,1.7016,1.7014,1.7014,136300000.0
2006-10-05 10:43:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-05 10:44:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-10-05 10:45:00,1.7015,1.7016,1.7015,1.7015,136300000.0
2006-10-05 10:46:00,1.7013,1.7015,1.7013,1.7014,136300000.0
2006-10-05 10:47:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-10-05 10:48:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-05 10:49:00,1.7018,1.7021,1.7018,1.7021,136300000.0
2006-10-05 10:50:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-05 10:51:00,1.7022,1.7022,1.7018,1.7019,136300000.0
2006-10-05 10:52:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-05 10:53:00,1.7017,1.7017,1.7011,1.7011,136300000.0
2006-10-05 10:54:00,1.7012,1.7014,1.7009,1.7009,136300000.0
2006-10-05 10:55:00,1.7008,1.701,1.7008,1.7009,136300000.0
2006-10-05 10:56:00,1.701,1.7011,1.7005,1.7006,136300000.0
2006-10-05 10:57:00,1.7011,1.7017,1.7009,1.7017,136300000.0
2006-10-05 10:58:00,1.7016,1.7018,1.7015,1.7016,136300000.0
2006-10-05 10:59:00,1.7015,1.7017,1.7015,1.7015,136300000.0
2006-10-05 11:00:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-05 11:01:00,1.702,1.7026,1.702,1.7026,136300000.0
2006-10-05 11:02:00,1.7028,1.7028,1.7024,1.7024,136300000.0
2006-10-05 11:03:00,1.7023,1.7024,1.7023,1.7024,136300000.0
2006-10-05 11:04:00,1.7023,1.7026,1.7023,1.7026,136300000.0
2006-10-05 11:05:00,1.7025,1.7027,1.7024,1.7024,136300000.0
2006-10-05 11:06:00,1.7025,1.7026,1.7024,1.7025,136300000.0
2006-10-05 11:07:00,1.7024,1.7024,1.7023,1.7024,136300000.0
2006-10-05 11:08:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-10-05 11:09:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-10-05 11:10:00,1.7024,1.7024,1.7023,1.7023,136300000.0
2006-10-05 11:11:00,1.7025,1.7026,1.7024,1.7026,136300000.0
2006-10-05 11:12:00,1.7025,1.7026,1.7025,1.7025,136300000.0
2006-10-05 11:13:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-10-05 11:14:00,1.7024,1.7025,1.7024,1.7025,136300000.0
2006-10-05 11:15:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-10-05 11:16:00,1.7021,1.7021,1.7015,1.7015,136300000.0
2006-10-05 11:17:00,1.7016,1.7017,1.7015,1.7016,136300000.0
2006-10-05 11:18:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-05 11:19:00,1.7018,1.7018,1.7017,1.7018,136300000.0
2006-10-05 11:21:00,1.7017,1.7018,1.7016,1.7017,136300000.0
2006-10-05 11:22:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-10-05 11:23:00,1.702,1.7025,1.702,1.7025,136300000.0
2006-10-05 11:24:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-10-05 11:25:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-10-05 11:26:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-10-05 11:27:00,1.7024,1.7025,1.7022,1.7022,136300000.0
2006-10-05 11:28:00,1.7023,1.7024,1.7023,1.7023,136300000.0
2006-10-05 11:29:00,1.7021,1.7023,1.7021,1.7021,136300000.0
2006-10-05 11:30:00,1.7022,1.7022,1.7018,1.7018,136300000.0
2006-10-05 11:31:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-05 11:32:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-05 11:33:00,1.702,1.7022,1.702,1.7021,136300000.0
2006-10-05 11:34:00,1.7022,1.7022,1.7018,1.702,136300000.0
2006-10-05 11:35:00,1.7019,1.7022,1.7018,1.7021,136300000.0
2006-10-05 11:36:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-05 11:37:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-10-05 11:38:00,1.7017,1.7018,1.7015,1.7016,136300000.0
2006-10-05 11:39:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-10-05 11:40:00,1.7017,1.702,1.7017,1.7019,136300000.0
2006-10-05 11:41:00,1.702,1.702,1.7019,1.7019,136300000.0
2006-10-05 11:42:00,1.7021,1.7021,1.7019,1.702,136300000.0
2006-10-05 11:43:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-10-05 11:44:00,1.7019,1.702,1.7018,1.702,136300000.0
2006-10-05 11:45:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-10-05 11:46:00,1.7022,1.7026,1.7022,1.7026,136300000.0
2006-10-05 11:47:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 11:48:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-10-05 11:49:00,1.7029,1.7029,1.7023,1.7023,136300000.0
2006-10-05 11:50:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-10-05 11:51:00,1.7024,1.7024,1.7019,1.7021,136300000.0
2006-10-05 11:52:00,1.702,1.7021,1.7012,1.7012,136300000.0
2006-10-05 11:53:00,1.7014,1.7017,1.7014,1.7014,136300000.0
2006-10-05 11:54:00,1.7015,1.7017,1.7013,1.7016,136300000.0
2006-10-05 11:55:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-05 11:56:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-05 11:57:00,1.7017,1.7018,1.7016,1.7017,136300000.0
2006-10-05 11:58:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 11:59:00,1.7015,1.7017,1.7015,1.7015,136300000.0
2006-10-05 12:00:00,1.7014,1.7014,1.7011,1.7012,136300000.0
2006-10-05 12:01:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-05 12:02:00,1.701,1.7013,1.701,1.7012,136300000.0
2006-10-05 12:03:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-05 12:04:00,1.7014,1.7018,1.7014,1.7018,136300000.0
2006-10-05 12:05:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-10-05 12:06:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-05 12:07:00,1.7017,1.7017,1.7013,1.7015,136300000.0
2006-10-05 12:08:00,1.7016,1.7016,1.7014,1.7014,136300000.0
2006-10-05 12:09:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-10-05 12:10:00,1.7011,1.7012,1.701,1.7011,136300000.0
2006-10-05 12:11:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-10-05 12:12:00,1.7011,1.7013,1.7011,1.7013,136300000.0
2006-10-05 12:13:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-05 12:14:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-10-05 12:15:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-10-05 12:16:00,1.7015,1.7016,1.7014,1.7016,136300000.0
2006-10-05 12:17:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 12:18:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2006-10-05 12:19:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-05 12:20:00,1.7015,1.7015,1.7012,1.7012,136300000.0
2006-10-05 12:21:00,1.7011,1.7012,1.7011,1.7011,136300000.0
2006-10-05 12:22:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-10-05 12:23:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-05 12:24:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-05 12:25:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-10-05 12:26:00,1.7014,1.7014,1.7013,1.7014,136300000.0
2006-10-05 12:27:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 12:28:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-05 12:29:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-05 12:30:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 12:31:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-10-05 12:32:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-10-05 12:33:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-05 12:34:00,1.702,1.7021,1.7019,1.7021,136300000.0
2006-10-05 12:35:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-10-05 12:36:00,1.7018,1.7018,1.7014,1.7014,136300000.0
2006-10-05 12:37:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-05 12:38:00,1.7012,1.7013,1.7011,1.7011,136300000.0
2006-10-05 12:39:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-10-05 12:40:00,1.7007,1.7008,1.7005,1.7005,136300000.0
2006-10-05 12:41:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-10-05 12:42:00,1.7007,1.7015,1.7003,1.7012,136300000.0
2006-10-05 12:43:00,1.7011,1.7012,1.701,1.7012,136300000.0
2006-10-05 12:44:00,1.7011,1.7013,1.7011,1.7013,136300000.0
2006-10-05 12:45:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-05 12:46:00,1.7013,1.7014,1.7013,1.7013,136300000.0
2006-10-05 12:47:00,1.7012,1.7015,1.7012,1.7014,136300000.0
2006-10-05 12:48:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-10-05 12:49:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-05 12:50:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-05 12:51:00,1.7014,1.7015,1.7014,1.7014,136300000.0
2006-10-05 12:52:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-05 12:53:00,1.7012,1.7013,1.7012,1.7012,136300000.0
2006-10-05 12:54:00,1.701,1.7011,1.701,1.701,136300000.0
2006-10-05 12:55:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-05 12:56:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-10-05 12:57:00,1.7008,1.7009,1.7006,1.7006,136300000.0
2006-10-05 12:58:00,1.7008,1.7009,1.7007,1.7008,136300000.0
2006-10-05 12:59:00,1.7009,1.7009,1.7008,1.7009,136300000.0
2006-10-05 13:00:00,1.7012,1.7017,1.7012,1.7016,136300000.0
2006-10-05 13:01:00,1.7017,1.7018,1.7015,1.7015,136300000.0
2006-10-05 13:02:00,1.7016,1.7016,1.701,1.7011,136300000.0
2006-10-05 13:03:00,1.701,1.7011,1.7008,1.7011,136300000.0
2006-10-05 13:04:00,1.7012,1.7014,1.7012,1.7013,136300000.0
2006-10-05 13:05:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 13:06:00,1.702,1.702,1.7015,1.7016,136300000.0
2006-10-05 13:07:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-10-05 13:08:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-05 13:09:00,1.7018,1.7018,1.7016,1.7018,136300000.0
2006-10-05 13:10:00,1.7019,1.7019,1.7018,1.7019,136300000.0
2006-10-05 13:11:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-10-05 13:12:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 13:13:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 13:14:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-10-05 13:15:00,1.7021,1.7021,1.702,1.7021,136300000.0
2006-10-05 13:16:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-10-05 13:18:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-05 13:19:00,1.702,1.7022,1.702,1.702,136300000.0
2006-10-05 13:20:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-10-05 13:21:00,1.7017,1.7018,1.7016,1.7017,136300000.0
2006-10-05 13:22:00,1.7018,1.7019,1.7017,1.7018,136300000.0
2006-10-05 13:23:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-10-05 13:24:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-05 13:25:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-10-05 13:27:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-10-05 13:28:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 13:29:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-05 13:31:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-10-05 13:32:00,1.7013,1.7013,1.7009,1.7011,136300000.0
2006-10-05 13:33:00,1.701,1.7011,1.701,1.701,136300000.0
2006-10-05 13:34:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-10-05 13:35:00,1.7006,1.7011,1.7006,1.7008,136300000.0
2006-10-05 13:36:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-10-05 13:37:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-10-05 13:38:00,1.7012,1.7013,1.7012,1.7012,136300000.0
2006-10-05 13:39:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-10-05 13:40:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-10-05 13:41:00,1.7013,1.7017,1.7013,1.7017,136300000.0
2006-10-05 13:42:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-10-05 13:43:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 13:44:00,1.7017,1.702,1.7017,1.7018,136300000.0
2006-10-05 13:45:00,1.7019,1.7021,1.7017,1.7017,136300000.0
2006-10-05 13:46:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-05 13:47:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-10-05 13:48:00,1.701,1.7013,1.701,1.7011,136300000.0
2006-10-05 13:49:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-10-05 13:50:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-10-05 13:51:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-05 13:52:00,1.7009,1.7012,1.7009,1.701,136300000.0
2006-10-05 13:53:00,1.7009,1.7009,1.7004,1.7004,136300000.0
2006-10-05 13:54:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-10-05 13:55:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-10-05 13:56:00,1.7007,1.7011,1.7006,1.7009,136300000.0
2006-10-05 13:57:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-05 13:58:00,1.7013,1.702,1.7013,1.7016,136300000.0
2006-10-05 13:59:00,1.7015,1.7015,1.7008,1.7008,136300000.0
2006-10-05 14:00:00,1.7007,1.7009,1.7006,1.7006,136300000.0
2006-10-05 14:01:00,1.701,1.7011,1.701,1.701,136300000.0
2006-10-05 14:02:00,1.7011,1.7012,1.7011,1.7011,136300000.0
2006-10-05 14:03:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-10-05 14:04:00,1.701,1.7015,1.701,1.7014,136300000.0
2006-10-05 14:05:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-05 14:06:00,1.7016,1.702,1.7016,1.7019,136300000.0
2006-10-05 14:07:00,1.7017,1.7021,1.7017,1.702,136300000.0
2006-10-05 14:08:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-10-05 14:09:00,1.7017,1.7018,1.7016,1.7018,136300000.0
2006-10-05 14:10:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-10-05 14:11:00,1.7017,1.7017,1.7011,1.7012,136300000.0
2006-10-05 14:12:00,1.7013,1.702,1.7013,1.7017,136300000.0
2006-10-05 14:13:00,1.7018,1.7019,1.7015,1.7015,136300000.0
2006-10-05 14:14:00,1.7018,1.7018,1.7017,1.7017,136300000.0
2006-10-05 14:15:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2006-10-05 14:16:00,1.7014,1.7017,1.7014,1.7016,136300000.0
2006-10-05 14:17:00,1.7017,1.7017,1.7013,1.7015,136300000.0
2006-10-05 14:18:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2006-10-05 14:19:00,1.7014,1.7014,1.701,1.7011,136300000.0
2006-10-05 14:20:00,1.7012,1.7013,1.7011,1.7012,136300000.0
2006-10-05 14:21:00,1.701,1.701,1.7008,1.701,136300000.0
2006-10-05 14:22:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-10-05 14:23:00,1.7008,1.7011,1.7007,1.7011,136300000.0
2006-10-05 14:24:00,1.7009,1.701,1.7008,1.7009,136300000.0
2006-10-05 14:25:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-10-05 14:26:00,1.7008,1.7015,1.7008,1.7015,136300000.0
2006-10-05 14:27:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-05 14:28:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-05 14:29:00,1.7021,1.7022,1.702,1.7021,136300000.0
2006-10-05 14:30:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-10-05 14:31:00,1.7024,1.7024,1.7013,1.7014,136300000.0
2006-10-05 14:32:00,1.7015,1.7018,1.7013,1.7016,136300000.0
2006-10-05 14:33:00,1.7015,1.7018,1.7014,1.7016,136300000.0
2006-10-05 14:34:00,1.7017,1.7017,1.7014,1.7014,136300000.0
2006-10-05 14:35:00,1.7015,1.7016,1.7014,1.7015,136300000.0
2006-10-05 14:36:00,1.7016,1.7018,1.7014,1.7016,136300000.0
2006-10-05 14:37:00,1.7017,1.7018,1.7012,1.7012,136300000.0
2006-10-05 14:38:00,1.7018,1.7019,1.7016,1.7019,136300000.0
2006-10-05 14:39:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2006-10-05 14:40:00,1.7016,1.7018,1.7014,1.7014,136300000.0
2006-10-05 14:41:00,1.7013,1.7014,1.701,1.7011,136300000.0
2006-10-05 14:42:00,1.7012,1.7015,1.7012,1.7013,136300000.0
2006-10-05 14:43:00,1.7014,1.7014,1.7009,1.7009,136300000.0
2006-10-05 14:44:00,1.7011,1.7012,1.701,1.701,136300000.0
2006-10-05 14:45:00,1.7011,1.7013,1.7011,1.7013,136300000.0
2006-10-05 14:46:00,1.7014,1.7014,1.7012,1.7013,136300000.0
2006-10-05 14:47:00,1.7014,1.7014,1.701,1.7011,136300000.0
2006-10-05 14:48:00,1.701,1.7011,1.701,1.701,136300000.0
2006-10-05 14:49:00,1.7011,1.7011,1.7009,1.7009,136300000.0
2006-10-05 14:50:00,1.7008,1.7011,1.7008,1.701,136300000.0
2006-10-05 14:52:00,1.7011,1.7013,1.7005,1.7006,136300000.0
2006-10-05 14:53:00,1.7005,1.7009,1.7004,1.7005,136300000.0
2006-10-05 14:54:00,1.7006,1.7007,1.7004,1.7005,136300000.0
2006-10-05 14:55:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-10-05 14:56:00,1.7003,1.7006,1.7003,1.7004,136300000.0
2006-10-05 14:57:00,1.7005,1.7008,1.7004,1.7007,136300000.0
2006-10-05 14:58:00,1.7008,1.7008,1.6999,1.6999,136300000.0
2006-10-05 14:59:00,1.7,1.7004,1.6997,1.7004,136300000.0
2006-10-05 15:00:00,1.7002,1.7006,1.7001,1.7004,136300000.0
2006-10-05 15:01:00,1.7003,1.7003,1.6992,1.6995,136300000.0
2006-10-05 15:02:00,1.6996,1.6996,1.6992,1.6992,136300000.0
2006-10-05 15:03:00,1.6993,1.6996,1.6987,1.699,136300000.0
2006-10-05 15:04:00,1.6989,1.6989,1.6988,1.6988,136300000.0
2006-10-05 15:05:00,1.6991,1.6998,1.6991,1.6998,136300000.0
2006-10-05 15:06:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-10-05 15:07:00,1.6996,1.6996,1.6991,1.6991,136300000.0
2006-10-05 15:08:00,1.6988,1.6991,1.6988,1.6991,136300000.0
2006-10-05 15:09:00,1.699,1.699,1.6988,1.6988,136300000.0
2006-10-05 15:10:00,1.6993,1.6994,1.6992,1.6993,136300000.0
2006-10-05 15:11:00,1.6994,1.6995,1.6992,1.6994,136300000.0
2006-10-05 15:12:00,1.6993,1.6997,1.6993,1.6994,136300000.0
2006-10-05 15:13:00,1.6992,1.6999,1.6992,1.6999,136300000.0
2006-10-05 15:14:00,1.6998,1.6998,1.6996,1.6997,136300000.0
2006-10-05 15:15:00,1.7001,1.7001,1.6996,1.6996,136300000.0
2006-10-05 15:16:00,1.6995,1.6996,1.6995,1.6995,136300000.0
2006-10-05 15:17:00,1.6996,1.6997,1.6996,1.6996,136300000.0
2006-10-05 15:19:00,1.7001,1.7002,1.7,1.7001,136300000.0
2006-10-05 15:20:00,1.7004,1.7006,1.7004,1.7005,136300000.0
2006-10-05 15:21:00,1.7004,1.7005,1.7004,1.7004,136300000.0
2006-10-05 15:22:00,1.7003,1.7004,1.7003,1.7004,136300000.0
2006-10-05 15:23:00,1.7003,1.7004,1.7002,1.7004,136300000.0
2006-10-05 15:24:00,1.7003,1.7004,1.6998,1.6999,136300000.0
2006-10-05 15:25:00,1.6998,1.6998,1.6993,1.6993,136300000.0
2006-10-05 15:26:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-10-05 15:27:00,1.6994,1.6998,1.6994,1.6998,136300000.0
2006-10-05 15:28:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-10-05 15:29:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-10-05 15:30:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-10-05 15:31:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-10-05 15:32:00,1.6998,1.6999,1.6997,1.6998,136300000.0
2006-10-05 15:33:00,1.6997,1.6999,1.6996,1.6999,136300000.0
2006-10-05 15:34:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-10-05 15:35:00,1.6996,1.7,1.6995,1.6999,136300000.0
2006-10-05 15:36:00,1.7,1.7005,1.6999,1.7004,136300000.0
2006-10-05 15:37:00,1.7002,1.7002,1.7,1.7002,136300000.0
2006-10-05 15:38:00,1.7001,1.7001,1.6997,1.6999,136300000.0
2006-10-05 15:39:00,1.6998,1.7001,1.6998,1.7,136300000.0
2006-10-05 15:40:00,1.7001,1.7001,1.6998,1.7,136300000.0
2006-10-05 15:41:00,1.7001,1.7001,1.6997,1.6998,136300000.0
2006-10-05 15:42:00,1.6999,1.7001,1.6997,1.7001,136300000.0
2006-10-05 15:43:00,1.7005,1.701,1.7001,1.701,136300000.0
2006-10-05 15:44:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-10-05 15:45:00,1.7008,1.7011,1.7006,1.701,136300000.0
2006-10-05 15:46:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-10-05 15:47:00,1.7009,1.7012,1.7009,1.7012,136300000.0
2006-10-05 15:48:00,1.7011,1.7012,1.7006,1.7008,136300000.0
2006-10-05 15:49:00,1.7007,1.7007,1.6998,1.7001,136300000.0
2006-10-05 15:50:00,1.7002,1.7007,1.7001,1.7003,136300000.0
2006-10-05 15:51:00,1.7005,1.7005,1.7,1.7003,136300000.0
2006-10-05 15:52:00,1.7005,1.7005,1.7001,1.7002,136300000.0
2006-10-05 15:53:00,1.7004,1.7004,1.7,1.7,136300000.0
2006-10-05 15:54:00,1.7001,1.7001,1.6998,1.7,136300000.0
2006-10-05 15:55:00,1.7001,1.7003,1.6999,1.6999,136300000.0
2006-10-05 15:56:00,1.6997,1.7,1.6994,1.6998,136300000.0
2006-10-05 15:57:00,1.7001,1.7003,1.6998,1.6998,136300000.0
2006-10-05 15:58:00,1.6999,1.7,1.6993,1.6994,136300000.0
2006-10-05 15:59:00,1.6996,1.6997,1.6995,1.6995,136300000.0
2006-10-05 16:00:00,1.6996,1.6997,1.6995,1.6996,136300000.0
2006-10-05 16:01:00,1.6995,1.6997,1.6994,1.6995,136300000.0
2006-10-05 16:02:00,1.6999,1.7001,1.6999,1.7001,136300000.0
2006-10-05 16:03:00,1.6999,1.7003,1.6997,1.7003,136300000.0
2006-10-05 16:04:00,1.7001,1.7005,1.7001,1.7005,136300000.0
2006-10-05 16:05:00,1.7006,1.7007,1.7004,1.7007,136300000.0
2006-10-05 16:06:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-05 16:07:00,1.7007,1.7007,1.7,1.7002,136300000.0
2006-10-05 16:08:00,1.7,1.7005,1.7,1.7004,136300000.0
2006-10-05 16:09:00,1.7009,1.7009,1.7005,1.7006,136300000.0
2006-10-05 16:10:00,1.7005,1.7006,1.7002,1.7005,136300000.0
2006-10-05 16:11:00,1.7004,1.7006,1.7004,1.7004,136300000.0
2006-10-05 16:12:00,1.7005,1.7007,1.7002,1.7007,136300000.0
2006-10-05 16:13:00,1.7009,1.7013,1.7006,1.701,136300000.0
2006-10-05 16:14:00,1.7013,1.7014,1.701,1.7011,136300000.0
2006-10-05 16:15:00,1.701,1.7012,1.701,1.7012,136300000.0
2006-10-05 16:16:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-10-05 16:17:00,1.701,1.7014,1.7009,1.7014,136300000.0
2006-10-05 16:18:00,1.7013,1.7013,1.7009,1.7011,136300000.0
2006-10-05 16:19:00,1.701,1.7012,1.7007,1.7008,136300000.0
2006-10-05 16:20:00,1.7009,1.7009,1.7006,1.7008,136300000.0
2006-10-05 16:21:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-10-05 16:22:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-10-05 16:23:00,1.701,1.701,1.7006,1.7006,136300000.0
2006-10-05 16:24:00,1.7009,1.701,1.7008,1.7008,136300000.0
2006-10-05 16:25:00,1.7012,1.7013,1.7011,1.7013,136300000.0
2006-10-05 16:26:00,1.7011,1.7016,1.7011,1.7015,136300000.0
2006-10-05 16:27:00,1.7013,1.7017,1.7013,1.7013,136300000.0
2006-10-05 16:28:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-10-05 16:29:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-05 16:30:00,1.7014,1.7017,1.7012,1.7012,136300000.0
2006-10-05 16:31:00,1.7014,1.7014,1.7012,1.7014,136300000.0
2006-10-05 16:32:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-05 16:33:00,1.7016,1.7016,1.7013,1.7014,136300000.0
2006-10-05 16:34:00,1.7017,1.7017,1.7013,1.7015,136300000.0
2006-10-05 16:35:00,1.7014,1.7014,1.7013,1.7014,136300000.0
2006-10-05 16:36:00,1.7015,1.7015,1.7012,1.7013,136300000.0
2006-10-05 16:37:00,1.7014,1.7014,1.7012,1.7013,136300000.0
2006-10-05 16:38:00,1.7012,1.7014,1.7012,1.7012,136300000.0
2006-10-05 16:39:00,1.7015,1.7015,1.7009,1.7009,136300000.0
2006-10-05 16:40:00,1.7012,1.7013,1.701,1.7011,136300000.0
2006-10-05 16:41:00,1.7008,1.7012,1.7008,1.7008,136300000.0
2006-10-05 16:42:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-05 16:43:00,1.7009,1.701,1.7007,1.7008,136300000.0
2006-10-05 16:44:00,1.7011,1.7011,1.7005,1.7006,136300000.0
2006-10-05 16:45:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-10-05 16:46:00,1.7007,1.701,1.7007,1.701,136300000.0
2006-10-05 16:47:00,1.7009,1.7011,1.7008,1.7011,136300000.0
2006-10-05 16:48:00,1.701,1.7011,1.701,1.701,136300000.0
2006-10-05 16:49:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-10-05 16:50:00,1.7014,1.7021,1.7012,1.7021,136300000.0
2006-10-05 16:51:00,1.7024,1.7029,1.7017,1.7023,136300000.0
2006-10-05 16:52:00,1.7024,1.7027,1.7024,1.7027,136300000.0
2006-10-05 16:53:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-10-05 16:54:00,1.7028,1.7028,1.7025,1.7026,136300000.0
2006-10-05 16:55:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-10-05 16:56:00,1.7026,1.7026,1.7023,1.7023,136300000.0
2006-10-05 16:57:00,1.7024,1.7025,1.7021,1.7025,136300000.0
2006-10-05 16:58:00,1.7023,1.7024,1.7022,1.7022,136300000.0
2006-10-05 16:59:00,1.7016,1.7018,1.7007,1.7007,136300000.0
2006-10-05 17:00:00,1.7011,1.7012,1.7006,1.7012,136300000.0
2006-10-05 17:01:00,1.7009,1.7017,1.7009,1.7017,136300000.0
2006-10-05 17:02:00,1.7016,1.7018,1.7014,1.7017,136300000.0
2006-10-05 17:03:00,1.7018,1.7019,1.7017,1.7017,136300000.0
2006-10-05 17:04:00,1.7018,1.7018,1.7014,1.7017,136300000.0
2006-10-05 17:05:00,1.7019,1.7022,1.7019,1.7022,136300000.0
2006-10-05 17:06:00,1.7021,1.7025,1.7021,1.7023,136300000.0
2006-10-05 17:07:00,1.7028,1.7029,1.7025,1.7028,136300000.0
2006-10-05 17:08:00,1.7027,1.703,1.7027,1.7027,136300000.0
2006-10-05 17:09:00,1.7024,1.7028,1.7024,1.7026,136300000.0
2006-10-05 17:10:00,1.7025,1.7028,1.7018,1.7025,136300000.0
2006-10-05 17:11:00,1.7027,1.7031,1.7027,1.7028,136300000.0
2006-10-05 17:12:00,1.7029,1.7029,1.7026,1.7027,136300000.0
2006-10-05 17:13:00,1.7026,1.7028,1.7023,1.7023,136300000.0
2006-10-05 17:14:00,1.7022,1.7023,1.7019,1.7023,136300000.0
2006-10-05 17:15:00,1.7022,1.7026,1.7022,1.7026,136300000.0
2006-10-05 17:16:00,1.7024,1.7028,1.7024,1.7028,136300000.0
2006-10-05 17:17:00,1.7027,1.7028,1.7026,1.7028,136300000.0
2006-10-05 17:18:00,1.7026,1.7029,1.7026,1.7028,136300000.0
2006-10-05 17:19:00,1.7029,1.7032,1.7029,1.7032,136300000.0
2006-10-05 17:20:00,1.7033,1.7033,1.7029,1.703,136300000.0
2006-10-05 17:21:00,1.7028,1.7028,1.7026,1.7027,136300000.0
2006-10-05 17:22:00,1.7029,1.7029,1.7029,1.7029,136300000.0
2006-10-05 17:23:00,1.703,1.7037,1.703,1.7031,136300000.0
2006-10-05 17:24:00,1.7035,1.7037,1.7031,1.7031,136300000.0
2006-10-05 17:25:00,1.7033,1.7035,1.7031,1.7035,136300000.0
2006-10-05 17:26:00,1.7033,1.7034,1.7033,1.7034,136300000.0
2006-10-05 17:27:00,1.7035,1.7036,1.7031,1.7031,136300000.0
2006-10-05 17:28:00,1.7033,1.7033,1.7031,1.7033,136300000.0
2006-10-05 17:29:00,1.7032,1.7033,1.7029,1.7032,136300000.0
2006-10-05 17:30:00,1.7031,1.7031,1.7029,1.7029,136300000.0
2006-10-05 17:31:00,1.7032,1.7034,1.7031,1.7031,136300000.0
2006-10-05 17:32:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-05 17:33:00,1.7032,1.7033,1.7032,1.7033,136300000.0
2006-10-05 17:34:00,1.7031,1.7034,1.7031,1.7034,136300000.0
2006-10-05 17:38:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-10-05 17:39:00,1.7034,1.7036,1.7034,1.7034,136300000.0
2006-10-05 17:40:00,1.7032,1.7032,1.7032,1.7032,136300000.0
2006-10-05 17:41:00,1.7033,1.7035,1.7033,1.7033,136300000.0
2006-10-05 17:42:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-10-05 17:43:00,1.7037,1.704,1.7037,1.7038,136300000.0
2006-10-05 17:44:00,1.704,1.704,1.704,1.704,136300000.0
2006-10-05 17:45:00,1.7042,1.7042,1.7042,1.7042,136300000.0
2006-10-05 17:46:00,1.704,1.7041,1.704,1.7041,136300000.0
2006-10-05 17:47:00,1.7038,1.7041,1.7038,1.7041,136300000.0
2006-10-05 17:48:00,1.7042,1.7042,1.7035,1.7035,136300000.0
2006-10-05 17:49:00,1.7033,1.7033,1.7033,1.7033,136300000.0
2006-10-05 17:50:00,1.7034,1.7036,1.7033,1.7033,136300000.0
2006-10-05 17:51:00,1.7034,1.7034,1.7034,1.7034,136300000.0
2006-10-05 17:53:00,1.7033,1.7033,1.7032,1.7032,136300000.0
2006-10-05 17:54:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-05 17:55:00,1.7031,1.7031,1.7031,1.7031,136300000.0
2006-10-05 17:56:00,1.7029,1.7029,1.7025,1.7025,136300000.0
2006-10-05 17:57:00,1.7027,1.7027,1.7023,1.7023,136300000.0
2006-10-05 17:58:00,1.7025,1.7025,1.7021,1.7021,136300000.0
2006-10-05 17:59:00,1.7022,1.7028,1.7022,1.7025,136300000.0
2006-10-05 18:00:00,1.7028,1.7028,1.7025,1.7025,136300000.0
2006-10-05 18:01:00,1.7027,1.7028,1.7025,1.7026,136300000.0
2006-10-05 18:02:00,1.7028,1.703,1.7028,1.703,136300000.0
2006-10-05 18:03:00,1.7032,1.7032,1.7028,1.7032,136300000.0
2006-10-05 18:04:00,1.703,1.703,1.7029,1.7029,136300000.0
2006-10-05 18:05:00,1.7028,1.7028,1.7024,1.7026,136300000.0
2006-10-05 18:06:00,1.7023,1.7027,1.7023,1.7027,136300000.0
2006-10-05 18:07:00,1.7029,1.7031,1.7026,1.7026,136300000.0
2006-10-05 18:08:00,1.7027,1.7028,1.7026,1.7026,136300000.0
2006-10-05 18:09:00,1.7028,1.7028,1.7026,1.7028,136300000.0
2006-10-05 18:10:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2006-10-05 18:11:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-10-05 18:12:00,1.7025,1.7026,1.7024,1.7026,136300000.0
2006-10-05 18:13:00,1.7021,1.7024,1.702,1.7021,136300000.0
2006-10-05 18:14:00,1.702,1.7022,1.7015,1.7015,136300000.0
2006-10-05 18:15:00,1.7018,1.7024,1.7015,1.7024,136300000.0
2006-10-05 18:16:00,1.7023,1.7025,1.7021,1.7021,136300000.0
2006-10-05 18:17:00,1.702,1.7023,1.7018,1.7018,136300000.0
2006-10-05 18:18:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-05 18:19:00,1.7025,1.7025,1.7023,1.7023,136300000.0
2006-10-05 18:20:00,1.7025,1.7025,1.7022,1.7022,136300000.0
2006-10-05 18:21:00,1.7021,1.7021,1.7017,1.7017,136300000.0
2006-10-05 18:22:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-10-05 18:23:00,1.7019,1.7023,1.7019,1.7023,136300000.0
2006-10-05 18:24:00,1.7021,1.7023,1.7021,1.7023,136300000.0
2006-10-05 18:25:00,1.7021,1.7022,1.7021,1.7022,136300000.0
2006-10-05 18:26:00,1.7021,1.7022,1.702,1.702,136300000.0
2006-10-05 18:27:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-10-05 18:28:00,1.7022,1.7022,1.7019,1.7019,136300000.0
2006-10-05 18:29:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-10-05 18:30:00,1.7024,1.7024,1.702,1.7024,136300000.0
2006-10-05 18:31:00,1.702,1.7024,1.702,1.7021,136300000.0
2006-10-05 18:32:00,1.7022,1.7022,1.7017,1.7017,136300000.0
2006-10-05 18:33:00,1.702,1.7023,1.7019,1.7021,136300000.0
2006-10-05 18:34:00,1.7019,1.7022,1.7019,1.7019,136300000.0
2006-10-05 18:35:00,1.7021,1.7022,1.7017,1.7022,136300000.0
2006-10-05 18:36:00,1.7023,1.7023,1.7021,1.7022,136300000.0
2006-10-05 18:37:00,1.7023,1.7023,1.7022,1.7022,136300000.0
2006-10-05 18:38:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-05 18:39:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-10-05 18:40:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-05 18:41:00,1.7024,1.7025,1.7022,1.7025,136300000.0
2006-10-05 18:42:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 18:43:00,1.7025,1.7025,1.7024,1.7024,136300000.0
2006-10-05 18:44:00,1.7026,1.7026,1.7024,1.7024,136300000.0
2006-10-05 18:45:00,1.702,1.702,1.7018,1.7018,136300000.0
2006-10-05 18:46:00,1.7021,1.7021,1.7019,1.7019,136300000.0
2006-10-05 18:48:00,1.7022,1.7022,1.7021,1.7021,136300000.0
2006-10-05 18:50:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-05 18:51:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 18:52:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-05 18:53:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 18:54:00,1.7019,1.7021,1.7019,1.7021,136300000.0
2006-10-05 18:57:00,1.702,1.7021,1.702,1.7021,136300000.0
2006-10-05 18:58:00,1.7022,1.7022,1.702,1.702,136300000.0
2006-10-05 18:59:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-10-05 19:00:00,1.7022,1.7023,1.7022,1.7023,136300000.0
2006-10-05 19:01:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-10-05 19:02:00,1.7026,1.7026,1.7025,1.7025,136300000.0
2006-10-05 19:03:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2006-10-05 19:05:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 19:07:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-10-05 19:08:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-05 19:11:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-10-05 19:12:00,1.7023,1.7025,1.7023,1.7025,136300000.0
2006-10-05 19:13:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-10-05 19:15:00,1.7024,1.7024,1.7022,1.7022,136300000.0
2006-10-05 19:16:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-05 19:17:00,1.7022,1.7022,1.7018,1.7021,136300000.0
2006-10-05 19:18:00,1.7017,1.7022,1.7017,1.7022,136300000.0
2006-10-05 19:19:00,1.7018,1.7019,1.7015,1.7015,136300000.0
2006-10-05 19:20:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-10-05 19:21:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-05 19:22:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2006-10-05 19:23:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-05 19:27:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 19:28:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-05 19:29:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-10-05 19:30:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-05 19:32:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-10-05 19:33:00,1.7013,1.7013,1.7012,1.7013,136300000.0
2006-10-05 19:34:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-05 19:35:00,1.7012,1.7013,1.7012,1.7012,136300000.0
2006-10-05 19:37:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-05 19:38:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-05 19:39:00,1.7011,1.7011,1.701,1.701,136300000.0
2006-10-05 19:42:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-10-05 19:43:00,1.7013,1.7013,1.701,1.701,136300000.0
2006-10-05 19:44:00,1.7011,1.7013,1.701,1.7013,136300000.0
2006-10-05 19:45:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-10-05 19:47:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-05 19:48:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-05 19:50:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-05 19:51:00,1.7009,1.7014,1.7009,1.701,136300000.0
2006-10-05 19:52:00,1.7007,1.7007,1.7004,1.7004,136300000.0
2006-10-05 19:53:00,1.7005,1.7006,1.7004,1.7006,136300000.0
2006-10-05 19:56:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 19:58:00,1.7009,1.7014,1.7009,1.7009,136300000.0
2006-10-05 20:00:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-10-05 20:01:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-10-05 20:02:00,1.7011,1.7013,1.7008,1.7008,136300000.0
2006-10-05 20:03:00,1.701,1.701,1.7008,1.7008,136300000.0
2006-10-05 20:05:00,1.7006,1.701,1.7006,1.701,136300000.0
2006-10-05 20:06:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-05 20:08:00,1.7012,1.7014,1.7011,1.7011,136300000.0
2006-10-05 20:09:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-05 20:11:00,1.7013,1.7015,1.7013,1.7015,136300000.0
2006-10-05 20:13:00,1.7013,1.7015,1.7012,1.7012,136300000.0
2006-10-05 20:14:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-05 20:15:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-05 20:18:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-05 20:20:00,1.7016,1.7016,1.7011,1.7011,136300000.0
2006-10-05 20:21:00,1.7012,1.7012,1.701,1.7011,136300000.0
2006-10-05 20:27:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-05 20:28:00,1.7012,1.7014,1.7012,1.7012,136300000.0
2006-10-05 20:29:00,1.7015,1.7015,1.7012,1.7012,136300000.0
2006-10-05 20:30:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-10-05 20:31:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-10-05 20:33:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-05 20:34:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-10-05 20:39:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-05 20:40:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-10-05 20:41:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-05 20:43:00,1.7012,1.7014,1.7012,1.7012,136300000.0
2006-10-05 20:45:00,1.7014,1.7014,1.7012,1.7014,136300000.0
2006-10-05 20:46:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-05 20:48:00,1.7015,1.7015,1.7014,1.7014,136300000.0
2006-10-05 20:50:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-10-05 20:51:00,1.701,1.701,1.7006,1.7008,136300000.0
2006-10-05 20:52:00,1.7007,1.7007,1.7004,1.7004,136300000.0
2006-10-05 20:53:00,1.7001,1.7006,1.7001,1.7006,136300000.0
2006-10-05 20:54:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 20:55:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-10-05 20:56:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 20:57:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 20:58:00,1.7001,1.7005,1.7001,1.7005,136300000.0
2006-10-05 20:59:00,1.7004,1.701,1.7003,1.7007,136300000.0
2006-10-05 21:00:00,1.701,1.701,1.7006,1.7006,136300000.0
2006-10-05 21:01:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-05 21:02:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-05 21:07:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-05 21:08:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-10-05 21:09:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-10-05 21:10:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 21:12:00,1.7006,1.7006,1.7003,1.7003,136300000.0
2006-10-05 21:13:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-05 21:14:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 21:16:00,1.7006,1.7006,1.7004,1.7004,136300000.0
2006-10-05 21:17:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-05 21:18:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-05 21:19:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-05 21:21:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-10-05 21:22:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-05 21:23:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2006-10-05 21:24:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-05 21:25:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-05 21:27:00,1.7006,1.7006,1.7003,1.7006,136300000.0
2006-10-05 21:28:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 21:29:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-05 21:31:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-05 21:32:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-05 21:33:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-05 21:34:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-05 21:35:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2006-10-05 21:36:00,1.7008,1.701,1.7007,1.701,136300000.0
2006-10-05 21:37:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-05 21:39:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-10-05 21:40:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-10-05 21:41:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-05 21:44:00,1.7006,1.701,1.7006,1.7009,136300000.0
2006-10-05 21:45:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-05 21:47:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-05 21:52:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-05 21:53:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-05 21:55:00,1.7009,1.7009,1.7006,1.7008,136300000.0
2006-10-05 21:56:00,1.7006,1.701,1.7006,1.7007,136300000.0
2006-10-05 21:57:00,1.7009,1.7009,1.7005,1.7005,136300000.0
2006-10-05 21:58:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 21:59:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-05 22:00:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-05 22:01:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-05 22:02:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-05 22:03:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-05 22:06:00,1.7001,1.7004,1.7001,1.7004,136300000.0
2006-10-05 22:07:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-10-05 22:08:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-10-05 22:10:00,1.7004,1.7005,1.7002,1.7005,136300000.0
2006-10-05 22:11:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-05 22:12:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-05 22:13:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 22:15:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-05 22:17:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-05 22:18:00,1.7,1.7001,1.7,1.7001,136300000.0
2006-10-05 22:20:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-05 22:21:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-10-05 22:23:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-10-05 22:24:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-05 22:25:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-10-05 22:26:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-05 22:27:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-05 22:28:00,1.7005,1.7005,1.7001,1.7001,136300000.0
2006-10-05 22:29:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-05 22:30:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-05 22:31:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-05 22:32:00,1.7001,1.7001,1.7,1.7001,136300000.0
2006-10-05 22:33:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-10-05 22:34:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 22:38:00,1.7009,1.7009,1.7005,1.7005,136300000.0
2006-10-05 22:39:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-05 22:41:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-05 22:43:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 22:46:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 22:47:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 22:48:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 22:49:00,1.7002,1.7002,1.6999,1.7002,136300000.0
2006-10-05 22:51:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-05 22:52:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 22:53:00,1.6999,1.7002,1.6999,1.7002,136300000.0
2006-10-05 22:54:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-05 22:55:00,1.7002,1.7005,1.7002,1.7005,136300000.0
2006-10-05 22:59:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 23:01:00,1.7005,1.7005,1.7001,1.7001,136300000.0
2006-10-05 23:02:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-10-05 23:03:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-10-05 23:04:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-05 23:05:00,1.7,1.7002,1.7,1.7002,136300000.0
2006-10-05 23:07:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-05 23:09:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-05 23:12:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-05 23:13:00,1.6997,1.7,1.6997,1.7,136300000.0
2006-10-05 23:14:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 23:16:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-05 23:18:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 23:19:00,1.7007,1.7007,1.7005,1.7005,136300000.0
2006-10-05 23:20:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-05 23:21:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-10-05 23:22:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-05 23:25:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-10-05 23:27:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-05 23:28:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-05 23:29:00,1.7007,1.7007,1.7005,1.7006,136300000.0
2006-10-05 23:30:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-05 23:31:00,1.7002,1.7004,1.7001,1.7001,136300000.0
2006-10-05 23:32:00,1.7,1.7002,1.6999,1.7,136300000.0
2006-10-05 23:33:00,1.6999,1.7006,1.6999,1.7005,136300000.0
2006-10-05 23:34:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-05 23:35:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-05 23:36:00,1.7004,1.7004,1.7002,1.7004,136300000.0
2006-10-05 23:37:00,1.7002,1.7003,1.7002,1.7003,136300000.0
2006-10-05 23:38:00,1.7004,1.7004,1.7002,1.7004,136300000.0
2006-10-05 23:39:00,1.7006,1.7006,1.7005,1.7005,136300000.0
2006-10-05 23:40:00,1.7006,1.7006,1.7003,1.7004,136300000.0
2006-10-05 23:42:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-05 23:43:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-05 23:45:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-05 23:46:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-10-05 23:47:00,1.7008,1.7009,1.7008,1.7009,136300000.0
2006-10-05 23:48:00,1.7012,1.7016,1.7012,1.7016,136300000.0
2006-10-05 23:49:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-05 23:51:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-05 23:52:00,1.7019,1.7019,1.7017,1.7017,136300000.0
2006-10-05 23:53:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-10-05 23:54:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-05 23:55:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-05 23:57:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-10-05 23:59:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-10-06 00:00:00,1.7015,1.7016,1.7015,1.7016,136300000.0
2006-10-06 00:02:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-06 00:04:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 00:08:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 00:11:00,1.7015,1.7017,1.7015,1.7017,136300000.0
2006-10-06 00:13:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 00:14:00,1.7017,1.7017,1.7017,1.7017,136300000.0
2006-10-06 00:17:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 00:20:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 00:21:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-06 00:23:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-10-06 00:24:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-06 00:25:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 00:30:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-06 00:31:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-06 00:32:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-06 00:33:00,1.7015,1.7016,1.7012,1.7014,136300000.0
2006-10-06 00:34:00,1.7018,1.702,1.7018,1.702,136300000.0
2006-10-06 00:35:00,1.7019,1.7023,1.7019,1.7021,136300000.0
2006-10-06 00:36:00,1.702,1.7021,1.702,1.702,136300000.0
2006-10-06 00:37:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-06 00:38:00,1.702,1.7023,1.702,1.7023,136300000.0
2006-10-06 00:39:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 00:40:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-06 00:45:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-06 00:46:00,1.7023,1.7023,1.7022,1.7023,136300000.0
2006-10-06 00:47:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-06 00:48:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-06 00:50:00,1.7024,1.7024,1.7024,1.7024,136300000.0
2006-10-06 00:53:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-06 00:58:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 00:59:00,1.7016,1.7017,1.7016,1.7017,136300000.0
2006-10-06 01:00:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 01:01:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-10-06 01:04:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 01:06:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-06 01:07:00,1.7015,1.7018,1.7015,1.7016,136300000.0
2006-10-06 01:08:00,1.7017,1.7018,1.7017,1.7017,136300000.0
2006-10-06 01:09:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-10-06 01:10:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-06 01:11:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 01:12:00,1.7017,1.7017,1.7016,1.7017,136300000.0
2006-10-06 01:13:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-06 01:14:00,1.7017,1.7018,1.7016,1.7017,136300000.0
2006-10-06 01:15:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 01:17:00,1.7018,1.7018,1.7016,1.7016,136300000.0
2006-10-06 01:18:00,1.7017,1.7019,1.7015,1.7019,136300000.0
2006-10-06 01:19:00,1.702,1.702,1.7017,1.7017,136300000.0
2006-10-06 01:20:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 01:21:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-06 01:23:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-06 01:24:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 01:25:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2006-10-06 01:27:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2006-10-06 01:28:00,1.7022,1.7026,1.7022,1.7024,136300000.0
2006-10-06 01:29:00,1.7022,1.7028,1.7022,1.7027,136300000.0
2006-10-06 01:30:00,1.7028,1.7028,1.7026,1.7026,136300000.0
2006-10-06 01:32:00,1.703,1.703,1.7026,1.7026,136300000.0
2006-10-06 01:33:00,1.7027,1.7028,1.7024,1.7026,136300000.0
2006-10-06 01:34:00,1.7025,1.7027,1.7024,1.7025,136300000.0
2006-10-06 01:35:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-06 01:36:00,1.7026,1.7026,1.7026,1.7026,136300000.0
2006-10-06 01:38:00,1.7027,1.7027,1.7027,1.7027,136300000.0
2006-10-06 01:39:00,1.7025,1.7025,1.7025,1.7025,136300000.0
2006-10-06 01:42:00,1.7027,1.7037,1.7027,1.7032,136300000.0
2006-10-06 01:43:00,1.703,1.7032,1.703,1.7032,136300000.0
2006-10-06 01:44:00,1.7031,1.7032,1.7031,1.7032,136300000.0
2006-10-06 01:45:00,1.703,1.703,1.703,1.703,136300000.0
2006-10-06 01:46:00,1.7032,1.7032,1.7027,1.7031,136300000.0
2006-10-06 01:47:00,1.7028,1.7028,1.7028,1.7028,136300000.0
2006-10-06 01:48:00,1.7027,1.7029,1.7027,1.7029,136300000.0
2006-10-06 01:49:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2006-10-06 01:50:00,1.7024,1.7028,1.7024,1.7028,136300000.0
2006-10-06 01:51:00,1.7029,1.703,1.7029,1.703,136300000.0
2006-10-06 01:52:00,1.7027,1.7029,1.7027,1.7029,136300000.0
2006-10-06 01:53:00,1.7031,1.7031,1.7027,1.7027,136300000.0
2006-10-06 01:54:00,1.703,1.7032,1.7029,1.7029,136300000.0
2006-10-06 01:55:00,1.703,1.703,1.7026,1.703,136300000.0
2006-10-06 01:56:00,1.7026,1.7027,1.7025,1.7025,136300000.0
2006-10-06 01:57:00,1.7024,1.7024,1.7021,1.7021,136300000.0
2006-10-06 01:58:00,1.7022,1.7022,1.702,1.7021,136300000.0
2006-10-06 01:59:00,1.7023,1.7026,1.7021,1.7021,136300000.0
2006-10-06 02:00:00,1.702,1.7024,1.702,1.7024,136300000.0
2006-10-06 02:01:00,1.7023,1.7023,1.7022,1.7023,136300000.0
2006-10-06 02:02:00,1.702,1.702,1.7016,1.7019,136300000.0
2006-10-06 02:03:00,1.7021,1.7021,1.7016,1.702,136300000.0
2006-10-06 02:04:00,1.7016,1.7016,1.7012,1.7012,136300000.0
2006-10-06 02:05:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-06 02:06:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-10-06 02:07:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-06 02:08:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-06 02:10:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-06 02:11:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-06 02:12:00,1.7011,1.7014,1.7011,1.7014,136300000.0
2006-10-06 02:13:00,1.701,1.7012,1.7008,1.7008,136300000.0
2006-10-06 02:14:00,1.7006,1.7011,1.7006,1.7008,136300000.0
2006-10-06 02:15:00,1.7006,1.7011,1.7006,1.7011,136300000.0
2006-10-06 02:16:00,1.7014,1.7014,1.7012,1.7012,136300000.0
2006-10-06 02:17:00,1.7011,1.7015,1.7011,1.7015,136300000.0
2006-10-06 02:18:00,1.7011,1.7015,1.7011,1.7015,136300000.0
2006-10-06 02:19:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-06 02:20:00,1.7015,1.7015,1.7011,1.7011,136300000.0
2006-10-06 02:21:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-10-06 02:22:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-10-06 02:23:00,1.7011,1.7011,1.7009,1.7009,136300000.0
2006-10-06 02:24:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-06 02:26:00,1.7013,1.7013,1.7011,1.7011,136300000.0
2006-10-06 02:27:00,1.7013,1.7015,1.7011,1.7013,136300000.0
2006-10-06 02:28:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-10-06 02:29:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-10-06 02:31:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-06 02:33:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 02:34:00,1.7017,1.7017,1.7016,1.7016,136300000.0
2006-10-06 02:35:00,1.702,1.7023,1.702,1.7023,136300000.0
2006-10-06 02:37:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-06 02:38:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-06 02:39:00,1.7019,1.702,1.7019,1.702,136300000.0
2006-10-06 02:40:00,1.7021,1.7021,1.7019,1.702,136300000.0
2006-10-06 02:41:00,1.7019,1.7019,1.7018,1.7018,136300000.0
2006-10-06 02:42:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-10-06 02:43:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2006-10-06 02:44:00,1.7019,1.7021,1.7019,1.7019,136300000.0
2006-10-06 02:45:00,1.7021,1.7021,1.7017,1.7017,136300000.0
2006-10-06 02:46:00,1.7018,1.7018,1.7018,1.7018,136300000.0
2006-10-06 02:47:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-06 02:48:00,1.7013,1.7013,1.7008,1.7008,136300000.0
2006-10-06 02:49:00,1.7011,1.7011,1.701,1.7011,136300000.0
2006-10-06 02:50:00,1.7009,1.701,1.7007,1.7009,136300000.0
2006-10-06 02:51:00,1.701,1.701,1.7007,1.701,136300000.0
2006-10-06 02:52:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-10-06 02:53:00,1.7006,1.7008,1.7006,1.7007,136300000.0
2006-10-06 02:54:00,1.7006,1.7009,1.7006,1.7006,136300000.0
2006-10-06 02:55:00,1.7007,1.7011,1.7006,1.7011,136300000.0
2006-10-06 02:56:00,1.7012,1.7017,1.7011,1.7011,136300000.0
2006-10-06 02:57:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-10-06 02:58:00,1.7011,1.7011,1.7008,1.7008,136300000.0
2006-10-06 02:59:00,1.7009,1.7016,1.7009,1.7016,136300000.0
2006-10-06 03:00:00,1.7014,1.7014,1.701,1.701,136300000.0
2006-10-06 03:01:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-10-06 03:02:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-06 03:03:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-10-06 03:04:00,1.7009,1.7009,1.7005,1.7007,136300000.0
2006-10-06 03:05:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-10-06 03:07:00,1.7008,1.7008,1.7004,1.7004,136300000.0
2006-10-06 03:08:00,1.7008,1.7008,1.7005,1.7007,136300000.0
2006-10-06 03:09:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-10-06 03:10:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-10-06 03:11:00,1.7008,1.701,1.7006,1.7009,136300000.0
2006-10-06 03:12:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-06 03:15:00,1.7007,1.7008,1.7004,1.7008,136300000.0
2006-10-06 03:16:00,1.7007,1.7007,1.7004,1.7004,136300000.0
2006-10-06 03:17:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-06 03:18:00,1.7002,1.7008,1.7002,1.7008,136300000.0
2006-10-06 03:19:00,1.7009,1.701,1.7008,1.7009,136300000.0
2006-10-06 03:20:00,1.7008,1.701,1.7006,1.701,136300000.0
2006-10-06 03:21:00,1.7005,1.7011,1.7005,1.7005,136300000.0
2006-10-06 03:23:00,1.7008,1.701,1.7008,1.701,136300000.0
2006-10-06 03:24:00,1.7008,1.7011,1.7006,1.7011,136300000.0
2006-10-06 03:25:00,1.7013,1.7014,1.701,1.7014,136300000.0
2006-10-06 03:26:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-10-06 03:27:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-10-06 03:28:00,1.7013,1.7014,1.7013,1.7014,136300000.0
2006-10-06 03:29:00,1.7016,1.7016,1.7015,1.7016,136300000.0
2006-10-06 03:30:00,1.7011,1.7013,1.7011,1.7013,136300000.0
2006-10-06 03:31:00,1.7015,1.7017,1.7015,1.7015,136300000.0
2006-10-06 03:32:00,1.7013,1.7015,1.7013,1.7015,136300000.0
2006-10-06 03:33:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-06 03:34:00,1.7012,1.7012,1.7011,1.7011,136300000.0
2006-10-06 03:35:00,1.7012,1.7013,1.701,1.7011,136300000.0
2006-10-06 03:36:00,1.701,1.7015,1.701,1.7012,136300000.0
2006-10-06 03:37:00,1.7013,1.7016,1.7012,1.7015,136300000.0
2006-10-06 03:38:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2006-10-06 03:40:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-10-06 03:41:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-06 03:43:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-06 03:44:00,1.7007,1.7009,1.7007,1.7009,136300000.0
2006-10-06 03:45:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-06 03:46:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-06 03:47:00,1.7008,1.7008,1.7007,1.7008,136300000.0
2006-10-06 03:48:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-06 03:49:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-10-06 03:50:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-06 03:51:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-06 03:52:00,1.701,1.701,1.7007,1.7007,136300000.0
2006-10-06 03:53:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-06 03:54:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-06 03:56:00,1.7004,1.7005,1.7004,1.7005,136300000.0
2006-10-06 03:57:00,1.7004,1.7007,1.7004,1.7007,136300000.0
2006-10-06 03:58:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-06 03:59:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-06 04:00:00,1.7007,1.7007,1.7003,1.7003,136300000.0
2006-10-06 04:01:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-10-06 04:02:00,1.7005,1.7006,1.7005,1.7005,136300000.0
2006-10-06 04:04:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-06 04:08:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-06 04:12:00,1.7007,1.7007,1.7005,1.7007,136300000.0
2006-10-06 04:14:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-06 04:15:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-06 04:16:00,1.7006,1.7007,1.7006,1.7006,136300000.0
2006-10-06 04:18:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-06 04:19:00,1.7009,1.701,1.7008,1.7009,136300000.0
2006-10-06 04:20:00,1.7007,1.701,1.7007,1.7008,136300000.0
2006-10-06 04:21:00,1.7013,1.7013,1.7012,1.7012,136300000.0
2006-10-06 04:22:00,1.7013,1.7013,1.7013,1.7013,136300000.0
2006-10-06 04:23:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-06 04:25:00,1.7012,1.7012,1.7009,1.7009,136300000.0
2006-10-06 04:30:00,1.7008,1.7008,1.7008,1.7008,136300000.0
2006-10-06 04:31:00,1.7003,1.7005,1.7003,1.7005,136300000.0
2006-10-06 04:32:00,1.7004,1.7006,1.7004,1.7004,136300000.0
2006-10-06 04:33:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-10-06 04:34:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-06 04:35:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-06 04:36:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-10-06 04:37:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-10-06 04:38:00,1.7008,1.7008,1.7007,1.7007,136300000.0
2006-10-06 04:39:00,1.7009,1.701,1.7009,1.701,136300000.0
2006-10-06 04:40:00,1.7009,1.7011,1.7009,1.7011,136300000.0
2006-10-06 04:41:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2006-10-06 04:42:00,1.7009,1.7011,1.7009,1.7009,136300000.0
2006-10-06 04:44:00,1.7008,1.7008,1.7003,1.7004,136300000.0
2006-10-06 04:45:00,1.7005,1.7008,1.7003,1.7004,136300000.0
2006-10-06 04:46:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-06 04:47:00,1.7005,1.7007,1.7005,1.7007,136300000.0
2006-10-06 04:48:00,1.7006,1.7011,1.7006,1.7009,136300000.0
2006-10-06 04:49:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-10-06 04:50:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-06 04:51:00,1.7007,1.7007,1.7007,1.7007,136300000.0
2006-10-06 04:52:00,1.7006,1.7007,1.7005,1.7005,136300000.0
2006-10-06 04:53:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-10-06 04:55:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-06 04:56:00,1.7004,1.7007,1.7004,1.7007,136300000.0
2006-10-06 04:57:00,1.7009,1.7009,1.7009,1.7009,136300000.0
2006-10-06 04:58:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2006-10-06 05:00:00,1.7003,1.7011,1.7003,1.7008,136300000.0
2006-10-06 05:01:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-10-06 05:02:00,1.7009,1.7009,1.7004,1.7006,136300000.0
2006-10-06 05:03:00,1.7003,1.7006,1.7003,1.7006,136300000.0
2006-10-06 05:04:00,1.7002,1.7004,1.7002,1.7004,136300000.0
2006-10-06 05:05:00,1.7005,1.7006,1.7005,1.7006,136300000.0
2006-10-06 05:06:00,1.7007,1.7007,1.7004,1.7004,136300000.0
2006-10-06 05:08:00,1.7006,1.7006,1.7,1.7002,136300000.0
2006-10-06 05:09:00,1.7004,1.7006,1.7004,1.7004,136300000.0
2006-10-06 05:11:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-10-06 05:12:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-06 05:13:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-06 05:14:00,1.7003,1.7003,1.6999,1.7001,136300000.0
2006-10-06 05:15:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-10-06 05:16:00,1.6998,1.7002,1.6998,1.7001,136300000.0
2006-10-06 05:17:00,1.6999,1.6999,1.6995,1.6995,136300000.0
2006-10-06 05:18:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 05:19:00,1.6999,1.7,1.6999,1.6999,136300000.0
2006-10-06 05:20:00,1.6998,1.6999,1.6997,1.6999,136300000.0
2006-10-06 05:21:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 05:22:00,1.6999,1.7002,1.6998,1.7,136300000.0
2006-10-06 05:23:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 05:24:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-06 05:25:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-06 05:26:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-06 05:28:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-06 05:30:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-10-06 05:31:00,1.6999,1.6999,1.6997,1.6997,136300000.0
2006-10-06 05:32:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-10-06 05:33:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-10-06 05:34:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-10-06 05:35:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-10-06 05:37:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-10-06 05:42:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 05:44:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 05:45:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-10-06 05:46:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-06 05:47:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-06 05:48:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-06 05:51:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-10-06 05:52:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-06 05:54:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 05:56:00,1.6995,1.6997,1.6995,1.6995,136300000.0
2006-10-06 05:57:00,1.6994,1.6996,1.6994,1.6996,136300000.0
2006-10-06 05:58:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 05:59:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-10-06 06:00:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-10-06 06:01:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 06:02:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-10-06 06:03:00,1.6997,1.6998,1.6994,1.6994,136300000.0
2006-10-06 06:04:00,1.6997,1.6997,1.6996,1.6996,136300000.0
2006-10-06 06:05:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-10-06 06:06:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-10-06 06:07:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-06 06:08:00,1.6995,1.6995,1.6992,1.6994,136300000.0
2006-10-06 06:09:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-10-06 06:10:00,1.6989,1.6991,1.6989,1.6991,136300000.0
2006-10-06 06:11:00,1.6988,1.6988,1.6987,1.6988,136300000.0
2006-10-06 06:12:00,1.6987,1.6989,1.6987,1.6989,136300000.0
2006-10-06 06:13:00,1.6992,1.6992,1.6991,1.6991,136300000.0
2006-10-06 06:16:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-06 06:17:00,1.699,1.6991,1.699,1.6991,136300000.0
2006-10-06 06:18:00,1.699,1.699,1.699,1.699,136300000.0
2006-10-06 06:19:00,1.6989,1.6991,1.6987,1.6987,136300000.0
2006-10-06 06:21:00,1.6989,1.699,1.6988,1.699,136300000.0
2006-10-06 06:22:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-10-06 06:23:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-10-06 06:26:00,1.6991,1.6993,1.6991,1.6993,136300000.0
2006-10-06 06:27:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-06 06:28:00,1.6996,1.6996,1.6994,1.6996,136300000.0
2006-10-06 06:29:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-06 06:30:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-10-06 06:31:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-06 06:32:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-10-06 06:33:00,1.6994,1.6996,1.6994,1.6995,136300000.0
2006-10-06 06:37:00,1.6997,1.6999,1.6997,1.6998,136300000.0
2006-10-06 06:39:00,1.6997,1.7,1.6997,1.7,136300000.0
2006-10-06 06:40:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-06 06:41:00,1.7002,1.7002,1.7,1.7001,136300000.0
2006-10-06 06:43:00,1.7,1.7002,1.7,1.7002,136300000.0
2006-10-06 06:44:00,1.7004,1.7004,1.7003,1.7003,136300000.0
2006-10-06 06:47:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-06 06:48:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-10-06 06:50:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-06 06:51:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-06 06:52:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-06 06:53:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-06 06:54:00,1.7003,1.7004,1.7002,1.7002,136300000.0
2006-10-06 06:55:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-10-06 06:56:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-06 06:57:00,1.7003,1.7003,1.7,1.7,136300000.0
2006-10-06 06:58:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-06 06:59:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-06 07:00:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-06 07:02:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-06 07:03:00,1.6999,1.7001,1.6999,1.7001,136300000.0
2006-10-06 07:04:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 07:05:00,1.7,1.7,1.7,1.7,136300000.0
2006-10-06 07:06:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-06 07:08:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-10-06 07:09:00,1.7003,1.7003,1.7003,1.7003,136300000.0
2006-10-06 07:11:00,1.7,1.7,1.6999,1.7,136300000.0
2006-10-06 07:12:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 07:13:00,1.6997,1.6998,1.6995,1.6995,136300000.0
2006-10-06 07:14:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-06 07:15:00,1.6997,1.6998,1.6995,1.6998,136300000.0
2006-10-06 07:16:00,1.6995,1.6997,1.6995,1.6996,136300000.0
2006-10-06 07:17:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-10-06 07:18:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 07:19:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-10-06 07:21:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-10-06 07:22:00,1.6996,1.6998,1.6994,1.6994,136300000.0
2006-10-06 07:24:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 07:25:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-10-06 07:27:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-10-06 07:28:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 07:29:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 07:30:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 07:31:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 07:33:00,1.6997,1.6997,1.6995,1.6995,136300000.0
2006-10-06 07:34:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-10-06 07:36:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-10-06 07:37:00,1.6993,1.6995,1.6993,1.6994,136300000.0
2006-10-06 07:38:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-06 07:39:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-06 07:41:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-06 07:42:00,1.6992,1.6992,1.6992,1.6992,136300000.0
2006-10-06 07:43:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-10-06 07:44:00,1.6991,1.6994,1.6991,1.6994,136300000.0
2006-10-06 07:45:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-06 07:48:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-10-06 07:49:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-06 07:50:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-06 07:51:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-10-06 07:52:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-06 07:53:00,1.6996,1.7009,1.6996,1.7002,136300000.0
2006-10-06 07:54:00,1.7005,1.7006,1.7004,1.7006,136300000.0
2006-10-06 07:55:00,1.7008,1.701,1.7006,1.7008,136300000.0
2006-10-06 07:56:00,1.7009,1.7009,1.7008,1.7009,136300000.0
2006-10-06 07:57:00,1.7008,1.7013,1.7008,1.7013,136300000.0
2006-10-06 07:58:00,1.7011,1.7012,1.7009,1.701,136300000.0
2006-10-06 07:59:00,1.7012,1.7021,1.7011,1.7021,136300000.0
2006-10-06 08:00:00,1.7019,1.703,1.7019,1.703,136300000.0
2006-10-06 08:01:00,1.7031,1.7031,1.7013,1.7015,136300000.0
2006-10-06 08:02:00,1.7014,1.7014,1.7009,1.7011,136300000.0
2006-10-06 08:03:00,1.7009,1.7011,1.7005,1.7011,136300000.0
2006-10-06 08:04:00,1.7008,1.7011,1.7008,1.7011,136300000.0
2006-10-06 08:05:00,1.701,1.7011,1.701,1.7011,136300000.0
2006-10-06 08:06:00,1.7008,1.7009,1.7004,1.7007,136300000.0
2006-10-06 08:07:00,1.7008,1.7011,1.7007,1.7011,136300000.0
2006-10-06 08:08:00,1.7013,1.7017,1.7013,1.7016,136300000.0
2006-10-06 08:09:00,1.7014,1.7014,1.7011,1.7013,136300000.0
2006-10-06 08:10:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-10-06 08:11:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-06 08:13:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2006-10-06 08:14:00,1.7015,1.7015,1.7013,1.7015,136300000.0
2006-10-06 08:15:00,1.7016,1.7018,1.7016,1.7018,136300000.0
2006-10-06 08:17:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 08:18:00,1.7017,1.7019,1.7017,1.7018,136300000.0
2006-10-06 08:19:00,1.7017,1.7019,1.7017,1.7019,136300000.0
2006-10-06 08:20:00,1.7018,1.7021,1.7017,1.702,136300000.0
2006-10-06 08:21:00,1.7019,1.7024,1.7019,1.7024,136300000.0
2006-10-06 08:22:00,1.7022,1.7023,1.702,1.702,136300000.0
2006-10-06 08:23:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-10-06 08:24:00,1.7018,1.7018,1.7015,1.7016,136300000.0
2006-10-06 08:25:00,1.7018,1.7018,1.7014,1.7015,136300000.0
2006-10-06 08:26:00,1.7016,1.7017,1.701,1.7014,136300000.0
2006-10-06 08:27:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2006-10-06 08:28:00,1.7015,1.7016,1.7014,1.7015,136300000.0
2006-10-06 08:29:00,1.7014,1.7018,1.7014,1.7018,136300000.0
2006-10-06 08:30:00,1.7015,1.7019,1.7015,1.7019,136300000.0
2006-10-06 08:31:00,1.702,1.702,1.702,1.702,136300000.0
2006-10-06 08:32:00,1.7021,1.7021,1.702,1.702,136300000.0
2006-10-06 08:33:00,1.7019,1.7021,1.7018,1.7018,136300000.0
2006-10-06 08:34:00,1.7017,1.702,1.7016,1.7016,136300000.0
2006-10-06 08:35:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-10-06 08:36:00,1.7019,1.7023,1.7017,1.702,136300000.0
2006-10-06 08:37:00,1.7019,1.7019,1.7019,1.7019,136300000.0
2006-10-06 08:38:00,1.702,1.7021,1.7013,1.7015,136300000.0
2006-10-06 08:39:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-10-06 08:40:00,1.7015,1.7015,1.701,1.7012,136300000.0
2006-10-06 08:41:00,1.7013,1.7014,1.701,1.7012,136300000.0
2006-10-06 08:42:00,1.7011,1.7011,1.7006,1.7008,136300000.0
2006-10-06 08:43:00,1.7011,1.7013,1.701,1.701,136300000.0
2006-10-06 08:44:00,1.7012,1.7012,1.7009,1.7011,136300000.0
2006-10-06 08:45:00,1.701,1.701,1.7009,1.7009,136300000.0
2006-10-06 08:46:00,1.7007,1.7012,1.7007,1.7012,136300000.0
2006-10-06 08:47:00,1.7011,1.7014,1.7011,1.7014,136300000.0
2006-10-06 08:48:00,1.7016,1.7016,1.7013,1.7016,136300000.0
2006-10-06 08:49:00,1.7015,1.7018,1.7014,1.7014,136300000.0
2006-10-06 08:50:00,1.7013,1.7014,1.7011,1.7011,136300000.0
2006-10-06 08:51:00,1.701,1.701,1.701,1.701,136300000.0
2006-10-06 08:52:00,1.7008,1.701,1.7007,1.701,136300000.0
2006-10-06 08:53:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-10-06 08:54:00,1.7007,1.7013,1.7007,1.7011,136300000.0
2006-10-06 08:55:00,1.7009,1.701,1.7007,1.701,136300000.0
2006-10-06 08:56:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-10-06 08:57:00,1.7009,1.7009,1.7006,1.7007,136300000.0
2006-10-06 08:59:00,1.7006,1.701,1.7006,1.701,136300000.0
2006-10-06 09:00:00,1.7009,1.701,1.7005,1.7005,136300000.0
2006-10-06 09:01:00,1.7008,1.7008,1.7006,1.7006,136300000.0
2006-10-06 09:02:00,1.7007,1.7009,1.7006,1.7006,136300000.0
2006-10-06 09:03:00,1.7005,1.7007,1.7004,1.7007,136300000.0
2006-10-06 09:04:00,1.7006,1.7011,1.7003,1.7011,136300000.0
2006-10-06 09:05:00,1.7007,1.7011,1.7006,1.7011,136300000.0
2006-10-06 09:06:00,1.7006,1.701,1.7006,1.7007,136300000.0
2006-10-06 09:07:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-06 09:08:00,1.7007,1.7007,1.7006,1.7006,136300000.0
2006-10-06 09:09:00,1.701,1.7011,1.7009,1.7009,136300000.0
2006-10-06 09:10:00,1.7008,1.701,1.7008,1.7008,136300000.0
2006-10-06 09:11:00,1.701,1.7011,1.7009,1.7009,136300000.0
2006-10-06 09:12:00,1.7011,1.7011,1.7009,1.7009,136300000.0
2006-10-06 09:13:00,1.701,1.7014,1.7008,1.7014,136300000.0
2006-10-06 09:14:00,1.7012,1.7014,1.7012,1.7014,136300000.0
2006-10-06 09:15:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-06 09:16:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-10-06 09:17:00,1.7014,1.7014,1.7012,1.7014,136300000.0
2006-10-06 09:19:00,1.7015,1.7015,1.7015,1.7015,136300000.0
2006-10-06 09:20:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-10-06 09:21:00,1.7017,1.7018,1.7017,1.7018,136300000.0
2006-10-06 09:22:00,1.7014,1.7015,1.7014,1.7015,136300000.0
2006-10-06 09:23:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-10-06 09:24:00,1.7017,1.7018,1.7014,1.7014,136300000.0
2006-10-06 09:25:00,1.7017,1.7018,1.7016,1.7016,136300000.0
2006-10-06 09:26:00,1.7017,1.7017,1.7015,1.7015,136300000.0
2006-10-06 09:27:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 09:29:00,1.7014,1.7014,1.7014,1.7014,136300000.0
2006-10-06 09:30:00,1.7015,1.7015,1.7013,1.7015,136300000.0
2006-10-06 09:31:00,1.7013,1.7016,1.7013,1.7016,136300000.0
2006-10-06 09:32:00,1.7018,1.7018,1.7016,1.7018,136300000.0
2006-10-06 09:33:00,1.702,1.702,1.7014,1.7015,136300000.0
2006-10-06 09:34:00,1.7014,1.7016,1.7014,1.7016,136300000.0
2006-10-06 09:35:00,1.7015,1.7019,1.7015,1.7019,136300000.0
2006-10-06 09:36:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-10-06 09:37:00,1.702,1.7021,1.7019,1.7019,136300000.0
2006-10-06 09:38:00,1.7021,1.7021,1.7015,1.7015,136300000.0
2006-10-06 09:39:00,1.7019,1.702,1.7015,1.7016,136300000.0
2006-10-06 09:40:00,1.7018,1.7019,1.7018,1.7019,136300000.0
2006-10-06 09:42:00,1.7017,1.7017,1.7014,1.7017,136300000.0
2006-10-06 09:43:00,1.7016,1.7016,1.7016,1.7016,136300000.0
2006-10-06 09:44:00,1.7017,1.7017,1.7009,1.701,136300000.0
2006-10-06 09:45:00,1.7009,1.7011,1.7008,1.7011,136300000.0
2006-10-06 09:46:00,1.701,1.7011,1.7009,1.7011,136300000.0
2006-10-06 09:47:00,1.7014,1.7014,1.7011,1.7011,136300000.0
2006-10-06 09:48:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2006-10-06 09:49:00,1.7014,1.7014,1.7011,1.7012,136300000.0
2006-10-06 09:50:00,1.7011,1.7012,1.7011,1.7012,136300000.0
2006-10-06 09:51:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-06 09:52:00,1.7007,1.7012,1.7007,1.701,136300000.0
2006-10-06 09:53:00,1.7011,1.7011,1.7011,1.7011,136300000.0
2006-10-06 09:54:00,1.7012,1.7014,1.7011,1.7014,136300000.0
2006-10-06 09:55:00,1.7012,1.7012,1.701,1.701,136300000.0
2006-10-06 09:56:00,1.7012,1.7014,1.7011,1.7014,136300000.0
2006-10-06 09:57:00,1.7013,1.7013,1.7008,1.7009,136300000.0
2006-10-06 09:58:00,1.701,1.701,1.7009,1.701,136300000.0
2006-10-06 09:59:00,1.7012,1.7018,1.7012,1.7017,136300000.0
2006-10-06 10:00:00,1.7019,1.7019,1.7016,1.7016,136300000.0
2006-10-06 10:01:00,1.7017,1.7017,1.7014,1.7015,136300000.0
2006-10-06 10:02:00,1.7016,1.7016,1.7013,1.7015,136300000.0
2006-10-06 10:03:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2006-10-06 10:04:00,1.7018,1.7018,1.7016,1.7017,136300000.0
2006-10-06 10:05:00,1.7014,1.702,1.7014,1.702,136300000.0
2006-10-06 10:06:00,1.7019,1.7019,1.7012,1.7012,136300000.0
2006-10-06 10:07:00,1.7011,1.7012,1.7009,1.7009,136300000.0
2006-10-06 10:08:00,1.7007,1.7011,1.7007,1.7011,136300000.0
2006-10-06 10:09:00,1.7008,1.7011,1.7006,1.7011,136300000.0
2006-10-06 10:10:00,1.701,1.701,1.7007,1.7008,136300000.0
2006-10-06 10:11:00,1.701,1.7011,1.7009,1.701,136300000.0
2006-10-06 10:12:00,1.7008,1.701,1.7006,1.7006,136300000.0
2006-10-06 10:13:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2006-10-06 10:14:00,1.7007,1.7008,1.7007,1.7007,136300000.0
2006-10-06 10:15:00,1.7005,1.7006,1.7,1.7003,136300000.0
2006-10-06 10:16:00,1.7,1.7,1.6996,1.6999,136300000.0
2006-10-06 10:17:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-10-06 10:18:00,1.7,1.7001,1.6996,1.6996,136300000.0
2006-10-06 10:19:00,1.6999,1.7001,1.6998,1.6998,136300000.0
2006-10-06 10:20:00,1.6996,1.6999,1.6996,1.6999,136300000.0
2006-10-06 10:21:00,1.6997,1.6999,1.6997,1.6999,136300000.0
2006-10-06 10:22:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 10:23:00,1.6999,1.7003,1.6997,1.7,136300000.0
2006-10-06 10:24:00,1.7001,1.7002,1.7,1.7001,136300000.0
2006-10-06 10:25:00,1.7,1.7,1.6998,1.6998,136300000.0
2006-10-06 10:26:00,1.7001,1.7004,1.6998,1.7004,136300000.0
2006-10-06 10:27:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-06 10:28:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-06 10:29:00,1.7003,1.7003,1.7002,1.7002,136300000.0
2006-10-06 10:30:00,1.7001,1.7001,1.7,1.7,136300000.0
2006-10-06 10:31:00,1.7003,1.7004,1.7001,1.7004,136300000.0
2006-10-06 10:32:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-06 10:33:00,1.7007,1.7008,1.7007,1.7008,136300000.0
2006-10-06 10:34:00,1.7006,1.7009,1.7006,1.7007,136300000.0
2006-10-06 10:35:00,1.7006,1.7007,1.7006,1.7007,136300000.0
2006-10-06 10:36:00,1.7006,1.7006,1.7003,1.7003,136300000.0
2006-10-06 10:37:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-06 10:38:00,1.7003,1.7007,1.7003,1.7007,136300000.0
2006-10-06 10:39:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-06 10:40:00,1.7004,1.7006,1.7004,1.7006,136300000.0
2006-10-06 10:41:00,1.7005,1.7005,1.7002,1.7002,136300000.0
2006-10-06 10:42:00,1.7,1.7,1.6997,1.6997,136300000.0
2006-10-06 10:43:00,1.6996,1.6996,1.6995,1.6995,136300000.0
2006-10-06 10:44:00,1.6994,1.6995,1.6994,1.6995,136300000.0
2006-10-06 10:45:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 10:46:00,1.6994,1.6995,1.6992,1.6992,136300000.0
2006-10-06 10:47:00,1.6993,1.6998,1.6993,1.6998,136300000.0
2006-10-06 10:48:00,1.6996,1.6999,1.6992,1.6992,136300000.0
2006-10-06 10:49:00,1.6994,1.6995,1.6994,1.6994,136300000.0
2006-10-06 10:50:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-10-06 10:51:00,1.6995,1.6996,1.6995,1.6996,136300000.0
2006-10-06 10:52:00,1.6997,1.6997,1.6994,1.6994,136300000.0
2006-10-06 10:54:00,1.6996,1.7,1.6996,1.7,136300000.0
2006-10-06 10:55:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-10-06 10:56:00,1.6999,1.7001,1.6999,1.7,136300000.0
2006-10-06 10:57:00,1.6999,1.7002,1.6999,1.7002,136300000.0
2006-10-06 10:58:00,1.7003,1.7003,1.7001,1.7001,136300000.0
2006-10-06 10:59:00,1.7002,1.7002,1.6999,1.6999,136300000.0
2006-10-06 11:00:00,1.6998,1.7,1.6996,1.6996,136300000.0
2006-10-06 11:01:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 11:02:00,1.7001,1.7001,1.6999,1.7001,136300000.0
2006-10-06 11:03:00,1.7002,1.7005,1.7001,1.7001,136300000.0
2006-10-06 11:04:00,1.7002,1.7004,1.7002,1.7002,136300000.0
2006-10-06 11:05:00,1.7001,1.7005,1.7,1.7005,136300000.0
2006-10-06 11:06:00,1.7002,1.7009,1.7002,1.7009,136300000.0
2006-10-06 11:07:00,1.7006,1.7006,1.7006,1.7006,136300000.0
2006-10-06 11:08:00,1.7007,1.7009,1.7006,1.7006,136300000.0
2006-10-06 11:09:00,1.7007,1.7008,1.7006,1.7006,136300000.0
2006-10-06 11:10:00,1.7005,1.7005,1.7004,1.7004,136300000.0
2006-10-06 11:11:00,1.7005,1.7005,1.7002,1.7002,136300000.0
2006-10-06 11:12:00,1.7003,1.7005,1.7003,1.7005,136300000.0
2006-10-06 11:13:00,1.7004,1.7004,1.7004,1.7004,136300000.0
2006-10-06 11:14:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-06 11:15:00,1.7005,1.7005,1.7005,1.7005,136300000.0
2006-10-06 11:16:00,1.7002,1.7002,1.7002,1.7002,136300000.0
2006-10-06 11:17:00,1.7,1.7002,1.7,1.7,136300000.0
2006-10-06 11:19:00,1.7001,1.7001,1.7001,1.7001,136300000.0
2006-10-06 11:20:00,1.7004,1.7004,1.7001,1.7001,136300000.0
2006-10-06 11:21:00,1.6999,1.6999,1.6999,1.6999,136300000.0
2006-10-06 11:22:00,1.6998,1.6998,1.6998,1.6998,136300000.0
2006-10-06 11:23:00,1.6995,1.6997,1.6995,1.6997,136300000.0
2006-10-06 11:24:00,1.6998,1.6998,1.6997,1.6997,136300000.0
2006-10-06 11:25:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-10-06 11:26:00,1.6994,1.6994,1.6994,1.6994,136300000.0
2006-10-06 11:27:00,1.6993,1.6994,1.6993,1.6994,136300000.0
2006-10-06 11:28:00,1.6995,1.6997,1.6994,1.6994,136300000.0
2006-10-06 11:29:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 11:31:00,1.6994,1.6998,1.6994,1.6998,136300000.0
2006-10-06 11:32:00,1.6996,1.6996,1.6994,1.6994,136300000.0
2006-10-06 11:33:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-10-06 11:34:00,1.6995,1.6996,1.6994,1.6996,136300000.0
2006-10-06 11:35:00,1.6995,1.6995,1.6994,1.6994,136300000.0
2006-10-06 11:36:00,1.6993,1.6993,1.6992,1.6993,136300000.0
2006-10-06 11:37:00,1.6991,1.6992,1.6991,1.6992,136300000.0
2006-10-06 11:38:00,1.699,1.6994,1.699,1.6993,136300000.0
2006-10-06 11:39:00,1.6991,1.6993,1.6988,1.6988,136300000.0
2006-10-06 11:40:00,1.6986,1.6988,1.6985,1.6987,136300000.0
2006-10-06 11:41:00,1.699,1.699,1.6989,1.699,136300000.0
2006-10-06 11:42:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-10-06 11:43:00,1.699,1.699,1.6989,1.6989,136300000.0
2006-10-06 11:44:00,1.6994,1.6994,1.6992,1.6992,136300000.0
2006-10-06 11:45:00,1.6994,1.6994,1.6993,1.6993,136300000.0
2006-10-06 11:46:00,1.6994,1.6996,1.6994,1.6995,136300000.0
2006-10-06 11:48:00,1.6997,1.6998,1.6997,1.6998,136300000.0
2006-10-06 11:49:00,1.6997,1.6999,1.6997,1.6997,136300000.0
2006-10-06 11:50:00,1.6996,1.6998,1.6996,1.6998,136300000.0
2006-10-06 11:51:00,1.6999,1.6999,1.6998,1.6998,136300000.0
2006-10-06 11:52:00,1.6997,1.6998,1.6995,1.6996,136300000.0
2006-10-06 11:53:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 11:54:00,1.6996,1.6997,1.6995,1.6995,136300000.0
2006-10-06 11:55:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 11:56:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-10-06 11:57:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-10-06 11:58:00,1.6996,1.6996,1.6996,1.6996,136300000.0
2006-10-06 11:59:00,1.6995,1.6995,1.6995,1.6995,136300000.0
2006-10-06 12:00:00,1.6994,1.6998,1.6994,1.6998,136300000.0
2006-10-06 12:01:00,1.7,1.7001,1.7,1.7,136300000.0
2006-10-06 12:02:00,1.7001,1.7001,1.6997,1.6997,136300000.0
2006-10-06 12:03:00,1.6998,1.7,1.6998,1.7,136300000.0
2006-10-06 12:04:00,1.6997,1.6997,1.6997,1.6997,136300000.0
2006-10-06 12:05:00,1.6998,1.6999,1.6998,1.6999,136300000.0
2006-10-06 12:06:00,1.7003,1.7003,1.6999,1.6999,136300000.0
2006-10-06 12:07:00,1.6994,1.6994,1.6986,1.6986,136300000.0
2006-10-06 12:08:00,1.6988,1.6989,1.6986,1.6989,136300000.0
2006-10-06 12:09:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2006-10-06 12:10:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-10-06 12:11:00,1.699,1.699,1.699,1.699,136300000.0
2006-10-06 12:12:00,1.6989,1.6992,1.6988,1.699,136300000.0
2006-10-06 12:13:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-10-06 12:14:00,1.6992,1.6992,1.699,1.699,136300000.0
2006-10-06 12:15:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2006-10-06 12:16:00,1.6991,1.6991,1.6983,1.6983,136300000.0
2006-10-06 12:17:00,1.6982,1.6984,1.6981,1.6981,136300000.0
2006-10-06 12:18:00,1.6984,1.6984,1.6977,1.6977,136300000.0
2006-10-06 12:19:00,1.698,1.6989,1.698,1.6984,136300000.0
2006-10-06 12:20:00,1.6983,1.6985,1.6982,1.6983,136300000.0
2006-10-06 12:21:00,1.6985,1.6986,1.6983,1.6986,136300000.0
2006-10-06 12:22:00,1.6984,1.6985,1.6981,1.6981,136300000.0
2006-10-06 12:23:00,1.6982,1.6982,1.6979,1.698,136300000.0
2006-10-06 12:24:00,1.6979,1.6979,1.6975,1.6975,136300000.0
2006-10-06 12:25:00,1.6976,1.6978,1.6975,1.6978,136300000.0
2006-10-06 12:26:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-10-06 12:27:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2006-10-06 12:28:00,1.6975,1.6978,1.6975,1.6978,136300000.0
2006-10-06 12:30:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2006-10-06 12:31:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-10-06 12:33:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-10-06 12:34:00,1.6981,1.6982,1.6981,1.6981,136300000.0
2006-10-06 12:35:00,1.698,1.6985,1.698,1.6985,136300000.0
2006-10-06 12:36:00,1.6986,1.6987,1.6984,1.6985,136300000.0
2006-10-06 12:37:00,1.6987,1.6987,1.6987,1.6987,136300000.0
2006-10-06 12:38:00,1.6981,1.6987,1.6981,1.6984,136300000.0
2006-10-06 12:39:00,1.6985,1.6985,1.6985,1.6985,136300000.0
2006-10-06 12:40:00,1.6988,1.6988,1.6986,1.6986,136300000.0
2006-10-06 12:41:00,1.6988,1.6988,1.6988,1.6988,136300000.0
2006-10-06 12:42:00,1.6989,1.699,1.6989,1.699,136300000.0
2006-10-06 12:43:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-10-06 12:44:00,1.6991,1.6991,1.6991,1.6991,136300000.0
2006-10-06 12:46:00,1.6993,1.6993,1.6988,1.6988,136300000.0
2006-10-06 12:47:00,1.6986,1.6988,1.6986,1.6988,136300000.0
2006-10-06 12:48:00,1.6989,1.6989,1.6989,1.6989,136300000.0
2006-10-06 12:49:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-10-06 12:50:00,1.6984,1.6985,1.6984,1.6985,136300000.0
2006-10-06 12:51:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2006-10-06 12:52:00,1.6984,1.6986,1.6984,1.6986,136300000.0
2006-10-06 12:53:00,1.6984,1.6985,1.6983,1.6985,136300000.0
2006-10-06 12:54:00,1.6983,1.6986,1.6983,1.6985,136300000.0
2006-10-06 12:55:00,1.6981,1.6984,1.6981,1.6984,136300000.0
2006-10-06 12:57:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2006-10-06 12:58:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-10-06 12:59:00,1.698,1.6982,1.698,1.6982,136300000.0
2006-10-06 13:00:00,1.6984,1.6987,1.698,1.6984,136300000.0
2006-10-06 13:01:00,1.6982,1.6984,1.698,1.6984,136300000.0
2006-10-06 13:02:00,1.6985,1.6986,1.6983,1.6983,136300000.0
2006-10-06 13:03:00,1.6984,1.6984,1.698,1.6982,136300000.0
2006-10-06 13:04:00,1.6984,1.6984,1.6979,1.6979,136300000.0
2006-10-06 13:05:00,1.698,1.6981,1.6978,1.6978,136300000.0
2006-10-06 13:06:00,1.6979,1.6981,1.6978,1.6981,136300000.0
2006-10-06 13:07:00,1.698,1.698,1.698,1.698,136300000.0
2006-10-06 13:10:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-10-06 13:11:00,1.6979,1.6979,1.6974,1.6974,136300000.0
2006-10-06 13:12:00,1.6978,1.6979,1.6975,1.6979,136300000.0
2006-10-06 13:14:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-10-06 13:15:00,1.6979,1.6981,1.6979,1.6979,136300000.0
2006-10-06 13:16:00,1.6978,1.698,1.6978,1.698,136300000.0
2006-10-06 13:17:00,1.6978,1.6979,1.6974,1.6974,136300000.0
2006-10-06 13:18:00,1.6977,1.6979,1.6977,1.6979,136300000.0
2006-10-06 13:19:00,1.6977,1.6977,1.6977,1.6977,136300000.0
2006-10-06 13:21:00,1.6979,1.698,1.6979,1.6979,136300000.0
2006-10-06 13:22:00,1.698,1.698,1.698,1.698,136300000.0
2006-10-06 13:23:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-10-06 13:24:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2006-10-06 13:26:00,1.6982,1.6984,1.6982,1.6984,136300000.0
2006-10-06 13:27:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2006-10-06 13:29:00,1.6985,1.6985,1.6984,1.6985,136300000.0
2006-10-06 13:30:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-10-06 13:31:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-10-06 13:32:00,1.6984,1.6984,1.698,1.6982,136300000.0
2006-10-06 13:33:00,1.6985,1.6986,1.6984,1.6986,136300000.0
2006-10-06 13:34:00,1.6984,1.6984,1.6983,1.6983,136300000.0
2006-10-06 13:35:00,1.6986,1.6986,1.6985,1.6985,136300000.0
2006-10-06 13:36:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2006-10-06 13:37:00,1.6983,1.6988,1.6983,1.6988,136300000.0
2006-10-06 13:38:00,1.6987,1.6989,1.6987,1.6987,136300000.0
2006-10-06 13:39:00,1.6989,1.6989,1.6986,1.6986,136300000.0
2006-10-06 13:40:00,1.6988,1.699,1.6986,1.699,136300000.0
2006-10-06 13:41:00,1.6995,1.6995,1.6993,1.6994,136300000.0
2006-10-06 13:42:00,1.699,1.6991,1.6984,1.6986,136300000.0
2006-10-06 13:43:00,1.6984,1.6984,1.6979,1.6979,136300000.0
2006-10-06 13:44:00,1.698,1.698,1.6975,1.6979,136300000.0
2006-10-06 13:45:00,1.698,1.698,1.6978,1.6978,136300000.0
2006-10-06 13:46:00,1.6979,1.698,1.6979,1.698,136300000.0
2006-10-06 13:48:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-10-06 13:49:00,1.698,1.6981,1.6979,1.6981,136300000.0
2006-10-06 13:50:00,1.698,1.6981,1.698,1.698,136300000.0
2006-10-06 13:51:00,1.6978,1.6979,1.6974,1.6977,136300000.0
2006-10-06 13:52:00,1.698,1.6981,1.6978,1.6981,136300000.0
2006-10-06 13:53:00,1.6982,1.6983,1.6979,1.6983,136300000.0
2006-10-06 13:54:00,1.698,1.6981,1.6977,1.6979,136300000.0
2006-10-06 13:55:00,1.6978,1.6982,1.6977,1.6982,136300000.0
2006-10-06 13:56:00,1.6985,1.6985,1.6979,1.6982,136300000.0
2006-10-06 13:57:00,1.6983,1.6983,1.6977,1.6978,136300000.0
2006-10-06 13:58:00,1.6975,1.6979,1.6973,1.6977,136300000.0
2006-10-06 13:59:00,1.6976,1.6978,1.6973,1.6973,136300000.0
2006-10-06 14:00:00,1.6971,1.6973,1.697,1.6973,136300000.0
2006-10-06 14:01:00,1.6972,1.6974,1.6972,1.6973,136300000.0
2006-10-06 14:02:00,1.6977,1.6977,1.6972,1.6973,136300000.0
2006-10-06 14:03:00,1.6972,1.6976,1.6967,1.6967,136300000.0
2006-10-06 14:04:00,1.6966,1.6969,1.6966,1.6969,136300000.0
2006-10-06 14:05:00,1.6967,1.6972,1.6967,1.6969,136300000.0
2006-10-06 14:06:00,1.6971,1.6974,1.6971,1.6971,136300000.0
2006-10-06 14:07:00,1.6972,1.6972,1.6968,1.697,136300000.0
2006-10-06 14:08:00,1.6969,1.697,1.6967,1.6967,136300000.0
2006-10-06 14:09:00,1.6966,1.6972,1.6964,1.697,136300000.0
2006-10-06 14:10:00,1.6972,1.6974,1.6968,1.6971,136300000.0
2006-10-06 14:11:00,1.6967,1.6972,1.6967,1.697,136300000.0
2006-10-06 14:12:00,1.6969,1.6969,1.6967,1.6968,136300000.0
2006-10-06 14:13:00,1.697,1.6971,1.6966,1.6969,136300000.0
2006-10-06 14:14:00,1.6967,1.6968,1.6963,1.6968,136300000.0
2006-10-06 14:15:00,1.6966,1.6967,1.6962,1.6962,136300000.0
2006-10-06 14:16:00,1.696,1.6962,1.6958,1.6959,136300000.0
2006-10-06 14:17:00,1.6958,1.6962,1.6958,1.696,136300000.0
2006-10-06 14:18:00,1.6962,1.6962,1.6959,1.6959,136300000.0
2006-10-06 14:19:00,1.6958,1.6965,1.6958,1.6965,136300000.0
2006-10-06 14:20:00,1.6966,1.6967,1.6963,1.6965,136300000.0
2006-10-06 14:21:00,1.6964,1.6966,1.6962,1.6962,136300000.0
2006-10-06 14:22:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2006-10-06 14:23:00,1.6962,1.6963,1.6959,1.6959,136300000.0
2006-10-06 14:24:00,1.6957,1.6962,1.6956,1.6961,136300000.0
2006-10-06 14:25:00,1.6962,1.6966,1.6962,1.6963,136300000.0
2006-10-06 14:26:00,1.6962,1.6963,1.6955,1.6956,136300000.0
2006-10-06 14:27:00,1.6955,1.6958,1.6954,1.6958,136300000.0
2006-10-06 14:28:00,1.6957,1.6959,1.6957,1.6957,136300000.0
2006-10-06 14:29:00,1.6958,1.696,1.6954,1.6954,136300000.0
2006-10-06 14:30:00,1.6955,1.6971,1.6955,1.6966,136300000.0
2006-10-06 14:31:00,1.6967,1.6982,1.6956,1.6972,136300000.0
2006-10-06 14:32:00,1.697,1.6985,1.6944,1.6949,136300000.0
2006-10-06 14:33:00,1.6961,1.6966,1.695,1.6961,136300000.0
2006-10-06 14:34:00,1.6959,1.6968,1.6955,1.696,136300000.0
2006-10-06 14:35:00,1.6959,1.6963,1.6933,1.6955,136300000.0
2006-10-06 14:36:00,1.6959,1.6959,1.6945,1.6952,136300000.0
2006-10-06 14:37:00,1.695,1.696,1.695,1.6955,136300000.0
2006-10-06 14:38:00,1.6951,1.6961,1.6951,1.6961,136300000.0
2006-10-06 14:39:00,1.6959,1.697,1.6956,1.6968,136300000.0
2006-10-06 14:40:00,1.6967,1.6971,1.6965,1.6968,136300000.0
2006-10-06 14:41:00,1.6973,1.6976,1.6971,1.6974,136300000.0
2006-10-06 14:42:00,1.6975,1.6976,1.697,1.6971,136300000.0
2006-10-06 14:43:00,1.697,1.697,1.6963,1.6963,136300000.0
2006-10-06 14:44:00,1.6965,1.6967,1.6963,1.6963,136300000.0
2006-10-06 14:45:00,1.6964,1.6966,1.6963,1.6965,136300000.0
2006-10-06 14:46:00,1.6963,1.6964,1.696,1.6962,136300000.0
2006-10-06 14:47:00,1.6963,1.6963,1.6959,1.696,136300000.0
2006-10-06 14:48:00,1.6959,1.696,1.6957,1.6957,136300000.0
2006-10-06 14:49:00,1.6956,1.6959,1.6951,1.6956,136300000.0
2006-10-06 14:50:00,1.6957,1.6958,1.6947,1.6953,136300000.0
2006-10-06 14:51:00,1.6951,1.6956,1.695,1.6951,136300000.0
2006-10-06 14:52:00,1.695,1.6957,1.695,1.6955,136300000.0
2006-10-06 14:53:00,1.6956,1.6956,1.695,1.695,136300000.0
2006-10-06 14:54:00,1.6949,1.6955,1.6948,1.695,136300000.0
2006-10-06 14:55:00,1.6952,1.6955,1.695,1.6955,136300000.0
2006-10-06 14:56:00,1.6952,1.6952,1.6939,1.6939,136300000.0
2006-10-06 14:57:00,1.6943,1.6951,1.6942,1.6943,136300000.0
2006-10-06 14:58:00,1.6945,1.6949,1.6943,1.6946,136300000.0
2006-10-06 14:59:00,1.6944,1.6947,1.6935,1.6936,136300000.0
2006-10-06 15:00:00,1.6937,1.694,1.6935,1.6939,136300000.0
2006-10-06 15:01:00,1.694,1.6947,1.694,1.6944,136300000.0
2006-10-06 15:02:00,1.6945,1.6954,1.6945,1.6952,136300000.0
2006-10-06 15:03:00,1.6953,1.6956,1.695,1.6953,136300000.0
2006-10-06 15:04:00,1.6954,1.6957,1.6953,1.6953,136300000.0
2006-10-06 15:05:00,1.6952,1.6952,1.6943,1.6945,136300000.0
2006-10-06 15:06:00,1.6947,1.6948,1.6944,1.6948,136300000.0
2006-10-06 15:07:00,1.6945,1.6948,1.694,1.6944,136300000.0
2006-10-06 15:08:00,1.6941,1.6942,1.6935,1.6938,136300000.0
2006-10-06 15:09:00,1.6939,1.6941,1.6938,1.6941,136300000.0
2006-10-06 15:10:00,1.694,1.694,1.6934,1.6935,136300000.0
2006-10-06 15:11:00,1.6937,1.6937,1.6931,1.6934,136300000.0
2006-10-06 15:12:00,1.6936,1.6941,1.6935,1.6941,136300000.0
2006-10-06 15:13:00,1.6942,1.6953,1.6942,1.6953,136300000.0
2006-10-06 15:14:00,1.6951,1.6951,1.6946,1.6951,136300000.0
2006-10-06 15:15:00,1.6949,1.695,1.6945,1.6945,136300000.0
2006-10-06 15:16:00,1.6948,1.6955,1.6948,1.6955,136300000.0
2006-10-06 15:17:00,1.6956,1.6956,1.6946,1.6946,136300000.0
2006-10-06 15:18:00,1.6948,1.6953,1.6948,1.6953,136300000.0
2006-10-06 15:19:00,1.6952,1.6954,1.6946,1.695,136300000.0
2006-10-06 15:20:00,1.6949,1.6949,1.6946,1.6948,136300000.0
2006-10-06 15:21:00,1.6949,1.6949,1.6942,1.6946,136300000.0
2006-10-06 15:22:00,1.6947,1.6949,1.6945,1.6949,136300000.0
2006-10-06 15:23:00,1.6951,1.6954,1.695,1.6951,136300000.0
2006-10-06 15:24:00,1.6952,1.6954,1.6948,1.6951,136300000.0
2006-10-06 15:25:00,1.6949,1.6951,1.6946,1.6951,136300000.0
2006-10-06 15:26:00,1.6949,1.6951,1.6948,1.6949,136300000.0
2006-10-06 15:27:00,1.6948,1.6954,1.6948,1.6953,136300000.0
2006-10-06 15:28:00,1.6955,1.6955,1.6948,1.695,136300000.0
2006-10-06 15:29:00,1.6948,1.6948,1.6944,1.6947,136300000.0
2006-10-06 15:30:00,1.6949,1.6949,1.6943,1.6944,136300000.0
2006-10-06 15:31:00,1.6946,1.6949,1.6945,1.6947,136300000.0
2006-10-06 15:32:00,1.6945,1.6947,1.6945,1.6945,136300000.0
2006-10-06 15:33:00,1.6946,1.6948,1.6946,1.6946,136300000.0
2006-10-06 15:34:00,1.6947,1.6952,1.6945,1.695,136300000.0
2006-10-06 15:35:00,1.6951,1.6952,1.6949,1.6949,136300000.0
2006-10-06 15:36:00,1.695,1.6953,1.6949,1.695,136300000.0
2006-10-06 15:37:00,1.6953,1.6953,1.6947,1.6947,136300000.0
2006-10-06 15:38:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-10-06 15:39:00,1.6948,1.6949,1.6946,1.6948,136300000.0
2006-10-06 15:40:00,1.6949,1.6949,1.6945,1.6946,136300000.0
2006-10-06 15:41:00,1.6944,1.6948,1.6944,1.6945,136300000.0
2006-10-06 15:42:00,1.6947,1.695,1.6946,1.695,136300000.0
2006-10-06 15:43:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2006-10-06 15:44:00,1.695,1.695,1.6946,1.6946,136300000.0
2006-10-06 15:45:00,1.6947,1.6954,1.6947,1.6948,136300000.0
2006-10-06 15:46:00,1.6949,1.6954,1.6949,1.6951,136300000.0
2006-10-06 15:47:00,1.695,1.6954,1.695,1.6952,136300000.0
2006-10-06 15:48:00,1.6948,1.6951,1.6948,1.6951,136300000.0
2006-10-06 15:49:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-06 15:50:00,1.6946,1.6952,1.6946,1.6952,136300000.0
2006-10-06 15:51:00,1.6951,1.6954,1.6951,1.6954,136300000.0
2006-10-06 15:52:00,1.6952,1.6953,1.6951,1.6953,136300000.0
2006-10-06 15:53:00,1.6954,1.6954,1.6951,1.6953,136300000.0
2006-10-06 15:54:00,1.6955,1.6957,1.6953,1.6956,136300000.0
2006-10-06 15:55:00,1.6955,1.6959,1.6951,1.6958,136300000.0
2006-10-06 15:56:00,1.6959,1.6962,1.6958,1.6962,136300000.0
2006-10-06 15:57:00,1.6964,1.6966,1.6962,1.6966,136300000.0
2006-10-06 15:58:00,1.6963,1.6963,1.6957,1.6958,136300000.0
2006-10-06 15:59:00,1.6957,1.6962,1.6955,1.6957,136300000.0
2006-10-06 16:00:00,1.6959,1.6959,1.6947,1.6948,136300000.0
2006-10-06 16:01:00,1.6947,1.6952,1.6945,1.6947,136300000.0
2006-10-06 16:02:00,1.695,1.6952,1.6945,1.6947,136300000.0
2006-10-06 16:03:00,1.6949,1.6951,1.6948,1.6951,136300000.0
2006-10-06 16:04:00,1.6952,1.6956,1.6952,1.6956,136300000.0
2006-10-06 16:05:00,1.6954,1.6959,1.6954,1.6959,136300000.0
2006-10-06 16:06:00,1.696,1.696,1.6956,1.6959,136300000.0
2006-10-06 16:07:00,1.6956,1.6956,1.695,1.6954,136300000.0
2006-10-06 16:08:00,1.6951,1.6956,1.6951,1.6953,136300000.0
2006-10-06 16:09:00,1.6955,1.6958,1.6952,1.6952,136300000.0
2006-10-06 16:10:00,1.6951,1.6955,1.695,1.6952,136300000.0
2006-10-06 16:11:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-10-06 16:12:00,1.6953,1.6956,1.6952,1.6956,136300000.0
2006-10-06 16:13:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2006-10-06 16:14:00,1.6959,1.6962,1.6958,1.6959,136300000.0
2006-10-06 16:15:00,1.6957,1.6958,1.6957,1.6958,136300000.0
2006-10-06 16:16:00,1.6956,1.6958,1.6954,1.6957,136300000.0
2006-10-06 16:17:00,1.6955,1.6958,1.6955,1.6958,136300000.0
2006-10-06 16:18:00,1.6954,1.696,1.6954,1.6957,136300000.0
2006-10-06 16:19:00,1.6959,1.6959,1.6953,1.6955,136300000.0
2006-10-06 16:20:00,1.6956,1.6957,1.6954,1.6956,136300000.0
2006-10-06 16:21:00,1.6957,1.6957,1.6953,1.6953,136300000.0
2006-10-06 16:22:00,1.6951,1.6957,1.6949,1.6952,136300000.0
2006-10-06 16:23:00,1.695,1.6953,1.695,1.695,136300000.0
2006-10-06 16:24:00,1.6951,1.6956,1.6951,1.6956,136300000.0
2006-10-06 16:25:00,1.6957,1.6957,1.6952,1.6954,136300000.0
2006-10-06 16:26:00,1.6957,1.6957,1.6943,1.6947,136300000.0
2006-10-06 16:27:00,1.6949,1.6951,1.6948,1.6949,136300000.0
2006-10-06 16:28:00,1.6947,1.6949,1.6946,1.6948,136300000.0
2006-10-06 16:29:00,1.6949,1.6951,1.6948,1.6948,136300000.0
2006-10-06 16:30:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2006-10-06 16:31:00,1.6945,1.6948,1.6943,1.6943,136300000.0
2006-10-06 16:32:00,1.6945,1.6951,1.6944,1.695,136300000.0
2006-10-06 16:33:00,1.6948,1.6953,1.6946,1.6948,136300000.0
2006-10-06 16:34:00,1.695,1.695,1.6946,1.6946,136300000.0
2006-10-06 16:35:00,1.6948,1.6948,1.6943,1.6946,136300000.0
2006-10-06 16:36:00,1.6945,1.6946,1.6944,1.6946,136300000.0
2006-10-06 16:37:00,1.6948,1.6948,1.6942,1.6944,136300000.0
2006-10-06 16:38:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2006-10-06 16:39:00,1.6942,1.6943,1.6936,1.6942,136300000.0
2006-10-06 16:40:00,1.6945,1.6947,1.6941,1.6947,136300000.0
2006-10-06 16:41:00,1.6946,1.6946,1.6941,1.6944,136300000.0
2006-10-06 16:42:00,1.6942,1.6944,1.6939,1.6942,136300000.0
2006-10-06 16:43:00,1.6943,1.6948,1.6939,1.6944,136300000.0
2006-10-06 16:44:00,1.6945,1.6946,1.6942,1.6944,136300000.0
2006-10-06 16:45:00,1.6946,1.6952,1.6945,1.6949,136300000.0
2006-10-06 16:46:00,1.695,1.6952,1.695,1.6952,136300000.0
2006-10-06 16:47:00,1.6953,1.6954,1.6947,1.6947,136300000.0
2006-10-06 16:48:00,1.6946,1.695,1.6946,1.695,136300000.0
2006-10-06 16:49:00,1.6951,1.6952,1.6948,1.6949,136300000.0
2006-10-06 16:50:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-10-06 16:51:00,1.6952,1.6955,1.6952,1.6955,136300000.0
2006-10-06 16:52:00,1.6957,1.6957,1.6953,1.6953,136300000.0
2006-10-06 16:53:00,1.6955,1.6955,1.6952,1.6953,136300000.0
2006-10-06 16:54:00,1.6952,1.6952,1.6948,1.6951,136300000.0
2006-10-06 16:55:00,1.6952,1.6954,1.6949,1.6952,136300000.0
2006-10-06 16:56:00,1.6955,1.6957,1.6953,1.6953,136300000.0
2006-10-06 16:57:00,1.6951,1.6953,1.6947,1.6947,136300000.0
2006-10-06 16:58:00,1.6946,1.6948,1.6945,1.6948,136300000.0
2006-10-06 16:59:00,1.6946,1.6946,1.6938,1.6938,136300000.0
2006-10-06 17:00:00,1.6939,1.6943,1.6939,1.6941,136300000.0
2006-10-06 17:01:00,1.694,1.6947,1.694,1.6945,136300000.0
2006-10-06 17:02:00,1.6947,1.6947,1.6943,1.6947,136300000.0
2006-10-06 17:03:00,1.6949,1.6957,1.6949,1.6957,136300000.0
2006-10-06 17:04:00,1.6954,1.6956,1.6953,1.6956,136300000.0
2006-10-06 17:05:00,1.6957,1.6957,1.6953,1.6956,136300000.0
2006-10-06 17:06:00,1.6955,1.6955,1.6951,1.6952,136300000.0
2006-10-06 17:07:00,1.695,1.6951,1.6945,1.6945,136300000.0
2006-10-06 17:08:00,1.6948,1.6952,1.6948,1.6952,136300000.0
2006-10-06 17:09:00,1.6949,1.6952,1.6949,1.6952,136300000.0
2006-10-06 17:10:00,1.695,1.6952,1.6949,1.6949,136300000.0
2006-10-06 17:11:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-10-06 17:12:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-06 17:13:00,1.695,1.6956,1.6949,1.6956,136300000.0
2006-10-06 17:14:00,1.6955,1.6956,1.6951,1.6951,136300000.0
2006-10-06 17:15:00,1.6953,1.6953,1.6948,1.6948,136300000.0
2006-10-06 17:16:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-06 17:17:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-10-06 17:18:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-10-06 17:19:00,1.6948,1.6949,1.6945,1.6945,136300000.0
2006-10-06 17:20:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2006-10-06 17:21:00,1.6948,1.6948,1.6945,1.6945,136300000.0
2006-10-06 17:22:00,1.6946,1.6946,1.6943,1.6946,136300000.0
2006-10-06 17:23:00,1.6943,1.6949,1.6943,1.6946,136300000.0
2006-10-06 17:24:00,1.6943,1.6948,1.6943,1.6946,136300000.0
2006-10-06 17:25:00,1.6948,1.6951,1.6947,1.6948,136300000.0
2006-10-06 17:26:00,1.6945,1.6949,1.6945,1.6946,136300000.0
2006-10-06 17:27:00,1.6945,1.6948,1.6945,1.6947,136300000.0
2006-10-06 17:28:00,1.6944,1.695,1.6943,1.695,136300000.0
2006-10-06 17:29:00,1.6947,1.6948,1.6945,1.6945,136300000.0
2006-10-06 17:30:00,1.6946,1.695,1.6946,1.6948,136300000.0
2006-10-06 17:31:00,1.6949,1.695,1.6949,1.6949,136300000.0
2006-10-06 17:32:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-10-06 17:33:00,1.6947,1.6948,1.6945,1.6946,136300000.0
2006-10-06 17:34:00,1.6947,1.695,1.6944,1.6947,136300000.0
2006-10-06 17:35:00,1.6946,1.6946,1.6943,1.6946,136300000.0
2006-10-06 17:36:00,1.6944,1.6946,1.6944,1.6946,136300000.0
2006-10-06 17:37:00,1.6947,1.6949,1.6945,1.6949,136300000.0
2006-10-06 17:38:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-10-06 17:39:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-10-06 17:40:00,1.6948,1.6954,1.6946,1.6954,136300000.0
2006-10-06 17:41:00,1.695,1.6953,1.6947,1.6953,136300000.0
2006-10-06 17:42:00,1.6954,1.6954,1.6949,1.6952,136300000.0
2006-10-06 17:43:00,1.6953,1.6954,1.695,1.6953,136300000.0
2006-10-06 17:44:00,1.6954,1.6954,1.695,1.695,136300000.0
2006-10-06 17:45:00,1.6951,1.6956,1.695,1.6954,136300000.0
2006-10-06 17:46:00,1.6955,1.696,1.6955,1.6959,136300000.0
2006-10-06 17:47:00,1.696,1.6961,1.6959,1.6959,136300000.0
2006-10-06 17:48:00,1.696,1.696,1.6957,1.6958,136300000.0
2006-10-06 17:49:00,1.6956,1.6956,1.6952,1.6955,136300000.0
2006-10-06 17:50:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-10-06 17:51:00,1.6953,1.6953,1.6946,1.6946,136300000.0
2006-10-06 17:52:00,1.6945,1.6949,1.6945,1.6948,136300000.0
2006-10-06 17:53:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-10-06 17:54:00,1.6951,1.6951,1.6946,1.6946,136300000.0
2006-10-06 17:55:00,1.6947,1.695,1.6947,1.695,136300000.0
2006-10-06 17:56:00,1.6949,1.6957,1.6949,1.6951,136300000.0
2006-10-06 17:57:00,1.6952,1.6953,1.695,1.6951,136300000.0
2006-10-06 17:58:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2006-10-06 17:59:00,1.6948,1.695,1.6947,1.695,136300000.0
2006-10-06 18:00:00,1.6948,1.695,1.6943,1.6943,136300000.0
2006-10-06 18:01:00,1.6944,1.6946,1.6944,1.6945,136300000.0
2006-10-06 18:02:00,1.6946,1.6951,1.6943,1.6951,136300000.0
2006-10-06 18:03:00,1.6948,1.695,1.6948,1.695,136300000.0
2006-10-06 18:05:00,1.6949,1.6949,1.6944,1.6944,136300000.0
2006-10-06 18:06:00,1.6945,1.6949,1.6945,1.6949,136300000.0
2006-10-06 18:07:00,1.695,1.6951,1.695,1.6951,136300000.0
2006-10-06 18:08:00,1.6952,1.6954,1.6952,1.6952,136300000.0
2006-10-06 18:09:00,1.6951,1.6952,1.695,1.6952,136300000.0
2006-10-06 18:10:00,1.695,1.6951,1.6949,1.695,136300000.0
2006-10-06 18:11:00,1.6948,1.6949,1.6945,1.6945,136300000.0
2006-10-06 18:12:00,1.6948,1.6951,1.6948,1.6949,136300000.0
2006-10-06 18:13:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2006-10-06 18:14:00,1.6949,1.6951,1.6949,1.6951,136300000.0
2006-10-06 18:15:00,1.695,1.6952,1.6948,1.6951,136300000.0
2006-10-06 18:16:00,1.6952,1.6956,1.6952,1.6955,136300000.0
2006-10-06 18:17:00,1.6954,1.6955,1.6952,1.6953,136300000.0
2006-10-06 18:18:00,1.695,1.6951,1.695,1.6951,136300000.0
2006-10-06 18:19:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2006-10-06 18:21:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-10-06 18:22:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2006-10-06 18:23:00,1.6946,1.6951,1.6946,1.6951,136300000.0
2006-10-06 18:24:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2006-10-06 18:25:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-10-06 18:26:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-06 18:27:00,1.695,1.695,1.695,1.695,136300000.0
2006-10-06 18:28:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-06 18:29:00,1.6954,1.6955,1.6951,1.6951,136300000.0
2006-10-06 18:30:00,1.6947,1.6951,1.6947,1.6951,136300000.0
2006-10-06 18:31:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-10-06 18:32:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2006-10-06 18:33:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2006-10-06 18:34:00,1.6954,1.6956,1.6952,1.6952,136300000.0
2006-10-06 18:35:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-10-06 18:36:00,1.6955,1.6957,1.6955,1.6955,136300000.0
2006-10-06 18:37:00,1.6956,1.6961,1.6956,1.6961,136300000.0
2006-10-06 18:38:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-10-06 18:39:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-10-06 18:40:00,1.696,1.696,1.6959,1.6959,136300000.0
2006-10-06 18:41:00,1.6962,1.6962,1.6961,1.6961,136300000.0
2006-10-06 18:42:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-06 18:43:00,1.6961,1.6964,1.6961,1.6964,136300000.0
2006-10-06 18:45:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-10-06 18:46:00,1.6965,1.6965,1.6961,1.6961,136300000.0
2006-10-06 18:47:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2006-10-06 18:48:00,1.6964,1.6965,1.696,1.6962,136300000.0
2006-10-06 18:49:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-06 18:50:00,1.6962,1.6962,1.6956,1.6956,136300000.0
2006-10-06 18:51:00,1.6959,1.6962,1.6958,1.6962,136300000.0
2006-10-06 18:52:00,1.6965,1.6969,1.6964,1.6968,136300000.0
2006-10-06 18:53:00,1.6966,1.6967,1.6964,1.6967,136300000.0
2006-10-06 18:54:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-10-06 18:55:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2006-10-06 18:56:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2006-10-06 18:57:00,1.6964,1.6965,1.6963,1.6965,136300000.0
2006-10-06 18:58:00,1.6963,1.6969,1.6963,1.6969,136300000.0
2006-10-06 18:59:00,1.697,1.6973,1.6966,1.697,136300000.0
2006-10-06 19:00:00,1.6972,1.6973,1.6968,1.6973,136300000.0
2006-10-06 19:01:00,1.6971,1.6971,1.6967,1.6969,136300000.0
2006-10-06 19:02:00,1.6967,1.6967,1.6961,1.6961,136300000.0
2006-10-06 19:03:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2006-10-06 19:04:00,1.6957,1.696,1.6957,1.6959,136300000.0
2006-10-06 19:05:00,1.6958,1.696,1.6958,1.696,136300000.0
2006-10-06 19:06:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-06 19:07:00,1.6963,1.6963,1.6962,1.6962,136300000.0
2006-10-06 19:08:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-10-06 19:09:00,1.6966,1.6966,1.6962,1.6962,136300000.0
2006-10-06 19:10:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-10-06 19:11:00,1.6961,1.6964,1.6958,1.6963,136300000.0
2006-10-06 19:12:00,1.6961,1.6963,1.696,1.696,136300000.0
2006-10-06 19:13:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2006-10-06 19:14:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2006-10-06 19:15:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2006-10-06 19:16:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2006-10-06 19:17:00,1.6959,1.6959,1.6958,1.6958,136300000.0
2006-10-06 19:18:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-06 19:19:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-10-06 19:20:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-06 19:24:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2006-10-06 19:25:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-10-06 19:26:00,1.6958,1.696,1.6956,1.6956,136300000.0
2006-10-06 19:28:00,1.6957,1.6959,1.6957,1.6958,136300000.0
2006-10-06 19:29:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-06 19:30:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-10-06 19:31:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2006-10-06 19:32:00,1.6959,1.6961,1.6958,1.6961,136300000.0
2006-10-06 19:33:00,1.6958,1.6958,1.6952,1.6952,136300000.0
2006-10-06 19:34:00,1.6951,1.6951,1.6948,1.6949,136300000.0
2006-10-06 19:35:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-10-06 19:36:00,1.6948,1.6948,1.6945,1.6948,136300000.0
2006-10-06 19:37:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2006-10-06 19:38:00,1.6944,1.6946,1.6944,1.6946,136300000.0
2006-10-06 19:39:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-10-06 19:40:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2006-10-06 19:41:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-10-06 19:42:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2006-10-06 19:43:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-10-06 19:45:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-10-06 19:46:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-06 19:47:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2006-10-06 19:48:00,1.6947,1.6954,1.6947,1.6954,136300000.0
2006-10-06 19:49:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2006-10-06 19:50:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2006-10-06 19:51:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-06 19:52:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-10-06 19:53:00,1.6958,1.6961,1.6958,1.6961,136300000.0
2006-10-06 19:54:00,1.696,1.696,1.6958,1.6959,136300000.0
2006-10-06 19:56:00,1.6958,1.6961,1.6956,1.6961,136300000.0
2006-10-06 19:57:00,1.6959,1.6961,1.6958,1.6958,136300000.0
2006-10-06 19:58:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2006-10-06 20:00:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-10-06 20:01:00,1.6958,1.696,1.6958,1.6959,136300000.0
2006-10-06 20:02:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-10-06 20:03:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-10-06 20:04:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2006-10-06 20:05:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-06 20:06:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-10-06 20:09:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-10-06 20:10:00,1.696,1.696,1.6957,1.6957,136300000.0
2006-10-06 20:11:00,1.6958,1.696,1.6957,1.696,136300000.0
2006-10-06 20:13:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2006-10-06 20:14:00,1.6957,1.696,1.6957,1.696,136300000.0
2006-10-06 20:15:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-10-06 20:18:00,1.6961,1.6963,1.696,1.696,136300000.0
2006-10-06 20:21:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-06 20:22:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-10-06 20:24:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-10-06 20:25:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-10-06 20:26:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-06 20:27:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-06 20:28:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-10-06 20:30:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-10-06 20:32:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-10-06 20:35:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-06 20:36:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-10-06 20:37:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-10-06 20:38:00,1.696,1.6962,1.696,1.6962,136300000.0
2006-10-06 20:39:00,1.6961,1.6961,1.6957,1.6958,136300000.0
2006-10-06 20:40:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-10-06 20:41:00,1.6955,1.6959,1.6955,1.6959,136300000.0
2006-10-06 20:42:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-10-06 20:43:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-10-06 20:44:00,1.6951,1.6955,1.6951,1.6954,136300000.0
2006-10-06 20:45:00,1.6953,1.6954,1.6949,1.6949,136300000.0
2006-10-06 20:47:00,1.6951,1.6952,1.6949,1.6952,136300000.0
2006-10-06 20:48:00,1.6951,1.6954,1.6951,1.6954,136300000.0
2006-10-06 20:49:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-06 20:50:00,1.6949,1.6949,1.6946,1.6948,136300000.0
2006-10-06 20:51:00,1.695,1.6951,1.6947,1.6947,136300000.0
2006-10-06 20:52:00,1.6948,1.695,1.6944,1.6944,136300000.0
2006-10-06 20:54:00,1.6946,1.6949,1.6946,1.6947,136300000.0
2006-10-06 20:55:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2006-10-06 20:57:00,1.695,1.6951,1.695,1.6951,136300000.0
2006-10-06 20:59:00,1.6949,1.6952,1.6949,1.6952,136300000.0
2006-10-06 21:00:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-06 21:01:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-10-06 21:02:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-06 21:03:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-06 21:04:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-10-06 21:06:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-06 21:08:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-06 21:09:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2006-10-06 21:10:00,1.6949,1.6952,1.6949,1.6952,136300000.0
2006-10-06 21:12:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-06 21:13:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-06 21:14:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-06 21:15:00,1.695,1.695,1.695,1.695,136300000.0
2006-10-06 21:18:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-06 21:20:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-10-06 21:22:00,1.695,1.695,1.695,1.695,136300000.0
2006-10-06 21:24:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-06 21:27:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-06 21:28:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-06 21:31:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-10-06 21:32:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-06 21:33:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2006-10-06 21:35:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-10-06 21:37:00,1.6956,1.6958,1.6951,1.6951,136300000.0
2006-10-06 21:38:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-10-06 21:40:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-10-06 21:42:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2006-10-06 21:43:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-10-06 21:45:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-10-06 21:46:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2006-10-06 21:47:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-06 21:48:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2006-10-06 21:50:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-10-06 21:51:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-10-06 21:52:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-10-06 21:53:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-10-06 21:54:00,1.6952,1.6953,1.6951,1.6951,136300000.0
2006-10-06 21:55:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-06 21:57:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-10-06 21:58:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-06 22:00:00,1.695,1.695,1.695,1.695,136300000.0
2006-10-06 22:01:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-06 22:02:00,1.6951,1.6952,1.695,1.695,136300000.0
2006-10-06 22:03:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-06 22:06:00,1.695,1.6953,1.695,1.6953,136300000.0
2006-10-06 22:07:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2006-10-06 22:10:00,1.6952,1.6952,1.6948,1.695,136300000.0
2006-10-06 22:11:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-06 22:12:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-06 22:13:00,1.6949,1.6951,1.6948,1.6951,136300000.0
2006-10-06 22:14:00,1.6953,1.6953,1.6949,1.6951,136300000.0
2006-10-06 22:15:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-06 22:16:00,1.695,1.695,1.695,1.695,136300000.0
2006-10-06 22:18:00,1.6952,1.6952,1.695,1.6952,136300000.0
2006-10-06 22:22:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-06 22:25:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2006-10-06 22:26:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2006-10-06 22:27:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2006-10-06 22:28:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-10-06 22:29:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-10-06 22:30:00,1.6959,1.6962,1.6958,1.6962,136300000.0
2006-10-06 22:31:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-10-06 22:32:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-10-06 22:33:00,1.6961,1.6961,1.6959,1.6961,136300000.0
2006-10-06 22:34:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2006-10-06 22:35:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-10-06 22:36:00,1.696,1.6962,1.6958,1.696,136300000.0
2006-10-06 22:37:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2006-10-06 22:38:00,1.6963,1.6963,1.696,1.696,136300000.0
2006-10-06 22:39:00,1.6961,1.6962,1.6959,1.6962,136300000.0
2006-10-06 22:40:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-06 22:41:00,1.696,1.6961,1.6959,1.6959,136300000.0
2006-10-06 22:42:00,1.696,1.696,1.6956,1.6957,136300000.0
2006-10-06 22:43:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-10-06 22:45:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2006-10-06 22:46:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-10-06 22:47:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-06 22:48:00,1.696,1.696,1.6956,1.6956,136300000.0
2006-10-06 22:49:00,1.6957,1.6962,1.6957,1.6962,136300000.0
2006-10-06 22:50:00,1.6965,1.6965,1.6964,1.6965,136300000.0
2006-10-06 22:51:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-10-06 22:52:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-10-06 22:53:00,1.6966,1.6967,1.6964,1.6965,136300000.0
2006-10-06 22:54:00,1.6962,1.6965,1.6962,1.6965,136300000.0
2006-10-06 22:55:00,1.6961,1.6962,1.696,1.6962,136300000.0
2006-10-06 22:56:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-10-06 22:57:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2006-10-06 22:58:00,1.696,1.6961,1.696,1.6961,136300000.0
2006-10-06 22:59:00,1.696,1.696,1.6958,1.696,136300000.0
2006-10-09 00:00:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-10-09 00:01:00,1.6938,1.6942,1.6938,1.6942,136300000.0
2006-10-09 00:03:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-10-09 00:04:00,1.694,1.694,1.694,1.694,136300000.0
2006-10-09 00:06:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-10-09 00:07:00,1.6942,1.6944,1.6942,1.6944,136300000.0
2006-10-09 00:10:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-10-09 00:11:00,1.6948,1.6949,1.6948,1.6948,136300000.0
2006-10-09 00:12:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-10-09 00:13:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-10-09 00:16:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-10-09 00:20:00,1.6945,1.6945,1.6944,1.6944,136300000.0
2006-10-09 00:21:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-10-09 00:22:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-10-09 00:27:00,1.6947,1.6947,1.6941,1.6941,136300000.0
2006-10-09 00:28:00,1.694,1.6942,1.694,1.6942,136300000.0
2006-10-09 00:29:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-10-09 00:30:00,1.694,1.694,1.694,1.694,136300000.0
2006-10-09 00:32:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-10-09 00:33:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-10-09 00:34:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-10-09 00:35:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-10-09 00:36:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-10-09 00:37:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-10-09 00:42:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-10-09 00:45:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-10-09 00:46:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-10-09 00:47:00,1.6945,1.6945,1.6942,1.6943,136300000.0
2006-10-09 00:48:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-10-09 00:51:00,1.6939,1.6943,1.6939,1.6943,136300000.0
2006-10-09 00:52:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-10-09 00:53:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-10-09 00:55:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-10-09 00:56:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-10-09 00:57:00,1.6944,1.6944,1.6942,1.6942,136300000.0
2006-10-09 00:58:00,1.6943,1.6946,1.6942,1.6942,136300000.0
2006-10-09 01:00:00,1.6944,1.6944,1.6938,1.6938,136300000.0
2006-10-09 01:01:00,1.6937,1.6943,1.6937,1.6943,136300000.0
2006-10-09 01:02:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-10-09 01:04:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-10-09 01:10:00,1.6938,1.6942,1.6938,1.6942,136300000.0
2006-10-09 01:11:00,1.6943,1.6946,1.6943,1.6946,136300000.0
2006-10-09 01:13:00,1.6944,1.6947,1.6944,1.6946,136300000.0
2006-10-09 01:14:00,1.6944,1.6946,1.6944,1.6946,136300000.0
2006-10-09 01:15:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-10-09 01:17:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-10-09 01:19:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-10-09 01:20:00,1.6944,1.6946,1.6944,1.6946,136300000.0
2006-10-09 01:21:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-10-09 01:22:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2006-10-09 01:23:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-10-09 01:24:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-10-09 01:25:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2006-10-09 01:29:00,1.6944,1.6949,1.6943,1.6948,136300000.0
2006-10-09 01:30:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-09 01:31:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-10-09 01:32:00,1.6947,1.6952,1.6947,1.695,136300000.0
2006-10-09 01:34:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-09 01:37:00,1.6951,1.6952,1.695,1.695,136300000.0
2006-10-09 01:38:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-10-09 01:39:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-10-09 01:40:00,1.6953,1.6953,1.6952,1.6953,136300000.0
2006-10-09 01:42:00,1.6951,1.6956,1.6951,1.6952,136300000.0
2006-10-09 01:43:00,1.6954,1.6957,1.6953,1.6953,136300000.0
2006-10-09 01:45:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-10-09 01:46:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-09 01:47:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-10-09 01:48:00,1.6952,1.6954,1.6952,1.6954,136300000.0
2006-10-09 01:50:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2006-10-09 01:51:00,1.6951,1.6952,1.6947,1.6947,136300000.0
2006-10-09 01:52:00,1.6949,1.6951,1.6947,1.695,136300000.0
2006-10-09 01:53:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-10-09 01:54:00,1.6947,1.695,1.6947,1.695,136300000.0
2006-10-09 01:55:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-09 01:56:00,1.6947,1.6952,1.6947,1.695,136300000.0
2006-10-09 01:57:00,1.6949,1.6951,1.6949,1.6951,136300000.0
2006-10-09 01:58:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-09 01:59:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-09 02:01:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2006-10-09 02:03:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2006-10-09 02:04:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2006-10-09 02:05:00,1.6955,1.6956,1.6953,1.6955,136300000.0
2006-10-09 02:06:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2006-10-09 02:07:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2006-10-09 02:08:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-10-09 02:09:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-10-09 02:10:00,1.6948,1.695,1.6945,1.6945,136300000.0
2006-10-09 02:11:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-10-09 02:12:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2006-10-09 02:14:00,1.6947,1.6948,1.6947,1.6947,136300000.0
2006-10-09 02:15:00,1.6949,1.6949,1.6948,1.6949,136300000.0
2006-10-09 02:16:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2006-10-09 02:17:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-10-09 02:18:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2006-10-09 02:19:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2006-10-09 02:21:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-10-09 02:22:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2006-10-09 02:23:00,1.6942,1.6947,1.6942,1.6947,136300000.0
2006-10-09 02:24:00,1.6946,1.6949,1.6946,1.6948,136300000.0
2006-10-09 02:25:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2006-10-09 02:26:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-10-09 02:27:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2006-10-09 02:28:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-10-09 02:29:00,1.6949,1.6952,1.6947,1.6949,136300000.0
2006-10-09 02:30:00,1.6946,1.6951,1.6946,1.6951,136300000.0
2006-10-09 02:31:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-10-09 02:32:00,1.6947,1.695,1.6947,1.6948,136300000.0
2006-10-09 02:33:00,1.695,1.695,1.695,1.695,136300000.0
2006-10-09 02:34:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-09 02:35:00,1.6953,1.6953,1.695,1.6952,136300000.0
2006-10-09 02:36:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2006-10-09 02:37:00,1.6952,1.6956,1.6952,1.6955,136300000.0
2006-10-09 02:38:00,1.6958,1.6958,1.6953,1.6957,136300000.0
2006-10-09 02:39:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-09 02:40:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2006-10-09 02:41:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-10-09 02:42:00,1.6954,1.6955,1.6953,1.6954,136300000.0
2006-10-09 02:43:00,1.6953,1.6955,1.6951,1.6951,136300000.0
2006-10-09 02:44:00,1.6953,1.6954,1.6951,1.6951,136300000.0
2006-10-09 02:45:00,1.695,1.695,1.695,1.695,136300000.0
2006-10-09 02:46:00,1.6948,1.695,1.6948,1.695,136300000.0
2006-10-09 02:47:00,1.6949,1.6952,1.6949,1.6952,136300000.0
2006-10-09 02:48:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2006-10-09 02:49:00,1.695,1.6951,1.6946,1.6946,136300000.0
2006-10-09 02:50:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2006-10-09 02:51:00,1.695,1.6952,1.6948,1.6952,136300000.0
2006-10-09 02:54:00,1.695,1.695,1.695,1.695,136300000.0
2006-10-09 02:55:00,1.6951,1.6951,1.695,1.6951,136300000.0
2006-10-09 02:59:00,1.6952,1.6955,1.6951,1.6952,136300000.0
2006-10-09 03:00:00,1.695,1.6954,1.695,1.6952,136300000.0
2006-10-09 03:01:00,1.6951,1.6953,1.6951,1.6951,136300000.0
2006-10-09 03:02:00,1.6952,1.6952,1.695,1.6952,136300000.0
2006-10-09 03:03:00,1.6951,1.6953,1.695,1.6951,136300000.0
2006-10-09 03:04:00,1.6953,1.6953,1.6949,1.6949,136300000.0
2006-10-09 03:05:00,1.695,1.6954,1.695,1.6954,136300000.0
2006-10-09 03:07:00,1.6956,1.6959,1.6955,1.6957,136300000.0
2006-10-09 03:08:00,1.6958,1.6958,1.6956,1.6958,136300000.0
2006-10-09 03:09:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-10-09 03:10:00,1.6956,1.6957,1.6955,1.6955,136300000.0
2006-10-09 03:12:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-10-09 03:13:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-10-09 03:14:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-09 03:16:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2006-10-09 03:18:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2006-10-09 03:19:00,1.6957,1.6959,1.6957,1.6958,136300000.0
2006-10-09 03:20:00,1.6959,1.6962,1.6957,1.6962,136300000.0
2006-10-09 03:21:00,1.6959,1.6959,1.6957,1.6957,136300000.0
2006-10-09 03:22:00,1.696,1.6962,1.696,1.6962,136300000.0
2006-10-09 03:23:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-09 03:24:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-09 03:25:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-09 03:26:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2006-10-09 03:28:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-10-09 03:29:00,1.696,1.696,1.6959,1.696,136300000.0
2006-10-09 03:30:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-10-09 03:31:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-10-09 03:33:00,1.6961,1.6961,1.6959,1.6959,136300000.0
2006-10-09 03:34:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-09 03:35:00,1.696,1.6961,1.696,1.696,136300000.0
2006-10-09 03:36:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-09 03:37:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-10-09 03:39:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2006-10-09 03:41:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-10-09 03:42:00,1.6964,1.6964,1.6963,1.6963,136300000.0
2006-10-09 03:43:00,1.696,1.6963,1.696,1.6962,136300000.0
2006-10-09 03:44:00,1.6967,1.6967,1.6966,1.6967,136300000.0
2006-10-09 03:45:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-10-09 03:46:00,1.6966,1.6969,1.6966,1.6969,136300000.0
2006-10-09 03:49:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-10-09 03:50:00,1.6964,1.6968,1.6964,1.6968,136300000.0
2006-10-09 03:51:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-10-09 03:52:00,1.6968,1.6971,1.6968,1.6971,136300000.0
2006-10-09 03:53:00,1.6969,1.6969,1.6967,1.6968,136300000.0
2006-10-09 03:54:00,1.6967,1.6968,1.6966,1.6966,136300000.0
2006-10-09 03:55:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-10-09 03:57:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2006-10-09 03:58:00,1.6966,1.6966,1.6961,1.6961,136300000.0
2006-10-09 03:59:00,1.6962,1.6962,1.696,1.696,136300000.0
2006-10-09 04:00:00,1.6958,1.696,1.6958,1.696,136300000.0
2006-10-09 04:01:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-09 04:02:00,1.6962,1.6962,1.6958,1.6958,136300000.0
2006-10-09 04:03:00,1.6959,1.696,1.6955,1.6958,136300000.0
2006-10-09 04:04:00,1.6956,1.6958,1.6955,1.6955,136300000.0
2006-10-09 04:05:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-09 04:06:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-10-09 04:07:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2006-10-09 04:08:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-10-09 04:09:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2006-10-09 04:12:00,1.6956,1.6956,1.6954,1.6954,136300000.0
2006-10-09 04:15:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2006-10-09 04:16:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2006-10-09 04:17:00,1.6956,1.696,1.6956,1.6958,136300000.0
2006-10-09 04:18:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2006-10-09 04:19:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-09 04:21:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-10-09 04:22:00,1.6955,1.6956,1.6953,1.6953,136300000.0
2006-10-09 04:23:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2006-10-09 04:24:00,1.6953,1.6953,1.695,1.695,136300000.0
2006-10-09 04:25:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2006-10-09 04:26:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2006-10-09 04:27:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2006-10-09 04:28:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2006-10-09 04:29:00,1.6954,1.6956,1.6953,1.6956,136300000.0
2006-10-09 04:30:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2006-10-09 04:31:00,1.696,1.696,1.6959,1.696,136300000.0
2006-10-09 04:32:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2006-10-09 04:33:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-09 04:35:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-09 04:36:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2006-10-09 04:37:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-09 04:39:00,1.696,1.696,1.696,1.696,136300000.0
2006-10-09 04:40:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2006-10-09 04:41:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2006-10-09 04:42:00,1.6964,1.6966,1.6964,1.6965,136300000.0
2006-10-09 04:43:00,1.6966,1.6967,1.6962,1.6962,136300000.0
2006-10-09 04:44:00,1.6966,1.6966,1.6964,1.6966,136300000.0
2006-10-09 04:45:00,1.6967,1.6968,1.6965,1.6965,136300000.0
2006-10-09 04:46:00,1.6967,1.6972,1.6967,1.697,136300000.0
2006-10-09 04:47:00,1.6969,1.6971,1.6969,1.6971,136300000.0
2006-10-09 04:48:00,1.6969,1.6971,1.6969,1.697,136300000.0
2006-10-09 04:49:00,1.6972,1.6972,1.6968,1.6968,136300000.0
2006-10-09 04:50:00,1.697,1.6971,1.6967,1.6967,136300000.0
2006-10-09 04:51:00,1.6964,1.6964,1.696,1.6962,136300000.0
2006-10-09 04:52:00,1.6964,1.6964,1.6962,1.6964,136300000.0
2006-10-09 04:53:00,1.6966,1.6967,1.6964,1.6966,136300000.0
2006-10-09 04:54:00,1.6968,1.6969,1.6967,1.6967,136300000.0
2006-10-09 04:55:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-10-09 04:56:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-10-09 04:57:00,1.6965,1.6965,1.6962,1.6963,136300000.0
2006-10-09 04:58:00,1.6965,1.6965,1.6963,1.6964,136300000.0
2006-10-09 04:59:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2006-10-09 05:00:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-10-09 05:01:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-10-09 05:02:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-10-09 05:03:00,1.6965,1.6965,1.6964,1.6964,136300000.0
2006-10-09 05:04:00,1.6963,1.6964,1.6962,1.6964,136300000.0
2006-10-09 05:05:00,1.6962,1.6965,1.6962,1.6965,136300000.0
2006-10-09 05:06:00,1.6963,1.6976,1.6963,1.6972,136300000.0
2006-10-09 05:07:00,1.6971,1.6974,1.6968,1.6971,136300000.0
2006-10-09 05:08:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-10-09 05:09:00,1.697,1.6975,1.6969,1.6974,136300000.0
2006-10-09 05:10:00,1.6975,1.6975,1.6973,1.6973,136300000.0
2006-10-09 05:11:00,1.6972,1.6974,1.6972,1.6974,136300000.0
2006-10-09 05:12:00,1.6975,1.6979,1.6975,1.6979,136300000.0
2006-10-09 05:13:00,1.6977,1.6982,1.6976,1.6976,136300000.0
2006-10-09 05:14:00,1.6974,1.6976,1.6974,1.6976,136300000.0
2006-10-09 05:15:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-10-09 05:16:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-10-09 05:17:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-10-09 05:18:00,1.6974,1.6974,1.6965,1.6967,136300000.0
2006-10-09 05:19:00,1.697,1.697,1.697,1.697,136300000.0
2006-10-09 05:20:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-10-09 05:21:00,1.6969,1.6969,1.6967,1.6967,136300000.0
2006-10-09 05:22:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-10-09 05:23:00,1.6973,1.6975,1.6973,1.6975,136300000.0
2006-10-09 05:24:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2006-10-09 05:25:00,1.6973,1.6973,1.6971,1.6973,136300000.0
2006-10-09 05:26:00,1.6971,1.6971,1.6968,1.6968,136300000.0
2006-10-09 05:28:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-10-09 05:29:00,1.6968,1.6968,1.6968,1.6968,136300000.0
2006-10-09 05:30:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2006-10-09 05:31:00,1.6969,1.6972,1.6969,1.6972,136300000.0
2006-10-09 05:33:00,1.6971,1.6973,1.6971,1.6972,136300000.0
2006-10-09 05:34:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-10-09 05:35:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-10-09 05:36:00,1.6968,1.6971,1.6968,1.6971,136300000.0
2006-10-09 05:39:00,1.6969,1.6969,1.6967,1.6968,136300000.0
2006-10-09 05:40:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-10-09 05:42:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-10-09 05:43:00,1.6968,1.6968,1.6965,1.6966,136300000.0
2006-10-09 05:44:00,1.6965,1.6968,1.6963,1.6968,136300000.0
2006-10-09 05:46:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2006-10-09 05:47:00,1.6969,1.6969,1.6967,1.6969,136300000.0
2006-10-09 05:48:00,1.6971,1.6973,1.6969,1.6973,136300000.0
2006-10-09 05:49:00,1.6971,1.6973,1.6971,1.6973,136300000.0
2006-10-09 05:50:00,1.6972,1.6977,1.6972,1.6976,136300000.0
2006-10-09 05:51:00,1.6977,1.6979,1.6976,1.6977,136300000.0
2006-10-09 05:53:00,1.6978,1.6979,1.6977,1.6979,136300000.0
2006-10-09 05:54:00,1.6975,1.6975,1.6974,1.6975,136300000.0
2006-10-09 05:55:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-10-09 05:56:00,1.6976,1.6978,1.6975,1.6975,136300000.0
2006-10-09 05:57:00,1.6976,1.6976,1.6976,1.6976,136300000.0
2006-10-09 05:58:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-10-09 05:59:00,1.6976,1.6976,1.6974,1.6975,136300000.0
2006-10-09 06:00:00,1.6972,1.6978,1.6972,1.6978,136300000.0
2006-10-09 06:01:00,1.698,1.698,1.698,1.698,136300000.0
2006-10-09 06:02:00,1.6981,1.6981,1.6979,1.6979,136300000.0
2006-10-09 06:04:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2006-10-09 06:07:00,1.698,1.698,1.6978,1.6979,136300000.0
2006-10-09 06:08:00,1.698,1.698,1.6979,1.6979,136300000.0
2006-10-09 06:09:00,1.698,1.698,1.6977,1.6977,136300000.0
2006-10-09 06:10:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-10-09 06:11:00,1.6979,1.6979,1.6977,1.6977,136300000.0
2006-10-09 06:12:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-10-09 06:13:00,1.6977,1.6978,1.6976,1.6978,136300000.0
2006-10-09 06:19:00,1.6979,1.6979,1.6977,1.6978,136300000.0
2006-10-09 06:20:00,1.6979,1.6979,1.6979,1.6979,136300000.0
2006-10-09 06:21:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2006-10-09 06:22:00,1.6976,1.6976,1.6974,1.6974,136300000.0
2006-10-09 06:23:00,1.6972,1.6973,1.6969,1.6969,136300000.0
2006-10-09 06:24:00,1.6971,1.6973,1.6969,1.6972,136300000.0
2006-10-09 06:25:00,1.6974,1.6975,1.6973,1.6973,136300000.0
2006-10-09 06:26:00,1.6974,1.6975,1.6974,1.6974,136300000.0
2006-10-09 06:27:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-10-09 06:28:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-10-09 06:29:00,1.6975,1.6975,1.6975,1.6975,136300000.0
2006-10-09 06:30:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-10-09 06:38:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-10-09 06:40:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2006-10-09 06:41:00,1.697,1.697,1.697,1.697,136300000.0
2006-10-09 06:42:00,1.6969,1.6972,1.6969,1.6972,136300000.0
2006-10-09 06:43:00,1.6971,1.6972,1.6968,1.6972,136300000.0
2006-10-09 06:46:00,1.6968,1.6969,1.6968,1.6969,136300000.0
2006-10-09 06:47:00,1.697,1.697,1.697,1.697,136300000.0
2006-10-09 06:48:00,1.6968,1.697,1.6968,1.6968,136300000.0
2006-10-09 06:49:00,1.6969,1.6969,1.6968,1.6968,136300000.0
2006-10-09 06:50:00,1.6971,1.6971,1.6964,1.6966,136300000.0
2006-10-09 06:51:00,1.6968,1.6968,1.6967,1.6967,136300000.0
2006-10-09 06:52:00,1.697,1.697,1.6964,1.6965,136300000.0
2006-10-09 06:53:00,1.6966,1.6966,1.6964,1.6964,136300000.0
2006-10-09 06:54:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2006-10-09 06:55:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2006-10-09 06:56:00,1.6965,1.6966,1.6963,1.6966,136300000.0
2006-10-09 06:57:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2006-10-09 06:58:00,1.6966,1.6966,1.6964,1.6965,136300000.0
2006-10-09 06:59:00,1.6966,1.6966,1.6963,1.6965,136300000.0
2006-10-09 07:00:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2006-10-09 07:01:00,1.6964,1.6966,1.6964,1.6966,136300000.0
2006-10-09 07:02:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2006-10-09 07:03:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-10-09 07:04:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2006-10-09 07:07:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-10-09 07:08:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-10-09 07:10:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2006-10-09 07:11:00,1.6963,1.6964,1.6963,1.6964,136300000.0
2006-10-09 07:12:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2006-10-09 07:13:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-10-09 07:14:00,1.6965,1.6967,1.6965,1.6967,136300000.0
2006-10-09 07:15:00,1.6965,1.6966,1.6964,1.6966,136300000.0
2006-10-09 07:16:00,1.6964,1.6968,1.6964,1.6968,136300000.0
2006-10-09 07:17:00,1.6971,1.6972,1.6971,1.6972,136300000.0
2006-10-09 07:18:00,1.6973,1.6973,1.6968,1.6969,136300000.0
2006-10-09 07:19:00,1.6968,1.6969,1.6964,1.6966,136300000.0
2006-10-09 07:20:00,1.6967,1.6968,1.6966,1.6966,136300000.0
2006-10-09 07:21:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2006-10-09 07:22:00,1.6967,1.6969,1.6967,1.6969,136300000.0
2006-10-09 07:23:00,1.697,1.697,1.6968,1.6968,136300000.0
2006-10-09 07:24:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-10-09 07:25:00,1.6967,1.6971,1.6967,1.6968,136300000.0
2006-10-09 07:26:00,1.6972,1.6972,1.6971,1.6971,136300000.0
2006-10-09 07:31:00,1.697,1.6971,1.697,1.6971,136300000.0
2006-10-09 07:32:00,1.6969,1.6971,1.6968,1.6971,136300000.0
2006-10-09 07:33:00,1.697,1.6972,1.697,1.6972,136300000.0
2006-10-09 07:34:00,1.6969,1.6974,1.6969,1.6974,136300000.0
2006-10-09 07:35:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2006-10-09 07:36:00,1.6974,1.6976,1.697,1.697,136300000.0
2006-10-09 07:37:00,1.6973,1.6973,1.697,1.6972,136300000.0
2006-10-09 07:38:00,1.6973,1.6973,1.6973,1.6973,136300000.0
2006-10-09 07:39:00,1.6972,1.6974,1.6972,1.6974,136300000.0
2006-10-09 07:40:00,1.6973,1.6973,1.697,1.697,136300000.0
2006-10-09 07:41:00,1.6972,1.6972,1.6969,1.697,136300000.0
2006-10-09 07:42:00,1.6972,1.6972,1.697,1.6972,136300000.0
2006-10-09 07:43:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2006-10-09 07:45:00,1.6975,1.6976,1.6974,1.6976,136300000.0
2006-10-09 07:46:00,1.6974,1.6974,1.6974,1.6974,136300000.0
2006-10-09 07:47:00,1.6977,1.6977,1.6974,1.6974,136300000.0
2006-10-09 07:48:00,1.6975,1.6975,1.6974,1.6974,136300000.0
2006-10-09 07:49:00,1.6972,1.6974,1.6971,1.6971,136300000.0
2006-10-09 07:51:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2006-10-09 07:52:00,1.6966,1.6969,1.6964,1.6966,136300000.0
2006-10-09 07:53:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2006-10-09 07:54:00,1.6965,1.6966,1.6961,1.6961,136300000.0
2006-10-09 07:55:00,1.6956,1.6962,1.6956,1.6958,136300000.0
2006-10-09 07:56:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2006-10-09 07:57:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2006-10-09 07:58:00,1.696,1.696,1.6957,1.6957,136300000.0
2006-10-09 07:59:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2006-10-09 08:00:00,1.6951,1.6953,1.695,1.6953,136300000.0
2006-10-09 08:01:00,1.6952,1.6953,1.695,1.695,136300000.0
2006-10-09 08:02:00,1.6951,1.6951,1.6945,1.6947,136300000.0
2006-10-09 08:03:00,1.695,1.6953,1.6946,1.6947,136300000.0
2006-10-09 08:04:00,1.6946,1.6953,1.6946,1.6953,136300000.0
2006-10-09 08:05:00,1.6951,1.6952,1.6947,1.6947,136300000.0
2006-10-09 08:06:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-10-09 08:07:00,1.6948,1.695,1.6946,1.6948,136300000.0
2006-10-09 08:08:00,1.6949,1.6953,1.6948,1.6953,136300000.0
2006-10-09 08:09:00,1.6949,1.6949,1.6941,1.6944,136300000.0
2006-10-09 08:10:00,1.6945,1.6946,1.6944,1.6945,136300000.0
2006-10-09 08:11:00,1.6946,1.6946,1.6942,1.6945,136300000.0
2006-10-09 08:12:00,1.6944,1.6947,1.6944,1.6945,136300000.0
2006-10-09 08:13:00,1.6946,1.6946,1.6943,1.6945,136300000.0
2006-10-09 08:14:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-10-09 08:15:00,1.6944,1.6946,1.6941,1.6941,136300000.0
2006-10-09 08:16:00,1.6943,1.6943,1.694,1.6942,136300000.0
2006-10-09 08:17:00,1.6945,1.6946,1.694,1.694,136300000.0
2006-10-09 08:18:00,1.6944,1.6947,1.6943,1.6946,136300000.0
2006-10-09 08:19:00,1.6948,1.6948,1.6943,1.6943,136300000.0
2006-10-09 08:20:00,1.6946,1.6948,1.6942,1.6948,136300000.0
2006-10-09 08:21:00,1.6944,1.6944,1.6943,1.6944,136300000.0
2006-10-09 08:22:00,1.6949,1.695,1.6947,1.695,136300000.0
2006-10-09 08:23:00,1.6949,1.6949,1.6946,1.6947,136300000.0
2006-10-09 08:24:00,1.6943,1.6951,1.6943,1.6949,136300000.0
2006-10-09 08:25:00,1.695,1.6951,1.6949,1.6949,136300000.0
2006-10-09 08:26:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-10-09 08:27:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2006-10-09 08:28:00,1.6945,1.6948,1.6945,1.6947,136300000.0
2006-10-09 08:29:00,1.6949,1.6949,1.6944,1.6946,136300000.0
2006-10-09 08:30:00,1.6944,1.6946,1.6944,1.6946,136300000.0
2006-10-09 08:31:00,1.6945,1.6948,1.6945,1.6946,136300000.0
2006-10-09 08:32:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-10-09 08:34:00,1.6947,1.6949,1.6945,1.6947,136300000.0
2006-10-09 08:35:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-10-09 08:38:00,1.6949,1.6952,1.6949,1.6952,136300000.0
2006-10-09 08:39:00,1.6949,1.6949,1.6949,1.6949,136300000.0
2006-10-09 08:40:00,1.695,1.695,1.6949,1.6949,136300000.0
2006-10-09 08:42:00,1.6947,1.6948,1.6946,1.6946,136300000.0
2006-10-09 08:43:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-10-09 08:44:00,1.6946,1.6949,1.6946,1.6946,136300000.0
2006-10-09 08:45:00,1.6948,1.6954,1.6947,1.6947,136300000.0
2006-10-09 08:46:00,1.6949,1.6949,1.6944,1.6945,136300000.0
2006-10-09 08:47:00,1.6944,1.6945,1.6938,1.6938,136300000.0
2006-10-09 08:49:00,1.6937,1.6937,1.6935,1.6937,136300000.0
2006-10-09 08:50:00,1.6939,1.6942,1.6939,1.6941,136300000.0
2006-10-09 08:51:00,1.694,1.6942,1.694,1.6942,136300000.0
2006-10-09 08:52:00,1.6941,1.6943,1.6936,1.694,136300000.0
2006-10-09 08:53:00,1.6945,1.6946,1.6943,1.6944,136300000.0
2006-10-09 08:54:00,1.6941,1.6943,1.6939,1.6941,136300000.0
2006-10-09 08:55:00,1.6939,1.6944,1.6939,1.6942,136300000.0
2006-10-09 08:56:00,1.6941,1.6941,1.6938,1.694,136300000.0
2006-10-09 08:57:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-10-09 08:58:00,1.6943,1.6946,1.6942,1.6946,136300000.0
2006-10-09 08:59:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2006-10-09 09:00:00,1.6942,1.6942,1.6939,1.6939,136300000.0
2006-10-09 09:01:00,1.6937,1.6938,1.693,1.693,136300000.0
2006-10-09 09:02:00,1.6929,1.6936,1.6929,1.6933,136300000.0
2006-10-09 09:03:00,1.6934,1.6936,1.6933,1.6936,136300000.0
2006-10-09 09:04:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-10-09 09:05:00,1.6932,1.6932,1.693,1.6931,136300000.0
2006-10-09 09:06:00,1.693,1.6932,1.6927,1.6932,136300000.0
2006-10-09 09:07:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-10-09 09:08:00,1.693,1.6931,1.6928,1.6929,136300000.0
2006-10-09 09:09:00,1.6932,1.6935,1.6931,1.6935,136300000.0
2006-10-09 09:10:00,1.6934,1.6942,1.6934,1.6941,136300000.0
2006-10-09 09:11:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-10-09 09:12:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-10-09 09:13:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2006-10-09 09:14:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-10-09 09:15:00,1.6941,1.6941,1.6936,1.6939,136300000.0
2006-10-09 09:16:00,1.6938,1.694,1.6938,1.694,136300000.0
2006-10-09 09:17:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-10-09 09:19:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-10-09 09:20:00,1.6938,1.6938,1.6933,1.6934,136300000.0
2006-10-09 09:21:00,1.6936,1.6937,1.6931,1.6934,136300000.0
2006-10-09 09:22:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-10-09 09:23:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-10-09 09:24:00,1.6937,1.6939,1.6936,1.6939,136300000.0
2006-10-09 09:25:00,1.6938,1.6938,1.6936,1.6938,136300000.0
2006-10-09 09:26:00,1.6937,1.694,1.6936,1.694,136300000.0
2006-10-09 09:27:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-10-09 09:28:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-10-09 09:29:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-10-09 09:30:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-10-09 09:31:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-10-09 09:32:00,1.6939,1.6941,1.6939,1.6941,136300000.0
2006-10-09 09:33:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-10-09 09:34:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-10-09 09:35:00,1.6937,1.6937,1.6934,1.6934,136300000.0
2006-10-09 09:36:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-10-09 09:37:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-10-09 09:38:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-10-09 09:39:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-10-09 09:42:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-10-09 09:43:00,1.6932,1.6934,1.6931,1.6932,136300000.0
2006-10-09 09:44:00,1.693,1.6931,1.693,1.693,136300000.0
2006-10-09 09:45:00,1.6932,1.6932,1.693,1.6931,136300000.0
2006-10-09 09:46:00,1.6933,1.6933,1.693,1.6932,136300000.0
2006-10-09 09:47:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-10-09 09:48:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-10-09 09:49:00,1.6934,1.6934,1.6931,1.6933,136300000.0
2006-10-09 09:50:00,1.6927,1.6927,1.6924,1.6925,136300000.0
2006-10-09 09:51:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-10-09 09:52:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-10-09 09:53:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2006-10-09 09:54:00,1.6935,1.6935,1.6933,1.6935,136300000.0
2006-10-09 09:55:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-10-09 09:56:00,1.6934,1.6935,1.6933,1.6933,136300000.0
2006-10-09 09:57:00,1.6934,1.6936,1.6934,1.6935,136300000.0
2006-10-09 09:58:00,1.6936,1.6936,1.6934,1.6936,136300000.0
2006-10-09 09:59:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2006-10-09 10:00:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2006-10-09 10:03:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-10-09 10:04:00,1.6936,1.6937,1.6936,1.6936,136300000.0
2006-10-09 10:05:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-10-09 10:06:00,1.6937,1.6937,1.6934,1.6934,136300000.0
2006-10-09 10:09:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2006-10-09 10:10:00,1.693,1.693,1.6927,1.693,136300000.0
2006-10-09 10:11:00,1.6926,1.693,1.6926,1.6928,136300000.0
2006-10-09 10:12:00,1.6929,1.693,1.6928,1.6928,136300000.0
2006-10-09 10:13:00,1.6929,1.6929,1.6927,1.6929,136300000.0
2006-10-09 10:14:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-10-09 10:15:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-10-09 10:17:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-10-09 10:18:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 10:19:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-10-09 10:20:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-10-09 10:22:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-10-09 10:23:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2006-10-09 10:24:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 10:25:00,1.693,1.693,1.6928,1.693,136300000.0
2006-10-09 10:26:00,1.6928,1.6929,1.6926,1.6929,136300000.0
2006-10-09 10:27:00,1.693,1.693,1.693,1.693,136300000.0
2006-10-09 10:28:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-10-09 10:29:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2006-10-09 10:30:00,1.6931,1.6932,1.693,1.6931,136300000.0
2006-10-09 10:31:00,1.693,1.693,1.6926,1.6929,136300000.0
2006-10-09 10:32:00,1.6927,1.6929,1.6927,1.6927,136300000.0
2006-10-09 10:34:00,1.6929,1.6929,1.6924,1.6926,136300000.0
2006-10-09 10:35:00,1.6929,1.6929,1.6926,1.6926,136300000.0
2006-10-09 10:36:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2006-10-09 10:37:00,1.6926,1.6927,1.6924,1.6924,136300000.0
2006-10-09 10:38:00,1.6923,1.6927,1.6923,1.6927,136300000.0
2006-10-09 10:39:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-10-09 10:40:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-10-09 10:41:00,1.6928,1.6928,1.6923,1.6923,136300000.0
2006-10-09 10:42:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2006-10-09 10:43:00,1.6923,1.6923,1.6921,1.6923,136300000.0
2006-10-09 10:45:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-10-09 10:46:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-10-09 10:48:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-10-09 10:49:00,1.6917,1.6919,1.6916,1.6916,136300000.0
2006-10-09 10:50:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 10:51:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 10:52:00,1.6918,1.6921,1.6918,1.6919,136300000.0
2006-10-09 10:54:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-10-09 10:55:00,1.6919,1.692,1.6919,1.6919,136300000.0
2006-10-09 10:56:00,1.6918,1.6922,1.6918,1.6922,136300000.0
2006-10-09 10:57:00,1.6919,1.6922,1.6919,1.6922,136300000.0
2006-10-09 10:58:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-10-09 10:59:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2006-10-09 11:00:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 11:01:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-10-09 11:02:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 11:03:00,1.6923,1.6927,1.6923,1.6927,136300000.0
2006-10-09 11:04:00,1.693,1.693,1.6924,1.6926,136300000.0
2006-10-09 11:05:00,1.6925,1.6929,1.6925,1.6929,136300000.0
2006-10-09 11:06:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-10-09 11:07:00,1.6929,1.6929,1.6926,1.6927,136300000.0
2006-10-09 11:08:00,1.6926,1.6926,1.6923,1.6924,136300000.0
2006-10-09 11:09:00,1.6925,1.6925,1.6922,1.6922,136300000.0
2006-10-09 11:10:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 11:12:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-10-09 11:13:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 11:14:00,1.6923,1.6923,1.6921,1.6923,136300000.0
2006-10-09 11:15:00,1.6928,1.693,1.6927,1.693,136300000.0
2006-10-09 11:16:00,1.6929,1.6929,1.6927,1.6929,136300000.0
2006-10-09 11:17:00,1.693,1.693,1.6926,1.6926,136300000.0
2006-10-09 11:18:00,1.6927,1.6927,1.6924,1.6927,136300000.0
2006-10-09 11:20:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 11:21:00,1.6931,1.6931,1.6922,1.6926,136300000.0
2006-10-09 11:22:00,1.6923,1.6941,1.6923,1.6927,136300000.0
2006-10-09 11:23:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-10-09 11:24:00,1.6931,1.6931,1.6927,1.6927,136300000.0
2006-10-09 11:26:00,1.6929,1.6929,1.6924,1.6924,136300000.0
2006-10-09 11:27:00,1.6925,1.6928,1.6925,1.6928,136300000.0
2006-10-09 11:28:00,1.6929,1.6931,1.6929,1.6929,136300000.0
2006-10-09 11:29:00,1.6927,1.6932,1.6927,1.693,136300000.0
2006-10-09 11:30:00,1.6933,1.6933,1.693,1.6931,136300000.0
2006-10-09 11:31:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-10-09 11:32:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2006-10-09 11:33:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-10-09 11:34:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-10-09 11:36:00,1.693,1.693,1.6926,1.6926,136300000.0
2006-10-09 11:37:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2006-10-09 11:38:00,1.6925,1.6928,1.6925,1.6928,136300000.0
2006-10-09 11:39:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 11:40:00,1.6925,1.6926,1.6923,1.6923,136300000.0
2006-10-09 11:41:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-10-09 11:42:00,1.6925,1.6931,1.6925,1.6931,136300000.0
2006-10-09 11:43:00,1.6929,1.6931,1.6927,1.6931,136300000.0
2006-10-09 11:44:00,1.693,1.693,1.6928,1.693,136300000.0
2006-10-09 11:45:00,1.6928,1.693,1.6926,1.6926,136300000.0
2006-10-09 11:46:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 11:48:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 11:51:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 11:52:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2006-10-09 11:53:00,1.6924,1.693,1.6924,1.693,136300000.0
2006-10-09 11:54:00,1.6929,1.693,1.6927,1.6927,136300000.0
2006-10-09 11:55:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-10-09 11:56:00,1.6928,1.6928,1.6924,1.6925,136300000.0
2006-10-09 11:57:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-10-09 11:58:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-10-09 12:00:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-10-09 12:01:00,1.6929,1.693,1.6926,1.693,136300000.0
2006-10-09 12:02:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-10-09 12:03:00,1.6929,1.6932,1.6929,1.6931,136300000.0
2006-10-09 12:04:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-10-09 12:06:00,1.693,1.6931,1.693,1.6931,136300000.0
2006-10-09 12:07:00,1.6936,1.6936,1.693,1.693,136300000.0
2006-10-09 12:08:00,1.6931,1.6931,1.6929,1.6931,136300000.0
2006-10-09 12:09:00,1.693,1.693,1.693,1.693,136300000.0
2006-10-09 12:10:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-10-09 12:14:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-10-09 12:16:00,1.6928,1.6931,1.6928,1.6931,136300000.0
2006-10-09 12:17:00,1.693,1.6932,1.693,1.693,136300000.0
2006-10-09 12:18:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-10-09 12:19:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2006-10-09 12:20:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 12:21:00,1.693,1.693,1.6929,1.693,136300000.0
2006-10-09 12:22:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-10-09 12:23:00,1.6928,1.6933,1.6928,1.693,136300000.0
2006-10-09 12:24:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-10-09 12:25:00,1.6933,1.6933,1.6929,1.6929,136300000.0
2006-10-09 12:26:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-10-09 12:27:00,1.6927,1.6927,1.6924,1.6927,136300000.0
2006-10-09 12:28:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-10-09 12:29:00,1.6925,1.6926,1.6924,1.6926,136300000.0
2006-10-09 12:30:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-10-09 12:33:00,1.6925,1.6925,1.6921,1.6922,136300000.0
2006-10-09 12:34:00,1.6923,1.6924,1.6922,1.6924,136300000.0
2006-10-09 12:35:00,1.6923,1.6926,1.6923,1.6926,136300000.0
2006-10-09 12:36:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2006-10-09 12:39:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 12:40:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-10-09 12:41:00,1.6924,1.6924,1.6921,1.6921,136300000.0
2006-10-09 12:42:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 12:44:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 12:48:00,1.6927,1.6929,1.6927,1.6927,136300000.0
2006-10-09 12:51:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-10-09 12:53:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 12:54:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2006-10-09 12:55:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-10-09 12:56:00,1.6928,1.6928,1.6927,1.6928,136300000.0
2006-10-09 12:58:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-10-09 12:59:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2006-10-09 13:00:00,1.6925,1.6925,1.692,1.692,136300000.0
2006-10-09 13:01:00,1.6923,1.6923,1.6912,1.6918,136300000.0
2006-10-09 13:02:00,1.692,1.6925,1.692,1.6923,136300000.0
2006-10-09 13:03:00,1.6924,1.6924,1.692,1.692,136300000.0
2006-10-09 13:04:00,1.6919,1.6928,1.6919,1.6925,136300000.0
2006-10-09 13:05:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-10-09 13:06:00,1.6926,1.6926,1.6921,1.6923,136300000.0
2006-10-09 13:07:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-10-09 13:08:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-10-09 13:09:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2006-10-09 13:10:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-10-09 13:11:00,1.6921,1.6925,1.6921,1.6925,136300000.0
2006-10-09 13:12:00,1.6926,1.6926,1.6923,1.6924,136300000.0
2006-10-09 13:13:00,1.6926,1.6928,1.6926,1.6928,136300000.0
2006-10-09 13:14:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2006-10-09 13:15:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-10-09 13:16:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-10-09 13:17:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-10-09 13:18:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 13:19:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-10-09 13:20:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-10-09 13:21:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 13:22:00,1.6924,1.6924,1.6922,1.6923,136300000.0
2006-10-09 13:23:00,1.692,1.6923,1.692,1.6921,136300000.0
2006-10-09 13:24:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 13:25:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 13:26:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-10-09 13:30:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 13:31:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 13:33:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 13:34:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 13:35:00,1.6924,1.6927,1.6924,1.6927,136300000.0
2006-10-09 13:36:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 13:38:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2006-10-09 13:39:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-10-09 13:40:00,1.6928,1.6928,1.6926,1.6928,136300000.0
2006-10-09 13:41:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-10-09 13:42:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-10-09 13:43:00,1.6932,1.6935,1.6932,1.6933,136300000.0
2006-10-09 13:44:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-10-09 13:45:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-10-09 13:46:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2006-10-09 13:47:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 13:48:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 13:49:00,1.693,1.693,1.6927,1.6929,136300000.0
2006-10-09 13:50:00,1.6931,1.6933,1.6931,1.6932,136300000.0
2006-10-09 13:51:00,1.6933,1.6935,1.6933,1.6934,136300000.0
2006-10-09 13:52:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-10-09 13:53:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-10-09 13:54:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-10-09 13:55:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-10-09 13:57:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-10-09 13:59:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-10-09 14:00:00,1.6937,1.6937,1.6933,1.6933,136300000.0
2006-10-09 14:01:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-10-09 14:03:00,1.6933,1.6936,1.6933,1.6936,136300000.0
2006-10-09 14:04:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-10-09 14:05:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-10-09 14:07:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-10-09 14:08:00,1.693,1.693,1.693,1.693,136300000.0
2006-10-09 14:15:00,1.6918,1.6922,1.6918,1.6919,136300000.0
2006-10-09 14:16:00,1.6921,1.6922,1.6919,1.6919,136300000.0
2006-10-09 14:17:00,1.6924,1.6925,1.6919,1.6919,136300000.0
2006-10-09 14:18:00,1.6922,1.6922,1.692,1.6922,136300000.0
2006-10-09 14:19:00,1.6918,1.6922,1.6918,1.6921,136300000.0
2006-10-09 14:20:00,1.6922,1.6923,1.692,1.6923,136300000.0
2006-10-09 14:21:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 14:22:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 14:23:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2006-10-09 14:24:00,1.692,1.6922,1.692,1.692,136300000.0
2006-10-09 14:25:00,1.6922,1.6924,1.6921,1.6922,136300000.0
2006-10-09 14:26:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-10-09 14:27:00,1.6919,1.6922,1.6916,1.6919,136300000.0
2006-10-09 14:28:00,1.6917,1.6917,1.6914,1.6914,136300000.0
2006-10-09 14:29:00,1.6915,1.6917,1.6915,1.6915,136300000.0
2006-10-09 14:30:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2006-10-09 14:31:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-10-09 14:32:00,1.6917,1.6919,1.6917,1.6918,136300000.0
2006-10-09 14:33:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 14:34:00,1.6917,1.6919,1.6917,1.6918,136300000.0
2006-10-09 14:35:00,1.6916,1.6918,1.6914,1.6914,136300000.0
2006-10-09 14:36:00,1.6917,1.6918,1.6916,1.6918,136300000.0
2006-10-09 14:37:00,1.6916,1.6916,1.6914,1.6916,136300000.0
2006-10-09 14:38:00,1.6919,1.6919,1.6915,1.6918,136300000.0
2006-10-09 14:40:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 14:41:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-10-09 14:42:00,1.6915,1.6916,1.6913,1.6913,136300000.0
2006-10-09 14:43:00,1.6912,1.6917,1.6912,1.6917,136300000.0
2006-10-09 14:44:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-10-09 14:45:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-10-09 14:46:00,1.6917,1.6917,1.6914,1.6914,136300000.0
2006-10-09 14:47:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-10-09 14:48:00,1.6915,1.6918,1.6914,1.6918,136300000.0
2006-10-09 14:49:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-10-09 14:50:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-09 14:51:00,1.691,1.6911,1.6907,1.6907,136300000.0
2006-10-09 14:52:00,1.6909,1.6911,1.6908,1.691,136300000.0
2006-10-09 14:53:00,1.6909,1.691,1.6908,1.691,136300000.0
2006-10-09 14:54:00,1.6913,1.6915,1.6913,1.6913,136300000.0
2006-10-09 14:55:00,1.6915,1.6915,1.691,1.691,136300000.0
2006-10-09 14:56:00,1.6909,1.6912,1.6909,1.6911,136300000.0
2006-10-09 14:57:00,1.691,1.6911,1.6908,1.6908,136300000.0
2006-10-09 14:58:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-10-09 14:59:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-10-09 15:00:00,1.6908,1.6914,1.6908,1.6912,136300000.0
2006-10-09 15:01:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-10-09 15:02:00,1.6914,1.6918,1.6914,1.6918,136300000.0
2006-10-09 15:03:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-10-09 15:04:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2006-10-09 15:05:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-10-09 15:07:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2006-10-09 15:08:00,1.6918,1.6918,1.6915,1.6915,136300000.0
2006-10-09 15:09:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-10-09 15:10:00,1.6911,1.6916,1.6911,1.6916,136300000.0
2006-10-09 15:11:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-10-09 15:12:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-10-09 15:13:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-10-09 15:14:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 15:15:00,1.6918,1.6918,1.6915,1.6915,136300000.0
2006-10-09 15:16:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-10-09 15:17:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-10-09 15:18:00,1.6913,1.6913,1.691,1.6913,136300000.0
2006-10-09 15:19:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 15:20:00,1.6913,1.6914,1.6913,1.6913,136300000.0
2006-10-09 15:22:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 15:23:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2006-10-09 15:24:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 15:25:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2006-10-09 15:26:00,1.6914,1.6917,1.6914,1.6917,136300000.0
2006-10-09 15:27:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-10-09 15:28:00,1.6917,1.6918,1.6916,1.6916,136300000.0
2006-10-09 15:29:00,1.6917,1.6917,1.6914,1.6915,136300000.0
2006-10-09 15:30:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-10-09 15:31:00,1.6917,1.6918,1.6916,1.6918,136300000.0
2006-10-09 15:32:00,1.6921,1.6921,1.6918,1.6921,136300000.0
2006-10-09 15:33:00,1.6923,1.6923,1.6922,1.6923,136300000.0
2006-10-09 15:34:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2006-10-09 15:36:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 15:37:00,1.6922,1.6924,1.6921,1.6922,136300000.0
2006-10-09 15:38:00,1.692,1.6922,1.692,1.6922,136300000.0
2006-10-09 15:39:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-10-09 15:40:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 15:41:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 15:42:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-10-09 15:43:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 15:46:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-10-09 15:50:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-10-09 15:51:00,1.6924,1.6928,1.6924,1.6927,136300000.0
2006-10-09 15:52:00,1.6928,1.693,1.6927,1.693,136300000.0
2006-10-09 15:54:00,1.6928,1.693,1.6926,1.6929,136300000.0
2006-10-09 15:55:00,1.6927,1.6927,1.6924,1.6926,136300000.0
2006-10-09 15:56:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2006-10-09 15:57:00,1.6928,1.6928,1.6924,1.6925,136300000.0
2006-10-09 15:58:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2006-10-09 15:59:00,1.6922,1.6923,1.6919,1.6919,136300000.0
2006-10-09 16:00:00,1.6918,1.6927,1.6918,1.6926,136300000.0
2006-10-09 16:01:00,1.6925,1.6929,1.6923,1.6929,136300000.0
2006-10-09 16:02:00,1.693,1.693,1.6925,1.6925,136300000.0
2006-10-09 16:03:00,1.6923,1.6923,1.6919,1.692,136300000.0
2006-10-09 16:04:00,1.6921,1.6924,1.6921,1.6922,136300000.0
2006-10-09 16:05:00,1.6923,1.6923,1.692,1.6922,136300000.0
2006-10-09 16:06:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-10-09 16:07:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-10-09 16:08:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-10-09 16:09:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 16:10:00,1.6922,1.6922,1.6919,1.6919,136300000.0
2006-10-09 16:11:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 16:12:00,1.6919,1.6924,1.6919,1.692,136300000.0
2006-10-09 16:13:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-10-09 16:14:00,1.6921,1.6921,1.692,1.6921,136300000.0
2006-10-09 16:15:00,1.6922,1.6922,1.6919,1.6922,136300000.0
2006-10-09 16:16:00,1.692,1.6922,1.6918,1.6918,136300000.0
2006-10-09 16:17:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-10-09 16:19:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 16:21:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 16:22:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 16:24:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-10-09 16:25:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-10-09 16:26:00,1.6918,1.692,1.6918,1.692,136300000.0
2006-10-09 16:27:00,1.6919,1.6919,1.6915,1.6915,136300000.0
2006-10-09 16:28:00,1.6917,1.6917,1.6912,1.6913,136300000.0
2006-10-09 16:29:00,1.6911,1.6915,1.6908,1.6914,136300000.0
2006-10-09 16:30:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-10-09 16:31:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 16:33:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2006-10-09 16:34:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-10-09 16:35:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2006-10-09 16:36:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2006-10-09 16:37:00,1.6917,1.6917,1.6914,1.6915,136300000.0
2006-10-09 16:38:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2006-10-09 16:39:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-10-09 16:40:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-10-09 16:41:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-10-09 16:42:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2006-10-09 16:43:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-10-09 16:44:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-10-09 16:45:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-10-09 16:46:00,1.6916,1.6916,1.6914,1.6915,136300000.0
2006-10-09 16:47:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-10-09 16:48:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-10-09 16:49:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2006-10-09 16:50:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-10-09 16:51:00,1.6917,1.6918,1.6916,1.6917,136300000.0
2006-10-09 16:52:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 16:53:00,1.6917,1.6917,1.6914,1.6916,136300000.0
2006-10-09 16:54:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-10-09 16:55:00,1.6916,1.6917,1.6915,1.6917,136300000.0
2006-10-09 16:57:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 16:58:00,1.6915,1.6919,1.6915,1.6919,136300000.0
2006-10-09 16:59:00,1.692,1.6923,1.692,1.6922,136300000.0
2006-10-09 17:00:00,1.6923,1.6928,1.6923,1.6927,136300000.0
2006-10-09 17:01:00,1.6928,1.6932,1.6928,1.6932,136300000.0
2006-10-09 17:02:00,1.6929,1.693,1.6926,1.6926,136300000.0
2006-10-09 17:03:00,1.6925,1.6925,1.6922,1.6922,136300000.0
2006-10-09 17:04:00,1.6921,1.6922,1.6919,1.692,136300000.0
2006-10-09 17:05:00,1.6922,1.6922,1.6919,1.6919,136300000.0
2006-10-09 17:06:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 17:07:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 17:08:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-10-09 17:09:00,1.6925,1.6925,1.6921,1.6921,136300000.0
2006-10-09 17:10:00,1.6923,1.6923,1.6921,1.6922,136300000.0
2006-10-09 17:11:00,1.6923,1.6924,1.6921,1.6924,136300000.0
2006-10-09 17:12:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 17:13:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 17:14:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 17:15:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-10-09 17:17:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-10-09 17:18:00,1.6925,1.6926,1.6925,1.6925,136300000.0
2006-10-09 17:19:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 17:20:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-10-09 17:21:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 17:22:00,1.6923,1.6925,1.6922,1.6922,136300000.0
2006-10-09 17:23:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 17:24:00,1.6922,1.6924,1.6922,1.6923,136300000.0
2006-10-09 17:25:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 17:26:00,1.6922,1.6925,1.6922,1.6924,136300000.0
2006-10-09 17:27:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-10-09 17:28:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-10-09 17:29:00,1.6923,1.6925,1.6923,1.6924,136300000.0
2006-10-09 17:30:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2006-10-09 17:31:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-10-09 17:32:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2006-10-09 17:33:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-10-09 17:34:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 17:36:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 17:37:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-10-09 17:38:00,1.6921,1.6921,1.6916,1.6916,136300000.0
2006-10-09 17:39:00,1.6917,1.6918,1.6915,1.6918,136300000.0
2006-10-09 17:40:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 17:41:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-10-09 17:42:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-10-09 17:43:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 17:44:00,1.692,1.6921,1.6919,1.6919,136300000.0
2006-10-09 17:45:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 17:46:00,1.6923,1.6923,1.692,1.692,136300000.0
2006-10-09 17:47:00,1.6922,1.6928,1.6922,1.6928,136300000.0
2006-10-09 17:48:00,1.6927,1.6928,1.6925,1.6928,136300000.0
2006-10-09 17:49:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-10-09 17:50:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-10-09 17:51:00,1.6928,1.6929,1.6927,1.6927,136300000.0
2006-10-09 17:52:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-10-09 17:54:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-10-09 17:55:00,1.6927,1.6931,1.6927,1.6931,136300000.0
2006-10-09 17:56:00,1.6928,1.6928,1.6927,1.6928,136300000.0
2006-10-09 17:57:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2006-10-09 17:58:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 17:59:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-10-09 18:00:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-10-09 18:01:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-10-09 18:02:00,1.6925,1.6928,1.6925,1.6927,136300000.0
2006-10-09 18:03:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-10-09 18:04:00,1.6927,1.6928,1.6927,1.6927,136300000.0
2006-10-09 18:05:00,1.6929,1.6931,1.6929,1.6929,136300000.0
2006-10-09 18:06:00,1.6926,1.6928,1.6926,1.6926,136300000.0
2006-10-09 18:07:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 18:08:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2006-10-09 18:10:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 18:14:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 18:15:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 18:16:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-10-09 18:17:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 18:18:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-10-09 18:19:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2006-10-09 18:20:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 18:21:00,1.6918,1.6921,1.6918,1.6921,136300000.0
2006-10-09 18:23:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 18:24:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 18:25:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-10-09 18:29:00,1.6924,1.6924,1.6919,1.6919,136300000.0
2006-10-09 18:30:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 18:31:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-10-09 18:32:00,1.6918,1.692,1.6918,1.6919,136300000.0
2006-10-09 18:33:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-10-09 18:34:00,1.6918,1.6919,1.6917,1.6917,136300000.0
2006-10-09 18:35:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-10-09 18:37:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-10-09 18:38:00,1.6913,1.6913,1.691,1.6913,136300000.0
2006-10-09 18:39:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-10-09 18:41:00,1.6911,1.6913,1.6911,1.6912,136300000.0
2006-10-09 18:42:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-10-09 18:43:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-10-09 18:45:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-10-09 18:48:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-09 18:50:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-09 18:52:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-10-09 18:53:00,1.6908,1.6911,1.6908,1.6911,136300000.0
2006-10-09 18:55:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-09 18:56:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-10-09 18:57:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-09 18:59:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-10-09 19:00:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-10-09 19:01:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-09 19:04:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 19:05:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-10-09 19:07:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-10-09 19:10:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 19:11:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-10-09 19:14:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 19:15:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-10-09 19:16:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 19:19:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-09 19:20:00,1.6913,1.6913,1.6909,1.6909,136300000.0
2006-10-09 19:22:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-09 19:24:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-10-09 19:25:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-09 19:26:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-09 19:27:00,1.6909,1.6912,1.6909,1.6911,136300000.0
2006-10-09 19:28:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-09 19:29:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-10-09 19:32:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-10-09 19:39:00,1.691,1.691,1.6908,1.6908,136300000.0
2006-10-09 19:40:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-10-09 19:41:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-09 19:42:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-10-09 19:45:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-09 19:46:00,1.6913,1.6916,1.6913,1.6915,136300000.0
2006-10-09 19:47:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-10-09 19:48:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 19:49:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 19:51:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-10-09 19:55:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 19:56:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 19:57:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-10-09 19:58:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 19:59:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 20:00:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 20:01:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 20:02:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2006-10-09 20:04:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-10-09 20:05:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 20:06:00,1.6917,1.692,1.6917,1.692,136300000.0
2006-10-09 20:08:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 20:09:00,1.6922,1.6922,1.6919,1.692,136300000.0
2006-10-09 20:10:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 20:11:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 20:13:00,1.6921,1.6921,1.6918,1.6918,136300000.0
2006-10-09 20:15:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 20:17:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-10-09 20:18:00,1.6915,1.6918,1.6913,1.6915,136300000.0
2006-10-09 20:19:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2006-10-09 20:20:00,1.6916,1.6916,1.6915,1.6916,136300000.0
2006-10-09 20:21:00,1.6917,1.6917,1.6914,1.6914,136300000.0
2006-10-09 20:22:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-10-09 20:23:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 20:24:00,1.6918,1.692,1.6918,1.6919,136300000.0
2006-10-09 20:26:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-10-09 20:27:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 20:30:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 20:31:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 20:32:00,1.6918,1.6919,1.6917,1.6919,136300000.0
2006-10-09 20:33:00,1.692,1.692,1.6918,1.6919,136300000.0
2006-10-09 20:36:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 20:38:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 20:40:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 20:45:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-10-09 20:46:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-10-09 20:48:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2006-10-09 20:49:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 20:51:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 20:52:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-10-09 20:54:00,1.6925,1.6925,1.6922,1.6922,136300000.0
2006-10-09 20:55:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 20:58:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 20:59:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 21:01:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-10-09 21:02:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 21:03:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 21:04:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 21:06:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-10-09 21:07:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-10-09 21:08:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 21:11:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 21:18:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2006-10-09 21:24:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-10-09 21:25:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-10-09 21:28:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 21:29:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 21:32:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 21:37:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 21:39:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 21:40:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-10-09 21:42:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-09 21:43:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 21:44:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 21:45:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 21:47:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 21:50:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 21:52:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 21:55:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 21:58:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 22:00:00,1.6919,1.6925,1.6919,1.6925,136300000.0
2006-10-09 22:01:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 22:03:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 22:08:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 22:12:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 22:14:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-09 22:17:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 22:20:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 22:22:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-09 22:23:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-10-09 22:24:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2006-10-09 22:27:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 22:29:00,1.6924,1.6927,1.6924,1.6927,136300000.0
2006-10-09 22:31:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 22:32:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-10-09 22:33:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2006-10-09 22:34:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-10-09 22:35:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-10-09 22:36:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-10-09 22:39:00,1.6928,1.6929,1.6926,1.6928,136300000.0
2006-10-09 22:40:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 22:43:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-10-09 22:46:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2006-10-09 22:50:00,1.6925,1.6925,1.6922,1.6925,136300000.0
2006-10-09 22:52:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 22:55:00,1.6926,1.6926,1.6923,1.6923,136300000.0
2006-10-09 22:57:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2006-10-09 22:58:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-10-09 23:00:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-10-09 23:01:00,1.6917,1.6917,1.6905,1.6905,136300000.0
2006-10-09 23:02:00,1.6907,1.6915,1.6906,1.6915,136300000.0
2006-10-09 23:03:00,1.6916,1.692,1.6916,1.692,136300000.0
2006-10-09 23:04:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-10-09 23:05:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-10-09 23:06:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-10-09 23:07:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2006-10-09 23:09:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-10-09 23:10:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2006-10-09 23:11:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-10-09 23:12:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-10-09 23:13:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 23:16:00,1.6916,1.6916,1.691,1.6915,136300000.0
2006-10-09 23:17:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 23:19:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-10-09 23:20:00,1.6915,1.6917,1.6915,1.6915,136300000.0
2006-10-09 23:21:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-10-09 23:22:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 23:25:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-09 23:27:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 23:29:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 23:31:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-10-09 23:32:00,1.6921,1.6925,1.692,1.6925,136300000.0
2006-10-09 23:33:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2006-10-09 23:34:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-10-09 23:35:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2006-10-09 23:36:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 23:37:00,1.6919,1.692,1.6917,1.6917,136300000.0
2006-10-09 23:38:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-10-09 23:39:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-09 23:40:00,1.692,1.6924,1.692,1.6924,136300000.0
2006-10-09 23:42:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-09 23:44:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-10-09 23:45:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-10-09 23:46:00,1.6923,1.6923,1.6918,1.6918,136300000.0
2006-10-09 23:47:00,1.6919,1.6923,1.6919,1.6923,136300000.0
2006-10-09 23:48:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 23:49:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-10-09 23:50:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2006-10-09 23:51:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-10-09 23:52:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 23:53:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-09 23:54:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-09 23:55:00,1.6918,1.6919,1.6917,1.6919,136300000.0
2006-10-09 23:56:00,1.6918,1.6919,1.6914,1.6914,136300000.0
2006-10-09 23:57:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-09 23:58:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-09 23:59:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-10 00:00:00,1.6918,1.6918,1.6914,1.6914,136300000.0
2006-10-10 00:01:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2006-10-10 00:02:00,1.6912,1.6912,1.6909,1.691,136300000.0
2006-10-10 00:03:00,1.6915,1.6915,1.6906,1.6906,136300000.0
2006-10-10 00:04:00,1.6909,1.6914,1.6909,1.6913,136300000.0
2006-10-10 00:05:00,1.6914,1.6915,1.691,1.6915,136300000.0
2006-10-10 00:06:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-10-10 00:07:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2006-10-10 00:08:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-10-10 00:09:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-10-10 00:10:00,1.6912,1.6913,1.691,1.691,136300000.0
2006-10-10 00:11:00,1.6911,1.6914,1.6911,1.6913,136300000.0
2006-10-10 00:12:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-10 00:14:00,1.691,1.6914,1.691,1.6912,136300000.0
2006-10-10 00:15:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2006-10-10 00:16:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-10 00:17:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-10 00:18:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-10 00:19:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-10 00:20:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-10 00:21:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-10 00:23:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-10-10 00:24:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-10-10 00:25:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-10-10 00:26:00,1.6911,1.6911,1.6908,1.6911,136300000.0
2006-10-10 00:27:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-10-10 00:28:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-10 00:29:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-10-10 00:31:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-10-10 00:33:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-10 00:34:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-10-10 00:35:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-10-10 00:36:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-10 00:38:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-10 00:39:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-10 00:40:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-10-10 00:41:00,1.691,1.6914,1.691,1.6914,136300000.0
2006-10-10 00:42:00,1.6912,1.6912,1.6911,1.6912,136300000.0
2006-10-10 00:43:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-10 00:46:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-10 00:47:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-10-10 00:49:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-10-10 00:51:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-10-10 00:52:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-10-10 00:53:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-10 00:55:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-10-10 00:58:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-10 01:00:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-10-10 01:01:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-10-10 01:02:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-10 01:10:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-10 01:11:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2006-10-10 01:13:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-10-10 01:15:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-10 01:16:00,1.6919,1.692,1.6918,1.6919,136300000.0
2006-10-10 01:17:00,1.692,1.6922,1.6919,1.6921,136300000.0
2006-10-10 01:18:00,1.692,1.692,1.6919,1.692,136300000.0
2006-10-10 01:19:00,1.6919,1.692,1.6918,1.692,136300000.0
2006-10-10 01:20:00,1.6919,1.6921,1.6919,1.6919,136300000.0
2006-10-10 01:21:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-10-10 01:22:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-10 01:24:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-10 01:25:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-10 01:26:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2006-10-10 01:27:00,1.6916,1.6916,1.6908,1.6908,136300000.0
2006-10-10 01:28:00,1.691,1.6914,1.6908,1.6914,136300000.0
2006-10-10 01:29:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-10 01:30:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-10 01:31:00,1.6913,1.6914,1.6911,1.6911,136300000.0
2006-10-10 01:32:00,1.6912,1.6912,1.6911,1.6912,136300000.0
2006-10-10 01:33:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-10-10 01:35:00,1.6913,1.6915,1.6913,1.6914,136300000.0
2006-10-10 01:36:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-10 01:37:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-10 01:39:00,1.6912,1.6913,1.6912,1.6912,136300000.0
2006-10-10 01:40:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-10-10 01:42:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2006-10-10 01:44:00,1.6916,1.6919,1.6916,1.6919,136300000.0
2006-10-10 01:45:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-10-10 01:46:00,1.6921,1.6921,1.692,1.6921,136300000.0
2006-10-10 01:47:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-10 01:48:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-10-10 01:49:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2006-10-10 01:50:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-10-10 01:52:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-10-10 01:53:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-10-10 01:56:00,1.692,1.692,1.692,1.692,136300000.0
2006-10-10 01:57:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-10 01:58:00,1.6917,1.6922,1.6917,1.6922,136300000.0
2006-10-10 01:59:00,1.6925,1.6925,1.692,1.6923,136300000.0
2006-10-10 02:00:00,1.6925,1.6925,1.692,1.6922,136300000.0
2006-10-10 02:01:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-10-10 02:02:00,1.692,1.6921,1.6919,1.6921,136300000.0
2006-10-10 02:03:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-10-10 02:04:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-10-10 02:05:00,1.6916,1.6919,1.6916,1.6919,136300000.0
2006-10-10 02:06:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-10-10 02:07:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-10-10 02:08:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-10-10 02:09:00,1.6914,1.6914,1.6911,1.6914,136300000.0
2006-10-10 02:10:00,1.6915,1.6915,1.691,1.691,136300000.0
2006-10-10 02:11:00,1.6911,1.6913,1.691,1.6913,136300000.0
2006-10-10 02:12:00,1.6912,1.6912,1.6906,1.6906,136300000.0
2006-10-10 02:13:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-10-10 02:14:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-10-10 02:15:00,1.6908,1.6908,1.6906,1.6907,136300000.0
2006-10-10 02:17:00,1.6908,1.6909,1.6907,1.6908,136300000.0
2006-10-10 02:18:00,1.6907,1.6909,1.6906,1.6907,136300000.0
2006-10-10 02:19:00,1.6906,1.6907,1.6904,1.6906,136300000.0
2006-10-10 02:20:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-10-10 02:24:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-10-10 02:25:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 02:26:00,1.6906,1.6906,1.6901,1.6903,136300000.0
2006-10-10 02:27:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-10-10 02:28:00,1.6904,1.6906,1.6904,1.6905,136300000.0
2006-10-10 02:29:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2006-10-10 02:30:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2006-10-10 02:32:00,1.6907,1.6914,1.6907,1.6911,136300000.0
2006-10-10 02:33:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2006-10-10 02:34:00,1.6912,1.6915,1.691,1.6915,136300000.0
2006-10-10 02:35:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-10 02:36:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-10 02:37:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-10 02:38:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-10 02:39:00,1.6912,1.6912,1.6909,1.691,136300000.0
2006-10-10 02:40:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2006-10-10 02:41:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-10-10 02:42:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-10-10 02:43:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-10-10 02:44:00,1.6909,1.6909,1.6906,1.6908,136300000.0
2006-10-10 02:45:00,1.6907,1.6908,1.6907,1.6907,136300000.0
2006-10-10 02:46:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 02:47:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2006-10-10 02:48:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 02:49:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-10-10 02:50:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 02:51:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-10-10 02:54:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-10-10 02:55:00,1.6907,1.6915,1.6905,1.6905,136300000.0
2006-10-10 02:56:00,1.6906,1.691,1.6906,1.6909,136300000.0
2006-10-10 02:57:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-10-10 02:58:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-10-10 02:59:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-10-10 03:00:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-10-10 03:02:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-10-10 03:03:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-10-10 03:04:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-10-10 03:05:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2006-10-10 03:06:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-10-10 03:08:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-10-10 03:09:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-10-10 03:10:00,1.6914,1.6914,1.6913,1.6913,136300000.0
2006-10-10 03:11:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-10-10 03:12:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2006-10-10 03:13:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-10 03:14:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-10 03:15:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-10 03:16:00,1.6913,1.6914,1.6911,1.6912,136300000.0
2006-10-10 03:17:00,1.691,1.6912,1.691,1.6911,136300000.0
2006-10-10 03:18:00,1.691,1.6911,1.6909,1.6911,136300000.0
2006-10-10 03:20:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-10-10 03:21:00,1.6912,1.6912,1.691,1.6911,136300000.0
2006-10-10 03:23:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-10 03:24:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-10 03:25:00,1.6914,1.6916,1.6913,1.6916,136300000.0
2006-10-10 03:26:00,1.6915,1.6916,1.6914,1.6914,136300000.0
2006-10-10 03:27:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-10-10 03:28:00,1.6912,1.6914,1.6911,1.6911,136300000.0
2006-10-10 03:29:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-10-10 03:30:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-10-10 03:31:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-10-10 03:32:00,1.6909,1.691,1.6907,1.6909,136300000.0
2006-10-10 03:33:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-10-10 03:34:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-10-10 03:35:00,1.6908,1.6908,1.6905,1.6906,136300000.0
2006-10-10 03:37:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-10-10 03:38:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-10-10 03:39:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-10-10 03:40:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-10-10 03:41:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-10-10 03:43:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-10-10 03:44:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2006-10-10 03:45:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 03:47:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-10-10 03:48:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-10-10 03:49:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-10-10 03:50:00,1.6904,1.6907,1.6902,1.6903,136300000.0
2006-10-10 03:51:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-10-10 03:52:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2006-10-10 03:53:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 03:54:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-10-10 03:56:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2006-10-10 03:57:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 03:59:00,1.6906,1.6906,1.69,1.6904,136300000.0
2006-10-10 04:00:00,1.6901,1.6905,1.6901,1.6905,136300000.0
2006-10-10 04:01:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-10-10 04:02:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-10-10 04:05:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 04:08:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-10-10 04:09:00,1.6902,1.6903,1.69,1.6903,136300000.0
2006-10-10 04:10:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-10-10 04:11:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-10-10 04:12:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-10-10 04:14:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-10-10 04:15:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-10-10 04:16:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-10-10 04:17:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 04:19:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-10-10 04:21:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-10-10 04:22:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-10-10 04:23:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-10-10 04:28:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-10-10 04:30:00,1.6902,1.6903,1.69,1.6901,136300000.0
2006-10-10 04:31:00,1.69,1.69,1.69,1.69,136300000.0
2006-10-10 04:33:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-10-10 04:34:00,1.69,1.69,1.69,1.69,136300000.0
2006-10-10 04:37:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2006-10-10 04:38:00,1.6904,1.6904,1.6901,1.6904,136300000.0
2006-10-10 04:40:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-10-10 04:41:00,1.6902,1.6903,1.69,1.69,136300000.0
2006-10-10 04:42:00,1.6901,1.6901,1.6897,1.6899,136300000.0
2006-10-10 04:43:00,1.6901,1.6903,1.69,1.6902,136300000.0
2006-10-10 04:44:00,1.6901,1.6905,1.69,1.69,136300000.0
2006-10-10 04:45:00,1.6902,1.6903,1.69,1.6902,136300000.0
2006-10-10 04:46:00,1.6905,1.6905,1.6902,1.6904,136300000.0
2006-10-10 04:47:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 04:48:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 04:49:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-10-10 04:50:00,1.6906,1.6908,1.6905,1.6908,136300000.0
2006-10-10 04:51:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2006-10-10 04:55:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-10-10 04:57:00,1.691,1.691,1.6905,1.6906,136300000.0
2006-10-10 04:58:00,1.6909,1.691,1.6907,1.691,136300000.0
2006-10-10 04:59:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-10-10 05:00:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 05:01:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-10-10 05:03:00,1.6902,1.6905,1.6902,1.6903,136300000.0
2006-10-10 05:04:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-10-10 05:05:00,1.6901,1.6906,1.6901,1.6906,136300000.0
2006-10-10 05:06:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 05:07:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-10-10 05:09:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-10-10 05:10:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2006-10-10 05:11:00,1.6903,1.6906,1.6903,1.6905,136300000.0
2006-10-10 05:12:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 05:13:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2006-10-10 05:14:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-10-10 05:16:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 05:17:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-10-10 05:18:00,1.6901,1.6905,1.6901,1.6905,136300000.0
2006-10-10 05:20:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-10-10 05:21:00,1.6905,1.6905,1.6901,1.6903,136300000.0
2006-10-10 05:23:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-10-10 05:24:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-10-10 05:25:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2006-10-10 05:26:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 05:29:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 05:30:00,1.6905,1.6905,1.6901,1.6901,136300000.0
2006-10-10 05:31:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-10-10 05:32:00,1.6904,1.6906,1.6903,1.6906,136300000.0
2006-10-10 05:33:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-10-10 05:34:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-10-10 05:35:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-10-10 05:37:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-10-10 05:38:00,1.69,1.6901,1.69,1.69,136300000.0
2006-10-10 05:39:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-10-10 05:40:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-10-10 05:43:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-10-10 05:44:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-10-10 05:45:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-10-10 05:47:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-10-10 05:49:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-10-10 05:50:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-10-10 05:51:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-10-10 05:52:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-10-10 05:54:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-10-10 05:55:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-10-10 05:56:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-10-10 05:57:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 05:58:00,1.6905,1.6905,1.6903,1.6904,136300000.0
2006-10-10 05:59:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-10-10 06:00:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-10-10 06:01:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-10-10 06:02:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2006-10-10 06:03:00,1.6905,1.6906,1.6902,1.6902,136300000.0
2006-10-10 06:04:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2006-10-10 06:05:00,1.6902,1.6907,1.6902,1.6907,136300000.0
2006-10-10 06:06:00,1.6903,1.6905,1.6902,1.6902,136300000.0
2006-10-10 06:07:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-10-10 06:08:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-10-10 06:09:00,1.6905,1.6907,1.6904,1.6904,136300000.0
2006-10-10 06:10:00,1.6907,1.691,1.6907,1.6907,136300000.0
2006-10-10 06:11:00,1.6908,1.6909,1.6907,1.6909,136300000.0
2006-10-10 06:12:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-10-10 06:13:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-10-10 06:14:00,1.6907,1.6909,1.6907,1.6908,136300000.0
2006-10-10 06:15:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-10-10 06:16:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-10-10 06:17:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-10-10 06:19:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-10-10 06:20:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-10-10 06:21:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-10 06:22:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-10-10 06:23:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-10-10 06:24:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-10-10 06:26:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 06:27:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-10-10 06:28:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 06:29:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2006-10-10 06:30:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2006-10-10 06:31:00,1.6912,1.6914,1.691,1.691,136300000.0
2006-10-10 06:32:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-10-10 06:33:00,1.6906,1.6909,1.6906,1.6909,136300000.0
2006-10-10 06:35:00,1.691,1.691,1.6907,1.6909,136300000.0
2006-10-10 06:36:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 06:37:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-10-10 06:39:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-10-10 06:40:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-10-10 06:41:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-10-10 06:42:00,1.6909,1.6911,1.6909,1.6911,136300000.0
2006-10-10 06:43:00,1.6909,1.691,1.6908,1.6909,136300000.0
2006-10-10 06:44:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-10-10 06:46:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-10-10 06:47:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 06:48:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-10-10 06:52:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 06:56:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-10-10 06:59:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-10-10 07:00:00,1.6908,1.6908,1.6906,1.6908,136300000.0
2006-10-10 07:01:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-10-10 07:02:00,1.6906,1.6912,1.6906,1.6912,136300000.0
2006-10-10 07:05:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-10 07:06:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2006-10-10 07:07:00,1.6913,1.6913,1.691,1.6911,136300000.0
2006-10-10 07:08:00,1.691,1.6915,1.691,1.6915,136300000.0
2006-10-10 07:09:00,1.6912,1.6912,1.691,1.6911,136300000.0
2006-10-10 07:10:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-10-10 07:12:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-10-10 07:13:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-10 07:14:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-10-10 07:16:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-10 07:17:00,1.6914,1.6916,1.6912,1.6915,136300000.0
2006-10-10 07:19:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2006-10-10 07:20:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-10-10 07:21:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-10-10 07:22:00,1.6911,1.6911,1.6908,1.691,136300000.0
2006-10-10 07:23:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2006-10-10 07:24:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-10-10 07:25:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-10-10 07:26:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-10-10 07:27:00,1.691,1.6911,1.691,1.6911,136300000.0
2006-10-10 07:28:00,1.691,1.691,1.691,1.691,136300000.0
2006-10-10 07:30:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-10-10 07:31:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-10-10 07:32:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-10-10 07:33:00,1.6909,1.6909,1.6907,1.6907,136300000.0
2006-10-10 07:34:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-10-10 07:35:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-10-10 07:36:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-10-10 07:37:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2006-10-10 07:38:00,1.6908,1.6909,1.6908,1.6908,136300000.0
2006-10-10 07:39:00,1.6907,1.6907,1.6903,1.6903,136300000.0
2006-10-10 07:40:00,1.6902,1.6904,1.6901,1.6904,136300000.0
2006-10-10 07:41:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2006-10-10 07:42:00,1.6908,1.691,1.6907,1.691,136300000.0
2006-10-10 07:43:00,1.6908,1.6908,1.6904,1.6906,136300000.0
2006-10-10 07:44:00,1.6905,1.6905,1.6902,1.6903,136300000.0
2006-10-10 07:45:00,1.6905,1.6906,1.6904,1.6906,136300000.0
2006-10-10 07:46:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-10-10 07:47:00,1.6901,1.6905,1.6901,1.6905,136300000.0
2006-10-10 07:48:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-10-10 07:49:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2006-10-10 07:50:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-10-10 07:51:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-10-10 07:52:00,1.69,1.6903,1.6897,1.6901,136300000.0
2006-10-10 07:53:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-10-10 07:54:00,1.6901,1.6902,1.69,1.69,136300000.0
2006-10-10 07:55:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-10-10 07:56:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-10-10 07:57:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-10-10 07:58:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-10-10 07:59:00,1.69,1.69,1.6898,1.69,136300000.0
2006-10-10 08:00:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-10-10 08:01:00,1.6901,1.6904,1.69,1.6902,136300000.0
2006-10-10 08:02:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-10-10 08:03:00,1.69,1.6903,1.69,1.6901,136300000.0
2006-10-10 08:04:00,1.6902,1.6902,1.6898,1.69,136300000.0
2006-10-10 08:05:00,1.6899,1.6902,1.6896,1.6902,136300000.0
2006-10-10 08:06:00,1.69,1.6904,1.6899,1.6904,136300000.0
2006-10-10 08:07:00,1.6905,1.6906,1.6901,1.6901,136300000.0
2006-10-10 08:08:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-10-10 08:09:00,1.6903,1.6903,1.69,1.6903,136300000.0
2006-10-10 08:10:00,1.6901,1.6907,1.6901,1.6907,136300000.0
2006-10-10 08:11:00,1.6905,1.6909,1.6905,1.6907,136300000.0
2006-10-10 08:12:00,1.6908,1.6908,1.6904,1.6908,136300000.0
2006-10-10 08:13:00,1.6907,1.6909,1.6904,1.6905,136300000.0
2006-10-10 08:14:00,1.6906,1.691,1.6906,1.691,136300000.0
2006-10-10 08:15:00,1.6909,1.6913,1.6908,1.691,136300000.0
2006-10-10 08:16:00,1.6908,1.6912,1.6908,1.691,136300000.0
2006-10-10 08:17:00,1.6908,1.6913,1.6905,1.6913,136300000.0
2006-10-10 08:18:00,1.6915,1.6916,1.6913,1.6916,136300000.0
2006-10-10 08:19:00,1.6915,1.6916,1.6911,1.6916,136300000.0
2006-10-10 08:20:00,1.6913,1.6917,1.6911,1.6913,136300000.0
2006-10-10 08:21:00,1.6912,1.6914,1.6911,1.6914,136300000.0
2006-10-10 08:22:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2006-10-10 08:23:00,1.6914,1.692,1.6914,1.6918,136300000.0
2006-10-10 08:24:00,1.6915,1.6918,1.6915,1.6917,136300000.0
2006-10-10 08:25:00,1.6915,1.6919,1.6914,1.6917,136300000.0
2006-10-10 08:26:00,1.6915,1.6917,1.6911,1.6917,136300000.0
2006-10-10 08:27:00,1.6915,1.6918,1.6914,1.6918,136300000.0
2006-10-10 08:28:00,1.6916,1.6918,1.6915,1.6918,136300000.0
2006-10-10 08:29:00,1.6916,1.6917,1.6914,1.6915,136300000.0
2006-10-10 08:30:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-10-10 08:31:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-10-10 08:32:00,1.6909,1.6909,1.6905,1.6906,136300000.0
2006-10-10 08:33:00,1.6888,1.6901,1.6888,1.6901,136300000.0
2006-10-10 08:34:00,1.6899,1.6907,1.6899,1.6907,136300000.0
2006-10-10 08:35:00,1.6908,1.6908,1.6905,1.6907,136300000.0
2006-10-10 08:36:00,1.6906,1.6907,1.6903,1.6903,136300000.0
2006-10-10 08:37:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-10-10 08:38:00,1.6905,1.6907,1.6903,1.6906,136300000.0
2006-10-10 08:39:00,1.6903,1.6907,1.6903,1.6904,136300000.0
2006-10-10 08:40:00,1.6902,1.691,1.6902,1.691,136300000.0
2006-10-10 08:41:00,1.6909,1.6909,1.6905,1.6905,136300000.0
2006-10-10 08:42:00,1.6903,1.6907,1.6903,1.6907,136300000.0
2006-10-10 08:43:00,1.6906,1.6908,1.6906,1.6907,136300000.0
2006-10-10 08:44:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-10-10 08:45:00,1.6901,1.6908,1.6901,1.6908,136300000.0
2006-10-10 08:46:00,1.6909,1.6909,1.6905,1.6906,136300000.0
2006-10-10 08:47:00,1.6905,1.6907,1.6904,1.6906,136300000.0
2006-10-10 08:48:00,1.6907,1.6907,1.6901,1.6904,136300000.0
2006-10-10 08:49:00,1.6905,1.6909,1.6905,1.6908,136300000.0
2006-10-10 08:50:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2006-10-10 08:51:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-10-10 08:52:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2006-10-10 08:53:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-10-10 08:54:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-10-10 08:55:00,1.6902,1.6904,1.6899,1.69,136300000.0
2006-10-10 08:56:00,1.6902,1.6905,1.6901,1.6905,136300000.0
2006-10-10 08:57:00,1.6902,1.6905,1.6902,1.6903,136300000.0
2006-10-10 08:58:00,1.6905,1.6905,1.6901,1.6903,136300000.0
2006-10-10 08:59:00,1.6907,1.6909,1.6906,1.6907,136300000.0
2006-10-10 09:00:00,1.6908,1.6909,1.6906,1.6909,136300000.0
2006-10-10 09:01:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-10-10 09:02:00,1.6907,1.6907,1.6902,1.6903,136300000.0
2006-10-10 09:03:00,1.6901,1.6901,1.6898,1.69,136300000.0
2006-10-10 09:04:00,1.6899,1.6902,1.6899,1.6899,136300000.0
2006-10-10 09:05:00,1.69,1.6904,1.69,1.6904,136300000.0
2006-10-10 09:06:00,1.6903,1.6907,1.6901,1.6901,136300000.0
2006-10-10 09:07:00,1.6903,1.6903,1.69,1.6902,136300000.0
2006-10-10 09:08:00,1.6901,1.6901,1.6895,1.6898,136300000.0
2006-10-10 09:09:00,1.6899,1.6902,1.6897,1.6898,136300000.0
2006-10-10 09:10:00,1.6897,1.6899,1.6897,1.6897,136300000.0
2006-10-10 09:11:00,1.6896,1.6898,1.6895,1.6898,136300000.0
2006-10-10 09:12:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-10-10 09:13:00,1.6897,1.69,1.6897,1.69,136300000.0
2006-10-10 09:14:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-10-10 09:15:00,1.69,1.6901,1.6897,1.6899,136300000.0
2006-10-10 09:16:00,1.69,1.69,1.6896,1.6896,136300000.0
2006-10-10 09:17:00,1.6897,1.6898,1.6896,1.6898,136300000.0
2006-10-10 09:18:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-10-10 09:19:00,1.6897,1.69,1.6897,1.69,136300000.0
2006-10-10 09:20:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-10-10 09:21:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-10-10 09:22:00,1.6898,1.6901,1.6898,1.6901,136300000.0
2006-10-10 09:23:00,1.6898,1.6899,1.6896,1.6896,136300000.0
2006-10-10 09:24:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-10-10 09:25:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-10-10 09:26:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-10-10 09:27:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2006-10-10 09:28:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-10-10 09:29:00,1.6899,1.6899,1.6893,1.6897,136300000.0
2006-10-10 09:30:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-10-10 09:31:00,1.6898,1.6899,1.6895,1.6897,136300000.0
2006-10-10 09:32:00,1.6895,1.6897,1.6895,1.6897,136300000.0
2006-10-10 09:33:00,1.6896,1.6897,1.6894,1.6894,136300000.0
2006-10-10 09:34:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-10-10 09:35:00,1.6897,1.6898,1.6895,1.6895,136300000.0
2006-10-10 09:36:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-10-10 09:37:00,1.6896,1.6898,1.6894,1.6895,136300000.0
2006-10-10 09:38:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-10-10 09:39:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-10-10 09:40:00,1.6896,1.6901,1.6896,1.69,136300000.0
2006-10-10 09:41:00,1.6902,1.6902,1.6898,1.6899,136300000.0
2006-10-10 09:42:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-10-10 09:44:00,1.69,1.69,1.69,1.69,136300000.0
2006-10-10 09:45:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-10-10 09:46:00,1.6901,1.6903,1.69,1.69,136300000.0
2006-10-10 09:47:00,1.6899,1.6908,1.6899,1.6908,136300000.0
2006-10-10 09:48:00,1.6906,1.6908,1.6905,1.6908,136300000.0
2006-10-10 09:49:00,1.6907,1.6909,1.6906,1.6906,136300000.0
2006-10-10 09:50:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2006-10-10 09:51:00,1.6905,1.6908,1.6903,1.6906,136300000.0
2006-10-10 09:52:00,1.6904,1.6904,1.69,1.6903,136300000.0
2006-10-10 09:53:00,1.6905,1.6905,1.69,1.69,136300000.0
2006-10-10 09:54:00,1.6903,1.6903,1.69,1.6901,136300000.0
2006-10-10 09:55:00,1.6903,1.6905,1.6901,1.6905,136300000.0
2006-10-10 09:56:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-10-10 09:57:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2006-10-10 09:58:00,1.6904,1.6905,1.69,1.69,136300000.0
2006-10-10 09:59:00,1.6902,1.6903,1.6901,1.6903,136300000.0
2006-10-10 10:00:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-10-10 10:01:00,1.6899,1.6902,1.6899,1.6901,136300000.0
2006-10-10 10:02:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-10-10 10:03:00,1.6899,1.6899,1.6896,1.6898,136300000.0
2006-10-10 10:04:00,1.6896,1.6899,1.6895,1.6896,136300000.0
2006-10-10 10:05:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2006-10-10 10:06:00,1.6896,1.6896,1.6891,1.6891,136300000.0
2006-10-10 10:07:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-10-10 10:08:00,1.6892,1.6892,1.6886,1.6886,136300000.0
2006-10-10 10:09:00,1.6883,1.6887,1.6882,1.6885,136300000.0
2006-10-10 10:10:00,1.6886,1.6892,1.6886,1.6891,136300000.0
2006-10-10 10:11:00,1.6887,1.6891,1.6887,1.6891,136300000.0
2006-10-10 10:12:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-10-10 10:13:00,1.6895,1.6897,1.6893,1.6893,136300000.0
2006-10-10 10:14:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2006-10-10 10:15:00,1.6895,1.6896,1.6892,1.6893,136300000.0
2006-10-10 10:16:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-10-10 10:17:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-10-10 10:18:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-10-10 10:19:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-10-10 10:20:00,1.6894,1.6896,1.6893,1.6893,136300000.0
2006-10-10 10:21:00,1.6889,1.6893,1.6888,1.6888,136300000.0
2006-10-10 10:22:00,1.6887,1.6889,1.6881,1.6886,136300000.0
2006-10-10 10:23:00,1.6883,1.6885,1.688,1.6883,136300000.0
2006-10-10 10:24:00,1.6882,1.6886,1.6882,1.6884,136300000.0
2006-10-10 10:25:00,1.6885,1.6885,1.6879,1.688,136300000.0
2006-10-10 10:26:00,1.6882,1.6889,1.6882,1.6882,136300000.0
2006-10-10 10:27:00,1.6884,1.6886,1.6882,1.6884,136300000.0
2006-10-10 10:28:00,1.6882,1.6884,1.6881,1.6884,136300000.0
2006-10-10 10:29:00,1.6883,1.6883,1.6876,1.6876,136300000.0
2006-10-10 10:30:00,1.6875,1.6878,1.6873,1.6873,136300000.0
2006-10-10 10:31:00,1.6875,1.6875,1.6869,1.6871,136300000.0
2006-10-10 10:32:00,1.687,1.6872,1.6867,1.6868,136300000.0
2006-10-10 10:33:00,1.6869,1.6869,1.6859,1.686,136300000.0
2006-10-10 10:34:00,1.6862,1.6868,1.6862,1.6862,136300000.0
2006-10-10 10:35:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-10-10 10:36:00,1.6864,1.6868,1.6862,1.6865,136300000.0
2006-10-10 10:37:00,1.6866,1.6869,1.6863,1.6869,136300000.0
2006-10-10 10:38:00,1.6865,1.6892,1.6865,1.6877,136300000.0
2006-10-10 10:39:00,1.6872,1.6887,1.6871,1.6882,136300000.0
2006-10-10 10:40:00,1.6884,1.6889,1.6882,1.6884,136300000.0
2006-10-10 10:41:00,1.6882,1.6884,1.6873,1.6874,136300000.0
2006-10-10 10:42:00,1.6872,1.6874,1.6868,1.6871,136300000.0
2006-10-10 10:43:00,1.687,1.6874,1.6867,1.6874,136300000.0
2006-10-10 10:44:00,1.6873,1.6877,1.6865,1.6867,136300000.0
2006-10-10 10:45:00,1.6872,1.6872,1.6868,1.6869,136300000.0
2006-10-10 10:46:00,1.6871,1.6872,1.6868,1.6871,136300000.0
2006-10-10 10:47:00,1.687,1.6871,1.687,1.687,136300000.0
2006-10-10 10:48:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2006-10-10 10:49:00,1.6872,1.6874,1.6869,1.6869,136300000.0
2006-10-10 10:50:00,1.6871,1.6872,1.6867,1.6867,136300000.0
2006-10-10 10:51:00,1.6869,1.6872,1.6866,1.6872,136300000.0
2006-10-10 10:52:00,1.687,1.687,1.6864,1.6864,136300000.0
2006-10-10 10:53:00,1.6861,1.6863,1.686,1.686,136300000.0
2006-10-10 10:54:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-10-10 10:55:00,1.6855,1.6858,1.6853,1.6856,136300000.0
2006-10-10 10:56:00,1.686,1.6863,1.6856,1.6863,136300000.0
2006-10-10 10:57:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-10-10 10:58:00,1.6863,1.6865,1.686,1.6861,136300000.0
2006-10-10 10:59:00,1.6857,1.6862,1.6853,1.6858,136300000.0
2006-10-10 11:00:00,1.6861,1.6865,1.6859,1.6865,136300000.0
2006-10-10 11:01:00,1.6862,1.6862,1.6857,1.6858,136300000.0
2006-10-10 11:02:00,1.6857,1.686,1.6855,1.6856,136300000.0
2006-10-10 11:03:00,1.6855,1.6857,1.6854,1.6855,136300000.0
2006-10-10 11:04:00,1.6854,1.6859,1.6852,1.6859,136300000.0
2006-10-10 11:05:00,1.686,1.6862,1.6854,1.6856,136300000.0
2006-10-10 11:06:00,1.6859,1.6859,1.6854,1.6857,136300000.0
2006-10-10 11:07:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-10-10 11:08:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-10-10 11:09:00,1.6858,1.6863,1.6858,1.6859,136300000.0
2006-10-10 11:10:00,1.6862,1.6862,1.6857,1.6857,136300000.0
2006-10-10 11:11:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-10-10 11:12:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-10-10 11:13:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2006-10-10 11:14:00,1.6858,1.6864,1.6858,1.6862,136300000.0
2006-10-10 11:15:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-10-10 11:16:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-10-10 11:17:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-10-10 11:18:00,1.686,1.6861,1.6858,1.6859,136300000.0
2006-10-10 11:19:00,1.6856,1.686,1.6856,1.6858,136300000.0
2006-10-10 11:20:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-10 11:21:00,1.6859,1.6861,1.6858,1.686,136300000.0
2006-10-10 11:22:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-10-10 11:23:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-10-10 11:24:00,1.6865,1.6866,1.6863,1.6866,136300000.0
2006-10-10 11:25:00,1.6865,1.6873,1.6863,1.687,136300000.0
2006-10-10 11:26:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-10-10 11:27:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-10-10 11:28:00,1.6867,1.6868,1.6864,1.6864,136300000.0
2006-10-10 11:29:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-10-10 11:30:00,1.6864,1.6865,1.6859,1.6863,136300000.0
2006-10-10 11:31:00,1.6862,1.6866,1.6862,1.6866,136300000.0
2006-10-10 11:32:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-10-10 11:33:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-10-10 11:34:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2006-10-10 11:35:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-10-10 11:36:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-10-10 11:37:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-10-10 11:38:00,1.6862,1.6866,1.6862,1.6862,136300000.0
2006-10-10 11:39:00,1.6864,1.6867,1.6864,1.6865,136300000.0
2006-10-10 11:40:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-10-10 11:41:00,1.6867,1.6868,1.6864,1.6868,136300000.0
2006-10-10 11:42:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2006-10-10 11:43:00,1.6864,1.6867,1.6862,1.6865,136300000.0
2006-10-10 11:44:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-10-10 11:45:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2006-10-10 11:46:00,1.6866,1.6867,1.6864,1.6865,136300000.0
2006-10-10 11:47:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-10-10 11:48:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-10-10 11:49:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-10-10 11:50:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-10-10 11:51:00,1.6869,1.687,1.6867,1.6869,136300000.0
2006-10-10 11:52:00,1.687,1.6871,1.6867,1.6871,136300000.0
2006-10-10 11:53:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-10-10 11:54:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-10-10 11:55:00,1.687,1.687,1.687,1.687,136300000.0
2006-10-10 11:56:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-10-10 11:57:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-10-10 11:58:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-10-10 11:59:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-10-10 12:00:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-10-10 12:01:00,1.687,1.6872,1.6869,1.6872,136300000.0
2006-10-10 12:02:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-10-10 12:03:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-10-10 12:04:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2006-10-10 12:05:00,1.6872,1.6876,1.6871,1.6875,136300000.0
2006-10-10 12:06:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-10-10 12:07:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-10-10 12:08:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-10-10 12:09:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2006-10-10 12:10:00,1.6872,1.6879,1.6872,1.6875,136300000.0
2006-10-10 12:11:00,1.6873,1.6876,1.687,1.6874,136300000.0
2006-10-10 12:12:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-10-10 12:13:00,1.6872,1.6873,1.687,1.687,136300000.0
2006-10-10 12:14:00,1.6872,1.6872,1.687,1.6872,136300000.0
2006-10-10 12:15:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-10-10 12:16:00,1.6873,1.6873,1.687,1.687,136300000.0
2006-10-10 12:17:00,1.6871,1.6874,1.6871,1.6873,136300000.0
2006-10-10 12:18:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2006-10-10 12:19:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-10-10 12:20:00,1.6875,1.6876,1.6871,1.6871,136300000.0
2006-10-10 12:21:00,1.6872,1.6876,1.6872,1.6875,136300000.0
2006-10-10 12:22:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-10-10 12:23:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-10-10 12:24:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-10-10 12:25:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-10-10 12:26:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-10-10 12:27:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-10-10 12:28:00,1.6873,1.6873,1.687,1.687,136300000.0
2006-10-10 12:29:00,1.6867,1.6867,1.6862,1.6863,136300000.0
2006-10-10 12:30:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-10-10 12:31:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-10-10 12:32:00,1.6866,1.6869,1.6865,1.6869,136300000.0
2006-10-10 12:34:00,1.687,1.687,1.687,1.687,136300000.0
2006-10-10 12:35:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-10-10 12:36:00,1.6871,1.6871,1.6868,1.6868,136300000.0
2006-10-10 12:37:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-10-10 12:38:00,1.6864,1.6872,1.6864,1.6869,136300000.0
2006-10-10 12:39:00,1.6867,1.687,1.6865,1.6865,136300000.0
2006-10-10 12:40:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-10-10 12:41:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-10-10 12:43:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-10-10 12:44:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-10-10 12:45:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-10-10 12:46:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-10-10 12:47:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-10-10 12:48:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-10-10 12:49:00,1.6873,1.6874,1.687,1.687,136300000.0
2006-10-10 12:50:00,1.6871,1.6873,1.687,1.6872,136300000.0
2006-10-10 12:51:00,1.6873,1.6873,1.6868,1.6868,136300000.0
2006-10-10 12:52:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-10-10 12:53:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-10-10 12:54:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-10-10 12:55:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-10-10 12:56:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-10-10 12:57:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-10-10 12:58:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-10-10 12:59:00,1.6868,1.687,1.6867,1.6869,136300000.0
2006-10-10 13:00:00,1.6868,1.6872,1.6868,1.6872,136300000.0
2006-10-10 13:01:00,1.6871,1.6871,1.6867,1.6867,136300000.0
2006-10-10 13:02:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-10-10 13:03:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-10-10 13:04:00,1.686,1.6864,1.686,1.6864,136300000.0
2006-10-10 13:05:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-10-10 13:06:00,1.6865,1.6865,1.6861,1.6863,136300000.0
2006-10-10 13:07:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-10-10 13:08:00,1.6864,1.6864,1.6859,1.6859,136300000.0
2006-10-10 13:09:00,1.6861,1.6865,1.6857,1.6863,136300000.0
2006-10-10 13:10:00,1.6865,1.6865,1.6858,1.6862,136300000.0
2006-10-10 13:11:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-10-10 13:12:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-10-10 13:13:00,1.6862,1.6864,1.686,1.686,136300000.0
2006-10-10 13:14:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-10-10 13:15:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-10-10 13:16:00,1.6862,1.6862,1.6858,1.6861,136300000.0
2006-10-10 13:17:00,1.686,1.6863,1.6857,1.6857,136300000.0
2006-10-10 13:18:00,1.6858,1.6858,1.685,1.685,136300000.0
2006-10-10 13:19:00,1.6852,1.6854,1.6849,1.6853,136300000.0
2006-10-10 13:20:00,1.6852,1.6857,1.6852,1.6857,136300000.0
2006-10-10 13:21:00,1.6858,1.6858,1.6853,1.6858,136300000.0
2006-10-10 13:22:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2006-10-10 13:23:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-10-10 13:24:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-10-10 13:25:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-10-10 13:26:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-10-10 13:27:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-10-10 13:28:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-10-10 13:29:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-10-10 13:30:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-10-10 13:31:00,1.6858,1.6858,1.6849,1.6849,136300000.0
2006-10-10 13:32:00,1.685,1.6852,1.6847,1.6847,136300000.0
2006-10-10 13:33:00,1.685,1.685,1.6846,1.6848,136300000.0
2006-10-10 13:34:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-10-10 13:35:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-10 13:36:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2006-10-10 13:37:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-10-10 13:38:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-10 13:39:00,1.685,1.6851,1.6848,1.685,136300000.0
2006-10-10 13:40:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-10-10 13:41:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-10-10 13:42:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-10-10 13:43:00,1.6852,1.6853,1.6849,1.6849,136300000.0
2006-10-10 13:44:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2006-10-10 13:45:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-10-10 13:46:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-10-10 13:47:00,1.6846,1.6852,1.6846,1.6852,136300000.0
2006-10-10 13:48:00,1.6849,1.6849,1.6843,1.6848,136300000.0
2006-10-10 13:49:00,1.6844,1.6849,1.6844,1.6848,136300000.0
2006-10-10 13:50:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-10-10 13:51:00,1.6849,1.685,1.6846,1.685,136300000.0
2006-10-10 13:52:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-10-10 13:53:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-10-10 13:54:00,1.685,1.685,1.6845,1.6848,136300000.0
2006-10-10 13:55:00,1.6844,1.6847,1.6842,1.6843,136300000.0
2006-10-10 13:56:00,1.6846,1.6847,1.6844,1.6847,136300000.0
2006-10-10 13:57:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2006-10-10 13:58:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-10-10 13:59:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-10-10 14:00:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-10-10 14:01:00,1.6848,1.6852,1.6848,1.6849,136300000.0
2006-10-10 14:02:00,1.685,1.6853,1.6847,1.6853,136300000.0
2006-10-10 14:03:00,1.6851,1.6851,1.6845,1.6849,136300000.0
2006-10-10 14:04:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-10-10 14:05:00,1.6845,1.6848,1.6844,1.6844,136300000.0
2006-10-10 14:06:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-10-10 14:07:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-10-10 14:08:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-10-10 14:09:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-10 14:10:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-10-10 14:11:00,1.685,1.6852,1.6849,1.6849,136300000.0
2006-10-10 14:12:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-10-10 14:13:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-10-10 14:14:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-10 14:15:00,1.6848,1.685,1.6847,1.6848,136300000.0
2006-10-10 14:16:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-10 14:17:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2006-10-10 14:18:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-10-10 14:19:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-10-10 14:20:00,1.6847,1.6847,1.6842,1.6843,136300000.0
2006-10-10 14:21:00,1.6842,1.685,1.6842,1.6847,136300000.0
2006-10-10 14:22:00,1.6846,1.6851,1.6846,1.6849,136300000.0
2006-10-10 14:23:00,1.6847,1.685,1.6844,1.6847,136300000.0
2006-10-10 14:24:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-10-10 14:25:00,1.6846,1.685,1.6846,1.685,136300000.0
2006-10-10 14:26:00,1.6849,1.685,1.6848,1.6848,136300000.0
2006-10-10 14:27:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-10-10 14:28:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-10-10 14:29:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-10 14:30:00,1.6852,1.6852,1.685,1.6852,136300000.0
2006-10-10 14:31:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-10-10 14:32:00,1.6852,1.6855,1.6852,1.6853,136300000.0
2006-10-10 14:33:00,1.6855,1.6855,1.6851,1.6852,136300000.0
2006-10-10 14:35:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-10 14:36:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-10-10 14:37:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-10 14:38:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-10-10 14:39:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-10-10 14:40:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-10-10 14:41:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-10-10 14:42:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-10-10 14:43:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-10-10 14:44:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-10-10 14:45:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-10 14:46:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-10-10 14:47:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-10-10 14:48:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-10-10 14:49:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2006-10-10 14:50:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-10-10 14:51:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-10-10 14:52:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-10-10 14:53:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-10-10 14:54:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-10-10 14:55:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-10 14:56:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-10-10 14:57:00,1.6856,1.6856,1.6848,1.6851,136300000.0
2006-10-10 14:58:00,1.6853,1.6854,1.6849,1.6849,136300000.0
2006-10-10 14:59:00,1.685,1.6856,1.685,1.6856,136300000.0
2006-10-10 15:00:00,1.6855,1.6857,1.6853,1.6853,136300000.0
2006-10-10 15:01:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2006-10-10 15:02:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-10-10 15:03:00,1.6849,1.6851,1.6848,1.6848,136300000.0
2006-10-10 15:04:00,1.685,1.6853,1.6848,1.6853,136300000.0
2006-10-10 15:05:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-10-10 15:06:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-10-10 15:07:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-10-10 15:08:00,1.6854,1.6856,1.6853,1.6855,136300000.0
2006-10-10 15:09:00,1.6858,1.6858,1.6854,1.6855,136300000.0
2006-10-10 15:10:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-10-10 15:11:00,1.6854,1.6855,1.685,1.6851,136300000.0
2006-10-10 15:12:00,1.6853,1.6853,1.6843,1.6844,136300000.0
2006-10-10 15:13:00,1.6842,1.6846,1.684,1.684,136300000.0
2006-10-10 15:14:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2006-10-10 15:15:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-10-10 15:16:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-10-10 15:17:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-10-10 15:18:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-10-10 15:19:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2006-10-10 15:20:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-10-10 15:21:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-10-10 15:22:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2006-10-10 15:23:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-10-10 15:24:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-10-10 15:25:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2006-10-10 15:27:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2006-10-10 15:28:00,1.6846,1.6846,1.6843,1.6845,136300000.0
2006-10-10 15:29:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-10 15:30:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-10-10 15:31:00,1.6843,1.6846,1.6842,1.6845,136300000.0
2006-10-10 15:32:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2006-10-10 15:33:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-10-10 15:34:00,1.6848,1.6848,1.6843,1.6845,136300000.0
2006-10-10 15:35:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2006-10-10 15:36:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-10-10 15:37:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-10-10 15:38:00,1.684,1.6842,1.6837,1.684,136300000.0
2006-10-10 15:39:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-10-10 15:40:00,1.6845,1.6849,1.6842,1.6845,136300000.0
2006-10-10 15:41:00,1.6847,1.6848,1.6844,1.6844,136300000.0
2006-10-10 15:42:00,1.6845,1.6847,1.6843,1.6845,136300000.0
2006-10-10 15:43:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-10-10 15:44:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-10-10 15:45:00,1.6843,1.6843,1.6836,1.6836,136300000.0
2006-10-10 15:46:00,1.6839,1.6843,1.6838,1.6843,136300000.0
2006-10-10 15:47:00,1.6839,1.6845,1.6839,1.6845,136300000.0
2006-10-10 15:48:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-10-10 15:49:00,1.6847,1.6849,1.6845,1.6849,136300000.0
2006-10-10 15:50:00,1.6847,1.686,1.6846,1.6855,136300000.0
2006-10-10 15:51:00,1.6852,1.6853,1.684,1.684,136300000.0
2006-10-10 15:52:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-10-10 15:53:00,1.6846,1.685,1.6844,1.685,136300000.0
2006-10-10 15:54:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2006-10-10 15:55:00,1.6849,1.6854,1.6847,1.6847,136300000.0
2006-10-10 15:56:00,1.685,1.6851,1.6848,1.6849,136300000.0
2006-10-10 15:57:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-10-10 15:58:00,1.6849,1.6854,1.6849,1.6854,136300000.0
2006-10-10 15:59:00,1.6855,1.6855,1.685,1.6853,136300000.0
2006-10-10 16:00:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-10-10 16:01:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2006-10-10 16:02:00,1.6856,1.6856,1.685,1.685,136300000.0
2006-10-10 16:03:00,1.6852,1.6852,1.685,1.6852,136300000.0
2006-10-10 16:04:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-10-10 16:05:00,1.6852,1.6857,1.6852,1.6854,136300000.0
2006-10-10 16:06:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-10-10 16:07:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-10 16:08:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-10-10 16:09:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-10-10 16:10:00,1.6851,1.6854,1.6849,1.685,136300000.0
2006-10-10 16:11:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-10-10 16:12:00,1.6852,1.6854,1.6851,1.6854,136300000.0
2006-10-10 16:13:00,1.6852,1.6854,1.6848,1.6851,136300000.0
2006-10-10 16:14:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2006-10-10 16:15:00,1.6851,1.6851,1.6847,1.6849,136300000.0
2006-10-10 16:16:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-10-10 16:17:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-10-10 16:18:00,1.6845,1.6845,1.6841,1.6841,136300000.0
2006-10-10 16:19:00,1.684,1.6843,1.6839,1.6839,136300000.0
2006-10-10 16:20:00,1.684,1.684,1.6835,1.6835,136300000.0
2006-10-10 16:21:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-10-10 16:22:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2006-10-10 16:23:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-10-10 16:24:00,1.6839,1.6839,1.6835,1.6838,136300000.0
2006-10-10 16:25:00,1.6839,1.6839,1.6833,1.6834,136300000.0
2006-10-10 16:26:00,1.6833,1.6837,1.6833,1.6835,136300000.0
2006-10-10 16:27:00,1.6838,1.6838,1.6835,1.6838,136300000.0
2006-10-10 16:28:00,1.6839,1.6843,1.6836,1.6839,136300000.0
2006-10-10 16:29:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-10-10 16:30:00,1.6836,1.6839,1.6835,1.6837,136300000.0
2006-10-10 16:31:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-10-10 16:32:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2006-10-10 16:33:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-10-10 16:34:00,1.6839,1.6841,1.6838,1.6838,136300000.0
2006-10-10 16:35:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-10-10 16:36:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2006-10-10 16:37:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-10-10 16:38:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2006-10-10 16:39:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-10-10 16:40:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2006-10-10 16:41:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-10-10 16:42:00,1.684,1.684,1.6835,1.6838,136300000.0
2006-10-10 16:43:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-10-10 16:44:00,1.6836,1.6839,1.6833,1.6833,136300000.0
2006-10-10 16:45:00,1.6834,1.684,1.6834,1.6837,136300000.0
2006-10-10 16:46:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-10-10 16:47:00,1.6836,1.6838,1.6834,1.6838,136300000.0
2006-10-10 16:48:00,1.6836,1.6839,1.6835,1.6835,136300000.0
2006-10-10 16:49:00,1.6837,1.684,1.6836,1.684,136300000.0
2006-10-10 16:50:00,1.6838,1.6838,1.683,1.6834,136300000.0
2006-10-10 16:51:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-10-10 16:52:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-10-10 16:53:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-10-10 16:54:00,1.6835,1.6836,1.6831,1.6836,136300000.0
2006-10-10 16:55:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-10-10 16:56:00,1.6842,1.6843,1.6839,1.6842,136300000.0
2006-10-10 16:57:00,1.6846,1.6847,1.6843,1.6847,136300000.0
2006-10-10 16:58:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-10-10 16:59:00,1.6849,1.6851,1.6847,1.6851,136300000.0
2006-10-10 17:00:00,1.6854,1.6862,1.6853,1.6855,136300000.0
2006-10-10 17:01:00,1.6854,1.6857,1.6852,1.6854,136300000.0
2006-10-10 17:02:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-10 17:03:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-10-10 17:04:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-10-10 17:05:00,1.6853,1.6856,1.6853,1.6854,136300000.0
2006-10-10 17:06:00,1.6852,1.6857,1.6852,1.6857,136300000.0
2006-10-10 17:07:00,1.6856,1.6857,1.6852,1.6852,136300000.0
2006-10-10 17:08:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-10-10 17:09:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-10-10 17:10:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-10-10 17:11:00,1.685,1.6851,1.6848,1.6849,136300000.0
2006-10-10 17:12:00,1.6852,1.6852,1.6848,1.6851,136300000.0
2006-10-10 17:13:00,1.685,1.6851,1.685,1.685,136300000.0
2006-10-10 17:14:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-10 17:15:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-10-10 17:16:00,1.6848,1.6851,1.6847,1.6851,136300000.0
2006-10-10 17:18:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-10 17:19:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-10 17:20:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-10-10 17:21:00,1.6846,1.6849,1.6844,1.6848,136300000.0
2006-10-10 17:22:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-10-10 17:23:00,1.685,1.6853,1.685,1.6852,136300000.0
2006-10-10 17:24:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-10 17:25:00,1.6852,1.6854,1.6851,1.6854,136300000.0
2006-10-10 17:26:00,1.6852,1.6854,1.6851,1.6851,136300000.0
2006-10-10 17:27:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-10-10 17:28:00,1.6846,1.6851,1.6846,1.6849,136300000.0
2006-10-10 17:29:00,1.685,1.6852,1.6847,1.6848,136300000.0
2006-10-10 17:30:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-10-10 17:31:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-10 17:32:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-10 17:33:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-10-10 17:34:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-10-10 17:35:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-10-10 17:36:00,1.685,1.6851,1.685,1.685,136300000.0
2006-10-10 17:37:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-10-10 17:38:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-10-10 17:39:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2006-10-10 17:40:00,1.6853,1.6855,1.6852,1.6852,136300000.0
2006-10-10 17:41:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-10-10 17:42:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2006-10-10 17:43:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-10-10 17:44:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-10-10 17:45:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-10-10 17:46:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-10-10 17:47:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-10-10 17:48:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-10-10 17:49:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-10 17:50:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-10-10 17:51:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-10 17:52:00,1.685,1.685,1.6846,1.6847,136300000.0
2006-10-10 17:53:00,1.6848,1.6848,1.6845,1.6846,136300000.0
2006-10-10 17:54:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-10-10 17:55:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-10-10 17:56:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-10-10 17:57:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-10 17:58:00,1.6849,1.6851,1.6847,1.6847,136300000.0
2006-10-10 17:59:00,1.6848,1.6848,1.6843,1.6844,136300000.0
2006-10-10 18:00:00,1.6842,1.685,1.6842,1.6847,136300000.0
2006-10-10 18:01:00,1.6848,1.6849,1.6844,1.6844,136300000.0
2006-10-10 18:02:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-10-10 18:03:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2006-10-10 18:05:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-10-10 18:06:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-10-10 18:07:00,1.6847,1.6848,1.6845,1.6847,136300000.0
2006-10-10 18:08:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-10 18:09:00,1.6847,1.6847,1.6843,1.6846,136300000.0
2006-10-10 18:10:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-10-10 18:11:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-10-10 18:12:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-10-10 18:13:00,1.6847,1.6847,1.6843,1.6845,136300000.0
2006-10-10 18:14:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-10-10 18:15:00,1.6844,1.6846,1.6843,1.6843,136300000.0
2006-10-10 18:16:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-10 18:17:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-10 18:18:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-10 18:19:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-10 18:20:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2006-10-10 18:21:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-10-10 18:22:00,1.684,1.6842,1.6839,1.6839,136300000.0
2006-10-10 18:23:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-10-10 18:24:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-10-10 18:25:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-10-10 18:26:00,1.6838,1.6841,1.6838,1.684,136300000.0
2006-10-10 18:27:00,1.6838,1.6841,1.6838,1.684,136300000.0
2006-10-10 18:28:00,1.6841,1.6843,1.6838,1.6843,136300000.0
2006-10-10 18:29:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2006-10-10 18:30:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-10-10 18:31:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-10-10 18:32:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-10-10 18:33:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-10-10 18:34:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-10-10 18:35:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-10-10 18:36:00,1.6842,1.6842,1.6838,1.6839,136300000.0
2006-10-10 18:37:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-10-10 18:38:00,1.6842,1.6844,1.684,1.6841,136300000.0
2006-10-10 18:39:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-10-10 18:40:00,1.684,1.684,1.684,1.684,136300000.0
2006-10-10 18:41:00,1.6839,1.6839,1.6833,1.6835,136300000.0
2006-10-10 18:42:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-10-10 18:43:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-10-10 18:44:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-10-10 18:45:00,1.6837,1.684,1.6835,1.684,136300000.0
2006-10-10 18:46:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-10-10 18:47:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-10-10 18:48:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-10-10 18:49:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-10-10 18:50:00,1.6838,1.6841,1.6838,1.6838,136300000.0
2006-10-10 18:51:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-10-10 18:52:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-10-10 18:53:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-10-10 18:54:00,1.6836,1.6841,1.6836,1.6841,136300000.0
2006-10-10 18:55:00,1.6837,1.6837,1.6832,1.6832,136300000.0
2006-10-10 18:56:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-10-10 18:57:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-10-10 18:58:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-10-10 18:59:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-10-10 19:00:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2006-10-10 19:01:00,1.6837,1.6838,1.6835,1.6836,136300000.0
2006-10-10 19:02:00,1.6835,1.6837,1.6834,1.6834,136300000.0
2006-10-10 19:03:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-10-10 19:04:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-10-10 19:05:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-10-10 19:06:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-10-10 19:07:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-10-10 19:08:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-10-10 19:09:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-10-10 19:10:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-10-10 19:11:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-10-10 19:13:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-10-10 19:14:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-10-10 19:15:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-10-10 19:16:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-10-10 19:17:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-10-10 19:18:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-10-10 19:19:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-10-10 19:20:00,1.6833,1.6839,1.6833,1.6838,136300000.0
2006-10-10 19:21:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-10-10 19:22:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-10-10 19:24:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-10-10 19:25:00,1.6836,1.6837,1.6833,1.6833,136300000.0
2006-10-10 19:26:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-10-10 19:27:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-10-10 19:28:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-10-10 19:29:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-10-10 19:30:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-10 19:31:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-10-10 19:32:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-10 19:33:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-10-10 19:34:00,1.684,1.684,1.6839,1.684,136300000.0
2006-10-10 19:35:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-10-10 19:36:00,1.684,1.684,1.684,1.684,136300000.0
2006-10-10 19:37:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-10-10 19:40:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-10-10 19:43:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-10-10 19:46:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-10-10 19:48:00,1.684,1.684,1.6839,1.684,136300000.0
2006-10-10 19:50:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-10-10 19:51:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-10-10 19:53:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-10-10 19:54:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-10 20:01:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-10 20:02:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-10 20:05:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-10-10 20:06:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-10 20:08:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-10-10 20:09:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2006-10-10 20:11:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-10 20:12:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-10-10 20:14:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-10-10 20:15:00,1.6846,1.6849,1.6845,1.6849,136300000.0
2006-10-10 20:16:00,1.6847,1.6851,1.6847,1.6851,136300000.0
2006-10-10 20:17:00,1.6847,1.6852,1.6847,1.6851,136300000.0
2006-10-10 20:20:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-10-10 20:21:00,1.685,1.6852,1.6849,1.6849,136300000.0
2006-10-10 20:22:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-10-10 20:23:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-10 20:25:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-10 20:26:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-10 20:27:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-10 20:28:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-10-10 20:29:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-10-10 20:30:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-10 20:31:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-10 20:32:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-10 20:33:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-10-10 20:34:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-10-10 20:35:00,1.6845,1.6845,1.684,1.6842,136300000.0
2006-10-10 20:36:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-10-10 20:39:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-10-10 20:40:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-10 20:43:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-10 20:44:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-10 20:45:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-10-10 20:46:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-10 20:47:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-10 20:48:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-10-10 20:49:00,1.684,1.684,1.684,1.684,136300000.0
2006-10-10 20:50:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-10-10 20:51:00,1.684,1.6843,1.684,1.684,136300000.0
2006-10-10 20:52:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-10-10 20:53:00,1.6842,1.6842,1.6839,1.6841,136300000.0
2006-10-10 20:54:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-10-10 20:55:00,1.6842,1.6844,1.6839,1.6841,136300000.0
2006-10-10 20:56:00,1.684,1.6843,1.6838,1.6838,136300000.0
2006-10-10 20:57:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-10-10 20:58:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-10-10 20:59:00,1.6837,1.6838,1.6835,1.6836,136300000.0
2006-10-10 21:00:00,1.6839,1.6845,1.6839,1.6842,136300000.0
2006-10-10 21:01:00,1.6845,1.6847,1.6843,1.6847,136300000.0
2006-10-10 21:02:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-10 21:03:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-10-10 21:05:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-10-10 21:07:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-10-10 21:08:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-10-10 21:09:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-10-10 21:10:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-10-10 21:11:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-10-10 21:12:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-10 21:14:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-10-10 21:16:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-10-10 21:17:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-10 21:18:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-10-10 21:19:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-10-10 21:21:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-10 21:22:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-10-10 21:23:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-10 21:24:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-10-10 21:25:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-10-10 21:26:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-10-10 21:27:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-10 21:28:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-10-10 21:29:00,1.683,1.683,1.683,1.683,136300000.0
2006-10-10 21:30:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-10-10 21:31:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-10-10 21:32:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-10-10 21:34:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-10-10 21:35:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-10-10 21:36:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-10-10 21:37:00,1.683,1.683,1.683,1.683,136300000.0
2006-10-10 21:38:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-10-10 21:40:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-10-10 21:42:00,1.683,1.683,1.683,1.683,136300000.0
2006-10-10 21:43:00,1.6831,1.6833,1.6829,1.6829,136300000.0
2006-10-10 21:44:00,1.683,1.683,1.683,1.683,136300000.0
2006-10-10 21:45:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-10-10 21:46:00,1.6833,1.6837,1.6828,1.6829,136300000.0
2006-10-10 21:47:00,1.6831,1.6833,1.6828,1.6829,136300000.0
2006-10-10 21:48:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-10-10 21:49:00,1.683,1.6831,1.6828,1.6828,136300000.0
2006-10-10 21:50:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-10-10 21:52:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-10-10 21:54:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-10-10 21:55:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-10-10 21:56:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-10-10 21:58:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-10-10 21:59:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-10-10 22:00:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-10-10 22:01:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-10-10 22:02:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-10-10 22:03:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-10-10 22:05:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-10-10 22:06:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-10-10 22:07:00,1.683,1.683,1.683,1.683,136300000.0
2006-10-10 22:08:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-10-10 22:09:00,1.6833,1.6836,1.6833,1.6835,136300000.0
2006-10-10 22:10:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-10-10 22:11:00,1.6831,1.6836,1.6831,1.6831,136300000.0
2006-10-10 22:12:00,1.6834,1.6839,1.6834,1.6839,136300000.0
2006-10-10 22:13:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-10-10 22:14:00,1.6838,1.684,1.6835,1.6837,136300000.0
2006-10-10 22:15:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-10-10 22:16:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-10-10 22:18:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-10-10 22:19:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-10-10 22:21:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-10-10 22:22:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-10-10 22:23:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-10-10 22:26:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-10-10 22:27:00,1.683,1.683,1.683,1.683,136300000.0
2006-10-10 22:28:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-10-10 22:30:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-10-10 22:32:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-10-10 22:33:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-10-10 22:34:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-10-10 22:35:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-10 22:36:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-10-10 22:38:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-10-10 22:39:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-10-10 22:40:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-10-10 22:41:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-10-10 22:42:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-10 22:43:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-10-10 22:44:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-10-10 22:45:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-10-10 22:48:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-10-10 22:49:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-10-10 22:50:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-10-10 22:51:00,1.684,1.6842,1.684,1.684,136300000.0
2006-10-10 22:52:00,1.6839,1.6839,1.6837,1.6839,136300000.0
2006-10-10 22:54:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-10-10 22:55:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-10-10 22:57:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-10 22:58:00,1.6845,1.6846,1.6842,1.6842,136300000.0
2006-10-10 22:59:00,1.6844,1.6844,1.684,1.6841,136300000.0
2006-10-10 23:00:00,1.6842,1.6851,1.6841,1.6851,136300000.0
2006-10-10 23:01:00,1.685,1.685,1.6845,1.6847,136300000.0
2006-10-10 23:02:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2006-10-10 23:03:00,1.6846,1.685,1.6845,1.6845,136300000.0
2006-10-10 23:04:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-10 23:05:00,1.6846,1.6847,1.6843,1.6843,136300000.0
2006-10-10 23:06:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-10-10 23:07:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-10 23:08:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-10-10 23:09:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-10 23:10:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-10-10 23:11:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-10-10 23:12:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-10 23:13:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-10 23:14:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-10 23:15:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-10-10 23:16:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-10-10 23:17:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-10-10 23:18:00,1.686,1.686,1.6858,1.686,136300000.0
2006-10-10 23:20:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-10-10 23:21:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-10 23:22:00,1.6857,1.6857,1.6854,1.6856,136300000.0
2006-10-10 23:23:00,1.6854,1.6856,1.6852,1.6856,136300000.0
2006-10-10 23:24:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-10 23:25:00,1.6849,1.685,1.6848,1.6848,136300000.0
2006-10-10 23:26:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-10-10 23:27:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-10-10 23:29:00,1.6852,1.6852,1.6846,1.6846,136300000.0
2006-10-10 23:30:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-10 23:32:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-10-10 23:34:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-10-10 23:35:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-10-10 23:36:00,1.6849,1.685,1.6845,1.6847,136300000.0
2006-10-10 23:37:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-10 23:39:00,1.6844,1.6848,1.6844,1.6845,136300000.0
2006-10-10 23:40:00,1.6847,1.685,1.6846,1.6848,136300000.0
2006-10-10 23:41:00,1.685,1.6851,1.6848,1.6851,136300000.0
2006-10-10 23:42:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-10-10 23:43:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-10 23:44:00,1.6851,1.6851,1.6846,1.6847,136300000.0
2006-10-10 23:45:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-10-10 23:46:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-10-10 23:47:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-10-10 23:48:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-10 23:49:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-10 23:50:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-10 23:51:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-10-10 23:52:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-10 23:55:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-10 23:57:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-10-11 00:00:00,1.6852,1.6854,1.685,1.685,136300000.0
2006-10-11 00:01:00,1.6849,1.6849,1.6842,1.6848,136300000.0
2006-10-11 00:02:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 00:05:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 00:07:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-10-11 00:08:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 00:10:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 00:11:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 00:14:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 00:15:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-10-11 00:16:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 00:17:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-11 00:18:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-10-11 00:19:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-10-11 00:20:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2006-10-11 00:21:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-11 00:22:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 00:23:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2006-10-11 00:24:00,1.6847,1.6848,1.6845,1.6847,136300000.0
2006-10-11 00:26:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-10-11 00:27:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-10-11 00:28:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-10-11 00:29:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-10-11 00:31:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-10-11 00:32:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-10-11 00:34:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-10-11 00:36:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 00:37:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 00:38:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2006-10-11 00:39:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-10-11 00:40:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 00:41:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2006-10-11 00:42:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-10-11 00:43:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 00:45:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-10-11 00:46:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-10-11 00:47:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 00:49:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 00:51:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 00:53:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 00:54:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 00:55:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-10-11 00:56:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 00:57:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 00:58:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-10-11 00:59:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 01:01:00,1.6845,1.6847,1.6843,1.6847,136300000.0
2006-10-11 01:02:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-10-11 01:03:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-10-11 01:04:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 01:05:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-10-11 01:06:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 01:07:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-10-11 01:09:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-10-11 01:10:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2006-10-11 01:11:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-10-11 01:12:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-10-11 01:13:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-10-11 01:14:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-10-11 01:15:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-11 01:16:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 01:17:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 01:18:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 01:19:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-10-11 01:22:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 01:25:00,1.6847,1.6849,1.6845,1.6847,136300000.0
2006-10-11 01:26:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 01:27:00,1.6843,1.6844,1.6841,1.6844,136300000.0
2006-10-11 01:28:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-10-11 01:29:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-10-11 01:30:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-10-11 01:31:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 01:35:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-10-11 01:36:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 01:37:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 01:38:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 01:39:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 01:40:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-10-11 01:41:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 01:42:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 01:43:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-10-11 01:44:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-10-11 01:46:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-10-11 01:47:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-10-11 01:48:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-10-11 01:49:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-10-11 01:50:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 01:55:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-10-11 01:57:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-10-11 01:58:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-10-11 01:59:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 02:00:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 02:02:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-11 02:04:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 02:05:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-10-11 02:06:00,1.6852,1.6853,1.685,1.685,136300000.0
2006-10-11 02:07:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-10-11 02:08:00,1.6841,1.6841,1.6837,1.6837,136300000.0
2006-10-11 02:09:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-10-11 02:10:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-10-11 02:11:00,1.6834,1.6839,1.6832,1.6839,136300000.0
2006-10-11 02:12:00,1.6835,1.6837,1.6834,1.6834,136300000.0
2006-10-11 02:13:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-10-11 02:14:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-10-11 02:15:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-10-11 02:16:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-10-11 02:17:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2006-10-11 02:19:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-10-11 02:20:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-10-11 02:21:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-10-11 02:22:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-10-11 02:23:00,1.683,1.683,1.683,1.683,136300000.0
2006-10-11 02:25:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-11 02:28:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-10-11 02:29:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-10-11 02:30:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-10-11 02:31:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-10-11 02:32:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-10-11 02:34:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-10-11 02:35:00,1.684,1.6841,1.6838,1.684,136300000.0
2006-10-11 02:36:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-10-11 02:38:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-10-11 02:39:00,1.6838,1.6842,1.6838,1.6839,136300000.0
2006-10-11 02:40:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-10-11 02:41:00,1.684,1.684,1.684,1.684,136300000.0
2006-10-11 02:42:00,1.6841,1.6843,1.684,1.6843,136300000.0
2006-10-11 02:43:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-10-11 02:44:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-10-11 02:45:00,1.6842,1.6844,1.6839,1.6842,136300000.0
2006-10-11 02:46:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-10-11 02:47:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-10-11 02:48:00,1.6842,1.6843,1.6839,1.6841,136300000.0
2006-10-11 02:49:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-10-11 02:50:00,1.6841,1.6844,1.684,1.684,136300000.0
2006-10-11 02:51:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-10-11 02:52:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 02:53:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-10-11 02:55:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-10-11 02:56:00,1.6844,1.6846,1.6843,1.6843,136300000.0
2006-10-11 02:57:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2006-10-11 02:58:00,1.6842,1.6842,1.6839,1.6842,136300000.0
2006-10-11 02:59:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-10-11 03:00:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-10-11 03:01:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-10-11 03:02:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-10-11 03:03:00,1.6844,1.6844,1.684,1.6841,136300000.0
2006-10-11 03:04:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-10-11 03:05:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-10-11 03:06:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-10-11 03:07:00,1.6842,1.6844,1.6841,1.6841,136300000.0
2006-10-11 03:08:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-10-11 03:09:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 03:10:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2006-10-11 03:11:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-10-11 03:13:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-10-11 03:14:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-11 03:15:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-10-11 03:16:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-10-11 03:18:00,1.6844,1.6845,1.6842,1.6845,136300000.0
2006-10-11 03:19:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-10-11 03:20:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-10-11 03:21:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 03:22:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-10-11 03:23:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-10-11 03:24:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-10-11 03:25:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-10-11 03:26:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-10-11 03:27:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-10-11 03:28:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-11 03:29:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-10-11 03:30:00,1.6849,1.685,1.6848,1.6849,136300000.0
2006-10-11 03:31:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-11 03:32:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-10-11 03:33:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-10-11 03:36:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-10-11 03:37:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-10-11 03:38:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-10-11 03:39:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-11 03:40:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-10-11 03:41:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-10-11 03:42:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-11 03:43:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-10-11 03:44:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 03:45:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 03:47:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-10-11 03:53:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-11 03:54:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-10-11 03:56:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-11 03:57:00,1.685,1.6851,1.685,1.685,136300000.0
2006-10-11 03:58:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 03:59:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-11 04:02:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-11 04:03:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-10-11 04:04:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-10-11 04:07:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-11 04:08:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-11 04:09:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 04:10:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-10-11 04:12:00,1.6849,1.6854,1.6849,1.6854,136300000.0
2006-10-11 04:13:00,1.6855,1.6855,1.6852,1.6853,136300000.0
2006-10-11 04:14:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-10-11 04:15:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 04:16:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 04:18:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-10-11 04:19:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-10-11 04:20:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-10-11 04:22:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 04:23:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 04:26:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 04:29:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-10-11 04:30:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 04:31:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 04:32:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-10-11 04:33:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 04:35:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 04:36:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 04:37:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 04:38:00,1.6858,1.6858,1.6852,1.6856,136300000.0
2006-10-11 04:39:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 04:42:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-10-11 04:43:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-11 04:44:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-10-11 04:45:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 04:48:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-10-11 04:49:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-10-11 04:50:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-10-11 04:52:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 04:54:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-10-11 04:55:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-10-11 04:57:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 04:58:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 04:59:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-10-11 05:01:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 05:02:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-10-11 05:03:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-10-11 05:04:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 05:05:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 05:06:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-10-11 05:07:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-10-11 05:08:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-10-11 05:09:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-10-11 05:11:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-11 05:13:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 05:14:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 05:16:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-10-11 05:17:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 05:18:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 05:19:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 05:20:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-10-11 05:21:00,1.6856,1.6856,1.6852,1.6855,136300000.0
2006-10-11 05:22:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 05:24:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 05:25:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-10-11 05:26:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-11 05:27:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 05:28:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-10-11 05:29:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-10-11 05:30:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 05:31:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-10-11 05:32:00,1.6851,1.6856,1.6851,1.6856,136300000.0
2006-10-11 05:33:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-10-11 05:34:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 05:35:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-10-11 05:36:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-10-11 05:41:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-11 05:43:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 05:44:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 05:45:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-10-11 05:47:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-10-11 05:48:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 05:50:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-10-11 05:51:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-10-11 05:52:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 05:55:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 05:57:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 05:58:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 05:59:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 06:00:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 06:02:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 06:04:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-10-11 06:06:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-10-11 06:07:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-10-11 06:09:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 06:10:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-10-11 06:11:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 06:12:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-10-11 06:13:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-10-11 06:14:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-10-11 06:15:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-10-11 06:16:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-10-11 06:18:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 06:19:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-11 06:20:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 06:21:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-10-11 06:23:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-10-11 06:24:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-10-11 06:25:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-10-11 06:30:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-10-11 06:32:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-10-11 06:34:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-10-11 06:38:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 06:39:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-10-11 06:40:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 06:41:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-10-11 06:42:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 06:46:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-10-11 06:50:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 06:51:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 06:52:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 06:55:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 06:57:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 06:58:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-10-11 06:59:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 07:00:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 07:01:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-10-11 07:02:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 07:05:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 07:06:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-10-11 07:07:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-10-11 07:08:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 07:09:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-11 07:10:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 07:11:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-10-11 07:12:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-10-11 07:13:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 07:14:00,1.686,1.686,1.6859,1.686,136300000.0
2006-10-11 07:16:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-10-11 07:17:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-10-11 07:18:00,1.686,1.686,1.6857,1.6858,136300000.0
2006-10-11 07:19:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-10-11 07:20:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-10-11 07:21:00,1.686,1.6863,1.686,1.6861,136300000.0
2006-10-11 07:22:00,1.6864,1.6864,1.6861,1.6862,136300000.0
2006-10-11 07:23:00,1.6863,1.6863,1.686,1.6863,136300000.0
2006-10-11 07:24:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-10-11 07:25:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-10-11 07:26:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-10-11 07:27:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 07:28:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-10-11 07:29:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-10-11 07:31:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-10-11 07:32:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-10-11 07:33:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-10-11 07:34:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 07:35:00,1.686,1.686,1.6858,1.686,136300000.0
2006-10-11 07:37:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-10-11 07:38:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-10-11 07:39:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 07:40:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-10-11 07:41:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 07:42:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 07:45:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-11 07:46:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 07:47:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-11 07:48:00,1.6862,1.6865,1.6862,1.6863,136300000.0
2006-10-11 07:49:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2006-10-11 07:50:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-10-11 07:51:00,1.6862,1.6862,1.6859,1.686,136300000.0
2006-10-11 07:53:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-10-11 07:54:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 07:55:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-10-11 07:56:00,1.6864,1.6865,1.6862,1.6864,136300000.0
2006-10-11 07:57:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-10-11 07:58:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-10-11 07:59:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-10-11 08:00:00,1.6863,1.6864,1.686,1.6861,136300000.0
2006-10-11 08:01:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-10-11 08:03:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-10-11 08:04:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-10-11 08:05:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-10-11 08:06:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-11 08:07:00,1.6863,1.6866,1.6863,1.6863,136300000.0
2006-10-11 08:08:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-10-11 08:09:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-10-11 08:10:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2006-10-11 08:11:00,1.6863,1.687,1.6863,1.687,136300000.0
2006-10-11 08:12:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-10-11 08:13:00,1.6866,1.6869,1.6864,1.6869,136300000.0
2006-10-11 08:14:00,1.687,1.687,1.686,1.6861,136300000.0
2006-10-11 08:15:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-10-11 08:16:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2006-10-11 08:17:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-11 08:18:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-10-11 08:19:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-10-11 08:20:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-11 08:22:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 08:23:00,1.6857,1.6861,1.6856,1.6856,136300000.0
2006-10-11 08:24:00,1.6857,1.6859,1.6856,1.6858,136300000.0
2006-10-11 08:25:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-10-11 08:26:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-10-11 08:27:00,1.6856,1.6862,1.6856,1.6861,136300000.0
2006-10-11 08:28:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-10-11 08:29:00,1.6863,1.6865,1.6863,1.6863,136300000.0
2006-10-11 08:30:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-10-11 08:31:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-10-11 08:32:00,1.6863,1.6863,1.686,1.6863,136300000.0
2006-10-11 08:33:00,1.6865,1.6865,1.6861,1.6865,136300000.0
2006-10-11 08:34:00,1.6866,1.6866,1.6858,1.686,136300000.0
2006-10-11 08:35:00,1.6862,1.6863,1.6858,1.6859,136300000.0
2006-10-11 08:36:00,1.686,1.6863,1.6859,1.6859,136300000.0
2006-10-11 08:37:00,1.6861,1.6862,1.6858,1.6858,136300000.0
2006-10-11 08:38:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-10-11 08:39:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-10-11 08:40:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-10-11 08:41:00,1.686,1.686,1.6857,1.6859,136300000.0
2006-10-11 08:42:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-10-11 08:43:00,1.6863,1.6864,1.686,1.6863,136300000.0
2006-10-11 08:44:00,1.6862,1.6862,1.6857,1.6859,136300000.0
2006-10-11 08:45:00,1.6858,1.6863,1.6857,1.6863,136300000.0
2006-10-11 08:46:00,1.6861,1.6861,1.6857,1.6861,136300000.0
2006-10-11 08:47:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-10-11 08:48:00,1.6866,1.6866,1.6862,1.6864,136300000.0
2006-10-11 08:49:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-10-11 08:50:00,1.6868,1.687,1.6864,1.6865,136300000.0
2006-10-11 08:51:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2006-10-11 08:52:00,1.6864,1.6867,1.6862,1.6862,136300000.0
2006-10-11 08:53:00,1.6861,1.6862,1.6859,1.6862,136300000.0
2006-10-11 08:54:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-10-11 08:55:00,1.6864,1.6866,1.6863,1.6864,136300000.0
2006-10-11 08:56:00,1.6862,1.6865,1.6862,1.6863,136300000.0
2006-10-11 08:57:00,1.6862,1.6864,1.6861,1.6862,136300000.0
2006-10-11 08:58:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-10-11 08:59:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-10-11 09:00:00,1.6864,1.6867,1.6862,1.6863,136300000.0
2006-10-11 09:01:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-10-11 09:02:00,1.6863,1.6863,1.686,1.6861,136300000.0
2006-10-11 09:03:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2006-10-11 09:04:00,1.6863,1.6865,1.6861,1.6861,136300000.0
2006-10-11 09:05:00,1.6863,1.6865,1.6857,1.6857,136300000.0
2006-10-11 09:06:00,1.6856,1.6863,1.6855,1.6863,136300000.0
2006-10-11 09:07:00,1.686,1.6863,1.6857,1.686,136300000.0
2006-10-11 09:08:00,1.6861,1.6865,1.6861,1.6863,136300000.0
2006-10-11 09:09:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-10-11 09:10:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2006-10-11 09:11:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2006-10-11 09:12:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-10-11 09:13:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-10-11 09:14:00,1.6861,1.6864,1.6861,1.6862,136300000.0
2006-10-11 09:15:00,1.686,1.6862,1.6857,1.6857,136300000.0
2006-10-11 09:16:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-10-11 09:17:00,1.6857,1.6859,1.6855,1.6857,136300000.0
2006-10-11 09:18:00,1.6859,1.6861,1.6857,1.6861,136300000.0
2006-10-11 09:19:00,1.686,1.6863,1.6858,1.6862,136300000.0
2006-10-11 09:20:00,1.6859,1.6861,1.6857,1.6859,136300000.0
2006-10-11 09:21:00,1.6858,1.6861,1.6856,1.6861,136300000.0
2006-10-11 09:22:00,1.686,1.6864,1.686,1.6864,136300000.0
2006-10-11 09:23:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2006-10-11 09:24:00,1.6862,1.6864,1.6858,1.6858,136300000.0
2006-10-11 09:25:00,1.6859,1.6861,1.6857,1.6861,136300000.0
2006-10-11 09:26:00,1.6858,1.686,1.6854,1.6856,136300000.0
2006-10-11 09:27:00,1.6859,1.686,1.6855,1.686,136300000.0
2006-10-11 09:28:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2006-10-11 09:29:00,1.6857,1.6862,1.6856,1.6859,136300000.0
2006-10-11 09:30:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-10-11 09:31:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-10-11 09:32:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-10-11 09:33:00,1.6856,1.686,1.6854,1.686,136300000.0
2006-10-11 09:34:00,1.6862,1.6862,1.6857,1.6857,136300000.0
2006-10-11 09:35:00,1.6858,1.6858,1.6855,1.6857,136300000.0
2006-10-11 09:36:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-10-11 09:37:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 09:38:00,1.686,1.686,1.6856,1.6858,136300000.0
2006-10-11 09:39:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2006-10-11 09:40:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-10-11 09:41:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-10-11 09:42:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2006-10-11 09:43:00,1.686,1.686,1.6855,1.6859,136300000.0
2006-10-11 09:44:00,1.6858,1.6862,1.6858,1.6861,136300000.0
2006-10-11 09:45:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-10-11 09:46:00,1.6867,1.6867,1.6863,1.6866,136300000.0
2006-10-11 09:47:00,1.6864,1.6866,1.6863,1.6863,136300000.0
2006-10-11 09:48:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2006-10-11 09:49:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2006-10-11 09:50:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-10-11 09:51:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2006-10-11 09:52:00,1.6865,1.6867,1.6863,1.6865,136300000.0
2006-10-11 09:53:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-10-11 09:54:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-10-11 09:55:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-10-11 09:56:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-10-11 09:57:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-10-11 09:58:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-10-11 09:59:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-10-11 10:00:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-10-11 10:01:00,1.686,1.6865,1.686,1.6865,136300000.0
2006-10-11 10:02:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-10-11 10:03:00,1.6865,1.6869,1.6863,1.6869,136300000.0
2006-10-11 10:04:00,1.687,1.687,1.6865,1.6868,136300000.0
2006-10-11 10:05:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2006-10-11 10:06:00,1.6869,1.6873,1.6867,1.6867,136300000.0
2006-10-11 10:07:00,1.6868,1.6869,1.6866,1.6867,136300000.0
2006-10-11 10:08:00,1.6868,1.687,1.6865,1.6868,136300000.0
2006-10-11 10:09:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-10-11 10:10:00,1.6868,1.6871,1.6868,1.6868,136300000.0
2006-10-11 10:11:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-10-11 10:12:00,1.6868,1.6875,1.6868,1.6875,136300000.0
2006-10-11 10:13:00,1.6874,1.6879,1.6873,1.6875,136300000.0
2006-10-11 10:14:00,1.6874,1.6877,1.6871,1.6877,136300000.0
2006-10-11 10:15:00,1.6879,1.6879,1.6875,1.6877,136300000.0
2006-10-11 10:16:00,1.6879,1.6879,1.6874,1.6875,136300000.0
2006-10-11 10:17:00,1.6876,1.6876,1.6874,1.6876,136300000.0
2006-10-11 10:18:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2006-10-11 10:19:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2006-10-11 10:20:00,1.6871,1.6876,1.6871,1.6876,136300000.0
2006-10-11 10:21:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-10-11 10:22:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2006-10-11 10:24:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-10-11 10:25:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-10-11 10:26:00,1.6873,1.6874,1.6869,1.6869,136300000.0
2006-10-11 10:27:00,1.6868,1.687,1.6866,1.6866,136300000.0
2006-10-11 10:28:00,1.6867,1.6871,1.6867,1.6869,136300000.0
2006-10-11 10:29:00,1.6872,1.6875,1.6871,1.6873,136300000.0
2006-10-11 10:30:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-10-11 10:31:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-10-11 10:32:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-10-11 10:33:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-10-11 10:34:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-10-11 10:35:00,1.6871,1.6873,1.6868,1.6868,136300000.0
2006-10-11 10:36:00,1.687,1.6872,1.6866,1.6871,136300000.0
2006-10-11 10:37:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-10-11 10:38:00,1.6869,1.6869,1.6864,1.6864,136300000.0
2006-10-11 10:39:00,1.6865,1.6866,1.6861,1.6861,136300000.0
2006-10-11 10:40:00,1.686,1.6863,1.686,1.6862,136300000.0
2006-10-11 10:41:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2006-10-11 10:42:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-10-11 10:43:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-10-11 10:44:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-10-11 10:45:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-10-11 10:46:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2006-10-11 10:47:00,1.6866,1.6866,1.686,1.6862,136300000.0
2006-10-11 10:48:00,1.6863,1.6863,1.686,1.6862,136300000.0
2006-10-11 10:49:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-10-11 10:50:00,1.6864,1.6866,1.6862,1.6864,136300000.0
2006-10-11 10:51:00,1.6863,1.6869,1.6863,1.6866,136300000.0
2006-10-11 10:52:00,1.6867,1.687,1.6866,1.6867,136300000.0
2006-10-11 10:53:00,1.6866,1.6866,1.6861,1.6861,136300000.0
2006-10-11 10:54:00,1.6862,1.6866,1.6862,1.6863,136300000.0
2006-10-11 10:55:00,1.6864,1.6868,1.686,1.6861,136300000.0
2006-10-11 10:56:00,1.6863,1.6866,1.6861,1.6866,136300000.0
2006-10-11 10:57:00,1.6867,1.687,1.6865,1.6866,136300000.0
2006-10-11 10:58:00,1.687,1.687,1.6866,1.6866,136300000.0
2006-10-11 10:59:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2006-10-11 11:00:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-10-11 11:01:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-10-11 11:02:00,1.6868,1.6871,1.6867,1.6871,136300000.0
2006-10-11 11:03:00,1.687,1.6873,1.687,1.687,136300000.0
2006-10-11 11:04:00,1.6871,1.6872,1.6868,1.6869,136300000.0
2006-10-11 11:05:00,1.687,1.6872,1.6868,1.6871,136300000.0
2006-10-11 11:06:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-10-11 11:07:00,1.6869,1.6871,1.6867,1.6868,136300000.0
2006-10-11 11:08:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-10-11 11:09:00,1.6872,1.6873,1.6869,1.6871,136300000.0
2006-10-11 11:10:00,1.687,1.6871,1.6868,1.6871,136300000.0
2006-10-11 11:11:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-10-11 11:12:00,1.6869,1.6872,1.6869,1.687,136300000.0
2006-10-11 11:13:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-10-11 11:14:00,1.6872,1.6876,1.6872,1.6876,136300000.0
2006-10-11 11:15:00,1.6875,1.688,1.6874,1.6877,136300000.0
2006-10-11 11:16:00,1.6879,1.6879,1.6872,1.6874,136300000.0
2006-10-11 11:17:00,1.6875,1.6876,1.6873,1.6876,136300000.0
2006-10-11 11:18:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-10-11 11:19:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-10-11 11:20:00,1.6875,1.6876,1.6872,1.6874,136300000.0
2006-10-11 11:21:00,1.6872,1.6874,1.687,1.6871,136300000.0
2006-10-11 11:22:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-10-11 11:23:00,1.687,1.6874,1.687,1.6874,136300000.0
2006-10-11 11:24:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-10-11 11:25:00,1.6873,1.6874,1.687,1.6872,136300000.0
2006-10-11 11:26:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-10-11 11:27:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2006-10-11 11:28:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-10-11 11:29:00,1.6871,1.6874,1.687,1.6871,136300000.0
2006-10-11 11:30:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-10-11 11:31:00,1.6869,1.687,1.6868,1.6868,136300000.0
2006-10-11 11:32:00,1.6867,1.6876,1.6867,1.6876,136300000.0
2006-10-11 11:33:00,1.6878,1.6879,1.6876,1.6878,136300000.0
2006-10-11 11:34:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-10-11 11:35:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-10-11 11:36:00,1.6872,1.6875,1.6869,1.6871,136300000.0
2006-10-11 11:37:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-10-11 11:38:00,1.6869,1.6873,1.6869,1.6873,136300000.0
2006-10-11 11:39:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-10-11 11:40:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-10-11 11:41:00,1.6873,1.6875,1.6872,1.6875,136300000.0
2006-10-11 11:42:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-10-11 11:43:00,1.6873,1.6875,1.6872,1.6872,136300000.0
2006-10-11 11:44:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-10-11 11:45:00,1.6869,1.6873,1.6869,1.6873,136300000.0
2006-10-11 11:46:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-10-11 11:47:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-10-11 11:48:00,1.6869,1.6869,1.6865,1.6869,136300000.0
2006-10-11 11:49:00,1.6867,1.687,1.6864,1.6866,136300000.0
2006-10-11 11:50:00,1.6867,1.6867,1.6859,1.686,136300000.0
2006-10-11 11:51:00,1.6857,1.6861,1.6855,1.6859,136300000.0
2006-10-11 11:52:00,1.6857,1.6858,1.6854,1.6857,136300000.0
2006-10-11 11:53:00,1.6858,1.6861,1.6856,1.6856,136300000.0
2006-10-11 11:54:00,1.6858,1.6858,1.6854,1.6858,136300000.0
2006-10-11 11:55:00,1.6857,1.6859,1.6854,1.6854,136300000.0
2006-10-11 11:56:00,1.6857,1.6857,1.6849,1.685,136300000.0
2006-10-11 11:57:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-11 11:58:00,1.6849,1.6851,1.6843,1.6843,136300000.0
2006-10-11 11:59:00,1.6847,1.685,1.6844,1.6847,136300000.0
2006-10-11 12:00:00,1.6849,1.6852,1.6847,1.685,136300000.0
2006-10-11 12:01:00,1.6851,1.6851,1.6846,1.6848,136300000.0
2006-10-11 12:02:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-10-11 12:03:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-10-11 12:04:00,1.6844,1.6848,1.6841,1.6846,136300000.0
2006-10-11 12:05:00,1.6845,1.6849,1.6845,1.6849,136300000.0
2006-10-11 12:06:00,1.6852,1.6852,1.6845,1.6849,136300000.0
2006-10-11 12:07:00,1.6852,1.6853,1.6848,1.6852,136300000.0
2006-10-11 12:08:00,1.685,1.6853,1.6846,1.6846,136300000.0
2006-10-11 12:09:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-10-11 12:10:00,1.6845,1.6848,1.6845,1.6846,136300000.0
2006-10-11 12:11:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-10-11 12:12:00,1.6846,1.6857,1.6846,1.6857,136300000.0
2006-10-11 12:13:00,1.6858,1.6864,1.6853,1.6855,136300000.0
2006-10-11 12:14:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-10-11 12:15:00,1.6855,1.6863,1.6855,1.6862,136300000.0
2006-10-11 12:16:00,1.6864,1.6865,1.6859,1.6862,136300000.0
2006-10-11 12:17:00,1.6864,1.6864,1.6859,1.6861,136300000.0
2006-10-11 12:18:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-10-11 12:19:00,1.686,1.6867,1.686,1.6864,136300000.0
2006-10-11 12:20:00,1.6866,1.6868,1.6864,1.6868,136300000.0
2006-10-11 12:21:00,1.6866,1.6868,1.6864,1.6868,136300000.0
2006-10-11 12:22:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2006-10-11 12:23:00,1.6864,1.6867,1.6861,1.6861,136300000.0
2006-10-11 12:24:00,1.6863,1.6866,1.6856,1.6856,136300000.0
2006-10-11 12:25:00,1.6855,1.6861,1.6854,1.6858,136300000.0
2006-10-11 12:26:00,1.686,1.6861,1.6858,1.6858,136300000.0
2006-10-11 12:27:00,1.6859,1.6861,1.6858,1.6858,136300000.0
2006-10-11 12:28:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-10-11 12:29:00,1.6858,1.6859,1.6854,1.6854,136300000.0
2006-10-11 12:30:00,1.6856,1.6857,1.6853,1.6854,136300000.0
2006-10-11 12:31:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-10-11 12:32:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-10-11 12:33:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 12:34:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 12:35:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-10-11 12:36:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 12:37:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-10-11 12:38:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-10-11 12:39:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-10-11 12:40:00,1.6851,1.6852,1.6849,1.6849,136300000.0
2006-10-11 12:41:00,1.685,1.6852,1.6846,1.6846,136300000.0
2006-10-11 12:42:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2006-10-11 12:43:00,1.6846,1.6851,1.6845,1.6846,136300000.0
2006-10-11 12:44:00,1.6872,1.6872,1.6849,1.6849,136300000.0
2006-10-11 12:46:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-10-11 12:47:00,1.6846,1.6849,1.6846,1.6846,136300000.0
2006-10-11 12:48:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 12:49:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-11 12:51:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2006-10-11 12:52:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-10-11 12:53:00,1.6847,1.6848,1.6819,1.6831,136300000.0
2006-10-11 12:54:00,1.6832,1.684,1.6831,1.6836,136300000.0
2006-10-11 12:55:00,1.6837,1.6841,1.6837,1.6839,136300000.0
2006-10-11 12:56:00,1.6837,1.6841,1.6835,1.6835,136300000.0
2006-10-11 12:57:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-10-11 12:58:00,1.6834,1.6835,1.6831,1.6832,136300000.0
2006-10-11 12:59:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-10-11 13:00:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-10-11 13:01:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-10-11 13:02:00,1.6826,1.6826,1.6822,1.6824,136300000.0
2006-10-11 13:03:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-10-11 13:04:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-10-11 13:06:00,1.6825,1.6825,1.6819,1.6822,136300000.0
2006-10-11 13:07:00,1.6824,1.6827,1.6822,1.6827,136300000.0
2006-10-11 13:08:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-10-11 13:09:00,1.6823,1.6824,1.6821,1.6823,136300000.0
2006-10-11 13:10:00,1.6822,1.6826,1.6822,1.6826,136300000.0
2006-10-11 13:12:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-10-11 13:13:00,1.6823,1.6823,1.6818,1.6821,136300000.0
2006-10-11 13:14:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-10-11 13:16:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-10-11 13:17:00,1.6828,1.6828,1.6825,1.6828,136300000.0
2006-10-11 13:18:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-10-11 13:19:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-10-11 13:20:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-10-11 13:21:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-10-11 13:22:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-10-11 13:23:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-10-11 13:24:00,1.6825,1.6825,1.6818,1.6822,136300000.0
2006-10-11 13:25:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-10-11 13:26:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-10-11 13:27:00,1.682,1.682,1.6819,1.682,136300000.0
2006-10-11 13:28:00,1.6821,1.6822,1.6814,1.6816,136300000.0
2006-10-11 13:29:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-10-11 13:30:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-10-11 13:32:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-10-11 13:33:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2006-10-11 13:34:00,1.6814,1.6818,1.6813,1.6815,136300000.0
2006-10-11 13:35:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-10-11 13:36:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-10-11 13:37:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-10-11 13:38:00,1.6819,1.6821,1.6817,1.682,136300000.0
2006-10-11 13:39:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-10-11 13:42:00,1.682,1.682,1.682,1.682,136300000.0
2006-10-11 13:44:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-10-11 13:45:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-10-11 13:46:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-10-11 13:47:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2006-10-11 13:48:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-10-11 13:50:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-10-11 13:52:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-10-11 13:53:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-10-11 13:54:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-10-11 13:55:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-10-11 13:56:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2006-10-11 13:57:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-10-11 13:58:00,1.682,1.682,1.682,1.682,136300000.0
2006-10-11 13:59:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-10-11 14:00:00,1.6823,1.6826,1.6822,1.6822,136300000.0
2006-10-11 14:01:00,1.6821,1.6824,1.6821,1.6821,136300000.0
2006-10-11 14:02:00,1.6825,1.6826,1.6823,1.6826,136300000.0
2006-10-11 14:04:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-10-11 14:05:00,1.6825,1.6825,1.6822,1.6824,136300000.0
2006-10-11 14:06:00,1.6823,1.6826,1.6821,1.6822,136300000.0
2006-10-11 14:07:00,1.6821,1.6824,1.682,1.6823,136300000.0
2006-10-11 14:08:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-10-11 14:09:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-10-11 14:10:00,1.682,1.6822,1.6818,1.6822,136300000.0
2006-10-11 14:11:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-10-11 14:12:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-10-11 14:13:00,1.6819,1.6822,1.6818,1.682,136300000.0
2006-10-11 14:14:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2006-10-11 14:15:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-10-11 14:16:00,1.6826,1.6826,1.6814,1.6818,136300000.0
2006-10-11 14:17:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-10-11 14:18:00,1.6814,1.6817,1.6813,1.6817,136300000.0
2006-10-11 14:19:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2006-10-11 14:20:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-10-11 14:21:00,1.6815,1.6815,1.6812,1.6813,136300000.0
2006-10-11 14:22:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-10-11 14:23:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-10-11 14:24:00,1.6815,1.6817,1.6814,1.6817,136300000.0
2006-10-11 14:25:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-10-11 14:26:00,1.6816,1.6817,1.6813,1.6817,136300000.0
2006-10-11 14:27:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2006-10-11 14:28:00,1.6813,1.6816,1.6813,1.6813,136300000.0
2006-10-11 14:29:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-10-11 14:30:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-10-11 14:31:00,1.6813,1.6814,1.6809,1.681,136300000.0
2006-10-11 14:32:00,1.6811,1.6813,1.6809,1.6813,136300000.0
2006-10-11 14:33:00,1.6811,1.6813,1.681,1.6813,136300000.0
2006-10-11 14:35:00,1.6815,1.6815,1.6811,1.6813,136300000.0
2006-10-11 14:36:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-10-11 14:37:00,1.6813,1.6817,1.681,1.6817,136300000.0
2006-10-11 14:38:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2006-10-11 14:39:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-10-11 14:40:00,1.6819,1.6821,1.6816,1.6817,136300000.0
2006-10-11 14:41:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-10-11 14:42:00,1.6818,1.6821,1.6818,1.6818,136300000.0
2006-10-11 14:43:00,1.6822,1.6825,1.6821,1.6825,136300000.0
2006-10-11 14:44:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2006-10-11 14:45:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-10-11 14:46:00,1.6822,1.6822,1.6818,1.6821,136300000.0
2006-10-11 14:47:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-10-11 14:48:00,1.682,1.682,1.6815,1.6815,136300000.0
2006-10-11 14:49:00,1.6814,1.6823,1.6814,1.6823,136300000.0
2006-10-11 14:50:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-10-11 14:51:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-10-11 14:52:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-10-11 14:54:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-10-11 14:55:00,1.682,1.6823,1.6819,1.6823,136300000.0
2006-10-11 14:56:00,1.6824,1.6825,1.6822,1.6825,136300000.0
2006-10-11 14:57:00,1.6823,1.6828,1.6822,1.6822,136300000.0
2006-10-11 14:58:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-10-11 14:59:00,1.6824,1.6825,1.6822,1.6825,136300000.0
2006-10-11 15:00:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-10-11 15:01:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-10-11 15:02:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-10-11 15:03:00,1.6834,1.6835,1.6832,1.6833,136300000.0
2006-10-11 15:04:00,1.6831,1.6835,1.6831,1.6835,136300000.0
2006-10-11 15:05:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-10-11 15:06:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-10-11 15:07:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-10-11 15:08:00,1.6836,1.6836,1.6833,1.6835,136300000.0
2006-10-11 15:09:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-10-11 15:10:00,1.6831,1.6832,1.6828,1.683,136300000.0
2006-10-11 15:11:00,1.6831,1.6831,1.6827,1.683,136300000.0
2006-10-11 15:12:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-10-11 15:13:00,1.6828,1.6831,1.6827,1.6827,136300000.0
2006-10-11 15:14:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-10-11 15:15:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-10-11 15:16:00,1.6829,1.6829,1.6825,1.6828,136300000.0
2006-10-11 15:17:00,1.6827,1.683,1.6825,1.683,136300000.0
2006-10-11 15:18:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-10-11 15:19:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-10-11 15:20:00,1.6833,1.6835,1.6831,1.6832,136300000.0
2006-10-11 15:21:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2006-10-11 15:22:00,1.6834,1.6845,1.6834,1.6841,136300000.0
2006-10-11 15:23:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-10-11 15:24:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-10-11 15:25:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2006-10-11 15:26:00,1.6838,1.684,1.6836,1.6838,136300000.0
2006-10-11 15:27:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2006-10-11 15:28:00,1.6835,1.6836,1.6832,1.6832,136300000.0
2006-10-11 15:29:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-10-11 15:30:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-10-11 15:31:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-10-11 15:32:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-10-11 15:33:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-10-11 15:34:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-10-11 15:35:00,1.683,1.683,1.683,1.683,136300000.0
2006-10-11 15:36:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-10-11 15:37:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-10-11 15:39:00,1.6831,1.6832,1.6829,1.683,136300000.0
2006-10-11 15:40:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-10-11 15:41:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2006-10-11 15:42:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-10-11 15:43:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-10-11 15:44:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-10-11 15:45:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-10-11 15:46:00,1.6833,1.6837,1.6833,1.6837,136300000.0
2006-10-11 15:47:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-10-11 15:48:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-10-11 15:49:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-10-11 15:50:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-10-11 15:51:00,1.6838,1.6841,1.6837,1.6841,136300000.0
2006-10-11 15:52:00,1.6842,1.6843,1.6839,1.6841,136300000.0
2006-10-11 15:53:00,1.684,1.6841,1.6836,1.6836,136300000.0
2006-10-11 15:54:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-10-11 15:55:00,1.6836,1.6839,1.6834,1.6834,136300000.0
2006-10-11 15:56:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-10-11 15:57:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-10-11 15:58:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-10-11 15:59:00,1.683,1.6831,1.6828,1.6828,136300000.0
2006-10-11 16:00:00,1.6831,1.6832,1.6827,1.6829,136300000.0
2006-10-11 16:01:00,1.683,1.6831,1.6828,1.6829,136300000.0
2006-10-11 16:02:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-10-11 16:03:00,1.6826,1.6828,1.6823,1.6825,136300000.0
2006-10-11 16:04:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-10-11 16:05:00,1.6828,1.6828,1.6826,1.6828,136300000.0
2006-10-11 16:06:00,1.6831,1.6831,1.6827,1.683,136300000.0
2006-10-11 16:07:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-10-11 16:08:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-10-11 16:09:00,1.6832,1.6836,1.6832,1.6832,136300000.0
2006-10-11 16:10:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-10-11 16:11:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-10-11 16:13:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-10-11 16:14:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-10-11 16:15:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2006-10-11 16:16:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-10-11 16:17:00,1.6827,1.6831,1.6826,1.6831,136300000.0
2006-10-11 16:18:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-10-11 16:19:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2006-10-11 16:20:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-10-11 16:22:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-10-11 16:23:00,1.6837,1.6837,1.6828,1.6828,136300000.0
2006-10-11 16:24:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2006-10-11 16:25:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-10-11 16:26:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-10-11 16:27:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-10-11 16:28:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-10-11 16:29:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-10-11 16:30:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-10-11 16:32:00,1.6829,1.6831,1.6827,1.6827,136300000.0
2006-10-11 16:36:00,1.6826,1.6827,1.6825,1.6827,136300000.0
2006-10-11 16:37:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-10-11 16:38:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-10-11 16:39:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-10-11 16:41:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-10-11 16:42:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-10-11 16:43:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-10-11 16:44:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-10-11 16:45:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-10-11 16:46:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-10-11 16:48:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2006-10-11 16:49:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-10-11 16:50:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2006-10-11 16:51:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2006-10-11 16:52:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2006-10-11 16:53:00,1.6837,1.6837,1.683,1.6837,136300000.0
2006-10-11 16:54:00,1.6836,1.6841,1.6836,1.684,136300000.0
2006-10-11 16:55:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-10-11 16:56:00,1.6839,1.6847,1.6839,1.6846,136300000.0
2006-10-11 16:57:00,1.6844,1.685,1.6843,1.6843,136300000.0
2006-10-11 16:58:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-10-11 16:59:00,1.684,1.6843,1.684,1.6842,136300000.0
2006-10-11 17:00:00,1.6844,1.6844,1.6836,1.6839,136300000.0
2006-10-11 17:01:00,1.6838,1.684,1.6836,1.684,136300000.0
2006-10-11 17:02:00,1.6839,1.6839,1.6836,1.6838,136300000.0
2006-10-11 17:03:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2006-10-11 17:04:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-10-11 17:05:00,1.6836,1.6838,1.6835,1.6835,136300000.0
2006-10-11 17:06:00,1.6833,1.6834,1.683,1.6832,136300000.0
2006-10-11 17:07:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-10-11 17:08:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-10-11 17:09:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2006-10-11 17:10:00,1.6832,1.6835,1.6831,1.6831,136300000.0
2006-10-11 17:11:00,1.6834,1.6837,1.6832,1.6834,136300000.0
2006-10-11 17:12:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-10-11 17:13:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-10-11 17:15:00,1.6834,1.6838,1.6833,1.6834,136300000.0
2006-10-11 17:16:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-10-11 17:17:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-10-11 17:19:00,1.684,1.684,1.6837,1.684,136300000.0
2006-10-11 17:20:00,1.6839,1.684,1.6836,1.6836,136300000.0
2006-10-11 17:21:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-10-11 17:23:00,1.6839,1.6839,1.6834,1.6834,136300000.0
2006-10-11 17:24:00,1.6833,1.6845,1.6833,1.6845,136300000.0
2006-10-11 17:25:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-10-11 17:26:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-10-11 17:28:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-10-11 17:29:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-10-11 17:30:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-10-11 17:31:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-10-11 17:32:00,1.684,1.684,1.6839,1.684,136300000.0
2006-10-11 17:33:00,1.6841,1.6844,1.684,1.6844,136300000.0
2006-10-11 17:34:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-10-11 17:35:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-10-11 17:36:00,1.6842,1.6844,1.6841,1.6842,136300000.0
2006-10-11 17:37:00,1.684,1.6842,1.6839,1.684,136300000.0
2006-10-11 17:38:00,1.6841,1.6845,1.684,1.684,136300000.0
2006-10-11 17:39:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2006-10-11 17:40:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-10-11 17:41:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-10-11 17:42:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2006-10-11 17:43:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-10-11 17:45:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 17:46:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 17:47:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2006-10-11 17:48:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-10-11 17:49:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 17:50:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-10-11 17:51:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-10-11 17:52:00,1.6849,1.685,1.6847,1.685,136300000.0
2006-10-11 17:53:00,1.6851,1.6853,1.685,1.6851,136300000.0
2006-10-11 17:54:00,1.6853,1.6855,1.6852,1.6853,136300000.0
2006-10-11 17:55:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-10-11 17:56:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-10-11 17:57:00,1.6846,1.6849,1.6844,1.6849,136300000.0
2006-10-11 17:58:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-10-11 17:59:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-10-11 18:00:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-10-11 18:01:00,1.685,1.6854,1.685,1.6851,136300000.0
2006-10-11 18:02:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-10-11 18:03:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-10-11 18:04:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-10-11 18:05:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2006-10-11 18:06:00,1.6856,1.6856,1.6853,1.6856,136300000.0
2006-10-11 18:07:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-10-11 18:08:00,1.6859,1.686,1.6857,1.686,136300000.0
2006-10-11 18:09:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 18:10:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-10-11 18:11:00,1.6857,1.6857,1.6854,1.6856,136300000.0
2006-10-11 18:12:00,1.6858,1.6859,1.6855,1.6855,136300000.0
2006-10-11 18:13:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2006-10-11 18:14:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 18:15:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-10-11 18:16:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 18:18:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-10-11 18:19:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-10-11 18:20:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-10-11 18:22:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-10-11 18:23:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 18:24:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 18:25:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 18:27:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 18:28:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-10-11 18:29:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 18:31:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-11 18:32:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-11 18:34:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-11 18:36:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-10-11 18:37:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-10-11 18:38:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-10-11 18:39:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-10-11 18:41:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-10-11 18:42:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-10-11 18:44:00,1.6847,1.6853,1.6847,1.6849,136300000.0
2006-10-11 18:45:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-10-11 18:46:00,1.6852,1.6858,1.6851,1.6855,136300000.0
2006-10-11 18:47:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-10-11 18:48:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 18:49:00,1.6855,1.6861,1.6854,1.6861,136300000.0
2006-10-11 18:50:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-10-11 18:51:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 18:52:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-10-11 18:54:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 18:59:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-10-11 19:00:00,1.6859,1.6859,1.6857,1.6859,136300000.0
2006-10-11 19:01:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-10-11 19:02:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 19:03:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-10-11 19:04:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-10-11 19:06:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 19:07:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 19:08:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-10-11 19:09:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2006-10-11 19:10:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2006-10-11 19:11:00,1.6862,1.6862,1.6857,1.6858,136300000.0
2006-10-11 19:12:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-10-11 19:13:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-10-11 19:14:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-10-11 19:15:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 19:17:00,1.6856,1.6859,1.6856,1.6857,136300000.0
2006-10-11 19:18:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-10-11 19:19:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2006-10-11 19:24:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-11 19:25:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-10-11 19:28:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-10-11 19:29:00,1.6864,1.6864,1.6861,1.6864,136300000.0
2006-10-11 19:30:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-10-11 19:31:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-11 19:32:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2006-10-11 19:33:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-10-11 19:34:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-10-11 19:35:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-10-11 19:36:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-10-11 19:37:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-10-11 19:38:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 19:39:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 19:41:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 19:42:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-10-11 19:45:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-11 19:46:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 19:47:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2006-10-11 19:48:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-11 19:49:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-11 19:50:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-10-11 19:51:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-10-11 19:52:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-10-11 19:53:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 19:54:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-10-11 19:56:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-10-11 19:57:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-10-11 19:58:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-10-11 19:59:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-10-11 20:00:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-10-11 20:01:00,1.6856,1.6857,1.6852,1.6855,136300000.0
2006-10-11 20:02:00,1.6854,1.6854,1.6847,1.685,136300000.0
2006-10-11 20:03:00,1.6851,1.6854,1.6847,1.6848,136300000.0
2006-10-11 20:04:00,1.6849,1.6852,1.6848,1.6851,136300000.0
2006-10-11 20:05:00,1.685,1.6854,1.685,1.6851,136300000.0
2006-10-11 20:06:00,1.685,1.685,1.6847,1.685,136300000.0
2006-10-11 20:07:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-10-11 20:08:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-10-11 20:09:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-10-11 20:10:00,1.6856,1.6857,1.6853,1.6854,136300000.0
2006-10-11 20:11:00,1.6855,1.6857,1.6853,1.6853,136300000.0
2006-10-11 20:12:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-10-11 20:13:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-11 20:14:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 20:15:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-10-11 20:16:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-10-11 20:17:00,1.6851,1.6851,1.6846,1.6846,136300000.0
2006-10-11 20:18:00,1.6844,1.6853,1.6844,1.6853,136300000.0
2006-10-11 20:19:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2006-10-11 20:20:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-10-11 20:21:00,1.6849,1.6851,1.6843,1.6851,136300000.0
2006-10-11 20:22:00,1.6849,1.685,1.6845,1.6845,136300000.0
2006-10-11 20:23:00,1.6847,1.6848,1.6845,1.6847,136300000.0
2006-10-11 20:24:00,1.6845,1.6847,1.6842,1.6842,136300000.0
2006-10-11 20:25:00,1.684,1.6841,1.6838,1.6841,136300000.0
2006-10-11 20:28:00,1.684,1.684,1.684,1.684,136300000.0
2006-10-11 20:29:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-10-11 20:30:00,1.684,1.6841,1.6837,1.6837,136300000.0
2006-10-11 20:31:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-10-11 20:32:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-10-11 20:33:00,1.683,1.683,1.683,1.683,136300000.0
2006-10-11 20:34:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-10-11 20:35:00,1.6833,1.6835,1.683,1.6834,136300000.0
2006-10-11 20:36:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-10-11 20:37:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-10-11 20:38:00,1.6832,1.6834,1.683,1.683,136300000.0
2006-10-11 20:39:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-10-11 20:40:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2006-10-11 20:41:00,1.6836,1.6839,1.6834,1.6835,136300000.0
2006-10-11 20:42:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-10-11 20:43:00,1.6835,1.6835,1.6832,1.6834,136300000.0
2006-10-11 20:44:00,1.6836,1.6842,1.6836,1.684,136300000.0
2006-10-11 20:45:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-10-11 20:46:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-10-11 20:47:00,1.6841,1.6841,1.6838,1.6841,136300000.0
2006-10-11 20:48:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-10-11 20:49:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-10-11 20:50:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-10-11 20:51:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-10-11 20:52:00,1.6848,1.6856,1.6848,1.6856,136300000.0
2006-10-11 20:53:00,1.6854,1.6862,1.6851,1.686,136300000.0
2006-10-11 20:54:00,1.6858,1.6858,1.6844,1.6846,136300000.0
2006-10-11 20:55:00,1.6849,1.6849,1.6842,1.6844,136300000.0
2006-10-11 20:56:00,1.6845,1.6849,1.6839,1.6839,136300000.0
2006-10-11 20:57:00,1.684,1.6852,1.684,1.6849,136300000.0
2006-10-11 20:58:00,1.6852,1.6853,1.6849,1.6852,136300000.0
2006-10-11 20:59:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-10-11 21:00:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-10-11 21:01:00,1.6849,1.6852,1.6848,1.685,136300000.0
2006-10-11 21:02:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-10-11 21:03:00,1.685,1.6855,1.685,1.6855,136300000.0
2006-10-11 21:04:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-10-11 21:05:00,1.6854,1.6858,1.6854,1.6855,136300000.0
2006-10-11 21:06:00,1.6858,1.6858,1.6851,1.6851,136300000.0
2006-10-11 21:07:00,1.685,1.6853,1.685,1.6851,136300000.0
2006-10-11 21:08:00,1.6849,1.6852,1.6849,1.685,136300000.0
2006-10-11 21:09:00,1.6852,1.6853,1.685,1.6853,136300000.0
2006-10-11 21:10:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-10-11 21:11:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-10-11 21:12:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 21:13:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-10-11 21:14:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-10-11 21:15:00,1.6855,1.6855,1.6852,1.6855,136300000.0
2006-10-11 21:16:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-10-11 21:17:00,1.6848,1.6851,1.6848,1.685,136300000.0
2006-10-11 21:19:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 21:23:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-10-11 21:24:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-10-11 21:25:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 21:28:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-10-11 21:29:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-10-11 21:30:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-10-11 21:32:00,1.6851,1.6858,1.6851,1.6858,136300000.0
2006-10-11 21:33:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-10-11 21:34:00,1.6857,1.6859,1.6856,1.6856,136300000.0
2006-10-11 21:35:00,1.6855,1.6855,1.6851,1.6853,136300000.0
2006-10-11 21:36:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-10-11 21:37:00,1.6851,1.6851,1.6846,1.6846,136300000.0
2006-10-11 21:38:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-10-11 21:39:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-10-11 21:40:00,1.6848,1.6852,1.6848,1.6852,136300000.0
2006-10-11 21:41:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 21:42:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-11 21:43:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 21:44:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 21:46:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-11 21:47:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-10-11 21:48:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 21:50:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-11 21:51:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 21:52:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-10-11 21:54:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-11 21:55:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-11 21:56:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-10-11 21:57:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-10-11 21:58:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 21:59:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-10-11 22:01:00,1.6848,1.6852,1.6848,1.6849,136300000.0
2006-10-11 22:02:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-10-11 22:03:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-10-11 22:04:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-10-11 22:06:00,1.6843,1.6843,1.684,1.6843,136300000.0
2006-10-11 22:07:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-10-11 22:08:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-10-11 22:09:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-10-11 22:10:00,1.6842,1.6842,1.6837,1.684,136300000.0
2006-10-11 22:11:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-10-11 22:12:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-10-11 22:13:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-10-11 22:14:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-10-11 22:15:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-10-11 22:16:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-10-11 22:17:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-10-11 22:18:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-10-11 22:19:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-10-11 22:20:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-10-11 22:21:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-10-11 22:22:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-10-11 22:23:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-10-11 22:24:00,1.6838,1.6838,1.6834,1.6836,136300000.0
2006-10-11 22:25:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-10-11 22:26:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-10-11 22:27:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-10-11 22:28:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-10-11 22:30:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-10-11 22:31:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-10-11 22:32:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-10-11 22:33:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-10-11 22:34:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-10-11 22:36:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-10-11 22:37:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-10-11 22:39:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-10-11 22:41:00,1.6856,1.6861,1.6856,1.6859,136300000.0
2006-10-11 22:42:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-10-11 22:43:00,1.6861,1.6864,1.686,1.6863,136300000.0
2006-10-11 22:44:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-11 22:45:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-10-11 22:46:00,1.686,1.686,1.6857,1.6857,136300000.0
2006-10-11 22:47:00,1.6856,1.6857,1.6853,1.6856,136300000.0
2006-10-11 22:48:00,1.6857,1.6857,1.6853,1.6857,136300000.0
2006-10-11 22:49:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-10-11 22:50:00,1.6854,1.6857,1.6854,1.6855,136300000.0
2006-10-11 22:51:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-11 22:52:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-11 22:53:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-10-11 22:54:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 22:55:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-10-11 22:56:00,1.6854,1.6857,1.6854,1.6855,136300000.0
2006-10-11 22:57:00,1.6856,1.6856,1.6853,1.6855,136300000.0
2006-10-11 22:58:00,1.6857,1.6859,1.6855,1.6855,136300000.0
2006-10-11 22:59:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-10-11 23:00:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 23:01:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-10-11 23:02:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-10-11 23:03:00,1.686,1.686,1.686,1.686,136300000.0
2006-10-11 23:04:00,1.6865,1.6867,1.6862,1.6865,136300000.0
2006-10-11 23:05:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-10-11 23:06:00,1.6859,1.686,1.6858,1.686,136300000.0
2006-10-11 23:07:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-10-11 23:08:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-11 23:09:00,1.6854,1.6859,1.6854,1.6859,136300000.0
2006-10-11 23:10:00,1.686,1.686,1.6853,1.6855,136300000.0
2006-10-11 23:11:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-10-11 23:13:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-10-11 23:15:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-11 23:16:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-10-11 23:17:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-11 23:18:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-10-11 23:20:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-10-11 23:21:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 23:23:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-10-11 23:24:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-10-11 23:25:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-10-11 23:26:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-10-11 23:27:00,1.6848,1.685,1.6847,1.6849,136300000.0
2006-10-11 23:28:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-10-11 23:29:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 23:31:00,1.6847,1.6848,1.6844,1.6844,136300000.0
2006-10-11 23:32:00,1.6843,1.6845,1.684,1.6845,136300000.0
2006-10-11 23:33:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-10-11 23:34:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-10-11 23:36:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-11 23:37:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-10-11 23:38:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-10-11 23:39:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-10-11 23:40:00,1.6857,1.6858,1.6855,1.6856,136300000.0
2006-10-11 23:45:00,1.6857,1.6857,1.6853,1.6856,136300000.0
2006-10-11 23:46:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-11 23:48:00,1.6855,1.6855,1.6842,1.6851,136300000.0
2006-10-11 23:49:00,1.685,1.685,1.685,1.685,136300000.0
2006-10-11 23:51:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-10-11 23:52:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-10-11 23:54:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-10-11 23:55:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-10-11 23:56:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-10-11 23:57:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-10-11 23:58:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-11 23:59:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-10-12 00:00:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-10-12 00:01:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-10-12 00:02:00,1.6857,1.686,1.6857,1.6859,136300000.0
2006-10-12 00:03:00,1.686,1.6861,1.686,1.686,136300000.0
2006-10-12 00:04:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-10-12 00:05:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-10-12 00:07:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-12 00:08:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-10-12 00:12:00,1.6858,1.6861,1.6858,1.6859,136300000.0
2006-10-12 00:13:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-10-12 00:15:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-10-12 00:17:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-12 00:18:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-10-12 00:19:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-12 00:20:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-10-12 00:21:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-10-12 00:23:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-10-12 00:26:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-10-12 00:27:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-10-12 00:28:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-10-12 00:29:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-10-12 00:30:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-10-12 00:31:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-10-12 00:32:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-10-12 00:33:00,1.6857,1.6864,1.6857,1.6864,136300000.0
2006-10-12 00:34:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-10-12 00:35:00,1.6863,1.6865,1.6863,1.6863,136300000.0
2006-10-12 00:36:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-10-12 00:37:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-10-12 00:38:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-10-12 00:39:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-10-12 00:40:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-10-12 00:41:00,1.6862,1.6864,1.686,1.6864,136300000.0
2006-10-12 00:42:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-10-12 00:43:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-12 00:44:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-10-12 00:45:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-10-12 00:46:00,1.6867,1.6872,1.6867,1.6872,136300000.0
2006-10-12 00:47:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-10-12 00:48:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-10-12 00:49:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-10-12 00:51:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-10-12 00:52:00,1.687,1.687,1.687,1.687,136300000.0
2006-10-12 00:53:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-10-12 00:54:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-10-12 00:55:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-10-12 00:56:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-10-12 00:57:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-10-12 00:59:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-10-12 01:00:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-10-12 01:01:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-10-12 01:02:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-10-12 01:03:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-10-12 01:04:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-10-12 01:05:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-10-12 01:06:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-12 01:07:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-10-12 01:08:00,1.6865,1.6867,1.6864,1.6866,136300000.0
2006-10-12 01:09:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-10-12 01:12:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-10-12 01:14:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-10-12 01:16:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-12 01:19:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-10-12 01:20:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-10-12 01:22:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-12 01:28:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-10-12 01:30:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-12 01:32:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-10-12 01:33:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-10-12 01:34:00,1.6863,1.6865,1.6862,1.6863,136300000.0
2006-10-12 01:35:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-12 01:36:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-10-12 01:37:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-10-12 01:38:00,1.6863,1.6868,1.6863,1.6868,136300000.0
2006-10-12 01:39:00,1.687,1.6873,1.6869,1.687,136300000.0
2006-10-12 01:40:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-10-12 01:41:00,1.687,1.6874,1.687,1.6874,136300000.0
2006-10-12 01:42:00,1.6871,1.6877,1.6871,1.6876,136300000.0
2006-10-12 01:43:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2006-10-12 01:44:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-10-12 01:45:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-10-12 01:46:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-10-12 01:47:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-10-12 01:48:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-10-12 01:49:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-10-12 01:50:00,1.6871,1.6871,1.6869,1.6871,136300000.0
2006-10-12 01:51:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-10-12 01:52:00,1.6867,1.6867,1.6863,1.6864,136300000.0
2006-10-12 01:53:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-10-12 01:54:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-12 01:56:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-10-12 01:57:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-10-12 01:58:00,1.6858,1.6861,1.6858,1.686,136300000.0
2006-10-12 01:59:00,1.6859,1.6864,1.6859,1.6862,136300000.0
2006-10-12 02:02:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-10-12 02:03:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-10-12 02:04:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-10-12 02:05:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-10-12 02:06:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-10-12 02:08:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-10-12 02:09:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-10-12 02:10:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-10-12 02:12:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-12 02:14:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-10-12 02:17:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-10-12 02:18:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-10-12 02:19:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-10-12 02:20:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-10-12 02:21:00,1.6861,1.6863,1.686,1.6863,136300000.0
2006-10-12 02:22:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-10-12 02:24:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-10-12 02:25:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-10-12 02:27:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-10-12 02:28:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-10-12 02:29:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-10-12 02:30:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-10-12 02:31:00,1.6861,1.6861,1.6858,1.6858,136300000.0
2006-10-12 02:32:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2006-10-12 02:33:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-10-12 02:34:00,1.6856,1.686,1.6855,1.6859,136300000.0
2006-10-12 02:35:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-10-12 02:36:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2006-10-12 02:37:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-10-12 02:38:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-10-12 02:39:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2006-10-12 02:40:00,1.6865,1.6865,1.6862,1.6865,136300000.0
2006-10-12 02:42:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-10-12 02:43:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-12 02:44:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-10-12 02:45:00,1.6864,1.6864,1.686,1.686,136300000.0
2006-10-12 02:46:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-10-12 02:47:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-10-12 02:49:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-10-12 02:50:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-10-12 02:52:00,1.6861,1.6861,1.6856,1.6857,136300000.0
2006-10-12 02:53:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-10-12 02:54:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-10-12 02:55:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-10-12 02:56:00,1.6856,1.6858,1.6854,1.6855,136300000.0
2006-10-12 02:57:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-10-12 02:58:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-10-12 02:59:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-10-12 03:00:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-10-12 03:01:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-10-12 03:02:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-10-12 03:03:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-10-12 03:04:00,1.6855,1.6855,1.6852,1.6854,136300000.0
2006-10-12 03:05:00,1.6855,1.6856,1.6852,1.6852,136300000.0
2006-10-12 03:06:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2006-10-12 03:07:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2006-10-12 03:08:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-10-12 03:09:00,1.6859,1.686,1.6851,1.6853,136300000.0
2006-10-12 03:10:00,1.6855,1.6857,1.6853,1.6857,136300000.0
2006-10-12 03:11:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-10-12 03:12:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-10-12 03:13:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-10-12 03:15:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-10-12 03:16:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-10-12 03:17:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-10-12 03:18:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-10-12 03:19:00,1.6859,1.6862,1.6859,1.6859,136300000.0
2006-10-12 03:20:00,1.6857,1.6858,1.6854,1.6856,136300000.0
2006-10-12 03:21:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-10-12 03:22:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-10-12 03:23:00,1.686,1.686,1.6855,1.6855,136300000.0
2006-10-12 03:24:00,1.6854,1.6857,1.6854,1.6855,136300000.0
2006-10-12 03:25:00,1.6857,1.6857,1.6851,1.6853,136300000.0
2006-10-12 03:26:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-10-12 03:27:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2006-10-12 03:28:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-10-12 03:29:00,1.6853,1.6862,1.6853,1.6861,136300000.0
2006-10-12 03:30:00,1.6864,1.6864,1.6858,1.6859,136300000.0
2006-10-12 03:31:00,1.6857,1.6869,1.6814,1.6822,136300000.0
2006-10-12 03:32:00,1.6823,1.6831,1.6823,1.683,136300000.0
2006-10-12 03:33:00,1.6826,1.6827,1.6816,1.6816,136300000.0
2006-10-12 03:34:00,1.6819,1.6819,1.6809,1.6809,136300000.0
2006-10-12 03:35:00,1.6811,1.6815,1.681,1.681,136300000.0
2006-10-12 03:36:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2006-10-12 03:37:00,1.6801,1.6806,1.6798,1.6803,136300000.0
2006-10-12 03:38:00,1.68,1.6807,1.68,1.6807,136300000.0
2006-10-12 03:39:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-10-12 03:40:00,1.6807,1.6807,1.6804,1.6806,136300000.0
2006-10-12 03:41:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-10-12 03:42:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2006-10-12 03:43:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-10-12 03:44:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2006-10-12 03:45:00,1.6802,1.6802,1.679,1.679,136300000.0
2006-10-12 03:46:00,1.6786,1.6794,1.6786,1.6794,136300000.0
2006-10-12 03:47:00,1.6793,1.6796,1.6791,1.6794,136300000.0
2006-10-12 03:48:00,1.6793,1.6795,1.6787,1.6791,136300000.0
2006-10-12 03:49:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-10-12 03:50:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-10-12 03:51:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-10-12 03:52:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-10-12 03:53:00,1.6788,1.6789,1.6781,1.6789,136300000.0
2006-10-12 03:54:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-10-12 03:55:00,1.6789,1.679,1.6787,1.6787,136300000.0
2006-10-12 03:56:00,1.6789,1.6791,1.6787,1.6789,136300000.0
2006-10-12 03:57:00,1.6788,1.6788,1.6785,1.6787,136300000.0
2006-10-12 03:58:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-10-12 03:59:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-10-12 04:00:00,1.6794,1.6796,1.6792,1.6794,136300000.0
2006-10-12 04:01:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-10-12 04:02:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-10-12 04:03:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2006-10-12 04:04:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-10-12 04:05:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2006-10-12 04:06:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-10-12 04:07:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-10-12 04:08:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-10-12 04:09:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-10-12 04:10:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-10-12 04:11:00,1.6797,1.6797,1.6791,1.6791,136300000.0
2006-10-12 04:12:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-10-12 04:13:00,1.6792,1.6793,1.679,1.679,136300000.0
2006-10-12 04:14:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-10-12 04:16:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-10-12 04:17:00,1.679,1.679,1.679,1.679,136300000.0
2006-10-12 04:18:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-10-12 04:19:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-10-12 04:20:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-10-12 04:21:00,1.6789,1.6791,1.6789,1.679,136300000.0
2006-10-12 04:22:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-10-12 04:23:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-10-12 04:24:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-10-12 04:25:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-10-12 04:26:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-10-12 04:27:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-10-12 04:28:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-10-12 04:30:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-10-12 04:31:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-10-12 04:32:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-10-12 04:33:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-10-12 04:34:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-10-12 04:37:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-10-12 04:38:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-10-12 04:39:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-10-12 04:40:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-10-12 04:41:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-10-12 04:42:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-10-12 04:43:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-10-12 04:44:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-10-12 04:45:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-10-12 04:46:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2006-10-12 04:47:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-10-12 04:48:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-10-12 04:49:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-10-12 04:50:00,1.6783,1.6786,1.6782,1.6786,136300000.0
2006-10-12 04:51:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-10-12 04:52:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-10-12 04:53:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-10-12 04:54:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-10-12 04:55:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-10-12 04:56:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-10-12 04:57:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-10-12 04:58:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-10-12 04:59:00,1.6782,1.6784,1.678,1.6783,136300000.0
2006-10-12 05:00:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-10-12 05:01:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-10-12 05:02:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 05:04:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-10-12 05:05:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-10-12 05:06:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-10-12 05:07:00,1.6782,1.6783,1.678,1.6783,136300000.0
2006-10-12 05:08:00,1.6781,1.6783,1.6779,1.6783,136300000.0
2006-10-12 05:09:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-10-12 05:10:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-10-12 05:11:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-10-12 05:12:00,1.6784,1.6785,1.6781,1.6781,136300000.0
2006-10-12 05:13:00,1.6783,1.6786,1.6779,1.6786,136300000.0
2006-10-12 05:14:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-10-12 05:15:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-10-12 05:16:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-10-12 05:17:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-10-12 05:18:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-10-12 05:19:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-10-12 05:20:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-10-12 05:21:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-10-12 05:22:00,1.6782,1.6783,1.678,1.6783,136300000.0
2006-10-12 05:23:00,1.678,1.678,1.6779,1.678,136300000.0
2006-10-12 05:24:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-10-12 05:25:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-10-12 05:26:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-10-12 05:27:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 05:28:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-10-12 05:29:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-10-12 05:30:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-10-12 05:31:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-10-12 05:32:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-10-12 05:33:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-10-12 05:34:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-10-12 05:35:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-10-12 05:36:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 05:37:00,1.678,1.6783,1.678,1.6781,136300000.0
2006-10-12 05:39:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-10-12 05:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 05:41:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-10-12 05:42:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-10-12 05:43:00,1.678,1.678,1.678,1.678,136300000.0
2006-10-12 05:44:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-10-12 05:45:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2006-10-12 05:46:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-10-12 05:47:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-10-12 05:48:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-10-12 05:49:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-10-12 05:50:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-10-12 05:51:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-10-12 05:52:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-10-12 05:53:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-10-12 05:54:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-10-12 05:55:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-10-12 05:56:00,1.6779,1.6782,1.6778,1.6779,136300000.0
2006-10-12 05:57:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-10-12 05:58:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2006-10-12 05:59:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-10-12 06:00:00,1.678,1.6786,1.678,1.6786,136300000.0
2006-10-12 06:01:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-10-12 06:02:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-10-12 06:03:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-10-12 06:06:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-10-12 06:07:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-10-12 06:10:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-10-12 06:11:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-10-12 06:12:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2006-10-12 06:13:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-10-12 06:14:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-10-12 06:15:00,1.6784,1.6784,1.678,1.6783,136300000.0
2006-10-12 06:16:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-10-12 06:18:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-10-12 06:19:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-10-12 06:20:00,1.6776,1.6777,1.6774,1.6774,136300000.0
2006-10-12 06:21:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-10-12 06:22:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-10-12 06:23:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-10-12 06:25:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-10-12 06:26:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-10-12 06:28:00,1.6773,1.6776,1.6773,1.6774,136300000.0
2006-10-12 06:29:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-10-12 06:30:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-10-12 06:31:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-10-12 06:32:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2006-10-12 06:33:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-10-12 06:34:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-10-12 06:35:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-10-12 06:36:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-10-12 06:37:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-10-12 06:38:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-10-12 06:39:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-10-12 06:41:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-10-12 06:45:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-10-12 06:46:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-10-12 06:47:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 06:49:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-10-12 06:50:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-10-12 06:51:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-10-12 06:52:00,1.6782,1.6784,1.678,1.6784,136300000.0
2006-10-12 06:53:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-10-12 06:54:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-10-12 06:56:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 06:57:00,1.678,1.678,1.678,1.678,136300000.0
2006-10-12 06:58:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-10-12 06:59:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 07:00:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-10-12 07:01:00,1.678,1.678,1.678,1.678,136300000.0
2006-10-12 07:03:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-10-12 07:04:00,1.678,1.6783,1.678,1.6781,136300000.0
2006-10-12 07:05:00,1.678,1.678,1.678,1.678,136300000.0
2006-10-12 07:06:00,1.6779,1.6784,1.6779,1.6784,136300000.0
2006-10-12 07:07:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2006-10-12 07:08:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-10-12 07:09:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-10-12 07:10:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-10-12 07:11:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 07:13:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-10-12 07:14:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-10-12 07:15:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-10-12 07:16:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-10-12 07:17:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-10-12 07:18:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 07:19:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-10-12 07:20:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-10-12 07:21:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-10-12 07:23:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-10-12 07:24:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-10-12 07:25:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-10-12 07:26:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-10-12 07:29:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-10-12 07:32:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-10-12 07:33:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-10-12 07:34:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-10-12 07:35:00,1.6786,1.6786,1.6782,1.6783,136300000.0
2006-10-12 07:36:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 07:37:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-10-12 07:38:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2006-10-12 07:39:00,1.6788,1.6788,1.6783,1.6787,136300000.0
2006-10-12 07:40:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-10-12 07:41:00,1.6781,1.6783,1.6779,1.6783,136300000.0
2006-10-12 07:43:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-10-12 07:44:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2006-10-12 07:45:00,1.678,1.6783,1.678,1.6783,136300000.0
2006-10-12 07:46:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-10-12 07:47:00,1.6783,1.6783,1.6778,1.6781,136300000.0
2006-10-12 07:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-10-12 07:49:00,1.6783,1.6783,1.6779,1.6782,136300000.0
2006-10-12 07:50:00,1.678,1.678,1.678,1.678,136300000.0
2006-10-12 07:51:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-10-12 07:52:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-10-12 07:53:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-10-12 07:54:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2006-10-12 07:55:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-10-12 07:56:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-10-12 07:57:00,1.6775,1.6777,1.6773,1.6774,136300000.0
2006-10-12 07:58:00,1.6775,1.6777,1.6774,1.6776,136300000.0
2006-10-12 07:59:00,1.6777,1.6782,1.6777,1.6782,136300000.0
2006-10-12 08:00:00,1.6779,1.678,1.6773,1.6776,136300000.0
2006-10-12 08:01:00,1.6777,1.6777,1.6772,1.6775,136300000.0
2006-10-12 08:02:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-10-12 08:03:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-10-12 08:04:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2006-10-12 08:05:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-10-12 08:06:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-10-12 08:07:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-10-12 08:08:00,1.6783,1.6783,1.6779,1.678,136300000.0
2006-10-12 08:09:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-10-12 08:10:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-10-12 08:11:00,1.6779,1.6781,1.6778,1.6779,136300000.0
2006-10-12 08:12:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-10-12 08:13:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-10-12 08:14:00,1.6774,1.6774,1.6769,1.6774,136300000.0
2006-10-12 08:15:00,1.6773,1.6776,1.6772,1.6772,136300000.0
2006-10-12 08:16:00,1.677,1.6773,1.6769,1.6772,136300000.0
2006-10-12 08:17:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2006-10-12 08:18:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-10-12 08:19:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-10-12 08:20:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-10-12 08:21:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-10-12 08:22:00,1.6777,1.6777,1.6772,1.6772,136300000.0
2006-10-12 08:23:00,1.6771,1.6774,1.6771,1.6771,136300000.0
2006-10-12 08:24:00,1.6768,1.6773,1.6765,1.6773,136300000.0
2006-10-12 08:25:00,1.6772,1.6774,1.6769,1.6771,136300000.0
2006-10-12 08:26:00,1.6769,1.6775,1.6769,1.6775,136300000.0
2006-10-12 08:27:00,1.6773,1.6773,1.6769,1.6773,136300000.0
2006-10-12 08:28:00,1.6775,1.6778,1.6774,1.6776,136300000.0
2006-10-12 08:29:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-10-12 08:30:00,1.6776,1.678,1.6774,1.678,136300000.0
2006-10-12 08:31:00,1.6781,1.6783,1.6775,1.6775,136300000.0
2006-10-12 08:32:00,1.6777,1.6777,1.6772,1.6773,136300000.0
2006-10-12 08:33:00,1.6775,1.6777,1.6769,1.677,136300000.0
2006-10-12 08:34:00,1.6771,1.6772,1.6767,1.6768,136300000.0
2006-10-12 08:35:00,1.677,1.677,1.6762,1.6769,136300000.0
2006-10-12 08:36:00,1.677,1.677,1.6759,1.6762,136300000.0
2006-10-12 08:37:00,1.6759,1.6759,1.6743,1.6758,136300000.0
2006-10-12 08:38:00,1.6755,1.6763,1.6755,1.6763,136300000.0
2006-10-12 08:39:00,1.6762,1.6762,1.6758,1.6761,136300000.0
2006-10-12 08:40:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-10-12 08:41:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-10-12 08:42:00,1.6759,1.6764,1.6759,1.6762,136300000.0
2006-10-12 08:43:00,1.6763,1.6769,1.6763,1.6769,136300000.0
2006-10-12 08:44:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2006-10-12 08:45:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2006-10-12 08:46:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2006-10-12 08:47:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2006-10-12 08:48:00,1.6764,1.6769,1.6764,1.6769,136300000.0
2006-10-12 08:49:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-10-12 08:50:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-10-12 08:51:00,1.6767,1.6767,1.6761,1.6762,136300000.0
2006-10-12 08:53:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2006-10-12 08:54:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-10-12 08:55:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-10-12 08:56:00,1.6761,1.6764,1.676,1.6762,136300000.0
2006-10-12 08:57:00,1.6761,1.6765,1.6761,1.6761,136300000.0
2006-10-12 08:58:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-10-12 08:59:00,1.6759,1.6759,1.6753,1.6753,136300000.0
2006-10-12 09:00:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-10-12 09:01:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-10-12 09:02:00,1.6755,1.6759,1.6755,1.6758,136300000.0
2006-10-12 09:03:00,1.6755,1.6759,1.6755,1.6758,136300000.0
2006-10-12 09:04:00,1.6761,1.6767,1.676,1.6762,136300000.0
2006-10-12 09:05:00,1.6761,1.6767,1.6759,1.6761,136300000.0
2006-10-12 09:06:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-10-12 09:07:00,1.676,1.6765,1.676,1.6762,136300000.0
2006-10-12 09:08:00,1.6764,1.6766,1.6762,1.6763,136300000.0
2006-10-12 09:09:00,1.6761,1.6768,1.6761,1.6767,136300000.0
2006-10-12 09:10:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-10-12 09:11:00,1.6762,1.6769,1.6762,1.6767,136300000.0
2006-10-12 09:12:00,1.6766,1.6772,1.6766,1.6772,136300000.0
2006-10-12 09:13:00,1.677,1.6773,1.6769,1.6769,136300000.0
2006-10-12 09:14:00,1.6768,1.677,1.6766,1.6768,136300000.0
2006-10-12 09:15:00,1.677,1.677,1.6762,1.6762,136300000.0
2006-10-12 09:16:00,1.6765,1.6767,1.6762,1.6762,136300000.0
2006-10-12 09:17:00,1.6764,1.6766,1.6762,1.6762,136300000.0
2006-10-12 09:18:00,1.6763,1.6769,1.6763,1.6768,136300000.0
2006-10-12 09:19:00,1.6765,1.677,1.6765,1.6768,136300000.0
2006-10-12 09:20:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-10-12 09:21:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-10-12 09:22:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-10-12 09:23:00,1.6768,1.6769,1.6766,1.6767,136300000.0
2006-10-12 09:24:00,1.6768,1.6772,1.6766,1.677,136300000.0
2006-10-12 09:25:00,1.6772,1.6773,1.6769,1.6772,136300000.0
2006-10-12 09:26:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-10-12 09:27:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-10-12 09:28:00,1.6767,1.6772,1.6766,1.6772,136300000.0
2006-10-12 09:29:00,1.677,1.6772,1.6767,1.6769,136300000.0
2006-10-12 09:30:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-10-12 09:31:00,1.677,1.677,1.6766,1.6768,136300000.0
2006-10-12 09:32:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-10-12 09:33:00,1.677,1.677,1.6766,1.677,136300000.0
2006-10-12 09:34:00,1.6771,1.6771,1.6768,1.6771,136300000.0
2006-10-12 09:35:00,1.6769,1.677,1.6767,1.677,136300000.0
2006-10-12 09:36:00,1.6769,1.6773,1.6769,1.6772,136300000.0
2006-10-12 09:37:00,1.6771,1.6777,1.6771,1.6775,136300000.0
2006-10-12 09:38:00,1.6774,1.6776,1.6771,1.6771,136300000.0
2006-10-12 09:39:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-10-12 09:40:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-10-12 09:41:00,1.6773,1.6776,1.6773,1.6774,136300000.0
2006-10-12 09:42:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2006-10-12 09:43:00,1.6775,1.6778,1.6773,1.6778,136300000.0
2006-10-12 09:44:00,1.6776,1.6778,1.6774,1.6774,136300000.0
2006-10-12 09:45:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2006-10-12 09:46:00,1.6774,1.678,1.6774,1.678,136300000.0
2006-10-12 09:47:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-10-12 09:48:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-10-12 09:49:00,1.6779,1.6781,1.6777,1.6777,136300000.0
2006-10-12 09:50:00,1.6778,1.6779,1.6774,1.6776,136300000.0
2006-10-12 09:51:00,1.6777,1.678,1.6771,1.6771,136300000.0
2006-10-12 09:52:00,1.6772,1.6773,1.6769,1.6772,136300000.0
2006-10-12 09:53:00,1.677,1.6772,1.6769,1.677,136300000.0
2006-10-12 09:54:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2006-10-12 09:55:00,1.6767,1.6767,1.6763,1.6765,136300000.0
2006-10-12 09:56:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-10-12 09:57:00,1.6763,1.6763,1.6758,1.6761,136300000.0
2006-10-12 09:58:00,1.6759,1.6762,1.6757,1.6757,136300000.0
2006-10-12 09:59:00,1.6756,1.6756,1.6752,1.6755,136300000.0
2006-10-12 10:00:00,1.6753,1.6756,1.6752,1.6756,136300000.0
2006-10-12 10:01:00,1.6758,1.6761,1.6755,1.6761,136300000.0
2006-10-12 10:02:00,1.676,1.6765,1.676,1.6761,136300000.0
2006-10-12 10:03:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-10-12 10:04:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-10-12 10:05:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-10-12 10:06:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-10-12 10:07:00,1.6758,1.6761,1.6758,1.676,136300000.0
2006-10-12 10:08:00,1.6761,1.6766,1.6761,1.6765,136300000.0
2006-10-12 10:09:00,1.6763,1.6768,1.6763,1.6766,136300000.0
2006-10-12 10:10:00,1.6765,1.6769,1.6763,1.6769,136300000.0
2006-10-12 10:11:00,1.677,1.6772,1.6769,1.6771,136300000.0
2006-10-12 10:12:00,1.6773,1.6773,1.6768,1.6769,136300000.0
2006-10-12 10:13:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-10-12 10:14:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2006-10-12 10:15:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-10-12 10:16:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2006-10-12 10:17:00,1.6768,1.6769,1.6766,1.6769,136300000.0
2006-10-12 10:18:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-10-12 10:19:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2006-10-12 10:20:00,1.6766,1.6771,1.6765,1.6768,136300000.0
2006-10-12 10:21:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-10-12 10:22:00,1.6769,1.6772,1.6764,1.677,136300000.0
2006-10-12 10:23:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-10-12 10:24:00,1.6766,1.6768,1.6763,1.6767,136300000.0
2006-10-12 10:25:00,1.6766,1.6769,1.6766,1.6767,136300000.0
2006-10-12 10:26:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-10-12 10:27:00,1.6765,1.6769,1.6765,1.6765,136300000.0
2006-10-12 10:28:00,1.6767,1.6767,1.676,1.6764,136300000.0
2006-10-12 10:29:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2006-10-12 10:30:00,1.6756,1.676,1.6756,1.6756,136300000.0
2006-10-12 10:31:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2006-10-12 10:32:00,1.6756,1.6761,1.6756,1.676,136300000.0
2006-10-12 10:33:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-10-12 10:34:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-10-12 10:36:00,1.6761,1.6764,1.6758,1.6764,136300000.0
2006-10-12 10:37:00,1.6766,1.677,1.6765,1.6768,136300000.0
2006-10-12 10:38:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-10-12 10:39:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2006-10-12 10:40:00,1.6766,1.677,1.6765,1.6766,136300000.0
2006-10-12 10:41:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2006-10-12 10:42:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-10-12 10:43:00,1.6763,1.6764,1.6761,1.6764,136300000.0
2006-10-12 10:45:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-10-12 10:46:00,1.676,1.6762,1.6758,1.6762,136300000.0
2006-10-12 10:47:00,1.676,1.6762,1.6758,1.6758,136300000.0
2006-10-12 10:48:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-10-12 10:49:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2006-10-12 10:50:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2006-10-12 10:51:00,1.6764,1.6764,1.676,1.6762,136300000.0
2006-10-12 10:52:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-10-12 10:53:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-10-12 10:54:00,1.6761,1.6762,1.676,1.6761,136300000.0
2006-10-12 10:55:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-10-12 10:56:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-10-12 10:57:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-10-12 10:58:00,1.6763,1.6766,1.676,1.6766,136300000.0
2006-10-12 10:59:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2006-10-12 11:00:00,1.6768,1.6773,1.6768,1.6773,136300000.0
2006-10-12 11:01:00,1.677,1.6771,1.6768,1.677,136300000.0
2006-10-12 11:02:00,1.6768,1.6768,1.6763,1.6764,136300000.0
2006-10-12 11:03:00,1.6765,1.6765,1.676,1.6763,136300000.0
2006-10-12 11:04:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-10-12 11:05:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-10-12 11:06:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-10-12 11:07:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-10-12 11:08:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-10-12 11:09:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-10-12 11:10:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-10-12 11:11:00,1.6758,1.6762,1.6757,1.676,136300000.0
2006-10-12 11:12:00,1.6758,1.6762,1.6758,1.676,136300000.0
2006-10-12 11:13:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-10-12 11:14:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-10-12 11:15:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-10-12 11:16:00,1.676,1.6762,1.676,1.676,136300000.0
2006-10-12 11:17:00,1.6761,1.6764,1.676,1.6761,136300000.0
2006-10-12 11:18:00,1.676,1.676,1.676,1.676,136300000.0
2006-10-12 11:19:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-10-12 11:20:00,1.6763,1.6763,1.676,1.6762,136300000.0
2006-10-12 11:21:00,1.676,1.6761,1.6758,1.6759,136300000.0
2006-10-12 11:22:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2006-10-12 11:23:00,1.676,1.676,1.6759,1.676,136300000.0
2006-10-12 11:24:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-10-12 11:25:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-10-12 11:26:00,1.676,1.676,1.6757,1.6758,136300000.0
2006-10-12 11:27:00,1.676,1.676,1.6756,1.6756,136300000.0
2006-10-12 11:28:00,1.6757,1.676,1.6755,1.6758,136300000.0
2006-10-12 11:29:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-10-12 11:30:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-10-12 11:31:00,1.6756,1.676,1.6756,1.6758,136300000.0
2006-10-12 11:32:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2006-10-12 11:33:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-10-12 11:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-10-12 11:35:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-10-12 11:36:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-10-12 11:37:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2006-10-12 11:38:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2006-10-12 11:39:00,1.6756,1.676,1.6756,1.676,136300000.0
2006-10-12 11:40:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-10-12 11:41:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-10-12 11:42:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-10-12 11:43:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-10-12 11:44:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-10-12 11:45:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-10-12 11:46:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-10-12 11:47:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-10-12 11:48:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-10-12 11:49:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-10-12 11:50:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-10-12 11:51:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-10-12 11:52:00,1.6758,1.676,1.6757,1.6757,136300000.0
2006-10-12 11:53:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-10-12 11:54:00,1.6758,1.676,1.6757,1.676,136300000.0
2006-10-12 11:55:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-10-12 11:56:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-10-12 11:57:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-10-12 11:58:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-10-12 11:59:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-10-12 12:00:00,1.676,1.6762,1.676,1.676,136300000.0
2006-10-12 12:01:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-10-12 12:02:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-10-12 12:03:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-10-12 12:04:00,1.6761,1.6762,1.6757,1.6757,136300000.0
2006-10-12 12:05:00,1.6759,1.676,1.6756,1.6759,136300000.0
2006-10-12 12:06:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-10-12 12:11:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-10-12 12:12:00,1.6752,1.6753,1.675,1.6752,136300000.0
2006-10-12 12:13:00,1.675,1.675,1.675,1.675,136300000.0
2006-10-12 12:14:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-10-12 12:15:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-10-12 12:16:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-10-12 12:17:00,1.6746,1.6752,1.6746,1.6748,136300000.0
2006-10-12 12:18:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-10-12 12:19:00,1.675,1.675,1.675,1.675,136300000.0
2006-10-12 12:21:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-10-12 12:22:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-10-12 12:25:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-10-12 12:26:00,1.6747,1.6752,1.6747,1.6752,136300000.0
2006-10-12 12:27:00,1.6751,1.6758,1.6751,1.6758,136300000.0
2006-10-12 12:28:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2006-10-12 12:29:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-10-12 12:30:00,1.6754,1.6754,1.6749,1.6749,136300000.0
2006-10-12 12:31:00,1.6752,1.6752,1.675,1.6751,136300000.0
2006-10-12 12:32:00,1.675,1.6752,1.675,1.675,136300000.0
2006-10-12 12:33:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2006-10-12 12:34:00,1.6745,1.6746,1.6742,1.6745,136300000.0
2006-10-12 12:35:00,1.6747,1.6747,1.6739,1.6741,136300000.0
2006-10-12 12:36:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-10-12 12:37:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-10-12 12:38:00,1.6738,1.6742,1.6738,1.6739,136300000.0
2006-10-12 12:39:00,1.674,1.6742,1.6739,1.674,136300000.0
2006-10-12 12:40:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2006-10-12 12:41:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2006-10-12 12:42:00,1.6739,1.6741,1.6738,1.6738,136300000.0
2006-10-12 12:43:00,1.6736,1.6739,1.6736,1.6736,136300000.0
2006-10-12 12:44:00,1.6735,1.6739,1.6734,1.6734,136300000.0
2006-10-12 12:45:00,1.6735,1.6737,1.6733,1.6736,136300000.0
2006-10-12 12:46:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2006-10-12 12:47:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-10-12 12:48:00,1.6733,1.6736,1.6732,1.6732,136300000.0
2006-10-12 12:49:00,1.6728,1.6734,1.6728,1.6731,136300000.0
2006-10-12 12:50:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2006-10-12 12:51:00,1.6732,1.6735,1.6732,1.6734,136300000.0
2006-10-12 12:52:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-10-12 12:53:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-10-12 12:54:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-10-12 12:55:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-10-12 12:57:00,1.6731,1.6731,1.6728,1.6731,136300000.0
2006-10-12 12:58:00,1.673,1.6732,1.6728,1.6732,136300000.0
2006-10-12 12:59:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-10-12 13:00:00,1.673,1.6732,1.6727,1.6728,136300000.0
2006-10-12 13:01:00,1.6731,1.6734,1.673,1.6733,136300000.0
2006-10-12 13:02:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-10-12 13:03:00,1.6731,1.6732,1.6728,1.6728,136300000.0
2006-10-12 13:04:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-10-12 13:05:00,1.6733,1.6735,1.673,1.6733,136300000.0
2006-10-12 13:06:00,1.6735,1.6736,1.6727,1.673,136300000.0
2006-10-12 13:07:00,1.6728,1.6728,1.6725,1.6727,136300000.0
2006-10-12 13:08:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-10-12 13:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-10-12 13:10:00,1.6734,1.6738,1.6734,1.6735,136300000.0
2006-10-12 13:11:00,1.6736,1.674,1.6735,1.674,136300000.0
2006-10-12 13:12:00,1.6738,1.6743,1.6738,1.6742,136300000.0
2006-10-12 13:13:00,1.6743,1.6743,1.6738,1.6738,136300000.0
2006-10-12 13:14:00,1.674,1.674,1.674,1.674,136300000.0
2006-10-12 13:15:00,1.6738,1.6739,1.6735,1.6735,136300000.0
2006-10-12 13:16:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-10-12 13:17:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-10-12 13:18:00,1.6737,1.6745,1.6737,1.674,136300000.0
2006-10-12 13:19:00,1.6742,1.6747,1.6742,1.6745,136300000.0
2006-10-12 13:20:00,1.6746,1.6746,1.6739,1.6739,136300000.0
2006-10-12 13:21:00,1.674,1.674,1.6735,1.6737,136300000.0
2006-10-12 13:22:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-10-12 13:23:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-10-12 13:24:00,1.6735,1.6735,1.6731,1.6733,136300000.0
2006-10-12 13:25:00,1.6735,1.6736,1.6731,1.6734,136300000.0
2006-10-12 13:26:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-10-12 13:27:00,1.6733,1.6737,1.6733,1.6735,136300000.0
2006-10-12 13:28:00,1.6733,1.6736,1.6732,1.6736,136300000.0
2006-10-12 13:29:00,1.6735,1.6737,1.6733,1.6737,136300000.0
2006-10-12 13:30:00,1.6736,1.6737,1.6728,1.6733,136300000.0
2006-10-12 13:31:00,1.6732,1.6732,1.6724,1.6726,136300000.0
2006-10-12 13:32:00,1.6728,1.6728,1.6724,1.6727,136300000.0
2006-10-12 13:33:00,1.6726,1.6727,1.6721,1.6721,136300000.0
2006-10-12 13:34:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2006-10-12 13:35:00,1.6724,1.6727,1.6722,1.6722,136300000.0
2006-10-12 13:36:00,1.6721,1.6728,1.6721,1.6725,136300000.0
2006-10-12 13:37:00,1.6726,1.6726,1.672,1.6722,136300000.0
2006-10-12 13:38:00,1.6721,1.6722,1.672,1.6722,136300000.0
2006-10-12 13:39:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-10-12 13:40:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-10-12 13:41:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-10-12 13:42:00,1.672,1.6723,1.672,1.6722,136300000.0
2006-10-12 13:43:00,1.6724,1.6724,1.6721,1.6724,136300000.0
2006-10-12 13:44:00,1.6723,1.6723,1.6719,1.6723,136300000.0
2006-10-12 13:45:00,1.6722,1.6729,1.6722,1.6723,136300000.0
2006-10-12 13:46:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-10-12 13:47:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-10-12 13:48:00,1.6723,1.6725,1.6721,1.6722,136300000.0
2006-10-12 13:49:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-10-12 13:50:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-10-12 13:51:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2006-10-12 13:52:00,1.6719,1.6719,1.6715,1.6716,136300000.0
2006-10-12 13:53:00,1.6717,1.6719,1.6716,1.6717,136300000.0
2006-10-12 13:54:00,1.6719,1.6719,1.6714,1.6714,136300000.0
2006-10-12 13:55:00,1.6718,1.6722,1.6718,1.6721,136300000.0
2006-10-12 13:56:00,1.6722,1.6722,1.672,1.6722,136300000.0
2006-10-12 13:57:00,1.672,1.6722,1.6719,1.6722,136300000.0
2006-10-12 13:58:00,1.672,1.6721,1.6713,1.6713,136300000.0
2006-10-12 13:59:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2006-10-12 14:00:00,1.6713,1.6716,1.6713,1.6714,136300000.0
2006-10-12 14:01:00,1.6717,1.6721,1.6715,1.6721,136300000.0
2006-10-12 14:02:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-10-12 14:03:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-10-12 14:04:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-10-12 14:05:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-10-12 14:06:00,1.672,1.6723,1.672,1.6723,136300000.0
2006-10-12 14:08:00,1.6724,1.6726,1.6723,1.6726,136300000.0
2006-10-12 14:09:00,1.6724,1.6724,1.672,1.672,136300000.0
2006-10-12 14:10:00,1.6723,1.6723,1.6718,1.6718,136300000.0
2006-10-12 14:11:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-10-12 14:12:00,1.6723,1.6723,1.6718,1.6718,136300000.0
2006-10-12 14:13:00,1.6721,1.6721,1.6715,1.6717,136300000.0
2006-10-12 14:14:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-10-12 14:15:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-10-12 14:16:00,1.6719,1.6721,1.6715,1.6718,136300000.0
2006-10-12 14:17:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-10-12 14:18:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-10-12 14:19:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2006-10-12 14:20:00,1.6719,1.6719,1.6716,1.6719,136300000.0
2006-10-12 14:21:00,1.6718,1.6723,1.6718,1.6722,136300000.0
2006-10-12 14:22:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-10-12 14:23:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2006-10-12 14:24:00,1.6715,1.6719,1.6715,1.6718,136300000.0
2006-10-12 14:25:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-10-12 14:26:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-10-12 14:27:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-10-12 14:28:00,1.6714,1.6715,1.6712,1.6713,136300000.0
2006-10-12 14:29:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2006-10-12 14:30:00,1.6712,1.6734,1.671,1.6716,136300000.0
2006-10-12 14:31:00,1.6714,1.6723,1.6714,1.672,136300000.0
2006-10-12 14:32:00,1.6721,1.6723,1.6715,1.6715,136300000.0
2006-10-12 14:33:00,1.6717,1.6717,1.6706,1.6706,136300000.0
2006-10-12 14:34:00,1.6707,1.6716,1.6707,1.6716,136300000.0
2006-10-12 14:35:00,1.6717,1.672,1.6713,1.6714,136300000.0
2006-10-12 14:36:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2006-10-12 14:37:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2006-10-12 14:38:00,1.6712,1.672,1.6712,1.6718,136300000.0
2006-10-12 14:39:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-10-12 14:41:00,1.672,1.6721,1.6715,1.672,136300000.0
2006-10-12 14:42:00,1.6722,1.6722,1.6717,1.6719,136300000.0
2006-10-12 14:43:00,1.6717,1.6719,1.6714,1.6714,136300000.0
2006-10-12 14:44:00,1.6716,1.6718,1.6713,1.6718,136300000.0
2006-10-12 14:45:00,1.6716,1.672,1.6715,1.6717,136300000.0
2006-10-12 14:46:00,1.6719,1.6721,1.6716,1.6721,136300000.0
2006-10-12 14:47:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-10-12 14:48:00,1.6718,1.6719,1.6714,1.6717,136300000.0
2006-10-12 14:49:00,1.6715,1.6717,1.6711,1.6713,136300000.0
2006-10-12 14:50:00,1.6714,1.6714,1.6707,1.6711,136300000.0
2006-10-12 14:51:00,1.6709,1.6714,1.6707,1.6714,136300000.0
2006-10-12 14:52:00,1.6711,1.6714,1.6711,1.6711,136300000.0
2006-10-12 14:53:00,1.6712,1.6713,1.6709,1.6712,136300000.0
2006-10-12 14:54:00,1.6711,1.6712,1.6709,1.6712,136300000.0
2006-10-12 14:55:00,1.671,1.6712,1.6709,1.6709,136300000.0
2006-10-12 14:56:00,1.6712,1.6714,1.671,1.6712,136300000.0
2006-10-12 14:57:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2006-10-12 14:58:00,1.6716,1.6716,1.6708,1.6708,136300000.0
2006-10-12 14:59:00,1.6711,1.6711,1.6706,1.6707,136300000.0
2006-10-12 15:00:00,1.6708,1.6709,1.6705,1.6706,136300000.0
2006-10-12 15:01:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2006-10-12 15:02:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2006-10-12 15:03:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-10-12 15:04:00,1.67,1.6707,1.67,1.6707,136300000.0
2006-10-12 15:05:00,1.6705,1.6714,1.6703,1.6713,136300000.0
2006-10-12 15:06:00,1.6709,1.671,1.6705,1.6706,136300000.0
2006-10-12 15:07:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2006-10-12 15:08:00,1.6708,1.6711,1.6707,1.671,136300000.0
2006-10-12 15:09:00,1.6708,1.671,1.6706,1.6707,136300000.0
2006-10-12 15:10:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2006-10-12 15:11:00,1.671,1.671,1.6703,1.6703,136300000.0
2006-10-12 15:12:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2006-10-12 15:13:00,1.6706,1.671,1.6705,1.6709,136300000.0
2006-10-12 15:14:00,1.6707,1.6713,1.6707,1.6709,136300000.0
2006-10-12 15:15:00,1.6707,1.6709,1.6706,1.6708,136300000.0
2006-10-12 15:16:00,1.6709,1.6712,1.6709,1.6709,136300000.0
2006-10-12 15:17:00,1.6708,1.6709,1.6705,1.6706,136300000.0
2006-10-12 15:18:00,1.6705,1.6706,1.6702,1.6705,136300000.0
2006-10-12 15:19:00,1.6703,1.6706,1.6702,1.6703,136300000.0
2006-10-12 15:20:00,1.6702,1.6702,1.6696,1.6697,136300000.0
2006-10-12 15:21:00,1.6699,1.6699,1.6693,1.6695,136300000.0
2006-10-12 15:22:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-10-12 15:23:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-10-12 15:24:00,1.6695,1.6699,1.6694,1.6699,136300000.0
2006-10-12 15:25:00,1.6698,1.6701,1.6698,1.67,136300000.0
2006-10-12 15:26:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2006-10-12 15:27:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-12 15:28:00,1.6702,1.6702,1.6698,1.6701,136300000.0
2006-10-12 15:29:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-10-12 15:30:00,1.6699,1.6702,1.6699,1.67,136300000.0
2006-10-12 15:31:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2006-10-12 15:32:00,1.6706,1.6706,1.6702,1.6705,136300000.0
2006-10-12 15:33:00,1.6704,1.6704,1.67,1.67,136300000.0
2006-10-12 15:34:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-10-12 15:35:00,1.67,1.6703,1.6698,1.6703,136300000.0
2006-10-12 15:36:00,1.67,1.6701,1.6697,1.6697,136300000.0
2006-10-12 15:37:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-10-12 15:38:00,1.6702,1.6702,1.6699,1.67,136300000.0
2006-10-12 15:39:00,1.6701,1.6702,1.6699,1.67,136300000.0
2006-10-12 15:40:00,1.6699,1.6699,1.6694,1.6697,136300000.0
2006-10-12 15:41:00,1.67,1.67,1.6693,1.6693,136300000.0
2006-10-12 15:42:00,1.6694,1.6694,1.6689,1.6689,136300000.0
2006-10-12 15:43:00,1.669,1.6693,1.669,1.6691,136300000.0
2006-10-12 15:44:00,1.6692,1.6694,1.669,1.6693,136300000.0
2006-10-12 15:45:00,1.6694,1.6694,1.6689,1.669,136300000.0
2006-10-12 15:46:00,1.6693,1.6694,1.669,1.669,136300000.0
2006-10-12 15:47:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-10-12 15:48:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2006-10-12 15:49:00,1.6695,1.6697,1.6693,1.6696,136300000.0
2006-10-12 15:50:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2006-10-12 15:51:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-10-12 15:52:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2006-10-12 15:53:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2006-10-12 15:54:00,1.6695,1.6698,1.6693,1.6697,136300000.0
2006-10-12 15:55:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-10-12 15:56:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-10-12 15:57:00,1.6696,1.6698,1.6693,1.6695,136300000.0
2006-10-12 15:58:00,1.6697,1.6698,1.6695,1.6697,136300000.0
2006-10-12 15:59:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-10-12 16:00:00,1.6701,1.6708,1.6701,1.6706,136300000.0
2006-10-12 16:01:00,1.6703,1.6703,1.67,1.6703,136300000.0
2006-10-12 16:02:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-10-12 16:04:00,1.6707,1.6709,1.6705,1.6705,136300000.0
2006-10-12 16:05:00,1.6706,1.6706,1.6703,1.6706,136300000.0
2006-10-12 16:06:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2006-10-12 16:07:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-10-12 16:08:00,1.6705,1.6705,1.6701,1.6705,136300000.0
2006-10-12 16:09:00,1.6703,1.6706,1.67,1.6706,136300000.0
2006-10-12 16:10:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-10-12 16:11:00,1.6704,1.6706,1.6702,1.6702,136300000.0
2006-10-12 16:12:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-10-12 16:13:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-10-12 16:14:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-10-12 16:15:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 16:16:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2006-10-12 16:17:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 16:18:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-10-12 16:20:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2006-10-12 16:21:00,1.6708,1.6708,1.6705,1.6708,136300000.0
2006-10-12 16:22:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-10-12 16:23:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-10-12 16:24:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-10-12 16:25:00,1.6709,1.6709,1.6703,1.6703,136300000.0
2006-10-12 16:26:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-10-12 16:27:00,1.6703,1.6703,1.6698,1.6702,136300000.0
2006-10-12 16:28:00,1.6705,1.6706,1.6702,1.6706,136300000.0
2006-10-12 16:29:00,1.6704,1.6706,1.6701,1.6706,136300000.0
2006-10-12 16:30:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2006-10-12 16:31:00,1.6701,1.6703,1.6699,1.6699,136300000.0
2006-10-12 16:32:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-10-12 16:33:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 16:34:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-10-12 16:35:00,1.6707,1.6707,1.6699,1.6701,136300000.0
2006-10-12 16:36:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-10-12 16:37:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-10-12 16:38:00,1.67,1.6704,1.67,1.6704,136300000.0
2006-10-12 16:39:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-10-12 16:40:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2006-10-12 16:41:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-10-12 16:42:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-10-12 16:43:00,1.6695,1.6697,1.6693,1.6694,136300000.0
2006-10-12 16:44:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-10-12 16:45:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-10-12 16:46:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-10-12 16:47:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-12 16:48:00,1.6701,1.6701,1.6698,1.6701,136300000.0
2006-10-12 16:49:00,1.67,1.6703,1.67,1.67,136300000.0
2006-10-12 16:50:00,1.6696,1.6696,1.669,1.669,136300000.0
2006-10-12 16:51:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2006-10-12 16:52:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-10-12 16:53:00,1.6688,1.6692,1.6685,1.6691,136300000.0
2006-10-12 16:54:00,1.6689,1.6698,1.6689,1.6697,136300000.0
2006-10-12 16:55:00,1.67,1.67,1.6698,1.67,136300000.0
2006-10-12 16:56:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-10-12 16:57:00,1.6701,1.6701,1.6698,1.6701,136300000.0
2006-10-12 16:58:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-10-12 16:59:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2006-10-12 17:00:00,1.671,1.671,1.6705,1.6709,136300000.0
2006-10-12 17:01:00,1.6705,1.6705,1.6698,1.6702,136300000.0
2006-10-12 17:02:00,1.6705,1.6707,1.6701,1.6705,136300000.0
2006-10-12 17:03:00,1.6704,1.6704,1.67,1.67,136300000.0
2006-10-12 17:04:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-10-12 17:05:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-10-12 17:06:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-12 17:07:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-10-12 17:08:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-10-12 17:09:00,1.6698,1.6698,1.6693,1.6693,136300000.0
2006-10-12 17:10:00,1.6688,1.6692,1.6686,1.669,136300000.0
2006-10-12 17:11:00,1.6688,1.6694,1.6688,1.6693,136300000.0
2006-10-12 17:12:00,1.6694,1.6694,1.6691,1.6694,136300000.0
2006-10-12 17:13:00,1.6696,1.6696,1.6689,1.6689,136300000.0
2006-10-12 17:14:00,1.6691,1.6693,1.669,1.6693,136300000.0
2006-10-12 17:15:00,1.6692,1.6695,1.6692,1.6693,136300000.0
2006-10-12 17:16:00,1.6692,1.6694,1.669,1.669,136300000.0
2006-10-12 17:17:00,1.6694,1.6694,1.669,1.6692,136300000.0
2006-10-12 17:18:00,1.669,1.669,1.669,1.669,136300000.0
2006-10-12 17:19:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-10-12 17:20:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-10-12 17:21:00,1.6689,1.6691,1.6687,1.6687,136300000.0
2006-10-12 17:22:00,1.6686,1.6688,1.6683,1.6686,136300000.0
2006-10-12 17:23:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2006-10-12 17:24:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-10-12 17:25:00,1.6686,1.6686,1.6681,1.6683,136300000.0
2006-10-12 17:26:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-10-12 17:27:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2006-10-12 17:28:00,1.6684,1.6689,1.6684,1.6689,136300000.0
2006-10-12 17:29:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2006-10-12 17:30:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-10-12 17:31:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2006-10-12 17:32:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-10-12 17:33:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2006-10-12 17:34:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2006-10-12 17:35:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2006-10-12 17:36:00,1.6693,1.6693,1.6689,1.6691,136300000.0
2006-10-12 17:37:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-10-12 17:38:00,1.6694,1.6694,1.669,1.669,136300000.0
2006-10-12 17:39:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-10-12 17:40:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2006-10-12 17:41:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-10-12 17:42:00,1.6694,1.6697,1.6693,1.6696,136300000.0
2006-10-12 17:43:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-10-12 17:44:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-10-12 17:45:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2006-10-12 17:46:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2006-10-12 17:47:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2006-10-12 17:48:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-10-12 17:49:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2006-10-12 17:50:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-10-12 17:51:00,1.6697,1.6698,1.6694,1.6694,136300000.0
2006-10-12 17:52:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2006-10-12 17:53:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-10-12 17:54:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-10-12 17:55:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-10-12 17:56:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2006-10-12 17:58:00,1.6692,1.6696,1.6691,1.6693,136300000.0
2006-10-12 17:59:00,1.6695,1.6696,1.6692,1.6692,136300000.0
2006-10-12 18:00:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2006-10-12 18:01:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2006-10-12 18:02:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-10-12 18:03:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-10-12 18:04:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-10-12 18:05:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-10-12 18:06:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-10-12 18:07:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-10-12 18:08:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-10-12 18:09:00,1.6701,1.6703,1.6698,1.6703,136300000.0
2006-10-12 18:10:00,1.67,1.6702,1.6699,1.67,136300000.0
2006-10-12 18:11:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2006-10-12 18:13:00,1.6699,1.6702,1.6697,1.6697,136300000.0
2006-10-12 18:14:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2006-10-12 18:15:00,1.6694,1.6694,1.6688,1.6688,136300000.0
2006-10-12 18:16:00,1.6691,1.6692,1.669,1.669,136300000.0
2006-10-12 18:17:00,1.6689,1.6689,1.6685,1.6685,136300000.0
2006-10-12 18:18:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-10-12 18:20:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-10-12 18:21:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-10-12 18:22:00,1.669,1.6692,1.6689,1.6692,136300000.0
2006-10-12 18:23:00,1.6689,1.6692,1.6689,1.6689,136300000.0
2006-10-12 18:24:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-10-12 18:26:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-10-12 18:28:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-10-12 18:29:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-10-12 18:30:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-10-12 18:31:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-10-12 18:32:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-10-12 18:33:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-10-12 18:34:00,1.6693,1.6699,1.6693,1.6697,136300000.0
2006-10-12 18:35:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-10-12 18:36:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2006-10-12 18:37:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-10-12 18:38:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-10-12 18:40:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-10-12 18:43:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-12 18:44:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-10-12 18:45:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-10-12 18:47:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-10-12 18:49:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-10-12 18:50:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2006-10-12 18:52:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-10-12 18:53:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 18:54:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-10-12 18:55:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-10-12 18:56:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-10-12 18:57:00,1.6703,1.6706,1.6702,1.6706,136300000.0
2006-10-12 18:58:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2006-10-12 18:59:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 19:00:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-10-12 19:01:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2006-10-12 19:02:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 19:03:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 19:04:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 19:05:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2006-10-12 19:06:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-10-12 19:08:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-10-12 19:10:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-10-12 19:11:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-12 19:14:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-10-12 19:15:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-10-12 19:16:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-10-12 19:17:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-10-12 19:18:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-10-12 19:20:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-10-12 19:21:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-10-12 19:22:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-10-12 19:23:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-10-12 19:24:00,1.6688,1.669,1.6687,1.669,136300000.0
2006-10-12 19:25:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-10-12 19:26:00,1.669,1.669,1.669,1.669,136300000.0
2006-10-12 19:27:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-10-12 19:29:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-10-12 19:30:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2006-10-12 19:31:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-10-12 19:32:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-10-12 19:33:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-12 19:34:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-10-12 19:35:00,1.6696,1.67,1.6696,1.6698,136300000.0
2006-10-12 19:36:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2006-10-12 19:37:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-10-12 19:38:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-10-12 19:39:00,1.6705,1.6706,1.6703,1.6706,136300000.0
2006-10-12 19:40:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-10-12 19:41:00,1.6702,1.6705,1.6702,1.6702,136300000.0
2006-10-12 19:42:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2006-10-12 19:43:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-12 19:45:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-10-12 19:46:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-10-12 19:47:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-10-12 19:48:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-10-12 19:49:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-10-12 19:50:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-10-12 19:51:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-10-12 19:52:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-10-12 19:54:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 19:55:00,1.6707,1.6707,1.6703,1.6707,136300000.0
2006-10-12 19:57:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2006-10-12 19:58:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 19:59:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 20:00:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-10-12 20:01:00,1.6705,1.6707,1.6702,1.6702,136300000.0
2006-10-12 20:02:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-10-12 20:03:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-10-12 20:04:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-12 20:05:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-10-12 20:06:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-10-12 20:07:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2006-10-12 20:08:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-10-12 20:09:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-10-12 20:10:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-10-12 20:11:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-10-12 20:12:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-10-12 20:13:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-10-12 20:14:00,1.6702,1.6706,1.6702,1.6705,136300000.0
2006-10-12 20:15:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-10-12 20:16:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2006-10-12 20:17:00,1.6705,1.6708,1.6705,1.6707,136300000.0
2006-10-12 20:18:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-12 20:19:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-10-12 20:20:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-10-12 20:21:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-10-12 20:22:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 20:26:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2006-10-12 20:28:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-10-12 20:29:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-10-12 20:30:00,1.6709,1.6709,1.6705,1.6707,136300000.0
2006-10-12 20:31:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-10-12 20:32:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-10-12 20:33:00,1.6703,1.6708,1.6703,1.6708,136300000.0
2006-10-12 20:35:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-12 20:36:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-10-12 20:37:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2006-10-12 20:38:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-10-12 20:39:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2006-10-12 20:40:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-10-12 20:41:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-10-12 20:44:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-10-12 20:46:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-10-12 20:50:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-10-12 20:51:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-12 20:52:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-10-12 20:53:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 20:54:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-10-12 20:57:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 20:58:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-10-12 20:59:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-10-12 21:01:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-10-12 21:03:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-10-12 21:04:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 21:05:00,1.6708,1.6711,1.6707,1.6711,136300000.0
2006-10-12 21:06:00,1.6707,1.6709,1.6707,1.6707,136300000.0
2006-10-12 21:07:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-10-12 21:10:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-10-12 21:12:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-10-12 21:14:00,1.6711,1.6716,1.6711,1.6714,136300000.0
2006-10-12 21:16:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-10-12 21:17:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-10-12 21:18:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-10-12 21:19:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-10-12 21:20:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-10-12 21:22:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-10-12 21:24:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-10-12 21:25:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-10-12 21:27:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-10-12 21:29:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-10-12 21:30:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-10-12 21:31:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-10-12 21:32:00,1.671,1.671,1.671,1.671,136300000.0
2006-10-12 21:33:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-10-12 21:35:00,1.671,1.671,1.671,1.671,136300000.0
2006-10-12 21:36:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-10-12 21:37:00,1.6709,1.6713,1.6707,1.6711,136300000.0
2006-10-12 21:38:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-10-12 21:39:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 21:42:00,1.6706,1.6708,1.6706,1.6706,136300000.0
2006-10-12 21:43:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-10-12 21:44:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 21:45:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-12 21:46:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 21:48:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-10-12 21:50:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-10-12 21:51:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-10-12 21:52:00,1.671,1.671,1.671,1.671,136300000.0
2006-10-12 21:53:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-10-12 21:54:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2006-10-12 21:55:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-10-12 21:56:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-10-12 21:58:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-10-12 21:59:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-10-12 22:00:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-10-12 22:01:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-10-12 22:02:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-10-12 22:03:00,1.671,1.6714,1.671,1.6714,136300000.0
2006-10-12 22:04:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-10-12 22:05:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-10-12 22:06:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-10-12 22:07:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-10-12 22:08:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-10-12 22:09:00,1.671,1.6714,1.671,1.6711,136300000.0
2006-10-12 22:10:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-10-12 22:13:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-10-12 22:14:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-10-12 22:15:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-10-12 22:19:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-10-12 22:20:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-10-12 22:21:00,1.671,1.6711,1.6707,1.6707,136300000.0
2006-10-12 22:22:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-10-12 22:23:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-10-12 22:24:00,1.671,1.671,1.6706,1.6706,136300000.0
2006-10-12 22:25:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-10-12 22:27:00,1.6708,1.6708,1.6705,1.6706,136300000.0
2006-10-12 22:28:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-10-12 22:29:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-12 22:30:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-10-12 22:31:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 22:32:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2006-10-12 22:33:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-10-12 22:34:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-10-12 22:35:00,1.6705,1.6706,1.6703,1.6706,136300000.0
2006-10-12 22:36:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-12 22:37:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-10-12 22:40:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-10-12 22:42:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-12 22:43:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-10-12 22:45:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 22:46:00,1.6711,1.6714,1.6711,1.6713,136300000.0
2006-10-12 22:47:00,1.6711,1.6713,1.6709,1.6709,136300000.0
2006-10-12 22:48:00,1.6712,1.6721,1.6712,1.6719,136300000.0
2006-10-12 22:49:00,1.6717,1.672,1.6716,1.672,136300000.0
2006-10-12 22:50:00,1.6721,1.6723,1.672,1.672,136300000.0
2006-10-12 22:51:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-10-12 22:53:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2006-10-12 22:54:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-10-12 22:55:00,1.6709,1.671,1.6707,1.6708,136300000.0
2006-10-12 22:56:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 22:57:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-10-12 22:58:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-10-12 22:59:00,1.671,1.671,1.671,1.671,136300000.0
2006-10-12 23:00:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-10-12 23:01:00,1.6709,1.6714,1.6709,1.6714,136300000.0
2006-10-12 23:02:00,1.6715,1.6717,1.6713,1.6717,136300000.0
2006-10-12 23:03:00,1.6715,1.6719,1.671,1.671,136300000.0
2006-10-12 23:04:00,1.6711,1.6712,1.6708,1.6708,136300000.0
2006-10-12 23:05:00,1.6709,1.6712,1.6707,1.6712,136300000.0
2006-10-12 23:06:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-10-12 23:07:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-10-12 23:08:00,1.671,1.6715,1.671,1.6715,136300000.0
2006-10-12 23:09:00,1.6714,1.6715,1.6709,1.6713,136300000.0
2006-10-12 23:10:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-10-12 23:11:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-10-12 23:13:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-10-12 23:14:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-10-12 23:15:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-10-12 23:17:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-10-12 23:18:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-10-12 23:21:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-10-12 23:22:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-10-12 23:23:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-10-12 23:24:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2006-10-12 23:25:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-10-12 23:27:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-10-12 23:28:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-10-12 23:29:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-10-12 23:30:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-10-12 23:32:00,1.6709,1.6712,1.6709,1.6712,136300000.0
2006-10-12 23:33:00,1.6715,1.6715,1.6711,1.6711,136300000.0
2006-10-12 23:34:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-10-12 23:35:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-10-12 23:36:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-10-12 23:37:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-12 23:39:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-12 23:43:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-12 23:44:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-10-12 23:46:00,1.6703,1.6708,1.6703,1.6705,136300000.0
2006-10-12 23:47:00,1.6702,1.6702,1.6696,1.6696,136300000.0
2006-10-12 23:48:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-10-12 23:49:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2006-10-12 23:50:00,1.6704,1.6711,1.6699,1.6708,136300000.0
2006-10-12 23:51:00,1.671,1.671,1.6701,1.6702,136300000.0
2006-10-12 23:52:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-10-12 23:53:00,1.67,1.67,1.6692,1.6694,136300000.0
2006-10-12 23:54:00,1.6692,1.6692,1.6683,1.6685,136300000.0
2006-10-12 23:55:00,1.6687,1.6693,1.6687,1.6691,136300000.0
2006-10-12 23:56:00,1.669,1.6691,1.6688,1.6691,136300000.0
2006-10-12 23:57:00,1.669,1.6693,1.669,1.6693,136300000.0
2006-10-12 23:58:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2006-10-12 23:59:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-10-13 00:00:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2006-10-13 00:01:00,1.6692,1.6696,1.6692,1.6694,136300000.0
2006-10-13 00:02:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-10-13 00:03:00,1.6693,1.6698,1.6693,1.6695,136300000.0
2006-10-13 00:04:00,1.6694,1.6697,1.6694,1.6695,136300000.0
2006-10-13 00:05:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2006-10-13 00:06:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-13 00:07:00,1.6698,1.67,1.6698,1.6698,136300000.0
2006-10-13 00:08:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-10-13 00:09:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2006-10-13 00:10:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2006-10-13 00:11:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-13 00:12:00,1.6704,1.6705,1.6702,1.6703,136300000.0
2006-10-13 00:13:00,1.6704,1.6705,1.6701,1.6701,136300000.0
2006-10-13 00:14:00,1.67,1.6703,1.67,1.6702,136300000.0
2006-10-13 00:15:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2006-10-13 00:16:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-10-13 00:17:00,1.6696,1.6701,1.6696,1.6698,136300000.0
2006-10-13 00:18:00,1.6701,1.6702,1.6694,1.6694,136300000.0
2006-10-13 00:19:00,1.6695,1.6703,1.6695,1.6703,136300000.0
2006-10-13 00:20:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-10-13 00:21:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-10-13 00:22:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-10-13 00:23:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-10-13 00:24:00,1.6694,1.6697,1.6691,1.6697,136300000.0
2006-10-13 00:25:00,1.6698,1.6698,1.6694,1.6694,136300000.0
2006-10-13 00:26:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-10-13 00:27:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-10-13 00:28:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 00:29:00,1.6698,1.6701,1.6697,1.6697,136300000.0
2006-10-13 00:30:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2006-10-13 00:31:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-10-13 00:32:00,1.67,1.6704,1.67,1.6704,136300000.0
2006-10-13 00:33:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-13 00:34:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-10-13 00:36:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-10-13 00:37:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-10-13 00:38:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-10-13 00:39:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-13 00:40:00,1.6702,1.6702,1.67,1.6702,136300000.0
2006-10-13 00:41:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-10-13 00:42:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-13 00:43:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2006-10-13 00:45:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-13 00:46:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-10-13 00:48:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-10-13 00:51:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-10-13 00:52:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-13 00:54:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-10-13 00:59:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-13 01:01:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2006-10-13 01:02:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-13 01:05:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-10-13 01:06:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-13 01:07:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-10-13 01:08:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-13 01:09:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-13 01:10:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-13 01:11:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2006-10-13 01:12:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2006-10-13 01:13:00,1.6709,1.6709,1.6704,1.6706,136300000.0
2006-10-13 01:14:00,1.6704,1.6706,1.6703,1.6705,136300000.0
2006-10-13 01:15:00,1.6706,1.6708,1.6703,1.6708,136300000.0
2006-10-13 01:16:00,1.6707,1.6708,1.6706,1.6707,136300000.0
2006-10-13 01:18:00,1.6703,1.6704,1.6699,1.67,136300000.0
2006-10-13 01:19:00,1.6701,1.6702,1.6698,1.6702,136300000.0
2006-10-13 01:20:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-13 01:21:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-10-13 01:22:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-10-13 01:23:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-10-13 01:24:00,1.6699,1.6699,1.6695,1.6696,136300000.0
2006-10-13 01:25:00,1.6698,1.6698,1.6695,1.6698,136300000.0
2006-10-13 01:26:00,1.6696,1.6698,1.6694,1.6695,136300000.0
2006-10-13 01:27:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2006-10-13 01:28:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-10-13 01:29:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-10-13 01:30:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-10-13 01:31:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-10-13 01:33:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2006-10-13 01:34:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-10-13 01:35:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2006-10-13 01:36:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 01:38:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-10-13 01:39:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-10-13 01:40:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2006-10-13 01:41:00,1.6692,1.6697,1.6692,1.6697,136300000.0
2006-10-13 01:42:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2006-10-13 01:43:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-10-13 01:44:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-10-13 01:45:00,1.6697,1.67,1.6696,1.6696,136300000.0
2006-10-13 01:46:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2006-10-13 01:47:00,1.67,1.67,1.6696,1.6698,136300000.0
2006-10-13 01:48:00,1.6696,1.67,1.6696,1.67,136300000.0
2006-10-13 01:49:00,1.6699,1.67,1.6696,1.6696,136300000.0
2006-10-13 01:50:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2006-10-13 01:51:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-10-13 01:52:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-10-13 01:53:00,1.6699,1.67,1.6698,1.6698,136300000.0
2006-10-13 01:54:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-10-13 01:55:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2006-10-13 01:56:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-10-13 01:57:00,1.67,1.6707,1.67,1.6707,136300000.0
2006-10-13 01:58:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2006-10-13 01:59:00,1.6707,1.6707,1.6702,1.6702,136300000.0
2006-10-13 02:00:00,1.6701,1.6704,1.6701,1.6702,136300000.0
2006-10-13 02:01:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-10-13 02:02:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-10-13 02:03:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2006-10-13 02:04:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-10-13 02:05:00,1.67,1.6701,1.6698,1.6698,136300000.0
2006-10-13 02:06:00,1.6697,1.6701,1.6697,1.6699,136300000.0
2006-10-13 02:07:00,1.67,1.6702,1.6699,1.6699,136300000.0
2006-10-13 02:08:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-10-13 02:09:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-10-13 02:10:00,1.6698,1.6701,1.6698,1.67,136300000.0
2006-10-13 02:11:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-10-13 02:12:00,1.6703,1.6703,1.6697,1.6697,136300000.0
2006-10-13 02:13:00,1.6696,1.67,1.6696,1.6697,136300000.0
2006-10-13 02:14:00,1.6696,1.6698,1.6694,1.6697,136300000.0
2006-10-13 02:15:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 02:16:00,1.6696,1.6698,1.6694,1.6697,136300000.0
2006-10-13 02:17:00,1.6695,1.6697,1.6694,1.6694,136300000.0
2006-10-13 02:18:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2006-10-13 02:19:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-10-13 02:20:00,1.6699,1.67,1.6697,1.67,136300000.0
2006-10-13 02:21:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-10-13 02:22:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2006-10-13 02:23:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-10-13 02:24:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-10-13 02:25:00,1.6701,1.6701,1.6699,1.67,136300000.0
2006-10-13 02:26:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-10-13 02:27:00,1.6705,1.6705,1.6701,1.6703,136300000.0
2006-10-13 02:28:00,1.6705,1.671,1.6705,1.6709,136300000.0
2006-10-13 02:29:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-10-13 02:31:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-10-13 02:32:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-13 02:33:00,1.6706,1.6706,1.6702,1.6704,136300000.0
2006-10-13 02:34:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2006-10-13 02:35:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2006-10-13 02:36:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2006-10-13 02:37:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2006-10-13 02:38:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-10-13 02:39:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-13 02:40:00,1.6704,1.6705,1.6702,1.6705,136300000.0
2006-10-13 02:41:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-13 02:43:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-10-13 02:44:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-13 02:45:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-13 02:47:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-13 02:49:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-10-13 02:50:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-10-13 02:52:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-10-13 02:53:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-13 02:54:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2006-10-13 02:55:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2006-10-13 02:56:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2006-10-13 02:57:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-10-13 02:58:00,1.6711,1.6712,1.671,1.671,136300000.0
2006-10-13 02:59:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2006-10-13 03:00:00,1.671,1.671,1.671,1.671,136300000.0
2006-10-13 03:01:00,1.6712,1.6712,1.6708,1.6712,136300000.0
2006-10-13 03:02:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-10-13 03:03:00,1.6712,1.6713,1.671,1.6712,136300000.0
2006-10-13 03:04:00,1.671,1.6713,1.671,1.671,136300000.0
2006-10-13 03:05:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-10-13 03:06:00,1.6714,1.6714,1.6711,1.6712,136300000.0
2006-10-13 03:07:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-10-13 03:08:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-10-13 03:09:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-10-13 03:10:00,1.6715,1.6717,1.6714,1.6714,136300000.0
2006-10-13 03:11:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-10-13 03:12:00,1.6714,1.672,1.6714,1.672,136300000.0
2006-10-13 03:13:00,1.6718,1.6722,1.6713,1.6722,136300000.0
2006-10-13 03:14:00,1.672,1.6721,1.6712,1.6717,136300000.0
2006-10-13 03:15:00,1.6721,1.6721,1.6714,1.6721,136300000.0
2006-10-13 03:16:00,1.6722,1.6722,1.6719,1.6722,136300000.0
2006-10-13 03:17:00,1.672,1.6723,1.6718,1.672,136300000.0
2006-10-13 03:18:00,1.6721,1.6724,1.672,1.6723,136300000.0
2006-10-13 03:19:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-10-13 03:20:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-10-13 03:21:00,1.6723,1.6723,1.6714,1.6721,136300000.0
2006-10-13 03:22:00,1.672,1.6725,1.6716,1.6716,136300000.0
2006-10-13 03:23:00,1.6718,1.6718,1.6715,1.6717,136300000.0
2006-10-13 03:24:00,1.6718,1.6721,1.6715,1.672,136300000.0
2006-10-13 03:25:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-10-13 03:26:00,1.6719,1.6722,1.6719,1.6721,136300000.0
2006-10-13 03:27:00,1.6722,1.6724,1.6721,1.6723,136300000.0
2006-10-13 03:28:00,1.6722,1.6722,1.672,1.6722,136300000.0
2006-10-13 03:29:00,1.6721,1.6722,1.6716,1.6717,136300000.0
2006-10-13 03:30:00,1.6716,1.6717,1.6714,1.6717,136300000.0
2006-10-13 03:31:00,1.6719,1.672,1.6717,1.6717,136300000.0
2006-10-13 03:32:00,1.6718,1.6727,1.6718,1.6727,136300000.0
2006-10-13 03:33:00,1.6728,1.6728,1.6723,1.6724,136300000.0
2006-10-13 03:34:00,1.6722,1.6726,1.6722,1.6724,136300000.0
2006-10-13 03:35:00,1.6726,1.6726,1.6722,1.6725,136300000.0
2006-10-13 03:36:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2006-10-13 03:37:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-10-13 03:38:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-10-13 03:39:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-10-13 03:40:00,1.672,1.6725,1.672,1.6722,136300000.0
2006-10-13 03:41:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-10-13 03:42:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-10-13 03:43:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-10-13 03:44:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2006-10-13 03:45:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-10-13 03:46:00,1.6717,1.6723,1.6717,1.6723,136300000.0
2006-10-13 03:47:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-10-13 03:48:00,1.672,1.672,1.672,1.672,136300000.0
2006-10-13 03:49:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-10-13 03:50:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-10-13 03:51:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-10-13 03:52:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2006-10-13 03:53:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-10-13 03:54:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2006-10-13 03:55:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-10-13 03:56:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-10-13 03:57:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-10-13 03:58:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-10-13 03:59:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-10-13 04:01:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2006-10-13 04:04:00,1.6715,1.6717,1.6714,1.6717,136300000.0
2006-10-13 04:05:00,1.6714,1.6717,1.6714,1.6715,136300000.0
2006-10-13 04:06:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-10-13 04:07:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-10-13 04:08:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-10-13 04:09:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2006-10-13 04:10:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-10-13 04:11:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-10-13 04:12:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-10-13 04:17:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-10-13 04:18:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-10-13 04:19:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-10-13 04:20:00,1.6719,1.672,1.6717,1.672,136300000.0
2006-10-13 04:21:00,1.6721,1.6723,1.6715,1.6715,136300000.0
2006-10-13 04:22:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2006-10-13 04:23:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2006-10-13 04:24:00,1.6715,1.6716,1.6712,1.6714,136300000.0
2006-10-13 04:25:00,1.6718,1.672,1.6715,1.672,136300000.0
2006-10-13 04:26:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-10-13 04:27:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-10-13 04:28:00,1.6718,1.6718,1.6715,1.6717,136300000.0
2006-10-13 04:30:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-10-13 04:33:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-10-13 04:34:00,1.672,1.6723,1.672,1.6721,136300000.0
2006-10-13 04:35:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2006-10-13 04:36:00,1.6724,1.6725,1.6721,1.6722,136300000.0
2006-10-13 04:38:00,1.672,1.6722,1.6719,1.672,136300000.0
2006-10-13 04:39:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-10-13 04:40:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-10-13 04:41:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-10-13 04:42:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-10-13 04:44:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-10-13 04:46:00,1.6722,1.6725,1.672,1.6725,136300000.0
2006-10-13 04:47:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-10-13 04:48:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-10-13 04:49:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2006-10-13 04:50:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-10-13 04:51:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-10-13 04:52:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-10-13 04:53:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-10-13 04:54:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2006-10-13 04:55:00,1.6727,1.6729,1.6725,1.6725,136300000.0
2006-10-13 04:56:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-10-13 04:57:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-10-13 04:58:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-10-13 04:59:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-10-13 05:00:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-10-13 05:02:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 05:03:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-10-13 05:04:00,1.6729,1.6731,1.6727,1.673,136300000.0
2006-10-13 05:05:00,1.6731,1.6734,1.673,1.6734,136300000.0
2006-10-13 05:06:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-10-13 05:07:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-10-13 05:08:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-10-13 05:09:00,1.6727,1.6727,1.6723,1.6724,136300000.0
2006-10-13 05:10:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-10-13 05:11:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-10-13 05:12:00,1.6724,1.6726,1.6722,1.6726,136300000.0
2006-10-13 05:13:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-10-13 05:14:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2006-10-13 05:15:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2006-10-13 05:16:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2006-10-13 05:17:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-10-13 05:20:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-10-13 05:21:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2006-10-13 05:22:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-10-13 05:24:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-10-13 05:25:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 05:26:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2006-10-13 05:27:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-10-13 05:28:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-10-13 05:33:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2006-10-13 05:34:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-10-13 05:37:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-10-13 05:38:00,1.6727,1.6728,1.6724,1.6724,136300000.0
2006-10-13 05:39:00,1.6725,1.6728,1.6724,1.6726,136300000.0
2006-10-13 05:41:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-10-13 05:42:00,1.6725,1.6731,1.6725,1.6731,136300000.0
2006-10-13 05:43:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-10-13 05:44:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 05:46:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-10-13 05:47:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-10-13 05:48:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-10-13 05:49:00,1.6732,1.6733,1.673,1.6732,136300000.0
2006-10-13 05:52:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 05:53:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-10-13 05:54:00,1.673,1.6731,1.6728,1.6728,136300000.0
2006-10-13 05:55:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 05:56:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-10-13 05:57:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 05:58:00,1.6728,1.6731,1.6725,1.6728,136300000.0
2006-10-13 05:59:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-10-13 06:00:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 06:01:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-10-13 06:02:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-10-13 06:03:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-10-13 06:04:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-10-13 06:05:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2006-10-13 06:07:00,1.6729,1.6733,1.6729,1.6732,136300000.0
2006-10-13 06:08:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-10-13 06:09:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-10-13 06:10:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-10-13 06:11:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-10-13 06:12:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-10-13 06:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-10-13 06:14:00,1.6728,1.6729,1.6726,1.6727,136300000.0
2006-10-13 06:15:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2006-10-13 06:16:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 06:18:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-10-13 06:21:00,1.673,1.6735,1.673,1.6735,136300000.0
2006-10-13 06:22:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2006-10-13 06:23:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-10-13 06:24:00,1.6732,1.6734,1.673,1.6731,136300000.0
2006-10-13 06:26:00,1.6732,1.6733,1.673,1.673,136300000.0
2006-10-13 06:27:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-10-13 06:29:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-10-13 06:30:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-10-13 06:31:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-10-13 06:36:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 06:37:00,1.6729,1.6732,1.6729,1.6729,136300000.0
2006-10-13 06:38:00,1.673,1.6732,1.6729,1.6729,136300000.0
2006-10-13 06:41:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-10-13 06:42:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-10-13 06:43:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-10-13 06:44:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-10-13 06:45:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2006-10-13 06:46:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-10-13 06:47:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2006-10-13 06:48:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-10-13 06:49:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-10-13 06:50:00,1.6727,1.6731,1.6727,1.673,136300000.0
2006-10-13 06:51:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-10-13 06:52:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-10-13 06:53:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-10-13 06:55:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-10-13 06:57:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-10-13 06:58:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2006-10-13 07:00:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-10-13 07:02:00,1.673,1.673,1.673,1.673,136300000.0
2006-10-13 07:06:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-10-13 07:07:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-10-13 07:08:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-10-13 07:10:00,1.6728,1.6732,1.6728,1.6728,136300000.0
2006-10-13 07:11:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-10-13 07:12:00,1.673,1.6731,1.6726,1.6731,136300000.0
2006-10-13 07:13:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-10-13 07:14:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2006-10-13 07:15:00,1.6724,1.6729,1.6724,1.6729,136300000.0
2006-10-13 07:16:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-10-13 07:17:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-10-13 07:18:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-10-13 07:19:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-10-13 07:20:00,1.6729,1.6731,1.6726,1.6726,136300000.0
2006-10-13 07:21:00,1.673,1.6732,1.6728,1.6731,136300000.0
2006-10-13 07:22:00,1.6732,1.6732,1.6728,1.6729,136300000.0
2006-10-13 07:23:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2006-10-13 07:24:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-10-13 07:25:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-10-13 07:27:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-10-13 07:28:00,1.673,1.6732,1.6729,1.6732,136300000.0
2006-10-13 07:29:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-10-13 07:31:00,1.6731,1.6735,1.673,1.6735,136300000.0
2006-10-13 07:32:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2006-10-13 07:33:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2006-10-13 07:34:00,1.6733,1.6739,1.6733,1.6739,136300000.0
2006-10-13 07:35:00,1.6738,1.6739,1.6734,1.6737,136300000.0
2006-10-13 07:36:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2006-10-13 07:37:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-10-13 07:38:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-10-13 07:39:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-10-13 07:41:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-10-13 07:42:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-10-13 07:43:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-10-13 07:44:00,1.6734,1.6734,1.6731,1.6733,136300000.0
2006-10-13 07:45:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-10-13 07:46:00,1.6734,1.6735,1.6732,1.6735,136300000.0
2006-10-13 07:47:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-10-13 07:49:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-10-13 07:50:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-10-13 07:51:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-10-13 07:52:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-10-13 07:53:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-10-13 07:54:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2006-10-13 07:55:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2006-10-13 07:56:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-10-13 07:57:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-10-13 07:58:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-10-13 07:59:00,1.6733,1.6736,1.6732,1.6732,136300000.0
2006-10-13 08:00:00,1.6733,1.6734,1.673,1.6733,136300000.0
2006-10-13 08:01:00,1.6732,1.6736,1.6731,1.6734,136300000.0
2006-10-13 08:02:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-10-13 08:03:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-10-13 08:04:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-10-13 08:05:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-10-13 08:07:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-10-13 08:09:00,1.6728,1.6731,1.6726,1.673,136300000.0
2006-10-13 08:10:00,1.6729,1.673,1.6726,1.6726,136300000.0
2006-10-13 08:11:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-10-13 08:12:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-10-13 08:13:00,1.6729,1.6733,1.6729,1.6729,136300000.0
2006-10-13 08:14:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-10-13 08:15:00,1.6727,1.673,1.6727,1.6727,136300000.0
2006-10-13 08:16:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-10-13 08:17:00,1.6726,1.6729,1.6725,1.6729,136300000.0
2006-10-13 08:18:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2006-10-13 08:19:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2006-10-13 08:20:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-10-13 08:21:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-10-13 08:22:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-10-13 08:23:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-10-13 08:24:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-10-13 08:25:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-10-13 08:26:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-10-13 08:28:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-10-13 08:29:00,1.6729,1.673,1.6728,1.6728,136300000.0
2006-10-13 08:30:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-10-13 08:31:00,1.6728,1.6729,1.6726,1.6729,136300000.0
2006-10-13 08:32:00,1.6727,1.6729,1.6726,1.6726,136300000.0
2006-10-13 08:33:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-10-13 08:34:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-10-13 08:35:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-10-13 08:36:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-10-13 08:37:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-10-13 08:38:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-10-13 08:39:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-10-13 08:40:00,1.6725,1.6731,1.6722,1.6729,136300000.0
2006-10-13 08:41:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-10-13 08:42:00,1.6729,1.6729,1.6725,1.6727,136300000.0
2006-10-13 08:43:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-10-13 08:44:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-10-13 08:45:00,1.6729,1.6732,1.6729,1.6731,136300000.0
2006-10-13 08:46:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-10-13 08:47:00,1.673,1.6732,1.6728,1.6728,136300000.0
2006-10-13 08:48:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2006-10-13 08:49:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-10-13 08:50:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-10-13 08:51:00,1.6732,1.6736,1.673,1.6734,136300000.0
2006-10-13 08:52:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-10-13 08:53:00,1.6731,1.6732,1.6729,1.6729,136300000.0
2006-10-13 08:54:00,1.673,1.6731,1.6727,1.6727,136300000.0
2006-10-13 08:55:00,1.6726,1.6727,1.6723,1.6723,136300000.0
2006-10-13 08:56:00,1.6724,1.6725,1.672,1.6725,136300000.0
2006-10-13 08:57:00,1.6723,1.6728,1.6723,1.6727,136300000.0
2006-10-13 08:58:00,1.6725,1.6727,1.6723,1.6723,136300000.0
2006-10-13 08:59:00,1.6724,1.6726,1.6722,1.6722,136300000.0
2006-10-13 09:00:00,1.6721,1.6723,1.672,1.6723,136300000.0
2006-10-13 09:01:00,1.672,1.6725,1.672,1.6723,136300000.0
2006-10-13 09:02:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-10-13 09:03:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2006-10-13 09:04:00,1.672,1.6725,1.672,1.6724,136300000.0
2006-10-13 09:05:00,1.6721,1.6722,1.6717,1.6722,136300000.0
2006-10-13 09:06:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-10-13 09:07:00,1.6723,1.6724,1.6717,1.672,136300000.0
2006-10-13 09:08:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-10-13 09:09:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-10-13 09:10:00,1.6718,1.672,1.6717,1.6717,136300000.0
2006-10-13 09:11:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-10-13 09:12:00,1.6722,1.6722,1.672,1.6722,136300000.0
2006-10-13 09:13:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-10-13 09:14:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-10-13 09:15:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2006-10-13 09:16:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-10-13 09:17:00,1.6721,1.6722,1.672,1.6722,136300000.0
2006-10-13 09:18:00,1.672,1.6721,1.672,1.672,136300000.0
2006-10-13 09:19:00,1.6722,1.6722,1.6719,1.672,136300000.0
2006-10-13 09:20:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-10-13 09:21:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2006-10-13 09:22:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-10-13 09:23:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2006-10-13 09:24:00,1.6721,1.6721,1.6717,1.6718,136300000.0
2006-10-13 09:25:00,1.6719,1.6722,1.6719,1.6721,136300000.0
2006-10-13 09:26:00,1.6722,1.6725,1.672,1.672,136300000.0
2006-10-13 09:27:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-10-13 09:28:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-10-13 09:29:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-10-13 09:30:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-10-13 09:31:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2006-10-13 09:32:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-10-13 09:33:00,1.6712,1.6716,1.6708,1.6712,136300000.0
2006-10-13 09:34:00,1.6713,1.6714,1.6709,1.671,136300000.0
2006-10-13 09:35:00,1.6708,1.6711,1.6707,1.6707,136300000.0
2006-10-13 09:36:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2006-10-13 09:37:00,1.6708,1.6712,1.6703,1.6703,136300000.0
2006-10-13 09:38:00,1.6705,1.6705,1.6699,1.6701,136300000.0
2006-10-13 09:39:00,1.6702,1.6704,1.6698,1.6701,136300000.0
2006-10-13 09:40:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2006-10-13 09:41:00,1.6705,1.6707,1.6702,1.6705,136300000.0
2006-10-13 09:42:00,1.6703,1.6707,1.6702,1.6704,136300000.0
2006-10-13 09:43:00,1.6705,1.6706,1.6701,1.6701,136300000.0
2006-10-13 09:44:00,1.6702,1.6702,1.6697,1.6697,136300000.0
2006-10-13 09:45:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2006-10-13 09:46:00,1.6698,1.6702,1.6698,1.6701,136300000.0
2006-10-13 09:47:00,1.67,1.6705,1.67,1.6702,136300000.0
2006-10-13 09:48:00,1.6701,1.6702,1.6697,1.6699,136300000.0
2006-10-13 09:49:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-10-13 09:50:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2006-10-13 09:51:00,1.6703,1.6704,1.6699,1.6701,136300000.0
2006-10-13 09:52:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-10-13 09:53:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-10-13 09:54:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-10-13 09:55:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-10-13 09:56:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-10-13 09:57:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-10-13 09:58:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-10-13 09:59:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-10-13 10:00:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-13 10:01:00,1.6701,1.6701,1.6697,1.6699,136300000.0
2006-10-13 10:02:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2006-10-13 10:03:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-10-13 10:04:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-10-13 10:05:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-10-13 10:06:00,1.6696,1.6699,1.6696,1.6697,136300000.0
2006-10-13 10:07:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-10-13 10:08:00,1.6696,1.6696,1.669,1.6694,136300000.0
2006-10-13 10:09:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2006-10-13 10:10:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-10-13 10:11:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-10-13 10:12:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-10-13 10:13:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-10-13 10:14:00,1.6692,1.6695,1.669,1.6694,136300000.0
2006-10-13 10:15:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-10-13 10:16:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-10-13 10:17:00,1.6693,1.6694,1.6691,1.6693,136300000.0
2006-10-13 10:18:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-10-13 10:19:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-10-13 10:20:00,1.669,1.6695,1.6688,1.6695,136300000.0
2006-10-13 10:22:00,1.6692,1.6698,1.6692,1.6698,136300000.0
2006-10-13 10:23:00,1.67,1.67,1.6694,1.6694,136300000.0
2006-10-13 10:24:00,1.6695,1.6696,1.6692,1.6696,136300000.0
2006-10-13 10:25:00,1.6697,1.6699,1.6696,1.6696,136300000.0
2006-10-13 10:26:00,1.6697,1.6697,1.6694,1.6696,136300000.0
2006-10-13 10:27:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-10-13 10:29:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 10:30:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-10-13 10:31:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-10-13 10:32:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-10-13 10:33:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2006-10-13 10:34:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-10-13 10:35:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 10:36:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-10-13 10:37:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 10:38:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-10-13 10:39:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2006-10-13 10:40:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-10-13 10:41:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2006-10-13 10:42:00,1.6701,1.6702,1.6699,1.6699,136300000.0
2006-10-13 10:43:00,1.6701,1.6701,1.6696,1.6699,136300000.0
2006-10-13 10:44:00,1.6702,1.6708,1.6702,1.6703,136300000.0
2006-10-13 10:45:00,1.6704,1.6704,1.6695,1.6697,136300000.0
2006-10-13 10:46:00,1.6695,1.6697,1.6692,1.6692,136300000.0
2006-10-13 10:47:00,1.6691,1.6696,1.6689,1.6689,136300000.0
2006-10-13 10:48:00,1.6687,1.6694,1.6687,1.6692,136300000.0
2006-10-13 10:49:00,1.6691,1.6694,1.669,1.6694,136300000.0
2006-10-13 10:50:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2006-10-13 10:52:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2006-10-13 10:53:00,1.6695,1.6696,1.6685,1.6685,136300000.0
2006-10-13 10:54:00,1.6686,1.669,1.6686,1.6689,136300000.0
2006-10-13 10:55:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-10-13 10:56:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-10-13 10:58:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-10-13 10:59:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2006-10-13 11:00:00,1.669,1.6693,1.6689,1.669,136300000.0
2006-10-13 11:01:00,1.6692,1.6692,1.669,1.6691,136300000.0
2006-10-13 11:02:00,1.6692,1.6693,1.669,1.6693,136300000.0
2006-10-13 11:03:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 11:04:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-10-13 11:05:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2006-10-13 11:07:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-10-13 11:08:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2006-10-13 11:09:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-10-13 11:10:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-10-13 11:11:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-10-13 11:14:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-10-13 11:15:00,1.6689,1.669,1.6687,1.669,136300000.0
2006-10-13 11:16:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-10-13 11:17:00,1.6689,1.6694,1.6688,1.6694,136300000.0
2006-10-13 11:18:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-10-13 11:19:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 11:20:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2006-10-13 11:22:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-10-13 11:23:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-10-13 11:24:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-10-13 11:26:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-10-13 11:27:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-10-13 11:28:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-10-13 11:29:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 11:30:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-10-13 11:31:00,1.6697,1.67,1.6697,1.6699,136300000.0
2006-10-13 11:33:00,1.6698,1.67,1.6697,1.67,136300000.0
2006-10-13 11:34:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2006-10-13 11:35:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2006-10-13 11:37:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-10-13 11:38:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-13 11:39:00,1.6699,1.6703,1.6699,1.6703,136300000.0
2006-10-13 11:40:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2006-10-13 11:41:00,1.6703,1.6707,1.6703,1.6705,136300000.0
2006-10-13 11:42:00,1.6709,1.6711,1.6705,1.6705,136300000.0
2006-10-13 11:44:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-13 11:45:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-10-13 11:46:00,1.6703,1.671,1.6703,1.671,136300000.0
2006-10-13 11:47:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2006-10-13 11:48:00,1.671,1.671,1.671,1.671,136300000.0
2006-10-13 11:49:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-10-13 11:50:00,1.671,1.6712,1.6709,1.6709,136300000.0
2006-10-13 11:51:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-10-13 11:52:00,1.671,1.6715,1.671,1.6715,136300000.0
2006-10-13 11:53:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-10-13 11:55:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-10-13 11:56:00,1.6713,1.6715,1.671,1.6714,136300000.0
2006-10-13 11:57:00,1.6712,1.6715,1.6709,1.6709,136300000.0
2006-10-13 11:58:00,1.6711,1.6712,1.6706,1.6706,136300000.0
2006-10-13 11:59:00,1.6705,1.6709,1.6705,1.6706,136300000.0
2006-10-13 12:00:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2006-10-13 12:01:00,1.6704,1.6705,1.67,1.6705,136300000.0
2006-10-13 12:02:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-10-13 12:03:00,1.6705,1.6705,1.6702,1.6705,136300000.0
2006-10-13 12:04:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-10-13 12:05:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-10-13 12:06:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-10-13 12:07:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-10-13 12:09:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-10-13 12:10:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-10-13 12:11:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-10-13 12:12:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-10-13 12:13:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2006-10-13 12:14:00,1.6702,1.6703,1.67,1.67,136300000.0
2006-10-13 12:15:00,1.6702,1.6703,1.67,1.6703,136300000.0
2006-10-13 12:16:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-10-13 12:17:00,1.6702,1.6702,1.6696,1.6697,136300000.0
2006-10-13 12:18:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2006-10-13 12:19:00,1.6701,1.6703,1.6701,1.6701,136300000.0
2006-10-13 12:21:00,1.67,1.67,1.67,1.67,136300000.0
2006-10-13 12:22:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-10-13 12:23:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-10-13 12:24:00,1.6701,1.6703,1.6699,1.6699,136300000.0
2006-10-13 12:25:00,1.6696,1.6698,1.6694,1.6698,136300000.0
2006-10-13 12:26:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2006-10-13 12:27:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-10-13 12:28:00,1.6693,1.6693,1.6689,1.669,136300000.0
2006-10-13 12:29:00,1.6693,1.6693,1.6689,1.6691,136300000.0
2006-10-13 12:30:00,1.669,1.6693,1.6689,1.6693,136300000.0
2006-10-13 12:31:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-10-13 12:32:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-10-13 12:33:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-10-13 12:34:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-10-13 12:35:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2006-10-13 12:36:00,1.669,1.669,1.6687,1.6688,136300000.0
2006-10-13 12:38:00,1.6687,1.669,1.6685,1.6689,136300000.0
2006-10-13 12:39:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2006-10-13 12:40:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-10-13 12:41:00,1.6692,1.6693,1.669,1.6692,136300000.0
2006-10-13 12:42:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-10-13 12:43:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-10-13 12:45:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2006-10-13 12:46:00,1.669,1.6692,1.6689,1.6692,136300000.0
2006-10-13 12:47:00,1.669,1.669,1.669,1.669,136300000.0
2006-10-13 12:48:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-10-13 12:49:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-10-13 12:50:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2006-10-13 12:51:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-10-13 12:53:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-10-13 12:55:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2006-10-13 12:56:00,1.6684,1.6689,1.6683,1.6689,136300000.0
2006-10-13 12:57:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-10-13 12:58:00,1.669,1.669,1.669,1.669,136300000.0
2006-10-13 12:59:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-10-13 13:00:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-10-13 13:01:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-10-13 13:02:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2006-10-13 13:03:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-10-13 13:04:00,1.6691,1.6691,1.6683,1.6684,136300000.0
2006-10-13 13:05:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-10-13 13:06:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-10-13 13:07:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-10-13 13:08:00,1.6682,1.6684,1.6681,1.6683,136300000.0
2006-10-13 13:10:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-10-13 13:11:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-10-13 13:12:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-10-13 13:13:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-10-13 13:14:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2006-10-13 13:15:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-10-13 13:17:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-10-13 13:18:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-10-13 13:19:00,1.669,1.6691,1.6688,1.669,136300000.0
2006-10-13 13:21:00,1.6691,1.6693,1.6688,1.6688,136300000.0
2006-10-13 13:22:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-10-13 13:23:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-10-13 13:27:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-10-13 13:28:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-10-13 13:29:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-10-13 13:30:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-10-13 13:31:00,1.669,1.6691,1.6688,1.6691,136300000.0
2006-10-13 13:32:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-10-13 13:33:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-10-13 13:34:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-10-13 13:35:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-10-13 13:36:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-10-13 13:37:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-10-13 13:38:00,1.6689,1.669,1.6688,1.669,136300000.0
2006-10-13 13:39:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2006-10-13 13:41:00,1.669,1.669,1.669,1.669,136300000.0
2006-10-13 13:42:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-10-13 13:45:00,1.669,1.669,1.669,1.669,136300000.0
2006-10-13 13:46:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-10-13 13:47:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-10-13 13:48:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-10-13 13:49:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-10-13 13:50:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2006-10-13 13:51:00,1.6687,1.6691,1.6687,1.6687,136300000.0
2006-10-13 13:52:00,1.6688,1.669,1.6686,1.6688,136300000.0
2006-10-13 13:53:00,1.669,1.669,1.6686,1.6686,136300000.0
2006-10-13 13:54:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-10-13 13:55:00,1.6687,1.6689,1.6682,1.6682,136300000.0
2006-10-13 13:56:00,1.6683,1.6683,1.6677,1.6682,136300000.0
2006-10-13 13:57:00,1.6681,1.6684,1.6681,1.6681,136300000.0
2006-10-13 13:58:00,1.668,1.6682,1.6679,1.6682,136300000.0
2006-10-13 13:59:00,1.6681,1.6683,1.668,1.6682,136300000.0
2006-10-13 14:00:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-10-13 14:01:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2006-10-13 14:02:00,1.6685,1.6687,1.6678,1.6678,136300000.0
2006-10-13 14:03:00,1.668,1.6681,1.6678,1.668,136300000.0
2006-10-13 14:04:00,1.6677,1.668,1.6677,1.668,136300000.0
2006-10-13 14:05:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-10-13 14:06:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-10-13 14:07:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-10-13 14:08:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-10-13 14:09:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2006-10-13 14:12:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-10-13 14:13:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-10-13 14:14:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-10-13 14:15:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2006-10-13 14:16:00,1.6684,1.6684,1.668,1.6681,136300000.0
2006-10-13 14:19:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2006-10-13 14:20:00,1.6673,1.6682,1.6673,1.6678,136300000.0
2006-10-13 14:21:00,1.668,1.6682,1.6677,1.6682,136300000.0
2006-10-13 14:22:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2006-10-13 14:23:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2006-10-13 14:24:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-10-13 14:25:00,1.668,1.6683,1.668,1.6682,136300000.0
2006-10-13 14:29:00,1.668,1.6683,1.6678,1.6683,136300000.0
2006-10-13 14:30:00,1.6684,1.6694,1.6678,1.6694,136300000.0
2006-10-13 14:31:00,1.6689,1.669,1.6671,1.6673,136300000.0
2006-10-13 14:32:00,1.6675,1.6682,1.6669,1.6675,136300000.0
2006-10-13 14:33:00,1.6677,1.6681,1.667,1.6679,136300000.0
2006-10-13 14:34:00,1.6678,1.668,1.6667,1.667,136300000.0
2006-10-13 14:35:00,1.6669,1.6676,1.6669,1.6673,136300000.0
2006-10-13 14:36:00,1.6674,1.6679,1.6674,1.6677,136300000.0
2006-10-13 14:37:00,1.6678,1.6679,1.6674,1.6678,136300000.0
2006-10-13 14:38:00,1.6676,1.6681,1.667,1.6672,136300000.0
2006-10-13 14:39:00,1.667,1.6672,1.6665,1.6672,136300000.0
2006-10-13 14:40:00,1.6669,1.6674,1.6667,1.6674,136300000.0
2006-10-13 14:41:00,1.6672,1.6672,1.6667,1.6671,136300000.0
2006-10-13 14:42:00,1.6666,1.667,1.6664,1.6664,136300000.0
2006-10-13 14:43:00,1.6665,1.6667,1.6658,1.6667,136300000.0
2006-10-13 14:44:00,1.6669,1.6669,1.6662,1.6666,136300000.0
2006-10-13 14:45:00,1.6668,1.6671,1.6662,1.667,136300000.0
2006-10-13 14:46:00,1.6671,1.6672,1.6667,1.6669,136300000.0
2006-10-13 14:47:00,1.6671,1.6676,1.6668,1.6676,136300000.0
2006-10-13 14:48:00,1.6673,1.6674,1.6663,1.6666,136300000.0
2006-10-13 14:49:00,1.6664,1.6669,1.6659,1.6666,136300000.0
2006-10-13 14:50:00,1.6664,1.667,1.6664,1.667,136300000.0
2006-10-13 14:51:00,1.6669,1.6672,1.6667,1.6669,136300000.0
2006-10-13 14:52:00,1.667,1.6671,1.6666,1.667,136300000.0
2006-10-13 14:53:00,1.6669,1.6674,1.6663,1.6666,136300000.0
2006-10-13 14:54:00,1.6668,1.6672,1.6668,1.6668,136300000.0
2006-10-13 14:55:00,1.6669,1.6673,1.6669,1.6671,136300000.0
2006-10-13 14:56:00,1.6669,1.6673,1.6669,1.6671,136300000.0
2006-10-13 14:57:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-10-13 14:58:00,1.6669,1.6673,1.6667,1.6673,136300000.0
2006-10-13 14:59:00,1.6674,1.6676,1.6671,1.6671,136300000.0
2006-10-13 15:01:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-10-13 15:04:00,1.6669,1.6671,1.6665,1.6668,136300000.0
2006-10-13 15:05:00,1.6669,1.6671,1.6666,1.6669,136300000.0
2006-10-13 15:06:00,1.6667,1.6671,1.6665,1.6669,136300000.0
2006-10-13 15:07:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-10-13 15:08:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-10-13 15:09:00,1.6674,1.6674,1.667,1.6671,136300000.0
2006-10-13 15:10:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2006-10-13 15:11:00,1.667,1.6672,1.6669,1.667,136300000.0
2006-10-13 15:12:00,1.6672,1.6672,1.6669,1.6671,136300000.0
2006-10-13 15:13:00,1.6673,1.6673,1.667,1.6673,136300000.0
2006-10-13 15:14:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2006-10-13 15:15:00,1.6675,1.6676,1.6671,1.6671,136300000.0
2006-10-13 15:16:00,1.6672,1.6677,1.6672,1.6677,136300000.0
2006-10-13 15:17:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2006-10-13 15:18:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-10-13 15:19:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2006-10-13 15:20:00,1.6673,1.6676,1.6673,1.6673,136300000.0
2006-10-13 15:21:00,1.6672,1.6678,1.6671,1.6675,136300000.0
2006-10-13 15:22:00,1.6674,1.6677,1.6674,1.6676,136300000.0
2006-10-13 15:23:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-10-13 15:24:00,1.6676,1.6679,1.6672,1.6678,136300000.0
2006-10-13 15:25:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-10-13 15:26:00,1.6678,1.668,1.6677,1.6677,136300000.0
2006-10-13 15:27:00,1.668,1.668,1.6678,1.668,136300000.0
2006-10-13 15:28:00,1.6679,1.6681,1.6677,1.6679,136300000.0
2006-10-13 15:29:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-10-13 15:30:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-10-13 15:31:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-10-13 15:32:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2006-10-13 15:33:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2006-10-13 15:34:00,1.6677,1.6681,1.6675,1.6679,136300000.0
2006-10-13 15:35:00,1.6681,1.6683,1.6678,1.6683,136300000.0
2006-10-13 15:36:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2006-10-13 15:37:00,1.6684,1.6685,1.6682,1.6685,136300000.0
2006-10-13 15:38:00,1.6683,1.6685,1.6679,1.6685,136300000.0
2006-10-13 15:39:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-10-13 15:40:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-10-13 15:41:00,1.6683,1.6695,1.6683,1.6695,136300000.0
2006-10-13 15:42:00,1.6694,1.6694,1.6688,1.6688,136300000.0
2006-10-13 15:43:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2006-10-13 15:44:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2006-10-13 15:45:00,1.669,1.6701,1.669,1.6701,136300000.0
2006-10-13 15:46:00,1.6703,1.6703,1.6697,1.67,136300000.0
2006-10-13 15:47:00,1.6698,1.6701,1.6697,1.67,136300000.0
2006-10-13 15:48:00,1.6698,1.6698,1.669,1.6693,136300000.0
2006-10-13 15:49:00,1.6695,1.6697,1.6691,1.6692,136300000.0
2006-10-13 15:50:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2006-10-13 15:51:00,1.6692,1.6692,1.6687,1.6689,136300000.0
2006-10-13 15:52:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-10-13 15:53:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-10-13 15:54:00,1.6687,1.669,1.6687,1.669,136300000.0
2006-10-13 15:55:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-10-13 16:00:00,1.6694,1.6695,1.6691,1.6695,136300000.0
2006-10-13 16:01:00,1.6698,1.6698,1.6685,1.6691,136300000.0
2006-10-13 16:02:00,1.669,1.6695,1.6686,1.6686,136300000.0
2006-10-13 16:03:00,1.669,1.6691,1.6673,1.6679,136300000.0
2006-10-13 16:04:00,1.6675,1.6678,1.6666,1.6676,136300000.0
2006-10-13 16:05:00,1.6677,1.6678,1.6669,1.6671,136300000.0
2006-10-13 16:06:00,1.667,1.6675,1.6669,1.6675,136300000.0
2006-10-13 16:07:00,1.6677,1.6679,1.667,1.6674,136300000.0
2006-10-13 16:08:00,1.6673,1.6677,1.6673,1.6673,136300000.0
2006-10-13 16:09:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2006-10-13 16:10:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-10-13 16:11:00,1.6675,1.6676,1.6673,1.6673,136300000.0
2006-10-13 16:12:00,1.6677,1.6681,1.6677,1.668,136300000.0
2006-10-13 16:13:00,1.6678,1.668,1.6677,1.668,136300000.0
2006-10-13 16:14:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2006-10-13 16:15:00,1.6677,1.6678,1.6675,1.6677,136300000.0
2006-10-13 16:16:00,1.6676,1.6677,1.6673,1.6675,136300000.0
2006-10-13 16:17:00,1.6674,1.6676,1.6672,1.6673,136300000.0
2006-10-13 16:18:00,1.6672,1.6674,1.6666,1.6666,136300000.0
2006-10-13 16:19:00,1.6669,1.6675,1.6669,1.6675,136300000.0
2006-10-13 16:20:00,1.6674,1.6678,1.6673,1.6673,136300000.0
2006-10-13 16:21:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2006-10-13 16:22:00,1.6674,1.6677,1.6674,1.6674,136300000.0
2006-10-13 16:23:00,1.6676,1.6676,1.6673,1.6674,136300000.0
2006-10-13 16:24:00,1.6673,1.6678,1.6673,1.6678,136300000.0
2006-10-13 16:25:00,1.6675,1.668,1.6675,1.668,136300000.0
2006-10-13 16:26:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-10-13 16:27:00,1.668,1.6682,1.6679,1.6679,136300000.0
2006-10-13 16:28:00,1.6681,1.6681,1.6679,1.668,136300000.0
2006-10-13 16:29:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-10-13 16:30:00,1.6675,1.6676,1.6669,1.6669,136300000.0
2006-10-13 16:31:00,1.6673,1.6673,1.6667,1.6671,136300000.0
2006-10-13 16:32:00,1.6667,1.6671,1.6667,1.6669,136300000.0
2006-10-13 16:33:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2006-10-13 16:34:00,1.6668,1.6668,1.6663,1.6663,136300000.0
2006-10-13 16:35:00,1.6662,1.6664,1.6661,1.6661,136300000.0
2006-10-13 16:36:00,1.6664,1.6666,1.6661,1.6663,136300000.0
2006-10-13 16:37:00,1.666,1.6663,1.666,1.6662,136300000.0
2006-10-13 16:38:00,1.6659,1.6661,1.6655,1.6661,136300000.0
2006-10-13 16:39:00,1.6662,1.6663,1.6658,1.6659,136300000.0
2006-10-13 16:40:00,1.6657,1.6665,1.6657,1.6663,136300000.0
2006-10-13 16:41:00,1.666,1.6666,1.666,1.6663,136300000.0
2006-10-13 16:42:00,1.6664,1.6666,1.666,1.6662,136300000.0
2006-10-13 16:43:00,1.6661,1.6661,1.6657,1.6658,136300000.0
2006-10-13 16:44:00,1.6659,1.666,1.6656,1.6656,136300000.0
2006-10-13 16:45:00,1.6658,1.6666,1.6656,1.6666,136300000.0
2006-10-13 16:46:00,1.6665,1.6668,1.6663,1.6668,136300000.0
2006-10-13 16:47:00,1.6667,1.6669,1.6665,1.6665,136300000.0
2006-10-13 16:48:00,1.6667,1.6667,1.6661,1.6661,136300000.0
2006-10-13 16:49:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2006-10-13 16:50:00,1.6654,1.6654,1.6649,1.6651,136300000.0
2006-10-13 16:51:00,1.665,1.6657,1.665,1.6657,136300000.0
2006-10-13 16:52:00,1.6656,1.6656,1.6649,1.6652,136300000.0
2006-10-13 16:53:00,1.6651,1.6655,1.665,1.6651,136300000.0
2006-10-13 16:54:00,1.6653,1.6653,1.6644,1.6644,136300000.0
2006-10-13 16:55:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2006-10-13 16:56:00,1.6649,1.665,1.6645,1.665,136300000.0
2006-10-13 16:57:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2006-10-13 16:58:00,1.6646,1.6651,1.6646,1.665,136300000.0
2006-10-13 16:59:00,1.6649,1.6656,1.6648,1.6656,136300000.0
2006-10-13 17:00:00,1.6657,1.6657,1.6645,1.6648,136300000.0
2006-10-13 17:01:00,1.6647,1.665,1.6646,1.6649,136300000.0
2006-10-13 17:02:00,1.665,1.665,1.6645,1.6648,136300000.0
2006-10-13 17:03:00,1.6649,1.6649,1.6644,1.6645,136300000.0
2006-10-13 17:04:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2006-10-13 17:05:00,1.6648,1.6648,1.6642,1.6645,136300000.0
2006-10-13 17:06:00,1.6646,1.6647,1.6644,1.6644,136300000.0
2006-10-13 17:07:00,1.6641,1.6646,1.6641,1.6645,136300000.0
2006-10-13 17:08:00,1.6648,1.665,1.6642,1.6642,136300000.0
2006-10-13 17:09:00,1.6643,1.6646,1.6643,1.6645,136300000.0
2006-10-13 17:10:00,1.6643,1.6646,1.6643,1.6645,136300000.0
2006-10-13 17:11:00,1.6644,1.6647,1.6643,1.6645,136300000.0
2006-10-13 17:12:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-10-13 17:13:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-10-13 17:14:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-10-13 17:15:00,1.6642,1.6646,1.6642,1.6644,136300000.0
2006-10-13 17:16:00,1.6645,1.6646,1.6642,1.6645,136300000.0
2006-10-13 17:17:00,1.6642,1.6645,1.664,1.6643,136300000.0
2006-10-13 17:18:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-10-13 17:20:00,1.6646,1.6646,1.664,1.6642,136300000.0
2006-10-13 17:21:00,1.6641,1.6643,1.6639,1.6643,136300000.0
2006-10-13 17:22:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-10-13 17:23:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2006-10-13 17:24:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-10-13 17:25:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-10-13 17:26:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2006-10-13 17:27:00,1.6644,1.6647,1.6642,1.6647,136300000.0
2006-10-13 17:28:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-10-13 17:29:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2006-10-13 17:30:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-10-13 17:31:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2006-10-13 17:32:00,1.6646,1.6646,1.6642,1.6644,136300000.0
2006-10-13 17:33:00,1.6645,1.6645,1.6641,1.6644,136300000.0
2006-10-13 17:34:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2006-10-13 17:35:00,1.6641,1.6644,1.6638,1.664,136300000.0
2006-10-13 17:36:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-10-13 17:37:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-13 17:38:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-10-13 17:39:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2006-10-13 17:40:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-10-13 17:41:00,1.6645,1.6645,1.6641,1.6643,136300000.0
2006-10-13 17:42:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-13 17:43:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-10-13 17:44:00,1.6638,1.6644,1.6638,1.6644,136300000.0
2006-10-13 17:45:00,1.6647,1.6647,1.6642,1.6642,136300000.0
2006-10-13 17:46:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-10-13 17:47:00,1.6642,1.6644,1.6641,1.6641,136300000.0
2006-10-13 17:48:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-10-13 17:49:00,1.6641,1.6643,1.6639,1.664,136300000.0
2006-10-13 17:50:00,1.6641,1.6641,1.6636,1.6636,136300000.0
2006-10-13 17:51:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-10-13 17:52:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-10-13 17:53:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-10-13 17:54:00,1.664,1.664,1.6637,1.6638,136300000.0
2006-10-13 17:55:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-10-13 17:56:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-10-13 17:57:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-10-13 17:58:00,1.6646,1.665,1.6646,1.6648,136300000.0
2006-10-13 17:59:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2006-10-13 18:00:00,1.6648,1.6651,1.6647,1.6651,136300000.0
2006-10-13 18:01:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-10-13 18:02:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 18:03:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-13 18:04:00,1.6652,1.6658,1.6652,1.6654,136300000.0
2006-10-13 18:05:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-13 18:06:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-10-13 18:07:00,1.666,1.6665,1.666,1.6663,136300000.0
2006-10-13 18:08:00,1.6661,1.6664,1.666,1.6664,136300000.0
2006-10-13 18:09:00,1.6668,1.6669,1.6662,1.6666,136300000.0
2006-10-13 18:10:00,1.6668,1.667,1.6667,1.6668,136300000.0
2006-10-13 18:11:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2006-10-13 18:12:00,1.6662,1.6662,1.6655,1.6657,136300000.0
2006-10-13 18:13:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-10-13 18:14:00,1.666,1.6664,1.6654,1.6654,136300000.0
2006-10-13 18:15:00,1.6656,1.6657,1.6653,1.6656,136300000.0
2006-10-13 18:16:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-10-13 18:17:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-10-13 18:18:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-10-13 18:19:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-13 18:20:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-13 18:22:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-13 18:23:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-10-13 18:24:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-13 18:25:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-13 18:26:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-10-13 18:27:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-13 18:28:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-10-13 18:29:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-13 18:30:00,1.6658,1.6662,1.6657,1.6659,136300000.0
2006-10-13 18:31:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-13 18:32:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-10-13 18:33:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-13 18:34:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-10-13 18:35:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-10-13 18:36:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-13 18:37:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-13 18:38:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-13 18:39:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-10-13 18:40:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2006-10-13 18:41:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-10-13 18:42:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-10-13 18:43:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-13 18:44:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-10-13 18:45:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-13 18:46:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-13 18:47:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-10-13 18:48:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 18:49:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-10-13 18:52:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 18:53:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-10-13 18:54:00,1.6652,1.6653,1.665,1.6653,136300000.0
2006-10-13 18:56:00,1.6652,1.6652,1.665,1.6651,136300000.0
2006-10-13 18:57:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2006-10-13 18:58:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-10-13 18:59:00,1.6646,1.6646,1.6641,1.6643,136300000.0
2006-10-13 19:00:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2006-10-13 19:02:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-10-13 19:03:00,1.6648,1.6653,1.6648,1.6651,136300000.0
2006-10-13 19:04:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 19:05:00,1.6648,1.6648,1.6638,1.6641,136300000.0
2006-10-13 19:06:00,1.664,1.6644,1.664,1.6641,136300000.0
2006-10-13 19:07:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-10-13 19:08:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-10-13 19:09:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-10-13 19:11:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-10-13 19:12:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-13 19:13:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-13 19:14:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-10-13 19:15:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2006-10-13 19:16:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-13 19:17:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2006-10-13 19:18:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-13 19:19:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-13 19:21:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-13 19:23:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-13 19:24:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-10-13 19:25:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-13 19:26:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-13 19:27:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-10-13 19:28:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-13 19:29:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-13 19:31:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-13 19:33:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2006-10-13 19:35:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-10-13 19:40:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2006-10-13 19:41:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-10-13 19:42:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-10-13 19:43:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2006-10-13 19:44:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-10-13 19:45:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-13 19:46:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-13 19:47:00,1.6648,1.665,1.6647,1.665,136300000.0
2006-10-13 19:48:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2006-10-13 19:49:00,1.665,1.6652,1.6649,1.6649,136300000.0
2006-10-13 19:51:00,1.6648,1.6651,1.6646,1.6651,136300000.0
2006-10-13 19:52:00,1.665,1.6651,1.665,1.665,136300000.0
2006-10-13 19:53:00,1.6652,1.6654,1.6651,1.6651,136300000.0
2006-10-13 19:54:00,1.6649,1.6653,1.6648,1.6653,136300000.0
2006-10-13 19:55:00,1.6651,1.6654,1.665,1.6653,136300000.0
2006-10-13 19:56:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-10-13 19:57:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-13 19:59:00,1.6657,1.666,1.6656,1.666,136300000.0
2006-10-13 20:00:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-10-13 20:01:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-10-13 20:02:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-13 20:03:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-13 20:04:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2006-10-13 20:05:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-10-13 20:07:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-10-13 20:08:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-10-13 20:10:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-10-13 20:14:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-10-13 20:15:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-13 20:17:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-10-13 20:18:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-13 20:20:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-13 20:25:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-13 20:26:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-13 20:28:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-13 20:29:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-13 20:30:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-13 20:32:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-13 20:33:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-10-13 20:34:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-13 20:36:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-13 20:37:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-13 20:38:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-13 20:39:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-13 20:41:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-10-13 20:42:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-13 20:43:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 20:44:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2006-10-13 20:45:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 20:46:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-10-13 20:47:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-10-13 20:48:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-10-13 20:49:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-13 20:50:00,1.6647,1.665,1.6647,1.665,136300000.0
2006-10-13 20:51:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 20:52:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-13 20:53:00,1.665,1.6651,1.6648,1.6651,136300000.0
2006-10-13 20:54:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-13 20:55:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 20:56:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-10-13 20:57:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-13 20:58:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-10-13 20:59:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2006-10-13 21:00:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-10-13 21:01:00,1.6644,1.6654,1.6644,1.6651,136300000.0
2006-10-13 21:02:00,1.6649,1.6652,1.6649,1.665,136300000.0
2006-10-13 21:03:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-10-13 21:04:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-10-13 21:05:00,1.665,1.665,1.6649,1.665,136300000.0
2006-10-13 21:06:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 21:07:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-10-13 21:08:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-10-13 21:09:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-10-13 21:11:00,1.6651,1.6651,1.6646,1.6646,136300000.0
2006-10-13 21:12:00,1.6649,1.665,1.6647,1.665,136300000.0
2006-10-13 21:13:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 21:14:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 21:15:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 21:16:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-13 21:18:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 21:19:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-13 21:20:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 21:24:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-10-13 21:25:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-10-13 21:28:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-13 21:29:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-13 21:30:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 21:31:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-13 21:33:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-13 21:35:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-13 21:36:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2006-10-13 21:38:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-13 21:39:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-13 21:43:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-13 21:44:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-13 21:46:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-13 21:48:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-10-13 21:50:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 21:51:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-10-13 21:52:00,1.6647,1.6654,1.6647,1.6653,136300000.0
2006-10-13 21:53:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 21:54:00,1.6648,1.6653,1.6648,1.665,136300000.0
2006-10-13 21:55:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 21:56:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-10-13 21:59:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 22:00:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 22:01:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-10-13 22:02:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-13 22:03:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 22:04:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-10-13 22:05:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-13 22:06:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2006-10-13 22:09:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-10-13 22:10:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-13 22:14:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-13 22:16:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-13 22:18:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-13 22:19:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-13 22:20:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-13 22:21:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-13 22:22:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-10-13 22:24:00,1.6649,1.6654,1.6649,1.6654,136300000.0
2006-10-13 22:26:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-10-13 22:27:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-10-13 22:28:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-10-13 22:29:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-10-13 22:30:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-10-13 22:31:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-13 22:32:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-13 22:33:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-13 22:34:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-13 22:35:00,1.6659,1.6665,1.6659,1.6665,136300000.0
2006-10-13 22:36:00,1.6667,1.6668,1.6665,1.6666,136300000.0
2006-10-13 22:37:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-10-13 22:38:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-10-13 22:39:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2006-10-13 22:40:00,1.666,1.6661,1.666,1.666,136300000.0
2006-10-13 22:41:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-13 22:43:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-13 22:44:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-10-13 22:45:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-13 22:46:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-10-13 22:47:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-13 22:48:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-13 22:49:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-13 22:50:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-13 22:51:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2006-10-13 22:53:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-13 22:56:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-13 22:59:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-16 00:01:00,1.6644,1.6646,1.6643,1.6643,136300000.0
2006-10-16 00:03:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-16 00:06:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-16 00:07:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 00:09:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-10-16 00:10:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-10-16 00:11:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 00:12:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-10-16 00:13:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-16 00:14:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-16 00:18:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-16 00:19:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 00:20:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-16 00:21:00,1.6658,1.6658,1.6655,1.6658,136300000.0
2006-10-16 00:23:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-16 00:24:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-16 00:25:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-16 00:27:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-16 00:28:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-16 00:30:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-10-16 00:31:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-16 00:32:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-10-16 00:33:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-16 00:34:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-10-16 00:35:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-16 00:36:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-16 00:37:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-10-16 00:38:00,1.6654,1.6655,1.6651,1.6655,136300000.0
2006-10-16 00:39:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2006-10-16 00:40:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-10-16 00:43:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-16 00:44:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-16 00:47:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-16 00:59:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-16 01:01:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-10-16 01:02:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-10-16 01:04:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-10-16 01:05:00,1.6658,1.6659,1.6656,1.6658,136300000.0
2006-10-16 01:06:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-10-16 01:07:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2006-10-16 01:08:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-16 01:09:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-16 01:10:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-10-16 01:11:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2006-10-16 01:12:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-10-16 01:13:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-16 01:17:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-16 01:20:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-16 01:21:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-16 01:22:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-10-16 01:26:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-16 01:27:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2006-10-16 01:28:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2006-10-16 01:29:00,1.6656,1.666,1.6656,1.666,136300000.0
2006-10-16 01:30:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-10-16 01:31:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-16 01:32:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-10-16 01:33:00,1.6657,1.666,1.6657,1.6659,136300000.0
2006-10-16 01:34:00,1.6658,1.6658,1.6654,1.6654,136300000.0
2006-10-16 01:35:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-16 01:36:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-10-16 01:37:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2006-10-16 01:39:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2006-10-16 01:40:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-10-16 01:41:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-10-16 01:42:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-10-16 01:45:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 01:46:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-10-16 01:47:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 01:48:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-16 01:50:00,1.6651,1.6653,1.665,1.665,136300000.0
2006-10-16 01:51:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-10-16 01:52:00,1.6656,1.6657,1.6653,1.6656,136300000.0
2006-10-16 01:53:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-10-16 01:54:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-10-16 01:56:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-16 01:57:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-10-16 01:58:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-10-16 01:59:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-10-16 02:00:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-10-16 02:01:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-10-16 02:02:00,1.6649,1.6652,1.6649,1.6649,136300000.0
2006-10-16 02:03:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-10-16 02:04:00,1.6652,1.6654,1.665,1.6651,136300000.0
2006-10-16 02:05:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-16 02:06:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-10-16 02:07:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-10-16 02:08:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-10-16 02:09:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-16 02:10:00,1.6657,1.6657,1.6652,1.6652,136300000.0
2006-10-16 02:11:00,1.6653,1.6653,1.665,1.6652,136300000.0
2006-10-16 02:12:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-10-16 02:13:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-10-16 02:14:00,1.665,1.6654,1.665,1.6654,136300000.0
2006-10-16 02:16:00,1.6653,1.6653,1.6648,1.6649,136300000.0
2006-10-16 02:17:00,1.6652,1.6652,1.6648,1.6649,136300000.0
2006-10-16 02:18:00,1.6647,1.6647,1.6643,1.6645,136300000.0
2006-10-16 02:19:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-10-16 02:20:00,1.6646,1.665,1.6646,1.665,136300000.0
2006-10-16 02:21:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-10-16 02:22:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-10-16 02:23:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-10-16 02:24:00,1.6647,1.665,1.6646,1.6647,136300000.0
2006-10-16 02:25:00,1.6646,1.6646,1.6642,1.6642,136300000.0
2006-10-16 02:26:00,1.6643,1.6645,1.6642,1.6642,136300000.0
2006-10-16 02:27:00,1.6645,1.6646,1.6643,1.6643,136300000.0
2006-10-16 02:28:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-10-16 02:29:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-10-16 02:30:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-10-16 02:31:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-16 02:32:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-16 02:33:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-16 02:35:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-16 02:36:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-16 02:37:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2006-10-16 02:38:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-16 02:39:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-10-16 02:40:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-10-16 02:42:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-10-16 02:43:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-16 02:44:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2006-10-16 02:45:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-16 02:46:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-16 02:47:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-16 02:48:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-10-16 02:49:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-16 02:50:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-16 02:51:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 02:52:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-10-16 02:54:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-10-16 02:55:00,1.6648,1.6648,1.6643,1.6643,136300000.0
2006-10-16 02:56:00,1.6644,1.6646,1.6642,1.6646,136300000.0
2006-10-16 02:57:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-16 02:58:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-10-16 02:59:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-16 03:00:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-10-16 03:01:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-16 03:02:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-10-16 03:03:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-16 03:04:00,1.6648,1.6648,1.6642,1.6642,136300000.0
2006-10-16 03:05:00,1.6645,1.6646,1.6642,1.6642,136300000.0
2006-10-16 03:06:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2006-10-16 03:07:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-16 03:08:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-16 03:09:00,1.6644,1.6644,1.6641,1.6643,136300000.0
2006-10-16 03:10:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-10-16 03:11:00,1.6639,1.664,1.6637,1.6637,136300000.0
2006-10-16 03:12:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-16 03:13:00,1.6639,1.6641,1.6637,1.6637,136300000.0
2006-10-16 03:15:00,1.6639,1.6639,1.6634,1.6637,136300000.0
2006-10-16 03:16:00,1.6638,1.664,1.6637,1.664,136300000.0
2006-10-16 03:17:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-10-16 03:18:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-10-16 03:19:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-16 03:20:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-16 03:21:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-10-16 03:23:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-16 03:24:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2006-10-16 03:25:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-10-16 03:26:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-10-16 03:29:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-10-16 03:31:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2006-10-16 03:33:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-10-16 03:34:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-10-16 03:35:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-10-16 03:39:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-16 03:40:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-16 03:42:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-16 03:43:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-16 03:44:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-16 03:45:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-16 03:46:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2006-10-16 03:47:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-10-16 03:48:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-10-16 03:50:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-16 03:53:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2006-10-16 03:54:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-10-16 03:55:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-10-16 03:56:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-10-16 03:57:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-10-16 03:59:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-16 04:00:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-10-16 04:01:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-16 04:02:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2006-10-16 04:03:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-10-16 04:04:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-10-16 04:05:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-10-16 04:07:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-10-16 04:08:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-16 04:09:00,1.664,1.664,1.6637,1.6638,136300000.0
2006-10-16 04:10:00,1.6641,1.6642,1.664,1.6642,136300000.0
2006-10-16 04:11:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-10-16 04:13:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-10-16 04:14:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-10-16 04:15:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-10-16 04:16:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-16 04:18:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-10-16 04:19:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2006-10-16 04:20:00,1.6639,1.6645,1.6639,1.6642,136300000.0
2006-10-16 04:21:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-10-16 04:22:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2006-10-16 04:23:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-16 04:24:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-16 04:25:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-16 04:27:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-16 04:28:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-16 04:29:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-16 04:30:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-10-16 04:31:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-10-16 04:32:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-10-16 04:33:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-16 04:34:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2006-10-16 04:35:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-10-16 04:36:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-16 04:37:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-10-16 04:38:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-10-16 04:40:00,1.664,1.664,1.6638,1.664,136300000.0
2006-10-16 04:41:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-16 04:42:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-16 04:43:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-10-16 04:44:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-16 04:45:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2006-10-16 04:46:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-10-16 04:47:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2006-10-16 04:48:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2006-10-16 04:50:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-16 04:51:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-16 04:52:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-10-16 04:53:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-10-16 04:54:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-10-16 04:55:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-16 04:56:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-16 04:58:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-10-16 04:59:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-10-16 05:00:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-10-16 05:01:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-16 05:03:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-10-16 05:04:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-16 05:05:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-10-16 05:07:00,1.665,1.665,1.6649,1.665,136300000.0
2006-10-16 05:08:00,1.6648,1.6652,1.6648,1.6651,136300000.0
2006-10-16 05:09:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-10-16 05:10:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 05:11:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-16 05:12:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 05:13:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-10-16 05:14:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 05:15:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-16 05:16:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-16 05:17:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-10-16 05:22:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-16 05:23:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 05:24:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-16 05:25:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-10-16 05:26:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 05:28:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-10-16 05:29:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-10-16 05:33:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-16 05:39:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-16 05:40:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-10-16 05:41:00,1.6648,1.6653,1.6648,1.6653,136300000.0
2006-10-16 05:42:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-16 05:43:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-16 05:44:00,1.6657,1.666,1.6655,1.6655,136300000.0
2006-10-16 05:45:00,1.6657,1.666,1.6657,1.6659,136300000.0
2006-10-16 05:46:00,1.6657,1.6661,1.6657,1.6659,136300000.0
2006-10-16 05:47:00,1.6658,1.6658,1.6653,1.6657,136300000.0
2006-10-16 05:48:00,1.6656,1.6661,1.6656,1.6661,136300000.0
2006-10-16 05:49:00,1.6662,1.6662,1.6659,1.6662,136300000.0
2006-10-16 05:50:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-10-16 05:52:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-16 05:53:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-10-16 05:54:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-10-16 05:57:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-10-16 05:58:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-16 05:59:00,1.6663,1.6664,1.6659,1.6664,136300000.0
2006-10-16 06:01:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-10-16 06:02:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-10-16 06:03:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-10-16 06:04:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-10-16 06:05:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-10-16 06:08:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-10-16 06:09:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-10-16 06:10:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-10-16 06:11:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-10-16 06:14:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-10-16 06:16:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-10-16 06:18:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-10-16 06:19:00,1.6663,1.6663,1.6659,1.6659,136300000.0
2006-10-16 06:20:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2006-10-16 06:21:00,1.666,1.6661,1.6658,1.6659,136300000.0
2006-10-16 06:22:00,1.6658,1.6661,1.6658,1.6658,136300000.0
2006-10-16 06:24:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-16 06:25:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-16 06:26:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-16 06:29:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-16 06:30:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-10-16 06:33:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2006-10-16 06:34:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-10-16 06:36:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-10-16 06:37:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2006-10-16 06:38:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-16 06:43:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-16 06:44:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-16 06:45:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-10-16 06:46:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-16 06:47:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-16 06:49:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-10-16 06:50:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-16 06:56:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-16 06:57:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-10-16 06:58:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-10-16 06:59:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-10-16 07:00:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-10-16 07:01:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2006-10-16 07:02:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-10-16 07:03:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-10-16 07:04:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2006-10-16 07:05:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-10-16 07:06:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-10-16 07:09:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-10-16 07:10:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-10-16 07:14:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-10-16 07:15:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-10-16 07:16:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-10-16 07:17:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-10-16 07:18:00,1.6666,1.6668,1.6665,1.6666,136300000.0
2006-10-16 07:19:00,1.6667,1.6669,1.6666,1.6667,136300000.0
2006-10-16 07:20:00,1.667,1.667,1.6667,1.667,136300000.0
2006-10-16 07:21:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-10-16 07:23:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-10-16 07:24:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-10-16 07:25:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-10-16 07:26:00,1.6669,1.6669,1.6665,1.6668,136300000.0
2006-10-16 07:27:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-10-16 07:28:00,1.6666,1.6669,1.6666,1.6667,136300000.0
2006-10-16 07:29:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2006-10-16 07:30:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-10-16 07:31:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-10-16 07:32:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-10-16 07:33:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-10-16 07:34:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-10-16 07:35:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-10-16 07:36:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-10-16 07:37:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-10-16 07:38:00,1.6662,1.6664,1.6661,1.6663,136300000.0
2006-10-16 07:39:00,1.666,1.6664,1.666,1.6662,136300000.0
2006-10-16 07:40:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2006-10-16 07:41:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-16 07:42:00,1.6659,1.6662,1.6659,1.6659,136300000.0
2006-10-16 07:44:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-10-16 07:45:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-10-16 07:46:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-10-16 07:47:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-10-16 07:48:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-10-16 07:49:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-16 07:51:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-10-16 07:53:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-10-16 07:54:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2006-10-16 07:55:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-10-16 07:56:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-10-16 07:57:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2006-10-16 07:58:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2006-10-16 07:59:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2006-10-16 08:00:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-10-16 08:01:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-10-16 08:02:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-10-16 08:03:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-10-16 08:04:00,1.6665,1.6665,1.6661,1.6664,136300000.0
2006-10-16 08:05:00,1.6663,1.6667,1.6663,1.6666,136300000.0
2006-10-16 08:06:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2006-10-16 08:07:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-10-16 08:08:00,1.667,1.6672,1.6668,1.6671,136300000.0
2006-10-16 08:09:00,1.6674,1.668,1.6673,1.6679,136300000.0
2006-10-16 08:10:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2006-10-16 08:11:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2006-10-16 08:12:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-10-16 08:13:00,1.6675,1.6678,1.6673,1.6678,136300000.0
2006-10-16 08:14:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2006-10-16 08:15:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2006-10-16 08:16:00,1.6683,1.6687,1.6681,1.6687,136300000.0
2006-10-16 08:17:00,1.6683,1.6687,1.6681,1.6681,136300000.0
2006-10-16 08:18:00,1.668,1.668,1.6674,1.6678,136300000.0
2006-10-16 08:19:00,1.6677,1.6678,1.6675,1.6677,136300000.0
2006-10-16 08:20:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2006-10-16 08:21:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2006-10-16 08:22:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-10-16 08:23:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-10-16 08:24:00,1.6671,1.6674,1.667,1.6673,136300000.0
2006-10-16 08:25:00,1.6671,1.6672,1.667,1.6672,136300000.0
2006-10-16 08:26:00,1.667,1.667,1.667,1.667,136300000.0
2006-10-16 08:27:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2006-10-16 08:28:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-10-16 08:29:00,1.667,1.667,1.667,1.667,136300000.0
2006-10-16 08:30:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-10-16 08:31:00,1.6671,1.6672,1.6669,1.6672,136300000.0
2006-10-16 08:32:00,1.667,1.667,1.667,1.667,136300000.0
2006-10-16 08:33:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-10-16 08:34:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-10-16 08:35:00,1.6669,1.6671,1.6669,1.667,136300000.0
2006-10-16 08:36:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-10-16 08:38:00,1.6671,1.6673,1.667,1.667,136300000.0
2006-10-16 08:39:00,1.6671,1.6672,1.6669,1.6672,136300000.0
2006-10-16 08:40:00,1.6666,1.6667,1.6663,1.6666,136300000.0
2006-10-16 08:41:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2006-10-16 08:42:00,1.6667,1.6673,1.6666,1.6673,136300000.0
2006-10-16 08:43:00,1.6671,1.6673,1.667,1.667,136300000.0
2006-10-16 08:44:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2006-10-16 08:45:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-10-16 08:46:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-10-16 08:47:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-10-16 08:48:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2006-10-16 08:49:00,1.6675,1.6679,1.6675,1.6679,136300000.0
2006-10-16 08:50:00,1.668,1.6684,1.6678,1.6683,136300000.0
2006-10-16 08:51:00,1.6682,1.6686,1.6681,1.6683,136300000.0
2006-10-16 08:52:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2006-10-16 08:53:00,1.6679,1.6683,1.6679,1.6683,136300000.0
2006-10-16 08:54:00,1.6682,1.6684,1.6675,1.6675,136300000.0
2006-10-16 08:55:00,1.6676,1.6682,1.6675,1.6682,136300000.0
2006-10-16 08:56:00,1.6681,1.6682,1.668,1.668,136300000.0
2006-10-16 08:57:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-10-16 08:58:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-10-16 08:59:00,1.6688,1.669,1.6685,1.6685,136300000.0
2006-10-16 09:00:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2006-10-16 09:01:00,1.6687,1.6691,1.6686,1.6691,136300000.0
2006-10-16 09:02:00,1.669,1.669,1.6684,1.6687,136300000.0
2006-10-16 09:03:00,1.6688,1.6689,1.6686,1.6689,136300000.0
2006-10-16 09:04:00,1.6691,1.6691,1.6685,1.6686,136300000.0
2006-10-16 09:05:00,1.6685,1.6691,1.6683,1.6691,136300000.0
2006-10-16 09:06:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-10-16 09:07:00,1.6686,1.6686,1.6681,1.6683,136300000.0
2006-10-16 09:08:00,1.668,1.6681,1.6679,1.6681,136300000.0
2006-10-16 09:09:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-10-16 09:10:00,1.6681,1.6682,1.6678,1.6681,136300000.0
2006-10-16 09:11:00,1.668,1.668,1.6679,1.668,136300000.0
2006-10-16 09:12:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-10-16 09:14:00,1.668,1.668,1.668,1.668,136300000.0
2006-10-16 09:15:00,1.6681,1.6685,1.6681,1.6681,136300000.0
2006-10-16 09:16:00,1.6683,1.6684,1.668,1.668,136300000.0
2006-10-16 09:17:00,1.6677,1.6677,1.6671,1.6671,136300000.0
2006-10-16 09:18:00,1.6669,1.6672,1.6669,1.667,136300000.0
2006-10-16 09:19:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-10-16 09:20:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2006-10-16 09:21:00,1.6665,1.6665,1.6661,1.6663,136300000.0
2006-10-16 09:22:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-10-16 09:23:00,1.6662,1.6662,1.665,1.6653,136300000.0
2006-10-16 09:24:00,1.6652,1.6656,1.6652,1.6656,136300000.0
2006-10-16 09:25:00,1.6653,1.6653,1.6645,1.6645,136300000.0
2006-10-16 09:26:00,1.6647,1.665,1.6644,1.6648,136300000.0
2006-10-16 09:27:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-10-16 09:28:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-10-16 09:29:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2006-10-16 09:30:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-10-16 09:31:00,1.6648,1.6651,1.6647,1.665,136300000.0
2006-10-16 09:32:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2006-10-16 09:33:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2006-10-16 09:34:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-10-16 09:35:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-10-16 09:36:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-16 09:37:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-10-16 09:38:00,1.6644,1.6647,1.6643,1.6644,136300000.0
2006-10-16 09:39:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-10-16 09:40:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2006-10-16 09:41:00,1.6643,1.6646,1.6643,1.6643,136300000.0
2006-10-16 09:42:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-10-16 09:44:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-10-16 09:45:00,1.6647,1.6647,1.6641,1.6645,136300000.0
2006-10-16 09:46:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-10-16 09:48:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-10-16 09:49:00,1.6641,1.6646,1.6641,1.6646,136300000.0
2006-10-16 09:50:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2006-10-16 09:51:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-10-16 09:52:00,1.6646,1.665,1.6646,1.6646,136300000.0
2006-10-16 09:53:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-10-16 09:54:00,1.6646,1.6649,1.6643,1.6648,136300000.0
2006-10-16 09:55:00,1.6646,1.6651,1.6646,1.6651,136300000.0
2006-10-16 09:56:00,1.665,1.6654,1.665,1.6654,136300000.0
2006-10-16 09:57:00,1.6653,1.666,1.6653,1.6654,136300000.0
2006-10-16 09:58:00,1.6655,1.6665,1.6654,1.6665,136300000.0
2006-10-16 09:59:00,1.6666,1.6666,1.6662,1.6666,136300000.0
2006-10-16 10:00:00,1.6664,1.6667,1.6662,1.6664,136300000.0
2006-10-16 10:01:00,1.6661,1.6664,1.6661,1.6661,136300000.0
2006-10-16 10:02:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-10-16 10:03:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-10-16 10:04:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2006-10-16 10:05:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2006-10-16 10:06:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2006-10-16 10:07:00,1.6662,1.6671,1.6662,1.667,136300000.0
2006-10-16 10:08:00,1.6669,1.6675,1.6669,1.6674,136300000.0
2006-10-16 10:09:00,1.6673,1.668,1.6673,1.6677,136300000.0
2006-10-16 10:10:00,1.6674,1.6677,1.6671,1.6672,136300000.0
2006-10-16 10:11:00,1.6673,1.6673,1.6663,1.6663,136300000.0
2006-10-16 10:12:00,1.6664,1.6666,1.6661,1.6661,136300000.0
2006-10-16 10:13:00,1.6662,1.6662,1.6657,1.6658,136300000.0
2006-10-16 10:14:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-10-16 10:15:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2006-10-16 10:16:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2006-10-16 10:17:00,1.6655,1.6657,1.6653,1.6653,136300000.0
2006-10-16 10:18:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-10-16 10:19:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2006-10-16 10:20:00,1.6654,1.6658,1.6654,1.6656,136300000.0
2006-10-16 10:21:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2006-10-16 10:22:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-16 10:23:00,1.6656,1.6658,1.6655,1.6658,136300000.0
2006-10-16 10:24:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-10-16 10:25:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2006-10-16 10:26:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-10-16 10:27:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-10-16 10:28:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2006-10-16 10:29:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2006-10-16 10:30:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2006-10-16 10:31:00,1.6645,1.6649,1.6645,1.6648,136300000.0
2006-10-16 10:32:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-16 10:33:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-10-16 10:35:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-10-16 10:36:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2006-10-16 10:37:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2006-10-16 10:38:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2006-10-16 10:39:00,1.6652,1.6654,1.6648,1.6654,136300000.0
2006-10-16 10:40:00,1.6652,1.6652,1.6648,1.665,136300000.0
2006-10-16 10:41:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-16 10:42:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2006-10-16 10:43:00,1.6649,1.6653,1.6648,1.6652,136300000.0
2006-10-16 10:44:00,1.665,1.665,1.6644,1.6644,136300000.0
2006-10-16 10:45:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-10-16 10:46:00,1.6649,1.6649,1.6643,1.6648,136300000.0
2006-10-16 10:47:00,1.6649,1.665,1.6646,1.6646,136300000.0
2006-10-16 10:48:00,1.6645,1.6649,1.6643,1.6647,136300000.0
2006-10-16 10:49:00,1.6646,1.6647,1.6644,1.6645,136300000.0
2006-10-16 10:50:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-10-16 10:51:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2006-10-16 10:52:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-10-16 10:53:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-16 10:54:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-16 10:55:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-10-16 10:56:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2006-10-16 10:57:00,1.6632,1.6638,1.6631,1.6637,136300000.0
2006-10-16 10:58:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2006-10-16 10:59:00,1.6639,1.6639,1.6634,1.6634,136300000.0
2006-10-16 11:00:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-10-16 11:01:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2006-10-16 11:02:00,1.6634,1.6635,1.6631,1.6631,136300000.0
2006-10-16 11:03:00,1.6633,1.6636,1.6633,1.6634,136300000.0
2006-10-16 11:04:00,1.6635,1.6635,1.6626,1.6627,136300000.0
2006-10-16 11:05:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-16 11:06:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-10-16 11:07:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-16 11:08:00,1.6625,1.6625,1.662,1.6623,136300000.0
2006-10-16 11:09:00,1.6624,1.6624,1.6621,1.6624,136300000.0
2006-10-16 11:10:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-10-16 11:11:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-10-16 11:12:00,1.6623,1.663,1.6623,1.663,136300000.0
2006-10-16 11:13:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-10-16 11:14:00,1.6627,1.663,1.6626,1.6628,136300000.0
2006-10-16 11:15:00,1.663,1.6631,1.6627,1.6631,136300000.0
2006-10-16 11:16:00,1.6632,1.6634,1.6631,1.6634,136300000.0
2006-10-16 11:17:00,1.6631,1.6634,1.663,1.6632,136300000.0
2006-10-16 11:18:00,1.6631,1.6633,1.6629,1.6629,136300000.0
2006-10-16 11:19:00,1.6627,1.6629,1.6623,1.6623,136300000.0
2006-10-16 11:20:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2006-10-16 11:21:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2006-10-16 11:22:00,1.6621,1.6625,1.6621,1.6623,136300000.0
2006-10-16 11:23:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-10-16 11:24:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-10-16 11:25:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-16 11:26:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-16 11:27:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-16 11:28:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-10-16 11:29:00,1.662,1.6621,1.6619,1.6621,136300000.0
2006-10-16 11:30:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-10-16 11:31:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-16 11:33:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-16 11:34:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-16 11:35:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-16 11:36:00,1.662,1.6624,1.662,1.6624,136300000.0
2006-10-16 11:37:00,1.6623,1.6625,1.6621,1.6624,136300000.0
2006-10-16 11:38:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-16 11:39:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-10-16 11:41:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-10-16 11:42:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2006-10-16 11:43:00,1.6621,1.6622,1.6617,1.6621,136300000.0
2006-10-16 11:44:00,1.6622,1.6622,1.6619,1.662,136300000.0
2006-10-16 11:45:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-10-16 11:46:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-16 11:47:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2006-10-16 11:48:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-10-16 11:49:00,1.6627,1.6628,1.6622,1.6624,136300000.0
2006-10-16 11:50:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-10-16 11:51:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-10-16 11:52:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-16 11:53:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-10-16 11:54:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-16 11:55:00,1.6627,1.6627,1.6623,1.6624,136300000.0
2006-10-16 11:56:00,1.663,1.663,1.6624,1.6624,136300000.0
2006-10-16 11:57:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-10-16 11:58:00,1.6622,1.6626,1.6622,1.6626,136300000.0
2006-10-16 12:00:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-16 12:01:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-16 12:02:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-10-16 12:03:00,1.6621,1.6626,1.6621,1.6626,136300000.0
2006-10-16 12:04:00,1.6625,1.6625,1.662,1.662,136300000.0
2006-10-16 12:05:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-10-16 12:06:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2006-10-16 12:07:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-10-16 12:08:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2006-10-16 12:09:00,1.6623,1.6623,1.662,1.6621,136300000.0
2006-10-16 12:10:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-10-16 12:11:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-10-16 12:12:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-16 12:13:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-16 12:14:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-10-16 12:15:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-16 12:16:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-10-16 12:17:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-10-16 12:18:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-10-16 12:20:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-16 12:23:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-16 12:24:00,1.6619,1.662,1.6614,1.6618,136300000.0
2006-10-16 12:25:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-10-16 12:26:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-10-16 12:27:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2006-10-16 12:29:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-16 12:30:00,1.6623,1.6623,1.6619,1.6619,136300000.0
2006-10-16 12:31:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-10-16 12:32:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-10-16 12:33:00,1.6623,1.6623,1.6619,1.6619,136300000.0
2006-10-16 12:34:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-10-16 12:35:00,1.6623,1.6626,1.6622,1.6626,136300000.0
2006-10-16 12:36:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-10-16 12:37:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-10-16 12:38:00,1.6625,1.6626,1.6623,1.6626,136300000.0
2006-10-16 12:39:00,1.6628,1.663,1.6627,1.6629,136300000.0
2006-10-16 12:40:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-16 12:42:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-10-16 12:44:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-10-16 12:45:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-10-16 12:46:00,1.663,1.663,1.6627,1.6628,136300000.0
2006-10-16 12:47:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-16 12:48:00,1.6627,1.6627,1.6619,1.662,136300000.0
2006-10-16 12:49:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-10-16 12:50:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-16 12:51:00,1.6614,1.6621,1.6614,1.6621,136300000.0
2006-10-16 12:52:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-16 12:53:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2006-10-16 12:54:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-10-16 12:55:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-10-16 12:56:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-16 12:57:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-16 12:58:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-10-16 12:59:00,1.6608,1.6611,1.6608,1.6611,136300000.0
2006-10-16 13:00:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2006-10-16 13:01:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-10-16 13:02:00,1.6611,1.6615,1.6611,1.6615,136300000.0
2006-10-16 13:03:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-10-16 13:05:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-16 13:06:00,1.662,1.662,1.6615,1.6615,136300000.0
2006-10-16 13:07:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2006-10-16 13:08:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-10-16 13:10:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-16 13:12:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-10-16 13:13:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-16 13:14:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-16 13:16:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 13:17:00,1.6612,1.6616,1.6612,1.6615,136300000.0
2006-10-16 13:18:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-10-16 13:19:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-16 13:22:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-10-16 13:23:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-10-16 13:24:00,1.6612,1.6614,1.661,1.6614,136300000.0
2006-10-16 13:25:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-10-16 13:26:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2006-10-16 13:27:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-10-16 13:28:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2006-10-16 13:29:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-16 13:30:00,1.661,1.6614,1.661,1.6614,136300000.0
2006-10-16 13:31:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2006-10-16 13:32:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-10-16 13:33:00,1.6612,1.6616,1.6611,1.6615,136300000.0
2006-10-16 13:34:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-10-16 13:35:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-16 13:36:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-10-16 13:37:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2006-10-16 13:38:00,1.6614,1.6618,1.6614,1.6618,136300000.0
2006-10-16 13:39:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2006-10-16 13:40:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2006-10-16 13:41:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-10-16 13:42:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-10-16 13:43:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-16 13:44:00,1.662,1.662,1.6616,1.6619,136300000.0
2006-10-16 13:45:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-16 13:46:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-16 13:47:00,1.6618,1.6621,1.6618,1.6619,136300000.0
2006-10-16 13:48:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-10-16 13:50:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2006-10-16 13:52:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 13:53:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-10-16 13:55:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 13:56:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-10-16 13:57:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-16 13:58:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-10-16 13:59:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-16 14:01:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-16 14:02:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-10-16 14:03:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2006-10-16 14:04:00,1.6617,1.6621,1.6617,1.6619,136300000.0
2006-10-16 14:05:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-10-16 14:06:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 14:07:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-10-16 14:08:00,1.6612,1.6613,1.661,1.6612,136300000.0
2006-10-16 14:09:00,1.6613,1.6616,1.6613,1.6615,136300000.0
2006-10-16 14:10:00,1.6616,1.6619,1.6615,1.6617,136300000.0
2006-10-16 14:11:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-10-16 14:12:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2006-10-16 14:13:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2006-10-16 14:14:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2006-10-16 14:15:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-10-16 14:16:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2006-10-16 14:17:00,1.6616,1.6617,1.6614,1.6614,136300000.0
2006-10-16 14:18:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-10-16 14:19:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-16 14:20:00,1.6616,1.662,1.6616,1.662,136300000.0
2006-10-16 14:21:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2006-10-16 14:22:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-10-16 14:23:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2006-10-16 14:24:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-16 14:25:00,1.6615,1.6618,1.6615,1.6617,136300000.0
2006-10-16 14:26:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-16 14:27:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-16 14:28:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-10-16 14:29:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-10-16 14:30:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-16 14:31:00,1.6613,1.6614,1.6602,1.6608,136300000.0
2006-10-16 14:32:00,1.661,1.6617,1.661,1.6616,136300000.0
2006-10-16 14:33:00,1.6617,1.6621,1.6617,1.6619,136300000.0
2006-10-16 14:34:00,1.6616,1.662,1.6614,1.6615,136300000.0
2006-10-16 14:35:00,1.6616,1.6616,1.6611,1.6613,136300000.0
2006-10-16 14:36:00,1.6614,1.6615,1.661,1.661,136300000.0
2006-10-16 14:37:00,1.6611,1.6611,1.6609,1.6611,136300000.0
2006-10-16 14:38:00,1.6612,1.6615,1.661,1.6611,136300000.0
2006-10-16 14:39:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-10-16 14:40:00,1.661,1.6614,1.6607,1.6607,136300000.0
2006-10-16 14:41:00,1.661,1.6617,1.661,1.6615,136300000.0
2006-10-16 14:42:00,1.6614,1.6617,1.6614,1.6615,136300000.0
2006-10-16 14:43:00,1.6616,1.6622,1.6615,1.6621,136300000.0
2006-10-16 14:44:00,1.6619,1.662,1.6615,1.6615,136300000.0
2006-10-16 14:45:00,1.6614,1.6619,1.6614,1.6617,136300000.0
2006-10-16 14:46:00,1.6616,1.6617,1.6614,1.6614,136300000.0
2006-10-16 14:47:00,1.6611,1.6615,1.6611,1.6613,136300000.0
2006-10-16 14:48:00,1.6614,1.6616,1.6613,1.6616,136300000.0
2006-10-16 14:49:00,1.6612,1.6614,1.6611,1.6613,136300000.0
2006-10-16 14:50:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-16 14:51:00,1.6613,1.6613,1.6609,1.6611,136300000.0
2006-10-16 14:52:00,1.6612,1.6615,1.6608,1.6612,136300000.0
2006-10-16 14:53:00,1.6608,1.6615,1.6608,1.6611,136300000.0
2006-10-16 14:54:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-10-16 14:55:00,1.6608,1.6611,1.6608,1.661,136300000.0
2006-10-16 14:56:00,1.6609,1.6614,1.6609,1.661,136300000.0
2006-10-16 14:57:00,1.6609,1.6611,1.6607,1.6607,136300000.0
2006-10-16 14:58:00,1.6609,1.6611,1.6608,1.6609,136300000.0
2006-10-16 14:59:00,1.6607,1.6612,1.6607,1.6608,136300000.0
2006-10-16 15:00:00,1.6609,1.661,1.6607,1.661,136300000.0
2006-10-16 15:01:00,1.6609,1.6609,1.6605,1.6606,136300000.0
2006-10-16 15:02:00,1.6609,1.6609,1.6604,1.6607,136300000.0
2006-10-16 15:03:00,1.6609,1.661,1.6605,1.6605,136300000.0
2006-10-16 15:04:00,1.6604,1.6609,1.6603,1.6607,136300000.0
2006-10-16 15:05:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-10-16 15:06:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-10-16 15:07:00,1.6605,1.661,1.6604,1.6604,136300000.0
2006-10-16 15:08:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-10-16 15:09:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-10-16 15:10:00,1.6608,1.6614,1.6608,1.6614,136300000.0
2006-10-16 15:11:00,1.6612,1.6615,1.6607,1.6608,136300000.0
2006-10-16 15:12:00,1.661,1.6612,1.661,1.661,136300000.0
2006-10-16 15:13:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-10-16 15:14:00,1.6611,1.6612,1.6607,1.6609,136300000.0
2006-10-16 15:15:00,1.6611,1.6611,1.6608,1.6609,136300000.0
2006-10-16 15:16:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-10-16 15:18:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2006-10-16 15:19:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-16 15:20:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2006-10-16 15:21:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2006-10-16 15:22:00,1.66,1.6604,1.66,1.6604,136300000.0
2006-10-16 15:23:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-10-16 15:24:00,1.6599,1.6603,1.6597,1.6597,136300000.0
2006-10-16 15:25:00,1.6599,1.66,1.6597,1.66,136300000.0
2006-10-16 15:26:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-10-16 15:27:00,1.6597,1.6598,1.6594,1.6598,136300000.0
2006-10-16 15:28:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-16 15:29:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-16 15:30:00,1.6602,1.6604,1.6601,1.6602,136300000.0
2006-10-16 15:31:00,1.6604,1.6605,1.6601,1.6605,136300000.0
2006-10-16 15:32:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-10-16 15:33:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-16 15:34:00,1.6604,1.6607,1.6601,1.6601,136300000.0
2006-10-16 15:35:00,1.66,1.6603,1.6599,1.66,136300000.0
2006-10-16 15:36:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-10-16 15:37:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2006-10-16 15:38:00,1.6595,1.6596,1.6593,1.6596,136300000.0
2006-10-16 15:39:00,1.6595,1.6597,1.6591,1.6593,136300000.0
2006-10-16 15:40:00,1.6591,1.6596,1.6591,1.6596,136300000.0
2006-10-16 15:41:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2006-10-16 15:42:00,1.6598,1.6601,1.6596,1.6596,136300000.0
2006-10-16 15:43:00,1.66,1.66,1.6598,1.66,136300000.0
2006-10-16 15:44:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2006-10-16 15:45:00,1.6598,1.6601,1.6598,1.66,136300000.0
2006-10-16 15:46:00,1.6597,1.66,1.6597,1.6599,136300000.0
2006-10-16 15:47:00,1.66,1.6601,1.6597,1.66,136300000.0
2006-10-16 15:48:00,1.6599,1.6607,1.6599,1.6602,136300000.0
2006-10-16 15:49:00,1.6603,1.6609,1.6603,1.6606,136300000.0
2006-10-16 15:50:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-10-16 15:51:00,1.6601,1.6605,1.66,1.6601,136300000.0
2006-10-16 15:52:00,1.6602,1.6608,1.6602,1.6608,136300000.0
2006-10-16 15:53:00,1.6607,1.6611,1.6607,1.661,136300000.0
2006-10-16 15:54:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-10-16 15:55:00,1.6609,1.661,1.6606,1.6606,136300000.0
2006-10-16 15:56:00,1.6607,1.6608,1.6604,1.6606,136300000.0
2006-10-16 15:57:00,1.6604,1.6609,1.6604,1.6608,136300000.0
2006-10-16 15:58:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-16 15:59:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-10-16 16:00:00,1.6608,1.6608,1.6604,1.6608,136300000.0
2006-10-16 16:01:00,1.6606,1.6611,1.6606,1.6607,136300000.0
2006-10-16 16:02:00,1.6609,1.661,1.6606,1.661,136300000.0
2006-10-16 16:03:00,1.6609,1.6614,1.6609,1.6611,136300000.0
2006-10-16 16:04:00,1.6609,1.6609,1.6605,1.6608,136300000.0
2006-10-16 16:05:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-10-16 16:06:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-16 16:07:00,1.6613,1.6616,1.6612,1.6616,136300000.0
2006-10-16 16:08:00,1.6613,1.6614,1.661,1.6614,136300000.0
2006-10-16 16:09:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2006-10-16 16:10:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-10-16 16:11:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-10-16 16:12:00,1.661,1.6617,1.661,1.6614,136300000.0
2006-10-16 16:13:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2006-10-16 16:14:00,1.6612,1.6613,1.661,1.6612,136300000.0
2006-10-16 16:15:00,1.6611,1.6616,1.6611,1.6615,136300000.0
2006-10-16 16:16:00,1.6616,1.6617,1.6614,1.6614,136300000.0
2006-10-16 16:17:00,1.6613,1.6614,1.6608,1.6608,136300000.0
2006-10-16 16:18:00,1.6609,1.661,1.6607,1.6609,136300000.0
2006-10-16 16:19:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-10-16 16:20:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-16 16:21:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-16 16:22:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 16:23:00,1.6612,1.6612,1.6609,1.6612,136300000.0
2006-10-16 16:24:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-10-16 16:25:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-16 16:26:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-16 16:27:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-10-16 16:28:00,1.6605,1.6609,1.6604,1.6605,136300000.0
2006-10-16 16:29:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-10-16 16:30:00,1.6605,1.6609,1.6604,1.6609,136300000.0
2006-10-16 16:31:00,1.661,1.661,1.6609,1.661,136300000.0
2006-10-16 16:32:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-16 16:33:00,1.661,1.661,1.6607,1.661,136300000.0
2006-10-16 16:34:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-10-16 16:35:00,1.6611,1.6613,1.661,1.6611,136300000.0
2006-10-16 16:36:00,1.6613,1.6615,1.6611,1.6612,136300000.0
2006-10-16 16:37:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-10-16 16:38:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-16 16:39:00,1.6611,1.6613,1.661,1.661,136300000.0
2006-10-16 16:40:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-16 16:41:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-10-16 16:42:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-16 16:43:00,1.6613,1.6614,1.6611,1.6614,136300000.0
2006-10-16 16:44:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-16 16:45:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 16:46:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-10-16 16:48:00,1.6612,1.6612,1.661,1.6612,136300000.0
2006-10-16 16:49:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-10-16 16:50:00,1.6607,1.6611,1.6607,1.6611,136300000.0
2006-10-16 16:51:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2006-10-16 16:52:00,1.661,1.6611,1.6608,1.6609,136300000.0
2006-10-16 16:53:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-10-16 16:54:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2006-10-16 16:55:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-16 16:56:00,1.661,1.661,1.6605,1.6605,136300000.0
2006-10-16 16:57:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-10-16 16:58:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2006-10-16 16:59:00,1.6601,1.6607,1.6601,1.6607,136300000.0
2006-10-16 17:00:00,1.6604,1.6608,1.6602,1.6607,136300000.0
2006-10-16 17:01:00,1.6604,1.6611,1.6604,1.6611,136300000.0
2006-10-16 17:02:00,1.661,1.661,1.6607,1.6608,136300000.0
2006-10-16 17:03:00,1.661,1.6612,1.6608,1.6611,136300000.0
2006-10-16 17:04:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-16 17:05:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-16 17:06:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-10-16 17:07:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-16 17:08:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-16 17:09:00,1.6609,1.6614,1.6608,1.6614,136300000.0
2006-10-16 17:10:00,1.6612,1.6612,1.661,1.6612,136300000.0
2006-10-16 17:11:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-16 17:12:00,1.6611,1.6615,1.661,1.6615,136300000.0
2006-10-16 17:14:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-10-16 17:15:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-16 17:16:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2006-10-16 17:17:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2006-10-16 17:18:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-10-16 17:19:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-10-16 17:20:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-16 17:21:00,1.6612,1.6612,1.661,1.6611,136300000.0
2006-10-16 17:22:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-10-16 17:23:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 17:24:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2006-10-16 17:25:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-10-16 17:26:00,1.6611,1.6611,1.6609,1.661,136300000.0
2006-10-16 17:28:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-16 17:29:00,1.6611,1.6611,1.6609,1.661,136300000.0
2006-10-16 17:31:00,1.6609,1.661,1.6608,1.6609,136300000.0
2006-10-16 17:32:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-16 17:33:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2006-10-16 17:34:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-10-16 17:35:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2006-10-16 17:36:00,1.66,1.6606,1.66,1.6606,136300000.0
2006-10-16 17:37:00,1.6605,1.6607,1.6603,1.6605,136300000.0
2006-10-16 17:38:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-16 17:39:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-10-16 17:40:00,1.6606,1.6606,1.6602,1.6604,136300000.0
2006-10-16 17:41:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-10-16 17:42:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2006-10-16 17:43:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-16 17:44:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-10-16 17:45:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-16 17:46:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2006-10-16 17:47:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-10-16 17:48:00,1.66,1.6601,1.6597,1.6599,136300000.0
2006-10-16 17:49:00,1.66,1.6601,1.6597,1.6601,136300000.0
2006-10-16 17:50:00,1.6599,1.6603,1.6599,1.6602,136300000.0
2006-10-16 17:51:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2006-10-16 17:52:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-16 17:53:00,1.66,1.66,1.6598,1.6599,136300000.0
2006-10-16 17:55:00,1.66,1.66,1.6599,1.66,136300000.0
2006-10-16 17:56:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-16 17:57:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-16 17:58:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-16 17:59:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-16 18:02:00,1.6607,1.6608,1.6605,1.6607,136300000.0
2006-10-16 18:03:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-16 18:04:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-16 18:06:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-16 18:08:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-16 18:09:00,1.6607,1.6611,1.6607,1.6611,136300000.0
2006-10-16 18:10:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-10-16 18:11:00,1.6614,1.6616,1.6613,1.6616,136300000.0
2006-10-16 18:12:00,1.6617,1.6618,1.6615,1.6617,136300000.0
2006-10-16 18:13:00,1.6616,1.6619,1.6616,1.6617,136300000.0
2006-10-16 18:14:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-10-16 18:15:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-10-16 18:16:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-16 18:17:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2006-10-16 18:18:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-10-16 18:19:00,1.6617,1.6617,1.6612,1.6614,136300000.0
2006-10-16 18:20:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-10-16 18:21:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 18:22:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-10-16 18:23:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-10-16 18:24:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-10-16 18:25:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-16 18:26:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2006-10-16 18:27:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-16 18:28:00,1.6613,1.6617,1.661,1.6617,136300000.0
2006-10-16 18:29:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2006-10-16 18:30:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-16 18:31:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 18:32:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-16 18:33:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-16 18:34:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-10-16 18:38:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-10-16 18:39:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-16 18:41:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-16 18:42:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-10-16 18:43:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-10-16 18:44:00,1.6604,1.6607,1.6604,1.6605,136300000.0
2006-10-16 18:45:00,1.6608,1.6608,1.6603,1.6603,136300000.0
2006-10-16 18:46:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-16 18:48:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-16 18:49:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-16 18:50:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2006-10-16 18:52:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-10-16 18:53:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-16 18:55:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-16 18:56:00,1.6602,1.6603,1.6598,1.6603,136300000.0
2006-10-16 18:57:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2006-10-16 18:58:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-16 18:59:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-16 19:00:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-10-16 19:01:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-16 19:03:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-16 19:04:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-16 19:05:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-10-16 19:06:00,1.6597,1.6602,1.6597,1.6602,136300000.0
2006-10-16 19:07:00,1.6601,1.6601,1.6599,1.66,136300000.0
2006-10-16 19:08:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-16 19:09:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-10-16 19:10:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-10-16 19:11:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-10-16 19:12:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-10-16 19:13:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-16 19:14:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-16 19:15:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-16 19:16:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-16 19:17:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-10-16 19:18:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2006-10-16 19:19:00,1.6607,1.6608,1.6606,1.6608,136300000.0
2006-10-16 19:21:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-16 19:22:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-10-16 19:23:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-16 19:24:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-16 19:25:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-16 19:26:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-16 19:27:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-16 19:28:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-16 19:29:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-16 19:30:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-10-16 19:31:00,1.6605,1.6609,1.6605,1.6609,136300000.0
2006-10-16 19:32:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-10-16 19:33:00,1.6611,1.6611,1.6607,1.6607,136300000.0
2006-10-16 19:35:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-16 19:36:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-10-16 19:37:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-10-16 19:38:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-16 19:39:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-16 19:40:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-10-16 19:41:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2006-10-16 19:43:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-16 19:44:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-16 19:46:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-16 19:48:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-16 19:49:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-16 19:50:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-16 19:51:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-16 19:53:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-16 19:54:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-16 19:57:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-16 19:58:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-10-16 19:59:00,1.66,1.6604,1.66,1.6604,136300000.0
2006-10-16 20:00:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-16 20:02:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-16 20:04:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-16 20:06:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-16 20:09:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-16 20:10:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2006-10-16 20:11:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-16 20:12:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-10-16 20:13:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2006-10-16 20:14:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-16 20:15:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-16 20:16:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-16 20:17:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-16 20:18:00,1.6607,1.6608,1.6605,1.6607,136300000.0
2006-10-16 20:19:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-10-16 20:20:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-16 20:21:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-10-16 20:22:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-16 20:23:00,1.6604,1.6604,1.6599,1.66,136300000.0
2006-10-16 20:24:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-16 20:25:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-16 20:26:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-10-16 20:29:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-16 20:30:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-16 20:31:00,1.6607,1.6611,1.6607,1.6611,136300000.0
2006-10-16 20:33:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-16 20:34:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-16 20:35:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-16 20:36:00,1.6609,1.6611,1.6608,1.6608,136300000.0
2006-10-16 20:38:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-16 20:39:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-16 20:40:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-16 20:41:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-16 20:42:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-16 20:43:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-10-16 20:44:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2006-10-16 20:45:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-16 20:47:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-16 20:48:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-16 20:49:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-16 20:52:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-10-16 20:53:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-16 20:54:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2006-10-16 20:55:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-16 20:57:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-16 20:58:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-10-16 20:59:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-10-16 21:00:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-16 21:01:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-16 21:02:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-16 21:04:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-16 21:06:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-16 21:07:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-16 21:08:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-10-16 21:09:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-10-16 21:10:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-10-16 21:13:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-10-16 21:15:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-16 21:16:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 21:17:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-16 21:18:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-10-16 21:19:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-16 21:23:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 21:26:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 21:27:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-16 21:28:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-16 21:31:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 21:32:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-16 21:33:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2006-10-16 21:35:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-10-16 21:37:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-16 21:38:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-16 21:39:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-16 21:41:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-10-16 21:45:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 21:48:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-16 21:49:00,1.6613,1.6613,1.6609,1.661,136300000.0
2006-10-16 21:50:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-10-16 21:51:00,1.6609,1.661,1.6608,1.661,136300000.0
2006-10-16 21:52:00,1.6609,1.6611,1.6608,1.6608,136300000.0
2006-10-16 21:53:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-10-16 21:55:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-16 21:56:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-10-16 21:57:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-10-16 21:58:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-10-16 21:59:00,1.6611,1.6612,1.6609,1.6609,136300000.0
2006-10-16 22:01:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-10-16 22:02:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-10-16 22:04:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-10-16 22:05:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-10-16 22:06:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-10-16 22:07:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-10-16 22:09:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2006-10-16 22:10:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-16 22:11:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-10-16 22:12:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2006-10-16 22:13:00,1.6618,1.662,1.6617,1.6619,136300000.0
2006-10-16 22:15:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-10-16 22:16:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-16 22:17:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 22:18:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 22:19:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-10-16 22:20:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-10-16 22:21:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-16 22:22:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-16 22:23:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2006-10-16 22:24:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-10-16 22:25:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-16 22:26:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-16 22:27:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-16 22:28:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 22:30:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-16 22:31:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-16 22:34:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-16 22:35:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-10-16 22:37:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 22:38:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2006-10-16 22:39:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2006-10-16 22:40:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-10-16 22:41:00,1.661,1.6619,1.661,1.6612,136300000.0
2006-10-16 22:42:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-16 22:43:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2006-10-16 22:44:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-16 22:46:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-16 22:47:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-16 22:49:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-16 22:50:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-16 22:52:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-16 22:54:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-16 22:55:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-16 22:57:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-16 22:58:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-16 23:01:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-16 23:02:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-16 23:04:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-16 23:05:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-16 23:06:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-16 23:07:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-16 23:08:00,1.662,1.6621,1.662,1.662,136300000.0
2006-10-16 23:09:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-10-16 23:10:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-16 23:12:00,1.6618,1.662,1.6618,1.6618,136300000.0
2006-10-16 23:13:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-10-16 23:15:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-16 23:17:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-16 23:18:00,1.662,1.662,1.6617,1.6617,136300000.0
2006-10-16 23:20:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-10-16 23:21:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2006-10-16 23:24:00,1.6617,1.6622,1.6617,1.662,136300000.0
2006-10-16 23:25:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-16 23:28:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-10-16 23:29:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-16 23:30:00,1.6617,1.6617,1.6612,1.6613,136300000.0
2006-10-16 23:31:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-10-16 23:32:00,1.6614,1.6618,1.6614,1.6618,136300000.0
2006-10-16 23:34:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-16 23:36:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-16 23:37:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-10-16 23:39:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-16 23:40:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-16 23:42:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-10-16 23:43:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-10-16 23:44:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-16 23:46:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-10-16 23:49:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-16 23:50:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-10-16 23:51:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-16 23:52:00,1.6624,1.6631,1.6624,1.6631,136300000.0
2006-10-16 23:53:00,1.663,1.6631,1.6629,1.6631,136300000.0
2006-10-16 23:54:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-10-16 23:55:00,1.6627,1.6629,1.6626,1.6629,136300000.0
2006-10-16 23:56:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-10-16 23:57:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-16 23:58:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-10-16 23:59:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 00:00:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 00:02:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 00:03:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-17 00:04:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 00:05:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-10-17 00:10:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-10-17 00:11:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-17 00:12:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-17 00:13:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-10-17 00:14:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 00:15:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 00:16:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 00:18:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-10-17 00:19:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-10-17 00:20:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 00:21:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-17 00:23:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 00:24:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2006-10-17 00:26:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 00:27:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-17 00:29:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-17 00:30:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-17 00:31:00,1.6633,1.6633,1.6629,1.6631,136300000.0
2006-10-17 00:32:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-17 00:33:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-17 00:34:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-10-17 00:35:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-10-17 00:36:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-17 00:37:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-17 00:38:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-10-17 00:39:00,1.6634,1.664,1.6634,1.6638,136300000.0
2006-10-17 00:40:00,1.6639,1.6641,1.6634,1.6638,136300000.0
2006-10-17 00:41:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-10-17 00:42:00,1.6637,1.6641,1.6636,1.664,136300000.0
2006-10-17 00:43:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2006-10-17 00:44:00,1.6641,1.6641,1.6637,1.6637,136300000.0
2006-10-17 00:45:00,1.664,1.664,1.6636,1.6636,136300000.0
2006-10-17 00:46:00,1.6635,1.6638,1.6634,1.6638,136300000.0
2006-10-17 00:47:00,1.6635,1.6638,1.6634,1.6638,136300000.0
2006-10-17 00:48:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-10-17 00:49:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-17 00:50:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-10-17 00:51:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-10-17 00:52:00,1.6637,1.664,1.6635,1.6638,136300000.0
2006-10-17 00:53:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-10-17 00:54:00,1.6636,1.6641,1.6636,1.6641,136300000.0
2006-10-17 00:55:00,1.664,1.6641,1.6638,1.6638,136300000.0
2006-10-17 00:56:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-17 00:57:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2006-10-17 00:58:00,1.6636,1.6642,1.6636,1.6642,136300000.0
2006-10-17 00:59:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2006-10-17 01:00:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-17 01:01:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2006-10-17 01:02:00,1.6636,1.664,1.6636,1.6638,136300000.0
2006-10-17 01:03:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-10-17 01:04:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-10-17 01:06:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-10-17 01:07:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-17 01:08:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-17 01:09:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-10-17 01:10:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-10-17 01:12:00,1.6632,1.6637,1.6631,1.6637,136300000.0
2006-10-17 01:13:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-10-17 01:14:00,1.6634,1.6635,1.6631,1.6631,136300000.0
2006-10-17 01:15:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-10-17 01:16:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-10-17 01:17:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-10-17 01:18:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-17 01:19:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-10-17 01:21:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-10-17 01:22:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2006-10-17 01:23:00,1.6639,1.664,1.6638,1.6638,136300000.0
2006-10-17 01:24:00,1.6637,1.6642,1.6637,1.664,136300000.0
2006-10-17 01:25:00,1.6641,1.6645,1.664,1.6645,136300000.0
2006-10-17 01:26:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2006-10-17 01:27:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2006-10-17 01:28:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-17 01:29:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-10-17 01:31:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-17 01:32:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-17 01:33:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-17 01:34:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-10-17 01:35:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-17 01:36:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-17 01:37:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-10-17 01:38:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-17 01:39:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-10-17 01:40:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-10-17 01:41:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-10-17 01:42:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 01:43:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-10-17 01:44:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2006-10-17 01:45:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-10-17 01:46:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-10-17 01:47:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-17 01:48:00,1.6627,1.6629,1.6626,1.6627,136300000.0
2006-10-17 01:49:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-17 01:50:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-10-17 01:51:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-10-17 01:52:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-17 01:53:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 01:54:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 01:55:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-17 01:56:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-17 01:58:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-10-17 01:59:00,1.663,1.663,1.6628,1.663,136300000.0
2006-10-17 02:00:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 02:01:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 02:03:00,1.6626,1.6629,1.6626,1.6628,136300000.0
2006-10-17 02:04:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 02:05:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-17 02:06:00,1.6626,1.6629,1.6626,1.6626,136300000.0
2006-10-17 02:07:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-10-17 02:09:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-10-17 02:10:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-10-17 02:11:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2006-10-17 02:12:00,1.663,1.6633,1.6629,1.6633,136300000.0
2006-10-17 02:13:00,1.663,1.6631,1.6628,1.6629,136300000.0
2006-10-17 02:14:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-17 02:15:00,1.6631,1.6632,1.6628,1.6632,136300000.0
2006-10-17 02:16:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-17 02:17:00,1.6633,1.6634,1.663,1.6631,136300000.0
2006-10-17 02:18:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-17 02:19:00,1.6631,1.6633,1.6627,1.6627,136300000.0
2006-10-17 02:20:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-17 02:21:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-10-17 02:22:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-17 02:23:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2006-10-17 02:24:00,1.6627,1.6628,1.6623,1.6623,136300000.0
2006-10-17 02:25:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-17 02:26:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-10-17 02:27:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-17 02:28:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-10-17 02:29:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-17 02:30:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-10-17 02:31:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2006-10-17 02:32:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 02:34:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-10-17 02:35:00,1.663,1.6633,1.663,1.663,136300000.0
2006-10-17 02:36:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-10-17 02:37:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-10-17 02:38:00,1.6627,1.663,1.6627,1.6628,136300000.0
2006-10-17 02:39:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-10-17 02:40:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-17 02:41:00,1.6623,1.6626,1.6623,1.6623,136300000.0
2006-10-17 02:42:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-10-17 02:43:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-10-17 02:44:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-10-17 02:45:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2006-10-17 02:46:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2006-10-17 02:47:00,1.663,1.6633,1.663,1.6631,136300000.0
2006-10-17 02:48:00,1.6629,1.6631,1.6629,1.663,136300000.0
2006-10-17 02:49:00,1.6627,1.6631,1.6627,1.6629,136300000.0
2006-10-17 02:50:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-17 02:51:00,1.6628,1.6634,1.6628,1.6631,136300000.0
2006-10-17 02:52:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-10-17 02:53:00,1.6633,1.6633,1.6628,1.6628,136300000.0
2006-10-17 02:54:00,1.663,1.6631,1.663,1.663,136300000.0
2006-10-17 02:55:00,1.6631,1.6633,1.6627,1.663,136300000.0
2006-10-17 02:56:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-10-17 02:58:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2006-10-17 03:00:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-10-17 03:01:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-10-17 03:02:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2006-10-17 03:03:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2006-10-17 03:04:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-17 03:05:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-10-17 03:06:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-10-17 03:08:00,1.6628,1.6631,1.6628,1.6629,136300000.0
2006-10-17 03:09:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 03:10:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2006-10-17 03:11:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 03:12:00,1.6628,1.6628,1.6624,1.6626,136300000.0
2006-10-17 03:13:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-17 03:14:00,1.6623,1.6623,1.6619,1.6622,136300000.0
2006-10-17 03:15:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-10-17 03:16:00,1.6626,1.6626,1.6622,1.6623,136300000.0
2006-10-17 03:17:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-17 03:18:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-10-17 03:19:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-17 03:20:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-10-17 03:21:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 03:22:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 03:26:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-17 03:27:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 03:28:00,1.6626,1.6627,1.6624,1.6627,136300000.0
2006-10-17 03:29:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 03:30:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-17 03:32:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-17 03:33:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2006-10-17 03:35:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-10-17 03:36:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-10-17 03:37:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-10-17 03:38:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-17 03:39:00,1.663,1.6631,1.663,1.663,136300000.0
2006-10-17 03:40:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-10-17 03:41:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2006-10-17 03:42:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 03:43:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-17 03:44:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-17 03:45:00,1.663,1.663,1.6624,1.6627,136300000.0
2006-10-17 03:46:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2006-10-17 03:48:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-10-17 03:49:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-17 03:50:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-17 03:52:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 03:53:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-17 03:54:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2006-10-17 03:55:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 03:57:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 03:59:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 04:00:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-10-17 04:01:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 04:02:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-10-17 04:03:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 04:04:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 04:05:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 04:06:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-10-17 04:07:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-10-17 04:08:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-17 04:09:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 04:11:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 04:12:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-17 04:19:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-17 04:20:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2006-10-17 04:21:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-17 04:22:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-10-17 04:23:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 04:24:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-10-17 04:25:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 04:26:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-17 04:27:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-10-17 04:28:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 04:31:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-17 04:32:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2006-10-17 04:33:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-10-17 04:35:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-10-17 04:36:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-10-17 04:37:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2006-10-17 04:38:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-10-17 04:39:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-17 04:40:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-10-17 04:42:00,1.6628,1.6631,1.6628,1.6628,136300000.0
2006-10-17 04:45:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2006-10-17 04:46:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 04:47:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 04:48:00,1.663,1.663,1.6626,1.6626,136300000.0
2006-10-17 04:50:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-10-17 04:53:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-10-17 04:54:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-17 04:55:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-17 04:56:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-17 04:57:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-17 04:58:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-10-17 04:59:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-10-17 05:00:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-17 05:01:00,1.662,1.6621,1.662,1.662,136300000.0
2006-10-17 05:02:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-10-17 05:08:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-10-17 05:10:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-17 05:11:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-17 05:12:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2006-10-17 05:15:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-17 05:16:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-10-17 05:17:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-17 05:23:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-17 05:25:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-10-17 05:26:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-17 05:27:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-17 05:30:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-17 05:32:00,1.6618,1.662,1.6618,1.6619,136300000.0
2006-10-17 05:33:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-10-17 05:34:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2006-10-17 05:35:00,1.662,1.662,1.6619,1.662,136300000.0
2006-10-17 05:36:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-10-17 05:37:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-17 05:38:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-17 05:40:00,1.6621,1.6625,1.6621,1.6621,136300000.0
2006-10-17 05:41:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-10-17 05:43:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-17 05:44:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-17 05:46:00,1.6624,1.6624,1.6619,1.6619,136300000.0
2006-10-17 05:47:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-10-17 05:48:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-17 05:49:00,1.6619,1.6621,1.6619,1.662,136300000.0
2006-10-17 05:51:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-17 05:52:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-10-17 05:55:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-10-17 05:56:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-17 05:57:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-17 05:58:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-17 05:59:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-10-17 06:00:00,1.6618,1.6619,1.6615,1.6618,136300000.0
2006-10-17 06:01:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-10-17 06:02:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-10-17 06:03:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-17 06:04:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-10-17 06:05:00,1.6612,1.6613,1.661,1.6612,136300000.0
2006-10-17 06:06:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-10-17 06:07:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-17 06:08:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-10-17 06:09:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2006-10-17 06:10:00,1.6615,1.6616,1.6612,1.6613,136300000.0
2006-10-17 06:12:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-17 06:13:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2006-10-17 06:14:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-17 06:15:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-10-17 06:16:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-17 06:17:00,1.6614,1.6617,1.6614,1.6614,136300000.0
2006-10-17 06:19:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-17 06:20:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-17 06:21:00,1.6613,1.6613,1.6609,1.6609,136300000.0
2006-10-17 06:22:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-10-17 06:23:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-17 06:24:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-10-17 06:25:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-17 06:26:00,1.6607,1.6611,1.6607,1.6611,136300000.0
2006-10-17 06:27:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-10-17 06:28:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-17 06:29:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-17 06:30:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-17 06:31:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-17 06:32:00,1.6613,1.6613,1.6609,1.6609,136300000.0
2006-10-17 06:33:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-17 06:34:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-17 06:35:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-17 06:36:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-17 06:37:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-17 06:38:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-10-17 06:39:00,1.6611,1.6616,1.6611,1.6616,136300000.0
2006-10-17 06:40:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-17 06:41:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-10-17 06:42:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2006-10-17 06:45:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-10-17 06:46:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-17 06:48:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-17 06:49:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-17 06:50:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-17 06:52:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-17 06:53:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-10-17 06:58:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-17 06:59:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-17 07:00:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-17 07:01:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-10-17 07:02:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-17 07:03:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-17 07:04:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-17 07:05:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-17 07:06:00,1.6607,1.6607,1.6604,1.6606,136300000.0
2006-10-17 07:07:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-10-17 07:08:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-17 07:09:00,1.6604,1.6604,1.6601,1.6603,136300000.0
2006-10-17 07:10:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-10-17 07:11:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-10-17 07:12:00,1.6603,1.6606,1.6603,1.6606,136300000.0
2006-10-17 07:13:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-10-17 07:14:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-17 07:15:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-17 07:17:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-17 07:18:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-10-17 07:21:00,1.6608,1.6608,1.6605,1.6606,136300000.0
2006-10-17 07:23:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-10-17 07:24:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-10-17 07:25:00,1.6604,1.6608,1.6604,1.6608,136300000.0
2006-10-17 07:26:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-17 07:28:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2006-10-17 07:29:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-17 07:30:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-17 07:31:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-17 07:32:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-10-17 07:33:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-10-17 07:34:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-17 07:35:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-17 07:36:00,1.6603,1.6605,1.6602,1.6602,136300000.0
2006-10-17 07:37:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-17 07:38:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-17 07:39:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-17 07:40:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-17 07:41:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-17 07:42:00,1.6602,1.6603,1.66,1.66,136300000.0
2006-10-17 07:43:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-17 07:44:00,1.66,1.6604,1.66,1.6604,136300000.0
2006-10-17 07:46:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-17 07:47:00,1.6605,1.6606,1.6602,1.6606,136300000.0
2006-10-17 07:48:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-10-17 07:49:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-10-17 07:50:00,1.6608,1.6608,1.6603,1.6604,136300000.0
2006-10-17 07:51:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-10-17 07:52:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-17 07:53:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-17 07:54:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-17 07:55:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-17 07:56:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2006-10-17 07:58:00,1.6607,1.6608,1.6606,1.6608,136300000.0
2006-10-17 07:59:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-17 08:00:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-17 08:01:00,1.6605,1.6609,1.6605,1.6606,136300000.0
2006-10-17 08:02:00,1.6608,1.661,1.6607,1.6607,136300000.0
2006-10-17 08:03:00,1.6605,1.6605,1.6601,1.6602,136300000.0
2006-10-17 08:04:00,1.6604,1.6608,1.6602,1.6605,136300000.0
2006-10-17 08:05:00,1.6603,1.6605,1.6601,1.6601,136300000.0
2006-10-17 08:06:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-10-17 08:07:00,1.6605,1.6605,1.6601,1.6601,136300000.0
2006-10-17 08:08:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-17 08:09:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-17 08:12:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-10-17 08:13:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2006-10-17 08:14:00,1.66,1.6603,1.66,1.66,136300000.0
2006-10-17 08:15:00,1.6596,1.66,1.6596,1.66,136300000.0
2006-10-17 08:16:00,1.6599,1.66,1.6596,1.6596,136300000.0
2006-10-17 08:17:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2006-10-17 08:18:00,1.66,1.6601,1.6598,1.6601,136300000.0
2006-10-17 08:19:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-17 08:20:00,1.6602,1.6603,1.66,1.6603,136300000.0
2006-10-17 08:21:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2006-10-17 08:22:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2006-10-17 08:23:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2006-10-17 08:25:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-17 08:26:00,1.6606,1.6609,1.6606,1.6606,136300000.0
2006-10-17 08:27:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2006-10-17 08:28:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2006-10-17 08:29:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-17 08:30:00,1.6606,1.661,1.6606,1.6608,136300000.0
2006-10-17 08:31:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2006-10-17 08:32:00,1.6604,1.6606,1.66,1.6602,136300000.0
2006-10-17 08:33:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2006-10-17 08:34:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2006-10-17 08:35:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-17 08:36:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-17 08:37:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-10-17 08:38:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-10-17 08:39:00,1.6605,1.6605,1.6601,1.6601,136300000.0
2006-10-17 08:41:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-10-17 08:42:00,1.6601,1.6601,1.6598,1.6601,136300000.0
2006-10-17 08:43:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-10-17 08:44:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-17 08:45:00,1.6607,1.6607,1.6604,1.6607,136300000.0
2006-10-17 08:46:00,1.6608,1.6609,1.6606,1.6609,136300000.0
2006-10-17 08:47:00,1.6611,1.6611,1.6608,1.6611,136300000.0
2006-10-17 08:48:00,1.6613,1.6614,1.661,1.6611,136300000.0
2006-10-17 08:49:00,1.6612,1.6612,1.6607,1.6607,136300000.0
2006-10-17 08:50:00,1.6603,1.6606,1.66,1.6606,136300000.0
2006-10-17 08:51:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2006-10-17 08:52:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2006-10-17 08:53:00,1.6605,1.6606,1.6603,1.6604,136300000.0
2006-10-17 08:55:00,1.6603,1.6604,1.6598,1.66,136300000.0
2006-10-17 08:56:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-10-17 08:57:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-10-17 08:58:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-10-17 08:59:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2006-10-17 09:00:00,1.66,1.6602,1.6597,1.66,136300000.0
2006-10-17 09:01:00,1.6602,1.6602,1.6599,1.66,136300000.0
2006-10-17 09:02:00,1.6597,1.6604,1.6597,1.6604,136300000.0
2006-10-17 09:03:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2006-10-17 09:04:00,1.6609,1.6611,1.6608,1.6609,136300000.0
2006-10-17 09:05:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-10-17 09:06:00,1.6609,1.6611,1.6607,1.6607,136300000.0
2006-10-17 09:07:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2006-10-17 09:08:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-10-17 09:09:00,1.6605,1.6609,1.6605,1.6608,136300000.0
2006-10-17 09:10:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-17 09:11:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-17 09:12:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2006-10-17 09:13:00,1.6611,1.6615,1.661,1.6611,136300000.0
2006-10-17 09:14:00,1.661,1.6613,1.6608,1.6608,136300000.0
2006-10-17 09:15:00,1.6611,1.6611,1.6609,1.661,136300000.0
2006-10-17 09:16:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-10-17 09:17:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-17 09:18:00,1.6607,1.661,1.6607,1.6607,136300000.0
2006-10-17 09:19:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2006-10-17 09:20:00,1.6601,1.6602,1.6596,1.6596,136300000.0
2006-10-17 09:21:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-10-17 09:22:00,1.6597,1.66,1.6597,1.6598,136300000.0
2006-10-17 09:23:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-10-17 09:24:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-17 09:25:00,1.6596,1.6599,1.6596,1.6596,136300000.0
2006-10-17 09:26:00,1.6598,1.6598,1.6593,1.6593,136300000.0
2006-10-17 09:27:00,1.6594,1.6595,1.6593,1.6595,136300000.0
2006-10-17 09:28:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2006-10-17 09:29:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-10-17 09:30:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-10-17 09:31:00,1.6593,1.6595,1.6593,1.6593,136300000.0
2006-10-17 09:32:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2006-10-17 09:33:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2006-10-17 09:34:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-17 09:35:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-10-17 09:36:00,1.6591,1.6595,1.6591,1.6593,136300000.0
2006-10-17 09:37:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2006-10-17 09:38:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-17 09:39:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2006-10-17 09:40:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2006-10-17 09:41:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-17 09:42:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-17 09:43:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-17 09:44:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-17 09:45:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-17 09:47:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-10-17 09:48:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2006-10-17 09:49:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2006-10-17 09:50:00,1.6601,1.6604,1.6601,1.6602,136300000.0
2006-10-17 09:51:00,1.6601,1.6605,1.6601,1.6605,136300000.0
2006-10-17 09:52:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-10-17 09:53:00,1.6605,1.6607,1.6603,1.6604,136300000.0
2006-10-17 09:54:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-10-17 09:55:00,1.6604,1.6611,1.6604,1.6611,136300000.0
2006-10-17 09:56:00,1.661,1.6612,1.661,1.661,136300000.0
2006-10-17 09:57:00,1.6614,1.6615,1.6612,1.6614,136300000.0
2006-10-17 09:58:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-10-17 09:59:00,1.6612,1.6612,1.6607,1.661,136300000.0
2006-10-17 10:00:00,1.6608,1.6608,1.6601,1.6601,136300000.0
2006-10-17 10:01:00,1.66,1.6602,1.6596,1.6597,136300000.0
2006-10-17 10:02:00,1.6595,1.6597,1.6594,1.6594,136300000.0
2006-10-17 10:03:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2006-10-17 10:04:00,1.6594,1.6599,1.6594,1.6597,136300000.0
2006-10-17 10:05:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2006-10-17 10:06:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2006-10-17 10:07:00,1.6595,1.6596,1.6592,1.6596,136300000.0
2006-10-17 10:08:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-17 10:09:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-17 10:10:00,1.6598,1.6601,1.6598,1.66,136300000.0
2006-10-17 10:11:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-10-17 10:12:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-17 10:13:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-17 10:14:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-17 10:15:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2006-10-17 10:16:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-17 10:17:00,1.6607,1.6607,1.6601,1.6604,136300000.0
2006-10-17 10:18:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-10-17 10:19:00,1.6605,1.6605,1.6601,1.6604,136300000.0
2006-10-17 10:20:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-17 10:21:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2006-10-17 10:22:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-17 10:23:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2006-10-17 10:24:00,1.6605,1.6607,1.6603,1.6604,136300000.0
2006-10-17 10:25:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-10-17 10:26:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-10-17 10:27:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-10-17 10:28:00,1.66,1.66,1.6594,1.6596,136300000.0
2006-10-17 10:29:00,1.6598,1.66,1.6598,1.6598,136300000.0
2006-10-17 10:30:00,1.66,1.6604,1.66,1.6602,136300000.0
2006-10-17 10:31:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2006-10-17 10:32:00,1.6603,1.6607,1.66,1.66,136300000.0
2006-10-17 10:33:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-10-17 10:34:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-10-17 10:35:00,1.66,1.6605,1.66,1.6602,136300000.0
2006-10-17 10:36:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-17 10:37:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2006-10-17 10:38:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-10-17 10:39:00,1.6603,1.6611,1.6601,1.6611,136300000.0
2006-10-17 10:40:00,1.661,1.6614,1.6609,1.6614,136300000.0
2006-10-17 10:41:00,1.6613,1.6614,1.6608,1.6614,136300000.0
2006-10-17 10:42:00,1.661,1.6613,1.6608,1.6611,136300000.0
2006-10-17 10:43:00,1.6613,1.662,1.6613,1.6617,136300000.0
2006-10-17 10:44:00,1.6615,1.6616,1.6612,1.6613,136300000.0
2006-10-17 10:45:00,1.6614,1.6614,1.6609,1.6613,136300000.0
2006-10-17 10:46:00,1.6614,1.6616,1.6613,1.6613,136300000.0
2006-10-17 10:47:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-10-17 10:48:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-10-17 10:49:00,1.661,1.6613,1.661,1.6613,136300000.0
2006-10-17 10:50:00,1.6611,1.6613,1.661,1.661,136300000.0
2006-10-17 10:51:00,1.6611,1.6611,1.6607,1.6608,136300000.0
2006-10-17 10:52:00,1.6607,1.6613,1.6607,1.6612,136300000.0
2006-10-17 10:53:00,1.6613,1.6615,1.6608,1.6608,136300000.0
2006-10-17 10:54:00,1.6609,1.6611,1.6607,1.6607,136300000.0
2006-10-17 10:55:00,1.6605,1.6605,1.6601,1.6601,136300000.0
2006-10-17 10:56:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2006-10-17 10:57:00,1.6607,1.6608,1.6605,1.6607,136300000.0
2006-10-17 10:58:00,1.6608,1.6609,1.6605,1.6608,136300000.0
2006-10-17 10:59:00,1.6609,1.661,1.6607,1.661,136300000.0
2006-10-17 11:00:00,1.6611,1.6611,1.6596,1.6604,136300000.0
2006-10-17 11:01:00,1.6603,1.6612,1.6603,1.6605,136300000.0
2006-10-17 11:02:00,1.6608,1.6608,1.66,1.6601,136300000.0
2006-10-17 11:03:00,1.6602,1.6603,1.6593,1.6597,136300000.0
2006-10-17 11:04:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2006-10-17 11:05:00,1.6598,1.6604,1.6597,1.6604,136300000.0
2006-10-17 11:06:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-10-17 11:07:00,1.6605,1.6607,1.6597,1.6599,136300000.0
2006-10-17 11:08:00,1.66,1.6603,1.6599,1.6601,136300000.0
2006-10-17 11:09:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2006-10-17 11:10:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-17 11:11:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-10-17 11:12:00,1.6597,1.6597,1.6593,1.6595,136300000.0
2006-10-17 11:13:00,1.6596,1.6597,1.6593,1.6597,136300000.0
2006-10-17 11:14:00,1.66,1.66,1.6596,1.6596,136300000.0
2006-10-17 11:15:00,1.6594,1.66,1.6594,1.66,136300000.0
2006-10-17 11:16:00,1.6603,1.6608,1.6603,1.6608,136300000.0
2006-10-17 11:17:00,1.661,1.6615,1.6606,1.6612,136300000.0
2006-10-17 11:18:00,1.6608,1.6612,1.6606,1.661,136300000.0
2006-10-17 11:19:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-17 11:20:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-10-17 11:21:00,1.6608,1.6612,1.6608,1.661,136300000.0
2006-10-17 11:22:00,1.6612,1.6617,1.6612,1.6612,136300000.0
2006-10-17 11:23:00,1.6615,1.6615,1.661,1.661,136300000.0
2006-10-17 11:24:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2006-10-17 11:26:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-10-17 11:27:00,1.6606,1.6606,1.6602,1.6603,136300000.0
2006-10-17 11:28:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-17 11:29:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-17 11:30:00,1.6598,1.66,1.6598,1.6598,136300000.0
2006-10-17 11:31:00,1.66,1.66,1.6595,1.6597,136300000.0
2006-10-17 11:32:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2006-10-17 11:33:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-10-17 11:34:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2006-10-17 11:35:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-17 11:36:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-17 11:37:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-17 11:38:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2006-10-17 11:39:00,1.6601,1.6605,1.66,1.6604,136300000.0
2006-10-17 11:40:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2006-10-17 11:41:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-17 11:42:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-17 11:43:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2006-10-17 11:44:00,1.6602,1.6602,1.6599,1.6602,136300000.0
2006-10-17 11:45:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-17 11:46:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-17 11:47:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-17 11:48:00,1.6606,1.6608,1.6604,1.6608,136300000.0
2006-10-17 11:49:00,1.6607,1.6607,1.6602,1.6602,136300000.0
2006-10-17 11:50:00,1.6604,1.6607,1.6602,1.6604,136300000.0
2006-10-17 11:51:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-17 11:52:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-17 11:53:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-17 11:55:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-10-17 11:56:00,1.6605,1.6611,1.6605,1.6611,136300000.0
2006-10-17 11:57:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-10-17 11:58:00,1.6607,1.6607,1.6604,1.6606,136300000.0
2006-10-17 11:59:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-17 12:00:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-10-17 12:01:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-10-17 12:02:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-10-17 12:03:00,1.6607,1.6607,1.6602,1.6603,136300000.0
2006-10-17 12:04:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2006-10-17 12:05:00,1.66,1.6601,1.6597,1.6601,136300000.0
2006-10-17 12:06:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-17 12:07:00,1.6604,1.6604,1.66,1.6603,136300000.0
2006-10-17 12:08:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2006-10-17 12:09:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2006-10-17 12:10:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-10-17 12:11:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2006-10-17 12:12:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2006-10-17 12:13:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-17 12:14:00,1.6606,1.6606,1.6602,1.6603,136300000.0
2006-10-17 12:15:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-17 12:16:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-17 12:17:00,1.6607,1.6608,1.6605,1.6605,136300000.0
2006-10-17 12:18:00,1.6608,1.6611,1.6608,1.661,136300000.0
2006-10-17 12:19:00,1.6607,1.6607,1.6604,1.6607,136300000.0
2006-10-17 12:20:00,1.6608,1.6613,1.6608,1.6611,136300000.0
2006-10-17 12:21:00,1.6613,1.6614,1.6611,1.6611,136300000.0
2006-10-17 12:22:00,1.661,1.6612,1.6608,1.6612,136300000.0
2006-10-17 12:23:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-10-17 12:24:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-17 12:25:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-17 12:26:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-17 12:27:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-10-17 12:28:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-17 12:29:00,1.6605,1.6607,1.6604,1.6606,136300000.0
2006-10-17 12:30:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-10-17 12:31:00,1.6606,1.6612,1.6606,1.6609,136300000.0
2006-10-17 12:32:00,1.661,1.661,1.6607,1.6608,136300000.0
2006-10-17 12:33:00,1.6609,1.661,1.6607,1.6607,136300000.0
2006-10-17 12:35:00,1.6608,1.6609,1.6602,1.6602,136300000.0
2006-10-17 12:36:00,1.6603,1.6605,1.6601,1.6601,136300000.0
2006-10-17 12:37:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-17 12:38:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-17 12:39:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-17 12:40:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-17 12:41:00,1.6601,1.6601,1.6598,1.6601,136300000.0
2006-10-17 12:42:00,1.66,1.6601,1.6598,1.6598,136300000.0
2006-10-17 12:43:00,1.6599,1.6602,1.6597,1.6602,136300000.0
2006-10-17 12:44:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-17 12:45:00,1.66,1.6604,1.66,1.6604,136300000.0
2006-10-17 12:46:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-10-17 12:47:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2006-10-17 12:48:00,1.6604,1.661,1.6601,1.6607,136300000.0
2006-10-17 12:49:00,1.6608,1.6608,1.6602,1.6603,136300000.0
2006-10-17 12:50:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-17 12:51:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-17 12:52:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-10-17 12:53:00,1.6603,1.6612,1.6602,1.6612,136300000.0
2006-10-17 12:54:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-17 12:55:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-10-17 12:56:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-17 12:57:00,1.661,1.661,1.6607,1.6608,136300000.0
2006-10-17 12:58:00,1.661,1.661,1.6608,1.6609,136300000.0
2006-10-17 12:59:00,1.661,1.661,1.6608,1.6609,136300000.0
2006-10-17 13:00:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-10-17 13:01:00,1.6608,1.6613,1.6608,1.6612,136300000.0
2006-10-17 13:02:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-17 13:03:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-10-17 13:04:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-17 13:05:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-17 13:06:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-10-17 13:07:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-10-17 13:09:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-17 13:10:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-17 13:11:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-10-17 13:12:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-10-17 13:13:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-10-17 13:14:00,1.6611,1.6611,1.6609,1.6611,136300000.0
2006-10-17 13:15:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-10-17 13:16:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-17 13:17:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-17 13:18:00,1.6612,1.6614,1.6611,1.6613,136300000.0
2006-10-17 13:19:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-10-17 13:20:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2006-10-17 13:21:00,1.6612,1.6613,1.661,1.661,136300000.0
2006-10-17 13:22:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-17 13:23:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-17 13:24:00,1.6612,1.6613,1.661,1.6611,136300000.0
2006-10-17 13:26:00,1.6608,1.6611,1.6608,1.6609,136300000.0
2006-10-17 13:27:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-10-17 13:28:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-17 13:29:00,1.6605,1.6608,1.6605,1.6606,136300000.0
2006-10-17 13:30:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2006-10-17 13:31:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-10-17 13:32:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-17 13:33:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-17 13:34:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-17 13:37:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-10-17 13:39:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-17 13:40:00,1.661,1.661,1.6607,1.6609,136300000.0
2006-10-17 13:41:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-17 13:42:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-10-17 13:43:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-17 13:44:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-17 13:45:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-17 13:46:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2006-10-17 13:47:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-17 13:48:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-17 13:49:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-17 13:51:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-17 13:52:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-10-17 13:53:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-10-17 13:54:00,1.6613,1.6614,1.661,1.6612,136300000.0
2006-10-17 13:55:00,1.6611,1.6616,1.6611,1.6615,136300000.0
2006-10-17 13:57:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-17 13:58:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-17 13:59:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-10-17 14:00:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-17 14:01:00,1.6617,1.6617,1.6613,1.6615,136300000.0
2006-10-17 14:02:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-17 14:03:00,1.6614,1.6615,1.6612,1.6612,136300000.0
2006-10-17 14:04:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-17 14:05:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-10-17 14:07:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-10-17 14:08:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-10-17 14:09:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-10-17 14:10:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-10-17 14:11:00,1.6612,1.6612,1.6609,1.661,136300000.0
2006-10-17 14:12:00,1.6608,1.6611,1.6608,1.6611,136300000.0
2006-10-17 14:13:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-10-17 14:14:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-17 14:15:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-17 14:16:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-10-17 14:17:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-10-17 14:18:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-10-17 14:19:00,1.6609,1.6611,1.6607,1.6608,136300000.0
2006-10-17 14:20:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-10-17 14:21:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-10-17 14:22:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-10-17 14:30:00,1.6618,1.6618,1.66,1.6603,136300000.0
2006-10-17 14:31:00,1.66,1.6606,1.6598,1.6606,136300000.0
2006-10-17 14:32:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-17 14:33:00,1.6612,1.6616,1.6612,1.6613,136300000.0
2006-10-17 14:34:00,1.6614,1.6622,1.6614,1.6621,136300000.0
2006-10-17 14:35:00,1.662,1.662,1.6616,1.6617,136300000.0
2006-10-17 14:36:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-10-17 14:37:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-10-17 14:38:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-10-17 14:39:00,1.6612,1.6613,1.661,1.6613,136300000.0
2006-10-17 14:40:00,1.6612,1.6619,1.6612,1.6619,136300000.0
2006-10-17 14:41:00,1.6618,1.662,1.6615,1.6616,136300000.0
2006-10-17 14:42:00,1.6615,1.6618,1.6614,1.6618,136300000.0
2006-10-17 14:43:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-10-17 14:44:00,1.6617,1.6622,1.6617,1.6622,136300000.0
2006-10-17 14:45:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-17 14:46:00,1.662,1.6621,1.6618,1.6618,136300000.0
2006-10-17 14:47:00,1.662,1.662,1.6619,1.662,136300000.0
2006-10-17 14:48:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2006-10-17 14:49:00,1.6618,1.662,1.6618,1.6619,136300000.0
2006-10-17 14:50:00,1.6617,1.6622,1.6617,1.6621,136300000.0
2006-10-17 14:51:00,1.6622,1.6626,1.6621,1.6626,136300000.0
2006-10-17 14:52:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2006-10-17 14:53:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-10-17 14:54:00,1.6627,1.6627,1.6619,1.6622,136300000.0
2006-10-17 14:55:00,1.6623,1.6623,1.6617,1.6619,136300000.0
2006-10-17 14:56:00,1.6618,1.662,1.6616,1.6616,136300000.0
2006-10-17 14:57:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-10-17 14:58:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2006-10-17 14:59:00,1.6613,1.6616,1.6609,1.6616,136300000.0
2006-10-17 15:00:00,1.6615,1.6616,1.6599,1.6607,136300000.0
2006-10-17 15:01:00,1.6605,1.6616,1.6605,1.6608,136300000.0
2006-10-17 15:02:00,1.661,1.6613,1.6608,1.6609,136300000.0
2006-10-17 15:03:00,1.6607,1.6611,1.6606,1.6611,136300000.0
2006-10-17 15:04:00,1.6608,1.6615,1.6608,1.6614,136300000.0
2006-10-17 15:05:00,1.6616,1.662,1.6614,1.6618,136300000.0
2006-10-17 15:06:00,1.6617,1.662,1.6615,1.6618,136300000.0
2006-10-17 15:07:00,1.6617,1.6619,1.6615,1.6617,136300000.0
2006-10-17 15:08:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-10-17 15:09:00,1.6616,1.6618,1.6614,1.6615,136300000.0
2006-10-17 15:10:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-17 15:11:00,1.662,1.6622,1.6619,1.6621,136300000.0
2006-10-17 15:12:00,1.6619,1.6619,1.6616,1.6617,136300000.0
2006-10-17 15:13:00,1.6616,1.6618,1.6614,1.6615,136300000.0
2006-10-17 15:14:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-17 15:15:00,1.6618,1.6626,1.6616,1.6624,136300000.0
2006-10-17 15:16:00,1.6623,1.6629,1.6623,1.6628,136300000.0
2006-10-17 15:17:00,1.6625,1.6627,1.6622,1.6626,136300000.0
2006-10-17 15:18:00,1.6627,1.6628,1.6623,1.6626,136300000.0
2006-10-17 15:19:00,1.6627,1.6633,1.6626,1.6631,136300000.0
2006-10-17 15:20:00,1.6629,1.6631,1.6627,1.6627,136300000.0
2006-10-17 15:21:00,1.6626,1.6626,1.6621,1.6623,136300000.0
2006-10-17 15:22:00,1.6625,1.6626,1.6617,1.6623,136300000.0
2006-10-17 15:23:00,1.6622,1.6629,1.6622,1.6627,136300000.0
2006-10-17 15:24:00,1.6624,1.6624,1.662,1.6622,136300000.0
2006-10-17 15:25:00,1.6623,1.6627,1.6619,1.6626,136300000.0
2006-10-17 15:26:00,1.6625,1.6632,1.6624,1.6628,136300000.0
2006-10-17 15:27:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2006-10-17 15:28:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-10-17 15:29:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-10-17 15:30:00,1.6628,1.6628,1.6624,1.6626,136300000.0
2006-10-17 15:31:00,1.6627,1.6635,1.6627,1.6628,136300000.0
2006-10-17 15:32:00,1.6631,1.6638,1.6631,1.6632,136300000.0
2006-10-17 15:33:00,1.6634,1.6634,1.6626,1.6627,136300000.0
2006-10-17 15:34:00,1.6628,1.6629,1.6625,1.6628,136300000.0
2006-10-17 15:35:00,1.6629,1.6631,1.6627,1.663,136300000.0
2006-10-17 15:36:00,1.6633,1.6633,1.663,1.6632,136300000.0
2006-10-17 15:37:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-10-17 15:38:00,1.6633,1.6634,1.663,1.663,136300000.0
2006-10-17 15:39:00,1.6628,1.663,1.6627,1.6629,136300000.0
2006-10-17 15:40:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2006-10-17 15:41:00,1.663,1.6633,1.663,1.663,136300000.0
2006-10-17 15:42:00,1.6629,1.6632,1.6629,1.6629,136300000.0
2006-10-17 15:43:00,1.663,1.6634,1.6629,1.6634,136300000.0
2006-10-17 15:44:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2006-10-17 15:45:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-10-17 15:46:00,1.6639,1.6641,1.6635,1.6639,136300000.0
2006-10-17 15:47:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-10-17 15:48:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-10-17 15:49:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-10-17 15:50:00,1.664,1.664,1.6633,1.6638,136300000.0
2006-10-17 15:51:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-10-17 15:52:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-17 15:53:00,1.6637,1.6641,1.6637,1.6641,136300000.0
2006-10-17 15:54:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-10-17 15:55:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-10-17 15:56:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-10-17 15:57:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2006-10-17 15:58:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-10-17 15:59:00,1.6642,1.6645,1.6641,1.6645,136300000.0
2006-10-17 16:00:00,1.6643,1.6643,1.6639,1.664,136300000.0
2006-10-17 16:01:00,1.6638,1.6642,1.6636,1.6638,136300000.0
2006-10-17 16:02:00,1.664,1.6642,1.664,1.664,136300000.0
2006-10-17 16:03:00,1.6639,1.6644,1.6639,1.6641,136300000.0
2006-10-17 16:04:00,1.6638,1.664,1.6637,1.6639,136300000.0
2006-10-17 16:05:00,1.664,1.6642,1.664,1.664,136300000.0
2006-10-17 16:06:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-10-17 16:07:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-10-17 16:08:00,1.6639,1.6644,1.6639,1.664,136300000.0
2006-10-17 16:09:00,1.6642,1.6645,1.664,1.6643,136300000.0
2006-10-17 16:10:00,1.6642,1.6644,1.664,1.6641,136300000.0
2006-10-17 16:11:00,1.6643,1.6647,1.6643,1.6644,136300000.0
2006-10-17 16:12:00,1.6643,1.6643,1.6638,1.6642,136300000.0
2006-10-17 16:13:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-10-17 16:14:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2006-10-17 16:15:00,1.6643,1.6643,1.6638,1.664,136300000.0
2006-10-17 16:16:00,1.6637,1.664,1.6636,1.6636,136300000.0
2006-10-17 16:17:00,1.6638,1.6641,1.6638,1.6638,136300000.0
2006-10-17 16:18:00,1.6637,1.6639,1.6636,1.6638,136300000.0
2006-10-17 16:20:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-10-17 16:21:00,1.6637,1.6637,1.6634,1.6636,136300000.0
2006-10-17 16:22:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-10-17 16:23:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-10-17 16:24:00,1.6638,1.664,1.6636,1.664,136300000.0
2006-10-17 16:25:00,1.6642,1.6642,1.6637,1.6638,136300000.0
2006-10-17 16:27:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-17 16:28:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-10-17 16:29:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2006-10-17 16:30:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2006-10-17 16:31:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-17 16:32:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2006-10-17 16:33:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-10-17 16:34:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-10-17 16:35:00,1.6631,1.6638,1.6631,1.6637,136300000.0
2006-10-17 16:36:00,1.6636,1.6641,1.6635,1.6638,136300000.0
2006-10-17 16:37:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-10-17 16:38:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-10-17 16:39:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2006-10-17 16:40:00,1.6638,1.6643,1.6637,1.664,136300000.0
2006-10-17 16:41:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-10-17 16:42:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-10-17 16:43:00,1.6638,1.6644,1.6636,1.6641,136300000.0
2006-10-17 16:44:00,1.6642,1.6653,1.6642,1.6653,136300000.0
2006-10-17 16:45:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2006-10-17 16:46:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-10-17 16:47:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-10-17 16:48:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-10-17 16:49:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-10-17 16:50:00,1.6651,1.6654,1.6647,1.6654,136300000.0
2006-10-17 16:51:00,1.665,1.6654,1.665,1.6653,136300000.0
2006-10-17 16:52:00,1.6652,1.6654,1.6649,1.6652,136300000.0
2006-10-17 16:53:00,1.6651,1.6656,1.6651,1.6656,136300000.0
2006-10-17 16:54:00,1.6658,1.6658,1.6652,1.6652,136300000.0
2006-10-17 16:55:00,1.6651,1.6652,1.6649,1.6652,136300000.0
2006-10-17 16:56:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-10-17 16:57:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-10-17 16:58:00,1.6647,1.6651,1.6647,1.6647,136300000.0
2006-10-17 16:59:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2006-10-17 17:00:00,1.6639,1.6642,1.6637,1.6641,136300000.0
2006-10-17 17:01:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2006-10-17 17:02:00,1.6643,1.6645,1.6642,1.6643,136300000.0
2006-10-17 17:03:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2006-10-17 17:04:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-10-17 17:05:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-17 17:06:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-10-17 17:07:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2006-10-17 17:09:00,1.6644,1.6645,1.6641,1.6643,136300000.0
2006-10-17 17:10:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2006-10-17 17:11:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2006-10-17 17:12:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2006-10-17 17:13:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-10-17 17:14:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-10-17 17:15:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-10-17 17:16:00,1.6653,1.6654,1.665,1.6651,136300000.0
2006-10-17 17:17:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2006-10-17 17:18:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-17 17:19:00,1.6658,1.666,1.6655,1.6655,136300000.0
2006-10-17 17:20:00,1.6654,1.666,1.6654,1.6658,136300000.0
2006-10-17 17:21:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-10-17 17:22:00,1.6654,1.6655,1.6652,1.6652,136300000.0
2006-10-17 17:23:00,1.6649,1.6654,1.6649,1.665,136300000.0
2006-10-17 17:24:00,1.6652,1.6653,1.6649,1.6649,136300000.0
2006-10-17 17:25:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2006-10-17 17:26:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-10-17 17:27:00,1.665,1.6653,1.6648,1.6652,136300000.0
2006-10-17 17:28:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-10-17 17:29:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-10-17 17:30:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-17 17:31:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-10-17 17:32:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2006-10-17 17:33:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-10-17 17:34:00,1.665,1.6653,1.6649,1.6651,136300000.0
2006-10-17 17:35:00,1.6649,1.6652,1.6648,1.6648,136300000.0
2006-10-17 17:36:00,1.6647,1.665,1.6646,1.665,136300000.0
2006-10-17 17:37:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-10-17 17:38:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-10-17 17:40:00,1.6647,1.6652,1.6644,1.6644,136300000.0
2006-10-17 17:41:00,1.6646,1.6647,1.664,1.6642,136300000.0
2006-10-17 17:42:00,1.6644,1.6647,1.6642,1.6645,136300000.0
2006-10-17 17:43:00,1.6646,1.6649,1.6645,1.6649,136300000.0
2006-10-17 17:44:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2006-10-17 17:45:00,1.6645,1.6647,1.6644,1.6646,136300000.0
2006-10-17 17:46:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2006-10-17 17:47:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-10-17 17:48:00,1.6639,1.6639,1.6634,1.6638,136300000.0
2006-10-17 17:49:00,1.6639,1.6649,1.6639,1.6648,136300000.0
2006-10-17 17:50:00,1.6649,1.665,1.6648,1.6649,136300000.0
2006-10-17 17:51:00,1.6648,1.6653,1.6648,1.6653,136300000.0
2006-10-17 17:52:00,1.6652,1.6657,1.6652,1.6653,136300000.0
2006-10-17 17:53:00,1.6652,1.6654,1.6649,1.6652,136300000.0
2006-10-17 17:54:00,1.6654,1.6654,1.6652,1.6653,136300000.0
2006-10-17 17:55:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2006-10-17 17:56:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2006-10-17 17:57:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-17 17:58:00,1.6656,1.666,1.6655,1.6659,136300000.0
2006-10-17 17:59:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2006-10-17 18:00:00,1.6656,1.6659,1.6654,1.6657,136300000.0
2006-10-17 18:01:00,1.6656,1.666,1.6655,1.666,136300000.0
2006-10-17 18:02:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-10-17 18:03:00,1.6658,1.666,1.6654,1.6654,136300000.0
2006-10-17 18:04:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-10-17 18:06:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-10-17 18:07:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-10-17 18:08:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-10-17 18:09:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-10-17 18:10:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-10-17 18:11:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-10-17 18:12:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-10-17 18:13:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2006-10-17 18:14:00,1.665,1.6654,1.6649,1.6652,136300000.0
2006-10-17 18:15:00,1.6655,1.6656,1.6652,1.6652,136300000.0
2006-10-17 18:16:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-17 18:17:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2006-10-17 18:18:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-10-17 18:19:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2006-10-17 18:20:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-10-17 18:21:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-10-17 18:22:00,1.6653,1.6656,1.6651,1.6656,136300000.0
2006-10-17 18:23:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-17 18:24:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2006-10-17 18:25:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-10-17 18:26:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2006-10-17 18:27:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-10-17 18:28:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-10-17 18:31:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-10-17 18:32:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-10-17 18:33:00,1.665,1.6652,1.665,1.665,136300000.0
2006-10-17 18:34:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-17 18:35:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-17 18:36:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-10-17 18:37:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-10-17 18:38:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2006-10-17 18:39:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-10-17 18:40:00,1.6652,1.6654,1.665,1.6654,136300000.0
2006-10-17 18:41:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2006-10-17 18:42:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-10-17 18:43:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2006-10-17 18:44:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-10-17 18:45:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-10-17 18:46:00,1.665,1.665,1.6648,1.665,136300000.0
2006-10-17 18:48:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-17 18:49:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-17 18:50:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-10-17 18:51:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-10-17 18:52:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-10-17 18:53:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-10-17 18:54:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-10-17 18:55:00,1.666,1.6661,1.6655,1.6659,136300000.0
2006-10-17 18:56:00,1.6663,1.6663,1.6656,1.6657,136300000.0
2006-10-17 18:57:00,1.6661,1.6661,1.6658,1.6661,136300000.0
2006-10-17 18:58:00,1.6659,1.6661,1.6659,1.666,136300000.0
2006-10-17 18:59:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-10-17 19:00:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-10-17 19:01:00,1.666,1.666,1.6654,1.6654,136300000.0
2006-10-17 19:02:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2006-10-17 19:03:00,1.6658,1.6658,1.6655,1.6656,136300000.0
2006-10-17 19:04:00,1.6658,1.6658,1.6655,1.6656,136300000.0
2006-10-17 19:05:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-10-17 19:06:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-10-17 19:07:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-10-17 19:08:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-10-17 19:09:00,1.6657,1.6657,1.6652,1.6652,136300000.0
2006-10-17 19:10:00,1.665,1.665,1.6649,1.665,136300000.0
2006-10-17 19:11:00,1.6649,1.6654,1.6649,1.6652,136300000.0
2006-10-17 19:12:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-10-17 19:13:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-10-17 19:14:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-17 19:15:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2006-10-17 19:16:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-10-17 19:18:00,1.665,1.6652,1.6649,1.6652,136300000.0
2006-10-17 19:21:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-17 19:22:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2006-10-17 19:23:00,1.665,1.6654,1.665,1.6652,136300000.0
2006-10-17 19:24:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-17 19:25:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-17 19:26:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-10-17 19:27:00,1.6651,1.6654,1.6649,1.6652,136300000.0
2006-10-17 19:28:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-17 19:29:00,1.6655,1.666,1.6655,1.6659,136300000.0
2006-10-17 19:30:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-10-17 19:31:00,1.6656,1.6658,1.6654,1.6656,136300000.0
2006-10-17 19:32:00,1.6658,1.666,1.6658,1.6658,136300000.0
2006-10-17 19:33:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-10-17 19:34:00,1.6656,1.6658,1.6653,1.6658,136300000.0
2006-10-17 19:35:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-10-17 19:36:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-10-17 19:37:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-10-17 19:38:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-10-17 19:39:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-17 19:40:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-10-17 19:41:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-10-17 19:42:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-10-17 19:43:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-10-17 19:44:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-17 19:46:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-10-17 19:47:00,1.666,1.666,1.666,1.666,136300000.0
2006-10-17 19:48:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-17 19:52:00,1.6661,1.6661,1.6658,1.666,136300000.0
2006-10-17 19:53:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-17 19:54:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-10-17 19:55:00,1.666,1.666,1.6657,1.6659,136300000.0
2006-10-17 19:59:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-17 20:00:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-10-17 20:01:00,1.6661,1.6661,1.6656,1.6656,136300000.0
2006-10-17 20:02:00,1.6654,1.6658,1.6654,1.6658,136300000.0
2006-10-17 20:03:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-10-17 20:04:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-10-17 20:05:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-17 20:06:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-10-17 20:09:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-10-17 20:10:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-10-17 20:11:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-10-17 20:12:00,1.6655,1.6658,1.6655,1.6655,136300000.0
2006-10-17 20:13:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-10-17 20:14:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-17 20:16:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-17 20:17:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-17 20:18:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2006-10-17 20:19:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-10-17 20:20:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-10-17 20:21:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-10-17 20:22:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2006-10-17 20:23:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-10-17 20:24:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-10-17 20:25:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-17 20:26:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2006-10-17 20:27:00,1.6658,1.666,1.6657,1.666,136300000.0
2006-10-17 20:29:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-10-17 20:30:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-10-17 20:33:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-10-17 20:34:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-17 20:35:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-17 20:37:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-10-17 20:44:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-17 20:46:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-10-17 20:47:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-17 20:48:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-17 20:49:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-10-17 20:50:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-10-17 20:51:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-10-17 20:52:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-10-17 20:54:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-10-17 20:55:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-10-17 20:56:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-10-17 20:57:00,1.6654,1.6657,1.6653,1.6653,136300000.0
2006-10-17 20:58:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-17 20:59:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-10-17 21:00:00,1.6654,1.6654,1.665,1.665,136300000.0
2006-10-17 21:01:00,1.6652,1.6652,1.6645,1.6649,136300000.0
2006-10-17 21:02:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-17 21:03:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-10-17 21:04:00,1.6647,1.665,1.6647,1.665,136300000.0
2006-10-17 21:05:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-10-17 21:07:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-17 21:08:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-17 21:09:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-17 21:10:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-17 21:12:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-10-17 21:13:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-10-17 21:14:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-10-17 21:15:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-17 21:17:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-17 21:18:00,1.665,1.665,1.6645,1.6645,136300000.0
2006-10-17 21:19:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2006-10-17 21:20:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-17 21:22:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-10-17 21:27:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-10-17 21:28:00,1.6645,1.6645,1.6641,1.6643,136300000.0
2006-10-17 21:30:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-17 21:31:00,1.6641,1.6642,1.664,1.6642,136300000.0
2006-10-17 21:32:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-17 21:33:00,1.664,1.664,1.6632,1.6632,136300000.0
2006-10-17 21:34:00,1.6633,1.6637,1.6633,1.6633,136300000.0
2006-10-17 21:35:00,1.6636,1.6637,1.6633,1.6637,136300000.0
2006-10-17 21:36:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2006-10-17 21:37:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-17 21:38:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-10-17 21:39:00,1.663,1.663,1.6621,1.6625,136300000.0
2006-10-17 21:40:00,1.6626,1.6629,1.6624,1.6629,136300000.0
2006-10-17 21:41:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-10-17 21:42:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-17 21:43:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-17 21:44:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-10-17 21:45:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-10-17 21:46:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 21:47:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-17 21:48:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 21:49:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-10-17 21:50:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-17 21:51:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-17 21:52:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-17 21:53:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 21:54:00,1.663,1.663,1.6629,1.663,136300000.0
2006-10-17 21:55:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 21:57:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-17 21:59:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 22:00:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-10-17 22:03:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-17 22:04:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 22:05:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-17 22:06:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 22:09:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 22:10:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-17 22:13:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-17 22:14:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-10-17 22:15:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-10-17 22:16:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-17 22:17:00,1.663,1.6636,1.663,1.6636,136300000.0
2006-10-17 22:18:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-10-17 22:20:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-17 22:24:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-17 22:25:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-17 22:27:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2006-10-17 22:28:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-17 22:31:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-10-17 22:33:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-10-17 22:34:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-10-17 22:35:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2006-10-17 22:37:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-17 22:38:00,1.6633,1.6637,1.6633,1.6636,136300000.0
2006-10-17 22:39:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-10-17 22:40:00,1.6635,1.6637,1.6633,1.6637,136300000.0
2006-10-17 22:42:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-17 22:45:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-17 22:46:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-17 22:47:00,1.6634,1.6642,1.6634,1.6642,136300000.0
2006-10-17 22:48:00,1.6644,1.6647,1.6644,1.6644,136300000.0
2006-10-17 22:49:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-17 22:50:00,1.6645,1.6647,1.6642,1.6642,136300000.0
2006-10-17 22:51:00,1.6644,1.6648,1.6639,1.664,136300000.0
2006-10-17 22:52:00,1.6639,1.6641,1.6637,1.6639,136300000.0
2006-10-17 22:53:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-17 22:54:00,1.6638,1.664,1.6636,1.6637,136300000.0
2006-10-17 22:55:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-10-17 22:56:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-17 22:57:00,1.664,1.6643,1.6639,1.664,136300000.0
2006-10-17 22:58:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-10-17 22:59:00,1.6639,1.6644,1.6639,1.6644,136300000.0
2006-10-17 23:00:00,1.6643,1.6643,1.6639,1.6641,136300000.0
2006-10-17 23:01:00,1.664,1.6645,1.6639,1.6645,136300000.0
2006-10-17 23:02:00,1.6646,1.6653,1.6645,1.6653,136300000.0
2006-10-17 23:03:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-17 23:04:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-10-17 23:05:00,1.6653,1.6656,1.6648,1.6652,136300000.0
2006-10-17 23:06:00,1.6651,1.6652,1.6643,1.6643,136300000.0
2006-10-17 23:07:00,1.6644,1.6644,1.664,1.6642,136300000.0
2006-10-17 23:08:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2006-10-17 23:09:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-10-17 23:10:00,1.6643,1.6643,1.6637,1.6638,136300000.0
2006-10-17 23:11:00,1.6636,1.6642,1.6636,1.6638,136300000.0
2006-10-17 23:12:00,1.664,1.664,1.6636,1.6639,136300000.0
2006-10-17 23:13:00,1.664,1.6643,1.664,1.664,136300000.0
2006-10-17 23:14:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-10-17 23:15:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2006-10-17 23:16:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-10-17 23:17:00,1.6642,1.6642,1.6635,1.6635,136300000.0
2006-10-17 23:18:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-10-17 23:19:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-10-17 23:20:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-17 23:21:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-10-17 23:22:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-10-17 23:23:00,1.6633,1.6639,1.6633,1.6639,136300000.0
2006-10-17 23:24:00,1.6638,1.6639,1.6633,1.6639,136300000.0
2006-10-17 23:25:00,1.6641,1.6641,1.6636,1.6638,136300000.0
2006-10-17 23:26:00,1.664,1.6644,1.6639,1.6644,136300000.0
2006-10-17 23:27:00,1.6645,1.6648,1.6644,1.6648,136300000.0
2006-10-17 23:28:00,1.665,1.665,1.6647,1.6649,136300000.0
2006-10-17 23:29:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-17 23:30:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-10-17 23:31:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-17 23:32:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-17 23:33:00,1.6646,1.6646,1.6643,1.6644,136300000.0
2006-10-17 23:34:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-10-17 23:35:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-10-17 23:37:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-10-17 23:38:00,1.6641,1.6641,1.6639,1.664,136300000.0
2006-10-17 23:39:00,1.6639,1.6643,1.6636,1.664,136300000.0
2006-10-17 23:40:00,1.6639,1.664,1.6638,1.6639,136300000.0
2006-10-17 23:42:00,1.664,1.664,1.6637,1.6638,136300000.0
2006-10-17 23:43:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-10-17 23:44:00,1.664,1.664,1.6639,1.664,136300000.0
2006-10-17 23:45:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-10-17 23:46:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-10-17 23:47:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-17 23:48:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-17 23:49:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-17 23:50:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-17 23:51:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-10-17 23:52:00,1.6641,1.6644,1.664,1.6643,136300000.0
2006-10-17 23:53:00,1.6646,1.6653,1.6646,1.6651,136300000.0
2006-10-17 23:54:00,1.6652,1.6653,1.6648,1.6649,136300000.0
2006-10-17 23:55:00,1.6647,1.6652,1.6647,1.6648,136300000.0
2006-10-17 23:56:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-10-17 23:57:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2006-10-17 23:58:00,1.6646,1.6653,1.6646,1.665,136300000.0
2006-10-17 23:59:00,1.6652,1.6655,1.6652,1.6653,136300000.0
2006-10-18 00:00:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-18 00:01:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-10-18 00:02:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-10-18 00:03:00,1.6649,1.6653,1.6648,1.6648,136300000.0
2006-10-18 00:04:00,1.6649,1.6649,1.6645,1.6646,136300000.0
2006-10-18 00:05:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-10-18 00:07:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2006-10-18 00:08:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-10-18 00:09:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-10-18 00:10:00,1.6647,1.665,1.6646,1.6647,136300000.0
2006-10-18 00:11:00,1.6644,1.6649,1.6644,1.6648,136300000.0
2006-10-18 00:12:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-10-18 00:13:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-10-18 00:14:00,1.6649,1.6651,1.6649,1.665,136300000.0
2006-10-18 00:15:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-10-18 00:16:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-18 00:17:00,1.6652,1.6658,1.6652,1.6655,136300000.0
2006-10-18 00:18:00,1.6656,1.666,1.6656,1.6658,136300000.0
2006-10-18 00:19:00,1.666,1.666,1.6655,1.6655,136300000.0
2006-10-18 00:20:00,1.6656,1.666,1.6656,1.6657,136300000.0
2006-10-18 00:21:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-10-18 00:22:00,1.6658,1.666,1.6656,1.6658,136300000.0
2006-10-18 00:23:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2006-10-18 00:24:00,1.6656,1.6656,1.665,1.6652,136300000.0
2006-10-18 00:25:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-10-18 00:26:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2006-10-18 00:27:00,1.6656,1.6656,1.6651,1.6654,136300000.0
2006-10-18 00:28:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-10-18 00:29:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-10-18 00:30:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-10-18 00:31:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-10-18 00:32:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-10-18 00:33:00,1.6657,1.6659,1.6653,1.6659,136300000.0
2006-10-18 00:34:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2006-10-18 00:35:00,1.6651,1.6652,1.6648,1.6652,136300000.0
2006-10-18 00:36:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-10-18 00:37:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-10-18 00:38:00,1.6649,1.6649,1.6646,1.6648,136300000.0
2006-10-18 00:39:00,1.6651,1.6653,1.665,1.665,136300000.0
2006-10-18 00:40:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-10-18 00:41:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2006-10-18 00:42:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-10-18 00:43:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-10-18 00:44:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-10-18 00:45:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2006-10-18 00:46:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-10-18 00:47:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-18 00:48:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-10-18 00:49:00,1.665,1.665,1.6645,1.6645,136300000.0
2006-10-18 00:51:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-18 00:53:00,1.6643,1.6643,1.6631,1.6638,136300000.0
2006-10-18 00:54:00,1.6636,1.664,1.6636,1.664,136300000.0
2006-10-18 00:55:00,1.6638,1.664,1.6637,1.6638,136300000.0
2006-10-18 00:56:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-18 00:58:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-10-18 00:59:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-18 01:00:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-10-18 01:01:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-18 01:02:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-10-18 01:03:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-10-18 01:04:00,1.6643,1.6644,1.664,1.6644,136300000.0
2006-10-18 01:05:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-18 01:06:00,1.6646,1.6649,1.6646,1.6647,136300000.0
2006-10-18 01:07:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-10-18 01:08:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2006-10-18 01:09:00,1.6644,1.6646,1.6643,1.6643,136300000.0
2006-10-18 01:10:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-10-18 01:11:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-10-18 01:12:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-18 01:13:00,1.6642,1.6642,1.664,1.6642,136300000.0
2006-10-18 01:15:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-18 01:16:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-10-18 01:17:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-18 01:18:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-18 01:19:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-10-18 01:20:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-18 01:21:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-10-18 01:22:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-18 01:23:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-18 01:24:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-18 01:25:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2006-10-18 01:26:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-10-18 01:27:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-18 01:28:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-18 01:29:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-18 01:32:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-18 01:33:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-18 01:35:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-10-18 01:36:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-18 01:37:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-18 01:39:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-18 01:40:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-18 01:41:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-10-18 01:43:00,1.6643,1.6649,1.6643,1.6649,136300000.0
2006-10-18 01:44:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2006-10-18 01:45:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-10-18 01:46:00,1.6647,1.6647,1.6639,1.6642,136300000.0
2006-10-18 01:47:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-10-18 01:48:00,1.664,1.664,1.6638,1.664,136300000.0
2006-10-18 01:49:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-10-18 01:50:00,1.6635,1.6637,1.6634,1.6636,136300000.0
2006-10-18 01:51:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-10-18 01:52:00,1.6634,1.6634,1.6631,1.6633,136300000.0
2006-10-18 01:53:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-10-18 01:54:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-10-18 01:55:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-18 01:56:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-18 01:57:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-18 01:59:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-18 02:00:00,1.6636,1.6636,1.6633,1.6636,136300000.0
2006-10-18 02:01:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-10-18 02:02:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-18 02:03:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-18 02:04:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-10-18 02:05:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2006-10-18 02:06:00,1.6637,1.6637,1.6634,1.6635,136300000.0
2006-10-18 02:08:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-10-18 02:09:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-10-18 02:10:00,1.663,1.6633,1.6629,1.6629,136300000.0
2006-10-18 02:11:00,1.6632,1.6632,1.6628,1.6629,136300000.0
2006-10-18 02:12:00,1.6631,1.6633,1.6628,1.6633,136300000.0
2006-10-18 02:13:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-10-18 02:14:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-10-18 02:15:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-18 02:16:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-18 02:17:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-18 02:20:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-10-18 02:21:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-18 02:22:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-18 02:23:00,1.663,1.6632,1.663,1.663,136300000.0
2006-10-18 02:24:00,1.6629,1.6632,1.6627,1.6627,136300000.0
2006-10-18 02:25:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-10-18 02:26:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2006-10-18 02:27:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-18 02:28:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-10-18 02:29:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-10-18 02:30:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-18 02:32:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-18 02:33:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-10-18 02:34:00,1.6627,1.663,1.6627,1.663,136300000.0
2006-10-18 02:35:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-18 02:36:00,1.663,1.6635,1.663,1.6635,136300000.0
2006-10-18 02:37:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2006-10-18 02:38:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-10-18 02:39:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-10-18 02:40:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-10-18 02:41:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2006-10-18 02:42:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2006-10-18 02:43:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2006-10-18 02:44:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-10-18 02:45:00,1.6638,1.6643,1.6638,1.6638,136300000.0
2006-10-18 02:46:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-10-18 02:47:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2006-10-18 02:48:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-10-18 02:49:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-10-18 02:50:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-10-18 02:51:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2006-10-18 02:52:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-10-18 02:53:00,1.6642,1.6647,1.6642,1.6647,136300000.0
2006-10-18 02:54:00,1.6646,1.6653,1.6646,1.6652,136300000.0
2006-10-18 02:55:00,1.6654,1.666,1.665,1.665,136300000.0
2006-10-18 02:56:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-10-18 02:57:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-10-18 02:58:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-10-18 02:59:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-10-18 03:00:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-10-18 03:01:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-10-18 03:02:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-10-18 03:03:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-10-18 03:04:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-10-18 03:05:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-10-18 03:06:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-18 03:07:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-18 03:08:00,1.6645,1.665,1.6645,1.6646,136300000.0
2006-10-18 03:10:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-10-18 03:11:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-18 03:12:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-10-18 03:13:00,1.6642,1.6644,1.6638,1.6638,136300000.0
2006-10-18 03:14:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-18 03:15:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2006-10-18 03:16:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-10-18 03:17:00,1.664,1.6642,1.664,1.664,136300000.0
2006-10-18 03:18:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-10-18 03:20:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-10-18 03:21:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-18 03:22:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-10-18 03:23:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2006-10-18 03:24:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-18 03:27:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-10-18 03:28:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-18 03:29:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-10-18 03:30:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-18 03:32:00,1.6644,1.6648,1.6642,1.6648,136300000.0
2006-10-18 03:33:00,1.6646,1.6651,1.6646,1.6651,136300000.0
2006-10-18 03:36:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2006-10-18 03:37:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2006-10-18 03:39:00,1.665,1.6652,1.6649,1.6651,136300000.0
2006-10-18 03:40:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-18 03:41:00,1.6649,1.665,1.6646,1.6646,136300000.0
2006-10-18 03:43:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-10-18 03:45:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2006-10-18 03:46:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-18 03:47:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-10-18 03:48:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-10-18 03:50:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-10-18 03:51:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-10-18 03:52:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-10-18 03:53:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-18 03:55:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-18 03:56:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2006-10-18 03:57:00,1.6647,1.665,1.6646,1.6648,136300000.0
2006-10-18 03:58:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-18 03:59:00,1.665,1.6652,1.6649,1.6649,136300000.0
2006-10-18 04:00:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-18 04:02:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-10-18 04:03:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-10-18 04:04:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-18 04:05:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-10-18 04:08:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-10-18 04:09:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-18 04:12:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-10-18 04:13:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-18 04:14:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-18 04:15:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-18 04:16:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-18 04:17:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-18 04:18:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-18 04:19:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-10-18 04:20:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-10-18 04:21:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-10-18 04:24:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-18 04:26:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-18 04:27:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-18 04:29:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-10-18 04:33:00,1.6648,1.6652,1.6648,1.6652,136300000.0
2006-10-18 04:34:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-10-18 04:35:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-10-18 04:36:00,1.665,1.665,1.665,1.665,136300000.0
2006-10-18 04:37:00,1.6651,1.6652,1.6649,1.6649,136300000.0
2006-10-18 04:38:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-10-18 04:40:00,1.6646,1.6649,1.6646,1.6647,136300000.0
2006-10-18 04:41:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-10-18 04:42:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-18 04:43:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-10-18 04:45:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-10-18 04:46:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-10-18 04:47:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-18 04:48:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-18 04:49:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-18 04:50:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2006-10-18 04:51:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-18 04:53:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-10-18 04:54:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-10-18 04:57:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-18 04:58:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-18 04:59:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-10-18 05:01:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-10-18 05:05:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-18 05:06:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2006-10-18 05:07:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2006-10-18 05:09:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-18 05:10:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-10-18 05:11:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-18 05:12:00,1.6646,1.6647,1.6644,1.6647,136300000.0
2006-10-18 05:15:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-10-18 05:16:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2006-10-18 05:17:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-10-18 05:18:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-10-18 05:20:00,1.6646,1.6646,1.6644,1.6646,136300000.0
2006-10-18 05:21:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-18 05:22:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-18 05:25:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-10-18 05:26:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-18 05:36:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-18 05:38:00,1.664,1.6643,1.664,1.6643,136300000.0
2006-10-18 05:39:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-10-18 05:42:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-10-18 05:43:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-10-18 05:45:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-18 05:48:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-18 05:50:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-18 05:51:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-10-18 05:52:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-10-18 05:55:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-10-18 05:57:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-10-18 05:58:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-10-18 06:00:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2006-10-18 06:01:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-10-18 06:02:00,1.6638,1.6642,1.6638,1.664,136300000.0
2006-10-18 06:03:00,1.6638,1.664,1.6637,1.664,136300000.0
2006-10-18 06:04:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-10-18 06:05:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-10-18 06:06:00,1.664,1.6641,1.6638,1.6641,136300000.0
2006-10-18 06:08:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-10-18 06:09:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-18 06:11:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-10-18 06:12:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-18 06:13:00,1.6632,1.6632,1.6629,1.6631,136300000.0
2006-10-18 06:14:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-10-18 06:15:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2006-10-18 06:16:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-18 06:19:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-10-18 06:21:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-10-18 06:22:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-18 06:23:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-10-18 06:24:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-10-18 06:25:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-10-18 06:26:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-18 06:27:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-18 06:28:00,1.6624,1.6626,1.6624,1.6625,136300000.0
2006-10-18 06:29:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 06:30:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2006-10-18 06:31:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 06:32:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 06:33:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-10-18 06:35:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-18 06:37:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-18 06:38:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-18 06:39:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-18 06:40:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-10-18 06:41:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2006-10-18 06:42:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-10-18 06:43:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2006-10-18 06:44:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-10-18 06:46:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-18 06:47:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2006-10-18 06:51:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2006-10-18 06:52:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 06:53:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 06:56:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-18 06:57:00,1.6624,1.6627,1.6624,1.6624,136300000.0
2006-10-18 06:58:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 07:00:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 07:05:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 07:06:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 07:07:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-18 07:08:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-18 07:09:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-18 07:10:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-10-18 07:11:00,1.6623,1.6624,1.662,1.662,136300000.0
2006-10-18 07:12:00,1.6621,1.6623,1.662,1.662,136300000.0
2006-10-18 07:13:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-18 07:14:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-18 07:15:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-18 07:16:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-10-18 07:18:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-18 07:24:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-18 07:25:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-10-18 07:26:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-18 07:27:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 07:30:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-10-18 07:32:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-18 07:34:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 07:35:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-18 07:36:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 07:37:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-18 07:38:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 07:42:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-10-18 07:43:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 07:46:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 07:47:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-10-18 07:48:00,1.6623,1.6626,1.6623,1.6623,136300000.0
2006-10-18 07:49:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2006-10-18 07:50:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-10-18 07:51:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-10-18 07:52:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 07:53:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-10-18 07:54:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-10-18 07:55:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-10-18 07:56:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-18 07:57:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-18 07:58:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-18 07:59:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2006-10-18 08:00:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-10-18 08:01:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-10-18 08:02:00,1.6629,1.663,1.6627,1.6627,136300000.0
2006-10-18 08:03:00,1.6628,1.6628,1.6626,1.6627,136300000.0
2006-10-18 08:04:00,1.6628,1.6629,1.6626,1.6627,136300000.0
2006-10-18 08:05:00,1.6624,1.6626,1.6623,1.6625,136300000.0
2006-10-18 08:06:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-10-18 08:07:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-18 08:08:00,1.6624,1.6626,1.6623,1.6623,136300000.0
2006-10-18 08:09:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2006-10-18 08:10:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-18 08:11:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-18 08:12:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-18 08:13:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-10-18 08:14:00,1.6625,1.6627,1.6623,1.6623,136300000.0
2006-10-18 08:15:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-10-18 08:16:00,1.662,1.6622,1.6618,1.6618,136300000.0
2006-10-18 08:17:00,1.6617,1.6618,1.6614,1.6615,136300000.0
2006-10-18 08:18:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-10-18 08:19:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-10-18 08:21:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-10-18 08:22:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-10-18 08:23:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-10-18 08:24:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2006-10-18 08:26:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-10-18 08:27:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-10-18 08:28:00,1.6609,1.661,1.6607,1.6609,136300000.0
2006-10-18 08:29:00,1.6611,1.6612,1.661,1.6611,136300000.0
2006-10-18 08:30:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2006-10-18 08:31:00,1.661,1.6612,1.6609,1.661,136300000.0
2006-10-18 08:32:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-10-18 08:33:00,1.6615,1.6617,1.6614,1.6614,136300000.0
2006-10-18 08:34:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-10-18 08:35:00,1.6614,1.662,1.6614,1.6618,136300000.0
2006-10-18 08:36:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2006-10-18 08:37:00,1.6616,1.6619,1.6614,1.6615,136300000.0
2006-10-18 08:38:00,1.6614,1.6619,1.6613,1.6617,136300000.0
2006-10-18 08:39:00,1.6616,1.6616,1.6611,1.6613,136300000.0
2006-10-18 08:40:00,1.6614,1.6615,1.6612,1.6615,136300000.0
2006-10-18 08:41:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-10-18 08:42:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-10-18 08:43:00,1.6619,1.6619,1.6616,1.6618,136300000.0
2006-10-18 08:44:00,1.6619,1.6619,1.6613,1.6615,136300000.0
2006-10-18 08:46:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2006-10-18 08:47:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-18 08:48:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-10-18 08:49:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2006-10-18 08:50:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-10-18 08:51:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2006-10-18 08:52:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-18 08:53:00,1.6616,1.6618,1.6614,1.6616,136300000.0
2006-10-18 08:54:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2006-10-18 08:55:00,1.6616,1.6617,1.6612,1.6612,136300000.0
2006-10-18 08:56:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-10-18 08:57:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-18 08:58:00,1.6616,1.6617,1.6614,1.6617,136300000.0
2006-10-18 08:59:00,1.6619,1.6622,1.6618,1.6621,136300000.0
2006-10-18 09:00:00,1.6624,1.6631,1.6624,1.6631,136300000.0
2006-10-18 09:01:00,1.6628,1.6631,1.6627,1.663,136300000.0
2006-10-18 09:02:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-10-18 09:03:00,1.6626,1.663,1.6626,1.6629,136300000.0
2006-10-18 09:04:00,1.6627,1.663,1.6622,1.663,136300000.0
2006-10-18 09:05:00,1.6629,1.6632,1.6627,1.663,136300000.0
2006-10-18 09:06:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2006-10-18 09:07:00,1.6629,1.6632,1.6628,1.6632,136300000.0
2006-10-18 09:08:00,1.6633,1.6634,1.6631,1.6634,136300000.0
2006-10-18 09:09:00,1.6633,1.6633,1.6629,1.663,136300000.0
2006-10-18 09:10:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-18 09:11:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-10-18 09:12:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2006-10-18 09:13:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2006-10-18 09:14:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2006-10-18 09:15:00,1.663,1.6634,1.663,1.6634,136300000.0
2006-10-18 09:16:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-10-18 09:17:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-10-18 09:18:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2006-10-18 09:19:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2006-10-18 09:20:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-18 09:21:00,1.663,1.6632,1.6628,1.6628,136300000.0
2006-10-18 09:22:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2006-10-18 09:24:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2006-10-18 09:25:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-10-18 09:26:00,1.663,1.6634,1.6626,1.6626,136300000.0
2006-10-18 09:27:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2006-10-18 09:29:00,1.6626,1.6627,1.6624,1.6627,136300000.0
2006-10-18 09:30:00,1.663,1.6631,1.6629,1.6631,136300000.0
2006-10-18 09:31:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-10-18 09:32:00,1.663,1.663,1.6629,1.663,136300000.0
2006-10-18 09:33:00,1.6627,1.6631,1.6627,1.663,136300000.0
2006-10-18 09:34:00,1.6631,1.6633,1.663,1.663,136300000.0
2006-10-18 09:35:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2006-10-18 09:36:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-10-18 09:37:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-18 09:38:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-18 09:39:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-10-18 09:40:00,1.6631,1.6632,1.663,1.6631,136300000.0
2006-10-18 09:41:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-10-18 09:42:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2006-10-18 09:43:00,1.6634,1.6637,1.6634,1.6634,136300000.0
2006-10-18 09:44:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-10-18 09:45:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-18 09:46:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-18 09:47:00,1.6632,1.6632,1.663,1.6632,136300000.0
2006-10-18 09:48:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2006-10-18 09:49:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-10-18 09:50:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 09:52:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-10-18 09:53:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2006-10-18 09:54:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-18 09:55:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-18 09:56:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 09:57:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-18 09:58:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-18 09:59:00,1.663,1.663,1.6629,1.663,136300000.0
2006-10-18 10:00:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-18 10:01:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-10-18 10:02:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-10-18 10:03:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 10:04:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-10-18 10:05:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-10-18 10:06:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-18 10:07:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2006-10-18 10:08:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-18 10:09:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-10-18 10:10:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 10:11:00,1.6623,1.6627,1.6623,1.6625,136300000.0
2006-10-18 10:12:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-10-18 10:15:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-18 10:16:00,1.6621,1.6624,1.6619,1.662,136300000.0
2006-10-18 10:17:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-18 10:18:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-18 10:19:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-18 10:20:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-10-18 10:21:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-10-18 10:22:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 10:24:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 10:26:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-18 10:27:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-10-18 10:28:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 10:29:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 10:30:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-10-18 10:31:00,1.6624,1.6627,1.6621,1.6621,136300000.0
2006-10-18 10:32:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-18 10:33:00,1.6621,1.6621,1.6616,1.6616,136300000.0
2006-10-18 10:34:00,1.6617,1.6618,1.6614,1.6616,136300000.0
2006-10-18 10:35:00,1.6615,1.6618,1.6615,1.6617,136300000.0
2006-10-18 10:36:00,1.6618,1.662,1.6615,1.6615,136300000.0
2006-10-18 10:37:00,1.6616,1.662,1.6616,1.662,136300000.0
2006-10-18 10:38:00,1.6621,1.6623,1.662,1.662,136300000.0
2006-10-18 10:39:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-10-18 10:40:00,1.6621,1.6621,1.6618,1.662,136300000.0
2006-10-18 10:41:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-18 10:42:00,1.6621,1.6624,1.6619,1.6623,136300000.0
2006-10-18 10:43:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-18 10:44:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-10-18 10:45:00,1.6625,1.6629,1.6625,1.6626,136300000.0
2006-10-18 10:46:00,1.6624,1.6626,1.6623,1.6625,136300000.0
2006-10-18 10:47:00,1.6626,1.6627,1.6625,1.6627,136300000.0
2006-10-18 10:48:00,1.6628,1.663,1.6627,1.6627,136300000.0
2006-10-18 10:49:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2006-10-18 10:51:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 10:52:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 10:53:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-10-18 10:54:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2006-10-18 10:55:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-10-18 10:56:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-18 10:57:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-10-18 10:58:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-18 10:59:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-10-18 11:00:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-10-18 11:01:00,1.6626,1.6629,1.6626,1.6626,136300000.0
2006-10-18 11:02:00,1.6627,1.6633,1.6627,1.6631,136300000.0
2006-10-18 11:03:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-10-18 11:04:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-18 11:05:00,1.663,1.6639,1.663,1.6633,136300000.0
2006-10-18 11:06:00,1.6631,1.6633,1.663,1.6632,136300000.0
2006-10-18 11:07:00,1.6629,1.6632,1.6629,1.663,136300000.0
2006-10-18 11:08:00,1.6629,1.663,1.6627,1.663,136300000.0
2006-10-18 11:09:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-10-18 11:10:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2006-10-18 11:11:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-18 11:12:00,1.6632,1.6634,1.663,1.6634,136300000.0
2006-10-18 11:13:00,1.6632,1.6632,1.6628,1.6629,136300000.0
2006-10-18 11:14:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-18 11:15:00,1.6631,1.6631,1.6628,1.6631,136300000.0
2006-10-18 11:17:00,1.663,1.6632,1.663,1.663,136300000.0
2006-10-18 11:18:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2006-10-18 11:19:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-10-18 11:20:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-18 11:21:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-18 11:22:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-18 11:23:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-10-18 11:24:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-18 11:25:00,1.6634,1.6634,1.6631,1.6634,136300000.0
2006-10-18 11:26:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2006-10-18 11:27:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-10-18 11:28:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-10-18 11:29:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-18 11:30:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-10-18 11:31:00,1.6634,1.6639,1.6633,1.6636,136300000.0
2006-10-18 11:32:00,1.6639,1.664,1.6637,1.664,136300000.0
2006-10-18 11:33:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2006-10-18 11:34:00,1.6643,1.6645,1.6641,1.6645,136300000.0
2006-10-18 11:35:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-10-18 11:36:00,1.6643,1.6643,1.6638,1.6638,136300000.0
2006-10-18 11:37:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-10-18 11:38:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-10-18 11:39:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-18 11:40:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-10-18 11:41:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-10-18 11:42:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-18 11:44:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-18 11:45:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-18 11:46:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-18 11:47:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-18 11:48:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-18 11:49:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-10-18 11:50:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-10-18 11:51:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-18 11:52:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2006-10-18 11:53:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-10-18 11:54:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-18 11:55:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-10-18 11:57:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-18 11:58:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-18 11:59:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-18 12:00:00,1.6633,1.6638,1.6633,1.6638,136300000.0
2006-10-18 12:01:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-10-18 12:02:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-18 12:03:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-10-18 12:06:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2006-10-18 12:08:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-18 12:10:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2006-10-18 12:12:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-10-18 12:14:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2006-10-18 12:15:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-10-18 12:16:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-18 12:17:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2006-10-18 12:18:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-10-18 12:19:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-10-18 12:20:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-18 12:21:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-10-18 12:22:00,1.6632,1.6632,1.6627,1.6628,136300000.0
2006-10-18 12:23:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-18 12:24:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-18 12:25:00,1.6628,1.663,1.6628,1.6629,136300000.0
2006-10-18 12:26:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-10-18 12:27:00,1.6626,1.663,1.6624,1.6624,136300000.0
2006-10-18 12:28:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-10-18 12:29:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2006-10-18 12:30:00,1.6621,1.6621,1.6617,1.662,136300000.0
2006-10-18 12:31:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2006-10-18 12:32:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-10-18 12:33:00,1.662,1.6623,1.662,1.6622,136300000.0
2006-10-18 12:34:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2006-10-18 12:35:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-18 12:36:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-18 12:37:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-10-18 12:38:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2006-10-18 12:39:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-10-18 12:40:00,1.661,1.6617,1.661,1.6617,136300000.0
2006-10-18 12:41:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-10-18 12:42:00,1.662,1.662,1.6613,1.6616,136300000.0
2006-10-18 12:53:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-10-18 12:54:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-10-18 12:55:00,1.6621,1.6622,1.6618,1.6621,136300000.0
2006-10-18 12:56:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-10-18 12:59:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-18 13:00:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2006-10-18 13:01:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2006-10-18 13:02:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-18 13:04:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-10-18 13:06:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 13:07:00,1.6626,1.6626,1.6623,1.6625,136300000.0
2006-10-18 13:08:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-18 13:09:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-10-18 13:11:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 13:12:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2006-10-18 13:13:00,1.6625,1.6629,1.6625,1.6626,136300000.0
2006-10-18 13:14:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-10-18 13:15:00,1.6626,1.6629,1.6626,1.6626,136300000.0
2006-10-18 13:16:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-18 13:17:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-10-18 13:18:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-18 13:21:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-18 13:22:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-10-18 13:23:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 13:24:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-18 13:25:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-18 13:26:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-10-18 13:27:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-10-18 13:28:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-18 13:30:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-10-18 13:31:00,1.6627,1.6628,1.6624,1.6624,136300000.0
2006-10-18 13:32:00,1.6625,1.6626,1.6623,1.6626,136300000.0
2006-10-18 13:33:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-18 13:34:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-10-18 13:36:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-18 13:37:00,1.6628,1.6628,1.6624,1.6625,136300000.0
2006-10-18 13:38:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-18 13:39:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-18 13:40:00,1.6624,1.6624,1.662,1.6624,136300000.0
2006-10-18 13:41:00,1.6623,1.6625,1.6621,1.6621,136300000.0
2006-10-18 13:42:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-10-18 13:43:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-10-18 13:44:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-10-18 13:45:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-18 13:46:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-10-18 13:47:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-18 13:48:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-18 13:49:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-10-18 13:50:00,1.6623,1.6625,1.6622,1.6622,136300000.0
2006-10-18 13:51:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-18 13:52:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-10-18 13:53:00,1.6626,1.6629,1.6626,1.6627,136300000.0
2006-10-18 13:54:00,1.6624,1.6624,1.6619,1.6622,136300000.0
2006-10-18 13:55:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-18 13:56:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-10-18 13:57:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-18 13:58:00,1.6621,1.6622,1.6618,1.6618,136300000.0
2006-10-18 13:59:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2006-10-18 14:00:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-18 14:01:00,1.6618,1.6624,1.6618,1.6624,136300000.0
2006-10-18 14:02:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-18 14:03:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2006-10-18 14:04:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-10-18 14:05:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-18 14:06:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-10-18 14:07:00,1.662,1.6621,1.6616,1.6621,136300000.0
2006-10-18 14:08:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-18 14:09:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-10-18 14:10:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-18 14:11:00,1.6618,1.6624,1.6618,1.6624,136300000.0
2006-10-18 14:12:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-10-18 14:13:00,1.6622,1.6623,1.662,1.662,136300000.0
2006-10-18 14:14:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2006-10-18 14:15:00,1.6616,1.6616,1.6609,1.6609,136300000.0
2006-10-18 14:16:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-10-18 14:17:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2006-10-18 14:18:00,1.6617,1.6617,1.6613,1.6616,136300000.0
2006-10-18 14:19:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2006-10-18 14:20:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2006-10-18 14:21:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-18 14:22:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-10-18 14:23:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-10-18 14:24:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2006-10-18 14:25:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-18 14:26:00,1.6615,1.6619,1.6615,1.6616,136300000.0
2006-10-18 14:27:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-18 14:28:00,1.6616,1.662,1.6615,1.662,136300000.0
2006-10-18 14:29:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2006-10-18 14:30:00,1.6621,1.6622,1.6619,1.6622,136300000.0
2006-10-18 14:31:00,1.6617,1.662,1.6607,1.6615,136300000.0
2006-10-18 14:32:00,1.6616,1.6621,1.6614,1.662,136300000.0
2006-10-18 14:33:00,1.6619,1.662,1.6615,1.6615,136300000.0
2006-10-18 14:34:00,1.6614,1.6619,1.6614,1.6617,136300000.0
2006-10-18 14:35:00,1.6618,1.6618,1.6611,1.6616,136300000.0
2006-10-18 14:36:00,1.6617,1.6617,1.6612,1.6613,136300000.0
2006-10-18 14:37:00,1.6612,1.6616,1.6609,1.6611,136300000.0
2006-10-18 14:38:00,1.6612,1.6614,1.6608,1.6611,136300000.0
2006-10-18 14:39:00,1.6612,1.6613,1.6605,1.6613,136300000.0
2006-10-18 14:40:00,1.6614,1.6616,1.6611,1.6615,136300000.0
2006-10-18 14:41:00,1.6614,1.6615,1.6611,1.6613,136300000.0
2006-10-18 14:42:00,1.6611,1.6612,1.6607,1.661,136300000.0
2006-10-18 14:43:00,1.6611,1.6614,1.661,1.6612,136300000.0
2006-10-18 14:44:00,1.661,1.6616,1.661,1.6612,136300000.0
2006-10-18 14:45:00,1.6611,1.6615,1.6611,1.6614,136300000.0
2006-10-18 14:46:00,1.6612,1.6617,1.6611,1.6613,136300000.0
2006-10-18 14:47:00,1.6615,1.6618,1.6613,1.6617,136300000.0
2006-10-18 14:48:00,1.6613,1.6618,1.661,1.661,136300000.0
2006-10-18 14:49:00,1.6613,1.6617,1.6613,1.6617,136300000.0
2006-10-18 14:50:00,1.6616,1.662,1.6614,1.6615,136300000.0
2006-10-18 14:51:00,1.6614,1.6619,1.6614,1.6619,136300000.0
2006-10-18 14:52:00,1.6616,1.6618,1.6612,1.6613,136300000.0
2006-10-18 14:53:00,1.6612,1.6618,1.6612,1.6617,136300000.0
2006-10-18 14:54:00,1.6619,1.6619,1.6613,1.6615,136300000.0
2006-10-18 14:55:00,1.6614,1.6617,1.6612,1.6614,136300000.0
2006-10-18 14:56:00,1.6617,1.662,1.6611,1.662,136300000.0
2006-10-18 14:57:00,1.6619,1.6621,1.6616,1.662,136300000.0
2006-10-18 14:58:00,1.6622,1.6622,1.6611,1.6614,136300000.0
2006-10-18 14:59:00,1.6616,1.6617,1.6611,1.6617,136300000.0
2006-10-18 15:00:00,1.6618,1.6619,1.6611,1.6614,136300000.0
2006-10-18 15:01:00,1.6612,1.6619,1.6612,1.6614,136300000.0
2006-10-18 15:02:00,1.6615,1.6615,1.6611,1.6613,136300000.0
2006-10-18 15:03:00,1.661,1.6617,1.6609,1.6615,136300000.0
2006-10-18 15:04:00,1.6617,1.6618,1.6613,1.6616,136300000.0
2006-10-18 15:05:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-10-18 15:06:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-10-18 15:07:00,1.6608,1.6612,1.6607,1.6609,136300000.0
2006-10-18 15:08:00,1.661,1.6614,1.6609,1.6613,136300000.0
2006-10-18 15:09:00,1.6611,1.6617,1.6611,1.6612,136300000.0
2006-10-18 15:10:00,1.661,1.6613,1.6605,1.661,136300000.0
2006-10-18 15:11:00,1.6611,1.6611,1.6607,1.6609,136300000.0
2006-10-18 15:12:00,1.6613,1.6613,1.6606,1.6608,136300000.0
2006-10-18 15:13:00,1.6607,1.661,1.6605,1.6605,136300000.0
2006-10-18 15:14:00,1.6607,1.6611,1.6607,1.661,136300000.0
2006-10-18 15:15:00,1.6611,1.6615,1.6608,1.6613,136300000.0
2006-10-18 15:16:00,1.6611,1.6613,1.6609,1.6611,136300000.0
2006-10-18 15:17:00,1.6609,1.6611,1.6607,1.6609,136300000.0
2006-10-18 15:18:00,1.6612,1.6613,1.6609,1.6611,136300000.0
2006-10-18 15:19:00,1.6609,1.6613,1.6605,1.6613,136300000.0
2006-10-18 15:20:00,1.6612,1.6612,1.6609,1.661,136300000.0
2006-10-18 15:21:00,1.6612,1.6612,1.6606,1.6608,136300000.0
2006-10-18 15:22:00,1.661,1.661,1.6604,1.6607,136300000.0
2006-10-18 15:23:00,1.6604,1.6608,1.6604,1.6607,136300000.0
2006-10-18 15:24:00,1.6605,1.661,1.6605,1.661,136300000.0
2006-10-18 15:25:00,1.6609,1.6609,1.6602,1.6605,136300000.0
2006-10-18 15:26:00,1.6606,1.6611,1.6606,1.6608,136300000.0
2006-10-18 15:27:00,1.6609,1.6611,1.6609,1.6609,136300000.0
2006-10-18 15:28:00,1.6611,1.6611,1.6603,1.6603,136300000.0
2006-10-18 15:29:00,1.6605,1.6607,1.6602,1.6607,136300000.0
2006-10-18 15:30:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2006-10-18 15:31:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-18 15:32:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-10-18 15:33:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-18 15:34:00,1.6604,1.6606,1.6601,1.6605,136300000.0
2006-10-18 15:35:00,1.6603,1.6605,1.6603,1.6603,136300000.0
2006-10-18 15:36:00,1.6602,1.6603,1.66,1.6601,136300000.0
2006-10-18 15:37:00,1.6604,1.6604,1.6601,1.6604,136300000.0
2006-10-18 15:38:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-10-18 15:39:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 15:40:00,1.6601,1.6607,1.6601,1.6604,136300000.0
2006-10-18 15:41:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-10-18 15:42:00,1.6605,1.6607,1.6604,1.6604,136300000.0
2006-10-18 15:43:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-18 15:44:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2006-10-18 15:46:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-10-18 15:47:00,1.6605,1.6606,1.6603,1.6606,136300000.0
2006-10-18 15:48:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-10-18 15:49:00,1.6607,1.6607,1.6603,1.6605,136300000.0
2006-10-18 15:50:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2006-10-18 15:51:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-18 15:52:00,1.6606,1.6608,1.6602,1.6605,136300000.0
2006-10-18 15:53:00,1.6604,1.6608,1.6604,1.6607,136300000.0
2006-10-18 15:54:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-10-18 15:55:00,1.6601,1.6605,1.6601,1.6605,136300000.0
2006-10-18 15:56:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-18 15:57:00,1.6601,1.6605,1.66,1.6602,136300000.0
2006-10-18 15:58:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-18 15:59:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-10-18 16:00:00,1.6599,1.6602,1.6599,1.6599,136300000.0
2006-10-18 16:01:00,1.66,1.6601,1.66,1.66,136300000.0
2006-10-18 16:02:00,1.6597,1.66,1.6597,1.6599,136300000.0
2006-10-18 16:03:00,1.6598,1.66,1.6597,1.6598,136300000.0
2006-10-18 16:04:00,1.66,1.66,1.6596,1.6598,136300000.0
2006-10-18 16:05:00,1.66,1.66,1.6597,1.6599,136300000.0
2006-10-18 16:06:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2006-10-18 16:07:00,1.6596,1.66,1.6596,1.66,136300000.0
2006-10-18 16:08:00,1.6601,1.6601,1.6597,1.66,136300000.0
2006-10-18 16:09:00,1.6599,1.6603,1.6599,1.66,136300000.0
2006-10-18 16:10:00,1.6599,1.66,1.6597,1.6598,136300000.0
2006-10-18 16:11:00,1.6595,1.6597,1.6593,1.6596,136300000.0
2006-10-18 16:12:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2006-10-18 16:13:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-18 16:14:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2006-10-18 16:15:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2006-10-18 16:16:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2006-10-18 16:17:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-18 16:18:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-10-18 16:19:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2006-10-18 16:20:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2006-10-18 16:21:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-18 16:22:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2006-10-18 16:23:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-18 16:24:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 16:25:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-10-18 16:26:00,1.6596,1.66,1.6596,1.6597,136300000.0
2006-10-18 16:27:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2006-10-18 16:28:00,1.6595,1.6598,1.6593,1.6593,136300000.0
2006-10-18 16:29:00,1.6592,1.6596,1.6589,1.6591,136300000.0
2006-10-18 16:30:00,1.6592,1.6595,1.6591,1.6592,136300000.0
2006-10-18 16:31:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2006-10-18 16:32:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2006-10-18 16:33:00,1.6594,1.6597,1.6593,1.6595,136300000.0
2006-10-18 16:34:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2006-10-18 16:35:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2006-10-18 16:36:00,1.6599,1.6599,1.6595,1.6595,136300000.0
2006-10-18 16:37:00,1.6594,1.6598,1.6594,1.6597,136300000.0
2006-10-18 16:38:00,1.6595,1.6597,1.6593,1.6597,136300000.0
2006-10-18 16:39:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2006-10-18 16:40:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-18 16:41:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-10-18 16:42:00,1.6593,1.6594,1.6593,1.6593,136300000.0
2006-10-18 16:43:00,1.6592,1.6592,1.6588,1.6591,136300000.0
2006-10-18 16:44:00,1.659,1.6596,1.659,1.6594,136300000.0
2006-10-18 16:45:00,1.6593,1.6594,1.659,1.6592,136300000.0
2006-10-18 16:46:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-10-18 16:47:00,1.6592,1.6596,1.6592,1.6594,136300000.0
2006-10-18 16:48:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2006-10-18 16:49:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-10-18 16:50:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2006-10-18 16:51:00,1.659,1.6594,1.659,1.6593,136300000.0
2006-10-18 16:52:00,1.659,1.6594,1.659,1.6594,136300000.0
2006-10-18 16:53:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2006-10-18 16:54:00,1.6591,1.6595,1.6591,1.6594,136300000.0
2006-10-18 16:55:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-18 16:56:00,1.6597,1.66,1.6597,1.6598,136300000.0
2006-10-18 16:57:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-10-18 16:58:00,1.6595,1.6595,1.6591,1.6591,136300000.0
2006-10-18 16:59:00,1.6593,1.6595,1.6593,1.6593,136300000.0
2006-10-18 17:00:00,1.6595,1.6596,1.6593,1.6596,136300000.0
2006-10-18 17:01:00,1.6595,1.6597,1.6593,1.6593,136300000.0
2006-10-18 17:02:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-18 17:03:00,1.6596,1.6597,1.6594,1.6595,136300000.0
2006-10-18 17:04:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-18 17:05:00,1.6597,1.6597,1.6593,1.6595,136300000.0
2006-10-18 17:07:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-10-18 17:08:00,1.6596,1.6599,1.6596,1.6596,136300000.0
2006-10-18 17:09:00,1.6597,1.66,1.6596,1.6596,136300000.0
2006-10-18 17:10:00,1.6597,1.6598,1.6595,1.6595,136300000.0
2006-10-18 17:11:00,1.6596,1.6596,1.6593,1.6596,136300000.0
2006-10-18 17:12:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2006-10-18 17:13:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-18 17:14:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-10-18 17:15:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-18 17:16:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-10-18 17:17:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-18 17:18:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-18 17:19:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2006-10-18 17:20:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 17:21:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 17:22:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-10-18 17:23:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-18 17:24:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-10-18 17:26:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 17:27:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2006-10-18 17:28:00,1.66,1.6602,1.6599,1.6599,136300000.0
2006-10-18 17:29:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-18 17:30:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-10-18 17:31:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-10-18 17:32:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-18 17:33:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-10-18 17:34:00,1.6602,1.6602,1.66,1.6602,136300000.0
2006-10-18 17:35:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-18 17:36:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-18 17:37:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-18 17:38:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 17:39:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-10-18 17:40:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2006-10-18 17:41:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2006-10-18 17:43:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 17:45:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 17:46:00,1.6604,1.6604,1.66,1.66,136300000.0
2006-10-18 17:47:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2006-10-18 17:48:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-18 17:49:00,1.6604,1.6606,1.66,1.6606,136300000.0
2006-10-18 17:50:00,1.6605,1.6605,1.6601,1.6601,136300000.0
2006-10-18 17:51:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 17:52:00,1.6599,1.6601,1.6599,1.66,136300000.0
2006-10-18 17:53:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-18 17:54:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2006-10-18 17:55:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-10-18 17:56:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 17:57:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-18 17:58:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2006-10-18 18:00:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2006-10-18 18:01:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2006-10-18 18:02:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2006-10-18 18:03:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-10-18 18:04:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-18 18:05:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-18 18:06:00,1.6598,1.6604,1.6598,1.6603,136300000.0
2006-10-18 18:07:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-10-18 18:08:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 18:09:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-18 18:10:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-18 18:11:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-18 18:12:00,1.6604,1.6606,1.6603,1.6605,136300000.0
2006-10-18 18:13:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-18 18:14:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-10-18 18:15:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-10-18 18:16:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 18:18:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-10-18 18:19:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-18 18:20:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-10-18 18:21:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 18:24:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-10-18 18:25:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-18 18:26:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 18:27:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 18:28:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-18 18:31:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-18 18:34:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 18:35:00,1.66,1.6606,1.66,1.6602,136300000.0
2006-10-18 18:36:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2006-10-18 18:39:00,1.6601,1.6602,1.6599,1.6602,136300000.0
2006-10-18 18:41:00,1.6598,1.6601,1.6598,1.6599,136300000.0
2006-10-18 18:42:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 18:44:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 18:45:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2006-10-18 18:46:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 18:47:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2006-10-18 18:48:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-18 18:49:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-10-18 18:51:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 18:52:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-10-18 18:54:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 18:55:00,1.6602,1.6603,1.6598,1.6598,136300000.0
2006-10-18 18:56:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2006-10-18 18:57:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-18 18:58:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2006-10-18 18:59:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-18 19:00:00,1.6597,1.66,1.6597,1.6597,136300000.0
2006-10-18 19:01:00,1.6593,1.6599,1.6593,1.6596,136300000.0
2006-10-18 19:02:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-18 19:04:00,1.6591,1.6594,1.6589,1.6591,136300000.0
2006-10-18 19:05:00,1.659,1.6593,1.6589,1.659,136300000.0
2006-10-18 19:06:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-18 19:07:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2006-10-18 19:08:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-10-18 19:12:00,1.6594,1.6595,1.659,1.659,136300000.0
2006-10-18 19:13:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-18 19:14:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-10-18 19:15:00,1.6591,1.6598,1.659,1.6595,136300000.0
2006-10-18 19:16:00,1.6593,1.6593,1.6589,1.659,136300000.0
2006-10-18 19:17:00,1.6589,1.659,1.6588,1.659,136300000.0
2006-10-18 19:18:00,1.6588,1.659,1.6588,1.6589,136300000.0
2006-10-18 19:19:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-18 19:20:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-10-18 19:21:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-10-18 19:22:00,1.659,1.659,1.6587,1.6587,136300000.0
2006-10-18 19:23:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2006-10-18 19:24:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-10-18 19:25:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2006-10-18 19:26:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-10-18 19:28:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-10-18 19:29:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-10-18 19:30:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2006-10-18 19:31:00,1.659,1.6592,1.6589,1.659,136300000.0
2006-10-18 19:32:00,1.6591,1.6601,1.6591,1.6601,136300000.0
2006-10-18 19:33:00,1.6602,1.6602,1.6596,1.6596,136300000.0
2006-10-18 19:34:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2006-10-18 19:35:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-18 19:36:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-10-18 19:37:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-18 19:38:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-10-18 19:39:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-10-18 19:41:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-18 19:42:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-18 19:43:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-18 19:44:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-18 19:45:00,1.66,1.66,1.6599,1.66,136300000.0
2006-10-18 19:48:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-18 19:50:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-18 19:51:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-10-18 19:52:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2006-10-18 19:53:00,1.6595,1.6597,1.6594,1.6596,136300000.0
2006-10-18 19:54:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-10-18 19:55:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-18 19:56:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-18 19:57:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2006-10-18 19:58:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-18 20:00:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 20:01:00,1.6602,1.6603,1.66,1.6603,136300000.0
2006-10-18 20:02:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 20:03:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 20:04:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 20:05:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-18 20:06:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-10-18 20:07:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-10-18 20:08:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 20:11:00,1.6599,1.6601,1.6599,1.66,136300000.0
2006-10-18 20:16:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-10-18 20:17:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-18 20:18:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-18 20:20:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-10-18 20:21:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-18 20:23:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-18 20:27:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-10-18 20:28:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 20:29:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 20:30:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-10-18 20:32:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-18 20:34:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 20:35:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-10-18 20:36:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-18 20:37:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-10-18 20:38:00,1.6602,1.6606,1.66,1.6606,136300000.0
2006-10-18 20:39:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-18 20:41:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2006-10-18 20:42:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-18 20:43:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2006-10-18 20:44:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-10-18 20:45:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-10-18 20:47:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-18 20:48:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-18 20:49:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-18 20:50:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-18 20:51:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-18 20:52:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2006-10-18 20:53:00,1.6604,1.6604,1.66,1.66,136300000.0
2006-10-18 20:54:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 20:55:00,1.66,1.6605,1.6599,1.6605,136300000.0
2006-10-18 20:56:00,1.6606,1.6606,1.6601,1.6601,136300000.0
2006-10-18 20:57:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 20:58:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-10-18 20:59:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 21:00:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-18 21:01:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2006-10-18 21:02:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-18 21:03:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-18 21:06:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 21:07:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-18 21:08:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-18 21:09:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-18 21:10:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 21:14:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-18 21:15:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-18 21:17:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-10-18 21:18:00,1.6606,1.661,1.6606,1.6607,136300000.0
2006-10-18 21:19:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-18 21:20:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2006-10-18 21:21:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-18 21:23:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-18 21:26:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-10-18 21:27:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-18 21:28:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2006-10-18 21:29:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-18 21:32:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-10-18 21:34:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2006-10-18 21:35:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-10-18 21:36:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-18 21:37:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-18 21:38:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-18 21:39:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-18 21:40:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 21:41:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-18 21:42:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 21:43:00,1.6607,1.6607,1.6604,1.6607,136300000.0
2006-10-18 21:45:00,1.6603,1.6607,1.6603,1.6607,136300000.0
2006-10-18 21:46:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-18 21:48:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-10-18 21:50:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2006-10-18 21:51:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-18 21:54:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-10-18 21:55:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2006-10-18 21:56:00,1.6603,1.6606,1.6603,1.6606,136300000.0
2006-10-18 21:57:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-18 21:58:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2006-10-18 21:59:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-18 22:00:00,1.6602,1.6602,1.66,1.6602,136300000.0
2006-10-18 22:01:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-18 22:02:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-18 22:03:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 22:04:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-10-18 22:05:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 22:06:00,1.6599,1.66,1.6598,1.6598,136300000.0
2006-10-18 22:07:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-18 22:09:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-18 22:10:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-18 22:11:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-18 22:13:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-18 22:14:00,1.66,1.6603,1.66,1.6603,136300000.0
2006-10-18 22:19:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-18 22:20:00,1.66,1.66,1.6598,1.6599,136300000.0
2006-10-18 22:21:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-10-18 22:22:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-18 22:23:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-18 22:24:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-18 22:26:00,1.6599,1.66,1.6598,1.6598,136300000.0
2006-10-18 22:28:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-18 22:30:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-18 22:31:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-10-18 22:32:00,1.6598,1.66,1.6598,1.6598,136300000.0
2006-10-18 22:33:00,1.66,1.66,1.6598,1.66,136300000.0
2006-10-18 22:34:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-18 22:36:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-18 22:37:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-18 22:38:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-18 22:39:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-18 22:41:00,1.6599,1.6602,1.6599,1.66,136300000.0
2006-10-18 22:45:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-18 22:46:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-10-18 22:47:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-10-18 22:48:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-18 22:49:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-10-18 22:51:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-18 22:52:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-18 22:53:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-18 22:54:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-18 22:55:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-18 22:57:00,1.6594,1.6594,1.6591,1.6594,136300000.0
2006-10-18 22:58:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-10-18 22:59:00,1.6592,1.6593,1.659,1.6593,136300000.0
2006-10-18 23:00:00,1.6595,1.6595,1.6591,1.6594,136300000.0
2006-10-18 23:01:00,1.6593,1.6595,1.6587,1.6587,136300000.0
2006-10-18 23:02:00,1.6592,1.6592,1.6586,1.6588,136300000.0
2006-10-18 23:03:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2006-10-18 23:04:00,1.6586,1.6587,1.6584,1.6587,136300000.0
2006-10-18 23:05:00,1.6588,1.6588,1.6581,1.6584,136300000.0
2006-10-18 23:06:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2006-10-18 23:07:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2006-10-18 23:08:00,1.6583,1.6587,1.6581,1.6582,136300000.0
2006-10-18 23:09:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2006-10-18 23:10:00,1.6582,1.6585,1.6582,1.6582,136300000.0
2006-10-18 23:11:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-10-18 23:12:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-10-18 23:13:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2006-10-18 23:14:00,1.6582,1.6583,1.658,1.6581,136300000.0
2006-10-18 23:15:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-10-18 23:16:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-10-18 23:19:00,1.6578,1.658,1.6578,1.658,136300000.0
2006-10-18 23:20:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2006-10-18 23:21:00,1.658,1.658,1.658,1.658,136300000.0
2006-10-18 23:22:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-18 23:23:00,1.658,1.6583,1.658,1.6583,136300000.0
2006-10-18 23:24:00,1.6582,1.6583,1.658,1.6581,136300000.0
2006-10-18 23:26:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-10-18 23:27:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-10-18 23:28:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2006-10-18 23:29:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-10-18 23:30:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-10-18 23:31:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-10-18 23:32:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-18 23:34:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2006-10-18 23:35:00,1.6586,1.659,1.6586,1.659,136300000.0
2006-10-18 23:36:00,1.6586,1.6588,1.6585,1.6585,136300000.0
2006-10-18 23:37:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2006-10-18 23:38:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-18 23:40:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2006-10-18 23:42:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2006-10-18 23:43:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-18 23:46:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-18 23:48:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-18 23:49:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-18 23:50:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-10-18 23:51:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-18 23:53:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-18 23:55:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-18 23:56:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-18 23:57:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-10-18 23:59:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-10-19 00:00:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2006-10-19 00:01:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-10-19 00:02:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2006-10-19 00:04:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-19 00:06:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-10-19 00:07:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-19 00:08:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-19 00:09:00,1.6588,1.659,1.6588,1.659,136300000.0
2006-10-19 00:10:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-10-19 00:11:00,1.6587,1.6588,1.6586,1.6588,136300000.0
2006-10-19 00:12:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-19 00:13:00,1.6584,1.6586,1.6583,1.6584,136300000.0
2006-10-19 00:14:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2006-10-19 00:15:00,1.6582,1.6586,1.6582,1.6586,136300000.0
2006-10-19 00:16:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2006-10-19 00:17:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-19 00:24:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-19 00:26:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-19 00:27:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2006-10-19 00:28:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-19 00:29:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-19 00:30:00,1.6593,1.6595,1.6593,1.6593,136300000.0
2006-10-19 00:31:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-10-19 00:33:00,1.6591,1.6591,1.659,1.6591,136300000.0
2006-10-19 00:34:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-10-19 00:35:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-19 00:36:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2006-10-19 00:37:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-19 00:38:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-19 00:39:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-19 00:40:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-19 00:41:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2006-10-19 00:42:00,1.6597,1.6599,1.6596,1.6597,136300000.0
2006-10-19 00:43:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2006-10-19 00:44:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2006-10-19 00:45:00,1.6595,1.6597,1.6592,1.6597,136300000.0
2006-10-19 00:46:00,1.6596,1.6597,1.6594,1.6595,136300000.0
2006-10-19 00:47:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-19 00:48:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-19 00:51:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-19 00:52:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-19 00:53:00,1.6599,1.6601,1.6597,1.66,136300000.0
2006-10-19 00:54:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-10-19 00:55:00,1.66,1.6604,1.66,1.6603,136300000.0
2006-10-19 00:56:00,1.6602,1.6603,1.66,1.66,136300000.0
2006-10-19 00:57:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-10-19 00:59:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-19 01:00:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-10-19 01:01:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-19 01:03:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-19 01:04:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-10-19 01:05:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-19 01:06:00,1.6603,1.6605,1.6601,1.6601,136300000.0
2006-10-19 01:08:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-19 01:09:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 01:10:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 01:12:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 01:13:00,1.6608,1.6608,1.6602,1.6604,136300000.0
2006-10-19 01:14:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2006-10-19 01:15:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-10-19 01:16:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2006-10-19 01:17:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 01:19:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 01:22:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-19 01:23:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 01:24:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2006-10-19 01:25:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2006-10-19 01:26:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-19 01:27:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-10-19 01:28:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-10-19 01:29:00,1.6607,1.6609,1.6607,1.6608,136300000.0
2006-10-19 01:30:00,1.6609,1.661,1.6607,1.661,136300000.0
2006-10-19 01:32:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-19 01:33:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 01:34:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-10-19 01:35:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-19 01:36:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-10-19 01:37:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-19 01:38:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 01:39:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-19 01:40:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 01:41:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-10-19 01:42:00,1.6615,1.6615,1.6611,1.6611,136300000.0
2006-10-19 01:43:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-19 01:44:00,1.6618,1.662,1.6616,1.662,136300000.0
2006-10-19 01:45:00,1.6618,1.6618,1.6613,1.6613,136300000.0
2006-10-19 01:46:00,1.6614,1.6614,1.6611,1.6612,136300000.0
2006-10-19 01:47:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 01:48:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 01:49:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-10-19 01:50:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 01:51:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 01:52:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 01:53:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-10-19 01:54:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-19 01:55:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-10-19 01:56:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-10-19 01:57:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-19 01:58:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-19 01:59:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-10-19 02:00:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2006-10-19 02:02:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-10-19 02:03:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-10-19 02:04:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-19 02:05:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-19 02:06:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-19 02:07:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 02:09:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 02:10:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 02:12:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-19 02:13:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-10-19 02:14:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-19 02:15:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-10-19 02:16:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 02:17:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 02:19:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 02:20:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-19 02:22:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-10-19 02:23:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-19 02:24:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2006-10-19 02:25:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-10-19 02:26:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-10-19 02:27:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-19 02:28:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 02:29:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-10-19 02:30:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 02:31:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-19 02:32:00,1.661,1.661,1.6607,1.6608,136300000.0
2006-10-19 02:33:00,1.6607,1.6608,1.6606,1.6606,136300000.0
2006-10-19 02:34:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2006-10-19 02:35:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 02:36:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-19 02:38:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-10-19 02:39:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-10-19 02:40:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 02:41:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-19 02:42:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-10-19 02:44:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2006-10-19 02:45:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-10-19 02:46:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-10-19 02:47:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2006-10-19 02:48:00,1.6604,1.6604,1.6601,1.6603,136300000.0
2006-10-19 02:49:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-10-19 02:50:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2006-10-19 02:51:00,1.6598,1.66,1.6597,1.66,136300000.0
2006-10-19 02:52:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-19 02:53:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 02:54:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2006-10-19 02:55:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-19 02:56:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-19 02:57:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2006-10-19 02:58:00,1.6599,1.6599,1.6596,1.6598,136300000.0
2006-10-19 02:59:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2006-10-19 03:00:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-10-19 03:01:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-19 03:02:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2006-10-19 03:03:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-19 03:04:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-19 03:05:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-19 03:07:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 03:09:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-19 03:10:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-19 03:11:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2006-10-19 03:13:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-10-19 03:14:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-10-19 03:15:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-19 03:16:00,1.661,1.6613,1.6608,1.6608,136300000.0
2006-10-19 03:18:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-19 03:19:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-10-19 03:20:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 03:21:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 03:22:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-19 03:23:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-10-19 03:26:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-19 03:28:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 03:29:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-10-19 03:31:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2006-10-19 03:32:00,1.6605,1.6605,1.6602,1.6605,136300000.0
2006-10-19 03:34:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-19 03:35:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-19 03:36:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 03:37:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 03:38:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 03:39:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-19 03:40:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 03:41:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 03:42:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2006-10-19 03:43:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2006-10-19 03:44:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-19 03:47:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-19 03:48:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-10-19 03:49:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-19 03:50:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-19 03:51:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 03:52:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-10-19 03:54:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-10-19 03:56:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2006-10-19 03:57:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-10-19 03:59:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-10-19 04:00:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-10-19 04:01:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2006-10-19 04:02:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-10-19 04:03:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-10-19 04:04:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-10-19 04:05:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 04:07:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 04:11:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 04:13:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 04:14:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2006-10-19 04:15:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 04:17:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-19 04:20:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 04:21:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 04:22:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-19 04:24:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-19 04:25:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 04:28:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-19 04:30:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-10-19 04:33:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 04:34:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2006-10-19 04:35:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-19 04:36:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-19 04:37:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-10-19 04:38:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 04:41:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-19 04:42:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 04:43:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-19 04:46:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 04:47:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 04:50:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-10-19 04:51:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-19 04:52:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 04:53:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 04:55:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 04:57:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-19 04:58:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-19 04:59:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 05:01:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 05:02:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 05:03:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-19 05:05:00,1.6601,1.6603,1.66,1.6603,136300000.0
2006-10-19 05:06:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-19 05:08:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 05:09:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 05:10:00,1.6604,1.6607,1.6604,1.6604,136300000.0
2006-10-19 05:11:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-10-19 05:12:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-19 05:14:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2006-10-19 05:15:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 05:18:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-19 05:19:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 05:20:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 05:21:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 05:22:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 05:24:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-10-19 05:25:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2006-10-19 05:26:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-10-19 05:27:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-19 05:28:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-10-19 05:29:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 05:30:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 05:31:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 05:33:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 05:35:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 05:37:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 05:38:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 05:39:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 05:40:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 05:41:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-19 05:42:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 05:45:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 05:46:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 05:48:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 05:49:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 05:50:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-19 05:51:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 05:53:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-10-19 05:59:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 06:00:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 06:01:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 06:04:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-19 06:05:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-10-19 06:07:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 06:08:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 06:09:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 06:10:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 06:13:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-19 06:14:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-19 06:18:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 06:19:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 06:21:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 06:23:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-10-19 06:25:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-19 06:28:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 06:29:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 06:30:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-10-19 06:32:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-10-19 06:33:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 06:34:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-10-19 06:35:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-10-19 06:36:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2006-10-19 06:38:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2006-10-19 06:39:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 06:42:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 06:44:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-19 06:45:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 06:46:00,1.66,1.6603,1.66,1.6603,136300000.0
2006-10-19 06:47:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 06:50:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-19 06:53:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 06:54:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-19 06:55:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 06:57:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-10-19 06:58:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-19 07:00:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-10-19 07:01:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 07:02:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-19 07:03:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-10-19 07:05:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 07:06:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-19 07:07:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-10-19 07:09:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-19 07:11:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-19 07:12:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-19 07:13:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-19 07:14:00,1.66,1.66,1.6598,1.6599,136300000.0
2006-10-19 07:15:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-10-19 07:16:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-10-19 07:17:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-10-19 07:18:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-19 07:21:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-19 07:22:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-10-19 07:24:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-10-19 07:25:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-10-19 07:26:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-10-19 07:27:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-19 07:28:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-10-19 07:29:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-19 07:30:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-19 07:32:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-10-19 07:33:00,1.6591,1.6594,1.659,1.659,136300000.0
2006-10-19 07:34:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2006-10-19 07:35:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-19 07:36:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-10-19 07:37:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-10-19 07:38:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-10-19 07:39:00,1.6592,1.6592,1.659,1.6592,136300000.0
2006-10-19 07:40:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-10-19 07:41:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2006-10-19 07:42:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-19 07:43:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-19 07:45:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-19 07:46:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2006-10-19 07:47:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-10-19 07:48:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-10-19 07:49:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2006-10-19 07:50:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-10-19 07:51:00,1.6592,1.6592,1.6589,1.6592,136300000.0
2006-10-19 07:52:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-19 07:53:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-19 07:54:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-10-19 07:55:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2006-10-19 07:56:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-10-19 07:59:00,1.6588,1.659,1.6588,1.659,136300000.0
2006-10-19 08:00:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-19 08:01:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-10-19 08:02:00,1.659,1.6591,1.6589,1.6591,136300000.0
2006-10-19 08:03:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-10-19 08:04:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2006-10-19 08:05:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2006-10-19 08:06:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2006-10-19 08:07:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-19 08:08:00,1.6587,1.659,1.6587,1.6588,136300000.0
2006-10-19 08:09:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-19 08:10:00,1.6588,1.659,1.6588,1.659,136300000.0
2006-10-19 08:11:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-10-19 08:12:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-19 08:13:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2006-10-19 08:14:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2006-10-19 08:15:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-19 08:16:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-19 08:17:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-19 08:18:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-19 08:19:00,1.6588,1.659,1.6588,1.6588,136300000.0
2006-10-19 08:20:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-10-19 08:21:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2006-10-19 08:22:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2006-10-19 08:23:00,1.659,1.659,1.6587,1.6587,136300000.0
2006-10-19 08:24:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-10-19 08:25:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2006-10-19 08:26:00,1.6588,1.6588,1.6583,1.6583,136300000.0
2006-10-19 08:27:00,1.6585,1.6586,1.6582,1.6586,136300000.0
2006-10-19 08:28:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2006-10-19 08:29:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-10-19 08:30:00,1.6585,1.6585,1.6582,1.6584,136300000.0
2006-10-19 08:31:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2006-10-19 08:32:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2006-10-19 08:33:00,1.6582,1.6586,1.6582,1.6582,136300000.0
2006-10-19 08:34:00,1.6583,1.6586,1.6583,1.6586,136300000.0
2006-10-19 08:35:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-10-19 08:36:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2006-10-19 08:37:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2006-10-19 08:39:00,1.6587,1.6587,1.6577,1.6579,136300000.0
2006-10-19 08:40:00,1.6583,1.6586,1.658,1.6581,136300000.0
2006-10-19 08:41:00,1.6582,1.6583,1.658,1.6581,136300000.0
2006-10-19 08:42:00,1.6582,1.6583,1.6579,1.6581,136300000.0
2006-10-19 08:43:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-10-19 08:44:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-10-19 08:45:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-10-19 08:46:00,1.6582,1.6586,1.6582,1.6586,136300000.0
2006-10-19 08:47:00,1.6587,1.659,1.6587,1.6589,136300000.0
2006-10-19 08:49:00,1.659,1.6592,1.6589,1.6589,136300000.0
2006-10-19 08:50:00,1.659,1.659,1.6582,1.6585,136300000.0
2006-10-19 08:51:00,1.6583,1.6586,1.6582,1.6582,136300000.0
2006-10-19 08:52:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-10-19 08:53:00,1.6582,1.6582,1.658,1.658,136300000.0
2006-10-19 08:54:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2006-10-19 08:55:00,1.6578,1.6578,1.6576,1.6578,136300000.0
2006-10-19 08:56:00,1.6577,1.6578,1.6576,1.6578,136300000.0
2006-10-19 08:57:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-10-19 08:58:00,1.658,1.6583,1.658,1.6583,136300000.0
2006-10-19 08:59:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2006-10-19 09:00:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-10-19 09:01:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2006-10-19 09:02:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2006-10-19 09:03:00,1.6574,1.6574,1.657,1.6572,136300000.0
2006-10-19 09:04:00,1.6571,1.6573,1.6571,1.6572,136300000.0
2006-10-19 09:05:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2006-10-19 09:06:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2006-10-19 09:07:00,1.6576,1.6576,1.6573,1.6573,136300000.0
2006-10-19 09:08:00,1.657,1.6573,1.6569,1.6572,136300000.0
2006-10-19 09:09:00,1.6571,1.6572,1.657,1.6572,136300000.0
2006-10-19 09:10:00,1.6571,1.6572,1.6569,1.6572,136300000.0
2006-10-19 09:11:00,1.657,1.6572,1.6569,1.6569,136300000.0
2006-10-19 09:12:00,1.6568,1.6572,1.6567,1.6572,136300000.0
2006-10-19 09:13:00,1.6571,1.6575,1.6571,1.6575,136300000.0
2006-10-19 09:14:00,1.6578,1.6578,1.6574,1.6574,136300000.0
2006-10-19 09:15:00,1.6576,1.6579,1.6574,1.6578,136300000.0
2006-10-19 09:16:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-10-19 09:17:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-10-19 09:18:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2006-10-19 09:19:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-19 09:20:00,1.6571,1.6573,1.657,1.6573,136300000.0
2006-10-19 09:21:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-10-19 09:22:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-10-19 09:23:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-19 09:24:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2006-10-19 09:25:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-10-19 09:26:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-10-19 09:27:00,1.6576,1.6576,1.657,1.657,136300000.0
2006-10-19 09:28:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-10-19 09:29:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2006-10-19 09:30:00,1.6568,1.6574,1.6568,1.6574,136300000.0
2006-10-19 09:31:00,1.6573,1.6576,1.6573,1.6576,136300000.0
2006-10-19 09:32:00,1.6577,1.6579,1.6576,1.6577,136300000.0
2006-10-19 09:33:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2006-10-19 09:34:00,1.6577,1.658,1.6577,1.6578,136300000.0
2006-10-19 09:35:00,1.658,1.6581,1.6577,1.6577,136300000.0
2006-10-19 09:36:00,1.6579,1.6583,1.6578,1.6582,136300000.0
2006-10-19 09:37:00,1.6581,1.6582,1.658,1.658,136300000.0
2006-10-19 09:38:00,1.6582,1.6585,1.6579,1.6585,136300000.0
2006-10-19 09:39:00,1.6586,1.659,1.6583,1.6587,136300000.0
2006-10-19 09:40:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2006-10-19 09:41:00,1.6583,1.6584,1.6581,1.6581,136300000.0
2006-10-19 09:42:00,1.658,1.658,1.6574,1.6579,136300000.0
2006-10-19 09:43:00,1.6578,1.6584,1.6578,1.6584,136300000.0
2006-10-19 09:44:00,1.6582,1.6585,1.6581,1.6583,136300000.0
2006-10-19 09:45:00,1.6584,1.6584,1.6579,1.6582,136300000.0
2006-10-19 09:46:00,1.6581,1.6581,1.6577,1.6577,136300000.0
2006-10-19 09:47:00,1.658,1.6582,1.658,1.658,136300000.0
2006-10-19 09:48:00,1.6577,1.6581,1.6577,1.6581,136300000.0
2006-10-19 09:49:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2006-10-19 09:50:00,1.658,1.6581,1.6579,1.6581,136300000.0
2006-10-19 09:51:00,1.658,1.6581,1.6579,1.658,136300000.0
2006-10-19 09:52:00,1.6582,1.6584,1.658,1.6584,136300000.0
2006-10-19 09:53:00,1.6585,1.6585,1.6582,1.6584,136300000.0
2006-10-19 09:54:00,1.6583,1.6586,1.6583,1.6586,136300000.0
2006-10-19 09:56:00,1.6585,1.6588,1.6584,1.6584,136300000.0
2006-10-19 09:57:00,1.6583,1.6584,1.658,1.6584,136300000.0
2006-10-19 09:58:00,1.6582,1.6586,1.6581,1.6581,136300000.0
2006-10-19 09:59:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2006-10-19 10:00:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2006-10-19 10:01:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2006-10-19 10:02:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2006-10-19 10:04:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2006-10-19 10:05:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-10-19 10:06:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-10-19 10:07:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2006-10-19 10:08:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2006-10-19 10:09:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2006-10-19 10:10:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2006-10-19 10:11:00,1.6583,1.6583,1.658,1.658,136300000.0
2006-10-19 10:13:00,1.6579,1.658,1.6578,1.6578,136300000.0
2006-10-19 10:14:00,1.6579,1.658,1.6578,1.6579,136300000.0
2006-10-19 10:15:00,1.658,1.658,1.6578,1.6578,136300000.0
2006-10-19 10:16:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-10-19 10:17:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2006-10-19 10:18:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2006-10-19 10:19:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-10-19 10:20:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2006-10-19 10:21:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-10-19 10:22:00,1.658,1.6581,1.6579,1.6581,136300000.0
2006-10-19 10:23:00,1.6579,1.6583,1.6578,1.658,136300000.0
2006-10-19 10:24:00,1.6582,1.6582,1.658,1.658,136300000.0
2006-10-19 10:27:00,1.6582,1.6582,1.658,1.6582,136300000.0
2006-10-19 10:28:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-10-19 10:29:00,1.6582,1.6582,1.658,1.6581,136300000.0
2006-10-19 10:30:00,1.658,1.6581,1.6579,1.658,136300000.0
2006-10-19 10:31:00,1.6579,1.6581,1.6577,1.658,136300000.0
2006-10-19 10:32:00,1.6581,1.6585,1.658,1.6581,136300000.0
2006-10-19 10:33:00,1.6583,1.6586,1.6581,1.6582,136300000.0
2006-10-19 10:34:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2006-10-19 10:35:00,1.6586,1.6588,1.6583,1.6587,136300000.0
2006-10-19 10:36:00,1.6585,1.659,1.6583,1.659,136300000.0
2006-10-19 10:37:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2006-10-19 10:38:00,1.6591,1.6592,1.6587,1.6591,136300000.0
2006-10-19 10:39:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-19 10:40:00,1.6588,1.6595,1.6588,1.6595,136300000.0
2006-10-19 10:41:00,1.6597,1.6603,1.6597,1.6603,136300000.0
2006-10-19 10:42:00,1.6601,1.6604,1.6598,1.6598,136300000.0
2006-10-19 10:43:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2006-10-19 10:44:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-19 10:45:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-10-19 10:46:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-10-19 10:47:00,1.6603,1.6605,1.6601,1.6605,136300000.0
2006-10-19 10:48:00,1.6602,1.6602,1.6599,1.6602,136300000.0
2006-10-19 10:49:00,1.66,1.6601,1.6598,1.6598,136300000.0
2006-10-19 10:50:00,1.6597,1.6602,1.6597,1.6602,136300000.0
2006-10-19 10:51:00,1.66,1.6604,1.6597,1.6601,136300000.0
2006-10-19 10:52:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-10-19 10:53:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-19 10:54:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2006-10-19 10:55:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2006-10-19 10:56:00,1.6603,1.6607,1.6603,1.6605,136300000.0
2006-10-19 10:57:00,1.6606,1.6609,1.6606,1.6608,136300000.0
2006-10-19 10:58:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-10-19 10:59:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2006-10-19 11:00:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-10-19 11:01:00,1.6614,1.6617,1.6613,1.6613,136300000.0
2006-10-19 11:02:00,1.6618,1.6624,1.6618,1.6622,136300000.0
2006-10-19 11:03:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2006-10-19 11:04:00,1.6623,1.6624,1.6619,1.6624,136300000.0
2006-10-19 11:05:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-19 11:06:00,1.662,1.6621,1.6619,1.6621,136300000.0
2006-10-19 11:07:00,1.662,1.662,1.6617,1.662,136300000.0
2006-10-19 11:08:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-10-19 11:09:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-10-19 11:10:00,1.6619,1.6619,1.6616,1.6617,136300000.0
2006-10-19 11:11:00,1.6618,1.6619,1.6616,1.6617,136300000.0
2006-10-19 11:12:00,1.6619,1.6619,1.6616,1.6618,136300000.0
2006-10-19 11:13:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-19 11:14:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-10-19 11:16:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 11:17:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-19 11:18:00,1.6614,1.6616,1.6612,1.6616,136300000.0
2006-10-19 11:19:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-10-19 11:20:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 11:21:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-10-19 11:22:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-10-19 11:23:00,1.661,1.661,1.6608,1.661,136300000.0
2006-10-19 11:24:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 11:25:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2006-10-19 11:26:00,1.6611,1.6615,1.6611,1.6615,136300000.0
2006-10-19 11:27:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-10-19 11:28:00,1.6613,1.6618,1.6613,1.6618,136300000.0
2006-10-19 11:29:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-10-19 11:30:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-10-19 11:31:00,1.662,1.662,1.6616,1.662,136300000.0
2006-10-19 11:32:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-19 11:33:00,1.6619,1.6622,1.6619,1.662,136300000.0
2006-10-19 11:35:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2006-10-19 11:36:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-10-19 11:37:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-10-19 11:38:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-19 11:39:00,1.6619,1.662,1.6618,1.662,136300000.0
2006-10-19 11:40:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-19 11:41:00,1.6621,1.6621,1.6619,1.662,136300000.0
2006-10-19 11:42:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 11:43:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-19 11:44:00,1.6619,1.6624,1.6619,1.662,136300000.0
2006-10-19 11:45:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-10-19 11:46:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-19 11:47:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-10-19 11:48:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-10-19 11:49:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2006-10-19 11:50:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-19 11:51:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-19 11:52:00,1.6625,1.6629,1.6624,1.6628,136300000.0
2006-10-19 11:53:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-10-19 11:54:00,1.6626,1.663,1.6626,1.6628,136300000.0
2006-10-19 11:55:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-10-19 11:56:00,1.6627,1.6627,1.6623,1.6624,136300000.0
2006-10-19 11:57:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-10-19 11:58:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-10-19 11:59:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-19 12:00:00,1.6627,1.6627,1.6623,1.6624,136300000.0
2006-10-19 12:01:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-19 12:02:00,1.6623,1.6624,1.6621,1.6621,136300000.0
2006-10-19 12:03:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2006-10-19 12:04:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-10-19 12:05:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-10-19 12:06:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-10-19 12:07:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-10-19 12:08:00,1.6619,1.6622,1.6615,1.6621,136300000.0
2006-10-19 12:09:00,1.6623,1.6624,1.662,1.6624,136300000.0
2006-10-19 12:10:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-10-19 12:11:00,1.662,1.6623,1.662,1.6623,136300000.0
2006-10-19 12:14:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-19 12:16:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-10-19 12:17:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2006-10-19 12:19:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-10-19 12:20:00,1.662,1.6623,1.662,1.662,136300000.0
2006-10-19 12:21:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 12:22:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-19 12:23:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-10-19 12:24:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-10-19 12:25:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 12:26:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-19 12:28:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-10-19 12:29:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-10-19 12:30:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-10-19 12:32:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-10-19 12:34:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 12:35:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 12:36:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2006-10-19 12:37:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-10-19 12:38:00,1.6612,1.6616,1.6612,1.6616,136300000.0
2006-10-19 12:39:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 12:40:00,1.6614,1.6616,1.6612,1.6612,136300000.0
2006-10-19 12:45:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 12:46:00,1.6613,1.6616,1.6613,1.6613,136300000.0
2006-10-19 12:47:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 12:48:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-10-19 12:49:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-10-19 12:50:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 12:51:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 12:52:00,1.661,1.661,1.6609,1.661,136300000.0
2006-10-19 12:53:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-19 12:54:00,1.6602,1.6606,1.6598,1.6606,136300000.0
2006-10-19 12:55:00,1.6608,1.6608,1.6603,1.6604,136300000.0
2006-10-19 12:56:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 12:57:00,1.6602,1.6602,1.6598,1.6598,136300000.0
2006-10-19 12:58:00,1.6597,1.6597,1.6591,1.6591,136300000.0
2006-10-19 12:59:00,1.6593,1.6598,1.6592,1.6595,136300000.0
2006-10-19 13:00:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-10-19 13:01:00,1.6589,1.6593,1.6589,1.6592,136300000.0
2006-10-19 13:02:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-10-19 13:03:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-19 13:04:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-10-19 13:05:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-19 13:07:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-19 13:09:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-19 13:10:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-19 13:11:00,1.6597,1.6599,1.6595,1.6596,136300000.0
2006-10-19 13:12:00,1.6599,1.6602,1.6598,1.6602,136300000.0
2006-10-19 13:13:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-10-19 13:14:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2006-10-19 13:15:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2006-10-19 13:16:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-10-19 13:17:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2006-10-19 13:18:00,1.66,1.6602,1.6599,1.66,136300000.0
2006-10-19 13:19:00,1.6602,1.6602,1.6598,1.6602,136300000.0
2006-10-19 13:20:00,1.6603,1.6603,1.66,1.6602,136300000.0
2006-10-19 13:21:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-19 13:23:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-19 13:24:00,1.6602,1.6606,1.6601,1.6604,136300000.0
2006-10-19 13:25:00,1.6607,1.6607,1.66,1.66,136300000.0
2006-10-19 13:26:00,1.6601,1.6602,1.6598,1.6601,136300000.0
2006-10-19 13:27:00,1.66,1.6604,1.66,1.6604,136300000.0
2006-10-19 13:28:00,1.6601,1.6605,1.6601,1.6605,136300000.0
2006-10-19 13:29:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2006-10-19 13:30:00,1.6603,1.6605,1.6601,1.6605,136300000.0
2006-10-19 13:31:00,1.6604,1.6605,1.6602,1.6605,136300000.0
2006-10-19 13:32:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-19 13:33:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-19 13:34:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 13:36:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 13:37:00,1.6601,1.6602,1.66,1.6601,136300000.0
2006-10-19 13:38:00,1.66,1.6602,1.6599,1.6601,136300000.0
2006-10-19 13:39:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2006-10-19 13:40:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-10-19 13:41:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2006-10-19 13:42:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-19 13:43:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-19 13:44:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 13:45:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-19 13:46:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2006-10-19 13:47:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-19 13:48:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-10-19 13:49:00,1.6611,1.6613,1.661,1.6613,136300000.0
2006-10-19 13:50:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 13:51:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-19 13:52:00,1.6611,1.6611,1.6606,1.6607,136300000.0
2006-10-19 13:53:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-19 13:54:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-19 13:55:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-19 13:56:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 13:57:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-10-19 13:58:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-19 13:59:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 14:00:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 14:01:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2006-10-19 14:02:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 14:03:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2006-10-19 14:04:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-10-19 14:06:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-19 14:08:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-19 14:10:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 14:11:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-19 14:12:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-19 14:13:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-19 14:14:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-19 14:15:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-10-19 14:16:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-19 14:17:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-10-19 14:18:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-19 14:19:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-10-19 14:20:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-10-19 14:21:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-19 14:22:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2006-10-19 14:23:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-19 14:24:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-19 14:25:00,1.6592,1.6592,1.6585,1.6585,136300000.0
2006-10-19 14:26:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-19 14:27:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-19 14:28:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-19 14:29:00,1.6584,1.6587,1.6584,1.6585,136300000.0
2006-10-19 14:30:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-19 14:31:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2006-10-19 14:32:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-10-19 14:33:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-10-19 14:34:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-10-19 14:35:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-19 14:36:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-19 14:37:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2006-10-19 14:38:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-10-19 14:39:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-10-19 14:40:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-10-19 14:41:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-10-19 14:42:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-19 14:43:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2006-10-19 14:44:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2006-10-19 14:45:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-10-19 14:46:00,1.6586,1.6591,1.6586,1.6591,136300000.0
2006-10-19 14:47:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-19 14:48:00,1.6593,1.6593,1.659,1.659,136300000.0
2006-10-19 14:49:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-10-19 14:50:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-19 14:51:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-19 14:52:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-10-19 14:53:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-10-19 14:54:00,1.6592,1.6592,1.659,1.659,136300000.0
2006-10-19 14:55:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2006-10-19 14:56:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-19 14:57:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-10-19 14:58:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-10-19 14:59:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-10-19 15:00:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-19 15:01:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-19 15:02:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-10-19 15:03:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-10-19 15:04:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-19 15:05:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-10-19 15:06:00,1.6596,1.66,1.6596,1.66,136300000.0
2006-10-19 15:07:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-10-19 15:08:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-10-19 15:09:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2006-10-19 15:10:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-10-19 15:12:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-19 15:13:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-19 15:15:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-19 15:16:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-19 15:17:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-19 15:18:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-19 15:19:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-19 15:20:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-10-19 15:21:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-19 15:22:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-19 15:23:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 15:24:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-19 15:25:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-10-19 15:26:00,1.6601,1.6606,1.6601,1.6606,136300000.0
2006-10-19 15:27:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2006-10-19 15:28:00,1.6608,1.6609,1.6605,1.6609,136300000.0
2006-10-19 15:29:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-19 15:30:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-10-19 15:31:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2006-10-19 15:32:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 15:33:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 15:34:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 15:35:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2006-10-19 15:36:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-19 15:37:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-19 15:39:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-19 15:40:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-19 15:41:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-19 15:42:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 15:43:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-19 15:44:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-10-19 15:45:00,1.6609,1.6615,1.6608,1.6615,136300000.0
2006-10-19 15:46:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2006-10-19 15:47:00,1.6618,1.6618,1.6616,1.6618,136300000.0
2006-10-19 15:48:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-19 15:49:00,1.6617,1.662,1.6617,1.6618,136300000.0
2006-10-19 15:50:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-19 15:51:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-10-19 15:52:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-10-19 15:53:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-19 15:54:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-10-19 15:55:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-10-19 15:56:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-19 15:57:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-10-19 15:58:00,1.6613,1.6613,1.661,1.661,136300000.0
2006-10-19 15:59:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-10-19 16:00:00,1.6609,1.6609,1.6605,1.6608,136300000.0
2006-10-19 16:01:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-19 16:02:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-19 16:03:00,1.6612,1.6612,1.661,1.6612,136300000.0
2006-10-19 16:04:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-19 16:05:00,1.6613,1.6616,1.6613,1.6615,136300000.0
2006-10-19 16:06:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 16:07:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 16:08:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-19 16:09:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-10-19 16:10:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-10-19 16:11:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-10-19 16:12:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-19 16:13:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-10-19 16:14:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 16:15:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-19 16:16:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-19 16:17:00,1.6613,1.6613,1.6608,1.6608,136300000.0
2006-10-19 16:18:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-10-19 16:19:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-10-19 16:20:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2006-10-19 16:21:00,1.6605,1.6608,1.6605,1.6607,136300000.0
2006-10-19 16:22:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 16:23:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 16:24:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2006-10-19 16:25:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-10-19 16:26:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 16:27:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 16:28:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-19 16:29:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-10-19 16:30:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-10-19 16:31:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-19 16:32:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-19 16:33:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-10-19 16:34:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 16:35:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-10-19 16:36:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-10-19 16:37:00,1.662,1.662,1.6616,1.6617,136300000.0
2006-10-19 16:38:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2006-10-19 16:39:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-19 16:40:00,1.6616,1.6619,1.6616,1.6618,136300000.0
2006-10-19 16:41:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-10-19 16:42:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-10-19 16:43:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-19 16:44:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-19 16:45:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2006-10-19 16:46:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2006-10-19 16:48:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2006-10-19 16:49:00,1.662,1.662,1.6616,1.6617,136300000.0
2006-10-19 16:50:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-10-19 16:51:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 16:52:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-10-19 16:53:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 16:54:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-10-19 16:55:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 16:56:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-10-19 16:57:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-19 16:58:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-10-19 16:59:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-10-19 17:00:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2006-10-19 17:01:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-10-19 17:02:00,1.6616,1.6619,1.6616,1.6616,136300000.0
2006-10-19 17:04:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-10-19 17:05:00,1.6619,1.662,1.6618,1.6618,136300000.0
2006-10-19 17:06:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-19 17:07:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-10-19 17:08:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-10-19 17:10:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-10-19 17:11:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-10-19 17:12:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-10-19 17:13:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-10-19 17:14:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-19 17:15:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-10-19 17:16:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-10-19 17:17:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 17:18:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-19 17:19:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2006-10-19 17:20:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-10-19 17:21:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-10-19 17:22:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-10-19 17:23:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-19 17:24:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 17:26:00,1.6619,1.6619,1.6614,1.6614,136300000.0
2006-10-19 17:28:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-10-19 17:30:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-19 17:31:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 17:32:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-10-19 17:33:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 17:34:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-10-19 17:35:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-19 17:36:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 17:37:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 17:38:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-10-19 17:39:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-10-19 17:40:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-10-19 17:41:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-19 17:42:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-19 17:43:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-19 17:44:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-19 17:45:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-19 17:46:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-19 17:47:00,1.6603,1.6603,1.6598,1.6598,136300000.0
2006-10-19 17:49:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-19 17:50:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-19 17:51:00,1.6604,1.6604,1.6598,1.6598,136300000.0
2006-10-19 17:52:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-19 17:53:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-10-19 17:54:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2006-10-19 17:55:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2006-10-19 17:56:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-10-19 17:57:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-10-19 17:58:00,1.6591,1.6591,1.659,1.659,136300000.0
2006-10-19 17:59:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-10-19 18:00:00,1.6595,1.6606,1.6592,1.6606,136300000.0
2006-10-19 18:01:00,1.6605,1.6606,1.6602,1.6604,136300000.0
2006-10-19 18:02:00,1.6608,1.6608,1.6602,1.6603,136300000.0
2006-10-19 18:03:00,1.6601,1.6604,1.6597,1.6599,136300000.0
2006-10-19 18:04:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-10-19 18:05:00,1.66,1.66,1.6599,1.66,136300000.0
2006-10-19 18:06:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2006-10-19 18:07:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-19 18:08:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-10-19 18:09:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-19 18:10:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-19 18:11:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-19 18:12:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-19 18:13:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2006-10-19 18:14:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2006-10-19 18:15:00,1.66,1.6602,1.6599,1.6602,136300000.0
2006-10-19 18:16:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-10-19 18:17:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2006-10-19 18:18:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 18:19:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-10-19 18:20:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-19 18:21:00,1.6601,1.6601,1.6599,1.66,136300000.0
2006-10-19 18:22:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-19 18:23:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-19 18:24:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-19 18:25:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 18:26:00,1.6601,1.6601,1.66,1.6601,136300000.0
2006-10-19 18:28:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-19 18:29:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-19 18:30:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-10-19 18:32:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 18:33:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2006-10-19 18:34:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2006-10-19 18:35:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-10-19 18:36:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-19 18:38:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-19 18:39:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-19 18:40:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-19 18:41:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-19 18:43:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-19 18:44:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-19 18:45:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-10-19 18:46:00,1.6609,1.6611,1.6609,1.661,136300000.0
2006-10-19 18:47:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 18:48:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-10-19 18:49:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-19 18:50:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2006-10-19 18:51:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-10-19 18:52:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-19 18:53:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 18:54:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-10-19 18:55:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-10-19 18:56:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-10-19 18:58:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-10-19 18:59:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-10-19 19:00:00,1.6616,1.6621,1.6616,1.6621,136300000.0
2006-10-19 19:02:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-10-19 19:04:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-19 19:05:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-10-19 19:06:00,1.6611,1.6613,1.661,1.661,136300000.0
2006-10-19 19:07:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-10-19 19:08:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-10-19 19:09:00,1.6618,1.6625,1.6617,1.6624,136300000.0
2006-10-19 19:10:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2006-10-19 19:11:00,1.662,1.6621,1.6618,1.6621,136300000.0
2006-10-19 19:12:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2006-10-19 19:13:00,1.6616,1.662,1.6616,1.6618,136300000.0
2006-10-19 19:14:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-10-19 19:15:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-19 19:16:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-10-19 19:17:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-10-19 19:18:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-19 19:19:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-19 19:20:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-19 19:21:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-10-19 19:22:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2006-10-19 19:23:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-10-19 19:24:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2006-10-19 19:25:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-19 19:26:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-10-19 19:27:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-10-19 19:28:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-10-19 19:29:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-10-19 19:30:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-10-19 19:31:00,1.6619,1.6622,1.6619,1.662,136300000.0
2006-10-19 19:32:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-10-19 19:33:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-19 19:34:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-19 19:35:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-10-19 19:36:00,1.6621,1.6622,1.662,1.6622,136300000.0
2006-10-19 19:37:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-10-19 19:38:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 19:39:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-10-19 19:41:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-19 19:43:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 19:44:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-10-19 19:45:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-19 19:47:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 19:48:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-19 19:49:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-19 19:50:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-10-19 19:51:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-10-19 19:52:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2006-10-19 19:53:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-10-19 19:54:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-19 19:55:00,1.6622,1.6625,1.6621,1.6625,136300000.0
2006-10-19 19:56:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-19 19:57:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-10-19 19:58:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-10-19 19:59:00,1.6621,1.6624,1.6621,1.6621,136300000.0
2006-10-19 20:00:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-10-19 20:02:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-10-19 20:03:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-10-19 20:04:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-19 20:05:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-19 20:06:00,1.6626,1.6626,1.6622,1.6623,136300000.0
2006-10-19 20:07:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-19 20:08:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-19 20:09:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-10-19 20:10:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-10-19 20:11:00,1.6628,1.6628,1.6622,1.6622,136300000.0
2006-10-19 20:12:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-10-19 20:13:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-19 20:14:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-19 20:15:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-10-19 20:17:00,1.6625,1.6625,1.6619,1.6619,136300000.0
2006-10-19 20:18:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-19 20:19:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 20:20:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-19 20:21:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2006-10-19 20:22:00,1.6634,1.6635,1.663,1.6633,136300000.0
2006-10-19 20:23:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-19 20:24:00,1.6633,1.6633,1.6628,1.6628,136300000.0
2006-10-19 20:25:00,1.6627,1.663,1.6627,1.663,136300000.0
2006-10-19 20:26:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-10-19 20:29:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-19 20:30:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2006-10-19 20:31:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-19 20:32:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-19 20:34:00,1.6621,1.6624,1.6621,1.6621,136300000.0
2006-10-19 20:35:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-10-19 20:36:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-10-19 20:37:00,1.6625,1.6626,1.6622,1.6626,136300000.0
2006-10-19 20:38:00,1.6625,1.6626,1.6622,1.6624,136300000.0
2006-10-19 20:39:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-10-19 20:40:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-10-19 20:41:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-10-19 20:43:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-19 20:44:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-19 20:45:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2006-10-19 20:46:00,1.6624,1.6628,1.6624,1.6628,136300000.0
2006-10-19 20:48:00,1.6627,1.6629,1.6624,1.6624,136300000.0
2006-10-19 20:49:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-19 20:50:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-10-19 20:51:00,1.662,1.662,1.6617,1.6618,136300000.0
2006-10-19 20:52:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-19 20:53:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-10-19 20:54:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-10-19 20:55:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2006-10-19 20:56:00,1.6614,1.6619,1.6614,1.6618,136300000.0
2006-10-19 20:57:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-10-19 20:58:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-10-19 20:59:00,1.662,1.662,1.6616,1.6617,136300000.0
2006-10-19 21:00:00,1.6612,1.6617,1.661,1.6617,136300000.0
2006-10-19 21:01:00,1.6616,1.6617,1.6611,1.6611,136300000.0
2006-10-19 21:02:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-10-19 21:03:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 21:05:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 21:06:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2006-10-19 21:07:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-10-19 21:08:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 21:09:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-10-19 21:10:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-10-19 21:11:00,1.6613,1.6614,1.6611,1.6614,136300000.0
2006-10-19 21:12:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2006-10-19 21:13:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 21:14:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-10-19 21:15:00,1.6614,1.6617,1.6613,1.6614,136300000.0
2006-10-19 21:16:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-19 21:17:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 21:18:00,1.661,1.6611,1.6608,1.6608,136300000.0
2006-10-19 21:20:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-10-19 21:21:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-19 21:22:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-19 21:23:00,1.6609,1.6613,1.6609,1.6613,136300000.0
2006-10-19 21:24:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-19 21:26:00,1.6611,1.6611,1.6608,1.661,136300000.0
2006-10-19 21:28:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 21:30:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-10-19 21:31:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2006-10-19 21:32:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-19 21:33:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 21:34:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 21:35:00,1.661,1.6613,1.661,1.661,136300000.0
2006-10-19 21:36:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 21:37:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-19 21:39:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 21:45:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-19 21:46:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 21:47:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 21:50:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 21:51:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-19 21:52:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-19 21:54:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 21:55:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-10-19 21:57:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-10-19 21:59:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 22:00:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 22:01:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 22:02:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2006-10-19 22:04:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-19 22:05:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 22:06:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-19 22:07:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-10-19 22:08:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-10-19 22:09:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-19 22:10:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 22:11:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-19 22:12:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 22:13:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-10-19 22:14:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 22:15:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-19 22:16:00,1.6611,1.6614,1.6611,1.6612,136300000.0
2006-10-19 22:17:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2006-10-19 22:18:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-19 22:21:00,1.6618,1.6618,1.6614,1.6615,136300000.0
2006-10-19 22:22:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-19 22:23:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-19 22:25:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-19 22:26:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-10-19 22:27:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 22:28:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-19 22:29:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-19 22:30:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 22:31:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2006-10-19 22:32:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2006-10-19 22:33:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-19 22:34:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-19 22:36:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-19 22:37:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-19 22:41:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-10-19 22:42:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-19 22:43:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-19 22:44:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-10-19 22:45:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-19 22:46:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-19 22:47:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-19 22:48:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-19 22:49:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-19 22:50:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-19 22:51:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-19 22:52:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-19 22:53:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-19 22:55:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-10-19 22:56:00,1.6626,1.6633,1.6626,1.6629,136300000.0
2006-10-19 22:57:00,1.6626,1.6628,1.6625,1.6625,136300000.0
2006-10-19 22:58:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2006-10-19 22:59:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-10-19 23:00:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-10-19 23:01:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-19 23:02:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 23:03:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-19 23:05:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2006-10-19 23:06:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-10-19 23:07:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-19 23:08:00,1.6616,1.6621,1.6616,1.6617,136300000.0
2006-10-19 23:09:00,1.662,1.662,1.6616,1.6616,136300000.0
2006-10-19 23:10:00,1.6614,1.6619,1.6614,1.6617,136300000.0
2006-10-19 23:11:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-10-19 23:12:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-10-19 23:14:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-19 23:15:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-10-19 23:16:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 23:17:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-19 23:18:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-19 23:19:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-19 23:22:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-19 23:23:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-19 23:24:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-10-19 23:25:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-10-19 23:26:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2006-10-19 23:27:00,1.6617,1.662,1.6617,1.6619,136300000.0
2006-10-19 23:28:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 23:29:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-19 23:31:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-19 23:32:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-19 23:33:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-19 23:34:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-19 23:35:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 23:36:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-19 23:37:00,1.6624,1.663,1.6623,1.6626,136300000.0
2006-10-19 23:38:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-10-19 23:39:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-19 23:40:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-19 23:42:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-19 23:43:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-10-19 23:44:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2006-10-19 23:45:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-10-19 23:47:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-19 23:49:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-10-19 23:50:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 23:51:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-10-19 23:52:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-19 23:53:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-19 23:54:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-19 23:55:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-19 23:56:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-19 23:57:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2006-10-19 23:58:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-19 23:59:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-10-20 00:00:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-10-20 00:02:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-20 00:05:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 00:06:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-10-20 00:07:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-20 00:08:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-20 00:09:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-20 00:10:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-10-20 00:11:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 00:12:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-10-20 00:13:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 00:14:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 00:15:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-10-20 00:16:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2006-10-20 00:17:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2006-10-20 00:18:00,1.663,1.6632,1.663,1.663,136300000.0
2006-10-20 00:19:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2006-10-20 00:20:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-10-20 00:21:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-10-20 00:22:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-20 00:23:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 00:24:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 00:25:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 00:29:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-10-20 00:30:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 00:31:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-20 00:36:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 00:37:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 00:41:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-10-20 00:42:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 00:43:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 00:47:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 00:48:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-20 00:50:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 00:53:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 00:54:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 00:55:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-10-20 00:56:00,1.663,1.6633,1.663,1.6631,136300000.0
2006-10-20 00:57:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 00:58:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-10-20 00:59:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 01:01:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-20 01:03:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 01:04:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-20 01:06:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 01:12:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-10-20 01:13:00,1.6637,1.6637,1.6632,1.6633,136300000.0
2006-10-20 01:14:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 01:16:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2006-10-20 01:17:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-20 01:18:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-10-20 01:19:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 01:21:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-10-20 01:22:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-10-20 01:23:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2006-10-20 01:29:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-20 01:30:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2006-10-20 01:31:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-10-20 01:32:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 01:33:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-20 01:34:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-10-20 01:35:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 01:36:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-10-20 01:37:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-10-20 01:38:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-10-20 01:39:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2006-10-20 01:40:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-10-20 01:41:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2006-10-20 01:44:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2006-10-20 01:45:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2006-10-20 01:46:00,1.6634,1.6637,1.6631,1.6637,136300000.0
2006-10-20 01:47:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-10-20 01:48:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-10-20 01:49:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-10-20 01:50:00,1.6639,1.6639,1.6635,1.6635,136300000.0
2006-10-20 01:51:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-10-20 01:52:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-10-20 01:53:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 01:54:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-10-20 01:55:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2006-10-20 01:56:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 01:57:00,1.6635,1.6637,1.6634,1.6635,136300000.0
2006-10-20 01:58:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 01:59:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-10-20 02:00:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-10-20 02:01:00,1.6631,1.6633,1.663,1.663,136300000.0
2006-10-20 02:02:00,1.6631,1.6633,1.6624,1.6628,136300000.0
2006-10-20 02:03:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-20 02:04:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 02:05:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2006-10-20 02:06:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-10-20 02:07:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-20 02:08:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2006-10-20 02:09:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-10-20 02:10:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-20 02:12:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2006-10-20 02:13:00,1.663,1.6632,1.6625,1.6627,136300000.0
2006-10-20 02:14:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-10-20 02:15:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-20 02:16:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-10-20 02:17:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-20 02:18:00,1.6635,1.6643,1.6635,1.6638,136300000.0
2006-10-20 02:19:00,1.6637,1.6642,1.6637,1.6638,136300000.0
2006-10-20 02:20:00,1.664,1.664,1.6638,1.6639,136300000.0
2006-10-20 02:21:00,1.664,1.6641,1.6637,1.6637,136300000.0
2006-10-20 02:22:00,1.6634,1.6638,1.6633,1.6638,136300000.0
2006-10-20 02:23:00,1.6636,1.6641,1.6636,1.6638,136300000.0
2006-10-20 02:24:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2006-10-20 02:25:00,1.664,1.6642,1.664,1.6641,136300000.0
2006-10-20 02:26:00,1.664,1.6643,1.664,1.664,136300000.0
2006-10-20 02:27:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-20 02:28:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-10-20 02:29:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 02:30:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-20 02:31:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 02:33:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 02:34:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-10-20 02:35:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 02:36:00,1.664,1.6641,1.6638,1.6641,136300000.0
2006-10-20 02:37:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-10-20 02:38:00,1.6641,1.6641,1.6638,1.664,136300000.0
2006-10-20 02:39:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-20 02:40:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 02:41:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-10-20 02:42:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 02:43:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-10-20 02:44:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2006-10-20 02:45:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-10-20 02:46:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 02:48:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 02:49:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-10-20 02:51:00,1.6636,1.6636,1.6631,1.6632,136300000.0
2006-10-20 02:52:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-10-20 02:53:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2006-10-20 02:54:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-10-20 02:55:00,1.6638,1.6638,1.6634,1.6635,136300000.0
2006-10-20 02:56:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-10-20 02:57:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 02:58:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 02:59:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-10-20 03:00:00,1.664,1.664,1.6638,1.664,136300000.0
2006-10-20 03:01:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-20 03:02:00,1.6641,1.6646,1.6641,1.6646,136300000.0
2006-10-20 03:03:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2006-10-20 03:04:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2006-10-20 03:05:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-20 03:06:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 03:07:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-10-20 03:08:00,1.6641,1.6641,1.6635,1.6636,136300000.0
2006-10-20 03:09:00,1.6635,1.6639,1.6635,1.6639,136300000.0
2006-10-20 03:10:00,1.664,1.6641,1.6637,1.6639,136300000.0
2006-10-20 03:11:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-10-20 03:12:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 03:16:00,1.664,1.664,1.6635,1.6636,136300000.0
2006-10-20 03:17:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 03:18:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-20 03:20:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-10-20 03:21:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 03:24:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-10-20 03:25:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-20 03:26:00,1.6635,1.6639,1.6635,1.6639,136300000.0
2006-10-20 03:27:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 03:28:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-10-20 03:29:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-10-20 03:30:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 03:31:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 03:32:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 03:33:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-10-20 03:34:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 03:37:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 03:38:00,1.664,1.664,1.6637,1.6639,136300000.0
2006-10-20 03:39:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-10-20 03:40:00,1.6638,1.6641,1.6638,1.6638,136300000.0
2006-10-20 03:41:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-10-20 03:42:00,1.6632,1.6636,1.6632,1.6634,136300000.0
2006-10-20 03:43:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 03:46:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-10-20 03:47:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 03:48:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-10-20 03:49:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 03:51:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 03:52:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-10-20 03:53:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 03:54:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-20 03:55:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2006-10-20 03:56:00,1.6639,1.6644,1.6636,1.6644,136300000.0
2006-10-20 03:57:00,1.6646,1.6646,1.6642,1.6645,136300000.0
2006-10-20 03:58:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-10-20 03:59:00,1.6644,1.6646,1.6643,1.6646,136300000.0
2006-10-20 04:00:00,1.6643,1.6643,1.6638,1.6643,136300000.0
2006-10-20 04:01:00,1.6644,1.6649,1.6643,1.6649,136300000.0
2006-10-20 04:02:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-10-20 04:03:00,1.665,1.665,1.6648,1.665,136300000.0
2006-10-20 04:04:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-20 04:05:00,1.6651,1.6653,1.665,1.665,136300000.0
2006-10-20 04:06:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-10-20 04:07:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-10-20 04:10:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-10-20 04:11:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-10-20 04:13:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-20 04:16:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2006-10-20 04:17:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-10-20 04:18:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-10-20 04:19:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-20 04:20:00,1.6643,1.6647,1.6643,1.6647,136300000.0
2006-10-20 04:21:00,1.6646,1.6647,1.6644,1.6644,136300000.0
2006-10-20 04:23:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-20 04:25:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 04:26:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-20 04:27:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 04:29:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-20 04:32:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 04:33:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-10-20 04:34:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2006-10-20 04:35:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-10-20 04:36:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-10-20 04:37:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-10-20 04:38:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-20 04:39:00,1.6642,1.6646,1.6642,1.6646,136300000.0
2006-10-20 04:40:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-10-20 04:43:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 04:44:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-20 04:45:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2006-10-20 04:46:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-20 04:47:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-20 04:49:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-20 04:50:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-20 04:51:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-20 04:52:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-10-20 04:53:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-20 04:54:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-20 04:56:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-20 04:57:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-20 04:58:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-10-20 05:00:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-10-20 05:01:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-20 05:02:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 05:06:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-20 05:07:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 05:08:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-20 05:12:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-10-20 05:13:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-10-20 05:14:00,1.6647,1.6647,1.6644,1.6646,136300000.0
2006-10-20 05:15:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-10-20 05:16:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-20 05:17:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-10-20 05:18:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-10-20 05:19:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-10-20 05:20:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-10-20 05:21:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-20 05:22:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-10-20 05:23:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-20 05:24:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-10-20 05:26:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 05:27:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2006-10-20 05:28:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-10-20 05:29:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2006-10-20 05:30:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-10-20 05:32:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-20 05:33:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 05:34:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-10-20 05:35:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-10-20 05:37:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 05:39:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-20 05:41:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-10-20 05:44:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-20 05:47:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-20 05:48:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 05:50:00,1.6643,1.6648,1.6643,1.6644,136300000.0
2006-10-20 05:52:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-10-20 05:53:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2006-10-20 05:54:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2006-10-20 05:55:00,1.6646,1.6649,1.6646,1.6647,136300000.0
2006-10-20 05:56:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-10-20 05:57:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-20 05:58:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-10-20 06:00:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-10-20 06:01:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-10-20 06:03:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-10-20 06:08:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-10-20 06:10:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-10-20 06:11:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 06:12:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 06:14:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-20 06:16:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 06:17:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 06:19:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-10-20 06:20:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-10-20 06:21:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-10-20 06:22:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2006-10-20 06:23:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-20 06:24:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 06:28:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 06:30:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-10-20 06:31:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-20 06:32:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 06:33:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-10-20 06:34:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-20 06:36:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-10-20 06:38:00,1.664,1.664,1.664,1.664,136300000.0
2006-10-20 06:39:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 06:40:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-10-20 06:42:00,1.6638,1.6639,1.6635,1.6635,136300000.0
2006-10-20 06:43:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2006-10-20 06:44:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-10-20 06:46:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-10-20 06:48:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-10-20 06:49:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-10-20 06:53:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-10-20 06:55:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 06:56:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-10-20 06:57:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-10-20 06:58:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 07:00:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-10-20 07:02:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2006-10-20 07:04:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-10-20 07:05:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-10-20 07:06:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2006-10-20 07:07:00,1.6628,1.6631,1.6628,1.6628,136300000.0
2006-10-20 07:08:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-10-20 07:09:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-10-20 07:10:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-20 07:11:00,1.6629,1.663,1.6626,1.6626,136300000.0
2006-10-20 07:12:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-10-20 07:13:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-10-20 07:15:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 07:16:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 07:17:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-10-20 07:18:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-20 07:19:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 07:20:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-10-20 07:21:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-10-20 07:22:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-10-20 07:24:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 07:25:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 07:27:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 07:28:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2006-10-20 07:30:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-10-20 07:31:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-10-20 07:32:00,1.6628,1.6631,1.6628,1.6628,136300000.0
2006-10-20 07:33:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 07:34:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 07:36:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-10-20 07:37:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-20 07:38:00,1.6627,1.6627,1.6621,1.6621,136300000.0
2006-10-20 07:39:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2006-10-20 07:40:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-20 07:41:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-10-20 07:43:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-10-20 07:44:00,1.6624,1.6628,1.6624,1.6626,136300000.0
2006-10-20 07:45:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-10-20 07:46:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-10-20 07:47:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-10-20 07:48:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2006-10-20 07:49:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-20 07:50:00,1.6622,1.6629,1.6622,1.6628,136300000.0
2006-10-20 07:51:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-10-20 07:52:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-10-20 07:53:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-20 07:54:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-10-20 07:55:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2006-10-20 07:56:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2006-10-20 07:57:00,1.6626,1.6626,1.6619,1.6621,136300000.0
2006-10-20 07:58:00,1.662,1.6622,1.6617,1.6617,136300000.0
2006-10-20 07:59:00,1.6616,1.6617,1.6612,1.6615,136300000.0
2006-10-20 08:00:00,1.6613,1.6619,1.6613,1.6619,136300000.0
2006-10-20 08:01:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2006-10-20 08:02:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2006-10-20 08:03:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2006-10-20 08:04:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-10-20 08:05:00,1.6617,1.6617,1.6613,1.6614,136300000.0
2006-10-20 08:06:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2006-10-20 08:07:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-20 08:08:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-10-20 08:09:00,1.6611,1.6612,1.6604,1.6604,136300000.0
2006-10-20 08:10:00,1.6605,1.6617,1.6602,1.6613,136300000.0
2006-10-20 08:11:00,1.6611,1.6612,1.661,1.6611,136300000.0
2006-10-20 08:12:00,1.6609,1.6614,1.6609,1.6612,136300000.0
2006-10-20 08:13:00,1.6609,1.6612,1.6609,1.661,136300000.0
2006-10-20 08:14:00,1.6612,1.6612,1.6606,1.6607,136300000.0
2006-10-20 08:15:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-20 08:16:00,1.6612,1.6612,1.6607,1.6607,136300000.0
2006-10-20 08:17:00,1.661,1.6614,1.661,1.6611,136300000.0
2006-10-20 08:18:00,1.6609,1.661,1.6607,1.6609,136300000.0
2006-10-20 08:19:00,1.6608,1.6611,1.6608,1.6609,136300000.0
2006-10-20 08:20:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-10-20 08:22:00,1.6609,1.6609,1.6603,1.6608,136300000.0
2006-10-20 08:23:00,1.6607,1.6609,1.6604,1.6605,136300000.0
2006-10-20 08:24:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-20 08:25:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2006-10-20 08:26:00,1.6603,1.6603,1.66,1.6603,136300000.0
2006-10-20 08:27:00,1.6599,1.6605,1.6599,1.66,136300000.0
2006-10-20 08:28:00,1.6601,1.6603,1.66,1.6603,136300000.0
2006-10-20 08:29:00,1.6601,1.6603,1.6599,1.66,136300000.0
2006-10-20 08:30:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2006-10-20 08:31:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-10-20 08:32:00,1.6602,1.6607,1.6602,1.6603,136300000.0
2006-10-20 08:33:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2006-10-20 08:34:00,1.6604,1.6607,1.6602,1.6604,136300000.0
2006-10-20 08:35:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2006-10-20 08:36:00,1.6604,1.6608,1.6604,1.6607,136300000.0
2006-10-20 08:37:00,1.6605,1.6606,1.6602,1.6603,136300000.0
2006-10-20 08:38:00,1.66,1.6603,1.6599,1.6599,136300000.0
2006-10-20 08:39:00,1.6598,1.6601,1.6596,1.66,136300000.0
2006-10-20 08:41:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-20 08:42:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-10-20 08:43:00,1.6602,1.6602,1.6594,1.6594,136300000.0
2006-10-20 08:44:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2006-10-20 08:45:00,1.6593,1.6596,1.6592,1.6596,136300000.0
2006-10-20 08:46:00,1.6598,1.6598,1.6593,1.6595,136300000.0
2006-10-20 08:47:00,1.6597,1.6597,1.6594,1.6596,136300000.0
2006-10-20 08:48:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-10-20 08:49:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-10-20 08:50:00,1.6599,1.6604,1.6599,1.6603,136300000.0
2006-10-20 08:51:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2006-10-20 08:52:00,1.6606,1.6606,1.66,1.66,136300000.0
2006-10-20 08:53:00,1.6603,1.6603,1.66,1.6603,136300000.0
2006-10-20 08:54:00,1.6602,1.6607,1.6602,1.6606,136300000.0
2006-10-20 08:55:00,1.6604,1.6609,1.6604,1.6606,136300000.0
2006-10-20 08:56:00,1.6607,1.6608,1.6603,1.6607,136300000.0
2006-10-20 08:58:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2006-10-20 08:59:00,1.6605,1.6605,1.6601,1.6604,136300000.0
2006-10-20 09:00:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-20 09:01:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-20 09:02:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-20 09:03:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-20 09:04:00,1.6605,1.6609,1.6604,1.6606,136300000.0
2006-10-20 09:05:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-20 09:06:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-20 09:07:00,1.66,1.6603,1.66,1.6603,136300000.0
2006-10-20 09:08:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-20 09:09:00,1.6605,1.6609,1.6605,1.6609,136300000.0
2006-10-20 09:10:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-20 09:11:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2006-10-20 09:13:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-20 09:14:00,1.6608,1.6609,1.6605,1.6609,136300000.0
2006-10-20 09:15:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-20 09:16:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-20 09:17:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-20 09:18:00,1.6609,1.6609,1.6604,1.6604,136300000.0
2006-10-20 09:19:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2006-10-20 09:20:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-20 09:21:00,1.6604,1.6604,1.6596,1.6601,136300000.0
2006-10-20 09:22:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2006-10-20 09:23:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-20 09:24:00,1.66,1.6601,1.6597,1.6597,136300000.0
2006-10-20 09:25:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-10-20 09:26:00,1.66,1.66,1.6599,1.66,136300000.0
2006-10-20 09:27:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-10-20 09:28:00,1.6598,1.6602,1.6594,1.6602,136300000.0
2006-10-20 09:29:00,1.6597,1.6601,1.6596,1.6598,136300000.0
2006-10-20 09:30:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2006-10-20 09:31:00,1.66,1.6603,1.6599,1.6602,136300000.0
2006-10-20 09:32:00,1.6598,1.66,1.6597,1.66,136300000.0
2006-10-20 09:33:00,1.6601,1.6603,1.6598,1.6598,136300000.0
2006-10-20 09:35:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-20 09:36:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-20 09:37:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2006-10-20 09:38:00,1.6601,1.6604,1.6601,1.6601,136300000.0
2006-10-20 09:40:00,1.6603,1.6604,1.6601,1.6603,136300000.0
2006-10-20 09:41:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2006-10-20 09:42:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-20 09:43:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-20 09:44:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-20 09:46:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-20 09:47:00,1.6603,1.6606,1.6603,1.6606,136300000.0
2006-10-20 09:48:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-20 09:49:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-20 09:50:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2006-10-20 09:51:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-20 09:52:00,1.6607,1.6607,1.6604,1.6606,136300000.0
2006-10-20 09:54:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-20 09:55:00,1.6602,1.6607,1.6602,1.6606,136300000.0
2006-10-20 09:56:00,1.6604,1.661,1.6604,1.661,136300000.0
2006-10-20 09:57:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-20 09:59:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-20 10:00:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-10-20 10:01:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-20 10:02:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-10-20 10:03:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-10-20 10:04:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-10-20 10:05:00,1.6608,1.6609,1.6605,1.6609,136300000.0
2006-10-20 10:07:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-20 10:09:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-20 10:10:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-10-20 10:11:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-20 10:12:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-20 10:13:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-20 10:14:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-10-20 10:16:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2006-10-20 10:18:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2006-10-20 10:20:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-20 10:21:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2006-10-20 10:22:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-10-20 10:23:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-20 10:24:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2006-10-20 10:25:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-10-20 10:26:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2006-10-20 10:27:00,1.6606,1.6606,1.66,1.66,136300000.0
2006-10-20 10:28:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-20 10:29:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-10-20 10:30:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-20 10:31:00,1.6603,1.6603,1.66,1.6603,136300000.0
2006-10-20 10:32:00,1.6604,1.6608,1.6604,1.6608,136300000.0
2006-10-20 10:33:00,1.661,1.661,1.6606,1.6606,136300000.0
2006-10-20 10:34:00,1.6607,1.661,1.6604,1.661,136300000.0
2006-10-20 10:35:00,1.6607,1.661,1.6607,1.661,136300000.0
2006-10-20 10:36:00,1.6609,1.661,1.6603,1.6608,136300000.0
2006-10-20 10:37:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2006-10-20 10:38:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-20 10:39:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-20 10:40:00,1.661,1.661,1.6609,1.6609,136300000.0
2006-10-20 10:41:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-10-20 10:42:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-10-20 10:44:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-10-20 10:45:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2006-10-20 10:47:00,1.6603,1.6606,1.6603,1.6605,136300000.0
2006-10-20 10:49:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2006-10-20 10:50:00,1.6607,1.6607,1.6604,1.6606,136300000.0
2006-10-20 10:51:00,1.6607,1.6608,1.6605,1.6608,136300000.0
2006-10-20 10:52:00,1.6607,1.6608,1.6605,1.6608,136300000.0
2006-10-20 10:53:00,1.661,1.6611,1.6607,1.6607,136300000.0
2006-10-20 10:54:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2006-10-20 10:55:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-20 10:56:00,1.6609,1.6611,1.6608,1.661,136300000.0
2006-10-20 10:57:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-20 10:58:00,1.6608,1.6614,1.6608,1.6614,136300000.0
2006-10-20 10:59:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-10-20 11:00:00,1.661,1.6615,1.6607,1.6615,136300000.0
2006-10-20 11:01:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2006-10-20 11:02:00,1.6614,1.6614,1.6608,1.6612,136300000.0
2006-10-20 11:03:00,1.6611,1.6613,1.661,1.6613,136300000.0
2006-10-20 11:04:00,1.6611,1.6614,1.6609,1.6609,136300000.0
2006-10-20 11:05:00,1.661,1.661,1.6608,1.661,136300000.0
2006-10-20 11:06:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-10-20 11:07:00,1.661,1.661,1.6608,1.661,136300000.0
2006-10-20 11:08:00,1.6608,1.661,1.6608,1.6609,136300000.0
2006-10-20 11:09:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-10-20 11:10:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-20 11:11:00,1.6609,1.661,1.6607,1.6608,136300000.0
2006-10-20 11:12:00,1.6607,1.6607,1.6602,1.6604,136300000.0
2006-10-20 11:13:00,1.6603,1.6603,1.66,1.6602,136300000.0
2006-10-20 11:14:00,1.6601,1.6604,1.6601,1.6601,136300000.0
2006-10-20 11:15:00,1.66,1.6602,1.6599,1.6602,136300000.0
2006-10-20 11:16:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-20 11:17:00,1.6599,1.6603,1.6599,1.6603,136300000.0
2006-10-20 11:18:00,1.6604,1.6607,1.6604,1.6605,136300000.0
2006-10-20 11:19:00,1.6603,1.6606,1.6603,1.6606,136300000.0
2006-10-20 11:20:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2006-10-20 11:21:00,1.6604,1.6606,1.6603,1.6606,136300000.0
2006-10-20 11:23:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-20 11:24:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2006-10-20 11:25:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2006-10-20 11:26:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-20 11:27:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2006-10-20 11:28:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-20 11:30:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-10-20 11:31:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-20 11:32:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-20 11:33:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-20 11:35:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-20 11:36:00,1.6605,1.6607,1.6603,1.6603,136300000.0
2006-10-20 11:37:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-10-20 11:38:00,1.6604,1.6606,1.6602,1.6602,136300000.0
2006-10-20 11:39:00,1.6604,1.6604,1.6601,1.6603,136300000.0
2006-10-20 11:40:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-10-20 11:41:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2006-10-20 11:42:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-20 11:43:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-10-20 11:44:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-20 11:46:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-20 11:47:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-10-20 11:48:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-20 11:49:00,1.6602,1.6602,1.6597,1.6598,136300000.0
2006-10-20 11:50:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2006-10-20 11:51:00,1.6594,1.6599,1.6593,1.6599,136300000.0
2006-10-20 11:52:00,1.6595,1.6598,1.6591,1.6598,136300000.0
2006-10-20 11:53:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-10-20 11:54:00,1.6601,1.6601,1.6596,1.6596,136300000.0
2006-10-20 11:55:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-10-20 11:56:00,1.6599,1.6599,1.6594,1.6594,136300000.0
2006-10-20 11:57:00,1.6596,1.6597,1.6594,1.6595,136300000.0
2006-10-20 11:58:00,1.6594,1.6595,1.659,1.6591,136300000.0
2006-10-20 11:59:00,1.6592,1.6592,1.6588,1.6588,136300000.0
2006-10-20 12:00:00,1.6587,1.659,1.6586,1.6586,136300000.0
2006-10-20 12:01:00,1.6584,1.6591,1.6584,1.6589,136300000.0
2006-10-20 12:02:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2006-10-20 12:03:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2006-10-20 12:04:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2006-10-20 12:05:00,1.6583,1.6588,1.6583,1.6587,136300000.0
2006-10-20 12:06:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2006-10-20 12:07:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2006-10-20 12:08:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2006-10-20 12:09:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2006-10-20 12:10:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2006-10-20 12:11:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2006-10-20 12:12:00,1.6584,1.6588,1.6582,1.6585,136300000.0
2006-10-20 12:13:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-10-20 12:14:00,1.6587,1.659,1.6585,1.6589,136300000.0
2006-10-20 12:15:00,1.6588,1.6591,1.6587,1.6588,136300000.0
2006-10-20 12:16:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2006-10-20 12:17:00,1.6589,1.659,1.6588,1.6588,136300000.0
2006-10-20 12:18:00,1.6591,1.6592,1.6588,1.6592,136300000.0
2006-10-20 12:19:00,1.6596,1.6596,1.6589,1.6591,136300000.0
2006-10-20 12:20:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-10-20 12:21:00,1.659,1.6594,1.659,1.6592,136300000.0
2006-10-20 12:22:00,1.6594,1.6594,1.6591,1.6593,136300000.0
2006-10-20 12:23:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2006-10-20 12:24:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2006-10-20 12:25:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-10-20 12:26:00,1.6597,1.6599,1.6595,1.6595,136300000.0
2006-10-20 12:27:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-10-20 12:28:00,1.6594,1.6595,1.6593,1.6593,136300000.0
2006-10-20 12:29:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2006-10-20 12:30:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2006-10-20 12:31:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-20 12:32:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-10-20 12:33:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-20 12:34:00,1.6596,1.6599,1.6596,1.6596,136300000.0
2006-10-20 12:35:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-10-20 12:36:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-20 12:37:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-20 12:38:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-20 12:39:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-10-20 12:40:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-10-20 12:42:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-20 12:45:00,1.6597,1.6597,1.6593,1.6593,136300000.0
2006-10-20 12:46:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-10-20 12:47:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2006-10-20 12:48:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-10-20 12:49:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-20 12:50:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-20 12:51:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-10-20 12:52:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-10-20 12:53:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-20 12:55:00,1.6593,1.6597,1.6593,1.6593,136300000.0
2006-10-20 12:56:00,1.6592,1.6597,1.6592,1.6597,136300000.0
2006-10-20 12:57:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-10-20 12:58:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-20 13:00:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2006-10-20 13:01:00,1.6587,1.6592,1.6587,1.6591,136300000.0
2006-10-20 13:02:00,1.6589,1.6593,1.6589,1.659,136300000.0
2006-10-20 13:03:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-20 13:04:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2006-10-20 13:05:00,1.6596,1.6598,1.6595,1.6595,136300000.0
2006-10-20 13:09:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2006-10-20 13:10:00,1.6593,1.6594,1.6591,1.6592,136300000.0
2006-10-20 13:11:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-10-20 13:12:00,1.659,1.659,1.6587,1.6587,136300000.0
2006-10-20 13:13:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-10-20 13:14:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-20 13:15:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-20 13:16:00,1.6582,1.6582,1.6578,1.6581,136300000.0
2006-10-20 13:17:00,1.6582,1.6586,1.6581,1.6585,136300000.0
2006-10-20 13:19:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2006-10-20 13:20:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2006-10-20 13:21:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-20 13:22:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-20 13:23:00,1.6585,1.6585,1.6582,1.6584,136300000.0
2006-10-20 13:24:00,1.6588,1.6591,1.6587,1.6587,136300000.0
2006-10-20 13:25:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-10-20 13:26:00,1.659,1.6592,1.659,1.6592,136300000.0
2006-10-20 13:27:00,1.659,1.6594,1.659,1.6592,136300000.0
2006-10-20 13:28:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2006-10-20 13:29:00,1.6589,1.659,1.6587,1.6589,136300000.0
2006-10-20 13:30:00,1.659,1.6596,1.659,1.6596,136300000.0
2006-10-20 13:31:00,1.6595,1.6597,1.6594,1.6595,136300000.0
2006-10-20 13:32:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2006-10-20 13:33:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-10-20 13:34:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2006-10-20 13:35:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-20 13:37:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-10-20 13:39:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-10-20 13:40:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-10-20 13:41:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2006-10-20 13:42:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-10-20 13:44:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2006-10-20 13:46:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2006-10-20 13:47:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-20 13:48:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-20 13:49:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-20 13:50:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-20 13:51:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-10-20 13:52:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-20 13:53:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-10-20 13:54:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-10-20 13:55:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2006-10-20 13:56:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2006-10-20 13:57:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-20 13:58:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-10-20 13:59:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2006-10-20 14:00:00,1.6593,1.6593,1.659,1.6591,136300000.0
2006-10-20 14:01:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2006-10-20 14:02:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2006-10-20 14:03:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-10-20 14:04:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-20 14:05:00,1.6595,1.6595,1.6591,1.6593,136300000.0
2006-10-20 14:06:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2006-10-20 14:07:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2006-10-20 14:08:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-10-20 14:10:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-20 14:11:00,1.6598,1.66,1.6597,1.6597,136300000.0
2006-10-20 14:13:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-10-20 14:14:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-10-20 14:15:00,1.6599,1.66,1.6597,1.6598,136300000.0
2006-10-20 14:16:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-10-20 14:17:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-20 14:18:00,1.6599,1.6601,1.6597,1.6601,136300000.0
2006-10-20 14:19:00,1.6604,1.6604,1.66,1.66,136300000.0
2006-10-20 14:20:00,1.6599,1.6599,1.6594,1.6594,136300000.0
2006-10-20 14:21:00,1.6595,1.6597,1.6591,1.6597,136300000.0
2006-10-20 14:22:00,1.6595,1.6598,1.6593,1.6598,136300000.0
2006-10-20 14:23:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-20 14:24:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2006-10-20 14:25:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-10-20 14:26:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-10-20 14:27:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-20 14:28:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-10-20 14:29:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-10-20 14:30:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-20 14:31:00,1.6594,1.66,1.6594,1.66,136300000.0
2006-10-20 14:32:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-10-20 14:33:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2006-10-20 14:34:00,1.6597,1.66,1.6597,1.66,136300000.0
2006-10-20 14:36:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-20 14:37:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-10-20 14:38:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2006-10-20 14:39:00,1.6595,1.6599,1.6595,1.6599,136300000.0
2006-10-20 14:41:00,1.6597,1.6602,1.6597,1.6602,136300000.0
2006-10-20 14:42:00,1.6601,1.6607,1.6599,1.6603,136300000.0
2006-10-20 14:43:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-10-20 14:44:00,1.6606,1.661,1.6606,1.6609,136300000.0
2006-10-20 14:45:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2006-10-20 14:46:00,1.6608,1.661,1.6608,1.661,136300000.0
2006-10-20 14:47:00,1.6608,1.661,1.6606,1.6608,136300000.0
2006-10-20 14:48:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-10-20 14:49:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2006-10-20 14:50:00,1.6608,1.661,1.6607,1.661,136300000.0
2006-10-20 14:51:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-10-20 14:52:00,1.6611,1.6614,1.661,1.6614,136300000.0
2006-10-20 14:54:00,1.6613,1.6616,1.6613,1.6614,136300000.0
2006-10-20 14:55:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-10-20 14:56:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-20 14:57:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2006-10-20 14:58:00,1.6614,1.6617,1.6613,1.6617,136300000.0
2006-10-20 14:59:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-10-20 15:00:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-10-20 15:01:00,1.662,1.6622,1.6619,1.6622,136300000.0
2006-10-20 15:02:00,1.6623,1.6624,1.6621,1.6624,136300000.0
2006-10-20 15:03:00,1.6623,1.6627,1.6622,1.6624,136300000.0
2006-10-20 15:04:00,1.6623,1.6625,1.6621,1.6622,136300000.0
2006-10-20 15:05:00,1.6624,1.6628,1.6622,1.6625,136300000.0
2006-10-20 15:06:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-10-20 15:07:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-10-20 15:08:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-10-20 15:09:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-20 15:10:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-20 15:12:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-20 15:13:00,1.6619,1.6622,1.6618,1.6622,136300000.0
2006-10-20 15:14:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-20 15:15:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2006-10-20 15:16:00,1.6623,1.6623,1.662,1.6621,136300000.0
2006-10-20 15:17:00,1.662,1.6623,1.6619,1.662,136300000.0
2006-10-20 15:18:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2006-10-20 15:19:00,1.6622,1.6626,1.6622,1.6625,136300000.0
2006-10-20 15:20:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-20 15:21:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-10-20 15:22:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-20 15:23:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2006-10-20 15:24:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-20 15:25:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-20 15:26:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-20 15:27:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-10-20 15:28:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-20 15:29:00,1.6625,1.6628,1.6623,1.6628,136300000.0
2006-10-20 15:30:00,1.6625,1.6632,1.6625,1.6632,136300000.0
2006-10-20 15:31:00,1.6627,1.663,1.6627,1.663,136300000.0
2006-10-20 15:32:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2006-10-20 15:33:00,1.6631,1.6631,1.6626,1.6626,136300000.0
2006-10-20 15:34:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2006-10-20 15:35:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-10-20 15:36:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-20 15:37:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 15:38:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2006-10-20 15:39:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-10-20 15:41:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-10-20 15:42:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2006-10-20 15:43:00,1.6621,1.6625,1.6621,1.6622,136300000.0
2006-10-20 15:44:00,1.6621,1.6625,1.6621,1.6624,136300000.0
2006-10-20 15:45:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-10-20 15:46:00,1.6623,1.6624,1.6621,1.6621,136300000.0
2006-10-20 15:47:00,1.6624,1.663,1.6624,1.6626,136300000.0
2006-10-20 15:48:00,1.6625,1.6628,1.6624,1.6624,136300000.0
2006-10-20 15:49:00,1.6627,1.6628,1.6625,1.6627,136300000.0
2006-10-20 15:50:00,1.6632,1.6636,1.6629,1.6631,136300000.0
2006-10-20 15:51:00,1.6632,1.6632,1.663,1.6632,136300000.0
2006-10-20 15:52:00,1.663,1.6632,1.6628,1.6632,136300000.0
2006-10-20 15:53:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2006-10-20 15:54:00,1.6634,1.6634,1.6629,1.6629,136300000.0
2006-10-20 15:55:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-10-20 15:56:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-10-20 15:57:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2006-10-20 15:58:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2006-10-20 15:59:00,1.6632,1.6635,1.6631,1.6635,136300000.0
2006-10-20 16:00:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-10-20 16:01:00,1.6632,1.6633,1.663,1.6632,136300000.0
2006-10-20 16:02:00,1.6633,1.6633,1.6628,1.663,136300000.0
2006-10-20 16:03:00,1.6629,1.6629,1.6624,1.6624,136300000.0
2006-10-20 16:04:00,1.6628,1.6628,1.6625,1.6627,136300000.0
2006-10-20 16:05:00,1.6626,1.663,1.6626,1.663,136300000.0
2006-10-20 16:06:00,1.6629,1.663,1.6625,1.6625,136300000.0
2006-10-20 16:07:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-10-20 16:08:00,1.663,1.6631,1.6628,1.6628,136300000.0
2006-10-20 16:09:00,1.6632,1.6634,1.6628,1.6634,136300000.0
2006-10-20 16:10:00,1.663,1.6631,1.6626,1.6629,136300000.0
2006-10-20 16:11:00,1.6628,1.6629,1.6625,1.6626,136300000.0
2006-10-20 16:12:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2006-10-20 16:13:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2006-10-20 16:14:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2006-10-20 16:15:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-10-20 16:16:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-10-20 16:17:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-10-20 16:18:00,1.6632,1.6632,1.6627,1.6628,136300000.0
2006-10-20 16:19:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-20 16:20:00,1.6627,1.6632,1.6627,1.6629,136300000.0
2006-10-20 16:21:00,1.663,1.6632,1.6629,1.6629,136300000.0
2006-10-20 16:22:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 16:23:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2006-10-20 16:24:00,1.6631,1.6633,1.6629,1.6632,136300000.0
2006-10-20 16:25:00,1.663,1.6633,1.663,1.6632,136300000.0
2006-10-20 16:26:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-10-20 16:27:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 16:28:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2006-10-20 16:30:00,1.6631,1.6633,1.663,1.6632,136300000.0
2006-10-20 16:31:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 16:32:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-10-20 16:33:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-20 16:34:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-10-20 16:35:00,1.6633,1.6635,1.663,1.663,136300000.0
2006-10-20 16:36:00,1.6632,1.6632,1.663,1.6632,136300000.0
2006-10-20 16:37:00,1.6631,1.6632,1.6627,1.6628,136300000.0
2006-10-20 16:38:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2006-10-20 16:39:00,1.6629,1.6629,1.6624,1.6624,136300000.0
2006-10-20 16:40:00,1.6626,1.6628,1.6622,1.6624,136300000.0
2006-10-20 16:41:00,1.6627,1.6627,1.6623,1.6625,136300000.0
2006-10-20 16:42:00,1.6623,1.6628,1.6623,1.6627,136300000.0
2006-10-20 16:43:00,1.6626,1.6627,1.6623,1.6627,136300000.0
2006-10-20 16:44:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2006-10-20 16:46:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-10-20 16:47:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-10-20 16:50:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-10-20 16:51:00,1.6627,1.6628,1.6625,1.6628,136300000.0
2006-10-20 16:52:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-10-20 16:53:00,1.6627,1.6629,1.6626,1.6629,136300000.0
2006-10-20 16:54:00,1.6628,1.663,1.6627,1.6628,136300000.0
2006-10-20 16:55:00,1.6629,1.663,1.6626,1.663,136300000.0
2006-10-20 16:56:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-20 16:57:00,1.6626,1.6626,1.6622,1.6624,136300000.0
2006-10-20 16:58:00,1.6626,1.663,1.6626,1.6626,136300000.0
2006-10-20 16:59:00,1.6627,1.6632,1.6625,1.6625,136300000.0
2006-10-20 17:00:00,1.6628,1.6629,1.6624,1.6628,136300000.0
2006-10-20 17:01:00,1.663,1.6633,1.6628,1.6631,136300000.0
2006-10-20 17:02:00,1.663,1.6633,1.6629,1.6631,136300000.0
2006-10-20 17:03:00,1.663,1.6635,1.663,1.6631,136300000.0
2006-10-20 17:04:00,1.6629,1.6635,1.6629,1.6634,136300000.0
2006-10-20 17:05:00,1.6635,1.6635,1.6631,1.6632,136300000.0
2006-10-20 17:06:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-10-20 17:08:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 17:10:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-10-20 17:11:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2006-10-20 17:12:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2006-10-20 17:13:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-10-20 17:14:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-10-20 17:15:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2006-10-20 17:16:00,1.6624,1.663,1.6624,1.6629,136300000.0
2006-10-20 17:17:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-10-20 17:18:00,1.6627,1.6631,1.6626,1.6629,136300000.0
2006-10-20 17:19:00,1.6627,1.6629,1.6626,1.6626,136300000.0
2006-10-20 17:20:00,1.6623,1.6628,1.6623,1.6626,136300000.0
2006-10-20 17:21:00,1.6628,1.6628,1.6624,1.6627,136300000.0
2006-10-20 17:22:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2006-10-20 17:23:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-10-20 17:24:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2006-10-20 17:25:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 17:26:00,1.6624,1.6626,1.6622,1.6626,136300000.0
2006-10-20 17:27:00,1.6624,1.6626,1.6622,1.6623,136300000.0
2006-10-20 17:28:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2006-10-20 17:29:00,1.6619,1.6621,1.6617,1.6618,136300000.0
2006-10-20 17:30:00,1.6619,1.6624,1.6619,1.6624,136300000.0
2006-10-20 17:31:00,1.6622,1.6624,1.6621,1.6623,136300000.0
2006-10-20 17:32:00,1.6619,1.6625,1.6619,1.6621,136300000.0
2006-10-20 17:33:00,1.6622,1.6628,1.6622,1.6625,136300000.0
2006-10-20 17:34:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2006-10-20 17:35:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2006-10-20 17:36:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-20 17:37:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-10-20 17:38:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-20 17:39:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 17:40:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-20 17:41:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-20 17:42:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-20 17:43:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2006-10-20 17:44:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2006-10-20 17:45:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-10-20 17:46:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-10-20 17:47:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-10-20 17:48:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-20 17:50:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2006-10-20 17:52:00,1.663,1.663,1.6627,1.6629,136300000.0
2006-10-20 17:54:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-10-20 17:55:00,1.6634,1.6634,1.6631,1.6634,136300000.0
2006-10-20 17:56:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-10-20 17:57:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2006-10-20 17:58:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 18:00:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-20 18:03:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-10-20 18:04:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 18:06:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 18:11:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 18:12:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 18:13:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-10-20 18:14:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 18:15:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-10-20 18:16:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 18:19:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-10-20 18:20:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-10-20 18:21:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2006-10-20 18:24:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-10-20 18:25:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2006-10-20 18:26:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2006-10-20 18:29:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-10-20 18:30:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-10-20 18:31:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-10-20 18:32:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-20 18:33:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-10-20 18:34:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-10-20 18:35:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 18:37:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2006-10-20 18:38:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-10-20 18:39:00,1.6627,1.6627,1.6622,1.6626,136300000.0
2006-10-20 18:40:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2006-10-20 18:43:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-20 18:44:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 18:45:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-20 18:47:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-20 18:48:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 18:49:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-20 18:50:00,1.6631,1.6634,1.6631,1.6631,136300000.0
2006-10-20 18:52:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 18:53:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-20 18:54:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-10-20 18:55:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-20 18:56:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 18:57:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-10-20 18:58:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 18:59:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 19:00:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2006-10-20 19:01:00,1.6627,1.663,1.6626,1.663,136300000.0
2006-10-20 19:02:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-10-20 19:04:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-10-20 19:05:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-10-20 19:06:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 19:08:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-20 19:10:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 19:11:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-10-20 19:16:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2006-10-20 19:17:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-10-20 19:18:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 19:19:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-10-20 19:21:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 19:26:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-10-20 19:27:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-10-20 19:28:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 19:31:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 19:33:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-10-20 19:34:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 19:35:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-10-20 19:36:00,1.663,1.6633,1.663,1.6632,136300000.0
2006-10-20 19:38:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2006-10-20 19:39:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-10-20 19:42:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 19:44:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-20 19:45:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 19:48:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-20 19:50:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-10-20 19:54:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-20 19:58:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-10-20 20:00:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-20 20:02:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 20:03:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-10-20 20:05:00,1.6635,1.6635,1.6631,1.6634,136300000.0
2006-10-20 20:07:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 20:09:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-10-20 20:11:00,1.6635,1.6639,1.6635,1.6639,136300000.0
2006-10-20 20:12:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 20:13:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-10-20 20:14:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2006-10-20 20:15:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 20:16:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-10-20 20:17:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-10-20 20:18:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-10-20 20:20:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 20:21:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-10-20 20:22:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-10-20 20:23:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-10-20 20:24:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-10-20 20:27:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-10-20 20:29:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-10-20 20:30:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-10-20 20:33:00,1.6634,1.6634,1.6629,1.6629,136300000.0
2006-10-20 20:35:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 20:38:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-20 20:39:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-20 20:40:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 20:41:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-10-20 20:42:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2006-10-20 20:43:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2006-10-20 20:44:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-10-20 20:46:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-20 20:47:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-20 20:48:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-10-20 20:49:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-20 20:50:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-10-20 20:51:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-20 20:52:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 20:55:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-20 20:56:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-20 20:57:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-20 20:58:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-10-20 20:59:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-10-20 21:00:00,1.6623,1.6627,1.6621,1.6627,136300000.0
2006-10-20 21:01:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-10-20 21:02:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2006-10-20 21:05:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-10-20 21:07:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-20 21:08:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-10-20 21:09:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2006-10-20 21:10:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-10-20 21:11:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-20 21:12:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-20 21:14:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 21:17:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 21:18:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 21:20:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 21:22:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 21:23:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-10-20 21:26:00,1.6627,1.663,1.6627,1.663,136300000.0
2006-10-20 21:28:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-20 21:30:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-10-20 21:31:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-20 21:32:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-20 21:33:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-10-20 21:34:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-10-20 21:35:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-20 21:37:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 21:38:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2006-10-20 21:42:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-20 21:44:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 21:45:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-10-20 21:49:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 21:52:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-20 21:53:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-20 21:54:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2006-10-20 21:56:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-20 21:58:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-20 22:00:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-20 22:01:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-20 22:02:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-20 22:03:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-20 22:04:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-20 22:05:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-20 22:06:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-20 22:07:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-20 22:09:00,1.6619,1.6623,1.6618,1.6623,136300000.0
2006-10-20 22:10:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-10-20 22:11:00,1.6623,1.6626,1.6622,1.6622,136300000.0
2006-10-20 22:12:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-10-20 22:13:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-20 22:15:00,1.6623,1.6623,1.6619,1.6619,136300000.0
2006-10-20 22:17:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-20 22:18:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-20 22:19:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2006-10-20 22:20:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2006-10-20 22:21:00,1.6616,1.6619,1.6615,1.6615,136300000.0
2006-10-20 22:22:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-20 22:23:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-10-20 22:24:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-20 22:25:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-20 22:26:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2006-10-20 22:27:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-10-20 22:28:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2006-10-20 22:29:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2006-10-20 22:30:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-10-20 22:31:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-20 22:32:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-20 22:34:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-20 22:35:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-10-20 22:37:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-20 22:39:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-10-20 22:40:00,1.6611,1.6612,1.661,1.661,136300000.0
2006-10-20 22:41:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-10-20 22:42:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-20 22:43:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-20 22:44:00,1.661,1.6614,1.661,1.6614,136300000.0
2006-10-20 22:45:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-20 22:46:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-20 22:48:00,1.6617,1.6617,1.6613,1.6613,136300000.0
2006-10-20 22:49:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-20 22:50:00,1.6613,1.6613,1.661,1.6612,136300000.0
2006-10-20 22:51:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-20 22:52:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-20 22:54:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-20 22:58:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-23 00:03:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-10-23 00:04:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-23 00:05:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-23 00:06:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-10-23 00:07:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-10-23 00:08:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-10-23 00:16:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-10-23 00:17:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-10-23 00:18:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-10-23 00:19:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2006-10-23 00:20:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-23 00:23:00,1.6622,1.6623,1.6619,1.6619,136300000.0
2006-10-23 00:24:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-23 00:27:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-23 00:28:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-23 00:30:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-23 00:31:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-10-23 00:35:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-10-23 00:37:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-10-23 00:39:00,1.6622,1.6622,1.662,1.6622,136300000.0
2006-10-23 00:40:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-10-23 00:41:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-10-23 00:42:00,1.6621,1.6623,1.662,1.6621,136300000.0
2006-10-23 00:43:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-10-23 00:44:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-23 00:45:00,1.662,1.6623,1.662,1.6623,136300000.0
2006-10-23 00:49:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-10-23 00:50:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-23 00:51:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-10-23 00:52:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-23 00:55:00,1.6622,1.6623,1.662,1.6622,136300000.0
2006-10-23 00:56:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-23 00:58:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2006-10-23 00:59:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-23 01:00:00,1.6622,1.6623,1.6619,1.6621,136300000.0
2006-10-23 01:01:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-10-23 01:02:00,1.6618,1.662,1.6618,1.6619,136300000.0
2006-10-23 01:03:00,1.6618,1.6621,1.6618,1.662,136300000.0
2006-10-23 01:04:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-10-23 01:05:00,1.6615,1.662,1.6615,1.662,136300000.0
2006-10-23 01:06:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-23 01:07:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-23 01:08:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-10-23 01:11:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-10-23 01:13:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-10-23 01:14:00,1.6617,1.6624,1.6617,1.6622,136300000.0
2006-10-23 01:15:00,1.6621,1.6622,1.662,1.662,136300000.0
2006-10-23 01:16:00,1.6621,1.6622,1.662,1.6621,136300000.0
2006-10-23 01:20:00,1.662,1.6623,1.662,1.6622,136300000.0
2006-10-23 01:21:00,1.6624,1.6625,1.6623,1.6624,136300000.0
2006-10-23 01:22:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-23 01:23:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-10-23 01:24:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-10-23 01:25:00,1.6621,1.6622,1.662,1.662,136300000.0
2006-10-23 01:26:00,1.6619,1.6622,1.6619,1.662,136300000.0
2006-10-23 01:29:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-23 01:30:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-10-23 01:31:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-10-23 01:33:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2006-10-23 01:34:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-10-23 01:35:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2006-10-23 01:36:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2006-10-23 01:37:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-10-23 01:38:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-23 01:39:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-23 01:40:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-10-23 01:41:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-23 01:42:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-10-23 01:43:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2006-10-23 01:44:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-10-23 01:45:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-10-23 01:46:00,1.6628,1.6628,1.6624,1.6627,136300000.0
2006-10-23 01:47:00,1.6628,1.6629,1.6626,1.6629,136300000.0
2006-10-23 01:48:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-23 01:49:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-10-23 01:50:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-23 01:51:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-10-23 01:52:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-10-23 01:53:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-10-23 01:54:00,1.6629,1.6632,1.6629,1.663,136300000.0
2006-10-23 01:57:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-10-23 02:00:00,1.663,1.663,1.663,1.663,136300000.0
2006-10-23 02:02:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2006-10-23 02:03:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-10-23 02:05:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-10-23 02:06:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-23 02:07:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2006-10-23 02:08:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-23 02:09:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-10-23 02:10:00,1.6627,1.6628,1.6624,1.6626,136300000.0
2006-10-23 02:11:00,1.6623,1.6629,1.6623,1.6629,136300000.0
2006-10-23 02:12:00,1.6628,1.6629,1.6627,1.6629,136300000.0
2006-10-23 02:14:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-10-23 02:15:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2006-10-23 02:16:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-23 02:18:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-10-23 02:20:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-10-23 02:21:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-10-23 02:22:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-10-23 02:23:00,1.662,1.662,1.6616,1.662,136300000.0
2006-10-23 02:24:00,1.6618,1.6619,1.6615,1.6615,136300000.0
2006-10-23 02:25:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2006-10-23 02:26:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-10-23 02:27:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-10-23 02:28:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-10-23 02:29:00,1.6609,1.6612,1.6609,1.661,136300000.0
2006-10-23 02:30:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-10-23 02:32:00,1.6611,1.6612,1.6606,1.6608,136300000.0
2006-10-23 02:33:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2006-10-23 02:34:00,1.6606,1.6609,1.6604,1.6609,136300000.0
2006-10-23 02:35:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-23 02:36:00,1.6606,1.6607,1.6605,1.6606,136300000.0
2006-10-23 02:37:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-10-23 02:38:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-23 02:39:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-23 02:40:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-10-23 02:41:00,1.6606,1.6607,1.6604,1.6606,136300000.0
2006-10-23 02:42:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2006-10-23 02:43:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-23 02:45:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-23 02:47:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-23 02:48:00,1.6604,1.6604,1.66,1.6603,136300000.0
2006-10-23 02:49:00,1.6601,1.6604,1.6601,1.6602,136300000.0
2006-10-23 02:50:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-10-23 02:51:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-23 02:52:00,1.66,1.6604,1.66,1.6602,136300000.0
2006-10-23 02:53:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2006-10-23 02:54:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2006-10-23 02:55:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2006-10-23 02:56:00,1.6606,1.6608,1.6604,1.6607,136300000.0
2006-10-23 02:57:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2006-10-23 02:58:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-23 02:59:00,1.6604,1.6607,1.6604,1.6604,136300000.0
2006-10-23 03:00:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2006-10-23 03:01:00,1.6606,1.6607,1.6604,1.6606,136300000.0
2006-10-23 03:02:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-23 03:03:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-23 03:04:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2006-10-23 03:05:00,1.6604,1.6606,1.6603,1.6604,136300000.0
2006-10-23 03:06:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-23 03:07:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2006-10-23 03:08:00,1.6604,1.6604,1.6599,1.66,136300000.0
2006-10-23 03:09:00,1.6602,1.6603,1.6599,1.6601,136300000.0
2006-10-23 03:10:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2006-10-23 03:12:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2006-10-23 03:13:00,1.6603,1.6604,1.6599,1.6604,136300000.0
2006-10-23 03:14:00,1.6601,1.6604,1.6601,1.6601,136300000.0
2006-10-23 03:15:00,1.6603,1.6604,1.6601,1.6603,136300000.0
2006-10-23 03:16:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2006-10-23 03:17:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2006-10-23 03:18:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2006-10-23 03:19:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-23 03:20:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-23 03:21:00,1.6609,1.6611,1.6608,1.6609,136300000.0
2006-10-23 03:23:00,1.6607,1.6608,1.6606,1.6608,136300000.0
2006-10-23 03:24:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-10-23 03:25:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-10-23 03:26:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-23 03:27:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2006-10-23 03:28:00,1.6605,1.6605,1.6601,1.6605,136300000.0
2006-10-23 03:29:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-10-23 03:30:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-10-23 03:31:00,1.6599,1.6599,1.6578,1.6593,136300000.0
2006-10-23 03:32:00,1.6592,1.6593,1.659,1.6593,136300000.0
2006-10-23 03:33:00,1.6592,1.6593,1.6586,1.6586,136300000.0
2006-10-23 03:34:00,1.6585,1.659,1.6585,1.6589,136300000.0
2006-10-23 03:35:00,1.659,1.6591,1.6587,1.659,136300000.0
2006-10-23 03:36:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2006-10-23 03:37:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-10-23 03:38:00,1.6594,1.6595,1.6592,1.6593,136300000.0
2006-10-23 03:39:00,1.6591,1.6596,1.659,1.6594,136300000.0
2006-10-23 03:40:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-10-23 03:41:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2006-10-23 03:42:00,1.6596,1.6598,1.6594,1.6594,136300000.0
2006-10-23 03:43:00,1.6595,1.6598,1.6594,1.6594,136300000.0
2006-10-23 03:44:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2006-10-23 03:45:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2006-10-23 03:46:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-10-23 03:47:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2006-10-23 03:48:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2006-10-23 03:49:00,1.6595,1.6596,1.6592,1.6593,136300000.0
2006-10-23 03:50:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2006-10-23 03:51:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-10-23 03:52:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2006-10-23 03:53:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2006-10-23 03:54:00,1.6595,1.6597,1.6593,1.6594,136300000.0
2006-10-23 03:55:00,1.6593,1.6596,1.6592,1.6594,136300000.0
2006-10-23 03:56:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-10-23 03:57:00,1.6596,1.6596,1.659,1.6592,136300000.0
2006-10-23 03:58:00,1.659,1.6593,1.659,1.6592,136300000.0
2006-10-23 03:59:00,1.6591,1.6592,1.659,1.6591,136300000.0
2006-10-23 04:00:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-10-23 04:01:00,1.659,1.659,1.6589,1.659,136300000.0
2006-10-23 04:02:00,1.6591,1.6591,1.659,1.6591,136300000.0
2006-10-23 04:03:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-10-23 04:04:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2006-10-23 04:05:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-23 04:06:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-10-23 04:07:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-10-23 04:08:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-10-23 04:09:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-10-23 04:10:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-10-23 04:11:00,1.6597,1.6597,1.6592,1.6592,136300000.0
2006-10-23 04:12:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-10-23 04:13:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2006-10-23 04:14:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2006-10-23 04:16:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2006-10-23 04:18:00,1.6593,1.6596,1.6593,1.6594,136300000.0
2006-10-23 04:19:00,1.6592,1.6596,1.6592,1.6595,136300000.0
2006-10-23 04:20:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2006-10-23 04:21:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-10-23 04:23:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2006-10-23 04:24:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2006-10-23 04:25:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-10-23 04:26:00,1.659,1.659,1.6583,1.6583,136300000.0
2006-10-23 04:27:00,1.6584,1.6588,1.6584,1.6586,136300000.0
2006-10-23 04:28:00,1.6587,1.659,1.6587,1.6588,136300000.0
2006-10-23 04:29:00,1.6589,1.6591,1.6586,1.6589,136300000.0
2006-10-23 04:32:00,1.659,1.659,1.6589,1.659,136300000.0
2006-10-23 04:33:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-10-23 04:34:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-10-23 04:35:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2006-10-23 04:36:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2006-10-23 04:37:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-10-23 04:38:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-23 04:39:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-10-23 04:40:00,1.6588,1.659,1.6586,1.6587,136300000.0
2006-10-23 04:41:00,1.6585,1.6587,1.6584,1.6586,136300000.0
2006-10-23 04:42:00,1.6585,1.6586,1.6582,1.6585,136300000.0
2006-10-23 04:43:00,1.6586,1.6588,1.6583,1.6586,136300000.0
2006-10-23 04:44:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-10-23 04:45:00,1.659,1.659,1.6586,1.6588,136300000.0
2006-10-23 04:46:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2006-10-23 04:47:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-23 04:48:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-23 04:49:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2006-10-23 04:50:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2006-10-23 04:51:00,1.6586,1.659,1.6583,1.6586,136300000.0
2006-10-23 04:52:00,1.6587,1.659,1.6585,1.6589,136300000.0
2006-10-23 04:53:00,1.659,1.659,1.6587,1.6588,136300000.0
2006-10-23 04:54:00,1.6589,1.6593,1.6586,1.6593,136300000.0
2006-10-23 04:55:00,1.6592,1.6594,1.659,1.6593,136300000.0
2006-10-23 04:57:00,1.6592,1.6593,1.659,1.6592,136300000.0
2006-10-23 04:58:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2006-10-23 04:59:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2006-10-23 05:00:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2006-10-23 05:01:00,1.6593,1.6597,1.6593,1.6594,136300000.0
2006-10-23 05:02:00,1.6595,1.6606,1.6595,1.6606,136300000.0
2006-10-23 05:03:00,1.6605,1.6606,1.6599,1.6599,136300000.0
2006-10-23 05:04:00,1.6601,1.6601,1.6597,1.6598,136300000.0
2006-10-23 05:05:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-23 05:06:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-23 05:07:00,1.66,1.66,1.6599,1.66,136300000.0
2006-10-23 05:08:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-10-23 05:09:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-10-23 05:10:00,1.6597,1.66,1.6597,1.6597,136300000.0
2006-10-23 05:12:00,1.6595,1.66,1.6595,1.6597,136300000.0
2006-10-23 05:13:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2006-10-23 05:14:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-10-23 05:15:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-10-23 05:16:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-10-23 05:18:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-23 05:19:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-10-23 05:20:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-10-23 05:21:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-23 05:22:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2006-10-23 05:23:00,1.6593,1.6593,1.659,1.6592,136300000.0
2006-10-23 05:24:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-10-23 05:25:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-10-23 05:26:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2006-10-23 05:27:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-10-23 05:28:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-10-23 05:29:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-10-23 05:30:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-10-23 05:31:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2006-10-23 05:32:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-10-23 05:33:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-23 05:36:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-10-23 05:37:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2006-10-23 05:39:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-10-23 05:41:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-23 05:42:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-10-23 05:43:00,1.6591,1.6593,1.6591,1.6591,136300000.0
2006-10-23 05:44:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-23 05:45:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-23 05:47:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2006-10-23 05:48:00,1.6591,1.6593,1.6589,1.6589,136300000.0
2006-10-23 05:49:00,1.659,1.659,1.6588,1.6589,136300000.0
2006-10-23 05:51:00,1.659,1.659,1.6589,1.659,136300000.0
2006-10-23 05:52:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-23 05:53:00,1.6585,1.6588,1.6585,1.6587,136300000.0
2006-10-23 05:54:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-23 05:55:00,1.6587,1.659,1.6586,1.659,136300000.0
2006-10-23 05:56:00,1.6588,1.659,1.6587,1.6589,136300000.0
2006-10-23 06:00:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2006-10-23 06:01:00,1.6587,1.6589,1.6586,1.6586,136300000.0
2006-10-23 06:02:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-23 06:03:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-23 06:04:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-23 06:05:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-10-23 06:06:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-10-23 06:07:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-10-23 06:08:00,1.659,1.659,1.6588,1.6588,136300000.0
2006-10-23 06:10:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-10-23 06:11:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2006-10-23 06:17:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2006-10-23 06:18:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2006-10-23 06:21:00,1.659,1.659,1.6589,1.659,136300000.0
2006-10-23 06:22:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-10-23 06:23:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-10-23 06:24:00,1.6592,1.6593,1.659,1.659,136300000.0
2006-10-23 06:25:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-23 06:26:00,1.659,1.659,1.6589,1.659,136300000.0
2006-10-23 06:33:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-23 06:34:00,1.659,1.6592,1.659,1.659,136300000.0
2006-10-23 06:35:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2006-10-23 06:36:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-23 06:38:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-10-23 06:39:00,1.6589,1.6592,1.6589,1.659,136300000.0
2006-10-23 06:40:00,1.6591,1.6592,1.659,1.659,136300000.0
2006-10-23 06:41:00,1.6588,1.6591,1.6587,1.6591,136300000.0
2006-10-23 06:42:00,1.659,1.659,1.6587,1.6587,136300000.0
2006-10-23 06:43:00,1.6589,1.659,1.6588,1.6588,136300000.0
2006-10-23 06:45:00,1.659,1.659,1.6588,1.659,136300000.0
2006-10-23 06:47:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-23 06:49:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-23 06:51:00,1.6586,1.6588,1.6586,1.6587,136300000.0
2006-10-23 06:52:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2006-10-23 06:54:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-10-23 06:56:00,1.6587,1.659,1.6587,1.659,136300000.0
2006-10-23 06:57:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-23 06:58:00,1.659,1.659,1.6587,1.6587,136300000.0
2006-10-23 07:00:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2006-10-23 07:01:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-23 07:03:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-10-23 07:04:00,1.659,1.6591,1.659,1.659,136300000.0
2006-10-23 07:05:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-23 07:06:00,1.659,1.6591,1.659,1.659,136300000.0
2006-10-23 07:07:00,1.6588,1.659,1.6588,1.659,136300000.0
2006-10-23 07:08:00,1.6588,1.659,1.6587,1.6588,136300000.0
2006-10-23 07:09:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-23 07:10:00,1.6589,1.659,1.6587,1.6589,136300000.0
2006-10-23 07:11:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-23 07:12:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-23 07:14:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-23 07:15:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2006-10-23 07:16:00,1.659,1.659,1.6587,1.6588,136300000.0
2006-10-23 07:17:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2006-10-23 07:18:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2006-10-23 07:19:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-23 07:21:00,1.6585,1.6586,1.6585,1.6585,136300000.0
2006-10-23 07:22:00,1.6586,1.6586,1.6585,1.6586,136300000.0
2006-10-23 07:23:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2006-10-23 07:27:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-23 07:28:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2006-10-23 07:29:00,1.6582,1.6584,1.658,1.6584,136300000.0
2006-10-23 07:30:00,1.6582,1.6584,1.658,1.6581,136300000.0
2006-10-23 07:31:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-10-23 07:32:00,1.6582,1.6584,1.658,1.6584,136300000.0
2006-10-23 07:33:00,1.6583,1.6583,1.6579,1.658,136300000.0
2006-10-23 07:34:00,1.6582,1.6584,1.6579,1.6582,136300000.0
2006-10-23 07:35:00,1.658,1.6582,1.658,1.6582,136300000.0
2006-10-23 07:36:00,1.658,1.6582,1.658,1.658,136300000.0
2006-10-23 07:37:00,1.6582,1.6582,1.6579,1.6581,136300000.0
2006-10-23 07:38:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2006-10-23 07:39:00,1.6582,1.6583,1.658,1.6583,136300000.0
2006-10-23 07:44:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-23 07:45:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-10-23 07:46:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2006-10-23 07:47:00,1.6583,1.6583,1.6579,1.6579,136300000.0
2006-10-23 07:48:00,1.6581,1.6583,1.6579,1.6581,136300000.0
2006-10-23 07:49:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-10-23 07:50:00,1.6581,1.6582,1.6579,1.6579,136300000.0
2006-10-23 07:52:00,1.658,1.658,1.6578,1.658,136300000.0
2006-10-23 07:53:00,1.6579,1.6581,1.6578,1.6581,136300000.0
2006-10-23 07:54:00,1.6579,1.6583,1.6579,1.6582,136300000.0
2006-10-23 07:55:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-10-23 07:56:00,1.6582,1.6583,1.6579,1.6583,136300000.0
2006-10-23 07:57:00,1.6581,1.6583,1.6575,1.6576,136300000.0
2006-10-23 07:58:00,1.6577,1.6579,1.6575,1.6578,136300000.0
2006-10-23 07:59:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-10-23 08:00:00,1.6577,1.658,1.6575,1.6576,136300000.0
2006-10-23 08:01:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2006-10-23 08:02:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2006-10-23 08:03:00,1.6573,1.6577,1.6573,1.6577,136300000.0
2006-10-23 08:04:00,1.6576,1.6578,1.6574,1.6576,136300000.0
2006-10-23 08:05:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2006-10-23 08:06:00,1.6575,1.6578,1.6575,1.6576,136300000.0
2006-10-23 08:07:00,1.6578,1.658,1.6576,1.6578,136300000.0
2006-10-23 08:08:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-10-23 08:09:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-10-23 08:10:00,1.6576,1.6581,1.6576,1.6579,136300000.0
2006-10-23 08:11:00,1.6578,1.6578,1.6576,1.6578,136300000.0
2006-10-23 08:13:00,1.6577,1.658,1.6576,1.6577,136300000.0
2006-10-23 08:14:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2006-10-23 08:16:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-10-23 08:17:00,1.6576,1.6578,1.6574,1.6576,136300000.0
2006-10-23 08:18:00,1.6577,1.6578,1.6573,1.6574,136300000.0
2006-10-23 08:19:00,1.6575,1.6576,1.6569,1.6571,136300000.0
2006-10-23 08:20:00,1.6569,1.6572,1.6569,1.6571,136300000.0
2006-10-23 08:21:00,1.6572,1.6573,1.6571,1.6572,136300000.0
2006-10-23 08:22:00,1.6571,1.6572,1.6564,1.6572,136300000.0
2006-10-23 08:23:00,1.657,1.657,1.6567,1.6568,136300000.0
2006-10-23 08:24:00,1.6571,1.6573,1.6569,1.6572,136300000.0
2006-10-23 08:25:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2006-10-23 08:26:00,1.6572,1.6572,1.657,1.6572,136300000.0
2006-10-23 08:27:00,1.657,1.657,1.6565,1.6568,136300000.0
2006-10-23 08:28:00,1.657,1.657,1.6564,1.6566,136300000.0
2006-10-23 08:29:00,1.6567,1.6571,1.6566,1.6567,136300000.0
2006-10-23 08:30:00,1.6569,1.6569,1.6565,1.6566,136300000.0
2006-10-23 08:31:00,1.6565,1.6567,1.6561,1.6565,136300000.0
2006-10-23 08:32:00,1.6562,1.6562,1.6549,1.655,136300000.0
2006-10-23 08:33:00,1.6549,1.6551,1.6542,1.6543,136300000.0
2006-10-23 08:34:00,1.6542,1.6542,1.6532,1.6534,136300000.0
2006-10-23 08:35:00,1.6535,1.6537,1.6529,1.6531,136300000.0
2006-10-23 08:36:00,1.6537,1.6541,1.6537,1.6538,136300000.0
2006-10-23 08:37:00,1.6541,1.6542,1.6536,1.6537,136300000.0
2006-10-23 08:38:00,1.6536,1.6536,1.653,1.6533,136300000.0
2006-10-23 08:39:00,1.6534,1.6534,1.653,1.653,136300000.0
2006-10-23 08:40:00,1.6531,1.6531,1.6527,1.6529,136300000.0
2006-10-23 08:41:00,1.6531,1.6535,1.6529,1.6534,136300000.0
2006-10-23 08:42:00,1.6535,1.6538,1.6533,1.6535,136300000.0
2006-10-23 08:43:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2006-10-23 08:44:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2006-10-23 08:45:00,1.6534,1.6538,1.6533,1.6535,136300000.0
2006-10-23 08:46:00,1.6536,1.6537,1.6531,1.6531,136300000.0
2006-10-23 08:47:00,1.6529,1.6535,1.6529,1.6533,136300000.0
2006-10-23 08:48:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-10-23 08:49:00,1.6534,1.6537,1.653,1.653,136300000.0
2006-10-23 08:50:00,1.6531,1.6532,1.6529,1.6532,136300000.0
2006-10-23 08:51:00,1.653,1.6535,1.6529,1.6534,136300000.0
2006-10-23 08:52:00,1.6532,1.6535,1.6531,1.6534,136300000.0
2006-10-23 08:53:00,1.6533,1.6537,1.6532,1.6537,136300000.0
2006-10-23 08:54:00,1.6538,1.654,1.6535,1.6535,136300000.0
2006-10-23 08:55:00,1.6536,1.6537,1.6531,1.6534,136300000.0
2006-10-23 08:56:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2006-10-23 08:57:00,1.6537,1.6539,1.6534,1.6537,136300000.0
2006-10-23 08:58:00,1.6534,1.6538,1.6534,1.6537,136300000.0
2006-10-23 08:59:00,1.6536,1.6538,1.6532,1.6536,136300000.0
2006-10-23 09:00:00,1.6538,1.6539,1.6535,1.6537,136300000.0
2006-10-23 09:01:00,1.6538,1.6538,1.6534,1.6538,136300000.0
2006-10-23 09:02:00,1.6536,1.6538,1.6534,1.6536,136300000.0
2006-10-23 09:03:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2006-10-23 09:04:00,1.6535,1.6538,1.6534,1.6538,136300000.0
2006-10-23 09:05:00,1.6537,1.6542,1.6536,1.6539,136300000.0
2006-10-23 09:06:00,1.6541,1.6541,1.6537,1.6537,136300000.0
2006-10-23 09:07:00,1.654,1.654,1.6534,1.6536,136300000.0
2006-10-23 09:08:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2006-10-23 09:09:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2006-10-23 09:10:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-10-23 09:11:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-10-23 09:12:00,1.6534,1.6536,1.6532,1.6535,136300000.0
2006-10-23 09:13:00,1.6534,1.6538,1.6531,1.6536,136300000.0
2006-10-23 09:14:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2006-10-23 09:15:00,1.6539,1.6541,1.6538,1.6539,136300000.0
2006-10-23 09:16:00,1.6538,1.654,1.6538,1.6538,136300000.0
2006-10-23 09:17:00,1.654,1.654,1.6534,1.6537,136300000.0
2006-10-23 09:18:00,1.6535,1.6538,1.6535,1.6537,136300000.0
2006-10-23 09:19:00,1.6535,1.6538,1.6535,1.6536,136300000.0
2006-10-23 09:20:00,1.6537,1.6542,1.6537,1.6538,136300000.0
2006-10-23 09:21:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-10-23 09:22:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2006-10-23 09:23:00,1.654,1.6541,1.654,1.6541,136300000.0
2006-10-23 09:24:00,1.654,1.6544,1.654,1.6541,136300000.0
2006-10-23 09:25:00,1.6544,1.6544,1.6539,1.6542,136300000.0
2006-10-23 09:26:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-10-23 09:27:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-10-23 09:28:00,1.654,1.6541,1.6536,1.6538,136300000.0
2006-10-23 09:29:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-23 09:30:00,1.6538,1.6538,1.6535,1.6536,136300000.0
2006-10-23 09:31:00,1.6538,1.654,1.6536,1.6538,136300000.0
2006-10-23 09:32:00,1.6537,1.654,1.6536,1.654,136300000.0
2006-10-23 09:33:00,1.6543,1.6544,1.6539,1.654,136300000.0
2006-10-23 09:34:00,1.6541,1.6541,1.6538,1.6539,136300000.0
2006-10-23 09:35:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-10-23 09:36:00,1.6538,1.6539,1.6537,1.6539,136300000.0
2006-10-23 09:37:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-10-23 09:38:00,1.6538,1.6543,1.6536,1.6543,136300000.0
2006-10-23 09:39:00,1.6539,1.6543,1.6539,1.6541,136300000.0
2006-10-23 09:40:00,1.654,1.6545,1.6536,1.6545,136300000.0
2006-10-23 09:41:00,1.6544,1.6545,1.6542,1.6544,136300000.0
2006-10-23 09:42:00,1.6543,1.6545,1.654,1.654,136300000.0
2006-10-23 09:43:00,1.6538,1.6545,1.6538,1.6545,136300000.0
2006-10-23 09:44:00,1.6543,1.6545,1.6541,1.6542,136300000.0
2006-10-23 09:45:00,1.6545,1.6547,1.6541,1.6542,136300000.0
2006-10-23 09:46:00,1.6541,1.6544,1.6541,1.6544,136300000.0
2006-10-23 09:47:00,1.6543,1.6544,1.654,1.6541,136300000.0
2006-10-23 09:48:00,1.6544,1.6544,1.6541,1.6541,136300000.0
2006-10-23 09:49:00,1.6543,1.655,1.6541,1.6548,136300000.0
2006-10-23 09:50:00,1.6546,1.655,1.6545,1.655,136300000.0
2006-10-23 09:51:00,1.6548,1.6548,1.6543,1.6547,136300000.0
2006-10-23 09:52:00,1.6548,1.655,1.6546,1.6548,136300000.0
2006-10-23 09:53:00,1.6547,1.655,1.6547,1.6549,136300000.0
2006-10-23 09:54:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2006-10-23 09:55:00,1.655,1.6551,1.6548,1.6551,136300000.0
2006-10-23 09:56:00,1.6549,1.6553,1.6549,1.6551,136300000.0
2006-10-23 09:57:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-10-23 09:58:00,1.6554,1.6555,1.6553,1.6555,136300000.0
2006-10-23 09:59:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2006-10-23 10:00:00,1.6556,1.6559,1.6554,1.6559,136300000.0
2006-10-23 10:01:00,1.656,1.6566,1.6559,1.6566,136300000.0
2006-10-23 10:02:00,1.6564,1.6565,1.6561,1.6563,136300000.0
2006-10-23 10:03:00,1.6561,1.6563,1.6556,1.6558,136300000.0
2006-10-23 10:04:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2006-10-23 10:05:00,1.6558,1.656,1.6554,1.6559,136300000.0
2006-10-23 10:06:00,1.6562,1.6567,1.6559,1.6566,136300000.0
2006-10-23 10:07:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2006-10-23 10:08:00,1.6564,1.6573,1.6564,1.6572,136300000.0
2006-10-23 10:09:00,1.6573,1.6573,1.6566,1.6568,136300000.0
2006-10-23 10:10:00,1.657,1.657,1.6567,1.6568,136300000.0
2006-10-23 10:11:00,1.6566,1.6573,1.6566,1.6573,136300000.0
2006-10-23 10:12:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-10-23 10:13:00,1.6572,1.6573,1.6571,1.6572,136300000.0
2006-10-23 10:14:00,1.657,1.6572,1.6568,1.6571,136300000.0
2006-10-23 10:15:00,1.6569,1.6571,1.6566,1.6569,136300000.0
2006-10-23 10:16:00,1.657,1.6571,1.6568,1.657,136300000.0
2006-10-23 10:17:00,1.6568,1.6573,1.6568,1.6573,136300000.0
2006-10-23 10:18:00,1.6572,1.6573,1.657,1.657,136300000.0
2006-10-23 10:19:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2006-10-23 10:20:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2006-10-23 10:21:00,1.6566,1.6568,1.6564,1.6568,136300000.0
2006-10-23 10:22:00,1.6567,1.6568,1.6561,1.6564,136300000.0
2006-10-23 10:23:00,1.6566,1.6567,1.6561,1.6563,136300000.0
2006-10-23 10:24:00,1.6564,1.6566,1.6562,1.6563,136300000.0
2006-10-23 10:25:00,1.6564,1.6564,1.6561,1.6562,136300000.0
2006-10-23 10:26:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-10-23 10:27:00,1.6562,1.6565,1.6562,1.6565,136300000.0
2006-10-23 10:28:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2006-10-23 10:29:00,1.6568,1.6571,1.6567,1.657,136300000.0
2006-10-23 10:30:00,1.6571,1.6572,1.6568,1.6568,136300000.0
2006-10-23 10:31:00,1.6569,1.6571,1.6569,1.657,136300000.0
2006-10-23 10:32:00,1.6571,1.6572,1.657,1.657,136300000.0
2006-10-23 10:33:00,1.6572,1.6573,1.6572,1.6572,136300000.0
2006-10-23 10:34:00,1.657,1.6574,1.657,1.6573,136300000.0
2006-10-23 10:35:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2006-10-23 10:36:00,1.6571,1.6576,1.6571,1.6576,136300000.0
2006-10-23 10:37:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2006-10-23 10:38:00,1.6575,1.6578,1.6573,1.6578,136300000.0
2006-10-23 10:39:00,1.6579,1.658,1.6577,1.6578,136300000.0
2006-10-23 10:40:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2006-10-23 10:41:00,1.6574,1.6577,1.6573,1.6575,136300000.0
2006-10-23 10:42:00,1.6577,1.6578,1.6569,1.6571,136300000.0
2006-10-23 10:43:00,1.6572,1.6575,1.6569,1.657,136300000.0
2006-10-23 10:44:00,1.6573,1.6574,1.6571,1.6574,136300000.0
2006-10-23 10:45:00,1.6572,1.6574,1.6569,1.6573,136300000.0
2006-10-23 10:46:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2006-10-23 10:47:00,1.6572,1.6574,1.6571,1.6571,136300000.0
2006-10-23 10:48:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-10-23 10:49:00,1.6572,1.6573,1.6568,1.6573,136300000.0
2006-10-23 10:50:00,1.6571,1.6573,1.6569,1.6569,136300000.0
2006-10-23 10:51:00,1.6571,1.6573,1.6569,1.6571,136300000.0
2006-10-23 10:52:00,1.657,1.6571,1.6566,1.6568,136300000.0
2006-10-23 10:53:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2006-10-23 10:54:00,1.6567,1.6568,1.6564,1.6567,136300000.0
2006-10-23 10:55:00,1.6569,1.6569,1.6565,1.6566,136300000.0
2006-10-23 10:56:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2006-10-23 10:57:00,1.6567,1.657,1.6565,1.6567,136300000.0
2006-10-23 10:58:00,1.6566,1.6571,1.6566,1.6569,136300000.0
2006-10-23 10:59:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-10-23 11:00:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2006-10-23 11:01:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-23 11:02:00,1.6569,1.6569,1.6564,1.6568,136300000.0
2006-10-23 11:03:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-23 11:04:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-23 11:05:00,1.6567,1.657,1.6566,1.6568,136300000.0
2006-10-23 11:06:00,1.6569,1.6569,1.6564,1.6566,136300000.0
2006-10-23 11:07:00,1.6565,1.6566,1.6564,1.6564,136300000.0
2006-10-23 11:08:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2006-10-23 11:09:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2006-10-23 11:10:00,1.6563,1.6564,1.6557,1.6558,136300000.0
2006-10-23 11:11:00,1.6557,1.6564,1.6557,1.6564,136300000.0
2006-10-23 11:12:00,1.6562,1.6564,1.6557,1.6559,136300000.0
2006-10-23 11:13:00,1.6557,1.6559,1.6549,1.6553,136300000.0
2006-10-23 11:14:00,1.6554,1.6557,1.6552,1.6553,136300000.0
2006-10-23 11:15:00,1.655,1.6554,1.655,1.6552,136300000.0
2006-10-23 11:16:00,1.6553,1.6556,1.655,1.6554,136300000.0
2006-10-23 11:17:00,1.6556,1.656,1.6555,1.656,136300000.0
2006-10-23 11:18:00,1.6559,1.6559,1.6553,1.6555,136300000.0
2006-10-23 11:19:00,1.6554,1.6557,1.6553,1.6557,136300000.0
2006-10-23 11:20:00,1.6558,1.656,1.6555,1.656,136300000.0
2006-10-23 11:21:00,1.6561,1.6561,1.6557,1.6557,136300000.0
2006-10-23 11:22:00,1.6556,1.6557,1.6554,1.6554,136300000.0
2006-10-23 11:23:00,1.6555,1.6559,1.6555,1.6558,136300000.0
2006-10-23 11:24:00,1.656,1.656,1.6556,1.6556,136300000.0
2006-10-23 11:25:00,1.6554,1.6556,1.6553,1.6556,136300000.0
2006-10-23 11:26:00,1.6555,1.6558,1.6555,1.6556,136300000.0
2006-10-23 11:27:00,1.6554,1.6556,1.655,1.6551,136300000.0
2006-10-23 11:28:00,1.6549,1.6552,1.6549,1.655,136300000.0
2006-10-23 11:29:00,1.6552,1.6553,1.6551,1.6552,136300000.0
2006-10-23 11:30:00,1.6551,1.6551,1.6547,1.655,136300000.0
2006-10-23 11:31:00,1.6551,1.6553,1.6549,1.6551,136300000.0
2006-10-23 11:32:00,1.6552,1.6555,1.6551,1.6552,136300000.0
2006-10-23 11:33:00,1.655,1.6554,1.655,1.6553,136300000.0
2006-10-23 11:34:00,1.6554,1.6556,1.6551,1.6556,136300000.0
2006-10-23 11:35:00,1.6558,1.6558,1.6553,1.6555,136300000.0
2006-10-23 11:36:00,1.6553,1.6556,1.6552,1.6552,136300000.0
2006-10-23 11:37:00,1.6553,1.6553,1.6547,1.6547,136300000.0
2006-10-23 11:38:00,1.655,1.6555,1.655,1.6555,136300000.0
2006-10-23 11:39:00,1.6553,1.6556,1.6552,1.6556,136300000.0
2006-10-23 11:40:00,1.6555,1.6556,1.6553,1.6553,136300000.0
2006-10-23 11:41:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-23 11:43:00,1.6558,1.6558,1.6554,1.6556,136300000.0
2006-10-23 11:44:00,1.6557,1.6559,1.6556,1.6557,136300000.0
2006-10-23 11:45:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-10-23 11:46:00,1.6554,1.656,1.6554,1.656,136300000.0
2006-10-23 11:48:00,1.6558,1.6561,1.6557,1.656,136300000.0
2006-10-23 11:49:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-23 11:51:00,1.6557,1.6563,1.6557,1.6562,136300000.0
2006-10-23 11:52:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-10-23 11:53:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-10-23 11:54:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-10-23 11:55:00,1.6558,1.6559,1.6554,1.6557,136300000.0
2006-10-23 11:56:00,1.6555,1.6559,1.6555,1.6559,136300000.0
2006-10-23 11:57:00,1.6558,1.6558,1.6554,1.6554,136300000.0
2006-10-23 11:58:00,1.6556,1.6558,1.6554,1.6557,136300000.0
2006-10-23 11:59:00,1.656,1.656,1.6555,1.6556,136300000.0
2006-10-23 12:00:00,1.6557,1.6557,1.6551,1.6552,136300000.0
2006-10-23 12:01:00,1.6551,1.6554,1.6547,1.6553,136300000.0
2006-10-23 12:02:00,1.6555,1.6555,1.6551,1.6552,136300000.0
2006-10-23 12:03:00,1.6551,1.6552,1.6547,1.655,136300000.0
2006-10-23 12:04:00,1.6549,1.6552,1.6547,1.6548,136300000.0
2006-10-23 12:05:00,1.6547,1.6548,1.6544,1.6546,136300000.0
2006-10-23 12:06:00,1.6547,1.6548,1.6544,1.6546,136300000.0
2006-10-23 12:07:00,1.6545,1.6546,1.6542,1.6542,136300000.0
2006-10-23 12:08:00,1.6541,1.6545,1.6541,1.6545,136300000.0
2006-10-23 12:09:00,1.6546,1.6548,1.6542,1.6546,136300000.0
2006-10-23 12:11:00,1.6545,1.6546,1.6543,1.6543,136300000.0
2006-10-23 12:12:00,1.6546,1.6546,1.6542,1.6542,136300000.0
2006-10-23 12:13:00,1.6541,1.6543,1.6539,1.6543,136300000.0
2006-10-23 12:14:00,1.6541,1.6545,1.6538,1.6541,136300000.0
2006-10-23 12:15:00,1.6543,1.6543,1.6541,1.6543,136300000.0
2006-10-23 12:16:00,1.6546,1.6548,1.6544,1.6548,136300000.0
2006-10-23 12:17:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2006-10-23 12:18:00,1.6552,1.6552,1.6546,1.6546,136300000.0
2006-10-23 12:19:00,1.6548,1.6548,1.6539,1.6539,136300000.0
2006-10-23 12:20:00,1.6541,1.655,1.6541,1.6547,136300000.0
2006-10-23 12:21:00,1.6545,1.6554,1.6545,1.6553,136300000.0
2006-10-23 12:22:00,1.6554,1.6555,1.655,1.6552,136300000.0
2006-10-23 12:23:00,1.6553,1.6553,1.6548,1.655,136300000.0
2006-10-23 12:24:00,1.6546,1.6547,1.6541,1.6544,136300000.0
2006-10-23 12:25:00,1.6545,1.655,1.6544,1.6548,136300000.0
2006-10-23 12:26:00,1.6547,1.655,1.6547,1.6548,136300000.0
2006-10-23 12:27:00,1.655,1.6556,1.6549,1.6553,136300000.0
2006-10-23 12:28:00,1.6552,1.6553,1.6548,1.6549,136300000.0
2006-10-23 12:29:00,1.655,1.6553,1.6549,1.6552,136300000.0
2006-10-23 12:30:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-10-23 12:31:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2006-10-23 12:32:00,1.655,1.6552,1.6549,1.6552,136300000.0
2006-10-23 12:33:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-10-23 12:34:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-23 12:35:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-23 12:36:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-10-23 12:37:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-10-23 12:38:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-10-23 12:41:00,1.6555,1.6559,1.6555,1.6559,136300000.0
2006-10-23 12:42:00,1.6557,1.6559,1.6555,1.6559,136300000.0
2006-10-23 12:43:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2006-10-23 12:44:00,1.6557,1.6559,1.6556,1.6557,136300000.0
2006-10-23 12:45:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-10-23 12:46:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-10-23 12:47:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-10-23 12:48:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-10-23 12:49:00,1.6555,1.6562,1.6555,1.656,136300000.0
2006-10-23 12:50:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-23 12:52:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-23 12:53:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-10-23 12:54:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-10-23 12:55:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2006-10-23 12:56:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-23 12:57:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2006-10-23 12:58:00,1.6551,1.6552,1.6549,1.6552,136300000.0
2006-10-23 12:59:00,1.6549,1.655,1.6549,1.6549,136300000.0
2006-10-23 13:00:00,1.6547,1.6549,1.6545,1.6545,136300000.0
2006-10-23 13:01:00,1.6546,1.6549,1.6546,1.6547,136300000.0
2006-10-23 13:02:00,1.6549,1.6552,1.6549,1.6549,136300000.0
2006-10-23 13:03:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-10-23 13:04:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2006-10-23 13:05:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-23 13:06:00,1.6552,1.6556,1.655,1.6552,136300000.0
2006-10-23 13:07:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-23 13:08:00,1.6548,1.6553,1.6548,1.6553,136300000.0
2006-10-23 13:11:00,1.6552,1.6555,1.6551,1.6555,136300000.0
2006-10-23 13:12:00,1.6552,1.6553,1.6552,1.6552,136300000.0
2006-10-23 13:13:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-23 13:14:00,1.6553,1.6553,1.6548,1.6553,136300000.0
2006-10-23 13:15:00,1.6552,1.6555,1.6552,1.6552,136300000.0
2006-10-23 13:16:00,1.6554,1.6554,1.6549,1.6552,136300000.0
2006-10-23 13:17:00,1.6553,1.6555,1.6551,1.6551,136300000.0
2006-10-23 13:18:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-23 13:19:00,1.6552,1.6555,1.6551,1.6555,136300000.0
2006-10-23 13:20:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-23 13:21:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-23 13:22:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2006-10-23 13:23:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-23 13:25:00,1.6552,1.6552,1.6549,1.6549,136300000.0
2006-10-23 13:26:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-23 13:27:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-10-23 13:28:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-10-23 13:29:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2006-10-23 13:30:00,1.6548,1.655,1.6548,1.6549,136300000.0
2006-10-23 13:31:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-23 13:32:00,1.6549,1.6553,1.6548,1.6552,136300000.0
2006-10-23 13:33:00,1.6549,1.6549,1.6546,1.6549,136300000.0
2006-10-23 13:34:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-10-23 13:35:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-10-23 13:36:00,1.6546,1.6549,1.6545,1.6549,136300000.0
2006-10-23 13:38:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-23 13:39:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-23 13:40:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-10-23 13:41:00,1.6549,1.6552,1.6547,1.6547,136300000.0
2006-10-23 13:42:00,1.6549,1.6552,1.6547,1.6549,136300000.0
2006-10-23 13:43:00,1.655,1.6554,1.6549,1.6554,136300000.0
2006-10-23 13:44:00,1.6552,1.6555,1.6552,1.6553,136300000.0
2006-10-23 13:45:00,1.6552,1.6553,1.655,1.6552,136300000.0
2006-10-23 13:46:00,1.655,1.6553,1.6549,1.6553,136300000.0
2006-10-23 13:47:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2006-10-23 13:48:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-10-23 13:49:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2006-10-23 13:50:00,1.6557,1.6557,1.6552,1.6552,136300000.0
2006-10-23 13:51:00,1.6553,1.6553,1.655,1.6553,136300000.0
2006-10-23 13:52:00,1.6552,1.6554,1.6549,1.6552,136300000.0
2006-10-23 13:53:00,1.6551,1.6554,1.655,1.6552,136300000.0
2006-10-23 13:54:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-23 13:55:00,1.6551,1.6551,1.655,1.6551,136300000.0
2006-10-23 13:56:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2006-10-23 13:57:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-23 13:58:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-10-23 14:01:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-10-23 14:02:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-10-23 14:03:00,1.6549,1.6549,1.6545,1.6545,136300000.0
2006-10-23 14:04:00,1.6546,1.6548,1.6546,1.6546,136300000.0
2006-10-23 14:05:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2006-10-23 14:06:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-23 14:07:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2006-10-23 14:08:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-10-23 14:09:00,1.6547,1.6547,1.6545,1.6547,136300000.0
2006-10-23 14:10:00,1.6545,1.6547,1.6543,1.6547,136300000.0
2006-10-23 14:11:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2006-10-23 14:16:00,1.6546,1.6547,1.6546,1.6546,136300000.0
2006-10-23 14:17:00,1.6548,1.6549,1.6545,1.6545,136300000.0
2006-10-23 14:19:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2006-10-23 14:20:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2006-10-23 14:21:00,1.6545,1.6548,1.6542,1.6545,136300000.0
2006-10-23 14:22:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2006-10-23 14:23:00,1.6543,1.6546,1.6543,1.6543,136300000.0
2006-10-23 14:24:00,1.6546,1.6546,1.6543,1.6546,136300000.0
2006-10-23 14:25:00,1.6544,1.6547,1.6543,1.6546,136300000.0
2006-10-23 14:26:00,1.6545,1.6548,1.6544,1.6546,136300000.0
2006-10-23 14:27:00,1.6542,1.6546,1.6542,1.6546,136300000.0
2006-10-23 14:28:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2006-10-23 14:29:00,1.6542,1.6546,1.654,1.6543,136300000.0
2006-10-23 14:30:00,1.6542,1.6543,1.6541,1.6542,136300000.0
2006-10-23 14:31:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2006-10-23 14:32:00,1.6543,1.6543,1.6539,1.6542,136300000.0
2006-10-23 14:33:00,1.654,1.6542,1.6539,1.6541,136300000.0
2006-10-23 14:34:00,1.6543,1.6543,1.6538,1.6539,136300000.0
2006-10-23 14:35:00,1.654,1.6545,1.654,1.6545,136300000.0
2006-10-23 14:37:00,1.6546,1.6546,1.6542,1.6544,136300000.0
2006-10-23 14:38:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2006-10-23 14:40:00,1.6546,1.6548,1.6546,1.6546,136300000.0
2006-10-23 14:41:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2006-10-23 14:42:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-23 14:43:00,1.6545,1.6546,1.6542,1.6542,136300000.0
2006-10-23 14:44:00,1.6543,1.6543,1.6541,1.6542,136300000.0
2006-10-23 14:45:00,1.6541,1.6542,1.6538,1.6539,136300000.0
2006-10-23 14:46:00,1.6538,1.6545,1.6538,1.6542,136300000.0
2006-10-23 14:47:00,1.6544,1.6544,1.6531,1.6538,136300000.0
2006-10-23 14:48:00,1.6537,1.6538,1.6533,1.6535,136300000.0
2006-10-23 14:49:00,1.6533,1.6537,1.6533,1.6533,136300000.0
2006-10-23 14:50:00,1.6531,1.654,1.653,1.6537,136300000.0
2006-10-23 14:51:00,1.6539,1.6541,1.6538,1.6541,136300000.0
2006-10-23 14:52:00,1.6539,1.6542,1.6539,1.6542,136300000.0
2006-10-23 14:53:00,1.6541,1.6545,1.6541,1.6544,136300000.0
2006-10-23 14:54:00,1.6546,1.6547,1.6544,1.6544,136300000.0
2006-10-23 14:55:00,1.6545,1.6545,1.6543,1.6545,136300000.0
2006-10-23 14:56:00,1.6544,1.6545,1.6544,1.6544,136300000.0
2006-10-23 14:57:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-10-23 14:58:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-23 14:59:00,1.6545,1.6547,1.654,1.6541,136300000.0
2006-10-23 15:00:00,1.654,1.6543,1.654,1.6543,136300000.0
2006-10-23 15:01:00,1.6541,1.6543,1.6541,1.6541,136300000.0
2006-10-23 15:02:00,1.6543,1.6547,1.6541,1.6544,136300000.0
2006-10-23 15:03:00,1.6545,1.6545,1.6541,1.6545,136300000.0
2006-10-23 15:04:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-10-23 15:05:00,1.6545,1.6546,1.6543,1.6543,136300000.0
2006-10-23 15:06:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-10-23 15:07:00,1.6542,1.6545,1.6541,1.6543,136300000.0
2006-10-23 15:08:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-10-23 15:09:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2006-10-23 15:10:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-10-23 15:11:00,1.654,1.6541,1.654,1.6541,136300000.0
2006-10-23 15:12:00,1.6538,1.6541,1.6538,1.654,136300000.0
2006-10-23 15:13:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-10-23 15:14:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-10-23 15:15:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-10-23 15:17:00,1.6542,1.6542,1.6538,1.654,136300000.0
2006-10-23 15:18:00,1.6538,1.6543,1.6537,1.6539,136300000.0
2006-10-23 15:19:00,1.6538,1.6545,1.6538,1.6542,136300000.0
2006-10-23 15:20:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-23 15:21:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2006-10-23 15:22:00,1.6542,1.6545,1.6541,1.6545,136300000.0
2006-10-23 15:23:00,1.6544,1.6545,1.6541,1.6544,136300000.0
2006-10-23 15:24:00,1.6545,1.6548,1.6544,1.6547,136300000.0
2006-10-23 15:25:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2006-10-23 15:26:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2006-10-23 15:27:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2006-10-23 15:28:00,1.6543,1.6543,1.6537,1.654,136300000.0
2006-10-23 15:29:00,1.6539,1.6542,1.6539,1.6541,136300000.0
2006-10-23 15:30:00,1.654,1.6541,1.6537,1.6541,136300000.0
2006-10-23 15:31:00,1.6542,1.6543,1.654,1.6543,136300000.0
2006-10-23 15:32:00,1.6541,1.6543,1.654,1.6541,136300000.0
2006-10-23 15:33:00,1.6543,1.6546,1.6542,1.6545,136300000.0
2006-10-23 15:34:00,1.6544,1.6548,1.6542,1.6542,136300000.0
2006-10-23 15:35:00,1.6545,1.6549,1.6545,1.6549,136300000.0
2006-10-23 15:36:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2006-10-23 15:37:00,1.6548,1.6551,1.6546,1.655,136300000.0
2006-10-23 15:38:00,1.6548,1.655,1.6546,1.6546,136300000.0
2006-10-23 15:39:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-10-23 15:40:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-10-23 15:41:00,1.6546,1.6554,1.6546,1.6554,136300000.0
2006-10-23 15:42:00,1.6556,1.6556,1.6552,1.6555,136300000.0
2006-10-23 15:43:00,1.6556,1.6556,1.6554,1.6556,136300000.0
2006-10-23 15:44:00,1.6554,1.6554,1.6551,1.6552,136300000.0
2006-10-23 15:45:00,1.6551,1.6552,1.6551,1.6551,136300000.0
2006-10-23 15:46:00,1.6554,1.6558,1.6551,1.6557,136300000.0
2006-10-23 15:47:00,1.6555,1.6559,1.6555,1.6556,136300000.0
2006-10-23 15:48:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2006-10-23 15:49:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2006-10-23 15:50:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-23 15:51:00,1.6555,1.6557,1.6551,1.6552,136300000.0
2006-10-23 15:52:00,1.6553,1.6555,1.6551,1.6555,136300000.0
2006-10-23 15:53:00,1.6554,1.6554,1.655,1.655,136300000.0
2006-10-23 15:54:00,1.6552,1.6554,1.6551,1.6554,136300000.0
2006-10-23 15:55:00,1.6552,1.6555,1.6552,1.6554,136300000.0
2006-10-23 15:56:00,1.6552,1.6555,1.6552,1.6554,136300000.0
2006-10-23 15:57:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2006-10-23 15:58:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2006-10-23 15:59:00,1.6555,1.6556,1.6552,1.6556,136300000.0
2006-10-23 16:00:00,1.6555,1.6559,1.6552,1.6556,136300000.0
2006-10-23 16:01:00,1.6559,1.6559,1.6553,1.6556,136300000.0
2006-10-23 16:02:00,1.6555,1.656,1.6555,1.6556,136300000.0
2006-10-23 16:03:00,1.6554,1.6558,1.6551,1.6556,136300000.0
2006-10-23 16:04:00,1.6558,1.6558,1.655,1.6553,136300000.0
2006-10-23 16:05:00,1.6554,1.6555,1.655,1.6552,136300000.0
2006-10-23 16:06:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-10-23 16:07:00,1.6551,1.6556,1.6549,1.6555,136300000.0
2006-10-23 16:08:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-10-23 16:09:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-10-23 16:10:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-23 16:11:00,1.6555,1.6556,1.6553,1.6555,136300000.0
2006-10-23 16:12:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2006-10-23 16:13:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2006-10-23 16:14:00,1.6555,1.6556,1.6552,1.6556,136300000.0
2006-10-23 16:15:00,1.6558,1.6558,1.6554,1.6554,136300000.0
2006-10-23 16:16:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2006-10-23 16:17:00,1.6555,1.6556,1.6553,1.6556,136300000.0
2006-10-23 16:18:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2006-10-23 16:19:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-10-23 16:20:00,1.6555,1.6558,1.6554,1.6558,136300000.0
2006-10-23 16:21:00,1.6557,1.6559,1.6552,1.6553,136300000.0
2006-10-23 16:22:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-23 16:23:00,1.6553,1.6554,1.655,1.6554,136300000.0
2006-10-23 16:24:00,1.6555,1.6557,1.6552,1.6553,136300000.0
2006-10-23 16:25:00,1.6552,1.6552,1.6549,1.655,136300000.0
2006-10-23 16:26:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2006-10-23 16:27:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-10-23 16:28:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-10-23 16:29:00,1.655,1.655,1.6546,1.6546,136300000.0
2006-10-23 16:30:00,1.6547,1.655,1.6546,1.655,136300000.0
2006-10-23 16:31:00,1.6549,1.655,1.6548,1.6548,136300000.0
2006-10-23 16:33:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-23 16:34:00,1.6548,1.655,1.6546,1.6546,136300000.0
2006-10-23 16:35:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-10-23 16:36:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2006-10-23 16:37:00,1.6548,1.6555,1.6548,1.6554,136300000.0
2006-10-23 16:38:00,1.6552,1.6554,1.6549,1.6552,136300000.0
2006-10-23 16:39:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2006-10-23 16:40:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-23 16:41:00,1.6552,1.6554,1.6551,1.6552,136300000.0
2006-10-23 16:42:00,1.6555,1.6555,1.6552,1.6555,136300000.0
2006-10-23 16:43:00,1.6553,1.6555,1.6552,1.6552,136300000.0
2006-10-23 16:44:00,1.6554,1.6556,1.6551,1.6551,136300000.0
2006-10-23 16:45:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-10-23 16:46:00,1.6548,1.6551,1.6548,1.6548,136300000.0
2006-10-23 16:47:00,1.6549,1.6552,1.6549,1.6551,136300000.0
2006-10-23 16:48:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2006-10-23 16:49:00,1.6547,1.6547,1.6543,1.6545,136300000.0
2006-10-23 16:50:00,1.6547,1.6547,1.6542,1.6542,136300000.0
2006-10-23 16:51:00,1.6544,1.6548,1.6542,1.6544,136300000.0
2006-10-23 16:52:00,1.6545,1.655,1.6545,1.655,136300000.0
2006-10-23 16:53:00,1.6552,1.6552,1.6548,1.6552,136300000.0
2006-10-23 16:54:00,1.655,1.6552,1.6548,1.655,136300000.0
2006-10-23 16:55:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-10-23 16:56:00,1.6545,1.6551,1.6545,1.6549,136300000.0
2006-10-23 16:57:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2006-10-23 16:58:00,1.6548,1.6551,1.6548,1.6549,136300000.0
2006-10-23 16:59:00,1.6548,1.6553,1.6548,1.6552,136300000.0
2006-10-23 17:00:00,1.6548,1.6552,1.6548,1.6552,136300000.0
2006-10-23 17:01:00,1.6555,1.6561,1.6553,1.6559,136300000.0
2006-10-23 17:02:00,1.6558,1.6559,1.6553,1.6553,136300000.0
2006-10-23 17:03:00,1.6555,1.6557,1.6552,1.6556,136300000.0
2006-10-23 17:04:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-23 17:05:00,1.6552,1.6554,1.655,1.655,136300000.0
2006-10-23 17:06:00,1.6552,1.6553,1.655,1.6552,136300000.0
2006-10-23 17:07:00,1.6551,1.6552,1.6549,1.6549,136300000.0
2006-10-23 17:08:00,1.6551,1.6552,1.6549,1.6552,136300000.0
2006-10-23 17:09:00,1.6554,1.6558,1.6552,1.6556,136300000.0
2006-10-23 17:10:00,1.6555,1.6559,1.6553,1.6556,136300000.0
2006-10-23 17:11:00,1.6553,1.6556,1.6553,1.6553,136300000.0
2006-10-23 17:12:00,1.6554,1.6556,1.6552,1.6552,136300000.0
2006-10-23 17:13:00,1.6551,1.6555,1.6549,1.6552,136300000.0
2006-10-23 17:14:00,1.6555,1.6556,1.6551,1.6552,136300000.0
2006-10-23 17:15:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-23 17:16:00,1.6555,1.6555,1.6551,1.6554,136300000.0
2006-10-23 17:17:00,1.6552,1.6554,1.6551,1.6552,136300000.0
2006-10-23 17:18:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-23 17:19:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-10-23 17:20:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-10-23 17:21:00,1.6547,1.655,1.6547,1.655,136300000.0
2006-10-23 17:22:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-10-23 17:23:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-10-23 17:24:00,1.655,1.6552,1.6548,1.6552,136300000.0
2006-10-23 17:26:00,1.6553,1.6555,1.6553,1.6553,136300000.0
2006-10-23 17:27:00,1.6555,1.6557,1.6553,1.6555,136300000.0
2006-10-23 17:28:00,1.6553,1.6555,1.6552,1.6552,136300000.0
2006-10-23 17:29:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2006-10-23 17:30:00,1.6555,1.6555,1.6552,1.6553,136300000.0
2006-10-23 17:31:00,1.6552,1.6554,1.6551,1.6552,136300000.0
2006-10-23 17:32:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-23 17:33:00,1.6551,1.6552,1.6551,1.6551,136300000.0
2006-10-23 17:34:00,1.6552,1.6553,1.6547,1.6549,136300000.0
2006-10-23 17:35:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-23 17:36:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-10-23 17:37:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-10-23 17:38:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2006-10-23 17:39:00,1.6546,1.6549,1.6546,1.6547,136300000.0
2006-10-23 17:40:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-23 17:41:00,1.6547,1.6549,1.6547,1.6547,136300000.0
2006-10-23 17:42:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2006-10-23 17:43:00,1.6551,1.6555,1.6551,1.6554,136300000.0
2006-10-23 17:44:00,1.6553,1.6553,1.6545,1.6547,136300000.0
2006-10-23 17:45:00,1.6546,1.655,1.6545,1.6547,136300000.0
2006-10-23 17:46:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-10-23 17:47:00,1.6544,1.6545,1.6541,1.6545,136300000.0
2006-10-23 17:48:00,1.6547,1.6548,1.6544,1.6548,136300000.0
2006-10-23 17:49:00,1.6549,1.6549,1.6548,1.6549,136300000.0
2006-10-23 17:50:00,1.6548,1.655,1.6546,1.6546,136300000.0
2006-10-23 17:51:00,1.6547,1.6549,1.6547,1.6547,136300000.0
2006-10-23 17:52:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-10-23 17:53:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-23 17:54:00,1.6549,1.6553,1.6549,1.6551,136300000.0
2006-10-23 17:55:00,1.655,1.655,1.6545,1.6547,136300000.0
2006-10-23 17:56:00,1.6548,1.655,1.6548,1.6548,136300000.0
2006-10-23 17:57:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-10-23 17:58:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-23 17:59:00,1.6548,1.655,1.6547,1.6547,136300000.0
2006-10-23 18:00:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-10-23 18:01:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-23 18:02:00,1.6544,1.6547,1.6542,1.6542,136300000.0
2006-10-23 18:03:00,1.6543,1.6545,1.6542,1.6543,136300000.0
2006-10-23 18:04:00,1.6545,1.6545,1.6543,1.6545,136300000.0
2006-10-23 18:06:00,1.6543,1.6545,1.6543,1.6543,136300000.0
2006-10-23 18:07:00,1.6545,1.6548,1.6545,1.6547,136300000.0
2006-10-23 18:08:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-10-23 18:09:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2006-10-23 18:10:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2006-10-23 18:11:00,1.655,1.6551,1.6549,1.6549,136300000.0
2006-10-23 18:12:00,1.655,1.6552,1.6549,1.6549,136300000.0
2006-10-23 18:14:00,1.6548,1.655,1.6546,1.6549,136300000.0
2006-10-23 18:15:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2006-10-23 18:16:00,1.655,1.6553,1.6549,1.6552,136300000.0
2006-10-23 18:17:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2006-10-23 18:18:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-10-23 18:19:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-10-23 18:20:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-23 18:21:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-23 18:22:00,1.6552,1.6552,1.6551,1.6552,136300000.0
2006-10-23 18:23:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-23 18:24:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-10-23 18:25:00,1.655,1.655,1.6548,1.6549,136300000.0
2006-10-23 18:26:00,1.655,1.6553,1.6549,1.6553,136300000.0
2006-10-23 18:28:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-23 18:29:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-23 18:30:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2006-10-23 18:31:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2006-10-23 18:32:00,1.6556,1.6563,1.6556,1.6562,136300000.0
2006-10-23 18:33:00,1.6563,1.6564,1.6558,1.656,136300000.0
2006-10-23 18:34:00,1.6561,1.6563,1.6559,1.6561,136300000.0
2006-10-23 18:35:00,1.6557,1.6557,1.6554,1.6557,136300000.0
2006-10-23 18:36:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-10-23 18:37:00,1.6557,1.6558,1.6555,1.6558,136300000.0
2006-10-23 18:38:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-10-23 18:39:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2006-10-23 18:40:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-10-23 18:42:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-23 18:43:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-10-23 18:44:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2006-10-23 18:45:00,1.6555,1.6557,1.6553,1.6553,136300000.0
2006-10-23 18:46:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-23 18:48:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-23 18:49:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-23 18:50:00,1.6552,1.6553,1.6552,1.6552,136300000.0
2006-10-23 18:54:00,1.655,1.6552,1.6549,1.6552,136300000.0
2006-10-23 18:55:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-23 18:58:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-23 18:59:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2006-10-23 19:00:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-10-23 19:01:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2006-10-23 19:02:00,1.6552,1.6555,1.6552,1.6554,136300000.0
2006-10-23 19:03:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-23 19:04:00,1.6555,1.6557,1.6553,1.6555,136300000.0
2006-10-23 19:05:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-23 19:06:00,1.6553,1.6553,1.6547,1.6548,136300000.0
2006-10-23 19:07:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-10-23 19:09:00,1.6548,1.655,1.6547,1.6548,136300000.0
2006-10-23 19:10:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-10-23 19:11:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-23 19:12:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-23 19:14:00,1.655,1.6551,1.6548,1.6551,136300000.0
2006-10-23 19:15:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-23 19:16:00,1.6548,1.6549,1.6545,1.6545,136300000.0
2006-10-23 19:17:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2006-10-23 19:18:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2006-10-23 19:19:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2006-10-23 19:20:00,1.6545,1.6545,1.6541,1.6541,136300000.0
2006-10-23 19:21:00,1.6544,1.6545,1.6544,1.6544,136300000.0
2006-10-23 19:22:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-23 19:23:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-23 19:24:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-23 19:25:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-23 19:26:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-23 19:27:00,1.6548,1.655,1.6547,1.655,136300000.0
2006-10-23 19:30:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-10-23 19:31:00,1.6551,1.6551,1.6547,1.6549,136300000.0
2006-10-23 19:32:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-23 19:33:00,1.6548,1.6549,1.6545,1.6548,136300000.0
2006-10-23 19:34:00,1.655,1.655,1.6548,1.6549,136300000.0
2006-10-23 19:35:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2006-10-23 19:37:00,1.6545,1.6551,1.6545,1.655,136300000.0
2006-10-23 19:38:00,1.6551,1.6551,1.6548,1.655,136300000.0
2006-10-23 19:39:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-10-23 19:40:00,1.6551,1.6552,1.655,1.655,136300000.0
2006-10-23 19:42:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-23 19:43:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-23 19:44:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-23 19:45:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-10-23 19:46:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-23 19:47:00,1.6554,1.6555,1.6552,1.6555,136300000.0
2006-10-23 19:48:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-10-23 19:49:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-10-23 19:50:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-23 19:51:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2006-10-23 19:52:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-23 19:53:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-23 19:54:00,1.655,1.655,1.6547,1.6549,136300000.0
2006-10-23 19:55:00,1.655,1.6552,1.6549,1.6549,136300000.0
2006-10-23 19:56:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-23 19:57:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-23 19:58:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2006-10-23 19:59:00,1.655,1.6553,1.655,1.6551,136300000.0
2006-10-23 20:01:00,1.655,1.6551,1.655,1.655,136300000.0
2006-10-23 20:03:00,1.6552,1.6552,1.6549,1.655,136300000.0
2006-10-23 20:04:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-10-23 20:06:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-10-23 20:08:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-23 20:09:00,1.655,1.655,1.6546,1.6547,136300000.0
2006-10-23 20:10:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-23 20:11:00,1.655,1.6554,1.6549,1.6549,136300000.0
2006-10-23 20:12:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-23 20:13:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-23 20:15:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2006-10-23 20:16:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-23 20:17:00,1.655,1.656,1.655,1.6556,136300000.0
2006-10-23 20:18:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2006-10-23 20:19:00,1.6562,1.6563,1.6558,1.6559,136300000.0
2006-10-23 20:20:00,1.6563,1.6564,1.656,1.656,136300000.0
2006-10-23 20:21:00,1.6561,1.6562,1.6559,1.6559,136300000.0
2006-10-23 20:22:00,1.6558,1.6559,1.6556,1.6559,136300000.0
2006-10-23 20:23:00,1.6557,1.6558,1.6555,1.6555,136300000.0
2006-10-23 20:24:00,1.6553,1.6557,1.6553,1.6557,136300000.0
2006-10-23 20:26:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-23 20:27:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2006-10-23 20:29:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-23 20:30:00,1.6555,1.6557,1.6555,1.6555,136300000.0
2006-10-23 20:31:00,1.6557,1.6558,1.6555,1.6558,136300000.0
2006-10-23 20:32:00,1.6559,1.656,1.6559,1.6559,136300000.0
2006-10-23 20:33:00,1.656,1.6562,1.656,1.656,136300000.0
2006-10-23 20:34:00,1.6559,1.656,1.6557,1.6558,136300000.0
2006-10-23 20:35:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2006-10-23 20:36:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2006-10-23 20:37:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-23 20:38:00,1.6553,1.6555,1.6551,1.6551,136300000.0
2006-10-23 20:39:00,1.6553,1.6556,1.6553,1.6555,136300000.0
2006-10-23 20:40:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2006-10-23 20:41:00,1.6559,1.6562,1.6559,1.6562,136300000.0
2006-10-23 20:42:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2006-10-23 20:43:00,1.6566,1.6566,1.656,1.6566,136300000.0
2006-10-23 20:44:00,1.657,1.6571,1.6566,1.6571,136300000.0
2006-10-23 20:45:00,1.657,1.6571,1.6568,1.657,136300000.0
2006-10-23 20:46:00,1.6566,1.6571,1.6565,1.6567,136300000.0
2006-10-23 20:47:00,1.6569,1.6571,1.6567,1.6571,136300000.0
2006-10-23 20:48:00,1.6576,1.6576,1.6571,1.6572,136300000.0
2006-10-23 20:49:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-10-23 20:50:00,1.6571,1.6573,1.6568,1.6572,136300000.0
2006-10-23 20:52:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-23 20:53:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2006-10-23 20:54:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2006-10-23 20:55:00,1.6575,1.6575,1.6572,1.6573,136300000.0
2006-10-23 20:56:00,1.6575,1.6575,1.6573,1.6573,136300000.0
2006-10-23 20:57:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2006-10-23 20:58:00,1.6574,1.6576,1.6574,1.6574,136300000.0
2006-10-23 20:59:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-10-23 21:00:00,1.6574,1.6578,1.6572,1.6578,136300000.0
2006-10-23 21:01:00,1.6577,1.6577,1.6574,1.6576,136300000.0
2006-10-23 21:02:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2006-10-23 21:03:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2006-10-23 21:04:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2006-10-23 21:05:00,1.6575,1.6577,1.6574,1.6575,136300000.0
2006-10-23 21:06:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2006-10-23 21:07:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2006-10-23 21:09:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2006-10-23 21:10:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-10-23 21:11:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-10-23 21:12:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-10-23 21:13:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-10-23 21:14:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-23 21:16:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2006-10-23 21:18:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-10-23 21:19:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2006-10-23 21:20:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2006-10-23 21:22:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-10-23 21:23:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-23 21:24:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-10-23 21:25:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-23 21:26:00,1.6578,1.6582,1.6578,1.6582,136300000.0
2006-10-23 21:27:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2006-10-23 21:28:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-10-23 21:29:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-10-23 21:30:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-10-23 21:31:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-23 21:32:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-10-23 21:33:00,1.658,1.658,1.6578,1.6579,136300000.0
2006-10-23 21:34:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-23 21:35:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2006-10-23 21:36:00,1.6574,1.6576,1.6573,1.6573,136300000.0
2006-10-23 21:37:00,1.6574,1.6577,1.6573,1.6577,136300000.0
2006-10-23 21:39:00,1.6575,1.6577,1.6574,1.6574,136300000.0
2006-10-23 21:40:00,1.6575,1.6575,1.6573,1.6574,136300000.0
2006-10-23 21:41:00,1.6575,1.6575,1.6573,1.6573,136300000.0
2006-10-23 21:42:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-23 21:44:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-10-23 21:45:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-10-23 21:47:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-10-23 21:48:00,1.6573,1.6574,1.6573,1.6573,136300000.0
2006-10-23 21:49:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-23 21:50:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-23 21:54:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-10-23 21:55:00,1.6573,1.6574,1.657,1.6572,136300000.0
2006-10-23 21:57:00,1.6574,1.6574,1.6572,1.6574,136300000.0
2006-10-23 21:58:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-23 21:59:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-23 22:00:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-23 22:02:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-23 22:04:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-10-23 22:05:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2006-10-23 22:06:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2006-10-23 22:07:00,1.6578,1.6578,1.6575,1.6575,136300000.0
2006-10-23 22:08:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2006-10-23 22:09:00,1.6573,1.6573,1.6571,1.6573,136300000.0
2006-10-23 22:10:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2006-10-23 22:11:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-10-23 22:13:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2006-10-23 22:14:00,1.6577,1.6578,1.6574,1.6574,136300000.0
2006-10-23 22:15:00,1.6573,1.6576,1.6573,1.6576,136300000.0
2006-10-23 22:16:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2006-10-23 22:19:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2006-10-23 22:20:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-10-23 22:21:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-10-23 22:24:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-10-23 22:25:00,1.6577,1.6577,1.6574,1.6577,136300000.0
2006-10-23 22:26:00,1.6578,1.6581,1.6577,1.6581,136300000.0
2006-10-23 22:27:00,1.6578,1.6581,1.6577,1.6577,136300000.0
2006-10-23 22:28:00,1.6579,1.6579,1.6577,1.6579,136300000.0
2006-10-23 22:29:00,1.658,1.658,1.6578,1.6578,136300000.0
2006-10-23 22:30:00,1.6575,1.6578,1.6575,1.6577,136300000.0
2006-10-23 22:31:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2006-10-23 22:32:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-23 22:35:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-23 22:36:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-23 22:37:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-23 22:38:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-10-23 22:39:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-10-23 22:40:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-10-23 22:41:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2006-10-23 22:42:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-23 22:43:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2006-10-23 22:44:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2006-10-23 22:45:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-23 22:46:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-23 22:47:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-23 22:48:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2006-10-23 22:49:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-23 22:50:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2006-10-23 22:52:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2006-10-23 22:53:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2006-10-23 22:54:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-10-23 22:55:00,1.6577,1.6578,1.6575,1.6577,136300000.0
2006-10-23 22:58:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-23 22:59:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2006-10-23 23:00:00,1.6572,1.6573,1.657,1.6573,136300000.0
2006-10-23 23:01:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2006-10-23 23:02:00,1.6576,1.6576,1.6573,1.6575,136300000.0
2006-10-23 23:03:00,1.6576,1.6576,1.6573,1.6575,136300000.0
2006-10-23 23:06:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-10-23 23:07:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2006-10-23 23:08:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2006-10-23 23:09:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-10-23 23:36:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-23 23:37:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-10-23 23:38:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2006-10-23 23:39:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-23 23:40:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-23 23:41:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2006-10-23 23:42:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-23 23:46:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2006-10-23 23:47:00,1.6571,1.6574,1.657,1.6572,136300000.0
2006-10-23 23:50:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-23 23:51:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2006-10-23 23:52:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-23 23:53:00,1.6569,1.657,1.6568,1.6568,136300000.0
2006-10-23 23:54:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-23 23:55:00,1.657,1.657,1.6569,1.657,136300000.0
2006-10-23 23:56:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2006-10-23 23:57:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-23 23:59:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2006-10-24 00:00:00,1.6567,1.6569,1.6567,1.6567,136300000.0
2006-10-24 00:01:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 00:02:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-24 00:05:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 00:06:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-10-24 00:07:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2006-10-24 00:08:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-24 00:09:00,1.6572,1.6573,1.657,1.657,136300000.0
2006-10-24 00:11:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-24 00:12:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-10-24 00:13:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-10-24 00:14:00,1.6571,1.6571,1.657,1.6571,136300000.0
2006-10-24 00:15:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-24 00:16:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-24 00:17:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-10-24 00:18:00,1.6571,1.6571,1.6568,1.6571,136300000.0
2006-10-24 00:19:00,1.657,1.6571,1.657,1.6571,136300000.0
2006-10-24 00:20:00,1.657,1.6571,1.657,1.6571,136300000.0
2006-10-24 00:21:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-24 00:24:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2006-10-24 00:25:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-10-24 00:29:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-10-24 00:30:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-10-24 00:32:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-24 00:34:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-24 00:37:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2006-10-24 00:38:00,1.657,1.6573,1.657,1.6571,136300000.0
2006-10-24 00:39:00,1.6569,1.6571,1.6569,1.6569,136300000.0
2006-10-24 00:40:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-24 00:41:00,1.6568,1.6571,1.6567,1.6571,136300000.0
2006-10-24 00:42:00,1.657,1.6571,1.657,1.6571,136300000.0
2006-10-24 00:46:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2006-10-24 00:47:00,1.6572,1.6573,1.6571,1.6573,136300000.0
2006-10-24 00:48:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-10-24 00:49:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2006-10-24 00:50:00,1.6572,1.6572,1.657,1.6572,136300000.0
2006-10-24 00:51:00,1.6571,1.6573,1.6571,1.6571,136300000.0
2006-10-24 00:52:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-10-24 00:53:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-24 00:54:00,1.6572,1.6572,1.657,1.6572,136300000.0
2006-10-24 00:56:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-24 00:58:00,1.6572,1.6575,1.6572,1.6574,136300000.0
2006-10-24 00:59:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-10-24 01:00:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-10-24 01:01:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-10-24 01:02:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-24 01:03:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2006-10-24 01:04:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-24 01:05:00,1.6572,1.6573,1.6572,1.6572,136300000.0
2006-10-24 01:06:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2006-10-24 01:07:00,1.6572,1.6573,1.6572,1.6572,136300000.0
2006-10-24 01:08:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-24 01:09:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-10-24 01:10:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2006-10-24 01:12:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-24 01:13:00,1.6575,1.6575,1.6572,1.6575,136300000.0
2006-10-24 01:14:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2006-10-24 01:15:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-10-24 01:16:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-24 01:17:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-10-24 01:20:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-10-24 01:23:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-24 01:24:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2006-10-24 01:25:00,1.6572,1.6574,1.6571,1.6573,136300000.0
2006-10-24 01:26:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2006-10-24 01:27:00,1.6573,1.6574,1.6571,1.6572,136300000.0
2006-10-24 01:28:00,1.6573,1.6574,1.6571,1.6572,136300000.0
2006-10-24 01:29:00,1.6573,1.6573,1.6571,1.6572,136300000.0
2006-10-24 01:30:00,1.6573,1.6573,1.657,1.6573,136300000.0
2006-10-24 01:31:00,1.6572,1.6573,1.6571,1.6573,136300000.0
2006-10-24 01:32:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-10-24 01:33:00,1.6571,1.6571,1.6568,1.657,136300000.0
2006-10-24 01:34:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2006-10-24 01:35:00,1.6573,1.6573,1.657,1.657,136300000.0
2006-10-24 01:36:00,1.6568,1.657,1.6568,1.6569,136300000.0
2006-10-24 01:37:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2006-10-24 01:38:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2006-10-24 01:39:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-24 01:40:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2006-10-24 01:42:00,1.6567,1.657,1.6567,1.6568,136300000.0
2006-10-24 01:43:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-24 01:45:00,1.6568,1.657,1.6568,1.657,136300000.0
2006-10-24 01:46:00,1.6568,1.657,1.6566,1.6566,136300000.0
2006-10-24 01:47:00,1.6568,1.6569,1.6565,1.6568,136300000.0
2006-10-24 01:48:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2006-10-24 01:49:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-24 01:50:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2006-10-24 01:51:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-10-24 01:52:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-10-24 01:53:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2006-10-24 01:54:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2006-10-24 01:55:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2006-10-24 01:56:00,1.6568,1.6569,1.6565,1.6565,136300000.0
2006-10-24 01:58:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2006-10-24 01:59:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-10-24 02:00:00,1.6565,1.6568,1.6565,1.6566,136300000.0
2006-10-24 02:01:00,1.6568,1.6568,1.6565,1.6567,136300000.0
2006-10-24 02:03:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2006-10-24 02:05:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-24 02:06:00,1.657,1.657,1.6569,1.657,136300000.0
2006-10-24 02:07:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-24 02:08:00,1.657,1.657,1.6569,1.657,136300000.0
2006-10-24 02:09:00,1.6571,1.6571,1.6567,1.6567,136300000.0
2006-10-24 02:10:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2006-10-24 02:11:00,1.6566,1.6566,1.6564,1.6566,136300000.0
2006-10-24 02:12:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2006-10-24 02:13:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-10-24 02:14:00,1.6564,1.6566,1.6561,1.6561,136300000.0
2006-10-24 02:15:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2006-10-24 02:16:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-24 02:17:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-10-24 02:18:00,1.6559,1.6561,1.6559,1.656,136300000.0
2006-10-24 02:21:00,1.6561,1.6561,1.6559,1.656,136300000.0
2006-10-24 02:22:00,1.6558,1.6562,1.6558,1.6562,136300000.0
2006-10-24 02:23:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2006-10-24 02:24:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-10-24 02:25:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2006-10-24 02:26:00,1.6561,1.6561,1.6559,1.656,136300000.0
2006-10-24 02:27:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-10-24 02:28:00,1.656,1.656,1.6558,1.6558,136300000.0
2006-10-24 02:29:00,1.6559,1.6561,1.6559,1.6559,136300000.0
2006-10-24 02:30:00,1.6561,1.6562,1.6559,1.6559,136300000.0
2006-10-24 02:31:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-10-24 02:32:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-10-24 02:33:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-24 02:34:00,1.656,1.656,1.6558,1.6558,136300000.0
2006-10-24 02:36:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-24 02:37:00,1.6561,1.6564,1.656,1.6563,136300000.0
2006-10-24 02:38:00,1.6562,1.6564,1.656,1.6564,136300000.0
2006-10-24 02:39:00,1.6562,1.6563,1.656,1.6561,136300000.0
2006-10-24 02:40:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2006-10-24 02:41:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-24 02:43:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-10-24 02:44:00,1.656,1.6563,1.656,1.6562,136300000.0
2006-10-24 02:45:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-24 02:46:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2006-10-24 02:47:00,1.656,1.656,1.6558,1.6558,136300000.0
2006-10-24 02:48:00,1.6559,1.656,1.6558,1.6559,136300000.0
2006-10-24 02:49:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-24 02:50:00,1.6559,1.6561,1.6558,1.656,136300000.0
2006-10-24 02:51:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-10-24 02:52:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-10-24 02:53:00,1.6562,1.6568,1.6562,1.6566,136300000.0
2006-10-24 02:54:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-24 02:55:00,1.6568,1.657,1.6568,1.6568,136300000.0
2006-10-24 02:56:00,1.6569,1.6569,1.6566,1.6568,136300000.0
2006-10-24 02:57:00,1.6569,1.657,1.6569,1.6569,136300000.0
2006-10-24 02:58:00,1.6568,1.657,1.6568,1.6569,136300000.0
2006-10-24 02:59:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 03:00:00,1.6567,1.657,1.6566,1.657,136300000.0
2006-10-24 03:01:00,1.6568,1.6571,1.6567,1.6567,136300000.0
2006-10-24 03:02:00,1.6569,1.6569,1.6567,1.6568,136300000.0
2006-10-24 03:03:00,1.6569,1.6569,1.6566,1.6568,136300000.0
2006-10-24 03:04:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2006-10-24 03:05:00,1.657,1.6571,1.6569,1.657,136300000.0
2006-10-24 03:06:00,1.6569,1.6574,1.6569,1.6571,136300000.0
2006-10-24 03:07:00,1.657,1.6572,1.657,1.657,136300000.0
2006-10-24 03:08:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-10-24 03:09:00,1.6569,1.6573,1.6568,1.6568,136300000.0
2006-10-24 03:10:00,1.6569,1.6572,1.6567,1.6568,136300000.0
2006-10-24 03:11:00,1.6569,1.6569,1.6567,1.6568,136300000.0
2006-10-24 03:12:00,1.6565,1.6568,1.6564,1.6565,136300000.0
2006-10-24 03:13:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2006-10-24 03:14:00,1.6565,1.6565,1.6562,1.6565,136300000.0
2006-10-24 03:15:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2006-10-24 03:16:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-10-24 03:17:00,1.6568,1.6568,1.6564,1.6564,136300000.0
2006-10-24 03:18:00,1.6565,1.6566,1.6563,1.6565,136300000.0
2006-10-24 03:19:00,1.6564,1.6567,1.6563,1.6567,136300000.0
2006-10-24 03:20:00,1.6566,1.6567,1.6564,1.6566,136300000.0
2006-10-24 03:21:00,1.6565,1.6568,1.6564,1.6566,136300000.0
2006-10-24 03:22:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-10-24 03:23:00,1.656,1.6561,1.656,1.6561,136300000.0
2006-10-24 03:24:00,1.6563,1.6563,1.6559,1.6559,136300000.0
2006-10-24 03:25:00,1.6558,1.6561,1.6557,1.6561,136300000.0
2006-10-24 03:26:00,1.6559,1.6561,1.6557,1.6559,136300000.0
2006-10-24 03:27:00,1.6561,1.6562,1.6558,1.656,136300000.0
2006-10-24 03:28:00,1.6559,1.6561,1.6558,1.6561,136300000.0
2006-10-24 03:29:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-24 03:30:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-24 03:33:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-24 03:34:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-24 03:35:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-24 03:36:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-10-24 03:37:00,1.6564,1.6564,1.6562,1.6563,136300000.0
2006-10-24 03:38:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2006-10-24 03:39:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-10-24 03:40:00,1.6563,1.6563,1.6559,1.6559,136300000.0
2006-10-24 03:41:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-24 03:43:00,1.656,1.656,1.6556,1.6556,136300000.0
2006-10-24 03:44:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2006-10-24 03:45:00,1.6558,1.656,1.6557,1.6558,136300000.0
2006-10-24 03:47:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2006-10-24 03:48:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2006-10-24 03:49:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-24 03:50:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-24 03:54:00,1.6559,1.656,1.6557,1.6559,136300000.0
2006-10-24 03:55:00,1.656,1.656,1.6557,1.656,136300000.0
2006-10-24 03:56:00,1.6558,1.656,1.6558,1.656,136300000.0
2006-10-24 03:57:00,1.6561,1.6561,1.6559,1.656,136300000.0
2006-10-24 03:58:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-10-24 03:59:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-10-24 04:01:00,1.656,1.6561,1.6559,1.6559,136300000.0
2006-10-24 04:02:00,1.656,1.656,1.6557,1.6557,136300000.0
2006-10-24 04:03:00,1.6556,1.6559,1.6556,1.6557,136300000.0
2006-10-24 04:04:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2006-10-24 04:06:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-24 04:07:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2006-10-24 04:08:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-24 04:09:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2006-10-24 04:10:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-10-24 04:13:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-24 04:14:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-24 04:16:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2006-10-24 04:17:00,1.6553,1.6556,1.6553,1.6554,136300000.0
2006-10-24 04:18:00,1.6555,1.6557,1.6554,1.6554,136300000.0
2006-10-24 04:19:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-24 04:20:00,1.6555,1.6555,1.6552,1.6554,136300000.0
2006-10-24 04:21:00,1.6553,1.6555,1.6552,1.6552,136300000.0
2006-10-24 04:22:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2006-10-24 04:23:00,1.6556,1.6556,1.6551,1.6556,136300000.0
2006-10-24 04:25:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-10-24 04:26:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-10-24 04:27:00,1.6555,1.6555,1.6553,1.6555,136300000.0
2006-10-24 04:28:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2006-10-24 04:29:00,1.6555,1.6559,1.6555,1.6557,136300000.0
2006-10-24 04:30:00,1.6556,1.6557,1.6554,1.6556,136300000.0
2006-10-24 04:31:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-10-24 04:32:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-10-24 04:33:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2006-10-24 04:34:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2006-10-24 04:35:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2006-10-24 04:36:00,1.6554,1.6557,1.6554,1.6555,136300000.0
2006-10-24 04:37:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2006-10-24 04:38:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-24 04:39:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-24 04:40:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-24 04:42:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2006-10-24 04:43:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-10-24 04:44:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-10-24 04:45:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-10-24 04:47:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-24 04:48:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-10-24 04:49:00,1.6555,1.6557,1.6555,1.6555,136300000.0
2006-10-24 04:50:00,1.6557,1.6557,1.6553,1.6553,136300000.0
2006-10-24 04:51:00,1.6551,1.6557,1.6551,1.6557,136300000.0
2006-10-24 04:52:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-24 04:53:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-24 04:54:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2006-10-24 04:55:00,1.6554,1.6556,1.6551,1.6554,136300000.0
2006-10-24 04:56:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2006-10-24 04:58:00,1.6551,1.6553,1.6551,1.6552,136300000.0
2006-10-24 04:59:00,1.655,1.6552,1.6549,1.6551,136300000.0
2006-10-24 05:00:00,1.655,1.6552,1.6549,1.6549,136300000.0
2006-10-24 05:01:00,1.655,1.6552,1.655,1.655,136300000.0
2006-10-24 05:02:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-10-24 05:03:00,1.6549,1.6551,1.6548,1.6548,136300000.0
2006-10-24 05:04:00,1.655,1.6551,1.655,1.655,136300000.0
2006-10-24 05:05:00,1.6551,1.6551,1.655,1.6551,136300000.0
2006-10-24 05:06:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-10-24 05:07:00,1.655,1.6551,1.655,1.655,136300000.0
2006-10-24 05:08:00,1.6551,1.6551,1.6548,1.6549,136300000.0
2006-10-24 05:11:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-24 05:12:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-24 05:13:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-24 05:16:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-10-24 05:17:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2006-10-24 05:19:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-10-24 05:20:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-10-24 05:22:00,1.655,1.6552,1.655,1.655,136300000.0
2006-10-24 05:23:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-24 05:24:00,1.655,1.6552,1.6548,1.6548,136300000.0
2006-10-24 05:25:00,1.6549,1.655,1.6549,1.6549,136300000.0
2006-10-24 05:27:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-24 05:31:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-24 05:35:00,1.6548,1.655,1.6548,1.6549,136300000.0
2006-10-24 05:36:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-24 05:37:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-24 05:39:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-10-24 05:40:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-10-24 05:43:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-10-24 05:45:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-24 05:46:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-24 05:47:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-24 05:49:00,1.6548,1.6553,1.6548,1.6551,136300000.0
2006-10-24 05:50:00,1.6553,1.6553,1.6549,1.655,136300000.0
2006-10-24 05:51:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-24 05:52:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-24 05:53:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-24 05:54:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-24 05:55:00,1.6551,1.6552,1.6551,1.6551,136300000.0
2006-10-24 05:56:00,1.655,1.6553,1.655,1.655,136300000.0
2006-10-24 05:57:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-24 05:58:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-24 05:59:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-10-24 06:00:00,1.6552,1.6552,1.655,1.6551,136300000.0
2006-10-24 06:01:00,1.655,1.6551,1.655,1.655,136300000.0
2006-10-24 06:02:00,1.6548,1.655,1.6547,1.6547,136300000.0
2006-10-24 06:03:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-24 06:05:00,1.6547,1.6548,1.6546,1.6547,136300000.0
2006-10-24 06:06:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-10-24 06:08:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-24 06:09:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-24 06:10:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-10-24 06:11:00,1.6547,1.655,1.6547,1.6549,136300000.0
2006-10-24 06:12:00,1.655,1.6551,1.6549,1.6549,136300000.0
2006-10-24 06:13:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-10-24 06:14:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-24 06:16:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-10-24 06:17:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-24 06:18:00,1.6547,1.6548,1.6546,1.6546,136300000.0
2006-10-24 06:19:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-10-24 06:20:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2006-10-24 06:21:00,1.6545,1.6547,1.6545,1.6546,136300000.0
2006-10-24 06:22:00,1.6545,1.6546,1.6543,1.6545,136300000.0
2006-10-24 06:23:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-10-24 06:24:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2006-10-24 06:25:00,1.6545,1.6546,1.6544,1.6545,136300000.0
2006-10-24 06:26:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2006-10-24 06:27:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2006-10-24 06:28:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-24 06:29:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2006-10-24 06:30:00,1.6544,1.6544,1.6543,1.6544,136300000.0
2006-10-24 06:31:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-10-24 06:32:00,1.6545,1.6547,1.6545,1.6545,136300000.0
2006-10-24 06:33:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2006-10-24 06:34:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-10-24 06:35:00,1.6547,1.6549,1.6546,1.6547,136300000.0
2006-10-24 06:36:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2006-10-24 06:37:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-24 06:39:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-10-24 06:40:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-24 06:41:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-10-24 06:43:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-24 06:44:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-24 06:46:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-10-24 06:47:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-10-24 06:48:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-24 06:49:00,1.6549,1.655,1.6548,1.655,136300000.0
2006-10-24 06:50:00,1.6547,1.655,1.6547,1.6547,136300000.0
2006-10-24 06:51:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-24 06:54:00,1.6547,1.655,1.6547,1.655,136300000.0
2006-10-24 06:57:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-10-24 07:00:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-24 07:03:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-24 07:04:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-24 07:05:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-24 07:06:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-10-24 07:07:00,1.6549,1.6551,1.6549,1.655,136300000.0
2006-10-24 07:08:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-24 07:09:00,1.6549,1.655,1.6549,1.6549,136300000.0
2006-10-24 07:12:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-10-24 07:13:00,1.6549,1.655,1.6547,1.655,136300000.0
2006-10-24 07:14:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-10-24 07:15:00,1.6551,1.6552,1.655,1.655,136300000.0
2006-10-24 07:16:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2006-10-24 07:17:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-10-24 07:18:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2006-10-24 07:19:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-10-24 07:20:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2006-10-24 07:21:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-24 07:22:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-24 07:23:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-10-24 07:25:00,1.655,1.655,1.6547,1.655,136300000.0
2006-10-24 07:26:00,1.6551,1.6552,1.655,1.6551,136300000.0
2006-10-24 07:27:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-24 07:29:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2006-10-24 07:30:00,1.6552,1.6555,1.6551,1.6553,136300000.0
2006-10-24 07:31:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-10-24 07:32:00,1.6551,1.6551,1.6547,1.6547,136300000.0
2006-10-24 07:33:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2006-10-24 07:34:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-24 07:36:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2006-10-24 07:37:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-24 07:38:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-10-24 07:39:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-24 07:40:00,1.6547,1.6549,1.6546,1.6546,136300000.0
2006-10-24 07:41:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-10-24 07:42:00,1.6547,1.6548,1.6546,1.6546,136300000.0
2006-10-24 07:43:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-24 07:44:00,1.6545,1.6549,1.6544,1.6549,136300000.0
2006-10-24 07:45:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-10-24 07:46:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-10-24 07:48:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2006-10-24 07:49:00,1.6546,1.6547,1.6544,1.6547,136300000.0
2006-10-24 07:50:00,1.6545,1.6545,1.6544,1.6545,136300000.0
2006-10-24 07:51:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2006-10-24 07:52:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2006-10-24 07:53:00,1.6546,1.6547,1.6543,1.6543,136300000.0
2006-10-24 07:54:00,1.6544,1.6544,1.6541,1.6543,136300000.0
2006-10-24 07:55:00,1.6544,1.6546,1.6541,1.6544,136300000.0
2006-10-24 07:56:00,1.6545,1.6546,1.6544,1.6546,136300000.0
2006-10-24 07:57:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-24 07:58:00,1.6545,1.6548,1.6544,1.6546,136300000.0
2006-10-24 07:59:00,1.6544,1.6546,1.6544,1.6544,136300000.0
2006-10-24 08:00:00,1.6542,1.6544,1.6539,1.6541,136300000.0
2006-10-24 08:01:00,1.6539,1.6543,1.6539,1.6543,136300000.0
2006-10-24 08:02:00,1.6541,1.6544,1.654,1.6542,136300000.0
2006-10-24 08:03:00,1.6544,1.6547,1.6541,1.6542,136300000.0
2006-10-24 08:04:00,1.6543,1.6547,1.6543,1.6546,136300000.0
2006-10-24 08:05:00,1.6545,1.6549,1.6543,1.6545,136300000.0
2006-10-24 08:06:00,1.6546,1.6546,1.6542,1.6545,136300000.0
2006-10-24 08:07:00,1.6547,1.6547,1.6542,1.6542,136300000.0
2006-10-24 08:08:00,1.6543,1.6545,1.6541,1.6543,136300000.0
2006-10-24 08:09:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2006-10-24 08:10:00,1.6543,1.6546,1.6542,1.6542,136300000.0
2006-10-24 08:11:00,1.6543,1.6545,1.6541,1.6542,136300000.0
2006-10-24 08:14:00,1.6543,1.6552,1.6543,1.6546,136300000.0
2006-10-24 08:15:00,1.6547,1.6547,1.6544,1.6546,136300000.0
2006-10-24 08:16:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-24 08:17:00,1.6545,1.6548,1.6545,1.6548,136300000.0
2006-10-24 08:18:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2006-10-24 08:19:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-24 08:20:00,1.655,1.655,1.6546,1.6546,136300000.0
2006-10-24 08:21:00,1.6548,1.6549,1.6546,1.6549,136300000.0
2006-10-24 08:22:00,1.6547,1.6547,1.6539,1.6541,136300000.0
2006-10-24 08:23:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-10-24 08:24:00,1.6543,1.6548,1.6543,1.6547,136300000.0
2006-10-24 08:25:00,1.6548,1.6549,1.6543,1.6543,136300000.0
2006-10-24 08:26:00,1.6544,1.6549,1.6544,1.6547,136300000.0
2006-10-24 08:27:00,1.6546,1.6546,1.6539,1.6541,136300000.0
2006-10-24 08:28:00,1.654,1.6546,1.6538,1.6546,136300000.0
2006-10-24 08:29:00,1.6547,1.6548,1.6543,1.6545,136300000.0
2006-10-24 08:30:00,1.6547,1.6548,1.6545,1.6547,136300000.0
2006-10-24 08:31:00,1.6546,1.6547,1.6544,1.6545,136300000.0
2006-10-24 08:32:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-10-24 08:33:00,1.6545,1.6546,1.6543,1.6546,136300000.0
2006-10-24 08:34:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-10-24 08:35:00,1.6548,1.6549,1.6546,1.6549,136300000.0
2006-10-24 08:36:00,1.6548,1.6549,1.6542,1.6542,136300000.0
2006-10-24 08:37:00,1.6544,1.6546,1.6542,1.6542,136300000.0
2006-10-24 08:38:00,1.6544,1.6545,1.6544,1.6544,136300000.0
2006-10-24 08:39:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2006-10-24 08:40:00,1.6545,1.6548,1.6544,1.6546,136300000.0
2006-10-24 08:41:00,1.6548,1.6549,1.6545,1.6548,136300000.0
2006-10-24 08:42:00,1.6546,1.6548,1.6545,1.6548,136300000.0
2006-10-24 08:43:00,1.655,1.655,1.6546,1.6547,136300000.0
2006-10-24 08:44:00,1.6548,1.6548,1.6543,1.6544,136300000.0
2006-10-24 08:45:00,1.6543,1.6544,1.6542,1.6543,136300000.0
2006-10-24 08:46:00,1.6544,1.6547,1.6544,1.6547,136300000.0
2006-10-24 08:47:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2006-10-24 08:48:00,1.6547,1.6548,1.6544,1.6548,136300000.0
2006-10-24 08:49:00,1.6547,1.6547,1.6544,1.6544,136300000.0
2006-10-24 08:50:00,1.6545,1.6549,1.6544,1.6547,136300000.0
2006-10-24 08:51:00,1.6548,1.6549,1.6545,1.6545,136300000.0
2006-10-24 08:52:00,1.6544,1.6548,1.6542,1.6545,136300000.0
2006-10-24 08:53:00,1.6544,1.6545,1.6541,1.6544,136300000.0
2006-10-24 08:54:00,1.6543,1.6543,1.6541,1.6542,136300000.0
2006-10-24 08:55:00,1.6543,1.6544,1.6542,1.6544,136300000.0
2006-10-24 08:56:00,1.6546,1.6546,1.6543,1.6545,136300000.0
2006-10-24 08:57:00,1.6549,1.6549,1.6545,1.6545,136300000.0
2006-10-24 08:58:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-10-24 08:59:00,1.6546,1.6546,1.6545,1.6545,136300000.0
2006-10-24 09:00:00,1.6542,1.6544,1.6542,1.6542,136300000.0
2006-10-24 09:01:00,1.6544,1.6546,1.6544,1.6544,136300000.0
2006-10-24 09:02:00,1.6545,1.6547,1.6544,1.6547,136300000.0
2006-10-24 09:03:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-10-24 09:04:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-24 09:05:00,1.6547,1.6549,1.6546,1.6548,136300000.0
2006-10-24 09:06:00,1.6549,1.655,1.6546,1.6548,136300000.0
2006-10-24 09:07:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2006-10-24 09:08:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2006-10-24 09:09:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-10-24 09:10:00,1.6545,1.6546,1.6543,1.6544,136300000.0
2006-10-24 09:11:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-10-24 09:12:00,1.6543,1.6544,1.6542,1.6544,136300000.0
2006-10-24 09:13:00,1.6545,1.6545,1.6543,1.6545,136300000.0
2006-10-24 09:14:00,1.6543,1.6547,1.6543,1.6546,136300000.0
2006-10-24 09:15:00,1.6547,1.6552,1.6546,1.6547,136300000.0
2006-10-24 09:16:00,1.6549,1.6551,1.6547,1.6548,136300000.0
2006-10-24 09:17:00,1.6547,1.6548,1.6545,1.6547,136300000.0
2006-10-24 09:18:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-24 09:19:00,1.6544,1.6549,1.6544,1.6549,136300000.0
2006-10-24 09:20:00,1.6551,1.6551,1.6546,1.6549,136300000.0
2006-10-24 09:21:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2006-10-24 09:22:00,1.6548,1.6553,1.6547,1.6549,136300000.0
2006-10-24 09:23:00,1.6546,1.655,1.6546,1.6549,136300000.0
2006-10-24 09:26:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-24 09:27:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-24 09:28:00,1.6547,1.6548,1.6544,1.6545,136300000.0
2006-10-24 09:29:00,1.6547,1.6548,1.6544,1.6545,136300000.0
2006-10-24 09:30:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2006-10-24 09:31:00,1.6544,1.6547,1.6543,1.6547,136300000.0
2006-10-24 09:32:00,1.6546,1.6552,1.6543,1.6549,136300000.0
2006-10-24 09:33:00,1.6548,1.6549,1.6546,1.6549,136300000.0
2006-10-24 09:34:00,1.6548,1.655,1.6547,1.6549,136300000.0
2006-10-24 09:35:00,1.6552,1.6553,1.6546,1.6553,136300000.0
2006-10-24 09:36:00,1.6556,1.6556,1.6552,1.6552,136300000.0
2006-10-24 09:37:00,1.6553,1.6556,1.6552,1.6556,136300000.0
2006-10-24 09:38:00,1.6555,1.6558,1.6552,1.6553,136300000.0
2006-10-24 09:39:00,1.6555,1.6556,1.6553,1.6553,136300000.0
2006-10-24 09:40:00,1.6552,1.6556,1.6552,1.6555,136300000.0
2006-10-24 09:41:00,1.6554,1.6556,1.6553,1.6555,136300000.0
2006-10-24 09:42:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2006-10-24 09:43:00,1.6552,1.6553,1.655,1.6553,136300000.0
2006-10-24 09:44:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2006-10-24 09:45:00,1.6555,1.6557,1.6555,1.6555,136300000.0
2006-10-24 09:46:00,1.6556,1.6558,1.6553,1.6553,136300000.0
2006-10-24 09:47:00,1.6554,1.6554,1.655,1.655,136300000.0
2006-10-24 09:48:00,1.6548,1.655,1.6545,1.6546,136300000.0
2006-10-24 09:49:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-24 09:50:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-24 09:51:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2006-10-24 09:52:00,1.655,1.6552,1.6545,1.6545,136300000.0
2006-10-24 09:53:00,1.6547,1.655,1.6545,1.655,136300000.0
2006-10-24 09:54:00,1.6549,1.655,1.6547,1.6547,136300000.0
2006-10-24 09:55:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2006-10-24 09:56:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-24 09:57:00,1.6554,1.6554,1.655,1.655,136300000.0
2006-10-24 09:58:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-10-24 09:59:00,1.655,1.6553,1.655,1.6553,136300000.0
2006-10-24 10:00:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-24 10:01:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-10-24 10:02:00,1.6552,1.6552,1.6548,1.6552,136300000.0
2006-10-24 10:03:00,1.655,1.6556,1.655,1.6552,136300000.0
2006-10-24 10:04:00,1.6553,1.6557,1.6553,1.6557,136300000.0
2006-10-24 10:05:00,1.6556,1.6557,1.6552,1.6552,136300000.0
2006-10-24 10:06:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-10-24 10:07:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2006-10-24 10:09:00,1.655,1.6553,1.6549,1.655,136300000.0
2006-10-24 10:10:00,1.6551,1.6554,1.655,1.655,136300000.0
2006-10-24 10:11:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-24 10:12:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-10-24 10:13:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-10-24 10:14:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2006-10-24 10:15:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-10-24 10:17:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-10-24 10:18:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-24 10:19:00,1.655,1.655,1.6547,1.6549,136300000.0
2006-10-24 10:20:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-24 10:21:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-10-24 10:22:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-10-24 10:23:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-10-24 10:24:00,1.6545,1.6548,1.6544,1.6546,136300000.0
2006-10-24 10:25:00,1.6543,1.6546,1.6543,1.6543,136300000.0
2006-10-24 10:26:00,1.6546,1.6549,1.6543,1.6545,136300000.0
2006-10-24 10:27:00,1.6546,1.6549,1.6543,1.6547,136300000.0
2006-10-24 10:28:00,1.6548,1.6548,1.6543,1.6548,136300000.0
2006-10-24 10:30:00,1.655,1.655,1.6548,1.655,136300000.0
2006-10-24 10:31:00,1.6548,1.655,1.6548,1.6548,136300000.0
2006-10-24 10:32:00,1.6546,1.6548,1.6544,1.6548,136300000.0
2006-10-24 10:33:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-24 10:35:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-24 10:36:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-24 10:37:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2006-10-24 10:38:00,1.6549,1.6553,1.6547,1.6551,136300000.0
2006-10-24 10:39:00,1.6553,1.6555,1.6551,1.6554,136300000.0
2006-10-24 10:40:00,1.6553,1.6555,1.655,1.6554,136300000.0
2006-10-24 10:41:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-24 10:42:00,1.6555,1.6556,1.6554,1.6556,136300000.0
2006-10-24 10:43:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2006-10-24 10:44:00,1.6556,1.6557,1.6554,1.6557,136300000.0
2006-10-24 10:45:00,1.6555,1.656,1.6554,1.6558,136300000.0
2006-10-24 10:46:00,1.656,1.6562,1.6558,1.6562,136300000.0
2006-10-24 10:47:00,1.6561,1.6562,1.656,1.6562,136300000.0
2006-10-24 10:48:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2006-10-24 10:49:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2006-10-24 10:50:00,1.6561,1.6562,1.6559,1.6561,136300000.0
2006-10-24 10:51:00,1.6559,1.6561,1.6557,1.6561,136300000.0
2006-10-24 10:52:00,1.656,1.6563,1.6557,1.6561,136300000.0
2006-10-24 10:53:00,1.6564,1.6566,1.6561,1.6562,136300000.0
2006-10-24 10:54:00,1.6564,1.6565,1.6562,1.6565,136300000.0
2006-10-24 10:55:00,1.6566,1.6568,1.6563,1.6563,136300000.0
2006-10-24 10:56:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-10-24 10:57:00,1.6567,1.6567,1.6561,1.6561,136300000.0
2006-10-24 10:58:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-10-24 10:59:00,1.6565,1.6565,1.656,1.6561,136300000.0
2006-10-24 11:00:00,1.6563,1.6564,1.6561,1.6564,136300000.0
2006-10-24 11:01:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2006-10-24 11:02:00,1.6563,1.6563,1.656,1.6562,136300000.0
2006-10-24 11:03:00,1.656,1.6563,1.656,1.6561,136300000.0
2006-10-24 11:04:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-24 11:05:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-10-24 11:06:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-10-24 11:07:00,1.6561,1.6562,1.656,1.656,136300000.0
2006-10-24 11:08:00,1.6561,1.6562,1.656,1.6562,136300000.0
2006-10-24 11:09:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-10-24 11:10:00,1.656,1.656,1.6557,1.6558,136300000.0
2006-10-24 11:11:00,1.656,1.656,1.6558,1.656,136300000.0
2006-10-24 11:12:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2006-10-24 11:13:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-24 11:14:00,1.6559,1.6562,1.6557,1.656,136300000.0
2006-10-24 11:16:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-24 11:17:00,1.6557,1.656,1.6557,1.6558,136300000.0
2006-10-24 11:18:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-10-24 11:20:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-24 11:21:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-10-24 11:22:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-10-24 11:25:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-24 11:26:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2006-10-24 11:27:00,1.6555,1.6557,1.6554,1.6554,136300000.0
2006-10-24 11:29:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-10-24 11:30:00,1.655,1.6554,1.655,1.6553,136300000.0
2006-10-24 11:31:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-24 11:32:00,1.6551,1.6553,1.655,1.655,136300000.0
2006-10-24 11:33:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-10-24 11:34:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-24 11:35:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-24 11:36:00,1.6554,1.6556,1.6553,1.6556,136300000.0
2006-10-24 11:37:00,1.6554,1.6558,1.6554,1.6556,136300000.0
2006-10-24 11:38:00,1.6554,1.6554,1.655,1.655,136300000.0
2006-10-24 11:39:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-24 11:40:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-10-24 11:41:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-24 11:42:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-10-24 11:43:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-10-24 11:44:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-10-24 11:45:00,1.655,1.655,1.6548,1.655,136300000.0
2006-10-24 11:46:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-10-24 11:47:00,1.6547,1.6548,1.6546,1.6547,136300000.0
2006-10-24 11:48:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-24 11:49:00,1.6547,1.6547,1.6544,1.6547,136300000.0
2006-10-24 11:50:00,1.6549,1.655,1.6547,1.6548,136300000.0
2006-10-24 11:51:00,1.655,1.6553,1.6547,1.6547,136300000.0
2006-10-24 11:52:00,1.6548,1.6554,1.6548,1.6553,136300000.0
2006-10-24 11:53:00,1.655,1.6554,1.655,1.6553,136300000.0
2006-10-24 11:54:00,1.6551,1.6552,1.6548,1.6551,136300000.0
2006-10-24 11:55:00,1.655,1.6553,1.6548,1.6553,136300000.0
2006-10-24 11:56:00,1.6551,1.6556,1.6551,1.6556,136300000.0
2006-10-24 11:57:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2006-10-24 11:59:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2006-10-24 12:00:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2006-10-24 12:01:00,1.6556,1.6557,1.6551,1.6555,136300000.0
2006-10-24 12:02:00,1.6554,1.6558,1.6554,1.6556,136300000.0
2006-10-24 12:03:00,1.6557,1.656,1.6554,1.6557,136300000.0
2006-10-24 12:04:00,1.656,1.656,1.6557,1.6558,136300000.0
2006-10-24 12:05:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-10-24 12:06:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2006-10-24 12:07:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-24 12:08:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-24 12:09:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2006-10-24 12:10:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-24 12:11:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2006-10-24 12:13:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2006-10-24 12:14:00,1.6552,1.6555,1.6551,1.6554,136300000.0
2006-10-24 12:16:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-24 12:17:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-10-24 12:18:00,1.6556,1.6564,1.6556,1.6562,136300000.0
2006-10-24 12:19:00,1.6564,1.6567,1.6562,1.6564,136300000.0
2006-10-24 12:20:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2006-10-24 12:21:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2006-10-24 12:22:00,1.6562,1.6562,1.656,1.6561,136300000.0
2006-10-24 12:23:00,1.656,1.6563,1.656,1.6563,136300000.0
2006-10-24 12:24:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-24 12:25:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-10-24 12:26:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-24 12:27:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2006-10-24 12:29:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2006-10-24 12:31:00,1.656,1.6562,1.656,1.656,136300000.0
2006-10-24 12:32:00,1.6561,1.6565,1.6558,1.656,136300000.0
2006-10-24 12:33:00,1.6561,1.6562,1.6557,1.6557,136300000.0
2006-10-24 12:34:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2006-10-24 12:35:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2006-10-24 12:36:00,1.6557,1.6561,1.655,1.6553,136300000.0
2006-10-24 12:37:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2006-10-24 12:38:00,1.6556,1.6556,1.6554,1.6556,136300000.0
2006-10-24 12:39:00,1.6554,1.6556,1.6552,1.6553,136300000.0
2006-10-24 12:40:00,1.655,1.6553,1.655,1.655,136300000.0
2006-10-24 12:41:00,1.6553,1.6553,1.6549,1.655,136300000.0
2006-10-24 12:43:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-24 12:44:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-24 12:45:00,1.6548,1.655,1.6547,1.655,136300000.0
2006-10-24 12:46:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-24 12:48:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-10-24 12:49:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-24 12:50:00,1.6548,1.655,1.6547,1.6547,136300000.0
2006-10-24 12:51:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-10-24 12:52:00,1.6549,1.6549,1.6546,1.6547,136300000.0
2006-10-24 12:53:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-24 12:54:00,1.6547,1.655,1.6547,1.6548,136300000.0
2006-10-24 12:55:00,1.6547,1.6547,1.6545,1.6547,136300000.0
2006-10-24 12:56:00,1.6548,1.6549,1.6546,1.6547,136300000.0
2006-10-24 12:57:00,1.6549,1.6549,1.6545,1.6547,136300000.0
2006-10-24 12:58:00,1.6546,1.6547,1.6544,1.6544,136300000.0
2006-10-24 12:59:00,1.6543,1.6546,1.6543,1.6546,136300000.0
2006-10-24 13:00:00,1.6547,1.6548,1.6544,1.6544,136300000.0
2006-10-24 13:01:00,1.6543,1.6547,1.6543,1.6545,136300000.0
2006-10-24 13:02:00,1.6543,1.6546,1.6543,1.6544,136300000.0
2006-10-24 13:03:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-10-24 13:04:00,1.6543,1.6543,1.654,1.654,136300000.0
2006-10-24 13:05:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-10-24 13:06:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-10-24 13:07:00,1.6546,1.6547,1.6543,1.6544,136300000.0
2006-10-24 13:08:00,1.6546,1.6547,1.6544,1.6546,136300000.0
2006-10-24 13:09:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2006-10-24 13:10:00,1.655,1.655,1.6548,1.655,136300000.0
2006-10-24 13:11:00,1.6549,1.6553,1.6549,1.6553,136300000.0
2006-10-24 13:12:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2006-10-24 13:13:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-10-24 13:14:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-10-24 13:15:00,1.6551,1.6551,1.655,1.6551,136300000.0
2006-10-24 13:16:00,1.6553,1.6562,1.6553,1.6557,136300000.0
2006-10-24 13:18:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-24 13:19:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-10-24 13:20:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2006-10-24 13:21:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-10-24 13:25:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-24 13:26:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2006-10-24 13:27:00,1.6557,1.6559,1.6556,1.6558,136300000.0
2006-10-24 13:28:00,1.656,1.6564,1.6558,1.6562,136300000.0
2006-10-24 13:30:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-10-24 13:32:00,1.6566,1.6568,1.6562,1.6566,136300000.0
2006-10-24 13:33:00,1.6568,1.6568,1.6561,1.6563,136300000.0
2006-10-24 13:34:00,1.656,1.6562,1.6558,1.6562,136300000.0
2006-10-24 13:35:00,1.656,1.6562,1.6559,1.6562,136300000.0
2006-10-24 13:36:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-10-24 13:37:00,1.656,1.6561,1.6558,1.6558,136300000.0
2006-10-24 13:38:00,1.656,1.656,1.6557,1.6558,136300000.0
2006-10-24 13:39:00,1.6557,1.6561,1.6557,1.6561,136300000.0
2006-10-24 13:40:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-10-24 13:41:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-10-24 13:42:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-24 13:43:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-10-24 13:44:00,1.6561,1.6562,1.6557,1.6561,136300000.0
2006-10-24 13:45:00,1.656,1.6561,1.6556,1.6558,136300000.0
2006-10-24 13:46:00,1.6557,1.6559,1.6557,1.6557,136300000.0
2006-10-24 13:47:00,1.6558,1.6562,1.6558,1.656,136300000.0
2006-10-24 13:48:00,1.6558,1.6561,1.6558,1.656,136300000.0
2006-10-24 13:49:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-10-24 13:50:00,1.656,1.6563,1.656,1.6561,136300000.0
2006-10-24 13:52:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-10-24 13:54:00,1.6562,1.6567,1.6562,1.6563,136300000.0
2006-10-24 13:55:00,1.6561,1.6564,1.6561,1.6563,136300000.0
2006-10-24 13:56:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-10-24 13:57:00,1.6561,1.6561,1.6557,1.6558,136300000.0
2006-10-24 13:58:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-10-24 13:59:00,1.656,1.6561,1.656,1.656,136300000.0
2006-10-24 14:00:00,1.6561,1.6561,1.6557,1.6559,136300000.0
2006-10-24 14:01:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-24 14:02:00,1.656,1.6561,1.6557,1.656,136300000.0
2006-10-24 14:03:00,1.6558,1.6561,1.6558,1.6558,136300000.0
2006-10-24 14:04:00,1.656,1.6567,1.656,1.6564,136300000.0
2006-10-24 14:07:00,1.6569,1.6569,1.6564,1.6564,136300000.0
2006-10-24 14:08:00,1.6561,1.6564,1.6561,1.6564,136300000.0
2006-10-24 14:09:00,1.6561,1.6565,1.6561,1.6565,136300000.0
2006-10-24 14:10:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-10-24 14:11:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2006-10-24 14:12:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-10-24 14:13:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2006-10-24 14:15:00,1.656,1.6564,1.656,1.6564,136300000.0
2006-10-24 14:16:00,1.6565,1.6565,1.6562,1.6564,136300000.0
2006-10-24 14:17:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2006-10-24 14:18:00,1.6564,1.6565,1.6561,1.6563,136300000.0
2006-10-24 14:19:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-24 14:20:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-10-24 14:23:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-24 14:24:00,1.6561,1.6565,1.6561,1.6564,136300000.0
2006-10-24 14:25:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-10-24 14:26:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-10-24 14:29:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2006-10-24 14:31:00,1.6565,1.6567,1.6563,1.6563,136300000.0
2006-10-24 14:32:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-10-24 14:34:00,1.6561,1.6563,1.6561,1.6561,136300000.0
2006-10-24 14:35:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-10-24 14:36:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2006-10-24 14:37:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2006-10-24 14:38:00,1.6564,1.6564,1.6561,1.6561,136300000.0
2006-10-24 14:39:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-24 14:40:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-24 14:41:00,1.6562,1.6562,1.656,1.6561,136300000.0
2006-10-24 14:42:00,1.6562,1.6564,1.6562,1.6562,136300000.0
2006-10-24 14:43:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-10-24 14:44:00,1.656,1.6562,1.6559,1.656,136300000.0
2006-10-24 14:45:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-24 14:46:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-24 14:47:00,1.6562,1.6562,1.656,1.6561,136300000.0
2006-10-24 14:48:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-24 14:49:00,1.6562,1.6562,1.656,1.6562,136300000.0
2006-10-24 14:50:00,1.6564,1.6564,1.6561,1.6563,136300000.0
2006-10-24 14:51:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-24 14:52:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-24 14:54:00,1.6564,1.6564,1.6561,1.6564,136300000.0
2006-10-24 14:56:00,1.6566,1.6566,1.6564,1.6566,136300000.0
2006-10-24 14:57:00,1.6564,1.6566,1.6563,1.6565,136300000.0
2006-10-24 14:58:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2006-10-24 14:59:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-10-24 15:00:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2006-10-24 15:01:00,1.6563,1.6565,1.6561,1.6564,136300000.0
2006-10-24 15:02:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2006-10-24 15:03:00,1.6565,1.6569,1.6565,1.6568,136300000.0
2006-10-24 15:04:00,1.6574,1.6576,1.6573,1.6575,136300000.0
2006-10-24 15:05:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-10-24 15:06:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2006-10-24 15:07:00,1.6574,1.6574,1.6571,1.6574,136300000.0
2006-10-24 15:08:00,1.6575,1.6579,1.6571,1.6574,136300000.0
2006-10-24 15:09:00,1.6577,1.6577,1.6574,1.6575,136300000.0
2006-10-24 15:10:00,1.6578,1.6578,1.6575,1.6575,136300000.0
2006-10-24 15:11:00,1.6573,1.6575,1.657,1.6571,136300000.0
2006-10-24 15:12:00,1.6573,1.6575,1.6572,1.6574,136300000.0
2006-10-24 15:13:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-10-24 15:14:00,1.6575,1.6575,1.657,1.6572,136300000.0
2006-10-24 15:15:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2006-10-24 15:16:00,1.6572,1.6574,1.657,1.657,136300000.0
2006-10-24 15:17:00,1.6569,1.6573,1.6569,1.6573,136300000.0
2006-10-24 15:18:00,1.6571,1.6576,1.657,1.6573,136300000.0
2006-10-24 15:19:00,1.6571,1.6575,1.657,1.6575,136300000.0
2006-10-24 15:20:00,1.6572,1.6575,1.6571,1.6571,136300000.0
2006-10-24 15:21:00,1.6568,1.6572,1.6567,1.657,136300000.0
2006-10-24 15:22:00,1.6568,1.6572,1.6568,1.657,136300000.0
2006-10-24 15:23:00,1.6568,1.6574,1.6567,1.6571,136300000.0
2006-10-24 15:24:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2006-10-24 15:25:00,1.6573,1.6575,1.6571,1.6571,136300000.0
2006-10-24 15:26:00,1.6573,1.6575,1.6564,1.6567,136300000.0
2006-10-24 15:27:00,1.6564,1.657,1.6564,1.6567,136300000.0
2006-10-24 15:28:00,1.657,1.657,1.6567,1.6568,136300000.0
2006-10-24 15:29:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-10-24 15:30:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-24 15:31:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2006-10-24 15:32:00,1.6568,1.6575,1.6568,1.657,136300000.0
2006-10-24 15:33:00,1.6572,1.6572,1.6568,1.657,136300000.0
2006-10-24 15:34:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2006-10-24 15:36:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-24 15:37:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-10-24 15:38:00,1.6568,1.6568,1.6565,1.6568,136300000.0
2006-10-24 15:39:00,1.6567,1.657,1.6566,1.6566,136300000.0
2006-10-24 15:40:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-10-24 15:41:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2006-10-24 15:42:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-10-24 15:43:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-24 15:44:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-10-24 15:45:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-10-24 15:46:00,1.6567,1.6568,1.6565,1.6568,136300000.0
2006-10-24 15:47:00,1.6567,1.6568,1.6565,1.6568,136300000.0
2006-10-24 15:48:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-24 15:49:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 15:50:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-24 15:51:00,1.6568,1.657,1.6568,1.657,136300000.0
2006-10-24 15:52:00,1.6568,1.657,1.6568,1.657,136300000.0
2006-10-24 15:53:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-10-24 15:54:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 15:55:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-10-24 15:56:00,1.657,1.6571,1.6568,1.6571,136300000.0
2006-10-24 15:57:00,1.6572,1.6572,1.6568,1.657,136300000.0
2006-10-24 15:58:00,1.6572,1.6572,1.6568,1.657,136300000.0
2006-10-24 15:59:00,1.6571,1.6574,1.657,1.6574,136300000.0
2006-10-24 16:00:00,1.6572,1.6574,1.6568,1.6571,136300000.0
2006-10-24 16:01:00,1.6568,1.6572,1.6568,1.657,136300000.0
2006-10-24 16:02:00,1.6571,1.6572,1.6569,1.6571,136300000.0
2006-10-24 16:03:00,1.6573,1.6573,1.657,1.6571,136300000.0
2006-10-24 16:04:00,1.6573,1.6575,1.657,1.6573,136300000.0
2006-10-24 16:05:00,1.6571,1.6575,1.6571,1.6573,136300000.0
2006-10-24 16:06:00,1.6574,1.6574,1.6571,1.6573,136300000.0
2006-10-24 16:07:00,1.6574,1.6574,1.6571,1.6572,136300000.0
2006-10-24 16:08:00,1.6571,1.6571,1.657,1.6571,136300000.0
2006-10-24 16:09:00,1.6572,1.6572,1.6569,1.657,136300000.0
2006-10-24 16:10:00,1.6568,1.6572,1.6567,1.6571,136300000.0
2006-10-24 16:11:00,1.6572,1.6574,1.657,1.6574,136300000.0
2006-10-24 16:12:00,1.6573,1.6575,1.6572,1.6574,136300000.0
2006-10-24 16:13:00,1.6572,1.6574,1.6572,1.6573,136300000.0
2006-10-24 16:14:00,1.6572,1.6576,1.6571,1.6571,136300000.0
2006-10-24 16:15:00,1.6574,1.6574,1.6571,1.6572,136300000.0
2006-10-24 16:16:00,1.6574,1.6574,1.6569,1.6569,136300000.0
2006-10-24 16:17:00,1.6571,1.6571,1.6569,1.6571,136300000.0
2006-10-24 16:18:00,1.6569,1.6574,1.6569,1.6574,136300000.0
2006-10-24 16:19:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2006-10-24 16:20:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2006-10-24 16:21:00,1.6574,1.6578,1.6574,1.6577,136300000.0
2006-10-24 16:22:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-10-24 16:23:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-24 16:24:00,1.6571,1.6574,1.6571,1.6571,136300000.0
2006-10-24 16:25:00,1.6574,1.6574,1.6571,1.6574,136300000.0
2006-10-24 16:26:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-10-24 16:27:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-10-24 16:28:00,1.6571,1.6571,1.6568,1.6571,136300000.0
2006-10-24 16:29:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2006-10-24 16:30:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2006-10-24 16:31:00,1.6572,1.6572,1.6569,1.6572,136300000.0
2006-10-24 16:32:00,1.6571,1.6575,1.6571,1.6575,136300000.0
2006-10-24 16:33:00,1.6574,1.6574,1.657,1.6574,136300000.0
2006-10-24 16:34:00,1.6572,1.6576,1.6572,1.6575,136300000.0
2006-10-24 16:35:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2006-10-24 16:36:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2006-10-24 16:37:00,1.6574,1.6575,1.6571,1.6572,136300000.0
2006-10-24 16:38:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2006-10-24 16:39:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2006-10-24 16:40:00,1.6574,1.6576,1.6573,1.6575,136300000.0
2006-10-24 16:41:00,1.6576,1.6576,1.6571,1.6574,136300000.0
2006-10-24 16:42:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-10-24 16:43:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2006-10-24 16:44:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2006-10-24 16:45:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-10-24 16:46:00,1.6573,1.6575,1.6567,1.6567,136300000.0
2006-10-24 16:47:00,1.6568,1.657,1.6567,1.6568,136300000.0
2006-10-24 16:48:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-10-24 16:49:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-10-24 16:50:00,1.6567,1.6567,1.6566,1.6567,136300000.0
2006-10-24 16:51:00,1.6564,1.6567,1.6564,1.6564,136300000.0
2006-10-24 16:52:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-10-24 16:53:00,1.6564,1.6564,1.6561,1.6563,136300000.0
2006-10-24 16:54:00,1.6564,1.6567,1.6564,1.6564,136300000.0
2006-10-24 16:55:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2006-10-24 16:56:00,1.6566,1.6568,1.6564,1.6567,136300000.0
2006-10-24 16:57:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-10-24 16:58:00,1.6564,1.6568,1.6564,1.6566,136300000.0
2006-10-24 16:59:00,1.6568,1.6571,1.6565,1.6568,136300000.0
2006-10-24 17:00:00,1.6566,1.6568,1.6562,1.6565,136300000.0
2006-10-24 17:01:00,1.6563,1.6568,1.6563,1.6564,136300000.0
2006-10-24 17:02:00,1.6566,1.6566,1.6561,1.6562,136300000.0
2006-10-24 17:03:00,1.6564,1.6564,1.6558,1.6558,136300000.0
2006-10-24 17:04:00,1.6557,1.6561,1.6557,1.6561,136300000.0
2006-10-24 17:05:00,1.6559,1.6565,1.6559,1.6561,136300000.0
2006-10-24 17:06:00,1.656,1.6563,1.656,1.6561,136300000.0
2006-10-24 17:07:00,1.6562,1.6564,1.6561,1.6561,136300000.0
2006-10-24 17:08:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2006-10-24 17:09:00,1.6561,1.6562,1.6559,1.6562,136300000.0
2006-10-24 17:10:00,1.6561,1.6567,1.6559,1.6562,136300000.0
2006-10-24 17:11:00,1.6564,1.6566,1.6561,1.6565,136300000.0
2006-10-24 17:12:00,1.6566,1.657,1.6564,1.6569,136300000.0
2006-10-24 17:13:00,1.6568,1.6571,1.6565,1.6566,136300000.0
2006-10-24 17:14:00,1.6563,1.6565,1.656,1.6564,136300000.0
2006-10-24 17:15:00,1.6563,1.6566,1.6561,1.6566,136300000.0
2006-10-24 17:16:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2006-10-24 17:17:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2006-10-24 17:18:00,1.6562,1.6565,1.6558,1.656,136300000.0
2006-10-24 17:19:00,1.6558,1.6562,1.6558,1.6562,136300000.0
2006-10-24 17:20:00,1.6564,1.6565,1.6548,1.6554,136300000.0
2006-10-24 17:21:00,1.6555,1.6557,1.6554,1.6554,136300000.0
2006-10-24 17:22:00,1.6557,1.6558,1.6554,1.6558,136300000.0
2006-10-24 17:23:00,1.6559,1.6559,1.6548,1.6552,136300000.0
2006-10-24 17:24:00,1.6553,1.6556,1.6552,1.6555,136300000.0
2006-10-24 17:25:00,1.6552,1.656,1.6552,1.656,136300000.0
2006-10-24 17:26:00,1.6558,1.656,1.6552,1.6555,136300000.0
2006-10-24 17:27:00,1.6553,1.6556,1.6553,1.6554,136300000.0
2006-10-24 17:28:00,1.6553,1.6558,1.6551,1.6556,136300000.0
2006-10-24 17:29:00,1.6558,1.6558,1.6554,1.6555,136300000.0
2006-10-24 17:30:00,1.6556,1.6559,1.6551,1.6555,136300000.0
2006-10-24 17:31:00,1.6554,1.6559,1.6554,1.6556,136300000.0
2006-10-24 17:32:00,1.6554,1.6562,1.6554,1.6557,136300000.0
2006-10-24 17:33:00,1.656,1.656,1.6555,1.6555,136300000.0
2006-10-24 17:34:00,1.6556,1.6561,1.6556,1.6561,136300000.0
2006-10-24 17:35:00,1.656,1.6561,1.6558,1.6561,136300000.0
2006-10-24 17:36:00,1.6559,1.6564,1.6558,1.6564,136300000.0
2006-10-24 17:37:00,1.6562,1.6563,1.6559,1.6559,136300000.0
2006-10-24 17:38:00,1.6558,1.6562,1.6558,1.656,136300000.0
2006-10-24 17:39:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2006-10-24 17:40:00,1.6562,1.6566,1.6561,1.6562,136300000.0
2006-10-24 17:41:00,1.6563,1.657,1.6562,1.6565,136300000.0
2006-10-24 17:42:00,1.6563,1.6565,1.6561,1.6561,136300000.0
2006-10-24 17:43:00,1.6563,1.6568,1.6561,1.6566,136300000.0
2006-10-24 17:44:00,1.6564,1.6566,1.6561,1.6566,136300000.0
2006-10-24 17:45:00,1.6567,1.6567,1.6562,1.6565,136300000.0
2006-10-24 17:46:00,1.6562,1.6567,1.6562,1.6567,136300000.0
2006-10-24 17:47:00,1.6566,1.6567,1.6563,1.6565,136300000.0
2006-10-24 17:48:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2006-10-24 17:49:00,1.6565,1.6565,1.6562,1.6565,136300000.0
2006-10-24 17:50:00,1.6564,1.6566,1.6563,1.6565,136300000.0
2006-10-24 17:51:00,1.6563,1.6566,1.6562,1.6566,136300000.0
2006-10-24 17:52:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-10-24 17:53:00,1.6564,1.6566,1.6559,1.6563,136300000.0
2006-10-24 17:54:00,1.6564,1.6564,1.6558,1.656,136300000.0
2006-10-24 17:55:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2006-10-24 17:56:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2006-10-24 17:57:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2006-10-24 17:58:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-10-24 17:59:00,1.6562,1.6562,1.6558,1.6562,136300000.0
2006-10-24 18:00:00,1.6559,1.6561,1.6559,1.656,136300000.0
2006-10-24 18:01:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-10-24 18:02:00,1.6561,1.6562,1.6559,1.656,136300000.0
2006-10-24 18:03:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-10-24 18:04:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-10-24 18:05:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2006-10-24 18:06:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-10-24 18:07:00,1.6562,1.6562,1.656,1.6562,136300000.0
2006-10-24 18:08:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2006-10-24 18:09:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2006-10-24 18:10:00,1.6562,1.6568,1.6562,1.6566,136300000.0
2006-10-24 18:11:00,1.6567,1.6567,1.6564,1.6565,136300000.0
2006-10-24 18:12:00,1.6567,1.6568,1.6564,1.6564,136300000.0
2006-10-24 18:13:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2006-10-24 18:14:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2006-10-24 18:15:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2006-10-24 18:16:00,1.6567,1.6569,1.6564,1.6566,136300000.0
2006-10-24 18:17:00,1.6565,1.6566,1.6562,1.6562,136300000.0
2006-10-24 18:18:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-10-24 18:19:00,1.6564,1.6564,1.6561,1.6561,136300000.0
2006-10-24 18:20:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-10-24 18:21:00,1.6556,1.6561,1.6554,1.656,136300000.0
2006-10-24 18:22:00,1.6561,1.6562,1.6557,1.6559,136300000.0
2006-10-24 18:23:00,1.6558,1.6564,1.6557,1.6564,136300000.0
2006-10-24 18:24:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-10-24 18:25:00,1.6563,1.6566,1.6563,1.6564,136300000.0
2006-10-24 18:26:00,1.6563,1.6566,1.6563,1.6565,136300000.0
2006-10-24 18:27:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-10-24 18:28:00,1.6564,1.6566,1.6563,1.6566,136300000.0
2006-10-24 18:29:00,1.6567,1.6568,1.6565,1.6566,136300000.0
2006-10-24 18:30:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2006-10-24 18:31:00,1.6565,1.6565,1.6561,1.6563,136300000.0
2006-10-24 18:32:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2006-10-24 18:33:00,1.6567,1.657,1.6565,1.6568,136300000.0
2006-10-24 18:34:00,1.6565,1.6565,1.6561,1.6564,136300000.0
2006-10-24 18:35:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-10-24 18:36:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-24 18:37:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2006-10-24 18:38:00,1.6563,1.6564,1.6562,1.6564,136300000.0
2006-10-24 18:39:00,1.6563,1.6564,1.6562,1.6564,136300000.0
2006-10-24 18:40:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-10-24 18:42:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-10-24 18:43:00,1.6563,1.6564,1.6561,1.6564,136300000.0
2006-10-24 18:46:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-10-24 18:47:00,1.6562,1.6564,1.6562,1.6562,136300000.0
2006-10-24 18:48:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-24 18:49:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2006-10-24 18:50:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2006-10-24 18:51:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-10-24 18:52:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2006-10-24 18:53:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-10-24 18:54:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-10-24 18:55:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2006-10-24 18:56:00,1.6567,1.6567,1.6565,1.6567,136300000.0
2006-10-24 18:57:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2006-10-24 18:58:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2006-10-24 19:00:00,1.6568,1.6572,1.6566,1.6571,136300000.0
2006-10-24 19:01:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-10-24 19:02:00,1.6572,1.6572,1.6569,1.6572,136300000.0
2006-10-24 19:03:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2006-10-24 19:04:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-10-24 19:05:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-24 19:06:00,1.6576,1.6576,1.6572,1.6572,136300000.0
2006-10-24 19:07:00,1.6571,1.6574,1.657,1.6571,136300000.0
2006-10-24 19:08:00,1.6572,1.6572,1.6568,1.6568,136300000.0
2006-10-24 19:09:00,1.6567,1.6569,1.6565,1.6567,136300000.0
2006-10-24 19:10:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2006-10-24 19:12:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-10-24 19:13:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 19:16:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-24 19:17:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-24 19:18:00,1.6568,1.6571,1.6568,1.6568,136300000.0
2006-10-24 19:19:00,1.657,1.6571,1.6567,1.6571,136300000.0
2006-10-24 19:20:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2006-10-24 19:21:00,1.6567,1.6571,1.6567,1.6569,136300000.0
2006-10-24 19:22:00,1.657,1.6571,1.6569,1.6569,136300000.0
2006-10-24 19:23:00,1.6568,1.657,1.6566,1.6566,136300000.0
2006-10-24 19:27:00,1.6564,1.6568,1.6564,1.6568,136300000.0
2006-10-24 19:28:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-10-24 19:29:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-24 19:30:00,1.6568,1.657,1.6568,1.6569,136300000.0
2006-10-24 19:31:00,1.6568,1.6573,1.6568,1.6573,136300000.0
2006-10-24 19:32:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2006-10-24 19:33:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2006-10-24 19:34:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-10-24 19:35:00,1.6573,1.6577,1.6573,1.6576,136300000.0
2006-10-24 19:36:00,1.6574,1.6576,1.6573,1.6573,136300000.0
2006-10-24 19:37:00,1.6574,1.6576,1.6571,1.6574,136300000.0
2006-10-24 19:38:00,1.6576,1.6576,1.6573,1.6574,136300000.0
2006-10-24 19:39:00,1.6576,1.6577,1.6573,1.6573,136300000.0
2006-10-24 19:40:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2006-10-24 19:41:00,1.6575,1.6577,1.6572,1.6577,136300000.0
2006-10-24 19:42:00,1.6575,1.6577,1.6574,1.6575,136300000.0
2006-10-24 19:43:00,1.6573,1.6575,1.6572,1.6574,136300000.0
2006-10-24 19:44:00,1.6575,1.6575,1.6574,1.6575,136300000.0
2006-10-24 19:45:00,1.6573,1.6575,1.6573,1.6573,136300000.0
2006-10-24 19:46:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-10-24 19:47:00,1.6571,1.6576,1.6571,1.6574,136300000.0
2006-10-24 19:48:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2006-10-24 19:49:00,1.657,1.6572,1.657,1.6572,136300000.0
2006-10-24 19:50:00,1.6573,1.6574,1.657,1.657,136300000.0
2006-10-24 19:51:00,1.6571,1.6571,1.657,1.6571,136300000.0
2006-10-24 19:52:00,1.6572,1.6573,1.6571,1.6573,136300000.0
2006-10-24 19:53:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2006-10-24 19:54:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2006-10-24 19:55:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-24 19:56:00,1.6576,1.6576,1.6573,1.6573,136300000.0
2006-10-24 19:57:00,1.6576,1.6576,1.6574,1.6576,136300000.0
2006-10-24 19:58:00,1.6574,1.6576,1.6574,1.6574,136300000.0
2006-10-24 19:59:00,1.6576,1.6576,1.6574,1.6576,136300000.0
2006-10-24 20:00:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-10-24 20:01:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2006-10-24 20:02:00,1.6578,1.6586,1.6577,1.6581,136300000.0
2006-10-24 20:03:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2006-10-24 20:04:00,1.6581,1.6581,1.658,1.658,136300000.0
2006-10-24 20:05:00,1.6581,1.6581,1.6579,1.6581,136300000.0
2006-10-24 20:06:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-10-24 20:07:00,1.658,1.658,1.6576,1.6576,136300000.0
2006-10-24 20:08:00,1.6578,1.6578,1.6576,1.6578,136300000.0
2006-10-24 20:09:00,1.658,1.658,1.6578,1.6579,136300000.0
2006-10-24 20:11:00,1.6578,1.658,1.6578,1.6578,136300000.0
2006-10-24 20:12:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2006-10-24 20:13:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-10-24 20:14:00,1.658,1.658,1.658,1.658,136300000.0
2006-10-24 20:15:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-10-24 20:16:00,1.6582,1.6584,1.6581,1.6581,136300000.0
2006-10-24 20:17:00,1.658,1.6581,1.6576,1.6576,136300000.0
2006-10-24 20:18:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2006-10-24 20:20:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-10-24 20:21:00,1.6575,1.6576,1.6572,1.6572,136300000.0
2006-10-24 20:22:00,1.6573,1.6576,1.6572,1.6575,136300000.0
2006-10-24 20:23:00,1.6576,1.6578,1.6574,1.6574,136300000.0
2006-10-24 20:24:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-24 20:26:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-24 20:27:00,1.6573,1.6575,1.6572,1.6575,136300000.0
2006-10-24 20:32:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2006-10-24 20:33:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-10-24 20:35:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-24 20:36:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-10-24 20:38:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2006-10-24 20:39:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2006-10-24 20:40:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-10-24 20:43:00,1.6578,1.6579,1.6576,1.6576,136300000.0
2006-10-24 20:44:00,1.6578,1.6579,1.6576,1.6576,136300000.0
2006-10-24 20:46:00,1.6574,1.6576,1.6573,1.6576,136300000.0
2006-10-24 20:48:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2006-10-24 20:49:00,1.6575,1.6575,1.6573,1.6573,136300000.0
2006-10-24 20:50:00,1.6572,1.6573,1.6568,1.6568,136300000.0
2006-10-24 20:51:00,1.657,1.6571,1.6566,1.6567,136300000.0
2006-10-24 20:52:00,1.6566,1.657,1.6566,1.657,136300000.0
2006-10-24 20:54:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 20:55:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-24 20:56:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-24 20:57:00,1.6568,1.657,1.6567,1.6567,136300000.0
2006-10-24 20:59:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-24 21:00:00,1.6568,1.6574,1.6568,1.6574,136300000.0
2006-10-24 21:01:00,1.6573,1.6575,1.6572,1.6572,136300000.0
2006-10-24 21:02:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2006-10-24 21:03:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2006-10-24 21:04:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2006-10-24 21:05:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-24 21:06:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-10-24 21:08:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-24 21:09:00,1.6568,1.6569,1.6566,1.6569,136300000.0
2006-10-24 21:10:00,1.6567,1.6569,1.6565,1.6568,136300000.0
2006-10-24 21:11:00,1.6567,1.6568,1.6566,1.6568,136300000.0
2006-10-24 21:12:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-24 21:14:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-24 21:15:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-10-24 21:16:00,1.6569,1.657,1.6569,1.6569,136300000.0
2006-10-24 21:17:00,1.6568,1.6569,1.6566,1.6568,136300000.0
2006-10-24 21:18:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2006-10-24 21:19:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 21:20:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2006-10-24 21:21:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2006-10-24 21:22:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2006-10-24 21:23:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-10-24 21:24:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2006-10-24 21:27:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-10-24 21:28:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2006-10-24 21:30:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2006-10-24 21:31:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-10-24 21:32:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-10-24 21:34:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-10-24 21:35:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2006-10-24 21:36:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 21:38:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-24 21:39:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-24 21:41:00,1.657,1.6571,1.657,1.6571,136300000.0
2006-10-24 21:42:00,1.657,1.6574,1.657,1.6574,136300000.0
2006-10-24 21:43:00,1.6573,1.6573,1.657,1.6572,136300000.0
2006-10-24 21:44:00,1.6573,1.6577,1.6573,1.6577,136300000.0
2006-10-24 21:45:00,1.6576,1.6576,1.6571,1.6575,136300000.0
2006-10-24 21:46:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2006-10-24 21:47:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-10-24 21:48:00,1.657,1.6571,1.6569,1.657,136300000.0
2006-10-24 21:49:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-24 21:51:00,1.6568,1.6568,1.6565,1.6567,136300000.0
2006-10-24 21:52:00,1.6565,1.6568,1.6565,1.6567,136300000.0
2006-10-24 21:53:00,1.6568,1.6569,1.6567,1.6568,136300000.0
2006-10-24 21:55:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2006-10-24 21:56:00,1.6573,1.6573,1.6568,1.6568,136300000.0
2006-10-24 21:57:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-10-24 21:58:00,1.6569,1.6571,1.6568,1.6571,136300000.0
2006-10-24 21:59:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-10-24 22:00:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-10-24 22:01:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-10-24 22:02:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-24 22:03:00,1.6564,1.6565,1.6562,1.6564,136300000.0
2006-10-24 22:04:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-10-24 22:05:00,1.6567,1.6567,1.6563,1.6563,136300000.0
2006-10-24 22:06:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-10-24 22:07:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2006-10-24 22:08:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-10-24 22:09:00,1.6566,1.6566,1.6563,1.6564,136300000.0
2006-10-24 22:10:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-10-24 22:12:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-10-24 22:13:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-24 22:14:00,1.6563,1.6564,1.656,1.6563,136300000.0
2006-10-24 22:15:00,1.6565,1.6566,1.6563,1.6565,136300000.0
2006-10-24 22:19:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2006-10-24 22:21:00,1.6565,1.657,1.6565,1.6569,136300000.0
2006-10-24 22:22:00,1.6567,1.657,1.6567,1.6569,136300000.0
2006-10-24 22:23:00,1.6567,1.6568,1.6564,1.6564,136300000.0
2006-10-24 22:24:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-10-24 22:25:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-24 22:26:00,1.6565,1.6565,1.6561,1.6562,136300000.0
2006-10-24 22:28:00,1.6561,1.6563,1.6561,1.6561,136300000.0
2006-10-24 22:29:00,1.656,1.656,1.6555,1.6555,136300000.0
2006-10-24 22:30:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2006-10-24 22:31:00,1.6553,1.6557,1.6553,1.6557,136300000.0
2006-10-24 22:32:00,1.656,1.656,1.6555,1.6557,136300000.0
2006-10-24 22:33:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2006-10-24 22:34:00,1.6554,1.6557,1.6553,1.6557,136300000.0
2006-10-24 22:35:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-24 22:36:00,1.6555,1.6555,1.6552,1.6553,136300000.0
2006-10-24 22:37:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-24 22:38:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-24 22:39:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-10-24 22:41:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-24 22:43:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-10-24 22:44:00,1.6557,1.6558,1.6555,1.6558,136300000.0
2006-10-24 22:45:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2006-10-24 22:47:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-24 22:49:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-24 22:50:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-24 22:51:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-10-24 22:52:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-10-24 22:54:00,1.6554,1.6556,1.6553,1.6556,136300000.0
2006-10-24 22:55:00,1.6557,1.6557,1.6551,1.6553,136300000.0
2006-10-24 22:56:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-24 22:59:00,1.6555,1.6557,1.6552,1.6553,136300000.0
2006-10-24 23:00:00,1.6555,1.6568,1.6551,1.6555,136300000.0
2006-10-24 23:01:00,1.6552,1.6562,1.6551,1.6554,136300000.0
2006-10-24 23:02:00,1.6553,1.6556,1.6548,1.6553,136300000.0
2006-10-24 23:03:00,1.6552,1.6568,1.6552,1.6566,136300000.0
2006-10-24 23:04:00,1.6568,1.6568,1.6556,1.6558,136300000.0
2006-10-24 23:05:00,1.6559,1.6566,1.6557,1.6559,136300000.0
2006-10-24 23:06:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-10-24 23:07:00,1.6561,1.6561,1.6559,1.656,136300000.0
2006-10-24 23:14:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2006-10-24 23:15:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2006-10-24 23:16:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-10-24 23:17:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-10-24 23:18:00,1.6552,1.6557,1.6552,1.6557,136300000.0
2006-10-24 23:19:00,1.6556,1.6558,1.6554,1.6557,136300000.0
2006-10-24 23:20:00,1.6558,1.6558,1.6555,1.6556,136300000.0
2006-10-24 23:22:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-24 23:24:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-10-24 23:26:00,1.6554,1.6556,1.6553,1.6555,136300000.0
2006-10-24 23:27:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-24 23:28:00,1.6553,1.6554,1.6552,1.6553,136300000.0
2006-10-24 23:29:00,1.6554,1.6562,1.6554,1.6555,136300000.0
2006-10-24 23:30:00,1.6556,1.6559,1.6555,1.6559,136300000.0
2006-10-24 23:31:00,1.6556,1.6559,1.6556,1.6558,136300000.0
2006-10-24 23:32:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-24 23:33:00,1.656,1.656,1.6554,1.6556,136300000.0
2006-10-24 23:34:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2006-10-24 23:35:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2006-10-24 23:36:00,1.6557,1.6562,1.6557,1.656,136300000.0
2006-10-24 23:37:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-24 23:38:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-10-24 23:39:00,1.6564,1.6564,1.6562,1.6563,136300000.0
2006-10-24 23:40:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-24 23:41:00,1.656,1.6567,1.6558,1.6558,136300000.0
2006-10-24 23:42:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2006-10-24 23:43:00,1.6561,1.6561,1.6557,1.6557,136300000.0
2006-10-24 23:44:00,1.6559,1.656,1.6559,1.656,136300000.0
2006-10-24 23:45:00,1.6558,1.656,1.6558,1.656,136300000.0
2006-10-24 23:46:00,1.6561,1.6561,1.6552,1.6555,136300000.0
2006-10-24 23:47:00,1.6553,1.6561,1.6553,1.6559,136300000.0
2006-10-24 23:48:00,1.656,1.6562,1.6557,1.6561,136300000.0
2006-10-24 23:49:00,1.6563,1.6567,1.6553,1.6556,136300000.0
2006-10-24 23:50:00,1.6554,1.6559,1.6554,1.6556,136300000.0
2006-10-24 23:51:00,1.6558,1.6558,1.6553,1.6556,136300000.0
2006-10-24 23:52:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2006-10-24 23:53:00,1.6557,1.656,1.6554,1.6554,136300000.0
2006-10-24 23:54:00,1.6555,1.6558,1.6555,1.6555,136300000.0
2006-10-24 23:55:00,1.6553,1.6553,1.6544,1.6552,136300000.0
2006-10-24 23:56:00,1.6553,1.6553,1.6542,1.6544,136300000.0
2006-10-24 23:57:00,1.6547,1.6547,1.6545,1.6547,136300000.0
2006-10-24 23:58:00,1.6549,1.6553,1.6549,1.6549,136300000.0
2006-10-24 23:59:00,1.6547,1.6547,1.6544,1.6546,136300000.0
2006-10-25 00:00:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2006-10-25 00:01:00,1.6543,1.6546,1.6543,1.6545,136300000.0
2006-10-25 00:02:00,1.6547,1.6547,1.6544,1.6544,136300000.0
2006-10-25 00:03:00,1.6546,1.6547,1.6546,1.6546,136300000.0
2006-10-25 00:04:00,1.6545,1.6548,1.6545,1.6546,136300000.0
2006-10-25 00:05:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-25 00:06:00,1.6546,1.6549,1.6546,1.6549,136300000.0
2006-10-25 00:07:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-25 00:08:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-25 00:09:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2006-10-25 00:10:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2006-10-25 00:11:00,1.655,1.655,1.6548,1.6549,136300000.0
2006-10-25 00:12:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-10-25 00:13:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-10-25 00:14:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-25 00:15:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2006-10-25 00:16:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-10-25 00:17:00,1.6542,1.6544,1.654,1.6544,136300000.0
2006-10-25 00:19:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2006-10-25 00:20:00,1.6543,1.6545,1.6542,1.6542,136300000.0
2006-10-25 00:22:00,1.6543,1.6543,1.654,1.6542,136300000.0
2006-10-25 00:23:00,1.654,1.6542,1.654,1.654,136300000.0
2006-10-25 00:24:00,1.6542,1.6542,1.6539,1.6542,136300000.0
2006-10-25 00:25:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-10-25 00:26:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-10-25 00:29:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-10-25 00:30:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-10-25 00:31:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-10-25 00:32:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-10-25 00:33:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-10-25 00:34:00,1.6544,1.6551,1.6544,1.6551,136300000.0
2006-10-25 00:35:00,1.655,1.6552,1.6544,1.6545,136300000.0
2006-10-25 00:36:00,1.6544,1.6546,1.6544,1.6544,136300000.0
2006-10-25 00:38:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-25 00:39:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2006-10-25 00:40:00,1.6543,1.6544,1.6542,1.6544,136300000.0
2006-10-25 00:41:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2006-10-25 00:42:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2006-10-25 00:43:00,1.6543,1.6545,1.6543,1.6544,136300000.0
2006-10-25 00:44:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-10-25 00:45:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-10-25 00:46:00,1.6538,1.6541,1.6538,1.6539,136300000.0
2006-10-25 00:47:00,1.6541,1.6541,1.6535,1.6536,136300000.0
2006-10-25 00:48:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2006-10-25 00:49:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-10-25 00:50:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2006-10-25 00:51:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-10-25 00:52:00,1.6538,1.6538,1.6536,1.6538,136300000.0
2006-10-25 00:53:00,1.6539,1.6539,1.6534,1.6534,136300000.0
2006-10-25 00:54:00,1.6536,1.6537,1.6532,1.6534,136300000.0
2006-10-25 00:55:00,1.6533,1.6536,1.6531,1.6531,136300000.0
2006-10-25 00:56:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2006-10-25 00:57:00,1.6535,1.6537,1.6534,1.6534,136300000.0
2006-10-25 00:58:00,1.6535,1.6537,1.6534,1.6535,136300000.0
2006-10-25 00:59:00,1.6536,1.6538,1.6535,1.6535,136300000.0
2006-10-25 01:00:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2006-10-25 01:01:00,1.6535,1.6538,1.6533,1.6538,136300000.0
2006-10-25 01:02:00,1.6536,1.6537,1.6533,1.6534,136300000.0
2006-10-25 01:03:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2006-10-25 01:04:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2006-10-25 01:05:00,1.6535,1.6535,1.653,1.6531,136300000.0
2006-10-25 01:06:00,1.653,1.6534,1.653,1.6534,136300000.0
2006-10-25 01:07:00,1.6533,1.6533,1.653,1.653,136300000.0
2006-10-25 01:08:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-10-25 01:09:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-10-25 01:10:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-10-25 01:11:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-10-25 01:12:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2006-10-25 01:13:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2006-10-25 01:14:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2006-10-25 01:15:00,1.6538,1.654,1.6538,1.6539,136300000.0
2006-10-25 01:16:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-10-25 01:17:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-10-25 01:19:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-10-25 01:20:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-10-25 01:21:00,1.6541,1.6541,1.654,1.6541,136300000.0
2006-10-25 01:22:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-10-25 01:23:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-10-25 01:24:00,1.6544,1.6545,1.6544,1.6544,136300000.0
2006-10-25 01:25:00,1.6541,1.6543,1.6539,1.6539,136300000.0
2006-10-25 01:26:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-10-25 01:27:00,1.654,1.6541,1.6539,1.6539,136300000.0
2006-10-25 01:28:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2006-10-25 01:29:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-10-25 01:30:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-10-25 01:31:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-25 01:32:00,1.6538,1.6539,1.6532,1.6532,136300000.0
2006-10-25 01:33:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2006-10-25 01:34:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-10-25 01:35:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-10-25 01:36:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-10-25 01:37:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-10-25 01:38:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-10-25 01:39:00,1.6533,1.6535,1.6531,1.6535,136300000.0
2006-10-25 01:40:00,1.6534,1.6535,1.6531,1.6534,136300000.0
2006-10-25 01:41:00,1.6532,1.6534,1.6531,1.6533,136300000.0
2006-10-25 01:42:00,1.6532,1.6534,1.6528,1.6534,136300000.0
2006-10-25 01:43:00,1.6532,1.6534,1.6531,1.6531,136300000.0
2006-10-25 01:44:00,1.6532,1.6534,1.6531,1.6531,136300000.0
2006-10-25 01:45:00,1.6532,1.6534,1.6531,1.6534,136300000.0
2006-10-25 01:46:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2006-10-25 01:47:00,1.6536,1.6538,1.6535,1.6537,136300000.0
2006-10-25 01:48:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2006-10-25 01:49:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2006-10-25 01:50:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2006-10-25 01:52:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-10-25 01:53:00,1.6532,1.6533,1.6531,1.6532,136300000.0
2006-10-25 01:54:00,1.6531,1.6532,1.653,1.6532,136300000.0
2006-10-25 01:55:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2006-10-25 01:56:00,1.6529,1.6533,1.6529,1.6531,136300000.0
2006-10-25 01:57:00,1.653,1.6531,1.6527,1.6527,136300000.0
2006-10-25 01:58:00,1.6528,1.6532,1.6528,1.6531,136300000.0
2006-10-25 01:59:00,1.653,1.6532,1.6528,1.6531,136300000.0
2006-10-25 02:00:00,1.653,1.6534,1.653,1.6534,136300000.0
2006-10-25 02:01:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2006-10-25 02:02:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-10-25 02:03:00,1.6531,1.6533,1.6531,1.6531,136300000.0
2006-10-25 02:04:00,1.6532,1.6534,1.6531,1.6531,136300000.0
2006-10-25 02:05:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2006-10-25 02:06:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-10-25 02:07:00,1.6536,1.6537,1.6533,1.6533,136300000.0
2006-10-25 02:09:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2006-10-25 02:10:00,1.6534,1.6537,1.6533,1.6535,136300000.0
2006-10-25 02:11:00,1.6534,1.6535,1.6532,1.6533,136300000.0
2006-10-25 02:12:00,1.6534,1.6535,1.6532,1.6533,136300000.0
2006-10-25 02:13:00,1.6532,1.6536,1.6531,1.6534,136300000.0
2006-10-25 02:14:00,1.6533,1.6537,1.6533,1.6536,136300000.0
2006-10-25 02:15:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2006-10-25 02:16:00,1.6537,1.6539,1.6536,1.6537,136300000.0
2006-10-25 02:17:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-10-25 02:18:00,1.6538,1.6539,1.6536,1.6536,136300000.0
2006-10-25 02:19:00,1.6537,1.6538,1.6532,1.6532,136300000.0
2006-10-25 02:20:00,1.6533,1.6535,1.6533,1.6533,136300000.0
2006-10-25 02:21:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2006-10-25 02:22:00,1.6533,1.6535,1.6532,1.6534,136300000.0
2006-10-25 02:23:00,1.6535,1.6537,1.6533,1.6535,136300000.0
2006-10-25 02:24:00,1.6536,1.6538,1.6535,1.6538,136300000.0
2006-10-25 02:25:00,1.6535,1.6537,1.6534,1.6534,136300000.0
2006-10-25 02:26:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2006-10-25 02:27:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2006-10-25 02:28:00,1.6537,1.6538,1.6535,1.6538,136300000.0
2006-10-25 02:29:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2006-10-25 02:30:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2006-10-25 02:32:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-10-25 02:33:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2006-10-25 02:34:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2006-10-25 02:35:00,1.6536,1.6543,1.6536,1.6542,136300000.0
2006-10-25 02:36:00,1.6543,1.6548,1.6543,1.6547,136300000.0
2006-10-25 02:37:00,1.6548,1.6548,1.6543,1.6544,136300000.0
2006-10-25 02:38:00,1.6543,1.6547,1.6543,1.6546,136300000.0
2006-10-25 02:39:00,1.6547,1.6548,1.6544,1.6548,136300000.0
2006-10-25 02:40:00,1.6547,1.6555,1.6547,1.6554,136300000.0
2006-10-25 02:41:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-10-25 02:42:00,1.6554,1.6557,1.6553,1.6555,136300000.0
2006-10-25 02:43:00,1.6554,1.6558,1.6553,1.6556,136300000.0
2006-10-25 02:44:00,1.6557,1.6558,1.6555,1.6556,136300000.0
2006-10-25 02:45:00,1.6555,1.6556,1.6552,1.6552,136300000.0
2006-10-25 02:47:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-10-25 02:48:00,1.655,1.6551,1.6548,1.6551,136300000.0
2006-10-25 02:49:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-10-25 02:50:00,1.6549,1.6552,1.6549,1.655,136300000.0
2006-10-25 02:51:00,1.6548,1.6551,1.6547,1.6548,136300000.0
2006-10-25 02:52:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-25 02:53:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-10-25 02:54:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2006-10-25 02:55:00,1.6542,1.6551,1.654,1.6548,136300000.0
2006-10-25 02:56:00,1.6549,1.6549,1.6545,1.6546,136300000.0
2006-10-25 02:57:00,1.6545,1.6545,1.6543,1.6544,136300000.0
2006-10-25 02:58:00,1.6545,1.6548,1.6544,1.6547,136300000.0
2006-10-25 02:59:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2006-10-25 03:00:00,1.655,1.6553,1.655,1.655,136300000.0
2006-10-25 03:01:00,1.6551,1.6554,1.655,1.6554,136300000.0
2006-10-25 03:02:00,1.6553,1.6557,1.6553,1.6557,136300000.0
2006-10-25 03:03:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2006-10-25 03:04:00,1.6555,1.6556,1.6552,1.6554,136300000.0
2006-10-25 03:05:00,1.6556,1.6559,1.6554,1.6559,136300000.0
2006-10-25 03:06:00,1.6558,1.6558,1.6552,1.6554,136300000.0
2006-10-25 03:07:00,1.6555,1.6558,1.6554,1.6558,136300000.0
2006-10-25 03:08:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2006-10-25 03:09:00,1.6555,1.6557,1.6553,1.6557,136300000.0
2006-10-25 03:10:00,1.6556,1.656,1.6556,1.6558,136300000.0
2006-10-25 03:11:00,1.6559,1.656,1.6554,1.6554,136300000.0
2006-10-25 03:12:00,1.6552,1.6557,1.6552,1.6555,136300000.0
2006-10-25 03:13:00,1.6553,1.6557,1.6553,1.6557,136300000.0
2006-10-25 03:14:00,1.6556,1.6557,1.6553,1.6553,136300000.0
2006-10-25 03:15:00,1.6552,1.6553,1.6544,1.6545,136300000.0
2006-10-25 03:16:00,1.6546,1.6546,1.6543,1.6546,136300000.0
2006-10-25 03:17:00,1.6545,1.6548,1.6545,1.6547,136300000.0
2006-10-25 03:18:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2006-10-25 03:19:00,1.6545,1.6546,1.6544,1.6545,136300000.0
2006-10-25 03:20:00,1.6544,1.6546,1.6542,1.6543,136300000.0
2006-10-25 03:21:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-25 03:22:00,1.6545,1.6546,1.6542,1.6545,136300000.0
2006-10-25 03:23:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2006-10-25 03:24:00,1.6549,1.655,1.6547,1.655,136300000.0
2006-10-25 03:25:00,1.6549,1.655,1.6546,1.6549,136300000.0
2006-10-25 03:26:00,1.655,1.655,1.6548,1.6549,136300000.0
2006-10-25 03:27:00,1.655,1.6557,1.655,1.6554,136300000.0
2006-10-25 03:28:00,1.6552,1.6555,1.6552,1.6552,136300000.0
2006-10-25 03:29:00,1.6554,1.6555,1.6545,1.6549,136300000.0
2006-10-25 03:30:00,1.6551,1.6555,1.6515,1.6518,136300000.0
2006-10-25 03:31:00,1.6519,1.6527,1.6516,1.6522,136300000.0
2006-10-25 03:32:00,1.6523,1.6531,1.6523,1.6526,136300000.0
2006-10-25 03:33:00,1.6528,1.6531,1.6527,1.6531,136300000.0
2006-10-25 03:34:00,1.653,1.6534,1.6528,1.6528,136300000.0
2006-10-25 03:35:00,1.653,1.6531,1.6524,1.6524,136300000.0
2006-10-25 03:36:00,1.6525,1.6525,1.6516,1.6518,136300000.0
2006-10-25 03:37:00,1.6519,1.6521,1.6518,1.652,136300000.0
2006-10-25 03:38:00,1.6519,1.652,1.6508,1.6511,136300000.0
2006-10-25 03:39:00,1.6512,1.6516,1.6512,1.6512,136300000.0
2006-10-25 03:40:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2006-10-25 03:41:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2006-10-25 03:42:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-10-25 03:43:00,1.6515,1.6518,1.6514,1.6517,136300000.0
2006-10-25 03:44:00,1.6518,1.6518,1.6514,1.6516,136300000.0
2006-10-25 03:45:00,1.6514,1.6515,1.6513,1.6514,136300000.0
2006-10-25 03:46:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2006-10-25 03:47:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-10-25 03:48:00,1.6516,1.6516,1.6511,1.6514,136300000.0
2006-10-25 03:49:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-10-25 03:50:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-10-25 03:51:00,1.6514,1.6517,1.6514,1.6514,136300000.0
2006-10-25 03:52:00,1.6513,1.6513,1.651,1.6511,136300000.0
2006-10-25 03:53:00,1.651,1.6512,1.6509,1.6511,136300000.0
2006-10-25 03:54:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-10-25 03:55:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-10-25 03:56:00,1.6506,1.651,1.6506,1.6509,136300000.0
2006-10-25 03:57:00,1.6508,1.6508,1.6498,1.6502,136300000.0
2006-10-25 03:58:00,1.6501,1.6503,1.6498,1.6501,136300000.0
2006-10-25 03:59:00,1.65,1.6505,1.6499,1.6505,136300000.0
2006-10-25 04:00:00,1.6503,1.6505,1.6498,1.6501,136300000.0
2006-10-25 04:01:00,1.6499,1.6503,1.6499,1.6503,136300000.0
2006-10-25 04:02:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-10-25 04:03:00,1.6507,1.6512,1.6505,1.6512,136300000.0
2006-10-25 04:04:00,1.6511,1.6515,1.6508,1.6508,136300000.0
2006-10-25 04:05:00,1.6507,1.6512,1.6507,1.6512,136300000.0
2006-10-25 04:06:00,1.651,1.6512,1.6509,1.6511,136300000.0
2006-10-25 04:07:00,1.6509,1.6512,1.6509,1.6509,136300000.0
2006-10-25 04:08:00,1.6508,1.651,1.6507,1.6508,136300000.0
2006-10-25 04:09:00,1.651,1.651,1.6507,1.6508,136300000.0
2006-10-25 04:10:00,1.6509,1.6509,1.6506,1.6507,136300000.0
2006-10-25 04:11:00,1.6506,1.651,1.6505,1.6509,136300000.0
2006-10-25 04:12:00,1.651,1.6511,1.6509,1.6511,136300000.0
2006-10-25 04:13:00,1.651,1.6512,1.6509,1.6512,136300000.0
2006-10-25 04:14:00,1.6513,1.6515,1.6512,1.6515,136300000.0
2006-10-25 04:15:00,1.6513,1.6515,1.6512,1.6512,136300000.0
2006-10-25 04:16:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-10-25 04:17:00,1.6513,1.6514,1.6511,1.6513,136300000.0
2006-10-25 04:18:00,1.6515,1.6515,1.6511,1.6511,136300000.0
2006-10-25 04:19:00,1.6512,1.6516,1.6512,1.6516,136300000.0
2006-10-25 04:20:00,1.6515,1.6518,1.6515,1.6517,136300000.0
2006-10-25 04:21:00,1.6518,1.6518,1.6516,1.6517,136300000.0
2006-10-25 04:22:00,1.6518,1.6521,1.6516,1.6516,136300000.0
2006-10-25 04:23:00,1.6517,1.652,1.6517,1.652,136300000.0
2006-10-25 04:24:00,1.6519,1.6521,1.6517,1.6518,136300000.0
2006-10-25 04:25:00,1.6517,1.6518,1.6515,1.6516,136300000.0
2006-10-25 04:26:00,1.6517,1.6521,1.6517,1.6521,136300000.0
2006-10-25 04:27:00,1.6522,1.6525,1.6521,1.6522,136300000.0
2006-10-25 04:28:00,1.6521,1.6522,1.652,1.6521,136300000.0
2006-10-25 04:30:00,1.652,1.6524,1.652,1.6524,136300000.0
2006-10-25 04:31:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2006-10-25 04:32:00,1.6523,1.6523,1.652,1.6521,136300000.0
2006-10-25 04:33:00,1.6523,1.6525,1.6521,1.6522,136300000.0
2006-10-25 04:34:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2006-10-25 04:35:00,1.6524,1.6524,1.6521,1.6523,136300000.0
2006-10-25 04:36:00,1.6521,1.6522,1.6518,1.652,136300000.0
2006-10-25 04:37:00,1.6521,1.6522,1.6518,1.6522,136300000.0
2006-10-25 04:38:00,1.6521,1.6525,1.6521,1.6524,136300000.0
2006-10-25 04:39:00,1.6525,1.6526,1.6523,1.6525,136300000.0
2006-10-25 04:40:00,1.6523,1.6525,1.6523,1.6523,136300000.0
2006-10-25 04:41:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-25 04:42:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-10-25 04:43:00,1.6522,1.6522,1.6518,1.6519,136300000.0
2006-10-25 04:44:00,1.652,1.6522,1.6518,1.652,136300000.0
2006-10-25 04:45:00,1.6521,1.6522,1.6518,1.6522,136300000.0
2006-10-25 04:46:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2006-10-25 04:47:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-10-25 04:48:00,1.6523,1.6523,1.6518,1.6518,136300000.0
2006-10-25 04:49:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-10-25 04:53:00,1.652,1.6523,1.6518,1.6523,136300000.0
2006-10-25 04:54:00,1.6521,1.6523,1.6521,1.6521,136300000.0
2006-10-25 04:55:00,1.652,1.652,1.6517,1.6519,136300000.0
2006-10-25 04:56:00,1.6517,1.6523,1.6517,1.6522,136300000.0
2006-10-25 04:57:00,1.6523,1.6525,1.6521,1.6522,136300000.0
2006-10-25 04:58:00,1.6523,1.6525,1.6522,1.6523,136300000.0
2006-10-25 04:59:00,1.6524,1.6527,1.6522,1.6525,136300000.0
2006-10-25 05:00:00,1.6527,1.6528,1.6525,1.6527,136300000.0
2006-10-25 05:01:00,1.6525,1.6528,1.6525,1.6525,136300000.0
2006-10-25 05:02:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-10-25 05:03:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2006-10-25 05:04:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-25 05:05:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-25 05:06:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-10-25 05:08:00,1.6527,1.6527,1.6525,1.6527,136300000.0
2006-10-25 05:09:00,1.6526,1.6526,1.6523,1.6525,136300000.0
2006-10-25 05:10:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-25 05:11:00,1.6525,1.6526,1.6522,1.6526,136300000.0
2006-10-25 05:12:00,1.6528,1.6528,1.6525,1.6526,136300000.0
2006-10-25 05:15:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-10-25 05:16:00,1.6524,1.6525,1.6522,1.6524,136300000.0
2006-10-25 05:17:00,1.6522,1.6525,1.6521,1.6521,136300000.0
2006-10-25 05:18:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2006-10-25 05:19:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-25 05:20:00,1.6524,1.6524,1.6522,1.6524,136300000.0
2006-10-25 05:21:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2006-10-25 05:22:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-10-25 05:26:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2006-10-25 05:27:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-10-25 05:28:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-10-25 05:29:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2006-10-25 05:30:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-10-25 05:31:00,1.6523,1.6526,1.6523,1.6524,136300000.0
2006-10-25 05:34:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-10-25 05:35:00,1.6521,1.6522,1.6518,1.6522,136300000.0
2006-10-25 05:36:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-10-25 05:37:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-10-25 05:38:00,1.6523,1.6525,1.6522,1.6524,136300000.0
2006-10-25 05:39:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2006-10-25 05:40:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-10-25 05:41:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-25 05:42:00,1.6521,1.6523,1.652,1.6522,136300000.0
2006-10-25 05:43:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-10-25 05:44:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-25 05:45:00,1.652,1.6522,1.652,1.652,136300000.0
2006-10-25 05:46:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2006-10-25 05:47:00,1.652,1.6522,1.6519,1.652,136300000.0
2006-10-25 05:48:00,1.6519,1.652,1.6517,1.6518,136300000.0
2006-10-25 05:49:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-10-25 05:50:00,1.6517,1.6517,1.6515,1.6516,136300000.0
2006-10-25 05:51:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2006-10-25 05:52:00,1.6513,1.6517,1.6513,1.6516,136300000.0
2006-10-25 05:53:00,1.6515,1.6515,1.6513,1.6515,136300000.0
2006-10-25 05:54:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-10-25 05:55:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-10-25 05:56:00,1.6512,1.6515,1.6511,1.6512,136300000.0
2006-10-25 05:57:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2006-10-25 05:58:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2006-10-25 05:59:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2006-10-25 06:00:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-10-25 06:01:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2006-10-25 06:02:00,1.6511,1.6511,1.6509,1.651,136300000.0
2006-10-25 06:03:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-10-25 06:04:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-10-25 06:05:00,1.6504,1.6506,1.6499,1.6502,136300000.0
2006-10-25 06:06:00,1.65,1.6502,1.6498,1.6502,136300000.0
2006-10-25 06:07:00,1.6503,1.6505,1.6499,1.6499,136300000.0
2006-10-25 06:08:00,1.65,1.6502,1.6499,1.6502,136300000.0
2006-10-25 06:09:00,1.6505,1.6505,1.65,1.65,136300000.0
2006-10-25 06:10:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-10-25 06:11:00,1.6502,1.6505,1.6502,1.6503,136300000.0
2006-10-25 06:12:00,1.6505,1.6505,1.6502,1.6503,136300000.0
2006-10-25 06:13:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-10-25 06:14:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-10-25 06:15:00,1.6504,1.6507,1.6503,1.6504,136300000.0
2006-10-25 06:16:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2006-10-25 06:17:00,1.6506,1.6507,1.6504,1.6506,136300000.0
2006-10-25 06:18:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-10-25 06:19:00,1.6503,1.6505,1.6502,1.6504,136300000.0
2006-10-25 06:22:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-10-25 06:23:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-10-25 06:24:00,1.6505,1.6508,1.6505,1.6506,136300000.0
2006-10-25 06:25:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2006-10-25 06:26:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-10-25 06:27:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2006-10-25 06:29:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-10-25 06:30:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-10-25 06:31:00,1.6504,1.6504,1.65,1.65,136300000.0
2006-10-25 06:32:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2006-10-25 06:33:00,1.6496,1.6499,1.6491,1.6495,136300000.0
2006-10-25 06:34:00,1.6493,1.6497,1.649,1.6497,136300000.0
2006-10-25 06:35:00,1.6495,1.6498,1.6495,1.6496,136300000.0
2006-10-25 06:36:00,1.6495,1.6499,1.6495,1.6496,136300000.0
2006-10-25 06:37:00,1.6494,1.6497,1.6494,1.6494,136300000.0
2006-10-25 06:38:00,1.6493,1.6495,1.649,1.6495,136300000.0
2006-10-25 06:39:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-10-25 06:40:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-10-25 06:41:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2006-10-25 06:42:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2006-10-25 06:43:00,1.6493,1.6498,1.6493,1.6498,136300000.0
2006-10-25 06:44:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-10-25 06:45:00,1.6498,1.65,1.6497,1.6497,136300000.0
2006-10-25 06:46:00,1.6499,1.65,1.6497,1.65,136300000.0
2006-10-25 06:47:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-10-25 06:48:00,1.6499,1.6505,1.6499,1.6505,136300000.0
2006-10-25 06:49:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2006-10-25 06:50:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-10-25 06:51:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-10-25 06:52:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2006-10-25 06:53:00,1.6506,1.6506,1.6502,1.6505,136300000.0
2006-10-25 06:56:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-10-25 06:57:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-10-25 06:58:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-10-25 06:59:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2006-10-25 07:00:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2006-10-25 07:03:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-10-25 07:05:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2006-10-25 07:06:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-10-25 07:07:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2006-10-25 07:08:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-10-25 07:09:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-10-25 07:10:00,1.651,1.651,1.6509,1.651,136300000.0
2006-10-25 07:11:00,1.6511,1.6512,1.6509,1.6512,136300000.0
2006-10-25 07:12:00,1.6511,1.6515,1.6511,1.6514,136300000.0
2006-10-25 07:13:00,1.6513,1.6513,1.651,1.651,136300000.0
2006-10-25 07:15:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-10-25 07:16:00,1.6509,1.6509,1.6506,1.6507,136300000.0
2006-10-25 07:18:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-10-25 07:19:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2006-10-25 07:20:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-10-25 07:22:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-10-25 07:23:00,1.651,1.6512,1.6508,1.6509,136300000.0
2006-10-25 07:24:00,1.6508,1.6513,1.6508,1.6513,136300000.0
2006-10-25 07:25:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-10-25 07:26:00,1.6511,1.6514,1.6511,1.6513,136300000.0
2006-10-25 07:27:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-10-25 07:28:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-10-25 07:29:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-10-25 07:30:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-10-25 07:31:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-10-25 07:32:00,1.6508,1.6512,1.6508,1.6512,136300000.0
2006-10-25 07:33:00,1.6515,1.6517,1.6514,1.6514,136300000.0
2006-10-25 07:34:00,1.6515,1.6515,1.6512,1.6514,136300000.0
2006-10-25 07:35:00,1.6513,1.6517,1.6513,1.6515,136300000.0
2006-10-25 07:36:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-10-25 07:37:00,1.6514,1.6515,1.6511,1.6512,136300000.0
2006-10-25 07:38:00,1.6513,1.6513,1.6512,1.6513,136300000.0
2006-10-25 07:39:00,1.6512,1.6513,1.6508,1.6508,136300000.0
2006-10-25 07:40:00,1.6509,1.6509,1.6505,1.6505,136300000.0
2006-10-25 07:41:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2006-10-25 07:42:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-10-25 07:43:00,1.6504,1.6509,1.6504,1.6508,136300000.0
2006-10-25 07:44:00,1.6506,1.6508,1.6505,1.6507,136300000.0
2006-10-25 07:45:00,1.6508,1.6508,1.6505,1.6506,136300000.0
2006-10-25 07:46:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2006-10-25 07:47:00,1.6507,1.6511,1.6507,1.6509,136300000.0
2006-10-25 07:48:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-10-25 07:49:00,1.651,1.651,1.6505,1.6505,136300000.0
2006-10-25 07:50:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-10-25 07:51:00,1.6506,1.6506,1.6502,1.6504,136300000.0
2006-10-25 07:54:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-10-25 07:55:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-10-25 07:56:00,1.6501,1.6502,1.65,1.6501,136300000.0
2006-10-25 07:57:00,1.65,1.6505,1.65,1.6504,136300000.0
2006-10-25 07:58:00,1.6503,1.6504,1.6499,1.6499,136300000.0
2006-10-25 07:59:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-10-25 08:00:00,1.65,1.6502,1.65,1.65,136300000.0
2006-10-25 08:01:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-10-25 08:02:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-10-25 08:03:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-10-25 08:04:00,1.6497,1.6497,1.6492,1.6497,136300000.0
2006-10-25 08:05:00,1.6496,1.6496,1.6492,1.6492,136300000.0
2006-10-25 08:06:00,1.6493,1.6496,1.6493,1.6495,136300000.0
2006-10-25 08:07:00,1.6494,1.6496,1.6494,1.6494,136300000.0
2006-10-25 08:08:00,1.6495,1.6495,1.6489,1.6492,136300000.0
2006-10-25 08:09:00,1.6494,1.6495,1.649,1.649,136300000.0
2006-10-25 08:10:00,1.6489,1.6493,1.6489,1.6489,136300000.0
2006-10-25 08:11:00,1.6488,1.6491,1.6488,1.6491,136300000.0
2006-10-25 08:12:00,1.649,1.6492,1.6488,1.6492,136300000.0
2006-10-25 08:13:00,1.6491,1.6493,1.6488,1.6488,136300000.0
2006-10-25 08:14:00,1.6489,1.6489,1.6485,1.6489,136300000.0
2006-10-25 08:15:00,1.649,1.649,1.6489,1.649,136300000.0
2006-10-25 08:16:00,1.6489,1.6492,1.6489,1.6489,136300000.0
2006-10-25 08:17:00,1.6491,1.6494,1.6491,1.6493,136300000.0
2006-10-25 08:18:00,1.6492,1.6493,1.649,1.6491,136300000.0
2006-10-25 08:19:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2006-10-25 08:20:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-10-25 08:21:00,1.6493,1.6493,1.6489,1.649,136300000.0
2006-10-25 08:22:00,1.6492,1.6493,1.6489,1.649,136300000.0
2006-10-25 08:23:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-10-25 08:24:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2006-10-25 08:25:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-10-25 08:26:00,1.649,1.6494,1.649,1.6494,136300000.0
2006-10-25 08:27:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-10-25 08:28:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2006-10-25 08:29:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-10-25 08:30:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-10-25 08:31:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-10-25 08:32:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-10-25 08:33:00,1.6492,1.6493,1.6491,1.6491,136300000.0
2006-10-25 08:34:00,1.6492,1.6494,1.6491,1.6493,136300000.0
2006-10-25 08:35:00,1.6494,1.6494,1.6491,1.6492,136300000.0
2006-10-25 08:36:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-10-25 08:37:00,1.6491,1.6495,1.6491,1.6495,136300000.0
2006-10-25 08:38:00,1.6497,1.6498,1.6495,1.6495,136300000.0
2006-10-25 08:39:00,1.6498,1.6498,1.6493,1.6494,136300000.0
2006-10-25 08:40:00,1.6495,1.6496,1.6491,1.6491,136300000.0
2006-10-25 08:41:00,1.6489,1.6492,1.6489,1.6491,136300000.0
2006-10-25 08:42:00,1.6492,1.6495,1.6491,1.6495,136300000.0
2006-10-25 08:43:00,1.6496,1.6497,1.6493,1.6495,136300000.0
2006-10-25 08:44:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2006-10-25 08:45:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2006-10-25 08:46:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-10-25 08:47:00,1.6498,1.6498,1.6495,1.6497,136300000.0
2006-10-25 08:48:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-10-25 08:49:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-10-25 08:50:00,1.6498,1.6502,1.6498,1.6502,136300000.0
2006-10-25 08:51:00,1.65,1.6502,1.6498,1.65,136300000.0
2006-10-25 08:52:00,1.6501,1.6502,1.6495,1.6496,136300000.0
2006-10-25 08:53:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-10-25 08:54:00,1.6498,1.6498,1.6495,1.6496,136300000.0
2006-10-25 08:55:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2006-10-25 08:56:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-10-25 08:57:00,1.6496,1.6498,1.6495,1.6498,136300000.0
2006-10-25 08:58:00,1.6497,1.6498,1.6495,1.6498,136300000.0
2006-10-25 08:59:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2006-10-25 09:00:00,1.6498,1.6498,1.6495,1.6496,136300000.0
2006-10-25 09:01:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-10-25 09:02:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-10-25 09:03:00,1.6497,1.6497,1.6494,1.6497,136300000.0
2006-10-25 09:04:00,1.6495,1.6502,1.6492,1.6499,136300000.0
2006-10-25 09:05:00,1.6498,1.6502,1.6492,1.6495,136300000.0
2006-10-25 09:06:00,1.65,1.6503,1.6492,1.6494,136300000.0
2006-10-25 09:07:00,1.6495,1.6503,1.6493,1.6496,136300000.0
2006-10-25 09:08:00,1.6492,1.65,1.6492,1.6497,136300000.0
2006-10-25 09:21:00,1.649,1.6491,1.649,1.649,136300000.0
2006-10-25 09:22:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2006-10-25 09:23:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2006-10-25 09:24:00,1.6494,1.6495,1.6493,1.6495,136300000.0
2006-10-25 09:25:00,1.6496,1.6496,1.6492,1.6495,136300000.0
2006-10-25 09:26:00,1.6494,1.6496,1.6492,1.6493,136300000.0
2006-10-25 09:27:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-10-25 09:28:00,1.6493,1.6496,1.6493,1.6495,136300000.0
2006-10-25 09:29:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-10-25 09:30:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2006-10-25 09:31:00,1.6498,1.6501,1.6498,1.6499,136300000.0
2006-10-25 09:32:00,1.6498,1.6502,1.6498,1.6502,136300000.0
2006-10-25 09:33:00,1.6501,1.6508,1.6501,1.6504,136300000.0
2006-10-25 09:34:00,1.6505,1.6505,1.65,1.65,136300000.0
2006-10-25 09:35:00,1.6501,1.6506,1.6501,1.6505,136300000.0
2006-10-25 09:36:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-10-25 09:37:00,1.6507,1.6509,1.6506,1.6506,136300000.0
2006-10-25 09:38:00,1.6507,1.651,1.6507,1.6509,136300000.0
2006-10-25 09:39:00,1.6508,1.6509,1.6507,1.6509,136300000.0
2006-10-25 09:40:00,1.6508,1.6508,1.6506,1.6508,136300000.0
2006-10-25 09:41:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-10-25 09:42:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-10-25 09:43:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-10-25 09:44:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-10-25 09:45:00,1.651,1.6511,1.6508,1.6511,136300000.0
2006-10-25 09:46:00,1.6513,1.6514,1.6511,1.6514,136300000.0
2006-10-25 09:47:00,1.6515,1.6518,1.6514,1.6518,136300000.0
2006-10-25 09:48:00,1.6517,1.6517,1.6514,1.6517,136300000.0
2006-10-25 09:49:00,1.6514,1.6517,1.6514,1.6515,136300000.0
2006-10-25 09:50:00,1.6516,1.6518,1.6511,1.6514,136300000.0
2006-10-25 09:51:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-10-25 09:52:00,1.6515,1.6519,1.6513,1.6517,136300000.0
2006-10-25 09:53:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-10-25 09:54:00,1.6515,1.6521,1.6515,1.6518,136300000.0
2006-10-25 09:55:00,1.652,1.6525,1.6518,1.6518,136300000.0
2006-10-25 09:56:00,1.6519,1.6524,1.6519,1.6521,136300000.0
2006-10-25 09:57:00,1.6518,1.6521,1.6514,1.6517,136300000.0
2006-10-25 09:58:00,1.6514,1.6517,1.6514,1.6514,136300000.0
2006-10-25 09:59:00,1.6517,1.6517,1.6508,1.6508,136300000.0
2006-10-25 10:00:00,1.651,1.6511,1.6504,1.6504,136300000.0
2006-10-25 10:01:00,1.6505,1.6524,1.6504,1.6521,136300000.0
2006-10-25 10:02:00,1.652,1.652,1.6515,1.6518,136300000.0
2006-10-25 10:03:00,1.6515,1.6523,1.6515,1.6522,136300000.0
2006-10-25 10:04:00,1.6521,1.6537,1.6521,1.6525,136300000.0
2006-10-25 10:05:00,1.6526,1.6526,1.6518,1.6518,136300000.0
2006-10-25 10:06:00,1.6517,1.6519,1.6515,1.6519,136300000.0
2006-10-25 10:07:00,1.6522,1.6524,1.6515,1.6518,136300000.0
2006-10-25 10:08:00,1.6517,1.6521,1.6515,1.6515,136300000.0
2006-10-25 10:09:00,1.6517,1.6518,1.6513,1.6518,136300000.0
2006-10-25 10:10:00,1.6517,1.6522,1.6517,1.6522,136300000.0
2006-10-25 10:11:00,1.6521,1.6536,1.6519,1.6525,136300000.0
2006-10-25 10:12:00,1.6522,1.6525,1.6521,1.6524,136300000.0
2006-10-25 10:13:00,1.6525,1.6537,1.6525,1.6525,136300000.0
2006-10-25 10:14:00,1.6537,1.6537,1.6525,1.6525,136300000.0
2006-10-25 10:15:00,1.6536,1.6536,1.6523,1.6524,136300000.0
2006-10-25 10:16:00,1.6525,1.6525,1.6521,1.6522,136300000.0
2006-10-25 10:17:00,1.6524,1.6525,1.6519,1.6521,136300000.0
2006-10-25 10:18:00,1.6523,1.6525,1.6519,1.6522,136300000.0
2006-10-25 10:19:00,1.6523,1.6525,1.6521,1.6521,136300000.0
2006-10-25 10:20:00,1.6519,1.6521,1.6518,1.6518,136300000.0
2006-10-25 10:21:00,1.652,1.6524,1.652,1.6524,136300000.0
2006-10-25 10:22:00,1.6522,1.6524,1.6521,1.6521,136300000.0
2006-10-25 10:23:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-10-25 10:24:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-10-25 10:26:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-25 10:27:00,1.6525,1.6536,1.6524,1.6524,136300000.0
2006-10-25 10:28:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2006-10-25 10:29:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-25 10:30:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2006-10-25 10:31:00,1.6524,1.6525,1.6522,1.6522,136300000.0
2006-10-25 10:32:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-10-25 10:33:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2006-10-25 10:34:00,1.6524,1.6525,1.6522,1.6522,136300000.0
2006-10-25 10:35:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-10-25 10:36:00,1.6523,1.6524,1.6521,1.6521,136300000.0
2006-10-25 10:37:00,1.6522,1.6522,1.6518,1.6518,136300000.0
2006-10-25 10:38:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-10-25 10:39:00,1.6518,1.6521,1.6518,1.6519,136300000.0
2006-10-25 10:40:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2006-10-25 10:41:00,1.6517,1.6518,1.6515,1.6515,136300000.0
2006-10-25 10:42:00,1.6518,1.6521,1.6514,1.6518,136300000.0
2006-10-25 10:43:00,1.6515,1.6518,1.6515,1.6518,136300000.0
2006-10-25 10:44:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-10-25 10:45:00,1.6519,1.6521,1.6518,1.6518,136300000.0
2006-10-25 10:46:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-10-25 10:47:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-10-25 10:48:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-10-25 10:49:00,1.6515,1.6518,1.6514,1.6518,136300000.0
2006-10-25 10:50:00,1.6517,1.6518,1.6515,1.6517,136300000.0
2006-10-25 10:51:00,1.6518,1.6518,1.6517,1.6518,136300000.0
2006-10-25 10:52:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2006-10-25 10:53:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-10-25 10:54:00,1.6517,1.6518,1.6515,1.6515,136300000.0
2006-10-25 10:55:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-10-25 10:56:00,1.6519,1.652,1.6518,1.6518,136300000.0
2006-10-25 10:57:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-10-25 10:58:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-10-25 10:59:00,1.6519,1.6521,1.6511,1.6513,136300000.0
2006-10-25 11:00:00,1.6514,1.6517,1.6513,1.6517,136300000.0
2006-10-25 11:01:00,1.6518,1.6519,1.6515,1.6518,136300000.0
2006-10-25 11:02:00,1.6519,1.6519,1.6515,1.6518,136300000.0
2006-10-25 11:03:00,1.6515,1.6518,1.6514,1.6514,136300000.0
2006-10-25 11:04:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2006-10-25 11:05:00,1.6519,1.6521,1.6518,1.6518,136300000.0
2006-10-25 11:06:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-10-25 11:07:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-10-25 11:08:00,1.6519,1.6522,1.6518,1.6522,136300000.0
2006-10-25 11:09:00,1.6525,1.6525,1.6522,1.6525,136300000.0
2006-10-25 11:10:00,1.6522,1.6525,1.6521,1.6525,136300000.0
2006-10-25 11:11:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2006-10-25 11:13:00,1.6524,1.6536,1.6521,1.6522,136300000.0
2006-10-25 11:14:00,1.6521,1.6525,1.6521,1.6525,136300000.0
2006-10-25 11:15:00,1.6526,1.6536,1.6525,1.6525,136300000.0
2006-10-25 11:16:00,1.6536,1.6536,1.6525,1.6536,136300000.0
2006-10-25 11:17:00,1.6528,1.6536,1.6528,1.6536,136300000.0
2006-10-25 11:18:00,1.6528,1.6536,1.6525,1.6528,136300000.0
2006-10-25 11:19:00,1.6525,1.6528,1.6525,1.6525,136300000.0
2006-10-25 11:21:00,1.6536,1.6536,1.6521,1.6521,136300000.0
2006-10-25 11:22:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-10-25 11:23:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-10-25 11:25:00,1.6522,1.6523,1.6521,1.6522,136300000.0
2006-10-25 11:26:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-10-25 11:27:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-10-25 11:28:00,1.6518,1.6521,1.6518,1.6518,136300000.0
2006-10-25 11:29:00,1.6519,1.6521,1.6518,1.6518,136300000.0
2006-10-25 11:30:00,1.6521,1.6521,1.6518,1.6521,136300000.0
2006-10-25 11:32:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2006-10-25 11:33:00,1.6522,1.6525,1.6518,1.6518,136300000.0
2006-10-25 11:35:00,1.6517,1.6518,1.6515,1.6515,136300000.0
2006-10-25 11:36:00,1.6517,1.6518,1.6514,1.6514,136300000.0
2006-10-25 11:37:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2006-10-25 11:38:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-10-25 11:39:00,1.6515,1.6519,1.6514,1.6518,136300000.0
2006-10-25 11:40:00,1.6517,1.6521,1.6517,1.6518,136300000.0
2006-10-25 11:42:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-10-25 11:43:00,1.6521,1.6521,1.6518,1.6521,136300000.0
2006-10-25 11:44:00,1.6525,1.6525,1.6521,1.6524,136300000.0
2006-10-25 11:46:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-10-25 11:47:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-25 11:48:00,1.6526,1.6536,1.6525,1.6536,136300000.0
2006-10-25 11:49:00,1.6525,1.6536,1.6525,1.6536,136300000.0
2006-10-25 11:51:00,1.6528,1.6536,1.6525,1.6525,136300000.0
2006-10-25 11:52:00,1.6536,1.6536,1.6527,1.6529,136300000.0
2006-10-25 11:53:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2006-10-25 11:54:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-10-25 11:56:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-10-25 11:58:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2006-10-25 12:01:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-25 12:02:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-10-25 12:04:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-10-25 12:05:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-10-25 12:06:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-25 12:07:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-10-25 12:08:00,1.6533,1.6536,1.6532,1.6536,136300000.0
2006-10-25 12:09:00,1.6539,1.6542,1.6536,1.6539,136300000.0
2006-10-25 12:10:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2006-10-25 12:11:00,1.6533,1.6535,1.6533,1.6533,136300000.0
2006-10-25 12:12:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2006-10-25 12:13:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-10-25 12:14:00,1.6536,1.6539,1.6536,1.6536,136300000.0
2006-10-25 12:15:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2006-10-25 12:19:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-25 12:20:00,1.6539,1.6539,1.6536,1.6536,136300000.0
2006-10-25 12:22:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-10-25 12:24:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-25 12:25:00,1.654,1.6543,1.654,1.654,136300000.0
2006-10-25 12:26:00,1.6539,1.6539,1.6536,1.6539,136300000.0
2006-10-25 12:28:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-25 12:30:00,1.6533,1.6539,1.6533,1.6539,136300000.0
2006-10-25 12:31:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-25 12:32:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-25 12:33:00,1.654,1.6543,1.654,1.6543,136300000.0
2006-10-25 12:34:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2006-10-25 12:35:00,1.654,1.6543,1.654,1.6542,136300000.0
2006-10-25 12:36:00,1.6543,1.6546,1.6543,1.6543,136300000.0
2006-10-25 12:37:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-25 12:38:00,1.6539,1.6546,1.6539,1.6546,136300000.0
2006-10-25 12:39:00,1.6547,1.6547,1.6544,1.6547,136300000.0
2006-10-25 12:40:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-10-25 12:41:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-10-25 12:42:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-25 12:43:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-25 12:44:00,1.655,1.655,1.6546,1.6546,136300000.0
2006-10-25 12:45:00,1.6544,1.6545,1.6543,1.6543,136300000.0
2006-10-25 12:46:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-10-25 12:47:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-25 12:48:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-25 12:50:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-10-25 12:51:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-25 12:52:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-25 12:54:00,1.6536,1.654,1.6536,1.654,136300000.0
2006-10-25 12:55:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-25 12:56:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-25 12:57:00,1.6539,1.654,1.6539,1.6539,136300000.0
2006-10-25 12:58:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-25 12:59:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-10-25 13:00:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-10-25 13:01:00,1.6533,1.6539,1.6533,1.6539,136300000.0
2006-10-25 13:02:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2006-10-25 13:03:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-25 13:04:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-25 13:05:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-10-25 13:06:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2006-10-25 13:07:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-25 13:09:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2006-10-25 13:10:00,1.654,1.654,1.6539,1.654,136300000.0
2006-10-25 13:11:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-10-25 13:12:00,1.6544,1.6544,1.6543,1.6544,136300000.0
2006-10-25 13:13:00,1.6543,1.6546,1.6543,1.6546,136300000.0
2006-10-25 13:14:00,1.6544,1.6547,1.6544,1.6547,136300000.0
2006-10-25 13:15:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-25 13:17:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-10-25 13:18:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-10-25 13:19:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-10-25 13:20:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2006-10-25 13:21:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-10-25 13:22:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-25 13:23:00,1.6541,1.6543,1.6539,1.654,136300000.0
2006-10-25 13:24:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-25 13:25:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-25 13:26:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-10-25 13:27:00,1.6543,1.6543,1.654,1.654,136300000.0
2006-10-25 13:28:00,1.6539,1.654,1.6539,1.6539,136300000.0
2006-10-25 13:29:00,1.6538,1.6539,1.6536,1.6539,136300000.0
2006-10-25 13:31:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-10-25 13:36:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-10-25 13:37:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2006-10-25 13:40:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-10-25 13:44:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-25 13:45:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-10-25 13:46:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-25 13:47:00,1.6541,1.6547,1.6541,1.6547,136300000.0
2006-10-25 13:48:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2006-10-25 13:49:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2006-10-25 13:50:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-10-25 13:51:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 13:52:00,1.6547,1.655,1.6547,1.655,136300000.0
2006-10-25 13:53:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 13:54:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-25 13:55:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-25 13:56:00,1.6552,1.6553,1.655,1.6553,136300000.0
2006-10-25 13:57:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-25 13:58:00,1.6557,1.6559,1.6556,1.6556,136300000.0
2006-10-25 13:59:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-25 14:00:00,1.6553,1.6554,1.655,1.6553,136300000.0
2006-10-25 14:02:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2006-10-25 14:03:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-25 14:04:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2006-10-25 14:05:00,1.6557,1.656,1.6554,1.656,136300000.0
2006-10-25 14:06:00,1.6561,1.6561,1.656,1.6561,136300000.0
2006-10-25 14:07:00,1.6557,1.6561,1.6557,1.656,136300000.0
2006-10-25 14:08:00,1.6561,1.6561,1.6557,1.6557,136300000.0
2006-10-25 14:09:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2006-10-25 14:10:00,1.6554,1.6556,1.6551,1.6553,136300000.0
2006-10-25 14:11:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2006-10-25 14:12:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-25 14:14:00,1.655,1.6553,1.655,1.6553,136300000.0
2006-10-25 14:15:00,1.6554,1.6556,1.6553,1.6554,136300000.0
2006-10-25 14:16:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-25 14:17:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 14:18:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-25 14:19:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-10-25 14:20:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 14:21:00,1.655,1.6553,1.655,1.6553,136300000.0
2006-10-25 14:22:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 14:23:00,1.6552,1.6553,1.655,1.655,136300000.0
2006-10-25 14:25:00,1.6547,1.655,1.6547,1.655,136300000.0
2006-10-25 14:26:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-10-25 14:27:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-10-25 14:30:00,1.6546,1.6547,1.6543,1.6547,136300000.0
2006-10-25 14:31:00,1.6543,1.6544,1.6543,1.6543,136300000.0
2006-10-25 14:33:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-10-25 14:34:00,1.6544,1.6544,1.6539,1.654,136300000.0
2006-10-25 14:35:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-10-25 14:36:00,1.6546,1.6546,1.6543,1.6546,136300000.0
2006-10-25 14:37:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-10-25 14:39:00,1.6544,1.6549,1.6543,1.6543,136300000.0
2006-10-25 14:40:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-10-25 14:41:00,1.6546,1.6546,1.6543,1.6546,136300000.0
2006-10-25 14:42:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2006-10-25 14:43:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-25 14:44:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2006-10-25 14:45:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2006-10-25 14:46:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-25 14:47:00,1.6543,1.6547,1.6543,1.6547,136300000.0
2006-10-25 14:48:00,1.6546,1.6547,1.6545,1.6546,136300000.0
2006-10-25 14:49:00,1.6549,1.655,1.6547,1.6547,136300000.0
2006-10-25 14:50:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-25 14:51:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-10-25 14:52:00,1.6547,1.655,1.6546,1.6546,136300000.0
2006-10-25 14:53:00,1.6548,1.655,1.6547,1.6548,136300000.0
2006-10-25 14:55:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-25 14:56:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-10-25 14:57:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 15:00:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-25 15:01:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-25 15:02:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-10-25 15:05:00,1.6552,1.6557,1.6552,1.6557,136300000.0
2006-10-25 15:06:00,1.6558,1.6558,1.655,1.6554,136300000.0
2006-10-25 15:07:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-25 15:09:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 15:10:00,1.6552,1.6553,1.655,1.655,136300000.0
2006-10-25 15:12:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-25 15:13:00,1.6554,1.6554,1.655,1.6551,136300000.0
2006-10-25 15:14:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-10-25 15:15:00,1.655,1.6554,1.655,1.655,136300000.0
2006-10-25 15:16:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 15:17:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-25 15:18:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2006-10-25 15:19:00,1.655,1.6553,1.655,1.6551,136300000.0
2006-10-25 15:20:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 15:21:00,1.6547,1.6549,1.6544,1.6547,136300000.0
2006-10-25 15:22:00,1.6549,1.655,1.6547,1.6547,136300000.0
2006-10-25 15:23:00,1.6549,1.6549,1.6544,1.6544,136300000.0
2006-10-25 15:24:00,1.6543,1.6547,1.6543,1.6547,136300000.0
2006-10-25 15:27:00,1.6546,1.6548,1.6544,1.6548,136300000.0
2006-10-25 15:28:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-25 15:29:00,1.6543,1.6549,1.6543,1.6546,136300000.0
2006-10-25 15:30:00,1.6544,1.6547,1.6544,1.6547,136300000.0
2006-10-25 15:32:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-10-25 15:35:00,1.6543,1.6549,1.6543,1.6549,136300000.0
2006-10-25 15:37:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-25 15:38:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-10-25 15:40:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 15:41:00,1.6547,1.6551,1.6547,1.6548,136300000.0
2006-10-25 15:42:00,1.6547,1.6551,1.6544,1.6551,136300000.0
2006-10-25 15:43:00,1.6554,1.6554,1.655,1.6551,136300000.0
2006-10-25 15:44:00,1.6552,1.6553,1.655,1.655,136300000.0
2006-10-25 15:45:00,1.6553,1.6554,1.655,1.6554,136300000.0
2006-10-25 15:46:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-10-25 15:47:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 15:48:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-25 15:49:00,1.655,1.6551,1.655,1.655,136300000.0
2006-10-25 15:50:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-10-25 15:51:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-25 15:52:00,1.6556,1.6557,1.6554,1.6556,136300000.0
2006-10-25 15:53:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-10-25 15:54:00,1.6558,1.6558,1.6554,1.6554,136300000.0
2006-10-25 15:55:00,1.6557,1.6557,1.6553,1.6553,136300000.0
2006-10-25 15:56:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-25 15:57:00,1.6556,1.6556,1.6553,1.6556,136300000.0
2006-10-25 15:58:00,1.6554,1.6557,1.6554,1.6554,136300000.0
2006-10-25 15:59:00,1.6553,1.6553,1.655,1.655,136300000.0
2006-10-25 16:00:00,1.6549,1.6551,1.6547,1.655,136300000.0
2006-10-25 16:01:00,1.6552,1.6552,1.6546,1.655,136300000.0
2006-10-25 16:02:00,1.6547,1.655,1.6547,1.655,136300000.0
2006-10-25 16:03:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-25 16:04:00,1.655,1.6553,1.6547,1.6553,136300000.0
2006-10-25 16:05:00,1.655,1.6556,1.655,1.6556,136300000.0
2006-10-25 16:06:00,1.6555,1.6555,1.655,1.6552,136300000.0
2006-10-25 16:07:00,1.655,1.6553,1.655,1.6552,136300000.0
2006-10-25 16:08:00,1.6551,1.6553,1.655,1.655,136300000.0
2006-10-25 16:09:00,1.6549,1.6553,1.6549,1.6553,136300000.0
2006-10-25 16:10:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-25 16:11:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-25 16:13:00,1.6553,1.6554,1.6552,1.6554,136300000.0
2006-10-25 16:14:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-25 16:15:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-25 16:16:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 16:17:00,1.6553,1.6553,1.655,1.6552,136300000.0
2006-10-25 16:18:00,1.6551,1.6552,1.655,1.655,136300000.0
2006-10-25 16:19:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2006-10-25 16:20:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-25 16:21:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-25 16:22:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-10-25 16:23:00,1.6554,1.6556,1.6554,1.6555,136300000.0
2006-10-25 16:24:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2006-10-25 16:25:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2006-10-25 16:26:00,1.6558,1.656,1.6557,1.6557,136300000.0
2006-10-25 16:27:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-10-25 16:38:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-25 16:39:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 16:40:00,1.6554,1.6556,1.6552,1.6553,136300000.0
2006-10-25 16:41:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-25 16:42:00,1.6558,1.6559,1.6555,1.6555,136300000.0
2006-10-25 16:43:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-10-25 16:44:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2006-10-25 16:47:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-10-25 16:48:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-25 16:51:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2006-10-25 16:52:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-10-25 16:53:00,1.6554,1.656,1.6554,1.6558,136300000.0
2006-10-25 16:54:00,1.6559,1.656,1.6557,1.656,136300000.0
2006-10-25 16:55:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-25 16:56:00,1.656,1.656,1.6556,1.6556,136300000.0
2006-10-25 16:57:00,1.6555,1.6558,1.6554,1.6556,136300000.0
2006-10-25 16:59:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-25 17:00:00,1.6552,1.6553,1.655,1.6553,136300000.0
2006-10-25 17:01:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-10-25 17:02:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-10-25 17:03:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-25 17:04:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2006-10-25 17:05:00,1.6556,1.6557,1.6553,1.6553,136300000.0
2006-10-25 17:06:00,1.6554,1.6556,1.6552,1.6554,136300000.0
2006-10-25 17:07:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-25 17:08:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-25 17:10:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-25 17:11:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-10-25 17:13:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2006-10-25 17:14:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-10-25 17:15:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-10-25 17:16:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2006-10-25 17:17:00,1.6555,1.6557,1.6554,1.6557,136300000.0
2006-10-25 17:18:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-10-25 17:19:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2006-10-25 17:20:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2006-10-25 17:21:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-10-25 17:22:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-10-25 17:23:00,1.6564,1.6565,1.6561,1.6561,136300000.0
2006-10-25 17:24:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2006-10-25 17:25:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-10-25 17:26:00,1.656,1.6561,1.656,1.6561,136300000.0
2006-10-25 17:27:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-25 17:28:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-25 17:29:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-10-25 17:31:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-10-25 17:33:00,1.656,1.6561,1.656,1.6561,136300000.0
2006-10-25 17:34:00,1.6563,1.6563,1.656,1.6562,136300000.0
2006-10-25 17:35:00,1.6561,1.6564,1.656,1.656,136300000.0
2006-10-25 17:36:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2006-10-25 17:37:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2006-10-25 17:38:00,1.6555,1.6559,1.6555,1.6559,136300000.0
2006-10-25 17:39:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-25 17:40:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-25 17:41:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2006-10-25 17:43:00,1.6555,1.6555,1.6548,1.6548,136300000.0
2006-10-25 17:44:00,1.6549,1.6549,1.6544,1.6547,136300000.0
2006-10-25 17:45:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2006-10-25 17:46:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-25 17:47:00,1.655,1.6552,1.655,1.6551,136300000.0
2006-10-25 17:48:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-25 17:49:00,1.6555,1.6557,1.6555,1.6555,136300000.0
2006-10-25 17:50:00,1.6554,1.6557,1.6554,1.6556,136300000.0
2006-10-25 17:51:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-25 17:52:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-25 17:53:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-25 17:54:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-25 17:55:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-25 17:56:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-10-25 17:57:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-25 17:58:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-10-25 17:59:00,1.6552,1.6556,1.6552,1.6555,136300000.0
2006-10-25 18:00:00,1.6556,1.6556,1.6553,1.6553,136300000.0
2006-10-25 18:01:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-10-25 18:03:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-25 18:04:00,1.655,1.6553,1.655,1.6553,136300000.0
2006-10-25 18:06:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-10-25 18:08:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 18:09:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-10-25 18:10:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 18:11:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-25 18:12:00,1.6553,1.6555,1.6552,1.6553,136300000.0
2006-10-25 18:13:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 18:14:00,1.655,1.6552,1.6548,1.6548,136300000.0
2006-10-25 18:15:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-25 18:16:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2006-10-25 18:17:00,1.6549,1.6553,1.6549,1.6553,136300000.0
2006-10-25 18:18:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-25 18:21:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2006-10-25 18:22:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2006-10-25 18:23:00,1.6558,1.6558,1.6555,1.6556,136300000.0
2006-10-25 18:26:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 18:30:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-25 18:31:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 18:32:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-25 18:35:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-10-25 18:38:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 18:44:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 18:45:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 18:46:00,1.6552,1.6553,1.655,1.655,136300000.0
2006-10-25 18:47:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 18:49:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-25 18:50:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 18:51:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 18:54:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 18:55:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 18:56:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 18:57:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-25 18:59:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 19:03:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-25 19:05:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-25 19:06:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-25 19:07:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 19:11:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 19:15:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 19:16:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-10-25 19:17:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 19:18:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-10-25 19:19:00,1.6547,1.655,1.6547,1.655,136300000.0
2006-10-25 19:20:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2006-10-25 19:24:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-25 19:25:00,1.6549,1.6552,1.6549,1.6551,136300000.0
2006-10-25 19:26:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 19:28:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 19:32:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-25 19:33:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-10-25 19:37:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 19:40:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-25 19:41:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2006-10-25 19:42:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2006-10-25 19:45:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-10-25 19:46:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-10-25 19:50:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-25 19:51:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-10-25 19:52:00,1.6553,1.6556,1.6553,1.6554,136300000.0
2006-10-25 19:53:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-25 19:54:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-25 19:55:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2006-10-25 19:57:00,1.6551,1.6554,1.6551,1.6554,136300000.0
2006-10-25 19:58:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2006-10-25 19:59:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-25 20:00:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-10-25 20:01:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2006-10-25 20:02:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2006-10-25 20:03:00,1.6553,1.6554,1.655,1.6554,136300000.0
2006-10-25 20:04:00,1.6553,1.6554,1.6551,1.6554,136300000.0
2006-10-25 20:05:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-25 20:07:00,1.6555,1.6555,1.6549,1.6551,136300000.0
2006-10-25 20:08:00,1.6552,1.6553,1.655,1.655,136300000.0
2006-10-25 20:09:00,1.6551,1.6552,1.655,1.6552,136300000.0
2006-10-25 20:10:00,1.6553,1.6553,1.6548,1.6553,136300000.0
2006-10-25 20:11:00,1.655,1.6556,1.655,1.6556,136300000.0
2006-10-25 20:12:00,1.6553,1.6555,1.6548,1.6555,136300000.0
2006-10-25 20:13:00,1.6553,1.6555,1.6551,1.6552,136300000.0
2006-10-25 20:14:00,1.6553,1.6555,1.6543,1.6555,136300000.0
2006-10-25 20:15:00,1.6551,1.6558,1.654,1.6549,136300000.0
2006-10-25 20:16:00,1.655,1.6559,1.6543,1.6553,136300000.0
2006-10-25 20:17:00,1.6552,1.6557,1.6547,1.655,136300000.0
2006-10-25 20:18:00,1.6552,1.6557,1.655,1.6554,136300000.0
2006-10-25 20:19:00,1.6553,1.6563,1.6549,1.6556,136300000.0
2006-10-25 20:20:00,1.6557,1.6567,1.6554,1.6561,136300000.0
2006-10-25 20:21:00,1.6563,1.6569,1.6561,1.6565,136300000.0
2006-10-25 20:22:00,1.656,1.657,1.656,1.6564,136300000.0
2006-10-25 20:23:00,1.6565,1.6567,1.6558,1.6558,136300000.0
2006-10-25 20:24:00,1.6559,1.6561,1.6557,1.6558,136300000.0
2006-10-25 20:25:00,1.6559,1.6562,1.655,1.6554,136300000.0
2006-10-25 20:26:00,1.655,1.6554,1.6548,1.655,136300000.0
2006-10-25 20:27:00,1.6547,1.6552,1.654,1.655,136300000.0
2006-10-25 20:28:00,1.6548,1.6552,1.6545,1.6546,136300000.0
2006-10-25 20:29:00,1.6547,1.655,1.6546,1.655,136300000.0
2006-10-25 20:30:00,1.6548,1.6551,1.6542,1.6542,136300000.0
2006-10-25 20:31:00,1.6541,1.6553,1.6539,1.6549,136300000.0
2006-10-25 20:32:00,1.655,1.6558,1.655,1.6555,136300000.0
2006-10-25 20:33:00,1.6554,1.6557,1.655,1.6553,136300000.0
2006-10-25 20:34:00,1.6552,1.6553,1.6548,1.6553,136300000.0
2006-10-25 20:35:00,1.655,1.6552,1.6549,1.6552,136300000.0
2006-10-25 20:36:00,1.655,1.6554,1.6549,1.6553,136300000.0
2006-10-25 20:37:00,1.6554,1.6554,1.6547,1.6548,136300000.0
2006-10-25 20:38:00,1.655,1.6554,1.655,1.6552,136300000.0
2006-10-25 20:39:00,1.6549,1.6551,1.6547,1.6547,136300000.0
2006-10-25 20:40:00,1.6548,1.6549,1.6546,1.6546,136300000.0
2006-10-25 20:41:00,1.6548,1.6552,1.6546,1.6551,136300000.0
2006-10-25 20:42:00,1.6554,1.6558,1.6551,1.6555,136300000.0
2006-10-25 20:43:00,1.6554,1.6557,1.6553,1.6554,136300000.0
2006-10-25 20:44:00,1.6553,1.6554,1.655,1.6554,136300000.0
2006-10-25 20:45:00,1.6553,1.6556,1.6553,1.6554,136300000.0
2006-10-25 20:46:00,1.6553,1.6566,1.6553,1.6566,136300000.0
2006-10-25 20:47:00,1.6564,1.6567,1.6563,1.6563,136300000.0
2006-10-25 20:48:00,1.6564,1.6568,1.6564,1.6567,136300000.0
2006-10-25 20:49:00,1.6564,1.6568,1.6564,1.6568,136300000.0
2006-10-25 20:50:00,1.6566,1.6566,1.6561,1.6563,136300000.0
2006-10-25 20:51:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2006-10-25 20:52:00,1.656,1.6561,1.6555,1.6561,136300000.0
2006-10-25 20:53:00,1.656,1.6564,1.656,1.6564,136300000.0
2006-10-25 20:54:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-10-25 20:55:00,1.6563,1.6563,1.6557,1.6557,136300000.0
2006-10-25 20:56:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2006-10-25 20:57:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-25 20:58:00,1.6559,1.656,1.6557,1.6557,136300000.0
2006-10-25 20:59:00,1.656,1.656,1.6552,1.6553,136300000.0
2006-10-25 21:00:00,1.6554,1.6555,1.6551,1.6553,136300000.0
2006-10-25 21:01:00,1.6552,1.6557,1.6552,1.6557,136300000.0
2006-10-25 21:02:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2006-10-25 21:03:00,1.6554,1.6557,1.6541,1.6549,136300000.0
2006-10-25 21:04:00,1.6551,1.6556,1.6547,1.6549,136300000.0
2006-10-25 21:05:00,1.6551,1.6554,1.6551,1.6551,136300000.0
2006-10-25 21:06:00,1.6552,1.6556,1.655,1.6556,136300000.0
2006-10-25 21:07:00,1.6555,1.6555,1.6551,1.6551,136300000.0
2006-10-25 21:08:00,1.655,1.655,1.6547,1.6548,136300000.0
2006-10-25 21:09:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-25 21:10:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 21:11:00,1.6549,1.6553,1.6547,1.6551,136300000.0
2006-10-25 21:12:00,1.6552,1.6553,1.655,1.655,136300000.0
2006-10-25 21:13:00,1.6554,1.6554,1.6549,1.6549,136300000.0
2006-10-25 21:14:00,1.6548,1.6549,1.6544,1.6548,136300000.0
2006-10-25 21:15:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2006-10-25 21:16:00,1.6551,1.6551,1.6548,1.655,136300000.0
2006-10-25 21:17:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2006-10-25 21:18:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2006-10-25 21:19:00,1.6551,1.6552,1.6551,1.6551,136300000.0
2006-10-25 21:20:00,1.6549,1.6549,1.6545,1.6547,136300000.0
2006-10-25 21:21:00,1.6543,1.6549,1.6543,1.6549,136300000.0
2006-10-25 21:22:00,1.6548,1.6548,1.6544,1.6548,136300000.0
2006-10-25 21:23:00,1.6547,1.6547,1.6544,1.6547,136300000.0
2006-10-25 21:24:00,1.6545,1.6545,1.6541,1.6543,136300000.0
2006-10-25 21:26:00,1.6545,1.6546,1.6541,1.6541,136300000.0
2006-10-25 21:27:00,1.6542,1.6543,1.654,1.6543,136300000.0
2006-10-25 21:29:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-10-25 21:30:00,1.6546,1.6547,1.6546,1.6546,136300000.0
2006-10-25 21:35:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-10-25 21:37:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2006-10-25 21:38:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-10-25 21:39:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-25 21:41:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-10-25 21:42:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-10-25 21:43:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-25 21:44:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-10-25 21:45:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-25 21:46:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-25 21:48:00,1.6544,1.6544,1.6543,1.6544,136300000.0
2006-10-25 21:49:00,1.6543,1.6546,1.6543,1.6546,136300000.0
2006-10-25 21:50:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 21:51:00,1.6547,1.655,1.6546,1.655,136300000.0
2006-10-25 21:52:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-10-25 21:53:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-10-25 21:54:00,1.6551,1.6551,1.655,1.6551,136300000.0
2006-10-25 21:55:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 21:56:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-25 21:58:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-25 22:00:00,1.6545,1.6548,1.6544,1.6547,136300000.0
2006-10-25 22:01:00,1.6549,1.6564,1.6549,1.6564,136300000.0
2006-10-25 22:02:00,1.6562,1.6562,1.6556,1.6556,136300000.0
2006-10-25 22:03:00,1.6555,1.6556,1.6552,1.6556,136300000.0
2006-10-25 22:04:00,1.6554,1.6557,1.6551,1.6554,136300000.0
2006-10-25 22:05:00,1.6551,1.6555,1.6551,1.6555,136300000.0
2006-10-25 22:06:00,1.6558,1.6558,1.655,1.6551,136300000.0
2006-10-25 22:07:00,1.6548,1.6554,1.6546,1.6552,136300000.0
2006-10-25 22:08:00,1.6553,1.6557,1.6553,1.6554,136300000.0
2006-10-25 22:09:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-10-25 22:10:00,1.6553,1.6559,1.6553,1.6558,136300000.0
2006-10-25 22:11:00,1.6559,1.6568,1.6559,1.6561,136300000.0
2006-10-25 22:12:00,1.6558,1.6569,1.6558,1.6569,136300000.0
2006-10-25 22:13:00,1.6571,1.6571,1.6567,1.6569,136300000.0
2006-10-25 22:14:00,1.6567,1.6571,1.6567,1.6569,136300000.0
2006-10-25 22:15:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-10-25 22:16:00,1.6561,1.6568,1.6561,1.6568,136300000.0
2006-10-25 22:17:00,1.6567,1.6576,1.6567,1.6576,136300000.0
2006-10-25 22:18:00,1.6572,1.6574,1.6561,1.6561,136300000.0
2006-10-25 22:19:00,1.656,1.6561,1.6559,1.656,136300000.0
2006-10-25 22:20:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-10-25 22:21:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2006-10-25 22:22:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-25 22:23:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-10-25 22:24:00,1.6557,1.6561,1.6557,1.656,136300000.0
2006-10-25 22:25:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-25 22:26:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-10-25 22:27:00,1.6561,1.6574,1.6561,1.6563,136300000.0
2006-10-25 22:28:00,1.6561,1.6563,1.6559,1.656,136300000.0
2006-10-25 22:29:00,1.6558,1.656,1.6557,1.656,136300000.0
2006-10-25 22:30:00,1.6558,1.6563,1.6558,1.6563,136300000.0
2006-10-25 22:31:00,1.6561,1.6564,1.6561,1.6564,136300000.0
2006-10-25 22:32:00,1.6562,1.6564,1.6558,1.6558,136300000.0
2006-10-25 22:33:00,1.656,1.6562,1.6559,1.6559,136300000.0
2006-10-25 22:34:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-25 22:35:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-25 22:36:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2006-10-25 22:38:00,1.6558,1.6558,1.6553,1.6553,136300000.0
2006-10-25 22:40:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-25 22:41:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 22:42:00,1.6553,1.6554,1.655,1.6554,136300000.0
2006-10-25 22:43:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 22:44:00,1.655,1.6556,1.655,1.6556,136300000.0
2006-10-25 22:45:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-10-25 22:46:00,1.6557,1.6557,1.6554,1.6555,136300000.0
2006-10-25 22:47:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-25 22:48:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-25 22:50:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 22:51:00,1.6554,1.6554,1.6551,1.6552,136300000.0
2006-10-25 22:52:00,1.6551,1.6552,1.655,1.6552,136300000.0
2006-10-25 22:53:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-25 22:54:00,1.6551,1.6552,1.655,1.655,136300000.0
2006-10-25 22:55:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-10-25 22:56:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-10-25 22:57:00,1.655,1.6551,1.6549,1.6551,136300000.0
2006-10-25 22:58:00,1.6549,1.6549,1.6541,1.6545,136300000.0
2006-10-25 22:59:00,1.6544,1.6547,1.6541,1.6544,136300000.0
2006-10-25 23:00:00,1.6543,1.6547,1.6543,1.6543,136300000.0
2006-10-25 23:01:00,1.6549,1.6549,1.6544,1.6545,136300000.0
2006-10-25 23:02:00,1.6547,1.6547,1.6542,1.6547,136300000.0
2006-10-25 23:03:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2006-10-25 23:04:00,1.6544,1.6547,1.6544,1.6544,136300000.0
2006-10-25 23:05:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-25 23:06:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2006-10-25 23:07:00,1.6544,1.6544,1.6542,1.6543,136300000.0
2006-10-25 23:08:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-10-25 23:09:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-10-25 23:10:00,1.6542,1.6542,1.6534,1.6536,136300000.0
2006-10-25 23:11:00,1.6539,1.654,1.6537,1.6539,136300000.0
2006-10-25 23:12:00,1.6538,1.654,1.6538,1.6539,136300000.0
2006-10-25 23:13:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-10-25 23:14:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2006-10-25 23:15:00,1.6546,1.6551,1.6543,1.6551,136300000.0
2006-10-25 23:16:00,1.655,1.6555,1.655,1.6555,136300000.0
2006-10-25 23:17:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-10-25 23:22:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 23:23:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-25 23:24:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-10-25 23:25:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-10-25 23:26:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-25 23:27:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 23:28:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-10-25 23:29:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 23:30:00,1.655,1.6551,1.6547,1.6547,136300000.0
2006-10-25 23:31:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-10-25 23:32:00,1.6549,1.655,1.6548,1.6548,136300000.0
2006-10-25 23:33:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 23:34:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 23:35:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-25 23:36:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-25 23:37:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-25 23:38:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2006-10-25 23:39:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-25 23:41:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-25 23:42:00,1.6553,1.6554,1.6551,1.6554,136300000.0
2006-10-25 23:43:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2006-10-25 23:44:00,1.6554,1.6557,1.6553,1.6555,136300000.0
2006-10-25 23:45:00,1.6557,1.656,1.6557,1.656,136300000.0
2006-10-25 23:46:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-10-25 23:47:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-10-25 23:48:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-25 23:50:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-25 23:52:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-25 23:53:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-25 23:54:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-25 23:57:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-10-25 23:58:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-10-25 23:59:00,1.6566,1.6568,1.6558,1.656,136300000.0
2006-10-26 00:00:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2006-10-26 00:01:00,1.6565,1.6566,1.6563,1.6563,136300000.0
2006-10-26 00:05:00,1.6564,1.6564,1.6547,1.6547,136300000.0
2006-10-26 00:06:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-10-26 00:08:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-26 00:10:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2006-10-26 00:11:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-26 00:12:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-26 00:13:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2006-10-26 00:14:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2006-10-26 00:15:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2006-10-26 00:16:00,1.6553,1.6557,1.6553,1.6556,136300000.0
2006-10-26 00:17:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-26 00:18:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 00:19:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-26 00:22:00,1.656,1.656,1.6556,1.6559,136300000.0
2006-10-26 00:23:00,1.656,1.6562,1.6554,1.6554,136300000.0
2006-10-26 00:24:00,1.6556,1.6557,1.6553,1.6554,136300000.0
2006-10-26 00:25:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2006-10-26 00:26:00,1.6557,1.6557,1.6552,1.6555,136300000.0
2006-10-26 00:27:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 00:28:00,1.6557,1.6557,1.6552,1.6552,136300000.0
2006-10-26 00:29:00,1.6554,1.6555,1.6552,1.6554,136300000.0
2006-10-26 00:30:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-26 00:31:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-26 00:32:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-10-26 00:33:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-26 00:34:00,1.655,1.6552,1.655,1.6551,136300000.0
2006-10-26 00:35:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2006-10-26 00:36:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-26 00:37:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-26 00:38:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2006-10-26 00:39:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-26 00:40:00,1.6551,1.6553,1.6549,1.6553,136300000.0
2006-10-26 00:41:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-26 00:42:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2006-10-26 00:43:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-10-26 00:44:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-10-26 00:45:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-26 00:46:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-26 00:47:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-26 00:48:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-26 00:49:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-26 00:51:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-26 00:52:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-26 00:55:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-26 00:56:00,1.6551,1.6555,1.6551,1.6553,136300000.0
2006-10-26 00:57:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-26 00:58:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-26 00:59:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-26 01:01:00,1.6553,1.6555,1.6553,1.6553,136300000.0
2006-10-26 01:02:00,1.6555,1.6556,1.6553,1.6553,136300000.0
2006-10-26 01:04:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-26 01:05:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-26 01:10:00,1.6551,1.6555,1.6551,1.6555,136300000.0
2006-10-26 01:11:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-26 01:12:00,1.6557,1.6557,1.6553,1.6555,136300000.0
2006-10-26 01:17:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-26 01:18:00,1.6552,1.6553,1.6552,1.6552,136300000.0
2006-10-26 01:19:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-10-26 01:20:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-26 01:21:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-26 01:25:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-26 01:26:00,1.6553,1.6555,1.6553,1.6553,136300000.0
2006-10-26 01:27:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-10-26 01:28:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-26 01:29:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2006-10-26 01:31:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-26 01:33:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-26 01:34:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-26 01:35:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-26 01:36:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-26 01:37:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-26 01:38:00,1.6546,1.6546,1.6542,1.6542,136300000.0
2006-10-26 01:39:00,1.6539,1.6543,1.6539,1.6539,136300000.0
2006-10-26 01:40:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-10-26 01:41:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2006-10-26 01:42:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2006-10-26 01:43:00,1.6542,1.6545,1.6542,1.6543,136300000.0
2006-10-26 01:44:00,1.6544,1.6544,1.6542,1.6543,136300000.0
2006-10-26 01:45:00,1.6541,1.6544,1.6541,1.6543,136300000.0
2006-10-26 01:47:00,1.6542,1.6542,1.6541,1.6541,136300000.0
2006-10-26 01:48:00,1.6543,1.6547,1.6543,1.6547,136300000.0
2006-10-26 01:49:00,1.6545,1.6545,1.6542,1.6544,136300000.0
2006-10-26 01:51:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2006-10-26 01:52:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-26 01:53:00,1.6554,1.6554,1.655,1.6552,136300000.0
2006-10-26 01:54:00,1.6551,1.6554,1.6549,1.6554,136300000.0
2006-10-26 01:55:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-10-26 01:56:00,1.6554,1.6554,1.655,1.6552,136300000.0
2006-10-26 01:58:00,1.6553,1.6554,1.6551,1.6551,136300000.0
2006-10-26 01:59:00,1.655,1.6552,1.655,1.6551,136300000.0
2006-10-26 02:00:00,1.6552,1.6554,1.6551,1.6552,136300000.0
2006-10-26 02:01:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2006-10-26 02:02:00,1.6552,1.6552,1.6549,1.6551,136300000.0
2006-10-26 02:03:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-26 02:04:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-26 02:07:00,1.6553,1.6553,1.6549,1.6552,136300000.0
2006-10-26 02:08:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-26 02:09:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-26 02:10:00,1.655,1.6553,1.655,1.6553,136300000.0
2006-10-26 02:11:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-26 02:13:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-26 02:14:00,1.6553,1.6553,1.655,1.6552,136300000.0
2006-10-26 02:15:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-26 02:16:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 02:17:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-10-26 02:20:00,1.6555,1.6555,1.6552,1.6555,136300000.0
2006-10-26 02:21:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 02:24:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-26 02:25:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-26 02:26:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2006-10-26 02:27:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-26 02:28:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-26 02:30:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-10-26 02:31:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2006-10-26 02:32:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-10-26 02:33:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2006-10-26 02:34:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2006-10-26 02:35:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-26 02:36:00,1.6561,1.6561,1.6558,1.6561,136300000.0
2006-10-26 02:37:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2006-10-26 02:38:00,1.656,1.6565,1.6558,1.6562,136300000.0
2006-10-26 02:39:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-10-26 02:40:00,1.6561,1.6564,1.6561,1.6564,136300000.0
2006-10-26 02:41:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-10-26 02:42:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-26 02:43:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-10-26 02:44:00,1.6562,1.6563,1.6561,1.6561,136300000.0
2006-10-26 02:45:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2006-10-26 02:46:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2006-10-26 02:47:00,1.6564,1.6564,1.6561,1.6564,136300000.0
2006-10-26 02:48:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2006-10-26 02:49:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2006-10-26 02:50:00,1.6561,1.6565,1.6561,1.6565,136300000.0
2006-10-26 02:51:00,1.6562,1.6562,1.656,1.6562,136300000.0
2006-10-26 02:52:00,1.6559,1.6561,1.6559,1.656,136300000.0
2006-10-26 02:53:00,1.6559,1.6563,1.6558,1.6563,136300000.0
2006-10-26 02:54:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-10-26 02:55:00,1.6561,1.6565,1.6561,1.6565,136300000.0
2006-10-26 02:56:00,1.6561,1.6566,1.6561,1.6562,136300000.0
2006-10-26 02:57:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-26 02:58:00,1.6559,1.656,1.6559,1.656,136300000.0
2006-10-26 02:59:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-26 03:01:00,1.6561,1.6561,1.6559,1.6561,136300000.0
2006-10-26 03:04:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-26 03:05:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-26 03:06:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-26 03:07:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2006-10-26 03:08:00,1.6561,1.6561,1.6559,1.6561,136300000.0
2006-10-26 03:09:00,1.656,1.6561,1.6559,1.6559,136300000.0
2006-10-26 03:10:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-26 03:13:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-26 03:14:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2006-10-26 03:15:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-26 03:16:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-10-26 03:18:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2006-10-26 03:19:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-10-26 03:20:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-10-26 03:21:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2006-10-26 03:22:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-10-26 03:23:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-26 03:26:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-26 03:27:00,1.6559,1.6562,1.6559,1.6562,136300000.0
2006-10-26 03:28:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2006-10-26 03:29:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-26 03:30:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-26 03:31:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-26 03:32:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-26 03:33:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-26 03:34:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-26 03:35:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-10-26 03:36:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2006-10-26 03:37:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-10-26 03:38:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-10-26 03:39:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-10-26 03:43:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-26 03:45:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2006-10-26 03:49:00,1.6562,1.6565,1.6562,1.6565,136300000.0
2006-10-26 03:50:00,1.6563,1.6566,1.6563,1.6564,136300000.0
2006-10-26 03:52:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-10-26 03:53:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-10-26 03:54:00,1.6564,1.6564,1.6562,1.6563,136300000.0
2006-10-26 03:55:00,1.6565,1.6565,1.6561,1.6563,136300000.0
2006-10-26 03:56:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-10-26 03:58:00,1.6564,1.6566,1.6563,1.6566,136300000.0
2006-10-26 03:59:00,1.6565,1.6567,1.6563,1.6567,136300000.0
2006-10-26 04:00:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2006-10-26 04:01:00,1.6565,1.6566,1.6564,1.6566,136300000.0
2006-10-26 04:02:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2006-10-26 04:03:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2006-10-26 04:04:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2006-10-26 04:05:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2006-10-26 04:06:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2006-10-26 04:07:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-10-26 04:08:00,1.6566,1.6568,1.6564,1.6564,136300000.0
2006-10-26 04:09:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2006-10-26 04:10:00,1.6566,1.657,1.6566,1.657,136300000.0
2006-10-26 04:11:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-10-26 04:12:00,1.6572,1.6575,1.657,1.6575,136300000.0
2006-10-26 04:13:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-10-26 04:14:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-10-26 04:15:00,1.6567,1.6573,1.6566,1.6573,136300000.0
2006-10-26 04:16:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2006-10-26 04:17:00,1.6572,1.6576,1.657,1.6572,136300000.0
2006-10-26 04:18:00,1.6573,1.6574,1.6572,1.6573,136300000.0
2006-10-26 04:19:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2006-10-26 04:20:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-26 04:22:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2006-10-26 04:23:00,1.6566,1.6568,1.6565,1.6565,136300000.0
2006-10-26 04:24:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-10-26 04:25:00,1.6569,1.6569,1.6566,1.6566,136300000.0
2006-10-26 04:26:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-10-26 04:27:00,1.6568,1.657,1.6564,1.6567,136300000.0
2006-10-26 04:28:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2006-10-26 04:29:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-10-26 04:30:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-26 04:32:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-10-26 04:33:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-10-26 04:34:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-10-26 04:35:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2006-10-26 04:36:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-26 04:37:00,1.6571,1.6572,1.6569,1.657,136300000.0
2006-10-26 04:38:00,1.6569,1.6572,1.6569,1.657,136300000.0
2006-10-26 04:39:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-10-26 04:41:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-10-26 04:42:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-10-26 04:43:00,1.6572,1.6574,1.657,1.6573,136300000.0
2006-10-26 04:44:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2006-10-26 04:45:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-10-26 04:46:00,1.6571,1.6571,1.6569,1.6571,136300000.0
2006-10-26 04:47:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-10-26 04:49:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-10-26 04:50:00,1.657,1.6572,1.657,1.6571,136300000.0
2006-10-26 04:52:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-26 04:55:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2006-10-26 04:58:00,1.6569,1.657,1.6567,1.6567,136300000.0
2006-10-26 05:00:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2006-10-26 05:01:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-10-26 05:02:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2006-10-26 05:03:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2006-10-26 05:04:00,1.6566,1.6568,1.6563,1.6567,136300000.0
2006-10-26 05:05:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-10-26 05:06:00,1.6563,1.6563,1.6559,1.6559,136300000.0
2006-10-26 05:07:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-26 05:08:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2006-10-26 05:09:00,1.6564,1.6566,1.6563,1.6566,136300000.0
2006-10-26 05:10:00,1.6565,1.6568,1.6565,1.6566,136300000.0
2006-10-26 05:11:00,1.6568,1.6568,1.6565,1.6567,136300000.0
2006-10-26 05:12:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2006-10-26 05:13:00,1.6566,1.6568,1.6565,1.6565,136300000.0
2006-10-26 05:14:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-10-26 05:15:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-10-26 05:17:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-26 05:18:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-26 05:19:00,1.6565,1.657,1.6564,1.6565,136300000.0
2006-10-26 05:20:00,1.6566,1.6567,1.6563,1.6564,136300000.0
2006-10-26 05:23:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2006-10-26 05:24:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-26 05:26:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-10-26 05:27:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-26 05:28:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-26 05:29:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-26 05:30:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-26 05:31:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2006-10-26 05:32:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2006-10-26 05:33:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-10-26 05:35:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-26 05:36:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-10-26 05:37:00,1.656,1.6562,1.656,1.6562,136300000.0
2006-10-26 05:39:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-26 05:41:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-26 05:42:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-26 05:43:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-10-26 05:44:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-26 05:45:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 05:46:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2006-10-26 05:47:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-10-26 05:48:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-10-26 05:49:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 05:50:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-10-26 05:51:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-26 05:52:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-26 05:54:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 05:55:00,1.6557,1.656,1.6557,1.6559,136300000.0
2006-10-26 05:56:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 05:57:00,1.6555,1.6557,1.6554,1.6554,136300000.0
2006-10-26 05:58:00,1.6553,1.6555,1.655,1.6555,136300000.0
2006-10-26 05:59:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 06:00:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2006-10-26 06:01:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2006-10-26 06:02:00,1.6553,1.6554,1.6552,1.6553,136300000.0
2006-10-26 06:04:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-26 06:05:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-26 06:06:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-26 06:07:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-26 06:08:00,1.655,1.6559,1.655,1.6558,136300000.0
2006-10-26 06:09:00,1.6559,1.6559,1.6555,1.6555,136300000.0
2006-10-26 06:10:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-26 06:11:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-26 06:12:00,1.656,1.656,1.6557,1.656,136300000.0
2006-10-26 06:13:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-26 06:14:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-10-26 06:15:00,1.6556,1.6559,1.6556,1.6557,136300000.0
2006-10-26 06:16:00,1.6555,1.6556,1.6553,1.6553,136300000.0
2006-10-26 06:18:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 06:19:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2006-10-26 06:20:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-26 06:21:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-10-26 06:22:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-26 06:23:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-26 06:24:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-10-26 06:25:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-10-26 06:28:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-26 06:29:00,1.655,1.655,1.6549,1.655,136300000.0
2006-10-26 06:31:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-26 06:33:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-26 06:34:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-26 06:35:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-26 06:37:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-26 06:38:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-26 06:40:00,1.6552,1.6552,1.655,1.6552,136300000.0
2006-10-26 06:41:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2006-10-26 06:42:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2006-10-26 06:43:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-26 06:45:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2006-10-26 06:48:00,1.6551,1.6552,1.6549,1.6549,136300000.0
2006-10-26 06:49:00,1.6551,1.6551,1.655,1.655,136300000.0
2006-10-26 06:50:00,1.6549,1.6551,1.6546,1.6548,136300000.0
2006-10-26 06:51:00,1.6546,1.6548,1.6546,1.6546,136300000.0
2006-10-26 06:53:00,1.6547,1.655,1.6547,1.655,136300000.0
2006-10-26 06:54:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-10-26 06:55:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-26 06:56:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-26 06:59:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-26 07:00:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-10-26 07:01:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-10-26 07:02:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-10-26 07:03:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-26 07:04:00,1.6549,1.655,1.6548,1.655,136300000.0
2006-10-26 07:05:00,1.6548,1.6549,1.6547,1.6547,136300000.0
2006-10-26 07:06:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-10-26 07:07:00,1.6546,1.6548,1.6545,1.6545,136300000.0
2006-10-26 07:08:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-10-26 07:09:00,1.6546,1.6548,1.6546,1.6546,136300000.0
2006-10-26 07:10:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-26 07:11:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-26 07:13:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-10-26 07:14:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2006-10-26 07:15:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-10-26 07:16:00,1.6543,1.6543,1.654,1.6542,136300000.0
2006-10-26 07:17:00,1.6541,1.6545,1.6541,1.6544,136300000.0
2006-10-26 07:18:00,1.6546,1.6547,1.6545,1.6545,136300000.0
2006-10-26 07:19:00,1.6547,1.6548,1.6545,1.6548,136300000.0
2006-10-26 07:20:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2006-10-26 07:21:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-26 07:22:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-26 07:23:00,1.6548,1.655,1.6548,1.6548,136300000.0
2006-10-26 07:24:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-10-26 07:27:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-26 07:29:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-26 07:31:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-26 07:33:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-26 07:34:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-26 07:35:00,1.655,1.655,1.6548,1.6548,136300000.0
2006-10-26 07:36:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-26 07:38:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-26 07:40:00,1.655,1.6552,1.6549,1.6551,136300000.0
2006-10-26 07:43:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2006-10-26 07:45:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-26 07:46:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-26 07:47:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-26 07:49:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-26 07:50:00,1.655,1.6552,1.655,1.655,136300000.0
2006-10-26 07:51:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-26 07:52:00,1.6548,1.6552,1.6548,1.6552,136300000.0
2006-10-26 07:53:00,1.6549,1.6549,1.6545,1.6546,136300000.0
2006-10-26 07:54:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-10-26 07:55:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-26 07:56:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2006-10-26 07:57:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-26 07:58:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-26 07:59:00,1.6549,1.655,1.6549,1.6549,136300000.0
2006-10-26 08:02:00,1.6547,1.6549,1.6547,1.6547,136300000.0
2006-10-26 08:04:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-26 08:05:00,1.6545,1.6547,1.6544,1.6545,136300000.0
2006-10-26 08:06:00,1.6547,1.6547,1.6544,1.6546,136300000.0
2006-10-26 08:07:00,1.6543,1.6546,1.6543,1.6545,136300000.0
2006-10-26 08:08:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2006-10-26 08:09:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-26 08:10:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-10-26 08:11:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-10-26 08:12:00,1.6541,1.6543,1.6541,1.6542,136300000.0
2006-10-26 08:13:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-10-26 08:14:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-10-26 08:15:00,1.6544,1.6544,1.6541,1.6542,136300000.0
2006-10-26 08:16:00,1.6541,1.6545,1.6541,1.6545,136300000.0
2006-10-26 08:17:00,1.6542,1.6544,1.6541,1.6542,136300000.0
2006-10-26 08:18:00,1.654,1.6544,1.654,1.6542,136300000.0
2006-10-26 08:19:00,1.6541,1.6543,1.6539,1.6543,136300000.0
2006-10-26 08:20:00,1.6547,1.6549,1.6544,1.6546,136300000.0
2006-10-26 08:21:00,1.6549,1.6554,1.6547,1.6548,136300000.0
2006-10-26 08:22:00,1.6552,1.6552,1.6548,1.6551,136300000.0
2006-10-26 08:23:00,1.6552,1.6552,1.6549,1.6551,136300000.0
2006-10-26 08:24:00,1.6552,1.6555,1.6552,1.6554,136300000.0
2006-10-26 08:25:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-10-26 08:26:00,1.6552,1.6553,1.6549,1.6552,136300000.0
2006-10-26 08:27:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-26 08:28:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-26 08:29:00,1.6551,1.6552,1.655,1.655,136300000.0
2006-10-26 08:30:00,1.6552,1.6552,1.6549,1.655,136300000.0
2006-10-26 08:31:00,1.6549,1.6551,1.6549,1.655,136300000.0
2006-10-26 08:33:00,1.6552,1.656,1.6552,1.6558,136300000.0
2006-10-26 08:34:00,1.6557,1.6563,1.6556,1.6561,136300000.0
2006-10-26 08:35:00,1.6559,1.656,1.6556,1.6556,136300000.0
2006-10-26 08:36:00,1.6559,1.6562,1.6559,1.6559,136300000.0
2006-10-26 08:37:00,1.6557,1.6561,1.6556,1.6559,136300000.0
2006-10-26 08:38:00,1.6556,1.656,1.6556,1.6557,136300000.0
2006-10-26 08:39:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2006-10-26 08:40:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-26 08:41:00,1.6558,1.6559,1.6555,1.6556,136300000.0
2006-10-26 08:42:00,1.6557,1.6557,1.6554,1.6555,136300000.0
2006-10-26 08:43:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-26 08:44:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2006-10-26 08:45:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-10-26 08:46:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-10-26 08:47:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-26 08:48:00,1.6551,1.6555,1.6551,1.6554,136300000.0
2006-10-26 08:49:00,1.6553,1.6556,1.6552,1.6554,136300000.0
2006-10-26 08:50:00,1.6552,1.6555,1.6552,1.6553,136300000.0
2006-10-26 08:51:00,1.6552,1.6554,1.655,1.6554,136300000.0
2006-10-26 08:52:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-10-26 08:53:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-26 08:54:00,1.6553,1.6558,1.6552,1.6556,136300000.0
2006-10-26 08:55:00,1.6557,1.6557,1.6553,1.6553,136300000.0
2006-10-26 08:56:00,1.6555,1.6557,1.6553,1.6553,136300000.0
2006-10-26 08:57:00,1.6555,1.6558,1.6553,1.6553,136300000.0
2006-10-26 08:58:00,1.6554,1.6556,1.6551,1.6556,136300000.0
2006-10-26 08:59:00,1.6555,1.6559,1.6553,1.6553,136300000.0
2006-10-26 09:00:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2006-10-26 09:01:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-26 09:02:00,1.6558,1.6565,1.6557,1.6564,136300000.0
2006-10-26 09:03:00,1.6561,1.6562,1.6559,1.6561,136300000.0
2006-10-26 09:04:00,1.656,1.6566,1.6559,1.6561,136300000.0
2006-10-26 09:05:00,1.656,1.6565,1.656,1.6563,136300000.0
2006-10-26 09:06:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2006-10-26 09:07:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2006-10-26 09:08:00,1.6565,1.6571,1.6565,1.657,136300000.0
2006-10-26 09:09:00,1.6571,1.6577,1.657,1.6574,136300000.0
2006-10-26 09:10:00,1.6573,1.6574,1.6569,1.6571,136300000.0
2006-10-26 09:11:00,1.6568,1.6569,1.6564,1.6564,136300000.0
2006-10-26 09:12:00,1.6566,1.6568,1.6566,1.6566,136300000.0
2006-10-26 09:13:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2006-10-26 09:14:00,1.6566,1.6566,1.6564,1.6566,136300000.0
2006-10-26 09:15:00,1.6564,1.6566,1.6562,1.6562,136300000.0
2006-10-26 09:16:00,1.6565,1.6567,1.6563,1.6567,136300000.0
2006-10-26 09:17:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2006-10-26 09:18:00,1.6567,1.6569,1.6566,1.6567,136300000.0
2006-10-26 09:20:00,1.6564,1.6567,1.6564,1.6565,136300000.0
2006-10-26 09:21:00,1.6566,1.657,1.6566,1.6567,136300000.0
2006-10-26 09:22:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-10-26 09:23:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-10-26 09:24:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-10-26 09:25:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2006-10-26 09:26:00,1.6569,1.6571,1.6567,1.6571,136300000.0
2006-10-26 09:27:00,1.6575,1.6577,1.6569,1.6569,136300000.0
2006-10-26 09:28:00,1.6572,1.6573,1.6567,1.6573,136300000.0
2006-10-26 09:29:00,1.6572,1.6572,1.6568,1.6568,136300000.0
2006-10-26 09:30:00,1.6571,1.6571,1.6568,1.657,136300000.0
2006-10-26 09:31:00,1.6566,1.657,1.6566,1.657,136300000.0
2006-10-26 09:32:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-10-26 09:33:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-26 09:34:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-26 09:35:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2006-10-26 09:36:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-26 09:37:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-10-26 09:39:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-10-26 09:40:00,1.657,1.657,1.6568,1.6569,136300000.0
2006-10-26 09:41:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2006-10-26 09:43:00,1.6569,1.6571,1.6567,1.6569,136300000.0
2006-10-26 09:44:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2006-10-26 09:45:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-10-26 09:46:00,1.6569,1.657,1.6569,1.6569,136300000.0
2006-10-26 09:47:00,1.6571,1.6571,1.6569,1.6571,136300000.0
2006-10-26 09:48:00,1.657,1.6571,1.657,1.657,136300000.0
2006-10-26 09:49:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-26 09:50:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-26 09:51:00,1.657,1.6571,1.657,1.6571,136300000.0
2006-10-26 09:52:00,1.6572,1.6572,1.657,1.6571,136300000.0
2006-10-26 09:53:00,1.657,1.657,1.6569,1.6569,136300000.0
2006-10-26 09:54:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-26 09:56:00,1.6568,1.6569,1.6567,1.6569,136300000.0
2006-10-26 09:57:00,1.6567,1.6569,1.6567,1.6567,136300000.0
2006-10-26 09:58:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2006-10-26 09:59:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-10-26 10:00:00,1.6569,1.6569,1.6566,1.6566,136300000.0
2006-10-26 10:01:00,1.6567,1.6567,1.6565,1.6567,136300000.0
2006-10-26 10:02:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2006-10-26 10:03:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-10-26 10:04:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2006-10-26 10:05:00,1.6565,1.6569,1.6565,1.6569,136300000.0
2006-10-26 10:06:00,1.6572,1.6574,1.6572,1.6573,136300000.0
2006-10-26 10:07:00,1.6572,1.6573,1.6571,1.6572,136300000.0
2006-10-26 10:08:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2006-10-26 10:09:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2006-10-26 10:10:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-10-26 10:11:00,1.6577,1.658,1.6576,1.6576,136300000.0
2006-10-26 10:12:00,1.6579,1.6581,1.6579,1.6579,136300000.0
2006-10-26 10:13:00,1.6581,1.6581,1.6576,1.6576,136300000.0
2006-10-26 10:14:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-26 10:15:00,1.6575,1.6577,1.6572,1.6574,136300000.0
2006-10-26 10:16:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2006-10-26 10:18:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-10-26 10:19:00,1.6573,1.6577,1.6573,1.6577,136300000.0
2006-10-26 10:20:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-10-26 10:21:00,1.6577,1.6581,1.6577,1.658,136300000.0
2006-10-26 10:22:00,1.6578,1.6587,1.6578,1.6585,136300000.0
2006-10-26 10:23:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-10-26 10:24:00,1.6581,1.6584,1.658,1.6583,136300000.0
2006-10-26 10:25:00,1.6581,1.6583,1.6579,1.6579,136300000.0
2006-10-26 10:26:00,1.658,1.6582,1.658,1.658,136300000.0
2006-10-26 10:27:00,1.6577,1.6582,1.6577,1.6581,136300000.0
2006-10-26 10:28:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2006-10-26 10:29:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-10-26 10:30:00,1.658,1.6584,1.658,1.6583,136300000.0
2006-10-26 10:31:00,1.6584,1.6591,1.6584,1.6591,136300000.0
2006-10-26 10:32:00,1.6588,1.6589,1.6583,1.6586,136300000.0
2006-10-26 10:33:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2006-10-26 10:34:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2006-10-26 10:35:00,1.6587,1.659,1.6587,1.659,136300000.0
2006-10-26 10:36:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2006-10-26 10:37:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2006-10-26 10:38:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2006-10-26 10:40:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-26 10:41:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-26 10:42:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2006-10-26 10:43:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2006-10-26 10:44:00,1.6581,1.6585,1.6581,1.6583,136300000.0
2006-10-26 10:45:00,1.6581,1.6584,1.6581,1.6584,136300000.0
2006-10-26 10:46:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2006-10-26 10:47:00,1.6587,1.6592,1.6587,1.6592,136300000.0
2006-10-26 10:48:00,1.6594,1.6594,1.659,1.6591,136300000.0
2006-10-26 10:49:00,1.6589,1.659,1.6587,1.6587,136300000.0
2006-10-26 10:50:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2006-10-26 10:51:00,1.6586,1.6588,1.6585,1.6588,136300000.0
2006-10-26 10:52:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2006-10-26 10:53:00,1.6589,1.6589,1.6586,1.6586,136300000.0
2006-10-26 10:54:00,1.659,1.659,1.6589,1.659,136300000.0
2006-10-26 10:55:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2006-10-26 10:56:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-26 10:57:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-26 10:58:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2006-10-26 11:00:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2006-10-26 11:01:00,1.6587,1.6589,1.6585,1.6589,136300000.0
2006-10-26 11:02:00,1.6586,1.659,1.6586,1.6588,136300000.0
2006-10-26 11:03:00,1.6587,1.659,1.6586,1.6588,136300000.0
2006-10-26 11:04:00,1.659,1.659,1.6586,1.6586,136300000.0
2006-10-26 11:05:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-10-26 11:06:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-26 11:07:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-26 11:08:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-26 11:09:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2006-10-26 11:10:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-10-26 11:11:00,1.6586,1.6588,1.6584,1.6585,136300000.0
2006-10-26 11:12:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-26 11:13:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-10-26 11:14:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-10-26 11:15:00,1.658,1.658,1.6577,1.6577,136300000.0
2006-10-26 11:16:00,1.6575,1.6577,1.6574,1.6574,136300000.0
2006-10-26 11:17:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2006-10-26 11:18:00,1.6577,1.6581,1.6577,1.6581,136300000.0
2006-10-26 11:19:00,1.658,1.658,1.6579,1.6579,136300000.0
2006-10-26 11:20:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2006-10-26 11:21:00,1.6581,1.6581,1.6577,1.658,136300000.0
2006-10-26 11:22:00,1.6578,1.658,1.6578,1.658,136300000.0
2006-10-26 11:23:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-10-26 11:24:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2006-10-26 11:25:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-10-26 11:26:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-10-26 11:27:00,1.6581,1.6584,1.6581,1.6581,136300000.0
2006-10-26 11:28:00,1.6583,1.6584,1.6581,1.6582,136300000.0
2006-10-26 11:29:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-26 11:30:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2006-10-26 11:33:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2006-10-26 11:35:00,1.658,1.658,1.658,1.658,136300000.0
2006-10-26 11:36:00,1.6578,1.6582,1.6578,1.6579,136300000.0
2006-10-26 11:37:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2006-10-26 11:39:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2006-10-26 11:40:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2006-10-26 11:41:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-26 11:42:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-26 11:43:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-26 11:44:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-26 11:45:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2006-10-26 11:46:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-26 11:49:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2006-10-26 11:50:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-10-26 11:51:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-26 11:52:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2006-10-26 11:53:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2006-10-26 11:54:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-26 11:55:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2006-10-26 11:56:00,1.659,1.6593,1.659,1.6591,136300000.0
2006-10-26 11:57:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-26 11:58:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2006-10-26 11:59:00,1.659,1.659,1.6586,1.6586,136300000.0
2006-10-26 12:00:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2006-10-26 12:01:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-26 12:02:00,1.6587,1.6591,1.6587,1.6591,136300000.0
2006-10-26 12:04:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2006-10-26 12:05:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-26 12:06:00,1.6591,1.6593,1.659,1.6592,136300000.0
2006-10-26 12:07:00,1.659,1.6592,1.6589,1.6589,136300000.0
2006-10-26 12:08:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-26 12:09:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-26 12:10:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-26 12:11:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-10-26 12:12:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-26 12:13:00,1.659,1.6591,1.659,1.6591,136300000.0
2006-10-26 12:17:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-10-26 12:18:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2006-10-26 12:19:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-10-26 12:21:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-26 12:22:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-26 12:23:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-26 12:24:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-26 12:25:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-26 12:27:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-26 12:28:00,1.659,1.659,1.659,1.659,136300000.0
2006-10-26 12:30:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-26 12:31:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-26 12:32:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-26 12:34:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-10-26 12:35:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-10-26 12:36:00,1.6587,1.6587,1.6583,1.6585,136300000.0
2006-10-26 12:37:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2006-10-26 12:38:00,1.6583,1.6587,1.6582,1.6587,136300000.0
2006-10-26 12:39:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2006-10-26 12:40:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-26 12:41:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2006-10-26 12:43:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2006-10-26 12:44:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-26 12:45:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2006-10-26 12:46:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2006-10-26 12:47:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2006-10-26 12:48:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-26 12:49:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2006-10-26 12:50:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2006-10-26 12:51:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2006-10-26 12:52:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-10-26 12:53:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-10-26 12:54:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-10-26 12:55:00,1.658,1.6586,1.6579,1.6586,136300000.0
2006-10-26 12:56:00,1.6582,1.6586,1.6582,1.6586,136300000.0
2006-10-26 12:57:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-10-26 12:58:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2006-10-26 12:59:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2006-10-26 13:00:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2006-10-26 13:01:00,1.6587,1.6593,1.6586,1.6593,136300000.0
2006-10-26 13:02:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2006-10-26 13:03:00,1.6593,1.6593,1.659,1.659,136300000.0
2006-10-26 13:04:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-10-26 13:05:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2006-10-26 13:08:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2006-10-26 13:10:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2006-10-26 13:11:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-10-26 13:13:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-10-26 13:14:00,1.6592,1.6592,1.6587,1.6587,136300000.0
2006-10-26 13:15:00,1.6589,1.659,1.6589,1.6589,136300000.0
2006-10-26 13:16:00,1.6587,1.659,1.6587,1.6587,136300000.0
2006-10-26 13:19:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2006-10-26 13:22:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2006-10-26 13:23:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2006-10-26 13:24:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-10-26 13:26:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-26 13:27:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2006-10-26 13:28:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-26 13:29:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-10-26 13:30:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2006-10-26 13:32:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2006-10-26 13:33:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2006-10-26 13:34:00,1.6598,1.6601,1.6598,1.6598,136300000.0
2006-10-26 13:35:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-26 13:36:00,1.6604,1.6604,1.66,1.66,136300000.0
2006-10-26 13:37:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-10-26 13:38:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2006-10-26 13:39:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2006-10-26 13:40:00,1.6603,1.6604,1.6597,1.66,136300000.0
2006-10-26 13:41:00,1.6603,1.6603,1.6598,1.6599,136300000.0
2006-10-26 13:42:00,1.66,1.6602,1.6599,1.6602,136300000.0
2006-10-26 13:43:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-10-26 13:44:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-26 13:45:00,1.6595,1.66,1.6595,1.6599,136300000.0
2006-10-26 13:46:00,1.6597,1.66,1.6596,1.66,136300000.0
2006-10-26 13:47:00,1.6597,1.66,1.6597,1.6597,136300000.0
2006-10-26 13:48:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2006-10-26 13:49:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2006-10-26 13:50:00,1.6598,1.6598,1.6595,1.6596,136300000.0
2006-10-26 13:51:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-10-26 13:52:00,1.6594,1.6594,1.6588,1.6588,136300000.0
2006-10-26 13:53:00,1.6591,1.6591,1.6588,1.6591,136300000.0
2006-10-26 13:54:00,1.6594,1.6598,1.6594,1.6595,136300000.0
2006-10-26 13:55:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2006-10-26 13:56:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2006-10-26 13:58:00,1.659,1.6599,1.659,1.6597,136300000.0
2006-10-26 13:59:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-26 14:01:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2006-10-26 14:02:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-26 14:03:00,1.6597,1.6602,1.6597,1.6602,136300000.0
2006-10-26 14:04:00,1.66,1.6603,1.66,1.6601,136300000.0
2006-10-26 14:05:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-26 14:06:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-26 14:07:00,1.6601,1.6604,1.6597,1.6602,136300000.0
2006-10-26 14:08:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-26 14:09:00,1.6601,1.6601,1.6597,1.6599,136300000.0
2006-10-26 14:10:00,1.6601,1.6602,1.6597,1.66,136300000.0
2006-10-26 14:11:00,1.6597,1.6597,1.6594,1.6595,136300000.0
2006-10-26 14:12:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-26 14:13:00,1.6594,1.6595,1.6591,1.6591,136300000.0
2006-10-26 14:14:00,1.659,1.6594,1.659,1.6591,136300000.0
2006-10-26 14:15:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2006-10-26 14:16:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2006-10-26 14:17:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2006-10-26 14:18:00,1.6593,1.6596,1.6593,1.6594,136300000.0
2006-10-26 14:19:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2006-10-26 14:20:00,1.6591,1.6594,1.6591,1.6591,136300000.0
2006-10-26 14:21:00,1.6594,1.6595,1.6587,1.6587,136300000.0
2006-10-26 14:22:00,1.6588,1.6592,1.6584,1.6592,136300000.0
2006-10-26 14:23:00,1.6594,1.6595,1.6592,1.6593,136300000.0
2006-10-26 14:24:00,1.6594,1.6597,1.6592,1.6597,136300000.0
2006-10-26 14:25:00,1.6595,1.6598,1.6593,1.6593,136300000.0
2006-10-26 14:26:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2006-10-26 14:27:00,1.6592,1.6592,1.659,1.6591,136300000.0
2006-10-26 14:28:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2006-10-26 14:29:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2006-10-26 14:30:00,1.6595,1.6597,1.6593,1.6596,136300000.0
2006-10-26 14:31:00,1.6595,1.6605,1.659,1.6601,136300000.0
2006-10-26 14:32:00,1.6607,1.6607,1.6597,1.66,136300000.0
2006-10-26 14:33:00,1.6601,1.6603,1.6597,1.6598,136300000.0
2006-10-26 14:34:00,1.6599,1.6602,1.6593,1.6597,136300000.0
2006-10-26 14:35:00,1.6596,1.6598,1.6588,1.659,136300000.0
2006-10-26 14:36:00,1.6592,1.6592,1.6583,1.6586,136300000.0
2006-10-26 14:37:00,1.6588,1.6595,1.6586,1.6595,136300000.0
2006-10-26 14:38:00,1.659,1.6593,1.6587,1.6588,136300000.0
2006-10-26 14:39:00,1.6589,1.6596,1.6588,1.659,136300000.0
2006-10-26 14:40:00,1.6591,1.6591,1.6589,1.659,136300000.0
2006-10-26 14:41:00,1.6589,1.6593,1.6588,1.6592,136300000.0
2006-10-26 14:42:00,1.6593,1.6595,1.659,1.6593,136300000.0
2006-10-26 14:43:00,1.6595,1.6596,1.6592,1.6592,136300000.0
2006-10-26 14:44:00,1.6593,1.6595,1.659,1.6594,136300000.0
2006-10-26 14:45:00,1.6597,1.66,1.6594,1.6594,136300000.0
2006-10-26 14:46:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-10-26 14:47:00,1.6597,1.6597,1.6591,1.6594,136300000.0
2006-10-26 14:48:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2006-10-26 14:49:00,1.6596,1.6596,1.6592,1.6596,136300000.0
2006-10-26 14:50:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2006-10-26 14:51:00,1.6596,1.6602,1.6596,1.6601,136300000.0
2006-10-26 14:52:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-10-26 14:53:00,1.6601,1.6604,1.66,1.6603,136300000.0
2006-10-26 14:54:00,1.6604,1.6605,1.6601,1.6605,136300000.0
2006-10-26 14:55:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2006-10-26 14:56:00,1.6606,1.6609,1.6605,1.6605,136300000.0
2006-10-26 14:57:00,1.6606,1.6609,1.6605,1.6607,136300000.0
2006-10-26 14:59:00,1.6609,1.6612,1.6607,1.6611,136300000.0
2006-10-26 15:00:00,1.6608,1.6617,1.6608,1.6612,136300000.0
2006-10-26 15:01:00,1.6614,1.6614,1.661,1.6612,136300000.0
2006-10-26 15:02:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2006-10-26 15:03:00,1.6612,1.6612,1.6609,1.6612,136300000.0
2006-10-26 15:04:00,1.661,1.6615,1.6608,1.6615,136300000.0
2006-10-26 15:05:00,1.6616,1.6617,1.6612,1.6614,136300000.0
2006-10-26 15:06:00,1.6613,1.6615,1.6611,1.6612,136300000.0
2006-10-26 15:07:00,1.6609,1.6612,1.6609,1.6609,136300000.0
2006-10-26 15:08:00,1.6608,1.661,1.6604,1.6607,136300000.0
2006-10-26 15:09:00,1.6606,1.661,1.6604,1.661,136300000.0
2006-10-26 15:10:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-26 15:11:00,1.6614,1.6618,1.6613,1.6617,136300000.0
2006-10-26 15:12:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2006-10-26 15:13:00,1.6615,1.6618,1.6615,1.6615,136300000.0
2006-10-26 15:14:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2006-10-26 15:15:00,1.6618,1.662,1.6617,1.6618,136300000.0
2006-10-26 15:16:00,1.6617,1.6619,1.6613,1.6617,136300000.0
2006-10-26 15:17:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-10-26 15:18:00,1.6619,1.662,1.6616,1.6617,136300000.0
2006-10-26 15:19:00,1.6618,1.6618,1.6614,1.6616,136300000.0
2006-10-26 15:20:00,1.6615,1.6618,1.6613,1.6615,136300000.0
2006-10-26 15:21:00,1.6616,1.662,1.6612,1.6619,136300000.0
2006-10-26 15:22:00,1.662,1.662,1.6615,1.6616,136300000.0
2006-10-26 15:23:00,1.6617,1.6619,1.6613,1.6613,136300000.0
2006-10-26 15:24:00,1.6611,1.6614,1.6609,1.6609,136300000.0
2006-10-26 15:25:00,1.661,1.6615,1.6609,1.6613,136300000.0
2006-10-26 15:26:00,1.6615,1.6615,1.6609,1.6609,136300000.0
2006-10-26 15:27:00,1.6611,1.6612,1.6608,1.661,136300000.0
2006-10-26 15:28:00,1.6608,1.6612,1.6608,1.6609,136300000.0
2006-10-26 15:29:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-10-26 15:30:00,1.6611,1.6615,1.6611,1.6615,136300000.0
2006-10-26 15:31:00,1.6612,1.6615,1.661,1.6613,136300000.0
2006-10-26 15:32:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-10-26 15:33:00,1.6611,1.6615,1.6609,1.6614,136300000.0
2006-10-26 15:34:00,1.6615,1.6615,1.661,1.661,136300000.0
2006-10-26 15:35:00,1.6611,1.6612,1.6608,1.6611,136300000.0
2006-10-26 15:36:00,1.6612,1.6614,1.6609,1.6613,136300000.0
2006-10-26 15:37:00,1.6612,1.6612,1.6608,1.6611,136300000.0
2006-10-26 15:38:00,1.6609,1.6615,1.6609,1.6615,136300000.0
2006-10-26 15:39:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2006-10-26 15:40:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-10-26 15:41:00,1.6612,1.6615,1.661,1.6615,136300000.0
2006-10-26 15:42:00,1.6613,1.6615,1.6611,1.6614,136300000.0
2006-10-26 15:43:00,1.6612,1.6614,1.6609,1.6612,136300000.0
2006-10-26 15:44:00,1.6611,1.6614,1.661,1.6614,136300000.0
2006-10-26 15:45:00,1.6612,1.6614,1.6609,1.661,136300000.0
2006-10-26 15:46:00,1.6611,1.6616,1.6611,1.6614,136300000.0
2006-10-26 15:47:00,1.6612,1.6615,1.6611,1.6611,136300000.0
2006-10-26 15:48:00,1.6613,1.6614,1.6611,1.6614,136300000.0
2006-10-26 15:49:00,1.6611,1.6614,1.6609,1.661,136300000.0
2006-10-26 15:50:00,1.6611,1.6611,1.6607,1.661,136300000.0
2006-10-26 15:51:00,1.6608,1.6609,1.6604,1.6606,136300000.0
2006-10-26 15:52:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2006-10-26 15:53:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2006-10-26 15:54:00,1.6605,1.6608,1.6602,1.6604,136300000.0
2006-10-26 15:55:00,1.6606,1.6606,1.6603,1.6606,136300000.0
2006-10-26 15:56:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-26 15:57:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2006-10-26 15:58:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2006-10-26 15:59:00,1.6607,1.6608,1.6604,1.6607,136300000.0
2006-10-26 16:00:00,1.6605,1.6606,1.6601,1.6603,136300000.0
2006-10-26 16:01:00,1.6601,1.6606,1.6594,1.6604,136300000.0
2006-10-26 16:02:00,1.66,1.6608,1.6598,1.6608,136300000.0
2006-10-26 16:03:00,1.6607,1.6608,1.6604,1.6604,136300000.0
2006-10-26 16:04:00,1.6606,1.6611,1.6604,1.6606,136300000.0
2006-10-26 16:05:00,1.6608,1.6608,1.6604,1.6607,136300000.0
2006-10-26 16:06:00,1.6606,1.6607,1.6603,1.6606,136300000.0
2006-10-26 16:07:00,1.6608,1.6608,1.6603,1.6605,136300000.0
2006-10-26 16:08:00,1.6606,1.6612,1.6606,1.6609,136300000.0
2006-10-26 16:09:00,1.6611,1.6615,1.661,1.661,136300000.0
2006-10-26 16:10:00,1.6613,1.6615,1.6611,1.6614,136300000.0
2006-10-26 16:11:00,1.6615,1.6619,1.6611,1.6619,136300000.0
2006-10-26 16:12:00,1.6617,1.662,1.6615,1.6615,136300000.0
2006-10-26 16:13:00,1.6614,1.6618,1.661,1.6614,136300000.0
2006-10-26 16:14:00,1.6615,1.6615,1.6611,1.6613,136300000.0
2006-10-26 16:15:00,1.6614,1.6614,1.6608,1.6608,136300000.0
2006-10-26 16:16:00,1.6609,1.661,1.6606,1.6606,136300000.0
2006-10-26 16:17:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-10-26 16:18:00,1.6602,1.6606,1.6602,1.6603,136300000.0
2006-10-26 16:19:00,1.6605,1.6609,1.6602,1.6608,136300000.0
2006-10-26 16:20:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-26 16:21:00,1.661,1.6611,1.6605,1.6605,136300000.0
2006-10-26 16:22:00,1.6604,1.6604,1.6598,1.6602,136300000.0
2006-10-26 16:23:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2006-10-26 16:24:00,1.6603,1.6607,1.6603,1.6605,136300000.0
2006-10-26 16:25:00,1.6607,1.6608,1.6605,1.6608,136300000.0
2006-10-26 16:26:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-10-26 16:27:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2006-10-26 16:28:00,1.6611,1.6614,1.6611,1.6612,136300000.0
2006-10-26 16:29:00,1.6611,1.6615,1.6608,1.6611,136300000.0
2006-10-26 16:30:00,1.661,1.6618,1.661,1.6614,136300000.0
2006-10-26 16:31:00,1.6617,1.662,1.6614,1.6614,136300000.0
2006-10-26 16:32:00,1.6613,1.6614,1.661,1.661,136300000.0
2006-10-26 16:33:00,1.6608,1.661,1.6605,1.6605,136300000.0
2006-10-26 16:34:00,1.6608,1.6613,1.6606,1.6608,136300000.0
2006-10-26 16:35:00,1.6607,1.6611,1.6607,1.6608,136300000.0
2006-10-26 16:36:00,1.6609,1.6611,1.6607,1.6611,136300000.0
2006-10-26 16:37:00,1.6612,1.6616,1.6612,1.6615,136300000.0
2006-10-26 16:38:00,1.6616,1.6618,1.6612,1.6614,136300000.0
2006-10-26 16:39:00,1.6613,1.6613,1.661,1.6611,136300000.0
2006-10-26 16:40:00,1.6613,1.6616,1.6612,1.6615,136300000.0
2006-10-26 16:41:00,1.6613,1.6615,1.6612,1.6614,136300000.0
2006-10-26 16:42:00,1.6613,1.6616,1.6613,1.6615,136300000.0
2006-10-26 16:43:00,1.6617,1.662,1.6617,1.6618,136300000.0
2006-10-26 16:44:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2006-10-26 16:45:00,1.6614,1.6618,1.6614,1.6615,136300000.0
2006-10-26 16:46:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2006-10-26 16:49:00,1.6613,1.6613,1.6608,1.6611,136300000.0
2006-10-26 16:50:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-26 16:51:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-26 16:52:00,1.6613,1.6614,1.6608,1.661,136300000.0
2006-10-26 16:53:00,1.6609,1.6616,1.6609,1.6616,136300000.0
2006-10-26 16:54:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-10-26 16:55:00,1.6617,1.6617,1.6606,1.6608,136300000.0
2006-10-26 16:56:00,1.6609,1.6611,1.6608,1.6608,136300000.0
2006-10-26 16:57:00,1.6609,1.6613,1.6608,1.6611,136300000.0
2006-10-26 16:58:00,1.6613,1.6614,1.6611,1.6614,136300000.0
2006-10-26 16:59:00,1.6616,1.6618,1.6611,1.6615,136300000.0
2006-10-26 17:00:00,1.6612,1.6617,1.6607,1.6607,136300000.0
2006-10-26 17:01:00,1.6609,1.6609,1.6602,1.6604,136300000.0
2006-10-26 17:02:00,1.6605,1.661,1.6604,1.6609,136300000.0
2006-10-26 17:03:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-10-26 17:04:00,1.6605,1.661,1.6604,1.6608,136300000.0
2006-10-26 17:05:00,1.661,1.661,1.6606,1.6609,136300000.0
2006-10-26 17:06:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2006-10-26 17:07:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2006-10-26 17:08:00,1.661,1.661,1.6605,1.6606,136300000.0
2006-10-26 17:09:00,1.6605,1.6608,1.6605,1.6607,136300000.0
2006-10-26 17:10:00,1.6608,1.6611,1.6606,1.6611,136300000.0
2006-10-26 17:11:00,1.661,1.6611,1.6607,1.661,136300000.0
2006-10-26 17:12:00,1.6608,1.661,1.6608,1.6608,136300000.0
2006-10-26 17:13:00,1.6611,1.6611,1.6608,1.661,136300000.0
2006-10-26 17:14:00,1.6609,1.6615,1.6608,1.6613,136300000.0
2006-10-26 17:15:00,1.6614,1.6614,1.6608,1.6612,136300000.0
2006-10-26 17:16:00,1.661,1.6612,1.6608,1.6608,136300000.0
2006-10-26 17:17:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-10-26 17:18:00,1.6608,1.6612,1.6604,1.6611,136300000.0
2006-10-26 17:19:00,1.6612,1.6612,1.6609,1.6611,136300000.0
2006-10-26 17:20:00,1.6613,1.6616,1.6613,1.6615,136300000.0
2006-10-26 17:21:00,1.6617,1.6619,1.6614,1.6617,136300000.0
2006-10-26 17:22:00,1.6615,1.6617,1.6614,1.6614,136300000.0
2006-10-26 17:23:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2006-10-26 17:24:00,1.6617,1.6617,1.6613,1.6616,136300000.0
2006-10-26 17:25:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2006-10-26 17:26:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-10-26 17:27:00,1.6615,1.6617,1.6614,1.6614,136300000.0
2006-10-26 17:28:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-10-26 17:29:00,1.6613,1.6618,1.6613,1.6616,136300000.0
2006-10-26 17:30:00,1.6615,1.6619,1.6614,1.6618,136300000.0
2006-10-26 17:31:00,1.662,1.6621,1.6614,1.6614,136300000.0
2006-10-26 17:32:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2006-10-26 17:33:00,1.6614,1.6619,1.6614,1.6618,136300000.0
2006-10-26 17:34:00,1.6619,1.6625,1.6618,1.6624,136300000.0
2006-10-26 17:35:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2006-10-26 17:36:00,1.6621,1.6623,1.6619,1.6619,136300000.0
2006-10-26 17:37:00,1.662,1.662,1.6619,1.662,136300000.0
2006-10-26 17:38:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-10-26 17:39:00,1.662,1.6622,1.6619,1.6621,136300000.0
2006-10-26 17:40:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2006-10-26 17:41:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2006-10-26 17:42:00,1.6623,1.6625,1.6621,1.6624,136300000.0
2006-10-26 17:43:00,1.6625,1.6626,1.6621,1.6625,136300000.0
2006-10-26 17:44:00,1.6622,1.6625,1.6621,1.6621,136300000.0
2006-10-26 17:45:00,1.6622,1.6623,1.6619,1.6621,136300000.0
2006-10-26 17:46:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-10-26 17:47:00,1.6622,1.6622,1.662,1.6622,136300000.0
2006-10-26 17:48:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-10-26 17:49:00,1.6617,1.6617,1.661,1.6617,136300000.0
2006-10-26 17:50:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-10-26 17:51:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-10-26 17:52:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-10-26 17:53:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-26 17:54:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2006-10-26 17:55:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2006-10-26 17:56:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-10-26 17:57:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2006-10-26 17:58:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-10-26 17:59:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-10-26 18:00:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-10-26 18:01:00,1.6617,1.6621,1.6617,1.6619,136300000.0
2006-10-26 18:03:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-10-26 18:04:00,1.6618,1.662,1.6617,1.6617,136300000.0
2006-10-26 18:05:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-10-26 18:06:00,1.6616,1.6618,1.6614,1.6616,136300000.0
2006-10-26 18:07:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2006-10-26 18:08:00,1.6617,1.6618,1.6615,1.6617,136300000.0
2006-10-26 18:09:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2006-10-26 18:10:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-10-26 18:11:00,1.6617,1.662,1.6617,1.6617,136300000.0
2006-10-26 18:12:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2006-10-26 18:14:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2006-10-26 18:15:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-10-26 18:16:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-10-26 18:17:00,1.6616,1.662,1.6616,1.662,136300000.0
2006-10-26 18:18:00,1.6617,1.6617,1.6614,1.6616,136300000.0
2006-10-26 18:19:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-10-26 18:21:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2006-10-26 18:22:00,1.6616,1.6621,1.6615,1.662,136300000.0
2006-10-26 18:23:00,1.6619,1.6626,1.6617,1.6622,136300000.0
2006-10-26 18:24:00,1.6624,1.6627,1.6617,1.6619,136300000.0
2006-10-26 18:25:00,1.6617,1.6621,1.6617,1.662,136300000.0
2006-10-26 18:26:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2006-10-26 18:27:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2006-10-26 18:28:00,1.6626,1.6629,1.6622,1.6622,136300000.0
2006-10-26 18:29:00,1.662,1.6621,1.6612,1.6612,136300000.0
2006-10-26 18:30:00,1.6614,1.6615,1.6609,1.6613,136300000.0
2006-10-26 18:31:00,1.6611,1.6617,1.6608,1.6617,136300000.0
2006-10-26 18:32:00,1.6616,1.662,1.6616,1.6618,136300000.0
2006-10-26 18:33:00,1.6617,1.6621,1.6617,1.6617,136300000.0
2006-10-26 18:34:00,1.6616,1.6621,1.6616,1.6619,136300000.0
2006-10-26 18:35:00,1.6621,1.6621,1.6617,1.6619,136300000.0
2006-10-26 18:36:00,1.6617,1.6619,1.6614,1.6618,136300000.0
2006-10-26 18:37:00,1.6619,1.6621,1.6618,1.662,136300000.0
2006-10-26 18:38:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-10-26 18:39:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2006-10-26 18:40:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-10-26 18:41:00,1.6614,1.6617,1.6613,1.6614,136300000.0
2006-10-26 18:42:00,1.6615,1.6618,1.6615,1.6615,136300000.0
2006-10-26 18:43:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2006-10-26 18:44:00,1.6616,1.6618,1.6612,1.6616,136300000.0
2006-10-26 18:45:00,1.6614,1.6621,1.6612,1.6621,136300000.0
2006-10-26 18:46:00,1.662,1.662,1.6612,1.6612,136300000.0
2006-10-26 18:47:00,1.661,1.6612,1.661,1.661,136300000.0
2006-10-26 18:48:00,1.6613,1.6622,1.6613,1.6621,136300000.0
2006-10-26 18:49:00,1.6618,1.662,1.6615,1.6615,136300000.0
2006-10-26 18:50:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2006-10-26 18:51:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-10-26 18:52:00,1.661,1.6614,1.6609,1.6612,136300000.0
2006-10-26 18:53:00,1.6611,1.6612,1.6608,1.661,136300000.0
2006-10-26 18:54:00,1.6609,1.6613,1.6609,1.6612,136300000.0
2006-10-26 18:55:00,1.661,1.6612,1.6609,1.661,136300000.0
2006-10-26 18:56:00,1.6612,1.6612,1.6609,1.661,136300000.0
2006-10-26 18:57:00,1.6612,1.6614,1.6611,1.6611,136300000.0
2006-10-26 18:58:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2006-10-26 18:59:00,1.6617,1.6621,1.6617,1.662,136300000.0
2006-10-26 19:00:00,1.6619,1.662,1.6609,1.6609,136300000.0
2006-10-26 19:01:00,1.6607,1.6609,1.6605,1.6609,136300000.0
2006-10-26 19:02:00,1.661,1.661,1.6605,1.6606,136300000.0
2006-10-26 19:03:00,1.6607,1.6615,1.6605,1.661,136300000.0
2006-10-26 19:04:00,1.6608,1.6609,1.6605,1.6605,136300000.0
2006-10-26 19:05:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2006-10-26 19:06:00,1.6606,1.6606,1.6602,1.6605,136300000.0
2006-10-26 19:07:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-26 19:08:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2006-10-26 19:09:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-10-26 19:10:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-26 19:11:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-10-26 19:13:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2006-10-26 19:14:00,1.6612,1.6616,1.6611,1.6616,136300000.0
2006-10-26 19:15:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2006-10-26 19:16:00,1.6613,1.6616,1.6612,1.6614,136300000.0
2006-10-26 19:18:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-10-26 19:19:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-10-26 19:20:00,1.661,1.6612,1.6607,1.6607,136300000.0
2006-10-26 19:21:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2006-10-26 19:22:00,1.661,1.661,1.6608,1.6608,136300000.0
2006-10-26 19:23:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-10-26 19:24:00,1.6609,1.661,1.6608,1.6609,136300000.0
2006-10-26 19:25:00,1.661,1.6612,1.6609,1.6612,136300000.0
2006-10-26 19:26:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-26 19:27:00,1.6611,1.6613,1.6609,1.6612,136300000.0
2006-10-26 19:29:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-10-26 19:30:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-26 19:31:00,1.6615,1.6615,1.6612,1.6613,136300000.0
2006-10-26 19:32:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-10-26 19:33:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2006-10-26 19:34:00,1.6611,1.6611,1.6609,1.6611,136300000.0
2006-10-26 19:35:00,1.6609,1.661,1.6606,1.661,136300000.0
2006-10-26 19:36:00,1.6611,1.6614,1.6609,1.6612,136300000.0
2006-10-26 19:37:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-10-26 19:38:00,1.6611,1.6613,1.6609,1.6609,136300000.0
2006-10-26 19:39:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-10-26 19:40:00,1.661,1.6612,1.661,1.661,136300000.0
2006-10-26 19:41:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-10-26 19:42:00,1.6611,1.6612,1.6609,1.6612,136300000.0
2006-10-26 19:43:00,1.6613,1.6613,1.661,1.6612,136300000.0
2006-10-26 19:44:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-10-26 19:45:00,1.6612,1.6615,1.6611,1.6611,136300000.0
2006-10-26 19:46:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-10-26 19:47:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2006-10-26 19:48:00,1.6614,1.6615,1.6612,1.6615,136300000.0
2006-10-26 19:49:00,1.6616,1.6618,1.6612,1.6612,136300000.0
2006-10-26 19:50:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-10-26 19:51:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-10-26 19:52:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-10-26 19:53:00,1.6613,1.6616,1.6613,1.6614,136300000.0
2006-10-26 19:54:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-26 19:55:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-26 19:58:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2006-10-26 19:59:00,1.661,1.661,1.6607,1.6607,136300000.0
2006-10-26 20:00:00,1.6609,1.661,1.6609,1.661,136300000.0
2006-10-26 20:01:00,1.6612,1.6612,1.661,1.6611,136300000.0
2006-10-26 20:03:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2006-10-26 20:04:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2006-10-26 20:05:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2006-10-26 20:06:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-26 20:07:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2006-10-26 20:08:00,1.6605,1.6605,1.6601,1.6603,136300000.0
2006-10-26 20:09:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-26 20:10:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2006-10-26 20:11:00,1.6604,1.6604,1.6599,1.6601,136300000.0
2006-10-26 20:12:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-10-26 20:13:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-10-26 20:14:00,1.6601,1.6605,1.6601,1.6605,136300000.0
2006-10-26 20:15:00,1.6604,1.6606,1.6602,1.6602,136300000.0
2006-10-26 20:16:00,1.6604,1.6604,1.6597,1.6597,136300000.0
2006-10-26 20:17:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-10-26 20:18:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-10-26 20:20:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2006-10-26 20:21:00,1.6598,1.6599,1.6595,1.6595,136300000.0
2006-10-26 20:22:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2006-10-26 20:23:00,1.6597,1.66,1.6595,1.6597,136300000.0
2006-10-26 20:24:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-10-26 20:25:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-10-26 20:26:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-26 20:27:00,1.6598,1.66,1.6595,1.6599,136300000.0
2006-10-26 20:28:00,1.6598,1.66,1.6596,1.6598,136300000.0
2006-10-26 20:29:00,1.6599,1.66,1.6596,1.6597,136300000.0
2006-10-26 20:30:00,1.6596,1.6599,1.6596,1.6597,136300000.0
2006-10-26 20:31:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2006-10-26 20:32:00,1.6596,1.6598,1.6594,1.6596,136300000.0
2006-10-26 20:33:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2006-10-26 20:34:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2006-10-26 20:35:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-10-26 20:37:00,1.6599,1.6602,1.6598,1.6602,136300000.0
2006-10-26 20:38:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2006-10-26 20:43:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-26 20:45:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-10-26 20:46:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-10-26 20:47:00,1.6599,1.6604,1.6598,1.6602,136300000.0
2006-10-26 20:48:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-26 20:49:00,1.6601,1.6606,1.6598,1.6603,136300000.0
2006-10-26 20:50:00,1.6602,1.6602,1.66,1.6601,136300000.0
2006-10-26 20:51:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-26 20:52:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-26 20:54:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-26 20:55:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-26 20:56:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-10-26 20:57:00,1.66,1.66,1.6597,1.6598,136300000.0
2006-10-26 20:58:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-10-26 20:59:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2006-10-26 21:00:00,1.6601,1.6601,1.6598,1.6601,136300000.0
2006-10-26 21:01:00,1.66,1.66,1.6597,1.66,136300000.0
2006-10-26 21:02:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-26 21:06:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-26 21:07:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2006-10-26 21:08:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2006-10-26 21:09:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-10-26 21:10:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-26 21:11:00,1.6598,1.66,1.6597,1.6598,136300000.0
2006-10-26 21:15:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-26 21:16:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-10-26 21:17:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-10-26 21:18:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-26 21:19:00,1.6601,1.6601,1.6598,1.66,136300000.0
2006-10-26 21:20:00,1.6598,1.66,1.6598,1.6598,136300000.0
2006-10-26 21:21:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2006-10-26 21:22:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-26 21:23:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-26 21:28:00,1.6599,1.66,1.6599,1.6599,136300000.0
2006-10-26 21:31:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-10-26 21:32:00,1.6595,1.6599,1.6595,1.6597,136300000.0
2006-10-26 21:33:00,1.6598,1.6601,1.6597,1.6597,136300000.0
2006-10-26 21:34:00,1.6598,1.66,1.6597,1.6598,136300000.0
2006-10-26 21:35:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-10-26 21:36:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2006-10-26 21:37:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-10-26 21:39:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2006-10-26 21:40:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-26 21:42:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-10-26 21:43:00,1.6598,1.66,1.6598,1.6599,136300000.0
2006-10-26 21:44:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-26 21:45:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-10-26 21:46:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2006-10-26 21:47:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-26 21:48:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-10-26 21:49:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-26 21:51:00,1.6599,1.66,1.6598,1.6598,136300000.0
2006-10-26 21:52:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2006-10-26 21:53:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-26 21:54:00,1.6593,1.6597,1.6593,1.6596,136300000.0
2006-10-26 21:56:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-10-26 21:57:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-26 21:58:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-10-26 21:59:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-26 22:00:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-10-26 22:01:00,1.6594,1.6596,1.6593,1.6593,136300000.0
2006-10-26 22:02:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-10-26 22:03:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-10-26 22:04:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-26 22:05:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2006-10-26 22:07:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-26 22:08:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-10-26 22:09:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2006-10-26 22:10:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-10-26 22:11:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2006-10-26 22:12:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2006-10-26 22:13:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2006-10-26 22:15:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-10-26 22:16:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2006-10-26 22:17:00,1.6597,1.6597,1.6593,1.6597,136300000.0
2006-10-26 22:18:00,1.6596,1.6597,1.6593,1.6597,136300000.0
2006-10-26 22:19:00,1.6596,1.6597,1.6593,1.6593,136300000.0
2006-10-26 22:21:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2006-10-26 22:22:00,1.6595,1.6595,1.6591,1.6591,136300000.0
2006-10-26 22:23:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-26 22:24:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-10-26 22:25:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-26 22:28:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2006-10-26 22:30:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2006-10-26 22:31:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2006-10-26 22:32:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2006-10-26 22:33:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-26 22:38:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-10-26 22:41:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-10-26 22:43:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2006-10-26 22:44:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2006-10-26 22:45:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-10-26 22:46:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2006-10-26 22:47:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-10-26 22:48:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2006-10-26 22:50:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-10-26 22:51:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-26 22:52:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-26 22:53:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-26 22:54:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-26 22:56:00,1.6598,1.6601,1.6598,1.6598,136300000.0
2006-10-26 22:58:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-26 22:59:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-26 23:00:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2006-10-26 23:01:00,1.6599,1.6601,1.6598,1.66,136300000.0
2006-10-26 23:02:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-26 23:03:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-10-26 23:04:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-10-26 23:05:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2006-10-26 23:08:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2006-10-26 23:09:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-10-26 23:10:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-26 23:11:00,1.6595,1.6597,1.6594,1.6597,136300000.0
2006-10-26 23:13:00,1.6599,1.6615,1.6599,1.6604,136300000.0
2006-10-26 23:14:00,1.6602,1.6604,1.6599,1.66,136300000.0
2006-10-26 23:15:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-26 23:16:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-10-26 23:17:00,1.66,1.6602,1.6598,1.6602,136300000.0
2006-10-26 23:20:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2006-10-26 23:21:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-26 23:22:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2006-10-26 23:25:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2006-10-26 23:26:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2006-10-26 23:27:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2006-10-26 23:28:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-26 23:29:00,1.6603,1.6604,1.6601,1.6603,136300000.0
2006-10-26 23:30:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-10-26 23:32:00,1.6602,1.6602,1.6599,1.66,136300000.0
2006-10-26 23:33:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-26 23:34:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-26 23:35:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-10-26 23:37:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2006-10-26 23:38:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-10-26 23:39:00,1.6604,1.6604,1.6598,1.6598,136300000.0
2006-10-26 23:40:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-10-26 23:41:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-26 23:42:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-10-26 23:43:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-10-26 23:44:00,1.6605,1.6605,1.66,1.6601,136300000.0
2006-10-26 23:46:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-26 23:48:00,1.6602,1.6607,1.6602,1.6607,136300000.0
2006-10-26 23:49:00,1.6621,1.6621,1.6603,1.6603,136300000.0
2006-10-26 23:50:00,1.66,1.6605,1.66,1.6605,136300000.0
2006-10-26 23:51:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-10-26 23:52:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-10-26 23:53:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2006-10-26 23:54:00,1.6601,1.6606,1.6601,1.6604,136300000.0
2006-10-26 23:57:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2006-10-26 23:58:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2006-10-26 23:59:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2006-10-27 00:00:00,1.6603,1.6603,1.6598,1.6598,136300000.0
2006-10-27 00:01:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2006-10-27 00:02:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-27 00:03:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-27 00:04:00,1.66,1.66,1.6599,1.6599,136300000.0
2006-10-27 00:06:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-27 00:07:00,1.6598,1.66,1.6598,1.6598,136300000.0
2006-10-27 00:08:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-10-27 00:09:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-27 00:10:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-10-27 00:11:00,1.66,1.6601,1.66,1.66,136300000.0
2006-10-27 00:12:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-27 00:15:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-27 00:16:00,1.6599,1.6601,1.6598,1.6598,136300000.0
2006-10-27 00:17:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-27 00:18:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-10-27 00:19:00,1.6595,1.6598,1.6593,1.6598,136300000.0
2006-10-27 00:27:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2006-10-27 00:30:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-27 00:31:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2006-10-27 00:32:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-27 00:33:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-27 00:34:00,1.6595,1.6598,1.6595,1.6595,136300000.0
2006-10-27 00:36:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-10-27 00:37:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-10-27 00:40:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2006-10-27 00:41:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-10-27 00:42:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2006-10-27 00:43:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-10-27 00:44:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2006-10-27 00:45:00,1.6605,1.6607,1.6603,1.6607,136300000.0
2006-10-27 00:46:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2006-10-27 00:47:00,1.6608,1.6611,1.6608,1.661,136300000.0
2006-10-27 00:48:00,1.6609,1.661,1.6603,1.6606,136300000.0
2006-10-27 00:49:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2006-10-27 00:50:00,1.6597,1.6601,1.6597,1.6598,136300000.0
2006-10-27 00:51:00,1.6602,1.6603,1.6599,1.6601,136300000.0
2006-10-27 00:54:00,1.6598,1.66,1.6598,1.66,136300000.0
2006-10-27 00:55:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2006-10-27 00:56:00,1.66,1.6601,1.6597,1.6599,136300000.0
2006-10-27 00:57:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2006-10-27 00:59:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2006-10-27 01:03:00,1.6598,1.6601,1.6597,1.6601,136300000.0
2006-10-27 01:04:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-10-27 01:05:00,1.66,1.66,1.6597,1.6599,136300000.0
2006-10-27 01:06:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-10-27 01:07:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-10-27 01:08:00,1.6601,1.6602,1.66,1.66,136300000.0
2006-10-27 01:09:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-27 01:10:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-27 01:11:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-10-27 01:12:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-10-27 01:13:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-10-27 01:14:00,1.6597,1.66,1.6596,1.6598,136300000.0
2006-10-27 01:15:00,1.66,1.66,1.6598,1.66,136300000.0
2006-10-27 01:16:00,1.6598,1.66,1.6598,1.6598,136300000.0
2006-10-27 01:17:00,1.66,1.6601,1.66,1.66,136300000.0
2006-10-27 01:18:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-10-27 01:19:00,1.66,1.66,1.6598,1.6598,136300000.0
2006-10-27 01:20:00,1.66,1.66,1.6597,1.6598,136300000.0
2006-10-27 01:21:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2006-10-27 01:22:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-27 01:23:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2006-10-27 01:24:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2006-10-27 01:25:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-10-27 01:26:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2006-10-27 01:27:00,1.6596,1.6598,1.6595,1.6598,136300000.0
2006-10-27 01:28:00,1.6596,1.6598,1.6594,1.6596,136300000.0
2006-10-27 01:29:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2006-10-27 01:30:00,1.6597,1.6597,1.6593,1.6597,136300000.0
2006-10-27 01:31:00,1.6598,1.6599,1.6596,1.6597,136300000.0
2006-10-27 01:32:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2006-10-27 01:33:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2006-10-27 01:34:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2006-10-27 01:35:00,1.6602,1.6604,1.6599,1.6602,136300000.0
2006-10-27 01:36:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-10-27 01:37:00,1.66,1.6603,1.66,1.6602,136300000.0
2006-10-27 01:38:00,1.66,1.6601,1.66,1.66,136300000.0
2006-10-27 01:40:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-10-27 01:41:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-27 01:42:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2006-10-27 01:43:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-10-27 01:44:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-10-27 01:45:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-10-27 01:46:00,1.66,1.66,1.66,1.66,136300000.0
2006-10-27 01:48:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-27 01:49:00,1.6602,1.6604,1.6601,1.6602,136300000.0
2006-10-27 01:50:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-10-27 01:51:00,1.6604,1.6608,1.6603,1.6606,136300000.0
2006-10-27 01:52:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-10-27 01:53:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2006-10-27 01:54:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2006-10-27 01:55:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2006-10-27 01:56:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2006-10-27 01:57:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2006-10-27 01:59:00,1.6601,1.6607,1.6601,1.6606,136300000.0
2006-10-27 02:00:00,1.6607,1.6609,1.6605,1.6608,136300000.0
2006-10-27 02:01:00,1.6607,1.6613,1.6606,1.6612,136300000.0
2006-10-27 02:02:00,1.6611,1.6613,1.6609,1.6612,136300000.0
2006-10-27 02:03:00,1.6613,1.6617,1.6612,1.6615,136300000.0
2006-10-27 02:04:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-10-27 02:05:00,1.6614,1.6617,1.6614,1.6616,136300000.0
2006-10-27 02:06:00,1.6617,1.6618,1.6613,1.6613,136300000.0
2006-10-27 02:07:00,1.6614,1.6617,1.6613,1.6615,136300000.0
2006-10-27 02:08:00,1.6616,1.6618,1.6615,1.6617,136300000.0
2006-10-27 02:09:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-10-27 02:10:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-10-27 02:11:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-10-27 02:12:00,1.6616,1.6618,1.6615,1.6618,136300000.0
2006-10-27 02:13:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-27 02:14:00,1.6622,1.6622,1.6617,1.6617,136300000.0
2006-10-27 02:15:00,1.6619,1.6619,1.6616,1.6618,136300000.0
2006-10-27 02:16:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2006-10-27 02:17:00,1.6619,1.6619,1.6616,1.6617,136300000.0
2006-10-27 02:18:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2006-10-27 02:19:00,1.6617,1.662,1.6617,1.6619,136300000.0
2006-10-27 02:20:00,1.6621,1.6622,1.6618,1.6621,136300000.0
2006-10-27 02:21:00,1.6619,1.6622,1.6619,1.662,136300000.0
2006-10-27 02:22:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2006-10-27 02:23:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2006-10-27 02:24:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-27 02:25:00,1.662,1.6621,1.662,1.662,136300000.0
2006-10-27 02:26:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-10-27 02:27:00,1.662,1.6626,1.662,1.6625,136300000.0
2006-10-27 02:28:00,1.6626,1.6626,1.6621,1.6623,136300000.0
2006-10-27 02:29:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-10-27 02:30:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-10-27 02:31:00,1.6623,1.6623,1.6619,1.6619,136300000.0
2006-10-27 02:32:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-10-27 02:35:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-10-27 02:36:00,1.6622,1.6622,1.662,1.6621,136300000.0
2006-10-27 02:37:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-10-27 02:38:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2006-10-27 02:40:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-10-27 02:41:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-10-27 02:42:00,1.662,1.6621,1.6618,1.6621,136300000.0
2006-10-27 02:43:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2006-10-27 02:44:00,1.662,1.6622,1.662,1.662,136300000.0
2006-10-27 02:45:00,1.6622,1.6629,1.6622,1.6626,136300000.0
2006-10-27 02:46:00,1.6627,1.6636,1.6626,1.6626,136300000.0
2006-10-27 02:47:00,1.6627,1.663,1.6619,1.6621,136300000.0
2006-10-27 02:48:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2006-10-27 02:49:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-10-27 02:50:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-10-27 02:51:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2006-10-27 02:52:00,1.6626,1.6628,1.6623,1.6626,136300000.0
2006-10-27 02:53:00,1.6625,1.6628,1.6622,1.6625,136300000.0
2006-10-27 02:54:00,1.6623,1.6626,1.6622,1.6622,136300000.0
2006-10-27 02:55:00,1.662,1.662,1.6615,1.662,136300000.0
2006-10-27 02:56:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2006-10-27 02:57:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2006-10-27 02:58:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-10-27 02:59:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-27 03:00:00,1.6622,1.6622,1.662,1.6622,136300000.0
2006-10-27 03:01:00,1.6623,1.6626,1.6622,1.6625,136300000.0
2006-10-27 03:02:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2006-10-27 03:03:00,1.6626,1.6626,1.6619,1.6621,136300000.0
2006-10-27 03:04:00,1.662,1.6625,1.662,1.6625,136300000.0
2006-10-27 03:05:00,1.6623,1.6635,1.6623,1.6626,136300000.0
2006-10-27 03:06:00,1.6625,1.6633,1.6625,1.6629,136300000.0
2006-10-27 03:07:00,1.663,1.6635,1.663,1.6632,136300000.0
2006-10-27 03:08:00,1.663,1.6633,1.6629,1.6629,136300000.0
2006-10-27 03:09:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2006-10-27 03:10:00,1.6625,1.6629,1.6625,1.6627,136300000.0
2006-10-27 03:11:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-10-27 03:12:00,1.6627,1.663,1.6625,1.6629,136300000.0
2006-10-27 03:13:00,1.663,1.6631,1.6629,1.6631,136300000.0
2006-10-27 03:14:00,1.663,1.663,1.6626,1.6626,136300000.0
2006-10-27 03:15:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-10-27 03:16:00,1.663,1.6632,1.6629,1.6629,136300000.0
2006-10-27 03:17:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2006-10-27 03:18:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-10-27 03:21:00,1.6631,1.6633,1.6627,1.6627,136300000.0
2006-10-27 03:22:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2006-10-27 03:23:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2006-10-27 03:24:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2006-10-27 03:25:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-10-27 03:26:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2006-10-27 03:27:00,1.6624,1.6624,1.662,1.6621,136300000.0
2006-10-27 03:28:00,1.6622,1.6626,1.6621,1.6624,136300000.0
2006-10-27 03:29:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2006-10-27 03:30:00,1.6622,1.6625,1.6622,1.6623,136300000.0
2006-10-27 03:31:00,1.6622,1.6626,1.6622,1.6625,136300000.0
2006-10-27 03:32:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-10-27 03:33:00,1.6624,1.6626,1.6624,1.6625,136300000.0
2006-10-27 03:34:00,1.6624,1.6625,1.6621,1.6623,136300000.0
2006-10-27 03:35:00,1.6624,1.6626,1.6623,1.6624,136300000.0
2006-10-27 03:36:00,1.6623,1.6626,1.6622,1.6624,136300000.0
2006-10-27 03:37:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-10-27 03:38:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2006-10-27 03:39:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2006-10-27 03:40:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-10-27 03:41:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-10-27 03:42:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-10-27 03:43:00,1.6627,1.663,1.6627,1.6628,136300000.0
2006-10-27 03:44:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-10-27 03:45:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2006-10-27 03:46:00,1.663,1.6632,1.6629,1.6629,136300000.0
2006-10-27 03:47:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-10-27 03:48:00,1.6628,1.6629,1.662,1.6621,136300000.0
2006-10-27 03:49:00,1.6622,1.6623,1.662,1.6623,136300000.0
2006-10-27 03:50:00,1.6624,1.6625,1.662,1.6622,136300000.0
2006-10-27 03:51:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-10-27 03:52:00,1.662,1.6624,1.662,1.6623,136300000.0
2006-10-27 03:53:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2006-10-27 03:54:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-10-27 03:55:00,1.662,1.6621,1.6619,1.662,136300000.0
2006-10-27 03:56:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-10-27 03:57:00,1.6619,1.6621,1.6616,1.6616,136300000.0
2006-10-27 03:58:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2006-10-27 03:59:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2006-10-27 04:01:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-27 04:02:00,1.6616,1.6616,1.6611,1.6613,136300000.0
2006-10-27 04:03:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-10-27 04:04:00,1.6614,1.6616,1.6613,1.6613,136300000.0
2006-10-27 04:05:00,1.6611,1.6613,1.661,1.6613,136300000.0
2006-10-27 04:06:00,1.6612,1.6613,1.6611,1.6613,136300000.0
2006-10-27 04:07:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2006-10-27 04:08:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-10-27 04:09:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2006-10-27 04:10:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2006-10-27 04:11:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2006-10-27 04:12:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2006-10-27 04:13:00,1.6616,1.6617,1.6613,1.6616,136300000.0
2006-10-27 04:14:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2006-10-27 04:15:00,1.6613,1.6616,1.6612,1.6613,136300000.0
2006-10-27 04:16:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2006-10-27 04:17:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2006-10-27 04:18:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-10-27 04:19:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-10-27 04:20:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2006-10-27 04:21:00,1.6616,1.6618,1.6615,1.6616,136300000.0
2006-10-27 04:22:00,1.6615,1.6617,1.6613,1.6616,136300000.0
2006-10-27 04:23:00,1.6615,1.6617,1.6614,1.6616,136300000.0
2006-10-27 04:24:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-10-27 04:25:00,1.6616,1.6617,1.661,1.6611,136300000.0
2006-10-27 04:26:00,1.6612,1.6616,1.6612,1.6616,136300000.0
2006-10-27 04:27:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-10-27 04:28:00,1.6608,1.661,1.6608,1.6608,136300000.0
2006-10-27 04:29:00,1.6609,1.6611,1.6608,1.6608,136300000.0
2006-10-27 04:30:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-10-27 04:31:00,1.661,1.661,1.6608,1.6609,136300000.0
2006-10-27 04:32:00,1.661,1.6613,1.6609,1.6613,136300000.0
2006-10-27 04:33:00,1.6611,1.6611,1.6609,1.661,136300000.0
2006-10-27 04:34:00,1.6611,1.6613,1.6609,1.6609,136300000.0
2006-10-27 04:35:00,1.661,1.6611,1.6609,1.6609,136300000.0
2006-10-27 04:37:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-10-27 04:38:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-27 04:39:00,1.661,1.6614,1.661,1.6614,136300000.0
2006-10-27 04:40:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2006-10-27 04:41:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-10-27 04:42:00,1.6618,1.6621,1.6618,1.6619,136300000.0
2006-10-27 04:43:00,1.662,1.6625,1.6619,1.662,136300000.0
2006-10-27 04:44:00,1.6622,1.6627,1.6622,1.6622,136300000.0
2006-10-27 04:45:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2006-10-27 04:46:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-10-27 04:47:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-10-27 04:48:00,1.6621,1.6621,1.6616,1.6619,136300000.0
2006-10-27 04:49:00,1.6617,1.662,1.6616,1.6619,136300000.0
2006-10-27 04:50:00,1.6618,1.6622,1.6618,1.6619,136300000.0
2006-10-27 04:51:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-10-27 04:52:00,1.662,1.6621,1.6618,1.6618,136300000.0
2006-10-27 04:53:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-10-27 04:54:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-10-27 04:55:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-10-27 04:56:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-27 04:57:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2006-10-27 04:59:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-10-27 05:00:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-10-27 05:01:00,1.6619,1.6621,1.6616,1.6618,136300000.0
2006-10-27 05:02:00,1.6617,1.6621,1.6616,1.662,136300000.0
2006-10-27 05:03:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-10-27 05:04:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-10-27 05:05:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-10-27 05:06:00,1.662,1.662,1.662,1.662,136300000.0
2006-10-27 05:09:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-27 05:10:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-10-27 05:11:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2006-10-27 05:12:00,1.662,1.662,1.6619,1.662,136300000.0
2006-10-27 05:13:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2006-10-27 05:14:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2006-10-27 05:15:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-10-27 05:16:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2006-10-27 05:17:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-10-27 05:18:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-10-27 05:19:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-10-27 05:21:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2006-10-27 05:22:00,1.6617,1.6619,1.6616,1.6618,136300000.0
2006-10-27 05:23:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2006-10-27 05:24:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2006-10-27 05:25:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2006-10-27 05:26:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2006-10-27 05:27:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-10-27 05:28:00,1.6616,1.6616,1.6611,1.6611,136300000.0
2006-10-27 05:29:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-10-27 05:30:00,1.661,1.6611,1.6609,1.661,136300000.0
2006-10-27 05:31:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-10-27 05:32:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-27 05:33:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-10-27 05:34:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-10-27 05:37:00,1.6611,1.6612,1.6606,1.6607,136300000.0
2006-10-27 05:38:00,1.6609,1.6614,1.6609,1.6614,136300000.0
2006-10-27 05:40:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-27 05:41:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2006-10-27 05:42:00,1.661,1.661,1.6609,1.661,136300000.0
2006-10-27 05:43:00,1.6608,1.6611,1.6607,1.6609,136300000.0
2006-10-27 05:44:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2006-10-27 05:45:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-10-27 05:46:00,1.661,1.661,1.6607,1.6609,136300000.0
2006-10-27 05:47:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-10-27 05:48:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2006-10-27 05:50:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-27 05:51:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-10-27 05:52:00,1.6611,1.6611,1.661,1.661,136300000.0
2006-10-27 05:53:00,1.6612,1.6612,1.661,1.6612,136300000.0
2006-10-27 05:54:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-10-27 05:55:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-27 05:56:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-27 05:58:00,1.661,1.661,1.6608,1.6609,136300000.0
2006-10-27 05:59:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-10-27 06:00:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-10-27 06:01:00,1.661,1.6611,1.661,1.661,136300000.0
2006-10-27 06:02:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-10-27 06:03:00,1.661,1.6611,1.661,1.6611,136300000.0
2006-10-27 06:04:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-27 06:07:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-27 06:11:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-10-27 06:12:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-10-27 06:13:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-10-27 06:14:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-27 06:15:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2006-10-27 06:16:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-27 06:17:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-10-27 06:18:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2006-10-27 06:19:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-27 06:20:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2006-10-27 06:22:00,1.6611,1.6611,1.6609,1.6609,136300000.0
2006-10-27 06:24:00,1.661,1.661,1.6609,1.661,136300000.0
2006-10-27 06:26:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-10-27 06:28:00,1.6609,1.661,1.6608,1.6608,136300000.0
2006-10-27 06:29:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2006-10-27 06:30:00,1.661,1.6612,1.661,1.661,136300000.0
2006-10-27 06:31:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2006-10-27 06:34:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-27 06:36:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-27 06:37:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-10-27 06:38:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2006-10-27 06:40:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-27 06:43:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-27 06:44:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-10-27 06:46:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-10-27 06:47:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2006-10-27 06:51:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-27 06:52:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2006-10-27 06:53:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-10-27 06:54:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-10-27 06:55:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-10-27 06:56:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-27 06:58:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-10-27 06:59:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-10-27 07:00:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2006-10-27 07:01:00,1.6614,1.6614,1.661,1.6612,136300000.0
2006-10-27 07:02:00,1.6611,1.6615,1.661,1.6612,136300000.0
2006-10-27 07:03:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2006-10-27 07:04:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-27 07:05:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2006-10-27 07:06:00,1.6615,1.6623,1.6615,1.6619,136300000.0
2006-10-27 07:07:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2006-10-27 07:08:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2006-10-27 07:09:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-10-27 07:10:00,1.6617,1.6618,1.6615,1.6617,136300000.0
2006-10-27 07:11:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2006-10-27 07:12:00,1.662,1.6622,1.6619,1.6621,136300000.0
2006-10-27 07:13:00,1.662,1.662,1.6617,1.6618,136300000.0
2006-10-27 07:14:00,1.6619,1.6624,1.6617,1.6621,136300000.0
2006-10-27 07:15:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-10-27 07:16:00,1.6622,1.6623,1.6619,1.6622,136300000.0
2006-10-27 07:17:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-10-27 07:18:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2006-10-27 07:19:00,1.6621,1.6623,1.6619,1.6619,136300000.0
2006-10-27 07:20:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-10-27 07:21:00,1.6622,1.6624,1.6616,1.6618,136300000.0
2006-10-27 07:22:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2006-10-27 07:23:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2006-10-27 07:24:00,1.6617,1.6619,1.6615,1.6617,136300000.0
2006-10-27 07:25:00,1.6615,1.6617,1.6612,1.6612,136300000.0
2006-10-27 07:26:00,1.6611,1.6612,1.6607,1.6608,136300000.0
2006-10-27 07:27:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2006-10-27 07:28:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2006-10-27 07:29:00,1.661,1.661,1.661,1.661,136300000.0
2006-10-27 07:30:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-10-27 07:31:00,1.661,1.6612,1.661,1.6612,136300000.0
2006-10-27 07:32:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-27 07:33:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2006-10-27 07:35:00,1.6614,1.6614,1.6608,1.661,136300000.0
2006-10-27 07:36:00,1.6609,1.6611,1.6609,1.661,136300000.0
2006-10-27 07:37:00,1.6609,1.6613,1.6609,1.6613,136300000.0
2006-10-27 07:38:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-10-27 07:39:00,1.6614,1.6614,1.661,1.661,136300000.0
2006-10-27 07:40:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-10-27 07:41:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-10-27 07:42:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2006-10-27 07:43:00,1.661,1.661,1.6606,1.6608,136300000.0
2006-10-27 07:44:00,1.6607,1.6609,1.6606,1.6609,136300000.0
2006-10-27 07:45:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2006-10-27 07:46:00,1.6607,1.6609,1.6606,1.6606,136300000.0
2006-10-27 07:47:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-10-27 07:48:00,1.661,1.661,1.6606,1.6609,136300000.0
2006-10-27 07:49:00,1.6607,1.6614,1.6607,1.6613,136300000.0
2006-10-27 07:50:00,1.6611,1.6612,1.6611,1.6611,136300000.0
2006-10-27 07:51:00,1.661,1.6612,1.6609,1.661,136300000.0
2006-10-27 07:52:00,1.6612,1.6613,1.6607,1.6611,136300000.0
2006-10-27 07:53:00,1.6609,1.6611,1.6608,1.6609,136300000.0
2006-10-27 07:54:00,1.6608,1.6611,1.6608,1.6611,136300000.0
2006-10-27 07:55:00,1.6612,1.6612,1.661,1.661,136300000.0
2006-10-27 07:56:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2006-10-27 07:57:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2006-10-27 07:58:00,1.6609,1.6611,1.6608,1.6608,136300000.0
2006-10-27 07:59:00,1.661,1.6612,1.6604,1.6612,136300000.0
2006-10-27 08:00:00,1.6613,1.6613,1.6606,1.6607,136300000.0
2006-10-27 08:01:00,1.6608,1.6608,1.6603,1.6606,136300000.0
2006-10-27 08:02:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2006-10-27 08:03:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2006-10-27 08:04:00,1.6606,1.6608,1.6605,1.6606,136300000.0
2006-10-27 08:05:00,1.6609,1.661,1.6607,1.6609,136300000.0
2006-10-27 08:06:00,1.661,1.661,1.6606,1.6607,136300000.0
2006-10-27 08:07:00,1.6606,1.661,1.6606,1.6608,136300000.0
2006-10-27 08:08:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2006-10-27 08:09:00,1.6606,1.6606,1.6599,1.66,136300000.0
2006-10-27 08:10:00,1.6602,1.6605,1.66,1.66,136300000.0
2006-10-27 08:11:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2006-10-27 08:12:00,1.6605,1.6605,1.6602,1.6605,136300000.0
2006-10-27 08:13:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2006-10-27 08:14:00,1.6606,1.6607,1.6603,1.6604,136300000.0
2006-10-27 08:15:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2006-10-27 08:16:00,1.6603,1.6605,1.6601,1.6605,136300000.0
2006-10-27 08:17:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-10-27 08:18:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2006-10-27 08:19:00,1.6604,1.6605,1.6602,1.6604,136300000.0
2006-10-27 08:20:00,1.6603,1.6603,1.66,1.6601,136300000.0
2006-10-27 08:21:00,1.6602,1.6606,1.6602,1.6604,136300000.0
2006-10-27 08:22:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-10-27 08:23:00,1.6598,1.6601,1.6598,1.66,136300000.0
2006-10-27 08:24:00,1.6601,1.6608,1.6601,1.6608,136300000.0
2006-10-27 08:25:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2006-10-27 08:26:00,1.6607,1.6608,1.6604,1.6604,136300000.0
2006-10-27 08:27:00,1.6603,1.6603,1.6598,1.6601,136300000.0
2006-10-27 08:28:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-10-27 08:29:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2006-10-27 08:30:00,1.6604,1.6605,1.6601,1.6601,136300000.0
2006-10-27 08:31:00,1.6598,1.66,1.6598,1.6599,136300000.0
2006-10-27 08:32:00,1.66,1.6602,1.6597,1.66,136300000.0
2006-10-27 08:33:00,1.6599,1.6601,1.6597,1.66,136300000.0
2006-10-27 08:34:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-10-27 08:35:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2006-10-27 08:36:00,1.66,1.6603,1.66,1.6601,136300000.0
2006-10-27 08:37:00,1.6603,1.6603,1.66,1.6601,136300000.0
2006-10-27 08:38:00,1.6603,1.6603,1.6596,1.6596,136300000.0
2006-10-27 08:39:00,1.6598,1.6601,1.6596,1.6601,136300000.0
2006-10-27 08:40:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2006-10-27 08:41:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-10-27 08:43:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2006-10-27 08:44:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2006-10-27 08:45:00,1.6602,1.6605,1.6601,1.6605,136300000.0
2006-10-27 08:46:00,1.6606,1.661,1.6604,1.6607,136300000.0
2006-10-27 08:47:00,1.6609,1.661,1.6604,1.6608,136300000.0
2006-10-27 08:48:00,1.6613,1.6613,1.6607,1.661,136300000.0
2006-10-27 08:49:00,1.6608,1.6612,1.6607,1.661,136300000.0
2006-10-27 08:50:00,1.6608,1.661,1.6607,1.6608,136300000.0
2006-10-27 08:51:00,1.6606,1.6609,1.6606,1.6606,136300000.0
2006-10-27 08:52:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2006-10-27 08:53:00,1.6607,1.661,1.6606,1.6608,136300000.0
2006-10-27 08:54:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2006-10-27 08:55:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2006-10-27 08:56:00,1.6602,1.6605,1.6601,1.6603,136300000.0
2006-10-27 08:57:00,1.6605,1.6605,1.6602,1.6603,136300000.0
2006-10-27 08:58:00,1.6601,1.6603,1.6601,1.6602,136300000.0
2006-10-27 08:59:00,1.6601,1.6601,1.6599,1.66,136300000.0
2006-10-27 09:00:00,1.6601,1.6603,1.6597,1.6601,136300000.0
2006-10-27 09:01:00,1.6599,1.6601,1.6597,1.6598,136300000.0
2006-10-27 09:02:00,1.6599,1.66,1.6596,1.6596,136300000.0
2006-10-27 09:03:00,1.6595,1.6598,1.6594,1.6594,136300000.0
2006-10-27 09:04:00,1.6595,1.6598,1.6594,1.6597,136300000.0
2006-10-27 09:05:00,1.6598,1.6601,1.6597,1.6599,136300000.0
2006-10-27 09:06:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2006-10-27 09:07:00,1.6596,1.66,1.6596,1.6599,136300000.0
2006-10-27 09:08:00,1.6602,1.6602,1.6596,1.6598,136300000.0
2006-10-27 09:09:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-10-27 09:10:00,1.6598,1.6601,1.6596,1.6597,136300000.0
2006-10-27 09:11:00,1.6601,1.6603,1.6599,1.6599,136300000.0
2006-10-27 09:12:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-10-27 09:13:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2006-10-27 09:14:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2006-10-27 09:15:00,1.6598,1.6598,1.6592,1.6594,136300000.0
2006-10-27 09:16:00,1.6593,1.6596,1.659,1.6591,136300000.0
2006-10-27 09:17:00,1.6593,1.6593,1.659,1.659,136300000.0
2006-10-27 09:18:00,1.6589,1.6594,1.6589,1.6592,136300000.0
2006-10-27 09:19:00,1.6594,1.6596,1.6592,1.6593,136300000.0
2006-10-27 09:20:00,1.6594,1.6596,1.6592,1.6593,136300000.0
2006-10-27 09:21:00,1.6591,1.6595,1.6591,1.6591,136300000.0
2006-10-27 09:22:00,1.659,1.6594,1.659,1.6593,136300000.0
2006-10-27 09:24:00,1.659,1.659,1.6589,1.6589,136300000.0
2006-10-27 09:25:00,1.6591,1.6592,1.659,1.659,136300000.0
2006-10-27 09:26:00,1.6592,1.6593,1.659,1.659,136300000.0
2006-10-27 09:27:00,1.6593,1.6593,1.659,1.6591,136300000.0
2006-10-27 09:28:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2006-10-27 09:29:00,1.6591,1.6592,1.6588,1.6591,136300000.0
2006-10-27 09:30:00,1.6588,1.6592,1.6588,1.6592,136300000.0
2006-10-27 09:31:00,1.659,1.6592,1.6589,1.6591,136300000.0
2006-10-27 09:32:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2006-10-27 09:33:00,1.6594,1.6598,1.6594,1.6595,136300000.0
2006-10-27 09:34:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-10-27 09:35:00,1.6596,1.6599,1.6595,1.6595,136300000.0
2006-10-27 09:36:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2006-10-27 09:37:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2006-10-27 09:38:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-27 09:39:00,1.6594,1.6595,1.6593,1.6593,136300000.0
2006-10-27 09:40:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2006-10-27 09:41:00,1.6594,1.6595,1.659,1.6592,136300000.0
2006-10-27 09:42:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2006-10-27 09:43:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-10-27 09:44:00,1.6596,1.6597,1.6593,1.6593,136300000.0
2006-10-27 09:45:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2006-10-27 09:46:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2006-10-27 09:47:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2006-10-27 09:48:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-10-27 09:49:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-10-27 09:50:00,1.6601,1.6601,1.6598,1.66,136300000.0
2006-10-27 09:51:00,1.6598,1.6599,1.6595,1.6595,136300000.0
2006-10-27 09:53:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2006-10-27 09:54:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2006-10-27 09:55:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2006-10-27 09:56:00,1.6598,1.6602,1.6598,1.66,136300000.0
2006-10-27 09:57:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-10-27 09:58:00,1.66,1.6603,1.66,1.6601,136300000.0
2006-10-27 09:59:00,1.66,1.6601,1.6599,1.66,136300000.0
2006-10-27 10:00:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2006-10-27 10:01:00,1.6603,1.661,1.6601,1.6606,136300000.0
2006-10-27 10:02:00,1.6605,1.6607,1.6603,1.6606,136300000.0
2006-10-27 10:03:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2006-10-27 10:04:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2006-10-27 10:05:00,1.6606,1.6613,1.6604,1.6613,136300000.0
2006-10-27 10:06:00,1.661,1.662,1.661,1.662,136300000.0
2006-10-27 10:07:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-27 10:08:00,1.6619,1.6624,1.6617,1.6619,136300000.0
2006-10-27 10:09:00,1.6618,1.6619,1.6616,1.6617,136300000.0
2006-10-27 10:10:00,1.6614,1.6618,1.6614,1.6617,136300000.0
2006-10-27 10:11:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2006-10-27 10:12:00,1.6618,1.662,1.6618,1.662,136300000.0
2006-10-27 10:13:00,1.6621,1.6623,1.662,1.662,136300000.0
2006-10-27 10:14:00,1.6619,1.6623,1.6619,1.662,136300000.0
2006-10-27 10:15:00,1.6621,1.6621,1.6615,1.6619,136300000.0
2006-10-27 10:16:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-10-27 10:17:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2006-10-27 10:18:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2006-10-27 10:19:00,1.662,1.662,1.6617,1.6617,136300000.0
2006-10-27 10:20:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-10-27 10:21:00,1.6617,1.662,1.6617,1.6617,136300000.0
2006-10-27 10:22:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-10-27 10:23:00,1.6615,1.6615,1.661,1.6612,136300000.0
2006-10-27 10:24:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-10-27 10:25:00,1.6612,1.6616,1.6612,1.6613,136300000.0
2006-10-27 10:26:00,1.6614,1.6617,1.6612,1.6616,136300000.0
2006-10-27 10:27:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2006-10-27 10:28:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2006-10-27 10:29:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2006-10-27 10:31:00,1.6615,1.6617,1.6613,1.6615,136300000.0
2006-10-27 10:32:00,1.6614,1.6614,1.6611,1.6613,136300000.0
2006-10-27 10:33:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-10-27 10:34:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2006-10-27 10:35:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2006-10-27 10:36:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2006-10-27 10:37:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2006-10-27 10:38:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2006-10-27 10:39:00,1.6614,1.6617,1.6614,1.6614,136300000.0
2006-10-27 10:40:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2006-10-27 10:41:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-10-27 10:42:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2006-10-27 10:43:00,1.6615,1.6615,1.661,1.6612,136300000.0
2006-10-27 10:44:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-27 10:45:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2006-10-27 10:46:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-10-27 10:47:00,1.6613,1.6613,1.661,1.6612,136300000.0
2006-10-27 10:48:00,1.6613,1.6613,1.6609,1.661,136300000.0
2006-10-27 10:49:00,1.6609,1.661,1.6608,1.6609,136300000.0
2006-10-27 10:50:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2006-10-27 10:51:00,1.6609,1.6609,1.6605,1.6606,136300000.0
2006-10-27 10:52:00,1.6607,1.6608,1.6601,1.6603,136300000.0
2006-10-27 10:53:00,1.6602,1.6604,1.66,1.6604,136300000.0
2006-10-27 10:54:00,1.6602,1.6603,1.6599,1.6599,136300000.0
2006-10-27 10:55:00,1.6601,1.6602,1.6599,1.66,136300000.0
2006-10-27 10:56:00,1.6602,1.6602,1.6599,1.6602,136300000.0
2006-10-27 10:57:00,1.6599,1.6602,1.6599,1.6599,136300000.0
2006-10-27 10:58:00,1.66,1.6606,1.66,1.6604,136300000.0
2006-10-27 10:59:00,1.66,1.6603,1.6593,1.6596,136300000.0
2006-10-27 11:00:00,1.6593,1.6597,1.6593,1.6593,136300000.0
2006-10-27 11:01:00,1.6592,1.6596,1.6592,1.6593,136300000.0
2006-10-27 11:02:00,1.6592,1.6596,1.6592,1.6592,136300000.0
2006-10-27 11:03:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2006-10-27 11:04:00,1.6592,1.6594,1.659,1.6592,136300000.0
2006-10-27 11:05:00,1.659,1.6594,1.6589,1.6594,136300000.0
2006-10-27 11:06:00,1.6592,1.6592,1.6587,1.6587,136300000.0
2006-10-27 11:07:00,1.6589,1.659,1.6587,1.659,136300000.0
2006-10-27 11:08:00,1.6589,1.6589,1.6585,1.6586,136300000.0
2006-10-27 11:09:00,1.6587,1.6589,1.6583,1.6585,136300000.0
2006-10-27 11:10:00,1.6583,1.6589,1.6583,1.6586,136300000.0
2006-10-27 11:11:00,1.6587,1.6587,1.6585,1.6587,136300000.0
2006-10-27 11:12:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2006-10-27 11:13:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2006-10-27 11:14:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2006-10-27 11:15:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2006-10-27 11:16:00,1.658,1.6582,1.6579,1.6579,136300000.0
2006-10-27 11:17:00,1.6577,1.658,1.6576,1.6576,136300000.0
2006-10-27 11:18:00,1.6577,1.658,1.657,1.6575,136300000.0
2006-10-27 11:19:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2006-10-27 11:20:00,1.6573,1.6575,1.6569,1.6569,136300000.0
2006-10-27 11:21:00,1.657,1.657,1.6567,1.6567,136300000.0
2006-10-27 11:22:00,1.6569,1.6572,1.6565,1.6565,136300000.0
2006-10-27 11:23:00,1.6568,1.6569,1.6566,1.6569,136300000.0
2006-10-27 11:24:00,1.657,1.657,1.6567,1.6569,136300000.0
2006-10-27 11:25:00,1.6568,1.6568,1.6559,1.6563,136300000.0
2006-10-27 11:26:00,1.6565,1.6565,1.6561,1.6565,136300000.0
2006-10-27 11:27:00,1.6563,1.6563,1.6559,1.6563,136300000.0
2006-10-27 11:28:00,1.6562,1.6563,1.656,1.6563,136300000.0
2006-10-27 11:29:00,1.6562,1.6568,1.6562,1.6566,136300000.0
2006-10-27 11:30:00,1.6568,1.6569,1.6563,1.6568,136300000.0
2006-10-27 11:31:00,1.6569,1.6571,1.6565,1.6566,136300000.0
2006-10-27 11:32:00,1.6568,1.6568,1.6564,1.6564,136300000.0
2006-10-27 11:33:00,1.6566,1.6569,1.6566,1.6568,136300000.0
2006-10-27 11:34:00,1.6569,1.6569,1.6566,1.6566,136300000.0
2006-10-27 11:35:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2006-10-27 11:36:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-27 11:37:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-27 11:38:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2006-10-27 11:39:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2006-10-27 11:40:00,1.6573,1.6575,1.6571,1.6573,136300000.0
2006-10-27 11:41:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2006-10-27 11:42:00,1.657,1.657,1.657,1.657,136300000.0
2006-10-27 11:43:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-27 11:44:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-10-27 11:45:00,1.6564,1.6568,1.6564,1.6566,136300000.0
2006-10-27 11:46:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2006-10-27 11:47:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-10-27 11:48:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-10-27 11:49:00,1.6566,1.6568,1.6564,1.6566,136300000.0
2006-10-27 11:50:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2006-10-27 11:51:00,1.6566,1.6569,1.6566,1.6568,136300000.0
2006-10-27 11:52:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-10-27 11:53:00,1.6564,1.6564,1.6561,1.6561,136300000.0
2006-10-27 11:54:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-10-27 11:55:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-10-27 11:56:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2006-10-27 11:57:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-10-27 11:58:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-10-27 12:01:00,1.6566,1.6569,1.6566,1.6566,136300000.0
2006-10-27 12:03:00,1.6569,1.657,1.6568,1.657,136300000.0
2006-10-27 12:04:00,1.6568,1.6571,1.6568,1.657,136300000.0
2006-10-27 12:05:00,1.6573,1.6575,1.6571,1.6573,136300000.0
2006-10-27 12:06:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2006-10-27 12:07:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2006-10-27 12:08:00,1.6573,1.6573,1.6569,1.6573,136300000.0
2006-10-27 12:09:00,1.6571,1.6574,1.6571,1.6571,136300000.0
2006-10-27 12:10:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2006-10-27 12:11:00,1.6573,1.6575,1.6573,1.6573,136300000.0
2006-10-27 12:12:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-27 12:13:00,1.6569,1.657,1.6569,1.657,136300000.0
2006-10-27 12:14:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2006-10-27 12:15:00,1.657,1.6571,1.6568,1.6571,136300000.0
2006-10-27 12:16:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2006-10-27 12:19:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-10-27 12:20:00,1.6575,1.6576,1.6573,1.6576,136300000.0
2006-10-27 12:21:00,1.6573,1.6576,1.6573,1.6576,136300000.0
2006-10-27 12:22:00,1.6575,1.6578,1.6573,1.6578,136300000.0
2006-10-27 12:23:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-10-27 12:24:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2006-10-27 12:25:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2006-10-27 12:26:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2006-10-27 12:27:00,1.6578,1.6582,1.6574,1.6582,136300000.0
2006-10-27 12:28:00,1.658,1.658,1.6578,1.6579,136300000.0
2006-10-27 12:30:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2006-10-27 12:31:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2006-10-27 12:32:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-10-27 12:34:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2006-10-27 12:35:00,1.6579,1.6582,1.6578,1.6582,136300000.0
2006-10-27 12:36:00,1.6584,1.6586,1.658,1.658,136300000.0
2006-10-27 12:37:00,1.6582,1.6584,1.658,1.6582,136300000.0
2006-10-27 12:38:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-10-27 12:39:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2006-10-27 12:40:00,1.6579,1.6579,1.6576,1.6578,136300000.0
2006-10-27 12:41:00,1.6576,1.6583,1.6576,1.6583,136300000.0
2006-10-27 12:42:00,1.6582,1.6582,1.658,1.658,136300000.0
2006-10-27 12:43:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-10-27 12:44:00,1.658,1.6584,1.658,1.6584,136300000.0
2006-10-27 12:46:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2006-10-27 12:47:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2006-10-27 12:48:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2006-10-27 12:49:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2006-10-27 12:50:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2006-10-27 12:51:00,1.6583,1.6587,1.6583,1.6586,136300000.0
2006-10-27 12:52:00,1.6587,1.6587,1.6583,1.6586,136300000.0
2006-10-27 12:53:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2006-10-27 12:54:00,1.6582,1.6586,1.658,1.6582,136300000.0
2006-10-27 12:55:00,1.6583,1.6586,1.6583,1.6583,136300000.0
2006-10-27 12:56:00,1.6584,1.6585,1.6581,1.6585,136300000.0
2006-10-27 12:57:00,1.6583,1.6586,1.6583,1.6586,136300000.0
2006-10-27 12:58:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2006-10-27 12:59:00,1.6587,1.6587,1.6584,1.6586,136300000.0
2006-10-27 13:00:00,1.6587,1.659,1.6586,1.6589,136300000.0
2006-10-27 13:01:00,1.659,1.659,1.6586,1.659,136300000.0
2006-10-27 13:02:00,1.6589,1.659,1.6589,1.659,136300000.0
2006-10-27 13:03:00,1.6589,1.659,1.6587,1.6587,136300000.0
2006-10-27 13:04:00,1.6586,1.6586,1.6583,1.6584,136300000.0
2006-10-27 13:05:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2006-10-27 13:06:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2006-10-27 13:07:00,1.6585,1.659,1.6585,1.6588,136300000.0
2006-10-27 13:08:00,1.6587,1.659,1.6587,1.659,136300000.0
2006-10-27 13:10:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-10-27 13:11:00,1.659,1.659,1.6587,1.6587,136300000.0
2006-10-27 13:12:00,1.6589,1.6589,1.6582,1.6582,136300000.0
2006-10-27 13:13:00,1.6583,1.6587,1.6583,1.6583,136300000.0
2006-10-27 13:14:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-10-27 13:15:00,1.6576,1.658,1.6576,1.6579,136300000.0
2006-10-27 13:16:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2006-10-27 13:17:00,1.6583,1.6586,1.6582,1.6582,136300000.0
2006-10-27 13:18:00,1.658,1.6584,1.658,1.6581,136300000.0
2006-10-27 13:19:00,1.658,1.6587,1.658,1.6587,136300000.0
2006-10-27 13:20:00,1.6585,1.6587,1.658,1.658,136300000.0
2006-10-27 13:21:00,1.6581,1.6581,1.6576,1.6578,136300000.0
2006-10-27 13:22:00,1.658,1.658,1.6574,1.6579,136300000.0
2006-10-27 13:23:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-10-27 13:24:00,1.6579,1.6581,1.6576,1.6576,136300000.0
2006-10-27 13:25:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-27 13:26:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-10-27 13:27:00,1.6578,1.6579,1.6573,1.6573,136300000.0
2006-10-27 13:28:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2006-10-27 13:29:00,1.6574,1.6574,1.6569,1.6573,136300000.0
2006-10-27 13:30:00,1.6572,1.6573,1.657,1.657,136300000.0
2006-10-27 13:31:00,1.6569,1.6572,1.6569,1.6569,136300000.0
2006-10-27 13:32:00,1.6567,1.657,1.6567,1.6567,136300000.0
2006-10-27 13:33:00,1.6569,1.6574,1.6569,1.6572,136300000.0
2006-10-27 13:34:00,1.657,1.657,1.6567,1.6569,136300000.0
2006-10-27 13:35:00,1.6567,1.657,1.6566,1.657,136300000.0
2006-10-27 13:36:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2006-10-27 13:37:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2006-10-27 13:38:00,1.6573,1.6573,1.6569,1.657,136300000.0
2006-10-27 13:39:00,1.6571,1.6571,1.6563,1.6563,136300000.0
2006-10-27 13:40:00,1.6561,1.6563,1.6553,1.6553,136300000.0
2006-10-27 13:41:00,1.6556,1.656,1.6556,1.6557,136300000.0
2006-10-27 13:42:00,1.6555,1.6555,1.655,1.6551,136300000.0
2006-10-27 13:43:00,1.655,1.6551,1.655,1.655,136300000.0
2006-10-27 13:44:00,1.6551,1.6551,1.6548,1.655,136300000.0
2006-10-27 13:45:00,1.6548,1.6548,1.6538,1.6538,136300000.0
2006-10-27 13:46:00,1.654,1.6541,1.6531,1.6535,136300000.0
2006-10-27 13:47:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2006-10-27 13:48:00,1.6543,1.6544,1.6541,1.6542,136300000.0
2006-10-27 13:49:00,1.6544,1.6548,1.6542,1.6548,136300000.0
2006-10-27 13:50:00,1.655,1.6551,1.6548,1.6551,136300000.0
2006-10-27 13:51:00,1.655,1.6551,1.6544,1.6547,136300000.0
2006-10-27 13:52:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2006-10-27 13:53:00,1.6547,1.6548,1.6544,1.6545,136300000.0
2006-10-27 13:54:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2006-10-27 13:55:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2006-10-27 13:56:00,1.6545,1.6548,1.6545,1.6548,136300000.0
2006-10-27 13:57:00,1.655,1.6553,1.655,1.6553,136300000.0
2006-10-27 13:58:00,1.6552,1.6553,1.6551,1.6551,136300000.0
2006-10-27 13:59:00,1.6552,1.6554,1.6551,1.6553,136300000.0
2006-10-27 14:00:00,1.6554,1.6557,1.6553,1.6556,136300000.0
2006-10-27 14:01:00,1.6554,1.6557,1.6554,1.6556,136300000.0
2006-10-27 14:02:00,1.6554,1.6556,1.6554,1.6554,136300000.0
2006-10-27 14:03:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-27 14:04:00,1.6551,1.6552,1.6549,1.6551,136300000.0
2006-10-27 14:05:00,1.6552,1.6552,1.6548,1.6552,136300000.0
2006-10-27 14:06:00,1.655,1.6551,1.6549,1.6549,136300000.0
2006-10-27 14:07:00,1.6551,1.6552,1.6548,1.6551,136300000.0
2006-10-27 14:08:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-10-27 14:09:00,1.6548,1.655,1.6547,1.6548,136300000.0
2006-10-27 14:10:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-10-27 14:11:00,1.655,1.655,1.6548,1.655,136300000.0
2006-10-27 14:12:00,1.6551,1.6552,1.655,1.655,136300000.0
2006-10-27 14:13:00,1.6551,1.6551,1.655,1.6551,136300000.0
2006-10-27 14:14:00,1.6549,1.655,1.6546,1.6547,136300000.0
2006-10-27 14:15:00,1.6548,1.6553,1.6548,1.6553,136300000.0
2006-10-27 14:16:00,1.6551,1.6557,1.6551,1.6553,136300000.0
2006-10-27 14:18:00,1.6555,1.6557,1.655,1.6551,136300000.0
2006-10-27 14:19:00,1.655,1.6553,1.655,1.6553,136300000.0
2006-10-27 14:20:00,1.6554,1.6555,1.655,1.6552,136300000.0
2006-10-27 14:21:00,1.655,1.6553,1.6549,1.6549,136300000.0
2006-10-27 14:22:00,1.6547,1.6553,1.6547,1.6553,136300000.0
2006-10-27 14:23:00,1.6554,1.6554,1.6548,1.6548,136300000.0
2006-10-27 14:24:00,1.6551,1.6554,1.6551,1.6553,136300000.0
2006-10-27 14:25:00,1.6554,1.6558,1.6553,1.6553,136300000.0
2006-10-27 14:26:00,1.6554,1.6554,1.6551,1.6552,136300000.0
2006-10-27 14:27:00,1.6553,1.6557,1.6551,1.6554,136300000.0
2006-10-27 14:28:00,1.6555,1.6555,1.6552,1.6554,136300000.0
2006-10-27 14:29:00,1.6552,1.6561,1.655,1.6559,136300000.0
2006-10-27 14:30:00,1.6558,1.6561,1.6554,1.6561,136300000.0
2006-10-27 14:31:00,1.6568,1.6573,1.6559,1.6566,136300000.0
2006-10-27 14:32:00,1.6567,1.657,1.6558,1.6568,136300000.0
2006-10-27 14:33:00,1.6567,1.657,1.6564,1.6564,136300000.0
2006-10-27 14:34:00,1.6566,1.657,1.6561,1.6568,136300000.0
2006-10-27 14:35:00,1.6566,1.657,1.6561,1.6563,136300000.0
2006-10-27 14:36:00,1.6562,1.6565,1.6556,1.6558,136300000.0
2006-10-27 14:37:00,1.6556,1.6565,1.6556,1.6562,136300000.0
2006-10-27 14:38:00,1.656,1.6564,1.6557,1.6563,136300000.0
2006-10-27 14:39:00,1.6565,1.6566,1.656,1.656,136300000.0
2006-10-27 14:40:00,1.6564,1.6564,1.6555,1.656,136300000.0
2006-10-27 14:41:00,1.6559,1.6563,1.6557,1.6558,136300000.0
2006-10-27 14:42:00,1.6557,1.656,1.6554,1.6556,136300000.0
2006-10-27 14:43:00,1.6555,1.6558,1.6554,1.6557,136300000.0
2006-10-27 14:44:00,1.6559,1.6561,1.6553,1.6553,136300000.0
2006-10-27 14:45:00,1.6552,1.6554,1.6542,1.655,136300000.0
2006-10-27 14:46:00,1.6549,1.6555,1.6549,1.6555,136300000.0
2006-10-27 14:47:00,1.6553,1.656,1.6553,1.6558,136300000.0
2006-10-27 14:48:00,1.6557,1.6559,1.6555,1.6556,136300000.0
2006-10-27 14:49:00,1.6555,1.6561,1.6555,1.6558,136300000.0
2006-10-27 14:50:00,1.6559,1.656,1.6556,1.6558,136300000.0
2006-10-27 14:51:00,1.6559,1.6561,1.6555,1.6558,136300000.0
2006-10-27 14:52:00,1.656,1.6561,1.6557,1.6561,136300000.0
2006-10-27 14:53:00,1.6559,1.6564,1.6559,1.6562,136300000.0
2006-10-27 14:54:00,1.6564,1.6564,1.6558,1.656,136300000.0
2006-10-27 14:55:00,1.6558,1.6564,1.6558,1.656,136300000.0
2006-10-27 14:56:00,1.6562,1.6567,1.6559,1.6562,136300000.0
2006-10-27 14:57:00,1.6561,1.6565,1.6555,1.6556,136300000.0
2006-10-27 14:58:00,1.6554,1.6558,1.655,1.6556,136300000.0
2006-10-27 14:59:00,1.6557,1.6558,1.6554,1.6554,136300000.0
2006-10-27 15:00:00,1.6552,1.6555,1.6546,1.6551,136300000.0
2006-10-27 15:01:00,1.6549,1.6556,1.6548,1.6552,136300000.0
2006-10-27 15:02:00,1.6551,1.6555,1.6551,1.6552,136300000.0
2006-10-27 15:03:00,1.6556,1.6558,1.6552,1.6554,136300000.0
2006-10-27 15:04:00,1.6556,1.6557,1.6552,1.6553,136300000.0
2006-10-27 15:05:00,1.6555,1.6556,1.6549,1.6554,136300000.0
2006-10-27 15:06:00,1.6553,1.6559,1.6551,1.6559,136300000.0
2006-10-27 15:07:00,1.6557,1.6566,1.6554,1.6566,136300000.0
2006-10-27 15:08:00,1.6564,1.6572,1.6562,1.6569,136300000.0
2006-10-27 15:09:00,1.6568,1.6576,1.6563,1.6565,136300000.0
2006-10-27 15:10:00,1.6566,1.6576,1.6564,1.6574,136300000.0
2006-10-27 15:11:00,1.6573,1.6576,1.6565,1.657,136300000.0
2006-10-27 15:12:00,1.6569,1.6573,1.6568,1.657,136300000.0
2006-10-27 15:13:00,1.6569,1.6575,1.6569,1.6575,136300000.0
2006-10-27 15:14:00,1.6573,1.6576,1.6572,1.6575,136300000.0
2006-10-27 15:15:00,1.6576,1.6578,1.6572,1.6576,136300000.0
2006-10-27 15:16:00,1.6578,1.6581,1.6576,1.6579,136300000.0
2006-10-27 15:17:00,1.6576,1.6578,1.6573,1.6577,136300000.0
2006-10-27 15:18:00,1.6576,1.658,1.6567,1.6567,136300000.0
2006-10-27 15:19:00,1.6568,1.6574,1.6557,1.6557,136300000.0
2006-10-27 15:20:00,1.656,1.6563,1.6557,1.6562,136300000.0
2006-10-27 15:21:00,1.656,1.656,1.6553,1.6556,136300000.0
2006-10-27 15:22:00,1.6554,1.6557,1.655,1.6557,136300000.0
2006-10-27 15:23:00,1.6556,1.656,1.6553,1.6559,136300000.0
2006-10-27 15:24:00,1.656,1.6561,1.6555,1.6557,136300000.0
2006-10-27 15:25:00,1.6555,1.656,1.6555,1.6558,136300000.0
2006-10-27 15:26:00,1.6555,1.6558,1.6555,1.6557,136300000.0
2006-10-27 15:27:00,1.6559,1.6559,1.6553,1.6555,136300000.0
2006-10-27 15:28:00,1.6554,1.6559,1.6554,1.6559,136300000.0
2006-10-27 15:29:00,1.656,1.6565,1.6556,1.6563,136300000.0
2006-10-27 15:30:00,1.6562,1.6568,1.6561,1.6567,136300000.0
2006-10-27 15:31:00,1.6566,1.6567,1.6561,1.6563,136300000.0
2006-10-27 15:32:00,1.6558,1.6563,1.6556,1.656,136300000.0
2006-10-27 15:33:00,1.6558,1.656,1.6556,1.6558,136300000.0
2006-10-27 15:34:00,1.656,1.656,1.6553,1.6556,136300000.0
2006-10-27 15:35:00,1.6555,1.6558,1.6553,1.6557,136300000.0
2006-10-27 15:36:00,1.6555,1.6558,1.6553,1.6553,136300000.0
2006-10-27 15:37:00,1.6554,1.6557,1.6547,1.6547,136300000.0
2006-10-27 15:38:00,1.6548,1.6554,1.6546,1.6553,136300000.0
2006-10-27 15:39:00,1.6551,1.6555,1.6548,1.655,136300000.0
2006-10-27 15:40:00,1.6552,1.6555,1.6549,1.6552,136300000.0
2006-10-27 15:41:00,1.655,1.6553,1.6549,1.6552,136300000.0
2006-10-27 15:42:00,1.6554,1.6556,1.6551,1.6556,136300000.0
2006-10-27 15:43:00,1.6554,1.6556,1.6553,1.6553,136300000.0
2006-10-27 15:44:00,1.6551,1.6555,1.6551,1.6554,136300000.0
2006-10-27 15:45:00,1.6553,1.6556,1.655,1.6554,136300000.0
2006-10-27 15:46:00,1.6551,1.6554,1.6551,1.6552,136300000.0
2006-10-27 15:47:00,1.6551,1.6559,1.6551,1.6555,136300000.0
2006-10-27 15:48:00,1.6554,1.6556,1.6553,1.6554,136300000.0
2006-10-27 15:49:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-10-27 15:50:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-27 15:51:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-10-27 15:52:00,1.6553,1.656,1.6552,1.656,136300000.0
2006-10-27 15:53:00,1.6562,1.6565,1.6558,1.6558,136300000.0
2006-10-27 15:54:00,1.656,1.6562,1.6557,1.6561,136300000.0
2006-10-27 15:55:00,1.6562,1.6563,1.6558,1.656,136300000.0
2006-10-27 15:56:00,1.6558,1.6561,1.6557,1.6559,136300000.0
2006-10-27 15:57:00,1.6561,1.6561,1.6555,1.6557,136300000.0
2006-10-27 15:58:00,1.6556,1.6557,1.6553,1.6557,136300000.0
2006-10-27 15:59:00,1.6554,1.6557,1.6551,1.6557,136300000.0
2006-10-27 16:00:00,1.6556,1.6563,1.6552,1.656,136300000.0
2006-10-27 16:01:00,1.6563,1.6565,1.6557,1.6559,136300000.0
2006-10-27 16:02:00,1.6557,1.6561,1.6555,1.6559,136300000.0
2006-10-27 16:03:00,1.6558,1.6563,1.6556,1.656,136300000.0
2006-10-27 16:04:00,1.6561,1.6563,1.6555,1.6557,136300000.0
2006-10-27 16:05:00,1.6555,1.6561,1.6553,1.656,136300000.0
2006-10-27 16:06:00,1.6559,1.6564,1.6557,1.656,136300000.0
2006-10-27 16:07:00,1.6561,1.6564,1.6559,1.6563,136300000.0
2006-10-27 16:08:00,1.6562,1.6565,1.6561,1.6562,136300000.0
2006-10-27 16:09:00,1.6563,1.6564,1.6558,1.6561,136300000.0
2006-10-27 16:10:00,1.6562,1.6564,1.6559,1.6559,136300000.0
2006-10-27 16:11:00,1.656,1.6562,1.6558,1.6561,136300000.0
2006-10-27 16:12:00,1.656,1.6566,1.656,1.6564,136300000.0
2006-10-27 16:13:00,1.6563,1.6565,1.6559,1.6563,136300000.0
2006-10-27 16:14:00,1.6564,1.6565,1.6561,1.6564,136300000.0
2006-10-27 16:15:00,1.6566,1.6567,1.6561,1.6562,136300000.0
2006-10-27 16:16:00,1.6564,1.6564,1.6556,1.6556,136300000.0
2006-10-27 16:17:00,1.6555,1.6559,1.6553,1.6558,136300000.0
2006-10-27 16:18:00,1.6557,1.656,1.6557,1.6558,136300000.0
2006-10-27 16:19:00,1.6557,1.656,1.6554,1.6558,136300000.0
2006-10-27 16:20:00,1.6557,1.6559,1.6554,1.6556,136300000.0
2006-10-27 16:21:00,1.6555,1.6562,1.6555,1.6558,136300000.0
2006-10-27 16:22:00,1.6556,1.6558,1.6554,1.6556,136300000.0
2006-10-27 16:23:00,1.6554,1.656,1.6554,1.6557,136300000.0
2006-10-27 16:24:00,1.6555,1.656,1.6555,1.656,136300000.0
2006-10-27 16:25:00,1.6558,1.6559,1.6554,1.6558,136300000.0
2006-10-27 16:26:00,1.6557,1.6561,1.6556,1.6559,136300000.0
2006-10-27 16:27:00,1.656,1.6562,1.6558,1.6561,136300000.0
2006-10-27 16:28:00,1.6563,1.6563,1.656,1.6561,136300000.0
2006-10-27 16:29:00,1.6563,1.6563,1.656,1.656,136300000.0
2006-10-27 16:30:00,1.6559,1.6562,1.6557,1.6562,136300000.0
2006-10-27 16:31:00,1.6561,1.6561,1.6559,1.656,136300000.0
2006-10-27 16:32:00,1.6563,1.6563,1.6558,1.6561,136300000.0
2006-10-27 16:33:00,1.6559,1.6561,1.6556,1.6556,136300000.0
2006-10-27 16:34:00,1.6558,1.6559,1.6553,1.6555,136300000.0
2006-10-27 16:35:00,1.6554,1.6558,1.6552,1.6558,136300000.0
2006-10-27 16:36:00,1.6556,1.6558,1.6554,1.6558,136300000.0
2006-10-27 16:37:00,1.6556,1.6558,1.6553,1.6557,136300000.0
2006-10-27 16:38:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2006-10-27 16:39:00,1.6555,1.6557,1.6551,1.6554,136300000.0
2006-10-27 16:40:00,1.6553,1.6558,1.6553,1.6553,136300000.0
2006-10-27 16:41:00,1.6555,1.6555,1.6553,1.6555,136300000.0
2006-10-27 16:42:00,1.6554,1.656,1.6553,1.656,136300000.0
2006-10-27 16:43:00,1.6561,1.6563,1.6558,1.6563,136300000.0
2006-10-27 16:44:00,1.6565,1.6565,1.656,1.656,136300000.0
2006-10-27 16:45:00,1.6563,1.6565,1.656,1.6561,136300000.0
2006-10-27 16:46:00,1.656,1.656,1.6555,1.6557,136300000.0
2006-10-27 16:47:00,1.6555,1.6559,1.6555,1.6558,136300000.0
2006-10-27 16:48:00,1.6556,1.6558,1.6551,1.6551,136300000.0
2006-10-27 16:49:00,1.6553,1.6554,1.6549,1.6551,136300000.0
2006-10-27 16:50:00,1.6553,1.6555,1.6549,1.655,136300000.0
2006-10-27 16:51:00,1.6549,1.6553,1.6549,1.6553,136300000.0
2006-10-27 16:52:00,1.655,1.6553,1.655,1.6552,136300000.0
2006-10-27 16:53:00,1.6554,1.6554,1.6544,1.6548,136300000.0
2006-10-27 16:54:00,1.6549,1.6551,1.6548,1.6548,136300000.0
2006-10-27 16:55:00,1.6547,1.655,1.6546,1.655,136300000.0
2006-10-27 16:56:00,1.6549,1.6551,1.6548,1.6551,136300000.0
2006-10-27 16:57:00,1.6549,1.6551,1.6547,1.6549,136300000.0
2006-10-27 16:58:00,1.6552,1.6553,1.6549,1.6552,136300000.0
2006-10-27 16:59:00,1.6554,1.6558,1.6553,1.6558,136300000.0
2006-10-27 17:00:00,1.6556,1.6559,1.6553,1.6556,136300000.0
2006-10-27 17:01:00,1.6557,1.6558,1.6553,1.6558,136300000.0
2006-10-27 17:02:00,1.6557,1.6558,1.6552,1.6553,136300000.0
2006-10-27 17:03:00,1.6552,1.6555,1.6551,1.6554,136300000.0
2006-10-27 17:04:00,1.6555,1.656,1.6554,1.6556,136300000.0
2006-10-27 17:05:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2006-10-27 17:06:00,1.6556,1.6558,1.6555,1.6555,136300000.0
2006-10-27 17:07:00,1.6556,1.6558,1.6555,1.6556,136300000.0
2006-10-27 17:08:00,1.6557,1.6561,1.6557,1.6561,136300000.0
2006-10-27 17:09:00,1.6557,1.6558,1.6552,1.6554,136300000.0
2006-10-27 17:10:00,1.6555,1.6559,1.6555,1.6558,136300000.0
2006-10-27 17:11:00,1.6559,1.6559,1.6554,1.6554,136300000.0
2006-10-27 17:12:00,1.6558,1.6558,1.6554,1.6556,136300000.0
2006-10-27 17:13:00,1.6557,1.6559,1.6553,1.6556,136300000.0
2006-10-27 17:14:00,1.6558,1.6559,1.6555,1.6557,136300000.0
2006-10-27 17:15:00,1.6558,1.6569,1.6558,1.6565,136300000.0
2006-10-27 17:16:00,1.6564,1.6565,1.6561,1.6562,136300000.0
2006-10-27 17:17:00,1.6567,1.6567,1.6559,1.6565,136300000.0
2006-10-27 17:18:00,1.6566,1.6566,1.6561,1.6564,136300000.0
2006-10-27 17:19:00,1.6565,1.6566,1.6563,1.6564,136300000.0
2006-10-27 17:20:00,1.6565,1.6568,1.6563,1.6567,136300000.0
2006-10-27 17:21:00,1.6568,1.657,1.6564,1.6564,136300000.0
2006-10-27 17:22:00,1.6566,1.6575,1.6566,1.6571,136300000.0
2006-10-27 17:23:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-27 17:24:00,1.6572,1.6578,1.6571,1.6576,136300000.0
2006-10-27 17:25:00,1.6577,1.6581,1.6575,1.6575,136300000.0
2006-10-27 17:26:00,1.6576,1.6578,1.6573,1.6576,136300000.0
2006-10-27 17:27:00,1.6574,1.6579,1.6573,1.6573,136300000.0
2006-10-27 17:28:00,1.6571,1.6573,1.6569,1.6571,136300000.0
2006-10-27 17:29:00,1.6569,1.6571,1.6559,1.6563,136300000.0
2006-10-27 17:30:00,1.6561,1.6563,1.6555,1.6556,136300000.0
2006-10-27 17:31:00,1.6555,1.6558,1.6554,1.6555,136300000.0
2006-10-27 17:32:00,1.6557,1.6561,1.6555,1.6559,136300000.0
2006-10-27 17:33:00,1.656,1.656,1.6556,1.6558,136300000.0
2006-10-27 17:34:00,1.6557,1.6558,1.6554,1.6557,136300000.0
2006-10-27 17:35:00,1.6556,1.6566,1.6556,1.6565,136300000.0
2006-10-27 17:36:00,1.6564,1.6568,1.656,1.6561,136300000.0
2006-10-27 17:37:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-10-27 17:38:00,1.6559,1.6563,1.6557,1.6563,136300000.0
2006-10-27 17:39:00,1.6564,1.6565,1.656,1.656,136300000.0
2006-10-27 17:40:00,1.6559,1.6561,1.6558,1.656,136300000.0
2006-10-27 17:41:00,1.6561,1.6563,1.6558,1.6558,136300000.0
2006-10-27 17:42:00,1.6559,1.656,1.6558,1.656,136300000.0
2006-10-27 17:44:00,1.6561,1.6561,1.6559,1.656,136300000.0
2006-10-27 17:45:00,1.6559,1.656,1.6555,1.6555,136300000.0
2006-10-27 17:46:00,1.6557,1.6558,1.6555,1.6558,136300000.0
2006-10-27 17:47:00,1.656,1.6561,1.6557,1.6558,136300000.0
2006-10-27 17:48:00,1.6557,1.6559,1.6555,1.6557,136300000.0
2006-10-27 17:49:00,1.6558,1.656,1.6554,1.6554,136300000.0
2006-10-27 17:50:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2006-10-27 17:51:00,1.6552,1.6557,1.6552,1.6553,136300000.0
2006-10-27 17:52:00,1.6555,1.6556,1.6552,1.6554,136300000.0
2006-10-27 17:53:00,1.6552,1.6556,1.655,1.655,136300000.0
2006-10-27 17:54:00,1.6552,1.6552,1.6548,1.6548,136300000.0
2006-10-27 17:55:00,1.655,1.6551,1.6547,1.6549,136300000.0
2006-10-27 17:56:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-27 17:57:00,1.6548,1.655,1.6547,1.6549,136300000.0
2006-10-27 17:58:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-27 17:59:00,1.6551,1.6555,1.6551,1.6555,136300000.0
2006-10-27 18:00:00,1.655,1.6554,1.655,1.6552,136300000.0
2006-10-27 18:01:00,1.6551,1.6553,1.6549,1.6552,136300000.0
2006-10-27 18:02:00,1.6549,1.6554,1.6549,1.6554,136300000.0
2006-10-27 18:03:00,1.6552,1.6556,1.655,1.6551,136300000.0
2006-10-27 18:04:00,1.6549,1.6555,1.6549,1.6552,136300000.0
2006-10-27 18:05:00,1.6551,1.6554,1.6549,1.6552,136300000.0
2006-10-27 18:06:00,1.6548,1.6552,1.6548,1.655,136300000.0
2006-10-27 18:07:00,1.6551,1.6551,1.655,1.6551,136300000.0
2006-10-27 18:08:00,1.6553,1.6554,1.655,1.655,136300000.0
2006-10-27 18:09:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-10-27 18:10:00,1.6548,1.6553,1.6547,1.6553,136300000.0
2006-10-27 18:11:00,1.6551,1.6552,1.6547,1.6549,136300000.0
2006-10-27 18:12:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2006-10-27 18:13:00,1.6544,1.6549,1.6544,1.6549,136300000.0
2006-10-27 18:14:00,1.6548,1.6551,1.6545,1.6551,136300000.0
2006-10-27 18:15:00,1.655,1.6552,1.6548,1.6551,136300000.0
2006-10-27 18:16:00,1.6554,1.6554,1.6548,1.6548,136300000.0
2006-10-27 18:17:00,1.6547,1.655,1.6547,1.6547,136300000.0
2006-10-27 18:18:00,1.6549,1.655,1.6547,1.6549,136300000.0
2006-10-27 18:19:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-27 18:20:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-10-27 18:21:00,1.6545,1.6551,1.6545,1.6551,136300000.0
2006-10-27 18:22:00,1.6549,1.6553,1.6549,1.6553,136300000.0
2006-10-27 18:23:00,1.6552,1.6557,1.6551,1.6554,136300000.0
2006-10-27 18:24:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2006-10-27 18:25:00,1.6555,1.6558,1.6555,1.6555,136300000.0
2006-10-27 18:26:00,1.6557,1.6558,1.6554,1.6554,136300000.0
2006-10-27 18:27:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-10-27 18:28:00,1.6554,1.6558,1.6554,1.6556,136300000.0
2006-10-27 18:29:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2006-10-27 18:32:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2006-10-27 18:33:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2006-10-27 18:35:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2006-10-27 18:36:00,1.6555,1.6559,1.6555,1.6559,136300000.0
2006-10-27 18:37:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-27 18:38:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-10-27 18:39:00,1.656,1.656,1.6558,1.6558,136300000.0
2006-10-27 18:40:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-10-27 18:41:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-27 18:42:00,1.6562,1.6562,1.6558,1.6558,136300000.0
2006-10-27 18:43:00,1.656,1.656,1.6558,1.656,136300000.0
2006-10-27 18:44:00,1.6559,1.656,1.6558,1.6559,136300000.0
2006-10-27 18:45:00,1.6558,1.6559,1.6557,1.6558,136300000.0
2006-10-27 18:46:00,1.6556,1.6557,1.6553,1.6554,136300000.0
2006-10-27 18:47:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-27 18:48:00,1.6553,1.6554,1.6552,1.6554,136300000.0
2006-10-27 18:49:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-27 18:50:00,1.6557,1.6559,1.6555,1.6555,136300000.0
2006-10-27 18:51:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-10-27 18:52:00,1.6554,1.6555,1.6552,1.6554,136300000.0
2006-10-27 18:53:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2006-10-27 18:54:00,1.6552,1.6555,1.655,1.6554,136300000.0
2006-10-27 18:55:00,1.6552,1.6554,1.6551,1.6551,136300000.0
2006-10-27 18:56:00,1.6552,1.6555,1.6551,1.6551,136300000.0
2006-10-27 18:57:00,1.6552,1.6553,1.655,1.6551,136300000.0
2006-10-27 18:58:00,1.6552,1.6552,1.655,1.6551,136300000.0
2006-10-27 18:59:00,1.6552,1.6552,1.6549,1.6549,136300000.0
2006-10-27 19:00:00,1.655,1.6554,1.6549,1.6553,136300000.0
2006-10-27 19:01:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-27 19:02:00,1.6554,1.6554,1.6552,1.6554,136300000.0
2006-10-27 19:03:00,1.6552,1.6553,1.6552,1.6552,136300000.0
2006-10-27 19:04:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-27 19:06:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-10-27 19:08:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-27 19:09:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-27 19:10:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-10-27 19:11:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-27 19:12:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-27 19:13:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2006-10-27 19:14:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2006-10-27 19:15:00,1.6556,1.6556,1.6552,1.6554,136300000.0
2006-10-27 19:16:00,1.6552,1.6558,1.6552,1.6556,136300000.0
2006-10-27 19:17:00,1.6558,1.6558,1.6554,1.6556,136300000.0
2006-10-27 19:18:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-10-27 19:20:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-10-27 19:21:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2006-10-27 19:25:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-10-27 19:27:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2006-10-27 19:28:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2006-10-27 19:29:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-10-27 19:30:00,1.6554,1.6555,1.6552,1.6555,136300000.0
2006-10-27 19:31:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-10-27 19:32:00,1.6559,1.6559,1.6557,1.6559,136300000.0
2006-10-27 19:33:00,1.6557,1.656,1.6557,1.6559,136300000.0
2006-10-27 19:34:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2006-10-27 19:35:00,1.6551,1.6554,1.655,1.6554,136300000.0
2006-10-27 19:36:00,1.6551,1.6554,1.6551,1.6552,136300000.0
2006-10-27 19:37:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-27 19:38:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2006-10-27 19:40:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-10-27 19:42:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-10-27 19:44:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-10-27 19:45:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2006-10-27 19:46:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-27 19:47:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-27 19:48:00,1.6549,1.655,1.6547,1.6548,136300000.0
2006-10-27 19:49:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2006-10-27 19:50:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-10-27 19:51:00,1.6548,1.6551,1.6547,1.6549,136300000.0
2006-10-27 19:52:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2006-10-27 19:53:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-10-27 19:54:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-10-27 19:55:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-10-27 19:56:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-27 19:57:00,1.655,1.6552,1.655,1.6552,136300000.0
2006-10-27 20:00:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-10-27 20:01:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-27 20:02:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-27 20:06:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-10-27 20:07:00,1.6551,1.6552,1.6548,1.6548,136300000.0
2006-10-27 20:08:00,1.655,1.6552,1.655,1.655,136300000.0
2006-10-27 20:09:00,1.6551,1.6552,1.6547,1.6549,136300000.0
2006-10-27 20:10:00,1.6548,1.655,1.6546,1.655,136300000.0
2006-10-27 20:11:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2006-10-27 20:12:00,1.655,1.6557,1.655,1.6556,136300000.0
2006-10-27 20:13:00,1.6558,1.6558,1.6553,1.6554,136300000.0
2006-10-27 20:14:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-27 20:15:00,1.6552,1.6554,1.6552,1.6552,136300000.0
2006-10-27 20:16:00,1.6554,1.6554,1.6552,1.6554,136300000.0
2006-10-27 20:17:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-27 20:18:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-27 20:19:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-27 20:20:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2006-10-27 20:21:00,1.6555,1.6556,1.6552,1.6552,136300000.0
2006-10-27 20:22:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-10-27 20:23:00,1.6554,1.6554,1.6552,1.6554,136300000.0
2006-10-27 20:25:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-27 20:26:00,1.6552,1.6554,1.6551,1.6552,136300000.0
2006-10-27 20:27:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-10-27 20:28:00,1.6553,1.6556,1.6552,1.6556,136300000.0
2006-10-27 20:35:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-10-27 20:36:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-10-27 20:37:00,1.6555,1.6555,1.6552,1.6554,136300000.0
2006-10-27 20:39:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-27 20:40:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2006-10-27 20:41:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2006-10-27 20:42:00,1.6554,1.6556,1.6554,1.6555,136300000.0
2006-10-27 20:43:00,1.6554,1.6556,1.6545,1.6552,136300000.0
2006-10-27 20:44:00,1.6551,1.6553,1.6549,1.6551,136300000.0
2006-10-27 20:45:00,1.6549,1.6554,1.6549,1.6554,136300000.0
2006-10-27 20:46:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2006-10-27 20:47:00,1.6554,1.6554,1.6551,1.6553,136300000.0
2006-10-27 20:48:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2006-10-27 20:49:00,1.6546,1.655,1.6542,1.6549,136300000.0
2006-10-27 20:50:00,1.655,1.6553,1.6548,1.655,136300000.0
2006-10-27 20:51:00,1.6549,1.6553,1.6549,1.6551,136300000.0
2006-10-27 20:52:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2006-10-27 20:53:00,1.6553,1.6554,1.6552,1.6553,136300000.0
2006-10-27 20:54:00,1.6554,1.6556,1.6553,1.6556,136300000.0
2006-10-27 20:55:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-10-27 20:56:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2006-10-27 20:57:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-10-27 20:58:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2006-10-27 20:59:00,1.6547,1.6547,1.6544,1.6546,136300000.0
2006-10-27 21:00:00,1.6547,1.6556,1.6545,1.6556,136300000.0
2006-10-27 21:01:00,1.6559,1.6561,1.6556,1.6557,136300000.0
2006-10-27 21:02:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2006-10-27 21:03:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2006-10-27 21:04:00,1.6557,1.6559,1.6556,1.6559,136300000.0
2006-10-27 21:05:00,1.6558,1.656,1.6558,1.6559,136300000.0
2006-10-27 21:06:00,1.656,1.656,1.6555,1.6556,136300000.0
2006-10-27 21:07:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2006-10-27 21:08:00,1.6553,1.656,1.6553,1.656,136300000.0
2006-10-27 21:09:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-10-27 21:10:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-10-27 21:11:00,1.6557,1.6558,1.6552,1.6556,136300000.0
2006-10-27 21:12:00,1.6555,1.6559,1.6555,1.6559,136300000.0
2006-10-27 21:13:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-27 21:15:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2006-10-27 21:16:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-10-27 21:17:00,1.6562,1.6564,1.656,1.6561,136300000.0
2006-10-27 21:18:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-10-27 21:19:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-27 21:20:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-27 21:21:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2006-10-27 21:22:00,1.6561,1.6563,1.656,1.6563,136300000.0
2006-10-27 21:23:00,1.6564,1.6564,1.6562,1.6562,136300000.0
2006-10-27 21:24:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-10-27 21:25:00,1.6562,1.6566,1.6562,1.6564,136300000.0
2006-10-27 21:26:00,1.6561,1.6563,1.6561,1.6561,136300000.0
2006-10-27 21:27:00,1.656,1.6561,1.656,1.656,136300000.0
2006-10-27 21:28:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-27 21:29:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-27 21:30:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-27 21:31:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-27 21:32:00,1.656,1.6562,1.656,1.6562,136300000.0
2006-10-27 21:33:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-27 21:34:00,1.6562,1.6563,1.6559,1.6559,136300000.0
2006-10-27 21:36:00,1.6561,1.6562,1.6559,1.6559,136300000.0
2006-10-27 21:37:00,1.656,1.656,1.6558,1.656,136300000.0
2006-10-27 21:38:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-10-27 21:39:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-10-27 21:40:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-27 21:42:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2006-10-27 21:43:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2006-10-27 21:44:00,1.6556,1.6559,1.6556,1.6557,136300000.0
2006-10-27 21:45:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-10-27 21:48:00,1.656,1.6561,1.6559,1.656,136300000.0
2006-10-27 21:49:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-10-27 21:50:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-10-27 21:51:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-10-27 21:52:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2006-10-27 21:53:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-27 21:54:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-27 21:55:00,1.656,1.6562,1.656,1.6561,136300000.0
2006-10-27 21:57:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-10-27 21:59:00,1.6564,1.6564,1.6562,1.6564,136300000.0
2006-10-27 22:00:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-10-27 22:01:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-10-27 22:02:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-10-27 22:03:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2006-10-27 22:04:00,1.6562,1.6568,1.6562,1.6568,136300000.0
2006-10-27 22:05:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2006-10-27 22:06:00,1.6572,1.6574,1.6571,1.6574,136300000.0
2006-10-27 22:07:00,1.6575,1.6575,1.6574,1.6574,136300000.0
2006-10-27 22:08:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-10-27 22:09:00,1.6576,1.6578,1.6575,1.6575,136300000.0
2006-10-27 22:10:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-27 22:12:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2006-10-27 22:13:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-27 22:14:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2006-10-27 22:15:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2006-10-27 22:16:00,1.6574,1.6574,1.6572,1.6574,136300000.0
2006-10-27 22:18:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-10-27 22:20:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2006-10-27 22:21:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2006-10-27 22:22:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2006-10-27 22:24:00,1.6573,1.6576,1.6573,1.6573,136300000.0
2006-10-27 22:25:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2006-10-27 22:26:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2006-10-27 22:27:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-10-27 22:28:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2006-10-27 22:30:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2006-10-27 22:31:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2006-10-27 22:32:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2006-10-27 22:33:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2006-10-27 22:34:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2006-10-27 22:35:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2006-10-27 22:36:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2006-10-27 22:37:00,1.6578,1.6578,1.6573,1.6577,136300000.0
2006-10-27 22:38:00,1.6574,1.6577,1.6574,1.6576,136300000.0
2006-10-27 22:39:00,1.6577,1.6579,1.6575,1.6578,136300000.0
2006-10-27 22:40:00,1.6577,1.658,1.6577,1.658,136300000.0
2006-10-27 22:41:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-10-27 22:42:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2006-10-27 22:43:00,1.658,1.6581,1.6579,1.6579,136300000.0
2006-10-27 22:44:00,1.658,1.658,1.6579,1.658,136300000.0
2006-10-27 22:45:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-27 22:46:00,1.658,1.658,1.658,1.658,136300000.0
2006-10-27 22:48:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-27 22:49:00,1.6579,1.6579,1.6575,1.6578,136300000.0
2006-10-27 22:50:00,1.6579,1.658,1.6578,1.658,136300000.0
2006-10-27 22:51:00,1.6579,1.6582,1.6578,1.658,136300000.0
2006-10-27 22:52:00,1.6578,1.6582,1.6577,1.6582,136300000.0
2006-10-27 22:53:00,1.6583,1.6583,1.6579,1.658,136300000.0
2006-10-27 22:54:00,1.6581,1.6581,1.6576,1.6576,136300000.0
2006-10-27 22:55:00,1.6575,1.6578,1.6575,1.6575,136300000.0
2006-10-27 22:56:00,1.6576,1.6579,1.6576,1.6577,136300000.0
2006-10-27 22:57:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2006-10-27 22:58:00,1.6575,1.6578,1.6572,1.6575,136300000.0
2006-10-27 22:59:00,1.6576,1.6576,1.6573,1.6575,136300000.0
2006-10-30 00:00:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-30 01:02:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-30 01:03:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-10-30 01:04:00,1.6562,1.6563,1.656,1.6562,136300000.0
2006-10-30 01:05:00,1.656,1.6562,1.656,1.656,136300000.0
2006-10-30 01:06:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-30 01:07:00,1.6559,1.6559,1.6555,1.6555,136300000.0
2006-10-30 01:08:00,1.6557,1.6559,1.6555,1.6557,136300000.0
2006-10-30 01:09:00,1.6558,1.6558,1.6555,1.6557,136300000.0
2006-10-30 01:10:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-30 01:11:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-10-30 01:12:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-30 01:13:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-10-30 01:14:00,1.656,1.656,1.656,1.656,136300000.0
2006-10-30 01:16:00,1.6562,1.6562,1.6558,1.6558,136300000.0
2006-10-30 01:17:00,1.656,1.656,1.6558,1.6559,136300000.0
2006-10-30 01:18:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-30 01:19:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-30 01:20:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2006-10-30 01:21:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-10-30 01:22:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2006-10-30 01:23:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2006-10-30 01:24:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-10-30 01:25:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-10-30 01:26:00,1.6556,1.6556,1.6554,1.6556,136300000.0
2006-10-30 01:27:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-10-30 01:28:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-30 01:29:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2006-10-30 01:30:00,1.6557,1.6557,1.6555,1.6557,136300000.0
2006-10-30 01:31:00,1.6558,1.6558,1.6555,1.6556,136300000.0
2006-10-30 01:32:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-10-30 01:34:00,1.656,1.656,1.6557,1.6558,136300000.0
2006-10-30 01:37:00,1.6557,1.6558,1.6555,1.6558,136300000.0
2006-10-30 01:38:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-10-30 01:40:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2006-10-30 01:41:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2006-10-30 01:42:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-10-30 01:43:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2006-10-30 01:45:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2006-10-30 01:46:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2006-10-30 01:47:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2006-10-30 01:48:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-10-30 01:49:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-10-30 01:52:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2006-10-30 01:53:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2006-10-30 01:55:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2006-10-30 01:57:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2006-10-30 01:58:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-10-30 01:59:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2006-10-30 02:00:00,1.6556,1.6556,1.6553,1.6555,136300000.0
2006-10-30 02:01:00,1.6553,1.6554,1.6549,1.6549,136300000.0
2006-10-30 02:02:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-10-30 02:03:00,1.655,1.6551,1.6549,1.6549,136300000.0
2006-10-30 02:04:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-10-30 02:05:00,1.6547,1.6549,1.6546,1.6546,136300000.0
2006-10-30 02:06:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-10-30 02:07:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-30 02:08:00,1.6545,1.6546,1.6545,1.6545,136300000.0
2006-10-30 02:09:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2006-10-30 02:10:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-30 02:11:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-30 02:12:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-10-30 02:13:00,1.6545,1.6549,1.6543,1.6546,136300000.0
2006-10-30 02:14:00,1.6544,1.6546,1.6542,1.6542,136300000.0
2006-10-30 02:15:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-10-30 02:16:00,1.654,1.6541,1.654,1.6541,136300000.0
2006-10-30 02:17:00,1.6542,1.6542,1.6539,1.6541,136300000.0
2006-10-30 02:18:00,1.654,1.6541,1.6537,1.6537,136300000.0
2006-10-30 02:19:00,1.6538,1.654,1.6538,1.6538,136300000.0
2006-10-30 02:20:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-10-30 02:21:00,1.6539,1.6541,1.6537,1.6539,136300000.0
2006-10-30 02:22:00,1.6538,1.6539,1.6537,1.6539,136300000.0
2006-10-30 02:23:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-10-30 02:24:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2006-10-30 02:25:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2006-10-30 02:26:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2006-10-30 02:27:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2006-10-30 02:28:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-10-30 02:29:00,1.654,1.654,1.6537,1.6537,136300000.0
2006-10-30 02:30:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2006-10-30 02:31:00,1.6537,1.6538,1.6537,1.6537,136300000.0
2006-10-30 02:32:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2006-10-30 02:33:00,1.6538,1.6545,1.6537,1.6543,136300000.0
2006-10-30 02:34:00,1.6542,1.6543,1.6539,1.6543,136300000.0
2006-10-30 02:35:00,1.6542,1.6542,1.6539,1.6539,136300000.0
2006-10-30 02:36:00,1.6538,1.6541,1.6538,1.6539,136300000.0
2006-10-30 02:37:00,1.6538,1.6541,1.6537,1.6539,136300000.0
2006-10-30 02:38:00,1.654,1.654,1.6539,1.6539,136300000.0
2006-10-30 02:39:00,1.6538,1.6539,1.6535,1.6538,136300000.0
2006-10-30 02:40:00,1.6536,1.654,1.6536,1.6538,136300000.0
2006-10-30 02:41:00,1.6539,1.6541,1.6538,1.6541,136300000.0
2006-10-30 02:42:00,1.654,1.654,1.6536,1.6536,136300000.0
2006-10-30 02:43:00,1.6537,1.654,1.6536,1.6538,136300000.0
2006-10-30 02:44:00,1.6537,1.6538,1.6536,1.6537,136300000.0
2006-10-30 02:45:00,1.6536,1.654,1.6536,1.6538,136300000.0
2006-10-30 02:46:00,1.654,1.654,1.6537,1.6539,136300000.0
2006-10-30 02:47:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2006-10-30 02:48:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2006-10-30 02:49:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-10-30 02:50:00,1.6538,1.6541,1.6538,1.6538,136300000.0
2006-10-30 02:51:00,1.6537,1.654,1.6537,1.654,136300000.0
2006-10-30 02:52:00,1.6541,1.6541,1.6537,1.654,136300000.0
2006-10-30 02:53:00,1.6542,1.6542,1.6538,1.6539,136300000.0
2006-10-30 02:54:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-10-30 02:55:00,1.654,1.654,1.654,1.654,136300000.0
2006-10-30 02:56:00,1.6538,1.654,1.6537,1.654,136300000.0
2006-10-30 02:57:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-10-30 02:58:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-10-30 02:59:00,1.6541,1.6542,1.6538,1.654,136300000.0
2006-10-30 03:00:00,1.6538,1.6541,1.6538,1.6538,136300000.0
2006-10-30 03:01:00,1.654,1.6543,1.654,1.6542,136300000.0
2006-10-30 03:02:00,1.6541,1.6542,1.6536,1.6537,136300000.0
2006-10-30 03:03:00,1.6536,1.6539,1.6535,1.6537,136300000.0
2006-10-30 03:04:00,1.6536,1.6539,1.6536,1.6537,136300000.0
2006-10-30 03:06:00,1.6539,1.6539,1.6536,1.6537,136300000.0
2006-10-30 03:07:00,1.654,1.654,1.6537,1.6538,136300000.0
2006-10-30 03:08:00,1.6537,1.6539,1.6537,1.6537,136300000.0
2006-10-30 03:09:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-10-30 03:10:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2006-10-30 03:11:00,1.6538,1.6541,1.6538,1.6539,136300000.0
2006-10-30 03:12:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-10-30 03:13:00,1.6538,1.654,1.6537,1.6538,136300000.0
2006-10-30 03:14:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2006-10-30 03:15:00,1.6537,1.6538,1.6536,1.6537,136300000.0
2006-10-30 03:16:00,1.6538,1.6542,1.6537,1.6542,136300000.0
2006-10-30 03:17:00,1.654,1.6542,1.6538,1.6541,136300000.0
2006-10-30 03:18:00,1.6539,1.6541,1.6536,1.6536,136300000.0
2006-10-30 03:19:00,1.6538,1.6539,1.6533,1.6536,136300000.0
2006-10-30 03:20:00,1.6535,1.6539,1.6535,1.6538,136300000.0
2006-10-30 03:21:00,1.6536,1.6538,1.6535,1.6536,136300000.0
2006-10-30 03:22:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2006-10-30 03:23:00,1.6536,1.6536,1.6533,1.6535,136300000.0
2006-10-30 03:24:00,1.6533,1.6533,1.653,1.653,136300000.0
2006-10-30 03:25:00,1.6532,1.6534,1.653,1.6534,136300000.0
2006-10-30 03:26:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-10-30 03:27:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-10-30 03:29:00,1.6533,1.6535,1.6532,1.6533,136300000.0
2006-10-30 03:30:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2006-10-30 03:31:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2006-10-30 03:32:00,1.6536,1.6536,1.6532,1.6534,136300000.0
2006-10-30 03:33:00,1.6533,1.6534,1.6531,1.6534,136300000.0
2006-10-30 03:34:00,1.6532,1.6532,1.6529,1.6531,136300000.0
2006-10-30 03:35:00,1.6532,1.6532,1.653,1.6532,136300000.0
2006-10-30 03:36:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-10-30 03:37:00,1.653,1.6534,1.653,1.6533,136300000.0
2006-10-30 03:38:00,1.6532,1.6534,1.6531,1.6534,136300000.0
2006-10-30 03:39:00,1.6532,1.6535,1.6532,1.6533,136300000.0
2006-10-30 03:40:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2006-10-30 03:41:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2006-10-30 03:42:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-10-30 03:43:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-10-30 03:44:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2006-10-30 03:45:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-10-30 03:46:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-10-30 03:47:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-10-30 03:49:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-10-30 03:50:00,1.6533,1.6533,1.6531,1.6533,136300000.0
2006-10-30 03:51:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-10-30 03:52:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-10-30 03:53:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-30 03:54:00,1.6531,1.6532,1.653,1.6531,136300000.0
2006-10-30 03:55:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2006-10-30 03:56:00,1.653,1.6532,1.6529,1.6529,136300000.0
2006-10-30 03:57:00,1.653,1.6534,1.6529,1.6534,136300000.0
2006-10-30 03:58:00,1.6533,1.6534,1.653,1.653,136300000.0
2006-10-30 03:59:00,1.6532,1.6532,1.6529,1.6531,136300000.0
2006-10-30 04:00:00,1.653,1.6531,1.653,1.653,136300000.0
2006-10-30 04:01:00,1.6527,1.6531,1.6526,1.6529,136300000.0
2006-10-30 04:02:00,1.653,1.653,1.6527,1.653,136300000.0
2006-10-30 04:03:00,1.6528,1.6533,1.6528,1.6531,136300000.0
2006-10-30 04:04:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-10-30 04:05:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-30 04:06:00,1.653,1.6533,1.653,1.6531,136300000.0
2006-10-30 04:07:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2006-10-30 04:08:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-10-30 04:09:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2006-10-30 04:10:00,1.6529,1.6534,1.6529,1.6534,136300000.0
2006-10-30 04:11:00,1.6532,1.6538,1.6532,1.6534,136300000.0
2006-10-30 04:12:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-10-30 04:13:00,1.6535,1.6538,1.6533,1.6538,136300000.0
2006-10-30 04:14:00,1.6539,1.6539,1.6535,1.6536,136300000.0
2006-10-30 04:15:00,1.6535,1.6539,1.6535,1.6539,136300000.0
2006-10-30 04:17:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-10-30 04:18:00,1.6538,1.6539,1.6536,1.6537,136300000.0
2006-10-30 04:19:00,1.6538,1.6538,1.6536,1.6537,136300000.0
2006-10-30 04:21:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-10-30 04:22:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2006-10-30 04:23:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-10-30 04:24:00,1.6536,1.6538,1.6536,1.6536,136300000.0
2006-10-30 04:25:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2006-10-30 04:26:00,1.6536,1.6536,1.6533,1.6533,136300000.0
2006-10-30 04:28:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2006-10-30 04:29:00,1.6535,1.6535,1.6533,1.6535,136300000.0
2006-10-30 04:31:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2006-10-30 04:32:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2006-10-30 04:33:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2006-10-30 04:34:00,1.6539,1.6539,1.6536,1.6538,136300000.0
2006-10-30 04:35:00,1.6536,1.6541,1.6536,1.654,136300000.0
2006-10-30 04:36:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2006-10-30 04:37:00,1.6539,1.6541,1.6537,1.6539,136300000.0
2006-10-30 04:38:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2006-10-30 04:41:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2006-10-30 04:42:00,1.6537,1.6539,1.6537,1.6538,136300000.0
2006-10-30 04:43:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2006-10-30 04:44:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-10-30 04:45:00,1.6541,1.6541,1.6538,1.654,136300000.0
2006-10-30 04:46:00,1.6538,1.654,1.6538,1.6538,136300000.0
2006-10-30 04:47:00,1.654,1.6542,1.6538,1.6542,136300000.0
2006-10-30 04:48:00,1.6543,1.6545,1.6543,1.6543,136300000.0
2006-10-30 04:49:00,1.6542,1.6545,1.654,1.6541,136300000.0
2006-10-30 04:50:00,1.6543,1.6543,1.6541,1.6543,136300000.0
2006-10-30 04:52:00,1.6542,1.6543,1.6539,1.6539,136300000.0
2006-10-30 04:53:00,1.6538,1.654,1.6535,1.6536,136300000.0
2006-10-30 04:54:00,1.6535,1.6541,1.6535,1.6535,136300000.0
2006-10-30 04:55:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2006-10-30 04:56:00,1.6532,1.6534,1.6531,1.6534,136300000.0
2006-10-30 04:57:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-10-30 04:58:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2006-10-30 04:59:00,1.6533,1.6534,1.6531,1.6532,136300000.0
2006-10-30 05:00:00,1.6533,1.6533,1.653,1.653,136300000.0
2006-10-30 05:01:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-10-30 05:02:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-10-30 05:03:00,1.6527,1.6531,1.6527,1.653,136300000.0
2006-10-30 05:04:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-10-30 05:05:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-10-30 05:07:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2006-10-30 05:08:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-10-30 05:09:00,1.6529,1.6531,1.6529,1.6529,136300000.0
2006-10-30 05:10:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-10-30 05:11:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-10-30 05:14:00,1.653,1.6531,1.653,1.653,136300000.0
2006-10-30 05:15:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-10-30 05:16:00,1.6532,1.6532,1.653,1.6532,136300000.0
2006-10-30 05:17:00,1.653,1.653,1.653,1.653,136300000.0
2006-10-30 05:18:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-10-30 05:19:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-10-30 05:20:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-10-30 05:21:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-10-30 05:22:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-10-30 05:23:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-10-30 05:24:00,1.6528,1.653,1.6527,1.653,136300000.0
2006-10-30 05:25:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-30 05:26:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-10-30 05:27:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-10-30 05:28:00,1.653,1.6531,1.6528,1.6529,136300000.0
2006-10-30 05:29:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2006-10-30 05:30:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-10-30 05:31:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-10-30 05:32:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2006-10-30 05:34:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-10-30 05:35:00,1.6526,1.6527,1.6523,1.6526,136300000.0
2006-10-30 05:36:00,1.6527,1.6527,1.6522,1.6522,136300000.0
2006-10-30 05:37:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-30 05:38:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2006-10-30 05:39:00,1.6521,1.6524,1.6521,1.6524,136300000.0
2006-10-30 05:40:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-10-30 05:41:00,1.6525,1.6528,1.6524,1.6527,136300000.0
2006-10-30 05:42:00,1.6526,1.653,1.6526,1.6526,136300000.0
2006-10-30 05:43:00,1.6528,1.6529,1.6526,1.6527,136300000.0
2006-10-30 05:44:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2006-10-30 05:45:00,1.6528,1.6529,1.6526,1.6528,136300000.0
2006-10-30 05:46:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-30 05:47:00,1.6528,1.6528,1.6525,1.6526,136300000.0
2006-10-30 05:48:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-10-30 05:49:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-30 05:50:00,1.6525,1.6528,1.6525,1.6526,136300000.0
2006-10-30 05:51:00,1.6525,1.6526,1.6523,1.6525,136300000.0
2006-10-30 05:52:00,1.6526,1.653,1.6525,1.6528,136300000.0
2006-10-30 05:53:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-10-30 05:55:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-30 05:56:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-10-30 05:57:00,1.6524,1.6525,1.6522,1.6524,136300000.0
2006-10-30 05:58:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-30 05:59:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-10-30 06:01:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-30 06:02:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2006-10-30 06:04:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-10-30 06:05:00,1.6524,1.6525,1.6523,1.6525,136300000.0
2006-10-30 06:06:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 06:07:00,1.6524,1.6524,1.6521,1.6522,136300000.0
2006-10-30 06:08:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-10-30 06:09:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-10-30 06:11:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-10-30 06:12:00,1.6526,1.6526,1.6523,1.6526,136300000.0
2006-10-30 06:13:00,1.6527,1.6528,1.6523,1.6523,136300000.0
2006-10-30 06:14:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-10-30 06:15:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-10-30 06:16:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-10-30 06:17:00,1.652,1.6525,1.652,1.6525,136300000.0
2006-10-30 06:18:00,1.6524,1.6525,1.6523,1.6523,136300000.0
2006-10-30 06:19:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-10-30 06:20:00,1.6523,1.6526,1.6521,1.6526,136300000.0
2006-10-30 06:21:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2006-10-30 06:22:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 06:23:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2006-10-30 06:24:00,1.6524,1.6527,1.6523,1.6527,136300000.0
2006-10-30 06:25:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2006-10-30 06:26:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-10-30 06:27:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-10-30 06:28:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-10-30 06:29:00,1.6531,1.6532,1.6529,1.6532,136300000.0
2006-10-30 06:30:00,1.653,1.6532,1.6529,1.6529,136300000.0
2006-10-30 06:31:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-10-30 06:32:00,1.6528,1.653,1.6527,1.6528,136300000.0
2006-10-30 06:33:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-10-30 06:34:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-10-30 06:35:00,1.6527,1.6531,1.6527,1.653,136300000.0
2006-10-30 06:36:00,1.6528,1.6531,1.6528,1.6528,136300000.0
2006-10-30 06:37:00,1.653,1.6533,1.653,1.6533,136300000.0
2006-10-30 06:39:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-10-30 06:40:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-10-30 06:42:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-30 06:43:00,1.653,1.6534,1.653,1.653,136300000.0
2006-10-30 06:44:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-10-30 06:45:00,1.6531,1.6533,1.653,1.653,136300000.0
2006-10-30 06:46:00,1.6532,1.6534,1.653,1.6532,136300000.0
2006-10-30 06:47:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-30 06:48:00,1.6529,1.6532,1.6529,1.6531,136300000.0
2006-10-30 06:49:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-10-30 06:50:00,1.653,1.6532,1.6529,1.6531,136300000.0
2006-10-30 06:51:00,1.653,1.6531,1.653,1.653,136300000.0
2006-10-30 06:53:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-30 06:54:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-10-30 06:55:00,1.6529,1.6529,1.6527,1.6528,136300000.0
2006-10-30 06:56:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-10-30 06:57:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-10-30 06:58:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-30 06:59:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-30 07:00:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-10-30 07:01:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-10-30 07:02:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-30 07:03:00,1.653,1.653,1.653,1.653,136300000.0
2006-10-30 07:04:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-30 07:05:00,1.6531,1.6532,1.6529,1.6532,136300000.0
2006-10-30 07:07:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2006-10-30 07:08:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-10-30 07:09:00,1.6532,1.6533,1.6529,1.653,136300000.0
2006-10-30 07:10:00,1.6531,1.6532,1.653,1.653,136300000.0
2006-10-30 07:11:00,1.6532,1.6532,1.6529,1.653,136300000.0
2006-10-30 07:12:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-10-30 07:14:00,1.653,1.653,1.653,1.653,136300000.0
2006-10-30 07:16:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-10-30 07:17:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-30 07:18:00,1.6531,1.6534,1.653,1.6534,136300000.0
2006-10-30 07:19:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-10-30 07:20:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-10-30 07:21:00,1.6531,1.6535,1.6531,1.6533,136300000.0
2006-10-30 07:22:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2006-10-30 07:23:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-10-30 07:24:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-10-30 07:25:00,1.6534,1.6537,1.6534,1.6535,136300000.0
2006-10-30 07:26:00,1.6536,1.6537,1.6533,1.6537,136300000.0
2006-10-30 07:27:00,1.6539,1.6539,1.6535,1.6535,136300000.0
2006-10-30 07:28:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-10-30 07:29:00,1.6533,1.6538,1.6532,1.6532,136300000.0
2006-10-30 07:30:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2006-10-30 07:31:00,1.6535,1.6535,1.6532,1.6534,136300000.0
2006-10-30 07:32:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-10-30 07:33:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-10-30 07:34:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-10-30 07:35:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2006-10-30 07:38:00,1.6533,1.6536,1.6531,1.6536,136300000.0
2006-10-30 07:39:00,1.6537,1.6539,1.6535,1.6537,136300000.0
2006-10-30 07:40:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2006-10-30 07:41:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-10-30 07:43:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-10-30 07:44:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-10-30 07:45:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-10-30 07:46:00,1.6539,1.6542,1.6537,1.6542,136300000.0
2006-10-30 07:47:00,1.6539,1.6542,1.6539,1.654,136300000.0
2006-10-30 07:48:00,1.6541,1.6541,1.654,1.654,136300000.0
2006-10-30 07:49:00,1.6539,1.654,1.6538,1.6538,136300000.0
2006-10-30 07:51:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2006-10-30 07:52:00,1.6536,1.6537,1.6534,1.6535,136300000.0
2006-10-30 07:53:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-10-30 07:54:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-10-30 07:56:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2006-10-30 07:57:00,1.6538,1.6538,1.6532,1.6535,136300000.0
2006-10-30 07:58:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-10-30 07:59:00,1.6536,1.6538,1.6535,1.6537,136300000.0
2006-10-30 08:00:00,1.6535,1.6538,1.6535,1.6535,136300000.0
2006-10-30 08:01:00,1.6537,1.6537,1.6535,1.6537,136300000.0
2006-10-30 08:02:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2006-10-30 08:03:00,1.6537,1.6537,1.6533,1.6536,136300000.0
2006-10-30 08:04:00,1.6535,1.6536,1.6533,1.6536,136300000.0
2006-10-30 08:05:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-10-30 08:06:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-10-30 08:07:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2006-10-30 08:08:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2006-10-30 08:09:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-10-30 08:10:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2006-10-30 08:11:00,1.6533,1.6533,1.653,1.6533,136300000.0
2006-10-30 08:12:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-10-30 08:13:00,1.6531,1.6532,1.6529,1.653,136300000.0
2006-10-30 08:14:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2006-10-30 08:15:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-10-30 08:17:00,1.653,1.6531,1.6528,1.6531,136300000.0
2006-10-30 08:18:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-10-30 08:19:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-10-30 08:20:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2006-10-30 08:21:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-10-30 08:22:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-30 08:23:00,1.6523,1.6525,1.6521,1.6522,136300000.0
2006-10-30 08:24:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2006-10-30 08:25:00,1.6521,1.6523,1.6519,1.6523,136300000.0
2006-10-30 08:26:00,1.6522,1.6525,1.6522,1.6523,136300000.0
2006-10-30 08:27:00,1.652,1.6522,1.652,1.652,136300000.0
2006-10-30 08:28:00,1.6521,1.6523,1.652,1.6522,136300000.0
2006-10-30 08:29:00,1.6521,1.6521,1.6518,1.652,136300000.0
2006-10-30 08:30:00,1.6521,1.6521,1.6518,1.6519,136300000.0
2006-10-30 08:31:00,1.652,1.652,1.6512,1.6513,136300000.0
2006-10-30 08:32:00,1.6515,1.6517,1.6515,1.6516,136300000.0
2006-10-30 08:33:00,1.6518,1.6521,1.6515,1.6521,136300000.0
2006-10-30 08:34:00,1.6519,1.6522,1.6517,1.6519,136300000.0
2006-10-30 08:35:00,1.652,1.6522,1.6518,1.6519,136300000.0
2006-10-30 08:36:00,1.6516,1.6519,1.6515,1.6518,136300000.0
2006-10-30 08:37:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-10-30 08:38:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-10-30 08:39:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2006-10-30 08:40:00,1.6517,1.6517,1.6513,1.6515,136300000.0
2006-10-30 08:41:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2006-10-30 08:42:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2006-10-30 08:43:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2006-10-30 08:44:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-10-30 08:46:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2006-10-30 08:47:00,1.6518,1.6519,1.6517,1.6519,136300000.0
2006-10-30 08:48:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-10-30 08:49:00,1.6519,1.6519,1.6516,1.6519,136300000.0
2006-10-30 08:50:00,1.652,1.6523,1.6519,1.6523,136300000.0
2006-10-30 08:54:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2006-10-30 08:55:00,1.652,1.6522,1.6518,1.6518,136300000.0
2006-10-30 08:56:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-10-30 08:57:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-10-30 08:58:00,1.652,1.652,1.652,1.652,136300000.0
2006-10-30 08:59:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-10-30 09:00:00,1.6522,1.6523,1.6518,1.6519,136300000.0
2006-10-30 09:01:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-10-30 09:02:00,1.652,1.6528,1.652,1.6525,136300000.0
2006-10-30 09:03:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-10-30 09:04:00,1.6525,1.6528,1.6525,1.6528,136300000.0
2006-10-30 09:05:00,1.6527,1.6529,1.6525,1.6526,136300000.0
2006-10-30 09:06:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-10-30 09:07:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2006-10-30 09:08:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-10-30 09:09:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2006-10-30 09:10:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2006-10-30 09:11:00,1.6523,1.6526,1.6523,1.6526,136300000.0
2006-10-30 09:12:00,1.653,1.6532,1.6529,1.653,136300000.0
2006-10-30 09:13:00,1.6528,1.653,1.6525,1.6525,136300000.0
2006-10-30 09:14:00,1.6523,1.6527,1.6523,1.6527,136300000.0
2006-10-30 09:15:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-10-30 09:16:00,1.6528,1.6529,1.6526,1.6528,136300000.0
2006-10-30 09:17:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2006-10-30 09:18:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-10-30 09:19:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-30 09:20:00,1.6529,1.6529,1.6526,1.6528,136300000.0
2006-10-30 09:21:00,1.6529,1.6529,1.6525,1.6525,136300000.0
2006-10-30 09:22:00,1.6526,1.6528,1.6525,1.6526,136300000.0
2006-10-30 09:23:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-10-30 09:24:00,1.6522,1.6523,1.6519,1.6519,136300000.0
2006-10-30 09:25:00,1.652,1.6523,1.6516,1.6519,136300000.0
2006-10-30 09:26:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-10-30 09:27:00,1.6522,1.6527,1.6516,1.6522,136300000.0
2006-10-30 09:28:00,1.6525,1.6525,1.652,1.6523,136300000.0
2006-10-30 09:29:00,1.6524,1.6529,1.6523,1.6528,136300000.0
2006-10-30 09:30:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2006-10-30 09:31:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-10-30 09:32:00,1.6526,1.6527,1.6523,1.6524,136300000.0
2006-10-30 09:33:00,1.6523,1.653,1.6523,1.6527,136300000.0
2006-10-30 09:34:00,1.6529,1.653,1.6527,1.653,136300000.0
2006-10-30 09:35:00,1.6528,1.6528,1.6524,1.6525,136300000.0
2006-10-30 09:36:00,1.6527,1.6533,1.6527,1.653,136300000.0
2006-10-30 09:37:00,1.6529,1.6532,1.6527,1.653,136300000.0
2006-10-30 09:38:00,1.6528,1.6532,1.6528,1.6532,136300000.0
2006-10-30 09:39:00,1.6531,1.6539,1.653,1.6534,136300000.0
2006-10-30 09:40:00,1.6535,1.6542,1.6534,1.6537,136300000.0
2006-10-30 09:41:00,1.654,1.6541,1.6537,1.6539,136300000.0
2006-10-30 09:42:00,1.6541,1.6541,1.6538,1.6539,136300000.0
2006-10-30 09:43:00,1.6538,1.6542,1.6534,1.6534,136300000.0
2006-10-30 09:44:00,1.6533,1.6534,1.6531,1.6534,136300000.0
2006-10-30 09:45:00,1.6533,1.6535,1.6532,1.6535,136300000.0
2006-10-30 09:46:00,1.6534,1.6537,1.6531,1.6537,136300000.0
2006-10-30 09:47:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2006-10-30 09:48:00,1.6536,1.6541,1.6536,1.654,136300000.0
2006-10-30 09:49:00,1.6541,1.6543,1.6536,1.6538,136300000.0
2006-10-30 09:50:00,1.6537,1.6544,1.6535,1.6542,136300000.0
2006-10-30 09:51:00,1.6545,1.6545,1.6538,1.654,136300000.0
2006-10-30 09:52:00,1.6538,1.6546,1.6538,1.6544,136300000.0
2006-10-30 09:53:00,1.6545,1.6546,1.6544,1.6545,136300000.0
2006-10-30 09:54:00,1.6543,1.6545,1.6543,1.6544,136300000.0
2006-10-30 09:55:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2006-10-30 09:56:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-30 09:57:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2006-10-30 09:58:00,1.6547,1.6549,1.6546,1.6548,136300000.0
2006-10-30 09:59:00,1.6549,1.655,1.6548,1.655,136300000.0
2006-10-30 10:00:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-10-30 10:01:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2006-10-30 10:02:00,1.655,1.655,1.6546,1.6549,136300000.0
2006-10-30 10:03:00,1.6547,1.6547,1.6542,1.6542,136300000.0
2006-10-30 10:04:00,1.6541,1.6544,1.6539,1.6544,136300000.0
2006-10-30 10:05:00,1.6543,1.6544,1.6539,1.6542,136300000.0
2006-10-30 10:06:00,1.654,1.6541,1.6536,1.6537,136300000.0
2006-10-30 10:07:00,1.6536,1.6541,1.6536,1.6536,136300000.0
2006-10-30 10:08:00,1.6538,1.6543,1.6538,1.6543,136300000.0
2006-10-30 10:09:00,1.6542,1.6543,1.6541,1.6541,136300000.0
2006-10-30 10:10:00,1.654,1.6544,1.6538,1.6544,136300000.0
2006-10-30 10:11:00,1.6538,1.6543,1.6538,1.654,136300000.0
2006-10-30 10:12:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-10-30 10:13:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2006-10-30 10:14:00,1.6541,1.6542,1.6539,1.654,136300000.0
2006-10-30 10:15:00,1.6539,1.6542,1.6539,1.6542,136300000.0
2006-10-30 10:16:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2006-10-30 10:17:00,1.6542,1.6545,1.6541,1.6545,136300000.0
2006-10-30 10:18:00,1.6548,1.6548,1.6544,1.6548,136300000.0
2006-10-30 10:19:00,1.6546,1.6548,1.6546,1.6546,136300000.0
2006-10-30 10:20:00,1.6548,1.6553,1.6548,1.655,136300000.0
2006-10-30 10:21:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-10-30 10:22:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2006-10-30 10:23:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2006-10-30 10:24:00,1.655,1.6553,1.6549,1.6551,136300000.0
2006-10-30 10:25:00,1.6553,1.6554,1.6548,1.6548,136300000.0
2006-10-30 10:26:00,1.655,1.6552,1.6548,1.655,136300000.0
2006-10-30 10:27:00,1.6548,1.6551,1.6548,1.6548,136300000.0
2006-10-30 10:28:00,1.6547,1.655,1.6547,1.6549,136300000.0
2006-10-30 10:29:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-30 10:30:00,1.6545,1.6546,1.6545,1.6546,136300000.0
2006-10-30 10:31:00,1.6545,1.6546,1.6544,1.6546,136300000.0
2006-10-30 10:32:00,1.6545,1.6547,1.6543,1.6545,136300000.0
2006-10-30 10:33:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-10-30 10:35:00,1.6543,1.6544,1.6541,1.6542,136300000.0
2006-10-30 10:36:00,1.6541,1.6544,1.6541,1.6544,136300000.0
2006-10-30 10:37:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2006-10-30 10:38:00,1.6541,1.6543,1.654,1.654,136300000.0
2006-10-30 10:39:00,1.6539,1.654,1.6537,1.6538,136300000.0
2006-10-30 10:40:00,1.6537,1.654,1.6536,1.6538,136300000.0
2006-10-30 10:41:00,1.654,1.6541,1.6538,1.6539,136300000.0
2006-10-30 10:42:00,1.6538,1.654,1.6538,1.6538,136300000.0
2006-10-30 10:43:00,1.6539,1.6541,1.6538,1.6538,136300000.0
2006-10-30 10:44:00,1.6539,1.6539,1.6536,1.6536,136300000.0
2006-10-30 10:45:00,1.6538,1.6539,1.6538,1.6538,136300000.0
2006-10-30 10:46:00,1.654,1.6544,1.654,1.6542,136300000.0
2006-10-30 10:47:00,1.654,1.6547,1.654,1.6544,136300000.0
2006-10-30 10:48:00,1.6545,1.6548,1.6543,1.6547,136300000.0
2006-10-30 10:49:00,1.6545,1.655,1.6544,1.655,136300000.0
2006-10-30 10:50:00,1.6549,1.6551,1.6548,1.6548,136300000.0
2006-10-30 10:51:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-10-30 10:52:00,1.6542,1.6545,1.6541,1.6542,136300000.0
2006-10-30 10:53:00,1.6544,1.6547,1.6542,1.6546,136300000.0
2006-10-30 10:54:00,1.6544,1.6546,1.6543,1.6543,136300000.0
2006-10-30 10:55:00,1.654,1.6541,1.6537,1.6541,136300000.0
2006-10-30 10:56:00,1.6543,1.6543,1.6539,1.6541,136300000.0
2006-10-30 10:57:00,1.6539,1.6542,1.6539,1.6539,136300000.0
2006-10-30 10:58:00,1.654,1.6544,1.6539,1.6543,136300000.0
2006-10-30 10:59:00,1.6541,1.6545,1.654,1.6545,136300000.0
2006-10-30 11:00:00,1.6546,1.6546,1.6544,1.6546,136300000.0
2006-10-30 11:01:00,1.6547,1.6549,1.6546,1.6549,136300000.0
2006-10-30 11:02:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2006-10-30 11:03:00,1.6544,1.6546,1.6541,1.6544,136300000.0
2006-10-30 11:04:00,1.6545,1.6545,1.6541,1.6543,136300000.0
2006-10-30 11:05:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2006-10-30 11:06:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2006-10-30 11:07:00,1.6546,1.6547,1.6544,1.6546,136300000.0
2006-10-30 11:08:00,1.6544,1.6546,1.6544,1.6544,136300000.0
2006-10-30 11:09:00,1.6545,1.6546,1.6543,1.6546,136300000.0
2006-10-30 11:10:00,1.6547,1.6547,1.6543,1.6544,136300000.0
2006-10-30 11:11:00,1.6545,1.6546,1.6544,1.6546,136300000.0
2006-10-30 11:12:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-30 11:13:00,1.6545,1.655,1.6545,1.6549,136300000.0
2006-10-30 11:14:00,1.655,1.6554,1.6549,1.655,136300000.0
2006-10-30 11:15:00,1.6551,1.6554,1.655,1.6552,136300000.0
2006-10-30 11:16:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-10-30 11:17:00,1.6552,1.6554,1.655,1.6552,136300000.0
2006-10-30 11:18:00,1.655,1.6554,1.655,1.6554,136300000.0
2006-10-30 11:19:00,1.6552,1.6554,1.6551,1.6551,136300000.0
2006-10-30 11:20:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2006-10-30 11:21:00,1.6555,1.6555,1.6551,1.6554,136300000.0
2006-10-30 11:22:00,1.6552,1.6554,1.655,1.6552,136300000.0
2006-10-30 11:23:00,1.6551,1.6551,1.6548,1.655,136300000.0
2006-10-30 11:24:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2006-10-30 11:25:00,1.655,1.6552,1.6549,1.6551,136300000.0
2006-10-30 11:26:00,1.655,1.6551,1.6549,1.6549,136300000.0
2006-10-30 11:27:00,1.655,1.655,1.655,1.655,136300000.0
2006-10-30 11:28:00,1.6548,1.655,1.6546,1.6546,136300000.0
2006-10-30 11:29:00,1.6547,1.6548,1.6546,1.6546,136300000.0
2006-10-30 11:30:00,1.6547,1.6551,1.6546,1.6551,136300000.0
2006-10-30 11:31:00,1.6549,1.6549,1.6547,1.6549,136300000.0
2006-10-30 11:32:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2006-10-30 11:33:00,1.6546,1.6547,1.6544,1.6547,136300000.0
2006-10-30 11:34:00,1.6548,1.6549,1.6545,1.6546,136300000.0
2006-10-30 11:35:00,1.6547,1.6547,1.6544,1.6545,136300000.0
2006-10-30 11:36:00,1.6547,1.6556,1.6547,1.6553,136300000.0
2006-10-30 11:37:00,1.6552,1.6554,1.655,1.6553,136300000.0
2006-10-30 11:38:00,1.6551,1.6553,1.655,1.6553,136300000.0
2006-10-30 11:39:00,1.6555,1.6555,1.6552,1.6554,136300000.0
2006-10-30 11:40:00,1.6555,1.6559,1.6555,1.6558,136300000.0
2006-10-30 11:41:00,1.656,1.656,1.6558,1.6558,136300000.0
2006-10-30 11:42:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-10-30 11:43:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2006-10-30 11:44:00,1.656,1.656,1.6557,1.6557,136300000.0
2006-10-30 11:46:00,1.6555,1.656,1.6555,1.6559,136300000.0
2006-10-30 11:47:00,1.656,1.6563,1.656,1.6562,136300000.0
2006-10-30 11:48:00,1.6563,1.6563,1.6559,1.6561,136300000.0
2006-10-30 11:49:00,1.6559,1.6562,1.6558,1.6558,136300000.0
2006-10-30 11:50:00,1.6559,1.656,1.6558,1.656,136300000.0
2006-10-30 11:51:00,1.6559,1.656,1.6558,1.656,136300000.0
2006-10-30 11:52:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-10-30 11:53:00,1.6558,1.6564,1.6558,1.656,136300000.0
2006-10-30 11:54:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2006-10-30 11:55:00,1.6562,1.6563,1.656,1.6563,136300000.0
2006-10-30 11:56:00,1.656,1.6565,1.656,1.6565,136300000.0
2006-10-30 11:57:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2006-10-30 11:58:00,1.6567,1.6567,1.6563,1.6564,136300000.0
2006-10-30 11:59:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-10-30 12:00:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-10-30 12:01:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2006-10-30 12:02:00,1.6566,1.6566,1.6564,1.6565,136300000.0
2006-10-30 12:03:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2006-10-30 12:04:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2006-10-30 12:05:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2006-10-30 12:06:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2006-10-30 12:07:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-10-30 12:08:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-10-30 12:09:00,1.6563,1.6566,1.6563,1.6565,136300000.0
2006-10-30 12:10:00,1.6563,1.6567,1.6563,1.6567,136300000.0
2006-10-30 12:11:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-10-30 12:12:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2006-10-30 12:13:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-10-30 12:14:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2006-10-30 12:15:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-10-30 12:16:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2006-10-30 12:17:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2006-10-30 12:18:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-10-30 12:19:00,1.6567,1.6569,1.6565,1.6568,136300000.0
2006-10-30 12:20:00,1.6569,1.6571,1.6568,1.6571,136300000.0
2006-10-30 12:21:00,1.657,1.6571,1.657,1.657,136300000.0
2006-10-30 12:22:00,1.6569,1.6569,1.6566,1.6568,136300000.0
2006-10-30 12:23:00,1.6566,1.6568,1.6563,1.6566,136300000.0
2006-10-30 12:24:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-10-30 12:25:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2006-10-30 12:26:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2006-10-30 12:27:00,1.656,1.6564,1.656,1.6563,136300000.0
2006-10-30 12:28:00,1.6564,1.6564,1.656,1.6561,136300000.0
2006-10-30 12:29:00,1.656,1.6565,1.656,1.6564,136300000.0
2006-10-30 12:30:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2006-10-30 12:31:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2006-10-30 12:32:00,1.6564,1.6565,1.6563,1.6563,136300000.0
2006-10-30 12:33:00,1.6565,1.6566,1.6563,1.6566,136300000.0
2006-10-30 12:34:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2006-10-30 12:35:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2006-10-30 12:36:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2006-10-30 12:37:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2006-10-30 12:38:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2006-10-30 12:40:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-10-30 12:41:00,1.6565,1.6566,1.6562,1.6562,136300000.0
2006-10-30 12:42:00,1.6563,1.6563,1.656,1.6563,136300000.0
2006-10-30 12:43:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-10-30 12:46:00,1.6562,1.6564,1.6559,1.656,136300000.0
2006-10-30 12:47:00,1.6562,1.6563,1.656,1.656,136300000.0
2006-10-30 12:48:00,1.6561,1.6561,1.6559,1.656,136300000.0
2006-10-30 12:49:00,1.6559,1.6563,1.6559,1.6562,136300000.0
2006-10-30 12:50:00,1.656,1.6562,1.6559,1.656,136300000.0
2006-10-30 12:51:00,1.6562,1.6563,1.656,1.6563,136300000.0
2006-10-30 12:52:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2006-10-30 12:53:00,1.6567,1.6567,1.6561,1.6563,136300000.0
2006-10-30 12:54:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2006-10-30 12:55:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2006-10-30 12:56:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-10-30 12:57:00,1.6569,1.6569,1.6563,1.6563,136300000.0
2006-10-30 12:58:00,1.6564,1.6566,1.6563,1.6563,136300000.0
2006-10-30 12:59:00,1.6564,1.6566,1.6562,1.6564,136300000.0
2006-10-30 13:00:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-10-30 13:01:00,1.6565,1.6569,1.6565,1.6568,136300000.0
2006-10-30 13:02:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-10-30 13:03:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2006-10-30 13:04:00,1.6567,1.6569,1.6565,1.6565,136300000.0
2006-10-30 13:05:00,1.6566,1.6566,1.6561,1.6564,136300000.0
2006-10-30 13:06:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-10-30 13:07:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2006-10-30 13:08:00,1.6565,1.6565,1.6562,1.6562,136300000.0
2006-10-30 13:09:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2006-10-30 13:12:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-30 13:13:00,1.656,1.6561,1.6559,1.656,136300000.0
2006-10-30 13:14:00,1.6561,1.6564,1.656,1.656,136300000.0
2006-10-30 13:15:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-10-30 13:18:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-10-30 13:19:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-10-30 13:20:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2006-10-30 13:21:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-30 13:22:00,1.656,1.6561,1.656,1.656,136300000.0
2006-10-30 13:23:00,1.6562,1.6562,1.6559,1.656,136300000.0
2006-10-30 13:24:00,1.6562,1.6562,1.6559,1.656,136300000.0
2006-10-30 13:25:00,1.6559,1.656,1.6559,1.656,136300000.0
2006-10-30 13:26:00,1.6559,1.6559,1.6557,1.6558,136300000.0
2006-10-30 13:27:00,1.6559,1.6559,1.6557,1.6558,136300000.0
2006-10-30 13:28:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2006-10-30 13:29:00,1.656,1.656,1.6559,1.656,136300000.0
2006-10-30 13:30:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-10-30 13:32:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2006-10-30 13:33:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-10-30 13:34:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2006-10-30 13:35:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2006-10-30 13:36:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2006-10-30 13:37:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-30 13:38:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-10-30 13:39:00,1.6562,1.6563,1.6561,1.6562,136300000.0
2006-10-30 13:40:00,1.6561,1.6562,1.656,1.6561,136300000.0
2006-10-30 13:41:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-10-30 13:42:00,1.6562,1.6563,1.656,1.6561,136300000.0
2006-10-30 13:43:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2006-10-30 13:44:00,1.6563,1.6564,1.6562,1.6564,136300000.0
2006-10-30 13:45:00,1.6566,1.6569,1.6565,1.6565,136300000.0
2006-10-30 13:46:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2006-10-30 13:47:00,1.6565,1.657,1.6565,1.657,136300000.0
2006-10-30 13:48:00,1.6568,1.657,1.6568,1.657,136300000.0
2006-10-30 13:50:00,1.6572,1.6572,1.657,1.657,136300000.0
2006-10-30 13:51:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-10-30 13:52:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-10-30 13:53:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2006-10-30 13:54:00,1.6568,1.657,1.6567,1.657,136300000.0
2006-10-30 13:56:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-30 13:57:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2006-10-30 13:59:00,1.6565,1.6567,1.6563,1.6567,136300000.0
2006-10-30 14:00:00,1.6565,1.6569,1.6563,1.6563,136300000.0
2006-10-30 14:01:00,1.6565,1.6568,1.6562,1.6564,136300000.0
2006-10-30 14:02:00,1.6566,1.6568,1.6565,1.6566,136300000.0
2006-10-30 14:03:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2006-10-30 14:04:00,1.6569,1.6572,1.6566,1.6566,136300000.0
2006-10-30 14:05:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2006-10-30 14:06:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-10-30 14:07:00,1.6568,1.657,1.6566,1.6568,136300000.0
2006-10-30 14:08:00,1.6569,1.6569,1.6566,1.6568,136300000.0
2006-10-30 14:10:00,1.6565,1.6566,1.6561,1.6562,136300000.0
2006-10-30 14:11:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2006-10-30 14:12:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2006-10-30 14:13:00,1.6563,1.6564,1.656,1.656,136300000.0
2006-10-30 14:14:00,1.6558,1.6558,1.6555,1.6556,136300000.0
2006-10-30 14:15:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-10-30 14:16:00,1.6556,1.6556,1.6554,1.6556,136300000.0
2006-10-30 14:17:00,1.6557,1.6559,1.6554,1.6558,136300000.0
2006-10-30 14:18:00,1.6559,1.6563,1.6558,1.6563,136300000.0
2006-10-30 14:19:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2006-10-30 14:20:00,1.6559,1.6562,1.6559,1.6562,136300000.0
2006-10-30 14:21:00,1.6561,1.6569,1.6561,1.6565,136300000.0
2006-10-30 14:22:00,1.6567,1.6571,1.6567,1.657,136300000.0
2006-10-30 14:23:00,1.6572,1.6572,1.6568,1.6569,136300000.0
2006-10-30 14:24:00,1.657,1.657,1.6568,1.6569,136300000.0
2006-10-30 14:25:00,1.657,1.657,1.6568,1.6569,136300000.0
2006-10-30 14:26:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2006-10-30 14:27:00,1.6569,1.6569,1.6568,1.6569,136300000.0
2006-10-30 14:28:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2006-10-30 14:29:00,1.6566,1.6566,1.6564,1.6566,136300000.0
2006-10-30 14:30:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2006-10-30 14:31:00,1.6567,1.6567,1.6565,1.6567,136300000.0
2006-10-30 14:32:00,1.6565,1.6567,1.6563,1.6565,136300000.0
2006-10-30 14:34:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2006-10-30 14:35:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2006-10-30 14:36:00,1.6565,1.6567,1.656,1.656,136300000.0
2006-10-30 14:37:00,1.6561,1.6561,1.6557,1.6558,136300000.0
2006-10-30 14:38:00,1.6557,1.6561,1.6557,1.656,136300000.0
2006-10-30 14:39:00,1.6558,1.6562,1.6558,1.6561,136300000.0
2006-10-30 14:40:00,1.656,1.6561,1.656,1.6561,136300000.0
2006-10-30 14:41:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-10-30 14:42:00,1.6557,1.6557,1.6552,1.6552,136300000.0
2006-10-30 14:43:00,1.6554,1.6554,1.6552,1.6554,136300000.0
2006-10-30 14:44:00,1.6556,1.6556,1.6554,1.6556,136300000.0
2006-10-30 14:45:00,1.6555,1.6557,1.6555,1.6555,136300000.0
2006-10-30 14:46:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2006-10-30 14:47:00,1.6556,1.6558,1.6554,1.6555,136300000.0
2006-10-30 14:49:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2006-10-30 14:50:00,1.6553,1.6555,1.6552,1.6553,136300000.0
2006-10-30 14:51:00,1.6552,1.6552,1.6548,1.655,136300000.0
2006-10-30 14:52:00,1.6548,1.655,1.6547,1.655,136300000.0
2006-10-30 14:53:00,1.6548,1.6554,1.6548,1.6552,136300000.0
2006-10-30 14:54:00,1.6551,1.6552,1.655,1.6552,136300000.0
2006-10-30 14:55:00,1.6551,1.6553,1.655,1.6553,136300000.0
2006-10-30 14:56:00,1.6552,1.6555,1.6551,1.6554,136300000.0
2006-10-30 14:57:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-10-30 14:59:00,1.6552,1.6552,1.6551,1.6552,136300000.0
2006-10-30 15:00:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2006-10-30 15:01:00,1.655,1.6551,1.6549,1.655,136300000.0
2006-10-30 15:02:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2006-10-30 15:03:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-10-30 15:04:00,1.6546,1.6546,1.6544,1.6546,136300000.0
2006-10-30 15:05:00,1.6544,1.6548,1.6544,1.6546,136300000.0
2006-10-30 15:06:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2006-10-30 15:07:00,1.6546,1.6548,1.6544,1.6546,136300000.0
2006-10-30 15:08:00,1.6545,1.6545,1.6544,1.6544,136300000.0
2006-10-30 15:09:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2006-10-30 15:10:00,1.6543,1.6545,1.6542,1.6544,136300000.0
2006-10-30 15:11:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2006-10-30 15:12:00,1.6544,1.6546,1.6541,1.6541,136300000.0
2006-10-30 15:13:00,1.6542,1.6546,1.6541,1.6541,136300000.0
2006-10-30 15:14:00,1.6542,1.6546,1.6541,1.6544,136300000.0
2006-10-30 15:15:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2006-10-30 15:16:00,1.6543,1.6544,1.6534,1.6536,136300000.0
2006-10-30 15:17:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2006-10-30 15:18:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2006-10-30 15:19:00,1.6533,1.6537,1.6533,1.6537,136300000.0
2006-10-30 15:20:00,1.6538,1.6539,1.6534,1.6539,136300000.0
2006-10-30 15:21:00,1.6537,1.654,1.6536,1.654,136300000.0
2006-10-30 15:22:00,1.6541,1.6541,1.6538,1.654,136300000.0
2006-10-30 15:23:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-10-30 15:24:00,1.6539,1.6539,1.6535,1.6537,136300000.0
2006-10-30 15:25:00,1.6536,1.6539,1.6535,1.6539,136300000.0
2006-10-30 15:26:00,1.6537,1.6538,1.6535,1.6535,136300000.0
2006-10-30 15:27:00,1.6537,1.6539,1.6535,1.6538,136300000.0
2006-10-30 15:28:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-10-30 15:29:00,1.654,1.654,1.6537,1.6537,136300000.0
2006-10-30 15:30:00,1.6538,1.654,1.6536,1.6536,136300000.0
2006-10-30 15:31:00,1.6538,1.6539,1.6536,1.6539,136300000.0
2006-10-30 15:32:00,1.6538,1.6538,1.6526,1.6526,136300000.0
2006-10-30 15:33:00,1.6527,1.6531,1.6525,1.6525,136300000.0
2006-10-30 15:34:00,1.6527,1.653,1.6522,1.6522,136300000.0
2006-10-30 15:35:00,1.6523,1.6524,1.6518,1.6521,136300000.0
2006-10-30 15:36:00,1.6522,1.6527,1.652,1.6523,136300000.0
2006-10-30 15:37:00,1.6525,1.6528,1.6521,1.6524,136300000.0
2006-10-30 15:38:00,1.6526,1.6528,1.652,1.6526,136300000.0
2006-10-30 15:39:00,1.6524,1.6526,1.6521,1.6523,136300000.0
2006-10-30 15:40:00,1.6521,1.6529,1.6521,1.6528,136300000.0
2006-10-30 15:41:00,1.6526,1.6529,1.6525,1.6526,136300000.0
2006-10-30 15:42:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2006-10-30 15:43:00,1.6528,1.6532,1.6524,1.6525,136300000.0
2006-10-30 15:44:00,1.6527,1.6528,1.6522,1.6526,136300000.0
2006-10-30 15:45:00,1.6528,1.6534,1.6528,1.6534,136300000.0
2006-10-30 15:46:00,1.6533,1.6534,1.6529,1.6531,136300000.0
2006-10-30 15:47:00,1.6532,1.6534,1.6531,1.6532,136300000.0
2006-10-30 15:48:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2006-10-30 15:49:00,1.6535,1.6535,1.6533,1.6535,136300000.0
2006-10-30 15:50:00,1.6537,1.6537,1.6535,1.6537,136300000.0
2006-10-30 15:51:00,1.6539,1.654,1.6536,1.654,136300000.0
2006-10-30 15:52:00,1.6542,1.6542,1.654,1.6542,136300000.0
2006-10-30 15:53:00,1.6543,1.6544,1.654,1.6543,136300000.0
2006-10-30 15:54:00,1.6544,1.6544,1.6542,1.6544,136300000.0
2006-10-30 15:55:00,1.6546,1.6548,1.6546,1.6547,136300000.0
2006-10-30 15:56:00,1.6546,1.6547,1.6543,1.6544,136300000.0
2006-10-30 15:57:00,1.6542,1.6545,1.6542,1.6542,136300000.0
2006-10-30 15:58:00,1.6544,1.6544,1.6542,1.6542,136300000.0
2006-10-30 15:59:00,1.6544,1.6544,1.6542,1.6544,136300000.0
2006-10-30 16:00:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2006-10-30 16:01:00,1.6548,1.6548,1.6544,1.6544,136300000.0
2006-10-30 16:02:00,1.6543,1.6547,1.6541,1.6545,136300000.0
2006-10-30 16:03:00,1.6547,1.6547,1.6544,1.6544,136300000.0
2006-10-30 16:04:00,1.6543,1.6544,1.6541,1.6541,136300000.0
2006-10-30 16:05:00,1.6543,1.6543,1.654,1.6543,136300000.0
2006-10-30 16:06:00,1.6541,1.6543,1.6541,1.6541,136300000.0
2006-10-30 16:07:00,1.654,1.6543,1.654,1.654,136300000.0
2006-10-30 16:08:00,1.6542,1.6542,1.654,1.6542,136300000.0
2006-10-30 16:09:00,1.6541,1.6544,1.654,1.654,136300000.0
2006-10-30 16:10:00,1.6542,1.6547,1.654,1.6546,136300000.0
2006-10-30 16:11:00,1.6547,1.6547,1.6543,1.6544,136300000.0
2006-10-30 16:12:00,1.6545,1.6545,1.6541,1.6542,136300000.0
2006-10-30 16:13:00,1.6543,1.6544,1.6541,1.6541,136300000.0
2006-10-30 16:14:00,1.6542,1.6545,1.6542,1.6543,136300000.0
2006-10-30 16:15:00,1.6544,1.6544,1.6541,1.6542,136300000.0
2006-10-30 16:16:00,1.6543,1.6543,1.654,1.654,136300000.0
2006-10-30 16:17:00,1.6541,1.6541,1.6536,1.6537,136300000.0
2006-10-30 16:18:00,1.6536,1.6536,1.6532,1.6535,136300000.0
2006-10-30 16:19:00,1.6536,1.6539,1.6535,1.6536,136300000.0
2006-10-30 16:20:00,1.6535,1.6539,1.6535,1.6535,136300000.0
2006-10-30 16:21:00,1.6537,1.654,1.6537,1.6539,136300000.0
2006-10-30 16:22:00,1.654,1.6544,1.6538,1.6541,136300000.0
2006-10-30 16:23:00,1.654,1.6546,1.654,1.6544,136300000.0
2006-10-30 16:24:00,1.6545,1.6545,1.6533,1.6537,136300000.0
2006-10-30 16:25:00,1.6538,1.6539,1.6533,1.6537,136300000.0
2006-10-30 16:26:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2006-10-30 16:27:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2006-10-30 16:28:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2006-10-30 16:29:00,1.6536,1.6536,1.6533,1.6535,136300000.0
2006-10-30 16:30:00,1.6533,1.6535,1.653,1.653,136300000.0
2006-10-30 16:31:00,1.6529,1.6532,1.6528,1.6529,136300000.0
2006-10-30 16:32:00,1.6527,1.653,1.6527,1.6529,136300000.0
2006-10-30 16:33:00,1.653,1.6533,1.653,1.6532,136300000.0
2006-10-30 16:34:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2006-10-30 16:35:00,1.6529,1.6531,1.6528,1.6531,136300000.0
2006-10-30 16:36:00,1.653,1.653,1.6527,1.653,136300000.0
2006-10-30 16:37:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2006-10-30 16:38:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-10-30 16:39:00,1.653,1.6531,1.6525,1.6525,136300000.0
2006-10-30 16:40:00,1.6523,1.6525,1.6522,1.6523,136300000.0
2006-10-30 16:41:00,1.6525,1.6527,1.6523,1.6524,136300000.0
2006-10-30 16:42:00,1.6526,1.653,1.6522,1.6526,136300000.0
2006-10-30 16:43:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2006-10-30 16:44:00,1.6526,1.6528,1.6523,1.6528,136300000.0
2006-10-30 16:45:00,1.6531,1.6531,1.6528,1.6531,136300000.0
2006-10-30 16:46:00,1.653,1.6531,1.6529,1.6531,136300000.0
2006-10-30 16:47:00,1.653,1.6531,1.6529,1.653,136300000.0
2006-10-30 16:48:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-10-30 16:49:00,1.6529,1.6531,1.6527,1.6528,136300000.0
2006-10-30 16:50:00,1.653,1.6532,1.6529,1.6532,136300000.0
2006-10-30 16:51:00,1.653,1.6531,1.6528,1.6531,136300000.0
2006-10-30 16:52:00,1.6529,1.6532,1.6527,1.6532,136300000.0
2006-10-30 16:53:00,1.6529,1.6532,1.6527,1.653,136300000.0
2006-10-30 16:54:00,1.6529,1.6531,1.6528,1.6528,136300000.0
2006-10-30 16:55:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-10-30 16:56:00,1.6526,1.6526,1.6523,1.6525,136300000.0
2006-10-30 16:57:00,1.6523,1.6525,1.6523,1.6523,136300000.0
2006-10-30 16:58:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2006-10-30 16:59:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2006-10-30 17:00:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2006-10-30 17:01:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2006-10-30 17:02:00,1.6522,1.6524,1.652,1.6524,136300000.0
2006-10-30 17:03:00,1.6523,1.6523,1.6518,1.652,136300000.0
2006-10-30 17:04:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2006-10-30 17:05:00,1.652,1.6525,1.652,1.6522,136300000.0
2006-10-30 17:06:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-10-30 17:07:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-10-30 17:08:00,1.6531,1.6535,1.6528,1.6533,136300000.0
2006-10-30 17:09:00,1.6532,1.6532,1.6527,1.6527,136300000.0
2006-10-30 17:10:00,1.6525,1.6528,1.6525,1.6527,136300000.0
2006-10-30 17:11:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-10-30 17:12:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2006-10-30 17:13:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-10-30 17:14:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-10-30 17:15:00,1.653,1.653,1.653,1.653,136300000.0
2006-10-30 17:16:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2006-10-30 17:17:00,1.653,1.653,1.6526,1.6528,136300000.0
2006-10-30 17:18:00,1.653,1.6531,1.6528,1.6531,136300000.0
2006-10-30 17:19:00,1.6529,1.6531,1.6529,1.6529,136300000.0
2006-10-30 17:20:00,1.6527,1.6532,1.6527,1.6529,136300000.0
2006-10-30 17:21:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-10-30 17:22:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2006-10-30 17:23:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2006-10-30 17:24:00,1.6524,1.6528,1.6524,1.6528,136300000.0
2006-10-30 17:25:00,1.6527,1.653,1.6525,1.6529,136300000.0
2006-10-30 17:26:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-10-30 17:27:00,1.6523,1.6525,1.6523,1.6523,136300000.0
2006-10-30 17:28:00,1.6525,1.6525,1.6519,1.6519,136300000.0
2006-10-30 17:29:00,1.6522,1.6524,1.6519,1.6524,136300000.0
2006-10-30 17:30:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-30 17:31:00,1.6524,1.6524,1.6522,1.6524,136300000.0
2006-10-30 17:32:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-10-30 17:33:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-30 17:34:00,1.6526,1.6527,1.6524,1.6527,136300000.0
2006-10-30 17:35:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2006-10-30 17:36:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2006-10-30 17:37:00,1.6527,1.6528,1.6525,1.6525,136300000.0
2006-10-30 17:39:00,1.6527,1.6527,1.6525,1.6527,136300000.0
2006-10-30 17:40:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-30 17:41:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-30 17:42:00,1.6523,1.6525,1.6522,1.6524,136300000.0
2006-10-30 17:43:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2006-10-30 17:44:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2006-10-30 17:45:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-10-30 17:46:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2006-10-30 17:47:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-10-30 17:48:00,1.6525,1.6528,1.6525,1.6527,136300000.0
2006-10-30 17:49:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-10-30 17:50:00,1.6527,1.6529,1.6526,1.6529,136300000.0
2006-10-30 17:51:00,1.653,1.653,1.6529,1.653,136300000.0
2006-10-30 17:52:00,1.6529,1.6532,1.6528,1.6532,136300000.0
2006-10-30 17:53:00,1.653,1.6532,1.6529,1.6529,136300000.0
2006-10-30 17:54:00,1.6528,1.653,1.6526,1.6528,136300000.0
2006-10-30 17:55:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-10-30 17:56:00,1.6529,1.6534,1.6529,1.6531,136300000.0
2006-10-30 17:57:00,1.6533,1.6533,1.653,1.6532,136300000.0
2006-10-30 17:58:00,1.653,1.6533,1.653,1.6532,136300000.0
2006-10-30 17:59:00,1.653,1.6532,1.6529,1.6531,136300000.0
2006-10-30 18:00:00,1.653,1.6531,1.6528,1.6529,136300000.0
2006-10-30 18:01:00,1.6528,1.653,1.6527,1.6529,136300000.0
2006-10-30 18:02:00,1.6531,1.6532,1.6529,1.6532,136300000.0
2006-10-30 18:03:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2006-10-30 18:05:00,1.6532,1.6536,1.6532,1.6535,136300000.0
2006-10-30 18:06:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2006-10-30 18:07:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2006-10-30 18:08:00,1.653,1.6534,1.653,1.6534,136300000.0
2006-10-30 18:09:00,1.6533,1.6536,1.6533,1.6534,136300000.0
2006-10-30 18:10:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2006-10-30 18:11:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2006-10-30 18:12:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2006-10-30 18:14:00,1.6538,1.6538,1.6536,1.6538,136300000.0
2006-10-30 18:15:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2006-10-30 18:16:00,1.6541,1.6541,1.6536,1.6541,136300000.0
2006-10-30 18:17:00,1.6544,1.6547,1.6543,1.6546,136300000.0
2006-10-30 18:18:00,1.6545,1.6547,1.6544,1.6546,136300000.0
2006-10-30 18:19:00,1.6545,1.6545,1.6539,1.6539,136300000.0
2006-10-30 18:20:00,1.6538,1.6538,1.6534,1.6536,136300000.0
2006-10-30 18:21:00,1.6534,1.6541,1.6534,1.6541,136300000.0
2006-10-30 18:22:00,1.6543,1.6543,1.6542,1.6543,136300000.0
2006-10-30 18:23:00,1.6541,1.6541,1.6539,1.6541,136300000.0
2006-10-30 18:24:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2006-10-30 18:25:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-10-30 18:26:00,1.654,1.6543,1.654,1.6541,136300000.0
2006-10-30 18:27:00,1.654,1.6541,1.6537,1.6537,136300000.0
2006-10-30 18:28:00,1.6539,1.654,1.6537,1.6537,136300000.0
2006-10-30 18:29:00,1.6538,1.6539,1.6536,1.6537,136300000.0
2006-10-30 18:30:00,1.6536,1.6537,1.653,1.6531,136300000.0
2006-10-30 18:31:00,1.653,1.6532,1.6528,1.6531,136300000.0
2006-10-30 18:32:00,1.6533,1.6533,1.6528,1.6528,136300000.0
2006-10-30 18:33:00,1.653,1.6531,1.653,1.653,136300000.0
2006-10-30 18:34:00,1.6531,1.6532,1.6528,1.6531,136300000.0
2006-10-30 18:36:00,1.6533,1.6536,1.6531,1.6533,136300000.0
2006-10-30 18:37:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2006-10-30 18:38:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2006-10-30 18:39:00,1.6532,1.6536,1.6532,1.6534,136300000.0
2006-10-30 18:40:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-10-30 18:41:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2006-10-30 18:42:00,1.653,1.653,1.653,1.653,136300000.0
2006-10-30 18:44:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2006-10-30 18:45:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-10-30 18:46:00,1.6534,1.6534,1.653,1.6532,136300000.0
2006-10-30 18:47:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2006-10-30 18:48:00,1.6533,1.6534,1.653,1.6532,136300000.0
2006-10-30 18:49:00,1.653,1.653,1.653,1.653,136300000.0
2006-10-30 18:50:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-10-30 18:51:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-10-30 18:52:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-10-30 18:53:00,1.6526,1.653,1.6526,1.653,136300000.0
2006-10-30 18:54:00,1.6529,1.653,1.6527,1.6528,136300000.0
2006-10-30 18:55:00,1.6527,1.653,1.6523,1.6527,136300000.0
2006-10-30 18:56:00,1.6528,1.6528,1.6524,1.6526,136300000.0
2006-10-30 18:57:00,1.6527,1.6529,1.6525,1.6527,136300000.0
2006-10-30 18:58:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-10-30 18:59:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2006-10-30 19:00:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2006-10-30 19:01:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-10-30 19:02:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-10-30 19:03:00,1.653,1.6535,1.6529,1.6534,136300000.0
2006-10-30 19:04:00,1.6535,1.6535,1.6527,1.6528,136300000.0
2006-10-30 19:05:00,1.6527,1.6529,1.6526,1.6526,136300000.0
2006-10-30 19:06:00,1.6525,1.6532,1.6525,1.6532,136300000.0
2006-10-30 19:07:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-10-30 19:08:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2006-10-30 19:09:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2006-10-30 19:10:00,1.6529,1.653,1.6529,1.6529,136300000.0
2006-10-30 19:11:00,1.6532,1.6532,1.6529,1.6532,136300000.0
2006-10-30 19:12:00,1.653,1.6534,1.6529,1.6529,136300000.0
2006-10-30 19:13:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-10-30 19:14:00,1.653,1.6532,1.6528,1.6531,136300000.0
2006-10-30 19:15:00,1.6532,1.6535,1.6531,1.6533,136300000.0
2006-10-30 19:16:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2006-10-30 19:17:00,1.6533,1.6535,1.6531,1.6533,136300000.0
2006-10-30 19:18:00,1.6535,1.6538,1.6534,1.6535,136300000.0
2006-10-30 19:19:00,1.6536,1.6537,1.6534,1.6536,136300000.0
2006-10-30 19:20:00,1.6538,1.6538,1.6533,1.6533,136300000.0
2006-10-30 19:21:00,1.6531,1.6535,1.653,1.6531,136300000.0
2006-10-30 19:22:00,1.6532,1.6534,1.6531,1.6531,136300000.0
2006-10-30 19:23:00,1.653,1.6533,1.653,1.6532,136300000.0
2006-10-30 19:25:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-10-30 19:28:00,1.6528,1.653,1.6528,1.6528,136300000.0
2006-10-30 19:29:00,1.653,1.6534,1.6528,1.6533,136300000.0
2006-10-30 19:30:00,1.6535,1.6538,1.6529,1.6529,136300000.0
2006-10-30 19:31:00,1.653,1.6534,1.653,1.6534,136300000.0
2006-10-30 19:32:00,1.6533,1.6534,1.6531,1.6531,136300000.0
2006-10-30 19:33:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-10-30 19:34:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-10-30 19:35:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2006-10-30 19:36:00,1.6528,1.6532,1.6527,1.6528,136300000.0
2006-10-30 19:37:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-10-30 19:39:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-10-30 19:40:00,1.6528,1.6528,1.6524,1.6527,136300000.0
2006-10-30 19:41:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2006-10-30 19:42:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-10-30 19:43:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-10-30 19:44:00,1.6528,1.653,1.6527,1.6527,136300000.0
2006-10-30 19:45:00,1.6525,1.653,1.6525,1.6528,136300000.0
2006-10-30 19:47:00,1.6529,1.6529,1.6527,1.6529,136300000.0
2006-10-30 19:48:00,1.653,1.653,1.6526,1.6526,136300000.0
2006-10-30 19:49:00,1.6528,1.6528,1.6526,1.6527,136300000.0
2006-10-30 19:50:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-10-30 19:51:00,1.6525,1.6526,1.6521,1.6524,136300000.0
2006-10-30 19:52:00,1.6527,1.6527,1.6523,1.6524,136300000.0
2006-10-30 19:53:00,1.6525,1.6527,1.6524,1.6524,136300000.0
2006-10-30 19:54:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-10-30 19:55:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-10-30 19:56:00,1.6525,1.6527,1.6525,1.6525,136300000.0
2006-10-30 19:57:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2006-10-30 19:58:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-10-30 19:59:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2006-10-30 20:00:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-30 20:01:00,1.6524,1.6527,1.6523,1.6523,136300000.0
2006-10-30 20:02:00,1.6525,1.6526,1.6523,1.6524,136300000.0
2006-10-30 20:03:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-10-30 20:04:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-10-30 20:05:00,1.6523,1.6529,1.6523,1.6524,136300000.0
2006-10-30 20:06:00,1.6526,1.6527,1.6524,1.6527,136300000.0
2006-10-30 20:07:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 20:08:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 20:09:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 20:10:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2006-10-30 20:11:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2006-10-30 20:12:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-10-30 20:13:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-30 20:14:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2006-10-30 20:15:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-10-30 20:16:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2006-10-30 20:17:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2006-10-30 20:18:00,1.6526,1.6528,1.6525,1.6527,136300000.0
2006-10-30 20:19:00,1.6525,1.6529,1.6524,1.6527,136300000.0
2006-10-30 20:20:00,1.6526,1.6529,1.6524,1.6527,136300000.0
2006-10-30 20:21:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-10-30 20:22:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2006-10-30 20:24:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-10-30 20:25:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-10-30 20:26:00,1.6524,1.6525,1.6522,1.6524,136300000.0
2006-10-30 20:27:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-10-30 20:29:00,1.6521,1.6525,1.6521,1.6523,136300000.0
2006-10-30 20:30:00,1.6524,1.6528,1.6524,1.6524,136300000.0
2006-10-30 20:31:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2006-10-30 20:32:00,1.6524,1.6524,1.6522,1.6524,136300000.0
2006-10-30 20:33:00,1.6523,1.6524,1.6521,1.6524,136300000.0
2006-10-30 20:34:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-10-30 20:35:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-10-30 20:36:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-10-30 20:38:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-30 20:40:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-10-30 20:41:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-10-30 20:42:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-30 20:43:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-30 20:45:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-10-30 20:46:00,1.652,1.652,1.652,1.652,136300000.0
2006-10-30 20:47:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-10-30 20:48:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2006-10-30 20:49:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 20:50:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-10-30 20:51:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-10-30 20:52:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-30 20:54:00,1.652,1.6521,1.652,1.652,136300000.0
2006-10-30 20:55:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-30 20:56:00,1.6522,1.6522,1.652,1.6522,136300000.0
2006-10-30 20:58:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2006-10-30 20:59:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-10-30 21:00:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-10-30 21:01:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-10-30 21:02:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-30 21:03:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-10-30 21:04:00,1.6523,1.6524,1.6521,1.6522,136300000.0
2006-10-30 21:05:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-30 21:06:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-30 21:07:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-10-30 21:09:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-10-30 21:10:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-10-30 21:12:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-30 21:13:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2006-10-30 21:14:00,1.6524,1.6529,1.6524,1.6529,136300000.0
2006-10-30 21:15:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-10-30 21:16:00,1.6529,1.653,1.6528,1.6529,136300000.0
2006-10-30 21:17:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-30 21:18:00,1.6532,1.6532,1.6527,1.6529,136300000.0
2006-10-30 21:19:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2006-10-30 21:20:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2006-10-30 21:21:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-10-30 21:23:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-10-30 21:24:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-10-30 21:26:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-10-30 21:27:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-10-30 21:28:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-10-30 21:29:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-10-30 21:30:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-10-30 21:31:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-10-30 21:32:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-10-30 21:36:00,1.6529,1.653,1.6529,1.653,136300000.0
2006-10-30 21:37:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-10-30 21:38:00,1.6529,1.6529,1.6527,1.6529,136300000.0
2006-10-30 21:39:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-10-30 21:40:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2006-10-30 21:42:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-10-30 21:46:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-10-30 21:47:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-10-30 21:48:00,1.6529,1.6529,1.6527,1.6529,136300000.0
2006-10-30 21:49:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-10-30 21:50:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-10-30 21:51:00,1.6528,1.653,1.6528,1.6528,136300000.0
2006-10-30 21:54:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-10-30 21:55:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-10-30 21:56:00,1.6529,1.653,1.6528,1.653,136300000.0
2006-10-30 21:57:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2006-10-30 21:58:00,1.653,1.653,1.6527,1.6529,136300000.0
2006-10-30 21:59:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2006-10-30 22:00:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-10-30 22:01:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2006-10-30 22:02:00,1.6526,1.6531,1.6526,1.6527,136300000.0
2006-10-30 22:03:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2006-10-30 22:04:00,1.6526,1.6527,1.652,1.652,136300000.0
2006-10-30 22:05:00,1.6519,1.6525,1.6519,1.6525,136300000.0
2006-10-30 22:06:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2006-10-30 22:07:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 22:08:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-10-30 22:09:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-10-30 22:10:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 22:11:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-10-30 22:13:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-30 22:14:00,1.6523,1.6524,1.6522,1.6522,136300000.0
2006-10-30 22:15:00,1.6521,1.6521,1.6519,1.652,136300000.0
2006-10-30 22:16:00,1.6519,1.652,1.6516,1.6519,136300000.0
2006-10-30 22:17:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-10-30 22:18:00,1.6517,1.6522,1.6516,1.6522,136300000.0
2006-10-30 22:19:00,1.6523,1.6524,1.6519,1.6521,136300000.0
2006-10-30 22:20:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2006-10-30 22:21:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-10-30 22:22:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-10-30 22:23:00,1.6526,1.6531,1.6526,1.6528,136300000.0
2006-10-30 22:24:00,1.6527,1.6531,1.6527,1.6529,136300000.0
2006-10-30 22:25:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-10-30 22:26:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-10-30 22:27:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-30 22:28:00,1.6525,1.6526,1.6523,1.6525,136300000.0
2006-10-30 22:29:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 22:30:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-30 22:31:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-30 22:32:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-10-30 22:33:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-30 22:34:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-30 22:35:00,1.6521,1.6523,1.6521,1.6521,136300000.0
2006-10-30 22:36:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-30 22:37:00,1.6521,1.6523,1.6521,1.6521,136300000.0
2006-10-30 22:39:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-10-30 22:40:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-10-30 22:41:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-30 22:42:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-10-30 22:43:00,1.6521,1.6523,1.6521,1.6521,136300000.0
2006-10-30 22:45:00,1.652,1.6523,1.6519,1.6523,136300000.0
2006-10-30 22:46:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-10-30 22:47:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-10-30 22:48:00,1.6521,1.6522,1.652,1.6521,136300000.0
2006-10-30 22:49:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-10-30 22:50:00,1.652,1.652,1.6518,1.652,136300000.0
2006-10-30 22:51:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-10-30 22:52:00,1.652,1.6521,1.6519,1.6519,136300000.0
2006-10-30 22:53:00,1.6521,1.6521,1.6518,1.652,136300000.0
2006-10-30 22:54:00,1.6521,1.6521,1.6518,1.6519,136300000.0
2006-10-30 22:55:00,1.6521,1.6521,1.6518,1.652,136300000.0
2006-10-30 22:56:00,1.6519,1.6521,1.6519,1.652,136300000.0
2006-10-30 22:57:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-30 22:58:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-10-30 22:59:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2006-10-30 23:00:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-10-30 23:01:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-10-30 23:02:00,1.6523,1.6528,1.6523,1.6528,136300000.0
2006-10-30 23:03:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-10-30 23:04:00,1.6528,1.653,1.6528,1.6528,136300000.0
2006-10-30 23:05:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-10-30 23:06:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-10-30 23:07:00,1.653,1.6531,1.6528,1.653,136300000.0
2006-10-30 23:08:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-30 23:09:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-10-30 23:10:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-10-30 23:12:00,1.653,1.6534,1.653,1.6534,136300000.0
2006-10-30 23:13:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-10-30 23:14:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2006-10-30 23:15:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-10-30 23:16:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2006-10-30 23:17:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2006-10-30 23:18:00,1.6533,1.6536,1.6533,1.6535,136300000.0
2006-10-30 23:19:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-30 23:21:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-10-30 23:22:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2006-10-30 23:23:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2006-10-30 23:24:00,1.6534,1.6537,1.6534,1.6535,136300000.0
2006-10-30 23:25:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2006-10-30 23:26:00,1.6531,1.6536,1.6531,1.6536,136300000.0
2006-10-30 23:27:00,1.6535,1.6536,1.6533,1.6533,136300000.0
2006-10-30 23:28:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-10-30 23:29:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-30 23:30:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2006-10-30 23:31:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-30 23:32:00,1.6538,1.6539,1.6538,1.6539,136300000.0
2006-10-30 23:33:00,1.654,1.654,1.6536,1.6536,136300000.0
2006-10-30 23:34:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2006-10-30 23:35:00,1.654,1.6543,1.6539,1.6539,136300000.0
2006-10-30 23:36:00,1.6537,1.6539,1.6537,1.6537,136300000.0
2006-10-30 23:37:00,1.6536,1.654,1.6536,1.6537,136300000.0
2006-10-30 23:39:00,1.6536,1.6537,1.6533,1.6536,136300000.0
2006-10-30 23:40:00,1.6537,1.6539,1.6537,1.6537,136300000.0
2006-10-30 23:41:00,1.6539,1.6539,1.6537,1.6539,136300000.0
2006-10-30 23:42:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-10-30 23:43:00,1.6537,1.6537,1.6535,1.6536,136300000.0
2006-10-30 23:44:00,1.6535,1.6537,1.6533,1.6533,136300000.0
2006-10-30 23:45:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2006-10-30 23:46:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-30 23:48:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2006-10-30 23:49:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-10-30 23:51:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2006-10-30 23:52:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2006-10-30 23:53:00,1.653,1.6534,1.653,1.653,136300000.0
2006-10-30 23:54:00,1.6533,1.6533,1.653,1.653,136300000.0
2006-10-30 23:55:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-30 23:56:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2006-10-30 23:57:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2006-10-30 23:58:00,1.6535,1.6535,1.6531,1.6531,136300000.0
2006-10-30 23:59:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2006-10-31 00:00:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-31 00:01:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-31 00:02:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-10-31 00:03:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-10-31 00:04:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-10-31 00:05:00,1.653,1.653,1.6528,1.6529,136300000.0
2006-10-31 00:06:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-10-31 00:07:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-10-31 00:08:00,1.6528,1.6531,1.6527,1.653,136300000.0
2006-10-31 00:09:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-10-31 00:10:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-10-31 00:11:00,1.6529,1.653,1.6529,1.6529,136300000.0
2006-10-31 00:12:00,1.6528,1.6534,1.6528,1.6534,136300000.0
2006-10-31 00:13:00,1.6533,1.6534,1.6528,1.6532,136300000.0
2006-10-31 00:14:00,1.6534,1.6534,1.6527,1.6531,136300000.0
2006-10-31 00:15:00,1.653,1.653,1.6528,1.653,136300000.0
2006-10-31 00:16:00,1.6532,1.6534,1.6529,1.653,136300000.0
2006-10-31 00:17:00,1.6531,1.6535,1.6531,1.6532,136300000.0
2006-10-31 00:18:00,1.6531,1.6532,1.6529,1.653,136300000.0
2006-10-31 00:19:00,1.6529,1.653,1.6529,1.6529,136300000.0
2006-10-31 00:20:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-10-31 00:21:00,1.653,1.653,1.653,1.653,136300000.0
2006-10-31 00:22:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-10-31 00:23:00,1.653,1.6532,1.653,1.653,136300000.0
2006-10-31 00:24:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-31 00:25:00,1.6532,1.6538,1.6532,1.6538,136300000.0
2006-10-31 00:26:00,1.6537,1.6541,1.6536,1.654,136300000.0
2006-10-31 00:27:00,1.6541,1.6545,1.6536,1.6537,136300000.0
2006-10-31 00:28:00,1.6538,1.6538,1.6533,1.6536,136300000.0
2006-10-31 00:29:00,1.6538,1.6538,1.6536,1.6538,136300000.0
2006-10-31 00:30:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2006-10-31 00:31:00,1.6537,1.6538,1.6535,1.6535,136300000.0
2006-10-31 00:32:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2006-10-31 00:33:00,1.6532,1.6536,1.6531,1.6536,136300000.0
2006-10-31 00:34:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2006-10-31 00:35:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-10-31 00:36:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-10-31 00:37:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-10-31 00:38:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-31 00:39:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-10-31 00:40:00,1.653,1.6536,1.653,1.6535,136300000.0
2006-10-31 00:41:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2006-10-31 00:42:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-10-31 00:43:00,1.6529,1.6529,1.6526,1.6529,136300000.0
2006-10-31 00:44:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-10-31 00:45:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2006-10-31 00:46:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-10-31 00:47:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-10-31 00:49:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2006-10-31 00:50:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2006-10-31 00:51:00,1.6532,1.6536,1.6532,1.6536,136300000.0
2006-10-31 00:52:00,1.6535,1.6536,1.6533,1.6533,136300000.0
2006-10-31 00:53:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2006-10-31 00:54:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-10-31 00:55:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2006-10-31 00:56:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-10-31 00:57:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2006-10-31 00:58:00,1.6534,1.6538,1.6533,1.6535,136300000.0
2006-10-31 00:59:00,1.6533,1.6535,1.6533,1.6533,136300000.0
2006-10-31 01:00:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2006-10-31 01:01:00,1.653,1.653,1.6529,1.6529,136300000.0
2006-10-31 01:02:00,1.653,1.653,1.653,1.653,136300000.0
2006-10-31 01:03:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-10-31 01:04:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-10-31 01:05:00,1.653,1.653,1.6526,1.6528,136300000.0
2006-10-31 01:06:00,1.6529,1.6529,1.6527,1.6528,136300000.0
2006-10-31 01:07:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-10-31 01:09:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-10-31 01:12:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2006-10-31 01:13:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-10-31 01:14:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2006-10-31 01:15:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-10-31 01:16:00,1.6534,1.6534,1.6529,1.6532,136300000.0
2006-10-31 01:17:00,1.653,1.6532,1.653,1.653,136300000.0
2006-10-31 01:18:00,1.6531,1.6532,1.653,1.653,136300000.0
2006-10-31 01:19:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-10-31 01:20:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-10-31 01:21:00,1.6532,1.6532,1.6528,1.6529,136300000.0
2006-10-31 01:22:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-10-31 01:23:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-10-31 01:24:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-31 01:25:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-10-31 01:26:00,1.653,1.6531,1.653,1.653,136300000.0
2006-10-31 01:28:00,1.6529,1.653,1.6526,1.6526,136300000.0
2006-10-31 01:29:00,1.6527,1.6528,1.6525,1.6525,136300000.0
2006-10-31 01:30:00,1.6526,1.6529,1.6526,1.6528,136300000.0
2006-10-31 01:31:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-10-31 01:32:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2006-10-31 01:33:00,1.6525,1.6528,1.6524,1.6524,136300000.0
2006-10-31 01:34:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-10-31 01:35:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2006-10-31 01:36:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-10-31 01:39:00,1.6526,1.653,1.6526,1.6526,136300000.0
2006-10-31 01:40:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2006-10-31 01:41:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-31 01:42:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-10-31 01:43:00,1.6525,1.6526,1.6523,1.6525,136300000.0
2006-10-31 01:44:00,1.6526,1.6527,1.6523,1.6523,136300000.0
2006-10-31 01:45:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-31 01:46:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2006-10-31 01:47:00,1.6525,1.6527,1.6524,1.6524,136300000.0
2006-10-31 01:48:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-10-31 01:49:00,1.6523,1.6523,1.6521,1.6522,136300000.0
2006-10-31 01:50:00,1.6524,1.6524,1.6522,1.6523,136300000.0
2006-10-31 01:51:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-31 01:52:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2006-10-31 01:53:00,1.6521,1.6525,1.6521,1.6521,136300000.0
2006-10-31 01:54:00,1.652,1.6522,1.6519,1.652,136300000.0
2006-10-31 01:55:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-31 01:56:00,1.652,1.652,1.652,1.652,136300000.0
2006-10-31 01:58:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-31 01:59:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2006-10-31 02:00:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2006-10-31 02:01:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2006-10-31 02:02:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2006-10-31 02:03:00,1.6529,1.6532,1.6527,1.6531,136300000.0
2006-10-31 02:04:00,1.6529,1.6531,1.6527,1.6527,136300000.0
2006-10-31 02:05:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-10-31 02:06:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-31 02:07:00,1.6527,1.6527,1.6525,1.6527,136300000.0
2006-10-31 02:08:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-10-31 02:09:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-10-31 02:10:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-10-31 02:12:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2006-10-31 02:13:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2006-10-31 02:15:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-31 02:16:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-31 02:17:00,1.6522,1.6525,1.6522,1.6524,136300000.0
2006-10-31 02:19:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-10-31 02:20:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2006-10-31 02:21:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2006-10-31 02:22:00,1.6524,1.6528,1.6524,1.6528,136300000.0
2006-10-31 02:23:00,1.6526,1.653,1.6526,1.6527,136300000.0
2006-10-31 02:25:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-10-31 02:26:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2006-10-31 02:27:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-10-31 02:28:00,1.6531,1.6531,1.6526,1.6528,136300000.0
2006-10-31 02:29:00,1.6527,1.6529,1.6526,1.6526,136300000.0
2006-10-31 02:30:00,1.6524,1.6527,1.6524,1.6524,136300000.0
2006-10-31 02:31:00,1.6526,1.6527,1.6524,1.6526,136300000.0
2006-10-31 02:32:00,1.6525,1.6526,1.6522,1.6522,136300000.0
2006-10-31 02:33:00,1.6526,1.6526,1.6521,1.6522,136300000.0
2006-10-31 02:34:00,1.6521,1.6527,1.6521,1.6525,136300000.0
2006-10-31 02:35:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2006-10-31 02:36:00,1.6522,1.6525,1.6521,1.6524,136300000.0
2006-10-31 02:37:00,1.6525,1.6526,1.6523,1.6524,136300000.0
2006-10-31 02:38:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-10-31 02:39:00,1.6527,1.6527,1.6522,1.6523,136300000.0
2006-10-31 02:40:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-10-31 02:41:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2006-10-31 02:42:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-10-31 02:44:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-10-31 02:45:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-10-31 02:46:00,1.6519,1.6521,1.6518,1.652,136300000.0
2006-10-31 02:47:00,1.6518,1.6518,1.6514,1.6516,136300000.0
2006-10-31 02:48:00,1.6517,1.6519,1.6515,1.6519,136300000.0
2006-10-31 02:49:00,1.6518,1.652,1.6517,1.652,136300000.0
2006-10-31 02:50:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2006-10-31 02:51:00,1.652,1.6521,1.6518,1.6518,136300000.0
2006-10-31 02:52:00,1.652,1.652,1.6518,1.652,136300000.0
2006-10-31 02:53:00,1.6519,1.652,1.6518,1.652,136300000.0
2006-10-31 02:54:00,1.6521,1.6521,1.6518,1.652,136300000.0
2006-10-31 02:55:00,1.6518,1.6522,1.6518,1.6521,136300000.0
2006-10-31 02:56:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-10-31 02:57:00,1.6521,1.6524,1.6516,1.6519,136300000.0
2006-10-31 02:58:00,1.6521,1.6523,1.6519,1.6522,136300000.0
2006-10-31 02:59:00,1.6521,1.6522,1.6519,1.652,136300000.0
2006-10-31 03:00:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2006-10-31 03:01:00,1.652,1.6521,1.6518,1.6518,136300000.0
2006-10-31 03:02:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2006-10-31 03:03:00,1.652,1.6521,1.6519,1.6521,136300000.0
2006-10-31 03:04:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-10-31 03:05:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-10-31 03:06:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-10-31 03:07:00,1.6518,1.6522,1.6518,1.6519,136300000.0
2006-10-31 03:08:00,1.652,1.6522,1.6519,1.6519,136300000.0
2006-10-31 03:09:00,1.6521,1.6521,1.6518,1.6521,136300000.0
2006-10-31 03:10:00,1.6519,1.6521,1.6518,1.652,136300000.0
2006-10-31 03:11:00,1.6521,1.6524,1.6521,1.6522,136300000.0
2006-10-31 03:12:00,1.6524,1.6524,1.6518,1.6521,136300000.0
2006-10-31 03:13:00,1.652,1.6521,1.6518,1.6521,136300000.0
2006-10-31 03:14:00,1.652,1.6521,1.6518,1.652,136300000.0
2006-10-31 03:15:00,1.6518,1.6521,1.6518,1.6518,136300000.0
2006-10-31 03:16:00,1.652,1.6521,1.6518,1.6521,136300000.0
2006-10-31 03:17:00,1.652,1.6521,1.6518,1.6518,136300000.0
2006-10-31 03:18:00,1.6517,1.6518,1.6516,1.6518,136300000.0
2006-10-31 03:19:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-10-31 03:20:00,1.6514,1.6515,1.6513,1.6515,136300000.0
2006-10-31 03:21:00,1.6514,1.6517,1.6514,1.6515,136300000.0
2006-10-31 03:22:00,1.6517,1.6517,1.6515,1.6517,136300000.0
2006-10-31 03:23:00,1.6516,1.6518,1.6514,1.6516,136300000.0
2006-10-31 03:24:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2006-10-31 03:25:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2006-10-31 03:26:00,1.6517,1.6521,1.6517,1.6519,136300000.0
2006-10-31 03:27:00,1.6518,1.6521,1.6517,1.6521,136300000.0
2006-10-31 03:28:00,1.6519,1.6522,1.6518,1.6518,136300000.0
2006-10-31 03:29:00,1.652,1.652,1.6517,1.6518,136300000.0
2006-10-31 03:30:00,1.652,1.652,1.6518,1.6519,136300000.0
2006-10-31 03:31:00,1.652,1.6524,1.652,1.6521,136300000.0
2006-10-31 03:32:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-10-31 03:33:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-10-31 03:34:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-10-31 03:35:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-10-31 03:36:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-10-31 03:37:00,1.6521,1.6524,1.6521,1.6524,136300000.0
2006-10-31 03:38:00,1.6521,1.6524,1.6521,1.6524,136300000.0
2006-10-31 03:39:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-10-31 03:40:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-10-31 03:41:00,1.6522,1.6525,1.6521,1.6522,136300000.0
2006-10-31 03:42:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2006-10-31 03:43:00,1.6524,1.6524,1.6521,1.6523,136300000.0
2006-10-31 03:44:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-31 03:45:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-31 03:46:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-10-31 03:47:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-31 03:48:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-10-31 03:49:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-10-31 03:50:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-10-31 03:51:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-10-31 03:52:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-31 03:53:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2006-10-31 03:54:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-31 03:55:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-10-31 03:56:00,1.6524,1.6524,1.652,1.6522,136300000.0
2006-10-31 03:57:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-31 03:58:00,1.6519,1.6521,1.6519,1.652,136300000.0
2006-10-31 03:59:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2006-10-31 04:00:00,1.6518,1.6519,1.6517,1.6518,136300000.0
2006-10-31 04:01:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2006-10-31 04:02:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-10-31 04:03:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2006-10-31 04:04:00,1.6518,1.6518,1.6513,1.6516,136300000.0
2006-10-31 04:06:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2006-10-31 04:07:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2006-10-31 04:08:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2006-10-31 04:09:00,1.6516,1.6518,1.6515,1.6516,136300000.0
2006-10-31 04:10:00,1.6515,1.6517,1.6515,1.6515,136300000.0
2006-10-31 04:11:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2006-10-31 04:12:00,1.6516,1.6519,1.6515,1.6518,136300000.0
2006-10-31 04:13:00,1.6516,1.6519,1.6515,1.6515,136300000.0
2006-10-31 04:14:00,1.6517,1.6518,1.6515,1.6517,136300000.0
2006-10-31 04:15:00,1.6515,1.6517,1.6511,1.6517,136300000.0
2006-10-31 04:16:00,1.6516,1.6521,1.6516,1.6521,136300000.0
2006-10-31 04:17:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-10-31 04:18:00,1.652,1.6521,1.6519,1.652,136300000.0
2006-10-31 04:19:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2006-10-31 04:20:00,1.652,1.6523,1.6519,1.6519,136300000.0
2006-10-31 04:21:00,1.652,1.652,1.6517,1.6517,136300000.0
2006-10-31 04:22:00,1.6519,1.6519,1.6517,1.6519,136300000.0
2006-10-31 04:23:00,1.6521,1.6522,1.6519,1.6519,136300000.0
2006-10-31 04:24:00,1.6518,1.652,1.6516,1.6519,136300000.0
2006-10-31 04:25:00,1.6517,1.652,1.6517,1.6519,136300000.0
2006-10-31 04:26:00,1.6521,1.6521,1.6517,1.6519,136300000.0
2006-10-31 04:28:00,1.6521,1.6521,1.6519,1.652,136300000.0
2006-10-31 04:29:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-10-31 04:30:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-10-31 04:31:00,1.652,1.6521,1.6518,1.6518,136300000.0
2006-10-31 04:32:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-10-31 04:33:00,1.652,1.652,1.652,1.652,136300000.0
2006-10-31 04:34:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-31 04:35:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-10-31 04:36:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2006-10-31 04:37:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-10-31 04:38:00,1.6519,1.6522,1.6517,1.6517,136300000.0
2006-10-31 04:39:00,1.6519,1.652,1.6516,1.6519,136300000.0
2006-10-31 04:41:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2006-10-31 04:42:00,1.6519,1.6524,1.6519,1.6521,136300000.0
2006-10-31 04:43:00,1.6523,1.6523,1.652,1.6521,136300000.0
2006-10-31 04:44:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2006-10-31 04:45:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2006-10-31 04:46:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-10-31 04:47:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2006-10-31 04:48:00,1.6525,1.6525,1.6522,1.6524,136300000.0
2006-10-31 04:49:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2006-10-31 04:50:00,1.6522,1.6525,1.6521,1.6521,136300000.0
2006-10-31 04:51:00,1.6518,1.6521,1.6518,1.652,136300000.0
2006-10-31 04:52:00,1.6521,1.6522,1.6518,1.6519,136300000.0
2006-10-31 04:53:00,1.6517,1.6519,1.6516,1.6518,136300000.0
2006-10-31 04:54:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-10-31 04:55:00,1.6519,1.6522,1.6518,1.652,136300000.0
2006-10-31 04:56:00,1.6521,1.6521,1.652,1.6521,136300000.0
2006-10-31 04:57:00,1.652,1.6522,1.652,1.6521,136300000.0
2006-10-31 04:58:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2006-10-31 04:59:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-10-31 05:00:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-10-31 05:01:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-31 05:02:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-31 05:03:00,1.6524,1.6525,1.6522,1.6522,136300000.0
2006-10-31 05:04:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-10-31 05:05:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-31 05:06:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-10-31 05:07:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-31 05:08:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-10-31 05:09:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-31 05:10:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-10-31 05:11:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-10-31 05:12:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-10-31 05:13:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-10-31 05:14:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-10-31 05:15:00,1.6523,1.6524,1.6522,1.6522,136300000.0
2006-10-31 05:16:00,1.6521,1.6523,1.6519,1.6523,136300000.0
2006-10-31 05:17:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-10-31 05:18:00,1.6526,1.6526,1.6522,1.6526,136300000.0
2006-10-31 05:19:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2006-10-31 05:20:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2006-10-31 05:21:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2006-10-31 05:22:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-10-31 05:23:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-10-31 05:24:00,1.6524,1.6524,1.6522,1.6524,136300000.0
2006-10-31 05:26:00,1.6526,1.6527,1.6524,1.6524,136300000.0
2006-10-31 05:27:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-10-31 05:28:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-10-31 05:29:00,1.6524,1.6528,1.6524,1.6526,136300000.0
2006-10-31 05:30:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2006-10-31 05:31:00,1.6529,1.6531,1.6529,1.653,136300000.0
2006-10-31 05:32:00,1.6529,1.6532,1.6529,1.653,136300000.0
2006-10-31 05:33:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-31 05:34:00,1.6527,1.6531,1.6527,1.653,136300000.0
2006-10-31 05:35:00,1.6529,1.6531,1.6527,1.653,136300000.0
2006-10-31 05:36:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-10-31 05:38:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-10-31 05:39:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-10-31 05:40:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-10-31 05:41:00,1.653,1.653,1.653,1.653,136300000.0
2006-10-31 05:42:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-10-31 05:46:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-10-31 05:47:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2006-10-31 05:48:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-10-31 05:49:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-10-31 05:50:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-10-31 05:51:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-10-31 05:52:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2006-10-31 05:53:00,1.6528,1.6528,1.6525,1.6526,136300000.0
2006-10-31 05:54:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-10-31 05:55:00,1.6525,1.6527,1.6524,1.6524,136300000.0
2006-10-31 05:56:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2006-10-31 05:59:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-31 06:00:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-31 06:02:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2006-10-31 06:03:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-10-31 06:04:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-31 06:05:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-10-31 06:08:00,1.6521,1.6525,1.6521,1.6525,136300000.0
2006-10-31 06:10:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-10-31 06:11:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-10-31 06:12:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-31 06:13:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-10-31 06:14:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-10-31 06:15:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-10-31 06:16:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2006-10-31 06:17:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2006-10-31 06:18:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-10-31 06:19:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-31 06:20:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-10-31 06:21:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-31 06:22:00,1.6523,1.6525,1.6522,1.6522,136300000.0
2006-10-31 06:23:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-10-31 06:24:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-10-31 06:25:00,1.652,1.652,1.652,1.652,136300000.0
2006-10-31 06:26:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-10-31 06:27:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2006-10-31 06:28:00,1.6516,1.652,1.6516,1.652,136300000.0
2006-10-31 06:29:00,1.6521,1.6522,1.6518,1.652,136300000.0
2006-10-31 06:30:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2006-10-31 06:31:00,1.652,1.6521,1.652,1.652,136300000.0
2006-10-31 06:32:00,1.6522,1.6524,1.6522,1.6523,136300000.0
2006-10-31 06:33:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-10-31 06:34:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2006-10-31 06:35:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-10-31 06:36:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-31 06:37:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-10-31 06:38:00,1.6522,1.6525,1.6522,1.6522,136300000.0
2006-10-31 06:40:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-10-31 06:41:00,1.6524,1.6524,1.6521,1.6522,136300000.0
2006-10-31 06:42:00,1.652,1.6522,1.652,1.652,136300000.0
2006-10-31 06:43:00,1.6522,1.6523,1.652,1.652,136300000.0
2006-10-31 06:44:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-10-31 06:45:00,1.6517,1.652,1.6517,1.6518,136300000.0
2006-10-31 06:46:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-10-31 06:48:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-10-31 06:49:00,1.6519,1.6522,1.6518,1.6519,136300000.0
2006-10-31 06:50:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-10-31 06:51:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2006-10-31 06:52:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-10-31 06:53:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-10-31 06:54:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-10-31 06:55:00,1.6518,1.6518,1.6516,1.6518,136300000.0
2006-10-31 06:56:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-10-31 06:59:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-10-31 07:00:00,1.6519,1.652,1.6518,1.6518,136300000.0
2006-10-31 07:01:00,1.6516,1.6518,1.6515,1.6515,136300000.0
2006-10-31 07:02:00,1.6517,1.6518,1.6515,1.6515,136300000.0
2006-10-31 07:04:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2006-10-31 07:05:00,1.6515,1.6517,1.6514,1.6515,136300000.0
2006-10-31 07:06:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-10-31 07:07:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-10-31 07:08:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-10-31 07:09:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-10-31 07:11:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-10-31 07:12:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-10-31 07:14:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-10-31 07:15:00,1.6513,1.6513,1.651,1.651,136300000.0
2006-10-31 07:17:00,1.6509,1.651,1.6507,1.651,136300000.0
2006-10-31 07:18:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-10-31 07:19:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-10-31 07:20:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-10-31 07:21:00,1.6508,1.6513,1.6508,1.6513,136300000.0
2006-10-31 07:22:00,1.6512,1.6513,1.6508,1.6508,136300000.0
2006-10-31 07:23:00,1.651,1.6511,1.6506,1.6508,136300000.0
2006-10-31 07:24:00,1.6507,1.651,1.6507,1.6509,136300000.0
2006-10-31 07:25:00,1.651,1.651,1.6509,1.651,136300000.0
2006-10-31 07:26:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2006-10-31 07:27:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2006-10-31 07:28:00,1.6507,1.6508,1.6504,1.6504,136300000.0
2006-10-31 07:29:00,1.6503,1.6506,1.6503,1.6503,136300000.0
2006-10-31 07:30:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-10-31 07:31:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-10-31 07:32:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-10-31 07:33:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-10-31 07:34:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-10-31 07:35:00,1.6507,1.6507,1.6503,1.6506,136300000.0
2006-10-31 07:36:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2006-10-31 07:37:00,1.6505,1.6506,1.6503,1.6506,136300000.0
2006-10-31 07:38:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2006-10-31 07:39:00,1.6507,1.6509,1.6505,1.6507,136300000.0
2006-10-31 07:40:00,1.6505,1.6509,1.6505,1.6509,136300000.0
2006-10-31 07:41:00,1.6507,1.6509,1.6506,1.6508,136300000.0
2006-10-31 07:42:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2006-10-31 07:43:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2006-10-31 07:44:00,1.6506,1.651,1.6506,1.6509,136300000.0
2006-10-31 07:45:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-10-31 07:46:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2006-10-31 07:47:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-10-31 07:48:00,1.6508,1.651,1.6507,1.6509,136300000.0
2006-10-31 07:49:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2006-10-31 07:50:00,1.6509,1.6509,1.6507,1.6508,136300000.0
2006-10-31 07:51:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2006-10-31 07:52:00,1.6509,1.651,1.6507,1.651,136300000.0
2006-10-31 07:53:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-10-31 07:54:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2006-10-31 07:55:00,1.6508,1.6509,1.6506,1.6506,136300000.0
2006-10-31 07:56:00,1.6507,1.651,1.6506,1.6509,136300000.0
2006-10-31 07:57:00,1.651,1.651,1.651,1.651,136300000.0
2006-10-31 07:58:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-10-31 07:59:00,1.6509,1.6509,1.6504,1.6507,136300000.0
2006-10-31 08:02:00,1.6508,1.651,1.6508,1.6509,136300000.0
2006-10-31 08:03:00,1.651,1.6511,1.6509,1.6509,136300000.0
2006-10-31 08:04:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-10-31 08:06:00,1.651,1.651,1.651,1.651,136300000.0
2006-10-31 08:07:00,1.6511,1.6511,1.6509,1.6511,136300000.0
2006-10-31 08:08:00,1.651,1.6513,1.651,1.6513,136300000.0
2006-10-31 08:09:00,1.6512,1.6513,1.6509,1.6511,136300000.0
2006-10-31 08:10:00,1.6509,1.6515,1.6509,1.6514,136300000.0
2006-10-31 08:11:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2006-10-31 08:12:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-10-31 08:13:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-10-31 08:14:00,1.6515,1.6516,1.6513,1.6513,136300000.0
2006-10-31 08:15:00,1.6514,1.6516,1.6513,1.6515,136300000.0
2006-10-31 08:16:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2006-10-31 08:17:00,1.6515,1.6517,1.6512,1.6514,136300000.0
2006-10-31 08:18:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-10-31 08:20:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-10-31 08:21:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2006-10-31 08:22:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-10-31 08:24:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-10-31 08:26:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-10-31 08:27:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-10-31 08:28:00,1.6516,1.6516,1.6512,1.6512,136300000.0
2006-10-31 08:29:00,1.6511,1.6515,1.6511,1.6515,136300000.0
2006-10-31 08:30:00,1.6513,1.6517,1.6512,1.6517,136300000.0
2006-10-31 08:31:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-10-31 08:36:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-10-31 08:37:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2006-10-31 08:38:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-10-31 08:39:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-10-31 08:41:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2006-10-31 08:44:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-10-31 08:45:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2006-10-31 08:46:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-10-31 08:47:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2006-10-31 08:48:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-10-31 08:49:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2006-10-31 08:50:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-31 08:51:00,1.6521,1.6523,1.6519,1.6521,136300000.0
2006-10-31 08:52:00,1.6522,1.6524,1.6521,1.6521,136300000.0
2006-10-31 08:53:00,1.6523,1.6523,1.6519,1.652,136300000.0
2006-10-31 08:54:00,1.6519,1.652,1.6519,1.6519,136300000.0
2006-10-31 08:55:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-10-31 08:56:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-10-31 08:57:00,1.6516,1.6519,1.6515,1.6517,136300000.0
2006-10-31 08:58:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-10-31 08:59:00,1.6519,1.6519,1.6517,1.6519,136300000.0
2006-10-31 09:00:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2006-10-31 09:01:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-10-31 09:02:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-10-31 09:03:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-10-31 09:04:00,1.6515,1.6517,1.6514,1.6517,136300000.0
2006-10-31 09:05:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2006-10-31 09:06:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-10-31 09:07:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-10-31 09:08:00,1.651,1.6518,1.651,1.6516,136300000.0
2006-10-31 09:09:00,1.6517,1.6521,1.6517,1.6518,136300000.0
2006-10-31 09:10:00,1.652,1.6527,1.6518,1.6525,136300000.0
2006-10-31 09:11:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-10-31 09:12:00,1.6521,1.6524,1.652,1.6523,136300000.0
2006-10-31 09:13:00,1.6524,1.6524,1.6518,1.6519,136300000.0
2006-10-31 09:14:00,1.6517,1.652,1.6517,1.6517,136300000.0
2006-10-31 09:15:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2006-10-31 09:16:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-10-31 09:18:00,1.6519,1.652,1.6518,1.6518,136300000.0
2006-10-31 09:19:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2006-10-31 09:20:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-10-31 09:21:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-10-31 09:22:00,1.6517,1.6518,1.6515,1.6515,136300000.0
2006-10-31 09:24:00,1.6513,1.6517,1.6511,1.6513,136300000.0
2006-10-31 09:25:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2006-10-31 09:26:00,1.651,1.6514,1.651,1.6513,136300000.0
2006-10-31 09:27:00,1.6512,1.6514,1.6505,1.6507,136300000.0
2006-10-31 09:28:00,1.6505,1.6512,1.65,1.6508,136300000.0
2006-10-31 09:29:00,1.6506,1.6508,1.6503,1.6503,136300000.0
2006-10-31 09:30:00,1.6505,1.651,1.6501,1.6508,136300000.0
2006-10-31 09:31:00,1.651,1.651,1.6502,1.6503,136300000.0
2006-10-31 09:32:00,1.6505,1.6505,1.65,1.6503,136300000.0
2006-10-31 09:33:00,1.6501,1.6504,1.65,1.6503,136300000.0
2006-10-31 09:34:00,1.6502,1.6504,1.6501,1.6504,136300000.0
2006-10-31 09:35:00,1.6503,1.6504,1.65,1.6504,136300000.0
2006-10-31 09:36:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2006-10-31 09:37:00,1.6501,1.6502,1.6496,1.6502,136300000.0
2006-10-31 09:38:00,1.6504,1.6504,1.6501,1.6504,136300000.0
2006-10-31 09:39:00,1.6502,1.6508,1.6501,1.6502,136300000.0
2006-10-31 09:40:00,1.6503,1.6506,1.6501,1.6503,136300000.0
2006-10-31 09:41:00,1.6504,1.6505,1.6497,1.6503,136300000.0
2006-10-31 09:42:00,1.6501,1.6506,1.6501,1.6502,136300000.0
2006-10-31 09:43:00,1.6504,1.6508,1.6503,1.6505,136300000.0
2006-10-31 09:44:00,1.6503,1.6504,1.6498,1.6499,136300000.0
2006-10-31 09:45:00,1.6501,1.6503,1.649,1.6499,136300000.0
2006-10-31 09:46:00,1.6497,1.65,1.6494,1.6498,136300000.0
2006-10-31 09:47:00,1.65,1.65,1.6496,1.6498,136300000.0
2006-10-31 09:48:00,1.6495,1.6506,1.6495,1.6502,136300000.0
2006-10-31 09:49:00,1.6501,1.6506,1.65,1.6501,136300000.0
2006-10-31 09:50:00,1.6499,1.6503,1.6499,1.6502,136300000.0
2006-10-31 09:51:00,1.65,1.6505,1.65,1.6505,136300000.0
2006-10-31 09:52:00,1.6503,1.6505,1.6502,1.6505,136300000.0
2006-10-31 09:53:00,1.6503,1.6507,1.6502,1.6503,136300000.0
2006-10-31 09:54:00,1.6502,1.6513,1.6501,1.6509,136300000.0
2006-10-31 09:55:00,1.651,1.6515,1.651,1.6512,136300000.0
2006-10-31 09:56:00,1.651,1.6512,1.6508,1.6511,136300000.0
2006-10-31 09:57:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-10-31 09:58:00,1.6512,1.6512,1.6507,1.6511,136300000.0
2006-10-31 09:59:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-10-31 10:00:00,1.6516,1.6516,1.6513,1.6513,136300000.0
2006-10-31 10:01:00,1.6515,1.6515,1.6506,1.6508,136300000.0
2006-10-31 10:02:00,1.6506,1.6512,1.6506,1.6512,136300000.0
2006-10-31 10:03:00,1.6513,1.6513,1.6508,1.651,136300000.0
2006-10-31 10:04:00,1.6507,1.6509,1.6503,1.6507,136300000.0
2006-10-31 10:05:00,1.6506,1.6508,1.6504,1.6507,136300000.0
2006-10-31 10:06:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2006-10-31 10:07:00,1.6508,1.651,1.6504,1.6506,136300000.0
2006-10-31 10:08:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2006-10-31 10:09:00,1.6503,1.6505,1.6501,1.6501,136300000.0
2006-10-31 10:10:00,1.6503,1.6505,1.6499,1.65,136300000.0
2006-10-31 10:11:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-10-31 10:12:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-10-31 10:13:00,1.6501,1.6504,1.6501,1.6503,136300000.0
2006-10-31 10:14:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-10-31 10:15:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2006-10-31 10:16:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-10-31 10:17:00,1.6501,1.6504,1.6501,1.6503,136300000.0
2006-10-31 10:18:00,1.6502,1.6507,1.6502,1.6504,136300000.0
2006-10-31 10:19:00,1.6507,1.6507,1.6503,1.6504,136300000.0
2006-10-31 10:20:00,1.6506,1.6509,1.6503,1.6506,136300000.0
2006-10-31 10:21:00,1.6508,1.6508,1.6505,1.6507,136300000.0
2006-10-31 10:22:00,1.6506,1.6507,1.6503,1.6503,136300000.0
2006-10-31 10:23:00,1.6504,1.6504,1.65,1.6501,136300000.0
2006-10-31 10:24:00,1.6502,1.6502,1.6498,1.6501,136300000.0
2006-10-31 10:25:00,1.65,1.6501,1.6499,1.6499,136300000.0
2006-10-31 10:27:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-10-31 10:28:00,1.6499,1.65,1.6497,1.6499,136300000.0
2006-10-31 10:29:00,1.65,1.65,1.6497,1.6499,136300000.0
2006-10-31 10:30:00,1.6497,1.6502,1.6497,1.6501,136300000.0
2006-10-31 10:31:00,1.6502,1.6503,1.65,1.6501,136300000.0
2006-10-31 10:32:00,1.65,1.6503,1.6499,1.6503,136300000.0
2006-10-31 10:33:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2006-10-31 10:34:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-10-31 10:35:00,1.6496,1.6498,1.6494,1.6494,136300000.0
2006-10-31 10:36:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2006-10-31 10:37:00,1.6491,1.6493,1.649,1.6492,136300000.0
2006-10-31 10:38:00,1.6491,1.6494,1.649,1.6493,136300000.0
2006-10-31 10:39:00,1.6491,1.6493,1.6489,1.6493,136300000.0
2006-10-31 10:40:00,1.6491,1.6494,1.6489,1.6491,136300000.0
2006-10-31 10:41:00,1.6489,1.6493,1.6488,1.6491,136300000.0
2006-10-31 10:42:00,1.6493,1.6495,1.6491,1.6493,136300000.0
2006-10-31 10:43:00,1.6492,1.6494,1.6488,1.6489,136300000.0
2006-10-31 10:44:00,1.6493,1.6498,1.6492,1.6496,136300000.0
2006-10-31 10:45:00,1.6497,1.6498,1.6494,1.6496,136300000.0
2006-10-31 10:46:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-10-31 10:47:00,1.6497,1.6501,1.6496,1.6498,136300000.0
2006-10-31 10:48:00,1.6496,1.6503,1.6496,1.6498,136300000.0
2006-10-31 10:49:00,1.65,1.65,1.6496,1.6498,136300000.0
2006-10-31 10:50:00,1.6497,1.6498,1.6495,1.6497,136300000.0
2006-10-31 10:51:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-10-31 10:52:00,1.6497,1.6497,1.6491,1.6491,136300000.0
2006-10-31 10:53:00,1.6492,1.65,1.6492,1.6499,136300000.0
2006-10-31 10:54:00,1.6497,1.6501,1.6497,1.65,136300000.0
2006-10-31 10:55:00,1.6502,1.6503,1.65,1.6503,136300000.0
2006-10-31 10:56:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-10-31 10:57:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2006-10-31 10:58:00,1.6505,1.6506,1.6503,1.6506,136300000.0
2006-10-31 10:59:00,1.6504,1.6506,1.6503,1.6504,136300000.0
2006-10-31 11:00:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-10-31 11:01:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-10-31 11:02:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-10-31 11:03:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-10-31 11:05:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2006-10-31 11:06:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-10-31 11:07:00,1.6502,1.6503,1.65,1.6501,136300000.0
2006-10-31 11:09:00,1.65,1.6501,1.65,1.65,136300000.0
2006-10-31 11:10:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2006-10-31 11:12:00,1.65,1.65,1.6497,1.6498,136300000.0
2006-10-31 11:13:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2006-10-31 11:14:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2006-10-31 11:15:00,1.6496,1.6499,1.6495,1.6499,136300000.0
2006-10-31 11:16:00,1.65,1.6502,1.6499,1.65,136300000.0
2006-10-31 11:17:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2006-10-31 11:18:00,1.6506,1.6511,1.6504,1.6507,136300000.0
2006-10-31 11:19:00,1.6508,1.6508,1.6504,1.6506,136300000.0
2006-10-31 11:20:00,1.6505,1.6506,1.6501,1.6502,136300000.0
2006-10-31 11:21:00,1.6503,1.6506,1.6501,1.6506,136300000.0
2006-10-31 11:22:00,1.6505,1.6507,1.6503,1.6507,136300000.0
2006-10-31 11:23:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2006-10-31 11:24:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2006-10-31 11:25:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-10-31 11:26:00,1.6509,1.6509,1.6507,1.6508,136300000.0
2006-10-31 11:27:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2006-10-31 11:28:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2006-10-31 11:29:00,1.6507,1.6508,1.6505,1.6508,136300000.0
2006-10-31 11:30:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2006-10-31 11:31:00,1.6505,1.6509,1.6505,1.6509,136300000.0
2006-10-31 11:32:00,1.6507,1.6512,1.6507,1.6511,136300000.0
2006-10-31 11:33:00,1.651,1.6512,1.6509,1.651,136300000.0
2006-10-31 11:34:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-10-31 11:35:00,1.6508,1.6511,1.6507,1.6507,136300000.0
2006-10-31 11:36:00,1.6508,1.6508,1.6504,1.6507,136300000.0
2006-10-31 11:37:00,1.6509,1.6511,1.6505,1.651,136300000.0
2006-10-31 11:38:00,1.6511,1.6511,1.6508,1.6511,136300000.0
2006-10-31 11:39:00,1.651,1.6512,1.6509,1.6512,136300000.0
2006-10-31 11:40:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-10-31 11:41:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-10-31 11:42:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-10-31 11:43:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2006-10-31 11:44:00,1.6506,1.651,1.6506,1.6509,136300000.0
2006-10-31 11:45:00,1.6508,1.6509,1.6507,1.6509,136300000.0
2006-10-31 11:46:00,1.6507,1.6511,1.6507,1.6511,136300000.0
2006-10-31 11:47:00,1.651,1.6514,1.651,1.6514,136300000.0
2006-10-31 11:48:00,1.6512,1.6512,1.6507,1.6507,136300000.0
2006-10-31 11:49:00,1.6508,1.6512,1.6508,1.651,136300000.0
2006-10-31 11:50:00,1.6512,1.6512,1.6506,1.6508,136300000.0
2006-10-31 11:51:00,1.6513,1.6514,1.6509,1.6509,136300000.0
2006-10-31 11:52:00,1.651,1.651,1.6509,1.651,136300000.0
2006-10-31 11:53:00,1.6509,1.651,1.6509,1.6509,136300000.0
2006-10-31 11:54:00,1.651,1.651,1.6509,1.651,136300000.0
2006-10-31 11:55:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-10-31 11:56:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-10-31 11:57:00,1.6511,1.6513,1.6509,1.6511,136300000.0
2006-10-31 11:58:00,1.6509,1.6511,1.6509,1.6509,136300000.0
2006-10-31 11:59:00,1.6511,1.6513,1.6509,1.6513,136300000.0
2006-10-31 12:00:00,1.6514,1.6515,1.6513,1.6515,136300000.0
2006-10-31 12:01:00,1.6516,1.6519,1.6514,1.6519,136300000.0
2006-10-31 12:02:00,1.6517,1.6519,1.6514,1.6516,136300000.0
2006-10-31 12:03:00,1.6517,1.6519,1.6515,1.6518,136300000.0
2006-10-31 12:04:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2006-10-31 12:05:00,1.6518,1.6522,1.6517,1.6521,136300000.0
2006-10-31 12:06:00,1.6519,1.652,1.6518,1.6518,136300000.0
2006-10-31 12:07:00,1.6519,1.6521,1.6516,1.652,136300000.0
2006-10-31 12:08:00,1.6518,1.652,1.6515,1.6518,136300000.0
2006-10-31 12:09:00,1.6516,1.6518,1.6514,1.6515,136300000.0
2006-10-31 12:10:00,1.6514,1.6515,1.6512,1.6512,136300000.0
2006-10-31 12:11:00,1.6513,1.6515,1.6512,1.6514,136300000.0
2006-10-31 12:12:00,1.6512,1.6514,1.651,1.6512,136300000.0
2006-10-31 12:13:00,1.6513,1.6517,1.6512,1.6517,136300000.0
2006-10-31 12:14:00,1.6513,1.6517,1.6513,1.6517,136300000.0
2006-10-31 12:15:00,1.6519,1.652,1.6513,1.652,136300000.0
2006-10-31 12:16:00,1.6516,1.6521,1.6516,1.6521,136300000.0
2006-10-31 12:17:00,1.6522,1.6522,1.6518,1.6519,136300000.0
2006-10-31 12:18:00,1.652,1.652,1.6519,1.652,136300000.0
2006-10-31 12:19:00,1.6521,1.6522,1.6519,1.6522,136300000.0
2006-10-31 12:20:00,1.6523,1.6525,1.6519,1.6523,136300000.0
2006-10-31 12:21:00,1.6521,1.6522,1.6517,1.652,136300000.0
2006-10-31 12:22:00,1.6521,1.6522,1.6517,1.652,136300000.0
2006-10-31 12:23:00,1.6519,1.652,1.6518,1.6518,136300000.0
2006-10-31 12:24:00,1.6519,1.6523,1.6518,1.6522,136300000.0
2006-10-31 12:25:00,1.6521,1.6523,1.6519,1.652,136300000.0
2006-10-31 12:26:00,1.6521,1.6522,1.6516,1.6522,136300000.0
2006-10-31 12:27:00,1.652,1.6523,1.6518,1.652,136300000.0
2006-10-31 12:28:00,1.6522,1.6522,1.652,1.6522,136300000.0
2006-10-31 12:29:00,1.652,1.652,1.6518,1.652,136300000.0
2006-10-31 12:30:00,1.6518,1.652,1.6516,1.6516,136300000.0
2006-10-31 12:31:00,1.6518,1.652,1.6516,1.6517,136300000.0
2006-10-31 12:32:00,1.6516,1.652,1.6516,1.6517,136300000.0
2006-10-31 12:33:00,1.6518,1.6519,1.6516,1.6517,136300000.0
2006-10-31 12:34:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-10-31 12:35:00,1.6516,1.6518,1.6514,1.6516,136300000.0
2006-10-31 12:36:00,1.6517,1.6519,1.6516,1.6516,136300000.0
2006-10-31 12:37:00,1.6518,1.6519,1.6516,1.6518,136300000.0
2006-10-31 12:38:00,1.6519,1.652,1.6518,1.652,136300000.0
2006-10-31 12:39:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-10-31 12:41:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-10-31 12:42:00,1.6519,1.6519,1.6515,1.6516,136300000.0
2006-10-31 12:43:00,1.6517,1.652,1.6517,1.652,136300000.0
2006-10-31 12:44:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2006-10-31 12:45:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-10-31 12:46:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2006-10-31 12:47:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2006-10-31 12:48:00,1.652,1.6523,1.652,1.6521,136300000.0
2006-10-31 12:49:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-31 12:50:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-10-31 12:51:00,1.6526,1.6528,1.6525,1.6528,136300000.0
2006-10-31 12:52:00,1.6527,1.6529,1.6526,1.6528,136300000.0
2006-10-31 12:53:00,1.6529,1.653,1.6526,1.6529,136300000.0
2006-10-31 12:54:00,1.6528,1.6532,1.6528,1.6531,136300000.0
2006-10-31 12:55:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-10-31 12:56:00,1.653,1.6531,1.6529,1.6529,136300000.0
2006-10-31 12:57:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-10-31 12:58:00,1.6529,1.6529,1.6525,1.6528,136300000.0
2006-10-31 13:00:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2006-10-31 13:01:00,1.6528,1.6531,1.6526,1.6527,136300000.0
2006-10-31 13:02:00,1.6526,1.653,1.6525,1.6529,136300000.0
2006-10-31 13:03:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-10-31 13:04:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2006-10-31 13:05:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2006-10-31 13:06:00,1.6523,1.6525,1.6519,1.6523,136300000.0
2006-10-31 13:07:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2006-10-31 13:08:00,1.6525,1.6528,1.6522,1.6526,136300000.0
2006-10-31 13:09:00,1.6528,1.6529,1.6523,1.6524,136300000.0
2006-10-31 13:10:00,1.6523,1.6528,1.6523,1.6528,136300000.0
2006-10-31 13:11:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2006-10-31 13:12:00,1.6524,1.6525,1.6519,1.6519,136300000.0
2006-10-31 13:13:00,1.652,1.652,1.6514,1.6517,136300000.0
2006-10-31 13:14:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-10-31 13:15:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-10-31 13:16:00,1.6517,1.6521,1.6517,1.6519,136300000.0
2006-10-31 13:17:00,1.6518,1.6521,1.6518,1.652,136300000.0
2006-10-31 13:18:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-10-31 13:19:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2006-10-31 13:20:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-10-31 13:21:00,1.6522,1.6523,1.652,1.6522,136300000.0
2006-10-31 13:22:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2006-10-31 13:23:00,1.6525,1.6527,1.6522,1.6523,136300000.0
2006-10-31 13:24:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-10-31 13:25:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-10-31 13:26:00,1.6529,1.6529,1.6524,1.6524,136300000.0
2006-10-31 13:27:00,1.6522,1.6524,1.6521,1.6523,136300000.0
2006-10-31 13:28:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2006-10-31 13:29:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-10-31 13:30:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2006-10-31 13:31:00,1.6526,1.6528,1.6523,1.6525,136300000.0
2006-10-31 13:32:00,1.6523,1.6526,1.6523,1.6525,136300000.0
2006-10-31 13:34:00,1.6523,1.6525,1.6523,1.6523,136300000.0
2006-10-31 13:35:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2006-10-31 13:36:00,1.6522,1.6524,1.6521,1.6522,136300000.0
2006-10-31 13:38:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-10-31 13:39:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-10-31 13:40:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-10-31 13:41:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-10-31 13:42:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-31 13:43:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-10-31 13:44:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-10-31 13:45:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2006-10-31 13:46:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-10-31 13:47:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-10-31 13:48:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-10-31 13:49:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-10-31 13:50:00,1.6521,1.6523,1.652,1.6523,136300000.0
2006-10-31 13:51:00,1.6522,1.6526,1.652,1.6524,136300000.0
2006-10-31 13:52:00,1.6521,1.6526,1.6521,1.6526,136300000.0
2006-10-31 13:53:00,1.6524,1.6526,1.6523,1.6523,136300000.0
2006-10-31 13:54:00,1.6521,1.6526,1.6521,1.6525,136300000.0
2006-10-31 13:55:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2006-10-31 13:56:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-10-31 13:57:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2006-10-31 13:58:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-10-31 13:59:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2006-10-31 14:00:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2006-10-31 14:01:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2006-10-31 14:02:00,1.6529,1.6531,1.6528,1.6528,136300000.0
2006-10-31 14:03:00,1.6529,1.653,1.6526,1.6528,136300000.0
2006-10-31 14:04:00,1.6529,1.6529,1.6526,1.6527,136300000.0
2006-10-31 14:05:00,1.6528,1.653,1.6527,1.6528,136300000.0
2006-10-31 14:06:00,1.653,1.653,1.6528,1.653,136300000.0
2006-10-31 14:07:00,1.6531,1.6531,1.653,1.653,136300000.0
2006-10-31 14:08:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-10-31 14:09:00,1.653,1.653,1.6526,1.6526,136300000.0
2006-10-31 14:10:00,1.6527,1.653,1.6526,1.6528,136300000.0
2006-10-31 14:11:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2006-10-31 14:12:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2006-10-31 14:13:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-10-31 14:14:00,1.6529,1.6529,1.6523,1.6523,136300000.0
2006-10-31 14:17:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2006-10-31 14:18:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2006-10-31 14:19:00,1.6527,1.6528,1.6525,1.6527,136300000.0
2006-10-31 14:20:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2006-10-31 14:21:00,1.6524,1.6526,1.6521,1.6521,136300000.0
2006-10-31 14:22:00,1.6523,1.6528,1.6522,1.6526,136300000.0
2006-10-31 14:23:00,1.6525,1.6525,1.652,1.652,136300000.0
2006-10-31 14:24:00,1.6516,1.6516,1.6503,1.6512,136300000.0
2006-10-31 14:25:00,1.651,1.6514,1.6507,1.6511,136300000.0
2006-10-31 14:26:00,1.6512,1.6512,1.6509,1.6511,136300000.0
2006-10-31 14:27:00,1.6513,1.6514,1.6511,1.6512,136300000.0
2006-10-31 14:28:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-10-31 14:29:00,1.651,1.651,1.6497,1.6503,136300000.0
2006-10-31 14:30:00,1.6504,1.6506,1.6503,1.6504,136300000.0
2006-10-31 14:31:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-10-31 14:32:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-10-31 14:33:00,1.6502,1.6502,1.6495,1.6498,136300000.0
2006-10-31 14:34:00,1.6496,1.6498,1.6494,1.6496,136300000.0
2006-10-31 14:35:00,1.6494,1.6498,1.6494,1.6498,136300000.0
2006-10-31 14:36:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-10-31 14:37:00,1.6498,1.6499,1.6497,1.6499,136300000.0
2006-10-31 14:38:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-10-31 14:39:00,1.65,1.6501,1.6498,1.6498,136300000.0
2006-10-31 14:40:00,1.65,1.6504,1.65,1.6503,136300000.0
2006-10-31 14:41:00,1.6501,1.6503,1.6499,1.6499,136300000.0
2006-10-31 14:42:00,1.65,1.6502,1.6499,1.65,136300000.0
2006-10-31 14:43:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-10-31 14:44:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2006-10-31 14:45:00,1.6498,1.65,1.6498,1.6499,136300000.0
2006-10-31 14:46:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-10-31 14:47:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-10-31 14:48:00,1.6498,1.6501,1.6498,1.6498,136300000.0
2006-10-31 14:49:00,1.6499,1.65,1.6498,1.6498,136300000.0
2006-10-31 14:50:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-10-31 14:51:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-10-31 14:52:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-10-31 14:53:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2006-10-31 14:54:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-10-31 14:55:00,1.65,1.6501,1.6499,1.65,136300000.0
2006-10-31 14:56:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-10-31 14:57:00,1.65,1.65,1.6498,1.6499,136300000.0
2006-10-31 14:58:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-10-31 14:59:00,1.6498,1.6499,1.6496,1.6498,136300000.0
2006-10-31 15:00:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2006-10-31 15:01:00,1.6498,1.6499,1.6497,1.6499,136300000.0
2006-10-31 15:02:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2006-10-31 15:03:00,1.65,1.6503,1.6496,1.6501,136300000.0
2006-10-31 15:04:00,1.65,1.6504,1.6499,1.6499,136300000.0
2006-10-31 15:05:00,1.6501,1.6502,1.6497,1.65,136300000.0
2006-10-31 15:06:00,1.6499,1.6503,1.6499,1.6502,136300000.0
2006-10-31 15:07:00,1.6504,1.6504,1.6501,1.6504,136300000.0
2006-10-31 15:08:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-10-31 15:09:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-10-31 15:10:00,1.6504,1.6507,1.6502,1.6506,136300000.0
2006-10-31 15:11:00,1.6504,1.6506,1.6502,1.6504,136300000.0
2006-10-31 15:12:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2006-10-31 15:13:00,1.6506,1.6506,1.6502,1.6504,136300000.0
2006-10-31 15:14:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-10-31 15:15:00,1.6505,1.6505,1.6502,1.6504,136300000.0
2006-10-31 15:16:00,1.6502,1.6502,1.6499,1.6501,136300000.0
2006-10-31 15:17:00,1.65,1.6503,1.6499,1.6501,136300000.0
2006-10-31 15:18:00,1.6499,1.6502,1.6499,1.65,136300000.0
2006-10-31 15:19:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-10-31 15:20:00,1.65,1.6503,1.65,1.6502,136300000.0
2006-10-31 15:21:00,1.6504,1.6504,1.65,1.6501,136300000.0
2006-10-31 15:22:00,1.6503,1.6504,1.6498,1.6501,136300000.0
2006-10-31 15:23:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2006-10-31 15:24:00,1.65,1.6502,1.6498,1.6501,136300000.0
2006-10-31 15:25:00,1.6502,1.6503,1.6499,1.6502,136300000.0
2006-10-31 15:26:00,1.65,1.6502,1.6499,1.6499,136300000.0
2006-10-31 15:27:00,1.6502,1.6506,1.6502,1.6502,136300000.0
2006-10-31 15:28:00,1.6503,1.6505,1.6501,1.6501,136300000.0
2006-10-31 15:29:00,1.6503,1.6507,1.6503,1.6504,136300000.0
2006-10-31 15:30:00,1.6503,1.6504,1.65,1.6503,136300000.0
2006-10-31 15:31:00,1.6505,1.6508,1.65,1.6503,136300000.0
2006-10-31 15:32:00,1.6505,1.6506,1.6499,1.6503,136300000.0
2006-10-31 15:33:00,1.6504,1.6506,1.6501,1.6502,136300000.0
2006-10-31 15:34:00,1.6504,1.6504,1.6499,1.65,136300000.0
2006-10-31 15:35:00,1.6499,1.65,1.6496,1.65,136300000.0
2006-10-31 15:36:00,1.6499,1.6502,1.6499,1.65,136300000.0
2006-10-31 15:37:00,1.6499,1.6501,1.6496,1.6496,136300000.0
2006-10-31 15:38:00,1.6495,1.6499,1.6495,1.6498,136300000.0
2006-10-31 15:39:00,1.6499,1.6501,1.6496,1.6498,136300000.0
2006-10-31 15:40:00,1.65,1.65,1.6498,1.6499,136300000.0
2006-10-31 15:41:00,1.6498,1.6501,1.6498,1.65,136300000.0
2006-10-31 15:42:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2006-10-31 15:43:00,1.65,1.6502,1.6496,1.6499,136300000.0
2006-10-31 15:44:00,1.6497,1.6501,1.6495,1.6501,136300000.0
2006-10-31 15:45:00,1.6499,1.6502,1.6499,1.6499,136300000.0
2006-10-31 15:46:00,1.6501,1.6505,1.6498,1.6503,136300000.0
2006-10-31 15:47:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-10-31 15:48:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2006-10-31 15:49:00,1.6503,1.6505,1.6499,1.6499,136300000.0
2006-10-31 15:50:00,1.65,1.6508,1.65,1.6507,136300000.0
2006-10-31 15:51:00,1.6508,1.6511,1.6502,1.6502,136300000.0
2006-10-31 15:52:00,1.6504,1.6507,1.6502,1.6506,136300000.0
2006-10-31 15:53:00,1.6508,1.6508,1.6505,1.6508,136300000.0
2006-10-31 15:54:00,1.651,1.651,1.6508,1.651,136300000.0
2006-10-31 15:55:00,1.6508,1.651,1.6506,1.6506,136300000.0
2006-10-31 15:56:00,1.6507,1.6508,1.6505,1.6508,136300000.0
2006-10-31 15:58:00,1.651,1.6512,1.651,1.6511,136300000.0
2006-10-31 15:59:00,1.651,1.6511,1.6508,1.6511,136300000.0
2006-10-31 16:00:00,1.6509,1.6513,1.6508,1.6512,136300000.0
2006-10-31 16:01:00,1.6514,1.6515,1.6512,1.6513,136300000.0
2006-10-31 16:02:00,1.6511,1.6515,1.6511,1.6513,136300000.0
2006-10-31 16:03:00,1.6512,1.6513,1.651,1.6512,136300000.0
2006-10-31 16:04:00,1.6513,1.6516,1.6511,1.6514,136300000.0
2006-10-31 16:05:00,1.6513,1.6517,1.6511,1.6514,136300000.0
2006-10-31 16:06:00,1.6512,1.6515,1.6512,1.6514,136300000.0
2006-10-31 16:07:00,1.6512,1.6514,1.651,1.6511,136300000.0
2006-10-31 16:08:00,1.6512,1.6516,1.6512,1.6514,136300000.0
2006-10-31 16:09:00,1.6515,1.6517,1.6512,1.6514,136300000.0
2006-10-31 16:10:00,1.6513,1.6515,1.6511,1.6515,136300000.0
2006-10-31 16:11:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-10-31 16:12:00,1.6513,1.6514,1.6512,1.6513,136300000.0
2006-10-31 16:13:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-10-31 16:14:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-10-31 16:15:00,1.6513,1.6519,1.6513,1.6518,136300000.0
2006-10-31 16:16:00,1.6517,1.6519,1.6516,1.6517,136300000.0
2006-10-31 16:17:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-10-31 16:18:00,1.6513,1.6514,1.6511,1.6511,136300000.0
2006-10-31 16:19:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-10-31 16:20:00,1.6511,1.6511,1.6509,1.6511,136300000.0
2006-10-31 16:21:00,1.651,1.6511,1.6509,1.651,136300000.0
2006-10-31 16:22:00,1.6509,1.6509,1.6506,1.6507,136300000.0
2006-10-31 16:23:00,1.6509,1.6509,1.6506,1.6507,136300000.0
2006-10-31 16:24:00,1.6506,1.6511,1.6506,1.6509,136300000.0
2006-10-31 16:25:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-10-31 16:26:00,1.6511,1.6513,1.6509,1.6509,136300000.0
2006-10-31 16:27:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-10-31 16:28:00,1.6508,1.6511,1.6501,1.6501,136300000.0
2006-10-31 16:29:00,1.6502,1.6503,1.6499,1.6503,136300000.0
2006-10-31 16:30:00,1.6504,1.6508,1.65,1.6503,136300000.0
2006-10-31 16:31:00,1.6501,1.6503,1.6499,1.6503,136300000.0
2006-10-31 16:32:00,1.6501,1.6503,1.6497,1.65,136300000.0
2006-10-31 16:33:00,1.6502,1.6504,1.6497,1.6497,136300000.0
2006-10-31 16:34:00,1.6499,1.65,1.6497,1.65,136300000.0
2006-10-31 16:35:00,1.6499,1.6503,1.6499,1.6503,136300000.0
2006-10-31 16:36:00,1.6502,1.6503,1.6499,1.6501,136300000.0
2006-10-31 16:37:00,1.6498,1.6501,1.6495,1.6498,136300000.0
2006-10-31 16:38:00,1.6497,1.6498,1.6494,1.6494,136300000.0
2006-10-31 16:39:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-10-31 16:40:00,1.6496,1.6499,1.6496,1.6497,136300000.0
2006-10-31 16:41:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-10-31 16:42:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2006-10-31 16:43:00,1.6496,1.6501,1.6496,1.6497,136300000.0
2006-10-31 16:44:00,1.6499,1.6501,1.6497,1.6497,136300000.0
2006-10-31 16:45:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-10-31 16:46:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2006-10-31 16:47:00,1.6499,1.6501,1.6499,1.65,136300000.0
2006-10-31 16:48:00,1.6499,1.6501,1.6498,1.65,136300000.0
2006-10-31 16:49:00,1.6501,1.6503,1.6499,1.65,136300000.0
2006-10-31 16:50:00,1.6499,1.6503,1.6499,1.6501,136300000.0
2006-10-31 16:51:00,1.65,1.6501,1.6498,1.6498,136300000.0
2006-10-31 16:52:00,1.6499,1.65,1.6496,1.6496,136300000.0
2006-10-31 16:53:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-10-31 16:54:00,1.6499,1.6501,1.6498,1.65,136300000.0
2006-10-31 16:55:00,1.6501,1.6501,1.6498,1.65,136300000.0
2006-10-31 16:56:00,1.6501,1.6501,1.6496,1.6496,136300000.0
2006-10-31 16:57:00,1.6498,1.6501,1.6496,1.6496,136300000.0
2006-10-31 16:58:00,1.6497,1.6501,1.6497,1.6501,136300000.0
2006-10-31 16:59:00,1.6503,1.6514,1.6501,1.6508,136300000.0
2006-10-31 17:00:00,1.6506,1.6515,1.6506,1.6513,136300000.0
2006-10-31 17:01:00,1.651,1.6522,1.651,1.6516,136300000.0
2006-10-31 17:02:00,1.6514,1.6522,1.6512,1.6515,136300000.0
2006-10-31 17:03:00,1.6516,1.6521,1.6508,1.6508,136300000.0
2006-10-31 17:04:00,1.651,1.651,1.6503,1.6503,136300000.0
2006-10-31 17:05:00,1.6504,1.6512,1.6504,1.6507,136300000.0
2006-10-31 17:06:00,1.6509,1.6509,1.6502,1.6509,136300000.0
2006-10-31 17:07:00,1.6508,1.6518,1.6507,1.6518,136300000.0
2006-10-31 17:08:00,1.6519,1.6523,1.6517,1.6519,136300000.0
2006-10-31 17:09:00,1.6517,1.653,1.6517,1.653,136300000.0
2006-10-31 17:10:00,1.6529,1.653,1.6525,1.6526,136300000.0
2006-10-31 17:11:00,1.6527,1.653,1.6523,1.6529,136300000.0
2006-10-31 17:12:00,1.6531,1.6532,1.6522,1.6522,136300000.0
2006-10-31 17:13:00,1.6525,1.6533,1.6525,1.6529,136300000.0
2006-10-31 17:14:00,1.6527,1.6533,1.6524,1.6529,136300000.0
2006-10-31 17:15:00,1.6528,1.6533,1.6527,1.6531,136300000.0
2006-10-31 17:16:00,1.653,1.6535,1.6529,1.6531,136300000.0
2006-10-31 17:17:00,1.6529,1.6531,1.6527,1.6527,136300000.0
2006-10-31 17:18:00,1.653,1.6531,1.6526,1.6527,136300000.0
2006-10-31 17:19:00,1.6529,1.6533,1.6527,1.6531,136300000.0
2006-10-31 17:20:00,1.653,1.6534,1.6528,1.6532,136300000.0
2006-10-31 17:21:00,1.6534,1.6535,1.6531,1.6532,136300000.0
2006-10-31 17:22:00,1.6534,1.6536,1.6527,1.6528,136300000.0
2006-10-31 17:23:00,1.6529,1.6531,1.6527,1.6531,136300000.0
2006-10-31 17:24:00,1.6529,1.6534,1.6526,1.6534,136300000.0
2006-10-31 17:25:00,1.6533,1.6535,1.653,1.6534,136300000.0
2006-10-31 17:26:00,1.6535,1.6538,1.6531,1.6538,136300000.0
2006-10-31 17:27:00,1.6537,1.6546,1.6537,1.6543,136300000.0
2006-10-31 17:28:00,1.6541,1.6543,1.6535,1.6538,136300000.0
2006-10-31 17:29:00,1.6539,1.654,1.6533,1.654,136300000.0
2006-10-31 17:30:00,1.6539,1.6541,1.6538,1.6541,136300000.0
2006-10-31 17:31:00,1.6539,1.6543,1.6538,1.6542,136300000.0
2006-10-31 17:32:00,1.6541,1.6546,1.6525,1.6529,136300000.0
2006-10-31 17:33:00,1.6528,1.6531,1.6524,1.6528,136300000.0
2006-10-31 17:34:00,1.6527,1.653,1.6523,1.6525,136300000.0
2006-10-31 17:35:00,1.6526,1.6526,1.651,1.6514,136300000.0
2006-10-31 17:36:00,1.6512,1.6522,1.6512,1.6519,136300000.0
2006-10-31 17:37:00,1.6518,1.6522,1.6511,1.6511,136300000.0
2006-10-31 17:38:00,1.6512,1.6512,1.6502,1.6508,136300000.0
2006-10-31 17:39:00,1.6507,1.651,1.6503,1.6505,136300000.0
2006-10-31 17:40:00,1.6503,1.6507,1.65,1.6503,136300000.0
2006-10-31 17:41:00,1.6502,1.6504,1.6497,1.6501,136300000.0
2006-10-31 17:42:00,1.6503,1.6503,1.6499,1.6502,136300000.0
2006-10-31 17:43:00,1.6504,1.6507,1.65,1.6505,136300000.0
2006-10-31 17:44:00,1.6503,1.6511,1.6502,1.6509,136300000.0
2006-10-31 17:45:00,1.6508,1.6511,1.6506,1.6508,136300000.0
2006-10-31 17:46:00,1.6507,1.6507,1.6498,1.6499,136300000.0
2006-10-31 17:47:00,1.6502,1.6505,1.6496,1.6499,136300000.0
2006-10-31 17:48:00,1.65,1.6505,1.6498,1.65,136300000.0
2006-10-31 17:49:00,1.6502,1.6504,1.6492,1.6495,136300000.0
2006-10-31 17:50:00,1.6498,1.6499,1.6494,1.6496,136300000.0
2006-10-31 17:51:00,1.6494,1.6494,1.6491,1.6494,136300000.0
2006-10-31 17:52:00,1.6495,1.6499,1.6495,1.6496,136300000.0
2006-10-31 17:53:00,1.6498,1.6501,1.6496,1.6498,136300000.0
2006-10-31 17:54:00,1.6499,1.6501,1.6493,1.6496,136300000.0
2006-10-31 17:55:00,1.6494,1.6498,1.6494,1.6495,136300000.0
2006-10-31 17:56:00,1.6494,1.6498,1.6492,1.6492,136300000.0
2006-10-31 17:57:00,1.6491,1.6493,1.6487,1.6487,136300000.0
2006-10-31 17:58:00,1.649,1.6493,1.6487,1.6487,136300000.0
2006-10-31 17:59:00,1.6489,1.6494,1.6488,1.6488,136300000.0
2006-10-31 18:00:00,1.6487,1.6488,1.6483,1.6484,136300000.0
2006-10-31 18:01:00,1.6485,1.6488,1.648,1.6486,136300000.0
2006-10-31 18:02:00,1.6484,1.6489,1.6483,1.6487,136300000.0
2006-10-31 18:03:00,1.6485,1.6487,1.6482,1.6482,136300000.0
2006-10-31 18:04:00,1.6481,1.6487,1.648,1.6485,136300000.0
2006-10-31 18:05:00,1.6487,1.649,1.648,1.6487,136300000.0
2006-10-31 18:06:00,1.6488,1.6488,1.6481,1.6486,136300000.0
2006-10-31 18:07:00,1.6485,1.6487,1.6484,1.6485,136300000.0
2006-10-31 18:08:00,1.6484,1.6487,1.6483,1.6483,136300000.0
2006-10-31 18:09:00,1.6485,1.6485,1.6481,1.6483,136300000.0
2006-10-31 18:10:00,1.6484,1.6492,1.6484,1.6489,136300000.0
2006-10-31 18:11:00,1.6491,1.6491,1.6485,1.6487,136300000.0
2006-10-31 18:12:00,1.6485,1.6485,1.6479,1.6479,136300000.0
2006-10-31 18:13:00,1.6481,1.6486,1.6481,1.6484,136300000.0
2006-10-31 18:14:00,1.6482,1.6487,1.6482,1.6486,136300000.0
2006-10-31 18:15:00,1.6484,1.6488,1.6484,1.6488,136300000.0
2006-10-31 18:16:00,1.6486,1.6492,1.6485,1.649,136300000.0
2006-10-31 18:17:00,1.6492,1.6492,1.6488,1.6489,136300000.0
2006-10-31 18:18:00,1.649,1.649,1.6487,1.649,136300000.0
2006-10-31 18:19:00,1.6491,1.6493,1.649,1.6491,136300000.0
2006-10-31 18:20:00,1.649,1.6493,1.649,1.6492,136300000.0
2006-10-31 18:21:00,1.6491,1.6492,1.6489,1.6492,136300000.0
2006-10-31 18:22:00,1.6491,1.6491,1.6487,1.6488,136300000.0
2006-10-31 18:23:00,1.6489,1.649,1.6487,1.6489,136300000.0
2006-10-31 18:24:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2006-10-31 18:25:00,1.6489,1.6491,1.6487,1.6488,136300000.0
2006-10-31 18:26:00,1.6487,1.6488,1.6486,1.6486,136300000.0
2006-10-31 18:27:00,1.6488,1.649,1.6488,1.6488,136300000.0
2006-10-31 18:28:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-10-31 18:29:00,1.6483,1.6485,1.6482,1.6484,136300000.0
2006-10-31 18:30:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-10-31 18:31:00,1.6484,1.6487,1.6482,1.6483,136300000.0
2006-10-31 18:32:00,1.6484,1.6488,1.6482,1.6488,136300000.0
2006-10-31 18:33:00,1.6489,1.6491,1.6488,1.6488,136300000.0
2006-10-31 18:34:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-10-31 18:35:00,1.6491,1.6494,1.649,1.649,136300000.0
2006-10-31 18:36:00,1.6491,1.6495,1.6489,1.6493,136300000.0
2006-10-31 18:37:00,1.6491,1.6495,1.6491,1.6494,136300000.0
2006-10-31 18:38:00,1.6495,1.6495,1.6489,1.6491,136300000.0
2006-10-31 18:39:00,1.649,1.649,1.6482,1.6485,136300000.0
2006-10-31 18:40:00,1.6484,1.6484,1.648,1.6482,136300000.0
2006-10-31 18:41:00,1.6481,1.6482,1.6478,1.648,136300000.0
2006-10-31 18:42:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2006-10-31 18:43:00,1.6481,1.6481,1.6472,1.6474,136300000.0
2006-10-31 18:44:00,1.6476,1.6479,1.6475,1.6478,136300000.0
2006-10-31 18:45:00,1.6477,1.6482,1.6474,1.6475,136300000.0
2006-10-31 18:46:00,1.6472,1.6481,1.647,1.648,136300000.0
2006-10-31 18:47:00,1.6479,1.6483,1.6477,1.6483,136300000.0
2006-10-31 18:48:00,1.6485,1.6485,1.6479,1.6484,136300000.0
2006-10-31 18:49:00,1.6485,1.6488,1.6484,1.6484,136300000.0
2006-10-31 18:50:00,1.6483,1.6483,1.6477,1.6477,136300000.0
2006-10-31 18:51:00,1.6478,1.6482,1.6474,1.6474,136300000.0
2006-10-31 18:52:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2006-10-31 18:53:00,1.6478,1.6478,1.6472,1.6475,136300000.0
2006-10-31 18:54:00,1.6474,1.6477,1.6474,1.6474,136300000.0
2006-10-31 18:55:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2006-10-31 18:56:00,1.6472,1.6481,1.6472,1.6481,136300000.0
2006-10-31 18:57:00,1.6479,1.6484,1.6479,1.6481,136300000.0
2006-10-31 18:58:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2006-10-31 18:59:00,1.6483,1.6489,1.6481,1.6487,136300000.0
2006-10-31 19:00:00,1.6486,1.649,1.6485,1.649,136300000.0
2006-10-31 19:01:00,1.6489,1.6489,1.6486,1.6486,136300000.0
2006-10-31 19:02:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2006-10-31 19:03:00,1.6487,1.6488,1.6483,1.6483,136300000.0
2006-10-31 19:04:00,1.6484,1.6485,1.6481,1.6483,136300000.0
2006-10-31 19:05:00,1.6481,1.6483,1.6479,1.6482,136300000.0
2006-10-31 19:06:00,1.6484,1.6487,1.6482,1.6487,136300000.0
2006-10-31 19:07:00,1.6485,1.6489,1.6483,1.6485,136300000.0
2006-10-31 19:08:00,1.6484,1.6485,1.6479,1.6479,136300000.0
2006-10-31 19:09:00,1.6477,1.6479,1.6476,1.6476,136300000.0
2006-10-31 19:10:00,1.6478,1.6479,1.6472,1.6473,136300000.0
2006-10-31 19:11:00,1.6475,1.648,1.6474,1.6479,136300000.0
2006-10-31 19:12:00,1.6476,1.6479,1.6472,1.6479,136300000.0
2006-10-31 19:13:00,1.6478,1.6481,1.6476,1.6479,136300000.0
2006-10-31 19:14:00,1.6477,1.648,1.6477,1.6478,136300000.0
2006-10-31 19:15:00,1.6479,1.6481,1.6477,1.6478,136300000.0
2006-10-31 19:16:00,1.6481,1.6481,1.6473,1.6473,136300000.0
2006-10-31 19:17:00,1.6474,1.6479,1.6474,1.6479,136300000.0
2006-10-31 19:18:00,1.6477,1.6477,1.6474,1.6474,136300000.0
2006-10-31 19:19:00,1.6475,1.6477,1.6473,1.6473,136300000.0
2006-10-31 19:20:00,1.6474,1.6475,1.6471,1.6471,136300000.0
2006-10-31 19:21:00,1.6473,1.6473,1.6469,1.6471,136300000.0
2006-10-31 19:22:00,1.6473,1.6476,1.6471,1.6474,136300000.0
2006-10-31 19:23:00,1.6476,1.6476,1.6474,1.6475,136300000.0
2006-10-31 19:24:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-10-31 19:25:00,1.6471,1.6475,1.6469,1.6471,136300000.0
2006-10-31 19:26:00,1.6469,1.6473,1.6469,1.6469,136300000.0
2006-10-31 19:27:00,1.6467,1.647,1.6466,1.6467,136300000.0
2006-10-31 19:28:00,1.6469,1.647,1.6467,1.6468,136300000.0
2006-10-31 19:29:00,1.647,1.6471,1.6467,1.6467,136300000.0
2006-10-31 19:30:00,1.6463,1.6469,1.6463,1.6467,136300000.0
2006-10-31 19:31:00,1.6465,1.6469,1.6465,1.6467,136300000.0
2006-10-31 19:32:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-10-31 19:33:00,1.6467,1.6469,1.6467,1.6469,136300000.0
2006-10-31 19:34:00,1.6467,1.6469,1.6465,1.6468,136300000.0
2006-10-31 19:35:00,1.6466,1.6469,1.6465,1.6467,136300000.0
2006-10-31 19:36:00,1.6469,1.6469,1.6467,1.6469,136300000.0
2006-10-31 19:37:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2006-10-31 19:38:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2006-10-31 19:39:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2006-10-31 19:40:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-10-31 19:41:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2006-10-31 19:42:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2006-10-31 19:43:00,1.6466,1.6468,1.6465,1.6465,136300000.0
2006-10-31 19:44:00,1.6467,1.6471,1.6466,1.6466,136300000.0
2006-10-31 19:45:00,1.6468,1.647,1.6466,1.647,136300000.0
2006-10-31 19:46:00,1.6471,1.6471,1.6468,1.6468,136300000.0
2006-10-31 19:47:00,1.6472,1.6474,1.6472,1.6472,136300000.0
2006-10-31 19:48:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-10-31 19:49:00,1.6471,1.6476,1.6471,1.6473,136300000.0
2006-10-31 19:50:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-10-31 19:51:00,1.6475,1.6475,1.6471,1.6475,136300000.0
2006-10-31 19:52:00,1.6476,1.6478,1.6473,1.6476,136300000.0
2006-10-31 19:53:00,1.6475,1.6476,1.6472,1.6475,136300000.0
2006-10-31 19:54:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-10-31 19:55:00,1.6473,1.6473,1.647,1.6472,136300000.0
2006-10-31 19:56:00,1.6473,1.6474,1.6468,1.647,136300000.0
2006-10-31 19:57:00,1.6468,1.647,1.6468,1.647,136300000.0
2006-10-31 19:58:00,1.6471,1.6471,1.6468,1.6468,136300000.0
2006-10-31 19:59:00,1.6467,1.647,1.6467,1.647,136300000.0
2006-10-31 20:00:00,1.6468,1.647,1.6468,1.647,136300000.0
2006-10-31 20:01:00,1.6468,1.647,1.6468,1.6469,136300000.0
2006-10-31 20:02:00,1.647,1.647,1.647,1.647,136300000.0
2006-10-31 20:03:00,1.6469,1.647,1.6469,1.647,136300000.0
2006-10-31 20:04:00,1.6469,1.647,1.6463,1.6463,136300000.0
2006-10-31 20:05:00,1.6462,1.6465,1.6461,1.6463,136300000.0
2006-10-31 20:06:00,1.6467,1.6467,1.6462,1.6463,136300000.0
2006-10-31 20:07:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2006-10-31 20:08:00,1.6461,1.6464,1.6461,1.6461,136300000.0
2006-10-31 20:09:00,1.6463,1.6465,1.6461,1.6463,136300000.0
2006-10-31 20:10:00,1.6465,1.6465,1.6463,1.6464,136300000.0
2006-10-31 20:11:00,1.6463,1.6465,1.6463,1.6463,136300000.0
2006-10-31 20:12:00,1.6465,1.6465,1.6461,1.6464,136300000.0
2006-10-31 20:13:00,1.6466,1.6466,1.6462,1.6464,136300000.0
2006-10-31 20:14:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-10-31 20:15:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-10-31 20:16:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2006-10-31 20:17:00,1.6462,1.6462,1.6458,1.646,136300000.0
2006-10-31 20:18:00,1.6461,1.6465,1.646,1.6465,136300000.0
2006-10-31 20:19:00,1.6466,1.6466,1.6461,1.6465,136300000.0
2006-10-31 20:20:00,1.6467,1.6467,1.6464,1.6466,136300000.0
2006-10-31 20:21:00,1.6465,1.6469,1.6465,1.6469,136300000.0
2006-10-31 20:22:00,1.6467,1.6469,1.6466,1.6466,136300000.0
2006-10-31 20:23:00,1.6467,1.6469,1.6467,1.6469,136300000.0
2006-10-31 20:24:00,1.6467,1.6468,1.6465,1.6467,136300000.0
2006-10-31 20:25:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2006-10-31 20:26:00,1.6468,1.6471,1.6468,1.6468,136300000.0
2006-10-31 20:27:00,1.647,1.647,1.6468,1.6469,136300000.0
2006-10-31 20:28:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2006-10-31 20:29:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-10-31 20:30:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2006-10-31 20:31:00,1.6469,1.6472,1.6469,1.647,136300000.0
2006-10-31 20:32:00,1.6469,1.6469,1.6466,1.6468,136300000.0
2006-10-31 20:33:00,1.6466,1.647,1.6466,1.6467,136300000.0
2006-10-31 20:34:00,1.6468,1.6471,1.6468,1.647,136300000.0
2006-10-31 20:35:00,1.6471,1.6472,1.647,1.6471,136300000.0
2006-10-31 20:36:00,1.6472,1.6472,1.6468,1.647,136300000.0
2006-10-31 20:37:00,1.6471,1.6471,1.6469,1.647,136300000.0
2006-10-31 20:38:00,1.6472,1.6474,1.6471,1.6471,136300000.0
2006-10-31 20:39:00,1.6469,1.647,1.6468,1.6468,136300000.0
2006-10-31 20:40:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2006-10-31 20:41:00,1.6472,1.6473,1.6471,1.6473,136300000.0
2006-10-31 20:42:00,1.6474,1.6476,1.6472,1.6473,136300000.0
2006-10-31 20:46:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-10-31 20:47:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-10-31 20:48:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-10-31 20:49:00,1.6468,1.6472,1.6468,1.6472,136300000.0
2006-10-31 20:50:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2006-10-31 20:51:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-10-31 20:52:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2006-10-31 20:53:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2006-10-31 20:54:00,1.6478,1.6478,1.6473,1.6473,136300000.0
2006-10-31 20:55:00,1.6471,1.6473,1.6471,1.6473,136300000.0
2006-10-31 20:56:00,1.6475,1.6475,1.6474,1.6475,136300000.0
2006-10-31 20:57:00,1.6474,1.6474,1.6471,1.6473,136300000.0
2006-10-31 20:58:00,1.6474,1.6474,1.6471,1.6473,136300000.0
2006-10-31 20:59:00,1.6474,1.6474,1.6473,1.6474,136300000.0
2006-10-31 21:00:00,1.6473,1.6474,1.6473,1.6473,136300000.0
2006-10-31 21:01:00,1.6471,1.6473,1.6471,1.6473,136300000.0
2006-10-31 21:02:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2006-10-31 21:03:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-10-31 21:04:00,1.6475,1.6479,1.6475,1.6476,136300000.0
2006-10-31 21:05:00,1.6477,1.648,1.6477,1.648,136300000.0
2006-10-31 21:06:00,1.6482,1.6482,1.6478,1.648,136300000.0
2006-10-31 21:07:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-10-31 21:08:00,1.6482,1.6483,1.6478,1.6479,136300000.0
2006-10-31 21:09:00,1.6478,1.6481,1.6478,1.6478,136300000.0
2006-10-31 21:10:00,1.6477,1.6481,1.6477,1.6481,136300000.0
2006-10-31 21:11:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2006-10-31 21:12:00,1.6481,1.6482,1.6479,1.6482,136300000.0
2006-10-31 21:13:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-10-31 21:14:00,1.6483,1.6483,1.6479,1.6481,136300000.0
2006-10-31 21:15:00,1.648,1.648,1.6476,1.6476,136300000.0
2006-10-31 21:16:00,1.6475,1.6476,1.6474,1.6474,136300000.0
2006-10-31 21:17:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2006-10-31 21:18:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-10-31 21:19:00,1.6473,1.6475,1.6471,1.6473,136300000.0
2006-10-31 21:20:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2006-10-31 21:21:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2006-10-31 21:23:00,1.6472,1.6473,1.6471,1.6471,136300000.0
2006-10-31 21:24:00,1.6472,1.6472,1.6471,1.6472,136300000.0
2006-10-31 21:25:00,1.6471,1.6474,1.647,1.6474,136300000.0
2006-10-31 21:27:00,1.6472,1.6476,1.6472,1.6472,136300000.0
2006-10-31 21:28:00,1.6473,1.6474,1.6468,1.6468,136300000.0
2006-10-31 21:29:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-10-31 21:31:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2006-10-31 21:32:00,1.6469,1.647,1.6467,1.6467,136300000.0
2006-10-31 21:33:00,1.647,1.6471,1.6467,1.647,136300000.0
2006-10-31 21:34:00,1.6471,1.6471,1.647,1.647,136300000.0
2006-10-31 21:35:00,1.6471,1.6474,1.6471,1.6474,136300000.0
2006-10-31 21:36:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-10-31 21:37:00,1.647,1.6473,1.647,1.6471,136300000.0
2006-10-31 21:38:00,1.647,1.6471,1.647,1.647,136300000.0
2006-10-31 21:39:00,1.6471,1.6471,1.647,1.647,136300000.0
2006-10-31 21:40:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2006-10-31 21:42:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2006-10-31 21:43:00,1.6471,1.6472,1.6465,1.6467,136300000.0
2006-10-31 21:44:00,1.6468,1.6473,1.6468,1.6472,136300000.0
2006-10-31 21:45:00,1.6471,1.6472,1.6469,1.647,136300000.0
2006-10-31 21:46:00,1.6471,1.6471,1.6467,1.6468,136300000.0
2006-10-31 21:47:00,1.647,1.647,1.6467,1.6467,136300000.0
2006-10-31 21:48:00,1.6469,1.6474,1.6469,1.6471,136300000.0
2006-10-31 21:49:00,1.647,1.647,1.647,1.647,136300000.0
2006-10-31 21:50:00,1.6468,1.6475,1.6467,1.6475,136300000.0
2006-10-31 21:51:00,1.6473,1.6475,1.647,1.6473,136300000.0
2006-10-31 21:52:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2006-10-31 21:53:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2006-10-31 21:54:00,1.6473,1.6474,1.6471,1.6471,136300000.0
2006-10-31 21:55:00,1.6473,1.6473,1.647,1.647,136300000.0
2006-10-31 21:56:00,1.6472,1.6472,1.647,1.647,136300000.0
2006-10-31 21:57:00,1.6469,1.6471,1.6469,1.647,136300000.0
2006-10-31 21:58:00,1.6471,1.6474,1.6471,1.6474,136300000.0
2006-10-31 21:59:00,1.6471,1.6472,1.6469,1.6469,136300000.0
2006-10-31 22:00:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-10-31 22:01:00,1.6469,1.6477,1.6469,1.6474,136300000.0
2006-10-31 22:02:00,1.6473,1.6474,1.6471,1.6473,136300000.0
2006-10-31 22:04:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-10-31 22:05:00,1.6469,1.6474,1.6469,1.6474,136300000.0
2006-10-31 22:06:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-10-31 22:07:00,1.6475,1.6476,1.6472,1.6472,136300000.0
2006-10-31 22:08:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2006-10-31 22:09:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-10-31 22:10:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-10-31 22:11:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-10-31 22:12:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-10-31 22:14:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-10-31 22:15:00,1.6476,1.6479,1.6475,1.6479,136300000.0
2006-10-31 22:16:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-10-31 22:17:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-10-31 22:18:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-10-31 22:19:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-10-31 22:20:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-10-31 22:21:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-10-31 22:22:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-10-31 22:24:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2006-10-31 22:26:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-10-31 22:27:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2006-10-31 22:28:00,1.6476,1.6476,1.6474,1.6475,136300000.0
2006-10-31 22:29:00,1.6477,1.6478,1.6476,1.6477,136300000.0
2006-10-31 22:31:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2006-10-31 22:32:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-10-31 22:33:00,1.6479,1.6479,1.6475,1.6475,136300000.0
2006-10-31 22:36:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-10-31 22:37:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-10-31 22:38:00,1.6476,1.6476,1.6472,1.6472,136300000.0
2006-10-31 22:39:00,1.6471,1.6474,1.6471,1.6474,136300000.0
2006-10-31 22:40:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-10-31 22:41:00,1.6471,1.6474,1.6471,1.6474,136300000.0
2006-10-31 22:42:00,1.6473,1.6474,1.6472,1.6472,136300000.0
2006-10-31 22:43:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2006-10-31 22:44:00,1.6472,1.6474,1.647,1.6473,136300000.0
2006-10-31 22:45:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2006-10-31 22:46:00,1.6473,1.6476,1.6473,1.6476,136300000.0
2006-10-31 22:47:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2006-10-31 22:48:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2006-10-31 22:49:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-10-31 22:50:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-10-31 22:51:00,1.6476,1.6478,1.6475,1.6477,136300000.0
2006-10-31 22:52:00,1.6475,1.6478,1.6475,1.6478,136300000.0
2006-10-31 22:53:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-10-31 22:57:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-10-31 22:59:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2006-10-31 23:00:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-10-31 23:01:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2006-10-31 23:02:00,1.6477,1.6479,1.6476,1.6479,136300000.0
2006-10-31 23:03:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-10-31 23:04:00,1.6478,1.648,1.6476,1.6479,136300000.0
2006-10-31 23:05:00,1.6481,1.6484,1.6479,1.6484,136300000.0
2006-10-31 23:06:00,1.6483,1.6483,1.6478,1.6478,136300000.0
2006-10-31 23:07:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2006-10-31 23:08:00,1.6479,1.6482,1.6477,1.6477,136300000.0
2006-10-31 23:09:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-10-31 23:10:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-10-31 23:11:00,1.648,1.648,1.6478,1.6478,136300000.0
2006-10-31 23:12:00,1.6476,1.6477,1.6475,1.6476,136300000.0
2006-10-31 23:13:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2006-10-31 23:14:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-10-31 23:15:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2006-10-31 23:16:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-10-31 23:17:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-10-31 23:18:00,1.6474,1.6477,1.6474,1.6476,136300000.0
2006-10-31 23:19:00,1.6477,1.6477,1.6474,1.6474,136300000.0
2006-10-31 23:20:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-10-31 23:21:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-10-31 23:23:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-10-31 23:26:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2006-10-31 23:27:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-10-31 23:28:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-10-31 23:29:00,1.648,1.648,1.648,1.648,136300000.0
2006-10-31 23:30:00,1.6479,1.6481,1.6479,1.648,136300000.0
2006-10-31 23:31:00,1.6481,1.6484,1.6481,1.6483,136300000.0
2006-10-31 23:32:00,1.6485,1.6487,1.6484,1.6484,136300000.0
2006-10-31 23:33:00,1.6486,1.6488,1.6483,1.6487,136300000.0
2006-10-31 23:34:00,1.6488,1.6489,1.6486,1.6489,136300000.0
2006-10-31 23:35:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-10-31 23:37:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-10-31 23:38:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2006-10-31 23:39:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-10-31 23:40:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2006-10-31 23:41:00,1.6488,1.649,1.6488,1.6489,136300000.0
2006-10-31 23:43:00,1.649,1.6491,1.6489,1.6491,136300000.0
2006-10-31 23:44:00,1.649,1.649,1.6488,1.6488,136300000.0
2006-10-31 23:45:00,1.6487,1.6491,1.6487,1.6491,136300000.0
2006-10-31 23:46:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-10-31 23:47:00,1.649,1.6493,1.649,1.6493,136300000.0
2006-10-31 23:48:00,1.6491,1.6494,1.6488,1.6493,136300000.0
2006-10-31 23:49:00,1.6491,1.6493,1.6488,1.6488,136300000.0
2006-10-31 23:50:00,1.6489,1.649,1.6488,1.649,136300000.0
2006-10-31 23:51:00,1.6488,1.6488,1.6486,1.6487,136300000.0
2006-10-31 23:52:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-10-31 23:53:00,1.6488,1.6489,1.6486,1.6487,136300000.0
2006-10-31 23:54:00,1.6486,1.6489,1.6486,1.6487,136300000.0
2006-10-31 23:55:00,1.6489,1.6489,1.6486,1.6486,136300000.0
2006-10-31 23:56:00,1.6487,1.6488,1.6486,1.6488,136300000.0
2006-10-31 23:57:00,1.649,1.649,1.6488,1.649,136300000.0
2006-10-31 23:59:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-11-01 00:00:00,1.6488,1.6489,1.6486,1.6486,136300000.0
2006-11-01 00:01:00,1.6485,1.6489,1.6484,1.6488,136300000.0
2006-11-01 00:02:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2006-11-01 00:03:00,1.6486,1.6489,1.6486,1.6488,136300000.0
2006-11-01 00:04:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-11-01 00:05:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2006-11-01 00:06:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2006-11-01 00:07:00,1.6484,1.6486,1.6484,1.6485,136300000.0
2006-11-01 00:08:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-01 00:09:00,1.6487,1.6488,1.6484,1.6485,136300000.0
2006-11-01 00:10:00,1.6487,1.6487,1.6483,1.6484,136300000.0
2006-11-01 00:12:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-11-01 00:13:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-01 00:14:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2006-11-01 00:15:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-01 00:16:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-01 00:19:00,1.6489,1.649,1.6487,1.649,136300000.0
2006-11-01 00:20:00,1.6492,1.6495,1.6492,1.6493,136300000.0
2006-11-01 00:21:00,1.6495,1.6495,1.6491,1.6493,136300000.0
2006-11-01 00:22:00,1.6494,1.6494,1.649,1.6491,136300000.0
2006-11-01 00:23:00,1.6493,1.6493,1.6489,1.6492,136300000.0
2006-11-01 00:24:00,1.649,1.6491,1.6489,1.6489,136300000.0
2006-11-01 00:25:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-01 00:26:00,1.6491,1.6491,1.6485,1.6486,136300000.0
2006-11-01 00:27:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2006-11-01 00:28:00,1.6487,1.649,1.6484,1.6484,136300000.0
2006-11-01 00:29:00,1.6486,1.6487,1.6483,1.6487,136300000.0
2006-11-01 00:30:00,1.649,1.6491,1.6485,1.6486,136300000.0
2006-11-01 00:31:00,1.6484,1.6491,1.6484,1.6489,136300000.0
2006-11-01 00:32:00,1.6487,1.6492,1.6486,1.6492,136300000.0
2006-11-01 00:33:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2006-11-01 00:34:00,1.6493,1.6497,1.6493,1.6494,136300000.0
2006-11-01 00:36:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-11-01 00:37:00,1.6494,1.6494,1.649,1.6491,136300000.0
2006-11-01 00:38:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-01 00:40:00,1.649,1.649,1.6487,1.6487,136300000.0
2006-11-01 00:41:00,1.6486,1.6487,1.6483,1.6486,136300000.0
2006-11-01 00:42:00,1.6487,1.649,1.6486,1.6489,136300000.0
2006-11-01 00:43:00,1.6488,1.6491,1.6488,1.649,136300000.0
2006-11-01 00:44:00,1.6491,1.6491,1.6482,1.6482,136300000.0
2006-11-01 00:45:00,1.6483,1.6485,1.6481,1.6485,136300000.0
2006-11-01 00:46:00,1.6483,1.6486,1.6482,1.6485,136300000.0
2006-11-01 00:47:00,1.6484,1.6488,1.6484,1.6487,136300000.0
2006-11-01 00:48:00,1.6486,1.6488,1.6486,1.6486,136300000.0
2006-11-01 00:49:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2006-11-01 00:50:00,1.6487,1.6491,1.6487,1.6491,136300000.0
2006-11-01 00:53:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-01 00:54:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-11-01 00:57:00,1.6489,1.649,1.6486,1.6489,136300000.0
2006-11-01 00:58:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-11-01 01:00:00,1.6489,1.649,1.6486,1.649,136300000.0
2006-11-01 01:01:00,1.6489,1.6489,1.6486,1.6486,136300000.0
2006-11-01 01:02:00,1.6484,1.6488,1.6484,1.6487,136300000.0
2006-11-01 01:03:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2006-11-01 01:07:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-01 01:08:00,1.6487,1.6488,1.6483,1.6484,136300000.0
2006-11-01 01:09:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-01 01:10:00,1.6484,1.6488,1.6484,1.6488,136300000.0
2006-11-01 01:11:00,1.6486,1.6488,1.6485,1.6486,136300000.0
2006-11-01 01:12:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2006-11-01 01:13:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-11-01 01:14:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-01 01:16:00,1.6484,1.6486,1.6483,1.6486,136300000.0
2006-11-01 01:17:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-01 01:18:00,1.6483,1.6485,1.648,1.648,136300000.0
2006-11-01 01:19:00,1.6479,1.6481,1.6476,1.648,136300000.0
2006-11-01 01:20:00,1.6481,1.6481,1.6477,1.6481,136300000.0
2006-11-01 01:21:00,1.648,1.6481,1.6478,1.648,136300000.0
2006-11-01 01:22:00,1.6478,1.648,1.6477,1.6478,136300000.0
2006-11-01 01:23:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2006-11-01 01:24:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-11-01 01:25:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2006-11-01 01:26:00,1.648,1.6483,1.6479,1.6481,136300000.0
2006-11-01 01:27:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-11-01 01:28:00,1.648,1.648,1.6478,1.648,136300000.0
2006-11-01 01:29:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-11-01 01:30:00,1.6478,1.6481,1.6478,1.6479,136300000.0
2006-11-01 01:32:00,1.648,1.648,1.6477,1.6478,136300000.0
2006-11-01 01:33:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-11-01 01:34:00,1.648,1.648,1.6476,1.6476,136300000.0
2006-11-01 01:35:00,1.6474,1.6476,1.6474,1.6475,136300000.0
2006-11-01 01:36:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2006-11-01 01:37:00,1.6477,1.6477,1.6469,1.647,136300000.0
2006-11-01 01:38:00,1.6471,1.6471,1.6468,1.647,136300000.0
2006-11-01 01:39:00,1.6468,1.6471,1.6468,1.6471,136300000.0
2006-11-01 01:40:00,1.6472,1.6477,1.6472,1.6475,136300000.0
2006-11-01 01:41:00,1.6478,1.648,1.6474,1.6478,136300000.0
2006-11-01 01:42:00,1.6477,1.6478,1.6474,1.6475,136300000.0
2006-11-01 01:43:00,1.6474,1.6475,1.647,1.647,136300000.0
2006-11-01 01:44:00,1.6472,1.6472,1.6468,1.6469,136300000.0
2006-11-01 01:45:00,1.647,1.6471,1.6468,1.6469,136300000.0
2006-11-01 01:46:00,1.6471,1.6473,1.6468,1.6468,136300000.0
2006-11-01 01:47:00,1.647,1.647,1.6466,1.6469,136300000.0
2006-11-01 01:48:00,1.647,1.647,1.6467,1.647,136300000.0
2006-11-01 01:49:00,1.6468,1.647,1.6463,1.6465,136300000.0
2006-11-01 01:50:00,1.6464,1.6464,1.646,1.6462,136300000.0
2006-11-01 01:51:00,1.646,1.6462,1.6457,1.6457,136300000.0
2006-11-01 01:52:00,1.6453,1.6457,1.6452,1.6452,136300000.0
2006-11-01 01:53:00,1.6451,1.6455,1.6451,1.6454,136300000.0
2006-11-01 01:54:00,1.6455,1.6458,1.6454,1.6457,136300000.0
2006-11-01 01:55:00,1.6455,1.6458,1.6451,1.6451,136300000.0
2006-11-01 01:56:00,1.6453,1.6462,1.6453,1.6459,136300000.0
2006-11-01 01:57:00,1.646,1.6467,1.6458,1.6462,136300000.0
2006-11-01 01:58:00,1.6463,1.6471,1.6462,1.6469,136300000.0
2006-11-01 01:59:00,1.6468,1.6469,1.6466,1.6467,136300000.0
2006-11-01 02:00:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2006-11-01 02:01:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2006-11-01 02:02:00,1.6466,1.647,1.6464,1.6464,136300000.0
2006-11-01 02:03:00,1.6466,1.6467,1.6464,1.6466,136300000.0
2006-11-01 02:04:00,1.6467,1.6473,1.6466,1.6473,136300000.0
2006-11-01 02:05:00,1.6472,1.6475,1.6468,1.6468,136300000.0
2006-11-01 02:06:00,1.647,1.6473,1.647,1.6472,136300000.0
2006-11-01 02:07:00,1.647,1.647,1.6468,1.6469,136300000.0
2006-11-01 02:08:00,1.647,1.6474,1.647,1.6473,136300000.0
2006-11-01 02:09:00,1.6475,1.6477,1.6473,1.6474,136300000.0
2006-11-01 02:10:00,1.6475,1.6478,1.6475,1.6478,136300000.0
2006-11-01 02:11:00,1.6477,1.6481,1.6475,1.6481,136300000.0
2006-11-01 02:12:00,1.6479,1.6481,1.6477,1.6477,136300000.0
2006-11-01 02:14:00,1.6475,1.6479,1.6475,1.6477,136300000.0
2006-11-01 02:15:00,1.6476,1.6476,1.6469,1.6473,136300000.0
2006-11-01 02:16:00,1.6472,1.6472,1.6462,1.6465,136300000.0
2006-11-01 02:17:00,1.6464,1.647,1.6464,1.6468,136300000.0
2006-11-01 02:18:00,1.6469,1.6472,1.6467,1.6471,136300000.0
2006-11-01 02:19:00,1.6468,1.6471,1.6467,1.6468,136300000.0
2006-11-01 02:20:00,1.6466,1.6468,1.6465,1.6465,136300000.0
2006-11-01 02:21:00,1.6467,1.6468,1.6465,1.6468,136300000.0
2006-11-01 02:22:00,1.6469,1.6472,1.6468,1.6471,136300000.0
2006-11-01 02:23:00,1.647,1.647,1.6468,1.6469,136300000.0
2006-11-01 02:24:00,1.647,1.647,1.6469,1.6469,136300000.0
2006-11-01 02:25:00,1.6468,1.647,1.6468,1.6469,136300000.0
2006-11-01 02:26:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2006-11-01 02:27:00,1.6469,1.6473,1.6469,1.6472,136300000.0
2006-11-01 02:28:00,1.6471,1.6474,1.6468,1.6468,136300000.0
2006-11-01 02:29:00,1.647,1.6472,1.647,1.6471,136300000.0
2006-11-01 02:30:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2006-11-01 02:31:00,1.6471,1.6471,1.6466,1.6467,136300000.0
2006-11-01 02:32:00,1.6466,1.6469,1.6464,1.6464,136300000.0
2006-11-01 02:33:00,1.6462,1.6463,1.6458,1.6461,136300000.0
2006-11-01 02:34:00,1.6462,1.6462,1.6459,1.6461,136300000.0
2006-11-01 02:35:00,1.646,1.6461,1.6453,1.6453,136300000.0
2006-11-01 02:36:00,1.6454,1.6456,1.6453,1.6455,136300000.0
2006-11-01 02:37:00,1.6456,1.6457,1.6452,1.6455,136300000.0
2006-11-01 02:38:00,1.6453,1.6456,1.6453,1.6453,136300000.0
2006-11-01 02:39:00,1.6452,1.6453,1.6451,1.6453,136300000.0
2006-11-01 02:40:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2006-11-01 02:41:00,1.6457,1.646,1.6457,1.6457,136300000.0
2006-11-01 02:42:00,1.6458,1.646,1.6458,1.6458,136300000.0
2006-11-01 02:43:00,1.6457,1.646,1.6455,1.6455,136300000.0
2006-11-01 02:44:00,1.6457,1.6458,1.6453,1.6453,136300000.0
2006-11-01 02:45:00,1.6454,1.6454,1.6453,1.6454,136300000.0
2006-11-01 02:46:00,1.6455,1.6455,1.6453,1.6453,136300000.0
2006-11-01 02:47:00,1.6454,1.6457,1.6454,1.6457,136300000.0
2006-11-01 02:48:00,1.6455,1.6457,1.6453,1.6455,136300000.0
2006-11-01 02:49:00,1.6453,1.6455,1.6453,1.6453,136300000.0
2006-11-01 02:50:00,1.6454,1.6454,1.6449,1.6452,136300000.0
2006-11-01 02:51:00,1.6453,1.6456,1.6452,1.6455,136300000.0
2006-11-01 02:52:00,1.6456,1.6457,1.6455,1.6457,136300000.0
2006-11-01 02:53:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2006-11-01 02:54:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2006-11-01 02:55:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2006-11-01 02:56:00,1.646,1.6466,1.646,1.6465,136300000.0
2006-11-01 02:57:00,1.6466,1.6468,1.6465,1.6467,136300000.0
2006-11-01 02:58:00,1.6468,1.6468,1.6465,1.6466,136300000.0
2006-11-01 02:59:00,1.6465,1.6466,1.6463,1.6463,136300000.0
2006-11-01 03:00:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2006-11-01 03:01:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2006-11-01 03:02:00,1.6466,1.6471,1.6465,1.647,136300000.0
2006-11-01 03:03:00,1.6469,1.647,1.6466,1.6468,136300000.0
2006-11-01 03:04:00,1.6466,1.647,1.6466,1.647,136300000.0
2006-11-01 03:05:00,1.6469,1.6469,1.6464,1.6464,136300000.0
2006-11-01 03:06:00,1.6465,1.6468,1.6465,1.6465,136300000.0
2006-11-01 03:09:00,1.6468,1.6469,1.6465,1.6467,136300000.0
2006-11-01 03:10:00,1.6468,1.647,1.6468,1.647,136300000.0
2006-11-01 03:11:00,1.6468,1.647,1.6465,1.6467,136300000.0
2006-11-01 03:12:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2006-11-01 03:13:00,1.6466,1.647,1.6465,1.647,136300000.0
2006-11-01 03:14:00,1.6469,1.6473,1.6468,1.647,136300000.0
2006-11-01 03:15:00,1.6472,1.6479,1.6472,1.6475,136300000.0
2006-11-01 03:16:00,1.6477,1.6477,1.6474,1.6476,136300000.0
2006-11-01 03:17:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2006-11-01 03:18:00,1.6474,1.6475,1.647,1.6473,136300000.0
2006-11-01 03:19:00,1.6471,1.6473,1.6471,1.6473,136300000.0
2006-11-01 03:20:00,1.6472,1.6473,1.647,1.647,136300000.0
2006-11-01 03:21:00,1.6469,1.6472,1.6467,1.6468,136300000.0
2006-11-01 03:22:00,1.6467,1.6469,1.6466,1.6469,136300000.0
2006-11-01 03:23:00,1.6468,1.647,1.6468,1.647,136300000.0
2006-11-01 03:24:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-11-01 03:25:00,1.647,1.647,1.6467,1.6467,136300000.0
2006-11-01 03:26:00,1.6468,1.6471,1.6468,1.6471,136300000.0
2006-11-01 03:27:00,1.6469,1.6471,1.6469,1.647,136300000.0
2006-11-01 03:28:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-11-01 03:29:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-11-01 03:30:00,1.6472,1.6474,1.6472,1.6472,136300000.0
2006-11-01 03:33:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2006-11-01 03:34:00,1.6473,1.6477,1.6471,1.6477,136300000.0
2006-11-01 03:35:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-11-01 03:36:00,1.6474,1.6477,1.6473,1.6474,136300000.0
2006-11-01 03:37:00,1.6472,1.6475,1.6472,1.6474,136300000.0
2006-11-01 03:38:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2006-11-01 03:39:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2006-11-01 03:40:00,1.6472,1.6476,1.6472,1.6474,136300000.0
2006-11-01 03:41:00,1.6472,1.6476,1.6472,1.6475,136300000.0
2006-11-01 03:42:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-11-01 03:43:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-11-01 03:44:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-11-01 03:45:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-11-01 03:46:00,1.6477,1.6479,1.6476,1.6477,136300000.0
2006-11-01 03:47:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2006-11-01 03:48:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-11-01 03:49:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-11-01 03:50:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2006-11-01 03:51:00,1.6477,1.6478,1.6475,1.6476,136300000.0
2006-11-01 03:52:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-11-01 03:53:00,1.6476,1.6476,1.6473,1.6474,136300000.0
2006-11-01 03:54:00,1.6473,1.6476,1.6473,1.6474,136300000.0
2006-11-01 03:55:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2006-11-01 03:56:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-11-01 03:57:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-11-01 03:58:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-11-01 03:59:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2006-11-01 04:01:00,1.6479,1.6479,1.6476,1.6479,136300000.0
2006-11-01 04:02:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-11-01 04:03:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2006-11-01 04:04:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-01 04:05:00,1.6478,1.6481,1.6478,1.6479,136300000.0
2006-11-01 04:07:00,1.6482,1.6485,1.6481,1.6482,136300000.0
2006-11-01 04:08:00,1.6483,1.6485,1.6482,1.6483,136300000.0
2006-11-01 04:09:00,1.6485,1.6485,1.6483,1.6485,136300000.0
2006-11-01 04:10:00,1.6483,1.6485,1.6482,1.6482,136300000.0
2006-11-01 04:11:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-11-01 04:14:00,1.6481,1.6481,1.6477,1.6477,136300000.0
2006-11-01 04:15:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-11-01 04:16:00,1.6478,1.6483,1.6478,1.6483,136300000.0
2006-11-01 04:17:00,1.6482,1.6483,1.648,1.6482,136300000.0
2006-11-01 04:18:00,1.6481,1.6485,1.6481,1.6484,136300000.0
2006-11-01 04:19:00,1.6485,1.6489,1.6484,1.6489,136300000.0
2006-11-01 04:20:00,1.649,1.6495,1.6489,1.6491,136300000.0
2006-11-01 04:21:00,1.6493,1.6495,1.6492,1.6495,136300000.0
2006-11-01 04:22:00,1.6494,1.65,1.6494,1.6499,136300000.0
2006-11-01 04:23:00,1.6498,1.6501,1.6495,1.6499,136300000.0
2006-11-01 04:24:00,1.65,1.6503,1.6499,1.6501,136300000.0
2006-11-01 04:25:00,1.6499,1.6499,1.6493,1.6493,136300000.0
2006-11-01 04:26:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2006-11-01 04:27:00,1.6495,1.6496,1.6493,1.6493,136300000.0
2006-11-01 04:28:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2006-11-01 04:29:00,1.6494,1.6496,1.6492,1.6494,136300000.0
2006-11-01 04:30:00,1.6496,1.6496,1.6492,1.6492,136300000.0
2006-11-01 04:31:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2006-11-01 04:32:00,1.6492,1.6494,1.6491,1.6491,136300000.0
2006-11-01 04:33:00,1.649,1.6491,1.6489,1.6489,136300000.0
2006-11-01 04:34:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2006-11-01 04:35:00,1.6486,1.6486,1.6483,1.6485,136300000.0
2006-11-01 04:36:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2006-11-01 04:37:00,1.6486,1.6489,1.6486,1.6489,136300000.0
2006-11-01 04:38:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2006-11-01 04:39:00,1.6486,1.6492,1.6486,1.6492,136300000.0
2006-11-01 04:40:00,1.6491,1.6492,1.6487,1.6488,136300000.0
2006-11-01 04:41:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-11-01 04:42:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-11-01 04:43:00,1.6488,1.6491,1.6488,1.649,136300000.0
2006-11-01 04:44:00,1.6489,1.649,1.6488,1.6489,136300000.0
2006-11-01 04:45:00,1.6487,1.6489,1.6485,1.6486,136300000.0
2006-11-01 04:47:00,1.6487,1.6488,1.6486,1.6486,136300000.0
2006-11-01 04:48:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-11-01 04:49:00,1.6488,1.6489,1.6486,1.6488,136300000.0
2006-11-01 04:50:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2006-11-01 04:52:00,1.6486,1.6487,1.6485,1.6485,136300000.0
2006-11-01 04:53:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-01 04:55:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2006-11-01 04:56:00,1.6484,1.6484,1.6479,1.648,136300000.0
2006-11-01 04:57:00,1.6481,1.6481,1.6479,1.648,136300000.0
2006-11-01 04:58:00,1.6479,1.6482,1.6479,1.6479,136300000.0
2006-11-01 04:59:00,1.648,1.648,1.6477,1.6477,136300000.0
2006-11-01 05:00:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2006-11-01 05:01:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2006-11-01 05:02:00,1.6479,1.6479,1.6475,1.6476,136300000.0
2006-11-01 05:03:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-11-01 05:04:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-11-01 05:05:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2006-11-01 05:06:00,1.6478,1.6479,1.6476,1.6477,136300000.0
2006-11-01 05:07:00,1.6478,1.6478,1.6475,1.6478,136300000.0
2006-11-01 05:08:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2006-11-01 05:09:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-11-01 05:10:00,1.6478,1.6478,1.6476,1.6477,136300000.0
2006-11-01 05:11:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2006-11-01 05:12:00,1.6476,1.6477,1.6473,1.6473,136300000.0
2006-11-01 05:13:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2006-11-01 05:15:00,1.6475,1.6476,1.6472,1.6476,136300000.0
2006-11-01 05:16:00,1.6475,1.6478,1.6475,1.6475,136300000.0
2006-11-01 05:17:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2006-11-01 05:18:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-11-01 05:19:00,1.6477,1.6479,1.6475,1.6475,136300000.0
2006-11-01 05:20:00,1.6476,1.6478,1.6475,1.6476,136300000.0
2006-11-01 05:21:00,1.6477,1.6478,1.6475,1.6476,136300000.0
2006-11-01 05:22:00,1.6478,1.6479,1.6476,1.6476,136300000.0
2006-11-01 05:23:00,1.6477,1.648,1.6477,1.6477,136300000.0
2006-11-01 05:24:00,1.6479,1.6481,1.6477,1.6481,136300000.0
2006-11-01 05:25:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-11-01 05:26:00,1.648,1.6482,1.648,1.6482,136300000.0
2006-11-01 05:27:00,1.6481,1.6481,1.6476,1.6476,136300000.0
2006-11-01 05:28:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-11-01 05:29:00,1.6477,1.648,1.6477,1.6479,136300000.0
2006-11-01 05:30:00,1.6481,1.6483,1.6479,1.6481,136300000.0
2006-11-01 05:31:00,1.6479,1.6481,1.6479,1.648,136300000.0
2006-11-01 05:32:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-11-01 05:33:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-01 05:34:00,1.6481,1.6481,1.6478,1.6479,136300000.0
2006-11-01 05:35:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-11-01 05:36:00,1.6477,1.6477,1.6473,1.6476,136300000.0
2006-11-01 05:37:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-11-01 05:38:00,1.6475,1.6478,1.6475,1.6476,136300000.0
2006-11-01 05:39:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-11-01 05:40:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-11-01 05:42:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2006-11-01 05:43:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-11-01 05:44:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-01 05:45:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2006-11-01 05:46:00,1.648,1.648,1.6477,1.6478,136300000.0
2006-11-01 05:47:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2006-11-01 05:48:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2006-11-01 05:49:00,1.648,1.648,1.6477,1.6479,136300000.0
2006-11-01 05:52:00,1.648,1.6482,1.648,1.6482,136300000.0
2006-11-01 05:53:00,1.6481,1.6485,1.6481,1.6481,136300000.0
2006-11-01 05:55:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2006-11-01 05:56:00,1.6484,1.6485,1.6481,1.6481,136300000.0
2006-11-01 05:57:00,1.6482,1.6482,1.648,1.6482,136300000.0
2006-11-01 05:58:00,1.648,1.6485,1.648,1.6482,136300000.0
2006-11-01 05:59:00,1.6485,1.6487,1.6482,1.6485,136300000.0
2006-11-01 06:00:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2006-11-01 06:01:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2006-11-01 06:02:00,1.6484,1.6485,1.6482,1.6484,136300000.0
2006-11-01 06:03:00,1.6482,1.6484,1.6482,1.6482,136300000.0
2006-11-01 06:04:00,1.6485,1.6485,1.6482,1.6483,136300000.0
2006-11-01 06:05:00,1.6485,1.6487,1.6484,1.6487,136300000.0
2006-11-01 06:06:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-11-01 06:07:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2006-11-01 06:09:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2006-11-01 06:11:00,1.6486,1.6488,1.6485,1.6487,136300000.0
2006-11-01 06:12:00,1.6488,1.6491,1.6486,1.6486,136300000.0
2006-11-01 06:14:00,1.6485,1.6489,1.6485,1.6488,136300000.0
2006-11-01 06:15:00,1.6489,1.649,1.6488,1.6488,136300000.0
2006-11-01 06:16:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-11-01 06:17:00,1.6489,1.649,1.6488,1.6488,136300000.0
2006-11-01 06:18:00,1.6489,1.649,1.6489,1.6489,136300000.0
2006-11-01 06:19:00,1.6488,1.649,1.6488,1.6489,136300000.0
2006-11-01 06:20:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-11-01 06:21:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-01 06:22:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-11-01 06:23:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2006-11-01 06:24:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-01 06:25:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-11-01 06:26:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-11-01 06:27:00,1.6485,1.6487,1.6485,1.6486,136300000.0
2006-11-01 06:28:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-11-01 06:29:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-01 06:30:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2006-11-01 06:31:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-11-01 06:32:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2006-11-01 06:34:00,1.6486,1.6488,1.6485,1.6485,136300000.0
2006-11-01 06:35:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-11-01 06:36:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-11-01 06:37:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2006-11-01 06:39:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2006-11-01 06:40:00,1.6482,1.6484,1.6482,1.6482,136300000.0
2006-11-01 06:41:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2006-11-01 06:43:00,1.6478,1.6481,1.6477,1.6477,136300000.0
2006-11-01 06:44:00,1.6479,1.6479,1.6476,1.6477,136300000.0
2006-11-01 06:45:00,1.6478,1.6479,1.6476,1.6477,136300000.0
2006-11-01 06:46:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-01 06:47:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2006-11-01 06:48:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-01 06:49:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-11-01 06:50:00,1.6476,1.6481,1.6476,1.6481,136300000.0
2006-11-01 06:51:00,1.6482,1.6485,1.6482,1.6482,136300000.0
2006-11-01 06:52:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2006-11-01 06:53:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2006-11-01 06:56:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2006-11-01 06:57:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-11-01 06:59:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-01 07:00:00,1.6486,1.6487,1.6486,1.6486,136300000.0
2006-11-01 07:02:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2006-11-01 07:05:00,1.6484,1.6484,1.6481,1.6482,136300000.0
2006-11-01 07:06:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2006-11-01 07:07:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-01 07:08:00,1.6483,1.6486,1.6482,1.6484,136300000.0
2006-11-01 07:09:00,1.6482,1.6484,1.6482,1.6482,136300000.0
2006-11-01 07:10:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-11-01 07:11:00,1.648,1.6481,1.6479,1.648,136300000.0
2006-11-01 07:12:00,1.6481,1.6481,1.6479,1.648,136300000.0
2006-11-01 07:13:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2006-11-01 07:14:00,1.648,1.648,1.6477,1.6479,136300000.0
2006-11-01 07:15:00,1.6478,1.6479,1.6476,1.6476,136300000.0
2006-11-01 07:16:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-11-01 07:17:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2006-11-01 07:18:00,1.6479,1.648,1.6478,1.648,136300000.0
2006-11-01 07:19:00,1.6481,1.6482,1.648,1.648,136300000.0
2006-11-01 07:20:00,1.6479,1.648,1.6477,1.648,136300000.0
2006-11-01 07:21:00,1.6479,1.648,1.6477,1.6479,136300000.0
2006-11-01 07:23:00,1.6477,1.6478,1.6476,1.6476,136300000.0
2006-11-01 07:24:00,1.6477,1.648,1.6476,1.6476,136300000.0
2006-11-01 07:25:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-11-01 07:27:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-11-01 07:28:00,1.6476,1.6479,1.6476,1.6476,136300000.0
2006-11-01 07:29:00,1.6475,1.6479,1.6475,1.6479,136300000.0
2006-11-01 07:30:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2006-11-01 07:31:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-11-01 07:32:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2006-11-01 07:33:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2006-11-01 07:34:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-11-01 07:36:00,1.6473,1.6476,1.6473,1.6475,136300000.0
2006-11-01 07:37:00,1.6476,1.6476,1.6473,1.6473,136300000.0
2006-11-01 07:39:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-11-01 07:40:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-11-01 07:41:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2006-11-01 07:42:00,1.6476,1.6476,1.6475,1.6476,136300000.0
2006-11-01 07:43:00,1.6477,1.6478,1.6476,1.6478,136300000.0
2006-11-01 07:44:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-11-01 07:45:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2006-11-01 07:47:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-11-01 07:48:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-11-01 07:49:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2006-11-01 07:50:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-11-01 07:51:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2006-11-01 07:52:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-11-01 07:53:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2006-11-01 07:54:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2006-11-01 07:55:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-11-01 07:57:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2006-11-01 07:58:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2006-11-01 07:59:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-11-01 08:01:00,1.648,1.6487,1.6479,1.6485,136300000.0
2006-11-01 08:02:00,1.6486,1.6486,1.6479,1.6483,136300000.0
2006-11-01 08:03:00,1.6482,1.6484,1.648,1.6484,136300000.0
2006-11-01 08:04:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-01 08:05:00,1.6483,1.6485,1.648,1.648,136300000.0
2006-11-01 08:06:00,1.6481,1.6483,1.6479,1.6479,136300000.0
2006-11-01 08:07:00,1.6477,1.6482,1.6477,1.648,136300000.0
2006-11-01 08:09:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-11-01 08:10:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-11-01 08:11:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-11-01 08:13:00,1.6479,1.6479,1.6476,1.6476,136300000.0
2006-11-01 08:14:00,1.6477,1.6479,1.6476,1.6478,136300000.0
2006-11-01 08:15:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-01 08:16:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2006-11-01 08:17:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2006-11-01 08:18:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2006-11-01 08:19:00,1.6473,1.6473,1.647,1.647,136300000.0
2006-11-01 08:20:00,1.6469,1.6473,1.6468,1.647,136300000.0
2006-11-01 08:21:00,1.6469,1.6472,1.6469,1.647,136300000.0
2006-11-01 08:22:00,1.6473,1.6473,1.6469,1.647,136300000.0
2006-11-01 08:30:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2006-11-01 08:31:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2006-11-01 08:32:00,1.6465,1.6467,1.6465,1.6466,136300000.0
2006-11-01 08:33:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-11-01 08:34:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2006-11-01 08:35:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2006-11-01 08:36:00,1.6467,1.6468,1.6467,1.6468,136300000.0
2006-11-01 08:37:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-11-01 08:38:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-11-01 08:41:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2006-11-01 08:42:00,1.6466,1.6467,1.6464,1.6467,136300000.0
2006-11-01 08:43:00,1.6468,1.6469,1.6466,1.6466,136300000.0
2006-11-01 08:44:00,1.6467,1.6468,1.6465,1.6466,136300000.0
2006-11-01 08:45:00,1.6467,1.6467,1.6463,1.6463,136300000.0
2006-11-01 08:46:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2006-11-01 08:47:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2006-11-01 08:48:00,1.6463,1.6466,1.6463,1.6464,136300000.0
2006-11-01 08:49:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2006-11-01 08:50:00,1.6465,1.6465,1.6462,1.6463,136300000.0
2006-11-01 08:51:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2006-11-01 08:52:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2006-11-01 08:53:00,1.6467,1.6467,1.6462,1.6462,136300000.0
2006-11-01 08:54:00,1.6461,1.6465,1.6461,1.6465,136300000.0
2006-11-01 08:55:00,1.6464,1.6465,1.6464,1.6464,136300000.0
2006-11-01 08:57:00,1.6467,1.6467,1.6463,1.6463,136300000.0
2006-11-01 08:58:00,1.6462,1.6464,1.6462,1.6463,136300000.0
2006-11-01 08:59:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2006-11-01 09:00:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2006-11-01 09:01:00,1.6464,1.6466,1.6464,1.6465,136300000.0
2006-11-01 09:02:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2006-11-01 09:03:00,1.6465,1.6465,1.6462,1.6462,136300000.0
2006-11-01 09:04:00,1.6469,1.6469,1.6462,1.6462,136300000.0
2006-11-01 09:05:00,1.6464,1.6467,1.6463,1.6467,136300000.0
2006-11-01 09:06:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2006-11-01 09:07:00,1.6465,1.6466,1.6464,1.6464,136300000.0
2006-11-01 09:08:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2006-11-01 09:09:00,1.6464,1.6468,1.6464,1.6467,136300000.0
2006-11-01 09:10:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2006-11-01 09:11:00,1.6467,1.6469,1.6466,1.6469,136300000.0
2006-11-01 09:12:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-11-01 09:13:00,1.6466,1.6468,1.6466,1.6467,136300000.0
2006-11-01 09:14:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-11-01 09:15:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2006-11-01 09:16:00,1.6466,1.6468,1.6465,1.6467,136300000.0
2006-11-01 09:17:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2006-11-01 09:18:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2006-11-01 09:19:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2006-11-01 09:20:00,1.6467,1.6467,1.646,1.646,136300000.0
2006-11-01 09:21:00,1.6461,1.6461,1.6459,1.646,136300000.0
2006-11-01 09:22:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-11-01 09:23:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2006-11-01 09:24:00,1.6463,1.6463,1.6459,1.6459,136300000.0
2006-11-01 09:25:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-11-01 09:26:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-11-01 09:27:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-11-01 09:28:00,1.646,1.646,1.6457,1.6457,136300000.0
2006-11-01 09:29:00,1.6459,1.646,1.6459,1.646,136300000.0
2006-11-01 09:31:00,1.6461,1.6463,1.6461,1.6462,136300000.0
2006-11-01 09:32:00,1.646,1.6461,1.6459,1.6459,136300000.0
2006-11-01 09:34:00,1.646,1.6461,1.646,1.646,136300000.0
2006-11-01 09:35:00,1.6461,1.6461,1.6458,1.646,136300000.0
2006-11-01 09:36:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-11-01 09:37:00,1.6459,1.6459,1.6456,1.6457,136300000.0
2006-11-01 09:38:00,1.6458,1.6461,1.6458,1.646,136300000.0
2006-11-01 09:39:00,1.6461,1.6461,1.6459,1.646,136300000.0
2006-11-01 09:40:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2006-11-01 09:41:00,1.6457,1.6458,1.6456,1.6458,136300000.0
2006-11-01 09:42:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2006-11-01 09:43:00,1.646,1.6462,1.646,1.6461,136300000.0
2006-11-01 09:44:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2006-11-01 09:45:00,1.6462,1.6462,1.646,1.646,136300000.0
2006-11-01 09:46:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2006-11-01 09:47:00,1.6464,1.6465,1.6464,1.6464,136300000.0
2006-11-01 09:48:00,1.6463,1.6465,1.6462,1.6465,136300000.0
2006-11-01 09:49:00,1.6464,1.6465,1.6463,1.6463,136300000.0
2006-11-01 09:50:00,1.6464,1.6464,1.6461,1.6461,136300000.0
2006-11-01 09:51:00,1.6462,1.6462,1.6459,1.646,136300000.0
2006-11-01 09:52:00,1.6461,1.6461,1.646,1.6461,136300000.0
2006-11-01 09:53:00,1.6462,1.6463,1.6462,1.6462,136300000.0
2006-11-01 09:54:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2006-11-01 09:55:00,1.6462,1.6465,1.6462,1.6464,136300000.0
2006-11-01 09:56:00,1.6463,1.6466,1.6463,1.6465,136300000.0
2006-11-01 09:57:00,1.6464,1.6464,1.6462,1.6463,136300000.0
2006-11-01 09:58:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2006-11-01 09:59:00,1.6467,1.6468,1.6464,1.6468,136300000.0
2006-11-01 10:00:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-11-01 10:01:00,1.6469,1.6471,1.6469,1.6471,136300000.0
2006-11-01 10:02:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-11-01 10:03:00,1.647,1.6472,1.647,1.6472,136300000.0
2006-11-01 10:04:00,1.6471,1.6473,1.6471,1.6471,136300000.0
2006-11-01 10:05:00,1.6472,1.6472,1.647,1.647,136300000.0
2006-11-01 10:06:00,1.6471,1.6475,1.6471,1.6475,136300000.0
2006-11-01 10:07:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-11-01 10:08:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2006-11-01 10:09:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-11-01 10:10:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2006-11-01 10:11:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-11-01 10:12:00,1.6473,1.6474,1.6473,1.6473,136300000.0
2006-11-01 10:13:00,1.6472,1.6473,1.647,1.647,136300000.0
2006-11-01 10:14:00,1.6469,1.6473,1.6469,1.6472,136300000.0
2006-11-01 10:15:00,1.647,1.6472,1.647,1.647,136300000.0
2006-11-01 10:16:00,1.6471,1.6471,1.6468,1.6469,136300000.0
2006-11-01 10:17:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2006-11-01 10:18:00,1.647,1.6471,1.6468,1.6468,136300000.0
2006-11-01 10:19:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-11-01 10:20:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2006-11-01 10:21:00,1.6468,1.6472,1.6468,1.6469,136300000.0
2006-11-01 10:22:00,1.647,1.647,1.6469,1.6469,136300000.0
2006-11-01 10:23:00,1.6468,1.6468,1.6463,1.6463,136300000.0
2006-11-01 10:24:00,1.646,1.646,1.646,1.646,136300000.0
2006-11-01 10:25:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2006-11-01 10:26:00,1.6458,1.6459,1.6457,1.6459,136300000.0
2006-11-01 10:27:00,1.6458,1.6459,1.6456,1.6457,136300000.0
2006-11-01 10:28:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2006-11-01 10:29:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2006-11-01 10:31:00,1.6456,1.6459,1.6456,1.6459,136300000.0
2006-11-01 10:34:00,1.646,1.6464,1.646,1.6464,136300000.0
2006-11-01 10:35:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2006-11-01 10:36:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2006-11-01 10:37:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2006-11-01 10:38:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2006-11-01 10:39:00,1.6462,1.6466,1.6462,1.6464,136300000.0
2006-11-01 10:40:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2006-11-01 10:41:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2006-11-01 10:43:00,1.6466,1.6468,1.6465,1.6466,136300000.0
2006-11-01 10:44:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2006-11-01 10:45:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2006-11-01 10:46:00,1.6467,1.6467,1.6463,1.6465,136300000.0
2006-11-01 10:47:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2006-11-01 10:48:00,1.6471,1.6471,1.6468,1.6468,136300000.0
2006-11-01 10:49:00,1.6467,1.6471,1.6467,1.6471,136300000.0
2006-11-01 10:50:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-11-01 10:51:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-11-01 10:52:00,1.6473,1.6474,1.6473,1.6473,136300000.0
2006-11-01 10:53:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2006-11-01 10:54:00,1.6475,1.6477,1.6474,1.6475,136300000.0
2006-11-01 10:55:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-11-01 10:56:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2006-11-01 10:57:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2006-11-01 10:58:00,1.6476,1.6476,1.6475,1.6476,136300000.0
2006-11-01 10:59:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-01 11:00:00,1.6478,1.648,1.6478,1.6479,136300000.0
2006-11-01 11:02:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2006-11-01 11:03:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-11-01 11:04:00,1.6476,1.6476,1.6475,1.6476,136300000.0
2006-11-01 11:05:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-11-01 11:06:00,1.6474,1.6479,1.6474,1.6479,136300000.0
2006-11-01 11:07:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-11-01 11:08:00,1.6479,1.6479,1.6476,1.6479,136300000.0
2006-11-01 11:09:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-11-01 11:10:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2006-11-01 11:12:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-11-01 11:13:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2006-11-01 11:15:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-11-01 11:17:00,1.6477,1.648,1.6477,1.648,136300000.0
2006-11-01 11:18:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2006-11-01 11:19:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2006-11-01 11:20:00,1.6484,1.6487,1.6482,1.6482,136300000.0
2006-11-01 11:21:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2006-11-01 11:22:00,1.6484,1.6484,1.6479,1.6479,136300000.0
2006-11-01 11:23:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-11-01 11:24:00,1.6479,1.648,1.6477,1.648,136300000.0
2006-11-01 11:25:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-11-01 11:26:00,1.648,1.648,1.6478,1.6478,136300000.0
2006-11-01 11:27:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-01 11:28:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2006-11-01 11:29:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-11-01 11:30:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-11-01 11:31:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-01 11:32:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-11-01 11:33:00,1.6481,1.6482,1.6479,1.6481,136300000.0
2006-11-01 11:34:00,1.648,1.648,1.6478,1.648,136300000.0
2006-11-01 11:35:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-11-01 11:36:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-11-01 11:37:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2006-11-01 11:38:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-11-01 11:39:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-01 11:40:00,1.6479,1.6484,1.6479,1.6482,136300000.0
2006-11-01 11:41:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-11-01 11:42:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2006-11-01 11:43:00,1.6485,1.6486,1.6481,1.6481,136300000.0
2006-11-01 11:44:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2006-11-01 11:45:00,1.6478,1.6479,1.6476,1.6476,136300000.0
2006-11-01 11:46:00,1.6477,1.6478,1.6476,1.6477,136300000.0
2006-11-01 11:47:00,1.6476,1.6476,1.647,1.647,136300000.0
2006-11-01 11:48:00,1.6467,1.647,1.6467,1.6468,136300000.0
2006-11-01 11:49:00,1.6471,1.6472,1.647,1.6472,136300000.0
2006-11-01 11:50:00,1.6471,1.6472,1.647,1.6471,136300000.0
2006-11-01 11:51:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-11-01 11:52:00,1.6472,1.6472,1.647,1.6471,136300000.0
2006-11-01 11:53:00,1.6469,1.6471,1.6469,1.647,136300000.0
2006-11-01 11:54:00,1.6468,1.6471,1.6468,1.6471,136300000.0
2006-11-01 11:55:00,1.647,1.647,1.647,1.647,136300000.0
2006-11-01 11:56:00,1.6472,1.6472,1.6468,1.647,136300000.0
2006-11-01 11:58:00,1.6471,1.6472,1.647,1.6472,136300000.0
2006-11-01 11:59:00,1.6473,1.6473,1.647,1.647,136300000.0
2006-11-01 12:00:00,1.6469,1.647,1.6469,1.647,136300000.0
2006-11-01 12:01:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2006-11-01 12:02:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2006-11-01 12:03:00,1.647,1.6471,1.647,1.6471,136300000.0
2006-11-01 12:04:00,1.6472,1.6475,1.647,1.6474,136300000.0
2006-11-01 12:05:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2006-11-01 12:06:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2006-11-01 12:07:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2006-11-01 12:08:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2006-11-01 12:09:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2006-11-01 12:10:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2006-11-01 12:12:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2006-11-01 12:13:00,1.6478,1.648,1.6478,1.6479,136300000.0
2006-11-01 12:14:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2006-11-01 12:15:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2006-11-01 12:16:00,1.648,1.6481,1.6478,1.6478,136300000.0
2006-11-01 12:17:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-01 12:18:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-11-01 12:20:00,1.6477,1.6477,1.6475,1.6477,136300000.0
2006-11-01 12:21:00,1.6476,1.6476,1.6464,1.6464,136300000.0
2006-11-01 12:22:00,1.6465,1.6466,1.6461,1.6463,136300000.0
2006-11-01 12:23:00,1.6462,1.6462,1.646,1.646,136300000.0
2006-11-01 12:24:00,1.6459,1.646,1.6458,1.6459,136300000.0
2006-11-01 12:25:00,1.646,1.646,1.6458,1.6458,136300000.0
2006-11-01 12:26:00,1.6457,1.6465,1.6457,1.6458,136300000.0
2006-11-01 12:27:00,1.6457,1.6464,1.6457,1.6457,136300000.0
2006-11-01 12:28:00,1.6464,1.6464,1.6456,1.6456,136300000.0
2006-11-01 12:29:00,1.6465,1.6465,1.6458,1.6459,136300000.0
2006-11-01 12:30:00,1.6458,1.6465,1.6455,1.6459,136300000.0
2006-11-01 12:32:00,1.6456,1.646,1.6456,1.6459,136300000.0
2006-11-01 12:33:00,1.646,1.6461,1.6459,1.6461,136300000.0
2006-11-01 12:34:00,1.646,1.646,1.6458,1.6458,136300000.0
2006-11-01 12:35:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-11-01 12:37:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2006-11-01 12:38:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-11-01 12:39:00,1.6464,1.6464,1.6461,1.6461,136300000.0
2006-11-01 12:40:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2006-11-01 12:41:00,1.6462,1.6462,1.646,1.646,136300000.0
2006-11-01 12:43:00,1.6459,1.6461,1.6458,1.6461,136300000.0
2006-11-01 12:44:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2006-11-01 12:45:00,1.6461,1.6462,1.6461,1.6461,136300000.0
2006-11-01 12:46:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2006-11-01 12:47:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-11-01 12:48:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2006-11-01 12:49:00,1.6465,1.6466,1.6465,1.6466,136300000.0
2006-11-01 12:50:00,1.6467,1.6467,1.6464,1.6464,136300000.0
2006-11-01 12:51:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2006-11-01 12:52:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2006-11-01 12:53:00,1.6462,1.6462,1.6459,1.646,136300000.0
2006-11-01 12:54:00,1.6461,1.6461,1.6459,1.646,136300000.0
2006-11-01 12:55:00,1.6461,1.6462,1.646,1.6461,136300000.0
2006-11-01 12:56:00,1.6462,1.6464,1.6461,1.6464,136300000.0
2006-11-01 12:57:00,1.6463,1.6464,1.6462,1.6464,136300000.0
2006-11-01 12:58:00,1.6465,1.6465,1.6462,1.6463,136300000.0
2006-11-01 12:59:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2006-11-01 13:00:00,1.6463,1.6464,1.6463,1.6463,136300000.0
2006-11-01 13:01:00,1.6462,1.6462,1.646,1.646,136300000.0
2006-11-01 13:02:00,1.6462,1.6462,1.6458,1.6458,136300000.0
2006-11-01 13:03:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2006-11-01 13:04:00,1.6459,1.6459,1.6458,1.6459,136300000.0
2006-11-01 13:05:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2006-11-01 13:06:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2006-11-01 13:07:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2006-11-01 13:08:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-11-01 13:09:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2006-11-01 13:10:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2006-11-01 13:11:00,1.6456,1.6457,1.6456,1.6456,136300000.0
2006-11-01 13:12:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2006-11-01 13:13:00,1.6456,1.6459,1.6456,1.6459,136300000.0
2006-11-01 13:15:00,1.646,1.646,1.6457,1.6457,136300000.0
2006-11-01 13:16:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2006-11-01 13:17:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-11-01 13:18:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2006-11-01 13:19:00,1.646,1.646,1.646,1.646,136300000.0
2006-11-01 13:20:00,1.6459,1.646,1.6458,1.6459,136300000.0
2006-11-01 13:21:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2006-11-01 13:22:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2006-11-01 13:23:00,1.6459,1.6459,1.6458,1.6458,136300000.0
2006-11-01 13:24:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2006-11-01 13:25:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2006-11-01 13:26:00,1.6459,1.6459,1.6458,1.6458,136300000.0
2006-11-01 13:28:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2006-11-01 13:29:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2006-11-01 13:30:00,1.6455,1.6456,1.6453,1.6453,136300000.0
2006-11-01 13:31:00,1.6454,1.6456,1.6454,1.6456,136300000.0
2006-11-01 13:32:00,1.6455,1.6456,1.6454,1.6455,136300000.0
2006-11-01 13:33:00,1.6454,1.6456,1.6453,1.6453,136300000.0
2006-11-01 13:34:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2006-11-01 13:36:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2006-11-01 13:37:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2006-11-01 13:38:00,1.6453,1.6454,1.6452,1.6453,136300000.0
2006-11-01 13:39:00,1.6452,1.6452,1.645,1.645,136300000.0
2006-11-01 13:40:00,1.6451,1.6452,1.645,1.645,136300000.0
2006-11-01 13:41:00,1.6451,1.6452,1.645,1.6451,136300000.0
2006-11-01 13:42:00,1.645,1.6451,1.645,1.6451,136300000.0
2006-11-01 13:43:00,1.645,1.645,1.6448,1.645,136300000.0
2006-11-01 13:44:00,1.6449,1.6449,1.6447,1.6449,136300000.0
2006-11-01 13:45:00,1.645,1.6453,1.6449,1.645,136300000.0
2006-11-01 13:46:00,1.6448,1.6449,1.6447,1.6447,136300000.0
2006-11-01 13:47:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2006-11-01 13:48:00,1.6448,1.645,1.6448,1.6448,136300000.0
2006-11-01 13:49:00,1.6446,1.6449,1.6446,1.6449,136300000.0
2006-11-01 13:50:00,1.6448,1.6448,1.6447,1.6447,136300000.0
2006-11-01 13:51:00,1.645,1.645,1.6448,1.6449,136300000.0
2006-11-01 13:52:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2006-11-01 13:53:00,1.6447,1.645,1.6446,1.645,136300000.0
2006-11-01 13:54:00,1.6449,1.645,1.6448,1.645,136300000.0
2006-11-01 13:55:00,1.6451,1.6453,1.645,1.6453,136300000.0
2006-11-01 13:56:00,1.6452,1.6453,1.6451,1.6451,136300000.0
2006-11-01 13:57:00,1.6453,1.6456,1.6453,1.6455,136300000.0
2006-11-01 13:58:00,1.6456,1.6457,1.6456,1.6456,136300000.0
2006-11-01 13:59:00,1.6455,1.6455,1.6454,1.6455,136300000.0
2006-11-01 14:00:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2006-11-01 14:01:00,1.6459,1.646,1.6459,1.6459,136300000.0
2006-11-01 14:02:00,1.646,1.646,1.6458,1.6458,136300000.0
2006-11-01 14:03:00,1.6459,1.646,1.6459,1.6459,136300000.0
2006-11-01 14:04:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-11-01 14:05:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2006-11-01 14:06:00,1.6457,1.6458,1.6455,1.6455,136300000.0
2006-11-01 14:07:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2006-11-01 14:08:00,1.646,1.646,1.6459,1.646,136300000.0
2006-11-01 14:09:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2006-11-01 14:10:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2006-11-01 14:11:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2006-11-01 14:12:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2006-11-01 14:13:00,1.6453,1.6455,1.6452,1.6455,136300000.0
2006-11-01 14:14:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2006-11-01 14:15:00,1.6455,1.6457,1.6455,1.6456,136300000.0
2006-11-01 14:16:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2006-11-01 14:17:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2006-11-01 14:18:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2006-11-01 14:19:00,1.6457,1.6459,1.6456,1.6459,136300000.0
2006-11-01 14:20:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2006-11-01 14:21:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2006-11-01 14:22:00,1.6455,1.6458,1.6455,1.6457,136300000.0
2006-11-01 14:23:00,1.6459,1.6461,1.6459,1.646,136300000.0
2006-11-01 14:24:00,1.6462,1.6463,1.646,1.6462,136300000.0
2006-11-01 14:25:00,1.6466,1.6466,1.6463,1.6464,136300000.0
2006-11-01 14:26:00,1.6465,1.6465,1.6462,1.6463,136300000.0
2006-11-01 14:27:00,1.6462,1.6465,1.6462,1.6465,136300000.0
2006-11-01 14:28:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2006-11-01 14:29:00,1.6463,1.6463,1.6458,1.6458,136300000.0
2006-11-01 14:30:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2006-11-01 14:31:00,1.6459,1.6459,1.6458,1.6458,136300000.0
2006-11-01 14:32:00,1.6457,1.6457,1.6455,1.6456,136300000.0
2006-11-01 14:33:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2006-11-01 14:34:00,1.6458,1.646,1.6458,1.646,136300000.0
2006-11-01 14:35:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2006-11-01 14:36:00,1.646,1.646,1.6458,1.6458,136300000.0
2006-11-01 14:37:00,1.6459,1.646,1.6457,1.6459,136300000.0
2006-11-01 14:38:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-11-01 14:39:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2006-11-01 14:41:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2006-11-01 14:42:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2006-11-01 14:43:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-11-01 14:44:00,1.6461,1.6461,1.646,1.646,136300000.0
2006-11-01 14:45:00,1.6459,1.6459,1.6455,1.6455,136300000.0
2006-11-01 14:46:00,1.6456,1.6458,1.6456,1.6458,136300000.0
2006-11-01 14:47:00,1.646,1.6461,1.646,1.6461,136300000.0
2006-11-01 14:48:00,1.646,1.646,1.6458,1.6458,136300000.0
2006-11-01 14:49:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2006-11-01 14:50:00,1.6459,1.646,1.6458,1.6459,136300000.0
2006-11-01 14:51:00,1.646,1.6461,1.6459,1.646,136300000.0
2006-11-01 14:52:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2006-11-01 14:53:00,1.646,1.6461,1.646,1.6461,136300000.0
2006-11-01 14:54:00,1.646,1.6467,1.646,1.6465,136300000.0
2006-11-01 14:55:00,1.6462,1.6463,1.6462,1.6462,136300000.0
2006-11-01 14:57:00,1.6463,1.6463,1.6454,1.6454,136300000.0
2006-11-01 14:58:00,1.6453,1.6456,1.6453,1.6456,136300000.0
2006-11-01 14:59:00,1.6455,1.6455,1.6449,1.6453,136300000.0
2006-11-01 15:00:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2006-11-01 15:01:00,1.6455,1.6457,1.6455,1.6455,136300000.0
2006-11-01 15:02:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2006-11-01 15:03:00,1.6454,1.6455,1.6454,1.6454,136300000.0
2006-11-01 15:04:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2006-11-01 15:05:00,1.6456,1.6459,1.6456,1.6459,136300000.0
2006-11-01 15:06:00,1.646,1.646,1.6459,1.6459,136300000.0
2006-11-01 15:07:00,1.646,1.646,1.646,1.646,136300000.0
2006-11-01 15:08:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2006-11-01 15:09:00,1.6465,1.6468,1.6465,1.6468,136300000.0
2006-11-01 15:10:00,1.6467,1.6468,1.6465,1.6465,136300000.0
2006-11-01 15:11:00,1.6464,1.6465,1.6464,1.6464,136300000.0
2006-11-01 15:12:00,1.6463,1.6463,1.6461,1.6462,136300000.0
2006-11-01 15:13:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2006-11-01 15:14:00,1.6464,1.6467,1.6464,1.6466,136300000.0
2006-11-01 15:15:00,1.6467,1.647,1.6467,1.6469,136300000.0
2006-11-01 15:16:00,1.6472,1.6477,1.6469,1.6469,136300000.0
2006-11-01 15:17:00,1.6471,1.6473,1.6467,1.6468,136300000.0
2006-11-01 15:18:00,1.6467,1.647,1.6467,1.6467,136300000.0
2006-11-01 15:19:00,1.6469,1.6473,1.6467,1.6472,136300000.0
2006-11-01 15:20:00,1.6471,1.6472,1.6466,1.6467,136300000.0
2006-11-01 15:21:00,1.6468,1.6468,1.6465,1.6466,136300000.0
2006-11-01 15:22:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2006-11-01 15:23:00,1.6466,1.6466,1.6463,1.6466,136300000.0
2006-11-01 15:24:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2006-11-01 15:25:00,1.6465,1.6466,1.6464,1.6466,136300000.0
2006-11-01 15:26:00,1.6464,1.6465,1.6462,1.6462,136300000.0
2006-11-01 15:27:00,1.6461,1.6462,1.646,1.6462,136300000.0
2006-11-01 15:28:00,1.6463,1.6463,1.6459,1.6461,136300000.0
2006-11-01 15:29:00,1.6459,1.6462,1.6459,1.6461,136300000.0
2006-11-01 15:30:00,1.6462,1.6463,1.6462,1.6462,136300000.0
2006-11-01 15:31:00,1.6463,1.6464,1.6462,1.6464,136300000.0
2006-11-01 15:32:00,1.6463,1.6463,1.6455,1.6457,136300000.0
2006-11-01 15:33:00,1.6456,1.6458,1.6456,1.6458,136300000.0
2006-11-01 15:34:00,1.6457,1.6457,1.6455,1.6455,136300000.0
2006-11-01 15:35:00,1.6456,1.6456,1.6455,1.6456,136300000.0
2006-11-01 15:36:00,1.6457,1.6457,1.6455,1.6455,136300000.0
2006-11-01 15:37:00,1.6454,1.6455,1.6449,1.645,136300000.0
2006-11-01 15:38:00,1.6452,1.6452,1.6447,1.6449,136300000.0
2006-11-01 15:39:00,1.645,1.6452,1.6448,1.6448,136300000.0
2006-11-01 15:40:00,1.6449,1.6449,1.6444,1.6444,136300000.0
2006-11-01 15:41:00,1.6443,1.6447,1.6443,1.6445,136300000.0
2006-11-01 15:42:00,1.6446,1.6448,1.6444,1.6444,136300000.0
2006-11-01 15:43:00,1.6445,1.6447,1.6445,1.6446,136300000.0
2006-11-01 15:44:00,1.6447,1.6448,1.6447,1.6448,136300000.0
2006-11-01 15:45:00,1.645,1.6456,1.645,1.6453,136300000.0
2006-11-01 15:46:00,1.6452,1.6453,1.6451,1.6453,136300000.0
2006-11-01 15:47:00,1.6452,1.6454,1.6451,1.6453,136300000.0
2006-11-01 15:48:00,1.6454,1.6454,1.6451,1.6453,136300000.0
2006-11-01 15:49:00,1.6454,1.6456,1.6454,1.6456,136300000.0
2006-11-01 15:50:00,1.6455,1.6456,1.6455,1.6455,136300000.0
2006-11-01 15:51:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2006-11-01 15:52:00,1.6457,1.6457,1.6455,1.6455,136300000.0
2006-11-01 15:53:00,1.6456,1.6456,1.6455,1.6456,136300000.0
2006-11-01 15:54:00,1.6459,1.646,1.6459,1.6459,136300000.0
2006-11-01 15:55:00,1.646,1.6461,1.6459,1.6461,136300000.0
2006-11-01 15:56:00,1.646,1.646,1.646,1.646,136300000.0
2006-11-01 15:57:00,1.6459,1.646,1.6458,1.646,136300000.0
2006-11-01 15:58:00,1.6459,1.646,1.6458,1.646,136300000.0
2006-11-01 15:59:00,1.6461,1.6461,1.6458,1.6459,136300000.0
2006-11-01 16:00:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2006-11-01 16:01:00,1.6459,1.6465,1.6458,1.6463,136300000.0
2006-11-01 16:02:00,1.6465,1.6468,1.6464,1.6467,136300000.0
2006-11-01 16:03:00,1.6465,1.6468,1.6464,1.6467,136300000.0
2006-11-01 16:04:00,1.6468,1.6474,1.6468,1.6472,136300000.0
2006-11-01 16:05:00,1.6474,1.6476,1.6473,1.6475,136300000.0
2006-11-01 16:06:00,1.6474,1.6475,1.6472,1.6473,136300000.0
2006-11-01 16:07:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-11-01 16:08:00,1.6477,1.648,1.6476,1.6478,136300000.0
2006-11-01 16:09:00,1.6481,1.6487,1.6481,1.6483,136300000.0
2006-11-01 16:10:00,1.6482,1.6484,1.6482,1.6482,136300000.0
2006-11-01 16:11:00,1.6483,1.6484,1.6478,1.6478,136300000.0
2006-11-01 16:12:00,1.6479,1.648,1.6477,1.6477,136300000.0
2006-11-01 16:13:00,1.6478,1.6481,1.6478,1.648,136300000.0
2006-11-01 16:14:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-11-01 16:15:00,1.6478,1.648,1.6478,1.6479,136300000.0
2006-11-01 16:16:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-11-01 16:17:00,1.648,1.648,1.6476,1.6477,136300000.0
2006-11-01 16:18:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2006-11-01 16:19:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2006-11-01 16:20:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2006-11-01 16:21:00,1.6475,1.6476,1.6474,1.6475,136300000.0
2006-11-01 16:22:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2006-11-01 16:23:00,1.6474,1.6476,1.6474,1.6474,136300000.0
2006-11-01 16:24:00,1.6475,1.6476,1.6474,1.6475,136300000.0
2006-11-01 16:25:00,1.6474,1.6477,1.6471,1.6477,136300000.0
2006-11-01 16:26:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2006-11-01 16:27:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-11-01 16:28:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-01 16:29:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2006-11-01 16:30:00,1.648,1.648,1.6478,1.6478,136300000.0
2006-11-01 16:31:00,1.6477,1.6477,1.6473,1.6473,136300000.0
2006-11-01 16:32:00,1.6474,1.6474,1.6472,1.6474,136300000.0
2006-11-01 16:33:00,1.6473,1.6476,1.6472,1.6476,136300000.0
2006-11-01 16:34:00,1.6475,1.6478,1.6475,1.6478,136300000.0
2006-11-01 16:35:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-11-01 16:36:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-01 16:37:00,1.6478,1.648,1.6476,1.6477,136300000.0
2006-11-01 16:38:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-11-01 16:39:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2006-11-01 16:41:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-11-01 16:42:00,1.6475,1.6476,1.6474,1.6474,136300000.0
2006-11-01 16:43:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2006-11-01 16:44:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-11-01 16:45:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-11-01 16:46:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2006-11-01 16:47:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2006-11-01 16:48:00,1.6475,1.6475,1.6474,1.6475,136300000.0
2006-11-01 16:49:00,1.6474,1.6474,1.6471,1.6471,136300000.0
2006-11-01 16:50:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-11-01 16:51:00,1.647,1.6471,1.6469,1.6469,136300000.0
2006-11-01 16:52:00,1.647,1.647,1.6469,1.647,136300000.0
2006-11-01 16:53:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2006-11-01 16:54:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2006-11-01 16:55:00,1.6469,1.6473,1.6469,1.6473,136300000.0
2006-11-01 16:56:00,1.6475,1.6481,1.6475,1.6481,136300000.0
2006-11-01 16:57:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2006-11-01 16:58:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-01 16:59:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-01 17:00:00,1.6484,1.6489,1.6481,1.6482,136300000.0
2006-11-01 17:01:00,1.6481,1.6481,1.6476,1.648,136300000.0
2006-11-01 17:02:00,1.6482,1.6486,1.6482,1.6485,136300000.0
2006-11-01 17:03:00,1.6486,1.6494,1.6486,1.6492,136300000.0
2006-11-01 17:04:00,1.6496,1.6499,1.6495,1.6495,136300000.0
2006-11-01 17:05:00,1.6496,1.6502,1.6494,1.6498,136300000.0
2006-11-01 17:06:00,1.6496,1.65,1.6495,1.65,136300000.0
2006-11-01 17:07:00,1.6501,1.6502,1.6497,1.6497,136300000.0
2006-11-01 17:08:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-11-01 17:09:00,1.6494,1.6494,1.649,1.649,136300000.0
2006-11-01 17:10:00,1.6491,1.6491,1.6486,1.6488,136300000.0
2006-11-01 17:11:00,1.6487,1.6488,1.6486,1.6487,136300000.0
2006-11-01 17:12:00,1.6488,1.6492,1.6488,1.649,136300000.0
2006-11-01 17:13:00,1.6492,1.6495,1.6491,1.6494,136300000.0
2006-11-01 17:14:00,1.6493,1.6494,1.6487,1.6488,136300000.0
2006-11-01 17:15:00,1.6487,1.6487,1.6482,1.6483,136300000.0
2006-11-01 17:16:00,1.6485,1.6487,1.6481,1.6484,136300000.0
2006-11-01 17:17:00,1.6485,1.6485,1.6481,1.6483,136300000.0
2006-11-01 17:18:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-11-01 17:19:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2006-11-01 17:20:00,1.6489,1.649,1.6487,1.6489,136300000.0
2006-11-01 17:21:00,1.6488,1.649,1.6488,1.6489,136300000.0
2006-11-01 17:22:00,1.6491,1.6491,1.6486,1.6487,136300000.0
2006-11-01 17:23:00,1.6486,1.6486,1.648,1.648,136300000.0
2006-11-01 17:24:00,1.6481,1.6484,1.6481,1.6482,136300000.0
2006-11-01 17:25:00,1.6484,1.6486,1.6484,1.6485,136300000.0
2006-11-01 17:26:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2006-11-01 17:27:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2006-11-01 17:28:00,1.6482,1.6482,1.648,1.6482,136300000.0
2006-11-01 17:29:00,1.6481,1.6481,1.6479,1.648,136300000.0
2006-11-01 17:30:00,1.6482,1.6484,1.6482,1.6483,136300000.0
2006-11-01 17:31:00,1.6484,1.6484,1.6481,1.6483,136300000.0
2006-11-01 17:32:00,1.6484,1.6485,1.6482,1.6482,136300000.0
2006-11-01 17:33:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-11-01 17:34:00,1.6482,1.6486,1.6482,1.6483,136300000.0
2006-11-01 17:35:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2006-11-01 17:36:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-01 17:37:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2006-11-01 17:38:00,1.6481,1.6481,1.648,1.6481,136300000.0
2006-11-01 17:39:00,1.648,1.6481,1.6479,1.6479,136300000.0
2006-11-01 17:40:00,1.6478,1.6479,1.6476,1.6478,136300000.0
2006-11-01 17:41:00,1.6476,1.6477,1.6472,1.6473,136300000.0
2006-11-01 17:42:00,1.6471,1.6475,1.6471,1.6475,136300000.0
2006-11-01 17:43:00,1.6474,1.6476,1.6473,1.6474,136300000.0
2006-11-01 17:44:00,1.6473,1.6474,1.6471,1.6473,136300000.0
2006-11-01 17:45:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2006-11-01 17:46:00,1.6472,1.6475,1.6472,1.6475,136300000.0
2006-11-01 17:47:00,1.6474,1.6477,1.6474,1.6474,136300000.0
2006-11-01 17:48:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2006-11-01 17:49:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-11-01 17:50:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2006-11-01 17:51:00,1.6475,1.6475,1.6474,1.6475,136300000.0
2006-11-01 17:52:00,1.6474,1.6475,1.6472,1.6474,136300000.0
2006-11-01 17:53:00,1.6473,1.6473,1.6469,1.647,136300000.0
2006-11-01 17:54:00,1.6471,1.6471,1.6463,1.6469,136300000.0
2006-11-01 17:55:00,1.6468,1.6472,1.6467,1.6471,136300000.0
2006-11-01 17:56:00,1.6473,1.6474,1.6471,1.6472,136300000.0
2006-11-01 17:57:00,1.6474,1.6474,1.6473,1.6474,136300000.0
2006-11-01 17:58:00,1.6478,1.6481,1.6476,1.648,136300000.0
2006-11-01 17:59:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2006-11-01 18:00:00,1.6478,1.6479,1.6476,1.6479,136300000.0
2006-11-01 18:01:00,1.6478,1.6479,1.6469,1.6476,136300000.0
2006-11-01 18:02:00,1.6474,1.6476,1.647,1.6475,136300000.0
2006-11-01 18:03:00,1.6474,1.6475,1.6471,1.6472,136300000.0
2006-11-01 18:04:00,1.6471,1.6472,1.6468,1.647,136300000.0
2006-11-01 18:05:00,1.6469,1.6469,1.6467,1.6469,136300000.0
2006-11-01 18:06:00,1.6468,1.647,1.6468,1.6468,136300000.0
2006-11-01 18:07:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2006-11-01 18:08:00,1.6469,1.647,1.6466,1.6467,136300000.0
2006-11-01 18:09:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-11-01 18:10:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2006-11-01 18:11:00,1.6468,1.6468,1.6465,1.6466,136300000.0
2006-11-01 18:12:00,1.6465,1.6466,1.6463,1.6464,136300000.0
2006-11-01 18:13:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2006-11-01 18:14:00,1.6464,1.6465,1.6462,1.6463,136300000.0
2006-11-01 18:15:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2006-11-01 18:16:00,1.6463,1.6464,1.6461,1.6462,136300000.0
2006-11-01 18:17:00,1.646,1.6462,1.646,1.6461,136300000.0
2006-11-01 18:18:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2006-11-01 18:19:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2006-11-01 18:20:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2006-11-01 18:21:00,1.6464,1.6464,1.646,1.646,136300000.0
2006-11-01 18:22:00,1.6459,1.6463,1.6459,1.6463,136300000.0
2006-11-01 18:23:00,1.6464,1.6466,1.6462,1.6462,136300000.0
2006-11-01 18:24:00,1.6461,1.6462,1.646,1.6462,136300000.0
2006-11-01 18:25:00,1.6463,1.6466,1.6463,1.6466,136300000.0
2006-11-01 18:26:00,1.6465,1.6465,1.6462,1.6462,136300000.0
2006-11-01 18:27:00,1.6463,1.6464,1.6461,1.6463,136300000.0
2006-11-01 18:28:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2006-11-01 18:29:00,1.6461,1.6465,1.6461,1.6463,136300000.0
2006-11-01 18:30:00,1.6464,1.6467,1.6464,1.6467,136300000.0
2006-11-01 18:31:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2006-11-01 18:32:00,1.6465,1.6465,1.6462,1.6462,136300000.0
2006-11-01 18:33:00,1.6463,1.6464,1.6462,1.6464,136300000.0
2006-11-01 18:34:00,1.6463,1.6466,1.6463,1.6464,136300000.0
2006-11-01 18:35:00,1.6463,1.6463,1.6461,1.6462,136300000.0
2006-11-01 18:36:00,1.6461,1.6463,1.6461,1.6461,136300000.0
2006-11-01 18:37:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-11-01 18:38:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2006-11-01 18:39:00,1.6463,1.6463,1.6458,1.646,136300000.0
2006-11-01 18:40:00,1.6461,1.6461,1.646,1.6461,136300000.0
2006-11-01 18:41:00,1.6459,1.6461,1.6458,1.6458,136300000.0
2006-11-01 18:42:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2006-11-01 18:43:00,1.6459,1.646,1.6458,1.6459,136300000.0
2006-11-01 18:44:00,1.6461,1.6461,1.646,1.6461,136300000.0
2006-11-01 18:45:00,1.6463,1.6464,1.6461,1.6464,136300000.0
2006-11-01 18:46:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2006-11-01 18:47:00,1.6464,1.6465,1.6463,1.6465,136300000.0
2006-11-01 18:48:00,1.6466,1.6467,1.6463,1.6463,136300000.0
2006-11-01 18:49:00,1.6462,1.6463,1.6462,1.6462,136300000.0
2006-11-01 18:50:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2006-11-01 18:51:00,1.6462,1.6463,1.6461,1.6462,136300000.0
2006-11-01 18:52:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2006-11-01 18:53:00,1.6466,1.6471,1.6466,1.6468,136300000.0
2006-11-01 18:54:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-11-01 18:55:00,1.6468,1.6472,1.6468,1.6469,136300000.0
2006-11-01 18:56:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2006-11-01 18:57:00,1.6468,1.6468,1.6466,1.6468,136300000.0
2006-11-01 18:58:00,1.6466,1.6469,1.6465,1.6467,136300000.0
2006-11-01 18:59:00,1.6469,1.6469,1.6465,1.6467,136300000.0
2006-11-01 19:00:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2006-11-01 19:01:00,1.647,1.647,1.6469,1.647,136300000.0
2006-11-01 19:02:00,1.6469,1.6472,1.6469,1.647,136300000.0
2006-11-01 19:03:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2006-11-01 19:04:00,1.647,1.6473,1.647,1.6471,136300000.0
2006-11-01 19:06:00,1.6469,1.6472,1.6469,1.6469,136300000.0
2006-11-01 19:07:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-11-01 19:08:00,1.6466,1.6468,1.6465,1.6467,136300000.0
2006-11-01 19:09:00,1.6465,1.6466,1.6461,1.6464,136300000.0
2006-11-01 19:10:00,1.6466,1.6466,1.646,1.6464,136300000.0
2006-11-01 19:11:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2006-11-01 19:12:00,1.6466,1.6466,1.6463,1.6463,136300000.0
2006-11-01 19:13:00,1.6462,1.6463,1.6458,1.6462,136300000.0
2006-11-01 19:14:00,1.6464,1.6466,1.6462,1.6462,136300000.0
2006-11-01 19:15:00,1.646,1.6462,1.646,1.6462,136300000.0
2006-11-01 19:16:00,1.646,1.6462,1.646,1.6462,136300000.0
2006-11-01 19:19:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2006-11-01 19:20:00,1.6463,1.6466,1.6463,1.6465,136300000.0
2006-11-01 19:21:00,1.6464,1.6466,1.6464,1.6464,136300000.0
2006-11-01 19:22:00,1.6465,1.6465,1.6463,1.6464,136300000.0
2006-11-01 19:23:00,1.6465,1.6466,1.6462,1.6462,136300000.0
2006-11-01 19:25:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2006-11-01 19:26:00,1.6466,1.6468,1.6466,1.6466,136300000.0
2006-11-01 19:27:00,1.6464,1.6465,1.6461,1.6461,136300000.0
2006-11-01 19:28:00,1.646,1.6461,1.646,1.6461,136300000.0
2006-11-01 19:29:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2006-11-01 19:30:00,1.6465,1.6465,1.6463,1.6463,136300000.0
2006-11-01 19:31:00,1.6464,1.6469,1.6463,1.6465,136300000.0
2006-11-01 19:32:00,1.6466,1.6468,1.6463,1.6465,136300000.0
2006-11-01 19:33:00,1.6464,1.6467,1.6464,1.6466,136300000.0
2006-11-01 19:34:00,1.6468,1.6469,1.6466,1.6466,136300000.0
2006-11-01 19:35:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2006-11-01 19:36:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2006-11-01 19:37:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2006-11-01 19:38:00,1.6466,1.647,1.6465,1.6466,136300000.0
2006-11-01 19:39:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2006-11-01 19:40:00,1.6468,1.6469,1.6465,1.6469,136300000.0
2006-11-01 19:41:00,1.6467,1.6469,1.6465,1.6467,136300000.0
2006-11-01 19:42:00,1.6466,1.6467,1.6465,1.6465,136300000.0
2006-11-01 19:43:00,1.6466,1.6466,1.6463,1.6465,136300000.0
2006-11-01 19:44:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2006-11-01 19:45:00,1.6467,1.6468,1.6466,1.6466,136300000.0
2006-11-01 19:46:00,1.6467,1.6468,1.6467,1.6468,136300000.0
2006-11-01 19:47:00,1.6469,1.647,1.6466,1.6466,136300000.0
2006-11-01 19:48:00,1.6467,1.6471,1.6467,1.647,136300000.0
2006-11-01 19:49:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-11-01 19:50:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-11-01 19:51:00,1.6467,1.647,1.6467,1.6467,136300000.0
2006-11-01 19:52:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2006-11-01 19:53:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-11-01 19:54:00,1.647,1.647,1.6468,1.6468,136300000.0
2006-11-01 19:55:00,1.6471,1.6471,1.6465,1.6466,136300000.0
2006-11-01 19:56:00,1.6465,1.6468,1.6464,1.6468,136300000.0
2006-11-01 19:57:00,1.6469,1.6471,1.6468,1.647,136300000.0
2006-11-01 19:58:00,1.6469,1.6474,1.6468,1.6473,136300000.0
2006-11-01 19:59:00,1.6474,1.648,1.6474,1.648,136300000.0
2006-11-01 20:00:00,1.6479,1.6479,1.6476,1.6477,136300000.0
2006-11-01 20:01:00,1.6479,1.6479,1.6473,1.6475,136300000.0
2006-11-01 20:02:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2006-11-01 20:05:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2006-11-01 20:06:00,1.6472,1.6474,1.647,1.6474,136300000.0
2006-11-01 20:07:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2006-11-01 20:08:00,1.6472,1.6472,1.6468,1.6468,136300000.0
2006-11-01 20:09:00,1.6469,1.647,1.6468,1.647,136300000.0
2006-11-01 20:10:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2006-11-01 20:11:00,1.6468,1.647,1.6466,1.6466,136300000.0
2006-11-01 20:12:00,1.6464,1.6469,1.6464,1.6469,136300000.0
2006-11-01 20:13:00,1.647,1.647,1.647,1.647,136300000.0
2006-11-01 20:14:00,1.6468,1.647,1.6468,1.647,136300000.0
2006-11-01 20:16:00,1.6472,1.6472,1.6469,1.647,136300000.0
2006-11-01 20:18:00,1.6471,1.6473,1.6471,1.6471,136300000.0
2006-11-01 20:19:00,1.6472,1.6472,1.647,1.647,136300000.0
2006-11-01 20:20:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-11-01 20:21:00,1.647,1.647,1.647,1.647,136300000.0
2006-11-01 20:22:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-11-01 20:23:00,1.647,1.647,1.647,1.647,136300000.0
2006-11-01 20:24:00,1.6471,1.6471,1.6468,1.6468,136300000.0
2006-11-01 20:25:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-11-01 20:27:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2006-11-01 20:28:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-11-01 20:29:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2006-11-01 20:30:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2006-11-01 20:31:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-11-01 20:32:00,1.6468,1.6472,1.6468,1.6472,136300000.0
2006-11-01 20:33:00,1.6473,1.6473,1.647,1.6471,136300000.0
2006-11-01 20:35:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2006-11-01 20:36:00,1.6473,1.6473,1.647,1.647,136300000.0
2006-11-01 20:37:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-11-01 20:38:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2006-11-01 20:39:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2006-11-01 20:40:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2006-11-01 20:42:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-11-01 20:43:00,1.6468,1.6469,1.6465,1.6466,136300000.0
2006-11-01 20:44:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2006-11-01 20:45:00,1.6463,1.6466,1.6462,1.6464,136300000.0
2006-11-01 20:46:00,1.6463,1.6469,1.6461,1.6462,136300000.0
2006-11-01 20:47:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2006-11-01 20:48:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2006-11-01 20:49:00,1.6465,1.6465,1.6458,1.6461,136300000.0
2006-11-01 20:50:00,1.6463,1.6465,1.6461,1.6463,136300000.0
2006-11-01 20:52:00,1.6459,1.6462,1.6457,1.6457,136300000.0
2006-11-01 20:53:00,1.6459,1.6462,1.6458,1.6459,136300000.0
2006-11-01 20:54:00,1.6458,1.6462,1.6458,1.6462,136300000.0
2006-11-01 20:55:00,1.6461,1.6464,1.6461,1.6461,136300000.0
2006-11-01 20:56:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2006-11-01 20:57:00,1.6463,1.6464,1.646,1.646,136300000.0
2006-11-01 20:59:00,1.6458,1.6465,1.6456,1.6458,136300000.0
2006-11-01 21:00:00,1.6457,1.6458,1.6456,1.6456,136300000.0
2006-11-01 21:01:00,1.6457,1.6459,1.6452,1.6455,136300000.0
2006-11-01 21:02:00,1.6453,1.6454,1.6451,1.6454,136300000.0
2006-11-01 21:03:00,1.6453,1.6456,1.6453,1.6454,136300000.0
2006-11-01 21:04:00,1.6455,1.6457,1.6454,1.6455,136300000.0
2006-11-01 21:05:00,1.6456,1.6457,1.6446,1.6449,136300000.0
2006-11-01 21:06:00,1.6447,1.6452,1.6446,1.6451,136300000.0
2006-11-01 21:07:00,1.6453,1.6455,1.6453,1.6454,136300000.0
2006-11-01 21:08:00,1.6455,1.6455,1.6452,1.6453,136300000.0
2006-11-01 21:09:00,1.6454,1.6454,1.6451,1.6451,136300000.0
2006-11-01 21:10:00,1.645,1.6451,1.6448,1.645,136300000.0
2006-11-01 21:11:00,1.6451,1.6451,1.645,1.645,136300000.0
2006-11-01 21:12:00,1.6449,1.6449,1.6443,1.6447,136300000.0
2006-11-01 21:13:00,1.6445,1.645,1.6445,1.6447,136300000.0
2006-11-01 21:14:00,1.6445,1.6448,1.6445,1.6448,136300000.0
2006-11-01 21:15:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2006-11-01 21:16:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2006-11-01 21:17:00,1.6447,1.6448,1.6446,1.6447,136300000.0
2006-11-01 21:18:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2006-11-01 21:19:00,1.6449,1.6449,1.6447,1.6448,136300000.0
2006-11-01 21:20:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2006-11-01 21:21:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2006-11-01 21:22:00,1.6449,1.6449,1.6445,1.6446,136300000.0
2006-11-01 21:23:00,1.6448,1.6451,1.6446,1.6447,136300000.0
2006-11-01 21:24:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2006-11-01 21:25:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2006-11-01 21:26:00,1.6448,1.6449,1.6447,1.6449,136300000.0
2006-11-01 21:29:00,1.6451,1.6451,1.6449,1.6449,136300000.0
2006-11-01 21:30:00,1.6448,1.6448,1.6446,1.6447,136300000.0
2006-11-01 21:31:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2006-11-01 21:32:00,1.645,1.645,1.6447,1.6448,136300000.0
2006-11-01 21:33:00,1.6449,1.645,1.6449,1.645,136300000.0
2006-11-01 21:34:00,1.6451,1.6451,1.6449,1.6449,136300000.0
2006-11-01 21:35:00,1.6448,1.6448,1.6447,1.6447,136300000.0
2006-11-01 21:36:00,1.6448,1.6451,1.6448,1.6451,136300000.0
2006-11-01 21:37:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2006-11-01 21:38:00,1.6451,1.6454,1.6451,1.6453,136300000.0
2006-11-01 21:39:00,1.6452,1.6455,1.6452,1.6455,136300000.0
2006-11-01 21:40:00,1.6453,1.6456,1.6453,1.6456,136300000.0
2006-11-01 21:41:00,1.6454,1.6455,1.6453,1.6454,136300000.0
2006-11-01 21:42:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2006-11-01 21:44:00,1.6453,1.6454,1.6452,1.6454,136300000.0
2006-11-01 21:45:00,1.6455,1.6458,1.6455,1.6456,136300000.0
2006-11-01 21:46:00,1.6455,1.6458,1.6452,1.6452,136300000.0
2006-11-01 21:47:00,1.6454,1.6455,1.6451,1.6452,136300000.0
2006-11-01 21:48:00,1.6451,1.6452,1.6443,1.6448,136300000.0
2006-11-01 21:49:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2006-11-01 21:50:00,1.6447,1.6449,1.6446,1.6449,136300000.0
2006-11-01 21:51:00,1.645,1.645,1.6447,1.6449,136300000.0
2006-11-01 21:52:00,1.645,1.645,1.6447,1.6447,136300000.0
2006-11-01 21:53:00,1.6446,1.6446,1.6442,1.6446,136300000.0
2006-11-01 21:54:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2006-11-01 21:55:00,1.6448,1.6449,1.6446,1.6446,136300000.0
2006-11-01 21:56:00,1.6447,1.6447,1.6445,1.6445,136300000.0
2006-11-01 21:57:00,1.6446,1.6449,1.6446,1.6446,136300000.0
2006-11-01 21:58:00,1.6448,1.6448,1.6445,1.6445,136300000.0
2006-11-01 21:59:00,1.6446,1.6455,1.6446,1.645,136300000.0
2006-11-01 22:00:00,1.6452,1.6452,1.6448,1.6448,136300000.0
2006-11-01 22:01:00,1.645,1.645,1.6446,1.6446,136300000.0
2006-11-01 22:02:00,1.6445,1.6447,1.6444,1.6446,136300000.0
2006-11-01 22:03:00,1.6445,1.6445,1.6443,1.6443,136300000.0
2006-11-01 22:04:00,1.6442,1.6445,1.6442,1.6444,136300000.0
2006-11-01 22:05:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2006-11-01 22:06:00,1.6443,1.6446,1.6443,1.6445,136300000.0
2006-11-01 22:07:00,1.6446,1.6446,1.6445,1.6446,136300000.0
2006-11-01 22:08:00,1.6445,1.645,1.6445,1.645,136300000.0
2006-11-01 22:09:00,1.6449,1.6449,1.6443,1.6446,136300000.0
2006-11-01 22:10:00,1.6448,1.6448,1.6443,1.6444,136300000.0
2006-11-01 22:11:00,1.6445,1.6447,1.6443,1.6444,136300000.0
2006-11-01 22:12:00,1.6442,1.6445,1.6441,1.6442,136300000.0
2006-11-01 22:13:00,1.644,1.6441,1.6434,1.6441,136300000.0
2006-11-01 22:14:00,1.6443,1.6443,1.6439,1.6439,136300000.0
2006-11-01 22:15:00,1.6437,1.6441,1.6437,1.6439,136300000.0
2006-11-01 22:16:00,1.6441,1.6443,1.6439,1.6442,136300000.0
2006-11-01 22:17:00,1.6441,1.6444,1.6441,1.6442,136300000.0
2006-11-01 22:18:00,1.6441,1.6446,1.6441,1.6446,136300000.0
2006-11-01 22:19:00,1.6445,1.6447,1.6444,1.6445,136300000.0
2006-11-01 22:20:00,1.6444,1.6445,1.6442,1.6444,136300000.0
2006-11-01 22:21:00,1.6442,1.6447,1.6442,1.6443,136300000.0
2006-11-01 22:22:00,1.6445,1.6447,1.6443,1.6446,136300000.0
2006-11-01 22:23:00,1.6444,1.6446,1.6444,1.6444,136300000.0
2006-11-01 22:24:00,1.6445,1.6452,1.6445,1.6449,136300000.0
2006-11-01 22:25:00,1.6448,1.6451,1.6448,1.645,136300000.0
2006-11-01 22:26:00,1.6451,1.6452,1.6449,1.6449,136300000.0
2006-11-01 22:27:00,1.645,1.645,1.645,1.645,136300000.0
2006-11-01 22:28:00,1.6449,1.6451,1.6446,1.6447,136300000.0
2006-11-01 22:29:00,1.6449,1.645,1.6447,1.6449,136300000.0
2006-11-01 22:30:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2006-11-01 22:31:00,1.6449,1.6451,1.6448,1.6449,136300000.0
2006-11-01 22:33:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2006-11-01 22:34:00,1.6445,1.6449,1.6443,1.6449,136300000.0
2006-11-01 22:35:00,1.645,1.645,1.6448,1.6448,136300000.0
2006-11-01 22:36:00,1.645,1.6456,1.645,1.6454,136300000.0
2006-11-01 22:37:00,1.6452,1.6452,1.6448,1.6451,136300000.0
2006-11-01 22:38:00,1.645,1.6451,1.645,1.6451,136300000.0
2006-11-01 22:39:00,1.645,1.645,1.645,1.645,136300000.0
2006-11-01 22:40:00,1.6448,1.645,1.6448,1.645,136300000.0
2006-11-01 22:41:00,1.6448,1.645,1.6448,1.645,136300000.0
2006-11-01 22:42:00,1.6452,1.6452,1.645,1.6452,136300000.0
2006-11-01 22:43:00,1.6451,1.6454,1.645,1.6454,136300000.0
2006-11-01 22:44:00,1.6453,1.6454,1.645,1.6452,136300000.0
2006-11-01 22:45:00,1.6453,1.6453,1.6448,1.6448,136300000.0
2006-11-01 22:46:00,1.6449,1.645,1.6448,1.645,136300000.0
2006-11-01 22:47:00,1.6448,1.645,1.6448,1.6448,136300000.0
2006-11-01 22:48:00,1.645,1.645,1.6448,1.6448,136300000.0
2006-11-01 22:50:00,1.645,1.645,1.6448,1.6448,136300000.0
2006-11-01 22:51:00,1.6447,1.6447,1.6445,1.6447,136300000.0
2006-11-01 22:52:00,1.6445,1.6447,1.6445,1.6445,136300000.0
2006-11-01 22:53:00,1.6447,1.6447,1.6443,1.6443,136300000.0
2006-11-01 22:54:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2006-11-01 22:55:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2006-11-01 22:56:00,1.6443,1.6445,1.6443,1.6443,136300000.0
2006-11-01 22:57:00,1.6441,1.6444,1.6441,1.6444,136300000.0
2006-11-01 22:58:00,1.6445,1.6446,1.6444,1.6445,136300000.0
2006-11-01 22:59:00,1.6447,1.6448,1.6447,1.6447,136300000.0
2006-11-01 23:00:00,1.6448,1.6448,1.644,1.6441,136300000.0
2006-11-01 23:01:00,1.6443,1.6443,1.6438,1.6442,136300000.0
2006-11-01 23:02:00,1.644,1.6442,1.6438,1.6442,136300000.0
2006-11-01 23:03:00,1.644,1.6444,1.644,1.6444,136300000.0
2006-11-01 23:04:00,1.6443,1.6444,1.644,1.644,136300000.0
2006-11-01 23:05:00,1.6439,1.6441,1.6438,1.644,136300000.0
2006-11-01 23:06:00,1.6441,1.6443,1.6441,1.6443,136300000.0
2006-11-01 23:07:00,1.6439,1.6442,1.6439,1.6441,136300000.0
2006-11-01 23:08:00,1.6439,1.6442,1.6438,1.6442,136300000.0
2006-11-01 23:09:00,1.644,1.644,1.644,1.644,136300000.0
2006-11-01 23:10:00,1.6442,1.6442,1.644,1.644,136300000.0
2006-11-01 23:11:00,1.6444,1.6444,1.6442,1.6443,136300000.0
2006-11-01 23:12:00,1.6444,1.6444,1.6444,1.6444,136300000.0
2006-11-01 23:13:00,1.6442,1.6444,1.6442,1.6444,136300000.0
2006-11-01 23:14:00,1.6442,1.6445,1.6442,1.6445,136300000.0
2006-11-01 23:15:00,1.6446,1.6446,1.6445,1.6446,136300000.0
2006-11-01 23:16:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2006-11-01 23:17:00,1.6448,1.645,1.6448,1.645,136300000.0
2006-11-01 23:18:00,1.6448,1.645,1.6448,1.645,136300000.0
2006-11-01 23:19:00,1.6451,1.6453,1.6449,1.645,136300000.0
2006-11-01 23:20:00,1.6452,1.6453,1.645,1.645,136300000.0
2006-11-01 23:21:00,1.6449,1.645,1.6449,1.645,136300000.0
2006-11-01 23:22:00,1.6448,1.645,1.6448,1.6448,136300000.0
2006-11-01 23:23:00,1.645,1.6451,1.645,1.6451,136300000.0
2006-11-01 23:24:00,1.6453,1.6453,1.6449,1.645,136300000.0
2006-11-01 23:26:00,1.6451,1.6455,1.6451,1.6455,136300000.0
2006-11-01 23:27:00,1.6454,1.6454,1.6452,1.6453,136300000.0
2006-11-01 23:28:00,1.6454,1.6455,1.6453,1.6454,136300000.0
2006-11-01 23:29:00,1.6455,1.6458,1.6454,1.6458,136300000.0
2006-11-01 23:30:00,1.6457,1.6458,1.6455,1.6457,136300000.0
2006-11-01 23:32:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2006-11-01 23:33:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2006-11-01 23:34:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2006-11-01 23:35:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2006-11-01 23:36:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2006-11-01 23:37:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2006-11-01 23:38:00,1.6455,1.6456,1.6453,1.6455,136300000.0
2006-11-01 23:39:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2006-11-01 23:40:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2006-11-01 23:41:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2006-11-01 23:42:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2006-11-01 23:45:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2006-11-01 23:46:00,1.6454,1.6455,1.6452,1.6452,136300000.0
2006-11-01 23:47:00,1.6454,1.6454,1.6451,1.6451,136300000.0
2006-11-01 23:48:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2006-11-01 23:49:00,1.6456,1.6458,1.6455,1.6456,136300000.0
2006-11-01 23:50:00,1.6455,1.6456,1.6455,1.6455,136300000.0
2006-11-01 23:51:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2006-11-01 23:52:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2006-11-01 23:53:00,1.6453,1.6454,1.6452,1.6453,136300000.0
2006-11-01 23:54:00,1.6454,1.6456,1.6453,1.6456,136300000.0
2006-11-01 23:55:00,1.6454,1.6457,1.6454,1.6456,136300000.0
2006-11-01 23:56:00,1.6457,1.6457,1.6455,1.6455,136300000.0
2006-11-01 23:57:00,1.6454,1.6455,1.6453,1.6453,136300000.0
2006-11-01 23:58:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2006-11-01 23:59:00,1.6457,1.6457,1.6455,1.6455,136300000.0
2006-11-02 00:00:00,1.6454,1.6455,1.6453,1.6455,136300000.0
2006-11-02 00:01:00,1.6454,1.6456,1.6454,1.6456,136300000.0
2006-11-02 00:02:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2006-11-02 00:03:00,1.6454,1.6455,1.6451,1.6451,136300000.0
2006-11-02 00:04:00,1.6453,1.6453,1.6452,1.6453,136300000.0
2006-11-02 00:07:00,1.6448,1.6449,1.6447,1.6447,136300000.0
2006-11-02 00:08:00,1.6448,1.645,1.6447,1.645,136300000.0
2006-11-02 00:09:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2006-11-02 00:10:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2006-11-02 00:12:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2006-11-02 00:13:00,1.6452,1.6454,1.6452,1.6452,136300000.0
2006-11-02 00:14:00,1.6454,1.6455,1.6451,1.6451,136300000.0
2006-11-02 00:16:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2006-11-02 00:17:00,1.6454,1.6457,1.6454,1.6456,136300000.0
2006-11-02 00:18:00,1.6457,1.6457,1.645,1.645,136300000.0
2006-11-02 00:19:00,1.6451,1.6453,1.645,1.645,136300000.0
2006-11-02 00:20:00,1.6451,1.6452,1.645,1.6452,136300000.0
2006-11-02 00:21:00,1.6451,1.6451,1.645,1.6451,136300000.0
2006-11-02 00:22:00,1.6453,1.6453,1.6451,1.6453,136300000.0
2006-11-02 00:23:00,1.6451,1.6454,1.6451,1.6454,136300000.0
2006-11-02 00:24:00,1.6452,1.6454,1.6452,1.6452,136300000.0
2006-11-02 00:25:00,1.6454,1.6455,1.6454,1.6454,136300000.0
2006-11-02 00:26:00,1.6452,1.6454,1.6452,1.6453,136300000.0
2006-11-02 00:27:00,1.6452,1.6455,1.6452,1.6453,136300000.0
2006-11-02 00:28:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2006-11-02 00:29:00,1.645,1.645,1.645,1.645,136300000.0
2006-11-02 00:30:00,1.6451,1.6456,1.6451,1.6455,136300000.0
2006-11-02 00:31:00,1.6457,1.6462,1.6454,1.6461,136300000.0
2006-11-02 00:32:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2006-11-02 00:33:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2006-11-02 00:34:00,1.6462,1.6462,1.646,1.646,136300000.0
2006-11-02 00:35:00,1.6461,1.6461,1.6458,1.6459,136300000.0
2006-11-02 00:36:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2006-11-02 00:39:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-11-02 00:40:00,1.6459,1.6462,1.6458,1.646,136300000.0
2006-11-02 00:41:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2006-11-02 00:42:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2006-11-02 00:43:00,1.6459,1.646,1.6458,1.646,136300000.0
2006-11-02 00:44:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2006-11-02 00:45:00,1.6464,1.6464,1.6459,1.646,136300000.0
2006-11-02 00:46:00,1.6459,1.6462,1.6459,1.6462,136300000.0
2006-11-02 00:47:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2006-11-02 00:48:00,1.646,1.646,1.6456,1.6458,136300000.0
2006-11-02 00:49:00,1.646,1.646,1.646,1.646,136300000.0
2006-11-02 00:51:00,1.6458,1.6463,1.6457,1.6461,136300000.0
2006-11-02 00:52:00,1.6463,1.6463,1.6459,1.646,136300000.0
2006-11-02 00:53:00,1.6462,1.6462,1.6458,1.6458,136300000.0
2006-11-02 00:54:00,1.6459,1.6461,1.6456,1.6456,136300000.0
2006-11-02 00:55:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2006-11-02 00:56:00,1.6458,1.6461,1.6458,1.6461,136300000.0
2006-11-02 00:57:00,1.646,1.646,1.6458,1.6458,136300000.0
2006-11-02 00:58:00,1.6459,1.6462,1.6458,1.6461,136300000.0
2006-11-02 00:59:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2006-11-02 01:02:00,1.6461,1.6461,1.6458,1.6461,136300000.0
2006-11-02 01:03:00,1.646,1.6461,1.6457,1.646,136300000.0
2006-11-02 01:10:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2006-11-02 01:13:00,1.646,1.6461,1.646,1.6461,136300000.0
2006-11-02 01:16:00,1.6462,1.6462,1.6459,1.646,136300000.0
2006-11-02 01:17:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2006-11-02 01:18:00,1.6458,1.6459,1.6457,1.6459,136300000.0
2006-11-02 01:19:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2006-11-02 01:22:00,1.646,1.646,1.6457,1.646,136300000.0
2006-11-02 01:23:00,1.6461,1.6461,1.646,1.6461,136300000.0
2006-11-02 01:24:00,1.646,1.6462,1.646,1.6462,136300000.0
2006-11-02 01:25:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2006-11-02 01:26:00,1.646,1.6462,1.6459,1.6462,136300000.0
2006-11-02 01:27:00,1.6461,1.6461,1.6459,1.6461,136300000.0
2006-11-02 01:29:00,1.6462,1.6466,1.6462,1.6466,136300000.0
2006-11-02 01:30:00,1.6465,1.6468,1.6461,1.6468,136300000.0
2006-11-02 01:31:00,1.6469,1.6471,1.6465,1.6471,136300000.0
2006-11-02 01:32:00,1.6472,1.6474,1.647,1.647,136300000.0
2006-11-02 01:33:00,1.6471,1.6472,1.647,1.6471,136300000.0
2006-11-02 01:34:00,1.6472,1.6473,1.6471,1.6471,136300000.0
2006-11-02 01:35:00,1.647,1.6471,1.6469,1.647,136300000.0
2006-11-02 01:36:00,1.6471,1.6473,1.6469,1.6472,136300000.0
2006-11-02 01:37:00,1.6471,1.6479,1.6471,1.6478,136300000.0
2006-11-02 01:38:00,1.6477,1.6477,1.6474,1.6475,136300000.0
2006-11-02 01:39:00,1.6477,1.6477,1.6475,1.6477,136300000.0
2006-11-02 01:40:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2006-11-02 01:41:00,1.6475,1.6475,1.647,1.6472,136300000.0
2006-11-02 01:42:00,1.6471,1.6471,1.6467,1.6469,136300000.0
2006-11-02 01:43:00,1.647,1.6472,1.647,1.6471,136300000.0
2006-11-02 01:44:00,1.6472,1.6473,1.6469,1.6471,136300000.0
2006-11-02 01:46:00,1.647,1.647,1.6467,1.6467,136300000.0
2006-11-02 01:47:00,1.6469,1.6471,1.6463,1.6465,136300000.0
2006-11-02 01:48:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2006-11-02 01:49:00,1.6464,1.6465,1.646,1.6462,136300000.0
2006-11-02 01:50:00,1.6464,1.6466,1.6464,1.6464,136300000.0
2006-11-02 01:51:00,1.6465,1.6473,1.6465,1.647,136300000.0
2006-11-02 01:52:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2006-11-02 01:53:00,1.647,1.6473,1.647,1.6472,136300000.0
2006-11-02 01:54:00,1.647,1.6471,1.6466,1.6468,136300000.0
2006-11-02 01:55:00,1.6467,1.6472,1.6467,1.6472,136300000.0
2006-11-02 01:56:00,1.6469,1.6474,1.6469,1.647,136300000.0
2006-11-02 01:57:00,1.6472,1.6472,1.6468,1.6469,136300000.0
2006-11-02 01:58:00,1.6471,1.6471,1.6467,1.6467,136300000.0
2006-11-02 01:59:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2006-11-02 02:00:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2006-11-02 02:01:00,1.6468,1.6471,1.6468,1.647,136300000.0
2006-11-02 02:02:00,1.6471,1.6472,1.647,1.6472,136300000.0
2006-11-02 02:03:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2006-11-02 02:04:00,1.6471,1.6471,1.647,1.647,136300000.0
2006-11-02 02:05:00,1.6472,1.6473,1.647,1.6472,136300000.0
2006-11-02 02:06:00,1.6471,1.6471,1.647,1.6471,136300000.0
2006-11-02 02:07:00,1.647,1.6471,1.647,1.647,136300000.0
2006-11-02 02:08:00,1.6468,1.647,1.6467,1.6469,136300000.0
2006-11-02 02:09:00,1.647,1.647,1.6467,1.6469,136300000.0
2006-11-02 02:10:00,1.647,1.6471,1.6468,1.647,136300000.0
2006-11-02 02:11:00,1.6471,1.6471,1.6469,1.647,136300000.0
2006-11-02 02:12:00,1.6469,1.647,1.6469,1.647,136300000.0
2006-11-02 02:13:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2006-11-02 02:14:00,1.6473,1.6473,1.6466,1.6466,136300000.0
2006-11-02 02:15:00,1.6465,1.6467,1.6465,1.6466,136300000.0
2006-11-02 02:16:00,1.6467,1.6471,1.6466,1.6468,136300000.0
2006-11-02 02:17:00,1.647,1.647,1.6466,1.6468,136300000.0
2006-11-02 02:18:00,1.6469,1.6469,1.6465,1.6467,136300000.0
2006-11-02 02:19:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2006-11-02 02:20:00,1.6468,1.6468,1.6463,1.6465,136300000.0
2006-11-02 02:21:00,1.6468,1.6468,1.6465,1.6467,136300000.0
2006-11-02 02:22:00,1.6468,1.6468,1.6465,1.6467,136300000.0
2006-11-02 02:23:00,1.6465,1.6468,1.6465,1.6465,136300000.0
2006-11-02 02:24:00,1.6467,1.647,1.6465,1.647,136300000.0
2006-11-02 02:25:00,1.6468,1.6471,1.6468,1.6471,136300000.0
2006-11-02 02:26:00,1.6469,1.6476,1.6469,1.6476,136300000.0
2006-11-02 02:27:00,1.6475,1.6478,1.6473,1.6478,136300000.0
2006-11-02 02:28:00,1.6477,1.648,1.6473,1.6473,136300000.0
2006-11-02 02:29:00,1.6474,1.6476,1.6474,1.6475,136300000.0
2006-11-02 02:30:00,1.6473,1.6475,1.6471,1.6471,136300000.0
2006-11-02 02:31:00,1.6473,1.6475,1.647,1.6473,136300000.0
2006-11-02 02:32:00,1.6472,1.6507,1.6472,1.6505,136300000.0
2006-11-02 02:33:00,1.6506,1.6521,1.6506,1.6517,136300000.0
2006-11-02 02:34:00,1.6518,1.6518,1.6508,1.651,136300000.0
2006-11-02 02:35:00,1.6511,1.6511,1.6507,1.6508,136300000.0
2006-11-02 02:36:00,1.6506,1.6511,1.6503,1.6511,136300000.0
2006-11-02 02:37:00,1.6512,1.6518,1.6511,1.6516,136300000.0
2006-11-02 02:38:00,1.6517,1.652,1.6513,1.652,136300000.0
2006-11-02 02:39:00,1.6518,1.6521,1.6518,1.6518,136300000.0
2006-11-02 02:40:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-11-02 02:41:00,1.6516,1.6516,1.6512,1.6514,136300000.0
2006-11-02 02:42:00,1.6513,1.6518,1.6511,1.6518,136300000.0
2006-11-02 02:43:00,1.6516,1.6518,1.6511,1.6511,136300000.0
2006-11-02 02:44:00,1.6509,1.6512,1.6509,1.6512,136300000.0
2006-11-02 02:45:00,1.6513,1.6513,1.6509,1.651,136300000.0
2006-11-02 02:46:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-11-02 02:47:00,1.6511,1.6519,1.6511,1.6518,136300000.0
2006-11-02 02:48:00,1.652,1.6524,1.6517,1.6519,136300000.0
2006-11-02 02:49:00,1.6517,1.6522,1.6516,1.6519,136300000.0
2006-11-02 02:50:00,1.652,1.6523,1.6517,1.6521,136300000.0
2006-11-02 02:51:00,1.652,1.6529,1.652,1.6528,136300000.0
2006-11-02 02:52:00,1.6529,1.6529,1.6522,1.6522,136300000.0
2006-11-02 02:53:00,1.652,1.6523,1.6515,1.6521,136300000.0
2006-11-02 02:54:00,1.6522,1.6522,1.6514,1.6516,136300000.0
2006-11-02 02:55:00,1.6518,1.6518,1.6513,1.6515,136300000.0
2006-11-02 02:56:00,1.6514,1.6516,1.6512,1.6514,136300000.0
2006-11-02 02:57:00,1.6511,1.6516,1.6511,1.6516,136300000.0
2006-11-02 02:58:00,1.6514,1.6514,1.6506,1.6508,136300000.0
2006-11-02 02:59:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2006-11-02 03:00:00,1.6507,1.6513,1.6507,1.651,136300000.0
2006-11-02 03:01:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2006-11-02 03:02:00,1.651,1.651,1.6506,1.6506,136300000.0
2006-11-02 03:03:00,1.6505,1.6508,1.6504,1.6505,136300000.0
2006-11-02 03:04:00,1.6504,1.6511,1.6504,1.6511,136300000.0
2006-11-02 03:05:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2006-11-02 03:06:00,1.6509,1.6511,1.6508,1.6511,136300000.0
2006-11-02 03:07:00,1.6509,1.6511,1.6507,1.6507,136300000.0
2006-11-02 03:08:00,1.6508,1.6509,1.6506,1.6507,136300000.0
2006-11-02 03:09:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-11-02 03:10:00,1.6503,1.6503,1.6501,1.6502,136300000.0
2006-11-02 03:11:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2006-11-02 03:12:00,1.6505,1.6505,1.6501,1.6504,136300000.0
2006-11-02 03:13:00,1.6503,1.6504,1.6501,1.6503,136300000.0
2006-11-02 03:14:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-11-02 03:15:00,1.6502,1.6507,1.6502,1.6506,136300000.0
2006-11-02 03:16:00,1.6507,1.6507,1.6504,1.6507,136300000.0
2006-11-02 03:17:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2006-11-02 03:18:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-11-02 03:19:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-11-02 03:20:00,1.6501,1.6505,1.6501,1.6504,136300000.0
2006-11-02 03:21:00,1.6503,1.6508,1.6501,1.6504,136300000.0
2006-11-02 03:22:00,1.6505,1.6512,1.6505,1.6512,136300000.0
2006-11-02 03:23:00,1.6511,1.6514,1.651,1.6511,136300000.0
2006-11-02 03:24:00,1.6512,1.6513,1.6511,1.6513,136300000.0
2006-11-02 03:25:00,1.6511,1.6513,1.6508,1.6508,136300000.0
2006-11-02 03:26:00,1.6506,1.6511,1.6506,1.651,136300000.0
2006-11-02 03:27:00,1.6509,1.6511,1.6507,1.6508,136300000.0
2006-11-02 03:28:00,1.6509,1.6512,1.6508,1.6508,136300000.0
2006-11-02 03:29:00,1.651,1.651,1.6507,1.651,136300000.0
2006-11-02 03:30:00,1.6509,1.651,1.6508,1.651,136300000.0
2006-11-02 03:31:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-11-02 03:32:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-11-02 03:33:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-11-02 03:34:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-02 03:35:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-11-02 03:36:00,1.6511,1.6511,1.6507,1.6508,136300000.0
2006-11-02 03:37:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-11-02 03:38:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-11-02 03:39:00,1.651,1.6511,1.6508,1.6511,136300000.0
2006-11-02 03:40:00,1.6509,1.6513,1.6509,1.6512,136300000.0
2006-11-02 03:41:00,1.6511,1.6511,1.6507,1.6507,136300000.0
2006-11-02 03:42:00,1.6508,1.6509,1.6506,1.6508,136300000.0
2006-11-02 03:43:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2006-11-02 03:44:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2006-11-02 03:45:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-11-02 03:46:00,1.6502,1.6505,1.65,1.6503,136300000.0
2006-11-02 03:47:00,1.6505,1.6506,1.6501,1.6501,136300000.0
2006-11-02 03:49:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-02 03:50:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-11-02 03:51:00,1.6503,1.6507,1.6503,1.6505,136300000.0
2006-11-02 03:52:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2006-11-02 03:53:00,1.6507,1.651,1.6506,1.6508,136300000.0
2006-11-02 03:54:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2006-11-02 03:55:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-11-02 03:56:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2006-11-02 03:57:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2006-11-02 03:58:00,1.6505,1.6508,1.6503,1.6507,136300000.0
2006-11-02 03:59:00,1.6509,1.6511,1.6508,1.6509,136300000.0
2006-11-02 04:00:00,1.6507,1.6511,1.6507,1.6508,136300000.0
2006-11-02 04:01:00,1.6509,1.6511,1.6507,1.6509,136300000.0
2006-11-02 04:02:00,1.651,1.6514,1.6509,1.6514,136300000.0
2006-11-02 04:03:00,1.6512,1.6514,1.6512,1.6512,136300000.0
2006-11-02 04:05:00,1.651,1.6513,1.651,1.6512,136300000.0
2006-11-02 04:06:00,1.6513,1.6514,1.6511,1.6512,136300000.0
2006-11-02 04:07:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-11-02 04:10:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-11-02 04:11:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2006-11-02 04:12:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-02 04:13:00,1.6512,1.6512,1.6509,1.6511,136300000.0
2006-11-02 04:14:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-11-02 04:15:00,1.6511,1.6514,1.651,1.6511,136300000.0
2006-11-02 04:16:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-11-02 04:17:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-02 04:18:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-11-02 04:20:00,1.651,1.6513,1.651,1.6511,136300000.0
2006-11-02 04:21:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-11-02 04:22:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-11-02 04:23:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-11-02 04:25:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-02 04:26:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2006-11-02 04:27:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-11-02 04:28:00,1.6513,1.6513,1.6509,1.6513,136300000.0
2006-11-02 04:29:00,1.6509,1.6513,1.6509,1.6511,136300000.0
2006-11-02 04:31:00,1.6509,1.6512,1.6508,1.6509,136300000.0
2006-11-02 04:32:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-11-02 04:33:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2006-11-02 04:34:00,1.6508,1.6512,1.6507,1.6511,136300000.0
2006-11-02 04:35:00,1.651,1.6511,1.6508,1.6511,136300000.0
2006-11-02 04:36:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2006-11-02 04:37:00,1.6511,1.6512,1.6508,1.6508,136300000.0
2006-11-02 04:38:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2006-11-02 04:39:00,1.651,1.651,1.6508,1.6509,136300000.0
2006-11-02 04:40:00,1.651,1.6511,1.6509,1.651,136300000.0
2006-11-02 04:41:00,1.6509,1.651,1.6508,1.651,136300000.0
2006-11-02 04:42:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-02 04:44:00,1.651,1.651,1.6508,1.651,136300000.0
2006-11-02 04:46:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-02 04:47:00,1.651,1.6511,1.6509,1.651,136300000.0
2006-11-02 04:48:00,1.6508,1.651,1.6507,1.6508,136300000.0
2006-11-02 04:49:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-11-02 04:50:00,1.651,1.651,1.6508,1.651,136300000.0
2006-11-02 04:51:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-11-02 04:55:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-02 04:56:00,1.6509,1.651,1.6508,1.6509,136300000.0
2006-11-02 04:57:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-02 04:58:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-11-02 04:59:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-11-02 05:00:00,1.6511,1.6514,1.6511,1.6512,136300000.0
2006-11-02 05:01:00,1.651,1.6512,1.6508,1.6511,136300000.0
2006-11-02 05:02:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2006-11-02 05:03:00,1.6512,1.6512,1.651,1.6512,136300000.0
2006-11-02 05:04:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-11-02 05:05:00,1.651,1.6513,1.651,1.6512,136300000.0
2006-11-02 05:06:00,1.651,1.6512,1.6508,1.651,136300000.0
2006-11-02 05:07:00,1.6511,1.6512,1.6508,1.6509,136300000.0
2006-11-02 05:08:00,1.6512,1.6512,1.651,1.6512,136300000.0
2006-11-02 05:09:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-02 05:10:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-02 05:12:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-11-02 05:13:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-11-02 05:14:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-02 05:18:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-11-02 05:21:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-11-02 05:22:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-02 05:23:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2006-11-02 05:24:00,1.6513,1.6514,1.6509,1.6509,136300000.0
2006-11-02 05:26:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2006-11-02 05:27:00,1.6508,1.6508,1.6505,1.6505,136300000.0
2006-11-02 05:28:00,1.6506,1.6509,1.6505,1.6506,136300000.0
2006-11-02 05:29:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-11-02 05:30:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-11-02 05:31:00,1.6504,1.6505,1.6502,1.6504,136300000.0
2006-11-02 05:32:00,1.6502,1.6502,1.6499,1.6501,136300000.0
2006-11-02 05:33:00,1.6502,1.6502,1.6498,1.65,136300000.0
2006-11-02 05:34:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-11-02 05:35:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-11-02 05:36:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-11-02 05:37:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-02 05:38:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2006-11-02 05:39:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-11-02 05:40:00,1.6502,1.6505,1.6502,1.6504,136300000.0
2006-11-02 05:41:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2006-11-02 05:42:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2006-11-02 05:43:00,1.6508,1.6509,1.65,1.6501,136300000.0
2006-11-02 05:44:00,1.65,1.6505,1.6499,1.6499,136300000.0
2006-11-02 05:45:00,1.6501,1.6502,1.65,1.6501,136300000.0
2006-11-02 05:46:00,1.6502,1.6502,1.65,1.6501,136300000.0
2006-11-02 05:47:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-11-02 05:48:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2006-11-02 05:49:00,1.6498,1.6503,1.6498,1.6502,136300000.0
2006-11-02 05:50:00,1.6503,1.6503,1.6501,1.6503,136300000.0
2006-11-02 05:51:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-11-02 05:52:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2006-11-02 05:53:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2006-11-02 05:54:00,1.6503,1.6506,1.6502,1.6506,136300000.0
2006-11-02 05:55:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-11-02 05:56:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-11-02 05:58:00,1.6508,1.651,1.6508,1.6509,136300000.0
2006-11-02 06:00:00,1.6506,1.6511,1.6506,1.6511,136300000.0
2006-11-02 06:01:00,1.651,1.6512,1.6509,1.651,136300000.0
2006-11-02 06:02:00,1.6509,1.6514,1.6509,1.6513,136300000.0
2006-11-02 06:03:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-11-02 06:04:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-11-02 06:05:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-11-02 06:06:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2006-11-02 06:07:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-11-02 06:08:00,1.6509,1.651,1.6508,1.6509,136300000.0
2006-11-02 06:09:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2006-11-02 06:10:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-11-02 06:11:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-11-02 06:12:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-11-02 06:13:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-11-02 06:15:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-02 06:16:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-02 06:17:00,1.6509,1.6512,1.6508,1.651,136300000.0
2006-11-02 06:18:00,1.6511,1.6512,1.651,1.6511,136300000.0
2006-11-02 06:19:00,1.6512,1.6512,1.6507,1.6509,136300000.0
2006-11-02 06:20:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-02 06:21:00,1.6508,1.6509,1.6507,1.6508,136300000.0
2006-11-02 06:22:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2006-11-02 06:23:00,1.6508,1.6509,1.6505,1.6507,136300000.0
2006-11-02 06:24:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-02 06:25:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2006-11-02 06:26:00,1.6504,1.6507,1.6504,1.6507,136300000.0
2006-11-02 06:27:00,1.6508,1.6509,1.6505,1.6509,136300000.0
2006-11-02 06:28:00,1.651,1.651,1.6505,1.6507,136300000.0
2006-11-02 06:29:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2006-11-02 06:30:00,1.6508,1.651,1.6508,1.6509,136300000.0
2006-11-02 06:31:00,1.6511,1.6511,1.6509,1.6511,136300000.0
2006-11-02 06:32:00,1.6509,1.6511,1.6508,1.6508,136300000.0
2006-11-02 06:33:00,1.6509,1.651,1.6508,1.651,136300000.0
2006-11-02 06:34:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-02 06:35:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-11-02 06:36:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-11-02 06:37:00,1.6512,1.6513,1.6509,1.6509,136300000.0
2006-11-02 06:38:00,1.6508,1.6509,1.6507,1.6508,136300000.0
2006-11-02 06:39:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-11-02 06:40:00,1.6509,1.6514,1.6508,1.6509,136300000.0
2006-11-02 06:42:00,1.651,1.651,1.6506,1.6509,136300000.0
2006-11-02 06:43:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2006-11-02 06:44:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-11-02 06:45:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2006-11-02 06:46:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-02 06:48:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-02 06:49:00,1.6506,1.6509,1.6506,1.6507,136300000.0
2006-11-02 06:50:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-11-02 06:52:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-02 06:53:00,1.6507,1.6509,1.6507,1.6507,136300000.0
2006-11-02 06:55:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-02 06:56:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2006-11-02 06:57:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-02 06:58:00,1.6509,1.6511,1.6507,1.6511,136300000.0
2006-11-02 06:59:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-02 07:01:00,1.6511,1.6513,1.6509,1.6513,136300000.0
2006-11-02 07:02:00,1.6511,1.6514,1.651,1.6511,136300000.0
2006-11-02 07:03:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2006-11-02 07:04:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2006-11-02 07:05:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2006-11-02 07:06:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-11-02 07:07:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-11-02 07:08:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-02 07:09:00,1.651,1.6512,1.6508,1.6508,136300000.0
2006-11-02 07:10:00,1.6509,1.6509,1.6505,1.6507,136300000.0
2006-11-02 07:11:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-02 07:12:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-11-02 07:13:00,1.6505,1.6506,1.6502,1.6502,136300000.0
2006-11-02 07:14:00,1.6505,1.6508,1.6503,1.6508,136300000.0
2006-11-02 07:15:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2006-11-02 07:16:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2006-11-02 07:17:00,1.6507,1.6513,1.6507,1.6513,136300000.0
2006-11-02 07:18:00,1.6512,1.6514,1.6512,1.6512,136300000.0
2006-11-02 07:19:00,1.6513,1.6513,1.6512,1.6513,136300000.0
2006-11-02 07:20:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-11-02 07:21:00,1.6511,1.6512,1.6508,1.651,136300000.0
2006-11-02 07:22:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-02 07:23:00,1.6507,1.6511,1.6507,1.6511,136300000.0
2006-11-02 07:24:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-11-02 07:25:00,1.6508,1.6509,1.6507,1.6508,136300000.0
2006-11-02 07:26:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-11-02 07:27:00,1.6508,1.6508,1.6505,1.6506,136300000.0
2006-11-02 07:28:00,1.6505,1.6507,1.6504,1.6505,136300000.0
2006-11-02 07:29:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2006-11-02 07:30:00,1.6506,1.6508,1.6505,1.6506,136300000.0
2006-11-02 07:31:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-11-02 07:32:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-11-02 07:33:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-02 07:34:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2006-11-02 07:35:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-02 07:37:00,1.6506,1.6508,1.6506,1.6506,136300000.0
2006-11-02 07:38:00,1.6508,1.6508,1.6505,1.6505,136300000.0
2006-11-02 07:39:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-02 07:40:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-11-02 07:41:00,1.6508,1.6508,1.6505,1.6505,136300000.0
2006-11-02 07:42:00,1.6502,1.6505,1.6502,1.6503,136300000.0
2006-11-02 07:43:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2006-11-02 07:44:00,1.6508,1.6511,1.6508,1.6508,136300000.0
2006-11-02 07:45:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-11-02 07:46:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2006-11-02 07:47:00,1.6506,1.6509,1.6505,1.6507,136300000.0
2006-11-02 07:48:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2006-11-02 07:49:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-11-02 07:51:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-02 07:52:00,1.6505,1.6506,1.6502,1.6504,136300000.0
2006-11-02 07:53:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2006-11-02 07:54:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-02 07:55:00,1.6504,1.6507,1.6503,1.6507,136300000.0
2006-11-02 07:56:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2006-11-02 07:57:00,1.6504,1.6506,1.6502,1.6506,136300000.0
2006-11-02 07:58:00,1.6505,1.6505,1.6501,1.6501,136300000.0
2006-11-02 07:59:00,1.6502,1.6506,1.6502,1.6505,136300000.0
2006-11-02 08:00:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2006-11-02 08:01:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-11-02 08:02:00,1.6507,1.6507,1.6504,1.6506,136300000.0
2006-11-02 08:03:00,1.6507,1.651,1.6506,1.6508,136300000.0
2006-11-02 08:04:00,1.6509,1.6512,1.6508,1.651,136300000.0
2006-11-02 08:05:00,1.6509,1.651,1.6505,1.6505,136300000.0
2006-11-02 08:06:00,1.6507,1.6507,1.6505,1.6507,136300000.0
2006-11-02 08:07:00,1.6508,1.6508,1.6506,1.6508,136300000.0
2006-11-02 08:08:00,1.6509,1.651,1.6508,1.6509,136300000.0
2006-11-02 08:09:00,1.6507,1.651,1.6507,1.6508,136300000.0
2006-11-02 08:10:00,1.6506,1.651,1.6506,1.6508,136300000.0
2006-11-02 08:11:00,1.6509,1.651,1.6507,1.6507,136300000.0
2006-11-02 08:12:00,1.6509,1.651,1.6506,1.6506,136300000.0
2006-11-02 08:13:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-02 08:14:00,1.6509,1.6513,1.6508,1.6509,136300000.0
2006-11-02 08:15:00,1.651,1.6514,1.6509,1.6512,136300000.0
2006-11-02 08:16:00,1.6515,1.6515,1.6511,1.6511,136300000.0
2006-11-02 08:17:00,1.651,1.6512,1.6509,1.6512,136300000.0
2006-11-02 08:18:00,1.651,1.6512,1.651,1.6512,136300000.0
2006-11-02 08:19:00,1.6511,1.6511,1.6508,1.6511,136300000.0
2006-11-02 08:20:00,1.6512,1.6513,1.6509,1.6512,136300000.0
2006-11-02 08:21:00,1.6511,1.6514,1.651,1.6512,136300000.0
2006-11-02 08:22:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-11-02 08:23:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2006-11-02 08:24:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-11-02 08:25:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-11-02 08:27:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-11-02 08:28:00,1.6518,1.6518,1.6513,1.6513,136300000.0
2006-11-02 08:29:00,1.6515,1.6516,1.6513,1.6513,136300000.0
2006-11-02 08:30:00,1.6511,1.6515,1.6511,1.6514,136300000.0
2006-11-02 08:31:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2006-11-02 08:33:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2006-11-02 08:34:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-11-02 08:35:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-11-02 08:36:00,1.651,1.6512,1.6508,1.6511,136300000.0
2006-11-02 08:37:00,1.6512,1.6515,1.6511,1.6512,136300000.0
2006-11-02 08:38:00,1.6511,1.6515,1.6511,1.6513,136300000.0
2006-11-02 08:39:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-11-02 08:40:00,1.651,1.6513,1.6506,1.6506,136300000.0
2006-11-02 08:41:00,1.6509,1.6509,1.6507,1.6508,136300000.0
2006-11-02 08:42:00,1.6506,1.6509,1.6506,1.6509,136300000.0
2006-11-02 08:43:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-02 08:44:00,1.6508,1.6508,1.6503,1.6504,136300000.0
2006-11-02 08:45:00,1.6505,1.6506,1.6502,1.6504,136300000.0
2006-11-02 08:46:00,1.6505,1.6506,1.6499,1.65,136300000.0
2006-11-02 08:47:00,1.6499,1.6504,1.6499,1.6502,136300000.0
2006-11-02 08:48:00,1.65,1.6505,1.65,1.6504,136300000.0
2006-11-02 08:49:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-11-02 08:50:00,1.6501,1.6505,1.6501,1.6505,136300000.0
2006-11-02 08:51:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-11-02 08:52:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-11-02 08:53:00,1.6504,1.6506,1.6503,1.6503,136300000.0
2006-11-02 08:54:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-11-02 08:55:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2006-11-02 08:56:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-11-02 08:57:00,1.6506,1.6506,1.6502,1.6502,136300000.0
2006-11-02 08:58:00,1.6504,1.6504,1.6499,1.6499,136300000.0
2006-11-02 08:59:00,1.65,1.6505,1.6498,1.6502,136300000.0
2006-11-02 09:00:00,1.6503,1.6508,1.6502,1.6508,136300000.0
2006-11-02 09:01:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2006-11-02 09:02:00,1.6507,1.6507,1.6502,1.6505,136300000.0
2006-11-02 09:03:00,1.6507,1.6507,1.6503,1.6503,136300000.0
2006-11-02 09:04:00,1.6505,1.6505,1.65,1.65,136300000.0
2006-11-02 09:05:00,1.6501,1.6505,1.6501,1.6505,136300000.0
2006-11-02 09:06:00,1.6503,1.6507,1.6502,1.6504,136300000.0
2006-11-02 09:07:00,1.6503,1.6508,1.6503,1.6507,136300000.0
2006-11-02 09:08:00,1.6505,1.6509,1.6503,1.6509,136300000.0
2006-11-02 09:09:00,1.651,1.6513,1.6508,1.6512,136300000.0
2006-11-02 09:10:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2006-11-02 09:11:00,1.6512,1.6512,1.6508,1.651,136300000.0
2006-11-02 09:12:00,1.6512,1.6512,1.6505,1.651,136300000.0
2006-11-02 09:13:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-11-02 09:14:00,1.651,1.6514,1.651,1.651,136300000.0
2006-11-02 09:15:00,1.6509,1.6514,1.6509,1.6513,136300000.0
2006-11-02 09:16:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-11-02 09:17:00,1.6515,1.6515,1.6513,1.6515,136300000.0
2006-11-02 09:18:00,1.6516,1.6522,1.6516,1.6519,136300000.0
2006-11-02 09:19:00,1.652,1.6522,1.6517,1.652,136300000.0
2006-11-02 09:20:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-11-02 09:21:00,1.6521,1.6525,1.6518,1.6521,136300000.0
2006-11-02 09:22:00,1.6522,1.6526,1.6521,1.6526,136300000.0
2006-11-02 09:23:00,1.6524,1.6526,1.652,1.6524,136300000.0
2006-11-02 09:24:00,1.6525,1.6526,1.6523,1.6524,136300000.0
2006-11-02 09:25:00,1.6523,1.6527,1.6522,1.6525,136300000.0
2006-11-02 09:26:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2006-11-02 09:27:00,1.6528,1.6534,1.6526,1.653,136300000.0
2006-11-02 09:28:00,1.6531,1.6531,1.6523,1.6525,136300000.0
2006-11-02 09:29:00,1.6526,1.653,1.6526,1.6528,136300000.0
2006-11-02 09:30:00,1.653,1.653,1.6526,1.6528,136300000.0
2006-11-02 09:31:00,1.653,1.653,1.6526,1.653,136300000.0
2006-11-02 09:32:00,1.6529,1.653,1.6525,1.6529,136300000.0
2006-11-02 09:33:00,1.6528,1.6529,1.6525,1.6525,136300000.0
2006-11-02 09:34:00,1.6526,1.6527,1.6524,1.6524,136300000.0
2006-11-02 09:35:00,1.6527,1.6528,1.6524,1.6526,136300000.0
2006-11-02 09:36:00,1.6527,1.6527,1.6522,1.6524,136300000.0
2006-11-02 09:37:00,1.6526,1.6526,1.6519,1.6519,136300000.0
2006-11-02 09:38:00,1.6521,1.6523,1.6519,1.6523,136300000.0
2006-11-02 09:39:00,1.6522,1.6523,1.6518,1.6518,136300000.0
2006-11-02 09:40:00,1.652,1.6524,1.6518,1.6522,136300000.0
2006-11-02 09:41:00,1.6521,1.6521,1.652,1.6521,136300000.0
2006-11-02 09:42:00,1.6523,1.6524,1.6521,1.6522,136300000.0
2006-11-02 09:43:00,1.6523,1.6525,1.652,1.6523,136300000.0
2006-11-02 09:44:00,1.6521,1.6523,1.652,1.6521,136300000.0
2006-11-02 09:45:00,1.6523,1.6523,1.6516,1.6516,136300000.0
2006-11-02 09:46:00,1.6515,1.6517,1.6513,1.6516,136300000.0
2006-11-02 09:47:00,1.6517,1.6519,1.6515,1.6518,136300000.0
2006-11-02 09:48:00,1.652,1.6521,1.6515,1.652,136300000.0
2006-11-02 09:49:00,1.6519,1.6522,1.6516,1.6516,136300000.0
2006-11-02 09:50:00,1.6517,1.6521,1.6514,1.652,136300000.0
2006-11-02 09:51:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2006-11-02 09:52:00,1.652,1.6521,1.6519,1.6519,136300000.0
2006-11-02 09:53:00,1.652,1.6521,1.6519,1.652,136300000.0
2006-11-02 09:54:00,1.6519,1.6521,1.6518,1.652,136300000.0
2006-11-02 09:55:00,1.6518,1.6522,1.6518,1.652,136300000.0
2006-11-02 09:56:00,1.6518,1.6522,1.6518,1.652,136300000.0
2006-11-02 09:57:00,1.6521,1.6524,1.652,1.6521,136300000.0
2006-11-02 09:58:00,1.6522,1.6523,1.652,1.6522,136300000.0
2006-11-02 09:59:00,1.6523,1.6523,1.6519,1.652,136300000.0
2006-11-02 10:00:00,1.6521,1.6526,1.652,1.6525,136300000.0
2006-11-02 10:01:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2006-11-02 10:02:00,1.6523,1.6525,1.6521,1.6522,136300000.0
2006-11-02 10:03:00,1.6523,1.6523,1.6519,1.6523,136300000.0
2006-11-02 10:04:00,1.6521,1.6525,1.6519,1.6522,136300000.0
2006-11-02 10:05:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-11-02 10:06:00,1.6525,1.6525,1.6517,1.6521,136300000.0
2006-11-02 10:07:00,1.6523,1.6524,1.652,1.652,136300000.0
2006-11-02 10:08:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2006-11-02 10:09:00,1.6524,1.6525,1.652,1.652,136300000.0
2006-11-02 10:10:00,1.6522,1.6528,1.6522,1.6523,136300000.0
2006-11-02 10:11:00,1.6525,1.6527,1.6522,1.6524,136300000.0
2006-11-02 10:12:00,1.6523,1.6525,1.6521,1.6522,136300000.0
2006-11-02 10:13:00,1.6523,1.6525,1.6521,1.6525,136300000.0
2006-11-02 10:14:00,1.6526,1.6529,1.6524,1.6529,136300000.0
2006-11-02 10:15:00,1.6526,1.6526,1.652,1.6523,136300000.0
2006-11-02 10:16:00,1.6521,1.6526,1.652,1.6524,136300000.0
2006-11-02 10:17:00,1.6522,1.6524,1.6519,1.6522,136300000.0
2006-11-02 10:18:00,1.6519,1.6524,1.6519,1.6524,136300000.0
2006-11-02 10:19:00,1.6523,1.6525,1.652,1.6522,136300000.0
2006-11-02 10:20:00,1.652,1.6524,1.652,1.6524,136300000.0
2006-11-02 10:21:00,1.6526,1.6529,1.6522,1.6523,136300000.0
2006-11-02 10:22:00,1.6524,1.6531,1.6524,1.6527,136300000.0
2006-11-02 10:23:00,1.6525,1.6532,1.6525,1.6529,136300000.0
2006-11-02 10:24:00,1.6528,1.653,1.6527,1.6527,136300000.0
2006-11-02 10:25:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2006-11-02 10:26:00,1.6526,1.6528,1.6524,1.6526,136300000.0
2006-11-02 10:27:00,1.6527,1.6528,1.6524,1.6526,136300000.0
2006-11-02 10:28:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-11-02 10:29:00,1.6526,1.6527,1.6524,1.6526,136300000.0
2006-11-02 10:30:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2006-11-02 10:31:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2006-11-02 10:32:00,1.6525,1.6528,1.6525,1.6527,136300000.0
2006-11-02 10:33:00,1.6528,1.653,1.6528,1.6529,136300000.0
2006-11-02 10:34:00,1.6531,1.6533,1.653,1.653,136300000.0
2006-11-02 10:35:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-11-02 10:36:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-11-02 10:37:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2006-11-02 10:38:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2006-11-02 10:39:00,1.653,1.6533,1.653,1.6533,136300000.0
2006-11-02 10:40:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2006-11-02 10:41:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2006-11-02 10:42:00,1.6534,1.6537,1.6532,1.6537,136300000.0
2006-11-02 10:43:00,1.6538,1.6539,1.6538,1.6538,136300000.0
2006-11-02 10:44:00,1.6539,1.654,1.6538,1.654,136300000.0
2006-11-02 10:45:00,1.6542,1.6542,1.654,1.6542,136300000.0
2006-11-02 10:46:00,1.654,1.654,1.6538,1.654,136300000.0
2006-11-02 10:47:00,1.6541,1.6541,1.6535,1.6535,136300000.0
2006-11-02 10:48:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2006-11-02 10:49:00,1.6535,1.6538,1.6535,1.6535,136300000.0
2006-11-02 10:50:00,1.6538,1.6541,1.6537,1.6539,136300000.0
2006-11-02 10:51:00,1.6537,1.6539,1.6535,1.6535,136300000.0
2006-11-02 10:52:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-11-02 10:53:00,1.6536,1.6538,1.6534,1.6538,136300000.0
2006-11-02 10:54:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-11-02 10:55:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2006-11-02 10:56:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2006-11-02 10:57:00,1.654,1.654,1.6536,1.654,136300000.0
2006-11-02 10:58:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2006-11-02 10:59:00,1.6534,1.6537,1.6532,1.6534,136300000.0
2006-11-02 11:00:00,1.6536,1.6536,1.6532,1.6536,136300000.0
2006-11-02 11:01:00,1.6534,1.6535,1.6532,1.6533,136300000.0
2006-11-02 11:02:00,1.6534,1.6538,1.6534,1.6536,136300000.0
2006-11-02 11:03:00,1.6537,1.6539,1.6536,1.6538,136300000.0
2006-11-02 11:04:00,1.6539,1.6542,1.6538,1.654,136300000.0
2006-11-02 11:05:00,1.6539,1.6539,1.6537,1.6538,136300000.0
2006-11-02 11:06:00,1.6537,1.654,1.6537,1.6539,136300000.0
2006-11-02 11:07:00,1.6538,1.654,1.6536,1.654,136300000.0
2006-11-02 11:08:00,1.6538,1.654,1.6538,1.6539,136300000.0
2006-11-02 11:09:00,1.6536,1.6538,1.6535,1.6535,136300000.0
2006-11-02 11:10:00,1.6536,1.6536,1.6533,1.6533,136300000.0
2006-11-02 11:11:00,1.6535,1.6536,1.6532,1.6532,136300000.0
2006-11-02 11:12:00,1.6533,1.6536,1.6532,1.6536,136300000.0
2006-11-02 11:13:00,1.6535,1.6536,1.6532,1.6533,136300000.0
2006-11-02 11:14:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2006-11-02 11:15:00,1.6532,1.6532,1.6528,1.653,136300000.0
2006-11-02 11:16:00,1.6531,1.6531,1.6527,1.6529,136300000.0
2006-11-02 11:17:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-11-02 11:18:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-11-02 11:19:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-11-02 11:20:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-11-02 11:21:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-11-02 11:22:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-11-02 11:23:00,1.6526,1.6527,1.6525,1.6527,136300000.0
2006-11-02 11:24:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-11-02 11:25:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2006-11-02 11:26:00,1.653,1.6532,1.6526,1.6526,136300000.0
2006-11-02 11:27:00,1.6528,1.653,1.6526,1.653,136300000.0
2006-11-02 11:28:00,1.6529,1.653,1.6527,1.6529,136300000.0
2006-11-02 11:29:00,1.653,1.6535,1.6521,1.6523,136300000.0
2006-11-02 11:30:00,1.652,1.6523,1.6519,1.6519,136300000.0
2006-11-02 11:31:00,1.6521,1.6523,1.6519,1.6519,136300000.0
2006-11-02 11:32:00,1.652,1.652,1.6518,1.6518,136300000.0
2006-11-02 11:33:00,1.652,1.6524,1.6519,1.6521,136300000.0
2006-11-02 11:34:00,1.6522,1.6523,1.6518,1.6522,136300000.0
2006-11-02 11:35:00,1.652,1.6525,1.652,1.6524,136300000.0
2006-11-02 11:36:00,1.6525,1.6525,1.6518,1.6519,136300000.0
2006-11-02 11:37:00,1.652,1.6524,1.652,1.6522,136300000.0
2006-11-02 11:38:00,1.652,1.6521,1.6517,1.6521,136300000.0
2006-11-02 11:39:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-11-02 11:40:00,1.6522,1.6526,1.652,1.6521,136300000.0
2006-11-02 11:41:00,1.6519,1.6521,1.6517,1.6517,136300000.0
2006-11-02 11:42:00,1.6515,1.6517,1.6514,1.6515,136300000.0
2006-11-02 11:43:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-11-02 11:44:00,1.6515,1.6518,1.6513,1.6514,136300000.0
2006-11-02 11:45:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-11-02 11:46:00,1.6515,1.6517,1.6513,1.6517,136300000.0
2006-11-02 11:47:00,1.6515,1.6519,1.6515,1.6516,136300000.0
2006-11-02 11:48:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-11-02 11:49:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2006-11-02 11:50:00,1.6516,1.6516,1.6512,1.6514,136300000.0
2006-11-02 11:51:00,1.6512,1.6516,1.6512,1.6514,136300000.0
2006-11-02 11:52:00,1.6516,1.6516,1.6512,1.6512,136300000.0
2006-11-02 11:53:00,1.6513,1.6513,1.6509,1.6511,136300000.0
2006-11-02 11:54:00,1.651,1.6512,1.6509,1.6509,136300000.0
2006-11-02 11:55:00,1.6511,1.6511,1.6507,1.6509,136300000.0
2006-11-02 11:56:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2006-11-02 11:57:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-11-02 11:58:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2006-11-02 11:59:00,1.6508,1.6511,1.6506,1.6509,136300000.0
2006-11-02 12:00:00,1.6508,1.6509,1.6501,1.6501,136300000.0
2006-11-02 12:01:00,1.6499,1.6501,1.6496,1.6501,136300000.0
2006-11-02 12:02:00,1.6499,1.6501,1.6495,1.6496,136300000.0
2006-11-02 12:03:00,1.6499,1.6499,1.649,1.6494,136300000.0
2006-11-02 12:04:00,1.6492,1.6494,1.6479,1.6484,136300000.0
2006-11-02 12:05:00,1.6488,1.6489,1.648,1.6483,136300000.0
2006-11-02 12:06:00,1.6487,1.6491,1.6485,1.6487,136300000.0
2006-11-02 12:07:00,1.6485,1.6487,1.6482,1.6485,136300000.0
2006-11-02 12:08:00,1.6486,1.6489,1.6484,1.6489,136300000.0
2006-11-02 12:09:00,1.6487,1.6489,1.6484,1.6485,136300000.0
2006-11-02 12:10:00,1.6483,1.6487,1.6483,1.6485,136300000.0
2006-11-02 12:11:00,1.6486,1.6499,1.6485,1.6492,136300000.0
2006-11-02 12:12:00,1.6491,1.6497,1.6491,1.6497,136300000.0
2006-11-02 12:13:00,1.6495,1.65,1.6495,1.6498,136300000.0
2006-11-02 12:14:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-11-02 12:15:00,1.6498,1.6499,1.6496,1.6496,136300000.0
2006-11-02 12:16:00,1.6495,1.6497,1.6492,1.6492,136300000.0
2006-11-02 12:17:00,1.6493,1.6495,1.6489,1.649,136300000.0
2006-11-02 12:18:00,1.6493,1.6494,1.649,1.6494,136300000.0
2006-11-02 12:19:00,1.6496,1.6499,1.6495,1.6498,136300000.0
2006-11-02 12:20:00,1.65,1.6501,1.6499,1.6499,136300000.0
2006-11-02 12:21:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-02 12:22:00,1.6495,1.6498,1.6494,1.6497,136300000.0
2006-11-02 12:23:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-11-02 12:24:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-02 12:25:00,1.6495,1.6496,1.6493,1.6493,136300000.0
2006-11-02 12:26:00,1.6494,1.6494,1.649,1.6491,136300000.0
2006-11-02 12:27:00,1.6489,1.6492,1.6489,1.6491,136300000.0
2006-11-02 12:28:00,1.6492,1.6492,1.6489,1.6491,136300000.0
2006-11-02 12:29:00,1.6489,1.6491,1.6489,1.6489,136300000.0
2006-11-02 12:30:00,1.6488,1.649,1.6488,1.6489,136300000.0
2006-11-02 12:31:00,1.649,1.649,1.6488,1.6488,136300000.0
2006-11-02 12:32:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-11-02 12:33:00,1.6489,1.6492,1.6488,1.6491,136300000.0
2006-11-02 12:34:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2006-11-02 12:35:00,1.6495,1.6496,1.6485,1.6485,136300000.0
2006-11-02 12:36:00,1.6483,1.6486,1.6477,1.6478,136300000.0
2006-11-02 12:37:00,1.6479,1.6479,1.6475,1.6475,136300000.0
2006-11-02 12:38:00,1.6474,1.6476,1.6471,1.6476,136300000.0
2006-11-02 12:39:00,1.6477,1.6483,1.6477,1.648,136300000.0
2006-11-02 12:40:00,1.6479,1.648,1.6476,1.6476,136300000.0
2006-11-02 12:41:00,1.6478,1.6481,1.6476,1.6481,136300000.0
2006-11-02 12:42:00,1.6479,1.6482,1.6477,1.6482,136300000.0
2006-11-02 12:43:00,1.6485,1.6487,1.6483,1.6483,136300000.0
2006-11-02 12:44:00,1.6484,1.6485,1.6482,1.6483,136300000.0
2006-11-02 12:45:00,1.6485,1.6487,1.6483,1.6486,136300000.0
2006-11-02 12:46:00,1.6487,1.649,1.6487,1.649,136300000.0
2006-11-02 12:47:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-02 12:48:00,1.649,1.6498,1.649,1.6494,136300000.0
2006-11-02 12:49:00,1.6493,1.6495,1.6492,1.6495,136300000.0
2006-11-02 12:50:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-02 12:51:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-02 12:52:00,1.6494,1.6494,1.6492,1.6494,136300000.0
2006-11-02 12:53:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-11-02 12:55:00,1.649,1.649,1.649,1.649,136300000.0
2006-11-02 12:56:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-11-02 12:57:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-11-02 12:58:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-11-02 13:00:00,1.6489,1.6491,1.6488,1.6491,136300000.0
2006-11-02 13:01:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2006-11-02 13:02:00,1.6496,1.6497,1.6493,1.6495,136300000.0
2006-11-02 13:03:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-11-02 13:04:00,1.6496,1.6499,1.6495,1.6497,136300000.0
2006-11-02 13:05:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-11-02 13:06:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2006-11-02 13:07:00,1.6495,1.6499,1.6495,1.6499,136300000.0
2006-11-02 13:08:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-11-02 13:09:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2006-11-02 13:10:00,1.6495,1.6497,1.6493,1.6495,136300000.0
2006-11-02 13:11:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-02 13:12:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2006-11-02 13:13:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-02 13:14:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-11-02 13:16:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-11-02 13:17:00,1.65,1.65,1.6499,1.65,136300000.0
2006-11-02 13:18:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-02 13:20:00,1.6497,1.6498,1.6495,1.6498,136300000.0
2006-11-02 13:21:00,1.6497,1.65,1.6496,1.6497,136300000.0
2006-11-02 13:22:00,1.6495,1.65,1.6495,1.6499,136300000.0
2006-11-02 13:23:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-11-02 13:25:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-02 13:26:00,1.6495,1.6501,1.6495,1.6495,136300000.0
2006-11-02 13:27:00,1.6497,1.6497,1.6492,1.6494,136300000.0
2006-11-02 13:28:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-11-02 13:29:00,1.6491,1.6492,1.649,1.6492,136300000.0
2006-11-02 13:31:00,1.649,1.6492,1.6489,1.6489,136300000.0
2006-11-02 13:32:00,1.649,1.6491,1.6489,1.6491,136300000.0
2006-11-02 13:33:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-11-02 13:34:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2006-11-02 13:35:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-11-02 13:36:00,1.6495,1.6497,1.6494,1.6497,136300000.0
2006-11-02 13:37:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-02 13:38:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-02 13:39:00,1.6499,1.6499,1.6494,1.6494,136300000.0
2006-11-02 13:40:00,1.6496,1.6498,1.6494,1.6496,136300000.0
2006-11-02 13:41:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-11-02 13:42:00,1.6503,1.6503,1.6497,1.6499,136300000.0
2006-11-02 13:43:00,1.6501,1.6503,1.6499,1.6503,136300000.0
2006-11-02 13:44:00,1.6501,1.6509,1.6501,1.6505,136300000.0
2006-11-02 13:45:00,1.6504,1.6506,1.6503,1.6504,136300000.0
2006-11-02 13:46:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2006-11-02 13:47:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2006-11-02 13:48:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-02 13:49:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-02 13:50:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-11-02 13:51:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-11-02 13:52:00,1.6501,1.6504,1.6497,1.6501,136300000.0
2006-11-02 13:53:00,1.6503,1.6503,1.6501,1.6503,136300000.0
2006-11-02 13:54:00,1.6501,1.6505,1.6499,1.6503,136300000.0
2006-11-02 13:55:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-02 13:56:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-02 13:57:00,1.6504,1.6504,1.6502,1.6504,136300000.0
2006-11-02 13:58:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-02 13:59:00,1.6504,1.6506,1.6502,1.6506,136300000.0
2006-11-02 14:00:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-02 14:01:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2006-11-02 14:02:00,1.6504,1.6506,1.6502,1.6504,136300000.0
2006-11-02 14:05:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-11-02 14:06:00,1.6505,1.651,1.6505,1.651,136300000.0
2006-11-02 14:07:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-11-02 14:08:00,1.651,1.651,1.6507,1.6507,136300000.0
2006-11-02 14:09:00,1.651,1.651,1.6507,1.6507,136300000.0
2006-11-02 14:13:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-02 14:14:00,1.6503,1.6505,1.6501,1.6501,136300000.0
2006-11-02 14:15:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-02 14:16:00,1.6503,1.6506,1.6503,1.6504,136300000.0
2006-11-02 14:17:00,1.6506,1.6506,1.6501,1.6504,136300000.0
2006-11-02 14:18:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-02 14:19:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-11-02 14:20:00,1.6501,1.6508,1.6501,1.6508,136300000.0
2006-11-02 14:21:00,1.6506,1.6508,1.6503,1.6508,136300000.0
2006-11-02 14:22:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-02 14:23:00,1.6504,1.651,1.6504,1.6508,136300000.0
2006-11-02 14:24:00,1.651,1.651,1.6506,1.6507,136300000.0
2006-11-02 14:25:00,1.6506,1.6507,1.6504,1.6506,136300000.0
2006-11-02 14:26:00,1.6507,1.6507,1.6504,1.6506,136300000.0
2006-11-02 14:27:00,1.6504,1.6506,1.6502,1.6506,136300000.0
2006-11-02 14:28:00,1.6504,1.6506,1.6502,1.6504,136300000.0
2006-11-02 14:29:00,1.6506,1.6506,1.6499,1.6503,136300000.0
2006-11-02 14:30:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-02 14:31:00,1.6501,1.6504,1.6495,1.6497,136300000.0
2006-11-02 14:32:00,1.6495,1.6498,1.6492,1.6496,136300000.0
2006-11-02 14:33:00,1.6494,1.6499,1.6494,1.6498,136300000.0
2006-11-02 14:34:00,1.6496,1.6499,1.6496,1.6498,136300000.0
2006-11-02 14:35:00,1.6499,1.6501,1.6497,1.6497,136300000.0
2006-11-02 14:36:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-02 14:37:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-11-02 14:38:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-11-02 14:39:00,1.6499,1.6501,1.6499,1.6499,136300000.0
2006-11-02 14:40:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-11-02 14:42:00,1.6499,1.6501,1.6498,1.6499,136300000.0
2006-11-02 14:43:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-02 14:44:00,1.6497,1.6498,1.6495,1.6497,136300000.0
2006-11-02 14:45:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-11-02 14:46:00,1.6499,1.6504,1.6499,1.6504,136300000.0
2006-11-02 14:47:00,1.6503,1.6504,1.6501,1.6502,136300000.0
2006-11-02 14:48:00,1.6501,1.6503,1.6499,1.65,136300000.0
2006-11-02 14:49:00,1.6501,1.6504,1.65,1.6504,136300000.0
2006-11-02 14:50:00,1.6506,1.6506,1.6501,1.6502,136300000.0
2006-11-02 14:51:00,1.6504,1.6504,1.6501,1.6502,136300000.0
2006-11-02 14:52:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2006-11-02 14:53:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-11-02 14:54:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-02 14:55:00,1.6498,1.6502,1.6498,1.65,136300000.0
2006-11-02 14:56:00,1.6501,1.6504,1.6497,1.6502,136300000.0
2006-11-02 14:57:00,1.65,1.65,1.65,1.65,136300000.0
2006-11-02 14:58:00,1.6502,1.6504,1.6501,1.6503,136300000.0
2006-11-02 14:59:00,1.6504,1.6506,1.65,1.6503,136300000.0
2006-11-02 15:00:00,1.6504,1.6509,1.6504,1.6508,136300000.0
2006-11-02 15:01:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2006-11-02 15:02:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2006-11-02 15:03:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2006-11-02 15:04:00,1.6503,1.6505,1.6501,1.6502,136300000.0
2006-11-02 15:05:00,1.6503,1.6503,1.6495,1.6497,136300000.0
2006-11-02 15:06:00,1.6495,1.6499,1.6495,1.6499,136300000.0
2006-11-02 15:07:00,1.6501,1.6507,1.6499,1.6505,136300000.0
2006-11-02 15:08:00,1.6503,1.6506,1.6503,1.6505,136300000.0
2006-11-02 15:09:00,1.6503,1.6509,1.6503,1.6509,136300000.0
2006-11-02 15:10:00,1.6507,1.6508,1.6505,1.6508,136300000.0
2006-11-02 15:11:00,1.6509,1.6512,1.6507,1.6511,136300000.0
2006-11-02 15:12:00,1.651,1.651,1.6508,1.6509,136300000.0
2006-11-02 15:13:00,1.651,1.651,1.6507,1.6507,136300000.0
2006-11-02 15:14:00,1.6508,1.6508,1.6504,1.6506,136300000.0
2006-11-02 15:15:00,1.6505,1.6507,1.6503,1.6505,136300000.0
2006-11-02 15:16:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-11-02 15:17:00,1.6505,1.6507,1.6503,1.6505,136300000.0
2006-11-02 15:18:00,1.6503,1.6507,1.6503,1.6503,136300000.0
2006-11-02 15:19:00,1.6505,1.6505,1.6501,1.6505,136300000.0
2006-11-02 15:20:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2006-11-02 15:21:00,1.6507,1.6509,1.6506,1.6506,136300000.0
2006-11-02 15:22:00,1.6507,1.6507,1.6503,1.6506,136300000.0
2006-11-02 15:23:00,1.6505,1.6505,1.6497,1.6498,136300000.0
2006-11-02 15:24:00,1.6499,1.6499,1.6493,1.6493,136300000.0
2006-11-02 15:25:00,1.649,1.6492,1.6487,1.649,136300000.0
2006-11-02 15:26:00,1.6491,1.6492,1.6489,1.6489,136300000.0
2006-11-02 15:27:00,1.6491,1.6493,1.649,1.6492,136300000.0
2006-11-02 15:28:00,1.6491,1.6493,1.6489,1.6492,136300000.0
2006-11-02 15:29:00,1.6494,1.6497,1.6494,1.6496,136300000.0
2006-11-02 15:30:00,1.65,1.6503,1.6497,1.6499,136300000.0
2006-11-02 15:31:00,1.65,1.6502,1.6497,1.6501,136300000.0
2006-11-02 15:32:00,1.65,1.6506,1.6498,1.6502,136300000.0
2006-11-02 15:33:00,1.6501,1.6504,1.6496,1.6497,136300000.0
2006-11-02 15:34:00,1.6499,1.6503,1.6496,1.6501,136300000.0
2006-11-02 15:35:00,1.6499,1.6504,1.6497,1.6503,136300000.0
2006-11-02 15:36:00,1.6501,1.6511,1.65,1.6506,136300000.0
2006-11-02 15:37:00,1.6504,1.6511,1.6503,1.6509,136300000.0
2006-11-02 15:38:00,1.651,1.651,1.6505,1.6507,136300000.0
2006-11-02 15:39:00,1.6506,1.6508,1.6501,1.6506,136300000.0
2006-11-02 15:40:00,1.6508,1.6509,1.6498,1.6503,136300000.0
2006-11-02 15:41:00,1.6501,1.6507,1.65,1.6506,136300000.0
2006-11-02 15:42:00,1.6504,1.6509,1.65,1.65,136300000.0
2006-11-02 15:43:00,1.6502,1.6504,1.65,1.6504,136300000.0
2006-11-02 15:44:00,1.6502,1.6502,1.6497,1.65,136300000.0
2006-11-02 15:45:00,1.6501,1.6504,1.6499,1.6499,136300000.0
2006-11-02 15:46:00,1.65,1.6503,1.6498,1.6503,136300000.0
2006-11-02 15:47:00,1.6505,1.6507,1.6499,1.6501,136300000.0
2006-11-02 15:48:00,1.65,1.6508,1.6499,1.6506,136300000.0
2006-11-02 15:49:00,1.6504,1.6508,1.6503,1.6506,136300000.0
2006-11-02 15:50:00,1.6505,1.6509,1.6503,1.6505,136300000.0
2006-11-02 15:51:00,1.6507,1.651,1.6505,1.6509,136300000.0
2006-11-02 15:52:00,1.6508,1.6511,1.6505,1.6506,136300000.0
2006-11-02 15:53:00,1.6508,1.651,1.6505,1.6507,136300000.0
2006-11-02 15:54:00,1.6509,1.651,1.6507,1.6507,136300000.0
2006-11-02 15:55:00,1.6508,1.6515,1.6507,1.6514,136300000.0
2006-11-02 15:56:00,1.6515,1.6518,1.6507,1.6507,136300000.0
2006-11-02 15:57:00,1.6509,1.6513,1.6506,1.6512,136300000.0
2006-11-02 15:58:00,1.651,1.6513,1.6507,1.6511,136300000.0
2006-11-02 15:59:00,1.651,1.6513,1.6509,1.6509,136300000.0
2006-11-02 16:00:00,1.651,1.6514,1.6508,1.6512,136300000.0
2006-11-02 16:01:00,1.6514,1.6517,1.6512,1.6514,136300000.0
2006-11-02 16:02:00,1.6515,1.6515,1.6511,1.6515,136300000.0
2006-11-02 16:03:00,1.6514,1.6518,1.6512,1.6516,136300000.0
2006-11-02 16:04:00,1.6515,1.6518,1.6513,1.6516,136300000.0
2006-11-02 16:05:00,1.6517,1.6517,1.6514,1.6516,136300000.0
2006-11-02 16:06:00,1.6515,1.6518,1.6515,1.6515,136300000.0
2006-11-02 16:07:00,1.6514,1.6518,1.6512,1.6516,136300000.0
2006-11-02 16:08:00,1.6515,1.6518,1.6515,1.6516,136300000.0
2006-11-02 16:09:00,1.6518,1.6524,1.6516,1.6519,136300000.0
2006-11-02 16:10:00,1.6521,1.6525,1.652,1.6524,136300000.0
2006-11-02 16:11:00,1.6523,1.6523,1.6519,1.6519,136300000.0
2006-11-02 16:12:00,1.6518,1.6521,1.6517,1.6518,136300000.0
2006-11-02 16:13:00,1.6516,1.652,1.6516,1.652,136300000.0
2006-11-02 16:14:00,1.6521,1.6522,1.652,1.6522,136300000.0
2006-11-02 16:15:00,1.6523,1.6526,1.652,1.6524,136300000.0
2006-11-02 16:16:00,1.6526,1.6526,1.6519,1.6519,136300000.0
2006-11-02 16:17:00,1.6517,1.6521,1.6516,1.6518,136300000.0
2006-11-02 16:18:00,1.6519,1.6519,1.6516,1.6518,136300000.0
2006-11-02 16:19:00,1.6519,1.652,1.6518,1.652,136300000.0
2006-11-02 16:20:00,1.6518,1.6519,1.6516,1.6517,136300000.0
2006-11-02 16:21:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2006-11-02 16:22:00,1.6514,1.6515,1.6512,1.6512,136300000.0
2006-11-02 16:23:00,1.651,1.6516,1.6508,1.6508,136300000.0
2006-11-02 16:24:00,1.6509,1.6511,1.6505,1.6508,136300000.0
2006-11-02 16:25:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2006-11-02 16:26:00,1.6508,1.6509,1.6507,1.6508,136300000.0
2006-11-02 16:27:00,1.6506,1.651,1.6506,1.6508,136300000.0
2006-11-02 16:28:00,1.651,1.651,1.6507,1.6509,136300000.0
2006-11-02 16:29:00,1.6507,1.6511,1.6507,1.651,136300000.0
2006-11-02 16:30:00,1.6508,1.6512,1.6507,1.6512,136300000.0
2006-11-02 16:31:00,1.6511,1.6512,1.6507,1.6507,136300000.0
2006-11-02 16:32:00,1.6508,1.6511,1.6505,1.6508,136300000.0
2006-11-02 16:33:00,1.6509,1.651,1.6502,1.6506,136300000.0
2006-11-02 16:34:00,1.6505,1.6506,1.6502,1.6503,136300000.0
2006-11-02 16:35:00,1.6502,1.6503,1.6499,1.6501,136300000.0
2006-11-02 16:36:00,1.6503,1.6509,1.6501,1.6503,136300000.0
2006-11-02 16:37:00,1.6504,1.6509,1.6501,1.6505,136300000.0
2006-11-02 16:38:00,1.6506,1.6506,1.6501,1.6502,136300000.0
2006-11-02 16:39:00,1.6504,1.6506,1.6503,1.6504,136300000.0
2006-11-02 16:40:00,1.6505,1.6505,1.6502,1.6504,136300000.0
2006-11-02 16:41:00,1.6503,1.651,1.6503,1.6507,136300000.0
2006-11-02 16:42:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2006-11-02 16:43:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-02 16:44:00,1.6504,1.6507,1.65,1.65,136300000.0
2006-11-02 16:45:00,1.6501,1.6501,1.6495,1.6495,136300000.0
2006-11-02 16:46:00,1.6494,1.6497,1.6493,1.6496,136300000.0
2006-11-02 16:47:00,1.6494,1.6497,1.6491,1.6492,136300000.0
2006-11-02 16:48:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2006-11-02 16:49:00,1.6489,1.6493,1.6487,1.6491,136300000.0
2006-11-02 16:50:00,1.6488,1.6492,1.6486,1.6492,136300000.0
2006-11-02 16:51:00,1.649,1.649,1.6486,1.6486,136300000.0
2006-11-02 16:52:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-02 16:53:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-11-02 16:54:00,1.6489,1.6492,1.6489,1.6491,136300000.0
2006-11-02 16:55:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2006-11-02 16:56:00,1.6493,1.6495,1.6493,1.6493,136300000.0
2006-11-02 16:57:00,1.6492,1.6493,1.649,1.6493,136300000.0
2006-11-02 16:58:00,1.6491,1.6495,1.6491,1.6494,136300000.0
2006-11-02 16:59:00,1.6496,1.6498,1.6494,1.6497,136300000.0
2006-11-02 17:00:00,1.6498,1.6499,1.6496,1.6496,136300000.0
2006-11-02 17:01:00,1.6495,1.6497,1.6493,1.6495,136300000.0
2006-11-02 17:02:00,1.6494,1.6501,1.6494,1.6496,136300000.0
2006-11-02 17:03:00,1.6495,1.6501,1.6494,1.6498,136300000.0
2006-11-02 17:04:00,1.6501,1.6502,1.6495,1.6498,136300000.0
2006-11-02 17:05:00,1.6496,1.6501,1.6495,1.6498,136300000.0
2006-11-02 17:06:00,1.65,1.6501,1.6497,1.6497,136300000.0
2006-11-02 17:07:00,1.6499,1.6499,1.6493,1.6495,136300000.0
2006-11-02 17:08:00,1.6496,1.6497,1.6491,1.6495,136300000.0
2006-11-02 17:09:00,1.6494,1.6498,1.6494,1.6497,136300000.0
2006-11-02 17:10:00,1.6494,1.6497,1.6493,1.6495,136300000.0
2006-11-02 17:11:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-02 17:12:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2006-11-02 17:13:00,1.6492,1.6494,1.649,1.6492,136300000.0
2006-11-02 17:14:00,1.6494,1.6494,1.6492,1.6494,136300000.0
2006-11-02 17:15:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-11-02 17:16:00,1.6494,1.6494,1.6489,1.6494,136300000.0
2006-11-02 17:17:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2006-11-02 17:18:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-11-02 17:19:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2006-11-02 17:20:00,1.6495,1.6497,1.6494,1.6495,136300000.0
2006-11-02 17:21:00,1.6494,1.6494,1.6491,1.6494,136300000.0
2006-11-02 17:22:00,1.6495,1.6497,1.6495,1.6495,136300000.0
2006-11-02 17:23:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-02 17:24:00,1.6494,1.6498,1.6494,1.6494,136300000.0
2006-11-02 17:25:00,1.6496,1.6497,1.6494,1.6495,136300000.0
2006-11-02 17:26:00,1.6494,1.6498,1.6494,1.6497,136300000.0
2006-11-02 17:27:00,1.6495,1.6495,1.6492,1.6495,136300000.0
2006-11-02 17:29:00,1.6493,1.6495,1.6491,1.6493,136300000.0
2006-11-02 17:30:00,1.6491,1.6496,1.6489,1.6492,136300000.0
2006-11-02 17:31:00,1.6491,1.6495,1.6487,1.6491,136300000.0
2006-11-02 17:32:00,1.6492,1.6492,1.6489,1.6492,136300000.0
2006-11-02 17:33:00,1.6491,1.6494,1.649,1.6492,136300000.0
2006-11-02 17:34:00,1.6493,1.6496,1.6491,1.6493,136300000.0
2006-11-02 17:35:00,1.6495,1.6497,1.6493,1.6494,136300000.0
2006-11-02 17:36:00,1.6492,1.6495,1.6491,1.6495,136300000.0
2006-11-02 17:37:00,1.6494,1.6494,1.6488,1.6489,136300000.0
2006-11-02 17:38:00,1.649,1.6494,1.649,1.6492,136300000.0
2006-11-02 17:39:00,1.6493,1.6493,1.6489,1.649,136300000.0
2006-11-02 17:40:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-02 17:41:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-02 17:42:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-02 17:43:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-11-02 17:44:00,1.6488,1.6494,1.6488,1.6492,136300000.0
2006-11-02 17:45:00,1.6494,1.6494,1.649,1.6491,136300000.0
2006-11-02 17:46:00,1.649,1.6493,1.6489,1.649,136300000.0
2006-11-02 17:47:00,1.6489,1.6492,1.6489,1.6491,136300000.0
2006-11-02 17:48:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-02 17:49:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-11-02 17:50:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-11-02 17:51:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2006-11-02 17:52:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-11-02 17:53:00,1.6492,1.6493,1.6491,1.6491,136300000.0
2006-11-02 17:54:00,1.6493,1.6497,1.6491,1.6494,136300000.0
2006-11-02 17:55:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-11-02 17:56:00,1.6494,1.6497,1.6493,1.6493,136300000.0
2006-11-02 17:57:00,1.6494,1.6497,1.6493,1.6495,136300000.0
2006-11-02 17:58:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-02 17:59:00,1.6494,1.6498,1.6494,1.6498,136300000.0
2006-11-02 18:00:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2006-11-02 18:01:00,1.6498,1.6498,1.6495,1.6496,136300000.0
2006-11-02 18:02:00,1.6498,1.6498,1.6495,1.6498,136300000.0
2006-11-02 18:03:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-02 18:04:00,1.6498,1.6499,1.6497,1.6498,136300000.0
2006-11-02 18:05:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-02 18:06:00,1.6496,1.65,1.6495,1.65,136300000.0
2006-11-02 18:07:00,1.6499,1.6502,1.6498,1.6501,136300000.0
2006-11-02 18:08:00,1.6502,1.6502,1.6498,1.6499,136300000.0
2006-11-02 18:09:00,1.6498,1.6501,1.6498,1.6498,136300000.0
2006-11-02 18:10:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2006-11-02 18:11:00,1.6499,1.6501,1.6498,1.6499,136300000.0
2006-11-02 18:12:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-02 18:13:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-02 18:15:00,1.6499,1.6502,1.6499,1.65,136300000.0
2006-11-02 18:16:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-11-02 18:17:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-11-02 18:18:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-02 18:19:00,1.6499,1.6502,1.6498,1.6502,136300000.0
2006-11-02 18:20:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-11-02 18:23:00,1.6495,1.6499,1.6495,1.6498,136300000.0
2006-11-02 18:25:00,1.6499,1.6499,1.6495,1.6498,136300000.0
2006-11-02 18:26:00,1.6499,1.65,1.6498,1.6498,136300000.0
2006-11-02 18:29:00,1.6497,1.6502,1.6497,1.6498,136300000.0
2006-11-02 18:30:00,1.6496,1.65,1.6491,1.6495,136300000.0
2006-11-02 18:31:00,1.6493,1.6497,1.6493,1.6497,136300000.0
2006-11-02 18:32:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-11-02 18:33:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-02 18:34:00,1.6494,1.6499,1.6494,1.6496,136300000.0
2006-11-02 18:35:00,1.6495,1.6507,1.6495,1.6507,136300000.0
2006-11-02 18:36:00,1.6505,1.6505,1.65,1.6503,136300000.0
2006-11-02 18:37:00,1.6502,1.6504,1.65,1.6502,136300000.0
2006-11-02 18:38:00,1.6501,1.6505,1.6499,1.6504,136300000.0
2006-11-02 18:39:00,1.6501,1.6503,1.6497,1.6503,136300000.0
2006-11-02 18:40:00,1.6501,1.6509,1.6501,1.6503,136300000.0
2006-11-02 18:41:00,1.6504,1.6506,1.65,1.6502,136300000.0
2006-11-02 18:42:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-02 18:43:00,1.6499,1.6501,1.6498,1.6501,136300000.0
2006-11-02 18:44:00,1.6499,1.6502,1.6498,1.65,136300000.0
2006-11-02 18:45:00,1.6499,1.6501,1.6498,1.6501,136300000.0
2006-11-02 18:46:00,1.6502,1.6502,1.6498,1.65,136300000.0
2006-11-02 18:47:00,1.6501,1.6504,1.6501,1.6501,136300000.0
2006-11-02 18:48:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2006-11-02 18:49:00,1.6504,1.6506,1.6502,1.6504,136300000.0
2006-11-02 18:50:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-02 18:51:00,1.65,1.6503,1.65,1.6502,136300000.0
2006-11-02 18:52:00,1.6503,1.6505,1.6501,1.6503,136300000.0
2006-11-02 18:53:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-02 18:54:00,1.6501,1.6502,1.65,1.6501,136300000.0
2006-11-02 18:55:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-11-02 18:56:00,1.6498,1.6503,1.6498,1.65,136300000.0
2006-11-02 18:57:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-11-02 18:58:00,1.6498,1.6502,1.6498,1.65,136300000.0
2006-11-02 18:59:00,1.6501,1.6503,1.6499,1.6501,136300000.0
2006-11-02 19:00:00,1.6503,1.6506,1.6501,1.6506,136300000.0
2006-11-02 19:01:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2006-11-02 19:02:00,1.6505,1.6505,1.6499,1.6499,136300000.0
2006-11-02 19:03:00,1.65,1.6503,1.6498,1.65,136300000.0
2006-11-02 19:04:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-11-02 19:05:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2006-11-02 19:06:00,1.6498,1.6499,1.6497,1.6499,136300000.0
2006-11-02 19:07:00,1.6498,1.65,1.6498,1.6498,136300000.0
2006-11-02 19:08:00,1.6499,1.6499,1.6496,1.6498,136300000.0
2006-11-02 19:09:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-11-02 19:10:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2006-11-02 19:11:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-11-02 19:13:00,1.6496,1.6496,1.6492,1.6493,136300000.0
2006-11-02 19:14:00,1.6491,1.6493,1.649,1.649,136300000.0
2006-11-02 19:15:00,1.6489,1.6491,1.6489,1.6489,136300000.0
2006-11-02 19:16:00,1.649,1.6491,1.6489,1.6489,136300000.0
2006-11-02 19:17:00,1.649,1.649,1.6479,1.648,136300000.0
2006-11-02 19:18:00,1.6482,1.6485,1.648,1.6481,136300000.0
2006-11-02 19:19:00,1.6479,1.6486,1.6479,1.6485,136300000.0
2006-11-02 19:20:00,1.6486,1.649,1.6486,1.6489,136300000.0
2006-11-02 19:21:00,1.649,1.6493,1.6489,1.6491,136300000.0
2006-11-02 19:22:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-02 19:23:00,1.649,1.6494,1.649,1.649,136300000.0
2006-11-02 19:24:00,1.6489,1.6496,1.6489,1.6496,136300000.0
2006-11-02 19:25:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2006-11-02 19:26:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-02 19:27:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-02 19:28:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2006-11-02 19:29:00,1.6496,1.6499,1.6496,1.6498,136300000.0
2006-11-02 19:30:00,1.6497,1.6498,1.6493,1.6493,136300000.0
2006-11-02 19:31:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-02 19:32:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-02 19:33:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-02 19:34:00,1.6498,1.6499,1.6495,1.6498,136300000.0
2006-11-02 19:35:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-02 19:36:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2006-11-02 19:37:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-11-02 19:38:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-11-02 19:39:00,1.6502,1.6502,1.6499,1.6502,136300000.0
2006-11-02 19:40:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-02 19:41:00,1.6504,1.6504,1.6499,1.6499,136300000.0
2006-11-02 19:42:00,1.65,1.65,1.6493,1.6494,136300000.0
2006-11-02 19:43:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-11-02 19:44:00,1.6494,1.6494,1.649,1.6491,136300000.0
2006-11-02 19:45:00,1.6489,1.6494,1.6489,1.6493,136300000.0
2006-11-02 19:46:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-02 19:47:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-11-02 19:48:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-02 19:50:00,1.649,1.649,1.6489,1.649,136300000.0
2006-11-02 19:51:00,1.6488,1.6489,1.6484,1.6488,136300000.0
2006-11-02 19:52:00,1.6489,1.6494,1.6489,1.649,136300000.0
2006-11-02 19:53:00,1.6491,1.6494,1.6491,1.6492,136300000.0
2006-11-02 19:54:00,1.649,1.6492,1.6488,1.649,136300000.0
2006-11-02 19:55:00,1.6491,1.6494,1.6491,1.6491,136300000.0
2006-11-02 19:56:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2006-11-02 19:57:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2006-11-02 19:58:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-11-02 19:59:00,1.649,1.649,1.6489,1.649,136300000.0
2006-11-02 20:00:00,1.6489,1.6492,1.6489,1.649,136300000.0
2006-11-02 20:01:00,1.6492,1.6492,1.6486,1.6488,136300000.0
2006-11-02 20:02:00,1.6486,1.6492,1.6486,1.6491,136300000.0
2006-11-02 20:03:00,1.6492,1.6493,1.6491,1.6491,136300000.0
2006-11-02 20:04:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-02 20:05:00,1.649,1.6491,1.6489,1.6489,136300000.0
2006-11-02 20:06:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2006-11-02 20:07:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-11-02 20:08:00,1.6489,1.6492,1.6488,1.6491,136300000.0
2006-11-02 20:09:00,1.649,1.6491,1.6487,1.6489,136300000.0
2006-11-02 20:10:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-02 20:11:00,1.6488,1.6491,1.6488,1.649,136300000.0
2006-11-02 20:12:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-02 20:13:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-11-02 20:14:00,1.6494,1.6494,1.6489,1.6489,136300000.0
2006-11-02 20:15:00,1.6488,1.6491,1.6488,1.6491,136300000.0
2006-11-02 20:16:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-11-02 20:17:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-02 20:19:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-11-02 20:21:00,1.6491,1.6492,1.6489,1.649,136300000.0
2006-11-02 20:22:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-02 20:23:00,1.6491,1.6493,1.6491,1.6492,136300000.0
2006-11-02 20:26:00,1.649,1.6492,1.6489,1.649,136300000.0
2006-11-02 20:27:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2006-11-02 20:28:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-02 20:29:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2006-11-02 20:30:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-02 20:31:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-02 20:32:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-02 20:33:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2006-11-02 20:34:00,1.6485,1.6489,1.6485,1.6486,136300000.0
2006-11-02 20:35:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-11-02 20:36:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-11-02 20:41:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2006-11-02 20:42:00,1.6483,1.6489,1.6483,1.6488,136300000.0
2006-11-02 20:43:00,1.6489,1.649,1.6486,1.649,136300000.0
2006-11-02 20:44:00,1.6489,1.649,1.6488,1.649,136300000.0
2006-11-02 20:46:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2006-11-02 20:48:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-02 20:49:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-02 20:50:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-02 20:51:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-02 20:52:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-02 20:53:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-11-02 20:54:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-02 20:55:00,1.649,1.6491,1.6489,1.6489,136300000.0
2006-11-02 20:56:00,1.649,1.6496,1.6489,1.6494,136300000.0
2006-11-02 20:57:00,1.6495,1.6496,1.6493,1.6494,136300000.0
2006-11-02 20:58:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-02 20:59:00,1.6496,1.6497,1.6493,1.6493,136300000.0
2006-11-02 21:00:00,1.6496,1.6496,1.649,1.649,136300000.0
2006-11-02 21:01:00,1.6491,1.6495,1.6491,1.6491,136300000.0
2006-11-02 21:02:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2006-11-02 21:06:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-02 21:07:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-11-02 21:08:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-02 21:10:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-02 21:11:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-02 21:12:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-11-02 21:13:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2006-11-02 21:14:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-02 21:18:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-02 21:19:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-02 21:22:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-02 21:25:00,1.6495,1.6496,1.6493,1.6494,136300000.0
2006-11-02 21:26:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-02 21:27:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-02 21:28:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-11-02 21:29:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-02 21:30:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-02 21:31:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-11-02 21:35:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-02 21:37:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2006-11-02 21:38:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-11-02 21:39:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-11-02 21:40:00,1.649,1.6492,1.649,1.649,136300000.0
2006-11-02 21:41:00,1.6492,1.6492,1.649,1.6492,136300000.0
2006-11-02 21:42:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-02 21:43:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2006-11-02 21:44:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-02 21:45:00,1.649,1.6493,1.649,1.6492,136300000.0
2006-11-02 21:46:00,1.649,1.6495,1.649,1.6494,136300000.0
2006-11-02 21:47:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-11-02 21:49:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-02 21:50:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-02 21:53:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-02 21:54:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-02 21:55:00,1.6494,1.6494,1.6492,1.6494,136300000.0
2006-11-02 21:56:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-02 21:57:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-02 21:58:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-02 21:59:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-02 22:00:00,1.6492,1.6496,1.6492,1.6495,136300000.0
2006-11-02 22:01:00,1.6493,1.6496,1.6491,1.6496,136300000.0
2006-11-02 22:02:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-02 22:03:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-02 22:05:00,1.6494,1.6495,1.6493,1.6495,136300000.0
2006-11-02 22:08:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-02 22:09:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-11-02 22:11:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-02 22:12:00,1.6496,1.6496,1.6492,1.6492,136300000.0
2006-11-02 22:13:00,1.6494,1.6495,1.6491,1.6493,136300000.0
2006-11-02 22:14:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-02 22:15:00,1.6492,1.6492,1.6487,1.6487,136300000.0
2006-11-02 22:16:00,1.6488,1.6491,1.6488,1.6489,136300000.0
2006-11-02 22:17:00,1.6488,1.6491,1.6488,1.649,136300000.0
2006-11-02 22:18:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-02 22:19:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-02 22:21:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-02 22:22:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-02 22:23:00,1.6488,1.6491,1.6488,1.6491,136300000.0
2006-11-02 22:24:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-11-02 22:26:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2006-11-02 22:27:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-02 22:28:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-02 22:29:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-02 22:30:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-02 22:31:00,1.6487,1.6492,1.6487,1.6489,136300000.0
2006-11-02 22:32:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-02 22:33:00,1.649,1.649,1.649,1.649,136300000.0
2006-11-02 22:35:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-02 22:36:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-02 22:37:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-02 22:44:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-02 22:45:00,1.6492,1.6494,1.649,1.6494,136300000.0
2006-11-02 22:46:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-11-02 22:47:00,1.6492,1.6493,1.6491,1.6491,136300000.0
2006-11-02 22:48:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-02 22:49:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-02 22:50:00,1.6492,1.6493,1.6491,1.6493,136300000.0
2006-11-02 22:51:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-02 22:52:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-02 22:53:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2006-11-02 22:56:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-11-02 22:57:00,1.6498,1.6498,1.6496,1.6498,136300000.0
2006-11-02 22:58:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2006-11-02 22:59:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-11-02 23:00:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2006-11-02 23:01:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-02 23:03:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-02 23:04:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-02 23:06:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-11-02 23:07:00,1.6499,1.65,1.6498,1.6499,136300000.0
2006-11-02 23:08:00,1.65,1.6502,1.6498,1.65,136300000.0
2006-11-02 23:09:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-11-02 23:10:00,1.6501,1.6504,1.6501,1.6502,136300000.0
2006-11-02 23:11:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-02 23:13:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2006-11-02 23:14:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-11-02 23:15:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2006-11-02 23:16:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-02 23:17:00,1.6505,1.6508,1.6505,1.6507,136300000.0
2006-11-02 23:18:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-11-02 23:19:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-02 23:20:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-02 23:21:00,1.6503,1.6504,1.6501,1.6503,136300000.0
2006-11-02 23:22:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-11-02 23:23:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-11-02 23:24:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-02 23:25:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-11-02 23:26:00,1.6502,1.6506,1.6502,1.6506,136300000.0
2006-11-02 23:27:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-02 23:28:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2006-11-02 23:29:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2006-11-02 23:30:00,1.6504,1.6508,1.6504,1.6507,136300000.0
2006-11-02 23:31:00,1.6506,1.651,1.6506,1.6508,136300000.0
2006-11-02 23:32:00,1.6509,1.6512,1.6509,1.6512,136300000.0
2006-11-02 23:33:00,1.6508,1.6512,1.6508,1.6511,136300000.0
2006-11-02 23:34:00,1.6508,1.651,1.6507,1.6509,136300000.0
2006-11-02 23:35:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2006-11-02 23:36:00,1.6507,1.6509,1.6507,1.6507,136300000.0
2006-11-02 23:37:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-02 23:38:00,1.6507,1.651,1.6507,1.6508,136300000.0
2006-11-02 23:39:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2006-11-02 23:40:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2006-11-02 23:41:00,1.6508,1.6508,1.6505,1.6507,136300000.0
2006-11-02 23:42:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-11-02 23:43:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-02 23:44:00,1.6509,1.6514,1.6509,1.6514,136300000.0
2006-11-02 23:45:00,1.6512,1.6512,1.6507,1.6509,136300000.0
2006-11-02 23:46:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-02 23:47:00,1.6509,1.6509,1.6506,1.6507,136300000.0
2006-11-02 23:48:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-02 23:49:00,1.6507,1.651,1.6507,1.6509,136300000.0
2006-11-02 23:50:00,1.6508,1.6508,1.6504,1.6508,136300000.0
2006-11-02 23:51:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2006-11-02 23:52:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-02 23:53:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2006-11-02 23:54:00,1.6505,1.6506,1.6503,1.6505,136300000.0
2006-11-02 23:55:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-02 23:57:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-02 23:58:00,1.6506,1.6509,1.6505,1.6507,136300000.0
2006-11-02 23:59:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-11-03 00:02:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-03 00:05:00,1.65,1.6507,1.6498,1.6502,136300000.0
2006-11-03 00:06:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-11-03 00:07:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-11-03 00:08:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-03 00:10:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-11-03 00:11:00,1.6501,1.6504,1.65,1.6504,136300000.0
2006-11-03 00:12:00,1.6503,1.6508,1.6501,1.6506,136300000.0
2006-11-03 00:13:00,1.6505,1.6507,1.6504,1.6505,136300000.0
2006-11-03 00:14:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-11-03 00:15:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-11-03 00:16:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2006-11-03 00:17:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-03 00:18:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-11-03 00:19:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-11-03 00:20:00,1.6501,1.6505,1.6501,1.6504,136300000.0
2006-11-03 00:21:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2006-11-03 00:22:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2006-11-03 00:23:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-03 00:24:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-03 00:26:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2006-11-03 00:27:00,1.6505,1.651,1.6505,1.651,136300000.0
2006-11-03 00:28:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-03 00:29:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2006-11-03 00:30:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2006-11-03 00:31:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-03 00:32:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-11-03 00:34:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-03 00:35:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2006-11-03 00:38:00,1.65,1.6502,1.6498,1.65,136300000.0
2006-11-03 00:39:00,1.6498,1.6503,1.6498,1.6503,136300000.0
2006-11-03 00:41:00,1.6502,1.6502,1.65,1.6502,136300000.0
2006-11-03 00:42:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-03 00:45:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-11-03 00:50:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-11-03 00:51:00,1.6504,1.6504,1.6501,1.6502,136300000.0
2006-11-03 00:52:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-03 00:53:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-11-03 00:54:00,1.6496,1.65,1.6496,1.6498,136300000.0
2006-11-03 00:55:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-11-03 00:56:00,1.65,1.65,1.65,1.65,136300000.0
2006-11-03 00:57:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-03 00:58:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-11-03 00:59:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-03 01:00:00,1.65,1.65,1.6496,1.6497,136300000.0
2006-11-03 01:01:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-11-03 01:02:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-03 01:03:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-03 01:04:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-11-03 01:06:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 01:07:00,1.6491,1.6493,1.6489,1.6491,136300000.0
2006-11-03 01:08:00,1.6492,1.6493,1.6489,1.6491,136300000.0
2006-11-03 01:09:00,1.6489,1.6494,1.6488,1.6494,136300000.0
2006-11-03 01:10:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-11-03 01:11:00,1.6492,1.6494,1.6491,1.6491,136300000.0
2006-11-03 01:12:00,1.6493,1.6494,1.6491,1.6493,136300000.0
2006-11-03 01:13:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-03 01:14:00,1.6491,1.6491,1.6489,1.6491,136300000.0
2006-11-03 01:15:00,1.649,1.6492,1.6489,1.6492,136300000.0
2006-11-03 01:16:00,1.649,1.6492,1.6489,1.649,136300000.0
2006-11-03 01:17:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2006-11-03 01:18:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2006-11-03 01:19:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-11-03 01:21:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 01:22:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-03 01:23:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-03 01:25:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 01:26:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 01:28:00,1.649,1.6491,1.649,1.649,136300000.0
2006-11-03 01:29:00,1.6491,1.6491,1.649,1.6491,136300000.0
2006-11-03 01:30:00,1.6493,1.6495,1.6493,1.6493,136300000.0
2006-11-03 01:31:00,1.6495,1.6496,1.6494,1.6495,136300000.0
2006-11-03 01:32:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-03 01:34:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-11-03 01:35:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 01:37:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-11-03 01:38:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-03 01:39:00,1.6493,1.6493,1.649,1.6491,136300000.0
2006-11-03 01:40:00,1.6493,1.6493,1.649,1.6492,136300000.0
2006-11-03 01:42:00,1.6493,1.6499,1.6492,1.6499,136300000.0
2006-11-03 01:43:00,1.6497,1.6499,1.6494,1.6499,136300000.0
2006-11-03 01:44:00,1.6498,1.6499,1.6494,1.6495,136300000.0
2006-11-03 01:45:00,1.6497,1.6497,1.6494,1.6497,136300000.0
2006-11-03 01:46:00,1.6495,1.65,1.6495,1.65,136300000.0
2006-11-03 01:50:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-03 01:51:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-11-03 01:52:00,1.65,1.65,1.6497,1.65,136300000.0
2006-11-03 01:53:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-03 01:54:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-11-03 01:55:00,1.6497,1.65,1.6497,1.65,136300000.0
2006-11-03 01:56:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-11-03 01:57:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-03 01:58:00,1.65,1.65,1.65,1.65,136300000.0
2006-11-03 01:59:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-03 02:01:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-03 02:02:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-03 02:04:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-11-03 02:05:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-11-03 02:07:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-11-03 02:08:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-11-03 02:09:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-11-03 02:14:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-11-03 02:15:00,1.6502,1.6502,1.6499,1.6501,136300000.0
2006-11-03 02:16:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-03 02:17:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-03 02:19:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-11-03 02:20:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-03 02:24:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-11-03 02:25:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-11-03 02:27:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-03 02:28:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-03 02:29:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-03 02:30:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-03 02:31:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-11-03 02:32:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-03 02:33:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2006-11-03 02:38:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 02:39:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-11-03 02:42:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2006-11-03 02:43:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 02:45:00,1.6493,1.6494,1.6491,1.6493,136300000.0
2006-11-03 02:46:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 02:49:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-03 02:54:00,1.6492,1.6492,1.649,1.6491,136300000.0
2006-11-03 02:55:00,1.649,1.6491,1.649,1.649,136300000.0
2006-11-03 02:56:00,1.6492,1.6492,1.649,1.6492,136300000.0
2006-11-03 02:57:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 02:58:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-03 02:59:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-03 03:00:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-11-03 03:01:00,1.6492,1.6493,1.649,1.6493,136300000.0
2006-11-03 03:02:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-11-03 03:03:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-03 03:04:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-03 03:05:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-11-03 03:06:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-11-03 03:07:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-03 03:08:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2006-11-03 03:09:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2006-11-03 03:11:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-11-03 03:12:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-11-03 03:13:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-11-03 03:14:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 03:15:00,1.6496,1.6496,1.6493,1.6495,136300000.0
2006-11-03 03:16:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 03:17:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-03 03:19:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-11-03 03:20:00,1.6493,1.6493,1.6489,1.6491,136300000.0
2006-11-03 03:21:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-11-03 03:22:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 03:23:00,1.649,1.6495,1.649,1.6492,136300000.0
2006-11-03 03:25:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 03:27:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-11-03 03:28:00,1.6491,1.6494,1.6491,1.6492,136300000.0
2006-11-03 03:30:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2006-11-03 03:31:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-03 03:32:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-03 03:33:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-03 03:34:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-03 03:35:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-03 03:36:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-03 03:37:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-03 03:38:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-03 03:40:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-03 03:41:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-11-03 03:43:00,1.6495,1.6495,1.6492,1.6494,136300000.0
2006-11-03 03:44:00,1.6497,1.6497,1.6491,1.6497,136300000.0
2006-11-03 03:45:00,1.6495,1.6499,1.6495,1.6499,136300000.0
2006-11-03 03:46:00,1.6497,1.6499,1.6495,1.6498,136300000.0
2006-11-03 03:47:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-03 03:48:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-03 03:49:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2006-11-03 03:50:00,1.6494,1.6497,1.6492,1.6494,136300000.0
2006-11-03 03:51:00,1.6495,1.6497,1.6492,1.6492,136300000.0
2006-11-03 03:52:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-11-03 03:54:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-11-03 03:55:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-03 03:56:00,1.6491,1.6493,1.649,1.6493,136300000.0
2006-11-03 03:58:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 04:00:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-03 04:01:00,1.649,1.6492,1.6489,1.6492,136300000.0
2006-11-03 04:02:00,1.649,1.6492,1.6489,1.6489,136300000.0
2006-11-03 04:03:00,1.6491,1.6491,1.6488,1.6489,136300000.0
2006-11-03 04:04:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-03 04:05:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-11-03 04:06:00,1.649,1.6491,1.6489,1.6491,136300000.0
2006-11-03 04:07:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 04:08:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2006-11-03 04:09:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 04:10:00,1.649,1.6494,1.649,1.6491,136300000.0
2006-11-03 04:11:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 04:13:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-03 04:15:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-11-03 04:16:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2006-11-03 04:17:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-11-03 04:18:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-11-03 04:19:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-11-03 04:20:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-03 04:21:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-03 04:25:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 04:27:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2006-11-03 04:28:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2006-11-03 04:29:00,1.6494,1.6495,1.6492,1.6493,136300000.0
2006-11-03 04:30:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-03 04:31:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2006-11-03 04:33:00,1.6492,1.6493,1.6491,1.6493,136300000.0
2006-11-03 04:34:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2006-11-03 04:35:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-03 04:36:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-03 04:37:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 04:38:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 04:39:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-03 04:40:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2006-11-03 04:41:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-03 04:42:00,1.649,1.6492,1.649,1.6491,136300000.0
2006-11-03 04:43:00,1.6493,1.6493,1.6491,1.6492,136300000.0
2006-11-03 04:44:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-03 04:45:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 04:47:00,1.649,1.649,1.649,1.649,136300000.0
2006-11-03 04:48:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-03 04:49:00,1.649,1.6491,1.6489,1.6491,136300000.0
2006-11-03 04:50:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 04:51:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2006-11-03 04:52:00,1.6491,1.6491,1.6489,1.6491,136300000.0
2006-11-03 04:53:00,1.6492,1.6493,1.6491,1.6493,136300000.0
2006-11-03 04:54:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 04:55:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 04:56:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-03 04:58:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-11-03 04:59:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2006-11-03 05:00:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-03 05:02:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-11-03 05:03:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-03 05:04:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-03 05:06:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-11-03 05:08:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-03 05:09:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-11-03 05:10:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-11-03 05:11:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 05:12:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-03 05:13:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-11-03 05:14:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-11-03 05:15:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-03 05:16:00,1.6494,1.6496,1.6494,1.6494,136300000.0
2006-11-03 05:17:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-11-03 05:18:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-11-03 05:21:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-11-03 05:22:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-11-03 05:23:00,1.6492,1.6492,1.649,1.6492,136300000.0
2006-11-03 05:24:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 05:26:00,1.6492,1.6493,1.6491,1.6491,136300000.0
2006-11-03 05:27:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-11-03 05:29:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-03 05:31:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-11-03 05:33:00,1.6491,1.6493,1.6491,1.6491,136300000.0
2006-11-03 05:34:00,1.6493,1.6494,1.649,1.649,136300000.0
2006-11-03 05:35:00,1.6491,1.6491,1.649,1.6491,136300000.0
2006-11-03 05:36:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-03 05:38:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-11-03 05:39:00,1.6492,1.6494,1.649,1.6492,136300000.0
2006-11-03 05:41:00,1.6491,1.6491,1.649,1.6491,136300000.0
2006-11-03 05:42:00,1.649,1.6494,1.649,1.6494,136300000.0
2006-11-03 05:43:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-03 05:44:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2006-11-03 05:45:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-11-03 05:47:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 05:49:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-03 05:50:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 05:51:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-03 05:58:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-03 05:59:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 06:00:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2006-11-03 06:01:00,1.6491,1.6491,1.6489,1.649,136300000.0
2006-11-03 06:04:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-11-03 06:05:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2006-11-03 06:06:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-03 06:07:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-03 06:08:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 06:09:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-03 06:10:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 06:14:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-11-03 06:16:00,1.6494,1.6494,1.6492,1.6494,136300000.0
2006-11-03 06:17:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-03 06:18:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-03 06:19:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 06:20:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 06:21:00,1.649,1.649,1.6489,1.649,136300000.0
2006-11-03 06:22:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-11-03 06:24:00,1.6488,1.649,1.6488,1.6489,136300000.0
2006-11-03 06:25:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-11-03 06:26:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-11-03 06:28:00,1.649,1.649,1.6489,1.649,136300000.0
2006-11-03 06:30:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-03 06:31:00,1.6489,1.649,1.6488,1.6488,136300000.0
2006-11-03 06:32:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-03 06:34:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2006-11-03 06:35:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2006-11-03 06:36:00,1.649,1.649,1.6488,1.649,136300000.0
2006-11-03 06:37:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 06:38:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 06:42:00,1.649,1.649,1.649,1.649,136300000.0
2006-11-03 06:43:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-03 06:44:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 06:45:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 06:46:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-03 06:47:00,1.649,1.6492,1.6489,1.6489,136300000.0
2006-11-03 06:48:00,1.6491,1.6492,1.6489,1.6489,136300000.0
2006-11-03 06:49:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-03 06:50:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 06:56:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 06:57:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-03 07:01:00,1.6491,1.6493,1.649,1.649,136300000.0
2006-11-03 07:02:00,1.6491,1.6491,1.649,1.6491,136300000.0
2006-11-03 07:03:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 07:04:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-03 07:05:00,1.649,1.6491,1.649,1.649,136300000.0
2006-11-03 07:07:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-03 07:08:00,1.6489,1.6491,1.6489,1.6489,136300000.0
2006-11-03 07:12:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-03 07:15:00,1.6491,1.6491,1.6488,1.6489,136300000.0
2006-11-03 07:16:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-03 07:17:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-03 07:18:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-03 07:19:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-03 07:20:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2006-11-03 07:23:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-03 07:24:00,1.649,1.649,1.6488,1.6489,136300000.0
2006-11-03 07:25:00,1.649,1.649,1.6488,1.6488,136300000.0
2006-11-03 07:28:00,1.6486,1.6488,1.6485,1.6485,136300000.0
2006-11-03 07:29:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-11-03 07:30:00,1.6485,1.6486,1.6482,1.6485,136300000.0
2006-11-03 07:31:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-03 07:32:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-11-03 07:33:00,1.6485,1.6487,1.6485,1.6486,136300000.0
2006-11-03 07:34:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2006-11-03 07:35:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-03 07:36:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-03 07:37:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2006-11-03 07:39:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-03 07:40:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-03 07:41:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-03 07:43:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2006-11-03 07:44:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2006-11-03 07:46:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-11-03 07:47:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-11-03 07:48:00,1.6484,1.6486,1.6483,1.6484,136300000.0
2006-11-03 07:49:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-11-03 07:50:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-11-03 07:52:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-03 07:53:00,1.6486,1.6488,1.6485,1.6485,136300000.0
2006-11-03 07:54:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-03 07:56:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-11-03 07:58:00,1.6491,1.6491,1.6489,1.6491,136300000.0
2006-11-03 08:00:00,1.649,1.649,1.6487,1.6488,136300000.0
2006-11-03 08:01:00,1.649,1.649,1.6488,1.649,136300000.0
2006-11-03 08:02:00,1.6491,1.6491,1.6488,1.6489,136300000.0
2006-11-03 08:03:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2006-11-03 08:05:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2006-11-03 08:06:00,1.6489,1.6489,1.6485,1.6485,136300000.0
2006-11-03 08:08:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-11-03 08:09:00,1.6483,1.6486,1.6483,1.6483,136300000.0
2006-11-03 08:10:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-03 08:11:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-03 08:12:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2006-11-03 08:13:00,1.6483,1.6487,1.6483,1.6486,136300000.0
2006-11-03 08:14:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2006-11-03 08:15:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-03 08:17:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-03 08:18:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2006-11-03 08:19:00,1.6486,1.6487,1.6483,1.6483,136300000.0
2006-11-03 08:20:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2006-11-03 08:21:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-03 08:24:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-03 08:25:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-03 08:27:00,1.6488,1.649,1.6485,1.6485,136300000.0
2006-11-03 08:28:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-03 08:29:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2006-11-03 08:30:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2006-11-03 08:31:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-03 08:33:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-03 08:34:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2006-11-03 08:35:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2006-11-03 08:36:00,1.6484,1.6484,1.6482,1.6484,136300000.0
2006-11-03 08:37:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2006-11-03 08:38:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2006-11-03 08:39:00,1.6483,1.6488,1.6483,1.6488,136300000.0
2006-11-03 08:40:00,1.6487,1.6489,1.6486,1.6486,136300000.0
2006-11-03 08:41:00,1.6487,1.6491,1.6487,1.649,136300000.0
2006-11-03 08:42:00,1.6489,1.6491,1.6488,1.6488,136300000.0
2006-11-03 08:43:00,1.6489,1.6493,1.6489,1.6493,136300000.0
2006-11-03 08:45:00,1.6492,1.6497,1.6492,1.6497,136300000.0
2006-11-03 08:46:00,1.6496,1.6499,1.6493,1.6496,136300000.0
2006-11-03 08:47:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2006-11-03 08:48:00,1.6493,1.6496,1.6493,1.6494,136300000.0
2006-11-03 08:49:00,1.6495,1.6502,1.6495,1.6502,136300000.0
2006-11-03 08:50:00,1.6501,1.6501,1.6497,1.6501,136300000.0
2006-11-03 08:51:00,1.65,1.6501,1.6497,1.6499,136300000.0
2006-11-03 08:52:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-11-03 08:53:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2006-11-03 08:54:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-03 08:55:00,1.6501,1.6502,1.6499,1.6501,136300000.0
2006-11-03 08:56:00,1.65,1.6501,1.6497,1.6498,136300000.0
2006-11-03 08:57:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2006-11-03 08:58:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-11-03 08:59:00,1.6492,1.6493,1.649,1.649,136300000.0
2006-11-03 09:00:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-03 09:01:00,1.649,1.6495,1.649,1.6495,136300000.0
2006-11-03 09:02:00,1.6496,1.6496,1.6488,1.6495,136300000.0
2006-11-03 09:03:00,1.6494,1.6495,1.6493,1.6495,136300000.0
2006-11-03 09:05:00,1.6493,1.6495,1.6492,1.6492,136300000.0
2006-11-03 09:06:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 09:07:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2006-11-03 09:08:00,1.6496,1.6496,1.6493,1.6496,136300000.0
2006-11-03 09:09:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-03 09:10:00,1.6496,1.6498,1.6495,1.6497,136300000.0
2006-11-03 09:11:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2006-11-03 09:12:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-11-03 09:13:00,1.6495,1.6496,1.6493,1.6493,136300000.0
2006-11-03 09:14:00,1.6495,1.6495,1.6492,1.6494,136300000.0
2006-11-03 09:15:00,1.6492,1.6493,1.6484,1.6484,136300000.0
2006-11-03 09:16:00,1.6483,1.6484,1.6478,1.6482,136300000.0
2006-11-03 09:17:00,1.6483,1.6485,1.6482,1.6482,136300000.0
2006-11-03 09:18:00,1.648,1.6483,1.6479,1.6481,136300000.0
2006-11-03 09:19:00,1.6483,1.6483,1.6471,1.6477,136300000.0
2006-11-03 09:20:00,1.6475,1.6479,1.6475,1.6479,136300000.0
2006-11-03 09:21:00,1.648,1.6481,1.6476,1.6476,136300000.0
2006-11-03 09:22:00,1.6475,1.648,1.6475,1.6479,136300000.0
2006-11-03 09:23:00,1.6477,1.648,1.6476,1.648,136300000.0
2006-11-03 09:24:00,1.6482,1.6484,1.6479,1.648,136300000.0
2006-11-03 09:25:00,1.6481,1.6482,1.648,1.648,136300000.0
2006-11-03 09:28:00,1.6479,1.6482,1.6479,1.6479,136300000.0
2006-11-03 09:29:00,1.648,1.6481,1.6477,1.6481,136300000.0
2006-11-03 09:30:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-11-03 09:31:00,1.6482,1.6484,1.648,1.6481,136300000.0
2006-11-03 09:32:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2006-11-03 09:34:00,1.6484,1.6484,1.6481,1.6483,136300000.0
2006-11-03 09:35:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-11-03 09:36:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2006-11-03 09:37:00,1.648,1.6484,1.648,1.6481,136300000.0
2006-11-03 09:38:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2006-11-03 09:39:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-03 09:41:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-03 09:42:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-11-03 09:43:00,1.6488,1.6491,1.6487,1.6487,136300000.0
2006-11-03 09:44:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-11-03 09:45:00,1.6488,1.6491,1.6488,1.6488,136300000.0
2006-11-03 09:46:00,1.649,1.649,1.6488,1.6488,136300000.0
2006-11-03 09:47:00,1.649,1.6492,1.6487,1.6492,136300000.0
2006-11-03 09:48:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-03 09:49:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2006-11-03 09:50:00,1.6489,1.6489,1.6485,1.6486,136300000.0
2006-11-03 09:52:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2006-11-03 09:53:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-03 09:54:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2006-11-03 09:55:00,1.6486,1.6486,1.6481,1.6482,136300000.0
2006-11-03 09:56:00,1.6481,1.6484,1.6481,1.6482,136300000.0
2006-11-03 09:59:00,1.6483,1.6483,1.648,1.6481,136300000.0
2006-11-03 10:00:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-11-03 10:01:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2006-11-03 10:02:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-03 10:03:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2006-11-03 10:04:00,1.6488,1.6488,1.6484,1.6485,136300000.0
2006-11-03 10:05:00,1.6486,1.6488,1.6484,1.6484,136300000.0
2006-11-03 10:06:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2006-11-03 10:07:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-11-03 10:08:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2006-11-03 10:10:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2006-11-03 10:11:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-03 10:12:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-11-03 10:14:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2006-11-03 10:15:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2006-11-03 10:17:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2006-11-03 10:18:00,1.6491,1.6491,1.6488,1.6489,136300000.0
2006-11-03 10:19:00,1.6491,1.6491,1.6487,1.6489,136300000.0
2006-11-03 10:20:00,1.6488,1.6491,1.6488,1.6488,136300000.0
2006-11-03 10:21:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2006-11-03 10:22:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2006-11-03 10:23:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2006-11-03 10:24:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2006-11-03 10:25:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-11-03 10:26:00,1.6487,1.6487,1.6483,1.6486,136300000.0
2006-11-03 10:27:00,1.6484,1.6486,1.6483,1.6484,136300000.0
2006-11-03 10:28:00,1.6486,1.6488,1.6484,1.6487,136300000.0
2006-11-03 10:29:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-11-03 10:30:00,1.6486,1.6487,1.6484,1.6486,136300000.0
2006-11-03 10:31:00,1.6487,1.6487,1.6484,1.6487,136300000.0
2006-11-03 10:32:00,1.6488,1.649,1.6487,1.6487,136300000.0
2006-11-03 10:33:00,1.6489,1.649,1.6487,1.649,136300000.0
2006-11-03 10:34:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2006-11-03 10:35:00,1.6491,1.6491,1.6488,1.649,136300000.0
2006-11-03 10:36:00,1.6486,1.6492,1.6486,1.6489,136300000.0
2006-11-03 10:37:00,1.6487,1.649,1.6487,1.6489,136300000.0
2006-11-03 10:38:00,1.649,1.6492,1.6487,1.6488,136300000.0
2006-11-03 10:39:00,1.6489,1.6491,1.6487,1.6487,136300000.0
2006-11-03 10:40:00,1.6488,1.6491,1.6485,1.6485,136300000.0
2006-11-03 10:41:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2006-11-03 10:42:00,1.6485,1.6485,1.6483,1.6485,136300000.0
2006-11-03 10:43:00,1.6486,1.6486,1.6482,1.6482,136300000.0
2006-11-03 10:44:00,1.6483,1.6484,1.6481,1.6482,136300000.0
2006-11-03 10:45:00,1.6484,1.6487,1.6484,1.6484,136300000.0
2006-11-03 10:46:00,1.6485,1.6486,1.6483,1.6485,136300000.0
2006-11-03 10:48:00,1.6484,1.6486,1.6483,1.6483,136300000.0
2006-11-03 10:49:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2006-11-03 10:51:00,1.6485,1.6486,1.6483,1.6483,136300000.0
2006-11-03 10:52:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2006-11-03 10:53:00,1.6486,1.6487,1.6485,1.6487,136300000.0
2006-11-03 10:54:00,1.6488,1.6491,1.6487,1.6487,136300000.0
2006-11-03 10:55:00,1.6486,1.6487,1.6486,1.6486,136300000.0
2006-11-03 10:56:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-11-03 10:57:00,1.6491,1.6495,1.6491,1.6493,136300000.0
2006-11-03 11:00:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2006-11-03 11:01:00,1.6494,1.6496,1.6494,1.6494,136300000.0
2006-11-03 11:02:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2006-11-03 11:03:00,1.6492,1.6495,1.6491,1.6493,136300000.0
2006-11-03 11:04:00,1.6495,1.6498,1.6493,1.6498,136300000.0
2006-11-03 11:05:00,1.6499,1.6499,1.6495,1.6495,136300000.0
2006-11-03 11:06:00,1.6497,1.6498,1.6494,1.6494,136300000.0
2006-11-03 11:07:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-11-03 11:08:00,1.6495,1.6495,1.6491,1.6493,136300000.0
2006-11-03 11:09:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-03 11:10:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2006-11-03 11:12:00,1.6492,1.6496,1.6491,1.6496,136300000.0
2006-11-03 11:13:00,1.6495,1.6502,1.6494,1.6496,136300000.0
2006-11-03 11:14:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-03 11:15:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-11-03 11:16:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-11-03 11:17:00,1.6496,1.6503,1.6495,1.6501,136300000.0
2006-11-03 11:18:00,1.65,1.6507,1.65,1.6506,136300000.0
2006-11-03 11:19:00,1.6505,1.6506,1.6498,1.6498,136300000.0
2006-11-03 11:20:00,1.6499,1.6502,1.6496,1.6497,136300000.0
2006-11-03 11:21:00,1.6499,1.65,1.6496,1.6496,136300000.0
2006-11-03 11:22:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2006-11-03 11:23:00,1.6499,1.6501,1.6497,1.65,136300000.0
2006-11-03 11:24:00,1.6501,1.6501,1.6499,1.65,136300000.0
2006-11-03 11:25:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-11-03 11:26:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-03 11:27:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2006-11-03 11:28:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2006-11-03 11:29:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-11-03 11:30:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-11-03 11:31:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-03 11:32:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-11-03 11:33:00,1.6497,1.6499,1.6494,1.6494,136300000.0
2006-11-03 11:34:00,1.6495,1.6496,1.6493,1.6495,136300000.0
2006-11-03 11:35:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-11-03 11:36:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-11-03 11:37:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-11-03 11:38:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-11-03 11:39:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-03 11:40:00,1.6494,1.6498,1.6494,1.6495,136300000.0
2006-11-03 11:41:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2006-11-03 11:42:00,1.6498,1.6498,1.6495,1.6496,136300000.0
2006-11-03 11:43:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2006-11-03 11:44:00,1.6496,1.6499,1.6496,1.6496,136300000.0
2006-11-03 11:45:00,1.6498,1.6498,1.6496,1.6498,136300000.0
2006-11-03 11:46:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-11-03 11:47:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-11-03 11:48:00,1.6498,1.65,1.6496,1.65,136300000.0
2006-11-03 11:49:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-03 11:50:00,1.6498,1.6504,1.6498,1.6503,136300000.0
2006-11-03 11:51:00,1.6504,1.6506,1.65,1.6504,136300000.0
2006-11-03 11:52:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-11-03 11:53:00,1.6505,1.651,1.6504,1.6508,136300000.0
2006-11-03 11:54:00,1.651,1.6511,1.651,1.651,136300000.0
2006-11-03 11:55:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-11-03 11:56:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-11-03 11:57:00,1.6507,1.6511,1.6507,1.6509,136300000.0
2006-11-03 11:58:00,1.651,1.6516,1.651,1.6512,136300000.0
2006-11-03 11:59:00,1.6513,1.6521,1.6512,1.6519,136300000.0
2006-11-03 12:00:00,1.652,1.6521,1.6515,1.6519,136300000.0
2006-11-03 12:01:00,1.6516,1.6523,1.6516,1.652,136300000.0
2006-11-03 12:02:00,1.6519,1.6528,1.6518,1.6528,136300000.0
2006-11-03 12:03:00,1.6526,1.6528,1.6523,1.6523,136300000.0
2006-11-03 12:04:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2006-11-03 12:05:00,1.6521,1.6522,1.6519,1.6519,136300000.0
2006-11-03 12:06:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2006-11-03 12:07:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2006-11-03 12:08:00,1.6517,1.6524,1.6515,1.6519,136300000.0
2006-11-03 12:09:00,1.6521,1.6523,1.6515,1.6516,136300000.0
2006-11-03 12:10:00,1.6518,1.6519,1.6516,1.6516,136300000.0
2006-11-03 12:11:00,1.6518,1.6523,1.6518,1.6521,136300000.0
2006-11-03 12:12:00,1.652,1.6523,1.6519,1.6523,136300000.0
2006-11-03 12:13:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-11-03 12:14:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-11-03 12:15:00,1.6523,1.6523,1.6521,1.6522,136300000.0
2006-11-03 12:16:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-11-03 12:19:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2006-11-03 12:20:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2006-11-03 12:21:00,1.6524,1.6527,1.6524,1.6526,136300000.0
2006-11-03 12:22:00,1.6527,1.6529,1.6526,1.6526,136300000.0
2006-11-03 12:23:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2006-11-03 12:24:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2006-11-03 12:25:00,1.6528,1.6529,1.6524,1.6525,136300000.0
2006-11-03 12:26:00,1.6524,1.6528,1.6523,1.6528,136300000.0
2006-11-03 12:27:00,1.6527,1.6529,1.6525,1.6528,136300000.0
2006-11-03 12:28:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2006-11-03 12:29:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-11-03 12:30:00,1.6527,1.6527,1.6521,1.6523,136300000.0
2006-11-03 12:31:00,1.6522,1.6527,1.652,1.6521,136300000.0
2006-11-03 12:32:00,1.6519,1.6521,1.6519,1.652,136300000.0
2006-11-03 12:33:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-11-03 12:34:00,1.6519,1.652,1.6517,1.6517,136300000.0
2006-11-03 12:35:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2006-11-03 12:36:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2006-11-03 12:37:00,1.6518,1.6518,1.6512,1.6514,136300000.0
2006-11-03 12:38:00,1.6516,1.6516,1.6513,1.6514,136300000.0
2006-11-03 12:39:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-11-03 12:40:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2006-11-03 12:41:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-11-03 12:42:00,1.6516,1.6518,1.6513,1.6513,136300000.0
2006-11-03 12:43:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2006-11-03 12:44:00,1.6513,1.6517,1.6511,1.6516,136300000.0
2006-11-03 12:45:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2006-11-03 12:46:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-11-03 12:47:00,1.6514,1.652,1.6514,1.652,136300000.0
2006-11-03 12:48:00,1.6519,1.652,1.6511,1.6511,136300000.0
2006-11-03 12:49:00,1.6512,1.6513,1.651,1.6511,136300000.0
2006-11-03 12:50:00,1.651,1.6516,1.651,1.6514,136300000.0
2006-11-03 12:51:00,1.6513,1.6516,1.6512,1.6516,136300000.0
2006-11-03 12:53:00,1.6514,1.6514,1.6511,1.6514,136300000.0
2006-11-03 12:57:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-11-03 12:58:00,1.6512,1.6515,1.6512,1.6514,136300000.0
2006-11-03 12:59:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-11-03 13:00:00,1.6512,1.6514,1.6508,1.6509,136300000.0
2006-11-03 13:01:00,1.651,1.651,1.6505,1.6506,136300000.0
2006-11-03 13:02:00,1.6507,1.6512,1.6504,1.6512,136300000.0
2006-11-03 13:03:00,1.6511,1.6511,1.6509,1.6511,136300000.0
2006-11-03 13:04:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-11-03 13:05:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-11-03 13:06:00,1.651,1.6519,1.651,1.6519,136300000.0
2006-11-03 13:07:00,1.6517,1.6519,1.6513,1.6518,136300000.0
2006-11-03 13:08:00,1.6517,1.6521,1.6513,1.6513,136300000.0
2006-11-03 13:09:00,1.6512,1.6513,1.6509,1.6512,136300000.0
2006-11-03 13:10:00,1.651,1.6514,1.651,1.6512,136300000.0
2006-11-03 13:11:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-11-03 13:12:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-03 13:13:00,1.651,1.651,1.6508,1.6509,136300000.0
2006-11-03 13:14:00,1.6511,1.6511,1.6508,1.6509,136300000.0
2006-11-03 13:15:00,1.6511,1.6512,1.6508,1.6512,136300000.0
2006-11-03 13:16:00,1.6513,1.6515,1.6512,1.6515,136300000.0
2006-11-03 13:17:00,1.6514,1.6519,1.6514,1.6518,136300000.0
2006-11-03 13:18:00,1.6519,1.6522,1.6519,1.6519,136300000.0
2006-11-03 13:19:00,1.652,1.6521,1.6519,1.6521,136300000.0
2006-11-03 13:20:00,1.6523,1.6528,1.6523,1.6528,136300000.0
2006-11-03 13:21:00,1.6527,1.6527,1.6522,1.6523,136300000.0
2006-11-03 13:22:00,1.6522,1.6526,1.6518,1.652,136300000.0
2006-11-03 13:23:00,1.6521,1.6523,1.6519,1.6523,136300000.0
2006-11-03 13:24:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-11-03 13:25:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2006-11-03 13:27:00,1.6522,1.6523,1.652,1.652,136300000.0
2006-11-03 13:29:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-11-03 13:31:00,1.6519,1.652,1.6517,1.6519,136300000.0
2006-11-03 13:32:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-11-03 13:33:00,1.6517,1.6522,1.6517,1.6522,136300000.0
2006-11-03 13:34:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2006-11-03 13:35:00,1.6519,1.6522,1.6517,1.6521,136300000.0
2006-11-03 13:36:00,1.6522,1.6522,1.6519,1.6521,136300000.0
2006-11-03 13:37:00,1.652,1.6521,1.6519,1.6519,136300000.0
2006-11-03 13:38:00,1.652,1.6521,1.6516,1.6518,136300000.0
2006-11-03 13:39:00,1.6517,1.652,1.6517,1.6518,136300000.0
2006-11-03 13:40:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2006-11-03 13:41:00,1.6516,1.6516,1.6513,1.6515,136300000.0
2006-11-03 13:42:00,1.6513,1.6518,1.6513,1.6518,136300000.0
2006-11-03 13:43:00,1.652,1.6522,1.652,1.652,136300000.0
2006-11-03 13:44:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2006-11-03 13:45:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-11-03 13:46:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-11-03 13:47:00,1.652,1.6522,1.652,1.652,136300000.0
2006-11-03 13:48:00,1.6518,1.6522,1.6518,1.6522,136300000.0
2006-11-03 13:49:00,1.652,1.6522,1.6518,1.6522,136300000.0
2006-11-03 13:50:00,1.6523,1.6523,1.652,1.6522,136300000.0
2006-11-03 13:51:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2006-11-03 13:52:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-11-03 13:53:00,1.6522,1.6522,1.652,1.6522,136300000.0
2006-11-03 13:55:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-11-03 13:56:00,1.6524,1.6526,1.6521,1.6524,136300000.0
2006-11-03 13:57:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2006-11-03 13:58:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2006-11-03 13:59:00,1.6524,1.6528,1.6522,1.6526,136300000.0
2006-11-03 14:00:00,1.6527,1.6531,1.6525,1.6531,136300000.0
2006-11-03 14:01:00,1.6529,1.6529,1.6525,1.6527,136300000.0
2006-11-03 14:02:00,1.6526,1.6527,1.6524,1.6524,136300000.0
2006-11-03 14:03:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2006-11-03 14:04:00,1.6523,1.6527,1.6523,1.6526,136300000.0
2006-11-03 14:05:00,1.6524,1.6526,1.6522,1.6523,136300000.0
2006-11-03 14:06:00,1.6525,1.6527,1.6524,1.6525,136300000.0
2006-11-03 14:07:00,1.6527,1.6528,1.6525,1.6525,136300000.0
2006-11-03 14:08:00,1.6526,1.6536,1.6525,1.653,136300000.0
2006-11-03 14:09:00,1.6529,1.6537,1.6526,1.6537,136300000.0
2006-11-03 14:10:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2006-11-03 14:11:00,1.6539,1.6539,1.653,1.6533,136300000.0
2006-11-03 14:12:00,1.6532,1.6533,1.6528,1.6531,136300000.0
2006-11-03 14:13:00,1.653,1.653,1.6517,1.6517,136300000.0
2006-11-03 14:14:00,1.652,1.6522,1.6518,1.6522,136300000.0
2006-11-03 14:15:00,1.652,1.6522,1.6507,1.6507,136300000.0
2006-11-03 14:16:00,1.6508,1.6515,1.6506,1.6512,136300000.0
2006-11-03 14:17:00,1.6511,1.6515,1.651,1.6515,136300000.0
2006-11-03 14:18:00,1.6514,1.6516,1.6511,1.6515,136300000.0
2006-11-03 14:19:00,1.6516,1.6519,1.6513,1.6516,136300000.0
2006-11-03 14:20:00,1.6514,1.6516,1.651,1.6512,136300000.0
2006-11-03 14:21:00,1.6513,1.6515,1.6512,1.6512,136300000.0
2006-11-03 14:22:00,1.6513,1.6526,1.6513,1.6521,136300000.0
2006-11-03 14:23:00,1.6519,1.6523,1.6514,1.6518,136300000.0
2006-11-03 14:24:00,1.6516,1.6527,1.6516,1.6524,136300000.0
2006-11-03 14:25:00,1.6523,1.6525,1.6521,1.6525,136300000.0
2006-11-03 14:26:00,1.6522,1.6526,1.6521,1.6526,136300000.0
2006-11-03 14:27:00,1.6527,1.653,1.6524,1.6524,136300000.0
2006-11-03 14:28:00,1.6525,1.6527,1.6522,1.6525,136300000.0
2006-11-03 14:29:00,1.6524,1.6531,1.652,1.6529,136300000.0
2006-11-03 14:30:00,1.6531,1.6554,1.6524,1.6541,136300000.0
2006-11-03 14:31:00,1.6529,1.6534,1.6501,1.6507,136300000.0
2006-11-03 14:32:00,1.6503,1.6511,1.6495,1.6496,136300000.0
2006-11-03 14:33:00,1.6495,1.6512,1.6485,1.6504,136300000.0
2006-11-03 14:34:00,1.6505,1.651,1.6495,1.6506,136300000.0
2006-11-03 14:35:00,1.6507,1.6507,1.6497,1.6506,136300000.0
2006-11-03 14:36:00,1.6503,1.6516,1.6503,1.6514,136300000.0
2006-11-03 14:37:00,1.6512,1.6524,1.651,1.652,136300000.0
2006-11-03 14:38:00,1.6519,1.6521,1.6509,1.6513,136300000.0
2006-11-03 14:39:00,1.6514,1.6519,1.6506,1.6507,136300000.0
2006-11-03 14:40:00,1.6506,1.6513,1.6501,1.6503,136300000.0
2006-11-03 14:41:00,1.6501,1.6509,1.6499,1.6502,136300000.0
2006-11-03 14:42:00,1.6506,1.6509,1.65,1.6501,136300000.0
2006-11-03 14:43:00,1.6502,1.6511,1.6501,1.6506,136300000.0
2006-11-03 14:44:00,1.6507,1.651,1.65,1.6502,136300000.0
2006-11-03 14:45:00,1.6501,1.6505,1.6498,1.6501,136300000.0
2006-11-03 14:46:00,1.6499,1.6504,1.6497,1.6502,136300000.0
2006-11-03 14:47:00,1.6501,1.6502,1.6494,1.6495,136300000.0
2006-11-03 14:48:00,1.6493,1.6504,1.6493,1.6504,136300000.0
2006-11-03 14:49:00,1.6502,1.6505,1.6499,1.6502,136300000.0
2006-11-03 14:50:00,1.6504,1.6506,1.6495,1.6496,136300000.0
2006-11-03 14:51:00,1.6499,1.65,1.6492,1.6498,136300000.0
2006-11-03 14:52:00,1.6496,1.6501,1.6493,1.6501,136300000.0
2006-11-03 14:53:00,1.65,1.6501,1.6493,1.65,136300000.0
2006-11-03 14:54:00,1.6499,1.65,1.6494,1.6499,136300000.0
2006-11-03 14:55:00,1.65,1.65,1.6489,1.6491,136300000.0
2006-11-03 14:56:00,1.6492,1.65,1.6492,1.65,136300000.0
2006-11-03 14:57:00,1.6499,1.65,1.6491,1.6491,136300000.0
2006-11-03 14:58:00,1.6489,1.6497,1.6489,1.6496,136300000.0
2006-11-03 14:59:00,1.6495,1.6497,1.649,1.6494,136300000.0
2006-11-03 15:00:00,1.6493,1.6498,1.6492,1.6497,136300000.0
2006-11-03 15:01:00,1.6496,1.6502,1.6494,1.65,136300000.0
2006-11-03 15:02:00,1.6501,1.6504,1.6498,1.6503,136300000.0
2006-11-03 15:03:00,1.6502,1.6503,1.6497,1.6498,136300000.0
2006-11-03 15:04:00,1.6497,1.6507,1.6497,1.6501,136300000.0
2006-11-03 15:05:00,1.6502,1.6506,1.65,1.6502,136300000.0
2006-11-03 15:06:00,1.65,1.65,1.6494,1.6497,136300000.0
2006-11-03 15:07:00,1.6498,1.65,1.6497,1.6499,136300000.0
2006-11-03 15:08:00,1.6497,1.6501,1.6496,1.65,136300000.0
2006-11-03 15:09:00,1.6501,1.6502,1.6495,1.6495,136300000.0
2006-11-03 15:10:00,1.6497,1.65,1.6494,1.6496,136300000.0
2006-11-03 15:11:00,1.6498,1.6502,1.6494,1.6494,136300000.0
2006-11-03 15:12:00,1.6496,1.65,1.6493,1.6499,136300000.0
2006-11-03 15:13:00,1.65,1.6504,1.65,1.6502,136300000.0
2006-11-03 15:14:00,1.6501,1.6509,1.65,1.6503,136300000.0
2006-11-03 15:15:00,1.6504,1.6504,1.6496,1.6497,136300000.0
2006-11-03 15:16:00,1.6494,1.6499,1.6494,1.6498,136300000.0
2006-11-03 15:17:00,1.6499,1.65,1.6496,1.6496,136300000.0
2006-11-03 15:18:00,1.6498,1.6498,1.6491,1.6491,136300000.0
2006-11-03 15:19:00,1.6493,1.65,1.6492,1.6496,136300000.0
2006-11-03 15:20:00,1.6497,1.6498,1.6492,1.6497,136300000.0
2006-11-03 15:21:00,1.6495,1.6499,1.6493,1.6495,136300000.0
2006-11-03 15:22:00,1.6496,1.6496,1.6491,1.6494,136300000.0
2006-11-03 15:23:00,1.6493,1.6495,1.6489,1.649,136300000.0
2006-11-03 15:24:00,1.6491,1.6494,1.6488,1.6494,136300000.0
2006-11-03 15:25:00,1.6496,1.6496,1.6491,1.6493,136300000.0
2006-11-03 15:26:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-11-03 15:27:00,1.6496,1.65,1.6496,1.6499,136300000.0
2006-11-03 15:28:00,1.6498,1.6504,1.6496,1.6498,136300000.0
2006-11-03 15:29:00,1.6497,1.6502,1.6494,1.6502,136300000.0
2006-11-03 15:30:00,1.65,1.6502,1.6497,1.65,136300000.0
2006-11-03 15:31:00,1.6502,1.6502,1.6494,1.6498,136300000.0
2006-11-03 15:32:00,1.65,1.65,1.6492,1.6498,136300000.0
2006-11-03 15:33:00,1.6497,1.65,1.6494,1.6496,136300000.0
2006-11-03 15:34:00,1.6491,1.65,1.6491,1.6496,136300000.0
2006-11-03 15:35:00,1.6498,1.6499,1.6495,1.6496,136300000.0
2006-11-03 15:36:00,1.6497,1.6498,1.6494,1.6495,136300000.0
2006-11-03 15:37:00,1.6497,1.6499,1.6494,1.6499,136300000.0
2006-11-03 15:38:00,1.65,1.6504,1.6497,1.6501,136300000.0
2006-11-03 15:39:00,1.65,1.6507,1.6497,1.6504,136300000.0
2006-11-03 15:40:00,1.6503,1.6503,1.6499,1.6499,136300000.0
2006-11-03 15:41:00,1.6497,1.6501,1.6495,1.6496,136300000.0
2006-11-03 15:42:00,1.6497,1.6501,1.6495,1.6498,136300000.0
2006-11-03 15:43:00,1.6497,1.6503,1.6497,1.6499,136300000.0
2006-11-03 15:44:00,1.6498,1.6503,1.6498,1.6501,136300000.0
2006-11-03 15:45:00,1.6502,1.6504,1.6499,1.6504,136300000.0
2006-11-03 15:46:00,1.6503,1.6503,1.6498,1.6499,136300000.0
2006-11-03 15:47:00,1.65,1.65,1.6495,1.6499,136300000.0
2006-11-03 15:48:00,1.6497,1.65,1.6495,1.6499,136300000.0
2006-11-03 15:49:00,1.6498,1.65,1.6498,1.6499,136300000.0
2006-11-03 15:50:00,1.6501,1.6503,1.6498,1.65,136300000.0
2006-11-03 15:51:00,1.6501,1.6504,1.6499,1.6501,136300000.0
2006-11-03 15:52:00,1.65,1.6501,1.6498,1.6499,136300000.0
2006-11-03 15:53:00,1.6498,1.6504,1.6498,1.6501,136300000.0
2006-11-03 15:54:00,1.6504,1.6504,1.6497,1.6499,136300000.0
2006-11-03 15:55:00,1.6498,1.6501,1.6498,1.65,136300000.0
2006-11-03 15:56:00,1.6499,1.6504,1.6498,1.6502,136300000.0
2006-11-03 15:57:00,1.6501,1.6504,1.65,1.6501,136300000.0
2006-11-03 15:58:00,1.6502,1.6504,1.6499,1.6501,136300000.0
2006-11-03 15:59:00,1.6502,1.6504,1.6497,1.6499,136300000.0
2006-11-03 16:00:00,1.6501,1.6508,1.6484,1.6496,136300000.0
2006-11-03 16:01:00,1.6494,1.6496,1.6484,1.6491,136300000.0
2006-11-03 16:02:00,1.6487,1.6492,1.6484,1.6485,136300000.0
2006-11-03 16:03:00,1.6487,1.65,1.6487,1.6494,136300000.0
2006-11-03 16:04:00,1.6495,1.6498,1.649,1.649,136300000.0
2006-11-03 16:05:00,1.6488,1.6497,1.6488,1.6493,136300000.0
2006-11-03 16:06:00,1.6491,1.6497,1.6491,1.6491,136300000.0
2006-11-03 16:07:00,1.6493,1.6498,1.6492,1.6495,136300000.0
2006-11-03 16:08:00,1.6496,1.6498,1.6492,1.6492,136300000.0
2006-11-03 16:09:00,1.6491,1.6497,1.6491,1.6497,136300000.0
2006-11-03 16:10:00,1.6495,1.6499,1.6494,1.6496,136300000.0
2006-11-03 16:11:00,1.6495,1.6499,1.6493,1.6497,136300000.0
2006-11-03 16:12:00,1.6495,1.6498,1.6494,1.6496,136300000.0
2006-11-03 16:13:00,1.6495,1.6499,1.6493,1.6495,136300000.0
2006-11-03 16:14:00,1.6493,1.6498,1.6493,1.6495,136300000.0
2006-11-03 16:15:00,1.6496,1.6498,1.6492,1.6494,136300000.0
2006-11-03 16:16:00,1.6493,1.6495,1.6491,1.6492,136300000.0
2006-11-03 16:17:00,1.6491,1.6494,1.6489,1.649,136300000.0
2006-11-03 16:18:00,1.6491,1.6493,1.649,1.6493,136300000.0
2006-11-03 16:19:00,1.6494,1.6495,1.649,1.6495,136300000.0
2006-11-03 16:20:00,1.6493,1.6495,1.649,1.6493,136300000.0
2006-11-03 16:21:00,1.6494,1.6496,1.649,1.6494,136300000.0
2006-11-03 16:22:00,1.6495,1.6495,1.6491,1.6492,136300000.0
2006-11-03 16:23:00,1.6493,1.6496,1.649,1.6492,136300000.0
2006-11-03 16:24:00,1.6493,1.6494,1.6489,1.6489,136300000.0
2006-11-03 16:25:00,1.6491,1.6492,1.6488,1.6491,136300000.0
2006-11-03 16:26:00,1.6493,1.6493,1.6488,1.649,136300000.0
2006-11-03 16:27:00,1.6491,1.6492,1.6486,1.6491,136300000.0
2006-11-03 16:28:00,1.6493,1.6494,1.6489,1.6491,136300000.0
2006-11-03 16:29:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-11-03 16:30:00,1.6493,1.6495,1.6491,1.6492,136300000.0
2006-11-03 16:31:00,1.6491,1.6492,1.6489,1.6491,136300000.0
2006-11-03 16:32:00,1.6488,1.6492,1.6488,1.649,136300000.0
2006-11-03 16:33:00,1.6492,1.6492,1.6487,1.6488,136300000.0
2006-11-03 16:34:00,1.6489,1.6489,1.6485,1.6485,136300000.0
2006-11-03 16:35:00,1.6487,1.649,1.6485,1.6488,136300000.0
2006-11-03 16:36:00,1.649,1.649,1.6488,1.6488,136300000.0
2006-11-03 16:37:00,1.6486,1.6487,1.6485,1.6485,136300000.0
2006-11-03 16:38:00,1.6487,1.6488,1.6486,1.6488,136300000.0
2006-11-03 16:39:00,1.6487,1.649,1.6487,1.6489,136300000.0
2006-11-03 16:40:00,1.649,1.6492,1.6489,1.6489,136300000.0
2006-11-03 16:41:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2006-11-03 16:42:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2006-11-03 16:43:00,1.6489,1.649,1.6486,1.6488,136300000.0
2006-11-03 16:44:00,1.6489,1.649,1.6487,1.6488,136300000.0
2006-11-03 16:45:00,1.6486,1.6493,1.6486,1.6491,136300000.0
2006-11-03 16:46:00,1.649,1.6493,1.6488,1.6492,136300000.0
2006-11-03 16:47:00,1.6493,1.6495,1.6489,1.6493,136300000.0
2006-11-03 16:48:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2006-11-03 16:49:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-03 16:50:00,1.6489,1.6491,1.6484,1.6488,136300000.0
2006-11-03 16:51:00,1.6489,1.6491,1.6488,1.6491,136300000.0
2006-11-03 16:52:00,1.649,1.649,1.6487,1.6488,136300000.0
2006-11-03 16:53:00,1.6487,1.6494,1.6487,1.6491,136300000.0
2006-11-03 16:54:00,1.6493,1.6497,1.6491,1.6492,136300000.0
2006-11-03 16:55:00,1.6491,1.6494,1.649,1.649,136300000.0
2006-11-03 16:56:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2006-11-03 16:57:00,1.6493,1.6494,1.6491,1.6493,136300000.0
2006-11-03 16:58:00,1.6492,1.65,1.6492,1.65,136300000.0
2006-11-03 16:59:00,1.6499,1.6504,1.6497,1.6503,136300000.0
2006-11-03 17:00:00,1.6502,1.6507,1.6499,1.6501,136300000.0
2006-11-03 17:01:00,1.6503,1.6506,1.6498,1.65,136300000.0
2006-11-03 17:02:00,1.6501,1.6504,1.65,1.6502,136300000.0
2006-11-03 17:03:00,1.6504,1.6504,1.6498,1.6499,136300000.0
2006-11-03 17:04:00,1.6501,1.6507,1.6499,1.6505,136300000.0
2006-11-03 17:05:00,1.6506,1.6508,1.6501,1.6504,136300000.0
2006-11-03 17:06:00,1.6505,1.6505,1.65,1.6501,136300000.0
2006-11-03 17:07:00,1.6502,1.6505,1.6502,1.6503,136300000.0
2006-11-03 17:08:00,1.6501,1.6504,1.6499,1.6499,136300000.0
2006-11-03 17:09:00,1.6501,1.6503,1.6496,1.6498,136300000.0
2006-11-03 17:10:00,1.6499,1.6502,1.6499,1.65,136300000.0
2006-11-03 17:11:00,1.6499,1.6501,1.6496,1.6497,136300000.0
2006-11-03 17:12:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-11-03 17:13:00,1.6502,1.6503,1.6498,1.6498,136300000.0
2006-11-03 17:14:00,1.6499,1.65,1.6497,1.6497,136300000.0
2006-11-03 17:15:00,1.6496,1.6498,1.6495,1.6497,136300000.0
2006-11-03 17:16:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2006-11-03 17:17:00,1.6493,1.6494,1.6491,1.6494,136300000.0
2006-11-03 17:18:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2006-11-03 17:19:00,1.6492,1.6493,1.6491,1.6493,136300000.0
2006-11-03 17:20:00,1.6492,1.6498,1.6491,1.6496,136300000.0
2006-11-03 17:21:00,1.6497,1.6499,1.6493,1.6498,136300000.0
2006-11-03 17:22:00,1.6496,1.65,1.6496,1.6498,136300000.0
2006-11-03 17:23:00,1.65,1.65,1.6495,1.6496,136300000.0
2006-11-03 17:24:00,1.6497,1.6497,1.6493,1.6495,136300000.0
2006-11-03 17:25:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-03 17:26:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2006-11-03 17:27:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2006-11-03 17:28:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2006-11-03 17:29:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-03 17:30:00,1.6495,1.6497,1.6493,1.6497,136300000.0
2006-11-03 17:31:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2006-11-03 17:32:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-03 17:33:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-11-03 17:34:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-11-03 17:35:00,1.65,1.6503,1.65,1.65,136300000.0
2006-11-03 17:36:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-03 17:37:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-11-03 17:38:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-11-03 17:39:00,1.6503,1.6503,1.6499,1.65,136300000.0
2006-11-03 17:40:00,1.6499,1.6499,1.6496,1.6497,136300000.0
2006-11-03 17:41:00,1.6499,1.6499,1.6495,1.6495,136300000.0
2006-11-03 17:42:00,1.6497,1.6497,1.6493,1.6493,136300000.0
2006-11-03 17:43:00,1.6492,1.6501,1.6492,1.6501,136300000.0
2006-11-03 17:44:00,1.6502,1.6502,1.6499,1.6501,136300000.0
2006-11-03 17:45:00,1.65,1.6501,1.65,1.65,136300000.0
2006-11-03 17:46:00,1.6501,1.6503,1.65,1.6502,136300000.0
2006-11-03 17:47:00,1.6503,1.6503,1.6498,1.6501,136300000.0
2006-11-03 17:48:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2006-11-03 17:49:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2006-11-03 17:50:00,1.65,1.6504,1.65,1.6504,136300000.0
2006-11-03 17:51:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-03 17:52:00,1.65,1.6501,1.6498,1.6498,136300000.0
2006-11-03 17:53:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-11-03 17:54:00,1.6498,1.6499,1.6495,1.6496,136300000.0
2006-11-03 17:55:00,1.6495,1.6498,1.6493,1.6495,136300000.0
2006-11-03 17:56:00,1.6496,1.6497,1.6493,1.6494,136300000.0
2006-11-03 17:57:00,1.6495,1.6498,1.6493,1.6496,136300000.0
2006-11-03 17:58:00,1.6495,1.6496,1.6493,1.6496,136300000.0
2006-11-03 17:59:00,1.6495,1.6497,1.6494,1.6496,136300000.0
2006-11-03 18:00:00,1.6495,1.6498,1.6494,1.6496,136300000.0
2006-11-03 18:01:00,1.6497,1.6498,1.6495,1.6498,136300000.0
2006-11-03 18:02:00,1.6499,1.65,1.6496,1.6496,136300000.0
2006-11-03 18:03:00,1.6497,1.6499,1.6494,1.6494,136300000.0
2006-11-03 18:04:00,1.6498,1.6498,1.6495,1.6497,136300000.0
2006-11-03 18:05:00,1.6495,1.6499,1.6495,1.6495,136300000.0
2006-11-03 18:06:00,1.6496,1.6496,1.6491,1.6492,136300000.0
2006-11-03 18:07:00,1.6489,1.6492,1.6489,1.6489,136300000.0
2006-11-03 18:08:00,1.649,1.6499,1.6489,1.6495,136300000.0
2006-11-03 18:09:00,1.6493,1.6495,1.6492,1.6495,136300000.0
2006-11-03 18:10:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-11-03 18:11:00,1.6495,1.6496,1.649,1.649,136300000.0
2006-11-03 18:12:00,1.6491,1.6497,1.6491,1.6496,136300000.0
2006-11-03 18:13:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-11-03 18:14:00,1.649,1.6495,1.649,1.6495,136300000.0
2006-11-03 18:15:00,1.6493,1.6495,1.6492,1.6492,136300000.0
2006-11-03 18:16:00,1.6491,1.6496,1.6489,1.6496,136300000.0
2006-11-03 18:17:00,1.6494,1.6499,1.6493,1.6494,136300000.0
2006-11-03 18:18:00,1.6495,1.6502,1.6495,1.6502,136300000.0
2006-11-03 18:19:00,1.6501,1.6505,1.6499,1.65,136300000.0
2006-11-03 18:20:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2006-11-03 18:21:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-03 18:22:00,1.6495,1.6498,1.6495,1.6496,136300000.0
2006-11-03 18:23:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-11-03 18:24:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-11-03 18:25:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2006-11-03 18:26:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2006-11-03 18:27:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-03 18:28:00,1.6498,1.6501,1.6498,1.65,136300000.0
2006-11-03 18:29:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2006-11-03 18:31:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2006-11-03 18:32:00,1.6498,1.65,1.6498,1.6499,136300000.0
2006-11-03 18:33:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-11-03 18:34:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-03 18:35:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-11-03 18:36:00,1.6501,1.6502,1.6498,1.65,136300000.0
2006-11-03 18:37:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-11-03 18:38:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-11-03 18:39:00,1.6504,1.6504,1.6499,1.6499,136300000.0
2006-11-03 18:40:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2006-11-03 18:41:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-03 18:42:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-11-03 18:43:00,1.6502,1.6503,1.6501,1.6503,136300000.0
2006-11-03 18:44:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-11-03 18:45:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2006-11-03 18:46:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-03 18:47:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-03 18:48:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-03 18:49:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2006-11-03 18:50:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-03 18:52:00,1.6505,1.6507,1.6505,1.6505,136300000.0
2006-11-03 18:53:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-11-03 18:54:00,1.6507,1.6507,1.6505,1.6507,136300000.0
2006-11-03 18:55:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-11-03 18:56:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-11-03 18:57:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-03 18:58:00,1.6501,1.6504,1.6501,1.6503,136300000.0
2006-11-03 18:59:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2006-11-03 19:00:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-03 19:01:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-03 19:02:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-03 19:03:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-03 19:04:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-03 19:05:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-11-03 19:06:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-11-03 19:07:00,1.6506,1.6506,1.6501,1.6501,136300000.0
2006-11-03 19:08:00,1.6498,1.65,1.6498,1.6498,136300000.0
2006-11-03 19:09:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-03 19:10:00,1.6498,1.65,1.6497,1.6498,136300000.0
2006-11-03 19:11:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-03 19:12:00,1.6497,1.6497,1.6494,1.6496,136300000.0
2006-11-03 19:14:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-03 19:15:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-03 19:18:00,1.6496,1.6501,1.6496,1.6501,136300000.0
2006-11-03 19:19:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2006-11-03 19:20:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-03 19:21:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-03 19:22:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-03 19:24:00,1.6502,1.6504,1.6501,1.6501,136300000.0
2006-11-03 19:25:00,1.6503,1.6503,1.6501,1.6503,136300000.0
2006-11-03 19:26:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-03 19:28:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-11-03 19:29:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-03 19:30:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-11-03 19:31:00,1.65,1.6503,1.65,1.6503,136300000.0
2006-11-03 19:33:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-03 19:34:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-11-03 19:35:00,1.6501,1.6503,1.6499,1.6499,136300000.0
2006-11-03 19:36:00,1.65,1.65,1.65,1.65,136300000.0
2006-11-03 19:38:00,1.6502,1.6506,1.6502,1.6504,136300000.0
2006-11-03 19:39:00,1.6502,1.6504,1.65,1.6502,136300000.0
2006-11-03 19:40:00,1.6504,1.6504,1.6502,1.6504,136300000.0
2006-11-03 19:41:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2006-11-03 19:42:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-11-03 19:43:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2006-11-03 19:45:00,1.6507,1.651,1.6507,1.6509,136300000.0
2006-11-03 19:46:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-11-03 19:47:00,1.6509,1.6509,1.6506,1.6507,136300000.0
2006-11-03 19:48:00,1.6509,1.651,1.6508,1.651,136300000.0
2006-11-03 19:49:00,1.6508,1.6511,1.6508,1.651,136300000.0
2006-11-03 19:50:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-03 19:51:00,1.6509,1.6511,1.6508,1.6511,136300000.0
2006-11-03 19:52:00,1.6512,1.6513,1.6511,1.6511,136300000.0
2006-11-03 19:53:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2006-11-03 19:54:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-11-03 19:55:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2006-11-03 19:56:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2006-11-03 19:57:00,1.6513,1.6514,1.6512,1.6513,136300000.0
2006-11-03 19:58:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-11-03 20:00:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-11-03 20:01:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2006-11-03 20:02:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2006-11-03 20:03:00,1.651,1.651,1.6505,1.6508,136300000.0
2006-11-03 20:04:00,1.6506,1.6508,1.6505,1.6507,136300000.0
2006-11-03 20:05:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-03 20:06:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2006-11-03 20:07:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-11-03 20:08:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-11-03 20:09:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-03 20:10:00,1.6506,1.6511,1.6506,1.6508,136300000.0
2006-11-03 20:11:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-11-03 20:15:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-11-03 20:16:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2006-11-03 20:17:00,1.6509,1.651,1.6508,1.651,136300000.0
2006-11-03 20:18:00,1.6508,1.6513,1.6508,1.6513,136300000.0
2006-11-03 20:19:00,1.6512,1.6514,1.6511,1.6511,136300000.0
2006-11-03 20:21:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2006-11-03 20:22:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-11-03 20:24:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-03 20:25:00,1.6509,1.6511,1.6508,1.6511,136300000.0
2006-11-03 20:26:00,1.6512,1.6515,1.6512,1.6513,136300000.0
2006-11-03 20:27:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-11-03 20:28:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-11-03 20:29:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-11-03 20:30:00,1.6515,1.6516,1.6513,1.6516,136300000.0
2006-11-03 20:31:00,1.6515,1.6516,1.6514,1.6515,136300000.0
2006-11-03 20:32:00,1.6516,1.6516,1.6512,1.6514,136300000.0
2006-11-03 20:33:00,1.6512,1.6514,1.6509,1.651,136300000.0
2006-11-03 20:34:00,1.6509,1.6511,1.6508,1.651,136300000.0
2006-11-03 20:35:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-11-03 20:36:00,1.6511,1.6512,1.6509,1.6509,136300000.0
2006-11-03 20:37:00,1.651,1.6511,1.6509,1.6509,136300000.0
2006-11-03 20:38:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-03 20:39:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-11-03 20:40:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-11-03 20:41:00,1.6511,1.6512,1.6509,1.6509,136300000.0
2006-11-03 20:42:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-11-03 20:43:00,1.6509,1.6511,1.6509,1.6509,136300000.0
2006-11-03 20:44:00,1.651,1.6511,1.6507,1.6508,136300000.0
2006-11-03 20:45:00,1.6507,1.6509,1.6506,1.6508,136300000.0
2006-11-03 20:46:00,1.6507,1.651,1.6507,1.6508,136300000.0
2006-11-03 20:47:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-11-03 20:48:00,1.6508,1.651,1.6508,1.6508,136300000.0
2006-11-03 20:49:00,1.6509,1.6512,1.6509,1.6512,136300000.0
2006-11-03 20:50:00,1.6511,1.6511,1.6508,1.6511,136300000.0
2006-11-03 20:51:00,1.6512,1.6512,1.6509,1.6511,136300000.0
2006-11-03 20:52:00,1.6509,1.6511,1.6509,1.6509,136300000.0
2006-11-03 20:53:00,1.6508,1.6509,1.6506,1.6507,136300000.0
2006-11-03 20:54:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2006-11-03 20:55:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2006-11-03 20:56:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2006-11-03 20:57:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2006-11-03 20:58:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-11-03 20:59:00,1.6507,1.651,1.6505,1.651,136300000.0
2006-11-03 21:00:00,1.6509,1.6512,1.6505,1.6507,136300000.0
2006-11-03 21:01:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-11-03 21:02:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-11-03 21:03:00,1.6508,1.6511,1.6508,1.6509,136300000.0
2006-11-03 21:05:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-11-03 21:06:00,1.651,1.6512,1.6509,1.6511,136300000.0
2006-11-03 21:07:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-11-03 21:08:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-11-03 21:09:00,1.651,1.6512,1.651,1.6511,136300000.0
2006-11-03 21:10:00,1.6512,1.6513,1.651,1.6513,136300000.0
2006-11-03 21:11:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2006-11-03 21:12:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-11-03 21:13:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-11-03 21:14:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-11-03 21:15:00,1.651,1.6513,1.6509,1.6511,136300000.0
2006-11-03 21:16:00,1.6513,1.6513,1.6511,1.6513,136300000.0
2006-11-03 21:17:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-11-03 21:18:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2006-11-03 21:19:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2006-11-03 21:20:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2006-11-03 21:21:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-11-03 21:22:00,1.6511,1.6513,1.651,1.6513,136300000.0
2006-11-03 21:23:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-11-03 21:24:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2006-11-03 21:25:00,1.651,1.6512,1.6509,1.6511,136300000.0
2006-11-03 21:26:00,1.6512,1.6513,1.6511,1.6511,136300000.0
2006-11-03 21:27:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-03 21:28:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2006-11-03 21:29:00,1.6512,1.6512,1.651,1.6512,136300000.0
2006-11-03 21:31:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2006-11-03 21:32:00,1.6513,1.6515,1.6512,1.6514,136300000.0
2006-11-03 21:33:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-11-03 21:34:00,1.6515,1.6515,1.6514,1.6515,136300000.0
2006-11-03 21:35:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-11-03 21:37:00,1.6511,1.6512,1.651,1.6511,136300000.0
2006-11-03 21:38:00,1.651,1.6512,1.651,1.651,136300000.0
2006-11-03 21:39:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-11-03 21:40:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-03 21:41:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-03 21:42:00,1.651,1.6512,1.651,1.6511,136300000.0
2006-11-03 21:43:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-11-03 21:44:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2006-11-03 21:45:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-03 21:46:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-11-03 21:47:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-03 21:48:00,1.6511,1.6511,1.6509,1.651,136300000.0
2006-11-03 21:49:00,1.6509,1.651,1.6509,1.6509,136300000.0
2006-11-03 21:50:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-11-03 21:51:00,1.651,1.6511,1.6509,1.651,136300000.0
2006-11-03 21:52:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-11-03 21:53:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-11-03 21:55:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-11-03 21:58:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-11-03 21:59:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-03 22:01:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-11-03 22:03:00,1.6512,1.6514,1.651,1.6511,136300000.0
2006-11-03 22:04:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-11-03 22:05:00,1.6507,1.651,1.6507,1.651,136300000.0
2006-11-03 22:06:00,1.6511,1.6511,1.6508,1.6509,136300000.0
2006-11-03 22:07:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-11-03 22:08:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-03 22:11:00,1.6512,1.6513,1.6509,1.6509,136300000.0
2006-11-03 22:12:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-03 22:13:00,1.6509,1.6515,1.6509,1.6515,136300000.0
2006-11-03 22:14:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2006-11-03 22:15:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2006-11-03 22:16:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-11-03 22:17:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-11-03 22:18:00,1.6508,1.6511,1.6508,1.651,136300000.0
2006-11-03 22:21:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2006-11-03 22:22:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-11-03 22:23:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-11-03 22:24:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-11-03 22:26:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-11-03 22:27:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-11-03 22:28:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-03 22:29:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2006-11-03 22:32:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-11-03 22:33:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-11-03 22:34:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-11-03 22:35:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-11-03 22:36:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-11-03 22:37:00,1.6512,1.6512,1.6509,1.651,136300000.0
2006-11-03 22:38:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-03 22:39:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-11-03 22:40:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-11-03 22:44:00,1.6508,1.6514,1.6508,1.6514,136300000.0
2006-11-03 22:45:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-11-03 22:46:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2006-11-03 22:47:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2006-11-03 22:49:00,1.6512,1.6516,1.6511,1.6514,136300000.0
2006-11-03 22:52:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2006-11-03 22:53:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2006-11-03 22:55:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-11-03 22:57:00,1.6519,1.6522,1.6513,1.6514,136300000.0
2006-11-03 22:58:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2006-11-03 22:59:00,1.6513,1.6515,1.6512,1.6515,136300000.0
2006-11-06 00:00:00,1.6516,1.6516,1.6513,1.6513,136300000.0
2006-11-06 00:01:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-11-06 00:02:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2006-11-06 00:03:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-06 00:04:00,1.6516,1.6516,1.6514,1.6516,136300000.0
2006-11-06 00:05:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2006-11-06 00:06:00,1.6515,1.6517,1.6515,1.6516,136300000.0
2006-11-06 00:07:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2006-11-06 00:08:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2006-11-06 00:09:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2006-11-06 00:11:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-11-06 00:12:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-06 00:13:00,1.651,1.6511,1.6509,1.6511,136300000.0
2006-11-06 00:16:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-06 00:19:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-11-06 00:20:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-11-06 00:21:00,1.6513,1.6513,1.651,1.651,136300000.0
2006-11-06 00:22:00,1.6513,1.6513,1.6509,1.651,136300000.0
2006-11-06 00:23:00,1.6509,1.651,1.6509,1.6509,136300000.0
2006-11-06 00:24:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-11-06 00:25:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2006-11-06 00:26:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-06 00:27:00,1.6506,1.6509,1.6506,1.6509,136300000.0
2006-11-06 00:28:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-11-06 00:29:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-11-06 00:30:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-11-06 00:31:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-11-06 00:32:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-11-06 00:33:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-11-06 00:34:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2006-11-06 00:35:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2006-11-06 00:39:00,1.6511,1.6511,1.6507,1.6508,136300000.0
2006-11-06 00:40:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2006-11-06 00:41:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-11-06 00:42:00,1.6505,1.6508,1.6505,1.6508,136300000.0
2006-11-06 00:43:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-06 00:47:00,1.6508,1.6508,1.6505,1.6507,136300000.0
2006-11-06 00:48:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2006-11-06 00:49:00,1.6507,1.6511,1.6506,1.6511,136300000.0
2006-11-06 00:51:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-11-06 00:53:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-06 00:54:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-06 00:55:00,1.6512,1.6515,1.6512,1.6514,136300000.0
2006-11-06 00:56:00,1.6512,1.6515,1.6512,1.6514,136300000.0
2006-11-06 00:57:00,1.6512,1.6512,1.651,1.6511,136300000.0
2006-11-06 00:58:00,1.651,1.651,1.6508,1.6509,136300000.0
2006-11-06 00:59:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-11-06 01:00:00,1.651,1.6512,1.6509,1.6509,136300000.0
2006-11-06 01:01:00,1.6511,1.6511,1.6509,1.6511,136300000.0
2006-11-06 01:02:00,1.6512,1.6515,1.6511,1.6515,136300000.0
2006-11-06 01:03:00,1.6516,1.6516,1.6509,1.6511,136300000.0
2006-11-06 01:04:00,1.6509,1.6512,1.6508,1.6508,136300000.0
2006-11-06 01:05:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2006-11-06 01:06:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2006-11-06 01:07:00,1.6508,1.6511,1.6506,1.6511,136300000.0
2006-11-06 01:08:00,1.651,1.651,1.6503,1.6503,136300000.0
2006-11-06 01:09:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2006-11-06 01:10:00,1.6504,1.6505,1.6501,1.6504,136300000.0
2006-11-06 01:11:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-06 01:12:00,1.65,1.6503,1.65,1.6501,136300000.0
2006-11-06 01:13:00,1.6503,1.6503,1.6498,1.6499,136300000.0
2006-11-06 01:14:00,1.65,1.6503,1.6499,1.6502,136300000.0
2006-11-06 01:15:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-11-06 01:16:00,1.6502,1.6503,1.65,1.6502,136300000.0
2006-11-06 01:17:00,1.6501,1.6502,1.65,1.6502,136300000.0
2006-11-06 01:19:00,1.65,1.6503,1.65,1.6501,136300000.0
2006-11-06 01:20:00,1.6503,1.6503,1.65,1.6501,136300000.0
2006-11-06 01:21:00,1.6502,1.6505,1.6502,1.6502,136300000.0
2006-11-06 01:22:00,1.6503,1.6506,1.6503,1.6505,136300000.0
2006-11-06 01:23:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-06 01:25:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-06 01:26:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-11-06 01:28:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-11-06 01:29:00,1.6505,1.6509,1.6505,1.6508,136300000.0
2006-11-06 01:30:00,1.6506,1.6512,1.6506,1.6512,136300000.0
2006-11-06 01:31:00,1.6509,1.6511,1.6506,1.6507,136300000.0
2006-11-06 01:32:00,1.6508,1.651,1.6507,1.651,136300000.0
2006-11-06 01:33:00,1.6509,1.6509,1.6505,1.6506,136300000.0
2006-11-06 01:34:00,1.6508,1.651,1.6508,1.6508,136300000.0
2006-11-06 01:35:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2006-11-06 01:36:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-06 01:37:00,1.6506,1.6506,1.6503,1.6506,136300000.0
2006-11-06 01:38:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-11-06 01:40:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-11-06 01:41:00,1.6505,1.6505,1.6503,1.6505,136300000.0
2006-11-06 01:42:00,1.6506,1.651,1.6505,1.6509,136300000.0
2006-11-06 01:43:00,1.6507,1.651,1.6507,1.651,136300000.0
2006-11-06 01:44:00,1.6509,1.6511,1.6509,1.651,136300000.0
2006-11-06 01:45:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-11-06 01:46:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-06 01:47:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-06 01:48:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2006-11-06 01:49:00,1.6506,1.6508,1.6506,1.6506,136300000.0
2006-11-06 01:50:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-06 01:51:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2006-11-06 01:52:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2006-11-06 01:54:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-11-06 01:55:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-11-06 01:56:00,1.6507,1.6511,1.6507,1.6511,136300000.0
2006-11-06 01:57:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-06 01:58:00,1.6511,1.6511,1.6509,1.651,136300000.0
2006-11-06 01:59:00,1.6509,1.6512,1.6509,1.651,136300000.0
2006-11-06 02:00:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-11-06 02:01:00,1.6511,1.6511,1.6509,1.651,136300000.0
2006-11-06 02:02:00,1.6509,1.651,1.6509,1.6509,136300000.0
2006-11-06 02:03:00,1.6508,1.6511,1.6508,1.6509,136300000.0
2006-11-06 02:04:00,1.6511,1.6511,1.6507,1.6508,136300000.0
2006-11-06 02:05:00,1.6509,1.651,1.6507,1.6507,136300000.0
2006-11-06 02:06:00,1.6505,1.6507,1.6505,1.6505,136300000.0
2006-11-06 02:07:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-11-06 02:08:00,1.6506,1.6508,1.6506,1.6506,136300000.0
2006-11-06 02:09:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2006-11-06 02:10:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2006-11-06 02:11:00,1.6504,1.6504,1.65,1.6501,136300000.0
2006-11-06 02:12:00,1.6502,1.6502,1.65,1.6501,136300000.0
2006-11-06 02:13:00,1.65,1.6501,1.6498,1.6498,136300000.0
2006-11-06 02:14:00,1.65,1.6501,1.6498,1.6501,136300000.0
2006-11-06 02:15:00,1.65,1.6502,1.6498,1.6498,136300000.0
2006-11-06 02:16:00,1.65,1.6504,1.65,1.6502,136300000.0
2006-11-06 02:17:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-11-06 02:18:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-06 02:19:00,1.6501,1.6504,1.65,1.6502,136300000.0
2006-11-06 02:20:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-11-06 02:21:00,1.65,1.6502,1.65,1.6501,136300000.0
2006-11-06 02:22:00,1.6503,1.6504,1.65,1.6502,136300000.0
2006-11-06 02:23:00,1.65,1.6504,1.6499,1.6503,136300000.0
2006-11-06 02:24:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-11-06 02:26:00,1.6503,1.6505,1.6502,1.6505,136300000.0
2006-11-06 02:27:00,1.6503,1.6506,1.6503,1.6505,136300000.0
2006-11-06 02:28:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-11-06 02:29:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-11-06 02:31:00,1.6505,1.6505,1.6503,1.6505,136300000.0
2006-11-06 02:32:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2006-11-06 02:33:00,1.6504,1.6506,1.6503,1.6505,136300000.0
2006-11-06 02:34:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2006-11-06 02:37:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2006-11-06 02:38:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-06 02:39:00,1.6503,1.6505,1.6502,1.6505,136300000.0
2006-11-06 02:40:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-11-06 02:41:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-06 02:42:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-11-06 02:43:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-11-06 02:44:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2006-11-06 02:45:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-11-06 02:46:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-11-06 02:47:00,1.65,1.6501,1.6499,1.6499,136300000.0
2006-11-06 02:48:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-06 02:49:00,1.65,1.6502,1.65,1.65,136300000.0
2006-11-06 02:50:00,1.6501,1.6501,1.6497,1.6498,136300000.0
2006-11-06 02:51:00,1.6499,1.6499,1.6496,1.6498,136300000.0
2006-11-06 02:52:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-06 02:54:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-06 02:55:00,1.6501,1.6502,1.6499,1.6501,136300000.0
2006-11-06 02:56:00,1.6499,1.6501,1.6499,1.6499,136300000.0
2006-11-06 02:57:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2006-11-06 02:58:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-11-06 02:59:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-11-06 03:00:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-06 03:01:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-11-06 03:02:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2006-11-06 03:04:00,1.6499,1.65,1.6498,1.6499,136300000.0
2006-11-06 03:05:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-11-06 03:08:00,1.6496,1.6499,1.6496,1.6496,136300000.0
2006-11-06 03:09:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-06 03:10:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2006-11-06 03:12:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2006-11-06 03:13:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-06 03:14:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2006-11-06 03:15:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-06 03:16:00,1.6494,1.6495,1.6493,1.6494,136300000.0
2006-11-06 03:17:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-11-06 03:18:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-06 03:19:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-06 03:23:00,1.6497,1.6498,1.6493,1.6498,136300000.0
2006-11-06 03:24:00,1.6497,1.6498,1.6495,1.6497,136300000.0
2006-11-06 03:25:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 03:26:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-06 03:27:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-06 03:28:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-06 03:29:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-11-06 03:30:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-06 03:31:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2006-11-06 03:32:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-11-06 03:33:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-06 03:34:00,1.6496,1.6497,1.6494,1.6495,136300000.0
2006-11-06 03:36:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-06 03:37:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-06 03:38:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-06 03:39:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-06 03:40:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2006-11-06 03:41:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-06 03:42:00,1.6494,1.6496,1.6494,1.6494,136300000.0
2006-11-06 03:43:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-06 03:44:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2006-11-06 03:45:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-06 03:46:00,1.65,1.6502,1.6498,1.65,136300000.0
2006-11-06 03:47:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2006-11-06 03:48:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-06 03:49:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-06 03:50:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-06 03:53:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-06 03:54:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-11-06 03:57:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-11-06 03:58:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2006-11-06 03:59:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 04:00:00,1.6497,1.6502,1.6495,1.6499,136300000.0
2006-11-06 04:01:00,1.65,1.6502,1.6497,1.6502,136300000.0
2006-11-06 04:02:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-11-06 04:03:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-06 04:04:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-06 04:05:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-06 04:06:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-11-06 04:09:00,1.6497,1.6497,1.6495,1.6497,136300000.0
2006-11-06 04:12:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-11-06 04:13:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-06 04:14:00,1.6497,1.6499,1.6495,1.6499,136300000.0
2006-11-06 04:15:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 04:17:00,1.6499,1.65,1.6498,1.65,136300000.0
2006-11-06 04:18:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-11-06 04:19:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-06 04:20:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-11-06 04:21:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-11-06 04:22:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-11-06 04:23:00,1.6499,1.65,1.6498,1.6498,136300000.0
2006-11-06 04:24:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-06 04:25:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2006-11-06 04:26:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-06 04:27:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-06 04:28:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-11-06 04:30:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-11-06 04:31:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-06 04:34:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2006-11-06 04:35:00,1.6497,1.6497,1.6495,1.6497,136300000.0
2006-11-06 04:36:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 04:38:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-06 04:41:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-11-06 04:42:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-06 04:43:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-06 04:46:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-06 04:49:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-06 04:51:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-06 04:52:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-11-06 04:55:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-11-06 04:56:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-11-06 04:57:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-06 04:58:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-06 05:00:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2006-11-06 05:01:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-11-06 05:03:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-06 05:05:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-11-06 05:06:00,1.6497,1.65,1.6496,1.65,136300000.0
2006-11-06 05:07:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-06 05:08:00,1.6499,1.6499,1.6496,1.6497,136300000.0
2006-11-06 05:09:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2006-11-06 05:10:00,1.6498,1.65,1.6496,1.6496,136300000.0
2006-11-06 05:11:00,1.6498,1.65,1.6496,1.6498,136300000.0
2006-11-06 05:12:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-06 05:13:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-06 05:14:00,1.6498,1.6499,1.6496,1.6497,136300000.0
2006-11-06 05:16:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 05:20:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-06 05:21:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-06 05:23:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-11-06 05:24:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2006-11-06 05:25:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-06 05:31:00,1.6497,1.6498,1.6496,1.6496,136300000.0
2006-11-06 05:32:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-06 05:34:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2006-11-06 05:35:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 05:37:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-11-06 05:39:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2006-11-06 05:40:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-06 05:42:00,1.6502,1.6502,1.65,1.6501,136300000.0
2006-11-06 05:44:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-06 05:45:00,1.6501,1.6501,1.6498,1.6499,136300000.0
2006-11-06 05:46:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-06 05:49:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-06 05:50:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 05:51:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-06 05:54:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 05:55:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-06 05:58:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 05:59:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2006-11-06 06:00:00,1.6498,1.6498,1.6496,1.6498,136300000.0
2006-11-06 06:03:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-06 06:04:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-06 06:05:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-11-06 06:11:00,1.6496,1.6499,1.6496,1.6496,136300000.0
2006-11-06 06:13:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-06 06:14:00,1.6495,1.6496,1.6492,1.6492,136300000.0
2006-11-06 06:15:00,1.6493,1.6496,1.6492,1.6496,136300000.0
2006-11-06 06:17:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-06 06:19:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-11-06 06:20:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2006-11-06 06:21:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-06 06:23:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2006-11-06 06:24:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2006-11-06 06:25:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-06 06:26:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-11-06 06:29:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-11-06 06:30:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2006-11-06 06:31:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2006-11-06 06:32:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2006-11-06 06:34:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-11-06 06:35:00,1.6492,1.6494,1.6491,1.6493,136300000.0
2006-11-06 06:36:00,1.6491,1.6491,1.649,1.6491,136300000.0
2006-11-06 06:37:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-06 06:38:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-06 06:39:00,1.6494,1.6494,1.649,1.6491,136300000.0
2006-11-06 06:40:00,1.6493,1.6495,1.6491,1.6493,136300000.0
2006-11-06 06:41:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2006-11-06 06:42:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2006-11-06 06:43:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-11-06 06:44:00,1.6491,1.6492,1.6489,1.6489,136300000.0
2006-11-06 06:45:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-06 06:46:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2006-11-06 06:47:00,1.6491,1.6492,1.6489,1.6492,136300000.0
2006-11-06 06:48:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-11-06 06:50:00,1.649,1.649,1.649,1.649,136300000.0
2006-11-06 06:51:00,1.6491,1.6491,1.6489,1.6491,136300000.0
2006-11-06 06:52:00,1.649,1.649,1.649,1.649,136300000.0
2006-11-06 06:53:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-11-06 06:54:00,1.6489,1.6492,1.6489,1.649,136300000.0
2006-11-06 06:56:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-06 06:57:00,1.6491,1.6492,1.6489,1.6492,136300000.0
2006-11-06 06:58:00,1.6489,1.649,1.6488,1.6489,136300000.0
2006-11-06 06:59:00,1.6486,1.6489,1.6484,1.6487,136300000.0
2006-11-06 07:00:00,1.6489,1.6489,1.6484,1.6484,136300000.0
2006-11-06 07:01:00,1.6485,1.6489,1.6484,1.6486,136300000.0
2006-11-06 07:02:00,1.6488,1.6488,1.6483,1.6485,136300000.0
2006-11-06 07:03:00,1.6484,1.6491,1.6483,1.6491,136300000.0
2006-11-06 07:04:00,1.6489,1.6494,1.6488,1.6492,136300000.0
2006-11-06 07:05:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2006-11-06 07:06:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-06 07:07:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-06 07:08:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-06 07:09:00,1.6494,1.6496,1.6492,1.6496,136300000.0
2006-11-06 07:10:00,1.6498,1.65,1.6496,1.6496,136300000.0
2006-11-06 07:11:00,1.6498,1.6502,1.6498,1.6502,136300000.0
2006-11-06 07:12:00,1.6503,1.6506,1.6502,1.6503,136300000.0
2006-11-06 07:13:00,1.6502,1.6503,1.65,1.6501,136300000.0
2006-11-06 07:14:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2006-11-06 07:15:00,1.6501,1.6504,1.6501,1.6503,136300000.0
2006-11-06 07:16:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2006-11-06 07:18:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-11-06 07:19:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-11-06 07:20:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-06 07:24:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-06 07:25:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-11-06 07:26:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2006-11-06 07:27:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-11-06 07:29:00,1.6506,1.6507,1.6504,1.6507,136300000.0
2006-11-06 07:30:00,1.6508,1.651,1.6507,1.651,136300000.0
2006-11-06 07:31:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-11-06 07:32:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-06 07:33:00,1.6507,1.6511,1.6507,1.651,136300000.0
2006-11-06 07:34:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-11-06 07:37:00,1.6511,1.6511,1.651,1.6511,136300000.0
2006-11-06 07:39:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-06 07:42:00,1.6509,1.651,1.6508,1.6509,136300000.0
2006-11-06 07:43:00,1.6508,1.6508,1.6506,1.6508,136300000.0
2006-11-06 07:44:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2006-11-06 07:45:00,1.6511,1.6511,1.6509,1.6511,136300000.0
2006-11-06 07:47:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-11-06 07:48:00,1.6513,1.6513,1.6511,1.6513,136300000.0
2006-11-06 07:50:00,1.6515,1.6516,1.6511,1.6513,136300000.0
2006-11-06 07:51:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2006-11-06 07:52:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2006-11-06 07:53:00,1.6513,1.6515,1.6513,1.6514,136300000.0
2006-11-06 07:54:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-11-06 07:55:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-11-06 07:56:00,1.6514,1.6514,1.6511,1.6513,136300000.0
2006-11-06 07:57:00,1.6515,1.6519,1.6515,1.6517,136300000.0
2006-11-06 07:58:00,1.6518,1.652,1.6516,1.6517,136300000.0
2006-11-06 07:59:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-11-06 08:00:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2006-11-06 08:01:00,1.6516,1.652,1.6516,1.652,136300000.0
2006-11-06 08:02:00,1.6519,1.652,1.6519,1.6519,136300000.0
2006-11-06 08:03:00,1.652,1.652,1.6517,1.6517,136300000.0
2006-11-06 08:04:00,1.6519,1.652,1.6519,1.6519,136300000.0
2006-11-06 08:05:00,1.652,1.652,1.6519,1.6519,136300000.0
2006-11-06 08:06:00,1.6517,1.6519,1.6517,1.6517,136300000.0
2006-11-06 08:07:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2006-11-06 08:10:00,1.6519,1.652,1.6516,1.6517,136300000.0
2006-11-06 08:11:00,1.6518,1.652,1.6518,1.652,136300000.0
2006-11-06 08:12:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2006-11-06 08:13:00,1.6517,1.6519,1.6516,1.6517,136300000.0
2006-11-06 08:14:00,1.6518,1.652,1.6516,1.6517,136300000.0
2006-11-06 08:15:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-11-06 08:16:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2006-11-06 08:17:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2006-11-06 08:18:00,1.6517,1.6517,1.6515,1.6516,136300000.0
2006-11-06 08:19:00,1.6517,1.6517,1.6514,1.6516,136300000.0
2006-11-06 08:20:00,1.6514,1.6522,1.6514,1.6522,136300000.0
2006-11-06 08:21:00,1.652,1.6524,1.6518,1.6522,136300000.0
2006-11-06 08:22:00,1.6523,1.6523,1.652,1.652,136300000.0
2006-11-06 08:23:00,1.6517,1.6522,1.6517,1.652,136300000.0
2006-11-06 08:24:00,1.6522,1.6523,1.6517,1.652,136300000.0
2006-11-06 08:25:00,1.6522,1.6523,1.6518,1.6521,136300000.0
2006-11-06 08:26:00,1.6519,1.6523,1.6519,1.6522,136300000.0
2006-11-06 08:27:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2006-11-06 08:28:00,1.652,1.6522,1.652,1.652,136300000.0
2006-11-06 08:29:00,1.652,1.6523,1.6519,1.6519,136300000.0
2006-11-06 08:30:00,1.6519,1.652,1.6519,1.652,136300000.0
2006-11-06 08:31:00,1.6519,1.652,1.6517,1.6518,136300000.0
2006-11-06 08:32:00,1.6516,1.6518,1.6515,1.6515,136300000.0
2006-11-06 08:33:00,1.6516,1.6518,1.6515,1.6518,136300000.0
2006-11-06 08:34:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2006-11-06 08:35:00,1.652,1.652,1.6519,1.652,136300000.0
2006-11-06 08:36:00,1.6519,1.6523,1.6519,1.6521,136300000.0
2006-11-06 08:37:00,1.652,1.6521,1.652,1.6521,136300000.0
2006-11-06 08:38:00,1.652,1.6521,1.6517,1.6517,136300000.0
2006-11-06 08:39:00,1.6519,1.6522,1.6519,1.6519,136300000.0
2006-11-06 08:40:00,1.652,1.6522,1.652,1.6522,136300000.0
2006-11-06 08:41:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2006-11-06 08:43:00,1.6522,1.6523,1.6517,1.652,136300000.0
2006-11-06 08:44:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2006-11-06 08:45:00,1.652,1.6523,1.652,1.6523,136300000.0
2006-11-06 08:46:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2006-11-06 08:47:00,1.6524,1.6528,1.6524,1.6528,136300000.0
2006-11-06 08:48:00,1.6526,1.6528,1.6523,1.6525,136300000.0
2006-11-06 08:49:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2006-11-06 08:50:00,1.6524,1.6528,1.6524,1.6526,136300000.0
2006-11-06 08:51:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2006-11-06 08:52:00,1.6525,1.6526,1.6522,1.6522,136300000.0
2006-11-06 08:53:00,1.6524,1.6526,1.6523,1.6524,136300000.0
2006-11-06 08:54:00,1.6523,1.6524,1.6523,1.6523,136300000.0
2006-11-06 08:55:00,1.6521,1.6524,1.652,1.6521,136300000.0
2006-11-06 08:56:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2006-11-06 08:57:00,1.6521,1.6525,1.6521,1.6525,136300000.0
2006-11-06 08:58:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2006-11-06 08:59:00,1.653,1.6531,1.6525,1.6528,136300000.0
2006-11-06 09:00:00,1.6527,1.6529,1.6525,1.6528,136300000.0
2006-11-06 09:01:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-11-06 09:02:00,1.6529,1.653,1.6527,1.6529,136300000.0
2006-11-06 09:03:00,1.6527,1.653,1.6527,1.6529,136300000.0
2006-11-06 09:04:00,1.6527,1.6531,1.6527,1.6529,136300000.0
2006-11-06 09:05:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2006-11-06 09:06:00,1.6528,1.6531,1.6527,1.6528,136300000.0
2006-11-06 09:07:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2006-11-06 09:08:00,1.6529,1.6532,1.6526,1.6528,136300000.0
2006-11-06 09:09:00,1.6526,1.653,1.6523,1.6524,136300000.0
2006-11-06 09:10:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2006-11-06 09:11:00,1.6525,1.653,1.6525,1.6525,136300000.0
2006-11-06 09:12:00,1.6527,1.653,1.6526,1.6528,136300000.0
2006-11-06 09:13:00,1.6527,1.6533,1.6527,1.6531,136300000.0
2006-11-06 09:14:00,1.653,1.6535,1.6529,1.653,136300000.0
2006-11-06 09:15:00,1.6531,1.6533,1.6529,1.6533,136300000.0
2006-11-06 09:16:00,1.6532,1.6534,1.6529,1.6531,136300000.0
2006-11-06 09:17:00,1.6532,1.6533,1.6529,1.653,136300000.0
2006-11-06 09:18:00,1.6529,1.653,1.6527,1.653,136300000.0
2006-11-06 09:19:00,1.6531,1.6536,1.6531,1.6532,136300000.0
2006-11-06 09:20:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2006-11-06 09:21:00,1.6536,1.6538,1.6533,1.6535,136300000.0
2006-11-06 09:22:00,1.6537,1.6538,1.6536,1.6536,136300000.0
2006-11-06 09:23:00,1.6537,1.6546,1.6537,1.6546,136300000.0
2006-11-06 09:24:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2006-11-06 09:25:00,1.6545,1.6545,1.6539,1.6541,136300000.0
2006-11-06 09:26:00,1.654,1.6542,1.6537,1.6541,136300000.0
2006-11-06 09:27:00,1.6542,1.6543,1.6539,1.6543,136300000.0
2006-11-06 09:28:00,1.6542,1.6542,1.6537,1.654,136300000.0
2006-11-06 09:29:00,1.6538,1.6542,1.6537,1.6537,136300000.0
2006-11-06 09:30:00,1.6538,1.654,1.6536,1.6539,136300000.0
2006-11-06 09:31:00,1.6537,1.6539,1.6535,1.6536,136300000.0
2006-11-06 09:32:00,1.6538,1.6539,1.6535,1.6535,136300000.0
2006-11-06 09:33:00,1.6537,1.6539,1.6534,1.6538,136300000.0
2006-11-06 09:34:00,1.6539,1.6542,1.6534,1.6535,136300000.0
2006-11-06 09:35:00,1.6534,1.6537,1.6534,1.6535,136300000.0
2006-11-06 09:36:00,1.6534,1.6536,1.6529,1.6529,136300000.0
2006-11-06 09:37:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2006-11-06 09:38:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-11-06 09:39:00,1.6533,1.6538,1.6533,1.6535,136300000.0
2006-11-06 09:40:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2006-11-06 09:41:00,1.6539,1.6539,1.6535,1.6538,136300000.0
2006-11-06 09:42:00,1.6537,1.6538,1.6535,1.6538,136300000.0
2006-11-06 09:43:00,1.654,1.654,1.6538,1.654,136300000.0
2006-11-06 09:44:00,1.6538,1.6538,1.6535,1.6537,136300000.0
2006-11-06 09:45:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-11-06 09:46:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2006-11-06 09:47:00,1.6537,1.6537,1.6535,1.6537,136300000.0
2006-11-06 09:48:00,1.6535,1.6538,1.6533,1.6533,136300000.0
2006-11-06 09:49:00,1.6534,1.6538,1.6534,1.6537,136300000.0
2006-11-06 09:50:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2006-11-06 09:51:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-11-06 09:52:00,1.6538,1.654,1.6538,1.6539,136300000.0
2006-11-06 09:53:00,1.6541,1.6541,1.6537,1.6538,136300000.0
2006-11-06 09:54:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-11-06 09:55:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-11-06 09:56:00,1.6535,1.6535,1.653,1.6531,136300000.0
2006-11-06 09:57:00,1.653,1.6531,1.6527,1.6528,136300000.0
2006-11-06 09:58:00,1.6527,1.6528,1.6525,1.6528,136300000.0
2006-11-06 09:59:00,1.6525,1.6529,1.6525,1.6529,136300000.0
2006-11-06 10:00:00,1.6531,1.6531,1.6528,1.6529,136300000.0
2006-11-06 10:01:00,1.6531,1.6531,1.6527,1.6527,136300000.0
2006-11-06 10:02:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-11-06 10:03:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2006-11-06 10:04:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2006-11-06 10:05:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-11-06 10:06:00,1.6529,1.6532,1.6529,1.6529,136300000.0
2006-11-06 10:07:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2006-11-06 10:08:00,1.6532,1.6533,1.6531,1.6532,136300000.0
2006-11-06 10:09:00,1.6533,1.6535,1.6532,1.6534,136300000.0
2006-11-06 10:10:00,1.6535,1.6539,1.6531,1.6531,136300000.0
2006-11-06 10:11:00,1.6533,1.6534,1.6531,1.6531,136300000.0
2006-11-06 10:12:00,1.6533,1.6533,1.6529,1.6533,136300000.0
2006-11-06 10:13:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-11-06 10:14:00,1.6534,1.6538,1.6532,1.6534,136300000.0
2006-11-06 10:15:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-11-06 10:16:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-11-06 10:19:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-11-06 10:20:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-11-06 10:21:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-11-06 10:22:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-11-06 10:23:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-11-06 10:24:00,1.6531,1.6532,1.6527,1.6527,136300000.0
2006-11-06 10:25:00,1.6529,1.6529,1.6525,1.6529,136300000.0
2006-11-06 10:26:00,1.653,1.6535,1.6529,1.6535,136300000.0
2006-11-06 10:27:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-11-06 10:28:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2006-11-06 10:29:00,1.6526,1.6529,1.6526,1.6526,136300000.0
2006-11-06 10:30:00,1.6527,1.6532,1.6527,1.6531,136300000.0
2006-11-06 10:31:00,1.6533,1.6534,1.6531,1.6534,136300000.0
2006-11-06 10:32:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-11-06 10:33:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2006-11-06 10:34:00,1.6533,1.6533,1.6531,1.6533,136300000.0
2006-11-06 10:35:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2006-11-06 10:36:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-11-06 10:37:00,1.6531,1.6534,1.6531,1.6533,136300000.0
2006-11-06 10:38:00,1.6534,1.6536,1.6533,1.6536,136300000.0
2006-11-06 10:39:00,1.6538,1.6538,1.6532,1.6532,136300000.0
2006-11-06 10:40:00,1.6533,1.6535,1.6528,1.653,136300000.0
2006-11-06 10:41:00,1.6531,1.6534,1.653,1.653,136300000.0
2006-11-06 10:42:00,1.6532,1.6532,1.653,1.6531,136300000.0
2006-11-06 10:43:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-11-06 10:44:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2006-11-06 10:45:00,1.6528,1.6529,1.6525,1.6525,136300000.0
2006-11-06 10:46:00,1.6529,1.6531,1.6525,1.6527,136300000.0
2006-11-06 10:47:00,1.6525,1.6528,1.6524,1.6527,136300000.0
2006-11-06 10:48:00,1.6528,1.6529,1.6524,1.6525,136300000.0
2006-11-06 10:49:00,1.6522,1.6524,1.6518,1.6519,136300000.0
2006-11-06 10:50:00,1.652,1.6525,1.652,1.6522,136300000.0
2006-11-06 10:51:00,1.652,1.652,1.6512,1.6513,136300000.0
2006-11-06 10:52:00,1.6514,1.6516,1.6498,1.6506,136300000.0
2006-11-06 10:53:00,1.6507,1.6511,1.6502,1.6509,136300000.0
2006-11-06 10:54:00,1.6506,1.6509,1.6503,1.6507,136300000.0
2006-11-06 10:55:00,1.6508,1.6515,1.6507,1.6515,136300000.0
2006-11-06 10:56:00,1.6513,1.6516,1.651,1.6514,136300000.0
2006-11-06 10:57:00,1.6513,1.6515,1.6511,1.6513,136300000.0
2006-11-06 10:58:00,1.6512,1.6514,1.6507,1.6512,136300000.0
2006-11-06 10:59:00,1.6513,1.6513,1.6504,1.6507,136300000.0
2006-11-06 11:00:00,1.6506,1.6506,1.6501,1.6506,136300000.0
2006-11-06 11:01:00,1.6505,1.6506,1.6501,1.6503,136300000.0
2006-11-06 11:02:00,1.6505,1.6506,1.6503,1.6505,136300000.0
2006-11-06 11:03:00,1.6507,1.6509,1.6503,1.6507,136300000.0
2006-11-06 11:04:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-11-06 11:05:00,1.6509,1.6511,1.6508,1.6509,136300000.0
2006-11-06 11:06:00,1.6511,1.6512,1.651,1.6511,136300000.0
2006-11-06 11:07:00,1.6509,1.6512,1.6509,1.6509,136300000.0
2006-11-06 11:08:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-06 11:09:00,1.6509,1.651,1.6507,1.6507,136300000.0
2006-11-06 11:10:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-06 11:11:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2006-11-06 11:12:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-06 11:13:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-11-06 11:14:00,1.6503,1.6511,1.6503,1.6509,136300000.0
2006-11-06 11:15:00,1.6507,1.6512,1.6507,1.6509,136300000.0
2006-11-06 11:16:00,1.651,1.6512,1.651,1.651,136300000.0
2006-11-06 11:17:00,1.6512,1.6512,1.6508,1.6509,136300000.0
2006-11-06 11:18:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-06 11:19:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2006-11-06 11:20:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2006-11-06 11:21:00,1.6508,1.6508,1.6504,1.6504,136300000.0
2006-11-06 11:22:00,1.6505,1.6506,1.65,1.6501,136300000.0
2006-11-06 11:23:00,1.65,1.6503,1.65,1.6501,136300000.0
2006-11-06 11:24:00,1.65,1.6501,1.6498,1.65,136300000.0
2006-11-06 11:25:00,1.6501,1.6501,1.6497,1.6498,136300000.0
2006-11-06 11:26:00,1.65,1.6503,1.6499,1.6499,136300000.0
2006-11-06 11:27:00,1.6498,1.6498,1.6481,1.6488,136300000.0
2006-11-06 11:28:00,1.6486,1.6488,1.6482,1.6482,136300000.0
2006-11-06 11:29:00,1.6484,1.6486,1.648,1.6483,136300000.0
2006-11-06 11:30:00,1.6481,1.6486,1.6477,1.648,136300000.0
2006-11-06 11:31:00,1.6482,1.6486,1.6482,1.6486,136300000.0
2006-11-06 11:32:00,1.6487,1.6489,1.6484,1.6484,136300000.0
2006-11-06 11:33:00,1.6486,1.6487,1.6483,1.6486,136300000.0
2006-11-06 11:34:00,1.6485,1.6487,1.6485,1.6486,136300000.0
2006-11-06 11:35:00,1.6484,1.6489,1.6484,1.6489,136300000.0
2006-11-06 11:36:00,1.6486,1.6489,1.6486,1.6489,136300000.0
2006-11-06 11:38:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2006-11-06 11:39:00,1.6486,1.6488,1.6485,1.6485,136300000.0
2006-11-06 11:40:00,1.6486,1.6489,1.6485,1.6486,136300000.0
2006-11-06 11:41:00,1.6485,1.6488,1.6485,1.6487,136300000.0
2006-11-06 11:42:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-06 11:43:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2006-11-06 11:44:00,1.6485,1.6489,1.6485,1.6488,136300000.0
2006-11-06 11:45:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2006-11-06 11:46:00,1.6488,1.6488,1.6485,1.6487,136300000.0
2006-11-06 11:47:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2006-11-06 11:48:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-11-06 11:49:00,1.6488,1.6488,1.6483,1.6483,136300000.0
2006-11-06 11:50:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-06 11:51:00,1.6482,1.6485,1.6482,1.6483,136300000.0
2006-11-06 11:52:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2006-11-06 11:54:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-06 11:55:00,1.6484,1.6486,1.6483,1.6486,136300000.0
2006-11-06 11:56:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-11-06 11:57:00,1.6487,1.6487,1.6484,1.6486,136300000.0
2006-11-06 11:58:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-11-06 11:59:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2006-11-06 12:00:00,1.6487,1.6487,1.6481,1.6484,136300000.0
2006-11-06 12:01:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-06 12:02:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2006-11-06 12:03:00,1.648,1.6483,1.6477,1.6481,136300000.0
2006-11-06 12:04:00,1.6483,1.6483,1.648,1.648,136300000.0
2006-11-06 12:05:00,1.6481,1.6481,1.6477,1.6479,136300000.0
2006-11-06 12:06:00,1.6478,1.6478,1.6475,1.6477,136300000.0
2006-11-06 12:07:00,1.6475,1.6477,1.6472,1.6475,136300000.0
2006-11-06 12:08:00,1.6474,1.6477,1.6472,1.6475,136300000.0
2006-11-06 12:09:00,1.6474,1.6476,1.6471,1.6475,136300000.0
2006-11-06 12:10:00,1.6476,1.6476,1.6471,1.6474,136300000.0
2006-11-06 12:11:00,1.6472,1.6476,1.6472,1.6476,136300000.0
2006-11-06 12:12:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-11-06 12:13:00,1.6478,1.6482,1.6478,1.6478,136300000.0
2006-11-06 12:14:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-11-06 12:15:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2006-11-06 12:16:00,1.6475,1.6478,1.6475,1.6478,136300000.0
2006-11-06 12:17:00,1.6479,1.6479,1.6475,1.6475,136300000.0
2006-11-06 12:18:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2006-11-06 12:19:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2006-11-06 12:20:00,1.6478,1.6482,1.6477,1.6481,136300000.0
2006-11-06 12:21:00,1.6482,1.6485,1.6482,1.6482,136300000.0
2006-11-06 12:22:00,1.6484,1.6488,1.6484,1.6488,136300000.0
2006-11-06 12:23:00,1.6487,1.6489,1.6486,1.6486,136300000.0
2006-11-06 12:24:00,1.6488,1.6493,1.6488,1.6488,136300000.0
2006-11-06 12:25:00,1.6489,1.649,1.6488,1.649,136300000.0
2006-11-06 12:26:00,1.6489,1.6492,1.6488,1.6489,136300000.0
2006-11-06 12:27:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-06 12:28:00,1.6489,1.6495,1.6489,1.649,136300000.0
2006-11-06 12:29:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-06 12:30:00,1.6488,1.649,1.6488,1.6488,136300000.0
2006-11-06 12:31:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-11-06 12:32:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-11-06 12:33:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-06 12:34:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-06 12:35:00,1.649,1.6491,1.649,1.649,136300000.0
2006-11-06 12:36:00,1.6489,1.6493,1.6489,1.649,136300000.0
2006-11-06 12:37:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2006-11-06 12:38:00,1.649,1.6495,1.649,1.6495,136300000.0
2006-11-06 12:39:00,1.6492,1.6492,1.6489,1.649,136300000.0
2006-11-06 12:40:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-06 12:42:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-06 12:43:00,1.6494,1.6494,1.649,1.649,136300000.0
2006-11-06 12:44:00,1.6493,1.6493,1.649,1.6493,136300000.0
2006-11-06 12:45:00,1.6494,1.6496,1.6491,1.6491,136300000.0
2006-11-06 12:46:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-06 12:47:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-11-06 12:48:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-06 12:49:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-11-06 12:50:00,1.6492,1.6494,1.6491,1.6491,136300000.0
2006-11-06 12:51:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-06 12:53:00,1.6497,1.6498,1.6493,1.6493,136300000.0
2006-11-06 12:54:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2006-11-06 12:55:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-11-06 12:56:00,1.6493,1.6496,1.6493,1.6494,136300000.0
2006-11-06 12:57:00,1.6496,1.6496,1.6492,1.6492,136300000.0
2006-11-06 12:58:00,1.6494,1.6495,1.649,1.649,136300000.0
2006-11-06 12:59:00,1.6489,1.6491,1.6489,1.6489,136300000.0
2006-11-06 13:00:00,1.6491,1.6492,1.6489,1.649,136300000.0
2006-11-06 13:01:00,1.6491,1.6493,1.6488,1.6492,136300000.0
2006-11-06 13:02:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-11-06 13:03:00,1.6494,1.6494,1.6491,1.6494,136300000.0
2006-11-06 13:04:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2006-11-06 13:05:00,1.6491,1.6496,1.6491,1.6493,136300000.0
2006-11-06 13:06:00,1.6494,1.6494,1.649,1.649,136300000.0
2006-11-06 13:07:00,1.6493,1.6493,1.649,1.6492,136300000.0
2006-11-06 13:08:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-06 13:09:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-11-06 13:10:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-06 13:11:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-11-06 13:12:00,1.6494,1.6495,1.6492,1.6494,136300000.0
2006-11-06 13:13:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-11-06 13:14:00,1.6494,1.6495,1.6492,1.6492,136300000.0
2006-11-06 13:15:00,1.6493,1.6495,1.6491,1.6495,136300000.0
2006-11-06 13:16:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-11-06 13:17:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-11-06 13:18:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-06 13:20:00,1.6495,1.6497,1.6493,1.6497,136300000.0
2006-11-06 13:21:00,1.6499,1.6499,1.6494,1.6495,136300000.0
2006-11-06 13:22:00,1.6493,1.6495,1.6493,1.6493,136300000.0
2006-11-06 13:23:00,1.6492,1.6494,1.6491,1.6493,136300000.0
2006-11-06 13:26:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-06 13:27:00,1.6492,1.6493,1.6491,1.6491,136300000.0
2006-11-06 13:28:00,1.6492,1.6495,1.6491,1.6495,136300000.0
2006-11-06 13:29:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-11-06 13:30:00,1.6496,1.6498,1.6495,1.6497,136300000.0
2006-11-06 13:34:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 13:37:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-11-06 13:38:00,1.6498,1.6499,1.6494,1.6498,136300000.0
2006-11-06 13:39:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2006-11-06 13:40:00,1.6494,1.6496,1.6492,1.6496,136300000.0
2006-11-06 13:41:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-11-06 13:42:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-11-06 13:44:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-06 13:45:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-11-06 13:46:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-11-06 13:47:00,1.6492,1.6495,1.6492,1.6493,136300000.0
2006-11-06 13:48:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-06 13:49:00,1.6498,1.6498,1.6495,1.6498,136300000.0
2006-11-06 13:50:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-06 13:52:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-06 13:53:00,1.6494,1.6494,1.649,1.6492,136300000.0
2006-11-06 13:54:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-06 13:55:00,1.649,1.649,1.6486,1.6488,136300000.0
2006-11-06 13:56:00,1.6492,1.6494,1.6489,1.649,136300000.0
2006-11-06 13:57:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2006-11-06 13:58:00,1.6494,1.6496,1.6491,1.6495,136300000.0
2006-11-06 13:59:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-06 14:00:00,1.6494,1.6495,1.6492,1.6492,136300000.0
2006-11-06 14:01:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-06 14:02:00,1.6494,1.6494,1.649,1.6491,136300000.0
2006-11-06 14:03:00,1.649,1.649,1.6486,1.6487,136300000.0
2006-11-06 14:04:00,1.6486,1.6489,1.6484,1.6486,136300000.0
2006-11-06 14:05:00,1.6488,1.6488,1.6486,1.6488,136300000.0
2006-11-06 14:06:00,1.6486,1.6486,1.6482,1.6484,136300000.0
2006-11-06 14:07:00,1.6485,1.6489,1.6485,1.6488,136300000.0
2006-11-06 14:08:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2006-11-06 14:09:00,1.6486,1.6489,1.6486,1.6487,136300000.0
2006-11-06 14:10:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-06 14:11:00,1.6488,1.6497,1.6486,1.6497,136300000.0
2006-11-06 14:12:00,1.6498,1.6501,1.6496,1.6501,136300000.0
2006-11-06 14:13:00,1.65,1.6501,1.65,1.65,136300000.0
2006-11-06 14:14:00,1.6499,1.65,1.6498,1.65,136300000.0
2006-11-06 14:15:00,1.6499,1.6501,1.6498,1.6499,136300000.0
2006-11-06 14:16:00,1.6498,1.6501,1.6498,1.6499,136300000.0
2006-11-06 14:17:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-11-06 14:18:00,1.65,1.6501,1.6498,1.6499,136300000.0
2006-11-06 14:19:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-06 14:20:00,1.6498,1.6498,1.6495,1.6496,136300000.0
2006-11-06 14:21:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2006-11-06 14:22:00,1.6497,1.65,1.6497,1.65,136300000.0
2006-11-06 14:23:00,1.6501,1.6501,1.6496,1.6499,136300000.0
2006-11-06 14:24:00,1.6498,1.6499,1.6496,1.6496,136300000.0
2006-11-06 14:25:00,1.6497,1.65,1.6496,1.65,136300000.0
2006-11-06 14:26:00,1.6502,1.6502,1.6495,1.6497,136300000.0
2006-11-06 14:27:00,1.6498,1.6499,1.6495,1.6495,136300000.0
2006-11-06 14:35:00,1.6496,1.6498,1.6495,1.6497,136300000.0
2006-11-06 14:36:00,1.6496,1.6497,1.6493,1.6497,136300000.0
2006-11-06 14:37:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-06 14:38:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-11-06 14:39:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-11-06 14:40:00,1.6494,1.6494,1.6489,1.6492,136300000.0
2006-11-06 14:41:00,1.6491,1.6493,1.6489,1.6489,136300000.0
2006-11-06 14:42:00,1.649,1.649,1.6488,1.6488,136300000.0
2006-11-06 14:43:00,1.6489,1.6491,1.6488,1.6489,136300000.0
2006-11-06 14:44:00,1.6491,1.6491,1.6486,1.6486,136300000.0
2006-11-06 14:45:00,1.6488,1.6489,1.6482,1.6483,136300000.0
2006-11-06 14:46:00,1.6484,1.6491,1.6484,1.6491,136300000.0
2006-11-06 14:47:00,1.6493,1.6493,1.6487,1.6489,136300000.0
2006-11-06 14:48:00,1.649,1.649,1.6484,1.6486,136300000.0
2006-11-06 14:49:00,1.6483,1.649,1.6483,1.649,136300000.0
2006-11-06 14:50:00,1.6489,1.6489,1.6485,1.6485,136300000.0
2006-11-06 14:51:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2006-11-06 14:52:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2006-11-06 14:53:00,1.6483,1.6483,1.648,1.6481,136300000.0
2006-11-06 14:54:00,1.6482,1.6484,1.6481,1.6484,136300000.0
2006-11-06 14:55:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-06 14:56:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-11-06 14:57:00,1.6481,1.6484,1.648,1.6484,136300000.0
2006-11-06 14:58:00,1.6486,1.6487,1.6484,1.6487,136300000.0
2006-11-06 14:59:00,1.6486,1.6488,1.6485,1.6486,136300000.0
2006-11-06 15:00:00,1.6485,1.6485,1.6478,1.6481,136300000.0
2006-11-06 15:01:00,1.6482,1.6485,1.6476,1.6481,136300000.0
2006-11-06 15:02:00,1.6479,1.6481,1.6478,1.648,136300000.0
2006-11-06 15:03:00,1.6479,1.6479,1.6476,1.6477,136300000.0
2006-11-06 15:04:00,1.6476,1.6478,1.6474,1.6477,136300000.0
2006-11-06 15:05:00,1.6479,1.6483,1.6477,1.648,136300000.0
2006-11-06 15:06:00,1.6477,1.649,1.6477,1.6488,136300000.0
2006-11-06 15:07:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2006-11-06 15:08:00,1.649,1.6492,1.6489,1.649,136300000.0
2006-11-06 15:09:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-11-06 15:10:00,1.6488,1.6492,1.6486,1.649,136300000.0
2006-11-06 15:11:00,1.6489,1.6492,1.6488,1.6492,136300000.0
2006-11-06 15:12:00,1.649,1.6492,1.6489,1.6489,136300000.0
2006-11-06 15:13:00,1.649,1.6492,1.6487,1.6489,136300000.0
2006-11-06 15:14:00,1.649,1.649,1.6487,1.6489,136300000.0
2006-11-06 15:15:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2006-11-06 15:16:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2006-11-06 15:17:00,1.6488,1.6489,1.6486,1.6486,136300000.0
2006-11-06 15:18:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2006-11-06 15:19:00,1.6488,1.6489,1.6486,1.6486,136300000.0
2006-11-06 15:20:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-06 15:21:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2006-11-06 15:22:00,1.6486,1.649,1.6486,1.6488,136300000.0
2006-11-06 15:23:00,1.6486,1.6488,1.6486,1.6486,136300000.0
2006-11-06 15:24:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-11-06 15:25:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-06 15:26:00,1.649,1.649,1.6487,1.6488,136300000.0
2006-11-06 15:27:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-11-06 15:28:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-06 15:29:00,1.6489,1.6491,1.6487,1.649,136300000.0
2006-11-06 15:30:00,1.6491,1.6496,1.6491,1.6493,136300000.0
2006-11-06 15:31:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-11-06 15:33:00,1.6491,1.6493,1.6491,1.6492,136300000.0
2006-11-06 15:34:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2006-11-06 15:35:00,1.6493,1.6493,1.649,1.6491,136300000.0
2006-11-06 15:36:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-06 15:37:00,1.6493,1.6495,1.6492,1.6492,136300000.0
2006-11-06 15:39:00,1.6491,1.6493,1.6491,1.6492,136300000.0
2006-11-06 15:40:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2006-11-06 15:41:00,1.6492,1.6494,1.6491,1.6491,136300000.0
2006-11-06 15:42:00,1.6494,1.6494,1.649,1.6491,136300000.0
2006-11-06 15:43:00,1.6492,1.6493,1.6491,1.6492,136300000.0
2006-11-06 15:44:00,1.6494,1.6494,1.6489,1.649,136300000.0
2006-11-06 15:45:00,1.6491,1.6492,1.6488,1.6489,136300000.0
2006-11-06 15:46:00,1.6487,1.6493,1.6487,1.6493,136300000.0
2006-11-06 15:47:00,1.6494,1.6494,1.649,1.6491,136300000.0
2006-11-06 15:48:00,1.6489,1.6494,1.6487,1.6489,136300000.0
2006-11-06 15:49:00,1.6488,1.6489,1.6485,1.6487,136300000.0
2006-11-06 15:50:00,1.6485,1.6487,1.6482,1.6483,136300000.0
2006-11-06 15:51:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-06 15:52:00,1.6483,1.6486,1.6482,1.6486,136300000.0
2006-11-06 15:53:00,1.6485,1.6485,1.6484,1.6485,136300000.0
2006-11-06 15:54:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-06 15:55:00,1.6486,1.6487,1.6484,1.6487,136300000.0
2006-11-06 15:56:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-06 15:57:00,1.6488,1.6488,1.6486,1.6487,136300000.0
2006-11-06 15:58:00,1.6486,1.6488,1.6484,1.6485,136300000.0
2006-11-06 15:59:00,1.6483,1.6488,1.6483,1.6487,136300000.0
2006-11-06 16:00:00,1.6491,1.6493,1.6488,1.6492,136300000.0
2006-11-06 16:01:00,1.6491,1.6491,1.6488,1.649,136300000.0
2006-11-06 16:02:00,1.6488,1.649,1.6486,1.6489,136300000.0
2006-11-06 16:03:00,1.649,1.6496,1.6488,1.6494,136300000.0
2006-11-06 16:04:00,1.6493,1.6493,1.649,1.6491,136300000.0
2006-11-06 16:05:00,1.6493,1.6494,1.6491,1.6493,136300000.0
2006-11-06 16:06:00,1.6491,1.6491,1.6487,1.6487,136300000.0
2006-11-06 16:07:00,1.6488,1.6488,1.6485,1.6488,136300000.0
2006-11-06 16:08:00,1.6486,1.6486,1.6483,1.6484,136300000.0
2006-11-06 16:09:00,1.6485,1.6493,1.6483,1.6491,136300000.0
2006-11-06 16:10:00,1.6493,1.6493,1.6489,1.6493,136300000.0
2006-11-06 16:11:00,1.6492,1.6493,1.6491,1.6493,136300000.0
2006-11-06 16:12:00,1.6492,1.6492,1.6488,1.649,136300000.0
2006-11-06 16:13:00,1.6492,1.6493,1.649,1.6491,136300000.0
2006-11-06 16:14:00,1.6493,1.6494,1.6488,1.6494,136300000.0
2006-11-06 16:15:00,1.6493,1.6497,1.6493,1.6495,136300000.0
2006-11-06 16:16:00,1.6497,1.6502,1.6497,1.6502,136300000.0
2006-11-06 16:17:00,1.6503,1.6506,1.6502,1.6504,136300000.0
2006-11-06 16:18:00,1.6506,1.6506,1.6499,1.6499,136300000.0
2006-11-06 16:19:00,1.6498,1.6499,1.6494,1.6494,136300000.0
2006-11-06 16:20:00,1.6496,1.6498,1.6493,1.6494,136300000.0
2006-11-06 16:21:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2006-11-06 16:22:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2006-11-06 16:23:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-11-06 16:24:00,1.6494,1.6497,1.6493,1.6494,136300000.0
2006-11-06 16:25:00,1.6492,1.6497,1.649,1.6493,136300000.0
2006-11-06 16:26:00,1.6491,1.6495,1.6491,1.6495,136300000.0
2006-11-06 16:27:00,1.6494,1.6498,1.6493,1.6498,136300000.0
2006-11-06 16:28:00,1.6499,1.6503,1.6499,1.6501,136300000.0
2006-11-06 16:29:00,1.6503,1.6503,1.6497,1.6497,136300000.0
2006-11-06 16:30:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2006-11-06 16:31:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-11-06 16:32:00,1.6498,1.6503,1.6498,1.6502,136300000.0
2006-11-06 16:33:00,1.6503,1.6503,1.6497,1.6498,136300000.0
2006-11-06 16:34:00,1.6497,1.6498,1.6493,1.6493,136300000.0
2006-11-06 16:35:00,1.6492,1.6497,1.6488,1.6495,136300000.0
2006-11-06 16:36:00,1.6494,1.6495,1.649,1.6492,136300000.0
2006-11-06 16:37:00,1.649,1.649,1.6487,1.6488,136300000.0
2006-11-06 16:38:00,1.649,1.6494,1.6488,1.6488,136300000.0
2006-11-06 16:39:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-06 16:40:00,1.6485,1.649,1.6485,1.6488,136300000.0
2006-11-06 16:41:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-11-06 16:42:00,1.649,1.6494,1.6488,1.6488,136300000.0
2006-11-06 16:43:00,1.6489,1.6492,1.6489,1.6489,136300000.0
2006-11-06 16:44:00,1.6488,1.6491,1.6488,1.649,136300000.0
2006-11-06 16:45:00,1.6489,1.6491,1.6488,1.649,136300000.0
2006-11-06 16:46:00,1.6488,1.6492,1.6488,1.6491,136300000.0
2006-11-06 16:47:00,1.6493,1.6493,1.649,1.6492,136300000.0
2006-11-06 16:48:00,1.6491,1.6496,1.6491,1.6493,136300000.0
2006-11-06 16:49:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-06 16:50:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-06 16:51:00,1.649,1.6493,1.6488,1.6489,136300000.0
2006-11-06 16:52:00,1.6488,1.6491,1.6488,1.6489,136300000.0
2006-11-06 16:53:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-06 16:54:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-06 16:55:00,1.649,1.649,1.649,1.649,136300000.0
2006-11-06 16:56:00,1.6489,1.649,1.6488,1.6488,136300000.0
2006-11-06 16:57:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2006-11-06 16:58:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-06 16:59:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2006-11-06 17:00:00,1.6485,1.6487,1.6483,1.6484,136300000.0
2006-11-06 17:01:00,1.6482,1.6493,1.6482,1.6493,136300000.0
2006-11-06 17:02:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2006-11-06 17:03:00,1.6488,1.649,1.6488,1.6488,136300000.0
2006-11-06 17:04:00,1.649,1.649,1.6487,1.6487,136300000.0
2006-11-06 17:05:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2006-11-06 17:06:00,1.6489,1.649,1.6488,1.649,136300000.0
2006-11-06 17:07:00,1.6489,1.649,1.6487,1.649,136300000.0
2006-11-06 17:08:00,1.6489,1.649,1.6487,1.6489,136300000.0
2006-11-06 17:09:00,1.6487,1.6489,1.6486,1.6486,136300000.0
2006-11-06 17:10:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-06 17:11:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-11-06 17:12:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-06 17:13:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-06 17:14:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2006-11-06 17:15:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-06 17:16:00,1.6491,1.6492,1.6488,1.6492,136300000.0
2006-11-06 17:18:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-06 17:19:00,1.6493,1.6494,1.6488,1.649,136300000.0
2006-11-06 17:20:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-11-06 17:21:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-06 17:22:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-06 17:25:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-06 17:26:00,1.6488,1.6491,1.6488,1.6491,136300000.0
2006-11-06 17:27:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-06 17:28:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-06 17:29:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2006-11-06 17:30:00,1.6488,1.649,1.6487,1.6488,136300000.0
2006-11-06 17:31:00,1.649,1.6494,1.6486,1.6489,136300000.0
2006-11-06 17:32:00,1.6486,1.6489,1.6484,1.6488,136300000.0
2006-11-06 17:33:00,1.6486,1.6487,1.6484,1.6487,136300000.0
2006-11-06 17:34:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2006-11-06 17:35:00,1.6485,1.6486,1.6483,1.6486,136300000.0
2006-11-06 17:36:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-06 17:37:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2006-11-06 17:38:00,1.649,1.649,1.6488,1.649,136300000.0
2006-11-06 17:39:00,1.6491,1.6491,1.6489,1.649,136300000.0
2006-11-06 17:40:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-06 17:42:00,1.6491,1.6491,1.649,1.6491,136300000.0
2006-11-06 17:43:00,1.6489,1.6492,1.6489,1.649,136300000.0
2006-11-06 17:44:00,1.6491,1.6491,1.6489,1.649,136300000.0
2006-11-06 17:45:00,1.6489,1.6491,1.6489,1.649,136300000.0
2006-11-06 17:46:00,1.6488,1.649,1.6488,1.6489,136300000.0
2006-11-06 17:47:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2006-11-06 17:48:00,1.6488,1.6492,1.6488,1.6489,136300000.0
2006-11-06 17:49:00,1.6491,1.6492,1.6489,1.649,136300000.0
2006-11-06 17:50:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-06 17:51:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-06 17:52:00,1.649,1.649,1.6486,1.6486,136300000.0
2006-11-06 17:53:00,1.6488,1.6488,1.6482,1.6484,136300000.0
2006-11-06 17:54:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2006-11-06 17:55:00,1.6486,1.6489,1.6486,1.6488,136300000.0
2006-11-06 17:56:00,1.6489,1.649,1.6488,1.6488,136300000.0
2006-11-06 17:57:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2006-11-06 17:58:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2006-11-06 17:59:00,1.649,1.6491,1.6487,1.649,136300000.0
2006-11-06 18:00:00,1.6488,1.649,1.6485,1.6488,136300000.0
2006-11-06 18:01:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2006-11-06 18:02:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-06 18:03:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-06 18:04:00,1.6485,1.6487,1.6482,1.6486,136300000.0
2006-11-06 18:05:00,1.6485,1.6486,1.6483,1.6484,136300000.0
2006-11-06 18:06:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2006-11-06 18:07:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-06 18:08:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2006-11-06 18:09:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2006-11-06 18:11:00,1.6485,1.6487,1.6484,1.6486,136300000.0
2006-11-06 18:12:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2006-11-06 18:13:00,1.6489,1.649,1.6487,1.6487,136300000.0
2006-11-06 18:14:00,1.6488,1.649,1.6488,1.6488,136300000.0
2006-11-06 18:15:00,1.6489,1.6491,1.6488,1.6488,136300000.0
2006-11-06 18:16:00,1.6486,1.6488,1.6485,1.6485,136300000.0
2006-11-06 18:17:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2006-11-06 18:18:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2006-11-06 18:19:00,1.6483,1.6488,1.6482,1.6488,136300000.0
2006-11-06 18:20:00,1.6489,1.6491,1.6484,1.6486,136300000.0
2006-11-06 18:21:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2006-11-06 18:22:00,1.6488,1.6488,1.6484,1.6485,136300000.0
2006-11-06 18:23:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-06 18:24:00,1.6483,1.6486,1.6483,1.6483,136300000.0
2006-11-06 18:25:00,1.6485,1.6485,1.6483,1.6485,136300000.0
2006-11-06 18:27:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-06 18:28:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-06 18:29:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-11-06 18:30:00,1.6482,1.6485,1.6482,1.6483,136300000.0
2006-11-06 18:31:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2006-11-06 18:32:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-11-06 18:33:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-06 18:34:00,1.648,1.6485,1.648,1.6483,136300000.0
2006-11-06 18:35:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2006-11-06 18:36:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-06 18:37:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-11-06 18:38:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-06 18:39:00,1.6482,1.6487,1.6481,1.6485,136300000.0
2006-11-06 18:40:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2006-11-06 18:41:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2006-11-06 18:42:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-11-06 18:43:00,1.6482,1.6484,1.6482,1.6483,136300000.0
2006-11-06 18:44:00,1.6485,1.6485,1.6481,1.6482,136300000.0
2006-11-06 18:45:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2006-11-06 18:46:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-06 18:47:00,1.6483,1.6487,1.6483,1.6485,136300000.0
2006-11-06 18:48:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2006-11-06 18:49:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-11-06 18:50:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-06 18:51:00,1.6486,1.649,1.6486,1.6486,136300000.0
2006-11-06 18:52:00,1.6484,1.6488,1.6484,1.6487,136300000.0
2006-11-06 18:53:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2006-11-06 18:54:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-06 18:55:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2006-11-06 18:56:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2006-11-06 18:57:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2006-11-06 18:58:00,1.6487,1.6488,1.6486,1.6487,136300000.0
2006-11-06 18:59:00,1.6485,1.6487,1.6483,1.6485,136300000.0
2006-11-06 19:00:00,1.6483,1.6483,1.6478,1.648,136300000.0
2006-11-06 19:01:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2006-11-06 19:02:00,1.648,1.6481,1.648,1.648,136300000.0
2006-11-06 19:03:00,1.6479,1.6484,1.6479,1.6482,136300000.0
2006-11-06 19:04:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-11-06 19:06:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2006-11-06 19:08:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-06 19:09:00,1.6484,1.6487,1.6482,1.6485,136300000.0
2006-11-06 19:10:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2006-11-06 19:12:00,1.6481,1.6481,1.648,1.6481,136300000.0
2006-11-06 19:13:00,1.648,1.6483,1.648,1.6483,136300000.0
2006-11-06 19:15:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-11-06 19:17:00,1.648,1.6481,1.648,1.6481,136300000.0
2006-11-06 19:18:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-06 19:19:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-11-06 19:20:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-11-06 19:21:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-11-06 19:22:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 19:24:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-11-06 19:25:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-11-06 19:26:00,1.6477,1.648,1.6477,1.648,136300000.0
2006-11-06 19:27:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-11-06 19:29:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-11-06 19:31:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-06 19:32:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 19:33:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-06 19:35:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2006-11-06 19:37:00,1.6482,1.6483,1.6481,1.6482,136300000.0
2006-11-06 19:38:00,1.6481,1.6481,1.648,1.6481,136300000.0
2006-11-06 19:39:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-11-06 19:40:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-11-06 19:42:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-06 19:43:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-06 19:44:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-06 19:45:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-06 19:46:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-06 19:47:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2006-11-06 19:48:00,1.6482,1.6484,1.6482,1.6482,136300000.0
2006-11-06 19:50:00,1.6483,1.6485,1.6482,1.6483,136300000.0
2006-11-06 19:52:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-11-06 19:53:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2006-11-06 19:54:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-11-06 19:55:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2006-11-06 19:56:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2006-11-06 19:57:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-11-06 19:58:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2006-11-06 19:59:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-06 20:00:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-06 20:01:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-11-06 20:04:00,1.6483,1.6483,1.648,1.648,136300000.0
2006-11-06 20:05:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2006-11-06 20:06:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-11-06 20:07:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-06 20:08:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2006-11-06 20:09:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-11-06 20:10:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2006-11-06 20:11:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 20:12:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-11-06 20:13:00,1.6481,1.6481,1.6475,1.6475,136300000.0
2006-11-06 20:14:00,1.6476,1.648,1.6476,1.648,136300000.0
2006-11-06 20:15:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-11-06 20:16:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-11-06 20:17:00,1.6482,1.6483,1.648,1.6482,136300000.0
2006-11-06 20:18:00,1.648,1.6484,1.648,1.6484,136300000.0
2006-11-06 20:19:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2006-11-06 20:20:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2006-11-06 20:23:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2006-11-06 20:24:00,1.6483,1.6486,1.6483,1.6483,136300000.0
2006-11-06 20:25:00,1.6485,1.6485,1.6479,1.648,136300000.0
2006-11-06 20:28:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2006-11-06 20:29:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-11-06 20:30:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-11-06 20:31:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2006-11-06 20:34:00,1.6481,1.6482,1.6479,1.6482,136300000.0
2006-11-06 20:36:00,1.6481,1.6481,1.6479,1.648,136300000.0
2006-11-06 20:37:00,1.6481,1.6481,1.6477,1.6477,136300000.0
2006-11-06 20:40:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2006-11-06 20:41:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-06 20:44:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-11-06 20:45:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 20:46:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-11-06 20:47:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2006-11-06 20:48:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-11-06 20:50:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 20:51:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2006-11-06 20:52:00,1.648,1.648,1.6478,1.6478,136300000.0
2006-11-06 20:54:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-11-06 20:55:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-11-06 20:56:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2006-11-06 20:57:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2006-11-06 20:58:00,1.6479,1.6479,1.6475,1.6476,136300000.0
2006-11-06 20:59:00,1.6475,1.6479,1.6475,1.6475,136300000.0
2006-11-06 21:00:00,1.6473,1.6474,1.6471,1.6473,136300000.0
2006-11-06 21:01:00,1.6472,1.6479,1.6471,1.6477,136300000.0
2006-11-06 21:02:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2006-11-06 21:03:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2006-11-06 21:04:00,1.6479,1.648,1.6477,1.6478,136300000.0
2006-11-06 21:05:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2006-11-06 21:07:00,1.6479,1.648,1.6478,1.6479,136300000.0
2006-11-06 21:08:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2006-11-06 21:09:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-11-06 21:10:00,1.6478,1.648,1.6478,1.648,136300000.0
2006-11-06 21:11:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-06 21:12:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2006-11-06 21:13:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-06 21:15:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2006-11-06 21:16:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-06 21:17:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2006-11-06 21:18:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2006-11-06 21:19:00,1.6477,1.6481,1.6477,1.6481,136300000.0
2006-11-06 21:21:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2006-11-06 21:22:00,1.648,1.6481,1.6477,1.6479,136300000.0
2006-11-06 21:24:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2006-11-06 21:25:00,1.6478,1.648,1.6478,1.6478,136300000.0
2006-11-06 21:27:00,1.648,1.648,1.6479,1.6479,136300000.0
2006-11-06 21:28:00,1.648,1.648,1.6477,1.6478,136300000.0
2006-11-06 21:29:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-11-06 21:30:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2006-11-06 21:31:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2006-11-06 21:35:00,1.6478,1.6479,1.6477,1.6479,136300000.0
2006-11-06 21:36:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2006-11-06 21:37:00,1.6479,1.648,1.6479,1.6479,136300000.0
2006-11-06 21:39:00,1.648,1.6482,1.6478,1.6478,136300000.0
2006-11-06 21:40:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2006-11-06 21:41:00,1.6479,1.648,1.6478,1.648,136300000.0
2006-11-06 21:42:00,1.6479,1.648,1.6478,1.6479,136300000.0
2006-11-06 21:43:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 21:45:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-11-06 21:46:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-11-06 21:48:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 21:52:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-11-06 21:53:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-11-06 21:54:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 21:56:00,1.6479,1.648,1.6479,1.648,136300000.0
2006-11-06 21:58:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2006-11-06 21:59:00,1.648,1.6482,1.648,1.648,136300000.0
2006-11-06 22:00:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-06 22:01:00,1.648,1.6482,1.648,1.648,136300000.0
2006-11-06 22:06:00,1.6481,1.6481,1.6477,1.6479,136300000.0
2006-11-06 22:07:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2006-11-06 22:08:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 22:09:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-11-06 22:10:00,1.648,1.6483,1.648,1.648,136300000.0
2006-11-06 22:11:00,1.6481,1.6481,1.648,1.648,136300000.0
2006-11-06 22:13:00,1.6482,1.6482,1.648,1.648,136300000.0
2006-11-06 22:14:00,1.6481,1.6482,1.6479,1.6481,136300000.0
2006-11-06 22:15:00,1.6482,1.6483,1.6481,1.6482,136300000.0
2006-11-06 22:16:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2006-11-06 22:17:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2006-11-06 22:19:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2006-11-06 22:20:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2006-11-06 22:21:00,1.648,1.6482,1.648,1.6482,136300000.0
2006-11-06 22:22:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-11-06 22:23:00,1.648,1.6482,1.648,1.6482,136300000.0
2006-11-06 22:24:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2006-11-06 22:25:00,1.6483,1.6484,1.6479,1.6481,136300000.0
2006-11-06 22:26:00,1.6482,1.6484,1.6479,1.6482,136300000.0
2006-11-06 22:27:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2006-11-06 22:28:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2006-11-06 22:29:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2006-11-06 22:30:00,1.648,1.648,1.648,1.648,136300000.0
2006-11-06 22:31:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2006-11-06 22:32:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2006-11-06 22:33:00,1.6483,1.6486,1.6483,1.6484,136300000.0
2006-11-06 22:34:00,1.6483,1.6483,1.6477,1.648,136300000.0
2006-11-06 22:35:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2006-11-06 22:36:00,1.6483,1.6484,1.6482,1.6484,136300000.0
2006-11-06 22:37:00,1.6483,1.6485,1.6481,1.6484,136300000.0
2006-11-06 22:38:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2006-11-06 22:39:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-11-06 22:40:00,1.6486,1.6486,1.6483,1.6485,136300000.0
2006-11-06 22:41:00,1.6483,1.6484,1.648,1.648,136300000.0
2006-11-06 22:42:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2006-11-06 22:43:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-11-06 22:46:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2006-11-06 22:49:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2006-11-06 22:50:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-06 22:51:00,1.6487,1.649,1.6487,1.6488,136300000.0
2006-11-06 22:52:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2006-11-06 22:53:00,1.6489,1.649,1.6488,1.6488,136300000.0
2006-11-06 22:54:00,1.6489,1.6491,1.6488,1.6488,136300000.0
2006-11-06 22:55:00,1.649,1.649,1.6488,1.649,136300000.0
2006-11-06 22:56:00,1.6488,1.6491,1.6488,1.6488,136300000.0
2006-11-06 22:57:00,1.649,1.6492,1.6488,1.6488,136300000.0
2006-11-06 22:58:00,1.649,1.649,1.6487,1.6487,136300000.0
2006-11-06 22:59:00,1.6488,1.6488,1.6486,1.6488,136300000.0
2006-11-06 23:00:00,1.6489,1.6489,1.6485,1.6486,136300000.0
2006-11-06 23:01:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2006-11-06 23:02:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-06 23:03:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2006-11-06 23:04:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2006-11-06 23:05:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-06 23:06:00,1.6486,1.6487,1.6485,1.6485,136300000.0
2006-11-06 23:07:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2006-11-06 23:08:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2006-11-06 23:09:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-06 23:10:00,1.6488,1.6489,1.6486,1.6489,136300000.0
2006-11-06 23:11:00,1.6487,1.6488,1.6485,1.6487,136300000.0
2006-11-06 23:13:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2006-11-06 23:14:00,1.6485,1.6491,1.6485,1.649,136300000.0
2006-11-06 23:15:00,1.6489,1.6491,1.6488,1.6489,136300000.0
2006-11-06 23:16:00,1.649,1.649,1.6487,1.6489,136300000.0
2006-11-06 23:17:00,1.649,1.649,1.6489,1.649,136300000.0
2006-11-06 23:18:00,1.6489,1.649,1.6487,1.649,136300000.0
2006-11-06 23:19:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-06 23:20:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-06 23:21:00,1.649,1.6491,1.6488,1.6488,136300000.0
2006-11-06 23:22:00,1.6487,1.649,1.6485,1.649,136300000.0
2006-11-06 23:23:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-11-06 23:24:00,1.6491,1.6491,1.649,1.6491,136300000.0
2006-11-06 23:25:00,1.649,1.649,1.649,1.649,136300000.0
2006-11-06 23:26:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2006-11-06 23:27:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-06 23:28:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2006-11-06 23:29:00,1.6485,1.6488,1.6485,1.6487,136300000.0
2006-11-06 23:30:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-06 23:31:00,1.6488,1.6492,1.6488,1.6489,136300000.0
2006-11-06 23:32:00,1.649,1.6493,1.649,1.6493,136300000.0
2006-11-06 23:33:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-06 23:34:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2006-11-06 23:35:00,1.6491,1.6491,1.649,1.6491,136300000.0
2006-11-06 23:37:00,1.6492,1.6495,1.6491,1.6495,136300000.0
2006-11-06 23:38:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2006-11-06 23:39:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2006-11-06 23:40:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-06 23:41:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-06 23:42:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-06 23:43:00,1.6488,1.649,1.6487,1.649,136300000.0
2006-11-06 23:44:00,1.6491,1.6493,1.6488,1.6488,136300000.0
2006-11-06 23:45:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-06 23:46:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2006-11-06 23:48:00,1.6487,1.649,1.6487,1.649,136300000.0
2006-11-06 23:49:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2006-11-06 23:50:00,1.6486,1.6491,1.6486,1.6489,136300000.0
2006-11-06 23:51:00,1.6491,1.6492,1.6489,1.6492,136300000.0
2006-11-06 23:52:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-06 23:53:00,1.6497,1.6497,1.6494,1.6496,136300000.0
2006-11-06 23:54:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2006-11-06 23:55:00,1.6497,1.6497,1.649,1.649,136300000.0
2006-11-06 23:56:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-11-06 23:57:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-06 23:58:00,1.6492,1.6495,1.6491,1.6492,136300000.0
2006-11-06 23:59:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-11-07 00:00:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-07 00:01:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2006-11-07 00:02:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-11-07 00:03:00,1.6492,1.6493,1.649,1.6491,136300000.0
2006-11-07 00:04:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-07 00:05:00,1.6491,1.6495,1.6491,1.6494,136300000.0
2006-11-07 00:06:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2006-11-07 00:07:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-11-07 00:09:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-11-07 00:10:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-07 00:11:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-07 00:12:00,1.6491,1.6493,1.6491,1.6492,136300000.0
2006-11-07 00:13:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-11-07 00:14:00,1.6492,1.6495,1.6492,1.6493,136300000.0
2006-11-07 00:15:00,1.6494,1.6495,1.649,1.649,136300000.0
2006-11-07 00:16:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-07 00:17:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2006-11-07 00:18:00,1.6494,1.6495,1.6491,1.6491,136300000.0
2006-11-07 00:20:00,1.6493,1.6493,1.649,1.6491,136300000.0
2006-11-07 00:21:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-07 00:22:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-07 00:23:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2006-11-07 00:24:00,1.649,1.6492,1.6489,1.6491,136300000.0
2006-11-07 00:25:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-07 00:26:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2006-11-07 00:27:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-07 00:28:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2006-11-07 00:29:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2006-11-07 00:30:00,1.6495,1.6497,1.6494,1.6496,136300000.0
2006-11-07 00:31:00,1.6497,1.6497,1.6492,1.6493,136300000.0
2006-11-07 00:32:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-07 00:33:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2006-11-07 00:34:00,1.6493,1.6497,1.6492,1.6493,136300000.0
2006-11-07 00:35:00,1.6494,1.6496,1.6491,1.6496,136300000.0
2006-11-07 00:36:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-07 00:37:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-11-07 00:38:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-07 00:39:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2006-11-07 00:40:00,1.6496,1.6497,1.6493,1.6497,136300000.0
2006-11-07 00:41:00,1.6498,1.6502,1.6495,1.6498,136300000.0
2006-11-07 00:42:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2006-11-07 00:44:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2006-11-07 00:46:00,1.6499,1.6501,1.6498,1.6498,136300000.0
2006-11-07 00:47:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-11-07 00:48:00,1.65,1.65,1.6499,1.65,136300000.0
2006-11-07 00:49:00,1.6497,1.65,1.6497,1.65,136300000.0
2006-11-07 00:50:00,1.6501,1.6502,1.65,1.6501,136300000.0
2006-11-07 00:51:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2006-11-07 00:53:00,1.6501,1.6504,1.65,1.6501,136300000.0
2006-11-07 00:54:00,1.6503,1.6504,1.6501,1.6503,136300000.0
2006-11-07 00:55:00,1.6504,1.6507,1.6503,1.6506,136300000.0
2006-11-07 00:56:00,1.6507,1.6507,1.6505,1.6507,136300000.0
2006-11-07 00:57:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-11-07 00:59:00,1.6504,1.6504,1.6501,1.6504,136300000.0
2006-11-07 01:00:00,1.6503,1.6504,1.6501,1.6504,136300000.0
2006-11-07 01:01:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-11-07 01:02:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-11-07 01:03:00,1.65,1.6504,1.65,1.6503,136300000.0
2006-11-07 01:04:00,1.6502,1.6505,1.6502,1.6503,136300000.0
2006-11-07 01:05:00,1.6507,1.6509,1.6505,1.6507,136300000.0
2006-11-07 01:06:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2006-11-07 01:07:00,1.6507,1.6509,1.6506,1.6509,136300000.0
2006-11-07 01:08:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2006-11-07 01:09:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-11-07 01:10:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2006-11-07 01:11:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-11-07 01:12:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-11-07 01:13:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-11-07 01:14:00,1.65,1.6502,1.6499,1.6499,136300000.0
2006-11-07 01:15:00,1.65,1.65,1.6499,1.65,136300000.0
2006-11-07 01:17:00,1.6501,1.6505,1.6501,1.6504,136300000.0
2006-11-07 01:18:00,1.6503,1.6503,1.6501,1.6503,136300000.0
2006-11-07 01:19:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2006-11-07 01:20:00,1.6504,1.6505,1.6501,1.6503,136300000.0
2006-11-07 01:21:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-11-07 01:22:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-07 01:23:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2006-11-07 01:24:00,1.6506,1.6508,1.6504,1.6507,136300000.0
2006-11-07 01:25:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2006-11-07 01:26:00,1.6508,1.6508,1.6503,1.6505,136300000.0
2006-11-07 01:27:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-11-07 01:28:00,1.6503,1.6506,1.6503,1.6505,136300000.0
2006-11-07 01:29:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2006-11-07 01:30:00,1.6509,1.6511,1.6506,1.6511,136300000.0
2006-11-07 01:31:00,1.651,1.6513,1.6506,1.6513,136300000.0
2006-11-07 01:32:00,1.6512,1.6514,1.651,1.651,136300000.0
2006-11-07 01:33:00,1.6512,1.6512,1.6506,1.6508,136300000.0
2006-11-07 01:35:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-11-07 01:36:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-07 01:37:00,1.6508,1.6509,1.6506,1.6509,136300000.0
2006-11-07 01:38:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-07 01:39:00,1.6508,1.6508,1.6504,1.6505,136300000.0
2006-11-07 01:40:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-07 01:41:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-11-07 01:42:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-07 01:43:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-07 01:44:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-11-07 01:45:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-11-07 01:47:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-11-07 01:48:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-11-07 01:49:00,1.6501,1.6502,1.6499,1.6501,136300000.0
2006-11-07 01:50:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-07 01:52:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2006-11-07 01:53:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2006-11-07 01:54:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-07 01:55:00,1.6505,1.6505,1.65,1.65,136300000.0
2006-11-07 01:56:00,1.6501,1.6503,1.65,1.6502,136300000.0
2006-11-07 01:57:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2006-11-07 01:58:00,1.6502,1.6506,1.6502,1.6503,136300000.0
2006-11-07 01:59:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-11-07 02:01:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-11-07 02:03:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-11-07 02:04:00,1.6505,1.6505,1.6502,1.6503,136300000.0
2006-11-07 02:05:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-07 02:06:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2006-11-07 02:07:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-11-07 02:08:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-11-07 02:09:00,1.6501,1.6501,1.65,1.6501,136300000.0
2006-11-07 02:10:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-11-07 02:11:00,1.6503,1.6503,1.6498,1.6499,136300000.0
2006-11-07 02:12:00,1.6497,1.6501,1.6497,1.6499,136300000.0
2006-11-07 02:15:00,1.6501,1.6504,1.6499,1.65,136300000.0
2006-11-07 02:16:00,1.6497,1.6499,1.6495,1.6497,136300000.0
2006-11-07 02:17:00,1.6495,1.6498,1.6494,1.6496,136300000.0
2006-11-07 02:18:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2006-11-07 02:19:00,1.6496,1.6499,1.6496,1.6497,136300000.0
2006-11-07 02:20:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-11-07 02:21:00,1.6497,1.6499,1.6496,1.6498,136300000.0
2006-11-07 02:22:00,1.6497,1.6499,1.6495,1.6496,136300000.0
2006-11-07 02:23:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2006-11-07 02:24:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2006-11-07 02:25:00,1.6495,1.6498,1.6492,1.6493,136300000.0
2006-11-07 02:26:00,1.6496,1.6497,1.6491,1.6493,136300000.0
2006-11-07 02:27:00,1.6494,1.6497,1.6492,1.6495,136300000.0
2006-11-07 02:28:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2006-11-07 02:29:00,1.6496,1.6498,1.6494,1.6495,136300000.0
2006-11-07 02:30:00,1.6496,1.6496,1.6492,1.6492,136300000.0
2006-11-07 02:31:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2006-11-07 02:32:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2006-11-07 02:33:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-07 02:35:00,1.6494,1.6494,1.6492,1.6494,136300000.0
2006-11-07 02:36:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-07 02:37:00,1.6491,1.6493,1.6491,1.6491,136300000.0
2006-11-07 02:38:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-11-07 02:39:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2006-11-07 02:40:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-07 02:41:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-11-07 02:42:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-07 02:43:00,1.6494,1.6497,1.6493,1.6493,136300000.0
2006-11-07 02:44:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-07 02:45:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2006-11-07 02:46:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2006-11-07 02:47:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2006-11-07 02:48:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-11-07 02:49:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-11-07 02:50:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-07 02:51:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-07 02:52:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 02:53:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-11-07 02:54:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-11-07 02:55:00,1.6494,1.6497,1.6494,1.6494,136300000.0
2006-11-07 02:56:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-07 02:57:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 02:58:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-07 02:59:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-07 03:00:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-07 03:01:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-11-07 03:02:00,1.6498,1.6498,1.6496,1.6498,136300000.0
2006-11-07 03:03:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-07 03:04:00,1.6497,1.65,1.6496,1.6497,136300000.0
2006-11-07 03:05:00,1.6496,1.6501,1.6496,1.6499,136300000.0
2006-11-07 03:06:00,1.6501,1.6501,1.6495,1.6496,136300000.0
2006-11-07 03:07:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-11-07 03:08:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2006-11-07 03:09:00,1.6497,1.6499,1.6495,1.6499,136300000.0
2006-11-07 03:10:00,1.65,1.6501,1.6498,1.6501,136300000.0
2006-11-07 03:11:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-11-07 03:12:00,1.6497,1.6501,1.6497,1.6498,136300000.0
2006-11-07 03:13:00,1.6497,1.6501,1.6497,1.6501,136300000.0
2006-11-07 03:14:00,1.6499,1.6501,1.6497,1.6499,136300000.0
2006-11-07 03:15:00,1.6497,1.6499,1.6495,1.6499,136300000.0
2006-11-07 03:16:00,1.65,1.6501,1.6499,1.6499,136300000.0
2006-11-07 03:17:00,1.6498,1.6502,1.6498,1.65,136300000.0
2006-11-07 03:18:00,1.6502,1.6504,1.65,1.6502,136300000.0
2006-11-07 03:19:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-11-07 03:20:00,1.65,1.65,1.65,1.65,136300000.0
2006-11-07 03:21:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-07 03:22:00,1.6504,1.6504,1.65,1.6502,136300000.0
2006-11-07 03:23:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-11-07 03:24:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2006-11-07 03:25:00,1.6503,1.6507,1.6502,1.6505,136300000.0
2006-11-07 03:26:00,1.6504,1.6504,1.6498,1.6498,136300000.0
2006-11-07 03:27:00,1.6497,1.65,1.6496,1.65,136300000.0
2006-11-07 03:28:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2006-11-07 03:29:00,1.65,1.6502,1.6499,1.65,136300000.0
2006-11-07 03:30:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-07 03:31:00,1.6498,1.6498,1.6495,1.6497,136300000.0
2006-11-07 03:32:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-07 03:33:00,1.6498,1.6501,1.6498,1.6498,136300000.0
2006-11-07 03:34:00,1.65,1.6501,1.65,1.65,136300000.0
2006-11-07 03:35:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2006-11-07 03:37:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-07 03:38:00,1.6499,1.65,1.6495,1.6498,136300000.0
2006-11-07 03:39:00,1.6497,1.6497,1.6495,1.6497,136300000.0
2006-11-07 03:40:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2006-11-07 03:41:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 03:42:00,1.6495,1.6499,1.6495,1.6498,136300000.0
2006-11-07 03:43:00,1.6499,1.65,1.6496,1.6497,136300000.0
2006-11-07 03:44:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-07 03:45:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-11-07 03:46:00,1.6498,1.65,1.6498,1.6498,136300000.0
2006-11-07 03:50:00,1.6499,1.6499,1.6495,1.6498,136300000.0
2006-11-07 03:51:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-07 03:53:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-07 03:54:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-07 03:55:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2006-11-07 03:57:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-07 03:58:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-11-07 03:59:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2006-11-07 04:01:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 04:02:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-07 04:03:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-07 04:04:00,1.6501,1.6501,1.6498,1.65,136300000.0
2006-11-07 04:05:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-07 04:06:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-07 04:08:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 04:09:00,1.6499,1.6501,1.6497,1.6499,136300000.0
2006-11-07 04:10:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 04:11:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-07 04:12:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2006-11-07 04:13:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-07 04:14:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-07 04:15:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-11-07 04:16:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 04:19:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-07 04:20:00,1.65,1.6502,1.6499,1.6499,136300000.0
2006-11-07 04:21:00,1.65,1.65,1.6499,1.6499,136300000.0
2006-11-07 04:22:00,1.65,1.65,1.6496,1.6496,136300000.0
2006-11-07 04:23:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2006-11-07 04:24:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2006-11-07 04:25:00,1.6498,1.6499,1.6497,1.6499,136300000.0
2006-11-07 04:29:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2006-11-07 04:31:00,1.6497,1.6499,1.6496,1.6496,136300000.0
2006-11-07 04:32:00,1.6497,1.65,1.6497,1.65,136300000.0
2006-11-07 04:33:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-07 04:35:00,1.6501,1.6501,1.65,1.6501,136300000.0
2006-11-07 04:40:00,1.6502,1.6502,1.6499,1.65,136300000.0
2006-11-07 04:42:00,1.6502,1.6502,1.6499,1.65,136300000.0
2006-11-07 04:44:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-11-07 04:45:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-07 04:46:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2006-11-07 04:47:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2006-11-07 04:48:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 04:51:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2006-11-07 04:52:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 04:53:00,1.6499,1.6499,1.6494,1.6497,136300000.0
2006-11-07 04:54:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-11-07 04:55:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-07 04:56:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2006-11-07 04:57:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-07 04:58:00,1.6496,1.6496,1.6492,1.6496,136300000.0
2006-11-07 04:59:00,1.6495,1.6499,1.6494,1.6499,136300000.0
2006-11-07 05:00:00,1.6498,1.6498,1.6494,1.6494,136300000.0
2006-11-07 05:01:00,1.6495,1.6496,1.6493,1.6496,136300000.0
2006-11-07 05:02:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-11-07 05:03:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2006-11-07 05:04:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2006-11-07 05:05:00,1.6496,1.6497,1.6494,1.6494,136300000.0
2006-11-07 05:06:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-11-07 05:07:00,1.6497,1.6498,1.6495,1.6498,136300000.0
2006-11-07 05:08:00,1.6495,1.6501,1.6495,1.6495,136300000.0
2006-11-07 05:09:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-11-07 05:10:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2006-11-07 05:11:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-11-07 05:13:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-11-07 05:14:00,1.6499,1.65,1.6499,1.6499,136300000.0
2006-11-07 05:15:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-07 05:16:00,1.65,1.6507,1.6499,1.6503,136300000.0
2006-11-07 05:17:00,1.6504,1.6505,1.6499,1.6499,136300000.0
2006-11-07 05:18:00,1.65,1.6502,1.6497,1.6497,136300000.0
2006-11-07 05:19:00,1.6502,1.6502,1.6495,1.6496,136300000.0
2006-11-07 05:20:00,1.6497,1.6501,1.6497,1.65,136300000.0
2006-11-07 05:21:00,1.6501,1.6505,1.65,1.6502,136300000.0
2006-11-07 05:22:00,1.6501,1.6505,1.6501,1.6505,136300000.0
2006-11-07 05:23:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2006-11-07 05:24:00,1.6507,1.6511,1.6504,1.6507,136300000.0
2006-11-07 05:25:00,1.6508,1.6509,1.6504,1.6505,136300000.0
2006-11-07 05:26:00,1.6507,1.6508,1.6503,1.6503,136300000.0
2006-11-07 05:27:00,1.6504,1.6504,1.6499,1.65,136300000.0
2006-11-07 05:28:00,1.6499,1.6501,1.6498,1.6501,136300000.0
2006-11-07 05:29:00,1.6503,1.6503,1.6499,1.6501,136300000.0
2006-11-07 05:30:00,1.6502,1.6504,1.6501,1.6502,136300000.0
2006-11-07 05:31:00,1.6501,1.6503,1.6496,1.6496,136300000.0
2006-11-07 05:32:00,1.6497,1.6498,1.6489,1.6491,136300000.0
2006-11-07 05:33:00,1.6492,1.6497,1.6491,1.6496,136300000.0
2006-11-07 05:34:00,1.6497,1.6499,1.6496,1.6498,136300000.0
2006-11-07 05:35:00,1.6499,1.65,1.6495,1.65,136300000.0
2006-11-07 05:36:00,1.6499,1.65,1.6496,1.6497,136300000.0
2006-11-07 05:37:00,1.6496,1.6499,1.6494,1.6495,136300000.0
2006-11-07 05:38:00,1.6496,1.6499,1.6494,1.6497,136300000.0
2006-11-07 05:39:00,1.6496,1.65,1.6495,1.6499,136300000.0
2006-11-07 05:40:00,1.6498,1.6499,1.6496,1.6496,136300000.0
2006-11-07 05:41:00,1.6494,1.6496,1.6483,1.6486,136300000.0
2006-11-07 05:42:00,1.6488,1.6496,1.6488,1.6493,136300000.0
2006-11-07 05:43:00,1.6492,1.6498,1.6492,1.6493,136300000.0
2006-11-07 05:44:00,1.6495,1.6495,1.649,1.6492,136300000.0
2006-11-07 05:45:00,1.649,1.6492,1.6486,1.6489,136300000.0
2006-11-07 05:46:00,1.6486,1.6491,1.6486,1.6488,136300000.0
2006-11-07 05:47:00,1.649,1.6492,1.6487,1.6489,136300000.0
2006-11-07 05:48:00,1.6488,1.6495,1.6488,1.6492,136300000.0
2006-11-07 05:49:00,1.6493,1.6494,1.649,1.649,136300000.0
2006-11-07 05:50:00,1.6488,1.6491,1.6488,1.6488,136300000.0
2006-11-07 05:51:00,1.649,1.6491,1.6488,1.649,136300000.0
2006-11-07 05:52:00,1.6488,1.6491,1.6488,1.6491,136300000.0
2006-11-07 05:53:00,1.6489,1.6494,1.6489,1.6491,136300000.0
2006-11-07 05:54:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-07 05:55:00,1.6494,1.6494,1.6488,1.649,136300000.0
2006-11-07 05:56:00,1.6492,1.6492,1.649,1.6492,136300000.0
2006-11-07 05:57:00,1.649,1.6495,1.649,1.6493,136300000.0
2006-11-07 05:58:00,1.6491,1.6495,1.6491,1.6495,136300000.0
2006-11-07 05:59:00,1.6496,1.65,1.6495,1.65,136300000.0
2006-11-07 06:00:00,1.6498,1.65,1.6495,1.6498,136300000.0
2006-11-07 06:01:00,1.6501,1.6502,1.6498,1.6502,136300000.0
2006-11-07 06:02:00,1.65,1.6501,1.6498,1.6501,136300000.0
2006-11-07 06:03:00,1.6499,1.6503,1.6499,1.65,136300000.0
2006-11-07 06:04:00,1.6501,1.6503,1.65,1.6502,136300000.0
2006-11-07 06:05:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-11-07 06:06:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-11-07 06:07:00,1.6499,1.65,1.6497,1.6499,136300000.0
2006-11-07 06:08:00,1.65,1.6502,1.65,1.6501,136300000.0
2006-11-07 06:09:00,1.6503,1.6503,1.6497,1.6497,136300000.0
2006-11-07 06:10:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-11-07 06:11:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-11-07 06:12:00,1.6498,1.65,1.6495,1.6496,136300000.0
2006-11-07 06:13:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2006-11-07 06:14:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-11-07 06:15:00,1.6497,1.6498,1.6495,1.6498,136300000.0
2006-11-07 06:16:00,1.6499,1.65,1.6498,1.65,136300000.0
2006-11-07 06:17:00,1.6498,1.65,1.6497,1.65,136300000.0
2006-11-07 06:18:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-07 06:19:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 06:20:00,1.6498,1.6501,1.6497,1.65,136300000.0
2006-11-07 06:21:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2006-11-07 06:22:00,1.6498,1.6499,1.6496,1.6497,136300000.0
2006-11-07 06:23:00,1.6499,1.65,1.6497,1.6498,136300000.0
2006-11-07 06:24:00,1.6499,1.6501,1.6497,1.6497,136300000.0
2006-11-07 06:25:00,1.6495,1.6502,1.6495,1.65,136300000.0
2006-11-07 06:26:00,1.6499,1.6501,1.6497,1.65,136300000.0
2006-11-07 06:27:00,1.6499,1.6501,1.6498,1.6498,136300000.0
2006-11-07 06:28:00,1.6499,1.6501,1.6498,1.6498,136300000.0
2006-11-07 06:29:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-07 06:31:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-07 06:32:00,1.6498,1.6498,1.6496,1.6498,136300000.0
2006-11-07 06:33:00,1.6497,1.65,1.6495,1.65,136300000.0
2006-11-07 06:34:00,1.6498,1.6501,1.6498,1.6499,136300000.0
2006-11-07 06:35:00,1.65,1.6502,1.6499,1.6502,136300000.0
2006-11-07 06:36:00,1.6501,1.6502,1.6499,1.6499,136300000.0
2006-11-07 06:37:00,1.6501,1.6503,1.6499,1.6501,136300000.0
2006-11-07 06:38:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-11-07 06:39:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-11-07 06:40:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-11-07 06:41:00,1.6501,1.6502,1.6499,1.6499,136300000.0
2006-11-07 06:42:00,1.6501,1.6501,1.6497,1.6497,136300000.0
2006-11-07 06:44:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-07 06:45:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-07 06:46:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2006-11-07 06:47:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-11-07 06:48:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-07 06:49:00,1.6493,1.6498,1.6492,1.6495,136300000.0
2006-11-07 06:50:00,1.6494,1.6498,1.6494,1.6495,136300000.0
2006-11-07 06:52:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2006-11-07 06:53:00,1.6497,1.6498,1.6494,1.6494,136300000.0
2006-11-07 06:54:00,1.6495,1.6497,1.6495,1.6495,136300000.0
2006-11-07 06:55:00,1.6494,1.6494,1.6491,1.6494,136300000.0
2006-11-07 06:56:00,1.6493,1.6495,1.6492,1.6495,136300000.0
2006-11-07 06:57:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-11-07 06:58:00,1.6496,1.6497,1.6494,1.6495,136300000.0
2006-11-07 06:59:00,1.6494,1.6495,1.6492,1.6495,136300000.0
2006-11-07 07:00:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-11-07 07:01:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2006-11-07 07:02:00,1.6494,1.6498,1.6494,1.6497,136300000.0
2006-11-07 07:03:00,1.6498,1.65,1.6496,1.6498,136300000.0
2006-11-07 07:04:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-11-07 07:05:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2006-11-07 07:06:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-11-07 07:07:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-11-07 07:08:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-11-07 07:09:00,1.6497,1.6501,1.6495,1.6497,136300000.0
2006-11-07 07:10:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-11-07 07:11:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-07 07:12:00,1.6497,1.6498,1.6495,1.6497,136300000.0
2006-11-07 07:13:00,1.6496,1.6497,1.6494,1.6497,136300000.0
2006-11-07 07:14:00,1.6495,1.6497,1.6495,1.6495,136300000.0
2006-11-07 07:15:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2006-11-07 07:16:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2006-11-07 07:17:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2006-11-07 07:18:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2006-11-07 07:19:00,1.6493,1.6496,1.6492,1.6493,136300000.0
2006-11-07 07:20:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-11-07 07:21:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2006-11-07 07:22:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2006-11-07 07:23:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-07 07:24:00,1.6493,1.6493,1.649,1.6491,136300000.0
2006-11-07 07:25:00,1.649,1.6493,1.6489,1.6493,136300000.0
2006-11-07 07:26:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2006-11-07 07:27:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2006-11-07 07:28:00,1.6495,1.6497,1.6489,1.6495,136300000.0
2006-11-07 07:29:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-07 07:30:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-07 07:31:00,1.649,1.6492,1.649,1.649,136300000.0
2006-11-07 07:32:00,1.6489,1.649,1.6488,1.649,136300000.0
2006-11-07 07:33:00,1.6489,1.649,1.6487,1.6488,136300000.0
2006-11-07 07:34:00,1.6487,1.6488,1.6484,1.6485,136300000.0
2006-11-07 07:35:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-07 07:36:00,1.6484,1.6488,1.6484,1.6486,136300000.0
2006-11-07 07:37:00,1.6484,1.6488,1.6484,1.6488,136300000.0
2006-11-07 07:38:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2006-11-07 07:39:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2006-11-07 07:40:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2006-11-07 07:41:00,1.6486,1.6489,1.6486,1.6487,136300000.0
2006-11-07 07:42:00,1.6486,1.6487,1.6484,1.6485,136300000.0
2006-11-07 07:43:00,1.6483,1.6485,1.648,1.6482,136300000.0
2006-11-07 07:44:00,1.6483,1.6486,1.6482,1.6482,136300000.0
2006-11-07 07:45:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2006-11-07 07:46:00,1.649,1.6498,1.6488,1.6491,136300000.0
2006-11-07 07:47:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-07 07:48:00,1.649,1.6491,1.6488,1.6491,136300000.0
2006-11-07 07:49:00,1.649,1.6496,1.649,1.6496,136300000.0
2006-11-07 07:50:00,1.6497,1.6497,1.6491,1.6493,136300000.0
2006-11-07 07:51:00,1.6494,1.6496,1.649,1.6492,136300000.0
2006-11-07 07:52:00,1.649,1.6492,1.6488,1.649,136300000.0
2006-11-07 07:53:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-07 07:54:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-07 07:55:00,1.649,1.6493,1.649,1.6492,136300000.0
2006-11-07 07:56:00,1.6494,1.6497,1.6491,1.6491,136300000.0
2006-11-07 07:57:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-07 07:58:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-11-07 07:59:00,1.6494,1.6497,1.649,1.6492,136300000.0
2006-11-07 08:00:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2006-11-07 08:01:00,1.6491,1.6492,1.6487,1.6489,136300000.0
2006-11-07 08:02:00,1.6493,1.6493,1.649,1.6491,136300000.0
2006-11-07 08:03:00,1.6489,1.6494,1.6489,1.6494,136300000.0
2006-11-07 08:04:00,1.6492,1.6493,1.649,1.649,136300000.0
2006-11-07 08:05:00,1.6491,1.6494,1.649,1.6494,136300000.0
2006-11-07 08:06:00,1.6493,1.6494,1.6489,1.649,136300000.0
2006-11-07 08:07:00,1.6491,1.6491,1.649,1.649,136300000.0
2006-11-07 08:08:00,1.6488,1.6493,1.6488,1.6492,136300000.0
2006-11-07 08:09:00,1.6491,1.6494,1.6489,1.6491,136300000.0
2006-11-07 08:10:00,1.6492,1.6492,1.6489,1.6491,136300000.0
2006-11-07 08:11:00,1.649,1.6494,1.649,1.6492,136300000.0
2006-11-07 08:12:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-07 08:13:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-11-07 08:14:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2006-11-07 08:15:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-11-07 08:16:00,1.6494,1.6496,1.6492,1.6494,136300000.0
2006-11-07 08:17:00,1.649,1.6491,1.6489,1.6491,136300000.0
2006-11-07 08:18:00,1.649,1.6491,1.6489,1.6491,136300000.0
2006-11-07 08:19:00,1.6489,1.6491,1.6486,1.6486,136300000.0
2006-11-07 08:20:00,1.6485,1.6488,1.6483,1.6486,136300000.0
2006-11-07 08:21:00,1.6485,1.6486,1.6482,1.6486,136300000.0
2006-11-07 08:22:00,1.6488,1.6489,1.6486,1.6487,136300000.0
2006-11-07 08:23:00,1.6485,1.6487,1.6482,1.6487,136300000.0
2006-11-07 08:24:00,1.6485,1.6488,1.6484,1.6487,136300000.0
2006-11-07 08:25:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2006-11-07 08:26:00,1.6485,1.649,1.6485,1.6489,136300000.0
2006-11-07 08:27:00,1.649,1.6492,1.6487,1.6488,136300000.0
2006-11-07 08:28:00,1.649,1.649,1.6487,1.6488,136300000.0
2006-11-07 08:29:00,1.649,1.649,1.6487,1.6488,136300000.0
2006-11-07 08:30:00,1.6489,1.6489,1.6486,1.6487,136300000.0
2006-11-07 08:31:00,1.6485,1.6486,1.6483,1.6483,136300000.0
2006-11-07 08:32:00,1.6484,1.6488,1.6482,1.6488,136300000.0
2006-11-07 08:33:00,1.6487,1.6487,1.6483,1.6483,136300000.0
2006-11-07 08:34:00,1.6482,1.6486,1.6482,1.6482,136300000.0
2006-11-07 08:35:00,1.6481,1.6488,1.648,1.6481,136300000.0
2006-11-07 08:36:00,1.6483,1.6485,1.6481,1.6484,136300000.0
2006-11-07 08:37:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-07 08:38:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2006-11-07 08:39:00,1.6484,1.6484,1.6482,1.6483,136300000.0
2006-11-07 08:41:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2006-11-07 08:42:00,1.6482,1.649,1.6482,1.6486,136300000.0
2006-11-07 08:43:00,1.6487,1.6487,1.6484,1.6486,136300000.0
2006-11-07 08:44:00,1.6488,1.6488,1.6482,1.6485,136300000.0
2006-11-07 08:45:00,1.6486,1.6489,1.6485,1.6488,136300000.0
2006-11-07 08:46:00,1.6486,1.649,1.6485,1.6487,136300000.0
2006-11-07 08:47:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2006-11-07 08:48:00,1.6485,1.649,1.6484,1.6488,136300000.0
2006-11-07 08:49:00,1.6487,1.6488,1.6483,1.6486,136300000.0
2006-11-07 08:50:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2006-11-07 08:51:00,1.6484,1.6487,1.6484,1.6484,136300000.0
2006-11-07 08:52:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2006-11-07 08:53:00,1.6486,1.6486,1.6483,1.6485,136300000.0
2006-11-07 08:54:00,1.6484,1.6485,1.6482,1.6484,136300000.0
2006-11-07 08:55:00,1.6485,1.6487,1.6483,1.6485,136300000.0
2006-11-07 08:56:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2006-11-07 08:57:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2006-11-07 08:58:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2006-11-07 08:59:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2006-11-07 09:00:00,1.6487,1.6488,1.6482,1.6482,136300000.0
2006-11-07 09:01:00,1.6484,1.6487,1.6482,1.6486,136300000.0
2006-11-07 09:02:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2006-11-07 09:03:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-07 09:04:00,1.6487,1.6487,1.6481,1.6481,136300000.0
2006-11-07 09:05:00,1.6482,1.6485,1.6482,1.6483,136300000.0
2006-11-07 09:06:00,1.6485,1.6487,1.6483,1.6483,136300000.0
2006-11-07 09:07:00,1.6485,1.6485,1.6482,1.6483,136300000.0
2006-11-07 09:08:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2006-11-07 09:09:00,1.6485,1.6485,1.6482,1.6483,136300000.0
2006-11-07 09:10:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2006-11-07 09:11:00,1.6482,1.6488,1.6482,1.6488,136300000.0
2006-11-07 09:12:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-07 09:13:00,1.6485,1.6488,1.6485,1.6485,136300000.0
2006-11-07 09:15:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2006-11-07 09:16:00,1.6484,1.6484,1.6482,1.6483,136300000.0
2006-11-07 09:18:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2006-11-07 09:19:00,1.6485,1.6485,1.6481,1.6482,136300000.0
2006-11-07 09:20:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2006-11-07 09:21:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2006-11-07 09:22:00,1.6479,1.6486,1.6479,1.6486,136300000.0
2006-11-07 09:23:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2006-11-07 09:24:00,1.6488,1.6491,1.6487,1.6491,136300000.0
2006-11-07 09:25:00,1.649,1.649,1.6487,1.6487,136300000.0
2006-11-07 09:26:00,1.6486,1.6486,1.6482,1.6483,136300000.0
2006-11-07 09:27:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2006-11-07 09:28:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2006-11-07 09:29:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-11-07 09:30:00,1.6485,1.6485,1.6481,1.6484,136300000.0
2006-11-07 09:31:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2006-11-07 09:32:00,1.6485,1.6485,1.6479,1.6479,136300000.0
2006-11-07 09:33:00,1.6481,1.6487,1.648,1.6487,136300000.0
2006-11-07 09:34:00,1.6485,1.6487,1.6485,1.6486,136300000.0
2006-11-07 09:35:00,1.6487,1.649,1.6487,1.6488,136300000.0
2006-11-07 09:36:00,1.6489,1.649,1.6487,1.6488,136300000.0
2006-11-07 09:37:00,1.649,1.649,1.6488,1.649,136300000.0
2006-11-07 09:38:00,1.6489,1.649,1.6488,1.6489,136300000.0
2006-11-07 09:39:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2006-11-07 09:40:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2006-11-07 09:41:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2006-11-07 09:42:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2006-11-07 09:43:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2006-11-07 09:44:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2006-11-07 09:45:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-07 09:46:00,1.6488,1.649,1.6488,1.6488,136300000.0
2006-11-07 09:47:00,1.649,1.6493,1.6488,1.6493,136300000.0
2006-11-07 09:48:00,1.6491,1.65,1.6491,1.6499,136300000.0
2006-11-07 09:49:00,1.6502,1.6502,1.6493,1.6493,136300000.0
2006-11-07 09:50:00,1.6492,1.6494,1.6491,1.6492,136300000.0
2006-11-07 09:52:00,1.6494,1.6494,1.649,1.6492,136300000.0
2006-11-07 09:53:00,1.6491,1.6494,1.6491,1.6492,136300000.0
2006-11-07 09:54:00,1.649,1.6493,1.649,1.6493,136300000.0
2006-11-07 09:55:00,1.6492,1.6492,1.6489,1.6491,136300000.0
2006-11-07 09:56:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-07 09:57:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-07 09:58:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-07 09:59:00,1.6494,1.6494,1.6491,1.6493,136300000.0
2006-11-07 10:00:00,1.6492,1.6493,1.6488,1.6488,136300000.0
2006-11-07 10:01:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-07 10:02:00,1.6493,1.6496,1.6493,1.6494,136300000.0
2006-11-07 10:03:00,1.6498,1.6498,1.6494,1.6495,136300000.0
2006-11-07 10:04:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2006-11-07 10:05:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-07 10:06:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-07 10:07:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2006-11-07 10:08:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2006-11-07 10:09:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2006-11-07 10:10:00,1.6496,1.6496,1.6493,1.6494,136300000.0
2006-11-07 10:11:00,1.6493,1.6496,1.649,1.6495,136300000.0
2006-11-07 10:12:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2006-11-07 10:13:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-07 10:14:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2006-11-07 10:15:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2006-11-07 10:16:00,1.6489,1.6493,1.6489,1.6493,136300000.0
2006-11-07 10:17:00,1.6492,1.6495,1.6491,1.6493,136300000.0
2006-11-07 10:18:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2006-11-07 10:20:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2006-11-07 10:21:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2006-11-07 10:22:00,1.6493,1.6495,1.649,1.6495,136300000.0
2006-11-07 10:23:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-07 10:24:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2006-11-07 10:25:00,1.6493,1.6494,1.6491,1.6494,136300000.0
2006-11-07 10:28:00,1.6496,1.6496,1.6492,1.6495,136300000.0
2006-11-07 10:29:00,1.6494,1.6497,1.6493,1.6497,136300000.0
2006-11-07 10:30:00,1.6494,1.6499,1.6493,1.6495,136300000.0
2006-11-07 10:31:00,1.6496,1.6502,1.6496,1.6499,136300000.0
2006-11-07 10:32:00,1.65,1.6503,1.6497,1.6497,136300000.0
2006-11-07 10:33:00,1.6495,1.6499,1.6495,1.6495,136300000.0
2006-11-07 10:34:00,1.6493,1.6497,1.6492,1.6497,136300000.0
2006-11-07 10:35:00,1.6495,1.6497,1.6493,1.6496,136300000.0
2006-11-07 10:36:00,1.6495,1.6497,1.6494,1.6495,136300000.0
2006-11-07 10:37:00,1.6497,1.6498,1.6495,1.6496,136300000.0
2006-11-07 10:38:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-11-07 10:39:00,1.6498,1.6499,1.6497,1.6498,136300000.0
2006-11-07 10:40:00,1.65,1.65,1.6496,1.6496,136300000.0
2006-11-07 10:41:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 10:42:00,1.6499,1.6499,1.6496,1.6497,136300000.0
2006-11-07 10:43:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2006-11-07 10:44:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-07 10:45:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2006-11-07 10:46:00,1.6498,1.65,1.6497,1.65,136300000.0
2006-11-07 10:47:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2006-11-07 10:48:00,1.6499,1.6501,1.6499,1.6499,136300000.0
2006-11-07 10:49:00,1.65,1.6501,1.6499,1.65,136300000.0
2006-11-07 10:50:00,1.6499,1.65,1.6494,1.6494,136300000.0
2006-11-07 10:51:00,1.6497,1.65,1.6496,1.65,136300000.0
2006-11-07 10:52:00,1.6502,1.6502,1.6498,1.6499,136300000.0
2006-11-07 10:53:00,1.6501,1.6503,1.65,1.6503,136300000.0
2006-11-07 10:54:00,1.6501,1.6502,1.65,1.6501,136300000.0
2006-11-07 10:55:00,1.6502,1.6503,1.65,1.6503,136300000.0
2006-11-07 10:56:00,1.6501,1.6503,1.65,1.65,136300000.0
2006-11-07 10:57:00,1.6501,1.6503,1.65,1.6502,136300000.0
2006-11-07 10:58:00,1.6501,1.651,1.65,1.6508,136300000.0
2006-11-07 10:59:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2006-11-07 11:00:00,1.6506,1.651,1.6506,1.651,136300000.0
2006-11-07 11:01:00,1.6508,1.651,1.6506,1.651,136300000.0
2006-11-07 11:02:00,1.6508,1.651,1.6508,1.6508,136300000.0
2006-11-07 11:03:00,1.6507,1.651,1.6507,1.651,136300000.0
2006-11-07 11:04:00,1.6511,1.6511,1.6507,1.6507,136300000.0
2006-11-07 11:05:00,1.6508,1.6511,1.6507,1.6511,136300000.0
2006-11-07 11:06:00,1.6509,1.6511,1.6507,1.6509,136300000.0
2006-11-07 11:07:00,1.651,1.6511,1.6507,1.6507,136300000.0
2006-11-07 11:08:00,1.6505,1.6505,1.6501,1.6504,136300000.0
2006-11-07 11:09:00,1.6502,1.6504,1.6501,1.6501,136300000.0
2006-11-07 11:10:00,1.6503,1.6504,1.6501,1.6503,136300000.0
2006-11-07 11:11:00,1.6502,1.6505,1.6502,1.6503,136300000.0
2006-11-07 11:12:00,1.6504,1.6504,1.65,1.6502,136300000.0
2006-11-07 11:13:00,1.6501,1.6506,1.6501,1.6503,136300000.0
2006-11-07 11:14:00,1.6505,1.6505,1.6503,1.6505,136300000.0
2006-11-07 11:15:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2006-11-07 11:16:00,1.6503,1.6504,1.6501,1.6503,136300000.0
2006-11-07 11:17:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-11-07 11:18:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-11-07 11:19:00,1.6503,1.6503,1.6499,1.6501,136300000.0
2006-11-07 11:20:00,1.6503,1.6503,1.6497,1.65,136300000.0
2006-11-07 11:21:00,1.6501,1.6502,1.6499,1.6501,136300000.0
2006-11-07 11:22:00,1.6502,1.6502,1.65,1.6502,136300000.0
2006-11-07 11:23:00,1.6503,1.6503,1.6499,1.6502,136300000.0
2006-11-07 11:24:00,1.65,1.6502,1.65,1.65,136300000.0
2006-11-07 11:25:00,1.6501,1.6502,1.6498,1.65,136300000.0
2006-11-07 11:26:00,1.6498,1.6502,1.6498,1.6502,136300000.0
2006-11-07 11:27:00,1.6501,1.6502,1.65,1.65,136300000.0
2006-11-07 11:28:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2006-11-07 11:29:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-11-07 11:30:00,1.65,1.6501,1.65,1.65,136300000.0
2006-11-07 11:33:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2006-11-07 11:34:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2006-11-07 11:35:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-11-07 11:36:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2006-11-07 11:37:00,1.6501,1.6502,1.65,1.6502,136300000.0
2006-11-07 11:38:00,1.6503,1.6507,1.6503,1.6505,136300000.0
2006-11-07 11:39:00,1.6507,1.6507,1.6503,1.6506,136300000.0
2006-11-07 11:40:00,1.6504,1.6504,1.6501,1.6503,136300000.0
2006-11-07 11:41:00,1.6501,1.6503,1.65,1.6501,136300000.0
2006-11-07 11:43:00,1.6503,1.6505,1.6501,1.6504,136300000.0
2006-11-07 11:44:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2006-11-07 11:45:00,1.6504,1.6511,1.6504,1.6509,136300000.0
2006-11-07 11:46:00,1.651,1.6514,1.6509,1.6511,136300000.0
2006-11-07 11:47:00,1.6513,1.6514,1.6511,1.6514,136300000.0
2006-11-07 11:48:00,1.6513,1.6514,1.6508,1.6509,136300000.0
2006-11-07 11:49:00,1.651,1.651,1.6508,1.6508,136300000.0
2006-11-07 11:50:00,1.6509,1.6511,1.6508,1.651,136300000.0
2006-11-07 11:51:00,1.6508,1.651,1.6508,1.651,136300000.0
2006-11-07 11:52:00,1.6511,1.6512,1.6508,1.6509,136300000.0
2006-11-07 11:53:00,1.651,1.6512,1.6508,1.6511,136300000.0
2006-11-07 11:54:00,1.6512,1.6512,1.6505,1.6505,136300000.0
2006-11-07 11:55:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2006-11-07 11:56:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-07 11:57:00,1.6505,1.6508,1.6501,1.6503,136300000.0
2006-11-07 11:58:00,1.6501,1.6505,1.6501,1.6501,136300000.0
2006-11-07 11:59:00,1.6503,1.6505,1.6501,1.6503,136300000.0
2006-11-07 12:00:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-11-07 12:01:00,1.65,1.6501,1.6499,1.6499,136300000.0
2006-11-07 12:02:00,1.6498,1.6501,1.6495,1.6501,136300000.0
2006-11-07 12:03:00,1.65,1.6501,1.6499,1.6501,136300000.0
2006-11-07 12:04:00,1.65,1.6503,1.6498,1.6503,136300000.0
2006-11-07 12:05:00,1.6501,1.6504,1.6499,1.65,136300000.0
2006-11-07 12:06:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-11-07 12:07:00,1.6501,1.6501,1.6496,1.6497,136300000.0
2006-11-07 12:08:00,1.6498,1.6501,1.6497,1.65,136300000.0
2006-11-07 12:09:00,1.6499,1.65,1.6497,1.6499,136300000.0
2006-11-07 12:10:00,1.65,1.6502,1.6498,1.65,136300000.0
2006-11-07 12:11:00,1.6502,1.6503,1.6499,1.65,136300000.0
2006-11-07 12:12:00,1.6498,1.6499,1.6496,1.6499,136300000.0
2006-11-07 12:13:00,1.6498,1.65,1.6497,1.65,136300000.0
2006-11-07 12:14:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2006-11-07 12:15:00,1.6502,1.6502,1.65,1.65,136300000.0
2006-11-07 12:16:00,1.6501,1.6517,1.6501,1.6509,136300000.0
2006-11-07 12:17:00,1.6508,1.6512,1.6506,1.6506,136300000.0
2006-11-07 12:18:00,1.6505,1.6506,1.6503,1.6504,136300000.0
2006-11-07 12:19:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2006-11-07 12:20:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-11-07 12:22:00,1.6504,1.6505,1.6501,1.6504,136300000.0
2006-11-07 12:23:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2006-11-07 12:24:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2006-11-07 12:25:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-07 12:26:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-11-07 12:27:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2006-11-07 12:28:00,1.65,1.65,1.65,1.65,136300000.0
2006-11-07 12:29:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-11-07 12:30:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2006-11-07 12:31:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2006-11-07 12:32:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2006-11-07 12:33:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2006-11-07 12:34:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-11-07 12:35:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-07 12:36:00,1.6501,1.6502,1.65,1.6502,136300000.0
2006-11-07 12:37:00,1.65,1.6502,1.65,1.65,136300000.0
2006-11-07 12:38:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2006-11-07 12:39:00,1.65,1.65,1.6498,1.6499,136300000.0
2006-11-07 12:40:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2006-11-07 12:42:00,1.65,1.6501,1.65,1.6501,136300000.0
2006-11-07 12:43:00,1.6499,1.6501,1.6499,1.65,136300000.0
2006-11-07 12:44:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-11-07 12:45:00,1.6499,1.65,1.6498,1.65,136300000.0
2006-11-07 12:46:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-11-07 12:47:00,1.6501,1.6501,1.65,1.65,136300000.0
2006-11-07 12:48:00,1.6499,1.6499,1.6496,1.6498,136300000.0
2006-11-07 12:49:00,1.6497,1.65,1.6497,1.6498,136300000.0
2006-11-07 12:50:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-07 12:51:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2006-11-07 12:52:00,1.6498,1.65,1.6497,1.65,136300000.0
2006-11-07 12:53:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2006-11-07 12:54:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2006-11-07 12:55:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-11-07 12:56:00,1.6503,1.6503,1.6499,1.6501,136300000.0
2006-11-07 12:57:00,1.65,1.6505,1.65,1.6505,136300000.0
2006-11-07 12:58:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2006-11-07 12:59:00,1.6504,1.6504,1.6501,1.6503,136300000.0
2006-11-07 13:01:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2006-11-07 13:02:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2006-11-07 13:03:00,1.6505,1.651,1.6505,1.6508,136300000.0
2006-11-07 13:04:00,1.6507,1.6512,1.6506,1.6507,136300000.0
2006-11-07 13:05:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2006-11-07 13:06:00,1.6506,1.6508,1.6506,1.6506,136300000.0
2006-11-07 13:07:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2006-11-07 13:09:00,1.6506,1.6508,1.6505,1.6507,136300000.0
2006-11-07 13:10:00,1.6508,1.6509,1.6507,1.6509,136300000.0
2006-11-07 13:11:00,1.6508,1.651,1.6507,1.6507,136300000.0
2006-11-07 13:12:00,1.6509,1.6509,1.6506,1.6507,136300000.0
2006-11-07 13:13:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2006-11-07 13:15:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-07 13:16:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2006-11-07 13:17:00,1.6508,1.6508,1.6505,1.6505,136300000.0
2006-11-07 13:18:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2006-11-07 13:19:00,1.6506,1.6506,1.6503,1.6504,136300000.0
2006-11-07 13:20:00,1.6503,1.6504,1.6501,1.6502,136300000.0
2006-11-07 13:21:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2006-11-07 13:22:00,1.6499,1.6504,1.6499,1.6504,136300000.0
2006-11-07 13:23:00,1.6501,1.6503,1.6501,1.6501,136300000.0
2006-11-07 13:25:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-07 13:26:00,1.65,1.65,1.6496,1.6496,136300000.0
2006-11-07 13:27:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-11-07 13:28:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-11-07 13:29:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2006-11-07 13:30:00,1.6498,1.6498,1.6491,1.6493,136300000.0
2006-11-07 13:31:00,1.6492,1.6496,1.6492,1.6493,136300000.0
2006-11-07 13:32:00,1.6494,1.6496,1.6493,1.6493,136300000.0
2006-11-07 13:33:00,1.6491,1.6494,1.6491,1.6493,136300000.0
2006-11-07 13:35:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-07 13:36:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2006-11-07 13:37:00,1.6496,1.6496,1.6493,1.6495,136300000.0
2006-11-07 13:38:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2006-11-07 13:39:00,1.6496,1.6499,1.6495,1.6499,136300000.0
2006-11-07 13:40:00,1.6501,1.6501,1.6496,1.6499,136300000.0
2006-11-07 13:41:00,1.6496,1.6498,1.6494,1.6494,136300000.0
2006-11-07 13:42:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2006-11-07 13:43:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2006-11-07 13:44:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2006-11-07 13:45:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2006-11-07 13:46:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2006-11-07 13:47:00,1.6497,1.6497,1.6495,1.6497,136300000.0
2006-11-07 13:48:00,1.6498,1.6499,1.6497,1.6499,136300000.0
2006-11-07 13:49:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2006-11-07 13:50:00,1.6499,1.65,1.6497,1.6499,136300000.0
2006-11-07 13:51:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 13:52:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2006-11-07 13:53:00,1.65,1.65,1.6498,1.65,136300000.0
2006-11-07 13:54:00,1.6498,1.65,1.6498,1.6498,136300000.0
2006-11-07 13:55:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-07 13:56:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2006-11-07 13:57:00,1.65,1.6501,1.6497,1.6499,136300000.0
2006-11-07 13:58:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2006-11-07 13:59:00,1.6494,1.6496,1.6494,1.6494,136300000.0
2006-11-07 14:00:00,1.6491,1.6492,1.649,1.6491,136300000.0
2006-11-07 14:01:00,1.649,1.6491,1.6486,1.6491,136300000.0
2006-11-07 14:02:00,1.649,1.649,1.6488,1.649,136300000.0
2006-11-07 14:03:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2006-11-07 14:04:00,1.649,1.649,1.6487,1.6489,136300000.0
2006-11-07 14:05:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2006-11-07 14:06:00,1.6483,1.6485,1.6481,1.6483,136300000.0
2006-11-07 14:07:00,1.6485,1.649,1.6485,1.6488,136300000.0
2006-11-07 14:08:00,1.649,1.6491,1.6488,1.6491,136300000.0
2006-11-07 14:09:00,1.6492,1.6493,1.6488,1.6489,136300000.0
2006-11-07 14:10:00,1.6491,1.6492,1.649,1.6491,136300000.0
2006-11-07 14:11:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2006-11-07 14:12:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2006-11-07 14:13:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2006-11-07 14:14:00,1.6491,1.6494,1.6491,1.6492,136300000.0
2006-11-07 14:15:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-07 14:16:00,1.6491,1.6494,1.6491,1.6493,136300000.0
2006-11-07 14:17:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-07 14:18:00,1.6491,1.6494,1.6491,1.6493,136300000.0
2006-11-07 14:19:00,1.6494,1.6497,1.6492,1.6497,136300000.0
2006-11-07 14:20:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-11-07 14:21:00,1.6491,1.6493,1.6485,1.6489,136300000.0
2006-11-07 14:22:00,1.649,1.6492,1.6487,1.649,136300000.0
2006-11-07 14:23:00,1.6489,1.6492,1.6488,1.6489,136300000.0
2006-11-07 14:24:00,1.6492,1.6492,1.6488,1.649,136300000.0
2006-11-07 14:25:00,1.6489,1.6492,1.6488,1.6489,136300000.0
2006-11-07 14:26:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-07 14:27:00,1.6491,1.6494,1.6489,1.6489,136300000.0
2006-11-07 14:28:00,1.649,1.6492,1.6485,1.6489,136300000.0
2006-11-07 14:29:00,1.649,1.6492,1.6489,1.6492,136300000.0
2006-11-07 14:30:00,1.6494,1.6496,1.6492,1.6494,136300000.0
2006-11-07 14:31:00,1.6492,1.6495,1.6492,1.6493,136300000.0
2006-11-07 14:32:00,1.6492,1.6494,1.6489,1.6491,136300000.0
2006-11-07 14:33:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2006-11-07 14:34:00,1.6494,1.6496,1.6489,1.6492,136300000.0
2006-11-07 14:35:00,1.6494,1.6495,1.6488,1.6488,136300000.0
2006-11-07 14:36:00,1.6487,1.649,1.6486,1.6488,136300000.0
2006-11-07 14:37:00,1.6489,1.6492,1.6487,1.649,136300000.0
2006-11-07 14:38:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2006-11-07 14:39:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2006-11-07 14:40:00,1.649,1.6492,1.649,1.6492,136300000.0
2006-11-07 14:41:00,1.6491,1.6496,1.649,1.6496,136300000.0
2006-11-07 14:42:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2006-11-07 14:43:00,1.6494,1.6496,1.6491,1.6493,136300000.0
2006-11-07 14:44:00,1.6494,1.6496,1.6492,1.6495,136300000.0
2006-11-07 14:45:00,1.6493,1.6495,1.6491,1.6492,136300000.0
2006-11-07 14:46:00,1.649,1.6495,1.6489,1.6493,136300000.0
2006-11-07 14:47:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2006-11-07 14:48:00,1.649,1.6496,1.649,1.6492,136300000.0
2006-11-07 14:49:00,1.649,1.6493,1.649,1.6492,136300000.0
2006-11-07 14:50:00,1.6493,1.6495,1.6492,1.6493,136300000.0
2006-11-07 14:51:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2006-11-07 14:52:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-11-07 14:53:00,1.649,1.6494,1.649,1.6492,136300000.0
2006-11-07 14:54:00,1.649,1.6494,1.649,1.6494,136300000.0
2006-11-07 14:55:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2006-11-07 14:56:00,1.6495,1.6498,1.6494,1.6496,136300000.0
2006-11-07 14:57:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-11-07 14:58:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2006-11-07 14:59:00,1.6496,1.6502,1.6493,1.65,136300000.0
2006-11-07 15:00:00,1.6497,1.65,1.6493,1.6498,136300000.0
2006-11-07 15:01:00,1.6497,1.6502,1.6497,1.65,136300000.0
2006-11-07 15:02:00,1.6502,1.6504,1.65,1.6503,136300000.0
2006-11-07 15:03:00,1.6502,1.6504,1.65,1.6504,136300000.0
2006-11-07 15:04:00,1.6503,1.6506,1.6501,1.6504,136300000.0
2006-11-07 15:05:00,1.6503,1.6506,1.6501,1.6501,136300000.0
2006-11-07 15:06:00,1.65,1.6503,1.6499,1.6502,136300000.0
2006-11-07 15:07:00,1.6503,1.6505,1.6502,1.6503,136300000.0
2006-11-07 15:08:00,1.6502,1.6505,1.65,1.6501,136300000.0
2006-11-07 15:09:00,1.6502,1.6503,1.6499,1.6503,136300000.0
2006-11-07 15:10:00,1.6502,1.6505,1.6501,1.6503,136300000.0
2006-11-07 15:11:00,1.6505,1.651,1.6505,1.6506,136300000.0
2006-11-07 15:12:00,1.6508,1.6508,1.6502,1.6503,136300000.0
2006-11-07 15:13:00,1.6505,1.6509,1.6505,1.6507,136300000.0
2006-11-07 15:14:00,1.6505,1.6509,1.6505,1.6509,136300000.0
2006-11-07 15:15:00,1.6507,1.6509,1.6505,1.6506,136300000.0
2006-11-07 15:16:00,1.6508,1.6509,1.6504,1.6507,136300000.0
2006-11-07 15:17:00,1.6509,1.6511,1.6506,1.6506,136300000.0
2006-11-07 15:18:00,1.6507,1.6508,1.6504,1.6508,136300000.0
2006-11-07 15:19:00,1.6511,1.6515,1.6511,1.6514,136300000.0
2006-11-07 15:20:00,1.6512,1.6512,1.6505,1.6509,136300000.0
2006-11-07 15:21:00,1.6507,1.6511,1.6504,1.6506,136300000.0
2006-11-07 15:22:00,1.6505,1.6507,1.6504,1.6505,136300000.0
2006-11-07 15:23:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-11-07 15:24:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2006-11-07 15:25:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2006-11-07 15:26:00,1.6504,1.6507,1.6502,1.6502,136300000.0
2006-11-07 15:27:00,1.6504,1.6506,1.6502,1.6502,136300000.0
2006-11-07 15:28:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2006-11-07 15:29:00,1.6503,1.6506,1.6502,1.6502,136300000.0
2006-11-07 15:30:00,1.6503,1.6508,1.6503,1.6508,136300000.0
2006-11-07 15:31:00,1.6506,1.6511,1.6506,1.6506,136300000.0
2006-11-07 15:32:00,1.6507,1.6514,1.6507,1.6511,136300000.0
2006-11-07 15:33:00,1.6512,1.6518,1.651,1.6512,136300000.0
2006-11-07 15:34:00,1.6514,1.6517,1.6512,1.6512,136300000.0
2006-11-07 15:35:00,1.6514,1.6514,1.651,1.651,136300000.0
2006-11-07 15:36:00,1.6512,1.6512,1.6506,1.6511,136300000.0
2006-11-07 15:37:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2006-11-07 15:38:00,1.6509,1.6514,1.6508,1.6509,136300000.0
2006-11-07 15:39:00,1.6508,1.6513,1.6508,1.651,136300000.0
2006-11-07 15:40:00,1.6509,1.6512,1.6509,1.6511,136300000.0
2006-11-07 15:41:00,1.6513,1.6515,1.6509,1.6511,136300000.0
2006-11-07 15:42:00,1.6512,1.6515,1.6512,1.6514,136300000.0
2006-11-07 15:43:00,1.6515,1.6517,1.6512,1.6515,136300000.0
2006-11-07 15:44:00,1.6517,1.6521,1.6513,1.6516,136300000.0
2006-11-07 15:45:00,1.6514,1.6517,1.6514,1.6515,136300000.0
2006-11-07 15:46:00,1.6517,1.6519,1.6514,1.6515,136300000.0
2006-11-07 15:47:00,1.6514,1.6516,1.6509,1.6513,136300000.0
2006-11-07 15:48:00,1.6511,1.6516,1.651,1.6512,136300000.0
2006-11-07 15:49:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2006-11-07 15:50:00,1.6514,1.6518,1.6513,1.6518,136300000.0
2006-11-07 15:51:00,1.6521,1.6521,1.6516,1.6518,136300000.0
2006-11-07 15:52:00,1.6516,1.6522,1.6516,1.652,136300000.0
2006-11-07 15:53:00,1.6521,1.6521,1.6514,1.6517,136300000.0
2006-11-07 15:54:00,1.6516,1.6518,1.6514,1.6516,136300000.0
2006-11-07 15:55:00,1.6517,1.6517,1.6515,1.6516,136300000.0
2006-11-07 15:56:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2006-11-07 15:57:00,1.6517,1.6518,1.6516,1.6517,136300000.0
2006-11-07 15:58:00,1.6516,1.6518,1.6514,1.6516,136300000.0
2006-11-07 15:59:00,1.6515,1.6516,1.6513,1.6515,136300000.0
2006-11-07 16:00:00,1.6513,1.6518,1.6513,1.6516,136300000.0
2006-11-07 16:01:00,1.6518,1.652,1.6516,1.6517,136300000.0
2006-11-07 16:02:00,1.6519,1.6519,1.6514,1.6514,136300000.0
2006-11-07 16:03:00,1.6515,1.6517,1.6513,1.6516,136300000.0
2006-11-07 16:04:00,1.6515,1.6519,1.6513,1.6519,136300000.0
2006-11-07 16:05:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2006-11-07 16:06:00,1.6515,1.6516,1.6512,1.6516,136300000.0
2006-11-07 16:07:00,1.6517,1.6519,1.6515,1.6519,136300000.0
2006-11-07 16:08:00,1.6518,1.6522,1.6517,1.6521,136300000.0
2006-11-07 16:09:00,1.652,1.6521,1.6518,1.6519,136300000.0
2006-11-07 16:10:00,1.6518,1.6521,1.6517,1.6518,136300000.0
2006-11-07 16:11:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2006-11-07 16:12:00,1.6519,1.6522,1.6516,1.652,136300000.0
2006-11-07 16:13:00,1.6519,1.6522,1.6518,1.652,136300000.0
2006-11-07 16:14:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2006-11-07 16:15:00,1.6522,1.6522,1.6519,1.6521,136300000.0
2006-11-07 16:16:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-11-07 16:17:00,1.6521,1.6524,1.6516,1.6519,136300000.0
2006-11-07 16:18:00,1.652,1.652,1.6517,1.6517,136300000.0
2006-11-07 16:19:00,1.6519,1.6519,1.651,1.6513,136300000.0
2006-11-07 16:20:00,1.6512,1.6516,1.651,1.6514,136300000.0
2006-11-07 16:21:00,1.6515,1.6517,1.6511,1.6513,136300000.0
2006-11-07 16:22:00,1.6515,1.6515,1.6508,1.651,136300000.0
2006-11-07 16:23:00,1.6511,1.6513,1.6506,1.6506,136300000.0
2006-11-07 16:24:00,1.6508,1.6515,1.6508,1.6515,136300000.0
2006-11-07 16:25:00,1.6513,1.6513,1.6509,1.6511,136300000.0
2006-11-07 16:26:00,1.651,1.651,1.6505,1.6508,136300000.0
2006-11-07 16:27:00,1.6506,1.6509,1.6506,1.6509,136300000.0
2006-11-07 16:28:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-11-07 16:29:00,1.6509,1.6509,1.6506,1.6507,136300000.0
2006-11-07 16:30:00,1.6505,1.6509,1.6505,1.6509,136300000.0
2006-11-07 16:31:00,1.6508,1.651,1.6506,1.651,136300000.0
2006-11-07 16:32:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-07 16:33:00,1.6507,1.651,1.6507,1.651,136300000.0
2006-11-07 16:34:00,1.6513,1.6513,1.6509,1.651,136300000.0
2006-11-07 16:35:00,1.6509,1.651,1.6507,1.6509,136300000.0
2006-11-07 16:36:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2006-11-07 16:37:00,1.6508,1.6508,1.6504,1.6505,136300000.0
2006-11-07 16:38:00,1.6506,1.6506,1.6501,1.6503,136300000.0
2006-11-07 16:39:00,1.6501,1.6506,1.6499,1.6502,136300000.0
2006-11-07 16:40:00,1.6504,1.6504,1.6497,1.6498,136300000.0
2006-11-07 16:41:00,1.65,1.6503,1.65,1.65,136300000.0
2006-11-07 16:42:00,1.6502,1.6507,1.6499,1.6502,136300000.0
2006-11-07 16:43:00,1.65,1.6502,1.6498,1.6501,136300000.0
2006-11-07 16:44:00,1.6503,1.6505,1.6498,1.6499,136300000.0
2006-11-07 16:45:00,1.65,1.65,1.6497,1.65,136300000.0
2006-11-07 16:46:00,1.6499,1.6501,1.6498,1.6498,136300000.0
2006-11-07 16:47:00,1.6496,1.6498,1.6495,1.6496,136300000.0
2006-11-07 16:48:00,1.6498,1.6504,1.6498,1.6498,136300000.0
2006-11-07 16:49:00,1.6497,1.65,1.6497,1.6497,136300000.0
2006-11-07 16:50:00,1.6498,1.6501,1.6497,1.6498,136300000.0
2006-11-07 16:51:00,1.65,1.65,1.6497,1.6497,136300000.0
2006-11-07 16:52:00,1.6496,1.6499,1.6495,1.6496,136300000.0
2006-11-07 16:53:00,1.6495,1.6499,1.6495,1.6497,136300000.0
2006-11-07 16:54:00,1.6498,1.6499,1.6494,1.6494,136300000.0
2006-11-07 16:55:00,1.6495,1.6501,1.6493,1.6499,136300000.0
2006-11-07 16:56:00,1.6501,1.6501,1.6497,1.6499,136300000.0
2006-11-07 16:57:00,1.6498,1.6498,1.6492,1.6492,136300000.0
2006-11-07 16:58:00,1.6491,1.6496,1.6491,1.6496,136300000.0
2006-11-07 16:59:00,1.6497,1.6497,1.6494,1.6497,136300000.0
2006-11-07 17:00:00,1.6496,1.6498,1.6493,1.6496,136300000.0
2006-11-07 17:01:00,1.6498,1.6502,1.6494,1.6499,136300000.0
2006-11-07 17:02:00,1.6501,1.6502,1.6497,1.6498,136300000.0
2006-11-07 17:03:00,1.6496,1.6498,1.6493,1.6497,136300000.0
2006-11-07 17:04:00,1.6495,1.6498,1.6492,1.6492,136300000.0
2006-11-07 17:05:00,1.6494,1.6498,1.6492,1.6492,136300000.0
2006-11-07 17:06:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2006-11-07 17:07:00,1.6493,1.6494,1.6491,1.6493,136300000.0
2006-11-07 17:08:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-11-07 17:09:00,1.6492,1.6492,1.6488,1.6488,136300000.0
2006-11-07 17:10:00,1.6487,1.6491,1.6486,1.6486,136300000.0
2006-11-07 17:11:00,1.6489,1.6494,1.6486,1.6494,136300000.0
2006-11-07 17:12:00,1.6492,1.6497,1.6491,1.6491,136300000.0
2006-11-07 17:13:00,1.6492,1.6495,1.6491,1.6491,136300000.0
2006-11-07 17:14:00,1.6492,1.6494,1.649,1.6492,136300000.0
2006-11-07 17:15:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2006-11-07 17:16:00,1.6492,1.6494,1.649,1.6492,136300000.0
2006-11-07 17:17:00,1.6494,1.6495,1.649,1.6494,136300000.0
2006-11-07 17:18:00,1.6492,1.6492,1.649,1.6492,136300000.0
2006-11-07 17:19:00,1.649,1.6491,1.649,1.6491,136300000.0
2006-11-07 17:20:00,1.6493,1.6493,1.6485,1.6486,136300000.0
2006-11-07 17:21:00,1.6488,1.6489,1.6486,1.6489,136300000.0
2006-11-07 17:22:00,1.649,1.6492,1.6486,1.6489,136300000.0
2006-11-07 17:23:00,1.649,1.649,1.6489,1.6489,136300000.0
2006-11-07 17:24:00,1.649,1.6492,1.6489,1.649,136300000.0
2006-11-07 17:26:00,1.6489,1.649,1.6489,1.649,136300000.0
2006-11-07 17:27:00,1.6489,1.6492,1.6489,1.6492,136300000.0
2006-11-07 17:28:00,1.649,1.6492,1.649,1.649,136300000.0
2006-11-07 17:29:00,1.6492,1.6492,1.649,1.649,136300000.0
2006-11-07 17:30:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-07 17:31:00,1.6488,1.649,1.6488,1.649,136300000.0
2006-11-07 17:32:00,1.6491,1.6492,1.649,1.6491,136300000.0
2006-11-07 17:33:00,1.6492,1.6493,1.649,1.649,136300000.0
2006-11-07 17:34:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2006-11-07 17:35:00,1.6491,1.6491,1.6489,1.6491,136300000.0
2006-11-07 17:36:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2006-11-07 17:37:00,1.6492,1.6494,1.649,1.649,136300000.0
2006-11-07 17:38:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2006-11-07 17:39:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2006-11-07 17:40:00,1.6491,1.6493,1.6489,1.6493,136300000.0
2006-11-07 17:42:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2006-11-07 17:43:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2006-11-07 17:44:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2006-11-07 17:45:00,1.6499,1.6504,1.6497,1.6498,136300000.0
2006-11-07 17:46:00,1.65,1.6504,1.6498,1.6501,136300000.0
2006-11-07 17:47:00,1.65,1.6502,1.6497,1.65,136300000.0
2006-11-07 17:48:00,1.6499,1.6501,1.6498,1.6499,136300000.0
2006-11-07 17:49:00,1.6498,1.6499,1.6497,1.6498,136300000.0
2006-11-07 17:50:00,1.65,1.6503,1.6498,1.6503,136300000.0
2006-11-07 17:51:00,1.6504,1.6506,1.65,1.6506,136300000.0
2006-11-07 17:52:00,1.6503,1.6504,1.65,1.65,136300000.0
2006-11-07 17:53:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2006-11-07 17:54:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-07 17:55:00,1.6496,1.6498,1.6495,1.6496,136300000.0
2006-11-07 17:56:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2006-11-07 17:57:00,1.6492,1.6497,1.6492,1.6497,136300000.0
2006-11-07 17:58:00,1.6495,1.6497,1.6493,1.6493,136300000.0
2006-11-07 17:59:00,1.6492,1.6494,1.649,1.6492,136300000.0
2006-11-07 18:00:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2006-11-07 18:01:00,1.6497,1.6497,1.6492,1.6494,136300000.0
2006-11-07 18:02:00,1.6493,1.6497,1.6493,1.6497,136300000.0
2006-11-07 18:03:00,1.6498,1.6503,1.6498,1.6501,136300000.0
2006-11-07 18:04:00,1.6502,1.6502,1.6497,1.6498,136300000.0
2006-11-07 18:05:00,1.6499,1.6502,1.6498,1.6498,136300000.0
2006-11-07 18:06:00,1.6499,1.65,1.6498,1.6498,136300000.0
2006-11-07 18:07:00,1.6499,1.65,1.6497,1.6498,136300000.0
2006-11-07 18:09:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 18:10:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2006-11-07 18:11:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2006-11-07 18:12:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2006-11-07 18:13:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2006-11-07 18:14:00,1.6498,1.65,1.6498,1.6498,136300000.0
2006-11-07 18:15:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2006-11-07 18:16:00,1.65,1.65,1.65,1.65,136300000.0
2006-11-07 18:17:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2006-11-07 18:18:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2006-11-07 18:19:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-11-07 18:20:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2006-11-07 18:21:00,1.65,1.65,1.6498,1.6498,136300000.0
2006-11-07 18:22:00,1.65,1.65,1.6498,1.65,136300000.0
2006-11-07 18:23:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-11-07 18:24:00,1.6499,1.65,1.6498,1.6498,136300000.0
2006-11-07 18:25:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2006-11-07 18:26:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2006-11-07 18:27:00,1.6499,1.65,1.6498,1.65,136300000.0
2006-11-07 18:28:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-07 18:29:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2006-11-07 18:30:00,1.6497,1.6501,1.6495,1.6501,136300000.0
2006-11-07 18:31:00,1.65,1.6502,1.65,1.6502,136300000.0
2006-11-07 18:32:00,1.6503,1.6504,1.6501,1.6504,136300000.0
2006-11-07 18:33:00,1.6502,1.6504,1.6501,1.6501,136300000.0
2006-11-07 18:34:00,1.6503,1.6503,1.65,1.6503,136300000.0
2006-11-07 18:35:00,1.6501,1.6504,1.65,1.6504,136300000.0
2006-11-07 18:36:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2006-11-07 18:37:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2006-11-07 18:38:00,1.6503,1.6504,1.6501,1.6501,136300000.0
2006-11-07 18:40:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2006-11-07 18:41:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2006-11-07 18:42:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2006-11-07 18:45:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-11-07 18:48:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-07 18:49:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-11-07 18:50:00,1.6504,1.6504,1.6502,1.6504,136300000.0
2006-11-07 18:51:00,1.6503,1.6507,1.6503,1.6504,136300000.0
2006-11-07 18:52:00,1.6507,1.6509,1.6504,1.6509,136300000.0
2006-11-07 18:53:00,1.651,1.651,1.6507,1.6507,136300000.0
2006-11-07 18:55:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-11-07 18:59:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-07 19:00:00,1.6507,1.6511,1.6507,1.6511,136300000.0
2006-11-07 19:01:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2006-11-07 19:02:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2006-11-07 19:03:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2006-11-07 19:04:00,1.6513,1.6513,1.6511,1.6513,136300000.0
2006-11-07 19:05:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2006-11-07 19:06:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-07 19:07:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2006-11-07 19:08:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2006-11-07 19:09:00,1.6511,1.6514,1.6511,1.6513,136300000.0
2006-11-07 19:10:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2006-11-07 19:11:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-11-07 19:12:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2006-11-07 19:13:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-07 19:15:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2006-11-07 19:16:00,1.6513,1.6515,1.651,1.6511,136300000.0
2006-11-07 19:17:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2006-11-07 19:18:00,1.651,1.6512,1.651,1.651,136300000.0
2006-11-07 19:19:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-11-07 19:20:00,1.6509,1.651,1.6509,1.651,136300000.0
2006-11-07 19:21:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-07 19:22:00,1.651,1.6512,1.651,1.651,136300000.0
2006-11-07 19:23:00,1.6509,1.651,1.6509,1.6509,136300000.0
2006-11-07 19:25:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2006-11-07 19:26:00,1.6509,1.6511,1.6507,1.6511,136300000.0
2006-11-07 19:27:00,1.6509,1.651,1.6508,1.6508,136300000.0
2006-11-07 19:29:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2006-11-07 19:30:00,1.651,1.6511,1.6508,1.6508,136300000.0
2006-11-07 19:31:00,1.651,1.6513,1.651,1.6511,136300000.0
2006-11-07 19:32:00,1.651,1.6512,1.651,1.651,136300000.0
2006-11-07 19:33:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-07 19:34:00,1.651,1.6512,1.651,1.651,136300000.0
2006-11-07 19:35:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-11-07 19:36:00,1.6509,1.651,1.6509,1.6509,136300000.0
2006-11-07 19:37:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-07 19:38:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2006-11-07 19:39:00,1.651,1.6511,1.6509,1.6509,136300000.0
2006-11-07 19:40:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-11-07 19:41:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-11-07 19:42:00,1.6511,1.6511,1.6508,1.6509,136300000.0
2006-11-07 19:43:00,1.6506,1.6507,1.6503,1.6507,136300000.0
2006-11-07 19:44:00,1.6506,1.6509,1.6506,1.6508,136300000.0
2006-11-07 19:45:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2006-11-07 19:46:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2006-11-07 19:47:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-07 19:48:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2006-11-07 19:49:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-07 19:50:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-07 19:51:00,1.6509,1.6509,1.6506,1.6508,136300000.0
2006-11-07 19:52:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-07 19:54:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2006-11-07 19:55:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-07 19:57:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2006-11-07 19:59:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2006-11-07 20:00:00,1.6508,1.6508,1.6503,1.6503,136300000.0
2006-11-07 20:01:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2006-11-07 20:02:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2006-11-07 20:05:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2006-11-07 20:06:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2006-11-07 20:07:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2006-11-07 20:08:00,1.6501,1.6503,1.65,1.6501,136300000.0
2006-11-07 20:09:00,1.6503,1.6503,1.65,1.65,136300000.0
2006-11-07 20:10:00,1.6501,1.6503,1.6501,1.6501,136300000.0
2006-11-07 20:11:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2006-11-07 20:12:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-07 20:13:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2006-11-07 20:14:00,1.6503,1.6503,1.6501,1.6503,136300000.0
2006-11-07 20:15:00,1.6501,1.6501,1.65,1.6501,136300000.0
2006-11-07 20:16:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2006-11-07 20:17:00,1.6498,1.65,1.6497,1.6499,136300000.0
2006-11-07 20:18:00,1.6498,1.6499,1.6495,1.6497,136300000.0
2006-11-07 20:19:00,1.65,1.65,1.6497,1.6499,136300000.0
2006-11-07 20:20:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2006-11-07 20:21:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-11-07 20:22:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-11-07 20:23:00,1.6498,1.65,1.6498,1.65,136300000.0
2006-11-07 20:24:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2006-11-07 20:25:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2006-11-07 20:26:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2006-11-07 20:27:00,1.65,1.65,1.6498,1.65,136300000.0
2006-11-07 20:28:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2006-11-07 20:29:00,1.6499,1.65,1.6497,1.6497,136300000.0
2006-11-07 20:30:00,1.6495,1.6497,1.6493,1.6495,136300000.0
2006-11-07 20:31:00,1.6493,1.6497,1.6493,1.6496,136300000.0
2006-11-07 20:32:00,1.6497,1.6498,1.6496,1.6497,136300000.0
2006-11-07 20:33:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2006-11-07 20:34:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2006-11-07 20:35:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2006-11-07 20:36:00,1.6492,1.6495,1.6492,1.6493,136300000.0
2006-11-07 20:37:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2006-11-07 20:38:00,1.6492,1.6496,1.6492,1.6495,136300000.0
2006-11-07 20:39:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2006-11-07 20:40:00,1.6493,1.6495,1.649,1.649,136300000.0
2006-11-07 20:41:00,1.6492,1.6493,1.649,1.6492,136300000.0
2006-11-07 20:42:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2006-11-07 20:43:00,1.6492,1.6492,1.6489,1.6491,136300000.0
2006-11-07 20:44:00,1.6492,1.6494,1.649,1.6492,136300000.0
2006-11-07 20:45:00,1.6494,1.6495,1.6492,1.6493,136300000.0
2006-11-07 20:46:00,1.6494,1.6496,1.6493,1.6494,136300000.0
2006-11-07 20:47:00,1.6496,1.6496,1.6493,1.6496,136300000.0
2006-11-07 20:48:00,1.6497,1.6499,1.6495,1.6496,136300000.0
2006-11-07 20:49:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2006-11-07 20:50:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2006-11-07 20:51:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2006-11-07 20:52:00,1.6497,1.6499,1.6494,1.6494,136300000.0
2006-11-07 20:53:00,1.6495,1.6498,1.6493,1.6495,136300000.0
2006-11-07 20:54:00,1.6498,1.6499,1.649,1.6492,136300000.0
2006-11-07 20:55:00,1.6491,1.6491,1.6486,1.6488,136300000.0
2006-11-07 20:56:00,1.6489,1.6489,1.6486,1.6489,136300000.0
2006-11-07 20:57:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2006-11-07 20:58:00,1.6483,1.6483,1.648,1.6482,136300000.0
2006-11-07 20:59:00,1.6481,1.6483,1.6479,1.6481,136300000.0
2006-11-07 21:00:00,1.6479,1.6484,1.6469,1.6481,136300000.0
2006-11-07 21:01:00,1.6482,1.6485,1.6482,1.6483,136300000.0
2006-11-07 21:02:00,1.6485,1.6486,1.6482,1.6484,136300000.0
2006-11-07 21:03:00,1.6483,1.6485,1.6481,1.6483,136300000.0
2006-11-07 21:04:00,1.6485,1.6491,1.6485,1.6491,136300000.0
2006-11-07 21:05:00,1.649,1.6493,1.649,1.6491,136300000.0
2006-11-07 21:06:00,1.6492,1.6492,1.649,1.6491,136300000.0
2006-11-07 21:07:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2006-11-07 21:08:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2006-11-07 21:09:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2006-11-07 21:10:00,1.6488,1.649,1.6487,1.649,136300000.0
2006-11-07 21:11:00,1.6491,1.6491,1.6484,1.6486,136300000.0
2006-11-07 21:12:00,1.6488,1.6492,1.6486,1.6492,136300000.0
2006-11-07 21:13:00,1.6494,1.6494,1.6488,1.6494,136300000.0
2006-11-07 21:14:00,1.6492,1.6493,1.649,1.6492,136300000.0
2006-11-07 21:15:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2006-11-07 21:16:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2006-11-07 21:17:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2006-11-07 21:18:00,1.6497,1.6497,1.6495,1.6497,136300000.0
2006-11-07 21:19:00,1.6495,1.65,1.6495,1.6498,136300000.0
2006-11-07 21:20:00,1.6499,1.6501,1.6498,1.65,136300000.0
2006-11-07 21:21:00,1.6499,1.65,1.6499,1.65,136300000.0
2006-11-07 21:22:00,1.6499,1.6502,1.6498,1.6501,136300000.0
2006-11-07 21:23:00,1.6504,1.6523,1.6504,1.6511,136300000.0
2006-11-07 21:24:00,1.651,1.6512,1.6507,1.6511,136300000.0
2006-11-07 21:25:00,1.6509,1.6512,1.6509,1.6511,136300000.0
2006-11-07 21:26:00,1.6509,1.6515,1.6509,1.6515,136300000.0
2006-11-07 21:27:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2006-11-07 21:28:00,1.6514,1.6514,1.651,1.651,136300000.0
2006-11-07 21:29:00,1.6511,1.6511,1.6508,1.6509,136300000.0
2006-11-07 21:30:00,1.6511,1.6512,1.6509,1.6512,136300000.0
2006-11-07 21:31:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-11-07 21:32:00,1.6509,1.6511,1.6505,1.6507,136300000.0
2006-11-07 21:33:00,1.6506,1.6509,1.6506,1.6508,136300000.0
2006-11-07 21:34:00,1.6507,1.6509,1.6506,1.6507,136300000.0
2006-11-07 21:35:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2006-11-07 21:36:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-11-07 21:37:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-11-07 21:38:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2006-11-07 21:39:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2006-11-07 21:41:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2006-11-07 21:42:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2006-11-07 21:43:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2006-11-07 21:44:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2006-11-07 21:45:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2006-11-07 21:46:00,1.6503,1.6507,1.6503,1.6506,136300000.0
2006-11-07 21:47:00,1.6504,1.6507,1.6504,1.6506,136300000.0
2006-11-07 21:48:00,1.6507,1.6509,1.6504,1.6504,136300000.0
2006-11-07 21:49:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-07 21:50:00,1.6507,1.6509,1.6506,1.6506,136300000.0
2006-11-07 21:51:00,1.6504,1.6511,1.6504,1.6511,136300000.0
2006-11-07 21:52:00,1.6513,1.6514,1.6511,1.6514,136300000.0
2006-11-07 21:54:00,1.6516,1.6516,1.6512,1.6516,136300000.0
2006-11-07 21:55:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2006-11-07 21:56:00,1.6512,1.6515,1.6512,1.6514,136300000.0
2006-11-07 21:57:00,1.6515,1.6517,1.6512,1.6517,136300000.0
2006-11-07 21:58:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2006-11-07 21:59:00,1.6516,1.6516,1.6513,1.6516,136300000.0
2006-11-07 22:00:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2006-11-07 22:01:00,1.6516,1.6518,1.6514,1.6518,136300000.0
2006-11-07 22:02:00,1.6516,1.6518,1.6515,1.6518,136300000.0
2006-11-07 22:03:00,1.6517,1.6518,1.6515,1.6517,136300000.0
2006-11-07 22:04:00,1.6516,1.6516,1.651,1.6514,136300000.0
2006-11-07 22:05:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2006-11-07 22:06:00,1.6519,1.652,1.6515,1.6518,136300000.0
2006-11-07 22:07:00,1.652,1.652,1.6516,1.6516,136300000.0
2006-11-07 22:08:00,1.6515,1.6515,1.651,1.6514,136300000.0
2006-11-07 22:10:00,1.6512,1.6512,1.651,1.651,136300000.0
2006-11-07 22:11:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-11-07 22:12:00,1.651,1.6513,1.651,1.6513,136300000.0
2006-11-07 22:13:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-07 22:14:00,1.651,1.6513,1.651,1.6513,136300000.0
2006-11-07 22:15:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2006-11-07 22:16:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2006-11-07 22:17:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-07 22:18:00,1.6512,1.6516,1.6512,1.6516,136300000.0
2006-11-07 22:19:00,1.6513,1.6515,1.6512,1.6513,136300000.0
2006-11-07 22:20:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-07 22:21:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2006-11-07 22:23:00,1.6511,1.6515,1.6511,1.6515,136300000.0
2006-11-07 22:24:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2006-11-07 22:25:00,1.6513,1.6515,1.6512,1.6513,136300000.0
2006-11-07 22:26:00,1.6512,1.6514,1.6511,1.6512,136300000.0
2006-11-07 22:27:00,1.6513,1.6513,1.651,1.6512,136300000.0
2006-11-07 22:28:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-11-07 22:29:00,1.6509,1.6509,1.6507,1.6508,136300000.0
2006-11-07 22:31:00,1.6509,1.6511,1.6506,1.6511,136300000.0
2006-11-07 22:32:00,1.6509,1.6513,1.6509,1.651,136300000.0
2006-11-07 22:33:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-07 22:34:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-07 22:35:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-07 22:37:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2006-11-07 22:38:00,1.6512,1.6514,1.6511,1.6513,136300000.0
2006-11-07 22:39:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2006-11-07 22:40:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2006-11-07 22:41:00,1.651,1.6512,1.6509,1.6511,136300000.0
2006-11-07 22:42:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2006-11-07 22:43:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2006-11-07 22:44:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2006-11-07 22:45:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2006-11-07 22:47:00,1.6511,1.6512,1.651,1.651,136300000.0
2006-11-07 22:48:00,1.6511,1.6516,1.6511,1.6513,136300000.0
2006-11-07 22:49:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-11-07 22:50:00,1.6511,1.6511,1.651,1.651,136300000.0
2006-11-07 22:52:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2006-11-07 22:54:00,1.6504,1.6508,1.6504,1.6506,136300000.0
2006-11-07 22:56:00,1.6507,1.6509,1.6506,1.6506,136300000.0
2006-11-07 22:57:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2006-11-07 22:58:00,1.6503,1.6504,1.6499,1.65,136300000.0
2006-11-07 22:59:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2006-11-07 23:00:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2006-11-07 23:01:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2006-11-07 23:02:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2006-11-07 23:03:00,1.6504,1.6506,1.6503,1.6503,136300000.0
2006-11-07 23:04:00,1.6505,1.6507,1.6503,1.6507,136300000.0
2006-11-07 23:05:00,1.6513,1.6513,1.6509,1.6513,136300000.0
2006-11-07 23:06:00,1.6512,1.6515,1.6509,1.6509,136300000.0
2006-11-07 23:07:00,1.651,1.6511,1.6505,1.651,136300000.0
2006-11-07 23:08:00,1.6509,1.651,1.6509,1.6509,136300000.0
2006-11-07 23:09:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2006-11-07 23:10:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2006-11-07 23:11:00,1.6509,1.651,1.6508,1.6509,136300000.0
2006-11-07 23:12:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2006-11-07 23:13:00,1.651,1.651,1.651,1.651,136300000.0
2006-11-07 23:15:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2006-11-07 23:16:00,1.651,1.6511,1.651,1.6511,136300000.0
2006-11-07 23:17:00,1.651,1.6514,1.651,1.6513,136300000.0
2006-11-07 23:18:00,1.6514,1.6514,1.6508,1.6508,136300000.0
2006-11-07 23:19:00,1.651,1.651,1.6509,1.6509,136300000.0
2006-11-07 23:20:00,1.6507,1.6513,1.6507,1.6507,136300000.0
2006-11-07 23:21:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2006-11-07 23:22:00,1.6508,1.6508,1.6505,1.6508,136300000.0
2006-11-07 23:23:00,1.6506,1.6509,1.6505,1.6508,136300000.0
2006-11-07 23:24:00,1.6509,1.651,1.6509,1.6509,136300000.0
2006-11-07 23:25:00,1.6505,1.6508,1.6505,1.6505,136300000.0
2006-11-07 23:26:00,1.6508,1.6508,1.6504,1.6507,136300000.0
2006-11-07 23:27:00,1.6508,1.6514,1.6508,1.6514,136300000.0
2006-11-07 23:28:00,1.6511,1.6511,1.6508,1.6511,136300000.0
2006-11-07 23:29:00,1.6508,1.6523,1.6508,1.6518,136300000.0
2006-11-07 23:30:00,1.6522,1.653,1.6498,1.6507,136300000.0
2006-11-07 23:31:00,1.6506,1.6507,1.648,1.6495,136300000.0
2006-11-07 23:32:00,1.6496,1.6515,1.6492,1.6515,136300000.0
2006-11-07 23:33:00,1.6517,1.6532,1.6514,1.6516,136300000.0
2006-11-07 23:34:00,1.6519,1.652,1.6507,1.6512,136300000.0
2006-11-07 23:35:00,1.6515,1.6522,1.6514,1.6522,136300000.0
2006-11-07 23:36:00,1.652,1.6534,1.652,1.6528,136300000.0
2006-11-07 23:37:00,1.6531,1.6533,1.6527,1.6529,136300000.0
2006-11-07 23:38:00,1.6528,1.6531,1.6522,1.6525,136300000.0
2006-11-07 23:39:00,1.6524,1.6528,1.6524,1.6526,136300000.0
2006-11-07 23:40:00,1.6528,1.6528,1.6524,1.6528,136300000.0
2006-11-07 23:41:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2006-11-07 23:42:00,1.6528,1.6535,1.6523,1.6528,136300000.0
2006-11-07 23:43:00,1.6527,1.6527,1.652,1.652,136300000.0
2006-11-07 23:44:00,1.6521,1.6525,1.652,1.6525,136300000.0
2006-11-07 23:45:00,1.6521,1.6523,1.6517,1.652,136300000.0
2006-11-07 23:46:00,1.6519,1.6521,1.6515,1.6516,136300000.0
2006-11-07 23:47:00,1.6517,1.652,1.6517,1.6518,136300000.0
2006-11-07 23:48:00,1.6517,1.6526,1.6517,1.6526,136300000.0
2006-11-07 23:49:00,1.6528,1.6534,1.6526,1.6533,136300000.0
2006-11-07 23:50:00,1.6531,1.6535,1.653,1.6531,136300000.0
2006-11-07 23:51:00,1.6532,1.6536,1.6531,1.6536,136300000.0
2006-11-07 23:52:00,1.6535,1.6537,1.6534,1.6534,136300000.0
2006-11-07 23:53:00,1.6535,1.6548,1.6535,1.6547,136300000.0
2006-11-07 23:54:00,1.6546,1.655,1.6541,1.6541,136300000.0
2006-11-07 23:55:00,1.6542,1.6544,1.6538,1.654,136300000.0
2006-11-07 23:56:00,1.6546,1.6547,1.654,1.6543,136300000.0
2006-11-07 23:57:00,1.6545,1.6545,1.654,1.6542,136300000.0
2006-11-07 23:58:00,1.654,1.6547,1.654,1.6547,136300000.0
2006-11-07 23:59:00,1.6546,1.6548,1.6541,1.6541,136300000.0
2006-11-08 00:00:00,1.6542,1.6542,1.654,1.6541,136300000.0
2006-11-08 00:01:00,1.6539,1.654,1.6539,1.654,136300000.0
2006-11-08 00:02:00,1.6539,1.6539,1.6539,1.6539,136300000.0
2006-11-08 00:03:00,1.6538,1.6539,1.6536,1.6538,136300000.0
2006-11-08 00:04:00,1.6539,1.6539,1.6537,1.6538,136300000.0
2006-11-08 00:05:00,1.654,1.654,1.6535,1.6535,136300000.0
2006-11-08 00:06:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2006-11-08 00:07:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2006-11-08 00:08:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2006-11-08 00:09:00,1.6535,1.6535,1.6531,1.6531,136300000.0
2006-11-08 00:10:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-11-08 00:11:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2006-11-08 00:12:00,1.6532,1.6533,1.6528,1.6529,136300000.0
2006-11-08 00:13:00,1.653,1.6533,1.6528,1.6533,136300000.0
2006-11-08 00:14:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-11-08 00:15:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2006-11-08 00:16:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2006-11-08 00:17:00,1.6538,1.6539,1.6537,1.6539,136300000.0
2006-11-08 00:18:00,1.6538,1.654,1.6537,1.6539,136300000.0
2006-11-08 00:19:00,1.6537,1.6538,1.6536,1.6536,136300000.0
2006-11-08 00:20:00,1.6538,1.6538,1.6533,1.6534,136300000.0
2006-11-08 00:21:00,1.6533,1.6536,1.6533,1.6534,136300000.0
2006-11-08 00:22:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2006-11-08 00:23:00,1.6538,1.6545,1.6538,1.6539,136300000.0
2006-11-08 00:24:00,1.6536,1.6539,1.6536,1.6536,136300000.0
2006-11-08 00:25:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-11-08 00:26:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2006-11-08 00:29:00,1.6533,1.6537,1.6532,1.6537,136300000.0
2006-11-08 00:31:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-11-08 00:33:00,1.6534,1.6535,1.6532,1.6533,136300000.0
2006-11-08 00:34:00,1.6534,1.6534,1.6529,1.6531,136300000.0
2006-11-08 00:35:00,1.6529,1.6531,1.6527,1.6527,136300000.0
2006-11-08 00:36:00,1.6529,1.653,1.6527,1.6528,136300000.0
2006-11-08 00:37:00,1.653,1.6531,1.6529,1.6529,136300000.0
2006-11-08 00:38:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-11-08 00:39:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-11-08 00:41:00,1.6526,1.6527,1.6523,1.6524,136300000.0
2006-11-08 00:42:00,1.6525,1.6527,1.6524,1.6526,136300000.0
2006-11-08 00:43:00,1.6525,1.6528,1.6525,1.6525,136300000.0
2006-11-08 00:44:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2006-11-08 00:45:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2006-11-08 00:46:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2006-11-08 00:47:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2006-11-08 00:48:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2006-11-08 00:49:00,1.6529,1.653,1.6527,1.6529,136300000.0
2006-11-08 00:50:00,1.653,1.6531,1.6527,1.6531,136300000.0
2006-11-08 00:51:00,1.653,1.6531,1.6529,1.6529,136300000.0
2006-11-08 00:53:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-11-08 00:54:00,1.6532,1.6533,1.6529,1.6531,136300000.0
2006-11-08 00:55:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2006-11-08 00:56:00,1.6528,1.6531,1.6528,1.653,136300000.0
2006-11-08 00:57:00,1.6531,1.6531,1.6529,1.653,136300000.0
2006-11-08 00:58:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-11-08 00:59:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2006-11-08 01:00:00,1.653,1.6531,1.653,1.653,136300000.0
2006-11-08 01:01:00,1.6531,1.6532,1.653,1.6531,136300000.0
2006-11-08 01:02:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2006-11-08 01:03:00,1.653,1.653,1.6528,1.6528,136300000.0
2006-11-08 01:04:00,1.6527,1.6528,1.6523,1.6525,136300000.0
2006-11-08 01:05:00,1.6526,1.6527,1.6523,1.6526,136300000.0
2006-11-08 01:06:00,1.6527,1.6528,1.6525,1.6528,136300000.0
2006-11-08 01:07:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-11-08 01:08:00,1.6527,1.6529,1.6523,1.6523,136300000.0
2006-11-08 01:09:00,1.6524,1.6528,1.6523,1.6528,136300000.0
2006-11-08 01:10:00,1.6525,1.653,1.6525,1.6529,136300000.0
2006-11-08 01:11:00,1.653,1.6532,1.6527,1.6531,136300000.0
2006-11-08 01:12:00,1.653,1.653,1.6526,1.6526,136300000.0
2006-11-08 01:13:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2006-11-08 01:14:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2006-11-08 01:15:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-11-08 01:16:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2006-11-08 01:17:00,1.6524,1.6526,1.6523,1.6523,136300000.0
2006-11-08 01:18:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2006-11-08 01:19:00,1.6523,1.6525,1.6522,1.6524,136300000.0
2006-11-08 01:20:00,1.6522,1.6525,1.6519,1.6519,136300000.0
2006-11-08 01:21:00,1.6518,1.6523,1.6518,1.6522,136300000.0
2006-11-08 01:22:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2006-11-08 01:23:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2006-11-08 01:24:00,1.6524,1.6525,1.6521,1.6521,136300000.0
2006-11-08 01:25:00,1.652,1.652,1.6517,1.6519,136300000.0
2006-11-08 01:26:00,1.652,1.6522,1.6519,1.6522,136300000.0
2006-11-08 01:27:00,1.6521,1.6524,1.652,1.6522,136300000.0
2006-11-08 01:28:00,1.6521,1.6521,1.652,1.652,136300000.0
2006-11-08 01:29:00,1.6522,1.6525,1.6519,1.6522,136300000.0
2006-11-08 01:30:00,1.6521,1.6522,1.6519,1.6519,136300000.0
2006-11-08 01:31:00,1.652,1.6523,1.6519,1.6521,136300000.0
2006-11-08 01:32:00,1.6519,1.6524,1.6519,1.6523,136300000.0
2006-11-08 01:33:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-11-08 01:34:00,1.6522,1.6524,1.6521,1.6522,136300000.0
2006-11-08 01:35:00,1.6521,1.6523,1.652,1.6521,136300000.0
2006-11-08 01:36:00,1.6522,1.6522,1.652,1.652,136300000.0
2006-11-08 01:37:00,1.6521,1.6523,1.652,1.6522,136300000.0
2006-11-08 01:38:00,1.6523,1.6523,1.652,1.6523,136300000.0
2006-11-08 01:39:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2006-11-08 01:40:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2006-11-08 01:41:00,1.652,1.6521,1.6518,1.6519,136300000.0
2006-11-08 01:42:00,1.6517,1.6519,1.6517,1.6517,136300000.0
2006-11-08 01:43:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2006-11-08 01:44:00,1.6515,1.6517,1.6514,1.6517,136300000.0
2006-11-08 01:45:00,1.6519,1.652,1.6517,1.652,136300000.0
2006-11-08 01:46:00,1.6522,1.6525,1.652,1.6522,136300000.0
2006-11-08 01:47:00,1.6521,1.6522,1.6518,1.6518,136300000.0
2006-11-08 01:48:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2006-11-08 01:49:00,1.6519,1.6524,1.6518,1.6522,136300000.0
2006-11-08 01:50:00,1.6521,1.6522,1.6519,1.6522,136300000.0
2006-11-08 01:51:00,1.6519,1.6521,1.6519,1.652,136300000.0
2006-11-08 01:52:00,1.6519,1.652,1.6517,1.6519,136300000.0
2006-11-08 01:53:00,1.652,1.6523,1.652,1.6521,136300000.0
2006-11-08 01:54:00,1.652,1.6523,1.6518,1.652,136300000.0
2006-11-08 01:55:00,1.6519,1.6523,1.6517,1.6523,136300000.0
2006-11-08 01:56:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2006-11-08 01:57:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2006-11-08 01:58:00,1.652,1.6523,1.652,1.6522,136300000.0
2006-11-08 01:59:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-11-08 02:00:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2006-11-08 02:01:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2006-11-08 02:02:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-11-08 02:03:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2006-11-08 02:04:00,1.6523,1.6525,1.6522,1.6523,136300000.0
2006-11-08 02:05:00,1.6525,1.6527,1.6525,1.6525,136300000.0
2006-11-08 02:06:00,1.6523,1.6527,1.6523,1.6527,136300000.0
2006-11-08 02:07:00,1.6528,1.6528,1.6523,1.6524,136300000.0
2006-11-08 02:08:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2006-11-08 02:09:00,1.6526,1.6527,1.6525,1.6527,136300000.0
2006-11-08 02:10:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2006-11-08 02:11:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-11-08 02:12:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2006-11-08 02:14:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-11-08 02:15:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2006-11-08 02:16:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2006-11-08 02:17:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-11-08 02:18:00,1.6527,1.653,1.6527,1.653,136300000.0
2006-11-08 02:19:00,1.6529,1.653,1.6529,1.6529,136300000.0
2006-11-08 02:20:00,1.653,1.653,1.653,1.653,136300000.0
2006-11-08 02:21:00,1.6529,1.653,1.6528,1.653,136300000.0
2006-11-08 02:22:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2006-11-08 02:23:00,1.6528,1.6533,1.6528,1.6532,136300000.0
2006-11-08 02:24:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2006-11-08 02:25:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-11-08 02:27:00,1.653,1.6531,1.6529,1.653,136300000.0
2006-11-08 02:28:00,1.6531,1.6531,1.6528,1.6531,136300000.0
2006-11-08 02:29:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-11-08 02:30:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-11-08 02:31:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2006-11-08 02:32:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-11-08 02:33:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-11-08 02:34:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2006-11-08 02:35:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-11-08 02:36:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2006-11-08 02:38:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-11-08 02:39:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-11-08 02:40:00,1.6532,1.6532,1.653,1.6531,136300000.0
2006-11-08 02:41:00,1.6533,1.6533,1.6531,1.6533,136300000.0
2006-11-08 02:42:00,1.6532,1.6534,1.6531,1.6533,136300000.0
2006-11-08 02:43:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2006-11-08 02:48:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-11-08 02:49:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2006-11-08 02:50:00,1.6531,1.6533,1.653,1.6531,136300000.0
2006-11-08 02:51:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-11-08 02:52:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2006-11-08 02:53:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-11-08 02:54:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-11-08 02:55:00,1.653,1.653,1.6527,1.6528,136300000.0
2006-11-08 02:56:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-11-08 02:57:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-11-08 02:58:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-11-08 02:59:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-11-08 03:00:00,1.6533,1.6534,1.6532,1.6533,136300000.0
2006-11-08 03:01:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2006-11-08 03:02:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2006-11-08 03:03:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-11-08 03:05:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-11-08 03:06:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-11-08 03:07:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-11-08 03:08:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2006-11-08 03:09:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2006-11-08 03:10:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2006-11-08 03:11:00,1.653,1.6531,1.6528,1.6528,136300000.0
2006-11-08 03:12:00,1.6529,1.6529,1.6526,1.6529,136300000.0
2006-11-08 03:13:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2006-11-08 03:14:00,1.653,1.653,1.653,1.653,136300000.0
2006-11-08 03:16:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-11-08 03:17:00,1.653,1.653,1.653,1.653,136300000.0
2006-11-08 03:20:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2006-11-08 03:21:00,1.6533,1.6535,1.6532,1.6535,136300000.0
2006-11-08 03:22:00,1.6532,1.6535,1.6531,1.6534,136300000.0
2006-11-08 03:24:00,1.6532,1.6534,1.6531,1.6533,136300000.0
2006-11-08 03:25:00,1.6532,1.6535,1.6532,1.6533,136300000.0
2006-11-08 03:26:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-11-08 03:28:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2006-11-08 03:29:00,1.6538,1.654,1.6536,1.6539,136300000.0
2006-11-08 03:30:00,1.654,1.654,1.6538,1.654,136300000.0
2006-11-08 03:31:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2006-11-08 03:33:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2006-11-08 03:34:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2006-11-08 03:35:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-11-08 03:36:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2006-11-08 03:37:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2006-11-08 03:38:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-11-08 03:39:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-11-08 03:40:00,1.6535,1.6539,1.6534,1.6539,136300000.0
2006-11-08 03:41:00,1.654,1.6542,1.6537,1.6542,136300000.0
2006-11-08 03:42:00,1.6543,1.6543,1.6541,1.6542,136300000.0
2006-11-08 03:43:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2006-11-08 03:44:00,1.6542,1.6542,1.6541,1.6542,136300000.0
2006-11-08 03:45:00,1.6541,1.6541,1.654,1.6541,136300000.0
2006-11-08 03:46:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-11-08 03:47:00,1.654,1.654,1.6538,1.6538,136300000.0
2006-11-08 03:49:00,1.654,1.654,1.6539,1.654,136300000.0
2006-11-08 03:50:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-11-08 03:52:00,1.6538,1.6541,1.6538,1.654,136300000.0
2006-11-08 03:53:00,1.6541,1.6542,1.6539,1.6539,136300000.0
2006-11-08 03:54:00,1.6538,1.6541,1.6537,1.6537,136300000.0
2006-11-08 03:55:00,1.6538,1.6539,1.6534,1.6536,136300000.0
2006-11-08 03:56:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2006-11-08 03:57:00,1.6536,1.6536,1.6531,1.6531,136300000.0
2006-11-08 03:58:00,1.653,1.6532,1.6528,1.6529,136300000.0
2006-11-08 03:59:00,1.653,1.653,1.6527,1.6528,136300000.0
2006-11-08 04:00:00,1.6527,1.6531,1.6527,1.6531,136300000.0
2006-11-08 04:01:00,1.6529,1.653,1.6526,1.6528,136300000.0
2006-11-08 04:02:00,1.6529,1.6529,1.6526,1.6528,136300000.0
2006-11-08 04:03:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2006-11-08 04:04:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-11-08 04:05:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2006-11-08 04:06:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-11-08 04:07:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2006-11-08 04:08:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2006-11-08 04:09:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2006-11-08 04:10:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2006-11-08 04:11:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2006-11-08 04:12:00,1.6525,1.6525,1.6521,1.6523,136300000.0
2006-11-08 04:13:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2006-11-08 04:14:00,1.652,1.6524,1.652,1.6524,136300000.0
2006-11-08 04:15:00,1.6522,1.6522,1.652,1.6522,136300000.0
2006-11-08 04:16:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2006-11-08 04:17:00,1.6521,1.6528,1.6521,1.6526,136300000.0
2006-11-08 04:18:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2006-11-08 04:19:00,1.6526,1.6527,1.6525,1.6527,136300000.0
2006-11-08 04:20:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2006-11-08 04:21:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2006-11-08 04:22:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2006-11-08 04:23:00,1.653,1.653,1.653,1.653,136300000.0
2006-11-08 04:25:00,1.6531,1.6531,1.653,1.6531,136300000.0
2006-11-08 04:26:00,1.653,1.653,1.6529,1.653,136300000.0
2006-11-08 04:27:00,1.6531,1.6532,1.653,1.6531,136300000.0
2006-11-08 04:28:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2006-11-08 04:29:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2006-11-08 04:30:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2006-11-08 04:31:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-11-08 04:32:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2006-11-08 04:33:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2006-11-08 04:35:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2006-11-08 04:37:00,1.653,1.6532,1.6529,1.6532,136300000.0
2006-11-08 04:38:00,1.653,1.6532,1.653,1.6532,136300000.0
2006-11-08 04:39:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2006-11-08 04:40:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-11-08 04:41:00,1.6532,1.6532,1.653,1.6532,136300000.0
2006-11-08 04:42:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-11-08 04:43:00,1.6532,1.6532,1.653,1.653,136300000.0
2006-11-08 04:45:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-11-08 04:46:00,1.653,1.6531,1.653,1.6531,136300000.0
2006-11-08 04:47:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2006-11-08 04:48:00,1.653,1.653,1.6527,1.6527,136300000.0
2006-11-08 04:49:00,1.6528,1.653,1.6528,1.653,136300000.0
2006-11-08 04:50:00,1.6529,1.653,1.6527,1.653,136300000.0
2006-11-08 04:52:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2006-11-08 04:54:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2006-11-08 04:55:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-11-08 04:56:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2006-11-08 04:58:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2006-11-08 05:00:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2006-11-08 05:01:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-11-08 05:07:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2006-11-08 05:09:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2006-11-08 05:13:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-11-08 05:14:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-11-08 05:15:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-11-08 05:16:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2006-11-08 05:17:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2006-11-08 05:18:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2006-11-08 05:21:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2006-11-08 05:22:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2006-11-08 05:23:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2006-11-08 05:31:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2006-11-08 05:32:00,1.6537,1.6541,1.6537,1.6539,136300000.0
2006-11-08 05:33:00,1.6538,1.6539,1.6535,1.6538,136300000.0
2006-11-08 05:34:00,1.6539,1.6541,1.6537,1.6537,136300000.0
2006-11-08 05:35:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2006-11-08 05:36:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2006-11-08 05:38:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2006-11-08 05:39:00,1.654,1.654,1.6538,1.654,136300000.0
2006-11-08 05:42:00,1.6541,1.6543,1.654,1.6541,136300000.0
2006-11-08 05:44:00,1.654,1.654,1.654,1.654,136300000.0
2006-11-08 05:45:00,1.6538,1.654,1.6538,1.654,136300000.0
2006-11-08 05:47:00,1.6542,1.6542,1.654,1.654,136300000.0
2006-11-08 05:49:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2006-11-08 05:50:00,1.6541,1.6542,1.654,1.6542,136300000.0
2006-11-08 05:51:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2006-11-08 05:52:00,1.654,1.6542,1.654,1.6542,136300000.0
2006-11-08 05:53:00,1.6543,1.6551,1.6541,1.6551,136300000.0
2006-11-08 05:54:00,1.6552,1.6555,1.655,1.6554,136300000.0
2006-11-08 05:55:00,1.6555,1.6558,1.6551,1.6553,136300000.0
2006-11-08 05:56:00,1.6555,1.6556,1.6553,1.6556,136300000.0
2006-11-08 05:57:00,1.6557,1.6557,1.6554,1.6555,136300000.0
2006-11-08 05:58:00,1.6554,1.6555,1.6552,1.6554,136300000.0
2006-11-08 05:59:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-11-08 06:03:00,1.6559,1.6561,1.6555,1.6558,136300000.0
2006-11-08 06:04:00,1.6559,1.6561,1.6557,1.6559,136300000.0
2006-11-08 06:05:00,1.6561,1.6569,1.6558,1.6569,136300000.0
2006-11-08 06:06:00,1.6564,1.6568,1.6562,1.6567,136300000.0
2006-11-08 06:07:00,1.6566,1.6578,1.6566,1.6575,136300000.0
2006-11-08 06:08:00,1.6573,1.6577,1.657,1.6571,136300000.0
2006-11-08 06:09:00,1.6569,1.6569,1.656,1.6563,136300000.0
2006-11-08 06:10:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2006-11-08 06:11:00,1.6566,1.6567,1.6563,1.6566,136300000.0
2006-11-08 06:12:00,1.6568,1.6571,1.6564,1.6569,136300000.0
2006-11-08 06:13:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-11-08 06:14:00,1.6568,1.6571,1.6567,1.6567,136300000.0
2006-11-08 06:15:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2006-11-08 06:16:00,1.6566,1.6566,1.6562,1.6562,136300000.0
2006-11-08 06:17:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-11-08 06:18:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2006-11-08 06:19:00,1.6562,1.6564,1.656,1.6562,136300000.0
2006-11-08 06:20:00,1.6563,1.6565,1.6562,1.6563,136300000.0
2006-11-08 06:21:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2006-11-08 06:22:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2006-11-08 06:23:00,1.6562,1.6565,1.6562,1.6562,136300000.0
2006-11-08 06:24:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2006-11-08 06:25:00,1.6562,1.6571,1.6562,1.6567,136300000.0
2006-11-08 06:26:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2006-11-08 06:27:00,1.6567,1.6569,1.6565,1.6568,136300000.0
2006-11-08 06:28:00,1.657,1.6573,1.6568,1.6573,136300000.0
2006-11-08 06:29:00,1.6572,1.6573,1.6571,1.6573,136300000.0
2006-11-08 06:30:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2006-11-08 06:31:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2006-11-08 06:32:00,1.6573,1.6573,1.6569,1.6569,136300000.0
2006-11-08 06:33:00,1.657,1.657,1.6567,1.6568,136300000.0
2006-11-08 06:34:00,1.6566,1.6568,1.6566,1.6567,136300000.0
2006-11-08 06:35:00,1.6565,1.6567,1.6563,1.6565,136300000.0
2006-11-08 06:36:00,1.6564,1.6567,1.6564,1.6566,136300000.0
2006-11-08 06:37:00,1.6567,1.6567,1.6563,1.6567,136300000.0
2006-11-08 06:39:00,1.6566,1.6569,1.6564,1.6567,136300000.0
2006-11-08 06:40:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2006-11-08 06:41:00,1.6567,1.6571,1.6567,1.6567,136300000.0
2006-11-08 06:42:00,1.657,1.6571,1.657,1.657,136300000.0
2006-11-08 06:43:00,1.6571,1.6574,1.6571,1.6572,136300000.0
2006-11-08 06:44:00,1.6573,1.6574,1.6568,1.6569,136300000.0
2006-11-08 06:45:00,1.6571,1.6572,1.657,1.6571,136300000.0
2006-11-08 06:46:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2006-11-08 06:47:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2006-11-08 06:48:00,1.6571,1.6571,1.657,1.6571,136300000.0
2006-11-08 06:49:00,1.6573,1.6573,1.657,1.6573,136300000.0
2006-11-08 06:50:00,1.6571,1.6573,1.6568,1.657,136300000.0
2006-11-08 06:51:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2006-11-08 06:52:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2006-11-08 06:53:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2006-11-08 06:54:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2006-11-08 06:55:00,1.6573,1.6576,1.6572,1.6572,136300000.0
2006-11-08 06:56:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2006-11-08 06:57:00,1.6579,1.6585,1.6578,1.6583,136300000.0
2006-11-08 06:58:00,1.6584,1.6587,1.6583,1.6587,136300000.0
2006-11-08 06:59:00,1.6588,1.6605,1.6588,1.6591,136300000.0
2006-11-08 07:00:00,1.659,1.6595,1.6586,1.6595,136300000.0
2006-11-08 07:01:00,1.6592,1.6592,1.6585,1.659,136300000.0
2006-11-08 07:02:00,1.6589,1.6593,1.6587,1.6592,136300000.0
2006-11-08 07:03:00,1.6591,1.6593,1.6589,1.659,136300000.0
2006-11-08 07:04:00,1.6592,1.6592,1.659,1.6592,136300000.0
2006-11-08 07:05:00,1.659,1.6591,1.6589,1.6591,136300000.0
2006-11-08 07:06:00,1.659,1.6593,1.6589,1.6591,136300000.0
2006-11-08 07:07:00,1.659,1.6591,1.6585,1.659,136300000.0
2006-11-08 07:08:00,1.6588,1.6588,1.6585,1.6587,136300000.0
2006-11-08 07:09:00,1.6586,1.6589,1.6581,1.6581,136300000.0
2006-11-08 07:10:00,1.658,1.6583,1.6579,1.6581,136300000.0
2006-11-08 07:11:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2006-11-08 07:12:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2006-11-08 07:13:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2006-11-08 07:15:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2006-11-08 07:16:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2006-11-08 07:17:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2006-11-08 07:18:00,1.6577,1.658,1.6577,1.658,136300000.0
2006-11-08 07:19:00,1.6582,1.6585,1.658,1.6585,136300000.0
2006-11-08 07:20:00,1.6584,1.6587,1.6583,1.6587,136300000.0
2006-11-08 07:21:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2006-11-08 07:22:00,1.6586,1.6589,1.6585,1.6586,136300000.0
2006-11-08 07:23:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2006-11-08 07:24:00,1.6586,1.6591,1.6584,1.6589,136300000.0
2006-11-08 07:25:00,1.6591,1.6594,1.6589,1.6593,136300000.0
2006-11-08 07:26:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2006-11-08 07:27:00,1.6596,1.6603,1.6594,1.6595,136300000.0
2006-11-08 07:28:00,1.6596,1.6604,1.6595,1.6597,136300000.0
2006-11-08 07:29:00,1.6598,1.6599,1.6595,1.6596,136300000.0
2006-11-08 07:30:00,1.6598,1.6602,1.6598,1.66,136300000.0
2006-11-08 07:31:00,1.6601,1.6601,1.6596,1.6597,136300000.0
2006-11-08 07:32:00,1.6598,1.6603,1.6597,1.6603,136300000.0
2006-11-08 07:33:00,1.6605,1.6605,1.6596,1.6596,136300000.0
2006-11-08 07:34:00,1.6595,1.6602,1.6595,1.66,136300000.0
2006-11-08 07:35:00,1.6601,1.6603,1.6598,1.66,136300000.0
2006-11-08 07:36:00,1.6602,1.6602,1.6598,1.6599,136300000.0
2006-11-08 07:37:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2006-11-08 07:38:00,1.6597,1.6602,1.6593,1.6595,136300000.0
2006-11-08 07:39:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2006-11-08 07:40:00,1.6593,1.6593,1.659,1.6591,136300000.0
2006-11-08 07:41:00,1.659,1.6595,1.659,1.6593,136300000.0
2006-11-08 07:42:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-11-08 07:43:00,1.659,1.6593,1.659,1.659,136300000.0
2006-11-08 07:44:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2006-11-08 07:45:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2006-11-08 07:46:00,1.6594,1.6598,1.6592,1.6598,136300000.0
2006-11-08 07:47:00,1.6597,1.6597,1.6593,1.6595,136300000.0
2006-11-08 07:48:00,1.6596,1.6598,1.6595,1.6595,136300000.0
2006-11-08 07:49:00,1.6593,1.6599,1.6593,1.6596,136300000.0
2006-11-08 07:50:00,1.6595,1.6601,1.6595,1.6601,136300000.0
2006-11-08 07:51:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2006-11-08 07:52:00,1.6601,1.6601,1.6594,1.6597,136300000.0
2006-11-08 07:53:00,1.6601,1.6601,1.6596,1.6599,136300000.0
2006-11-08 07:54:00,1.66,1.66,1.6596,1.66,136300000.0
2006-11-08 07:55:00,1.6599,1.6601,1.6596,1.6601,136300000.0
2006-11-08 07:56:00,1.66,1.6602,1.66,1.66,136300000.0
2006-11-08 07:57:00,1.6601,1.6602,1.6598,1.6598,136300000.0
2006-11-08 07:58:00,1.6599,1.6602,1.6598,1.6601,136300000.0
2006-11-08 07:59:00,1.66,1.6601,1.6599,1.6599,136300000.0
2006-11-08 08:00:00,1.6598,1.6605,1.6595,1.6598,136300000.0
2006-11-08 08:01:00,1.6599,1.6605,1.6599,1.6603,136300000.0
2006-11-08 08:02:00,1.6601,1.6604,1.6599,1.6599,136300000.0
2006-11-08 08:03:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2006-11-08 08:04:00,1.66,1.6603,1.6595,1.6596,136300000.0
2006-11-08 08:05:00,1.6599,1.6599,1.6592,1.6595,136300000.0
2006-11-08 08:06:00,1.6592,1.6595,1.6591,1.6593,136300000.0
2006-11-08 08:07:00,1.6595,1.6603,1.6595,1.6601,136300000.0
2006-11-08 08:08:00,1.66,1.6601,1.6598,1.6599,136300000.0
2006-11-08 08:09:00,1.6601,1.6601,1.6595,1.6597,136300000.0
2006-11-08 08:10:00,1.66,1.66,1.6596,1.6597,136300000.0
2006-11-08 08:11:00,1.6598,1.6598,1.6594,1.6597,136300000.0
2006-11-08 08:12:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-11-08 08:13:00,1.6597,1.6598,1.6593,1.6598,136300000.0
2006-11-08 08:14:00,1.6596,1.6598,1.6593,1.6593,136300000.0
2006-11-08 08:15:00,1.6592,1.6592,1.6589,1.659,136300000.0
2006-11-08 08:16:00,1.6592,1.6598,1.6591,1.6595,136300000.0
2006-11-08 08:17:00,1.6596,1.6597,1.6591,1.6595,136300000.0
2006-11-08 08:18:00,1.6593,1.6595,1.659,1.6592,136300000.0
2006-11-08 08:19:00,1.659,1.6593,1.659,1.6593,136300000.0
2006-11-08 08:20:00,1.6592,1.6593,1.6589,1.659,136300000.0
2006-11-08 08:21:00,1.6591,1.6597,1.6588,1.6595,136300000.0
2006-11-08 08:22:00,1.6597,1.6597,1.6588,1.6588,136300000.0
2006-11-08 08:23:00,1.6589,1.6592,1.6585,1.659,136300000.0
2006-11-08 08:24:00,1.6589,1.6592,1.6588,1.6588,136300000.0
2006-11-08 08:25:00,1.6587,1.6589,1.6585,1.6587,136300000.0
2006-11-08 08:26:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2006-11-08 08:27:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2006-11-08 08:28:00,1.659,1.659,1.6588,1.6589,136300000.0
2006-11-08 08:29:00,1.6587,1.6589,1.6584,1.6586,136300000.0
2006-11-08 08:30:00,1.6583,1.6587,1.6583,1.6587,136300000.0
2006-11-08 08:31:00,1.6588,1.6591,1.6585,1.6589,136300000.0
2006-11-08 08:32:00,1.6587,1.6592,1.6585,1.6592,136300000.0
2006-11-08 08:33:00,1.6591,1.6591,1.6587,1.6591,136300000.0
2006-11-08 08:34:00,1.6589,1.659,1.6586,1.6587,136300000.0
2006-11-08 08:35:00,1.6589,1.6592,1.6587,1.6588,136300000.0
2006-11-08 08:36:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-11-08 08:37:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2006-11-08 08:38:00,1.6582,1.6589,1.6582,1.6588,136300000.0
2006-11-08 08:39:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2006-11-08 08:40:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2006-11-08 08:41:00,1.6582,1.6583,1.6579,1.6581,136300000.0
2006-11-08 08:42:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2006-11-08 08:43:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2006-11-08 08:44:00,1.658,1.6582,1.6578,1.6581,136300000.0
2006-11-08 08:45:00,1.6579,1.6588,1.6579,1.6585,136300000.0
2006-11-08 08:46:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2006-11-08 08:47:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-11-08 08:48:00,1.6582,1.6582,1.6579,1.658,136300000.0
2006-11-08 08:49:00,1.6582,1.6586,1.6582,1.6583,136300000.0
2006-11-08 08:50:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2006-11-08 08:51:00,1.6586,1.6586,1.6582,1.6583,136300000.0
2006-11-08 08:52:00,1.6582,1.6588,1.6582,1.6588,136300000.0
2006-11-08 08:53:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2006-11-08 08:54:00,1.6588,1.6589,1.6586,1.6588,136300000.0
2006-11-08 08:55:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2006-11-08 08:56:00,1.6588,1.6591,1.6588,1.659,136300000.0
2006-11-08 08:57:00,1.6588,1.6591,1.6586,1.659,136300000.0
2006-11-08 08:58:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2006-11-08 08:59:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2006-11-08 09:00:00,1.6587,1.6587,1.6585,1.6587,136300000.0
2006-11-08 09:01:00,1.6586,1.6589,1.6584,1.6589,136300000.0
2006-11-08 09:02:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2006-11-08 09:03:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2006-11-08 09:04:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2006-11-08 09:05:00,1.6587,1.6588,1.6583,1.6588,136300000.0
2006-11-08 09:06:00,1.6584,1.6585,1.6582,1.6583,136300000.0
2006-11-08 09:07:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2006-11-08 09:08:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2006-11-08 09:09:00,1.658,1.6583,1.6579,1.6582,136300000.0
2006-11-08 09:10:00,1.6583,1.6584,1.6581,1.6583,136300000.0
2006-11-08 09:11:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2006-11-08 09:12:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2006-11-08 09:13:00,1.6585,1.6588,1.6584,1.6584,136300000.0
2006-11-08 09:14:00,1.6586,1.6589,1.6585,1.6587,136300000.0
2006-11-08 09:15:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2006-11-08 09:16:00,1.6587,1.6587,1.6582,1.6584,136300000.0
2006-11-08 09:17:00,1.6582,1.6585,1.6582,1.6585,136300000.0
2006-11-08 09:18:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2006-11-08 09:19:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2006-11-08 09:22:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2006-11-08 09:23:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2006-11-08 09:24:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2006-11-08 09:25:00,1.6588,1.659,1.6586,1.6586,136300000.0
2006-11-08 09:26:00,1.6584,1.6588,1.6583,1.6587,136300000.0
2006-11-08 09:27:00,1.6588,1.6588,1.6585,1.6588,136300000.0
2006-11-08 09:28:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2006-11-08 09:29:00,1.6589,1.6591,1.6589,1.659,136300000.0
2006-11-08 09:30:00,1.6588,1.659,1.6588,1.6588,136300000.0
2006-11-08 09:32:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2006-11-08 09:33:00,1.6587,1.659,1.6587,1.6587,136300000.0
2006-11-08 09:34:00,1.6588,1.6591,1.6587,1.6589,136300000.0
2006-11-08 09:35:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2006-11-08 09:36:00,1.6591,1.6592,1.6588,1.6589,136300000.0
2006-11-08 09:37:00,1.6587,1.6591,1.6587,1.659,136300000.0
2006-11-08 09:38:00,1.6591,1.6591,1.6588,1.659,136300000.0
2006-11-08 09:40:00,1.6588,1.659,1.6588,1.6589,136300000.0
2006-11-08 09:41:00,1.6591,1.6591,1.6587,1.659,136300000.0
2006-11-08 09:42:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2006-11-08 09:43:00,1.6586,1.659,1.6586,1.659,136300000.0
2006-11-08 09:44:00,1.6589,1.6593,1.6589,1.6592,136300000.0
2006-11-08 09:45:00,1.6593,1.6593,1.6588,1.6592,136300000.0
2006-11-08 09:46:00,1.6591,1.6591,1.6584,1.6589,136300000.0
2006-11-08 09:47:00,1.6586,1.6589,1.6582,1.6586,136300000.0
2006-11-08 09:48:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2006-11-08 09:49:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2006-11-08 09:50:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2006-11-08 09:51:00,1.6585,1.6586,1.6581,1.6586,136300000.0
2006-11-08 09:52:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2006-11-08 09:53:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2006-11-08 09:54:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2006-11-08 09:55:00,1.6584,1.6587,1.6582,1.6583,136300000.0
2006-11-08 09:56:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2006-11-08 09:57:00,1.6583,1.6588,1.6583,1.6586,136300000.0
2006-11-08 09:58:00,1.6588,1.659,1.6585,1.6585,136300000.0
2006-11-08 09:59:00,1.6583,1.6586,1.6581,1.6585,136300000.0
2006-11-08 10:00:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2006-11-08 10:01:00,1.6585,1.6585,1.658,1.6582,136300000.0
2006-11-08 10:02:00,1.6581,1.6583,1.658,1.6582,136300000.0
2006-11-08 10:03:00,1.6581,1.6582,1.6578,1.658,136300000.0
2006-11-08 10:04:00,1.6581,1.6583,1.6579,1.658,136300000.0
2006-11-08 10:05:00,1.6582,1.6585,1.658,1.6585,136300000.0
2006-11-08 10:06:00,1.6582,1.6587,1.6582,1.6585,136300000.0
2006-11-08 10:07:00,1.6583,1.6588,1.6583,1.6587,136300000.0
2006-11-08 10:08:00,1.6585,1.6587,1.6581,1.6581,136300000.0
2006-11-08 10:09:00,1.6583,1.6589,1.6582,1.6583,136300000.0
2006-11-08 10:10:00,1.6585,1.6587,1.6582,1.6583,136300000.0
2006-11-08 10:11:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2006-11-08 10:12:00,1.6585,1.6585,1.6581,1.6581,136300000.0
2006-11-08 10:13:00,1.6582,1.6585,1.6582,1.6583,136300000.0
2006-11-08 10:14:00,1.6586,1.6586,1.658,1.6581,136300000.0
2006-11-08 10:15:00,1.658,1.6584,1.658,1.658,136300000.0
2006-11-08 10:16:00,1.6581,1.6582,1.6574,1.6574,136300000.0
2006-11-08 10:17:00,1.6575,1.6577,1.6574,1.6575,136300000.0
2006-11-08 10:18:00,1.6576,1.6579,1.6575,1.6576,136300000.0
2006-11-08 10:19:00,1.6577,1.6582,1.6576,1.6581,136300000.0
2006-11-08 10:20:00,1.6579,1.6581,1.6578,1.6581,136300000.0
2006-11-08 10:21:00,1.6584,1.6586,1.658,1.6583,136300000.0
2006-11-08 10:22:00,1.6582,1.6588,1.6582,1.6586,136300000.0
2006-11-08 10:24:00,1.6587,1.6592,1.6586,1.6592,136300000.0
2006-11-08 10:25:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2006-11-08 10:26:00,1.6593,1.6596,1.659,1.6592,136300000.0
2006-11-08 10:27:00,1.6594,1.6596,1.659,1.6593,136300000.0
2006-11-08 10:28:00,1.6596,1.6599,1.6595,1.6597,136300000.0
2006-11-08 10:29:00,1.6596,1.6597,1.6592,1.6595,136300000.0
2006-11-08 10:30:00,1.6593,1.6598,1.6593,1.6597,136300000.0
2006-11-08 10:31:00,1.6598,1.6598,1.6595,1.6596,136300000.0
2006-11-08 10:32:00,1.6597,1.6598,1.6594,1.6598,136300000.0
2006-11-08 10:33:00,1.6595,1.66,1.6595,1.66,136300000.0
2006-11-08 10:34:00,1.6599,1.6602,1.6598,1.6598,136300000.0
2006-11-08 10:35:00,1.6597,1.6602,1.6595,1.6602,136300000.0
2006-11-08 10:36:00,1.6601,1.6605,1.6601,1.6604,136300000.0
2006-11-08 10:37:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2006-11-08 10:38:00,1.6603,1.6605,1.6598,1.6598,136300000.0
2006-11-08 10:39:00,1.66,1.6604,1.66,1.6602,136300000.0
2006-11-08 10:40:00,1.6601,1.6602,1.66,1.6602,136300000.0
2006-11-08 10:41:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2006-11-08 10:42:00,1.6603,1.6604,1.6598,1.6604,136300000.0
2006-11-08 10:43:00,1.6602,1.661,1.6602,1.661,136300000.0
2006-11-08 10:44:00,1.6608,1.6611,1.6606,1.6606,136300000.0
2006-11-08 10:45:00,1.6608,1.6608,1.6605,1.6608,136300000.0
2006-11-08 10:46:00,1.6607,1.6612,1.6606,1.6609,136300000.0
2006-11-08 10:47:00,1.6608,1.6612,1.6605,1.6608,136300000.0
2006-11-08 10:48:00,1.6606,1.6609,1.6604,1.6606,136300000.0
2006-11-08 10:49:00,1.6605,1.6609,1.6605,1.6609,136300000.0
2006-11-08 10:50:00,1.6607,1.6608,1.6604,1.6607,136300000.0
2006-11-08 10:51:00,1.6605,1.6609,1.6605,1.6608,136300000.0
2006-11-08 10:52:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2006-11-08 10:53:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2006-11-08 10:54:00,1.6608,1.6609,1.6605,1.6605,136300000.0
2006-11-08 10:55:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2006-11-08 10:56:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2006-11-08 10:57:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2006-11-08 10:58:00,1.6607,1.6607,1.6601,1.6601,136300000.0
2006-11-08 10:59:00,1.6602,1.6604,1.6601,1.6602,136300000.0
2006-11-08 11:00:00,1.6601,1.6603,1.6598,1.6598,136300000.0
2006-11-08 11:01:00,1.6599,1.6599,1.6595,1.6597,136300000.0
2006-11-08 11:02:00,1.6599,1.6599,1.6596,1.6599,136300000.0
2006-11-08 11:03:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-11-08 11:04:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-11-08 11:05:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-11-08 11:06:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2006-11-08 11:07:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-11-08 11:08:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-11-08 11:09:00,1.6599,1.6602,1.6599,1.6599,136300000.0
2006-11-08 11:13:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-11-08 11:14:00,1.6598,1.6599,1.6595,1.6596,136300000.0
2006-11-08 11:15:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-11-08 11:16:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2006-11-08 11:17:00,1.6599,1.6601,1.6595,1.6597,136300000.0
2006-11-08 11:18:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2006-11-08 11:19:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2006-11-08 11:20:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-11-08 11:21:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2006-11-08 11:22:00,1.6599,1.6599,1.6594,1.6596,136300000.0
2006-11-08 11:23:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2006-11-08 11:25:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-11-08 11:26:00,1.6599,1.66,1.6598,1.66,136300000.0
2006-11-08 11:27:00,1.6599,1.6602,1.6599,1.6599,136300000.0
2006-11-08 11:28:00,1.66,1.66,1.6598,1.6599,136300000.0
2006-11-08 11:29:00,1.66,1.66,1.6598,1.6599,136300000.0
2006-11-08 11:30:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2006-11-08 11:31:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2006-11-08 11:32:00,1.6599,1.6599,1.6595,1.6595,136300000.0
2006-11-08 11:33:00,1.6597,1.6597,1.6591,1.6591,136300000.0
2006-11-08 11:34:00,1.6594,1.6595,1.6591,1.6595,136300000.0
2006-11-08 11:35:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-11-08 11:36:00,1.6596,1.6596,1.6593,1.6596,136300000.0
2006-11-08 11:37:00,1.6594,1.6596,1.6592,1.6593,136300000.0
2006-11-08 11:38:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2006-11-08 11:39:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2006-11-08 11:40:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2006-11-08 11:41:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2006-11-08 11:42:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2006-11-08 11:43:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2006-11-08 11:44:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2006-11-08 11:45:00,1.6595,1.6597,1.6595,1.6596,136300000.0
2006-11-08 11:46:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2006-11-08 11:47:00,1.6593,1.6595,1.6593,1.6593,136300000.0
2006-11-08 11:48:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2006-11-08 11:49:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2006-11-08 11:50:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2006-11-08 11:51:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-11-08 11:53:00,1.6593,1.6595,1.6593,1.6593,136300000.0
2006-11-08 11:54:00,1.6595,1.6596,1.6593,1.6596,136300000.0
2006-11-08 11:55:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-11-08 11:56:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2006-11-08 11:58:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2006-11-08 11:59:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-11-08 12:00:00,1.6599,1.6602,1.6598,1.6602,136300000.0
2006-11-08 12:01:00,1.66,1.6602,1.66,1.6602,136300000.0
2006-11-08 12:02:00,1.66,1.6604,1.66,1.6603,136300000.0
2006-11-08 12:03:00,1.6601,1.6606,1.6601,1.6606,136300000.0
2006-11-08 12:04:00,1.6607,1.6608,1.6606,1.6606,136300000.0
2006-11-08 12:05:00,1.6607,1.6608,1.6604,1.6608,136300000.0
2006-11-08 12:06:00,1.661,1.6612,1.6608,1.6612,136300000.0
2006-11-08 12:07:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2006-11-08 12:08:00,1.6616,1.6625,1.6615,1.6623,136300000.0
2006-11-08 12:09:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2006-11-08 12:10:00,1.6627,1.6628,1.6625,1.6628,136300000.0
2006-11-08 12:11:00,1.6625,1.6628,1.6622,1.6625,136300000.0
2006-11-08 12:12:00,1.6621,1.6623,1.6618,1.6623,136300000.0
2006-11-08 12:13:00,1.6622,1.6626,1.6622,1.6624,136300000.0
2006-11-08 12:14:00,1.6625,1.6627,1.6624,1.6626,136300000.0
2006-11-08 12:15:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-11-08 12:16:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2006-11-08 12:17:00,1.6625,1.6625,1.6619,1.6619,136300000.0
2006-11-08 12:18:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-11-08 12:19:00,1.6615,1.6619,1.6615,1.6616,136300000.0
2006-11-08 12:20:00,1.6619,1.6619,1.6616,1.6618,136300000.0
2006-11-08 12:21:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-11-08 12:22:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2006-11-08 12:23:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-11-08 12:24:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-11-08 12:25:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-11-08 12:26:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2006-11-08 12:27:00,1.6613,1.6613,1.661,1.661,136300000.0
2006-11-08 12:28:00,1.6609,1.6612,1.6609,1.661,136300000.0
2006-11-08 12:29:00,1.6608,1.661,1.6606,1.661,136300000.0
2006-11-08 12:30:00,1.6609,1.6609,1.6603,1.6603,136300000.0
2006-11-08 12:31:00,1.6604,1.6605,1.66,1.66,136300000.0
2006-11-08 12:32:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-11-08 12:33:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-11-08 12:34:00,1.6604,1.6607,1.6603,1.6605,136300000.0
2006-11-08 12:35:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2006-11-08 12:36:00,1.6604,1.6608,1.6603,1.6608,136300000.0
2006-11-08 12:37:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2006-11-08 12:38:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2006-11-08 12:39:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2006-11-08 12:40:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-11-08 12:41:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2006-11-08 12:42:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2006-11-08 12:44:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2006-11-08 12:45:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2006-11-08 12:46:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2006-11-08 12:47:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2006-11-08 12:48:00,1.66,1.6601,1.66,1.6601,136300000.0
2006-11-08 12:49:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-11-08 12:50:00,1.66,1.6602,1.6599,1.6602,136300000.0
2006-11-08 12:51:00,1.66,1.6604,1.66,1.6601,136300000.0
2006-11-08 12:52:00,1.66,1.6602,1.66,1.6601,136300000.0
2006-11-08 12:53:00,1.6599,1.6602,1.6598,1.6601,136300000.0
2006-11-08 12:54:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2006-11-08 12:55:00,1.6604,1.6605,1.6603,1.6604,136300000.0
2006-11-08 12:56:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2006-11-08 12:57:00,1.6604,1.6605,1.6602,1.6603,136300000.0
2006-11-08 12:58:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2006-11-08 12:59:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2006-11-08 13:00:00,1.6599,1.6601,1.6597,1.6601,136300000.0
2006-11-08 13:01:00,1.6599,1.6602,1.6598,1.6601,136300000.0
2006-11-08 13:02:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2006-11-08 13:03:00,1.6601,1.6601,1.66,1.66,136300000.0
2006-11-08 13:04:00,1.6599,1.66,1.6599,1.66,136300000.0
2006-11-08 13:05:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-11-08 13:06:00,1.66,1.6601,1.6598,1.6598,136300000.0
2006-11-08 13:07:00,1.6599,1.6602,1.6598,1.6599,136300000.0
2006-11-08 13:08:00,1.66,1.6601,1.6598,1.6598,136300000.0
2006-11-08 13:09:00,1.6597,1.6599,1.6595,1.6595,136300000.0
2006-11-08 13:10:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2006-11-08 13:11:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-11-08 13:12:00,1.6597,1.6599,1.6595,1.6595,136300000.0
2006-11-08 13:13:00,1.6596,1.6602,1.6595,1.66,136300000.0
2006-11-08 13:14:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2006-11-08 13:15:00,1.6604,1.6605,1.6602,1.6602,136300000.0
2006-11-08 13:16:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-11-08 13:17:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2006-11-08 13:18:00,1.66,1.6601,1.6598,1.6599,136300000.0
2006-11-08 13:19:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2006-11-08 13:21:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2006-11-08 13:22:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2006-11-08 13:24:00,1.6599,1.6599,1.6593,1.6594,136300000.0
2006-11-08 13:25:00,1.6596,1.6597,1.6594,1.6596,136300000.0
2006-11-08 13:26:00,1.6594,1.6596,1.6592,1.6594,136300000.0
2006-11-08 13:27:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2006-11-08 13:28:00,1.6594,1.6596,1.6593,1.6596,136300000.0
2006-11-08 13:29:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2006-11-08 13:30:00,1.6594,1.6595,1.6593,1.6595,136300000.0
2006-11-08 13:31:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2006-11-08 13:32:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2006-11-08 13:33:00,1.6592,1.6595,1.6591,1.6591,136300000.0
2006-11-08 13:35:00,1.6592,1.6592,1.6586,1.6587,136300000.0
2006-11-08 13:36:00,1.6586,1.659,1.6586,1.6589,136300000.0
2006-11-08 13:37:00,1.659,1.659,1.6586,1.6587,136300000.0
2006-11-08 13:38:00,1.6588,1.6592,1.6588,1.6591,136300000.0
2006-11-08 13:39:00,1.659,1.6595,1.659,1.6595,136300000.0
2006-11-08 13:40:00,1.6593,1.6594,1.6591,1.6592,136300000.0
2006-11-08 13:41:00,1.6594,1.6602,1.6594,1.6602,136300000.0
2006-11-08 13:42:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2006-11-08 13:43:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2006-11-08 13:44:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-11-08 13:45:00,1.6601,1.6601,1.6596,1.6597,136300000.0
2006-11-08 13:46:00,1.66,1.66,1.6596,1.6597,136300000.0
2006-11-08 13:47:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-11-08 13:48:00,1.6596,1.6599,1.6596,1.6597,136300000.0
2006-11-08 13:49:00,1.6599,1.6599,1.6595,1.6595,136300000.0
2006-11-08 13:50:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2006-11-08 13:52:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2006-11-08 13:53:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2006-11-08 13:54:00,1.6595,1.6599,1.6594,1.6599,136300000.0
2006-11-08 13:55:00,1.66,1.6602,1.6598,1.6599,136300000.0
2006-11-08 13:56:00,1.6598,1.6599,1.6596,1.6597,136300000.0
2006-11-08 13:57:00,1.6598,1.66,1.6593,1.6599,136300000.0
2006-11-08 13:58:00,1.66,1.66,1.6597,1.6597,136300000.0
2006-11-08 13:59:00,1.6595,1.6598,1.6595,1.6595,136300000.0
2006-11-08 14:00:00,1.6596,1.6599,1.6595,1.6598,136300000.0
2006-11-08 14:01:00,1.6599,1.6602,1.6597,1.6599,136300000.0
2006-11-08 14:02:00,1.6598,1.6602,1.6596,1.6602,136300000.0
2006-11-08 14:03:00,1.6603,1.6603,1.66,1.6602,136300000.0
2006-11-08 14:04:00,1.66,1.6602,1.6598,1.6599,136300000.0
2006-11-08 14:05:00,1.6598,1.66,1.6596,1.6596,136300000.0
2006-11-08 14:06:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2006-11-08 14:07:00,1.6601,1.6604,1.66,1.6604,136300000.0
2006-11-08 14:08:00,1.6603,1.6603,1.66,1.6602,136300000.0
2006-11-08 14:09:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2006-11-08 14:10:00,1.6603,1.6603,1.66,1.66,136300000.0
2006-11-08 14:11:00,1.6601,1.6601,1.6597,1.6598,136300000.0
2006-11-08 14:12:00,1.66,1.66,1.6595,1.66,136300000.0
2006-11-08 14:13:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-11-08 14:14:00,1.6596,1.6602,1.6595,1.6602,136300000.0
2006-11-08 14:15:00,1.6601,1.6602,1.6591,1.6597,136300000.0
2006-11-08 14:16:00,1.6596,1.6597,1.6594,1.6595,136300000.0
2006-11-08 14:17:00,1.6598,1.66,1.6597,1.66,136300000.0
2006-11-08 14:18:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2006-11-08 14:19:00,1.66,1.66,1.6599,1.66,136300000.0
2006-11-08 14:20:00,1.6602,1.6602,1.6598,1.6599,136300000.0
2006-11-08 14:21:00,1.6598,1.66,1.6596,1.6596,136300000.0
2006-11-08 14:22:00,1.6597,1.6597,1.6592,1.6595,136300000.0
2006-11-08 14:23:00,1.6594,1.6598,1.6592,1.6595,136300000.0
2006-11-08 14:24:00,1.6594,1.6598,1.6593,1.6593,136300000.0
2006-11-08 14:25:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2006-11-08 14:26:00,1.6592,1.6593,1.659,1.6593,136300000.0
2006-11-08 14:27:00,1.6597,1.6597,1.6592,1.6595,136300000.0
2006-11-08 14:28:00,1.6593,1.6598,1.6591,1.6594,136300000.0
2006-11-08 14:29:00,1.6592,1.6596,1.6592,1.6594,136300000.0
2006-11-08 14:30:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2006-11-08 14:31:00,1.6597,1.6597,1.6592,1.6594,136300000.0
2006-11-08 14:32:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2006-11-08 14:33:00,1.6596,1.66,1.6595,1.6598,136300000.0
2006-11-08 14:34:00,1.6596,1.6596,1.6595,1.6596,136300000.0
2006-11-08 14:35:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2006-11-08 14:36:00,1.6598,1.6601,1.6597,1.66,136300000.0
2006-11-08 14:37:00,1.6598,1.6601,1.6598,1.6599,136300000.0
2006-11-08 14:38:00,1.6601,1.6601,1.6595,1.6597,136300000.0
2006-11-08 14:39:00,1.6595,1.6602,1.6595,1.6602,136300000.0
2006-11-08 14:40:00,1.6604,1.6604,1.6596,1.6597,136300000.0
2006-11-08 14:41:00,1.6598,1.6601,1.6595,1.6597,136300000.0
2006-11-08 14:42:00,1.6595,1.6598,1.6594,1.6596,136300000.0
2006-11-08 14:43:00,1.6597,1.6597,1.6594,1.6597,136300000.0
2006-11-08 14:44:00,1.6595,1.6596,1.6589,1.6591,136300000.0
2006-11-08 14:45:00,1.659,1.6593,1.6589,1.6591,136300000.0
2006-11-08 14:46:00,1.6594,1.6594,1.6591,1.6593,136300000.0
2006-11-08 14:47:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2006-11-08 14:48:00,1.659,1.6593,1.6589,1.6591,136300000.0
2006-11-08 14:49:00,1.6592,1.6595,1.6591,1.6591,136300000.0
2006-11-08 14:50:00,1.6592,1.6597,1.6592,1.6595,136300000.0
2006-11-08 14:51:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2006-11-08 14:52:00,1.6595,1.6597,1.6593,1.6595,136300000.0
2006-11-08 14:53:00,1.6596,1.6597,1.6592,1.6595,136300000.0
2006-11-08 14:54:00,1.6596,1.6598,1.6595,1.6596,136300000.0
2006-11-08 14:55:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2006-11-08 14:56:00,1.6598,1.6602,1.6595,1.6595,136300000.0
2006-11-08 14:57:00,1.6597,1.6599,1.6595,1.6598,136300000.0
2006-11-08 14:58:00,1.6599,1.6603,1.6596,1.6603,136300000.0
2006-11-08 14:59:00,1.6601,1.6603,1.6599,1.6601,136300000.0
2006-11-08 15:00:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2006-11-08 15:01:00,1.6598,1.6601,1.6596,1.6598,136300000.0
2006-11-08 15:02:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2006-11-08 15:03:00,1.6601,1.6603,1.6595,1.66,136300000.0
2006-11-08 15:04:00,1.6602,1.6604,1.66,1.66,136300000.0
2006-11-08 15:05:00,1.6602,1.6604,1.6598,1.6602,136300000.0
2006-11-08 15:06:00,1.66,1.6602,1.6598,1.6602,136300000.0
2006-11-08 15:07:00,1.6601,1.6605,1.6598,1.6605,136300000.0
2006-11-08 15:08:00,1.6607,1.6607,1.6603,1.6605,136300000.0
2006-11-08 15:09:00,1.6603,1.6607,1.6602,1.6604,136300000.0
2006-11-08 15:10:00,1.6602,1.6604,1.6601,1.6602,136300000.0
2006-11-08 15:11:00,1.6604,1.6604,1.6598,1.6598,136300000.0
2006-11-08 15:12:00,1.6595,1.66,1.6592,1.6599,136300000.0
2006-11-08 15:13:00,1.6603,1.6604,1.6597,1.6598,136300000.0
2006-11-08 15:14:00,1.6595,1.6602,1.6594,1.6596,136300000.0
2006-11-08 15:15:00,1.6597,1.6599,1.659,1.659,136300000.0
2006-11-08 15:16:00,1.6595,1.6596,1.6591,1.6592,136300000.0
2006-11-08 15:17:00,1.6595,1.6595,1.659,1.659,136300000.0
2006-11-08 15:18:00,1.6591,1.6594,1.6589,1.6592,136300000.0
2006-11-08 15:19:00,1.6591,1.6597,1.6591,1.6594,136300000.0
2006-11-08 15:20:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2006-11-08 15:21:00,1.6597,1.6597,1.6592,1.6594,136300000.0
2006-11-08 15:22:00,1.6591,1.6596,1.6591,1.6594,136300000.0
2006-11-08 15:23:00,1.6591,1.6595,1.6588,1.6592,136300000.0
2006-11-08 15:24:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2006-11-08 15:25:00,1.6594,1.6594,1.6588,1.6588,136300000.0
2006-11-08 15:26:00,1.6587,1.659,1.6587,1.659,136300000.0
2006-11-08 15:27:00,1.6588,1.6592,1.6588,1.659,136300000.0
2006-11-08 15:28:00,1.6592,1.6594,1.6589,1.6594,136300000.0
2006-11-08 15:29:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2006-11-08 15:30:00,1.6594,1.6594,1.6589,1.6589,136300000.0
2006-11-08 15:31:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2006-11-08 15:32:00,1.6588,1.659,1.6585,1.6588,136300000.0
2006-11-08 15:33:00,1.6591,1.6591,1.6585,1.6586,136300000.0
2006-11-08 15:34:00,1.6588,1.6589,1.6585,1.6589,136300000.0
2006-11-08 15:35:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2006-11-08 15:36:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2006-11-08 15:37:00,1.6589,1.6591,1.6585,1.6585,136300000.0
2006-11-08 15:38:00,1.6584,1.659,1.6581,1.6582,136300000.0
2006-11-08 15:39:00,1.6583,1.6588,1.6579,1.6582,136300000.0
2006-11-08 15:40:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2006-11-08 15:41:00,1.658,1.6585,1.658,1.6585,136300000.0
2006-11-08 15:42:00,1.6587,1.6589,1.6584,1.6585,136300000.0
2006-11-08 15:43:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2006-11-08 15:44:00,1.6588,1.6591,1.6585,1.6589,136300000.0
2006-11-08 15:45:00,1.6588,1.6591,1.6587,1.6587,136300000.0
2006-11-08 15:46:00,1.6588,1.6591,1.6585,1.6588,136300000.0
2006-11-08 15:47:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2006-11-08 15:48:00,1.6588,1.659,1.6585,1.6588,136300000.0
2006-11-08 15:49:00,1.6587,1.6588,1.6584,1.6587,136300000.0
2006-11-08 15:50:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2006-11-08 15:51:00,1.6587,1.6588,1.6585,1.6585,136300000.0
2006-11-08 15:52:00,1.6583,1.6585,1.6582,1.6582,136300000.0
2006-11-08 15:53:00,1.6584,1.6585,1.658,1.6584,136300000.0
2006-11-08 15:54:00,1.6582,1.6585,1.6582,1.6584,136300000.0
2006-11-08 15:55:00,1.6582,1.6584,1.6578,1.6582,136300000.0
2006-11-08 15:56:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2006-11-08 15:57:00,1.6582,1.6584,1.6575,1.6576,136300000.0
2006-11-08 15:58:00,1.6579,1.6585,1.6578,1.6582,136300000.0
2006-11-08 15:59:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2006-11-08 16:00:00,1.6581,1.6584,1.6579,1.6584,136300000.0
2006-11-08 16:01:00,1.6585,1.6588,1.6584,1.6587,136300000.0
2006-11-08 16:02:00,1.6585,1.6587,1.6582,1.6582,136300000.0
2006-11-08 16:03:00,1.6584,1.6584,1.658,1.6582,136300000.0
2006-11-08 16:04:00,1.6584,1.6585,1.6581,1.6581,136300000.0
2006-11-08 16:05:00,1.6579,1.6582,1.6576,1.6578,136300000.0
2006-11-08 16:06:00,1.658,1.658,1.6576,1.6578,136300000.0
2006-11-08 16:07:00,1.6579,1.6584,1.6576,1.6584,136300000.0
2006-11-08 16:08:00,1.6582,1.6582,1.658,1.6582,136300000.0
2006-11-08 16:09:00,1.6579,1.6582,1.6579,1.6581,136300000.0
2006-11-08 16:10:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2006-11-08 16:11:00,1.6579,1.6583,1.6578,1.6579,136300000.0
2006-11-08 16:12:00,1.658,1.6585,1.658,1.6585,136300000.0
2006-11-08 16:13:00,1.6583,1.6589,1.6582,1.6585,136300000.0
2006-11-08 16:14:00,1.6584,1.6591,1.6584,1.6589,136300000.0
2006-11-08 16:15:00,1.6586,1.6591,1.6586,1.659,136300000.0
2006-11-08 16:16:00,1.6589,1.6598,1.6589,1.6598,136300000.0
2006-11-08 16:17:00,1.6595,1.6595,1.6591,1.6593,136300000.0
2006-11-08 16:18:00,1.6594,1.6598,1.6593,1.6595,136300000.0
2006-11-08 16:19:00,1.6594,1.6595,1.6588,1.6588,136300000.0
2006-11-08 16:20:00,1.6592,1.6597,1.6589,1.659,136300000.0
2006-11-08 16:21:00,1.6592,1.6595,1.659,1.6592,136300000.0
2006-11-08 16:22:00,1.6595,1.6601,1.6595,1.6598,136300000.0
2006-11-08 16:23:00,1.6595,1.6601,1.6595,1.6599,136300000.0
2006-11-08 16:24:00,1.6598,1.6601,1.6598,1.6599,136300000.0
2006-11-08 16:25:00,1.6601,1.6604,1.6599,1.6602,136300000.0
2006-11-08 16:26:00,1.6601,1.6605,1.6599,1.66,136300000.0
2006-11-08 16:27:00,1.6598,1.6604,1.6598,1.66,136300000.0
2006-11-08 16:28:00,1.6601,1.6601,1.6597,1.6598,136300000.0
2006-11-08 16:29:00,1.6599,1.6607,1.6598,1.6607,136300000.0
2006-11-08 16:30:00,1.6603,1.6607,1.6603,1.6607,136300000.0
2006-11-08 16:31:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2006-11-08 16:32:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2006-11-08 16:33:00,1.6602,1.6602,1.66,1.66,136300000.0
2006-11-08 16:34:00,1.6599,1.66,1.6598,1.6599,136300000.0
2006-11-08 16:35:00,1.66,1.6603,1.6598,1.6598,136300000.0
2006-11-08 16:36:00,1.6595,1.66,1.6595,1.6599,136300000.0
2006-11-08 16:37:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2006-11-08 16:38:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2006-11-08 16:39:00,1.6598,1.6601,1.6598,1.6599,136300000.0
2006-11-08 16:40:00,1.6601,1.6601,1.6595,1.6595,136300000.0
2006-11-08 16:41:00,1.6596,1.6599,1.6595,1.6598,136300000.0
2006-11-08 16:42:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2006-11-08 16:43:00,1.66,1.6603,1.66,1.6601,136300000.0
2006-11-08 16:44:00,1.66,1.6602,1.6598,1.6601,136300000.0
2006-11-08 16:46:00,1.6599,1.6605,1.6598,1.6605,136300000.0
2006-11-08 16:47:00,1.6604,1.6605,1.6601,1.6602,136300000.0
2006-11-08 16:48:00,1.6604,1.6605,1.6602,1.6604,136300000.0
2006-11-08 16:49:00,1.6605,1.6607,1.6602,1.6607,136300000.0
2006-11-08 16:50:00,1.6604,1.6607,1.6604,1.6605,136300000.0
2006-11-08 16:51:00,1.6604,1.6608,1.6604,1.6604,136300000.0
2006-11-08 16:52:00,1.6605,1.6605,1.6601,1.6601,136300000.0
2006-11-08 16:53:00,1.6602,1.6602,1.6598,1.6601,136300000.0
2006-11-08 16:54:00,1.6602,1.6605,1.66,1.6605,136300000.0
2006-11-08 16:55:00,1.6603,1.6607,1.6603,1.6605,136300000.0
2006-11-08 16:56:00,1.6606,1.661,1.6603,1.6605,136300000.0
2006-11-08 16:57:00,1.6604,1.6604,1.66,1.6602,136300000.0
2006-11-08 16:58:00,1.6603,1.6606,1.6599,1.6602,136300000.0
2006-11-08 16:59:00,1.6604,1.6604,1.6595,1.6597,136300000.0
2006-11-08 17:00:00,1.6599,1.6599,1.6591,1.6598,136300000.0
2006-11-08 17:01:00,1.66,1.6601,1.6598,1.66,136300000.0
2006-11-08 17:02:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2006-11-08 17:03:00,1.6593,1.66,1.6593,1.66,136300000.0
2006-11-08 17:04:00,1.6598,1.6601,1.6597,1.6601,136300000.0
2006-11-08 17:05:00,1.66,1.6603,1.6598,1.6598,136300000.0
2006-11-08 17:06:00,1.6601,1.6601,1.6594,1.6597,136300000.0
2006-11-08 17:07:00,1.6598,1.6599,1.6593,1.6595,136300000.0
2006-11-08 17:08:00,1.6593,1.6602,1.6593,1.6598,136300000.0
2006-11-08 17:09:00,1.6599,1.6599,1.6593,1.6593,136300000.0
2006-11-08 17:10:00,1.6591,1.6595,1.6588,1.6592,136300000.0
2006-11-08 17:11:00,1.6589,1.6592,1.6587,1.6589,136300000.0
2006-11-08 17:12:00,1.6587,1.6591,1.6584,1.6584,136300000.0
2006-11-08 17:13:00,1.6586,1.6586,1.6575,1.6577,136300000.0
2006-11-08 17:14:00,1.6576,1.6583,1.6576,1.658,136300000.0
2006-11-08 17:15:00,1.6578,1.6583,1.6578,1.6581,136300000.0
2006-11-08 17:16:00,1.658,1.6586,1.6577,1.6577,136300000.0
2006-11-08 17:17:00,1.6579,1.6585,1.6577,1.6582,136300000.0
2006-11-08 17:18:00,1.6585,1.6585,1.6582,1.6583,136300000.0
2006-11-08 17:19:00,1.6582,1.6583,1.658,1.658,136300000.0
2006-11-08 17:20:00,1.6583,1.6585,1.658,1.6582,136300000.0
2006-11-08 17:21:00,1.658,1.6583,1.658,1.6581,136300000.0
2006-11-08 17:22:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2006-11-08 17:23:00,1.6579,1.6581,1.6579,1.6579,136300000.0
2006-11-08 17:24:00,1.6578,1.658,1.6578,1.658,136300000.0
2006-11-08 17:25:00,1.6578,1.6581,1.6577,1.6577,136300000.0
2006-11-08 17:26:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-11-08 17:27:00,1.6579,1.658,1.6579,1.6579,136300000.0
2006-11-08 17:28:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2006-11-08 17:29:00,1.658,1.6581,1.658,1.6581,136300000.0
2006-11-08 17:30:00,1.658,1.6582,1.6579,1.6579,136300000.0
2006-11-08 17:31:00,1.6577,1.6579,1.6576,1.6576,136300000.0
2006-11-08 17:32:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2006-11-08 17:33:00,1.6576,1.6576,1.6573,1.6576,136300000.0
2006-11-08 17:34:00,1.6574,1.6577,1.6574,1.6574,136300000.0
2006-11-08 17:35:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2006-11-08 17:36:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2006-11-08 17:37:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2006-11-08 17:38:00,1.6576,1.6578,1.6575,1.6578,136300000.0
2006-11-08 17:39:00,1.6576,1.6579,1.6576,1.6579,136300000.0
2006-11-08 17:40:00,1.6581,1.6582,1.658,1.658,136300000.0
2006-11-08 17:41:00,1.6579,1.658,1.6579,1.658,136300000.0
2006-11-08 17:42:00,1.6581,1.6581,1.6578,1.6581,136300000.0
2006-11-08 17:43:00,1.658,1.6582,1.6578,1.6581,136300000.0
2006-11-08 17:44:00,1.658,1.6582,1.6579,1.6582,136300000.0
2006-11-08 17:45:00,1.658,1.6582,1.658,1.658,136300000.0
2006-11-08 17:46:00,1.6576,1.6578,1.6573,1.6578,136300000.0
2006-11-08 17:47:00,1.658,1.6581,1.6577,1.6578,136300000.0
2006-11-08 17:48:00,1.6576,1.658,1.6576,1.6577,136300000.0
2006-11-08 17:49:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2006-11-08 17:50:00,1.6576,1.6576,1.6573,1.6576,136300000.0
2006-11-08 17:51:00,1.6575,1.6575,1.657,1.6572,136300000.0
2006-11-08 17:52:00,1.6573,1.6575,1.657,1.6575,136300000.0
2006-11-08 17:53:00,1.6576,1.6577,1.6574,1.6576,136300000.0
2006-11-08 17:54:00,1.6575,1.6578,1.6575,1.6576,136300000.0
2006-11-08 17:55:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2006-11-08 17:56:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2006-11-08 17:57:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2006-11-08 17:58:00,1.6573,1.6573,1.657,1.6571,136300000.0
2006-11-08 17:59:00,1.6572,1.6572,1.6568,1.6569,136300000.0
2006-11-08 18:00:00,1.6571,1.6572,1.6569,1.657,136300000.0
2006-11-08 18:02:00,1.6572,1.6572,1.657,1.6572,136300000.0
2006-11-08 18:03:00,1.657,1.657,1.6565,1.6567,136300000.0
2006-11-08 18:04:00,1.6568,1.6569,1.6564,1.6569,136300000.0
2006-11-08 18:05:00,1.6568,1.657,1.6565,1.6569,136300000.0
2006-11-08 18:06:00,1.657,1.657,1.6564,1.6564,136300000.0
2006-11-08 18:07:00,1.6563,1.6567,1.6563,1.6565,136300000.0
2006-11-08 18:08:00,1.6564,1.6564,1.6561,1.6561,136300000.0
2006-11-08 18:09:00,1.6562,1.6563,1.6559,1.6559,136300000.0
2006-11-08 18:10:00,1.656,1.656,1.6556,1.6557,136300000.0
2006-11-08 18:11:00,1.6559,1.6562,1.6557,1.656,136300000.0
2006-11-08 18:13:00,1.6558,1.6561,1.6558,1.6559,136300000.0
2006-11-08 18:14:00,1.656,1.6561,1.6559,1.6561,136300000.0
2006-11-08 18:15:00,1.6562,1.6563,1.6559,1.6559,136300000.0
2006-11-08 18:16:00,1.6557,1.6559,1.6555,1.6559,136300000.0
2006-11-08 18:17:00,1.6561,1.6566,1.6559,1.6561,136300000.0
2006-11-08 18:18:00,1.6559,1.6561,1.6557,1.6557,136300000.0
2006-11-08 18:19:00,1.6558,1.6562,1.6558,1.656,136300000.0
2006-11-08 18:20:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-11-08 18:22:00,1.6562,1.6564,1.6561,1.6562,136300000.0
2006-11-08 18:23:00,1.6561,1.6561,1.6561,1.6561,136300000.0
2006-11-08 18:24:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2006-11-08 18:25:00,1.656,1.6562,1.6558,1.6562,136300000.0
2006-11-08 18:26:00,1.6561,1.6564,1.6559,1.6563,136300000.0
2006-11-08 18:27:00,1.6564,1.6566,1.6563,1.6566,136300000.0
2006-11-08 18:28:00,1.6567,1.6569,1.6564,1.6565,136300000.0
2006-11-08 18:29:00,1.6566,1.6567,1.6563,1.6565,136300000.0
2006-11-08 18:30:00,1.6566,1.6568,1.6565,1.6566,136300000.0
2006-11-08 18:31:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-11-08 18:32:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2006-11-08 18:33:00,1.6565,1.6567,1.6565,1.6565,136300000.0
2006-11-08 18:34:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-11-08 18:35:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2006-11-08 18:36:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2006-11-08 18:37:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-11-08 18:38:00,1.6566,1.6566,1.6563,1.6564,136300000.0
2006-11-08 18:39:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-11-08 18:40:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2006-11-08 18:41:00,1.6566,1.6566,1.6562,1.6564,136300000.0
2006-11-08 18:42:00,1.6563,1.6565,1.656,1.6563,136300000.0
2006-11-08 18:43:00,1.6561,1.6563,1.6561,1.6561,136300000.0
2006-11-08 18:44:00,1.6563,1.6565,1.6561,1.6565,136300000.0
2006-11-08 18:45:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-11-08 18:46:00,1.6565,1.6567,1.6564,1.6564,136300000.0
2006-11-08 18:47:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2006-11-08 18:48:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2006-11-08 18:49:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2006-11-08 18:50:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2006-11-08 18:51:00,1.6562,1.6566,1.6561,1.6562,136300000.0
2006-11-08 18:52:00,1.6563,1.6563,1.6557,1.6561,136300000.0
2006-11-08 18:53:00,1.6563,1.6564,1.656,1.6563,136300000.0
2006-11-08 18:54:00,1.6561,1.6563,1.6561,1.6561,136300000.0
2006-11-08 18:55:00,1.656,1.6562,1.656,1.656,136300000.0
2006-11-08 18:56:00,1.6562,1.6564,1.6557,1.6557,136300000.0
2006-11-08 18:57:00,1.6558,1.656,1.6555,1.6556,136300000.0
2006-11-08 18:58:00,1.6558,1.656,1.6556,1.6559,136300000.0
2006-11-08 18:59:00,1.656,1.656,1.6556,1.6556,136300000.0
2006-11-08 19:00:00,1.6554,1.6559,1.6551,1.6558,136300000.0
2006-11-08 19:01:00,1.6559,1.656,1.6557,1.6559,136300000.0
2006-11-08 19:02:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-11-08 19:03:00,1.656,1.656,1.6558,1.6558,136300000.0
2006-11-08 19:04:00,1.6559,1.6567,1.6559,1.6566,136300000.0
2006-11-08 19:05:00,1.6565,1.6567,1.6562,1.6562,136300000.0
2006-11-08 19:06:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2006-11-08 19:07:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2006-11-08 19:09:00,1.6566,1.6568,1.6565,1.6565,136300000.0
2006-11-08 19:10:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2006-11-08 19:11:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2006-11-08 19:12:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2006-11-08 19:13:00,1.6565,1.6567,1.6564,1.6566,136300000.0
2006-11-08 19:14:00,1.6565,1.6568,1.6565,1.6568,136300000.0
2006-11-08 19:15:00,1.6569,1.657,1.6567,1.6567,136300000.0
2006-11-08 19:16:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2006-11-08 19:17:00,1.6567,1.6572,1.6567,1.657,136300000.0
2006-11-08 19:18:00,1.6571,1.6571,1.657,1.657,136300000.0
2006-11-08 19:19:00,1.6567,1.657,1.6567,1.657,136300000.0
2006-11-08 19:20:00,1.6569,1.657,1.6567,1.6568,136300000.0
2006-11-08 19:21:00,1.657,1.657,1.6568,1.657,136300000.0
2006-11-08 19:22:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2006-11-08 19:23:00,1.657,1.6571,1.6568,1.6568,136300000.0
2006-11-08 19:24:00,1.6569,1.657,1.6568,1.6569,136300000.0
2006-11-08 19:25:00,1.6568,1.6573,1.6568,1.6572,136300000.0
2006-11-08 19:26:00,1.657,1.657,1.657,1.657,136300000.0
2006-11-08 19:27:00,1.6572,1.6572,1.657,1.6572,136300000.0
2006-11-08 19:28:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-11-08 19:29:00,1.6567,1.6572,1.6567,1.6568,136300000.0
2006-11-08 19:30:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-11-08 19:31:00,1.6569,1.6572,1.6568,1.6569,136300000.0
2006-11-08 19:32:00,1.657,1.657,1.6568,1.6568,136300000.0
2006-11-08 19:33:00,1.6566,1.6569,1.6566,1.6569,136300000.0
2006-11-08 19:34:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2006-11-08 19:35:00,1.6567,1.6569,1.6566,1.6569,136300000.0
2006-11-08 19:36:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-11-08 19:37:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-11-08 19:38:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2006-11-08 19:39:00,1.6568,1.6568,1.6565,1.6567,136300000.0
2006-11-08 19:40:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-11-08 19:41:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2006-11-08 19:42:00,1.6565,1.6567,1.6565,1.6565,136300000.0
2006-11-08 19:43:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-11-08 19:44:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2006-11-08 19:45:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2006-11-08 19:46:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2006-11-08 19:47:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2006-11-08 19:48:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2006-11-08 19:49:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-11-08 19:50:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2006-11-08 19:51:00,1.6564,1.6567,1.6564,1.6565,136300000.0
2006-11-08 19:52:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-11-08 19:53:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-11-08 19:54:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2006-11-08 19:55:00,1.6564,1.6567,1.6564,1.6564,136300000.0
2006-11-08 19:56:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2006-11-08 19:57:00,1.6565,1.6569,1.6564,1.6564,136300000.0
2006-11-08 19:58:00,1.6567,1.6567,1.656,1.656,136300000.0
2006-11-08 19:59:00,1.6562,1.6562,1.656,1.656,136300000.0
2006-11-08 20:00:00,1.6559,1.6562,1.6559,1.6562,136300000.0
2006-11-08 20:01:00,1.6559,1.6562,1.6559,1.6562,136300000.0
2006-11-08 20:02:00,1.6564,1.6564,1.6562,1.6563,136300000.0
2006-11-08 20:04:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2006-11-08 20:07:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2006-11-08 20:08:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2006-11-08 20:09:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2006-11-08 20:10:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2006-11-08 20:11:00,1.6566,1.6566,1.6564,1.6566,136300000.0
2006-11-08 20:12:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2006-11-08 20:13:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2006-11-08 20:14:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2006-11-08 20:15:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2006-11-08 20:16:00,1.6564,1.6564,1.6561,1.6563,136300000.0
2006-11-08 20:17:00,1.6564,1.6564,1.6557,1.656,136300000.0
2006-11-08 20:18:00,1.6561,1.6561,1.6557,1.6557,136300000.0
2006-11-08 20:22:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-11-08 20:23:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2006-11-08 20:24:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-11-08 20:25:00,1.6558,1.6559,1.6556,1.6559,136300000.0
2006-11-08 20:26:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-11-08 20:27:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-11-08 20:29:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-11-08 20:30:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-11-08 20:31:00,1.656,1.656,1.6558,1.6559,136300000.0
2006-11-08 20:32:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2006-11-08 20:33:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-11-08 20:34:00,1.6558,1.6559,1.6557,1.6558,136300000.0
2006-11-08 20:35:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-11-08 20:36:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-11-08 20:37:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-11-08 20:41:00,1.6555,1.6557,1.6555,1.6555,136300000.0
2006-11-08 20:43:00,1.6557,1.6558,1.6555,1.6555,136300000.0
2006-11-08 20:44:00,1.6556,1.6559,1.6554,1.6557,136300000.0
2006-11-08 20:45:00,1.6556,1.6557,1.6554,1.6556,136300000.0
2006-11-08 20:46:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-11-08 20:47:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2006-11-08 20:48:00,1.6555,1.6556,1.6553,1.6553,136300000.0
2006-11-08 20:49:00,1.6551,1.6552,1.6549,1.6551,136300000.0
2006-11-08 20:50:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-11-08 20:51:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2006-11-08 20:52:00,1.6557,1.6557,1.6551,1.6551,136300000.0
2006-11-08 20:53:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2006-11-08 20:54:00,1.6551,1.6552,1.655,1.6551,136300000.0
2006-11-08 20:55:00,1.655,1.6552,1.655,1.6551,136300000.0
2006-11-08 20:56:00,1.6552,1.6555,1.655,1.6553,136300000.0
2006-11-08 20:57:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2006-11-08 20:58:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2006-11-08 20:59:00,1.6552,1.6552,1.6551,1.6552,136300000.0
2006-11-08 21:00:00,1.6554,1.6558,1.655,1.6558,136300000.0
2006-11-08 21:01:00,1.6557,1.6564,1.6555,1.6562,136300000.0
2006-11-08 21:02:00,1.6561,1.6561,1.6556,1.6556,136300000.0
2006-11-08 21:03:00,1.6557,1.6559,1.6556,1.6556,136300000.0
2006-11-08 21:04:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2006-11-08 21:05:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2006-11-08 21:06:00,1.6556,1.6559,1.6556,1.6557,136300000.0
2006-11-08 21:07:00,1.6558,1.6561,1.6558,1.6558,136300000.0
2006-11-08 21:09:00,1.656,1.6561,1.6558,1.6561,136300000.0
2006-11-08 21:10:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-11-08 21:11:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-11-08 21:12:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2006-11-08 21:13:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2006-11-08 21:14:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-11-08 21:15:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-11-08 21:17:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2006-11-08 21:18:00,1.656,1.656,1.6559,1.6559,136300000.0
2006-11-08 21:19:00,1.656,1.656,1.6558,1.6558,136300000.0
2006-11-08 21:20:00,1.6559,1.6559,1.6554,1.6555,136300000.0
2006-11-08 21:21:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2006-11-08 21:22:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2006-11-08 21:23:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-11-08 21:24:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2006-11-08 21:26:00,1.6554,1.6556,1.6554,1.6556,136300000.0
2006-11-08 21:28:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-11-08 21:29:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-11-08 21:30:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-11-08 21:32:00,1.656,1.656,1.6557,1.6559,136300000.0
2006-11-08 21:33:00,1.656,1.656,1.6556,1.6556,136300000.0
2006-11-08 21:34:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-11-08 21:35:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-11-08 21:36:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-11-08 21:37:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-11-08 21:38:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2006-11-08 21:39:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2006-11-08 21:40:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-11-08 21:41:00,1.655,1.6551,1.655,1.6551,136300000.0
2006-11-08 21:42:00,1.655,1.655,1.655,1.655,136300000.0
2006-11-08 21:43:00,1.6548,1.655,1.6548,1.6548,136300000.0
2006-11-08 21:44:00,1.655,1.655,1.6548,1.655,136300000.0
2006-11-08 21:45:00,1.6548,1.655,1.6548,1.655,136300000.0
2006-11-08 21:46:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2006-11-08 21:47:00,1.655,1.6554,1.655,1.6553,136300000.0
2006-11-08 21:48:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-11-08 21:49:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-11-08 21:50:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2006-11-08 21:51:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2006-11-08 21:52:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-11-08 21:53:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2006-11-08 21:54:00,1.6555,1.6555,1.6553,1.6553,136300000.0
2006-11-08 21:55:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2006-11-08 21:56:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-11-08 21:57:00,1.6553,1.6556,1.6549,1.6551,136300000.0
2006-11-08 21:58:00,1.6549,1.6549,1.6546,1.6549,136300000.0
2006-11-08 21:59:00,1.6548,1.6548,1.6545,1.6545,136300000.0
2006-11-08 22:00:00,1.6547,1.6547,1.6545,1.6546,136300000.0
2006-11-08 22:01:00,1.6547,1.6549,1.6542,1.6543,136300000.0
2006-11-08 22:02:00,1.6545,1.6547,1.6543,1.6546,136300000.0
2006-11-08 22:03:00,1.6549,1.6549,1.6546,1.6546,136300000.0
2006-11-08 22:04:00,1.6547,1.6548,1.6545,1.6547,136300000.0
2006-11-08 22:05:00,1.6548,1.6548,1.6548,1.6548,136300000.0
2006-11-08 22:06:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2006-11-08 22:07:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2006-11-08 22:08:00,1.6545,1.6545,1.6541,1.6543,136300000.0
2006-11-08 22:09:00,1.6545,1.6548,1.6544,1.6544,136300000.0
2006-11-08 22:10:00,1.6545,1.6547,1.6543,1.6545,136300000.0
2006-11-08 22:11:00,1.6543,1.6544,1.6543,1.6544,136300000.0
2006-11-08 22:12:00,1.6545,1.6545,1.6539,1.6542,136300000.0
2006-11-08 22:13:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2006-11-08 22:14:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-11-08 22:15:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2006-11-08 22:16:00,1.6543,1.6543,1.6538,1.6543,136300000.0
2006-11-08 22:17:00,1.6542,1.6543,1.6541,1.6542,136300000.0
2006-11-08 22:18:00,1.654,1.6543,1.654,1.6543,136300000.0
2006-11-08 22:19:00,1.6542,1.6544,1.6541,1.6544,136300000.0
2006-11-08 22:20:00,1.6543,1.6545,1.6542,1.6542,136300000.0
2006-11-08 22:21:00,1.6543,1.6544,1.6542,1.6544,136300000.0
2006-11-08 22:22:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2006-11-08 22:23:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2006-11-08 22:24:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2006-11-08 22:25:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2006-11-08 22:26:00,1.6546,1.6546,1.6545,1.6546,136300000.0
2006-11-08 22:27:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-11-08 22:28:00,1.6546,1.6548,1.6544,1.6544,136300000.0
2006-11-08 22:30:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2006-11-08 22:31:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2006-11-08 22:32:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2006-11-08 22:33:00,1.6548,1.6554,1.6548,1.6549,136300000.0
2006-11-08 22:34:00,1.6551,1.6552,1.6546,1.6547,136300000.0
2006-11-08 22:35:00,1.6548,1.6549,1.6547,1.6549,136300000.0
2006-11-08 22:36:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-11-08 22:37:00,1.655,1.6554,1.655,1.6553,136300000.0
2006-11-08 22:38:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-11-08 22:39:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2006-11-08 22:40:00,1.6552,1.6552,1.6549,1.655,136300000.0
2006-11-08 22:41:00,1.6552,1.6552,1.655,1.655,136300000.0
2006-11-08 22:42:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-11-08 22:43:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-11-08 22:44:00,1.6554,1.6554,1.6551,1.6552,136300000.0
2006-11-08 22:45:00,1.6553,1.6563,1.6551,1.6555,136300000.0
2006-11-08 22:46:00,1.6563,1.6565,1.6551,1.6555,136300000.0
2006-11-08 22:47:00,1.6556,1.6558,1.6552,1.6554,136300000.0
2006-11-08 22:48:00,1.6552,1.6556,1.6549,1.655,136300000.0
2006-11-08 22:49:00,1.6549,1.655,1.6546,1.6547,136300000.0
2006-11-08 22:50:00,1.655,1.655,1.6546,1.6548,136300000.0
2006-11-08 22:51:00,1.6547,1.6548,1.6546,1.6546,136300000.0
2006-11-08 22:52:00,1.6547,1.6549,1.6545,1.6548,136300000.0
2006-11-08 22:53:00,1.655,1.655,1.6547,1.6547,136300000.0
2006-11-08 22:54:00,1.6546,1.6548,1.6545,1.6548,136300000.0
2006-11-08 22:55:00,1.6547,1.6548,1.6544,1.6544,136300000.0
2006-11-08 22:56:00,1.6543,1.6544,1.6541,1.6542,136300000.0
2006-11-08 22:57:00,1.6543,1.6546,1.6543,1.6545,136300000.0
2006-11-08 22:58:00,1.6544,1.6547,1.6544,1.6546,136300000.0
2006-11-08 22:59:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-11-08 23:00:00,1.6547,1.6551,1.6547,1.6549,136300000.0
2006-11-08 23:01:00,1.6548,1.6551,1.6548,1.6551,136300000.0
2006-11-08 23:02:00,1.6552,1.6552,1.6549,1.6552,136300000.0
2006-11-08 23:03:00,1.655,1.6558,1.6547,1.6555,136300000.0
2006-11-08 23:04:00,1.6554,1.6556,1.6553,1.6554,136300000.0
2006-11-08 23:05:00,1.6556,1.6557,1.6553,1.6556,136300000.0
2006-11-08 23:07:00,1.6554,1.6556,1.6553,1.6555,136300000.0
2006-11-08 23:08:00,1.6556,1.6557,1.6553,1.6554,136300000.0
2006-11-08 23:09:00,1.6553,1.6555,1.6553,1.6553,136300000.0
2006-11-08 23:10:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-11-08 23:11:00,1.655,1.6551,1.655,1.655,136300000.0
2006-11-08 23:12:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2006-11-08 23:13:00,1.6553,1.6557,1.6553,1.6556,136300000.0
2006-11-08 23:14:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-11-08 23:15:00,1.6558,1.656,1.6557,1.6559,136300000.0
2006-11-08 23:16:00,1.6558,1.6559,1.6557,1.6558,136300000.0
2006-11-08 23:18:00,1.6557,1.6557,1.655,1.6553,136300000.0
2006-11-08 23:19:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-11-08 23:20:00,1.6551,1.6556,1.6551,1.6553,136300000.0
2006-11-08 23:21:00,1.6551,1.6557,1.6551,1.6556,136300000.0
2006-11-08 23:22:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-11-08 23:23:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-11-08 23:24:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-11-08 23:25:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-11-08 23:26:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2006-11-08 23:27:00,1.6556,1.6557,1.6554,1.6556,136300000.0
2006-11-08 23:28:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2006-11-08 23:29:00,1.6555,1.6558,1.6555,1.6556,136300000.0
2006-11-08 23:30:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2006-11-08 23:31:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-11-08 23:32:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-11-08 23:33:00,1.6556,1.6559,1.6556,1.6557,136300000.0
2006-11-08 23:34:00,1.6555,1.6558,1.6554,1.6555,136300000.0
2006-11-08 23:35:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2006-11-08 23:36:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-11-08 23:37:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-11-08 23:38:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-11-08 23:39:00,1.6556,1.6556,1.6554,1.6556,136300000.0
2006-11-08 23:40:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-11-08 23:41:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2006-11-08 23:42:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-11-08 23:43:00,1.6557,1.6558,1.6556,1.6557,136300000.0
2006-11-08 23:44:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2006-11-08 23:45:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-11-08 23:46:00,1.6559,1.6559,1.6555,1.6557,136300000.0
2006-11-08 23:47:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-11-08 23:48:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2006-11-08 23:49:00,1.6559,1.6559,1.6558,1.6559,136300000.0
2006-11-08 23:50:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2006-11-08 23:51:00,1.6559,1.6559,1.6556,1.6557,136300000.0
2006-11-08 23:52:00,1.6556,1.656,1.6556,1.656,136300000.0
2006-11-08 23:53:00,1.6559,1.656,1.6559,1.656,136300000.0
2006-11-08 23:54:00,1.6559,1.656,1.6558,1.6558,136300000.0
2006-11-08 23:55:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-11-08 23:56:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2006-11-08 23:58:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2006-11-08 23:59:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-11-09 00:00:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2006-11-09 00:01:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-11-09 00:02:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2006-11-09 00:03:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2006-11-09 00:04:00,1.656,1.6561,1.6558,1.6561,136300000.0
2006-11-09 00:05:00,1.656,1.656,1.656,1.656,136300000.0
2006-11-09 00:06:00,1.6561,1.6561,1.656,1.656,136300000.0
2006-11-09 00:07:00,1.6558,1.656,1.6557,1.6558,136300000.0
2006-11-09 00:08:00,1.6559,1.656,1.6559,1.656,136300000.0
2006-11-09 00:09:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2006-11-09 00:10:00,1.656,1.656,1.6557,1.6558,136300000.0
2006-11-09 00:11:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2006-11-09 00:12:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2006-11-09 00:13:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2006-11-09 00:14:00,1.6554,1.6556,1.6552,1.6556,136300000.0
2006-11-09 00:15:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2006-11-09 00:16:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2006-11-09 00:17:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2006-11-09 00:18:00,1.6554,1.6557,1.6554,1.6557,136300000.0
2006-11-09 00:19:00,1.6555,1.6556,1.6553,1.6554,136300000.0
2006-11-09 00:20:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2006-11-09 00:22:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2006-11-09 00:23:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-11-09 00:24:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-11-09 00:25:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2006-11-09 00:26:00,1.6553,1.6555,1.6551,1.6555,136300000.0
2006-11-09 00:27:00,1.6556,1.6559,1.6555,1.6559,136300000.0
2006-11-09 00:28:00,1.6557,1.6562,1.6556,1.6557,136300000.0
2006-11-09 00:29:00,1.6558,1.6562,1.6557,1.6559,136300000.0
2006-11-09 00:30:00,1.6557,1.6561,1.6555,1.6559,136300000.0
2006-11-09 00:31:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2006-11-09 00:32:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-11-09 00:33:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2006-11-09 00:34:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2006-11-09 00:35:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2006-11-09 00:36:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2006-11-09 00:37:00,1.6557,1.6557,1.6551,1.6554,136300000.0
2006-11-09 00:38:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2006-11-09 00:39:00,1.6551,1.6555,1.6551,1.6554,136300000.0
2006-11-09 00:40:00,1.6553,1.6554,1.6551,1.6553,136300000.0
2006-11-09 00:41:00,1.6551,1.6553,1.6551,1.6553,136300000.0
2006-11-09 00:42:00,1.6551,1.6554,1.6551,1.6551,136300000.0
2006-11-09 00:43:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2006-11-09 00:44:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2006-11-09 00:45:00,1.6549,1.655,1.6548,1.6548,136300000.0
2006-11-09 00:46:00,1.6549,1.655,1.6549,1.655,136300000.0
2006-11-09 00:47:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2006-11-09 00:48:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2006-11-09 00:49:00,1.6551,1.6553,1.6551,1.6552,136300000.0
2006-11-09 00:50:00,1.6551,1.6554,1.6551,1.6553,136300000.0
2006-11-09 00:51:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2006-11-09 00:52:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2006-11-09 00:53:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2006-11-09 00:54:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2006-11-09 00:55:00,1.6553,1.6555,1.6552,1.6553,136300000.0
2006-11-09 00:56:00,1.6555,1.6555,1.6552,1.6554,136300000.0
2006-11-09 00:57:00,1.6553,1.6553,1.655,1.6551,136300000.0
2006-11-09 00:59:00,1.6549,1.6551,1.6549,1.655,136300000.0
2006-11-09 01:00:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2006-11-09 01:01:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2006-11-09 01:02:00,1.655,1.6552,1.6549,1.6552,136300000.0
2006-11-09 01:03:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2006-11-09 01:04:00,1.6552,1.6554,1.6551,1.6552,136300000.0
2006-11-09 01:05:00,1.6551,1.6551,1.655,1.6551,136300000.0
2006-11-09 01:06:00,1.655,1.6552,1.655,1.6551,136300000.0
2006-11-09 01:07:00,1.655,1.655,1.6549,1.6549,136300000.0
2006-11-09 01:08:00,1.655,1.6551,1.6549,1.6551,136300000.0
2006-11-09 01:09:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2006-11-09 01:10:00,1.6547,1.6548,1.6544,1.6545,136300000.0
2006-11-09 01:11:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2006-11-09 01:12:00,1.6548,1.6549,1.6546,1.6549,136300000.0
2006-11-09 01:13:00,1.655,1.6551,1.6549,1.6551,136300000.0
2006-11-09 01:14:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2006-11-09 01:15:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2006-11-09 01:16:00,1.6548,1.6549,1.6548,1.6548,136300000.0
2006-11-09 01:17:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2006-11-09 01:18:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2006-11-09 01:20:00,1.6546,1.6548,1.6545,1.6545,136300000.0
2006-11-09 01:21:00,1.6543,1.6549,1.6543,1.6549,136300000.0
2006-11-09 01:22:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2006-11-09 01:23:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-11-09 01:26:00,1.6546,1.6546,1.6542,1.6543,136300000.0
2006-11-09 01:27:00,1.6542,1.6548,1.6542,1.6547,136300000.0
2006-11-09 01:28:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2006-11-09 01:29:00,1.6543,1.6548,1.6543,1.6548,136300000.0
2006-11-09 01:30:00,1.6549,1.6596,1.6549,1.6595,136300000.0
2006-11-09 01:31:00,1.6596,1.6596,1.6575,1.658,136300000.0
2006-11-09 01:32:00,1.6578,1.6581,1.6574,1.6579,136300000.0
2006-11-09 01:33:00,1.6582,1.6592,1.6581,1.6592,136300000.0
2006-11-09 01:34:00,1.6591,1.6595,1.6588,1.6595,136300000.0
2006-11-09 01:35:00,1.6597,1.6601,1.6592,1.6592,136300000.0
2006-11-09 01:36:00,1.6594,1.6594,1.6582,1.6583,136300000.0
2006-11-09 01:37:00,1.6584,1.6586,1.6581,1.6584,136300000.0
2006-11-09 01:38:00,1.6583,1.6589,1.6583,1.6588,136300000.0
2006-11-09 01:39:00,1.6589,1.6592,1.6586,1.659,136300000.0
2006-11-09 01:40:00,1.6591,1.6601,1.6591,1.66,136300000.0
2006-11-09 01:41:00,1.6601,1.6605,1.6596,1.6604,136300000.0
2006-11-09 01:42:00,1.6605,1.6605,1.6601,1.6604,136300000.0
2006-11-09 01:43:00,1.6603,1.6603,1.6596,1.6596,136300000.0
2006-11-09 01:44:00,1.6599,1.6602,1.6599,1.6599,136300000.0
2006-11-09 01:45:00,1.6596,1.6597,1.6593,1.6595,136300000.0
2006-11-09 01:46:00,1.6594,1.6599,1.6594,1.6597,136300000.0
2006-11-09 01:47:00,1.6598,1.6604,1.6595,1.6602,136300000.0
2006-11-09 01:48:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2006-11-09 01:49:00,1.6598,1.6599,1.6596,1.6599,136300000.0
2006-11-09 01:50:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2006-11-09 01:51:00,1.6596,1.66,1.6596,1.6597,136300000.0
2006-11-09 01:52:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2006-11-09 01:53:00,1.6598,1.6598,1.6593,1.6594,136300000.0
2006-11-09 01:54:00,1.6595,1.6602,1.6594,1.6602,136300000.0
2006-11-09 01:55:00,1.6603,1.6624,1.6599,1.662,136300000.0
2006-11-09 01:56:00,1.6619,1.6622,1.6609,1.6622,136300000.0
2006-11-09 01:57:00,1.6624,1.6625,1.662,1.662,136300000.0
2006-11-09 01:58:00,1.6621,1.6629,1.662,1.6628,136300000.0
2006-11-09 01:59:00,1.6629,1.6633,1.6625,1.6629,136300000.0
2006-11-09 02:00:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-11-09 02:01:00,1.6629,1.6633,1.6621,1.6628,136300000.0
2006-11-09 02:02:00,1.6627,1.6628,1.6622,1.6625,136300000.0
2006-11-09 02:03:00,1.6626,1.6628,1.6623,1.6625,136300000.0
2006-11-09 02:04:00,1.6624,1.6628,1.6624,1.6626,136300000.0
2006-11-09 02:05:00,1.6628,1.6628,1.6624,1.6626,136300000.0
2006-11-09 02:06:00,1.6624,1.6626,1.6622,1.6622,136300000.0
2006-11-09 02:07:00,1.6619,1.6624,1.6618,1.6624,136300000.0
2006-11-09 02:08:00,1.6622,1.6626,1.6622,1.6625,136300000.0
2006-11-09 02:09:00,1.6626,1.6628,1.6624,1.6628,136300000.0
2006-11-09 02:10:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2006-11-09 02:11:00,1.6627,1.6628,1.6625,1.6628,136300000.0
2006-11-09 02:12:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-11-09 02:13:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2006-11-09 02:14:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-11-09 02:15:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-11-09 02:16:00,1.6628,1.6628,1.6624,1.6626,136300000.0
2006-11-09 02:17:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2006-11-09 02:18:00,1.6623,1.6624,1.6618,1.662,136300000.0
2006-11-09 02:19:00,1.6618,1.662,1.6614,1.6615,136300000.0
2006-11-09 02:20:00,1.6617,1.6617,1.661,1.661,136300000.0
2006-11-09 02:21:00,1.6613,1.6613,1.6608,1.6613,136300000.0
2006-11-09 02:22:00,1.6612,1.6613,1.6609,1.6609,136300000.0
2006-11-09 02:23:00,1.661,1.6611,1.6609,1.6611,136300000.0
2006-11-09 02:24:00,1.6613,1.6615,1.6611,1.6612,136300000.0
2006-11-09 02:25:00,1.6611,1.6617,1.6611,1.6615,136300000.0
2006-11-09 02:26:00,1.6613,1.6615,1.6612,1.6612,136300000.0
2006-11-09 02:27:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-11-09 02:28:00,1.6614,1.6617,1.6613,1.6615,136300000.0
2006-11-09 02:29:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2006-11-09 02:30:00,1.6613,1.6614,1.6611,1.6612,136300000.0
2006-11-09 02:31:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2006-11-09 02:32:00,1.6612,1.6613,1.661,1.661,136300000.0
2006-11-09 02:33:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-11-09 02:34:00,1.6608,1.6609,1.6605,1.6609,136300000.0
2006-11-09 02:35:00,1.6608,1.6609,1.6605,1.6608,136300000.0
2006-11-09 02:36:00,1.6609,1.661,1.6609,1.6609,136300000.0
2006-11-09 02:37:00,1.661,1.661,1.661,1.661,136300000.0
2006-11-09 02:39:00,1.6611,1.6611,1.661,1.6611,136300000.0
2006-11-09 02:40:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2006-11-09 02:41:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-11-09 02:42:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2006-11-09 02:44:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-11-09 02:45:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2006-11-09 02:46:00,1.6614,1.6617,1.6613,1.6615,136300000.0
2006-11-09 02:47:00,1.6614,1.6621,1.6614,1.6618,136300000.0
2006-11-09 02:48:00,1.6617,1.662,1.6617,1.662,136300000.0
2006-11-09 02:49:00,1.6619,1.6625,1.6619,1.6621,136300000.0
2006-11-09 02:50:00,1.6624,1.663,1.662,1.663,136300000.0
2006-11-09 02:51:00,1.6629,1.6636,1.6627,1.6634,136300000.0
2006-11-09 02:52:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2006-11-09 02:53:00,1.6635,1.6639,1.6633,1.6633,136300000.0
2006-11-09 02:54:00,1.6634,1.6638,1.6634,1.6637,136300000.0
2006-11-09 02:55:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2006-11-09 02:57:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-11-09 02:58:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-11-09 02:59:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-11-09 03:00:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-11-09 03:01:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-11-09 03:02:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-11-09 03:03:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2006-11-09 03:04:00,1.6638,1.664,1.6637,1.664,136300000.0
2006-11-09 03:05:00,1.6638,1.6641,1.6637,1.6637,136300000.0
2006-11-09 03:06:00,1.6638,1.6641,1.6637,1.6637,136300000.0
2006-11-09 03:07:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2006-11-09 03:08:00,1.6637,1.6641,1.6637,1.664,136300000.0
2006-11-09 03:09:00,1.6641,1.6641,1.6637,1.6637,136300000.0
2006-11-09 03:10:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2006-11-09 03:11:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-11-09 03:12:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-11-09 03:13:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-11-09 03:14:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2006-11-09 03:15:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-11-09 03:17:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-09 03:18:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-11-09 03:19:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-11-09 03:21:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-11-09 03:22:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-11-09 03:23:00,1.6633,1.6635,1.6631,1.6632,136300000.0
2006-11-09 03:24:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2006-11-09 03:25:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-11-09 03:27:00,1.6633,1.6636,1.6632,1.6635,136300000.0
2006-11-09 03:28:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2006-11-09 03:29:00,1.6638,1.6638,1.6634,1.6636,136300000.0
2006-11-09 03:30:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-11-09 03:31:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-11-09 03:32:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-11-09 03:33:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-11-09 03:34:00,1.6637,1.6642,1.6637,1.6642,136300000.0
2006-11-09 03:35:00,1.664,1.6642,1.6639,1.6639,136300000.0
2006-11-09 03:36:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2006-11-09 03:37:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-11-09 03:38:00,1.6641,1.6644,1.6639,1.6644,136300000.0
2006-11-09 03:39:00,1.6642,1.6644,1.664,1.6644,136300000.0
2006-11-09 03:40:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-11-09 03:41:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-11-09 03:42:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-11-09 03:43:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-11-09 03:44:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-11-09 03:47:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-11-09 03:48:00,1.6641,1.6641,1.6638,1.664,136300000.0
2006-11-09 03:49:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-11-09 03:50:00,1.6641,1.6642,1.664,1.6641,136300000.0
2006-11-09 03:51:00,1.664,1.6641,1.6639,1.664,136300000.0
2006-11-09 03:52:00,1.6641,1.6643,1.664,1.6643,136300000.0
2006-11-09 03:53:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-09 03:54:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-11-09 03:55:00,1.6638,1.6641,1.6638,1.664,136300000.0
2006-11-09 03:56:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-11-09 03:57:00,1.664,1.664,1.664,1.664,136300000.0
2006-11-09 03:59:00,1.6641,1.6642,1.6638,1.6638,136300000.0
2006-11-09 04:00:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2006-11-09 04:01:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-09 04:02:00,1.6639,1.664,1.6638,1.6638,136300000.0
2006-11-09 04:03:00,1.664,1.6642,1.6637,1.6638,136300000.0
2006-11-09 04:08:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-11-09 04:10:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-11-09 04:12:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-11-09 04:13:00,1.6638,1.6638,1.6632,1.6632,136300000.0
2006-11-09 04:15:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-11-09 04:16:00,1.6632,1.6637,1.6632,1.6636,136300000.0
2006-11-09 04:17:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-11-09 04:18:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2006-11-09 04:19:00,1.6633,1.6637,1.6633,1.6637,136300000.0
2006-11-09 04:20:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-11-09 04:21:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-11-09 04:22:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-11-09 04:23:00,1.664,1.6641,1.6638,1.664,136300000.0
2006-11-09 04:24:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2006-11-09 04:25:00,1.6637,1.6637,1.6634,1.6636,136300000.0
2006-11-09 04:26:00,1.6634,1.6638,1.6634,1.6636,136300000.0
2006-11-09 04:27:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-11-09 04:28:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-11-09 04:29:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-11-09 04:30:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-11-09 04:31:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-11-09 04:32:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-11-09 04:34:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-11-09 04:35:00,1.6639,1.6641,1.6638,1.6638,136300000.0
2006-11-09 04:36:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-11-09 04:37:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-11-09 04:38:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-11-09 04:39:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-11-09 04:40:00,1.6635,1.6638,1.6634,1.6635,136300000.0
2006-11-09 04:41:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2006-11-09 04:42:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-11-09 04:43:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-11-09 04:44:00,1.6637,1.6643,1.6637,1.6641,136300000.0
2006-11-09 04:45:00,1.664,1.6645,1.6639,1.6645,136300000.0
2006-11-09 04:46:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2006-11-09 04:47:00,1.664,1.664,1.6638,1.6639,136300000.0
2006-11-09 04:48:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-09 04:49:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-11-09 04:50:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-11-09 04:51:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2006-11-09 04:52:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-11-09 04:53:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-11-09 04:54:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2006-11-09 04:55:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-11-09 04:56:00,1.6646,1.6646,1.6644,1.6646,136300000.0
2006-11-09 04:57:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2006-11-09 04:58:00,1.6645,1.6647,1.6642,1.6645,136300000.0
2006-11-09 04:59:00,1.6646,1.6647,1.6644,1.6644,136300000.0
2006-11-09 05:00:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-11-09 05:01:00,1.6648,1.6648,1.6643,1.6643,136300000.0
2006-11-09 05:02:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-11-09 05:04:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-11-09 05:05:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-11-09 05:06:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-11-09 05:07:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2006-11-09 05:08:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2006-11-09 05:09:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-09 05:10:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-11-09 05:11:00,1.6644,1.6644,1.6638,1.6638,136300000.0
2006-11-09 05:12:00,1.664,1.6641,1.6638,1.6638,136300000.0
2006-11-09 05:15:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-11-09 05:16:00,1.6641,1.6643,1.664,1.6641,136300000.0
2006-11-09 05:17:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-11-09 05:18:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-11-09 05:19:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-09 05:20:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2006-11-09 05:21:00,1.6642,1.6645,1.6642,1.6643,136300000.0
2006-11-09 05:22:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-11-09 05:23:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-11-09 05:24:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2006-11-09 05:25:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2006-11-09 05:27:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-11-09 05:28:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2006-11-09 05:29:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-11-09 05:32:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2006-11-09 05:33:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-11-09 05:34:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-11-09 05:36:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-11-09 05:37:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-11-09 05:38:00,1.6638,1.664,1.6638,1.6639,136300000.0
2006-11-09 05:39:00,1.664,1.664,1.6638,1.664,136300000.0
2006-11-09 05:40:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-11-09 05:41:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2006-11-09 05:42:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-11-09 05:43:00,1.6639,1.664,1.6637,1.6637,136300000.0
2006-11-09 05:44:00,1.6638,1.664,1.6637,1.664,136300000.0
2006-11-09 05:45:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2006-11-09 05:46:00,1.6638,1.6641,1.6638,1.6638,136300000.0
2006-11-09 05:47:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-11-09 05:48:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-11-09 05:49:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-11-09 05:50:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-11-09 05:51:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2006-11-09 05:52:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2006-11-09 05:53:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-11-09 05:54:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-09 05:55:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-09 05:56:00,1.6645,1.6645,1.6641,1.6642,136300000.0
2006-11-09 05:57:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-11-09 05:58:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2006-11-09 05:59:00,1.6648,1.6648,1.6643,1.6644,136300000.0
2006-11-09 06:00:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2006-11-09 06:01:00,1.6642,1.6642,1.664,1.6642,136300000.0
2006-11-09 06:02:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2006-11-09 06:03:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-11-09 06:04:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2006-11-09 06:05:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-11-09 06:06:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-11-09 06:07:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-09 06:08:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-11-09 06:09:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-11-09 06:10:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-11-09 06:11:00,1.6644,1.6644,1.6641,1.6643,136300000.0
2006-11-09 06:12:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-11-09 06:13:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-11-09 06:14:00,1.6643,1.6643,1.664,1.6641,136300000.0
2006-11-09 06:15:00,1.664,1.6643,1.664,1.6641,136300000.0
2006-11-09 06:16:00,1.6642,1.6647,1.6642,1.6647,136300000.0
2006-11-09 06:17:00,1.6645,1.6647,1.6644,1.6646,136300000.0
2006-11-09 06:18:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2006-11-09 06:20:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-11-09 06:21:00,1.6645,1.6648,1.6645,1.6646,136300000.0
2006-11-09 06:22:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2006-11-09 06:24:00,1.6643,1.6648,1.6643,1.6647,136300000.0
2006-11-09 06:25:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-11-09 06:26:00,1.6646,1.6646,1.6643,1.6644,136300000.0
2006-11-09 06:27:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-11-09 06:28:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2006-11-09 06:29:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-11-09 06:31:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-11-09 06:32:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-11-09 06:34:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-11-09 06:35:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-09 06:36:00,1.664,1.6641,1.6638,1.664,136300000.0
2006-11-09 06:37:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-11-09 06:38:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-11-09 06:39:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-11-09 06:40:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-09 06:41:00,1.664,1.6642,1.6639,1.664,136300000.0
2006-11-09 06:42:00,1.6638,1.6642,1.6638,1.664,136300000.0
2006-11-09 06:43:00,1.6642,1.6642,1.664,1.6642,136300000.0
2006-11-09 06:44:00,1.6639,1.664,1.6638,1.6638,136300000.0
2006-11-09 06:46:00,1.6639,1.6639,1.6636,1.6638,136300000.0
2006-11-09 06:47:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-11-09 06:48:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-11-09 06:50:00,1.664,1.664,1.6639,1.664,136300000.0
2006-11-09 06:51:00,1.6639,1.6639,1.6635,1.6635,136300000.0
2006-11-09 06:52:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-11-09 06:53:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-11-09 06:54:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-11-09 06:56:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-11-09 06:57:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-11-09 06:58:00,1.6642,1.6642,1.6638,1.6642,136300000.0
2006-11-09 06:59:00,1.6641,1.6642,1.6639,1.664,136300000.0
2006-11-09 07:00:00,1.6642,1.6645,1.6641,1.6642,136300000.0
2006-11-09 07:01:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-11-09 07:02:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2006-11-09 07:03:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-11-09 07:04:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-11-09 07:05:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2006-11-09 07:06:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-11-09 07:07:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2006-11-09 07:09:00,1.6643,1.6643,1.6638,1.6643,136300000.0
2006-11-09 07:10:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2006-11-09 07:11:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-11-09 07:12:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-11-09 07:13:00,1.664,1.6642,1.6639,1.6642,136300000.0
2006-11-09 07:14:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-11-09 07:15:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-11-09 07:16:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-11-09 07:17:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-11-09 07:19:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-11-09 07:20:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-11-09 07:21:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-11-09 07:22:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-11-09 07:23:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-11-09 07:24:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-11-09 07:25:00,1.6637,1.6639,1.6635,1.6638,136300000.0
2006-11-09 07:26:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-11-09 07:27:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2006-11-09 07:28:00,1.6634,1.6636,1.6633,1.6634,136300000.0
2006-11-09 07:29:00,1.6633,1.6637,1.6633,1.6636,136300000.0
2006-11-09 07:30:00,1.6637,1.6637,1.6634,1.6637,136300000.0
2006-11-09 07:31:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2006-11-09 07:32:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-11-09 07:33:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2006-11-09 07:34:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2006-11-09 07:35:00,1.6633,1.6638,1.6633,1.6638,136300000.0
2006-11-09 07:36:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2006-11-09 07:37:00,1.6638,1.664,1.6637,1.6637,136300000.0
2006-11-09 07:39:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2006-11-09 07:40:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-11-09 07:41:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-11-09 07:42:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-09 07:43:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2006-11-09 07:44:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2006-11-09 07:45:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2006-11-09 07:46:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-11-09 07:47:00,1.6633,1.6634,1.6625,1.6625,136300000.0
2006-11-09 07:48:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-11-09 07:49:00,1.6629,1.663,1.6628,1.6628,136300000.0
2006-11-09 07:50:00,1.6626,1.6629,1.6625,1.6625,136300000.0
2006-11-09 07:51:00,1.6628,1.6633,1.6625,1.6633,136300000.0
2006-11-09 07:52:00,1.6632,1.6633,1.663,1.6632,136300000.0
2006-11-09 07:53:00,1.6631,1.6636,1.6629,1.6634,136300000.0
2006-11-09 07:54:00,1.6635,1.6636,1.6632,1.6634,136300000.0
2006-11-09 07:55:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-11-09 07:56:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-11-09 07:57:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2006-11-09 07:58:00,1.6637,1.664,1.6635,1.6636,136300000.0
2006-11-09 07:59:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2006-11-09 08:00:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2006-11-09 08:01:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-11-09 08:02:00,1.6637,1.6638,1.6634,1.6637,136300000.0
2006-11-09 08:04:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-11-09 08:05:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-11-09 08:06:00,1.6636,1.6636,1.6631,1.6632,136300000.0
2006-11-09 08:07:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-09 08:08:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-11-09 08:09:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-11-09 08:10:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-11-09 08:11:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2006-11-09 08:12:00,1.6633,1.6633,1.6629,1.6632,136300000.0
2006-11-09 08:13:00,1.663,1.6634,1.663,1.6634,136300000.0
2006-11-09 08:14:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-11-09 08:15:00,1.6633,1.6635,1.6631,1.6631,136300000.0
2006-11-09 08:16:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-11-09 08:17:00,1.6632,1.6632,1.6627,1.6627,136300000.0
2006-11-09 08:18:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-11-09 08:19:00,1.6628,1.6628,1.6625,1.6627,136300000.0
2006-11-09 08:20:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2006-11-09 08:21:00,1.663,1.6633,1.6628,1.6629,136300000.0
2006-11-09 08:22:00,1.6628,1.6631,1.6628,1.6629,136300000.0
2006-11-09 08:23:00,1.6631,1.6636,1.663,1.6633,136300000.0
2006-11-09 08:24:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2006-11-09 08:25:00,1.6635,1.6637,1.6633,1.6637,136300000.0
2006-11-09 08:26:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-11-09 08:27:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-11-09 08:28:00,1.664,1.664,1.6634,1.6637,136300000.0
2006-11-09 08:29:00,1.6635,1.6639,1.6635,1.6639,136300000.0
2006-11-09 08:30:00,1.664,1.664,1.6637,1.6638,136300000.0
2006-11-09 08:31:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2006-11-09 08:32:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-11-09 08:33:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-11-09 08:34:00,1.6639,1.6645,1.6637,1.6642,136300000.0
2006-11-09 08:35:00,1.6641,1.6641,1.6635,1.6641,136300000.0
2006-11-09 08:36:00,1.6643,1.6644,1.664,1.6644,136300000.0
2006-11-09 08:37:00,1.6645,1.6655,1.6645,1.6648,136300000.0
2006-11-09 08:38:00,1.665,1.665,1.6646,1.665,136300000.0
2006-11-09 08:39:00,1.6647,1.6649,1.6646,1.6647,136300000.0
2006-11-09 08:40:00,1.6649,1.665,1.6645,1.665,136300000.0
2006-11-09 08:41:00,1.6647,1.6649,1.6645,1.6647,136300000.0
2006-11-09 08:42:00,1.6645,1.6649,1.6643,1.6645,136300000.0
2006-11-09 08:43:00,1.6644,1.665,1.6644,1.6647,136300000.0
2006-11-09 08:44:00,1.6646,1.6648,1.6645,1.6645,136300000.0
2006-11-09 08:45:00,1.6647,1.6648,1.6645,1.6646,136300000.0
2006-11-09 08:46:00,1.6645,1.6649,1.6645,1.6648,136300000.0
2006-11-09 08:47:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2006-11-09 08:48:00,1.6648,1.665,1.6647,1.6649,136300000.0
2006-11-09 08:49:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-09 08:50:00,1.665,1.665,1.6647,1.665,136300000.0
2006-11-09 08:51:00,1.6649,1.6651,1.6649,1.665,136300000.0
2006-11-09 08:52:00,1.6653,1.6655,1.665,1.6652,136300000.0
2006-11-09 08:53:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-11-09 08:54:00,1.6653,1.6653,1.665,1.6653,136300000.0
2006-11-09 08:55:00,1.6652,1.6657,1.6651,1.6652,136300000.0
2006-11-09 08:56:00,1.6654,1.6656,1.6652,1.6654,136300000.0
2006-11-09 08:57:00,1.6651,1.6654,1.665,1.665,136300000.0
2006-11-09 08:58:00,1.6651,1.6653,1.6646,1.665,136300000.0
2006-11-09 08:59:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-11-09 09:00:00,1.665,1.6651,1.6647,1.6648,136300000.0
2006-11-09 09:01:00,1.665,1.665,1.6644,1.6644,136300000.0
2006-11-09 09:02:00,1.6642,1.6646,1.6642,1.6644,136300000.0
2006-11-09 09:03:00,1.6641,1.6646,1.6641,1.6644,136300000.0
2006-11-09 09:04:00,1.6642,1.6648,1.6642,1.6646,136300000.0
2006-11-09 09:05:00,1.6645,1.6649,1.6645,1.6647,136300000.0
2006-11-09 09:06:00,1.6648,1.6648,1.6643,1.6645,136300000.0
2006-11-09 09:07:00,1.6644,1.6647,1.6643,1.6646,136300000.0
2006-11-09 09:08:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-11-09 09:09:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2006-11-09 09:10:00,1.6653,1.6653,1.665,1.6652,136300000.0
2006-11-09 09:11:00,1.6653,1.6655,1.6648,1.6648,136300000.0
2006-11-09 09:12:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-11-09 09:13:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2006-11-09 09:14:00,1.665,1.6651,1.6647,1.6647,136300000.0
2006-11-09 09:15:00,1.6648,1.6648,1.6644,1.6647,136300000.0
2006-11-09 09:17:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-11-09 09:18:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2006-11-09 09:19:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2006-11-09 09:20:00,1.6645,1.6648,1.6643,1.6648,136300000.0
2006-11-09 09:21:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-11-09 09:22:00,1.6649,1.6653,1.6648,1.6651,136300000.0
2006-11-09 09:23:00,1.6652,1.6652,1.6647,1.6647,136300000.0
2006-11-09 09:24:00,1.6646,1.6646,1.6644,1.6646,136300000.0
2006-11-09 09:25:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2006-11-09 09:26:00,1.6649,1.6654,1.6648,1.6652,136300000.0
2006-11-09 09:27:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-11-09 09:28:00,1.6651,1.6656,1.6651,1.6656,136300000.0
2006-11-09 09:29:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-11-09 09:30:00,1.6658,1.6659,1.6656,1.6659,136300000.0
2006-11-09 09:31:00,1.6658,1.6659,1.6656,1.6658,136300000.0
2006-11-09 09:32:00,1.666,1.6661,1.6658,1.6658,136300000.0
2006-11-09 09:33:00,1.6657,1.666,1.6657,1.6657,136300000.0
2006-11-09 09:34:00,1.6655,1.6659,1.6655,1.6656,136300000.0
2006-11-09 09:35:00,1.6653,1.6656,1.6651,1.6654,136300000.0
2006-11-09 09:36:00,1.6655,1.6656,1.6653,1.6656,136300000.0
2006-11-09 09:37:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-11-09 09:38:00,1.6654,1.6656,1.6652,1.6655,136300000.0
2006-11-09 09:39:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2006-11-09 09:40:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-11-09 09:41:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-09 09:43:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-09 09:44:00,1.6651,1.6652,1.6648,1.665,136300000.0
2006-11-09 09:45:00,1.6652,1.6653,1.665,1.6652,136300000.0
2006-11-09 09:48:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-09 09:49:00,1.6653,1.6655,1.6652,1.6653,136300000.0
2006-11-09 09:50:00,1.6651,1.6656,1.6651,1.6654,136300000.0
2006-11-09 09:51:00,1.6655,1.6656,1.6652,1.6652,136300000.0
2006-11-09 09:52:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-11-09 09:53:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-11-09 09:54:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-11-09 09:56:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-11-09 09:57:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2006-11-09 09:58:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2006-11-09 09:59:00,1.6653,1.6653,1.665,1.6653,136300000.0
2006-11-09 10:00:00,1.6651,1.6653,1.665,1.6653,136300000.0
2006-11-09 10:01:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-11-09 10:02:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2006-11-09 10:03:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-09 10:04:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2006-11-09 10:05:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2006-11-09 10:06:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-11-09 10:07:00,1.6654,1.6654,1.6652,1.6653,136300000.0
2006-11-09 10:08:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-11-09 10:09:00,1.6652,1.6655,1.6652,1.6653,136300000.0
2006-11-09 10:10:00,1.6654,1.6658,1.6653,1.6654,136300000.0
2006-11-09 10:11:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2006-11-09 10:12:00,1.666,1.666,1.6656,1.666,136300000.0
2006-11-09 10:13:00,1.6663,1.6666,1.6663,1.6664,136300000.0
2006-11-09 10:14:00,1.6666,1.6667,1.6661,1.6663,136300000.0
2006-11-09 10:15:00,1.6666,1.6667,1.6663,1.6667,136300000.0
2006-11-09 10:16:00,1.6665,1.667,1.6665,1.6667,136300000.0
2006-11-09 10:17:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-11-09 10:18:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2006-11-09 10:19:00,1.6668,1.6671,1.6667,1.6667,136300000.0
2006-11-09 10:20:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-11-09 10:22:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-11-09 10:23:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-11-09 10:24:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-11-09 10:25:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-11-09 10:26:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-11-09 10:27:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-11-09 10:28:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2006-11-09 10:29:00,1.6661,1.6667,1.6661,1.6665,136300000.0
2006-11-09 10:30:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-09 10:31:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-09 10:32:00,1.6658,1.666,1.6654,1.6657,136300000.0
2006-11-09 10:33:00,1.666,1.6665,1.666,1.6662,136300000.0
2006-11-09 10:34:00,1.6667,1.6667,1.6662,1.6667,136300000.0
2006-11-09 10:35:00,1.6664,1.6674,1.6664,1.6674,136300000.0
2006-11-09 10:36:00,1.6672,1.6674,1.667,1.6674,136300000.0
2006-11-09 10:37:00,1.6671,1.6674,1.6671,1.6671,136300000.0
2006-11-09 10:38:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2006-11-09 10:39:00,1.6673,1.6676,1.6671,1.6674,136300000.0
2006-11-09 10:40:00,1.6672,1.668,1.667,1.668,136300000.0
2006-11-09 10:41:00,1.6681,1.6681,1.6677,1.668,136300000.0
2006-11-09 10:42:00,1.6677,1.668,1.6675,1.6678,136300000.0
2006-11-09 10:43:00,1.6675,1.6691,1.6675,1.6688,136300000.0
2006-11-09 10:44:00,1.6686,1.6691,1.6684,1.6687,136300000.0
2006-11-09 10:45:00,1.6686,1.6691,1.6686,1.6688,136300000.0
2006-11-09 10:46:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2006-11-09 10:47:00,1.6687,1.669,1.6687,1.6687,136300000.0
2006-11-09 10:48:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2006-11-09 10:49:00,1.6688,1.669,1.6685,1.669,136300000.0
2006-11-09 10:50:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-11-09 10:51:00,1.6687,1.6688,1.6684,1.6688,136300000.0
2006-11-09 10:52:00,1.6686,1.6686,1.6671,1.6672,136300000.0
2006-11-09 10:53:00,1.6673,1.6678,1.6673,1.6677,136300000.0
2006-11-09 10:54:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-11-09 10:55:00,1.6674,1.6678,1.6673,1.6678,136300000.0
2006-11-09 10:56:00,1.6675,1.6678,1.6673,1.6676,136300000.0
2006-11-09 10:57:00,1.6674,1.6679,1.6674,1.6679,136300000.0
2006-11-09 10:58:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-11-09 10:59:00,1.6677,1.6677,1.6674,1.6677,136300000.0
2006-11-09 11:00:00,1.6674,1.6675,1.667,1.6671,136300000.0
2006-11-09 11:01:00,1.6669,1.667,1.6667,1.667,136300000.0
2006-11-09 11:03:00,1.6668,1.667,1.6666,1.6667,136300000.0
2006-11-09 11:04:00,1.6666,1.667,1.6666,1.667,136300000.0
2006-11-09 11:05:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-11-09 11:06:00,1.667,1.6671,1.667,1.667,136300000.0
2006-11-09 11:07:00,1.6669,1.667,1.6667,1.667,136300000.0
2006-11-09 11:08:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-11-09 11:09:00,1.667,1.6674,1.6669,1.6671,136300000.0
2006-11-09 11:10:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-11-09 11:11:00,1.6673,1.6673,1.6669,1.667,136300000.0
2006-11-09 11:12:00,1.6669,1.667,1.6667,1.667,136300000.0
2006-11-09 11:13:00,1.6667,1.667,1.6667,1.6669,136300000.0
2006-11-09 11:14:00,1.6667,1.667,1.6667,1.667,136300000.0
2006-11-09 11:15:00,1.6669,1.6671,1.6668,1.667,136300000.0
2006-11-09 11:16:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-11-09 11:18:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-11-09 11:19:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-11-09 11:20:00,1.6673,1.6676,1.6671,1.6673,136300000.0
2006-11-09 11:21:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2006-11-09 11:22:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2006-11-09 11:23:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2006-11-09 11:24:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-09 11:27:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-11-09 11:28:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2006-11-09 11:29:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-11-09 11:30:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-09 11:31:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2006-11-09 11:32:00,1.6671,1.6674,1.6671,1.6672,136300000.0
2006-11-09 11:33:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-11-09 11:34:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-11-09 11:35:00,1.6671,1.6672,1.667,1.6672,136300000.0
2006-11-09 11:37:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2006-11-09 11:38:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-11-09 11:39:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-11-09 11:40:00,1.6673,1.6677,1.6673,1.6676,136300000.0
2006-11-09 11:41:00,1.6673,1.6676,1.6673,1.6673,136300000.0
2006-11-09 11:42:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-11-09 11:43:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-11-09 11:44:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-11-09 11:45:00,1.6674,1.6677,1.6674,1.6676,136300000.0
2006-11-09 11:46:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-11-09 11:48:00,1.6679,1.668,1.6678,1.6678,136300000.0
2006-11-09 11:49:00,1.6677,1.6682,1.6677,1.6679,136300000.0
2006-11-09 11:50:00,1.6681,1.6681,1.6677,1.6679,136300000.0
2006-11-09 11:51:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-11-09 11:52:00,1.668,1.6684,1.6679,1.6683,136300000.0
2006-11-09 11:53:00,1.6684,1.6684,1.668,1.668,136300000.0
2006-11-09 11:54:00,1.6681,1.6683,1.6678,1.6683,136300000.0
2006-11-09 11:55:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2006-11-09 11:56:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-11-09 11:57:00,1.6684,1.6685,1.6682,1.6683,136300000.0
2006-11-09 11:58:00,1.6681,1.6684,1.668,1.6684,136300000.0
2006-11-09 11:59:00,1.6683,1.6684,1.668,1.6683,136300000.0
2006-11-09 12:00:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-11-09 12:01:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-11-09 12:02:00,1.6683,1.6691,1.6683,1.6691,136300000.0
2006-11-09 12:03:00,1.669,1.6696,1.6688,1.669,136300000.0
2006-11-09 12:04:00,1.6688,1.6688,1.6681,1.6684,136300000.0
2006-11-09 12:05:00,1.6683,1.6683,1.6677,1.668,136300000.0
2006-11-09 12:06:00,1.6683,1.6684,1.6678,1.6684,136300000.0
2006-11-09 12:07:00,1.6683,1.6683,1.668,1.668,136300000.0
2006-11-09 12:08:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2006-11-09 12:09:00,1.6675,1.6678,1.6674,1.6678,136300000.0
2006-11-09 12:10:00,1.668,1.668,1.6677,1.668,136300000.0
2006-11-09 12:11:00,1.6681,1.6683,1.668,1.668,136300000.0
2006-11-09 12:12:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-09 12:13:00,1.668,1.6687,1.668,1.6687,136300000.0
2006-11-09 12:14:00,1.6688,1.6694,1.6688,1.6692,136300000.0
2006-11-09 12:15:00,1.6691,1.6694,1.6685,1.6687,136300000.0
2006-11-09 12:16:00,1.6685,1.6688,1.6684,1.6687,136300000.0
2006-11-09 12:17:00,1.6686,1.6687,1.6683,1.6685,136300000.0
2006-11-09 12:18:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-09 12:19:00,1.6688,1.6688,1.6684,1.6687,136300000.0
2006-11-09 12:20:00,1.6686,1.6686,1.668,1.6683,136300000.0
2006-11-09 12:21:00,1.668,1.6683,1.668,1.668,136300000.0
2006-11-09 12:22:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-11-09 12:23:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-11-09 12:25:00,1.6678,1.6681,1.6677,1.6681,136300000.0
2006-11-09 12:26:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-11-09 12:27:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-11-09 12:28:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-11-09 12:30:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2006-11-09 12:31:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-11-09 12:32:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-11-09 12:33:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2006-11-09 12:34:00,1.6683,1.6683,1.6676,1.6679,136300000.0
2006-11-09 12:35:00,1.668,1.668,1.6677,1.668,136300000.0
2006-11-09 12:36:00,1.6678,1.6681,1.6678,1.668,136300000.0
2006-11-09 12:37:00,1.6681,1.6683,1.6678,1.668,136300000.0
2006-11-09 12:38:00,1.6681,1.6681,1.6678,1.668,136300000.0
2006-11-09 12:39:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-11-09 12:40:00,1.668,1.668,1.6675,1.6678,136300000.0
2006-11-09 12:41:00,1.668,1.6681,1.6678,1.6681,136300000.0
2006-11-09 12:42:00,1.668,1.6683,1.668,1.668,136300000.0
2006-11-09 12:44:00,1.6683,1.6687,1.6683,1.6685,136300000.0
2006-11-09 12:45:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2006-11-09 12:46:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2006-11-09 12:47:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2006-11-09 12:49:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-11-09 12:50:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-09 12:51:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2006-11-09 12:52:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2006-11-09 12:53:00,1.6687,1.6688,1.6685,1.6687,136300000.0
2006-11-09 12:54:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2006-11-09 12:55:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-11-09 12:56:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2006-11-09 12:57:00,1.6683,1.6688,1.6683,1.6687,136300000.0
2006-11-09 12:58:00,1.6688,1.6688,1.6684,1.6687,136300000.0
2006-11-09 12:59:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-11-09 13:00:00,1.6687,1.6693,1.6686,1.669,136300000.0
2006-11-09 13:01:00,1.6691,1.6691,1.6684,1.6685,136300000.0
2006-11-09 13:02:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2006-11-09 13:03:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-09 13:04:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2006-11-09 13:05:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2006-11-09 13:06:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2006-11-09 13:07:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-11-09 13:08:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2006-11-09 13:09:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-11-09 13:10:00,1.6679,1.6681,1.6678,1.6681,136300000.0
2006-11-09 13:11:00,1.6683,1.6685,1.6681,1.6685,136300000.0
2006-11-09 13:12:00,1.6683,1.6685,1.6681,1.6683,136300000.0
2006-11-09 13:13:00,1.668,1.668,1.668,1.668,136300000.0
2006-11-09 13:14:00,1.6677,1.668,1.6677,1.668,136300000.0
2006-11-09 13:15:00,1.6683,1.6688,1.6682,1.6688,136300000.0
2006-11-09 13:16:00,1.6687,1.669,1.6687,1.669,136300000.0
2006-11-09 13:17:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2006-11-09 13:18:00,1.6688,1.669,1.6687,1.669,136300000.0
2006-11-09 13:19:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-11-09 13:20:00,1.669,1.6694,1.669,1.6692,136300000.0
2006-11-09 13:21:00,1.6691,1.6694,1.6691,1.6691,136300000.0
2006-11-09 13:23:00,1.6693,1.6695,1.6691,1.6693,136300000.0
2006-11-09 13:24:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2006-11-09 13:25:00,1.6691,1.6691,1.669,1.6691,136300000.0
2006-11-09 13:26:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-11-09 13:27:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2006-11-09 13:28:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-09 13:29:00,1.6687,1.669,1.6687,1.669,136300000.0
2006-11-09 13:31:00,1.6687,1.6693,1.6687,1.6689,136300000.0
2006-11-09 13:32:00,1.6691,1.6691,1.6685,1.6685,136300000.0
2006-11-09 13:33:00,1.6687,1.6687,1.6683,1.6683,136300000.0
2006-11-09 13:34:00,1.6684,1.6686,1.6681,1.6681,136300000.0
2006-11-09 13:35:00,1.668,1.668,1.6676,1.6676,136300000.0
2006-11-09 13:36:00,1.6677,1.6682,1.6676,1.6681,136300000.0
2006-11-09 13:37:00,1.6679,1.6682,1.6679,1.6679,136300000.0
2006-11-09 13:38:00,1.668,1.6682,1.668,1.6682,136300000.0
2006-11-09 13:39:00,1.6684,1.6686,1.668,1.6683,136300000.0
2006-11-09 13:40:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2006-11-09 13:41:00,1.6684,1.6687,1.6683,1.6686,136300000.0
2006-11-09 13:42:00,1.6684,1.6688,1.6684,1.6687,136300000.0
2006-11-09 13:43:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-11-09 13:44:00,1.6691,1.6696,1.6691,1.6696,136300000.0
2006-11-09 13:45:00,1.6697,1.6697,1.6694,1.6696,136300000.0
2006-11-09 13:46:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-09 13:47:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2006-11-09 13:48:00,1.6699,1.67,1.6697,1.67,136300000.0
2006-11-09 13:49:00,1.6699,1.6702,1.6698,1.67,136300000.0
2006-11-09 13:50:00,1.6701,1.6701,1.6698,1.67,136300000.0
2006-11-09 13:51:00,1.6701,1.6703,1.6696,1.6702,136300000.0
2006-11-09 13:52:00,1.67,1.67,1.6693,1.6694,136300000.0
2006-11-09 13:53:00,1.6697,1.6697,1.6691,1.6691,136300000.0
2006-11-09 13:54:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2006-11-09 13:55:00,1.6689,1.669,1.6686,1.6686,136300000.0
2006-11-09 13:56:00,1.6687,1.6687,1.6683,1.6686,136300000.0
2006-11-09 13:57:00,1.6684,1.6686,1.6683,1.6684,136300000.0
2006-11-09 13:58:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-11-09 13:59:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2006-11-09 14:00:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-11-09 14:01:00,1.6685,1.669,1.6685,1.6688,136300000.0
2006-11-09 14:02:00,1.6687,1.6689,1.6685,1.6687,136300000.0
2006-11-09 14:03:00,1.6686,1.669,1.6686,1.6688,136300000.0
2006-11-09 14:04:00,1.6689,1.669,1.6687,1.669,136300000.0
2006-11-09 14:05:00,1.6688,1.6689,1.6684,1.6684,136300000.0
2006-11-09 14:06:00,1.6685,1.669,1.6685,1.6686,136300000.0
2006-11-09 14:07:00,1.6684,1.6686,1.6678,1.6683,136300000.0
2006-11-09 14:08:00,1.668,1.6684,1.668,1.6683,136300000.0
2006-11-09 14:09:00,1.6681,1.6686,1.6681,1.6684,136300000.0
2006-11-09 14:10:00,1.6687,1.6687,1.668,1.668,136300000.0
2006-11-09 14:11:00,1.6682,1.6693,1.668,1.6693,136300000.0
2006-11-09 14:12:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2006-11-09 14:13:00,1.6693,1.6693,1.669,1.669,136300000.0
2006-11-09 14:14:00,1.6689,1.6693,1.6689,1.6692,136300000.0
2006-11-09 14:15:00,1.669,1.669,1.6679,1.668,136300000.0
2006-11-09 14:16:00,1.6683,1.6683,1.6677,1.6678,136300000.0
2006-11-09 14:17:00,1.6676,1.6684,1.6676,1.6684,136300000.0
2006-11-09 14:18:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-11-09 14:19:00,1.668,1.6683,1.668,1.6683,136300000.0
2006-11-09 14:20:00,1.6681,1.6683,1.6679,1.668,136300000.0
2006-11-09 14:21:00,1.6681,1.6683,1.6677,1.6678,136300000.0
2006-11-09 14:22:00,1.6677,1.668,1.6676,1.668,136300000.0
2006-11-09 14:23:00,1.6679,1.6685,1.6677,1.6684,136300000.0
2006-11-09 14:24:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2006-11-09 14:25:00,1.6688,1.669,1.6685,1.6687,136300000.0
2006-11-09 14:27:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-11-09 14:28:00,1.6687,1.6687,1.668,1.6681,136300000.0
2006-11-09 14:29:00,1.6682,1.6687,1.668,1.6684,136300000.0
2006-11-09 14:30:00,1.6683,1.669,1.6665,1.6689,136300000.0
2006-11-09 14:31:00,1.6672,1.6686,1.6671,1.668,136300000.0
2006-11-09 14:32:00,1.6681,1.6688,1.668,1.6684,136300000.0
2006-11-09 14:33:00,1.6685,1.6695,1.6684,1.6688,136300000.0
2006-11-09 14:34:00,1.6689,1.6691,1.6683,1.6686,136300000.0
2006-11-09 14:35:00,1.6684,1.6688,1.668,1.6683,136300000.0
2006-11-09 14:36:00,1.6681,1.6692,1.6681,1.6691,136300000.0
2006-11-09 14:37:00,1.6689,1.6692,1.6684,1.6686,136300000.0
2006-11-09 14:38:00,1.6684,1.6686,1.6681,1.6681,136300000.0
2006-11-09 14:39:00,1.6683,1.6685,1.6678,1.6683,136300000.0
2006-11-09 14:40:00,1.6681,1.6685,1.668,1.6684,136300000.0
2006-11-09 14:41:00,1.6682,1.6686,1.668,1.6682,136300000.0
2006-11-09 14:42:00,1.6681,1.6687,1.668,1.6681,136300000.0
2006-11-09 14:43:00,1.6684,1.6685,1.6678,1.6685,136300000.0
2006-11-09 14:44:00,1.6683,1.6685,1.6677,1.6681,136300000.0
2006-11-09 14:45:00,1.668,1.6684,1.6677,1.668,136300000.0
2006-11-09 14:46:00,1.6678,1.6685,1.6677,1.6682,136300000.0
2006-11-09 14:47:00,1.6681,1.6685,1.6678,1.6682,136300000.0
2006-11-09 14:48:00,1.6681,1.6681,1.6671,1.6674,136300000.0
2006-11-09 14:49:00,1.6672,1.6681,1.6672,1.6677,136300000.0
2006-11-09 14:50:00,1.6675,1.6682,1.6675,1.6676,136300000.0
2006-11-09 14:51:00,1.6677,1.6683,1.6675,1.6677,136300000.0
2006-11-09 14:52:00,1.6678,1.6685,1.6677,1.6682,136300000.0
2006-11-09 14:53:00,1.6681,1.6683,1.6677,1.6679,136300000.0
2006-11-09 14:54:00,1.668,1.6682,1.6676,1.6676,136300000.0
2006-11-09 14:55:00,1.6677,1.668,1.6673,1.6675,136300000.0
2006-11-09 14:56:00,1.6677,1.6678,1.6672,1.6675,136300000.0
2006-11-09 14:57:00,1.6676,1.6679,1.6674,1.6678,136300000.0
2006-11-09 14:58:00,1.668,1.6681,1.6675,1.6681,136300000.0
2006-11-09 14:59:00,1.668,1.6682,1.6677,1.6678,136300000.0
2006-11-09 15:00:00,1.668,1.6681,1.6676,1.6679,136300000.0
2006-11-09 15:01:00,1.6677,1.6682,1.6677,1.6679,136300000.0
2006-11-09 15:02:00,1.6677,1.6681,1.6677,1.6678,136300000.0
2006-11-09 15:03:00,1.6677,1.668,1.6675,1.6677,136300000.0
2006-11-09 15:04:00,1.6678,1.6681,1.6677,1.6681,136300000.0
2006-11-09 15:05:00,1.6678,1.6685,1.6678,1.6682,136300000.0
2006-11-09 15:06:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-11-09 15:07:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2006-11-09 15:08:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2006-11-09 15:09:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2006-11-09 15:10:00,1.6681,1.6685,1.6681,1.6684,136300000.0
2006-11-09 15:11:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2006-11-09 15:12:00,1.668,1.6684,1.668,1.6684,136300000.0
2006-11-09 15:13:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2006-11-09 15:14:00,1.6682,1.6683,1.6678,1.6683,136300000.0
2006-11-09 15:15:00,1.6682,1.6683,1.6677,1.6678,136300000.0
2006-11-09 15:16:00,1.668,1.6682,1.6678,1.6681,136300000.0
2006-11-09 15:17:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-11-09 15:18:00,1.6679,1.6681,1.6678,1.668,136300000.0
2006-11-09 15:19:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2006-11-09 15:20:00,1.6678,1.6683,1.6678,1.668,136300000.0
2006-11-09 15:21:00,1.6681,1.6682,1.668,1.6682,136300000.0
2006-11-09 15:22:00,1.6681,1.6681,1.6677,1.6681,136300000.0
2006-11-09 15:23:00,1.6682,1.6686,1.6678,1.6683,136300000.0
2006-11-09 15:24:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2006-11-09 15:25:00,1.6685,1.6685,1.6681,1.6681,136300000.0
2006-11-09 15:26:00,1.6682,1.6686,1.6681,1.6683,136300000.0
2006-11-09 15:27:00,1.6682,1.6684,1.6678,1.668,136300000.0
2006-11-09 15:28:00,1.6678,1.6679,1.6675,1.6679,136300000.0
2006-11-09 15:29:00,1.668,1.6681,1.6676,1.6681,136300000.0
2006-11-09 15:30:00,1.6682,1.6684,1.6679,1.6679,136300000.0
2006-11-09 15:31:00,1.668,1.6683,1.6679,1.6683,136300000.0
2006-11-09 15:32:00,1.6684,1.6686,1.668,1.6682,136300000.0
2006-11-09 15:33:00,1.668,1.6686,1.668,1.6683,136300000.0
2006-11-09 15:34:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2006-11-09 15:35:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-11-09 15:36:00,1.6683,1.6684,1.6681,1.6684,136300000.0
2006-11-09 15:37:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2006-11-09 15:38:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-11-09 15:39:00,1.6684,1.6687,1.6684,1.6686,136300000.0
2006-11-09 15:40:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-11-09 15:41:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2006-11-09 15:42:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-09 15:43:00,1.6688,1.669,1.6687,1.6687,136300000.0
2006-11-09 15:44:00,1.6689,1.6693,1.6688,1.6692,136300000.0
2006-11-09 15:45:00,1.669,1.6697,1.669,1.6694,136300000.0
2006-11-09 15:46:00,1.6696,1.6697,1.6688,1.6688,136300000.0
2006-11-09 15:47:00,1.669,1.6694,1.669,1.6694,136300000.0
2006-11-09 15:48:00,1.6693,1.6697,1.6692,1.6697,136300000.0
2006-11-09 15:49:00,1.6696,1.6696,1.669,1.669,136300000.0
2006-11-09 15:50:00,1.6691,1.6693,1.669,1.669,136300000.0
2006-11-09 15:51:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-09 15:52:00,1.6689,1.6689,1.6685,1.6686,136300000.0
2006-11-09 15:53:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2006-11-09 15:54:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2006-11-09 15:55:00,1.6686,1.6697,1.6686,1.6696,136300000.0
2006-11-09 15:56:00,1.6697,1.6706,1.6694,1.6706,136300000.0
2006-11-09 15:57:00,1.6702,1.6706,1.6695,1.6697,136300000.0
2006-11-09 15:58:00,1.6696,1.6701,1.6695,1.6698,136300000.0
2006-11-09 15:59:00,1.6697,1.6701,1.6694,1.6694,136300000.0
2006-11-09 16:00:00,1.6693,1.6698,1.6681,1.6681,136300000.0
2006-11-09 16:01:00,1.6678,1.6693,1.6676,1.6691,136300000.0
2006-11-09 16:02:00,1.6693,1.67,1.6687,1.6697,136300000.0
2006-11-09 16:03:00,1.6696,1.6707,1.6694,1.6704,136300000.0
2006-11-09 16:04:00,1.6702,1.6702,1.6696,1.6696,136300000.0
2006-11-09 16:05:00,1.6697,1.67,1.6696,1.6696,136300000.0
2006-11-09 16:06:00,1.6699,1.6701,1.6695,1.6699,136300000.0
2006-11-09 16:07:00,1.6698,1.67,1.6688,1.6688,136300000.0
2006-11-09 16:08:00,1.6689,1.6692,1.6685,1.6686,136300000.0
2006-11-09 16:09:00,1.6687,1.6693,1.6686,1.6691,136300000.0
2006-11-09 16:10:00,1.6693,1.6693,1.6689,1.6691,136300000.0
2006-11-09 16:11:00,1.6692,1.6697,1.6691,1.6696,136300000.0
2006-11-09 16:12:00,1.6699,1.6699,1.6689,1.6695,136300000.0
2006-11-09 16:13:00,1.6693,1.6696,1.669,1.6691,136300000.0
2006-11-09 16:14:00,1.6694,1.6694,1.669,1.6691,136300000.0
2006-11-09 16:15:00,1.6692,1.6696,1.6692,1.6695,136300000.0
2006-11-09 16:16:00,1.6696,1.6697,1.6692,1.6695,136300000.0
2006-11-09 16:17:00,1.6696,1.6696,1.669,1.6692,136300000.0
2006-11-09 16:18:00,1.6694,1.6696,1.669,1.6693,136300000.0
2006-11-09 16:19:00,1.6691,1.6693,1.6687,1.6691,136300000.0
2006-11-09 16:20:00,1.6692,1.6694,1.6689,1.6691,136300000.0
2006-11-09 16:21:00,1.6688,1.6692,1.6686,1.669,136300000.0
2006-11-09 16:22:00,1.6689,1.6689,1.6682,1.6686,136300000.0
2006-11-09 16:23:00,1.6685,1.669,1.6685,1.6686,136300000.0
2006-11-09 16:24:00,1.6688,1.669,1.6687,1.6689,136300000.0
2006-11-09 16:25:00,1.6691,1.6691,1.6684,1.6688,136300000.0
2006-11-09 16:26:00,1.669,1.669,1.6686,1.6687,136300000.0
2006-11-09 16:27:00,1.6688,1.6692,1.6686,1.6686,136300000.0
2006-11-09 16:28:00,1.6688,1.669,1.6686,1.669,136300000.0
2006-11-09 16:29:00,1.6689,1.6691,1.6684,1.669,136300000.0
2006-11-09 16:30:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2006-11-09 16:31:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-09 16:32:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2006-11-09 16:33:00,1.6691,1.6692,1.6689,1.6689,136300000.0
2006-11-09 16:34:00,1.6691,1.6692,1.6688,1.6692,136300000.0
2006-11-09 16:35:00,1.6691,1.6697,1.6689,1.6696,136300000.0
2006-11-09 16:36:00,1.6697,1.6707,1.6697,1.6705,136300000.0
2006-11-09 16:37:00,1.6706,1.671,1.6702,1.6707,136300000.0
2006-11-09 16:38:00,1.671,1.6715,1.6707,1.6715,136300000.0
2006-11-09 16:39:00,1.6714,1.6716,1.6711,1.6712,136300000.0
2006-11-09 16:40:00,1.6711,1.6721,1.6711,1.6717,136300000.0
2006-11-09 16:41:00,1.6716,1.6718,1.6714,1.6718,136300000.0
2006-11-09 16:42:00,1.6717,1.6718,1.6713,1.6717,136300000.0
2006-11-09 16:43:00,1.6716,1.6718,1.6714,1.6714,136300000.0
2006-11-09 16:44:00,1.6711,1.6717,1.6711,1.6716,136300000.0
2006-11-09 16:45:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-11-09 16:46:00,1.6716,1.6717,1.6714,1.6717,136300000.0
2006-11-09 16:47:00,1.6716,1.6717,1.6714,1.6717,136300000.0
2006-11-09 16:48:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-11-09 16:49:00,1.6714,1.6716,1.6713,1.6714,136300000.0
2006-11-09 16:50:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-09 16:51:00,1.6713,1.6719,1.671,1.6718,136300000.0
2006-11-09 16:52:00,1.6717,1.6719,1.6715,1.6718,136300000.0
2006-11-09 16:53:00,1.6716,1.6721,1.6714,1.6718,136300000.0
2006-11-09 16:54:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2006-11-09 16:55:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2006-11-09 16:56:00,1.6716,1.6719,1.6713,1.6713,136300000.0
2006-11-09 16:57:00,1.6714,1.6718,1.6713,1.6714,136300000.0
2006-11-09 16:58:00,1.6715,1.6715,1.6711,1.6713,136300000.0
2006-11-09 16:59:00,1.6714,1.6714,1.6711,1.6712,136300000.0
2006-11-09 17:00:00,1.6714,1.6714,1.6711,1.6713,136300000.0
2006-11-09 17:01:00,1.6711,1.6714,1.6708,1.6711,136300000.0
2006-11-09 17:02:00,1.6713,1.6714,1.671,1.6712,136300000.0
2006-11-09 17:03:00,1.6713,1.6714,1.6709,1.6711,136300000.0
2006-11-09 17:04:00,1.671,1.6714,1.671,1.6713,136300000.0
2006-11-09 17:05:00,1.6712,1.6712,1.6707,1.6709,136300000.0
2006-11-09 17:06:00,1.6708,1.671,1.6707,1.6709,136300000.0
2006-11-09 17:07:00,1.671,1.6711,1.6707,1.6707,136300000.0
2006-11-09 17:08:00,1.6704,1.6708,1.6704,1.6706,136300000.0
2006-11-09 17:09:00,1.6707,1.6712,1.6707,1.6711,136300000.0
2006-11-09 17:10:00,1.671,1.6712,1.6709,1.671,136300000.0
2006-11-09 17:11:00,1.6711,1.6714,1.671,1.6714,136300000.0
2006-11-09 17:12:00,1.6712,1.6714,1.6708,1.671,136300000.0
2006-11-09 17:13:00,1.6709,1.6711,1.6707,1.6707,136300000.0
2006-11-09 17:14:00,1.6708,1.671,1.6707,1.6707,136300000.0
2006-11-09 17:15:00,1.6704,1.6706,1.6702,1.6703,136300000.0
2006-11-09 17:16:00,1.6705,1.6711,1.6704,1.6708,136300000.0
2006-11-09 17:17:00,1.671,1.6711,1.6707,1.6709,136300000.0
2006-11-09 17:18:00,1.6707,1.671,1.6707,1.6707,136300000.0
2006-11-09 17:19:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-11-09 17:20:00,1.6709,1.6724,1.6709,1.6715,136300000.0
2006-11-09 17:21:00,1.6717,1.672,1.671,1.6717,136300000.0
2006-11-09 17:22:00,1.6716,1.6716,1.6707,1.6707,136300000.0
2006-11-09 17:23:00,1.6709,1.6709,1.6701,1.6706,136300000.0
2006-11-09 17:24:00,1.6704,1.6705,1.6699,1.6704,136300000.0
2006-11-09 17:25:00,1.6703,1.6705,1.6701,1.6703,136300000.0
2006-11-09 17:26:00,1.6705,1.671,1.67,1.6708,136300000.0
2006-11-09 17:27:00,1.6709,1.6713,1.6704,1.671,136300000.0
2006-11-09 17:28:00,1.6709,1.6712,1.6707,1.6708,136300000.0
2006-11-09 17:29:00,1.6709,1.6712,1.6706,1.6707,136300000.0
2006-11-09 17:30:00,1.6708,1.6711,1.6706,1.6706,136300000.0
2006-11-09 17:31:00,1.6707,1.6709,1.6704,1.6708,136300000.0
2006-11-09 17:32:00,1.6706,1.6707,1.67,1.6705,136300000.0
2006-11-09 17:33:00,1.6703,1.6708,1.6702,1.6703,136300000.0
2006-11-09 17:34:00,1.6702,1.6709,1.6699,1.6702,136300000.0
2006-11-09 17:35:00,1.6703,1.6713,1.6703,1.6708,136300000.0
2006-11-09 17:36:00,1.6711,1.6713,1.6704,1.6704,136300000.0
2006-11-09 17:37:00,1.6705,1.6712,1.67,1.671,136300000.0
2006-11-09 17:38:00,1.6709,1.6714,1.6705,1.671,136300000.0
2006-11-09 17:39:00,1.6709,1.6717,1.6706,1.6712,136300000.0
2006-11-09 17:40:00,1.6714,1.672,1.6711,1.6713,136300000.0
2006-11-09 17:41:00,1.6711,1.6712,1.6709,1.6709,136300000.0
2006-11-09 17:42:00,1.6707,1.6712,1.6707,1.6708,136300000.0
2006-11-09 17:43:00,1.671,1.6711,1.6706,1.6707,136300000.0
2006-11-09 17:44:00,1.6709,1.6711,1.6706,1.6708,136300000.0
2006-11-09 17:45:00,1.6707,1.6709,1.6705,1.6706,136300000.0
2006-11-09 17:46:00,1.6708,1.6712,1.6706,1.671,136300000.0
2006-11-09 17:47:00,1.6712,1.6712,1.6708,1.6711,136300000.0
2006-11-09 17:48:00,1.671,1.6714,1.6707,1.6712,136300000.0
2006-11-09 17:49:00,1.6709,1.6711,1.6703,1.6708,136300000.0
2006-11-09 17:50:00,1.6711,1.6711,1.6704,1.6705,136300000.0
2006-11-09 17:51:00,1.6707,1.6708,1.6703,1.6705,136300000.0
2006-11-09 17:52:00,1.6704,1.6705,1.6692,1.6696,136300000.0
2006-11-09 17:53:00,1.6694,1.6694,1.6685,1.6692,136300000.0
2006-11-09 17:54:00,1.6694,1.6695,1.6689,1.6691,136300000.0
2006-11-09 17:55:00,1.6689,1.6693,1.6689,1.6689,136300000.0
2006-11-09 17:56:00,1.669,1.6694,1.6688,1.6694,136300000.0
2006-11-09 17:57:00,1.6695,1.6698,1.669,1.6694,136300000.0
2006-11-09 17:58:00,1.6692,1.6696,1.6691,1.6692,136300000.0
2006-11-09 17:59:00,1.6691,1.6692,1.6688,1.6688,136300000.0
2006-11-09 18:00:00,1.6687,1.669,1.6687,1.6689,136300000.0
2006-11-09 18:01:00,1.6687,1.669,1.6683,1.6686,136300000.0
2006-11-09 18:02:00,1.6687,1.6692,1.6684,1.6688,136300000.0
2006-11-09 18:03:00,1.6689,1.6694,1.6689,1.6692,136300000.0
2006-11-09 18:04:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2006-11-09 18:05:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2006-11-09 18:06:00,1.6696,1.6696,1.669,1.6695,136300000.0
2006-11-09 18:07:00,1.6693,1.6693,1.6688,1.6691,136300000.0
2006-11-09 18:08:00,1.6689,1.6693,1.6687,1.6692,136300000.0
2006-11-09 18:09:00,1.6693,1.6701,1.6693,1.6698,136300000.0
2006-11-09 18:10:00,1.6697,1.6697,1.6692,1.6692,136300000.0
2006-11-09 18:11:00,1.6693,1.6694,1.669,1.6691,136300000.0
2006-11-09 18:12:00,1.6692,1.6694,1.6689,1.6691,136300000.0
2006-11-09 18:13:00,1.6692,1.6697,1.669,1.6697,136300000.0
2006-11-09 18:14:00,1.6695,1.67,1.6695,1.6697,136300000.0
2006-11-09 18:15:00,1.6696,1.6699,1.6696,1.6696,136300000.0
2006-11-09 18:16:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-11-09 18:17:00,1.6693,1.6695,1.669,1.6691,136300000.0
2006-11-09 18:18:00,1.6693,1.6693,1.669,1.6691,136300000.0
2006-11-09 18:19:00,1.669,1.6692,1.6689,1.6692,136300000.0
2006-11-09 18:20:00,1.669,1.6693,1.669,1.6693,136300000.0
2006-11-09 18:21:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2006-11-09 18:22:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-09 18:23:00,1.669,1.6692,1.6685,1.6685,136300000.0
2006-11-09 18:24:00,1.6683,1.6695,1.6683,1.6695,136300000.0
2006-11-09 18:25:00,1.6696,1.6701,1.6694,1.6701,136300000.0
2006-11-09 18:26:00,1.6699,1.6702,1.6698,1.6699,136300000.0
2006-11-09 18:27:00,1.67,1.6701,1.6697,1.6698,136300000.0
2006-11-09 18:28:00,1.67,1.67,1.6694,1.6696,136300000.0
2006-11-09 18:29:00,1.6695,1.67,1.6695,1.6696,136300000.0
2006-11-09 18:30:00,1.6694,1.6698,1.6693,1.6695,136300000.0
2006-11-09 18:31:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-11-09 18:32:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2006-11-09 18:33:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-11-09 18:34:00,1.6694,1.6698,1.6694,1.6696,136300000.0
2006-11-09 18:35:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-11-09 18:36:00,1.67,1.67,1.6696,1.6696,136300000.0
2006-11-09 18:37:00,1.6698,1.67,1.6698,1.6698,136300000.0
2006-11-09 18:38:00,1.6695,1.6698,1.6695,1.6696,136300000.0
2006-11-09 18:39:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-11-09 18:40:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-11-09 18:41:00,1.6698,1.6698,1.6692,1.6693,136300000.0
2006-11-09 18:42:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2006-11-09 18:43:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2006-11-09 18:44:00,1.6694,1.6697,1.6693,1.6697,136300000.0
2006-11-09 18:45:00,1.6696,1.6697,1.6692,1.6693,136300000.0
2006-11-09 18:46:00,1.6691,1.6695,1.6689,1.669,136300000.0
2006-11-09 18:47:00,1.6693,1.6693,1.669,1.669,136300000.0
2006-11-09 18:48:00,1.6691,1.6692,1.669,1.669,136300000.0
2006-11-09 18:50:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-11-09 18:51:00,1.6689,1.6691,1.6686,1.6691,136300000.0
2006-11-09 18:52:00,1.669,1.6691,1.6688,1.6691,136300000.0
2006-11-09 18:53:00,1.669,1.6691,1.6688,1.6691,136300000.0
2006-11-09 18:54:00,1.669,1.669,1.6687,1.6689,136300000.0
2006-11-09 18:55:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-11-09 18:58:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-09 18:59:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-11-09 19:00:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2006-11-09 19:01:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-09 19:02:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-11-09 19:03:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-09 19:04:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-11-09 19:05:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2006-11-09 19:06:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2006-11-09 19:07:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2006-11-09 19:08:00,1.669,1.6692,1.6689,1.6689,136300000.0
2006-11-09 19:09:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-09 19:10:00,1.6691,1.6697,1.6691,1.6694,136300000.0
2006-11-09 19:11:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2006-11-09 19:13:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-11-09 19:14:00,1.6692,1.6692,1.669,1.6692,136300000.0
2006-11-09 19:15:00,1.6693,1.6696,1.6691,1.6692,136300000.0
2006-11-09 19:16:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-09 19:17:00,1.6689,1.6691,1.6688,1.6688,136300000.0
2006-11-09 19:18:00,1.669,1.6691,1.6688,1.6691,136300000.0
2006-11-09 19:20:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-09 19:21:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-11-09 19:22:00,1.669,1.6691,1.6688,1.6688,136300000.0
2006-11-09 19:23:00,1.6689,1.669,1.6688,1.669,136300000.0
2006-11-09 19:24:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-11-09 19:25:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-09 19:27:00,1.6692,1.6692,1.669,1.6692,136300000.0
2006-11-09 19:28:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-09 19:29:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-11-09 19:30:00,1.669,1.6692,1.6689,1.6689,136300000.0
2006-11-09 19:31:00,1.669,1.6691,1.6688,1.6691,136300000.0
2006-11-09 19:32:00,1.6693,1.6694,1.6691,1.6693,136300000.0
2006-11-09 19:33:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-11-09 19:34:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-09 19:35:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-09 19:37:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-09 19:38:00,1.6692,1.6694,1.6689,1.6694,136300000.0
2006-11-09 19:39:00,1.6691,1.6694,1.669,1.669,136300000.0
2006-11-09 19:40:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-11-09 19:41:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-11-09 19:42:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2006-11-09 19:43:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-09 19:44:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-09 19:45:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2006-11-09 19:46:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-09 19:47:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-09 19:48:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2006-11-09 19:49:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-11-09 19:50:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2006-11-09 19:51:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-11-09 19:52:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2006-11-09 19:53:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2006-11-09 19:54:00,1.6688,1.6689,1.6685,1.6687,136300000.0
2006-11-09 19:55:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2006-11-09 19:56:00,1.6684,1.6684,1.668,1.668,136300000.0
2006-11-09 19:59:00,1.6677,1.6682,1.6677,1.6681,136300000.0
2006-11-09 20:00:00,1.6682,1.6685,1.668,1.6683,136300000.0
2006-11-09 20:01:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-11-09 20:02:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2006-11-09 20:04:00,1.6682,1.6687,1.6682,1.6687,136300000.0
2006-11-09 20:05:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-11-09 20:06:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-11-09 20:07:00,1.6685,1.669,1.6685,1.6688,136300000.0
2006-11-09 20:08:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2006-11-09 20:09:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2006-11-09 20:10:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-09 20:11:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-11-09 20:12:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-09 20:13:00,1.6693,1.67,1.6691,1.6696,136300000.0
2006-11-09 20:14:00,1.6697,1.6699,1.6696,1.6696,136300000.0
2006-11-09 20:15:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2006-11-09 20:16:00,1.6695,1.6701,1.6694,1.6701,136300000.0
2006-11-09 20:18:00,1.6699,1.6702,1.6699,1.6701,136300000.0
2006-11-09 20:19:00,1.67,1.6704,1.6699,1.6704,136300000.0
2006-11-09 20:21:00,1.6703,1.6703,1.67,1.67,136300000.0
2006-11-09 20:22:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-11-09 20:23:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-11-09 20:25:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2006-11-09 20:26:00,1.6697,1.6701,1.6697,1.67,136300000.0
2006-11-09 20:27:00,1.6701,1.6701,1.6698,1.67,136300000.0
2006-11-09 20:28:00,1.6698,1.67,1.6698,1.6698,136300000.0
2006-11-09 20:29:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-11-09 20:30:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-11-09 20:31:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-11-09 20:33:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-11-09 20:34:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-09 20:35:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-09 20:36:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-09 20:37:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-09 20:38:00,1.6696,1.6697,1.6692,1.6697,136300000.0
2006-11-09 20:39:00,1.6696,1.6698,1.6692,1.6694,136300000.0
2006-11-09 20:40:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2006-11-09 20:41:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-11-09 20:42:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-11-09 20:43:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-09 20:45:00,1.6694,1.67,1.6693,1.6699,136300000.0
2006-11-09 20:46:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-11-09 20:47:00,1.67,1.6703,1.6699,1.6701,136300000.0
2006-11-09 20:48:00,1.67,1.6707,1.6699,1.6703,136300000.0
2006-11-09 20:49:00,1.6704,1.6706,1.6701,1.6701,136300000.0
2006-11-09 20:50:00,1.67,1.6702,1.6699,1.6701,136300000.0
2006-11-09 20:51:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-11-09 20:52:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-11-09 20:53:00,1.6701,1.6701,1.6697,1.6701,136300000.0
2006-11-09 20:55:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2006-11-09 20:56:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-09 20:57:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-11-09 20:58:00,1.6694,1.6697,1.6693,1.6696,136300000.0
2006-11-09 20:59:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2006-11-09 21:00:00,1.6697,1.6699,1.6694,1.6694,136300000.0
2006-11-09 21:01:00,1.6695,1.6699,1.6695,1.6696,136300000.0
2006-11-09 21:02:00,1.6697,1.67,1.6697,1.67,136300000.0
2006-11-09 21:04:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-11-09 21:05:00,1.67,1.67,1.67,1.67,136300000.0
2006-11-09 21:08:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-11-09 21:09:00,1.6698,1.6701,1.6698,1.67,136300000.0
2006-11-09 21:10:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2006-11-09 21:11:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-11-09 21:12:00,1.6699,1.6702,1.6699,1.6701,136300000.0
2006-11-09 21:13:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-11-09 21:14:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-11-09 21:15:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-11-09 21:16:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-11-09 21:17:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-11-09 21:18:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-11-09 21:19:00,1.6701,1.6703,1.6701,1.6702,136300000.0
2006-11-09 21:20:00,1.6703,1.6705,1.6702,1.6704,136300000.0
2006-11-09 21:21:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-11-09 21:22:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-11-09 21:23:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-11-09 21:24:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2006-11-09 21:25:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-11-09 21:26:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-09 21:28:00,1.6697,1.6698,1.6695,1.6697,136300000.0
2006-11-09 21:29:00,1.6698,1.6698,1.6695,1.6697,136300000.0
2006-11-09 21:30:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-11-09 21:31:00,1.6696,1.6697,1.6693,1.6694,136300000.0
2006-11-09 21:32:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2006-11-09 21:33:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2006-11-09 21:34:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-09 21:35:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-09 21:36:00,1.6694,1.6694,1.669,1.6691,136300000.0
2006-11-09 21:37:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-11-09 21:38:00,1.6691,1.6693,1.669,1.6693,136300000.0
2006-11-09 21:39:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-11-09 21:40:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-11-09 21:41:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-09 21:42:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-09 21:43:00,1.6691,1.6692,1.6687,1.669,136300000.0
2006-11-09 21:44:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-09 21:45:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-09 21:46:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-11-09 21:47:00,1.6686,1.6688,1.6683,1.6683,136300000.0
2006-11-09 21:48:00,1.6682,1.6682,1.6679,1.6681,136300000.0
2006-11-09 21:49:00,1.6682,1.6682,1.668,1.6682,136300000.0
2006-11-09 21:50:00,1.668,1.668,1.668,1.668,136300000.0
2006-11-09 21:51:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-11-09 21:52:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-11-09 21:53:00,1.6679,1.6683,1.6679,1.668,136300000.0
2006-11-09 21:54:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-11-09 21:55:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-11-09 21:56:00,1.6679,1.6682,1.6679,1.668,136300000.0
2006-11-09 21:57:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-11-09 21:59:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-11-09 22:00:00,1.668,1.6682,1.668,1.668,136300000.0
2006-11-09 22:01:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-11-09 22:02:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2006-11-09 22:04:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2006-11-09 22:05:00,1.6682,1.6688,1.6682,1.6683,136300000.0
2006-11-09 22:06:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-11-09 22:07:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-09 22:08:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-09 22:09:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2006-11-09 22:10:00,1.6688,1.6688,1.6683,1.6685,136300000.0
2006-11-09 22:11:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2006-11-09 22:12:00,1.6685,1.6686,1.6683,1.6686,136300000.0
2006-11-09 22:13:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-11-09 22:14:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2006-11-09 22:15:00,1.6687,1.669,1.6687,1.6688,136300000.0
2006-11-09 22:16:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-09 22:17:00,1.6685,1.6689,1.6685,1.6686,136300000.0
2006-11-09 22:18:00,1.6689,1.6689,1.6685,1.6685,136300000.0
2006-11-09 22:19:00,1.6689,1.6689,1.6683,1.6685,136300000.0
2006-11-09 22:20:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-09 22:21:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2006-11-09 22:22:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-11-09 22:23:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-09 22:24:00,1.6686,1.6689,1.6683,1.6683,136300000.0
2006-11-09 22:26:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2006-11-09 22:27:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-11-09 22:28:00,1.6689,1.669,1.6688,1.6688,136300000.0
2006-11-09 22:29:00,1.669,1.669,1.6686,1.6686,136300000.0
2006-11-09 22:30:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2006-11-09 22:31:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2006-11-09 22:32:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-09 22:33:00,1.6688,1.6692,1.6686,1.6692,136300000.0
2006-11-09 22:34:00,1.6693,1.6696,1.6691,1.6693,136300000.0
2006-11-09 22:35:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-11-09 22:36:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-11-09 22:37:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-11-09 22:38:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2006-11-09 22:39:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2006-11-09 22:40:00,1.6696,1.6701,1.6696,1.6699,136300000.0
2006-11-09 22:41:00,1.67,1.6704,1.6699,1.6701,136300000.0
2006-11-09 22:42:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2006-11-09 22:43:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-11-09 22:44:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-11-09 22:45:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-09 22:46:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2006-11-09 22:47:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-11-09 22:48:00,1.6696,1.6696,1.6692,1.6694,136300000.0
2006-11-09 22:49:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-11-09 22:51:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-11-09 22:52:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-11-09 22:53:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-09 22:54:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-09 22:55:00,1.6695,1.6703,1.6693,1.6703,136300000.0
2006-11-09 22:56:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2006-11-09 22:57:00,1.6703,1.6709,1.6703,1.6705,136300000.0
2006-11-09 22:58:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-11-09 22:59:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-11-09 23:00:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2006-11-09 23:01:00,1.6708,1.6709,1.6704,1.6707,136300000.0
2006-11-09 23:02:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2006-11-09 23:04:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-11-09 23:05:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2006-11-09 23:06:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-11-09 23:07:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-11-09 23:08:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-11-09 23:09:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-11-09 23:10:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-11-09 23:11:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2006-11-09 23:12:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2006-11-09 23:13:00,1.6707,1.6709,1.6706,1.6707,136300000.0
2006-11-09 23:14:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-11-09 23:15:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-11-09 23:16:00,1.6706,1.6706,1.669,1.669,136300000.0
2006-11-09 23:17:00,1.6696,1.6699,1.669,1.6696,136300000.0
2006-11-09 23:18:00,1.6694,1.6696,1.6693,1.6694,136300000.0
2006-11-09 23:19:00,1.6696,1.6698,1.6694,1.6697,136300000.0
2006-11-09 23:20:00,1.6696,1.6696,1.6688,1.6695,136300000.0
2006-11-09 23:21:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2006-11-09 23:22:00,1.6694,1.6695,1.6686,1.6688,136300000.0
2006-11-09 23:23:00,1.669,1.6691,1.6688,1.669,136300000.0
2006-11-09 23:24:00,1.6688,1.669,1.6685,1.6686,136300000.0
2006-11-09 23:25:00,1.6682,1.6684,1.6678,1.6683,136300000.0
2006-11-09 23:26:00,1.6685,1.6687,1.6676,1.6676,136300000.0
2006-11-09 23:27:00,1.6675,1.6678,1.6674,1.6675,136300000.0
2006-11-09 23:28:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-11-09 23:29:00,1.6677,1.6679,1.6676,1.6679,136300000.0
2006-11-09 23:30:00,1.668,1.6681,1.6673,1.6673,136300000.0
2006-11-09 23:31:00,1.6675,1.6677,1.6674,1.6675,136300000.0
2006-11-09 23:32:00,1.6677,1.668,1.6677,1.6678,136300000.0
2006-11-09 23:33:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-11-09 23:34:00,1.6677,1.668,1.6676,1.6677,136300000.0
2006-11-09 23:35:00,1.6676,1.6677,1.6674,1.6674,136300000.0
2006-11-09 23:36:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2006-11-09 23:37:00,1.6673,1.6679,1.6671,1.6676,136300000.0
2006-11-09 23:38:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-11-09 23:39:00,1.6675,1.6676,1.6673,1.6674,136300000.0
2006-11-09 23:40:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-11-09 23:41:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-11-09 23:42:00,1.6678,1.6678,1.6673,1.6674,136300000.0
2006-11-09 23:43:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-11-09 23:44:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-09 23:45:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-11-09 23:46:00,1.667,1.6671,1.6669,1.6671,136300000.0
2006-11-09 23:47:00,1.667,1.6675,1.667,1.6675,136300000.0
2006-11-09 23:48:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-11-09 23:49:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-09 23:50:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2006-11-09 23:51:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2006-11-09 23:52:00,1.6677,1.6679,1.6674,1.6675,136300000.0
2006-11-09 23:53:00,1.6676,1.6682,1.6676,1.6682,136300000.0
2006-11-09 23:55:00,1.668,1.6682,1.668,1.6682,136300000.0
2006-11-09 23:56:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-11-09 23:57:00,1.6676,1.6679,1.6675,1.6675,136300000.0
2006-11-09 23:59:00,1.6673,1.6676,1.6673,1.6675,136300000.0
2006-11-10 00:00:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-11-10 00:01:00,1.6673,1.6676,1.6672,1.6675,136300000.0
2006-11-10 00:02:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2006-11-10 00:03:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-11-10 00:04:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2006-11-10 00:05:00,1.6678,1.668,1.6677,1.6677,136300000.0
2006-11-10 00:06:00,1.6678,1.6679,1.6676,1.6677,136300000.0
2006-11-10 00:07:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2006-11-10 00:08:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-11-10 00:09:00,1.6676,1.6677,1.6673,1.6675,136300000.0
2006-11-10 00:10:00,1.6676,1.6677,1.6673,1.6677,136300000.0
2006-11-10 00:12:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-11-10 00:14:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-10 00:15:00,1.6674,1.6676,1.6673,1.6676,136300000.0
2006-11-10 00:16:00,1.6675,1.6677,1.6674,1.6675,136300000.0
2006-11-10 00:17:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-10 00:18:00,1.6672,1.6673,1.667,1.6672,136300000.0
2006-11-10 00:19:00,1.667,1.6673,1.667,1.6673,136300000.0
2006-11-10 00:20:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-11-10 00:21:00,1.6671,1.6673,1.667,1.6672,136300000.0
2006-11-10 00:22:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-11-10 00:23:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-11-10 00:24:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-11-10 00:25:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-10 00:27:00,1.6672,1.6673,1.667,1.6673,136300000.0
2006-11-10 00:28:00,1.6671,1.6675,1.667,1.6675,136300000.0
2006-11-10 00:29:00,1.6676,1.6677,1.6674,1.6676,136300000.0
2006-11-10 00:30:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-11-10 00:31:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-10 00:32:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-10 00:33:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-10 00:35:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-11-10 00:36:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-11-10 00:37:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2006-11-10 00:38:00,1.6672,1.6673,1.667,1.667,136300000.0
2006-11-10 00:39:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-10 00:40:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-11-10 00:41:00,1.667,1.6671,1.667,1.667,136300000.0
2006-11-10 00:42:00,1.6668,1.6671,1.6667,1.6669,136300000.0
2006-11-10 00:43:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-11-10 00:44:00,1.6669,1.6671,1.6668,1.6669,136300000.0
2006-11-10 00:45:00,1.6671,1.6672,1.6669,1.6672,136300000.0
2006-11-10 00:47:00,1.667,1.6673,1.667,1.6673,136300000.0
2006-11-10 00:48:00,1.6671,1.6674,1.6671,1.6672,136300000.0
2006-11-10 00:49:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-11-10 00:50:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2006-11-10 00:51:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2006-11-10 00:52:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-11-10 00:53:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-11-10 00:54:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2006-11-10 00:55:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-11-10 00:56:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2006-11-10 00:57:00,1.6672,1.6673,1.667,1.6673,136300000.0
2006-11-10 00:58:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2006-11-10 00:59:00,1.6671,1.6675,1.667,1.667,136300000.0
2006-11-10 01:00:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-11-10 01:01:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-11-10 01:03:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-11-10 01:07:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-11-10 01:09:00,1.6674,1.6678,1.6674,1.6678,136300000.0
2006-11-10 01:10:00,1.6676,1.6678,1.6675,1.6676,136300000.0
2006-11-10 01:11:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-11-10 01:12:00,1.6675,1.6678,1.6675,1.6675,136300000.0
2006-11-10 01:13:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-11-10 01:14:00,1.6679,1.6683,1.6677,1.6682,136300000.0
2006-11-10 01:15:00,1.6683,1.6683,1.6677,1.6677,136300000.0
2006-11-10 01:16:00,1.6678,1.6679,1.6674,1.6679,136300000.0
2006-11-10 01:17:00,1.6677,1.6679,1.6673,1.6676,136300000.0
2006-11-10 01:18:00,1.6674,1.668,1.6674,1.6677,136300000.0
2006-11-10 01:19:00,1.6676,1.6677,1.6673,1.6676,136300000.0
2006-11-10 01:20:00,1.6678,1.6678,1.6676,1.6678,136300000.0
2006-11-10 01:21:00,1.6677,1.6681,1.6677,1.668,136300000.0
2006-11-10 01:22:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2006-11-10 01:23:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2006-11-10 01:25:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-11-10 01:26:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-11-10 01:27:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2006-11-10 01:28:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-11-10 01:29:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2006-11-10 01:30:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2006-11-10 01:31:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-11-10 01:32:00,1.6679,1.6681,1.6678,1.6678,136300000.0
2006-11-10 01:33:00,1.6679,1.6683,1.6675,1.6679,136300000.0
2006-11-10 01:34:00,1.668,1.6681,1.6679,1.6679,136300000.0
2006-11-10 01:35:00,1.668,1.6681,1.6678,1.6679,136300000.0
2006-11-10 01:36:00,1.6678,1.6679,1.6676,1.6678,136300000.0
2006-11-10 01:37:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-11-10 01:38:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-11-10 01:39:00,1.668,1.668,1.6678,1.668,136300000.0
2006-11-10 01:40:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2006-11-10 01:41:00,1.6679,1.668,1.6678,1.668,136300000.0
2006-11-10 01:42:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-11-10 01:43:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-11-10 01:44:00,1.668,1.668,1.668,1.668,136300000.0
2006-11-10 01:49:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2006-11-10 01:50:00,1.6681,1.6683,1.668,1.6681,136300000.0
2006-11-10 01:51:00,1.6683,1.6683,1.668,1.6683,136300000.0
2006-11-10 01:52:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2006-11-10 01:53:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2006-11-10 01:54:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2006-11-10 01:55:00,1.6684,1.6686,1.6682,1.6682,136300000.0
2006-11-10 01:56:00,1.6684,1.6685,1.6681,1.6682,136300000.0
2006-11-10 01:58:00,1.6683,1.6683,1.6679,1.6682,136300000.0
2006-11-10 01:59:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-11-10 02:00:00,1.6683,1.6685,1.6682,1.6683,136300000.0
2006-11-10 02:01:00,1.6685,1.6685,1.6681,1.6681,136300000.0
2006-11-10 02:02:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2006-11-10 02:03:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-11-10 02:04:00,1.6681,1.6683,1.6679,1.6681,136300000.0
2006-11-10 02:05:00,1.6683,1.6686,1.6681,1.6686,136300000.0
2006-11-10 02:06:00,1.6684,1.6689,1.6684,1.6688,136300000.0
2006-11-10 02:07:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-10 02:08:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2006-11-10 02:09:00,1.6687,1.669,1.6686,1.6688,136300000.0
2006-11-10 02:10:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-11-10 02:11:00,1.6686,1.669,1.6686,1.6688,136300000.0
2006-11-10 02:12:00,1.669,1.6691,1.6685,1.6686,136300000.0
2006-11-10 02:13:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-10 02:14:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2006-11-10 02:15:00,1.6687,1.6691,1.6686,1.6688,136300000.0
2006-11-10 02:16:00,1.6692,1.6693,1.6688,1.6689,136300000.0
2006-11-10 02:17:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-10 02:18:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2006-11-10 02:19:00,1.6689,1.6696,1.6689,1.6696,136300000.0
2006-11-10 02:20:00,1.6695,1.6698,1.6694,1.6698,136300000.0
2006-11-10 02:21:00,1.6696,1.6696,1.6693,1.6696,136300000.0
2006-11-10 02:22:00,1.6693,1.6699,1.6691,1.6699,136300000.0
2006-11-10 02:23:00,1.6696,1.6696,1.6692,1.6695,136300000.0
2006-11-10 02:24:00,1.6697,1.6698,1.6695,1.6696,136300000.0
2006-11-10 02:25:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-10 02:26:00,1.6698,1.6698,1.6693,1.6698,136300000.0
2006-11-10 02:27:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2006-11-10 02:28:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-11-10 02:29:00,1.6694,1.6697,1.6694,1.6695,136300000.0
2006-11-10 02:30:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-11-10 02:31:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-10 02:32:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-11-10 02:33:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-10 02:34:00,1.6698,1.6703,1.6697,1.6702,136300000.0
2006-11-10 02:35:00,1.67,1.6709,1.67,1.6709,136300000.0
2006-11-10 02:36:00,1.671,1.6712,1.6703,1.6707,136300000.0
2006-11-10 02:37:00,1.6705,1.6712,1.6703,1.6707,136300000.0
2006-11-10 02:38:00,1.6704,1.6708,1.67,1.6702,136300000.0
2006-11-10 02:39:00,1.6701,1.6708,1.6701,1.6703,136300000.0
2006-11-10 02:40:00,1.6705,1.6708,1.6702,1.6704,136300000.0
2006-11-10 02:41:00,1.6705,1.6708,1.6703,1.6707,136300000.0
2006-11-10 02:42:00,1.6709,1.6717,1.6709,1.6716,136300000.0
2006-11-10 02:43:00,1.6715,1.672,1.6715,1.6718,136300000.0
2006-11-10 02:44:00,1.6717,1.6719,1.6715,1.6717,136300000.0
2006-11-10 02:45:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-11-10 02:46:00,1.672,1.6721,1.6717,1.6721,136300000.0
2006-11-10 02:47:00,1.6722,1.6722,1.6715,1.6715,136300000.0
2006-11-10 02:48:00,1.6717,1.6719,1.6715,1.6718,136300000.0
2006-11-10 02:49:00,1.6717,1.672,1.6717,1.6719,136300000.0
2006-11-10 02:50:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-11-10 02:51:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-11-10 02:52:00,1.6719,1.6721,1.6717,1.6719,136300000.0
2006-11-10 02:53:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-11-10 02:54:00,1.6715,1.6717,1.6712,1.6717,136300000.0
2006-11-10 02:55:00,1.6715,1.6718,1.6711,1.6711,136300000.0
2006-11-10 02:56:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-11-10 02:57:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-11-10 02:59:00,1.6712,1.6716,1.6709,1.6714,136300000.0
2006-11-10 03:00:00,1.6715,1.6716,1.671,1.6713,136300000.0
2006-11-10 03:01:00,1.6715,1.6723,1.6715,1.6719,136300000.0
2006-11-10 03:02:00,1.6717,1.6724,1.6717,1.6721,136300000.0
2006-11-10 03:03:00,1.6722,1.6726,1.672,1.6722,136300000.0
2006-11-10 03:04:00,1.6723,1.6725,1.6717,1.6722,136300000.0
2006-11-10 03:05:00,1.6724,1.6725,1.672,1.672,136300000.0
2006-11-10 03:06:00,1.6719,1.6726,1.6718,1.6724,136300000.0
2006-11-10 03:07:00,1.6722,1.6726,1.6721,1.6721,136300000.0
2006-11-10 03:08:00,1.6719,1.6726,1.6718,1.6725,136300000.0
2006-11-10 03:09:00,1.6723,1.6726,1.6718,1.672,136300000.0
2006-11-10 03:10:00,1.6721,1.6721,1.6712,1.6712,136300000.0
2006-11-10 03:11:00,1.6711,1.6714,1.6707,1.6713,136300000.0
2006-11-10 03:12:00,1.6711,1.6719,1.6711,1.6714,136300000.0
2006-11-10 03:13:00,1.6713,1.6714,1.671,1.6713,136300000.0
2006-11-10 03:14:00,1.6712,1.6716,1.6711,1.6713,136300000.0
2006-11-10 03:15:00,1.6714,1.6714,1.6711,1.6713,136300000.0
2006-11-10 03:16:00,1.6711,1.6713,1.6708,1.6713,136300000.0
2006-11-10 03:17:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2006-11-10 03:18:00,1.6714,1.6719,1.6714,1.6719,136300000.0
2006-11-10 03:19:00,1.672,1.672,1.6716,1.6718,136300000.0
2006-11-10 03:20:00,1.6716,1.6719,1.6714,1.6719,136300000.0
2006-11-10 03:21:00,1.6718,1.6727,1.6718,1.6724,136300000.0
2006-11-10 03:22:00,1.6723,1.6735,1.6723,1.6734,136300000.0
2006-11-10 03:23:00,1.6732,1.6732,1.6728,1.6729,136300000.0
2006-11-10 03:24:00,1.6728,1.673,1.6727,1.673,136300000.0
2006-11-10 03:25:00,1.6728,1.6734,1.6728,1.6734,136300000.0
2006-11-10 03:26:00,1.6732,1.6736,1.6732,1.6734,136300000.0
2006-11-10 03:27:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-11-10 03:29:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-11-10 03:30:00,1.6733,1.6736,1.6729,1.6732,136300000.0
2006-11-10 03:31:00,1.6733,1.6733,1.6729,1.673,136300000.0
2006-11-10 03:32:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-11-10 03:33:00,1.673,1.673,1.673,1.673,136300000.0
2006-11-10 03:34:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-11-10 03:35:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2006-11-10 03:36:00,1.6732,1.6736,1.6731,1.6733,136300000.0
2006-11-10 03:37:00,1.6734,1.6735,1.6732,1.6733,136300000.0
2006-11-10 03:38:00,1.6734,1.6736,1.6733,1.6733,136300000.0
2006-11-10 03:39:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-11-10 03:40:00,1.6728,1.6732,1.6728,1.673,136300000.0
2006-11-10 03:41:00,1.6729,1.6734,1.6729,1.6733,136300000.0
2006-11-10 03:42:00,1.6734,1.6737,1.6733,1.6733,136300000.0
2006-11-10 03:43:00,1.6732,1.6733,1.6729,1.6729,136300000.0
2006-11-10 03:44:00,1.6727,1.6732,1.6727,1.6729,136300000.0
2006-11-10 03:45:00,1.6727,1.6729,1.6725,1.6725,136300000.0
2006-11-10 03:46:00,1.6726,1.6728,1.6723,1.6723,136300000.0
2006-11-10 03:47:00,1.6724,1.6724,1.6721,1.6723,136300000.0
2006-11-10 03:48:00,1.6725,1.6725,1.6721,1.6723,136300000.0
2006-11-10 03:49:00,1.6721,1.6725,1.672,1.6724,136300000.0
2006-11-10 03:50:00,1.6725,1.673,1.6724,1.6727,136300000.0
2006-11-10 03:51:00,1.6729,1.6733,1.6724,1.6726,136300000.0
2006-11-10 03:52:00,1.6728,1.673,1.6727,1.6729,136300000.0
2006-11-10 03:53:00,1.6727,1.6733,1.6727,1.6732,136300000.0
2006-11-10 03:54:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-11-10 03:55:00,1.6731,1.6735,1.6729,1.673,136300000.0
2006-11-10 03:56:00,1.6729,1.673,1.6728,1.6728,136300000.0
2006-11-10 03:57:00,1.673,1.6733,1.6729,1.6733,136300000.0
2006-11-10 03:58:00,1.6731,1.6735,1.673,1.673,136300000.0
2006-11-10 03:59:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2006-11-10 04:00:00,1.6735,1.6736,1.6729,1.673,136300000.0
2006-11-10 04:01:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-11-10 04:02:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2006-11-10 04:03:00,1.6734,1.6739,1.6734,1.6737,136300000.0
2006-11-10 04:04:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-11-10 04:05:00,1.6733,1.6736,1.6731,1.6733,136300000.0
2006-11-10 04:06:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-11-10 04:07:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-11-10 04:08:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-11-10 04:09:00,1.6732,1.6732,1.6727,1.6727,136300000.0
2006-11-10 04:10:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-11-10 04:11:00,1.6729,1.6731,1.6727,1.6731,136300000.0
2006-11-10 04:12:00,1.6733,1.6735,1.6731,1.6733,136300000.0
2006-11-10 04:13:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-11-10 04:14:00,1.6731,1.6732,1.6727,1.6727,136300000.0
2006-11-10 04:15:00,1.6726,1.673,1.6726,1.6729,136300000.0
2006-11-10 04:16:00,1.6731,1.6732,1.6729,1.6731,136300000.0
2006-11-10 04:17:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-11-10 04:18:00,1.6733,1.6733,1.6729,1.6731,136300000.0
2006-11-10 04:19:00,1.673,1.6732,1.6727,1.6727,136300000.0
2006-11-10 04:20:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-11-10 04:21:00,1.6727,1.6729,1.6725,1.6727,136300000.0
2006-11-10 04:22:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-11-10 04:23:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2006-11-10 04:24:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-11-10 04:26:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-11-10 04:27:00,1.6729,1.673,1.6724,1.6725,136300000.0
2006-11-10 04:28:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-11-10 04:30:00,1.673,1.673,1.673,1.673,136300000.0
2006-11-10 04:31:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2006-11-10 04:32:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-11-10 04:34:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-11-10 04:35:00,1.6727,1.6729,1.6726,1.6727,136300000.0
2006-11-10 04:36:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-11-10 04:37:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-10 04:38:00,1.6727,1.6729,1.6726,1.6727,136300000.0
2006-11-10 04:39:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2006-11-10 04:40:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-11-10 04:41:00,1.6725,1.6726,1.6721,1.6726,136300000.0
2006-11-10 04:42:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-11-10 04:43:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2006-11-10 04:44:00,1.6724,1.6724,1.6717,1.6718,136300000.0
2006-11-10 04:45:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-11-10 04:46:00,1.6719,1.672,1.6717,1.6717,136300000.0
2006-11-10 04:47:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-11-10 04:48:00,1.6714,1.6719,1.6714,1.6719,136300000.0
2006-11-10 04:49:00,1.6717,1.6724,1.6717,1.6723,136300000.0
2006-11-10 04:50:00,1.6721,1.6723,1.6718,1.672,136300000.0
2006-11-10 04:51:00,1.6721,1.6724,1.672,1.6721,136300000.0
2006-11-10 04:52:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-11-10 04:53:00,1.6723,1.6723,1.6719,1.6723,136300000.0
2006-11-10 04:54:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-11-10 04:55:00,1.672,1.6727,1.6718,1.6725,136300000.0
2006-11-10 04:56:00,1.6723,1.6724,1.6718,1.6721,136300000.0
2006-11-10 04:57:00,1.6722,1.6723,1.6719,1.672,136300000.0
2006-11-10 04:58:00,1.6723,1.6723,1.6719,1.672,136300000.0
2006-11-10 04:59:00,1.6722,1.6723,1.672,1.6721,136300000.0
2006-11-10 05:00:00,1.6719,1.6721,1.6718,1.6721,136300000.0
2006-11-10 05:01:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2006-11-10 05:02:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-11-10 05:03:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-11-10 05:04:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-11-10 05:05:00,1.6722,1.6722,1.6717,1.6719,136300000.0
2006-11-10 05:06:00,1.672,1.672,1.672,1.672,136300000.0
2006-11-10 05:07:00,1.6718,1.672,1.6717,1.6718,136300000.0
2006-11-10 05:08:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-11-10 05:09:00,1.6719,1.672,1.6715,1.6715,136300000.0
2006-11-10 05:10:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-11-10 05:11:00,1.6718,1.6722,1.6718,1.6722,136300000.0
2006-11-10 05:12:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-11-10 05:13:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-11-10 05:14:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-11-10 05:15:00,1.672,1.6726,1.672,1.6725,136300000.0
2006-11-10 05:16:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-11-10 05:17:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-11-10 05:18:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2006-11-10 05:19:00,1.6728,1.673,1.6726,1.6728,136300000.0
2006-11-10 05:20:00,1.673,1.6735,1.673,1.6733,136300000.0
2006-11-10 05:21:00,1.6734,1.6734,1.6731,1.6734,136300000.0
2006-11-10 05:22:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-11-10 05:23:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-11-10 05:24:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2006-11-10 05:25:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2006-11-10 05:26:00,1.6736,1.674,1.6736,1.674,136300000.0
2006-11-10 05:27:00,1.6739,1.674,1.6737,1.674,136300000.0
2006-11-10 05:28:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-11-10 05:29:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-11-10 05:31:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2006-11-10 05:33:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-11-10 05:34:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-11-10 05:35:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-11-10 05:36:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-11-10 05:38:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-11-10 05:39:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-11-10 05:40:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-11-10 05:41:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-11-10 05:42:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-11-10 05:43:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-11-10 05:44:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2006-11-10 05:45:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-11-10 05:46:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-11-10 05:47:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-11-10 05:49:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-11-10 05:50:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2006-11-10 05:51:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-11-10 05:52:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-11-10 05:53:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-11-10 05:54:00,1.674,1.674,1.6738,1.674,136300000.0
2006-11-10 05:55:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-11-10 05:56:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-11-10 05:57:00,1.6737,1.6739,1.6736,1.6736,136300000.0
2006-11-10 05:58:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-11-10 05:59:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-11-10 06:00:00,1.6741,1.6741,1.6737,1.6739,136300000.0
2006-11-10 06:01:00,1.6737,1.6738,1.6732,1.6733,136300000.0
2006-11-10 06:02:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2006-11-10 06:03:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2006-11-10 06:04:00,1.6735,1.674,1.6734,1.6737,136300000.0
2006-11-10 06:05:00,1.6739,1.6741,1.6737,1.674,136300000.0
2006-11-10 06:06:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2006-11-10 06:07:00,1.6744,1.6747,1.6744,1.6744,136300000.0
2006-11-10 06:08:00,1.6745,1.6745,1.6741,1.6742,136300000.0
2006-11-10 06:09:00,1.6744,1.6745,1.674,1.6744,136300000.0
2006-11-10 06:10:00,1.6743,1.6744,1.674,1.674,136300000.0
2006-11-10 06:11:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-11-10 06:12:00,1.6744,1.6747,1.6744,1.6745,136300000.0
2006-11-10 06:13:00,1.6747,1.6751,1.6747,1.6749,136300000.0
2006-11-10 06:14:00,1.6748,1.6748,1.6744,1.6745,136300000.0
2006-11-10 06:15:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-11-10 06:16:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2006-11-10 06:17:00,1.6747,1.6748,1.6746,1.6747,136300000.0
2006-11-10 06:18:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2006-11-10 06:19:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-11-10 06:20:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-11-10 06:21:00,1.6748,1.6749,1.6746,1.6749,136300000.0
2006-11-10 06:22:00,1.6748,1.6753,1.6748,1.6751,136300000.0
2006-11-10 06:23:00,1.6757,1.676,1.6755,1.6755,136300000.0
2006-11-10 06:24:00,1.6756,1.6756,1.6751,1.6754,136300000.0
2006-11-10 06:25:00,1.6758,1.676,1.6757,1.6759,136300000.0
2006-11-10 06:26:00,1.676,1.677,1.6756,1.6769,136300000.0
2006-11-10 06:27:00,1.6767,1.6767,1.676,1.6764,136300000.0
2006-11-10 06:28:00,1.6762,1.6764,1.6759,1.6762,136300000.0
2006-11-10 06:29:00,1.676,1.6763,1.6759,1.6763,136300000.0
2006-11-10 06:30:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2006-11-10 06:31:00,1.6762,1.6762,1.6756,1.6759,136300000.0
2006-11-10 06:32:00,1.676,1.6763,1.6757,1.6757,136300000.0
2006-11-10 06:33:00,1.6758,1.6766,1.6758,1.676,136300000.0
2006-11-10 06:34:00,1.6761,1.6764,1.6759,1.6762,136300000.0
2006-11-10 06:35:00,1.6761,1.6764,1.6759,1.676,136300000.0
2006-11-10 06:36:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2006-11-10 06:37:00,1.676,1.677,1.676,1.6766,136300000.0
2006-11-10 06:38:00,1.6767,1.6771,1.6766,1.6769,136300000.0
2006-11-10 06:39:00,1.6771,1.6771,1.6762,1.6764,136300000.0
2006-11-10 06:40:00,1.6767,1.6767,1.6762,1.6763,136300000.0
2006-11-10 06:41:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-11-10 06:42:00,1.6762,1.6762,1.6757,1.6758,136300000.0
2006-11-10 06:43:00,1.6759,1.6759,1.6753,1.6753,136300000.0
2006-11-10 06:44:00,1.6752,1.6753,1.6747,1.6751,136300000.0
2006-11-10 06:45:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-11-10 06:46:00,1.675,1.6751,1.6747,1.6748,136300000.0
2006-11-10 06:47:00,1.6749,1.6753,1.6749,1.6753,136300000.0
2006-11-10 06:48:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2006-11-10 06:49:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-10 06:50:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-11-10 06:51:00,1.6753,1.6758,1.6753,1.6758,136300000.0
2006-11-10 06:52:00,1.676,1.676,1.6757,1.676,136300000.0
2006-11-10 06:53:00,1.6759,1.6761,1.6754,1.6754,136300000.0
2006-11-10 06:54:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2006-11-10 06:55:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-11-10 06:56:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2006-11-10 06:57:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-11-10 06:58:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-11-10 06:59:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2006-11-10 07:00:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2006-11-10 07:01:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2006-11-10 07:02:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-11-10 07:03:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-11-10 07:04:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-11-10 07:05:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-11-10 07:07:00,1.6755,1.6755,1.6746,1.6746,136300000.0
2006-11-10 07:08:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-11-10 07:09:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-10 07:10:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-11-10 07:11:00,1.6744,1.6744,1.6739,1.6741,136300000.0
2006-11-10 07:12:00,1.6742,1.6744,1.6741,1.6742,136300000.0
2006-11-10 07:13:00,1.674,1.6742,1.6739,1.6741,136300000.0
2006-11-10 07:14:00,1.6742,1.6744,1.6739,1.6739,136300000.0
2006-11-10 07:15:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-11-10 07:16:00,1.674,1.674,1.674,1.674,136300000.0
2006-11-10 07:17:00,1.6741,1.6743,1.6739,1.6743,136300000.0
2006-11-10 07:18:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-11-10 07:19:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-11-10 07:20:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-11-10 07:21:00,1.674,1.6745,1.6739,1.6745,136300000.0
2006-11-10 07:22:00,1.6746,1.6748,1.674,1.674,136300000.0
2006-11-10 07:23:00,1.6741,1.6742,1.6739,1.6742,136300000.0
2006-11-10 07:24:00,1.674,1.6742,1.6739,1.6742,136300000.0
2006-11-10 07:25:00,1.674,1.6742,1.674,1.674,136300000.0
2006-11-10 07:26:00,1.6742,1.6744,1.674,1.6743,136300000.0
2006-11-10 07:27:00,1.6745,1.6746,1.6742,1.6742,136300000.0
2006-11-10 07:28:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-11-10 07:29:00,1.6741,1.6743,1.6738,1.6743,136300000.0
2006-11-10 07:30:00,1.6744,1.6747,1.6742,1.6747,136300000.0
2006-11-10 07:31:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-11-10 07:32:00,1.6748,1.6748,1.6743,1.6744,136300000.0
2006-11-10 07:33:00,1.6743,1.675,1.6743,1.6747,136300000.0
2006-11-10 07:35:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-11-10 07:36:00,1.6747,1.675,1.6747,1.6748,136300000.0
2006-11-10 07:37:00,1.6747,1.675,1.6744,1.675,136300000.0
2006-11-10 07:38:00,1.6747,1.675,1.6743,1.6745,136300000.0
2006-11-10 07:39:00,1.6744,1.6746,1.6743,1.6744,136300000.0
2006-11-10 07:40:00,1.6746,1.6747,1.6744,1.6747,136300000.0
2006-11-10 07:41:00,1.6746,1.6747,1.6743,1.6746,136300000.0
2006-11-10 07:42:00,1.6744,1.6746,1.6743,1.6743,136300000.0
2006-11-10 07:43:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2006-11-10 07:44:00,1.6744,1.675,1.6744,1.675,136300000.0
2006-11-10 07:45:00,1.6752,1.6752,1.6749,1.6752,136300000.0
2006-11-10 07:46:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-10 07:47:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-11-10 07:48:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-11-10 07:49:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-11-10 07:50:00,1.6749,1.6752,1.6749,1.6751,136300000.0
2006-11-10 07:51:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-11-10 07:52:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-11-10 07:53:00,1.675,1.6753,1.6749,1.6753,136300000.0
2006-11-10 07:54:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-11-10 07:56:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-11-10 07:57:00,1.6751,1.6756,1.6751,1.6754,136300000.0
2006-11-10 07:58:00,1.6755,1.676,1.6754,1.6755,136300000.0
2006-11-10 07:59:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-11-10 08:00:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2006-11-10 08:01:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2006-11-10 08:02:00,1.6751,1.6757,1.6751,1.6757,136300000.0
2006-11-10 08:03:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-11-10 08:04:00,1.6754,1.6757,1.6754,1.6754,136300000.0
2006-11-10 08:05:00,1.6753,1.6756,1.6751,1.6756,136300000.0
2006-11-10 08:06:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2006-11-10 08:07:00,1.6753,1.6756,1.675,1.675,136300000.0
2006-11-10 08:08:00,1.6749,1.675,1.6747,1.6748,136300000.0
2006-11-10 08:09:00,1.6747,1.6754,1.6745,1.6752,136300000.0
2006-11-10 08:10:00,1.6751,1.6756,1.675,1.6753,136300000.0
2006-11-10 08:11:00,1.6752,1.6755,1.675,1.6752,136300000.0
2006-11-10 08:12:00,1.6751,1.6752,1.6748,1.6752,136300000.0
2006-11-10 08:13:00,1.675,1.6754,1.675,1.6752,136300000.0
2006-11-10 08:14:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-11-10 08:15:00,1.6752,1.6754,1.675,1.6754,136300000.0
2006-11-10 08:16:00,1.6755,1.6755,1.6751,1.6753,136300000.0
2006-11-10 08:17:00,1.6752,1.6757,1.675,1.6753,136300000.0
2006-11-10 08:18:00,1.6747,1.6753,1.6747,1.6749,136300000.0
2006-11-10 08:19:00,1.6748,1.6749,1.6746,1.6748,136300000.0
2006-11-10 08:20:00,1.6744,1.6749,1.6743,1.6749,136300000.0
2006-11-10 08:21:00,1.6742,1.6742,1.6733,1.6736,136300000.0
2006-11-10 08:22:00,1.6739,1.674,1.673,1.673,136300000.0
2006-11-10 08:23:00,1.6731,1.6739,1.6731,1.6736,136300000.0
2006-11-10 08:24:00,1.6734,1.6739,1.6734,1.6738,136300000.0
2006-11-10 08:25:00,1.6736,1.6739,1.6735,1.6739,136300000.0
2006-11-10 08:26:00,1.6737,1.6743,1.6736,1.6741,136300000.0
2006-11-10 08:27:00,1.6739,1.6742,1.6737,1.6738,136300000.0
2006-11-10 08:28:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-11-10 08:29:00,1.674,1.6745,1.674,1.6743,136300000.0
2006-11-10 08:30:00,1.6746,1.6747,1.6742,1.6742,136300000.0
2006-11-10 08:31:00,1.6744,1.6744,1.6741,1.6744,136300000.0
2006-11-10 08:32:00,1.6745,1.6748,1.6744,1.6746,136300000.0
2006-11-10 08:33:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-11-10 08:34:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-11-10 08:35:00,1.6742,1.6748,1.6742,1.6744,136300000.0
2006-11-10 08:36:00,1.6743,1.6748,1.6743,1.6746,136300000.0
2006-11-10 08:37:00,1.6745,1.675,1.6745,1.6748,136300000.0
2006-11-10 08:38:00,1.6747,1.6751,1.6745,1.6749,136300000.0
2006-11-10 08:39:00,1.6747,1.6749,1.6745,1.6748,136300000.0
2006-11-10 08:40:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-11-10 08:41:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-11-10 08:42:00,1.6745,1.6749,1.6735,1.6742,136300000.0
2006-11-10 08:43:00,1.6743,1.675,1.6739,1.6748,136300000.0
2006-11-10 08:44:00,1.6747,1.6748,1.6742,1.6747,136300000.0
2006-11-10 08:45:00,1.6746,1.6748,1.6744,1.6746,136300000.0
2006-11-10 08:46:00,1.6748,1.6748,1.674,1.6745,136300000.0
2006-11-10 08:47:00,1.6744,1.6751,1.6744,1.675,136300000.0
2006-11-10 08:48:00,1.6751,1.6751,1.6748,1.6751,136300000.0
2006-11-10 08:49:00,1.675,1.6754,1.6748,1.6754,136300000.0
2006-11-10 08:50:00,1.6755,1.6755,1.6751,1.6753,136300000.0
2006-11-10 08:51:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-10 08:52:00,1.6751,1.6759,1.675,1.6755,136300000.0
2006-11-10 08:53:00,1.6756,1.6761,1.6756,1.6758,136300000.0
2006-11-10 08:54:00,1.6757,1.6761,1.6753,1.6757,136300000.0
2006-11-10 08:55:00,1.6759,1.6763,1.6756,1.6758,136300000.0
2006-11-10 08:56:00,1.6759,1.6765,1.6759,1.6764,136300000.0
2006-11-10 08:57:00,1.6762,1.6766,1.6762,1.6763,136300000.0
2006-11-10 08:58:00,1.6761,1.6772,1.676,1.6767,136300000.0
2006-11-10 08:59:00,1.6764,1.6765,1.6759,1.6765,136300000.0
2006-11-10 09:00:00,1.6767,1.6767,1.6763,1.6765,136300000.0
2006-11-10 09:01:00,1.6764,1.6764,1.6758,1.676,136300000.0
2006-11-10 09:02:00,1.6761,1.6765,1.6759,1.6763,136300000.0
2006-11-10 09:03:00,1.6765,1.6767,1.6762,1.6764,136300000.0
2006-11-10 09:04:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-11-10 09:05:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2006-11-10 09:06:00,1.6762,1.6765,1.6758,1.6758,136300000.0
2006-11-10 09:07:00,1.6756,1.6761,1.6756,1.6758,136300000.0
2006-11-10 09:08:00,1.676,1.6762,1.6758,1.6758,136300000.0
2006-11-10 09:09:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-11-10 09:10:00,1.6758,1.6763,1.6756,1.6763,136300000.0
2006-11-10 09:11:00,1.6761,1.6764,1.676,1.6763,136300000.0
2006-11-10 09:12:00,1.6764,1.6767,1.6763,1.6764,136300000.0
2006-11-10 09:13:00,1.6763,1.6763,1.676,1.6761,136300000.0
2006-11-10 09:14:00,1.6763,1.6763,1.6761,1.6763,136300000.0
2006-11-10 09:15:00,1.6759,1.6759,1.6752,1.6754,136300000.0
2006-11-10 09:16:00,1.6753,1.6755,1.6751,1.6755,136300000.0
2006-11-10 09:18:00,1.6751,1.6754,1.6749,1.6749,136300000.0
2006-11-10 09:19:00,1.6746,1.675,1.6746,1.6747,136300000.0
2006-11-10 09:20:00,1.6748,1.6749,1.6745,1.6745,136300000.0
2006-11-10 09:21:00,1.6746,1.6748,1.6745,1.6747,136300000.0
2006-11-10 09:22:00,1.6749,1.6751,1.6747,1.6749,136300000.0
2006-11-10 09:23:00,1.675,1.6752,1.6749,1.6749,136300000.0
2006-11-10 09:24:00,1.6748,1.675,1.6747,1.6748,136300000.0
2006-11-10 09:25:00,1.6749,1.6751,1.6747,1.6749,136300000.0
2006-11-10 09:26:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-11-10 09:27:00,1.6752,1.6754,1.6749,1.6753,136300000.0
2006-11-10 09:28:00,1.6754,1.6754,1.6751,1.6754,136300000.0
2006-11-10 09:29:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2006-11-10 09:30:00,1.6752,1.6757,1.6751,1.6754,136300000.0
2006-11-10 09:31:00,1.6755,1.6757,1.6748,1.6748,136300000.0
2006-11-10 09:32:00,1.6749,1.6749,1.6744,1.6748,136300000.0
2006-11-10 09:33:00,1.6747,1.675,1.6746,1.6748,136300000.0
2006-11-10 09:34:00,1.6747,1.6752,1.6746,1.6746,136300000.0
2006-11-10 09:35:00,1.6748,1.6748,1.6745,1.6747,136300000.0
2006-11-10 09:36:00,1.6749,1.6749,1.6743,1.6747,136300000.0
2006-11-10 09:37:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-11-10 09:38:00,1.6747,1.6748,1.6744,1.6746,136300000.0
2006-11-10 09:39:00,1.6747,1.6749,1.6744,1.6747,136300000.0
2006-11-10 09:40:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-11-10 09:41:00,1.6749,1.6752,1.6747,1.6748,136300000.0
2006-11-10 09:42:00,1.675,1.675,1.6748,1.675,136300000.0
2006-11-10 09:43:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-11-10 09:44:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2006-11-10 09:45:00,1.6754,1.6757,1.6752,1.6755,136300000.0
2006-11-10 09:46:00,1.6752,1.6756,1.6752,1.6755,136300000.0
2006-11-10 09:47:00,1.6753,1.6754,1.675,1.6754,136300000.0
2006-11-10 09:48:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-11-10 09:50:00,1.6754,1.6755,1.6752,1.6754,136300000.0
2006-11-10 09:51:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-11-10 09:52:00,1.6753,1.6756,1.6751,1.6751,136300000.0
2006-11-10 09:53:00,1.6752,1.6753,1.6749,1.675,136300000.0
2006-11-10 09:54:00,1.6751,1.6753,1.6748,1.6751,136300000.0
2006-11-10 09:55:00,1.6753,1.6754,1.6748,1.6748,136300000.0
2006-11-10 09:56:00,1.6749,1.6752,1.6748,1.675,136300000.0
2006-11-10 09:57:00,1.6752,1.6752,1.6746,1.6749,136300000.0
2006-11-10 09:58:00,1.675,1.675,1.6744,1.6747,136300000.0
2006-11-10 09:59:00,1.6746,1.6748,1.6744,1.6746,136300000.0
2006-11-10 10:00:00,1.6747,1.6749,1.6746,1.6749,136300000.0
2006-11-10 10:01:00,1.6748,1.6751,1.6745,1.6747,136300000.0
2006-11-10 10:02:00,1.6746,1.6748,1.6745,1.6747,136300000.0
2006-11-10 10:03:00,1.6748,1.6748,1.6743,1.6747,136300000.0
2006-11-10 10:04:00,1.6746,1.6747,1.6743,1.6745,136300000.0
2006-11-10 10:05:00,1.6744,1.6755,1.6744,1.6749,136300000.0
2006-11-10 10:06:00,1.6747,1.6749,1.6744,1.6746,136300000.0
2006-11-10 10:07:00,1.6748,1.6753,1.6747,1.6747,136300000.0
2006-11-10 10:08:00,1.6749,1.6752,1.6747,1.6752,136300000.0
2006-11-10 10:09:00,1.6753,1.6754,1.6749,1.6752,136300000.0
2006-11-10 10:10:00,1.6751,1.6754,1.675,1.6752,136300000.0
2006-11-10 10:11:00,1.6751,1.6755,1.6751,1.6754,136300000.0
2006-11-10 10:12:00,1.6755,1.6757,1.675,1.675,136300000.0
2006-11-10 10:13:00,1.6751,1.6755,1.675,1.6755,136300000.0
2006-11-10 10:14:00,1.6753,1.6756,1.6751,1.6753,136300000.0
2006-11-10 10:15:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-10 10:16:00,1.6753,1.6756,1.6751,1.6752,136300000.0
2006-11-10 10:17:00,1.6754,1.6754,1.6746,1.6748,136300000.0
2006-11-10 10:18:00,1.6746,1.6751,1.6743,1.6746,136300000.0
2006-11-10 10:19:00,1.6747,1.6757,1.6747,1.6754,136300000.0
2006-11-10 10:20:00,1.6756,1.676,1.6754,1.6759,136300000.0
2006-11-10 10:21:00,1.6761,1.6761,1.6755,1.6758,136300000.0
2006-11-10 10:22:00,1.6757,1.6757,1.6748,1.6753,136300000.0
2006-11-10 10:23:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2006-11-10 10:24:00,1.6752,1.6754,1.6751,1.6752,136300000.0
2006-11-10 10:25:00,1.6753,1.6759,1.6753,1.6759,136300000.0
2006-11-10 10:26:00,1.6758,1.6762,1.6758,1.676,136300000.0
2006-11-10 10:27:00,1.6759,1.6763,1.6759,1.6761,136300000.0
2006-11-10 10:28:00,1.6759,1.676,1.6757,1.6759,136300000.0
2006-11-10 10:29:00,1.6757,1.6758,1.6754,1.6755,136300000.0
2006-11-10 10:30:00,1.6756,1.6757,1.6751,1.6754,136300000.0
2006-11-10 10:31:00,1.6753,1.6753,1.6748,1.6751,136300000.0
2006-11-10 10:32:00,1.6753,1.6755,1.6751,1.6753,136300000.0
2006-11-10 10:33:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-11-10 10:34:00,1.6752,1.6752,1.6747,1.675,136300000.0
2006-11-10 10:35:00,1.6751,1.6753,1.6749,1.6752,136300000.0
2006-11-10 10:36:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2006-11-10 10:37:00,1.6752,1.6753,1.675,1.6753,136300000.0
2006-11-10 10:38:00,1.6752,1.6753,1.675,1.6753,136300000.0
2006-11-10 10:39:00,1.6752,1.6755,1.675,1.675,136300000.0
2006-11-10 10:40:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2006-11-10 10:41:00,1.6753,1.6755,1.675,1.6751,136300000.0
2006-11-10 10:42:00,1.675,1.6752,1.675,1.675,136300000.0
2006-11-10 10:43:00,1.6749,1.6753,1.6749,1.6753,136300000.0
2006-11-10 10:44:00,1.6752,1.6752,1.6747,1.6747,136300000.0
2006-11-10 10:45:00,1.6746,1.6749,1.6744,1.6746,136300000.0
2006-11-10 10:46:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-10 10:47:00,1.6743,1.6744,1.674,1.6744,136300000.0
2006-11-10 10:48:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-10 10:49:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2006-11-10 10:50:00,1.6747,1.6751,1.6747,1.6751,136300000.0
2006-11-10 10:51:00,1.675,1.675,1.6749,1.675,136300000.0
2006-11-10 10:52:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-11-10 10:53:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-11-10 10:54:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2006-11-10 10:55:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-11-10 10:56:00,1.675,1.6753,1.675,1.6752,136300000.0
2006-11-10 10:57:00,1.6753,1.6755,1.6752,1.6754,136300000.0
2006-11-10 10:58:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-11-10 10:59:00,1.6755,1.6758,1.6755,1.6756,136300000.0
2006-11-10 11:00:00,1.6755,1.6758,1.6754,1.6758,136300000.0
2006-11-10 11:01:00,1.6756,1.6758,1.6755,1.6755,136300000.0
2006-11-10 11:02:00,1.6756,1.6758,1.6755,1.6755,136300000.0
2006-11-10 11:03:00,1.6753,1.6754,1.675,1.6751,136300000.0
2006-11-10 11:04:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-10 11:05:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2006-11-10 11:06:00,1.675,1.6753,1.6748,1.6751,136300000.0
2006-11-10 11:07:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2006-11-10 11:08:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-11-10 11:09:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-10 11:10:00,1.6755,1.6755,1.6751,1.6755,136300000.0
2006-11-10 11:11:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-10 11:12:00,1.6754,1.6755,1.6735,1.6735,136300000.0
2006-11-10 11:13:00,1.6738,1.6755,1.6738,1.6749,136300000.0
2006-11-10 11:14:00,1.6751,1.6754,1.6748,1.6754,136300000.0
2006-11-10 11:15:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2006-11-10 11:16:00,1.6754,1.6755,1.6751,1.6751,136300000.0
2006-11-10 11:17:00,1.675,1.6752,1.6748,1.6751,136300000.0
2006-11-10 11:18:00,1.6752,1.6752,1.6747,1.6748,136300000.0
2006-11-10 11:19:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-11-10 11:20:00,1.6747,1.675,1.6747,1.6748,136300000.0
2006-11-10 11:21:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-11-10 11:22:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2006-11-10 11:23:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-11-10 11:24:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-11-10 11:25:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2006-11-10 11:26:00,1.6747,1.6749,1.6745,1.6745,136300000.0
2006-11-10 11:27:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-11-10 11:28:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-11-10 11:29:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-10 11:30:00,1.6749,1.6754,1.6748,1.6751,136300000.0
2006-11-10 11:31:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-11-10 11:32:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2006-11-10 11:33:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2006-11-10 11:34:00,1.675,1.6752,1.675,1.675,136300000.0
2006-11-10 11:35:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-11-10 11:36:00,1.675,1.6753,1.6749,1.6753,136300000.0
2006-11-10 11:37:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-11-10 11:38:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-11-10 11:39:00,1.6754,1.6754,1.675,1.675,136300000.0
2006-11-10 11:40:00,1.6752,1.6757,1.6752,1.6756,136300000.0
2006-11-10 11:41:00,1.6755,1.6757,1.6753,1.6757,136300000.0
2006-11-10 11:42:00,1.6758,1.6758,1.6754,1.6755,136300000.0
2006-11-10 11:43:00,1.6757,1.6757,1.6752,1.6753,136300000.0
2006-11-10 11:44:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-11-10 11:45:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-11-10 11:46:00,1.6755,1.6757,1.6752,1.6755,136300000.0
2006-11-10 11:47:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-11-10 11:48:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-10 11:49:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2006-11-10 11:50:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-11-10 11:51:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-11-10 11:52:00,1.6751,1.6751,1.6747,1.675,136300000.0
2006-11-10 11:53:00,1.6749,1.675,1.6747,1.675,136300000.0
2006-11-10 11:54:00,1.6749,1.6752,1.6747,1.675,136300000.0
2006-11-10 11:55:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-11-10 11:56:00,1.6747,1.675,1.6747,1.6748,136300000.0
2006-11-10 11:57:00,1.6747,1.675,1.6747,1.6748,136300000.0
2006-11-10 11:58:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-11-10 11:59:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-11-10 12:00:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2006-11-10 12:01:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-11-10 12:02:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2006-11-10 12:03:00,1.6751,1.6753,1.675,1.675,136300000.0
2006-11-10 12:04:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-11-10 12:06:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-10 12:08:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-11-10 12:09:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-11-10 12:11:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-11-10 12:13:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-10 12:14:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-11-10 12:15:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-10 12:16:00,1.675,1.675,1.6748,1.675,136300000.0
2006-11-10 12:17:00,1.6748,1.675,1.6748,1.6748,136300000.0
2006-11-10 12:18:00,1.675,1.6751,1.6748,1.6749,136300000.0
2006-11-10 12:19:00,1.6748,1.6753,1.6748,1.6753,136300000.0
2006-11-10 12:20:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2006-11-10 12:21:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-11-10 12:22:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2006-11-10 12:23:00,1.6754,1.6754,1.675,1.6751,136300000.0
2006-11-10 12:24:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2006-11-10 12:26:00,1.6749,1.6752,1.6748,1.6748,136300000.0
2006-11-10 12:27:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-11-10 12:28:00,1.6751,1.6751,1.6746,1.675,136300000.0
2006-11-10 12:29:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-10 12:30:00,1.6753,1.6753,1.6749,1.6751,136300000.0
2006-11-10 12:31:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-11-10 12:32:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-11-10 12:33:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-11-10 12:34:00,1.675,1.6752,1.6749,1.675,136300000.0
2006-11-10 12:35:00,1.6751,1.6755,1.6751,1.6753,136300000.0
2006-11-10 12:36:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-11-10 12:37:00,1.6751,1.6756,1.6751,1.6754,136300000.0
2006-11-10 12:38:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-10 12:39:00,1.6757,1.6759,1.6755,1.6756,136300000.0
2006-11-10 12:40:00,1.6757,1.6757,1.6753,1.6756,136300000.0
2006-11-10 12:41:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-11-10 12:42:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-11-10 12:43:00,1.6755,1.6757,1.6753,1.6757,136300000.0
2006-11-10 12:44:00,1.6759,1.6759,1.6751,1.6752,136300000.0
2006-11-10 12:45:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2006-11-10 12:46:00,1.6752,1.6755,1.6751,1.6755,136300000.0
2006-11-10 12:47:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-11-10 12:48:00,1.6757,1.6759,1.6755,1.6759,136300000.0
2006-11-10 12:49:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-11-10 12:50:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-11-10 12:51:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-11-10 12:52:00,1.6759,1.6761,1.6757,1.6758,136300000.0
2006-11-10 12:53:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-11-10 12:54:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-11-10 12:55:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-11-10 12:56:00,1.6758,1.6761,1.6758,1.6758,136300000.0
2006-11-10 12:57:00,1.676,1.676,1.6758,1.676,136300000.0
2006-11-10 12:58:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-11-10 12:59:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-11-10 13:00:00,1.6762,1.6767,1.676,1.6767,136300000.0
2006-11-10 13:01:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-11-10 13:02:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-11-10 13:03:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-11-10 13:04:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-10 13:05:00,1.6766,1.6769,1.6763,1.6766,136300000.0
2006-11-10 13:06:00,1.6765,1.6768,1.6763,1.6764,136300000.0
2006-11-10 13:07:00,1.6765,1.6766,1.6763,1.6763,136300000.0
2006-11-10 13:08:00,1.6762,1.6765,1.6758,1.6762,136300000.0
2006-11-10 13:09:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-11-10 13:10:00,1.6762,1.6764,1.676,1.6761,136300000.0
2006-11-10 13:11:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2006-11-10 13:12:00,1.6763,1.6766,1.6759,1.6762,136300000.0
2006-11-10 13:13:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-11-10 13:14:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-11-10 13:15:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-11-10 13:16:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-11-10 13:17:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-11-10 13:18:00,1.6762,1.6762,1.6758,1.6759,136300000.0
2006-11-10 13:19:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-11-10 13:20:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2006-11-10 13:21:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-11-10 13:22:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2006-11-10 13:23:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-11-10 13:24:00,1.6763,1.6764,1.6761,1.6762,136300000.0
2006-11-10 13:25:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-11-10 13:26:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-10 13:27:00,1.6762,1.6762,1.6758,1.6759,136300000.0
2006-11-10 13:28:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-11-10 13:29:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-11-10 13:30:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-11-10 13:31:00,1.6753,1.6756,1.6753,1.6754,136300000.0
2006-11-10 13:32:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2006-11-10 13:33:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-10 13:34:00,1.6753,1.6755,1.6752,1.6752,136300000.0
2006-11-10 13:35:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-11-10 13:36:00,1.6752,1.6755,1.6751,1.6751,136300000.0
2006-11-10 13:37:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-11-10 13:38:00,1.6748,1.6748,1.6743,1.6747,136300000.0
2006-11-10 13:39:00,1.6745,1.6749,1.6742,1.6746,136300000.0
2006-11-10 13:40:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-11-10 13:41:00,1.675,1.6751,1.6748,1.6749,136300000.0
2006-11-10 13:42:00,1.6751,1.6752,1.6747,1.6747,136300000.0
2006-11-10 13:43:00,1.6748,1.675,1.6745,1.675,136300000.0
2006-11-10 13:44:00,1.6751,1.6752,1.6747,1.6747,136300000.0
2006-11-10 13:45:00,1.6746,1.6752,1.6746,1.6752,136300000.0
2006-11-10 13:46:00,1.6749,1.6752,1.6748,1.6752,136300000.0
2006-11-10 13:47:00,1.675,1.675,1.6746,1.6746,136300000.0
2006-11-10 13:48:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-11-10 13:49:00,1.6744,1.6745,1.674,1.6744,136300000.0
2006-11-10 13:50:00,1.6742,1.6746,1.6742,1.6746,136300000.0
2006-11-10 13:51:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-11-10 13:52:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-10 13:53:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2006-11-10 13:54:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-11-10 13:55:00,1.6743,1.6745,1.6742,1.6743,136300000.0
2006-11-10 13:56:00,1.6745,1.6745,1.6742,1.6744,136300000.0
2006-11-10 13:57:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-11-10 13:58:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-10 13:59:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-11-10 14:00:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-11-10 14:01:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-11-10 14:02:00,1.6747,1.6753,1.6747,1.6751,136300000.0
2006-11-10 14:03:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-10 14:04:00,1.675,1.6755,1.6749,1.6752,136300000.0
2006-11-10 14:05:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-11-10 14:06:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-11-10 14:07:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-11-10 14:08:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-10 14:09:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-11-10 14:10:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-11-10 14:11:00,1.6749,1.6749,1.6744,1.6745,136300000.0
2006-11-10 14:12:00,1.6746,1.6749,1.6743,1.6745,136300000.0
2006-11-10 14:13:00,1.6747,1.6751,1.6745,1.6751,136300000.0
2006-11-10 14:14:00,1.6749,1.6753,1.6748,1.6749,136300000.0
2006-11-10 14:15:00,1.6748,1.6749,1.6746,1.6747,136300000.0
2006-11-10 14:16:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-11-10 14:17:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-11-10 14:18:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2006-11-10 14:19:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-11-10 14:20:00,1.6748,1.675,1.6748,1.6748,136300000.0
2006-11-10 14:21:00,1.675,1.675,1.6745,1.6747,136300000.0
2006-11-10 14:22:00,1.6748,1.6748,1.6742,1.6742,136300000.0
2006-11-10 14:23:00,1.6744,1.6746,1.6744,1.6744,136300000.0
2006-11-10 14:24:00,1.6743,1.6746,1.6742,1.6745,136300000.0
2006-11-10 14:25:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2006-11-10 14:26:00,1.6747,1.6747,1.6743,1.6747,136300000.0
2006-11-10 14:27:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-11-10 14:28:00,1.6747,1.6751,1.6745,1.6751,136300000.0
2006-11-10 14:29:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-11-10 14:30:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-11-10 14:31:00,1.6752,1.6756,1.6752,1.6752,136300000.0
2006-11-10 14:32:00,1.6751,1.6755,1.6749,1.6755,136300000.0
2006-11-10 14:33:00,1.6757,1.6757,1.6753,1.6756,136300000.0
2006-11-10 14:34:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-11-10 14:35:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2006-11-10 14:36:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-10 14:37:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-11-10 14:38:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-11-10 14:39:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-11-10 14:40:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2006-11-10 14:41:00,1.6756,1.6756,1.6752,1.6756,136300000.0
2006-11-10 14:42:00,1.6754,1.6756,1.6753,1.6753,136300000.0
2006-11-10 14:43:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-11-10 14:44:00,1.6754,1.6759,1.6754,1.6756,136300000.0
2006-11-10 14:45:00,1.6754,1.6759,1.6752,1.6759,136300000.0
2006-11-10 14:46:00,1.6761,1.6761,1.6757,1.6759,136300000.0
2006-11-10 14:47:00,1.6758,1.676,1.6755,1.6755,136300000.0
2006-11-10 14:48:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-11-10 14:49:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2006-11-10 14:50:00,1.6753,1.6758,1.6752,1.6753,136300000.0
2006-11-10 14:51:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-10 14:52:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-11-10 14:53:00,1.6752,1.6753,1.6749,1.6751,136300000.0
2006-11-10 14:54:00,1.675,1.6751,1.6748,1.6748,136300000.0
2006-11-10 14:56:00,1.6746,1.6752,1.6746,1.6751,136300000.0
2006-11-10 14:57:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-10 14:58:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2006-11-10 14:59:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-10 15:00:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-11-10 15:01:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-11-10 15:02:00,1.6748,1.6749,1.6746,1.6748,136300000.0
2006-11-10 15:03:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-11-10 15:04:00,1.6748,1.6749,1.6746,1.6748,136300000.0
2006-11-10 15:05:00,1.6749,1.6749,1.6745,1.6748,136300000.0
2006-11-10 15:06:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-11-10 15:07:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-11-10 15:08:00,1.6749,1.675,1.6746,1.6748,136300000.0
2006-11-10 15:09:00,1.6749,1.6752,1.6748,1.6752,136300000.0
2006-11-10 15:10:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2006-11-10 15:11:00,1.6752,1.6753,1.6748,1.6749,136300000.0
2006-11-10 15:12:00,1.675,1.675,1.6739,1.6742,136300000.0
2006-11-10 15:13:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-11-10 15:14:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-11-10 15:15:00,1.6745,1.6745,1.6739,1.6741,136300000.0
2006-11-10 15:16:00,1.6739,1.6741,1.6738,1.6739,136300000.0
2006-11-10 15:17:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-11-10 15:18:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-11-10 15:19:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2006-11-10 15:20:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2006-11-10 15:21:00,1.6738,1.6738,1.6733,1.6735,136300000.0
2006-11-10 15:22:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2006-11-10 15:23:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-11-10 15:24:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-11-10 15:25:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-11-10 15:26:00,1.6739,1.6745,1.6739,1.6741,136300000.0
2006-11-10 15:27:00,1.6742,1.6745,1.6741,1.6743,136300000.0
2006-11-10 15:28:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-11-10 15:30:00,1.6741,1.6746,1.6741,1.6746,136300000.0
2006-11-10 15:31:00,1.6747,1.6748,1.6738,1.674,136300000.0
2006-11-10 15:32:00,1.6739,1.674,1.6733,1.6738,136300000.0
2006-11-10 15:33:00,1.6739,1.674,1.6736,1.6739,136300000.0
2006-11-10 15:35:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-11-10 15:36:00,1.6737,1.674,1.6736,1.6736,136300000.0
2006-11-10 15:37:00,1.6735,1.6737,1.6733,1.6735,136300000.0
2006-11-10 15:38:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-11-10 15:39:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2006-11-10 15:40:00,1.6732,1.6735,1.6732,1.6732,136300000.0
2006-11-10 15:42:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-11-10 15:43:00,1.6736,1.6738,1.6735,1.6738,136300000.0
2006-11-10 15:44:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-11-10 15:46:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2006-11-10 15:47:00,1.6739,1.6742,1.6737,1.6742,136300000.0
2006-11-10 15:48:00,1.6744,1.6744,1.6739,1.674,136300000.0
2006-11-10 15:49:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2006-11-10 15:50:00,1.6739,1.6739,1.6732,1.6733,136300000.0
2006-11-10 15:51:00,1.6734,1.6741,1.6734,1.674,136300000.0
2006-11-10 15:52:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-11-10 15:53:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2006-11-10 15:54:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2006-11-10 15:55:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-11-10 15:56:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-11-10 15:57:00,1.6745,1.6745,1.6742,1.6745,136300000.0
2006-11-10 15:58:00,1.6744,1.6747,1.6742,1.6746,136300000.0
2006-11-10 15:59:00,1.6745,1.6747,1.6743,1.6745,136300000.0
2006-11-10 16:00:00,1.6743,1.6746,1.6742,1.6743,136300000.0
2006-11-10 16:01:00,1.6746,1.6746,1.6742,1.6745,136300000.0
2006-11-10 16:02:00,1.6746,1.6752,1.6745,1.6752,136300000.0
2006-11-10 16:03:00,1.675,1.675,1.6745,1.6746,136300000.0
2006-11-10 16:04:00,1.6747,1.6747,1.6743,1.6746,136300000.0
2006-11-10 16:05:00,1.6748,1.6753,1.6746,1.6753,136300000.0
2006-11-10 16:06:00,1.675,1.6753,1.6749,1.6753,136300000.0
2006-11-10 16:07:00,1.675,1.6765,1.675,1.6765,136300000.0
2006-11-10 16:08:00,1.6763,1.6765,1.6752,1.6752,136300000.0
2006-11-10 16:09:00,1.6753,1.6755,1.6751,1.6754,136300000.0
2006-11-10 16:10:00,1.6751,1.6756,1.675,1.6754,136300000.0
2006-11-10 16:11:00,1.6756,1.6757,1.6752,1.6757,136300000.0
2006-11-10 16:12:00,1.6754,1.6759,1.6754,1.6757,136300000.0
2006-11-10 16:13:00,1.6754,1.6757,1.6752,1.6752,136300000.0
2006-11-10 16:14:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-11-10 16:15:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-11-10 16:16:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2006-11-10 16:17:00,1.6748,1.6753,1.6748,1.6752,136300000.0
2006-11-10 16:18:00,1.675,1.6751,1.6747,1.6747,136300000.0
2006-11-10 16:19:00,1.6746,1.6752,1.6746,1.6751,136300000.0
2006-11-10 16:20:00,1.6752,1.6754,1.6749,1.6753,136300000.0
2006-11-10 16:21:00,1.6754,1.6756,1.6752,1.6753,136300000.0
2006-11-10 16:22:00,1.6755,1.6755,1.6749,1.6753,136300000.0
2006-11-10 16:23:00,1.675,1.6756,1.6748,1.6752,136300000.0
2006-11-10 16:24:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2006-11-10 16:25:00,1.6753,1.6757,1.6753,1.6756,136300000.0
2006-11-10 16:26:00,1.6757,1.6759,1.6753,1.6756,136300000.0
2006-11-10 16:27:00,1.6757,1.6765,1.6756,1.6756,136300000.0
2006-11-10 16:28:00,1.6757,1.6757,1.6753,1.6755,136300000.0
2006-11-10 16:29:00,1.6753,1.6756,1.6753,1.6755,136300000.0
2006-11-10 16:30:00,1.6756,1.6756,1.6753,1.6755,136300000.0
2006-11-10 16:31:00,1.6754,1.6758,1.6753,1.6754,136300000.0
2006-11-10 16:32:00,1.6756,1.6756,1.6753,1.6756,136300000.0
2006-11-10 16:33:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-11-10 16:34:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2006-11-10 16:35:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2006-11-10 16:36:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-11-10 16:37:00,1.6755,1.6757,1.6753,1.6757,136300000.0
2006-11-10 16:38:00,1.6759,1.6761,1.6753,1.6753,136300000.0
2006-11-10 16:39:00,1.6752,1.6755,1.675,1.6751,136300000.0
2006-11-10 16:40:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-11-10 16:41:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-10 16:42:00,1.6757,1.6763,1.6756,1.6763,136300000.0
2006-11-10 16:43:00,1.6761,1.6765,1.6759,1.6764,136300000.0
2006-11-10 16:44:00,1.6763,1.6765,1.6758,1.6758,136300000.0
2006-11-10 16:45:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-11-10 16:46:00,1.676,1.6761,1.6757,1.676,136300000.0
2006-11-10 16:47:00,1.6758,1.6759,1.6749,1.6756,136300000.0
2006-11-10 16:48:00,1.6755,1.6756,1.6751,1.6755,136300000.0
2006-11-10 16:49:00,1.6758,1.6758,1.6751,1.6757,136300000.0
2006-11-10 16:50:00,1.6756,1.6763,1.6756,1.676,136300000.0
2006-11-10 16:51:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-11-10 16:52:00,1.6756,1.676,1.6753,1.6759,136300000.0
2006-11-10 16:53:00,1.6756,1.6767,1.6756,1.6766,136300000.0
2006-11-10 16:54:00,1.6764,1.6766,1.676,1.6764,136300000.0
2006-11-10 16:55:00,1.6763,1.6767,1.6761,1.6764,136300000.0
2006-11-10 16:56:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2006-11-10 16:57:00,1.6763,1.6764,1.676,1.676,136300000.0
2006-11-10 16:58:00,1.6762,1.6763,1.6758,1.6758,136300000.0
2006-11-10 16:59:00,1.6756,1.6763,1.6756,1.6762,136300000.0
2006-11-10 17:00:00,1.6764,1.6766,1.6757,1.676,136300000.0
2006-11-10 17:01:00,1.6759,1.676,1.6756,1.6759,136300000.0
2006-11-10 17:02:00,1.6757,1.6759,1.6757,1.6757,136300000.0
2006-11-10 17:03:00,1.6759,1.6763,1.6756,1.6761,136300000.0
2006-11-10 17:04:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-11-10 17:05:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-11-10 17:06:00,1.6763,1.6763,1.676,1.6763,136300000.0
2006-11-10 17:07:00,1.6761,1.6764,1.676,1.676,136300000.0
2006-11-10 17:08:00,1.6762,1.6769,1.676,1.6763,136300000.0
2006-11-10 17:09:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-11-10 17:10:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-11-10 17:11:00,1.6761,1.6764,1.6759,1.6763,136300000.0
2006-11-10 17:12:00,1.6762,1.6763,1.6759,1.676,136300000.0
2006-11-10 17:13:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-11-10 17:14:00,1.6759,1.6759,1.6753,1.6753,136300000.0
2006-11-10 17:15:00,1.675,1.6755,1.675,1.6754,136300000.0
2006-11-10 17:16:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-11-10 17:17:00,1.6751,1.6756,1.6751,1.6756,136300000.0
2006-11-10 17:18:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2006-11-10 17:19:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-11-10 17:20:00,1.6759,1.676,1.6756,1.6758,136300000.0
2006-11-10 17:21:00,1.6757,1.676,1.6756,1.6758,136300000.0
2006-11-10 17:22:00,1.6755,1.6756,1.6753,1.6753,136300000.0
2006-11-10 17:23:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-11-10 17:24:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2006-11-10 17:25:00,1.6754,1.6754,1.6749,1.6749,136300000.0
2006-11-10 17:26:00,1.6747,1.675,1.6746,1.6749,136300000.0
2006-11-10 17:27:00,1.675,1.6754,1.675,1.6751,136300000.0
2006-11-10 17:28:00,1.675,1.6752,1.6749,1.6752,136300000.0
2006-11-10 17:29:00,1.6753,1.6754,1.6751,1.6752,136300000.0
2006-11-10 17:30:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-11-10 17:31:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-11-10 17:32:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-11-10 17:33:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-11-10 17:34:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-11-10 17:35:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-11-10 17:36:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2006-11-10 17:37:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-11-10 17:38:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2006-11-10 17:39:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-11-10 17:40:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-10 17:41:00,1.6749,1.6755,1.6749,1.6755,136300000.0
2006-11-10 17:42:00,1.6752,1.6756,1.6752,1.6754,136300000.0
2006-11-10 17:43:00,1.6753,1.6753,1.6749,1.675,136300000.0
2006-11-10 17:44:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-11-10 17:45:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-11-10 17:46:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-11-10 17:47:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-11-10 17:48:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-11-10 17:49:00,1.675,1.6752,1.6749,1.675,136300000.0
2006-11-10 17:50:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-11-10 17:51:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-10 17:52:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-11-10 17:53:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-11-10 17:54:00,1.6754,1.6756,1.6753,1.6754,136300000.0
2006-11-10 17:55:00,1.6756,1.6757,1.6753,1.6755,136300000.0
2006-11-10 17:56:00,1.6753,1.6756,1.6751,1.6756,136300000.0
2006-11-10 17:57:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-11-10 17:58:00,1.6754,1.6755,1.6752,1.6754,136300000.0
2006-11-10 17:59:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-11-10 18:00:00,1.6754,1.6755,1.6753,1.6755,136300000.0
2006-11-10 18:01:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2006-11-10 18:02:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-11-10 18:03:00,1.6755,1.6758,1.6755,1.6756,136300000.0
2006-11-10 18:04:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2006-11-10 18:05:00,1.6758,1.6758,1.6754,1.6754,136300000.0
2006-11-10 18:06:00,1.6755,1.6759,1.6754,1.6754,136300000.0
2006-11-10 18:07:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2006-11-10 18:08:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-11-10 18:09:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-11-10 18:10:00,1.6754,1.6756,1.6752,1.6752,136300000.0
2006-11-10 18:11:00,1.6754,1.676,1.6753,1.6758,136300000.0
2006-11-10 18:12:00,1.6756,1.676,1.6755,1.6757,136300000.0
2006-11-10 18:13:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-11-10 18:14:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2006-11-10 18:15:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-11-10 18:18:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-11-10 18:19:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-11-10 18:20:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-11-10 18:21:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-10 18:22:00,1.6754,1.6756,1.6753,1.6753,136300000.0
2006-11-10 18:23:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-11-10 18:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-11-10 18:25:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-10 18:26:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-11-10 18:27:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-10 18:28:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-11-10 18:29:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-10 18:30:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-10 18:31:00,1.6755,1.6756,1.6753,1.6755,136300000.0
2006-11-10 18:32:00,1.6756,1.6757,1.6753,1.6756,136300000.0
2006-11-10 18:33:00,1.6757,1.6759,1.6756,1.6757,136300000.0
2006-11-10 18:35:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-11-10 18:36:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2006-11-10 18:37:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-10 18:38:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-11-10 18:39:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-11-10 18:40:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-11-10 18:41:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-10 18:42:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-11-10 18:43:00,1.6756,1.6759,1.6754,1.6758,136300000.0
2006-11-10 18:44:00,1.6756,1.6758,1.6753,1.6755,136300000.0
2006-11-10 18:45:00,1.6754,1.6756,1.6746,1.6747,136300000.0
2006-11-10 18:46:00,1.6749,1.6749,1.6743,1.6744,136300000.0
2006-11-10 18:47:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2006-11-10 18:48:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-11-10 18:49:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-11-10 18:50:00,1.6744,1.6746,1.6742,1.6743,136300000.0
2006-11-10 18:51:00,1.6742,1.6744,1.674,1.6741,136300000.0
2006-11-10 18:52:00,1.6742,1.6743,1.6739,1.6741,136300000.0
2006-11-10 18:53:00,1.6739,1.6743,1.6739,1.6741,136300000.0
2006-11-10 18:54:00,1.6739,1.6744,1.6739,1.6742,136300000.0
2006-11-10 18:55:00,1.674,1.6744,1.6739,1.6744,136300000.0
2006-11-10 18:56:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-11-10 18:57:00,1.6743,1.6744,1.6741,1.6744,136300000.0
2006-11-10 18:58:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-11-10 18:59:00,1.6743,1.6746,1.6743,1.6744,136300000.0
2006-11-10 19:00:00,1.6746,1.6749,1.6745,1.6746,136300000.0
2006-11-10 19:01:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2006-11-10 19:02:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-11-10 19:03:00,1.6746,1.6748,1.6744,1.6746,136300000.0
2006-11-10 19:04:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-11-10 19:05:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2006-11-10 19:08:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-11-10 19:09:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-11-10 19:10:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-10 19:11:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-10 19:12:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-11-10 19:14:00,1.6749,1.6749,1.6745,1.6746,136300000.0
2006-11-10 19:15:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-11-10 19:16:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-11-10 19:17:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-11-10 19:18:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-10 19:19:00,1.6746,1.6749,1.6745,1.6747,136300000.0
2006-11-10 19:20:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-11-10 19:21:00,1.6747,1.6749,1.6743,1.6749,136300000.0
2006-11-10 19:22:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-11-10 19:23:00,1.6746,1.6748,1.6744,1.6748,136300000.0
2006-11-10 19:24:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-10 19:25:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-10 19:26:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2006-11-10 19:27:00,1.6752,1.6753,1.6749,1.6753,136300000.0
2006-11-10 19:28:00,1.6751,1.6752,1.675,1.6752,136300000.0
2006-11-10 19:29:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-11-10 19:30:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-11-10 19:31:00,1.6753,1.6754,1.675,1.6753,136300000.0
2006-11-10 19:32:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-11-10 19:33:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-11-10 19:34:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-11-10 19:37:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-11-10 19:38:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-11-10 19:39:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-11-10 19:40:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-11-10 19:41:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-11-10 19:42:00,1.6748,1.6751,1.6746,1.675,136300000.0
2006-11-10 19:43:00,1.6748,1.675,1.6747,1.6748,136300000.0
2006-11-10 19:44:00,1.6746,1.6751,1.6746,1.6751,136300000.0
2006-11-10 19:45:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-11-10 19:46:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2006-11-10 19:47:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-11-10 19:48:00,1.6747,1.6748,1.6745,1.6748,136300000.0
2006-11-10 19:49:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2006-11-10 19:50:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-11-10 19:53:00,1.6752,1.6752,1.6748,1.6749,136300000.0
2006-11-10 19:54:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-11-10 19:55:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-11-10 19:56:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-10 19:57:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-10 19:58:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-11-10 20:00:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-10 20:01:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-11-10 20:02:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-11-10 20:07:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-11-10 20:08:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-10 20:10:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-11-10 20:11:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-11-10 20:12:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-11-10 20:13:00,1.6748,1.6749,1.6746,1.6749,136300000.0
2006-11-10 20:14:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-11-10 20:16:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-11-10 20:17:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-10 20:18:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-11-10 20:21:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-10 20:22:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-11-10 20:23:00,1.6747,1.6748,1.6743,1.6743,136300000.0
2006-11-10 20:24:00,1.6745,1.6749,1.6743,1.6746,136300000.0
2006-11-10 20:25:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-11-10 20:26:00,1.6746,1.6748,1.6743,1.6743,136300000.0
2006-11-10 20:27:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-11-10 20:28:00,1.6741,1.6744,1.674,1.6742,136300000.0
2006-11-10 20:29:00,1.6741,1.6744,1.6741,1.6742,136300000.0
2006-11-10 20:30:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-11-10 20:31:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-11-10 20:32:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-11-10 20:33:00,1.6744,1.6744,1.6737,1.6738,136300000.0
2006-11-10 20:34:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-11-10 20:35:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-11-10 20:36:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-11-10 20:38:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-11-10 20:39:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-11-10 20:40:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-11-10 20:41:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2006-11-10 20:42:00,1.674,1.674,1.674,1.674,136300000.0
2006-11-10 20:43:00,1.6738,1.674,1.6736,1.674,136300000.0
2006-11-10 20:44:00,1.6736,1.6741,1.6736,1.6738,136300000.0
2006-11-10 20:45:00,1.6739,1.674,1.6737,1.6738,136300000.0
2006-11-10 20:46:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-11-10 20:47:00,1.6738,1.674,1.6736,1.674,136300000.0
2006-11-10 20:48:00,1.6741,1.6743,1.6739,1.6739,136300000.0
2006-11-10 20:50:00,1.674,1.674,1.674,1.674,136300000.0
2006-11-10 20:51:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-11-10 20:52:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-11-10 20:53:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-11-10 20:54:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-11-10 20:55:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-11-10 20:56:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2006-11-10 20:57:00,1.6736,1.6738,1.6734,1.6738,136300000.0
2006-11-10 20:58:00,1.6736,1.674,1.6736,1.674,136300000.0
2006-11-10 20:59:00,1.6739,1.674,1.6737,1.6739,136300000.0
2006-11-10 21:00:00,1.674,1.6743,1.674,1.6743,136300000.0
2006-11-10 21:01:00,1.6742,1.6743,1.6739,1.6739,136300000.0
2006-11-10 21:02:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-11-10 21:03:00,1.6738,1.674,1.6737,1.6738,136300000.0
2006-11-10 21:04:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-11-10 21:06:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-11-10 21:08:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-11-10 21:09:00,1.6739,1.674,1.6737,1.674,136300000.0
2006-11-10 21:10:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-11-10 21:11:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-11-10 21:13:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-11-10 21:14:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-11-10 21:15:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-11-10 21:16:00,1.6739,1.6739,1.6734,1.6736,136300000.0
2006-11-10 21:17:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-11-10 21:19:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-11-10 21:21:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-11-10 21:22:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-11-10 21:23:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-11-10 21:24:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-11-10 21:25:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-11-10 21:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-11-10 21:27:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-11-10 21:28:00,1.6735,1.6735,1.6731,1.6732,136300000.0
2006-11-10 21:29:00,1.673,1.673,1.6728,1.6729,136300000.0
2006-11-10 21:30:00,1.673,1.6731,1.6729,1.673,136300000.0
2006-11-10 21:31:00,1.6732,1.6732,1.6728,1.6729,136300000.0
2006-11-10 21:32:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-11-10 21:33:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-11-10 21:39:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-11-10 21:40:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2006-11-10 21:41:00,1.6734,1.6735,1.673,1.6734,136300000.0
2006-11-10 21:42:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-11-10 21:43:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2006-11-10 21:44:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-11-10 21:45:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-11-10 21:46:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-10 21:47:00,1.673,1.673,1.673,1.673,136300000.0
2006-11-10 21:48:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-10 21:49:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-11-10 21:50:00,1.673,1.673,1.673,1.673,136300000.0
2006-11-10 21:52:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-11-10 21:53:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-10 21:55:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2006-11-10 21:56:00,1.6727,1.673,1.6727,1.6727,136300000.0
2006-11-10 21:57:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-11-10 21:58:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-11-10 21:59:00,1.6723,1.6726,1.6723,1.6724,136300000.0
2006-11-10 22:00:00,1.6726,1.6739,1.6726,1.6727,136300000.0
2006-11-10 22:01:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-11-10 22:02:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-11-10 22:03:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-11-10 22:04:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2006-11-10 22:05:00,1.6727,1.6727,1.6723,1.6726,136300000.0
2006-11-10 22:06:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-11-10 22:07:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-10 22:08:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2006-11-10 22:09:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2006-11-10 22:10:00,1.6724,1.6725,1.672,1.6725,136300000.0
2006-11-10 22:11:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2006-11-10 22:13:00,1.6727,1.6731,1.6725,1.6726,136300000.0
2006-11-10 22:14:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-11-10 22:15:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2006-11-10 22:16:00,1.6728,1.6728,1.6723,1.6723,136300000.0
2006-11-10 22:17:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2006-11-10 22:18:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-11-10 22:19:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2006-11-10 22:20:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-11-10 22:21:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-11-10 22:22:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-11-10 22:23:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-11-10 22:24:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2006-11-10 22:25:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-11-10 22:26:00,1.6724,1.6727,1.6723,1.6723,136300000.0
2006-11-10 22:27:00,1.6724,1.6729,1.672,1.6721,136300000.0
2006-11-10 22:28:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-11-10 22:29:00,1.6721,1.6721,1.6719,1.672,136300000.0
2006-11-10 22:30:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-11-10 22:32:00,1.6718,1.6721,1.6717,1.6718,136300000.0
2006-11-10 22:33:00,1.672,1.672,1.6717,1.6718,136300000.0
2006-11-10 22:34:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2006-11-10 22:38:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-11-10 22:39:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-11-10 22:41:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-11-10 22:42:00,1.6715,1.6716,1.6709,1.6711,136300000.0
2006-11-10 22:43:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-11-10 22:44:00,1.6708,1.6713,1.6708,1.6713,136300000.0
2006-11-10 22:45:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-11-10 22:46:00,1.6713,1.6719,1.6713,1.6716,136300000.0
2006-11-10 22:47:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-11-10 22:48:00,1.6719,1.6735,1.6719,1.6722,136300000.0
2006-11-10 22:49:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2006-11-10 22:50:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-11-10 22:52:00,1.6722,1.6723,1.672,1.672,136300000.0
2006-11-10 22:53:00,1.6722,1.6737,1.6722,1.6727,136300000.0
2006-11-10 22:54:00,1.6735,1.6735,1.6727,1.6728,136300000.0
2006-11-10 22:55:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-10 22:56:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-11-10 22:57:00,1.6726,1.6744,1.6726,1.6734,136300000.0
2006-11-10 22:58:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-11-10 22:59:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-11-13 00:01:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-11-13 00:02:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-11-13 00:03:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2006-11-13 00:05:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-11-13 00:06:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-11-13 00:07:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-11-13 00:08:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-13 00:09:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-11-13 00:10:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-11-13 00:11:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-11-13 00:12:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-11-13 00:13:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-13 00:14:00,1.675,1.6751,1.675,1.675,136300000.0
2006-11-13 00:15:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-11-13 00:16:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-13 00:17:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-13 00:18:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-11-13 00:19:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-13 00:20:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-11-13 00:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-13 00:23:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-11-13 00:25:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-11-13 00:27:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-13 00:28:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-11-13 00:29:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-13 00:30:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-11-13 00:31:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-11-13 00:32:00,1.6752,1.6752,1.675,1.6751,136300000.0
2006-11-13 00:33:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-11-13 00:34:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-11-13 00:35:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-13 00:37:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-13 00:38:00,1.6751,1.6751,1.6747,1.6748,136300000.0
2006-11-13 00:43:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-11-13 00:44:00,1.6746,1.6748,1.6744,1.6748,136300000.0
2006-11-13 00:45:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-13 00:46:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2006-11-13 00:47:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-13 00:48:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2006-11-13 00:49:00,1.675,1.675,1.6749,1.675,136300000.0
2006-11-13 00:50:00,1.6749,1.6754,1.6749,1.6754,136300000.0
2006-11-13 00:51:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-11-13 00:52:00,1.6753,1.6759,1.6753,1.6757,136300000.0
2006-11-13 00:53:00,1.6758,1.676,1.6756,1.6759,136300000.0
2006-11-13 00:54:00,1.676,1.6763,1.6758,1.676,136300000.0
2006-11-13 00:55:00,1.6761,1.6763,1.6758,1.6758,136300000.0
2006-11-13 00:56:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-11-13 00:57:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-11-13 00:58:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-11-13 00:59:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-13 01:00:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-13 01:01:00,1.6757,1.6757,1.6752,1.6755,136300000.0
2006-11-13 01:02:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-13 01:03:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-11-13 01:04:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-11-13 01:05:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2006-11-13 01:06:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-13 01:08:00,1.6757,1.6759,1.6756,1.6759,136300000.0
2006-11-13 01:09:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2006-11-13 01:11:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2006-11-13 01:12:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2006-11-13 01:14:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-11-13 01:15:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-11-13 01:16:00,1.6757,1.6763,1.6757,1.6761,136300000.0
2006-11-13 01:17:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-11-13 01:18:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-11-13 01:19:00,1.6762,1.6767,1.6762,1.6767,136300000.0
2006-11-13 01:20:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-11-13 01:21:00,1.677,1.677,1.6765,1.6766,136300000.0
2006-11-13 01:22:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-11-13 01:23:00,1.6765,1.6767,1.6763,1.6766,136300000.0
2006-11-13 01:24:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-11-13 01:25:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-11-13 01:26:00,1.6765,1.6766,1.676,1.676,136300000.0
2006-11-13 01:27:00,1.6761,1.6765,1.6761,1.6761,136300000.0
2006-11-13 01:28:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-11-13 01:29:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-11-13 01:30:00,1.6765,1.6772,1.6762,1.6772,136300000.0
2006-11-13 01:31:00,1.6773,1.6777,1.6771,1.6771,136300000.0
2006-11-13 01:32:00,1.6777,1.6783,1.677,1.677,136300000.0
2006-11-13 01:33:00,1.6771,1.6773,1.6763,1.6763,136300000.0
2006-11-13 01:34:00,1.6762,1.6763,1.676,1.6761,136300000.0
2006-11-13 01:35:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-13 01:36:00,1.6762,1.6766,1.6761,1.6764,136300000.0
2006-11-13 01:37:00,1.6766,1.6768,1.6762,1.6762,136300000.0
2006-11-13 01:38:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2006-11-13 01:40:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-11-13 01:41:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-11-13 01:42:00,1.6762,1.6764,1.676,1.6761,136300000.0
2006-11-13 01:43:00,1.676,1.6761,1.6758,1.6758,136300000.0
2006-11-13 01:44:00,1.676,1.6761,1.6756,1.6756,136300000.0
2006-11-13 01:45:00,1.6754,1.6757,1.675,1.6754,136300000.0
2006-11-13 01:46:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-11-13 01:47:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-11-13 01:48:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2006-11-13 01:49:00,1.6763,1.6763,1.6755,1.6759,136300000.0
2006-11-13 01:50:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-11-13 01:51:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-11-13 01:52:00,1.6756,1.6762,1.6756,1.6762,136300000.0
2006-11-13 01:53:00,1.6763,1.6766,1.6761,1.6761,136300000.0
2006-11-13 01:54:00,1.6762,1.6765,1.676,1.6761,136300000.0
2006-11-13 01:55:00,1.6763,1.6765,1.676,1.6761,136300000.0
2006-11-13 01:56:00,1.6762,1.6765,1.6761,1.6763,136300000.0
2006-11-13 01:57:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-11-13 01:58:00,1.6765,1.6765,1.6761,1.6763,136300000.0
2006-11-13 01:59:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-11-13 02:00:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-11-13 02:02:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-11-13 02:03:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-13 02:04:00,1.6764,1.6768,1.6764,1.6765,136300000.0
2006-11-13 02:05:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2006-11-13 02:06:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-11-13 02:07:00,1.6764,1.6765,1.6762,1.6765,136300000.0
2006-11-13 02:08:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-11-13 02:09:00,1.6766,1.677,1.6765,1.677,136300000.0
2006-11-13 02:10:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-11-13 02:11:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-11-13 02:12:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-11-13 02:13:00,1.6772,1.6773,1.677,1.677,136300000.0
2006-11-13 02:14:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-11-13 02:15:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-11-13 02:16:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-11-13 02:17:00,1.6774,1.6774,1.6771,1.6774,136300000.0
2006-11-13 02:18:00,1.6773,1.6774,1.6765,1.6765,136300000.0
2006-11-13 02:19:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2006-11-13 02:20:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-11-13 02:21:00,1.6769,1.677,1.6767,1.6769,136300000.0
2006-11-13 02:22:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-11-13 02:23:00,1.6768,1.6771,1.6767,1.6771,136300000.0
2006-11-13 02:24:00,1.6769,1.6771,1.6768,1.677,136300000.0
2006-11-13 02:25:00,1.6771,1.6774,1.6769,1.6773,136300000.0
2006-11-13 02:26:00,1.6771,1.6773,1.677,1.6773,136300000.0
2006-11-13 02:27:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-11-13 02:28:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2006-11-13 02:29:00,1.6774,1.6775,1.6771,1.6774,136300000.0
2006-11-13 02:30:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-11-13 02:31:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-11-13 02:32:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-11-13 02:33:00,1.6773,1.6773,1.6771,1.6773,136300000.0
2006-11-13 02:34:00,1.6771,1.6776,1.6771,1.6776,136300000.0
2006-11-13 02:35:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-11-13 02:36:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-11-13 02:37:00,1.6775,1.6777,1.6772,1.6775,136300000.0
2006-11-13 02:38:00,1.6772,1.6775,1.6771,1.6774,136300000.0
2006-11-13 02:39:00,1.6773,1.6776,1.6772,1.6776,136300000.0
2006-11-13 02:40:00,1.6774,1.6776,1.6772,1.6772,136300000.0
2006-11-13 02:41:00,1.6774,1.6778,1.6772,1.6775,136300000.0
2006-11-13 02:42:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2006-11-13 02:43:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-11-13 02:44:00,1.677,1.6773,1.6768,1.6771,136300000.0
2006-11-13 02:45:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-11-13 02:46:00,1.6769,1.6771,1.6767,1.6768,136300000.0
2006-11-13 02:47:00,1.6769,1.6773,1.6769,1.6771,136300000.0
2006-11-13 02:48:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-11-13 02:49:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-11-13 02:50:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2006-11-13 02:51:00,1.6771,1.6773,1.6768,1.6771,136300000.0
2006-11-13 02:52:00,1.677,1.6772,1.677,1.677,136300000.0
2006-11-13 02:53:00,1.6769,1.6777,1.6769,1.6772,136300000.0
2006-11-13 02:54:00,1.6773,1.6775,1.6769,1.6772,136300000.0
2006-11-13 02:55:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2006-11-13 02:56:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-11-13 02:57:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-11-13 02:58:00,1.6771,1.6774,1.6771,1.6771,136300000.0
2006-11-13 02:59:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-11-13 03:00:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-11-13 03:01:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-11-13 03:02:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2006-11-13 03:03:00,1.6773,1.6776,1.6769,1.6776,136300000.0
2006-11-13 03:04:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-11-13 03:05:00,1.6772,1.6773,1.6769,1.6769,136300000.0
2006-11-13 03:06:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-11-13 03:07:00,1.6769,1.6769,1.6764,1.6767,136300000.0
2006-11-13 03:08:00,1.6768,1.6768,1.6764,1.6767,136300000.0
2006-11-13 03:09:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2006-11-13 03:10:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-11-13 03:11:00,1.6767,1.6772,1.6767,1.6772,136300000.0
2006-11-13 03:12:00,1.6771,1.6773,1.6769,1.677,136300000.0
2006-11-13 03:13:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2006-11-13 03:14:00,1.6769,1.6771,1.6767,1.6768,136300000.0
2006-11-13 03:15:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-11-13 03:16:00,1.677,1.6771,1.6768,1.6771,136300000.0
2006-11-13 03:17:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-11-13 03:18:00,1.6767,1.677,1.6767,1.677,136300000.0
2006-11-13 03:19:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-11-13 03:20:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-11-13 03:21:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-11-13 03:22:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-11-13 03:23:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-11-13 03:24:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-11-13 03:25:00,1.6769,1.677,1.6767,1.6768,136300000.0
2006-11-13 03:26:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-11-13 03:29:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-11-13 03:31:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2006-11-13 03:32:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2006-11-13 03:33:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-11-13 03:34:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2006-11-13 03:35:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-13 03:40:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-13 03:41:00,1.6765,1.6766,1.6763,1.6764,136300000.0
2006-11-13 03:42:00,1.6763,1.6766,1.6762,1.6766,136300000.0
2006-11-13 03:43:00,1.6767,1.6769,1.6766,1.6767,136300000.0
2006-11-13 03:44:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-11-13 03:45:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-13 03:46:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-13 03:47:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-11-13 03:48:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-11-13 03:49:00,1.6775,1.6779,1.6775,1.6777,136300000.0
2006-11-13 03:50:00,1.6779,1.6779,1.6776,1.6777,136300000.0
2006-11-13 03:51:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-11-13 03:52:00,1.6777,1.6782,1.6776,1.678,136300000.0
2006-11-13 03:53:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-11-13 03:54:00,1.6781,1.6783,1.678,1.678,136300000.0
2006-11-13 03:55:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-11-13 03:56:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-11-13 03:57:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2006-11-13 03:58:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-11-13 04:00:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-11-13 04:01:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-11-13 04:02:00,1.6785,1.6789,1.6784,1.6789,136300000.0
2006-11-13 04:03:00,1.6787,1.6792,1.6787,1.6792,136300000.0
2006-11-13 04:04:00,1.6791,1.6792,1.6789,1.679,136300000.0
2006-11-13 04:05:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-11-13 04:06:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-11-13 04:07:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-11-13 04:08:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-11-13 04:09:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-11-13 04:10:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-11-13 04:11:00,1.6782,1.6786,1.6782,1.6784,136300000.0
2006-11-13 04:12:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-11-13 04:13:00,1.6784,1.6786,1.6782,1.6782,136300000.0
2006-11-13 04:14:00,1.6783,1.6784,1.6781,1.6782,136300000.0
2006-11-13 04:15:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-11-13 04:19:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-11-13 04:20:00,1.6778,1.6781,1.6778,1.6779,136300000.0
2006-11-13 04:21:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-11-13 04:22:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-11-13 04:24:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-11-13 04:25:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-11-13 04:26:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-11-13 04:27:00,1.678,1.6784,1.6779,1.6781,136300000.0
2006-11-13 04:28:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-11-13 04:30:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-11-13 04:31:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-11-13 04:32:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-11-13 04:33:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-13 04:35:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-11-13 04:36:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-11-13 04:37:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2006-11-13 04:38:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-11-13 04:39:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-11-13 04:40:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-11-13 04:41:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-11-13 04:42:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2006-11-13 04:43:00,1.6788,1.679,1.6786,1.6787,136300000.0
2006-11-13 04:44:00,1.6786,1.679,1.6786,1.6789,136300000.0
2006-11-13 04:45:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-11-13 04:47:00,1.679,1.6794,1.679,1.6793,136300000.0
2006-11-13 04:48:00,1.6791,1.6793,1.679,1.679,136300000.0
2006-11-13 04:49:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-11-13 04:50:00,1.679,1.679,1.679,1.679,136300000.0
2006-11-13 04:53:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-11-13 04:54:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-13 04:56:00,1.6793,1.6793,1.6788,1.6789,136300000.0
2006-11-13 04:57:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2006-11-13 04:58:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-11-13 04:59:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2006-11-13 05:00:00,1.679,1.679,1.6786,1.6789,136300000.0
2006-11-13 05:01:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-11-13 05:02:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-11-13 05:03:00,1.6792,1.6792,1.6784,1.6784,136300000.0
2006-11-13 05:04:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-11-13 05:05:00,1.6783,1.6786,1.678,1.6784,136300000.0
2006-11-13 05:06:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-11-13 05:07:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2006-11-13 05:09:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2006-11-13 05:10:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-11-13 05:11:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-11-13 05:12:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-11-13 05:13:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-11-13 05:14:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-11-13 05:16:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-11-13 05:17:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-11-13 05:18:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-11-13 05:19:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-11-13 05:20:00,1.6781,1.6781,1.6778,1.678,136300000.0
2006-11-13 05:21:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-11-13 05:22:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-11-13 05:23:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2006-11-13 05:26:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2006-11-13 05:27:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2006-11-13 05:28:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2006-11-13 05:29:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-11-13 05:32:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-13 05:33:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-11-13 05:34:00,1.6782,1.6784,1.6779,1.6779,136300000.0
2006-11-13 05:35:00,1.6776,1.6779,1.6775,1.6776,136300000.0
2006-11-13 05:36:00,1.6775,1.6777,1.6774,1.6775,136300000.0
2006-11-13 05:39:00,1.6772,1.6772,1.6768,1.677,136300000.0
2006-11-13 05:40:00,1.6773,1.6774,1.677,1.6772,136300000.0
2006-11-13 05:41:00,1.6769,1.6772,1.6767,1.6769,136300000.0
2006-11-13 05:42:00,1.6768,1.677,1.6765,1.6769,136300000.0
2006-11-13 05:43:00,1.677,1.6772,1.677,1.677,136300000.0
2006-11-13 05:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-11-13 05:45:00,1.677,1.6772,1.6768,1.6769,136300000.0
2006-11-13 05:46:00,1.6768,1.6771,1.6768,1.6768,136300000.0
2006-11-13 05:47:00,1.677,1.6771,1.6768,1.677,136300000.0
2006-11-13 05:48:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-13 05:49:00,1.6767,1.677,1.6767,1.6767,136300000.0
2006-11-13 05:50:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-11-13 05:51:00,1.6772,1.6774,1.6768,1.6771,136300000.0
2006-11-13 05:52:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-11-13 05:55:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-11-13 05:56:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-11-13 05:57:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-11-13 05:58:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-11-13 05:59:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-11-13 06:00:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-11-13 06:01:00,1.6768,1.6769,1.6765,1.6768,136300000.0
2006-11-13 06:02:00,1.6766,1.6768,1.6764,1.6768,136300000.0
2006-11-13 06:03:00,1.6765,1.6768,1.6765,1.6765,136300000.0
2006-11-13 06:04:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-11-13 06:05:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-13 06:06:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-11-13 06:08:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-11-13 06:09:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-11-13 06:10:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-11-13 06:11:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-13 06:13:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-11-13 06:14:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2006-11-13 06:15:00,1.6765,1.6768,1.6762,1.6764,136300000.0
2006-11-13 06:17:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2006-11-13 06:18:00,1.6766,1.6769,1.6764,1.6768,136300000.0
2006-11-13 06:19:00,1.6766,1.6768,1.6764,1.6766,136300000.0
2006-11-13 06:20:00,1.6767,1.6769,1.6764,1.6769,136300000.0
2006-11-13 06:21:00,1.6767,1.677,1.6767,1.6767,136300000.0
2006-11-13 06:22:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-13 06:23:00,1.6768,1.677,1.6767,1.6768,136300000.0
2006-11-13 06:24:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-11-13 06:25:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-13 06:26:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-11-13 06:27:00,1.6765,1.6767,1.6764,1.6764,136300000.0
2006-11-13 06:28:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-11-13 06:29:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-13 06:32:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2006-11-13 06:33:00,1.6763,1.6765,1.6761,1.6765,136300000.0
2006-11-13 06:34:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-11-13 06:35:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-11-13 06:36:00,1.6763,1.6765,1.6762,1.6764,136300000.0
2006-11-13 06:37:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-11-13 06:38:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2006-11-13 06:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-11-13 06:40:00,1.6765,1.6765,1.6762,1.6763,136300000.0
2006-11-13 06:41:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-11-13 06:42:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2006-11-13 06:43:00,1.6765,1.6766,1.6762,1.6766,136300000.0
2006-11-13 06:44:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-11-13 06:45:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-13 06:46:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-11-13 06:47:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-11-13 06:48:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-11-13 06:49:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-11-13 06:50:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-11-13 06:51:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2006-11-13 06:52:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-11-13 06:53:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-11-13 06:54:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-11-13 06:58:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-11-13 06:59:00,1.6765,1.6768,1.6764,1.6768,136300000.0
2006-11-13 07:00:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-11-13 07:01:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-11-13 07:02:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2006-11-13 07:03:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-11-13 07:04:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-11-13 07:05:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-11-13 07:06:00,1.6765,1.6768,1.6763,1.6765,136300000.0
2006-11-13 07:07:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-13 07:09:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-11-13 07:12:00,1.6763,1.6765,1.6761,1.6765,136300000.0
2006-11-13 07:13:00,1.6762,1.6767,1.6761,1.6765,136300000.0
2006-11-13 07:14:00,1.6764,1.6767,1.6759,1.6764,136300000.0
2006-11-13 07:15:00,1.6766,1.6766,1.6762,1.6763,136300000.0
2006-11-13 07:16:00,1.6764,1.6768,1.6764,1.6767,136300000.0
2006-11-13 07:17:00,1.6765,1.6768,1.6764,1.6768,136300000.0
2006-11-13 07:18:00,1.6766,1.677,1.6766,1.6767,136300000.0
2006-11-13 07:19:00,1.6765,1.6769,1.6765,1.6765,136300000.0
2006-11-13 07:20:00,1.6766,1.6768,1.6764,1.6767,136300000.0
2006-11-13 07:21:00,1.6766,1.6768,1.6765,1.6768,136300000.0
2006-11-13 07:22:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-11-13 07:23:00,1.677,1.677,1.6766,1.6767,136300000.0
2006-11-13 07:25:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2006-11-13 07:26:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-11-13 07:27:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2006-11-13 07:28:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-11-13 07:29:00,1.6766,1.6769,1.6766,1.6767,136300000.0
2006-11-13 07:30:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2006-11-13 07:31:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2006-11-13 07:32:00,1.677,1.6772,1.677,1.677,136300000.0
2006-11-13 07:33:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-11-13 07:35:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-11-13 07:37:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-11-13 07:38:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-11-13 07:39:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-13 07:40:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-11-13 07:41:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-11-13 07:42:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-11-13 07:43:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-11-13 07:44:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-11-13 07:45:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-13 07:46:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-11-13 07:47:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-11-13 07:48:00,1.6764,1.6768,1.6763,1.6767,136300000.0
2006-11-13 07:49:00,1.6766,1.6767,1.6762,1.6767,136300000.0
2006-11-13 07:50:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-11-13 07:51:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-11-13 07:52:00,1.6762,1.6765,1.676,1.6765,136300000.0
2006-11-13 07:53:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-11-13 07:54:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-13 07:55:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-11-13 07:56:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-11-13 07:57:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-13 07:58:00,1.6764,1.6769,1.6764,1.6769,136300000.0
2006-11-13 07:59:00,1.6767,1.6772,1.6767,1.6771,136300000.0
2006-11-13 08:00:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-11-13 08:01:00,1.6774,1.6779,1.6774,1.6775,136300000.0
2006-11-13 08:02:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2006-11-13 08:03:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2006-11-13 08:04:00,1.6775,1.6779,1.6775,1.6777,136300000.0
2006-11-13 08:05:00,1.6775,1.6778,1.6774,1.6774,136300000.0
2006-11-13 08:06:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-11-13 08:07:00,1.6774,1.6778,1.6773,1.6774,136300000.0
2006-11-13 08:08:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-11-13 08:09:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-11-13 08:10:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-13 08:11:00,1.6777,1.6779,1.6775,1.6779,136300000.0
2006-11-13 08:12:00,1.6777,1.6781,1.6776,1.6779,136300000.0
2006-11-13 08:13:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-11-13 08:14:00,1.678,1.6781,1.6777,1.678,136300000.0
2006-11-13 08:15:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-11-13 08:16:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-11-13 08:17:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-11-13 08:18:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2006-11-13 08:19:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-11-13 08:20:00,1.6775,1.6779,1.6773,1.6774,136300000.0
2006-11-13 08:21:00,1.6775,1.6777,1.6772,1.6777,136300000.0
2006-11-13 08:22:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-11-13 08:23:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-11-13 08:24:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-11-13 08:25:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-11-13 08:26:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-11-13 08:27:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2006-11-13 08:28:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-11-13 08:29:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2006-11-13 08:30:00,1.6774,1.6778,1.6774,1.6777,136300000.0
2006-11-13 08:31:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-11-13 08:32:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-11-13 08:33:00,1.678,1.678,1.6776,1.6777,136300000.0
2006-11-13 08:34:00,1.6778,1.6779,1.6773,1.6774,136300000.0
2006-11-13 08:35:00,1.6773,1.6776,1.6771,1.6772,136300000.0
2006-11-13 08:36:00,1.6771,1.6777,1.6771,1.6777,136300000.0
2006-11-13 08:37:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-11-13 08:38:00,1.6775,1.6777,1.6773,1.6773,136300000.0
2006-11-13 08:39:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-11-13 08:40:00,1.6772,1.6775,1.6772,1.6773,136300000.0
2006-11-13 08:41:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-11-13 08:42:00,1.6777,1.6777,1.6774,1.6776,136300000.0
2006-11-13 08:43:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-11-13 08:44:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-11-13 08:45:00,1.6776,1.6777,1.6774,1.6775,136300000.0
2006-11-13 08:46:00,1.6777,1.6777,1.677,1.6773,136300000.0
2006-11-13 08:47:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-11-13 08:48:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-11-13 08:49:00,1.6775,1.6777,1.6774,1.6775,136300000.0
2006-11-13 08:51:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-11-13 08:52:00,1.6772,1.6776,1.6772,1.6774,136300000.0
2006-11-13 08:53:00,1.6775,1.6781,1.6774,1.6779,136300000.0
2006-11-13 08:54:00,1.6778,1.6784,1.6777,1.6781,136300000.0
2006-11-13 08:55:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-11-13 08:56:00,1.678,1.6784,1.678,1.6784,136300000.0
2006-11-13 08:57:00,1.6781,1.6784,1.6779,1.678,136300000.0
2006-11-13 08:58:00,1.6777,1.678,1.6773,1.6777,136300000.0
2006-11-13 08:59:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-11-13 09:00:00,1.678,1.6781,1.6777,1.678,136300000.0
2006-11-13 09:01:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-11-13 09:02:00,1.678,1.6781,1.678,1.678,136300000.0
2006-11-13 09:03:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-11-13 09:04:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-11-13 09:05:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-11-13 09:06:00,1.6776,1.6778,1.677,1.6776,136300000.0
2006-11-13 09:07:00,1.6778,1.6778,1.6771,1.6774,136300000.0
2006-11-13 09:08:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-11-13 09:11:00,1.6776,1.6783,1.6776,1.6783,136300000.0
2006-11-13 09:12:00,1.6782,1.6788,1.6782,1.6787,136300000.0
2006-11-13 09:13:00,1.6788,1.679,1.6786,1.6789,136300000.0
2006-11-13 09:14:00,1.6788,1.6788,1.6782,1.6785,136300000.0
2006-11-13 09:15:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-11-13 09:16:00,1.6785,1.679,1.6785,1.6788,136300000.0
2006-11-13 09:17:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-11-13 09:18:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-11-13 09:19:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-11-13 09:20:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-11-13 09:21:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-11-13 09:22:00,1.6786,1.6786,1.6782,1.6785,136300000.0
2006-11-13 09:23:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2006-11-13 09:24:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-11-13 09:25:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-11-13 09:26:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2006-11-13 09:27:00,1.6787,1.6788,1.6785,1.6786,136300000.0
2006-11-13 09:28:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-11-13 09:29:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-11-13 09:30:00,1.6785,1.6788,1.6784,1.6785,136300000.0
2006-11-13 09:31:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-11-13 09:32:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2006-11-13 09:33:00,1.6784,1.6788,1.6784,1.6785,136300000.0
2006-11-13 09:34:00,1.6788,1.6788,1.6783,1.6785,136300000.0
2006-11-13 09:35:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2006-11-13 09:36:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-11-13 09:37:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-11-13 09:38:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-11-13 09:39:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2006-11-13 09:40:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-11-13 09:41:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-11-13 09:42:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2006-11-13 09:43:00,1.6784,1.6785,1.678,1.6783,136300000.0
2006-11-13 09:44:00,1.6782,1.6788,1.6782,1.6787,136300000.0
2006-11-13 09:45:00,1.6788,1.6791,1.6786,1.6791,136300000.0
2006-11-13 09:46:00,1.6792,1.6793,1.6788,1.679,136300000.0
2006-11-13 09:47:00,1.6791,1.6792,1.6788,1.6788,136300000.0
2006-11-13 09:48:00,1.679,1.6791,1.6788,1.6791,136300000.0
2006-11-13 09:49:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-11-13 09:50:00,1.679,1.6791,1.6788,1.6791,136300000.0
2006-11-13 09:51:00,1.679,1.679,1.6787,1.6788,136300000.0
2006-11-13 09:52:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-11-13 09:53:00,1.6785,1.6787,1.6783,1.6787,136300000.0
2006-11-13 09:54:00,1.6785,1.6787,1.6784,1.6787,136300000.0
2006-11-13 09:55:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-11-13 09:56:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-11-13 09:57:00,1.6788,1.6788,1.6784,1.6788,136300000.0
2006-11-13 09:58:00,1.6787,1.679,1.6784,1.6784,136300000.0
2006-11-13 09:59:00,1.6783,1.6783,1.6779,1.6783,136300000.0
2006-11-13 10:00:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-11-13 10:01:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-11-13 10:02:00,1.678,1.6783,1.678,1.6781,136300000.0
2006-11-13 10:03:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2006-11-13 10:04:00,1.6784,1.6784,1.678,1.6781,136300000.0
2006-11-13 10:05:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-11-13 10:06:00,1.6783,1.6786,1.6783,1.6783,136300000.0
2006-11-13 10:07:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-13 10:08:00,1.6783,1.6785,1.678,1.6785,136300000.0
2006-11-13 10:09:00,1.6787,1.6788,1.6785,1.6787,136300000.0
2006-11-13 10:10:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-11-13 10:11:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-11-13 10:12:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-11-13 10:13:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-11-13 10:14:00,1.6787,1.6787,1.6784,1.6787,136300000.0
2006-11-13 10:15:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-11-13 10:16:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-11-13 10:17:00,1.6787,1.6788,1.6785,1.6786,136300000.0
2006-11-13 10:18:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-11-13 10:19:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-11-13 10:20:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-11-13 10:21:00,1.6785,1.6787,1.6782,1.6784,136300000.0
2006-11-13 10:22:00,1.6783,1.6784,1.6781,1.6784,136300000.0
2006-11-13 10:23:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-11-13 10:24:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2006-11-13 10:25:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-11-13 10:26:00,1.6781,1.6783,1.6779,1.6779,136300000.0
2006-11-13 10:27:00,1.6781,1.6783,1.6778,1.6778,136300000.0
2006-11-13 10:28:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2006-11-13 10:29:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-11-13 10:30:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2006-11-13 10:31:00,1.6786,1.6788,1.6782,1.6783,136300000.0
2006-11-13 10:32:00,1.6784,1.6788,1.6784,1.6784,136300000.0
2006-11-13 10:33:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2006-11-13 10:57:00,1.6784,1.679,1.6784,1.679,136300000.0
2006-11-13 11:17:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-11-13 11:18:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-11-13 11:19:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-11-13 11:20:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-11-13 11:21:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-11-13 11:22:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-11-13 11:23:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-11-13 11:24:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-11-13 11:25:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-11-13 11:26:00,1.679,1.679,1.6789,1.679,136300000.0
2006-11-13 11:27:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-11-13 11:28:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-11-13 11:29:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-11-13 11:30:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-11-13 11:31:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-11-13 11:32:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-11-13 11:33:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-11-13 11:35:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-11-13 11:37:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-11-13 11:38:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-11-13 11:39:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-11-13 11:40:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-11-13 11:41:00,1.6787,1.6794,1.6787,1.6793,136300000.0
2006-11-13 11:42:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-11-13 11:43:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-11-13 11:44:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2006-11-13 11:45:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-11-13 11:46:00,1.679,1.679,1.6784,1.6785,136300000.0
2006-11-13 11:47:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-11-13 11:48:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-11-13 11:49:00,1.6783,1.6784,1.6779,1.6781,136300000.0
2006-11-13 11:50:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-11-13 11:51:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-11-13 11:52:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-11-13 11:53:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-11-13 11:54:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-11-13 11:55:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-11-13 11:56:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-11-13 11:57:00,1.6785,1.6785,1.678,1.678,136300000.0
2006-11-13 11:58:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2006-11-13 11:59:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-11-13 12:00:00,1.6783,1.6786,1.6782,1.6785,136300000.0
2006-11-13 12:01:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-11-13 12:02:00,1.6782,1.6788,1.6782,1.6788,136300000.0
2006-11-13 12:03:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-11-13 12:04:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-13 12:05:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-11-13 12:06:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-11-13 12:07:00,1.6785,1.6789,1.6785,1.6787,136300000.0
2006-11-13 12:08:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-11-13 12:09:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-11-13 12:10:00,1.6792,1.6793,1.679,1.6791,136300000.0
2006-11-13 12:11:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-11-13 12:12:00,1.6791,1.6793,1.679,1.6793,136300000.0
2006-11-13 12:13:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-11-13 12:15:00,1.679,1.6791,1.679,1.679,136300000.0
2006-11-13 12:16:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-11-13 12:17:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-11-13 12:18:00,1.6791,1.6792,1.6783,1.6783,136300000.0
2006-11-13 12:19:00,1.6785,1.6785,1.6778,1.6778,136300000.0
2006-11-13 12:20:00,1.6781,1.6782,1.6776,1.6779,136300000.0
2006-11-13 12:21:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-11-13 12:22:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-11-13 12:23:00,1.678,1.678,1.6776,1.6776,136300000.0
2006-11-13 12:24:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-11-13 12:25:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-11-13 12:26:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-11-13 12:27:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-11-13 12:28:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-11-13 12:29:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-11-13 12:30:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-11-13 12:31:00,1.678,1.6782,1.678,1.678,136300000.0
2006-11-13 12:32:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-11-13 12:33:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-11-13 12:34:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-11-13 12:35:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-11-13 12:36:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-11-13 12:37:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-11-13 12:38:00,1.678,1.678,1.678,1.678,136300000.0
2006-11-13 12:39:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-13 12:40:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-11-13 12:41:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-11-13 12:42:00,1.6784,1.6788,1.6783,1.6788,136300000.0
2006-11-13 12:43:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-11-13 12:44:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-11-13 12:45:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-11-13 12:47:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-11-13 12:48:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-11-13 12:49:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-11-13 12:50:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-11-13 12:51:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-11-13 12:52:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-11-13 12:53:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-11-13 12:54:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-11-13 12:56:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-11-13 12:57:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-11-13 12:58:00,1.6786,1.6786,1.6782,1.6783,136300000.0
2006-11-13 12:59:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-11-13 13:00:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-11-13 13:01:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-11-13 13:02:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-11-13 13:03:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-11-13 13:04:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-11-13 13:05:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-11-13 13:06:00,1.6785,1.6786,1.6782,1.6782,136300000.0
2006-11-13 13:07:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-11-13 13:08:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-11-13 13:09:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-11-13 13:10:00,1.6783,1.6787,1.6783,1.6785,136300000.0
2006-11-13 13:11:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2006-11-13 13:12:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-11-13 13:13:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-11-13 13:14:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-11-13 13:15:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-11-13 13:16:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-11-13 13:17:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-11-13 13:18:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2006-11-13 13:20:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-11-13 13:21:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-11-13 13:22:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-11-13 13:23:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-11-13 13:24:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-11-13 13:25:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-11-13 13:26:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-11-13 13:27:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-11-13 13:28:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-11-13 13:29:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-11-13 13:30:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-11-13 13:31:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-11-13 13:32:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-11-13 13:33:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-11-13 13:34:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-11-13 13:35:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-11-13 13:36:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-11-13 13:37:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-11-13 13:38:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-11-13 13:39:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-11-13 13:40:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-13 13:41:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-11-13 13:42:00,1.679,1.679,1.679,1.679,136300000.0
2006-11-13 13:43:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-13 13:44:00,1.679,1.6793,1.679,1.6792,136300000.0
2006-11-13 13:45:00,1.679,1.6795,1.679,1.6793,136300000.0
2006-11-13 13:46:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-11-13 13:47:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-11-13 13:48:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-11-13 13:49:00,1.6789,1.6791,1.6787,1.679,136300000.0
2006-11-13 13:50:00,1.6788,1.679,1.6788,1.6788,136300000.0
2006-11-13 13:51:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-11-13 13:52:00,1.6789,1.6789,1.6782,1.6783,136300000.0
2006-11-13 13:53:00,1.6781,1.6784,1.678,1.6784,136300000.0
2006-11-13 13:54:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-11-13 13:55:00,1.678,1.6785,1.6779,1.678,136300000.0
2006-11-13 13:56:00,1.6779,1.6786,1.6778,1.6782,136300000.0
2006-11-13 13:57:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-11-13 13:58:00,1.6784,1.6786,1.6779,1.6779,136300000.0
2006-11-13 13:59:00,1.678,1.678,1.678,1.678,136300000.0
2006-11-13 14:00:00,1.6782,1.6784,1.6779,1.6782,136300000.0
2006-11-13 14:01:00,1.6784,1.6785,1.6782,1.6783,136300000.0
2006-11-13 14:02:00,1.6785,1.6787,1.6783,1.6787,136300000.0
2006-11-13 14:03:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-11-13 14:04:00,1.6788,1.6798,1.6785,1.6792,136300000.0
2006-11-13 14:05:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-11-13 14:06:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-11-13 14:07:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-11-13 14:08:00,1.6791,1.6792,1.6786,1.6786,136300000.0
2006-11-13 14:09:00,1.6787,1.679,1.6785,1.6789,136300000.0
2006-11-13 14:10:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-11-13 14:11:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2006-11-13 14:12:00,1.6788,1.679,1.6787,1.679,136300000.0
2006-11-13 14:13:00,1.6788,1.679,1.6786,1.6789,136300000.0
2006-11-13 14:14:00,1.679,1.679,1.6785,1.6787,136300000.0
2006-11-13 14:15:00,1.6788,1.6792,1.6787,1.679,136300000.0
2006-11-13 14:16:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2006-11-13 14:17:00,1.6791,1.6795,1.6791,1.6793,136300000.0
2006-11-13 14:18:00,1.6795,1.6796,1.6793,1.6795,136300000.0
2006-11-13 14:19:00,1.6793,1.6799,1.679,1.6792,136300000.0
2006-11-13 14:20:00,1.6794,1.6794,1.679,1.6791,136300000.0
2006-11-13 14:21:00,1.679,1.6794,1.6789,1.6792,136300000.0
2006-11-13 14:22:00,1.679,1.6798,1.679,1.6795,136300000.0
2006-11-13 14:23:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-11-13 14:24:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-11-13 14:25:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-11-13 14:26:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-11-13 14:27:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-11-13 14:30:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2006-11-13 14:31:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-11-13 14:33:00,1.6797,1.6797,1.6794,1.6796,136300000.0
2006-11-13 14:34:00,1.6797,1.6801,1.6797,1.6798,136300000.0
2006-11-13 14:35:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-11-13 14:36:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2006-11-13 14:37:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-11-13 14:38:00,1.6799,1.6801,1.6797,1.6797,136300000.0
2006-11-13 14:39:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-11-13 14:40:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-11-13 14:41:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-11-13 14:42:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-11-13 14:43:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2006-11-13 14:44:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2006-11-13 14:45:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2006-11-13 14:46:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2006-11-13 14:47:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2006-11-13 14:48:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-11-13 14:49:00,1.6798,1.6803,1.6798,1.68,136300000.0
2006-11-13 14:50:00,1.6801,1.6805,1.6799,1.6805,136300000.0
2006-11-13 14:51:00,1.6803,1.6807,1.68,1.6804,136300000.0
2006-11-13 14:52:00,1.6805,1.6807,1.6804,1.6804,136300000.0
2006-11-13 14:53:00,1.6806,1.6808,1.6804,1.6806,136300000.0
2006-11-13 14:54:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-11-13 14:55:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2006-11-13 14:56:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-11-13 14:57:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-11-13 14:58:00,1.6808,1.6808,1.6805,1.6808,136300000.0
2006-11-13 14:59:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-11-13 15:00:00,1.6809,1.6811,1.6808,1.6811,136300000.0
2006-11-13 15:01:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-11-13 15:02:00,1.6811,1.6812,1.6805,1.6805,136300000.0
2006-11-13 15:03:00,1.6802,1.6808,1.6802,1.6808,136300000.0
2006-11-13 15:04:00,1.6806,1.6808,1.6803,1.6806,136300000.0
2006-11-13 15:05:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-11-13 15:06:00,1.6811,1.6813,1.6808,1.681,136300000.0
2006-11-13 15:07:00,1.6812,1.6812,1.6807,1.681,136300000.0
2006-11-13 15:08:00,1.6809,1.6814,1.6809,1.6814,136300000.0
2006-11-13 15:09:00,1.6813,1.6816,1.6812,1.6812,136300000.0
2006-11-13 15:10:00,1.6813,1.6816,1.6811,1.6813,136300000.0
2006-11-13 15:11:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2006-11-13 15:12:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2006-11-13 15:13:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-11-13 15:14:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-11-13 15:15:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-11-13 15:16:00,1.6816,1.6817,1.6811,1.6813,136300000.0
2006-11-13 15:17:00,1.6811,1.6814,1.6809,1.681,136300000.0
2006-11-13 15:18:00,1.6808,1.6812,1.6808,1.6809,136300000.0
2006-11-13 15:19:00,1.6808,1.6809,1.6803,1.6806,136300000.0
2006-11-13 15:20:00,1.6804,1.6809,1.6802,1.6808,136300000.0
2006-11-13 15:21:00,1.6809,1.6812,1.6808,1.681,136300000.0
2006-11-13 15:22:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2006-11-13 15:23:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2006-11-13 15:24:00,1.6813,1.6818,1.6812,1.6817,136300000.0
2006-11-13 15:25:00,1.6818,1.6818,1.6814,1.6817,136300000.0
2006-11-13 15:26:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-11-13 15:27:00,1.6817,1.6819,1.6815,1.6817,136300000.0
2006-11-13 15:28:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-11-13 15:29:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-11-13 15:30:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-11-13 15:31:00,1.6812,1.6813,1.6807,1.681,136300000.0
2006-11-13 15:32:00,1.6808,1.681,1.6806,1.6808,136300000.0
2006-11-13 15:33:00,1.6809,1.6811,1.6808,1.681,136300000.0
2006-11-13 15:34:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-11-13 15:35:00,1.681,1.6812,1.6808,1.681,136300000.0
2006-11-13 15:36:00,1.6812,1.6814,1.681,1.6814,136300000.0
2006-11-13 15:37:00,1.6813,1.6814,1.6811,1.6813,136300000.0
2006-11-13 15:38:00,1.6811,1.6814,1.681,1.6813,136300000.0
2006-11-13 15:39:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-11-13 15:40:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2006-11-13 15:41:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-11-13 15:42:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2006-11-13 15:43:00,1.681,1.6817,1.681,1.6815,136300000.0
2006-11-13 15:44:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-11-13 15:45:00,1.6814,1.6817,1.6812,1.6817,136300000.0
2006-11-13 15:46:00,1.6815,1.6815,1.6812,1.6815,136300000.0
2006-11-13 15:47:00,1.6814,1.6815,1.6811,1.6812,136300000.0
2006-11-13 15:48:00,1.6813,1.6817,1.6811,1.6816,136300000.0
2006-11-13 15:49:00,1.6814,1.6817,1.6811,1.6813,136300000.0
2006-11-13 15:50:00,1.681,1.6814,1.681,1.6813,136300000.0
2006-11-13 15:51:00,1.6811,1.6811,1.6805,1.6807,136300000.0
2006-11-13 15:52:00,1.6808,1.681,1.6805,1.6807,136300000.0
2006-11-13 15:53:00,1.6809,1.6814,1.6808,1.6814,136300000.0
2006-11-13 15:54:00,1.6815,1.6819,1.6815,1.6817,136300000.0
2006-11-13 15:55:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-11-13 15:56:00,1.6822,1.6825,1.682,1.682,136300000.0
2006-11-13 15:57:00,1.6822,1.6824,1.6818,1.682,136300000.0
2006-11-13 15:58:00,1.6817,1.682,1.6815,1.6815,136300000.0
2006-11-13 15:59:00,1.6813,1.682,1.6812,1.6818,136300000.0
2006-11-13 16:00:00,1.6821,1.6824,1.6817,1.6817,136300000.0
2006-11-13 16:01:00,1.682,1.682,1.6817,1.6818,136300000.0
2006-11-13 16:02:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-11-13 16:03:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-11-13 16:04:00,1.6815,1.6815,1.6809,1.681,136300000.0
2006-11-13 16:05:00,1.6809,1.682,1.6807,1.6809,136300000.0
2006-11-13 16:06:00,1.6811,1.6812,1.6807,1.6808,136300000.0
2006-11-13 16:07:00,1.681,1.6811,1.6804,1.6804,136300000.0
2006-11-13 16:08:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-11-13 16:09:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2006-11-13 16:10:00,1.6808,1.6809,1.6805,1.6807,136300000.0
2006-11-13 16:11:00,1.6806,1.6811,1.6804,1.6809,136300000.0
2006-11-13 16:12:00,1.681,1.6812,1.6808,1.6808,136300000.0
2006-11-13 16:13:00,1.6807,1.6809,1.6804,1.6807,136300000.0
2006-11-13 16:14:00,1.6805,1.6809,1.6805,1.6806,136300000.0
2006-11-13 16:15:00,1.6807,1.6807,1.6801,1.6804,136300000.0
2006-11-13 16:16:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-11-13 16:17:00,1.6805,1.6807,1.6804,1.6805,136300000.0
2006-11-13 16:18:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-11-13 16:19:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2006-11-13 16:20:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-11-13 16:21:00,1.68,1.6803,1.6795,1.6795,136300000.0
2006-11-13 16:22:00,1.6794,1.6797,1.6792,1.6796,136300000.0
2006-11-13 16:23:00,1.6795,1.6795,1.679,1.679,136300000.0
2006-11-13 16:24:00,1.6791,1.6791,1.6785,1.6786,136300000.0
2006-11-13 16:25:00,1.6788,1.6792,1.6786,1.6789,136300000.0
2006-11-13 16:26:00,1.6787,1.6793,1.6787,1.6791,136300000.0
2006-11-13 16:27:00,1.6789,1.6796,1.6789,1.6795,136300000.0
2006-11-13 16:28:00,1.6797,1.6799,1.6793,1.6796,136300000.0
2006-11-13 16:29:00,1.6795,1.6796,1.6792,1.6793,136300000.0
2006-11-13 16:30:00,1.6794,1.6797,1.6793,1.6793,136300000.0
2006-11-13 16:31:00,1.6792,1.6798,1.6792,1.6797,136300000.0
2006-11-13 16:32:00,1.6798,1.68,1.6795,1.6799,136300000.0
2006-11-13 16:33:00,1.6801,1.6801,1.6796,1.6798,136300000.0
2006-11-13 16:34:00,1.6796,1.6796,1.6788,1.6789,136300000.0
2006-11-13 16:35:00,1.679,1.6799,1.679,1.6796,136300000.0
2006-11-13 16:36:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-11-13 16:37:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-11-13 16:38:00,1.6793,1.6795,1.6792,1.6792,136300000.0
2006-11-13 16:39:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-11-13 16:40:00,1.6789,1.6792,1.6789,1.679,136300000.0
2006-11-13 16:41:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-11-13 16:42:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-11-13 16:43:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2006-11-13 16:44:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-11-13 16:45:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-11-13 16:46:00,1.6789,1.6791,1.6787,1.6787,136300000.0
2006-11-13 16:47:00,1.6789,1.6793,1.6786,1.6793,136300000.0
2006-11-13 16:48:00,1.6794,1.6796,1.6786,1.6786,136300000.0
2006-11-13 16:49:00,1.6789,1.6792,1.6787,1.6787,136300000.0
2006-11-13 16:50:00,1.6788,1.6788,1.6781,1.6781,136300000.0
2006-11-13 16:51:00,1.6783,1.6786,1.6779,1.6786,136300000.0
2006-11-13 16:52:00,1.6785,1.679,1.6783,1.6789,136300000.0
2006-11-13 16:53:00,1.679,1.6795,1.679,1.6792,136300000.0
2006-11-13 16:54:00,1.679,1.6795,1.679,1.6793,136300000.0
2006-11-13 16:55:00,1.679,1.679,1.6784,1.6785,136300000.0
2006-11-13 16:56:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2006-11-13 16:57:00,1.6786,1.6789,1.6785,1.6787,136300000.0
2006-11-13 16:58:00,1.6785,1.6792,1.6785,1.679,136300000.0
2006-11-13 16:59:00,1.6791,1.6794,1.6787,1.6788,136300000.0
2006-11-13 17:00:00,1.679,1.6793,1.6788,1.6792,136300000.0
2006-11-13 17:01:00,1.679,1.6792,1.6788,1.6792,136300000.0
2006-11-13 17:02:00,1.6791,1.6793,1.679,1.6792,136300000.0
2006-11-13 17:03:00,1.679,1.6792,1.6789,1.6792,136300000.0
2006-11-13 17:04:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2006-11-13 17:05:00,1.679,1.6794,1.6788,1.6794,136300000.0
2006-11-13 17:06:00,1.6792,1.6794,1.679,1.6791,136300000.0
2006-11-13 17:07:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-13 17:08:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-11-13 17:09:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-13 17:10:00,1.6788,1.679,1.6787,1.6787,136300000.0
2006-11-13 17:11:00,1.6788,1.679,1.6785,1.6786,136300000.0
2006-11-13 17:12:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-11-13 17:13:00,1.6789,1.6792,1.6788,1.679,136300000.0
2006-11-13 17:14:00,1.6792,1.6792,1.6788,1.6789,136300000.0
2006-11-13 17:15:00,1.679,1.6792,1.6789,1.6791,136300000.0
2006-11-13 17:16:00,1.679,1.6791,1.6788,1.679,136300000.0
2006-11-13 17:17:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2006-11-13 17:18:00,1.6794,1.6794,1.679,1.6792,136300000.0
2006-11-13 17:19:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2006-11-13 17:20:00,1.6792,1.6799,1.6792,1.6796,136300000.0
2006-11-13 17:21:00,1.6798,1.6798,1.6794,1.6795,136300000.0
2006-11-13 17:22:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-11-13 17:23:00,1.6793,1.6796,1.6793,1.6793,136300000.0
2006-11-13 17:24:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-11-13 17:25:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-11-13 17:26:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2006-11-13 17:27:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-11-13 17:30:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-11-13 17:31:00,1.6795,1.6795,1.6789,1.6789,136300000.0
2006-11-13 17:32:00,1.6791,1.6796,1.6788,1.6795,136300000.0
2006-11-13 17:33:00,1.6794,1.6795,1.6792,1.6792,136300000.0
2006-11-13 17:34:00,1.6795,1.6795,1.679,1.6792,136300000.0
2006-11-13 17:35:00,1.6793,1.6793,1.6789,1.6789,136300000.0
2006-11-13 17:36:00,1.6792,1.6792,1.6787,1.679,136300000.0
2006-11-13 17:37:00,1.6791,1.6793,1.679,1.6793,136300000.0
2006-11-13 17:38:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-11-13 17:39:00,1.6793,1.6793,1.679,1.6791,136300000.0
2006-11-13 17:40:00,1.679,1.679,1.679,1.679,136300000.0
2006-11-13 17:41:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-11-13 17:42:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-11-13 17:43:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-11-13 17:44:00,1.6782,1.6788,1.6782,1.6784,136300000.0
2006-11-13 17:45:00,1.6785,1.6787,1.6784,1.6785,136300000.0
2006-11-13 17:46:00,1.6784,1.6787,1.6782,1.6785,136300000.0
2006-11-13 17:47:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-11-13 17:48:00,1.6786,1.6788,1.6783,1.6788,136300000.0
2006-11-13 17:49:00,1.6789,1.6789,1.6784,1.6784,136300000.0
2006-11-13 17:50:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-11-13 17:51:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2006-11-13 17:52:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-11-13 17:53:00,1.6785,1.6787,1.6782,1.6786,136300000.0
2006-11-13 17:54:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-11-13 17:55:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-11-13 17:56:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-11-13 17:58:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-11-13 17:59:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-11-13 18:00:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-11-13 18:01:00,1.6784,1.6785,1.6781,1.6783,136300000.0
2006-11-13 18:02:00,1.6784,1.6784,1.6778,1.6781,136300000.0
2006-11-13 18:03:00,1.6782,1.6785,1.6781,1.6784,136300000.0
2006-11-13 18:04:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-11-13 18:05:00,1.6784,1.6787,1.6784,1.6785,136300000.0
2006-11-13 18:06:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2006-11-13 18:07:00,1.6789,1.679,1.6786,1.679,136300000.0
2006-11-13 18:08:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-11-13 18:09:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2006-11-13 18:10:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-11-13 18:11:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2006-11-13 18:12:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-11-13 18:13:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-11-13 18:14:00,1.679,1.679,1.6787,1.6788,136300000.0
2006-11-13 18:15:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-11-13 18:16:00,1.6787,1.6789,1.6785,1.6788,136300000.0
2006-11-13 18:17:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-13 18:18:00,1.679,1.679,1.6786,1.6787,136300000.0
2006-11-13 18:19:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-11-13 18:20:00,1.6786,1.6789,1.6785,1.6789,136300000.0
2006-11-13 18:21:00,1.679,1.679,1.6789,1.679,136300000.0
2006-11-13 18:22:00,1.6792,1.6792,1.679,1.6792,136300000.0
2006-11-13 18:23:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-11-13 18:24:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2006-11-13 18:25:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-11-13 18:28:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2006-11-13 18:29:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2006-11-13 18:30:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2006-11-13 18:31:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-13 18:34:00,1.6793,1.6794,1.6791,1.6792,136300000.0
2006-11-13 18:35:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-11-13 18:36:00,1.679,1.6795,1.679,1.6795,136300000.0
2006-11-13 18:37:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-11-13 18:38:00,1.6791,1.6792,1.6789,1.6792,136300000.0
2006-11-13 18:39:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-11-13 18:40:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-11-13 18:41:00,1.6798,1.6798,1.6792,1.6794,136300000.0
2006-11-13 18:42:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-11-13 18:43:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-11-13 18:44:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-11-13 18:45:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-11-13 18:46:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-11-13 18:47:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-11-13 18:48:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-11-13 18:49:00,1.6798,1.6798,1.6791,1.6793,136300000.0
2006-11-13 18:50:00,1.6794,1.6799,1.6794,1.6799,136300000.0
2006-11-13 18:51:00,1.6798,1.68,1.6795,1.6797,136300000.0
2006-11-13 18:52:00,1.6798,1.68,1.6795,1.6795,136300000.0
2006-11-13 18:53:00,1.6796,1.6801,1.6794,1.6794,136300000.0
2006-11-13 18:54:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-11-13 18:55:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-11-13 18:56:00,1.6791,1.6795,1.6791,1.6793,136300000.0
2006-11-13 18:57:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-11-13 18:58:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-11-13 18:59:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-11-13 19:00:00,1.6796,1.6796,1.6792,1.6794,136300000.0
2006-11-13 19:01:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2006-11-13 19:02:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-11-13 19:03:00,1.6792,1.6794,1.679,1.6791,136300000.0
2006-11-13 19:04:00,1.6793,1.6794,1.6791,1.6793,136300000.0
2006-11-13 19:05:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2006-11-13 19:06:00,1.6792,1.6796,1.679,1.6795,136300000.0
2006-11-13 19:07:00,1.6794,1.68,1.6794,1.68,136300000.0
2006-11-13 19:08:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-11-13 19:09:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-11-13 19:10:00,1.68,1.68,1.68,1.68,136300000.0
2006-11-13 19:11:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-11-13 19:12:00,1.68,1.68,1.6799,1.68,136300000.0
2006-11-13 19:13:00,1.6801,1.6805,1.6799,1.6803,136300000.0
2006-11-13 19:14:00,1.6802,1.6802,1.6799,1.68,136300000.0
2006-11-13 19:15:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2006-11-13 19:16:00,1.6801,1.6803,1.68,1.6801,136300000.0
2006-11-13 19:17:00,1.6802,1.6802,1.6799,1.68,136300000.0
2006-11-13 19:18:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-11-13 19:19:00,1.6802,1.6802,1.6799,1.68,136300000.0
2006-11-13 19:20:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-11-13 19:21:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-11-13 19:22:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-11-13 19:23:00,1.68,1.68,1.68,1.68,136300000.0
2006-11-13 19:25:00,1.6799,1.6801,1.6797,1.6801,136300000.0
2006-11-13 19:26:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-11-13 19:27:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2006-11-13 19:28:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-11-13 19:29:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-11-13 19:30:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-11-13 19:31:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-11-13 19:34:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2006-11-13 19:35:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2006-11-13 19:36:00,1.6803,1.6804,1.6799,1.68,136300000.0
2006-11-13 19:37:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-11-13 19:39:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-11-13 19:40:00,1.68,1.68,1.6796,1.6798,136300000.0
2006-11-13 19:41:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-11-13 19:42:00,1.6799,1.6801,1.6798,1.6798,136300000.0
2006-11-13 19:43:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-11-13 19:44:00,1.68,1.68,1.6799,1.68,136300000.0
2006-11-13 19:45:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-11-13 19:46:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-11-13 19:48:00,1.6799,1.68,1.6799,1.6799,136300000.0
2006-11-13 19:49:00,1.6798,1.6798,1.6795,1.6798,136300000.0
2006-11-13 19:51:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-11-13 19:52:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-11-13 19:53:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2006-11-13 19:54:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2006-11-13 19:55:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-11-13 19:56:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-11-13 19:57:00,1.6794,1.6794,1.679,1.6791,136300000.0
2006-11-13 19:58:00,1.679,1.6791,1.6787,1.6791,136300000.0
2006-11-13 19:59:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2006-11-13 20:00:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-11-13 20:01:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-11-13 20:02:00,1.6789,1.6789,1.6784,1.6784,136300000.0
2006-11-13 20:04:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-11-13 20:05:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-11-13 20:06:00,1.678,1.6783,1.6779,1.6783,136300000.0
2006-11-13 20:07:00,1.6785,1.6788,1.6784,1.6786,136300000.0
2006-11-13 20:08:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2006-11-13 20:09:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-11-13 20:10:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-11-13 20:11:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-11-13 20:12:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-11-13 20:13:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-11-13 20:14:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2006-11-13 20:15:00,1.6787,1.6787,1.6782,1.6783,136300000.0
2006-11-13 20:16:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-11-13 20:17:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-11-13 20:18:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-11-13 20:19:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-11-13 20:20:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-11-13 20:21:00,1.6784,1.6786,1.6781,1.6785,136300000.0
2006-11-13 20:22:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-11-13 20:23:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-11-13 20:24:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2006-11-13 20:25:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-11-13 20:26:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-11-13 20:27:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-11-13 20:28:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-11-13 20:29:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-11-13 20:30:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-11-13 20:31:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-11-13 20:32:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2006-11-13 20:34:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2006-11-13 20:35:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-11-13 20:36:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-11-13 20:37:00,1.6788,1.6789,1.6786,1.6786,136300000.0
2006-11-13 20:38:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-11-13 20:39:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-11-13 20:40:00,1.679,1.6792,1.6785,1.6785,136300000.0
2006-11-13 20:41:00,1.6787,1.6788,1.6784,1.6788,136300000.0
2006-11-13 20:42:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-11-13 20:43:00,1.6789,1.6789,1.6785,1.6786,136300000.0
2006-11-13 20:44:00,1.6788,1.6788,1.6785,1.6788,136300000.0
2006-11-13 20:45:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-11-13 20:46:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-11-13 20:47:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-11-13 20:48:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-11-13 20:49:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-11-13 20:50:00,1.6786,1.6791,1.6786,1.6791,136300000.0
2006-11-13 20:51:00,1.6792,1.6792,1.6788,1.6789,136300000.0
2006-11-13 20:52:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-11-13 20:53:00,1.6786,1.6788,1.6784,1.6785,136300000.0
2006-11-13 20:54:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-11-13 20:55:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-11-13 20:56:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-11-13 20:57:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2006-11-13 20:59:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2006-11-13 21:00:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-11-13 21:01:00,1.6786,1.6792,1.6785,1.6792,136300000.0
2006-11-13 21:02:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-11-13 21:04:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-11-13 21:05:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-11-13 21:06:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-11-13 21:10:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-11-13 21:13:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-11-13 21:14:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-13 21:15:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-11-13 21:19:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-11-13 21:20:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-11-13 21:21:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-11-13 21:24:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-13 21:26:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2006-11-13 21:27:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2006-11-13 21:28:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-11-13 21:29:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-11-13 21:30:00,1.6791,1.6792,1.6789,1.6792,136300000.0
2006-11-13 21:31:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-11-13 21:32:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-11-13 21:33:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-11-13 21:34:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-11-13 21:35:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-11-13 21:36:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-11-13 21:37:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-11-13 21:38:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-11-13 21:39:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-11-13 21:41:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2006-11-13 21:42:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-11-13 21:43:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-11-13 21:44:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-11-13 21:45:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-11-13 21:46:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2006-11-13 21:48:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2006-11-13 21:49:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-11-13 21:51:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-11-13 21:52:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-11-13 21:53:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-11-13 21:54:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-11-13 21:55:00,1.6795,1.6795,1.6791,1.6792,136300000.0
2006-11-13 21:56:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-13 21:57:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-11-13 21:58:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-11-13 21:59:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-13 22:00:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-11-13 22:01:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-11-13 22:02:00,1.6787,1.6793,1.6786,1.6791,136300000.0
2006-11-13 22:03:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-11-13 22:04:00,1.6788,1.6795,1.6788,1.6793,136300000.0
2006-11-13 22:05:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-11-13 22:06:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-11-13 22:08:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2006-11-13 22:09:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-11-13 22:10:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-11-13 22:11:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-11-13 22:12:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-11-13 22:13:00,1.679,1.679,1.679,1.679,136300000.0
2006-11-13 22:14:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-11-13 22:15:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-11-13 22:16:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-13 22:18:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-11-13 22:19:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-11-13 22:20:00,1.6786,1.6787,1.678,1.678,136300000.0
2006-11-13 22:21:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-11-13 22:22:00,1.6784,1.6784,1.6779,1.678,136300000.0
2006-11-13 22:23:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-11-13 22:24:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-11-13 22:25:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2006-11-13 22:26:00,1.6789,1.6792,1.6788,1.6792,136300000.0
2006-11-13 22:27:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-11-13 22:28:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-11-13 22:29:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-11-13 22:30:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-11-13 22:31:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-11-13 22:32:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-11-13 22:33:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-11-13 22:34:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-11-13 22:35:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-11-13 22:36:00,1.6798,1.6799,1.6796,1.6797,136300000.0
2006-11-13 22:37:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-11-13 22:38:00,1.68,1.68,1.6795,1.6796,136300000.0
2006-11-13 22:39:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-11-13 22:40:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-11-13 22:41:00,1.6793,1.6793,1.6788,1.6792,136300000.0
2006-11-13 22:42:00,1.6793,1.6797,1.6792,1.6797,136300000.0
2006-11-13 22:43:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-11-13 22:45:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-11-13 22:46:00,1.6802,1.6807,1.6802,1.6807,136300000.0
2006-11-13 22:47:00,1.6806,1.6806,1.6801,1.6801,136300000.0
2006-11-13 22:48:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2006-11-13 22:49:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-11-13 22:50:00,1.68,1.6801,1.6796,1.6797,136300000.0
2006-11-13 22:51:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-11-13 22:52:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-11-13 22:54:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-11-13 22:55:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-11-13 22:56:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-11-13 22:57:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-11-13 22:58:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-11-13 22:59:00,1.6798,1.6799,1.6795,1.6797,136300000.0
2006-11-13 23:00:00,1.6799,1.68,1.6796,1.6796,136300000.0
2006-11-13 23:01:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-11-13 23:02:00,1.6796,1.68,1.6796,1.6799,136300000.0
2006-11-13 23:05:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-11-13 23:06:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-11-13 23:07:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-11-13 23:08:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-11-13 23:09:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-11-13 23:10:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-11-13 23:11:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-11-13 23:12:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-11-13 23:13:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-11-13 23:14:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-11-13 23:15:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-11-13 23:16:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-11-13 23:17:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-11-13 23:18:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-11-13 23:19:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-11-13 23:20:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-11-13 23:21:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-11-13 23:22:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-11-13 23:23:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-11-13 23:26:00,1.6793,1.6793,1.679,1.6792,136300000.0
2006-11-13 23:27:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2006-11-13 23:28:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-11-13 23:29:00,1.6792,1.6793,1.6781,1.6781,136300000.0
2006-11-13 23:30:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2006-11-13 23:31:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-11-13 23:32:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-11-13 23:33:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2006-11-13 23:34:00,1.6789,1.6789,1.6785,1.6786,136300000.0
2006-11-13 23:35:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-13 23:36:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2006-11-13 23:37:00,1.6781,1.6784,1.678,1.6783,136300000.0
2006-11-13 23:38:00,1.6782,1.6784,1.6776,1.6779,136300000.0
2006-11-13 23:39:00,1.6778,1.6779,1.6773,1.6779,136300000.0
2006-11-13 23:40:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-11-13 23:41:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2006-11-13 23:42:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-11-13 23:43:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-11-13 23:44:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-11-13 23:45:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-11-13 23:46:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-11-13 23:47:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-11-13 23:48:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-11-13 23:52:00,1.678,1.678,1.678,1.678,136300000.0
2006-11-13 23:53:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-11-13 23:54:00,1.6781,1.6782,1.6776,1.6779,136300000.0
2006-11-13 23:55:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-11-13 23:57:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-11-13 23:58:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2006-11-14 00:00:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-11-14 00:03:00,1.6783,1.6785,1.6781,1.6784,136300000.0
2006-11-14 00:04:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-11-14 00:05:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2006-11-14 00:06:00,1.6788,1.6788,1.6785,1.6787,136300000.0
2006-11-14 00:07:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-11-14 00:08:00,1.6787,1.6788,1.6778,1.6781,136300000.0
2006-11-14 00:09:00,1.6783,1.6784,1.6781,1.6784,136300000.0
2006-11-14 00:10:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2006-11-14 00:11:00,1.6784,1.6784,1.6781,1.6783,136300000.0
2006-11-14 00:12:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-11-14 00:13:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-11-14 00:14:00,1.6779,1.6781,1.6778,1.6779,136300000.0
2006-11-14 00:15:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-11-14 00:17:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-11-14 00:18:00,1.6781,1.6782,1.6778,1.678,136300000.0
2006-11-14 00:19:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-11-14 00:20:00,1.6777,1.6781,1.6777,1.678,136300000.0
2006-11-14 00:21:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-11-14 00:22:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-11-14 00:23:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-11-14 00:24:00,1.678,1.6784,1.678,1.6784,136300000.0
2006-11-14 00:25:00,1.6783,1.6785,1.6782,1.6783,136300000.0
2006-11-14 00:26:00,1.6781,1.6785,1.6781,1.6783,136300000.0
2006-11-14 00:27:00,1.6784,1.6784,1.6781,1.6784,136300000.0
2006-11-14 00:28:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-11-14 00:30:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-11-14 00:31:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-11-14 00:32:00,1.6784,1.6784,1.6781,1.6783,136300000.0
2006-11-14 00:33:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-11-14 00:34:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2006-11-14 00:35:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-11-14 00:36:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2006-11-14 00:37:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-11-14 00:38:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-11-14 00:39:00,1.6789,1.6791,1.6788,1.6788,136300000.0
2006-11-14 00:40:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-11-14 00:41:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-11-14 00:42:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-11-14 00:43:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-11-14 00:44:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2006-11-14 00:45:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-11-14 00:46:00,1.6789,1.6791,1.6788,1.6788,136300000.0
2006-11-14 00:47:00,1.6787,1.6791,1.6787,1.6788,136300000.0
2006-11-14 00:48:00,1.6789,1.6789,1.6784,1.6789,136300000.0
2006-11-14 00:49:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-11-14 00:50:00,1.679,1.6792,1.6788,1.6789,136300000.0
2006-11-14 00:51:00,1.679,1.6794,1.679,1.6791,136300000.0
2006-11-14 00:52:00,1.6792,1.6793,1.6788,1.6789,136300000.0
2006-11-14 00:53:00,1.679,1.6791,1.6781,1.6783,136300000.0
2006-11-14 00:54:00,1.6782,1.6784,1.6779,1.6782,136300000.0
2006-11-14 00:55:00,1.6781,1.6784,1.678,1.6784,136300000.0
2006-11-14 00:56:00,1.6787,1.6787,1.678,1.6782,136300000.0
2006-11-14 00:57:00,1.6781,1.6782,1.6778,1.6778,136300000.0
2006-11-14 00:58:00,1.6776,1.6782,1.6773,1.6778,136300000.0
2006-11-14 00:59:00,1.678,1.6783,1.6776,1.6776,136300000.0
2006-11-14 01:00:00,1.6774,1.6776,1.6772,1.6774,136300000.0
2006-11-14 01:01:00,1.6772,1.6776,1.677,1.6776,136300000.0
2006-11-14 01:02:00,1.6777,1.6777,1.677,1.6776,136300000.0
2006-11-14 01:03:00,1.6777,1.6777,1.6771,1.6772,136300000.0
2006-11-14 01:04:00,1.6771,1.6773,1.6768,1.6773,136300000.0
2006-11-14 01:05:00,1.6774,1.6775,1.6768,1.677,136300000.0
2006-11-14 01:06:00,1.6771,1.6772,1.6768,1.677,136300000.0
2006-11-14 01:07:00,1.6772,1.6773,1.6769,1.6772,136300000.0
2006-11-14 01:08:00,1.6773,1.6773,1.6767,1.6771,136300000.0
2006-11-14 01:09:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-11-14 01:10:00,1.677,1.6775,1.677,1.6774,136300000.0
2006-11-14 01:11:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2006-11-14 01:12:00,1.6773,1.6777,1.6773,1.6774,136300000.0
2006-11-14 01:13:00,1.6773,1.6778,1.6773,1.6776,136300000.0
2006-11-14 01:14:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2006-11-14 01:15:00,1.6779,1.678,1.6774,1.6775,136300000.0
2006-11-14 01:16:00,1.6774,1.6777,1.6773,1.6773,136300000.0
2006-11-14 01:17:00,1.6774,1.6777,1.6774,1.6776,136300000.0
2006-11-14 01:18:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2006-11-14 01:19:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-11-14 01:20:00,1.6772,1.6776,1.6772,1.6775,136300000.0
2006-11-14 01:21:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-11-14 01:22:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-11-14 01:23:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-11-14 01:24:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-11-14 01:25:00,1.6779,1.6779,1.6776,1.6779,136300000.0
2006-11-14 01:26:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-11-14 01:27:00,1.6777,1.6779,1.6776,1.6777,136300000.0
2006-11-14 01:28:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-11-14 01:29:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-11-14 01:30:00,1.6776,1.6777,1.6772,1.6772,136300000.0
2006-11-14 01:31:00,1.677,1.6772,1.6769,1.677,136300000.0
2006-11-14 01:32:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-11-14 01:33:00,1.6772,1.6773,1.677,1.6772,136300000.0
2006-11-14 01:34:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-11-14 01:35:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-11-14 01:36:00,1.6772,1.6772,1.6767,1.6768,136300000.0
2006-11-14 01:37:00,1.677,1.677,1.6767,1.6769,136300000.0
2006-11-14 01:38:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2006-11-14 01:39:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-11-14 01:40:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-11-14 01:41:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2006-11-14 01:42:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-14 01:43:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-11-14 01:44:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-11-14 01:45:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-11-14 01:47:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-11-14 01:48:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2006-11-14 01:49:00,1.6766,1.6769,1.6765,1.6766,136300000.0
2006-11-14 01:50:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-11-14 01:51:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-11-14 01:52:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-11-14 01:53:00,1.677,1.6771,1.677,1.677,136300000.0
2006-11-14 01:54:00,1.6769,1.677,1.6767,1.6767,136300000.0
2006-11-14 01:55:00,1.6766,1.677,1.6764,1.6766,136300000.0
2006-11-14 01:56:00,1.677,1.677,1.6766,1.6767,136300000.0
2006-11-14 01:57:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 01:58:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2006-11-14 01:59:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2006-11-14 02:00:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-11-14 02:01:00,1.6762,1.6764,1.6759,1.676,136300000.0
2006-11-14 02:02:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-11-14 02:03:00,1.6762,1.6765,1.6762,1.6762,136300000.0
2006-11-14 02:04:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-11-14 02:05:00,1.676,1.6763,1.676,1.6762,136300000.0
2006-11-14 02:06:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2006-11-14 02:07:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-11-14 02:08:00,1.6764,1.6766,1.6763,1.6765,136300000.0
2006-11-14 02:09:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-11-14 02:10:00,1.6763,1.6763,1.6759,1.6761,136300000.0
2006-11-14 02:11:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-11-14 02:12:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-11-14 02:13:00,1.6762,1.6763,1.6759,1.6763,136300000.0
2006-11-14 02:14:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-11-14 02:15:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-11-14 02:16:00,1.6759,1.676,1.6757,1.676,136300000.0
2006-11-14 02:17:00,1.6762,1.6762,1.6759,1.676,136300000.0
2006-11-14 02:18:00,1.6762,1.6763,1.676,1.6762,136300000.0
2006-11-14 02:19:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-11-14 02:20:00,1.676,1.6763,1.676,1.676,136300000.0
2006-11-14 02:21:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-11-14 02:22:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-11-14 02:23:00,1.6761,1.6762,1.6758,1.676,136300000.0
2006-11-14 02:25:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-11-14 02:26:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2006-11-14 02:27:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2006-11-14 02:28:00,1.6758,1.676,1.6758,1.6759,136300000.0
2006-11-14 02:29:00,1.676,1.676,1.676,1.676,136300000.0
2006-11-14 02:30:00,1.6762,1.6762,1.6758,1.676,136300000.0
2006-11-14 02:31:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-11-14 02:32:00,1.6757,1.6759,1.6754,1.6754,136300000.0
2006-11-14 02:33:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-11-14 02:34:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-11-14 02:35:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-11-14 02:36:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-11-14 02:37:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-11-14 02:39:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-14 02:40:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-11-14 02:41:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-14 02:42:00,1.6752,1.6755,1.6752,1.6754,136300000.0
2006-11-14 02:43:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-11-14 02:44:00,1.6756,1.6758,1.6754,1.6755,136300000.0
2006-11-14 02:45:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-11-14 02:46:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-11-14 02:47:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-11-14 02:48:00,1.6753,1.6755,1.6751,1.6753,136300000.0
2006-11-14 02:49:00,1.6751,1.6753,1.6749,1.675,136300000.0
2006-11-14 02:50:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-11-14 02:51:00,1.6752,1.6756,1.6751,1.6751,136300000.0
2006-11-14 02:52:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-14 02:53:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-14 02:54:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-14 02:55:00,1.6756,1.6758,1.6755,1.6755,136300000.0
2006-11-14 02:56:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-11-14 02:57:00,1.6757,1.6759,1.6757,1.6757,136300000.0
2006-11-14 02:58:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-11-14 02:59:00,1.6756,1.6759,1.6756,1.6756,136300000.0
2006-11-14 03:00:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-14 03:01:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-11-14 03:02:00,1.6755,1.6756,1.6752,1.6754,136300000.0
2006-11-14 03:03:00,1.6755,1.6755,1.6752,1.6753,136300000.0
2006-11-14 03:04:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-11-14 03:05:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-11-14 03:06:00,1.6754,1.6755,1.6751,1.6751,136300000.0
2006-11-14 03:07:00,1.6752,1.6752,1.6749,1.6751,136300000.0
2006-11-14 03:08:00,1.6752,1.6752,1.6748,1.6749,136300000.0
2006-11-14 03:09:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-11-14 03:10:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-11-14 03:12:00,1.675,1.6755,1.675,1.6751,136300000.0
2006-11-14 03:13:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2006-11-14 03:14:00,1.6755,1.6759,1.6755,1.6757,136300000.0
2006-11-14 03:15:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-11-14 03:16:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-14 03:17:00,1.6756,1.6756,1.6752,1.6755,136300000.0
2006-11-14 03:18:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-11-14 03:19:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-11-14 03:20:00,1.6753,1.6756,1.6752,1.6756,136300000.0
2006-11-14 03:21:00,1.6755,1.6758,1.6754,1.6756,136300000.0
2006-11-14 03:22:00,1.6755,1.6759,1.6755,1.6756,136300000.0
2006-11-14 03:23:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-11-14 03:24:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-11-14 03:25:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-11-14 03:26:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-11-14 03:27:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-11-14 03:28:00,1.6761,1.6763,1.676,1.6762,136300000.0
2006-11-14 03:29:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-11-14 03:30:00,1.6763,1.6763,1.6759,1.676,136300000.0
2006-11-14 03:31:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2006-11-14 03:32:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-11-14 03:33:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-11-14 03:34:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-11-14 03:35:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-11-14 03:36:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2006-11-14 03:37:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-11-14 03:38:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-11-14 03:39:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-11-14 03:41:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-11-14 03:42:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-11-14 03:44:00,1.6767,1.677,1.6767,1.677,136300000.0
2006-11-14 03:45:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-11-14 03:46:00,1.6768,1.677,1.6767,1.6767,136300000.0
2006-11-14 03:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-11-14 03:53:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 03:55:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-11-14 03:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-11-14 03:57:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-11-14 03:58:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-14 03:59:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-11-14 04:00:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-11-14 04:01:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2006-11-14 04:03:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-11-14 04:04:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2006-11-14 04:05:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-11-14 04:06:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-11-14 04:07:00,1.6767,1.6769,1.6766,1.6767,136300000.0
2006-11-14 04:08:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-11-14 04:09:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-11-14 04:10:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-11-14 04:18:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-14 04:19:00,1.6766,1.6771,1.6766,1.677,136300000.0
2006-11-14 04:20:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-11-14 04:21:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-11-14 04:22:00,1.6771,1.6772,1.6768,1.677,136300000.0
2006-11-14 04:23:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-11-14 04:24:00,1.6768,1.677,1.6767,1.6768,136300000.0
2006-11-14 04:25:00,1.677,1.677,1.6768,1.677,136300000.0
2006-11-14 04:26:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-11-14 04:27:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-14 04:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-11-14 04:29:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2006-11-14 04:30:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-11-14 04:31:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-11-14 04:32:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-11-14 04:33:00,1.6767,1.6771,1.6767,1.6767,136300000.0
2006-11-14 04:34:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-11-14 04:35:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-11-14 04:41:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-11-14 04:42:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-11-14 04:43:00,1.6766,1.6771,1.6766,1.677,136300000.0
2006-11-14 04:45:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-11-14 04:46:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2006-11-14 04:47:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2006-11-14 04:48:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 04:49:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 04:50:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 04:53:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-14 04:55:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-11-14 04:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-11-14 04:57:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-11-14 04:58:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-11-14 04:59:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-11-14 05:00:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-14 05:01:00,1.6767,1.677,1.6767,1.6767,136300000.0
2006-11-14 05:02:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-11-14 05:03:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-11-14 05:04:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-14 05:05:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2006-11-14 05:07:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-11-14 05:08:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-11-14 05:09:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-11-14 05:10:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2006-11-14 05:11:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2006-11-14 05:12:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-11-14 05:13:00,1.6763,1.6767,1.6761,1.6767,136300000.0
2006-11-14 05:14:00,1.6764,1.6766,1.6762,1.6766,136300000.0
2006-11-14 05:15:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-11-14 05:16:00,1.6768,1.677,1.6765,1.6765,136300000.0
2006-11-14 05:17:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-11-14 05:18:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-11-14 05:19:00,1.6767,1.6768,1.6765,1.6767,136300000.0
2006-11-14 05:20:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 05:22:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2006-11-14 05:23:00,1.6765,1.6766,1.6763,1.6763,136300000.0
2006-11-14 05:24:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-11-14 05:25:00,1.6765,1.6766,1.6763,1.6766,136300000.0
2006-11-14 05:26:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2006-11-14 05:27:00,1.6767,1.6768,1.6765,1.6768,136300000.0
2006-11-14 05:28:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-11-14 05:29:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-11-14 05:30:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-11-14 05:31:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-11-14 05:32:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2006-11-14 05:37:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-14 05:40:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-11-14 05:41:00,1.6767,1.6768,1.6765,1.6768,136300000.0
2006-11-14 05:42:00,1.6766,1.677,1.6766,1.6767,136300000.0
2006-11-14 05:43:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2006-11-14 05:44:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-14 05:45:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-11-14 05:46:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-11-14 05:47:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-11-14 05:48:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-11-14 05:49:00,1.6769,1.6773,1.6767,1.6771,136300000.0
2006-11-14 05:50:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-11-14 05:51:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-11-14 05:52:00,1.6767,1.6771,1.6767,1.677,136300000.0
2006-11-14 05:53:00,1.6771,1.6772,1.6765,1.6767,136300000.0
2006-11-14 05:54:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 05:55:00,1.6767,1.6772,1.6766,1.6772,136300000.0
2006-11-14 05:56:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-11-14 05:57:00,1.6773,1.6773,1.6767,1.6769,136300000.0
2006-11-14 05:58:00,1.6767,1.677,1.6767,1.6767,136300000.0
2006-11-14 05:59:00,1.6768,1.677,1.6766,1.6767,136300000.0
2006-11-14 06:00:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 06:01:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-11-14 06:02:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2006-11-14 06:03:00,1.6767,1.6771,1.6766,1.677,136300000.0
2006-11-14 06:04:00,1.6771,1.6773,1.6766,1.6766,136300000.0
2006-11-14 06:07:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-14 06:08:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-11-14 06:09:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-11-14 06:10:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2006-11-14 06:11:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-11-14 06:12:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-11-14 06:13:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-11-14 06:16:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-11-14 06:18:00,1.677,1.677,1.6769,1.677,136300000.0
2006-11-14 06:19:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-11-14 06:20:00,1.677,1.6772,1.6765,1.6768,136300000.0
2006-11-14 06:21:00,1.6765,1.6772,1.6765,1.6772,136300000.0
2006-11-14 06:22:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-11-14 06:23:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2006-11-14 06:24:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2006-11-14 06:25:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2006-11-14 06:26:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2006-11-14 06:27:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-14 06:28:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-11-14 06:29:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-11-14 06:30:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-11-14 06:31:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-11-14 06:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-14 06:33:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2006-11-14 06:34:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 06:35:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-11-14 06:36:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-11-14 06:37:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2006-11-14 06:38:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2006-11-14 06:40:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-11-14 06:41:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-14 06:42:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-11-14 06:43:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-11-14 06:44:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-14 06:45:00,1.6766,1.6766,1.6758,1.6763,136300000.0
2006-11-14 06:46:00,1.6764,1.6764,1.6758,1.6762,136300000.0
2006-11-14 06:47:00,1.6763,1.6765,1.6761,1.6762,136300000.0
2006-11-14 06:48:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-11-14 06:49:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2006-11-14 06:50:00,1.6762,1.6764,1.6761,1.6761,136300000.0
2006-11-14 06:51:00,1.676,1.6763,1.6759,1.6761,136300000.0
2006-11-14 06:52:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-11-14 06:53:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-14 06:54:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-14 06:55:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-11-14 06:56:00,1.676,1.676,1.676,1.676,136300000.0
2006-11-14 06:57:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-11-14 06:58:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-11-14 06:59:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-11-14 07:00:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-11-14 07:01:00,1.676,1.6761,1.6758,1.6758,136300000.0
2006-11-14 07:02:00,1.676,1.6762,1.6758,1.6761,136300000.0
2006-11-14 07:03:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2006-11-14 07:04:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-11-14 07:05:00,1.676,1.676,1.6753,1.6754,136300000.0
2006-11-14 07:06:00,1.6755,1.6756,1.6752,1.6755,136300000.0
2006-11-14 07:07:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-11-14 07:08:00,1.6751,1.6755,1.6751,1.6755,136300000.0
2006-11-14 07:09:00,1.6757,1.6757,1.6753,1.6755,136300000.0
2006-11-14 07:10:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-14 07:11:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-11-14 07:12:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-11-14 07:13:00,1.6753,1.6754,1.6751,1.6754,136300000.0
2006-11-14 07:15:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-11-14 07:16:00,1.6753,1.6754,1.6751,1.6752,136300000.0
2006-11-14 07:17:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-11-14 07:18:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-14 07:19:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-11-14 07:20:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-11-14 07:21:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-11-14 07:22:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-14 07:23:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-11-14 07:24:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-14 07:26:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-11-14 07:27:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-11-14 07:29:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-11-14 07:30:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-11-14 07:31:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-11-14 07:32:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-14 07:33:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-11-14 07:34:00,1.6758,1.6758,1.6754,1.6757,136300000.0
2006-11-14 07:35:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-11-14 07:37:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2006-11-14 07:39:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-11-14 07:40:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-11-14 07:41:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-11-14 07:42:00,1.6752,1.6755,1.6751,1.6755,136300000.0
2006-11-14 07:43:00,1.6756,1.6756,1.6751,1.6752,136300000.0
2006-11-14 07:44:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-11-14 07:45:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-11-14 07:46:00,1.6753,1.6753,1.6749,1.6753,136300000.0
2006-11-14 07:47:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-11-14 07:48:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2006-11-14 07:51:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-11-14 07:52:00,1.6757,1.6757,1.6754,1.6756,136300000.0
2006-11-14 07:53:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2006-11-14 07:54:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-11-14 07:55:00,1.6758,1.6758,1.6752,1.6753,136300000.0
2006-11-14 07:56:00,1.6752,1.6757,1.6751,1.6753,136300000.0
2006-11-14 07:57:00,1.6754,1.6754,1.6748,1.6751,136300000.0
2006-11-14 07:58:00,1.6753,1.6755,1.6751,1.6752,136300000.0
2006-11-14 07:59:00,1.6751,1.6754,1.675,1.6752,136300000.0
2006-11-14 08:00:00,1.6754,1.6754,1.6735,1.6747,136300000.0
2006-11-14 08:01:00,1.6748,1.6755,1.6747,1.675,136300000.0
2006-11-14 08:02:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-11-14 08:03:00,1.6751,1.6751,1.6745,1.6746,136300000.0
2006-11-14 08:04:00,1.6748,1.6748,1.6744,1.6746,136300000.0
2006-11-14 08:05:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-11-14 08:06:00,1.6749,1.6751,1.6747,1.675,136300000.0
2006-11-14 08:07:00,1.6751,1.6756,1.675,1.6754,136300000.0
2006-11-14 08:08:00,1.6752,1.6754,1.6749,1.6751,136300000.0
2006-11-14 08:09:00,1.675,1.6757,1.6748,1.6755,136300000.0
2006-11-14 08:10:00,1.6756,1.6758,1.6754,1.6758,136300000.0
2006-11-14 08:11:00,1.676,1.6762,1.6756,1.6759,136300000.0
2006-11-14 08:12:00,1.6758,1.6761,1.6754,1.6755,136300000.0
2006-11-14 08:13:00,1.6757,1.6762,1.6756,1.6756,136300000.0
2006-11-14 08:14:00,1.6755,1.6761,1.6755,1.6758,136300000.0
2006-11-14 08:15:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-11-14 08:16:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-11-14 08:17:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-11-14 08:18:00,1.675,1.675,1.6747,1.6748,136300000.0
2006-11-14 08:19:00,1.6749,1.6752,1.6748,1.6752,136300000.0
2006-11-14 08:20:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-11-14 08:21:00,1.6751,1.6756,1.6751,1.6755,136300000.0
2006-11-14 08:22:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-11-14 08:23:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2006-11-14 08:24:00,1.6754,1.6755,1.6752,1.6753,136300000.0
2006-11-14 08:25:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-11-14 08:26:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-11-14 08:27:00,1.675,1.6751,1.6749,1.6749,136300000.0
2006-11-14 08:28:00,1.6748,1.6749,1.6741,1.6741,136300000.0
2006-11-14 08:29:00,1.674,1.6747,1.6738,1.6747,136300000.0
2006-11-14 08:30:00,1.6746,1.6748,1.6744,1.6748,136300000.0
2006-11-14 08:31:00,1.6749,1.6756,1.6749,1.6753,136300000.0
2006-11-14 08:32:00,1.6751,1.6753,1.6751,1.6752,136300000.0
2006-11-14 08:33:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-11-14 08:34:00,1.6752,1.6754,1.675,1.6752,136300000.0
2006-11-14 08:35:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2006-11-14 08:36:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-14 08:37:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-11-14 08:38:00,1.6749,1.675,1.6747,1.6748,136300000.0
2006-11-14 08:39:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-14 08:40:00,1.6746,1.6748,1.6744,1.6748,136300000.0
2006-11-14 08:41:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2006-11-14 08:42:00,1.6747,1.675,1.6747,1.6748,136300000.0
2006-11-14 08:43:00,1.6749,1.6749,1.6744,1.6746,136300000.0
2006-11-14 08:44:00,1.6747,1.6748,1.6743,1.6748,136300000.0
2006-11-14 08:45:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-11-14 08:46:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-14 08:47:00,1.675,1.6753,1.6747,1.6753,136300000.0
2006-11-14 08:48:00,1.6755,1.6755,1.675,1.6752,136300000.0
2006-11-14 08:49:00,1.675,1.6754,1.675,1.6754,136300000.0
2006-11-14 08:50:00,1.6756,1.6757,1.6754,1.6756,136300000.0
2006-11-14 08:51:00,1.6757,1.6757,1.6752,1.6753,136300000.0
2006-11-14 08:52:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2006-11-14 08:53:00,1.6753,1.6758,1.6753,1.6756,136300000.0
2006-11-14 08:54:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-11-14 08:55:00,1.6756,1.6759,1.6755,1.6759,136300000.0
2006-11-14 08:56:00,1.6761,1.6764,1.6759,1.6761,136300000.0
2006-11-14 08:57:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-11-14 08:58:00,1.676,1.6761,1.6758,1.676,136300000.0
2006-11-14 08:59:00,1.6759,1.6762,1.6758,1.6758,136300000.0
2006-11-14 09:00:00,1.6757,1.6759,1.6753,1.6755,136300000.0
2006-11-14 09:01:00,1.6754,1.6756,1.6753,1.6755,136300000.0
2006-11-14 09:02:00,1.6758,1.676,1.6756,1.6758,136300000.0
2006-11-14 09:03:00,1.6757,1.6758,1.6754,1.6754,136300000.0
2006-11-14 09:04:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-11-14 09:05:00,1.6757,1.6757,1.6754,1.6756,136300000.0
2006-11-14 09:06:00,1.6757,1.6757,1.6753,1.6753,136300000.0
2006-11-14 09:07:00,1.6751,1.6753,1.6748,1.6748,136300000.0
2006-11-14 09:08:00,1.6751,1.6751,1.6748,1.675,136300000.0
2006-11-14 09:09:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-11-14 09:10:00,1.6747,1.6748,1.6745,1.6745,136300000.0
2006-11-14 09:11:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-11-14 09:12:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2006-11-14 09:13:00,1.675,1.675,1.6746,1.6746,136300000.0
2006-11-14 09:14:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2006-11-14 09:15:00,1.6747,1.6748,1.6743,1.6746,136300000.0
2006-11-14 09:16:00,1.6744,1.6745,1.6741,1.6741,136300000.0
2006-11-14 09:17:00,1.6742,1.6746,1.6742,1.6743,136300000.0
2006-11-14 09:18:00,1.6744,1.6746,1.6741,1.6745,136300000.0
2006-11-14 09:19:00,1.6744,1.6745,1.6737,1.6745,136300000.0
2006-11-14 09:20:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-11-14 09:21:00,1.6744,1.6747,1.6741,1.6746,136300000.0
2006-11-14 09:22:00,1.6745,1.6748,1.6742,1.6748,136300000.0
2006-11-14 09:23:00,1.6746,1.6748,1.6742,1.6744,136300000.0
2006-11-14 09:24:00,1.6742,1.6749,1.6742,1.6748,136300000.0
2006-11-14 09:25:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-11-14 09:26:00,1.6746,1.6748,1.6744,1.6746,136300000.0
2006-11-14 09:27:00,1.6748,1.6749,1.6746,1.6749,136300000.0
2006-11-14 09:28:00,1.6751,1.6752,1.6747,1.6752,136300000.0
2006-11-14 09:29:00,1.6751,1.6754,1.675,1.6754,136300000.0
2006-11-14 09:30:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-14 09:31:00,1.6753,1.6754,1.6751,1.6754,136300000.0
2006-11-14 09:32:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-11-14 09:33:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-14 09:34:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2006-11-14 09:35:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-11-14 09:36:00,1.6749,1.675,1.6747,1.6748,136300000.0
2006-11-14 09:37:00,1.6746,1.675,1.6744,1.675,136300000.0
2006-11-14 09:38:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-11-14 09:39:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-11-14 09:40:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2006-11-14 09:41:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-11-14 09:43:00,1.6748,1.6754,1.6746,1.6754,136300000.0
2006-11-14 09:44:00,1.6756,1.6756,1.6749,1.6749,136300000.0
2006-11-14 09:45:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-11-14 09:46:00,1.6753,1.6757,1.6751,1.6756,136300000.0
2006-11-14 09:47:00,1.6755,1.6757,1.675,1.6751,136300000.0
2006-11-14 09:48:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-11-14 09:49:00,1.6753,1.6754,1.675,1.6751,136300000.0
2006-11-14 09:50:00,1.6753,1.6754,1.675,1.6752,136300000.0
2006-11-14 09:51:00,1.6751,1.6751,1.6744,1.6744,136300000.0
2006-11-14 09:52:00,1.6746,1.6751,1.6745,1.6749,136300000.0
2006-11-14 09:53:00,1.6747,1.6751,1.6746,1.675,136300000.0
2006-11-14 09:54:00,1.6749,1.6751,1.6747,1.6749,136300000.0
2006-11-14 09:55:00,1.6748,1.6757,1.6747,1.6757,136300000.0
2006-11-14 09:56:00,1.6758,1.6758,1.6754,1.6757,136300000.0
2006-11-14 09:57:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-11-14 09:58:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-11-14 09:59:00,1.6753,1.676,1.6753,1.676,136300000.0
2006-11-14 10:00:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-11-14 10:01:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-11-14 10:02:00,1.6758,1.6759,1.6754,1.6755,136300000.0
2006-11-14 10:03:00,1.6757,1.6758,1.6755,1.6756,136300000.0
2006-11-14 10:04:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2006-11-14 10:05:00,1.6755,1.6761,1.6755,1.676,136300000.0
2006-11-14 10:06:00,1.6758,1.6764,1.6758,1.6761,136300000.0
2006-11-14 10:07:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-11-14 10:08:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-11-14 10:09:00,1.6762,1.6765,1.6761,1.6762,136300000.0
2006-11-14 10:10:00,1.6761,1.6772,1.676,1.6768,136300000.0
2006-11-14 10:11:00,1.6766,1.6769,1.6765,1.6769,136300000.0
2006-11-14 10:12:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2006-11-14 10:13:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-11-14 10:14:00,1.6772,1.6772,1.677,1.6772,136300000.0
2006-11-14 10:15:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-11-14 10:16:00,1.6773,1.6774,1.6769,1.6771,136300000.0
2006-11-14 10:17:00,1.677,1.6772,1.6768,1.677,136300000.0
2006-11-14 10:18:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-11-14 10:19:00,1.6772,1.6774,1.6768,1.6771,136300000.0
2006-11-14 10:20:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2006-11-14 10:21:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-11-14 10:22:00,1.677,1.6774,1.6766,1.6768,136300000.0
2006-11-14 10:23:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2006-11-14 10:24:00,1.6768,1.6771,1.6768,1.677,136300000.0
2006-11-14 10:25:00,1.6771,1.6772,1.6768,1.677,136300000.0
2006-11-14 10:26:00,1.6771,1.6771,1.6765,1.6765,136300000.0
2006-11-14 10:27:00,1.6767,1.677,1.6766,1.6768,136300000.0
2006-11-14 10:28:00,1.6766,1.6768,1.6762,1.6766,136300000.0
2006-11-14 10:29:00,1.6763,1.6767,1.6763,1.6766,136300000.0
2006-11-14 10:30:00,1.6765,1.6769,1.6764,1.6764,136300000.0
2006-11-14 10:31:00,1.6761,1.6776,1.6761,1.6772,136300000.0
2006-11-14 10:32:00,1.6774,1.6777,1.6771,1.6777,136300000.0
2006-11-14 10:33:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2006-11-14 10:34:00,1.6779,1.6782,1.6778,1.6778,136300000.0
2006-11-14 10:35:00,1.6777,1.6778,1.6773,1.6774,136300000.0
2006-11-14 10:36:00,1.6775,1.6778,1.6772,1.6774,136300000.0
2006-11-14 10:37:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2006-11-14 10:38:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2006-11-14 10:39:00,1.6769,1.6773,1.6769,1.6771,136300000.0
2006-11-14 10:40:00,1.6772,1.6773,1.6768,1.6768,136300000.0
2006-11-14 10:41:00,1.6767,1.6768,1.6763,1.6765,136300000.0
2006-11-14 10:42:00,1.6764,1.6767,1.6764,1.6765,136300000.0
2006-11-14 10:43:00,1.6768,1.677,1.6767,1.6767,136300000.0
2006-11-14 10:44:00,1.6768,1.6774,1.6768,1.6773,136300000.0
2006-11-14 10:45:00,1.6772,1.6772,1.6769,1.6772,136300000.0
2006-11-14 10:46:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2006-11-14 10:47:00,1.6771,1.6776,1.6771,1.6776,136300000.0
2006-11-14 10:48:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-11-14 10:49:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-11-14 10:50:00,1.6775,1.6779,1.6774,1.6775,136300000.0
2006-11-14 10:51:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2006-11-14 10:52:00,1.6776,1.678,1.6776,1.6779,136300000.0
2006-11-14 10:53:00,1.6778,1.6783,1.6777,1.6783,136300000.0
2006-11-14 10:54:00,1.6781,1.6786,1.6781,1.6782,136300000.0
2006-11-14 10:55:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-11-14 10:56:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-11-14 10:57:00,1.6779,1.6782,1.6779,1.6779,136300000.0
2006-11-14 10:58:00,1.6781,1.6781,1.6778,1.678,136300000.0
2006-11-14 10:59:00,1.6782,1.6782,1.6778,1.6781,136300000.0
2006-11-14 11:00:00,1.678,1.6786,1.677,1.6773,136300000.0
2006-11-14 11:01:00,1.6774,1.6781,1.6769,1.6774,136300000.0
2006-11-14 11:02:00,1.6775,1.6778,1.6774,1.6776,136300000.0
2006-11-14 11:03:00,1.6775,1.678,1.6767,1.6769,136300000.0
2006-11-14 11:04:00,1.6768,1.6774,1.6762,1.6765,136300000.0
2006-11-14 11:05:00,1.6766,1.6772,1.6766,1.6769,136300000.0
2006-11-14 11:06:00,1.6767,1.6768,1.6762,1.6766,136300000.0
2006-11-14 11:07:00,1.6769,1.6769,1.6764,1.6766,136300000.0
2006-11-14 11:08:00,1.6765,1.6765,1.6761,1.6765,136300000.0
2006-11-14 11:09:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2006-11-14 11:10:00,1.676,1.6764,1.676,1.6762,136300000.0
2006-11-14 11:11:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2006-11-14 11:12:00,1.6767,1.6767,1.6762,1.6763,136300000.0
2006-11-14 11:13:00,1.6762,1.6767,1.6761,1.6765,136300000.0
2006-11-14 11:14:00,1.6767,1.6768,1.6762,1.6763,136300000.0
2006-11-14 11:15:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-11-14 11:16:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-11-14 11:17:00,1.6763,1.6763,1.6758,1.676,136300000.0
2006-11-14 11:18:00,1.6759,1.6762,1.6758,1.6758,136300000.0
2006-11-14 11:19:00,1.6759,1.6759,1.6754,1.6754,136300000.0
2006-11-14 11:20:00,1.6753,1.676,1.6753,1.6757,136300000.0
2006-11-14 11:21:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-11-14 11:22:00,1.6758,1.6759,1.6755,1.6757,136300000.0
2006-11-14 11:23:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2006-11-14 11:24:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2006-11-14 11:25:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2006-11-14 11:26:00,1.6758,1.6758,1.6753,1.6757,136300000.0
2006-11-14 11:27:00,1.6758,1.6765,1.6758,1.6761,136300000.0
2006-11-14 11:28:00,1.676,1.6761,1.6758,1.676,136300000.0
2006-11-14 11:29:00,1.6762,1.6764,1.6759,1.676,136300000.0
2006-11-14 11:30:00,1.6759,1.676,1.6757,1.676,136300000.0
2006-11-14 11:31:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-11-14 11:32:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-11-14 11:33:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2006-11-14 11:34:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-11-14 11:35:00,1.6762,1.6767,1.6761,1.6767,136300000.0
2006-11-14 11:36:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-11-14 11:37:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2006-11-14 11:38:00,1.6764,1.6767,1.6764,1.6765,136300000.0
2006-11-14 11:39:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-14 11:40:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2006-11-14 11:41:00,1.6763,1.6765,1.676,1.6764,136300000.0
2006-11-14 11:42:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-14 11:44:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2006-11-14 11:45:00,1.6767,1.6768,1.6762,1.6767,136300000.0
2006-11-14 11:46:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2006-11-14 11:47:00,1.6762,1.6765,1.6761,1.6765,136300000.0
2006-11-14 11:48:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2006-11-14 11:49:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2006-11-14 11:50:00,1.6763,1.6767,1.6763,1.6765,136300000.0
2006-11-14 11:51:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-11-14 11:53:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2006-11-14 11:54:00,1.676,1.6764,1.676,1.6761,136300000.0
2006-11-14 11:55:00,1.6762,1.6763,1.6759,1.6761,136300000.0
2006-11-14 11:56:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-14 11:57:00,1.6762,1.6766,1.6761,1.6765,136300000.0
2006-11-14 11:58:00,1.6766,1.6768,1.6764,1.6768,136300000.0
2006-11-14 11:59:00,1.6766,1.6768,1.6765,1.6765,136300000.0
2006-11-14 12:00:00,1.6766,1.6769,1.6763,1.6768,136300000.0
2006-11-14 12:01:00,1.6767,1.6769,1.6762,1.6766,136300000.0
2006-11-14 12:02:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-11-14 12:03:00,1.6764,1.6764,1.6761,1.6764,136300000.0
2006-11-14 12:04:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-11-14 12:06:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-14 12:07:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-14 12:08:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-14 12:10:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-11-14 12:11:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-11-14 12:12:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-11-14 12:13:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-14 12:14:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-14 12:15:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-11-14 12:16:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-11-14 12:17:00,1.6759,1.6762,1.6758,1.6758,136300000.0
2006-11-14 12:18:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-11-14 12:19:00,1.6759,1.6759,1.6751,1.6751,136300000.0
2006-11-14 12:20:00,1.6752,1.6756,1.6751,1.6754,136300000.0
2006-11-14 12:21:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2006-11-14 12:22:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-14 12:23:00,1.6754,1.6756,1.6752,1.6756,136300000.0
2006-11-14 12:30:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-11-14 12:32:00,1.6764,1.6764,1.6759,1.6759,136300000.0
2006-11-14 12:33:00,1.6761,1.6763,1.6759,1.6763,136300000.0
2006-11-14 12:34:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-11-14 12:36:00,1.6763,1.6763,1.6759,1.6761,136300000.0
2006-11-14 12:37:00,1.6763,1.6763,1.6761,1.6763,136300000.0
2006-11-14 12:38:00,1.6764,1.6764,1.6761,1.6764,136300000.0
2006-11-14 12:39:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-11-14 12:40:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2006-11-14 12:41:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-11-14 12:42:00,1.6768,1.6768,1.6762,1.6762,136300000.0
2006-11-14 12:43:00,1.6764,1.6766,1.6761,1.6763,136300000.0
2006-11-14 12:44:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-11-14 12:45:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-11-14 12:46:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-11-14 12:47:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-11-14 12:48:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-11-14 12:49:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-11-14 12:50:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2006-11-14 12:51:00,1.6766,1.6766,1.6761,1.6762,136300000.0
2006-11-14 12:52:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-11-14 12:53:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-11-14 12:54:00,1.6764,1.6764,1.6759,1.6761,136300000.0
2006-11-14 12:55:00,1.6762,1.6763,1.6759,1.6763,136300000.0
2006-11-14 12:56:00,1.6762,1.6763,1.6759,1.6763,136300000.0
2006-11-14 12:57:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-11-14 12:58:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-11-14 12:59:00,1.6758,1.6762,1.6756,1.6759,136300000.0
2006-11-14 13:00:00,1.6758,1.6762,1.6758,1.6761,136300000.0
2006-11-14 13:01:00,1.6759,1.6762,1.6759,1.676,136300000.0
2006-11-14 13:02:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-11-14 13:03:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-11-14 13:04:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-11-14 13:05:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-11-14 13:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-11-14 13:09:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-11-14 13:10:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-11-14 13:11:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-14 13:12:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-14 13:13:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-11-14 13:14:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2006-11-14 13:15:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-11-14 13:16:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-11-14 13:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-11-14 13:18:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-11-14 13:19:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-11-14 13:20:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2006-11-14 13:21:00,1.6754,1.6754,1.675,1.6752,136300000.0
2006-11-14 13:22:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-11-14 13:23:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-11-14 13:24:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-14 13:25:00,1.6749,1.6751,1.6747,1.6748,136300000.0
2006-11-14 13:26:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-14 13:27:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-14 13:29:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-11-14 13:30:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-11-14 13:31:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-11-14 13:32:00,1.6747,1.6748,1.6745,1.6745,136300000.0
2006-11-14 13:33:00,1.6746,1.6746,1.6743,1.6744,136300000.0
2006-11-14 13:34:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-11-14 13:35:00,1.6746,1.675,1.6746,1.6748,136300000.0
2006-11-14 13:36:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-14 13:37:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-14 13:38:00,1.675,1.6752,1.6747,1.6748,136300000.0
2006-11-14 13:39:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-11-14 13:40:00,1.6747,1.6753,1.6747,1.6751,136300000.0
2006-11-14 13:41:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-14 13:42:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-14 13:43:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-11-14 13:44:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-11-14 13:45:00,1.6748,1.675,1.6748,1.6748,136300000.0
2006-11-14 13:46:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-11-14 13:47:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-11-14 13:48:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-11-14 13:49:00,1.6748,1.675,1.6748,1.6749,136300000.0
2006-11-14 13:50:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2006-11-14 13:51:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2006-11-14 13:52:00,1.675,1.6754,1.675,1.675,136300000.0
2006-11-14 13:54:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-14 13:55:00,1.6749,1.6751,1.6748,1.6751,136300000.0
2006-11-14 13:56:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-11-14 13:57:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2006-11-14 13:58:00,1.6748,1.6749,1.6746,1.6749,136300000.0
2006-11-14 14:00:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-11-14 14:01:00,1.6749,1.6751,1.6748,1.6748,136300000.0
2006-11-14 14:02:00,1.675,1.675,1.6746,1.6748,136300000.0
2006-11-14 14:03:00,1.6749,1.6753,1.6748,1.6753,136300000.0
2006-11-14 14:04:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-11-14 14:05:00,1.6752,1.6755,1.6751,1.6753,136300000.0
2006-11-14 14:06:00,1.6752,1.6757,1.6752,1.6755,136300000.0
2006-11-14 14:07:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-14 14:08:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-11-14 14:09:00,1.6755,1.6757,1.6754,1.6755,136300000.0
2006-11-14 14:10:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-11-14 14:11:00,1.6756,1.6757,1.6754,1.6756,136300000.0
2006-11-14 14:12:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2006-11-14 14:13:00,1.6756,1.6756,1.6753,1.6756,136300000.0
2006-11-14 14:14:00,1.6755,1.6758,1.6753,1.6755,136300000.0
2006-11-14 14:15:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-11-14 14:16:00,1.6758,1.6765,1.6755,1.6762,136300000.0
2006-11-14 14:17:00,1.6761,1.6765,1.676,1.6763,136300000.0
2006-11-14 14:18:00,1.6762,1.6764,1.676,1.6761,136300000.0
2006-11-14 14:19:00,1.676,1.6761,1.6757,1.6761,136300000.0
2006-11-14 14:20:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-11-14 14:21:00,1.676,1.6768,1.6759,1.6766,136300000.0
2006-11-14 14:22:00,1.6765,1.6773,1.6765,1.6772,136300000.0
2006-11-14 14:23:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-11-14 14:24:00,1.6769,1.677,1.6765,1.6769,136300000.0
2006-11-14 14:25:00,1.6768,1.6774,1.6766,1.6774,136300000.0
2006-11-14 14:26:00,1.6773,1.6774,1.6769,1.6769,136300000.0
2006-11-14 14:27:00,1.677,1.6771,1.6767,1.6767,136300000.0
2006-11-14 14:28:00,1.6769,1.6769,1.6765,1.6768,136300000.0
2006-11-14 14:29:00,1.6766,1.677,1.6763,1.6766,136300000.0
2006-11-14 14:30:00,1.6764,1.6782,1.6764,1.6779,136300000.0
2006-11-14 14:31:00,1.6786,1.6789,1.676,1.6764,136300000.0
2006-11-14 14:32:00,1.6766,1.6769,1.6757,1.6761,136300000.0
2006-11-14 14:33:00,1.6762,1.6768,1.6757,1.676,136300000.0
2006-11-14 14:34:00,1.6761,1.6767,1.6759,1.6759,136300000.0
2006-11-14 14:35:00,1.676,1.6767,1.6759,1.6762,136300000.0
2006-11-14 14:36:00,1.6763,1.6763,1.6754,1.6756,136300000.0
2006-11-14 14:37:00,1.6758,1.6759,1.6752,1.6757,136300000.0
2006-11-14 14:38:00,1.6758,1.6761,1.6754,1.6758,136300000.0
2006-11-14 14:39:00,1.6756,1.676,1.6751,1.6751,136300000.0
2006-11-14 14:40:00,1.6754,1.6756,1.675,1.6753,136300000.0
2006-11-14 14:41:00,1.675,1.6756,1.675,1.6753,136300000.0
2006-11-14 14:42:00,1.6754,1.6754,1.6749,1.6753,136300000.0
2006-11-14 14:43:00,1.6754,1.6759,1.6751,1.6758,136300000.0
2006-11-14 14:44:00,1.6756,1.6759,1.6753,1.6754,136300000.0
2006-11-14 14:45:00,1.6756,1.676,1.6753,1.6755,136300000.0
2006-11-14 14:46:00,1.6756,1.6761,1.6755,1.6759,136300000.0
2006-11-14 14:47:00,1.676,1.6761,1.6756,1.6759,136300000.0
2006-11-14 14:48:00,1.676,1.6761,1.6749,1.675,136300000.0
2006-11-14 14:49:00,1.6748,1.6753,1.6746,1.6753,136300000.0
2006-11-14 14:50:00,1.6751,1.6753,1.6749,1.6753,136300000.0
2006-11-14 14:51:00,1.6754,1.6758,1.6752,1.6758,136300000.0
2006-11-14 14:52:00,1.6756,1.6758,1.6754,1.6756,136300000.0
2006-11-14 14:53:00,1.6757,1.6763,1.6751,1.6761,136300000.0
2006-11-14 14:54:00,1.6762,1.6763,1.6758,1.676,136300000.0
2006-11-14 14:55:00,1.6758,1.6764,1.6758,1.6762,136300000.0
2006-11-14 14:56:00,1.6764,1.6765,1.676,1.6762,136300000.0
2006-11-14 14:57:00,1.676,1.6763,1.6759,1.6761,136300000.0
2006-11-14 14:58:00,1.6759,1.6761,1.6756,1.6759,136300000.0
2006-11-14 14:59:00,1.676,1.6767,1.6758,1.6758,136300000.0
2006-11-14 15:00:00,1.6757,1.6763,1.6757,1.6762,136300000.0
2006-11-14 15:01:00,1.6764,1.677,1.6764,1.6765,136300000.0
2006-11-14 15:02:00,1.6767,1.677,1.6765,1.677,136300000.0
2006-11-14 15:03:00,1.6768,1.6768,1.6763,1.6768,136300000.0
2006-11-14 15:04:00,1.6767,1.677,1.6763,1.6769,136300000.0
2006-11-14 15:05:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-11-14 15:06:00,1.677,1.6774,1.6766,1.6769,136300000.0
2006-11-14 15:07:00,1.677,1.6773,1.6766,1.6773,136300000.0
2006-11-14 15:08:00,1.6772,1.6773,1.677,1.677,136300000.0
2006-11-14 15:09:00,1.6771,1.6773,1.6767,1.6773,136300000.0
2006-11-14 15:10:00,1.6772,1.6773,1.6767,1.6769,136300000.0
2006-11-14 15:11:00,1.677,1.6772,1.6769,1.6769,136300000.0
2006-11-14 15:12:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-11-14 15:13:00,1.677,1.6772,1.6765,1.6765,136300000.0
2006-11-14 15:14:00,1.6766,1.6767,1.6762,1.6763,136300000.0
2006-11-14 15:15:00,1.6762,1.6768,1.676,1.6762,136300000.0
2006-11-14 15:16:00,1.6761,1.6765,1.6754,1.6764,136300000.0
2006-11-14 15:17:00,1.6766,1.6766,1.676,1.6762,136300000.0
2006-11-14 15:18:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-11-14 15:19:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-11-14 15:20:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-11-14 15:21:00,1.6762,1.6765,1.676,1.676,136300000.0
2006-11-14 15:22:00,1.6761,1.6764,1.676,1.6764,136300000.0
2006-11-14 15:23:00,1.6762,1.6765,1.676,1.676,136300000.0
2006-11-14 15:24:00,1.6762,1.6762,1.6756,1.6757,136300000.0
2006-11-14 15:25:00,1.6759,1.6761,1.6756,1.6758,136300000.0
2006-11-14 15:26:00,1.676,1.676,1.6753,1.6754,136300000.0
2006-11-14 15:27:00,1.6755,1.6762,1.6754,1.6762,136300000.0
2006-11-14 15:28:00,1.6759,1.676,1.6757,1.6759,136300000.0
2006-11-14 15:29:00,1.6757,1.6759,1.6754,1.6754,136300000.0
2006-11-14 15:30:00,1.6755,1.6757,1.6754,1.6757,136300000.0
2006-11-14 15:31:00,1.6755,1.6758,1.6753,1.6756,136300000.0
2006-11-14 15:32:00,1.6758,1.676,1.6756,1.6756,136300000.0
2006-11-14 15:33:00,1.6759,1.6762,1.6756,1.6762,136300000.0
2006-11-14 15:34:00,1.6763,1.6763,1.6756,1.6756,136300000.0
2006-11-14 15:35:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-11-14 15:36:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-11-14 15:37:00,1.6757,1.6757,1.6752,1.6757,136300000.0
2006-11-14 15:38:00,1.6755,1.6757,1.675,1.675,136300000.0
2006-11-14 15:39:00,1.6752,1.6756,1.675,1.6753,136300000.0
2006-11-14 15:40:00,1.6752,1.6756,1.6749,1.6752,136300000.0
2006-11-14 15:41:00,1.6751,1.6759,1.6748,1.6756,136300000.0
2006-11-14 15:42:00,1.6755,1.6758,1.6753,1.6755,136300000.0
2006-11-14 15:43:00,1.6756,1.6756,1.675,1.6751,136300000.0
2006-11-14 15:44:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-11-14 15:45:00,1.675,1.6751,1.6749,1.6749,136300000.0
2006-11-14 15:46:00,1.6747,1.6749,1.6745,1.6749,136300000.0
2006-11-14 15:47:00,1.675,1.6752,1.6747,1.675,136300000.0
2006-11-14 15:48:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-14 15:49:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-11-14 15:50:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-11-14 15:51:00,1.675,1.6755,1.675,1.675,136300000.0
2006-11-14 15:52:00,1.6752,1.6755,1.675,1.6753,136300000.0
2006-11-14 15:53:00,1.6752,1.6757,1.6751,1.6756,136300000.0
2006-11-14 15:54:00,1.6754,1.6756,1.6752,1.6756,136300000.0
2006-11-14 15:55:00,1.6755,1.6757,1.6753,1.6757,136300000.0
2006-11-14 15:56:00,1.6759,1.6759,1.6753,1.6754,136300000.0
2006-11-14 15:57:00,1.6756,1.6758,1.6753,1.6756,136300000.0
2006-11-14 15:58:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-11-14 15:59:00,1.6753,1.6754,1.675,1.6751,136300000.0
2006-11-14 16:00:00,1.6752,1.6753,1.6746,1.6746,136300000.0
2006-11-14 16:01:00,1.6747,1.6751,1.6744,1.6746,136300000.0
2006-11-14 16:02:00,1.6744,1.6749,1.6743,1.6748,136300000.0
2006-11-14 16:03:00,1.6749,1.675,1.6742,1.6746,136300000.0
2006-11-14 16:04:00,1.6744,1.6746,1.6737,1.6739,136300000.0
2006-11-14 16:05:00,1.6741,1.6742,1.6736,1.6741,136300000.0
2006-11-14 16:06:00,1.6742,1.6742,1.6734,1.674,136300000.0
2006-11-14 16:07:00,1.6737,1.6745,1.6737,1.6742,136300000.0
2006-11-14 16:08:00,1.6741,1.6741,1.6737,1.674,136300000.0
2006-11-14 16:09:00,1.6737,1.6741,1.6737,1.6737,136300000.0
2006-11-14 16:10:00,1.6739,1.674,1.6729,1.6734,136300000.0
2006-11-14 16:11:00,1.673,1.6735,1.6727,1.673,136300000.0
2006-11-14 16:12:00,1.6729,1.673,1.6721,1.6721,136300000.0
2006-11-14 16:13:00,1.6722,1.6722,1.6711,1.672,136300000.0
2006-11-14 16:14:00,1.6718,1.6724,1.6716,1.6724,136300000.0
2006-11-14 16:15:00,1.6725,1.6726,1.6718,1.6721,136300000.0
2006-11-14 16:16:00,1.6722,1.6722,1.6713,1.6719,136300000.0
2006-11-14 16:17:00,1.6718,1.672,1.6716,1.6719,136300000.0
2006-11-14 16:18:00,1.6717,1.6722,1.6717,1.6717,136300000.0
2006-11-14 16:19:00,1.6716,1.6725,1.6716,1.6725,136300000.0
2006-11-14 16:20:00,1.6724,1.6726,1.672,1.6724,136300000.0
2006-11-14 16:21:00,1.6722,1.6726,1.6718,1.672,136300000.0
2006-11-14 16:22:00,1.6719,1.6721,1.6715,1.672,136300000.0
2006-11-14 16:23:00,1.6719,1.672,1.6716,1.6717,136300000.0
2006-11-14 16:24:00,1.6716,1.6717,1.6713,1.6716,136300000.0
2006-11-14 16:25:00,1.6717,1.6718,1.6714,1.6715,136300000.0
2006-11-14 16:26:00,1.6717,1.6719,1.6715,1.6718,136300000.0
2006-11-14 16:27:00,1.6717,1.6717,1.6714,1.6717,136300000.0
2006-11-14 16:28:00,1.6719,1.6725,1.6717,1.6725,136300000.0
2006-11-14 16:29:00,1.6727,1.673,1.6724,1.6727,136300000.0
2006-11-14 16:30:00,1.6731,1.6731,1.6727,1.6731,136300000.0
2006-11-14 16:31:00,1.6728,1.6731,1.6725,1.6728,136300000.0
2006-11-14 16:32:00,1.6729,1.6731,1.6723,1.6728,136300000.0
2006-11-14 16:33:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2006-11-14 16:34:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2006-11-14 16:35:00,1.673,1.673,1.6726,1.6726,136300000.0
2006-11-14 16:36:00,1.6729,1.6731,1.6728,1.673,136300000.0
2006-11-14 16:37:00,1.6732,1.6732,1.6727,1.6729,136300000.0
2006-11-14 16:38:00,1.6731,1.6733,1.6729,1.6732,136300000.0
2006-11-14 16:39:00,1.6733,1.6735,1.6732,1.6734,136300000.0
2006-11-14 16:40:00,1.6735,1.6742,1.6733,1.6738,136300000.0
2006-11-14 16:41:00,1.6736,1.6738,1.6735,1.6738,136300000.0
2006-11-14 16:42:00,1.6735,1.674,1.6735,1.6736,136300000.0
2006-11-14 16:43:00,1.6735,1.6741,1.6732,1.674,136300000.0
2006-11-14 16:44:00,1.6737,1.6741,1.6734,1.6734,136300000.0
2006-11-14 16:45:00,1.6736,1.6742,1.6734,1.674,136300000.0
2006-11-14 16:46:00,1.6741,1.6741,1.6737,1.6738,136300000.0
2006-11-14 16:47:00,1.6737,1.6738,1.6734,1.6736,136300000.0
2006-11-14 16:48:00,1.6737,1.674,1.6732,1.6733,136300000.0
2006-11-14 16:49:00,1.6734,1.6734,1.6727,1.6727,136300000.0
2006-11-14 16:50:00,1.6729,1.6731,1.6727,1.673,136300000.0
2006-11-14 16:51:00,1.6731,1.6737,1.6731,1.6737,136300000.0
2006-11-14 16:52:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2006-11-14 16:53:00,1.6733,1.6738,1.6731,1.6737,136300000.0
2006-11-14 16:54:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2006-11-14 16:55:00,1.6736,1.6738,1.6734,1.6736,136300000.0
2006-11-14 16:56:00,1.6737,1.6739,1.6734,1.6735,136300000.0
2006-11-14 16:57:00,1.6737,1.6741,1.6736,1.6738,136300000.0
2006-11-14 16:58:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-11-14 16:59:00,1.6735,1.6739,1.6734,1.6735,136300000.0
2006-11-14 17:00:00,1.6737,1.6738,1.6731,1.6731,136300000.0
2006-11-14 17:01:00,1.6734,1.6738,1.6731,1.6733,136300000.0
2006-11-14 17:02:00,1.6735,1.6738,1.6731,1.6731,136300000.0
2006-11-14 17:03:00,1.6732,1.6737,1.6731,1.6733,136300000.0
2006-11-14 17:04:00,1.6731,1.6734,1.6729,1.6731,136300000.0
2006-11-14 17:05:00,1.6732,1.6734,1.6731,1.6732,136300000.0
2006-11-14 17:06:00,1.6734,1.6735,1.6732,1.6733,136300000.0
2006-11-14 17:07:00,1.6735,1.6736,1.6733,1.6736,136300000.0
2006-11-14 17:08:00,1.6735,1.6737,1.6731,1.6731,136300000.0
2006-11-14 17:09:00,1.6732,1.6733,1.6727,1.6727,136300000.0
2006-11-14 17:10:00,1.6726,1.6733,1.6726,1.673,136300000.0
2006-11-14 17:11:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-11-14 17:12:00,1.6729,1.6731,1.6724,1.6727,136300000.0
2006-11-14 17:13:00,1.6726,1.6731,1.6724,1.6724,136300000.0
2006-11-14 17:14:00,1.6723,1.6728,1.6719,1.6722,136300000.0
2006-11-14 17:15:00,1.6724,1.6728,1.6722,1.6722,136300000.0
2006-11-14 17:16:00,1.6724,1.6724,1.6718,1.672,136300000.0
2006-11-14 17:17:00,1.6722,1.6724,1.6717,1.6721,136300000.0
2006-11-14 17:18:00,1.672,1.6724,1.6716,1.6717,136300000.0
2006-11-14 17:19:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2006-11-14 17:20:00,1.6718,1.6723,1.6718,1.6723,136300000.0
2006-11-14 17:21:00,1.6724,1.6727,1.672,1.6723,136300000.0
2006-11-14 17:22:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-11-14 17:23:00,1.6728,1.6728,1.6722,1.6724,136300000.0
2006-11-14 17:24:00,1.6725,1.6728,1.6723,1.6728,136300000.0
2006-11-14 17:25:00,1.6729,1.6731,1.6724,1.6728,136300000.0
2006-11-14 17:26:00,1.6726,1.673,1.6725,1.6727,136300000.0
2006-11-14 17:27:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-11-14 17:28:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-11-14 17:29:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2006-11-14 17:30:00,1.6731,1.6733,1.6729,1.6731,136300000.0
2006-11-14 17:31:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-11-14 17:32:00,1.673,1.6732,1.673,1.6731,136300000.0
2006-11-14 17:33:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2006-11-14 17:34:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-11-14 17:35:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-11-14 17:36:00,1.673,1.6731,1.6727,1.6729,136300000.0
2006-11-14 17:37:00,1.673,1.6731,1.673,1.673,136300000.0
2006-11-14 17:38:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-11-14 17:39:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-11-14 17:40:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-14 17:41:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-11-14 17:42:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-11-14 17:43:00,1.6727,1.6728,1.6725,1.6727,136300000.0
2006-11-14 17:44:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2006-11-14 17:45:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-14 17:46:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-11-14 17:48:00,1.6728,1.6734,1.6728,1.6733,136300000.0
2006-11-14 17:49:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-14 17:50:00,1.673,1.673,1.6729,1.673,136300000.0
2006-11-14 17:51:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-11-14 17:52:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-11-14 17:53:00,1.6731,1.6733,1.673,1.6731,136300000.0
2006-11-14 17:54:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-11-14 17:55:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-11-14 17:56:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-11-14 17:57:00,1.6729,1.673,1.6727,1.6728,136300000.0
2006-11-14 17:58:00,1.6727,1.6728,1.6725,1.6728,136300000.0
2006-11-14 17:59:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-11-14 18:00:00,1.6728,1.673,1.6726,1.6728,136300000.0
2006-11-14 18:01:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-11-14 18:02:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-11-14 18:03:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-11-14 18:04:00,1.6735,1.6736,1.6733,1.6735,136300000.0
2006-11-14 18:05:00,1.6734,1.6734,1.6731,1.6732,136300000.0
2006-11-14 18:06:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2006-11-14 18:07:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-11-14 18:08:00,1.6733,1.6733,1.673,1.6731,136300000.0
2006-11-14 18:09:00,1.673,1.6733,1.6729,1.6729,136300000.0
2006-11-14 18:10:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-11-14 18:11:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-11-14 18:12:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-11-14 18:13:00,1.673,1.6732,1.6727,1.6729,136300000.0
2006-11-14 18:14:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2006-11-14 18:15:00,1.6727,1.6728,1.6726,1.6727,136300000.0
2006-11-14 18:16:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2006-11-14 18:17:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2006-11-14 18:18:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2006-11-14 18:19:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-11-14 18:20:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-11-14 18:21:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-14 18:22:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-11-14 18:25:00,1.6732,1.6735,1.6732,1.6733,136300000.0
2006-11-14 18:26:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2006-11-14 18:27:00,1.6736,1.6736,1.6732,1.6733,136300000.0
2006-11-14 18:28:00,1.6735,1.6738,1.6732,1.6738,136300000.0
2006-11-14 18:29:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-11-14 18:30:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2006-11-14 18:31:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2006-11-14 18:32:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2006-11-14 18:33:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2006-11-14 18:34:00,1.6742,1.6744,1.674,1.6743,136300000.0
2006-11-14 18:35:00,1.6744,1.6744,1.6741,1.6743,136300000.0
2006-11-14 18:36:00,1.6742,1.6746,1.6742,1.6745,136300000.0
2006-11-14 18:37:00,1.6746,1.675,1.6746,1.6749,136300000.0
2006-11-14 18:38:00,1.6748,1.6749,1.6745,1.6747,136300000.0
2006-11-14 18:39:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2006-11-14 18:40:00,1.6747,1.6749,1.6745,1.6745,136300000.0
2006-11-14 18:41:00,1.6748,1.6748,1.6744,1.6747,136300000.0
2006-11-14 18:42:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-11-14 18:43:00,1.6748,1.6748,1.6744,1.6745,136300000.0
2006-11-14 18:44:00,1.6744,1.6746,1.6743,1.6745,136300000.0
2006-11-14 18:45:00,1.6746,1.6747,1.6743,1.6744,136300000.0
2006-11-14 18:47:00,1.6747,1.6751,1.6742,1.6749,136300000.0
2006-11-14 18:48:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-11-14 18:49:00,1.6748,1.675,1.6747,1.675,136300000.0
2006-11-14 18:50:00,1.6748,1.6749,1.6744,1.6746,136300000.0
2006-11-14 18:51:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-14 18:53:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-11-14 18:54:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-11-14 18:55:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-11-14 18:56:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-11-14 18:57:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-14 18:58:00,1.6743,1.6746,1.6743,1.6744,136300000.0
2006-11-14 18:59:00,1.6743,1.6748,1.6743,1.6747,136300000.0
2006-11-14 19:00:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2006-11-14 19:01:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-11-14 19:02:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-14 19:03:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-11-14 19:04:00,1.6747,1.6747,1.6743,1.6744,136300000.0
2006-11-14 19:05:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-11-14 19:06:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-11-14 19:07:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-11-14 19:08:00,1.6745,1.6748,1.6744,1.6748,136300000.0
2006-11-14 19:09:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2006-11-14 19:10:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2006-11-14 19:11:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-11-14 19:12:00,1.6745,1.6747,1.6743,1.6744,136300000.0
2006-11-14 19:13:00,1.6743,1.6748,1.6743,1.6744,136300000.0
2006-11-14 19:14:00,1.6745,1.6748,1.6744,1.6748,136300000.0
2006-11-14 19:15:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2006-11-14 19:16:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-11-14 19:18:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-11-14 19:19:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-11-14 19:20:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-11-14 19:21:00,1.6744,1.6745,1.6742,1.6743,136300000.0
2006-11-14 19:24:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-11-14 19:25:00,1.6745,1.6745,1.674,1.6742,136300000.0
2006-11-14 19:26:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-11-14 19:27:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-11-14 19:28:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-11-14 19:29:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-11-14 19:30:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-11-14 19:32:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2006-11-14 19:33:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-11-14 19:34:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-11-14 19:35:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-11-14 19:36:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-11-14 19:37:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-11-14 19:38:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-11-14 19:40:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-11-14 19:41:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-11-14 19:42:00,1.6744,1.6746,1.6743,1.6743,136300000.0
2006-11-14 19:43:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-14 19:44:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-14 19:45:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-11-14 19:46:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-11-14 19:47:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-14 19:48:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-11-14 19:49:00,1.6744,1.6745,1.6741,1.6741,136300000.0
2006-11-14 19:50:00,1.6744,1.6744,1.6741,1.6744,136300000.0
2006-11-14 19:51:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-11-14 19:52:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-11-14 19:53:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-11-14 19:54:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-11-14 19:55:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-11-14 19:57:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2006-11-14 19:59:00,1.6745,1.6746,1.6743,1.6746,136300000.0
2006-11-14 20:00:00,1.6748,1.6748,1.6744,1.6745,136300000.0
2006-11-14 20:01:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-11-14 20:02:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-11-14 20:03:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-14 20:04:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-11-14 20:05:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-14 20:07:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-14 20:08:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-14 20:10:00,1.6746,1.6748,1.6743,1.6747,136300000.0
2006-11-14 20:11:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-11-14 20:12:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-11-14 20:13:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2006-11-14 20:14:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-11-14 20:15:00,1.6748,1.6752,1.6747,1.675,136300000.0
2006-11-14 20:16:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-14 20:17:00,1.6753,1.6756,1.6749,1.6754,136300000.0
2006-11-14 20:18:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2006-11-14 20:19:00,1.6752,1.6757,1.6752,1.6757,136300000.0
2006-11-14 20:20:00,1.6756,1.6758,1.6751,1.6751,136300000.0
2006-11-14 20:22:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-11-14 20:23:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-11-14 20:24:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-11-14 20:25:00,1.6745,1.6747,1.6742,1.6743,136300000.0
2006-11-14 20:26:00,1.6742,1.6751,1.6742,1.6749,136300000.0
2006-11-14 20:27:00,1.675,1.6751,1.6749,1.6749,136300000.0
2006-11-14 20:28:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-11-14 20:29:00,1.6754,1.6754,1.6748,1.675,136300000.0
2006-11-14 20:30:00,1.6749,1.6751,1.6747,1.675,136300000.0
2006-11-14 20:31:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-11-14 20:32:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-11-14 20:33:00,1.6751,1.6753,1.675,1.6751,136300000.0
2006-11-14 20:34:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-11-14 20:36:00,1.675,1.6751,1.6749,1.6749,136300000.0
2006-11-14 20:37:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-11-14 20:38:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2006-11-14 20:39:00,1.675,1.6751,1.6745,1.6745,136300000.0
2006-11-14 20:40:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-11-14 20:41:00,1.6744,1.6747,1.6742,1.6746,136300000.0
2006-11-14 20:42:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-11-14 20:43:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-11-14 20:44:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-11-14 20:45:00,1.6744,1.6748,1.6744,1.6747,136300000.0
2006-11-14 20:46:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-11-14 20:47:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-14 20:48:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-11-14 20:49:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-11-14 20:50:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-11-14 20:52:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-11-14 20:53:00,1.6749,1.6749,1.6746,1.6749,136300000.0
2006-11-14 20:54:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-14 20:56:00,1.6749,1.6751,1.6748,1.6748,136300000.0
2006-11-14 20:57:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-14 20:58:00,1.675,1.675,1.6747,1.6748,136300000.0
2006-11-14 20:59:00,1.6749,1.675,1.6746,1.6748,136300000.0
2006-11-14 21:00:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-11-14 21:01:00,1.6746,1.6748,1.6745,1.6745,136300000.0
2006-11-14 21:02:00,1.6746,1.6746,1.6741,1.6744,136300000.0
2006-11-14 21:03:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2006-11-14 21:04:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2006-11-14 21:05:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2006-11-14 21:06:00,1.6744,1.6746,1.6742,1.6744,136300000.0
2006-11-14 21:07:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-14 21:08:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-11-14 21:09:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-11-14 21:10:00,1.6746,1.6751,1.6746,1.6751,136300000.0
2006-11-14 21:11:00,1.675,1.675,1.6748,1.675,136300000.0
2006-11-14 21:12:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-11-14 21:14:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-11-14 21:15:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2006-11-14 21:16:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-14 21:18:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-11-14 21:19:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-11-14 21:20:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-11-14 21:21:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-11-14 21:23:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-11-14 21:24:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-14 21:25:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-11-14 21:26:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-11-14 21:28:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-14 21:29:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-14 21:30:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-11-14 21:34:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-11-14 21:35:00,1.6741,1.6743,1.674,1.6741,136300000.0
2006-11-14 21:36:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-11-14 21:37:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2006-11-14 21:38:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-11-14 21:39:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-11-14 21:40:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-11-14 21:42:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-11-14 21:43:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-11-14 21:44:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-11-14 21:45:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-11-14 21:46:00,1.6743,1.6743,1.674,1.6741,136300000.0
2006-11-14 21:47:00,1.674,1.6743,1.6739,1.6739,136300000.0
2006-11-14 21:48:00,1.6741,1.6742,1.6737,1.674,136300000.0
2006-11-14 21:49:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-11-14 21:51:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-11-14 21:52:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-11-14 21:53:00,1.674,1.6744,1.674,1.6744,136300000.0
2006-11-14 21:54:00,1.6745,1.6745,1.6739,1.674,136300000.0
2006-11-14 21:55:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2006-11-14 21:56:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-11-14 21:57:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-11-14 21:58:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2006-11-14 21:59:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2006-11-14 22:00:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-11-14 22:01:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-11-14 22:02:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2006-11-14 22:03:00,1.6739,1.6742,1.6739,1.674,136300000.0
2006-11-14 22:04:00,1.6739,1.6742,1.6736,1.6736,136300000.0
2006-11-14 22:05:00,1.6735,1.674,1.6735,1.6739,136300000.0
2006-11-14 22:06:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-11-14 22:07:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-11-14 22:08:00,1.6738,1.6741,1.6738,1.674,136300000.0
2006-11-14 22:09:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-11-14 22:10:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2006-11-14 22:11:00,1.674,1.674,1.6734,1.6736,136300000.0
2006-11-14 22:12:00,1.6734,1.6739,1.6734,1.6739,136300000.0
2006-11-14 22:13:00,1.6738,1.6738,1.6729,1.6729,136300000.0
2006-11-14 22:14:00,1.6731,1.6734,1.6729,1.673,136300000.0
2006-11-14 22:15:00,1.6731,1.6733,1.673,1.6731,136300000.0
2006-11-14 22:16:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-11-14 22:17:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-11-14 22:18:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-11-14 22:19:00,1.673,1.6733,1.6729,1.6729,136300000.0
2006-11-14 22:20:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-11-14 22:21:00,1.6731,1.6731,1.6729,1.6731,136300000.0
2006-11-14 22:22:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-11-14 22:23:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-11-14 22:24:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-14 22:25:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-11-14 22:26:00,1.673,1.6733,1.673,1.6731,136300000.0
2006-11-14 22:27:00,1.6733,1.6736,1.673,1.6736,136300000.0
2006-11-14 22:28:00,1.6738,1.6744,1.6735,1.6738,136300000.0
2006-11-14 22:29:00,1.6739,1.6739,1.6736,1.6738,136300000.0
2006-11-14 22:30:00,1.6739,1.6739,1.6734,1.6737,136300000.0
2006-11-14 22:31:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2006-11-14 22:32:00,1.6732,1.6736,1.6729,1.6732,136300000.0
2006-11-14 22:33:00,1.6733,1.6734,1.673,1.6731,136300000.0
2006-11-14 22:34:00,1.673,1.6733,1.673,1.6731,136300000.0
2006-11-14 22:35:00,1.6733,1.6736,1.6733,1.6735,136300000.0
2006-11-14 22:36:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-11-14 22:37:00,1.6735,1.6736,1.6731,1.6732,136300000.0
2006-11-14 22:38:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-11-14 22:39:00,1.6729,1.6731,1.6726,1.6727,136300000.0
2006-11-14 22:40:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-11-14 22:41:00,1.6728,1.6732,1.6728,1.6732,136300000.0
2006-11-14 22:42:00,1.6734,1.6736,1.6731,1.6731,136300000.0
2006-11-14 22:43:00,1.6732,1.6733,1.673,1.6733,136300000.0
2006-11-14 22:44:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-11-14 22:45:00,1.673,1.6737,1.673,1.6732,136300000.0
2006-11-14 22:46:00,1.6734,1.6741,1.6733,1.6733,136300000.0
2006-11-14 22:47:00,1.6732,1.6737,1.6729,1.6737,136300000.0
2006-11-14 22:48:00,1.6736,1.6743,1.6736,1.6738,136300000.0
2006-11-14 22:49:00,1.6739,1.6739,1.6729,1.6735,136300000.0
2006-11-14 22:50:00,1.6731,1.6735,1.673,1.6735,136300000.0
2006-11-14 22:51:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-11-14 22:52:00,1.6736,1.6737,1.6732,1.6736,136300000.0
2006-11-14 22:53:00,1.6734,1.6746,1.6729,1.6731,136300000.0
2006-11-14 22:54:00,1.6733,1.6737,1.6731,1.6731,136300000.0
2006-11-14 22:55:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2006-11-14 22:56:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-11-14 22:57:00,1.6732,1.6736,1.6731,1.6732,136300000.0
2006-11-14 22:58:00,1.6731,1.6731,1.6726,1.673,136300000.0
2006-11-14 22:59:00,1.6731,1.6731,1.672,1.6722,136300000.0
2006-11-14 23:00:00,1.6725,1.6728,1.6723,1.6728,136300000.0
2006-11-14 23:01:00,1.673,1.6731,1.6726,1.6726,136300000.0
2006-11-14 23:02:00,1.6725,1.6728,1.6724,1.6726,136300000.0
2006-11-14 23:03:00,1.6729,1.6729,1.672,1.6727,136300000.0
2006-11-14 23:04:00,1.6728,1.6734,1.6726,1.6729,136300000.0
2006-11-14 23:05:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-11-14 23:06:00,1.6732,1.6737,1.6728,1.6733,136300000.0
2006-11-14 23:07:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-11-14 23:08:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-11-14 23:09:00,1.673,1.673,1.6727,1.673,136300000.0
2006-11-14 23:10:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2006-11-14 23:11:00,1.673,1.6732,1.6728,1.6731,136300000.0
2006-11-14 23:12:00,1.6727,1.6734,1.6727,1.6733,136300000.0
2006-11-14 23:13:00,1.6734,1.6734,1.673,1.6731,136300000.0
2006-11-14 23:14:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-11-14 23:15:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-11-14 23:16:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-11-14 23:17:00,1.6737,1.6743,1.6736,1.6743,136300000.0
2006-11-14 23:18:00,1.6741,1.6744,1.6741,1.6741,136300000.0
2006-11-14 23:19:00,1.674,1.6742,1.6739,1.674,136300000.0
2006-11-14 23:20:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-11-14 23:21:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2006-11-14 23:22:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2006-11-14 23:23:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-11-14 23:24:00,1.6735,1.6741,1.6735,1.6739,136300000.0
2006-11-14 23:25:00,1.674,1.6741,1.6736,1.6736,136300000.0
2006-11-14 23:26:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-11-14 23:27:00,1.6736,1.6738,1.6735,1.6735,136300000.0
2006-11-14 23:28:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-11-14 23:29:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-11-14 23:30:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2006-11-14 23:32:00,1.6734,1.6734,1.673,1.6734,136300000.0
2006-11-14 23:34:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-11-14 23:35:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-11-14 23:36:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-11-14 23:37:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-11-14 23:38:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-11-14 23:39:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-11-14 23:40:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2006-11-14 23:42:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-14 23:43:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-11-14 23:44:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-14 23:46:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-11-14 23:47:00,1.6732,1.6735,1.6732,1.6732,136300000.0
2006-11-14 23:48:00,1.6734,1.6737,1.6732,1.6735,136300000.0
2006-11-14 23:49:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-11-14 23:50:00,1.6734,1.6736,1.6732,1.6735,136300000.0
2006-11-14 23:51:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-11-14 23:52:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-11-14 23:53:00,1.6738,1.6738,1.6728,1.6733,136300000.0
2006-11-14 23:54:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2006-11-14 23:55:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-11-14 23:56:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-11-14 23:57:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-11-14 23:59:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-11-15 00:00:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-15 00:01:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-11-15 00:02:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-15 00:04:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-11-15 00:06:00,1.6732,1.6734,1.6731,1.6732,136300000.0
2006-11-15 00:07:00,1.6733,1.6733,1.6727,1.6728,136300000.0
2006-11-15 00:08:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-11-15 00:09:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-11-15 00:10:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-11-15 00:11:00,1.6728,1.6729,1.6725,1.6726,136300000.0
2006-11-15 00:12:00,1.6727,1.6729,1.6726,1.6726,136300000.0
2006-11-15 00:13:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-15 00:14:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-15 00:15:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-11-15 00:16:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-11-15 00:17:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-11-15 00:18:00,1.6727,1.6727,1.6723,1.6724,136300000.0
2006-11-15 00:19:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2006-11-15 00:20:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-11-15 00:21:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2006-11-15 00:22:00,1.6724,1.6725,1.6721,1.6724,136300000.0
2006-11-15 00:23:00,1.6726,1.6726,1.6721,1.6723,136300000.0
2006-11-15 00:24:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-11-15 00:26:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2006-11-15 00:27:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-11-15 00:28:00,1.6723,1.6724,1.6721,1.6723,136300000.0
2006-11-15 00:29:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-11-15 00:30:00,1.6722,1.6722,1.672,1.6722,136300000.0
2006-11-15 00:31:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-11-15 00:32:00,1.672,1.6723,1.6717,1.6717,136300000.0
2006-11-15 00:33:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-11-15 00:34:00,1.6718,1.6721,1.6718,1.6719,136300000.0
2006-11-15 00:35:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-11-15 00:36:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-11-15 00:37:00,1.6718,1.6719,1.6716,1.6719,136300000.0
2006-11-15 00:38:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-11-15 00:39:00,1.672,1.6721,1.6718,1.6719,136300000.0
2006-11-15 00:40:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2006-11-15 00:41:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-11-15 00:42:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-11-15 00:43:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2006-11-15 00:44:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2006-11-15 00:45:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2006-11-15 00:46:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-11-15 00:47:00,1.6718,1.6721,1.6715,1.6717,136300000.0
2006-11-15 00:48:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-11-15 00:49:00,1.6717,1.6721,1.6717,1.6719,136300000.0
2006-11-15 00:50:00,1.672,1.6721,1.6718,1.6721,136300000.0
2006-11-15 00:51:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-11-15 00:52:00,1.672,1.672,1.6719,1.672,136300000.0
2006-11-15 00:53:00,1.6719,1.6722,1.6718,1.6719,136300000.0
2006-11-15 00:54:00,1.6718,1.6722,1.6718,1.6719,136300000.0
2006-11-15 00:55:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-11-15 00:57:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2006-11-15 00:58:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-11-15 00:59:00,1.6717,1.6719,1.6716,1.6716,136300000.0
2006-11-15 01:00:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-11-15 01:03:00,1.6715,1.6723,1.6715,1.6721,136300000.0
2006-11-15 01:04:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-11-15 01:05:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-11-15 01:06:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-11-15 01:07:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-11-15 01:08:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-11-15 01:09:00,1.6719,1.672,1.6717,1.6717,136300000.0
2006-11-15 01:10:00,1.6716,1.6717,1.6713,1.6713,136300000.0
2006-11-15 01:11:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-11-15 01:12:00,1.6716,1.672,1.6716,1.6717,136300000.0
2006-11-15 01:13:00,1.6716,1.672,1.6716,1.6718,136300000.0
2006-11-15 01:14:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-11-15 01:15:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-11-15 01:16:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2006-11-15 01:17:00,1.6717,1.672,1.6717,1.6718,136300000.0
2006-11-15 01:18:00,1.6717,1.6721,1.6717,1.6719,136300000.0
2006-11-15 01:19:00,1.6718,1.6721,1.6718,1.6718,136300000.0
2006-11-15 01:20:00,1.672,1.672,1.672,1.672,136300000.0
2006-11-15 01:21:00,1.6718,1.6719,1.6716,1.6717,136300000.0
2006-11-15 01:22:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-11-15 01:23:00,1.6722,1.6722,1.6717,1.6717,136300000.0
2006-11-15 01:24:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-11-15 01:25:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-11-15 01:26:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-11-15 01:27:00,1.672,1.6721,1.6717,1.6717,136300000.0
2006-11-15 01:28:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-11-15 01:29:00,1.6719,1.672,1.6717,1.6719,136300000.0
2006-11-15 01:31:00,1.672,1.6723,1.6717,1.6717,136300000.0
2006-11-15 01:32:00,1.6718,1.6718,1.6714,1.6717,136300000.0
2006-11-15 01:34:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-11-15 01:35:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2006-11-15 01:36:00,1.6718,1.6718,1.6715,1.6717,136300000.0
2006-11-15 01:39:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-11-15 01:42:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-11-15 01:43:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-11-15 01:44:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-11-15 01:45:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-11-15 01:46:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-11-15 01:47:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-11-15 01:48:00,1.6714,1.6716,1.6713,1.6716,136300000.0
2006-11-15 01:49:00,1.6718,1.6718,1.6714,1.6716,136300000.0
2006-11-15 01:50:00,1.6717,1.6719,1.6716,1.6717,136300000.0
2006-11-15 01:51:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-11-15 01:52:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-11-15 01:53:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2006-11-15 01:54:00,1.6719,1.6723,1.6719,1.6719,136300000.0
2006-11-15 01:55:00,1.6721,1.6724,1.6719,1.6721,136300000.0
2006-11-15 01:56:00,1.6719,1.6722,1.6716,1.6716,136300000.0
2006-11-15 01:57:00,1.6717,1.6717,1.6715,1.6717,136300000.0
2006-11-15 01:58:00,1.6718,1.672,1.6717,1.672,136300000.0
2006-11-15 01:59:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-11-15 02:00:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-11-15 02:01:00,1.6718,1.6722,1.6718,1.6718,136300000.0
2006-11-15 02:02:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-11-15 02:03:00,1.6718,1.6719,1.6716,1.6717,136300000.0
2006-11-15 02:04:00,1.6715,1.6722,1.6715,1.6722,136300000.0
2006-11-15 02:05:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-11-15 02:06:00,1.6722,1.6723,1.672,1.6722,136300000.0
2006-11-15 02:07:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-11-15 02:08:00,1.672,1.6721,1.6717,1.6721,136300000.0
2006-11-15 02:09:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-11-15 02:10:00,1.672,1.6721,1.672,1.672,136300000.0
2006-11-15 02:11:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-11-15 02:12:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-11-15 02:13:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-11-15 02:14:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-11-15 02:15:00,1.672,1.6723,1.672,1.6723,136300000.0
2006-11-15 02:16:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-11-15 02:17:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-11-15 02:18:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-11-15 02:19:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-11-15 02:20:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-11-15 02:21:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2006-11-15 02:22:00,1.6721,1.6722,1.6719,1.6722,136300000.0
2006-11-15 02:23:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2006-11-15 02:29:00,1.6725,1.6731,1.6725,1.6731,136300000.0
2006-11-15 02:30:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2006-11-15 02:31:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-11-15 02:32:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-15 02:33:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2006-11-15 02:34:00,1.6727,1.6729,1.6727,1.6728,136300000.0
2006-11-15 02:37:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-11-15 02:38:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2006-11-15 02:39:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-15 02:40:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2006-11-15 02:41:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-11-15 02:42:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-11-15 02:43:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-15 02:44:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-11-15 02:45:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-11-15 02:46:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2006-11-15 02:47:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-15 02:48:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-11-15 02:49:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-11-15 02:50:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-11-15 02:51:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-15 02:52:00,1.6727,1.6727,1.6723,1.6725,136300000.0
2006-11-15 02:53:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-15 02:54:00,1.6726,1.6727,1.6724,1.6726,136300000.0
2006-11-15 02:55:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-11-15 02:56:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-11-15 02:57:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-11-15 03:00:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-15 03:01:00,1.6727,1.6729,1.6726,1.6727,136300000.0
2006-11-15 03:02:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-11-15 03:03:00,1.6727,1.673,1.6727,1.673,136300000.0
2006-11-15 03:04:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-11-15 03:05:00,1.6729,1.6729,1.6725,1.6727,136300000.0
2006-11-15 03:06:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2006-11-15 03:07:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2006-11-15 03:08:00,1.6726,1.6726,1.6722,1.6723,136300000.0
2006-11-15 03:09:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2006-11-15 03:11:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-11-15 03:12:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-11-15 03:13:00,1.6722,1.6723,1.672,1.6721,136300000.0
2006-11-15 03:14:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-11-15 03:15:00,1.6721,1.6721,1.6717,1.6718,136300000.0
2006-11-15 03:16:00,1.6719,1.672,1.6717,1.6719,136300000.0
2006-11-15 03:17:00,1.6721,1.6722,1.6719,1.672,136300000.0
2006-11-15 03:18:00,1.6719,1.6719,1.6716,1.6719,136300000.0
2006-11-15 03:19:00,1.672,1.6722,1.672,1.672,136300000.0
2006-11-15 03:20:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-11-15 03:21:00,1.6721,1.6723,1.672,1.6722,136300000.0
2006-11-15 03:24:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2006-11-15 03:25:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-11-15 03:26:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-11-15 03:27:00,1.672,1.6721,1.6717,1.672,136300000.0
2006-11-15 03:28:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-11-15 03:30:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-11-15 03:31:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-11-15 03:33:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-11-15 03:34:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-11-15 03:37:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-11-15 03:38:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-11-15 03:39:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-11-15 03:40:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-11-15 03:41:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-11-15 03:42:00,1.6722,1.6722,1.6718,1.6722,136300000.0
2006-11-15 03:43:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-11-15 03:44:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2006-11-15 03:45:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-11-15 03:46:00,1.6721,1.6725,1.6721,1.6724,136300000.0
2006-11-15 03:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-15 03:48:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-11-15 03:49:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2006-11-15 03:50:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-11-15 03:51:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-15 03:52:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-11-15 03:53:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-11-15 03:54:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2006-11-15 03:55:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-11-15 03:57:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-11-15 03:58:00,1.6726,1.6728,1.6724,1.6726,136300000.0
2006-11-15 03:59:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-11-15 04:00:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-11-15 04:02:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-15 04:03:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-11-15 04:06:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-11-15 04:09:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-11-15 04:10:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-11-15 04:11:00,1.6729,1.6732,1.6729,1.6731,136300000.0
2006-11-15 04:12:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2006-11-15 04:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-15 04:14:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-15 04:16:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-11-15 04:18:00,1.673,1.673,1.673,1.673,136300000.0
2006-11-15 04:21:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-15 04:23:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-11-15 04:24:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-11-15 04:25:00,1.6733,1.6733,1.673,1.6732,136300000.0
2006-11-15 04:26:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-11-15 04:27:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2006-11-15 04:28:00,1.6729,1.6731,1.6728,1.673,136300000.0
2006-11-15 04:29:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2006-11-15 04:30:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-11-15 04:31:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-15 04:32:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2006-11-15 04:33:00,1.6732,1.6735,1.6731,1.6735,136300000.0
2006-11-15 04:34:00,1.6736,1.6736,1.6733,1.6735,136300000.0
2006-11-15 04:35:00,1.6733,1.6734,1.673,1.673,136300000.0
2006-11-15 04:36:00,1.6731,1.6731,1.6726,1.6729,136300000.0
2006-11-15 04:37:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-11-15 04:38:00,1.6731,1.6731,1.6729,1.673,136300000.0
2006-11-15 04:39:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-15 04:40:00,1.673,1.6732,1.673,1.673,136300000.0
2006-11-15 04:41:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-11-15 04:42:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-15 04:43:00,1.6728,1.6735,1.6728,1.6733,136300000.0
2006-11-15 04:44:00,1.6731,1.6735,1.6731,1.6735,136300000.0
2006-11-15 04:45:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-11-15 04:47:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-11-15 04:48:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-11-15 04:49:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-15 04:51:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-11-15 04:52:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-11-15 04:54:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-15 04:55:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-11-15 04:56:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-11-15 04:57:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-11-15 04:58:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-11-15 05:02:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-15 05:04:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-11-15 05:05:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-11-15 05:06:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2006-11-15 05:07:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-11-15 05:08:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2006-11-15 05:09:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-11-15 05:10:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-11-15 05:11:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-11-15 05:12:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-11-15 05:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-15 05:14:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-15 05:15:00,1.673,1.6731,1.673,1.673,136300000.0
2006-11-15 05:18:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-11-15 05:19:00,1.6732,1.6732,1.673,1.6731,136300000.0
2006-11-15 05:21:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-11-15 05:22:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-11-15 05:23:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-11-15 05:24:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-15 05:25:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-11-15 05:26:00,1.6735,1.6735,1.6731,1.6733,136300000.0
2006-11-15 05:27:00,1.6735,1.6736,1.6732,1.6734,136300000.0
2006-11-15 05:29:00,1.6732,1.6735,1.6732,1.6733,136300000.0
2006-11-15 05:30:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2006-11-15 05:32:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-11-15 05:35:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-11-15 05:36:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-11-15 05:37:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-11-15 05:38:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-11-15 05:42:00,1.6731,1.6735,1.6731,1.6732,136300000.0
2006-11-15 05:43:00,1.6733,1.6735,1.6732,1.6733,136300000.0
2006-11-15 05:44:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-11-15 05:45:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2006-11-15 05:46:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-11-15 05:48:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-11-15 05:49:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-11-15 05:50:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-11-15 05:51:00,1.674,1.674,1.674,1.674,136300000.0
2006-11-15 05:52:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-11-15 05:53:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-11-15 05:54:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-11-15 05:56:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2006-11-15 05:57:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-11-15 05:58:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-11-15 05:59:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-11-15 06:00:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-11-15 06:01:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-11-15 06:02:00,1.6733,1.6737,1.6733,1.6734,136300000.0
2006-11-15 06:05:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-11-15 06:08:00,1.6733,1.6735,1.6732,1.6734,136300000.0
2006-11-15 06:09:00,1.6732,1.6735,1.6732,1.6734,136300000.0
2006-11-15 06:10:00,1.6736,1.6738,1.6734,1.6738,136300000.0
2006-11-15 06:11:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-11-15 06:12:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-11-15 06:14:00,1.6738,1.674,1.6738,1.6739,136300000.0
2006-11-15 06:15:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-11-15 06:16:00,1.674,1.6742,1.6738,1.6742,136300000.0
2006-11-15 06:17:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2006-11-15 06:18:00,1.6743,1.6744,1.6738,1.6738,136300000.0
2006-11-15 06:19:00,1.674,1.6744,1.674,1.6744,136300000.0
2006-11-15 06:20:00,1.6743,1.6745,1.6742,1.6743,136300000.0
2006-11-15 06:21:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-11-15 06:22:00,1.6742,1.6743,1.674,1.6741,136300000.0
2006-11-15 06:23:00,1.674,1.674,1.6738,1.674,136300000.0
2006-11-15 06:24:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-11-15 06:25:00,1.674,1.6743,1.674,1.6741,136300000.0
2006-11-15 06:26:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-11-15 06:27:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-11-15 06:28:00,1.674,1.674,1.6738,1.674,136300000.0
2006-11-15 06:29:00,1.6739,1.674,1.6737,1.6738,136300000.0
2006-11-15 06:30:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-11-15 06:31:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-11-15 06:32:00,1.6741,1.6745,1.6741,1.6742,136300000.0
2006-11-15 06:33:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-11-15 06:34:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2006-11-15 06:35:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-11-15 06:36:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-15 06:37:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-15 06:39:00,1.6743,1.6745,1.6742,1.6742,136300000.0
2006-11-15 06:40:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-11-15 06:42:00,1.674,1.6743,1.674,1.6743,136300000.0
2006-11-15 06:43:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2006-11-15 06:44:00,1.674,1.6742,1.6739,1.674,136300000.0
2006-11-15 06:45:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-11-15 06:46:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-11-15 06:48:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2006-11-15 06:49:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-11-15 06:51:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2006-11-15 06:54:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-11-15 06:56:00,1.6735,1.6738,1.6735,1.6736,136300000.0
2006-11-15 06:57:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-11-15 06:58:00,1.6734,1.6736,1.6733,1.6733,136300000.0
2006-11-15 06:59:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-15 07:00:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-11-15 07:01:00,1.673,1.6732,1.6729,1.6732,136300000.0
2006-11-15 07:02:00,1.673,1.6732,1.6729,1.6732,136300000.0
2006-11-15 07:03:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-11-15 07:05:00,1.6732,1.6733,1.673,1.6732,136300000.0
2006-11-15 07:06:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-11-15 07:07:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-11-15 07:08:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-15 07:09:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-11-15 07:10:00,1.673,1.6734,1.673,1.6731,136300000.0
2006-11-15 07:11:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-11-15 07:12:00,1.6731,1.6733,1.673,1.6732,136300000.0
2006-11-15 07:13:00,1.6731,1.6733,1.673,1.6731,136300000.0
2006-11-15 07:14:00,1.6732,1.6733,1.6729,1.6731,136300000.0
2006-11-15 07:16:00,1.6732,1.6735,1.6731,1.6735,136300000.0
2006-11-15 07:17:00,1.6734,1.6735,1.6731,1.6732,136300000.0
2006-11-15 07:18:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-11-15 07:19:00,1.673,1.6732,1.673,1.673,136300000.0
2006-11-15 07:20:00,1.6729,1.6732,1.6729,1.673,136300000.0
2006-11-15 07:21:00,1.6728,1.6732,1.6728,1.6729,136300000.0
2006-11-15 07:22:00,1.6731,1.6736,1.6731,1.6735,136300000.0
2006-11-15 07:23:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2006-11-15 07:24:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-11-15 07:25:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-11-15 07:26:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-15 07:27:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-11-15 07:28:00,1.673,1.6732,1.673,1.673,136300000.0
2006-11-15 07:29:00,1.6732,1.6732,1.6727,1.6729,136300000.0
2006-11-15 07:30:00,1.6727,1.6733,1.6727,1.6731,136300000.0
2006-11-15 07:31:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-11-15 07:32:00,1.6731,1.6733,1.6729,1.6733,136300000.0
2006-11-15 07:33:00,1.6735,1.6736,1.6733,1.6734,136300000.0
2006-11-15 07:34:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-11-15 07:35:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2006-11-15 07:37:00,1.6732,1.6739,1.6731,1.6736,136300000.0
2006-11-15 07:38:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2006-11-15 07:39:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-11-15 07:40:00,1.6733,1.6735,1.6731,1.6731,136300000.0
2006-11-15 07:41:00,1.6732,1.6735,1.6731,1.6735,136300000.0
2006-11-15 07:42:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-11-15 07:43:00,1.6738,1.6741,1.6732,1.6735,136300000.0
2006-11-15 07:44:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-11-15 07:45:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-11-15 07:46:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-11-15 07:47:00,1.6735,1.6737,1.6733,1.6737,136300000.0
2006-11-15 07:48:00,1.6736,1.674,1.6736,1.6739,136300000.0
2006-11-15 07:49:00,1.674,1.6744,1.6739,1.6744,136300000.0
2006-11-15 07:50:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2006-11-15 07:51:00,1.674,1.674,1.6738,1.6739,136300000.0
2006-11-15 07:52:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-11-15 07:53:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2006-11-15 07:54:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2006-11-15 07:55:00,1.674,1.6743,1.674,1.674,136300000.0
2006-11-15 07:56:00,1.6743,1.6745,1.674,1.6743,136300000.0
2006-11-15 07:57:00,1.6741,1.6745,1.6741,1.6744,136300000.0
2006-11-15 07:58:00,1.6745,1.6747,1.6743,1.6744,136300000.0
2006-11-15 07:59:00,1.6743,1.6747,1.6741,1.6746,136300000.0
2006-11-15 08:00:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-11-15 08:01:00,1.6748,1.6751,1.6746,1.6748,136300000.0
2006-11-15 08:02:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-15 08:03:00,1.675,1.6755,1.6748,1.6754,136300000.0
2006-11-15 08:04:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-11-15 08:05:00,1.6753,1.6755,1.675,1.6752,136300000.0
2006-11-15 08:06:00,1.6751,1.6754,1.675,1.6753,136300000.0
2006-11-15 08:07:00,1.6751,1.6752,1.6748,1.675,136300000.0
2006-11-15 08:08:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2006-11-15 08:09:00,1.6754,1.6759,1.6752,1.6759,136300000.0
2006-11-15 08:10:00,1.676,1.676,1.6751,1.6754,136300000.0
2006-11-15 08:11:00,1.6755,1.6755,1.6746,1.6747,136300000.0
2006-11-15 08:12:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-11-15 08:13:00,1.675,1.6753,1.675,1.6751,136300000.0
2006-11-15 08:14:00,1.6752,1.6756,1.6751,1.6755,136300000.0
2006-11-15 08:15:00,1.6757,1.6759,1.6755,1.6755,136300000.0
2006-11-15 08:16:00,1.6756,1.6757,1.6752,1.6753,136300000.0
2006-11-15 08:19:00,1.6754,1.6755,1.675,1.675,136300000.0
2006-11-15 08:20:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-15 08:21:00,1.675,1.6753,1.675,1.6752,136300000.0
2006-11-15 08:22:00,1.6753,1.6756,1.6752,1.6756,136300000.0
2006-11-15 08:23:00,1.6757,1.6757,1.6753,1.6754,136300000.0
2006-11-15 08:24:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-11-15 08:25:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-15 08:26:00,1.6757,1.6765,1.6757,1.676,136300000.0
2006-11-15 08:27:00,1.6761,1.6761,1.6757,1.676,136300000.0
2006-11-15 08:28:00,1.6758,1.676,1.6757,1.6759,136300000.0
2006-11-15 08:29:00,1.6757,1.676,1.6756,1.6759,136300000.0
2006-11-15 08:30:00,1.6758,1.676,1.6756,1.6756,136300000.0
2006-11-15 08:31:00,1.6757,1.676,1.6757,1.676,136300000.0
2006-11-15 08:32:00,1.6761,1.6761,1.6757,1.6759,136300000.0
2006-11-15 08:33:00,1.6761,1.6763,1.6759,1.676,136300000.0
2006-11-15 08:34:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-11-15 08:35:00,1.6759,1.6761,1.6756,1.6761,136300000.0
2006-11-15 08:36:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2006-11-15 08:37:00,1.6761,1.6762,1.676,1.6761,136300000.0
2006-11-15 08:38:00,1.676,1.6761,1.6758,1.676,136300000.0
2006-11-15 08:39:00,1.6759,1.676,1.6756,1.6758,136300000.0
2006-11-15 08:40:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-11-15 08:41:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-11-15 08:42:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-15 08:43:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2006-11-15 08:44:00,1.6757,1.6757,1.6753,1.6755,136300000.0
2006-11-15 08:45:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-15 08:46:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-15 08:47:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2006-11-15 08:48:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-15 08:49:00,1.6756,1.6758,1.6753,1.6754,136300000.0
2006-11-15 08:50:00,1.6753,1.6757,1.6753,1.6754,136300000.0
2006-11-15 08:51:00,1.6755,1.676,1.6755,1.676,136300000.0
2006-11-15 08:52:00,1.6758,1.6762,1.6758,1.676,136300000.0
2006-11-15 08:53:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-11-15 08:54:00,1.676,1.6762,1.6759,1.676,136300000.0
2006-11-15 08:55:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-11-15 08:56:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-11-15 08:57:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2006-11-15 08:58:00,1.6757,1.6758,1.6753,1.6758,136300000.0
2006-11-15 08:59:00,1.6756,1.6758,1.6755,1.6755,136300000.0
2006-11-15 09:00:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-15 09:01:00,1.6756,1.6757,1.6753,1.6754,136300000.0
2006-11-15 09:02:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2006-11-15 09:03:00,1.6754,1.6755,1.6751,1.6753,136300000.0
2006-11-15 09:04:00,1.6751,1.6753,1.675,1.6751,136300000.0
2006-11-15 09:05:00,1.675,1.675,1.6749,1.675,136300000.0
2006-11-15 09:06:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-15 09:07:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-15 09:08:00,1.6749,1.6751,1.6748,1.6749,136300000.0
2006-11-15 09:09:00,1.6748,1.6752,1.6748,1.6751,136300000.0
2006-11-15 09:10:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-15 09:11:00,1.6753,1.6756,1.6752,1.6754,136300000.0
2006-11-15 09:12:00,1.6756,1.6758,1.6754,1.6757,136300000.0
2006-11-15 09:13:00,1.6756,1.6758,1.6754,1.6754,136300000.0
2006-11-15 09:14:00,1.6756,1.6756,1.675,1.6751,136300000.0
2006-11-15 09:15:00,1.6752,1.6753,1.6749,1.6749,136300000.0
2006-11-15 09:16:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-11-15 09:17:00,1.6749,1.6751,1.6746,1.6751,136300000.0
2006-11-15 09:18:00,1.675,1.6753,1.675,1.6752,136300000.0
2006-11-15 09:19:00,1.6753,1.6753,1.675,1.6752,136300000.0
2006-11-15 09:20:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2006-11-15 09:21:00,1.6748,1.675,1.6745,1.6746,136300000.0
2006-11-15 09:22:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-11-15 09:23:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-11-15 09:24:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-15 09:25:00,1.6746,1.675,1.6745,1.675,136300000.0
2006-11-15 09:26:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-11-15 09:28:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-11-15 09:29:00,1.6749,1.675,1.6747,1.6748,136300000.0
2006-11-15 09:30:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-15 09:31:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-11-15 09:32:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-11-15 09:33:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-11-15 09:34:00,1.675,1.6755,1.6749,1.6752,136300000.0
2006-11-15 09:35:00,1.6753,1.6756,1.6752,1.6756,136300000.0
2006-11-15 09:36:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-11-15 09:37:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-15 09:38:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2006-11-15 09:40:00,1.6753,1.6755,1.6752,1.6752,136300000.0
2006-11-15 09:41:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-11-15 09:42:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-15 09:43:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-11-15 09:44:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-11-15 09:45:00,1.6753,1.6754,1.6751,1.6753,136300000.0
2006-11-15 09:46:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-11-15 09:47:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-11-15 09:48:00,1.6754,1.6757,1.6749,1.6749,136300000.0
2006-11-15 09:49:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2006-11-15 09:50:00,1.6752,1.6752,1.6749,1.675,136300000.0
2006-11-15 09:51:00,1.6749,1.675,1.6747,1.6749,136300000.0
2006-11-15 09:52:00,1.675,1.6751,1.675,1.675,136300000.0
2006-11-15 09:53:00,1.6752,1.6752,1.6749,1.675,136300000.0
2006-11-15 09:54:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2006-11-15 09:55:00,1.6747,1.675,1.6747,1.675,136300000.0
2006-11-15 09:56:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2006-11-15 09:57:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-11-15 09:58:00,1.675,1.675,1.6749,1.675,136300000.0
2006-11-15 09:59:00,1.6749,1.6753,1.6749,1.6752,136300000.0
2006-11-15 10:00:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-11-15 10:01:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-11-15 10:02:00,1.6752,1.6754,1.6751,1.6752,136300000.0
2006-11-15 10:03:00,1.6751,1.6753,1.675,1.6753,136300000.0
2006-11-15 10:04:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2006-11-15 10:05:00,1.6752,1.6752,1.6749,1.675,136300000.0
2006-11-15 10:06:00,1.6752,1.6755,1.675,1.6755,136300000.0
2006-11-15 10:07:00,1.6754,1.6756,1.6751,1.6753,136300000.0
2006-11-15 10:08:00,1.6751,1.6756,1.6751,1.6756,136300000.0
2006-11-15 10:09:00,1.6754,1.6758,1.6753,1.6753,136300000.0
2006-11-15 10:11:00,1.6754,1.6758,1.6753,1.6756,136300000.0
2006-11-15 10:12:00,1.6755,1.6756,1.6751,1.6753,136300000.0
2006-11-15 10:13:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-15 10:14:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-15 10:17:00,1.6754,1.6755,1.6753,1.6755,136300000.0
2006-11-15 10:18:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-15 10:20:00,1.6757,1.6757,1.6753,1.6755,136300000.0
2006-11-15 10:21:00,1.6756,1.6765,1.6755,1.6764,136300000.0
2006-11-15 10:22:00,1.6765,1.6767,1.6762,1.6763,136300000.0
2006-11-15 10:23:00,1.6762,1.6766,1.6759,1.6763,136300000.0
2006-11-15 10:24:00,1.6761,1.6765,1.676,1.6765,136300000.0
2006-11-15 10:25:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-11-15 10:26:00,1.6765,1.6767,1.6763,1.6764,136300000.0
2006-11-15 10:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-15 10:28:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-11-15 10:29:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-11-15 10:30:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2006-11-15 10:31:00,1.6762,1.6763,1.676,1.6762,136300000.0
2006-11-15 10:32:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-11-15 10:33:00,1.6763,1.6763,1.676,1.6763,136300000.0
2006-11-15 10:34:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2006-11-15 10:35:00,1.6762,1.6763,1.6759,1.6762,136300000.0
2006-11-15 10:36:00,1.6763,1.6765,1.6757,1.6761,136300000.0
2006-11-15 10:37:00,1.6759,1.6761,1.6753,1.6758,136300000.0
2006-11-15 10:38:00,1.6759,1.6761,1.6754,1.6755,136300000.0
2006-11-15 10:39:00,1.6757,1.6758,1.6754,1.6754,136300000.0
2006-11-15 10:40:00,1.6755,1.6758,1.6754,1.6754,136300000.0
2006-11-15 10:41:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2006-11-15 10:42:00,1.6754,1.6756,1.675,1.6754,136300000.0
2006-11-15 10:43:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2006-11-15 10:44:00,1.6753,1.6754,1.675,1.6753,136300000.0
2006-11-15 10:45:00,1.6752,1.6753,1.675,1.6751,136300000.0
2006-11-15 10:46:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-11-15 10:47:00,1.675,1.6751,1.675,1.675,136300000.0
2006-11-15 10:48:00,1.6751,1.6754,1.675,1.6754,136300000.0
2006-11-15 10:49:00,1.6752,1.6754,1.6748,1.675,136300000.0
2006-11-15 10:50:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-11-15 10:51:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-11-15 10:53:00,1.6752,1.6757,1.6752,1.6755,136300000.0
2006-11-15 10:54:00,1.6754,1.6756,1.6753,1.6755,136300000.0
2006-11-15 10:55:00,1.676,1.676,1.6755,1.6757,136300000.0
2006-11-15 10:56:00,1.6758,1.6761,1.6757,1.6761,136300000.0
2006-11-15 10:57:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-11-15 10:58:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-11-15 10:59:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2006-11-15 11:00:00,1.6756,1.6757,1.6753,1.6757,136300000.0
2006-11-15 11:02:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2006-11-15 11:03:00,1.6753,1.6759,1.6753,1.6754,136300000.0
2006-11-15 11:04:00,1.6752,1.6758,1.6751,1.6756,136300000.0
2006-11-15 11:05:00,1.6758,1.6759,1.6753,1.6753,136300000.0
2006-11-15 11:06:00,1.6755,1.6755,1.6751,1.6753,136300000.0
2006-11-15 11:07:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2006-11-15 11:08:00,1.6752,1.6756,1.6752,1.6753,136300000.0
2006-11-15 11:09:00,1.6752,1.6755,1.6751,1.6755,136300000.0
2006-11-15 11:10:00,1.6753,1.6755,1.6749,1.6754,136300000.0
2006-11-15 11:11:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-11-15 11:12:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-11-15 11:13:00,1.6754,1.6757,1.6752,1.6757,136300000.0
2006-11-15 11:14:00,1.6756,1.6757,1.6753,1.6754,136300000.0
2006-11-15 11:15:00,1.6756,1.6756,1.675,1.6752,136300000.0
2006-11-15 11:16:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-11-15 11:17:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-11-15 11:18:00,1.6748,1.6752,1.6748,1.6751,136300000.0
2006-11-15 11:19:00,1.6753,1.6753,1.6748,1.6748,136300000.0
2006-11-15 11:20:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-11-15 11:21:00,1.6746,1.6748,1.6742,1.6744,136300000.0
2006-11-15 11:22:00,1.6742,1.6747,1.6742,1.6747,136300000.0
2006-11-15 11:23:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-11-15 11:24:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-11-15 11:25:00,1.6747,1.6747,1.6742,1.6743,136300000.0
2006-11-15 11:26:00,1.6745,1.6745,1.674,1.6743,136300000.0
2006-11-15 11:27:00,1.6744,1.6744,1.6732,1.6735,136300000.0
2006-11-15 11:28:00,1.6737,1.6739,1.6731,1.6733,136300000.0
2006-11-15 11:29:00,1.6732,1.6739,1.6731,1.6737,136300000.0
2006-11-15 11:30:00,1.6733,1.6738,1.6732,1.6735,136300000.0
2006-11-15 11:31:00,1.6736,1.6739,1.6731,1.6737,136300000.0
2006-11-15 11:32:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-11-15 11:33:00,1.6733,1.6739,1.6732,1.6737,136300000.0
2006-11-15 11:34:00,1.6739,1.674,1.6737,1.6737,136300000.0
2006-11-15 11:35:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2006-11-15 11:36:00,1.674,1.6742,1.6738,1.674,136300000.0
2006-11-15 11:37:00,1.6741,1.6744,1.6739,1.6743,136300000.0
2006-11-15 11:38:00,1.6745,1.6748,1.6739,1.6743,136300000.0
2006-11-15 11:39:00,1.6744,1.6745,1.6737,1.6739,136300000.0
2006-11-15 11:40:00,1.6741,1.6743,1.6738,1.6743,136300000.0
2006-11-15 11:41:00,1.6744,1.6744,1.6739,1.674,136300000.0
2006-11-15 11:42:00,1.6739,1.6741,1.6735,1.674,136300000.0
2006-11-15 11:43:00,1.6738,1.674,1.6737,1.6737,136300000.0
2006-11-15 11:44:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-11-15 11:45:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-11-15 11:46:00,1.6734,1.6739,1.6734,1.6734,136300000.0
2006-11-15 11:47:00,1.6735,1.6739,1.6734,1.6736,136300000.0
2006-11-15 11:48:00,1.6737,1.6739,1.6736,1.6737,136300000.0
2006-11-15 11:49:00,1.6738,1.6739,1.6734,1.6734,136300000.0
2006-11-15 11:50:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-11-15 11:51:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-11-15 11:52:00,1.6737,1.6737,1.6732,1.6733,136300000.0
2006-11-15 11:53:00,1.6731,1.6735,1.6731,1.6734,136300000.0
2006-11-15 11:54:00,1.6732,1.6744,1.6732,1.6741,136300000.0
2006-11-15 11:55:00,1.6742,1.6742,1.6737,1.6739,136300000.0
2006-11-15 11:56:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-11-15 11:57:00,1.674,1.6743,1.6738,1.6743,136300000.0
2006-11-15 11:58:00,1.6745,1.6745,1.6739,1.674,136300000.0
2006-11-15 11:59:00,1.6739,1.6741,1.6738,1.6738,136300000.0
2006-11-15 12:00:00,1.674,1.674,1.6732,1.6735,136300000.0
2006-11-15 12:01:00,1.6737,1.6739,1.6734,1.6735,136300000.0
2006-11-15 12:02:00,1.6737,1.674,1.6737,1.6738,136300000.0
2006-11-15 12:03:00,1.6736,1.6738,1.6734,1.6736,136300000.0
2006-11-15 12:04:00,1.6734,1.6737,1.6732,1.6735,136300000.0
2006-11-15 12:05:00,1.6737,1.6737,1.6733,1.6735,136300000.0
2006-11-15 12:06:00,1.6734,1.6735,1.6729,1.6729,136300000.0
2006-11-15 12:07:00,1.6732,1.6732,1.6725,1.673,136300000.0
2006-11-15 12:08:00,1.6731,1.6735,1.6729,1.6735,136300000.0
2006-11-15 12:09:00,1.6737,1.6739,1.6734,1.6739,136300000.0
2006-11-15 12:10:00,1.674,1.674,1.6735,1.6739,136300000.0
2006-11-15 12:11:00,1.6738,1.6739,1.6736,1.6739,136300000.0
2006-11-15 12:12:00,1.674,1.674,1.674,1.674,136300000.0
2006-11-15 12:13:00,1.6738,1.674,1.6736,1.6737,136300000.0
2006-11-15 12:14:00,1.6739,1.674,1.673,1.6734,136300000.0
2006-11-15 12:15:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-11-15 12:16:00,1.6733,1.6737,1.6727,1.6732,136300000.0
2006-11-15 12:17:00,1.673,1.6733,1.6728,1.6733,136300000.0
2006-11-15 12:18:00,1.6731,1.6736,1.6731,1.6734,136300000.0
2006-11-15 12:19:00,1.6736,1.6739,1.6734,1.6739,136300000.0
2006-11-15 12:20:00,1.6738,1.674,1.6736,1.6739,136300000.0
2006-11-15 12:21:00,1.674,1.674,1.6735,1.6737,136300000.0
2006-11-15 12:22:00,1.6735,1.6738,1.6735,1.6736,136300000.0
2006-11-15 12:23:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-11-15 12:24:00,1.6735,1.6738,1.6734,1.6737,136300000.0
2006-11-15 12:25:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-11-15 12:26:00,1.6737,1.6738,1.6734,1.6736,136300000.0
2006-11-15 12:27:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-11-15 12:28:00,1.6735,1.6738,1.6734,1.6734,136300000.0
2006-11-15 12:29:00,1.6733,1.6736,1.6731,1.6736,136300000.0
2006-11-15 12:30:00,1.6734,1.6738,1.6734,1.6736,136300000.0
2006-11-15 12:39:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-11-15 12:40:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-11-15 12:41:00,1.6729,1.673,1.6728,1.6728,136300000.0
2006-11-15 12:42:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-11-15 12:43:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-11-15 12:44:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-11-15 12:45:00,1.6727,1.673,1.6724,1.6726,136300000.0
2006-11-15 12:46:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2006-11-15 12:47:00,1.6729,1.673,1.6728,1.673,136300000.0
2006-11-15 12:48:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-11-15 12:49:00,1.6729,1.673,1.6727,1.6729,136300000.0
2006-11-15 12:50:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-11-15 12:51:00,1.673,1.6732,1.673,1.673,136300000.0
2006-11-15 12:52:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2006-11-15 12:53:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-11-15 12:54:00,1.6734,1.6737,1.673,1.6734,136300000.0
2006-11-15 12:55:00,1.6736,1.6736,1.6731,1.6733,136300000.0
2006-11-15 12:56:00,1.6732,1.6732,1.673,1.6732,136300000.0
2006-11-15 12:57:00,1.673,1.673,1.673,1.673,136300000.0
2006-11-15 12:58:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-11-15 12:59:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-15 13:00:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2006-11-15 13:01:00,1.6729,1.6732,1.6726,1.6726,136300000.0
2006-11-15 13:03:00,1.6727,1.6728,1.6726,1.6727,136300000.0
2006-11-15 13:04:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-11-15 13:05:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-11-15 13:06:00,1.6731,1.6734,1.673,1.6734,136300000.0
2006-11-15 13:07:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2006-11-15 13:08:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-11-15 13:09:00,1.673,1.673,1.673,1.673,136300000.0
2006-11-15 13:10:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-11-15 13:11:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-11-15 13:13:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-11-15 13:14:00,1.6728,1.6728,1.6725,1.6728,136300000.0
2006-11-15 13:15:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2006-11-15 13:16:00,1.6726,1.6728,1.6724,1.6727,136300000.0
2006-11-15 13:17:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-11-15 13:18:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-11-15 13:19:00,1.6726,1.6728,1.6724,1.6724,136300000.0
2006-11-15 13:20:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-11-15 13:21:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2006-11-15 13:22:00,1.6724,1.6726,1.6723,1.6723,136300000.0
2006-11-15 13:23:00,1.6724,1.6726,1.6723,1.6724,136300000.0
2006-11-15 13:24:00,1.6726,1.6727,1.6724,1.6727,136300000.0
2006-11-15 13:25:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-11-15 13:26:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2006-11-15 13:27:00,1.6724,1.6727,1.6723,1.6724,136300000.0
2006-11-15 13:28:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-15 13:29:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-11-15 13:30:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-11-15 13:31:00,1.6726,1.6729,1.6725,1.6726,136300000.0
2006-11-15 13:32:00,1.6728,1.673,1.6727,1.6727,136300000.0
2006-11-15 13:33:00,1.6728,1.6728,1.6723,1.6726,136300000.0
2006-11-15 13:34:00,1.6724,1.6729,1.6724,1.6726,136300000.0
2006-11-15 13:35:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-11-15 13:36:00,1.6726,1.6729,1.6726,1.6726,136300000.0
2006-11-15 13:37:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-11-15 13:38:00,1.6727,1.673,1.6727,1.673,136300000.0
2006-11-15 13:39:00,1.6728,1.6728,1.6722,1.6722,136300000.0
2006-11-15 13:40:00,1.6723,1.6726,1.6718,1.6724,136300000.0
2006-11-15 13:41:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-11-15 13:42:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2006-11-15 13:43:00,1.6726,1.6728,1.6724,1.6725,136300000.0
2006-11-15 13:44:00,1.6724,1.6727,1.6723,1.6723,136300000.0
2006-11-15 13:45:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-11-15 13:46:00,1.6726,1.6727,1.6723,1.6727,136300000.0
2006-11-15 13:47:00,1.6726,1.6726,1.6722,1.6725,136300000.0
2006-11-15 13:48:00,1.6726,1.6726,1.6723,1.6726,136300000.0
2006-11-15 13:49:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-11-15 13:50:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-11-15 13:51:00,1.6727,1.6728,1.6724,1.6728,136300000.0
2006-11-15 13:52:00,1.673,1.673,1.6726,1.6727,136300000.0
2006-11-15 13:53:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-11-15 13:54:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-11-15 13:55:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2006-11-15 13:56:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2006-11-15 13:57:00,1.6728,1.673,1.6727,1.6729,136300000.0
2006-11-15 13:58:00,1.6731,1.6732,1.6729,1.6731,136300000.0
2006-11-15 13:59:00,1.6733,1.6735,1.6732,1.6733,136300000.0
2006-11-15 14:00:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-11-15 14:01:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2006-11-15 14:02:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-11-15 14:03:00,1.6724,1.6724,1.6721,1.6721,136300000.0
2006-11-15 14:04:00,1.6722,1.6724,1.6721,1.6722,136300000.0
2006-11-15 14:05:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2006-11-15 14:06:00,1.6722,1.6723,1.6716,1.6717,136300000.0
2006-11-15 14:07:00,1.6719,1.6722,1.6713,1.6716,136300000.0
2006-11-15 14:08:00,1.6717,1.672,1.6716,1.6719,136300000.0
2006-11-15 14:09:00,1.6717,1.6721,1.6717,1.6721,136300000.0
2006-11-15 14:10:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-11-15 14:11:00,1.672,1.672,1.6717,1.6718,136300000.0
2006-11-15 14:12:00,1.6719,1.672,1.6718,1.6719,136300000.0
2006-11-15 14:13:00,1.6721,1.6722,1.6717,1.6717,136300000.0
2006-11-15 14:14:00,1.6719,1.6721,1.6717,1.672,136300000.0
2006-11-15 14:15:00,1.6719,1.6726,1.6719,1.6723,136300000.0
2006-11-15 14:16:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2006-11-15 14:17:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-11-15 14:18:00,1.6725,1.6728,1.6724,1.6724,136300000.0
2006-11-15 14:19:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-11-15 14:20:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-11-15 14:21:00,1.6723,1.6729,1.6723,1.6729,136300000.0
2006-11-15 14:22:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2006-11-15 14:24:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-15 14:25:00,1.6726,1.673,1.6726,1.6729,136300000.0
2006-11-15 14:26:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2006-11-15 14:28:00,1.673,1.6735,1.673,1.6733,136300000.0
2006-11-15 14:29:00,1.6732,1.6732,1.6729,1.673,136300000.0
2006-11-15 14:30:00,1.6729,1.6732,1.672,1.6729,136300000.0
2006-11-15 14:31:00,1.673,1.6734,1.6726,1.6729,136300000.0
2006-11-15 14:32:00,1.6728,1.6728,1.6723,1.6728,136300000.0
2006-11-15 14:33:00,1.673,1.673,1.6722,1.6724,136300000.0
2006-11-15 14:34:00,1.6723,1.6725,1.6719,1.6725,136300000.0
2006-11-15 14:35:00,1.6724,1.6724,1.6718,1.6719,136300000.0
2006-11-15 14:36:00,1.6717,1.6722,1.6714,1.6715,136300000.0
2006-11-15 14:37:00,1.6713,1.672,1.6713,1.672,136300000.0
2006-11-15 14:38:00,1.6719,1.6723,1.6716,1.6721,136300000.0
2006-11-15 14:39:00,1.6723,1.6726,1.6719,1.6722,136300000.0
2006-11-15 14:40:00,1.6724,1.6724,1.6716,1.6716,136300000.0
2006-11-15 14:41:00,1.6717,1.6728,1.6715,1.6727,136300000.0
2006-11-15 14:42:00,1.6726,1.6726,1.6717,1.672,136300000.0
2006-11-15 14:43:00,1.6718,1.672,1.6716,1.6717,136300000.0
2006-11-15 14:44:00,1.6716,1.6724,1.6714,1.6718,136300000.0
2006-11-15 14:45:00,1.672,1.6725,1.6716,1.6719,136300000.0
2006-11-15 14:46:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-11-15 14:47:00,1.6719,1.6725,1.6719,1.6725,136300000.0
2006-11-15 14:48:00,1.6723,1.6725,1.6719,1.6719,136300000.0
2006-11-15 14:49:00,1.6717,1.6729,1.6717,1.6726,136300000.0
2006-11-15 14:50:00,1.6728,1.673,1.6726,1.673,136300000.0
2006-11-15 14:51:00,1.6727,1.6733,1.6727,1.6729,136300000.0
2006-11-15 14:52:00,1.673,1.673,1.6726,1.6727,136300000.0
2006-11-15 14:53:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-11-15 14:54:00,1.6724,1.6726,1.6722,1.6726,136300000.0
2006-11-15 14:56:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-11-15 14:57:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2006-11-15 14:58:00,1.6723,1.6726,1.6719,1.6719,136300000.0
2006-11-15 14:59:00,1.6718,1.6727,1.6718,1.6725,136300000.0
2006-11-15 15:00:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2006-11-15 15:01:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2006-11-15 15:02:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2006-11-15 15:03:00,1.6727,1.673,1.6726,1.6728,136300000.0
2006-11-15 15:04:00,1.6726,1.6729,1.6726,1.6726,136300000.0
2006-11-15 15:05:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-11-15 15:06:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2006-11-15 15:07:00,1.6727,1.6729,1.6726,1.6726,136300000.0
2006-11-15 15:08:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-11-15 15:09:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-11-15 15:10:00,1.6727,1.673,1.6727,1.6728,136300000.0
2006-11-15 15:11:00,1.6726,1.6728,1.6723,1.6723,136300000.0
2006-11-15 15:12:00,1.6725,1.6729,1.6725,1.6728,136300000.0
2006-11-15 15:13:00,1.6729,1.673,1.6726,1.6726,136300000.0
2006-11-15 15:14:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-11-15 15:15:00,1.6726,1.6729,1.6726,1.6726,136300000.0
2006-11-15 15:16:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-11-15 15:17:00,1.673,1.6733,1.6729,1.673,136300000.0
2006-11-15 15:18:00,1.6731,1.6732,1.6728,1.6728,136300000.0
2006-11-15 15:19:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-11-15 15:20:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-11-15 15:21:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-11-15 15:22:00,1.6732,1.6733,1.6729,1.6729,136300000.0
2006-11-15 15:23:00,1.673,1.6734,1.6729,1.6731,136300000.0
2006-11-15 15:24:00,1.6732,1.6735,1.6731,1.6733,136300000.0
2006-11-15 15:25:00,1.6732,1.6733,1.673,1.6733,136300000.0
2006-11-15 15:26:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2006-11-15 15:27:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-11-15 15:28:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-11-15 15:29:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-11-15 15:30:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-11-15 15:31:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-11-15 15:32:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-11-15 15:33:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2006-11-15 15:34:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-11-15 15:35:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-11-15 15:36:00,1.6732,1.6735,1.6732,1.6733,136300000.0
2006-11-15 15:37:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-11-15 15:38:00,1.673,1.6733,1.673,1.6731,136300000.0
2006-11-15 15:39:00,1.6733,1.6734,1.6731,1.6733,136300000.0
2006-11-15 15:40:00,1.6732,1.6732,1.673,1.6732,136300000.0
2006-11-15 15:41:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-11-15 15:43:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-11-15 15:44:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-11-15 15:45:00,1.6728,1.673,1.6725,1.6726,136300000.0
2006-11-15 15:46:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-11-15 15:48:00,1.6723,1.6726,1.6723,1.6723,136300000.0
2006-11-15 15:49:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-11-15 15:50:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2006-11-15 15:51:00,1.6723,1.6727,1.6723,1.6726,136300000.0
2006-11-15 15:52:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-11-15 15:53:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-11-15 15:54:00,1.6726,1.6727,1.6724,1.6727,136300000.0
2006-11-15 15:55:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-11-15 15:56:00,1.6729,1.673,1.6727,1.6728,136300000.0
2006-11-15 15:57:00,1.673,1.673,1.6727,1.673,136300000.0
2006-11-15 15:58:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-11-15 15:59:00,1.6731,1.6731,1.6726,1.6729,136300000.0
2006-11-15 16:00:00,1.6728,1.673,1.6726,1.6726,136300000.0
2006-11-15 16:01:00,1.6728,1.6731,1.6726,1.6729,136300000.0
2006-11-15 16:02:00,1.673,1.673,1.6729,1.673,136300000.0
2006-11-15 16:03:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-11-15 16:05:00,1.6732,1.6734,1.673,1.6734,136300000.0
2006-11-15 16:06:00,1.6736,1.6736,1.6733,1.6735,136300000.0
2006-11-15 16:07:00,1.6734,1.6736,1.6731,1.6733,136300000.0
2006-11-15 16:08:00,1.6732,1.6733,1.673,1.6732,136300000.0
2006-11-15 16:09:00,1.6733,1.6736,1.6733,1.6733,136300000.0
2006-11-15 16:10:00,1.6732,1.6736,1.6732,1.6734,136300000.0
2006-11-15 16:11:00,1.6736,1.6739,1.6734,1.6738,136300000.0
2006-11-15 16:12:00,1.6739,1.674,1.6735,1.6739,136300000.0
2006-11-15 16:13:00,1.6738,1.6739,1.6734,1.6739,136300000.0
2006-11-15 16:14:00,1.6737,1.6738,1.6733,1.6734,136300000.0
2006-11-15 16:15:00,1.6733,1.6734,1.673,1.673,136300000.0
2006-11-15 16:16:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-11-15 16:17:00,1.673,1.6731,1.6725,1.673,136300000.0
2006-11-15 16:18:00,1.6729,1.6733,1.6728,1.6729,136300000.0
2006-11-15 16:19:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-11-15 16:20:00,1.673,1.673,1.6728,1.6729,136300000.0
2006-11-15 16:21:00,1.6727,1.673,1.6725,1.6727,136300000.0
2006-11-15 16:22:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-11-15 16:23:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-11-15 16:24:00,1.6727,1.6728,1.6725,1.6727,136300000.0
2006-11-15 16:25:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-11-15 16:26:00,1.6728,1.673,1.6725,1.6728,136300000.0
2006-11-15 16:27:00,1.6729,1.6732,1.6728,1.6731,136300000.0
2006-11-15 16:28:00,1.6729,1.6733,1.6729,1.6732,136300000.0
2006-11-15 16:29:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-11-15 16:30:00,1.6736,1.674,1.6733,1.6736,136300000.0
2006-11-15 16:31:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-11-15 16:33:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-11-15 16:34:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2006-11-15 16:35:00,1.6732,1.6736,1.6732,1.6733,136300000.0
2006-11-15 16:36:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-11-15 16:37:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-11-15 16:38:00,1.6735,1.6736,1.6733,1.6735,136300000.0
2006-11-15 16:39:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-11-15 16:40:00,1.6734,1.6736,1.6731,1.6732,136300000.0
2006-11-15 16:41:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-11-15 16:42:00,1.6734,1.6737,1.6732,1.6732,136300000.0
2006-11-15 16:43:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2006-11-15 16:44:00,1.6736,1.6736,1.6731,1.6732,136300000.0
2006-11-15 16:45:00,1.6733,1.6733,1.6728,1.6729,136300000.0
2006-11-15 16:46:00,1.6726,1.6732,1.6726,1.673,136300000.0
2006-11-15 16:47:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2006-11-15 16:48:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2006-11-15 16:49:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2006-11-15 16:50:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2006-11-15 16:51:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-11-15 16:52:00,1.6724,1.6728,1.6724,1.6726,136300000.0
2006-11-15 16:53:00,1.6725,1.6726,1.672,1.6724,136300000.0
2006-11-15 16:54:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2006-11-15 16:55:00,1.6727,1.6729,1.6726,1.6727,136300000.0
2006-11-15 16:56:00,1.6729,1.6729,1.6726,1.6727,136300000.0
2006-11-15 16:57:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2006-11-15 16:58:00,1.673,1.6731,1.6728,1.6729,136300000.0
2006-11-15 16:59:00,1.6726,1.6734,1.6724,1.673,136300000.0
2006-11-15 17:00:00,1.6733,1.6733,1.6729,1.6731,136300000.0
2006-11-15 17:01:00,1.6729,1.6733,1.6728,1.673,136300000.0
2006-11-15 17:03:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-11-15 17:04:00,1.6732,1.6736,1.6732,1.6733,136300000.0
2006-11-15 17:05:00,1.6732,1.6735,1.6732,1.6733,136300000.0
2006-11-15 17:06:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2006-11-15 17:07:00,1.6736,1.6739,1.6735,1.6735,136300000.0
2006-11-15 17:08:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2006-11-15 17:09:00,1.6735,1.6738,1.6735,1.6735,136300000.0
2006-11-15 17:10:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-11-15 17:11:00,1.6737,1.674,1.6733,1.6734,136300000.0
2006-11-15 17:14:00,1.6731,1.6735,1.6731,1.6735,136300000.0
2006-11-15 17:15:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-11-15 17:16:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-11-15 17:17:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-11-15 17:18:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-11-15 17:19:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-11-15 17:20:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-15 17:22:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-15 17:24:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-11-15 17:25:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-11-15 17:26:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-11-15 17:29:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-15 17:30:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2006-11-15 17:31:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-11-15 17:32:00,1.6731,1.6732,1.6728,1.6728,136300000.0
2006-11-15 17:33:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2006-11-15 17:34:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-11-15 17:35:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-11-15 17:36:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-11-15 17:37:00,1.6732,1.6732,1.6729,1.6731,136300000.0
2006-11-15 17:38:00,1.6729,1.6739,1.6729,1.6738,136300000.0
2006-11-15 17:39:00,1.6734,1.6735,1.6729,1.6729,136300000.0
2006-11-15 17:40:00,1.673,1.6736,1.6729,1.6736,136300000.0
2006-11-15 17:41:00,1.6732,1.6733,1.6726,1.6726,136300000.0
2006-11-15 17:42:00,1.6725,1.6728,1.6724,1.6727,136300000.0
2006-11-15 17:43:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2006-11-15 17:44:00,1.6728,1.6728,1.6724,1.6726,136300000.0
2006-11-15 17:45:00,1.6724,1.6728,1.6722,1.6726,136300000.0
2006-11-15 17:46:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-11-15 17:47:00,1.673,1.6733,1.6727,1.6729,136300000.0
2006-11-15 17:48:00,1.673,1.6735,1.673,1.6732,136300000.0
2006-11-15 17:49:00,1.6733,1.6738,1.6732,1.6738,136300000.0
2006-11-15 17:50:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-11-15 17:51:00,1.6739,1.674,1.6736,1.6737,136300000.0
2006-11-15 17:52:00,1.6736,1.6744,1.6736,1.6743,136300000.0
2006-11-15 17:53:00,1.6744,1.6745,1.6741,1.6743,136300000.0
2006-11-15 17:54:00,1.6742,1.6746,1.6742,1.6743,136300000.0
2006-11-15 17:55:00,1.6741,1.6742,1.6737,1.6741,136300000.0
2006-11-15 17:56:00,1.6743,1.6743,1.6736,1.6739,136300000.0
2006-11-15 17:57:00,1.674,1.6744,1.6738,1.6742,136300000.0
2006-11-15 17:58:00,1.6741,1.675,1.6741,1.6747,136300000.0
2006-11-15 17:59:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2006-11-15 18:00:00,1.6748,1.6751,1.6747,1.6747,136300000.0
2006-11-15 18:01:00,1.6748,1.675,1.6745,1.6749,136300000.0
2006-11-15 18:02:00,1.6747,1.6748,1.6743,1.6747,136300000.0
2006-11-15 18:03:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-15 18:04:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2006-11-15 18:05:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-11-15 18:06:00,1.6741,1.6743,1.674,1.6743,136300000.0
2006-11-15 18:07:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-11-15 18:08:00,1.6742,1.6743,1.6738,1.6743,136300000.0
2006-11-15 18:09:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-11-15 18:10:00,1.6742,1.6745,1.674,1.6741,136300000.0
2006-11-15 18:11:00,1.6743,1.6745,1.6741,1.6745,136300000.0
2006-11-15 18:12:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-11-15 18:13:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-11-15 18:14:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2006-11-15 18:15:00,1.6743,1.6745,1.6742,1.6744,136300000.0
2006-11-15 18:16:00,1.6745,1.6747,1.6743,1.6747,136300000.0
2006-11-15 18:17:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-15 18:18:00,1.6746,1.6748,1.6745,1.6745,136300000.0
2006-11-15 18:19:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2006-11-15 18:20:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-15 18:22:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-15 18:23:00,1.6746,1.675,1.6745,1.675,136300000.0
2006-11-15 18:24:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-15 18:25:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-15 18:26:00,1.675,1.675,1.6745,1.6745,136300000.0
2006-11-15 18:27:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-11-15 18:28:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-11-15 18:29:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-11-15 18:30:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-11-15 18:31:00,1.6739,1.6741,1.6737,1.6738,136300000.0
2006-11-15 18:32:00,1.674,1.6742,1.6737,1.6741,136300000.0
2006-11-15 18:33:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-11-15 18:34:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2006-11-15 18:35:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-11-15 18:36:00,1.6742,1.6742,1.6739,1.674,136300000.0
2006-11-15 18:37:00,1.6742,1.6742,1.6739,1.6742,136300000.0
2006-11-15 18:38:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-11-15 18:39:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-11-15 18:41:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2006-11-15 18:42:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-11-15 18:43:00,1.6744,1.6748,1.6743,1.6746,136300000.0
2006-11-15 18:44:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2006-11-15 18:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-11-15 18:46:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2006-11-15 18:49:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-11-15 18:50:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-11-15 18:51:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-15 18:52:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-15 18:55:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2006-11-15 18:56:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-11-15 18:57:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-15 18:58:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-11-15 19:00:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-11-15 19:01:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-11-15 19:02:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-11-15 19:04:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-15 19:05:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2006-11-15 19:06:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-11-15 19:07:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-11-15 19:08:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-11-15 19:10:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-11-15 19:12:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2006-11-15 19:13:00,1.6744,1.6746,1.6744,1.6744,136300000.0
2006-11-15 19:14:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-11-15 19:15:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2006-11-15 19:16:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-11-15 19:18:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-11-15 19:19:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-11-15 19:20:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-11-15 19:23:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-11-15 19:26:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-15 19:27:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2006-11-15 19:29:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-11-15 19:30:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-11-15 19:35:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-11-15 19:38:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-11-15 19:41:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-11-15 19:42:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-11-15 19:43:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2006-11-15 19:44:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-11-15 19:45:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-11-15 19:46:00,1.6744,1.6746,1.6742,1.6743,136300000.0
2006-11-15 19:47:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2006-11-15 19:54:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-11-15 19:56:00,1.6747,1.6749,1.6746,1.6747,136300000.0
2006-11-15 19:57:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-11-15 19:58:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-11-15 19:59:00,1.6749,1.6749,1.6744,1.6744,136300000.0
2006-11-15 20:00:00,1.6747,1.6747,1.674,1.6743,136300000.0
2006-11-15 20:01:00,1.674,1.6747,1.6733,1.6737,136300000.0
2006-11-15 20:02:00,1.6739,1.6747,1.6737,1.6744,136300000.0
2006-11-15 20:03:00,1.6746,1.6746,1.674,1.6741,136300000.0
2006-11-15 20:04:00,1.674,1.6743,1.674,1.6743,136300000.0
2006-11-15 20:05:00,1.6745,1.6747,1.6738,1.6739,136300000.0
2006-11-15 20:06:00,1.6738,1.6744,1.6737,1.6738,136300000.0
2006-11-15 20:07:00,1.6739,1.6749,1.6739,1.6746,136300000.0
2006-11-15 20:08:00,1.6745,1.6748,1.674,1.6747,136300000.0
2006-11-15 20:09:00,1.6748,1.675,1.6743,1.6749,136300000.0
2006-11-15 20:10:00,1.675,1.6752,1.6746,1.675,136300000.0
2006-11-15 20:11:00,1.6751,1.6754,1.6748,1.6751,136300000.0
2006-11-15 20:12:00,1.6749,1.6758,1.6749,1.675,136300000.0
2006-11-15 20:13:00,1.6753,1.6756,1.6752,1.6753,136300000.0
2006-11-15 20:14:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-11-15 20:15:00,1.6754,1.6758,1.6749,1.6752,136300000.0
2006-11-15 20:16:00,1.6751,1.6756,1.6751,1.6756,136300000.0
2006-11-15 20:17:00,1.6754,1.676,1.6754,1.6758,136300000.0
2006-11-15 20:18:00,1.676,1.6763,1.676,1.676,136300000.0
2006-11-15 20:19:00,1.6759,1.6761,1.6755,1.6761,136300000.0
2006-11-15 20:20:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2006-11-15 20:21:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2006-11-15 20:22:00,1.6762,1.6766,1.676,1.6764,136300000.0
2006-11-15 20:23:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2006-11-15 20:24:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2006-11-15 20:25:00,1.6766,1.6766,1.6762,1.6763,136300000.0
2006-11-15 20:26:00,1.6762,1.6763,1.6759,1.6762,136300000.0
2006-11-15 20:27:00,1.6761,1.6761,1.6756,1.6761,136300000.0
2006-11-15 20:28:00,1.6759,1.6762,1.6754,1.6755,136300000.0
2006-11-15 20:29:00,1.6758,1.676,1.6757,1.676,136300000.0
2006-11-15 20:30:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2006-11-15 20:31:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-11-15 20:32:00,1.6761,1.6761,1.6757,1.6758,136300000.0
2006-11-15 20:33:00,1.6756,1.6762,1.6756,1.676,136300000.0
2006-11-15 20:34:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-11-15 20:35:00,1.676,1.676,1.6754,1.6757,136300000.0
2006-11-15 20:36:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-11-15 20:37:00,1.676,1.676,1.6759,1.676,136300000.0
2006-11-15 20:38:00,1.6762,1.6762,1.6755,1.6759,136300000.0
2006-11-15 20:39:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-11-15 20:40:00,1.6756,1.676,1.6755,1.6759,136300000.0
2006-11-15 20:41:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-11-15 20:42:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-11-15 20:43:00,1.676,1.6761,1.676,1.676,136300000.0
2006-11-15 20:44:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2006-11-15 20:45:00,1.676,1.6761,1.6758,1.676,136300000.0
2006-11-15 20:46:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-11-15 20:48:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-11-15 20:49:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-11-15 20:52:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-11-15 20:53:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-11-15 20:54:00,1.6756,1.6758,1.6754,1.6757,136300000.0
2006-11-15 20:55:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-15 20:56:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-11-15 20:57:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-11-15 20:58:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-15 20:59:00,1.6759,1.676,1.6756,1.6756,136300000.0
2006-11-15 21:00:00,1.6757,1.676,1.6754,1.6755,136300000.0
2006-11-15 21:01:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-11-15 21:02:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-11-15 21:03:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-15 21:06:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-11-15 21:07:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-15 21:08:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2006-11-15 21:10:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-15 21:14:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-11-15 21:15:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-11-15 21:16:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-15 21:17:00,1.6757,1.6761,1.6755,1.6759,136300000.0
2006-11-15 21:18:00,1.6758,1.6761,1.6758,1.6758,136300000.0
2006-11-15 21:19:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-11-15 21:20:00,1.676,1.6762,1.676,1.6761,136300000.0
2006-11-15 21:21:00,1.676,1.6762,1.6759,1.676,136300000.0
2006-11-15 21:22:00,1.6759,1.6761,1.6758,1.6759,136300000.0
2006-11-15 21:23:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2006-11-15 21:24:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-11-15 21:26:00,1.6758,1.6761,1.6758,1.6761,136300000.0
2006-11-15 21:27:00,1.676,1.6761,1.676,1.676,136300000.0
2006-11-15 21:29:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-15 21:30:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-15 21:31:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-11-15 21:32:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2006-11-15 21:33:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-11-15 21:34:00,1.6763,1.6764,1.676,1.6764,136300000.0
2006-11-15 21:35:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-11-15 21:36:00,1.6763,1.6767,1.6763,1.6763,136300000.0
2006-11-15 21:37:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2006-11-15 21:38:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-11-15 21:39:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-15 21:40:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-15 21:41:00,1.6768,1.6771,1.6767,1.6768,136300000.0
2006-11-15 21:42:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2006-11-15 21:43:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-15 21:45:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-11-15 21:46:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-15 21:47:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-11-15 21:48:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-11-15 21:50:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-11-15 21:51:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-11-15 21:52:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-11-15 21:53:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-11-15 21:54:00,1.676,1.6763,1.676,1.6763,136300000.0
2006-11-15 21:55:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2006-11-15 21:56:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-15 21:59:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-11-15 22:00:00,1.6757,1.6762,1.6754,1.6757,136300000.0
2006-11-15 22:01:00,1.6756,1.6756,1.6749,1.6752,136300000.0
2006-11-15 22:02:00,1.6751,1.6751,1.6743,1.6743,136300000.0
2006-11-15 22:03:00,1.6747,1.675,1.6747,1.6749,136300000.0
2006-11-15 22:04:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-15 22:06:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-11-15 22:07:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-15 22:10:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-11-15 22:12:00,1.675,1.675,1.6747,1.6749,136300000.0
2006-11-15 22:13:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-11-15 22:14:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2006-11-15 22:15:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2006-11-15 22:16:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-15 22:17:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2006-11-15 22:18:00,1.6747,1.6748,1.6745,1.6747,136300000.0
2006-11-15 22:19:00,1.6748,1.675,1.6748,1.6748,136300000.0
2006-11-15 22:20:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-15 22:21:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-11-15 22:22:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2006-11-15 22:23:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-11-15 22:27:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-15 22:28:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-15 22:29:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-11-15 22:31:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2006-11-15 22:32:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-11-15 22:33:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-11-15 22:34:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-11-15 22:35:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-11-15 22:38:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-11-15 22:39:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2006-11-15 22:40:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-15 22:41:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-11-15 22:43:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-11-15 22:44:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-11-15 22:45:00,1.6758,1.676,1.6758,1.6759,136300000.0
2006-11-15 22:46:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-11-15 22:47:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-11-15 22:48:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-11-15 22:51:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-11-15 22:52:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-11-15 22:53:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-11-15 22:54:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-11-15 22:56:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-11-15 22:58:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-15 22:59:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-11-15 23:00:00,1.6757,1.6758,1.6754,1.6758,136300000.0
2006-11-15 23:01:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2006-11-15 23:02:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-11-15 23:03:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-11-15 23:04:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-11-15 23:05:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-11-15 23:07:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-11-15 23:08:00,1.676,1.6764,1.676,1.6764,136300000.0
2006-11-15 23:09:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-11-15 23:10:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-11-15 23:11:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-11-15 23:12:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2006-11-15 23:13:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2006-11-15 23:14:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-11-15 23:15:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-11-15 23:16:00,1.6763,1.6764,1.6759,1.6762,136300000.0
2006-11-15 23:17:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-11-15 23:18:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-11-15 23:19:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-11-15 23:20:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-11-15 23:21:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-11-15 23:24:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-11-15 23:25:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-11-15 23:26:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-11-15 23:27:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-11-15 23:28:00,1.6758,1.6764,1.6758,1.6764,136300000.0
2006-11-15 23:29:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2006-11-15 23:30:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-11-15 23:31:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-11-15 23:32:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-11-15 23:33:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-15 23:34:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-11-15 23:35:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-15 23:36:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-11-15 23:37:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-11-15 23:38:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-11-15 23:40:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-15 23:41:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-11-15 23:44:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2006-11-15 23:45:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-11-15 23:46:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-11-15 23:48:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-11-15 23:50:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-15 23:51:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-15 23:53:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-15 23:54:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-11-15 23:55:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2006-11-15 23:56:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2006-11-15 23:57:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2006-11-15 23:58:00,1.6767,1.6769,1.6766,1.6768,136300000.0
2006-11-15 23:59:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-11-16 00:00:00,1.6764,1.6764,1.6757,1.6764,136300000.0
2006-11-16 00:01:00,1.6763,1.6763,1.676,1.6762,136300000.0
2006-11-16 00:02:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-11-16 00:03:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-11-16 00:04:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-11-16 00:05:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-11-16 00:06:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-11-16 00:07:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-11-16 00:08:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-16 00:09:00,1.676,1.676,1.676,1.676,136300000.0
2006-11-16 00:10:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-11-16 00:11:00,1.6758,1.6761,1.6758,1.6761,136300000.0
2006-11-16 00:12:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-11-16 00:13:00,1.6765,1.6765,1.6762,1.6763,136300000.0
2006-11-16 00:14:00,1.6762,1.6765,1.6761,1.6765,136300000.0
2006-11-16 00:15:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-11-16 00:17:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2006-11-16 00:18:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-11-16 00:19:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-11-16 00:20:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-11-16 00:21:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-11-16 00:22:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-11-16 00:23:00,1.676,1.676,1.6758,1.676,136300000.0
2006-11-16 00:25:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-11-16 00:26:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-11-16 00:27:00,1.676,1.676,1.676,1.676,136300000.0
2006-11-16 00:28:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-11-16 00:29:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-11-16 00:30:00,1.676,1.676,1.6758,1.6758,136300000.0
2006-11-16 00:31:00,1.676,1.6762,1.6758,1.676,136300000.0
2006-11-16 00:32:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-11-16 00:33:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2006-11-16 00:34:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-11-16 00:35:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-16 00:36:00,1.676,1.6761,1.6759,1.6759,136300000.0
2006-11-16 00:37:00,1.676,1.6763,1.676,1.6762,136300000.0
2006-11-16 00:38:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-11-16 00:39:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-11-16 00:40:00,1.6763,1.6764,1.676,1.676,136300000.0
2006-11-16 00:41:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-11-16 00:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-11-16 00:43:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-11-16 00:44:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-11-16 00:45:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-11-16 00:46:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-11-16 00:47:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-11-16 00:48:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-11-16 00:49:00,1.6765,1.6765,1.6762,1.6765,136300000.0
2006-11-16 00:50:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2006-11-16 00:51:00,1.6765,1.6769,1.6765,1.6769,136300000.0
2006-11-16 00:52:00,1.6768,1.6768,1.6763,1.6764,136300000.0
2006-11-16 00:53:00,1.6763,1.6765,1.676,1.6765,136300000.0
2006-11-16 00:54:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-11-16 00:55:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-11-16 00:56:00,1.676,1.6762,1.6759,1.6759,136300000.0
2006-11-16 00:57:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-11-16 00:58:00,1.676,1.6761,1.6758,1.6758,136300000.0
2006-11-16 00:59:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-11-16 01:00:00,1.6757,1.676,1.6757,1.676,136300000.0
2006-11-16 01:01:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2006-11-16 01:03:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-16 01:04:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-11-16 01:05:00,1.6756,1.6757,1.6755,1.6755,136300000.0
2006-11-16 01:07:00,1.6754,1.6755,1.6753,1.6755,136300000.0
2006-11-16 01:08:00,1.6754,1.676,1.6753,1.6758,136300000.0
2006-11-16 01:09:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-11-16 01:10:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-11-16 01:11:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-11-16 01:12:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-11-16 01:13:00,1.6759,1.676,1.6757,1.6757,136300000.0
2006-11-16 01:14:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2006-11-16 01:16:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2006-11-16 01:17:00,1.6756,1.6759,1.6755,1.6759,136300000.0
2006-11-16 01:18:00,1.676,1.676,1.6756,1.6757,136300000.0
2006-11-16 01:19:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-11-16 01:20:00,1.6757,1.676,1.6757,1.676,136300000.0
2006-11-16 01:21:00,1.6759,1.6759,1.6756,1.6758,136300000.0
2006-11-16 01:22:00,1.6756,1.676,1.6756,1.6759,136300000.0
2006-11-16 01:23:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-11-16 01:24:00,1.676,1.676,1.6759,1.676,136300000.0
2006-11-16 01:25:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-11-16 01:26:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2006-11-16 01:27:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-16 01:28:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-16 01:29:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-11-16 01:30:00,1.6758,1.676,1.6757,1.676,136300000.0
2006-11-16 01:32:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-16 01:35:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-16 01:36:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-16 01:37:00,1.6757,1.6759,1.6757,1.6757,136300000.0
2006-11-16 01:38:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-16 01:39:00,1.6756,1.6757,1.6753,1.6755,136300000.0
2006-11-16 01:40:00,1.6756,1.6757,1.6753,1.6753,136300000.0
2006-11-16 01:41:00,1.6754,1.6756,1.6752,1.6756,136300000.0
2006-11-16 01:42:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-11-16 01:43:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2006-11-16 01:44:00,1.6758,1.6759,1.6756,1.6757,136300000.0
2006-11-16 01:45:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-11-16 01:46:00,1.6756,1.676,1.6756,1.676,136300000.0
2006-11-16 01:47:00,1.6759,1.676,1.6756,1.6756,136300000.0
2006-11-16 01:48:00,1.6757,1.676,1.6756,1.676,136300000.0
2006-11-16 01:49:00,1.6759,1.676,1.6756,1.6759,136300000.0
2006-11-16 01:50:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-11-16 01:51:00,1.676,1.676,1.6757,1.676,136300000.0
2006-11-16 01:53:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-11-16 01:54:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2006-11-16 01:55:00,1.676,1.6764,1.676,1.6763,136300000.0
2006-11-16 01:56:00,1.6762,1.6763,1.676,1.6763,136300000.0
2006-11-16 01:57:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-11-16 01:58:00,1.676,1.676,1.6759,1.676,136300000.0
2006-11-16 01:59:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-16 02:02:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-11-16 02:03:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-11-16 02:05:00,1.676,1.676,1.6756,1.6759,136300000.0
2006-11-16 02:06:00,1.676,1.6767,1.6759,1.6763,136300000.0
2006-11-16 02:07:00,1.6764,1.6766,1.676,1.6761,136300000.0
2006-11-16 02:08:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-11-16 02:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-11-16 02:10:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-16 02:11:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-16 02:12:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-11-16 02:13:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-11-16 02:14:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-16 02:15:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-11-16 02:16:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2006-11-16 02:17:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-11-16 02:18:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2006-11-16 02:19:00,1.6763,1.6763,1.6761,1.6763,136300000.0
2006-11-16 02:20:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-11-16 02:21:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-16 02:22:00,1.6762,1.6764,1.6758,1.6759,136300000.0
2006-11-16 02:23:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2006-11-16 02:24:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-16 02:27:00,1.676,1.676,1.676,1.676,136300000.0
2006-11-16 02:28:00,1.6761,1.6763,1.676,1.6763,136300000.0
2006-11-16 02:29:00,1.6765,1.6765,1.676,1.676,136300000.0
2006-11-16 02:30:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-11-16 02:31:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-11-16 02:32:00,1.6758,1.676,1.6758,1.6758,136300000.0
2006-11-16 02:33:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-11-16 02:34:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-11-16 02:35:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-16 02:36:00,1.6758,1.6759,1.6756,1.6757,136300000.0
2006-11-16 02:37:00,1.6759,1.6764,1.6759,1.6762,136300000.0
2006-11-16 02:38:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-11-16 02:39:00,1.676,1.6761,1.6758,1.6758,136300000.0
2006-11-16 02:41:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2006-11-16 02:42:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-11-16 02:43:00,1.676,1.6763,1.6758,1.676,136300000.0
2006-11-16 02:44:00,1.6763,1.6763,1.6757,1.6758,136300000.0
2006-11-16 02:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-11-16 02:46:00,1.676,1.6762,1.6756,1.6762,136300000.0
2006-11-16 02:47:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-11-16 02:48:00,1.6763,1.6764,1.6761,1.6764,136300000.0
2006-11-16 02:49:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-11-16 02:50:00,1.6763,1.6767,1.6762,1.6767,136300000.0
2006-11-16 02:51:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2006-11-16 02:52:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2006-11-16 02:53:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-11-16 02:54:00,1.6769,1.6769,1.6763,1.6765,136300000.0
2006-11-16 02:55:00,1.6764,1.6765,1.6761,1.6762,136300000.0
2006-11-16 02:56:00,1.6763,1.6765,1.6762,1.6764,136300000.0
2006-11-16 02:57:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-11-16 02:58:00,1.6762,1.6763,1.676,1.6762,136300000.0
2006-11-16 02:59:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2006-11-16 03:00:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-16 03:01:00,1.6763,1.6766,1.6761,1.6765,136300000.0
2006-11-16 03:03:00,1.6764,1.6767,1.6764,1.6764,136300000.0
2006-11-16 03:04:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-11-16 03:05:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-11-16 03:06:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-11-16 03:07:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-11-16 03:08:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-16 03:09:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-11-16 03:10:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-11-16 03:11:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-11-16 03:12:00,1.6759,1.6763,1.6759,1.6762,136300000.0
2006-11-16 03:13:00,1.6761,1.6763,1.6759,1.6762,136300000.0
2006-11-16 03:14:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-11-16 03:15:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2006-11-16 03:16:00,1.676,1.6763,1.676,1.6762,136300000.0
2006-11-16 03:17:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-11-16 03:18:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2006-11-16 03:19:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-11-16 03:20:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2006-11-16 03:21:00,1.6759,1.676,1.6758,1.6758,136300000.0
2006-11-16 03:22:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-11-16 03:23:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2006-11-16 03:24:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-11-16 03:26:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-11-16 03:27:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2006-11-16 03:28:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-11-16 03:29:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-11-16 03:30:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-11-16 03:31:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-16 03:32:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-11-16 03:33:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2006-11-16 03:34:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-11-16 03:36:00,1.6758,1.6762,1.6756,1.6757,136300000.0
2006-11-16 03:37:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-11-16 03:38:00,1.6756,1.676,1.6756,1.6759,136300000.0
2006-11-16 03:39:00,1.6758,1.6759,1.6754,1.6754,136300000.0
2006-11-16 03:40:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-11-16 03:41:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2006-11-16 03:42:00,1.6755,1.6756,1.6753,1.6755,136300000.0
2006-11-16 03:43:00,1.6756,1.6756,1.6751,1.6753,136300000.0
2006-11-16 03:44:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2006-11-16 03:45:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-11-16 03:46:00,1.6753,1.6755,1.6751,1.6751,136300000.0
2006-11-16 03:47:00,1.6752,1.6752,1.675,1.6751,136300000.0
2006-11-16 03:49:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2006-11-16 03:50:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-11-16 03:51:00,1.6757,1.6757,1.6753,1.6753,136300000.0
2006-11-16 03:52:00,1.6754,1.6755,1.6753,1.6754,136300000.0
2006-11-16 03:53:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-16 03:54:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-16 03:57:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-16 03:58:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-16 03:59:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-16 04:00:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-11-16 04:01:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-16 04:08:00,1.676,1.6761,1.676,1.676,136300000.0
2006-11-16 04:11:00,1.6758,1.676,1.6758,1.6759,136300000.0
2006-11-16 04:12:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-11-16 04:13:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-11-16 04:14:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-16 04:15:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-11-16 04:17:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-16 04:18:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2006-11-16 04:19:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-11-16 04:20:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-11-16 04:21:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-11-16 04:22:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-16 04:23:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2006-11-16 04:24:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-11-16 04:25:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-11-16 04:28:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-16 04:30:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-11-16 04:31:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-11-16 04:32:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-11-16 04:33:00,1.6757,1.6761,1.6757,1.676,136300000.0
2006-11-16 04:34:00,1.6759,1.676,1.6756,1.6756,136300000.0
2006-11-16 04:35:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-11-16 04:37:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-11-16 04:38:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-11-16 04:40:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-11-16 04:42:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-11-16 04:43:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-11-16 04:44:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2006-11-16 04:45:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-11-16 04:46:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-11-16 04:47:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-11-16 04:48:00,1.6753,1.6754,1.6751,1.6753,136300000.0
2006-11-16 04:49:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-16 04:50:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-16 04:51:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-11-16 04:52:00,1.6755,1.6755,1.6751,1.6753,136300000.0
2006-11-16 04:53:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-16 04:54:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2006-11-16 04:55:00,1.6755,1.6756,1.6753,1.6756,136300000.0
2006-11-16 04:56:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-11-16 04:57:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-11-16 04:58:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-11-16 05:00:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-11-16 05:03:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-11-16 05:04:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-11-16 05:05:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-11-16 05:06:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2006-11-16 05:07:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-11-16 05:08:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-16 05:09:00,1.675,1.6752,1.6749,1.675,136300000.0
2006-11-16 05:10:00,1.6751,1.6753,1.6748,1.6753,136300000.0
2006-11-16 05:11:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-16 05:12:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-11-16 05:13:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-11-16 05:14:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2006-11-16 05:15:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-11-16 05:16:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-11-16 05:17:00,1.675,1.6753,1.675,1.6751,136300000.0
2006-11-16 05:18:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-16 05:22:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-11-16 05:25:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-11-16 05:26:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-16 05:27:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-16 05:30:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-11-16 05:32:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2006-11-16 05:33:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-16 05:34:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-11-16 05:35:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2006-11-16 05:36:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-11-16 05:37:00,1.6748,1.6749,1.6746,1.6748,136300000.0
2006-11-16 05:38:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2006-11-16 05:39:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-11-16 05:41:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-11-16 05:42:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-11-16 05:43:00,1.6745,1.6748,1.6744,1.6747,136300000.0
2006-11-16 05:44:00,1.6745,1.6745,1.6742,1.6743,136300000.0
2006-11-16 05:45:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-11-16 05:46:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-11-16 05:47:00,1.6743,1.6743,1.6736,1.6737,136300000.0
2006-11-16 05:48:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-11-16 05:49:00,1.6735,1.6735,1.6732,1.6734,136300000.0
2006-11-16 05:50:00,1.6732,1.6735,1.6732,1.6732,136300000.0
2006-11-16 05:51:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-11-16 05:52:00,1.6731,1.6734,1.673,1.6734,136300000.0
2006-11-16 05:53:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2006-11-16 05:54:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2006-11-16 05:55:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-11-16 05:56:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-11-16 05:57:00,1.6732,1.6736,1.6732,1.6732,136300000.0
2006-11-16 05:58:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-11-16 05:59:00,1.6733,1.6736,1.6732,1.6736,136300000.0
2006-11-16 06:00:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-11-16 06:01:00,1.6736,1.6741,1.6735,1.674,136300000.0
2006-11-16 06:02:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2006-11-16 06:03:00,1.674,1.674,1.6737,1.6739,136300000.0
2006-11-16 06:04:00,1.674,1.6742,1.674,1.674,136300000.0
2006-11-16 06:05:00,1.6739,1.674,1.6735,1.6738,136300000.0
2006-11-16 06:07:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-11-16 06:08:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-11-16 06:09:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-11-16 06:10:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-11-16 06:11:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-11-16 06:12:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-11-16 06:13:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-11-16 06:14:00,1.6738,1.6741,1.6737,1.6739,136300000.0
2006-11-16 06:15:00,1.6742,1.6742,1.6735,1.6738,136300000.0
2006-11-16 06:17:00,1.674,1.674,1.6735,1.6737,136300000.0
2006-11-16 06:18:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-11-16 06:19:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2006-11-16 06:20:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-11-16 06:21:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-11-16 06:22:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-11-16 06:24:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-16 06:25:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-11-16 06:26:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-11-16 06:27:00,1.6732,1.6732,1.6728,1.6731,136300000.0
2006-11-16 06:28:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2006-11-16 06:29:00,1.673,1.6731,1.6727,1.673,136300000.0
2006-11-16 06:30:00,1.6728,1.6729,1.6725,1.6725,136300000.0
2006-11-16 06:31:00,1.6728,1.6729,1.6725,1.6725,136300000.0
2006-11-16 06:32:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-11-16 06:33:00,1.6725,1.6725,1.6722,1.6725,136300000.0
2006-11-16 06:34:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-11-16 06:35:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-16 06:36:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2006-11-16 06:37:00,1.6726,1.6728,1.6725,1.6727,136300000.0
2006-11-16 06:38:00,1.6728,1.6732,1.6728,1.6731,136300000.0
2006-11-16 06:39:00,1.673,1.6733,1.673,1.673,136300000.0
2006-11-16 06:40:00,1.6731,1.6732,1.6728,1.6729,136300000.0
2006-11-16 06:41:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-11-16 06:42:00,1.6728,1.673,1.6727,1.6728,136300000.0
2006-11-16 06:43:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-11-16 06:44:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2006-11-16 06:45:00,1.6728,1.6729,1.6726,1.6729,136300000.0
2006-11-16 06:46:00,1.673,1.6732,1.6729,1.6731,136300000.0
2006-11-16 06:47:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2006-11-16 06:48:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-11-16 06:49:00,1.6737,1.6739,1.6735,1.6738,136300000.0
2006-11-16 06:50:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-11-16 06:51:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-11-16 06:52:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2006-11-16 06:53:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-11-16 06:54:00,1.6736,1.6737,1.6734,1.6735,136300000.0
2006-11-16 06:55:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2006-11-16 06:56:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-11-16 06:57:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-11-16 06:58:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2006-11-16 06:59:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2006-11-16 07:00:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-11-16 07:01:00,1.674,1.6742,1.6735,1.6735,136300000.0
2006-11-16 07:02:00,1.6736,1.6738,1.6735,1.6738,136300000.0
2006-11-16 07:03:00,1.674,1.6743,1.6736,1.6743,136300000.0
2006-11-16 07:04:00,1.674,1.6742,1.6739,1.6739,136300000.0
2006-11-16 07:05:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-11-16 07:06:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2006-11-16 07:07:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-11-16 07:08:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-11-16 07:09:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-11-16 07:10:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2006-11-16 07:11:00,1.6737,1.6739,1.6734,1.6735,136300000.0
2006-11-16 07:12:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2006-11-16 07:13:00,1.6732,1.6736,1.673,1.6733,136300000.0
2006-11-16 07:14:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-11-16 07:15:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-11-16 07:16:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-11-16 07:17:00,1.6733,1.6735,1.6732,1.6733,136300000.0
2006-11-16 07:18:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2006-11-16 07:21:00,1.6732,1.6733,1.673,1.673,136300000.0
2006-11-16 07:22:00,1.6732,1.6732,1.673,1.6732,136300000.0
2006-11-16 07:23:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-11-16 07:24:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-11-16 07:25:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-11-16 07:26:00,1.6732,1.6735,1.6732,1.6732,136300000.0
2006-11-16 07:27:00,1.6733,1.6736,1.6732,1.6736,136300000.0
2006-11-16 07:28:00,1.6738,1.6738,1.6734,1.6736,136300000.0
2006-11-16 07:29:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-11-16 07:30:00,1.6734,1.6737,1.6733,1.6737,136300000.0
2006-11-16 07:31:00,1.6736,1.6736,1.6731,1.6734,136300000.0
2006-11-16 07:32:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-11-16 07:33:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2006-11-16 07:34:00,1.6736,1.6738,1.6734,1.6736,136300000.0
2006-11-16 07:35:00,1.6737,1.6741,1.6737,1.6739,136300000.0
2006-11-16 07:36:00,1.6738,1.6741,1.6736,1.6739,136300000.0
2006-11-16 07:37:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2006-11-16 07:38:00,1.6741,1.6741,1.6737,1.6739,136300000.0
2006-11-16 07:39:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2006-11-16 07:40:00,1.6735,1.6738,1.6733,1.6734,136300000.0
2006-11-16 07:41:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-11-16 07:42:00,1.6734,1.674,1.6734,1.674,136300000.0
2006-11-16 07:43:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-11-16 07:44:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-11-16 07:45:00,1.6736,1.6737,1.6734,1.6737,136300000.0
2006-11-16 07:46:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-11-16 07:47:00,1.6738,1.674,1.6736,1.6738,136300000.0
2006-11-16 07:48:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-11-16 07:49:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-11-16 07:51:00,1.674,1.6742,1.6738,1.6741,136300000.0
2006-11-16 07:52:00,1.674,1.6742,1.674,1.674,136300000.0
2006-11-16 07:53:00,1.6741,1.6746,1.674,1.6743,136300000.0
2006-11-16 07:54:00,1.6745,1.6748,1.6745,1.6747,136300000.0
2006-11-16 07:55:00,1.6748,1.6748,1.6745,1.6747,136300000.0
2006-11-16 07:56:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2006-11-16 07:57:00,1.6749,1.6749,1.6746,1.6748,136300000.0
2006-11-16 07:58:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-11-16 07:59:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-11-16 08:00:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-11-16 08:01:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-11-16 08:02:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2006-11-16 08:03:00,1.6748,1.6753,1.6748,1.6748,136300000.0
2006-11-16 08:04:00,1.6749,1.675,1.6747,1.675,136300000.0
2006-11-16 08:05:00,1.6749,1.6754,1.6749,1.6754,136300000.0
2006-11-16 08:06:00,1.6752,1.6752,1.6747,1.6748,136300000.0
2006-11-16 08:07:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2006-11-16 08:08:00,1.6746,1.6749,1.6744,1.6745,136300000.0
2006-11-16 08:09:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-11-16 08:10:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2006-11-16 08:11:00,1.6745,1.6747,1.6743,1.6743,136300000.0
2006-11-16 08:12:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-11-16 08:13:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2006-11-16 08:14:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-11-16 08:15:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2006-11-16 08:16:00,1.6745,1.6746,1.6743,1.6746,136300000.0
2006-11-16 08:17:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-11-16 08:18:00,1.6747,1.675,1.6746,1.6748,136300000.0
2006-11-16 08:19:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-11-16 08:20:00,1.6748,1.675,1.6747,1.6749,136300000.0
2006-11-16 08:22:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-16 08:23:00,1.6748,1.6748,1.6741,1.6741,136300000.0
2006-11-16 08:24:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-11-16 08:25:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-11-16 08:26:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-11-16 08:27:00,1.6742,1.6744,1.6738,1.6738,136300000.0
2006-11-16 08:28:00,1.6739,1.6741,1.6738,1.6739,136300000.0
2006-11-16 08:29:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2006-11-16 08:30:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-11-16 08:32:00,1.6739,1.6741,1.6737,1.6737,136300000.0
2006-11-16 08:33:00,1.6735,1.6738,1.6734,1.6736,136300000.0
2006-11-16 08:34:00,1.6738,1.6743,1.6738,1.6743,136300000.0
2006-11-16 08:35:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-11-16 08:38:00,1.6746,1.6746,1.6743,1.6745,136300000.0
2006-11-16 08:39:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-11-16 08:40:00,1.6744,1.6749,1.6744,1.6746,136300000.0
2006-11-16 08:41:00,1.6745,1.6746,1.6741,1.6743,136300000.0
2006-11-16 08:42:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-11-16 08:43:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-11-16 08:44:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-11-16 08:45:00,1.6744,1.6744,1.6741,1.6743,136300000.0
2006-11-16 08:46:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2006-11-16 08:47:00,1.6742,1.6742,1.6738,1.6739,136300000.0
2006-11-16 08:48:00,1.674,1.674,1.674,1.674,136300000.0
2006-11-16 08:49:00,1.6739,1.674,1.6738,1.674,136300000.0
2006-11-16 08:50:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-11-16 08:51:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2006-11-16 08:52:00,1.6735,1.6735,1.6728,1.6732,136300000.0
2006-11-16 08:53:00,1.6731,1.6735,1.6731,1.6732,136300000.0
2006-11-16 08:54:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-11-16 08:55:00,1.6732,1.6737,1.6732,1.6735,136300000.0
2006-11-16 08:57:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-11-16 08:58:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2006-11-16 08:59:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2006-11-16 09:00:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2006-11-16 09:01:00,1.6732,1.6732,1.6729,1.6732,136300000.0
2006-11-16 09:02:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-11-16 09:03:00,1.6732,1.6732,1.6727,1.6729,136300000.0
2006-11-16 09:04:00,1.6728,1.6728,1.6725,1.6728,136300000.0
2006-11-16 09:05:00,1.6727,1.6731,1.6727,1.6728,136300000.0
2006-11-16 09:06:00,1.6731,1.6735,1.6731,1.6732,136300000.0
2006-11-16 09:07:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-11-16 09:08:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-16 09:09:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-16 09:10:00,1.6731,1.6734,1.6729,1.6732,136300000.0
2006-11-16 09:11:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-11-16 09:13:00,1.6734,1.6737,1.6731,1.6732,136300000.0
2006-11-16 09:14:00,1.673,1.6735,1.673,1.6734,136300000.0
2006-11-16 09:15:00,1.6733,1.6733,1.6729,1.6731,136300000.0
2006-11-16 09:16:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2006-11-16 09:17:00,1.6731,1.6732,1.6729,1.673,136300000.0
2006-11-16 09:18:00,1.6729,1.6732,1.6729,1.673,136300000.0
2006-11-16 09:19:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-11-16 09:20:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2006-11-16 09:21:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2006-11-16 09:22:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-11-16 09:23:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2006-11-16 09:24:00,1.6732,1.674,1.6732,1.6738,136300000.0
2006-11-16 09:25:00,1.674,1.674,1.6736,1.6738,136300000.0
2006-11-16 09:26:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-11-16 09:27:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-11-16 09:28:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2006-11-16 09:29:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2006-11-16 09:30:00,1.6737,1.674,1.6737,1.6738,136300000.0
2006-11-16 09:31:00,1.674,1.674,1.674,1.674,136300000.0
2006-11-16 09:32:00,1.6742,1.6742,1.6736,1.6738,136300000.0
2006-11-16 09:33:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-11-16 09:34:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-11-16 09:35:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-11-16 09:36:00,1.6748,1.6748,1.6741,1.6744,136300000.0
2006-11-16 09:37:00,1.6746,1.6746,1.6741,1.6743,136300000.0
2006-11-16 09:38:00,1.6742,1.6743,1.6739,1.6741,136300000.0
2006-11-16 09:39:00,1.6739,1.6742,1.6738,1.6739,136300000.0
2006-11-16 09:40:00,1.6738,1.6742,1.6738,1.6741,136300000.0
2006-11-16 09:41:00,1.6739,1.6741,1.6738,1.674,136300000.0
2006-11-16 09:42:00,1.6739,1.674,1.6733,1.6738,136300000.0
2006-11-16 09:43:00,1.674,1.674,1.6735,1.6737,136300000.0
2006-11-16 09:44:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-11-16 09:45:00,1.6739,1.6739,1.6735,1.6737,136300000.0
2006-11-16 09:46:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-11-16 09:47:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-11-16 09:48:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2006-11-16 09:49:00,1.6737,1.6738,1.6733,1.6734,136300000.0
2006-11-16 09:50:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-11-16 09:51:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-11-16 09:52:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2006-11-16 09:53:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-11-16 09:54:00,1.6734,1.6736,1.6733,1.6734,136300000.0
2006-11-16 09:55:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-11-16 09:56:00,1.6733,1.6736,1.6733,1.6734,136300000.0
2006-11-16 09:57:00,1.6733,1.6735,1.6732,1.6733,136300000.0
2006-11-16 09:58:00,1.6732,1.6734,1.6731,1.6734,136300000.0
2006-11-16 09:59:00,1.6732,1.6732,1.6728,1.6729,136300000.0
2006-11-16 10:00:00,1.673,1.673,1.6725,1.6726,136300000.0
2006-11-16 10:01:00,1.6724,1.6727,1.6723,1.6725,136300000.0
2006-11-16 10:02:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2006-11-16 10:03:00,1.6725,1.6729,1.6724,1.6729,136300000.0
2006-11-16 10:04:00,1.673,1.6732,1.6727,1.6731,136300000.0
2006-11-16 10:05:00,1.6729,1.6733,1.6728,1.6733,136300000.0
2006-11-16 10:06:00,1.6734,1.6734,1.673,1.6731,136300000.0
2006-11-16 10:07:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2006-11-16 10:08:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-11-16 10:09:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-11-16 10:10:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2006-11-16 10:11:00,1.6733,1.6735,1.673,1.6731,136300000.0
2006-11-16 10:12:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2006-11-16 10:13:00,1.6726,1.6732,1.6726,1.6728,136300000.0
2006-11-16 10:14:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-11-16 10:15:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-11-16 10:16:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-11-16 10:17:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-11-16 10:18:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-11-16 10:19:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-11-16 10:20:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-11-16 10:21:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2006-11-16 10:22:00,1.6725,1.6729,1.6722,1.6728,136300000.0
2006-11-16 10:23:00,1.6729,1.673,1.6726,1.6726,136300000.0
2006-11-16 10:25:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-11-16 10:26:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-11-16 10:27:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-11-16 10:28:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-11-16 10:29:00,1.673,1.673,1.6727,1.6729,136300000.0
2006-11-16 10:30:00,1.6727,1.6732,1.6727,1.673,136300000.0
2006-11-16 10:31:00,1.6732,1.6734,1.6726,1.6729,136300000.0
2006-11-16 10:32:00,1.6731,1.6731,1.6725,1.6728,136300000.0
2006-11-16 10:33:00,1.6726,1.6729,1.6724,1.6725,136300000.0
2006-11-16 10:34:00,1.6722,1.6723,1.6719,1.672,136300000.0
2006-11-16 10:35:00,1.6719,1.6722,1.6715,1.672,136300000.0
2006-11-16 10:36:00,1.6722,1.6724,1.6719,1.6722,136300000.0
2006-11-16 10:37:00,1.672,1.6724,1.6718,1.6722,136300000.0
2006-11-16 10:38:00,1.6724,1.6726,1.6722,1.6724,136300000.0
2006-11-16 10:39:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2006-11-16 10:40:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-11-16 10:41:00,1.6726,1.6731,1.6725,1.6726,136300000.0
2006-11-16 10:42:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2006-11-16 10:43:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-11-16 10:44:00,1.6727,1.6729,1.6724,1.6727,136300000.0
2006-11-16 10:45:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2006-11-16 10:46:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-11-16 10:47:00,1.6723,1.6726,1.6722,1.6724,136300000.0
2006-11-16 10:48:00,1.6723,1.6726,1.6722,1.6725,136300000.0
2006-11-16 10:49:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2006-11-16 10:50:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2006-11-16 10:51:00,1.6725,1.6725,1.672,1.6722,136300000.0
2006-11-16 10:52:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-11-16 10:53:00,1.6717,1.6721,1.6717,1.6719,136300000.0
2006-11-16 10:54:00,1.6718,1.6719,1.6715,1.6715,136300000.0
2006-11-16 10:55:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-11-16 10:56:00,1.6715,1.6715,1.6711,1.6711,136300000.0
2006-11-16 10:57:00,1.671,1.6714,1.671,1.6713,136300000.0
2006-11-16 10:58:00,1.6714,1.6714,1.671,1.6712,136300000.0
2006-11-16 10:59:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2006-11-16 11:00:00,1.6712,1.6715,1.6712,1.6712,136300000.0
2006-11-16 11:01:00,1.6714,1.6714,1.6709,1.6713,136300000.0
2006-11-16 11:02:00,1.6712,1.6712,1.6708,1.671,136300000.0
2006-11-16 11:03:00,1.6711,1.6715,1.6709,1.6715,136300000.0
2006-11-16 11:04:00,1.6713,1.6715,1.6709,1.6714,136300000.0
2006-11-16 11:05:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-11-16 11:06:00,1.6714,1.6715,1.6712,1.6715,136300000.0
2006-11-16 11:07:00,1.6713,1.6715,1.6712,1.6714,136300000.0
2006-11-16 11:08:00,1.6717,1.6718,1.6713,1.6716,136300000.0
2006-11-16 11:09:00,1.6715,1.6718,1.6713,1.6715,136300000.0
2006-11-16 11:11:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2006-11-16 11:12:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-11-16 11:13:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-11-16 11:14:00,1.6715,1.672,1.6715,1.672,136300000.0
2006-11-16 11:15:00,1.6722,1.6722,1.6717,1.6718,136300000.0
2006-11-16 11:16:00,1.6719,1.672,1.6716,1.6716,136300000.0
2006-11-16 11:17:00,1.6715,1.6715,1.6711,1.6714,136300000.0
2006-11-16 11:18:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2006-11-16 11:19:00,1.6708,1.6711,1.6707,1.6707,136300000.0
2006-11-16 11:20:00,1.6708,1.6708,1.6705,1.6708,136300000.0
2006-11-16 11:21:00,1.6707,1.6708,1.67,1.6707,136300000.0
2006-11-16 11:22:00,1.6705,1.6711,1.6704,1.6707,136300000.0
2006-11-16 11:23:00,1.6706,1.6706,1.67,1.67,136300000.0
2006-11-16 11:24:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2006-11-16 11:25:00,1.6702,1.6706,1.6702,1.6705,136300000.0
2006-11-16 11:26:00,1.6704,1.6704,1.6699,1.6701,136300000.0
2006-11-16 11:27:00,1.6702,1.6702,1.6696,1.6701,136300000.0
2006-11-16 11:28:00,1.6698,1.6702,1.6698,1.6699,136300000.0
2006-11-16 11:29:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-11-16 11:30:00,1.6698,1.6698,1.6694,1.6695,136300000.0
2006-11-16 11:31:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2006-11-16 11:32:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-16 11:33:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-16 11:34:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2006-11-16 11:35:00,1.6701,1.6702,1.6699,1.6702,136300000.0
2006-11-16 11:36:00,1.6701,1.6702,1.6699,1.67,136300000.0
2006-11-16 11:37:00,1.6699,1.6702,1.6699,1.6701,136300000.0
2006-11-16 11:38:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-11-16 11:39:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-11-16 11:40:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-11-16 11:41:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2006-11-16 11:42:00,1.6698,1.67,1.6698,1.6699,136300000.0
2006-11-16 11:43:00,1.67,1.67,1.6697,1.6698,136300000.0
2006-11-16 11:44:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-11-16 11:45:00,1.6697,1.6698,1.6695,1.6698,136300000.0
2006-11-16 11:46:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-11-16 11:47:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-11-16 11:48:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2006-11-16 11:49:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-11-16 11:50:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-11-16 11:51:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-11-16 11:52:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-16 11:54:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-11-16 11:55:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-16 11:56:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2006-11-16 11:57:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-11-16 11:58:00,1.67,1.6701,1.6698,1.6698,136300000.0
2006-11-16 11:59:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-11-16 12:00:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-11-16 12:01:00,1.6701,1.6706,1.6701,1.6705,136300000.0
2006-11-16 12:02:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-11-16 12:03:00,1.6703,1.6704,1.6701,1.6704,136300000.0
2006-11-16 12:04:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-11-16 12:05:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2006-11-16 12:06:00,1.6705,1.6707,1.6704,1.6705,136300000.0
2006-11-16 12:07:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2006-11-16 12:08:00,1.6707,1.6709,1.6706,1.6707,136300000.0
2006-11-16 12:09:00,1.6709,1.6709,1.6704,1.6704,136300000.0
2006-11-16 12:10:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2006-11-16 12:11:00,1.6709,1.671,1.6707,1.6709,136300000.0
2006-11-16 12:12:00,1.6711,1.6713,1.671,1.671,136300000.0
2006-11-16 12:13:00,1.6711,1.6712,1.6708,1.6708,136300000.0
2006-11-16 12:15:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-11-16 12:16:00,1.6704,1.6709,1.6704,1.6708,136300000.0
2006-11-16 12:17:00,1.6707,1.6707,1.6703,1.6705,136300000.0
2006-11-16 12:18:00,1.6706,1.6707,1.6703,1.6707,136300000.0
2006-11-16 12:19:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-11-16 12:20:00,1.6706,1.6708,1.6706,1.6706,136300000.0
2006-11-16 12:21:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-11-16 12:22:00,1.6704,1.6706,1.6701,1.6702,136300000.0
2006-11-16 12:23:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-11-16 12:24:00,1.6702,1.6703,1.67,1.67,136300000.0
2006-11-16 12:25:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-11-16 12:26:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2006-11-16 12:29:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-16 12:30:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-11-16 12:31:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2006-11-16 12:32:00,1.6701,1.6703,1.6698,1.67,136300000.0
2006-11-16 12:33:00,1.6699,1.6702,1.6697,1.6697,136300000.0
2006-11-16 12:34:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-11-16 12:35:00,1.6697,1.6701,1.6696,1.6701,136300000.0
2006-11-16 12:36:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2006-11-16 12:37:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-11-16 12:38:00,1.6697,1.6697,1.6694,1.6696,136300000.0
2006-11-16 12:39:00,1.6695,1.6695,1.6688,1.6691,136300000.0
2006-11-16 12:40:00,1.669,1.669,1.6685,1.6688,136300000.0
2006-11-16 12:41:00,1.6689,1.6692,1.6688,1.6691,136300000.0
2006-11-16 12:42:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-11-16 12:43:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-11-16 12:44:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-16 12:45:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-11-16 12:46:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2006-11-16 12:47:00,1.6691,1.6691,1.6687,1.6691,136300000.0
2006-11-16 12:48:00,1.669,1.6691,1.6688,1.6689,136300000.0
2006-11-16 12:49:00,1.6688,1.6689,1.6684,1.6689,136300000.0
2006-11-16 12:50:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-11-16 12:51:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2006-11-16 12:52:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-11-16 12:53:00,1.669,1.6692,1.6688,1.6688,136300000.0
2006-11-16 12:54:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-11-16 12:55:00,1.6687,1.669,1.6687,1.6688,136300000.0
2006-11-16 12:56:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-16 12:57:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-16 12:58:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2006-11-16 12:59:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-11-16 13:00:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2006-11-16 13:01:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-11-16 13:02:00,1.6686,1.6693,1.6685,1.6693,136300000.0
2006-11-16 13:03:00,1.6692,1.6692,1.6689,1.6691,136300000.0
2006-11-16 13:04:00,1.669,1.6695,1.669,1.6695,136300000.0
2006-11-16 13:05:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2006-11-16 13:06:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-11-16 13:07:00,1.6689,1.6691,1.6688,1.6688,136300000.0
2006-11-16 13:08:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2006-11-16 13:09:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2006-11-16 13:10:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-16 13:12:00,1.6686,1.6687,1.6683,1.6684,136300000.0
2006-11-16 13:13:00,1.6683,1.6684,1.668,1.6681,136300000.0
2006-11-16 13:14:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2006-11-16 13:15:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-11-16 13:16:00,1.6687,1.6687,1.6682,1.6683,136300000.0
2006-11-16 13:17:00,1.6684,1.6686,1.6683,1.6684,136300000.0
2006-11-16 13:18:00,1.6681,1.6686,1.6681,1.6686,136300000.0
2006-11-16 13:19:00,1.6689,1.669,1.6687,1.6689,136300000.0
2006-11-16 13:20:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-16 13:23:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-16 13:24:00,1.669,1.669,1.6681,1.6684,136300000.0
2006-11-16 13:25:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2006-11-16 13:26:00,1.6684,1.6686,1.6681,1.6684,136300000.0
2006-11-16 13:27:00,1.6685,1.6687,1.6677,1.6679,136300000.0
2006-11-16 13:28:00,1.6674,1.6676,1.6669,1.6673,136300000.0
2006-11-16 13:29:00,1.6674,1.6679,1.6674,1.6679,136300000.0
2006-11-16 13:30:00,1.6678,1.668,1.6677,1.6679,136300000.0
2006-11-16 13:31:00,1.6677,1.6679,1.6672,1.6673,136300000.0
2006-11-16 13:32:00,1.6672,1.6672,1.6661,1.6661,136300000.0
2006-11-16 13:33:00,1.6662,1.6668,1.666,1.6664,136300000.0
2006-11-16 13:34:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2006-11-16 13:35:00,1.6662,1.6665,1.6662,1.6664,136300000.0
2006-11-16 13:36:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-11-16 13:37:00,1.6665,1.6665,1.6662,1.6665,136300000.0
2006-11-16 13:38:00,1.6666,1.667,1.6666,1.6668,136300000.0
2006-11-16 13:39:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-11-16 13:40:00,1.6667,1.6669,1.6667,1.6668,136300000.0
2006-11-16 13:41:00,1.6669,1.6672,1.6667,1.6671,136300000.0
2006-11-16 13:42:00,1.6673,1.6673,1.6668,1.6668,136300000.0
2006-11-16 13:43:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2006-11-16 13:44:00,1.6669,1.6672,1.6667,1.6667,136300000.0
2006-11-16 13:46:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-11-16 13:47:00,1.6668,1.6671,1.6667,1.6668,136300000.0
2006-11-16 13:48:00,1.6669,1.667,1.6668,1.6668,136300000.0
2006-11-16 13:49:00,1.6669,1.6672,1.6668,1.6672,136300000.0
2006-11-16 13:50:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-11-16 13:51:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-11-16 13:52:00,1.6672,1.6672,1.6669,1.6671,136300000.0
2006-11-16 13:53:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-11-16 13:54:00,1.6673,1.6673,1.6668,1.667,136300000.0
2006-11-16 13:55:00,1.6668,1.6672,1.6668,1.6668,136300000.0
2006-11-16 13:56:00,1.6671,1.6675,1.6671,1.6673,136300000.0
2006-11-16 13:57:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-11-16 14:01:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-16 14:02:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2006-11-16 14:03:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2006-11-16 14:04:00,1.6674,1.6674,1.6671,1.6673,136300000.0
2006-11-16 14:05:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-11-16 14:06:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-11-16 14:07:00,1.6673,1.6675,1.6671,1.6675,136300000.0
2006-11-16 14:08:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-11-16 14:09:00,1.6678,1.6679,1.6676,1.6677,136300000.0
2006-11-16 14:10:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2006-11-16 14:11:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-16 14:12:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-11-16 14:13:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2006-11-16 14:14:00,1.6674,1.6675,1.6672,1.6674,136300000.0
2006-11-16 14:15:00,1.6673,1.6675,1.667,1.6671,136300000.0
2006-11-16 14:16:00,1.6669,1.6671,1.6669,1.667,136300000.0
2006-11-16 14:17:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-11-16 14:18:00,1.6669,1.667,1.6667,1.6668,136300000.0
2006-11-16 14:19:00,1.667,1.6672,1.6668,1.667,136300000.0
2006-11-16 14:20:00,1.6671,1.6677,1.6671,1.6675,136300000.0
2006-11-16 14:21:00,1.6673,1.6674,1.6671,1.6674,136300000.0
2006-11-16 14:22:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-11-16 14:23:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2006-11-16 14:24:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-11-16 14:25:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2006-11-16 14:26:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2006-11-16 14:27:00,1.6674,1.6675,1.6671,1.6675,136300000.0
2006-11-16 14:28:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-16 14:29:00,1.6674,1.6677,1.6669,1.6672,136300000.0
2006-11-16 14:30:00,1.6676,1.67,1.6672,1.669,136300000.0
2006-11-16 14:31:00,1.6688,1.6691,1.6674,1.6681,136300000.0
2006-11-16 14:32:00,1.6677,1.6681,1.6664,1.6665,136300000.0
2006-11-16 14:33:00,1.6666,1.6671,1.6659,1.6659,136300000.0
2006-11-16 14:34:00,1.6662,1.6668,1.666,1.6662,136300000.0
2006-11-16 14:35:00,1.6664,1.6668,1.6658,1.6658,136300000.0
2006-11-16 14:36:00,1.6661,1.6663,1.6652,1.6652,136300000.0
2006-11-16 14:37:00,1.6655,1.6661,1.6652,1.6657,136300000.0
2006-11-16 14:38:00,1.6659,1.666,1.6654,1.6654,136300000.0
2006-11-16 14:39:00,1.6655,1.6658,1.6651,1.6658,136300000.0
2006-11-16 14:40:00,1.666,1.666,1.6655,1.6658,136300000.0
2006-11-16 14:41:00,1.6655,1.6661,1.6655,1.6661,136300000.0
2006-11-16 14:42:00,1.6663,1.6663,1.6655,1.6655,136300000.0
2006-11-16 14:43:00,1.6654,1.6657,1.6653,1.6653,136300000.0
2006-11-16 14:44:00,1.6652,1.666,1.6652,1.6653,136300000.0
2006-11-16 14:45:00,1.6654,1.6661,1.665,1.6661,136300000.0
2006-11-16 14:46:00,1.6658,1.6665,1.6655,1.6656,136300000.0
2006-11-16 14:47:00,1.6658,1.6663,1.6657,1.6661,136300000.0
2006-11-16 14:48:00,1.666,1.666,1.6651,1.666,136300000.0
2006-11-16 14:49:00,1.6658,1.6661,1.6655,1.6658,136300000.0
2006-11-16 14:50:00,1.6657,1.6659,1.665,1.6652,136300000.0
2006-11-16 14:51:00,1.665,1.6655,1.6648,1.6653,136300000.0
2006-11-16 14:52:00,1.6651,1.6651,1.6647,1.6648,136300000.0
2006-11-16 14:53:00,1.6647,1.6657,1.6647,1.665,136300000.0
2006-11-16 14:54:00,1.6651,1.6655,1.6649,1.665,136300000.0
2006-11-16 14:55:00,1.6648,1.6653,1.6648,1.6649,136300000.0
2006-11-16 14:56:00,1.665,1.6651,1.6645,1.6646,136300000.0
2006-11-16 14:57:00,1.6645,1.6649,1.6645,1.6648,136300000.0
2006-11-16 14:58:00,1.6649,1.6653,1.6649,1.6652,136300000.0
2006-11-16 14:59:00,1.6651,1.6652,1.6648,1.6649,136300000.0
2006-11-16 15:00:00,1.665,1.6665,1.6649,1.665,136300000.0
2006-11-16 15:01:00,1.6648,1.6657,1.6645,1.6645,136300000.0
2006-11-16 15:02:00,1.6646,1.6649,1.664,1.6642,136300000.0
2006-11-16 15:03:00,1.664,1.6645,1.6638,1.664,136300000.0
2006-11-16 15:04:00,1.6639,1.6643,1.6636,1.6639,136300000.0
2006-11-16 15:05:00,1.6638,1.6646,1.6638,1.6642,136300000.0
2006-11-16 15:06:00,1.6644,1.6646,1.6638,1.6644,136300000.0
2006-11-16 15:07:00,1.6645,1.6648,1.6642,1.6646,136300000.0
2006-11-16 15:08:00,1.6645,1.6651,1.6644,1.6648,136300000.0
2006-11-16 15:09:00,1.6647,1.6655,1.6644,1.6651,136300000.0
2006-11-16 15:10:00,1.6649,1.6653,1.6645,1.665,136300000.0
2006-11-16 15:11:00,1.6649,1.665,1.6647,1.6649,136300000.0
2006-11-16 15:12:00,1.6647,1.6649,1.6644,1.6647,136300000.0
2006-11-16 15:13:00,1.6649,1.6652,1.6647,1.6648,136300000.0
2006-11-16 15:14:00,1.6647,1.6655,1.6647,1.665,136300000.0
2006-11-16 15:15:00,1.6649,1.6652,1.6644,1.6646,136300000.0
2006-11-16 15:16:00,1.6645,1.6649,1.6644,1.6648,136300000.0
2006-11-16 15:17:00,1.6649,1.6653,1.6646,1.6651,136300000.0
2006-11-16 15:18:00,1.6648,1.6653,1.6646,1.6652,136300000.0
2006-11-16 15:19:00,1.6651,1.6657,1.6649,1.6654,136300000.0
2006-11-16 15:20:00,1.6657,1.6658,1.6654,1.6654,136300000.0
2006-11-16 15:21:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2006-11-16 15:22:00,1.666,1.666,1.6653,1.6657,136300000.0
2006-11-16 15:23:00,1.6656,1.6658,1.6655,1.6655,136300000.0
2006-11-16 15:24:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-11-16 15:25:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-11-16 15:26:00,1.6655,1.6659,1.6654,1.6657,136300000.0
2006-11-16 15:27:00,1.6661,1.6663,1.6659,1.6663,136300000.0
2006-11-16 15:28:00,1.6662,1.6669,1.6659,1.6666,136300000.0
2006-11-16 15:29:00,1.6665,1.6667,1.666,1.6667,136300000.0
2006-11-16 15:30:00,1.6666,1.6666,1.6662,1.6663,136300000.0
2006-11-16 15:31:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2006-11-16 15:32:00,1.666,1.6662,1.6657,1.6659,136300000.0
2006-11-16 15:33:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-16 15:34:00,1.6658,1.666,1.6654,1.6658,136300000.0
2006-11-16 15:35:00,1.6659,1.666,1.6652,1.6654,136300000.0
2006-11-16 15:36:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2006-11-16 15:37:00,1.6652,1.6655,1.6651,1.6655,136300000.0
2006-11-16 15:38:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2006-11-16 15:39:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-11-16 15:40:00,1.6658,1.6661,1.6655,1.6661,136300000.0
2006-11-16 15:41:00,1.6659,1.6663,1.6659,1.6659,136300000.0
2006-11-16 15:42:00,1.666,1.6661,1.6658,1.666,136300000.0
2006-11-16 15:43:00,1.6659,1.6659,1.6655,1.6655,136300000.0
2006-11-16 15:44:00,1.6656,1.6659,1.6655,1.6658,136300000.0
2006-11-16 15:45:00,1.6657,1.6663,1.6657,1.6661,136300000.0
2006-11-16 15:46:00,1.6662,1.6664,1.6659,1.6659,136300000.0
2006-11-16 15:47:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2006-11-16 15:48:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2006-11-16 15:49:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-11-16 15:50:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2006-11-16 15:52:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-11-16 15:53:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-11-16 15:54:00,1.6665,1.6668,1.6664,1.6665,136300000.0
2006-11-16 15:55:00,1.6663,1.6667,1.6662,1.6666,136300000.0
2006-11-16 15:56:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2006-11-16 15:57:00,1.6667,1.6667,1.6664,1.6664,136300000.0
2006-11-16 15:58:00,1.6663,1.667,1.6663,1.6669,136300000.0
2006-11-16 15:59:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-11-16 16:00:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2006-11-16 16:01:00,1.6664,1.6669,1.6662,1.6667,136300000.0
2006-11-16 16:02:00,1.6666,1.6667,1.6661,1.6667,136300000.0
2006-11-16 16:03:00,1.6666,1.6674,1.6665,1.6668,136300000.0
2006-11-16 16:04:00,1.6667,1.6671,1.6667,1.667,136300000.0
2006-11-16 16:05:00,1.6668,1.6676,1.6667,1.6675,136300000.0
2006-11-16 16:06:00,1.6674,1.6675,1.6671,1.6672,136300000.0
2006-11-16 16:07:00,1.6674,1.6677,1.667,1.6674,136300000.0
2006-11-16 16:08:00,1.6671,1.6675,1.6669,1.6669,136300000.0
2006-11-16 16:09:00,1.6667,1.6671,1.6667,1.6671,136300000.0
2006-11-16 16:10:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2006-11-16 16:11:00,1.667,1.6671,1.6668,1.6668,136300000.0
2006-11-16 16:12:00,1.667,1.6671,1.6666,1.6666,136300000.0
2006-11-16 16:13:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2006-11-16 16:14:00,1.6666,1.6666,1.6656,1.6658,136300000.0
2006-11-16 16:15:00,1.6657,1.6662,1.6656,1.6661,136300000.0
2006-11-16 16:16:00,1.6663,1.6664,1.6659,1.6662,136300000.0
2006-11-16 16:17:00,1.666,1.6663,1.6658,1.666,136300000.0
2006-11-16 16:18:00,1.6658,1.6659,1.6653,1.6658,136300000.0
2006-11-16 16:19:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-11-16 16:20:00,1.666,1.666,1.6658,1.666,136300000.0
2006-11-16 16:21:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-16 16:22:00,1.6657,1.6663,1.6656,1.6661,136300000.0
2006-11-16 16:23:00,1.666,1.6665,1.666,1.6662,136300000.0
2006-11-16 16:24:00,1.6661,1.6664,1.666,1.6661,136300000.0
2006-11-16 16:25:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2006-11-16 16:26:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2006-11-16 16:27:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-11-16 16:28:00,1.6663,1.6665,1.6661,1.6663,136300000.0
2006-11-16 16:29:00,1.6662,1.6666,1.6662,1.6666,136300000.0
2006-11-16 16:30:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-11-16 16:31:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2006-11-16 16:32:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-11-16 16:33:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-11-16 16:34:00,1.6659,1.6663,1.6651,1.6662,136300000.0
2006-11-16 16:35:00,1.6659,1.6661,1.6654,1.666,136300000.0
2006-11-16 16:36:00,1.6662,1.6665,1.666,1.6665,136300000.0
2006-11-16 16:37:00,1.6664,1.6668,1.666,1.6667,136300000.0
2006-11-16 16:38:00,1.6668,1.667,1.6666,1.6667,136300000.0
2006-11-16 16:39:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2006-11-16 16:40:00,1.6667,1.6671,1.6666,1.667,136300000.0
2006-11-16 16:41:00,1.6668,1.6668,1.6664,1.6666,136300000.0
2006-11-16 16:42:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-16 16:43:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-11-16 16:44:00,1.6665,1.6668,1.6664,1.6668,136300000.0
2006-11-16 16:45:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2006-11-16 16:46:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2006-11-16 16:47:00,1.6665,1.667,1.6665,1.6669,136300000.0
2006-11-16 16:48:00,1.667,1.667,1.6667,1.6667,136300000.0
2006-11-16 16:49:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-11-16 16:50:00,1.6668,1.6671,1.6666,1.6668,136300000.0
2006-11-16 16:51:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2006-11-16 16:52:00,1.6668,1.6668,1.6661,1.6666,136300000.0
2006-11-16 16:53:00,1.6665,1.6668,1.6665,1.6665,136300000.0
2006-11-16 16:54:00,1.6666,1.6669,1.6661,1.6661,136300000.0
2006-11-16 16:55:00,1.6662,1.6664,1.6658,1.666,136300000.0
2006-11-16 16:56:00,1.6661,1.6665,1.6661,1.6664,136300000.0
2006-11-16 16:57:00,1.6663,1.6665,1.6661,1.6664,136300000.0
2006-11-16 16:58:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2006-11-16 16:59:00,1.6669,1.667,1.6665,1.6665,136300000.0
2006-11-16 17:00:00,1.6666,1.667,1.666,1.6664,136300000.0
2006-11-16 17:01:00,1.6662,1.6666,1.6662,1.6664,136300000.0
2006-11-16 17:02:00,1.6663,1.6666,1.6662,1.6662,136300000.0
2006-11-16 17:03:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2006-11-16 17:04:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2006-11-16 17:05:00,1.6664,1.6665,1.6661,1.6665,136300000.0
2006-11-16 17:06:00,1.6666,1.6666,1.6662,1.6664,136300000.0
2006-11-16 17:07:00,1.6663,1.6664,1.6661,1.6662,136300000.0
2006-11-16 17:08:00,1.6663,1.6666,1.6661,1.6664,136300000.0
2006-11-16 17:09:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-11-16 17:10:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-11-16 17:11:00,1.6662,1.6665,1.6662,1.6662,136300000.0
2006-11-16 17:12:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2006-11-16 17:13:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-11-16 17:15:00,1.6661,1.6664,1.6661,1.6661,136300000.0
2006-11-16 17:16:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-11-16 17:17:00,1.6658,1.6663,1.6658,1.6663,136300000.0
2006-11-16 17:18:00,1.6662,1.6662,1.6655,1.6655,136300000.0
2006-11-16 17:19:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2006-11-16 17:20:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-11-16 17:21:00,1.6655,1.6658,1.6653,1.6654,136300000.0
2006-11-16 17:22:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2006-11-16 17:23:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-11-16 17:24:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2006-11-16 17:25:00,1.666,1.6663,1.6657,1.6657,136300000.0
2006-11-16 17:29:00,1.6663,1.6667,1.6663,1.6665,136300000.0
2006-11-16 17:30:00,1.6664,1.6665,1.6661,1.6663,136300000.0
2006-11-16 17:31:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-11-16 17:32:00,1.6661,1.6662,1.666,1.666,136300000.0
2006-11-16 17:33:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-11-16 17:34:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-11-16 17:35:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-11-16 17:36:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-11-16 17:37:00,1.6658,1.6659,1.6657,1.6657,136300000.0
2006-11-16 17:38:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-11-16 17:39:00,1.6655,1.666,1.6655,1.666,136300000.0
2006-11-16 17:40:00,1.6659,1.666,1.6658,1.6659,136300000.0
2006-11-16 17:41:00,1.6657,1.6659,1.6656,1.6658,136300000.0
2006-11-16 17:42:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-11-16 17:43:00,1.6659,1.6662,1.6656,1.666,136300000.0
2006-11-16 17:44:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-11-16 17:45:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2006-11-16 17:46:00,1.666,1.6661,1.666,1.666,136300000.0
2006-11-16 17:47:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2006-11-16 17:48:00,1.6658,1.6664,1.6658,1.6664,136300000.0
2006-11-16 17:49:00,1.6663,1.6671,1.6663,1.6665,136300000.0
2006-11-16 17:50:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-16 17:51:00,1.6665,1.6666,1.6663,1.6664,136300000.0
2006-11-16 17:52:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2006-11-16 17:53:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2006-11-16 17:54:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2006-11-16 17:55:00,1.667,1.667,1.6668,1.6669,136300000.0
2006-11-16 17:56:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2006-11-16 17:57:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-11-16 17:58:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2006-11-16 17:59:00,1.6665,1.6666,1.6661,1.6661,136300000.0
2006-11-16 18:00:00,1.6663,1.6668,1.6658,1.6664,136300000.0
2006-11-16 18:01:00,1.6666,1.667,1.6661,1.6663,136300000.0
2006-11-16 18:02:00,1.6665,1.6668,1.6662,1.6666,136300000.0
2006-11-16 18:03:00,1.6664,1.6666,1.6661,1.6662,136300000.0
2006-11-16 18:04:00,1.6661,1.6661,1.6657,1.666,136300000.0
2006-11-16 18:05:00,1.6659,1.666,1.6656,1.6657,136300000.0
2006-11-16 18:06:00,1.6661,1.6661,1.6657,1.666,136300000.0
2006-11-16 18:07:00,1.6661,1.6661,1.6656,1.6661,136300000.0
2006-11-16 18:08:00,1.6662,1.6663,1.6658,1.6658,136300000.0
2006-11-16 18:09:00,1.666,1.666,1.6655,1.6658,136300000.0
2006-11-16 18:10:00,1.6659,1.6661,1.6657,1.666,136300000.0
2006-11-16 18:11:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-11-16 18:12:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-11-16 18:13:00,1.666,1.666,1.6653,1.6653,136300000.0
2006-11-16 18:14:00,1.665,1.6654,1.6647,1.6649,136300000.0
2006-11-16 18:15:00,1.6647,1.6655,1.6645,1.6654,136300000.0
2006-11-16 18:16:00,1.6656,1.6657,1.6649,1.6655,136300000.0
2006-11-16 18:17:00,1.6654,1.6654,1.665,1.6652,136300000.0
2006-11-16 18:18:00,1.6653,1.6655,1.6651,1.6654,136300000.0
2006-11-16 18:19:00,1.6651,1.6659,1.6651,1.6655,136300000.0
2006-11-16 18:20:00,1.6654,1.6663,1.6654,1.6659,136300000.0
2006-11-16 18:21:00,1.666,1.6663,1.6657,1.6659,136300000.0
2006-11-16 18:22:00,1.666,1.6663,1.6657,1.6662,136300000.0
2006-11-16 18:23:00,1.6663,1.6663,1.6656,1.6658,136300000.0
2006-11-16 18:24:00,1.6656,1.6659,1.6655,1.6658,136300000.0
2006-11-16 18:25:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-11-16 18:26:00,1.6656,1.666,1.6655,1.6659,136300000.0
2006-11-16 18:27:00,1.6657,1.666,1.6656,1.6656,136300000.0
2006-11-16 18:28:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2006-11-16 18:29:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2006-11-16 18:30:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-11-16 18:31:00,1.666,1.6662,1.666,1.666,136300000.0
2006-11-16 18:32:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2006-11-16 18:33:00,1.666,1.666,1.6658,1.666,136300000.0
2006-11-16 18:34:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-11-16 18:35:00,1.666,1.666,1.6659,1.666,136300000.0
2006-11-16 18:36:00,1.6658,1.6659,1.6656,1.6658,136300000.0
2006-11-16 18:37:00,1.6659,1.666,1.6657,1.6659,136300000.0
2006-11-16 18:38:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-11-16 18:39:00,1.6661,1.6663,1.666,1.666,136300000.0
2006-11-16 18:40:00,1.6661,1.6663,1.6659,1.6662,136300000.0
2006-11-16 18:41:00,1.6663,1.6665,1.6659,1.6665,136300000.0
2006-11-16 18:42:00,1.6664,1.6669,1.6664,1.6669,136300000.0
2006-11-16 18:43:00,1.667,1.667,1.6663,1.6666,136300000.0
2006-11-16 18:44:00,1.6665,1.6671,1.6663,1.6671,136300000.0
2006-11-16 18:45:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-11-16 18:46:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-11-16 18:47:00,1.6673,1.6675,1.667,1.667,136300000.0
2006-11-16 18:48:00,1.6669,1.6669,1.6665,1.6668,136300000.0
2006-11-16 18:49:00,1.6669,1.6673,1.6669,1.6671,136300000.0
2006-11-16 18:50:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-11-16 18:51:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-11-16 18:52:00,1.6673,1.6674,1.667,1.6671,136300000.0
2006-11-16 18:53:00,1.6673,1.6673,1.6669,1.6669,136300000.0
2006-11-16 18:54:00,1.667,1.6671,1.667,1.667,136300000.0
2006-11-16 18:55:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2006-11-16 18:56:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-11-16 18:57:00,1.6671,1.6674,1.6671,1.6672,136300000.0
2006-11-16 18:58:00,1.6674,1.6676,1.6672,1.6676,136300000.0
2006-11-16 18:59:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-16 19:00:00,1.6676,1.6676,1.667,1.667,136300000.0
2006-11-16 19:01:00,1.6669,1.668,1.6669,1.6678,136300000.0
2006-11-16 19:02:00,1.6677,1.6678,1.6669,1.6675,136300000.0
2006-11-16 19:03:00,1.6677,1.6679,1.6673,1.6676,136300000.0
2006-11-16 19:04:00,1.6678,1.6679,1.667,1.667,136300000.0
2006-11-16 19:05:00,1.6673,1.6675,1.6668,1.6672,136300000.0
2006-11-16 19:06:00,1.6674,1.6677,1.6672,1.6674,136300000.0
2006-11-16 19:07:00,1.6672,1.6674,1.6671,1.6673,136300000.0
2006-11-16 19:08:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2006-11-16 19:09:00,1.6677,1.6677,1.6673,1.6677,136300000.0
2006-11-16 19:10:00,1.6676,1.6679,1.6676,1.6678,136300000.0
2006-11-16 19:11:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-11-16 19:12:00,1.6675,1.6676,1.6673,1.6676,136300000.0
2006-11-16 19:13:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-16 19:14:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2006-11-16 19:15:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-16 19:16:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-16 19:17:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-11-16 19:18:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-11-16 19:20:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-16 19:21:00,1.6672,1.6675,1.6672,1.6673,136300000.0
2006-11-16 19:22:00,1.6675,1.6675,1.6671,1.6675,136300000.0
2006-11-16 19:23:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-11-16 19:24:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2006-11-16 19:25:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-16 19:26:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-11-16 19:27:00,1.6668,1.667,1.6667,1.667,136300000.0
2006-11-16 19:28:00,1.6668,1.667,1.6667,1.6668,136300000.0
2006-11-16 19:29:00,1.667,1.667,1.6668,1.667,136300000.0
2006-11-16 19:30:00,1.6668,1.667,1.6667,1.6669,136300000.0
2006-11-16 19:31:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-11-16 19:32:00,1.667,1.667,1.6667,1.667,136300000.0
2006-11-16 19:34:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2006-11-16 19:35:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-11-16 19:36:00,1.6675,1.6679,1.6675,1.6679,136300000.0
2006-11-16 19:37:00,1.6677,1.668,1.6677,1.668,136300000.0
2006-11-16 19:38:00,1.6679,1.668,1.6676,1.6676,136300000.0
2006-11-16 19:39:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2006-11-16 19:40:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-11-16 19:41:00,1.6678,1.6678,1.6676,1.6678,136300000.0
2006-11-16 19:42:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2006-11-16 19:43:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2006-11-16 19:44:00,1.6676,1.6677,1.6673,1.6675,136300000.0
2006-11-16 19:45:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-16 19:48:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-16 19:50:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-16 19:51:00,1.6673,1.6673,1.6669,1.6673,136300000.0
2006-11-16 19:53:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-11-16 19:54:00,1.6671,1.6676,1.667,1.6676,136300000.0
2006-11-16 19:55:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-11-16 19:56:00,1.6672,1.6675,1.6672,1.6672,136300000.0
2006-11-16 19:57:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-11-16 19:58:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-16 19:59:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-16 20:00:00,1.6672,1.6672,1.667,1.6671,136300000.0
2006-11-16 20:01:00,1.667,1.667,1.6669,1.667,136300000.0
2006-11-16 20:02:00,1.6668,1.6676,1.6668,1.6675,136300000.0
2006-11-16 20:03:00,1.6672,1.6677,1.6672,1.6677,136300000.0
2006-11-16 20:04:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2006-11-16 20:05:00,1.6677,1.6679,1.6676,1.6676,136300000.0
2006-11-16 20:06:00,1.6677,1.6678,1.6675,1.6676,136300000.0
2006-11-16 20:07:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-11-16 20:08:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2006-11-16 20:09:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2006-11-16 20:10:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-11-16 20:11:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2006-11-16 20:12:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-11-16 20:13:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-11-16 20:14:00,1.6679,1.668,1.6677,1.6677,136300000.0
2006-11-16 20:15:00,1.6676,1.668,1.6676,1.668,136300000.0
2006-11-16 20:16:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-11-16 20:17:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2006-11-16 20:20:00,1.668,1.6681,1.6679,1.6679,136300000.0
2006-11-16 20:21:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-11-16 20:22:00,1.6676,1.668,1.6675,1.668,136300000.0
2006-11-16 20:23:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-11-16 20:24:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-11-16 20:25:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2006-11-16 20:26:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2006-11-16 20:27:00,1.6682,1.6683,1.6679,1.6681,136300000.0
2006-11-16 20:28:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-11-16 20:29:00,1.6681,1.6684,1.6681,1.6682,136300000.0
2006-11-16 20:30:00,1.6681,1.6681,1.6677,1.668,136300000.0
2006-11-16 20:31:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-11-16 20:32:00,1.668,1.668,1.6678,1.6679,136300000.0
2006-11-16 20:33:00,1.668,1.6681,1.6678,1.668,136300000.0
2006-11-16 20:34:00,1.6681,1.6681,1.668,1.6681,136300000.0
2006-11-16 20:35:00,1.6682,1.6684,1.668,1.6681,136300000.0
2006-11-16 20:36:00,1.6683,1.6684,1.668,1.6684,136300000.0
2006-11-16 20:37:00,1.6682,1.6684,1.668,1.6683,136300000.0
2006-11-16 20:38:00,1.6684,1.6687,1.6683,1.6684,136300000.0
2006-11-16 20:39:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-11-16 20:40:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-16 20:41:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-16 20:42:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2006-11-16 20:43:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-16 20:44:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2006-11-16 20:47:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2006-11-16 20:48:00,1.6682,1.6684,1.6681,1.6684,136300000.0
2006-11-16 20:49:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2006-11-16 20:50:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2006-11-16 20:51:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2006-11-16 20:52:00,1.6684,1.6688,1.6684,1.6685,136300000.0
2006-11-16 20:53:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2006-11-16 20:56:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-11-16 20:57:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2006-11-16 20:58:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-16 20:59:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2006-11-16 21:00:00,1.6683,1.6683,1.6676,1.6679,136300000.0
2006-11-16 21:01:00,1.6677,1.6681,1.6677,1.668,136300000.0
2006-11-16 21:02:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2006-11-16 21:03:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2006-11-16 21:04:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-11-16 21:05:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-11-16 21:06:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-11-16 21:07:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-11-16 21:08:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-11-16 21:09:00,1.6684,1.6686,1.6683,1.6684,136300000.0
2006-11-16 21:10:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-11-16 21:11:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-11-16 21:12:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-11-16 21:14:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-11-16 21:15:00,1.6681,1.6686,1.668,1.6686,136300000.0
2006-11-16 21:16:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-16 21:18:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-11-16 21:19:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-11-16 21:21:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-11-16 21:23:00,1.6686,1.6686,1.6682,1.6685,136300000.0
2006-11-16 21:24:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-16 21:25:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-11-16 21:26:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-16 21:29:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-11-16 21:30:00,1.6682,1.6684,1.6681,1.6683,136300000.0
2006-11-16 21:31:00,1.6684,1.6686,1.6683,1.6684,136300000.0
2006-11-16 21:32:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-16 21:33:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-16 21:34:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2006-11-16 21:35:00,1.6685,1.6685,1.6681,1.6681,136300000.0
2006-11-16 21:37:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-11-16 21:38:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2006-11-16 21:40:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-16 21:41:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-11-16 21:42:00,1.6682,1.6685,1.6681,1.6685,136300000.0
2006-11-16 21:44:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-16 21:45:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-11-16 21:46:00,1.6683,1.6683,1.6679,1.6682,136300000.0
2006-11-16 21:47:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2006-11-16 21:48:00,1.668,1.6682,1.668,1.6681,136300000.0
2006-11-16 21:49:00,1.668,1.6682,1.668,1.668,136300000.0
2006-11-16 21:50:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2006-11-16 21:51:00,1.6676,1.668,1.6675,1.6677,136300000.0
2006-11-16 21:52:00,1.6678,1.668,1.6677,1.668,136300000.0
2006-11-16 21:53:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-11-16 21:54:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-11-16 21:55:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-11-16 21:57:00,1.668,1.668,1.668,1.668,136300000.0
2006-11-16 21:58:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-11-16 21:59:00,1.6681,1.6682,1.6679,1.6682,136300000.0
2006-11-16 22:01:00,1.668,1.6682,1.6678,1.668,136300000.0
2006-11-16 22:02:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-11-16 22:03:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-11-16 22:04:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2006-11-16 22:05:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2006-11-16 22:06:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-16 22:07:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-11-16 22:08:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-11-16 22:09:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-11-16 22:10:00,1.6682,1.6685,1.6681,1.6685,136300000.0
2006-11-16 22:11:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-11-16 22:12:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-11-16 22:13:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-16 22:14:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-11-16 22:15:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-11-16 22:17:00,1.668,1.668,1.668,1.668,136300000.0
2006-11-16 22:18:00,1.6682,1.6684,1.6679,1.6682,136300000.0
2006-11-16 22:19:00,1.668,1.6682,1.668,1.6681,136300000.0
2006-11-16 22:20:00,1.6679,1.6684,1.6679,1.6683,136300000.0
2006-11-16 22:21:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-16 22:22:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-11-16 22:24:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2006-11-16 22:25:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-11-16 22:26:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-16 22:27:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-16 22:28:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-11-16 22:29:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2006-11-16 22:30:00,1.6689,1.6689,1.6684,1.6686,136300000.0
2006-11-16 22:31:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2006-11-16 22:32:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-16 22:33:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2006-11-16 22:34:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-11-16 22:36:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-16 22:37:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-11-16 22:38:00,1.669,1.6693,1.669,1.6692,136300000.0
2006-11-16 22:39:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-16 22:40:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-11-16 22:41:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-11-16 22:42:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-11-16 22:43:00,1.6689,1.669,1.6688,1.6688,136300000.0
2006-11-16 22:44:00,1.6689,1.669,1.6687,1.669,136300000.0
2006-11-16 22:45:00,1.6688,1.6691,1.6687,1.6688,136300000.0
2006-11-16 22:46:00,1.6687,1.6692,1.6687,1.6689,136300000.0
2006-11-16 22:47:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-11-16 22:48:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-11-16 22:49:00,1.6687,1.669,1.6687,1.6687,136300000.0
2006-11-16 22:51:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-11-16 22:52:00,1.669,1.669,1.6687,1.6688,136300000.0
2006-11-16 22:53:00,1.6689,1.669,1.6688,1.669,136300000.0
2006-11-16 22:54:00,1.6692,1.6693,1.6687,1.6688,136300000.0
2006-11-16 22:55:00,1.669,1.6692,1.6689,1.669,136300000.0
2006-11-16 22:56:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-16 22:57:00,1.6689,1.669,1.6688,1.6688,136300000.0
2006-11-16 22:58:00,1.669,1.6691,1.6689,1.669,136300000.0
2006-11-16 22:59:00,1.6691,1.6691,1.6688,1.6691,136300000.0
2006-11-16 23:00:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-16 23:01:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-16 23:02:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-11-16 23:03:00,1.6691,1.6691,1.669,1.6691,136300000.0
2006-11-16 23:04:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-16 23:05:00,1.6688,1.6688,1.6682,1.6685,136300000.0
2006-11-16 23:06:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-11-16 23:08:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-16 23:09:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2006-11-16 23:10:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-11-16 23:11:00,1.6687,1.6689,1.6685,1.6686,136300000.0
2006-11-16 23:12:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-16 23:13:00,1.6688,1.669,1.6688,1.6689,136300000.0
2006-11-16 23:14:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-16 23:15:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-11-16 23:16:00,1.6687,1.6693,1.6687,1.6692,136300000.0
2006-11-16 23:17:00,1.669,1.6701,1.669,1.6701,136300000.0
2006-11-16 23:18:00,1.6702,1.6702,1.6699,1.67,136300000.0
2006-11-16 23:19:00,1.6699,1.6703,1.6697,1.6703,136300000.0
2006-11-16 23:20:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-11-16 23:21:00,1.6702,1.6703,1.6697,1.6697,136300000.0
2006-11-16 23:22:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2006-11-16 23:23:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2006-11-16 23:24:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-16 23:30:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-16 23:31:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-16 23:33:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-11-16 23:34:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-16 23:35:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2006-11-16 23:36:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2006-11-16 23:37:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-11-16 23:39:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-16 23:41:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-16 23:43:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-16 23:44:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-16 23:45:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2006-11-16 23:47:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-11-16 23:48:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-16 23:49:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-11-16 23:50:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-11-16 23:51:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-16 23:52:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-11-16 23:53:00,1.67,1.67,1.6697,1.6698,136300000.0
2006-11-16 23:54:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2006-11-16 23:55:00,1.67,1.67,1.6694,1.6695,136300000.0
2006-11-16 23:56:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-11-16 23:57:00,1.6694,1.6695,1.6691,1.6692,136300000.0
2006-11-16 23:58:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2006-11-16 23:59:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2006-11-17 00:00:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-11-17 00:01:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-11-17 00:02:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-17 00:03:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-11-17 00:04:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-11-17 00:05:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2006-11-17 00:06:00,1.6695,1.6703,1.6694,1.6699,136300000.0
2006-11-17 00:07:00,1.6698,1.6699,1.6695,1.6698,136300000.0
2006-11-17 00:08:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-11-17 00:09:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2006-11-17 00:10:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-11-17 00:11:00,1.6692,1.6694,1.6691,1.6693,136300000.0
2006-11-17 00:13:00,1.6691,1.6691,1.669,1.6691,136300000.0
2006-11-17 00:14:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-17 00:15:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-17 00:16:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-17 00:17:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-17 00:18:00,1.669,1.6693,1.6688,1.669,136300000.0
2006-11-17 00:19:00,1.6689,1.6691,1.6689,1.669,136300000.0
2006-11-17 00:20:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-17 00:21:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-11-17 00:22:00,1.669,1.6692,1.6689,1.6691,136300000.0
2006-11-17 00:23:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-11-17 00:24:00,1.669,1.6691,1.669,1.669,136300000.0
2006-11-17 00:25:00,1.6689,1.6693,1.6689,1.6692,136300000.0
2006-11-17 00:26:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-11-17 00:27:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-11-17 00:28:00,1.669,1.6692,1.6689,1.6689,136300000.0
2006-11-17 00:29:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-17 00:30:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-17 00:31:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-17 00:34:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-11-17 00:35:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-17 00:36:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-11-17 00:37:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-17 00:39:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-17 00:40:00,1.6689,1.669,1.6688,1.6688,136300000.0
2006-11-17 00:41:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-11-17 00:42:00,1.6689,1.669,1.6688,1.6689,136300000.0
2006-11-17 00:43:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2006-11-17 00:44:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-17 00:45:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-17 00:46:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-17 00:47:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-17 00:48:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-17 00:49:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-11-17 00:50:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-11-17 00:51:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-17 00:52:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-11-17 00:54:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2006-11-17 00:55:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-11-17 00:56:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-11-17 00:57:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-11-17 00:58:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-17 01:01:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-17 01:02:00,1.6683,1.6686,1.6681,1.6686,136300000.0
2006-11-17 01:03:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-11-17 01:04:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-11-17 01:05:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-11-17 01:06:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2006-11-17 01:07:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-17 01:08:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-11-17 01:09:00,1.6679,1.6684,1.6679,1.6681,136300000.0
2006-11-17 01:11:00,1.6677,1.6681,1.6677,1.668,136300000.0
2006-11-17 01:12:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-11-17 01:14:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-11-17 01:16:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-17 01:17:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-11-17 01:18:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-17 01:19:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-11-17 01:20:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-11-17 01:21:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-17 01:22:00,1.6681,1.6683,1.668,1.668,136300000.0
2006-11-17 01:23:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-11-17 01:24:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-11-17 01:25:00,1.6683,1.6683,1.668,1.6682,136300000.0
2006-11-17 01:26:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-11-17 01:27:00,1.6682,1.6683,1.668,1.6681,136300000.0
2006-11-17 01:29:00,1.668,1.6683,1.668,1.6682,136300000.0
2006-11-17 01:31:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-11-17 01:32:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-11-17 01:33:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-11-17 01:34:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-11-17 01:35:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-11-17 01:36:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-11-17 01:37:00,1.668,1.6681,1.6679,1.6681,136300000.0
2006-11-17 01:38:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-11-17 01:39:00,1.668,1.668,1.668,1.668,136300000.0
2006-11-17 01:40:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-11-17 01:41:00,1.6682,1.6683,1.668,1.6683,136300000.0
2006-11-17 01:42:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2006-11-17 01:44:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-11-17 01:45:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-11-17 01:46:00,1.6682,1.6684,1.668,1.6682,136300000.0
2006-11-17 01:47:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-17 01:48:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-11-17 01:49:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2006-11-17 01:50:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-11-17 01:51:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2006-11-17 01:52:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-17 01:53:00,1.6687,1.6689,1.6685,1.6688,136300000.0
2006-11-17 01:54:00,1.6689,1.669,1.6687,1.6689,136300000.0
2006-11-17 01:55:00,1.6687,1.6691,1.6687,1.669,136300000.0
2006-11-17 01:56:00,1.6689,1.669,1.6686,1.6687,136300000.0
2006-11-17 01:57:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-17 01:59:00,1.6688,1.669,1.6688,1.6689,136300000.0
2006-11-17 02:00:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-17 02:02:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-11-17 02:03:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-17 02:04:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-17 02:05:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-11-17 02:06:00,1.6689,1.6691,1.6687,1.6691,136300000.0
2006-11-17 02:07:00,1.669,1.6691,1.669,1.669,136300000.0
2006-11-17 02:09:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-11-17 02:10:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2006-11-17 02:11:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-11-17 02:12:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-11-17 02:13:00,1.6691,1.6693,1.669,1.6693,136300000.0
2006-11-17 02:14:00,1.6692,1.6692,1.669,1.6692,136300000.0
2006-11-17 02:15:00,1.669,1.6693,1.669,1.6692,136300000.0
2006-11-17 02:16:00,1.6693,1.6696,1.6692,1.6695,136300000.0
2006-11-17 02:17:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2006-11-17 02:18:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2006-11-17 02:19:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-11-17 02:20:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-17 02:21:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-17 02:22:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-17 02:23:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-11-17 02:24:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-17 02:25:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-11-17 02:26:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-11-17 02:27:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-17 02:28:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-11-17 02:29:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-17 02:30:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-17 02:31:00,1.6696,1.6696,1.6692,1.6693,136300000.0
2006-11-17 02:32:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2006-11-17 02:33:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2006-11-17 02:34:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-11-17 02:35:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2006-11-17 02:36:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-17 02:37:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2006-11-17 02:38:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-11-17 02:39:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-17 02:40:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-11-17 02:41:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-11-17 02:42:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-17 02:43:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-11-17 02:44:00,1.6694,1.6694,1.669,1.6691,136300000.0
2006-11-17 02:45:00,1.6692,1.6694,1.6691,1.6692,136300000.0
2006-11-17 02:46:00,1.6693,1.6695,1.6692,1.6694,136300000.0
2006-11-17 02:47:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-11-17 02:48:00,1.669,1.6692,1.6689,1.6691,136300000.0
2006-11-17 02:49:00,1.669,1.6692,1.6687,1.6691,136300000.0
2006-11-17 02:50:00,1.6689,1.6693,1.6689,1.6691,136300000.0
2006-11-17 02:51:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-17 02:52:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-17 02:53:00,1.669,1.669,1.6688,1.6689,136300000.0
2006-11-17 02:54:00,1.6688,1.669,1.6688,1.6689,136300000.0
2006-11-17 02:55:00,1.669,1.6691,1.669,1.669,136300000.0
2006-11-17 02:56:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-11-17 02:57:00,1.6686,1.669,1.6686,1.6687,136300000.0
2006-11-17 02:58:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-17 02:59:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-11-17 03:00:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2006-11-17 03:01:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2006-11-17 03:03:00,1.6683,1.6687,1.6682,1.6687,136300000.0
2006-11-17 03:04:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-11-17 03:05:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2006-11-17 03:06:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2006-11-17 03:07:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-11-17 03:09:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-11-17 03:10:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-11-17 03:11:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-11-17 03:12:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-11-17 03:13:00,1.6681,1.6682,1.668,1.6681,136300000.0
2006-11-17 03:14:00,1.6682,1.6684,1.6681,1.6681,136300000.0
2006-11-17 03:15:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-11-17 03:16:00,1.6681,1.6684,1.6681,1.6681,136300000.0
2006-11-17 03:17:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-11-17 03:18:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-11-17 03:19:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-11-17 03:21:00,1.6682,1.6682,1.6679,1.668,136300000.0
2006-11-17 03:22:00,1.6681,1.6682,1.668,1.668,136300000.0
2006-11-17 03:23:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-11-17 03:24:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2006-11-17 03:26:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-11-17 03:29:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-11-17 03:30:00,1.6676,1.6678,1.6674,1.6677,136300000.0
2006-11-17 03:34:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-17 03:35:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-17 03:36:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-17 03:37:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2006-11-17 03:38:00,1.6676,1.6676,1.6671,1.6675,136300000.0
2006-11-17 03:40:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-11-17 03:41:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-11-17 03:42:00,1.6673,1.6674,1.667,1.6674,136300000.0
2006-11-17 03:43:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-11-17 03:44:00,1.6671,1.6677,1.6671,1.6675,136300000.0
2006-11-17 03:45:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-17 03:46:00,1.6672,1.6673,1.6669,1.667,136300000.0
2006-11-17 03:47:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-11-17 03:48:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-17 03:49:00,1.6675,1.6676,1.6669,1.6671,136300000.0
2006-11-17 03:50:00,1.6672,1.6672,1.667,1.6672,136300000.0
2006-11-17 03:52:00,1.6671,1.6672,1.6669,1.6672,136300000.0
2006-11-17 03:53:00,1.6674,1.6677,1.6673,1.6674,136300000.0
2006-11-17 03:54:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2006-11-17 03:55:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-17 03:56:00,1.6673,1.6674,1.6671,1.6673,136300000.0
2006-11-17 03:57:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2006-11-17 03:58:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-11-17 03:59:00,1.667,1.6673,1.667,1.6671,136300000.0
2006-11-17 04:00:00,1.667,1.6673,1.667,1.6673,136300000.0
2006-11-17 04:01:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-11-17 04:02:00,1.667,1.667,1.6669,1.667,136300000.0
2006-11-17 04:03:00,1.6667,1.667,1.6667,1.6667,136300000.0
2006-11-17 04:04:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2006-11-17 04:05:00,1.6669,1.6672,1.6667,1.6671,136300000.0
2006-11-17 04:06:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-11-17 04:07:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-11-17 04:08:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-17 04:09:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-11-17 04:10:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-11-17 04:11:00,1.6676,1.6676,1.6673,1.6674,136300000.0
2006-11-17 04:12:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-11-17 04:13:00,1.667,1.667,1.6666,1.6667,136300000.0
2006-11-17 04:14:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-11-17 04:15:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2006-11-17 04:16:00,1.6661,1.6664,1.6661,1.6661,136300000.0
2006-11-17 04:17:00,1.6663,1.6665,1.666,1.6664,136300000.0
2006-11-17 04:18:00,1.6663,1.6667,1.6661,1.6661,136300000.0
2006-11-17 04:19:00,1.6663,1.6667,1.666,1.6667,136300000.0
2006-11-17 04:20:00,1.6666,1.6669,1.6665,1.6667,136300000.0
2006-11-17 04:21:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-11-17 04:22:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2006-11-17 04:23:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-11-17 04:27:00,1.6668,1.667,1.6666,1.6666,136300000.0
2006-11-17 04:28:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-11-17 04:29:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-11-17 04:30:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-17 04:31:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-11-17 04:32:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-11-17 04:33:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-11-17 04:34:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-17 04:35:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-11-17 04:36:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-11-17 04:38:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-17 04:41:00,1.6674,1.6674,1.6669,1.6669,136300000.0
2006-11-17 04:42:00,1.667,1.6671,1.6668,1.6668,136300000.0
2006-11-17 04:43:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-11-17 04:44:00,1.6665,1.667,1.6665,1.6666,136300000.0
2006-11-17 04:45:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2006-11-17 04:46:00,1.667,1.667,1.6667,1.667,136300000.0
2006-11-17 04:47:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-11-17 04:48:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-11-17 04:49:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-11-17 04:51:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2006-11-17 04:52:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-11-17 04:53:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-11-17 04:55:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-17 04:57:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-11-17 04:59:00,1.6672,1.6672,1.667,1.6671,136300000.0
2006-11-17 05:00:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-11-17 05:01:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-17 05:02:00,1.6674,1.6678,1.6673,1.6678,136300000.0
2006-11-17 05:03:00,1.6676,1.6681,1.6676,1.668,136300000.0
2006-11-17 05:04:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-11-17 05:05:00,1.6677,1.6681,1.6677,1.6677,136300000.0
2006-11-17 05:06:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-11-17 05:07:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-11-17 05:08:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2006-11-17 05:09:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-11-17 05:10:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2006-11-17 05:11:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2006-11-17 05:12:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2006-11-17 05:13:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2006-11-17 05:14:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2006-11-17 05:15:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-17 05:16:00,1.6676,1.6676,1.6672,1.6674,136300000.0
2006-11-17 05:17:00,1.6673,1.6677,1.6672,1.6675,136300000.0
2006-11-17 05:18:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-11-17 05:19:00,1.6675,1.6675,1.6672,1.6674,136300000.0
2006-11-17 05:20:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2006-11-17 05:21:00,1.6674,1.6675,1.6671,1.6673,136300000.0
2006-11-17 05:22:00,1.6674,1.6674,1.667,1.6672,136300000.0
2006-11-17 05:23:00,1.6673,1.6674,1.667,1.6672,136300000.0
2006-11-17 05:24:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-11-17 05:25:00,1.6671,1.6672,1.667,1.6672,136300000.0
2006-11-17 05:26:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-17 05:27:00,1.6671,1.6673,1.667,1.6673,136300000.0
2006-11-17 05:28:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-11-17 05:29:00,1.6671,1.6672,1.667,1.667,136300000.0
2006-11-17 05:30:00,1.6671,1.6673,1.667,1.6671,136300000.0
2006-11-17 05:31:00,1.667,1.6672,1.667,1.667,136300000.0
2006-11-17 05:33:00,1.6669,1.667,1.6669,1.6669,136300000.0
2006-11-17 05:34:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-11-17 05:35:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-11-17 05:37:00,1.6666,1.6669,1.6666,1.6667,136300000.0
2006-11-17 05:38:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-11-17 05:39:00,1.667,1.6673,1.667,1.667,136300000.0
2006-11-17 05:40:00,1.6671,1.6672,1.667,1.667,136300000.0
2006-11-17 05:41:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-11-17 05:42:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-11-17 05:43:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-17 05:44:00,1.6673,1.6673,1.6669,1.6669,136300000.0
2006-11-17 05:45:00,1.6667,1.6669,1.6665,1.6668,136300000.0
2006-11-17 05:46:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2006-11-17 05:47:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-11-17 05:48:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-11-17 05:49:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-11-17 05:50:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-11-17 05:51:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-17 05:52:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-17 05:53:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-11-17 05:54:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-11-17 05:55:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2006-11-17 05:56:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2006-11-17 05:57:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-17 05:58:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-11-17 05:59:00,1.6667,1.6667,1.6661,1.6663,136300000.0
2006-11-17 06:00:00,1.6661,1.6664,1.666,1.6661,136300000.0
2006-11-17 06:01:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-11-17 06:02:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-11-17 06:03:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-11-17 06:04:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-17 06:05:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-11-17 06:06:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-17 06:07:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-17 06:08:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-11-17 06:10:00,1.6659,1.6663,1.6659,1.6662,136300000.0
2006-11-17 06:11:00,1.6661,1.6661,1.6657,1.6661,136300000.0
2006-11-17 06:12:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-11-17 06:13:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-17 06:14:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-11-17 06:15:00,1.6661,1.6662,1.666,1.6662,136300000.0
2006-11-17 06:16:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-11-17 06:19:00,1.6661,1.6662,1.666,1.6662,136300000.0
2006-11-17 06:20:00,1.6664,1.6664,1.666,1.6662,136300000.0
2006-11-17 06:21:00,1.6661,1.6661,1.6655,1.6655,136300000.0
2006-11-17 06:22:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-11-17 06:24:00,1.6661,1.6661,1.6657,1.6658,136300000.0
2006-11-17 06:25:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-11-17 06:26:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-11-17 06:27:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-17 06:28:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-11-17 06:29:00,1.6658,1.6658,1.6653,1.6656,136300000.0
2006-11-17 06:30:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-11-17 06:31:00,1.6656,1.666,1.6656,1.666,136300000.0
2006-11-17 06:32:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-17 06:33:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-11-17 06:34:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-17 06:35:00,1.6657,1.6659,1.6655,1.6659,136300000.0
2006-11-17 06:36:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-11-17 06:37:00,1.666,1.666,1.6657,1.6658,136300000.0
2006-11-17 06:38:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-11-17 06:39:00,1.6658,1.6658,1.6655,1.6658,136300000.0
2006-11-17 06:40:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-11-17 06:41:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-11-17 06:42:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-11-17 06:43:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2006-11-17 06:44:00,1.6655,1.6657,1.6653,1.6655,136300000.0
2006-11-17 06:45:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2006-11-17 06:46:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2006-11-17 06:47:00,1.6651,1.6654,1.6651,1.6652,136300000.0
2006-11-17 06:48:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-11-17 06:49:00,1.6654,1.6658,1.6653,1.6656,136300000.0
2006-11-17 06:50:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2006-11-17 06:51:00,1.6656,1.666,1.6656,1.6659,136300000.0
2006-11-17 06:52:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-17 06:53:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-11-17 06:54:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-11-17 06:55:00,1.6653,1.6659,1.6653,1.6659,136300000.0
2006-11-17 06:56:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-11-17 06:57:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-11-17 06:58:00,1.6655,1.6659,1.6654,1.6655,136300000.0
2006-11-17 06:59:00,1.6659,1.666,1.6655,1.6658,136300000.0
2006-11-17 07:00:00,1.6659,1.666,1.6654,1.6654,136300000.0
2006-11-17 07:01:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2006-11-17 07:02:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-11-17 07:03:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2006-11-17 07:04:00,1.6653,1.6656,1.6653,1.6654,136300000.0
2006-11-17 07:05:00,1.6652,1.6659,1.6652,1.6657,136300000.0
2006-11-17 07:06:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2006-11-17 07:07:00,1.6653,1.6657,1.6653,1.6653,136300000.0
2006-11-17 07:08:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-11-17 07:09:00,1.6651,1.6651,1.665,1.6651,136300000.0
2006-11-17 07:10:00,1.6653,1.6654,1.665,1.665,136300000.0
2006-11-17 07:11:00,1.6653,1.6657,1.6653,1.6653,136300000.0
2006-11-17 07:12:00,1.6651,1.6655,1.6651,1.6654,136300000.0
2006-11-17 07:13:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2006-11-17 07:14:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-11-17 07:15:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-11-17 07:16:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2006-11-17 07:17:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-11-17 07:18:00,1.6655,1.6659,1.6654,1.6657,136300000.0
2006-11-17 07:19:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-11-17 07:20:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-11-17 07:21:00,1.6661,1.6661,1.6657,1.666,136300000.0
2006-11-17 07:22:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-11-17 07:23:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-11-17 07:24:00,1.666,1.6668,1.666,1.6667,136300000.0
2006-11-17 07:25:00,1.6665,1.6669,1.6665,1.6667,136300000.0
2006-11-17 07:26:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-11-17 07:27:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-11-17 07:28:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2006-11-17 07:29:00,1.6667,1.6668,1.6665,1.6668,136300000.0
2006-11-17 07:30:00,1.6667,1.6667,1.6663,1.6665,136300000.0
2006-11-17 07:31:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2006-11-17 07:32:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2006-11-17 07:33:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2006-11-17 07:34:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2006-11-17 07:35:00,1.6663,1.6665,1.6661,1.6661,136300000.0
2006-11-17 07:36:00,1.666,1.6661,1.6657,1.666,136300000.0
2006-11-17 07:37:00,1.6658,1.6662,1.6657,1.6662,136300000.0
2006-11-17 07:38:00,1.6661,1.6665,1.6661,1.6663,136300000.0
2006-11-17 07:39:00,1.6661,1.6663,1.6655,1.6656,136300000.0
2006-11-17 07:40:00,1.6657,1.666,1.6657,1.6659,136300000.0
2006-11-17 07:41:00,1.6658,1.6658,1.6653,1.6655,136300000.0
2006-11-17 07:42:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-11-17 07:43:00,1.6654,1.6656,1.6652,1.6653,136300000.0
2006-11-17 07:44:00,1.6654,1.6658,1.6653,1.6655,136300000.0
2006-11-17 07:45:00,1.6653,1.6659,1.6652,1.6653,136300000.0
2006-11-17 07:46:00,1.6655,1.6657,1.6653,1.6653,136300000.0
2006-11-17 07:47:00,1.6655,1.6656,1.6651,1.6653,136300000.0
2006-11-17 07:48:00,1.6654,1.6655,1.6652,1.6653,136300000.0
2006-11-17 07:49:00,1.6651,1.6653,1.665,1.6652,136300000.0
2006-11-17 07:50:00,1.665,1.6652,1.6649,1.6649,136300000.0
2006-11-17 07:51:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2006-11-17 07:52:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-11-17 07:53:00,1.665,1.665,1.6649,1.665,136300000.0
2006-11-17 07:54:00,1.6649,1.6654,1.6649,1.6654,136300000.0
2006-11-17 07:55:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-11-17 07:56:00,1.6656,1.6659,1.6651,1.6652,136300000.0
2006-11-17 07:57:00,1.665,1.6652,1.6648,1.6652,136300000.0
2006-11-17 07:58:00,1.6654,1.6656,1.6648,1.6649,136300000.0
2006-11-17 07:59:00,1.6651,1.6654,1.6649,1.6654,136300000.0
2006-11-17 08:00:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-11-17 08:01:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2006-11-17 08:02:00,1.6653,1.6653,1.6646,1.6649,136300000.0
2006-11-17 08:03:00,1.6648,1.6649,1.6646,1.6647,136300000.0
2006-11-17 08:04:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-11-17 08:05:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-11-17 08:06:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-11-17 08:07:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2006-11-17 08:08:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-11-17 08:09:00,1.6647,1.665,1.6646,1.6649,136300000.0
2006-11-17 08:10:00,1.665,1.6654,1.6649,1.6654,136300000.0
2006-11-17 08:11:00,1.6652,1.6656,1.6651,1.6653,136300000.0
2006-11-17 08:12:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-17 08:13:00,1.6653,1.6653,1.665,1.6651,136300000.0
2006-11-17 08:14:00,1.6652,1.6653,1.665,1.6651,136300000.0
2006-11-17 08:15:00,1.6653,1.6655,1.6649,1.6654,136300000.0
2006-11-17 08:16:00,1.6655,1.6658,1.6651,1.6654,136300000.0
2006-11-17 08:17:00,1.6655,1.6655,1.6651,1.6653,136300000.0
2006-11-17 08:18:00,1.6651,1.6657,1.665,1.6651,136300000.0
2006-11-17 08:19:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2006-11-17 08:20:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2006-11-17 08:22:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2006-11-17 08:23:00,1.6654,1.6658,1.6652,1.6653,136300000.0
2006-11-17 08:24:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2006-11-17 08:25:00,1.6655,1.6659,1.6655,1.6658,136300000.0
2006-11-17 08:26:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2006-11-17 08:27:00,1.6659,1.666,1.6657,1.6659,136300000.0
2006-11-17 08:28:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-11-17 08:29:00,1.6661,1.6662,1.666,1.6662,136300000.0
2006-11-17 08:30:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-11-17 08:31:00,1.6657,1.6657,1.6652,1.6652,136300000.0
2006-11-17 08:32:00,1.6653,1.6656,1.6652,1.6654,136300000.0
2006-11-17 08:33:00,1.6652,1.6654,1.6647,1.665,136300000.0
2006-11-17 08:34:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2006-11-17 08:35:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2006-11-17 08:36:00,1.6655,1.6659,1.6654,1.6655,136300000.0
2006-11-17 08:37:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2006-11-17 08:38:00,1.6654,1.6656,1.6652,1.6655,136300000.0
2006-11-17 08:39:00,1.6654,1.6659,1.6654,1.6657,136300000.0
2006-11-17 08:40:00,1.6659,1.666,1.6656,1.6658,136300000.0
2006-11-17 08:41:00,1.6657,1.666,1.6656,1.6658,136300000.0
2006-11-17 08:42:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2006-11-17 08:43:00,1.6657,1.6658,1.6655,1.6656,136300000.0
2006-11-17 08:44:00,1.6653,1.6656,1.6653,1.6654,136300000.0
2006-11-17 08:45:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2006-11-17 08:46:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2006-11-17 08:47:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-11-17 08:48:00,1.6654,1.6655,1.6652,1.6655,136300000.0
2006-11-17 08:49:00,1.6654,1.6657,1.6652,1.6657,136300000.0
2006-11-17 08:50:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-11-17 08:51:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-11-17 08:52:00,1.6657,1.6658,1.6655,1.6657,136300000.0
2006-11-17 08:53:00,1.6658,1.6665,1.6657,1.6661,136300000.0
2006-11-17 08:54:00,1.6662,1.6663,1.666,1.666,136300000.0
2006-11-17 08:55:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-11-17 08:56:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-11-17 08:57:00,1.6658,1.6662,1.6658,1.6662,136300000.0
2006-11-17 08:58:00,1.666,1.6662,1.666,1.6661,136300000.0
2006-11-17 08:59:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-11-17 09:00:00,1.6659,1.6665,1.6657,1.6659,136300000.0
2006-11-17 09:01:00,1.6657,1.666,1.6653,1.666,136300000.0
2006-11-17 09:02:00,1.6658,1.666,1.6653,1.6659,136300000.0
2006-11-17 09:03:00,1.6657,1.6658,1.6653,1.6656,136300000.0
2006-11-17 09:04:00,1.6655,1.6659,1.6654,1.6659,136300000.0
2006-11-17 09:05:00,1.6656,1.6659,1.6653,1.6658,136300000.0
2006-11-17 09:06:00,1.6656,1.6663,1.6656,1.666,136300000.0
2006-11-17 09:07:00,1.6661,1.6663,1.666,1.6661,136300000.0
2006-11-17 09:08:00,1.666,1.6663,1.6659,1.6661,136300000.0
2006-11-17 09:09:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-11-17 09:10:00,1.666,1.6663,1.666,1.6663,136300000.0
2006-11-17 09:11:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2006-11-17 09:12:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-17 09:13:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-11-17 09:14:00,1.6658,1.6663,1.6656,1.6658,136300000.0
2006-11-17 09:15:00,1.666,1.6662,1.666,1.666,136300000.0
2006-11-17 09:16:00,1.6661,1.6667,1.6661,1.6663,136300000.0
2006-11-17 09:17:00,1.6665,1.6665,1.6661,1.6663,136300000.0
2006-11-17 09:18:00,1.6661,1.6664,1.6659,1.6664,136300000.0
2006-11-17 09:19:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-17 09:20:00,1.6664,1.6664,1.666,1.6662,136300000.0
2006-11-17 09:21:00,1.6661,1.6666,1.6661,1.6666,136300000.0
2006-11-17 09:22:00,1.6664,1.6664,1.666,1.6663,136300000.0
2006-11-17 09:23:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-17 09:24:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-11-17 09:25:00,1.6661,1.6666,1.6661,1.6664,136300000.0
2006-11-17 09:26:00,1.6663,1.6667,1.6662,1.6664,136300000.0
2006-11-17 09:27:00,1.6663,1.6666,1.6661,1.6661,136300000.0
2006-11-17 09:28:00,1.666,1.6665,1.6658,1.6665,136300000.0
2006-11-17 09:29:00,1.6666,1.6668,1.6664,1.6667,136300000.0
2006-11-17 09:30:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-17 09:31:00,1.6667,1.6669,1.6665,1.6667,136300000.0
2006-11-17 09:32:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-11-17 09:33:00,1.6666,1.6671,1.6666,1.6669,136300000.0
2006-11-17 09:34:00,1.6667,1.6669,1.6665,1.6665,136300000.0
2006-11-17 09:35:00,1.6667,1.667,1.6667,1.6669,136300000.0
2006-11-17 09:36:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-11-17 09:37:00,1.6667,1.6669,1.6665,1.6665,136300000.0
2006-11-17 09:38:00,1.6669,1.6677,1.6669,1.6677,136300000.0
2006-11-17 09:39:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-11-17 09:40:00,1.6674,1.6676,1.6672,1.6676,136300000.0
2006-11-17 09:41:00,1.6674,1.6676,1.6673,1.6674,136300000.0
2006-11-17 09:42:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-11-17 09:43:00,1.6672,1.6672,1.6669,1.6671,136300000.0
2006-11-17 09:44:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2006-11-17 09:45:00,1.667,1.6672,1.6669,1.667,136300000.0
2006-11-17 09:46:00,1.6671,1.6676,1.667,1.6676,136300000.0
2006-11-17 09:47:00,1.6675,1.6677,1.6674,1.6676,136300000.0
2006-11-17 09:48:00,1.6677,1.6679,1.6676,1.6677,136300000.0
2006-11-17 09:49:00,1.6676,1.668,1.6676,1.668,136300000.0
2006-11-17 09:50:00,1.6682,1.6683,1.6678,1.6682,136300000.0
2006-11-17 09:51:00,1.668,1.6683,1.668,1.668,136300000.0
2006-11-17 09:52:00,1.6681,1.6684,1.6679,1.6684,136300000.0
2006-11-17 09:53:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-11-17 09:54:00,1.6679,1.6683,1.6679,1.6683,136300000.0
2006-11-17 09:55:00,1.6684,1.6688,1.6683,1.6687,136300000.0
2006-11-17 09:56:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-11-17 09:57:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2006-11-17 09:58:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2006-11-17 09:59:00,1.6685,1.6689,1.6682,1.6685,136300000.0
2006-11-17 10:00:00,1.6686,1.6687,1.6683,1.6684,136300000.0
2006-11-17 10:01:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2006-11-17 10:03:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-11-17 10:04:00,1.6683,1.6683,1.668,1.6682,136300000.0
2006-11-17 10:05:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-17 10:06:00,1.6682,1.6683,1.6677,1.6677,136300000.0
2006-11-17 10:07:00,1.6678,1.6681,1.6678,1.668,136300000.0
2006-11-17 10:08:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2006-11-17 10:09:00,1.6687,1.6687,1.6682,1.6682,136300000.0
2006-11-17 10:10:00,1.668,1.6683,1.6679,1.6682,136300000.0
2006-11-17 10:11:00,1.6679,1.6691,1.6679,1.6687,136300000.0
2006-11-17 10:12:00,1.6689,1.6689,1.6683,1.6683,136300000.0
2006-11-17 10:13:00,1.6685,1.6687,1.6682,1.6687,136300000.0
2006-11-17 10:14:00,1.669,1.6691,1.6687,1.6688,136300000.0
2006-11-17 10:15:00,1.6687,1.6691,1.6687,1.669,136300000.0
2006-11-17 10:16:00,1.6687,1.6688,1.6685,1.6686,136300000.0
2006-11-17 10:17:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2006-11-17 10:18:00,1.6684,1.6686,1.6681,1.6681,136300000.0
2006-11-17 10:19:00,1.6682,1.6685,1.6681,1.6681,136300000.0
2006-11-17 10:20:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-11-17 10:21:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2006-11-17 10:22:00,1.6687,1.6687,1.6683,1.6686,136300000.0
2006-11-17 10:23:00,1.6684,1.6686,1.6682,1.6683,136300000.0
2006-11-17 10:24:00,1.6682,1.6684,1.668,1.668,136300000.0
2006-11-17 10:25:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-11-17 10:26:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-11-17 10:27:00,1.6679,1.6683,1.6677,1.6679,136300000.0
2006-11-17 10:28:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-11-17 10:29:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2006-11-17 10:30:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2006-11-17 10:31:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-17 10:32:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2006-11-17 10:33:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2006-11-17 10:34:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-17 10:35:00,1.6687,1.6688,1.6685,1.6687,136300000.0
2006-11-17 10:36:00,1.6686,1.6689,1.6686,1.6687,136300000.0
2006-11-17 10:37:00,1.6688,1.6689,1.6685,1.6686,136300000.0
2006-11-17 10:39:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-11-17 10:40:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-17 10:41:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2006-11-17 10:44:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-11-17 10:45:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-17 10:46:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-11-17 10:48:00,1.6682,1.6684,1.668,1.6682,136300000.0
2006-11-17 10:49:00,1.6683,1.6683,1.668,1.668,136300000.0
2006-11-17 10:50:00,1.6679,1.6681,1.6679,1.668,136300000.0
2006-11-17 10:51:00,1.6679,1.668,1.6677,1.6679,136300000.0
2006-11-17 10:52:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-11-17 10:53:00,1.668,1.6683,1.6679,1.6683,136300000.0
2006-11-17 10:54:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-11-17 10:55:00,1.6678,1.6679,1.6673,1.6673,136300000.0
2006-11-17 10:56:00,1.6675,1.6677,1.6674,1.6674,136300000.0
2006-11-17 10:57:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2006-11-17 10:58:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-17 10:59:00,1.6677,1.6681,1.6676,1.6681,136300000.0
2006-11-17 11:00:00,1.668,1.6681,1.6678,1.6678,136300000.0
2006-11-17 11:01:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-11-17 11:02:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-11-17 11:03:00,1.6678,1.6679,1.6675,1.6675,136300000.0
2006-11-17 11:04:00,1.6676,1.6677,1.6673,1.6673,136300000.0
2006-11-17 11:05:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2006-11-17 11:06:00,1.6671,1.6676,1.6671,1.6676,136300000.0
2006-11-17 11:07:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2006-11-17 11:08:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-11-17 11:09:00,1.6673,1.6676,1.6673,1.6675,136300000.0
2006-11-17 11:10:00,1.6673,1.6679,1.6673,1.6679,136300000.0
2006-11-17 11:11:00,1.6677,1.6682,1.6677,1.668,136300000.0
2006-11-17 11:12:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2006-11-17 11:13:00,1.6678,1.668,1.6676,1.6679,136300000.0
2006-11-17 11:14:00,1.6681,1.6682,1.6677,1.6678,136300000.0
2006-11-17 11:15:00,1.6677,1.6683,1.6677,1.6682,136300000.0
2006-11-17 11:16:00,1.6681,1.6681,1.6679,1.668,136300000.0
2006-11-17 11:18:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-11-17 11:19:00,1.6679,1.6679,1.6676,1.6677,136300000.0
2006-11-17 11:20:00,1.6676,1.6677,1.6673,1.6675,136300000.0
2006-11-17 11:21:00,1.6676,1.6677,1.6673,1.6673,136300000.0
2006-11-17 11:22:00,1.6675,1.668,1.6671,1.6676,136300000.0
2006-11-17 11:23:00,1.6674,1.6675,1.6671,1.6673,136300000.0
2006-11-17 11:24:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2006-11-17 11:25:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2006-11-17 11:26:00,1.6676,1.6677,1.6674,1.6677,136300000.0
2006-11-17 11:27:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-11-17 11:28:00,1.6675,1.6677,1.6671,1.6675,136300000.0
2006-11-17 11:29:00,1.6673,1.6677,1.667,1.667,136300000.0
2006-11-17 11:30:00,1.6672,1.6674,1.667,1.6672,136300000.0
2006-11-17 11:31:00,1.6674,1.6677,1.6672,1.6673,136300000.0
2006-11-17 11:32:00,1.6675,1.6676,1.6672,1.6676,136300000.0
2006-11-17 11:33:00,1.6674,1.6683,1.6674,1.6682,136300000.0
2006-11-17 11:34:00,1.6683,1.6683,1.668,1.6682,136300000.0
2006-11-17 11:35:00,1.668,1.6684,1.668,1.6682,136300000.0
2006-11-17 11:36:00,1.6683,1.6683,1.668,1.668,136300000.0
2006-11-17 11:37:00,1.6682,1.6683,1.668,1.6682,136300000.0
2006-11-17 11:38:00,1.668,1.6682,1.6678,1.6679,136300000.0
2006-11-17 11:39:00,1.668,1.6682,1.668,1.6681,136300000.0
2006-11-17 11:40:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-11-17 11:42:00,1.6678,1.6681,1.6677,1.6679,136300000.0
2006-11-17 11:43:00,1.6681,1.6681,1.6677,1.6678,136300000.0
2006-11-17 11:44:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2006-11-17 11:45:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2006-11-17 11:46:00,1.668,1.6682,1.668,1.6682,136300000.0
2006-11-17 11:47:00,1.6683,1.6683,1.6679,1.6683,136300000.0
2006-11-17 11:48:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2006-11-17 11:49:00,1.6684,1.6684,1.6676,1.6677,136300000.0
2006-11-17 11:50:00,1.6679,1.6683,1.6677,1.6683,136300000.0
2006-11-17 11:51:00,1.6682,1.6683,1.6679,1.6683,136300000.0
2006-11-17 11:52:00,1.6685,1.6685,1.668,1.6683,136300000.0
2006-11-17 11:53:00,1.6682,1.6682,1.668,1.6682,136300000.0
2006-11-17 11:54:00,1.668,1.6682,1.668,1.6682,136300000.0
2006-11-17 11:55:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-11-17 11:56:00,1.668,1.6682,1.668,1.668,136300000.0
2006-11-17 11:57:00,1.6682,1.6682,1.668,1.6682,136300000.0
2006-11-17 11:58:00,1.668,1.6682,1.668,1.6682,136300000.0
2006-11-17 11:59:00,1.668,1.6682,1.668,1.6682,136300000.0
2006-11-17 12:00:00,1.668,1.6682,1.668,1.668,136300000.0
2006-11-17 12:01:00,1.6682,1.6683,1.668,1.668,136300000.0
2006-11-17 12:02:00,1.6679,1.6683,1.6679,1.6679,136300000.0
2006-11-17 12:03:00,1.6681,1.6682,1.6679,1.668,136300000.0
2006-11-17 12:04:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2006-11-17 12:05:00,1.6674,1.6676,1.6672,1.6675,136300000.0
2006-11-17 12:06:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-17 12:07:00,1.6674,1.6677,1.6671,1.6674,136300000.0
2006-11-17 12:08:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2006-11-17 12:09:00,1.6674,1.6674,1.6671,1.6673,136300000.0
2006-11-17 12:10:00,1.6674,1.6674,1.6671,1.6673,136300000.0
2006-11-17 12:11:00,1.6672,1.6676,1.6672,1.6673,136300000.0
2006-11-17 12:12:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-17 12:14:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-11-17 12:15:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-11-17 12:17:00,1.6671,1.6676,1.6669,1.6675,136300000.0
2006-11-17 12:18:00,1.6672,1.6673,1.6668,1.6671,136300000.0
2006-11-17 12:19:00,1.6675,1.6675,1.667,1.6671,136300000.0
2006-11-17 12:20:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-17 12:21:00,1.6669,1.667,1.6667,1.667,136300000.0
2006-11-17 12:22:00,1.6672,1.6675,1.667,1.6673,136300000.0
2006-11-17 12:23:00,1.6671,1.6674,1.667,1.6674,136300000.0
2006-11-17 12:24:00,1.6673,1.668,1.6673,1.6678,136300000.0
2006-11-17 12:25:00,1.668,1.6685,1.6678,1.6682,136300000.0
2006-11-17 12:26:00,1.6684,1.6684,1.668,1.668,136300000.0
2006-11-17 12:27:00,1.6681,1.6682,1.6678,1.668,136300000.0
2006-11-17 12:28:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-11-17 12:29:00,1.6681,1.6682,1.6676,1.6677,136300000.0
2006-11-17 12:30:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-11-17 12:31:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2006-11-17 12:32:00,1.6681,1.6682,1.668,1.6682,136300000.0
2006-11-17 12:33:00,1.6681,1.6682,1.6678,1.668,136300000.0
2006-11-17 12:34:00,1.6681,1.6681,1.668,1.668,136300000.0
2006-11-17 12:35:00,1.6681,1.6684,1.6679,1.6684,136300000.0
2006-11-17 12:36:00,1.6683,1.6686,1.6683,1.6683,136300000.0
2006-11-17 12:37:00,1.6684,1.6684,1.6679,1.668,136300000.0
2006-11-17 12:38:00,1.6679,1.668,1.6678,1.668,136300000.0
2006-11-17 12:40:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-11-17 12:43:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-11-17 12:44:00,1.6683,1.6683,1.6677,1.6678,136300000.0
2006-11-17 12:45:00,1.6679,1.6682,1.6678,1.6679,136300000.0
2006-11-17 12:46:00,1.668,1.668,1.668,1.668,136300000.0
2006-11-17 12:47:00,1.6677,1.668,1.6677,1.6677,136300000.0
2006-11-17 12:48:00,1.6678,1.6678,1.6676,1.6678,136300000.0
2006-11-17 12:49:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2006-11-17 12:50:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-11-17 12:51:00,1.6679,1.668,1.6677,1.6678,136300000.0
2006-11-17 12:52:00,1.6677,1.6677,1.6673,1.6676,136300000.0
2006-11-17 12:53:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-17 12:54:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-17 12:55:00,1.6674,1.6675,1.6667,1.6668,136300000.0
2006-11-17 12:56:00,1.6666,1.667,1.6666,1.667,136300000.0
2006-11-17 12:58:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-11-17 12:59:00,1.667,1.6673,1.667,1.6672,136300000.0
2006-11-17 13:00:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-11-17 13:01:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2006-11-17 13:02:00,1.6671,1.6682,1.6671,1.6679,136300000.0
2006-11-17 13:03:00,1.6677,1.6678,1.6675,1.6676,136300000.0
2006-11-17 13:04:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-11-17 13:06:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-11-17 13:07:00,1.6676,1.6676,1.6671,1.6674,136300000.0
2006-11-17 13:08:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-11-17 13:09:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2006-11-17 13:10:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2006-11-17 13:11:00,1.6674,1.6679,1.6673,1.6678,136300000.0
2006-11-17 13:12:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-17 13:13:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-17 13:14:00,1.6673,1.6676,1.6673,1.6673,136300000.0
2006-11-17 13:15:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-11-17 13:16:00,1.6675,1.6676,1.6673,1.6673,136300000.0
2006-11-17 13:17:00,1.6675,1.6675,1.6669,1.667,136300000.0
2006-11-17 13:18:00,1.6667,1.6673,1.6666,1.6666,136300000.0
2006-11-17 13:19:00,1.6665,1.6665,1.666,1.6664,136300000.0
2006-11-17 13:20:00,1.6663,1.6666,1.6662,1.6664,136300000.0
2006-11-17 13:21:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2006-11-17 13:22:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-17 13:24:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-11-17 13:25:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2006-11-17 13:26:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-11-17 13:28:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-11-17 13:29:00,1.6671,1.6674,1.6671,1.6672,136300000.0
2006-11-17 13:30:00,1.6674,1.6676,1.6672,1.6674,136300000.0
2006-11-17 13:31:00,1.6675,1.6678,1.6675,1.6675,136300000.0
2006-11-17 13:32:00,1.6678,1.6678,1.6672,1.6672,136300000.0
2006-11-17 13:33:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2006-11-17 13:34:00,1.6672,1.6674,1.667,1.667,136300000.0
2006-11-17 13:35:00,1.6672,1.6673,1.667,1.6672,136300000.0
2006-11-17 13:36:00,1.6674,1.6674,1.667,1.667,136300000.0
2006-11-17 13:37:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-17 13:38:00,1.6672,1.6672,1.667,1.6671,136300000.0
2006-11-17 13:39:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2006-11-17 13:41:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-17 13:42:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2006-11-17 13:43:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2006-11-17 13:44:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-11-17 13:45:00,1.6678,1.668,1.6677,1.668,136300000.0
2006-11-17 13:46:00,1.6677,1.6679,1.6676,1.6679,136300000.0
2006-11-17 13:47:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2006-11-17 13:48:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-11-17 13:49:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-17 13:50:00,1.6686,1.6688,1.6682,1.6686,136300000.0
2006-11-17 13:51:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-11-17 13:52:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-17 13:53:00,1.6686,1.6687,1.6681,1.6682,136300000.0
2006-11-17 13:54:00,1.6681,1.6682,1.6679,1.668,136300000.0
2006-11-17 13:55:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-11-17 13:56:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-11-17 13:57:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-11-17 13:58:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-11-17 13:59:00,1.668,1.6682,1.6679,1.668,136300000.0
2006-11-17 14:00:00,1.6679,1.6686,1.6679,1.6683,136300000.0
2006-11-17 14:01:00,1.6685,1.669,1.6683,1.669,136300000.0
2006-11-17 14:02:00,1.6691,1.6694,1.669,1.6691,136300000.0
2006-11-17 14:03:00,1.669,1.6694,1.669,1.6693,136300000.0
2006-11-17 14:04:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-11-17 14:05:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2006-11-17 14:06:00,1.6696,1.6705,1.6694,1.6701,136300000.0
2006-11-17 14:07:00,1.6699,1.6701,1.6694,1.6698,136300000.0
2006-11-17 14:08:00,1.6696,1.6701,1.6694,1.6699,136300000.0
2006-11-17 14:09:00,1.67,1.6701,1.6694,1.6694,136300000.0
2006-11-17 14:10:00,1.6696,1.6697,1.6693,1.6694,136300000.0
2006-11-17 14:11:00,1.6693,1.6694,1.6689,1.669,136300000.0
2006-11-17 14:12:00,1.6692,1.6697,1.6692,1.6695,136300000.0
2006-11-17 14:13:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-11-17 14:14:00,1.6697,1.6698,1.6693,1.6694,136300000.0
2006-11-17 14:15:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2006-11-17 14:16:00,1.6698,1.6698,1.6694,1.6695,136300000.0
2006-11-17 14:17:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-17 14:18:00,1.6697,1.6699,1.6695,1.6697,136300000.0
2006-11-17 14:19:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2006-11-17 14:20:00,1.6694,1.6694,1.669,1.6692,136300000.0
2006-11-17 14:21:00,1.669,1.6693,1.669,1.6693,136300000.0
2006-11-17 14:22:00,1.6692,1.6695,1.669,1.6693,136300000.0
2006-11-17 14:23:00,1.6694,1.6698,1.6694,1.6696,136300000.0
2006-11-17 14:24:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2006-11-17 14:25:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-11-17 14:26:00,1.6698,1.67,1.6698,1.67,136300000.0
2006-11-17 14:27:00,1.6698,1.67,1.6695,1.6698,136300000.0
2006-11-17 14:28:00,1.6697,1.6697,1.6692,1.6692,136300000.0
2006-11-17 14:29:00,1.6693,1.6696,1.6693,1.6695,136300000.0
2006-11-17 14:30:00,1.6696,1.6701,1.6691,1.6695,136300000.0
2006-11-17 14:31:00,1.6696,1.6705,1.669,1.6698,136300000.0
2006-11-17 14:32:00,1.67,1.67,1.6689,1.6693,136300000.0
2006-11-17 14:33:00,1.6695,1.6696,1.6687,1.6687,136300000.0
2006-11-17 14:34:00,1.6685,1.669,1.6683,1.6687,136300000.0
2006-11-17 14:35:00,1.6686,1.6693,1.6686,1.6687,136300000.0
2006-11-17 14:36:00,1.6688,1.6693,1.6687,1.6689,136300000.0
2006-11-17 14:37:00,1.6688,1.6691,1.6686,1.6688,136300000.0
2006-11-17 14:38:00,1.6687,1.6694,1.6686,1.6692,136300000.0
2006-11-17 14:39:00,1.669,1.6692,1.6686,1.6686,136300000.0
2006-11-17 14:40:00,1.6687,1.6687,1.6682,1.6686,136300000.0
2006-11-17 14:41:00,1.6687,1.6692,1.6684,1.6689,136300000.0
2006-11-17 14:42:00,1.669,1.6699,1.6689,1.6697,136300000.0
2006-11-17 14:43:00,1.6698,1.6698,1.6692,1.6695,136300000.0
2006-11-17 14:44:00,1.6694,1.6699,1.6694,1.6694,136300000.0
2006-11-17 14:45:00,1.6693,1.6698,1.6693,1.6697,136300000.0
2006-11-17 14:46:00,1.6698,1.6702,1.6696,1.6699,136300000.0
2006-11-17 14:47:00,1.6701,1.6701,1.6696,1.6699,136300000.0
2006-11-17 14:48:00,1.6697,1.6701,1.6695,1.6695,136300000.0
2006-11-17 14:49:00,1.6694,1.6699,1.6694,1.6699,136300000.0
2006-11-17 14:50:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-11-17 14:51:00,1.6694,1.6698,1.6694,1.6694,136300000.0
2006-11-17 14:52:00,1.6696,1.6709,1.6694,1.6707,136300000.0
2006-11-17 14:53:00,1.6706,1.6706,1.6701,1.6701,136300000.0
2006-11-17 14:54:00,1.6702,1.6708,1.67,1.6706,136300000.0
2006-11-17 14:55:00,1.6705,1.6708,1.6704,1.6704,136300000.0
2006-11-17 14:56:00,1.6705,1.6711,1.6705,1.671,136300000.0
2006-11-17 14:57:00,1.6708,1.6711,1.6708,1.671,136300000.0
2006-11-17 14:58:00,1.6708,1.6712,1.6708,1.6712,136300000.0
2006-11-17 14:59:00,1.6711,1.6713,1.671,1.671,136300000.0
2006-11-17 15:00:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-11-17 15:01:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-11-17 15:02:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-11-17 15:03:00,1.6705,1.6707,1.6703,1.6704,136300000.0
2006-11-17 15:04:00,1.6702,1.6704,1.67,1.6702,136300000.0
2006-11-17 15:05:00,1.6704,1.6704,1.6701,1.6704,136300000.0
2006-11-17 15:06:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2006-11-17 15:07:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2006-11-17 15:08:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-11-17 15:09:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-11-17 15:10:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-11-17 15:11:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2006-11-17 15:12:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-11-17 15:13:00,1.6706,1.6709,1.6703,1.6709,136300000.0
2006-11-17 15:14:00,1.6708,1.6711,1.67,1.6703,136300000.0
2006-11-17 15:15:00,1.67,1.6708,1.6697,1.6701,136300000.0
2006-11-17 15:16:00,1.67,1.6704,1.6695,1.6702,136300000.0
2006-11-17 15:17:00,1.6704,1.6704,1.6699,1.6701,136300000.0
2006-11-17 15:18:00,1.67,1.6703,1.67,1.6703,136300000.0
2006-11-17 15:19:00,1.6701,1.6703,1.6699,1.67,136300000.0
2006-11-17 15:20:00,1.6702,1.6702,1.67,1.6701,136300000.0
2006-11-17 15:21:00,1.6702,1.6705,1.6699,1.6703,136300000.0
2006-11-17 15:22:00,1.6704,1.6704,1.6699,1.6701,136300000.0
2006-11-17 15:23:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2006-11-17 15:24:00,1.6703,1.6707,1.6703,1.6704,136300000.0
2006-11-17 15:25:00,1.6702,1.6705,1.6701,1.6704,136300000.0
2006-11-17 15:26:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-11-17 15:27:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2006-11-17 15:28:00,1.6703,1.6705,1.67,1.67,136300000.0
2006-11-17 15:29:00,1.6698,1.6704,1.6698,1.6702,136300000.0
2006-11-17 15:30:00,1.6701,1.6701,1.6699,1.67,136300000.0
2006-11-17 15:31:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-11-17 15:32:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-11-17 15:33:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-11-17 15:34:00,1.67,1.6703,1.6698,1.6698,136300000.0
2006-11-17 15:35:00,1.6697,1.6701,1.6697,1.6698,136300000.0
2006-11-17 15:36:00,1.6699,1.6703,1.6698,1.6698,136300000.0
2006-11-17 15:37:00,1.6699,1.6703,1.6697,1.6703,136300000.0
2006-11-17 15:38:00,1.6704,1.6706,1.67,1.6703,136300000.0
2006-11-17 15:39:00,1.6704,1.6709,1.6704,1.6707,136300000.0
2006-11-17 15:40:00,1.6705,1.6709,1.6705,1.6705,136300000.0
2006-11-17 15:41:00,1.6704,1.6708,1.6701,1.6702,136300000.0
2006-11-17 15:42:00,1.6701,1.6704,1.6699,1.6704,136300000.0
2006-11-17 15:43:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-11-17 15:44:00,1.6702,1.6706,1.6702,1.6706,136300000.0
2006-11-17 15:45:00,1.6705,1.6705,1.6701,1.6703,136300000.0
2006-11-17 15:46:00,1.6702,1.6703,1.67,1.6703,136300000.0
2006-11-17 15:47:00,1.6701,1.6703,1.6701,1.6701,136300000.0
2006-11-17 15:48:00,1.6703,1.6706,1.6703,1.6703,136300000.0
2006-11-17 15:49:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-11-17 15:50:00,1.6703,1.6707,1.6703,1.6707,136300000.0
2006-11-17 15:51:00,1.6706,1.6712,1.6706,1.671,136300000.0
2006-11-17 15:52:00,1.6709,1.6714,1.6708,1.6712,136300000.0
2006-11-17 15:53:00,1.6711,1.6717,1.6711,1.6713,136300000.0
2006-11-17 15:54:00,1.6712,1.6715,1.6707,1.6714,136300000.0
2006-11-17 15:55:00,1.6713,1.6714,1.6709,1.6711,136300000.0
2006-11-17 15:56:00,1.671,1.6717,1.671,1.6714,136300000.0
2006-11-17 15:57:00,1.6713,1.6718,1.6713,1.6714,136300000.0
2006-11-17 15:58:00,1.6712,1.6716,1.6712,1.6715,136300000.0
2006-11-17 15:59:00,1.6713,1.6715,1.671,1.671,136300000.0
2006-11-17 16:00:00,1.6711,1.6713,1.6707,1.6708,136300000.0
2006-11-17 16:01:00,1.671,1.6718,1.6706,1.6716,136300000.0
2006-11-17 16:02:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-11-17 16:03:00,1.6716,1.6721,1.6714,1.6721,136300000.0
2006-11-17 16:04:00,1.6723,1.6723,1.6717,1.672,136300000.0
2006-11-17 16:05:00,1.6723,1.6727,1.6721,1.6721,136300000.0
2006-11-17 16:06:00,1.6722,1.6724,1.6719,1.6721,136300000.0
2006-11-17 16:07:00,1.6723,1.6723,1.6716,1.6721,136300000.0
2006-11-17 16:08:00,1.6723,1.6725,1.6719,1.6723,136300000.0
2006-11-17 16:09:00,1.6726,1.6727,1.6713,1.6714,136300000.0
2006-11-17 16:10:00,1.6717,1.672,1.6715,1.6715,136300000.0
2006-11-17 16:11:00,1.6714,1.672,1.6713,1.6715,136300000.0
2006-11-17 16:12:00,1.6714,1.6716,1.6713,1.6713,136300000.0
2006-11-17 16:13:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2006-11-17 16:14:00,1.6717,1.6717,1.6714,1.6715,136300000.0
2006-11-17 16:15:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-11-17 16:16:00,1.6716,1.6727,1.6716,1.6724,136300000.0
2006-11-17 16:17:00,1.6725,1.673,1.6723,1.6726,136300000.0
2006-11-17 16:18:00,1.6724,1.6732,1.6722,1.673,136300000.0
2006-11-17 16:19:00,1.6728,1.6732,1.672,1.6723,136300000.0
2006-11-17 16:20:00,1.6722,1.6725,1.672,1.672,136300000.0
2006-11-17 16:21:00,1.6721,1.6727,1.6719,1.6722,136300000.0
2006-11-17 16:22:00,1.6723,1.6727,1.6719,1.672,136300000.0
2006-11-17 16:23:00,1.6719,1.6722,1.6715,1.6719,136300000.0
2006-11-17 16:24:00,1.672,1.672,1.6711,1.6711,136300000.0
2006-11-17 16:25:00,1.6713,1.6715,1.6705,1.6712,136300000.0
2006-11-17 16:26:00,1.671,1.6713,1.6707,1.6707,136300000.0
2006-11-17 16:27:00,1.6705,1.671,1.6705,1.6706,136300000.0
2006-11-17 16:28:00,1.6707,1.671,1.6703,1.6707,136300000.0
2006-11-17 16:29:00,1.6705,1.6709,1.6703,1.6706,136300000.0
2006-11-17 16:30:00,1.6707,1.6712,1.6705,1.671,136300000.0
2006-11-17 16:31:00,1.6712,1.6712,1.6707,1.671,136300000.0
2006-11-17 16:32:00,1.6708,1.6713,1.6707,1.6713,136300000.0
2006-11-17 16:33:00,1.6712,1.6714,1.6709,1.6712,136300000.0
2006-11-17 16:34:00,1.671,1.6713,1.6707,1.6712,136300000.0
2006-11-17 16:35:00,1.671,1.6712,1.6707,1.6707,136300000.0
2006-11-17 16:36:00,1.6706,1.6707,1.6699,1.6701,136300000.0
2006-11-17 16:37:00,1.6703,1.6706,1.67,1.6703,136300000.0
2006-11-17 16:38:00,1.6704,1.6707,1.67,1.6703,136300000.0
2006-11-17 16:39:00,1.6701,1.6707,1.6701,1.6707,136300000.0
2006-11-17 16:40:00,1.6703,1.6706,1.6702,1.6704,136300000.0
2006-11-17 16:41:00,1.6702,1.6706,1.6701,1.6705,136300000.0
2006-11-17 16:42:00,1.6703,1.6705,1.6699,1.6701,136300000.0
2006-11-17 16:43:00,1.6702,1.6705,1.6699,1.6703,136300000.0
2006-11-17 16:44:00,1.6702,1.6704,1.67,1.6702,136300000.0
2006-11-17 16:45:00,1.67,1.6706,1.6699,1.6703,136300000.0
2006-11-17 16:46:00,1.6704,1.6709,1.6701,1.6703,136300000.0
2006-11-17 16:47:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-11-17 16:48:00,1.6704,1.6706,1.6701,1.6704,136300000.0
2006-11-17 16:49:00,1.6703,1.6705,1.6701,1.6703,136300000.0
2006-11-17 16:50:00,1.6702,1.6703,1.6699,1.6701,136300000.0
2006-11-17 16:51:00,1.6699,1.6701,1.6699,1.67,136300000.0
2006-11-17 16:52:00,1.6701,1.6703,1.67,1.6701,136300000.0
2006-11-17 16:53:00,1.6703,1.6704,1.6698,1.67,136300000.0
2006-11-17 16:54:00,1.6701,1.6703,1.6697,1.6697,136300000.0
2006-11-17 16:55:00,1.6695,1.6699,1.6695,1.6695,136300000.0
2006-11-17 16:56:00,1.6698,1.6702,1.6697,1.67,136300000.0
2006-11-17 16:57:00,1.6701,1.6704,1.6698,1.67,136300000.0
2006-11-17 16:58:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-11-17 16:59:00,1.6701,1.6701,1.6696,1.6699,136300000.0
2006-11-17 17:00:00,1.6697,1.67,1.6692,1.6694,136300000.0
2006-11-17 17:01:00,1.6697,1.6697,1.6692,1.6693,136300000.0
2006-11-17 17:02:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2006-11-17 17:03:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-11-17 17:04:00,1.669,1.6692,1.669,1.669,136300000.0
2006-11-17 17:05:00,1.6689,1.6692,1.6687,1.6689,136300000.0
2006-11-17 17:06:00,1.669,1.6693,1.6686,1.6689,136300000.0
2006-11-17 17:07:00,1.6691,1.6693,1.6689,1.669,136300000.0
2006-11-17 17:08:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-11-17 17:09:00,1.6688,1.6693,1.6688,1.6693,136300000.0
2006-11-17 17:10:00,1.6691,1.6691,1.6684,1.6688,136300000.0
2006-11-17 17:11:00,1.6686,1.6687,1.6683,1.6686,136300000.0
2006-11-17 17:12:00,1.6684,1.669,1.6684,1.6689,136300000.0
2006-11-17 17:13:00,1.6691,1.6691,1.6686,1.6686,136300000.0
2006-11-17 17:14:00,1.6684,1.6692,1.6684,1.6689,136300000.0
2006-11-17 17:15:00,1.669,1.669,1.6685,1.6685,136300000.0
2006-11-17 17:16:00,1.6687,1.6688,1.6684,1.6686,136300000.0
2006-11-17 17:17:00,1.6687,1.6692,1.6687,1.669,136300000.0
2006-11-17 17:19:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2006-11-17 17:20:00,1.6689,1.6689,1.6684,1.6685,136300000.0
2006-11-17 17:21:00,1.6684,1.6685,1.6681,1.6682,136300000.0
2006-11-17 17:22:00,1.6681,1.6683,1.6679,1.668,136300000.0
2006-11-17 17:23:00,1.6682,1.6682,1.6678,1.6681,136300000.0
2006-11-17 17:24:00,1.6682,1.6682,1.6678,1.668,136300000.0
2006-11-17 17:25:00,1.6681,1.6683,1.6679,1.6683,136300000.0
2006-11-17 17:26:00,1.6686,1.6686,1.6678,1.6682,136300000.0
2006-11-17 17:27:00,1.6681,1.6683,1.668,1.6681,136300000.0
2006-11-17 17:28:00,1.6682,1.6687,1.6679,1.6682,136300000.0
2006-11-17 17:29:00,1.668,1.6684,1.668,1.6684,136300000.0
2006-11-17 17:30:00,1.6682,1.6685,1.668,1.668,136300000.0
2006-11-17 17:31:00,1.6682,1.6682,1.6675,1.6678,136300000.0
2006-11-17 17:32:00,1.668,1.6681,1.6678,1.668,136300000.0
2006-11-17 17:33:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-11-17 17:34:00,1.668,1.6681,1.6679,1.6681,136300000.0
2006-11-17 17:35:00,1.6682,1.6684,1.6679,1.6682,136300000.0
2006-11-17 17:36:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2006-11-17 17:37:00,1.668,1.6682,1.668,1.668,136300000.0
2006-11-17 17:38:00,1.6681,1.6682,1.668,1.6682,136300000.0
2006-11-17 17:39:00,1.668,1.6683,1.6675,1.6675,136300000.0
2006-11-17 17:40:00,1.6676,1.6679,1.6673,1.6677,136300000.0
2006-11-17 17:41:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2006-11-17 17:42:00,1.6677,1.6679,1.6676,1.6678,136300000.0
2006-11-17 17:43:00,1.6676,1.6679,1.6676,1.6678,136300000.0
2006-11-17 17:44:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2006-11-17 17:45:00,1.668,1.668,1.6673,1.6676,136300000.0
2006-11-17 17:46:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2006-11-17 17:47:00,1.6676,1.6676,1.6671,1.6673,136300000.0
2006-11-17 17:48:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2006-11-17 17:49:00,1.6675,1.6676,1.6673,1.6673,136300000.0
2006-11-17 17:50:00,1.6674,1.6679,1.6673,1.6677,136300000.0
2006-11-17 17:51:00,1.6676,1.668,1.6676,1.668,136300000.0
2006-11-17 17:52:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2006-11-17 17:53:00,1.6679,1.668,1.6675,1.6675,136300000.0
2006-11-17 17:54:00,1.6677,1.6679,1.6672,1.6673,136300000.0
2006-11-17 17:55:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2006-11-17 17:56:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2006-11-17 17:57:00,1.6678,1.6678,1.6676,1.6678,136300000.0
2006-11-17 17:59:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2006-11-17 18:00:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-11-17 18:01:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-11-17 18:02:00,1.6674,1.6679,1.6674,1.6677,136300000.0
2006-11-17 18:04:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-11-17 18:05:00,1.6676,1.6676,1.6673,1.6676,136300000.0
2006-11-17 18:06:00,1.6679,1.6679,1.6675,1.6679,136300000.0
2006-11-17 18:07:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-11-17 18:08:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-11-17 18:09:00,1.6676,1.6677,1.6674,1.6676,136300000.0
2006-11-17 18:10:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-11-17 18:11:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-11-17 18:12:00,1.6679,1.6679,1.6676,1.6679,136300000.0
2006-11-17 18:13:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2006-11-17 18:14:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-17 18:15:00,1.6678,1.668,1.6678,1.6678,136300000.0
2006-11-17 18:16:00,1.6676,1.6678,1.6675,1.6676,136300000.0
2006-11-17 18:17:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-17 18:18:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-11-17 18:19:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-11-17 18:20:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2006-11-17 18:21:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2006-11-17 18:22:00,1.6678,1.6678,1.6673,1.6674,136300000.0
2006-11-17 18:23:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2006-11-17 18:24:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-17 18:25:00,1.6673,1.6675,1.6671,1.6671,136300000.0
2006-11-17 18:26:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-11-17 18:27:00,1.6674,1.6675,1.6671,1.6675,136300000.0
2006-11-17 18:28:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-11-17 18:29:00,1.6674,1.6675,1.667,1.6673,136300000.0
2006-11-17 18:30:00,1.6674,1.6675,1.6672,1.6672,136300000.0
2006-11-17 18:31:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-17 18:32:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-11-17 18:33:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-11-17 18:34:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-11-17 18:35:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2006-11-17 18:36:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-11-17 18:38:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2006-11-17 18:39:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2006-11-17 18:40:00,1.6675,1.6677,1.6671,1.6674,136300000.0
2006-11-17 18:41:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-11-17 18:42:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-11-17 18:43:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2006-11-17 18:44:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-11-17 18:45:00,1.6675,1.6676,1.6672,1.6675,136300000.0
2006-11-17 18:46:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-11-17 18:47:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-11-17 18:48:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-11-17 18:49:00,1.6674,1.6677,1.6673,1.6675,136300000.0
2006-11-17 18:50:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-11-17 18:51:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-11-17 18:53:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-11-17 18:54:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-11-17 18:55:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2006-11-17 18:56:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2006-11-17 18:58:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-17 18:59:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-17 19:00:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-11-17 19:01:00,1.6673,1.6676,1.6673,1.6674,136300000.0
2006-11-17 19:02:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-17 19:03:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-11-17 19:04:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-11-17 19:06:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-17 19:07:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2006-11-17 19:08:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-11-17 19:09:00,1.6673,1.6677,1.6673,1.6676,136300000.0
2006-11-17 19:12:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-11-17 19:14:00,1.6677,1.668,1.6675,1.6675,136300000.0
2006-11-17 19:15:00,1.6676,1.6679,1.6674,1.6674,136300000.0
2006-11-17 19:16:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-11-17 19:17:00,1.6676,1.6676,1.6673,1.6675,136300000.0
2006-11-17 19:18:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-11-17 19:19:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2006-11-17 19:20:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-11-17 19:21:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2006-11-17 19:23:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2006-11-17 19:24:00,1.6672,1.6673,1.667,1.667,136300000.0
2006-11-17 19:25:00,1.6669,1.667,1.6665,1.6665,136300000.0
2006-11-17 19:26:00,1.6663,1.667,1.6663,1.667,136300000.0
2006-11-17 19:27:00,1.6667,1.6671,1.6666,1.6671,136300000.0
2006-11-17 19:28:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-17 19:29:00,1.6671,1.6675,1.6671,1.6673,136300000.0
2006-11-17 19:30:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-11-17 19:31:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-17 19:32:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-17 19:33:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-11-17 19:34:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-11-17 19:35:00,1.6672,1.6677,1.6672,1.6676,136300000.0
2006-11-17 19:36:00,1.6675,1.6676,1.6673,1.6673,136300000.0
2006-11-17 19:37:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-17 19:38:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2006-11-17 19:39:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2006-11-17 19:40:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-17 19:41:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-11-17 19:42:00,1.6679,1.6681,1.6678,1.6678,136300000.0
2006-11-17 19:43:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-11-17 19:44:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-11-17 19:45:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-11-17 19:46:00,1.668,1.668,1.668,1.668,136300000.0
2006-11-17 19:48:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-11-17 19:50:00,1.6678,1.668,1.6678,1.6679,136300000.0
2006-11-17 19:51:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-11-17 19:55:00,1.668,1.668,1.6676,1.6678,136300000.0
2006-11-17 19:56:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-17 19:57:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-11-17 19:58:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-11-17 19:59:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-11-17 20:00:00,1.6676,1.6676,1.667,1.667,136300000.0
2006-11-17 20:01:00,1.6669,1.6671,1.6668,1.6671,136300000.0
2006-11-17 20:02:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-11-17 20:03:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-11-17 20:04:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-11-17 20:05:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-17 20:07:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2006-11-17 20:08:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-11-17 20:09:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-11-17 20:12:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-11-17 20:13:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-11-17 20:14:00,1.6678,1.668,1.6678,1.6678,136300000.0
2006-11-17 20:15:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-11-17 20:16:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-11-17 20:20:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2006-11-17 20:21:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2006-11-17 20:22:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-11-17 20:23:00,1.6676,1.6677,1.6674,1.6674,136300000.0
2006-11-17 20:24:00,1.6673,1.6678,1.6673,1.6676,136300000.0
2006-11-17 20:25:00,1.6678,1.6678,1.6676,1.6678,136300000.0
2006-11-17 20:26:00,1.6676,1.668,1.6676,1.6679,136300000.0
2006-11-17 20:27:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2006-11-17 20:28:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-11-17 20:29:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-11-17 20:30:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-17 20:31:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-11-17 20:32:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-11-17 20:33:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-11-17 20:34:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-17 20:37:00,1.6668,1.667,1.6664,1.667,136300000.0
2006-11-17 20:38:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-11-17 20:39:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2006-11-17 20:40:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-17 20:41:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2006-11-17 20:42:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2006-11-17 20:43:00,1.6665,1.6666,1.6662,1.6662,136300000.0
2006-11-17 20:44:00,1.6664,1.6668,1.6664,1.6666,136300000.0
2006-11-17 20:45:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-17 20:46:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-17 20:47:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-11-17 20:48:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-11-17 20:49:00,1.6661,1.6664,1.6658,1.666,136300000.0
2006-11-17 20:50:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-11-17 20:51:00,1.6664,1.6664,1.666,1.666,136300000.0
2006-11-17 20:52:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-11-17 20:53:00,1.6659,1.6664,1.6659,1.6664,136300000.0
2006-11-17 20:54:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2006-11-17 20:55:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-11-17 20:58:00,1.6661,1.6665,1.6661,1.6663,136300000.0
2006-11-17 20:59:00,1.6661,1.6663,1.666,1.6663,136300000.0
2006-11-17 21:00:00,1.6661,1.6665,1.6661,1.6664,136300000.0
2006-11-17 21:01:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-11-17 21:02:00,1.6662,1.6664,1.6661,1.6664,136300000.0
2006-11-17 21:03:00,1.6665,1.6668,1.6664,1.6667,136300000.0
2006-11-17 21:04:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-11-17 21:05:00,1.6666,1.6666,1.6662,1.6663,136300000.0
2006-11-17 21:06:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-11-17 21:07:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-11-17 21:08:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2006-11-17 21:09:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2006-11-17 21:10:00,1.6663,1.6665,1.6662,1.6665,136300000.0
2006-11-17 21:11:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-11-17 21:12:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-11-17 21:13:00,1.6668,1.667,1.6667,1.6667,136300000.0
2006-11-17 21:14:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-11-17 21:15:00,1.6667,1.667,1.6667,1.6667,136300000.0
2006-11-17 21:16:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-11-17 21:17:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-11-17 21:18:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2006-11-17 21:19:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-11-17 21:20:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-11-17 21:21:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2006-11-17 21:22:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2006-11-17 21:23:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-17 21:24:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2006-11-17 21:25:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-11-17 21:26:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2006-11-17 21:28:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-11-17 21:29:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-17 21:30:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-11-17 21:31:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-11-17 21:32:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-11-17 21:35:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2006-11-17 21:36:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-17 21:37:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-11-17 21:38:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-17 21:39:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2006-11-17 21:40:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2006-11-17 21:41:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2006-11-17 21:42:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2006-11-17 21:43:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2006-11-17 21:44:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2006-11-17 21:47:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-11-17 21:48:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-11-17 21:50:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-17 21:51:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-11-17 21:52:00,1.6676,1.6677,1.6672,1.6673,136300000.0
2006-11-17 21:53:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2006-11-17 21:54:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2006-11-17 21:55:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-17 21:57:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-17 21:59:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-11-17 22:00:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-11-17 22:01:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2006-11-17 22:02:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-11-17 22:03:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-17 22:04:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-17 22:05:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2006-11-17 22:07:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-11-17 22:09:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-11-17 22:10:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-11-17 22:11:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-11-17 22:12:00,1.6673,1.6675,1.6671,1.6675,136300000.0
2006-11-17 22:13:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2006-11-17 22:14:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-11-17 22:15:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-11-17 22:16:00,1.6674,1.6677,1.6674,1.6674,136300000.0
2006-11-17 22:17:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-11-17 22:18:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-17 22:19:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-11-17 22:20:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-11-17 22:21:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2006-11-17 22:22:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2006-11-17 22:23:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-11-17 22:24:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-11-17 22:26:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-11-17 22:27:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2006-11-17 22:28:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-17 22:29:00,1.6681,1.6685,1.6681,1.6684,136300000.0
2006-11-17 22:30:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2006-11-17 22:31:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-11-17 22:32:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-17 22:33:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-17 22:35:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-17 22:36:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-11-17 22:37:00,1.6679,1.6683,1.6679,1.6683,136300000.0
2006-11-17 22:38:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-11-17 22:39:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-11-17 22:42:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-11-17 22:43:00,1.668,1.6683,1.668,1.668,136300000.0
2006-11-17 22:44:00,1.6682,1.6682,1.6678,1.668,136300000.0
2006-11-17 22:45:00,1.6682,1.6682,1.6678,1.6679,136300000.0
2006-11-17 22:46:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2006-11-17 22:49:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2006-11-17 22:50:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2006-11-17 22:51:00,1.6674,1.6676,1.6674,1.6675,136300000.0
2006-11-17 22:52:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-17 22:54:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2006-11-17 22:55:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2006-11-17 22:56:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2006-11-17 22:58:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-11-17 22:59:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-11-20 00:01:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-11-20 00:02:00,1.6656,1.666,1.6656,1.6658,136300000.0
2006-11-20 00:03:00,1.6659,1.6662,1.6659,1.666,136300000.0
2006-11-20 00:04:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2006-11-20 00:05:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-11-20 00:06:00,1.666,1.6663,1.666,1.6663,136300000.0
2006-11-20 00:07:00,1.6662,1.6663,1.6658,1.6663,136300000.0
2006-11-20 00:08:00,1.6665,1.6666,1.6662,1.6666,136300000.0
2006-11-20 00:09:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-11-20 00:10:00,1.6666,1.6666,1.666,1.6665,136300000.0
2006-11-20 00:11:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2006-11-20 00:12:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2006-11-20 00:13:00,1.6662,1.6662,1.6659,1.6662,136300000.0
2006-11-20 00:14:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2006-11-20 00:15:00,1.6662,1.6666,1.6662,1.6662,136300000.0
2006-11-20 00:16:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-20 00:17:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-20 00:19:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-20 00:20:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-11-20 00:21:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-11-20 00:22:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-20 00:23:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-20 00:24:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-20 00:25:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-11-20 00:26:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-11-20 00:27:00,1.6668,1.667,1.6667,1.667,136300000.0
2006-11-20 00:28:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-11-20 00:29:00,1.6669,1.667,1.6668,1.6668,136300000.0
2006-11-20 00:30:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2006-11-20 00:31:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2006-11-20 00:32:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-11-20 00:34:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-20 00:35:00,1.6669,1.6669,1.6667,1.6668,136300000.0
2006-11-20 00:36:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2006-11-20 00:37:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-11-20 00:38:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2006-11-20 00:39:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2006-11-20 00:40:00,1.6666,1.6669,1.6666,1.6667,136300000.0
2006-11-20 00:41:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-11-20 00:42:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-20 00:43:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-11-20 00:44:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-11-20 00:45:00,1.666,1.6662,1.6658,1.6658,136300000.0
2006-11-20 00:46:00,1.666,1.6661,1.6657,1.666,136300000.0
2006-11-20 00:47:00,1.6661,1.6661,1.6656,1.6657,136300000.0
2006-11-20 00:48:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-11-20 00:49:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-11-20 00:51:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-20 00:52:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-11-20 00:53:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-20 00:54:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2006-11-20 00:55:00,1.6657,1.6658,1.6653,1.6653,136300000.0
2006-11-20 00:56:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2006-11-20 00:57:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-11-20 00:58:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-20 00:59:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-20 01:00:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2006-11-20 01:01:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-11-20 01:02:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-11-20 01:03:00,1.6653,1.6653,1.665,1.6653,136300000.0
2006-11-20 01:04:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-11-20 01:05:00,1.6654,1.6655,1.6651,1.6651,136300000.0
2006-11-20 01:06:00,1.665,1.665,1.665,1.665,136300000.0
2006-11-20 01:07:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-11-20 01:08:00,1.665,1.6653,1.6649,1.6651,136300000.0
2006-11-20 01:09:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2006-11-20 01:10:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-11-20 01:11:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-11-20 01:12:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2006-11-20 01:13:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-20 01:15:00,1.6653,1.6655,1.6652,1.6652,136300000.0
2006-11-20 01:16:00,1.6651,1.6653,1.6649,1.665,136300000.0
2006-11-20 01:17:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2006-11-20 01:18:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-11-20 01:19:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-11-20 01:20:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-11-20 01:21:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-11-20 01:22:00,1.665,1.665,1.6646,1.6647,136300000.0
2006-11-20 01:23:00,1.6646,1.665,1.6646,1.665,136300000.0
2006-11-20 01:24:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-11-20 01:25:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-11-20 01:26:00,1.6648,1.665,1.6647,1.665,136300000.0
2006-11-20 01:27:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-11-20 01:28:00,1.665,1.6651,1.665,1.665,136300000.0
2006-11-20 01:29:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-11-20 01:30:00,1.665,1.6652,1.6648,1.6652,136300000.0
2006-11-20 01:31:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2006-11-20 01:32:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-11-20 01:33:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-11-20 01:34:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-11-20 01:35:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-11-20 01:36:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-11-20 01:37:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-11-20 01:38:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2006-11-20 01:39:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2006-11-20 01:40:00,1.6658,1.666,1.6657,1.6659,136300000.0
2006-11-20 01:41:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-11-20 01:42:00,1.666,1.6661,1.666,1.666,136300000.0
2006-11-20 01:43:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2006-11-20 01:44:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-20 01:45:00,1.6659,1.666,1.6657,1.666,136300000.0
2006-11-20 01:46:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-11-20 01:47:00,1.666,1.6661,1.6658,1.6659,136300000.0
2006-11-20 01:48:00,1.666,1.666,1.6657,1.6658,136300000.0
2006-11-20 01:49:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2006-11-20 01:50:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-11-20 01:51:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-11-20 01:52:00,1.666,1.6664,1.666,1.6664,136300000.0
2006-11-20 01:53:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2006-11-20 01:54:00,1.6665,1.6666,1.6663,1.6666,136300000.0
2006-11-20 01:55:00,1.6667,1.6676,1.6667,1.6676,136300000.0
2006-11-20 01:56:00,1.6673,1.6677,1.6662,1.6668,136300000.0
2006-11-20 01:57:00,1.6672,1.6672,1.6663,1.6663,136300000.0
2006-11-20 01:58:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2006-11-20 01:59:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2006-11-20 02:00:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-11-20 02:01:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2006-11-20 02:02:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-11-20 02:03:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2006-11-20 02:04:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2006-11-20 02:05:00,1.6666,1.667,1.6666,1.6667,136300000.0
2006-11-20 02:06:00,1.6668,1.6671,1.6667,1.667,136300000.0
2006-11-20 02:07:00,1.6668,1.6671,1.6668,1.6669,136300000.0
2006-11-20 02:08:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-20 02:09:00,1.6671,1.6672,1.6669,1.6669,136300000.0
2006-11-20 02:10:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-11-20 02:11:00,1.6669,1.667,1.6667,1.6669,136300000.0
2006-11-20 02:12:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-11-20 02:13:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2006-11-20 02:14:00,1.6672,1.6672,1.667,1.6672,136300000.0
2006-11-20 02:15:00,1.6671,1.6673,1.667,1.6673,136300000.0
2006-11-20 02:16:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2006-11-20 02:17:00,1.6672,1.6672,1.6669,1.667,136300000.0
2006-11-20 02:18:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-11-20 02:21:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-20 02:22:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2006-11-20 02:23:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-11-20 02:24:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-11-20 02:25:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2006-11-20 02:26:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2006-11-20 02:27:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-11-20 02:28:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2006-11-20 02:29:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2006-11-20 02:30:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-11-20 02:32:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-11-20 02:33:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-11-20 02:34:00,1.6672,1.6673,1.667,1.6673,136300000.0
2006-11-20 02:35:00,1.6672,1.6672,1.667,1.6672,136300000.0
2006-11-20 02:36:00,1.6671,1.6673,1.667,1.6671,136300000.0
2006-11-20 02:37:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-20 02:38:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-11-20 02:39:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-11-20 02:40:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-11-20 02:41:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-20 02:42:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-11-20 02:43:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-11-20 02:44:00,1.6671,1.6674,1.667,1.6672,136300000.0
2006-11-20 02:45:00,1.6673,1.6673,1.6668,1.6668,136300000.0
2006-11-20 02:47:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-11-20 02:49:00,1.667,1.667,1.6668,1.6668,136300000.0
2006-11-20 02:50:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2006-11-20 02:52:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-20 02:53:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2006-11-20 02:54:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-11-20 02:55:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-11-20 02:56:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-11-20 02:57:00,1.6669,1.6671,1.6669,1.667,136300000.0
2006-11-20 02:58:00,1.6671,1.6673,1.667,1.6672,136300000.0
2006-11-20 02:59:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-11-20 03:00:00,1.667,1.6675,1.667,1.6673,136300000.0
2006-11-20 03:01:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-20 03:03:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2006-11-20 03:04:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2006-11-20 03:06:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-20 03:07:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-11-20 03:11:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-20 03:12:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2006-11-20 03:13:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-11-20 03:15:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-20 03:16:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-11-20 03:17:00,1.6676,1.6677,1.6674,1.6674,136300000.0
2006-11-20 03:18:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-20 03:19:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2006-11-20 03:21:00,1.6681,1.6683,1.6678,1.6683,136300000.0
2006-11-20 03:22:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2006-11-20 03:23:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-11-20 03:24:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-11-20 03:25:00,1.6686,1.669,1.6685,1.669,136300000.0
2006-11-20 03:26:00,1.6688,1.6689,1.6683,1.6685,136300000.0
2006-11-20 03:27:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-11-20 03:28:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-11-20 03:29:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-11-20 03:30:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2006-11-20 03:31:00,1.6683,1.6685,1.6682,1.6685,136300000.0
2006-11-20 03:33:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-20 03:36:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-11-20 03:38:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-11-20 03:39:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-11-20 03:40:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-20 03:42:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-11-20 03:43:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-20 03:44:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-20 03:45:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2006-11-20 03:46:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2006-11-20 03:48:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2006-11-20 03:50:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2006-11-20 03:52:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-11-20 03:54:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2006-11-20 03:55:00,1.6686,1.6689,1.6685,1.6687,136300000.0
2006-11-20 03:56:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-11-20 03:57:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2006-11-20 03:58:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-11-20 04:00:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2006-11-20 04:01:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2006-11-20 04:02:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-11-20 04:03:00,1.6684,1.6684,1.6679,1.6681,136300000.0
2006-11-20 04:04:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2006-11-20 04:05:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2006-11-20 04:06:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-11-20 04:08:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-11-20 04:09:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-11-20 04:10:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2006-11-20 04:11:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2006-11-20 04:12:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-11-20 04:13:00,1.668,1.6683,1.668,1.6681,136300000.0
2006-11-20 04:14:00,1.668,1.6681,1.6677,1.6678,136300000.0
2006-11-20 04:15:00,1.6679,1.668,1.6677,1.6679,136300000.0
2006-11-20 04:16:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-11-20 04:17:00,1.6677,1.6679,1.6676,1.6676,136300000.0
2006-11-20 04:18:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-11-20 04:20:00,1.6678,1.668,1.6678,1.6678,136300000.0
2006-11-20 04:21:00,1.668,1.668,1.6677,1.6678,136300000.0
2006-11-20 04:22:00,1.6677,1.6678,1.6676,1.6676,136300000.0
2006-11-20 04:23:00,1.6679,1.6681,1.6679,1.668,136300000.0
2006-11-20 04:24:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-20 04:25:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-11-20 04:26:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2006-11-20 04:27:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-11-20 04:28:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2006-11-20 04:29:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-20 04:30:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-20 04:31:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2006-11-20 04:32:00,1.6688,1.669,1.6686,1.6687,136300000.0
2006-11-20 04:33:00,1.6688,1.6692,1.6688,1.6692,136300000.0
2006-11-20 04:34:00,1.6691,1.6692,1.6686,1.6689,136300000.0
2006-11-20 04:35:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-11-20 04:36:00,1.669,1.6692,1.6688,1.6692,136300000.0
2006-11-20 04:37:00,1.6691,1.6696,1.6691,1.6693,136300000.0
2006-11-20 04:38:00,1.6692,1.6692,1.669,1.6691,136300000.0
2006-11-20 04:39:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-11-20 04:40:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-20 04:41:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-20 04:42:00,1.6693,1.6693,1.669,1.6691,136300000.0
2006-11-20 04:43:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2006-11-20 04:44:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-20 04:47:00,1.669,1.6691,1.669,1.669,136300000.0
2006-11-20 04:49:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-11-20 04:50:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-11-20 04:51:00,1.6691,1.6695,1.6691,1.6693,136300000.0
2006-11-20 04:52:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-11-20 04:53:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-20 04:54:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-20 04:55:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-11-20 04:56:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-20 04:57:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-20 04:58:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-11-20 04:59:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-20 05:00:00,1.6693,1.6693,1.669,1.6691,136300000.0
2006-11-20 05:01:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-20 05:02:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-20 05:03:00,1.6689,1.669,1.6686,1.669,136300000.0
2006-11-20 05:04:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-11-20 05:05:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-20 05:06:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2006-11-20 05:07:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-20 05:08:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-20 05:09:00,1.6692,1.6692,1.6688,1.669,136300000.0
2006-11-20 05:10:00,1.6687,1.669,1.6687,1.669,136300000.0
2006-11-20 05:11:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2006-11-20 05:12:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-20 05:13:00,1.6691,1.6691,1.669,1.6691,136300000.0
2006-11-20 05:14:00,1.6692,1.6692,1.6688,1.669,136300000.0
2006-11-20 05:15:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-11-20 05:16:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-11-20 05:17:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-20 05:21:00,1.6691,1.6692,1.669,1.6691,136300000.0
2006-11-20 05:22:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-11-20 05:24:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-11-20 05:25:00,1.6694,1.6698,1.6692,1.6696,136300000.0
2006-11-20 05:26:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2006-11-20 05:27:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-11-20 05:28:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-11-20 05:29:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-11-20 05:30:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2006-11-20 05:31:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-20 05:32:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2006-11-20 05:33:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-11-20 05:34:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-20 05:35:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2006-11-20 05:40:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-11-20 05:42:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2006-11-20 05:43:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-11-20 05:44:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2006-11-20 05:45:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2006-11-20 05:46:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-11-20 05:47:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-11-20 05:49:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-20 05:50:00,1.6696,1.6701,1.6696,1.6699,136300000.0
2006-11-20 05:52:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-11-20 05:55:00,1.67,1.6705,1.6699,1.67,136300000.0
2006-11-20 05:56:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2006-11-20 05:57:00,1.67,1.6702,1.6699,1.6702,136300000.0
2006-11-20 05:58:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-11-20 05:59:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-11-20 06:00:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-11-20 06:01:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-11-20 06:02:00,1.6702,1.6703,1.67,1.67,136300000.0
2006-11-20 06:03:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-11-20 06:04:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2006-11-20 06:05:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-11-20 06:06:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-11-20 06:07:00,1.67,1.67,1.67,1.67,136300000.0
2006-11-20 06:08:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-11-20 06:09:00,1.67,1.67,1.6698,1.6699,136300000.0
2006-11-20 06:10:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-11-20 06:11:00,1.6701,1.6702,1.6699,1.6699,136300000.0
2006-11-20 06:12:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-11-20 06:14:00,1.67,1.6702,1.6699,1.6699,136300000.0
2006-11-20 06:15:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-11-20 06:16:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2006-11-20 06:20:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2006-11-20 06:21:00,1.6702,1.6702,1.6698,1.6701,136300000.0
2006-11-20 06:22:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-11-20 06:24:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-11-20 06:25:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-20 06:26:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-20 06:27:00,1.6694,1.6696,1.6692,1.6693,136300000.0
2006-11-20 06:28:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2006-11-20 06:30:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-20 06:31:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-11-20 06:32:00,1.6693,1.6696,1.6693,1.6694,136300000.0
2006-11-20 06:33:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-20 06:34:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-20 06:36:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2006-11-20 06:37:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-11-20 06:38:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2006-11-20 06:39:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-11-20 06:40:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-20 06:41:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-20 06:42:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-20 06:43:00,1.6693,1.6693,1.6689,1.6692,136300000.0
2006-11-20 06:44:00,1.6694,1.6694,1.6688,1.6693,136300000.0
2006-11-20 06:45:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2006-11-20 06:46:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-11-20 06:49:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-11-20 06:50:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-20 06:52:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-11-20 06:53:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2006-11-20 06:54:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-20 06:55:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-11-20 06:56:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-11-20 06:58:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-11-20 06:59:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-11-20 07:00:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-11-20 07:01:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2006-11-20 07:02:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-11-20 07:03:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2006-11-20 07:04:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2006-11-20 07:05:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2006-11-20 07:06:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2006-11-20 07:07:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-11-20 07:08:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-11-20 07:09:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-11-20 07:10:00,1.6693,1.6694,1.669,1.6692,136300000.0
2006-11-20 07:11:00,1.6694,1.6695,1.6692,1.6695,136300000.0
2006-11-20 07:12:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-11-20 07:13:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-11-20 07:15:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-20 07:16:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-11-20 07:17:00,1.6694,1.6697,1.6693,1.6697,136300000.0
2006-11-20 07:18:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2006-11-20 07:19:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-20 07:21:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-20 07:22:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2006-11-20 07:23:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-11-20 07:26:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-11-20 07:27:00,1.6698,1.6702,1.6698,1.67,136300000.0
2006-11-20 07:29:00,1.6701,1.6704,1.6699,1.6702,136300000.0
2006-11-20 07:30:00,1.6704,1.6704,1.6699,1.67,136300000.0
2006-11-20 07:31:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-11-20 07:32:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-11-20 07:33:00,1.6702,1.6702,1.6698,1.6699,136300000.0
2006-11-20 07:34:00,1.67,1.67,1.6697,1.6699,136300000.0
2006-11-20 07:35:00,1.67,1.67,1.67,1.67,136300000.0
2006-11-20 07:36:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-11-20 07:38:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-11-20 07:39:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-20 07:40:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-20 07:41:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2006-11-20 07:43:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-11-20 07:44:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-20 07:45:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-20 07:46:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-11-20 07:47:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-11-20 07:48:00,1.6701,1.6704,1.6699,1.6704,136300000.0
2006-11-20 07:49:00,1.6702,1.6706,1.67,1.6704,136300000.0
2006-11-20 07:50:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-11-20 07:51:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-11-20 07:52:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-11-20 07:53:00,1.6706,1.6708,1.6704,1.6708,136300000.0
2006-11-20 07:54:00,1.6707,1.6708,1.6705,1.6705,136300000.0
2006-11-20 07:55:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-11-20 07:56:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-11-20 07:57:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2006-11-20 07:58:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-11-20 07:59:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2006-11-20 08:00:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2006-11-20 08:01:00,1.6706,1.6708,1.6704,1.6706,136300000.0
2006-11-20 08:02:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2006-11-20 08:03:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-11-20 08:04:00,1.6707,1.6708,1.6705,1.6705,136300000.0
2006-11-20 08:05:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2006-11-20 08:07:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-11-20 08:08:00,1.6706,1.6706,1.6703,1.6705,136300000.0
2006-11-20 08:09:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2006-11-20 08:10:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-11-20 08:11:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2006-11-20 08:12:00,1.6702,1.6706,1.6702,1.6706,136300000.0
2006-11-20 08:13:00,1.6704,1.6709,1.6702,1.6705,136300000.0
2006-11-20 08:14:00,1.6703,1.6704,1.6701,1.6702,136300000.0
2006-11-20 08:15:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-11-20 08:16:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-11-20 08:17:00,1.6702,1.6703,1.67,1.67,136300000.0
2006-11-20 08:18:00,1.6701,1.6708,1.67,1.6706,136300000.0
2006-11-20 08:19:00,1.6708,1.6711,1.6706,1.6706,136300000.0
2006-11-20 08:20:00,1.6709,1.671,1.6706,1.6708,136300000.0
2006-11-20 08:21:00,1.6709,1.671,1.6708,1.671,136300000.0
2006-11-20 08:22:00,1.6711,1.6711,1.6708,1.671,136300000.0
2006-11-20 08:23:00,1.6711,1.6711,1.6708,1.6709,136300000.0
2006-11-20 08:24:00,1.6707,1.6713,1.6706,1.6711,136300000.0
2006-11-20 08:25:00,1.671,1.6712,1.6708,1.6709,136300000.0
2006-11-20 08:26:00,1.671,1.671,1.6707,1.6709,136300000.0
2006-11-20 08:27:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-11-20 08:28:00,1.6707,1.6709,1.6705,1.6705,136300000.0
2006-11-20 08:29:00,1.6703,1.6703,1.6699,1.6702,136300000.0
2006-11-20 08:30:00,1.6701,1.6701,1.6696,1.6696,136300000.0
2006-11-20 08:31:00,1.6697,1.6699,1.6693,1.6693,136300000.0
2006-11-20 08:32:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2006-11-20 08:36:00,1.6699,1.67,1.6696,1.6698,136300000.0
2006-11-20 08:37:00,1.67,1.67,1.6697,1.6698,136300000.0
2006-11-20 08:38:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-11-20 08:39:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-11-20 08:40:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-11-20 08:41:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2006-11-20 08:42:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-20 08:43:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2006-11-20 08:44:00,1.6699,1.6701,1.6699,1.67,136300000.0
2006-11-20 08:45:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2006-11-20 08:46:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-11-20 08:47:00,1.6702,1.6702,1.67,1.6702,136300000.0
2006-11-20 08:48:00,1.6701,1.6701,1.67,1.6701,136300000.0
2006-11-20 08:49:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-11-20 08:50:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-11-20 08:51:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-20 08:52:00,1.6695,1.67,1.6692,1.6692,136300000.0
2006-11-20 08:53:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2006-11-20 08:54:00,1.669,1.6692,1.6684,1.6686,136300000.0
2006-11-20 08:55:00,1.669,1.6692,1.6685,1.6685,136300000.0
2006-11-20 08:56:00,1.6686,1.6692,1.6686,1.6689,136300000.0
2006-11-20 08:58:00,1.6687,1.6691,1.6687,1.6689,136300000.0
2006-11-20 08:59:00,1.6692,1.6693,1.669,1.6692,136300000.0
2006-11-20 09:00:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-20 09:01:00,1.669,1.6694,1.669,1.669,136300000.0
2006-11-20 09:02:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-11-20 09:03:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-20 09:04:00,1.6694,1.6695,1.6691,1.6694,136300000.0
2006-11-20 09:05:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2006-11-20 09:06:00,1.6693,1.6693,1.669,1.6693,136300000.0
2006-11-20 09:07:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-20 09:08:00,1.6688,1.6692,1.6687,1.669,136300000.0
2006-11-20 09:09:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-11-20 09:10:00,1.6692,1.6695,1.669,1.6694,136300000.0
2006-11-20 09:11:00,1.6693,1.6695,1.6691,1.6695,136300000.0
2006-11-20 09:12:00,1.6696,1.6702,1.6695,1.6699,136300000.0
2006-11-20 09:13:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-20 09:14:00,1.6697,1.67,1.6697,1.6699,136300000.0
2006-11-20 09:15:00,1.67,1.67,1.67,1.67,136300000.0
2006-11-20 09:16:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2006-11-20 09:17:00,1.6703,1.6705,1.67,1.6702,136300000.0
2006-11-20 09:18:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-11-20 09:19:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2006-11-20 09:20:00,1.6701,1.6702,1.6699,1.6701,136300000.0
2006-11-20 09:21:00,1.67,1.6702,1.6699,1.6701,136300000.0
2006-11-20 09:22:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2006-11-20 09:23:00,1.6703,1.6703,1.67,1.6701,136300000.0
2006-11-20 09:24:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-11-20 09:25:00,1.67,1.6702,1.67,1.6701,136300000.0
2006-11-20 09:26:00,1.67,1.6703,1.6699,1.6702,136300000.0
2006-11-20 09:27:00,1.6703,1.6705,1.6701,1.6705,136300000.0
2006-11-20 09:28:00,1.6706,1.6707,1.6704,1.6704,136300000.0
2006-11-20 09:29:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2006-11-20 09:30:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-11-20 09:31:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2006-11-20 09:32:00,1.67,1.67,1.6696,1.6696,136300000.0
2006-11-20 09:33:00,1.6697,1.6699,1.6694,1.6698,136300000.0
2006-11-20 09:34:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2006-11-20 09:35:00,1.6696,1.6698,1.6693,1.6698,136300000.0
2006-11-20 09:36:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2006-11-20 09:37:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-11-20 09:38:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2006-11-20 09:39:00,1.6698,1.6698,1.6695,1.6698,136300000.0
2006-11-20 09:40:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2006-11-20 09:41:00,1.6691,1.6694,1.6691,1.6692,136300000.0
2006-11-20 09:42:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-11-20 09:43:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2006-11-20 09:44:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-11-20 09:45:00,1.6698,1.6699,1.6696,1.6698,136300000.0
2006-11-20 09:46:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-20 09:47:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2006-11-20 09:48:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-20 09:49:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-20 09:50:00,1.6692,1.6692,1.669,1.6692,136300000.0
2006-11-20 09:51:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-20 09:52:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-20 09:53:00,1.669,1.6691,1.669,1.669,136300000.0
2006-11-20 09:54:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-11-20 09:55:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-20 09:56:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2006-11-20 09:57:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-11-20 09:58:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2006-11-20 09:59:00,1.6686,1.669,1.6686,1.669,136300000.0
2006-11-20 10:00:00,1.6691,1.6696,1.669,1.6693,136300000.0
2006-11-20 10:01:00,1.6694,1.6697,1.6694,1.6695,136300000.0
2006-11-20 10:02:00,1.6694,1.6695,1.6691,1.6694,136300000.0
2006-11-20 10:03:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-11-20 10:04:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-11-20 10:05:00,1.6693,1.6693,1.6688,1.669,136300000.0
2006-11-20 10:08:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-20 10:09:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-11-20 10:10:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-11-20 10:12:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-20 10:13:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-11-20 10:14:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-11-20 10:15:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-11-20 10:16:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-11-20 10:17:00,1.6693,1.6695,1.669,1.6693,136300000.0
2006-11-20 10:18:00,1.6694,1.6694,1.6691,1.6694,136300000.0
2006-11-20 10:19:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2006-11-20 10:20:00,1.6694,1.6694,1.669,1.6693,136300000.0
2006-11-20 10:21:00,1.669,1.6693,1.669,1.6693,136300000.0
2006-11-20 10:22:00,1.6691,1.6693,1.669,1.669,136300000.0
2006-11-20 10:23:00,1.6688,1.6691,1.6688,1.669,136300000.0
2006-11-20 10:24:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-11-20 10:25:00,1.6691,1.6691,1.6686,1.6689,136300000.0
2006-11-20 10:26:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-11-20 10:27:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-11-20 10:28:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-11-20 10:29:00,1.6689,1.6691,1.6688,1.6688,136300000.0
2006-11-20 10:30:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-20 10:32:00,1.6692,1.6696,1.6691,1.6696,136300000.0
2006-11-20 10:33:00,1.6694,1.6699,1.6693,1.6696,136300000.0
2006-11-20 10:34:00,1.6698,1.67,1.6697,1.6698,136300000.0
2006-11-20 10:35:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-11-20 10:36:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-11-20 10:37:00,1.6699,1.6702,1.6697,1.6702,136300000.0
2006-11-20 10:38:00,1.67,1.6702,1.6694,1.6695,136300000.0
2006-11-20 10:39:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2006-11-20 10:40:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-20 10:41:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-20 10:42:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-11-20 10:43:00,1.6696,1.6697,1.6694,1.6696,136300000.0
2006-11-20 10:44:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-20 10:45:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2006-11-20 10:46:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-11-20 10:47:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-11-20 10:48:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2006-11-20 10:49:00,1.669,1.6691,1.6688,1.6688,136300000.0
2006-11-20 10:50:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2006-11-20 10:51:00,1.6687,1.6687,1.6683,1.6684,136300000.0
2006-11-20 10:52:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2006-11-20 10:53:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2006-11-20 10:54:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-11-20 10:55:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2006-11-20 10:56:00,1.6691,1.6698,1.6691,1.6698,136300000.0
2006-11-20 10:57:00,1.6699,1.6699,1.6694,1.6694,136300000.0
2006-11-20 10:58:00,1.6695,1.6697,1.6687,1.6697,136300000.0
2006-11-20 10:59:00,1.6698,1.6698,1.6693,1.6695,136300000.0
2006-11-20 11:00:00,1.6694,1.6695,1.669,1.6691,136300000.0
2006-11-20 11:01:00,1.6692,1.6695,1.6692,1.6693,136300000.0
2006-11-20 11:02:00,1.6694,1.6696,1.6693,1.6693,136300000.0
2006-11-20 11:03:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2006-11-20 11:04:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2006-11-20 11:05:00,1.6694,1.6698,1.6694,1.6695,136300000.0
2006-11-20 11:06:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2006-11-20 11:07:00,1.6696,1.6698,1.6694,1.6698,136300000.0
2006-11-20 11:08:00,1.6699,1.6699,1.6693,1.6695,136300000.0
2006-11-20 11:09:00,1.6697,1.6698,1.6695,1.6696,136300000.0
2006-11-20 11:10:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2006-11-20 11:11:00,1.6699,1.67,1.6695,1.6695,136300000.0
2006-11-20 11:12:00,1.6696,1.6697,1.6693,1.6696,136300000.0
2006-11-20 11:13:00,1.6697,1.6697,1.6693,1.6694,136300000.0
2006-11-20 11:14:00,1.6696,1.6702,1.6696,1.6702,136300000.0
2006-11-20 11:15:00,1.67,1.6703,1.67,1.6702,136300000.0
2006-11-20 11:16:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-11-20 11:17:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-11-20 11:18:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-11-20 11:19:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2006-11-20 11:20:00,1.6707,1.6707,1.6705,1.6707,136300000.0
2006-11-20 11:21:00,1.6709,1.6709,1.6705,1.6707,136300000.0
2006-11-20 11:22:00,1.6709,1.671,1.6707,1.6707,136300000.0
2006-11-20 11:23:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-11-20 11:24:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2006-11-20 11:25:00,1.6705,1.6709,1.6705,1.6707,136300000.0
2006-11-20 11:26:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2006-11-20 11:27:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-11-20 11:28:00,1.6705,1.6706,1.6701,1.6701,136300000.0
2006-11-20 11:29:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-11-20 11:30:00,1.6702,1.6703,1.6699,1.6699,136300000.0
2006-11-20 11:31:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-11-20 11:32:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-11-20 11:34:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-11-20 11:35:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2006-11-20 11:36:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2006-11-20 11:37:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2006-11-20 11:38:00,1.6704,1.671,1.6702,1.6709,136300000.0
2006-11-20 11:39:00,1.671,1.6711,1.6703,1.6705,136300000.0
2006-11-20 11:40:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2006-11-20 11:41:00,1.6705,1.6706,1.6703,1.6703,136300000.0
2006-11-20 11:42:00,1.6705,1.6708,1.6705,1.6707,136300000.0
2006-11-20 11:43:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-11-20 11:44:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-11-20 11:45:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-11-20 11:46:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-11-20 11:47:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2006-11-20 11:48:00,1.6704,1.6707,1.6702,1.6704,136300000.0
2006-11-20 11:49:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2006-11-20 11:50:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-11-20 11:51:00,1.6707,1.6708,1.6704,1.6705,136300000.0
2006-11-20 11:52:00,1.6706,1.6706,1.6701,1.6701,136300000.0
2006-11-20 11:53:00,1.6702,1.6704,1.67,1.6701,136300000.0
2006-11-20 11:54:00,1.6699,1.6702,1.6698,1.6698,136300000.0
2006-11-20 11:55:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2006-11-20 11:56:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-11-20 11:57:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-11-20 11:58:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-11-20 11:59:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2006-11-20 12:00:00,1.6701,1.6703,1.6701,1.6701,136300000.0
2006-11-20 12:01:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2006-11-20 12:03:00,1.67,1.67,1.67,1.67,136300000.0
2006-11-20 12:05:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-11-20 12:06:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-11-20 12:07:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-11-20 12:08:00,1.67,1.6703,1.6697,1.6703,136300000.0
2006-11-20 12:09:00,1.6701,1.6702,1.67,1.6701,136300000.0
2006-11-20 12:10:00,1.6702,1.6703,1.67,1.6701,136300000.0
2006-11-20 12:11:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-11-20 12:14:00,1.67,1.6702,1.6699,1.6701,136300000.0
2006-11-20 12:15:00,1.6699,1.6703,1.6699,1.6701,136300000.0
2006-11-20 12:16:00,1.67,1.67,1.67,1.67,136300000.0
2006-11-20 12:17:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-11-20 12:19:00,1.6703,1.6703,1.6697,1.6697,136300000.0
2006-11-20 12:20:00,1.6699,1.6699,1.6693,1.6694,136300000.0
2006-11-20 12:21:00,1.6696,1.6699,1.6694,1.6697,136300000.0
2006-11-20 12:22:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2006-11-20 12:23:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2006-11-20 12:24:00,1.6699,1.6699,1.6692,1.6692,136300000.0
2006-11-20 12:25:00,1.6693,1.6696,1.6692,1.6696,136300000.0
2006-11-20 12:26:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2006-11-20 12:27:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-20 12:28:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-20 12:29:00,1.6697,1.6701,1.6697,1.6699,136300000.0
2006-11-20 12:30:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-11-20 12:31:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-20 12:33:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-20 12:34:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2006-11-20 12:35:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2006-11-20 12:36:00,1.6697,1.6701,1.6697,1.6698,136300000.0
2006-11-20 12:37:00,1.67,1.67,1.6695,1.6696,136300000.0
2006-11-20 12:38:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2006-11-20 12:39:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2006-11-20 12:40:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-11-20 12:41:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-20 12:43:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2006-11-20 12:44:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-20 12:45:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-20 12:46:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-11-20 12:47:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-11-20 12:50:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-20 12:51:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-11-20 12:53:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-20 12:54:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-11-20 12:55:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2006-11-20 12:56:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-11-20 12:57:00,1.6691,1.6693,1.669,1.669,136300000.0
2006-11-20 12:58:00,1.6691,1.6691,1.6689,1.669,136300000.0
2006-11-20 12:59:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-11-20 13:00:00,1.6692,1.6695,1.669,1.6691,136300000.0
2006-11-20 13:01:00,1.669,1.6693,1.6687,1.6691,136300000.0
2006-11-20 13:02:00,1.6693,1.6693,1.669,1.669,136300000.0
2006-11-20 13:03:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2006-11-20 13:04:00,1.669,1.6694,1.669,1.6694,136300000.0
2006-11-20 13:05:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-20 13:07:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-20 13:08:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-11-20 13:09:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-11-20 13:11:00,1.6691,1.6692,1.669,1.669,136300000.0
2006-11-20 13:12:00,1.6692,1.6692,1.669,1.6692,136300000.0
2006-11-20 13:13:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-11-20 13:14:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-20 13:15:00,1.6688,1.6691,1.6688,1.6689,136300000.0
2006-11-20 13:16:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-11-20 13:17:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-11-20 13:18:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-20 13:19:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-20 13:20:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-20 13:21:00,1.6692,1.6692,1.669,1.6691,136300000.0
2006-11-20 13:22:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-20 13:23:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-20 13:24:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-11-20 13:25:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-20 13:26:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2006-11-20 13:27:00,1.669,1.669,1.6683,1.6686,136300000.0
2006-11-20 13:28:00,1.6687,1.6691,1.6686,1.6688,136300000.0
2006-11-20 13:29:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-11-20 13:30:00,1.6691,1.6692,1.669,1.6691,136300000.0
2006-11-20 13:31:00,1.6692,1.6693,1.669,1.669,136300000.0
2006-11-20 13:32:00,1.6692,1.6694,1.669,1.6693,136300000.0
2006-11-20 13:33:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2006-11-20 13:34:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2006-11-20 13:35:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2006-11-20 13:36:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-11-20 13:37:00,1.6695,1.6696,1.6693,1.6695,136300000.0
2006-11-20 13:39:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-11-20 13:40:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-11-20 13:41:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2006-11-20 13:42:00,1.6692,1.6695,1.6691,1.6694,136300000.0
2006-11-20 13:43:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2006-11-20 13:44:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2006-11-20 13:45:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-11-20 13:47:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-11-20 13:48:00,1.6694,1.6696,1.6692,1.6692,136300000.0
2006-11-20 13:50:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2006-11-20 13:51:00,1.6698,1.6698,1.6693,1.6693,136300000.0
2006-11-20 13:52:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-11-20 13:53:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-11-20 13:54:00,1.6696,1.6696,1.6692,1.6693,136300000.0
2006-11-20 13:55:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-20 13:56:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-20 13:57:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-11-20 13:58:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-11-20 13:59:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2006-11-20 14:00:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-20 14:01:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-20 14:02:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2006-11-20 14:03:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2006-11-20 14:05:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-20 14:06:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-11-20 14:07:00,1.6694,1.6695,1.669,1.6692,136300000.0
2006-11-20 14:08:00,1.669,1.6691,1.6687,1.6688,136300000.0
2006-11-20 14:09:00,1.6687,1.6687,1.6681,1.6682,136300000.0
2006-11-20 14:10:00,1.668,1.6682,1.668,1.668,136300000.0
2006-11-20 14:11:00,1.6682,1.6682,1.6679,1.668,136300000.0
2006-11-20 14:12:00,1.6681,1.6687,1.6679,1.6683,136300000.0
2006-11-20 14:13:00,1.6684,1.6684,1.6677,1.6677,136300000.0
2006-11-20 14:14:00,1.6679,1.668,1.6677,1.6677,136300000.0
2006-11-20 14:15:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2006-11-20 14:16:00,1.668,1.668,1.6676,1.6677,136300000.0
2006-11-20 14:17:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-11-20 14:19:00,1.6682,1.6682,1.668,1.6682,136300000.0
2006-11-20 14:21:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2006-11-20 14:22:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2006-11-20 14:23:00,1.6684,1.6684,1.6681,1.6684,136300000.0
2006-11-20 14:24:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-11-20 14:25:00,1.6686,1.6687,1.6683,1.6686,136300000.0
2006-11-20 14:26:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-20 14:27:00,1.6689,1.669,1.6686,1.6687,136300000.0
2006-11-20 14:28:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2006-11-20 14:29:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-11-20 14:30:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-20 14:31:00,1.669,1.669,1.6686,1.6688,136300000.0
2006-11-20 14:32:00,1.669,1.669,1.6684,1.6684,136300000.0
2006-11-20 14:33:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-20 14:34:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2006-11-20 14:35:00,1.6688,1.669,1.6686,1.6687,136300000.0
2006-11-20 14:36:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-11-20 14:37:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2006-11-20 14:39:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-20 14:40:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-11-20 14:41:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-20 14:42:00,1.669,1.6696,1.669,1.6692,136300000.0
2006-11-20 14:43:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-11-20 14:44:00,1.6691,1.6695,1.6691,1.6693,136300000.0
2006-11-20 14:45:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2006-11-20 14:46:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-20 14:47:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-20 14:48:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-20 14:49:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-20 14:50:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2006-11-20 14:53:00,1.6693,1.6695,1.6692,1.6692,136300000.0
2006-11-20 14:54:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2006-11-20 14:55:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-20 14:56:00,1.6693,1.6695,1.6691,1.6694,136300000.0
2006-11-20 14:57:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-11-20 14:58:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-11-20 14:59:00,1.669,1.6693,1.669,1.6691,136300000.0
2006-11-20 15:00:00,1.669,1.6691,1.6689,1.669,136300000.0
2006-11-20 15:01:00,1.6693,1.6693,1.6689,1.669,136300000.0
2006-11-20 15:02:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2006-11-20 15:03:00,1.6693,1.6695,1.6687,1.6689,136300000.0
2006-11-20 15:04:00,1.6687,1.669,1.6686,1.6688,136300000.0
2006-11-20 15:05:00,1.6686,1.669,1.6683,1.6683,136300000.0
2006-11-20 15:06:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2006-11-20 15:07:00,1.6683,1.6685,1.6681,1.6682,136300000.0
2006-11-20 15:08:00,1.668,1.6684,1.668,1.6682,136300000.0
2006-11-20 15:09:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2006-11-20 15:10:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-11-20 15:11:00,1.668,1.668,1.6676,1.6679,136300000.0
2006-11-20 15:12:00,1.6678,1.6681,1.6676,1.6679,136300000.0
2006-11-20 15:13:00,1.668,1.6685,1.668,1.6684,136300000.0
2006-11-20 15:14:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-11-20 15:15:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2006-11-20 15:16:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2006-11-20 15:17:00,1.6679,1.6681,1.6677,1.6678,136300000.0
2006-11-20 15:18:00,1.6676,1.668,1.6676,1.6678,136300000.0
2006-11-20 15:19:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2006-11-20 15:20:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2006-11-20 15:22:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2006-11-20 15:23:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2006-11-20 15:24:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-11-20 15:25:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-20 15:26:00,1.6673,1.6677,1.6672,1.6677,136300000.0
2006-11-20 15:27:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2006-11-20 15:28:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-11-20 15:29:00,1.6677,1.6678,1.6675,1.6676,136300000.0
2006-11-20 15:30:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-11-20 15:31:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2006-11-20 15:32:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-11-20 15:33:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-11-20 15:34:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-11-20 15:35:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2006-11-20 15:37:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-11-20 15:38:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-20 15:39:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-11-20 15:41:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2006-11-20 15:42:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2006-11-20 15:43:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-20 15:44:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-11-20 15:45:00,1.6677,1.6679,1.6675,1.6677,136300000.0
2006-11-20 15:46:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2006-11-20 15:47:00,1.6678,1.6683,1.6678,1.6683,136300000.0
2006-11-20 15:48:00,1.6681,1.6681,1.6676,1.6679,136300000.0
2006-11-20 15:49:00,1.6678,1.6683,1.6678,1.6683,136300000.0
2006-11-20 15:50:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2006-11-20 15:51:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-20 15:52:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2006-11-20 15:53:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2006-11-20 15:54:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-20 15:55:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2006-11-20 15:56:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-11-20 15:57:00,1.6683,1.6685,1.6681,1.6683,136300000.0
2006-11-20 15:58:00,1.668,1.6683,1.6678,1.6678,136300000.0
2006-11-20 15:59:00,1.6676,1.668,1.6675,1.668,136300000.0
2006-11-20 16:00:00,1.6682,1.6683,1.6679,1.668,136300000.0
2006-11-20 16:01:00,1.6679,1.6682,1.6676,1.668,136300000.0
2006-11-20 16:02:00,1.6679,1.6682,1.6678,1.6682,136300000.0
2006-11-20 16:03:00,1.668,1.6683,1.6679,1.6682,136300000.0
2006-11-20 16:04:00,1.668,1.6685,1.6676,1.6683,136300000.0
2006-11-20 16:05:00,1.6684,1.6685,1.668,1.6682,136300000.0
2006-11-20 16:06:00,1.6683,1.6685,1.668,1.6682,136300000.0
2006-11-20 16:07:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2006-11-20 16:08:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2006-11-20 16:09:00,1.6679,1.668,1.6676,1.668,136300000.0
2006-11-20 16:10:00,1.6679,1.668,1.6677,1.668,136300000.0
2006-11-20 16:11:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-11-20 16:12:00,1.6677,1.668,1.6677,1.668,136300000.0
2006-11-20 16:13:00,1.6678,1.668,1.6677,1.668,136300000.0
2006-11-20 16:14:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2006-11-20 16:15:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2006-11-20 16:16:00,1.6679,1.6681,1.6676,1.6677,136300000.0
2006-11-20 16:17:00,1.6675,1.6677,1.6673,1.6674,136300000.0
2006-11-20 16:18:00,1.6676,1.6679,1.6673,1.6679,136300000.0
2006-11-20 16:19:00,1.6681,1.6681,1.6677,1.6678,136300000.0
2006-11-20 16:20:00,1.668,1.668,1.6676,1.6678,136300000.0
2006-11-20 16:21:00,1.668,1.668,1.6676,1.6678,136300000.0
2006-11-20 16:22:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-11-20 16:23:00,1.6677,1.6677,1.6669,1.6673,136300000.0
2006-11-20 16:24:00,1.6672,1.6675,1.6668,1.6671,136300000.0
2006-11-20 16:25:00,1.6673,1.6676,1.667,1.6674,136300000.0
2006-11-20 16:26:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-11-20 16:27:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2006-11-20 16:28:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2006-11-20 16:29:00,1.6673,1.6674,1.6668,1.667,136300000.0
2006-11-20 16:30:00,1.6671,1.6672,1.667,1.6671,136300000.0
2006-11-20 16:31:00,1.667,1.6671,1.6668,1.6668,136300000.0
2006-11-20 16:32:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2006-11-20 16:33:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2006-11-20 16:34:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2006-11-20 16:35:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-20 16:36:00,1.6669,1.6673,1.6669,1.6669,136300000.0
2006-11-20 16:37:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2006-11-20 16:38:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2006-11-20 16:39:00,1.667,1.6671,1.6668,1.667,136300000.0
2006-11-20 16:40:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2006-11-20 16:41:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-11-20 16:42:00,1.6674,1.6674,1.6671,1.6673,136300000.0
2006-11-20 16:43:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-11-20 16:44:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-11-20 16:45:00,1.6674,1.6676,1.6673,1.6676,136300000.0
2006-11-20 16:46:00,1.6677,1.6682,1.6676,1.6679,136300000.0
2006-11-20 16:47:00,1.6678,1.6682,1.6678,1.6682,136300000.0
2006-11-20 16:48:00,1.6681,1.6681,1.6678,1.668,136300000.0
2006-11-20 16:49:00,1.6679,1.6684,1.6677,1.668,136300000.0
2006-11-20 16:50:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2006-11-20 16:51:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-11-20 16:52:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2006-11-20 16:53:00,1.668,1.6685,1.6679,1.6682,136300000.0
2006-11-20 16:54:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2006-11-20 16:55:00,1.6686,1.6686,1.6682,1.6683,136300000.0
2006-11-20 16:56:00,1.6681,1.6686,1.6681,1.6685,136300000.0
2006-11-20 16:57:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2006-11-20 16:58:00,1.6685,1.6687,1.6679,1.6682,136300000.0
2006-11-20 16:59:00,1.6681,1.669,1.6681,1.6685,136300000.0
2006-11-20 17:00:00,1.6683,1.6688,1.6682,1.6686,136300000.0
2006-11-20 17:01:00,1.6684,1.6687,1.6683,1.6686,136300000.0
2006-11-20 17:02:00,1.6687,1.6689,1.6684,1.6685,136300000.0
2006-11-20 17:03:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2006-11-20 17:04:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2006-11-20 17:05:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2006-11-20 17:06:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2006-11-20 17:07:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2006-11-20 17:08:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2006-11-20 17:09:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-20 17:10:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2006-11-20 17:11:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-20 17:12:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2006-11-20 17:13:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-11-20 17:14:00,1.6688,1.669,1.6686,1.6686,136300000.0
2006-11-20 17:15:00,1.6687,1.6688,1.6682,1.6684,136300000.0
2006-11-20 17:16:00,1.6682,1.6684,1.6679,1.6679,136300000.0
2006-11-20 17:17:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-11-20 17:18:00,1.668,1.6683,1.668,1.6682,136300000.0
2006-11-20 17:20:00,1.6683,1.6685,1.668,1.6683,136300000.0
2006-11-20 17:21:00,1.668,1.6684,1.668,1.6681,136300000.0
2006-11-20 17:22:00,1.6679,1.6683,1.6679,1.668,136300000.0
2006-11-20 17:23:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2006-11-20 17:24:00,1.6677,1.6681,1.6677,1.6677,136300000.0
2006-11-20 17:25:00,1.6675,1.668,1.6673,1.6678,136300000.0
2006-11-20 17:26:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-11-20 17:27:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2006-11-20 17:29:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2006-11-20 17:30:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2006-11-20 17:31:00,1.6675,1.6676,1.6673,1.6676,136300000.0
2006-11-20 17:34:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2006-11-20 17:35:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-11-20 17:36:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-11-20 17:37:00,1.6677,1.6679,1.6675,1.6678,136300000.0
2006-11-20 17:38:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2006-11-20 17:39:00,1.6677,1.6678,1.6676,1.6676,136300000.0
2006-11-20 17:40:00,1.6675,1.6677,1.6674,1.6674,136300000.0
2006-11-20 17:41:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-11-20 17:42:00,1.6674,1.6676,1.6672,1.6676,136300000.0
2006-11-20 17:43:00,1.6675,1.6677,1.667,1.6673,136300000.0
2006-11-20 17:44:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2006-11-20 17:45:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-11-20 17:46:00,1.6672,1.6675,1.6671,1.6671,136300000.0
2006-11-20 17:47:00,1.6673,1.6674,1.6668,1.667,136300000.0
2006-11-20 17:48:00,1.6669,1.6672,1.6668,1.6668,136300000.0
2006-11-20 17:49:00,1.6667,1.6668,1.6664,1.6665,136300000.0
2006-11-20 17:50:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2006-11-20 17:51:00,1.6668,1.667,1.6666,1.6669,136300000.0
2006-11-20 17:52:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-11-20 17:53:00,1.667,1.6677,1.667,1.6677,136300000.0
2006-11-20 17:54:00,1.6675,1.6675,1.667,1.6672,136300000.0
2006-11-20 17:55:00,1.6671,1.6675,1.6668,1.6668,136300000.0
2006-11-20 17:56:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-11-20 17:57:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2006-11-20 17:58:00,1.6667,1.6671,1.6667,1.667,136300000.0
2006-11-20 17:59:00,1.6671,1.6672,1.6669,1.6672,136300000.0
2006-11-20 18:00:00,1.6669,1.6669,1.6663,1.6664,136300000.0
2006-11-20 18:01:00,1.6665,1.6667,1.666,1.6665,136300000.0
2006-11-20 18:02:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-11-20 18:03:00,1.6667,1.6668,1.6662,1.6662,136300000.0
2006-11-20 18:04:00,1.6661,1.6663,1.666,1.6663,136300000.0
2006-11-20 18:05:00,1.6665,1.6667,1.6655,1.6657,136300000.0
2006-11-20 18:06:00,1.666,1.666,1.6654,1.6655,136300000.0
2006-11-20 18:07:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2006-11-20 18:08:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2006-11-20 18:09:00,1.6658,1.6658,1.6653,1.6653,136300000.0
2006-11-20 18:10:00,1.6652,1.6653,1.6648,1.6653,136300000.0
2006-11-20 18:12:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-20 18:13:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-11-20 18:14:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2006-11-20 18:15:00,1.6653,1.6655,1.6649,1.665,136300000.0
2006-11-20 18:16:00,1.6649,1.6652,1.6645,1.6645,136300000.0
2006-11-20 18:17:00,1.6644,1.665,1.6643,1.6647,136300000.0
2006-11-20 18:18:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-20 18:19:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2006-11-20 18:20:00,1.6646,1.6655,1.6646,1.6652,136300000.0
2006-11-20 18:21:00,1.6656,1.6656,1.6651,1.6651,136300000.0
2006-11-20 18:22:00,1.665,1.6653,1.665,1.6651,136300000.0
2006-11-20 18:23:00,1.665,1.6651,1.6646,1.665,136300000.0
2006-11-20 18:24:00,1.6647,1.665,1.6646,1.665,136300000.0
2006-11-20 18:25:00,1.6648,1.665,1.6646,1.6646,136300000.0
2006-11-20 18:26:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2006-11-20 18:27:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2006-11-20 18:28:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2006-11-20 18:29:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-11-20 18:30:00,1.6644,1.6644,1.6641,1.6644,136300000.0
2006-11-20 18:32:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-11-20 18:33:00,1.664,1.664,1.6636,1.6638,136300000.0
2006-11-20 18:34:00,1.6637,1.664,1.6637,1.6639,136300000.0
2006-11-20 18:35:00,1.664,1.664,1.664,1.664,136300000.0
2006-11-20 18:36:00,1.6638,1.664,1.6638,1.6638,136300000.0
2006-11-20 18:37:00,1.664,1.6642,1.664,1.664,136300000.0
2006-11-20 18:38:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2006-11-20 18:39:00,1.6641,1.6641,1.6638,1.664,136300000.0
2006-11-20 18:41:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-11-20 18:42:00,1.6638,1.6641,1.6638,1.664,136300000.0
2006-11-20 18:43:00,1.6638,1.664,1.6638,1.6639,136300000.0
2006-11-20 18:44:00,1.6638,1.664,1.6638,1.6639,136300000.0
2006-11-20 18:45:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-11-20 18:46:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2006-11-20 18:47:00,1.664,1.664,1.664,1.664,136300000.0
2006-11-20 18:49:00,1.6642,1.6642,1.664,1.6642,136300000.0
2006-11-20 18:50:00,1.6639,1.664,1.6638,1.6638,136300000.0
2006-11-20 18:52:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-11-20 18:53:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2006-11-20 18:54:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2006-11-20 18:55:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-11-20 18:56:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2006-11-20 18:57:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-11-20 18:58:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-11-20 18:59:00,1.6632,1.6634,1.6629,1.6634,136300000.0
2006-11-20 19:00:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2006-11-20 19:01:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-11-20 19:02:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2006-11-20 19:03:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-11-20 19:04:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-11-20 19:05:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-11-20 19:06:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-11-20 19:07:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-11-20 19:09:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-11-20 19:10:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2006-11-20 19:11:00,1.6632,1.6632,1.6628,1.6631,136300000.0
2006-11-20 19:12:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2006-11-20 19:13:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-20 19:16:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2006-11-20 19:17:00,1.6634,1.6634,1.663,1.6631,136300000.0
2006-11-20 19:18:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-11-20 19:19:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-11-20 19:20:00,1.663,1.6631,1.6629,1.6631,136300000.0
2006-11-20 19:21:00,1.6634,1.6634,1.663,1.6633,136300000.0
2006-11-20 19:22:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-11-20 19:23:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-11-20 19:24:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-11-20 19:25:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-20 19:26:00,1.6633,1.6633,1.663,1.6631,136300000.0
2006-11-20 19:27:00,1.663,1.6631,1.6629,1.6629,136300000.0
2006-11-20 19:28:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2006-11-20 19:29:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2006-11-20 19:30:00,1.6626,1.6628,1.6624,1.6627,136300000.0
2006-11-20 19:31:00,1.6624,1.6628,1.6624,1.6625,136300000.0
2006-11-20 19:32:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2006-11-20 19:33:00,1.6627,1.6628,1.662,1.6624,136300000.0
2006-11-20 19:34:00,1.6623,1.6628,1.6623,1.6626,136300000.0
2006-11-20 19:35:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2006-11-20 19:36:00,1.6625,1.6627,1.6623,1.6625,136300000.0
2006-11-20 19:37:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-11-20 19:38:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-11-20 19:39:00,1.662,1.662,1.6618,1.6619,136300000.0
2006-11-20 19:40:00,1.6617,1.6622,1.6617,1.6619,136300000.0
2006-11-20 19:41:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2006-11-20 19:42:00,1.6623,1.6626,1.6622,1.6622,136300000.0
2006-11-20 19:43:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-11-20 19:45:00,1.6624,1.6626,1.6622,1.6622,136300000.0
2006-11-20 19:46:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2006-11-20 19:47:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2006-11-20 19:48:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-11-20 19:49:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2006-11-20 19:50:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2006-11-20 19:51:00,1.6621,1.6633,1.6621,1.6625,136300000.0
2006-11-20 19:52:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2006-11-20 19:53:00,1.6626,1.6626,1.6619,1.6622,136300000.0
2006-11-20 19:54:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-11-20 19:55:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-11-20 19:56:00,1.662,1.6622,1.662,1.662,136300000.0
2006-11-20 19:58:00,1.6622,1.6622,1.662,1.6622,136300000.0
2006-11-20 19:59:00,1.662,1.662,1.662,1.662,136300000.0
2006-11-20 20:00:00,1.6619,1.662,1.6617,1.6617,136300000.0
2006-11-20 20:01:00,1.6618,1.662,1.6615,1.6615,136300000.0
2006-11-20 20:02:00,1.6616,1.6618,1.6615,1.6617,136300000.0
2006-11-20 20:04:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-11-20 20:05:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-11-20 20:06:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-11-20 20:07:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2006-11-20 20:08:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2006-11-20 20:09:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2006-11-20 20:10:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-11-20 20:11:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2006-11-20 20:13:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2006-11-20 20:15:00,1.662,1.6621,1.6618,1.6621,136300000.0
2006-11-20 20:16:00,1.662,1.6621,1.662,1.6621,136300000.0
2006-11-20 20:17:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2006-11-20 20:18:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2006-11-20 20:19:00,1.662,1.662,1.662,1.662,136300000.0
2006-11-20 20:20:00,1.6618,1.662,1.6618,1.6618,136300000.0
2006-11-20 20:21:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-11-20 20:23:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-11-20 20:24:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-11-20 20:25:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-11-20 20:27:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2006-11-20 20:28:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-11-20 20:29:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2006-11-20 20:30:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2006-11-20 20:31:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-11-20 20:32:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-11-20 20:33:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-11-20 20:34:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-20 20:35:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-11-20 20:37:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-11-20 20:38:00,1.6633,1.6635,1.663,1.663,136300000.0
2006-11-20 20:39:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2006-11-20 20:40:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-11-20 20:41:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-11-20 20:42:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-11-20 20:43:00,1.6634,1.6637,1.6633,1.6633,136300000.0
2006-11-20 20:44:00,1.6636,1.6642,1.6636,1.6638,136300000.0
2006-11-20 20:45:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-11-20 20:46:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-20 20:47:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-11-20 20:49:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-20 20:50:00,1.6639,1.664,1.6638,1.664,136300000.0
2006-11-20 20:51:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-11-20 20:52:00,1.664,1.664,1.664,1.664,136300000.0
2006-11-20 20:53:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2006-11-20 20:54:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-11-20 20:55:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-11-20 20:56:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-11-20 20:58:00,1.6642,1.6643,1.664,1.664,136300000.0
2006-11-20 20:59:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2006-11-20 21:00:00,1.6635,1.6638,1.6634,1.6634,136300000.0
2006-11-20 21:01:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2006-11-20 21:02:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-11-20 21:05:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-11-20 21:06:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-11-20 21:08:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-11-20 21:10:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2006-11-20 21:11:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-20 21:12:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-11-20 21:15:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-20 21:16:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-11-20 21:18:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-11-20 21:19:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-11-20 21:21:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-11-20 21:22:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-11-20 21:23:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-11-20 21:24:00,1.6631,1.6634,1.6631,1.6631,136300000.0
2006-11-20 21:28:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2006-11-20 21:29:00,1.663,1.6631,1.6627,1.6627,136300000.0
2006-11-20 21:30:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-11-20 21:31:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-11-20 21:32:00,1.6631,1.6631,1.6628,1.6631,136300000.0
2006-11-20 21:33:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-11-20 21:34:00,1.663,1.663,1.663,1.663,136300000.0
2006-11-20 21:35:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-11-20 21:36:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-11-20 21:37:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-11-20 21:38:00,1.663,1.663,1.6627,1.6627,136300000.0
2006-11-20 21:39:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-11-20 21:40:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-11-20 21:41:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2006-11-20 21:42:00,1.6627,1.6627,1.6623,1.6626,136300000.0
2006-11-20 21:43:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2006-11-20 21:44:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2006-11-20 21:45:00,1.6623,1.6624,1.662,1.662,136300000.0
2006-11-20 21:46:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2006-11-20 21:47:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2006-11-20 21:48:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-11-20 21:49:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-11-20 21:53:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2006-11-20 21:54:00,1.6625,1.6627,1.6623,1.6624,136300000.0
2006-11-20 21:57:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2006-11-20 21:58:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2006-11-20 21:59:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-11-20 22:00:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-11-20 22:01:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2006-11-20 22:02:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2006-11-20 22:03:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-11-20 22:04:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2006-11-20 22:06:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-11-20 22:07:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-11-20 22:08:00,1.6629,1.663,1.6628,1.663,136300000.0
2006-11-20 22:09:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-11-20 22:10:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2006-11-20 22:12:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-11-20 22:13:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-11-20 22:14:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2006-11-20 22:15:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-11-20 22:16:00,1.663,1.6631,1.6629,1.663,136300000.0
2006-11-20 22:17:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2006-11-20 22:18:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-11-20 22:25:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2006-11-20 22:26:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2006-11-20 22:27:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-11-20 22:28:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-11-20 22:29:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-11-20 22:30:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-11-20 22:31:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2006-11-20 22:32:00,1.6626,1.6628,1.6625,1.6628,136300000.0
2006-11-20 22:33:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-11-20 22:34:00,1.6631,1.6633,1.663,1.663,136300000.0
2006-11-20 22:35:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-11-20 22:38:00,1.663,1.663,1.6628,1.663,136300000.0
2006-11-20 22:39:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2006-11-20 22:40:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-11-20 22:41:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-20 22:42:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-11-20 22:43:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-11-20 22:44:00,1.6631,1.6633,1.663,1.663,136300000.0
2006-11-20 22:45:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2006-11-20 22:46:00,1.6631,1.6632,1.6628,1.6629,136300000.0
2006-11-20 22:47:00,1.663,1.663,1.6628,1.663,136300000.0
2006-11-20 22:48:00,1.6629,1.6633,1.6629,1.6632,136300000.0
2006-11-20 22:49:00,1.6631,1.6636,1.663,1.6631,136300000.0
2006-11-20 22:50:00,1.6632,1.6635,1.6628,1.6629,136300000.0
2006-11-20 22:51:00,1.663,1.6633,1.6627,1.6628,136300000.0
2006-11-20 22:53:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2006-11-20 22:54:00,1.6629,1.6633,1.6628,1.6629,136300000.0
2006-11-20 22:55:00,1.6628,1.663,1.6628,1.6628,136300000.0
2006-11-20 22:57:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-11-20 22:58:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-11-20 22:59:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2006-11-20 23:00:00,1.6625,1.6631,1.6625,1.663,136300000.0
2006-11-20 23:01:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-11-20 23:02:00,1.6629,1.6629,1.6624,1.6626,136300000.0
2006-11-20 23:03:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-11-20 23:05:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2006-11-20 23:06:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-11-20 23:07:00,1.6627,1.6629,1.6626,1.6629,136300000.0
2006-11-20 23:08:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2006-11-20 23:09:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2006-11-20 23:10:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2006-11-20 23:11:00,1.6625,1.6629,1.6624,1.6624,136300000.0
2006-11-20 23:12:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2006-11-20 23:13:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-11-20 23:15:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-11-20 23:16:00,1.663,1.663,1.663,1.663,136300000.0
2006-11-20 23:19:00,1.6628,1.6638,1.6628,1.663,136300000.0
2006-11-20 23:20:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-11-20 23:21:00,1.6631,1.6632,1.663,1.6632,136300000.0
2006-11-20 23:23:00,1.6631,1.6631,1.6629,1.663,136300000.0
2006-11-20 23:24:00,1.6631,1.6639,1.6631,1.6637,136300000.0
2006-11-20 23:25:00,1.6636,1.664,1.6636,1.664,136300000.0
2006-11-20 23:26:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2006-11-20 23:27:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2006-11-20 23:28:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-11-20 23:29:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2006-11-20 23:30:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-11-20 23:31:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-20 23:32:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2006-11-20 23:33:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-11-20 23:34:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-11-20 23:35:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-11-20 23:36:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-11-20 23:37:00,1.6635,1.6635,1.6632,1.6634,136300000.0
2006-11-20 23:38:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2006-11-20 23:39:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2006-11-20 23:40:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-11-20 23:41:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-11-20 23:42:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-11-20 23:43:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-11-20 23:44:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-11-20 23:45:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-11-20 23:46:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-11-20 23:47:00,1.664,1.6642,1.6637,1.6637,136300000.0
2006-11-20 23:48:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-11-20 23:49:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-11-20 23:50:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-20 23:51:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-11-20 23:52:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-11-20 23:54:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-11-20 23:56:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-11-20 23:57:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-11-20 23:59:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-11-21 00:02:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-11-21 00:03:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-11-21 00:04:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-11-21 00:06:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-11-21 00:07:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-11-21 00:08:00,1.663,1.6633,1.663,1.663,136300000.0
2006-11-21 00:10:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-11-21 00:11:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-11-21 00:13:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-11-21 00:14:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-11-21 00:16:00,1.6631,1.6632,1.6629,1.663,136300000.0
2006-11-21 00:18:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-11-21 00:19:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-21 00:20:00,1.663,1.6632,1.663,1.663,136300000.0
2006-11-21 00:21:00,1.6631,1.6633,1.663,1.6631,136300000.0
2006-11-21 00:22:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-11-21 00:24:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-11-21 00:25:00,1.663,1.663,1.6629,1.663,136300000.0
2006-11-21 00:26:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-11-21 00:27:00,1.6628,1.6629,1.6625,1.6626,136300000.0
2006-11-21 00:28:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-11-21 00:29:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-11-21 00:30:00,1.6631,1.6638,1.6631,1.6636,136300000.0
2006-11-21 00:31:00,1.6637,1.6637,1.6632,1.6634,136300000.0
2006-11-21 00:32:00,1.6637,1.6641,1.6636,1.6636,136300000.0
2006-11-21 00:34:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-11-21 00:35:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-11-21 00:37:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-11-21 00:38:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2006-11-21 00:39:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-11-21 00:41:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-11-21 00:42:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-11-21 00:45:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-11-21 00:47:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-11-21 00:48:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-11-21 00:49:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2006-11-21 00:52:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-11-21 00:53:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-11-21 00:54:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-11-21 00:55:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-21 00:56:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-11-21 00:57:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-11-21 01:02:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-11-21 01:03:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2006-11-21 01:04:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-11-21 01:05:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-11-21 01:06:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-11-21 01:07:00,1.6631,1.6631,1.6628,1.663,136300000.0
2006-11-21 01:08:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-21 01:10:00,1.663,1.663,1.663,1.663,136300000.0
2006-11-21 01:11:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-11-21 01:13:00,1.6633,1.6644,1.6631,1.664,136300000.0
2006-11-21 01:14:00,1.6643,1.6643,1.663,1.6631,136300000.0
2006-11-21 01:15:00,1.6633,1.6655,1.663,1.6646,136300000.0
2006-11-21 01:16:00,1.6648,1.6649,1.6636,1.6636,136300000.0
2006-11-21 01:17:00,1.6637,1.6641,1.6634,1.6637,136300000.0
2006-11-21 01:18:00,1.6638,1.664,1.6633,1.6633,136300000.0
2006-11-21 01:19:00,1.6631,1.6634,1.6627,1.6631,136300000.0
2006-11-21 01:20:00,1.6633,1.6634,1.663,1.6631,136300000.0
2006-11-21 01:21:00,1.6633,1.6634,1.663,1.6631,136300000.0
2006-11-21 01:22:00,1.663,1.6634,1.6628,1.663,136300000.0
2006-11-21 01:23:00,1.6628,1.6632,1.6628,1.6628,136300000.0
2006-11-21 01:24:00,1.663,1.6632,1.6628,1.663,136300000.0
2006-11-21 01:25:00,1.6628,1.663,1.6625,1.663,136300000.0
2006-11-21 01:26:00,1.6631,1.6631,1.6627,1.6631,136300000.0
2006-11-21 01:27:00,1.663,1.6631,1.6628,1.6628,136300000.0
2006-11-21 01:28:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-11-21 01:29:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-11-21 01:31:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-11-21 01:32:00,1.6628,1.6631,1.6628,1.663,136300000.0
2006-11-21 01:33:00,1.6631,1.6631,1.6628,1.663,136300000.0
2006-11-21 01:34:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-11-21 01:35:00,1.6632,1.6632,1.6628,1.6629,136300000.0
2006-11-21 01:36:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-11-21 01:38:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-11-21 01:39:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2006-11-21 01:40:00,1.6631,1.6633,1.6629,1.663,136300000.0
2006-11-21 01:41:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-11-21 01:42:00,1.6628,1.6631,1.6628,1.663,136300000.0
2006-11-21 01:43:00,1.6631,1.6631,1.663,1.6631,136300000.0
2006-11-21 01:44:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-11-21 01:45:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-11-21 01:46:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2006-11-21 01:47:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2006-11-21 01:48:00,1.6635,1.6636,1.6633,1.6634,136300000.0
2006-11-21 01:49:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-11-21 01:50:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-11-21 01:51:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-11-21 01:52:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-11-21 01:53:00,1.6637,1.6641,1.6637,1.664,136300000.0
2006-11-21 01:54:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2006-11-21 01:55:00,1.6642,1.6644,1.664,1.6644,136300000.0
2006-11-21 01:56:00,1.6646,1.6647,1.6643,1.6647,136300000.0
2006-11-21 01:57:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-11-21 01:58:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-11-21 01:59:00,1.6648,1.6648,1.6644,1.6647,136300000.0
2006-11-21 02:00:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2006-11-21 02:01:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2006-11-21 02:02:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-11-21 02:03:00,1.6647,1.665,1.6647,1.665,136300000.0
2006-11-21 02:04:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-11-21 02:05:00,1.6651,1.6653,1.665,1.665,136300000.0
2006-11-21 02:06:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-11-21 02:07:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-11-21 02:08:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-11-21 02:09:00,1.665,1.665,1.6646,1.6647,136300000.0
2006-11-21 02:10:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-11-21 02:11:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-11-21 02:12:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2006-11-21 02:13:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-11-21 02:14:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2006-11-21 02:15:00,1.6644,1.6648,1.6643,1.6647,136300000.0
2006-11-21 02:16:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-11-21 02:17:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2006-11-21 02:18:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 02:19:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-21 02:20:00,1.6646,1.6648,1.6645,1.6647,136300000.0
2006-11-21 02:21:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 02:22:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-11-21 02:23:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-11-21 02:24:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2006-11-21 02:25:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-11-21 02:26:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-11-21 02:27:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-11-21 02:28:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-11-21 02:29:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-11-21 02:30:00,1.665,1.6651,1.6644,1.6645,136300000.0
2006-11-21 02:31:00,1.6647,1.6649,1.6645,1.6647,136300000.0
2006-11-21 02:32:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-11-21 02:33:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2006-11-21 02:34:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-21 02:37:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2006-11-21 02:38:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2006-11-21 02:39:00,1.6648,1.6651,1.6647,1.665,136300000.0
2006-11-21 02:40:00,1.6651,1.6651,1.6647,1.6648,136300000.0
2006-11-21 02:41:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-11-21 02:42:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-11-21 02:43:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2006-11-21 02:44:00,1.665,1.6656,1.6649,1.665,136300000.0
2006-11-21 02:45:00,1.6652,1.6657,1.6652,1.6652,136300000.0
2006-11-21 02:46:00,1.6653,1.6657,1.6652,1.6654,136300000.0
2006-11-21 02:47:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-11-21 02:48:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-11-21 02:49:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2006-11-21 02:50:00,1.6654,1.6655,1.6652,1.6654,136300000.0
2006-11-21 02:51:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2006-11-21 02:52:00,1.6654,1.6654,1.665,1.6651,136300000.0
2006-11-21 02:53:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2006-11-21 02:55:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-11-21 02:56:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-11-21 02:57:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-11-21 02:58:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-11-21 02:59:00,1.6649,1.6651,1.6646,1.6646,136300000.0
2006-11-21 03:00:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2006-11-21 03:01:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-11-21 03:02:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-11-21 03:03:00,1.6649,1.665,1.6647,1.6648,136300000.0
2006-11-21 03:04:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-11-21 03:05:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2006-11-21 03:06:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-11-21 03:07:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-11-21 03:08:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-11-21 03:09:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-11-21 03:11:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2006-11-21 03:13:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-11-21 03:14:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-11-21 03:15:00,1.6648,1.665,1.6647,1.6647,136300000.0
2006-11-21 03:16:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-11-21 03:17:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2006-11-21 03:18:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-11-21 03:19:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-11-21 03:20:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-11-21 03:21:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-11-21 03:22:00,1.6646,1.6649,1.6646,1.6647,136300000.0
2006-11-21 03:23:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2006-11-21 03:24:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-11-21 03:26:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-21 03:27:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-11-21 03:28:00,1.6645,1.6645,1.664,1.664,136300000.0
2006-11-21 03:29:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2006-11-21 03:30:00,1.664,1.6643,1.664,1.6642,136300000.0
2006-11-21 03:31:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-11-21 03:32:00,1.6644,1.6647,1.6644,1.6644,136300000.0
2006-11-21 03:33:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2006-11-21 03:34:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2006-11-21 03:35:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2006-11-21 03:36:00,1.6639,1.6643,1.6639,1.6642,136300000.0
2006-11-21 03:37:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2006-11-21 03:41:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-11-21 03:42:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-11-21 03:43:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2006-11-21 03:44:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-11-21 03:45:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-11-21 03:46:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2006-11-21 03:47:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-11-21 03:49:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-11-21 03:50:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-11-21 03:51:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-11-21 03:52:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-11-21 03:54:00,1.6641,1.6641,1.6636,1.6637,136300000.0
2006-11-21 03:56:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-11-21 03:57:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-21 03:58:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-21 03:59:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-11-21 04:00:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-11-21 04:01:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-21 04:03:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2006-11-21 04:04:00,1.6637,1.664,1.6637,1.664,136300000.0
2006-11-21 04:05:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-11-21 04:08:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-21 04:09:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-21 04:11:00,1.664,1.664,1.6639,1.664,136300000.0
2006-11-21 04:13:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-11-21 04:14:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-11-21 04:15:00,1.6639,1.6641,1.6637,1.664,136300000.0
2006-11-21 04:16:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-11-21 04:17:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-11-21 04:18:00,1.6643,1.6643,1.664,1.6642,136300000.0
2006-11-21 04:19:00,1.664,1.6643,1.664,1.6642,136300000.0
2006-11-21 04:20:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-11-21 04:21:00,1.664,1.664,1.664,1.664,136300000.0
2006-11-21 04:22:00,1.6643,1.6643,1.664,1.664,136300000.0
2006-11-21 04:23:00,1.6639,1.664,1.6639,1.664,136300000.0
2006-11-21 04:24:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-11-21 04:25:00,1.6639,1.664,1.6639,1.6639,136300000.0
2006-11-21 04:26:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-21 04:27:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-21 04:29:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-11-21 04:30:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-11-21 04:31:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-11-21 04:32:00,1.6636,1.6638,1.6633,1.6633,136300000.0
2006-11-21 04:33:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-11-21 04:34:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-11-21 04:35:00,1.6638,1.6642,1.6638,1.664,136300000.0
2006-11-21 04:36:00,1.6639,1.6645,1.6638,1.6642,136300000.0
2006-11-21 04:37:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-11-21 04:38:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-21 04:39:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-11-21 04:40:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-11-21 04:41:00,1.6643,1.6643,1.6638,1.6641,136300000.0
2006-11-21 04:42:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-11-21 04:43:00,1.664,1.6641,1.6639,1.664,136300000.0
2006-11-21 04:44:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-11-21 04:46:00,1.664,1.664,1.6635,1.6635,136300000.0
2006-11-21 04:47:00,1.6636,1.664,1.6635,1.6639,136300000.0
2006-11-21 04:48:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2006-11-21 04:49:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-11-21 04:50:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-11-21 04:51:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2006-11-21 04:52:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-11-21 04:53:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-11-21 04:54:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2006-11-21 04:55:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-11-21 04:58:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-11-21 05:00:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-11-21 05:01:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-11-21 05:02:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-11-21 05:05:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2006-11-21 05:06:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2006-11-21 05:07:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2006-11-21 05:08:00,1.664,1.664,1.6638,1.664,136300000.0
2006-11-21 05:09:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-11-21 05:18:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-21 05:19:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2006-11-21 05:20:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-11-21 05:21:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-21 05:22:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-11-21 05:23:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-21 05:25:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2006-11-21 05:26:00,1.6637,1.6638,1.6634,1.6636,136300000.0
2006-11-21 05:27:00,1.6637,1.6637,1.6634,1.6636,136300000.0
2006-11-21 05:28:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-11-21 05:29:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2006-11-21 05:30:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-11-21 05:31:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-21 05:32:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-11-21 05:33:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-11-21 05:34:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-11-21 05:35:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2006-11-21 05:36:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-11-21 05:37:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-11-21 05:38:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2006-11-21 05:39:00,1.6637,1.6641,1.6637,1.664,136300000.0
2006-11-21 05:40:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2006-11-21 05:41:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-11-21 05:42:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-21 05:43:00,1.664,1.6643,1.664,1.664,136300000.0
2006-11-21 05:46:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2006-11-21 05:47:00,1.664,1.6641,1.6639,1.6641,136300000.0
2006-11-21 05:48:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2006-11-21 05:49:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-11-21 05:50:00,1.6638,1.664,1.6637,1.6637,136300000.0
2006-11-21 05:51:00,1.6638,1.6642,1.6635,1.6642,136300000.0
2006-11-21 05:52:00,1.6644,1.6644,1.6639,1.6644,136300000.0
2006-11-21 05:53:00,1.6641,1.6644,1.664,1.6642,136300000.0
2006-11-21 05:54:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-11-21 05:55:00,1.6643,1.6645,1.6642,1.6642,136300000.0
2006-11-21 05:56:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-11-21 05:57:00,1.664,1.6641,1.6637,1.6641,136300000.0
2006-11-21 05:58:00,1.664,1.6643,1.6637,1.6639,136300000.0
2006-11-21 05:59:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-21 06:00:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2006-11-21 06:01:00,1.6639,1.6642,1.6637,1.6642,136300000.0
2006-11-21 06:02:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-11-21 06:03:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-11-21 06:04:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-11-21 06:05:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-11-21 06:06:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-11-21 06:08:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-11-21 06:09:00,1.6646,1.6646,1.6644,1.6646,136300000.0
2006-11-21 06:10:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-11-21 06:11:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-11-21 06:12:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-11-21 06:13:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-21 06:16:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 06:17:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-11-21 06:18:00,1.6646,1.6648,1.6645,1.6647,136300000.0
2006-11-21 06:19:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-11-21 06:20:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-11-21 06:21:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2006-11-21 06:22:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-11-21 06:23:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-11-21 06:24:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-11-21 06:26:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-11-21 06:27:00,1.6652,1.6652,1.665,1.6652,136300000.0
2006-11-21 06:28:00,1.665,1.6652,1.6649,1.6652,136300000.0
2006-11-21 06:30:00,1.665,1.6652,1.665,1.6651,136300000.0
2006-11-21 06:31:00,1.665,1.665,1.6648,1.665,136300000.0
2006-11-21 06:32:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-21 06:33:00,1.665,1.665,1.665,1.665,136300000.0
2006-11-21 06:34:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-11-21 06:35:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-11-21 06:36:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-11-21 06:37:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-11-21 06:38:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-11-21 06:39:00,1.665,1.6652,1.6649,1.6649,136300000.0
2006-11-21 06:40:00,1.6648,1.665,1.6647,1.665,136300000.0
2006-11-21 06:41:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-11-21 06:42:00,1.6652,1.6652,1.665,1.6652,136300000.0
2006-11-21 06:43:00,1.665,1.6652,1.6649,1.6651,136300000.0
2006-11-21 06:44:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-11-21 06:45:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-11-21 06:46:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-11-21 06:47:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-11-21 06:48:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2006-11-21 06:49:00,1.665,1.665,1.6648,1.665,136300000.0
2006-11-21 06:52:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-11-21 06:53:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-11-21 06:54:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2006-11-21 06:55:00,1.665,1.6652,1.6649,1.6649,136300000.0
2006-11-21 06:56:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-11-21 06:57:00,1.6653,1.6653,1.6647,1.6648,136300000.0
2006-11-21 06:59:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2006-11-21 07:00:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2006-11-21 07:01:00,1.665,1.6652,1.6648,1.6652,136300000.0
2006-11-21 07:02:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-11-21 07:04:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-11-21 07:05:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-11-21 07:06:00,1.6647,1.6648,1.6644,1.6647,136300000.0
2006-11-21 07:07:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-11-21 07:08:00,1.665,1.665,1.6647,1.6648,136300000.0
2006-11-21 07:09:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-11-21 07:10:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-11-21 07:11:00,1.6647,1.665,1.6647,1.6648,136300000.0
2006-11-21 07:12:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2006-11-21 07:13:00,1.6644,1.6648,1.6644,1.6646,136300000.0
2006-11-21 07:14:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2006-11-21 07:15:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-11-21 07:16:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-11-21 07:17:00,1.665,1.6651,1.6648,1.665,136300000.0
2006-11-21 07:18:00,1.6649,1.6649,1.6645,1.6647,136300000.0
2006-11-21 07:19:00,1.6645,1.6648,1.6644,1.6648,136300000.0
2006-11-21 07:20:00,1.6647,1.665,1.6646,1.665,136300000.0
2006-11-21 07:21:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-11-21 07:23:00,1.665,1.665,1.665,1.665,136300000.0
2006-11-21 07:24:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-11-21 07:28:00,1.6647,1.6649,1.6645,1.6645,136300000.0
2006-11-21 07:29:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-11-21 07:30:00,1.6648,1.665,1.6645,1.6647,136300000.0
2006-11-21 07:31:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-11-21 07:32:00,1.665,1.665,1.6648,1.665,136300000.0
2006-11-21 07:33:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-11-21 07:34:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-11-21 07:35:00,1.665,1.6652,1.665,1.6652,136300000.0
2006-11-21 07:36:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2006-11-21 07:37:00,1.6652,1.6652,1.665,1.6652,136300000.0
2006-11-21 07:38:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2006-11-21 07:39:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-11-21 07:40:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-11-21 07:41:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2006-11-21 07:45:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2006-11-21 07:46:00,1.6654,1.6656,1.6647,1.6648,136300000.0
2006-11-21 07:47:00,1.6649,1.6653,1.6648,1.6651,136300000.0
2006-11-21 07:48:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-11-21 07:49:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-11-21 07:51:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2006-11-21 07:52:00,1.6651,1.6654,1.6649,1.6654,136300000.0
2006-11-21 07:53:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-11-21 07:54:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-11-21 07:56:00,1.6656,1.6658,1.6652,1.6655,136300000.0
2006-11-21 07:57:00,1.6654,1.6656,1.6652,1.6654,136300000.0
2006-11-21 07:58:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-11-21 07:59:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-11-21 08:00:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-11-21 08:01:00,1.6652,1.6654,1.6651,1.6651,136300000.0
2006-11-21 08:02:00,1.665,1.6653,1.665,1.6653,136300000.0
2006-11-21 08:03:00,1.6655,1.6666,1.6655,1.6661,136300000.0
2006-11-21 08:04:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2006-11-21 08:05:00,1.666,1.6662,1.6659,1.6662,136300000.0
2006-11-21 08:06:00,1.666,1.6664,1.6659,1.6664,136300000.0
2006-11-21 08:07:00,1.6663,1.6664,1.6655,1.666,136300000.0
2006-11-21 08:08:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-11-21 08:09:00,1.666,1.6666,1.6659,1.6663,136300000.0
2006-11-21 08:10:00,1.6665,1.6668,1.6663,1.6668,136300000.0
2006-11-21 08:11:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-21 08:12:00,1.6664,1.6666,1.6661,1.6663,136300000.0
2006-11-21 08:13:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-11-21 08:14:00,1.6665,1.6667,1.6663,1.6666,136300000.0
2006-11-21 08:15:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2006-11-21 08:16:00,1.6666,1.6666,1.666,1.666,136300000.0
2006-11-21 08:17:00,1.6661,1.6667,1.666,1.6667,136300000.0
2006-11-21 08:18:00,1.6666,1.6666,1.6661,1.6661,136300000.0
2006-11-21 08:19:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2006-11-21 08:20:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-11-21 08:21:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2006-11-21 08:22:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2006-11-21 08:23:00,1.6666,1.667,1.6666,1.6668,136300000.0
2006-11-21 08:24:00,1.667,1.6671,1.6666,1.667,136300000.0
2006-11-21 08:25:00,1.6668,1.6672,1.6668,1.6669,136300000.0
2006-11-21 08:26:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-11-21 08:27:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-11-21 08:28:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2006-11-21 08:29:00,1.6664,1.667,1.6664,1.667,136300000.0
2006-11-21 08:30:00,1.6669,1.667,1.6666,1.6666,136300000.0
2006-11-21 08:31:00,1.6669,1.6672,1.6668,1.6672,136300000.0
2006-11-21 08:32:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-11-21 08:33:00,1.6673,1.6673,1.667,1.6672,136300000.0
2006-11-21 08:35:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-11-21 08:36:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2006-11-21 08:37:00,1.6675,1.6676,1.6671,1.6671,136300000.0
2006-11-21 08:38:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-11-21 08:39:00,1.6671,1.6672,1.6667,1.6667,136300000.0
2006-11-21 08:40:00,1.6668,1.6672,1.6665,1.6666,136300000.0
2006-11-21 08:41:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2006-11-21 08:42:00,1.6666,1.6669,1.6665,1.6666,136300000.0
2006-11-21 08:43:00,1.6667,1.667,1.6666,1.6668,136300000.0
2006-11-21 08:44:00,1.6667,1.6669,1.6666,1.6668,136300000.0
2006-11-21 08:45:00,1.6669,1.667,1.6667,1.6669,136300000.0
2006-11-21 08:46:00,1.6667,1.667,1.6666,1.667,136300000.0
2006-11-21 08:47:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-11-21 08:48:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-21 08:49:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-11-21 08:50:00,1.6671,1.6673,1.667,1.6673,136300000.0
2006-11-21 08:51:00,1.667,1.6673,1.667,1.6673,136300000.0
2006-11-21 08:52:00,1.6674,1.6675,1.6672,1.6673,136300000.0
2006-11-21 08:53:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2006-11-21 08:54:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2006-11-21 08:55:00,1.6673,1.6673,1.667,1.667,136300000.0
2006-11-21 08:56:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2006-11-21 08:57:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-11-21 08:58:00,1.667,1.6672,1.667,1.667,136300000.0
2006-11-21 08:59:00,1.6672,1.6676,1.6672,1.6675,136300000.0
2006-11-21 09:00:00,1.6674,1.6678,1.6673,1.6677,136300000.0
2006-11-21 09:01:00,1.6679,1.6679,1.6675,1.6676,136300000.0
2006-11-21 09:02:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-11-21 09:03:00,1.6677,1.6679,1.6676,1.6679,136300000.0
2006-11-21 09:04:00,1.6678,1.6678,1.6674,1.6675,136300000.0
2006-11-21 09:05:00,1.6674,1.6676,1.6672,1.6675,136300000.0
2006-11-21 09:06:00,1.6676,1.6678,1.6663,1.6666,136300000.0
2006-11-21 09:07:00,1.6665,1.6673,1.6664,1.6673,136300000.0
2006-11-21 09:08:00,1.6672,1.6673,1.667,1.6672,136300000.0
2006-11-21 09:09:00,1.6673,1.6681,1.6673,1.6677,136300000.0
2006-11-21 09:10:00,1.6678,1.6679,1.6675,1.6676,136300000.0
2006-11-21 09:11:00,1.6677,1.6679,1.6675,1.6675,136300000.0
2006-11-21 09:12:00,1.6676,1.6677,1.6674,1.6676,136300000.0
2006-11-21 09:13:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2006-11-21 09:14:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2006-11-21 09:15:00,1.668,1.6683,1.668,1.668,136300000.0
2006-11-21 09:16:00,1.6682,1.6683,1.6676,1.6678,136300000.0
2006-11-21 09:17:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2006-11-21 09:18:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2006-11-21 09:19:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-11-21 09:20:00,1.6678,1.668,1.6677,1.6677,136300000.0
2006-11-21 09:21:00,1.6676,1.6677,1.6673,1.6676,136300000.0
2006-11-21 09:22:00,1.6677,1.6677,1.6673,1.6676,136300000.0
2006-11-21 09:23:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2006-11-21 09:24:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2006-11-21 09:25:00,1.668,1.6685,1.668,1.6682,136300000.0
2006-11-21 09:26:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2006-11-21 09:27:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2006-11-21 09:28:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-11-21 09:29:00,1.6686,1.6686,1.6682,1.6686,136300000.0
2006-11-21 09:30:00,1.6687,1.6687,1.6677,1.6679,136300000.0
2006-11-21 09:31:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-11-21 09:32:00,1.6678,1.6682,1.6676,1.6676,136300000.0
2006-11-21 09:33:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2006-11-21 09:34:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2006-11-21 09:35:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-11-21 09:36:00,1.6679,1.6679,1.6672,1.6672,136300000.0
2006-11-21 09:37:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2006-11-21 09:38:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2006-11-21 09:39:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2006-11-21 09:40:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2006-11-21 09:41:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-11-21 09:42:00,1.667,1.6671,1.6668,1.667,136300000.0
2006-11-21 09:43:00,1.6672,1.6673,1.667,1.667,136300000.0
2006-11-21 09:44:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-11-21 09:45:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2006-11-21 09:46:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2006-11-21 09:47:00,1.6671,1.6671,1.6666,1.6666,136300000.0
2006-11-21 09:48:00,1.6668,1.6668,1.6661,1.6661,136300000.0
2006-11-21 09:49:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2006-11-21 09:50:00,1.6659,1.6661,1.6657,1.6657,136300000.0
2006-11-21 09:51:00,1.6658,1.6661,1.6657,1.6661,136300000.0
2006-11-21 09:52:00,1.6658,1.666,1.6657,1.6659,136300000.0
2006-11-21 09:53:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2006-11-21 09:54:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2006-11-21 09:55:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-11-21 09:56:00,1.6662,1.6662,1.666,1.6661,136300000.0
2006-11-21 09:57:00,1.6662,1.6664,1.6661,1.6663,136300000.0
2006-11-21 09:58:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-21 09:59:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-21 10:00:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-11-21 10:01:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-11-21 10:02:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-11-21 10:03:00,1.666,1.6661,1.6657,1.6657,136300000.0
2006-11-21 10:04:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-11-21 10:05:00,1.6657,1.666,1.6654,1.6658,136300000.0
2006-11-21 10:06:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2006-11-21 10:07:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-11-21 10:08:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-11-21 10:09:00,1.6658,1.6661,1.6656,1.666,136300000.0
2006-11-21 10:10:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2006-11-21 10:11:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-11-21 10:12:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2006-11-21 10:13:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2006-11-21 10:15:00,1.6655,1.6662,1.6655,1.6661,136300000.0
2006-11-21 10:16:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-11-21 10:17:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2006-11-21 10:18:00,1.6662,1.6663,1.666,1.666,136300000.0
2006-11-21 10:19:00,1.6661,1.6663,1.6659,1.6661,136300000.0
2006-11-21 10:20:00,1.6662,1.6666,1.666,1.6665,136300000.0
2006-11-21 10:21:00,1.6666,1.6667,1.6663,1.6663,136300000.0
2006-11-21 10:22:00,1.6665,1.667,1.6665,1.667,136300000.0
2006-11-21 10:23:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2006-11-21 10:24:00,1.6669,1.6669,1.6664,1.6669,136300000.0
2006-11-21 10:25:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2006-11-21 10:26:00,1.6666,1.6668,1.6664,1.6668,136300000.0
2006-11-21 10:27:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2006-11-21 10:28:00,1.6668,1.667,1.6667,1.6668,136300000.0
2006-11-21 10:29:00,1.6667,1.6667,1.666,1.6662,136300000.0
2006-11-21 10:30:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2006-11-21 10:31:00,1.6658,1.666,1.6657,1.6657,136300000.0
2006-11-21 10:32:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2006-11-21 10:33:00,1.6655,1.6659,1.6653,1.6659,136300000.0
2006-11-21 10:34:00,1.6656,1.6657,1.6653,1.6656,136300000.0
2006-11-21 10:35:00,1.6655,1.6656,1.6653,1.6656,136300000.0
2006-11-21 10:36:00,1.6657,1.666,1.6656,1.6658,136300000.0
2006-11-21 10:37:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-11-21 10:38:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-21 10:39:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-11-21 10:40:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-11-21 10:41:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2006-11-21 10:42:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-11-21 10:43:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-11-21 10:44:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-11-21 10:45:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-11-21 10:46:00,1.6655,1.6659,1.6653,1.6656,136300000.0
2006-11-21 10:47:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-11-21 10:48:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-21 10:50:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2006-11-21 10:51:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-11-21 10:52:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2006-11-21 10:53:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2006-11-21 10:54:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-11-21 10:55:00,1.6653,1.6655,1.6652,1.6654,136300000.0
2006-11-21 10:56:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-11-21 10:57:00,1.6651,1.6654,1.665,1.6653,136300000.0
2006-11-21 10:58:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-11-21 10:59:00,1.6659,1.6659,1.6655,1.6655,136300000.0
2006-11-21 11:00:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2006-11-21 11:01:00,1.666,1.666,1.6657,1.6659,136300000.0
2006-11-21 11:02:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2006-11-21 11:03:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-11-21 11:04:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-11-21 11:05:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-21 11:06:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2006-11-21 11:07:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-21 11:08:00,1.6651,1.6652,1.6648,1.6651,136300000.0
2006-11-21 11:09:00,1.665,1.6654,1.6647,1.6652,136300000.0
2006-11-21 11:10:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-11-21 11:11:00,1.6658,1.6658,1.6655,1.6657,136300000.0
2006-11-21 11:12:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-11-21 11:14:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-21 11:15:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2006-11-21 11:16:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-11-21 11:17:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-11-21 11:18:00,1.6656,1.6659,1.6656,1.6658,136300000.0
2006-11-21 11:19:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-11-21 11:20:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-21 11:21:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-11-21 11:22:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-11-21 11:23:00,1.6656,1.6658,1.6655,1.6655,136300000.0
2006-11-21 11:25:00,1.6656,1.666,1.6654,1.666,136300000.0
2006-11-21 11:26:00,1.6661,1.6661,1.666,1.6661,136300000.0
2006-11-21 11:27:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-11-21 11:28:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-21 11:29:00,1.6659,1.6663,1.6659,1.6661,136300000.0
2006-11-21 11:30:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-11-21 11:31:00,1.6664,1.6665,1.6662,1.6663,136300000.0
2006-11-21 11:32:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-11-21 11:33:00,1.6667,1.6667,1.666,1.6662,136300000.0
2006-11-21 11:34:00,1.6665,1.6666,1.666,1.666,136300000.0
2006-11-21 11:35:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-11-21 11:36:00,1.666,1.6661,1.666,1.666,136300000.0
2006-11-21 11:38:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-21 11:39:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-11-21 11:40:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-11-21 11:41:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-21 11:42:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-11-21 11:44:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-11-21 11:45:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-21 11:46:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-11-21 11:47:00,1.666,1.6661,1.6658,1.6661,136300000.0
2006-11-21 11:49:00,1.666,1.666,1.6659,1.666,136300000.0
2006-11-21 11:50:00,1.6658,1.6662,1.6658,1.666,136300000.0
2006-11-21 11:51:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-11-21 11:52:00,1.6658,1.6663,1.6658,1.666,136300000.0
2006-11-21 11:53:00,1.6662,1.6662,1.666,1.6661,136300000.0
2006-11-21 11:54:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2006-11-21 11:55:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-11-21 11:57:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2006-11-21 11:58:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-11-21 11:59:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2006-11-21 12:00:00,1.6664,1.6672,1.6662,1.6667,136300000.0
2006-11-21 12:01:00,1.6668,1.667,1.6667,1.6669,136300000.0
2006-11-21 12:02:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-11-21 12:03:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-11-21 12:04:00,1.6671,1.6672,1.6668,1.6668,136300000.0
2006-11-21 12:05:00,1.667,1.667,1.6669,1.667,136300000.0
2006-11-21 12:06:00,1.6668,1.6669,1.6665,1.6666,136300000.0
2006-11-21 12:07:00,1.6665,1.6669,1.6663,1.6667,136300000.0
2006-11-21 12:08:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-11-21 12:09:00,1.6667,1.6667,1.6663,1.6664,136300000.0
2006-11-21 12:10:00,1.6665,1.6666,1.6662,1.6664,136300000.0
2006-11-21 12:11:00,1.6665,1.6666,1.6662,1.6662,136300000.0
2006-11-21 12:12:00,1.6664,1.6667,1.6662,1.6662,136300000.0
2006-11-21 12:13:00,1.6664,1.6666,1.6661,1.6665,136300000.0
2006-11-21 12:14:00,1.6663,1.667,1.6661,1.6667,136300000.0
2006-11-21 12:15:00,1.6669,1.6671,1.6665,1.6666,136300000.0
2006-11-21 12:16:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2006-11-21 12:17:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2006-11-21 12:18:00,1.6668,1.6669,1.6665,1.6665,136300000.0
2006-11-21 12:19:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2006-11-21 12:20:00,1.6667,1.6668,1.6664,1.6667,136300000.0
2006-11-21 12:21:00,1.6665,1.6667,1.6664,1.6666,136300000.0
2006-11-21 12:22:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-21 12:23:00,1.6664,1.6667,1.6664,1.6664,136300000.0
2006-11-21 12:24:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2006-11-21 12:25:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2006-11-21 12:26:00,1.6665,1.6665,1.666,1.6661,136300000.0
2006-11-21 12:27:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-11-21 12:28:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-11-21 12:29:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-11-21 12:30:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2006-11-21 12:31:00,1.6661,1.6667,1.6659,1.6661,136300000.0
2006-11-21 12:32:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2006-11-21 12:33:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2006-11-21 12:34:00,1.6662,1.6662,1.6656,1.6656,136300000.0
2006-11-21 12:35:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2006-11-21 12:36:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-11-21 12:37:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-11-21 12:38:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2006-11-21 12:39:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-11-21 12:40:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2006-11-21 12:41:00,1.6655,1.6658,1.6654,1.6657,136300000.0
2006-11-21 12:42:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2006-11-21 12:43:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2006-11-21 12:44:00,1.666,1.6669,1.6659,1.6663,136300000.0
2006-11-21 12:45:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2006-11-21 12:46:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-11-21 12:47:00,1.6665,1.6668,1.6664,1.6668,136300000.0
2006-11-21 12:48:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2006-11-21 12:49:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2006-11-21 12:50:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-11-21 12:51:00,1.6672,1.6672,1.6664,1.6664,136300000.0
2006-11-21 12:52:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-11-21 12:53:00,1.6662,1.6663,1.666,1.6663,136300000.0
2006-11-21 12:54:00,1.6662,1.6662,1.666,1.6661,136300000.0
2006-11-21 12:55:00,1.666,1.6662,1.6659,1.666,136300000.0
2006-11-21 12:56:00,1.6659,1.6664,1.6657,1.6662,136300000.0
2006-11-21 12:57:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-11-21 12:58:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-21 12:59:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-11-21 13:00:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-21 13:01:00,1.6662,1.6663,1.6659,1.6662,136300000.0
2006-11-21 13:02:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-21 13:03:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-11-21 13:04:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-11-21 13:05:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-11-21 13:06:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-11-21 13:07:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2006-11-21 13:08:00,1.6657,1.6658,1.6655,1.6658,136300000.0
2006-11-21 13:09:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-11-21 13:10:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-11-21 13:12:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-11-21 13:13:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-11-21 13:14:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2006-11-21 13:15:00,1.666,1.666,1.6659,1.666,136300000.0
2006-11-21 13:16:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-11-21 13:17:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2006-11-21 13:18:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-11-21 13:20:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-21 13:22:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-11-21 13:23:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-21 13:24:00,1.6658,1.6659,1.6651,1.6655,136300000.0
2006-11-21 13:25:00,1.6652,1.6654,1.6649,1.6649,136300000.0
2006-11-21 13:26:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-11-21 13:27:00,1.665,1.6652,1.665,1.665,136300000.0
2006-11-21 13:28:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2006-11-21 13:29:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-11-21 13:30:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-21 13:31:00,1.6647,1.6648,1.6639,1.6642,136300000.0
2006-11-21 13:32:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-11-21 13:33:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2006-11-21 13:34:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2006-11-21 13:35:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-11-21 13:36:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-11-21 13:37:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-11-21 13:39:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-21 13:42:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2006-11-21 13:43:00,1.6638,1.6639,1.6634,1.6634,136300000.0
2006-11-21 13:44:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-11-21 13:45:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2006-11-21 13:47:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-11-21 13:48:00,1.664,1.6641,1.6639,1.664,136300000.0
2006-11-21 13:50:00,1.6642,1.6642,1.664,1.6642,136300000.0
2006-11-21 13:51:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2006-11-21 13:52:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-11-21 13:53:00,1.664,1.6644,1.664,1.6641,136300000.0
2006-11-21 13:54:00,1.664,1.6641,1.6637,1.6639,136300000.0
2006-11-21 13:55:00,1.6638,1.6643,1.6638,1.6643,136300000.0
2006-11-21 13:56:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-11-21 13:57:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-11-21 13:58:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2006-11-21 13:59:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-11-21 14:00:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-21 14:01:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-11-21 14:02:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-11-21 14:03:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-11-21 14:04:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2006-11-21 14:05:00,1.6646,1.6647,1.6644,1.6644,136300000.0
2006-11-21 14:06:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-11-21 14:07:00,1.6644,1.6648,1.6644,1.6645,136300000.0
2006-11-21 14:08:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-11-21 14:09:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-11-21 14:10:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-11-21 14:11:00,1.6642,1.6645,1.6641,1.6641,136300000.0
2006-11-21 14:12:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-11-21 14:13:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2006-11-21 14:14:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-21 14:15:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-21 14:16:00,1.6639,1.6644,1.6638,1.664,136300000.0
2006-11-21 14:17:00,1.6641,1.6643,1.664,1.6641,136300000.0
2006-11-21 14:18:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-11-21 14:20:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2006-11-21 14:21:00,1.6641,1.6641,1.6639,1.664,136300000.0
2006-11-21 14:22:00,1.6641,1.6646,1.6641,1.6646,136300000.0
2006-11-21 14:24:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2006-11-21 14:25:00,1.6645,1.6648,1.6644,1.6648,136300000.0
2006-11-21 14:26:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2006-11-21 14:27:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-11-21 14:28:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-11-21 14:29:00,1.6644,1.6646,1.6643,1.6646,136300000.0
2006-11-21 14:30:00,1.6644,1.6647,1.6643,1.6643,136300000.0
2006-11-21 14:31:00,1.6644,1.6649,1.6643,1.6648,136300000.0
2006-11-21 14:32:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-21 14:33:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 14:34:00,1.6645,1.6645,1.6639,1.6643,136300000.0
2006-11-21 14:35:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2006-11-21 14:36:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2006-11-21 14:37:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2006-11-21 14:38:00,1.6648,1.6648,1.6644,1.6647,136300000.0
2006-11-21 14:39:00,1.6648,1.665,1.6647,1.6647,136300000.0
2006-11-21 14:40:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-11-21 14:41:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2006-11-21 14:42:00,1.6646,1.6648,1.6645,1.6647,136300000.0
2006-11-21 14:43:00,1.6645,1.6649,1.664,1.664,136300000.0
2006-11-21 14:44:00,1.6641,1.6646,1.6641,1.6646,136300000.0
2006-11-21 14:45:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-11-21 14:46:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2006-11-21 14:47:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2006-11-21 14:48:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-11-21 14:49:00,1.6644,1.6645,1.6642,1.6645,136300000.0
2006-11-21 14:50:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-11-21 14:51:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-21 14:52:00,1.6645,1.6649,1.6642,1.6642,136300000.0
2006-11-21 14:53:00,1.6645,1.6645,1.664,1.6641,136300000.0
2006-11-21 14:54:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2006-11-21 14:55:00,1.6642,1.6643,1.664,1.664,136300000.0
2006-11-21 14:56:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-11-21 14:57:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2006-11-21 14:58:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2006-11-21 14:59:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2006-11-21 15:00:00,1.6636,1.6641,1.6635,1.6639,136300000.0
2006-11-21 15:01:00,1.664,1.6644,1.6639,1.6639,136300000.0
2006-11-21 15:02:00,1.664,1.6644,1.6637,1.6639,136300000.0
2006-11-21 15:03:00,1.664,1.6642,1.6636,1.6637,136300000.0
2006-11-21 15:04:00,1.6636,1.6642,1.6636,1.6641,136300000.0
2006-11-21 15:05:00,1.6643,1.6643,1.6636,1.6639,136300000.0
2006-11-21 15:06:00,1.6641,1.6641,1.6637,1.664,136300000.0
2006-11-21 15:07:00,1.6642,1.6642,1.6636,1.6638,136300000.0
2006-11-21 15:09:00,1.6637,1.6637,1.6634,1.6637,136300000.0
2006-11-21 15:10:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2006-11-21 15:11:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-11-21 15:12:00,1.6637,1.6641,1.6637,1.6638,136300000.0
2006-11-21 15:13:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-11-21 15:14:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-11-21 15:15:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-11-21 15:19:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-11-21 15:20:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-11-21 15:21:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2006-11-21 15:22:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2006-11-21 15:23:00,1.6649,1.665,1.6648,1.6648,136300000.0
2006-11-21 15:24:00,1.665,1.665,1.6647,1.6649,136300000.0
2006-11-21 15:25:00,1.665,1.665,1.665,1.665,136300000.0
2006-11-21 15:26:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2006-11-21 15:27:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-11-21 15:28:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-11-21 15:29:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-11-21 15:30:00,1.6656,1.6657,1.6652,1.6654,136300000.0
2006-11-21 15:31:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2006-11-21 15:32:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2006-11-21 15:33:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2006-11-21 15:34:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-21 15:35:00,1.6652,1.6655,1.6652,1.6653,136300000.0
2006-11-21 15:37:00,1.6655,1.6655,1.665,1.6653,136300000.0
2006-11-21 15:38:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-11-21 15:40:00,1.6653,1.6656,1.6652,1.6654,136300000.0
2006-11-21 15:41:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-11-21 15:42:00,1.665,1.6655,1.665,1.6653,136300000.0
2006-11-21 15:43:00,1.6655,1.6655,1.6649,1.6649,136300000.0
2006-11-21 15:44:00,1.665,1.6654,1.6649,1.6652,136300000.0
2006-11-21 15:45:00,1.6651,1.6654,1.6649,1.6649,136300000.0
2006-11-21 15:46:00,1.6647,1.6652,1.6647,1.665,136300000.0
2006-11-21 15:47:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-11-21 15:48:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-11-21 15:49:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-11-21 15:50:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2006-11-21 15:51:00,1.6652,1.6652,1.6646,1.6647,136300000.0
2006-11-21 15:52:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-11-21 15:53:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2006-11-21 15:54:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2006-11-21 15:55:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2006-11-21 15:56:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-11-21 15:57:00,1.665,1.6653,1.6649,1.665,136300000.0
2006-11-21 15:58:00,1.6651,1.6657,1.6651,1.6655,136300000.0
2006-11-21 15:59:00,1.6653,1.6656,1.6652,1.6656,136300000.0
2006-11-21 16:00:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2006-11-21 16:06:00,1.666,1.6661,1.6658,1.6661,136300000.0
2006-11-21 16:07:00,1.6662,1.6663,1.666,1.6661,136300000.0
2006-11-21 16:08:00,1.666,1.6661,1.6658,1.6658,136300000.0
2006-11-21 16:09:00,1.6656,1.666,1.6656,1.666,136300000.0
2006-11-21 16:13:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-11-21 16:14:00,1.6667,1.667,1.6667,1.6669,136300000.0
2006-11-21 16:15:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-11-21 16:16:00,1.667,1.6672,1.6669,1.6672,136300000.0
2006-11-21 16:17:00,1.6671,1.6672,1.6669,1.6672,136300000.0
2006-11-21 16:18:00,1.6671,1.6674,1.6669,1.6674,136300000.0
2006-11-21 16:19:00,1.6673,1.6674,1.667,1.6673,136300000.0
2006-11-21 16:20:00,1.6671,1.6675,1.667,1.6675,136300000.0
2006-11-21 16:21:00,1.6674,1.6674,1.667,1.667,136300000.0
2006-11-21 16:22:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2006-11-21 16:23:00,1.6672,1.6672,1.6668,1.667,136300000.0
2006-11-21 16:24:00,1.6667,1.667,1.6664,1.6667,136300000.0
2006-11-21 16:25:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-11-21 16:26:00,1.6668,1.6669,1.6667,1.6669,136300000.0
2006-11-21 16:27:00,1.667,1.6671,1.6669,1.667,136300000.0
2006-11-21 16:28:00,1.6672,1.6675,1.667,1.6673,136300000.0
2006-11-21 16:29:00,1.6672,1.6676,1.6672,1.6674,136300000.0
2006-11-21 16:30:00,1.6675,1.6676,1.6673,1.6673,136300000.0
2006-11-21 16:31:00,1.6674,1.6676,1.6673,1.6674,136300000.0
2006-11-21 16:32:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2006-11-21 16:33:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2006-11-21 16:34:00,1.667,1.6672,1.667,1.667,136300000.0
2006-11-21 16:35:00,1.6669,1.6669,1.6663,1.6668,136300000.0
2006-11-21 16:36:00,1.6666,1.6671,1.6666,1.6669,136300000.0
2006-11-21 16:37:00,1.667,1.667,1.6664,1.6665,136300000.0
2006-11-21 16:38:00,1.6663,1.6664,1.666,1.6663,136300000.0
2006-11-21 16:39:00,1.6662,1.6664,1.6661,1.6664,136300000.0
2006-11-21 16:40:00,1.6661,1.6666,1.6661,1.6664,136300000.0
2006-11-21 16:41:00,1.6665,1.6665,1.6661,1.6663,136300000.0
2006-11-21 16:42:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-11-21 16:43:00,1.6662,1.6665,1.6661,1.6662,136300000.0
2006-11-21 16:44:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-11-21 16:45:00,1.6661,1.6663,1.6659,1.666,136300000.0
2006-11-21 16:46:00,1.6659,1.666,1.6657,1.6658,136300000.0
2006-11-21 16:47:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-21 16:48:00,1.6659,1.666,1.6658,1.6659,136300000.0
2006-11-21 16:49:00,1.666,1.666,1.6658,1.6659,136300000.0
2006-11-21 16:50:00,1.6657,1.6659,1.6656,1.6659,136300000.0
2006-11-21 16:51:00,1.6658,1.666,1.6657,1.6659,136300000.0
2006-11-21 16:52:00,1.6658,1.666,1.6657,1.6659,136300000.0
2006-11-21 16:53:00,1.6661,1.6663,1.6659,1.6662,136300000.0
2006-11-21 16:54:00,1.6663,1.6667,1.6662,1.6665,136300000.0
2006-11-21 16:55:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-11-21 16:56:00,1.6663,1.6663,1.6657,1.6657,136300000.0
2006-11-21 16:57:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2006-11-21 16:58:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-11-21 16:59:00,1.6656,1.6657,1.6651,1.6657,136300000.0
2006-11-21 17:00:00,1.6656,1.6665,1.6654,1.6663,136300000.0
2006-11-21 17:01:00,1.6657,1.666,1.6657,1.6657,136300000.0
2006-11-21 17:02:00,1.6655,1.666,1.6655,1.6659,136300000.0
2006-11-21 17:03:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2006-11-21 17:04:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-11-21 17:05:00,1.6653,1.6656,1.6653,1.6653,136300000.0
2006-11-21 17:06:00,1.6655,1.6659,1.6655,1.6657,136300000.0
2006-11-21 17:07:00,1.6656,1.6662,1.6655,1.6662,136300000.0
2006-11-21 17:08:00,1.6659,1.6663,1.6658,1.666,136300000.0
2006-11-21 17:09:00,1.6662,1.6662,1.6657,1.6659,136300000.0
2006-11-21 17:10:00,1.6658,1.6661,1.6656,1.6661,136300000.0
2006-11-21 17:11:00,1.666,1.6664,1.6657,1.6659,136300000.0
2006-11-21 17:12:00,1.6661,1.6664,1.6657,1.6657,136300000.0
2006-11-21 17:13:00,1.6658,1.6658,1.6655,1.6657,136300000.0
2006-11-21 17:14:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-11-21 17:15:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2006-11-21 17:16:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-11-21 17:17:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-11-21 17:18:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-11-21 17:19:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-11-21 17:20:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2006-11-21 17:21:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-21 17:22:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-11-21 17:23:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-11-21 17:24:00,1.666,1.666,1.6653,1.6655,136300000.0
2006-11-21 17:25:00,1.6657,1.6659,1.6655,1.6657,136300000.0
2006-11-21 17:26:00,1.6656,1.666,1.6656,1.666,136300000.0
2006-11-21 17:27:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2006-11-21 17:28:00,1.6657,1.6658,1.6654,1.6657,136300000.0
2006-11-21 17:29:00,1.6656,1.6659,1.6652,1.6655,136300000.0
2006-11-21 17:30:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2006-11-21 17:31:00,1.6652,1.6655,1.6651,1.6653,136300000.0
2006-11-21 17:32:00,1.6656,1.6656,1.6651,1.6653,136300000.0
2006-11-21 17:33:00,1.6652,1.6656,1.6651,1.6656,136300000.0
2006-11-21 17:34:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2006-11-21 17:35:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2006-11-21 17:36:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2006-11-21 17:37:00,1.6658,1.6658,1.6654,1.6655,136300000.0
2006-11-21 17:38:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-11-21 17:39:00,1.666,1.6661,1.6658,1.6658,136300000.0
2006-11-21 17:40:00,1.6659,1.6661,1.6656,1.6656,136300000.0
2006-11-21 17:41:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2006-11-21 17:42:00,1.6656,1.666,1.6653,1.6658,136300000.0
2006-11-21 17:43:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-11-21 17:44:00,1.6658,1.6662,1.6658,1.6658,136300000.0
2006-11-21 17:45:00,1.6659,1.666,1.6658,1.6658,136300000.0
2006-11-21 17:46:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-11-21 17:47:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-11-21 17:48:00,1.6655,1.6658,1.6654,1.6656,136300000.0
2006-11-21 17:50:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2006-11-21 17:51:00,1.6654,1.6658,1.6654,1.6658,136300000.0
2006-11-21 17:52:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2006-11-21 17:53:00,1.6658,1.666,1.6657,1.6658,136300000.0
2006-11-21 17:54:00,1.6657,1.6658,1.6655,1.6657,136300000.0
2006-11-21 17:55:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-21 17:56:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-11-21 17:57:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-11-21 17:58:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2006-11-21 17:59:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2006-11-21 18:00:00,1.6658,1.6663,1.6658,1.6663,136300000.0
2006-11-21 18:01:00,1.6662,1.6662,1.6658,1.6659,136300000.0
2006-11-21 18:02:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-11-21 18:03:00,1.666,1.6661,1.6658,1.6659,136300000.0
2006-11-21 18:04:00,1.666,1.666,1.6653,1.6653,136300000.0
2006-11-21 18:05:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-11-21 18:06:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2006-11-21 18:07:00,1.6656,1.6659,1.6656,1.6656,136300000.0
2006-11-21 18:08:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-11-21 18:09:00,1.6657,1.6659,1.6654,1.6654,136300000.0
2006-11-21 18:10:00,1.6655,1.6657,1.6653,1.6653,136300000.0
2006-11-21 18:11:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-11-21 18:12:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-11-21 18:13:00,1.6651,1.6656,1.6651,1.6655,136300000.0
2006-11-21 18:14:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-11-21 18:15:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2006-11-21 18:16:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-11-21 18:17:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-11-21 18:18:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-21 18:19:00,1.6655,1.6656,1.6653,1.6654,136300000.0
2006-11-21 18:20:00,1.6655,1.6656,1.6652,1.6655,136300000.0
2006-11-21 18:21:00,1.6653,1.6656,1.6652,1.6652,136300000.0
2006-11-21 18:22:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-11-21 18:23:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-21 18:24:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-11-21 18:25:00,1.6658,1.666,1.6656,1.6656,136300000.0
2006-11-21 18:26:00,1.6658,1.6661,1.6658,1.6659,136300000.0
2006-11-21 18:27:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-11-21 18:28:00,1.6659,1.666,1.6657,1.666,136300000.0
2006-11-21 18:29:00,1.6658,1.6658,1.6655,1.6657,136300000.0
2006-11-21 18:30:00,1.6659,1.666,1.6657,1.666,136300000.0
2006-11-21 18:31:00,1.6659,1.666,1.6657,1.6659,136300000.0
2006-11-21 18:32:00,1.666,1.6661,1.666,1.666,136300000.0
2006-11-21 18:33:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2006-11-21 18:34:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2006-11-21 18:35:00,1.6653,1.6655,1.6651,1.6652,136300000.0
2006-11-21 18:37:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2006-11-21 18:38:00,1.6648,1.6651,1.6647,1.6647,136300000.0
2006-11-21 18:39:00,1.6646,1.6652,1.6646,1.665,136300000.0
2006-11-21 18:40:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-11-21 18:41:00,1.6648,1.6648,1.664,1.664,136300000.0
2006-11-21 18:42:00,1.6641,1.6646,1.6641,1.6643,136300000.0
2006-11-21 18:43:00,1.6645,1.6646,1.6642,1.6642,136300000.0
2006-11-21 18:44:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2006-11-21 18:45:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2006-11-21 18:46:00,1.6647,1.6652,1.6644,1.6648,136300000.0
2006-11-21 18:47:00,1.6647,1.6648,1.6644,1.6644,136300000.0
2006-11-21 18:48:00,1.6645,1.6646,1.6642,1.6646,136300000.0
2006-11-21 18:49:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-11-21 18:50:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2006-11-21 18:51:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2006-11-21 18:52:00,1.6647,1.6647,1.6644,1.6646,136300000.0
2006-11-21 18:54:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-11-21 18:55:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-11-21 18:57:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-11-21 18:59:00,1.6646,1.6646,1.6644,1.6646,136300000.0
2006-11-21 19:00:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-21 19:01:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-11-21 19:02:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 19:04:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2006-11-21 19:05:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2006-11-21 19:06:00,1.6644,1.6646,1.6641,1.6641,136300000.0
2006-11-21 19:07:00,1.6643,1.6644,1.6638,1.664,136300000.0
2006-11-21 19:08:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2006-11-21 19:09:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-11-21 19:10:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-11-21 19:11:00,1.6644,1.6646,1.664,1.664,136300000.0
2006-11-21 19:12:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2006-11-21 19:15:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-11-21 19:18:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2006-11-21 19:19:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-21 19:20:00,1.6643,1.6644,1.664,1.664,136300000.0
2006-11-21 19:21:00,1.6641,1.6643,1.664,1.6642,136300000.0
2006-11-21 19:22:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-11-21 19:23:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-21 19:24:00,1.6642,1.6646,1.6642,1.6643,136300000.0
2006-11-21 19:25:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-11-21 19:26:00,1.6643,1.6643,1.6637,1.6638,136300000.0
2006-11-21 19:27:00,1.6642,1.6642,1.6638,1.664,136300000.0
2006-11-21 19:28:00,1.6641,1.6641,1.6632,1.6638,136300000.0
2006-11-21 19:29:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-11-21 19:30:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-11-21 19:31:00,1.6635,1.6636,1.6633,1.6635,136300000.0
2006-11-21 19:32:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2006-11-21 19:33:00,1.6633,1.6637,1.6633,1.6636,136300000.0
2006-11-21 19:34:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2006-11-21 19:36:00,1.6636,1.6641,1.6635,1.6636,136300000.0
2006-11-21 19:37:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2006-11-21 19:38:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2006-11-21 19:39:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-11-21 19:40:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-11-21 19:41:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-11-21 19:42:00,1.663,1.6632,1.6628,1.6632,136300000.0
2006-11-21 19:43:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-11-21 19:44:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2006-11-21 19:45:00,1.663,1.6631,1.663,1.6631,136300000.0
2006-11-21 19:46:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-11-21 19:47:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2006-11-21 19:48:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-11-21 19:49:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2006-11-21 19:50:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-11-21 19:52:00,1.6634,1.6636,1.6633,1.6634,136300000.0
2006-11-21 19:53:00,1.6637,1.6643,1.6637,1.6639,136300000.0
2006-11-21 19:54:00,1.6641,1.6644,1.6636,1.6639,136300000.0
2006-11-21 19:55:00,1.6635,1.6639,1.6635,1.6637,136300000.0
2006-11-21 19:56:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2006-11-21 19:57:00,1.6638,1.664,1.6638,1.6639,136300000.0
2006-11-21 19:58:00,1.664,1.6641,1.6639,1.6639,136300000.0
2006-11-21 19:59:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-11-21 20:00:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2006-11-21 20:01:00,1.664,1.664,1.6637,1.6639,136300000.0
2006-11-21 20:02:00,1.664,1.664,1.6637,1.6639,136300000.0
2006-11-21 20:03:00,1.664,1.664,1.6639,1.6639,136300000.0
2006-11-21 20:04:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2006-11-21 20:05:00,1.664,1.664,1.664,1.664,136300000.0
2006-11-21 20:06:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2006-11-21 20:07:00,1.6639,1.664,1.6637,1.6637,136300000.0
2006-11-21 20:09:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-11-21 20:10:00,1.6639,1.6642,1.6638,1.6642,136300000.0
2006-11-21 20:11:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2006-11-21 20:13:00,1.6639,1.6642,1.6639,1.664,136300000.0
2006-11-21 20:14:00,1.6642,1.6642,1.664,1.664,136300000.0
2006-11-21 20:16:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-11-21 20:17:00,1.6641,1.6641,1.6638,1.6641,136300000.0
2006-11-21 20:18:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2006-11-21 20:19:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2006-11-21 20:20:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-11-21 20:21:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-11-21 20:22:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-11-21 20:23:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2006-11-21 20:24:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-11-21 20:25:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2006-11-21 20:26:00,1.6645,1.665,1.6644,1.6646,136300000.0
2006-11-21 20:27:00,1.6647,1.6655,1.6646,1.6651,136300000.0
2006-11-21 20:28:00,1.6652,1.6664,1.6651,1.6662,136300000.0
2006-11-21 20:29:00,1.6658,1.6662,1.6656,1.6659,136300000.0
2006-11-21 20:30:00,1.6658,1.6659,1.6652,1.6653,136300000.0
2006-11-21 20:31:00,1.6654,1.6654,1.665,1.6652,136300000.0
2006-11-21 20:32:00,1.665,1.6659,1.6648,1.6651,136300000.0
2006-11-21 20:33:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-11-21 20:35:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2006-11-21 20:36:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2006-11-21 20:37:00,1.6656,1.6656,1.665,1.6652,136300000.0
2006-11-21 20:38:00,1.665,1.665,1.665,1.665,136300000.0
2006-11-21 20:39:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2006-11-21 20:40:00,1.665,1.6652,1.665,1.6651,136300000.0
2006-11-21 20:41:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-21 20:42:00,1.6656,1.6656,1.6652,1.6652,136300000.0
2006-11-21 20:43:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2006-11-21 20:44:00,1.6652,1.6657,1.6652,1.6655,136300000.0
2006-11-21 20:45:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-11-21 20:46:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-11-21 20:47:00,1.6654,1.6654,1.665,1.6652,136300000.0
2006-11-21 20:48:00,1.6651,1.6654,1.6647,1.665,136300000.0
2006-11-21 20:49:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-11-21 20:50:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-11-21 20:51:00,1.6652,1.6653,1.6647,1.6647,136300000.0
2006-11-21 20:52:00,1.6646,1.665,1.6646,1.6648,136300000.0
2006-11-21 20:53:00,1.6647,1.665,1.6647,1.6648,136300000.0
2006-11-21 20:54:00,1.665,1.665,1.6647,1.6647,136300000.0
2006-11-21 20:55:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-11-21 20:56:00,1.6646,1.6647,1.6644,1.6645,136300000.0
2006-11-21 20:57:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-11-21 20:58:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2006-11-21 20:59:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-11-21 21:00:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-11-21 21:01:00,1.6649,1.665,1.6645,1.6645,136300000.0
2006-11-21 21:02:00,1.6644,1.6647,1.6641,1.6645,136300000.0
2006-11-21 21:03:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-11-21 21:04:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-11-21 21:06:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-11-21 21:07:00,1.6644,1.6645,1.6642,1.6645,136300000.0
2006-11-21 21:08:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-11-21 21:09:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2006-11-21 21:10:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-11-21 21:11:00,1.6647,1.6649,1.6646,1.6647,136300000.0
2006-11-21 21:14:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2006-11-21 21:15:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 21:17:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-11-21 21:18:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-21 21:19:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 21:20:00,1.6644,1.6646,1.6643,1.6643,136300000.0
2006-11-21 21:22:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-21 21:23:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 21:24:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-21 21:25:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2006-11-21 21:26:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-11-21 21:27:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-11-21 21:28:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-11-21 21:29:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-11-21 21:30:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-11-21 21:31:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-11-21 21:32:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-11-21 21:33:00,1.6646,1.6647,1.6644,1.6647,136300000.0
2006-11-21 21:34:00,1.6649,1.6651,1.6645,1.6647,136300000.0
2006-11-21 21:36:00,1.665,1.665,1.6647,1.6649,136300000.0
2006-11-21 21:37:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-21 21:38:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-21 21:39:00,1.6647,1.665,1.6647,1.6648,136300000.0
2006-11-21 21:40:00,1.665,1.6653,1.6649,1.6652,136300000.0
2006-11-21 21:41:00,1.665,1.665,1.6649,1.665,136300000.0
2006-11-21 21:42:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-11-21 21:43:00,1.665,1.6652,1.665,1.665,136300000.0
2006-11-21 21:44:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-11-21 21:45:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2006-11-21 21:46:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2006-11-21 21:47:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-11-21 21:48:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-11-21 21:49:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2006-11-21 21:50:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-11-21 21:51:00,1.665,1.665,1.665,1.665,136300000.0
2006-11-21 21:52:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-11-21 22:00:00,1.6648,1.665,1.6648,1.6648,136300000.0
2006-11-21 22:06:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-21 22:07:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2006-11-21 22:08:00,1.6646,1.6649,1.6646,1.6647,136300000.0
2006-11-21 22:09:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 22:13:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-11-21 22:14:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-21 22:15:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2006-11-21 22:16:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 22:18:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-11-21 22:19:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-11-21 22:21:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2006-11-21 22:22:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 22:27:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-11-21 22:28:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-21 22:32:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-21 22:34:00,1.6648,1.665,1.6647,1.6649,136300000.0
2006-11-21 22:35:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-11-21 22:38:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-21 22:39:00,1.6647,1.6647,1.6643,1.6644,136300000.0
2006-11-21 22:40:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2006-11-21 22:41:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-11-21 22:42:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-11-21 22:43:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-11-21 22:44:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-11-21 22:45:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-11-21 22:46:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-11-21 22:48:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2006-11-21 22:49:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-11-21 22:50:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2006-11-21 22:51:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2006-11-21 22:52:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-11-21 22:53:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2006-11-21 22:54:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2006-11-21 22:57:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-11-21 22:58:00,1.664,1.6643,1.6639,1.664,136300000.0
2006-11-21 22:59:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2006-11-21 23:00:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2006-11-21 23:01:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2006-11-21 23:02:00,1.6641,1.6642,1.664,1.664,136300000.0
2006-11-21 23:03:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-11-21 23:04:00,1.664,1.6643,1.664,1.6641,136300000.0
2006-11-21 23:05:00,1.6642,1.6646,1.6642,1.6646,136300000.0
2006-11-21 23:06:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-11-21 23:07:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-11-21 23:08:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2006-11-21 23:09:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-11-21 23:10:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2006-11-21 23:11:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2006-11-21 23:12:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-11-21 23:13:00,1.6642,1.6643,1.664,1.6642,136300000.0
2006-11-21 23:14:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2006-11-21 23:15:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-21 23:16:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-11-21 23:17:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-11-21 23:18:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-11-21 23:19:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-11-21 23:20:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2006-11-21 23:21:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-11-21 23:22:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2006-11-21 23:23:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-11-21 23:24:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-11-21 23:26:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-11-21 23:27:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-11-21 23:28:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2006-11-21 23:30:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-11-21 23:31:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2006-11-21 23:32:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2006-11-21 23:34:00,1.6643,1.6646,1.6641,1.6644,136300000.0
2006-11-21 23:36:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2006-11-21 23:37:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2006-11-21 23:38:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2006-11-21 23:40:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2006-11-21 23:41:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-11-21 23:42:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2006-11-21 23:43:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-11-21 23:45:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-11-21 23:46:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2006-11-21 23:47:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-11-21 23:49:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-11-21 23:50:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2006-11-21 23:51:00,1.6647,1.665,1.6647,1.665,136300000.0
2006-11-21 23:52:00,1.6652,1.6652,1.665,1.6652,136300000.0
2006-11-21 23:53:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-11-21 23:54:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-11-21 23:55:00,1.6651,1.6659,1.6649,1.6657,136300000.0
2006-11-21 23:56:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-11-21 23:57:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2006-11-21 23:58:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2006-11-21 23:59:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2006-11-22 00:00:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-11-22 00:01:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-11-22 00:02:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-22 00:03:00,1.6651,1.6651,1.6649,1.665,136300000.0
2006-11-22 00:04:00,1.6651,1.6653,1.665,1.6651,136300000.0
2006-11-22 00:05:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-11-22 00:06:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-11-22 00:07:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-22 00:08:00,1.6654,1.6654,1.665,1.665,136300000.0
2006-11-22 00:09:00,1.6649,1.665,1.6648,1.6649,136300000.0
2006-11-22 00:10:00,1.6647,1.6652,1.6647,1.6649,136300000.0
2006-11-22 00:11:00,1.6647,1.6651,1.6647,1.665,136300000.0
2006-11-22 00:12:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-11-22 00:13:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-11-22 00:14:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-22 00:15:00,1.6648,1.6649,1.6646,1.6646,136300000.0
2006-11-22 00:16:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2006-11-22 00:17:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-11-22 00:18:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-11-22 00:19:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2006-11-22 00:20:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-11-22 00:21:00,1.6644,1.6646,1.6643,1.6644,136300000.0
2006-11-22 00:22:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2006-11-22 00:23:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-11-22 00:24:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-11-22 00:27:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-11-22 00:28:00,1.6646,1.6646,1.6643,1.6646,136300000.0
2006-11-22 00:29:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-11-22 00:30:00,1.6648,1.665,1.6647,1.6647,136300000.0
2006-11-22 00:31:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2006-11-22 00:32:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2006-11-22 00:33:00,1.6646,1.6647,1.6644,1.6647,136300000.0
2006-11-22 00:35:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2006-11-22 00:37:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2006-11-22 00:38:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2006-11-22 00:39:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2006-11-22 00:40:00,1.6647,1.665,1.6647,1.6648,136300000.0
2006-11-22 00:41:00,1.6649,1.665,1.6647,1.6647,136300000.0
2006-11-22 00:42:00,1.6648,1.665,1.6647,1.6647,136300000.0
2006-11-22 00:43:00,1.6648,1.665,1.6647,1.6647,136300000.0
2006-11-22 00:44:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-11-22 00:45:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-11-22 00:46:00,1.6647,1.665,1.6647,1.6649,136300000.0
2006-11-22 00:47:00,1.6647,1.6649,1.6645,1.6649,136300000.0
2006-11-22 00:48:00,1.665,1.6651,1.665,1.665,136300000.0
2006-11-22 00:49:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2006-11-22 00:50:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2006-11-22 00:51:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2006-11-22 00:52:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2006-11-22 00:53:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2006-11-22 00:54:00,1.665,1.665,1.665,1.665,136300000.0
2006-11-22 00:55:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-11-22 00:56:00,1.665,1.6653,1.6649,1.6653,136300000.0
2006-11-22 00:57:00,1.6652,1.6657,1.6652,1.6655,136300000.0
2006-11-22 00:58:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-11-22 00:59:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-11-22 01:00:00,1.6659,1.6659,1.6655,1.6655,136300000.0
2006-11-22 01:01:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2006-11-22 01:03:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-11-22 01:08:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-11-22 01:09:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2006-11-22 01:10:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2006-11-22 01:12:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2006-11-22 01:13:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2006-11-22 01:15:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-22 01:16:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-11-22 01:17:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-11-22 01:18:00,1.6652,1.6655,1.6652,1.6653,136300000.0
2006-11-22 01:19:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-11-22 01:21:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-11-22 01:22:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-11-22 01:23:00,1.6656,1.6656,1.6653,1.6656,136300000.0
2006-11-22 01:24:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-11-22 01:25:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2006-11-22 01:26:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-11-22 01:27:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-11-22 01:28:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-11-22 01:29:00,1.6659,1.666,1.6657,1.666,136300000.0
2006-11-22 01:30:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-22 01:31:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-11-22 01:32:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-22 01:33:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-11-22 01:35:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-22 01:36:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-11-22 01:37:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-22 01:38:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-22 01:41:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-22 01:42:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-22 01:43:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-11-22 01:44:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2006-11-22 01:45:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2006-11-22 01:47:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-11-22 01:48:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-22 01:50:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-11-22 01:53:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-22 01:54:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2006-11-22 01:55:00,1.6654,1.6657,1.6651,1.6655,136300000.0
2006-11-22 01:56:00,1.6654,1.6654,1.665,1.665,136300000.0
2006-11-22 01:57:00,1.6651,1.6652,1.6649,1.665,136300000.0
2006-11-22 01:58:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-11-22 01:59:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-11-22 02:00:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-11-22 02:01:00,1.6651,1.6652,1.665,1.6651,136300000.0
2006-11-22 02:02:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2006-11-22 02:03:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2006-11-22 02:04:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2006-11-22 02:05:00,1.6654,1.6655,1.6652,1.6653,136300000.0
2006-11-22 02:06:00,1.6652,1.6653,1.6652,1.6652,136300000.0
2006-11-22 02:07:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2006-11-22 02:08:00,1.6653,1.6654,1.6652,1.6654,136300000.0
2006-11-22 02:09:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-11-22 02:10:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-11-22 02:11:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2006-11-22 02:12:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-11-22 02:13:00,1.6649,1.6651,1.6649,1.665,136300000.0
2006-11-22 02:14:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-11-22 02:15:00,1.665,1.6652,1.6648,1.6652,136300000.0
2006-11-22 02:16:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2006-11-22 02:17:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2006-11-22 02:18:00,1.6651,1.6651,1.6647,1.6649,136300000.0
2006-11-22 02:19:00,1.6647,1.665,1.6647,1.6647,136300000.0
2006-11-22 02:20:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2006-11-22 02:21:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-11-22 02:22:00,1.6648,1.665,1.6648,1.6649,136300000.0
2006-11-22 02:23:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-22 02:25:00,1.665,1.6651,1.6648,1.6648,136300000.0
2006-11-22 02:26:00,1.6649,1.6651,1.6648,1.6649,136300000.0
2006-11-22 02:27:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-11-22 02:28:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-11-22 02:29:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-22 02:30:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-11-22 02:31:00,1.665,1.6651,1.6649,1.6649,136300000.0
2006-11-22 02:32:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-11-22 02:33:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-11-22 02:34:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-22 02:35:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-11-22 02:37:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-11-22 02:38:00,1.665,1.665,1.665,1.665,136300000.0
2006-11-22 02:39:00,1.6649,1.665,1.6648,1.6649,136300000.0
2006-11-22 02:40:00,1.6648,1.6648,1.6643,1.6646,136300000.0
2006-11-22 02:41:00,1.6648,1.6648,1.6643,1.6645,136300000.0
2006-11-22 02:42:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-11-22 02:43:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2006-11-22 02:44:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2006-11-22 02:45:00,1.6648,1.6656,1.6648,1.6656,136300000.0
2006-11-22 02:46:00,1.6655,1.6656,1.6651,1.6652,136300000.0
2006-11-22 02:47:00,1.6654,1.6655,1.6651,1.6654,136300000.0
2006-11-22 02:48:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2006-11-22 02:49:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2006-11-22 02:50:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2006-11-22 02:51:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-22 02:52:00,1.6654,1.6656,1.6651,1.6654,136300000.0
2006-11-22 02:53:00,1.6652,1.6657,1.6652,1.6654,136300000.0
2006-11-22 02:54:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-11-22 02:55:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-11-22 02:56:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-11-22 02:57:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2006-11-22 02:58:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2006-11-22 02:59:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-11-22 03:00:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2006-11-22 03:01:00,1.6656,1.6657,1.6653,1.6655,136300000.0
2006-11-22 03:02:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2006-11-22 03:03:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-11-22 03:04:00,1.6657,1.6659,1.6656,1.6659,136300000.0
2006-11-22 03:05:00,1.6658,1.6659,1.6656,1.6659,136300000.0
2006-11-22 03:06:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-11-22 03:07:00,1.6659,1.6661,1.6658,1.6661,136300000.0
2006-11-22 03:08:00,1.666,1.666,1.6657,1.6658,136300000.0
2006-11-22 03:10:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-22 03:11:00,1.666,1.666,1.6659,1.666,136300000.0
2006-11-22 03:12:00,1.6659,1.666,1.6657,1.6659,136300000.0
2006-11-22 03:13:00,1.666,1.666,1.6659,1.666,136300000.0
2006-11-22 03:15:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-22 03:16:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-22 03:17:00,1.666,1.666,1.6658,1.666,136300000.0
2006-11-22 03:18:00,1.6661,1.6661,1.666,1.666,136300000.0
2006-11-22 03:19:00,1.6659,1.6661,1.6659,1.666,136300000.0
2006-11-22 03:20:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-11-22 03:21:00,1.6661,1.6669,1.6661,1.6664,136300000.0
2006-11-22 03:22:00,1.6666,1.6666,1.6661,1.6661,136300000.0
2006-11-22 03:23:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-11-22 03:25:00,1.666,1.6661,1.6658,1.6659,136300000.0
2006-11-22 03:27:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2006-11-22 03:28:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-22 03:30:00,1.666,1.666,1.6659,1.666,136300000.0
2006-11-22 03:31:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-22 03:32:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-11-22 03:33:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-11-22 03:34:00,1.666,1.6661,1.6657,1.6657,136300000.0
2006-11-22 03:35:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2006-11-22 03:36:00,1.6657,1.666,1.6656,1.666,136300000.0
2006-11-22 03:37:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2006-11-22 03:38:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-11-22 03:39:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-11-22 03:40:00,1.666,1.666,1.6658,1.666,136300000.0
2006-11-22 03:41:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2006-11-22 03:42:00,1.666,1.6661,1.6658,1.666,136300000.0
2006-11-22 03:43:00,1.6659,1.6659,1.6656,1.6659,136300000.0
2006-11-22 03:44:00,1.666,1.6663,1.6659,1.666,136300000.0
2006-11-22 03:45:00,1.6661,1.6661,1.6658,1.6659,136300000.0
2006-11-22 03:46:00,1.6658,1.6662,1.6658,1.6662,136300000.0
2006-11-22 03:47:00,1.6663,1.6663,1.666,1.6662,136300000.0
2006-11-22 03:52:00,1.666,1.6662,1.666,1.666,136300000.0
2006-11-22 03:53:00,1.6662,1.6662,1.666,1.6662,136300000.0
2006-11-22 03:54:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-11-22 03:55:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-11-22 03:56:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2006-11-22 03:57:00,1.6657,1.666,1.6656,1.6656,136300000.0
2006-11-22 03:58:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-11-22 03:59:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2006-11-22 04:00:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2006-11-22 04:01:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-11-22 04:02:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2006-11-22 04:03:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-11-22 04:04:00,1.6656,1.6661,1.6656,1.666,136300000.0
2006-11-22 04:05:00,1.6658,1.666,1.6656,1.6657,136300000.0
2006-11-22 04:06:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-11-22 04:07:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-11-22 04:08:00,1.666,1.666,1.6654,1.6659,136300000.0
2006-11-22 04:09:00,1.6661,1.6661,1.6656,1.6657,136300000.0
2006-11-22 04:11:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2006-11-22 04:12:00,1.6656,1.6657,1.6652,1.6655,136300000.0
2006-11-22 04:13:00,1.6656,1.6656,1.6652,1.6653,136300000.0
2006-11-22 04:14:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2006-11-22 04:15:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2006-11-22 04:16:00,1.665,1.6652,1.6649,1.6652,136300000.0
2006-11-22 04:17:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-11-22 04:18:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2006-11-22 04:20:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2006-11-22 04:21:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2006-11-22 04:23:00,1.665,1.6651,1.6649,1.665,136300000.0
2006-11-22 04:24:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-11-22 04:25:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-11-22 04:26:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2006-11-22 04:27:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-11-22 04:30:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-11-22 04:31:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-22 04:32:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-11-22 04:34:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-11-22 04:35:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2006-11-22 04:36:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2006-11-22 04:37:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-11-22 04:38:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-11-22 04:39:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2006-11-22 04:40:00,1.6653,1.6653,1.665,1.6652,136300000.0
2006-11-22 04:41:00,1.665,1.6653,1.665,1.6651,136300000.0
2006-11-22 04:42:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2006-11-22 04:43:00,1.665,1.6654,1.665,1.6653,136300000.0
2006-11-22 04:44:00,1.6654,1.6655,1.6652,1.6653,136300000.0
2006-11-22 04:45:00,1.6656,1.6656,1.6653,1.6656,136300000.0
2006-11-22 04:46:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-11-22 04:47:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-11-22 04:48:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-11-22 04:49:00,1.6658,1.6658,1.6654,1.6658,136300000.0
2006-11-22 04:50:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-11-22 04:51:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2006-11-22 04:52:00,1.6658,1.666,1.6658,1.666,136300000.0
2006-11-22 04:53:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-11-22 04:54:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-11-22 04:55:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-11-22 04:56:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2006-11-22 04:57:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-11-22 04:58:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2006-11-22 04:59:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-11-22 05:00:00,1.6655,1.6659,1.6653,1.6659,136300000.0
2006-11-22 05:01:00,1.666,1.6661,1.666,1.666,136300000.0
2006-11-22 05:02:00,1.6661,1.6663,1.666,1.6663,136300000.0
2006-11-22 05:03:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-22 05:04:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-22 05:05:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2006-11-22 05:06:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-22 05:07:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2006-11-22 05:08:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2006-11-22 05:09:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2006-11-22 05:10:00,1.6668,1.6668,1.6661,1.6664,136300000.0
2006-11-22 05:11:00,1.6663,1.6664,1.6661,1.6664,136300000.0
2006-11-22 05:12:00,1.6663,1.6664,1.666,1.6663,136300000.0
2006-11-22 05:13:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-11-22 05:14:00,1.666,1.6663,1.6659,1.666,136300000.0
2006-11-22 05:15:00,1.6659,1.6661,1.6657,1.6658,136300000.0
2006-11-22 05:16:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-11-22 05:17:00,1.6655,1.6662,1.6655,1.6661,136300000.0
2006-11-22 05:18:00,1.666,1.666,1.6656,1.6656,136300000.0
2006-11-22 05:19:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-11-22 05:20:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-11-22 05:21:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2006-11-22 05:22:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2006-11-22 05:23:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-11-22 05:24:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-11-22 05:25:00,1.6656,1.666,1.6656,1.6658,136300000.0
2006-11-22 05:26:00,1.6662,1.6662,1.6658,1.6658,136300000.0
2006-11-22 05:27:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-11-22 05:28:00,1.6658,1.666,1.6658,1.6658,136300000.0
2006-11-22 05:30:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-11-22 05:31:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2006-11-22 05:32:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-11-22 05:33:00,1.666,1.6662,1.666,1.6662,136300000.0
2006-11-22 05:34:00,1.6663,1.6664,1.6659,1.6659,136300000.0
2006-11-22 05:35:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-11-22 05:36:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-11-22 05:37:00,1.666,1.666,1.6659,1.666,136300000.0
2006-11-22 05:38:00,1.6662,1.6663,1.666,1.6663,136300000.0
2006-11-22 05:39:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2006-11-22 05:40:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2006-11-22 05:41:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-22 05:42:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2006-11-22 05:43:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2006-11-22 05:44:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-22 05:45:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2006-11-22 05:46:00,1.6665,1.6667,1.6663,1.6664,136300000.0
2006-11-22 05:47:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2006-11-22 05:48:00,1.6664,1.6665,1.6658,1.6658,136300000.0
2006-11-22 05:49:00,1.6657,1.6661,1.6657,1.666,136300000.0
2006-11-22 05:50:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-11-22 05:51:00,1.6659,1.666,1.6657,1.6657,136300000.0
2006-11-22 05:52:00,1.6655,1.6658,1.6655,1.6656,136300000.0
2006-11-22 05:53:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-11-22 05:54:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2006-11-22 05:55:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-11-22 05:57:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2006-11-22 05:58:00,1.6657,1.6659,1.6655,1.6659,136300000.0
2006-11-22 05:59:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2006-11-22 06:00:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-11-22 06:01:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-11-22 06:02:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2006-11-22 06:03:00,1.6659,1.666,1.6658,1.666,136300000.0
2006-11-22 06:04:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-22 06:05:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-22 06:06:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-11-22 06:07:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-22 06:08:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2006-11-22 06:09:00,1.6655,1.6657,1.6652,1.6656,136300000.0
2006-11-22 06:10:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-11-22 06:11:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-11-22 06:12:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-11-22 06:13:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2006-11-22 06:14:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-11-22 06:15:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-11-22 06:16:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-11-22 06:17:00,1.6654,1.6659,1.6654,1.6659,136300000.0
2006-11-22 06:18:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2006-11-22 06:19:00,1.6656,1.6659,1.6656,1.6656,136300000.0
2006-11-22 06:20:00,1.6658,1.666,1.6657,1.6658,136300000.0
2006-11-22 06:22:00,1.666,1.666,1.6658,1.6658,136300000.0
2006-11-22 06:23:00,1.6656,1.6656,1.6655,1.6656,136300000.0
2006-11-22 06:24:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-11-22 06:25:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-11-22 06:26:00,1.6653,1.6657,1.6653,1.6655,136300000.0
2006-11-22 06:27:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2006-11-22 06:28:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-11-22 06:29:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-11-22 06:31:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-11-22 06:32:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-11-22 06:33:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-11-22 06:36:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2006-11-22 06:37:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2006-11-22 06:38:00,1.6656,1.6657,1.6653,1.6655,136300000.0
2006-11-22 06:39:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-11-22 06:40:00,1.6655,1.6658,1.6653,1.6655,136300000.0
2006-11-22 06:41:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2006-11-22 06:42:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-11-22 06:43:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2006-11-22 06:44:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2006-11-22 06:45:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-11-22 06:46:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-11-22 06:47:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2006-11-22 06:48:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2006-11-22 06:50:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-11-22 06:51:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-11-22 06:52:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-11-22 06:53:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2006-11-22 06:54:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2006-11-22 06:55:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2006-11-22 06:56:00,1.6655,1.6657,1.6653,1.6653,136300000.0
2006-11-22 06:57:00,1.6652,1.6654,1.6651,1.6653,136300000.0
2006-11-22 06:58:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-22 06:59:00,1.6654,1.6655,1.6652,1.6654,136300000.0
2006-11-22 07:00:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-22 07:01:00,1.6654,1.6655,1.6652,1.6653,136300000.0
2006-11-22 07:02:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-22 07:03:00,1.6653,1.6654,1.6651,1.6652,136300000.0
2006-11-22 07:04:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2006-11-22 07:05:00,1.6654,1.6655,1.665,1.6652,136300000.0
2006-11-22 07:06:00,1.6651,1.6652,1.665,1.665,136300000.0
2006-11-22 07:07:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2006-11-22 07:08:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-11-22 07:10:00,1.6651,1.6651,1.6647,1.6649,136300000.0
2006-11-22 07:11:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-22 07:12:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-11-22 07:13:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2006-11-22 07:14:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2006-11-22 07:15:00,1.6649,1.6652,1.6649,1.6651,136300000.0
2006-11-22 07:16:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-11-22 07:17:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-11-22 07:18:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2006-11-22 07:19:00,1.6651,1.6652,1.6649,1.6652,136300000.0
2006-11-22 07:20:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2006-11-22 07:21:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-11-22 07:22:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2006-11-22 07:23:00,1.6652,1.6654,1.6651,1.6651,136300000.0
2006-11-22 07:24:00,1.6652,1.6655,1.6651,1.6651,136300000.0
2006-11-22 07:26:00,1.6652,1.6653,1.6649,1.6649,136300000.0
2006-11-22 07:27:00,1.6651,1.6653,1.6649,1.6652,136300000.0
2006-11-22 07:28:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2006-11-22 07:29:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-11-22 07:30:00,1.665,1.6651,1.6647,1.6649,136300000.0
2006-11-22 07:31:00,1.6648,1.665,1.6645,1.665,136300000.0
2006-11-22 07:32:00,1.6648,1.6649,1.6647,1.6649,136300000.0
2006-11-22 07:33:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-22 07:34:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-11-22 07:35:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2006-11-22 07:36:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2006-11-22 07:38:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-11-22 07:39:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-11-22 07:40:00,1.6649,1.665,1.6647,1.6647,136300000.0
2006-11-22 07:42:00,1.6649,1.6649,1.6645,1.6648,136300000.0
2006-11-22 07:43:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2006-11-22 07:44:00,1.6644,1.6647,1.6644,1.6645,136300000.0
2006-11-22 07:45:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2006-11-22 07:46:00,1.6644,1.6645,1.6642,1.6645,136300000.0
2006-11-22 07:47:00,1.6646,1.6648,1.6644,1.6645,136300000.0
2006-11-22 07:48:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2006-11-22 07:49:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-11-22 07:50:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-11-22 07:51:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2006-11-22 07:52:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2006-11-22 07:53:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2006-11-22 07:54:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-11-22 07:55:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2006-11-22 07:57:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-22 07:58:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2006-11-22 07:59:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-11-22 08:00:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-11-22 08:01:00,1.6645,1.6647,1.6643,1.6645,136300000.0
2006-11-22 08:02:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2006-11-22 08:03:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2006-11-22 08:04:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2006-11-22 08:05:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2006-11-22 08:06:00,1.6641,1.6644,1.6641,1.6643,136300000.0
2006-11-22 08:07:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2006-11-22 08:09:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2006-11-22 08:10:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2006-11-22 08:11:00,1.6644,1.6645,1.6641,1.6643,136300000.0
2006-11-22 08:12:00,1.6642,1.6643,1.6635,1.6637,136300000.0
2006-11-22 08:13:00,1.6638,1.6644,1.6636,1.6644,136300000.0
2006-11-22 08:14:00,1.6643,1.6644,1.6639,1.6641,136300000.0
2006-11-22 08:15:00,1.6642,1.6644,1.664,1.6643,136300000.0
2006-11-22 08:16:00,1.6644,1.6647,1.6643,1.6647,136300000.0
2006-11-22 08:17:00,1.6645,1.6647,1.6642,1.6645,136300000.0
2006-11-22 08:18:00,1.6644,1.6646,1.6643,1.6646,136300000.0
2006-11-22 08:19:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2006-11-22 08:20:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2006-11-22 08:21:00,1.6646,1.6647,1.6644,1.6644,136300000.0
2006-11-22 08:22:00,1.6647,1.6647,1.6644,1.6646,136300000.0
2006-11-22 08:23:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2006-11-22 08:24:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2006-11-22 08:25:00,1.6648,1.6651,1.6647,1.6649,136300000.0
2006-11-22 08:26:00,1.6648,1.6651,1.6648,1.6648,136300000.0
2006-11-22 08:27:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2006-11-22 08:28:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2006-11-22 08:29:00,1.6646,1.6648,1.6644,1.6646,136300000.0
2006-11-22 08:30:00,1.6648,1.6648,1.6643,1.6644,136300000.0
2006-11-22 08:31:00,1.6643,1.6643,1.664,1.6641,136300000.0
2006-11-22 08:32:00,1.664,1.664,1.6638,1.6638,136300000.0
2006-11-22 08:33:00,1.664,1.6642,1.6638,1.6641,136300000.0
2006-11-22 08:34:00,1.6642,1.6643,1.6638,1.6641,136300000.0
2006-11-22 08:35:00,1.6642,1.6643,1.6631,1.6637,136300000.0
2006-11-22 08:36:00,1.6639,1.6641,1.663,1.6634,136300000.0
2006-11-22 08:37:00,1.6632,1.6638,1.6632,1.6635,136300000.0
2006-11-22 08:38:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2006-11-22 08:39:00,1.664,1.664,1.6636,1.6637,136300000.0
2006-11-22 08:40:00,1.6635,1.664,1.6635,1.664,136300000.0
2006-11-22 08:41:00,1.6641,1.6641,1.6634,1.6636,136300000.0
2006-11-22 08:42:00,1.6638,1.6638,1.6632,1.6636,136300000.0
2006-11-22 08:43:00,1.6634,1.6636,1.6629,1.6636,136300000.0
2006-11-22 08:44:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2006-11-22 08:45:00,1.6634,1.6635,1.6632,1.6632,136300000.0
2006-11-22 08:46:00,1.6634,1.6635,1.663,1.6631,136300000.0
2006-11-22 08:47:00,1.663,1.6638,1.663,1.6633,136300000.0
2006-11-22 08:48:00,1.6635,1.6637,1.6632,1.6635,136300000.0
2006-11-22 08:49:00,1.6636,1.6638,1.6635,1.6637,136300000.0
2006-11-22 08:50:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2006-11-22 08:51:00,1.6631,1.6634,1.6629,1.6633,136300000.0
2006-11-22 08:52:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2006-11-22 08:53:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2006-11-22 08:54:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-11-22 08:55:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-11-22 08:56:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2006-11-22 08:57:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2006-11-22 08:59:00,1.6634,1.6634,1.663,1.663,136300000.0
2006-11-22 09:00:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2006-11-22 09:01:00,1.6634,1.6637,1.6634,1.6635,136300000.0
2006-11-22 09:02:00,1.6634,1.6635,1.6631,1.6631,136300000.0
2006-11-22 09:03:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2006-11-22 09:04:00,1.6634,1.6634,1.6626,1.6629,136300000.0
2006-11-22 09:05:00,1.6631,1.6634,1.6628,1.6633,136300000.0
2006-11-22 09:06:00,1.6634,1.6636,1.663,1.663,136300000.0
2006-11-22 09:07:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-11-22 09:08:00,1.6632,1.6635,1.6629,1.663,136300000.0
2006-11-22 09:09:00,1.6631,1.6633,1.6629,1.6631,136300000.0
2006-11-22 09:10:00,1.6633,1.6634,1.6629,1.6629,136300000.0
2006-11-22 09:11:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-11-22 09:12:00,1.6632,1.6632,1.6629,1.6631,136300000.0
2006-11-22 09:13:00,1.6632,1.6632,1.6628,1.6632,136300000.0
2006-11-22 09:14:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-11-22 09:15:00,1.663,1.6632,1.6628,1.6628,136300000.0
2006-11-22 09:16:00,1.663,1.663,1.6628,1.6629,136300000.0
2006-11-22 09:17:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-11-22 09:18:00,1.663,1.6632,1.6629,1.6629,136300000.0
2006-11-22 09:19:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2006-11-22 09:20:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2006-11-22 09:21:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2006-11-22 09:22:00,1.6632,1.6632,1.663,1.6631,136300000.0
2006-11-22 09:23:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-11-22 09:24:00,1.6632,1.6633,1.6628,1.6628,136300000.0
2006-11-22 09:26:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2006-11-22 09:27:00,1.663,1.6632,1.6629,1.6629,136300000.0
2006-11-22 09:28:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2006-11-22 09:29:00,1.6632,1.6632,1.6628,1.6631,136300000.0
2006-11-22 09:30:00,1.6629,1.663,1.6627,1.663,136300000.0
2006-11-22 09:31:00,1.6631,1.6633,1.663,1.6631,136300000.0
2006-11-22 09:32:00,1.663,1.6632,1.6625,1.6625,136300000.0
2006-11-22 09:33:00,1.6627,1.663,1.6625,1.6628,136300000.0
2006-11-22 09:34:00,1.663,1.663,1.6628,1.6628,136300000.0
2006-11-22 09:35:00,1.663,1.6637,1.663,1.6633,136300000.0
2006-11-22 09:36:00,1.6635,1.6635,1.663,1.6632,136300000.0
2006-11-22 09:37:00,1.6631,1.6632,1.6626,1.6629,136300000.0
2006-11-22 09:38:00,1.663,1.6632,1.6629,1.6632,136300000.0
2006-11-22 09:39:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2006-11-22 09:40:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2006-11-22 09:41:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2006-11-22 09:42:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-11-22 09:43:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-11-22 09:44:00,1.6634,1.6638,1.6634,1.6636,136300000.0
2006-11-22 09:45:00,1.6638,1.6638,1.6633,1.6633,136300000.0
2006-11-22 09:46:00,1.6635,1.6637,1.6633,1.6636,136300000.0
2006-11-22 09:47:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2006-11-22 09:48:00,1.6636,1.6638,1.6631,1.6631,136300000.0
2006-11-22 09:49:00,1.6632,1.6634,1.6631,1.6631,136300000.0
2006-11-22 09:50:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-11-22 09:51:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-11-22 09:52:00,1.6631,1.6633,1.6628,1.663,136300000.0
2006-11-22 09:53:00,1.6631,1.6631,1.663,1.663,136300000.0
2006-11-22 09:54:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-11-22 09:55:00,1.6631,1.6631,1.6628,1.6631,136300000.0
2006-11-22 09:56:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-11-22 09:57:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2006-11-22 09:58:00,1.6628,1.6631,1.6628,1.663,136300000.0
2006-11-22 09:59:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-11-22 10:00:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2006-11-22 10:01:00,1.6631,1.6635,1.6629,1.6633,136300000.0
2006-11-22 10:02:00,1.6635,1.6635,1.6631,1.6634,136300000.0
2006-11-22 10:03:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2006-11-22 10:04:00,1.6637,1.6638,1.6634,1.6635,136300000.0
2006-11-22 10:05:00,1.6637,1.6638,1.6634,1.6636,136300000.0
2006-11-22 10:06:00,1.6634,1.6637,1.6634,1.6635,136300000.0
2006-11-22 10:07:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-11-22 10:08:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-11-22 10:09:00,1.6632,1.6632,1.6627,1.6627,136300000.0
2006-11-22 10:10:00,1.6625,1.6626,1.6623,1.6626,136300000.0
2006-11-22 10:11:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2006-11-22 10:12:00,1.6623,1.6626,1.6622,1.6626,136300000.0
2006-11-22 10:13:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2006-11-22 10:14:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-11-22 10:15:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2006-11-22 10:16:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2006-11-22 10:17:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-11-22 10:18:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-11-22 10:19:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2006-11-22 10:20:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2006-11-22 10:21:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2006-11-22 10:22:00,1.663,1.6631,1.6628,1.6628,136300000.0
2006-11-22 10:23:00,1.663,1.6632,1.663,1.6631,136300000.0
2006-11-22 10:24:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2006-11-22 10:25:00,1.6632,1.6633,1.6629,1.6632,136300000.0
2006-11-22 10:26:00,1.6633,1.6633,1.6629,1.6631,136300000.0
2006-11-22 10:27:00,1.6629,1.6637,1.6629,1.6637,136300000.0
2006-11-22 10:28:00,1.6636,1.6639,1.6635,1.6638,136300000.0
2006-11-22 10:29:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2006-11-22 10:30:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-11-22 10:31:00,1.6637,1.664,1.6637,1.664,136300000.0
2006-11-22 10:32:00,1.6638,1.6639,1.6634,1.6635,136300000.0
2006-11-22 10:33:00,1.6634,1.6638,1.6633,1.6637,136300000.0
2006-11-22 10:34:00,1.6638,1.664,1.6638,1.664,136300000.0
2006-11-22 10:35:00,1.6638,1.6641,1.6637,1.6637,136300000.0
2006-11-22 10:36:00,1.6638,1.6643,1.6638,1.6639,136300000.0
2006-11-22 10:37:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2006-11-22 10:38:00,1.664,1.6641,1.6636,1.6638,136300000.0
2006-11-22 10:39:00,1.6639,1.6644,1.6639,1.6639,136300000.0
2006-11-22 10:40:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2006-11-22 10:41:00,1.6639,1.6639,1.6633,1.6633,136300000.0
2006-11-22 10:42:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2006-11-22 10:43:00,1.663,1.6638,1.663,1.6635,136300000.0
2006-11-22 10:44:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-11-22 10:45:00,1.6638,1.664,1.6636,1.6639,136300000.0
2006-11-22 10:46:00,1.6638,1.6641,1.6637,1.6641,136300000.0
2006-11-22 10:47:00,1.6639,1.6641,1.6638,1.6638,136300000.0
2006-11-22 10:48:00,1.664,1.664,1.664,1.664,136300000.0
2006-11-22 10:49:00,1.6638,1.664,1.6635,1.6635,136300000.0
2006-11-22 10:50:00,1.6634,1.6634,1.663,1.6634,136300000.0
2006-11-22 10:51:00,1.6633,1.6637,1.6633,1.6634,136300000.0
2006-11-22 10:52:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-11-22 10:53:00,1.6634,1.6638,1.6634,1.6638,136300000.0
2006-11-22 10:54:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2006-11-22 10:55:00,1.6641,1.665,1.6641,1.665,136300000.0
2006-11-22 10:56:00,1.6649,1.6654,1.6647,1.6654,136300000.0
2006-11-22 10:57:00,1.6652,1.6652,1.6649,1.665,136300000.0
2006-11-22 10:58:00,1.6649,1.6651,1.6647,1.665,136300000.0
2006-11-22 10:59:00,1.6651,1.6654,1.665,1.6653,136300000.0
2006-11-22 11:00:00,1.6652,1.6657,1.665,1.6653,136300000.0
2006-11-22 11:01:00,1.6657,1.6658,1.665,1.6653,136300000.0
2006-11-22 11:02:00,1.6654,1.666,1.6654,1.6658,136300000.0
2006-11-22 11:03:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2006-11-22 11:04:00,1.6655,1.6657,1.6653,1.6655,136300000.0
2006-11-22 11:05:00,1.6653,1.6657,1.665,1.6651,136300000.0
2006-11-22 11:06:00,1.665,1.6653,1.665,1.6652,136300000.0
2006-11-22 11:07:00,1.6653,1.6658,1.6653,1.6656,136300000.0
2006-11-22 11:08:00,1.6657,1.666,1.6656,1.6657,136300000.0
2006-11-22 11:09:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-11-22 11:10:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2006-11-22 11:11:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2006-11-22 11:12:00,1.6658,1.666,1.6656,1.666,136300000.0
2006-11-22 11:13:00,1.6659,1.666,1.6656,1.6656,136300000.0
2006-11-22 11:14:00,1.6658,1.6659,1.6658,1.6658,136300000.0
2006-11-22 11:15:00,1.6657,1.6658,1.6654,1.6656,136300000.0
2006-11-22 11:16:00,1.6657,1.6659,1.6656,1.6659,136300000.0
2006-11-22 11:17:00,1.6658,1.666,1.6656,1.6658,136300000.0
2006-11-22 11:18:00,1.666,1.6661,1.6659,1.6659,136300000.0
2006-11-22 11:19:00,1.666,1.666,1.6656,1.6657,136300000.0
2006-11-22 11:20:00,1.6659,1.666,1.6657,1.666,136300000.0
2006-11-22 11:21:00,1.6659,1.666,1.6656,1.6656,136300000.0
2006-11-22 11:22:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2006-11-22 11:23:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2006-11-22 11:24:00,1.6656,1.6657,1.6653,1.6656,136300000.0
2006-11-22 11:25:00,1.6655,1.6655,1.6651,1.6653,136300000.0
2006-11-22 11:26:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2006-11-22 11:27:00,1.6655,1.6656,1.6653,1.6654,136300000.0
2006-11-22 11:28:00,1.6655,1.6656,1.6653,1.6655,136300000.0
2006-11-22 11:29:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2006-11-22 11:30:00,1.6653,1.6656,1.6652,1.6656,136300000.0
2006-11-22 11:31:00,1.6655,1.6659,1.6655,1.6656,136300000.0
2006-11-22 11:32:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2006-11-22 11:33:00,1.6655,1.6657,1.6654,1.6656,136300000.0
2006-11-22 11:34:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2006-11-22 11:35:00,1.6655,1.6657,1.6653,1.6655,136300000.0
2006-11-22 11:36:00,1.6653,1.6658,1.6653,1.6655,136300000.0
2006-11-22 11:37:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2006-11-22 11:38:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-22 11:39:00,1.6655,1.6656,1.6654,1.6655,136300000.0
2006-11-22 11:40:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-11-22 11:41:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-11-22 11:42:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-11-22 11:43:00,1.6652,1.6652,1.6649,1.665,136300000.0
2006-11-22 11:44:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-11-22 11:45:00,1.665,1.665,1.6646,1.6646,136300000.0
2006-11-22 11:46:00,1.6648,1.6648,1.6644,1.6648,136300000.0
2006-11-22 11:47:00,1.6646,1.6646,1.664,1.664,136300000.0
2006-11-22 11:48:00,1.6642,1.6644,1.6641,1.6643,136300000.0
2006-11-22 11:49:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-11-22 11:50:00,1.6648,1.6651,1.6645,1.6648,136300000.0
2006-11-22 11:51:00,1.6647,1.6648,1.6644,1.6648,136300000.0
2006-11-22 11:52:00,1.6647,1.6648,1.6644,1.6646,136300000.0
2006-11-22 11:53:00,1.6648,1.6648,1.6644,1.6648,136300000.0
2006-11-22 11:54:00,1.665,1.6653,1.6648,1.6649,136300000.0
2006-11-22 11:55:00,1.665,1.665,1.6648,1.665,136300000.0
2006-11-22 11:56:00,1.6651,1.6651,1.665,1.665,136300000.0
2006-11-22 11:57:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2006-11-22 11:58:00,1.665,1.6651,1.6648,1.6649,136300000.0
2006-11-22 12:00:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-11-22 12:01:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2006-11-22 12:02:00,1.6649,1.665,1.6648,1.6649,136300000.0
2006-11-22 12:03:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-11-22 12:04:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-11-22 12:05:00,1.6648,1.665,1.6648,1.665,136300000.0
2006-11-22 12:06:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-11-22 12:07:00,1.6649,1.6653,1.6649,1.665,136300000.0
2006-11-22 12:08:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2006-11-22 12:09:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2006-11-22 12:10:00,1.6653,1.6658,1.6653,1.6656,136300000.0
2006-11-22 12:11:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-11-22 12:12:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-11-22 12:13:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-11-22 12:14:00,1.6654,1.6655,1.6652,1.6652,136300000.0
2006-11-22 12:15:00,1.6653,1.6653,1.6649,1.6651,136300000.0
2006-11-22 12:17:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2006-11-22 12:18:00,1.665,1.6651,1.6649,1.6651,136300000.0
2006-11-22 12:19:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-11-22 12:20:00,1.6652,1.6653,1.6647,1.6648,136300000.0
2006-11-22 12:21:00,1.6647,1.665,1.6646,1.6649,136300000.0
2006-11-22 12:22:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2006-11-22 12:23:00,1.6645,1.6646,1.6642,1.6645,136300000.0
2006-11-22 12:24:00,1.6643,1.6646,1.6641,1.6643,136300000.0
2006-11-22 12:25:00,1.6642,1.6647,1.6641,1.6647,136300000.0
2006-11-22 12:26:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2006-11-22 12:27:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2006-11-22 12:28:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2006-11-22 12:29:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2006-11-22 12:30:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2006-11-22 12:31:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2006-11-22 12:32:00,1.6645,1.6648,1.6644,1.6644,136300000.0
2006-11-22 12:33:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2006-11-22 12:34:00,1.6646,1.6646,1.6643,1.6644,136300000.0
2006-11-22 12:35:00,1.6643,1.6647,1.6643,1.6645,136300000.0
2006-11-22 12:36:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2006-11-22 12:37:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2006-11-22 12:38:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2006-11-22 12:39:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2006-11-22 12:40:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2006-11-22 12:41:00,1.6642,1.6644,1.6641,1.6644,136300000.0
2006-11-22 12:42:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2006-11-22 12:43:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2006-11-22 12:44:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2006-11-22 12:45:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-11-22 12:46:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-11-22 12:47:00,1.6646,1.6648,1.6643,1.6645,136300000.0
2006-11-22 12:48:00,1.6646,1.665,1.6645,1.6648,136300000.0
2006-11-22 12:49:00,1.665,1.6651,1.6647,1.6648,136300000.0
2006-11-22 12:50:00,1.6647,1.665,1.6646,1.6649,136300000.0
2006-11-22 12:51:00,1.6646,1.6651,1.6646,1.6651,136300000.0
2006-11-22 12:52:00,1.665,1.6652,1.665,1.665,136300000.0
2006-11-22 12:53:00,1.6649,1.665,1.6647,1.6647,136300000.0
2006-11-22 12:54:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2006-11-22 12:55:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2006-11-22 12:56:00,1.6647,1.6653,1.6646,1.6651,136300000.0
2006-11-22 12:57:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-11-22 12:58:00,1.665,1.6651,1.665,1.6651,136300000.0
2006-11-22 12:59:00,1.665,1.665,1.6649,1.665,136300000.0
2006-11-22 13:00:00,1.6649,1.665,1.6648,1.665,136300000.0
2006-11-22 13:01:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2006-11-22 13:02:00,1.6656,1.6656,1.6653,1.6656,136300000.0
2006-11-22 13:03:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2006-11-22 13:04:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-11-22 13:05:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2006-11-22 13:06:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2006-11-22 13:07:00,1.6657,1.6657,1.6651,1.6651,136300000.0
2006-11-22 13:08:00,1.6652,1.6652,1.665,1.665,136300000.0
2006-11-22 13:09:00,1.6651,1.6656,1.665,1.6656,136300000.0
2006-11-22 13:10:00,1.6658,1.6659,1.6654,1.6656,136300000.0
2006-11-22 13:11:00,1.6654,1.6658,1.6654,1.6656,136300000.0
2006-11-22 13:12:00,1.6658,1.666,1.6656,1.666,136300000.0
2006-11-22 13:13:00,1.6659,1.666,1.6657,1.6658,136300000.0
2006-11-22 13:14:00,1.6657,1.6658,1.6655,1.6657,136300000.0
2006-11-22 13:15:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-11-22 13:16:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2006-11-22 13:17:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-22 13:18:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2006-11-22 13:19:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2006-11-22 13:20:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2006-11-22 13:21:00,1.6655,1.666,1.6655,1.666,136300000.0
2006-11-22 13:22:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-11-22 13:23:00,1.6664,1.6664,1.6659,1.6662,136300000.0
2006-11-22 13:24:00,1.6661,1.6667,1.666,1.6662,136300000.0
2006-11-22 13:25:00,1.666,1.6663,1.6657,1.666,136300000.0
2006-11-22 13:26:00,1.6659,1.666,1.6656,1.6659,136300000.0
2006-11-22 13:27:00,1.6658,1.6659,1.6653,1.6657,136300000.0
2006-11-22 13:28:00,1.6655,1.6657,1.6653,1.6653,136300000.0
2006-11-22 13:29:00,1.6655,1.6658,1.6653,1.6658,136300000.0
2006-11-22 13:30:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-11-22 13:31:00,1.6653,1.6656,1.665,1.6654,136300000.0
2006-11-22 13:32:00,1.6653,1.6655,1.6651,1.6654,136300000.0
2006-11-22 13:33:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2006-11-22 13:34:00,1.6656,1.666,1.6654,1.6658,136300000.0
2006-11-22 13:36:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-11-22 13:37:00,1.6658,1.6658,1.6653,1.6653,136300000.0
2006-11-22 13:38:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2006-11-22 13:39:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2006-11-22 13:40:00,1.6652,1.6662,1.6652,1.6662,136300000.0
2006-11-22 13:41:00,1.6663,1.6666,1.666,1.6664,136300000.0
2006-11-22 13:42:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2006-11-22 13:43:00,1.6663,1.6666,1.6662,1.6662,136300000.0
2006-11-22 13:44:00,1.6663,1.6665,1.6659,1.6662,136300000.0
2006-11-22 13:45:00,1.6661,1.6663,1.666,1.6663,136300000.0
2006-11-22 13:46:00,1.6662,1.6663,1.666,1.6662,136300000.0
2006-11-22 13:47:00,1.666,1.6664,1.666,1.6662,136300000.0
2006-11-22 13:48:00,1.666,1.6662,1.6659,1.6659,136300000.0
2006-11-22 13:49:00,1.666,1.6664,1.666,1.666,136300000.0
2006-11-22 13:50:00,1.6659,1.6661,1.6658,1.6661,136300000.0
2006-11-22 13:51:00,1.6663,1.6663,1.666,1.666,136300000.0
2006-11-22 13:52:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-22 13:53:00,1.6659,1.6659,1.6653,1.6658,136300000.0
2006-11-22 13:54:00,1.6657,1.6659,1.6655,1.6655,136300000.0
2006-11-22 13:55:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2006-11-22 14:01:00,1.666,1.6661,1.666,1.6661,136300000.0
2006-11-22 14:02:00,1.666,1.666,1.6658,1.666,136300000.0
2006-11-22 14:03:00,1.6659,1.666,1.6657,1.6659,136300000.0
2006-11-22 14:04:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-11-22 14:05:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-22 14:10:00,1.6663,1.6666,1.6658,1.6666,136300000.0
2006-11-22 14:11:00,1.6665,1.6666,1.666,1.6665,136300000.0
2006-11-22 14:12:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2006-11-22 14:13:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2006-11-22 14:14:00,1.6667,1.6667,1.666,1.6662,136300000.0
2006-11-22 14:15:00,1.6664,1.6665,1.6661,1.6663,136300000.0
2006-11-22 14:16:00,1.6664,1.6665,1.666,1.6663,136300000.0
2006-11-22 14:17:00,1.6664,1.6665,1.6661,1.6661,136300000.0
2006-11-22 14:18:00,1.666,1.6663,1.666,1.6663,136300000.0
2006-11-22 14:19:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-11-22 14:22:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-22 14:23:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2006-11-22 14:24:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2006-11-22 14:25:00,1.6666,1.6676,1.6666,1.6676,136300000.0
2006-11-22 14:26:00,1.6673,1.6685,1.6673,1.6681,136300000.0
2006-11-22 14:27:00,1.668,1.6684,1.6679,1.6683,136300000.0
2006-11-22 14:28:00,1.6681,1.6691,1.668,1.6691,136300000.0
2006-11-22 14:29:00,1.6695,1.67,1.6689,1.6697,136300000.0
2006-11-22 14:30:00,1.6701,1.6707,1.6698,1.67,136300000.0
2006-11-22 14:31:00,1.6704,1.6708,1.67,1.6704,136300000.0
2006-11-22 14:32:00,1.6702,1.6703,1.6695,1.6697,136300000.0
2006-11-22 14:33:00,1.6694,1.6703,1.6694,1.6702,136300000.0
2006-11-22 14:34:00,1.6705,1.6706,1.6697,1.6701,136300000.0
2006-11-22 14:35:00,1.6699,1.6703,1.6692,1.6697,136300000.0
2006-11-22 14:36:00,1.6695,1.6697,1.6691,1.6691,136300000.0
2006-11-22 14:37:00,1.6693,1.6694,1.6689,1.6693,136300000.0
2006-11-22 14:38:00,1.6694,1.6694,1.6688,1.669,136300000.0
2006-11-22 14:39:00,1.6691,1.6691,1.6684,1.6686,136300000.0
2006-11-22 14:40:00,1.6684,1.6687,1.6682,1.6686,136300000.0
2006-11-22 14:41:00,1.6685,1.6687,1.6684,1.6685,136300000.0
2006-11-22 14:42:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-11-22 14:43:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-11-22 14:44:00,1.6687,1.669,1.6684,1.6685,136300000.0
2006-11-22 14:45:00,1.6684,1.6686,1.6682,1.6682,136300000.0
2006-11-22 14:46:00,1.6684,1.6687,1.6682,1.6683,136300000.0
2006-11-22 14:47:00,1.6685,1.6685,1.6678,1.668,136300000.0
2006-11-22 14:48:00,1.6683,1.6684,1.6678,1.668,136300000.0
2006-11-22 14:49:00,1.6682,1.6685,1.6676,1.6679,136300000.0
2006-11-22 14:50:00,1.668,1.6686,1.6677,1.6685,136300000.0
2006-11-22 14:51:00,1.6686,1.6686,1.6682,1.6683,136300000.0
2006-11-22 14:52:00,1.6682,1.6685,1.6679,1.6681,136300000.0
2006-11-22 14:53:00,1.668,1.6691,1.668,1.6687,136300000.0
2006-11-22 14:54:00,1.6688,1.6689,1.6684,1.6685,136300000.0
2006-11-22 14:55:00,1.6687,1.6689,1.6684,1.6689,136300000.0
2006-11-22 14:56:00,1.6688,1.6691,1.6686,1.6689,136300000.0
2006-11-22 14:57:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2006-11-22 14:58:00,1.6685,1.6687,1.6684,1.6686,136300000.0
2006-11-22 14:59:00,1.6685,1.6688,1.6685,1.6685,136300000.0
2006-11-22 15:00:00,1.6683,1.6686,1.6683,1.6683,136300000.0
2006-11-22 15:01:00,1.6685,1.6687,1.6683,1.6686,136300000.0
2006-11-22 15:02:00,1.6684,1.6686,1.6683,1.6685,136300000.0
2006-11-22 15:03:00,1.6683,1.6683,1.668,1.6682,136300000.0
2006-11-22 15:04:00,1.6684,1.6685,1.6682,1.6683,136300000.0
2006-11-22 15:05:00,1.6684,1.6687,1.6681,1.6682,136300000.0
2006-11-22 15:07:00,1.6684,1.6684,1.6681,1.6683,136300000.0
2006-11-22 15:08:00,1.6681,1.6684,1.668,1.6682,136300000.0
2006-11-22 15:09:00,1.668,1.6682,1.6678,1.668,136300000.0
2006-11-22 15:10:00,1.6678,1.6681,1.6677,1.668,136300000.0
2006-11-22 15:11:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2006-11-22 15:12:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2006-11-22 15:13:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-11-22 15:14:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-11-22 15:15:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2006-11-22 15:16:00,1.6677,1.6679,1.6674,1.6675,136300000.0
2006-11-22 15:17:00,1.6674,1.6679,1.6673,1.6679,136300000.0
2006-11-22 15:18:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2006-11-22 15:19:00,1.6679,1.6679,1.6673,1.6676,136300000.0
2006-11-22 15:20:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-11-22 15:21:00,1.6676,1.6676,1.6672,1.6676,136300000.0
2006-11-22 15:22:00,1.6674,1.6677,1.6674,1.6676,136300000.0
2006-11-22 15:23:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-11-22 15:24:00,1.6676,1.668,1.6676,1.6676,136300000.0
2006-11-22 15:25:00,1.6677,1.668,1.6676,1.6677,136300000.0
2006-11-22 15:26:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-11-22 15:27:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-11-22 15:28:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-11-22 15:29:00,1.6675,1.6679,1.6674,1.6679,136300000.0
2006-11-22 15:30:00,1.6676,1.668,1.6674,1.6674,136300000.0
2006-11-22 15:31:00,1.6676,1.6679,1.6676,1.6678,136300000.0
2006-11-22 15:32:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-11-22 15:33:00,1.668,1.6683,1.6676,1.6676,136300000.0
2006-11-22 15:34:00,1.6677,1.668,1.6676,1.6677,136300000.0
2006-11-22 15:35:00,1.6678,1.6678,1.6674,1.6676,136300000.0
2006-11-22 15:36:00,1.6674,1.6677,1.6673,1.6674,136300000.0
2006-11-22 15:37:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2006-11-22 15:38:00,1.6673,1.6673,1.667,1.6672,136300000.0
2006-11-22 15:39:00,1.6674,1.6675,1.6672,1.6675,136300000.0
2006-11-22 15:40:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2006-11-22 15:41:00,1.6672,1.6672,1.6667,1.6672,136300000.0
2006-11-22 15:42:00,1.667,1.6673,1.6669,1.6671,136300000.0
2006-11-22 15:43:00,1.6672,1.6672,1.6666,1.6667,136300000.0
2006-11-22 15:44:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2006-11-22 15:45:00,1.667,1.6671,1.6666,1.667,136300000.0
2006-11-22 15:46:00,1.6669,1.6671,1.6668,1.667,136300000.0
2006-11-22 15:47:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2006-11-22 15:48:00,1.667,1.6672,1.6668,1.6668,136300000.0
2006-11-22 15:49:00,1.6669,1.6669,1.6665,1.6667,136300000.0
2006-11-22 15:50:00,1.6668,1.6668,1.6663,1.6665,136300000.0
2006-11-22 15:51:00,1.6666,1.6669,1.6663,1.6666,136300000.0
2006-11-22 15:52:00,1.6667,1.6673,1.6666,1.6672,136300000.0
2006-11-22 15:53:00,1.6673,1.6673,1.6667,1.6672,136300000.0
2006-11-22 15:54:00,1.667,1.6672,1.6667,1.6669,136300000.0
2006-11-22 15:55:00,1.6668,1.6669,1.6663,1.6665,136300000.0
2006-11-22 15:56:00,1.6667,1.6669,1.6663,1.6664,136300000.0
2006-11-22 15:57:00,1.6663,1.667,1.6663,1.667,136300000.0
2006-11-22 15:58:00,1.6667,1.6672,1.6663,1.6667,136300000.0
2006-11-22 15:59:00,1.6666,1.6669,1.6664,1.6667,136300000.0
2006-11-22 16:00:00,1.6666,1.6673,1.6663,1.667,136300000.0
2006-11-22 16:01:00,1.6669,1.6674,1.6666,1.6671,136300000.0
2006-11-22 16:02:00,1.6673,1.6676,1.6669,1.6669,136300000.0
2006-11-22 16:03:00,1.6667,1.6677,1.6667,1.6673,136300000.0
2006-11-22 16:04:00,1.6675,1.6678,1.6673,1.6676,136300000.0
2006-11-22 16:05:00,1.6677,1.6679,1.6675,1.6675,136300000.0
2006-11-22 16:06:00,1.6677,1.668,1.6675,1.668,136300000.0
2006-11-22 16:07:00,1.6679,1.6683,1.6677,1.6679,136300000.0
2006-11-22 16:08:00,1.6678,1.6681,1.6678,1.6678,136300000.0
2006-11-22 16:09:00,1.6677,1.6682,1.6675,1.6677,136300000.0
2006-11-22 16:10:00,1.6678,1.6681,1.6677,1.6677,136300000.0
2006-11-22 16:11:00,1.6678,1.668,1.6675,1.6675,136300000.0
2006-11-22 16:12:00,1.6676,1.668,1.6675,1.6675,136300000.0
2006-11-22 16:13:00,1.6677,1.6678,1.6673,1.6675,136300000.0
2006-11-22 16:14:00,1.6673,1.6679,1.6673,1.6676,136300000.0
2006-11-22 16:15:00,1.6675,1.6681,1.6675,1.6676,136300000.0
2006-11-22 16:16:00,1.6675,1.668,1.6675,1.6678,136300000.0
2006-11-22 16:17:00,1.6676,1.6679,1.6675,1.6677,136300000.0
2006-11-22 16:18:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2006-11-22 16:19:00,1.6677,1.6682,1.6677,1.668,136300000.0
2006-11-22 16:20:00,1.6678,1.6682,1.6678,1.6678,136300000.0
2006-11-22 16:21:00,1.6679,1.6683,1.6679,1.6681,136300000.0
2006-11-22 16:22:00,1.6682,1.6684,1.6681,1.6681,136300000.0
2006-11-22 16:23:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2006-11-22 16:24:00,1.6683,1.6684,1.6679,1.6682,136300000.0
2006-11-22 16:25:00,1.6681,1.669,1.6679,1.6687,136300000.0
2006-11-22 16:26:00,1.6685,1.6695,1.6684,1.6688,136300000.0
2006-11-22 16:27:00,1.6687,1.6693,1.6687,1.6691,136300000.0
2006-11-22 16:28:00,1.6689,1.6693,1.6687,1.6691,136300000.0
2006-11-22 16:29:00,1.6693,1.6695,1.6689,1.6689,136300000.0
2006-11-22 16:30:00,1.669,1.6692,1.6688,1.6688,136300000.0
2006-11-22 16:31:00,1.669,1.6693,1.6687,1.669,136300000.0
2006-11-22 16:32:00,1.6691,1.6692,1.6687,1.6689,136300000.0
2006-11-22 16:33:00,1.6691,1.6692,1.6687,1.669,136300000.0
2006-11-22 16:34:00,1.6688,1.6693,1.6688,1.6689,136300000.0
2006-11-22 16:35:00,1.6688,1.669,1.6685,1.6688,136300000.0
2006-11-22 16:36:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-11-22 16:37:00,1.6687,1.6689,1.6681,1.6682,136300000.0
2006-11-22 16:38:00,1.6683,1.6685,1.668,1.6681,136300000.0
2006-11-22 16:39:00,1.668,1.6688,1.6679,1.6681,136300000.0
2006-11-22 16:40:00,1.6683,1.6686,1.668,1.668,136300000.0
2006-11-22 16:41:00,1.6681,1.6683,1.6678,1.6683,136300000.0
2006-11-22 16:42:00,1.6682,1.6684,1.6678,1.6679,136300000.0
2006-11-22 16:43:00,1.6681,1.6683,1.6679,1.6681,136300000.0
2006-11-22 16:44:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2006-11-22 16:45:00,1.6678,1.6684,1.6678,1.6682,136300000.0
2006-11-22 16:46:00,1.6684,1.6684,1.668,1.6682,136300000.0
2006-11-22 16:47:00,1.668,1.668,1.6676,1.6677,136300000.0
2006-11-22 16:48:00,1.6676,1.6678,1.6674,1.6674,136300000.0
2006-11-22 16:49:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2006-11-22 16:50:00,1.6675,1.6679,1.6673,1.6679,136300000.0
2006-11-22 16:51:00,1.6678,1.6681,1.6677,1.6678,136300000.0
2006-11-22 16:52:00,1.668,1.6683,1.6672,1.6678,136300000.0
2006-11-22 16:53:00,1.6676,1.6679,1.6671,1.6671,136300000.0
2006-11-22 16:54:00,1.6673,1.6673,1.667,1.6672,136300000.0
2006-11-22 16:55:00,1.6671,1.6676,1.6671,1.6671,136300000.0
2006-11-22 16:56:00,1.6672,1.6675,1.667,1.6673,136300000.0
2006-11-22 16:57:00,1.6674,1.6676,1.6672,1.6672,136300000.0
2006-11-22 16:58:00,1.667,1.6678,1.6669,1.6672,136300000.0
2006-11-22 16:59:00,1.6675,1.6678,1.6673,1.6678,136300000.0
2006-11-22 17:00:00,1.6681,1.6684,1.6678,1.6681,136300000.0
2006-11-22 17:01:00,1.668,1.6681,1.6679,1.6679,136300000.0
2006-11-22 17:02:00,1.6681,1.6681,1.6677,1.6678,136300000.0
2006-11-22 17:03:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-11-22 17:04:00,1.6679,1.6681,1.6678,1.6681,136300000.0
2006-11-22 17:05:00,1.668,1.6681,1.6678,1.6681,136300000.0
2006-11-22 17:06:00,1.6683,1.6685,1.6681,1.6685,136300000.0
2006-11-22 17:07:00,1.6683,1.6684,1.6681,1.6684,136300000.0
2006-11-22 17:08:00,1.6686,1.6691,1.6685,1.6687,136300000.0
2006-11-22 17:09:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2006-11-22 17:10:00,1.6691,1.6691,1.6686,1.6687,136300000.0
2006-11-22 17:11:00,1.6688,1.6691,1.6686,1.669,136300000.0
2006-11-22 17:12:00,1.6689,1.669,1.6687,1.6687,136300000.0
2006-11-22 17:13:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2006-11-22 17:14:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2006-11-22 17:15:00,1.6691,1.6693,1.6689,1.6692,136300000.0
2006-11-22 17:16:00,1.669,1.6696,1.669,1.6693,136300000.0
2006-11-22 17:17:00,1.6694,1.6694,1.669,1.669,136300000.0
2006-11-22 17:18:00,1.6691,1.6696,1.669,1.6694,136300000.0
2006-11-22 17:19:00,1.6691,1.6696,1.6691,1.6693,136300000.0
2006-11-22 17:20:00,1.6692,1.6693,1.6687,1.6687,136300000.0
2006-11-22 17:21:00,1.6688,1.6692,1.6685,1.6685,136300000.0
2006-11-22 17:22:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2006-11-22 17:23:00,1.6687,1.6687,1.6682,1.6684,136300000.0
2006-11-22 17:24:00,1.6682,1.6685,1.6681,1.6681,136300000.0
2006-11-22 17:25:00,1.6684,1.6684,1.6678,1.668,136300000.0
2006-11-22 17:26:00,1.6678,1.668,1.6675,1.6675,136300000.0
2006-11-22 17:27:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2006-11-22 17:28:00,1.6675,1.6678,1.6674,1.6678,136300000.0
2006-11-22 17:29:00,1.6675,1.6681,1.6675,1.6681,136300000.0
2006-11-22 17:30:00,1.6678,1.6682,1.6675,1.6675,136300000.0
2006-11-22 17:31:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-11-22 17:32:00,1.6679,1.6679,1.6675,1.6679,136300000.0
2006-11-22 17:33:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2006-11-22 17:34:00,1.6679,1.6681,1.6678,1.6678,136300000.0
2006-11-22 17:35:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-11-22 17:36:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-11-22 17:37:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2006-11-22 17:38:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2006-11-22 17:39:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2006-11-22 17:40:00,1.6674,1.6677,1.6672,1.6672,136300000.0
2006-11-22 17:41:00,1.6671,1.6671,1.6668,1.6671,136300000.0
2006-11-22 17:42:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2006-11-22 17:43:00,1.667,1.6672,1.667,1.667,136300000.0
2006-11-22 17:44:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-22 17:45:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-22 17:46:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-11-22 17:47:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2006-11-22 17:48:00,1.6671,1.6675,1.6671,1.6672,136300000.0
2006-11-22 17:49:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-11-22 17:51:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-11-22 17:52:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2006-11-22 17:53:00,1.6669,1.6671,1.6668,1.6671,136300000.0
2006-11-22 17:55:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-11-22 17:56:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-22 17:57:00,1.6662,1.6663,1.666,1.6662,136300000.0
2006-11-22 17:58:00,1.6664,1.6664,1.666,1.666,136300000.0
2006-11-22 17:59:00,1.6659,1.6661,1.6656,1.6659,136300000.0
2006-11-22 18:00:00,1.6657,1.666,1.6654,1.6657,136300000.0
2006-11-22 18:01:00,1.6658,1.666,1.6658,1.6659,136300000.0
2006-11-22 18:02:00,1.666,1.666,1.6659,1.6659,136300000.0
2006-11-22 18:03:00,1.6663,1.6663,1.6659,1.666,136300000.0
2006-11-22 18:04:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-22 18:05:00,1.6662,1.6663,1.666,1.666,136300000.0
2006-11-22 18:06:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-11-22 18:07:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-11-22 18:08:00,1.6662,1.6662,1.666,1.666,136300000.0
2006-11-22 18:09:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-11-22 18:10:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-11-22 18:11:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2006-11-22 18:12:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2006-11-22 18:13:00,1.6663,1.6667,1.6663,1.6664,136300000.0
2006-11-22 18:14:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2006-11-22 18:15:00,1.6667,1.6669,1.6665,1.6667,136300000.0
2006-11-22 18:16:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-22 18:18:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2006-11-22 18:19:00,1.6668,1.6668,1.6663,1.6664,136300000.0
2006-11-22 18:20:00,1.6666,1.6666,1.666,1.6662,136300000.0
2006-11-22 18:21:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2006-11-22 18:22:00,1.6664,1.6664,1.6659,1.666,136300000.0
2006-11-22 18:23:00,1.6659,1.666,1.6659,1.666,136300000.0
2006-11-22 18:24:00,1.6662,1.6662,1.666,1.6662,136300000.0
2006-11-22 18:25:00,1.6663,1.6669,1.6662,1.6669,136300000.0
2006-11-22 18:26:00,1.6667,1.667,1.6667,1.6669,136300000.0
2006-11-22 18:27:00,1.6667,1.6669,1.6666,1.6667,136300000.0
2006-11-22 18:28:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-11-22 18:29:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2006-11-22 18:30:00,1.6669,1.667,1.6667,1.6667,136300000.0
2006-11-22 18:31:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2006-11-22 18:32:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2006-11-22 18:33:00,1.6669,1.6669,1.6663,1.6663,136300000.0
2006-11-22 18:34:00,1.6664,1.6669,1.6662,1.6669,136300000.0
2006-11-22 18:35:00,1.667,1.6672,1.6668,1.6668,136300000.0
2006-11-22 18:36:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-22 18:37:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2006-11-22 18:38:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-11-22 18:39:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-11-22 18:40:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2006-11-22 18:41:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-11-22 18:42:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2006-11-22 18:43:00,1.666,1.6663,1.666,1.6663,136300000.0
2006-11-22 18:44:00,1.6661,1.6665,1.6661,1.6662,136300000.0
2006-11-22 18:45:00,1.6663,1.6665,1.6661,1.6663,136300000.0
2006-11-22 18:46:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-11-22 18:47:00,1.6665,1.6665,1.666,1.666,136300000.0
2006-11-22 18:48:00,1.6662,1.6663,1.6658,1.6658,136300000.0
2006-11-22 18:49:00,1.6657,1.666,1.6655,1.6657,136300000.0
2006-11-22 18:50:00,1.6656,1.6658,1.6654,1.6654,136300000.0
2006-11-22 18:51:00,1.6656,1.6662,1.6656,1.666,136300000.0
2006-11-22 18:52:00,1.6657,1.666,1.6657,1.666,136300000.0
2006-11-22 18:53:00,1.6659,1.666,1.6654,1.6654,136300000.0
2006-11-22 18:54:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-11-22 18:55:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-11-22 18:56:00,1.6655,1.6655,1.6651,1.6652,136300000.0
2006-11-22 18:57:00,1.665,1.6655,1.6649,1.6651,136300000.0
2006-11-22 18:58:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-11-22 18:59:00,1.6653,1.6654,1.6651,1.6652,136300000.0
2006-11-22 19:00:00,1.6653,1.6657,1.6651,1.6657,136300000.0
2006-11-22 19:01:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2006-11-22 19:02:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2006-11-22 19:03:00,1.665,1.665,1.6645,1.6647,136300000.0
2006-11-22 19:04:00,1.6646,1.6649,1.6646,1.6646,136300000.0
2006-11-22 19:05:00,1.6648,1.6653,1.6647,1.6653,136300000.0
2006-11-22 19:06:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2006-11-22 19:07:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2006-11-22 19:08:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-11-22 19:09:00,1.6655,1.6657,1.6653,1.6653,136300000.0
2006-11-22 19:10:00,1.6651,1.6653,1.665,1.665,136300000.0
2006-11-22 19:11:00,1.6654,1.6657,1.6653,1.6653,136300000.0
2006-11-22 19:12:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2006-11-22 19:13:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2006-11-22 19:14:00,1.6653,1.6657,1.6653,1.6655,136300000.0
2006-11-22 19:15:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2006-11-22 19:16:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2006-11-22 19:17:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2006-11-22 19:18:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-11-22 19:19:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2006-11-22 19:20:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-11-22 19:21:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-11-22 19:22:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-11-22 19:23:00,1.666,1.666,1.6657,1.6657,136300000.0
2006-11-22 19:24:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2006-11-22 19:25:00,1.666,1.666,1.6658,1.666,136300000.0
2006-11-22 19:29:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2006-11-22 19:31:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-22 19:33:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-11-22 19:34:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-22 19:35:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-11-22 19:36:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2006-11-22 19:37:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2006-11-22 19:38:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-11-22 19:39:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2006-11-22 19:40:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-11-22 19:41:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2006-11-22 19:42:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-11-22 19:43:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-11-22 19:44:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-11-22 19:48:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-22 19:49:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-22 19:50:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-11-22 19:51:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-11-22 19:53:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-22 19:57:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-22 20:00:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2006-11-22 20:03:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-11-22 20:04:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2006-11-22 20:05:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2006-11-22 20:07:00,1.666,1.666,1.666,1.666,136300000.0
2006-11-22 20:08:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-22 20:09:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2006-11-22 20:10:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2006-11-22 20:11:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2006-11-22 20:12:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2006-11-22 20:13:00,1.666,1.666,1.6656,1.6657,136300000.0
2006-11-22 20:14:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2006-11-22 20:15:00,1.6659,1.666,1.6659,1.6659,136300000.0
2006-11-22 20:16:00,1.6661,1.6661,1.6659,1.666,136300000.0
2006-11-22 20:17:00,1.6661,1.6662,1.666,1.666,136300000.0
2006-11-22 20:18:00,1.6662,1.6662,1.666,1.6662,136300000.0
2006-11-22 20:20:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-11-22 20:22:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-11-22 20:23:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2006-11-22 20:24:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-11-22 20:25:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2006-11-22 20:26:00,1.6664,1.6668,1.6663,1.6664,136300000.0
2006-11-22 20:27:00,1.6663,1.6666,1.6663,1.6664,136300000.0
2006-11-22 20:28:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2006-11-22 20:30:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2006-11-22 20:31:00,1.6664,1.6666,1.6663,1.6665,136300000.0
2006-11-22 20:32:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2006-11-22 20:33:00,1.6665,1.6666,1.6663,1.6664,136300000.0
2006-11-22 20:34:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-22 20:35:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-11-22 20:36:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-11-22 20:37:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2006-11-22 20:38:00,1.6664,1.667,1.6664,1.667,136300000.0
2006-11-22 20:39:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-11-22 20:40:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2006-11-22 20:41:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-11-22 20:42:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2006-11-22 20:43:00,1.6667,1.6669,1.6667,1.6667,136300000.0
2006-11-22 20:44:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2006-11-22 20:45:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2006-11-22 20:46:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2006-11-22 20:48:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2006-11-22 20:49:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2006-11-22 20:50:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-11-22 20:51:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-11-22 20:52:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2006-11-22 20:53:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-11-22 20:55:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2006-11-22 20:56:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2006-11-22 20:57:00,1.6664,1.6665,1.6662,1.6663,136300000.0
2006-11-22 20:58:00,1.6662,1.6665,1.6662,1.6664,136300000.0
2006-11-22 20:59:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2006-11-22 21:00:00,1.6664,1.6666,1.6663,1.6665,136300000.0
2006-11-22 21:01:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2006-11-22 21:04:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2006-11-22 21:05:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-11-22 21:06:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-22 21:07:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-11-22 21:09:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2006-11-22 21:10:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2006-11-22 21:11:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-11-22 21:14:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-22 21:16:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2006-11-22 21:19:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2006-11-22 21:20:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2006-11-22 21:21:00,1.6665,1.6667,1.6664,1.6665,136300000.0
2006-11-22 21:22:00,1.6667,1.6669,1.6665,1.6669,136300000.0
2006-11-22 21:23:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-11-22 21:27:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2006-11-22 21:28:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-11-22 21:29:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2006-11-22 21:30:00,1.6668,1.6669,1.6666,1.6669,136300000.0
2006-11-22 21:32:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2006-11-22 21:33:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-11-22 21:34:00,1.667,1.667,1.667,1.667,136300000.0
2006-11-22 21:35:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-11-22 21:37:00,1.667,1.667,1.6669,1.667,136300000.0
2006-11-22 21:38:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-11-22 21:42:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-11-22 21:43:00,1.667,1.6671,1.667,1.6671,136300000.0
2006-11-22 21:44:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2006-11-22 21:45:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2006-11-22 21:47:00,1.667,1.6672,1.667,1.667,136300000.0
2006-11-22 21:48:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-11-22 21:50:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2006-11-22 21:51:00,1.6669,1.667,1.6669,1.667,136300000.0
2006-11-22 21:52:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-11-22 21:53:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-11-22 21:54:00,1.667,1.667,1.6669,1.6669,136300000.0
2006-11-22 21:56:00,1.667,1.667,1.6666,1.6666,136300000.0
2006-11-22 21:58:00,1.6667,1.6667,1.6663,1.6663,136300000.0
2006-11-22 21:59:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2006-11-22 22:00:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2006-11-22 22:01:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2006-11-22 22:02:00,1.6665,1.6668,1.6661,1.6666,136300000.0
2006-11-22 22:03:00,1.6661,1.6666,1.6661,1.6665,136300000.0
2006-11-22 22:04:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2006-11-22 22:05:00,1.6662,1.6667,1.666,1.6665,136300000.0
2006-11-22 22:06:00,1.6664,1.6669,1.6663,1.6669,136300000.0
2006-11-22 22:07:00,1.6668,1.667,1.6667,1.667,136300000.0
2006-11-22 22:08:00,1.6668,1.667,1.6668,1.6669,136300000.0
2006-11-22 22:09:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2006-11-22 22:10:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-11-22 22:11:00,1.6669,1.6671,1.6668,1.667,136300000.0
2006-11-22 22:12:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-11-22 22:13:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2006-11-22 22:14:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2006-11-22 22:15:00,1.667,1.6673,1.667,1.6672,136300000.0
2006-11-22 22:16:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2006-11-22 22:17:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2006-11-22 22:18:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-11-22 22:19:00,1.6679,1.6681,1.6679,1.668,136300000.0
2006-11-22 22:20:00,1.6681,1.6681,1.6676,1.6676,136300000.0
2006-11-22 22:21:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-11-22 22:22:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-11-22 22:23:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-11-22 22:24:00,1.6678,1.668,1.6678,1.6679,136300000.0
2006-11-22 22:25:00,1.668,1.668,1.6678,1.668,136300000.0
2006-11-22 22:26:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2006-11-22 22:28:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-11-22 22:29:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-11-22 22:31:00,1.6678,1.668,1.6676,1.668,136300000.0
2006-11-22 22:32:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2006-11-22 22:33:00,1.668,1.6681,1.6679,1.6679,136300000.0
2006-11-22 22:34:00,1.668,1.668,1.6679,1.668,136300000.0
2006-11-22 22:35:00,1.6681,1.6682,1.668,1.6682,136300000.0
2006-11-22 22:36:00,1.6683,1.6687,1.6683,1.6686,136300000.0
2006-11-22 22:37:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2006-11-22 22:39:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2006-11-22 22:40:00,1.6683,1.6686,1.6682,1.6685,136300000.0
2006-11-22 22:41:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2006-11-22 22:42:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2006-11-22 22:43:00,1.6679,1.6683,1.6679,1.6682,136300000.0
2006-11-22 22:45:00,1.6678,1.6683,1.6678,1.6683,136300000.0
2006-11-22 22:46:00,1.6682,1.6683,1.668,1.668,136300000.0
2006-11-22 22:48:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2006-11-22 22:50:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2006-11-22 22:51:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-11-22 22:52:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2006-11-22 22:53:00,1.6681,1.6681,1.6677,1.6679,136300000.0
2006-11-22 22:54:00,1.668,1.668,1.6679,1.668,136300000.0
2006-11-22 22:55:00,1.6679,1.6681,1.6679,1.668,136300000.0
2006-11-22 22:56:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-11-22 22:57:00,1.6679,1.668,1.6677,1.6679,136300000.0
2006-11-22 22:58:00,1.668,1.6681,1.668,1.6681,136300000.0
2006-11-22 22:59:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2006-11-22 23:00:00,1.6683,1.6685,1.6681,1.6684,136300000.0
2006-11-22 23:01:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2006-11-22 23:02:00,1.6679,1.668,1.6677,1.668,136300000.0
2006-11-22 23:03:00,1.6682,1.6685,1.6678,1.6681,136300000.0
2006-11-22 23:04:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-11-22 23:05:00,1.6682,1.6683,1.668,1.668,136300000.0
2006-11-22 23:06:00,1.6682,1.6682,1.6679,1.668,136300000.0
2006-11-22 23:07:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2006-11-22 23:08:00,1.668,1.6682,1.6679,1.6679,136300000.0
2006-11-22 23:09:00,1.6678,1.668,1.6677,1.6679,136300000.0
2006-11-22 23:10:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-11-22 23:11:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2006-11-22 23:12:00,1.669,1.6707,1.669,1.669,136300000.0
2006-11-22 23:13:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2006-11-22 23:14:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-22 23:15:00,1.6687,1.6688,1.6684,1.6686,136300000.0
2006-11-22 23:16:00,1.6688,1.6693,1.6686,1.6692,136300000.0
2006-11-22 23:17:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-22 23:18:00,1.6693,1.6693,1.6689,1.6692,136300000.0
2006-11-22 23:19:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-11-22 23:20:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-22 23:21:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2006-11-22 23:24:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-22 23:25:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-22 23:26:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-22 23:27:00,1.6692,1.6692,1.669,1.6691,136300000.0
2006-11-22 23:29:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-22 23:30:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-11-22 23:33:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-22 23:34:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-11-22 23:36:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-22 23:37:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-22 23:38:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2006-11-22 23:39:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2006-11-22 23:40:00,1.669,1.669,1.6685,1.6687,136300000.0
2006-11-22 23:41:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2006-11-22 23:42:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-22 23:43:00,1.6684,1.6687,1.6683,1.6684,136300000.0
2006-11-22 23:44:00,1.6685,1.6688,1.6684,1.6687,136300000.0
2006-11-22 23:45:00,1.6686,1.6692,1.6686,1.6691,136300000.0
2006-11-22 23:46:00,1.6692,1.6694,1.6691,1.6694,136300000.0
2006-11-22 23:47:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2006-11-22 23:52:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-11-22 23:53:00,1.6695,1.6695,1.6689,1.6691,136300000.0
2006-11-22 23:54:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2006-11-22 23:55:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-11-22 23:56:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-22 23:59:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-23 00:00:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-23 00:01:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-11-23 00:02:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-11-23 00:03:00,1.6693,1.6695,1.6689,1.6693,136300000.0
2006-11-23 00:04:00,1.6695,1.6695,1.6691,1.6694,136300000.0
2006-11-23 00:05:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-11-23 00:06:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2006-11-23 00:07:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-23 00:08:00,1.6693,1.6696,1.6693,1.6694,136300000.0
2006-11-23 00:09:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-11-23 00:10:00,1.6692,1.6692,1.669,1.6691,136300000.0
2006-11-23 00:11:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2006-11-23 00:12:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-11-23 00:13:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-23 00:14:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2006-11-23 00:18:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-23 00:20:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2006-11-23 00:21:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-11-23 00:22:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-23 00:23:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2006-11-23 00:24:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-23 00:26:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-23 00:27:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-23 00:28:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-11-23 00:29:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-11-23 00:30:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2006-11-23 00:31:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-23 00:35:00,1.6697,1.6697,1.6694,1.6696,136300000.0
2006-11-23 00:36:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-23 00:37:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-23 00:38:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2006-11-23 00:39:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-11-23 00:40:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-11-23 00:41:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-11-23 00:42:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-23 00:43:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-11-23 00:44:00,1.669,1.6693,1.669,1.669,136300000.0
2006-11-23 00:45:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-11-23 00:46:00,1.6691,1.6691,1.6689,1.669,136300000.0
2006-11-23 00:47:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2006-11-23 00:49:00,1.669,1.6691,1.669,1.669,136300000.0
2006-11-23 00:50:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-23 00:51:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-11-23 00:53:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-23 00:54:00,1.669,1.6693,1.669,1.6693,136300000.0
2006-11-23 00:55:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-23 00:56:00,1.669,1.6692,1.6689,1.669,136300000.0
2006-11-23 00:57:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-11-23 01:00:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2006-11-23 01:01:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-23 01:02:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-23 01:03:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2006-11-23 01:04:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-11-23 01:05:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-23 01:06:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-11-23 01:07:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-23 01:08:00,1.6692,1.6692,1.6687,1.6689,136300000.0
2006-11-23 01:09:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2006-11-23 01:11:00,1.6686,1.6691,1.6686,1.669,136300000.0
2006-11-23 01:12:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-11-23 01:13:00,1.669,1.669,1.6688,1.6689,136300000.0
2006-11-23 01:14:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2006-11-23 01:15:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 01:16:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-11-23 01:18:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2006-11-23 01:19:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 01:21:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2006-11-23 01:22:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 01:24:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-23 01:25:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-23 01:26:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-23 01:27:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-23 01:28:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-11-23 01:29:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2006-11-23 01:30:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-11-23 01:31:00,1.6688,1.6691,1.6686,1.6687,136300000.0
2006-11-23 01:32:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-23 01:33:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-11-23 01:34:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-23 01:35:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-11-23 01:36:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-23 01:37:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-11-23 01:38:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-23 01:40:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-23 01:41:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-11-23 01:42:00,1.6691,1.6691,1.6689,1.669,136300000.0
2006-11-23 01:44:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2006-11-23 01:45:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2006-11-23 01:46:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-23 01:47:00,1.6687,1.669,1.6687,1.669,136300000.0
2006-11-23 01:48:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-23 01:49:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-23 01:50:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-11-23 01:53:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-23 01:54:00,1.6689,1.6691,1.6688,1.6688,136300000.0
2006-11-23 01:55:00,1.669,1.6692,1.6687,1.6689,136300000.0
2006-11-23 01:56:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-11-23 01:57:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-23 01:58:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-11-23 02:00:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2006-11-23 02:01:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2006-11-23 02:02:00,1.6686,1.669,1.6686,1.6688,136300000.0
2006-11-23 02:03:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 02:04:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2006-11-23 02:05:00,1.669,1.6692,1.6688,1.6688,136300000.0
2006-11-23 02:06:00,1.6687,1.6693,1.6687,1.6691,136300000.0
2006-11-23 02:07:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2006-11-23 02:08:00,1.669,1.6693,1.669,1.6692,136300000.0
2006-11-23 02:09:00,1.6693,1.6693,1.669,1.6693,136300000.0
2006-11-23 02:10:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-11-23 02:15:00,1.6694,1.6697,1.6693,1.6697,136300000.0
2006-11-23 02:16:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-11-23 02:17:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2006-11-23 02:19:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-23 02:20:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2006-11-23 02:21:00,1.6696,1.6696,1.6692,1.6694,136300000.0
2006-11-23 02:22:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-11-23 02:23:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-11-23 02:24:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-23 02:25:00,1.6694,1.6696,1.6693,1.6694,136300000.0
2006-11-23 02:26:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-11-23 02:27:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-23 02:28:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-23 02:29:00,1.6698,1.6698,1.6694,1.6695,136300000.0
2006-11-23 02:30:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2006-11-23 02:31:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-11-23 02:32:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-23 02:33:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2006-11-23 02:34:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-23 02:35:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-11-23 02:39:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-23 02:41:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-23 02:42:00,1.6696,1.6697,1.6694,1.6695,136300000.0
2006-11-23 02:43:00,1.6696,1.6697,1.6693,1.6695,136300000.0
2006-11-23 02:44:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2006-11-23 02:45:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-11-23 02:46:00,1.6701,1.6701,1.6697,1.6699,136300000.0
2006-11-23 02:47:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-11-23 02:48:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-23 02:49:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-23 02:50:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-11-23 02:51:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2006-11-23 02:52:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-23 02:53:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-23 02:54:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2006-11-23 02:55:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-23 02:56:00,1.6692,1.6694,1.6691,1.6694,136300000.0
2006-11-23 03:03:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-11-23 03:04:00,1.6691,1.6691,1.669,1.6691,136300000.0
2006-11-23 03:05:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2006-11-23 03:07:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-23 03:08:00,1.6685,1.6688,1.6685,1.6686,136300000.0
2006-11-23 03:09:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-11-23 03:10:00,1.6685,1.6688,1.6685,1.6686,136300000.0
2006-11-23 03:11:00,1.6685,1.6687,1.6684,1.6687,136300000.0
2006-11-23 03:13:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-11-23 03:14:00,1.669,1.6691,1.6687,1.6691,136300000.0
2006-11-23 03:15:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-23 03:16:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-23 03:17:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-23 03:18:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2006-11-23 03:19:00,1.6688,1.669,1.6687,1.669,136300000.0
2006-11-23 03:20:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-23 03:21:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-11-23 03:30:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 03:31:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2006-11-23 03:32:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-11-23 03:33:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-11-23 03:36:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-11-23 03:37:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2006-11-23 03:38:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-23 03:39:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2006-11-23 03:40:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2006-11-23 03:41:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-11-23 03:42:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-11-23 03:43:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2006-11-23 03:44:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-11-23 03:45:00,1.6686,1.6689,1.6685,1.6689,136300000.0
2006-11-23 03:46:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-11-23 03:47:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2006-11-23 03:49:00,1.6688,1.669,1.6687,1.6687,136300000.0
2006-11-23 03:50:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-11-23 03:51:00,1.6689,1.669,1.6688,1.6688,136300000.0
2006-11-23 03:52:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-11-23 04:01:00,1.6689,1.6694,1.6689,1.6693,136300000.0
2006-11-23 04:02:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-23 04:03:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2006-11-23 04:04:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-23 04:05:00,1.6689,1.6691,1.6689,1.669,136300000.0
2006-11-23 04:06:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-23 04:07:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-23 04:08:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-23 04:09:00,1.6687,1.6691,1.6687,1.6688,136300000.0
2006-11-23 04:10:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-23 04:11:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-23 04:13:00,1.6689,1.6693,1.6688,1.6691,136300000.0
2006-11-23 04:14:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-11-23 04:15:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-23 04:17:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2006-11-23 04:19:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-23 04:20:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-11-23 04:21:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-23 04:22:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-23 04:23:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-23 04:24:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-23 04:25:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-23 04:31:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-11-23 04:32:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-23 04:33:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-23 04:34:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2006-11-23 04:37:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-11-23 04:38:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-11-23 04:39:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-23 04:40:00,1.669,1.6691,1.669,1.6691,136300000.0
2006-11-23 04:41:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-23 04:42:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2006-11-23 04:43:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2006-11-23 04:44:00,1.6693,1.6693,1.6687,1.6687,136300000.0
2006-11-23 04:45:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-23 04:46:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2006-11-23 04:47:00,1.669,1.6692,1.6689,1.6692,136300000.0
2006-11-23 04:48:00,1.6693,1.6694,1.6691,1.6692,136300000.0
2006-11-23 04:49:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-23 04:50:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-11-23 04:51:00,1.6688,1.669,1.6686,1.6688,136300000.0
2006-11-23 04:52:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-23 04:53:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-23 04:54:00,1.6688,1.669,1.6688,1.6688,136300000.0
2006-11-23 04:55:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 04:56:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-23 04:57:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2006-11-23 04:58:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2006-11-23 04:59:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-11-23 05:00:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-11-23 05:01:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2006-11-23 05:03:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-11-23 05:05:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-23 05:07:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-23 05:08:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-11-23 05:10:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-23 05:11:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2006-11-23 05:12:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-11-23 05:13:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2006-11-23 05:14:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-11-23 05:17:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-23 05:18:00,1.6688,1.669,1.6688,1.6688,136300000.0
2006-11-23 05:19:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 05:20:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-11-23 05:21:00,1.669,1.669,1.6688,1.669,136300000.0
2006-11-23 05:22:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2006-11-23 05:23:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-11-23 05:24:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 05:25:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-23 05:26:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-23 05:28:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-11-23 05:29:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2006-11-23 05:30:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-23 05:31:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-11-23 05:32:00,1.6686,1.6689,1.6685,1.6685,136300000.0
2006-11-23 05:34:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-11-23 05:35:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-23 05:36:00,1.6689,1.6692,1.6688,1.669,136300000.0
2006-11-23 05:37:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-11-23 05:38:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2006-11-23 05:39:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-11-23 05:40:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-23 05:41:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2006-11-23 05:42:00,1.6687,1.6689,1.6687,1.6688,136300000.0
2006-11-23 05:43:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-11-23 05:44:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-11-23 05:45:00,1.6686,1.6688,1.6684,1.6688,136300000.0
2006-11-23 05:46:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2006-11-23 05:47:00,1.6688,1.6689,1.6686,1.6686,136300000.0
2006-11-23 05:48:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2006-11-23 05:49:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2006-11-23 05:50:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-11-23 05:51:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2006-11-23 05:53:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2006-11-23 05:54:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-23 05:55:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-11-23 05:57:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2006-11-23 05:59:00,1.669,1.669,1.669,1.669,136300000.0
2006-11-23 06:00:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-23 06:01:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-23 06:02:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2006-11-23 06:03:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-23 06:04:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2006-11-23 06:05:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-23 06:06:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-23 06:11:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-11-23 06:12:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-11-23 06:13:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-11-23 06:14:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-23 06:17:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-23 06:19:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-23 06:20:00,1.6696,1.6696,1.6688,1.669,136300000.0
2006-11-23 06:25:00,1.6688,1.669,1.6688,1.669,136300000.0
2006-11-23 06:26:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-11-23 06:27:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-23 06:28:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-23 06:29:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-11-23 06:30:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2006-11-23 06:31:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-11-23 06:32:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2006-11-23 06:33:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2006-11-23 06:34:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2006-11-23 06:35:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-11-23 06:36:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2006-11-23 06:37:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2006-11-23 06:38:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-11-23 06:39:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2006-11-23 06:40:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2006-11-23 06:41:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-23 06:42:00,1.6688,1.669,1.6687,1.669,136300000.0
2006-11-23 06:43:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-11-23 06:44:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-11-23 06:45:00,1.669,1.6691,1.669,1.669,136300000.0
2006-11-23 06:46:00,1.6691,1.6691,1.6683,1.6683,136300000.0
2006-11-23 06:47:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2006-11-23 06:48:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-11-23 06:49:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2006-11-23 06:50:00,1.669,1.669,1.6686,1.6688,136300000.0
2006-11-23 06:51:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 06:53:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2006-11-23 06:54:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2006-11-23 06:55:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2006-11-23 06:56:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-23 06:58:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2006-11-23 06:59:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-11-23 07:00:00,1.6684,1.6685,1.6682,1.6684,136300000.0
2006-11-23 07:01:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-11-23 07:02:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2006-11-23 07:04:00,1.6689,1.669,1.6687,1.6687,136300000.0
2006-11-23 07:05:00,1.6686,1.6687,1.6682,1.6685,136300000.0
2006-11-23 07:06:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2006-11-23 07:07:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2006-11-23 07:08:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-11-23 07:09:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-11-23 07:10:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2006-11-23 07:11:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2006-11-23 07:12:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-11-23 07:13:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 07:15:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-11-23 07:16:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2006-11-23 07:17:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2006-11-23 07:18:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2006-11-23 07:19:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-11-23 07:21:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-11-23 07:22:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-11-23 07:23:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2006-11-23 07:24:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2006-11-23 07:25:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-11-23 07:26:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2006-11-23 07:27:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2006-11-23 07:28:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-11-23 07:31:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-11-23 07:32:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-11-23 07:34:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2006-11-23 07:35:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2006-11-23 07:36:00,1.6687,1.6688,1.6685,1.6687,136300000.0
2006-11-23 07:37:00,1.6686,1.6689,1.6686,1.6687,136300000.0
2006-11-23 07:38:00,1.6689,1.669,1.6687,1.669,136300000.0
2006-11-23 07:39:00,1.6691,1.6691,1.6688,1.669,136300000.0
2006-11-23 07:40:00,1.6688,1.669,1.6687,1.669,136300000.0
2006-11-23 07:41:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-11-23 07:42:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-11-23 07:43:00,1.669,1.6692,1.6687,1.6689,136300000.0
2006-11-23 07:44:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-23 07:46:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2006-11-23 07:47:00,1.6695,1.6699,1.6695,1.6697,136300000.0
2006-11-23 07:48:00,1.6698,1.6698,1.6695,1.6697,136300000.0
2006-11-23 07:49:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2006-11-23 07:50:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2006-11-23 07:51:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-23 07:52:00,1.6696,1.6702,1.6696,1.6702,136300000.0
2006-11-23 07:53:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-11-23 07:54:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2006-11-23 07:55:00,1.6701,1.6702,1.6698,1.6702,136300000.0
2006-11-23 07:56:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-11-23 07:57:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2006-11-23 07:58:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2006-11-23 07:59:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-11-23 08:00:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2006-11-23 08:01:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-11-23 08:03:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2006-11-23 08:04:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-11-23 08:05:00,1.6704,1.6706,1.6703,1.6704,136300000.0
2006-11-23 08:06:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-11-23 08:08:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-11-23 08:09:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-11-23 08:10:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-11-23 08:11:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2006-11-23 08:12:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2006-11-23 08:13:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2006-11-23 08:14:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2006-11-23 08:15:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-11-23 08:16:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-11-23 08:18:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-11-23 08:19:00,1.671,1.6711,1.671,1.671,136300000.0
2006-11-23 08:20:00,1.6708,1.671,1.6708,1.6708,136300000.0
2006-11-23 08:21:00,1.6707,1.6708,1.6705,1.6708,136300000.0
2006-11-23 08:22:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-11-23 08:23:00,1.6708,1.6709,1.6707,1.6707,136300000.0
2006-11-23 08:25:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2006-11-23 08:27:00,1.6707,1.6708,1.6704,1.6706,136300000.0
2006-11-23 08:28:00,1.6705,1.6706,1.6703,1.6705,136300000.0
2006-11-23 08:29:00,1.6703,1.6706,1.6703,1.6704,136300000.0
2006-11-23 08:30:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2006-11-23 08:31:00,1.6705,1.6708,1.6704,1.6704,136300000.0
2006-11-23 08:32:00,1.6706,1.6709,1.6706,1.6706,136300000.0
2006-11-23 08:33:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-11-23 08:34:00,1.6708,1.671,1.6706,1.6709,136300000.0
2006-11-23 08:35:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-11-23 08:36:00,1.6711,1.6711,1.671,1.6711,136300000.0
2006-11-23 08:37:00,1.6712,1.6715,1.6711,1.6712,136300000.0
2006-11-23 08:38:00,1.6713,1.6716,1.671,1.6716,136300000.0
2006-11-23 08:39:00,1.6714,1.6715,1.6712,1.6714,136300000.0
2006-11-23 08:40:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2006-11-23 08:41:00,1.6718,1.672,1.6716,1.6718,136300000.0
2006-11-23 08:42:00,1.6717,1.672,1.6716,1.6716,136300000.0
2006-11-23 08:43:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-11-23 08:44:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-11-23 08:45:00,1.6718,1.6719,1.6715,1.6716,136300000.0
2006-11-23 08:46:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2006-11-23 08:47:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2006-11-23 08:48:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2006-11-23 08:49:00,1.6716,1.6718,1.6713,1.6716,136300000.0
2006-11-23 08:50:00,1.6715,1.6717,1.6714,1.6716,136300000.0
2006-11-23 08:51:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-11-23 08:52:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-11-23 08:53:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2006-11-23 08:54:00,1.6713,1.6715,1.6711,1.6713,136300000.0
2006-11-23 08:55:00,1.6711,1.6715,1.6711,1.6713,136300000.0
2006-11-23 08:56:00,1.6712,1.6712,1.671,1.6712,136300000.0
2006-11-23 08:57:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2006-11-23 08:58:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2006-11-23 08:59:00,1.6715,1.6716,1.6706,1.6713,136300000.0
2006-11-23 09:00:00,1.6714,1.6717,1.6712,1.6712,136300000.0
2006-11-23 09:01:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-11-23 09:02:00,1.671,1.6714,1.671,1.6712,136300000.0
2006-11-23 09:03:00,1.6714,1.6715,1.671,1.6712,136300000.0
2006-11-23 09:04:00,1.6709,1.671,1.6707,1.671,136300000.0
2006-11-23 09:05:00,1.6708,1.6712,1.6707,1.6708,136300000.0
2006-11-23 09:06:00,1.6711,1.6711,1.6706,1.6708,136300000.0
2006-11-23 09:07:00,1.6709,1.671,1.6705,1.6705,136300000.0
2006-11-23 09:08:00,1.6704,1.6706,1.6699,1.6705,136300000.0
2006-11-23 09:09:00,1.6706,1.6711,1.6706,1.6706,136300000.0
2006-11-23 09:10:00,1.671,1.6714,1.6709,1.6711,136300000.0
2006-11-23 09:11:00,1.6712,1.6717,1.6709,1.6714,136300000.0
2006-11-23 09:12:00,1.6715,1.6717,1.6713,1.6713,136300000.0
2006-11-23 09:13:00,1.6712,1.6717,1.6712,1.6715,136300000.0
2006-11-23 09:14:00,1.6714,1.6718,1.6713,1.6713,136300000.0
2006-11-23 09:15:00,1.6714,1.6715,1.6711,1.6713,136300000.0
2006-11-23 09:16:00,1.6715,1.6718,1.6713,1.6713,136300000.0
2006-11-23 09:17:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2006-11-23 09:18:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 09:19:00,1.6712,1.6712,1.671,1.6711,136300000.0
2006-11-23 09:20:00,1.671,1.6715,1.671,1.6713,136300000.0
2006-11-23 09:21:00,1.6712,1.6716,1.6712,1.6714,136300000.0
2006-11-23 09:22:00,1.6716,1.6716,1.6713,1.6714,136300000.0
2006-11-23 09:23:00,1.6716,1.6718,1.6713,1.6715,136300000.0
2006-11-23 09:24:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2006-11-23 09:25:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-11-23 09:26:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-11-23 09:30:00,1.6714,1.6716,1.6712,1.6712,136300000.0
2006-11-23 09:31:00,1.6714,1.6715,1.6711,1.6712,136300000.0
2006-11-23 09:32:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-11-23 09:33:00,1.6712,1.6712,1.6708,1.6708,136300000.0
2006-11-23 09:34:00,1.6709,1.671,1.6707,1.6709,136300000.0
2006-11-23 09:35:00,1.6711,1.6712,1.6709,1.671,136300000.0
2006-11-23 09:36:00,1.6711,1.6712,1.6709,1.6709,136300000.0
2006-11-23 09:37:00,1.6708,1.671,1.6708,1.671,136300000.0
2006-11-23 09:38:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-11-23 09:39:00,1.6708,1.6713,1.6708,1.6713,136300000.0
2006-11-23 09:40:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-11-23 09:41:00,1.6707,1.6709,1.6705,1.6705,136300000.0
2006-11-23 09:42:00,1.6703,1.671,1.6703,1.671,136300000.0
2006-11-23 09:43:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-11-23 09:44:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2006-11-23 09:45:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-11-23 09:46:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-11-23 09:47:00,1.6704,1.6704,1.6691,1.6697,136300000.0
2006-11-23 09:48:00,1.6696,1.6697,1.6694,1.6695,136300000.0
2006-11-23 09:49:00,1.6697,1.6698,1.6695,1.6697,136300000.0
2006-11-23 09:50:00,1.6698,1.6699,1.6694,1.6694,136300000.0
2006-11-23 09:51:00,1.6689,1.6693,1.6687,1.6692,136300000.0
2006-11-23 09:52:00,1.6691,1.6699,1.6691,1.6698,136300000.0
2006-11-23 09:53:00,1.6697,1.6702,1.6697,1.6702,136300000.0
2006-11-23 09:54:00,1.6701,1.6703,1.67,1.6701,136300000.0
2006-11-23 09:55:00,1.6699,1.6703,1.6697,1.6697,136300000.0
2006-11-23 09:56:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-11-23 09:57:00,1.67,1.6702,1.6696,1.67,136300000.0
2006-11-23 09:58:00,1.6702,1.6703,1.6699,1.6699,136300000.0
2006-11-23 09:59:00,1.67,1.6703,1.6699,1.6701,136300000.0
2006-11-23 10:00:00,1.6703,1.6703,1.6697,1.67,136300000.0
2006-11-23 10:01:00,1.6705,1.6709,1.6698,1.6703,136300000.0
2006-11-23 10:02:00,1.6705,1.6709,1.6703,1.6708,136300000.0
2006-11-23 10:03:00,1.6706,1.6713,1.6706,1.671,136300000.0
2006-11-23 10:04:00,1.6709,1.6711,1.6705,1.6707,136300000.0
2006-11-23 10:05:00,1.6706,1.6713,1.6706,1.6711,136300000.0
2006-11-23 10:06:00,1.671,1.6716,1.671,1.6714,136300000.0
2006-11-23 10:07:00,1.6712,1.6716,1.6711,1.6716,136300000.0
2006-11-23 10:08:00,1.6714,1.6724,1.6714,1.6723,136300000.0
2006-11-23 10:09:00,1.6721,1.6729,1.6721,1.6728,136300000.0
2006-11-23 10:10:00,1.6729,1.6733,1.6726,1.6727,136300000.0
2006-11-23 10:11:00,1.6729,1.6733,1.6723,1.6727,136300000.0
2006-11-23 10:12:00,1.6729,1.6732,1.6727,1.6731,136300000.0
2006-11-23 10:13:00,1.6732,1.6735,1.673,1.6733,136300000.0
2006-11-23 10:14:00,1.673,1.6734,1.673,1.6733,136300000.0
2006-11-23 10:15:00,1.6735,1.6735,1.6726,1.6728,136300000.0
2006-11-23 10:16:00,1.6729,1.6733,1.6728,1.6733,136300000.0
2006-11-23 10:17:00,1.6735,1.6736,1.673,1.6736,136300000.0
2006-11-23 10:18:00,1.6734,1.6736,1.6729,1.6729,136300000.0
2006-11-23 10:19:00,1.673,1.6732,1.6727,1.6728,136300000.0
2006-11-23 10:20:00,1.673,1.6732,1.6729,1.6729,136300000.0
2006-11-23 10:21:00,1.6731,1.6731,1.6727,1.6729,136300000.0
2006-11-23 10:22:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2006-11-23 10:23:00,1.6733,1.6734,1.673,1.6731,136300000.0
2006-11-23 10:24:00,1.6733,1.6735,1.6731,1.6734,136300000.0
2006-11-23 10:25:00,1.6733,1.6735,1.6729,1.6729,136300000.0
2006-11-23 10:26:00,1.6731,1.6733,1.6729,1.6732,136300000.0
2006-11-23 10:27:00,1.6731,1.6733,1.6729,1.6729,136300000.0
2006-11-23 10:28:00,1.6731,1.6731,1.6724,1.6728,136300000.0
2006-11-23 10:29:00,1.6726,1.6729,1.6723,1.6726,136300000.0
2006-11-23 10:30:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2006-11-23 10:31:00,1.6728,1.6732,1.6728,1.6729,136300000.0
2006-11-23 10:32:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-11-23 10:33:00,1.673,1.6732,1.6728,1.6732,136300000.0
2006-11-23 10:34:00,1.673,1.6735,1.6729,1.6732,136300000.0
2006-11-23 10:35:00,1.673,1.6732,1.673,1.6732,136300000.0
2006-11-23 10:36:00,1.673,1.6734,1.6729,1.6729,136300000.0
2006-11-23 10:37:00,1.6731,1.6731,1.6725,1.6729,136300000.0
2006-11-23 10:38:00,1.6727,1.6731,1.6726,1.673,136300000.0
2006-11-23 10:39:00,1.6729,1.673,1.6727,1.673,136300000.0
2006-11-23 10:40:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2006-11-23 10:41:00,1.673,1.6731,1.6729,1.673,136300000.0
2006-11-23 10:42:00,1.6729,1.673,1.6727,1.673,136300000.0
2006-11-23 10:43:00,1.6731,1.6737,1.6729,1.6733,136300000.0
2006-11-23 10:44:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2006-11-23 10:45:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2006-11-23 10:46:00,1.673,1.6732,1.6728,1.6728,136300000.0
2006-11-23 10:47:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-11-23 10:48:00,1.673,1.6732,1.6729,1.673,136300000.0
2006-11-23 10:49:00,1.6731,1.6733,1.6729,1.6733,136300000.0
2006-11-23 10:50:00,1.6732,1.6735,1.6732,1.6733,136300000.0
2006-11-23 10:51:00,1.6731,1.6734,1.673,1.673,136300000.0
2006-11-23 10:52:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-11-23 10:53:00,1.673,1.673,1.673,1.673,136300000.0
2006-11-23 10:54:00,1.6731,1.6732,1.6729,1.6731,136300000.0
2006-11-23 10:55:00,1.673,1.673,1.673,1.673,136300000.0
2006-11-23 10:56:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2006-11-23 10:57:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-11-23 10:58:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2006-11-23 10:59:00,1.6729,1.6733,1.6729,1.6732,136300000.0
2006-11-23 11:00:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-11-23 11:01:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-11-23 11:02:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2006-11-23 11:03:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-11-23 11:04:00,1.6727,1.6729,1.6726,1.6728,136300000.0
2006-11-23 11:05:00,1.6731,1.6731,1.6728,1.673,136300000.0
2006-11-23 11:06:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-11-23 11:07:00,1.6727,1.6727,1.6721,1.6724,136300000.0
2006-11-23 11:08:00,1.6725,1.6729,1.6725,1.6727,136300000.0
2006-11-23 11:09:00,1.6728,1.6731,1.6727,1.6729,136300000.0
2006-11-23 11:10:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-11-23 11:11:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-11-23 11:12:00,1.673,1.673,1.6727,1.6727,136300000.0
2006-11-23 11:13:00,1.6728,1.6733,1.6728,1.6729,136300000.0
2006-11-23 11:14:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-11-23 11:15:00,1.673,1.6733,1.673,1.6732,136300000.0
2006-11-23 11:16:00,1.6733,1.6737,1.6732,1.6733,136300000.0
2006-11-23 11:17:00,1.6732,1.6737,1.6732,1.6735,136300000.0
2006-11-23 11:18:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-11-23 11:19:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-11-23 11:20:00,1.6735,1.6738,1.6734,1.6736,136300000.0
2006-11-23 11:21:00,1.6734,1.674,1.6734,1.6738,136300000.0
2006-11-23 11:22:00,1.6739,1.6739,1.6735,1.6736,136300000.0
2006-11-23 11:23:00,1.6735,1.6736,1.6731,1.6734,136300000.0
2006-11-23 11:24:00,1.6735,1.6736,1.6733,1.6733,136300000.0
2006-11-23 11:25:00,1.6734,1.6736,1.6733,1.6736,136300000.0
2006-11-23 11:26:00,1.6733,1.6734,1.6726,1.673,136300000.0
2006-11-23 11:27:00,1.6729,1.6732,1.6728,1.6729,136300000.0
2006-11-23 11:28:00,1.6731,1.6732,1.6729,1.673,136300000.0
2006-11-23 11:29:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-11-23 11:30:00,1.6732,1.6732,1.6729,1.6731,136300000.0
2006-11-23 11:31:00,1.6729,1.6729,1.6725,1.6727,136300000.0
2006-11-23 11:32:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2006-11-23 11:33:00,1.6725,1.6727,1.6721,1.6725,136300000.0
2006-11-23 11:34:00,1.6726,1.6727,1.6724,1.6727,136300000.0
2006-11-23 11:35:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2006-11-23 11:36:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-11-23 11:37:00,1.6723,1.6726,1.6721,1.6726,136300000.0
2006-11-23 11:38:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-11-23 11:39:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-11-23 11:40:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2006-11-23 11:41:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-11-23 11:42:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-11-23 11:43:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-11-23 11:44:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2006-11-23 11:45:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-11-23 11:46:00,1.6727,1.673,1.6723,1.6723,136300000.0
2006-11-23 11:47:00,1.6725,1.6727,1.6722,1.6723,136300000.0
2006-11-23 11:48:00,1.6721,1.6724,1.672,1.6724,136300000.0
2006-11-23 11:49:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-11-23 11:50:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2006-11-23 11:51:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2006-11-23 11:52:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-11-23 11:53:00,1.6727,1.673,1.6724,1.6726,136300000.0
2006-11-23 11:54:00,1.6728,1.6733,1.6726,1.6728,136300000.0
2006-11-23 11:55:00,1.6725,1.6734,1.6725,1.6733,136300000.0
2006-11-23 11:56:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-11-23 11:57:00,1.6734,1.6736,1.6732,1.6732,136300000.0
2006-11-23 11:58:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-11-23 11:59:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-11-23 12:00:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-11-23 12:01:00,1.673,1.6735,1.673,1.6734,136300000.0
2006-11-23 12:02:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-11-23 12:03:00,1.673,1.6732,1.6729,1.673,136300000.0
2006-11-23 12:04:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-11-23 12:05:00,1.6729,1.6732,1.6727,1.673,136300000.0
2006-11-23 12:06:00,1.6729,1.6729,1.6721,1.6722,136300000.0
2006-11-23 12:07:00,1.6724,1.6727,1.6723,1.6727,136300000.0
2006-11-23 12:08:00,1.6723,1.6725,1.6722,1.6724,136300000.0
2006-11-23 12:09:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2006-11-23 12:10:00,1.6726,1.6727,1.6724,1.6725,136300000.0
2006-11-23 12:11:00,1.6724,1.6724,1.672,1.6722,136300000.0
2006-11-23 12:12:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2006-11-23 12:14:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-23 12:15:00,1.6727,1.6727,1.6724,1.6726,136300000.0
2006-11-23 12:16:00,1.6727,1.6729,1.6726,1.6727,136300000.0
2006-11-23 12:17:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2006-11-23 12:18:00,1.6722,1.6726,1.6721,1.6724,136300000.0
2006-11-23 12:19:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-23 12:20:00,1.6724,1.6725,1.6722,1.6724,136300000.0
2006-11-23 12:21:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2006-11-23 12:22:00,1.6724,1.6727,1.6724,1.6725,136300000.0
2006-11-23 12:23:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2006-11-23 12:24:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-11-23 12:27:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-11-23 12:28:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-11-23 12:29:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-11-23 12:30:00,1.6727,1.6727,1.6724,1.6726,136300000.0
2006-11-23 12:31:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2006-11-23 12:32:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-11-23 12:33:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2006-11-23 12:34:00,1.672,1.6721,1.6717,1.6719,136300000.0
2006-11-23 12:35:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2006-11-23 12:36:00,1.6724,1.6728,1.6723,1.6727,136300000.0
2006-11-23 12:37:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-23 12:38:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2006-11-23 12:39:00,1.6725,1.6725,1.6721,1.6724,136300000.0
2006-11-23 12:40:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2006-11-23 12:41:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-11-23 12:42:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-11-23 12:43:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2006-11-23 12:44:00,1.6722,1.6728,1.6722,1.6728,136300000.0
2006-11-23 12:45:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2006-11-23 12:46:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2006-11-23 12:47:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-11-23 12:48:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-11-23 12:49:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-11-23 12:50:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-11-23 12:51:00,1.673,1.6731,1.673,1.673,136300000.0
2006-11-23 12:52:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-11-23 12:53:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-11-23 12:54:00,1.6729,1.673,1.6724,1.6727,136300000.0
2006-11-23 12:55:00,1.6726,1.6731,1.6724,1.6731,136300000.0
2006-11-23 12:56:00,1.673,1.673,1.6729,1.673,136300000.0
2006-11-23 12:57:00,1.6729,1.6731,1.6727,1.6727,136300000.0
2006-11-23 12:58:00,1.6729,1.673,1.6725,1.673,136300000.0
2006-11-23 12:59:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2006-11-23 13:00:00,1.673,1.6732,1.6728,1.6731,136300000.0
2006-11-23 13:01:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2006-11-23 13:03:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-11-23 13:04:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2006-11-23 13:05:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-11-23 13:07:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-11-23 13:08:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-23 13:09:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-11-23 13:10:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-11-23 13:11:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-11-23 13:12:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-11-23 13:13:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-11-23 13:14:00,1.6722,1.6724,1.6721,1.6724,136300000.0
2006-11-23 13:15:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-11-23 13:16:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-11-23 13:18:00,1.6726,1.6727,1.6724,1.6725,136300000.0
2006-11-23 13:19:00,1.6726,1.6727,1.6723,1.6723,136300000.0
2006-11-23 13:20:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-11-23 13:21:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-23 13:22:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2006-11-23 13:23:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2006-11-23 13:24:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-23 13:25:00,1.6726,1.6726,1.6721,1.6724,136300000.0
2006-11-23 13:26:00,1.6725,1.673,1.6724,1.6726,136300000.0
2006-11-23 13:27:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-11-23 13:28:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-11-23 13:29:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-11-23 13:30:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2006-11-23 13:31:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2006-11-23 13:32:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-11-23 13:33:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-11-23 13:34:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-11-23 13:35:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-11-23 13:36:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-23 13:37:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-11-23 13:38:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2006-11-23 13:40:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-23 13:41:00,1.6729,1.673,1.6726,1.6728,136300000.0
2006-11-23 13:42:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2006-11-23 13:43:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-11-23 13:44:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-11-23 13:45:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-11-23 13:46:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-23 13:47:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-11-23 13:48:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2006-11-23 13:49:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-11-23 13:51:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-11-23 13:52:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2006-11-23 13:53:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-11-23 13:55:00,1.673,1.673,1.6728,1.673,136300000.0
2006-11-23 13:56:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-11-23 13:58:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2006-11-23 13:59:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2006-11-23 14:00:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2006-11-23 14:01:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-11-23 14:02:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-11-23 14:03:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-11-23 14:04:00,1.6723,1.6726,1.6723,1.6723,136300000.0
2006-11-23 14:05:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-11-23 14:06:00,1.6725,1.6725,1.672,1.6721,136300000.0
2006-11-23 14:07:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2006-11-23 14:08:00,1.6721,1.6722,1.6718,1.6721,136300000.0
2006-11-23 14:09:00,1.6718,1.6723,1.6716,1.672,136300000.0
2006-11-23 14:10:00,1.6721,1.6721,1.6716,1.6717,136300000.0
2006-11-23 14:11:00,1.6719,1.672,1.6717,1.6717,136300000.0
2006-11-23 14:12:00,1.6715,1.6715,1.6712,1.6715,136300000.0
2006-11-23 14:13:00,1.6714,1.6719,1.6714,1.6717,136300000.0
2006-11-23 14:14:00,1.6719,1.672,1.6716,1.6718,136300000.0
2006-11-23 14:15:00,1.6716,1.6719,1.6715,1.6717,136300000.0
2006-11-23 14:16:00,1.6718,1.6719,1.6716,1.6719,136300000.0
2006-11-23 14:17:00,1.6716,1.6718,1.6716,1.6716,136300000.0
2006-11-23 14:18:00,1.6718,1.6722,1.6718,1.6722,136300000.0
2006-11-23 14:19:00,1.6724,1.6725,1.6722,1.6725,136300000.0
2006-11-23 14:20:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-11-23 14:21:00,1.6722,1.6724,1.6721,1.6722,136300000.0
2006-11-23 14:22:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2006-11-23 14:23:00,1.6722,1.6727,1.6722,1.6726,136300000.0
2006-11-23 14:24:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-11-23 14:25:00,1.6722,1.6724,1.6721,1.6722,136300000.0
2006-11-23 14:26:00,1.6721,1.6725,1.6721,1.6723,136300000.0
2006-11-23 14:27:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2006-11-23 14:28:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2006-11-23 14:29:00,1.6723,1.6725,1.6721,1.6725,136300000.0
2006-11-23 14:30:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-11-23 14:31:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-11-23 14:32:00,1.6724,1.6724,1.672,1.6722,136300000.0
2006-11-23 14:33:00,1.6724,1.6724,1.672,1.672,136300000.0
2006-11-23 14:34:00,1.6719,1.6724,1.6717,1.672,136300000.0
2006-11-23 14:35:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-11-23 14:36:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-11-23 14:38:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-11-23 14:39:00,1.6718,1.672,1.6717,1.6717,136300000.0
2006-11-23 14:40:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-11-23 14:41:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-11-23 14:42:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-11-23 14:44:00,1.6717,1.672,1.6717,1.672,136300000.0
2006-11-23 14:45:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-11-23 14:46:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-11-23 14:47:00,1.6718,1.6722,1.6718,1.6719,136300000.0
2006-11-23 14:49:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-11-23 14:50:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-11-23 14:51:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-11-23 14:52:00,1.6719,1.672,1.6717,1.6717,136300000.0
2006-11-23 14:53:00,1.6716,1.672,1.6716,1.672,136300000.0
2006-11-23 14:54:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-11-23 14:55:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-11-23 14:56:00,1.6717,1.672,1.6715,1.672,136300000.0
2006-11-23 14:57:00,1.6721,1.6721,1.6719,1.672,136300000.0
2006-11-23 14:58:00,1.6719,1.672,1.6715,1.6715,136300000.0
2006-11-23 14:59:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2006-11-23 15:00:00,1.6713,1.6716,1.6713,1.6713,136300000.0
2006-11-23 15:01:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-11-23 15:02:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-11-23 15:03:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-11-23 15:04:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2006-11-23 15:05:00,1.6717,1.6717,1.6715,1.6717,136300000.0
2006-11-23 15:06:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2006-11-23 15:07:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-11-23 15:08:00,1.6719,1.6722,1.6717,1.6719,136300000.0
2006-11-23 15:09:00,1.6721,1.6722,1.6718,1.6722,136300000.0
2006-11-23 15:10:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-11-23 15:12:00,1.672,1.6722,1.6719,1.6721,136300000.0
2006-11-23 15:13:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-11-23 15:14:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-11-23 15:16:00,1.672,1.672,1.672,1.672,136300000.0
2006-11-23 15:17:00,1.6718,1.6721,1.6716,1.6718,136300000.0
2006-11-23 15:18:00,1.6719,1.6725,1.6716,1.6718,136300000.0
2006-11-23 15:19:00,1.6717,1.672,1.6717,1.6718,136300000.0
2006-11-23 15:20:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2006-11-23 15:21:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-11-23 15:22:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2006-11-23 15:23:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2006-11-23 15:24:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-11-23 15:25:00,1.6717,1.6717,1.6714,1.6715,136300000.0
2006-11-23 15:26:00,1.6716,1.6716,1.6712,1.6714,136300000.0
2006-11-23 15:27:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2006-11-23 15:28:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-11-23 15:29:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-11-23 15:30:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2006-11-23 15:31:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-11-23 15:32:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2006-11-23 15:33:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-11-23 15:34:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-11-23 15:35:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2006-11-23 15:36:00,1.6709,1.6714,1.6708,1.6712,136300000.0
2006-11-23 15:37:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-11-23 15:39:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-11-23 15:40:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-11-23 15:41:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-11-23 15:43:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-11-23 15:44:00,1.6714,1.6714,1.6711,1.6712,136300000.0
2006-11-23 15:45:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2006-11-23 15:46:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-11-23 15:47:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-11-23 15:48:00,1.6715,1.6715,1.6709,1.671,136300000.0
2006-11-23 15:49:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2006-11-23 15:50:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-11-23 15:51:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2006-11-23 15:52:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-11-23 15:53:00,1.671,1.6712,1.6709,1.671,136300000.0
2006-11-23 15:54:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-11-23 15:55:00,1.6712,1.6712,1.671,1.6712,136300000.0
2006-11-23 15:56:00,1.671,1.6712,1.6709,1.6712,136300000.0
2006-11-23 15:57:00,1.671,1.6712,1.671,1.671,136300000.0
2006-11-23 15:59:00,1.6711,1.6712,1.671,1.6712,136300000.0
2006-11-23 16:00:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-11-23 16:01:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-11-23 16:02:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2006-11-23 16:03:00,1.6714,1.6723,1.6714,1.6723,136300000.0
2006-11-23 16:04:00,1.6721,1.6726,1.6721,1.6724,136300000.0
2006-11-23 16:05:00,1.6723,1.6728,1.6723,1.6728,136300000.0
2006-11-23 16:06:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2006-11-23 16:07:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2006-11-23 16:08:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2006-11-23 16:09:00,1.6724,1.6726,1.6721,1.6724,136300000.0
2006-11-23 16:10:00,1.6725,1.673,1.6724,1.6727,136300000.0
2006-11-23 16:11:00,1.6728,1.6728,1.6725,1.6727,136300000.0
2006-11-23 16:12:00,1.6725,1.6727,1.6721,1.6722,136300000.0
2006-11-23 16:13:00,1.6725,1.6727,1.6724,1.6725,136300000.0
2006-11-23 16:14:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2006-11-23 16:15:00,1.6727,1.6727,1.6723,1.6724,136300000.0
2006-11-23 16:17:00,1.6722,1.6724,1.6718,1.6718,136300000.0
2006-11-23 16:18:00,1.672,1.6723,1.672,1.672,136300000.0
2006-11-23 16:19:00,1.6722,1.6723,1.672,1.6721,136300000.0
2006-11-23 16:20:00,1.6722,1.6724,1.6721,1.6721,136300000.0
2006-11-23 16:21:00,1.672,1.6724,1.672,1.6724,136300000.0
2006-11-23 16:22:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2006-11-23 16:23:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-11-23 16:24:00,1.6722,1.6724,1.6721,1.6724,136300000.0
2006-11-23 16:25:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2006-11-23 16:26:00,1.6724,1.6726,1.672,1.672,136300000.0
2006-11-23 16:27:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-11-23 16:28:00,1.6717,1.6721,1.6716,1.6718,136300000.0
2006-11-23 16:29:00,1.6716,1.6718,1.6714,1.6716,136300000.0
2006-11-23 16:30:00,1.6714,1.6716,1.6712,1.6713,136300000.0
2006-11-23 16:31:00,1.6714,1.6717,1.6709,1.6716,136300000.0
2006-11-23 16:32:00,1.6714,1.6717,1.6712,1.6713,136300000.0
2006-11-23 16:33:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2006-11-23 16:34:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-11-23 16:35:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-11-23 16:36:00,1.6712,1.6715,1.6711,1.6713,136300000.0
2006-11-23 16:37:00,1.6715,1.6715,1.6712,1.6714,136300000.0
2006-11-23 16:38:00,1.6712,1.6712,1.6707,1.671,136300000.0
2006-11-23 16:39:00,1.6709,1.671,1.6706,1.6707,136300000.0
2006-11-23 16:40:00,1.6708,1.6712,1.6707,1.6711,136300000.0
2006-11-23 16:41:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-11-23 16:42:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-11-23 16:43:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-11-23 16:44:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2006-11-23 16:45:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-11-23 16:46:00,1.6709,1.671,1.6708,1.6708,136300000.0
2006-11-23 16:47:00,1.671,1.671,1.671,1.671,136300000.0
2006-11-23 16:48:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-11-23 16:49:00,1.6713,1.6715,1.6711,1.6712,136300000.0
2006-11-23 16:50:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-11-23 16:51:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 16:52:00,1.6712,1.6714,1.6711,1.6711,136300000.0
2006-11-23 16:53:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 16:54:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-11-23 16:55:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-11-23 16:56:00,1.6712,1.6714,1.6711,1.6711,136300000.0
2006-11-23 16:57:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 16:58:00,1.671,1.671,1.671,1.671,136300000.0
2006-11-23 16:59:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-11-23 17:00:00,1.671,1.671,1.6706,1.671,136300000.0
2006-11-23 17:01:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2006-11-23 17:02:00,1.6707,1.6709,1.6705,1.6706,136300000.0
2006-11-23 17:03:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2006-11-23 17:06:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2006-11-23 17:08:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2006-11-23 17:09:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2006-11-23 17:10:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2006-11-23 17:11:00,1.6703,1.6706,1.6703,1.6704,136300000.0
2006-11-23 17:12:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-11-23 17:13:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-11-23 17:14:00,1.6706,1.6709,1.6704,1.6704,136300000.0
2006-11-23 17:15:00,1.6706,1.6706,1.6699,1.6706,136300000.0
2006-11-23 17:16:00,1.6705,1.6706,1.6699,1.6703,136300000.0
2006-11-23 17:17:00,1.67,1.6701,1.6698,1.6699,136300000.0
2006-11-23 17:18:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2006-11-23 17:19:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2006-11-23 17:20:00,1.6705,1.6708,1.6702,1.6705,136300000.0
2006-11-23 17:21:00,1.6703,1.671,1.6699,1.6707,136300000.0
2006-11-23 17:22:00,1.6706,1.6706,1.6703,1.6706,136300000.0
2006-11-23 17:23:00,1.6705,1.6706,1.6702,1.6705,136300000.0
2006-11-23 17:24:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-11-23 17:25:00,1.6706,1.6706,1.6703,1.6706,136300000.0
2006-11-23 17:26:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-11-23 17:28:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-11-23 17:29:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-11-23 17:30:00,1.6706,1.6706,1.6703,1.6705,136300000.0
2006-11-23 17:31:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-11-23 17:32:00,1.67,1.6701,1.6698,1.67,136300000.0
2006-11-23 17:33:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2006-11-23 17:34:00,1.6695,1.6699,1.6695,1.6699,136300000.0
2006-11-23 17:35:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2006-11-23 17:36:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-11-23 17:37:00,1.6697,1.67,1.6697,1.6699,136300000.0
2006-11-23 17:38:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-11-23 17:39:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-11-23 17:40:00,1.6696,1.6699,1.6694,1.6699,136300000.0
2006-11-23 17:41:00,1.67,1.6702,1.67,1.6702,136300000.0
2006-11-23 17:42:00,1.67,1.67,1.67,1.67,136300000.0
2006-11-23 17:43:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-11-23 17:44:00,1.6703,1.6703,1.67,1.67,136300000.0
2006-11-23 17:45:00,1.6701,1.6706,1.67,1.6706,136300000.0
2006-11-23 17:46:00,1.6705,1.671,1.6705,1.671,136300000.0
2006-11-23 17:47:00,1.6708,1.671,1.6706,1.6708,136300000.0
2006-11-23 17:48:00,1.671,1.671,1.6705,1.6705,136300000.0
2006-11-23 17:49:00,1.6706,1.6708,1.6703,1.6708,136300000.0
2006-11-23 17:50:00,1.6707,1.671,1.6706,1.671,136300000.0
2006-11-23 17:51:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2006-11-23 17:52:00,1.6708,1.6712,1.6708,1.6712,136300000.0
2006-11-23 17:53:00,1.6711,1.6715,1.671,1.6715,136300000.0
2006-11-23 17:54:00,1.6716,1.6716,1.671,1.6714,136300000.0
2006-11-23 17:55:00,1.6715,1.6717,1.6714,1.6717,136300000.0
2006-11-23 17:56:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2006-11-23 17:58:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-11-23 17:59:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2006-11-23 18:00:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2006-11-23 18:01:00,1.6718,1.6721,1.6717,1.6721,136300000.0
2006-11-23 18:02:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-11-23 18:03:00,1.672,1.6722,1.672,1.672,136300000.0
2006-11-23 18:04:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-11-23 18:05:00,1.6722,1.6722,1.6717,1.6718,136300000.0
2006-11-23 18:07:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-11-23 18:08:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-11-23 18:09:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-11-23 18:11:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-11-23 18:12:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-11-23 18:13:00,1.672,1.672,1.6719,1.672,136300000.0
2006-11-23 18:14:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-11-23 18:15:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-11-23 18:16:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-11-23 18:17:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-11-23 18:18:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-11-23 18:19:00,1.6719,1.6725,1.6719,1.6724,136300000.0
2006-11-23 18:20:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-11-23 18:21:00,1.6722,1.6723,1.672,1.672,136300000.0
2006-11-23 18:22:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-11-23 18:23:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-11-23 18:24:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-11-23 18:25:00,1.6717,1.6718,1.6715,1.6715,136300000.0
2006-11-23 18:27:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-11-23 18:30:00,1.6717,1.6719,1.6715,1.6715,136300000.0
2006-11-23 18:32:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-11-23 18:34:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-11-23 18:35:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-11-23 18:36:00,1.6722,1.6722,1.6716,1.6716,136300000.0
2006-11-23 18:37:00,1.6717,1.672,1.6717,1.6717,136300000.0
2006-11-23 18:38:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-11-23 18:39:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2006-11-23 18:40:00,1.6717,1.6722,1.6717,1.6719,136300000.0
2006-11-23 18:41:00,1.6716,1.6717,1.6712,1.6714,136300000.0
2006-11-23 18:42:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-11-23 18:43:00,1.671,1.6716,1.671,1.6715,136300000.0
2006-11-23 18:44:00,1.6718,1.6718,1.6709,1.6709,136300000.0
2006-11-23 18:45:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-11-23 18:46:00,1.671,1.6712,1.6709,1.6712,136300000.0
2006-11-23 18:47:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-11-23 18:48:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-11-23 18:49:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-11-23 18:50:00,1.671,1.671,1.6708,1.6709,136300000.0
2006-11-23 18:51:00,1.6707,1.6709,1.6706,1.6707,136300000.0
2006-11-23 18:52:00,1.6708,1.671,1.6704,1.6706,136300000.0
2006-11-23 18:53:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-11-23 18:54:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2006-11-23 18:55:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-11-23 18:56:00,1.6706,1.6711,1.6706,1.6711,136300000.0
2006-11-23 18:57:00,1.6706,1.671,1.6704,1.6706,136300000.0
2006-11-23 18:58:00,1.6707,1.6716,1.6707,1.6716,136300000.0
2006-11-23 18:59:00,1.6715,1.6719,1.6715,1.6718,136300000.0
2006-11-23 19:00:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-11-23 19:01:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-11-23 19:02:00,1.6709,1.6717,1.6709,1.6714,136300000.0
2006-11-23 19:03:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2006-11-23 19:04:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-11-23 19:05:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-11-23 19:06:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-11-23 19:07:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-11-23 19:08:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-11-23 19:09:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-11-23 19:10:00,1.6712,1.6714,1.6711,1.6711,136300000.0
2006-11-23 19:11:00,1.671,1.6711,1.6709,1.671,136300000.0
2006-11-23 19:12:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-11-23 19:13:00,1.671,1.6712,1.6709,1.6709,136300000.0
2006-11-23 19:14:00,1.6712,1.6715,1.6709,1.6711,136300000.0
2006-11-23 19:15:00,1.6712,1.6713,1.6708,1.6709,136300000.0
2006-11-23 19:16:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-11-23 19:17:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-11-23 19:18:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2006-11-23 19:19:00,1.6707,1.6709,1.6705,1.6709,136300000.0
2006-11-23 19:20:00,1.6707,1.6711,1.6706,1.671,136300000.0
2006-11-23 19:21:00,1.6711,1.6713,1.671,1.6711,136300000.0
2006-11-23 19:22:00,1.671,1.6711,1.6708,1.6709,136300000.0
2006-11-23 19:23:00,1.6711,1.6713,1.671,1.6711,136300000.0
2006-11-23 19:24:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-11-23 19:25:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-11-23 19:26:00,1.6711,1.6711,1.6709,1.671,136300000.0
2006-11-23 19:27:00,1.6711,1.6712,1.6708,1.6708,136300000.0
2006-11-23 19:28:00,1.671,1.671,1.6708,1.671,136300000.0
2006-11-23 19:29:00,1.6707,1.671,1.6705,1.6707,136300000.0
2006-11-23 19:30:00,1.6705,1.6713,1.6702,1.6708,136300000.0
2006-11-23 19:31:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2006-11-23 19:32:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-11-23 19:33:00,1.6709,1.6709,1.6703,1.6706,136300000.0
2006-11-23 19:34:00,1.6707,1.6707,1.6704,1.6705,136300000.0
2006-11-23 19:35:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2006-11-23 19:36:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-11-23 19:37:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-11-23 19:38:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2006-11-23 19:39:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-11-23 19:40:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 19:41:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-11-23 19:42:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 19:43:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-11-23 19:44:00,1.671,1.6711,1.671,1.671,136300000.0
2006-11-23 19:45:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-11-23 19:46:00,1.6707,1.6712,1.6707,1.671,136300000.0
2006-11-23 19:47:00,1.6709,1.6714,1.6706,1.6711,136300000.0
2006-11-23 19:48:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 19:49:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 19:50:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-11-23 19:51:00,1.6712,1.6715,1.6711,1.6711,136300000.0
2006-11-23 19:52:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-11-23 19:53:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-11-23 19:54:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2006-11-23 19:55:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2006-11-23 19:58:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-11-23 19:59:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-11-23 20:00:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-11-23 20:01:00,1.671,1.6711,1.6709,1.6711,136300000.0
2006-11-23 20:02:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 20:03:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 20:04:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 20:05:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 20:06:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 20:07:00,1.6709,1.6711,1.6709,1.671,136300000.0
2006-11-23 20:08:00,1.6708,1.6711,1.6708,1.671,136300000.0
2006-11-23 20:09:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-11-23 20:10:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2006-11-23 20:11:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-11-23 20:12:00,1.6707,1.6707,1.6705,1.6707,136300000.0
2006-11-23 20:13:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 20:14:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2006-11-23 20:15:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-11-23 20:16:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-11-23 20:17:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-11-23 20:18:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 20:19:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 20:20:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 20:21:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 20:22:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 20:23:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 20:24:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 20:25:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-11-23 20:26:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-11-23 20:27:00,1.671,1.6711,1.6709,1.6711,136300000.0
2006-11-23 20:29:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 20:30:00,1.671,1.6711,1.671,1.671,136300000.0
2006-11-23 20:31:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-11-23 20:32:00,1.6711,1.6711,1.671,1.671,136300000.0
2006-11-23 20:33:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-11-23 20:34:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 20:35:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 20:36:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-11-23 20:37:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-11-23 20:38:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-11-23 20:39:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 20:40:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 20:41:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 20:42:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-11-23 20:43:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-11-23 20:44:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2006-11-23 20:45:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-11-23 20:46:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-11-23 20:47:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-11-23 20:48:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-11-23 20:49:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-11-23 20:51:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2006-11-23 20:52:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-11-23 20:53:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2006-11-23 20:54:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 20:55:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 20:56:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 20:57:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 20:58:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 20:59:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 21:00:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 21:01:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 21:03:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 21:04:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2006-11-23 21:05:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2006-11-23 21:06:00,1.6715,1.6715,1.671,1.6712,136300000.0
2006-11-23 21:07:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-11-23 21:08:00,1.671,1.6712,1.671,1.671,136300000.0
2006-11-23 21:09:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-11-23 21:10:00,1.6706,1.6712,1.6706,1.671,136300000.0
2006-11-23 21:11:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2006-11-23 21:15:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-11-23 21:16:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 21:17:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 21:18:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 21:19:00,1.6713,1.6715,1.6711,1.6715,136300000.0
2006-11-23 21:20:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-11-23 21:21:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-11-23 21:22:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-11-23 21:23:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-11-23 21:24:00,1.6711,1.6715,1.6711,1.6714,136300000.0
2006-11-23 21:25:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-11-23 21:26:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-11-23 21:27:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-11-23 21:28:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-11-23 21:29:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-11-23 21:30:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-11-23 21:31:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-11-23 21:32:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 21:33:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 21:34:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-11-23 21:35:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-11-23 21:36:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-11-23 21:37:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2006-11-23 21:40:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-11-23 21:48:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-11-23 21:53:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-11-23 21:54:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-11-23 21:57:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-11-23 21:58:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2006-11-23 21:59:00,1.671,1.671,1.671,1.671,136300000.0
2006-11-23 22:00:00,1.6713,1.6713,1.6708,1.671,136300000.0
2006-11-23 22:01:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 22:02:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-11-23 22:03:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-11-23 22:05:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-11-23 22:06:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2006-11-23 22:10:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-11-23 22:11:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-11-23 22:12:00,1.671,1.6713,1.671,1.6712,136300000.0
2006-11-23 22:13:00,1.671,1.6712,1.6708,1.6712,136300000.0
2006-11-23 22:14:00,1.6711,1.6714,1.6708,1.6713,136300000.0
2006-11-23 22:15:00,1.6714,1.6714,1.6709,1.6709,136300000.0
2006-11-23 22:16:00,1.6713,1.6713,1.6708,1.6708,136300000.0
2006-11-23 22:17:00,1.6707,1.6712,1.6707,1.6712,136300000.0
2006-11-23 22:18:00,1.6714,1.6715,1.6709,1.6709,136300000.0
2006-11-23 22:19:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-11-23 22:20:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-23 22:21:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-11-23 22:22:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-11-23 22:23:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 22:24:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-11-23 22:30:00,1.671,1.6711,1.671,1.6711,136300000.0
2006-11-23 22:31:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-11-23 22:32:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-11-23 22:33:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-11-23 22:34:00,1.6714,1.6715,1.6712,1.6715,136300000.0
2006-11-23 22:35:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-11-23 22:36:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-11-23 22:37:00,1.6717,1.6721,1.6717,1.6719,136300000.0
2006-11-23 22:38:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-11-23 22:39:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-11-23 22:40:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-11-23 22:41:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2006-11-23 22:42:00,1.6719,1.6724,1.6719,1.6722,136300000.0
2006-11-23 22:44:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2006-11-23 22:45:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2006-11-23 22:46:00,1.6722,1.6726,1.6722,1.6724,136300000.0
2006-11-23 22:47:00,1.6723,1.6726,1.6719,1.6721,136300000.0
2006-11-23 22:48:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-11-23 22:49:00,1.6718,1.6721,1.6718,1.6719,136300000.0
2006-11-23 22:50:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2006-11-23 22:51:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2006-11-23 22:52:00,1.6716,1.6718,1.6715,1.6717,136300000.0
2006-11-23 22:53:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-11-23 22:54:00,1.6718,1.6719,1.6716,1.6718,136300000.0
2006-11-23 22:55:00,1.6717,1.672,1.6717,1.6719,136300000.0
2006-11-23 22:56:00,1.6721,1.6721,1.6717,1.6719,136300000.0
2006-11-23 22:57:00,1.672,1.6723,1.672,1.6722,136300000.0
2006-11-23 22:58:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2006-11-23 22:59:00,1.6727,1.673,1.6727,1.6727,136300000.0
2006-11-23 23:00:00,1.6728,1.6733,1.6726,1.6729,136300000.0
2006-11-23 23:01:00,1.6728,1.6732,1.6728,1.6728,136300000.0
2006-11-23 23:02:00,1.673,1.6734,1.6728,1.6728,136300000.0
2006-11-23 23:03:00,1.6731,1.6738,1.6729,1.6736,136300000.0
2006-11-23 23:04:00,1.6732,1.6738,1.6732,1.6733,136300000.0
2006-11-23 23:05:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-11-23 23:06:00,1.6736,1.6737,1.6732,1.6732,136300000.0
2006-11-23 23:07:00,1.6733,1.6734,1.6726,1.6727,136300000.0
2006-11-23 23:08:00,1.6728,1.6733,1.6727,1.6732,136300000.0
2006-11-23 23:09:00,1.6734,1.6734,1.673,1.673,136300000.0
2006-11-23 23:10:00,1.6731,1.674,1.6728,1.6732,136300000.0
2006-11-23 23:11:00,1.6736,1.6736,1.6729,1.6729,136300000.0
2006-11-23 23:12:00,1.673,1.6737,1.6727,1.6731,136300000.0
2006-11-23 23:13:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2006-11-23 23:14:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-11-23 23:15:00,1.6732,1.6735,1.6732,1.6732,136300000.0
2006-11-23 23:16:00,1.6733,1.6735,1.673,1.6734,136300000.0
2006-11-23 23:17:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-11-23 23:18:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2006-11-23 23:19:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-11-23 23:20:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-11-23 23:21:00,1.6739,1.674,1.6738,1.674,136300000.0
2006-11-23 23:22:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-11-23 23:27:00,1.6739,1.6745,1.6739,1.674,136300000.0
2006-11-23 23:28:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2006-11-23 23:29:00,1.6741,1.6746,1.6741,1.6746,136300000.0
2006-11-23 23:30:00,1.6744,1.6746,1.6742,1.6742,136300000.0
2006-11-23 23:31:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-11-23 23:32:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-11-23 23:33:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-11-23 23:34:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-11-23 23:35:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-11-23 23:36:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-11-23 23:37:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-11-23 23:38:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-11-23 23:39:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-11-23 23:40:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-11-23 23:41:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-11-23 23:43:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2006-11-23 23:44:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2006-11-23 23:45:00,1.6734,1.6739,1.6734,1.6734,136300000.0
2006-11-23 23:46:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-11-23 23:47:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-11-23 23:48:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-11-23 23:50:00,1.6732,1.6732,1.673,1.6732,136300000.0
2006-11-23 23:51:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-11-23 23:52:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-11-23 23:53:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-11-23 23:54:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-11-23 23:55:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-11-23 23:56:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-11-23 23:57:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-23 23:58:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-11-23 23:59:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-11-24 00:00:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-11-24 00:01:00,1.6728,1.6728,1.6725,1.6728,136300000.0
2006-11-24 00:02:00,1.6727,1.6729,1.6725,1.6727,136300000.0
2006-11-24 00:03:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-11-24 00:04:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-11-24 00:05:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-24 00:06:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-11-24 00:07:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-11-24 00:08:00,1.673,1.6732,1.6729,1.6732,136300000.0
2006-11-24 00:09:00,1.673,1.6732,1.6727,1.6729,136300000.0
2006-11-24 00:10:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-11-24 00:11:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-11-24 00:12:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2006-11-24 00:15:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-11-24 00:16:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-11-24 00:17:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-11-24 00:18:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-11-24 00:20:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-24 00:22:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2006-11-24 00:23:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-11-24 00:24:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2006-11-24 00:25:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-11-24 00:26:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-11-24 00:27:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-11-24 00:28:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-11-24 00:29:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-11-24 00:30:00,1.6724,1.6727,1.6724,1.6724,136300000.0
2006-11-24 00:31:00,1.6725,1.6725,1.672,1.672,136300000.0
2006-11-24 00:32:00,1.6722,1.6722,1.6716,1.6716,136300000.0
2006-11-24 00:33:00,1.6717,1.6718,1.6714,1.6714,136300000.0
2006-11-24 00:34:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2006-11-24 00:35:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-11-24 00:36:00,1.6711,1.6713,1.6709,1.6711,136300000.0
2006-11-24 00:37:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-11-24 00:38:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-11-24 00:39:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-11-24 00:40:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2006-11-24 00:41:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-11-24 00:43:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-11-24 00:44:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-11-24 00:45:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-11-24 00:47:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-11-24 00:48:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-11-24 00:49:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-11-24 00:50:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-11-24 00:51:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-11-24 00:52:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2006-11-24 00:53:00,1.671,1.6711,1.6709,1.6709,136300000.0
2006-11-24 00:54:00,1.671,1.6712,1.6709,1.671,136300000.0
2006-11-24 00:55:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-11-24 00:56:00,1.6712,1.6712,1.6709,1.671,136300000.0
2006-11-24 00:57:00,1.6711,1.6712,1.671,1.6711,136300000.0
2006-11-24 00:58:00,1.6712,1.6712,1.671,1.671,136300000.0
2006-11-24 00:59:00,1.6712,1.6712,1.6707,1.6709,136300000.0
2006-11-24 01:00:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2006-11-24 01:01:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2006-11-24 01:02:00,1.6702,1.6707,1.6702,1.6706,136300000.0
2006-11-24 01:03:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2006-11-24 01:04:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-11-24 01:05:00,1.6707,1.6709,1.6706,1.6707,136300000.0
2006-11-24 01:06:00,1.6709,1.6709,1.6701,1.6701,136300000.0
2006-11-24 01:07:00,1.6699,1.6703,1.6697,1.6699,136300000.0
2006-11-24 01:08:00,1.6697,1.67,1.6691,1.6693,136300000.0
2006-11-24 01:09:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2006-11-24 01:10:00,1.6695,1.6698,1.6695,1.6695,136300000.0
2006-11-24 01:11:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-24 01:12:00,1.6694,1.6695,1.6692,1.6695,136300000.0
2006-11-24 01:13:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2006-11-24 01:14:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2006-11-24 01:15:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-11-24 01:17:00,1.6694,1.6695,1.6693,1.6694,136300000.0
2006-11-24 01:18:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2006-11-24 01:19:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2006-11-24 01:20:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-24 01:21:00,1.6695,1.6698,1.6694,1.6698,136300000.0
2006-11-24 01:22:00,1.6697,1.6698,1.6695,1.6698,136300000.0
2006-11-24 01:23:00,1.6697,1.6698,1.6695,1.6696,136300000.0
2006-11-24 01:24:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2006-11-24 01:25:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-11-24 01:26:00,1.6695,1.6697,1.6694,1.6695,136300000.0
2006-11-24 01:27:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2006-11-24 01:28:00,1.6696,1.6696,1.6692,1.6696,136300000.0
2006-11-24 01:29:00,1.6694,1.6695,1.669,1.6692,136300000.0
2006-11-24 01:30:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2006-11-24 01:31:00,1.6694,1.6698,1.6693,1.6696,136300000.0
2006-11-24 01:32:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2006-11-24 01:33:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2006-11-24 01:34:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2006-11-24 01:35:00,1.6693,1.6694,1.6691,1.6694,136300000.0
2006-11-24 01:36:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2006-11-24 01:37:00,1.6697,1.6697,1.6692,1.6694,136300000.0
2006-11-24 01:38:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-24 01:39:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2006-11-24 01:40:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2006-11-24 01:41:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-11-24 01:42:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-24 01:43:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-11-24 01:44:00,1.6691,1.6693,1.669,1.6693,136300000.0
2006-11-24 01:45:00,1.6689,1.6692,1.6688,1.6689,136300000.0
2006-11-24 01:46:00,1.669,1.6691,1.6687,1.6688,136300000.0
2006-11-24 01:47:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2006-11-24 01:48:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-11-24 01:49:00,1.669,1.669,1.6688,1.6688,136300000.0
2006-11-24 01:50:00,1.6689,1.669,1.6684,1.6688,136300000.0
2006-11-24 01:51:00,1.6689,1.6694,1.6689,1.6692,136300000.0
2006-11-24 01:52:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-11-24 01:53:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2006-11-24 01:54:00,1.669,1.6695,1.669,1.6693,136300000.0
2006-11-24 01:55:00,1.6695,1.6696,1.6692,1.6695,136300000.0
2006-11-24 01:56:00,1.6693,1.6695,1.6691,1.6695,136300000.0
2006-11-24 01:57:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2006-11-24 01:58:00,1.6694,1.6697,1.6692,1.6697,136300000.0
2006-11-24 01:59:00,1.6695,1.6701,1.6695,1.6699,136300000.0
2006-11-24 02:00:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-24 02:01:00,1.67,1.67,1.6697,1.6697,136300000.0
2006-11-24 02:02:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2006-11-24 02:03:00,1.6698,1.6711,1.6696,1.6711,136300000.0
2006-11-24 02:04:00,1.6709,1.671,1.6703,1.6703,136300000.0
2006-11-24 02:05:00,1.6701,1.6705,1.6701,1.6703,136300000.0
2006-11-24 02:06:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-11-24 02:07:00,1.6702,1.6703,1.67,1.6703,136300000.0
2006-11-24 02:08:00,1.6702,1.6703,1.6699,1.67,136300000.0
2006-11-24 02:09:00,1.6699,1.6703,1.6698,1.6702,136300000.0
2006-11-24 02:10:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2006-11-24 02:11:00,1.6702,1.6703,1.67,1.6701,136300000.0
2006-11-24 02:12:00,1.6702,1.6702,1.6698,1.6698,136300000.0
2006-11-24 02:13:00,1.6699,1.6702,1.6699,1.6701,136300000.0
2006-11-24 02:14:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2006-11-24 02:15:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-24 02:16:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-11-24 02:17:00,1.6695,1.6699,1.6695,1.6699,136300000.0
2006-11-24 02:18:00,1.67,1.67,1.6699,1.67,136300000.0
2006-11-24 02:19:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-11-24 02:20:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-24 02:21:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-24 02:22:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-24 02:23:00,1.67,1.6702,1.6697,1.6702,136300000.0
2006-11-24 02:24:00,1.6699,1.6702,1.6697,1.6702,136300000.0
2006-11-24 02:25:00,1.6701,1.6706,1.67,1.6704,136300000.0
2006-11-24 02:26:00,1.6705,1.6707,1.6704,1.6705,136300000.0
2006-11-24 02:27:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-11-24 02:28:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-11-24 02:29:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-11-24 02:30:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-11-24 02:31:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2006-11-24 02:32:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-11-24 02:34:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-11-24 02:35:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-11-24 02:36:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-11-24 02:37:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-11-24 02:38:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-11-24 02:40:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-11-24 02:42:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-11-24 02:46:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2006-11-24 02:47:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2006-11-24 02:48:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2006-11-24 02:49:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2006-11-24 02:50:00,1.6704,1.6705,1.6701,1.6704,136300000.0
2006-11-24 02:51:00,1.6703,1.6704,1.6701,1.6702,136300000.0
2006-11-24 02:52:00,1.6704,1.6704,1.6701,1.6704,136300000.0
2006-11-24 02:53:00,1.6702,1.6704,1.6699,1.6699,136300000.0
2006-11-24 02:54:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-11-24 02:55:00,1.67,1.6701,1.67,1.6701,136300000.0
2006-11-24 02:56:00,1.67,1.6703,1.6697,1.6699,136300000.0
2006-11-24 02:57:00,1.67,1.6701,1.6698,1.67,136300000.0
2006-11-24 02:58:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-11-24 02:59:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-11-24 03:01:00,1.67,1.6701,1.6696,1.6696,136300000.0
2006-11-24 03:02:00,1.6699,1.6701,1.6698,1.6698,136300000.0
2006-11-24 03:04:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-11-24 03:05:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-11-24 03:06:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2006-11-24 03:08:00,1.6695,1.6698,1.6695,1.6696,136300000.0
2006-11-24 03:09:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2006-11-24 03:10:00,1.6695,1.6697,1.6691,1.6692,136300000.0
2006-11-24 03:11:00,1.6691,1.6697,1.6688,1.6692,136300000.0
2006-11-24 03:12:00,1.6694,1.6696,1.6688,1.6691,136300000.0
2006-11-24 03:14:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-24 03:15:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2006-11-24 03:16:00,1.6691,1.6692,1.6689,1.6689,136300000.0
2006-11-24 03:17:00,1.669,1.6693,1.669,1.6691,136300000.0
2006-11-24 03:18:00,1.669,1.6691,1.6689,1.6689,136300000.0
2006-11-24 03:19:00,1.669,1.669,1.6689,1.669,136300000.0
2006-11-24 03:20:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-11-24 03:21:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-11-24 03:23:00,1.6692,1.6694,1.6691,1.6692,136300000.0
2006-11-24 03:24:00,1.6694,1.6698,1.6693,1.6697,136300000.0
2006-11-24 03:25:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2006-11-24 03:27:00,1.6698,1.67,1.6698,1.6699,136300000.0
2006-11-24 03:28:00,1.6697,1.6698,1.6695,1.6696,136300000.0
2006-11-24 03:29:00,1.6695,1.6697,1.6694,1.6696,136300000.0
2006-11-24 03:32:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-24 03:33:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2006-11-24 03:34:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-24 03:35:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-11-24 03:36:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2006-11-24 03:37:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2006-11-24 03:38:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-11-24 03:39:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-11-24 03:40:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2006-11-24 03:41:00,1.6695,1.6696,1.6692,1.6696,136300000.0
2006-11-24 03:42:00,1.6693,1.6697,1.6692,1.6697,136300000.0
2006-11-24 03:43:00,1.6699,1.67,1.6697,1.6698,136300000.0
2006-11-24 03:44:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-11-24 03:45:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-24 03:46:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2006-11-24 03:47:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-11-24 03:48:00,1.6701,1.6701,1.67,1.67,136300000.0
2006-11-24 03:50:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2006-11-24 03:51:00,1.67,1.6701,1.6699,1.6701,136300000.0
2006-11-24 03:52:00,1.6699,1.67,1.6697,1.6699,136300000.0
2006-11-24 03:53:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-24 03:54:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-11-24 03:55:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2006-11-24 03:56:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-24 03:57:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-11-24 03:59:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-11-24 04:00:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-11-24 04:01:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2006-11-24 04:02:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2006-11-24 04:04:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-11-24 04:05:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2006-11-24 04:06:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-11-24 04:07:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2006-11-24 04:08:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-11-24 04:09:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-11-24 04:10:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-11-24 04:12:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-11-24 04:13:00,1.6697,1.6699,1.6694,1.6696,136300000.0
2006-11-24 04:14:00,1.6695,1.6698,1.6694,1.6698,136300000.0
2006-11-24 04:15:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-24 04:18:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2006-11-24 04:19:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2006-11-24 04:20:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2006-11-24 04:21:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-11-24 04:22:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-11-24 04:24:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2006-11-24 04:25:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2006-11-24 04:26:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2006-11-24 04:27:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2006-11-24 04:28:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-24 04:31:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2006-11-24 04:32:00,1.6695,1.6698,1.6693,1.6697,136300000.0
2006-11-24 04:33:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2006-11-24 04:34:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-24 04:35:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-11-24 04:36:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-11-24 04:38:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2006-11-24 04:39:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-11-24 04:40:00,1.6694,1.6696,1.6692,1.6696,136300000.0
2006-11-24 04:41:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2006-11-24 04:42:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2006-11-24 04:43:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-11-24 04:44:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2006-11-24 04:45:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-24 04:46:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2006-11-24 04:47:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2006-11-24 04:49:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-11-24 04:50:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2006-11-24 04:51:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-24 04:53:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2006-11-24 04:54:00,1.6695,1.6697,1.6694,1.6696,136300000.0
2006-11-24 04:55:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-11-24 04:56:00,1.6696,1.6697,1.6694,1.6696,136300000.0
2006-11-24 04:59:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2006-11-24 05:00:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-11-24 05:02:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2006-11-24 05:03:00,1.6694,1.6697,1.6694,1.6695,136300000.0
2006-11-24 05:04:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2006-11-24 05:05:00,1.6698,1.6698,1.6694,1.6698,136300000.0
2006-11-24 05:06:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2006-11-24 05:07:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2006-11-24 05:08:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2006-11-24 05:09:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2006-11-24 05:10:00,1.6694,1.6697,1.6694,1.6695,136300000.0
2006-11-24 05:11:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2006-11-24 05:12:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-11-24 05:13:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2006-11-24 05:14:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-11-24 05:18:00,1.6696,1.6701,1.6696,1.6701,136300000.0
2006-11-24 05:19:00,1.67,1.67,1.6699,1.67,136300000.0
2006-11-24 05:20:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-11-24 05:21:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-11-24 05:22:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2006-11-24 05:23:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2006-11-24 05:24:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2006-11-24 05:26:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-11-24 05:27:00,1.6707,1.6713,1.6707,1.6713,136300000.0
2006-11-24 05:28:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2006-11-24 05:29:00,1.6714,1.6715,1.6711,1.6711,136300000.0
2006-11-24 05:30:00,1.671,1.671,1.6707,1.6709,136300000.0
2006-11-24 05:31:00,1.6708,1.6709,1.6707,1.6708,136300000.0
2006-11-24 05:32:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-11-24 05:33:00,1.6707,1.6707,1.6705,1.6707,136300000.0
2006-11-24 05:34:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-11-24 05:35:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-11-24 05:36:00,1.6708,1.671,1.6707,1.6707,136300000.0
2006-11-24 05:37:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-24 05:39:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-11-24 05:40:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-11-24 05:41:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-11-24 05:42:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-11-24 05:44:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-11-24 05:45:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-11-24 05:46:00,1.6709,1.6718,1.6709,1.6717,136300000.0
2006-11-24 05:47:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2006-11-24 05:48:00,1.6715,1.6718,1.6714,1.6715,136300000.0
2006-11-24 05:49:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-11-24 05:50:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-11-24 05:51:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-11-24 05:52:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2006-11-24 05:54:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-11-24 05:55:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2006-11-24 05:56:00,1.6713,1.6713,1.671,1.671,136300000.0
2006-11-24 05:57:00,1.6712,1.6713,1.671,1.671,136300000.0
2006-11-24 05:58:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-11-24 05:59:00,1.671,1.6712,1.671,1.6712,136300000.0
2006-11-24 06:00:00,1.671,1.671,1.6708,1.6708,136300000.0
2006-11-24 06:02:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-11-24 06:03:00,1.6708,1.671,1.6708,1.6709,136300000.0
2006-11-24 06:04:00,1.6708,1.6709,1.6707,1.6708,136300000.0
2006-11-24 06:05:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2006-11-24 06:06:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-11-24 06:07:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-11-24 06:08:00,1.6709,1.6711,1.6708,1.671,136300000.0
2006-11-24 06:12:00,1.6706,1.6709,1.6705,1.6708,136300000.0
2006-11-24 06:13:00,1.6707,1.671,1.6707,1.6708,136300000.0
2006-11-24 06:15:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-11-24 06:18:00,1.6704,1.6706,1.6703,1.6703,136300000.0
2006-11-24 06:19:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2006-11-24 06:21:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-11-24 06:22:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2006-11-24 06:23:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-11-24 06:24:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2006-11-24 06:25:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2006-11-24 06:27:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2006-11-24 06:28:00,1.6705,1.6706,1.6702,1.6706,136300000.0
2006-11-24 06:29:00,1.6707,1.6707,1.6704,1.6707,136300000.0
2006-11-24 06:30:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2006-11-24 06:32:00,1.6701,1.6702,1.6698,1.6699,136300000.0
2006-11-24 06:33:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-11-24 06:34:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2006-11-24 06:35:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-11-24 06:36:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2006-11-24 06:37:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-11-24 06:38:00,1.6702,1.6704,1.6699,1.6699,136300000.0
2006-11-24 06:39:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2006-11-24 06:40:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-11-24 06:42:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-11-24 06:45:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-11-24 06:46:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2006-11-24 06:47:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-11-24 06:48:00,1.671,1.6711,1.671,1.671,136300000.0
2006-11-24 06:49:00,1.6712,1.6713,1.671,1.6711,136300000.0
2006-11-24 06:50:00,1.671,1.6711,1.6707,1.671,136300000.0
2006-11-24 06:51:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-11-24 06:52:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-11-24 06:53:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2006-11-24 06:54:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-11-24 06:55:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2006-11-24 06:56:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-11-24 06:57:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-11-24 06:58:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-11-24 06:59:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-11-24 07:00:00,1.6707,1.671,1.6707,1.671,136300000.0
2006-11-24 07:01:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-11-24 07:02:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-11-24 07:03:00,1.671,1.671,1.6709,1.6709,136300000.0
2006-11-24 07:05:00,1.671,1.671,1.671,1.671,136300000.0
2006-11-24 07:06:00,1.6709,1.671,1.6709,1.6709,136300000.0
2006-11-24 07:07:00,1.671,1.671,1.6709,1.671,136300000.0
2006-11-24 07:08:00,1.6709,1.671,1.6709,1.671,136300000.0
2006-11-24 07:09:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-11-24 07:10:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2006-11-24 07:11:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2006-11-24 07:13:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-11-24 07:14:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-11-24 07:15:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-11-24 07:16:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-11-24 07:17:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-11-24 07:19:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-11-24 07:20:00,1.6714,1.6716,1.6713,1.6713,136300000.0
2006-11-24 07:21:00,1.671,1.6713,1.671,1.671,136300000.0
2006-11-24 07:22:00,1.6712,1.6713,1.671,1.6712,136300000.0
2006-11-24 07:24:00,1.6711,1.6713,1.671,1.6713,136300000.0
2006-11-24 07:25:00,1.6711,1.6716,1.6711,1.6715,136300000.0
2006-11-24 07:27:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-11-24 07:28:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-11-24 07:29:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-11-24 07:30:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-11-24 07:31:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-11-24 07:32:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-11-24 07:33:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2006-11-24 07:34:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-11-24 07:35:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-11-24 07:36:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-11-24 07:37:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2006-11-24 07:38:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-11-24 07:39:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-11-24 07:40:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-11-24 07:41:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2006-11-24 07:42:00,1.672,1.6723,1.672,1.6723,136300000.0
2006-11-24 07:43:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-11-24 07:44:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2006-11-24 07:45:00,1.6722,1.6722,1.672,1.6722,136300000.0
2006-11-24 07:46:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-11-24 07:47:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2006-11-24 07:48:00,1.6725,1.6727,1.6724,1.6725,136300000.0
2006-11-24 07:49:00,1.6727,1.6727,1.6724,1.6726,136300000.0
2006-11-24 07:50:00,1.6727,1.6728,1.6719,1.6723,136300000.0
2006-11-24 07:51:00,1.6722,1.6725,1.6721,1.6721,136300000.0
2006-11-24 07:52:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-11-24 07:53:00,1.672,1.6722,1.672,1.672,136300000.0
2006-11-24 07:54:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2006-11-24 07:55:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-11-24 07:56:00,1.6723,1.6723,1.672,1.672,136300000.0
2006-11-24 07:58:00,1.6719,1.6719,1.6714,1.6717,136300000.0
2006-11-24 07:59:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2006-11-24 08:00:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2006-11-24 08:01:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-11-24 08:02:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2006-11-24 08:03:00,1.6715,1.6717,1.6711,1.6713,136300000.0
2006-11-24 08:04:00,1.6712,1.6715,1.6711,1.6714,136300000.0
2006-11-24 08:05:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-11-24 08:06:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-11-24 08:07:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-11-24 08:08:00,1.6715,1.6716,1.6713,1.6714,136300000.0
2006-11-24 08:09:00,1.6713,1.6713,1.671,1.6713,136300000.0
2006-11-24 08:10:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2006-11-24 08:11:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2006-11-24 08:12:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2006-11-24 08:16:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2006-11-24 08:17:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-11-24 08:18:00,1.6714,1.6716,1.6711,1.6712,136300000.0
2006-11-24 08:19:00,1.6713,1.6719,1.6713,1.6715,136300000.0
2006-11-24 08:20:00,1.6717,1.6723,1.6717,1.672,136300000.0
2006-11-24 08:21:00,1.6722,1.6722,1.6719,1.6721,136300000.0
2006-11-24 08:22:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2006-11-24 08:23:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-11-24 08:24:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-11-24 08:25:00,1.6719,1.6722,1.6719,1.6719,136300000.0
2006-11-24 08:26:00,1.6721,1.6723,1.6717,1.6723,136300000.0
2006-11-24 08:27:00,1.6721,1.6721,1.6717,1.6718,136300000.0
2006-11-24 08:28:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-11-24 08:29:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-11-24 08:31:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2006-11-24 08:32:00,1.6716,1.6717,1.6713,1.6716,136300000.0
2006-11-24 08:33:00,1.6717,1.6717,1.6714,1.6716,136300000.0
2006-11-24 08:34:00,1.6717,1.672,1.6714,1.672,136300000.0
2006-11-24 08:35:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-11-24 08:36:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-11-24 08:37:00,1.6719,1.672,1.6718,1.672,136300000.0
2006-11-24 08:38:00,1.6719,1.672,1.6719,1.6719,136300000.0
2006-11-24 08:39:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-11-24 08:40:00,1.6715,1.6719,1.6715,1.6718,136300000.0
2006-11-24 08:41:00,1.6719,1.672,1.6717,1.6719,136300000.0
2006-11-24 08:42:00,1.6717,1.6719,1.6716,1.6717,136300000.0
2006-11-24 08:43:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-11-24 08:44:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2006-11-24 08:45:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2006-11-24 08:46:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-11-24 08:47:00,1.6718,1.672,1.6717,1.6718,136300000.0
2006-11-24 08:48:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-11-24 08:49:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2006-11-24 08:50:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2006-11-24 08:51:00,1.6719,1.6721,1.6715,1.6718,136300000.0
2006-11-24 08:52:00,1.6716,1.6721,1.6716,1.6718,136300000.0
2006-11-24 08:53:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2006-11-24 08:54:00,1.6718,1.6723,1.6718,1.6719,136300000.0
2006-11-24 08:55:00,1.672,1.6724,1.6718,1.6718,136300000.0
2006-11-24 08:56:00,1.6719,1.6722,1.6718,1.6719,136300000.0
2006-11-24 08:57:00,1.6718,1.6721,1.6715,1.6721,136300000.0
2006-11-24 08:58:00,1.672,1.6723,1.6718,1.6723,136300000.0
2006-11-24 08:59:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2006-11-24 09:00:00,1.6719,1.6724,1.6719,1.6721,136300000.0
2006-11-24 09:01:00,1.6723,1.6726,1.6721,1.6724,136300000.0
2006-11-24 09:02:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-11-24 09:03:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-11-24 09:04:00,1.6723,1.6726,1.6721,1.6721,136300000.0
2006-11-24 09:05:00,1.6723,1.6724,1.672,1.6722,136300000.0
2006-11-24 09:06:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2006-11-24 09:07:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2006-11-24 09:08:00,1.6724,1.6727,1.6722,1.6727,136300000.0
2006-11-24 09:09:00,1.6725,1.6727,1.6723,1.6727,136300000.0
2006-11-24 09:10:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-11-24 09:11:00,1.6724,1.673,1.6721,1.673,136300000.0
2006-11-24 09:12:00,1.6729,1.673,1.6728,1.673,136300000.0
2006-11-24 09:13:00,1.6729,1.673,1.6726,1.6726,136300000.0
2006-11-24 09:14:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-11-24 09:15:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-11-24 09:16:00,1.673,1.6731,1.6729,1.6731,136300000.0
2006-11-24 09:17:00,1.6729,1.6731,1.6729,1.673,136300000.0
2006-11-24 09:18:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-11-24 09:19:00,1.6731,1.6732,1.6729,1.6729,136300000.0
2006-11-24 09:20:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2006-11-24 09:21:00,1.6733,1.6737,1.6732,1.6734,136300000.0
2006-11-24 09:22:00,1.6735,1.6735,1.6725,1.6726,136300000.0
2006-11-24 09:23:00,1.6727,1.6728,1.6725,1.6727,136300000.0
2006-11-24 09:24:00,1.6728,1.6731,1.6725,1.6729,136300000.0
2006-11-24 09:25:00,1.6731,1.6732,1.6727,1.673,136300000.0
2006-11-24 09:26:00,1.6735,1.6739,1.673,1.6732,136300000.0
2006-11-24 09:27:00,1.6733,1.6743,1.6733,1.6743,136300000.0
2006-11-24 09:28:00,1.6741,1.6741,1.6737,1.674,136300000.0
2006-11-24 09:29:00,1.6742,1.6744,1.6731,1.6731,136300000.0
2006-11-24 09:30:00,1.6733,1.6738,1.6731,1.6735,136300000.0
2006-11-24 09:31:00,1.6738,1.6757,1.6736,1.6754,136300000.0
2006-11-24 09:32:00,1.6755,1.6771,1.6746,1.6769,136300000.0
2006-11-24 09:33:00,1.6771,1.6805,1.6771,1.6805,136300000.0
2006-11-24 09:34:00,1.681,1.6823,1.6796,1.6815,136300000.0
2006-11-24 09:35:00,1.6814,1.6814,1.6799,1.6808,136300000.0
2006-11-24 09:36:00,1.6806,1.6809,1.6795,1.6798,136300000.0
2006-11-24 09:37:00,1.6797,1.6804,1.6797,1.6804,136300000.0
2006-11-24 09:38:00,1.6799,1.6806,1.679,1.6793,136300000.0
2006-11-24 09:39:00,1.6794,1.681,1.6794,1.6804,136300000.0
2006-11-24 09:40:00,1.6802,1.6804,1.6794,1.6796,136300000.0
2006-11-24 09:41:00,1.6797,1.68,1.6794,1.6799,136300000.0
2006-11-24 09:42:00,1.6796,1.6802,1.6796,1.6796,136300000.0
2006-11-24 09:43:00,1.6795,1.6807,1.6795,1.6807,136300000.0
2006-11-24 09:44:00,1.6808,1.6813,1.6807,1.6808,136300000.0
2006-11-24 09:45:00,1.6807,1.6808,1.6796,1.6799,136300000.0
2006-11-24 09:46:00,1.6798,1.6799,1.6792,1.6795,136300000.0
2006-11-24 09:47:00,1.6797,1.6802,1.6794,1.6797,136300000.0
2006-11-24 09:48:00,1.6798,1.6815,1.6797,1.6807,136300000.0
2006-11-24 09:49:00,1.6806,1.6816,1.6804,1.6808,136300000.0
2006-11-24 09:50:00,1.681,1.6813,1.6799,1.6799,136300000.0
2006-11-24 09:51:00,1.6797,1.6805,1.6797,1.6802,136300000.0
2006-11-24 09:52:00,1.68,1.68,1.6792,1.6795,136300000.0
2006-11-24 09:53:00,1.6798,1.6798,1.6793,1.6796,136300000.0
2006-11-24 09:54:00,1.6794,1.6796,1.6789,1.6789,136300000.0
2006-11-24 09:55:00,1.6791,1.6796,1.6789,1.6796,136300000.0
2006-11-24 09:56:00,1.6798,1.6805,1.6796,1.6799,136300000.0
2006-11-24 09:57:00,1.68,1.68,1.6793,1.6797,136300000.0
2006-11-24 09:58:00,1.6796,1.6797,1.6794,1.6796,136300000.0
2006-11-24 09:59:00,1.6795,1.6797,1.679,1.6795,136300000.0
2006-11-24 10:00:00,1.6793,1.68,1.6791,1.6796,136300000.0
2006-11-24 10:01:00,1.6795,1.6801,1.6795,1.6796,136300000.0
2006-11-24 10:02:00,1.6798,1.6798,1.679,1.6793,136300000.0
2006-11-24 10:03:00,1.6792,1.6794,1.6788,1.679,136300000.0
2006-11-24 10:04:00,1.6788,1.679,1.6787,1.679,136300000.0
2006-11-24 10:05:00,1.6792,1.6796,1.679,1.6795,136300000.0
2006-11-24 10:06:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2006-11-24 10:07:00,1.6791,1.6796,1.679,1.6792,136300000.0
2006-11-24 10:08:00,1.6791,1.6796,1.6789,1.6795,136300000.0
2006-11-24 10:09:00,1.6797,1.6801,1.6793,1.6797,136300000.0
2006-11-24 10:10:00,1.6799,1.6799,1.6793,1.6793,136300000.0
2006-11-24 10:11:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2006-11-24 10:12:00,1.6795,1.6797,1.6792,1.6793,136300000.0
2006-11-24 10:13:00,1.6795,1.6803,1.6793,1.6799,136300000.0
2006-11-24 10:14:00,1.6798,1.6803,1.6798,1.6799,136300000.0
2006-11-24 10:15:00,1.6801,1.6804,1.6799,1.6801,136300000.0
2006-11-24 10:16:00,1.6803,1.6806,1.68,1.68,136300000.0
2006-11-24 10:17:00,1.6799,1.6801,1.6796,1.6797,136300000.0
2006-11-24 10:18:00,1.6798,1.6807,1.6797,1.6807,136300000.0
2006-11-24 10:19:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-11-24 10:20:00,1.6803,1.6808,1.6802,1.6808,136300000.0
2006-11-24 10:21:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-11-24 10:22:00,1.6808,1.6814,1.6807,1.6812,136300000.0
2006-11-24 10:23:00,1.681,1.681,1.6799,1.6799,136300000.0
2006-11-24 10:24:00,1.6801,1.6801,1.6794,1.68,136300000.0
2006-11-24 10:25:00,1.6801,1.6803,1.6797,1.68,136300000.0
2006-11-24 10:26:00,1.6802,1.6802,1.6799,1.6801,136300000.0
2006-11-24 10:27:00,1.6799,1.6809,1.6799,1.6809,136300000.0
2006-11-24 10:28:00,1.6808,1.6808,1.6803,1.6804,136300000.0
2006-11-24 10:29:00,1.6802,1.6808,1.6802,1.6806,136300000.0
2006-11-24 10:30:00,1.6807,1.6809,1.6804,1.6805,136300000.0
2006-11-24 10:31:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-11-24 10:32:00,1.6804,1.6809,1.68,1.6801,136300000.0
2006-11-24 10:33:00,1.6802,1.6806,1.6799,1.6799,136300000.0
2006-11-24 10:34:00,1.6801,1.6805,1.6799,1.6801,136300000.0
2006-11-24 10:35:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-11-24 10:36:00,1.6801,1.6804,1.6797,1.6797,136300000.0
2006-11-24 10:37:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2006-11-24 10:38:00,1.6798,1.6802,1.6797,1.6798,136300000.0
2006-11-24 10:39:00,1.6797,1.68,1.6796,1.68,136300000.0
2006-11-24 10:40:00,1.6798,1.6802,1.6796,1.68,136300000.0
2006-11-24 10:41:00,1.6802,1.6802,1.6796,1.6796,136300000.0
2006-11-24 10:42:00,1.6799,1.68,1.6796,1.6797,136300000.0
2006-11-24 10:43:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2006-11-24 10:44:00,1.6795,1.6797,1.6792,1.6792,136300000.0
2006-11-24 10:45:00,1.6794,1.6796,1.6792,1.6793,136300000.0
2006-11-24 10:46:00,1.6795,1.6796,1.679,1.6791,136300000.0
2006-11-24 10:47:00,1.679,1.6793,1.679,1.6792,136300000.0
2006-11-24 10:48:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2006-11-24 10:49:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-11-24 10:50:00,1.6794,1.6799,1.6794,1.6798,136300000.0
2006-11-24 10:51:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2006-11-24 10:52:00,1.6796,1.6797,1.6793,1.6794,136300000.0
2006-11-24 10:53:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2006-11-24 10:54:00,1.6792,1.6797,1.6792,1.6795,136300000.0
2006-11-24 10:55:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2006-11-24 10:56:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-11-24 10:57:00,1.6792,1.6793,1.679,1.6793,136300000.0
2006-11-24 10:58:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-11-24 10:59:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2006-11-24 11:00:00,1.6795,1.6796,1.6792,1.6793,136300000.0
2006-11-24 11:01:00,1.6792,1.6793,1.6788,1.6793,136300000.0
2006-11-24 11:02:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2006-11-24 11:03:00,1.679,1.6796,1.679,1.6795,136300000.0
2006-11-24 11:04:00,1.6796,1.68,1.6795,1.6798,136300000.0
2006-11-24 11:05:00,1.6797,1.68,1.6796,1.6798,136300000.0
2006-11-24 11:06:00,1.68,1.68,1.6795,1.6796,136300000.0
2006-11-24 11:07:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-11-24 11:08:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-11-24 11:09:00,1.6797,1.6799,1.6795,1.6796,136300000.0
2006-11-24 11:10:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-11-24 11:11:00,1.6798,1.68,1.6795,1.6799,136300000.0
2006-11-24 11:12:00,1.68,1.6804,1.6799,1.6803,136300000.0
2006-11-24 11:13:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2006-11-24 11:14:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-11-24 11:15:00,1.6803,1.6806,1.6802,1.6805,136300000.0
2006-11-24 11:16:00,1.6803,1.6809,1.6803,1.6809,136300000.0
2006-11-24 11:17:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2006-11-24 11:18:00,1.6808,1.681,1.6805,1.6805,136300000.0
2006-11-24 11:19:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2006-11-24 11:20:00,1.6807,1.6816,1.6807,1.6816,136300000.0
2006-11-24 11:21:00,1.6818,1.6821,1.6815,1.6817,136300000.0
2006-11-24 11:22:00,1.6815,1.6819,1.6814,1.6819,136300000.0
2006-11-24 11:23:00,1.6818,1.6818,1.6808,1.6808,136300000.0
2006-11-24 11:24:00,1.681,1.6811,1.6807,1.6808,136300000.0
2006-11-24 11:25:00,1.6809,1.681,1.6805,1.681,136300000.0
2006-11-24 11:26:00,1.6809,1.6809,1.6802,1.6803,136300000.0
2006-11-24 11:27:00,1.6804,1.6806,1.6801,1.6802,136300000.0
2006-11-24 11:28:00,1.6801,1.6807,1.6801,1.6804,136300000.0
2006-11-24 11:29:00,1.6803,1.6808,1.6803,1.6808,136300000.0
2006-11-24 11:30:00,1.6807,1.681,1.6807,1.6807,136300000.0
2006-11-24 11:31:00,1.6808,1.6813,1.6806,1.6812,136300000.0
2006-11-24 11:32:00,1.6814,1.6824,1.6814,1.682,136300000.0
2006-11-24 11:33:00,1.6818,1.6821,1.6812,1.6815,136300000.0
2006-11-24 11:34:00,1.6817,1.6818,1.681,1.6814,136300000.0
2006-11-24 11:35:00,1.6812,1.6819,1.6812,1.6815,136300000.0
2006-11-24 11:36:00,1.6816,1.6819,1.6812,1.6812,136300000.0
2006-11-24 11:37:00,1.6814,1.6822,1.6814,1.6815,136300000.0
2006-11-24 11:38:00,1.6814,1.6816,1.6812,1.6814,136300000.0
2006-11-24 11:39:00,1.6815,1.6819,1.6811,1.6812,136300000.0
2006-11-24 11:40:00,1.6814,1.682,1.6814,1.6816,136300000.0
2006-11-24 11:41:00,1.6815,1.6818,1.6812,1.6812,136300000.0
2006-11-24 11:42:00,1.681,1.6818,1.6809,1.6817,136300000.0
2006-11-24 11:43:00,1.6816,1.6818,1.6815,1.6816,136300000.0
2006-11-24 11:44:00,1.6814,1.6814,1.6808,1.6812,136300000.0
2006-11-24 11:45:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-11-24 11:46:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-11-24 11:47:00,1.681,1.6817,1.6808,1.6816,136300000.0
2006-11-24 11:48:00,1.6814,1.6816,1.6811,1.6811,136300000.0
2006-11-24 11:49:00,1.681,1.6817,1.681,1.681,136300000.0
2006-11-24 11:50:00,1.6813,1.6815,1.6809,1.6812,136300000.0
2006-11-24 11:51:00,1.6811,1.6816,1.6811,1.6816,136300000.0
2006-11-24 11:52:00,1.6814,1.6814,1.6811,1.6813,136300000.0
2006-11-24 11:53:00,1.6814,1.6814,1.681,1.6812,136300000.0
2006-11-24 11:54:00,1.6813,1.6815,1.681,1.6815,136300000.0
2006-11-24 11:55:00,1.6813,1.6813,1.6808,1.681,136300000.0
2006-11-24 11:56:00,1.6809,1.681,1.6806,1.6806,136300000.0
2006-11-24 11:57:00,1.6807,1.6809,1.6804,1.6804,136300000.0
2006-11-24 11:58:00,1.6805,1.6811,1.6805,1.681,136300000.0
2006-11-24 11:59:00,1.6811,1.6811,1.6807,1.6808,136300000.0
2006-11-24 12:00:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-11-24 12:01:00,1.6813,1.6813,1.6808,1.6812,136300000.0
2006-11-24 12:02:00,1.6811,1.6817,1.681,1.6814,136300000.0
2006-11-24 12:03:00,1.6816,1.6816,1.681,1.681,136300000.0
2006-11-24 12:04:00,1.6812,1.6812,1.6808,1.681,136300000.0
2006-11-24 12:05:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-11-24 12:06:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-11-24 12:07:00,1.6808,1.6808,1.6803,1.6805,136300000.0
2006-11-24 12:08:00,1.6807,1.6807,1.68,1.6805,136300000.0
2006-11-24 12:09:00,1.6802,1.6808,1.6801,1.6804,136300000.0
2006-11-24 12:10:00,1.6806,1.6809,1.6805,1.6806,136300000.0
2006-11-24 12:11:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-11-24 12:12:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-11-24 12:13:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-11-24 12:15:00,1.681,1.681,1.6806,1.6808,136300000.0
2006-11-24 12:16:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-11-24 12:17:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2006-11-24 12:18:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-11-24 12:19:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-11-24 12:20:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-11-24 12:21:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2006-11-24 12:22:00,1.6815,1.6821,1.6814,1.6816,136300000.0
2006-11-24 12:23:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-11-24 12:24:00,1.6816,1.6819,1.6816,1.6816,136300000.0
2006-11-24 12:25:00,1.6815,1.6816,1.681,1.6813,136300000.0
2006-11-24 12:26:00,1.6814,1.6817,1.6813,1.6815,136300000.0
2006-11-24 12:27:00,1.6814,1.682,1.6814,1.6817,136300000.0
2006-11-24 12:28:00,1.6816,1.6819,1.6815,1.6817,136300000.0
2006-11-24 12:29:00,1.6816,1.6819,1.6814,1.6817,136300000.0
2006-11-24 12:30:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-11-24 12:31:00,1.6821,1.6822,1.6819,1.682,136300000.0
2006-11-24 12:32:00,1.6822,1.6826,1.682,1.6821,136300000.0
2006-11-24 12:33:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-11-24 12:34:00,1.6818,1.6822,1.6814,1.6815,136300000.0
2006-11-24 12:35:00,1.6817,1.6819,1.6812,1.6818,136300000.0
2006-11-24 12:36:00,1.6817,1.6818,1.6813,1.6813,136300000.0
2006-11-24 12:37:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-11-24 12:38:00,1.6811,1.6814,1.6811,1.6811,136300000.0
2006-11-24 12:39:00,1.6814,1.6815,1.681,1.6813,136300000.0
2006-11-24 12:40:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-11-24 12:41:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-11-24 12:42:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-11-24 12:43:00,1.6808,1.681,1.6805,1.6806,136300000.0
2006-11-24 12:44:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2006-11-24 12:45:00,1.6805,1.6808,1.6801,1.6804,136300000.0
2006-11-24 12:46:00,1.6805,1.6807,1.6801,1.6807,136300000.0
2006-11-24 12:47:00,1.6805,1.6806,1.6801,1.6806,136300000.0
2006-11-24 12:48:00,1.6804,1.6807,1.6795,1.6795,136300000.0
2006-11-24 12:49:00,1.6797,1.6804,1.6795,1.6803,136300000.0
2006-11-24 12:50:00,1.6801,1.6807,1.6799,1.6804,136300000.0
2006-11-24 12:51:00,1.6805,1.6806,1.6801,1.6802,136300000.0
2006-11-24 12:52:00,1.6803,1.6805,1.6802,1.6804,136300000.0
2006-11-24 12:53:00,1.6805,1.6805,1.6801,1.6804,136300000.0
2006-11-24 12:54:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-11-24 12:55:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-11-24 12:58:00,1.6805,1.6808,1.6803,1.6805,136300000.0
2006-11-24 12:59:00,1.6804,1.6811,1.6804,1.6811,136300000.0
2006-11-24 13:00:00,1.6809,1.6811,1.6808,1.6808,136300000.0
2006-11-24 13:01:00,1.6809,1.6813,1.6805,1.6809,136300000.0
2006-11-24 13:02:00,1.6811,1.6814,1.6809,1.6814,136300000.0
2006-11-24 13:03:00,1.6813,1.6817,1.6812,1.6815,136300000.0
2006-11-24 13:04:00,1.6814,1.6818,1.6814,1.6817,136300000.0
2006-11-24 13:05:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-11-24 13:06:00,1.6818,1.682,1.6816,1.6819,136300000.0
2006-11-24 13:07:00,1.6818,1.6823,1.6818,1.6821,136300000.0
2006-11-24 13:08:00,1.6819,1.682,1.6815,1.6816,136300000.0
2006-11-24 13:09:00,1.6817,1.6822,1.6817,1.682,136300000.0
2006-11-24 13:10:00,1.6817,1.682,1.6816,1.6818,136300000.0
2006-11-24 13:11:00,1.6819,1.6823,1.6819,1.6822,136300000.0
2006-11-24 13:12:00,1.6821,1.6823,1.6819,1.682,136300000.0
2006-11-24 13:13:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-11-24 13:14:00,1.6819,1.682,1.6817,1.682,136300000.0
2006-11-24 13:15:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-11-24 13:16:00,1.6819,1.6822,1.6819,1.682,136300000.0
2006-11-24 13:17:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2006-11-24 13:18:00,1.682,1.6827,1.682,1.6827,136300000.0
2006-11-24 13:19:00,1.6826,1.6828,1.6825,1.6826,136300000.0
2006-11-24 13:20:00,1.6825,1.6829,1.6824,1.6824,136300000.0
2006-11-24 13:21:00,1.6825,1.6826,1.6821,1.6826,136300000.0
2006-11-24 13:22:00,1.6825,1.6825,1.6821,1.6824,136300000.0
2006-11-24 13:23:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-11-24 13:24:00,1.6822,1.6823,1.6818,1.682,136300000.0
2006-11-24 13:25:00,1.6822,1.6822,1.6815,1.6815,136300000.0
2006-11-24 13:26:00,1.6814,1.6817,1.6813,1.6813,136300000.0
2006-11-24 13:27:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2006-11-24 13:28:00,1.6808,1.6813,1.6808,1.681,136300000.0
2006-11-24 13:29:00,1.6811,1.6814,1.681,1.681,136300000.0
2006-11-24 13:30:00,1.6813,1.6813,1.6806,1.6806,136300000.0
2006-11-24 13:31:00,1.6803,1.6809,1.6802,1.6806,136300000.0
2006-11-24 13:32:00,1.6804,1.6804,1.68,1.6803,136300000.0
2006-11-24 13:33:00,1.6806,1.6808,1.6801,1.6804,136300000.0
2006-11-24 13:34:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-11-24 13:35:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-11-24 13:36:00,1.6805,1.6808,1.6804,1.6807,136300000.0
2006-11-24 13:37:00,1.6806,1.6809,1.6802,1.6802,136300000.0
2006-11-24 13:38:00,1.6803,1.6809,1.6802,1.6808,136300000.0
2006-11-24 13:39:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2006-11-24 13:40:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2006-11-24 13:41:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-11-24 13:42:00,1.681,1.6811,1.6809,1.681,136300000.0
2006-11-24 13:43:00,1.6808,1.6814,1.6808,1.6809,136300000.0
2006-11-24 13:44:00,1.6813,1.6813,1.6808,1.6808,136300000.0
2006-11-24 13:45:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2006-11-24 13:46:00,1.6809,1.6815,1.6808,1.6813,136300000.0
2006-11-24 13:47:00,1.6811,1.6813,1.681,1.681,136300000.0
2006-11-24 13:48:00,1.6809,1.6813,1.6809,1.681,136300000.0
2006-11-24 13:49:00,1.6811,1.6813,1.6808,1.6808,136300000.0
2006-11-24 13:50:00,1.6807,1.6808,1.6803,1.6803,136300000.0
2006-11-24 13:51:00,1.6805,1.6809,1.6804,1.6806,136300000.0
2006-11-24 13:52:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2006-11-24 13:53:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-11-24 13:54:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-11-24 13:56:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-11-24 13:57:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-11-24 13:58:00,1.6805,1.6807,1.6803,1.6804,136300000.0
2006-11-24 13:59:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-11-24 14:00:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-11-24 14:01:00,1.68,1.68,1.68,1.68,136300000.0
2006-11-24 14:02:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-11-24 14:03:00,1.68,1.68,1.6796,1.6798,136300000.0
2006-11-24 14:04:00,1.6796,1.6798,1.6794,1.6798,136300000.0
2006-11-24 14:05:00,1.6797,1.6803,1.6797,1.6801,136300000.0
2006-11-24 14:06:00,1.68,1.6806,1.68,1.6803,136300000.0
2006-11-24 14:07:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-11-24 14:08:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-11-24 14:09:00,1.6803,1.6805,1.6802,1.6802,136300000.0
2006-11-24 14:10:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2006-11-24 14:11:00,1.6806,1.6807,1.6803,1.6804,136300000.0
2006-11-24 14:12:00,1.6805,1.681,1.6803,1.6809,136300000.0
2006-11-24 14:13:00,1.6811,1.6811,1.6805,1.6807,136300000.0
2006-11-24 14:14:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-11-24 14:15:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2006-11-24 14:16:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-11-24 14:17:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2006-11-24 14:18:00,1.6807,1.681,1.6807,1.6807,136300000.0
2006-11-24 14:19:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-11-24 14:20:00,1.6806,1.681,1.6804,1.6805,136300000.0
2006-11-24 14:21:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-11-24 14:22:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-11-24 14:23:00,1.681,1.6813,1.6808,1.6809,136300000.0
2006-11-24 14:24:00,1.6808,1.6813,1.6808,1.6809,136300000.0
2006-11-24 14:25:00,1.6808,1.6811,1.6807,1.681,136300000.0
2006-11-24 14:26:00,1.6809,1.681,1.6804,1.6807,136300000.0
2006-11-24 14:27:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-11-24 14:28:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-11-24 14:29:00,1.6802,1.6806,1.68,1.6801,136300000.0
2006-11-24 14:30:00,1.68,1.6805,1.6796,1.6796,136300000.0
2006-11-24 14:31:00,1.6797,1.6803,1.6797,1.6803,136300000.0
2006-11-24 14:32:00,1.6802,1.6802,1.6797,1.6799,136300000.0
2006-11-24 14:33:00,1.68,1.6809,1.6797,1.6803,136300000.0
2006-11-24 14:34:00,1.6802,1.6809,1.6802,1.6804,136300000.0
2006-11-24 14:35:00,1.6806,1.681,1.6804,1.6805,136300000.0
2006-11-24 14:36:00,1.6804,1.6811,1.6804,1.6809,136300000.0
2006-11-24 14:37:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-11-24 14:38:00,1.6807,1.6812,1.6805,1.6806,136300000.0
2006-11-24 14:39:00,1.6807,1.681,1.6805,1.6806,136300000.0
2006-11-24 14:40:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-11-24 14:41:00,1.6809,1.6813,1.6809,1.6812,136300000.0
2006-11-24 14:42:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2006-11-24 14:43:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-11-24 14:44:00,1.6813,1.6817,1.6812,1.6816,136300000.0
2006-11-24 14:45:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-11-24 14:46:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2006-11-24 14:47:00,1.6817,1.6818,1.6813,1.6817,136300000.0
2006-11-24 14:48:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-11-24 14:49:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-11-24 14:50:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-11-24 14:51:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-11-24 14:52:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-11-24 14:53:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2006-11-24 14:54:00,1.6815,1.6817,1.6813,1.6816,136300000.0
2006-11-24 14:55:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2006-11-24 14:56:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-11-24 14:57:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-11-24 14:58:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-11-24 14:59:00,1.681,1.6815,1.681,1.6815,136300000.0
2006-11-24 15:00:00,1.6813,1.6815,1.681,1.681,136300000.0
2006-11-24 15:01:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2006-11-24 15:02:00,1.6814,1.6815,1.6809,1.681,136300000.0
2006-11-24 15:03:00,1.6812,1.6813,1.681,1.6813,136300000.0
2006-11-24 15:04:00,1.6811,1.6813,1.6807,1.6807,136300000.0
2006-11-24 15:05:00,1.6809,1.6811,1.6808,1.681,136300000.0
2006-11-24 15:06:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-11-24 15:07:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-11-24 15:08:00,1.6806,1.681,1.6806,1.6808,136300000.0
2006-11-24 15:09:00,1.6807,1.6808,1.6805,1.6807,136300000.0
2006-11-24 15:10:00,1.6808,1.681,1.6804,1.6806,136300000.0
2006-11-24 15:11:00,1.6805,1.6809,1.6805,1.6808,136300000.0
2006-11-24 15:12:00,1.6807,1.6813,1.6806,1.681,136300000.0
2006-11-24 15:13:00,1.6808,1.6811,1.6806,1.6808,136300000.0
2006-11-24 15:14:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2006-11-24 15:15:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2006-11-24 15:16:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2006-11-24 15:17:00,1.6806,1.6809,1.6806,1.6808,136300000.0
2006-11-24 15:18:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-11-24 15:19:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-11-24 15:20:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-11-24 15:21:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-11-24 15:22:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-11-24 15:23:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-11-24 15:24:00,1.6803,1.6805,1.6801,1.6804,136300000.0
2006-11-24 15:25:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-11-24 15:26:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2006-11-24 15:27:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-11-24 15:28:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-11-24 15:30:00,1.6808,1.6813,1.6806,1.6813,136300000.0
2006-11-24 15:31:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2006-11-24 15:32:00,1.6814,1.6817,1.6813,1.6817,136300000.0
2006-11-24 15:33:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-11-24 15:34:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-11-24 15:36:00,1.6816,1.6819,1.6815,1.6816,136300000.0
2006-11-24 15:37:00,1.6815,1.6822,1.6814,1.682,136300000.0
2006-11-24 15:38:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-11-24 15:39:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-11-24 15:40:00,1.6819,1.6825,1.6818,1.6823,136300000.0
2006-11-24 15:41:00,1.6822,1.6825,1.6821,1.6822,136300000.0
2006-11-24 15:42:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-11-24 15:43:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-11-24 15:44:00,1.6823,1.6824,1.6821,1.6823,136300000.0
2006-11-24 15:45:00,1.6824,1.6827,1.6821,1.6823,136300000.0
2006-11-24 15:46:00,1.6824,1.6824,1.6821,1.6824,136300000.0
2006-11-24 15:47:00,1.6822,1.6823,1.6819,1.6822,136300000.0
2006-11-24 15:48:00,1.6819,1.6819,1.6814,1.6815,136300000.0
2006-11-24 15:49:00,1.6816,1.6821,1.6816,1.6819,136300000.0
2006-11-24 15:50:00,1.682,1.682,1.682,1.682,136300000.0
2006-11-24 15:51:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-11-24 15:52:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2006-11-24 15:53:00,1.6817,1.6817,1.6814,1.6817,136300000.0
2006-11-24 15:54:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-11-24 15:55:00,1.6814,1.6816,1.6812,1.6812,136300000.0
2006-11-24 15:56:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-11-24 15:57:00,1.6809,1.681,1.6806,1.6807,136300000.0
2006-11-24 15:58:00,1.6808,1.6808,1.6805,1.6808,136300000.0
2006-11-24 15:59:00,1.6809,1.6812,1.6805,1.6812,136300000.0
2006-11-24 16:00:00,1.681,1.681,1.6806,1.6807,136300000.0
2006-11-24 16:01:00,1.6805,1.681,1.6805,1.6808,136300000.0
2006-11-24 16:02:00,1.681,1.6811,1.6807,1.6811,136300000.0
2006-11-24 16:03:00,1.6813,1.6813,1.6809,1.681,136300000.0
2006-11-24 16:04:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-11-24 16:05:00,1.681,1.6812,1.6807,1.681,136300000.0
2006-11-24 16:06:00,1.6812,1.6812,1.681,1.6812,136300000.0
2006-11-24 16:07:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-11-24 16:08:00,1.6815,1.6817,1.681,1.6812,136300000.0
2006-11-24 16:09:00,1.6813,1.6815,1.681,1.6813,136300000.0
2006-11-24 16:10:00,1.6814,1.6816,1.6811,1.6811,136300000.0
2006-11-24 16:11:00,1.681,1.6812,1.681,1.681,136300000.0
2006-11-24 16:12:00,1.6811,1.6812,1.681,1.681,136300000.0
2006-11-24 16:13:00,1.6811,1.6813,1.6809,1.6813,136300000.0
2006-11-24 16:14:00,1.6811,1.6816,1.6811,1.6815,136300000.0
2006-11-24 16:15:00,1.6816,1.682,1.6815,1.6818,136300000.0
2006-11-24 16:16:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-11-24 16:17:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-11-24 16:18:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-11-24 16:19:00,1.6821,1.6822,1.6818,1.682,136300000.0
2006-11-24 16:20:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-11-24 16:21:00,1.6824,1.6824,1.6821,1.6824,136300000.0
2006-11-24 16:22:00,1.6826,1.6826,1.682,1.682,136300000.0
2006-11-24 16:23:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-11-24 16:24:00,1.6822,1.6825,1.6817,1.6823,136300000.0
2006-11-24 16:25:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-11-24 16:26:00,1.6823,1.6824,1.6814,1.6814,136300000.0
2006-11-24 16:27:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-11-24 16:28:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-11-24 16:29:00,1.681,1.6812,1.6808,1.6811,136300000.0
2006-11-24 16:30:00,1.6808,1.6812,1.6807,1.6811,136300000.0
2006-11-24 16:31:00,1.6812,1.6813,1.6806,1.6806,136300000.0
2006-11-24 16:32:00,1.6804,1.6806,1.68,1.6803,136300000.0
2006-11-24 16:33:00,1.6805,1.6806,1.6801,1.6806,136300000.0
2006-11-24 16:34:00,1.6804,1.6807,1.6803,1.6803,136300000.0
2006-11-24 16:35:00,1.6804,1.6811,1.6803,1.6805,136300000.0
2006-11-24 16:36:00,1.6804,1.6805,1.6802,1.6804,136300000.0
2006-11-24 16:37:00,1.6805,1.6809,1.6805,1.6807,136300000.0
2006-11-24 16:38:00,1.6808,1.6811,1.6801,1.6805,136300000.0
2006-11-24 16:39:00,1.6807,1.6824,1.6807,1.6821,136300000.0
2006-11-24 16:40:00,1.682,1.6822,1.6813,1.6819,136300000.0
2006-11-24 16:41:00,1.682,1.6822,1.6818,1.682,136300000.0
2006-11-24 16:42:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2006-11-24 16:43:00,1.6816,1.6821,1.6816,1.6821,136300000.0
2006-11-24 16:44:00,1.6819,1.6819,1.6815,1.6817,136300000.0
2006-11-24 16:45:00,1.6818,1.6819,1.6815,1.6815,136300000.0
2006-11-24 16:46:00,1.6817,1.6819,1.6815,1.6818,136300000.0
2006-11-24 16:47:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-11-24 16:48:00,1.6816,1.6819,1.6815,1.6818,136300000.0
2006-11-24 16:49:00,1.6817,1.6818,1.6812,1.6812,136300000.0
2006-11-24 16:50:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-11-24 16:51:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-11-24 16:52:00,1.6814,1.6823,1.6814,1.6823,136300000.0
2006-11-24 16:53:00,1.6821,1.6825,1.6818,1.6819,136300000.0
2006-11-24 16:54:00,1.682,1.682,1.6819,1.682,136300000.0
2006-11-24 16:55:00,1.6818,1.6822,1.6817,1.6822,136300000.0
2006-11-24 16:56:00,1.6821,1.6822,1.6818,1.6822,136300000.0
2006-11-24 16:57:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-11-24 16:58:00,1.682,1.6822,1.6818,1.6821,136300000.0
2006-11-24 16:59:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-11-24 17:00:00,1.6822,1.6823,1.6814,1.6816,136300000.0
2006-11-24 17:01:00,1.6814,1.6818,1.6814,1.6816,136300000.0
2006-11-24 17:02:00,1.6818,1.6822,1.6816,1.6818,136300000.0
2006-11-24 17:03:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-11-24 17:04:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-11-24 17:05:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-11-24 17:06:00,1.6813,1.6814,1.6809,1.6812,136300000.0
2006-11-24 17:07:00,1.6811,1.6811,1.6807,1.681,136300000.0
2006-11-24 17:08:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-11-24 17:09:00,1.681,1.6811,1.6807,1.6811,136300000.0
2006-11-24 17:10:00,1.681,1.6812,1.6806,1.681,136300000.0
2006-11-24 17:11:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-11-24 17:12:00,1.6809,1.6813,1.6809,1.6811,136300000.0
2006-11-24 17:13:00,1.6812,1.6814,1.681,1.6814,136300000.0
2006-11-24 17:14:00,1.6812,1.6816,1.6812,1.6815,136300000.0
2006-11-24 17:15:00,1.6814,1.6817,1.6812,1.6816,136300000.0
2006-11-24 17:16:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-11-24 17:17:00,1.6812,1.6817,1.6812,1.6816,136300000.0
2006-11-24 17:18:00,1.6813,1.6817,1.6813,1.6813,136300000.0
2006-11-24 17:19:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-11-24 17:20:00,1.681,1.6812,1.6809,1.6811,136300000.0
2006-11-24 17:21:00,1.6809,1.6814,1.6809,1.6814,136300000.0
2006-11-24 17:22:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2006-11-24 17:23:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-11-24 17:24:00,1.6813,1.6813,1.6808,1.681,136300000.0
2006-11-24 17:25:00,1.6811,1.6813,1.6808,1.6808,136300000.0
2006-11-24 17:26:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-11-24 17:27:00,1.6806,1.6806,1.6801,1.6801,136300000.0
2006-11-24 17:28:00,1.6802,1.6802,1.6797,1.6802,136300000.0
2006-11-24 17:29:00,1.6798,1.6802,1.6798,1.68,136300000.0
2006-11-24 17:30:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2006-11-24 17:31:00,1.6798,1.6798,1.6794,1.6796,136300000.0
2006-11-24 17:32:00,1.6798,1.6803,1.6798,1.68,136300000.0
2006-11-24 17:33:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-11-24 17:34:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-11-24 17:35:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-11-24 17:36:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-11-24 17:37:00,1.6806,1.6806,1.6803,1.6805,136300000.0
2006-11-24 17:38:00,1.6807,1.6807,1.6801,1.6804,136300000.0
2006-11-24 17:39:00,1.6806,1.6808,1.6803,1.6805,136300000.0
2006-11-24 17:40:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-11-24 17:41:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-11-24 17:42:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-11-24 17:43:00,1.6803,1.6806,1.6802,1.6803,136300000.0
2006-11-24 17:44:00,1.6804,1.6804,1.6797,1.6799,136300000.0
2006-11-24 17:45:00,1.6797,1.6802,1.6797,1.6801,136300000.0
2006-11-24 17:46:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-11-24 17:47:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-11-24 17:48:00,1.6801,1.6801,1.6796,1.6798,136300000.0
2006-11-24 17:49:00,1.6799,1.68,1.6797,1.68,136300000.0
2006-11-24 17:50:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-11-24 17:51:00,1.6806,1.6809,1.6804,1.6806,136300000.0
2006-11-24 17:52:00,1.6804,1.6808,1.6804,1.6805,136300000.0
2006-11-24 17:53:00,1.6804,1.6811,1.6804,1.6811,136300000.0
2006-11-24 17:54:00,1.681,1.6811,1.6808,1.6809,136300000.0
2006-11-24 17:55:00,1.6807,1.6809,1.6805,1.6807,136300000.0
2006-11-24 17:56:00,1.6808,1.6808,1.6802,1.6802,136300000.0
2006-11-24 17:57:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-11-24 17:58:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-11-24 17:59:00,1.6803,1.6805,1.6802,1.6804,136300000.0
2006-11-24 18:00:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-11-24 18:01:00,1.6802,1.6804,1.68,1.6804,136300000.0
2006-11-24 18:02:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-11-24 18:03:00,1.6806,1.681,1.6806,1.6809,136300000.0
2006-11-24 18:04:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-11-24 18:05:00,1.6809,1.6811,1.6807,1.6811,136300000.0
2006-11-24 18:06:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-11-24 18:07:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-11-24 18:08:00,1.6809,1.6809,1.6803,1.6807,136300000.0
2006-11-24 18:09:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-11-24 18:10:00,1.6812,1.6813,1.681,1.6811,136300000.0
2006-11-24 18:11:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-11-24 18:12:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-11-24 18:15:00,1.681,1.6812,1.6807,1.6807,136300000.0
2006-11-24 18:16:00,1.6805,1.681,1.6805,1.681,136300000.0
2006-11-24 18:17:00,1.6811,1.6814,1.6809,1.6814,136300000.0
2006-11-24 18:18:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-11-24 18:19:00,1.6815,1.6817,1.6814,1.6817,136300000.0
2006-11-24 18:20:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-11-24 18:21:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-11-24 18:22:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-11-24 18:23:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-11-24 18:24:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-11-24 18:25:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-11-24 18:26:00,1.6814,1.6817,1.6814,1.6815,136300000.0
2006-11-24 18:27:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2006-11-24 18:28:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-11-24 18:29:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-11-24 18:30:00,1.6812,1.6812,1.6807,1.6811,136300000.0
2006-11-24 18:31:00,1.681,1.6813,1.6808,1.6809,136300000.0
2006-11-24 18:32:00,1.681,1.6815,1.681,1.6813,136300000.0
2006-11-24 18:33:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-11-24 18:34:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-11-24 18:35:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-11-24 18:36:00,1.6815,1.6815,1.6811,1.6814,136300000.0
2006-11-24 18:37:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-11-24 18:38:00,1.6812,1.6816,1.6811,1.6813,136300000.0
2006-11-24 18:39:00,1.681,1.6817,1.681,1.6812,136300000.0
2006-11-24 18:40:00,1.6811,1.6814,1.6811,1.6811,136300000.0
2006-11-24 18:41:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2006-11-24 18:42:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-11-24 18:44:00,1.6808,1.6809,1.6805,1.6805,136300000.0
2006-11-24 18:45:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2006-11-24 18:46:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-11-24 18:47:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-11-24 18:48:00,1.68,1.6803,1.68,1.6802,136300000.0
2006-11-24 18:49:00,1.6801,1.6801,1.6797,1.6799,136300000.0
2006-11-24 18:50:00,1.68,1.6801,1.6798,1.6801,136300000.0
2006-11-24 18:51:00,1.6802,1.6803,1.6799,1.6799,136300000.0
2006-11-24 18:52:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-11-24 18:53:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2006-11-24 18:54:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2006-11-24 18:55:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2006-11-24 18:56:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-11-24 18:57:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-11-24 18:58:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-11-24 18:59:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-11-24 19:00:00,1.6803,1.6804,1.68,1.6802,136300000.0
2006-11-24 19:01:00,1.68,1.6802,1.6797,1.6802,136300000.0
2006-11-24 19:02:00,1.68,1.6802,1.6798,1.68,136300000.0
2006-11-24 19:03:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2006-11-24 19:04:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-11-24 19:05:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-11-24 19:06:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-11-24 19:07:00,1.6802,1.6807,1.6802,1.6804,136300000.0
2006-11-24 19:09:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2006-11-24 19:10:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-11-24 19:11:00,1.6802,1.6805,1.68,1.6805,136300000.0
2006-11-24 19:12:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-11-24 19:13:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-11-24 19:16:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-11-24 19:17:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-11-24 19:18:00,1.6809,1.6811,1.6807,1.6809,136300000.0
2006-11-24 19:19:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2006-11-24 19:20:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-11-24 19:21:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2006-11-24 19:22:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-11-24 19:23:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-11-24 19:24:00,1.6807,1.6811,1.6807,1.681,136300000.0
2006-11-24 19:25:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-11-24 19:26:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-11-24 19:27:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2006-11-24 19:28:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-11-24 19:29:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-11-24 19:30:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-11-24 19:31:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-11-24 19:35:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2006-11-24 19:36:00,1.681,1.6812,1.6809,1.6812,136300000.0
2006-11-24 19:38:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-11-24 19:39:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-11-24 19:40:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-11-24 19:41:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-11-24 19:43:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-11-24 19:44:00,1.6808,1.681,1.6807,1.6808,136300000.0
2006-11-24 19:45:00,1.6809,1.6811,1.6808,1.6808,136300000.0
2006-11-24 19:46:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-11-24 19:47:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-11-24 19:48:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-11-24 19:49:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2006-11-24 19:50:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-11-24 19:51:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-11-24 19:52:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2006-11-24 19:53:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-11-24 19:54:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-11-24 19:56:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2006-11-24 19:57:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-11-24 19:58:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-11-24 19:59:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-11-24 20:00:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-11-24 20:01:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-11-24 20:03:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-11-24 20:04:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-11-24 20:05:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-11-24 20:06:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-11-24 20:07:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-11-24 20:08:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-11-24 20:10:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-11-24 20:11:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-11-24 20:13:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-11-24 20:15:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-11-24 20:16:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-11-24 20:17:00,1.681,1.681,1.681,1.681,136300000.0
2006-11-24 20:18:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2006-11-24 20:20:00,1.6809,1.6812,1.6808,1.681,136300000.0
2006-11-24 20:21:00,1.6811,1.6813,1.681,1.6812,136300000.0
2006-11-24 20:23:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-11-24 20:24:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-11-24 20:25:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-11-24 20:26:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2006-11-24 20:27:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-11-24 20:28:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-11-24 20:29:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-11-24 20:30:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-11-24 20:31:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-11-24 20:32:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-11-24 20:33:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-11-24 20:34:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-11-24 20:35:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-11-24 20:36:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2006-11-24 20:37:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-11-24 20:38:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-11-24 20:39:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-11-24 20:40:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-11-24 20:41:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-11-24 20:43:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-11-24 20:46:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2006-11-24 20:48:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-11-24 20:50:00,1.681,1.681,1.681,1.681,136300000.0
2006-11-24 20:51:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-11-24 20:52:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-11-24 20:57:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-11-24 20:58:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-11-24 21:00:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-11-24 21:01:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-11-24 21:02:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-11-24 21:03:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-11-24 21:08:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-11-24 21:19:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2006-11-24 21:20:00,1.6819,1.6819,1.6815,1.6817,136300000.0
2006-11-24 21:21:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-11-24 21:22:00,1.6815,1.6815,1.6811,1.6813,136300000.0
2006-11-24 21:23:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-11-24 21:24:00,1.6811,1.6811,1.6808,1.681,136300000.0
2006-11-24 21:25:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-11-24 21:26:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2006-11-24 21:27:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-11-24 21:28:00,1.681,1.681,1.6809,1.681,136300000.0
2006-11-24 21:29:00,1.6809,1.681,1.6806,1.6808,136300000.0
2006-11-24 21:32:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-11-24 21:39:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-11-24 21:40:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-11-24 21:41:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-11-24 21:42:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-11-24 21:44:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-11-24 21:45:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-11-24 21:46:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-11-24 21:47:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2006-11-24 21:48:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-11-24 21:49:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-11-24 21:50:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-11-24 21:52:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-11-24 21:55:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-11-24 21:57:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-11-24 21:59:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-11-24 22:02:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-11-24 22:05:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-11-24 22:07:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-11-24 22:08:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-11-24 22:09:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-11-24 22:10:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2006-11-24 22:11:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-11-24 22:13:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-11-24 22:14:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-11-24 22:15:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-11-24 22:16:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-11-24 22:17:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-11-24 22:18:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-11-24 22:19:00,1.6805,1.681,1.6805,1.6808,136300000.0
2006-11-24 22:20:00,1.681,1.681,1.681,1.681,136300000.0
2006-11-24 22:22:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-11-24 22:25:00,1.681,1.6812,1.6809,1.6812,136300000.0
2006-11-24 22:26:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-11-24 22:27:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-11-24 22:28:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-11-24 22:30:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-11-24 22:31:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-11-24 22:32:00,1.6811,1.6811,1.6806,1.6809,136300000.0
2006-11-24 22:33:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-11-24 22:37:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-11-24 22:39:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-11-24 22:41:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-11-24 22:42:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-11-24 22:43:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-11-24 22:44:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-11-24 22:47:00,1.6807,1.6812,1.6807,1.6811,136300000.0
2006-11-24 22:48:00,1.6809,1.6813,1.6808,1.6811,136300000.0
2006-11-24 22:49:00,1.681,1.681,1.6809,1.681,136300000.0
2006-11-24 22:51:00,1.6811,1.6812,1.6809,1.6812,136300000.0
2006-11-24 22:52:00,1.681,1.6814,1.6809,1.6811,136300000.0
2006-11-24 22:53:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-11-24 22:54:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2006-11-24 22:55:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-11-24 22:56:00,1.681,1.6811,1.681,1.681,136300000.0
2006-11-24 22:57:00,1.6812,1.6812,1.6806,1.6807,136300000.0
2006-11-24 22:58:00,1.6808,1.6808,1.6802,1.6806,136300000.0
2006-11-24 22:59:00,1.6809,1.6809,1.6803,1.6808,136300000.0
2006-11-27 00:00:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-11-27 00:09:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-11-27 00:18:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-11-27 00:19:00,1.684,1.6841,1.6838,1.684,136300000.0
2006-11-27 00:20:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-11-27 00:21:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-11-27 00:22:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-11-27 00:23:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-11-27 00:24:00,1.6838,1.6842,1.6837,1.6839,136300000.0
2006-11-27 00:25:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2006-11-27 00:26:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-11-27 00:27:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-11-27 00:28:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-11-27 00:29:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-11-27 00:30:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-11-27 00:31:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-11-27 00:32:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-11-27 00:34:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-11-27 00:36:00,1.6841,1.6844,1.6841,1.6842,136300000.0
2006-11-27 00:37:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2006-11-27 00:38:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-11-27 00:39:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2006-11-27 00:40:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-11-27 00:41:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-11-27 00:42:00,1.6847,1.685,1.6847,1.6849,136300000.0
2006-11-27 00:43:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-11-27 00:44:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-11-27 00:45:00,1.685,1.685,1.6849,1.685,136300000.0
2006-11-27 00:46:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2006-11-27 00:47:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-11-27 00:48:00,1.6846,1.6849,1.6845,1.6845,136300000.0
2006-11-27 00:49:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-11-27 00:50:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-11-27 00:51:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2006-11-27 00:52:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-11-27 00:54:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-11-27 00:56:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-11-27 00:57:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-11-27 00:59:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-11-27 01:00:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-11-27 01:01:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-11-27 01:02:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-11-27 01:03:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-11-27 01:04:00,1.6845,1.6846,1.6842,1.6844,136300000.0
2006-11-27 01:05:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-11-27 01:06:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-11-27 01:07:00,1.6842,1.6843,1.684,1.6843,136300000.0
2006-11-27 01:08:00,1.6842,1.6843,1.684,1.6842,136300000.0
2006-11-27 01:09:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-11-27 01:10:00,1.6841,1.6842,1.6837,1.6839,136300000.0
2006-11-27 01:11:00,1.684,1.6842,1.6837,1.6842,136300000.0
2006-11-27 01:12:00,1.6841,1.6844,1.6836,1.6837,136300000.0
2006-11-27 01:13:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-11-27 01:14:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-11-27 01:15:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-11-27 01:16:00,1.6835,1.6839,1.6832,1.6839,136300000.0
2006-11-27 01:17:00,1.6837,1.6838,1.6834,1.6838,136300000.0
2006-11-27 01:18:00,1.6839,1.684,1.6837,1.6839,136300000.0
2006-11-27 01:19:00,1.6837,1.6839,1.683,1.683,136300000.0
2006-11-27 01:20:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-11-27 01:21:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-11-27 01:22:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2006-11-27 01:23:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-11-27 01:24:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-11-27 01:25:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-11-27 01:26:00,1.6833,1.6834,1.6831,1.6834,136300000.0
2006-11-27 01:27:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-11-27 01:28:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-11-27 01:29:00,1.6831,1.6836,1.683,1.6834,136300000.0
2006-11-27 01:30:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2006-11-27 01:31:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-11-27 01:32:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-11-27 01:33:00,1.683,1.6832,1.6828,1.6831,136300000.0
2006-11-27 01:34:00,1.683,1.6832,1.683,1.683,136300000.0
2006-11-27 01:35:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-11-27 01:36:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-11-27 01:37:00,1.6826,1.6826,1.6821,1.6824,136300000.0
2006-11-27 01:38:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2006-11-27 01:39:00,1.6822,1.6828,1.6822,1.6827,136300000.0
2006-11-27 01:40:00,1.6825,1.6829,1.6825,1.6827,136300000.0
2006-11-27 01:41:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-11-27 01:42:00,1.6825,1.6827,1.6823,1.6827,136300000.0
2006-11-27 01:43:00,1.6828,1.6831,1.6827,1.6828,136300000.0
2006-11-27 01:44:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2006-11-27 01:45:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-11-27 01:46:00,1.6828,1.6832,1.6828,1.6832,136300000.0
2006-11-27 01:47:00,1.683,1.6831,1.683,1.683,136300000.0
2006-11-27 01:48:00,1.6831,1.6833,1.683,1.683,136300000.0
2006-11-27 01:49:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-11-27 01:50:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-11-27 01:51:00,1.6828,1.683,1.6828,1.6828,136300000.0
2006-11-27 01:52:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-11-27 01:53:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-11-27 01:54:00,1.6825,1.6828,1.682,1.682,136300000.0
2006-11-27 01:55:00,1.6818,1.6822,1.6805,1.6821,136300000.0
2006-11-27 01:56:00,1.6822,1.6824,1.682,1.6822,136300000.0
2006-11-27 01:57:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-11-27 01:58:00,1.6822,1.6822,1.6819,1.6822,136300000.0
2006-11-27 01:59:00,1.682,1.682,1.682,1.682,136300000.0
2006-11-27 02:00:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-11-27 02:01:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-11-27 02:02:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-11-27 02:03:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-11-27 02:04:00,1.6825,1.6826,1.682,1.682,136300000.0
2006-11-27 02:05:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-11-27 02:06:00,1.6821,1.6823,1.682,1.6821,136300000.0
2006-11-27 02:07:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2006-11-27 02:08:00,1.6821,1.6826,1.682,1.6824,136300000.0
2006-11-27 02:09:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-11-27 02:10:00,1.6824,1.6824,1.682,1.6824,136300000.0
2006-11-27 02:11:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-11-27 02:12:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-11-27 02:13:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-11-27 02:14:00,1.6825,1.683,1.6825,1.683,136300000.0
2006-11-27 02:15:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-11-27 02:16:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-11-27 02:17:00,1.6823,1.6826,1.6822,1.6824,136300000.0
2006-11-27 02:18:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-11-27 02:19:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-11-27 02:20:00,1.6825,1.6827,1.6824,1.6824,136300000.0
2006-11-27 02:21:00,1.6825,1.6827,1.6824,1.6824,136300000.0
2006-11-27 02:22:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-11-27 02:23:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-11-27 02:24:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-11-27 02:25:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-11-27 02:26:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-11-27 02:27:00,1.6829,1.6829,1.6824,1.6828,136300000.0
2006-11-27 02:28:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-11-27 02:29:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-11-27 02:30:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-11-27 02:31:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-11-27 02:32:00,1.6827,1.6829,1.6827,1.6828,136300000.0
2006-11-27 02:33:00,1.6829,1.6832,1.6828,1.6829,136300000.0
2006-11-27 02:34:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-11-27 02:35:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-11-27 02:36:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2006-11-27 02:37:00,1.683,1.6832,1.6828,1.6829,136300000.0
2006-11-27 02:38:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-11-27 02:39:00,1.6828,1.683,1.6826,1.6826,136300000.0
2006-11-27 02:40:00,1.6827,1.6829,1.6826,1.6829,136300000.0
2006-11-27 02:41:00,1.6831,1.6833,1.6829,1.6833,136300000.0
2006-11-27 02:42:00,1.6834,1.6834,1.6829,1.6829,136300000.0
2006-11-27 02:43:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-11-27 02:44:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-11-27 02:45:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-11-27 02:46:00,1.6837,1.684,1.6836,1.6836,136300000.0
2006-11-27 02:47:00,1.6838,1.6843,1.6838,1.6841,136300000.0
2006-11-27 02:48:00,1.6839,1.6847,1.6839,1.6845,136300000.0
2006-11-27 02:49:00,1.6847,1.6849,1.6844,1.6846,136300000.0
2006-11-27 02:50:00,1.6847,1.6847,1.6843,1.6846,136300000.0
2006-11-27 02:51:00,1.6847,1.6847,1.6842,1.6842,136300000.0
2006-11-27 02:52:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-11-27 02:53:00,1.6847,1.6847,1.6843,1.6845,136300000.0
2006-11-27 02:54:00,1.6846,1.6848,1.6844,1.6844,136300000.0
2006-11-27 02:56:00,1.6842,1.6846,1.6842,1.6845,136300000.0
2006-11-27 02:57:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-11-27 02:58:00,1.685,1.685,1.6845,1.6845,136300000.0
2006-11-27 02:59:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-11-27 03:01:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2006-11-27 03:02:00,1.6846,1.685,1.6844,1.6844,136300000.0
2006-11-27 03:03:00,1.6846,1.6855,1.6846,1.6853,136300000.0
2006-11-27 03:04:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-11-27 03:05:00,1.6854,1.6854,1.6849,1.6849,136300000.0
2006-11-27 03:06:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-11-27 03:07:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-11-27 03:08:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-11-27 03:09:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2006-11-27 03:10:00,1.685,1.6851,1.6848,1.685,136300000.0
2006-11-27 03:11:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2006-11-27 03:12:00,1.685,1.685,1.6849,1.685,136300000.0
2006-11-27 03:13:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-11-27 03:14:00,1.6849,1.685,1.6848,1.6848,136300000.0
2006-11-27 03:15:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-11-27 03:16:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-11-27 03:17:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-11-27 03:18:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-11-27 03:19:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2006-11-27 03:20:00,1.6844,1.6845,1.6842,1.6845,136300000.0
2006-11-27 03:21:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-11-27 03:22:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-11-27 03:23:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2006-11-27 03:24:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-11-27 03:25:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-11-27 03:27:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-11-27 03:28:00,1.684,1.6844,1.684,1.6843,136300000.0
2006-11-27 03:29:00,1.6844,1.6844,1.684,1.684,136300000.0
2006-11-27 03:32:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-11-27 03:33:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-11-27 03:34:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-11-27 03:36:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-11-27 03:37:00,1.6842,1.6844,1.6841,1.6841,136300000.0
2006-11-27 03:38:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-11-27 03:39:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2006-11-27 03:40:00,1.6843,1.6843,1.684,1.6841,136300000.0
2006-11-27 03:41:00,1.684,1.684,1.684,1.684,136300000.0
2006-11-27 03:42:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-11-27 03:43:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-11-27 03:44:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-11-27 03:45:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-11-27 03:47:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-11-27 03:48:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-11-27 03:49:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-11-27 03:50:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-11-27 03:51:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-11-27 03:52:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2006-11-27 03:53:00,1.6837,1.6837,1.6831,1.6831,136300000.0
2006-11-27 03:54:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-11-27 03:55:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2006-11-27 03:56:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-11-27 03:57:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-11-27 03:58:00,1.6832,1.6836,1.6832,1.6833,136300000.0
2006-11-27 03:59:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-11-27 04:00:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-11-27 04:01:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-11-27 04:02:00,1.683,1.6833,1.6829,1.6832,136300000.0
2006-11-27 04:03:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-11-27 04:04:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-11-27 04:05:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-11-27 04:06:00,1.6834,1.6834,1.6831,1.6833,136300000.0
2006-11-27 04:07:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-11-27 04:08:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-11-27 04:09:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-11-27 04:10:00,1.6829,1.6833,1.6829,1.6832,136300000.0
2006-11-27 04:15:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-11-27 04:17:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-11-27 04:19:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-11-27 04:20:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-11-27 04:21:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-11-27 04:23:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-11-27 04:24:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-11-27 04:25:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-11-27 04:27:00,1.683,1.683,1.6829,1.683,136300000.0
2006-11-27 04:28:00,1.6831,1.6832,1.683,1.683,136300000.0
2006-11-27 04:29:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-11-27 04:30:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-11-27 04:31:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-11-27 04:32:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2006-11-27 04:33:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-11-27 04:34:00,1.6827,1.6829,1.6826,1.6826,136300000.0
2006-11-27 04:35:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-11-27 04:36:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-11-27 04:37:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-11-27 04:38:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-11-27 04:39:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2006-11-27 04:40:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-11-27 04:41:00,1.6829,1.6831,1.6828,1.6831,136300000.0
2006-11-27 04:42:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-11-27 04:43:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2006-11-27 04:44:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-11-27 04:45:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-11-27 04:47:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-11-27 04:48:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-11-27 04:49:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-11-27 04:50:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-11-27 04:51:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-11-27 04:52:00,1.6831,1.6835,1.6831,1.6834,136300000.0
2006-11-27 04:53:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-11-27 04:55:00,1.6832,1.6834,1.683,1.683,136300000.0
2006-11-27 04:56:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-11-27 04:57:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2006-11-27 04:58:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-11-27 04:59:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-11-27 05:00:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-11-27 05:01:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-11-27 05:02:00,1.6831,1.6833,1.6828,1.6828,136300000.0
2006-11-27 05:03:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-11-27 05:04:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-11-27 05:05:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-11-27 05:06:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-11-27 05:07:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-11-27 05:08:00,1.6827,1.6831,1.6826,1.6831,136300000.0
2006-11-27 05:09:00,1.6829,1.6831,1.6828,1.6828,136300000.0
2006-11-27 05:10:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-11-27 05:11:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-11-27 05:12:00,1.6829,1.6832,1.6829,1.683,136300000.0
2006-11-27 05:14:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-11-27 05:15:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-11-27 05:17:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-11-27 05:18:00,1.6831,1.6833,1.683,1.683,136300000.0
2006-11-27 05:19:00,1.6829,1.6833,1.6829,1.6831,136300000.0
2006-11-27 05:20:00,1.683,1.6833,1.6828,1.6831,136300000.0
2006-11-27 05:21:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-11-27 05:22:00,1.6831,1.6833,1.683,1.6832,136300000.0
2006-11-27 05:23:00,1.683,1.6832,1.6828,1.6829,136300000.0
2006-11-27 05:24:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-11-27 05:25:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-11-27 05:26:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-11-27 05:27:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-11-27 05:28:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-11-27 05:29:00,1.683,1.683,1.6826,1.6827,136300000.0
2006-11-27 05:30:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-11-27 05:31:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-11-27 05:32:00,1.683,1.6833,1.683,1.6831,136300000.0
2006-11-27 05:33:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-11-27 05:34:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-11-27 05:35:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-11-27 05:36:00,1.6837,1.6841,1.6837,1.684,136300000.0
2006-11-27 05:37:00,1.6841,1.6844,1.6841,1.6841,136300000.0
2006-11-27 05:38:00,1.684,1.6844,1.684,1.6844,136300000.0
2006-11-27 05:39:00,1.6842,1.6845,1.6841,1.6842,136300000.0
2006-11-27 05:40:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-11-27 05:41:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2006-11-27 05:42:00,1.6841,1.6843,1.6838,1.6839,136300000.0
2006-11-27 05:43:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-11-27 05:44:00,1.6841,1.6843,1.684,1.684,136300000.0
2006-11-27 05:45:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2006-11-27 05:46:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-11-27 05:47:00,1.6841,1.6841,1.6837,1.6839,136300000.0
2006-11-27 05:48:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-11-27 05:49:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-11-27 05:50:00,1.6835,1.6837,1.6834,1.6836,136300000.0
2006-11-27 05:51:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2006-11-27 05:52:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-11-27 05:53:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-11-27 05:54:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-11-27 05:55:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-11-27 05:56:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-11-27 05:57:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-11-27 05:58:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-11-27 05:59:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-11-27 06:00:00,1.6837,1.6841,1.6837,1.6837,136300000.0
2006-11-27 06:01:00,1.6835,1.6839,1.6835,1.6838,136300000.0
2006-11-27 06:02:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-11-27 06:03:00,1.6839,1.6839,1.6836,1.6837,136300000.0
2006-11-27 06:04:00,1.6839,1.6839,1.6831,1.6833,136300000.0
2006-11-27 06:05:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-11-27 06:06:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-11-27 06:07:00,1.6834,1.6835,1.6831,1.6832,136300000.0
2006-11-27 06:08:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-11-27 06:09:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-11-27 06:12:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-11-27 06:13:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-11-27 06:14:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-11-27 06:15:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-11-27 06:16:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-11-27 06:17:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-11-27 06:19:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-11-27 06:21:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-11-27 06:22:00,1.6837,1.6844,1.6837,1.6842,136300000.0
2006-11-27 06:23:00,1.6843,1.6843,1.6836,1.6836,136300000.0
2006-11-27 06:24:00,1.6837,1.684,1.6833,1.6838,136300000.0
2006-11-27 06:25:00,1.6836,1.6838,1.6832,1.6835,136300000.0
2006-11-27 06:26:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2006-11-27 06:27:00,1.6833,1.6835,1.6832,1.6834,136300000.0
2006-11-27 06:28:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-11-27 06:29:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-11-27 06:30:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-11-27 06:31:00,1.6835,1.6835,1.6832,1.6834,136300000.0
2006-11-27 06:32:00,1.6835,1.6835,1.6831,1.6832,136300000.0
2006-11-27 06:33:00,1.6833,1.6833,1.6826,1.6828,136300000.0
2006-11-27 06:34:00,1.683,1.6832,1.6828,1.6831,136300000.0
2006-11-27 06:35:00,1.683,1.6836,1.6828,1.6836,136300000.0
2006-11-27 06:36:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-11-27 06:37:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-11-27 06:38:00,1.6834,1.6838,1.6831,1.6837,136300000.0
2006-11-27 06:39:00,1.6838,1.6842,1.6835,1.6836,136300000.0
2006-11-27 06:40:00,1.6838,1.6838,1.6834,1.6835,136300000.0
2006-11-27 06:41:00,1.6833,1.6835,1.6831,1.6835,136300000.0
2006-11-27 06:42:00,1.6834,1.6838,1.6833,1.6835,136300000.0
2006-11-27 06:43:00,1.6837,1.6837,1.6833,1.6834,136300000.0
2006-11-27 06:44:00,1.6833,1.6838,1.6833,1.6836,136300000.0
2006-11-27 06:45:00,1.6834,1.6838,1.6833,1.6834,136300000.0
2006-11-27 06:46:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-11-27 06:47:00,1.6836,1.6839,1.6835,1.6836,136300000.0
2006-11-27 06:48:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-11-27 06:49:00,1.6836,1.6839,1.6834,1.6837,136300000.0
2006-11-27 06:50:00,1.6838,1.6838,1.6834,1.6838,136300000.0
2006-11-27 06:51:00,1.684,1.684,1.6835,1.6837,136300000.0
2006-11-27 06:52:00,1.6839,1.6841,1.6834,1.6835,136300000.0
2006-11-27 06:53:00,1.6836,1.6836,1.6832,1.6835,136300000.0
2006-11-27 06:54:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-11-27 06:55:00,1.6835,1.6841,1.6835,1.6839,136300000.0
2006-11-27 06:56:00,1.6837,1.6838,1.6832,1.6834,136300000.0
2006-11-27 06:57:00,1.6833,1.6834,1.6829,1.6832,136300000.0
2006-11-27 06:58:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-11-27 06:59:00,1.6833,1.6835,1.6832,1.6833,136300000.0
2006-11-27 07:00:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-11-27 07:01:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-11-27 07:02:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-11-27 07:03:00,1.6832,1.6834,1.683,1.6833,136300000.0
2006-11-27 07:04:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-11-27 07:05:00,1.6837,1.6839,1.6835,1.6836,136300000.0
2006-11-27 07:06:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-11-27 07:07:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-11-27 07:08:00,1.6843,1.6843,1.6837,1.6837,136300000.0
2006-11-27 07:09:00,1.6838,1.6841,1.6838,1.6838,136300000.0
2006-11-27 07:10:00,1.6839,1.6843,1.6839,1.6842,136300000.0
2006-11-27 07:11:00,1.6843,1.6844,1.6841,1.6843,136300000.0
2006-11-27 07:12:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2006-11-27 07:13:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-11-27 07:14:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-11-27 07:15:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-11-27 07:16:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-11-27 07:18:00,1.6847,1.6849,1.6845,1.6847,136300000.0
2006-11-27 07:19:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2006-11-27 07:20:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-11-27 07:21:00,1.6851,1.6856,1.6851,1.6853,136300000.0
2006-11-27 07:22:00,1.6851,1.6854,1.6849,1.6849,136300000.0
2006-11-27 07:23:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-11-27 07:24:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-11-27 07:25:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2006-11-27 07:26:00,1.6851,1.6853,1.685,1.685,136300000.0
2006-11-27 07:27:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-11-27 07:28:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-11-27 07:29:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-11-27 07:30:00,1.6854,1.6856,1.6853,1.6853,136300000.0
2006-11-27 07:31:00,1.6854,1.6854,1.6848,1.6852,136300000.0
2006-11-27 07:32:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-11-27 07:33:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-11-27 07:34:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-11-27 07:35:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-11-27 07:36:00,1.685,1.685,1.6845,1.6846,136300000.0
2006-11-27 07:37:00,1.6844,1.6847,1.6841,1.6842,136300000.0
2006-11-27 07:38:00,1.6841,1.6843,1.684,1.6843,136300000.0
2006-11-27 07:39:00,1.6842,1.6843,1.6837,1.6837,136300000.0
2006-11-27 07:40:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-11-27 07:41:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-11-27 07:42:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-11-27 07:43:00,1.6838,1.6842,1.6838,1.684,136300000.0
2006-11-27 07:44:00,1.6839,1.6841,1.6837,1.6837,136300000.0
2006-11-27 07:45:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-11-27 07:46:00,1.6838,1.6841,1.6838,1.684,136300000.0
2006-11-27 07:47:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-11-27 07:48:00,1.6842,1.6844,1.684,1.6843,136300000.0
2006-11-27 07:49:00,1.6841,1.6845,1.6841,1.6844,136300000.0
2006-11-27 07:50:00,1.6845,1.6848,1.6842,1.6845,136300000.0
2006-11-27 07:51:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-11-27 07:52:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-11-27 07:53:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2006-11-27 07:54:00,1.6852,1.6856,1.6851,1.6856,136300000.0
2006-11-27 07:55:00,1.6854,1.6858,1.6854,1.6856,136300000.0
2006-11-27 07:56:00,1.6854,1.686,1.6854,1.6854,136300000.0
2006-11-27 07:57:00,1.6856,1.6859,1.6855,1.6857,136300000.0
2006-11-27 07:58:00,1.6855,1.6857,1.6853,1.6855,136300000.0
2006-11-27 07:59:00,1.6856,1.6858,1.6855,1.6858,136300000.0
2006-11-27 08:01:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-11-27 08:02:00,1.6857,1.686,1.6857,1.6857,136300000.0
2006-11-27 08:03:00,1.6859,1.6866,1.6859,1.6862,136300000.0
2006-11-27 08:04:00,1.6861,1.6862,1.6857,1.6857,136300000.0
2006-11-27 08:05:00,1.6859,1.6861,1.6854,1.686,136300000.0
2006-11-27 08:06:00,1.6857,1.6865,1.6857,1.6864,136300000.0
2006-11-27 08:07:00,1.6866,1.6866,1.6861,1.6864,136300000.0
2006-11-27 08:08:00,1.6863,1.6865,1.6862,1.6863,136300000.0
2006-11-27 08:09:00,1.6862,1.6866,1.6862,1.6862,136300000.0
2006-11-27 08:10:00,1.686,1.6862,1.6859,1.686,136300000.0
2006-11-27 08:11:00,1.6861,1.6865,1.6859,1.686,136300000.0
2006-11-27 08:12:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-11-27 08:13:00,1.6858,1.6863,1.6857,1.6861,136300000.0
2006-11-27 08:14:00,1.686,1.6861,1.6855,1.6858,136300000.0
2006-11-27 08:15:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2006-11-27 08:16:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-11-27 08:17:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-11-27 08:18:00,1.6857,1.6857,1.6852,1.6855,136300000.0
2006-11-27 08:19:00,1.6854,1.6855,1.6851,1.6852,136300000.0
2006-11-27 08:20:00,1.6853,1.6853,1.685,1.6852,136300000.0
2006-11-27 08:21:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2006-11-27 08:22:00,1.6848,1.6851,1.6838,1.6838,136300000.0
2006-11-27 08:23:00,1.684,1.6842,1.6835,1.6839,136300000.0
2006-11-27 08:24:00,1.6841,1.6844,1.6837,1.6843,136300000.0
2006-11-27 08:25:00,1.6844,1.6847,1.6841,1.6845,136300000.0
2006-11-27 08:26:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-11-27 08:27:00,1.6843,1.6845,1.6841,1.6843,136300000.0
2006-11-27 08:28:00,1.6842,1.6846,1.6842,1.6846,136300000.0
2006-11-27 08:29:00,1.6847,1.6849,1.6845,1.6849,136300000.0
2006-11-27 08:30:00,1.6847,1.6853,1.6847,1.6851,136300000.0
2006-11-27 08:31:00,1.6848,1.6853,1.6848,1.6851,136300000.0
2006-11-27 08:32:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-11-27 08:33:00,1.6857,1.6857,1.6852,1.6852,136300000.0
2006-11-27 08:34:00,1.6854,1.6859,1.6851,1.6856,136300000.0
2006-11-27 08:35:00,1.6857,1.686,1.6852,1.6852,136300000.0
2006-11-27 08:36:00,1.6851,1.6856,1.6851,1.6854,136300000.0
2006-11-27 08:37:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-11-27 08:38:00,1.6856,1.6859,1.6854,1.6859,136300000.0
2006-11-27 08:39:00,1.6858,1.6859,1.6855,1.6859,136300000.0
2006-11-27 08:40:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2006-11-27 08:41:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2006-11-27 08:42:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-11-27 08:44:00,1.6854,1.6855,1.6852,1.6854,136300000.0
2006-11-27 08:45:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-11-27 08:46:00,1.6852,1.6857,1.6852,1.6855,136300000.0
2006-11-27 08:47:00,1.6857,1.6859,1.6854,1.6859,136300000.0
2006-11-27 08:48:00,1.6863,1.6863,1.6857,1.6857,136300000.0
2006-11-27 08:49:00,1.6859,1.6859,1.6851,1.6854,136300000.0
2006-11-27 08:50:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-11-27 08:51:00,1.6854,1.6859,1.6852,1.6856,136300000.0
2006-11-27 08:52:00,1.6857,1.6859,1.6855,1.6856,136300000.0
2006-11-27 08:53:00,1.6857,1.6859,1.6856,1.6857,136300000.0
2006-11-27 08:54:00,1.6858,1.6859,1.6856,1.6856,136300000.0
2006-11-27 08:55:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2006-11-27 08:56:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-11-27 08:57:00,1.6852,1.6854,1.6851,1.6852,136300000.0
2006-11-27 08:58:00,1.685,1.6853,1.685,1.6852,136300000.0
2006-11-27 08:59:00,1.685,1.685,1.6844,1.6846,136300000.0
2006-11-27 09:00:00,1.6844,1.6848,1.6844,1.6847,136300000.0
2006-11-27 09:01:00,1.6845,1.685,1.6845,1.685,136300000.0
2006-11-27 09:02:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-11-27 09:03:00,1.685,1.685,1.685,1.685,136300000.0
2006-11-27 09:04:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-11-27 09:06:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-11-27 09:07:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-11-27 09:08:00,1.6844,1.6846,1.6842,1.6846,136300000.0
2006-11-27 09:09:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-11-27 09:10:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-11-27 09:11:00,1.6849,1.6852,1.6849,1.685,136300000.0
2006-11-27 09:12:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2006-11-27 09:13:00,1.6849,1.6851,1.6848,1.6849,136300000.0
2006-11-27 09:14:00,1.6848,1.6849,1.6845,1.6846,136300000.0
2006-11-27 09:15:00,1.6847,1.685,1.6846,1.6849,136300000.0
2006-11-27 09:16:00,1.6851,1.6853,1.6849,1.685,136300000.0
2006-11-27 09:17:00,1.6848,1.6853,1.6848,1.6853,136300000.0
2006-11-27 09:18:00,1.6852,1.6853,1.6841,1.6844,136300000.0
2006-11-27 09:19:00,1.6846,1.685,1.6843,1.685,136300000.0
2006-11-27 09:20:00,1.6852,1.6852,1.6842,1.6842,136300000.0
2006-11-27 09:21:00,1.6844,1.6844,1.6835,1.6836,136300000.0
2006-11-27 09:22:00,1.6839,1.6845,1.6839,1.6845,136300000.0
2006-11-27 09:23:00,1.6843,1.6843,1.6838,1.6838,136300000.0
2006-11-27 09:24:00,1.684,1.6843,1.6839,1.6841,136300000.0
2006-11-27 09:25:00,1.6839,1.6844,1.6838,1.6842,136300000.0
2006-11-27 09:26:00,1.6844,1.6844,1.684,1.6842,136300000.0
2006-11-27 09:27:00,1.6843,1.6843,1.6839,1.6839,136300000.0
2006-11-27 09:28:00,1.6838,1.6841,1.6828,1.6831,136300000.0
2006-11-27 09:29:00,1.6832,1.6834,1.6825,1.6825,136300000.0
2006-11-27 09:30:00,1.6824,1.683,1.6821,1.6823,136300000.0
2006-11-27 09:31:00,1.6822,1.6831,1.6819,1.6829,136300000.0
2006-11-27 09:32:00,1.6827,1.6835,1.6827,1.6833,136300000.0
2006-11-27 09:33:00,1.6831,1.6836,1.6831,1.6835,136300000.0
2006-11-27 09:34:00,1.6834,1.6836,1.6832,1.6836,136300000.0
2006-11-27 09:35:00,1.6837,1.6837,1.6833,1.6833,136300000.0
2006-11-27 09:36:00,1.6831,1.6835,1.6829,1.6835,136300000.0
2006-11-27 09:37:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2006-11-27 09:38:00,1.6835,1.6836,1.6831,1.6833,136300000.0
2006-11-27 09:39:00,1.6832,1.6839,1.6831,1.6836,136300000.0
2006-11-27 09:40:00,1.6838,1.6845,1.6836,1.6842,136300000.0
2006-11-27 09:41:00,1.6841,1.6844,1.6839,1.6841,136300000.0
2006-11-27 09:42:00,1.6839,1.6842,1.6837,1.6842,136300000.0
2006-11-27 09:43:00,1.684,1.6842,1.684,1.684,136300000.0
2006-11-27 09:44:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-11-27 09:45:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-11-27 09:46:00,1.6842,1.6845,1.6841,1.6844,136300000.0
2006-11-27 09:47:00,1.6842,1.6844,1.684,1.6842,136300000.0
2006-11-27 09:48:00,1.6841,1.6845,1.6841,1.6843,136300000.0
2006-11-27 09:49:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-11-27 09:50:00,1.6847,1.6855,1.6846,1.6854,136300000.0
2006-11-27 09:51:00,1.6856,1.6858,1.6854,1.6858,136300000.0
2006-11-27 09:52:00,1.6856,1.6856,1.6849,1.6851,136300000.0
2006-11-27 09:53:00,1.685,1.6853,1.6846,1.6846,136300000.0
2006-11-27 09:54:00,1.6847,1.6852,1.6846,1.6851,136300000.0
2006-11-27 09:55:00,1.685,1.6863,1.6847,1.6859,136300000.0
2006-11-27 09:56:00,1.686,1.686,1.6851,1.6854,136300000.0
2006-11-27 09:57:00,1.6853,1.6861,1.6849,1.6853,136300000.0
2006-11-27 09:58:00,1.6851,1.6856,1.6838,1.6849,136300000.0
2006-11-27 09:59:00,1.6847,1.6852,1.6847,1.6852,136300000.0
2006-11-27 10:00:00,1.6853,1.6853,1.6849,1.685,136300000.0
2006-11-27 10:01:00,1.6848,1.6848,1.6845,1.6846,136300000.0
2006-11-27 10:02:00,1.6845,1.6846,1.6842,1.6844,136300000.0
2006-11-27 10:03:00,1.6841,1.6843,1.6838,1.6842,136300000.0
2006-11-27 10:04:00,1.6841,1.6842,1.683,1.6834,136300000.0
2006-11-27 10:05:00,1.6835,1.6838,1.683,1.6835,136300000.0
2006-11-27 10:06:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-11-27 10:07:00,1.6832,1.6838,1.683,1.6835,136300000.0
2006-11-27 10:08:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-11-27 10:09:00,1.6832,1.6835,1.6831,1.6832,136300000.0
2006-11-27 10:10:00,1.683,1.6832,1.6826,1.683,136300000.0
2006-11-27 10:11:00,1.6829,1.683,1.6827,1.683,136300000.0
2006-11-27 10:12:00,1.6829,1.6832,1.6829,1.683,136300000.0
2006-11-27 10:13:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-11-27 10:14:00,1.6828,1.683,1.6827,1.6827,136300000.0
2006-11-27 10:15:00,1.6829,1.6831,1.6827,1.683,136300000.0
2006-11-27 10:16:00,1.6831,1.6833,1.6828,1.6829,136300000.0
2006-11-27 10:17:00,1.6831,1.6832,1.6825,1.6827,136300000.0
2006-11-27 10:18:00,1.6826,1.6832,1.6826,1.6832,136300000.0
2006-11-27 10:19:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-11-27 10:20:00,1.6831,1.6834,1.6829,1.6832,136300000.0
2006-11-27 10:21:00,1.6833,1.6835,1.6829,1.6833,136300000.0
2006-11-27 10:22:00,1.6835,1.6837,1.6833,1.6836,136300000.0
2006-11-27 10:23:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-11-27 10:24:00,1.6832,1.6836,1.683,1.6833,136300000.0
2006-11-27 10:25:00,1.6831,1.6832,1.6825,1.6826,136300000.0
2006-11-27 10:26:00,1.6827,1.6829,1.6826,1.6827,136300000.0
2006-11-27 10:27:00,1.6829,1.6831,1.6826,1.6831,136300000.0
2006-11-27 10:28:00,1.6832,1.6833,1.6829,1.6833,136300000.0
2006-11-27 10:29:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-11-27 10:30:00,1.683,1.6832,1.6826,1.6831,136300000.0
2006-11-27 10:31:00,1.6829,1.6832,1.6827,1.6832,136300000.0
2006-11-27 10:32:00,1.6831,1.6836,1.6831,1.6834,136300000.0
2006-11-27 10:33:00,1.6833,1.6836,1.683,1.6836,136300000.0
2006-11-27 10:34:00,1.6835,1.684,1.6834,1.6835,136300000.0
2006-11-27 10:35:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-11-27 10:36:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-11-27 10:37:00,1.6835,1.6839,1.6835,1.6837,136300000.0
2006-11-27 10:38:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-11-27 10:39:00,1.6835,1.6841,1.6835,1.684,136300000.0
2006-11-27 10:40:00,1.6842,1.6842,1.6838,1.684,136300000.0
2006-11-27 10:41:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-11-27 10:42:00,1.6838,1.6843,1.6838,1.6839,136300000.0
2006-11-27 10:43:00,1.6838,1.6839,1.6834,1.6837,136300000.0
2006-11-27 10:44:00,1.6838,1.684,1.6835,1.684,136300000.0
2006-11-27 10:45:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-11-27 10:46:00,1.6841,1.6845,1.6838,1.6841,136300000.0
2006-11-27 10:47:00,1.6839,1.6839,1.6836,1.6837,136300000.0
2006-11-27 10:48:00,1.6836,1.6839,1.6834,1.6834,136300000.0
2006-11-27 10:49:00,1.6837,1.6837,1.6832,1.6834,136300000.0
2006-11-27 10:50:00,1.6833,1.6841,1.6833,1.6837,136300000.0
2006-11-27 10:51:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-11-27 10:52:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-11-27 10:53:00,1.6835,1.684,1.6835,1.6838,136300000.0
2006-11-27 10:54:00,1.6836,1.6843,1.6836,1.6843,136300000.0
2006-11-27 10:55:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-11-27 10:56:00,1.6839,1.684,1.6834,1.6836,136300000.0
2006-11-27 10:57:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-11-27 10:58:00,1.6839,1.684,1.6837,1.684,136300000.0
2006-11-27 10:59:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-11-27 11:00:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-11-27 11:01:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2006-11-27 11:02:00,1.6835,1.6837,1.6834,1.6834,136300000.0
2006-11-27 11:03:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-11-27 11:04:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-11-27 11:05:00,1.684,1.684,1.684,1.684,136300000.0
2006-11-27 11:06:00,1.6839,1.6839,1.6837,1.6839,136300000.0
2006-11-27 11:07:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-11-27 11:08:00,1.6842,1.6843,1.684,1.6843,136300000.0
2006-11-27 11:09:00,1.6842,1.6842,1.6835,1.6835,136300000.0
2006-11-27 11:10:00,1.6834,1.6834,1.6828,1.683,136300000.0
2006-11-27 11:11:00,1.6831,1.6833,1.6828,1.683,136300000.0
2006-11-27 11:12:00,1.6828,1.6834,1.6828,1.683,136300000.0
2006-11-27 11:13:00,1.6828,1.6831,1.6828,1.683,136300000.0
2006-11-27 11:14:00,1.6833,1.6834,1.6827,1.6831,136300000.0
2006-11-27 11:15:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-11-27 11:16:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-11-27 11:17:00,1.683,1.6832,1.6829,1.683,136300000.0
2006-11-27 11:18:00,1.6831,1.6836,1.6829,1.6836,136300000.0
2006-11-27 11:20:00,1.6837,1.6838,1.6836,1.6836,136300000.0
2006-11-27 11:21:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-11-27 11:22:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-11-27 11:23:00,1.6835,1.6836,1.6832,1.6836,136300000.0
2006-11-27 11:24:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-11-27 11:25:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-11-27 11:26:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-11-27 11:27:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-11-27 11:28:00,1.6836,1.6842,1.6836,1.684,136300000.0
2006-11-27 11:29:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-11-27 11:30:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-11-27 11:31:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-11-27 11:32:00,1.6839,1.6844,1.6839,1.6844,136300000.0
2006-11-27 11:33:00,1.6843,1.6847,1.6842,1.6846,136300000.0
2006-11-27 11:34:00,1.6847,1.6849,1.6845,1.6845,136300000.0
2006-11-27 11:35:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-11-27 11:36:00,1.6848,1.6849,1.6843,1.6846,136300000.0
2006-11-27 11:37:00,1.6844,1.6849,1.6844,1.6848,136300000.0
2006-11-27 11:38:00,1.6846,1.6849,1.6846,1.6846,136300000.0
2006-11-27 11:39:00,1.6845,1.6846,1.6843,1.6846,136300000.0
2006-11-27 11:40:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-11-27 11:41:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-11-27 11:42:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-11-27 11:43:00,1.6847,1.6847,1.6839,1.6839,136300000.0
2006-11-27 11:44:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-11-27 11:45:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-11-27 11:46:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-11-27 11:47:00,1.6837,1.6837,1.6831,1.6833,136300000.0
2006-11-27 11:48:00,1.6834,1.6836,1.6831,1.6833,136300000.0
2006-11-27 11:49:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-11-27 11:50:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-11-27 11:51:00,1.6829,1.6829,1.6826,1.6829,136300000.0
2006-11-27 11:52:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-11-27 11:53:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-11-27 11:54:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-11-27 11:55:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-11-27 11:56:00,1.6831,1.6837,1.6828,1.6837,136300000.0
2006-11-27 11:57:00,1.6836,1.6836,1.683,1.6833,136300000.0
2006-11-27 11:58:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-11-27 11:59:00,1.6834,1.6838,1.6833,1.6837,136300000.0
2006-11-27 12:00:00,1.6839,1.6841,1.6836,1.6837,136300000.0
2006-11-27 12:01:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-11-27 12:02:00,1.6837,1.684,1.6836,1.6838,136300000.0
2006-11-27 12:03:00,1.6839,1.6844,1.6839,1.6843,136300000.0
2006-11-27 12:04:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-11-27 12:05:00,1.684,1.6842,1.6837,1.684,136300000.0
2006-11-27 12:06:00,1.6839,1.6848,1.6836,1.6847,136300000.0
2006-11-27 12:07:00,1.6848,1.6849,1.6845,1.6849,136300000.0
2006-11-27 12:08:00,1.685,1.685,1.6843,1.6844,136300000.0
2006-11-27 12:09:00,1.6846,1.6847,1.6842,1.6844,136300000.0
2006-11-27 12:10:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2006-11-27 12:11:00,1.6847,1.6847,1.6843,1.6843,136300000.0
2006-11-27 12:12:00,1.6845,1.6847,1.6842,1.6844,136300000.0
2006-11-27 12:13:00,1.6846,1.6848,1.6844,1.6846,136300000.0
2006-11-27 12:14:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-11-27 12:15:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-11-27 12:16:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2006-11-27 12:17:00,1.6846,1.6846,1.684,1.6841,136300000.0
2006-11-27 12:18:00,1.6839,1.6842,1.6835,1.684,136300000.0
2006-11-27 12:19:00,1.6838,1.6842,1.6837,1.6837,136300000.0
2006-11-27 12:20:00,1.6838,1.684,1.6835,1.6838,136300000.0
2006-11-27 12:21:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-11-27 12:22:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-11-27 12:23:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2006-11-27 12:24:00,1.6831,1.6835,1.6831,1.6835,136300000.0
2006-11-27 12:25:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-11-27 12:26:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-11-27 12:27:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-11-27 12:28:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2006-11-27 12:29:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-11-27 12:30:00,1.6831,1.6834,1.683,1.6831,136300000.0
2006-11-27 12:31:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-11-27 12:32:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-11-27 12:33:00,1.683,1.6834,1.683,1.6832,136300000.0
2006-11-27 12:34:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-11-27 12:35:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-11-27 12:36:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-11-27 12:37:00,1.6839,1.6839,1.6831,1.6836,136300000.0
2006-11-27 12:38:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-11-27 12:39:00,1.6837,1.6837,1.6828,1.6836,136300000.0
2006-11-27 12:40:00,1.6837,1.6842,1.6835,1.6842,136300000.0
2006-11-27 12:41:00,1.684,1.684,1.6837,1.684,136300000.0
2006-11-27 12:42:00,1.6838,1.684,1.6837,1.6838,136300000.0
2006-11-27 12:43:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-11-27 12:44:00,1.6837,1.6839,1.6834,1.6839,136300000.0
2006-11-27 12:45:00,1.6838,1.684,1.6836,1.6837,136300000.0
2006-11-27 12:46:00,1.6838,1.6841,1.6838,1.6839,136300000.0
2006-11-27 12:47:00,1.684,1.6842,1.6838,1.6841,136300000.0
2006-11-27 12:48:00,1.6843,1.6847,1.6842,1.6846,136300000.0
2006-11-27 12:49:00,1.6844,1.6848,1.6844,1.6848,136300000.0
2006-11-27 12:50:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-11-27 12:51:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2006-11-27 12:52:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-11-27 12:53:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-11-27 12:54:00,1.6848,1.685,1.6847,1.685,136300000.0
2006-11-27 12:55:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-11-27 12:56:00,1.685,1.685,1.6845,1.6845,136300000.0
2006-11-27 12:57:00,1.6847,1.6848,1.6843,1.6844,136300000.0
2006-11-27 12:58:00,1.6843,1.685,1.6843,1.685,136300000.0
2006-11-27 12:59:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-11-27 13:00:00,1.6848,1.685,1.6846,1.6846,136300000.0
2006-11-27 13:01:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-11-27 13:02:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-11-27 13:03:00,1.6846,1.6848,1.6845,1.6848,136300000.0
2006-11-27 13:04:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-11-27 13:05:00,1.6849,1.6851,1.6847,1.6849,136300000.0
2006-11-27 13:06:00,1.685,1.685,1.6849,1.685,136300000.0
2006-11-27 13:07:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-11-27 13:08:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-11-27 13:09:00,1.6853,1.6854,1.6849,1.6854,136300000.0
2006-11-27 13:10:00,1.6853,1.6855,1.685,1.6855,136300000.0
2006-11-27 13:11:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-11-27 13:12:00,1.6855,1.6857,1.6854,1.6854,136300000.0
2006-11-27 13:13:00,1.6855,1.6855,1.6852,1.6854,136300000.0
2006-11-27 13:14:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-11-27 13:15:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2006-11-27 13:16:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-11-27 13:17:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-11-27 13:18:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-11-27 13:19:00,1.6852,1.6852,1.6849,1.6852,136300000.0
2006-11-27 13:20:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-11-27 13:21:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-11-27 13:22:00,1.685,1.6854,1.685,1.6852,136300000.0
2006-11-27 13:23:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-11-27 13:24:00,1.6854,1.6854,1.685,1.6851,136300000.0
2006-11-27 13:27:00,1.6849,1.6851,1.6845,1.685,136300000.0
2006-11-27 13:28:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-11-27 13:29:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-11-27 13:30:00,1.6852,1.6852,1.685,1.6852,136300000.0
2006-11-27 13:31:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-11-27 13:32:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-11-27 13:33:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-11-27 13:34:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-11-27 13:35:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-11-27 13:36:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-11-27 13:42:00,1.6847,1.685,1.6846,1.685,136300000.0
2006-11-27 13:45:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-11-27 13:46:00,1.685,1.6852,1.6848,1.6848,136300000.0
2006-11-27 13:47:00,1.6849,1.6855,1.6849,1.6855,136300000.0
2006-11-27 13:48:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-11-27 13:49:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-11-27 13:50:00,1.6855,1.6855,1.6852,1.6854,136300000.0
2006-11-27 13:51:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2006-11-27 13:52:00,1.685,1.6852,1.6849,1.6849,136300000.0
2006-11-27 13:53:00,1.6847,1.6849,1.6846,1.6847,136300000.0
2006-11-27 13:54:00,1.6848,1.6851,1.6847,1.685,136300000.0
2006-11-27 13:55:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-11-27 13:56:00,1.6851,1.6851,1.6846,1.6849,136300000.0
2006-11-27 13:57:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-11-27 13:58:00,1.685,1.6852,1.685,1.6851,136300000.0
2006-11-27 13:59:00,1.6852,1.6852,1.6849,1.6852,136300000.0
2006-11-27 14:00:00,1.685,1.6851,1.6848,1.6851,136300000.0
2006-11-27 14:01:00,1.685,1.6851,1.6849,1.685,136300000.0
2006-11-27 14:02:00,1.6852,1.6854,1.685,1.6851,136300000.0
2006-11-27 14:03:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-11-27 14:05:00,1.685,1.6852,1.685,1.685,136300000.0
2006-11-27 14:06:00,1.6852,1.6852,1.6849,1.6852,136300000.0
2006-11-27 14:07:00,1.6851,1.6852,1.6849,1.685,136300000.0
2006-11-27 14:08:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-11-27 14:09:00,1.6846,1.6847,1.6841,1.6843,136300000.0
2006-11-27 14:10:00,1.6845,1.6846,1.6842,1.6842,136300000.0
2006-11-27 14:11:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-11-27 14:27:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-11-27 14:45:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-11-27 14:46:00,1.6839,1.6843,1.6839,1.6843,136300000.0
2006-11-27 14:47:00,1.6845,1.6846,1.684,1.6844,136300000.0
2006-11-27 14:48:00,1.6846,1.6846,1.6841,1.6846,136300000.0
2006-11-27 14:49:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-11-27 14:50:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-11-27 14:51:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-11-27 14:52:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-11-27 14:54:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-11-27 14:55:00,1.6846,1.6849,1.6845,1.6849,136300000.0
2006-11-27 14:56:00,1.6847,1.6855,1.6847,1.6854,136300000.0
2006-11-27 14:57:00,1.6853,1.6855,1.6851,1.6854,136300000.0
2006-11-27 14:58:00,1.6855,1.6855,1.6851,1.6855,136300000.0
2006-11-27 14:59:00,1.6853,1.6854,1.6851,1.6853,136300000.0
2006-11-27 15:00:00,1.6852,1.6852,1.6846,1.6846,136300000.0
2006-11-27 15:01:00,1.6848,1.6851,1.6846,1.6849,136300000.0
2006-11-27 15:02:00,1.6851,1.6852,1.6848,1.685,136300000.0
2006-11-27 15:03:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-11-27 15:04:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2006-11-27 15:05:00,1.6852,1.6853,1.6849,1.6849,136300000.0
2006-11-27 15:06:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-11-27 15:07:00,1.6846,1.685,1.6846,1.6848,136300000.0
2006-11-27 15:08:00,1.6849,1.685,1.6846,1.6848,136300000.0
2006-11-27 15:09:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-11-27 15:10:00,1.6846,1.6846,1.6842,1.6843,136300000.0
2006-11-27 15:11:00,1.6844,1.6852,1.6843,1.6847,136300000.0
2006-11-27 15:12:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-11-27 15:13:00,1.6847,1.6848,1.6844,1.6846,136300000.0
2006-11-27 15:14:00,1.6844,1.6846,1.684,1.6842,136300000.0
2006-11-27 15:15:00,1.6841,1.6844,1.684,1.6843,136300000.0
2006-11-27 15:16:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-11-27 15:17:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-11-27 15:18:00,1.6847,1.685,1.6846,1.6849,136300000.0
2006-11-27 15:19:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2006-11-27 15:20:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2006-11-27 15:21:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-11-27 15:22:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2006-11-27 15:23:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-11-27 15:24:00,1.685,1.6859,1.6849,1.6856,136300000.0
2006-11-27 15:25:00,1.6854,1.6863,1.6853,1.686,136300000.0
2006-11-27 15:26:00,1.6858,1.686,1.6853,1.6853,136300000.0
2006-11-27 15:27:00,1.6854,1.6856,1.6848,1.6855,136300000.0
2006-11-27 15:28:00,1.6854,1.6858,1.6851,1.6858,136300000.0
2006-11-27 15:29:00,1.6856,1.6858,1.6853,1.6855,136300000.0
2006-11-27 15:30:00,1.6856,1.6859,1.6853,1.6856,136300000.0
2006-11-27 15:31:00,1.6858,1.6858,1.6851,1.6851,136300000.0
2006-11-27 15:32:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-11-27 15:33:00,1.6851,1.6854,1.685,1.6853,136300000.0
2006-11-27 15:34:00,1.6851,1.6851,1.6838,1.6845,136300000.0
2006-11-27 15:35:00,1.6843,1.6847,1.6842,1.6846,136300000.0
2006-11-27 15:36:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-11-27 15:37:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2006-11-27 15:38:00,1.6844,1.6846,1.6843,1.6845,136300000.0
2006-11-27 15:39:00,1.6848,1.685,1.6845,1.6848,136300000.0
2006-11-27 15:40:00,1.685,1.6854,1.6848,1.6852,136300000.0
2006-11-27 15:41:00,1.6854,1.6854,1.685,1.6852,136300000.0
2006-11-27 15:42:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2006-11-27 15:43:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2006-11-27 15:44:00,1.6851,1.6854,1.685,1.6852,136300000.0
2006-11-27 15:45:00,1.685,1.6855,1.685,1.6854,136300000.0
2006-11-27 15:46:00,1.6852,1.6856,1.6852,1.6853,136300000.0
2006-11-27 15:47:00,1.6852,1.6856,1.6852,1.6854,136300000.0
2006-11-27 15:48:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-11-27 15:49:00,1.6851,1.6855,1.6851,1.6853,136300000.0
2006-11-27 15:50:00,1.6855,1.6858,1.6854,1.6855,136300000.0
2006-11-27 15:51:00,1.6857,1.6857,1.6854,1.6857,136300000.0
2006-11-27 15:52:00,1.6858,1.686,1.6855,1.6857,136300000.0
2006-11-27 15:53:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-11-27 15:54:00,1.6857,1.6858,1.6853,1.6853,136300000.0
2006-11-27 15:55:00,1.6854,1.6856,1.6851,1.6851,136300000.0
2006-11-27 15:56:00,1.685,1.6855,1.685,1.6852,136300000.0
2006-11-27 15:57:00,1.6854,1.6854,1.6849,1.6849,136300000.0
2006-11-27 15:58:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-11-27 15:59:00,1.685,1.6852,1.6846,1.6848,136300000.0
2006-11-27 16:00:00,1.6846,1.6846,1.6839,1.684,136300000.0
2006-11-27 16:01:00,1.6838,1.6843,1.6837,1.6841,136300000.0
2006-11-27 16:02:00,1.684,1.684,1.6834,1.6839,136300000.0
2006-11-27 16:03:00,1.6838,1.6838,1.6833,1.6836,136300000.0
2006-11-27 16:04:00,1.684,1.684,1.6835,1.6837,136300000.0
2006-11-27 16:05:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-11-27 16:06:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-11-27 16:07:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-11-27 16:08:00,1.6829,1.683,1.6828,1.683,136300000.0
2006-11-27 16:09:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-11-27 16:10:00,1.6833,1.6839,1.6833,1.6836,136300000.0
2006-11-27 16:11:00,1.6838,1.6841,1.6833,1.6833,136300000.0
2006-11-27 16:12:00,1.6831,1.6836,1.683,1.683,136300000.0
2006-11-27 16:13:00,1.6829,1.6834,1.6829,1.6831,136300000.0
2006-11-27 16:14:00,1.6832,1.6832,1.6826,1.683,136300000.0
2006-11-27 16:15:00,1.6831,1.6834,1.6829,1.6834,136300000.0
2006-11-27 16:16:00,1.6835,1.6836,1.6828,1.6833,136300000.0
2006-11-27 16:17:00,1.6832,1.6832,1.6828,1.683,136300000.0
2006-11-27 16:18:00,1.6831,1.6832,1.6828,1.683,136300000.0
2006-11-27 16:19:00,1.6831,1.6834,1.683,1.6833,136300000.0
2006-11-27 16:20:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-11-27 16:21:00,1.6834,1.6837,1.683,1.6837,136300000.0
2006-11-27 16:22:00,1.6835,1.684,1.6834,1.6838,136300000.0
2006-11-27 16:23:00,1.6837,1.6846,1.6837,1.6846,136300000.0
2006-11-27 16:24:00,1.6844,1.6844,1.6839,1.6839,136300000.0
2006-11-27 16:25:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-11-27 16:26:00,1.6839,1.6847,1.6837,1.6847,136300000.0
2006-11-27 16:27:00,1.6845,1.6847,1.6844,1.6844,136300000.0
2006-11-27 16:28:00,1.6845,1.6845,1.6838,1.6838,136300000.0
2006-11-27 16:29:00,1.684,1.684,1.6834,1.6835,136300000.0
2006-11-27 16:30:00,1.6836,1.6839,1.6834,1.6837,136300000.0
2006-11-27 16:31:00,1.6838,1.6841,1.6835,1.6835,136300000.0
2006-11-27 16:32:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-11-27 16:33:00,1.6835,1.6837,1.6834,1.6835,136300000.0
2006-11-27 16:34:00,1.6834,1.6836,1.6832,1.6833,136300000.0
2006-11-27 16:35:00,1.6834,1.6836,1.6832,1.6835,136300000.0
2006-11-27 16:36:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-11-27 16:37:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-11-27 16:38:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-11-27 16:39:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-11-27 16:40:00,1.6835,1.684,1.6834,1.6838,136300000.0
2006-11-27 16:41:00,1.6839,1.684,1.6836,1.6838,136300000.0
2006-11-27 16:42:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-11-27 16:43:00,1.6837,1.6839,1.6835,1.6835,136300000.0
2006-11-27 16:44:00,1.6836,1.6837,1.6828,1.6833,136300000.0
2006-11-27 16:45:00,1.6834,1.6834,1.683,1.6833,136300000.0
2006-11-27 16:46:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-11-27 16:47:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-11-27 16:48:00,1.6831,1.6834,1.683,1.6834,136300000.0
2006-11-27 16:49:00,1.6832,1.6835,1.6831,1.6835,136300000.0
2006-11-27 16:50:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-11-27 16:51:00,1.6836,1.684,1.6834,1.6838,136300000.0
2006-11-27 16:52:00,1.684,1.6841,1.6837,1.6839,136300000.0
2006-11-27 16:53:00,1.6841,1.6841,1.6838,1.6839,136300000.0
2006-11-27 16:54:00,1.6841,1.6845,1.6839,1.6844,136300000.0
2006-11-27 16:55:00,1.6845,1.6845,1.6841,1.6842,136300000.0
2006-11-27 16:56:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-11-27 16:57:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-11-27 16:58:00,1.6844,1.6845,1.6843,1.6845,136300000.0
2006-11-27 16:59:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-11-27 17:00:00,1.6844,1.6844,1.6838,1.6841,136300000.0
2006-11-27 17:01:00,1.6843,1.6843,1.6839,1.684,136300000.0
2006-11-27 17:02:00,1.6839,1.684,1.6836,1.6839,136300000.0
2006-11-27 17:03:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-11-27 17:04:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-11-27 17:05:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-11-27 17:06:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-11-27 17:07:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-11-27 17:09:00,1.6841,1.6843,1.6838,1.6843,136300000.0
2006-11-27 17:10:00,1.6841,1.6844,1.6841,1.6841,136300000.0
2006-11-27 17:11:00,1.6843,1.6843,1.6839,1.6841,136300000.0
2006-11-27 17:12:00,1.684,1.684,1.6838,1.684,136300000.0
2006-11-27 17:13:00,1.6841,1.6841,1.6838,1.6839,136300000.0
2006-11-27 17:14:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-11-27 17:15:00,1.6841,1.6843,1.6838,1.6841,136300000.0
2006-11-27 17:16:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-11-27 17:17:00,1.6841,1.6851,1.6841,1.6851,136300000.0
2006-11-27 17:19:00,1.685,1.6852,1.6849,1.685,136300000.0
2006-11-27 17:20:00,1.6851,1.6851,1.6844,1.6846,136300000.0
2006-11-27 17:21:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-11-27 17:23:00,1.6845,1.6849,1.6844,1.6849,136300000.0
2006-11-27 17:24:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-11-27 17:25:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-11-27 17:26:00,1.6848,1.685,1.6848,1.6849,136300000.0
2006-11-27 17:27:00,1.685,1.685,1.6848,1.685,136300000.0
2006-11-27 17:28:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-11-27 17:29:00,1.6853,1.6855,1.6851,1.6854,136300000.0
2006-11-27 17:30:00,1.6853,1.6853,1.6847,1.685,136300000.0
2006-11-27 17:31:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-11-27 17:32:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-11-27 17:33:00,1.6856,1.6856,1.6844,1.6844,136300000.0
2006-11-27 17:34:00,1.6846,1.6846,1.6838,1.6838,136300000.0
2006-11-27 17:35:00,1.6839,1.6844,1.6838,1.6841,136300000.0
2006-11-27 17:36:00,1.6842,1.6843,1.6837,1.6839,136300000.0
2006-11-27 17:37:00,1.6838,1.684,1.6836,1.684,136300000.0
2006-11-27 17:38:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-11-27 17:39:00,1.684,1.6842,1.6837,1.6842,136300000.0
2006-11-27 17:40:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-11-27 17:41:00,1.6841,1.6843,1.6839,1.6839,136300000.0
2006-11-27 17:42:00,1.6841,1.6842,1.6834,1.6837,136300000.0
2006-11-27 17:43:00,1.6835,1.6841,1.6835,1.6839,136300000.0
2006-11-27 17:44:00,1.6838,1.6839,1.6837,1.6838,136300000.0
2006-11-27 17:45:00,1.6839,1.6843,1.6838,1.6841,136300000.0
2006-11-27 17:47:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-11-27 17:48:00,1.6842,1.6846,1.6842,1.6845,136300000.0
2006-11-27 17:49:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2006-11-27 17:50:00,1.6843,1.6848,1.6841,1.6847,136300000.0
2006-11-27 17:51:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2006-11-27 17:52:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2006-11-27 17:53:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-11-27 17:54:00,1.6847,1.6848,1.6845,1.6847,136300000.0
2006-11-27 17:55:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-11-27 17:56:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2006-11-27 17:57:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-11-27 17:58:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-11-27 18:00:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-11-27 18:01:00,1.6846,1.6847,1.6843,1.6844,136300000.0
2006-11-27 18:02:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-11-27 18:03:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-11-27 18:04:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-11-27 18:05:00,1.6847,1.6849,1.6845,1.6849,136300000.0
2006-11-27 18:06:00,1.6847,1.6849,1.6846,1.6847,136300000.0
2006-11-27 18:07:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-11-27 18:08:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2006-11-27 18:09:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-11-27 18:10:00,1.6847,1.6851,1.6847,1.6851,136300000.0
2006-11-27 18:11:00,1.6849,1.6851,1.6848,1.6849,136300000.0
2006-11-27 18:12:00,1.6848,1.6849,1.6846,1.6847,136300000.0
2006-11-27 18:13:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-11-27 18:14:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-11-27 18:15:00,1.6851,1.6854,1.685,1.6851,136300000.0
2006-11-27 18:16:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-11-27 18:17:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-11-27 18:18:00,1.6847,1.6848,1.6845,1.6847,136300000.0
2006-11-27 18:19:00,1.6844,1.6847,1.6843,1.6843,136300000.0
2006-11-27 18:20:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-11-27 18:21:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-11-27 18:22:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-11-27 18:23:00,1.6845,1.6849,1.6845,1.6849,136300000.0
2006-11-27 18:26:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-11-27 18:27:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-11-27 18:28:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2006-11-27 18:29:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-11-27 18:30:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-11-27 18:31:00,1.6854,1.6855,1.6852,1.6855,136300000.0
2006-11-27 18:32:00,1.6857,1.6861,1.6855,1.686,136300000.0
2006-11-27 18:33:00,1.6862,1.6862,1.6857,1.686,136300000.0
2006-11-27 18:34:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-11-27 18:35:00,1.686,1.6865,1.686,1.686,136300000.0
2006-11-27 18:36:00,1.6862,1.6864,1.6856,1.6857,136300000.0
2006-11-27 18:37:00,1.6859,1.6861,1.6857,1.6857,136300000.0
2006-11-27 18:38:00,1.6856,1.6857,1.6851,1.6854,136300000.0
2006-11-27 18:39:00,1.6856,1.6856,1.6853,1.6855,136300000.0
2006-11-27 18:40:00,1.6854,1.6855,1.6846,1.685,136300000.0
2006-11-27 18:41:00,1.6849,1.685,1.6847,1.685,136300000.0
2006-11-27 18:42:00,1.6848,1.685,1.6846,1.6847,136300000.0
2006-11-27 18:43:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-11-27 18:44:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-11-27 18:45:00,1.6846,1.6848,1.6844,1.6845,136300000.0
2006-11-27 18:46:00,1.6846,1.6846,1.6844,1.6845,136300000.0
2006-11-27 18:47:00,1.6846,1.685,1.6846,1.6849,136300000.0
2006-11-27 18:48:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-11-27 18:49:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-11-27 18:50:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-11-27 18:51:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-11-27 18:52:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-11-27 18:53:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-11-27 18:54:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-11-27 18:55:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-11-27 18:56:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-11-27 18:57:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-11-27 18:58:00,1.6843,1.6845,1.684,1.6842,136300000.0
2006-11-27 18:59:00,1.684,1.684,1.6837,1.684,136300000.0
2006-11-27 19:00:00,1.6838,1.6844,1.6838,1.6844,136300000.0
2006-11-27 19:01:00,1.6845,1.6845,1.6841,1.6844,136300000.0
2006-11-27 19:02:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-11-27 19:03:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-11-27 19:05:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-11-27 19:06:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-11-27 19:07:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-11-27 19:08:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-11-27 19:09:00,1.6849,1.685,1.6848,1.685,136300000.0
2006-11-27 19:10:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-11-27 19:11:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2006-11-27 19:12:00,1.685,1.6853,1.6848,1.6853,136300000.0
2006-11-27 19:13:00,1.6851,1.6855,1.6851,1.6853,136300000.0
2006-11-27 19:14:00,1.6854,1.6857,1.6852,1.6855,136300000.0
2006-11-27 19:15:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-11-27 19:16:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-11-27 19:17:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-11-27 19:19:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2006-11-27 19:20:00,1.6859,1.6859,1.6856,1.6859,136300000.0
2006-11-27 19:21:00,1.686,1.686,1.6859,1.686,136300000.0
2006-11-27 19:23:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-11-27 19:24:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-11-27 19:26:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-11-27 19:27:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-11-27 19:28:00,1.6857,1.6861,1.6857,1.6859,136300000.0
2006-11-27 19:30:00,1.686,1.6864,1.686,1.6863,136300000.0
2006-11-27 19:31:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-11-27 19:32:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-11-27 19:33:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-11-27 19:34:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-11-27 19:35:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-11-27 19:36:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-11-27 19:39:00,1.6863,1.6865,1.6862,1.6863,136300000.0
2006-11-27 19:40:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-11-27 19:41:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-11-27 19:42:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-11-27 19:43:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-11-27 19:44:00,1.6862,1.6864,1.6861,1.6862,136300000.0
2006-11-27 19:45:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-11-27 19:46:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-11-27 19:47:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2006-11-27 19:48:00,1.6862,1.6865,1.686,1.6864,136300000.0
2006-11-27 19:49:00,1.6865,1.6865,1.686,1.686,136300000.0
2006-11-27 19:50:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-11-27 19:52:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-11-27 19:53:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-11-27 19:54:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-11-27 19:55:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-11-27 19:56:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-11-27 19:57:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-11-27 19:58:00,1.6861,1.6861,1.6858,1.686,136300000.0
2006-11-27 19:59:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-11-27 20:00:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-11-27 20:01:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-11-27 20:02:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-11-27 20:03:00,1.6863,1.6863,1.6861,1.6863,136300000.0
2006-11-27 20:04:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-11-27 20:05:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-11-27 20:06:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-11-27 20:07:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-11-27 20:08:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2006-11-27 20:09:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-11-27 20:10:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-11-27 20:11:00,1.686,1.6865,1.6858,1.6865,136300000.0
2006-11-27 20:12:00,1.6863,1.6868,1.6862,1.6866,136300000.0
2006-11-27 20:13:00,1.6867,1.6872,1.6866,1.6866,136300000.0
2006-11-27 20:14:00,1.6868,1.6869,1.6864,1.6864,136300000.0
2006-11-27 20:15:00,1.6862,1.6867,1.6861,1.6866,136300000.0
2006-11-27 20:16:00,1.6862,1.6866,1.6859,1.6866,136300000.0
2006-11-27 20:17:00,1.6867,1.6869,1.6863,1.6863,136300000.0
2006-11-27 20:18:00,1.6864,1.6868,1.6858,1.6864,136300000.0
2006-11-27 20:19:00,1.6865,1.6871,1.6864,1.6867,136300000.0
2006-11-27 20:20:00,1.6868,1.6869,1.6865,1.6867,136300000.0
2006-11-27 20:21:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-11-27 20:23:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-11-27 20:24:00,1.6866,1.6871,1.6866,1.6871,136300000.0
2006-11-27 20:25:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-11-27 20:26:00,1.6871,1.6872,1.6869,1.6872,136300000.0
2006-11-27 20:27:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-11-27 20:28:00,1.6871,1.6873,1.6866,1.6867,136300000.0
2006-11-27 20:29:00,1.6866,1.6868,1.6864,1.6867,136300000.0
2006-11-27 20:30:00,1.6869,1.687,1.6867,1.6869,136300000.0
2006-11-27 20:32:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2006-11-27 20:33:00,1.6866,1.6867,1.6862,1.6862,136300000.0
2006-11-27 20:34:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-11-27 20:35:00,1.6863,1.6863,1.6859,1.6859,136300000.0
2006-11-27 20:36:00,1.686,1.686,1.686,1.686,136300000.0
2006-11-27 20:37:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2006-11-27 20:38:00,1.6856,1.686,1.6856,1.6858,136300000.0
2006-11-27 20:39:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-11-27 20:40:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-11-27 20:41:00,1.6858,1.6865,1.6853,1.6853,136300000.0
2006-11-27 20:42:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-11-27 20:43:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-11-27 20:44:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-11-27 20:46:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-11-27 20:47:00,1.6856,1.6858,1.6855,1.6857,136300000.0
2006-11-27 20:48:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-11-27 20:51:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-11-27 20:52:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-11-27 20:54:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-11-27 20:55:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-11-27 20:56:00,1.685,1.6851,1.6847,1.685,136300000.0
2006-11-27 20:57:00,1.6852,1.6852,1.6848,1.685,136300000.0
2006-11-27 20:58:00,1.6851,1.6852,1.6849,1.685,136300000.0
2006-11-27 20:59:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-11-27 21:00:00,1.6846,1.6849,1.6843,1.6846,136300000.0
2006-11-27 21:01:00,1.6847,1.6851,1.6847,1.685,136300000.0
2006-11-27 21:02:00,1.6849,1.685,1.6845,1.6847,136300000.0
2006-11-27 21:03:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-11-27 21:04:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-11-27 21:05:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-11-27 21:06:00,1.6844,1.6849,1.6843,1.6849,136300000.0
2006-11-27 21:07:00,1.6848,1.685,1.6846,1.685,136300000.0
2006-11-27 21:08:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2006-11-27 21:09:00,1.685,1.685,1.685,1.685,136300000.0
2006-11-27 21:10:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-11-27 21:11:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-11-27 21:13:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-11-27 21:14:00,1.6848,1.685,1.6846,1.6848,136300000.0
2006-11-27 21:15:00,1.6846,1.685,1.6846,1.6848,136300000.0
2006-11-27 21:16:00,1.6845,1.6848,1.6844,1.6845,136300000.0
2006-11-27 21:17:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-11-27 21:19:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-11-27 21:21:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-11-27 21:22:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-11-27 21:23:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-11-27 21:27:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-11-27 21:28:00,1.6847,1.685,1.6847,1.6848,136300000.0
2006-11-27 21:29:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-11-27 21:30:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-11-27 21:31:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-11-27 21:32:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-11-27 22:31:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-11-27 23:00:00,1.6878,1.6881,1.6873,1.6873,136300000.0
2006-11-27 23:01:00,1.6874,1.6874,1.687,1.6871,136300000.0
2006-11-27 23:02:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-11-27 23:03:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-11-27 23:04:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-11-27 23:10:00,1.687,1.687,1.687,1.687,136300000.0
2006-11-27 23:11:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-11-27 23:12:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-11-27 23:13:00,1.6871,1.6873,1.687,1.6871,136300000.0
2006-11-27 23:14:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-11-27 23:16:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-11-27 23:17:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-11-27 23:18:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-11-27 23:19:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-11-27 23:20:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-11-27 23:21:00,1.6873,1.6873,1.6871,1.6873,136300000.0
2006-11-27 23:22:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-11-27 23:24:00,1.6872,1.6876,1.6872,1.6874,136300000.0
2006-11-27 23:25:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-11-27 23:27:00,1.6874,1.6876,1.6873,1.6874,136300000.0
2006-11-27 23:30:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-11-27 23:32:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-11-27 23:33:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-11-27 23:34:00,1.6874,1.6877,1.6874,1.6874,136300000.0
2006-11-27 23:35:00,1.6877,1.6878,1.6874,1.6878,136300000.0
2006-11-27 23:36:00,1.6876,1.6878,1.6874,1.6874,136300000.0
2006-11-27 23:37:00,1.6876,1.6876,1.6872,1.6873,136300000.0
2006-11-27 23:38:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-11-27 23:39:00,1.6873,1.6876,1.6873,1.6873,136300000.0
2006-11-27 23:40:00,1.6876,1.6876,1.6873,1.6873,136300000.0
2006-11-27 23:42:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-11-27 23:44:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-11-27 23:46:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-11-27 23:47:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-11-27 23:48:00,1.6877,1.6877,1.6874,1.6876,136300000.0
2006-11-27 23:49:00,1.6878,1.6878,1.6876,1.6878,136300000.0
2006-11-27 23:50:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-11-27 23:51:00,1.6876,1.6878,1.6875,1.6876,136300000.0
2006-11-27 23:52:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-11-27 23:53:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-11-27 23:54:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-11-27 23:55:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-11-27 23:56:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-11-28 00:00:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-11-28 00:01:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-11-28 00:02:00,1.6879,1.688,1.6877,1.6877,136300000.0
2006-11-28 00:03:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-11-28 00:04:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-11-28 00:05:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-11-28 00:06:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-11-28 00:07:00,1.6878,1.6878,1.6876,1.6878,136300000.0
2006-11-28 00:08:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2006-11-28 00:10:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-11-28 00:11:00,1.6878,1.6879,1.6876,1.6878,136300000.0
2006-11-28 00:12:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-11-28 00:13:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-11-28 00:14:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-11-28 00:16:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2006-11-28 00:17:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2006-11-28 00:20:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-11-28 00:22:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-11-28 00:23:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-11-28 00:24:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-11-28 00:27:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-11-28 00:28:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-11-28 00:30:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-11-28 00:32:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-11-28 00:33:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-11-28 00:34:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-11-28 00:35:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-11-28 00:36:00,1.6874,1.6877,1.6873,1.6877,136300000.0
2006-11-28 00:38:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2006-11-28 00:39:00,1.6883,1.6884,1.6877,1.6878,136300000.0
2006-11-28 00:40:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-11-28 00:41:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-11-28 00:42:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2006-11-28 00:43:00,1.6873,1.6875,1.6873,1.6873,136300000.0
2006-11-28 00:44:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-11-28 00:45:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-11-28 00:46:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-11-28 00:47:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-11-28 00:48:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-11-28 00:49:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-11-28 00:50:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-11-28 00:51:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-11-28 00:52:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2006-11-28 00:53:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-11-28 00:54:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-11-28 00:55:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-11-28 00:57:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-11-28 00:58:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-11-28 01:00:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-11-28 01:01:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-11-28 01:03:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-11-28 01:04:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-11-28 01:05:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-11-28 01:06:00,1.687,1.687,1.687,1.687,136300000.0
2006-11-28 01:07:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-11-28 01:08:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-11-28 01:11:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-11-28 01:12:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-11-28 01:45:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-11-28 01:46:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-11-28 01:48:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-11-28 01:49:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-11-28 01:52:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-11-28 01:55:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-11-28 02:26:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-11-28 02:35:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-11-28 02:43:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-11-28 02:45:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-11-28 02:46:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-11-28 02:47:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-11-28 02:48:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-11-28 02:49:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-11-28 02:50:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-11-28 02:51:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-11-28 02:52:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-11-28 02:53:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-11-28 02:55:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-11-28 03:00:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-11-28 03:01:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-11-28 03:02:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-11-28 03:04:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-11-28 03:05:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-11-28 03:06:00,1.6869,1.687,1.6868,1.6869,136300000.0
2006-11-28 03:07:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-11-28 03:08:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-11-28 03:09:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-11-28 03:20:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-11-28 03:31:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-11-28 03:33:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-11-28 03:34:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-11-28 03:35:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-11-28 03:36:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-11-28 03:37:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-11-28 03:41:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-11-28 03:43:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-11-28 03:44:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-11-28 04:01:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-11-28 04:04:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-11-28 04:05:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2006-11-28 04:09:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-11-28 04:11:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-11-28 04:12:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-11-28 04:13:00,1.6872,1.6872,1.6868,1.6869,136300000.0
2006-11-28 04:14:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-11-28 04:16:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-11-28 04:17:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-11-28 04:18:00,1.6872,1.6874,1.6871,1.6873,136300000.0
2006-11-28 04:19:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-11-28 04:20:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-11-28 04:22:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-11-28 04:23:00,1.6873,1.6874,1.6871,1.6873,136300000.0
2006-11-28 04:24:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-11-28 04:27:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-11-28 04:28:00,1.6871,1.6872,1.6868,1.6871,136300000.0
2006-11-28 04:29:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-11-28 04:30:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-11-28 04:31:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-11-28 04:32:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-11-28 04:33:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2006-11-28 04:34:00,1.6871,1.6873,1.687,1.6871,136300000.0
2006-11-28 04:36:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-11-28 04:37:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-11-28 04:38:00,1.6868,1.6868,1.6863,1.6863,136300000.0
2006-11-28 04:39:00,1.6862,1.6866,1.6862,1.6865,136300000.0
2006-11-28 04:40:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-11-28 04:41:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-11-28 04:42:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2006-11-28 04:43:00,1.6866,1.687,1.6866,1.6868,136300000.0
2006-11-28 04:44:00,1.687,1.687,1.6867,1.6868,136300000.0
2006-11-28 04:45:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-11-28 04:46:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-11-28 04:47:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-11-28 04:48:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-11-28 04:49:00,1.687,1.687,1.687,1.687,136300000.0
2006-11-28 04:50:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-11-28 04:51:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-11-28 04:52:00,1.687,1.687,1.687,1.687,136300000.0
2006-11-28 04:54:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-11-28 04:59:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-11-28 05:00:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-11-28 05:01:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-11-28 05:02:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-11-28 05:03:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-11-28 05:04:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-11-28 05:05:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-11-28 05:06:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-11-28 05:07:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-11-28 05:08:00,1.6865,1.6866,1.6863,1.6864,136300000.0
2006-11-28 05:09:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2006-11-28 05:10:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-11-28 05:11:00,1.6867,1.687,1.6867,1.6868,136300000.0
2006-11-28 05:12:00,1.687,1.687,1.687,1.687,136300000.0
2006-11-28 05:13:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-11-28 05:14:00,1.687,1.6871,1.687,1.687,136300000.0
2006-11-28 05:16:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-11-28 05:17:00,1.6866,1.6871,1.6866,1.687,136300000.0
2006-11-28 05:18:00,1.6871,1.6871,1.6868,1.687,136300000.0
2006-11-28 05:19:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-11-28 05:20:00,1.687,1.687,1.687,1.687,136300000.0
2006-11-28 05:21:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-11-28 05:22:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-11-28 05:23:00,1.6868,1.6872,1.6868,1.687,136300000.0
2006-11-28 05:24:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-11-28 05:25:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-11-28 05:26:00,1.6866,1.6868,1.6864,1.6866,136300000.0
2006-11-28 05:27:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-11-28 05:28:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2006-11-28 05:29:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-11-28 05:30:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2006-11-28 05:32:00,1.6867,1.6867,1.6864,1.6866,136300000.0
2006-11-28 05:33:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-11-28 05:34:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-11-28 05:35:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-11-28 05:36:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-11-28 05:37:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-11-28 05:38:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-11-28 05:39:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-11-28 05:40:00,1.6865,1.6867,1.6863,1.6863,136300000.0
2006-11-28 05:41:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-11-28 05:42:00,1.6863,1.6866,1.6863,1.6864,136300000.0
2006-11-28 05:43:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-11-28 05:44:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-11-28 05:45:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-11-28 05:46:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2006-11-28 05:47:00,1.6864,1.6865,1.686,1.6863,136300000.0
2006-11-28 05:48:00,1.6857,1.6861,1.6856,1.6861,136300000.0
2006-11-28 05:49:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-11-28 05:50:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-11-28 05:51:00,1.6862,1.6862,1.6857,1.686,136300000.0
2006-11-28 05:52:00,1.6859,1.6864,1.6859,1.6862,136300000.0
2006-11-28 05:53:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-11-28 05:54:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-11-28 05:55:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-11-28 05:57:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-11-28 05:59:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-11-28 06:00:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-11-28 06:01:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-11-28 06:03:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-11-28 06:04:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-11-28 06:05:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-11-28 06:06:00,1.6863,1.6864,1.686,1.6863,136300000.0
2006-11-28 06:07:00,1.6861,1.6863,1.686,1.6862,136300000.0
2006-11-28 06:08:00,1.6861,1.6862,1.6861,1.6861,136300000.0
2006-11-28 06:09:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-11-28 06:10:00,1.686,1.6862,1.6859,1.6862,136300000.0
2006-11-28 06:11:00,1.6859,1.6863,1.6859,1.6862,136300000.0
2006-11-28 06:12:00,1.6863,1.6865,1.6862,1.6865,136300000.0
2006-11-28 06:13:00,1.6864,1.6864,1.686,1.6862,136300000.0
2006-11-28 06:14:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2006-11-28 06:15:00,1.6861,1.6863,1.686,1.6861,136300000.0
2006-11-28 06:17:00,1.6863,1.6863,1.6861,1.6863,136300000.0
2006-11-28 06:18:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-11-28 06:19:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2006-11-28 06:20:00,1.6861,1.6865,1.686,1.6862,136300000.0
2006-11-28 06:21:00,1.6861,1.6864,1.6861,1.6862,136300000.0
2006-11-28 06:22:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-11-28 06:24:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-11-28 06:25:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-11-28 06:26:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-11-28 06:27:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-11-28 06:28:00,1.686,1.6862,1.686,1.6861,136300000.0
2006-11-28 06:30:00,1.686,1.686,1.686,1.686,136300000.0
2006-11-28 06:31:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-11-28 06:32:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-11-28 06:33:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-11-28 06:34:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-11-28 06:35:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-11-28 06:36:00,1.686,1.6861,1.686,1.686,136300000.0
2006-11-28 06:37:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-11-28 06:38:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-11-28 06:40:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-11-28 06:41:00,1.686,1.6862,1.686,1.6861,136300000.0
2006-11-28 06:42:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-11-28 06:43:00,1.6863,1.6863,1.6859,1.686,136300000.0
2006-11-28 06:44:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-11-28 06:45:00,1.6861,1.6863,1.686,1.6861,136300000.0
2006-11-28 06:46:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-11-28 06:47:00,1.686,1.686,1.686,1.686,136300000.0
2006-11-28 06:49:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-11-28 06:50:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-11-28 06:51:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-11-28 06:52:00,1.6861,1.6862,1.6859,1.6862,136300000.0
2006-11-28 06:53:00,1.686,1.686,1.686,1.686,136300000.0
2006-11-28 06:54:00,1.6859,1.6859,1.6852,1.6855,136300000.0
2006-11-28 06:55:00,1.6854,1.6858,1.6854,1.6858,136300000.0
2006-11-28 06:56:00,1.6857,1.6859,1.6854,1.6855,136300000.0
2006-11-28 06:57:00,1.6853,1.6855,1.6851,1.6853,136300000.0
2006-11-28 06:58:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-11-28 06:59:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-11-28 07:00:00,1.6851,1.6854,1.685,1.6853,136300000.0
2006-11-28 07:01:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-11-28 07:02:00,1.6854,1.6856,1.6852,1.6854,136300000.0
2006-11-28 07:03:00,1.6852,1.6853,1.685,1.6851,136300000.0
2006-11-28 07:04:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-11-28 07:05:00,1.6851,1.6853,1.6849,1.6851,136300000.0
2006-11-28 07:06:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-11-28 07:07:00,1.6851,1.6854,1.685,1.6854,136300000.0
2006-11-28 07:08:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-11-28 07:09:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-11-28 07:10:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-11-28 07:12:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-11-28 07:13:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-11-28 07:14:00,1.6856,1.6856,1.6853,1.6855,136300000.0
2006-11-28 07:15:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-11-28 07:16:00,1.6854,1.6856,1.6852,1.6854,136300000.0
2006-11-28 07:17:00,1.6853,1.6856,1.6852,1.6852,136300000.0
2006-11-28 07:18:00,1.6854,1.6856,1.6853,1.6853,136300000.0
2006-11-28 07:19:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2006-11-28 07:20:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-11-28 07:21:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-11-28 07:22:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-11-28 07:23:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-11-28 07:25:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-11-28 07:26:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-11-28 07:28:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-11-28 07:29:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-11-28 07:30:00,1.6853,1.6858,1.6853,1.6857,136300000.0
2006-11-28 07:32:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-11-28 07:33:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-11-28 07:34:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-11-28 07:35:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-11-28 07:36:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2006-11-28 07:38:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-11-28 07:39:00,1.6854,1.6861,1.6853,1.6859,136300000.0
2006-11-28 07:40:00,1.686,1.6861,1.6853,1.6856,136300000.0
2006-11-28 07:41:00,1.6857,1.6859,1.6853,1.6858,136300000.0
2006-11-28 07:42:00,1.6859,1.6859,1.6853,1.6854,136300000.0
2006-11-28 07:43:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2006-11-28 07:44:00,1.6856,1.6856,1.6851,1.6853,136300000.0
2006-11-28 07:45:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-11-28 07:46:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-11-28 07:47:00,1.6856,1.6856,1.6853,1.6854,136300000.0
2006-11-28 07:48:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-11-28 07:49:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-11-28 07:50:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-11-28 07:51:00,1.6855,1.6857,1.6853,1.6856,136300000.0
2006-11-28 07:52:00,1.6857,1.6859,1.6856,1.6859,136300000.0
2006-11-28 07:53:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-11-28 07:54:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-11-28 07:55:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-11-28 07:56:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2006-11-28 07:57:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-11-28 07:58:00,1.6854,1.6858,1.6854,1.6858,136300000.0
2006-11-28 07:59:00,1.6857,1.686,1.6856,1.6859,136300000.0
2006-11-28 08:00:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-11-28 08:01:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-11-28 08:02:00,1.6862,1.6863,1.686,1.6861,136300000.0
2006-11-28 08:03:00,1.686,1.6861,1.6853,1.6853,136300000.0
2006-11-28 08:04:00,1.6854,1.6859,1.6853,1.6859,136300000.0
2006-11-28 08:05:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-11-28 08:06:00,1.6861,1.6863,1.6855,1.6855,136300000.0
2006-11-28 08:07:00,1.6857,1.6857,1.6852,1.6853,136300000.0
2006-11-28 08:08:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-11-28 08:09:00,1.6853,1.6854,1.6851,1.6852,136300000.0
2006-11-28 08:10:00,1.685,1.6852,1.6849,1.685,136300000.0
2006-11-28 08:11:00,1.6851,1.6852,1.685,1.685,136300000.0
2006-11-28 08:12:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2006-11-28 08:13:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-11-28 08:14:00,1.6855,1.6857,1.685,1.685,136300000.0
2006-11-28 08:15:00,1.6851,1.6857,1.685,1.6853,136300000.0
2006-11-28 08:16:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2006-11-28 08:17:00,1.6852,1.6855,1.6849,1.6855,136300000.0
2006-11-28 08:18:00,1.6853,1.6855,1.685,1.6853,136300000.0
2006-11-28 08:19:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-11-28 08:20:00,1.6853,1.6855,1.6852,1.6855,136300000.0
2006-11-28 08:21:00,1.6856,1.6857,1.6854,1.6855,136300000.0
2006-11-28 08:22:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-11-28 08:23:00,1.6853,1.686,1.6852,1.6858,136300000.0
2006-11-28 08:24:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-11-28 08:25:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-11-28 08:26:00,1.6851,1.6855,1.685,1.6852,136300000.0
2006-11-28 08:27:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-11-28 08:28:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-11-28 08:29:00,1.6853,1.6855,1.6851,1.6853,136300000.0
2006-11-28 08:30:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-11-28 08:31:00,1.6852,1.6855,1.6851,1.6855,136300000.0
2006-11-28 08:32:00,1.6857,1.686,1.6857,1.6859,136300000.0
2006-11-28 08:33:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-11-28 08:34:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-11-28 08:35:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-11-28 08:36:00,1.686,1.6863,1.6859,1.6863,136300000.0
2006-11-28 08:37:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2006-11-28 08:38:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-11-28 08:39:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-11-28 08:40:00,1.6865,1.6865,1.6862,1.6865,136300000.0
2006-11-28 08:41:00,1.6863,1.6866,1.6863,1.6864,136300000.0
2006-11-28 08:42:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-11-28 08:43:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-11-28 08:44:00,1.6864,1.6869,1.6864,1.6869,136300000.0
2006-11-28 08:45:00,1.6868,1.6872,1.6866,1.6869,136300000.0
2006-11-28 08:46:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-11-28 08:47:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-11-28 08:48:00,1.6867,1.6867,1.6864,1.6866,136300000.0
2006-11-28 08:49:00,1.6868,1.687,1.6865,1.6868,136300000.0
2006-11-28 08:50:00,1.6867,1.6871,1.6866,1.6871,136300000.0
2006-11-28 08:51:00,1.687,1.687,1.6866,1.6868,136300000.0
2006-11-28 08:52:00,1.6867,1.6867,1.6863,1.6864,136300000.0
2006-11-28 08:53:00,1.6866,1.6869,1.6864,1.6867,136300000.0
2006-11-28 08:54:00,1.6869,1.6872,1.6864,1.6872,136300000.0
2006-11-28 08:55:00,1.687,1.6874,1.6866,1.6866,136300000.0
2006-11-28 08:56:00,1.6867,1.6871,1.6864,1.6869,136300000.0
2006-11-28 08:57:00,1.6868,1.6871,1.6867,1.6867,136300000.0
2006-11-28 08:58:00,1.6865,1.6866,1.6863,1.6865,136300000.0
2006-11-28 08:59:00,1.6866,1.6871,1.6866,1.6871,136300000.0
2006-11-28 09:00:00,1.6872,1.6872,1.6869,1.6871,136300000.0
2006-11-28 09:01:00,1.687,1.6872,1.6869,1.6869,136300000.0
2006-11-28 09:02:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-11-28 09:03:00,1.687,1.6874,1.687,1.6874,136300000.0
2006-11-28 09:04:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-11-28 09:05:00,1.6877,1.6879,1.6876,1.6878,136300000.0
2006-11-28 09:06:00,1.688,1.6887,1.688,1.6885,136300000.0
2006-11-28 09:07:00,1.6884,1.6887,1.6882,1.6887,136300000.0
2006-11-28 09:08:00,1.6888,1.6889,1.6879,1.6879,136300000.0
2006-11-28 09:09:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2006-11-28 09:10:00,1.6884,1.6889,1.6882,1.6887,136300000.0
2006-11-28 09:11:00,1.6886,1.6894,1.6886,1.6887,136300000.0
2006-11-28 09:12:00,1.6888,1.6888,1.6883,1.6885,136300000.0
2006-11-28 09:13:00,1.6884,1.6885,1.6881,1.6884,136300000.0
2006-11-28 09:14:00,1.6886,1.689,1.6886,1.6887,136300000.0
2006-11-28 09:15:00,1.6888,1.689,1.6882,1.6882,136300000.0
2006-11-28 09:16:00,1.6881,1.6882,1.6879,1.6879,136300000.0
2006-11-28 09:17:00,1.688,1.6882,1.688,1.688,136300000.0
2006-11-28 09:18:00,1.6882,1.6883,1.6878,1.6879,136300000.0
2006-11-28 09:19:00,1.6877,1.6878,1.6876,1.6878,136300000.0
2006-11-28 09:20:00,1.688,1.6881,1.6876,1.6878,136300000.0
2006-11-28 09:21:00,1.688,1.688,1.6875,1.6876,136300000.0
2006-11-28 09:22:00,1.6877,1.6879,1.6876,1.6879,136300000.0
2006-11-28 09:23:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-11-28 09:24:00,1.6878,1.6882,1.6876,1.688,136300000.0
2006-11-28 09:25:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-11-28 09:26:00,1.6877,1.6882,1.6876,1.6878,136300000.0
2006-11-28 09:27:00,1.6879,1.6879,1.6875,1.6878,136300000.0
2006-11-28 09:28:00,1.6877,1.6879,1.6876,1.6876,136300000.0
2006-11-28 09:29:00,1.6877,1.688,1.6877,1.6877,136300000.0
2006-11-28 09:30:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-11-28 09:31:00,1.688,1.6882,1.6878,1.6879,136300000.0
2006-11-28 09:32:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-11-28 09:33:00,1.6879,1.6883,1.6878,1.6881,136300000.0
2006-11-28 09:34:00,1.6883,1.6884,1.6877,1.6877,136300000.0
2006-11-28 09:35:00,1.6876,1.6878,1.6875,1.6877,136300000.0
2006-11-28 09:36:00,1.6878,1.688,1.6875,1.6878,136300000.0
2006-11-28 09:37:00,1.6879,1.6882,1.6878,1.6881,136300000.0
2006-11-28 09:38:00,1.6879,1.6883,1.6879,1.688,136300000.0
2006-11-28 09:39:00,1.6882,1.6883,1.6879,1.6883,136300000.0
2006-11-28 09:40:00,1.6882,1.6883,1.6879,1.6883,136300000.0
2006-11-28 09:41:00,1.6882,1.6887,1.6878,1.6882,136300000.0
2006-11-28 09:42:00,1.688,1.6882,1.6875,1.6877,136300000.0
2006-11-28 09:43:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-11-28 09:44:00,1.6877,1.6878,1.6872,1.6875,136300000.0
2006-11-28 09:45:00,1.6876,1.6877,1.6873,1.6873,136300000.0
2006-11-28 09:46:00,1.6871,1.6877,1.6868,1.6874,136300000.0
2006-11-28 09:47:00,1.6875,1.6878,1.6873,1.6875,136300000.0
2006-11-28 09:48:00,1.6876,1.6876,1.6867,1.6867,136300000.0
2006-11-28 09:49:00,1.687,1.6874,1.6869,1.6872,136300000.0
2006-11-28 09:50:00,1.6871,1.6878,1.687,1.6877,136300000.0
2006-11-28 09:51:00,1.6875,1.6875,1.6868,1.6872,136300000.0
2006-11-28 09:52:00,1.687,1.6873,1.6868,1.6871,136300000.0
2006-11-28 09:53:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-11-28 09:54:00,1.6872,1.6877,1.6872,1.6874,136300000.0
2006-11-28 09:55:00,1.6875,1.6878,1.6871,1.6876,136300000.0
2006-11-28 09:56:00,1.6877,1.688,1.6875,1.6876,136300000.0
2006-11-28 09:57:00,1.6878,1.6878,1.6873,1.6876,136300000.0
2006-11-28 09:58:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-11-28 09:59:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-11-28 10:00:00,1.6872,1.6877,1.6872,1.6874,136300000.0
2006-11-28 10:01:00,1.6875,1.6876,1.6872,1.6874,136300000.0
2006-11-28 10:02:00,1.6873,1.6874,1.687,1.6872,136300000.0
2006-11-28 10:03:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-11-28 10:04:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2006-11-28 10:05:00,1.6875,1.6878,1.6874,1.6878,136300000.0
2006-11-28 10:06:00,1.6876,1.6882,1.6876,1.6879,136300000.0
2006-11-28 10:07:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-11-28 10:08:00,1.688,1.6881,1.6879,1.6879,136300000.0
2006-11-28 10:09:00,1.688,1.6881,1.6879,1.6881,136300000.0
2006-11-28 10:10:00,1.6882,1.6882,1.688,1.6881,136300000.0
2006-11-28 10:11:00,1.688,1.6882,1.6879,1.6882,136300000.0
2006-11-28 10:12:00,1.6883,1.6885,1.6882,1.6883,136300000.0
2006-11-28 10:13:00,1.6882,1.6886,1.6881,1.6886,136300000.0
2006-11-28 10:14:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-11-28 10:15:00,1.6885,1.6888,1.6883,1.6884,136300000.0
2006-11-28 10:16:00,1.6882,1.6884,1.688,1.6883,136300000.0
2006-11-28 10:17:00,1.6884,1.6884,1.688,1.6882,136300000.0
2006-11-28 10:18:00,1.6883,1.6883,1.6878,1.688,136300000.0
2006-11-28 10:19:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-11-28 10:20:00,1.6878,1.6881,1.6878,1.688,136300000.0
2006-11-28 10:21:00,1.6881,1.6881,1.6878,1.6879,136300000.0
2006-11-28 10:22:00,1.6878,1.6878,1.6872,1.6872,136300000.0
2006-11-28 10:23:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-11-28 10:24:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-11-28 10:25:00,1.6872,1.6875,1.6871,1.6874,136300000.0
2006-11-28 10:26:00,1.6873,1.6873,1.6866,1.6868,136300000.0
2006-11-28 10:27:00,1.6869,1.6869,1.6858,1.6863,136300000.0
2006-11-28 10:28:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2006-11-28 10:29:00,1.6863,1.6866,1.6863,1.6863,136300000.0
2006-11-28 10:30:00,1.6862,1.6865,1.6862,1.6862,136300000.0
2006-11-28 10:31:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-11-28 10:32:00,1.6863,1.6863,1.6857,1.6858,136300000.0
2006-11-28 10:33:00,1.6857,1.6861,1.6856,1.6858,136300000.0
2006-11-28 10:34:00,1.6857,1.686,1.6851,1.6851,136300000.0
2006-11-28 10:35:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2006-11-28 10:36:00,1.6854,1.6854,1.6846,1.6847,136300000.0
2006-11-28 10:37:00,1.6848,1.6862,1.6847,1.686,136300000.0
2006-11-28 10:38:00,1.6863,1.6864,1.6858,1.686,136300000.0
2006-11-28 10:39:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-11-28 10:40:00,1.6859,1.6861,1.6856,1.6857,136300000.0
2006-11-28 10:41:00,1.6855,1.686,1.6855,1.6857,136300000.0
2006-11-28 10:42:00,1.6858,1.6863,1.6858,1.686,136300000.0
2006-11-28 10:43:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-11-28 10:44:00,1.6861,1.6864,1.6859,1.6859,136300000.0
2006-11-28 10:45:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-11-28 10:46:00,1.6857,1.686,1.6855,1.6855,136300000.0
2006-11-28 10:47:00,1.6857,1.6857,1.6853,1.6857,136300000.0
2006-11-28 10:48:00,1.6856,1.6861,1.6856,1.6861,136300000.0
2006-11-28 10:49:00,1.686,1.686,1.6856,1.6858,136300000.0
2006-11-28 10:50:00,1.6857,1.6861,1.6857,1.6859,136300000.0
2006-11-28 10:51:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-11-28 10:52:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-11-28 10:53:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2006-11-28 10:54:00,1.6857,1.6859,1.6856,1.6858,136300000.0
2006-11-28 10:55:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-11-28 10:56:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-11-28 10:57:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-11-28 10:58:00,1.6856,1.686,1.6856,1.686,136300000.0
2006-11-28 10:59:00,1.6858,1.6859,1.6853,1.6854,136300000.0
2006-11-28 11:00:00,1.6856,1.6858,1.6854,1.6858,136300000.0
2006-11-28 11:01:00,1.6857,1.6865,1.6857,1.6863,136300000.0
2006-11-28 11:02:00,1.6862,1.6872,1.6862,1.6868,136300000.0
2006-11-28 11:03:00,1.687,1.687,1.6864,1.6865,136300000.0
2006-11-28 11:04:00,1.6863,1.6866,1.6863,1.6863,136300000.0
2006-11-28 11:05:00,1.686,1.6863,1.6858,1.6858,136300000.0
2006-11-28 11:06:00,1.6859,1.686,1.6856,1.6856,136300000.0
2006-11-28 11:07:00,1.6857,1.686,1.6855,1.6858,136300000.0
2006-11-28 11:08:00,1.6856,1.6859,1.6856,1.6858,136300000.0
2006-11-28 11:09:00,1.6857,1.6858,1.6852,1.6854,136300000.0
2006-11-28 11:10:00,1.6853,1.6861,1.6853,1.6858,136300000.0
2006-11-28 11:11:00,1.6859,1.6863,1.6857,1.686,136300000.0
2006-11-28 11:12:00,1.6861,1.6865,1.6861,1.6862,136300000.0
2006-11-28 11:13:00,1.6861,1.6869,1.6861,1.6869,136300000.0
2006-11-28 11:14:00,1.687,1.687,1.686,1.6861,136300000.0
2006-11-28 11:15:00,1.686,1.6866,1.686,1.686,136300000.0
2006-11-28 11:16:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2006-11-28 11:17:00,1.6864,1.6865,1.6862,1.6864,136300000.0
2006-11-28 11:18:00,1.6866,1.6866,1.686,1.686,136300000.0
2006-11-28 11:19:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-11-28 11:20:00,1.6862,1.6864,1.6858,1.686,136300000.0
2006-11-28 11:21:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2006-11-28 11:22:00,1.6862,1.6864,1.686,1.6864,136300000.0
2006-11-28 11:23:00,1.6866,1.6866,1.6854,1.6854,136300000.0
2006-11-28 11:24:00,1.6855,1.6865,1.6852,1.6863,136300000.0
2006-11-28 11:25:00,1.686,1.6861,1.6851,1.6856,136300000.0
2006-11-28 11:26:00,1.6858,1.686,1.6855,1.6857,136300000.0
2006-11-28 11:27:00,1.6859,1.686,1.6855,1.686,136300000.0
2006-11-28 11:28:00,1.6857,1.6866,1.6857,1.6864,136300000.0
2006-11-28 11:29:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-11-28 11:30:00,1.686,1.6865,1.686,1.6865,136300000.0
2006-11-28 11:31:00,1.6866,1.6866,1.6859,1.6859,136300000.0
2006-11-28 11:32:00,1.686,1.6862,1.686,1.6861,136300000.0
2006-11-28 11:33:00,1.686,1.6865,1.686,1.6865,136300000.0
2006-11-28 11:34:00,1.6863,1.6865,1.6862,1.6863,136300000.0
2006-11-28 11:35:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-11-28 11:36:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-11-28 11:37:00,1.6861,1.6863,1.6858,1.6861,136300000.0
2006-11-28 11:38:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2006-11-28 11:39:00,1.6863,1.6863,1.6858,1.6863,136300000.0
2006-11-28 11:40:00,1.6864,1.6865,1.6862,1.6862,136300000.0
2006-11-28 11:41:00,1.6863,1.6866,1.6862,1.6865,136300000.0
2006-11-28 11:42:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2006-11-28 11:43:00,1.6867,1.6869,1.6864,1.6867,136300000.0
2006-11-28 11:44:00,1.6866,1.6867,1.6864,1.6865,136300000.0
2006-11-28 11:45:00,1.6867,1.6867,1.6863,1.6866,136300000.0
2006-11-28 11:46:00,1.6863,1.6864,1.6861,1.6863,136300000.0
2006-11-28 11:47:00,1.6862,1.6865,1.6861,1.6865,136300000.0
2006-11-28 11:48:00,1.6863,1.6867,1.6859,1.6861,136300000.0
2006-11-28 11:49:00,1.6864,1.6864,1.6859,1.686,136300000.0
2006-11-28 11:50:00,1.6862,1.6863,1.686,1.6862,136300000.0
2006-11-28 11:51:00,1.686,1.6862,1.6859,1.6862,136300000.0
2006-11-28 11:52:00,1.6861,1.6864,1.686,1.6861,136300000.0
2006-11-28 11:53:00,1.6862,1.6868,1.6862,1.6868,136300000.0
2006-11-28 11:54:00,1.6869,1.6869,1.6865,1.6866,136300000.0
2006-11-28 11:55:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-11-28 11:56:00,1.6865,1.6866,1.6863,1.6865,136300000.0
2006-11-28 11:57:00,1.6863,1.6865,1.686,1.6863,136300000.0
2006-11-28 11:58:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2006-11-28 11:59:00,1.6859,1.6861,1.6858,1.6858,136300000.0
2006-11-28 12:00:00,1.6856,1.6863,1.6856,1.6861,136300000.0
2006-11-28 12:01:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-11-28 12:02:00,1.6859,1.6861,1.6859,1.686,136300000.0
2006-11-28 12:03:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-11-28 12:04:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-11-28 12:05:00,1.6863,1.6863,1.6861,1.6863,136300000.0
2006-11-28 12:06:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-11-28 12:07:00,1.6864,1.6869,1.6862,1.6865,136300000.0
2006-11-28 12:08:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-11-28 12:09:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-11-28 12:10:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-11-28 12:11:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-11-28 12:12:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-11-28 12:13:00,1.687,1.6874,1.6869,1.6872,136300000.0
2006-11-28 12:14:00,1.687,1.6874,1.687,1.6874,136300000.0
2006-11-28 12:15:00,1.6873,1.6875,1.6871,1.6873,136300000.0
2006-11-28 12:16:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-11-28 12:17:00,1.6875,1.6876,1.6872,1.6874,136300000.0
2006-11-28 12:18:00,1.6872,1.6875,1.6871,1.6874,136300000.0
2006-11-28 12:19:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-11-28 12:20:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-11-28 12:21:00,1.6874,1.6877,1.6872,1.6877,136300000.0
2006-11-28 12:22:00,1.6875,1.6877,1.6874,1.6874,136300000.0
2006-11-28 12:23:00,1.6877,1.6877,1.6876,1.6877,136300000.0
2006-11-28 12:24:00,1.6878,1.6879,1.6874,1.6876,136300000.0
2006-11-28 12:25:00,1.6877,1.6879,1.6874,1.6876,136300000.0
2006-11-28 12:26:00,1.6875,1.6876,1.6873,1.6875,136300000.0
2006-11-28 12:27:00,1.6873,1.6875,1.6869,1.6869,136300000.0
2006-11-28 12:28:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-11-28 12:29:00,1.687,1.6874,1.6867,1.687,136300000.0
2006-11-28 12:30:00,1.6868,1.687,1.6864,1.6867,136300000.0
2006-11-28 12:31:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-11-28 12:32:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-11-28 12:33:00,1.6861,1.6863,1.6859,1.6861,136300000.0
2006-11-28 12:34:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-11-28 12:35:00,1.6859,1.6861,1.6856,1.686,136300000.0
2006-11-28 12:36:00,1.6859,1.6862,1.6859,1.686,136300000.0
2006-11-28 12:37:00,1.6862,1.6862,1.6856,1.6858,136300000.0
2006-11-28 12:38:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-11-28 12:39:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-11-28 12:40:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2006-11-28 12:41:00,1.6853,1.6858,1.6853,1.6858,136300000.0
2006-11-28 12:42:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-11-28 12:43:00,1.6857,1.686,1.6857,1.6859,136300000.0
2006-11-28 12:44:00,1.6857,1.6863,1.6857,1.6859,136300000.0
2006-11-28 12:45:00,1.686,1.6861,1.6857,1.686,136300000.0
2006-11-28 12:46:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-11-28 12:47:00,1.6864,1.6866,1.6861,1.6863,136300000.0
2006-11-28 12:48:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-11-28 12:49:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-11-28 12:50:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-11-28 12:51:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-11-28 12:52:00,1.6857,1.6857,1.6853,1.6856,136300000.0
2006-11-28 12:53:00,1.6853,1.6858,1.6852,1.6855,136300000.0
2006-11-28 12:54:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-11-28 12:55:00,1.6859,1.6859,1.6853,1.6857,136300000.0
2006-11-28 12:56:00,1.6858,1.6858,1.6854,1.6856,136300000.0
2006-11-28 12:57:00,1.6858,1.6859,1.6855,1.6859,136300000.0
2006-11-28 12:58:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-11-28 12:59:00,1.686,1.6862,1.6858,1.6859,136300000.0
2006-11-28 13:00:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2006-11-28 13:01:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-11-28 13:02:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2006-11-28 13:03:00,1.6855,1.6855,1.6846,1.6851,136300000.0
2006-11-28 13:04:00,1.6853,1.6855,1.6848,1.6854,136300000.0
2006-11-28 13:05:00,1.6852,1.6854,1.6851,1.6851,136300000.0
2006-11-28 13:06:00,1.6852,1.6852,1.6847,1.6852,136300000.0
2006-11-28 13:07:00,1.6851,1.6852,1.6846,1.6849,136300000.0
2006-11-28 13:08:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-11-28 13:09:00,1.685,1.6853,1.6848,1.6851,136300000.0
2006-11-28 13:10:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-11-28 13:12:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-11-28 13:13:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-11-28 13:14:00,1.6849,1.6858,1.6849,1.6856,136300000.0
2006-11-28 13:16:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-11-28 13:17:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2006-11-28 13:18:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-11-28 13:19:00,1.6857,1.6859,1.6854,1.6854,136300000.0
2006-11-28 13:20:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-11-28 13:21:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-11-28 13:22:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-11-28 13:23:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-11-28 13:24:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-11-28 13:25:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-11-28 13:26:00,1.6852,1.6856,1.6852,1.6856,136300000.0
2006-11-28 13:27:00,1.6855,1.6859,1.6854,1.6857,136300000.0
2006-11-28 13:28:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-11-28 13:29:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-11-28 13:30:00,1.686,1.686,1.6856,1.6858,136300000.0
2006-11-28 13:31:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-11-28 13:32:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-11-28 13:33:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-11-28 13:34:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2006-11-28 13:35:00,1.6857,1.6859,1.6856,1.6857,136300000.0
2006-11-28 13:36:00,1.6859,1.6859,1.6857,1.6859,136300000.0
2006-11-28 13:37:00,1.6857,1.6859,1.6855,1.6855,136300000.0
2006-11-28 13:38:00,1.6854,1.6859,1.6854,1.6857,136300000.0
2006-11-28 13:39:00,1.6855,1.6858,1.6855,1.6857,136300000.0
2006-11-28 13:40:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-11-28 13:41:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-11-28 13:42:00,1.6859,1.6859,1.6852,1.6854,136300000.0
2006-11-28 13:43:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-11-28 13:44:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2006-11-28 13:45:00,1.6856,1.6856,1.6851,1.6851,136300000.0
2006-11-28 13:46:00,1.685,1.6854,1.685,1.6851,136300000.0
2006-11-28 13:47:00,1.6853,1.6854,1.6848,1.6849,136300000.0
2006-11-28 13:48:00,1.685,1.6852,1.6849,1.6849,136300000.0
2006-11-28 13:49:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-11-28 13:50:00,1.685,1.6852,1.6846,1.6849,136300000.0
2006-11-28 13:51:00,1.6848,1.6852,1.6848,1.685,136300000.0
2006-11-28 13:52:00,1.6852,1.6857,1.6852,1.6852,136300000.0
2006-11-28 13:53:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2006-11-28 13:54:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-11-28 13:55:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-11-28 13:56:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2006-11-28 13:57:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-11-28 13:58:00,1.6857,1.6857,1.6852,1.6855,136300000.0
2006-11-28 13:59:00,1.6854,1.6858,1.6854,1.6856,136300000.0
2006-11-28 14:00:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-11-28 14:01:00,1.6858,1.6864,1.6858,1.6861,136300000.0
2006-11-28 14:02:00,1.6863,1.6866,1.6861,1.6866,136300000.0
2006-11-28 14:03:00,1.6868,1.6868,1.6863,1.6866,136300000.0
2006-11-28 14:04:00,1.6867,1.6869,1.6865,1.6867,136300000.0
2006-11-28 14:05:00,1.6869,1.6869,1.6864,1.6867,136300000.0
2006-11-28 14:06:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-11-28 14:07:00,1.6865,1.6865,1.686,1.686,136300000.0
2006-11-28 14:08:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-11-28 14:09:00,1.6858,1.6859,1.6856,1.6857,136300000.0
2006-11-28 14:10:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-11-28 14:11:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-11-28 14:12:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-11-28 14:13:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-11-28 14:14:00,1.6853,1.6856,1.6851,1.6853,136300000.0
2006-11-28 14:15:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-11-28 14:16:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-11-28 14:17:00,1.6859,1.6859,1.6854,1.6854,136300000.0
2006-11-28 14:18:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-11-28 14:19:00,1.6853,1.6855,1.6848,1.6848,136300000.0
2006-11-28 14:20:00,1.685,1.6855,1.6848,1.6854,136300000.0
2006-11-28 14:21:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-11-28 14:22:00,1.6855,1.6856,1.6852,1.6855,136300000.0
2006-11-28 14:23:00,1.6856,1.6856,1.6852,1.6852,136300000.0
2006-11-28 14:24:00,1.6853,1.6854,1.6848,1.685,136300000.0
2006-11-28 14:25:00,1.6849,1.6852,1.6844,1.6847,136300000.0
2006-11-28 14:26:00,1.6849,1.6851,1.6847,1.6849,136300000.0
2006-11-28 14:27:00,1.6851,1.6852,1.6848,1.685,136300000.0
2006-11-28 14:28:00,1.6852,1.6856,1.6849,1.6852,136300000.0
2006-11-28 14:29:00,1.685,1.6854,1.6848,1.6848,136300000.0
2006-11-28 14:30:00,1.6851,1.6873,1.6851,1.686,136300000.0
2006-11-28 14:31:00,1.6856,1.6863,1.6854,1.686,136300000.0
2006-11-28 14:32:00,1.6859,1.6865,1.6856,1.6861,136300000.0
2006-11-28 14:33:00,1.6859,1.687,1.6856,1.687,136300000.0
2006-11-28 14:34:00,1.6871,1.6873,1.6864,1.6867,136300000.0
2006-11-28 14:35:00,1.6869,1.6875,1.6868,1.6868,136300000.0
2006-11-28 14:36:00,1.687,1.6874,1.6864,1.6868,136300000.0
2006-11-28 14:37:00,1.6867,1.6871,1.6866,1.6868,136300000.0
2006-11-28 14:38:00,1.6867,1.6872,1.6864,1.6872,136300000.0
2006-11-28 14:39:00,1.6871,1.6872,1.6866,1.6869,136300000.0
2006-11-28 14:40:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2006-11-28 14:41:00,1.6869,1.6871,1.6868,1.6869,136300000.0
2006-11-28 14:42:00,1.6871,1.6873,1.6867,1.6868,136300000.0
2006-11-28 14:43:00,1.6866,1.687,1.6863,1.6865,136300000.0
2006-11-28 14:44:00,1.6866,1.6866,1.6862,1.6865,136300000.0
2006-11-28 14:45:00,1.6864,1.6867,1.6862,1.6865,136300000.0
2006-11-28 14:46:00,1.6864,1.6866,1.6862,1.6862,136300000.0
2006-11-28 14:47:00,1.686,1.6862,1.6858,1.686,136300000.0
2006-11-28 14:48:00,1.6859,1.6859,1.6852,1.6857,136300000.0
2006-11-28 14:49:00,1.6858,1.6862,1.6857,1.6857,136300000.0
2006-11-28 14:50:00,1.6859,1.6859,1.6851,1.6851,136300000.0
2006-11-28 14:51:00,1.685,1.6856,1.685,1.6851,136300000.0
2006-11-28 14:52:00,1.6852,1.6855,1.6852,1.6853,136300000.0
2006-11-28 14:53:00,1.6854,1.6855,1.685,1.6852,136300000.0
2006-11-28 14:54:00,1.6854,1.6855,1.6851,1.6852,136300000.0
2006-11-28 14:55:00,1.6851,1.6851,1.6844,1.6848,136300000.0
2006-11-28 14:56:00,1.6849,1.6852,1.6846,1.6849,136300000.0
2006-11-28 14:57:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2006-11-28 14:58:00,1.6847,1.6849,1.6845,1.6849,136300000.0
2006-11-28 14:59:00,1.6846,1.6853,1.6846,1.6852,136300000.0
2006-11-28 15:00:00,1.6851,1.6853,1.6848,1.6849,136300000.0
2006-11-28 15:01:00,1.685,1.6852,1.6846,1.685,136300000.0
2006-11-28 15:02:00,1.6848,1.6851,1.6848,1.685,136300000.0
2006-11-28 15:03:00,1.6848,1.6851,1.6844,1.6848,136300000.0
2006-11-28 15:04:00,1.6846,1.685,1.6846,1.6849,136300000.0
2006-11-28 15:05:00,1.6848,1.6852,1.6845,1.6848,136300000.0
2006-11-28 15:06:00,1.6845,1.6849,1.6843,1.6845,136300000.0
2006-11-28 15:07:00,1.684,1.6849,1.684,1.6849,136300000.0
2006-11-28 15:08:00,1.6848,1.6852,1.6846,1.6846,136300000.0
2006-11-28 15:09:00,1.6843,1.6848,1.6841,1.6842,136300000.0
2006-11-28 15:10:00,1.6841,1.6852,1.6841,1.685,136300000.0
2006-11-28 15:11:00,1.6847,1.6849,1.6841,1.6844,136300000.0
2006-11-28 15:12:00,1.6842,1.6843,1.6837,1.6843,136300000.0
2006-11-28 15:13:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-11-28 15:14:00,1.6843,1.6846,1.6842,1.6843,136300000.0
2006-11-28 15:15:00,1.6845,1.6846,1.6837,1.6837,136300000.0
2006-11-28 15:16:00,1.6836,1.6842,1.6835,1.6838,136300000.0
2006-11-28 15:17:00,1.6839,1.6842,1.6836,1.684,136300000.0
2006-11-28 15:18:00,1.6838,1.6841,1.6837,1.6841,136300000.0
2006-11-28 15:19:00,1.6839,1.6842,1.6836,1.6837,136300000.0
2006-11-28 15:20:00,1.6839,1.6841,1.6835,1.6837,136300000.0
2006-11-28 15:21:00,1.6838,1.6842,1.6838,1.6839,136300000.0
2006-11-28 15:22:00,1.684,1.6843,1.6837,1.684,136300000.0
2006-11-28 15:23:00,1.6843,1.6843,1.6837,1.6837,136300000.0
2006-11-28 15:24:00,1.6839,1.6839,1.6834,1.6835,136300000.0
2006-11-28 15:25:00,1.6836,1.684,1.6834,1.684,136300000.0
2006-11-28 15:26:00,1.6839,1.6841,1.6835,1.6835,136300000.0
2006-11-28 15:27:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-11-28 15:28:00,1.6836,1.6839,1.6831,1.6833,136300000.0
2006-11-28 15:29:00,1.6834,1.6836,1.683,1.6834,136300000.0
2006-11-28 15:30:00,1.6832,1.6834,1.6829,1.6833,136300000.0
2006-11-28 15:31:00,1.6835,1.6836,1.6831,1.6836,136300000.0
2006-11-28 15:32:00,1.6835,1.6839,1.6834,1.6834,136300000.0
2006-11-28 15:33:00,1.6835,1.684,1.6835,1.6836,136300000.0
2006-11-28 15:34:00,1.6834,1.6838,1.6829,1.6833,136300000.0
2006-11-28 15:35:00,1.6835,1.6837,1.6831,1.6833,136300000.0
2006-11-28 15:36:00,1.6834,1.6845,1.6834,1.6839,136300000.0
2006-11-28 15:37:00,1.6837,1.6841,1.6832,1.6836,136300000.0
2006-11-28 15:38:00,1.6833,1.6837,1.6832,1.6832,136300000.0
2006-11-28 15:39:00,1.683,1.6833,1.6825,1.6832,136300000.0
2006-11-28 15:40:00,1.6831,1.6835,1.6828,1.6832,136300000.0
2006-11-28 15:41:00,1.6831,1.6832,1.6826,1.6832,136300000.0
2006-11-28 15:42:00,1.6831,1.6832,1.6827,1.6828,136300000.0
2006-11-28 15:43:00,1.6827,1.6833,1.6826,1.6832,136300000.0
2006-11-28 15:44:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2006-11-28 15:45:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-11-28 15:46:00,1.6832,1.6832,1.6825,1.6825,136300000.0
2006-11-28 15:47:00,1.6826,1.6828,1.6823,1.6827,136300000.0
2006-11-28 15:48:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2006-11-28 15:49:00,1.6827,1.6833,1.6826,1.6833,136300000.0
2006-11-28 15:50:00,1.683,1.6836,1.6828,1.6835,136300000.0
2006-11-28 15:51:00,1.6836,1.6839,1.6835,1.6835,136300000.0
2006-11-28 15:52:00,1.6833,1.6839,1.6827,1.6832,136300000.0
2006-11-28 15:53:00,1.6831,1.6833,1.6828,1.6828,136300000.0
2006-11-28 15:54:00,1.683,1.683,1.6828,1.6829,136300000.0
2006-11-28 15:55:00,1.6828,1.683,1.6827,1.683,136300000.0
2006-11-28 15:56:00,1.6828,1.6833,1.6827,1.683,136300000.0
2006-11-28 15:57:00,1.6829,1.6831,1.6826,1.683,136300000.0
2006-11-28 15:58:00,1.6829,1.6832,1.6828,1.6829,136300000.0
2006-11-28 15:59:00,1.6831,1.6831,1.6824,1.6831,136300000.0
2006-11-28 16:00:00,1.6829,1.6833,1.6822,1.6824,136300000.0
2006-11-28 16:02:00,1.6821,1.6828,1.6819,1.6824,136300000.0
2006-11-28 16:03:00,1.6828,1.6832,1.682,1.6828,136300000.0
2006-11-28 16:04:00,1.6827,1.6831,1.6817,1.6818,136300000.0
2006-11-28 16:05:00,1.6819,1.6819,1.6813,1.6816,136300000.0
2006-11-28 16:06:00,1.6817,1.6822,1.6816,1.6816,136300000.0
2006-11-28 16:07:00,1.6818,1.6821,1.6816,1.6819,136300000.0
2006-11-28 16:08:00,1.6817,1.6824,1.6816,1.682,136300000.0
2006-11-28 16:09:00,1.6822,1.6826,1.6816,1.6816,136300000.0
2006-11-28 16:10:00,1.6817,1.6825,1.6816,1.6824,136300000.0
2006-11-28 16:11:00,1.6825,1.6829,1.6823,1.6828,136300000.0
2006-11-28 16:12:00,1.6829,1.683,1.6823,1.6824,136300000.0
2006-11-28 16:13:00,1.6826,1.6826,1.6821,1.6822,136300000.0
2006-11-28 16:14:00,1.6821,1.6825,1.6816,1.6818,136300000.0
2006-11-28 16:15:00,1.6821,1.6825,1.6815,1.6824,136300000.0
2006-11-28 16:16:00,1.6823,1.6827,1.6821,1.6825,136300000.0
2006-11-28 16:17:00,1.6824,1.683,1.6824,1.6824,136300000.0
2006-11-28 16:18:00,1.6825,1.6827,1.6822,1.6824,136300000.0
2006-11-28 16:19:00,1.6825,1.6828,1.6824,1.6826,136300000.0
2006-11-28 16:20:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-11-28 16:21:00,1.6825,1.6828,1.6821,1.6826,136300000.0
2006-11-28 16:22:00,1.6827,1.6827,1.6822,1.6823,136300000.0
2006-11-28 16:23:00,1.6822,1.6825,1.682,1.6822,136300000.0
2006-11-28 16:24:00,1.682,1.6827,1.6817,1.6826,136300000.0
2006-11-28 16:25:00,1.6823,1.6829,1.6823,1.6826,136300000.0
2006-11-28 16:26:00,1.6828,1.6828,1.6819,1.6824,136300000.0
2006-11-28 16:27:00,1.6823,1.6826,1.6821,1.6824,136300000.0
2006-11-28 16:28:00,1.6825,1.683,1.6821,1.683,136300000.0
2006-11-28 16:29:00,1.6831,1.6832,1.6826,1.6831,136300000.0
2006-11-28 16:30:00,1.683,1.6833,1.6828,1.6831,136300000.0
2006-11-28 16:31:00,1.683,1.6834,1.683,1.6832,136300000.0
2006-11-28 16:32:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2006-11-28 16:33:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-11-28 16:34:00,1.6834,1.6838,1.6832,1.6836,136300000.0
2006-11-28 16:35:00,1.6834,1.6835,1.6829,1.6835,136300000.0
2006-11-28 16:36:00,1.6836,1.6837,1.683,1.6832,136300000.0
2006-11-28 16:37:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2006-11-28 16:38:00,1.6832,1.6833,1.6829,1.6831,136300000.0
2006-11-28 16:39:00,1.6829,1.6833,1.6828,1.6828,136300000.0
2006-11-28 16:40:00,1.6831,1.6832,1.6826,1.6829,136300000.0
2006-11-28 16:41:00,1.6827,1.6832,1.6827,1.6832,136300000.0
2006-11-28 16:42:00,1.6831,1.6831,1.6827,1.6829,136300000.0
2006-11-28 16:43:00,1.6827,1.6831,1.6827,1.6829,136300000.0
2006-11-28 16:44:00,1.6831,1.6831,1.6826,1.6826,136300000.0
2006-11-28 16:45:00,1.6828,1.6829,1.6826,1.6828,136300000.0
2006-11-28 16:46:00,1.6826,1.6828,1.6826,1.6826,136300000.0
2006-11-28 16:47:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2006-11-28 16:48:00,1.6828,1.683,1.6825,1.6825,136300000.0
2006-11-28 16:49:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-11-28 16:50:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-11-28 16:51:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-11-28 16:52:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-11-28 16:53:00,1.6824,1.6826,1.6821,1.6826,136300000.0
2006-11-28 16:54:00,1.6825,1.6829,1.6822,1.6822,136300000.0
2006-11-28 16:55:00,1.6821,1.6825,1.6821,1.6821,136300000.0
2006-11-28 16:56:00,1.6822,1.6826,1.6821,1.6823,136300000.0
2006-11-28 16:57:00,1.6821,1.6827,1.6821,1.6824,136300000.0
2006-11-28 16:58:00,1.6821,1.6829,1.6821,1.6827,136300000.0
2006-11-28 16:59:00,1.6828,1.6832,1.6826,1.6829,136300000.0
2006-11-28 17:00:00,1.6828,1.6829,1.6822,1.6823,136300000.0
2006-11-28 17:01:00,1.6825,1.683,1.6825,1.6825,136300000.0
2006-11-28 17:02:00,1.6826,1.6828,1.6823,1.6824,136300000.0
2006-11-28 17:03:00,1.6823,1.6826,1.682,1.682,136300000.0
2006-11-28 17:04:00,1.6819,1.6822,1.6815,1.6817,136300000.0
2006-11-28 17:05:00,1.6816,1.6825,1.6814,1.682,136300000.0
2006-11-28 17:06:00,1.6819,1.682,1.6813,1.6813,136300000.0
2006-11-28 17:07:00,1.6814,1.682,1.6814,1.6818,136300000.0
2006-11-28 17:08:00,1.6819,1.6826,1.6817,1.6826,136300000.0
2006-11-28 17:09:00,1.6825,1.683,1.6825,1.683,136300000.0
2006-11-28 17:10:00,1.6828,1.6828,1.6822,1.6824,136300000.0
2006-11-28 17:11:00,1.6825,1.6828,1.6822,1.6823,136300000.0
2006-11-28 17:12:00,1.6825,1.6825,1.682,1.6823,136300000.0
2006-11-28 17:13:00,1.6825,1.6826,1.6822,1.6822,136300000.0
2006-11-28 17:14:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-11-28 17:15:00,1.6825,1.6825,1.6814,1.6814,136300000.0
2006-11-28 17:16:00,1.6815,1.6822,1.6815,1.6815,136300000.0
2006-11-28 17:17:00,1.6813,1.6818,1.6813,1.6815,136300000.0
2006-11-28 17:18:00,1.6816,1.6821,1.6815,1.6819,136300000.0
2006-11-28 17:19:00,1.6821,1.6821,1.6816,1.6818,136300000.0
2006-11-28 17:20:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2006-11-28 17:21:00,1.6816,1.6819,1.6816,1.6816,136300000.0
2006-11-28 17:22:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-11-28 17:23:00,1.6813,1.6815,1.6811,1.6814,136300000.0
2006-11-28 17:24:00,1.6815,1.6819,1.6814,1.6819,136300000.0
2006-11-28 17:25:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-11-28 17:26:00,1.6817,1.6818,1.6814,1.6816,136300000.0
2006-11-28 17:27:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2006-11-28 17:28:00,1.6815,1.6815,1.6811,1.6813,136300000.0
2006-11-28 17:29:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-11-28 17:30:00,1.6812,1.6816,1.6811,1.6814,136300000.0
2006-11-28 17:31:00,1.6815,1.6816,1.6812,1.6814,136300000.0
2006-11-28 17:32:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-11-28 17:33:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2006-11-28 17:34:00,1.6817,1.6817,1.6811,1.6813,136300000.0
2006-11-28 17:35:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-11-28 17:36:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-11-28 17:37:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-11-28 17:38:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-11-28 17:39:00,1.6816,1.6817,1.6814,1.6817,136300000.0
2006-11-28 17:40:00,1.6815,1.6817,1.681,1.6811,136300000.0
2006-11-28 17:41:00,1.6813,1.6816,1.6811,1.6812,136300000.0
2006-11-28 17:42:00,1.6813,1.6814,1.681,1.6813,136300000.0
2006-11-28 17:43:00,1.6814,1.6818,1.6813,1.6818,136300000.0
2006-11-28 17:44:00,1.6817,1.6819,1.6815,1.6815,136300000.0
2006-11-28 17:45:00,1.6816,1.6817,1.6813,1.6816,136300000.0
2006-11-28 17:46:00,1.6814,1.6817,1.681,1.6813,136300000.0
2006-11-28 17:47:00,1.6814,1.6815,1.6811,1.6813,136300000.0
2006-11-28 17:48:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-11-28 17:49:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-11-28 17:50:00,1.6805,1.681,1.6803,1.6809,136300000.0
2006-11-28 17:51:00,1.6806,1.6807,1.6804,1.6805,136300000.0
2006-11-28 17:52:00,1.6804,1.6805,1.6801,1.6801,136300000.0
2006-11-28 17:53:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2006-11-28 17:54:00,1.6811,1.6813,1.6809,1.681,136300000.0
2006-11-28 17:55:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-11-28 17:56:00,1.681,1.6814,1.6809,1.6814,136300000.0
2006-11-28 17:57:00,1.6812,1.6821,1.6812,1.6818,136300000.0
2006-11-28 17:58:00,1.6816,1.6818,1.6814,1.6816,136300000.0
2006-11-28 17:59:00,1.6815,1.6819,1.6811,1.6816,136300000.0
2006-11-28 18:00:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-11-28 18:01:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-11-28 18:02:00,1.6812,1.6812,1.6808,1.6809,136300000.0
2006-11-28 18:03:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-11-28 18:04:00,1.681,1.6812,1.6808,1.6808,136300000.0
2006-11-28 18:05:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-11-28 18:06:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2006-11-28 18:07:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2006-11-28 18:08:00,1.6807,1.681,1.6806,1.6808,136300000.0
2006-11-28 18:09:00,1.6809,1.681,1.6806,1.6808,136300000.0
2006-11-28 18:10:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-11-28 18:11:00,1.6805,1.6808,1.6805,1.6805,136300000.0
2006-11-28 18:12:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-11-28 18:13:00,1.6806,1.6806,1.68,1.6804,136300000.0
2006-11-28 18:14:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-11-28 18:15:00,1.6802,1.6803,1.68,1.6801,136300000.0
2006-11-28 18:16:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-11-28 18:17:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-11-28 18:18:00,1.6803,1.6807,1.6802,1.6803,136300000.0
2006-11-28 18:19:00,1.6804,1.6807,1.6803,1.6806,136300000.0
2006-11-28 18:20:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2006-11-28 18:21:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-11-28 18:22:00,1.6804,1.6806,1.6803,1.6805,136300000.0
2006-11-28 18:23:00,1.6804,1.6808,1.6804,1.6808,136300000.0
2006-11-28 18:24:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2006-11-28 18:25:00,1.6808,1.6808,1.6804,1.6806,136300000.0
2006-11-28 18:26:00,1.6803,1.6806,1.68,1.6801,136300000.0
2006-11-28 18:27:00,1.6802,1.6804,1.6799,1.6801,136300000.0
2006-11-28 18:28:00,1.6802,1.6805,1.6802,1.6802,136300000.0
2006-11-28 18:29:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-11-28 18:30:00,1.68,1.6801,1.6789,1.6789,136300000.0
2006-11-28 18:31:00,1.679,1.6802,1.679,1.6801,136300000.0
2006-11-28 18:32:00,1.68,1.6804,1.6797,1.6801,136300000.0
2006-11-28 18:33:00,1.6799,1.6803,1.6796,1.6801,136300000.0
2006-11-28 18:34:00,1.6802,1.6803,1.6796,1.6796,136300000.0
2006-11-28 18:35:00,1.6794,1.6798,1.6793,1.6797,136300000.0
2006-11-28 18:36:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-11-28 18:37:00,1.6798,1.6802,1.6796,1.68,136300000.0
2006-11-28 18:38:00,1.6802,1.6809,1.6802,1.6807,136300000.0
2006-11-28 18:39:00,1.6805,1.6805,1.6797,1.6799,136300000.0
2006-11-28 18:40:00,1.6798,1.6807,1.6798,1.6804,136300000.0
2006-11-28 18:41:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-11-28 18:42:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-11-28 18:43:00,1.6801,1.6803,1.68,1.6803,136300000.0
2006-11-28 18:44:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-11-28 18:45:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-11-28 18:46:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2006-11-28 18:47:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-11-28 18:48:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2006-11-28 18:49:00,1.6801,1.6806,1.6801,1.6803,136300000.0
2006-11-28 18:50:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-11-28 18:51:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-11-28 18:52:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-11-28 18:53:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-11-28 18:54:00,1.6801,1.6804,1.68,1.68,136300000.0
2006-11-28 18:55:00,1.6801,1.6805,1.68,1.6805,136300000.0
2006-11-28 18:56:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-11-28 18:57:00,1.6805,1.6805,1.6801,1.6804,136300000.0
2006-11-28 18:58:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-11-28 18:59:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2006-11-28 19:00:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-11-28 19:01:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2006-11-28 19:02:00,1.6805,1.6809,1.6805,1.6807,136300000.0
2006-11-28 19:03:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2006-11-28 19:04:00,1.6805,1.6808,1.6804,1.6806,136300000.0
2006-11-28 19:05:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-11-28 19:06:00,1.6805,1.6813,1.6803,1.6812,136300000.0
2006-11-28 19:07:00,1.6811,1.6812,1.6806,1.6812,136300000.0
2006-11-28 19:08:00,1.6813,1.6813,1.6807,1.6808,136300000.0
2006-11-28 19:09:00,1.6807,1.6808,1.6805,1.6806,136300000.0
2006-11-28 19:10:00,1.6808,1.681,1.6807,1.6808,136300000.0
2006-11-28 19:11:00,1.6809,1.681,1.6808,1.6809,136300000.0
2006-11-28 19:12:00,1.6808,1.681,1.6807,1.6808,136300000.0
2006-11-28 19:13:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-11-28 19:14:00,1.681,1.6811,1.6807,1.6811,136300000.0
2006-11-28 19:15:00,1.6812,1.6816,1.6808,1.6812,136300000.0
2006-11-28 19:16:00,1.6813,1.6822,1.681,1.6817,136300000.0
2006-11-28 19:17:00,1.6818,1.6828,1.6818,1.6824,136300000.0
2006-11-28 19:18:00,1.6826,1.6827,1.6821,1.6821,136300000.0
2006-11-28 19:19:00,1.682,1.6822,1.6813,1.6822,136300000.0
2006-11-28 19:20:00,1.6821,1.6823,1.6806,1.6806,136300000.0
2006-11-28 19:21:00,1.6805,1.6815,1.6804,1.6815,136300000.0
2006-11-28 19:22:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2006-11-28 19:23:00,1.6814,1.6815,1.6811,1.6813,136300000.0
2006-11-28 19:24:00,1.6812,1.6815,1.681,1.6815,136300000.0
2006-11-28 19:25:00,1.6814,1.6817,1.6812,1.6812,136300000.0
2006-11-28 19:26:00,1.681,1.6813,1.6808,1.681,136300000.0
2006-11-28 19:27:00,1.6811,1.6816,1.6811,1.6813,136300000.0
2006-11-28 19:28:00,1.6812,1.6813,1.681,1.6812,136300000.0
2006-11-28 19:29:00,1.6814,1.6818,1.6812,1.6813,136300000.0
2006-11-28 19:30:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2006-11-28 19:31:00,1.6814,1.6816,1.681,1.6812,136300000.0
2006-11-28 19:32:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2006-11-28 19:33:00,1.6814,1.6819,1.6814,1.6816,136300000.0
2006-11-28 19:34:00,1.6818,1.6821,1.6817,1.6821,136300000.0
2006-11-28 19:35:00,1.6823,1.6825,1.6818,1.682,136300000.0
2006-11-28 19:36:00,1.6819,1.6823,1.6817,1.6822,136300000.0
2006-11-28 19:37:00,1.6823,1.6832,1.6821,1.6829,136300000.0
2006-11-28 19:38:00,1.6828,1.6829,1.6815,1.6818,136300000.0
2006-11-28 19:39:00,1.6821,1.6821,1.6811,1.682,136300000.0
2006-11-28 19:40:00,1.6818,1.6825,1.6816,1.6825,136300000.0
2006-11-28 19:41:00,1.6823,1.6824,1.6817,1.6817,136300000.0
2006-11-28 19:42:00,1.6818,1.682,1.6815,1.6815,136300000.0
2006-11-28 19:43:00,1.6814,1.6817,1.6811,1.6813,136300000.0
2006-11-28 19:44:00,1.6812,1.6814,1.681,1.6813,136300000.0
2006-11-28 19:45:00,1.6812,1.6817,1.681,1.681,136300000.0
2006-11-28 19:46:00,1.6811,1.6812,1.6808,1.6808,136300000.0
2006-11-28 19:47:00,1.6807,1.681,1.6804,1.6807,136300000.0
2006-11-28 19:48:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-11-28 19:49:00,1.6807,1.6811,1.6807,1.6809,136300000.0
2006-11-28 19:50:00,1.6811,1.6812,1.6806,1.6809,136300000.0
2006-11-28 19:51:00,1.6811,1.6811,1.6798,1.6804,136300000.0
2006-11-28 19:52:00,1.6806,1.6808,1.68,1.6804,136300000.0
2006-11-28 19:53:00,1.6807,1.6811,1.6804,1.6811,136300000.0
2006-11-28 19:54:00,1.6809,1.6811,1.6806,1.6806,136300000.0
2006-11-28 19:55:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-11-28 19:56:00,1.6806,1.6808,1.6805,1.6805,136300000.0
2006-11-28 19:57:00,1.6806,1.6813,1.6806,1.6812,136300000.0
2006-11-28 19:58:00,1.681,1.6812,1.6807,1.6807,136300000.0
2006-11-28 19:59:00,1.6808,1.681,1.6806,1.6808,136300000.0
2006-11-28 20:00:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-11-28 20:01:00,1.6807,1.681,1.6806,1.6808,136300000.0
2006-11-28 20:02:00,1.6809,1.6811,1.6806,1.6811,136300000.0
2006-11-28 20:03:00,1.681,1.681,1.6806,1.6808,136300000.0
2006-11-28 20:04:00,1.6809,1.6814,1.6809,1.681,136300000.0
2006-11-28 20:05:00,1.6812,1.6814,1.6808,1.6808,136300000.0
2006-11-28 20:06:00,1.6809,1.6812,1.6807,1.6809,136300000.0
2006-11-28 20:07:00,1.6808,1.6812,1.6808,1.6809,136300000.0
2006-11-28 20:08:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-11-28 20:09:00,1.681,1.681,1.6809,1.681,136300000.0
2006-11-28 20:10:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-11-28 20:11:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2006-11-28 20:12:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-11-28 20:13:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-11-28 20:14:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-11-28 20:15:00,1.6811,1.6812,1.681,1.6812,136300000.0
2006-11-28 20:16:00,1.6811,1.6814,1.681,1.6813,136300000.0
2006-11-28 20:17:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-11-28 20:18:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-11-28 20:19:00,1.6811,1.6813,1.681,1.6811,136300000.0
2006-11-28 20:20:00,1.681,1.6813,1.681,1.6811,136300000.0
2006-11-28 20:21:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-11-28 20:22:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-11-28 20:23:00,1.6813,1.6814,1.6811,1.6813,136300000.0
2006-11-28 20:24:00,1.6814,1.6816,1.6811,1.6814,136300000.0
2006-11-28 20:25:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-11-28 20:26:00,1.6812,1.6812,1.681,1.6812,136300000.0
2006-11-28 20:27:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-11-28 20:28:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-11-28 20:29:00,1.6811,1.6818,1.6811,1.6817,136300000.0
2006-11-28 20:30:00,1.6818,1.6822,1.6817,1.6821,136300000.0
2006-11-28 20:31:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2006-11-28 20:32:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-11-28 20:33:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-11-28 20:34:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-11-28 20:35:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-11-28 20:36:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-11-28 20:37:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-11-28 20:38:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-11-28 20:39:00,1.6818,1.6821,1.6817,1.6819,136300000.0
2006-11-28 20:40:00,1.6818,1.682,1.6817,1.6819,136300000.0
2006-11-28 20:41:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-11-28 20:42:00,1.682,1.6821,1.6816,1.6818,136300000.0
2006-11-28 20:43:00,1.6819,1.6821,1.6815,1.6819,136300000.0
2006-11-28 20:44:00,1.682,1.6825,1.6818,1.682,136300000.0
2006-11-28 20:45:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-11-28 20:46:00,1.6824,1.6826,1.6822,1.6824,136300000.0
2006-11-28 20:47:00,1.6822,1.6824,1.6818,1.682,136300000.0
2006-11-28 20:48:00,1.6818,1.682,1.6817,1.682,136300000.0
2006-11-28 20:49:00,1.6818,1.6818,1.6814,1.6817,136300000.0
2006-11-28 20:50:00,1.6816,1.6824,1.6816,1.6822,136300000.0
2006-11-28 20:51:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-11-28 20:52:00,1.682,1.6824,1.6819,1.6824,136300000.0
2006-11-28 20:53:00,1.6825,1.6826,1.682,1.6822,136300000.0
2006-11-28 20:54:00,1.682,1.6826,1.682,1.6825,136300000.0
2006-11-28 20:55:00,1.6823,1.6827,1.6822,1.6827,136300000.0
2006-11-28 20:56:00,1.6826,1.6831,1.6826,1.6829,136300000.0
2006-11-28 20:57:00,1.6831,1.6836,1.6829,1.6834,136300000.0
2006-11-28 20:58:00,1.6833,1.6833,1.6829,1.6831,136300000.0
2006-11-28 20:59:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-11-28 21:00:00,1.6826,1.683,1.6826,1.6828,136300000.0
2006-11-28 21:01:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-11-28 21:02:00,1.6829,1.6829,1.6826,1.6829,136300000.0
2006-11-28 21:03:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-11-28 21:04:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-11-28 21:05:00,1.6824,1.6825,1.6822,1.6825,136300000.0
2006-11-28 21:06:00,1.6826,1.6826,1.6821,1.6824,136300000.0
2006-11-28 21:07:00,1.6825,1.6827,1.6824,1.6824,136300000.0
2006-11-28 21:08:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-11-28 21:09:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-11-28 21:10:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-11-28 21:11:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-11-28 21:12:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-11-28 21:13:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2006-11-28 21:14:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-11-28 21:15:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-11-28 21:16:00,1.6823,1.6824,1.6821,1.6823,136300000.0
2006-11-28 21:17:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-11-28 21:18:00,1.6821,1.6825,1.6821,1.6824,136300000.0
2006-11-28 21:19:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2006-11-28 21:20:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-11-28 21:21:00,1.6823,1.6823,1.6817,1.6819,136300000.0
2006-11-28 21:22:00,1.682,1.6821,1.6818,1.6819,136300000.0
2006-11-28 21:23:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-11-28 21:24:00,1.6815,1.6818,1.6815,1.6815,136300000.0
2006-11-28 21:25:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2006-11-28 21:26:00,1.682,1.6823,1.682,1.6821,136300000.0
2006-11-28 21:27:00,1.682,1.6821,1.682,1.682,136300000.0
2006-11-28 21:28:00,1.6821,1.6822,1.682,1.6821,136300000.0
2006-11-28 21:29:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-11-28 21:30:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-11-28 21:31:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-11-28 21:32:00,1.6826,1.6826,1.6823,1.6825,136300000.0
2006-11-28 21:33:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-11-28 21:34:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-11-28 21:35:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-11-28 21:36:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-11-28 21:37:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2006-11-28 21:38:00,1.683,1.6832,1.6828,1.6832,136300000.0
2006-11-28 21:39:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-11-28 21:40:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-11-28 21:41:00,1.6838,1.6843,1.6836,1.6839,136300000.0
2006-11-28 21:42:00,1.6837,1.684,1.6835,1.6839,136300000.0
2006-11-28 21:43:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2006-11-28 21:44:00,1.684,1.6842,1.6837,1.6842,136300000.0
2006-11-28 21:45:00,1.6841,1.6841,1.6837,1.684,136300000.0
2006-11-28 21:46:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-11-28 21:47:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-11-28 21:48:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-11-28 21:49:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-11-28 21:50:00,1.6836,1.6838,1.6834,1.6838,136300000.0
2006-11-28 21:51:00,1.684,1.684,1.6834,1.6836,136300000.0
2006-11-28 21:52:00,1.6835,1.6837,1.6834,1.6836,136300000.0
2006-11-28 21:53:00,1.6837,1.6837,1.683,1.6834,136300000.0
2006-11-28 21:54:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-11-28 21:55:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-11-28 21:57:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-11-28 21:58:00,1.6834,1.6834,1.6829,1.6832,136300000.0
2006-11-28 21:59:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-11-28 22:00:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-11-28 22:01:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-11-28 22:02:00,1.6836,1.6842,1.6834,1.6839,136300000.0
2006-11-28 22:03:00,1.6838,1.684,1.6836,1.684,136300000.0
2006-11-28 22:04:00,1.6839,1.6844,1.6839,1.6841,136300000.0
2006-11-28 22:05:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-11-28 22:06:00,1.6837,1.684,1.6837,1.6837,136300000.0
2006-11-28 22:07:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-11-28 22:08:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-11-28 22:09:00,1.6834,1.684,1.6834,1.684,136300000.0
2006-11-28 22:10:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-11-28 22:11:00,1.6842,1.6842,1.6839,1.6841,136300000.0
2006-11-28 22:12:00,1.6839,1.6844,1.6839,1.6842,136300000.0
2006-11-28 22:13:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-11-28 22:14:00,1.6841,1.6843,1.6833,1.6838,136300000.0
2006-11-28 22:15:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-11-28 22:16:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-11-28 22:17:00,1.6832,1.6835,1.683,1.6835,136300000.0
2006-11-28 22:18:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-11-28 22:19:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-11-28 22:20:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-11-28 22:21:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-11-28 22:22:00,1.6829,1.6831,1.6827,1.6831,136300000.0
2006-11-28 22:23:00,1.6833,1.6835,1.6832,1.6833,136300000.0
2006-11-28 22:24:00,1.6835,1.6838,1.6834,1.6838,136300000.0
2006-11-28 22:25:00,1.684,1.684,1.6834,1.6836,136300000.0
2006-11-28 22:26:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-11-28 22:27:00,1.6838,1.6838,1.6833,1.6833,136300000.0
2006-11-28 22:28:00,1.6834,1.6836,1.6832,1.6836,136300000.0
2006-11-28 22:29:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-11-28 22:30:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-11-28 22:31:00,1.6836,1.6844,1.6836,1.6838,136300000.0
2006-11-28 22:32:00,1.684,1.6842,1.6838,1.6841,136300000.0
2006-11-28 22:33:00,1.6839,1.684,1.6837,1.6838,136300000.0
2006-11-28 22:34:00,1.6837,1.6842,1.6837,1.6839,136300000.0
2006-11-28 22:35:00,1.6838,1.684,1.6831,1.6832,136300000.0
2006-11-28 22:36:00,1.6834,1.6836,1.683,1.6836,136300000.0
2006-11-28 22:37:00,1.6832,1.6835,1.683,1.6832,136300000.0
2006-11-28 22:38:00,1.6833,1.6835,1.683,1.6833,136300000.0
2006-11-28 22:39:00,1.6835,1.6835,1.6832,1.6833,136300000.0
2006-11-28 22:40:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2006-11-28 22:41:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-11-28 22:42:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-11-28 22:43:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-11-28 22:44:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-11-28 22:45:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-11-28 22:46:00,1.6823,1.6828,1.6823,1.6828,136300000.0
2006-11-28 22:47:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-11-28 22:48:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-11-28 22:49:00,1.6827,1.6829,1.6825,1.6827,136300000.0
2006-11-28 22:50:00,1.6828,1.6828,1.6822,1.6822,136300000.0
2006-11-28 22:51:00,1.6821,1.6825,1.682,1.6824,136300000.0
2006-11-28 22:52:00,1.6823,1.683,1.6823,1.683,136300000.0
2006-11-28 22:53:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-11-28 22:54:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-11-28 22:55:00,1.6831,1.6831,1.6826,1.6829,136300000.0
2006-11-28 22:56:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-11-28 22:57:00,1.6828,1.6834,1.6828,1.6833,136300000.0
2006-11-28 22:58:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-11-28 22:59:00,1.6835,1.6839,1.6834,1.6835,136300000.0
2006-11-28 23:00:00,1.6837,1.6838,1.6832,1.6836,136300000.0
2006-11-28 23:01:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-11-28 23:02:00,1.6836,1.6836,1.6829,1.6834,136300000.0
2006-11-28 23:08:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-11-28 23:09:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-11-28 23:10:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-11-28 23:11:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-11-28 23:12:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-11-28 23:13:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-11-28 23:14:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-11-28 23:15:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-11-28 23:16:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-11-28 23:17:00,1.6825,1.6827,1.6823,1.6823,136300000.0
2006-11-28 23:18:00,1.6822,1.6826,1.6822,1.6824,136300000.0
2006-11-28 23:19:00,1.6827,1.6831,1.6825,1.6831,136300000.0
2006-11-28 23:21:00,1.683,1.6833,1.683,1.683,136300000.0
2006-11-28 23:22:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-11-28 23:23:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-11-28 23:24:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-11-28 23:25:00,1.6834,1.6834,1.683,1.683,136300000.0
2006-11-28 23:26:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2006-11-28 23:27:00,1.683,1.6831,1.6828,1.683,136300000.0
2006-11-28 23:28:00,1.6828,1.6834,1.6827,1.6833,136300000.0
2006-11-28 23:29:00,1.6834,1.6834,1.6829,1.6832,136300000.0
2006-11-28 23:30:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-11-28 23:31:00,1.6832,1.6837,1.6832,1.6835,136300000.0
2006-11-28 23:32:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-11-28 23:33:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-11-28 23:34:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-11-28 23:35:00,1.6838,1.6842,1.6838,1.684,136300000.0
2006-11-28 23:36:00,1.6839,1.6842,1.6837,1.684,136300000.0
2006-11-28 23:37:00,1.6837,1.6845,1.6837,1.6845,136300000.0
2006-11-28 23:38:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-11-28 23:39:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-11-28 23:40:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-11-28 23:41:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-11-28 23:42:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-11-28 23:43:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-11-28 23:44:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-11-28 23:45:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-11-28 23:46:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2006-11-28 23:47:00,1.6835,1.6838,1.683,1.6838,136300000.0
2006-11-28 23:48:00,1.6839,1.6839,1.6833,1.6834,136300000.0
2006-11-28 23:49:00,1.6832,1.6837,1.6832,1.6837,136300000.0
2006-11-28 23:50:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2006-11-28 23:51:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-11-28 23:52:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-11-28 23:53:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-11-28 23:54:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-11-28 23:55:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-11-28 23:57:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-11-28 23:58:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-11-28 23:59:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-11-29 00:00:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-11-29 00:03:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-11-29 00:04:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-11-29 00:05:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-11-29 00:06:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2006-11-29 00:07:00,1.6834,1.6837,1.6834,1.6835,136300000.0
2006-11-29 00:08:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-11-29 00:09:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2006-11-29 00:10:00,1.6835,1.6837,1.6833,1.6835,136300000.0
2006-11-29 00:11:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-11-29 00:12:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-11-29 00:13:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-11-29 00:14:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-11-29 00:15:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-11-29 00:16:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-11-29 00:17:00,1.6833,1.6838,1.6832,1.6836,136300000.0
2006-11-29 00:18:00,1.6838,1.6838,1.6834,1.6835,136300000.0
2006-11-29 00:19:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-11-29 00:20:00,1.6834,1.6836,1.6832,1.6833,136300000.0
2006-11-29 00:21:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-11-29 00:22:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-11-29 00:23:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-11-29 00:25:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-11-29 00:26:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-11-29 00:27:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-11-29 00:28:00,1.6829,1.6829,1.6825,1.6827,136300000.0
2006-11-29 00:29:00,1.6826,1.6827,1.6822,1.6825,136300000.0
2006-11-29 00:30:00,1.6824,1.6828,1.6823,1.6828,136300000.0
2006-11-29 00:31:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-11-29 00:32:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-11-29 00:33:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-11-29 00:34:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-11-29 00:35:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-11-29 00:36:00,1.6829,1.683,1.6827,1.6827,136300000.0
2006-11-29 00:37:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-11-29 00:38:00,1.683,1.683,1.6829,1.683,136300000.0
2006-11-29 00:39:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-11-29 00:40:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-11-29 00:42:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-11-29 00:43:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-11-29 00:44:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2006-11-29 00:45:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-11-29 00:46:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2006-11-29 00:47:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-11-29 00:48:00,1.6825,1.6827,1.6822,1.6825,136300000.0
2006-11-29 00:49:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-11-29 00:50:00,1.6827,1.6833,1.6824,1.6831,136300000.0
2006-11-29 00:51:00,1.6832,1.6833,1.683,1.6833,136300000.0
2006-11-29 00:52:00,1.6835,1.6846,1.6833,1.6846,136300000.0
2006-11-29 00:53:00,1.685,1.6857,1.6847,1.6848,136300000.0
2006-11-29 00:54:00,1.6847,1.6851,1.6842,1.685,136300000.0
2006-11-29 00:55:00,1.6851,1.6851,1.6842,1.6843,136300000.0
2006-11-29 00:56:00,1.6842,1.6844,1.6839,1.6839,136300000.0
2006-11-29 00:57:00,1.684,1.6842,1.6839,1.684,136300000.0
2006-11-29 00:58:00,1.6839,1.6839,1.6833,1.6836,136300000.0
2006-11-29 00:59:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-11-29 01:00:00,1.6838,1.684,1.6837,1.6837,136300000.0
2006-11-29 01:01:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-11-29 01:02:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-11-29 01:03:00,1.6832,1.6834,1.6831,1.6832,136300000.0
2006-11-29 01:04:00,1.6833,1.6833,1.683,1.6833,136300000.0
2006-11-29 01:05:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2006-11-29 01:06:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2006-11-29 01:07:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-11-29 01:08:00,1.6834,1.6835,1.6832,1.6835,136300000.0
2006-11-29 01:09:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-11-29 01:10:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-11-29 01:11:00,1.6832,1.6836,1.6832,1.6834,136300000.0
2006-11-29 01:12:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-11-29 01:13:00,1.6835,1.6838,1.6833,1.6838,136300000.0
2006-11-29 01:14:00,1.6836,1.6844,1.6835,1.6843,136300000.0
2006-11-29 01:15:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-11-29 01:16:00,1.6846,1.6849,1.6844,1.6845,136300000.0
2006-11-29 01:17:00,1.6846,1.6847,1.6842,1.6842,136300000.0
2006-11-29 01:18:00,1.6841,1.6845,1.6841,1.6843,136300000.0
2006-11-29 01:19:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2006-11-29 01:20:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-11-29 01:21:00,1.6841,1.6845,1.6839,1.6842,136300000.0
2006-11-29 01:22:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2006-11-29 01:23:00,1.6844,1.6851,1.6844,1.6851,136300000.0
2006-11-29 01:24:00,1.6856,1.6857,1.6849,1.6854,136300000.0
2006-11-29 01:25:00,1.6855,1.6855,1.685,1.6852,136300000.0
2006-11-29 01:26:00,1.6851,1.6852,1.6848,1.6848,136300000.0
2006-11-29 01:27:00,1.6849,1.6851,1.6845,1.6845,136300000.0
2006-11-29 01:28:00,1.6844,1.6851,1.6844,1.6851,136300000.0
2006-11-29 01:29:00,1.6856,1.6857,1.6854,1.6857,136300000.0
2006-11-29 01:30:00,1.6858,1.6873,1.6855,1.6865,136300000.0
2006-11-29 01:31:00,1.6866,1.6872,1.6863,1.6868,136300000.0
2006-11-29 01:32:00,1.6867,1.6868,1.6862,1.6864,136300000.0
2006-11-29 01:33:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2006-11-29 01:34:00,1.6864,1.6864,1.6858,1.6858,136300000.0
2006-11-29 01:35:00,1.6854,1.6858,1.6851,1.6852,136300000.0
2006-11-29 01:36:00,1.6854,1.6857,1.6851,1.6856,136300000.0
2006-11-29 01:37:00,1.6855,1.6859,1.6854,1.6857,136300000.0
2006-11-29 01:38:00,1.6855,1.6856,1.6848,1.6848,136300000.0
2006-11-29 01:39:00,1.6851,1.6851,1.6844,1.6844,136300000.0
2006-11-29 01:40:00,1.6845,1.685,1.6845,1.6849,136300000.0
2006-11-29 01:41:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-11-29 01:42:00,1.6847,1.685,1.6846,1.6846,136300000.0
2006-11-29 01:43:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-11-29 01:44:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-11-29 01:45:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-11-29 01:46:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-11-29 01:47:00,1.6846,1.6846,1.6841,1.6841,136300000.0
2006-11-29 01:48:00,1.6842,1.6843,1.6839,1.6841,136300000.0
2006-11-29 01:49:00,1.6842,1.6846,1.6842,1.6844,136300000.0
2006-11-29 01:50:00,1.6846,1.6846,1.684,1.6845,136300000.0
2006-11-29 01:51:00,1.6844,1.6847,1.6844,1.6844,136300000.0
2006-11-29 01:52:00,1.6845,1.6846,1.6843,1.6844,136300000.0
2006-11-29 01:53:00,1.6846,1.6849,1.6845,1.6845,136300000.0
2006-11-29 01:54:00,1.6843,1.6846,1.6843,1.6844,136300000.0
2006-11-29 01:55:00,1.6843,1.6844,1.6837,1.6843,136300000.0
2006-11-29 01:56:00,1.6842,1.6844,1.6841,1.6842,136300000.0
2006-11-29 01:57:00,1.6843,1.6845,1.6841,1.6842,136300000.0
2006-11-29 01:58:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-11-29 01:59:00,1.684,1.6846,1.6838,1.6841,136300000.0
2006-11-29 02:00:00,1.6844,1.6844,1.6838,1.6838,136300000.0
2006-11-29 02:01:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-11-29 02:02:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-11-29 02:03:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-11-29 02:04:00,1.6844,1.6846,1.6842,1.6843,136300000.0
2006-11-29 02:05:00,1.6842,1.6845,1.684,1.684,136300000.0
2006-11-29 02:06:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2006-11-29 02:07:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-11-29 02:08:00,1.6839,1.6845,1.6839,1.6842,136300000.0
2006-11-29 02:09:00,1.6843,1.6844,1.684,1.6843,136300000.0
2006-11-29 02:10:00,1.6842,1.6843,1.6841,1.6843,136300000.0
2006-11-29 02:11:00,1.6844,1.6845,1.684,1.684,136300000.0
2006-11-29 02:12:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-11-29 02:13:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-11-29 02:14:00,1.6845,1.6846,1.6843,1.6846,136300000.0
2006-11-29 02:15:00,1.6845,1.6852,1.6842,1.6847,136300000.0
2006-11-29 02:16:00,1.6846,1.6854,1.6846,1.6852,136300000.0
2006-11-29 02:17:00,1.6854,1.6854,1.6848,1.6851,136300000.0
2006-11-29 02:18:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2006-11-29 02:19:00,1.685,1.685,1.6846,1.6848,136300000.0
2006-11-29 02:20:00,1.6846,1.685,1.6846,1.6847,136300000.0
2006-11-29 02:21:00,1.6846,1.6849,1.6844,1.6844,136300000.0
2006-11-29 02:22:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-11-29 02:23:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-11-29 02:24:00,1.6848,1.6849,1.6845,1.6845,136300000.0
2006-11-29 02:25:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-11-29 02:26:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-11-29 02:27:00,1.6844,1.6849,1.6844,1.6847,136300000.0
2006-11-29 02:28:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-11-29 02:29:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-11-29 02:30:00,1.6843,1.6846,1.6842,1.6845,136300000.0
2006-11-29 02:31:00,1.6843,1.6845,1.6841,1.6845,136300000.0
2006-11-29 02:32:00,1.6844,1.6846,1.6843,1.6844,136300000.0
2006-11-29 02:33:00,1.6843,1.6846,1.6842,1.6845,136300000.0
2006-11-29 02:34:00,1.6843,1.6844,1.6841,1.6843,136300000.0
2006-11-29 02:35:00,1.6842,1.6843,1.684,1.6842,136300000.0
2006-11-29 02:36:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-11-29 02:37:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-11-29 02:38:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2006-11-29 02:39:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2006-11-29 02:41:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-11-29 02:42:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-11-29 02:43:00,1.684,1.6841,1.6838,1.6841,136300000.0
2006-11-29 02:44:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-11-29 02:45:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-11-29 02:46:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-11-29 02:47:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-11-29 02:48:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-11-29 02:49:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2006-11-29 02:51:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-11-29 02:53:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-11-29 02:54:00,1.6842,1.6843,1.684,1.6843,136300000.0
2006-11-29 02:55:00,1.6845,1.6845,1.6839,1.6842,136300000.0
2006-11-29 02:56:00,1.684,1.6843,1.684,1.6842,136300000.0
2006-11-29 02:58:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-11-29 02:59:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-11-29 03:00:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-11-29 03:01:00,1.6843,1.6846,1.6843,1.6843,136300000.0
2006-11-29 03:03:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-11-29 03:04:00,1.684,1.6843,1.684,1.684,136300000.0
2006-11-29 03:05:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-11-29 03:06:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-11-29 03:07:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-11-29 03:09:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-11-29 03:10:00,1.6845,1.6848,1.6845,1.6846,136300000.0
2006-11-29 03:11:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-11-29 03:13:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-11-29 03:14:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-11-29 03:15:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-11-29 03:16:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-11-29 03:17:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-11-29 03:18:00,1.6844,1.6846,1.6843,1.6844,136300000.0
2006-11-29 03:19:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-11-29 03:20:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-11-29 03:21:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-11-29 03:22:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2006-11-29 03:23:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-11-29 03:24:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-11-29 03:25:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2006-11-29 03:26:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-11-29 03:27:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-11-29 03:28:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2006-11-29 03:29:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-11-29 03:30:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-11-29 03:31:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-11-29 03:32:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-11-29 03:33:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-11-29 03:36:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-11-29 03:37:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-11-29 03:39:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-11-29 03:40:00,1.684,1.6841,1.6838,1.6838,136300000.0
2006-11-29 03:41:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-11-29 03:42:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-11-29 03:43:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-11-29 03:45:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-11-29 03:46:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-11-29 03:47:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-11-29 03:48:00,1.6837,1.6837,1.6833,1.6835,136300000.0
2006-11-29 03:49:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-11-29 03:50:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2006-11-29 03:52:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-11-29 03:54:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2006-11-29 03:55:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-11-29 03:56:00,1.6837,1.6839,1.6836,1.6838,136300000.0
2006-11-29 03:57:00,1.6836,1.6838,1.6835,1.6838,136300000.0
2006-11-29 03:58:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-11-29 04:00:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-11-29 04:01:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-11-29 04:02:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-11-29 04:03:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-11-29 04:04:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-11-29 04:05:00,1.6842,1.6843,1.6841,1.6842,136300000.0
2006-11-29 04:06:00,1.684,1.684,1.684,1.684,136300000.0
2006-11-29 04:07:00,1.6842,1.6842,1.6838,1.6839,136300000.0
2006-11-29 04:08:00,1.6838,1.6841,1.6838,1.6839,136300000.0
2006-11-29 04:09:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-11-29 04:10:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-11-29 04:11:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-11-29 04:12:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-11-29 04:13:00,1.6839,1.684,1.6839,1.6839,136300000.0
2006-11-29 04:14:00,1.6838,1.6842,1.6838,1.684,136300000.0
2006-11-29 04:15:00,1.6841,1.6845,1.6841,1.6845,136300000.0
2006-11-29 04:16:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-11-29 04:17:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-11-29 04:18:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-11-29 04:19:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-11-29 04:20:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-11-29 04:21:00,1.6843,1.6846,1.6841,1.6844,136300000.0
2006-11-29 04:22:00,1.6845,1.6852,1.6844,1.6851,136300000.0
2006-11-29 04:23:00,1.685,1.6856,1.6848,1.6855,136300000.0
2006-11-29 04:24:00,1.6853,1.6856,1.6853,1.6853,136300000.0
2006-11-29 04:25:00,1.6852,1.6855,1.685,1.6854,136300000.0
2006-11-29 04:26:00,1.6855,1.6855,1.6851,1.6852,136300000.0
2006-11-29 04:27:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-11-29 04:28:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-11-29 04:29:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-11-29 04:30:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-11-29 04:31:00,1.6858,1.6858,1.6854,1.6855,136300000.0
2006-11-29 04:32:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-11-29 04:33:00,1.6854,1.6856,1.6853,1.6854,136300000.0
2006-11-29 04:34:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-11-29 04:35:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-11-29 04:36:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-11-29 04:37:00,1.6853,1.6853,1.685,1.6851,136300000.0
2006-11-29 04:38:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-11-29 04:39:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-11-29 04:40:00,1.6849,1.685,1.6847,1.685,136300000.0
2006-11-29 04:41:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-11-29 04:42:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-11-29 04:46:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-11-29 04:47:00,1.685,1.6852,1.6848,1.6852,136300000.0
2006-11-29 04:48:00,1.685,1.6853,1.685,1.685,136300000.0
2006-11-29 04:50:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-11-29 04:51:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-11-29 04:52:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-11-29 04:53:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-11-29 04:54:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-11-29 04:55:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2006-11-29 04:56:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-11-29 04:57:00,1.6847,1.685,1.6845,1.6846,136300000.0
2006-11-29 04:58:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-11-29 04:59:00,1.6848,1.685,1.6847,1.685,136300000.0
2006-11-29 05:00:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-11-29 05:01:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-11-29 05:03:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-11-29 05:04:00,1.6847,1.685,1.6847,1.6848,136300000.0
2006-11-29 05:05:00,1.685,1.6852,1.6848,1.685,136300000.0
2006-11-29 05:06:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-11-29 05:07:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-11-29 05:08:00,1.685,1.685,1.685,1.685,136300000.0
2006-11-29 05:10:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-11-29 05:11:00,1.6848,1.6848,1.6843,1.6843,136300000.0
2006-11-29 05:12:00,1.6844,1.6846,1.6843,1.6845,136300000.0
2006-11-29 05:13:00,1.6846,1.6846,1.6843,1.6846,136300000.0
2006-11-29 05:14:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-11-29 05:15:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-11-29 05:16:00,1.6845,1.6846,1.6843,1.6846,136300000.0
2006-11-29 05:17:00,1.6845,1.6846,1.6843,1.6845,136300000.0
2006-11-29 05:18:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-11-29 05:19:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2006-11-29 05:20:00,1.6842,1.6847,1.6842,1.6846,136300000.0
2006-11-29 05:21:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-11-29 05:22:00,1.6846,1.685,1.6846,1.685,136300000.0
2006-11-29 05:24:00,1.6849,1.6855,1.6849,1.6852,136300000.0
2006-11-29 05:25:00,1.685,1.6853,1.685,1.6852,136300000.0
2006-11-29 05:26:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-11-29 05:27:00,1.6852,1.6853,1.6849,1.6849,136300000.0
2006-11-29 05:28:00,1.6852,1.6853,1.6851,1.6852,136300000.0
2006-11-29 05:29:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2006-11-29 05:30:00,1.6851,1.6856,1.6851,1.6856,136300000.0
2006-11-29 05:31:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-11-29 05:32:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-11-29 05:33:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-11-29 05:34:00,1.6859,1.6859,1.6854,1.6855,136300000.0
2006-11-29 05:35:00,1.6853,1.6857,1.6853,1.6857,136300000.0
2006-11-29 05:36:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2006-11-29 05:37:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-11-29 05:38:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-11-29 05:39:00,1.6854,1.6856,1.6853,1.6853,136300000.0
2006-11-29 05:40:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-11-29 05:41:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-11-29 05:42:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-11-29 05:43:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-11-29 05:44:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-11-29 05:45:00,1.6854,1.6856,1.6853,1.6854,136300000.0
2006-11-29 05:46:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-11-29 05:47:00,1.6854,1.6856,1.6853,1.6854,136300000.0
2006-11-29 05:48:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-11-29 05:49:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-11-29 05:50:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-11-29 05:51:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-11-29 05:52:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2006-11-29 05:53:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-11-29 05:54:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-11-29 05:55:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-11-29 05:56:00,1.685,1.685,1.6848,1.685,136300000.0
2006-11-29 05:57:00,1.6848,1.685,1.6846,1.6846,136300000.0
2006-11-29 05:58:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-11-29 05:59:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-11-29 06:00:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-11-29 06:04:00,1.6846,1.6847,1.6843,1.6844,136300000.0
2006-11-29 06:05:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-11-29 06:06:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-11-29 06:07:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-11-29 06:08:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-11-29 06:09:00,1.6849,1.685,1.6847,1.6847,136300000.0
2006-11-29 06:10:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-11-29 06:11:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-11-29 06:12:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2006-11-29 06:14:00,1.6848,1.685,1.6847,1.685,136300000.0
2006-11-29 06:15:00,1.6849,1.685,1.6849,1.6849,136300000.0
2006-11-29 06:16:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-11-29 06:17:00,1.6848,1.6849,1.6846,1.6847,136300000.0
2006-11-29 06:18:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-11-29 06:21:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-11-29 06:22:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-11-29 06:23:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-11-29 06:24:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-11-29 06:28:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-11-29 06:29:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-11-29 06:30:00,1.6845,1.6849,1.6845,1.6849,136300000.0
2006-11-29 06:31:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-11-29 06:32:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-11-29 06:33:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2006-11-29 06:34:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-11-29 06:35:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-11-29 06:36:00,1.6845,1.6846,1.6844,1.6846,136300000.0
2006-11-29 06:37:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-11-29 06:38:00,1.6844,1.6848,1.6844,1.6846,136300000.0
2006-11-29 06:39:00,1.6845,1.6848,1.6845,1.6848,136300000.0
2006-11-29 06:40:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-11-29 06:41:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-11-29 06:42:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-11-29 06:45:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2006-11-29 06:46:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2006-11-29 06:47:00,1.6846,1.6849,1.6846,1.6846,136300000.0
2006-11-29 06:48:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-11-29 06:49:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-11-29 06:50:00,1.6848,1.6848,1.6844,1.6844,136300000.0
2006-11-29 06:51:00,1.6847,1.6847,1.6843,1.6843,136300000.0
2006-11-29 06:52:00,1.6842,1.6843,1.684,1.6841,136300000.0
2006-11-29 06:53:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-11-29 06:54:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-11-29 06:55:00,1.6838,1.6839,1.6836,1.6839,136300000.0
2006-11-29 06:56:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-11-29 06:58:00,1.6841,1.6846,1.6841,1.6842,136300000.0
2006-11-29 06:59:00,1.6841,1.6841,1.6835,1.6836,136300000.0
2006-11-29 07:00:00,1.6835,1.6842,1.6835,1.6842,136300000.0
2006-11-29 07:01:00,1.6841,1.6843,1.684,1.684,136300000.0
2006-11-29 07:02:00,1.6839,1.6844,1.6839,1.6841,136300000.0
2006-11-29 07:03:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-11-29 07:04:00,1.6842,1.6842,1.684,1.6841,136300000.0
2006-11-29 07:05:00,1.684,1.6843,1.6839,1.6843,136300000.0
2006-11-29 07:06:00,1.6844,1.6846,1.6843,1.6844,136300000.0
2006-11-29 07:07:00,1.6846,1.6847,1.6844,1.6847,136300000.0
2006-11-29 07:08:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-11-29 07:09:00,1.6846,1.685,1.6846,1.6848,136300000.0
2006-11-29 07:10:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-11-29 07:11:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-11-29 07:12:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2006-11-29 07:13:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-11-29 07:14:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2006-11-29 07:15:00,1.6849,1.6851,1.6847,1.6851,136300000.0
2006-11-29 07:18:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-11-29 07:19:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-11-29 07:20:00,1.685,1.6852,1.6849,1.6849,136300000.0
2006-11-29 07:21:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-11-29 07:22:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-11-29 07:23:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2006-11-29 07:24:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-11-29 07:25:00,1.6851,1.6853,1.6849,1.6851,136300000.0
2006-11-29 07:26:00,1.685,1.6856,1.6847,1.6849,136300000.0
2006-11-29 07:27:00,1.685,1.6853,1.6846,1.6852,136300000.0
2006-11-29 07:28:00,1.6853,1.6854,1.6848,1.6848,136300000.0
2006-11-29 07:29:00,1.685,1.6851,1.6848,1.6849,136300000.0
2006-11-29 07:30:00,1.6848,1.6851,1.6847,1.685,136300000.0
2006-11-29 07:31:00,1.6849,1.685,1.6847,1.6849,136300000.0
2006-11-29 07:32:00,1.685,1.6852,1.6849,1.685,136300000.0
2006-11-29 07:33:00,1.6852,1.6856,1.685,1.6852,136300000.0
2006-11-29 07:34:00,1.6851,1.6852,1.6847,1.6851,136300000.0
2006-11-29 07:35:00,1.685,1.6851,1.6848,1.6851,136300000.0
2006-11-29 07:36:00,1.6849,1.6852,1.6848,1.6851,136300000.0
2006-11-29 07:37:00,1.6849,1.6852,1.6849,1.6851,136300000.0
2006-11-29 07:38:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-11-29 07:39:00,1.6851,1.6851,1.6847,1.6848,136300000.0
2006-11-29 07:40:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-11-29 07:41:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-11-29 07:42:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-11-29 07:43:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-11-29 07:44:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-11-29 07:46:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-11-29 07:47:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-11-29 07:48:00,1.6843,1.6845,1.6842,1.6844,136300000.0
2006-11-29 07:49:00,1.6843,1.6845,1.6842,1.6843,136300000.0
2006-11-29 07:50:00,1.6842,1.6846,1.6838,1.6841,136300000.0
2006-11-29 07:51:00,1.6842,1.6843,1.684,1.6841,136300000.0
2006-11-29 07:52:00,1.6843,1.6843,1.684,1.6841,136300000.0
2006-11-29 07:53:00,1.684,1.6844,1.684,1.6843,136300000.0
2006-11-29 07:54:00,1.6841,1.6846,1.6841,1.6844,136300000.0
2006-11-29 07:55:00,1.6845,1.6848,1.6841,1.6845,136300000.0
2006-11-29 07:56:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-11-29 07:57:00,1.6846,1.6846,1.6841,1.6844,136300000.0
2006-11-29 07:58:00,1.6843,1.6844,1.6843,1.6843,136300000.0
2006-11-29 07:59:00,1.6844,1.6846,1.6841,1.6842,136300000.0
2006-11-29 08:00:00,1.6841,1.6848,1.6841,1.6847,136300000.0
2006-11-29 08:01:00,1.6845,1.685,1.6841,1.6845,136300000.0
2006-11-29 08:02:00,1.6847,1.6848,1.6845,1.6847,136300000.0
2006-11-29 08:03:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-11-29 08:04:00,1.6844,1.6846,1.6843,1.6845,136300000.0
2006-11-29 08:05:00,1.6846,1.6846,1.684,1.6842,136300000.0
2006-11-29 08:06:00,1.684,1.6848,1.6839,1.6847,136300000.0
2006-11-29 08:07:00,1.6849,1.6849,1.6845,1.6848,136300000.0
2006-11-29 08:08:00,1.6849,1.6852,1.6848,1.6849,136300000.0
2006-11-29 08:09:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2006-11-29 08:10:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2006-11-29 08:11:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-11-29 08:12:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2006-11-29 08:13:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-11-29 08:14:00,1.6845,1.6845,1.6841,1.6845,136300000.0
2006-11-29 08:15:00,1.6847,1.6847,1.6843,1.6846,136300000.0
2006-11-29 08:16:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-11-29 08:17:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-11-29 08:18:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-11-29 08:19:00,1.6847,1.6847,1.6843,1.6846,136300000.0
2006-11-29 08:20:00,1.6848,1.6848,1.6844,1.6847,136300000.0
2006-11-29 08:21:00,1.6848,1.6848,1.6843,1.6846,136300000.0
2006-11-29 08:22:00,1.6844,1.6849,1.6843,1.6847,136300000.0
2006-11-29 08:23:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-11-29 08:24:00,1.6849,1.6849,1.6844,1.6846,136300000.0
2006-11-29 08:25:00,1.6844,1.6847,1.6844,1.6845,136300000.0
2006-11-29 08:26:00,1.6846,1.685,1.6846,1.6849,136300000.0
2006-11-29 08:27:00,1.685,1.685,1.6847,1.6848,136300000.0
2006-11-29 08:28:00,1.6849,1.6852,1.6848,1.6852,136300000.0
2006-11-29 08:29:00,1.6853,1.6854,1.6851,1.6854,136300000.0
2006-11-29 08:30:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-11-29 08:31:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-11-29 08:32:00,1.6852,1.6859,1.6852,1.6854,136300000.0
2006-11-29 08:33:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-11-29 08:35:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2006-11-29 08:36:00,1.6857,1.6857,1.685,1.6853,136300000.0
2006-11-29 08:37:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-11-29 08:38:00,1.6853,1.6855,1.6847,1.685,136300000.0
2006-11-29 08:39:00,1.6852,1.6852,1.6844,1.6846,136300000.0
2006-11-29 08:40:00,1.6847,1.6848,1.6844,1.6847,136300000.0
2006-11-29 08:41:00,1.6849,1.6849,1.6845,1.6848,136300000.0
2006-11-29 08:42:00,1.6846,1.6849,1.6845,1.6846,136300000.0
2006-11-29 08:43:00,1.6848,1.685,1.6848,1.685,136300000.0
2006-11-29 08:44:00,1.6848,1.6848,1.6842,1.6842,136300000.0
2006-11-29 08:45:00,1.6843,1.6845,1.6841,1.6842,136300000.0
2006-11-29 08:46:00,1.6843,1.6843,1.6837,1.6837,136300000.0
2006-11-29 08:47:00,1.6839,1.6839,1.6836,1.6837,136300000.0
2006-11-29 08:48:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2006-11-29 08:49:00,1.6836,1.6836,1.6831,1.6833,136300000.0
2006-11-29 08:50:00,1.6834,1.6835,1.6829,1.6832,136300000.0
2006-11-29 08:51:00,1.6833,1.6834,1.6829,1.6829,136300000.0
2006-11-29 08:52:00,1.6827,1.6832,1.6827,1.6831,136300000.0
2006-11-29 08:53:00,1.6829,1.6831,1.6828,1.6829,136300000.0
2006-11-29 08:54:00,1.6828,1.6831,1.6828,1.6831,136300000.0
2006-11-29 08:55:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-11-29 08:56:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-11-29 08:57:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-11-29 08:58:00,1.683,1.6831,1.6828,1.6828,136300000.0
2006-11-29 08:59:00,1.6829,1.6831,1.6828,1.683,136300000.0
2006-11-29 09:00:00,1.6831,1.6831,1.6828,1.683,136300000.0
2006-11-29 09:01:00,1.6829,1.683,1.6826,1.6826,136300000.0
2006-11-29 09:02:00,1.6827,1.6832,1.6826,1.6832,136300000.0
2006-11-29 09:03:00,1.6831,1.6833,1.683,1.6831,136300000.0
2006-11-29 09:04:00,1.6832,1.6835,1.6828,1.683,136300000.0
2006-11-29 09:05:00,1.6831,1.6831,1.6827,1.683,136300000.0
2006-11-29 09:06:00,1.6828,1.6831,1.6827,1.683,136300000.0
2006-11-29 09:07:00,1.6828,1.683,1.6826,1.6826,136300000.0
2006-11-29 09:08:00,1.6825,1.6833,1.6824,1.683,136300000.0
2006-11-29 09:09:00,1.6829,1.6834,1.6829,1.6833,136300000.0
2006-11-29 09:10:00,1.6832,1.6833,1.6828,1.6832,136300000.0
2006-11-29 09:11:00,1.6833,1.6834,1.683,1.6833,136300000.0
2006-11-29 09:12:00,1.6831,1.6833,1.683,1.6832,136300000.0
2006-11-29 09:13:00,1.683,1.6835,1.683,1.6834,136300000.0
2006-11-29 09:14:00,1.6835,1.6835,1.6832,1.6833,136300000.0
2006-11-29 09:15:00,1.6832,1.6836,1.6831,1.6836,136300000.0
2006-11-29 09:18:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-11-29 09:19:00,1.6832,1.6836,1.6832,1.6836,136300000.0
2006-11-29 09:20:00,1.6835,1.6838,1.6834,1.6834,136300000.0
2006-11-29 09:21:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-11-29 09:22:00,1.6833,1.6838,1.6833,1.6835,136300000.0
2006-11-29 09:23:00,1.6836,1.6836,1.6828,1.6828,136300000.0
2006-11-29 09:24:00,1.6827,1.6829,1.6826,1.6828,136300000.0
2006-11-29 09:25:00,1.6824,1.6829,1.6824,1.6827,136300000.0
2006-11-29 09:26:00,1.6828,1.6829,1.6826,1.6828,136300000.0
2006-11-29 09:27:00,1.6827,1.6828,1.6823,1.6826,136300000.0
2006-11-29 09:28:00,1.6827,1.6829,1.6823,1.6823,136300000.0
2006-11-29 09:29:00,1.6821,1.6827,1.6821,1.6825,136300000.0
2006-11-29 09:30:00,1.6823,1.6828,1.6823,1.6826,136300000.0
2006-11-29 09:31:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-11-29 09:32:00,1.6824,1.6829,1.6822,1.6826,136300000.0
2006-11-29 09:33:00,1.6827,1.6827,1.6822,1.6825,136300000.0
2006-11-29 09:34:00,1.6823,1.6826,1.6818,1.6824,136300000.0
2006-11-29 09:35:00,1.6822,1.6824,1.6818,1.6824,136300000.0
2006-11-29 09:36:00,1.6822,1.6825,1.682,1.6822,136300000.0
2006-11-29 09:37:00,1.6821,1.6825,1.6821,1.6822,136300000.0
2006-11-29 09:38:00,1.682,1.6824,1.6817,1.682,136300000.0
2006-11-29 09:39:00,1.6821,1.6824,1.6819,1.6822,136300000.0
2006-11-29 09:40:00,1.682,1.6822,1.6817,1.682,136300000.0
2006-11-29 09:41:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-11-29 09:42:00,1.6824,1.6825,1.682,1.6823,136300000.0
2006-11-29 09:43:00,1.6821,1.6825,1.682,1.6823,136300000.0
2006-11-29 09:44:00,1.6826,1.6826,1.6821,1.6821,136300000.0
2006-11-29 09:45:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-11-29 09:46:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2006-11-29 09:47:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-11-29 09:48:00,1.6824,1.6824,1.682,1.6822,136300000.0
2006-11-29 09:49:00,1.6821,1.6824,1.6816,1.6822,136300000.0
2006-11-29 09:50:00,1.6824,1.6824,1.6819,1.6821,136300000.0
2006-11-29 09:51:00,1.682,1.6824,1.682,1.6824,136300000.0
2006-11-29 09:52:00,1.6823,1.6829,1.6822,1.6823,136300000.0
2006-11-29 09:53:00,1.6824,1.6825,1.6821,1.6821,136300000.0
2006-11-29 09:54:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-11-29 09:55:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-11-29 09:56:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-11-29 09:57:00,1.6821,1.6821,1.6815,1.6817,136300000.0
2006-11-29 09:58:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-11-29 09:59:00,1.6819,1.6819,1.6813,1.6815,136300000.0
2006-11-29 10:00:00,1.6817,1.6817,1.6811,1.6816,136300000.0
2006-11-29 10:01:00,1.6818,1.6822,1.6818,1.6821,136300000.0
2006-11-29 10:02:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-11-29 10:03:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-11-29 10:04:00,1.6819,1.6826,1.6819,1.6825,136300000.0
2006-11-29 10:05:00,1.6826,1.6827,1.6823,1.6824,136300000.0
2006-11-29 10:06:00,1.6825,1.6825,1.6815,1.6817,136300000.0
2006-11-29 10:07:00,1.6818,1.6818,1.6814,1.6817,136300000.0
2006-11-29 10:08:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-11-29 10:09:00,1.6817,1.6819,1.6814,1.6815,136300000.0
2006-11-29 10:10:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-11-29 10:11:00,1.6818,1.6821,1.6816,1.6817,136300000.0
2006-11-29 10:12:00,1.6818,1.6821,1.6813,1.6818,136300000.0
2006-11-29 10:13:00,1.6819,1.6819,1.681,1.6815,136300000.0
2006-11-29 10:14:00,1.6813,1.6815,1.681,1.6811,136300000.0
2006-11-29 10:15:00,1.681,1.6815,1.6808,1.6813,136300000.0
2006-11-29 10:16:00,1.6811,1.6816,1.6811,1.6815,136300000.0
2006-11-29 10:17:00,1.6816,1.6816,1.6812,1.6814,136300000.0
2006-11-29 10:18:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-11-29 10:19:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2006-11-29 10:20:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-11-29 10:21:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-11-29 10:22:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2006-11-29 10:23:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-11-29 10:24:00,1.682,1.682,1.682,1.682,136300000.0
2006-11-29 10:25:00,1.6819,1.682,1.6817,1.682,136300000.0
2006-11-29 10:26:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-11-29 10:27:00,1.6817,1.682,1.6817,1.6818,136300000.0
2006-11-29 10:28:00,1.6821,1.6825,1.6819,1.6825,136300000.0
2006-11-29 10:29:00,1.6823,1.6827,1.6822,1.6823,136300000.0
2006-11-29 10:30:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2006-11-29 10:31:00,1.6825,1.6825,1.6821,1.6823,136300000.0
2006-11-29 10:32:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2006-11-29 10:33:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-11-29 10:34:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-11-29 10:35:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-11-29 10:36:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-11-29 10:37:00,1.6827,1.683,1.6826,1.683,136300000.0
2006-11-29 10:38:00,1.6828,1.6831,1.6826,1.6831,136300000.0
2006-11-29 10:39:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-11-29 10:40:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-11-29 10:41:00,1.683,1.683,1.6825,1.6827,136300000.0
2006-11-29 10:42:00,1.6825,1.6829,1.6825,1.6826,136300000.0
2006-11-29 10:43:00,1.6828,1.6829,1.6826,1.6828,136300000.0
2006-11-29 10:44:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-11-29 10:45:00,1.6831,1.6832,1.6826,1.6826,136300000.0
2006-11-29 10:46:00,1.6828,1.6829,1.6825,1.6825,136300000.0
2006-11-29 10:47:00,1.6824,1.6826,1.6821,1.6826,136300000.0
2006-11-29 10:48:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2006-11-29 10:49:00,1.6824,1.6824,1.6816,1.6818,136300000.0
2006-11-29 10:50:00,1.6821,1.6823,1.6818,1.682,136300000.0
2006-11-29 10:51:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-11-29 10:52:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-11-29 10:54:00,1.6823,1.6823,1.682,1.6821,136300000.0
2006-11-29 10:55:00,1.682,1.6821,1.6818,1.682,136300000.0
2006-11-29 10:56:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-11-29 10:57:00,1.682,1.682,1.6813,1.6815,136300000.0
2006-11-29 10:58:00,1.6813,1.6816,1.6808,1.6815,136300000.0
2006-11-29 10:59:00,1.6814,1.6816,1.6808,1.6812,136300000.0
2006-11-29 11:00:00,1.681,1.6812,1.6808,1.681,136300000.0
2006-11-29 11:01:00,1.6808,1.6813,1.6808,1.6812,136300000.0
2006-11-29 11:02:00,1.6811,1.6813,1.6809,1.6812,136300000.0
2006-11-29 11:03:00,1.6811,1.6813,1.6809,1.6813,136300000.0
2006-11-29 11:04:00,1.6811,1.6813,1.6806,1.6808,136300000.0
2006-11-29 11:05:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-11-29 11:06:00,1.6811,1.6814,1.6808,1.6811,136300000.0
2006-11-29 11:07:00,1.681,1.6817,1.6809,1.6814,136300000.0
2006-11-29 11:08:00,1.6812,1.6818,1.6811,1.6814,136300000.0
2006-11-29 11:09:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2006-11-29 11:10:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2006-11-29 11:11:00,1.6815,1.6815,1.6806,1.6806,136300000.0
2006-11-29 11:12:00,1.6808,1.6812,1.6806,1.6811,136300000.0
2006-11-29 11:13:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-11-29 11:14:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2006-11-29 11:15:00,1.6811,1.6818,1.6811,1.6815,136300000.0
2006-11-29 11:16:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-11-29 11:17:00,1.6817,1.6818,1.6812,1.6814,136300000.0
2006-11-29 11:18:00,1.6813,1.6815,1.6808,1.6808,136300000.0
2006-11-29 11:19:00,1.681,1.6811,1.6808,1.6811,136300000.0
2006-11-29 11:20:00,1.6809,1.6811,1.6808,1.6808,136300000.0
2006-11-29 11:21:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-11-29 11:22:00,1.6809,1.6811,1.6805,1.6811,136300000.0
2006-11-29 11:23:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-11-29 11:24:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2006-11-29 11:25:00,1.6814,1.6814,1.6811,1.6814,136300000.0
2006-11-29 11:26:00,1.6812,1.6815,1.6808,1.6809,136300000.0
2006-11-29 11:27:00,1.6808,1.6811,1.6807,1.6811,136300000.0
2006-11-29 11:28:00,1.6809,1.6811,1.6805,1.6808,136300000.0
2006-11-29 11:29:00,1.6809,1.6809,1.6805,1.6808,136300000.0
2006-11-29 11:30:00,1.6806,1.6809,1.6805,1.6807,136300000.0
2006-11-29 11:31:00,1.6806,1.6809,1.6804,1.6808,136300000.0
2006-11-29 11:32:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2006-11-29 11:33:00,1.6809,1.6811,1.6807,1.681,136300000.0
2006-11-29 11:34:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2006-11-29 11:36:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-11-29 11:37:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2006-11-29 11:38:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-11-29 11:39:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-11-29 11:40:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-11-29 11:41:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-11-29 11:42:00,1.6805,1.6808,1.6804,1.6807,136300000.0
2006-11-29 11:43:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-11-29 11:44:00,1.6809,1.6809,1.6805,1.6808,136300000.0
2006-11-29 11:45:00,1.6806,1.6808,1.6804,1.6808,136300000.0
2006-11-29 11:46:00,1.6807,1.6807,1.6802,1.6806,136300000.0
2006-11-29 11:47:00,1.6807,1.6808,1.6804,1.6804,136300000.0
2006-11-29 11:48:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-11-29 11:49:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-11-29 11:50:00,1.6804,1.6806,1.6799,1.6799,136300000.0
2006-11-29 11:51:00,1.68,1.6804,1.6797,1.68,136300000.0
2006-11-29 11:52:00,1.6799,1.6804,1.6797,1.6802,136300000.0
2006-11-29 11:53:00,1.6803,1.6803,1.6796,1.6798,136300000.0
2006-11-29 11:54:00,1.68,1.6801,1.6796,1.6801,136300000.0
2006-11-29 11:55:00,1.6799,1.6803,1.6799,1.6799,136300000.0
2006-11-29 11:56:00,1.6797,1.6802,1.6797,1.6801,136300000.0
2006-11-29 11:57:00,1.6803,1.6803,1.6798,1.6798,136300000.0
2006-11-29 11:58:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-11-29 11:59:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-11-29 12:00:00,1.68,1.68,1.68,1.68,136300000.0
2006-11-29 12:01:00,1.6799,1.6802,1.6796,1.6797,136300000.0
2006-11-29 12:02:00,1.6795,1.68,1.6794,1.6797,136300000.0
2006-11-29 12:03:00,1.6799,1.6799,1.6792,1.6794,136300000.0
2006-11-29 12:04:00,1.6793,1.6793,1.6785,1.679,136300000.0
2006-11-29 12:05:00,1.6788,1.6791,1.6786,1.6791,136300000.0
2006-11-29 12:06:00,1.6792,1.6792,1.6787,1.6788,136300000.0
2006-11-29 12:07:00,1.679,1.6792,1.6784,1.6784,136300000.0
2006-11-29 12:08:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-11-29 12:09:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2006-11-29 12:10:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-11-29 12:11:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-11-29 12:12:00,1.6788,1.6789,1.678,1.678,136300000.0
2006-11-29 12:13:00,1.6782,1.6786,1.678,1.678,136300000.0
2006-11-29 12:14:00,1.6781,1.6785,1.678,1.6785,136300000.0
2006-11-29 12:15:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-11-29 12:16:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-11-29 12:17:00,1.6785,1.6785,1.6779,1.6784,136300000.0
2006-11-29 12:18:00,1.6782,1.6788,1.6782,1.6787,136300000.0
2006-11-29 12:19:00,1.6785,1.6788,1.6783,1.6785,136300000.0
2006-11-29 12:20:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-11-29 12:21:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-11-29 12:22:00,1.6788,1.679,1.6787,1.679,136300000.0
2006-11-29 12:23:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-11-29 12:24:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-11-29 12:25:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-29 12:26:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-11-29 12:27:00,1.6793,1.6796,1.6793,1.6793,136300000.0
2006-11-29 12:28:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-11-29 12:29:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2006-11-29 12:30:00,1.6793,1.6794,1.6791,1.6793,136300000.0
2006-11-29 12:31:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-11-29 12:32:00,1.6792,1.6793,1.6789,1.679,136300000.0
2006-11-29 12:33:00,1.6789,1.6795,1.6788,1.679,136300000.0
2006-11-29 12:34:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-11-29 12:35:00,1.679,1.6793,1.6789,1.6791,136300000.0
2006-11-29 12:36:00,1.6792,1.6794,1.679,1.6794,136300000.0
2006-11-29 12:37:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-11-29 12:38:00,1.6793,1.6794,1.679,1.6791,136300000.0
2006-11-29 12:39:00,1.6793,1.6795,1.6791,1.6793,136300000.0
2006-11-29 12:40:00,1.6792,1.6793,1.679,1.6793,136300000.0
2006-11-29 12:41:00,1.6794,1.6795,1.6791,1.6792,136300000.0
2006-11-29 12:42:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-11-29 12:43:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-29 12:44:00,1.679,1.679,1.6784,1.6785,136300000.0
2006-11-29 12:45:00,1.6784,1.6789,1.6784,1.6786,136300000.0
2006-11-29 12:46:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-11-29 12:47:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-11-29 12:48:00,1.6781,1.6783,1.6779,1.6781,136300000.0
2006-11-29 12:49:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-11-29 12:50:00,1.6782,1.6785,1.6779,1.6785,136300000.0
2006-11-29 12:51:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-11-29 12:52:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-11-29 12:53:00,1.678,1.6782,1.6778,1.6779,136300000.0
2006-11-29 12:54:00,1.6777,1.6779,1.6775,1.6779,136300000.0
2006-11-29 12:55:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-11-29 12:56:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-11-29 12:57:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-29 12:58:00,1.678,1.6783,1.678,1.6783,136300000.0
2006-11-29 12:59:00,1.6781,1.6785,1.678,1.6783,136300000.0
2006-11-29 13:00:00,1.6784,1.6785,1.6781,1.6784,136300000.0
2006-11-29 13:01:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2006-11-29 13:02:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-11-29 13:03:00,1.6777,1.6779,1.677,1.6772,136300000.0
2006-11-29 13:04:00,1.6773,1.6776,1.6771,1.6776,136300000.0
2006-11-29 13:05:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2006-11-29 13:06:00,1.6779,1.678,1.6778,1.6779,136300000.0
2006-11-29 13:07:00,1.678,1.678,1.678,1.678,136300000.0
2006-11-29 13:08:00,1.6782,1.6782,1.6778,1.6779,136300000.0
2006-11-29 13:09:00,1.678,1.678,1.6778,1.678,136300000.0
2006-11-29 13:10:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-11-29 13:11:00,1.6778,1.678,1.6776,1.678,136300000.0
2006-11-29 13:12:00,1.6781,1.6788,1.678,1.6787,136300000.0
2006-11-29 13:13:00,1.6786,1.6789,1.6778,1.6782,136300000.0
2006-11-29 13:14:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2006-11-29 13:15:00,1.678,1.6785,1.678,1.6785,136300000.0
2006-11-29 13:16:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-11-29 13:17:00,1.6783,1.6784,1.6777,1.6779,136300000.0
2006-11-29 13:18:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-11-29 13:19:00,1.678,1.6781,1.6779,1.678,136300000.0
2006-11-29 13:20:00,1.6781,1.6781,1.6776,1.6776,136300000.0
2006-11-29 13:21:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-11-29 13:22:00,1.6777,1.6783,1.6777,1.6783,136300000.0
2006-11-29 13:23:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2006-11-29 13:24:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-11-29 13:25:00,1.6783,1.6787,1.6783,1.6785,136300000.0
2006-11-29 13:26:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-11-29 13:27:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-11-29 13:28:00,1.6783,1.6787,1.6782,1.6787,136300000.0
2006-11-29 13:29:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-29 13:30:00,1.6787,1.679,1.6786,1.6786,136300000.0
2006-11-29 13:31:00,1.6785,1.6789,1.6784,1.6789,136300000.0
2006-11-29 13:32:00,1.6788,1.6792,1.6788,1.679,136300000.0
2006-11-29 13:33:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-11-29 13:34:00,1.679,1.6792,1.6786,1.6788,136300000.0
2006-11-29 13:35:00,1.6789,1.6792,1.6789,1.6789,136300000.0
2006-11-29 13:36:00,1.679,1.6791,1.6788,1.6789,136300000.0
2006-11-29 13:38:00,1.679,1.6792,1.6789,1.6792,136300000.0
2006-11-29 13:39:00,1.6791,1.6793,1.6789,1.679,136300000.0
2006-11-29 13:40:00,1.6789,1.6792,1.6787,1.6788,136300000.0
2006-11-29 13:41:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-11-29 13:42:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-11-29 13:43:00,1.6785,1.6789,1.6785,1.6787,136300000.0
2006-11-29 13:44:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-11-29 13:45:00,1.679,1.679,1.6787,1.6789,136300000.0
2006-11-29 13:46:00,1.6787,1.6788,1.6785,1.6788,136300000.0
2006-11-29 13:47:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-11-29 13:48:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-29 13:49:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-11-29 13:50:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-11-29 13:51:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-11-29 13:52:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-11-29 13:53:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2006-11-29 13:54:00,1.678,1.6785,1.678,1.6785,136300000.0
2006-11-29 13:55:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-11-29 13:56:00,1.6789,1.6789,1.6784,1.6786,136300000.0
2006-11-29 13:57:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-11-29 13:58:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2006-11-29 13:59:00,1.6786,1.6788,1.6784,1.6784,136300000.0
2006-11-29 14:00:00,1.6786,1.6786,1.6783,1.6786,136300000.0
2006-11-29 14:01:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-11-29 14:02:00,1.6788,1.679,1.6787,1.679,136300000.0
2006-11-29 14:04:00,1.6792,1.6793,1.679,1.6792,136300000.0
2006-11-29 14:05:00,1.6793,1.6796,1.679,1.6791,136300000.0
2006-11-29 14:06:00,1.6789,1.6793,1.6788,1.6792,136300000.0
2006-11-29 14:07:00,1.679,1.6793,1.679,1.6791,136300000.0
2006-11-29 14:08:00,1.679,1.6793,1.679,1.6792,136300000.0
2006-11-29 14:09:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-11-29 14:10:00,1.6788,1.6792,1.6787,1.679,136300000.0
2006-11-29 14:11:00,1.6788,1.6794,1.6788,1.6793,136300000.0
2006-11-29 14:12:00,1.6794,1.6794,1.6791,1.6793,136300000.0
2006-11-29 14:13:00,1.6794,1.6795,1.679,1.6791,136300000.0
2006-11-29 14:14:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-11-29 14:15:00,1.6792,1.6794,1.6788,1.6788,136300000.0
2006-11-29 14:16:00,1.679,1.6792,1.6788,1.6789,136300000.0
2006-11-29 14:17:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-11-29 14:18:00,1.6791,1.6791,1.6784,1.6784,136300000.0
2006-11-29 14:19:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-11-29 14:20:00,1.6785,1.6786,1.6777,1.6779,136300000.0
2006-11-29 14:21:00,1.678,1.6784,1.678,1.6782,136300000.0
2006-11-29 14:22:00,1.6783,1.6783,1.678,1.6782,136300000.0
2006-11-29 14:23:00,1.678,1.6782,1.6778,1.678,136300000.0
2006-11-29 14:24:00,1.6779,1.6784,1.6779,1.6784,136300000.0
2006-11-29 14:25:00,1.6782,1.6783,1.678,1.678,136300000.0
2006-11-29 14:26:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-11-29 14:27:00,1.678,1.6782,1.6777,1.6779,136300000.0
2006-11-29 14:28:00,1.6778,1.6781,1.6773,1.6773,136300000.0
2006-11-29 14:29:00,1.6774,1.6775,1.6769,1.6773,136300000.0
2006-11-29 14:30:00,1.6775,1.6777,1.675,1.676,136300000.0
2006-11-29 14:31:00,1.6758,1.6766,1.6755,1.6763,136300000.0
2006-11-29 14:32:00,1.6764,1.6771,1.6761,1.6762,136300000.0
2006-11-29 14:33:00,1.6764,1.6772,1.6759,1.6763,136300000.0
2006-11-29 14:34:00,1.6766,1.6777,1.6761,1.6763,136300000.0
2006-11-29 14:35:00,1.6766,1.6767,1.6757,1.6761,136300000.0
2006-11-29 14:36:00,1.676,1.6766,1.6756,1.6756,136300000.0
2006-11-29 14:37:00,1.6755,1.6761,1.6755,1.6759,136300000.0
2006-11-29 14:38:00,1.6761,1.6763,1.6756,1.6759,136300000.0
2006-11-29 14:39:00,1.6761,1.6762,1.6757,1.6759,136300000.0
2006-11-29 14:40:00,1.6757,1.6764,1.6757,1.6761,136300000.0
2006-11-29 14:41:00,1.6763,1.6763,1.6759,1.6761,136300000.0
2006-11-29 14:42:00,1.6763,1.6763,1.675,1.6756,136300000.0
2006-11-29 14:43:00,1.6757,1.6759,1.6753,1.6755,136300000.0
2006-11-29 14:44:00,1.6756,1.6759,1.6753,1.6753,136300000.0
2006-11-29 14:45:00,1.6756,1.6758,1.675,1.6751,136300000.0
2006-11-29 14:46:00,1.6753,1.6756,1.6748,1.6752,136300000.0
2006-11-29 14:47:00,1.6751,1.6754,1.6749,1.675,136300000.0
2006-11-29 14:48:00,1.6751,1.6758,1.6748,1.6749,136300000.0
2006-11-29 14:49:00,1.6748,1.6757,1.6748,1.6757,136300000.0
2006-11-29 14:50:00,1.6755,1.6759,1.6754,1.6758,136300000.0
2006-11-29 14:51:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-11-29 14:52:00,1.6758,1.6764,1.6758,1.676,136300000.0
2006-11-29 14:53:00,1.6761,1.6761,1.6755,1.676,136300000.0
2006-11-29 14:54:00,1.6758,1.6763,1.6756,1.6759,136300000.0
2006-11-29 14:55:00,1.676,1.6765,1.6759,1.6763,136300000.0
2006-11-29 14:56:00,1.6764,1.6766,1.676,1.6764,136300000.0
2006-11-29 14:57:00,1.6763,1.6776,1.6759,1.6773,136300000.0
2006-11-29 14:58:00,1.6771,1.6775,1.6767,1.677,136300000.0
2006-11-29 14:59:00,1.6772,1.6778,1.6772,1.6775,136300000.0
2006-11-29 15:00:00,1.6774,1.6778,1.6772,1.6776,136300000.0
2006-11-29 15:01:00,1.6775,1.6779,1.6774,1.6776,136300000.0
2006-11-29 15:02:00,1.6777,1.6779,1.6774,1.6775,136300000.0
2006-11-29 15:03:00,1.6777,1.6778,1.6773,1.6773,136300000.0
2006-11-29 15:04:00,1.6775,1.6777,1.6773,1.6773,136300000.0
2006-11-29 15:05:00,1.6774,1.6776,1.6773,1.6775,136300000.0
2006-11-29 15:06:00,1.6773,1.6777,1.6773,1.6773,136300000.0
2006-11-29 15:07:00,1.6771,1.6777,1.677,1.6777,136300000.0
2006-11-29 15:08:00,1.6775,1.678,1.6775,1.6778,136300000.0
2006-11-29 15:09:00,1.678,1.678,1.6774,1.6776,136300000.0
2006-11-29 15:10:00,1.6775,1.678,1.6775,1.678,136300000.0
2006-11-29 15:11:00,1.6778,1.6781,1.6777,1.6778,136300000.0
2006-11-29 15:12:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2006-11-29 15:13:00,1.6783,1.6784,1.6776,1.6779,136300000.0
2006-11-29 15:14:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-11-29 15:15:00,1.6778,1.6781,1.6778,1.6778,136300000.0
2006-11-29 15:16:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-11-29 15:17:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-11-29 15:18:00,1.6783,1.6786,1.6782,1.6782,136300000.0
2006-11-29 15:19:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-11-29 15:20:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-11-29 15:21:00,1.6785,1.6786,1.6782,1.6783,136300000.0
2006-11-29 15:22:00,1.6782,1.6785,1.6781,1.6782,136300000.0
2006-11-29 15:23:00,1.678,1.6782,1.6777,1.6781,136300000.0
2006-11-29 15:24:00,1.6779,1.6783,1.6779,1.6782,136300000.0
2006-11-29 15:25:00,1.6783,1.6788,1.6782,1.6787,136300000.0
2006-11-29 15:26:00,1.6785,1.6787,1.6783,1.6783,136300000.0
2006-11-29 15:27:00,1.6784,1.6788,1.6781,1.6785,136300000.0
2006-11-29 15:28:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2006-11-29 15:29:00,1.6786,1.6792,1.6783,1.6783,136300000.0
2006-11-29 15:30:00,1.6784,1.6784,1.6778,1.6781,136300000.0
2006-11-29 15:31:00,1.6782,1.6785,1.6779,1.6781,136300000.0
2006-11-29 15:32:00,1.678,1.6783,1.6777,1.6783,136300000.0
2006-11-29 15:33:00,1.6781,1.6783,1.6778,1.6783,136300000.0
2006-11-29 15:34:00,1.6782,1.6782,1.6777,1.6777,136300000.0
2006-11-29 15:35:00,1.6778,1.6782,1.6777,1.6778,136300000.0
2006-11-29 15:36:00,1.678,1.678,1.6775,1.6776,136300000.0
2006-11-29 15:37:00,1.6774,1.678,1.6774,1.6778,136300000.0
2006-11-29 15:38:00,1.6774,1.678,1.6774,1.6778,136300000.0
2006-11-29 15:39:00,1.6776,1.6781,1.6775,1.6776,136300000.0
2006-11-29 15:40:00,1.6779,1.678,1.6775,1.6777,136300000.0
2006-11-29 15:41:00,1.6775,1.6776,1.6772,1.6774,136300000.0
2006-11-29 15:42:00,1.6776,1.6781,1.6774,1.6778,136300000.0
2006-11-29 15:43:00,1.6776,1.6778,1.6773,1.6776,136300000.0
2006-11-29 15:44:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2006-11-29 15:45:00,1.6776,1.678,1.6775,1.6778,136300000.0
2006-11-29 15:46:00,1.6777,1.6778,1.6775,1.6777,136300000.0
2006-11-29 15:47:00,1.6778,1.6781,1.6776,1.6781,136300000.0
2006-11-29 15:48:00,1.6783,1.6786,1.6781,1.6783,136300000.0
2006-11-29 15:49:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-11-29 15:50:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-11-29 15:51:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2006-11-29 15:52:00,1.6781,1.6785,1.6781,1.6783,136300000.0
2006-11-29 15:53:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2006-11-29 15:54:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-11-29 15:55:00,1.6784,1.6786,1.6775,1.6777,136300000.0
2006-11-29 15:56:00,1.6778,1.678,1.6776,1.6778,136300000.0
2006-11-29 15:57:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2006-11-29 15:58:00,1.6777,1.6779,1.6774,1.6776,136300000.0
2006-11-29 15:59:00,1.6775,1.6778,1.6773,1.6778,136300000.0
2006-11-29 16:00:00,1.6776,1.6792,1.6774,1.6776,136300000.0
2006-11-29 16:01:00,1.6778,1.678,1.6773,1.6774,136300000.0
2006-11-29 16:02:00,1.6776,1.678,1.6769,1.6777,136300000.0
2006-11-29 16:03:00,1.6776,1.6776,1.6771,1.6776,136300000.0
2006-11-29 16:04:00,1.6774,1.6776,1.6769,1.677,136300000.0
2006-11-29 16:05:00,1.6769,1.6769,1.6761,1.6763,136300000.0
2006-11-29 16:06:00,1.6762,1.6769,1.676,1.6761,136300000.0
2006-11-29 16:07:00,1.6762,1.6767,1.6761,1.6764,136300000.0
2006-11-29 16:08:00,1.6761,1.6767,1.676,1.6767,136300000.0
2006-11-29 16:09:00,1.6765,1.677,1.6765,1.677,136300000.0
2006-11-29 16:10:00,1.6771,1.6774,1.6769,1.6774,136300000.0
2006-11-29 16:11:00,1.6773,1.6774,1.677,1.6774,136300000.0
2006-11-29 16:12:00,1.6773,1.6778,1.6771,1.6777,136300000.0
2006-11-29 16:13:00,1.6776,1.6777,1.6771,1.6775,136300000.0
2006-11-29 16:14:00,1.6773,1.6777,1.677,1.6774,136300000.0
2006-11-29 16:15:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-11-29 16:16:00,1.6772,1.6776,1.6772,1.6774,136300000.0
2006-11-29 16:17:00,1.6773,1.6777,1.6772,1.6776,136300000.0
2006-11-29 16:18:00,1.6778,1.6778,1.6772,1.6774,136300000.0
2006-11-29 16:19:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-11-29 16:20:00,1.6773,1.6778,1.6772,1.6773,136300000.0
2006-11-29 16:21:00,1.6774,1.6777,1.6773,1.6776,136300000.0
2006-11-29 16:22:00,1.6774,1.6776,1.6772,1.6774,136300000.0
2006-11-29 16:23:00,1.6772,1.6774,1.6769,1.6772,136300000.0
2006-11-29 16:24:00,1.6771,1.6775,1.677,1.6773,136300000.0
2006-11-29 16:25:00,1.6774,1.6779,1.6773,1.6777,136300000.0
2006-11-29 16:26:00,1.6773,1.6777,1.6773,1.6774,136300000.0
2006-11-29 16:27:00,1.6776,1.678,1.6773,1.6773,136300000.0
2006-11-29 16:28:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2006-11-29 16:29:00,1.6774,1.6777,1.6772,1.6777,136300000.0
2006-11-29 16:30:00,1.6775,1.6778,1.6773,1.6776,136300000.0
2006-11-29 16:31:00,1.6777,1.6778,1.6773,1.6775,136300000.0
2006-11-29 16:32:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-11-29 16:33:00,1.6772,1.6778,1.6771,1.6773,136300000.0
2006-11-29 16:34:00,1.6775,1.6776,1.6771,1.6775,136300000.0
2006-11-29 16:35:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-11-29 16:36:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2006-11-29 16:37:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-11-29 16:38:00,1.6773,1.6777,1.6771,1.6776,136300000.0
2006-11-29 16:39:00,1.6777,1.6777,1.6773,1.6774,136300000.0
2006-11-29 16:40:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-11-29 16:41:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2006-11-29 16:42:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-11-29 16:43:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2006-11-29 16:44:00,1.6777,1.6777,1.6772,1.6773,136300000.0
2006-11-29 16:45:00,1.6772,1.6774,1.677,1.6772,136300000.0
2006-11-29 16:46:00,1.6771,1.6772,1.6769,1.677,136300000.0
2006-11-29 16:47:00,1.6772,1.6774,1.677,1.6772,136300000.0
2006-11-29 16:48:00,1.677,1.6774,1.677,1.677,136300000.0
2006-11-29 16:49:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-11-29 16:50:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-11-29 16:51:00,1.6766,1.6767,1.6762,1.6764,136300000.0
2006-11-29 16:52:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-11-29 16:53:00,1.6758,1.6762,1.6756,1.6759,136300000.0
2006-11-29 16:54:00,1.6757,1.676,1.6755,1.676,136300000.0
2006-11-29 16:55:00,1.6758,1.676,1.6757,1.6757,136300000.0
2006-11-29 16:56:00,1.676,1.6761,1.6758,1.6759,136300000.0
2006-11-29 16:57:00,1.676,1.6761,1.6757,1.6759,136300000.0
2006-11-29 16:58:00,1.6761,1.6762,1.6757,1.6762,136300000.0
2006-11-29 16:59:00,1.676,1.6762,1.6755,1.6756,136300000.0
2006-11-29 17:00:00,1.6757,1.6761,1.6753,1.6759,136300000.0
2006-11-29 17:01:00,1.6758,1.6761,1.6758,1.6761,136300000.0
2006-11-29 17:02:00,1.676,1.676,1.6755,1.6758,136300000.0
2006-11-29 17:03:00,1.6757,1.6762,1.6755,1.6761,136300000.0
2006-11-29 17:04:00,1.676,1.6762,1.6756,1.6759,136300000.0
2006-11-29 17:05:00,1.6757,1.6763,1.6753,1.6762,136300000.0
2006-11-29 17:06:00,1.676,1.677,1.6759,1.677,136300000.0
2006-11-29 17:07:00,1.6771,1.6774,1.6769,1.6771,136300000.0
2006-11-29 17:08:00,1.6772,1.6772,1.6768,1.6771,136300000.0
2006-11-29 17:09:00,1.6772,1.6777,1.6771,1.6775,136300000.0
2006-11-29 17:10:00,1.6771,1.6776,1.6771,1.6775,136300000.0
2006-11-29 17:11:00,1.6774,1.6777,1.6773,1.6774,136300000.0
2006-11-29 17:12:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-11-29 17:13:00,1.677,1.6776,1.6769,1.6773,136300000.0
2006-11-29 17:14:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2006-11-29 17:15:00,1.6771,1.6774,1.677,1.6774,136300000.0
2006-11-29 17:16:00,1.6772,1.6774,1.6768,1.6768,136300000.0
2006-11-29 17:17:00,1.6771,1.6772,1.6768,1.677,136300000.0
2006-11-29 17:18:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-11-29 17:19:00,1.6768,1.6769,1.6764,1.6766,136300000.0
2006-11-29 17:20:00,1.6768,1.6769,1.6761,1.6766,136300000.0
2006-11-29 17:21:00,1.6765,1.6769,1.6765,1.6766,136300000.0
2006-11-29 17:22:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-11-29 17:23:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-11-29 17:24:00,1.6764,1.6768,1.6762,1.6766,136300000.0
2006-11-29 17:25:00,1.6767,1.677,1.6764,1.6769,136300000.0
2006-11-29 17:26:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-11-29 17:27:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-11-29 17:28:00,1.677,1.6772,1.6763,1.6765,136300000.0
2006-11-29 17:29:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-11-29 17:30:00,1.6763,1.6766,1.6761,1.6763,136300000.0
2006-11-29 17:31:00,1.6761,1.6766,1.676,1.6765,136300000.0
2006-11-29 17:32:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-11-29 17:33:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-11-29 17:34:00,1.6769,1.6769,1.6765,1.6767,136300000.0
2006-11-29 17:35:00,1.6768,1.6771,1.6768,1.6768,136300000.0
2006-11-29 17:36:00,1.6767,1.677,1.6764,1.6767,136300000.0
2006-11-29 17:37:00,1.6765,1.6767,1.6763,1.6763,136300000.0
2006-11-29 17:38:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-11-29 17:39:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2006-11-29 17:40:00,1.6767,1.6768,1.6764,1.6766,136300000.0
2006-11-29 17:41:00,1.6768,1.677,1.6767,1.6768,136300000.0
2006-11-29 17:42:00,1.6767,1.6768,1.6765,1.6768,136300000.0
2006-11-29 17:43:00,1.6769,1.6769,1.6767,1.6768,136300000.0
2006-11-29 17:44:00,1.6766,1.6768,1.6759,1.6762,136300000.0
2006-11-29 17:45:00,1.6763,1.6767,1.6763,1.6767,136300000.0
2006-11-29 17:46:00,1.6771,1.6771,1.6763,1.6765,136300000.0
2006-11-29 17:47:00,1.6763,1.6769,1.6762,1.6768,136300000.0
2006-11-29 17:48:00,1.6767,1.6771,1.6767,1.6769,136300000.0
2006-11-29 17:49:00,1.677,1.6774,1.6769,1.6771,136300000.0
2006-11-29 17:50:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-11-29 17:51:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-11-29 17:52:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2006-11-29 17:53:00,1.6766,1.6769,1.6764,1.6767,136300000.0
2006-11-29 17:54:00,1.6769,1.6771,1.6766,1.6767,136300000.0
2006-11-29 17:55:00,1.6766,1.6771,1.6765,1.6771,136300000.0
2006-11-29 17:56:00,1.677,1.6771,1.6768,1.677,136300000.0
2006-11-29 17:57:00,1.6768,1.6771,1.6768,1.6768,136300000.0
2006-11-29 17:58:00,1.677,1.677,1.6768,1.677,136300000.0
2006-11-29 17:59:00,1.6768,1.6771,1.6767,1.6771,136300000.0
2006-11-29 18:00:00,1.6769,1.6771,1.6767,1.677,136300000.0
2006-11-29 18:01:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2006-11-29 18:02:00,1.6767,1.6771,1.6767,1.6768,136300000.0
2006-11-29 18:03:00,1.6767,1.677,1.6767,1.6769,136300000.0
2006-11-29 18:04:00,1.6768,1.6769,1.6765,1.6767,136300000.0
2006-11-29 18:05:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-29 18:06:00,1.6769,1.6771,1.6768,1.677,136300000.0
2006-11-29 18:07:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-11-29 18:08:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2006-11-29 18:09:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-11-29 18:10:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2006-11-29 18:11:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2006-11-29 18:12:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-11-29 18:13:00,1.6768,1.6769,1.6766,1.6767,136300000.0
2006-11-29 18:15:00,1.6768,1.6768,1.6765,1.6768,136300000.0
2006-11-29 18:16:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-29 18:17:00,1.6768,1.677,1.6767,1.6768,136300000.0
2006-11-29 18:18:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2006-11-29 18:19:00,1.6769,1.6771,1.6766,1.6769,136300000.0
2006-11-29 18:21:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-11-29 18:22:00,1.677,1.6773,1.6769,1.6772,136300000.0
2006-11-29 18:23:00,1.6773,1.6775,1.6771,1.6773,136300000.0
2006-11-29 18:25:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-11-29 18:26:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-11-29 18:27:00,1.6772,1.6778,1.6772,1.6772,136300000.0
2006-11-29 18:28:00,1.677,1.6772,1.677,1.677,136300000.0
2006-11-29 18:29:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-11-29 18:30:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-11-29 18:31:00,1.6776,1.6776,1.6771,1.6771,136300000.0
2006-11-29 18:32:00,1.6773,1.6779,1.6771,1.6777,136300000.0
2006-11-29 18:33:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-11-29 18:34:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-11-29 18:35:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-11-29 18:36:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-11-29 18:37:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-11-29 18:38:00,1.6772,1.6776,1.6771,1.6774,136300000.0
2006-11-29 18:39:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2006-11-29 18:40:00,1.6772,1.6778,1.6771,1.6774,136300000.0
2006-11-29 18:41:00,1.6775,1.6778,1.6774,1.6776,136300000.0
2006-11-29 18:42:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2006-11-29 18:43:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-11-29 18:45:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2006-11-29 18:46:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-11-29 18:49:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-11-29 18:50:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-11-29 18:51:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2006-11-29 18:52:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-11-29 18:53:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-11-29 18:54:00,1.6772,1.6774,1.677,1.6774,136300000.0
2006-11-29 18:55:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-11-29 18:56:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-11-29 18:57:00,1.6773,1.6773,1.6771,1.6773,136300000.0
2006-11-29 18:58:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-11-29 18:59:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-11-29 19:00:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-11-29 19:01:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-11-29 19:02:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-11-29 19:03:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2006-11-29 19:05:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-11-29 19:06:00,1.6776,1.6778,1.6774,1.6778,136300000.0
2006-11-29 19:07:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-11-29 19:08:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-11-29 19:09:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2006-11-29 19:10:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-11-29 19:11:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-11-29 19:12:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-11-29 19:13:00,1.6778,1.678,1.6776,1.6777,136300000.0
2006-11-29 19:14:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-11-29 19:15:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-11-29 19:16:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-11-29 19:17:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-11-29 19:18:00,1.6776,1.6777,1.6774,1.6776,136300000.0
2006-11-29 19:19:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-11-29 19:20:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-11-29 19:21:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-11-29 19:22:00,1.6775,1.6775,1.677,1.677,136300000.0
2006-11-29 19:23:00,1.6769,1.677,1.6764,1.677,136300000.0
2006-11-29 19:24:00,1.6767,1.677,1.6765,1.6766,136300000.0
2006-11-29 19:25:00,1.6765,1.677,1.6765,1.6765,136300000.0
2006-11-29 19:26:00,1.6764,1.6772,1.6764,1.6771,136300000.0
2006-11-29 19:27:00,1.6772,1.6772,1.6763,1.6763,136300000.0
2006-11-29 19:28:00,1.6762,1.6772,1.6762,1.6771,136300000.0
2006-11-29 19:29:00,1.677,1.6776,1.677,1.6775,136300000.0
2006-11-29 19:30:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2006-11-29 19:31:00,1.6772,1.6773,1.677,1.6772,136300000.0
2006-11-29 19:32:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-11-29 19:33:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2006-11-29 19:34:00,1.677,1.677,1.677,1.677,136300000.0
2006-11-29 19:35:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-11-29 19:36:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-11-29 19:37:00,1.6767,1.677,1.6766,1.6766,136300000.0
2006-11-29 19:38:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2006-11-29 19:39:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-29 19:40:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-11-29 19:41:00,1.6767,1.6774,1.6767,1.6769,136300000.0
2006-11-29 19:42:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-11-29 19:43:00,1.6769,1.677,1.6767,1.6768,136300000.0
2006-11-29 19:44:00,1.6771,1.6773,1.6768,1.6773,136300000.0
2006-11-29 19:45:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-11-29 19:46:00,1.677,1.6773,1.6768,1.6771,136300000.0
2006-11-29 19:47:00,1.677,1.6773,1.6768,1.6773,136300000.0
2006-11-29 19:48:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-11-29 19:51:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-11-29 19:52:00,1.6775,1.678,1.6774,1.6778,136300000.0
2006-11-29 19:53:00,1.6777,1.678,1.6777,1.6778,136300000.0
2006-11-29 19:54:00,1.678,1.678,1.6778,1.678,136300000.0
2006-11-29 19:55:00,1.6778,1.678,1.6776,1.6779,136300000.0
2006-11-29 19:56:00,1.678,1.678,1.6773,1.6777,136300000.0
2006-11-29 19:57:00,1.6775,1.6778,1.6775,1.6776,136300000.0
2006-11-29 19:58:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2006-11-29 19:59:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-11-29 20:00:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2006-11-29 20:01:00,1.678,1.6783,1.6776,1.6777,136300000.0
2006-11-29 20:02:00,1.6776,1.6779,1.677,1.6774,136300000.0
2006-11-29 20:03:00,1.6773,1.6773,1.6771,1.6773,136300000.0
2006-11-29 20:04:00,1.6775,1.6777,1.6774,1.6774,136300000.0
2006-11-29 20:05:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-11-29 20:06:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-11-29 20:07:00,1.6773,1.6776,1.6772,1.6773,136300000.0
2006-11-29 20:08:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-11-29 20:09:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-11-29 20:10:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-11-29 20:11:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-11-29 20:12:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-11-29 20:13:00,1.6776,1.6777,1.6774,1.6776,136300000.0
2006-11-29 20:14:00,1.6775,1.6777,1.6773,1.6775,136300000.0
2006-11-29 20:15:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2006-11-29 20:16:00,1.6775,1.6782,1.6775,1.6781,136300000.0
2006-11-29 20:17:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-11-29 20:18:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-11-29 20:19:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-11-29 20:20:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-11-29 20:21:00,1.6779,1.6781,1.6777,1.6777,136300000.0
2006-11-29 20:22:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-11-29 20:23:00,1.6779,1.6781,1.6774,1.6775,136300000.0
2006-11-29 20:24:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-11-29 20:26:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-29 20:28:00,1.678,1.6782,1.6778,1.6781,136300000.0
2006-11-29 20:29:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-11-29 20:30:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-11-29 20:31:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-11-29 20:32:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-11-29 20:33:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-11-29 20:34:00,1.678,1.6783,1.678,1.6781,136300000.0
2006-11-29 20:35:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-11-29 20:36:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-11-29 20:37:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-11-29 20:38:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-29 20:39:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-11-29 20:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-29 20:41:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-29 20:42:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-11-29 20:43:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-11-29 20:45:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-11-29 20:47:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-29 20:48:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-11-29 20:49:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-11-29 20:50:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-11-29 20:51:00,1.678,1.6782,1.678,1.678,136300000.0
2006-11-29 20:52:00,1.6779,1.6783,1.6779,1.678,136300000.0
2006-11-29 20:53:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2006-11-29 20:54:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2006-11-29 20:55:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-11-29 20:57:00,1.6782,1.6782,1.6778,1.678,136300000.0
2006-11-29 20:58:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-11-29 20:59:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-11-29 21:00:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2006-11-29 21:01:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-29 21:02:00,1.678,1.678,1.6776,1.6779,136300000.0
2006-11-29 21:04:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-11-29 21:05:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-11-29 21:06:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-11-29 21:07:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-11-29 21:08:00,1.6778,1.678,1.6775,1.6777,136300000.0
2006-11-29 21:09:00,1.6778,1.678,1.6777,1.6777,136300000.0
2006-11-29 21:10:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-29 21:15:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-11-29 21:16:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-11-29 21:17:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-11-29 21:18:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-11-29 21:19:00,1.6778,1.6783,1.6778,1.6783,136300000.0
2006-11-29 21:20:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2006-11-29 21:21:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-11-29 21:22:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-11-29 21:24:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-11-29 21:25:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-11-29 21:26:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-11-29 21:27:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-29 21:28:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-11-29 21:29:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-11-29 21:30:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-29 21:31:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-11-29 21:32:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-11-29 21:33:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-11-29 21:34:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-11-29 21:35:00,1.6778,1.678,1.6777,1.6778,136300000.0
2006-11-29 21:36:00,1.678,1.678,1.6778,1.678,136300000.0
2006-11-29 21:37:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-11-29 21:38:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-11-29 21:40:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-29 21:41:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-11-29 21:43:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-11-29 21:44:00,1.6778,1.6778,1.6772,1.6772,136300000.0
2006-11-29 21:45:00,1.677,1.6775,1.677,1.6775,136300000.0
2006-11-29 21:46:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-11-29 21:47:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-11-29 21:48:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-11-29 21:49:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-11-29 21:50:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-11-29 21:51:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2006-11-29 21:52:00,1.6767,1.6769,1.6765,1.6769,136300000.0
2006-11-29 21:53:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-11-29 21:54:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-11-29 21:55:00,1.6772,1.6773,1.6769,1.6773,136300000.0
2006-11-29 21:56:00,1.6774,1.6777,1.6774,1.6774,136300000.0
2006-11-29 21:57:00,1.6773,1.6777,1.6771,1.6777,136300000.0
2006-11-29 21:58:00,1.6771,1.6779,1.677,1.6775,136300000.0
2006-11-29 21:59:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-11-29 22:00:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-11-29 22:01:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-11-29 22:02:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-11-29 22:03:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-11-29 22:04:00,1.6772,1.6773,1.677,1.6771,136300000.0
2006-11-29 22:05:00,1.6772,1.6775,1.6771,1.6775,136300000.0
2006-11-29 22:06:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2006-11-29 22:07:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-11-29 22:08:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-11-29 22:09:00,1.6775,1.678,1.6775,1.678,136300000.0
2006-11-29 22:10:00,1.6778,1.678,1.6776,1.6776,136300000.0
2006-11-29 22:11:00,1.6775,1.6778,1.6775,1.6776,136300000.0
2006-11-29 22:12:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-11-29 22:13:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-11-29 22:14:00,1.6774,1.6777,1.6773,1.6777,136300000.0
2006-11-29 22:15:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-11-29 22:16:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-11-29 22:19:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-11-29 22:20:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-11-29 22:21:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-11-29 22:23:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-11-29 22:24:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-11-29 22:25:00,1.6778,1.6778,1.6774,1.6776,136300000.0
2006-11-29 22:26:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-11-29 22:27:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-29 22:28:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-11-29 22:29:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-29 22:30:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-11-29 22:31:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-29 22:32:00,1.6779,1.678,1.6777,1.6778,136300000.0
2006-11-29 22:33:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-29 22:34:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-11-29 22:35:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-11-29 22:36:00,1.6776,1.6783,1.6776,1.6782,136300000.0
2006-11-29 22:37:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-11-29 22:38:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-11-29 22:39:00,1.678,1.6782,1.6779,1.678,136300000.0
2006-11-29 22:40:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-11-29 22:41:00,1.6783,1.6786,1.6782,1.6784,136300000.0
2006-11-29 22:42:00,1.6785,1.6786,1.6783,1.6784,136300000.0
2006-11-29 22:43:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-11-29 22:44:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-11-29 22:45:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-11-29 22:47:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-11-29 22:48:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-11-29 22:49:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-11-29 22:50:00,1.6786,1.679,1.6785,1.6789,136300000.0
2006-11-29 22:51:00,1.679,1.6793,1.6787,1.6793,136300000.0
2006-11-29 22:52:00,1.6791,1.6793,1.6789,1.6789,136300000.0
2006-11-29 22:53:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-11-29 22:55:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-11-29 22:56:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-11-29 22:57:00,1.6789,1.679,1.6787,1.6788,136300000.0
2006-11-29 22:58:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-11-29 22:59:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-11-29 23:00:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-11-29 23:01:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-11-29 23:02:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-11-29 23:03:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-11-29 23:04:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-11-29 23:05:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2006-11-29 23:06:00,1.6784,1.6785,1.6781,1.6783,136300000.0
2006-11-29 23:07:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-11-29 23:08:00,1.6784,1.6786,1.6781,1.6782,136300000.0
2006-11-29 23:09:00,1.678,1.6783,1.678,1.6782,136300000.0
2006-11-29 23:10:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-11-29 23:11:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2006-11-29 23:12:00,1.6783,1.6786,1.6781,1.6786,136300000.0
2006-11-29 23:13:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-11-29 23:14:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2006-11-29 23:15:00,1.6792,1.6792,1.6788,1.679,136300000.0
2006-11-29 23:16:00,1.6792,1.6792,1.6787,1.6791,136300000.0
2006-11-29 23:17:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-11-29 23:18:00,1.6789,1.6789,1.6786,1.6789,136300000.0
2006-11-29 23:19:00,1.6788,1.6789,1.6785,1.6788,136300000.0
2006-11-29 23:20:00,1.6789,1.6791,1.6786,1.6787,136300000.0
2006-11-29 23:21:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-11-29 23:22:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-11-29 23:23:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-11-29 23:24:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-11-29 23:26:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-11-29 23:27:00,1.6787,1.6791,1.6787,1.679,136300000.0
2006-11-29 23:28:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-11-29 23:29:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2006-11-29 23:30:00,1.679,1.6792,1.6789,1.6789,136300000.0
2006-11-29 23:31:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-11-29 23:32:00,1.6789,1.6794,1.6788,1.6792,136300000.0
2006-11-29 23:33:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-11-29 23:34:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-11-29 23:35:00,1.6788,1.679,1.6787,1.6787,136300000.0
2006-11-29 23:36:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-11-29 23:37:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-11-29 23:38:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-11-29 23:40:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2006-11-29 23:41:00,1.6787,1.6788,1.6784,1.6787,136300000.0
2006-11-29 23:42:00,1.6786,1.6791,1.6786,1.6791,136300000.0
2006-11-29 23:43:00,1.679,1.679,1.6789,1.679,136300000.0
2006-11-29 23:44:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-11-29 23:45:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-11-29 23:46:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-11-29 23:47:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2006-11-29 23:48:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-11-29 23:49:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-11-29 23:50:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-11-29 23:51:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-11-29 23:52:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-11-29 23:53:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-11-29 23:54:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-11-29 23:55:00,1.6794,1.6796,1.6793,1.6793,136300000.0
2006-11-29 23:56:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-11-29 23:57:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-11-29 23:58:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-11-29 23:59:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-11-30 00:00:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-11-30 00:01:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-11-30 00:03:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2006-11-30 00:04:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2006-11-30 00:05:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-11-30 00:06:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2006-11-30 00:07:00,1.6796,1.6796,1.6793,1.6794,136300000.0
2006-11-30 00:08:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-11-30 00:10:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-11-30 00:11:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2006-11-30 00:12:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-11-30 00:13:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-11-30 00:14:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-11-30 00:15:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-11-30 00:16:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-11-30 00:17:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-11-30 00:18:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2006-11-30 00:19:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-11-30 00:20:00,1.6794,1.6794,1.679,1.6792,136300000.0
2006-11-30 00:21:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-11-30 00:23:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-11-30 00:24:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-11-30 00:25:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-11-30 00:26:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-11-30 00:28:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-11-30 00:29:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-11-30 00:30:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-11-30 00:31:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-11-30 00:33:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2006-11-30 00:34:00,1.6793,1.6794,1.679,1.6792,136300000.0
2006-11-30 00:35:00,1.6793,1.6795,1.6792,1.6793,136300000.0
2006-11-30 00:36:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-11-30 00:37:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2006-11-30 00:38:00,1.6792,1.6795,1.6792,1.6792,136300000.0
2006-11-30 00:40:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-11-30 00:41:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-11-30 00:43:00,1.6791,1.6793,1.6787,1.6788,136300000.0
2006-11-30 00:44:00,1.679,1.679,1.6784,1.6784,136300000.0
2006-11-30 00:45:00,1.6783,1.6788,1.6783,1.6785,136300000.0
2006-11-30 00:46:00,1.6788,1.6788,1.6785,1.6787,136300000.0
2006-11-30 00:47:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-11-30 00:48:00,1.6784,1.6789,1.6784,1.6788,136300000.0
2006-11-30 00:49:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-11-30 00:50:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2006-11-30 00:52:00,1.679,1.679,1.679,1.679,136300000.0
2006-11-30 00:53:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-11-30 00:54:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-30 00:56:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-11-30 00:57:00,1.6789,1.679,1.6787,1.6787,136300000.0
2006-11-30 00:58:00,1.6789,1.679,1.6785,1.6787,136300000.0
2006-11-30 00:59:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-11-30 01:00:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-11-30 01:01:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-11-30 01:02:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-11-30 01:03:00,1.6785,1.6788,1.6783,1.6785,136300000.0
2006-11-30 01:04:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2006-11-30 01:05:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-11-30 01:06:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-11-30 01:07:00,1.6784,1.6786,1.678,1.6783,136300000.0
2006-11-30 01:08:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-11-30 01:09:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-11-30 01:10:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2006-11-30 01:11:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-11-30 01:12:00,1.6782,1.6783,1.678,1.6783,136300000.0
2006-11-30 01:13:00,1.6781,1.6784,1.6779,1.678,136300000.0
2006-11-30 01:14:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-11-30 01:15:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-11-30 01:16:00,1.6782,1.6785,1.678,1.6785,136300000.0
2006-11-30 01:17:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-11-30 01:18:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-11-30 01:19:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-11-30 01:20:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-11-30 01:21:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-11-30 01:22:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-11-30 01:23:00,1.6784,1.6787,1.6783,1.6787,136300000.0
2006-11-30 01:24:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-11-30 01:26:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-11-30 01:27:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-11-30 01:28:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-11-30 01:29:00,1.6788,1.679,1.6786,1.6788,136300000.0
2006-11-30 01:30:00,1.679,1.679,1.6765,1.6776,136300000.0
2006-11-30 01:31:00,1.6777,1.6782,1.6772,1.6773,136300000.0
2006-11-30 01:32:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-11-30 01:33:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2006-11-30 01:34:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2006-11-30 01:35:00,1.6776,1.6776,1.6768,1.677,136300000.0
2006-11-30 01:36:00,1.6769,1.6773,1.6767,1.677,136300000.0
2006-11-30 01:37:00,1.6769,1.6769,1.6761,1.6766,136300000.0
2006-11-30 01:38:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2006-11-30 01:39:00,1.6766,1.6767,1.6762,1.6762,136300000.0
2006-11-30 01:40:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2006-11-30 01:41:00,1.676,1.6762,1.6759,1.6761,136300000.0
2006-11-30 01:42:00,1.676,1.6763,1.6759,1.6761,136300000.0
2006-11-30 01:43:00,1.6762,1.6763,1.6759,1.6761,136300000.0
2006-11-30 01:44:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-30 01:45:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-11-30 01:46:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-11-30 01:47:00,1.6758,1.6761,1.6754,1.6759,136300000.0
2006-11-30 01:48:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-11-30 01:49:00,1.676,1.6762,1.6759,1.676,136300000.0
2006-11-30 01:50:00,1.6758,1.6761,1.6758,1.6758,136300000.0
2006-11-30 01:51:00,1.6759,1.6762,1.6758,1.6761,136300000.0
2006-11-30 01:52:00,1.6762,1.6762,1.6759,1.676,136300000.0
2006-11-30 01:53:00,1.6759,1.6761,1.6757,1.676,136300000.0
2006-11-30 01:54:00,1.6759,1.6762,1.6758,1.6761,136300000.0
2006-11-30 01:55:00,1.6759,1.6763,1.6758,1.6759,136300000.0
2006-11-30 01:56:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-11-30 01:57:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2006-11-30 01:58:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-11-30 01:59:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-11-30 02:00:00,1.6759,1.6761,1.6758,1.6759,136300000.0
2006-11-30 02:01:00,1.6761,1.6764,1.6759,1.6759,136300000.0
2006-11-30 02:02:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-11-30 02:03:00,1.6757,1.6759,1.6755,1.6757,136300000.0
2006-11-30 02:04:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2006-11-30 02:05:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-11-30 02:06:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-11-30 02:08:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-11-30 02:09:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-11-30 02:11:00,1.676,1.6761,1.6759,1.6759,136300000.0
2006-11-30 02:12:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-11-30 02:13:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-11-30 02:14:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-11-30 02:15:00,1.6763,1.6767,1.6762,1.6762,136300000.0
2006-11-30 02:16:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2006-11-30 02:18:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-11-30 02:19:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-11-30 02:20:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-11-30 02:21:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-11-30 02:22:00,1.676,1.6763,1.6759,1.6761,136300000.0
2006-11-30 02:23:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-11-30 02:24:00,1.676,1.6762,1.676,1.676,136300000.0
2006-11-30 02:25:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-11-30 02:26:00,1.6762,1.6763,1.6759,1.676,136300000.0
2006-11-30 02:27:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2006-11-30 02:28:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-11-30 02:29:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2006-11-30 02:30:00,1.6755,1.6755,1.675,1.675,136300000.0
2006-11-30 02:31:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-11-30 02:32:00,1.6749,1.6751,1.6748,1.6751,136300000.0
2006-11-30 02:33:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-30 02:34:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2006-11-30 02:35:00,1.6754,1.6756,1.6753,1.6754,136300000.0
2006-11-30 02:36:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2006-11-30 02:37:00,1.6752,1.6754,1.6751,1.6752,136300000.0
2006-11-30 02:38:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-11-30 02:39:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-11-30 02:40:00,1.6752,1.6755,1.6751,1.6754,136300000.0
2006-11-30 02:41:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2006-11-30 02:42:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-30 02:43:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-11-30 02:44:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2006-11-30 02:45:00,1.6755,1.6757,1.6754,1.6755,136300000.0
2006-11-30 02:46:00,1.6757,1.6758,1.6754,1.6757,136300000.0
2006-11-30 02:47:00,1.6756,1.6756,1.6749,1.6753,136300000.0
2006-11-30 02:48:00,1.6751,1.6755,1.6751,1.6753,136300000.0
2006-11-30 02:49:00,1.675,1.6754,1.6748,1.675,136300000.0
2006-11-30 02:50:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2006-11-30 02:51:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-11-30 02:52:00,1.675,1.6752,1.6749,1.6751,136300000.0
2006-11-30 02:53:00,1.6749,1.6754,1.6749,1.6754,136300000.0
2006-11-30 02:54:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2006-11-30 02:55:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-11-30 02:56:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-11-30 02:57:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-11-30 02:58:00,1.675,1.675,1.6748,1.675,136300000.0
2006-11-30 02:59:00,1.6748,1.6754,1.6748,1.6753,136300000.0
2006-11-30 03:00:00,1.6754,1.6756,1.6752,1.6753,136300000.0
2006-11-30 03:01:00,1.6752,1.6759,1.6751,1.6757,136300000.0
2006-11-30 03:02:00,1.6756,1.6759,1.6755,1.6755,136300000.0
2006-11-30 03:03:00,1.6756,1.6756,1.6753,1.6756,136300000.0
2006-11-30 03:04:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2006-11-30 03:05:00,1.6759,1.6775,1.6759,1.6773,136300000.0
2006-11-30 03:06:00,1.6776,1.6776,1.6768,1.677,136300000.0
2006-11-30 03:07:00,1.6769,1.677,1.6761,1.6763,136300000.0
2006-11-30 03:08:00,1.6764,1.6766,1.6763,1.6766,136300000.0
2006-11-30 03:09:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2006-11-30 03:10:00,1.6763,1.6769,1.6763,1.6767,136300000.0
2006-11-30 03:11:00,1.6766,1.677,1.6766,1.6767,136300000.0
2006-11-30 03:12:00,1.6766,1.6772,1.6766,1.6767,136300000.0
2006-11-30 03:13:00,1.6766,1.677,1.6766,1.677,136300000.0
2006-11-30 03:14:00,1.6768,1.677,1.6745,1.6752,136300000.0
2006-11-30 03:15:00,1.6753,1.6763,1.675,1.676,136300000.0
2006-11-30 03:16:00,1.6761,1.6762,1.6757,1.6758,136300000.0
2006-11-30 03:17:00,1.6756,1.6757,1.6754,1.6755,136300000.0
2006-11-30 03:18:00,1.6754,1.6757,1.6751,1.6755,136300000.0
2006-11-30 03:19:00,1.6753,1.6755,1.6748,1.6752,136300000.0
2006-11-30 03:20:00,1.6753,1.6757,1.6753,1.6757,136300000.0
2006-11-30 03:21:00,1.6758,1.6762,1.6758,1.6761,136300000.0
2006-11-30 03:22:00,1.676,1.6761,1.6756,1.6757,136300000.0
2006-11-30 03:23:00,1.6758,1.6764,1.6756,1.6763,136300000.0
2006-11-30 03:24:00,1.6764,1.6764,1.6761,1.6763,136300000.0
2006-11-30 03:25:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2006-11-30 03:26:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-11-30 03:27:00,1.6763,1.6764,1.6759,1.6761,136300000.0
2006-11-30 03:28:00,1.6763,1.6763,1.6758,1.6761,136300000.0
2006-11-30 03:29:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-11-30 03:30:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-11-30 03:31:00,1.676,1.6761,1.6756,1.6758,136300000.0
2006-11-30 03:32:00,1.676,1.676,1.6755,1.6756,136300000.0
2006-11-30 03:33:00,1.6755,1.6758,1.6755,1.6756,136300000.0
2006-11-30 03:34:00,1.6757,1.6758,1.6755,1.6756,136300000.0
2006-11-30 03:35:00,1.6757,1.676,1.6754,1.676,136300000.0
2006-11-30 03:36:00,1.6759,1.6764,1.6758,1.6762,136300000.0
2006-11-30 03:37:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-11-30 03:38:00,1.6765,1.6767,1.6764,1.6766,136300000.0
2006-11-30 03:39:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-11-30 03:40:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-11-30 03:41:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-11-30 03:42:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-11-30 03:43:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-11-30 03:44:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-30 03:45:00,1.6766,1.6766,1.6762,1.6764,136300000.0
2006-11-30 03:47:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-11-30 03:48:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-11-30 03:49:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-11-30 03:50:00,1.6764,1.6766,1.6763,1.6765,136300000.0
2006-11-30 03:51:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-11-30 03:52:00,1.6768,1.6773,1.6768,1.6771,136300000.0
2006-11-30 03:53:00,1.677,1.6773,1.6769,1.677,136300000.0
2006-11-30 03:54:00,1.6772,1.6772,1.6769,1.677,136300000.0
2006-11-30 03:55:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-11-30 03:56:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-11-30 03:58:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-11-30 04:00:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-11-30 04:01:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-11-30 04:02:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2006-11-30 04:03:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-11-30 04:04:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-11-30 04:05:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-11-30 04:06:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-11-30 04:07:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-11-30 04:08:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-11-30 04:09:00,1.677,1.6772,1.677,1.677,136300000.0
2006-11-30 04:11:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-11-30 04:13:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-11-30 04:15:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-30 04:16:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-11-30 04:17:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-11-30 04:18:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-11-30 04:19:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-11-30 04:20:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-11-30 04:21:00,1.677,1.677,1.677,1.677,136300000.0
2006-11-30 04:22:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-11-30 04:23:00,1.6772,1.6775,1.6771,1.6772,136300000.0
2006-11-30 04:24:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-11-30 04:25:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-11-30 04:27:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-11-30 04:28:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-11-30 04:29:00,1.678,1.6782,1.6779,1.678,136300000.0
2006-11-30 04:30:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-11-30 04:31:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-11-30 04:32:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-11-30 04:33:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-30 04:34:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-11-30 04:35:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-11-30 04:36:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-11-30 04:37:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-11-30 04:38:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-11-30 04:39:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-11-30 04:40:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-11-30 04:41:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-11-30 04:42:00,1.677,1.6771,1.677,1.677,136300000.0
2006-11-30 04:43:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-11-30 04:45:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-11-30 04:46:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-30 04:47:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-11-30 04:48:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-30 04:49:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-11-30 04:50:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-30 04:51:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-30 04:54:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-30 04:55:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-11-30 04:56:00,1.6768,1.6769,1.6766,1.6769,136300000.0
2006-11-30 04:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-11-30 04:58:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-11-30 05:00:00,1.677,1.6775,1.677,1.6775,136300000.0
2006-11-30 05:01:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-11-30 05:02:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2006-11-30 05:03:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-11-30 05:04:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-11-30 05:05:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-11-30 05:06:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-11-30 05:07:00,1.6772,1.6773,1.677,1.677,136300000.0
2006-11-30 05:08:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-11-30 05:09:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-11-30 05:10:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-11-30 05:11:00,1.6772,1.6772,1.6769,1.677,136300000.0
2006-11-30 05:12:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2006-11-30 05:13:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2006-11-30 05:14:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2006-11-30 05:15:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-11-30 05:16:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-11-30 05:17:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-11-30 05:18:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-11-30 05:19:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-11-30 05:20:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-30 05:21:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-11-30 05:22:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-11-30 05:23:00,1.6766,1.677,1.6766,1.677,136300000.0
2006-11-30 05:24:00,1.6768,1.6772,1.6767,1.6772,136300000.0
2006-11-30 05:25:00,1.6773,1.6776,1.6772,1.6772,136300000.0
2006-11-30 05:26:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-11-30 05:28:00,1.6773,1.6773,1.677,1.6772,136300000.0
2006-11-30 05:29:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-11-30 05:30:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-11-30 05:31:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-11-30 05:32:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-11-30 05:33:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-11-30 05:34:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-11-30 05:37:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-11-30 05:38:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-11-30 05:39:00,1.677,1.677,1.677,1.677,136300000.0
2006-11-30 05:40:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-11-30 05:41:00,1.677,1.677,1.677,1.677,136300000.0
2006-11-30 05:42:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-11-30 05:43:00,1.6771,1.6772,1.6769,1.6772,136300000.0
2006-11-30 05:45:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-11-30 05:46:00,1.6774,1.6777,1.6772,1.6773,136300000.0
2006-11-30 05:48:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2006-11-30 05:49:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-11-30 05:52:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-11-30 05:53:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-11-30 05:54:00,1.677,1.6772,1.6768,1.677,136300000.0
2006-11-30 05:55:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-11-30 05:56:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-11-30 05:57:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2006-11-30 05:58:00,1.677,1.6771,1.6768,1.6771,136300000.0
2006-11-30 05:59:00,1.6773,1.6773,1.6768,1.677,136300000.0
2006-11-30 06:00:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-11-30 06:01:00,1.677,1.6772,1.6767,1.6769,136300000.0
2006-11-30 06:02:00,1.6767,1.6772,1.6766,1.6768,136300000.0
2006-11-30 06:03:00,1.6769,1.6773,1.6769,1.6772,136300000.0
2006-11-30 06:04:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-11-30 06:05:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-11-30 06:06:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-11-30 06:07:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-11-30 06:09:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-11-30 06:10:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-11-30 06:11:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-11-30 06:13:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-11-30 06:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-11-30 06:15:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-11-30 06:16:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-11-30 06:17:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-11-30 06:18:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2006-11-30 06:19:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2006-11-30 06:20:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-11-30 06:21:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-11-30 06:22:00,1.6774,1.6774,1.677,1.6771,136300000.0
2006-11-30 06:23:00,1.6772,1.6772,1.6769,1.6771,136300000.0
2006-11-30 06:24:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-11-30 06:25:00,1.677,1.6774,1.677,1.6774,136300000.0
2006-11-30 06:26:00,1.6772,1.6774,1.6771,1.6773,136300000.0
2006-11-30 06:27:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-11-30 06:28:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-11-30 06:30:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-11-30 06:31:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-11-30 06:32:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-11-30 06:33:00,1.6773,1.6775,1.6769,1.6769,136300000.0
2006-11-30 06:34:00,1.6771,1.6772,1.6769,1.677,136300000.0
2006-11-30 06:35:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-11-30 06:36:00,1.6766,1.677,1.6766,1.677,136300000.0
2006-11-30 06:37:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-11-30 06:38:00,1.6767,1.6771,1.6766,1.6766,136300000.0
2006-11-30 06:39:00,1.6767,1.677,1.6762,1.6763,136300000.0
2006-11-30 06:40:00,1.6765,1.6765,1.676,1.6763,136300000.0
2006-11-30 06:41:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2006-11-30 06:42:00,1.6764,1.6767,1.6763,1.6767,136300000.0
2006-11-30 06:43:00,1.6765,1.6768,1.6764,1.6767,136300000.0
2006-11-30 06:44:00,1.6769,1.6771,1.6767,1.6768,136300000.0
2006-11-30 06:45:00,1.6767,1.6769,1.6765,1.6766,136300000.0
2006-11-30 06:46:00,1.677,1.677,1.6764,1.6764,136300000.0
2006-11-30 06:47:00,1.6765,1.6769,1.6763,1.6769,136300000.0
2006-11-30 06:48:00,1.6768,1.6773,1.6767,1.6771,136300000.0
2006-11-30 06:49:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-11-30 06:50:00,1.677,1.6772,1.6765,1.6767,136300000.0
2006-11-30 06:51:00,1.6768,1.677,1.6765,1.6768,136300000.0
2006-11-30 06:52:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2006-11-30 06:53:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-30 06:54:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2006-11-30 06:55:00,1.6764,1.6766,1.6763,1.6765,136300000.0
2006-11-30 06:56:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-30 06:57:00,1.6764,1.6765,1.6759,1.6761,136300000.0
2006-11-30 06:58:00,1.6759,1.6761,1.6757,1.6757,136300000.0
2006-11-30 06:59:00,1.6758,1.6759,1.6757,1.6757,136300000.0
2006-11-30 07:00:00,1.6756,1.6761,1.6755,1.676,136300000.0
2006-11-30 07:01:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-11-30 07:02:00,1.676,1.6762,1.6757,1.6757,136300000.0
2006-11-30 07:03:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-11-30 07:04:00,1.6753,1.6758,1.6753,1.6757,136300000.0
2006-11-30 07:05:00,1.6755,1.6758,1.6755,1.6755,136300000.0
2006-11-30 07:06:00,1.6758,1.6758,1.6752,1.6756,136300000.0
2006-11-30 07:07:00,1.6758,1.6758,1.6754,1.6756,136300000.0
2006-11-30 07:08:00,1.6755,1.6759,1.6754,1.6756,136300000.0
2006-11-30 07:09:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2006-11-30 07:10:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-11-30 07:11:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-11-30 07:12:00,1.6757,1.6758,1.6754,1.6756,136300000.0
2006-11-30 07:13:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-11-30 07:14:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-11-30 07:15:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-11-30 07:16:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2006-11-30 07:17:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-11-30 07:18:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2006-11-30 07:19:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2006-11-30 07:20:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-11-30 07:21:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-11-30 07:22:00,1.6753,1.6755,1.675,1.6753,136300000.0
2006-11-30 07:23:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-11-30 07:24:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-11-30 07:25:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-11-30 07:26:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-11-30 07:27:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2006-11-30 07:28:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2006-11-30 07:29:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2006-11-30 07:30:00,1.6753,1.6755,1.6751,1.6755,136300000.0
2006-11-30 07:31:00,1.6753,1.6758,1.6751,1.6758,136300000.0
2006-11-30 07:32:00,1.6757,1.6761,1.6756,1.6761,136300000.0
2006-11-30 07:33:00,1.6762,1.6762,1.6758,1.6762,136300000.0
2006-11-30 07:34:00,1.6761,1.6762,1.6758,1.6762,136300000.0
2006-11-30 07:35:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2006-11-30 07:36:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-11-30 07:37:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2006-11-30 07:38:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-11-30 07:39:00,1.6762,1.6767,1.6762,1.6766,136300000.0
2006-11-30 07:40:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2006-11-30 07:41:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-11-30 07:42:00,1.6766,1.6769,1.6765,1.6769,136300000.0
2006-11-30 07:43:00,1.6768,1.6775,1.6768,1.6774,136300000.0
2006-11-30 07:44:00,1.6773,1.6776,1.677,1.6774,136300000.0
2006-11-30 07:45:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2006-11-30 07:46:00,1.6773,1.6774,1.6766,1.6766,136300000.0
2006-11-30 07:48:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2006-11-30 07:49:00,1.6766,1.6767,1.6762,1.6764,136300000.0
2006-11-30 07:50:00,1.6768,1.6769,1.6765,1.6768,136300000.0
2006-11-30 07:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-11-30 07:52:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-11-30 07:53:00,1.677,1.6771,1.6767,1.6768,136300000.0
2006-11-30 07:54:00,1.6769,1.6773,1.6769,1.6771,136300000.0
2006-11-30 07:55:00,1.6772,1.6772,1.6769,1.677,136300000.0
2006-11-30 07:56:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-11-30 07:57:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-11-30 07:58:00,1.677,1.6773,1.6768,1.6769,136300000.0
2006-11-30 07:59:00,1.677,1.677,1.6765,1.6768,136300000.0
2006-11-30 08:00:00,1.677,1.6771,1.6767,1.6769,136300000.0
2006-11-30 08:01:00,1.6767,1.6771,1.6765,1.677,136300000.0
2006-11-30 08:02:00,1.6771,1.6773,1.6769,1.6772,136300000.0
2006-11-30 08:03:00,1.6771,1.6772,1.6766,1.6769,136300000.0
2006-11-30 08:04:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-11-30 08:05:00,1.6768,1.6773,1.6768,1.6771,136300000.0
2006-11-30 08:06:00,1.6769,1.6771,1.6766,1.6771,136300000.0
2006-11-30 08:07:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-11-30 08:08:00,1.6771,1.6772,1.6765,1.6767,136300000.0
2006-11-30 08:09:00,1.6769,1.6775,1.6768,1.6774,136300000.0
2006-11-30 08:10:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-11-30 08:11:00,1.6774,1.6781,1.6774,1.6779,136300000.0
2006-11-30 08:12:00,1.6777,1.6779,1.6773,1.6773,136300000.0
2006-11-30 08:13:00,1.6775,1.6777,1.6772,1.6777,136300000.0
2006-11-30 08:14:00,1.6776,1.6777,1.6772,1.6774,136300000.0
2006-11-30 08:15:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-11-30 08:16:00,1.6779,1.678,1.6777,1.6779,136300000.0
2006-11-30 08:17:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-11-30 08:18:00,1.6779,1.6782,1.6777,1.6778,136300000.0
2006-11-30 08:19:00,1.6776,1.6781,1.6776,1.678,136300000.0
2006-11-30 08:20:00,1.6779,1.6782,1.6779,1.678,136300000.0
2006-11-30 08:21:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-11-30 08:22:00,1.6782,1.6785,1.6781,1.6784,136300000.0
2006-11-30 08:23:00,1.6785,1.6789,1.678,1.6782,136300000.0
2006-11-30 08:24:00,1.6783,1.6787,1.6782,1.6782,136300000.0
2006-11-30 08:25:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2006-11-30 08:26:00,1.6782,1.6784,1.6779,1.6781,136300000.0
2006-11-30 08:27:00,1.6779,1.6781,1.6773,1.6774,136300000.0
2006-11-30 08:28:00,1.6777,1.678,1.6775,1.6778,136300000.0
2006-11-30 08:29:00,1.6779,1.678,1.6774,1.6778,136300000.0
2006-11-30 08:30:00,1.6777,1.6778,1.6775,1.6777,136300000.0
2006-11-30 08:31:00,1.6779,1.6783,1.6775,1.6775,136300000.0
2006-11-30 08:32:00,1.6777,1.6779,1.677,1.6779,136300000.0
2006-11-30 08:33:00,1.6776,1.678,1.6776,1.6778,136300000.0
2006-11-30 08:34:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2006-11-30 08:35:00,1.6772,1.6775,1.6771,1.6772,136300000.0
2006-11-30 08:36:00,1.677,1.6777,1.677,1.6774,136300000.0
2006-11-30 08:37:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2006-11-30 08:38:00,1.6772,1.6776,1.6771,1.6774,136300000.0
2006-11-30 08:39:00,1.6777,1.678,1.6773,1.6776,136300000.0
2006-11-30 08:40:00,1.6774,1.6777,1.6774,1.6776,136300000.0
2006-11-30 08:41:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2006-11-30 08:42:00,1.678,1.678,1.6774,1.6775,136300000.0
2006-11-30 08:43:00,1.6777,1.6777,1.6773,1.6774,136300000.0
2006-11-30 08:44:00,1.6773,1.6777,1.6773,1.6776,136300000.0
2006-11-30 08:45:00,1.6777,1.6778,1.6772,1.6772,136300000.0
2006-11-30 08:46:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2006-11-30 08:47:00,1.6777,1.6777,1.6773,1.6774,136300000.0
2006-11-30 08:48:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-11-30 08:49:00,1.6777,1.678,1.6776,1.6776,136300000.0
2006-11-30 08:50:00,1.6777,1.6779,1.6775,1.6779,136300000.0
2006-11-30 08:51:00,1.6778,1.678,1.6777,1.6778,136300000.0
2006-11-30 08:52:00,1.6775,1.6777,1.6772,1.6773,136300000.0
2006-11-30 08:53:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2006-11-30 08:54:00,1.6775,1.6775,1.677,1.6773,136300000.0
2006-11-30 08:55:00,1.6772,1.6777,1.6772,1.6777,136300000.0
2006-11-30 08:56:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-11-30 08:57:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-11-30 08:58:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-11-30 08:59:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-11-30 09:00:00,1.6775,1.6778,1.6774,1.6776,136300000.0
2006-11-30 09:01:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-11-30 09:02:00,1.6778,1.6781,1.6777,1.6779,136300000.0
2006-11-30 09:03:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-11-30 09:04:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2006-11-30 09:10:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2006-11-30 09:11:00,1.6769,1.6769,1.6762,1.6764,136300000.0
2006-11-30 09:12:00,1.6766,1.6769,1.6763,1.6769,136300000.0
2006-11-30 09:13:00,1.6767,1.6771,1.6767,1.6771,136300000.0
2006-11-30 09:14:00,1.677,1.6772,1.6768,1.6771,136300000.0
2006-11-30 09:15:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-11-30 09:16:00,1.6772,1.6772,1.6768,1.6771,136300000.0
2006-11-30 09:17:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-11-30 09:18:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-11-30 09:19:00,1.6769,1.6769,1.6763,1.6765,136300000.0
2006-11-30 09:20:00,1.6763,1.6766,1.6762,1.6763,136300000.0
2006-11-30 09:21:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-11-30 09:22:00,1.6763,1.6766,1.6761,1.6761,136300000.0
2006-11-30 09:23:00,1.6759,1.6762,1.6757,1.676,136300000.0
2006-11-30 09:24:00,1.6757,1.676,1.6753,1.6757,136300000.0
2006-11-30 09:25:00,1.6758,1.6758,1.6752,1.6755,136300000.0
2006-11-30 09:26:00,1.6754,1.6758,1.6751,1.6757,136300000.0
2006-11-30 09:27:00,1.6758,1.6763,1.6757,1.676,136300000.0
2006-11-30 09:28:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-11-30 09:29:00,1.6758,1.6758,1.6751,1.6753,136300000.0
2006-11-30 09:30:00,1.6754,1.6756,1.6752,1.6756,136300000.0
2006-11-30 09:31:00,1.6754,1.6757,1.6752,1.6756,136300000.0
2006-11-30 09:32:00,1.6755,1.6756,1.6751,1.6756,136300000.0
2006-11-30 09:33:00,1.6754,1.6756,1.6751,1.6753,136300000.0
2006-11-30 09:34:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-30 09:35:00,1.6752,1.6756,1.6749,1.6754,136300000.0
2006-11-30 09:36:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-11-30 09:37:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2006-11-30 09:38:00,1.6759,1.676,1.6757,1.6759,136300000.0
2006-11-30 09:39:00,1.676,1.676,1.6755,1.6757,136300000.0
2006-11-30 09:40:00,1.6759,1.6759,1.6751,1.6753,136300000.0
2006-11-30 09:41:00,1.6752,1.6754,1.6747,1.675,136300000.0
2006-11-30 09:42:00,1.6749,1.675,1.6746,1.6746,136300000.0
2006-11-30 09:43:00,1.6745,1.6747,1.674,1.6741,136300000.0
2006-11-30 09:44:00,1.674,1.6746,1.6739,1.6743,136300000.0
2006-11-30 09:45:00,1.6742,1.6746,1.674,1.6746,136300000.0
2006-11-30 09:46:00,1.6744,1.6746,1.6738,1.6738,136300000.0
2006-11-30 09:47:00,1.674,1.6741,1.6732,1.674,136300000.0
2006-11-30 09:48:00,1.6741,1.6743,1.674,1.6742,136300000.0
2006-11-30 09:49:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-11-30 09:50:00,1.6742,1.6744,1.6741,1.6744,136300000.0
2006-11-30 09:51:00,1.6746,1.6747,1.6743,1.6747,136300000.0
2006-11-30 09:52:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2006-11-30 09:53:00,1.6741,1.6744,1.6741,1.6742,136300000.0
2006-11-30 09:54:00,1.6741,1.6746,1.6741,1.6745,136300000.0
2006-11-30 09:55:00,1.6743,1.6745,1.6739,1.6744,136300000.0
2006-11-30 09:56:00,1.6742,1.6744,1.674,1.674,136300000.0
2006-11-30 09:57:00,1.6742,1.6743,1.6739,1.674,136300000.0
2006-11-30 09:58:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-11-30 09:59:00,1.674,1.6742,1.6739,1.674,136300000.0
2006-11-30 10:00:00,1.6739,1.6744,1.6739,1.6741,136300000.0
2006-11-30 10:01:00,1.6743,1.6743,1.6739,1.674,136300000.0
2006-11-30 10:02:00,1.6741,1.6746,1.674,1.6742,136300000.0
2006-11-30 10:03:00,1.6741,1.6745,1.6737,1.6741,136300000.0
2006-11-30 10:04:00,1.674,1.6741,1.6736,1.6739,136300000.0
2006-11-30 10:05:00,1.6737,1.6739,1.6736,1.6737,136300000.0
2006-11-30 10:06:00,1.6736,1.6739,1.6736,1.6736,136300000.0
2006-11-30 10:07:00,1.6737,1.6737,1.6733,1.6733,136300000.0
2006-11-30 10:08:00,1.6734,1.6739,1.6732,1.6735,136300000.0
2006-11-30 10:09:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-11-30 10:10:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-11-30 10:11:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-11-30 10:12:00,1.6741,1.6749,1.6739,1.6747,136300000.0
2006-11-30 10:13:00,1.6746,1.6748,1.6741,1.6744,136300000.0
2006-11-30 10:14:00,1.6742,1.6745,1.674,1.6742,136300000.0
2006-11-30 10:15:00,1.6744,1.6747,1.674,1.6746,136300000.0
2006-11-30 10:16:00,1.6745,1.6745,1.6742,1.6745,136300000.0
2006-11-30 10:17:00,1.6743,1.6747,1.6742,1.6747,136300000.0
2006-11-30 10:18:00,1.6746,1.6753,1.6744,1.675,136300000.0
2006-11-30 10:19:00,1.6749,1.675,1.6744,1.6744,136300000.0
2006-11-30 10:20:00,1.6745,1.6753,1.6743,1.6751,136300000.0
2006-11-30 10:21:00,1.6753,1.6754,1.6749,1.6749,136300000.0
2006-11-30 10:22:00,1.675,1.6754,1.6748,1.6751,136300000.0
2006-11-30 10:23:00,1.675,1.6753,1.6748,1.6752,136300000.0
2006-11-30 10:24:00,1.6754,1.6757,1.6751,1.6751,136300000.0
2006-11-30 10:25:00,1.675,1.6765,1.675,1.6755,136300000.0
2006-11-30 10:26:00,1.6756,1.6758,1.6751,1.6754,136300000.0
2006-11-30 10:27:00,1.6755,1.6757,1.6751,1.6754,136300000.0
2006-11-30 10:28:00,1.6757,1.6764,1.6752,1.6762,136300000.0
2006-11-30 10:29:00,1.676,1.6762,1.6757,1.6757,136300000.0
2006-11-30 10:30:00,1.6759,1.6759,1.6752,1.6752,136300000.0
2006-11-30 10:31:00,1.6751,1.6753,1.6747,1.675,136300000.0
2006-11-30 10:32:00,1.6751,1.6755,1.675,1.6753,136300000.0
2006-11-30 10:33:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2006-11-30 10:34:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2006-11-30 10:35:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-30 10:36:00,1.6758,1.676,1.6755,1.6758,136300000.0
2006-11-30 10:37:00,1.6756,1.6761,1.6756,1.6761,136300000.0
2006-11-30 10:38:00,1.6762,1.6763,1.6759,1.6763,136300000.0
2006-11-30 10:39:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-11-30 10:40:00,1.6762,1.6763,1.6758,1.676,136300000.0
2006-11-30 10:41:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-11-30 10:42:00,1.6763,1.6765,1.6761,1.6762,136300000.0
2006-11-30 10:43:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-11-30 10:44:00,1.6764,1.6765,1.6761,1.6764,136300000.0
2006-11-30 10:45:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2006-11-30 10:46:00,1.6762,1.6767,1.676,1.6767,136300000.0
2006-11-30 10:47:00,1.6765,1.6769,1.6763,1.6769,136300000.0
2006-11-30 10:48:00,1.6771,1.6772,1.6765,1.6767,136300000.0
2006-11-30 10:49:00,1.6766,1.6767,1.6762,1.6762,136300000.0
2006-11-30 10:50:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2006-11-30 10:51:00,1.6767,1.6767,1.6761,1.6761,136300000.0
2006-11-30 10:52:00,1.6763,1.6766,1.6761,1.6765,136300000.0
2006-11-30 10:53:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-11-30 10:54:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-11-30 10:55:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-11-30 10:56:00,1.6762,1.6764,1.6759,1.6759,136300000.0
2006-11-30 10:57:00,1.676,1.6763,1.6758,1.6763,136300000.0
2006-11-30 10:58:00,1.6762,1.6763,1.676,1.6762,136300000.0
2006-11-30 10:59:00,1.6764,1.6765,1.6762,1.6765,136300000.0
2006-11-30 11:00:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-11-30 11:01:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-11-30 11:02:00,1.6766,1.6771,1.6766,1.6769,136300000.0
2006-11-30 11:03:00,1.6768,1.6769,1.6764,1.6764,136300000.0
2006-11-30 11:04:00,1.6766,1.6768,1.6765,1.6767,136300000.0
2006-11-30 11:05:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-11-30 11:06:00,1.6762,1.6767,1.6762,1.6766,136300000.0
2006-11-30 11:07:00,1.6768,1.6768,1.6764,1.6768,136300000.0
2006-11-30 11:08:00,1.6767,1.6767,1.6761,1.6766,136300000.0
2006-11-30 11:09:00,1.6765,1.6765,1.6761,1.6763,136300000.0
2006-11-30 11:10:00,1.6764,1.6765,1.676,1.6761,136300000.0
2006-11-30 11:11:00,1.6762,1.6765,1.676,1.676,136300000.0
2006-11-30 11:12:00,1.6762,1.6765,1.676,1.6762,136300000.0
2006-11-30 11:13:00,1.6764,1.6765,1.6761,1.6761,136300000.0
2006-11-30 11:14:00,1.6762,1.6765,1.6759,1.6764,136300000.0
2006-11-30 11:15:00,1.6765,1.6767,1.6759,1.6759,136300000.0
2006-11-30 11:16:00,1.6757,1.6764,1.6756,1.6764,136300000.0
2006-11-30 11:17:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-11-30 11:18:00,1.676,1.676,1.6755,1.6756,136300000.0
2006-11-30 11:19:00,1.6757,1.6761,1.6754,1.6757,136300000.0
2006-11-30 11:20:00,1.6756,1.676,1.6756,1.6759,136300000.0
2006-11-30 11:21:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-11-30 11:22:00,1.6758,1.676,1.6757,1.6758,136300000.0
2006-11-30 11:23:00,1.6759,1.6763,1.6757,1.6763,136300000.0
2006-11-30 11:24:00,1.6765,1.6768,1.676,1.676,136300000.0
2006-11-30 11:25:00,1.6761,1.6762,1.676,1.6762,136300000.0
2006-11-30 11:26:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-11-30 11:27:00,1.6762,1.6763,1.676,1.676,136300000.0
2006-11-30 11:28:00,1.6761,1.6762,1.6757,1.6762,136300000.0
2006-11-30 11:29:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-11-30 11:30:00,1.6758,1.6758,1.6754,1.6755,136300000.0
2006-11-30 11:31:00,1.6754,1.6762,1.6754,1.6761,136300000.0
2006-11-30 11:32:00,1.676,1.6766,1.676,1.6764,136300000.0
2006-11-30 11:33:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-30 11:34:00,1.6763,1.6768,1.6762,1.6765,136300000.0
2006-11-30 11:35:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-30 11:36:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-30 11:37:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2006-11-30 11:38:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-11-30 11:39:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-11-30 11:40:00,1.6763,1.6768,1.6763,1.6768,136300000.0
2006-11-30 11:41:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-11-30 11:42:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2006-11-30 11:43:00,1.6766,1.6768,1.6764,1.6765,136300000.0
2006-11-30 11:44:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-11-30 11:45:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2006-11-30 11:46:00,1.6765,1.6766,1.6761,1.6764,136300000.0
2006-11-30 11:47:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-11-30 11:48:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-11-30 11:49:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-11-30 11:51:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2006-11-30 11:52:00,1.6764,1.6767,1.6764,1.6765,136300000.0
2006-11-30 11:53:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2006-11-30 11:54:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-11-30 11:55:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2006-11-30 11:56:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-11-30 11:57:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-11-30 11:58:00,1.6762,1.6767,1.6762,1.6766,136300000.0
2006-11-30 11:59:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2006-11-30 12:00:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2006-11-30 12:01:00,1.6764,1.6767,1.6764,1.6764,136300000.0
2006-11-30 12:02:00,1.6766,1.6769,1.6764,1.6767,136300000.0
2006-11-30 12:04:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2006-11-30 12:05:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-11-30 12:06:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-11-30 12:07:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-11-30 12:08:00,1.6764,1.6766,1.6762,1.6764,136300000.0
2006-11-30 12:09:00,1.6762,1.6766,1.6762,1.6764,136300000.0
2006-11-30 12:11:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2006-11-30 12:12:00,1.6767,1.6767,1.6763,1.6767,136300000.0
2006-11-30 12:13:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2006-11-30 12:14:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-11-30 12:15:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2006-11-30 12:16:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-11-30 12:17:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-11-30 12:18:00,1.6762,1.6767,1.6762,1.6767,136300000.0
2006-11-30 12:19:00,1.6765,1.6767,1.676,1.676,136300000.0
2006-11-30 12:20:00,1.6759,1.676,1.6757,1.6759,136300000.0
2006-11-30 12:21:00,1.676,1.6764,1.6759,1.676,136300000.0
2006-11-30 12:22:00,1.6762,1.6768,1.6759,1.6765,136300000.0
2006-11-30 12:23:00,1.6763,1.6764,1.6759,1.6761,136300000.0
2006-11-30 12:24:00,1.6757,1.6757,1.6752,1.6754,136300000.0
2006-11-30 12:25:00,1.6752,1.6754,1.675,1.6753,136300000.0
2006-11-30 12:26:00,1.6754,1.6756,1.675,1.6753,136300000.0
2006-11-30 12:27:00,1.6751,1.6755,1.6751,1.6753,136300000.0
2006-11-30 12:28:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-30 12:29:00,1.6751,1.6754,1.6749,1.6753,136300000.0
2006-11-30 12:30:00,1.6755,1.6758,1.6753,1.6754,136300000.0
2006-11-30 12:31:00,1.6757,1.6757,1.675,1.675,136300000.0
2006-11-30 12:32:00,1.6752,1.6758,1.6752,1.6756,136300000.0
2006-11-30 12:33:00,1.6757,1.6757,1.6752,1.6754,136300000.0
2006-11-30 12:34:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2006-11-30 12:35:00,1.6755,1.6755,1.6751,1.6753,136300000.0
2006-11-30 12:36:00,1.6754,1.6755,1.6752,1.6754,136300000.0
2006-11-30 12:37:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2006-11-30 12:38:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-30 12:39:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-11-30 12:40:00,1.675,1.6752,1.675,1.675,136300000.0
2006-11-30 12:41:00,1.6749,1.6751,1.6746,1.6751,136300000.0
2006-11-30 12:42:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-11-30 12:43:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2006-11-30 12:44:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-11-30 12:45:00,1.6749,1.675,1.6747,1.6747,136300000.0
2006-11-30 12:46:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2006-11-30 12:47:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-11-30 12:48:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-11-30 12:49:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-11-30 12:50:00,1.6751,1.6751,1.6742,1.6748,136300000.0
2006-11-30 12:51:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2006-11-30 12:52:00,1.6747,1.6755,1.6747,1.6754,136300000.0
2006-11-30 12:53:00,1.6752,1.6759,1.6752,1.6755,136300000.0
2006-11-30 12:54:00,1.6757,1.6757,1.6752,1.6755,136300000.0
2006-11-30 12:55:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-11-30 12:57:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-11-30 12:58:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-11-30 12:59:00,1.6749,1.6753,1.6749,1.6753,136300000.0
2006-11-30 13:00:00,1.6755,1.6757,1.6753,1.6754,136300000.0
2006-11-30 13:01:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-30 13:02:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-11-30 13:03:00,1.6756,1.6759,1.6755,1.6759,136300000.0
2006-11-30 13:04:00,1.6757,1.6759,1.6755,1.6758,136300000.0
2006-11-30 13:05:00,1.6756,1.6761,1.6756,1.6758,136300000.0
2006-11-30 13:06:00,1.6759,1.6759,1.6755,1.6758,136300000.0
2006-11-30 13:07:00,1.6759,1.6759,1.6754,1.6755,136300000.0
2006-11-30 13:08:00,1.6753,1.6758,1.6753,1.6755,136300000.0
2006-11-30 13:09:00,1.6754,1.6755,1.6748,1.6748,136300000.0
2006-11-30 13:10:00,1.6749,1.6751,1.6746,1.6746,136300000.0
2006-11-30 13:11:00,1.6748,1.6748,1.6741,1.6745,136300000.0
2006-11-30 13:12:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2006-11-30 13:13:00,1.6746,1.6748,1.6745,1.6747,136300000.0
2006-11-30 13:14:00,1.6748,1.6754,1.6747,1.6751,136300000.0
2006-11-30 13:15:00,1.6753,1.6757,1.6751,1.6757,136300000.0
2006-11-30 13:16:00,1.6756,1.6757,1.6753,1.6754,136300000.0
2006-11-30 13:17:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2006-11-30 13:18:00,1.6753,1.6755,1.6749,1.6752,136300000.0
2006-11-30 13:19:00,1.6751,1.6754,1.675,1.675,136300000.0
2006-11-30 13:20:00,1.6748,1.675,1.6747,1.6747,136300000.0
2006-11-30 13:21:00,1.6748,1.6753,1.6747,1.6751,136300000.0
2006-11-30 13:22:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-11-30 13:23:00,1.6749,1.6754,1.6749,1.6754,136300000.0
2006-11-30 13:24:00,1.6756,1.6756,1.6751,1.6751,136300000.0
2006-11-30 13:25:00,1.6752,1.6752,1.6749,1.6751,136300000.0
2006-11-30 13:26:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-30 13:27:00,1.6749,1.675,1.6748,1.6749,136300000.0
2006-11-30 13:28:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-11-30 13:29:00,1.6748,1.675,1.6747,1.675,136300000.0
2006-11-30 13:30:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2006-11-30 13:31:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-11-30 13:32:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2006-11-30 13:33:00,1.675,1.6753,1.6748,1.6753,136300000.0
2006-11-30 13:34:00,1.6751,1.6754,1.6751,1.6751,136300000.0
2006-11-30 13:35:00,1.675,1.6752,1.675,1.675,136300000.0
2006-11-30 13:36:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-11-30 13:37:00,1.6751,1.6753,1.675,1.6753,136300000.0
2006-11-30 13:39:00,1.675,1.675,1.675,1.675,136300000.0
2006-11-30 13:40:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-11-30 13:42:00,1.6754,1.6754,1.6747,1.6747,136300000.0
2006-11-30 13:43:00,1.675,1.6751,1.6745,1.6748,136300000.0
2006-11-30 13:44:00,1.6747,1.6752,1.6747,1.675,136300000.0
2006-11-30 13:45:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-11-30 13:46:00,1.675,1.6753,1.675,1.6752,136300000.0
2006-11-30 13:47:00,1.6753,1.6757,1.675,1.6753,136300000.0
2006-11-30 13:48:00,1.6752,1.6756,1.6752,1.6756,136300000.0
2006-11-30 13:49:00,1.6754,1.6764,1.6754,1.6762,136300000.0
2006-11-30 13:50:00,1.6761,1.6761,1.6757,1.6758,136300000.0
2006-11-30 13:51:00,1.6759,1.6759,1.6753,1.6757,136300000.0
2006-11-30 13:52:00,1.6754,1.6758,1.6751,1.6755,136300000.0
2006-11-30 13:53:00,1.6756,1.6758,1.6753,1.6754,136300000.0
2006-11-30 13:54:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-11-30 13:55:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-11-30 13:56:00,1.6758,1.6758,1.6755,1.6758,136300000.0
2006-11-30 13:57:00,1.6757,1.6761,1.6757,1.6759,136300000.0
2006-11-30 13:58:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2006-11-30 13:59:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-11-30 14:00:00,1.6756,1.6757,1.6752,1.6755,136300000.0
2006-11-30 14:01:00,1.6754,1.6754,1.6749,1.6751,136300000.0
2006-11-30 14:02:00,1.6753,1.6753,1.675,1.6751,136300000.0
2006-11-30 14:03:00,1.675,1.6755,1.6749,1.6755,136300000.0
2006-11-30 14:04:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-11-30 14:05:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-11-30 14:06:00,1.675,1.6751,1.6746,1.6748,136300000.0
2006-11-30 14:07:00,1.6747,1.6748,1.6744,1.6748,136300000.0
2006-11-30 14:08:00,1.675,1.6751,1.6749,1.675,136300000.0
2006-11-30 14:09:00,1.6752,1.6757,1.675,1.6756,136300000.0
2006-11-30 14:10:00,1.6755,1.6757,1.6751,1.6754,136300000.0
2006-11-30 14:11:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-11-30 14:12:00,1.6754,1.6759,1.6754,1.6756,136300000.0
2006-11-30 14:13:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-11-30 14:14:00,1.6756,1.6756,1.6747,1.6747,136300000.0
2006-11-30 14:15:00,1.6748,1.675,1.6745,1.6747,136300000.0
2006-11-30 14:16:00,1.6745,1.675,1.6745,1.675,136300000.0
2006-11-30 14:17:00,1.6752,1.6753,1.675,1.675,136300000.0
2006-11-30 14:18:00,1.6752,1.6754,1.675,1.6754,136300000.0
2006-11-30 14:19:00,1.6753,1.6753,1.6747,1.6748,136300000.0
2006-11-30 14:20:00,1.6749,1.6751,1.6746,1.6748,136300000.0
2006-11-30 14:21:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-11-30 14:22:00,1.675,1.6751,1.6747,1.6748,136300000.0
2006-11-30 14:23:00,1.6749,1.6751,1.6747,1.6748,136300000.0
2006-11-30 14:24:00,1.6747,1.675,1.6745,1.6748,136300000.0
2006-11-30 14:25:00,1.6745,1.6748,1.6744,1.6744,136300000.0
2006-11-30 14:26:00,1.6745,1.6746,1.674,1.6742,136300000.0
2006-11-30 14:27:00,1.6744,1.6744,1.6736,1.6739,136300000.0
2006-11-30 14:28:00,1.6737,1.6742,1.6733,1.6737,136300000.0
2006-11-30 14:29:00,1.6736,1.6743,1.6735,1.6739,136300000.0
2006-11-30 14:30:00,1.6736,1.6751,1.6728,1.6747,136300000.0
2006-11-30 14:31:00,1.6745,1.675,1.674,1.6747,136300000.0
2006-11-30 14:32:00,1.6749,1.675,1.6737,1.6741,136300000.0
2006-11-30 14:33:00,1.674,1.6746,1.6734,1.6739,136300000.0
2006-11-30 14:34:00,1.674,1.6741,1.6731,1.6732,136300000.0
2006-11-30 14:35:00,1.6734,1.6738,1.6731,1.6736,136300000.0
2006-11-30 14:36:00,1.6738,1.6741,1.6734,1.6738,136300000.0
2006-11-30 14:37:00,1.6739,1.6744,1.6738,1.6743,136300000.0
2006-11-30 14:38:00,1.6742,1.6745,1.6738,1.674,136300000.0
2006-11-30 14:39:00,1.6742,1.6742,1.6734,1.6735,136300000.0
2006-11-30 14:40:00,1.6736,1.674,1.6734,1.6738,136300000.0
2006-11-30 14:41:00,1.6739,1.674,1.6735,1.6737,136300000.0
2006-11-30 14:42:00,1.6738,1.6738,1.6732,1.6735,136300000.0
2006-11-30 14:43:00,1.6733,1.6738,1.6733,1.6736,136300000.0
2006-11-30 14:44:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2006-11-30 14:45:00,1.6737,1.6741,1.6736,1.6738,136300000.0
2006-11-30 14:46:00,1.6739,1.674,1.6736,1.6737,136300000.0
2006-11-30 14:47:00,1.6739,1.674,1.6735,1.6736,136300000.0
2006-11-30 14:48:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-11-30 14:49:00,1.6737,1.6738,1.6735,1.6736,136300000.0
2006-11-30 14:50:00,1.6737,1.6738,1.6734,1.6734,136300000.0
2006-11-30 14:51:00,1.6732,1.6738,1.6732,1.6737,136300000.0
2006-11-30 14:52:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-11-30 14:53:00,1.6734,1.6737,1.6733,1.6737,136300000.0
2006-11-30 14:54:00,1.6736,1.6737,1.6734,1.6736,136300000.0
2006-11-30 14:55:00,1.6735,1.6736,1.6733,1.6733,136300000.0
2006-11-30 14:56:00,1.6731,1.6736,1.6731,1.6736,136300000.0
2006-11-30 14:57:00,1.6738,1.6738,1.6732,1.6734,136300000.0
2006-11-30 14:58:00,1.6735,1.6741,1.6735,1.674,136300000.0
2006-11-30 14:59:00,1.6739,1.674,1.6736,1.6736,136300000.0
2006-11-30 15:00:00,1.6737,1.6737,1.6731,1.6731,136300000.0
2006-11-30 15:01:00,1.673,1.6734,1.6728,1.6731,136300000.0
2006-11-30 15:02:00,1.6732,1.6736,1.6728,1.6736,136300000.0
2006-11-30 15:03:00,1.6734,1.6736,1.6732,1.6732,136300000.0
2006-11-30 15:04:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2006-11-30 15:05:00,1.6734,1.6734,1.6729,1.6729,136300000.0
2006-11-30 15:06:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-11-30 15:07:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-11-30 15:08:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-11-30 15:09:00,1.6732,1.6733,1.6728,1.6733,136300000.0
2006-11-30 15:10:00,1.6732,1.6733,1.673,1.673,136300000.0
2006-11-30 15:11:00,1.6731,1.6731,1.6728,1.6731,136300000.0
2006-11-30 15:12:00,1.673,1.6731,1.6729,1.673,136300000.0
2006-11-30 15:14:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-11-30 15:15:00,1.6731,1.6734,1.6726,1.673,136300000.0
2006-11-30 15:16:00,1.6729,1.673,1.6726,1.6729,136300000.0
2006-11-30 15:17:00,1.673,1.6731,1.6728,1.6729,136300000.0
2006-11-30 15:18:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2006-11-30 15:19:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-11-30 15:20:00,1.6729,1.673,1.6728,1.6729,136300000.0
2006-11-30 15:21:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-11-30 15:22:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2006-11-30 15:23:00,1.673,1.673,1.6726,1.6727,136300000.0
2006-11-30 15:24:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-11-30 15:25:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-11-30 15:26:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-11-30 15:27:00,1.6728,1.6732,1.6728,1.6732,136300000.0
2006-11-30 15:28:00,1.6731,1.6732,1.6728,1.6728,136300000.0
2006-11-30 15:29:00,1.6729,1.6731,1.6727,1.6731,136300000.0
2006-11-30 15:30:00,1.673,1.6733,1.673,1.673,136300000.0
2006-11-30 15:31:00,1.6731,1.6733,1.673,1.673,136300000.0
2006-11-30 15:32:00,1.6731,1.6733,1.673,1.6731,136300000.0
2006-11-30 15:33:00,1.673,1.6733,1.6728,1.673,136300000.0
2006-11-30 15:34:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-11-30 15:35:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2006-11-30 15:36:00,1.6732,1.6734,1.6731,1.6732,136300000.0
2006-11-30 15:37:00,1.6731,1.6734,1.6729,1.673,136300000.0
2006-11-30 15:38:00,1.6729,1.6731,1.6727,1.6728,136300000.0
2006-11-30 15:39:00,1.6729,1.6732,1.6728,1.6731,136300000.0
2006-11-30 15:40:00,1.6732,1.6732,1.6729,1.6731,136300000.0
2006-11-30 15:41:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2006-11-30 15:42:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2006-11-30 15:43:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-11-30 15:44:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2006-11-30 15:45:00,1.6727,1.6731,1.6726,1.6729,136300000.0
2006-11-30 15:46:00,1.6728,1.6732,1.6728,1.6731,136300000.0
2006-11-30 15:47:00,1.6733,1.6735,1.6729,1.673,136300000.0
2006-11-30 15:48:00,1.6731,1.6733,1.6729,1.6731,136300000.0
2006-11-30 15:49:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-11-30 15:50:00,1.6729,1.6733,1.6729,1.6731,136300000.0
2006-11-30 15:51:00,1.6732,1.6735,1.673,1.6731,136300000.0
2006-11-30 15:52:00,1.673,1.6731,1.6729,1.673,136300000.0
2006-11-30 15:53:00,1.6728,1.673,1.6727,1.6727,136300000.0
2006-11-30 15:54:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2006-11-30 15:55:00,1.6729,1.6732,1.6728,1.673,136300000.0
2006-11-30 15:56:00,1.6731,1.6731,1.6726,1.6728,136300000.0
2006-11-30 15:57:00,1.6729,1.6749,1.6728,1.6745,136300000.0
2006-11-30 15:58:00,1.6744,1.6744,1.6733,1.674,136300000.0
2006-11-30 15:59:00,1.6741,1.6747,1.6738,1.6747,136300000.0
2006-11-30 16:00:00,1.6748,1.6751,1.674,1.6745,136300000.0
2006-11-30 16:01:00,1.6746,1.6746,1.6736,1.6745,136300000.0
2006-11-30 16:02:00,1.6744,1.6746,1.674,1.6746,136300000.0
2006-11-30 16:03:00,1.6749,1.6749,1.674,1.6745,136300000.0
2006-11-30 16:04:00,1.6742,1.6756,1.6738,1.6752,136300000.0
2006-11-30 16:05:00,1.6754,1.6754,1.6746,1.675,136300000.0
2006-11-30 16:06:00,1.6748,1.6753,1.6744,1.675,136300000.0
2006-11-30 16:07:00,1.6752,1.6755,1.6749,1.6755,136300000.0
2006-11-30 16:08:00,1.6756,1.6764,1.6747,1.6749,136300000.0
2006-11-30 16:09:00,1.6748,1.676,1.6745,1.6752,136300000.0
2006-11-30 16:10:00,1.6754,1.6757,1.675,1.675,136300000.0
2006-11-30 16:11:00,1.6752,1.6758,1.6752,1.6757,136300000.0
2006-11-30 16:12:00,1.6756,1.6758,1.6754,1.6756,136300000.0
2006-11-30 16:13:00,1.6755,1.6761,1.6753,1.6757,136300000.0
2006-11-30 16:14:00,1.6756,1.6761,1.6755,1.6759,136300000.0
2006-11-30 16:15:00,1.676,1.6764,1.6759,1.676,136300000.0
2006-11-30 16:16:00,1.6758,1.6764,1.6758,1.676,136300000.0
2006-11-30 16:17:00,1.6759,1.6762,1.6757,1.6759,136300000.0
2006-11-30 16:18:00,1.6757,1.6759,1.6752,1.6753,136300000.0
2006-11-30 16:19:00,1.6754,1.6759,1.6752,1.6759,136300000.0
2006-11-30 16:20:00,1.6761,1.6764,1.676,1.6762,136300000.0
2006-11-30 16:21:00,1.6758,1.6761,1.6755,1.6759,136300000.0
2006-11-30 16:22:00,1.6761,1.6761,1.6749,1.6754,136300000.0
2006-11-30 16:23:00,1.6756,1.6759,1.6755,1.6758,136300000.0
2006-11-30 16:24:00,1.6757,1.6759,1.6755,1.6759,136300000.0
2006-11-30 16:25:00,1.6758,1.6761,1.6758,1.676,136300000.0
2006-11-30 16:26:00,1.6759,1.6762,1.6758,1.6762,136300000.0
2006-11-30 16:27:00,1.676,1.6762,1.6758,1.6758,136300000.0
2006-11-30 16:28:00,1.6757,1.6762,1.6757,1.6761,136300000.0
2006-11-30 16:29:00,1.6759,1.6762,1.6757,1.676,136300000.0
2006-11-30 16:30:00,1.6762,1.6764,1.6757,1.6764,136300000.0
2006-11-30 16:31:00,1.6765,1.6765,1.6757,1.6759,136300000.0
2006-11-30 16:32:00,1.6758,1.6763,1.6758,1.6763,136300000.0
2006-11-30 16:33:00,1.6764,1.6767,1.6761,1.6767,136300000.0
2006-11-30 16:37:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2006-11-30 16:51:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-11-30 16:57:00,1.678,1.678,1.678,1.678,136300000.0
2006-11-30 16:58:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-11-30 16:59:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2006-11-30 17:00:00,1.6783,1.6784,1.678,1.678,136300000.0
2006-11-30 17:01:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-11-30 17:02:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-11-30 17:03:00,1.678,1.678,1.6777,1.6778,136300000.0
2006-11-30 17:04:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-11-30 17:05:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-11-30 17:06:00,1.678,1.678,1.6779,1.678,136300000.0
2006-11-30 17:07:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-11-30 17:08:00,1.678,1.6782,1.6779,1.6781,136300000.0
2006-11-30 17:09:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-11-30 17:10:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-11-30 17:11:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-11-30 17:12:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-11-30 17:13:00,1.6783,1.679,1.6783,1.6789,136300000.0
2006-11-30 17:15:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-30 17:16:00,1.6792,1.6794,1.679,1.6792,136300000.0
2006-11-30 17:17:00,1.6791,1.6795,1.679,1.6795,136300000.0
2006-11-30 17:18:00,1.6794,1.6794,1.6788,1.6789,136300000.0
2006-11-30 17:19:00,1.6791,1.6794,1.6788,1.6791,136300000.0
2006-11-30 17:20:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2006-11-30 17:24:00,1.6804,1.6804,1.6799,1.68,136300000.0
2006-11-30 17:25:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-11-30 17:26:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-11-30 17:27:00,1.6802,1.6806,1.68,1.68,136300000.0
2006-11-30 17:28:00,1.6801,1.6802,1.6798,1.6798,136300000.0
2006-11-30 17:29:00,1.6795,1.6797,1.6794,1.6797,136300000.0
2006-11-30 17:30:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-11-30 17:31:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-11-30 17:32:00,1.6799,1.6802,1.6796,1.6802,136300000.0
2006-11-30 17:33:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2006-11-30 17:34:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-11-30 17:35:00,1.6804,1.6804,1.68,1.68,136300000.0
2006-11-30 17:36:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-11-30 17:37:00,1.6801,1.6801,1.6794,1.6794,136300000.0
2006-11-30 17:38:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-11-30 17:39:00,1.6791,1.6793,1.679,1.6791,136300000.0
2006-11-30 17:40:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-11-30 17:41:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-11-30 17:42:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-11-30 17:44:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-11-30 17:45:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-11-30 17:46:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-11-30 17:47:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-11-30 17:48:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-11-30 17:49:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-11-30 17:50:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-11-30 17:51:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2006-11-30 17:52:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-11-30 17:53:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-11-30 17:54:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-11-30 17:55:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2006-11-30 17:56:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-11-30 17:58:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-11-30 17:59:00,1.6788,1.6788,1.6785,1.6787,136300000.0
2006-11-30 18:00:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-30 18:01:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-11-30 18:02:00,1.6791,1.6792,1.6788,1.6789,136300000.0
2006-11-30 18:03:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-11-30 18:04:00,1.6787,1.679,1.6786,1.6786,136300000.0
2006-11-30 18:05:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-11-30 18:06:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-11-30 18:07:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-11-30 18:08:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-11-30 18:09:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-11-30 18:10:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-11-30 18:11:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-11-30 18:12:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-11-30 18:13:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2006-11-30 18:14:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-11-30 18:15:00,1.6792,1.6792,1.6787,1.6787,136300000.0
2006-11-30 18:16:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-11-30 18:17:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-11-30 18:18:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-11-30 18:19:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-11-30 18:20:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2006-11-30 18:21:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-11-30 18:22:00,1.6788,1.6788,1.6785,1.6788,136300000.0
2006-11-30 18:23:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-11-30 18:24:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-11-30 18:25:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2006-11-30 18:26:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-11-30 18:27:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-11-30 18:28:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-11-30 18:29:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-11-30 18:30:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-11-30 18:31:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-11-30 18:32:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-11-30 18:33:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-11-30 18:34:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-30 18:35:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-11-30 18:36:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-11-30 18:37:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-11-30 18:38:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-11-30 18:39:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-11-30 18:40:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-11-30 18:41:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-11-30 18:42:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-11-30 18:43:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-11-30 18:44:00,1.679,1.6792,1.6789,1.679,136300000.0
2006-11-30 18:45:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-11-30 18:46:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-11-30 18:47:00,1.6797,1.6802,1.6797,1.68,136300000.0
2006-11-30 18:48:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-11-30 18:49:00,1.6799,1.68,1.6798,1.68,136300000.0
2006-11-30 18:50:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-11-30 18:51:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-11-30 18:52:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-11-30 18:53:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-11-30 18:54:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-11-30 18:55:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-11-30 18:56:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-11-30 18:57:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-11-30 18:58:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-11-30 18:59:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-11-30 19:00:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-11-30 19:01:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-11-30 19:02:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-11-30 19:03:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-11-30 19:04:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-11-30 19:05:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-11-30 19:06:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-11-30 19:07:00,1.6794,1.6794,1.679,1.6791,136300000.0
2006-11-30 19:08:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-11-30 19:09:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-11-30 19:10:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-11-30 19:11:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-11-30 19:12:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-11-30 19:13:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-11-30 19:14:00,1.68,1.6801,1.6797,1.6797,136300000.0
2006-11-30 19:15:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-11-30 19:16:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-11-30 19:17:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-11-30 19:18:00,1.6798,1.6799,1.6794,1.6794,136300000.0
2006-11-30 19:19:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-11-30 19:20:00,1.6792,1.6793,1.6789,1.6791,136300000.0
2006-11-30 19:21:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-11-30 19:22:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-11-30 19:23:00,1.6792,1.6795,1.6792,1.6794,136300000.0
2006-11-30 19:24:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-11-30 19:25:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-11-30 19:26:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-11-30 19:27:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2006-11-30 19:28:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-11-30 19:29:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-11-30 19:31:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-11-30 19:32:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-11-30 19:33:00,1.6793,1.6796,1.6792,1.6792,136300000.0
2006-11-30 19:34:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-11-30 19:35:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-11-30 19:36:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-11-30 19:37:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-11-30 19:38:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-11-30 19:39:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-11-30 19:40:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-11-30 19:41:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-11-30 19:42:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-11-30 19:43:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-11-30 19:44:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-11-30 19:45:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-11-30 19:46:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-11-30 19:47:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-11-30 19:48:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2006-11-30 19:49:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-11-30 19:50:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2006-11-30 19:51:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-11-30 19:52:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-11-30 19:53:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2006-11-30 19:54:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-11-30 19:55:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2006-11-30 19:57:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-11-30 19:58:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-11-30 19:59:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-11-30 20:00:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-11-30 20:01:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-11-30 20:02:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-11-30 20:03:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-11-30 20:04:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-11-30 20:05:00,1.679,1.679,1.6787,1.6788,136300000.0
2006-11-30 20:06:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-30 20:07:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-11-30 20:08:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-11-30 20:09:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-11-30 20:10:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-11-30 20:11:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-11-30 20:12:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-11-30 20:13:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-11-30 20:14:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-11-30 20:15:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-11-30 20:16:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-11-30 20:17:00,1.679,1.6791,1.679,1.679,136300000.0
2006-11-30 20:19:00,1.6788,1.6788,1.6783,1.6785,136300000.0
2006-11-30 20:20:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-11-30 20:21:00,1.6783,1.6783,1.6778,1.678,136300000.0
2006-11-30 20:22:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-11-30 20:23:00,1.6778,1.6783,1.6776,1.6781,136300000.0
2006-11-30 20:24:00,1.6783,1.6783,1.6779,1.678,136300000.0
2006-11-30 20:25:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-11-30 20:26:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-11-30 20:27:00,1.678,1.678,1.6779,1.678,136300000.0
2006-11-30 20:28:00,1.6782,1.6784,1.678,1.6783,136300000.0
2006-11-30 20:29:00,1.6781,1.6786,1.6781,1.6786,136300000.0
2006-11-30 20:30:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-11-30 20:31:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-11-30 20:32:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-11-30 20:33:00,1.6784,1.6787,1.6784,1.6785,136300000.0
2006-11-30 20:34:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-11-30 20:35:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-11-30 20:36:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2006-11-30 20:37:00,1.6784,1.6785,1.6782,1.6783,136300000.0
2006-11-30 20:38:00,1.6784,1.6784,1.6779,1.678,136300000.0
2006-11-30 20:39:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-11-30 20:40:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-30 20:41:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-11-30 20:42:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-30 20:43:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-11-30 20:45:00,1.678,1.678,1.678,1.678,136300000.0
2006-11-30 20:46:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-11-30 20:47:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-11-30 20:48:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2006-11-30 20:49:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-11-30 20:50:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-11-30 20:51:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-11-30 20:52:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2006-11-30 20:53:00,1.6778,1.678,1.6777,1.678,136300000.0
2006-11-30 20:54:00,1.6779,1.6779,1.6774,1.6774,136300000.0
2006-11-30 20:55:00,1.6777,1.678,1.6776,1.6778,136300000.0
2006-11-30 20:56:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2006-11-30 20:57:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-11-30 20:58:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-11-30 20:59:00,1.6777,1.678,1.6776,1.678,136300000.0
2006-11-30 21:00:00,1.6782,1.6782,1.6777,1.678,136300000.0
2006-11-30 21:01:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-30 21:02:00,1.6776,1.6782,1.6776,1.6781,136300000.0
2006-11-30 21:03:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-11-30 21:04:00,1.678,1.6784,1.678,1.6781,136300000.0
2006-11-30 21:05:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-11-30 21:06:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-11-30 21:09:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-11-30 21:10:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-11-30 21:11:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-11-30 21:12:00,1.678,1.6787,1.678,1.6785,136300000.0
2006-11-30 21:14:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2006-11-30 21:15:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-11-30 21:16:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-11-30 21:17:00,1.6786,1.6787,1.6783,1.6784,136300000.0
2006-11-30 21:18:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2006-11-30 21:20:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-11-30 21:21:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-11-30 21:22:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-11-30 21:23:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-11-30 21:24:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-30 21:25:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-11-30 21:26:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-30 21:30:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-11-30 21:31:00,1.678,1.6783,1.678,1.6781,136300000.0
2006-11-30 21:32:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-11-30 21:33:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-11-30 21:34:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-11-30 21:36:00,1.6783,1.6785,1.6782,1.6783,136300000.0
2006-11-30 21:37:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-11-30 21:38:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-11-30 21:39:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-30 21:40:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-11-30 21:42:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-30 21:43:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-11-30 21:45:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-11-30 21:46:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-11-30 21:47:00,1.678,1.6781,1.6778,1.6781,136300000.0
2006-11-30 21:49:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-11-30 21:50:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-11-30 21:51:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-11-30 21:52:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-11-30 21:53:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-30 21:54:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-11-30 21:55:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-11-30 21:56:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-11-30 21:57:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-11-30 21:58:00,1.678,1.6781,1.6778,1.6779,136300000.0
2006-11-30 21:59:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-11-30 22:00:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-11-30 22:01:00,1.678,1.678,1.6777,1.6779,136300000.0
2006-11-30 22:02:00,1.6781,1.6784,1.678,1.6783,136300000.0
2006-11-30 22:03:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-11-30 22:04:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-11-30 22:05:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-11-30 22:07:00,1.6785,1.6787,1.6784,1.6785,136300000.0
2006-11-30 22:09:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-11-30 22:10:00,1.6783,1.6784,1.6781,1.6784,136300000.0
2006-11-30 22:11:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-11-30 22:13:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-11-30 22:14:00,1.6782,1.6782,1.6778,1.678,136300000.0
2006-11-30 22:15:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-11-30 22:16:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-11-30 22:17:00,1.6784,1.6785,1.6781,1.6784,136300000.0
2006-11-30 22:18:00,1.6783,1.6784,1.678,1.678,136300000.0
2006-11-30 22:19:00,1.6783,1.6784,1.6781,1.6782,136300000.0
2006-11-30 22:20:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-11-30 22:21:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-11-30 22:22:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2006-11-30 22:23:00,1.6779,1.678,1.6774,1.6774,136300000.0
2006-11-30 22:24:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-11-30 22:25:00,1.6775,1.6777,1.6773,1.6775,136300000.0
2006-11-30 22:26:00,1.6774,1.6778,1.6774,1.6776,136300000.0
2006-11-30 22:27:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-11-30 22:28:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-11-30 22:29:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-11-30 22:30:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-11-30 22:31:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-11-30 22:32:00,1.6776,1.6776,1.6771,1.6773,136300000.0
2006-11-30 22:33:00,1.6771,1.6774,1.6768,1.6768,136300000.0
2006-11-30 22:34:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-11-30 22:35:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2006-11-30 22:36:00,1.677,1.6773,1.6768,1.6768,136300000.0
2006-11-30 22:37:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-11-30 22:38:00,1.677,1.677,1.6769,1.677,136300000.0
2006-11-30 22:39:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-11-30 22:40:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-11-30 22:41:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-11-30 22:42:00,1.677,1.677,1.677,1.677,136300000.0
2006-11-30 22:43:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-11-30 22:44:00,1.677,1.677,1.677,1.677,136300000.0
2006-11-30 22:45:00,1.6769,1.6774,1.6769,1.6773,136300000.0
2006-11-30 22:46:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-11-30 22:47:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-11-30 22:48:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-11-30 22:49:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-30 22:50:00,1.6775,1.6776,1.6771,1.6773,136300000.0
2006-11-30 22:51:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-11-30 22:52:00,1.6774,1.6775,1.6772,1.6775,136300000.0
2006-11-30 22:53:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-11-30 22:54:00,1.6776,1.6778,1.6772,1.6777,136300000.0
2006-11-30 22:55:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-11-30 22:57:00,1.678,1.6782,1.6779,1.6782,136300000.0
2006-11-30 22:58:00,1.678,1.6781,1.6775,1.6778,136300000.0
2006-11-30 22:59:00,1.678,1.6781,1.6776,1.6777,136300000.0
2006-11-30 23:00:00,1.6778,1.678,1.6775,1.6776,136300000.0
2006-11-30 23:01:00,1.6777,1.6779,1.6775,1.6779,136300000.0
2006-11-30 23:02:00,1.678,1.6782,1.6779,1.6782,136300000.0
2006-11-30 23:03:00,1.678,1.6781,1.678,1.678,136300000.0
2006-11-30 23:04:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-11-30 23:05:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-11-30 23:06:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-11-30 23:07:00,1.6779,1.678,1.6776,1.6776,136300000.0
2006-11-30 23:08:00,1.6777,1.6777,1.677,1.6775,136300000.0
2006-11-30 23:09:00,1.6776,1.6778,1.6773,1.6778,136300000.0
2006-11-30 23:10:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-11-30 23:12:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-11-30 23:13:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-11-30 23:14:00,1.678,1.678,1.6779,1.678,136300000.0
2006-11-30 23:15:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-11-30 23:17:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-11-30 23:18:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-11-30 23:19:00,1.6779,1.6787,1.6779,1.6782,136300000.0
2006-11-30 23:20:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-11-30 23:21:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2006-11-30 23:22:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-11-30 23:24:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-11-30 23:25:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-11-30 23:26:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-11-30 23:27:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-11-30 23:28:00,1.6794,1.6795,1.6788,1.6792,136300000.0
2006-11-30 23:29:00,1.6794,1.6796,1.679,1.679,136300000.0
2006-11-30 23:30:00,1.6789,1.6792,1.6787,1.679,136300000.0
2006-11-30 23:31:00,1.6788,1.679,1.6787,1.6787,136300000.0
2006-11-30 23:32:00,1.6785,1.6786,1.6782,1.6783,136300000.0
2006-11-30 23:33:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2006-11-30 23:34:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-11-30 23:35:00,1.6786,1.6791,1.6786,1.6786,136300000.0
2006-11-30 23:36:00,1.6788,1.6789,1.6785,1.6786,136300000.0
2006-11-30 23:37:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-11-30 23:38:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-11-30 23:39:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-11-30 23:40:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-11-30 23:41:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-11-30 23:43:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-11-30 23:44:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-11-30 23:45:00,1.6786,1.6786,1.6782,1.6784,136300000.0
2006-11-30 23:46:00,1.6786,1.6786,1.6779,1.6783,136300000.0
2006-11-30 23:47:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2006-11-30 23:48:00,1.6786,1.6788,1.6784,1.6786,136300000.0
2006-11-30 23:49:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-11-30 23:52:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-11-30 23:53:00,1.6785,1.6786,1.6783,1.6786,136300000.0
2006-11-30 23:54:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-11-30 23:55:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-11-30 23:56:00,1.678,1.678,1.6777,1.6778,136300000.0
2006-11-30 23:57:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-11-30 23:59:00,1.6778,1.678,1.6777,1.6778,136300000.0
2006-12-01 00:01:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-12-01 00:03:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-12-01 00:04:00,1.678,1.6782,1.6779,1.6781,136300000.0
2006-12-01 00:05:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-01 00:06:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-01 00:07:00,1.6784,1.6789,1.6783,1.6788,136300000.0
2006-12-01 00:08:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-12-01 00:09:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-01 00:10:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-12-01 00:11:00,1.6785,1.6789,1.6784,1.6788,136300000.0
2006-12-01 00:12:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-12-01 00:13:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-01 00:14:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-12-01 00:15:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-12-01 00:16:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-12-01 00:17:00,1.6782,1.6789,1.6782,1.6785,136300000.0
2006-12-01 00:18:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-01 00:19:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2006-12-01 00:20:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2006-12-01 00:21:00,1.6786,1.6786,1.6783,1.6785,136300000.0
2006-12-01 00:22:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2006-12-01 00:23:00,1.6786,1.679,1.6786,1.679,136300000.0
2006-12-01 00:24:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-12-01 00:26:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-12-01 00:27:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2006-12-01 00:28:00,1.6787,1.679,1.6787,1.679,136300000.0
2006-12-01 00:29:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-12-01 00:30:00,1.6791,1.6791,1.6782,1.6782,136300000.0
2006-12-01 00:31:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-12-01 00:32:00,1.6788,1.6788,1.6785,1.6787,136300000.0
2006-12-01 00:33:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-01 00:35:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-12-01 00:36:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-01 00:37:00,1.6787,1.6789,1.6786,1.6788,136300000.0
2006-12-01 00:38:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-12-01 00:39:00,1.6788,1.6794,1.6786,1.6794,136300000.0
2006-12-01 00:40:00,1.6792,1.6793,1.679,1.679,136300000.0
2006-12-01 00:41:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-01 00:42:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-01 00:43:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-01 00:44:00,1.6788,1.679,1.6786,1.6788,136300000.0
2006-12-01 00:45:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-12-01 00:46:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2006-12-01 00:47:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2006-12-01 00:48:00,1.6783,1.6786,1.6781,1.6786,136300000.0
2006-12-01 00:49:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-12-01 00:50:00,1.6785,1.6788,1.6781,1.6784,136300000.0
2006-12-01 00:51:00,1.6786,1.6788,1.6784,1.6786,136300000.0
2006-12-01 00:52:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2006-12-01 00:53:00,1.6789,1.6794,1.6789,1.6793,136300000.0
2006-12-01 00:54:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-12-01 00:55:00,1.6791,1.6794,1.6791,1.6791,136300000.0
2006-12-01 00:56:00,1.6792,1.6794,1.679,1.6791,136300000.0
2006-12-01 00:57:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-12-01 00:58:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-12-01 00:59:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-12-01 01:00:00,1.6796,1.6796,1.6792,1.6795,136300000.0
2006-12-01 01:01:00,1.68,1.68,1.6799,1.68,136300000.0
2006-12-01 01:02:00,1.6799,1.6799,1.6791,1.6797,136300000.0
2006-12-01 01:03:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2006-12-01 01:04:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2006-12-01 01:05:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2006-12-01 01:06:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-12-01 01:07:00,1.6798,1.6801,1.6797,1.6801,136300000.0
2006-12-01 01:08:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-12-01 01:09:00,1.6798,1.6799,1.6794,1.6795,136300000.0
2006-12-01 01:10:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-12-01 01:11:00,1.6794,1.6794,1.679,1.6792,136300000.0
2006-12-01 01:12:00,1.679,1.6792,1.679,1.679,136300000.0
2006-12-01 01:13:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-12-01 01:14:00,1.6792,1.6794,1.6791,1.6793,136300000.0
2006-12-01 01:15:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2006-12-01 01:16:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-01 01:17:00,1.6791,1.6791,1.6788,1.679,136300000.0
2006-12-01 01:18:00,1.6789,1.6794,1.6789,1.6791,136300000.0
2006-12-01 01:19:00,1.679,1.679,1.6786,1.6789,136300000.0
2006-12-01 01:20:00,1.679,1.679,1.6786,1.6788,136300000.0
2006-12-01 01:21:00,1.6789,1.679,1.6787,1.679,136300000.0
2006-12-01 01:22:00,1.6788,1.6791,1.6788,1.6789,136300000.0
2006-12-01 01:23:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-12-01 01:24:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-12-01 01:25:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2006-12-01 01:26:00,1.679,1.6791,1.6788,1.679,136300000.0
2006-12-01 01:28:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-12-01 01:29:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-12-01 01:30:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-12-01 01:31:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-12-01 01:32:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-12-01 01:33:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-12-01 01:34:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-12-01 01:35:00,1.6777,1.6778,1.6774,1.6774,136300000.0
2006-12-01 01:36:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-01 01:38:00,1.6778,1.6779,1.6775,1.6776,136300000.0
2006-12-01 01:39:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2006-12-01 01:40:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-12-01 01:41:00,1.6777,1.678,1.6777,1.6778,136300000.0
2006-12-01 01:42:00,1.6777,1.678,1.6776,1.678,136300000.0
2006-12-01 01:43:00,1.6778,1.6783,1.6778,1.6783,136300000.0
2006-12-01 01:44:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2006-12-01 01:45:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-12-01 01:46:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2006-12-01 01:47:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-12-01 01:48:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-12-01 01:49:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-12-01 01:50:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-12-01 01:51:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-01 01:52:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-12-01 01:53:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-01 01:54:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2006-12-01 01:55:00,1.6782,1.6787,1.6782,1.6787,136300000.0
2006-12-01 01:56:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-12-01 01:57:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-01 01:58:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-12-01 02:00:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-12-01 02:01:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-12-01 02:02:00,1.6786,1.6793,1.6785,1.6789,136300000.0
2006-12-01 02:03:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-12-01 02:04:00,1.6785,1.6788,1.6784,1.6788,136300000.0
2006-12-01 02:05:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-12-01 02:06:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-01 02:07:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-01 02:09:00,1.6784,1.6786,1.6782,1.6782,136300000.0
2006-12-01 02:10:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-12-01 02:11:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-12-01 02:12:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-12-01 02:13:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-12-01 02:14:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-01 02:15:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-12-01 02:16:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-12-01 02:17:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-01 02:18:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-12-01 02:19:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2006-12-01 02:20:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-12-01 02:21:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2006-12-01 02:22:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-12-01 02:23:00,1.6784,1.6787,1.6784,1.6785,136300000.0
2006-12-01 02:25:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-01 02:26:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-12-01 02:27:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-12-01 02:28:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2006-12-01 02:29:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-12-01 02:30:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-12-01 02:31:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-12-01 02:32:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-12-01 02:33:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-12-01 02:34:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-12-01 02:35:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-01 02:36:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-01 02:37:00,1.679,1.679,1.679,1.679,136300000.0
2006-12-01 02:38:00,1.6789,1.679,1.6784,1.6784,136300000.0
2006-12-01 02:39:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-12-01 02:40:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-12-01 02:41:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-12-01 02:42:00,1.6787,1.6787,1.6781,1.6785,136300000.0
2006-12-01 02:43:00,1.6784,1.6792,1.6783,1.679,136300000.0
2006-12-01 02:44:00,1.6788,1.6792,1.6787,1.6792,136300000.0
2006-12-01 02:45:00,1.6791,1.6792,1.6787,1.6788,136300000.0
2006-12-01 02:46:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2006-12-01 02:47:00,1.6788,1.6788,1.6784,1.6785,136300000.0
2006-12-01 02:48:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-12-01 02:49:00,1.6783,1.6785,1.678,1.6781,136300000.0
2006-12-01 02:50:00,1.6782,1.6782,1.6777,1.6778,136300000.0
2006-12-01 02:51:00,1.6777,1.6782,1.6777,1.678,136300000.0
2006-12-01 02:52:00,1.6779,1.6781,1.6778,1.6779,136300000.0
2006-12-01 02:53:00,1.6778,1.6783,1.6778,1.678,136300000.0
2006-12-01 02:54:00,1.6781,1.6781,1.6778,1.678,136300000.0
2006-12-01 02:55:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-12-01 02:56:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2006-12-01 02:57:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-12-01 02:59:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-12-01 03:00:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-12-01 03:01:00,1.6782,1.6783,1.678,1.6781,136300000.0
2006-12-01 03:02:00,1.678,1.6786,1.678,1.6785,136300000.0
2006-12-01 03:03:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-12-01 03:04:00,1.6781,1.6781,1.6778,1.6781,136300000.0
2006-12-01 03:05:00,1.6779,1.6782,1.6778,1.6782,136300000.0
2006-12-01 03:06:00,1.678,1.6787,1.678,1.6785,136300000.0
2006-12-01 03:07:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-12-01 03:08:00,1.6785,1.679,1.6784,1.679,136300000.0
2006-12-01 03:09:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-12-01 03:10:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-12-01 03:11:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-12-01 03:12:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-12-01 03:13:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-12-01 03:14:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2006-12-01 03:15:00,1.6781,1.6782,1.6779,1.678,136300000.0
2006-12-01 03:16:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-12-01 03:17:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-01 03:18:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2006-12-01 03:19:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-12-01 03:20:00,1.6788,1.6791,1.6787,1.6791,136300000.0
2006-12-01 03:21:00,1.6789,1.6794,1.6789,1.6791,136300000.0
2006-12-01 03:22:00,1.6792,1.6794,1.6791,1.6791,136300000.0
2006-12-01 03:23:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-12-01 03:24:00,1.6792,1.6796,1.6792,1.6794,136300000.0
2006-12-01 03:25:00,1.6793,1.6799,1.6793,1.6797,136300000.0
2006-12-01 03:26:00,1.6796,1.6797,1.6794,1.6795,136300000.0
2006-12-01 03:27:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-01 03:28:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-12-01 03:29:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-12-01 03:30:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-12-01 03:31:00,1.6794,1.6796,1.6792,1.6792,136300000.0
2006-12-01 03:32:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-12-01 03:33:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-12-01 03:34:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-12-01 03:35:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-12-01 03:36:00,1.6792,1.6797,1.6792,1.6795,136300000.0
2006-12-01 03:37:00,1.6797,1.6797,1.6794,1.6796,136300000.0
2006-12-01 03:38:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-12-01 03:39:00,1.6795,1.6797,1.6793,1.6796,136300000.0
2006-12-01 03:41:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-12-01 03:42:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-12-01 03:43:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2006-12-01 03:44:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-12-01 03:46:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-12-01 03:47:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-12-01 03:48:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-12-01 03:49:00,1.679,1.679,1.6788,1.679,136300000.0
2006-12-01 03:50:00,1.6788,1.679,1.6786,1.6788,136300000.0
2006-12-01 03:51:00,1.6789,1.6789,1.6785,1.6787,136300000.0
2006-12-01 03:52:00,1.6785,1.6789,1.6785,1.6788,136300000.0
2006-12-01 03:53:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-12-01 03:55:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-12-01 03:56:00,1.6785,1.6785,1.6781,1.6784,136300000.0
2006-12-01 03:57:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2006-12-01 03:58:00,1.6781,1.6783,1.678,1.6783,136300000.0
2006-12-01 03:59:00,1.6781,1.6783,1.6779,1.6779,136300000.0
2006-12-01 04:00:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-01 04:01:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-01 04:02:00,1.6782,1.6782,1.6779,1.678,136300000.0
2006-12-01 04:03:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-12-01 04:04:00,1.678,1.6781,1.6778,1.6779,136300000.0
2006-12-01 04:06:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-12-01 04:07:00,1.6778,1.6779,1.6775,1.6776,136300000.0
2006-12-01 04:08:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2006-12-01 04:09:00,1.6772,1.6775,1.6771,1.6774,136300000.0
2006-12-01 04:10:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-12-01 04:11:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2006-12-01 04:12:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-12-01 04:13:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-12-01 04:14:00,1.6773,1.6775,1.6771,1.6775,136300000.0
2006-12-01 04:15:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2006-12-01 04:16:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-12-01 04:17:00,1.6771,1.6774,1.6771,1.6771,136300000.0
2006-12-01 04:18:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-12-01 04:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-12-01 04:20:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-12-01 04:21:00,1.6776,1.6777,1.6773,1.6773,136300000.0
2006-12-01 04:23:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-01 04:24:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-12-01 04:25:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-12-01 04:27:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-12-01 04:28:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-12-01 04:29:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-12-01 04:30:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2006-12-01 04:31:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-12-01 04:32:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-12-01 04:33:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-12-01 04:34:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-12-01 04:35:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-12-01 04:36:00,1.6772,1.6773,1.677,1.677,136300000.0
2006-12-01 04:38:00,1.6772,1.6773,1.677,1.6773,136300000.0
2006-12-01 04:39:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-12-01 04:40:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2006-12-01 04:41:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-12-01 04:42:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-01 04:44:00,1.6775,1.6779,1.6773,1.6779,136300000.0
2006-12-01 04:45:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2006-12-01 04:46:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-01 04:47:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2006-12-01 04:49:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-12-01 04:51:00,1.6777,1.6779,1.6776,1.6777,136300000.0
2006-12-01 04:52:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2006-12-01 04:53:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2006-12-01 04:54:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-12-01 04:55:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-12-01 04:56:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-12-01 04:57:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-12-01 04:59:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2006-12-01 05:00:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-12-01 05:01:00,1.6775,1.6776,1.6772,1.6773,136300000.0
2006-12-01 05:02:00,1.6772,1.6774,1.6769,1.6769,136300000.0
2006-12-01 05:03:00,1.677,1.6772,1.6767,1.6771,136300000.0
2006-12-01 05:04:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-12-01 05:05:00,1.6768,1.6771,1.6767,1.6769,136300000.0
2006-12-01 05:06:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2006-12-01 05:07:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2006-12-01 05:08:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-12-01 05:09:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-12-01 05:10:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-12-01 05:11:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2006-12-01 05:13:00,1.6769,1.6771,1.6767,1.6768,136300000.0
2006-12-01 05:14:00,1.677,1.677,1.6768,1.677,136300000.0
2006-12-01 05:15:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2006-12-01 05:16:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-12-01 05:17:00,1.6769,1.677,1.6767,1.6767,136300000.0
2006-12-01 05:18:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-12-01 05:19:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-12-01 05:20:00,1.6761,1.6765,1.676,1.6763,136300000.0
2006-12-01 05:21:00,1.6765,1.6765,1.6753,1.6759,136300000.0
2006-12-01 05:22:00,1.6756,1.6759,1.6753,1.6756,136300000.0
2006-12-01 05:23:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2006-12-01 05:24:00,1.676,1.676,1.6758,1.676,136300000.0
2006-12-01 05:25:00,1.6759,1.676,1.6756,1.676,136300000.0
2006-12-01 05:26:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-12-01 05:27:00,1.6758,1.6763,1.6758,1.6761,136300000.0
2006-12-01 05:28:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-12-01 05:29:00,1.6759,1.6764,1.6759,1.6762,136300000.0
2006-12-01 05:30:00,1.6764,1.6765,1.6763,1.6763,136300000.0
2006-12-01 05:31:00,1.6762,1.6767,1.6762,1.6765,136300000.0
2006-12-01 05:32:00,1.6763,1.6766,1.6762,1.6763,136300000.0
2006-12-01 05:33:00,1.6762,1.6765,1.6762,1.6762,136300000.0
2006-12-01 05:34:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-12-01 05:35:00,1.6766,1.6771,1.6766,1.6771,136300000.0
2006-12-01 05:36:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-12-01 05:37:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-12-01 05:38:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2006-12-01 05:39:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-01 05:40:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-12-01 05:41:00,1.6769,1.6771,1.6768,1.677,136300000.0
2006-12-01 05:42:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-01 05:43:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-12-01 05:44:00,1.6772,1.6775,1.6771,1.6775,136300000.0
2006-12-01 05:45:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-01 05:46:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-12-01 05:47:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-12-01 05:48:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-12-01 05:49:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-12-01 05:50:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-12-01 05:51:00,1.6777,1.6777,1.6774,1.6776,136300000.0
2006-12-01 05:52:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-12-01 05:53:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-01 05:54:00,1.6777,1.6777,1.6774,1.6775,136300000.0
2006-12-01 05:55:00,1.6774,1.6776,1.6773,1.6776,136300000.0
2006-12-01 05:56:00,1.6775,1.6776,1.6772,1.6773,136300000.0
2006-12-01 05:57:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-01 05:59:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-01 06:00:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-12-01 06:01:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-12-01 06:02:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-12-01 06:03:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-01 06:04:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-12-01 06:06:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-12-01 06:07:00,1.677,1.6773,1.677,1.6773,136300000.0
2006-12-01 06:08:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-01 06:11:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2006-12-01 06:12:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2006-12-01 06:13:00,1.6774,1.6775,1.677,1.6773,136300000.0
2006-12-01 06:14:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-12-01 06:15:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-12-01 06:16:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-12-01 06:18:00,1.6774,1.6775,1.6772,1.6775,136300000.0
2006-12-01 06:19:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-12-01 06:20:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2006-12-01 06:24:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-12-01 06:25:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-12-01 06:26:00,1.6781,1.6783,1.6779,1.6781,136300000.0
2006-12-01 06:27:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-01 06:28:00,1.6777,1.6779,1.6775,1.6776,136300000.0
2006-12-01 06:29:00,1.6774,1.6776,1.677,1.6773,136300000.0
2006-12-01 06:30:00,1.6774,1.6777,1.6774,1.6775,136300000.0
2006-12-01 06:31:00,1.6777,1.678,1.6775,1.678,136300000.0
2006-12-01 06:32:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-01 06:33:00,1.6775,1.6785,1.6775,1.6779,136300000.0
2006-12-01 06:34:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-12-01 06:35:00,1.678,1.678,1.678,1.678,136300000.0
2006-12-01 06:36:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-12-01 06:37:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-12-01 06:38:00,1.6779,1.678,1.6777,1.6778,136300000.0
2006-12-01 06:39:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-12-01 06:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-01 06:41:00,1.6777,1.6782,1.6777,1.6781,136300000.0
2006-12-01 06:42:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2006-12-01 06:43:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-12-01 06:44:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-12-01 06:45:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-12-01 06:46:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2006-12-01 06:47:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-12-01 06:48:00,1.6779,1.6782,1.6778,1.6781,136300000.0
2006-12-01 06:49:00,1.6779,1.6781,1.6777,1.6777,136300000.0
2006-12-01 06:50:00,1.6779,1.6779,1.6773,1.6775,136300000.0
2006-12-01 06:51:00,1.6774,1.6779,1.6774,1.6776,136300000.0
2006-12-01 06:52:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-01 06:53:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-12-01 06:54:00,1.6776,1.6776,1.677,1.677,136300000.0
2006-12-01 06:55:00,1.6771,1.6774,1.6769,1.6769,136300000.0
2006-12-01 06:56:00,1.677,1.677,1.6764,1.6767,136300000.0
2006-12-01 06:57:00,1.6765,1.6769,1.6765,1.6767,136300000.0
2006-12-01 06:58:00,1.6765,1.6768,1.6764,1.6764,136300000.0
2006-12-01 06:59:00,1.6767,1.6767,1.676,1.6761,136300000.0
2006-12-01 07:00:00,1.6762,1.6766,1.6762,1.6765,136300000.0
2006-12-01 07:01:00,1.6766,1.6772,1.6765,1.677,136300000.0
2006-12-01 07:02:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-12-01 07:03:00,1.6769,1.6771,1.6768,1.677,136300000.0
2006-12-01 07:04:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-12-01 07:05:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2006-12-01 07:06:00,1.6774,1.6777,1.6774,1.6774,136300000.0
2006-12-01 07:07:00,1.6772,1.6776,1.6772,1.6773,136300000.0
2006-12-01 07:08:00,1.6775,1.6777,1.6772,1.6774,136300000.0
2006-12-01 07:09:00,1.6776,1.678,1.6776,1.6777,136300000.0
2006-12-01 07:10:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-12-01 07:11:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2006-12-01 07:12:00,1.6773,1.6774,1.6769,1.677,136300000.0
2006-12-01 07:13:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2006-12-01 07:14:00,1.6777,1.6779,1.6775,1.6777,136300000.0
2006-12-01 07:15:00,1.6776,1.6778,1.6772,1.6776,136300000.0
2006-12-01 07:16:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2006-12-01 07:17:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-12-01 07:18:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-12-01 07:19:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2006-12-01 07:20:00,1.6786,1.6786,1.6783,1.6785,136300000.0
2006-12-01 07:21:00,1.6786,1.6788,1.6783,1.6785,136300000.0
2006-12-01 07:22:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-12-01 07:23:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2006-12-01 07:24:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2006-12-01 07:25:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-12-01 07:26:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-01 07:27:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-12-01 07:28:00,1.6788,1.6794,1.6788,1.6793,136300000.0
2006-12-01 07:29:00,1.6791,1.6793,1.679,1.679,136300000.0
2006-12-01 07:30:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2006-12-01 07:31:00,1.6791,1.6791,1.6784,1.6785,136300000.0
2006-12-01 07:32:00,1.6787,1.6788,1.6785,1.6787,136300000.0
2006-12-01 07:33:00,1.6788,1.679,1.6785,1.6787,136300000.0
2006-12-01 07:34:00,1.6788,1.6794,1.6788,1.6793,136300000.0
2006-12-01 07:35:00,1.6791,1.6794,1.6789,1.6791,136300000.0
2006-12-01 07:36:00,1.6789,1.6793,1.6787,1.6791,136300000.0
2006-12-01 07:37:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-12-01 07:38:00,1.6788,1.679,1.6785,1.6787,136300000.0
2006-12-01 07:39:00,1.6788,1.6791,1.6786,1.6791,136300000.0
2006-12-01 07:40:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-12-01 07:41:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2006-12-01 07:42:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-12-01 07:43:00,1.6785,1.679,1.6785,1.679,136300000.0
2006-12-01 07:44:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-12-01 07:45:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2006-12-01 07:46:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-12-01 07:47:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-12-01 07:48:00,1.6787,1.6787,1.6776,1.678,136300000.0
2006-12-01 07:49:00,1.6779,1.6782,1.6777,1.6777,136300000.0
2006-12-01 07:50:00,1.6778,1.6779,1.6773,1.6778,136300000.0
2006-12-01 07:51:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2006-12-01 07:52:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2006-12-01 07:53:00,1.6778,1.678,1.6777,1.6777,136300000.0
2006-12-01 07:54:00,1.6779,1.6781,1.6777,1.6779,136300000.0
2006-12-01 07:55:00,1.6778,1.6781,1.6777,1.6777,136300000.0
2006-12-01 07:56:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-12-01 07:57:00,1.678,1.678,1.6776,1.6778,136300000.0
2006-12-01 07:58:00,1.678,1.6783,1.6779,1.6782,136300000.0
2006-12-01 07:59:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-12-01 08:00:00,1.6781,1.6786,1.6781,1.6786,136300000.0
2006-12-01 08:01:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-12-01 08:02:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2006-12-01 08:03:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-12-01 08:04:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-12-01 08:05:00,1.6786,1.6786,1.678,1.678,136300000.0
2006-12-01 08:06:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-12-01 08:07:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-12-01 08:08:00,1.6784,1.6786,1.6781,1.6781,136300000.0
2006-12-01 08:09:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2006-12-01 08:10:00,1.6783,1.6783,1.678,1.6781,136300000.0
2006-12-01 08:11:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-12-01 08:12:00,1.6783,1.6784,1.6779,1.6781,136300000.0
2006-12-01 08:13:00,1.678,1.6782,1.6779,1.6781,136300000.0
2006-12-01 08:14:00,1.678,1.6781,1.6777,1.678,136300000.0
2006-12-01 08:15:00,1.6781,1.6781,1.6776,1.6777,136300000.0
2006-12-01 08:16:00,1.6775,1.6786,1.6775,1.6786,136300000.0
2006-12-01 08:17:00,1.6784,1.6785,1.6781,1.6783,136300000.0
2006-12-01 08:18:00,1.6784,1.6785,1.6777,1.6777,136300000.0
2006-12-01 08:19:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2006-12-01 08:20:00,1.6777,1.6778,1.6772,1.6772,136300000.0
2006-12-01 08:21:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-01 08:22:00,1.6775,1.6778,1.6775,1.6775,136300000.0
2006-12-01 08:23:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-12-01 08:24:00,1.677,1.6778,1.6769,1.6773,136300000.0
2006-12-01 08:25:00,1.6774,1.6777,1.6773,1.6775,136300000.0
2006-12-01 08:26:00,1.6776,1.6776,1.6771,1.6774,136300000.0
2006-12-01 08:27:00,1.6775,1.6777,1.6774,1.6774,136300000.0
2006-12-01 08:28:00,1.6776,1.6777,1.677,1.677,136300000.0
2006-12-01 08:29:00,1.6769,1.677,1.6767,1.6767,136300000.0
2006-12-01 08:30:00,1.6766,1.6766,1.675,1.6754,136300000.0
2006-12-01 08:31:00,1.6753,1.6757,1.6753,1.6756,136300000.0
2006-12-01 08:32:00,1.6754,1.676,1.6753,1.6753,136300000.0
2006-12-01 08:33:00,1.6752,1.6758,1.6749,1.6755,136300000.0
2006-12-01 08:34:00,1.6754,1.6761,1.6754,1.6759,136300000.0
2006-12-01 08:35:00,1.6757,1.6763,1.6757,1.6758,136300000.0
2006-12-01 08:36:00,1.6759,1.6761,1.6758,1.6758,136300000.0
2006-12-01 08:37:00,1.6759,1.6763,1.6756,1.6759,136300000.0
2006-12-01 08:38:00,1.676,1.6761,1.6757,1.6758,136300000.0
2006-12-01 08:39:00,1.6759,1.6759,1.6754,1.6758,136300000.0
2006-12-01 08:40:00,1.676,1.6762,1.6757,1.676,136300000.0
2006-12-01 08:41:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-12-01 08:42:00,1.6761,1.6763,1.6759,1.676,136300000.0
2006-12-01 08:43:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-12-01 08:44:00,1.6763,1.6765,1.6761,1.6763,136300000.0
2006-12-01 08:45:00,1.6764,1.6766,1.6762,1.6763,136300000.0
2006-12-01 08:46:00,1.6764,1.6766,1.6762,1.6765,136300000.0
2006-12-01 08:47:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2006-12-01 08:48:00,1.6769,1.6775,1.6767,1.6775,136300000.0
2006-12-01 08:49:00,1.6773,1.6775,1.6771,1.6774,136300000.0
2006-12-01 08:50:00,1.6775,1.678,1.6775,1.6778,136300000.0
2006-12-01 08:51:00,1.6777,1.6777,1.6772,1.6774,136300000.0
2006-12-01 08:52:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2006-12-01 08:53:00,1.6776,1.6778,1.6774,1.6776,136300000.0
2006-12-01 08:54:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-12-01 08:55:00,1.6777,1.6779,1.6775,1.6775,136300000.0
2006-12-01 08:56:00,1.6776,1.678,1.6776,1.6779,136300000.0
2006-12-01 08:57:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-12-01 08:58:00,1.6777,1.6785,1.6777,1.6784,136300000.0
2006-12-01 08:59:00,1.6782,1.6782,1.6775,1.6779,136300000.0
2006-12-01 09:00:00,1.678,1.6783,1.6777,1.6781,136300000.0
2006-12-01 09:01:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-12-01 09:02:00,1.6775,1.6777,1.6769,1.6771,136300000.0
2006-12-01 09:03:00,1.6772,1.6774,1.6766,1.6768,136300000.0
2006-12-01 09:04:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2006-12-01 09:05:00,1.6764,1.6767,1.6763,1.6764,136300000.0
2006-12-01 09:06:00,1.6763,1.6765,1.6761,1.6765,136300000.0
2006-12-01 09:07:00,1.6767,1.6772,1.6767,1.6772,136300000.0
2006-12-01 09:08:00,1.6773,1.6775,1.6769,1.6775,136300000.0
2006-12-01 09:09:00,1.6774,1.678,1.6773,1.6775,136300000.0
2006-12-01 09:10:00,1.6773,1.6776,1.6772,1.6774,136300000.0
2006-12-01 09:11:00,1.6776,1.6788,1.6776,1.6785,136300000.0
2006-12-01 09:12:00,1.6787,1.6793,1.6785,1.6791,136300000.0
2006-12-01 09:13:00,1.6793,1.6798,1.6791,1.6792,136300000.0
2006-12-01 09:14:00,1.6787,1.6791,1.678,1.6784,136300000.0
2006-12-01 09:15:00,1.6783,1.6787,1.6782,1.6786,136300000.0
2006-12-01 09:16:00,1.6787,1.6789,1.6776,1.678,136300000.0
2006-12-01 09:17:00,1.6781,1.6782,1.6778,1.6778,136300000.0
2006-12-01 09:18:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-12-01 09:19:00,1.6775,1.678,1.6774,1.6778,136300000.0
2006-12-01 09:20:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-12-01 09:21:00,1.6777,1.6778,1.6772,1.6772,136300000.0
2006-12-01 09:22:00,1.6774,1.6778,1.6767,1.6774,136300000.0
2006-12-01 09:23:00,1.6775,1.6778,1.6773,1.6775,136300000.0
2006-12-01 09:24:00,1.6774,1.6777,1.6772,1.6775,136300000.0
2006-12-01 09:25:00,1.6773,1.6783,1.6773,1.6777,136300000.0
2006-12-01 09:26:00,1.6778,1.678,1.6775,1.678,136300000.0
2006-12-01 09:27:00,1.6782,1.6784,1.6777,1.6781,136300000.0
2006-12-01 09:28:00,1.6783,1.6783,1.6773,1.6776,136300000.0
2006-12-01 09:29:00,1.6777,1.6779,1.6771,1.6774,136300000.0
2006-12-01 09:30:00,1.6773,1.6778,1.677,1.6776,136300000.0
2006-12-01 09:31:00,1.6774,1.6781,1.6773,1.6779,136300000.0
2006-12-01 09:32:00,1.678,1.678,1.6776,1.6778,136300000.0
2006-12-01 09:33:00,1.6777,1.678,1.6776,1.6779,136300000.0
2006-12-01 09:34:00,1.6778,1.6778,1.6772,1.6776,136300000.0
2006-12-01 09:35:00,1.6774,1.6778,1.6771,1.6773,136300000.0
2006-12-01 09:36:00,1.6777,1.6778,1.6772,1.6778,136300000.0
2006-12-01 09:37:00,1.6776,1.6782,1.6776,1.6781,136300000.0
2006-12-01 09:38:00,1.6779,1.678,1.6777,1.6778,136300000.0
2006-12-01 09:39:00,1.6777,1.6782,1.6777,1.678,136300000.0
2006-12-01 09:40:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-12-01 09:41:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-12-01 09:42:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2006-12-01 09:43:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-12-01 09:44:00,1.678,1.6782,1.6779,1.6782,136300000.0
2006-12-01 09:45:00,1.678,1.6784,1.678,1.6783,136300000.0
2006-12-01 09:46:00,1.6781,1.6784,1.678,1.6784,136300000.0
2006-12-01 09:47:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2006-12-01 09:48:00,1.6786,1.6791,1.6785,1.6789,136300000.0
2006-12-01 09:49:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-12-01 09:50:00,1.6787,1.6789,1.6785,1.6787,136300000.0
2006-12-01 09:51:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-12-01 09:52:00,1.6788,1.6791,1.6787,1.6791,136300000.0
2006-12-01 09:53:00,1.6789,1.6791,1.6786,1.6788,136300000.0
2006-12-01 09:54:00,1.6786,1.6789,1.6779,1.6782,136300000.0
2006-12-01 09:55:00,1.6783,1.6785,1.6781,1.6784,136300000.0
2006-12-01 09:56:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2006-12-01 09:57:00,1.6784,1.6784,1.678,1.6781,136300000.0
2006-12-01 09:58:00,1.678,1.6785,1.678,1.6785,136300000.0
2006-12-01 09:59:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2006-12-01 10:00:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-12-01 10:01:00,1.6785,1.6787,1.678,1.6781,136300000.0
2006-12-01 10:02:00,1.6783,1.6783,1.6777,1.6778,136300000.0
2006-12-01 10:03:00,1.6777,1.6778,1.677,1.6771,136300000.0
2006-12-01 10:04:00,1.677,1.6771,1.6768,1.677,136300000.0
2006-12-01 10:05:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-12-01 10:06:00,1.6769,1.677,1.6764,1.6765,136300000.0
2006-12-01 10:07:00,1.6767,1.6769,1.6764,1.6766,136300000.0
2006-12-01 10:08:00,1.6767,1.6768,1.6757,1.676,136300000.0
2006-12-01 10:09:00,1.6761,1.6763,1.6755,1.6758,136300000.0
2006-12-01 10:10:00,1.6757,1.6758,1.6753,1.6753,136300000.0
2006-12-01 10:11:00,1.6752,1.6755,1.6751,1.6753,136300000.0
2006-12-01 10:12:00,1.6752,1.6756,1.6749,1.6753,136300000.0
2006-12-01 10:13:00,1.6755,1.6761,1.6753,1.6761,136300000.0
2006-12-01 10:14:00,1.6762,1.6762,1.6755,1.6759,136300000.0
2006-12-01 10:15:00,1.676,1.6761,1.6756,1.6757,136300000.0
2006-12-01 10:16:00,1.6756,1.676,1.6755,1.6757,136300000.0
2006-12-01 10:17:00,1.6756,1.6757,1.6753,1.6753,136300000.0
2006-12-01 10:18:00,1.6755,1.6755,1.6749,1.6753,136300000.0
2006-12-01 10:19:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-12-01 10:20:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-12-01 10:21:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-12-01 10:22:00,1.6749,1.6751,1.6748,1.6749,136300000.0
2006-12-01 10:23:00,1.675,1.6753,1.6748,1.675,136300000.0
2006-12-01 10:24:00,1.6751,1.6755,1.6749,1.6749,136300000.0
2006-12-01 10:25:00,1.675,1.6752,1.6749,1.6752,136300000.0
2006-12-01 10:26:00,1.6751,1.6752,1.6748,1.6749,136300000.0
2006-12-01 10:27:00,1.675,1.6753,1.675,1.6752,136300000.0
2006-12-01 10:28:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2006-12-01 10:29:00,1.6753,1.676,1.6753,1.6759,136300000.0
2006-12-01 10:30:00,1.6758,1.6766,1.6758,1.6764,136300000.0
2006-12-01 10:31:00,1.6762,1.6764,1.6756,1.6762,136300000.0
2006-12-01 10:32:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-12-01 10:33:00,1.676,1.6764,1.676,1.6762,136300000.0
2006-12-01 10:34:00,1.6761,1.6761,1.6757,1.6759,136300000.0
2006-12-01 10:35:00,1.6758,1.676,1.6752,1.6759,136300000.0
2006-12-01 10:36:00,1.6758,1.6762,1.6756,1.6762,136300000.0
2006-12-01 10:37:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-12-01 10:38:00,1.6766,1.6768,1.6764,1.6768,136300000.0
2006-12-01 10:39:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-01 10:40:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-12-01 10:41:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-12-01 10:42:00,1.6764,1.6775,1.6764,1.6775,136300000.0
2006-12-01 10:43:00,1.6774,1.6777,1.6774,1.6776,136300000.0
2006-12-01 10:44:00,1.6778,1.6784,1.6778,1.6784,136300000.0
2006-12-01 10:45:00,1.6781,1.6785,1.6781,1.6783,136300000.0
2006-12-01 10:46:00,1.6781,1.6787,1.678,1.6784,136300000.0
2006-12-01 10:47:00,1.6786,1.6789,1.6781,1.6789,136300000.0
2006-12-01 10:48:00,1.6788,1.679,1.6785,1.6786,136300000.0
2006-12-01 10:49:00,1.6788,1.6788,1.6784,1.6785,136300000.0
2006-12-01 10:50:00,1.6786,1.679,1.6784,1.679,136300000.0
2006-12-01 10:51:00,1.6791,1.6792,1.6783,1.6785,136300000.0
2006-12-01 10:52:00,1.6783,1.6787,1.6781,1.6784,136300000.0
2006-12-01 10:53:00,1.6783,1.6788,1.6783,1.6787,136300000.0
2006-12-01 10:54:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-01 10:55:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2006-12-01 10:56:00,1.6783,1.6789,1.6783,1.6788,136300000.0
2006-12-01 10:57:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-12-01 10:58:00,1.6788,1.6791,1.6786,1.6786,136300000.0
2006-12-01 10:59:00,1.6789,1.6789,1.6784,1.6787,136300000.0
2006-12-01 11:00:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2006-12-01 11:01:00,1.6789,1.679,1.6787,1.6788,136300000.0
2006-12-01 11:02:00,1.6789,1.6791,1.6785,1.6791,136300000.0
2006-12-01 11:03:00,1.6789,1.6789,1.6785,1.6786,136300000.0
2006-12-01 11:04:00,1.6788,1.6788,1.6781,1.6784,136300000.0
2006-12-01 11:05:00,1.6782,1.6784,1.678,1.6782,136300000.0
2006-12-01 11:06:00,1.6783,1.6785,1.6781,1.6784,136300000.0
2006-12-01 11:07:00,1.6781,1.6785,1.6779,1.6781,136300000.0
2006-12-01 11:08:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2006-12-01 11:09:00,1.6783,1.6785,1.6781,1.6781,136300000.0
2006-12-01 11:10:00,1.6784,1.6784,1.6777,1.678,136300000.0
2006-12-01 11:11:00,1.6778,1.6781,1.6778,1.678,136300000.0
2006-12-01 11:12:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-12-01 11:13:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-12-01 11:14:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2006-12-01 11:15:00,1.6782,1.6784,1.6778,1.6781,136300000.0
2006-12-01 11:16:00,1.6779,1.6781,1.6778,1.678,136300000.0
2006-12-01 11:17:00,1.6779,1.6784,1.6779,1.6782,136300000.0
2006-12-01 11:18:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2006-12-01 11:19:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2006-12-01 11:20:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-12-01 11:21:00,1.6779,1.6781,1.6779,1.678,136300000.0
2006-12-01 11:22:00,1.6778,1.678,1.6774,1.6774,136300000.0
2006-12-01 11:23:00,1.6772,1.6777,1.6772,1.6777,136300000.0
2006-12-01 11:24:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-12-01 11:25:00,1.6776,1.6783,1.6776,1.6783,136300000.0
2006-12-01 11:26:00,1.6785,1.6785,1.678,1.6783,136300000.0
2006-12-01 11:27:00,1.6785,1.6786,1.678,1.6784,136300000.0
2006-12-01 11:28:00,1.6786,1.6786,1.6775,1.6782,136300000.0
2006-12-01 11:29:00,1.678,1.6785,1.678,1.6782,136300000.0
2006-12-01 11:30:00,1.6784,1.6788,1.6783,1.6785,136300000.0
2006-12-01 11:31:00,1.6786,1.6794,1.6786,1.6793,136300000.0
2006-12-01 11:32:00,1.6792,1.6792,1.6788,1.6791,136300000.0
2006-12-01 11:33:00,1.6792,1.6792,1.6789,1.6792,136300000.0
2006-12-01 11:34:00,1.6791,1.6793,1.6789,1.6792,136300000.0
2006-12-01 11:35:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-01 11:36:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-12-01 11:37:00,1.679,1.6797,1.679,1.6797,136300000.0
2006-12-01 11:38:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2006-12-01 11:39:00,1.6791,1.6793,1.6789,1.6792,136300000.0
2006-12-01 11:40:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-12-01 11:41:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-12-01 11:42:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-12-01 11:43:00,1.6791,1.6793,1.679,1.6792,136300000.0
2006-12-01 11:44:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-12-01 11:45:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-12-01 11:46:00,1.6793,1.6794,1.679,1.6793,136300000.0
2006-12-01 11:47:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-01 11:48:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-01 11:49:00,1.6793,1.6795,1.6792,1.6793,136300000.0
2006-12-01 11:50:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2006-12-01 11:51:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2006-12-01 11:52:00,1.6799,1.6802,1.6799,1.6799,136300000.0
2006-12-01 11:53:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2006-12-01 11:54:00,1.68,1.6802,1.6799,1.6799,136300000.0
2006-12-01 11:55:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-12-01 11:56:00,1.6799,1.68,1.6796,1.6796,136300000.0
2006-12-01 11:57:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-12-01 11:59:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2006-12-01 12:00:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-12-01 12:01:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-12-01 12:02:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-12-01 12:03:00,1.6799,1.68,1.6797,1.6797,136300000.0
2006-12-01 12:04:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-12-01 12:05:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2006-12-01 12:06:00,1.6796,1.6797,1.6792,1.6793,136300000.0
2006-12-01 12:07:00,1.6794,1.6795,1.679,1.679,136300000.0
2006-12-01 12:08:00,1.6788,1.679,1.6784,1.6785,136300000.0
2006-12-01 12:09:00,1.6784,1.6788,1.6784,1.6786,136300000.0
2006-12-01 12:10:00,1.6788,1.679,1.6786,1.6787,136300000.0
2006-12-01 12:11:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-12-01 12:12:00,1.679,1.679,1.6785,1.6787,136300000.0
2006-12-01 12:13:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-01 12:14:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-12-01 12:15:00,1.6784,1.6788,1.6783,1.6786,136300000.0
2006-12-01 12:16:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-12-01 12:18:00,1.6786,1.6789,1.6785,1.6786,136300000.0
2006-12-01 12:19:00,1.6785,1.6788,1.6785,1.6785,136300000.0
2006-12-01 12:20:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-01 12:21:00,1.6783,1.6786,1.678,1.678,136300000.0
2006-12-01 12:22:00,1.6779,1.6782,1.6778,1.6779,136300000.0
2006-12-01 12:23:00,1.6778,1.6779,1.677,1.677,136300000.0
2006-12-01 12:24:00,1.6771,1.6772,1.6768,1.6768,136300000.0
2006-12-01 12:25:00,1.6767,1.6772,1.6766,1.6772,136300000.0
2006-12-01 12:26:00,1.6773,1.6775,1.6771,1.6771,136300000.0
2006-12-01 12:27:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-12-01 12:28:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-12-01 12:29:00,1.6767,1.6771,1.6767,1.6769,136300000.0
2006-12-01 12:30:00,1.677,1.6771,1.6766,1.6768,136300000.0
2006-12-01 12:31:00,1.6767,1.6769,1.6763,1.6766,136300000.0
2006-12-01 12:32:00,1.6771,1.6773,1.6768,1.6769,136300000.0
2006-12-01 12:33:00,1.6767,1.677,1.6763,1.6766,136300000.0
2006-12-01 12:34:00,1.6765,1.6772,1.6765,1.6772,136300000.0
2006-12-01 12:35:00,1.6773,1.6778,1.677,1.677,136300000.0
2006-12-01 12:36:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2006-12-01 12:37:00,1.677,1.6772,1.6769,1.6772,136300000.0
2006-12-01 12:38:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-12-01 12:39:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2006-12-01 12:52:00,1.6774,1.6774,1.6764,1.6767,136300000.0
2006-12-01 12:53:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-12-01 12:54:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-01 12:55:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-01 12:56:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2006-12-01 12:57:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-12-01 12:58:00,1.6758,1.6759,1.6754,1.6756,136300000.0
2006-12-01 12:59:00,1.6754,1.6756,1.6752,1.6756,136300000.0
2006-12-01 13:00:00,1.6758,1.6758,1.6748,1.6753,136300000.0
2006-12-01 13:01:00,1.6754,1.6758,1.6754,1.6758,136300000.0
2006-12-01 13:02:00,1.6759,1.6759,1.6755,1.6759,136300000.0
2006-12-01 13:03:00,1.6758,1.676,1.6758,1.6759,136300000.0
2006-12-01 13:04:00,1.676,1.6761,1.676,1.676,136300000.0
2006-12-01 13:05:00,1.6758,1.6764,1.6758,1.6762,136300000.0
2006-12-01 13:06:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-12-01 13:07:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2006-12-01 13:08:00,1.6764,1.6766,1.6761,1.6763,136300000.0
2006-12-01 13:09:00,1.6764,1.6764,1.6761,1.6764,136300000.0
2006-12-01 13:10:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-12-01 13:11:00,1.6763,1.6768,1.6761,1.6768,136300000.0
2006-12-01 13:12:00,1.677,1.677,1.6767,1.677,136300000.0
2006-12-01 13:13:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-01 13:14:00,1.6767,1.6767,1.6759,1.6762,136300000.0
2006-12-01 13:15:00,1.6759,1.6765,1.6759,1.6765,136300000.0
2006-12-01 13:16:00,1.6764,1.6764,1.676,1.6761,136300000.0
2006-12-01 13:17:00,1.6763,1.6769,1.6763,1.6769,136300000.0
2006-12-01 13:18:00,1.6771,1.6772,1.6768,1.677,136300000.0
2006-12-01 13:19:00,1.6769,1.6782,1.6769,1.678,136300000.0
2006-12-01 13:20:00,1.6782,1.6784,1.678,1.6783,136300000.0
2006-12-01 13:21:00,1.6781,1.6783,1.6777,1.6781,136300000.0
2006-12-01 13:22:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-12-01 13:23:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-12-01 13:24:00,1.6773,1.6776,1.677,1.6774,136300000.0
2006-12-01 13:25:00,1.6772,1.6772,1.6768,1.677,136300000.0
2006-12-01 13:26:00,1.6769,1.6772,1.6766,1.6768,136300000.0
2006-12-01 13:27:00,1.6767,1.6769,1.6763,1.6767,136300000.0
2006-12-01 13:28:00,1.6769,1.6769,1.6762,1.6763,136300000.0
2006-12-01 13:29:00,1.6764,1.6764,1.6752,1.6752,136300000.0
2006-12-01 13:30:00,1.6753,1.6761,1.6748,1.6759,136300000.0
2006-12-01 13:31:00,1.6758,1.6762,1.6757,1.6759,136300000.0
2006-12-01 13:32:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2006-12-01 13:33:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-12-01 13:34:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-12-01 13:35:00,1.6761,1.6767,1.6761,1.6767,136300000.0
2006-12-01 13:36:00,1.6769,1.6773,1.6766,1.6769,136300000.0
2006-12-01 13:37:00,1.6768,1.6769,1.6762,1.6763,136300000.0
2006-12-01 13:38:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2006-12-01 13:39:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-12-01 13:40:00,1.6763,1.677,1.6763,1.6769,136300000.0
2006-12-01 13:41:00,1.677,1.677,1.6767,1.6769,136300000.0
2006-12-01 13:42:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-12-01 13:43:00,1.6765,1.6771,1.6765,1.677,136300000.0
2006-12-01 13:44:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2006-12-01 13:45:00,1.6768,1.6769,1.6765,1.6767,136300000.0
2006-12-01 13:46:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2006-12-01 13:48:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-12-01 13:49:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2006-12-01 13:50:00,1.676,1.6764,1.676,1.6762,136300000.0
2006-12-01 13:51:00,1.6764,1.6764,1.6761,1.6763,136300000.0
2006-12-01 13:52:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-12-01 13:53:00,1.6762,1.6767,1.6762,1.6766,136300000.0
2006-12-01 13:54:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2006-12-01 13:55:00,1.6768,1.6768,1.6763,1.6768,136300000.0
2006-12-01 13:56:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-12-01 13:58:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-01 14:00:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-01 14:01:00,1.6772,1.6772,1.6769,1.677,136300000.0
2006-12-01 14:02:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-12-01 14:03:00,1.6778,1.6778,1.6773,1.6773,136300000.0
2006-12-01 14:04:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2006-12-01 14:05:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-12-01 14:06:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-12-01 14:07:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-12-01 14:08:00,1.6778,1.6778,1.6773,1.6773,136300000.0
2006-12-01 14:09:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-12-01 14:10:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-12-01 14:11:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-12-01 14:12:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-12-01 14:13:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-12-01 14:14:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-01 14:15:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2006-12-01 14:16:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-01 14:17:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-12-01 14:18:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-12-01 14:19:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-12-01 14:20:00,1.6773,1.6773,1.6766,1.6767,136300000.0
2006-12-01 14:21:00,1.6768,1.6773,1.6766,1.6771,136300000.0
2006-12-01 14:22:00,1.6773,1.6776,1.6769,1.6776,136300000.0
2006-12-01 14:23:00,1.6775,1.6777,1.6771,1.6772,136300000.0
2006-12-01 14:24:00,1.6774,1.6775,1.6772,1.6775,136300000.0
2006-12-01 14:25:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-12-01 14:26:00,1.6773,1.6774,1.677,1.6771,136300000.0
2006-12-01 14:27:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-12-01 14:28:00,1.6769,1.6773,1.6768,1.6771,136300000.0
2006-12-01 14:29:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2006-12-01 14:30:00,1.6774,1.6776,1.677,1.6776,136300000.0
2006-12-01 14:31:00,1.6777,1.6777,1.6768,1.677,136300000.0
2006-12-01 14:32:00,1.6771,1.6773,1.6768,1.6771,136300000.0
2006-12-01 14:33:00,1.677,1.6773,1.6768,1.6773,136300000.0
2006-12-01 14:34:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2006-12-01 14:36:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2006-12-01 14:37:00,1.6767,1.677,1.6766,1.6766,136300000.0
2006-12-01 14:38:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-12-01 14:39:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-01 14:40:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-12-01 14:41:00,1.677,1.6771,1.6768,1.6771,136300000.0
2006-12-01 14:42:00,1.677,1.6773,1.6768,1.6772,136300000.0
2006-12-01 14:43:00,1.6773,1.6775,1.6771,1.6774,136300000.0
2006-12-01 14:44:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-12-01 14:45:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-12-01 14:46:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-12-01 14:47:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-12-01 14:48:00,1.677,1.6773,1.6762,1.6762,136300000.0
2006-12-01 14:49:00,1.6764,1.6764,1.6758,1.6761,136300000.0
2006-12-01 14:50:00,1.6763,1.6765,1.6761,1.6763,136300000.0
2006-12-01 14:51:00,1.676,1.6762,1.676,1.676,136300000.0
2006-12-01 14:52:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-12-01 14:53:00,1.6761,1.6767,1.6761,1.6765,136300000.0
2006-12-01 14:54:00,1.6767,1.6767,1.6761,1.6761,136300000.0
2006-12-01 14:55:00,1.6762,1.6763,1.6757,1.6757,136300000.0
2006-12-01 14:56:00,1.6759,1.6759,1.6754,1.6758,136300000.0
2006-12-01 14:57:00,1.6757,1.6759,1.6751,1.6751,136300000.0
2006-12-01 14:58:00,1.675,1.6752,1.6743,1.6745,136300000.0
2006-12-01 14:59:00,1.6746,1.6746,1.674,1.6743,136300000.0
2006-12-01 15:00:00,1.6742,1.6749,1.6737,1.6745,136300000.0
2006-12-01 15:01:00,1.6748,1.675,1.6746,1.6747,136300000.0
2006-12-01 15:02:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2006-12-01 15:03:00,1.675,1.6751,1.6746,1.6747,136300000.0
2006-12-01 15:04:00,1.6746,1.675,1.6746,1.6748,136300000.0
2006-12-01 15:05:00,1.6749,1.6751,1.6748,1.6751,136300000.0
2006-12-01 15:06:00,1.675,1.6753,1.6749,1.6749,136300000.0
2006-12-01 15:07:00,1.6752,1.6757,1.6751,1.6755,136300000.0
2006-12-01 15:08:00,1.6756,1.6759,1.6754,1.6754,136300000.0
2006-12-01 15:09:00,1.6757,1.6757,1.6754,1.6756,136300000.0
2006-12-01 15:10:00,1.6757,1.6762,1.6755,1.6761,136300000.0
2006-12-01 15:11:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-12-01 15:12:00,1.676,1.6761,1.6757,1.6761,136300000.0
2006-12-01 15:13:00,1.6762,1.6762,1.6758,1.6761,136300000.0
2006-12-01 15:14:00,1.6763,1.6772,1.6761,1.6771,136300000.0
2006-12-01 15:15:00,1.6769,1.6778,1.6769,1.6775,136300000.0
2006-12-01 15:16:00,1.6772,1.6778,1.677,1.6772,136300000.0
2006-12-01 15:17:00,1.6773,1.6777,1.6772,1.6775,136300000.0
2006-12-01 15:18:00,1.6773,1.6775,1.677,1.6775,136300000.0
2006-12-01 15:19:00,1.6777,1.6777,1.6772,1.6774,136300000.0
2006-12-01 15:20:00,1.6776,1.6781,1.6775,1.6781,136300000.0
2006-12-01 15:21:00,1.6778,1.6784,1.6775,1.6779,136300000.0
2006-12-01 15:22:00,1.6778,1.6782,1.6772,1.6779,136300000.0
2006-12-01 15:23:00,1.6782,1.6784,1.6777,1.678,136300000.0
2006-12-01 15:24:00,1.6775,1.6785,1.6775,1.6784,136300000.0
2006-12-01 15:25:00,1.6783,1.6787,1.6779,1.6783,136300000.0
2006-12-01 15:26:00,1.6785,1.6785,1.6777,1.6782,136300000.0
2006-12-01 15:27:00,1.678,1.6784,1.6774,1.6783,136300000.0
2006-12-01 15:28:00,1.6782,1.6786,1.6778,1.6786,136300000.0
2006-12-01 15:29:00,1.6784,1.6788,1.6784,1.6787,136300000.0
2006-12-01 15:30:00,1.6789,1.6791,1.6784,1.6787,136300000.0
2006-12-01 15:31:00,1.6788,1.679,1.6784,1.6788,136300000.0
2006-12-01 15:32:00,1.679,1.679,1.6785,1.679,136300000.0
2006-12-01 15:33:00,1.6786,1.6787,1.6781,1.6784,136300000.0
2006-12-01 15:34:00,1.6785,1.6786,1.6779,1.678,136300000.0
2006-12-01 15:35:00,1.6781,1.6787,1.6779,1.6787,136300000.0
2006-12-01 15:36:00,1.6788,1.6789,1.6781,1.6782,136300000.0
2006-12-01 15:37:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-12-01 15:38:00,1.6778,1.6783,1.6778,1.6781,136300000.0
2006-12-01 15:39:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-12-01 15:40:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2006-12-01 15:41:00,1.6781,1.6787,1.678,1.6787,136300000.0
2006-12-01 15:42:00,1.6785,1.6789,1.6785,1.6789,136300000.0
2006-12-01 15:43:00,1.6788,1.6794,1.6785,1.6786,136300000.0
2006-12-01 15:44:00,1.6785,1.679,1.6785,1.679,136300000.0
2006-12-01 15:45:00,1.6791,1.6791,1.6785,1.6787,136300000.0
2006-12-01 15:46:00,1.6788,1.6789,1.6786,1.6787,136300000.0
2006-12-01 15:47:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-12-01 15:48:00,1.6789,1.679,1.6787,1.6787,136300000.0
2006-12-01 15:49:00,1.6789,1.6797,1.6789,1.6796,136300000.0
2006-12-01 15:50:00,1.6795,1.6796,1.6792,1.6792,136300000.0
2006-12-01 15:51:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-12-01 15:52:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2006-12-01 15:53:00,1.6794,1.6796,1.6791,1.6794,136300000.0
2006-12-01 15:54:00,1.6795,1.6795,1.6786,1.6788,136300000.0
2006-12-01 15:55:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2006-12-01 15:56:00,1.6781,1.6783,1.678,1.6782,136300000.0
2006-12-01 15:57:00,1.6783,1.6791,1.6782,1.6788,136300000.0
2006-12-01 15:58:00,1.6786,1.6791,1.6783,1.6783,136300000.0
2006-12-01 15:59:00,1.6785,1.6792,1.6783,1.6788,136300000.0
2006-12-01 16:00:00,1.6789,1.68,1.6787,1.6793,136300000.0
2006-12-01 16:01:00,1.6792,1.6801,1.6792,1.6797,136300000.0
2006-12-01 16:02:00,1.6798,1.6805,1.6794,1.6798,136300000.0
2006-12-01 16:03:00,1.6801,1.6802,1.6788,1.6796,136300000.0
2006-12-01 16:04:00,1.6793,1.6811,1.6793,1.6811,136300000.0
2006-12-01 16:05:00,1.6809,1.6812,1.6803,1.6806,136300000.0
2006-12-01 16:06:00,1.6808,1.6808,1.6802,1.6805,136300000.0
2006-12-01 16:07:00,1.6803,1.6808,1.68,1.6805,136300000.0
2006-12-01 16:08:00,1.6806,1.681,1.6799,1.6805,136300000.0
2006-12-01 16:09:00,1.6806,1.6808,1.6801,1.6802,136300000.0
2006-12-01 16:10:00,1.6804,1.6814,1.6802,1.6814,136300000.0
2006-12-01 16:11:00,1.6812,1.6817,1.681,1.6813,136300000.0
2006-12-01 16:12:00,1.6814,1.6814,1.6807,1.6812,136300000.0
2006-12-01 16:13:00,1.6815,1.6823,1.6812,1.6815,136300000.0
2006-12-01 16:14:00,1.6816,1.6816,1.681,1.6811,136300000.0
2006-12-01 16:15:00,1.6812,1.6817,1.6809,1.6811,136300000.0
2006-12-01 16:16:00,1.6814,1.682,1.6812,1.6816,136300000.0
2006-12-01 16:17:00,1.6813,1.6816,1.6809,1.6816,136300000.0
2006-12-01 16:18:00,1.6814,1.682,1.681,1.6818,136300000.0
2006-12-01 16:19:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-12-01 16:20:00,1.6816,1.6819,1.6812,1.6813,136300000.0
2006-12-01 16:21:00,1.6814,1.6819,1.6812,1.6815,136300000.0
2006-12-01 16:22:00,1.6818,1.6824,1.6817,1.6818,136300000.0
2006-12-01 16:23:00,1.682,1.6823,1.6817,1.6819,136300000.0
2006-12-01 16:24:00,1.6822,1.6822,1.6816,1.6816,136300000.0
2006-12-01 16:25:00,1.6814,1.6823,1.6812,1.6823,136300000.0
2006-12-01 16:26:00,1.6821,1.6823,1.6818,1.6821,136300000.0
2006-12-01 16:27:00,1.6819,1.6823,1.6817,1.6823,136300000.0
2006-12-01 16:28:00,1.6822,1.6829,1.682,1.6827,136300000.0
2006-12-01 16:29:00,1.6826,1.6842,1.6826,1.6842,136300000.0
2006-12-01 16:30:00,1.684,1.684,1.683,1.6833,136300000.0
2006-12-01 16:31:00,1.683,1.6833,1.6825,1.6829,136300000.0
2006-12-01 16:32:00,1.6828,1.6834,1.6828,1.6833,136300000.0
2006-12-01 16:33:00,1.6831,1.6834,1.6828,1.6829,136300000.0
2006-12-01 16:34:00,1.683,1.6835,1.6828,1.683,136300000.0
2006-12-01 16:35:00,1.6834,1.685,1.6834,1.685,136300000.0
2006-12-01 16:36:00,1.6849,1.6849,1.6839,1.6844,136300000.0
2006-12-01 16:37:00,1.6843,1.6852,1.6841,1.6851,136300000.0
2006-12-01 16:38:00,1.685,1.6858,1.6849,1.6853,136300000.0
2006-12-01 16:39:00,1.6854,1.6858,1.6849,1.6854,136300000.0
2006-12-01 16:40:00,1.6853,1.6858,1.6847,1.6853,136300000.0
2006-12-01 16:41:00,1.6854,1.6857,1.6851,1.6851,136300000.0
2006-12-01 16:42:00,1.6849,1.6854,1.6848,1.6852,136300000.0
2006-12-01 16:43:00,1.6851,1.6851,1.6846,1.685,136300000.0
2006-12-01 16:44:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-12-01 16:45:00,1.6852,1.6852,1.6846,1.6849,136300000.0
2006-12-01 16:46:00,1.685,1.6851,1.6844,1.6844,136300000.0
2006-12-01 16:47:00,1.6845,1.6847,1.6842,1.6842,136300000.0
2006-12-01 16:48:00,1.6841,1.6845,1.6836,1.6838,136300000.0
2006-12-01 16:49:00,1.6833,1.6834,1.6827,1.683,136300000.0
2006-12-01 16:50:00,1.6832,1.6834,1.6828,1.6831,136300000.0
2006-12-01 16:51:00,1.6829,1.6833,1.6827,1.683,136300000.0
2006-12-01 16:52:00,1.6828,1.6831,1.6827,1.683,136300000.0
2006-12-01 16:53:00,1.6831,1.6832,1.6828,1.6831,136300000.0
2006-12-01 16:54:00,1.683,1.6831,1.6827,1.6829,136300000.0
2006-12-01 16:55:00,1.6828,1.6834,1.6827,1.6832,136300000.0
2006-12-01 16:56:00,1.683,1.6834,1.6827,1.683,136300000.0
2006-12-01 16:57:00,1.6831,1.6835,1.6827,1.6832,136300000.0
2006-12-01 16:58:00,1.6833,1.6835,1.6832,1.6832,136300000.0
2006-12-01 16:59:00,1.6834,1.6836,1.683,1.6833,136300000.0
2006-12-01 17:00:00,1.6832,1.6834,1.6827,1.6834,136300000.0
2006-12-01 17:01:00,1.6833,1.6836,1.683,1.6835,136300000.0
2006-12-01 17:02:00,1.6836,1.6836,1.6832,1.6836,136300000.0
2006-12-01 17:03:00,1.6834,1.6837,1.6831,1.6831,136300000.0
2006-12-01 17:04:00,1.6832,1.6832,1.6825,1.6827,136300000.0
2006-12-01 17:05:00,1.6828,1.683,1.6825,1.6827,136300000.0
2006-12-01 17:06:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-12-01 17:07:00,1.6828,1.6828,1.6824,1.6825,136300000.0
2006-12-01 17:08:00,1.6826,1.683,1.6825,1.6828,136300000.0
2006-12-01 17:09:00,1.683,1.6831,1.6827,1.6829,136300000.0
2006-12-01 17:10:00,1.683,1.683,1.6827,1.683,136300000.0
2006-12-01 17:11:00,1.6829,1.6829,1.6821,1.6823,136300000.0
2006-12-01 17:12:00,1.6825,1.683,1.6821,1.6823,136300000.0
2006-12-01 17:13:00,1.6821,1.6824,1.6819,1.682,136300000.0
2006-12-01 17:14:00,1.6821,1.6821,1.6814,1.682,136300000.0
2006-12-01 17:15:00,1.6822,1.6823,1.6817,1.6822,136300000.0
2006-12-01 17:16:00,1.6823,1.6823,1.6817,1.6818,136300000.0
2006-12-01 17:17:00,1.6817,1.6822,1.6817,1.6819,136300000.0
2006-12-01 17:18:00,1.6821,1.6824,1.6816,1.6823,136300000.0
2006-12-01 17:19:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-12-01 17:20:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2006-12-01 17:21:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2006-12-01 17:22:00,1.6825,1.6827,1.6824,1.6826,136300000.0
2006-12-01 17:23:00,1.6827,1.6827,1.6824,1.6827,136300000.0
2006-12-01 17:24:00,1.6828,1.6834,1.6827,1.6833,136300000.0
2006-12-01 17:25:00,1.6832,1.6833,1.6831,1.6833,136300000.0
2006-12-01 17:26:00,1.6831,1.6833,1.6829,1.6831,136300000.0
2006-12-01 17:27:00,1.6832,1.6832,1.6826,1.6826,136300000.0
2006-12-01 17:28:00,1.6827,1.6829,1.6825,1.6825,136300000.0
2006-12-01 17:29:00,1.6823,1.6828,1.6823,1.6828,136300000.0
2006-12-01 17:30:00,1.6826,1.6828,1.6822,1.6825,136300000.0
2006-12-01 17:31:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-12-01 17:32:00,1.6824,1.6824,1.6819,1.6819,136300000.0
2006-12-01 17:33:00,1.6821,1.6823,1.6818,1.682,136300000.0
2006-12-01 17:34:00,1.6821,1.6822,1.6817,1.6821,136300000.0
2006-12-01 17:35:00,1.6819,1.6821,1.6817,1.6819,136300000.0
2006-12-01 17:36:00,1.6817,1.682,1.6817,1.6818,136300000.0
2006-12-01 17:37:00,1.6819,1.6821,1.6817,1.682,136300000.0
2006-12-01 17:38:00,1.6821,1.6821,1.6812,1.6816,136300000.0
2006-12-01 17:39:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2006-12-01 17:40:00,1.6815,1.6815,1.6811,1.6815,136300000.0
2006-12-01 17:41:00,1.6817,1.6818,1.6815,1.6817,136300000.0
2006-12-01 17:42:00,1.6818,1.6822,1.6816,1.6821,136300000.0
2006-12-01 17:43:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2006-12-01 17:44:00,1.6822,1.6826,1.6821,1.6822,136300000.0
2006-12-01 17:45:00,1.6823,1.6823,1.6817,1.682,136300000.0
2006-12-01 17:46:00,1.6819,1.6823,1.6818,1.6819,136300000.0
2006-12-01 17:47:00,1.682,1.682,1.6813,1.6815,136300000.0
2006-12-01 17:48:00,1.6814,1.6822,1.6814,1.6822,136300000.0
2006-12-01 17:49:00,1.6823,1.6826,1.6822,1.6825,136300000.0
2006-12-01 17:50:00,1.6826,1.6827,1.6824,1.6827,136300000.0
2006-12-01 17:51:00,1.6825,1.6826,1.6822,1.6826,136300000.0
2006-12-01 17:52:00,1.6824,1.6826,1.6822,1.6825,136300000.0
2006-12-01 17:53:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-12-01 17:54:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2006-12-01 17:55:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-12-01 17:56:00,1.6827,1.6829,1.6825,1.6827,136300000.0
2006-12-01 17:57:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-12-01 17:58:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-12-01 17:59:00,1.6826,1.6827,1.6822,1.6823,136300000.0
2006-12-01 18:00:00,1.682,1.6821,1.6817,1.6818,136300000.0
2006-12-01 18:01:00,1.6816,1.682,1.6815,1.6816,136300000.0
2006-12-01 18:02:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-12-01 18:03:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-12-01 18:04:00,1.6822,1.6826,1.6821,1.6822,136300000.0
2006-12-01 18:05:00,1.6823,1.6827,1.6822,1.6825,136300000.0
2006-12-01 18:06:00,1.6826,1.6828,1.6825,1.6827,136300000.0
2006-12-01 18:07:00,1.6829,1.683,1.6825,1.6826,136300000.0
2006-12-01 18:08:00,1.6828,1.6831,1.6826,1.6827,136300000.0
2006-12-01 18:09:00,1.6828,1.6831,1.6828,1.683,136300000.0
2006-12-01 18:10:00,1.6828,1.6833,1.6828,1.6831,136300000.0
2006-12-01 18:11:00,1.6833,1.6836,1.6832,1.6832,136300000.0
2006-12-01 18:12:00,1.6831,1.6834,1.683,1.6832,136300000.0
2006-12-01 18:13:00,1.683,1.6836,1.683,1.6836,136300000.0
2006-12-01 18:14:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-12-01 18:15:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2006-12-01 18:16:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-12-01 18:17:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-12-01 18:18:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2006-12-01 18:19:00,1.6836,1.6837,1.6835,1.6836,136300000.0
2006-12-01 18:20:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-12-01 18:21:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-12-01 18:22:00,1.6832,1.6835,1.683,1.6835,136300000.0
2006-12-01 18:23:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-12-01 18:24:00,1.6835,1.6837,1.6834,1.6836,136300000.0
2006-12-01 18:25:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-01 18:26:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-01 18:27:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-01 18:28:00,1.6836,1.6837,1.6834,1.6834,136300000.0
2006-12-01 18:29:00,1.6832,1.6832,1.6828,1.6829,136300000.0
2006-12-01 18:30:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-01 18:31:00,1.6833,1.6837,1.6828,1.6836,136300000.0
2006-12-01 18:32:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2006-12-01 18:33:00,1.6831,1.6834,1.6831,1.6831,136300000.0
2006-12-01 18:34:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-12-01 18:35:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-12-01 18:36:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-12-01 18:37:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-12-01 18:38:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-12-01 18:39:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-12-01 18:40:00,1.6833,1.6838,1.6828,1.6834,136300000.0
2006-12-01 18:41:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-12-01 18:42:00,1.6834,1.6838,1.6833,1.6834,136300000.0
2006-12-01 18:43:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-01 18:44:00,1.6835,1.684,1.6834,1.6837,136300000.0
2006-12-01 18:45:00,1.684,1.6847,1.684,1.6847,136300000.0
2006-12-01 18:46:00,1.6846,1.6847,1.6844,1.6845,136300000.0
2006-12-01 18:47:00,1.6846,1.6849,1.6839,1.684,136300000.0
2006-12-01 18:48:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2006-12-01 18:49:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-12-01 18:50:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-01 18:52:00,1.6839,1.684,1.6834,1.6836,136300000.0
2006-12-01 18:53:00,1.6834,1.6839,1.6834,1.6838,136300000.0
2006-12-01 18:54:00,1.6836,1.6838,1.6834,1.6836,136300000.0
2006-12-01 18:55:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-12-01 18:56:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-12-01 18:57:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-12-01 18:58:00,1.684,1.6843,1.6839,1.6839,136300000.0
2006-12-01 18:59:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-12-01 19:00:00,1.6837,1.6845,1.6837,1.6844,136300000.0
2006-12-01 19:01:00,1.6845,1.6845,1.684,1.684,136300000.0
2006-12-01 19:02:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-12-01 19:03:00,1.684,1.6841,1.6837,1.6838,136300000.0
2006-12-01 19:04:00,1.6836,1.6841,1.6834,1.6839,136300000.0
2006-12-01 19:05:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-12-01 19:06:00,1.6838,1.6839,1.6836,1.6837,136300000.0
2006-12-01 19:07:00,1.6835,1.6839,1.6835,1.6839,136300000.0
2006-12-01 19:08:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-12-01 19:09:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-01 19:10:00,1.6832,1.6839,1.6832,1.6838,136300000.0
2006-12-01 19:11:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-12-01 19:12:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-12-01 19:13:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-01 19:14:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-12-01 19:15:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-12-01 19:16:00,1.684,1.684,1.6837,1.6838,136300000.0
2006-12-01 19:17:00,1.6837,1.6837,1.6833,1.6837,136300000.0
2006-12-01 19:18:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-01 19:19:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2006-12-01 19:20:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-12-01 19:21:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-12-01 19:22:00,1.6839,1.6841,1.6838,1.6838,136300000.0
2006-12-01 19:23:00,1.684,1.6844,1.6838,1.6842,136300000.0
2006-12-01 19:24:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2006-12-01 19:25:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-12-01 19:26:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-12-01 19:27:00,1.6846,1.6847,1.6842,1.6847,136300000.0
2006-12-01 19:28:00,1.6849,1.685,1.6845,1.685,136300000.0
2006-12-01 19:29:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-12-01 19:30:00,1.6847,1.6852,1.6847,1.6852,136300000.0
2006-12-01 19:31:00,1.6851,1.6854,1.6848,1.6848,136300000.0
2006-12-01 19:32:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-12-01 19:33:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-12-01 19:34:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-12-01 19:35:00,1.685,1.6851,1.6848,1.685,136300000.0
2006-12-01 19:36:00,1.6848,1.685,1.6847,1.6849,136300000.0
2006-12-01 19:37:00,1.6848,1.685,1.6845,1.6845,136300000.0
2006-12-01 19:38:00,1.6847,1.6852,1.6845,1.6851,136300000.0
2006-12-01 19:39:00,1.6854,1.6862,1.6852,1.686,136300000.0
2006-12-01 19:40:00,1.6859,1.6867,1.6859,1.686,136300000.0
2006-12-01 19:41:00,1.6859,1.6859,1.6855,1.6859,136300000.0
2006-12-01 19:42:00,1.6857,1.6872,1.6855,1.6872,136300000.0
2006-12-01 19:43:00,1.6869,1.6872,1.6868,1.6869,136300000.0
2006-12-01 19:44:00,1.6868,1.6872,1.6866,1.6869,136300000.0
2006-12-01 19:45:00,1.687,1.6872,1.6867,1.6872,136300000.0
2006-12-01 19:46:00,1.6869,1.6871,1.6867,1.6867,136300000.0
2006-12-01 19:47:00,1.6868,1.6871,1.6866,1.6867,136300000.0
2006-12-01 19:48:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-12-01 19:49:00,1.6863,1.6867,1.6863,1.6865,136300000.0
2006-12-01 19:50:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-12-01 19:51:00,1.6866,1.6868,1.6865,1.6868,136300000.0
2006-12-01 19:52:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-12-01 19:53:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-12-01 19:54:00,1.687,1.6871,1.6867,1.6867,136300000.0
2006-12-01 19:55:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-12-01 19:56:00,1.6867,1.6874,1.6866,1.6872,136300000.0
2006-12-01 19:57:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-12-01 19:58:00,1.6872,1.6872,1.687,1.687,136300000.0
2006-12-01 19:59:00,1.6872,1.6881,1.6872,1.6878,136300000.0
2006-12-01 20:00:00,1.6879,1.6888,1.6876,1.6886,136300000.0
2006-12-01 20:01:00,1.6888,1.689,1.6886,1.6886,136300000.0
2006-12-01 20:02:00,1.6888,1.6888,1.6881,1.6881,136300000.0
2006-12-01 20:03:00,1.6878,1.6881,1.6876,1.6878,136300000.0
2006-12-01 20:04:00,1.6876,1.6877,1.6871,1.6873,136300000.0
2006-12-01 20:05:00,1.6872,1.6872,1.6866,1.6866,136300000.0
2006-12-01 20:06:00,1.6864,1.6871,1.6863,1.6867,136300000.0
2006-12-01 20:07:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-12-01 20:08:00,1.6866,1.6869,1.6866,1.6867,136300000.0
2006-12-01 20:09:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-12-01 20:10:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-12-01 20:11:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-12-01 20:12:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-12-01 20:13:00,1.6869,1.6869,1.6864,1.6864,136300000.0
2006-12-01 20:14:00,1.6862,1.6863,1.686,1.6863,136300000.0
2006-12-01 20:15:00,1.6861,1.6864,1.686,1.686,136300000.0
2006-12-01 20:16:00,1.6862,1.6863,1.686,1.6862,136300000.0
2006-12-01 20:17:00,1.6863,1.6864,1.6861,1.6864,136300000.0
2006-12-01 20:18:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2006-12-01 20:19:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2006-12-01 20:20:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-12-01 20:21:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-12-01 20:22:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-01 20:23:00,1.6865,1.6874,1.6865,1.6873,136300000.0
2006-12-01 20:24:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-12-01 20:25:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-12-01 20:26:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-12-01 20:27:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-12-01 20:29:00,1.687,1.6875,1.687,1.6875,136300000.0
2006-12-01 20:30:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2006-12-01 20:31:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2006-12-01 20:32:00,1.6877,1.6878,1.6875,1.6878,136300000.0
2006-12-01 20:33:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-12-01 20:34:00,1.6874,1.6878,1.6874,1.6877,136300000.0
2006-12-01 20:35:00,1.6878,1.6878,1.6875,1.6878,136300000.0
2006-12-01 20:37:00,1.6877,1.6878,1.6874,1.6878,136300000.0
2006-12-01 20:38:00,1.6876,1.6879,1.6874,1.6878,136300000.0
2006-12-01 20:39:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-12-01 20:40:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-01 20:41:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-12-01 20:42:00,1.6882,1.6885,1.688,1.6885,136300000.0
2006-12-01 20:43:00,1.6887,1.6892,1.6885,1.689,136300000.0
2006-12-01 20:44:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2006-12-01 20:45:00,1.6891,1.6893,1.6889,1.6891,136300000.0
2006-12-01 20:46:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-12-01 20:47:00,1.689,1.6894,1.689,1.6894,136300000.0
2006-12-01 20:48:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-12-01 20:49:00,1.6896,1.6906,1.6896,1.6905,136300000.0
2006-12-01 20:50:00,1.6907,1.6916,1.6905,1.6916,136300000.0
2006-12-01 20:51:00,1.6915,1.6915,1.6907,1.6907,136300000.0
2006-12-01 20:52:00,1.6909,1.6909,1.69,1.6903,136300000.0
2006-12-01 20:53:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-12-01 20:54:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-12-01 20:55:00,1.6905,1.6906,1.6901,1.6903,136300000.0
2006-12-01 20:56:00,1.69,1.6901,1.6896,1.6897,136300000.0
2006-12-01 20:57:00,1.6895,1.6897,1.6892,1.6894,136300000.0
2006-12-01 20:58:00,1.6895,1.6897,1.6893,1.6895,136300000.0
2006-12-01 20:59:00,1.6894,1.6897,1.6892,1.6896,136300000.0
2006-12-01 21:00:00,1.6897,1.69,1.6897,1.6897,136300000.0
2006-12-01 21:01:00,1.6899,1.6899,1.6895,1.6896,136300000.0
2006-12-01 21:02:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2006-12-01 21:03:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-01 21:04:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-12-01 21:05:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-12-01 21:06:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-12-01 21:07:00,1.6897,1.6902,1.6897,1.69,136300000.0
2006-12-01 21:08:00,1.6902,1.6903,1.69,1.6901,136300000.0
2006-12-01 21:09:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-12-01 21:10:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-12-01 21:11:00,1.69,1.6901,1.6898,1.6901,136300000.0
2006-12-01 21:12:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-12-01 21:13:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-12-01 21:14:00,1.6898,1.69,1.6897,1.6897,136300000.0
2006-12-01 21:15:00,1.6895,1.6896,1.6893,1.6895,136300000.0
2006-12-01 21:16:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-12-01 21:17:00,1.6896,1.6897,1.6894,1.6897,136300000.0
2006-12-01 21:18:00,1.6896,1.6899,1.6896,1.6898,136300000.0
2006-12-01 21:19:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-01 21:20:00,1.6896,1.6901,1.6896,1.6901,136300000.0
2006-12-01 21:21:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-12-01 21:22:00,1.6903,1.6906,1.69,1.69,136300000.0
2006-12-01 21:23:00,1.6902,1.6907,1.69,1.6902,136300000.0
2006-12-01 21:24:00,1.6903,1.6906,1.6899,1.6906,136300000.0
2006-12-01 21:26:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-12-01 21:27:00,1.6905,1.6905,1.69,1.69,136300000.0
2006-12-01 21:28:00,1.6902,1.6902,1.6898,1.6898,136300000.0
2006-12-01 21:29:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-12-01 21:30:00,1.69,1.69,1.6896,1.6896,136300000.0
2006-12-01 21:31:00,1.6898,1.69,1.6896,1.6899,136300000.0
2006-12-01 21:32:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-12-01 21:33:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-12-01 21:34:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2006-12-01 21:35:00,1.69,1.69,1.69,1.69,136300000.0
2006-12-01 21:37:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-12-01 21:38:00,1.6897,1.6898,1.6895,1.6897,136300000.0
2006-12-01 21:39:00,1.69,1.69,1.6899,1.69,136300000.0
2006-12-01 21:40:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2006-12-01 21:41:00,1.6895,1.6897,1.6891,1.6891,136300000.0
2006-12-01 21:42:00,1.689,1.6891,1.6888,1.6891,136300000.0
2006-12-01 21:43:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2006-12-01 21:44:00,1.6892,1.6893,1.689,1.6893,136300000.0
2006-12-01 21:45:00,1.6892,1.6894,1.6892,1.6892,136300000.0
2006-12-01 21:46:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-12-01 21:47:00,1.6891,1.6894,1.689,1.6894,136300000.0
2006-12-01 21:48:00,1.6893,1.6893,1.6891,1.6893,136300000.0
2006-12-01 21:49:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-12-01 21:50:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-12-01 21:51:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-12-01 21:52:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-12-01 21:53:00,1.6895,1.6904,1.6894,1.6904,136300000.0
2006-12-01 21:54:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-12-01 21:55:00,1.6903,1.6905,1.69,1.6905,136300000.0
2006-12-01 21:56:00,1.6903,1.6913,1.6902,1.6912,136300000.0
2006-12-01 21:57:00,1.6911,1.6912,1.691,1.691,136300000.0
2006-12-01 21:58:00,1.6908,1.6914,1.6908,1.6913,136300000.0
2006-12-01 21:59:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-12-01 22:00:00,1.6911,1.6911,1.6908,1.691,136300000.0
2006-12-01 22:01:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-12-01 22:02:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-12-01 22:03:00,1.6909,1.6911,1.6908,1.6908,136300000.0
2006-12-01 22:04:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-12-01 22:05:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-12-01 22:06:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-12-01 22:07:00,1.6904,1.6905,1.6903,1.6903,136300000.0
2006-12-01 22:08:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-12-01 22:09:00,1.6903,1.6907,1.6902,1.6904,136300000.0
2006-12-01 22:10:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-12-01 22:12:00,1.6903,1.6904,1.6898,1.6898,136300000.0
2006-12-01 22:13:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-12-01 22:14:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-12-01 22:18:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-12-01 22:19:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-12-01 22:20:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-12-01 22:21:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-12-01 22:22:00,1.6896,1.6899,1.6896,1.6898,136300000.0
2006-12-01 22:23:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-12-01 22:27:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-12-01 22:28:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-12-01 22:29:00,1.6901,1.6903,1.69,1.69,136300000.0
2006-12-01 22:30:00,1.6902,1.6902,1.6898,1.6899,136300000.0
2006-12-01 22:31:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-12-01 22:32:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-12-01 22:33:00,1.6902,1.6902,1.69,1.6902,136300000.0
2006-12-01 22:34:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-12-01 22:35:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-12-01 22:36:00,1.6897,1.69,1.6897,1.6898,136300000.0
2006-12-01 22:37:00,1.6896,1.69,1.6896,1.69,136300000.0
2006-12-01 22:38:00,1.6898,1.6899,1.6897,1.6899,136300000.0
2006-12-01 22:40:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-12-01 22:41:00,1.69,1.6902,1.6899,1.69,136300000.0
2006-12-01 22:42:00,1.6901,1.6904,1.69,1.6901,136300000.0
2006-12-01 22:43:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-01 22:44:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-12-01 22:45:00,1.6899,1.6899,1.6897,1.6899,136300000.0
2006-12-01 22:46:00,1.69,1.69,1.6898,1.69,136300000.0
2006-12-01 22:47:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2006-12-01 22:50:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-12-01 22:51:00,1.6897,1.69,1.6897,1.69,136300000.0
2006-12-01 22:52:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-12-01 22:53:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-12-01 22:55:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-01 22:56:00,1.6898,1.6903,1.6898,1.6902,136300000.0
2006-12-01 22:57:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-12-01 22:58:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-12-01 22:59:00,1.6899,1.6901,1.6896,1.6897,136300000.0
2006-12-04 00:00:00,1.69,1.69,1.6892,1.6894,136300000.0
2006-12-04 00:01:00,1.6895,1.69,1.6891,1.6891,136300000.0
2006-12-04 00:02:00,1.6893,1.6897,1.6891,1.6894,136300000.0
2006-12-04 00:03:00,1.6892,1.6894,1.689,1.6894,136300000.0
2006-12-04 00:04:00,1.6893,1.6894,1.6889,1.6891,136300000.0
2006-12-04 00:05:00,1.6892,1.6893,1.6889,1.689,136300000.0
2006-12-04 00:06:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-12-04 00:07:00,1.689,1.6892,1.6888,1.689,136300000.0
2006-12-04 00:08:00,1.6889,1.689,1.6887,1.6888,136300000.0
2006-12-04 00:09:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-12-04 00:10:00,1.689,1.689,1.6889,1.6889,136300000.0
2006-12-04 00:11:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-12-04 00:12:00,1.6891,1.6894,1.6889,1.6894,136300000.0
2006-12-04 00:13:00,1.6893,1.6894,1.689,1.689,136300000.0
2006-12-04 00:14:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-12-04 00:15:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-12-04 00:16:00,1.689,1.6897,1.689,1.6895,136300000.0
2006-12-04 00:17:00,1.6897,1.6898,1.6893,1.6893,136300000.0
2006-12-04 00:18:00,1.6894,1.6894,1.689,1.6893,136300000.0
2006-12-04 00:19:00,1.6892,1.6897,1.6892,1.6894,136300000.0
2006-12-04 00:20:00,1.6893,1.6895,1.6889,1.689,136300000.0
2006-12-04 00:21:00,1.6891,1.6893,1.689,1.6893,136300000.0
2006-12-04 00:22:00,1.6894,1.6898,1.6894,1.6898,136300000.0
2006-12-04 00:23:00,1.6897,1.69,1.6895,1.6896,136300000.0
2006-12-04 00:24:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2006-12-04 00:25:00,1.6895,1.6898,1.6895,1.6897,136300000.0
2006-12-04 00:26:00,1.6896,1.6902,1.6895,1.6898,136300000.0
2006-12-04 00:27:00,1.6899,1.69,1.6894,1.6895,136300000.0
2006-12-04 00:28:00,1.6894,1.6897,1.6894,1.6896,136300000.0
2006-12-04 00:29:00,1.6897,1.6897,1.6894,1.6897,136300000.0
2006-12-04 00:30:00,1.6895,1.6899,1.6894,1.6897,136300000.0
2006-12-04 00:31:00,1.6899,1.6903,1.6899,1.6903,136300000.0
2006-12-04 00:32:00,1.6902,1.6909,1.6902,1.6905,136300000.0
2006-12-04 00:33:00,1.6904,1.6904,1.6901,1.6903,136300000.0
2006-12-04 00:34:00,1.6902,1.6904,1.6901,1.6901,136300000.0
2006-12-04 00:35:00,1.6902,1.6902,1.69,1.6902,136300000.0
2006-12-04 00:36:00,1.6901,1.6904,1.6901,1.6903,136300000.0
2006-12-04 00:37:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-12-04 00:38:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-12-04 00:39:00,1.69,1.6903,1.69,1.6902,136300000.0
2006-12-04 00:40:00,1.6901,1.6904,1.6901,1.6902,136300000.0
2006-12-04 00:42:00,1.6901,1.6909,1.6901,1.6907,136300000.0
2006-12-04 00:43:00,1.6908,1.6912,1.6908,1.6909,136300000.0
2006-12-04 00:44:00,1.691,1.691,1.6907,1.6909,136300000.0
2006-12-04 00:45:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-12-04 00:46:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-12-04 00:47:00,1.6908,1.6908,1.6906,1.6908,136300000.0
2006-12-04 00:48:00,1.6907,1.691,1.6907,1.6908,136300000.0
2006-12-04 00:49:00,1.6911,1.6913,1.6907,1.691,136300000.0
2006-12-04 00:50:00,1.6909,1.6911,1.6906,1.691,136300000.0
2006-12-04 00:51:00,1.6909,1.6911,1.6908,1.691,136300000.0
2006-12-04 00:52:00,1.6909,1.691,1.6909,1.691,136300000.0
2006-12-04 00:53:00,1.6911,1.6912,1.6909,1.6911,136300000.0
2006-12-04 00:54:00,1.691,1.6912,1.6909,1.6911,136300000.0
2006-12-04 00:55:00,1.6912,1.6912,1.6908,1.6909,136300000.0
2006-12-04 00:56:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-12-04 00:57:00,1.6906,1.691,1.6906,1.6908,136300000.0
2006-12-04 00:58:00,1.691,1.691,1.6906,1.6907,136300000.0
2006-12-04 00:59:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-12-04 01:00:00,1.6907,1.6909,1.6907,1.6908,136300000.0
2006-12-04 01:01:00,1.6907,1.691,1.6901,1.6901,136300000.0
2006-12-04 01:02:00,1.6903,1.6905,1.6901,1.6901,136300000.0
2006-12-04 01:03:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2006-12-04 01:04:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-12-04 01:05:00,1.6903,1.6909,1.6903,1.6906,136300000.0
2006-12-04 01:06:00,1.6905,1.6908,1.6903,1.6906,136300000.0
2006-12-04 01:07:00,1.6904,1.6907,1.6902,1.6904,136300000.0
2006-12-04 01:08:00,1.6905,1.6905,1.6902,1.6903,136300000.0
2006-12-04 01:09:00,1.6904,1.6904,1.6901,1.6902,136300000.0
2006-12-04 01:10:00,1.6901,1.6904,1.6898,1.6901,136300000.0
2006-12-04 01:12:00,1.69,1.69,1.69,1.69,136300000.0
2006-12-04 01:13:00,1.6901,1.6901,1.6897,1.6899,136300000.0
2006-12-04 01:14:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-12-04 01:15:00,1.6896,1.6901,1.6896,1.6899,136300000.0
2006-12-04 01:16:00,1.6898,1.6901,1.6898,1.6901,136300000.0
2006-12-04 01:17:00,1.69,1.6901,1.6899,1.6899,136300000.0
2006-12-04 01:18:00,1.6898,1.69,1.6898,1.6899,136300000.0
2006-12-04 01:19:00,1.6898,1.69,1.6896,1.6899,136300000.0
2006-12-04 01:20:00,1.6897,1.6901,1.6896,1.6896,136300000.0
2006-12-04 01:21:00,1.6895,1.6897,1.6891,1.6895,136300000.0
2006-12-04 01:22:00,1.6896,1.6896,1.6893,1.6894,136300000.0
2006-12-04 01:23:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-12-04 01:24:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-12-04 01:25:00,1.6896,1.6898,1.6893,1.6898,136300000.0
2006-12-04 01:26:00,1.6897,1.6898,1.6896,1.6896,136300000.0
2006-12-04 01:27:00,1.6898,1.6903,1.6897,1.6899,136300000.0
2006-12-04 01:28:00,1.6901,1.6905,1.6898,1.6901,136300000.0
2006-12-04 01:29:00,1.6906,1.6908,1.6901,1.6903,136300000.0
2006-12-04 01:30:00,1.6906,1.6919,1.6906,1.6915,136300000.0
2006-12-04 01:31:00,1.6916,1.6921,1.6916,1.6917,136300000.0
2006-12-04 01:32:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-12-04 01:33:00,1.6917,1.6919,1.6916,1.6916,136300000.0
2006-12-04 01:34:00,1.6914,1.6917,1.6913,1.6915,136300000.0
2006-12-04 01:35:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2006-12-04 01:36:00,1.6916,1.6919,1.6915,1.6916,136300000.0
2006-12-04 01:37:00,1.6917,1.6918,1.6916,1.6918,136300000.0
2006-12-04 01:38:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2006-12-04 01:39:00,1.6917,1.6919,1.6917,1.6918,136300000.0
2006-12-04 01:40:00,1.6919,1.692,1.6917,1.692,136300000.0
2006-12-04 01:41:00,1.6919,1.6919,1.6917,1.6919,136300000.0
2006-12-04 01:42:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-12-04 01:43:00,1.6917,1.6917,1.6914,1.6915,136300000.0
2006-12-04 01:44:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2006-12-04 01:45:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-12-04 01:46:00,1.6919,1.6919,1.6917,1.6919,136300000.0
2006-12-04 01:47:00,1.6917,1.6919,1.6916,1.6917,136300000.0
2006-12-04 01:48:00,1.6919,1.692,1.6917,1.692,136300000.0
2006-12-04 01:49:00,1.6918,1.692,1.6917,1.692,136300000.0
2006-12-04 01:50:00,1.6919,1.692,1.6919,1.6919,136300000.0
2006-12-04 01:51:00,1.6918,1.692,1.6918,1.6919,136300000.0
2006-12-04 01:52:00,1.692,1.6923,1.692,1.692,136300000.0
2006-12-04 01:53:00,1.6921,1.6926,1.692,1.6926,136300000.0
2006-12-04 01:54:00,1.6925,1.6932,1.6925,1.693,136300000.0
2006-12-04 01:55:00,1.6932,1.6932,1.6925,1.6928,136300000.0
2006-12-04 01:56:00,1.6929,1.693,1.6928,1.693,136300000.0
2006-12-04 01:57:00,1.6929,1.6937,1.6929,1.6937,136300000.0
2006-12-04 01:58:00,1.6939,1.694,1.6935,1.6937,136300000.0
2006-12-04 01:59:00,1.6936,1.6938,1.6936,1.6938,136300000.0
2006-12-04 02:00:00,1.6939,1.6941,1.6937,1.6938,136300000.0
2006-12-04 02:01:00,1.694,1.694,1.6936,1.6937,136300000.0
2006-12-04 02:02:00,1.6936,1.6937,1.6934,1.6934,136300000.0
2006-12-04 02:03:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2006-12-04 02:04:00,1.6933,1.6938,1.6933,1.6938,136300000.0
2006-12-04 02:05:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-12-04 02:06:00,1.6936,1.6938,1.6936,1.6938,136300000.0
2006-12-04 02:07:00,1.694,1.6942,1.6938,1.694,136300000.0
2006-12-04 02:08:00,1.6939,1.6942,1.6939,1.694,136300000.0
2006-12-04 02:09:00,1.6939,1.6941,1.6939,1.6939,136300000.0
2006-12-04 02:10:00,1.694,1.6941,1.6939,1.6941,136300000.0
2006-12-04 02:11:00,1.6942,1.6945,1.694,1.6942,136300000.0
2006-12-04 02:12:00,1.6941,1.6944,1.694,1.6943,136300000.0
2006-12-04 02:13:00,1.6942,1.6946,1.6938,1.6938,136300000.0
2006-12-04 02:14:00,1.6939,1.6946,1.6939,1.6945,136300000.0
2006-12-04 02:15:00,1.6947,1.6947,1.694,1.6941,136300000.0
2006-12-04 02:16:00,1.6942,1.6943,1.6939,1.6943,136300000.0
2006-12-04 02:17:00,1.6945,1.6945,1.6939,1.6943,136300000.0
2006-12-04 02:18:00,1.6942,1.6945,1.6941,1.6941,136300000.0
2006-12-04 02:19:00,1.6944,1.6947,1.6943,1.6945,136300000.0
2006-12-04 02:20:00,1.6943,1.6946,1.6943,1.6943,136300000.0
2006-12-04 02:21:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2006-12-04 02:22:00,1.6942,1.6944,1.6941,1.6942,136300000.0
2006-12-04 02:23:00,1.6944,1.6945,1.6942,1.6942,136300000.0
2006-12-04 02:24:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2006-12-04 02:25:00,1.6939,1.6941,1.6936,1.6937,136300000.0
2006-12-04 02:26:00,1.6939,1.6941,1.6937,1.6938,136300000.0
2006-12-04 02:27:00,1.6939,1.6939,1.6935,1.6936,136300000.0
2006-12-04 02:28:00,1.6935,1.6937,1.6934,1.6935,136300000.0
2006-12-04 02:29:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-12-04 02:30:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-12-04 02:31:00,1.6933,1.6936,1.6933,1.6936,136300000.0
2006-12-04 02:32:00,1.6937,1.6939,1.6935,1.6936,136300000.0
2006-12-04 02:33:00,1.6937,1.6939,1.6935,1.6938,136300000.0
2006-12-04 02:34:00,1.6939,1.6939,1.6936,1.6939,136300000.0
2006-12-04 02:35:00,1.6941,1.6945,1.6937,1.6944,136300000.0
2006-12-04 02:36:00,1.6942,1.6945,1.6942,1.6944,136300000.0
2006-12-04 02:37:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2006-12-04 02:38:00,1.6947,1.6948,1.6944,1.6948,136300000.0
2006-12-04 02:39:00,1.6946,1.6949,1.6946,1.6948,136300000.0
2006-12-04 02:40:00,1.6949,1.6949,1.6947,1.6948,136300000.0
2006-12-04 02:41:00,1.6949,1.6949,1.6945,1.6946,136300000.0
2006-12-04 02:42:00,1.6948,1.6949,1.6946,1.6946,136300000.0
2006-12-04 02:43:00,1.6948,1.6948,1.6944,1.6946,136300000.0
2006-12-04 02:44:00,1.6944,1.6951,1.6944,1.6949,136300000.0
2006-12-04 02:45:00,1.6951,1.6951,1.6949,1.6951,136300000.0
2006-12-04 02:46:00,1.6952,1.6953,1.6948,1.6951,136300000.0
2006-12-04 02:47:00,1.6953,1.6953,1.6947,1.6947,136300000.0
2006-12-04 02:48:00,1.695,1.695,1.6947,1.6948,136300000.0
2006-12-04 02:49:00,1.6947,1.695,1.6945,1.6946,136300000.0
2006-12-04 02:50:00,1.6947,1.6947,1.6944,1.6946,136300000.0
2006-12-04 02:51:00,1.6944,1.6946,1.6944,1.6945,136300000.0
2006-12-04 02:52:00,1.6944,1.6946,1.6942,1.6943,136300000.0
2006-12-04 02:53:00,1.6944,1.6947,1.6944,1.6944,136300000.0
2006-12-04 02:54:00,1.6945,1.6947,1.6944,1.6944,136300000.0
2006-12-04 02:55:00,1.6946,1.6947,1.6943,1.6947,136300000.0
2006-12-04 02:57:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-12-04 02:58:00,1.6947,1.6951,1.6947,1.6949,136300000.0
2006-12-04 02:59:00,1.695,1.6953,1.695,1.6952,136300000.0
2006-12-04 03:00:00,1.6953,1.6954,1.6949,1.6951,136300000.0
2006-12-04 03:01:00,1.695,1.6951,1.695,1.6951,136300000.0
2006-12-04 03:02:00,1.695,1.6954,1.6948,1.6954,136300000.0
2006-12-04 03:03:00,1.6953,1.6955,1.6952,1.6952,136300000.0
2006-12-04 03:04:00,1.6954,1.6956,1.6953,1.6953,136300000.0
2006-12-04 03:05:00,1.6956,1.6956,1.695,1.6952,136300000.0
2006-12-04 03:06:00,1.6954,1.6954,1.695,1.6951,136300000.0
2006-12-04 03:07:00,1.6953,1.6954,1.6951,1.6953,136300000.0
2006-12-04 03:08:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2006-12-04 03:09:00,1.6954,1.6956,1.6953,1.6956,136300000.0
2006-12-04 03:10:00,1.6954,1.6956,1.6954,1.6956,136300000.0
2006-12-04 03:11:00,1.6954,1.6957,1.6954,1.6956,136300000.0
2006-12-04 03:12:00,1.6954,1.6956,1.6953,1.6953,136300000.0
2006-12-04 03:13:00,1.6955,1.6955,1.695,1.6953,136300000.0
2006-12-04 03:14:00,1.6951,1.6953,1.695,1.695,136300000.0
2006-12-04 03:15:00,1.6949,1.6952,1.6947,1.6952,136300000.0
2006-12-04 03:16:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-12-04 03:17:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-12-04 03:18:00,1.695,1.695,1.6948,1.6949,136300000.0
2006-12-04 03:19:00,1.6948,1.6949,1.6948,1.6948,136300000.0
2006-12-04 03:22:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2006-12-04 03:23:00,1.6946,1.6949,1.6946,1.6946,136300000.0
2006-12-04 03:24:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-12-04 03:28:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2006-12-04 03:29:00,1.6945,1.6946,1.6943,1.6945,136300000.0
2006-12-04 03:30:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2006-12-04 03:31:00,1.6944,1.6946,1.6941,1.6943,136300000.0
2006-12-04 03:32:00,1.6941,1.6945,1.6941,1.6941,136300000.0
2006-12-04 03:33:00,1.6942,1.6942,1.694,1.694,136300000.0
2006-12-04 03:34:00,1.6941,1.6941,1.6937,1.6939,136300000.0
2006-12-04 03:35:00,1.6937,1.6939,1.6937,1.6937,136300000.0
2006-12-04 03:36:00,1.6939,1.694,1.6937,1.6939,136300000.0
2006-12-04 03:37:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2006-12-04 03:38:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2006-12-04 03:39:00,1.694,1.6942,1.6939,1.6942,136300000.0
2006-12-04 03:40:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-12-04 03:41:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2006-12-04 03:42:00,1.6937,1.6939,1.6936,1.6937,136300000.0
2006-12-04 03:43:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-12-04 03:44:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-12-04 03:48:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-12-04 03:50:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-12-04 03:51:00,1.6936,1.694,1.6936,1.6938,136300000.0
2006-12-04 03:52:00,1.6936,1.6938,1.6936,1.6936,136300000.0
2006-12-04 03:53:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-12-04 03:54:00,1.6936,1.6936,1.6934,1.6936,136300000.0
2006-12-04 03:55:00,1.6934,1.6936,1.6934,1.6934,136300000.0
2006-12-04 03:56:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-12-04 03:57:00,1.6934,1.6937,1.6934,1.6934,136300000.0
2006-12-04 03:58:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-12-04 03:59:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2006-12-04 04:00:00,1.6938,1.6938,1.6932,1.6935,136300000.0
2006-12-04 04:01:00,1.6937,1.6938,1.6935,1.6937,136300000.0
2006-12-04 04:02:00,1.6935,1.6938,1.6935,1.6935,136300000.0
2006-12-04 04:03:00,1.6934,1.6938,1.6933,1.6935,136300000.0
2006-12-04 04:04:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2006-12-04 04:06:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2006-12-04 04:07:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-12-04 04:09:00,1.6937,1.6938,1.6936,1.6938,136300000.0
2006-12-04 04:10:00,1.6939,1.6939,1.6934,1.6936,136300000.0
2006-12-04 04:11:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-12-04 04:12:00,1.6932,1.6936,1.6931,1.6936,136300000.0
2006-12-04 04:13:00,1.6938,1.6938,1.6935,1.6938,136300000.0
2006-12-04 04:14:00,1.6939,1.6939,1.6936,1.6937,136300000.0
2006-12-04 04:15:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-12-04 04:16:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-12-04 04:17:00,1.6937,1.6937,1.6934,1.6936,136300000.0
2006-12-04 04:18:00,1.6935,1.6938,1.6934,1.6936,136300000.0
2006-12-04 04:19:00,1.6938,1.6938,1.6929,1.6932,136300000.0
2006-12-04 04:20:00,1.6933,1.6933,1.6927,1.6928,136300000.0
2006-12-04 04:21:00,1.6926,1.6929,1.6924,1.6927,136300000.0
2006-12-04 04:22:00,1.6926,1.6926,1.6923,1.6923,136300000.0
2006-12-04 04:23:00,1.6926,1.6926,1.6924,1.6926,136300000.0
2006-12-04 04:24:00,1.6927,1.6928,1.6926,1.6927,136300000.0
2006-12-04 04:25:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-12-04 04:26:00,1.6931,1.6932,1.6928,1.6931,136300000.0
2006-12-04 04:27:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-12-04 04:28:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-12-04 04:29:00,1.693,1.693,1.693,1.693,136300000.0
2006-12-04 04:31:00,1.6933,1.6933,1.693,1.6932,136300000.0
2006-12-04 04:32:00,1.693,1.6933,1.6929,1.6931,136300000.0
2006-12-04 04:33:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-12-04 04:34:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-12-04 04:35:00,1.6933,1.6933,1.6931,1.6933,136300000.0
2006-12-04 04:36:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2006-12-04 04:37:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2006-12-04 04:38:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-12-04 04:39:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-12-04 04:40:00,1.6932,1.6934,1.6932,1.6933,136300000.0
2006-12-04 04:41:00,1.6932,1.6934,1.6931,1.6933,136300000.0
2006-12-04 04:42:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-12-04 04:43:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2006-12-04 04:46:00,1.6937,1.6937,1.6935,1.6936,136300000.0
2006-12-04 04:47:00,1.6935,1.6937,1.6935,1.6935,136300000.0
2006-12-04 04:48:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-12-04 04:49:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2006-12-04 04:50:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2006-12-04 04:51:00,1.6934,1.6935,1.6932,1.6934,136300000.0
2006-12-04 04:52:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-12-04 04:53:00,1.6934,1.6935,1.6932,1.6932,136300000.0
2006-12-04 04:54:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-12-04 04:55:00,1.6932,1.6933,1.6931,1.6931,136300000.0
2006-12-04 04:56:00,1.6933,1.6933,1.6931,1.6933,136300000.0
2006-12-04 04:57:00,1.6931,1.6933,1.6931,1.6931,136300000.0
2006-12-04 04:58:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-12-04 04:59:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2006-12-04 05:03:00,1.6932,1.6934,1.6931,1.6933,136300000.0
2006-12-04 05:04:00,1.6931,1.6931,1.6927,1.6928,136300000.0
2006-12-04 05:05:00,1.6929,1.693,1.6925,1.6927,136300000.0
2006-12-04 05:06:00,1.6926,1.6926,1.692,1.6922,136300000.0
2006-12-04 05:07:00,1.6921,1.6925,1.6921,1.6924,136300000.0
2006-12-04 05:08:00,1.6925,1.6925,1.692,1.692,136300000.0
2006-12-04 05:09:00,1.6921,1.6923,1.6919,1.6921,136300000.0
2006-12-04 05:10:00,1.6923,1.6923,1.6919,1.692,136300000.0
2006-12-04 05:11:00,1.6919,1.6921,1.6917,1.6918,136300000.0
2006-12-04 05:12:00,1.692,1.692,1.6914,1.6914,136300000.0
2006-12-04 05:13:00,1.6916,1.6919,1.6914,1.6916,136300000.0
2006-12-04 05:14:00,1.6917,1.6921,1.6915,1.6919,136300000.0
2006-12-04 05:15:00,1.6918,1.6921,1.6918,1.6918,136300000.0
2006-12-04 05:16:00,1.6919,1.6925,1.6919,1.6925,136300000.0
2006-12-04 05:17:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-12-04 05:18:00,1.6924,1.6927,1.6924,1.6924,136300000.0
2006-12-04 05:19:00,1.6926,1.6927,1.6924,1.6926,136300000.0
2006-12-04 05:20:00,1.6924,1.6926,1.6923,1.6923,136300000.0
2006-12-04 05:21:00,1.6924,1.6926,1.6923,1.6924,136300000.0
2006-12-04 05:22:00,1.6925,1.6925,1.6921,1.6921,136300000.0
2006-12-04 05:23:00,1.6923,1.6925,1.6918,1.692,136300000.0
2006-12-04 05:24:00,1.6918,1.692,1.6918,1.692,136300000.0
2006-12-04 05:25:00,1.6921,1.6923,1.6918,1.6922,136300000.0
2006-12-04 05:26:00,1.6921,1.6922,1.692,1.6921,136300000.0
2006-12-04 05:27:00,1.692,1.6921,1.6919,1.6921,136300000.0
2006-12-04 05:28:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-12-04 05:29:00,1.6921,1.6923,1.692,1.6922,136300000.0
2006-12-04 05:30:00,1.692,1.6923,1.692,1.6923,136300000.0
2006-12-04 05:31:00,1.6922,1.6922,1.6919,1.6919,136300000.0
2006-12-04 05:32:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-12-04 05:33:00,1.6921,1.6924,1.6921,1.6924,136300000.0
2006-12-04 05:34:00,1.6922,1.6924,1.6921,1.6921,136300000.0
2006-12-04 05:35:00,1.6923,1.6923,1.6917,1.6918,136300000.0
2006-12-04 05:36:00,1.6919,1.6924,1.6919,1.6924,136300000.0
2006-12-04 05:37:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2006-12-04 05:38:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2006-12-04 05:39:00,1.6922,1.6922,1.6919,1.6919,136300000.0
2006-12-04 05:41:00,1.6918,1.692,1.6918,1.6918,136300000.0
2006-12-04 05:42:00,1.692,1.692,1.6918,1.6919,136300000.0
2006-12-04 05:45:00,1.6921,1.6921,1.692,1.692,136300000.0
2006-12-04 05:46:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-12-04 05:47:00,1.6924,1.6924,1.6922,1.6924,136300000.0
2006-12-04 05:48:00,1.6922,1.6922,1.6921,1.6922,136300000.0
2006-12-04 05:49:00,1.6921,1.6924,1.6921,1.6924,136300000.0
2006-12-04 05:50:00,1.6923,1.6926,1.6922,1.6926,136300000.0
2006-12-04 05:51:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-12-04 05:52:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-12-04 05:53:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-12-04 05:54:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-12-04 05:57:00,1.6921,1.6924,1.6921,1.6921,136300000.0
2006-12-04 05:58:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2006-12-04 06:01:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-12-04 06:03:00,1.6921,1.6923,1.6921,1.6921,136300000.0
2006-12-04 06:04:00,1.6922,1.6922,1.6921,1.6922,136300000.0
2006-12-04 06:05:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2006-12-04 06:06:00,1.692,1.6921,1.692,1.692,136300000.0
2006-12-04 06:07:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-12-04 06:08:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-12-04 06:09:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-12-04 06:11:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-12-04 06:12:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-12-04 06:13:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2006-12-04 06:14:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-12-04 06:15:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-12-04 06:16:00,1.6924,1.6924,1.6923,1.6923,136300000.0
2006-12-04 06:17:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2006-12-04 06:18:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-12-04 06:19:00,1.6924,1.6929,1.6924,1.6928,136300000.0
2006-12-04 06:20:00,1.6929,1.6929,1.6926,1.6927,136300000.0
2006-12-04 06:21:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-12-04 06:23:00,1.6924,1.6924,1.6922,1.6923,136300000.0
2006-12-04 06:24:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-12-04 06:25:00,1.6924,1.6927,1.6924,1.6926,136300000.0
2006-12-04 06:26:00,1.6927,1.6928,1.6924,1.6926,136300000.0
2006-12-04 06:28:00,1.6927,1.693,1.6925,1.6928,136300000.0
2006-12-04 06:29:00,1.693,1.6932,1.6924,1.6926,136300000.0
2006-12-04 06:30:00,1.6927,1.6933,1.6927,1.6929,136300000.0
2006-12-04 06:31:00,1.6931,1.6931,1.6922,1.6924,136300000.0
2006-12-04 06:32:00,1.6925,1.6925,1.6921,1.6921,136300000.0
2006-12-04 06:33:00,1.6919,1.6924,1.6919,1.6921,136300000.0
2006-12-04 06:34:00,1.6923,1.6925,1.6921,1.6922,136300000.0
2006-12-04 06:35:00,1.6924,1.6926,1.6922,1.6922,136300000.0
2006-12-04 06:36:00,1.6921,1.6926,1.6921,1.6926,136300000.0
2006-12-04 06:37:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2006-12-04 06:38:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-12-04 06:39:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2006-12-04 06:40:00,1.6925,1.6925,1.6922,1.6925,136300000.0
2006-12-04 06:41:00,1.6923,1.6925,1.6921,1.6923,136300000.0
2006-12-04 06:42:00,1.6925,1.6926,1.6923,1.6924,136300000.0
2006-12-04 06:43:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-12-04 06:44:00,1.6921,1.6922,1.6921,1.6922,136300000.0
2006-12-04 06:45:00,1.6921,1.6922,1.6919,1.6921,136300000.0
2006-12-04 06:46:00,1.6923,1.6924,1.6921,1.6922,136300000.0
2006-12-04 06:47:00,1.6921,1.6923,1.6921,1.6922,136300000.0
2006-12-04 06:48:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-12-04 06:49:00,1.6922,1.6923,1.6921,1.6921,136300000.0
2006-12-04 06:51:00,1.6919,1.6922,1.6919,1.6922,136300000.0
2006-12-04 06:52:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2006-12-04 06:53:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-12-04 06:54:00,1.6928,1.6931,1.6928,1.6931,136300000.0
2006-12-04 06:55:00,1.693,1.693,1.6924,1.6925,136300000.0
2006-12-04 06:56:00,1.6926,1.693,1.6926,1.693,136300000.0
2006-12-04 06:57:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2006-12-04 06:58:00,1.6929,1.6932,1.6927,1.693,136300000.0
2006-12-04 06:59:00,1.6931,1.6933,1.6928,1.6929,136300000.0
2006-12-04 07:00:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-12-04 07:01:00,1.6927,1.693,1.6927,1.693,136300000.0
2006-12-04 07:02:00,1.6928,1.6932,1.6928,1.6931,136300000.0
2006-12-04 07:03:00,1.6929,1.693,1.6929,1.6929,136300000.0
2006-12-04 07:04:00,1.693,1.6932,1.693,1.693,136300000.0
2006-12-04 07:05:00,1.6929,1.6929,1.6928,1.6928,136300000.0
2006-12-04 07:06:00,1.693,1.693,1.6926,1.6926,136300000.0
2006-12-04 07:07:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2006-12-04 07:08:00,1.6931,1.6938,1.6931,1.6935,136300000.0
2006-12-04 07:09:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-12-04 07:10:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-12-04 07:11:00,1.6934,1.6936,1.6929,1.6935,136300000.0
2006-12-04 07:12:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-12-04 07:13:00,1.6935,1.6935,1.6929,1.6933,136300000.0
2006-12-04 07:14:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2006-12-04 07:15:00,1.6933,1.6933,1.6929,1.693,136300000.0
2006-12-04 07:16:00,1.6932,1.6933,1.693,1.6933,136300000.0
2006-12-04 07:17:00,1.6932,1.6933,1.6932,1.6933,136300000.0
2006-12-04 07:18:00,1.6935,1.6936,1.6934,1.6936,136300000.0
2006-12-04 07:19:00,1.6937,1.6938,1.6935,1.6938,136300000.0
2006-12-04 07:20:00,1.6937,1.6939,1.6936,1.6938,136300000.0
2006-12-04 07:21:00,1.6937,1.694,1.6937,1.694,136300000.0
2006-12-04 07:22:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-12-04 07:23:00,1.694,1.694,1.694,1.694,136300000.0
2006-12-04 07:24:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-12-04 07:25:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-12-04 07:26:00,1.6941,1.6942,1.6939,1.6939,136300000.0
2006-12-04 07:28:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-12-04 07:29:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2006-12-04 07:30:00,1.6936,1.6942,1.6936,1.6938,136300000.0
2006-12-04 07:31:00,1.6939,1.6942,1.6939,1.694,136300000.0
2006-12-04 07:32:00,1.6939,1.6942,1.6939,1.694,136300000.0
2006-12-04 07:33:00,1.6939,1.694,1.6938,1.6939,136300000.0
2006-12-04 07:34:00,1.694,1.694,1.6934,1.6935,136300000.0
2006-12-04 07:35:00,1.6933,1.6936,1.6932,1.6932,136300000.0
2006-12-04 07:36:00,1.6933,1.6933,1.6929,1.6929,136300000.0
2006-12-04 07:37:00,1.6927,1.693,1.6927,1.693,136300000.0
2006-12-04 07:38:00,1.6932,1.6934,1.693,1.6932,136300000.0
2006-12-04 07:39:00,1.6933,1.6935,1.6933,1.6933,136300000.0
2006-12-04 07:41:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-12-04 07:42:00,1.6936,1.6937,1.6934,1.6934,136300000.0
2006-12-04 07:43:00,1.6936,1.6936,1.6931,1.6933,136300000.0
2006-12-04 07:44:00,1.6931,1.6933,1.6931,1.6933,136300000.0
2006-12-04 07:45:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2006-12-04 07:46:00,1.6933,1.6934,1.6931,1.6933,136300000.0
2006-12-04 07:47:00,1.6931,1.6931,1.6925,1.6925,136300000.0
2006-12-04 07:48:00,1.6926,1.6928,1.6926,1.6928,136300000.0
2006-12-04 07:49:00,1.6927,1.693,1.6925,1.6926,136300000.0
2006-12-04 07:50:00,1.6927,1.6929,1.6925,1.6929,136300000.0
2006-12-04 07:51:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-12-04 07:52:00,1.6928,1.693,1.6928,1.6928,136300000.0
2006-12-04 07:53:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2006-12-04 07:54:00,1.693,1.693,1.6926,1.6928,136300000.0
2006-12-04 07:55:00,1.6926,1.6926,1.6922,1.6925,136300000.0
2006-12-04 07:56:00,1.6924,1.6926,1.6921,1.6923,136300000.0
2006-12-04 07:57:00,1.6924,1.693,1.6924,1.693,136300000.0
2006-12-04 07:58:00,1.6929,1.6934,1.6929,1.6932,136300000.0
2006-12-04 07:59:00,1.6933,1.6934,1.6931,1.6932,136300000.0
2006-12-04 08:00:00,1.6933,1.6935,1.6927,1.693,136300000.0
2006-12-04 08:01:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-12-04 08:02:00,1.6931,1.6934,1.6929,1.6934,136300000.0
2006-12-04 08:03:00,1.6932,1.6937,1.6928,1.6928,136300000.0
2006-12-04 08:04:00,1.6927,1.6934,1.6926,1.6932,136300000.0
2006-12-04 08:05:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2006-12-04 08:06:00,1.6934,1.6938,1.6933,1.6938,136300000.0
2006-12-04 08:07:00,1.6937,1.6937,1.6935,1.6937,136300000.0
2006-12-04 08:09:00,1.6938,1.694,1.6937,1.6938,136300000.0
2006-12-04 08:10:00,1.6937,1.694,1.6937,1.6939,136300000.0
2006-12-04 08:11:00,1.6938,1.694,1.6937,1.6939,136300000.0
2006-12-04 08:12:00,1.694,1.694,1.6935,1.6937,136300000.0
2006-12-04 08:13:00,1.6936,1.6937,1.6933,1.6936,136300000.0
2006-12-04 08:14:00,1.6937,1.6937,1.6935,1.6936,136300000.0
2006-12-04 08:15:00,1.6935,1.6941,1.6934,1.694,136300000.0
2006-12-04 08:16:00,1.6939,1.6943,1.6937,1.6943,136300000.0
2006-12-04 08:17:00,1.6944,1.6945,1.6937,1.6939,136300000.0
2006-12-04 08:18:00,1.6937,1.6938,1.6931,1.6935,136300000.0
2006-12-04 08:19:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2006-12-04 08:20:00,1.6933,1.6936,1.6933,1.6935,136300000.0
2006-12-04 08:21:00,1.6934,1.6937,1.6934,1.6935,136300000.0
2006-12-04 08:22:00,1.6937,1.6937,1.6933,1.6933,136300000.0
2006-12-04 08:23:00,1.6932,1.6933,1.6932,1.6933,136300000.0
2006-12-04 08:24:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2006-12-04 08:26:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-12-04 08:27:00,1.693,1.693,1.6926,1.6926,136300000.0
2006-12-04 08:28:00,1.6928,1.6931,1.6928,1.6931,136300000.0
2006-12-04 08:29:00,1.6932,1.6937,1.6932,1.6934,136300000.0
2006-12-04 08:30:00,1.6933,1.6939,1.6933,1.6937,136300000.0
2006-12-04 08:31:00,1.6938,1.6941,1.6931,1.6932,136300000.0
2006-12-04 08:32:00,1.6933,1.6942,1.6932,1.694,136300000.0
2006-12-04 08:33:00,1.6939,1.6939,1.6934,1.6937,136300000.0
2006-12-04 08:34:00,1.6935,1.6938,1.6935,1.6938,136300000.0
2006-12-04 08:35:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-12-04 08:36:00,1.6936,1.694,1.6936,1.6939,136300000.0
2006-12-04 08:37:00,1.6938,1.6947,1.6938,1.6944,136300000.0
2006-12-04 08:38:00,1.6943,1.6946,1.6939,1.6939,136300000.0
2006-12-04 08:39:00,1.6941,1.6941,1.693,1.6935,136300000.0
2006-12-04 08:40:00,1.6934,1.6936,1.6933,1.6934,136300000.0
2006-12-04 08:41:00,1.6936,1.6936,1.6933,1.6934,136300000.0
2006-12-04 08:42:00,1.6935,1.694,1.6932,1.6932,136300000.0
2006-12-04 08:43:00,1.6931,1.6931,1.6929,1.693,136300000.0
2006-12-04 08:44:00,1.6931,1.6934,1.693,1.693,136300000.0
2006-12-04 08:45:00,1.6928,1.6933,1.6928,1.6929,136300000.0
2006-12-04 08:46:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-12-04 08:47:00,1.6926,1.6928,1.6921,1.6921,136300000.0
2006-12-04 08:48:00,1.692,1.6925,1.692,1.6921,136300000.0
2006-12-04 08:49:00,1.6922,1.6925,1.6921,1.6924,136300000.0
2006-12-04 08:50:00,1.6922,1.6927,1.6919,1.6927,136300000.0
2006-12-04 08:51:00,1.6926,1.6928,1.692,1.6922,136300000.0
2006-12-04 08:52:00,1.692,1.6923,1.6919,1.6922,136300000.0
2006-12-04 08:53:00,1.6923,1.6927,1.6922,1.6924,136300000.0
2006-12-04 08:54:00,1.6925,1.6927,1.6923,1.6925,136300000.0
2006-12-04 08:55:00,1.6922,1.6928,1.6922,1.6926,136300000.0
2006-12-04 08:56:00,1.6928,1.6929,1.6924,1.6925,136300000.0
2006-12-04 08:57:00,1.6923,1.6923,1.6922,1.6923,136300000.0
2006-12-04 08:58:00,1.6922,1.6925,1.6922,1.6923,136300000.0
2006-12-04 08:59:00,1.6925,1.6927,1.6921,1.6927,136300000.0
2006-12-04 09:00:00,1.6926,1.6926,1.6922,1.6926,136300000.0
2006-12-04 09:01:00,1.6925,1.6926,1.6922,1.6922,136300000.0
2006-12-04 09:02:00,1.6921,1.6924,1.692,1.6921,136300000.0
2006-12-04 09:03:00,1.6922,1.6924,1.6921,1.6923,136300000.0
2006-12-04 09:04:00,1.6924,1.6924,1.6919,1.692,136300000.0
2006-12-04 09:05:00,1.6921,1.6927,1.6921,1.6924,136300000.0
2006-12-04 09:06:00,1.6925,1.6927,1.6924,1.6924,136300000.0
2006-12-04 09:07:00,1.6925,1.6926,1.6915,1.6918,136300000.0
2006-12-04 09:08:00,1.6914,1.6915,1.6912,1.6913,136300000.0
2006-12-04 09:09:00,1.6911,1.6918,1.6907,1.6916,136300000.0
2006-12-04 09:10:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2006-12-04 09:11:00,1.6917,1.692,1.6917,1.6918,136300000.0
2006-12-04 09:12:00,1.6917,1.6922,1.6916,1.6918,136300000.0
2006-12-04 09:13:00,1.6919,1.6921,1.6918,1.6919,136300000.0
2006-12-04 09:14:00,1.6922,1.6923,1.6917,1.692,136300000.0
2006-12-04 09:15:00,1.6922,1.6924,1.6919,1.6921,136300000.0
2006-12-04 09:16:00,1.6923,1.6923,1.692,1.692,136300000.0
2006-12-04 09:18:00,1.6917,1.692,1.6917,1.692,136300000.0
2006-12-04 09:19:00,1.6918,1.6925,1.6918,1.6923,136300000.0
2006-12-04 09:20:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-12-04 09:21:00,1.6918,1.6921,1.6914,1.6917,136300000.0
2006-12-04 09:22:00,1.6916,1.692,1.6913,1.6917,136300000.0
2006-12-04 09:23:00,1.6919,1.6919,1.6913,1.6917,136300000.0
2006-12-04 09:24:00,1.6916,1.6919,1.6915,1.6919,136300000.0
2006-12-04 09:25:00,1.6917,1.6919,1.6915,1.6918,136300000.0
2006-12-04 09:26:00,1.692,1.6922,1.6917,1.6918,136300000.0
2006-12-04 09:27:00,1.6917,1.6918,1.6914,1.6914,136300000.0
2006-12-04 09:28:00,1.6917,1.6917,1.691,1.6912,136300000.0
2006-12-04 09:29:00,1.6913,1.6914,1.691,1.6913,136300000.0
2006-12-04 09:30:00,1.6912,1.6914,1.6908,1.6912,136300000.0
2006-12-04 09:31:00,1.6913,1.6916,1.691,1.6912,136300000.0
2006-12-04 09:32:00,1.6916,1.6917,1.6914,1.6916,136300000.0
2006-12-04 09:33:00,1.6914,1.692,1.6914,1.6914,136300000.0
2006-12-04 09:34:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-12-04 09:35:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2006-12-04 09:36:00,1.6914,1.6915,1.6911,1.6915,136300000.0
2006-12-04 09:37:00,1.6916,1.692,1.6913,1.692,136300000.0
2006-12-04 09:38:00,1.6922,1.6922,1.6916,1.6917,136300000.0
2006-12-04 09:39:00,1.6918,1.692,1.6916,1.6919,136300000.0
2006-12-04 09:40:00,1.692,1.6923,1.692,1.692,136300000.0
2006-12-04 09:41:00,1.6919,1.6921,1.6918,1.6921,136300000.0
2006-12-04 09:42:00,1.6922,1.6923,1.6918,1.6921,136300000.0
2006-12-04 09:43:00,1.692,1.6926,1.692,1.6922,136300000.0
2006-12-04 09:44:00,1.6921,1.6922,1.6912,1.6914,136300000.0
2006-12-04 09:45:00,1.6912,1.692,1.6912,1.6915,136300000.0
2006-12-04 09:46:00,1.6914,1.6915,1.6912,1.6912,136300000.0
2006-12-04 09:47:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-12-04 09:48:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2006-12-04 09:49:00,1.6913,1.6916,1.6909,1.6913,136300000.0
2006-12-04 09:50:00,1.6914,1.6917,1.6913,1.6915,136300000.0
2006-12-04 09:51:00,1.6917,1.6917,1.6914,1.6916,136300000.0
2006-12-04 09:52:00,1.6913,1.6913,1.691,1.691,136300000.0
2006-12-04 09:53:00,1.6912,1.6913,1.691,1.6912,136300000.0
2006-12-04 09:54:00,1.6914,1.6916,1.691,1.6911,136300000.0
2006-12-04 09:55:00,1.6912,1.6915,1.6912,1.6913,136300000.0
2006-12-04 09:56:00,1.6911,1.6913,1.6911,1.6911,136300000.0
2006-12-04 09:57:00,1.6912,1.6913,1.6911,1.6912,136300000.0
2006-12-04 09:58:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2006-12-04 09:59:00,1.6911,1.6914,1.6911,1.6914,136300000.0
2006-12-04 10:00:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-12-04 10:01:00,1.6912,1.6913,1.6905,1.6906,136300000.0
2006-12-04 10:02:00,1.6907,1.6908,1.6902,1.6906,136300000.0
2006-12-04 10:03:00,1.6905,1.6908,1.6901,1.6904,136300000.0
2006-12-04 10:04:00,1.6903,1.6906,1.6896,1.6902,136300000.0
2006-12-04 10:05:00,1.69,1.6902,1.6899,1.6901,136300000.0
2006-12-04 10:06:00,1.6899,1.6901,1.6897,1.69,136300000.0
2006-12-04 10:07:00,1.6899,1.6899,1.6895,1.6897,136300000.0
2006-12-04 10:08:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2006-12-04 10:09:00,1.6897,1.69,1.6895,1.6896,136300000.0
2006-12-04 10:10:00,1.6897,1.6901,1.6897,1.6899,136300000.0
2006-12-04 10:11:00,1.69,1.69,1.6895,1.6898,136300000.0
2006-12-04 10:12:00,1.6899,1.69,1.6894,1.6894,136300000.0
2006-12-04 10:13:00,1.6897,1.69,1.6894,1.69,136300000.0
2006-12-04 10:14:00,1.6899,1.6904,1.6897,1.6904,136300000.0
2006-12-04 10:15:00,1.6905,1.6907,1.6901,1.6906,136300000.0
2006-12-04 10:16:00,1.6907,1.6915,1.6905,1.6909,136300000.0
2006-12-04 10:17:00,1.691,1.6915,1.691,1.6913,136300000.0
2006-12-04 10:18:00,1.6916,1.6916,1.691,1.6913,136300000.0
2006-12-04 10:19:00,1.6912,1.6914,1.6911,1.6913,136300000.0
2006-12-04 10:20:00,1.6914,1.6916,1.691,1.691,136300000.0
2006-12-04 10:21:00,1.6911,1.6912,1.6909,1.691,136300000.0
2006-12-04 10:22:00,1.6913,1.6913,1.6912,1.6913,136300000.0
2006-12-04 10:23:00,1.6914,1.6914,1.691,1.6911,136300000.0
2006-12-04 10:24:00,1.6912,1.6914,1.691,1.6913,136300000.0
2006-12-04 10:25:00,1.691,1.6913,1.6909,1.691,136300000.0
2006-12-04 10:26:00,1.6909,1.6913,1.6909,1.6912,136300000.0
2006-12-04 10:27:00,1.6913,1.6915,1.6907,1.6912,136300000.0
2006-12-04 10:28:00,1.6913,1.6913,1.6909,1.6909,136300000.0
2006-12-04 10:29:00,1.6908,1.6912,1.6905,1.6905,136300000.0
2006-12-04 10:30:00,1.6904,1.691,1.6903,1.6904,136300000.0
2006-12-04 10:31:00,1.6907,1.6907,1.6904,1.6907,136300000.0
2006-12-04 10:32:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-12-04 10:33:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2006-12-04 10:34:00,1.6904,1.6906,1.6897,1.6897,136300000.0
2006-12-04 10:35:00,1.6899,1.6901,1.6897,1.6897,136300000.0
2006-12-04 10:36:00,1.6898,1.6904,1.6898,1.6903,136300000.0
2006-12-04 10:37:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-12-04 10:38:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-12-04 10:39:00,1.6904,1.6904,1.6902,1.6904,136300000.0
2006-12-04 10:40:00,1.6903,1.6905,1.6901,1.6905,136300000.0
2006-12-04 10:41:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-12-04 10:43:00,1.6904,1.6907,1.6903,1.6906,136300000.0
2006-12-04 10:44:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2006-12-04 10:45:00,1.6908,1.691,1.6906,1.6907,136300000.0
2006-12-04 10:46:00,1.6908,1.691,1.6907,1.6909,136300000.0
2006-12-04 10:47:00,1.691,1.691,1.6907,1.6909,136300000.0
2006-12-04 10:48:00,1.6911,1.6912,1.6904,1.6904,136300000.0
2006-12-04 10:49:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2006-12-04 10:50:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2006-12-04 10:51:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2006-12-04 10:52:00,1.6904,1.691,1.6904,1.691,136300000.0
2006-12-04 10:53:00,1.6912,1.6913,1.691,1.6913,136300000.0
2006-12-04 10:54:00,1.6912,1.6913,1.691,1.6912,136300000.0
2006-12-04 10:55:00,1.6911,1.6912,1.6909,1.691,136300000.0
2006-12-04 10:56:00,1.6908,1.6908,1.6905,1.6907,136300000.0
2006-12-04 10:57:00,1.6905,1.6907,1.6903,1.6903,136300000.0
2006-12-04 10:58:00,1.6902,1.6902,1.6899,1.69,136300000.0
2006-12-04 10:59:00,1.6902,1.6902,1.6898,1.6901,136300000.0
2006-12-04 11:00:00,1.6899,1.6899,1.6894,1.6896,136300000.0
2006-12-04 11:01:00,1.6897,1.6899,1.6893,1.6895,136300000.0
2006-12-04 11:02:00,1.6897,1.6902,1.6897,1.6902,136300000.0
2006-12-04 11:03:00,1.69,1.69,1.6893,1.6897,136300000.0
2006-12-04 11:04:00,1.6899,1.69,1.6896,1.69,136300000.0
2006-12-04 11:05:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-12-04 11:06:00,1.6898,1.6899,1.6896,1.6899,136300000.0
2006-12-04 11:07:00,1.6897,1.6899,1.6896,1.6897,136300000.0
2006-12-04 11:09:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-12-04 11:10:00,1.6898,1.6898,1.6894,1.6897,136300000.0
2006-12-04 11:11:00,1.6899,1.69,1.6895,1.6898,136300000.0
2006-12-04 11:12:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-12-04 11:13:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-12-04 11:14:00,1.6897,1.69,1.6895,1.6898,136300000.0
2006-12-04 11:15:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-12-04 11:16:00,1.6896,1.6897,1.6894,1.6895,136300000.0
2006-12-04 11:17:00,1.6894,1.6894,1.6891,1.6893,136300000.0
2006-12-04 11:18:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-12-04 11:19:00,1.6895,1.6897,1.6894,1.6895,136300000.0
2006-12-04 11:20:00,1.6897,1.6897,1.6894,1.6897,136300000.0
2006-12-04 11:21:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-12-04 11:22:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2006-12-04 11:23:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-12-04 11:24:00,1.689,1.6893,1.689,1.689,136300000.0
2006-12-04 11:25:00,1.6891,1.6893,1.689,1.689,136300000.0
2006-12-04 11:26:00,1.6892,1.6894,1.6888,1.6891,136300000.0
2006-12-04 11:27:00,1.6892,1.6893,1.6888,1.6888,136300000.0
2006-12-04 11:28:00,1.689,1.6891,1.6886,1.6891,136300000.0
2006-12-04 11:29:00,1.6892,1.6892,1.688,1.6882,136300000.0
2006-12-04 11:30:00,1.6883,1.6886,1.688,1.6881,136300000.0
2006-12-04 11:31:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-12-04 11:32:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-12-04 11:33:00,1.6883,1.6888,1.6881,1.6888,136300000.0
2006-12-04 11:34:00,1.6889,1.6892,1.6888,1.6892,136300000.0
2006-12-04 11:35:00,1.689,1.6896,1.689,1.6894,136300000.0
2006-12-04 11:36:00,1.6893,1.6895,1.6893,1.6894,136300000.0
2006-12-04 11:37:00,1.6892,1.6895,1.6891,1.6895,136300000.0
2006-12-04 11:38:00,1.6897,1.6897,1.6894,1.6895,136300000.0
2006-12-04 11:39:00,1.6896,1.6899,1.6895,1.6899,136300000.0
2006-12-04 11:40:00,1.69,1.69,1.6897,1.6898,136300000.0
2006-12-04 11:41:00,1.6897,1.6898,1.6895,1.6898,136300000.0
2006-12-04 11:42:00,1.69,1.69,1.6895,1.6895,136300000.0
2006-12-04 11:43:00,1.6897,1.69,1.6895,1.6897,136300000.0
2006-12-04 11:44:00,1.6898,1.69,1.6898,1.6899,136300000.0
2006-12-04 11:45:00,1.69,1.6903,1.69,1.6902,136300000.0
2006-12-04 11:46:00,1.6903,1.6905,1.6902,1.6903,136300000.0
2006-12-04 11:47:00,1.6905,1.6906,1.6902,1.6906,136300000.0
2006-12-04 11:48:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2006-12-04 11:49:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2006-12-04 11:50:00,1.6908,1.6909,1.6906,1.6906,136300000.0
2006-12-04 11:51:00,1.6909,1.6909,1.6906,1.6908,136300000.0
2006-12-04 11:52:00,1.6907,1.6909,1.6904,1.6909,136300000.0
2006-12-04 11:53:00,1.691,1.691,1.6901,1.6906,136300000.0
2006-12-04 11:54:00,1.6908,1.6908,1.6904,1.6904,136300000.0
2006-12-04 11:55:00,1.6905,1.6905,1.6901,1.6903,136300000.0
2006-12-04 11:56:00,1.6901,1.6905,1.6901,1.6902,136300000.0
2006-12-04 11:57:00,1.6904,1.6904,1.69,1.69,136300000.0
2006-12-04 11:58:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-12-04 11:59:00,1.6899,1.6903,1.6899,1.6903,136300000.0
2006-12-04 12:00:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-12-04 12:01:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-12-04 12:02:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2006-12-04 12:03:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-12-04 12:04:00,1.6897,1.6902,1.6894,1.69,136300000.0
2006-12-04 12:05:00,1.6902,1.6906,1.69,1.6906,136300000.0
2006-12-04 12:06:00,1.6905,1.6905,1.6896,1.6898,136300000.0
2006-12-04 12:07:00,1.6897,1.69,1.6896,1.6897,136300000.0
2006-12-04 12:08:00,1.6899,1.6901,1.6893,1.6894,136300000.0
2006-12-04 12:09:00,1.6895,1.6902,1.6895,1.6899,136300000.0
2006-12-04 12:10:00,1.6898,1.6905,1.6898,1.6905,136300000.0
2006-12-04 12:11:00,1.6903,1.6905,1.6902,1.6903,136300000.0
2006-12-04 12:12:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-12-04 12:13:00,1.6905,1.6905,1.6898,1.6904,136300000.0
2006-12-04 12:14:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2006-12-04 12:15:00,1.6906,1.6906,1.6902,1.6903,136300000.0
2006-12-04 12:16:00,1.6901,1.6902,1.6899,1.6902,136300000.0
2006-12-04 12:17:00,1.69,1.6903,1.6899,1.6903,136300000.0
2006-12-04 12:18:00,1.6902,1.6904,1.69,1.6902,136300000.0
2006-12-04 12:19:00,1.6901,1.6901,1.6899,1.6901,136300000.0
2006-12-04 12:20:00,1.6902,1.6902,1.6899,1.6902,136300000.0
2006-12-04 12:21:00,1.6904,1.6904,1.6901,1.6902,136300000.0
2006-12-04 12:22:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-12-04 12:23:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-12-04 12:24:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-12-04 12:25:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2006-12-04 12:26:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2006-12-04 12:27:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-12-04 12:28:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-12-04 12:30:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-12-04 12:31:00,1.6899,1.6899,1.6896,1.6897,136300000.0
2006-12-04 12:32:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2006-12-04 12:33:00,1.6894,1.6899,1.6894,1.6898,136300000.0
2006-12-04 12:34:00,1.6899,1.6901,1.6896,1.6896,136300000.0
2006-12-04 12:35:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-04 12:36:00,1.6896,1.6897,1.6893,1.6893,136300000.0
2006-12-04 12:37:00,1.6894,1.6896,1.6893,1.6894,136300000.0
2006-12-04 12:38:00,1.6896,1.6897,1.6894,1.6897,136300000.0
2006-12-04 12:39:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-12-04 12:40:00,1.6895,1.69,1.6893,1.6899,136300000.0
2006-12-04 12:41:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-12-04 12:42:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-04 12:43:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-12-04 12:44:00,1.6897,1.6898,1.6895,1.6895,136300000.0
2006-12-04 12:57:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2006-12-04 12:58:00,1.6894,1.6896,1.6893,1.6894,136300000.0
2006-12-04 12:59:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-12-04 13:00:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2006-12-04 13:01:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-12-04 13:02:00,1.6898,1.6899,1.6897,1.6899,136300000.0
2006-12-04 13:03:00,1.6897,1.69,1.6897,1.69,136300000.0
2006-12-04 13:04:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-12-04 13:06:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-12-04 13:07:00,1.6899,1.6903,1.6897,1.6901,136300000.0
2006-12-04 13:08:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2006-12-04 13:09:00,1.6904,1.6904,1.6901,1.6904,136300000.0
2006-12-04 13:10:00,1.6906,1.6906,1.6904,1.6906,136300000.0
2006-12-04 13:11:00,1.6908,1.6908,1.6905,1.6907,136300000.0
2006-12-04 13:12:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-12-04 13:13:00,1.6908,1.691,1.6908,1.6908,136300000.0
2006-12-04 13:14:00,1.6906,1.6909,1.6906,1.6909,136300000.0
2006-12-04 13:15:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-12-04 13:16:00,1.6911,1.6912,1.6907,1.6907,136300000.0
2006-12-04 13:17:00,1.6909,1.6909,1.6904,1.6904,136300000.0
2006-12-04 13:18:00,1.6906,1.6907,1.6903,1.6906,136300000.0
2006-12-04 13:19:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2006-12-04 13:20:00,1.6911,1.6913,1.6908,1.6908,136300000.0
2006-12-04 13:21:00,1.691,1.691,1.6905,1.6907,136300000.0
2006-12-04 13:22:00,1.6906,1.6907,1.6904,1.6906,136300000.0
2006-12-04 13:23:00,1.6907,1.6907,1.6899,1.6901,136300000.0
2006-12-04 13:24:00,1.69,1.6905,1.6899,1.6903,136300000.0
2006-12-04 13:25:00,1.6901,1.6901,1.6898,1.6901,136300000.0
2006-12-04 13:26:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-12-04 13:27:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-12-04 13:28:00,1.6901,1.6901,1.6897,1.6897,136300000.0
2006-12-04 13:29:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-12-04 13:30:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-12-04 13:31:00,1.6891,1.6891,1.6884,1.6886,136300000.0
2006-12-04 13:32:00,1.6884,1.6889,1.6884,1.6888,136300000.0
2006-12-04 13:33:00,1.6887,1.6889,1.6885,1.6889,136300000.0
2006-12-04 13:34:00,1.689,1.6892,1.6888,1.6892,136300000.0
2006-12-04 13:35:00,1.689,1.6893,1.6888,1.6891,136300000.0
2006-12-04 13:36:00,1.689,1.6893,1.6889,1.6892,136300000.0
2006-12-04 13:37:00,1.6891,1.6898,1.6889,1.6898,136300000.0
2006-12-04 13:38:00,1.6896,1.6897,1.6892,1.6896,136300000.0
2006-12-04 13:39:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-12-04 13:40:00,1.6895,1.6903,1.6895,1.69,136300000.0
2006-12-04 13:41:00,1.6902,1.6906,1.69,1.6904,136300000.0
2006-12-04 13:42:00,1.6903,1.6904,1.6902,1.6902,136300000.0
2006-12-04 13:43:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-12-04 13:44:00,1.6903,1.6907,1.6903,1.6906,136300000.0
2006-12-04 13:45:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-12-04 13:46:00,1.6905,1.6906,1.6902,1.6905,136300000.0
2006-12-04 13:47:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2006-12-04 13:48:00,1.6902,1.6908,1.6902,1.6905,136300000.0
2006-12-04 13:49:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2006-12-04 13:50:00,1.6903,1.6906,1.6903,1.6904,136300000.0
2006-12-04 13:51:00,1.6906,1.6909,1.6904,1.6908,136300000.0
2006-12-04 13:52:00,1.6906,1.6912,1.6904,1.6906,136300000.0
2006-12-04 13:53:00,1.6909,1.6909,1.6905,1.6906,136300000.0
2006-12-04 13:54:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2006-12-04 13:55:00,1.6906,1.691,1.6906,1.691,136300000.0
2006-12-04 13:56:00,1.6911,1.6915,1.691,1.6915,136300000.0
2006-12-04 13:57:00,1.6916,1.6916,1.6914,1.6916,136300000.0
2006-12-04 13:58:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2006-12-04 13:59:00,1.6914,1.6916,1.6912,1.6914,136300000.0
2006-12-04 14:00:00,1.6916,1.6916,1.691,1.6912,136300000.0
2006-12-04 14:01:00,1.6914,1.6915,1.6912,1.6913,136300000.0
2006-12-04 14:02:00,1.6914,1.6914,1.6909,1.6911,136300000.0
2006-12-04 14:03:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-12-04 14:04:00,1.691,1.6913,1.691,1.6912,136300000.0
2006-12-04 14:05:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-12-04 14:06:00,1.6911,1.6914,1.6911,1.6914,136300000.0
2006-12-04 14:07:00,1.6912,1.6913,1.691,1.6911,136300000.0
2006-12-04 14:08:00,1.6913,1.6915,1.6905,1.6905,136300000.0
2006-12-04 14:09:00,1.6906,1.6909,1.6899,1.6899,136300000.0
2006-12-04 14:10:00,1.69,1.6904,1.69,1.6903,136300000.0
2006-12-04 14:11:00,1.6901,1.6905,1.6901,1.6901,136300000.0
2006-12-04 14:12:00,1.6902,1.6903,1.69,1.69,136300000.0
2006-12-04 14:13:00,1.6898,1.6902,1.6896,1.69,136300000.0
2006-12-04 14:14:00,1.6899,1.6899,1.6893,1.6896,136300000.0
2006-12-04 14:15:00,1.6897,1.69,1.6896,1.6899,136300000.0
2006-12-04 14:16:00,1.69,1.6907,1.69,1.6907,136300000.0
2006-12-04 14:17:00,1.6908,1.6909,1.6905,1.6907,136300000.0
2006-12-04 14:18:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-12-04 14:19:00,1.691,1.691,1.6905,1.6905,136300000.0
2006-12-04 14:20:00,1.6908,1.6909,1.6904,1.6907,136300000.0
2006-12-04 14:21:00,1.6905,1.6907,1.6903,1.6903,136300000.0
2006-12-04 14:22:00,1.6906,1.6906,1.69,1.6903,136300000.0
2006-12-04 14:23:00,1.6904,1.6904,1.69,1.69,136300000.0
2006-12-04 14:24:00,1.6902,1.6904,1.69,1.6901,136300000.0
2006-12-04 14:25:00,1.6899,1.6904,1.6899,1.6901,136300000.0
2006-12-04 14:26:00,1.6899,1.6901,1.6899,1.6899,136300000.0
2006-12-04 14:27:00,1.6898,1.69,1.6895,1.6895,136300000.0
2006-12-04 14:28:00,1.6893,1.6897,1.6893,1.6896,136300000.0
2006-12-04 14:35:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-12-04 14:36:00,1.6892,1.6893,1.689,1.6891,136300000.0
2006-12-04 14:37:00,1.6893,1.6893,1.6888,1.6892,136300000.0
2006-12-04 14:38:00,1.6894,1.6895,1.6887,1.6889,136300000.0
2006-12-04 14:39:00,1.6891,1.6895,1.6889,1.6891,136300000.0
2006-12-04 14:40:00,1.6894,1.6894,1.6887,1.6891,136300000.0
2006-12-04 14:41:00,1.6889,1.6892,1.6884,1.6884,136300000.0
2006-12-04 14:42:00,1.6888,1.6889,1.6884,1.6888,136300000.0
2006-12-04 14:43:00,1.6886,1.6891,1.6886,1.6891,136300000.0
2006-12-04 14:44:00,1.689,1.6892,1.6885,1.6889,136300000.0
2006-12-04 14:45:00,1.6887,1.6893,1.6887,1.6892,136300000.0
2006-12-04 14:46:00,1.6893,1.6896,1.6893,1.6893,136300000.0
2006-12-04 14:47:00,1.6891,1.6893,1.689,1.6892,136300000.0
2006-12-04 14:48:00,1.6891,1.6894,1.6888,1.6888,136300000.0
2006-12-04 14:49:00,1.6887,1.6895,1.6887,1.6895,136300000.0
2006-12-04 14:50:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-12-04 14:51:00,1.6896,1.6899,1.6896,1.6898,136300000.0
2006-12-04 14:52:00,1.6899,1.6899,1.6896,1.6898,136300000.0
2006-12-04 14:53:00,1.6899,1.6899,1.6896,1.6898,136300000.0
2006-12-04 14:54:00,1.6899,1.69,1.6896,1.6899,136300000.0
2006-12-04 14:55:00,1.6901,1.6901,1.6895,1.6895,136300000.0
2006-12-04 14:56:00,1.6897,1.6899,1.6892,1.6894,136300000.0
2006-12-04 14:57:00,1.6895,1.6895,1.689,1.6892,136300000.0
2006-12-04 14:58:00,1.6893,1.6893,1.6889,1.6893,136300000.0
2006-12-04 14:59:00,1.6891,1.6894,1.6887,1.6894,136300000.0
2006-12-04 15:00:00,1.6895,1.6896,1.6889,1.6894,136300000.0
2006-12-04 15:01:00,1.6892,1.6897,1.6892,1.6895,136300000.0
2006-12-04 15:02:00,1.6896,1.6896,1.6889,1.6893,136300000.0
2006-12-04 15:03:00,1.6895,1.6895,1.6889,1.6892,136300000.0
2006-12-04 15:04:00,1.6894,1.6897,1.6892,1.6895,136300000.0
2006-12-04 15:05:00,1.6896,1.6897,1.6892,1.6895,136300000.0
2006-12-04 15:06:00,1.6896,1.6897,1.6891,1.6895,136300000.0
2006-12-04 15:07:00,1.6896,1.6899,1.6895,1.6895,136300000.0
2006-12-04 15:08:00,1.6896,1.6897,1.6893,1.6893,136300000.0
2006-12-04 15:09:00,1.6891,1.6897,1.6891,1.6893,136300000.0
2006-12-04 15:10:00,1.6895,1.6897,1.6892,1.6897,136300000.0
2006-12-04 15:11:00,1.6895,1.6897,1.6893,1.6897,136300000.0
2006-12-04 15:12:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2006-12-04 15:13:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2006-12-04 15:14:00,1.6893,1.6899,1.6893,1.6897,136300000.0
2006-12-04 15:15:00,1.6896,1.6903,1.6896,1.6903,136300000.0
2006-12-04 15:16:00,1.6901,1.6901,1.6897,1.69,136300000.0
2006-12-04 15:17:00,1.6902,1.6904,1.69,1.6902,136300000.0
2006-12-04 15:18:00,1.6904,1.6904,1.6899,1.6899,136300000.0
2006-12-04 15:19:00,1.69,1.6901,1.6898,1.6898,136300000.0
2006-12-04 15:20:00,1.69,1.6904,1.69,1.69,136300000.0
2006-12-04 15:21:00,1.6902,1.6903,1.6897,1.6901,136300000.0
2006-12-04 15:22:00,1.6903,1.6903,1.6897,1.6902,136300000.0
2006-12-04 15:23:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2006-12-04 15:24:00,1.6904,1.6904,1.6899,1.6899,136300000.0
2006-12-04 15:25:00,1.6901,1.6902,1.6894,1.6896,136300000.0
2006-12-04 15:26:00,1.6895,1.6898,1.6895,1.6898,136300000.0
2006-12-04 15:27:00,1.6896,1.6899,1.6893,1.6899,136300000.0
2006-12-04 15:28:00,1.6897,1.6901,1.6897,1.6899,136300000.0
2006-12-04 15:29:00,1.69,1.6901,1.6899,1.69,136300000.0
2006-12-04 15:30:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-12-04 15:31:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-04 15:32:00,1.6901,1.6906,1.6896,1.6905,136300000.0
2006-12-04 15:33:00,1.6906,1.6909,1.6903,1.6909,136300000.0
2006-12-04 15:34:00,1.6911,1.6913,1.6908,1.6908,136300000.0
2006-12-04 15:35:00,1.6909,1.6913,1.6908,1.6913,136300000.0
2006-12-04 15:36:00,1.6915,1.6918,1.691,1.6916,136300000.0
2006-12-04 15:37:00,1.6914,1.6918,1.6914,1.6915,136300000.0
2006-12-04 15:38:00,1.6916,1.6918,1.6914,1.6915,136300000.0
2006-12-04 15:39:00,1.6917,1.6918,1.6905,1.6906,136300000.0
2006-12-04 15:40:00,1.6904,1.6909,1.6904,1.6905,136300000.0
2006-12-04 15:41:00,1.6904,1.6911,1.6901,1.6909,136300000.0
2006-12-04 15:42:00,1.6906,1.6909,1.6904,1.6904,136300000.0
2006-12-04 15:43:00,1.6903,1.6904,1.6899,1.6899,136300000.0
2006-12-04 15:44:00,1.6902,1.6903,1.6898,1.6899,136300000.0
2006-12-04 15:45:00,1.6898,1.6901,1.6896,1.69,136300000.0
2006-12-04 15:46:00,1.6898,1.6906,1.6898,1.6902,136300000.0
2006-12-04 15:47:00,1.6904,1.6904,1.6899,1.6903,136300000.0
2006-12-04 15:48:00,1.6901,1.6905,1.69,1.6904,136300000.0
2006-12-04 15:49:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-12-04 15:50:00,1.6902,1.6904,1.69,1.6901,136300000.0
2006-12-04 15:51:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2006-12-04 15:52:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2006-12-04 15:53:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-12-04 15:54:00,1.6902,1.6906,1.6901,1.6901,136300000.0
2006-12-04 15:55:00,1.6903,1.6906,1.6901,1.6906,136300000.0
2006-12-04 15:56:00,1.6905,1.6907,1.6904,1.6907,136300000.0
2006-12-04 15:57:00,1.6906,1.6907,1.6903,1.6903,136300000.0
2006-12-04 15:58:00,1.6904,1.6906,1.6902,1.6904,136300000.0
2006-12-04 15:59:00,1.6903,1.6905,1.69,1.6903,136300000.0
2006-12-04 16:00:00,1.6907,1.6912,1.6903,1.6907,136300000.0
2006-12-04 16:01:00,1.6908,1.6909,1.6905,1.6909,136300000.0
2006-12-04 16:02:00,1.6908,1.6912,1.6903,1.6906,136300000.0
2006-12-04 16:03:00,1.6905,1.6908,1.6905,1.6907,136300000.0
2006-12-04 16:04:00,1.6908,1.6909,1.6906,1.6909,136300000.0
2006-12-04 16:05:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-12-04 16:06:00,1.6911,1.6911,1.6901,1.6901,136300000.0
2006-12-04 16:07:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-12-04 16:08:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-12-04 16:09:00,1.6905,1.6906,1.6903,1.6904,136300000.0
2006-12-04 16:10:00,1.6906,1.6906,1.6904,1.6906,136300000.0
2006-12-04 16:11:00,1.6904,1.6906,1.6903,1.6904,136300000.0
2006-12-04 16:12:00,1.6905,1.6906,1.6903,1.6904,136300000.0
2006-12-04 16:13:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-12-04 16:14:00,1.6901,1.6904,1.6901,1.6901,136300000.0
2006-12-04 16:15:00,1.6903,1.6903,1.6899,1.6899,136300000.0
2006-12-04 16:16:00,1.6901,1.6904,1.6898,1.69,136300000.0
2006-12-04 16:17:00,1.6899,1.6901,1.6899,1.6899,136300000.0
2006-12-04 16:18:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-12-04 16:19:00,1.6899,1.6902,1.6899,1.6901,136300000.0
2006-12-04 16:20:00,1.69,1.6902,1.6899,1.69,136300000.0
2006-12-04 16:21:00,1.6898,1.6903,1.6898,1.6903,136300000.0
2006-12-04 16:22:00,1.6901,1.6901,1.6898,1.69,136300000.0
2006-12-04 16:23:00,1.6902,1.6903,1.69,1.6903,136300000.0
2006-12-04 16:24:00,1.6902,1.6902,1.6899,1.6901,136300000.0
2006-12-04 16:25:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-12-04 16:26:00,1.69,1.69,1.6899,1.69,136300000.0
2006-12-04 16:27:00,1.6899,1.6901,1.6898,1.6901,136300000.0
2006-12-04 16:28:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-12-04 16:29:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-12-04 16:30:00,1.6897,1.6902,1.6897,1.6897,136300000.0
2006-12-04 16:31:00,1.6896,1.6898,1.6894,1.6897,136300000.0
2006-12-04 16:32:00,1.6896,1.6897,1.6893,1.6895,136300000.0
2006-12-04 16:33:00,1.6897,1.6898,1.6895,1.6898,136300000.0
2006-12-04 16:34:00,1.6896,1.6901,1.6895,1.69,136300000.0
2006-12-04 16:35:00,1.6899,1.69,1.6896,1.6899,136300000.0
2006-12-04 16:36:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2006-12-04 16:37:00,1.6902,1.6902,1.6895,1.6895,136300000.0
2006-12-04 16:38:00,1.6894,1.6896,1.6892,1.6894,136300000.0
2006-12-04 16:39:00,1.6892,1.6894,1.6889,1.6889,136300000.0
2006-12-04 16:40:00,1.689,1.6895,1.689,1.6891,136300000.0
2006-12-04 16:41:00,1.6893,1.6897,1.6892,1.6894,136300000.0
2006-12-04 16:42:00,1.6896,1.6898,1.6892,1.6898,136300000.0
2006-12-04 16:43:00,1.69,1.69,1.6892,1.6899,136300000.0
2006-12-04 16:44:00,1.6897,1.6902,1.6897,1.6901,136300000.0
2006-12-04 16:45:00,1.69,1.6904,1.6897,1.69,136300000.0
2006-12-04 16:46:00,1.6898,1.6904,1.6895,1.6901,136300000.0
2006-12-04 16:47:00,1.6902,1.6904,1.6899,1.6901,136300000.0
2006-12-04 16:48:00,1.6902,1.6906,1.6899,1.6903,136300000.0
2006-12-04 16:49:00,1.6902,1.6903,1.69,1.6902,136300000.0
2006-12-04 16:50:00,1.6905,1.6905,1.69,1.69,136300000.0
2006-12-04 16:51:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-04 16:52:00,1.6899,1.6902,1.6899,1.69,136300000.0
2006-12-04 16:53:00,1.6899,1.6901,1.6898,1.69,136300000.0
2006-12-04 16:54:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-12-04 16:55:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-12-04 16:56:00,1.6899,1.6899,1.6894,1.6898,136300000.0
2006-12-04 16:57:00,1.69,1.6901,1.6898,1.6899,136300000.0
2006-12-04 16:58:00,1.6901,1.6904,1.6899,1.6901,136300000.0
2006-12-04 16:59:00,1.6903,1.6904,1.69,1.6902,136300000.0
2006-12-04 17:00:00,1.6901,1.6906,1.6899,1.6899,136300000.0
2006-12-04 17:01:00,1.6902,1.6903,1.69,1.6901,136300000.0
2006-12-04 17:02:00,1.6903,1.6907,1.6901,1.6903,136300000.0
2006-12-04 17:03:00,1.6904,1.6908,1.6903,1.6905,136300000.0
2006-12-04 17:04:00,1.6906,1.6909,1.6903,1.6909,136300000.0
2006-12-04 17:05:00,1.691,1.691,1.6904,1.6904,136300000.0
2006-12-04 17:06:00,1.6905,1.6905,1.6901,1.6903,136300000.0
2006-12-04 17:07:00,1.6904,1.6904,1.69,1.6901,136300000.0
2006-12-04 17:08:00,1.69,1.6901,1.69,1.69,136300000.0
2006-12-04 17:09:00,1.6902,1.6902,1.6896,1.6902,136300000.0
2006-12-04 17:10:00,1.6899,1.6902,1.6897,1.6897,136300000.0
2006-12-04 17:11:00,1.6896,1.6897,1.6892,1.6893,136300000.0
2006-12-04 17:12:00,1.6892,1.6892,1.6884,1.6889,136300000.0
2006-12-04 17:13:00,1.689,1.689,1.6888,1.6889,136300000.0
2006-12-04 17:14:00,1.6887,1.6891,1.6887,1.6888,136300000.0
2006-12-04 17:15:00,1.689,1.6891,1.6884,1.689,136300000.0
2006-12-04 17:16:00,1.6889,1.6891,1.6888,1.6889,136300000.0
2006-12-04 17:17:00,1.6891,1.6893,1.6889,1.6893,136300000.0
2006-12-04 17:18:00,1.6894,1.6894,1.6886,1.6889,136300000.0
2006-12-04 17:19:00,1.6888,1.6889,1.6886,1.6888,136300000.0
2006-12-04 17:20:00,1.6886,1.689,1.6886,1.6889,136300000.0
2006-12-04 17:21:00,1.6887,1.6892,1.6886,1.6888,136300000.0
2006-12-04 17:22:00,1.6889,1.6889,1.6886,1.6889,136300000.0
2006-12-04 17:23:00,1.6888,1.6891,1.6888,1.6888,136300000.0
2006-12-04 17:24:00,1.6886,1.6893,1.6886,1.6891,136300000.0
2006-12-04 17:25:00,1.6893,1.6893,1.6888,1.6888,136300000.0
2006-12-04 17:26:00,1.6889,1.6891,1.6887,1.6887,136300000.0
2006-12-04 17:27:00,1.6889,1.6891,1.6886,1.6889,136300000.0
2006-12-04 17:28:00,1.6887,1.689,1.6886,1.689,136300000.0
2006-12-04 17:29:00,1.6892,1.6892,1.6888,1.689,136300000.0
2006-12-04 17:30:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2006-12-04 17:31:00,1.689,1.6896,1.689,1.6894,136300000.0
2006-12-04 17:32:00,1.6896,1.6896,1.6884,1.6886,136300000.0
2006-12-04 17:33:00,1.6887,1.6887,1.6883,1.6885,136300000.0
2006-12-04 17:34:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2006-12-04 17:35:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2006-12-04 17:36:00,1.6882,1.6883,1.688,1.6883,136300000.0
2006-12-04 17:37:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-12-04 17:39:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-12-04 17:40:00,1.6882,1.6885,1.6882,1.6883,136300000.0
2006-12-04 17:41:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-12-04 17:44:00,1.688,1.6882,1.6878,1.6881,136300000.0
2006-12-04 17:45:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-12-04 17:46:00,1.6884,1.6885,1.6881,1.6883,136300000.0
2006-12-04 17:47:00,1.6881,1.6886,1.6881,1.6886,136300000.0
2006-12-04 17:48:00,1.6885,1.6886,1.688,1.688,136300000.0
2006-12-04 17:49:00,1.6879,1.6881,1.6879,1.688,136300000.0
2006-12-04 17:50:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-12-04 17:51:00,1.6876,1.6878,1.6876,1.6876,136300000.0
2006-12-04 17:52:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-12-04 17:53:00,1.6879,1.6879,1.6875,1.6878,136300000.0
2006-12-04 17:54:00,1.6881,1.6881,1.6877,1.6877,136300000.0
2006-12-04 17:55:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-12-04 17:56:00,1.688,1.6881,1.6876,1.688,136300000.0
2006-12-04 17:57:00,1.6878,1.6878,1.6874,1.6874,136300000.0
2006-12-04 17:58:00,1.6876,1.6876,1.6873,1.6875,136300000.0
2006-12-04 17:59:00,1.6876,1.6878,1.6875,1.6875,136300000.0
2006-12-04 18:00:00,1.6874,1.6874,1.6867,1.687,136300000.0
2006-12-04 18:01:00,1.6873,1.6876,1.6871,1.6874,136300000.0
2006-12-04 18:02:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-12-04 18:03:00,1.6871,1.6872,1.6867,1.6872,136300000.0
2006-12-04 18:04:00,1.6871,1.6873,1.6867,1.6867,136300000.0
2006-12-04 18:05:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-12-04 18:06:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2006-12-04 18:07:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2006-12-04 18:08:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2006-12-04 18:09:00,1.6867,1.6868,1.6865,1.6866,136300000.0
2006-12-04 18:10:00,1.6865,1.6868,1.6863,1.6863,136300000.0
2006-12-04 18:11:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-12-04 18:12:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-12-04 18:13:00,1.6865,1.6868,1.6864,1.6865,136300000.0
2006-12-04 18:14:00,1.6866,1.6866,1.6863,1.6866,136300000.0
2006-12-04 18:15:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-12-04 18:16:00,1.6863,1.6872,1.6863,1.687,136300000.0
2006-12-04 18:17:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-12-04 18:18:00,1.6868,1.6876,1.6867,1.6876,136300000.0
2006-12-04 18:19:00,1.6877,1.6877,1.6871,1.6871,136300000.0
2006-12-04 18:20:00,1.687,1.6874,1.687,1.6874,136300000.0
2006-12-04 18:21:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-12-04 18:22:00,1.6877,1.6879,1.6874,1.6874,136300000.0
2006-12-04 18:23:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-12-04 18:24:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-12-04 18:26:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-12-04 18:27:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-12-04 18:28:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-12-04 18:30:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-12-04 18:31:00,1.6873,1.6873,1.6868,1.6869,136300000.0
2006-12-04 18:32:00,1.6871,1.6872,1.6867,1.6867,136300000.0
2006-12-04 18:33:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-12-04 18:34:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-12-04 18:35:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-12-04 18:36:00,1.6867,1.6869,1.6866,1.6867,136300000.0
2006-12-04 18:37:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-12-04 18:38:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-12-04 18:39:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-04 18:40:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-04 18:41:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2006-12-04 18:42:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-12-04 18:44:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-12-04 18:45:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-04 18:46:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-12-04 18:47:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-12-04 18:48:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-12-04 18:49:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-12-04 18:50:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-04 18:51:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-12-04 18:52:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-12-04 18:53:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-12-04 18:54:00,1.6862,1.6868,1.6862,1.6866,136300000.0
2006-12-04 18:55:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-04 18:56:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-12-04 18:57:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-12-04 18:59:00,1.687,1.687,1.687,1.687,136300000.0
2006-12-04 19:00:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-12-04 19:01:00,1.687,1.687,1.6869,1.687,136300000.0
2006-12-04 19:02:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-12-04 19:03:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-12-04 19:04:00,1.687,1.6873,1.6869,1.6873,136300000.0
2006-12-04 19:05:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-12-04 19:06:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2006-12-04 19:07:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-12-04 19:08:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-12-04 19:09:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-12-04 19:11:00,1.6873,1.6873,1.687,1.687,136300000.0
2006-12-04 19:12:00,1.6869,1.6873,1.6869,1.6873,136300000.0
2006-12-04 19:13:00,1.6874,1.6875,1.6872,1.6873,136300000.0
2006-12-04 19:14:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-12-04 19:15:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-12-04 19:16:00,1.6867,1.6869,1.6864,1.6867,136300000.0
2006-12-04 19:17:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2006-12-04 19:18:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-12-04 19:20:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-12-04 19:23:00,1.6871,1.6872,1.6867,1.6872,136300000.0
2006-12-04 19:24:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-12-04 19:25:00,1.6871,1.6874,1.687,1.6874,136300000.0
2006-12-04 19:26:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-12-04 19:28:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-12-04 19:29:00,1.6872,1.6873,1.687,1.6871,136300000.0
2006-12-04 19:30:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2006-12-04 19:31:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-12-04 19:32:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-12-04 19:33:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-12-04 19:34:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-12-04 19:35:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-12-04 19:36:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-12-04 19:37:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-12-04 19:38:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-12-04 19:39:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-12-04 19:40:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-12-04 19:41:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-12-04 19:42:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-12-04 19:43:00,1.6868,1.687,1.6867,1.6868,136300000.0
2006-12-04 19:44:00,1.687,1.687,1.6866,1.6868,136300000.0
2006-12-04 19:45:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-12-04 19:46:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-12-04 19:47:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-12-04 19:48:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-12-04 19:49:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-04 19:51:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-12-04 19:53:00,1.687,1.687,1.6868,1.687,136300000.0
2006-12-04 19:54:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-12-04 19:55:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-12-04 19:57:00,1.687,1.687,1.687,1.687,136300000.0
2006-12-04 19:58:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-12-04 20:00:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-12-04 20:01:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-12-04 20:02:00,1.687,1.687,1.687,1.687,136300000.0
2006-12-04 20:04:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-12-04 20:07:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-12-04 20:08:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-12-04 20:09:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-12-04 20:10:00,1.687,1.687,1.6868,1.687,136300000.0
2006-12-04 20:11:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-12-04 20:12:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-12-04 20:14:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-12-04 20:16:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-12-04 20:17:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-12-04 20:18:00,1.6867,1.687,1.6867,1.6868,136300000.0
2006-12-04 20:19:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-12-04 20:20:00,1.6865,1.6868,1.6863,1.6865,136300000.0
2006-12-04 20:21:00,1.6867,1.6867,1.6862,1.6862,136300000.0
2006-12-04 20:22:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-12-04 20:23:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-12-04 20:24:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-04 20:25:00,1.6863,1.6865,1.6862,1.6863,136300000.0
2006-12-04 20:26:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-12-04 20:27:00,1.6863,1.6869,1.6863,1.6866,136300000.0
2006-12-04 20:28:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2006-12-04 20:29:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-04 20:32:00,1.6867,1.6871,1.6866,1.6871,136300000.0
2006-12-04 20:33:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-12-04 20:34:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2006-12-04 20:35:00,1.6871,1.6873,1.687,1.6871,136300000.0
2006-12-04 20:36:00,1.6872,1.6872,1.6867,1.6867,136300000.0
2006-12-04 20:37:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-04 20:38:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-12-04 20:39:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-12-04 20:40:00,1.687,1.6872,1.6869,1.6869,136300000.0
2006-12-04 20:41:00,1.6868,1.6871,1.6867,1.6868,136300000.0
2006-12-04 20:42:00,1.6867,1.687,1.6867,1.6868,136300000.0
2006-12-04 20:43:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-12-04 20:44:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-12-04 20:45:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-12-04 20:46:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-12-04 20:47:00,1.6874,1.6874,1.687,1.687,136300000.0
2006-12-04 20:48:00,1.6872,1.6875,1.687,1.6873,136300000.0
2006-12-04 20:49:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-12-04 20:50:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-12-04 20:51:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-12-04 20:52:00,1.6866,1.6868,1.6864,1.6868,136300000.0
2006-12-04 20:53:00,1.6869,1.687,1.6869,1.687,136300000.0
2006-12-04 20:54:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-12-04 20:55:00,1.6868,1.6868,1.6864,1.6865,136300000.0
2006-12-04 20:56:00,1.6864,1.6865,1.6861,1.6862,136300000.0
2006-12-04 20:57:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-12-04 20:58:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-12-04 20:59:00,1.6861,1.6864,1.6861,1.6861,136300000.0
2006-12-04 21:00:00,1.6863,1.6863,1.6861,1.6863,136300000.0
2006-12-04 21:01:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-04 21:02:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2006-12-04 21:03:00,1.6862,1.6862,1.6858,1.686,136300000.0
2006-12-04 21:04:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-12-04 21:05:00,1.6861,1.6863,1.686,1.686,136300000.0
2006-12-04 21:07:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-12-04 21:08:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-04 21:09:00,1.686,1.6861,1.686,1.686,136300000.0
2006-12-04 21:11:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-12-04 21:12:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-12-04 21:13:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-12-04 21:14:00,1.6861,1.6861,1.6859,1.686,136300000.0
2006-12-04 21:15:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-12-04 21:16:00,1.686,1.6861,1.686,1.686,136300000.0
2006-12-04 21:17:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-12-04 21:18:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-12-04 21:21:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-04 21:22:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2006-12-04 21:23:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-12-04 21:24:00,1.6866,1.6869,1.6866,1.6868,136300000.0
2006-12-04 21:25:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-12-04 21:26:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-04 21:27:00,1.6868,1.6871,1.6868,1.687,136300000.0
2006-12-04 21:28:00,1.6869,1.6871,1.6869,1.687,136300000.0
2006-12-04 21:29:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-12-04 21:30:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-12-04 21:31:00,1.6869,1.687,1.6868,1.6868,136300000.0
2006-12-04 21:32:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-04 21:33:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-12-04 21:34:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2006-12-04 21:35:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-12-04 21:36:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-12-04 21:37:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-12-04 21:38:00,1.6862,1.6864,1.686,1.6861,136300000.0
2006-12-04 21:39:00,1.6863,1.6863,1.6861,1.6863,136300000.0
2006-12-04 21:40:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-12-04 21:41:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-12-04 21:42:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-04 21:43:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-04 21:46:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-04 21:47:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-12-04 21:48:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-12-04 21:49:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-12-04 21:52:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2006-12-04 21:53:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2006-12-04 21:56:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-12-04 21:58:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-12-04 21:59:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2006-12-04 22:01:00,1.6867,1.6871,1.6867,1.6871,136300000.0
2006-12-04 22:02:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-12-04 22:03:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-12-04 22:05:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-12-04 22:06:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-12-04 22:07:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-12-04 22:08:00,1.6869,1.6872,1.6867,1.6867,136300000.0
2006-12-04 22:09:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-12-04 22:10:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-04 22:11:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-04 22:12:00,1.687,1.6872,1.6869,1.6872,136300000.0
2006-12-04 22:13:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-12-04 22:14:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-12-04 22:16:00,1.687,1.6874,1.6869,1.6873,136300000.0
2006-12-04 22:17:00,1.6876,1.6877,1.6874,1.6877,136300000.0
2006-12-04 22:18:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-12-04 22:20:00,1.6878,1.6878,1.6874,1.6875,136300000.0
2006-12-04 22:21:00,1.6877,1.6883,1.6877,1.6879,136300000.0
2006-12-04 22:22:00,1.6878,1.688,1.6878,1.6878,136300000.0
2006-12-04 22:23:00,1.6879,1.688,1.6878,1.688,136300000.0
2006-12-04 22:24:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-12-04 22:25:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-12-04 22:26:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-12-04 22:27:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-12-04 22:28:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2006-12-04 22:29:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-12-04 22:30:00,1.6884,1.6884,1.688,1.6882,136300000.0
2006-12-04 22:31:00,1.6881,1.6881,1.6875,1.6879,136300000.0
2006-12-04 22:32:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-04 22:33:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-12-04 22:34:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-12-04 22:35:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-12-04 22:36:00,1.6881,1.6881,1.6879,1.6881,136300000.0
2006-12-04 22:37:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-04 22:38:00,1.6881,1.6881,1.688,1.688,136300000.0
2006-12-04 22:39:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-12-04 22:41:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-04 22:42:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-12-04 22:43:00,1.6878,1.6884,1.6878,1.6883,136300000.0
2006-12-04 22:44:00,1.6881,1.6883,1.6877,1.6878,136300000.0
2006-12-04 22:45:00,1.6877,1.6886,1.6876,1.6881,136300000.0
2006-12-04 22:46:00,1.6882,1.6886,1.6881,1.6883,136300000.0
2006-12-04 22:47:00,1.6884,1.6888,1.6883,1.6885,136300000.0
2006-12-04 22:48:00,1.6887,1.6894,1.6885,1.689,136300000.0
2006-12-04 22:49:00,1.6891,1.6895,1.6891,1.6893,136300000.0
2006-12-04 22:50:00,1.6892,1.6896,1.6892,1.6895,136300000.0
2006-12-04 22:51:00,1.6897,1.6897,1.6892,1.6893,136300000.0
2006-12-04 22:52:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-12-04 22:53:00,1.6889,1.6892,1.6889,1.689,136300000.0
2006-12-04 22:54:00,1.6891,1.6894,1.6891,1.6894,136300000.0
2006-12-04 22:55:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-12-04 22:56:00,1.6892,1.6896,1.6892,1.6895,136300000.0
2006-12-04 22:57:00,1.6893,1.6895,1.6889,1.6891,136300000.0
2006-12-04 22:58:00,1.6893,1.6893,1.689,1.689,136300000.0
2006-12-04 22:59:00,1.6891,1.6893,1.689,1.6893,136300000.0
2006-12-04 23:00:00,1.6892,1.6892,1.6884,1.6884,136300000.0
2006-12-04 23:01:00,1.6885,1.6887,1.6883,1.6887,136300000.0
2006-12-04 23:02:00,1.6885,1.6889,1.6885,1.6886,136300000.0
2006-12-04 23:03:00,1.6887,1.6888,1.6885,1.6888,136300000.0
2006-12-04 23:04:00,1.6889,1.6894,1.6889,1.6894,136300000.0
2006-12-04 23:05:00,1.6895,1.6899,1.6894,1.6897,136300000.0
2006-12-04 23:06:00,1.6899,1.69,1.6895,1.6895,136300000.0
2006-12-04 23:07:00,1.6897,1.6898,1.6891,1.6897,136300000.0
2006-12-04 23:08:00,1.6895,1.6895,1.6881,1.6884,136300000.0
2006-12-04 23:09:00,1.6887,1.6889,1.6883,1.6884,136300000.0
2006-12-04 23:10:00,1.6886,1.6887,1.6884,1.6886,136300000.0
2006-12-04 23:11:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-12-04 23:12:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-12-04 23:13:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-12-04 23:14:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-12-04 23:15:00,1.6891,1.6891,1.6891,1.6891,136300000.0
2006-12-04 23:16:00,1.6892,1.6892,1.6888,1.6889,136300000.0
2006-12-04 23:17:00,1.6891,1.6891,1.6888,1.689,136300000.0
2006-12-04 23:18:00,1.6891,1.6895,1.6891,1.6891,136300000.0
2006-12-04 23:19:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-12-04 23:20:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-12-04 23:21:00,1.6889,1.6889,1.6884,1.6885,136300000.0
2006-12-04 23:22:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-12-04 23:23:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2006-12-04 23:24:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2006-12-04 23:25:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-12-04 23:26:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-12-04 23:27:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-12-04 23:28:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-12-04 23:29:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-12-04 23:30:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2006-12-04 23:31:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-12-04 23:32:00,1.6886,1.6888,1.6883,1.6886,136300000.0
2006-12-04 23:33:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-12-04 23:34:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-12-04 23:36:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-12-04 23:37:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-12-04 23:38:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-12-04 23:39:00,1.6884,1.6884,1.6879,1.6884,136300000.0
2006-12-04 23:40:00,1.6883,1.6886,1.6882,1.6884,136300000.0
2006-12-04 23:41:00,1.6883,1.6887,1.6881,1.6884,136300000.0
2006-12-04 23:42:00,1.6885,1.6885,1.6882,1.6884,136300000.0
2006-12-04 23:43:00,1.6885,1.6886,1.6882,1.6882,136300000.0
2006-12-04 23:44:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-12-04 23:45:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-12-04 23:48:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-12-04 23:49:00,1.688,1.6881,1.6877,1.6878,136300000.0
2006-12-04 23:50:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-12-04 23:51:00,1.6878,1.6882,1.6878,1.6882,136300000.0
2006-12-04 23:52:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2006-12-04 23:53:00,1.6884,1.6886,1.6881,1.6883,136300000.0
2006-12-04 23:54:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-12-04 23:55:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2006-12-04 23:56:00,1.6882,1.6886,1.6882,1.6885,136300000.0
2006-12-04 23:57:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-12-04 23:58:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-12-04 23:59:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-12-05 00:00:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-12-05 00:01:00,1.688,1.6883,1.688,1.6883,136300000.0
2006-12-05 00:02:00,1.6884,1.6885,1.6882,1.6883,136300000.0
2006-12-05 00:03:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-12-05 00:04:00,1.6882,1.6886,1.6882,1.6884,136300000.0
2006-12-05 00:05:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-12-05 00:06:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-12-05 00:07:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-12-05 00:08:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-12-05 00:09:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-12-05 00:10:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-12-05 00:11:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-12-05 00:13:00,1.6884,1.6884,1.6881,1.6883,136300000.0
2006-12-05 00:14:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2006-12-05 00:15:00,1.6883,1.689,1.6883,1.689,136300000.0
2006-12-05 00:16:00,1.6889,1.6892,1.6887,1.6891,136300000.0
2006-12-05 00:17:00,1.689,1.6891,1.689,1.689,136300000.0
2006-12-05 00:18:00,1.6888,1.689,1.6888,1.6889,136300000.0
2006-12-05 00:19:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-12-05 00:21:00,1.6889,1.689,1.6888,1.689,136300000.0
2006-12-05 00:22:00,1.6888,1.689,1.6888,1.6889,136300000.0
2006-12-05 00:23:00,1.6888,1.6888,1.6886,1.6888,136300000.0
2006-12-05 00:24:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-12-05 00:25:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2006-12-05 00:26:00,1.689,1.6891,1.6888,1.689,136300000.0
2006-12-05 00:28:00,1.6888,1.689,1.6888,1.689,136300000.0
2006-12-05 00:30:00,1.6888,1.6889,1.6887,1.6889,136300000.0
2006-12-05 00:31:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-12-05 00:32:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-12-05 00:33:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-12-05 00:34:00,1.6886,1.689,1.6886,1.6889,136300000.0
2006-12-05 00:35:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-12-05 00:36:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-12-05 00:37:00,1.6889,1.689,1.6889,1.689,136300000.0
2006-12-05 00:38:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-12-05 00:39:00,1.689,1.6893,1.689,1.6893,136300000.0
2006-12-05 00:40:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2006-12-05 00:41:00,1.6891,1.6893,1.6888,1.6888,136300000.0
2006-12-05 00:42:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-12-05 00:44:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2006-12-05 00:45:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2006-12-05 00:47:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-12-05 00:48:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-12-05 00:49:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-12-05 00:51:00,1.6886,1.689,1.6886,1.6889,136300000.0
2006-12-05 00:52:00,1.689,1.6891,1.689,1.689,136300000.0
2006-12-05 00:53:00,1.6892,1.6897,1.6892,1.6897,136300000.0
2006-12-05 00:54:00,1.6898,1.6899,1.6897,1.6899,136300000.0
2006-12-05 00:55:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-12-05 00:56:00,1.6896,1.69,1.6896,1.6897,136300000.0
2006-12-05 00:57:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-12-05 00:58:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-12-05 00:59:00,1.69,1.6901,1.69,1.69,136300000.0
2006-12-05 01:00:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-12-05 01:01:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2006-12-05 01:03:00,1.6899,1.6901,1.6899,1.69,136300000.0
2006-12-05 01:04:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-12-05 01:05:00,1.69,1.69,1.69,1.69,136300000.0
2006-12-05 01:06:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-12-05 01:07:00,1.6901,1.6902,1.6898,1.6898,136300000.0
2006-12-05 01:08:00,1.69,1.6901,1.6898,1.6898,136300000.0
2006-12-05 01:09:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-12-05 01:10:00,1.6898,1.6899,1.6897,1.6898,136300000.0
2006-12-05 01:11:00,1.69,1.6902,1.6898,1.6902,136300000.0
2006-12-05 01:12:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2006-12-05 01:13:00,1.6903,1.6905,1.69,1.6903,136300000.0
2006-12-05 01:14:00,1.6905,1.6905,1.69,1.6901,136300000.0
2006-12-05 01:15:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-12-05 01:16:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-12-05 01:17:00,1.6901,1.6903,1.69,1.6903,136300000.0
2006-12-05 01:18:00,1.6904,1.6907,1.6903,1.6907,136300000.0
2006-12-05 01:19:00,1.6905,1.6908,1.6905,1.6907,136300000.0
2006-12-05 01:20:00,1.6905,1.6905,1.69,1.6901,136300000.0
2006-12-05 01:21:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-12-05 01:22:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-12-05 01:24:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-12-05 01:25:00,1.6903,1.6904,1.6902,1.6904,136300000.0
2006-12-05 01:26:00,1.6905,1.6905,1.6901,1.6904,136300000.0
2006-12-05 01:27:00,1.6906,1.6907,1.6904,1.6907,136300000.0
2006-12-05 01:28:00,1.6906,1.6909,1.6905,1.6909,136300000.0
2006-12-05 01:29:00,1.6907,1.6908,1.6904,1.6905,136300000.0
2006-12-05 01:30:00,1.6907,1.6916,1.6904,1.6916,136300000.0
2006-12-05 01:31:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-12-05 01:32:00,1.6909,1.691,1.6907,1.691,136300000.0
2006-12-05 01:33:00,1.6907,1.6912,1.6907,1.691,136300000.0
2006-12-05 01:34:00,1.6909,1.691,1.6906,1.6907,136300000.0
2006-12-05 01:35:00,1.6906,1.6908,1.6906,1.6906,136300000.0
2006-12-05 01:36:00,1.6905,1.6907,1.6904,1.6907,136300000.0
2006-12-05 01:37:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-12-05 01:38:00,1.6905,1.6907,1.6905,1.6906,136300000.0
2006-12-05 01:39:00,1.6905,1.6907,1.6905,1.6906,136300000.0
2006-12-05 01:40:00,1.6905,1.6906,1.6902,1.6902,136300000.0
2006-12-05 01:41:00,1.6903,1.6905,1.69,1.6902,136300000.0
2006-12-05 01:42:00,1.6901,1.6907,1.6901,1.6906,136300000.0
2006-12-05 01:43:00,1.6905,1.6907,1.6905,1.6905,136300000.0
2006-12-05 01:44:00,1.6903,1.6904,1.6902,1.6904,136300000.0
2006-12-05 01:45:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2006-12-05 01:46:00,1.6904,1.6904,1.6903,1.6904,136300000.0
2006-12-05 01:47:00,1.6903,1.6905,1.6901,1.6901,136300000.0
2006-12-05 01:48:00,1.6902,1.6904,1.6902,1.6902,136300000.0
2006-12-05 01:49:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-12-05 01:50:00,1.6902,1.6904,1.6902,1.6904,136300000.0
2006-12-05 01:51:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-12-05 01:52:00,1.6903,1.6904,1.69,1.6901,136300000.0
2006-12-05 01:53:00,1.6903,1.6905,1.6901,1.6902,136300000.0
2006-12-05 01:54:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2006-12-05 01:55:00,1.6903,1.691,1.6903,1.691,136300000.0
2006-12-05 01:56:00,1.6907,1.691,1.6907,1.6909,136300000.0
2006-12-05 01:57:00,1.691,1.691,1.6905,1.6909,136300000.0
2006-12-05 01:58:00,1.691,1.691,1.6909,1.691,136300000.0
2006-12-05 01:59:00,1.6911,1.6918,1.6911,1.6916,136300000.0
2006-12-05 02:00:00,1.6918,1.6918,1.6915,1.6915,136300000.0
2006-12-05 02:01:00,1.6913,1.6915,1.6912,1.6912,136300000.0
2006-12-05 02:02:00,1.6916,1.6916,1.6912,1.6914,136300000.0
2006-12-05 02:03:00,1.6913,1.6913,1.691,1.691,136300000.0
2006-12-05 02:04:00,1.6911,1.6913,1.691,1.6911,136300000.0
2006-12-05 02:05:00,1.6913,1.6917,1.6912,1.6915,136300000.0
2006-12-05 02:06:00,1.6914,1.6917,1.6913,1.6914,136300000.0
2006-12-05 02:07:00,1.6913,1.6913,1.6911,1.6913,136300000.0
2006-12-05 02:08:00,1.6912,1.6915,1.6911,1.6912,136300000.0
2006-12-05 02:09:00,1.6911,1.6912,1.6909,1.6911,136300000.0
2006-12-05 02:10:00,1.6909,1.6911,1.6909,1.6909,136300000.0
2006-12-05 02:11:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2006-12-05 02:12:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-12-05 02:13:00,1.691,1.691,1.6909,1.691,136300000.0
2006-12-05 02:14:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-12-05 02:15:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-12-05 02:16:00,1.691,1.6911,1.6907,1.6911,136300000.0
2006-12-05 02:17:00,1.691,1.6911,1.6909,1.6911,136300000.0
2006-12-05 02:18:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-12-05 02:19:00,1.6908,1.6908,1.6904,1.6904,136300000.0
2006-12-05 02:20:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2006-12-05 02:21:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2006-12-05 02:22:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-12-05 02:23:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-12-05 02:24:00,1.6903,1.6905,1.6899,1.6901,136300000.0
2006-12-05 02:25:00,1.69,1.6902,1.6898,1.69,136300000.0
2006-12-05 02:26:00,1.6899,1.6901,1.6897,1.69,136300000.0
2006-12-05 02:27:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-12-05 02:28:00,1.6902,1.6908,1.6902,1.6908,136300000.0
2006-12-05 02:29:00,1.6906,1.6908,1.6904,1.6906,136300000.0
2006-12-05 02:30:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2006-12-05 02:32:00,1.6905,1.6905,1.6901,1.6902,136300000.0
2006-12-05 02:33:00,1.69,1.6905,1.69,1.6902,136300000.0
2006-12-05 02:34:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-12-05 02:35:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-12-05 02:36:00,1.6901,1.6901,1.6897,1.6899,136300000.0
2006-12-05 02:37:00,1.6898,1.6902,1.6896,1.6896,136300000.0
2006-12-05 02:38:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-05 02:39:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2006-12-05 02:40:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-12-05 02:41:00,1.69,1.6902,1.6899,1.6902,136300000.0
2006-12-05 02:42:00,1.6901,1.6904,1.6901,1.6902,136300000.0
2006-12-05 02:43:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-12-05 02:44:00,1.6903,1.6904,1.69,1.6903,136300000.0
2006-12-05 02:45:00,1.6904,1.6906,1.6903,1.6905,136300000.0
2006-12-05 02:46:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-12-05 02:47:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-12-05 02:48:00,1.6906,1.6907,1.6902,1.6902,136300000.0
2006-12-05 02:49:00,1.6904,1.6905,1.6901,1.6903,136300000.0
2006-12-05 02:50:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2006-12-05 02:51:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-12-05 02:52:00,1.6905,1.6905,1.6902,1.6904,136300000.0
2006-12-05 02:53:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-12-05 02:54:00,1.6904,1.6904,1.6902,1.6904,136300000.0
2006-12-05 02:55:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-12-05 02:56:00,1.6904,1.6906,1.6904,1.6905,136300000.0
2006-12-05 02:57:00,1.6903,1.6906,1.6902,1.6902,136300000.0
2006-12-05 02:59:00,1.6903,1.6905,1.6902,1.6902,136300000.0
2006-12-05 03:00:00,1.6903,1.6905,1.6902,1.6905,136300000.0
2006-12-05 03:01:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-12-05 03:02:00,1.6903,1.6903,1.6899,1.6901,136300000.0
2006-12-05 03:03:00,1.69,1.6902,1.6899,1.6901,136300000.0
2006-12-05 03:04:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-12-05 03:05:00,1.69,1.6903,1.69,1.6901,136300000.0
2006-12-05 03:06:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-12-05 03:07:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-12-05 03:10:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-12-05 03:11:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-12-05 03:12:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-12-05 03:13:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-12-05 03:14:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2006-12-05 03:15:00,1.6905,1.6905,1.69,1.6901,136300000.0
2006-12-05 03:16:00,1.69,1.6901,1.6898,1.6901,136300000.0
2006-12-05 03:17:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-12-05 03:18:00,1.69,1.69,1.69,1.69,136300000.0
2006-12-05 03:19:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2006-12-05 03:20:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-12-05 03:21:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-12-05 03:22:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-12-05 03:23:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-12-05 03:24:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-12-05 03:26:00,1.69,1.6902,1.6899,1.6902,136300000.0
2006-12-05 03:27:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-12-05 03:28:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2006-12-05 03:29:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-12-05 03:30:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-12-05 03:31:00,1.69,1.69,1.69,1.69,136300000.0
2006-12-05 03:32:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-12-05 03:33:00,1.6899,1.6899,1.6896,1.6897,136300000.0
2006-12-05 03:34:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2006-12-05 03:35:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-12-05 03:36:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-12-05 03:37:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-12-05 03:38:00,1.6896,1.6898,1.6896,1.6897,136300000.0
2006-12-05 03:39:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2006-12-05 03:40:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-12-05 03:41:00,1.6899,1.6901,1.6898,1.6898,136300000.0
2006-12-05 03:42:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-12-05 03:43:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-12-05 03:44:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2006-12-05 03:45:00,1.69,1.6902,1.6899,1.6901,136300000.0
2006-12-05 03:46:00,1.6902,1.6904,1.6899,1.6903,136300000.0
2006-12-05 03:48:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-12-05 03:49:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-12-05 03:50:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-12-05 03:51:00,1.69,1.6901,1.69,1.69,136300000.0
2006-12-05 03:52:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-12-05 03:53:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-12-05 03:54:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-12-05 03:55:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-12-05 03:57:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2006-12-05 03:58:00,1.69,1.6903,1.6898,1.6899,136300000.0
2006-12-05 03:59:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-12-05 04:04:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-12-05 04:05:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-12-05 04:06:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-12-05 04:07:00,1.6897,1.6898,1.6895,1.6896,136300000.0
2006-12-05 04:08:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-12-05 04:10:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-12-05 04:11:00,1.6897,1.6899,1.6896,1.6896,136300000.0
2006-12-05 04:13:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2006-12-05 04:14:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-05 04:15:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2006-12-05 04:16:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-12-05 04:17:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-12-05 04:18:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-12-05 04:19:00,1.6894,1.6895,1.6892,1.6893,136300000.0
2006-12-05 04:20:00,1.6895,1.6895,1.689,1.689,136300000.0
2006-12-05 04:21:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-12-05 04:23:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-12-05 04:25:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-12-05 04:26:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-12-05 04:28:00,1.6895,1.6899,1.6895,1.6899,136300000.0
2006-12-05 04:30:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-05 04:31:00,1.6898,1.6901,1.6898,1.6898,136300000.0
2006-12-05 04:32:00,1.69,1.69,1.6897,1.6898,136300000.0
2006-12-05 04:33:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-12-05 04:35:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-12-05 04:36:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-12-05 04:37:00,1.6898,1.6902,1.6897,1.6902,136300000.0
2006-12-05 04:38:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-12-05 04:39:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-12-05 04:40:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-12-05 04:41:00,1.6897,1.6899,1.6897,1.6898,136300000.0
2006-12-05 04:42:00,1.6899,1.6902,1.6898,1.69,136300000.0
2006-12-05 04:43:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-05 04:44:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-12-05 04:45:00,1.6904,1.6905,1.6903,1.6905,136300000.0
2006-12-05 04:46:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2006-12-05 04:48:00,1.6905,1.6907,1.6904,1.6906,136300000.0
2006-12-05 04:49:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-12-05 04:51:00,1.6908,1.6908,1.6905,1.6906,136300000.0
2006-12-05 04:52:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2006-12-05 04:53:00,1.6906,1.6907,1.6905,1.6906,136300000.0
2006-12-05 04:54:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-12-05 04:55:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-12-05 04:56:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-12-05 04:57:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2006-12-05 04:59:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-12-05 05:00:00,1.6905,1.6906,1.6903,1.6906,136300000.0
2006-12-05 05:01:00,1.6905,1.6906,1.6903,1.6906,136300000.0
2006-12-05 05:02:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2006-12-05 05:03:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-12-05 05:04:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-12-05 05:05:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2006-12-05 05:07:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-12-05 05:08:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-12-05 05:10:00,1.69,1.69,1.69,1.69,136300000.0
2006-12-05 05:11:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-05 05:12:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-12-05 05:15:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-12-05 05:17:00,1.6902,1.6904,1.6901,1.6903,136300000.0
2006-12-05 05:18:00,1.6904,1.6905,1.69,1.6901,136300000.0
2006-12-05 05:19:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-12-05 05:20:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-12-05 05:21:00,1.6899,1.69,1.6898,1.6898,136300000.0
2006-12-05 05:23:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2006-12-05 05:24:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-12-05 05:27:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-12-05 05:29:00,1.69,1.69,1.69,1.69,136300000.0
2006-12-05 05:30:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-12-05 05:31:00,1.6898,1.69,1.6898,1.6899,136300000.0
2006-12-05 05:32:00,1.69,1.69,1.6898,1.6899,136300000.0
2006-12-05 05:33:00,1.69,1.69,1.69,1.69,136300000.0
2006-12-05 05:40:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-12-05 05:41:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-12-05 05:42:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2006-12-05 05:44:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-12-05 05:46:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-12-05 05:47:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-12-05 05:49:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-12-05 05:50:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-12-05 05:51:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-12-05 05:52:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-12-05 05:53:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2006-12-05 05:54:00,1.6904,1.6904,1.6902,1.6903,136300000.0
2006-12-05 05:55:00,1.691,1.6911,1.6909,1.691,136300000.0
2006-12-05 05:56:00,1.6909,1.6913,1.6909,1.691,136300000.0
2006-12-05 05:57:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-12-05 05:58:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-12-05 05:59:00,1.6908,1.691,1.6907,1.691,136300000.0
2006-12-05 06:00:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-12-05 06:01:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-12-05 06:02:00,1.6906,1.6909,1.6906,1.6909,136300000.0
2006-12-05 06:03:00,1.6908,1.6908,1.6907,1.6908,136300000.0
2006-12-05 06:07:00,1.6911,1.6912,1.6908,1.6912,136300000.0
2006-12-05 06:09:00,1.6911,1.6912,1.691,1.691,136300000.0
2006-12-05 06:11:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-12-05 06:12:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-12-05 06:13:00,1.6911,1.6912,1.691,1.691,136300000.0
2006-12-05 06:14:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-12-05 06:15:00,1.6911,1.6911,1.691,1.6911,136300000.0
2006-12-05 06:16:00,1.6912,1.6912,1.691,1.691,136300000.0
2006-12-05 06:17:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-12-05 06:23:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-12-05 06:24:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2006-12-05 06:26:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2006-12-05 06:27:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-12-05 06:28:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-12-05 06:30:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2006-12-05 06:31:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-12-05 06:32:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2006-12-05 06:33:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-12-05 06:34:00,1.691,1.691,1.6907,1.6909,136300000.0
2006-12-05 06:35:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2006-12-05 06:36:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-12-05 06:37:00,1.6908,1.6909,1.6907,1.6907,136300000.0
2006-12-05 06:38:00,1.6909,1.6909,1.6907,1.6909,136300000.0
2006-12-05 06:39:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-12-05 06:40:00,1.6909,1.691,1.6908,1.6909,136300000.0
2006-12-05 06:41:00,1.6907,1.6907,1.6904,1.6904,136300000.0
2006-12-05 06:42:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-12-05 06:43:00,1.6904,1.6906,1.6904,1.6905,136300000.0
2006-12-05 06:44:00,1.6902,1.6905,1.6902,1.6904,136300000.0
2006-12-05 06:45:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-12-05 06:46:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2006-12-05 06:49:00,1.6909,1.691,1.6908,1.6908,136300000.0
2006-12-05 06:50:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-12-05 06:51:00,1.691,1.6911,1.6909,1.6911,136300000.0
2006-12-05 06:52:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-12-05 06:54:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2006-12-05 06:55:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-12-05 06:56:00,1.6922,1.6932,1.6922,1.6925,136300000.0
2006-12-05 06:57:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-12-05 06:58:00,1.6925,1.6929,1.6923,1.6928,136300000.0
2006-12-05 06:59:00,1.693,1.6933,1.6926,1.6926,136300000.0
2006-12-05 07:00:00,1.6925,1.693,1.6925,1.6927,136300000.0
2006-12-05 07:01:00,1.6931,1.6932,1.693,1.6931,136300000.0
2006-12-05 07:03:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-12-05 07:04:00,1.6932,1.6932,1.6927,1.6927,136300000.0
2006-12-05 07:05:00,1.6924,1.6925,1.6922,1.6925,136300000.0
2006-12-05 07:06:00,1.6924,1.6925,1.6923,1.6923,136300000.0
2006-12-05 07:07:00,1.6924,1.6925,1.6923,1.6923,136300000.0
2006-12-05 07:08:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-12-05 07:09:00,1.6921,1.6921,1.6919,1.6921,136300000.0
2006-12-05 07:10:00,1.692,1.6921,1.6919,1.692,136300000.0
2006-12-05 07:12:00,1.6919,1.6921,1.6919,1.6919,136300000.0
2006-12-05 07:13:00,1.692,1.692,1.6916,1.6917,136300000.0
2006-12-05 07:14:00,1.6918,1.692,1.6916,1.6917,136300000.0
2006-12-05 07:15:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2006-12-05 07:16:00,1.6917,1.692,1.6916,1.6916,136300000.0
2006-12-05 07:17:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-12-05 07:18:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-12-05 07:19:00,1.692,1.692,1.6918,1.6918,136300000.0
2006-12-05 07:20:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-12-05 07:21:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-12-05 07:22:00,1.6916,1.6917,1.6912,1.6914,136300000.0
2006-12-05 07:23:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2006-12-05 07:24:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-12-05 07:25:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-12-05 07:26:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-12-05 07:27:00,1.6919,1.692,1.6919,1.6919,136300000.0
2006-12-05 07:29:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2006-12-05 07:30:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-12-05 07:33:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2006-12-05 07:34:00,1.6919,1.6919,1.6916,1.6917,136300000.0
2006-12-05 07:36:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-12-05 07:37:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-12-05 07:38:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-12-05 07:39:00,1.6915,1.6916,1.6915,1.6915,136300000.0
2006-12-05 07:40:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2006-12-05 07:41:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-12-05 07:42:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2006-12-05 07:43:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-12-05 07:44:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2006-12-05 07:45:00,1.6917,1.6917,1.6915,1.6916,136300000.0
2006-12-05 07:46:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-12-05 07:47:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-12-05 07:48:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2006-12-05 07:49:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-12-05 07:50:00,1.6915,1.6917,1.6915,1.6916,136300000.0
2006-12-05 07:51:00,1.6914,1.6916,1.6914,1.6915,136300000.0
2006-12-05 07:52:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2006-12-05 07:53:00,1.6916,1.692,1.6916,1.6916,136300000.0
2006-12-05 07:54:00,1.6915,1.6918,1.6915,1.6918,136300000.0
2006-12-05 07:55:00,1.6917,1.6918,1.6916,1.6917,136300000.0
2006-12-05 07:56:00,1.6921,1.6921,1.692,1.6921,136300000.0
2006-12-05 07:57:00,1.692,1.692,1.6918,1.6919,136300000.0
2006-12-05 07:58:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-12-05 07:59:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-12-05 08:00:00,1.6913,1.6915,1.6912,1.6913,136300000.0
2006-12-05 08:01:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2006-12-05 08:02:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-12-05 08:03:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-12-05 08:04:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-12-05 08:05:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-12-05 08:06:00,1.6916,1.6918,1.6914,1.6918,136300000.0
2006-12-05 08:07:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2006-12-05 08:08:00,1.6918,1.6919,1.6915,1.6917,136300000.0
2006-12-05 08:09:00,1.6918,1.6919,1.6914,1.6916,136300000.0
2006-12-05 08:10:00,1.6914,1.6916,1.6911,1.6916,136300000.0
2006-12-05 08:11:00,1.6915,1.6915,1.6906,1.6907,136300000.0
2006-12-05 08:12:00,1.6908,1.691,1.6904,1.6905,136300000.0
2006-12-05 08:13:00,1.6906,1.6912,1.6906,1.691,136300000.0
2006-12-05 08:14:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2006-12-05 08:16:00,1.691,1.691,1.691,1.691,136300000.0
2006-12-05 08:17:00,1.6911,1.6914,1.691,1.6913,136300000.0
2006-12-05 08:18:00,1.6912,1.6913,1.6909,1.6909,136300000.0
2006-12-05 08:19:00,1.691,1.6911,1.6908,1.6911,136300000.0
2006-12-05 08:20:00,1.691,1.6912,1.6905,1.6907,136300000.0
2006-12-05 08:21:00,1.6905,1.6909,1.6904,1.6907,136300000.0
2006-12-05 08:22:00,1.6905,1.6906,1.6903,1.6906,136300000.0
2006-12-05 08:23:00,1.6907,1.6907,1.6904,1.6906,136300000.0
2006-12-05 08:24:00,1.6907,1.6907,1.6902,1.6903,136300000.0
2006-12-05 08:25:00,1.6904,1.6907,1.6903,1.6904,136300000.0
2006-12-05 08:26:00,1.6905,1.6905,1.6899,1.69,136300000.0
2006-12-05 08:27:00,1.6902,1.6902,1.6899,1.6902,136300000.0
2006-12-05 08:28:00,1.69,1.6905,1.69,1.6905,136300000.0
2006-12-05 08:29:00,1.6901,1.6903,1.6899,1.69,136300000.0
2006-12-05 08:30:00,1.6897,1.69,1.6895,1.6896,136300000.0
2006-12-05 08:31:00,1.6895,1.6898,1.6895,1.6896,136300000.0
2006-12-05 08:32:00,1.6895,1.6899,1.6894,1.6895,136300000.0
2006-12-05 08:33:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-12-05 08:34:00,1.6893,1.6897,1.6893,1.6894,136300000.0
2006-12-05 08:35:00,1.6896,1.6897,1.6888,1.6892,136300000.0
2006-12-05 08:36:00,1.689,1.6895,1.689,1.6894,136300000.0
2006-12-05 08:37:00,1.6895,1.6898,1.689,1.6891,136300000.0
2006-12-05 08:38:00,1.6894,1.6894,1.6886,1.6889,136300000.0
2006-12-05 08:39:00,1.6888,1.6892,1.6888,1.6892,136300000.0
2006-12-05 08:40:00,1.689,1.6894,1.689,1.6892,136300000.0
2006-12-05 08:41:00,1.6894,1.6897,1.6888,1.6897,136300000.0
2006-12-05 08:42:00,1.6895,1.6897,1.689,1.6892,136300000.0
2006-12-05 08:43:00,1.689,1.6892,1.6886,1.6887,136300000.0
2006-12-05 08:44:00,1.6889,1.6889,1.6884,1.6885,136300000.0
2006-12-05 08:45:00,1.6886,1.6889,1.6883,1.6886,136300000.0
2006-12-05 08:46:00,1.6884,1.6886,1.6882,1.6882,136300000.0
2006-12-05 08:47:00,1.6883,1.6888,1.6883,1.6884,136300000.0
2006-12-05 08:48:00,1.6882,1.6887,1.6879,1.688,136300000.0
2006-12-05 08:49:00,1.6881,1.6883,1.6878,1.6878,136300000.0
2006-12-05 08:50:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2006-12-05 08:52:00,1.688,1.6884,1.6879,1.6882,136300000.0
2006-12-05 08:53:00,1.6884,1.6885,1.6882,1.6882,136300000.0
2006-12-05 08:54:00,1.688,1.6882,1.6879,1.6882,136300000.0
2006-12-05 08:55:00,1.6879,1.6884,1.6879,1.6884,136300000.0
2006-12-05 08:56:00,1.6882,1.6887,1.6882,1.6887,136300000.0
2006-12-05 08:57:00,1.6886,1.6887,1.6884,1.6885,136300000.0
2006-12-05 08:58:00,1.6884,1.6893,1.6883,1.6889,136300000.0
2006-12-05 08:59:00,1.6887,1.6889,1.6884,1.6886,136300000.0
2006-12-05 09:00:00,1.6887,1.6891,1.6885,1.689,136300000.0
2006-12-05 09:01:00,1.6891,1.6894,1.6891,1.6892,136300000.0
2006-12-05 09:02:00,1.6893,1.6898,1.6893,1.6898,136300000.0
2006-12-05 09:03:00,1.6896,1.6896,1.6891,1.6892,136300000.0
2006-12-05 09:04:00,1.6891,1.6898,1.6891,1.6896,136300000.0
2006-12-05 09:05:00,1.6897,1.69,1.6891,1.6893,136300000.0
2006-12-05 09:06:00,1.6892,1.6896,1.689,1.6891,136300000.0
2006-12-05 09:07:00,1.6892,1.6894,1.689,1.6891,136300000.0
2006-12-05 09:08:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-12-05 09:09:00,1.6894,1.6894,1.6891,1.6892,136300000.0
2006-12-05 09:10:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2006-12-05 09:11:00,1.6892,1.6895,1.6892,1.6893,136300000.0
2006-12-05 09:12:00,1.6895,1.6896,1.6893,1.6895,136300000.0
2006-12-05 09:13:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2006-12-05 09:14:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-12-05 09:15:00,1.6893,1.6893,1.6889,1.689,136300000.0
2006-12-05 09:16:00,1.6889,1.6895,1.6889,1.6892,136300000.0
2006-12-05 09:17:00,1.6893,1.6894,1.6889,1.6892,136300000.0
2006-12-05 09:18:00,1.689,1.6892,1.689,1.689,136300000.0
2006-12-05 09:19:00,1.6892,1.6894,1.6889,1.6892,136300000.0
2006-12-05 09:20:00,1.6893,1.6897,1.6891,1.6893,136300000.0
2006-12-05 09:21:00,1.6892,1.6892,1.6888,1.689,136300000.0
2006-12-05 09:22:00,1.6891,1.6892,1.6888,1.6891,136300000.0
2006-12-05 09:23:00,1.6889,1.6891,1.6889,1.6889,136300000.0
2006-12-05 09:24:00,1.6888,1.6889,1.6885,1.6887,136300000.0
2006-12-05 09:25:00,1.6888,1.6889,1.6885,1.6889,136300000.0
2006-12-05 09:26:00,1.6888,1.6889,1.6885,1.6885,136300000.0
2006-12-05 09:27:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-12-05 09:28:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-12-05 09:29:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2006-12-05 09:30:00,1.6887,1.689,1.6886,1.689,136300000.0
2006-12-05 09:31:00,1.6889,1.6893,1.6885,1.6889,136300000.0
2006-12-05 09:32:00,1.689,1.689,1.6885,1.6888,136300000.0
2006-12-05 09:33:00,1.6889,1.689,1.6886,1.6889,136300000.0
2006-12-05 09:34:00,1.6888,1.6889,1.6885,1.6888,136300000.0
2006-12-05 09:35:00,1.6889,1.6889,1.6881,1.6883,136300000.0
2006-12-05 09:36:00,1.6884,1.6888,1.6883,1.6886,136300000.0
2006-12-05 09:37:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-12-05 09:38:00,1.6887,1.6892,1.6887,1.6887,136300000.0
2006-12-05 09:39:00,1.6888,1.6889,1.6886,1.6888,136300000.0
2006-12-05 09:40:00,1.6889,1.6891,1.6888,1.6889,136300000.0
2006-12-05 09:41:00,1.6887,1.6891,1.6887,1.6888,136300000.0
2006-12-05 09:42:00,1.6889,1.6895,1.6887,1.6892,136300000.0
2006-12-05 09:43:00,1.6893,1.6893,1.6886,1.6886,136300000.0
2006-12-05 09:44:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-12-05 09:45:00,1.6886,1.6888,1.6881,1.6884,136300000.0
2006-12-05 09:46:00,1.6883,1.6884,1.6879,1.6879,136300000.0
2006-12-05 09:47:00,1.688,1.6881,1.6878,1.6881,136300000.0
2006-12-05 09:48:00,1.6883,1.6884,1.6879,1.6879,136300000.0
2006-12-05 09:49:00,1.6881,1.6884,1.6878,1.6881,136300000.0
2006-12-05 09:50:00,1.6879,1.6881,1.6877,1.688,136300000.0
2006-12-05 09:51:00,1.6879,1.6883,1.6879,1.6879,136300000.0
2006-12-05 09:52:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-12-05 09:53:00,1.6877,1.6879,1.6874,1.6874,136300000.0
2006-12-05 09:54:00,1.6871,1.6872,1.6865,1.6872,136300000.0
2006-12-05 09:55:00,1.6871,1.6874,1.6871,1.6873,136300000.0
2006-12-05 09:56:00,1.6874,1.6877,1.6873,1.6875,136300000.0
2006-12-05 09:57:00,1.6877,1.6878,1.6874,1.6877,136300000.0
2006-12-05 09:58:00,1.6876,1.6877,1.6873,1.6875,136300000.0
2006-12-05 09:59:00,1.6873,1.6878,1.6873,1.6878,136300000.0
2006-12-05 10:00:00,1.688,1.688,1.6877,1.6878,136300000.0
2006-12-05 10:01:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-12-05 10:02:00,1.6878,1.6885,1.6878,1.6884,136300000.0
2006-12-05 10:03:00,1.6882,1.6886,1.6881,1.6885,136300000.0
2006-12-05 10:04:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-12-05 10:05:00,1.6886,1.689,1.6885,1.6885,136300000.0
2006-12-05 10:06:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-12-05 10:07:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-12-05 10:08:00,1.6888,1.6888,1.6883,1.6885,136300000.0
2006-12-05 10:09:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-12-05 10:11:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-12-05 10:12:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-12-05 10:13:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-12-05 10:14:00,1.6884,1.6888,1.6884,1.6888,136300000.0
2006-12-05 10:15:00,1.6886,1.6888,1.6883,1.6883,136300000.0
2006-12-05 10:16:00,1.6881,1.6884,1.6879,1.688,136300000.0
2006-12-05 10:17:00,1.6882,1.6885,1.688,1.6885,136300000.0
2006-12-05 10:18:00,1.6883,1.6887,1.6882,1.6886,136300000.0
2006-12-05 10:19:00,1.6884,1.6885,1.688,1.6882,136300000.0
2006-12-05 10:20:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2006-12-05 10:21:00,1.6884,1.689,1.6882,1.6889,136300000.0
2006-12-05 10:22:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2006-12-05 10:23:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-12-05 10:24:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-12-05 10:25:00,1.6887,1.6887,1.6882,1.6886,136300000.0
2006-12-05 10:26:00,1.6887,1.6888,1.6885,1.6885,136300000.0
2006-12-05 10:27:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-12-05 10:28:00,1.688,1.6883,1.6878,1.688,136300000.0
2006-12-05 10:29:00,1.6881,1.6885,1.6879,1.6882,136300000.0
2006-12-05 10:30:00,1.6884,1.6884,1.6878,1.6881,136300000.0
2006-12-05 10:31:00,1.6883,1.6883,1.688,1.6881,136300000.0
2006-12-05 10:32:00,1.6884,1.6885,1.6881,1.6881,136300000.0
2006-12-05 10:33:00,1.6882,1.6882,1.6878,1.6879,136300000.0
2006-12-05 10:34:00,1.6878,1.6881,1.6875,1.6875,136300000.0
2006-12-05 10:35:00,1.6873,1.6883,1.6873,1.6882,136300000.0
2006-12-05 10:36:00,1.688,1.6884,1.688,1.6882,136300000.0
2006-12-05 10:37:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-12-05 10:38:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2006-12-05 10:39:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-12-05 10:41:00,1.6883,1.6883,1.6879,1.6883,136300000.0
2006-12-05 10:42:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-12-05 10:43:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2006-12-05 10:44:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-12-05 10:45:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-12-05 10:46:00,1.6881,1.6882,1.688,1.6881,136300000.0
2006-12-05 10:47:00,1.6879,1.6882,1.6879,1.6881,136300000.0
2006-12-05 10:48:00,1.6883,1.6883,1.6878,1.6879,136300000.0
2006-12-05 10:49:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-12-05 10:50:00,1.6881,1.6886,1.688,1.6886,136300000.0
2006-12-05 10:52:00,1.6885,1.6885,1.6881,1.6882,136300000.0
2006-12-05 10:53:00,1.6884,1.6889,1.6882,1.6887,136300000.0
2006-12-05 10:54:00,1.6888,1.6888,1.6882,1.6887,136300000.0
2006-12-05 10:55:00,1.6886,1.6889,1.6884,1.6885,136300000.0
2006-12-05 10:56:00,1.6886,1.6889,1.6883,1.6886,136300000.0
2006-12-05 10:57:00,1.6885,1.6886,1.6883,1.6885,136300000.0
2006-12-05 10:58:00,1.6883,1.6886,1.6881,1.6884,136300000.0
2006-12-05 10:59:00,1.6883,1.6885,1.6879,1.6883,136300000.0
2006-12-05 11:00:00,1.6884,1.6887,1.6882,1.6887,136300000.0
2006-12-05 11:01:00,1.6886,1.6892,1.6886,1.6888,136300000.0
2006-12-05 11:02:00,1.6886,1.6888,1.6885,1.6885,136300000.0
2006-12-05 11:03:00,1.6883,1.6891,1.6883,1.6886,136300000.0
2006-12-05 11:04:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2006-12-05 11:05:00,1.6889,1.6891,1.6884,1.6889,136300000.0
2006-12-05 11:06:00,1.6888,1.6892,1.6888,1.6892,136300000.0
2006-12-05 11:07:00,1.6891,1.6893,1.6886,1.6889,136300000.0
2006-12-05 11:08:00,1.6887,1.6891,1.6883,1.6886,136300000.0
2006-12-05 11:09:00,1.6885,1.6889,1.6885,1.6888,136300000.0
2006-12-05 11:10:00,1.6886,1.6891,1.6886,1.6887,136300000.0
2006-12-05 11:11:00,1.6889,1.6892,1.6888,1.6892,136300000.0
2006-12-05 11:12:00,1.6891,1.6894,1.6891,1.6894,136300000.0
2006-12-05 11:13:00,1.6893,1.6894,1.689,1.6893,136300000.0
2006-12-05 11:14:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-12-05 11:15:00,1.689,1.6894,1.689,1.6894,136300000.0
2006-12-05 11:16:00,1.6893,1.6897,1.6892,1.6895,136300000.0
2006-12-05 11:17:00,1.6897,1.6901,1.6896,1.6901,136300000.0
2006-12-05 11:18:00,1.69,1.6903,1.6899,1.6899,136300000.0
2006-12-05 11:19:00,1.6901,1.6901,1.6899,1.6901,136300000.0
2006-12-05 11:20:00,1.69,1.6905,1.69,1.6903,136300000.0
2006-12-05 11:21:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-12-05 11:22:00,1.6902,1.6904,1.6901,1.6902,136300000.0
2006-12-05 11:23:00,1.6901,1.6906,1.69,1.6906,136300000.0
2006-12-05 11:24:00,1.6904,1.6905,1.6899,1.69,136300000.0
2006-12-05 11:25:00,1.6899,1.6906,1.6899,1.6906,136300000.0
2006-12-05 11:26:00,1.6908,1.6919,1.6908,1.6914,136300000.0
2006-12-05 11:27:00,1.6915,1.6915,1.6909,1.691,136300000.0
2006-12-05 11:28:00,1.6912,1.6914,1.691,1.6912,136300000.0
2006-12-05 11:29:00,1.6911,1.6913,1.6904,1.6912,136300000.0
2006-12-05 11:30:00,1.691,1.6912,1.6909,1.6911,136300000.0
2006-12-05 11:31:00,1.6912,1.6913,1.6906,1.6912,136300000.0
2006-12-05 11:32:00,1.6908,1.6912,1.6905,1.691,136300000.0
2006-12-05 11:33:00,1.6906,1.6912,1.6905,1.6907,136300000.0
2006-12-05 11:34:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-12-05 11:35:00,1.6909,1.6911,1.6907,1.6909,136300000.0
2006-12-05 11:36:00,1.6911,1.6912,1.6907,1.6911,136300000.0
2006-12-05 11:37:00,1.6912,1.6912,1.6909,1.691,136300000.0
2006-12-05 11:38:00,1.6909,1.6915,1.6907,1.6913,136300000.0
2006-12-05 11:39:00,1.6912,1.6912,1.6905,1.6911,136300000.0
2006-12-05 11:40:00,1.6909,1.6909,1.6906,1.6909,136300000.0
2006-12-05 11:41:00,1.691,1.6913,1.6908,1.6913,136300000.0
2006-12-05 11:42:00,1.6912,1.6916,1.6911,1.6916,136300000.0
2006-12-05 11:43:00,1.6915,1.6921,1.6913,1.6921,136300000.0
2006-12-05 11:44:00,1.692,1.6924,1.6919,1.6919,136300000.0
2006-12-05 11:45:00,1.6917,1.6919,1.6915,1.6919,136300000.0
2006-12-05 11:46:00,1.6917,1.692,1.6917,1.6919,136300000.0
2006-12-05 11:47:00,1.6917,1.692,1.6916,1.6919,136300000.0
2006-12-05 11:48:00,1.692,1.6923,1.6919,1.6921,136300000.0
2006-12-05 11:49:00,1.6919,1.6923,1.6917,1.6923,136300000.0
2006-12-05 11:50:00,1.6922,1.6922,1.6917,1.6917,136300000.0
2006-12-05 11:51:00,1.6918,1.6918,1.691,1.6912,136300000.0
2006-12-05 11:52:00,1.691,1.6912,1.6906,1.6911,136300000.0
2006-12-05 11:53:00,1.6912,1.6912,1.6909,1.691,136300000.0
2006-12-05 11:54:00,1.6911,1.6911,1.6908,1.6911,136300000.0
2006-12-05 11:55:00,1.691,1.6911,1.6908,1.6911,136300000.0
2006-12-05 11:56:00,1.6913,1.6915,1.691,1.6913,136300000.0
2006-12-05 11:57:00,1.6914,1.6916,1.6912,1.6915,136300000.0
2006-12-05 11:58:00,1.6916,1.6916,1.6912,1.6913,136300000.0
2006-12-05 11:59:00,1.6915,1.6915,1.6911,1.6913,136300000.0
2006-12-05 12:00:00,1.6914,1.6914,1.6911,1.6914,136300000.0
2006-12-05 12:01:00,1.6913,1.6914,1.691,1.6911,136300000.0
2006-12-05 12:02:00,1.691,1.6914,1.691,1.6913,136300000.0
2006-12-05 12:03:00,1.6912,1.6913,1.6905,1.6905,136300000.0
2006-12-05 12:04:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-12-05 12:05:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2006-12-05 12:06:00,1.6906,1.6908,1.6905,1.6905,136300000.0
2006-12-05 12:07:00,1.6904,1.6906,1.6902,1.6906,136300000.0
2006-12-05 12:08:00,1.6904,1.6906,1.6903,1.6904,136300000.0
2006-12-05 12:09:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-12-05 12:10:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-12-05 12:11:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2006-12-05 12:12:00,1.6903,1.6904,1.6901,1.6903,136300000.0
2006-12-05 12:13:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-12-05 12:14:00,1.6904,1.6904,1.6901,1.6902,136300000.0
2006-12-05 12:15:00,1.69,1.6903,1.69,1.6903,136300000.0
2006-12-05 12:16:00,1.6902,1.6904,1.6901,1.6901,136300000.0
2006-12-05 12:17:00,1.6904,1.6907,1.6901,1.6905,136300000.0
2006-12-05 12:18:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-12-05 12:19:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-12-05 12:20:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-12-05 12:21:00,1.6907,1.6907,1.6905,1.6907,136300000.0
2006-12-05 12:22:00,1.691,1.6915,1.6905,1.6913,136300000.0
2006-12-05 12:23:00,1.6914,1.692,1.6907,1.6908,136300000.0
2006-12-05 12:24:00,1.6909,1.691,1.6905,1.6907,136300000.0
2006-12-05 12:25:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2006-12-05 12:26:00,1.6903,1.6905,1.6899,1.6903,136300000.0
2006-12-05 12:27:00,1.6905,1.6905,1.69,1.6901,136300000.0
2006-12-05 12:28:00,1.6902,1.6907,1.69,1.6905,136300000.0
2006-12-05 12:29:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2006-12-05 12:30:00,1.6905,1.6906,1.6904,1.6906,136300000.0
2006-12-05 12:31:00,1.6905,1.6908,1.6903,1.6905,136300000.0
2006-12-05 12:32:00,1.6906,1.6907,1.6904,1.6904,136300000.0
2006-12-05 12:33:00,1.6907,1.6908,1.6902,1.6907,136300000.0
2006-12-05 12:34:00,1.6905,1.6908,1.6904,1.6908,136300000.0
2006-12-05 12:35:00,1.6907,1.6908,1.6904,1.6907,136300000.0
2006-12-05 12:36:00,1.6906,1.6907,1.6902,1.6904,136300000.0
2006-12-05 12:37:00,1.6905,1.6906,1.6903,1.6906,136300000.0
2006-12-05 12:38:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2006-12-05 12:39:00,1.6907,1.6908,1.6902,1.6906,136300000.0
2006-12-05 12:40:00,1.6907,1.6911,1.6907,1.6909,136300000.0
2006-12-05 12:41:00,1.6907,1.691,1.6907,1.6908,136300000.0
2006-12-05 12:42:00,1.6909,1.6912,1.6907,1.6912,136300000.0
2006-12-05 12:43:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-12-05 12:44:00,1.6911,1.6913,1.6904,1.6904,136300000.0
2006-12-05 12:45:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-12-05 12:46:00,1.6903,1.6905,1.6901,1.6903,136300000.0
2006-12-05 12:47:00,1.6904,1.6906,1.6903,1.6905,136300000.0
2006-12-05 12:49:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-12-05 12:50:00,1.6903,1.6905,1.6903,1.6905,136300000.0
2006-12-05 12:51:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-12-05 12:52:00,1.6903,1.6903,1.69,1.6901,136300000.0
2006-12-05 12:53:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-05 12:55:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-05 12:56:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-12-05 12:57:00,1.6898,1.69,1.6897,1.6897,136300000.0
2006-12-05 12:58:00,1.6898,1.69,1.6897,1.69,136300000.0
2006-12-05 12:59:00,1.6902,1.6903,1.69,1.6902,136300000.0
2006-12-05 13:00:00,1.6903,1.6907,1.6901,1.6906,136300000.0
2006-12-05 13:01:00,1.6908,1.6912,1.6907,1.691,136300000.0
2006-12-05 13:02:00,1.6911,1.6917,1.691,1.6916,136300000.0
2006-12-05 13:03:00,1.6915,1.692,1.6915,1.692,136300000.0
2006-12-05 13:04:00,1.6919,1.692,1.6918,1.6919,136300000.0
2006-12-05 13:05:00,1.692,1.6929,1.692,1.6926,136300000.0
2006-12-05 13:06:00,1.6927,1.6929,1.6926,1.6926,136300000.0
2006-12-05 13:07:00,1.6925,1.6926,1.6924,1.6924,136300000.0
2006-12-05 13:08:00,1.6926,1.6926,1.6924,1.6924,136300000.0
2006-12-05 13:09:00,1.6925,1.6928,1.6924,1.6927,136300000.0
2006-12-05 13:10:00,1.6926,1.6929,1.6924,1.6929,136300000.0
2006-12-05 13:11:00,1.6928,1.6929,1.6926,1.6926,136300000.0
2006-12-05 13:12:00,1.6929,1.6929,1.6928,1.6929,136300000.0
2006-12-05 13:13:00,1.6926,1.6929,1.6925,1.6926,136300000.0
2006-12-05 13:14:00,1.6925,1.6928,1.6925,1.6925,136300000.0
2006-12-05 13:15:00,1.6924,1.6932,1.6923,1.6931,136300000.0
2006-12-05 13:16:00,1.6929,1.6933,1.6928,1.693,136300000.0
2006-12-05 13:17:00,1.6929,1.693,1.6923,1.6927,136300000.0
2006-12-05 13:18:00,1.6928,1.6929,1.6921,1.6923,136300000.0
2006-12-05 13:19:00,1.6922,1.6924,1.692,1.6921,136300000.0
2006-12-05 13:20:00,1.6922,1.6923,1.6921,1.6922,136300000.0
2006-12-05 13:21:00,1.6924,1.6924,1.6919,1.6924,136300000.0
2006-12-05 13:22:00,1.6921,1.6922,1.692,1.6922,136300000.0
2006-12-05 13:23:00,1.6921,1.6924,1.6921,1.6924,136300000.0
2006-12-05 13:24:00,1.6926,1.6926,1.6923,1.6923,136300000.0
2006-12-05 13:25:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2006-12-05 13:26:00,1.6919,1.6924,1.6919,1.692,136300000.0
2006-12-05 13:27:00,1.6921,1.6924,1.6919,1.6923,136300000.0
2006-12-05 13:28:00,1.692,1.6924,1.692,1.692,136300000.0
2006-12-05 13:29:00,1.6922,1.6926,1.6921,1.6924,136300000.0
2006-12-05 13:30:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2006-12-05 13:31:00,1.6924,1.6925,1.6923,1.6923,136300000.0
2006-12-05 13:32:00,1.6925,1.6925,1.6922,1.6924,136300000.0
2006-12-05 13:33:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2006-12-05 13:34:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2006-12-05 13:35:00,1.6925,1.6926,1.6922,1.6922,136300000.0
2006-12-05 13:36:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-12-05 13:37:00,1.6921,1.6924,1.6921,1.6921,136300000.0
2006-12-05 13:38:00,1.692,1.692,1.6918,1.692,136300000.0
2006-12-05 13:39:00,1.6921,1.6922,1.6919,1.6921,136300000.0
2006-12-05 13:40:00,1.6922,1.6922,1.6919,1.6921,136300000.0
2006-12-05 13:41:00,1.6919,1.6921,1.6919,1.6919,136300000.0
2006-12-05 13:42:00,1.6921,1.6921,1.6919,1.692,136300000.0
2006-12-05 13:43:00,1.6922,1.6922,1.692,1.6922,136300000.0
2006-12-05 13:44:00,1.6923,1.6925,1.6922,1.6924,136300000.0
2006-12-05 13:45:00,1.6923,1.6926,1.6923,1.6925,136300000.0
2006-12-05 13:46:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2006-12-05 13:47:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-12-05 13:48:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2006-12-05 13:49:00,1.6923,1.6925,1.6922,1.6922,136300000.0
2006-12-05 13:50:00,1.6923,1.6923,1.6922,1.6922,136300000.0
2006-12-05 13:51:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-12-05 13:52:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-12-05 13:53:00,1.6925,1.6926,1.6923,1.6926,136300000.0
2006-12-05 13:54:00,1.6927,1.6928,1.6926,1.6926,136300000.0
2006-12-05 13:55:00,1.6927,1.6929,1.6925,1.6929,136300000.0
2006-12-05 13:56:00,1.693,1.693,1.6928,1.6929,136300000.0
2006-12-05 13:57:00,1.6927,1.6928,1.6925,1.6927,136300000.0
2006-12-05 13:58:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2006-12-05 13:59:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-12-05 14:00:00,1.6925,1.6929,1.6925,1.6929,136300000.0
2006-12-05 14:01:00,1.6928,1.6931,1.6928,1.6929,136300000.0
2006-12-05 14:02:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-12-05 14:03:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2006-12-05 14:04:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-12-05 14:05:00,1.6929,1.6929,1.6928,1.6929,136300000.0
2006-12-05 14:06:00,1.693,1.693,1.6926,1.6927,136300000.0
2006-12-05 14:07:00,1.6928,1.6929,1.6926,1.6928,136300000.0
2006-12-05 14:08:00,1.6929,1.6932,1.6929,1.693,136300000.0
2006-12-05 14:09:00,1.6929,1.6937,1.6929,1.6934,136300000.0
2006-12-05 14:10:00,1.6936,1.694,1.6936,1.6939,136300000.0
2006-12-05 14:11:00,1.6938,1.694,1.6937,1.6937,136300000.0
2006-12-05 14:12:00,1.6938,1.6939,1.6934,1.6936,136300000.0
2006-12-05 14:13:00,1.6934,1.6938,1.6934,1.6937,136300000.0
2006-12-05 14:14:00,1.6935,1.694,1.6932,1.694,136300000.0
2006-12-05 14:15:00,1.6938,1.6943,1.6937,1.6943,136300000.0
2006-12-05 14:16:00,1.6944,1.6944,1.6938,1.6942,136300000.0
2006-12-05 14:17:00,1.6941,1.6942,1.6938,1.6938,136300000.0
2006-12-05 14:18:00,1.694,1.6941,1.6938,1.6939,136300000.0
2006-12-05 14:19:00,1.694,1.6942,1.6935,1.6935,136300000.0
2006-12-05 14:20:00,1.6934,1.6946,1.6934,1.6944,136300000.0
2006-12-05 14:21:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-12-05 14:22:00,1.6948,1.6949,1.6945,1.6945,136300000.0
2006-12-05 14:23:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2006-12-05 14:24:00,1.6943,1.6947,1.6943,1.6946,136300000.0
2006-12-05 14:25:00,1.6945,1.6946,1.6942,1.6942,136300000.0
2006-12-05 14:26:00,1.6943,1.6949,1.6942,1.6945,136300000.0
2006-12-05 14:27:00,1.6944,1.6948,1.6944,1.6948,136300000.0
2006-12-05 14:28:00,1.6952,1.6954,1.695,1.6953,136300000.0
2006-12-05 14:29:00,1.6955,1.6956,1.6952,1.6956,136300000.0
2006-12-05 14:30:00,1.6954,1.6966,1.6952,1.6964,136300000.0
2006-12-05 14:31:00,1.6963,1.6967,1.6955,1.6961,136300000.0
2006-12-05 14:32:00,1.6958,1.6966,1.6957,1.6962,136300000.0
2006-12-05 14:33:00,1.696,1.6962,1.6951,1.6951,136300000.0
2006-12-05 14:34:00,1.6952,1.6956,1.6949,1.6954,136300000.0
2006-12-05 14:35:00,1.6953,1.6958,1.6949,1.6951,136300000.0
2006-12-05 14:36:00,1.6954,1.6955,1.6949,1.6952,136300000.0
2006-12-05 14:37:00,1.695,1.6953,1.6948,1.695,136300000.0
2006-12-05 14:38:00,1.6952,1.6952,1.6948,1.6952,136300000.0
2006-12-05 14:39:00,1.695,1.6953,1.6949,1.6953,136300000.0
2006-12-05 14:40:00,1.6955,1.6963,1.6955,1.6958,136300000.0
2006-12-05 14:41:00,1.6959,1.696,1.6955,1.6958,136300000.0
2006-12-05 14:42:00,1.6956,1.6961,1.6953,1.6961,136300000.0
2006-12-05 14:43:00,1.696,1.6963,1.6955,1.6963,136300000.0
2006-12-05 14:44:00,1.6964,1.6967,1.696,1.6967,136300000.0
2006-12-05 14:45:00,1.6969,1.697,1.6962,1.6963,136300000.0
2006-12-05 14:46:00,1.6965,1.6966,1.6961,1.6963,136300000.0
2006-12-05 14:47:00,1.6961,1.6965,1.6953,1.6953,136300000.0
2006-12-05 14:48:00,1.6951,1.6954,1.6947,1.6951,136300000.0
2006-12-05 14:49:00,1.695,1.6953,1.6944,1.6949,136300000.0
2006-12-05 14:50:00,1.6951,1.6951,1.6938,1.6941,136300000.0
2006-12-05 14:51:00,1.6939,1.6947,1.6939,1.6947,136300000.0
2006-12-05 14:52:00,1.6946,1.6951,1.6945,1.6949,136300000.0
2006-12-05 14:53:00,1.6948,1.6953,1.6947,1.6949,136300000.0
2006-12-05 14:54:00,1.6947,1.695,1.6943,1.6949,136300000.0
2006-12-05 14:55:00,1.6948,1.6951,1.6946,1.695,136300000.0
2006-12-05 14:56:00,1.6948,1.6953,1.6946,1.6953,136300000.0
2006-12-05 14:57:00,1.6951,1.6953,1.6949,1.695,136300000.0
2006-12-05 14:58:00,1.6951,1.6951,1.6944,1.6945,136300000.0
2006-12-05 14:59:00,1.6946,1.6946,1.6944,1.6946,136300000.0
2006-12-05 15:00:00,1.6948,1.6952,1.6943,1.6948,136300000.0
2006-12-05 15:01:00,1.6946,1.6948,1.6946,1.6946,136300000.0
2006-12-05 15:02:00,1.6944,1.6951,1.6944,1.695,136300000.0
2006-12-05 15:03:00,1.6949,1.6953,1.6946,1.6948,136300000.0
2006-12-05 15:04:00,1.6945,1.6949,1.6942,1.6945,136300000.0
2006-12-05 15:05:00,1.6946,1.6949,1.6938,1.6939,136300000.0
2006-12-05 15:06:00,1.6936,1.6939,1.6935,1.6936,136300000.0
2006-12-05 15:07:00,1.6938,1.6941,1.6936,1.694,136300000.0
2006-12-05 15:08:00,1.6939,1.6945,1.6936,1.6943,136300000.0
2006-12-05 15:09:00,1.6942,1.6946,1.6941,1.6945,136300000.0
2006-12-05 15:10:00,1.6947,1.6951,1.6945,1.6949,136300000.0
2006-12-05 15:11:00,1.6947,1.6952,1.6947,1.695,136300000.0
2006-12-05 15:12:00,1.6952,1.6953,1.6943,1.6945,136300000.0
2006-12-05 15:13:00,1.6948,1.6948,1.6945,1.6948,136300000.0
2006-12-05 15:14:00,1.6949,1.695,1.6941,1.6943,136300000.0
2006-12-05 15:15:00,1.6944,1.6948,1.6942,1.6948,136300000.0
2006-12-05 15:16:00,1.6946,1.6948,1.6944,1.6947,136300000.0
2006-12-05 15:17:00,1.6944,1.695,1.6944,1.6947,136300000.0
2006-12-05 15:18:00,1.6949,1.695,1.6946,1.6948,136300000.0
2006-12-05 15:19:00,1.6946,1.695,1.6945,1.6948,136300000.0
2006-12-05 15:20:00,1.6947,1.695,1.6945,1.695,136300000.0
2006-12-05 15:21:00,1.6948,1.6951,1.6947,1.6948,136300000.0
2006-12-05 15:22:00,1.6949,1.695,1.6948,1.695,136300000.0
2006-12-05 15:23:00,1.6948,1.695,1.6945,1.6946,136300000.0
2006-12-05 15:24:00,1.6948,1.6951,1.6944,1.6951,136300000.0
2006-12-05 15:25:00,1.6952,1.6954,1.6949,1.6953,136300000.0
2006-12-05 15:26:00,1.6954,1.6956,1.6952,1.6954,136300000.0
2006-12-05 15:27:00,1.6953,1.6956,1.6953,1.6956,136300000.0
2006-12-05 15:28:00,1.6957,1.6959,1.6953,1.6956,136300000.0
2006-12-05 15:29:00,1.6957,1.6961,1.6956,1.6961,136300000.0
2006-12-05 15:30:00,1.6959,1.6961,1.6956,1.6959,136300000.0
2006-12-05 15:31:00,1.6958,1.6959,1.6954,1.6955,136300000.0
2006-12-05 15:32:00,1.6953,1.6956,1.6951,1.6952,136300000.0
2006-12-05 15:33:00,1.6953,1.6956,1.6952,1.6955,136300000.0
2006-12-05 15:34:00,1.6956,1.6956,1.6951,1.6956,136300000.0
2006-12-05 15:35:00,1.6955,1.6959,1.6954,1.6957,136300000.0
2006-12-05 15:36:00,1.6956,1.6961,1.6955,1.6957,136300000.0
2006-12-05 15:37:00,1.6955,1.6958,1.6953,1.6958,136300000.0
2006-12-05 15:38:00,1.6959,1.6961,1.6957,1.696,136300000.0
2006-12-05 15:39:00,1.6958,1.696,1.6953,1.6954,136300000.0
2006-12-05 15:40:00,1.6956,1.6959,1.6955,1.6959,136300000.0
2006-12-05 15:41:00,1.6961,1.6962,1.6957,1.6962,136300000.0
2006-12-05 15:42:00,1.6961,1.6963,1.6959,1.6961,136300000.0
2006-12-05 15:43:00,1.6962,1.6963,1.6959,1.6959,136300000.0
2006-12-05 15:44:00,1.696,1.6961,1.6956,1.6957,136300000.0
2006-12-05 15:45:00,1.6958,1.696,1.6955,1.6957,136300000.0
2006-12-05 15:46:00,1.6955,1.6957,1.6954,1.6954,136300000.0
2006-12-05 15:47:00,1.6955,1.6955,1.6952,1.6954,136300000.0
2006-12-05 15:48:00,1.6955,1.6957,1.6955,1.6957,136300000.0
2006-12-05 15:49:00,1.6955,1.6955,1.695,1.695,136300000.0
2006-12-05 15:50:00,1.6952,1.6955,1.695,1.6955,136300000.0
2006-12-05 15:51:00,1.6953,1.6957,1.6952,1.6955,136300000.0
2006-12-05 15:52:00,1.6957,1.6957,1.6952,1.6953,136300000.0
2006-12-05 15:53:00,1.6952,1.6956,1.6951,1.6955,136300000.0
2006-12-05 15:54:00,1.6954,1.6959,1.6953,1.6954,136300000.0
2006-12-05 15:55:00,1.6955,1.6957,1.6954,1.6955,136300000.0
2006-12-05 15:56:00,1.6953,1.6955,1.6949,1.6951,136300000.0
2006-12-05 15:57:00,1.6949,1.6954,1.6948,1.6953,136300000.0
2006-12-05 15:58:00,1.6954,1.6956,1.6945,1.6953,136300000.0
2006-12-05 15:59:00,1.6954,1.6955,1.6949,1.6952,136300000.0
2006-12-05 16:00:00,1.6954,1.6954,1.6932,1.6937,136300000.0
2006-12-05 16:01:00,1.6939,1.6943,1.6934,1.6942,136300000.0
2006-12-05 16:02:00,1.6944,1.695,1.6937,1.6946,136300000.0
2006-12-05 16:03:00,1.6945,1.6951,1.6944,1.6949,136300000.0
2006-12-05 16:04:00,1.6948,1.6961,1.6945,1.6955,136300000.0
2006-12-05 16:05:00,1.6952,1.6953,1.6932,1.6941,136300000.0
2006-12-05 16:06:00,1.6943,1.6945,1.6937,1.6939,136300000.0
2006-12-05 16:07:00,1.6937,1.6942,1.6933,1.6942,136300000.0
2006-12-05 16:08:00,1.6941,1.6945,1.6934,1.6938,136300000.0
2006-12-05 16:09:00,1.6941,1.6944,1.6933,1.6941,136300000.0
2006-12-05 16:10:00,1.694,1.6943,1.6934,1.6934,136300000.0
2006-12-05 16:11:00,1.6935,1.6937,1.6929,1.6934,136300000.0
2006-12-05 16:12:00,1.6932,1.6936,1.6923,1.6923,136300000.0
2006-12-05 16:13:00,1.6925,1.693,1.692,1.6921,136300000.0
2006-12-05 16:14:00,1.6923,1.6927,1.6919,1.6923,136300000.0
2006-12-05 16:15:00,1.6922,1.693,1.6922,1.6929,136300000.0
2006-12-05 16:16:00,1.6928,1.6932,1.6925,1.6932,136300000.0
2006-12-05 16:17:00,1.6931,1.6932,1.6927,1.693,136300000.0
2006-12-05 16:18:00,1.6931,1.6931,1.6923,1.6927,136300000.0
2006-12-05 16:19:00,1.6926,1.6928,1.6922,1.6926,136300000.0
2006-12-05 16:20:00,1.6927,1.6929,1.6924,1.6928,136300000.0
2006-12-05 16:21:00,1.693,1.693,1.6925,1.6925,136300000.0
2006-12-05 16:22:00,1.6924,1.6929,1.6924,1.6924,136300000.0
2006-12-05 16:23:00,1.6923,1.6925,1.6919,1.6923,136300000.0
2006-12-05 16:24:00,1.6921,1.6929,1.6921,1.6928,136300000.0
2006-12-05 16:25:00,1.6926,1.6929,1.6923,1.6927,136300000.0
2006-12-05 16:26:00,1.6929,1.693,1.6925,1.6929,136300000.0
2006-12-05 16:27:00,1.6927,1.6929,1.692,1.692,136300000.0
2006-12-05 16:28:00,1.6923,1.6928,1.6921,1.6925,136300000.0
2006-12-05 16:29:00,1.6927,1.6931,1.6924,1.6929,136300000.0
2006-12-05 16:30:00,1.6928,1.6933,1.6924,1.6929,136300000.0
2006-12-05 16:31:00,1.693,1.6931,1.6925,1.6928,136300000.0
2006-12-05 16:32:00,1.6929,1.6934,1.6926,1.6932,136300000.0
2006-12-05 16:33:00,1.6933,1.6936,1.6932,1.6934,136300000.0
2006-12-05 16:34:00,1.6935,1.6941,1.6931,1.6931,136300000.0
2006-12-05 16:35:00,1.693,1.6934,1.6929,1.6933,136300000.0
2006-12-05 16:36:00,1.6934,1.6938,1.6931,1.6936,136300000.0
2006-12-05 16:37:00,1.6937,1.6938,1.6935,1.6937,136300000.0
2006-12-05 16:38:00,1.6936,1.6936,1.6931,1.6934,136300000.0
2006-12-05 16:39:00,1.6936,1.6941,1.6935,1.6937,136300000.0
2006-12-05 16:40:00,1.6936,1.694,1.6935,1.6937,136300000.0
2006-12-05 16:41:00,1.6935,1.694,1.6933,1.6938,136300000.0
2006-12-05 16:42:00,1.6939,1.6939,1.6934,1.6937,136300000.0
2006-12-05 16:43:00,1.6936,1.6941,1.6936,1.694,136300000.0
2006-12-05 16:44:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-12-05 16:45:00,1.6937,1.6939,1.6936,1.6936,136300000.0
2006-12-05 16:46:00,1.6937,1.694,1.6937,1.694,136300000.0
2006-12-05 16:47:00,1.6939,1.6941,1.6939,1.6939,136300000.0
2006-12-05 16:48:00,1.694,1.6943,1.6939,1.6943,136300000.0
2006-12-05 16:49:00,1.694,1.6947,1.694,1.6942,136300000.0
2006-12-05 16:50:00,1.6941,1.6946,1.6941,1.6944,136300000.0
2006-12-05 16:51:00,1.6945,1.695,1.6942,1.6942,136300000.0
2006-12-05 16:52:00,1.694,1.6944,1.694,1.694,136300000.0
2006-12-05 16:53:00,1.6942,1.6942,1.6938,1.694,136300000.0
2006-12-05 16:54:00,1.6938,1.6944,1.6938,1.6943,136300000.0
2006-12-05 16:55:00,1.6941,1.6946,1.6941,1.6943,136300000.0
2006-12-05 16:56:00,1.6941,1.6944,1.6938,1.6944,136300000.0
2006-12-05 16:57:00,1.6946,1.6949,1.6944,1.6944,136300000.0
2006-12-05 16:58:00,1.6945,1.6947,1.6944,1.6945,136300000.0
2006-12-05 16:59:00,1.6944,1.6951,1.6943,1.6951,136300000.0
2006-12-05 17:00:00,1.695,1.6951,1.6945,1.6947,136300000.0
2006-12-05 17:01:00,1.6945,1.6947,1.6945,1.6945,136300000.0
2006-12-05 17:02:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2006-12-05 17:03:00,1.6945,1.6946,1.6942,1.6944,136300000.0
2006-12-05 17:04:00,1.6945,1.6952,1.6944,1.695,136300000.0
2006-12-05 17:05:00,1.6951,1.6952,1.6949,1.6951,136300000.0
2006-12-05 17:06:00,1.695,1.6954,1.6949,1.6951,136300000.0
2006-12-05 17:07:00,1.695,1.6955,1.6948,1.6951,136300000.0
2006-12-05 17:08:00,1.695,1.6954,1.6948,1.6948,136300000.0
2006-12-05 17:09:00,1.6947,1.6948,1.6946,1.6948,136300000.0
2006-12-05 17:10:00,1.6949,1.6958,1.6949,1.6956,136300000.0
2006-12-05 17:11:00,1.6955,1.6956,1.6948,1.6949,136300000.0
2006-12-05 17:12:00,1.6951,1.6954,1.695,1.6953,136300000.0
2006-12-05 17:13:00,1.6954,1.6954,1.6947,1.6949,136300000.0
2006-12-05 17:14:00,1.6947,1.695,1.6943,1.6948,136300000.0
2006-12-05 17:15:00,1.6946,1.6948,1.6945,1.6946,136300000.0
2006-12-05 17:16:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2006-12-05 17:17:00,1.6946,1.6948,1.6945,1.6946,136300000.0
2006-12-05 17:18:00,1.6948,1.6948,1.6945,1.6945,136300000.0
2006-12-05 17:19:00,1.6943,1.6949,1.6943,1.6947,136300000.0
2006-12-05 17:20:00,1.6946,1.695,1.6944,1.6945,136300000.0
2006-12-05 17:21:00,1.6946,1.6948,1.6944,1.6946,136300000.0
2006-12-05 17:22:00,1.6947,1.6949,1.6946,1.6948,136300000.0
2006-12-05 17:23:00,1.6946,1.6949,1.6945,1.6947,136300000.0
2006-12-05 17:24:00,1.6949,1.6951,1.6944,1.6948,136300000.0
2006-12-05 17:25:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2006-12-05 17:26:00,1.6949,1.6951,1.6948,1.6948,136300000.0
2006-12-05 17:27:00,1.6949,1.695,1.6948,1.695,136300000.0
2006-12-05 17:28:00,1.6949,1.6949,1.6946,1.6948,136300000.0
2006-12-05 17:29:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2006-12-05 17:30:00,1.6948,1.6951,1.6946,1.695,136300000.0
2006-12-05 17:31:00,1.6952,1.6952,1.6945,1.695,136300000.0
2006-12-05 17:32:00,1.6949,1.6954,1.6948,1.6951,136300000.0
2006-12-05 17:33:00,1.695,1.6955,1.695,1.6953,136300000.0
2006-12-05 17:34:00,1.6955,1.6957,1.6953,1.6954,136300000.0
2006-12-05 17:35:00,1.6956,1.6958,1.6953,1.6957,136300000.0
2006-12-05 17:36:00,1.6958,1.6958,1.6951,1.6951,136300000.0
2006-12-05 17:37:00,1.695,1.6953,1.6949,1.6951,136300000.0
2006-12-05 17:38:00,1.6952,1.6952,1.6949,1.695,136300000.0
2006-12-05 17:39:00,1.6949,1.6949,1.6945,1.6947,136300000.0
2006-12-05 17:40:00,1.6945,1.6951,1.6945,1.6949,136300000.0
2006-12-05 17:41:00,1.6948,1.695,1.6947,1.695,136300000.0
2006-12-05 17:42:00,1.6949,1.6951,1.6947,1.6948,136300000.0
2006-12-05 17:43:00,1.695,1.6951,1.6947,1.695,136300000.0
2006-12-05 17:44:00,1.6948,1.695,1.6947,1.695,136300000.0
2006-12-05 17:45:00,1.6951,1.6954,1.695,1.6954,136300000.0
2006-12-05 17:46:00,1.6953,1.6954,1.6949,1.6951,136300000.0
2006-12-05 17:47:00,1.6949,1.695,1.6946,1.6947,136300000.0
2006-12-05 17:48:00,1.6946,1.695,1.6946,1.6948,136300000.0
2006-12-05 17:49:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-12-05 17:50:00,1.6947,1.6948,1.6944,1.6944,136300000.0
2006-12-05 17:51:00,1.6945,1.6947,1.6941,1.6947,136300000.0
2006-12-05 17:52:00,1.695,1.695,1.6948,1.695,136300000.0
2006-12-05 17:53:00,1.6948,1.6949,1.6946,1.6949,136300000.0
2006-12-05 17:54:00,1.695,1.695,1.6949,1.6949,136300000.0
2006-12-05 17:55:00,1.6948,1.695,1.6947,1.6948,136300000.0
2006-12-05 17:56:00,1.6949,1.695,1.6947,1.695,136300000.0
2006-12-05 17:57:00,1.6949,1.6949,1.6945,1.6945,136300000.0
2006-12-05 17:58:00,1.6946,1.6947,1.6944,1.6944,136300000.0
2006-12-05 17:59:00,1.6942,1.6946,1.6938,1.6943,136300000.0
2006-12-05 18:00:00,1.6942,1.6943,1.6936,1.6939,136300000.0
2006-12-05 18:01:00,1.694,1.6941,1.6935,1.694,136300000.0
2006-12-05 18:02:00,1.6941,1.6943,1.6939,1.6942,136300000.0
2006-12-05 18:03:00,1.6943,1.6945,1.6942,1.6945,136300000.0
2006-12-05 18:04:00,1.6944,1.6945,1.6941,1.6944,136300000.0
2006-12-05 18:05:00,1.6945,1.6945,1.6945,1.6945,136300000.0
2006-12-05 18:06:00,1.6946,1.6947,1.6944,1.6944,136300000.0
2006-12-05 18:07:00,1.6947,1.6948,1.6944,1.6946,136300000.0
2006-12-05 18:08:00,1.6948,1.695,1.6945,1.6949,136300000.0
2006-12-05 18:09:00,1.695,1.6951,1.6946,1.6948,136300000.0
2006-12-05 18:11:00,1.695,1.695,1.6948,1.6948,136300000.0
2006-12-05 18:12:00,1.695,1.695,1.6947,1.6947,136300000.0
2006-12-05 18:13:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2006-12-05 18:14:00,1.6948,1.6948,1.6946,1.6947,136300000.0
2006-12-05 18:15:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-12-05 18:16:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2006-12-05 18:17:00,1.6948,1.6948,1.6946,1.6948,136300000.0
2006-12-05 18:18:00,1.6946,1.6948,1.6946,1.6947,136300000.0
2006-12-05 18:19:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2006-12-05 18:20:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2006-12-05 18:21:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2006-12-05 18:22:00,1.6953,1.6953,1.6949,1.6951,136300000.0
2006-12-05 18:23:00,1.6952,1.6953,1.6947,1.6947,136300000.0
2006-12-05 18:24:00,1.6946,1.6946,1.6944,1.6945,136300000.0
2006-12-05 18:25:00,1.6944,1.6948,1.6944,1.6948,136300000.0
2006-12-05 18:26:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2006-12-05 18:27:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-12-05 18:28:00,1.6948,1.6949,1.6948,1.6948,136300000.0
2006-12-05 18:29:00,1.6947,1.6948,1.6945,1.6948,136300000.0
2006-12-05 18:30:00,1.6946,1.6948,1.6946,1.6946,136300000.0
2006-12-05 18:31:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2006-12-05 18:32:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2006-12-05 18:33:00,1.6945,1.6945,1.6943,1.6944,136300000.0
2006-12-05 18:34:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2006-12-05 18:35:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2006-12-05 18:37:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2006-12-05 18:38:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2006-12-05 18:39:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2006-12-05 18:40:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2006-12-05 18:41:00,1.6948,1.6949,1.6947,1.6948,136300000.0
2006-12-05 18:42:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2006-12-05 18:43:00,1.6947,1.6948,1.6946,1.6946,136300000.0
2006-12-05 18:44:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2006-12-05 18:46:00,1.6944,1.6944,1.6942,1.6943,136300000.0
2006-12-05 18:47:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-12-05 18:48:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2006-12-05 18:49:00,1.694,1.6942,1.694,1.6942,136300000.0
2006-12-05 18:50:00,1.6941,1.6943,1.694,1.6943,136300000.0
2006-12-05 18:51:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2006-12-05 18:52:00,1.6943,1.6944,1.6942,1.6942,136300000.0
2006-12-05 18:53:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-12-05 18:54:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2006-12-05 18:55:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2006-12-05 18:56:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2006-12-05 18:57:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2006-12-05 18:58:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2006-12-05 18:59:00,1.6944,1.6945,1.6943,1.6943,136300000.0
2006-12-05 19:01:00,1.6944,1.6944,1.6938,1.6938,136300000.0
2006-12-05 19:02:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2006-12-05 19:03:00,1.6936,1.694,1.6936,1.6938,136300000.0
2006-12-05 19:04:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-12-05 19:05:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2006-12-05 19:06:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-12-05 19:07:00,1.694,1.694,1.694,1.694,136300000.0
2006-12-05 19:08:00,1.6939,1.6941,1.6939,1.6939,136300000.0
2006-12-05 19:11:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-12-05 19:12:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-12-05 19:13:00,1.694,1.6942,1.694,1.6941,136300000.0
2006-12-05 19:14:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-12-05 19:15:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-12-05 19:16:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2006-12-05 19:19:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-12-05 19:20:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-12-05 19:21:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2006-12-05 19:23:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2006-12-05 19:24:00,1.6936,1.6939,1.6936,1.6938,136300000.0
2006-12-05 19:25:00,1.6937,1.6941,1.6937,1.6941,136300000.0
2006-12-05 19:26:00,1.6943,1.6943,1.6939,1.694,136300000.0
2006-12-05 19:27:00,1.6942,1.6944,1.6939,1.6939,136300000.0
2006-12-05 19:28:00,1.694,1.694,1.6939,1.6939,136300000.0
2006-12-05 19:30:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2006-12-05 19:31:00,1.6939,1.694,1.6938,1.6938,136300000.0
2006-12-05 19:32:00,1.6939,1.694,1.6938,1.6938,136300000.0
2006-12-05 19:33:00,1.694,1.694,1.6938,1.6938,136300000.0
2006-12-05 19:38:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-12-05 19:39:00,1.6937,1.6939,1.6937,1.6937,136300000.0
2006-12-05 19:41:00,1.6936,1.6939,1.6936,1.6937,136300000.0
2006-12-05 19:44:00,1.6935,1.6939,1.6935,1.6939,136300000.0
2006-12-05 19:45:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2006-12-05 19:46:00,1.694,1.6942,1.694,1.694,136300000.0
2006-12-05 19:48:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2006-12-05 19:49:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2006-12-05 19:50:00,1.6938,1.6939,1.6937,1.6939,136300000.0
2006-12-05 19:51:00,1.6938,1.6939,1.6937,1.6937,136300000.0
2006-12-05 19:52:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2006-12-05 19:53:00,1.6935,1.6937,1.6933,1.6935,136300000.0
2006-12-05 19:54:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2006-12-05 19:55:00,1.694,1.694,1.6938,1.6939,136300000.0
2006-12-05 19:59:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-12-05 20:00:00,1.6935,1.6937,1.6935,1.6935,136300000.0
2006-12-05 20:01:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-12-05 20:02:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2006-12-05 20:03:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2006-12-05 20:04:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-12-05 20:05:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-12-05 20:06:00,1.6935,1.6937,1.6935,1.6935,136300000.0
2006-12-05 20:07:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-12-05 20:08:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2006-12-05 20:09:00,1.6937,1.6937,1.6934,1.6937,136300000.0
2006-12-05 20:11:00,1.6938,1.6938,1.6935,1.6936,136300000.0
2006-12-05 20:12:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-12-05 20:13:00,1.6934,1.6934,1.693,1.6932,136300000.0
2006-12-05 20:14:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-12-05 20:15:00,1.693,1.693,1.693,1.693,136300000.0
2006-12-05 20:16:00,1.6932,1.6932,1.693,1.693,136300000.0
2006-12-05 20:17:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-12-05 20:18:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-12-05 20:23:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-12-05 20:24:00,1.6929,1.6934,1.6928,1.6928,136300000.0
2006-12-05 20:25:00,1.6927,1.6931,1.6927,1.693,136300000.0
2006-12-05 20:28:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-12-05 20:29:00,1.693,1.6933,1.693,1.6932,136300000.0
2006-12-05 20:30:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2006-12-05 20:31:00,1.6932,1.6933,1.6928,1.6928,136300000.0
2006-12-05 20:32:00,1.6929,1.6931,1.6929,1.6931,136300000.0
2006-12-05 20:35:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-12-05 20:36:00,1.6931,1.6932,1.6929,1.6929,136300000.0
2006-12-05 20:37:00,1.6931,1.6933,1.6929,1.6932,136300000.0
2006-12-05 20:38:00,1.693,1.693,1.6926,1.6929,136300000.0
2006-12-05 20:39:00,1.6928,1.6933,1.6928,1.6933,136300000.0
2006-12-05 20:40:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-12-05 20:41:00,1.6931,1.6932,1.6929,1.6929,136300000.0
2006-12-05 20:42:00,1.6931,1.6931,1.6929,1.693,136300000.0
2006-12-05 20:43:00,1.6928,1.6932,1.6928,1.693,136300000.0
2006-12-05 20:44:00,1.6931,1.6933,1.6929,1.6932,136300000.0
2006-12-05 20:45:00,1.6931,1.6932,1.693,1.6932,136300000.0
2006-12-05 20:46:00,1.6931,1.6934,1.6931,1.6934,136300000.0
2006-12-05 20:47:00,1.6932,1.6934,1.6932,1.6932,136300000.0
2006-12-05 20:48:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2006-12-05 20:49:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-12-05 20:50:00,1.6934,1.6935,1.6932,1.6934,136300000.0
2006-12-05 20:51:00,1.6933,1.6934,1.6931,1.6934,136300000.0
2006-12-05 20:52:00,1.6933,1.6934,1.6932,1.6932,136300000.0
2006-12-05 20:55:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-12-05 20:57:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2006-12-05 20:58:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-12-05 20:59:00,1.6938,1.6941,1.6936,1.6938,136300000.0
2006-12-05 21:00:00,1.694,1.694,1.693,1.6935,136300000.0
2006-12-05 21:01:00,1.6937,1.6938,1.6934,1.6937,136300000.0
2006-12-05 21:02:00,1.6936,1.6944,1.6936,1.6943,136300000.0
2006-12-05 21:03:00,1.6942,1.6943,1.6939,1.6941,136300000.0
2006-12-05 21:04:00,1.694,1.6941,1.6938,1.6939,136300000.0
2006-12-05 21:05:00,1.694,1.6942,1.694,1.6942,136300000.0
2006-12-05 21:06:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2006-12-05 21:07:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2006-12-05 21:08:00,1.694,1.694,1.694,1.694,136300000.0
2006-12-05 21:09:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2006-12-05 21:10:00,1.6941,1.6941,1.694,1.6941,136300000.0
2006-12-05 21:13:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-12-05 21:14:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2006-12-05 21:16:00,1.694,1.6941,1.694,1.6941,136300000.0
2006-12-05 21:17:00,1.694,1.6942,1.694,1.694,136300000.0
2006-12-05 21:18:00,1.6941,1.6942,1.694,1.694,136300000.0
2006-12-05 21:19:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-12-05 21:20:00,1.6942,1.6942,1.6938,1.6939,136300000.0
2006-12-05 21:21:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-12-05 21:22:00,1.6938,1.694,1.6937,1.6939,136300000.0
2006-12-05 21:23:00,1.694,1.694,1.6939,1.694,136300000.0
2006-12-05 21:24:00,1.6939,1.694,1.6939,1.694,136300000.0
2006-12-05 21:25:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2006-12-05 21:26:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-12-05 21:27:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-12-05 21:28:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2006-12-05 21:31:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2006-12-05 21:32:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2006-12-05 21:34:00,1.6936,1.694,1.6936,1.694,136300000.0
2006-12-05 21:35:00,1.6938,1.6942,1.6938,1.694,136300000.0
2006-12-05 21:36:00,1.6941,1.6941,1.694,1.694,136300000.0
2006-12-05 21:38:00,1.6937,1.694,1.6937,1.694,136300000.0
2006-12-05 21:41:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2006-12-05 21:42:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2006-12-05 21:43:00,1.6938,1.6938,1.6936,1.6937,136300000.0
2006-12-05 21:44:00,1.6938,1.6938,1.6936,1.6936,136300000.0
2006-12-05 21:45:00,1.6938,1.6938,1.6936,1.6938,136300000.0
2006-12-05 21:46:00,1.6937,1.6938,1.6936,1.6938,136300000.0
2006-12-05 21:47:00,1.6937,1.6937,1.6932,1.6937,136300000.0
2006-12-05 21:48:00,1.6936,1.6937,1.6935,1.6935,136300000.0
2006-12-05 21:49:00,1.6934,1.6937,1.6934,1.6934,136300000.0
2006-12-05 21:50:00,1.6933,1.6933,1.693,1.6933,136300000.0
2006-12-05 21:52:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-12-05 21:54:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2006-12-05 21:55:00,1.693,1.693,1.693,1.693,136300000.0
2006-12-05 21:56:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-12-05 21:57:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2006-12-05 21:58:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-12-05 21:59:00,1.6933,1.6933,1.6931,1.6933,136300000.0
2006-12-05 22:00:00,1.693,1.6933,1.693,1.6932,136300000.0
2006-12-05 22:01:00,1.693,1.6933,1.693,1.6933,136300000.0
2006-12-05 22:02:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2006-12-05 22:03:00,1.6933,1.6934,1.6931,1.6934,136300000.0
2006-12-05 22:04:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2006-12-05 22:05:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-12-05 22:06:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2006-12-05 22:07:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-12-05 22:08:00,1.6932,1.6933,1.6931,1.6931,136300000.0
2006-12-05 22:09:00,1.6932,1.6933,1.6931,1.6932,136300000.0
2006-12-05 22:11:00,1.6929,1.6934,1.6929,1.6934,136300000.0
2006-12-05 22:12:00,1.6932,1.6933,1.693,1.6931,136300000.0
2006-12-05 22:13:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-12-05 22:14:00,1.693,1.6932,1.6929,1.6931,136300000.0
2006-12-05 22:15:00,1.693,1.6932,1.693,1.6932,136300000.0
2006-12-05 22:16:00,1.693,1.693,1.6928,1.693,136300000.0
2006-12-05 22:17:00,1.6931,1.6931,1.6928,1.6929,136300000.0
2006-12-05 22:18:00,1.693,1.693,1.6927,1.693,136300000.0
2006-12-05 22:19:00,1.6931,1.6931,1.6927,1.6927,136300000.0
2006-12-05 22:20:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-12-05 22:21:00,1.6927,1.693,1.6927,1.6929,136300000.0
2006-12-05 22:22:00,1.693,1.6931,1.693,1.6931,136300000.0
2006-12-05 22:23:00,1.693,1.6932,1.693,1.6931,136300000.0
2006-12-05 22:24:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2006-12-05 22:25:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-12-05 22:26:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-12-05 22:27:00,1.6933,1.6935,1.6932,1.6934,136300000.0
2006-12-05 22:28:00,1.6933,1.6934,1.6932,1.6933,136300000.0
2006-12-05 22:29:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2006-12-05 22:30:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-12-05 22:31:00,1.6936,1.6936,1.6932,1.6932,136300000.0
2006-12-05 22:32:00,1.6933,1.6935,1.693,1.6933,136300000.0
2006-12-05 22:33:00,1.6934,1.6934,1.693,1.6931,136300000.0
2006-12-05 22:34:00,1.6932,1.6933,1.6928,1.6928,136300000.0
2006-12-05 22:35:00,1.693,1.693,1.6929,1.693,136300000.0
2006-12-05 22:36:00,1.6929,1.6931,1.6929,1.693,136300000.0
2006-12-05 22:37:00,1.6929,1.6931,1.6929,1.693,136300000.0
2006-12-05 22:38:00,1.6929,1.693,1.6926,1.6926,136300000.0
2006-12-05 22:39:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-12-05 22:40:00,1.6924,1.6928,1.6924,1.6926,136300000.0
2006-12-05 22:41:00,1.6925,1.6928,1.6925,1.6927,136300000.0
2006-12-05 22:42:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-12-05 22:43:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-12-05 22:44:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-12-05 22:45:00,1.6926,1.6927,1.6924,1.6924,136300000.0
2006-12-05 22:46:00,1.6925,1.6925,1.6923,1.6923,136300000.0
2006-12-05 22:47:00,1.6924,1.693,1.6924,1.693,136300000.0
2006-12-05 22:48:00,1.6929,1.6929,1.6927,1.6929,136300000.0
2006-12-05 22:49:00,1.6925,1.6929,1.6925,1.6926,136300000.0
2006-12-05 22:50:00,1.6924,1.6927,1.6924,1.6927,136300000.0
2006-12-05 22:52:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2006-12-05 22:53:00,1.6926,1.6927,1.6925,1.6927,136300000.0
2006-12-05 22:54:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-12-05 22:55:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-12-05 22:56:00,1.6929,1.693,1.6927,1.6929,136300000.0
2006-12-05 22:57:00,1.693,1.693,1.6927,1.6928,136300000.0
2006-12-05 22:58:00,1.6927,1.6928,1.6925,1.6926,136300000.0
2006-12-05 22:59:00,1.6925,1.6928,1.6924,1.6926,136300000.0
2006-12-05 23:00:00,1.6924,1.6927,1.6924,1.6925,136300000.0
2006-12-05 23:01:00,1.6924,1.6926,1.6924,1.6924,136300000.0
2006-12-05 23:02:00,1.6925,1.6928,1.6921,1.6922,136300000.0
2006-12-05 23:03:00,1.6921,1.6924,1.6921,1.6924,136300000.0
2006-12-05 23:04:00,1.6925,1.6927,1.6925,1.6926,136300000.0
2006-12-05 23:05:00,1.6924,1.6927,1.6923,1.6927,136300000.0
2006-12-05 23:06:00,1.6925,1.6927,1.6924,1.6927,136300000.0
2006-12-05 23:07:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2006-12-05 23:08:00,1.6926,1.6928,1.6924,1.6927,136300000.0
2006-12-05 23:09:00,1.6925,1.6928,1.6925,1.6928,136300000.0
2006-12-05 23:10:00,1.6926,1.6928,1.6925,1.6925,136300000.0
2006-12-05 23:11:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2006-12-05 23:12:00,1.6928,1.6928,1.6924,1.6925,136300000.0
2006-12-05 23:13:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-12-05 23:14:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2006-12-05 23:15:00,1.6923,1.6925,1.6921,1.6921,136300000.0
2006-12-05 23:16:00,1.6923,1.6926,1.6919,1.6926,136300000.0
2006-12-05 23:17:00,1.6927,1.6928,1.6926,1.6928,136300000.0
2006-12-05 23:18:00,1.6933,1.6935,1.6925,1.6935,136300000.0
2006-12-05 23:19:00,1.6934,1.6938,1.6933,1.6936,136300000.0
2006-12-05 23:20:00,1.6935,1.6938,1.6935,1.6937,136300000.0
2006-12-05 23:21:00,1.6936,1.6937,1.6933,1.6933,136300000.0
2006-12-05 23:22:00,1.6932,1.6932,1.6928,1.6929,136300000.0
2006-12-05 23:23:00,1.693,1.6933,1.6928,1.6933,136300000.0
2006-12-05 23:24:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-12-05 23:26:00,1.6931,1.6934,1.693,1.6934,136300000.0
2006-12-05 23:27:00,1.6931,1.6934,1.693,1.6932,136300000.0
2006-12-05 23:28:00,1.6935,1.6935,1.6929,1.693,136300000.0
2006-12-05 23:29:00,1.6932,1.6933,1.693,1.6931,136300000.0
2006-12-05 23:30:00,1.693,1.693,1.693,1.693,136300000.0
2006-12-05 23:31:00,1.6927,1.6928,1.6925,1.6928,136300000.0
2006-12-05 23:32:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-12-05 23:33:00,1.6927,1.6929,1.6926,1.6929,136300000.0
2006-12-05 23:34:00,1.6927,1.6931,1.6927,1.6931,136300000.0
2006-12-05 23:35:00,1.6932,1.6937,1.6929,1.6937,136300000.0
2006-12-05 23:36:00,1.6936,1.6941,1.6936,1.6939,136300000.0
2006-12-05 23:37:00,1.6938,1.6943,1.6938,1.6943,136300000.0
2006-12-05 23:38:00,1.6941,1.6942,1.6936,1.6936,136300000.0
2006-12-05 23:39:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-12-05 23:40:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-12-05 23:41:00,1.6938,1.6938,1.6931,1.6937,136300000.0
2006-12-05 23:42:00,1.6936,1.6936,1.6932,1.6934,136300000.0
2006-12-05 23:43:00,1.6933,1.6935,1.693,1.6932,136300000.0
2006-12-05 23:44:00,1.693,1.693,1.6924,1.6929,136300000.0
2006-12-05 23:45:00,1.6928,1.6936,1.6928,1.6936,136300000.0
2006-12-05 23:46:00,1.6935,1.6937,1.6934,1.6934,136300000.0
2006-12-05 23:49:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2006-12-05 23:50:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2006-12-05 23:52:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2006-12-05 23:53:00,1.6933,1.6936,1.6933,1.6936,136300000.0
2006-12-05 23:54:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2006-12-05 23:55:00,1.6939,1.694,1.6935,1.6935,136300000.0
2006-12-05 23:56:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2006-12-05 23:57:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2006-12-05 23:58:00,1.6936,1.6938,1.6936,1.6936,136300000.0
2006-12-05 23:59:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2006-12-06 00:00:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2006-12-06 00:02:00,1.6934,1.6936,1.6934,1.6934,136300000.0
2006-12-06 00:04:00,1.6933,1.6935,1.6933,1.6934,136300000.0
2006-12-06 00:05:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2006-12-06 00:06:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2006-12-06 00:07:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2006-12-06 00:08:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2006-12-06 00:09:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2006-12-06 00:10:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-12-06 00:12:00,1.6927,1.6927,1.6922,1.6925,136300000.0
2006-12-06 00:13:00,1.6924,1.6925,1.6921,1.6921,136300000.0
2006-12-06 00:14:00,1.6923,1.6927,1.6923,1.6927,136300000.0
2006-12-06 00:16:00,1.6923,1.6927,1.6923,1.6927,136300000.0
2006-12-06 00:17:00,1.6925,1.6925,1.6922,1.6922,136300000.0
2006-12-06 00:19:00,1.6923,1.6923,1.6917,1.6917,136300000.0
2006-12-06 00:20:00,1.6918,1.6921,1.6918,1.6921,136300000.0
2006-12-06 00:21:00,1.6922,1.6929,1.6922,1.6928,136300000.0
2006-12-06 00:22:00,1.6927,1.6929,1.6925,1.6927,136300000.0
2006-12-06 00:23:00,1.6926,1.6929,1.6926,1.6929,136300000.0
2006-12-06 00:24:00,1.693,1.6932,1.693,1.6932,136300000.0
2006-12-06 00:25:00,1.6931,1.6933,1.693,1.6933,136300000.0
2006-12-06 00:26:00,1.6932,1.6933,1.6929,1.6933,136300000.0
2006-12-06 00:27:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-12-06 00:28:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2006-12-06 00:29:00,1.6931,1.6932,1.693,1.6931,136300000.0
2006-12-06 00:30:00,1.693,1.6931,1.693,1.693,136300000.0
2006-12-06 00:31:00,1.6929,1.6931,1.6925,1.6925,136300000.0
2006-12-06 00:32:00,1.6926,1.6929,1.6926,1.6927,136300000.0
2006-12-06 00:33:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-12-06 00:34:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-12-06 00:35:00,1.6926,1.6928,1.6925,1.6928,136300000.0
2006-12-06 00:36:00,1.6926,1.6928,1.6926,1.6928,136300000.0
2006-12-06 00:37:00,1.6926,1.6927,1.6924,1.6927,136300000.0
2006-12-06 00:38:00,1.6926,1.6928,1.6926,1.6928,136300000.0
2006-12-06 00:39:00,1.6926,1.6928,1.6925,1.6927,136300000.0
2006-12-06 00:40:00,1.6928,1.6928,1.6925,1.6927,136300000.0
2006-12-06 00:41:00,1.6928,1.6928,1.6926,1.6927,136300000.0
2006-12-06 00:42:00,1.6925,1.6926,1.6922,1.6924,136300000.0
2006-12-06 00:43:00,1.6922,1.6922,1.6921,1.6922,136300000.0
2006-12-06 00:44:00,1.6921,1.6924,1.6919,1.6924,136300000.0
2006-12-06 00:45:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2006-12-06 00:46:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-12-06 00:47:00,1.6923,1.6923,1.6919,1.6919,136300000.0
2006-12-06 00:48:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-12-06 00:49:00,1.692,1.692,1.692,1.692,136300000.0
2006-12-06 00:50:00,1.6921,1.6922,1.692,1.6922,136300000.0
2006-12-06 00:51:00,1.692,1.6921,1.692,1.692,136300000.0
2006-12-06 00:55:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-12-06 00:56:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2006-12-06 00:57:00,1.6923,1.6925,1.6922,1.6923,136300000.0
2006-12-06 00:58:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2006-12-06 00:59:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2006-12-06 01:00:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-12-06 01:01:00,1.6927,1.6927,1.6925,1.6926,136300000.0
2006-12-06 01:02:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-12-06 01:03:00,1.6928,1.6928,1.6926,1.6927,136300000.0
2006-12-06 01:04:00,1.6926,1.6929,1.6926,1.6928,136300000.0
2006-12-06 01:05:00,1.6927,1.6928,1.6926,1.6928,136300000.0
2006-12-06 01:06:00,1.6927,1.6931,1.6927,1.6927,136300000.0
2006-12-06 01:07:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-12-06 01:08:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-12-06 01:09:00,1.6927,1.6928,1.6927,1.6927,136300000.0
2006-12-06 01:10:00,1.6928,1.693,1.6928,1.6928,136300000.0
2006-12-06 01:11:00,1.693,1.693,1.6928,1.693,136300000.0
2006-12-06 01:12:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-12-06 01:13:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-12-06 01:14:00,1.6929,1.693,1.6928,1.693,136300000.0
2006-12-06 01:15:00,1.6928,1.693,1.6928,1.6928,136300000.0
2006-12-06 01:16:00,1.6927,1.6928,1.6926,1.6926,136300000.0
2006-12-06 01:18:00,1.6924,1.6929,1.6924,1.6929,136300000.0
2006-12-06 01:19:00,1.693,1.693,1.6925,1.6925,136300000.0
2006-12-06 01:20:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2006-12-06 01:21:00,1.6924,1.6927,1.6924,1.6925,136300000.0
2006-12-06 01:22:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2006-12-06 01:23:00,1.6922,1.6922,1.692,1.6921,136300000.0
2006-12-06 01:24:00,1.6923,1.6923,1.6918,1.6919,136300000.0
2006-12-06 01:25:00,1.6918,1.6921,1.6918,1.6918,136300000.0
2006-12-06 01:26:00,1.6919,1.6923,1.6919,1.6921,136300000.0
2006-12-06 01:27:00,1.6919,1.6922,1.6919,1.6922,136300000.0
2006-12-06 01:28:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2006-12-06 01:29:00,1.692,1.6921,1.6909,1.6911,136300000.0
2006-12-06 01:30:00,1.6909,1.6946,1.6909,1.6921,136300000.0
2006-12-06 01:31:00,1.6919,1.6921,1.69,1.6901,136300000.0
2006-12-06 01:32:00,1.6904,1.6907,1.6899,1.6906,136300000.0
2006-12-06 01:33:00,1.6905,1.6905,1.6902,1.6905,136300000.0
2006-12-06 01:34:00,1.6908,1.6909,1.6905,1.6907,136300000.0
2006-12-06 01:35:00,1.6906,1.6906,1.6899,1.6899,136300000.0
2006-12-06 01:36:00,1.69,1.6901,1.6896,1.69,136300000.0
2006-12-06 01:37:00,1.6897,1.6897,1.689,1.689,136300000.0
2006-12-06 01:38:00,1.6894,1.6897,1.6893,1.6893,136300000.0
2006-12-06 01:39:00,1.6891,1.6896,1.6891,1.6891,136300000.0
2006-12-06 01:40:00,1.689,1.6894,1.689,1.689,136300000.0
2006-12-06 01:41:00,1.6889,1.689,1.6889,1.6889,136300000.0
2006-12-06 01:42:00,1.689,1.6892,1.6889,1.689,136300000.0
2006-12-06 01:43:00,1.6892,1.6894,1.689,1.6892,136300000.0
2006-12-06 01:44:00,1.689,1.6894,1.689,1.6894,136300000.0
2006-12-06 01:46:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-12-06 01:47:00,1.6898,1.6901,1.6896,1.6901,136300000.0
2006-12-06 01:48:00,1.69,1.6903,1.6899,1.6903,136300000.0
2006-12-06 01:49:00,1.6902,1.6902,1.6898,1.6898,136300000.0
2006-12-06 01:50:00,1.6899,1.6899,1.6897,1.6899,136300000.0
2006-12-06 01:51:00,1.69,1.6901,1.6898,1.6899,136300000.0
2006-12-06 01:52:00,1.69,1.6902,1.6896,1.69,136300000.0
2006-12-06 01:53:00,1.6898,1.69,1.6897,1.69,136300000.0
2006-12-06 01:54:00,1.6898,1.6902,1.6898,1.6902,136300000.0
2006-12-06 01:55:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-12-06 01:56:00,1.6899,1.6901,1.6896,1.6901,136300000.0
2006-12-06 01:57:00,1.69,1.6901,1.6896,1.6897,136300000.0
2006-12-06 01:58:00,1.69,1.69,1.6895,1.6897,136300000.0
2006-12-06 01:59:00,1.6896,1.6898,1.6896,1.6897,136300000.0
2006-12-06 02:00:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2006-12-06 02:01:00,1.69,1.69,1.6897,1.6897,136300000.0
2006-12-06 02:02:00,1.6898,1.6898,1.6895,1.6896,136300000.0
2006-12-06 02:03:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-12-06 02:04:00,1.6898,1.6899,1.6896,1.6898,136300000.0
2006-12-06 02:05:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2006-12-06 02:06:00,1.6899,1.6899,1.6895,1.6896,136300000.0
2006-12-06 02:07:00,1.6895,1.6899,1.6895,1.6896,136300000.0
2006-12-06 02:08:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-12-06 02:09:00,1.6897,1.69,1.6896,1.69,136300000.0
2006-12-06 02:10:00,1.6901,1.6903,1.69,1.6902,136300000.0
2006-12-06 02:11:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-12-06 02:12:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2006-12-06 02:13:00,1.6903,1.6904,1.6901,1.6904,136300000.0
2006-12-06 02:14:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-12-06 02:15:00,1.6904,1.6905,1.6901,1.6901,136300000.0
2006-12-06 02:16:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-06 02:17:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-12-06 02:18:00,1.6899,1.6901,1.6899,1.6899,136300000.0
2006-12-06 02:19:00,1.6901,1.6905,1.6898,1.6905,136300000.0
2006-12-06 02:20:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2006-12-06 02:22:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2006-12-06 02:23:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2006-12-06 02:24:00,1.6904,1.6905,1.6898,1.6903,136300000.0
2006-12-06 02:25:00,1.6901,1.6903,1.69,1.6901,136300000.0
2006-12-06 02:26:00,1.6903,1.6903,1.69,1.6902,136300000.0
2006-12-06 02:27:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-12-06 02:28:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-12-06 02:29:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-12-06 02:34:00,1.6904,1.6904,1.6902,1.6904,136300000.0
2006-12-06 02:35:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2006-12-06 02:36:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2006-12-06 02:37:00,1.6906,1.6908,1.6904,1.6904,136300000.0
2006-12-06 02:38:00,1.6903,1.6906,1.6903,1.6906,136300000.0
2006-12-06 02:39:00,1.6908,1.6908,1.6906,1.6907,136300000.0
2006-12-06 02:40:00,1.6905,1.6906,1.6903,1.6903,136300000.0
2006-12-06 02:41:00,1.6902,1.6904,1.6901,1.6904,136300000.0
2006-12-06 02:42:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-12-06 02:43:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-12-06 02:44:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2006-12-06 02:45:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-12-06 02:46:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2006-12-06 02:47:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-12-06 02:48:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2006-12-06 02:49:00,1.6903,1.6903,1.6901,1.6901,136300000.0
2006-12-06 02:50:00,1.69,1.6903,1.69,1.6901,136300000.0
2006-12-06 02:51:00,1.69,1.69,1.6898,1.69,136300000.0
2006-12-06 02:53:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-12-06 02:54:00,1.69,1.6901,1.6899,1.6901,136300000.0
2006-12-06 02:55:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-06 02:56:00,1.6899,1.69,1.6899,1.6899,136300000.0
2006-12-06 02:57:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-12-06 02:58:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-12-06 02:59:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-12-06 03:00:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-12-06 03:01:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2006-12-06 03:02:00,1.6902,1.6903,1.69,1.6903,136300000.0
2006-12-06 03:03:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2006-12-06 03:04:00,1.6904,1.6904,1.69,1.69,136300000.0
2006-12-06 03:05:00,1.6899,1.69,1.6898,1.6899,136300000.0
2006-12-06 03:06:00,1.69,1.69,1.6898,1.69,136300000.0
2006-12-06 03:07:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2006-12-06 03:08:00,1.69,1.6901,1.6898,1.6898,136300000.0
2006-12-06 03:09:00,1.69,1.69,1.6899,1.69,136300000.0
2006-12-06 03:10:00,1.6902,1.6907,1.69,1.6904,136300000.0
2006-12-06 03:11:00,1.6905,1.6906,1.6902,1.6905,136300000.0
2006-12-06 03:12:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2006-12-06 03:13:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-12-06 03:15:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2006-12-06 03:18:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-12-06 03:19:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2006-12-06 03:20:00,1.6905,1.6905,1.6903,1.6905,136300000.0
2006-12-06 03:21:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2006-12-06 03:22:00,1.6905,1.6905,1.6899,1.6899,136300000.0
2006-12-06 03:23:00,1.69,1.69,1.6899,1.69,136300000.0
2006-12-06 03:24:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2006-12-06 03:25:00,1.6901,1.6902,1.6899,1.6899,136300000.0
2006-12-06 03:28:00,1.6897,1.69,1.6894,1.6896,136300000.0
2006-12-06 03:29:00,1.6895,1.6899,1.6895,1.6898,136300000.0
2006-12-06 03:30:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2006-12-06 03:31:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2006-12-06 03:32:00,1.69,1.6901,1.6899,1.69,136300000.0
2006-12-06 03:33:00,1.6901,1.6903,1.69,1.69,136300000.0
2006-12-06 03:34:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-12-06 03:35:00,1.6901,1.6904,1.6901,1.6903,136300000.0
2006-12-06 03:36:00,1.6902,1.6904,1.6902,1.6902,136300000.0
2006-12-06 03:37:00,1.6904,1.6904,1.6901,1.6901,136300000.0
2006-12-06 03:39:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-12-06 03:40:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-12-06 03:41:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-12-06 03:42:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-06 03:43:00,1.6898,1.69,1.6898,1.69,136300000.0
2006-12-06 03:45:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-12-06 03:46:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-12-06 03:47:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-12-06 03:48:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-12-06 03:49:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2006-12-06 03:51:00,1.69,1.69,1.6899,1.6899,136300000.0
2006-12-06 03:52:00,1.6902,1.6902,1.69,1.69,136300000.0
2006-12-06 03:53:00,1.6902,1.6902,1.69,1.6901,136300000.0
2006-12-06 03:54:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-12-06 03:55:00,1.69,1.6901,1.69,1.69,136300000.0
2006-12-06 03:56:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2006-12-06 03:58:00,1.69,1.6901,1.69,1.6901,136300000.0
2006-12-06 03:59:00,1.69,1.6902,1.69,1.6902,136300000.0
2006-12-06 04:00:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-12-06 04:01:00,1.6902,1.6905,1.6902,1.6904,136300000.0
2006-12-06 04:02:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2006-12-06 04:03:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-12-06 04:05:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2006-12-06 04:06:00,1.6906,1.6908,1.6905,1.6906,136300000.0
2006-12-06 04:07:00,1.6905,1.691,1.6904,1.691,136300000.0
2006-12-06 04:08:00,1.6908,1.691,1.6908,1.6908,136300000.0
2006-12-06 04:09:00,1.6909,1.6911,1.6909,1.691,136300000.0
2006-12-06 04:11:00,1.6911,1.6911,1.6909,1.691,136300000.0
2006-12-06 04:12:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-12-06 04:13:00,1.6914,1.6914,1.6912,1.6913,136300000.0
2006-12-06 04:14:00,1.6912,1.6917,1.6912,1.6915,136300000.0
2006-12-06 04:15:00,1.6917,1.6919,1.6913,1.6913,136300000.0
2006-12-06 04:16:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2006-12-06 04:18:00,1.6915,1.6916,1.6913,1.6915,136300000.0
2006-12-06 04:19:00,1.6917,1.6917,1.6915,1.6916,136300000.0
2006-12-06 04:20:00,1.6917,1.6919,1.6916,1.6918,136300000.0
2006-12-06 04:21:00,1.6919,1.6921,1.6917,1.6919,136300000.0
2006-12-06 04:22:00,1.6918,1.6919,1.6917,1.6917,136300000.0
2006-12-06 04:23:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2006-12-06 04:25:00,1.6915,1.6915,1.6914,1.6915,136300000.0
2006-12-06 04:26:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2006-12-06 04:27:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-12-06 04:28:00,1.6913,1.6917,1.6913,1.6916,136300000.0
2006-12-06 04:29:00,1.6914,1.6918,1.6914,1.6915,136300000.0
2006-12-06 04:30:00,1.6916,1.6916,1.6912,1.6913,136300000.0
2006-12-06 04:31:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2006-12-06 04:32:00,1.691,1.6912,1.6909,1.6909,136300000.0
2006-12-06 04:33:00,1.691,1.691,1.6909,1.691,136300000.0
2006-12-06 04:35:00,1.6909,1.6911,1.6909,1.6909,136300000.0
2006-12-06 04:37:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-12-06 04:38:00,1.6908,1.6908,1.6908,1.6908,136300000.0
2006-12-06 04:42:00,1.6909,1.6911,1.6908,1.6909,136300000.0
2006-12-06 04:44:00,1.691,1.6911,1.6909,1.6911,136300000.0
2006-12-06 04:46:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-12-06 04:48:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-12-06 04:49:00,1.691,1.6914,1.691,1.6913,136300000.0
2006-12-06 04:50:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-12-06 04:51:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2006-12-06 04:52:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-12-06 04:53:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-12-06 04:54:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-12-06 04:55:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2006-12-06 04:56:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2006-12-06 04:57:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-12-06 04:58:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-12-06 04:59:00,1.691,1.691,1.6909,1.6909,136300000.0
2006-12-06 05:00:00,1.6908,1.6911,1.6908,1.6911,136300000.0
2006-12-06 05:01:00,1.6913,1.6913,1.691,1.6912,136300000.0
2006-12-06 05:02:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-12-06 05:03:00,1.691,1.691,1.691,1.691,136300000.0
2006-12-06 05:04:00,1.6912,1.6914,1.6912,1.6912,136300000.0
2006-12-06 05:05:00,1.6911,1.6914,1.6911,1.6912,136300000.0
2006-12-06 05:06:00,1.6914,1.6915,1.6912,1.6915,136300000.0
2006-12-06 05:07:00,1.6913,1.6915,1.6913,1.6913,136300000.0
2006-12-06 05:08:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2006-12-06 05:09:00,1.6919,1.692,1.6917,1.6917,136300000.0
2006-12-06 05:10:00,1.6918,1.6919,1.6917,1.6917,136300000.0
2006-12-06 05:11:00,1.6918,1.6921,1.6917,1.6919,136300000.0
2006-12-06 05:12:00,1.6918,1.6919,1.6917,1.6918,136300000.0
2006-12-06 05:13:00,1.692,1.692,1.6917,1.6919,136300000.0
2006-12-06 05:14:00,1.6917,1.6919,1.6916,1.6917,136300000.0
2006-12-06 05:15:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2006-12-06 05:16:00,1.6916,1.6919,1.6916,1.6919,136300000.0
2006-12-06 05:17:00,1.6917,1.6917,1.6917,1.6917,136300000.0
2006-12-06 05:18:00,1.6919,1.6919,1.6916,1.6919,136300000.0
2006-12-06 05:19:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2006-12-06 05:20:00,1.6918,1.6919,1.6916,1.6916,136300000.0
2006-12-06 05:21:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2006-12-06 05:23:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2006-12-06 05:24:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-12-06 05:26:00,1.692,1.692,1.6917,1.6917,136300000.0
2006-12-06 05:27:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2006-12-06 05:30:00,1.6919,1.6921,1.6918,1.6921,136300000.0
2006-12-06 05:31:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2006-12-06 05:32:00,1.692,1.692,1.6917,1.6917,136300000.0
2006-12-06 05:33:00,1.6919,1.692,1.6919,1.692,136300000.0
2006-12-06 05:34:00,1.6922,1.6922,1.692,1.692,136300000.0
2006-12-06 05:35:00,1.6919,1.6919,1.6918,1.6919,136300000.0
2006-12-06 05:36:00,1.692,1.692,1.6919,1.6919,136300000.0
2006-12-06 05:37:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2006-12-06 05:38:00,1.692,1.692,1.692,1.692,136300000.0
2006-12-06 05:39:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2006-12-06 05:40:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-12-06 05:41:00,1.6917,1.6919,1.6916,1.6919,136300000.0
2006-12-06 05:42:00,1.6918,1.6919,1.6917,1.6919,136300000.0
2006-12-06 05:43:00,1.6918,1.6918,1.6917,1.6917,136300000.0
2006-12-06 05:44:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2006-12-06 05:45:00,1.6917,1.692,1.6917,1.6919,136300000.0
2006-12-06 05:46:00,1.6921,1.6921,1.6916,1.6917,136300000.0
2006-12-06 05:48:00,1.6916,1.6917,1.6914,1.6916,136300000.0
2006-12-06 05:49:00,1.6917,1.6918,1.6917,1.6917,136300000.0
2006-12-06 05:50:00,1.6916,1.6919,1.6916,1.6917,136300000.0
2006-12-06 05:51:00,1.6919,1.6919,1.6915,1.6916,136300000.0
2006-12-06 05:52:00,1.6915,1.6917,1.6913,1.6914,136300000.0
2006-12-06 05:53:00,1.6915,1.6916,1.6913,1.6914,136300000.0
2006-12-06 05:54:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2006-12-06 05:56:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-12-06 05:57:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2006-12-06 05:58:00,1.6913,1.6915,1.6913,1.6913,136300000.0
2006-12-06 05:59:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-12-06 06:00:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2006-12-06 06:02:00,1.6909,1.6912,1.6909,1.691,136300000.0
2006-12-06 06:03:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2006-12-06 06:04:00,1.691,1.691,1.691,1.691,136300000.0
2006-12-06 06:05:00,1.6909,1.691,1.6908,1.691,136300000.0
2006-12-06 06:06:00,1.6909,1.691,1.6908,1.691,136300000.0
2006-12-06 06:07:00,1.6909,1.6911,1.6906,1.6909,136300000.0
2006-12-06 06:08:00,1.6908,1.6911,1.6908,1.6911,136300000.0
2006-12-06 06:11:00,1.6909,1.6911,1.6908,1.6908,136300000.0
2006-12-06 06:12:00,1.6909,1.6909,1.6907,1.6909,136300000.0
2006-12-06 06:13:00,1.6908,1.6908,1.6902,1.6902,136300000.0
2006-12-06 06:14:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2006-12-06 06:15:00,1.6904,1.6908,1.6904,1.6908,136300000.0
2006-12-06 06:16:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2006-12-06 06:17:00,1.6909,1.691,1.6908,1.691,136300000.0
2006-12-06 06:18:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2006-12-06 06:19:00,1.6906,1.6908,1.6905,1.6908,136300000.0
2006-12-06 06:21:00,1.6909,1.6909,1.6908,1.6909,136300000.0
2006-12-06 06:22:00,1.6907,1.6909,1.6905,1.6906,136300000.0
2006-12-06 06:23:00,1.6905,1.6906,1.6903,1.6906,136300000.0
2006-12-06 06:24:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-12-06 06:25:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2006-12-06 06:26:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2006-12-06 06:27:00,1.6905,1.6908,1.6905,1.6906,136300000.0
2006-12-06 06:28:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2006-12-06 06:29:00,1.691,1.691,1.6908,1.691,136300000.0
2006-12-06 06:30:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2006-12-06 06:31:00,1.6911,1.6913,1.691,1.6912,136300000.0
2006-12-06 06:32:00,1.6911,1.6913,1.6909,1.691,136300000.0
2006-12-06 06:33:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2006-12-06 06:34:00,1.6911,1.6911,1.6905,1.6905,136300000.0
2006-12-06 06:35:00,1.6904,1.6904,1.6899,1.6899,136300000.0
2006-12-06 06:36:00,1.69,1.6903,1.6897,1.6898,136300000.0
2006-12-06 06:37:00,1.6899,1.6901,1.6897,1.6898,136300000.0
2006-12-06 06:38:00,1.69,1.6902,1.6895,1.6895,136300000.0
2006-12-06 06:39:00,1.6894,1.6895,1.6892,1.6892,136300000.0
2006-12-06 06:40:00,1.6893,1.6893,1.6888,1.689,136300000.0
2006-12-06 06:41:00,1.6889,1.6896,1.6889,1.6895,136300000.0
2006-12-06 06:42:00,1.6894,1.6898,1.6893,1.6897,136300000.0
2006-12-06 06:43:00,1.6899,1.6903,1.6899,1.6902,136300000.0
2006-12-06 06:44:00,1.69,1.6902,1.6899,1.6899,136300000.0
2006-12-06 06:45:00,1.6901,1.6901,1.6896,1.69,136300000.0
2006-12-06 06:46:00,1.6901,1.6903,1.6898,1.6899,136300000.0
2006-12-06 06:47:00,1.6898,1.6901,1.6895,1.69,136300000.0
2006-12-06 06:48:00,1.6899,1.6901,1.6899,1.69,136300000.0
2006-12-06 06:49:00,1.6901,1.6904,1.69,1.6901,136300000.0
2006-12-06 06:50:00,1.69,1.6902,1.69,1.6901,136300000.0
2006-12-06 06:51:00,1.6902,1.6905,1.6901,1.6905,136300000.0
2006-12-06 06:52:00,1.6903,1.6905,1.6902,1.6902,136300000.0
2006-12-06 06:53:00,1.6903,1.6908,1.6903,1.6907,136300000.0
2006-12-06 06:54:00,1.6906,1.6909,1.6904,1.6907,136300000.0
2006-12-06 06:55:00,1.6906,1.6909,1.6905,1.6907,136300000.0
2006-12-06 06:56:00,1.6908,1.6909,1.6905,1.6908,136300000.0
2006-12-06 06:57:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2006-12-06 06:58:00,1.6905,1.6905,1.69,1.6902,136300000.0
2006-12-06 06:59:00,1.6903,1.6903,1.69,1.69,136300000.0
2006-12-06 07:00:00,1.6903,1.6903,1.69,1.6902,136300000.0
2006-12-06 07:01:00,1.6903,1.6906,1.6902,1.6904,136300000.0
2006-12-06 07:02:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2006-12-06 07:03:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2006-12-06 07:04:00,1.6905,1.6907,1.6904,1.6906,136300000.0
2006-12-06 07:05:00,1.6904,1.6906,1.6903,1.6903,136300000.0
2006-12-06 07:06:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-12-06 07:09:00,1.6906,1.6908,1.6906,1.6907,136300000.0
2006-12-06 07:10:00,1.6908,1.6908,1.6904,1.6904,136300000.0
2006-12-06 07:11:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2006-12-06 07:12:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2006-12-06 07:13:00,1.6905,1.6908,1.6905,1.6906,136300000.0
2006-12-06 07:14:00,1.6909,1.691,1.6907,1.6907,136300000.0
2006-12-06 07:15:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2006-12-06 07:16:00,1.6908,1.6911,1.6907,1.6908,136300000.0
2006-12-06 07:17:00,1.691,1.691,1.6907,1.6908,136300000.0
2006-12-06 07:18:00,1.6909,1.6909,1.6907,1.6908,136300000.0
2006-12-06 07:19:00,1.6909,1.6909,1.6906,1.6906,136300000.0
2006-12-06 07:20:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2006-12-06 07:21:00,1.6908,1.6909,1.6906,1.6908,136300000.0
2006-12-06 07:22:00,1.6907,1.6909,1.6907,1.6908,136300000.0
2006-12-06 07:23:00,1.6906,1.6909,1.6906,1.6907,136300000.0
2006-12-06 07:24:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-12-06 07:25:00,1.691,1.6914,1.691,1.6914,136300000.0
2006-12-06 07:26:00,1.6916,1.6917,1.6915,1.6915,136300000.0
2006-12-06 07:27:00,1.6916,1.692,1.6914,1.6918,136300000.0
2006-12-06 07:28:00,1.6919,1.6921,1.6917,1.6917,136300000.0
2006-12-06 07:29:00,1.6919,1.692,1.6912,1.6915,136300000.0
2006-12-06 07:30:00,1.6916,1.6917,1.6915,1.6917,136300000.0
2006-12-06 07:31:00,1.6916,1.6917,1.6911,1.6912,136300000.0
2006-12-06 07:32:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-12-06 07:33:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2006-12-06 07:34:00,1.6913,1.6915,1.6912,1.6912,136300000.0
2006-12-06 07:35:00,1.6914,1.6916,1.6913,1.6914,136300000.0
2006-12-06 07:36:00,1.6913,1.6915,1.6912,1.6913,136300000.0
2006-12-06 07:37:00,1.6911,1.6913,1.691,1.6912,136300000.0
2006-12-06 07:38:00,1.691,1.691,1.6908,1.6909,136300000.0
2006-12-06 07:39:00,1.691,1.6913,1.6909,1.6913,136300000.0
2006-12-06 07:40:00,1.6911,1.6916,1.6911,1.6916,136300000.0
2006-12-06 07:41:00,1.6914,1.6918,1.6912,1.6918,136300000.0
2006-12-06 07:42:00,1.6916,1.6924,1.6915,1.692,136300000.0
2006-12-06 07:43:00,1.6921,1.6924,1.692,1.692,136300000.0
2006-12-06 07:44:00,1.6919,1.692,1.6917,1.692,136300000.0
2006-12-06 07:45:00,1.6921,1.6927,1.6921,1.6927,136300000.0
2006-12-06 07:46:00,1.6925,1.6927,1.6925,1.6925,136300000.0
2006-12-06 07:47:00,1.6924,1.6925,1.6921,1.6921,136300000.0
2006-12-06 07:48:00,1.692,1.6924,1.6918,1.6923,136300000.0
2006-12-06 07:49:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-12-06 07:50:00,1.6924,1.6932,1.6923,1.693,136300000.0
2006-12-06 07:51:00,1.6932,1.6932,1.6925,1.6925,136300000.0
2006-12-06 07:52:00,1.6927,1.6929,1.6925,1.6925,136300000.0
2006-12-06 07:53:00,1.6928,1.693,1.6925,1.6927,136300000.0
2006-12-06 07:54:00,1.6926,1.6932,1.6926,1.6932,136300000.0
2006-12-06 07:55:00,1.6931,1.6934,1.6926,1.6926,136300000.0
2006-12-06 07:56:00,1.6925,1.6928,1.6925,1.6927,136300000.0
2006-12-06 07:57:00,1.6926,1.6931,1.6926,1.693,136300000.0
2006-12-06 07:58:00,1.6928,1.6928,1.6924,1.6925,136300000.0
2006-12-06 07:59:00,1.6926,1.6928,1.6925,1.6926,136300000.0
2006-12-06 08:00:00,1.6925,1.693,1.6925,1.6928,136300000.0
2006-12-06 08:01:00,1.6929,1.6929,1.6925,1.6926,136300000.0
2006-12-06 08:02:00,1.6925,1.6926,1.6925,1.6925,136300000.0
2006-12-06 08:03:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2006-12-06 08:04:00,1.6922,1.6925,1.6922,1.6923,136300000.0
2006-12-06 08:05:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2006-12-06 08:06:00,1.6926,1.6929,1.6925,1.6926,136300000.0
2006-12-06 08:07:00,1.6929,1.6933,1.6926,1.6928,136300000.0
2006-12-06 08:08:00,1.6926,1.6931,1.6926,1.6931,136300000.0
2006-12-06 08:09:00,1.693,1.693,1.6925,1.6927,136300000.0
2006-12-06 08:10:00,1.6926,1.6928,1.6926,1.6926,136300000.0
2006-12-06 08:11:00,1.6928,1.6928,1.6926,1.6926,136300000.0
2006-12-06 08:12:00,1.6929,1.6933,1.6929,1.6932,136300000.0
2006-12-06 08:13:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2006-12-06 08:14:00,1.6933,1.6933,1.6927,1.6931,136300000.0
2006-12-06 08:15:00,1.693,1.6935,1.693,1.6935,136300000.0
2006-12-06 08:16:00,1.6936,1.6939,1.6935,1.6937,136300000.0
2006-12-06 08:17:00,1.6939,1.6939,1.6936,1.6936,136300000.0
2006-12-06 08:18:00,1.6938,1.6938,1.6934,1.6935,136300000.0
2006-12-06 08:19:00,1.6933,1.6937,1.693,1.693,136300000.0
2006-12-06 08:20:00,1.6928,1.6931,1.6925,1.6926,136300000.0
2006-12-06 08:21:00,1.6925,1.6926,1.692,1.6923,136300000.0
2006-12-06 08:22:00,1.6925,1.6927,1.6918,1.692,136300000.0
2006-12-06 08:23:00,1.6921,1.6926,1.692,1.6926,136300000.0
2006-12-06 08:24:00,1.6924,1.6931,1.6924,1.6926,136300000.0
2006-12-06 08:25:00,1.6925,1.6928,1.6921,1.6924,136300000.0
2006-12-06 08:26:00,1.6926,1.6927,1.6921,1.6922,136300000.0
2006-12-06 08:27:00,1.6924,1.6927,1.6921,1.6924,136300000.0
2006-12-06 08:28:00,1.6925,1.6928,1.6924,1.6924,136300000.0
2006-12-06 08:29:00,1.6923,1.6928,1.6922,1.6925,136300000.0
2006-12-06 08:30:00,1.6926,1.6929,1.692,1.6922,136300000.0
2006-12-06 08:31:00,1.692,1.6923,1.6919,1.6919,136300000.0
2006-12-06 08:32:00,1.692,1.6922,1.6919,1.6919,136300000.0
2006-12-06 08:33:00,1.6921,1.6926,1.6921,1.6922,136300000.0
2006-12-06 08:34:00,1.692,1.6925,1.692,1.6925,136300000.0
2006-12-06 08:35:00,1.6923,1.6927,1.6922,1.6927,136300000.0
2006-12-06 08:36:00,1.6925,1.6928,1.6924,1.6924,136300000.0
2006-12-06 08:37:00,1.6922,1.6927,1.6922,1.6926,136300000.0
2006-12-06 08:38:00,1.6925,1.693,1.6925,1.6928,136300000.0
2006-12-06 08:39:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2006-12-06 08:40:00,1.6925,1.6926,1.6924,1.6924,136300000.0
2006-12-06 08:41:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2006-12-06 08:42:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2006-12-06 08:43:00,1.692,1.6923,1.6917,1.6921,136300000.0
2006-12-06 08:44:00,1.6919,1.6921,1.6919,1.692,136300000.0
2006-12-06 08:45:00,1.6921,1.6921,1.692,1.6921,136300000.0
2006-12-06 08:46:00,1.692,1.6921,1.692,1.6921,136300000.0
2006-12-06 08:47:00,1.692,1.6926,1.692,1.6925,136300000.0
2006-12-06 08:48:00,1.6923,1.6925,1.692,1.6922,136300000.0
2006-12-06 08:49:00,1.6923,1.6924,1.692,1.692,136300000.0
2006-12-06 08:50:00,1.6921,1.6921,1.6919,1.6921,136300000.0
2006-12-06 08:51:00,1.692,1.6921,1.6918,1.692,136300000.0
2006-12-06 08:52:00,1.6919,1.6921,1.6918,1.6918,136300000.0
2006-12-06 08:53:00,1.6919,1.692,1.6918,1.692,136300000.0
2006-12-06 08:54:00,1.6921,1.6921,1.6918,1.6918,136300000.0
2006-12-06 08:55:00,1.6919,1.6922,1.6918,1.6922,136300000.0
2006-12-06 08:56:00,1.692,1.692,1.692,1.692,136300000.0
2006-12-06 08:57:00,1.6922,1.6922,1.6916,1.6919,136300000.0
2006-12-06 08:58:00,1.6918,1.6919,1.6915,1.6916,136300000.0
2006-12-06 08:59:00,1.6914,1.6921,1.6914,1.6921,136300000.0
2006-12-06 09:00:00,1.6919,1.6927,1.6919,1.6926,136300000.0
2006-12-06 09:01:00,1.6925,1.6927,1.692,1.6921,136300000.0
2006-12-06 09:02:00,1.6923,1.6926,1.692,1.692,136300000.0
2006-12-06 09:03:00,1.6921,1.6924,1.6919,1.6919,136300000.0
2006-12-06 09:04:00,1.6921,1.6925,1.6918,1.6925,136300000.0
2006-12-06 09:05:00,1.6924,1.6929,1.692,1.6929,136300000.0
2006-12-06 09:06:00,1.6931,1.6933,1.6926,1.6927,136300000.0
2006-12-06 09:07:00,1.6929,1.6932,1.6926,1.6929,136300000.0
2006-12-06 09:08:00,1.6931,1.6931,1.6926,1.6929,136300000.0
2006-12-06 09:09:00,1.6927,1.6929,1.6927,1.6927,136300000.0
2006-12-06 09:10:00,1.6926,1.6927,1.6921,1.6926,136300000.0
2006-12-06 09:11:00,1.6924,1.6927,1.6922,1.6925,136300000.0
2006-12-06 09:12:00,1.6927,1.6928,1.6919,1.6923,136300000.0
2006-12-06 09:13:00,1.6922,1.6925,1.6917,1.692,136300000.0
2006-12-06 09:14:00,1.6918,1.692,1.6915,1.6918,136300000.0
2006-12-06 09:15:00,1.6917,1.6919,1.6915,1.6919,136300000.0
2006-12-06 09:16:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2006-12-06 09:17:00,1.6917,1.6919,1.691,1.6913,136300000.0
2006-12-06 09:18:00,1.6912,1.6915,1.6912,1.6914,136300000.0
2006-12-06 09:19:00,1.6912,1.6915,1.691,1.6912,136300000.0
2006-12-06 09:20:00,1.691,1.6913,1.6909,1.6913,136300000.0
2006-12-06 09:21:00,1.6911,1.6917,1.6909,1.6913,136300000.0
2006-12-06 09:22:00,1.6914,1.6914,1.6908,1.6908,136300000.0
2006-12-06 09:23:00,1.6909,1.6914,1.6909,1.691,136300000.0
2006-12-06 09:24:00,1.6909,1.6912,1.6909,1.6912,136300000.0
2006-12-06 09:25:00,1.691,1.6912,1.691,1.691,136300000.0
2006-12-06 09:26:00,1.6911,1.6912,1.6907,1.691,136300000.0
2006-12-06 09:27:00,1.6912,1.6912,1.6905,1.6909,136300000.0
2006-12-06 09:28:00,1.691,1.6915,1.6909,1.6911,136300000.0
2006-12-06 09:29:00,1.691,1.6915,1.6909,1.6915,136300000.0
2006-12-06 09:30:00,1.6913,1.6916,1.6912,1.6914,136300000.0
2006-12-06 09:31:00,1.6916,1.6918,1.6916,1.6917,136300000.0
2006-12-06 09:32:00,1.6914,1.6917,1.6912,1.6913,136300000.0
2006-12-06 09:33:00,1.6914,1.6917,1.6909,1.6912,136300000.0
2006-12-06 09:34:00,1.6911,1.6912,1.6907,1.6908,136300000.0
2006-12-06 09:35:00,1.6907,1.691,1.6907,1.6908,136300000.0
2006-12-06 09:36:00,1.6907,1.691,1.6907,1.691,136300000.0
2006-12-06 09:37:00,1.6911,1.6913,1.691,1.6911,136300000.0
2006-12-06 09:38:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-12-06 09:39:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-12-06 09:40:00,1.6909,1.691,1.6908,1.6908,136300000.0
2006-12-06 09:41:00,1.691,1.691,1.6904,1.6905,136300000.0
2006-12-06 09:42:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-12-06 09:43:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-12-06 09:44:00,1.6906,1.6908,1.6905,1.6905,136300000.0
2006-12-06 09:45:00,1.6906,1.6909,1.6905,1.6909,136300000.0
2006-12-06 09:46:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2006-12-06 09:47:00,1.6907,1.6907,1.6905,1.6905,136300000.0
2006-12-06 09:48:00,1.6907,1.6911,1.6907,1.6911,136300000.0
2006-12-06 09:49:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-12-06 09:50:00,1.6908,1.6911,1.6908,1.691,136300000.0
2006-12-06 09:51:00,1.6908,1.691,1.6908,1.691,136300000.0
2006-12-06 09:52:00,1.6909,1.6911,1.6908,1.6911,136300000.0
2006-12-06 09:53:00,1.691,1.6913,1.691,1.6912,136300000.0
2006-12-06 09:54:00,1.6911,1.6911,1.691,1.691,136300000.0
2006-12-06 09:55:00,1.6912,1.6914,1.6909,1.6912,136300000.0
2006-12-06 09:56:00,1.6914,1.6914,1.6911,1.6911,136300000.0
2006-12-06 09:57:00,1.6912,1.6912,1.6911,1.6911,136300000.0
2006-12-06 09:58:00,1.6909,1.6912,1.6909,1.691,136300000.0
2006-12-06 09:59:00,1.6911,1.6914,1.6911,1.6914,136300000.0
2006-12-06 10:00:00,1.6912,1.6912,1.691,1.6911,136300000.0
2006-12-06 10:01:00,1.6913,1.6914,1.6911,1.6913,136300000.0
2006-12-06 10:02:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2006-12-06 10:03:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2006-12-06 10:04:00,1.6913,1.6913,1.6909,1.691,136300000.0
2006-12-06 10:05:00,1.6911,1.6913,1.691,1.6913,136300000.0
2006-12-06 10:06:00,1.6912,1.6913,1.6908,1.6911,136300000.0
2006-12-06 10:07:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-12-06 10:08:00,1.6911,1.6914,1.6911,1.6912,136300000.0
2006-12-06 10:09:00,1.6913,1.6915,1.6911,1.6912,136300000.0
2006-12-06 10:10:00,1.6913,1.6913,1.6911,1.6913,136300000.0
2006-12-06 10:11:00,1.6912,1.6916,1.6911,1.6911,136300000.0
2006-12-06 10:12:00,1.6913,1.6914,1.6911,1.6912,136300000.0
2006-12-06 10:13:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2006-12-06 10:14:00,1.6912,1.6912,1.6909,1.6909,136300000.0
2006-12-06 10:15:00,1.691,1.691,1.6906,1.6907,136300000.0
2006-12-06 10:16:00,1.6906,1.6907,1.6899,1.6901,136300000.0
2006-12-06 10:17:00,1.6903,1.6903,1.6898,1.6902,136300000.0
2006-12-06 10:18:00,1.6901,1.6901,1.6889,1.6898,136300000.0
2006-12-06 10:19:00,1.69,1.6901,1.6893,1.6896,136300000.0
2006-12-06 10:20:00,1.6894,1.6899,1.6894,1.6898,136300000.0
2006-12-06 10:21:00,1.6897,1.6903,1.6895,1.6899,136300000.0
2006-12-06 10:22:00,1.6898,1.6902,1.6898,1.69,136300000.0
2006-12-06 10:23:00,1.6902,1.6903,1.69,1.6903,136300000.0
2006-12-06 10:24:00,1.6902,1.6903,1.6898,1.6903,136300000.0
2006-12-06 10:25:00,1.6901,1.6903,1.6894,1.6896,136300000.0
2006-12-06 10:26:00,1.6897,1.6902,1.6894,1.6902,136300000.0
2006-12-06 10:27:00,1.6903,1.6904,1.6899,1.6899,136300000.0
2006-12-06 10:28:00,1.6897,1.6899,1.6896,1.6897,136300000.0
2006-12-06 10:29:00,1.6899,1.6902,1.6897,1.69,136300000.0
2006-12-06 10:30:00,1.6898,1.6906,1.6897,1.6905,136300000.0
2006-12-06 10:31:00,1.6903,1.6903,1.6896,1.6899,136300000.0
2006-12-06 10:32:00,1.6898,1.6901,1.6896,1.6901,136300000.0
2006-12-06 10:33:00,1.6902,1.6903,1.6899,1.6903,136300000.0
2006-12-06 10:34:00,1.6902,1.6902,1.6899,1.69,136300000.0
2006-12-06 10:35:00,1.6902,1.6902,1.6896,1.6898,136300000.0
2006-12-06 10:36:00,1.6896,1.6898,1.6894,1.6894,136300000.0
2006-12-06 10:37:00,1.6896,1.6897,1.6892,1.6896,136300000.0
2006-12-06 10:38:00,1.6894,1.6896,1.689,1.6894,136300000.0
2006-12-06 10:39:00,1.6893,1.6893,1.6879,1.6879,136300000.0
2006-12-06 10:40:00,1.6876,1.6882,1.6872,1.6877,136300000.0
2006-12-06 10:41:00,1.6878,1.6882,1.6876,1.6879,136300000.0
2006-12-06 10:42:00,1.688,1.6884,1.6878,1.6883,136300000.0
2006-12-06 10:43:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2006-12-06 10:44:00,1.6883,1.6888,1.6882,1.6887,136300000.0
2006-12-06 10:45:00,1.6886,1.6889,1.6884,1.6888,136300000.0
2006-12-06 10:46:00,1.6886,1.6888,1.6882,1.6883,136300000.0
2006-12-06 10:47:00,1.6886,1.6893,1.6882,1.6885,136300000.0
2006-12-06 10:48:00,1.6887,1.6889,1.6884,1.6884,136300000.0
2006-12-06 10:49:00,1.6885,1.689,1.6883,1.6886,136300000.0
2006-12-06 10:50:00,1.6884,1.6888,1.6883,1.6888,136300000.0
2006-12-06 10:51:00,1.6887,1.6891,1.6886,1.6888,136300000.0
2006-12-06 10:52:00,1.6887,1.6892,1.6887,1.6888,136300000.0
2006-12-06 10:53:00,1.689,1.689,1.6884,1.6888,136300000.0
2006-12-06 10:54:00,1.6886,1.6888,1.6886,1.6886,136300000.0
2006-12-06 10:55:00,1.6889,1.6889,1.6883,1.6885,136300000.0
2006-12-06 10:56:00,1.6884,1.6889,1.6884,1.6888,136300000.0
2006-12-06 10:57:00,1.6889,1.6891,1.6884,1.6886,136300000.0
2006-12-06 10:58:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-12-06 10:59:00,1.6885,1.6887,1.6883,1.6886,136300000.0
2006-12-06 11:00:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-12-06 11:01:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2006-12-06 11:02:00,1.6885,1.6885,1.688,1.6881,136300000.0
2006-12-06 11:03:00,1.6883,1.6886,1.6881,1.6882,136300000.0
2006-12-06 11:04:00,1.6881,1.6887,1.6881,1.6885,136300000.0
2006-12-06 11:05:00,1.6886,1.6889,1.6885,1.6887,136300000.0
2006-12-06 11:06:00,1.6886,1.6887,1.6883,1.6885,136300000.0
2006-12-06 11:07:00,1.6884,1.6886,1.6882,1.6882,136300000.0
2006-12-06 11:08:00,1.688,1.6883,1.688,1.6881,136300000.0
2006-12-06 11:09:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-12-06 11:10:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-12-06 11:11:00,1.688,1.6881,1.688,1.688,136300000.0
2006-12-06 11:12:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-12-06 11:13:00,1.6879,1.6881,1.6876,1.6876,136300000.0
2006-12-06 11:14:00,1.6878,1.6878,1.6873,1.6875,136300000.0
2006-12-06 11:15:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-12-06 11:16:00,1.6876,1.688,1.6876,1.688,136300000.0
2006-12-06 11:17:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-06 11:18:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2006-12-06 11:19:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-12-06 11:20:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-12-06 11:21:00,1.6878,1.6881,1.6878,1.6879,136300000.0
2006-12-06 11:22:00,1.6878,1.6881,1.6878,1.6878,136300000.0
2006-12-06 11:24:00,1.6879,1.6879,1.6875,1.6879,136300000.0
2006-12-06 11:25:00,1.6878,1.688,1.6878,1.6878,136300000.0
2006-12-06 11:26:00,1.6879,1.6879,1.6872,1.6873,136300000.0
2006-12-06 11:27:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-12-06 11:28:00,1.6875,1.6876,1.6872,1.6874,136300000.0
2006-12-06 11:29:00,1.6875,1.6875,1.6869,1.6869,136300000.0
2006-12-06 11:30:00,1.6871,1.6871,1.6863,1.6866,136300000.0
2006-12-06 11:31:00,1.6867,1.687,1.6865,1.687,136300000.0
2006-12-06 11:32:00,1.6868,1.6868,1.6864,1.6868,136300000.0
2006-12-06 11:33:00,1.6867,1.6872,1.6867,1.6868,136300000.0
2006-12-06 11:34:00,1.6866,1.6869,1.6866,1.6868,136300000.0
2006-12-06 11:35:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2006-12-06 11:36:00,1.687,1.6873,1.6869,1.687,136300000.0
2006-12-06 11:38:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2006-12-06 11:39:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-12-06 11:40:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-12-06 11:41:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-12-06 11:42:00,1.6873,1.6875,1.6872,1.6872,136300000.0
2006-12-06 11:43:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-12-06 11:44:00,1.6871,1.6872,1.687,1.687,136300000.0
2006-12-06 11:45:00,1.6871,1.6871,1.6868,1.687,136300000.0
2006-12-06 11:46:00,1.6872,1.6873,1.687,1.6872,136300000.0
2006-12-06 11:47:00,1.6871,1.6873,1.687,1.6871,136300000.0
2006-12-06 11:48:00,1.687,1.6871,1.687,1.687,136300000.0
2006-12-06 11:49:00,1.6868,1.6872,1.6868,1.6872,136300000.0
2006-12-06 11:50:00,1.6873,1.6873,1.6869,1.687,136300000.0
2006-12-06 11:51:00,1.6872,1.6873,1.6868,1.687,136300000.0
2006-12-06 11:52:00,1.6872,1.6872,1.6869,1.6871,136300000.0
2006-12-06 11:53:00,1.6872,1.6872,1.6866,1.6868,136300000.0
2006-12-06 11:54:00,1.687,1.6873,1.6869,1.6873,136300000.0
2006-12-06 11:55:00,1.6874,1.6874,1.6872,1.6874,136300000.0
2006-12-06 11:56:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2006-12-06 11:57:00,1.6874,1.6879,1.6874,1.6875,136300000.0
2006-12-06 11:58:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2006-12-06 11:59:00,1.6875,1.6877,1.6873,1.6873,136300000.0
2006-12-06 12:00:00,1.6875,1.6876,1.687,1.6873,136300000.0
2006-12-06 12:01:00,1.6872,1.6873,1.6869,1.6873,136300000.0
2006-12-06 12:02:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2006-12-06 12:03:00,1.6873,1.6874,1.687,1.687,136300000.0
2006-12-06 12:04:00,1.6871,1.6874,1.6869,1.6869,136300000.0
2006-12-06 12:05:00,1.687,1.6872,1.6869,1.6872,136300000.0
2006-12-06 12:06:00,1.6873,1.6875,1.6872,1.6872,136300000.0
2006-12-06 12:07:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-12-06 12:08:00,1.6871,1.6876,1.6871,1.6874,136300000.0
2006-12-06 12:09:00,1.6873,1.6878,1.6873,1.6876,136300000.0
2006-12-06 12:10:00,1.6874,1.6876,1.6873,1.6875,136300000.0
2006-12-06 12:11:00,1.6873,1.6875,1.687,1.6871,136300000.0
2006-12-06 12:12:00,1.6872,1.6874,1.6871,1.6871,136300000.0
2006-12-06 12:13:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-12-06 12:14:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-12-06 12:15:00,1.6874,1.6877,1.6874,1.6875,136300000.0
2006-12-06 12:16:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-12-06 12:17:00,1.6877,1.6882,1.6877,1.6879,136300000.0
2006-12-06 12:18:00,1.688,1.6885,1.6879,1.6883,136300000.0
2006-12-06 12:19:00,1.6882,1.6887,1.6879,1.6886,136300000.0
2006-12-06 12:20:00,1.6887,1.6889,1.6886,1.6889,136300000.0
2006-12-06 12:21:00,1.6891,1.6891,1.6888,1.6891,136300000.0
2006-12-06 12:22:00,1.6893,1.6894,1.6889,1.689,136300000.0
2006-12-06 12:23:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2006-12-06 12:24:00,1.6892,1.6894,1.689,1.6894,136300000.0
2006-12-06 12:25:00,1.6895,1.6896,1.6893,1.6893,136300000.0
2006-12-06 12:26:00,1.6895,1.6896,1.6892,1.6894,136300000.0
2006-12-06 12:27:00,1.6895,1.6897,1.6895,1.6895,136300000.0
2006-12-06 12:28:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2006-12-06 12:29:00,1.6897,1.6897,1.6894,1.6896,136300000.0
2006-12-06 12:30:00,1.6897,1.6897,1.6891,1.6894,136300000.0
2006-12-06 12:31:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-12-06 12:32:00,1.6892,1.6894,1.6889,1.6892,136300000.0
2006-12-06 12:33:00,1.6891,1.6893,1.6891,1.6892,136300000.0
2006-12-06 12:34:00,1.6894,1.6894,1.6891,1.6893,136300000.0
2006-12-06 12:35:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-12-06 12:36:00,1.6893,1.6893,1.6892,1.6893,136300000.0
2006-12-06 12:37:00,1.6892,1.6892,1.689,1.6892,136300000.0
2006-12-06 12:38:00,1.689,1.6892,1.689,1.6892,136300000.0
2006-12-06 12:39:00,1.689,1.6892,1.689,1.689,136300000.0
2006-12-06 12:40:00,1.6888,1.689,1.6887,1.6888,136300000.0
2006-12-06 12:41:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-12-06 12:42:00,1.6884,1.6886,1.6882,1.6886,136300000.0
2006-12-06 12:43:00,1.6885,1.6888,1.6884,1.6888,136300000.0
2006-12-06 12:44:00,1.689,1.6891,1.6884,1.6887,136300000.0
2006-12-06 12:45:00,1.6888,1.6889,1.6885,1.6889,136300000.0
2006-12-06 12:46:00,1.6888,1.6891,1.6888,1.6891,136300000.0
2006-12-06 12:47:00,1.689,1.6891,1.6888,1.6891,136300000.0
2006-12-06 12:48:00,1.6888,1.6895,1.6888,1.6893,136300000.0
2006-12-06 12:49:00,1.6894,1.6898,1.6894,1.6896,136300000.0
2006-12-06 12:50:00,1.6894,1.6897,1.6894,1.6895,136300000.0
2006-12-06 12:51:00,1.6897,1.6898,1.6895,1.6897,136300000.0
2006-12-06 12:52:00,1.6899,1.6899,1.6894,1.6895,136300000.0
2006-12-06 12:53:00,1.6897,1.6899,1.6896,1.6898,136300000.0
2006-12-06 12:54:00,1.6897,1.6897,1.6893,1.6894,136300000.0
2006-12-06 12:55:00,1.6893,1.6896,1.6891,1.6896,136300000.0
2006-12-06 12:56:00,1.6895,1.6898,1.6895,1.6896,136300000.0
2006-12-06 12:57:00,1.6898,1.6898,1.6895,1.6896,136300000.0
2006-12-06 12:58:00,1.6894,1.6898,1.6894,1.6898,136300000.0
2006-12-06 12:59:00,1.6896,1.6897,1.6893,1.6896,136300000.0
2006-12-06 13:00:00,1.6894,1.69,1.6894,1.6898,136300000.0
2006-12-06 13:01:00,1.69,1.69,1.6898,1.69,136300000.0
2006-12-06 13:02:00,1.6898,1.69,1.6896,1.6896,136300000.0
2006-12-06 13:03:00,1.6895,1.6896,1.6894,1.6896,136300000.0
2006-12-06 13:04:00,1.6897,1.6898,1.6896,1.6898,136300000.0
2006-12-06 13:05:00,1.6897,1.6899,1.6897,1.6897,136300000.0
2006-12-06 13:06:00,1.6896,1.6901,1.6896,1.6899,136300000.0
2006-12-06 13:07:00,1.6901,1.6901,1.6899,1.69,136300000.0
2006-12-06 13:08:00,1.6899,1.69,1.6899,1.69,136300000.0
2006-12-06 13:09:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-12-06 13:11:00,1.6898,1.69,1.6897,1.69,136300000.0
2006-12-06 13:12:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-12-06 13:13:00,1.6898,1.6898,1.6894,1.6895,136300000.0
2006-12-06 13:14:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-12-06 13:15:00,1.6896,1.6896,1.6895,1.6895,136300000.0
2006-12-06 13:16:00,1.6893,1.6898,1.6893,1.6897,136300000.0
2006-12-06 13:17:00,1.6898,1.6899,1.6895,1.6896,136300000.0
2006-12-06 13:18:00,1.6897,1.6897,1.6896,1.6897,136300000.0
2006-12-06 13:19:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2006-12-06 13:20:00,1.6898,1.69,1.6898,1.6898,136300000.0
2006-12-06 13:21:00,1.6897,1.69,1.6897,1.6897,136300000.0
2006-12-06 13:22:00,1.6895,1.69,1.6894,1.6897,136300000.0
2006-12-06 13:23:00,1.6898,1.69,1.6895,1.6899,136300000.0
2006-12-06 13:24:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2006-12-06 13:25:00,1.6899,1.6901,1.6895,1.6897,136300000.0
2006-12-06 13:26:00,1.6895,1.6901,1.6895,1.6899,136300000.0
2006-12-06 13:27:00,1.6901,1.6901,1.6898,1.69,136300000.0
2006-12-06 13:28:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2006-12-06 13:29:00,1.69,1.69,1.6897,1.69,136300000.0
2006-12-06 13:30:00,1.6898,1.6898,1.6896,1.6898,136300000.0
2006-12-06 13:32:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2006-12-06 13:33:00,1.69,1.69,1.6899,1.69,136300000.0
2006-12-06 13:34:00,1.6898,1.69,1.6897,1.6897,136300000.0
2006-12-06 13:35:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2006-12-06 13:36:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2006-12-06 13:37:00,1.6896,1.6898,1.6896,1.6896,136300000.0
2006-12-06 13:38:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-12-06 13:39:00,1.6894,1.6896,1.6894,1.6894,136300000.0
2006-12-06 13:40:00,1.6895,1.6898,1.6895,1.6898,136300000.0
2006-12-06 13:41:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2006-12-06 13:42:00,1.6895,1.6896,1.6894,1.6896,136300000.0
2006-12-06 13:43:00,1.6894,1.6897,1.6894,1.6895,136300000.0
2006-12-06 13:44:00,1.6897,1.6897,1.6894,1.6897,136300000.0
2006-12-06 13:45:00,1.6898,1.6898,1.6895,1.6896,136300000.0
2006-12-06 13:47:00,1.6897,1.6897,1.6891,1.6891,136300000.0
2006-12-06 13:48:00,1.6893,1.6893,1.6889,1.6891,136300000.0
2006-12-06 13:49:00,1.6892,1.6895,1.6892,1.6893,136300000.0
2006-12-06 13:50:00,1.6892,1.6894,1.6892,1.6892,136300000.0
2006-12-06 13:51:00,1.6894,1.6894,1.689,1.689,136300000.0
2006-12-06 13:52:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-12-06 13:53:00,1.6891,1.6891,1.6889,1.689,136300000.0
2006-12-06 13:54:00,1.6892,1.6894,1.6891,1.6891,136300000.0
2006-12-06 13:55:00,1.6893,1.6895,1.6892,1.6895,136300000.0
2006-12-06 13:56:00,1.6896,1.6898,1.6895,1.6896,136300000.0
2006-12-06 13:57:00,1.6898,1.6898,1.6895,1.6896,136300000.0
2006-12-06 13:58:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-12-06 13:59:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-12-06 14:00:00,1.6896,1.6896,1.6892,1.6893,136300000.0
2006-12-06 14:01:00,1.6892,1.6894,1.6889,1.6891,136300000.0
2006-12-06 14:02:00,1.6892,1.6892,1.6891,1.6892,136300000.0
2006-12-06 14:03:00,1.6891,1.6893,1.6891,1.6891,136300000.0
2006-12-06 14:04:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-12-06 14:05:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2006-12-06 14:06:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-12-06 14:07:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-12-06 14:08:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-12-06 14:09:00,1.6894,1.6894,1.6891,1.6892,136300000.0
2006-12-06 14:10:00,1.6891,1.6893,1.6891,1.6891,136300000.0
2006-12-06 14:11:00,1.6893,1.6894,1.6892,1.6893,136300000.0
2006-12-06 14:12:00,1.6896,1.6896,1.6891,1.6892,136300000.0
2006-12-06 14:13:00,1.6893,1.6894,1.689,1.689,136300000.0
2006-12-06 14:14:00,1.6891,1.6891,1.6883,1.6885,136300000.0
2006-12-06 14:15:00,1.6884,1.6889,1.6876,1.6883,136300000.0
2006-12-06 14:16:00,1.6882,1.6887,1.6879,1.6887,136300000.0
2006-12-06 14:17:00,1.6885,1.6891,1.6882,1.6888,136300000.0
2006-12-06 14:18:00,1.6886,1.6889,1.6883,1.6888,136300000.0
2006-12-06 14:19:00,1.6887,1.6889,1.6883,1.6887,136300000.0
2006-12-06 14:20:00,1.6889,1.689,1.6877,1.6878,136300000.0
2006-12-06 14:21:00,1.688,1.6881,1.6874,1.6876,136300000.0
2006-12-06 14:22:00,1.6873,1.6875,1.6872,1.6875,136300000.0
2006-12-06 14:23:00,1.6873,1.688,1.6873,1.6879,136300000.0
2006-12-06 14:24:00,1.6878,1.6878,1.6874,1.6876,136300000.0
2006-12-06 14:25:00,1.6874,1.6878,1.6872,1.6876,136300000.0
2006-12-06 14:26:00,1.6874,1.6878,1.6874,1.6878,136300000.0
2006-12-06 14:27:00,1.6876,1.6877,1.6873,1.6877,136300000.0
2006-12-06 14:28:00,1.6875,1.6882,1.6874,1.688,136300000.0
2006-12-06 14:29:00,1.6878,1.6882,1.6878,1.688,136300000.0
2006-12-06 14:30:00,1.6881,1.6885,1.6881,1.6882,136300000.0
2006-12-06 14:31:00,1.688,1.6884,1.6879,1.6881,136300000.0
2006-12-06 14:32:00,1.6879,1.6884,1.6879,1.6883,136300000.0
2006-12-06 14:33:00,1.6881,1.6885,1.6881,1.6882,136300000.0
2006-12-06 14:34:00,1.6884,1.6884,1.6881,1.6883,136300000.0
2006-12-06 14:35:00,1.6884,1.6884,1.6876,1.688,136300000.0
2006-12-06 14:36:00,1.6881,1.6884,1.6879,1.688,136300000.0
2006-12-06 14:37:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-12-06 14:38:00,1.6881,1.6883,1.6879,1.6883,136300000.0
2006-12-06 14:39:00,1.6881,1.6883,1.6879,1.6881,136300000.0
2006-12-06 14:40:00,1.6879,1.6882,1.6877,1.6877,136300000.0
2006-12-06 14:41:00,1.6876,1.6881,1.6874,1.6881,136300000.0
2006-12-06 14:42:00,1.688,1.6885,1.6878,1.6884,136300000.0
2006-12-06 14:43:00,1.6885,1.6889,1.6884,1.6886,136300000.0
2006-12-06 14:44:00,1.6884,1.6887,1.6883,1.6884,136300000.0
2006-12-06 14:45:00,1.6886,1.6888,1.6877,1.6881,136300000.0
2006-12-06 14:46:00,1.6884,1.6887,1.6879,1.6879,136300000.0
2006-12-06 14:47:00,1.6877,1.688,1.6875,1.688,136300000.0
2006-12-06 14:48:00,1.6881,1.6881,1.6874,1.6876,136300000.0
2006-12-06 14:49:00,1.6875,1.6878,1.6872,1.6877,136300000.0
2006-12-06 14:50:00,1.6876,1.688,1.6876,1.6878,136300000.0
2006-12-06 14:51:00,1.6877,1.6878,1.6872,1.6872,136300000.0
2006-12-06 14:52:00,1.6871,1.6874,1.6871,1.6872,136300000.0
2006-12-06 14:53:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-12-06 14:54:00,1.6872,1.6874,1.6869,1.6871,136300000.0
2006-12-06 14:55:00,1.687,1.6876,1.6869,1.6872,136300000.0
2006-12-06 14:56:00,1.6873,1.6875,1.6871,1.6872,136300000.0
2006-12-06 14:57:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-12-06 14:58:00,1.6876,1.6879,1.6874,1.6877,136300000.0
2006-12-06 14:59:00,1.6876,1.6877,1.6873,1.6873,136300000.0
2006-12-06 15:00:00,1.6875,1.6875,1.6871,1.6872,136300000.0
2006-12-06 15:01:00,1.6873,1.6875,1.6872,1.6875,136300000.0
2006-12-06 15:02:00,1.6877,1.6877,1.6872,1.6872,136300000.0
2006-12-06 15:03:00,1.6874,1.6874,1.6872,1.6874,136300000.0
2006-12-06 15:04:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2006-12-06 15:05:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2006-12-06 15:06:00,1.6877,1.6877,1.6871,1.6871,136300000.0
2006-12-06 15:07:00,1.6872,1.6872,1.6868,1.6872,136300000.0
2006-12-06 15:08:00,1.687,1.6872,1.6869,1.687,136300000.0
2006-12-06 15:09:00,1.6872,1.6873,1.6866,1.6868,136300000.0
2006-12-06 15:10:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-06 15:11:00,1.6865,1.6872,1.6865,1.6868,136300000.0
2006-12-06 15:12:00,1.6869,1.6871,1.6865,1.6865,136300000.0
2006-12-06 15:13:00,1.6867,1.6869,1.6864,1.6867,136300000.0
2006-12-06 15:14:00,1.6865,1.6875,1.6865,1.6875,136300000.0
2006-12-06 15:15:00,1.6876,1.6879,1.6872,1.6877,136300000.0
2006-12-06 15:16:00,1.6878,1.6879,1.6877,1.6877,136300000.0
2006-12-06 15:17:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2006-12-06 15:18:00,1.6877,1.6878,1.6874,1.6876,136300000.0
2006-12-06 15:19:00,1.6874,1.6878,1.6871,1.6872,136300000.0
2006-12-06 15:20:00,1.6871,1.6877,1.687,1.687,136300000.0
2006-12-06 15:21:00,1.6869,1.6871,1.6868,1.6868,136300000.0
2006-12-06 15:22:00,1.687,1.6871,1.6868,1.6868,136300000.0
2006-12-06 15:23:00,1.687,1.687,1.6867,1.6867,136300000.0
2006-12-06 15:24:00,1.6869,1.6871,1.6867,1.6871,136300000.0
2006-12-06 15:25:00,1.6874,1.6876,1.687,1.6874,136300000.0
2006-12-06 15:26:00,1.6875,1.6877,1.6873,1.6875,136300000.0
2006-12-06 15:27:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2006-12-06 15:28:00,1.6875,1.6878,1.6874,1.6876,136300000.0
2006-12-06 15:29:00,1.6874,1.6877,1.6874,1.6876,136300000.0
2006-12-06 15:30:00,1.6877,1.688,1.6875,1.6879,136300000.0
2006-12-06 15:31:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2006-12-06 15:32:00,1.6879,1.6881,1.6876,1.6881,136300000.0
2006-12-06 15:33:00,1.6882,1.6885,1.688,1.6882,136300000.0
2006-12-06 15:34:00,1.6884,1.6884,1.688,1.6883,136300000.0
2006-12-06 15:35:00,1.6885,1.6888,1.688,1.6886,136300000.0
2006-12-06 15:36:00,1.6884,1.6889,1.6884,1.6888,136300000.0
2006-12-06 15:37:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-12-06 15:38:00,1.6885,1.6888,1.6884,1.6885,136300000.0
2006-12-06 15:39:00,1.6884,1.6887,1.6884,1.6887,136300000.0
2006-12-06 15:40:00,1.6885,1.6889,1.6885,1.6888,136300000.0
2006-12-06 15:41:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2006-12-06 15:42:00,1.6886,1.6888,1.6885,1.6886,136300000.0
2006-12-06 15:43:00,1.6885,1.6889,1.6885,1.6886,136300000.0
2006-12-06 15:44:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-12-06 15:45:00,1.6888,1.6892,1.6888,1.689,136300000.0
2006-12-06 15:46:00,1.6888,1.6891,1.6888,1.689,136300000.0
2006-12-06 15:47:00,1.6891,1.6893,1.689,1.6892,136300000.0
2006-12-06 15:48:00,1.6891,1.6891,1.6888,1.6889,136300000.0
2006-12-06 15:49:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2006-12-06 15:50:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2006-12-06 15:51:00,1.6889,1.6891,1.6888,1.6891,136300000.0
2006-12-06 15:52:00,1.6893,1.6895,1.6891,1.6894,136300000.0
2006-12-06 15:53:00,1.6892,1.6896,1.6891,1.6894,136300000.0
2006-12-06 15:54:00,1.6893,1.6896,1.6891,1.6893,136300000.0
2006-12-06 15:55:00,1.6894,1.6899,1.6893,1.6899,136300000.0
2006-12-06 15:56:00,1.6898,1.6901,1.6897,1.6897,136300000.0
2006-12-06 15:57:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2006-12-06 15:58:00,1.6899,1.6902,1.6897,1.6899,136300000.0
2006-12-06 15:59:00,1.6897,1.6902,1.6897,1.69,136300000.0
2006-12-06 16:00:00,1.6902,1.6905,1.69,1.69,136300000.0
2006-12-06 16:01:00,1.6901,1.6903,1.6894,1.6896,136300000.0
2006-12-06 16:02:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-12-06 16:03:00,1.6893,1.6896,1.6891,1.6896,136300000.0
2006-12-06 16:04:00,1.6892,1.6898,1.6892,1.6895,136300000.0
2006-12-06 16:05:00,1.6894,1.6906,1.6893,1.6903,136300000.0
2006-12-06 16:06:00,1.6902,1.6905,1.69,1.6902,136300000.0
2006-12-06 16:07:00,1.6899,1.6903,1.6899,1.6902,136300000.0
2006-12-06 16:08:00,1.69,1.6902,1.6899,1.69,136300000.0
2006-12-06 16:09:00,1.6901,1.6901,1.6896,1.6897,136300000.0
2006-12-06 16:10:00,1.6896,1.6901,1.6896,1.69,136300000.0
2006-12-06 16:11:00,1.6899,1.69,1.6897,1.6897,136300000.0
2006-12-06 16:12:00,1.6899,1.6902,1.6896,1.6899,136300000.0
2006-12-06 16:13:00,1.6898,1.6901,1.6895,1.6897,136300000.0
2006-12-06 16:14:00,1.6899,1.6901,1.6897,1.6898,136300000.0
2006-12-06 16:15:00,1.6899,1.6899,1.6896,1.6898,136300000.0
2006-12-06 16:16:00,1.6899,1.6902,1.6898,1.6899,136300000.0
2006-12-06 16:17:00,1.6898,1.6899,1.6896,1.6897,136300000.0
2006-12-06 16:18:00,1.6898,1.69,1.6895,1.6898,136300000.0
2006-12-06 16:19:00,1.6896,1.6898,1.6894,1.6894,136300000.0
2006-12-06 16:20:00,1.6896,1.6896,1.689,1.6891,136300000.0
2006-12-06 16:21:00,1.689,1.6897,1.689,1.6896,136300000.0
2006-12-06 16:22:00,1.6897,1.6897,1.6889,1.6891,136300000.0
2006-12-06 16:23:00,1.6889,1.6894,1.6889,1.6892,136300000.0
2006-12-06 16:24:00,1.6893,1.6894,1.6891,1.6892,136300000.0
2006-12-06 16:25:00,1.6891,1.6894,1.6889,1.6889,136300000.0
2006-12-06 16:26:00,1.689,1.6892,1.6888,1.6889,136300000.0
2006-12-06 16:27:00,1.689,1.6893,1.689,1.6891,136300000.0
2006-12-06 16:28:00,1.6892,1.6892,1.689,1.6892,136300000.0
2006-12-06 16:29:00,1.6891,1.6891,1.6887,1.689,136300000.0
2006-12-06 16:30:00,1.6888,1.6891,1.6887,1.689,136300000.0
2006-12-06 16:31:00,1.6888,1.6892,1.6887,1.6888,136300000.0
2006-12-06 16:32:00,1.6889,1.6889,1.6887,1.6889,136300000.0
2006-12-06 16:33:00,1.6888,1.6891,1.6888,1.689,136300000.0
2006-12-06 16:34:00,1.6891,1.6895,1.689,1.6891,136300000.0
2006-12-06 16:35:00,1.6894,1.6895,1.689,1.6895,136300000.0
2006-12-06 16:36:00,1.6894,1.6895,1.6888,1.6888,136300000.0
2006-12-06 16:37:00,1.6886,1.6891,1.6886,1.6891,136300000.0
2006-12-06 16:38:00,1.6889,1.6891,1.6885,1.6887,136300000.0
2006-12-06 16:39:00,1.6888,1.6891,1.6883,1.6887,136300000.0
2006-12-06 16:40:00,1.6888,1.6893,1.6887,1.6889,136300000.0
2006-12-06 16:41:00,1.6891,1.6892,1.6885,1.6887,136300000.0
2006-12-06 16:42:00,1.6889,1.6892,1.6887,1.689,136300000.0
2006-12-06 16:43:00,1.6891,1.6893,1.6888,1.6889,136300000.0
2006-12-06 16:44:00,1.6891,1.6891,1.6887,1.6887,136300000.0
2006-12-06 16:45:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2006-12-06 16:46:00,1.6888,1.689,1.6886,1.6888,136300000.0
2006-12-06 16:47:00,1.689,1.6891,1.6887,1.6889,136300000.0
2006-12-06 16:48:00,1.6891,1.6893,1.6889,1.689,136300000.0
2006-12-06 16:49:00,1.6892,1.6892,1.689,1.689,136300000.0
2006-12-06 16:50:00,1.6891,1.6891,1.689,1.689,136300000.0
2006-12-06 16:51:00,1.6892,1.6898,1.6891,1.6895,136300000.0
2006-12-06 16:52:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-12-06 16:53:00,1.689,1.6898,1.689,1.6897,136300000.0
2006-12-06 16:54:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-12-06 16:55:00,1.6895,1.6899,1.6895,1.6896,136300000.0
2006-12-06 16:56:00,1.6894,1.6898,1.6893,1.6896,136300000.0
2006-12-06 16:57:00,1.6897,1.69,1.6895,1.6896,136300000.0
2006-12-06 16:58:00,1.6895,1.6896,1.6892,1.6893,136300000.0
2006-12-06 16:59:00,1.6891,1.6893,1.6889,1.6893,136300000.0
2006-12-06 17:00:00,1.6891,1.6893,1.6889,1.6889,136300000.0
2006-12-06 17:01:00,1.6891,1.6893,1.6888,1.6889,136300000.0
2006-12-06 17:02:00,1.6887,1.6891,1.6887,1.6888,136300000.0
2006-12-06 17:03:00,1.689,1.6894,1.689,1.6891,136300000.0
2006-12-06 17:04:00,1.689,1.6891,1.6884,1.6885,136300000.0
2006-12-06 17:05:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-12-06 17:06:00,1.6881,1.6883,1.688,1.6883,136300000.0
2006-12-06 17:07:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2006-12-06 17:08:00,1.6883,1.6886,1.688,1.6886,136300000.0
2006-12-06 17:09:00,1.6887,1.6889,1.6884,1.6888,136300000.0
2006-12-06 17:10:00,1.6887,1.6887,1.6885,1.6886,136300000.0
2006-12-06 17:11:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-12-06 17:12:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-12-06 17:13:00,1.6884,1.6886,1.6883,1.6885,136300000.0
2006-12-06 17:14:00,1.6884,1.6885,1.6879,1.6881,136300000.0
2006-12-06 17:15:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-12-06 17:16:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2006-12-06 17:17:00,1.688,1.6884,1.688,1.6884,136300000.0
2006-12-06 17:18:00,1.6883,1.6883,1.6877,1.6879,136300000.0
2006-12-06 17:19:00,1.6883,1.6883,1.6879,1.6882,136300000.0
2006-12-06 17:20:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-12-06 17:21:00,1.6881,1.6882,1.6878,1.6879,136300000.0
2006-12-06 17:22:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2006-12-06 17:23:00,1.6881,1.6881,1.6878,1.6879,136300000.0
2006-12-06 17:24:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-12-06 17:25:00,1.6882,1.6886,1.6882,1.6883,136300000.0
2006-12-06 17:26:00,1.6882,1.6884,1.6881,1.6883,136300000.0
2006-12-06 17:27:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-12-06 17:28:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-12-06 17:29:00,1.6884,1.6884,1.688,1.688,136300000.0
2006-12-06 17:30:00,1.6882,1.6885,1.688,1.6885,136300000.0
2006-12-06 17:31:00,1.6884,1.6887,1.6883,1.6884,136300000.0
2006-12-06 17:32:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2006-12-06 17:33:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-12-06 17:34:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2006-12-06 17:35:00,1.6886,1.6887,1.6881,1.6886,136300000.0
2006-12-06 17:36:00,1.6885,1.6889,1.6885,1.6887,136300000.0
2006-12-06 17:37:00,1.6889,1.6892,1.6887,1.689,136300000.0
2006-12-06 17:38:00,1.6891,1.6892,1.689,1.6891,136300000.0
2006-12-06 17:39:00,1.6892,1.6895,1.6892,1.6894,136300000.0
2006-12-06 17:40:00,1.6895,1.6895,1.6892,1.6894,136300000.0
2006-12-06 17:41:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2006-12-06 17:42:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2006-12-06 17:43:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2006-12-06 17:44:00,1.6892,1.6894,1.6891,1.6891,136300000.0
2006-12-06 17:45:00,1.6892,1.6892,1.6886,1.6888,136300000.0
2006-12-06 17:46:00,1.6886,1.6889,1.6885,1.6889,136300000.0
2006-12-06 17:47:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-12-06 17:48:00,1.6888,1.6888,1.6883,1.6884,136300000.0
2006-12-06 17:49:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-12-06 17:50:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-12-06 17:51:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2006-12-06 17:52:00,1.6886,1.6889,1.6886,1.6888,136300000.0
2006-12-06 17:53:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-12-06 17:54:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2006-12-06 17:55:00,1.6885,1.6886,1.6882,1.6884,136300000.0
2006-12-06 17:56:00,1.6883,1.6886,1.6882,1.6884,136300000.0
2006-12-06 17:57:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2006-12-06 17:58:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2006-12-06 17:59:00,1.6887,1.689,1.6886,1.689,136300000.0
2006-12-06 18:00:00,1.6888,1.6894,1.6888,1.6892,136300000.0
2006-12-06 18:01:00,1.6894,1.6896,1.6892,1.6896,136300000.0
2006-12-06 18:02:00,1.6895,1.6898,1.6894,1.6895,136300000.0
2006-12-06 18:03:00,1.6894,1.6898,1.6894,1.6898,136300000.0
2006-12-06 18:04:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2006-12-06 18:05:00,1.6895,1.6898,1.6895,1.6896,136300000.0
2006-12-06 18:06:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2006-12-06 18:07:00,1.6898,1.6898,1.6894,1.6898,136300000.0
2006-12-06 18:08:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2006-12-06 18:09:00,1.6895,1.6899,1.6895,1.6896,136300000.0
2006-12-06 18:10:00,1.6895,1.6898,1.6892,1.6892,136300000.0
2006-12-06 18:11:00,1.6893,1.6894,1.6891,1.6893,136300000.0
2006-12-06 18:12:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-12-06 18:13:00,1.6891,1.6895,1.6891,1.6895,136300000.0
2006-12-06 18:14:00,1.6893,1.6895,1.6893,1.6893,136300000.0
2006-12-06 18:15:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2006-12-06 18:16:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2006-12-06 18:17:00,1.6891,1.6891,1.6886,1.6886,136300000.0
2006-12-06 18:18:00,1.6885,1.6888,1.6885,1.6888,136300000.0
2006-12-06 18:19:00,1.6889,1.6891,1.6888,1.689,136300000.0
2006-12-06 18:20:00,1.6888,1.689,1.6883,1.6886,136300000.0
2006-12-06 18:21:00,1.6887,1.6887,1.6884,1.6886,136300000.0
2006-12-06 18:22:00,1.6883,1.6887,1.6883,1.6886,136300000.0
2006-12-06 18:23:00,1.6883,1.6885,1.6883,1.6885,136300000.0
2006-12-06 18:24:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-12-06 18:25:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-12-06 18:26:00,1.688,1.6884,1.6878,1.6883,136300000.0
2006-12-06 18:27:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-12-06 18:28:00,1.6881,1.6882,1.688,1.6881,136300000.0
2006-12-06 18:29:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-12-06 18:30:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-12-06 18:32:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2006-12-06 18:33:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-12-06 18:34:00,1.6877,1.6878,1.6875,1.6876,136300000.0
2006-12-06 18:35:00,1.6878,1.6879,1.6876,1.6877,136300000.0
2006-12-06 18:36:00,1.6879,1.6879,1.6875,1.6876,136300000.0
2006-12-06 18:37:00,1.6877,1.6881,1.6877,1.688,136300000.0
2006-12-06 18:38:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-12-06 18:41:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-12-06 18:42:00,1.6883,1.6886,1.6881,1.6882,136300000.0
2006-12-06 18:43:00,1.6883,1.6883,1.6879,1.688,136300000.0
2006-12-06 18:44:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2006-12-06 18:45:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-12-06 18:46:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-12-06 18:47:00,1.6877,1.688,1.6877,1.688,136300000.0
2006-12-06 18:48:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-12-06 18:49:00,1.6877,1.6881,1.6875,1.688,136300000.0
2006-12-06 18:50:00,1.6879,1.6879,1.6877,1.6879,136300000.0
2006-12-06 18:51:00,1.6876,1.6878,1.6873,1.6878,136300000.0
2006-12-06 18:52:00,1.6877,1.6879,1.6876,1.6876,136300000.0
2006-12-06 18:53:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-12-06 18:54:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-12-06 18:55:00,1.6873,1.6875,1.6871,1.6875,136300000.0
2006-12-06 18:56:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-12-06 18:57:00,1.687,1.6874,1.687,1.6873,136300000.0
2006-12-06 18:58:00,1.6871,1.6877,1.687,1.6877,136300000.0
2006-12-06 18:59:00,1.6878,1.6879,1.6875,1.6876,136300000.0
2006-12-06 19:00:00,1.6877,1.688,1.6876,1.6879,136300000.0
2006-12-06 19:01:00,1.6878,1.6879,1.6873,1.6875,136300000.0
2006-12-06 19:02:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-12-06 19:03:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-12-06 19:04:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-12-06 19:05:00,1.6874,1.6876,1.6874,1.6874,136300000.0
2006-12-06 19:06:00,1.6876,1.6877,1.6873,1.6877,136300000.0
2006-12-06 19:07:00,1.6875,1.6877,1.6875,1.6875,136300000.0
2006-12-06 19:09:00,1.6877,1.6877,1.687,1.6876,136300000.0
2006-12-06 19:10:00,1.6875,1.6876,1.6873,1.6873,136300000.0
2006-12-06 19:11:00,1.6874,1.6877,1.6873,1.6875,136300000.0
2006-12-06 19:12:00,1.6874,1.6877,1.6874,1.6875,136300000.0
2006-12-06 19:13:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2006-12-06 19:15:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-12-06 19:17:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-12-06 19:18:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-12-06 19:19:00,1.688,1.6881,1.688,1.688,136300000.0
2006-12-06 19:20:00,1.6881,1.6889,1.6881,1.6887,136300000.0
2006-12-06 19:21:00,1.6889,1.6889,1.6887,1.6887,136300000.0
2006-12-06 19:23:00,1.689,1.6892,1.6889,1.6891,136300000.0
2006-12-06 19:25:00,1.6889,1.6893,1.6889,1.6892,136300000.0
2006-12-06 19:26:00,1.689,1.689,1.689,1.689,136300000.0
2006-12-06 19:27:00,1.6892,1.6899,1.689,1.6896,136300000.0
2006-12-06 19:28:00,1.6895,1.6896,1.6895,1.6895,136300000.0
2006-12-06 19:29:00,1.6894,1.6894,1.6892,1.6893,136300000.0
2006-12-06 19:30:00,1.6895,1.6895,1.6891,1.6893,136300000.0
2006-12-06 19:31:00,1.6894,1.6894,1.6892,1.6894,136300000.0
2006-12-06 19:32:00,1.6893,1.6897,1.6891,1.6895,136300000.0
2006-12-06 19:33:00,1.6896,1.69,1.6894,1.69,136300000.0
2006-12-06 19:34:00,1.6899,1.6906,1.6899,1.6904,136300000.0
2006-12-06 19:35:00,1.6906,1.6913,1.6904,1.6912,136300000.0
2006-12-06 19:36:00,1.6913,1.6914,1.6904,1.6906,136300000.0
2006-12-06 19:37:00,1.6908,1.6908,1.6902,1.6906,136300000.0
2006-12-06 19:38:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2006-12-06 19:39:00,1.6906,1.6908,1.6904,1.6905,136300000.0
2006-12-06 19:40:00,1.6904,1.6906,1.6903,1.6904,136300000.0
2006-12-06 19:41:00,1.6907,1.691,1.6904,1.691,136300000.0
2006-12-06 19:42:00,1.6909,1.6912,1.6909,1.6911,136300000.0
2006-12-06 19:43:00,1.691,1.691,1.6906,1.6909,136300000.0
2006-12-06 19:44:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2006-12-06 19:45:00,1.6908,1.6909,1.6905,1.6906,136300000.0
2006-12-06 19:46:00,1.6907,1.6907,1.6906,1.6907,136300000.0
2006-12-06 19:47:00,1.6905,1.691,1.6905,1.6908,136300000.0
2006-12-06 19:48:00,1.6909,1.6909,1.6904,1.6906,136300000.0
2006-12-06 19:49:00,1.6907,1.6909,1.6906,1.6907,136300000.0
2006-12-06 19:50:00,1.6908,1.6909,1.6906,1.6906,136300000.0
2006-12-06 19:51:00,1.6907,1.6907,1.6904,1.6904,136300000.0
2006-12-06 19:52:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2006-12-06 19:53:00,1.6903,1.6905,1.69,1.6902,136300000.0
2006-12-06 19:54:00,1.6899,1.6899,1.6896,1.6897,136300000.0
2006-12-06 19:57:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2006-12-06 19:58:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2006-12-06 19:59:00,1.6899,1.6899,1.6895,1.6896,136300000.0
2006-12-06 20:00:00,1.6898,1.6899,1.6895,1.6895,136300000.0
2006-12-06 20:01:00,1.6897,1.6897,1.6893,1.6893,136300000.0
2006-12-06 20:02:00,1.6895,1.6895,1.6888,1.6889,136300000.0
2006-12-06 20:03:00,1.6891,1.6895,1.6891,1.6892,136300000.0
2006-12-06 20:04:00,1.6894,1.6896,1.689,1.689,136300000.0
2006-12-06 20:05:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2006-12-06 20:07:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2006-12-06 20:08:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-06 20:09:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-12-06 20:10:00,1.6897,1.6901,1.6897,1.69,136300000.0
2006-12-06 20:11:00,1.6901,1.6901,1.69,1.69,136300000.0
2006-12-06 20:12:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-12-06 20:13:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-06 20:14:00,1.69,1.6901,1.6897,1.6899,136300000.0
2006-12-06 20:16:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-12-06 20:17:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2006-12-06 20:18:00,1.6897,1.6899,1.6897,1.6897,136300000.0
2006-12-06 20:19:00,1.6898,1.6898,1.6895,1.6897,136300000.0
2006-12-06 20:20:00,1.6898,1.6898,1.6894,1.6896,136300000.0
2006-12-06 20:21:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2006-12-06 20:22:00,1.6897,1.6898,1.6894,1.6894,136300000.0
2006-12-06 20:23:00,1.6895,1.6898,1.6895,1.6896,136300000.0
2006-12-06 20:24:00,1.6899,1.6899,1.6893,1.6893,136300000.0
2006-12-06 20:25:00,1.6895,1.6896,1.6893,1.6893,136300000.0
2006-12-06 20:28:00,1.6892,1.6895,1.6888,1.6895,136300000.0
2006-12-06 20:30:00,1.6894,1.6899,1.6894,1.6897,136300000.0
2006-12-06 20:31:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2006-12-06 20:32:00,1.6897,1.69,1.6897,1.6899,136300000.0
2006-12-06 20:33:00,1.69,1.69,1.6898,1.69,136300000.0
2006-12-06 20:34:00,1.6899,1.6901,1.6899,1.6899,136300000.0
2006-12-06 20:35:00,1.6901,1.6902,1.6898,1.6898,136300000.0
2006-12-06 20:36:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2006-12-06 20:37:00,1.6901,1.6902,1.6899,1.6901,136300000.0
2006-12-06 20:38:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2006-12-06 20:40:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2006-12-06 20:41:00,1.6896,1.6896,1.6893,1.6894,136300000.0
2006-12-06 20:42:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2006-12-06 20:43:00,1.6891,1.6894,1.6891,1.6893,136300000.0
2006-12-06 20:47:00,1.6891,1.6893,1.6891,1.6891,136300000.0
2006-12-06 20:48:00,1.6893,1.6894,1.6891,1.6893,136300000.0
2006-12-06 20:49:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2006-12-06 20:52:00,1.6893,1.6893,1.689,1.6891,136300000.0
2006-12-06 20:53:00,1.6893,1.6894,1.6889,1.6894,136300000.0
2006-12-06 20:54:00,1.6893,1.6894,1.6891,1.6894,136300000.0
2006-12-06 20:55:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2006-12-06 20:56:00,1.6895,1.6898,1.6895,1.6896,136300000.0
2006-12-06 20:58:00,1.6898,1.6898,1.6894,1.6897,136300000.0
2006-12-06 20:59:00,1.6899,1.6903,1.6899,1.6903,136300000.0
2006-12-06 21:00:00,1.6904,1.6904,1.6894,1.6894,136300000.0
2006-12-06 21:01:00,1.6895,1.6895,1.6888,1.6894,136300000.0
2006-12-06 21:02:00,1.6892,1.6894,1.689,1.6893,136300000.0
2006-12-06 21:03:00,1.6894,1.6901,1.6894,1.6901,136300000.0
2006-12-06 21:04:00,1.6902,1.6907,1.6902,1.6904,136300000.0
2006-12-06 21:05:00,1.6907,1.6907,1.6902,1.6905,136300000.0
2006-12-06 21:06:00,1.6906,1.691,1.6902,1.691,136300000.0
2006-12-06 21:07:00,1.6909,1.691,1.6905,1.691,136300000.0
2006-12-06 21:08:00,1.6909,1.691,1.6903,1.6903,136300000.0
2006-12-06 21:09:00,1.6902,1.6903,1.6896,1.6898,136300000.0
2006-12-06 21:10:00,1.69,1.69,1.6898,1.6898,136300000.0
2006-12-06 21:11:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2006-12-06 21:12:00,1.6902,1.6904,1.6901,1.6902,136300000.0
2006-12-06 21:13:00,1.6903,1.6911,1.6903,1.6911,136300000.0
2006-12-06 21:14:00,1.6913,1.6913,1.6907,1.6913,136300000.0
2006-12-06 21:15:00,1.6912,1.6914,1.691,1.6911,136300000.0
2006-12-06 21:16:00,1.691,1.6912,1.691,1.6912,136300000.0
2006-12-06 21:17:00,1.691,1.691,1.6907,1.6907,136300000.0
2006-12-06 21:18:00,1.6909,1.691,1.6904,1.6908,136300000.0
2006-12-06 21:19:00,1.6906,1.6912,1.6906,1.691,136300000.0
2006-12-06 21:20:00,1.6909,1.691,1.6909,1.6909,136300000.0
2006-12-06 21:21:00,1.6907,1.6909,1.6907,1.6908,136300000.0
2006-12-06 21:22:00,1.691,1.6915,1.6906,1.6908,136300000.0
2006-12-06 21:23:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2006-12-06 21:25:00,1.6907,1.6911,1.6903,1.6908,136300000.0
2006-12-06 21:26:00,1.6909,1.691,1.6905,1.6907,136300000.0
2006-12-06 21:27:00,1.6908,1.6909,1.6907,1.6909,136300000.0
2006-12-06 21:28:00,1.6908,1.691,1.6905,1.6905,136300000.0
2006-12-06 21:29:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2006-12-06 21:30:00,1.6902,1.6906,1.6902,1.6906,136300000.0
2006-12-06 21:31:00,1.6905,1.6905,1.6902,1.6905,136300000.0
2006-12-06 21:32:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2006-12-06 21:33:00,1.6901,1.6902,1.6901,1.6902,136300000.0
2006-12-06 21:34:00,1.6901,1.6901,1.69,1.6901,136300000.0
2006-12-06 21:35:00,1.69,1.6906,1.69,1.6905,136300000.0
2006-12-06 21:36:00,1.6906,1.6909,1.6905,1.6909,136300000.0
2006-12-06 21:37:00,1.691,1.6913,1.6909,1.6913,136300000.0
2006-12-06 21:38:00,1.6911,1.6914,1.6909,1.6911,136300000.0
2006-12-06 21:39:00,1.6912,1.6914,1.6911,1.6914,136300000.0
2006-12-06 21:40:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2006-12-06 21:41:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2006-12-06 21:42:00,1.6915,1.6915,1.6911,1.6915,136300000.0
2006-12-06 21:43:00,1.6914,1.6919,1.6914,1.6919,136300000.0
2006-12-06 21:44:00,1.6917,1.6919,1.6912,1.6912,136300000.0
2006-12-06 21:45:00,1.6913,1.6914,1.6913,1.6913,136300000.0
2006-12-06 21:46:00,1.6912,1.6913,1.6909,1.6913,136300000.0
2006-12-06 21:47:00,1.6912,1.6916,1.6912,1.6914,136300000.0
2006-12-06 21:48:00,1.6913,1.6917,1.6913,1.6917,136300000.0
2006-12-06 21:49:00,1.6915,1.6917,1.6913,1.6917,136300000.0
2006-12-06 21:50:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2006-12-06 21:51:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2006-12-06 21:52:00,1.6917,1.6918,1.6915,1.6915,136300000.0
2006-12-06 21:53:00,1.6917,1.692,1.6917,1.6919,136300000.0
2006-12-06 21:55:00,1.692,1.692,1.6918,1.692,136300000.0
2006-12-06 21:56:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2006-12-06 21:57:00,1.692,1.6921,1.6919,1.692,136300000.0
2006-12-06 21:58:00,1.6923,1.6924,1.6921,1.6923,136300000.0
2006-12-06 21:59:00,1.6922,1.6931,1.6922,1.6931,136300000.0
2006-12-06 22:00:00,1.693,1.6932,1.6929,1.6929,136300000.0
2006-12-06 22:01:00,1.6927,1.6928,1.6923,1.6926,136300000.0
2006-12-06 22:02:00,1.6923,1.6923,1.6922,1.6923,136300000.0
2006-12-06 22:03:00,1.6922,1.6924,1.6921,1.6924,136300000.0
2006-12-06 22:04:00,1.6926,1.6928,1.6924,1.6927,136300000.0
2006-12-06 22:05:00,1.6928,1.6929,1.6922,1.6922,136300000.0
2006-12-06 22:06:00,1.6923,1.6924,1.6918,1.6921,136300000.0
2006-12-06 22:07:00,1.6924,1.6933,1.6924,1.6929,136300000.0
2006-12-06 22:08:00,1.693,1.693,1.6924,1.6924,136300000.0
2006-12-06 22:09:00,1.6926,1.6927,1.6924,1.6926,136300000.0
2006-12-06 22:10:00,1.6928,1.6931,1.6924,1.6931,136300000.0
2006-12-06 22:11:00,1.6933,1.6933,1.6931,1.6932,136300000.0
2006-12-06 22:12:00,1.6933,1.6934,1.6931,1.6931,136300000.0
2006-12-06 22:14:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2006-12-06 22:15:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2006-12-06 22:16:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2006-12-06 22:17:00,1.6932,1.6936,1.6932,1.6936,136300000.0
2006-12-06 22:18:00,1.6935,1.6937,1.6933,1.6936,136300000.0
2006-12-06 22:19:00,1.6937,1.6937,1.6931,1.6933,136300000.0
2006-12-06 22:20:00,1.6931,1.6934,1.693,1.6934,136300000.0
2006-12-06 22:21:00,1.6933,1.6935,1.6933,1.6934,136300000.0
2006-12-06 22:22:00,1.6933,1.6933,1.6928,1.6932,136300000.0
2006-12-06 22:23:00,1.6931,1.6931,1.6922,1.6925,136300000.0
2006-12-06 22:24:00,1.6927,1.6929,1.6922,1.6924,136300000.0
2006-12-06 22:25:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2006-12-06 22:26:00,1.6925,1.6928,1.6925,1.6928,136300000.0
2006-12-06 22:27:00,1.6929,1.693,1.6926,1.6927,136300000.0
2006-12-06 22:28:00,1.6926,1.6931,1.6925,1.693,136300000.0
2006-12-06 22:29:00,1.6931,1.6933,1.6929,1.6931,136300000.0
2006-12-06 22:30:00,1.693,1.6941,1.693,1.6941,136300000.0
2006-12-06 22:31:00,1.6935,1.6939,1.693,1.6934,136300000.0
2006-12-06 22:32:00,1.6931,1.6936,1.6931,1.6934,136300000.0
2006-12-06 22:33:00,1.6932,1.6935,1.6931,1.6932,136300000.0
2006-12-06 22:34:00,1.6934,1.6934,1.6931,1.6932,136300000.0
2006-12-06 22:35:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-12-06 22:36:00,1.693,1.6932,1.693,1.6932,136300000.0
2006-12-06 22:40:00,1.6929,1.6932,1.6929,1.6929,136300000.0
2006-12-06 22:41:00,1.693,1.693,1.6927,1.6928,136300000.0
2006-12-06 22:42:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-12-06 22:43:00,1.693,1.693,1.6926,1.6926,136300000.0
2006-12-06 22:44:00,1.6927,1.6931,1.6927,1.693,136300000.0
2006-12-06 22:45:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-12-06 22:46:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2006-12-06 22:47:00,1.693,1.6931,1.693,1.6931,136300000.0
2006-12-06 22:48:00,1.6929,1.693,1.6927,1.6927,136300000.0
2006-12-06 22:49:00,1.6929,1.6931,1.6927,1.6929,136300000.0
2006-12-06 22:50:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2006-12-06 22:51:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-12-06 22:52:00,1.6928,1.6929,1.6925,1.6929,136300000.0
2006-12-06 22:53:00,1.693,1.693,1.6926,1.6926,136300000.0
2006-12-06 22:54:00,1.6928,1.6929,1.6926,1.6926,136300000.0
2006-12-06 22:55:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2006-12-06 22:56:00,1.6927,1.6929,1.6927,1.6927,136300000.0
2006-12-06 22:57:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-12-06 22:58:00,1.6929,1.6932,1.6927,1.6932,136300000.0
2006-12-06 22:59:00,1.6931,1.6931,1.6925,1.6929,136300000.0
2006-12-06 23:00:00,1.6928,1.6931,1.6924,1.6924,136300000.0
2006-12-06 23:01:00,1.6923,1.6926,1.6923,1.6925,136300000.0
2006-12-06 23:02:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2006-12-06 23:03:00,1.6926,1.6927,1.6925,1.6926,136300000.0
2006-12-06 23:04:00,1.6928,1.6928,1.6927,1.6928,136300000.0
2006-12-06 23:05:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-12-06 23:06:00,1.6928,1.6928,1.6926,1.6928,136300000.0
2006-12-06 23:08:00,1.693,1.693,1.6929,1.693,136300000.0
2006-12-06 23:09:00,1.6929,1.693,1.6927,1.6929,136300000.0
2006-12-06 23:10:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-12-06 23:11:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-12-06 23:12:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2006-12-06 23:13:00,1.6927,1.6929,1.6926,1.6928,136300000.0
2006-12-06 23:14:00,1.6927,1.6928,1.6926,1.6928,136300000.0
2006-12-06 23:21:00,1.6929,1.6929,1.6927,1.6927,136300000.0
2006-12-06 23:22:00,1.6926,1.6927,1.6924,1.6924,136300000.0
2006-12-06 23:23:00,1.6925,1.6926,1.6925,1.6925,136300000.0
2006-12-06 23:24:00,1.6926,1.6926,1.6926,1.6926,136300000.0
2006-12-06 23:25:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-12-06 23:26:00,1.693,1.6931,1.6929,1.6931,136300000.0
2006-12-06 23:27:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-12-06 23:28:00,1.6932,1.6932,1.6929,1.6931,136300000.0
2006-12-06 23:29:00,1.6932,1.6932,1.6928,1.6929,136300000.0
2006-12-06 23:30:00,1.6928,1.6928,1.6927,1.6928,136300000.0
2006-12-06 23:31:00,1.6926,1.6928,1.6926,1.6926,136300000.0
2006-12-06 23:32:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2006-12-06 23:33:00,1.6928,1.693,1.6925,1.693,136300000.0
2006-12-06 23:34:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2006-12-06 23:35:00,1.6927,1.6928,1.6925,1.6928,136300000.0
2006-12-06 23:36:00,1.6929,1.6931,1.6927,1.6929,136300000.0
2006-12-06 23:37:00,1.6928,1.693,1.6928,1.693,136300000.0
2006-12-06 23:38:00,1.6929,1.693,1.6929,1.693,136300000.0
2006-12-06 23:39:00,1.6931,1.6933,1.693,1.6933,136300000.0
2006-12-06 23:40:00,1.6932,1.6934,1.6931,1.6934,136300000.0
2006-12-06 23:41:00,1.6933,1.6937,1.6933,1.6935,136300000.0
2006-12-06 23:42:00,1.6933,1.6938,1.6933,1.6936,136300000.0
2006-12-06 23:43:00,1.6935,1.6939,1.6935,1.6937,136300000.0
2006-12-06 23:44:00,1.6938,1.694,1.6937,1.6937,136300000.0
2006-12-06 23:45:00,1.6936,1.6936,1.693,1.6931,136300000.0
2006-12-06 23:46:00,1.6932,1.6933,1.693,1.693,136300000.0
2006-12-06 23:47:00,1.6932,1.6936,1.6932,1.6934,136300000.0
2006-12-06 23:48:00,1.6933,1.6936,1.6933,1.6935,136300000.0
2006-12-06 23:49:00,1.6934,1.6935,1.6932,1.6932,136300000.0
2006-12-06 23:51:00,1.6933,1.6935,1.6933,1.6933,136300000.0
2006-12-06 23:52:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2006-12-06 23:53:00,1.6932,1.6935,1.6929,1.693,136300000.0
2006-12-06 23:54:00,1.6931,1.6932,1.6927,1.6928,136300000.0
2006-12-06 23:55:00,1.6927,1.6928,1.6925,1.6927,136300000.0
2006-12-06 23:56:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2006-12-06 23:57:00,1.6927,1.6929,1.6923,1.6926,136300000.0
2006-12-06 23:58:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2006-12-06 23:59:00,1.6925,1.6927,1.6925,1.6926,136300000.0
2006-12-07 00:00:00,1.6927,1.693,1.6926,1.6927,136300000.0
2006-12-07 00:01:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2006-12-07 00:02:00,1.6928,1.6931,1.6928,1.693,136300000.0
2006-12-07 00:03:00,1.6929,1.6931,1.6928,1.693,136300000.0
2006-12-07 00:05:00,1.6931,1.6931,1.693,1.693,136300000.0
2006-12-07 00:08:00,1.6931,1.6933,1.6931,1.6931,136300000.0
2006-12-07 00:09:00,1.6933,1.6933,1.693,1.693,136300000.0
2006-12-07 00:10:00,1.6931,1.6931,1.6928,1.6928,136300000.0
2006-12-07 00:11:00,1.693,1.693,1.6928,1.6928,136300000.0
2006-12-07 00:12:00,1.6927,1.6932,1.6927,1.6932,136300000.0
2006-12-07 00:13:00,1.6931,1.6931,1.6927,1.6931,136300000.0
2006-12-07 00:14:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2006-12-07 00:15:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2006-12-07 00:16:00,1.6929,1.6929,1.6928,1.6929,136300000.0
2006-12-07 00:17:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2006-12-07 00:18:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2006-12-07 00:19:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2006-12-07 00:20:00,1.6924,1.6925,1.6922,1.6924,136300000.0
2006-12-07 00:21:00,1.6923,1.6925,1.6921,1.6922,136300000.0
2006-12-07 00:22:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2006-12-07 00:23:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-12-07 00:24:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2006-12-07 00:25:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2006-12-07 00:26:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-12-07 00:28:00,1.6923,1.6925,1.6922,1.6923,136300000.0
2006-12-07 00:29:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-12-07 00:30:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2006-12-07 00:31:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2006-12-07 00:32:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2006-12-07 00:33:00,1.6925,1.6927,1.6925,1.6926,136300000.0
2006-12-07 00:34:00,1.6927,1.6927,1.6924,1.6925,136300000.0
2006-12-07 00:35:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-12-07 00:36:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2006-12-07 00:37:00,1.6925,1.6927,1.6923,1.6926,136300000.0
2006-12-07 00:38:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2006-12-07 00:39:00,1.6922,1.6925,1.6922,1.6924,136300000.0
2006-12-07 00:40:00,1.6923,1.6924,1.6922,1.6923,136300000.0
2006-12-07 00:41:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2006-12-07 00:42:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2006-12-07 00:43:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2006-12-07 00:45:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2006-12-07 00:46:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2006-12-07 00:48:00,1.6923,1.6923,1.6919,1.6921,136300000.0
2006-12-07 00:49:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2006-12-07 00:50:00,1.6921,1.6924,1.6921,1.6923,136300000.0
2006-12-07 00:51:00,1.6924,1.6925,1.6922,1.6922,136300000.0
2006-12-07 00:53:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2006-12-07 00:54:00,1.6925,1.6929,1.6925,1.6926,136300000.0
2006-12-07 00:55:00,1.6927,1.6929,1.6926,1.6926,136300000.0
2006-12-07 00:56:00,1.6928,1.6928,1.6924,1.6925,136300000.0
2006-12-07 00:57:00,1.6926,1.6928,1.6926,1.6926,136300000.0
2006-12-07 00:58:00,1.6928,1.6928,1.6924,1.6928,136300000.0
2006-12-07 00:59:00,1.6926,1.6928,1.6926,1.6926,136300000.0
2006-12-07 01:00:00,1.6925,1.6929,1.6925,1.6926,136300000.0
2006-12-07 01:02:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2006-12-07 01:03:00,1.693,1.6932,1.6929,1.6932,136300000.0
2006-12-07 01:04:00,1.6933,1.6933,1.6928,1.6933,136300000.0
2006-12-07 01:05:00,1.6932,1.6933,1.693,1.6931,136300000.0
2006-12-07 01:06:00,1.6929,1.6929,1.6926,1.6929,136300000.0
2006-12-07 01:07:00,1.6927,1.6929,1.6927,1.6929,136300000.0
2006-12-07 01:09:00,1.693,1.693,1.6929,1.6929,136300000.0
2006-12-07 01:10:00,1.6928,1.693,1.6928,1.6929,136300000.0
2006-12-07 01:11:00,1.6931,1.6932,1.6929,1.6931,136300000.0
2006-12-07 01:12:00,1.6932,1.6932,1.693,1.6931,136300000.0
2006-12-07 01:13:00,1.6929,1.693,1.6925,1.693,136300000.0
2006-12-07 01:14:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2006-12-07 01:16:00,1.6933,1.6935,1.6932,1.6934,136300000.0
2006-12-07 01:17:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2006-12-07 01:18:00,1.6933,1.6934,1.6931,1.6932,136300000.0
2006-12-07 01:19:00,1.693,1.6932,1.6929,1.6929,136300000.0
2006-12-07 01:20:00,1.693,1.6932,1.6929,1.6932,136300000.0
2006-12-07 01:21:00,1.6931,1.6932,1.6928,1.6931,136300000.0
2006-12-07 01:22:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-12-07 01:23:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2006-12-07 01:24:00,1.6932,1.6934,1.6931,1.6932,136300000.0
2006-12-07 01:25:00,1.6933,1.6933,1.693,1.693,136300000.0
2006-12-07 01:26:00,1.6932,1.6933,1.693,1.6933,136300000.0
2006-12-07 01:27:00,1.693,1.6933,1.6929,1.6933,136300000.0
2006-12-07 01:28:00,1.6932,1.6933,1.6929,1.6929,136300000.0
2006-12-07 01:29:00,1.693,1.6931,1.6919,1.6922,136300000.0
2006-12-07 01:30:00,1.6923,1.6924,1.6874,1.6886,136300000.0
2006-12-07 01:31:00,1.6885,1.6889,1.6871,1.6871,136300000.0
2006-12-07 01:32:00,1.687,1.6873,1.6864,1.6867,136300000.0
2006-12-07 01:33:00,1.6868,1.687,1.6866,1.6867,136300000.0
2006-12-07 01:34:00,1.687,1.6872,1.6867,1.6872,136300000.0
2006-12-07 01:35:00,1.6871,1.6878,1.6866,1.6866,136300000.0
2006-12-07 01:36:00,1.6869,1.687,1.6865,1.687,136300000.0
2006-12-07 01:37:00,1.6871,1.6873,1.6865,1.6868,136300000.0
2006-12-07 01:38:00,1.6866,1.687,1.6866,1.6866,136300000.0
2006-12-07 01:39:00,1.6864,1.6866,1.6861,1.6861,136300000.0
2006-12-07 01:40:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-12-07 01:41:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-12-07 01:42:00,1.6861,1.6862,1.6858,1.686,136300000.0
2006-12-07 01:43:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-12-07 01:44:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-12-07 01:45:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-12-07 01:46:00,1.6862,1.6864,1.6861,1.6862,136300000.0
2006-12-07 01:47:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2006-12-07 01:48:00,1.6866,1.687,1.6866,1.6868,136300000.0
2006-12-07 01:49:00,1.687,1.687,1.6867,1.6869,136300000.0
2006-12-07 01:50:00,1.687,1.687,1.6867,1.6869,136300000.0
2006-12-07 01:51:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-12-07 01:52:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-12-07 01:53:00,1.6874,1.6881,1.6874,1.6881,136300000.0
2006-12-07 01:54:00,1.6883,1.6891,1.6883,1.6889,136300000.0
2006-12-07 01:55:00,1.6888,1.6892,1.6888,1.6888,136300000.0
2006-12-07 01:56:00,1.6887,1.6897,1.6887,1.6897,136300000.0
2006-12-07 01:57:00,1.6896,1.6896,1.6891,1.6892,136300000.0
2006-12-07 01:58:00,1.6891,1.6891,1.6882,1.6884,136300000.0
2006-12-07 01:59:00,1.6886,1.6886,1.6882,1.6882,136300000.0
2006-12-07 02:00:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-12-07 02:01:00,1.688,1.6881,1.6879,1.6881,136300000.0
2006-12-07 02:02:00,1.6883,1.6885,1.6873,1.6875,136300000.0
2006-12-07 02:03:00,1.6876,1.6886,1.6876,1.6878,136300000.0
2006-12-07 02:04:00,1.6879,1.688,1.6875,1.688,136300000.0
2006-12-07 02:05:00,1.6878,1.6883,1.6878,1.6881,136300000.0
2006-12-07 02:06:00,1.6882,1.6886,1.6881,1.6882,136300000.0
2006-12-07 02:07:00,1.6881,1.6881,1.6877,1.6878,136300000.0
2006-12-07 02:08:00,1.688,1.688,1.6877,1.6879,136300000.0
2006-12-07 02:09:00,1.6878,1.6881,1.6876,1.6881,136300000.0
2006-12-07 02:10:00,1.6879,1.6887,1.6879,1.6887,136300000.0
2006-12-07 02:11:00,1.6885,1.6888,1.6885,1.6888,136300000.0
2006-12-07 02:12:00,1.6886,1.689,1.6886,1.6888,136300000.0
2006-12-07 02:13:00,1.6887,1.6887,1.6886,1.6886,136300000.0
2006-12-07 02:14:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2006-12-07 02:15:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-12-07 02:16:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2006-12-07 02:17:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-12-07 02:19:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-12-07 02:21:00,1.6885,1.6886,1.6884,1.6885,136300000.0
2006-12-07 02:22:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-12-07 02:23:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-12-07 02:24:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-12-07 02:25:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-12-07 02:26:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-12-07 02:27:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-12-07 02:28:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-07 02:29:00,1.6881,1.6882,1.6876,1.6879,136300000.0
2006-12-07 02:30:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-12-07 02:31:00,1.688,1.6882,1.6877,1.688,136300000.0
2006-12-07 02:32:00,1.6879,1.6884,1.6879,1.6884,136300000.0
2006-12-07 02:33:00,1.6883,1.6884,1.6881,1.6883,136300000.0
2006-12-07 02:34:00,1.6884,1.6886,1.6881,1.6882,136300000.0
2006-12-07 02:35:00,1.6881,1.6885,1.6881,1.6884,136300000.0
2006-12-07 02:36:00,1.6883,1.6883,1.6878,1.6882,136300000.0
2006-12-07 02:37:00,1.688,1.6881,1.6878,1.6879,136300000.0
2006-12-07 02:38:00,1.6878,1.6883,1.6878,1.688,136300000.0
2006-12-07 02:39:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-12-07 02:40:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-07 02:41:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-12-07 02:42:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-07 02:43:00,1.6878,1.6882,1.6878,1.6882,136300000.0
2006-12-07 02:44:00,1.6881,1.6885,1.6881,1.6882,136300000.0
2006-12-07 02:45:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-12-07 02:46:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2006-12-07 02:47:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-12-07 02:48:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2006-12-07 02:49:00,1.6884,1.6884,1.6881,1.6881,136300000.0
2006-12-07 02:50:00,1.688,1.6881,1.6879,1.6881,136300000.0
2006-12-07 02:51:00,1.688,1.6882,1.6879,1.6882,136300000.0
2006-12-07 02:52:00,1.688,1.6882,1.688,1.6882,136300000.0
2006-12-07 02:53:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-07 02:54:00,1.6879,1.6883,1.6879,1.6882,136300000.0
2006-12-07 02:55:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-12-07 02:56:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-12-07 02:57:00,1.6882,1.6882,1.6879,1.688,136300000.0
2006-12-07 02:58:00,1.6881,1.6881,1.6876,1.688,136300000.0
2006-12-07 02:59:00,1.6878,1.6882,1.6878,1.6881,136300000.0
2006-12-07 03:00:00,1.6882,1.6885,1.6882,1.6882,136300000.0
2006-12-07 03:01:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-12-07 03:02:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-12-07 03:04:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-12-07 03:05:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-12-07 03:06:00,1.6881,1.6883,1.688,1.6882,136300000.0
2006-12-07 03:07:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-12-07 03:08:00,1.6884,1.6886,1.6881,1.6886,136300000.0
2006-12-07 03:09:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-12-07 03:10:00,1.6887,1.6888,1.6884,1.6885,136300000.0
2006-12-07 03:11:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2006-12-07 03:12:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2006-12-07 03:14:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2006-12-07 03:15:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-12-07 03:16:00,1.6882,1.6886,1.6882,1.6886,136300000.0
2006-12-07 03:17:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2006-12-07 03:18:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-12-07 03:19:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-12-07 03:20:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2006-12-07 03:21:00,1.6883,1.6887,1.6883,1.6887,136300000.0
2006-12-07 03:22:00,1.6886,1.6888,1.6885,1.6886,136300000.0
2006-12-07 03:23:00,1.6882,1.6885,1.6882,1.6883,136300000.0
2006-12-07 03:24:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-12-07 03:25:00,1.6881,1.6883,1.6879,1.6879,136300000.0
2006-12-07 03:26:00,1.6881,1.6883,1.6879,1.6882,136300000.0
2006-12-07 03:27:00,1.6879,1.6882,1.6879,1.6879,136300000.0
2006-12-07 03:28:00,1.6878,1.6882,1.6878,1.6879,136300000.0
2006-12-07 03:29:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-07 03:30:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-12-07 03:31:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-12-07 03:32:00,1.6883,1.6884,1.688,1.6883,136300000.0
2006-12-07 03:33:00,1.6882,1.6882,1.688,1.6882,136300000.0
2006-12-07 03:34:00,1.6879,1.6882,1.6879,1.6882,136300000.0
2006-12-07 03:35:00,1.6879,1.6881,1.6878,1.6879,136300000.0
2006-12-07 03:37:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-07 03:38:00,1.6879,1.688,1.6878,1.6878,136300000.0
2006-12-07 03:40:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-12-07 03:41:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-12-07 03:42:00,1.6881,1.6881,1.6879,1.6881,136300000.0
2006-12-07 03:43:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-12-07 03:44:00,1.6879,1.6882,1.6879,1.6881,136300000.0
2006-12-07 03:46:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-07 03:47:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-12-07 03:48:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-12-07 03:49:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-12-07 03:50:00,1.6887,1.6887,1.6884,1.6884,136300000.0
2006-12-07 03:51:00,1.6883,1.6884,1.6881,1.6881,136300000.0
2006-12-07 03:52:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2006-12-07 03:53:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-12-07 03:54:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2006-12-07 03:55:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-07 03:56:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-12-07 03:57:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-12-07 03:58:00,1.6881,1.6883,1.688,1.6882,136300000.0
2006-12-07 03:59:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-12-07 04:00:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-12-07 04:02:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-12-07 04:03:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-12-07 04:04:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-12-07 04:05:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-12-07 04:06:00,1.6881,1.6884,1.688,1.6883,136300000.0
2006-12-07 04:07:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-12-07 04:08:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-12-07 04:09:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2006-12-07 04:10:00,1.6883,1.6883,1.6879,1.6879,136300000.0
2006-12-07 04:11:00,1.6878,1.688,1.6876,1.688,136300000.0
2006-12-07 04:12:00,1.6878,1.6881,1.6877,1.6881,136300000.0
2006-12-07 04:13:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-12-07 04:14:00,1.688,1.6882,1.6879,1.6882,136300000.0
2006-12-07 04:15:00,1.688,1.688,1.6878,1.6879,136300000.0
2006-12-07 04:16:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-12-07 04:17:00,1.6876,1.6879,1.6875,1.6875,136300000.0
2006-12-07 04:18:00,1.6878,1.6878,1.6875,1.6877,136300000.0
2006-12-07 04:19:00,1.6878,1.6878,1.6872,1.6873,136300000.0
2006-12-07 04:20:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-12-07 04:21:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-12-07 04:22:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-12-07 04:23:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-12-07 04:24:00,1.687,1.6872,1.687,1.6872,136300000.0
2006-12-07 04:25:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-12-07 04:26:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2006-12-07 04:27:00,1.6873,1.6875,1.6871,1.6871,136300000.0
2006-12-07 04:28:00,1.6869,1.6872,1.6868,1.6869,136300000.0
2006-12-07 04:30:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-12-07 04:31:00,1.6872,1.6872,1.6868,1.687,136300000.0
2006-12-07 04:32:00,1.6871,1.6872,1.6867,1.6867,136300000.0
2006-12-07 04:33:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2006-12-07 04:34:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-12-07 04:35:00,1.6865,1.6868,1.6865,1.6867,136300000.0
2006-12-07 04:36:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-12-07 04:37:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-12-07 04:38:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2006-12-07 04:39:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-12-07 04:40:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-12-07 04:42:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-07 04:43:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2006-12-07 04:44:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-12-07 04:46:00,1.6869,1.6871,1.6868,1.6868,136300000.0
2006-12-07 04:47:00,1.6869,1.687,1.6868,1.687,136300000.0
2006-12-07 04:48:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-12-07 04:49:00,1.6869,1.687,1.6867,1.6867,136300000.0
2006-12-07 04:50:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-12-07 04:51:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-12-07 04:53:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-07 04:54:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-12-07 04:56:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-12-07 04:57:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-12-07 04:58:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-07 05:00:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-12-07 05:01:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-12-07 05:02:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-12-07 05:04:00,1.6866,1.6869,1.6866,1.6866,136300000.0
2006-12-07 05:05:00,1.6868,1.6869,1.6866,1.6866,136300000.0
2006-12-07 05:07:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2006-12-07 05:09:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-12-07 05:10:00,1.6859,1.6861,1.6851,1.6851,136300000.0
2006-12-07 05:11:00,1.6853,1.6858,1.6848,1.6854,136300000.0
2006-12-07 05:12:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2006-12-07 05:13:00,1.6852,1.6854,1.6849,1.6849,136300000.0
2006-12-07 05:14:00,1.685,1.685,1.6844,1.6844,136300000.0
2006-12-07 05:15:00,1.6842,1.6846,1.6842,1.6845,136300000.0
2006-12-07 05:16:00,1.6846,1.6846,1.6843,1.6846,136300000.0
2006-12-07 05:17:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-12-07 05:18:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-12-07 05:19:00,1.6845,1.6845,1.6841,1.6843,136300000.0
2006-12-07 05:20:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-12-07 05:21:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-12-07 05:22:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-12-07 05:23:00,1.6846,1.6848,1.6845,1.6845,136300000.0
2006-12-07 05:24:00,1.6847,1.6848,1.6845,1.6847,136300000.0
2006-12-07 05:25:00,1.6848,1.6849,1.6845,1.6848,136300000.0
2006-12-07 05:26:00,1.6847,1.6849,1.6845,1.6847,136300000.0
2006-12-07 05:27:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2006-12-07 05:29:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-12-07 05:30:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-12-07 05:31:00,1.6853,1.6853,1.6849,1.685,136300000.0
2006-12-07 05:32:00,1.6852,1.6852,1.685,1.6852,136300000.0
2006-12-07 05:33:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-12-07 05:34:00,1.6854,1.6855,1.6852,1.6854,136300000.0
2006-12-07 05:35:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-12-07 05:36:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-12-07 05:37:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2006-12-07 05:38:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-12-07 05:39:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-12-07 05:40:00,1.6857,1.6859,1.6854,1.6859,136300000.0
2006-12-07 05:41:00,1.6857,1.6861,1.6856,1.6861,136300000.0
2006-12-07 05:42:00,1.6859,1.6861,1.6858,1.6859,136300000.0
2006-12-07 05:43:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-12-07 05:44:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-07 05:45:00,1.686,1.6867,1.686,1.6864,136300000.0
2006-12-07 05:46:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-12-07 05:47:00,1.6863,1.6864,1.6861,1.6864,136300000.0
2006-12-07 05:48:00,1.6862,1.6862,1.686,1.6862,136300000.0
2006-12-07 05:49:00,1.686,1.6861,1.6857,1.6861,136300000.0
2006-12-07 05:50:00,1.686,1.6861,1.6854,1.6856,136300000.0
2006-12-07 05:51:00,1.6855,1.6856,1.685,1.6851,136300000.0
2006-12-07 05:52:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-12-07 05:53:00,1.6849,1.6854,1.6847,1.6853,136300000.0
2006-12-07 05:54:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-12-07 05:55:00,1.6848,1.6851,1.6847,1.6851,136300000.0
2006-12-07 05:56:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-12-07 05:57:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2006-12-07 05:58:00,1.685,1.6855,1.6849,1.6853,136300000.0
2006-12-07 05:59:00,1.6854,1.6857,1.6853,1.6857,136300000.0
2006-12-07 06:00:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-12-07 06:01:00,1.6856,1.6857,1.6854,1.6855,136300000.0
2006-12-07 06:02:00,1.6857,1.6857,1.6854,1.6857,136300000.0
2006-12-07 06:03:00,1.6859,1.6863,1.6857,1.6862,136300000.0
2006-12-07 06:04:00,1.6863,1.6864,1.6861,1.6862,136300000.0
2006-12-07 06:05:00,1.6864,1.6865,1.6859,1.6859,136300000.0
2006-12-07 06:06:00,1.6858,1.6862,1.6857,1.686,136300000.0
2006-12-07 06:07:00,1.6862,1.6863,1.6858,1.6862,136300000.0
2006-12-07 06:08:00,1.686,1.6862,1.6859,1.6859,136300000.0
2006-12-07 06:09:00,1.686,1.6862,1.6858,1.6858,136300000.0
2006-12-07 06:10:00,1.6859,1.6863,1.6858,1.686,136300000.0
2006-12-07 06:11:00,1.6861,1.6862,1.6859,1.6862,136300000.0
2006-12-07 06:12:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-12-07 06:13:00,1.6863,1.6863,1.6859,1.6862,136300000.0
2006-12-07 06:14:00,1.6863,1.6865,1.6859,1.6859,136300000.0
2006-12-07 06:15:00,1.6857,1.6862,1.6857,1.6861,136300000.0
2006-12-07 06:16:00,1.6862,1.6862,1.6859,1.6862,136300000.0
2006-12-07 06:17:00,1.6865,1.6867,1.6862,1.6865,136300000.0
2006-12-07 06:18:00,1.6864,1.6865,1.6861,1.6863,136300000.0
2006-12-07 06:19:00,1.6861,1.6863,1.686,1.686,136300000.0
2006-12-07 06:20:00,1.6861,1.6863,1.6859,1.6861,136300000.0
2006-12-07 06:21:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-12-07 06:22:00,1.6857,1.686,1.6857,1.6857,136300000.0
2006-12-07 06:23:00,1.6859,1.6861,1.6857,1.6859,136300000.0
2006-12-07 06:24:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-12-07 06:25:00,1.6857,1.686,1.6857,1.6858,136300000.0
2006-12-07 06:26:00,1.6859,1.6859,1.6853,1.6856,136300000.0
2006-12-07 06:27:00,1.6857,1.6859,1.6853,1.6853,136300000.0
2006-12-07 06:28:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-12-07 06:29:00,1.6855,1.6856,1.6853,1.6855,136300000.0
2006-12-07 06:30:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-12-07 06:31:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-12-07 06:32:00,1.6854,1.6854,1.6849,1.6851,136300000.0
2006-12-07 06:33:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-12-07 06:34:00,1.6853,1.6856,1.6851,1.6855,136300000.0
2006-12-07 06:35:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-12-07 06:36:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-12-07 06:37:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-12-07 06:38:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2006-12-07 06:39:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-12-07 06:40:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2006-12-07 06:41:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-12-07 06:42:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-12-07 06:43:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-12-07 06:44:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2006-12-07 06:45:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-12-07 06:46:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-12-07 06:47:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-12-07 06:48:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-12-07 06:49:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-12-07 06:50:00,1.6855,1.6856,1.6853,1.6855,136300000.0
2006-12-07 06:51:00,1.6856,1.6856,1.6855,1.6856,136300000.0
2006-12-07 06:52:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-12-07 06:53:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-12-07 06:54:00,1.686,1.6863,1.686,1.6861,136300000.0
2006-12-07 06:55:00,1.6862,1.6865,1.6859,1.6861,136300000.0
2006-12-07 06:56:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2006-12-07 06:57:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-07 06:58:00,1.686,1.6862,1.6859,1.6861,136300000.0
2006-12-07 06:59:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-12-07 07:00:00,1.6862,1.6864,1.6861,1.6864,136300000.0
2006-12-07 07:01:00,1.6866,1.6869,1.6865,1.6865,136300000.0
2006-12-07 07:02:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-12-07 07:03:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2006-12-07 07:04:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-12-07 07:05:00,1.6867,1.6867,1.6861,1.6861,136300000.0
2006-12-07 07:06:00,1.6864,1.6864,1.6854,1.6859,136300000.0
2006-12-07 07:07:00,1.6861,1.6862,1.6857,1.6862,136300000.0
2006-12-07 07:08:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2006-12-07 07:09:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2006-12-07 07:10:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-12-07 07:11:00,1.6854,1.6859,1.6854,1.6859,136300000.0
2006-12-07 07:12:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-12-07 07:13:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-12-07 07:14:00,1.6854,1.6856,1.6853,1.6853,136300000.0
2006-12-07 07:15:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2006-12-07 07:16:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2006-12-07 07:17:00,1.6856,1.6858,1.6854,1.6854,136300000.0
2006-12-07 07:18:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-12-07 07:19:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-12-07 07:20:00,1.6856,1.686,1.6856,1.686,136300000.0
2006-12-07 07:21:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-12-07 07:22:00,1.6862,1.6862,1.6859,1.6862,136300000.0
2006-12-07 07:23:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-07 07:24:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-12-07 07:25:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-12-07 07:26:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-07 07:27:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-12-07 07:28:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-12-07 07:29:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-12-07 07:30:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-12-07 07:31:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2006-12-07 07:32:00,1.6864,1.6864,1.6861,1.6863,136300000.0
2006-12-07 07:33:00,1.6862,1.6865,1.6861,1.6864,136300000.0
2006-12-07 07:34:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-12-07 07:35:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-12-07 07:36:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-12-07 07:37:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2006-12-07 07:38:00,1.6858,1.6859,1.6856,1.6857,136300000.0
2006-12-07 07:39:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-12-07 07:40:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-07 07:42:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-12-07 07:43:00,1.6861,1.6869,1.6861,1.6869,136300000.0
2006-12-07 07:44:00,1.6868,1.6869,1.6864,1.6868,136300000.0
2006-12-07 07:45:00,1.6869,1.6869,1.6864,1.6864,136300000.0
2006-12-07 07:46:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-12-07 07:47:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-12-07 07:48:00,1.6862,1.6869,1.6862,1.6863,136300000.0
2006-12-07 07:49:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-12-07 07:50:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-07 07:51:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-07 07:52:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-12-07 07:53:00,1.6859,1.6864,1.6859,1.6863,136300000.0
2006-12-07 07:54:00,1.6865,1.6867,1.6864,1.6865,136300000.0
2006-12-07 07:55:00,1.6866,1.6868,1.6865,1.6868,136300000.0
2006-12-07 07:56:00,1.6865,1.6868,1.6864,1.6865,136300000.0
2006-12-07 07:57:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2006-12-07 07:58:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-12-07 07:59:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2006-12-07 08:00:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-12-07 08:01:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-12-07 08:02:00,1.6868,1.6872,1.6865,1.6867,136300000.0
2006-12-07 08:03:00,1.6865,1.6868,1.6864,1.6865,136300000.0
2006-12-07 08:04:00,1.6864,1.6868,1.6864,1.6868,136300000.0
2006-12-07 08:05:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-12-07 08:06:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-12-07 08:07:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2006-12-07 08:08:00,1.6871,1.6873,1.6865,1.6865,136300000.0
2006-12-07 08:09:00,1.687,1.6873,1.6868,1.687,136300000.0
2006-12-07 08:10:00,1.6872,1.6873,1.6865,1.6867,136300000.0
2006-12-07 08:11:00,1.6869,1.6871,1.6868,1.687,136300000.0
2006-12-07 08:12:00,1.6869,1.6873,1.6869,1.6871,136300000.0
2006-12-07 08:13:00,1.6869,1.6874,1.6869,1.6874,136300000.0
2006-12-07 08:14:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-12-07 08:15:00,1.6872,1.6873,1.6869,1.687,136300000.0
2006-12-07 08:16:00,1.6869,1.6873,1.6869,1.6873,136300000.0
2006-12-07 08:17:00,1.6874,1.6874,1.687,1.6871,136300000.0
2006-12-07 08:18:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-12-07 08:19:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-12-07 08:20:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2006-12-07 08:21:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-12-07 08:22:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-07 08:23:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-12-07 08:24:00,1.6866,1.6872,1.6866,1.6869,136300000.0
2006-12-07 08:25:00,1.6868,1.6872,1.6868,1.687,136300000.0
2006-12-07 08:26:00,1.6868,1.687,1.6866,1.6868,136300000.0
2006-12-07 08:27:00,1.6867,1.687,1.6866,1.6868,136300000.0
2006-12-07 08:28:00,1.6866,1.6873,1.6866,1.6873,136300000.0
2006-12-07 08:29:00,1.687,1.6871,1.6869,1.687,136300000.0
2006-12-07 08:30:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-12-07 08:31:00,1.6872,1.6875,1.6871,1.6875,136300000.0
2006-12-07 08:32:00,1.6873,1.6873,1.6869,1.6872,136300000.0
2006-12-07 08:33:00,1.6871,1.6875,1.6871,1.6875,136300000.0
2006-12-07 08:34:00,1.6877,1.6879,1.6874,1.6879,136300000.0
2006-12-07 08:35:00,1.6878,1.6879,1.6876,1.6877,136300000.0
2006-12-07 08:36:00,1.6875,1.6879,1.6875,1.6876,136300000.0
2006-12-07 08:37:00,1.6875,1.6881,1.6873,1.6881,136300000.0
2006-12-07 08:38:00,1.6878,1.6882,1.6875,1.6877,136300000.0
2006-12-07 08:39:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-12-07 08:40:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2006-12-07 08:41:00,1.6873,1.6877,1.6869,1.6874,136300000.0
2006-12-07 08:42:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-12-07 08:43:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-12-07 08:44:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2006-12-07 08:45:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-12-07 08:46:00,1.6872,1.6873,1.687,1.6872,136300000.0
2006-12-07 08:47:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-12-07 08:48:00,1.687,1.6872,1.6865,1.6867,136300000.0
2006-12-07 08:49:00,1.6869,1.6869,1.6865,1.6867,136300000.0
2006-12-07 08:50:00,1.6865,1.687,1.6865,1.6869,136300000.0
2006-12-07 08:51:00,1.687,1.6872,1.6868,1.6869,136300000.0
2006-12-07 08:52:00,1.6868,1.6868,1.6864,1.6866,136300000.0
2006-12-07 08:53:00,1.6867,1.687,1.6867,1.687,136300000.0
2006-12-07 08:54:00,1.6871,1.6871,1.6867,1.6869,136300000.0
2006-12-07 08:55:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2006-12-07 08:56:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2006-12-07 08:57:00,1.6865,1.6868,1.6864,1.6867,136300000.0
2006-12-07 08:58:00,1.6868,1.687,1.6866,1.6866,136300000.0
2006-12-07 09:00:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2006-12-07 09:01:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-12-07 09:02:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2006-12-07 09:03:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-12-07 09:04:00,1.6865,1.6866,1.6862,1.6866,136300000.0
2006-12-07 09:05:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-12-07 09:06:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2006-12-07 09:07:00,1.6863,1.6867,1.6863,1.6865,136300000.0
2006-12-07 09:08:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-12-07 09:09:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-12-07 09:10:00,1.6867,1.6867,1.6861,1.6862,136300000.0
2006-12-07 09:11:00,1.6863,1.6864,1.6859,1.6863,136300000.0
2006-12-07 09:12:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-12-07 09:13:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2006-12-07 09:14:00,1.6864,1.6869,1.6864,1.6865,136300000.0
2006-12-07 09:15:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-12-07 09:16:00,1.6866,1.6867,1.686,1.686,136300000.0
2006-12-07 09:17:00,1.6859,1.6859,1.6855,1.6859,136300000.0
2006-12-07 09:18:00,1.6857,1.6858,1.6852,1.6852,136300000.0
2006-12-07 09:19:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-12-07 09:20:00,1.6853,1.6857,1.6851,1.6852,136300000.0
2006-12-07 09:21:00,1.6849,1.6855,1.6848,1.6855,136300000.0
2006-12-07 09:22:00,1.6853,1.6857,1.6852,1.6857,136300000.0
2006-12-07 09:23:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-12-07 09:24:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-12-07 09:25:00,1.686,1.6864,1.6859,1.6863,136300000.0
2006-12-07 09:26:00,1.6864,1.6866,1.6862,1.6866,136300000.0
2006-12-07 09:27:00,1.6865,1.6866,1.6862,1.6865,136300000.0
2006-12-07 09:28:00,1.6864,1.6864,1.6859,1.6859,136300000.0
2006-12-07 09:29:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2006-12-07 09:30:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2006-12-07 09:31:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-12-07 09:32:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-12-07 09:33:00,1.6858,1.686,1.6854,1.6854,136300000.0
2006-12-07 09:34:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-12-07 09:35:00,1.6854,1.6855,1.6851,1.6854,136300000.0
2006-12-07 09:36:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-12-07 09:37:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2006-12-07 09:38:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-12-07 09:39:00,1.6854,1.6859,1.6854,1.6859,136300000.0
2006-12-07 09:40:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-12-07 09:41:00,1.6857,1.6858,1.6854,1.6854,136300000.0
2006-12-07 09:42:00,1.6855,1.6856,1.6852,1.6855,136300000.0
2006-12-07 09:43:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-12-07 09:44:00,1.6855,1.6855,1.6849,1.6853,136300000.0
2006-12-07 09:45:00,1.6852,1.6856,1.6849,1.6852,136300000.0
2006-12-07 09:46:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-12-07 09:47:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2006-12-07 09:48:00,1.6852,1.6853,1.6848,1.6849,136300000.0
2006-12-07 09:49:00,1.6851,1.6853,1.6848,1.6853,136300000.0
2006-12-07 09:50:00,1.6851,1.6851,1.6846,1.6849,136300000.0
2006-12-07 09:51:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-12-07 09:52:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-07 09:53:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-12-07 09:54:00,1.6845,1.6849,1.6845,1.6846,136300000.0
2006-12-07 09:55:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-12-07 09:56:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2006-12-07 09:57:00,1.6848,1.6851,1.6847,1.6851,136300000.0
2006-12-07 09:58:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-12-07 09:59:00,1.6849,1.6852,1.6847,1.685,136300000.0
2006-12-07 10:00:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2006-12-07 10:01:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2006-12-07 10:02:00,1.6849,1.685,1.6846,1.6846,136300000.0
2006-12-07 10:03:00,1.6845,1.6847,1.6841,1.6845,136300000.0
2006-12-07 10:04:00,1.6843,1.6848,1.6841,1.6848,136300000.0
2006-12-07 10:05:00,1.6847,1.6852,1.6846,1.6852,136300000.0
2006-12-07 10:06:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-12-07 10:07:00,1.6848,1.685,1.6846,1.6849,136300000.0
2006-12-07 10:08:00,1.6847,1.6855,1.6847,1.6855,136300000.0
2006-12-07 10:09:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-12-07 10:10:00,1.6853,1.6856,1.6848,1.6848,136300000.0
2006-12-07 10:11:00,1.6849,1.6852,1.6849,1.6849,136300000.0
2006-12-07 10:12:00,1.6847,1.6851,1.6846,1.6849,136300000.0
2006-12-07 10:13:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-12-07 10:14:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-07 10:15:00,1.6846,1.6848,1.6843,1.6847,136300000.0
2006-12-07 10:16:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-12-07 10:17:00,1.6844,1.6844,1.6841,1.6842,136300000.0
2006-12-07 10:18:00,1.6841,1.6844,1.684,1.684,136300000.0
2006-12-07 10:19:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-12-07 10:20:00,1.6839,1.684,1.6835,1.6835,136300000.0
2006-12-07 10:21:00,1.6834,1.6837,1.6833,1.6834,136300000.0
2006-12-07 10:22:00,1.6835,1.6835,1.6826,1.6828,136300000.0
2006-12-07 10:23:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-12-07 10:24:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-12-07 10:25:00,1.6828,1.6833,1.6824,1.6824,136300000.0
2006-12-07 10:26:00,1.6823,1.6827,1.6823,1.6824,136300000.0
2006-12-07 10:27:00,1.6826,1.6827,1.6823,1.6827,136300000.0
2006-12-07 10:28:00,1.6829,1.683,1.6825,1.6827,136300000.0
2006-12-07 10:29:00,1.6826,1.6827,1.6821,1.6827,136300000.0
2006-12-07 10:30:00,1.6826,1.6829,1.6822,1.6826,136300000.0
2006-12-07 10:31:00,1.6827,1.6829,1.6824,1.6828,136300000.0
2006-12-07 10:32:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2006-12-07 10:33:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-12-07 10:34:00,1.6829,1.6829,1.6826,1.6829,136300000.0
2006-12-07 10:35:00,1.6831,1.6832,1.6828,1.6828,136300000.0
2006-12-07 10:36:00,1.6827,1.6832,1.6827,1.6829,136300000.0
2006-12-07 10:37:00,1.6827,1.6827,1.6823,1.6824,136300000.0
2006-12-07 10:38:00,1.6821,1.6827,1.6821,1.6824,136300000.0
2006-12-07 10:39:00,1.6823,1.6832,1.6823,1.683,136300000.0
2006-12-07 10:40:00,1.6831,1.6833,1.683,1.6831,136300000.0
2006-12-07 10:41:00,1.683,1.683,1.683,1.683,136300000.0
2006-12-07 10:42:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-12-07 10:43:00,1.6827,1.6827,1.6822,1.6826,136300000.0
2006-12-07 10:44:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-12-07 10:45:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-12-07 10:46:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2006-12-07 10:47:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2006-12-07 10:48:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-12-07 10:49:00,1.6825,1.6829,1.6825,1.6829,136300000.0
2006-12-07 10:50:00,1.6826,1.6833,1.6826,1.6829,136300000.0
2006-12-07 10:51:00,1.683,1.6832,1.6828,1.6828,136300000.0
2006-12-07 10:52:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-12-07 10:53:00,1.6828,1.6829,1.6823,1.6826,136300000.0
2006-12-07 10:54:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-12-07 10:55:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-07 10:57:00,1.6825,1.6827,1.6824,1.6824,136300000.0
2006-12-07 11:01:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-12-07 11:02:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-12-07 11:03:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-12-07 11:04:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-12-07 11:05:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-12-07 11:06:00,1.6828,1.6828,1.6823,1.6825,136300000.0
2006-12-07 11:07:00,1.6823,1.6826,1.6821,1.6822,136300000.0
2006-12-07 11:08:00,1.6824,1.6827,1.6822,1.6824,136300000.0
2006-12-07 11:09:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-12-07 11:10:00,1.6822,1.6823,1.6819,1.6822,136300000.0
2006-12-07 11:11:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2006-12-07 11:12:00,1.6818,1.6819,1.6816,1.6817,136300000.0
2006-12-07 11:13:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-12-07 11:14:00,1.6813,1.6815,1.681,1.681,136300000.0
2006-12-07 11:15:00,1.6809,1.6811,1.68,1.68,136300000.0
2006-12-07 11:16:00,1.6801,1.6802,1.6795,1.6799,136300000.0
2006-12-07 11:17:00,1.6797,1.6801,1.6797,1.6799,136300000.0
2006-12-07 11:18:00,1.6798,1.6803,1.6797,1.6801,136300000.0
2006-12-07 11:19:00,1.6802,1.6803,1.6799,1.6802,136300000.0
2006-12-07 11:20:00,1.6803,1.6803,1.6799,1.68,136300000.0
2006-12-07 11:21:00,1.6802,1.6802,1.6795,1.6797,136300000.0
2006-12-07 11:22:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2006-12-07 11:23:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2006-12-07 11:24:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2006-12-07 11:25:00,1.6797,1.6799,1.6795,1.6797,136300000.0
2006-12-07 11:26:00,1.6795,1.6805,1.6795,1.6799,136300000.0
2006-12-07 11:27:00,1.68,1.6802,1.6798,1.6799,136300000.0
2006-12-07 11:28:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-12-07 11:29:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-12-07 11:30:00,1.6801,1.6803,1.6799,1.6801,136300000.0
2006-12-07 11:31:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-12-07 11:32:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2006-12-07 11:33:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-12-07 11:34:00,1.6805,1.6807,1.6804,1.6807,136300000.0
2006-12-07 11:35:00,1.6809,1.681,1.6807,1.6808,136300000.0
2006-12-07 11:36:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-12-07 11:37:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-07 11:38:00,1.6809,1.6811,1.6807,1.6807,136300000.0
2006-12-07 11:39:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-12-07 11:40:00,1.6805,1.6808,1.6805,1.6805,136300000.0
2006-12-07 11:41:00,1.6804,1.6804,1.68,1.6803,136300000.0
2006-12-07 11:42:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-12-07 11:43:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2006-12-07 11:44:00,1.6803,1.6805,1.6801,1.6802,136300000.0
2006-12-07 11:45:00,1.68,1.6802,1.6799,1.6799,136300000.0
2006-12-07 11:46:00,1.68,1.68,1.6799,1.68,136300000.0
2006-12-07 11:47:00,1.6799,1.6802,1.6799,1.6801,136300000.0
2006-12-07 11:48:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-12-07 11:49:00,1.6802,1.6804,1.68,1.6802,136300000.0
2006-12-07 11:50:00,1.6804,1.681,1.6802,1.6804,136300000.0
2006-12-07 11:51:00,1.6805,1.6811,1.6804,1.6807,136300000.0
2006-12-07 11:52:00,1.6809,1.6811,1.6808,1.681,136300000.0
2006-12-07 11:53:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2006-12-07 11:54:00,1.6811,1.6812,1.6808,1.6808,136300000.0
2006-12-07 11:55:00,1.681,1.6813,1.6808,1.6811,136300000.0
2006-12-07 11:56:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-12-07 11:57:00,1.681,1.6812,1.6808,1.6808,136300000.0
2006-12-07 11:58:00,1.6809,1.6811,1.6802,1.6803,136300000.0
2006-12-07 11:59:00,1.68,1.6805,1.6799,1.6803,136300000.0
2006-12-07 12:00:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-12-07 12:01:00,1.68,1.6802,1.68,1.68,136300000.0
2006-12-07 12:02:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-12-07 12:03:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-07 12:04:00,1.6801,1.6802,1.68,1.68,136300000.0
2006-12-07 12:05:00,1.6799,1.6802,1.6799,1.68,136300000.0
2006-12-07 12:06:00,1.6799,1.68,1.6797,1.6799,136300000.0
2006-12-07 12:07:00,1.68,1.6801,1.6797,1.6799,136300000.0
2006-12-07 12:08:00,1.6797,1.6802,1.6794,1.6798,136300000.0
2006-12-07 12:09:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-12-07 12:10:00,1.6799,1.6802,1.6797,1.68,136300000.0
2006-12-07 12:11:00,1.6799,1.68,1.6797,1.68,136300000.0
2006-12-07 12:12:00,1.6801,1.6801,1.6796,1.6799,136300000.0
2006-12-07 12:13:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-12-07 12:14:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-12-07 12:15:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-12-07 12:16:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-12-07 12:17:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2006-12-07 12:18:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-12-07 12:20:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-12-07 12:21:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-12-07 12:22:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-12-07 12:24:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2006-12-07 12:25:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-12-07 12:27:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-12-07 12:29:00,1.6803,1.6803,1.6798,1.6798,136300000.0
2006-12-07 12:30:00,1.6796,1.6798,1.6794,1.6797,136300000.0
2006-12-07 12:31:00,1.6798,1.68,1.6797,1.6799,136300000.0
2006-12-07 12:32:00,1.68,1.68,1.6795,1.6797,136300000.0
2006-12-07 12:33:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2006-12-07 12:34:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-12-07 12:35:00,1.6797,1.6799,1.6795,1.6797,136300000.0
2006-12-07 12:36:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-12-07 12:37:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2006-12-07 12:38:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-12-07 12:39:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-12-07 12:40:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-12-07 12:41:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-12-07 12:42:00,1.6801,1.6804,1.6799,1.6803,136300000.0
2006-12-07 12:43:00,1.6801,1.6803,1.6799,1.6799,136300000.0
2006-12-07 12:44:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2006-12-07 12:45:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-12-07 12:46:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-12-07 12:47:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-07 12:48:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-07 12:49:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-12-07 12:50:00,1.6803,1.6809,1.6801,1.6806,136300000.0
2006-12-07 12:51:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2006-12-07 12:52:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2006-12-07 12:53:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-12-07 12:54:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-12-07 12:55:00,1.6805,1.6806,1.6803,1.6804,136300000.0
2006-12-07 12:56:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-07 12:57:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2006-12-07 12:58:00,1.6802,1.6803,1.68,1.6803,136300000.0
2006-12-07 12:59:00,1.6802,1.6806,1.6802,1.6802,136300000.0
2006-12-07 13:00:00,1.6804,1.6805,1.6799,1.6799,136300000.0
2006-12-07 13:01:00,1.6801,1.6803,1.6799,1.6803,136300000.0
2006-12-07 13:02:00,1.6802,1.6803,1.6799,1.6801,136300000.0
2006-12-07 13:03:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-12-07 13:04:00,1.68,1.6801,1.6799,1.6799,136300000.0
2006-12-07 13:06:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-12-07 13:07:00,1.6797,1.6799,1.6796,1.6796,136300000.0
2006-12-07 13:08:00,1.6795,1.6797,1.6794,1.6797,136300000.0
2006-12-07 13:09:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2006-12-07 13:10:00,1.6795,1.6796,1.6791,1.6796,136300000.0
2006-12-07 13:11:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-12-07 13:12:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2006-12-07 13:13:00,1.6798,1.6801,1.6797,1.6798,136300000.0
2006-12-07 13:14:00,1.6799,1.68,1.6798,1.6799,136300000.0
2006-12-07 13:15:00,1.6801,1.6805,1.6801,1.6803,136300000.0
2006-12-07 13:16:00,1.6802,1.6804,1.6801,1.6804,136300000.0
2006-12-07 13:17:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-12-07 13:18:00,1.6804,1.6807,1.6803,1.6806,136300000.0
2006-12-07 13:19:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-12-07 13:20:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-12-07 13:21:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-07 13:22:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-07 13:23:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-12-07 13:24:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-12-07 13:25:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-12-07 13:28:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-12-07 13:29:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2006-12-07 13:31:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-12-07 13:32:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-12-07 13:33:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-12-07 13:34:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-12-07 13:35:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-12-07 13:36:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-12-07 13:37:00,1.6806,1.6806,1.6803,1.6806,136300000.0
2006-12-07 13:38:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-07 13:39:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-12-07 13:40:00,1.6805,1.6807,1.6804,1.6807,136300000.0
2006-12-07 13:41:00,1.6806,1.6809,1.6805,1.6807,136300000.0
2006-12-07 13:42:00,1.6805,1.6809,1.6805,1.6805,136300000.0
2006-12-07 13:43:00,1.6807,1.6809,1.6803,1.6803,136300000.0
2006-12-07 13:44:00,1.6802,1.6808,1.6802,1.6803,136300000.0
2006-12-07 13:45:00,1.6806,1.681,1.6804,1.6807,136300000.0
2006-12-07 13:46:00,1.6805,1.681,1.6805,1.6806,136300000.0
2006-12-07 13:47:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2006-12-07 13:48:00,1.6811,1.6811,1.6808,1.681,136300000.0
2006-12-07 13:49:00,1.6811,1.6818,1.681,1.6818,136300000.0
2006-12-07 13:50:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-12-07 13:51:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-12-07 13:53:00,1.6814,1.6814,1.681,1.6812,136300000.0
2006-12-07 13:54:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-12-07 13:55:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-12-07 13:56:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-07 13:57:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-12-07 13:58:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-12-07 13:59:00,1.6811,1.6813,1.681,1.6813,136300000.0
2006-12-07 14:00:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-12-07 14:01:00,1.6815,1.6818,1.6814,1.6816,136300000.0
2006-12-07 14:02:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-12-07 14:03:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-07 14:04:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-12-07 14:05:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-12-07 14:06:00,1.6822,1.6825,1.682,1.6825,136300000.0
2006-12-07 14:07:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-12-07 14:08:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-12-07 14:09:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-12-07 14:10:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-12-07 14:11:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-12-07 14:12:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-12-07 14:14:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-12-07 14:15:00,1.6822,1.6824,1.6819,1.6822,136300000.0
2006-12-07 14:16:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2006-12-07 14:17:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-12-07 14:18:00,1.6816,1.6817,1.6813,1.6816,136300000.0
2006-12-07 14:19:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-12-07 14:20:00,1.6817,1.6818,1.6815,1.6817,136300000.0
2006-12-07 14:21:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-12-07 14:22:00,1.6817,1.6819,1.6815,1.6816,136300000.0
2006-12-07 14:23:00,1.6815,1.6817,1.6813,1.6817,136300000.0
2006-12-07 14:24:00,1.6815,1.6819,1.6813,1.6817,136300000.0
2006-12-07 14:25:00,1.6819,1.6819,1.6814,1.6816,136300000.0
2006-12-07 14:26:00,1.6814,1.682,1.6814,1.6818,136300000.0
2006-12-07 14:27:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2006-12-07 14:28:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-12-07 14:29:00,1.6816,1.6816,1.6811,1.6813,136300000.0
2006-12-07 14:30:00,1.6815,1.6817,1.6808,1.6808,136300000.0
2006-12-07 14:31:00,1.6807,1.6811,1.6803,1.6806,136300000.0
2006-12-07 14:32:00,1.6807,1.6813,1.6807,1.6809,136300000.0
2006-12-07 14:33:00,1.681,1.6815,1.681,1.6812,136300000.0
2006-12-07 14:34:00,1.6814,1.6817,1.6812,1.6817,136300000.0
2006-12-07 14:35:00,1.682,1.682,1.6813,1.6814,136300000.0
2006-12-07 14:36:00,1.6813,1.684,1.6813,1.684,136300000.0
2006-12-07 14:37:00,1.6838,1.6846,1.6833,1.6838,136300000.0
2006-12-07 14:38:00,1.6836,1.6838,1.6827,1.6828,136300000.0
2006-12-07 14:39:00,1.683,1.6831,1.6822,1.6828,136300000.0
2006-12-07 14:40:00,1.6829,1.6833,1.6821,1.6828,136300000.0
2006-12-07 14:41:00,1.683,1.683,1.6822,1.6824,136300000.0
2006-12-07 14:42:00,1.6825,1.6825,1.6806,1.6814,136300000.0
2006-12-07 14:43:00,1.6815,1.6818,1.681,1.6812,136300000.0
2006-12-07 14:44:00,1.6815,1.6818,1.6811,1.6818,136300000.0
2006-12-07 14:45:00,1.6817,1.6822,1.6814,1.6815,136300000.0
2006-12-07 14:46:00,1.6816,1.6823,1.6816,1.6822,136300000.0
2006-12-07 14:47:00,1.6821,1.6825,1.6816,1.6822,136300000.0
2006-12-07 14:48:00,1.682,1.6822,1.6812,1.6816,136300000.0
2006-12-07 14:49:00,1.6817,1.682,1.6812,1.6817,136300000.0
2006-12-07 14:50:00,1.6815,1.6818,1.6809,1.6812,136300000.0
2006-12-07 14:51:00,1.6811,1.6818,1.6811,1.6814,136300000.0
2006-12-07 14:52:00,1.6812,1.6824,1.6812,1.6824,136300000.0
2006-12-07 14:53:00,1.6823,1.6824,1.6817,1.682,136300000.0
2006-12-07 14:54:00,1.6818,1.6822,1.6815,1.6818,136300000.0
2006-12-07 14:55:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-12-07 14:56:00,1.682,1.6823,1.6815,1.6815,136300000.0
2006-12-07 14:57:00,1.6816,1.6819,1.6815,1.6817,136300000.0
2006-12-07 14:58:00,1.6819,1.6821,1.6813,1.682,136300000.0
2006-12-07 14:59:00,1.6818,1.6822,1.6817,1.6818,136300000.0
2006-12-07 15:00:00,1.6816,1.6823,1.6806,1.6809,136300000.0
2006-12-07 15:01:00,1.681,1.6811,1.6803,1.6807,136300000.0
2006-12-07 15:02:00,1.6806,1.6806,1.6796,1.6803,136300000.0
2006-12-07 15:03:00,1.6806,1.6815,1.6806,1.6809,136300000.0
2006-12-07 15:04:00,1.681,1.6818,1.6807,1.6818,136300000.0
2006-12-07 15:05:00,1.6817,1.6817,1.681,1.6813,136300000.0
2006-12-07 15:06:00,1.6811,1.6815,1.6809,1.6813,136300000.0
2006-12-07 15:07:00,1.6814,1.6815,1.681,1.6813,136300000.0
2006-12-07 15:08:00,1.6811,1.6819,1.6811,1.6815,136300000.0
2006-12-07 15:09:00,1.6816,1.6819,1.6813,1.6816,136300000.0
2006-12-07 15:10:00,1.6815,1.682,1.6811,1.6814,136300000.0
2006-12-07 15:11:00,1.6813,1.6818,1.6811,1.6815,136300000.0
2006-12-07 15:12:00,1.6813,1.6818,1.6811,1.6815,136300000.0
2006-12-07 15:13:00,1.6817,1.6818,1.6811,1.6815,136300000.0
2006-12-07 15:14:00,1.6816,1.6818,1.6813,1.6813,136300000.0
2006-12-07 15:15:00,1.6815,1.6818,1.6813,1.6816,136300000.0
2006-12-07 15:16:00,1.6818,1.6821,1.6813,1.6813,136300000.0
2006-12-07 15:17:00,1.6815,1.6825,1.6815,1.6824,136300000.0
2006-12-07 15:18:00,1.6822,1.6826,1.6816,1.6821,136300000.0
2006-12-07 15:19:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-12-07 15:20:00,1.6822,1.6826,1.682,1.6826,136300000.0
2006-12-07 15:21:00,1.6825,1.6825,1.682,1.6825,136300000.0
2006-12-07 15:22:00,1.6823,1.6824,1.6818,1.6822,136300000.0
2006-12-07 15:23:00,1.6821,1.6823,1.6817,1.682,136300000.0
2006-12-07 15:24:00,1.6819,1.6823,1.6816,1.6818,136300000.0
2006-12-07 15:25:00,1.6821,1.6821,1.6817,1.6821,136300000.0
2006-12-07 15:26:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-12-07 15:27:00,1.682,1.6821,1.6818,1.6821,136300000.0
2006-12-07 15:28:00,1.682,1.682,1.6815,1.682,136300000.0
2006-12-07 15:29:00,1.6817,1.6823,1.6816,1.6822,136300000.0
2006-12-07 15:30:00,1.6824,1.6824,1.6817,1.6818,136300000.0
2006-12-07 15:31:00,1.6816,1.682,1.6816,1.682,136300000.0
2006-12-07 15:32:00,1.6818,1.6823,1.6818,1.6822,136300000.0
2006-12-07 15:33:00,1.682,1.6822,1.6818,1.682,136300000.0
2006-12-07 15:34:00,1.6822,1.6822,1.6816,1.6818,136300000.0
2006-12-07 15:35:00,1.6816,1.6821,1.6816,1.6819,136300000.0
2006-12-07 15:36:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-12-07 15:37:00,1.6818,1.682,1.6817,1.6817,136300000.0
2006-12-07 15:38:00,1.682,1.682,1.6816,1.6816,136300000.0
2006-12-07 15:39:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-12-07 15:40:00,1.6816,1.6819,1.6815,1.6817,136300000.0
2006-12-07 15:41:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-12-07 15:42:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-12-07 15:43:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-12-07 15:44:00,1.6811,1.6817,1.6811,1.6815,136300000.0
2006-12-07 15:45:00,1.6817,1.6818,1.6812,1.6817,136300000.0
2006-12-07 15:46:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-12-07 15:47:00,1.6821,1.6823,1.6819,1.6821,136300000.0
2006-12-07 15:48:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-12-07 15:49:00,1.6821,1.6824,1.682,1.6824,136300000.0
2006-12-07 15:50:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-12-07 15:51:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-12-07 15:52:00,1.6823,1.6828,1.6823,1.6828,136300000.0
2006-12-07 15:53:00,1.6827,1.6827,1.6823,1.6824,136300000.0
2006-12-07 15:55:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-12-07 15:56:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-12-07 15:57:00,1.6822,1.6826,1.6822,1.6824,136300000.0
2006-12-07 15:59:00,1.6822,1.6824,1.682,1.6822,136300000.0
2006-12-07 16:00:00,1.6824,1.6825,1.6822,1.6824,136300000.0
2006-12-07 16:01:00,1.6822,1.6824,1.682,1.6824,136300000.0
2006-12-07 16:02:00,1.6825,1.6826,1.6822,1.6824,136300000.0
2006-12-07 16:03:00,1.6822,1.6825,1.6822,1.6822,136300000.0
2006-12-07 16:04:00,1.6825,1.6825,1.6824,1.6825,136300000.0
2006-12-07 16:05:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-12-07 16:06:00,1.6826,1.683,1.6826,1.6829,136300000.0
2006-12-07 16:07:00,1.6831,1.6832,1.6825,1.6825,136300000.0
2006-12-07 16:08:00,1.6826,1.6828,1.6823,1.6826,136300000.0
2006-12-07 16:09:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-12-07 16:10:00,1.6826,1.6827,1.6825,1.6827,136300000.0
2006-12-07 16:11:00,1.6826,1.6826,1.6823,1.6825,136300000.0
2006-12-07 16:12:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-12-07 16:13:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-12-07 16:14:00,1.6824,1.6824,1.6818,1.6822,136300000.0
2006-12-07 16:15:00,1.6821,1.6823,1.6817,1.6821,136300000.0
2006-12-07 16:16:00,1.6823,1.6823,1.682,1.6822,136300000.0
2006-12-07 16:17:00,1.682,1.6823,1.6817,1.6822,136300000.0
2006-12-07 16:18:00,1.6823,1.6823,1.6818,1.6822,136300000.0
2006-12-07 16:19:00,1.682,1.6822,1.6818,1.682,136300000.0
2006-12-07 16:20:00,1.6818,1.6824,1.6817,1.6817,136300000.0
2006-12-07 16:21:00,1.6818,1.6824,1.6818,1.6824,136300000.0
2006-12-07 16:22:00,1.6823,1.6825,1.682,1.6824,136300000.0
2006-12-07 16:23:00,1.6823,1.6824,1.6818,1.6818,136300000.0
2006-12-07 16:24:00,1.682,1.6821,1.6816,1.6819,136300000.0
2006-12-07 16:25:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-12-07 16:26:00,1.6819,1.6821,1.6818,1.6821,136300000.0
2006-12-07 16:27:00,1.6818,1.6821,1.6817,1.682,136300000.0
2006-12-07 16:28:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-12-07 16:29:00,1.6823,1.6825,1.6819,1.6823,136300000.0
2006-12-07 16:30:00,1.6824,1.6824,1.6816,1.6818,136300000.0
2006-12-07 16:31:00,1.682,1.6823,1.6817,1.6823,136300000.0
2006-12-07 16:32:00,1.6822,1.6824,1.682,1.6822,136300000.0
2006-12-07 16:34:00,1.6823,1.6824,1.6819,1.6819,136300000.0
2006-12-07 16:35:00,1.6821,1.6821,1.6817,1.682,136300000.0
2006-12-07 16:36:00,1.6818,1.6822,1.6818,1.6819,136300000.0
2006-12-07 16:37:00,1.6821,1.6827,1.6821,1.6823,136300000.0
2006-12-07 16:38:00,1.6825,1.6825,1.6818,1.6818,136300000.0
2006-12-07 16:39:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-12-07 16:40:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-12-07 16:41:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-12-07 16:42:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-12-07 16:43:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-07 16:44:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-07 16:45:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-12-07 16:46:00,1.6823,1.6826,1.6822,1.6822,136300000.0
2006-12-07 16:47:00,1.6824,1.6828,1.6822,1.6828,136300000.0
2006-12-07 16:48:00,1.6826,1.6828,1.6825,1.6827,136300000.0
2006-12-07 16:49:00,1.6825,1.6827,1.6824,1.6826,136300000.0
2006-12-07 16:50:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-12-07 16:51:00,1.6826,1.6826,1.6824,1.6826,136300000.0
2006-12-07 16:52:00,1.6824,1.6825,1.6818,1.6819,136300000.0
2006-12-07 16:53:00,1.682,1.6822,1.6818,1.6821,136300000.0
2006-12-07 16:54:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2006-12-07 16:55:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2006-12-07 16:56:00,1.6819,1.6821,1.6816,1.6818,136300000.0
2006-12-07 16:57:00,1.682,1.682,1.6816,1.682,136300000.0
2006-12-07 16:58:00,1.6818,1.682,1.6816,1.6818,136300000.0
2006-12-07 16:59:00,1.6816,1.682,1.6815,1.6819,136300000.0
2006-12-07 17:00:00,1.682,1.682,1.6815,1.6816,136300000.0
2006-12-07 17:01:00,1.6815,1.6819,1.6814,1.6816,136300000.0
2006-12-07 17:02:00,1.6817,1.6817,1.6813,1.6815,136300000.0
2006-12-07 17:03:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-12-07 17:04:00,1.6816,1.682,1.6813,1.6819,136300000.0
2006-12-07 17:05:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-12-07 17:06:00,1.6817,1.6819,1.6815,1.6819,136300000.0
2006-12-07 17:07:00,1.6817,1.6821,1.6817,1.682,136300000.0
2006-12-07 17:08:00,1.6818,1.6819,1.6814,1.6817,136300000.0
2006-12-07 17:09:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-12-07 17:10:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2006-12-07 17:11:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-12-07 17:12:00,1.6815,1.6819,1.6814,1.6819,136300000.0
2006-12-07 17:13:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2006-12-07 17:14:00,1.6816,1.6817,1.6813,1.6817,136300000.0
2006-12-07 17:15:00,1.6819,1.6819,1.6817,1.6818,136300000.0
2006-12-07 17:16:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-07 17:17:00,1.682,1.682,1.6816,1.6819,136300000.0
2006-12-07 17:18:00,1.6818,1.6818,1.6815,1.6818,136300000.0
2006-12-07 17:20:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2006-12-07 17:21:00,1.6815,1.6823,1.6815,1.6823,136300000.0
2006-12-07 17:22:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-12-07 17:23:00,1.6825,1.6827,1.6823,1.6824,136300000.0
2006-12-07 17:24:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-07 17:25:00,1.6824,1.6827,1.6824,1.6826,136300000.0
2006-12-07 17:26:00,1.6824,1.6828,1.6824,1.6827,136300000.0
2006-12-07 17:27:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-12-07 17:28:00,1.6824,1.6826,1.6821,1.6823,136300000.0
2006-12-07 17:29:00,1.6824,1.6824,1.6819,1.682,136300000.0
2006-12-07 17:30:00,1.6821,1.6821,1.6819,1.682,136300000.0
2006-12-07 17:31:00,1.6818,1.6822,1.6818,1.6818,136300000.0
2006-12-07 17:32:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-07 17:33:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-12-07 17:34:00,1.682,1.682,1.6814,1.6817,136300000.0
2006-12-07 17:35:00,1.6816,1.6818,1.6814,1.6816,136300000.0
2006-12-07 17:36:00,1.6817,1.6819,1.6816,1.6818,136300000.0
2006-12-07 17:37:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2006-12-07 17:38:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-12-07 17:39:00,1.6815,1.6817,1.6813,1.6815,136300000.0
2006-12-07 17:40:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-12-07 17:41:00,1.6816,1.6821,1.6815,1.6817,136300000.0
2006-12-07 17:44:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-12-07 17:45:00,1.6817,1.6817,1.681,1.681,136300000.0
2006-12-07 17:46:00,1.6812,1.6816,1.6807,1.6808,136300000.0
2006-12-07 17:47:00,1.6809,1.6812,1.6805,1.6807,136300000.0
2006-12-07 17:48:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2006-12-07 17:49:00,1.6811,1.6814,1.6809,1.6809,136300000.0
2006-12-07 17:50:00,1.6808,1.6812,1.6808,1.6809,136300000.0
2006-12-07 17:51:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-12-07 17:52:00,1.681,1.6813,1.681,1.6811,136300000.0
2006-12-07 17:53:00,1.681,1.6812,1.681,1.681,136300000.0
2006-12-07 17:54:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-12-07 17:55:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-12-07 17:56:00,1.6808,1.681,1.6806,1.6807,136300000.0
2006-12-07 17:57:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-12-07 17:58:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-12-07 17:59:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-12-07 18:00:00,1.6808,1.6814,1.6807,1.6811,136300000.0
2006-12-07 18:01:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-12-07 18:02:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-12-07 18:03:00,1.6815,1.6815,1.6812,1.6814,136300000.0
2006-12-07 18:04:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-12-07 18:05:00,1.6811,1.6815,1.681,1.6812,136300000.0
2006-12-07 18:06:00,1.6813,1.6815,1.681,1.6811,136300000.0
2006-12-07 18:07:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2006-12-07 18:08:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-12-07 18:09:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-12-07 18:10:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-12-07 18:11:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-07 18:12:00,1.6806,1.6808,1.6805,1.6805,136300000.0
2006-12-07 18:13:00,1.6804,1.6808,1.6804,1.6808,136300000.0
2006-12-07 18:14:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2006-12-07 18:15:00,1.6808,1.6809,1.6806,1.6809,136300000.0
2006-12-07 18:16:00,1.681,1.681,1.6809,1.681,136300000.0
2006-12-07 18:17:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-12-07 18:18:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-12-07 18:19:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-12-07 18:21:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-12-07 18:22:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-12-07 18:23:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-12-07 18:24:00,1.681,1.6811,1.6808,1.6811,136300000.0
2006-12-07 18:25:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-12-07 18:27:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-12-07 18:28:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-12-07 18:29:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-12-07 18:30:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-12-07 18:32:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-12-07 18:33:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-12-07 18:34:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2006-12-07 18:35:00,1.6809,1.6811,1.6808,1.6809,136300000.0
2006-12-07 18:36:00,1.681,1.6812,1.6809,1.6812,136300000.0
2006-12-07 18:37:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-07 18:38:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-07 18:39:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-12-07 18:40:00,1.681,1.681,1.6806,1.6808,136300000.0
2006-12-07 18:41:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-12-07 18:42:00,1.6808,1.681,1.6807,1.681,136300000.0
2006-12-07 18:43:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-12-07 18:44:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-12-07 18:45:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2006-12-07 18:46:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-12-07 18:47:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-12-07 18:48:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-07 18:50:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-12-07 18:51:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-12-07 18:52:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-07 18:53:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-12-07 18:54:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-12-07 18:57:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-12-07 19:00:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-07 19:01:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-12-07 19:07:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-12-07 19:09:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-12-07 19:10:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-12-07 19:11:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-12-07 19:12:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-07 19:13:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-07 19:14:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-12-07 19:15:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-12-07 19:16:00,1.6812,1.6813,1.681,1.681,136300000.0
2006-12-07 19:20:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-07 19:24:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-07 19:25:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-12-07 19:26:00,1.681,1.681,1.681,1.681,136300000.0
2006-12-07 19:28:00,1.6811,1.6813,1.6808,1.6813,136300000.0
2006-12-07 19:29:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-07 19:30:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-07 19:32:00,1.6813,1.6817,1.6813,1.6817,136300000.0
2006-12-07 19:33:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-12-07 19:34:00,1.6817,1.6819,1.6814,1.6814,136300000.0
2006-12-07 19:35:00,1.6816,1.6818,1.6814,1.6816,136300000.0
2006-12-07 19:36:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-12-07 19:37:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-12-07 19:38:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-12-07 19:39:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-12-07 19:40:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-07 19:41:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-12-07 19:42:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-12-07 19:43:00,1.6822,1.6827,1.6822,1.6824,136300000.0
2006-12-07 19:44:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-12-07 19:45:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-07 19:46:00,1.6823,1.6824,1.682,1.6824,136300000.0
2006-12-07 19:48:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2006-12-07 19:49:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-12-07 19:50:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-07 19:51:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-12-07 19:53:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-12-07 19:54:00,1.6824,1.6826,1.6822,1.6824,136300000.0
2006-12-07 19:55:00,1.6826,1.6826,1.6823,1.6826,136300000.0
2006-12-07 19:56:00,1.6825,1.6827,1.6823,1.6827,136300000.0
2006-12-07 19:58:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-12-07 19:59:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-12-07 20:00:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-07 20:01:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-12-07 20:04:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-12-07 20:06:00,1.6826,1.6828,1.6825,1.6826,136300000.0
2006-12-07 20:07:00,1.6828,1.6828,1.6825,1.6828,136300000.0
2006-12-07 20:08:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2006-12-07 20:10:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-12-07 20:11:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-12-07 20:18:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-12-07 20:23:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-12-07 20:24:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-12-07 20:25:00,1.6826,1.6828,1.6825,1.6826,136300000.0
2006-12-07 20:26:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-07 20:27:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-12-07 20:28:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-12-07 20:29:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-12-07 20:30:00,1.6822,1.6823,1.682,1.6823,136300000.0
2006-12-07 20:31:00,1.6824,1.6825,1.6821,1.6823,136300000.0
2006-12-07 20:32:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-12-07 20:33:00,1.6821,1.6821,1.6817,1.682,136300000.0
2006-12-07 20:34:00,1.6821,1.6825,1.6821,1.6821,136300000.0
2006-12-07 20:35:00,1.6823,1.6823,1.682,1.6822,136300000.0
2006-12-07 20:36:00,1.6824,1.6826,1.6822,1.6825,136300000.0
2006-12-07 20:37:00,1.6824,1.6827,1.6822,1.6827,136300000.0
2006-12-07 20:38:00,1.6826,1.6827,1.6823,1.6826,136300000.0
2006-12-07 20:39:00,1.6824,1.6826,1.6823,1.6824,136300000.0
2006-12-07 20:40:00,1.6823,1.6826,1.6821,1.6826,136300000.0
2006-12-07 20:41:00,1.6824,1.6828,1.6821,1.6823,136300000.0
2006-12-07 20:42:00,1.6825,1.6827,1.6824,1.6825,136300000.0
2006-12-07 20:44:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2006-12-07 20:45:00,1.6828,1.6828,1.6824,1.6828,136300000.0
2006-12-07 20:46:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-12-07 20:47:00,1.6828,1.683,1.6826,1.6826,136300000.0
2006-12-07 20:48:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-12-07 20:49:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-12-07 20:50:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-12-07 20:51:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-12-07 20:52:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-12-07 20:53:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-12-07 20:54:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-12-07 20:55:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-12-07 20:56:00,1.683,1.6831,1.6829,1.6831,136300000.0
2006-12-07 20:57:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-12-07 20:58:00,1.6831,1.6836,1.6831,1.6834,136300000.0
2006-12-07 20:59:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-12-07 21:00:00,1.6832,1.6834,1.6829,1.6829,136300000.0
2006-12-07 21:01:00,1.6828,1.6831,1.6828,1.6828,136300000.0
2006-12-07 21:02:00,1.6827,1.6828,1.6824,1.6826,136300000.0
2006-12-07 21:03:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-12-07 21:04:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-12-07 21:05:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-12-07 21:06:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-12-07 21:07:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-12-07 21:08:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-12-07 21:09:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-12-07 21:10:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-12-07 21:11:00,1.6825,1.6829,1.6825,1.6825,136300000.0
2006-12-07 21:12:00,1.6826,1.6831,1.6824,1.6829,136300000.0
2006-12-07 21:13:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-12-07 21:15:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-12-07 21:16:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-12-07 21:17:00,1.6834,1.6835,1.6831,1.6831,136300000.0
2006-12-07 21:18:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-12-07 21:19:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-12-07 21:20:00,1.683,1.6832,1.683,1.683,136300000.0
2006-12-07 21:21:00,1.6828,1.6829,1.6827,1.6827,136300000.0
2006-12-07 21:22:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-12-07 21:23:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2006-12-07 21:24:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-12-07 21:25:00,1.6828,1.6828,1.6826,1.6828,136300000.0
2006-12-07 21:27:00,1.6826,1.6828,1.6822,1.6826,136300000.0
2006-12-07 21:28:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-12-07 21:29:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-12-07 21:30:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2006-12-07 21:31:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-12-07 21:32:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-12-07 21:33:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-12-07 21:34:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-12-07 21:36:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-12-07 21:37:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-07 21:38:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-12-07 21:39:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-12-07 21:40:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-12-07 21:42:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-07 21:43:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-12-07 21:44:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-12-07 21:45:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-12-07 21:46:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2006-12-07 21:47:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2006-12-07 21:48:00,1.6826,1.6826,1.6822,1.6824,136300000.0
2006-12-07 21:49:00,1.6823,1.6826,1.6822,1.6826,136300000.0
2006-12-07 21:50:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2006-12-07 21:51:00,1.6825,1.6827,1.6824,1.6827,136300000.0
2006-12-07 21:52:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-12-07 21:53:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-12-07 21:54:00,1.6826,1.6828,1.6824,1.6826,136300000.0
2006-12-07 21:55:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-12-07 21:56:00,1.6825,1.6828,1.6824,1.6827,136300000.0
2006-12-07 21:57:00,1.6828,1.6829,1.6825,1.6826,136300000.0
2006-12-07 21:58:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-07 21:59:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-07 22:00:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-12-07 22:01:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-07 22:02:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-12-07 22:03:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-12-07 22:04:00,1.6831,1.6835,1.6831,1.6834,136300000.0
2006-12-07 22:05:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-12-07 22:06:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2006-12-07 22:07:00,1.6834,1.6839,1.6833,1.6838,136300000.0
2006-12-07 22:08:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-07 22:09:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-12-07 22:10:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-12-07 22:12:00,1.684,1.684,1.6837,1.684,136300000.0
2006-12-07 22:13:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-12-07 22:14:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-12-07 22:15:00,1.6838,1.6844,1.6837,1.6842,136300000.0
2006-12-07 22:16:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-12-07 22:17:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-12-07 22:18:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-12-07 22:19:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-12-07 22:20:00,1.6838,1.684,1.6837,1.6837,136300000.0
2006-12-07 22:21:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-12-07 22:22:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-12-07 22:23:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-12-07 22:24:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-12-07 22:25:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-12-07 22:27:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-07 22:28:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-12-07 22:30:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-12-07 22:31:00,1.6837,1.6841,1.6837,1.6839,136300000.0
2006-12-07 22:32:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-07 22:34:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-12-07 22:36:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-12-07 22:37:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-12-07 22:38:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-07 22:39:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-12-07 22:40:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-07 22:41:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-07 22:42:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-12-07 22:43:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-12-07 22:44:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-12-07 22:45:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-12-07 22:46:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-12-07 22:47:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-12-07 22:48:00,1.684,1.6843,1.684,1.6841,136300000.0
2006-12-07 22:49:00,1.6843,1.6843,1.6841,1.6842,136300000.0
2006-12-07 22:50:00,1.6841,1.6845,1.6841,1.6844,136300000.0
2006-12-07 22:51:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-12-07 22:52:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-12-07 22:53:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-12-07 22:54:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2006-12-07 22:55:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-12-07 22:56:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-12-07 22:57:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2006-12-07 22:58:00,1.6834,1.6835,1.6826,1.6833,136300000.0
2006-12-07 22:59:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-12-07 23:00:00,1.6827,1.6832,1.6825,1.6829,136300000.0
2006-12-07 23:01:00,1.683,1.6836,1.683,1.6833,136300000.0
2006-12-07 23:02:00,1.6835,1.6836,1.6832,1.6832,136300000.0
2006-12-07 23:03:00,1.6833,1.6838,1.6833,1.6838,136300000.0
2006-12-07 23:04:00,1.6836,1.6836,1.6833,1.6835,136300000.0
2006-12-07 23:05:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-12-07 23:06:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2006-12-07 23:07:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-12-07 23:09:00,1.6833,1.6834,1.6832,1.6834,136300000.0
2006-12-07 23:10:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-12-07 23:11:00,1.683,1.6836,1.683,1.6836,136300000.0
2006-12-07 23:12:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-12-07 23:14:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-12-07 23:15:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-12-07 23:16:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-12-07 23:17:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-12-07 23:18:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-12-07 23:19:00,1.6833,1.6834,1.683,1.6834,136300000.0
2006-12-07 23:20:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-07 23:21:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-07 23:22:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-12-07 23:23:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-12-07 23:24:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-12-07 23:26:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-12-07 23:27:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-12-07 23:29:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-12-07 23:30:00,1.6838,1.6842,1.6837,1.6842,136300000.0
2006-12-07 23:31:00,1.684,1.6841,1.6837,1.6841,136300000.0
2006-12-07 23:32:00,1.6839,1.6841,1.6838,1.6838,136300000.0
2006-12-07 23:33:00,1.6839,1.6841,1.6838,1.6839,136300000.0
2006-12-07 23:34:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-07 23:35:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-12-07 23:36:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-12-07 23:38:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-12-07 23:40:00,1.6838,1.6839,1.6836,1.6837,136300000.0
2006-12-07 23:41:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-07 23:42:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-12-07 23:43:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2006-12-07 23:45:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-12-07 23:46:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-12-07 23:47:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-12-07 23:48:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-12-07 23:49:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-12-07 23:50:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-12-07 23:51:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-12-07 23:52:00,1.6836,1.6837,1.6834,1.6836,136300000.0
2006-12-07 23:53:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-12-07 23:54:00,1.6836,1.6837,1.6834,1.6834,136300000.0
2006-12-07 23:55:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-12-07 23:56:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2006-12-07 23:57:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-12-08 00:00:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-12-08 00:01:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-12-08 00:03:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2006-12-08 00:05:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2006-12-08 00:08:00,1.6835,1.6837,1.6834,1.6834,136300000.0
2006-12-08 00:10:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-12-08 00:11:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-12-08 00:12:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2006-12-08 00:13:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2006-12-08 00:14:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-12-08 00:15:00,1.6836,1.6839,1.6835,1.6839,136300000.0
2006-12-08 00:16:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-12-08 00:17:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-08 00:20:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-08 00:22:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-12-08 00:23:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-12-08 00:25:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-08 00:26:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-12-08 00:29:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-08 00:30:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-08 00:31:00,1.683,1.683,1.683,1.683,136300000.0
2006-12-08 00:32:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-12-08 00:33:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-12-08 00:35:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-12-08 00:36:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-08 00:37:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-12-08 00:38:00,1.683,1.683,1.683,1.683,136300000.0
2006-12-08 00:39:00,1.6829,1.6832,1.6829,1.683,136300000.0
2006-12-08 00:40:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2006-12-08 00:41:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-12-08 00:44:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-12-08 00:45:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-12-08 00:47:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-12-08 00:48:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-12-08 00:49:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-12-08 00:50:00,1.6833,1.6835,1.6831,1.6831,136300000.0
2006-12-08 00:51:00,1.6832,1.6836,1.6831,1.6834,136300000.0
2006-12-08 00:52:00,1.6833,1.6837,1.6832,1.6835,136300000.0
2006-12-08 00:53:00,1.6837,1.6839,1.6835,1.6837,136300000.0
2006-12-08 00:54:00,1.6838,1.6844,1.6838,1.6842,136300000.0
2006-12-08 00:55:00,1.6841,1.6842,1.6838,1.684,136300000.0
2006-12-08 00:56:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-12-08 00:57:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-12-08 00:58:00,1.6839,1.6844,1.6839,1.6844,136300000.0
2006-12-08 00:59:00,1.6841,1.6844,1.6838,1.6841,136300000.0
2006-12-08 01:00:00,1.6843,1.6843,1.6839,1.6841,136300000.0
2006-12-08 01:01:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-12-08 01:02:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-12-08 01:03:00,1.6842,1.6843,1.6839,1.6839,136300000.0
2006-12-08 01:04:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-12-08 01:05:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-12-08 01:06:00,1.6837,1.6845,1.6837,1.6844,136300000.0
2006-12-08 01:07:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-12-08 01:08:00,1.6844,1.6845,1.6841,1.6845,136300000.0
2006-12-08 01:09:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-08 01:11:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-12-08 01:12:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-12-08 01:13:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-12-08 01:14:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-08 01:15:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-12-08 01:16:00,1.6849,1.6854,1.6846,1.6853,136300000.0
2006-12-08 01:17:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2006-12-08 01:18:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-12-08 01:19:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-12-08 01:20:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-12-08 01:21:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-08 01:22:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-12-08 01:23:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-12-08 01:24:00,1.6843,1.6844,1.6839,1.6843,136300000.0
2006-12-08 01:25:00,1.6841,1.6849,1.6841,1.6846,136300000.0
2006-12-08 01:26:00,1.6845,1.6847,1.6843,1.6845,136300000.0
2006-12-08 01:27:00,1.6847,1.6847,1.6844,1.6847,136300000.0
2006-12-08 01:28:00,1.6849,1.6849,1.6845,1.6846,136300000.0
2006-12-08 01:30:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-12-08 01:31:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-12-08 01:33:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-12-08 01:34:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-12-08 01:35:00,1.6842,1.6844,1.6841,1.6844,136300000.0
2006-12-08 01:36:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-12-08 01:37:00,1.6844,1.6844,1.6839,1.6839,136300000.0
2006-12-08 01:38:00,1.6841,1.6842,1.6839,1.6842,136300000.0
2006-12-08 01:39:00,1.684,1.6842,1.6839,1.6839,136300000.0
2006-12-08 01:40:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-12-08 01:41:00,1.684,1.6844,1.684,1.6843,136300000.0
2006-12-08 01:42:00,1.6845,1.6849,1.6843,1.6847,136300000.0
2006-12-08 01:43:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-12-08 01:44:00,1.6847,1.6847,1.6842,1.6843,136300000.0
2006-12-08 01:45:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-12-08 01:46:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-08 01:47:00,1.6846,1.685,1.6846,1.6848,136300000.0
2006-12-08 01:48:00,1.6846,1.685,1.6846,1.685,136300000.0
2006-12-08 01:49:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-12-08 01:50:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-12-08 01:51:00,1.685,1.6853,1.6849,1.6853,136300000.0
2006-12-08 01:52:00,1.6854,1.6858,1.6853,1.6853,136300000.0
2006-12-08 01:54:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-12-08 01:55:00,1.6857,1.6858,1.6853,1.6855,136300000.0
2006-12-08 01:56:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-12-08 01:57:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-12-08 01:58:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-12-08 01:59:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-12-08 02:00:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-12-08 02:01:00,1.6857,1.6857,1.6854,1.6857,136300000.0
2006-12-08 02:02:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2006-12-08 02:03:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-12-08 02:04:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2006-12-08 02:05:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-12-08 02:06:00,1.6856,1.6856,1.6852,1.6854,136300000.0
2006-12-08 02:07:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2006-12-08 02:09:00,1.6852,1.6852,1.685,1.685,136300000.0
2006-12-08 02:10:00,1.6852,1.6852,1.685,1.6851,136300000.0
2006-12-08 02:11:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-12-08 02:12:00,1.685,1.6852,1.685,1.6852,136300000.0
2006-12-08 02:13:00,1.685,1.685,1.6847,1.6848,136300000.0
2006-12-08 02:14:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-12-08 02:15:00,1.6848,1.685,1.6847,1.685,136300000.0
2006-12-08 02:16:00,1.6848,1.685,1.6848,1.6848,136300000.0
2006-12-08 02:17:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-08 02:19:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-12-08 02:20:00,1.685,1.685,1.6849,1.685,136300000.0
2006-12-08 02:21:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-12-08 02:22:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-12-08 02:23:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-12-08 02:24:00,1.6852,1.6855,1.6852,1.6852,136300000.0
2006-12-08 02:25:00,1.6853,1.6857,1.6852,1.6857,136300000.0
2006-12-08 02:26:00,1.6856,1.6857,1.6853,1.6853,136300000.0
2006-12-08 02:27:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-12-08 02:28:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-12-08 02:29:00,1.685,1.6852,1.685,1.685,136300000.0
2006-12-08 02:32:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-12-08 02:34:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-12-08 02:35:00,1.6854,1.6857,1.6854,1.6854,136300000.0
2006-12-08 02:36:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-12-08 02:37:00,1.6855,1.6856,1.6853,1.6854,136300000.0
2006-12-08 02:38:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-12-08 02:39:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-12-08 02:40:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-12-08 02:41:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-12-08 02:43:00,1.6849,1.6851,1.6849,1.685,136300000.0
2006-12-08 02:44:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-12-08 02:45:00,1.6847,1.6849,1.6846,1.6846,136300000.0
2006-12-08 02:46:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-12-08 02:47:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2006-12-08 02:48:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-12-08 02:49:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-12-08 02:50:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-12-08 02:51:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-12-08 02:52:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-12-08 02:53:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2006-12-08 02:55:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-12-08 02:56:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-12-08 03:00:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-12-08 03:01:00,1.6854,1.6855,1.6851,1.6851,136300000.0
2006-12-08 03:02:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-12-08 03:04:00,1.685,1.6851,1.6849,1.6849,136300000.0
2006-12-08 03:06:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-12-08 03:07:00,1.6847,1.6848,1.6844,1.6845,136300000.0
2006-12-08 03:08:00,1.6844,1.6844,1.684,1.684,136300000.0
2006-12-08 03:09:00,1.6839,1.6841,1.6837,1.6837,136300000.0
2006-12-08 03:10:00,1.6839,1.6841,1.6837,1.6841,136300000.0
2006-12-08 03:11:00,1.684,1.6841,1.6837,1.684,136300000.0
2006-12-08 03:12:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-12-08 03:13:00,1.6841,1.6841,1.6834,1.6836,136300000.0
2006-12-08 03:14:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-12-08 03:15:00,1.6836,1.6836,1.6831,1.6831,136300000.0
2006-12-08 03:16:00,1.683,1.6834,1.6829,1.6831,136300000.0
2006-12-08 03:17:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-12-08 03:18:00,1.6833,1.6833,1.683,1.6832,136300000.0
2006-12-08 03:19:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-12-08 03:20:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-12-08 03:21:00,1.6831,1.6833,1.6829,1.6829,136300000.0
2006-12-08 03:22:00,1.683,1.6833,1.6828,1.6828,136300000.0
2006-12-08 03:23:00,1.6829,1.6832,1.6829,1.6829,136300000.0
2006-12-08 03:24:00,1.683,1.6833,1.6829,1.6832,136300000.0
2006-12-08 03:25:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-12-08 03:26:00,1.683,1.6833,1.6829,1.6833,136300000.0
2006-12-08 03:27:00,1.6831,1.6833,1.6829,1.6831,136300000.0
2006-12-08 03:28:00,1.683,1.6831,1.6829,1.6829,136300000.0
2006-12-08 03:29:00,1.683,1.6831,1.6827,1.6829,136300000.0
2006-12-08 03:30:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2006-12-08 03:31:00,1.6825,1.6826,1.6822,1.6824,136300000.0
2006-12-08 03:32:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-12-08 03:33:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2006-12-08 03:35:00,1.6828,1.683,1.6827,1.6828,136300000.0
2006-12-08 03:36:00,1.6829,1.683,1.6828,1.6828,136300000.0
2006-12-08 03:38:00,1.6829,1.6832,1.6828,1.6832,136300000.0
2006-12-08 03:39:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-12-08 03:40:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-08 03:41:00,1.6828,1.683,1.6825,1.683,136300000.0
2006-12-08 03:42:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-12-08 03:45:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-12-08 03:46:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-12-08 03:47:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-12-08 03:49:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2006-12-08 03:50:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-12-08 03:51:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-08 03:52:00,1.6828,1.6828,1.6825,1.6828,136300000.0
2006-12-08 03:53:00,1.6827,1.6828,1.6823,1.6823,136300000.0
2006-12-08 03:54:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-12-08 03:55:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-12-08 03:56:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-12-08 03:57:00,1.682,1.6822,1.6818,1.6819,136300000.0
2006-12-08 03:58:00,1.6821,1.6821,1.6818,1.682,136300000.0
2006-12-08 03:59:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2006-12-08 04:00:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-12-08 04:01:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-12-08 04:02:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2006-12-08 04:03:00,1.6817,1.6818,1.6815,1.6815,136300000.0
2006-12-08 04:04:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2006-12-08 04:05:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-12-08 04:06:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-12-08 04:07:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-08 04:08:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-12-08 04:09:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-08 04:10:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-12-08 04:12:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-12-08 04:13:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-08 04:14:00,1.6819,1.6819,1.6815,1.6815,136300000.0
2006-12-08 04:15:00,1.6814,1.6816,1.6808,1.6809,136300000.0
2006-12-08 04:16:00,1.6811,1.6811,1.6808,1.681,136300000.0
2006-12-08 04:17:00,1.6809,1.6811,1.6806,1.6807,136300000.0
2006-12-08 04:18:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-12-08 04:19:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-12-08 04:20:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2006-12-08 04:21:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2006-12-08 04:22:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2006-12-08 04:23:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2006-12-08 04:24:00,1.6811,1.6812,1.681,1.6811,136300000.0
2006-12-08 04:25:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-12-08 04:26:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-12-08 04:27:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-12-08 04:28:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-08 04:29:00,1.6814,1.6816,1.6812,1.6813,136300000.0
2006-12-08 04:30:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-08 04:31:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-08 04:32:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-12-08 04:33:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2006-12-08 04:34:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-12-08 04:35:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-12-08 04:36:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-08 04:37:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-08 04:39:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-12-08 04:40:00,1.681,1.6812,1.6808,1.681,136300000.0
2006-12-08 04:41:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-12-08 04:42:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-08 04:44:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-12-08 04:45:00,1.6809,1.6812,1.6808,1.6812,136300000.0
2006-12-08 04:46:00,1.681,1.6812,1.681,1.681,136300000.0
2006-12-08 04:47:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-12-08 04:48:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-08 04:49:00,1.681,1.681,1.6809,1.681,136300000.0
2006-12-08 04:50:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-12-08 04:51:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2006-12-08 04:52:00,1.681,1.6815,1.681,1.6814,136300000.0
2006-12-08 04:53:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-12-08 04:55:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-12-08 04:56:00,1.6816,1.6818,1.6814,1.6818,136300000.0
2006-12-08 04:57:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-12-08 04:58:00,1.6817,1.6818,1.6814,1.6814,136300000.0
2006-12-08 04:59:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-12-08 05:00:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-12-08 05:03:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-08 05:04:00,1.6819,1.6821,1.6819,1.682,136300000.0
2006-12-08 05:05:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-12-08 05:06:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-12-08 05:07:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-08 05:08:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-08 05:10:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-08 05:11:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-08 05:12:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-12-08 05:13:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-12-08 05:14:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-12-08 05:15:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-12-08 05:16:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-12-08 05:17:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-08 05:18:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-12-08 05:19:00,1.6818,1.682,1.6817,1.6817,136300000.0
2006-12-08 05:20:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-08 05:22:00,1.682,1.682,1.6819,1.682,136300000.0
2006-12-08 05:25:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-08 05:26:00,1.6824,1.6824,1.682,1.6822,136300000.0
2006-12-08 05:29:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-12-08 05:30:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-08 05:31:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2006-12-08 05:32:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-12-08 05:33:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2006-12-08 05:34:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-12-08 05:35:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-12-08 05:36:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-12-08 05:37:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-12-08 05:38:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2006-12-08 05:39:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-08 05:40:00,1.6822,1.6826,1.6821,1.6826,136300000.0
2006-12-08 05:41:00,1.6828,1.6832,1.6826,1.6832,136300000.0
2006-12-08 05:42:00,1.6833,1.6837,1.6832,1.6834,136300000.0
2006-12-08 05:43:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-12-08 05:44:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-08 05:45:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-12-08 05:46:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-12-08 05:47:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-12-08 05:48:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-12-08 05:49:00,1.6828,1.6829,1.6826,1.6828,136300000.0
2006-12-08 05:50:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-12-08 05:51:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2006-12-08 05:52:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-12-08 05:53:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2006-12-08 05:54:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-12-08 05:55:00,1.6828,1.6831,1.6828,1.6831,136300000.0
2006-12-08 05:56:00,1.6832,1.6833,1.6828,1.6833,136300000.0
2006-12-08 05:57:00,1.6831,1.6833,1.683,1.6832,136300000.0
2006-12-08 05:59:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-12-08 06:00:00,1.6828,1.683,1.6825,1.6828,136300000.0
2006-12-08 06:01:00,1.6826,1.683,1.6826,1.683,136300000.0
2006-12-08 06:02:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-12-08 06:03:00,1.6828,1.6832,1.6826,1.683,136300000.0
2006-12-08 06:04:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-12-08 06:05:00,1.6831,1.6835,1.6831,1.6834,136300000.0
2006-12-08 06:06:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-12-08 06:07:00,1.6836,1.6836,1.6828,1.6829,136300000.0
2006-12-08 06:08:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-12-08 06:10:00,1.6827,1.6831,1.6826,1.6831,136300000.0
2006-12-08 06:11:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-12-08 06:12:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-12-08 06:13:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-12-08 06:14:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-12-08 06:15:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-12-08 06:16:00,1.683,1.683,1.683,1.683,136300000.0
2006-12-08 06:17:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-12-08 06:18:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-12-08 06:19:00,1.6835,1.6837,1.6832,1.6832,136300000.0
2006-12-08 06:20:00,1.6834,1.6836,1.6832,1.6836,136300000.0
2006-12-08 06:21:00,1.6837,1.6839,1.6834,1.6834,136300000.0
2006-12-08 06:22:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-12-08 06:23:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-12-08 06:24:00,1.6838,1.6839,1.6835,1.6839,136300000.0
2006-12-08 06:25:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-12-08 06:26:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-12-08 06:27:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-12-08 06:28:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-12-08 06:29:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-12-08 06:30:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-08 06:31:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-12-08 06:32:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-08 06:33:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-12-08 06:34:00,1.6838,1.6839,1.6838,1.6838,136300000.0
2006-12-08 06:35:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-08 06:40:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-12-08 06:41:00,1.684,1.6842,1.6839,1.6839,136300000.0
2006-12-08 06:42:00,1.684,1.6842,1.6839,1.6842,136300000.0
2006-12-08 06:43:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-12-08 06:44:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-12-08 06:45:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-12-08 06:46:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-12-08 06:48:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-12-08 06:49:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-12-08 06:50:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2006-12-08 06:51:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-12-08 06:52:00,1.6843,1.6844,1.6841,1.6842,136300000.0
2006-12-08 06:53:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-12-08 06:54:00,1.6842,1.6845,1.6841,1.6845,136300000.0
2006-12-08 06:55:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-08 06:56:00,1.6844,1.6845,1.6843,1.6843,136300000.0
2006-12-08 06:57:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-12-08 06:58:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-12-08 06:59:00,1.6844,1.6844,1.6843,1.6844,136300000.0
2006-12-08 07:00:00,1.6845,1.6845,1.6838,1.6838,136300000.0
2006-12-08 07:01:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2006-12-08 07:02:00,1.684,1.684,1.6837,1.684,136300000.0
2006-12-08 07:03:00,1.6839,1.684,1.6839,1.684,136300000.0
2006-12-08 07:04:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-08 07:05:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-08 07:06:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2006-12-08 07:07:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2006-12-08 07:08:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-12-08 07:09:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2006-12-08 07:13:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-08 07:14:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-08 07:15:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-12-08 07:16:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2006-12-08 07:17:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-08 07:18:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-12-08 07:20:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-12-08 07:24:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-12-08 07:28:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-12-08 07:30:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-08 07:31:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-12-08 07:32:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-12-08 07:33:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-08 07:34:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-12-08 07:35:00,1.684,1.684,1.6837,1.6839,136300000.0
2006-12-08 07:36:00,1.6837,1.684,1.6834,1.6836,136300000.0
2006-12-08 07:37:00,1.6835,1.6836,1.6832,1.6836,136300000.0
2006-12-08 07:38:00,1.6835,1.6836,1.6832,1.6836,136300000.0
2006-12-08 07:39:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-12-08 07:40:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-12-08 07:41:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-12-08 07:43:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-12-08 07:44:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2006-12-08 07:45:00,1.6833,1.6833,1.6828,1.6828,136300000.0
2006-12-08 07:46:00,1.683,1.683,1.6825,1.6825,136300000.0
2006-12-08 07:47:00,1.6824,1.6824,1.682,1.682,136300000.0
2006-12-08 07:48:00,1.6822,1.6823,1.6819,1.6821,136300000.0
2006-12-08 07:49:00,1.6822,1.6823,1.6819,1.6822,136300000.0
2006-12-08 07:50:00,1.6821,1.6822,1.6817,1.6821,136300000.0
2006-12-08 07:51:00,1.6823,1.6823,1.682,1.6821,136300000.0
2006-12-08 07:52:00,1.6823,1.6823,1.6818,1.6821,136300000.0
2006-12-08 07:53:00,1.6822,1.6824,1.682,1.682,136300000.0
2006-12-08 07:54:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-12-08 07:55:00,1.6822,1.6825,1.6821,1.6825,136300000.0
2006-12-08 07:56:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-12-08 07:57:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-08 07:58:00,1.6823,1.6823,1.6818,1.6821,136300000.0
2006-12-08 08:00:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2006-12-08 08:01:00,1.6825,1.6828,1.6823,1.6823,136300000.0
2006-12-08 08:02:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-12-08 08:03:00,1.6822,1.6822,1.6815,1.6815,136300000.0
2006-12-08 08:04:00,1.6818,1.6822,1.6815,1.6821,136300000.0
2006-12-08 08:05:00,1.682,1.6824,1.6819,1.6823,136300000.0
2006-12-08 08:06:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-12-08 08:08:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-12-08 08:09:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-12-08 08:10:00,1.6823,1.6823,1.6817,1.6821,136300000.0
2006-12-08 08:11:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-12-08 08:12:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2006-12-08 08:13:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-12-08 08:14:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-12-08 08:15:00,1.6828,1.6828,1.682,1.6823,136300000.0
2006-12-08 08:16:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-12-08 08:17:00,1.6823,1.6825,1.6816,1.6816,136300000.0
2006-12-08 08:18:00,1.6817,1.682,1.6817,1.6818,136300000.0
2006-12-08 08:19:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-12-08 08:21:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-08 08:22:00,1.6815,1.6816,1.6812,1.6813,136300000.0
2006-12-08 08:23:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-12-08 08:24:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2006-12-08 08:25:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-12-08 08:26:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2006-12-08 08:29:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-12-08 08:30:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-12-08 08:31:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-08 08:32:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-12-08 08:33:00,1.6818,1.6825,1.6813,1.6823,136300000.0
2006-12-08 08:34:00,1.6824,1.6824,1.6816,1.682,136300000.0
2006-12-08 08:35:00,1.6821,1.6822,1.6815,1.6816,136300000.0
2006-12-08 08:36:00,1.6818,1.6819,1.6816,1.6817,136300000.0
2006-12-08 08:37:00,1.6816,1.6821,1.6816,1.6821,136300000.0
2006-12-08 08:38:00,1.6819,1.6823,1.6818,1.6821,136300000.0
2006-12-08 08:39:00,1.6823,1.6823,1.6818,1.6822,136300000.0
2006-12-08 08:40:00,1.6821,1.6822,1.6816,1.6818,136300000.0
2006-12-08 08:41:00,1.6819,1.6823,1.6816,1.6819,136300000.0
2006-12-08 08:42:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-12-08 08:43:00,1.6817,1.6821,1.6817,1.6818,136300000.0
2006-12-08 08:44:00,1.682,1.6821,1.6813,1.6815,136300000.0
2006-12-08 08:45:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2006-12-08 08:46:00,1.6817,1.6817,1.681,1.6813,136300000.0
2006-12-08 08:47:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2006-12-08 08:48:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2006-12-08 08:49:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-12-08 08:50:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-12-08 08:51:00,1.6814,1.6815,1.6811,1.6811,136300000.0
2006-12-08 08:52:00,1.6813,1.6822,1.6811,1.6821,136300000.0
2006-12-08 08:53:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-12-08 08:54:00,1.6821,1.6821,1.6814,1.6814,136300000.0
2006-12-08 08:55:00,1.6813,1.6814,1.6808,1.6812,136300000.0
2006-12-08 08:56:00,1.6811,1.6811,1.6808,1.681,136300000.0
2006-12-08 08:57:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-12-08 08:58:00,1.6809,1.6813,1.6809,1.6809,136300000.0
2006-12-08 08:59:00,1.6807,1.6812,1.6805,1.6811,136300000.0
2006-12-08 09:00:00,1.6812,1.6814,1.6808,1.6813,136300000.0
2006-12-08 09:01:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-12-08 09:02:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-12-08 09:03:00,1.6813,1.6818,1.6813,1.6818,136300000.0
2006-12-08 09:04:00,1.6817,1.682,1.6812,1.6812,136300000.0
2006-12-08 09:05:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2006-12-08 09:06:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-12-08 09:07:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-12-08 09:09:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-12-08 09:10:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-12-08 09:11:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-12-08 09:12:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-12-08 09:13:00,1.6819,1.6825,1.6819,1.6823,136300000.0
2006-12-08 09:14:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-12-08 09:15:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-12-08 09:16:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-12-08 09:17:00,1.6824,1.6828,1.6823,1.6828,136300000.0
2006-12-08 09:18:00,1.6827,1.683,1.6827,1.6827,136300000.0
2006-12-08 09:19:00,1.6826,1.6826,1.6817,1.6818,136300000.0
2006-12-08 09:20:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-12-08 09:21:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-12-08 09:22:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-12-08 09:23:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-08 09:24:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-12-08 09:25:00,1.6825,1.6827,1.6822,1.6822,136300000.0
2006-12-08 09:26:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-12-08 09:27:00,1.6821,1.6823,1.682,1.6822,136300000.0
2006-12-08 09:28:00,1.682,1.6832,1.682,1.6829,136300000.0
2006-12-08 09:29:00,1.683,1.683,1.6825,1.6826,136300000.0
2006-12-08 09:30:00,1.6828,1.683,1.6826,1.683,136300000.0
2006-12-08 09:31:00,1.6828,1.683,1.6827,1.6828,136300000.0
2006-12-08 09:32:00,1.6827,1.6828,1.6823,1.6826,136300000.0
2006-12-08 09:33:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-12-08 09:34:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-12-08 09:35:00,1.6823,1.6825,1.6822,1.6822,136300000.0
2006-12-08 09:36:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2006-12-08 09:37:00,1.6822,1.6824,1.6821,1.6822,136300000.0
2006-12-08 09:38:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-12-08 09:39:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2006-12-08 09:40:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-12-08 09:41:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-08 09:43:00,1.682,1.6823,1.682,1.6821,136300000.0
2006-12-08 09:44:00,1.6823,1.6825,1.6821,1.6822,136300000.0
2006-12-08 09:45:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-12-08 09:47:00,1.6825,1.6829,1.6825,1.6826,136300000.0
2006-12-08 09:48:00,1.6824,1.6827,1.6822,1.6823,136300000.0
2006-12-08 09:49:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-12-08 09:51:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-12-08 09:52:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-12-08 09:53:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2006-12-08 09:55:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-08 09:56:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-12-08 09:57:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-08 09:58:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-12-08 09:59:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-12-08 10:00:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-12-08 10:01:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-12-08 10:03:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-12-08 10:04:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-12-08 10:05:00,1.6825,1.6832,1.6825,1.6832,136300000.0
2006-12-08 10:06:00,1.683,1.6833,1.6828,1.6832,136300000.0
2006-12-08 10:07:00,1.6833,1.6835,1.6829,1.6834,136300000.0
2006-12-08 10:08:00,1.6833,1.6839,1.683,1.6834,136300000.0
2006-12-08 10:09:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2006-12-08 10:10:00,1.6833,1.6837,1.683,1.6833,136300000.0
2006-12-08 10:11:00,1.6832,1.6832,1.6829,1.683,136300000.0
2006-12-08 10:12:00,1.6832,1.6835,1.683,1.6835,136300000.0
2006-12-08 10:13:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-12-08 10:14:00,1.6836,1.6838,1.6834,1.6836,136300000.0
2006-12-08 10:15:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-12-08 10:16:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-12-08 10:17:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2006-12-08 10:18:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-12-08 10:19:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-12-08 10:20:00,1.6836,1.6839,1.6834,1.6837,136300000.0
2006-12-08 10:21:00,1.6839,1.6841,1.6837,1.684,136300000.0
2006-12-08 10:22:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-12-08 10:23:00,1.684,1.6842,1.6839,1.6841,136300000.0
2006-12-08 10:24:00,1.6842,1.6843,1.684,1.6841,136300000.0
2006-12-08 10:25:00,1.6842,1.6848,1.6842,1.6846,136300000.0
2006-12-08 10:26:00,1.6848,1.6848,1.6843,1.6843,136300000.0
2006-12-08 10:27:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-12-08 10:28:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-12-08 10:29:00,1.6839,1.684,1.6837,1.6839,136300000.0
2006-12-08 10:30:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-12-08 10:31:00,1.684,1.6844,1.684,1.6842,136300000.0
2006-12-08 10:32:00,1.6841,1.6843,1.684,1.6841,136300000.0
2006-12-08 10:33:00,1.6842,1.6843,1.6841,1.6841,136300000.0
2006-12-08 10:34:00,1.684,1.6841,1.684,1.6841,136300000.0
2006-12-08 10:35:00,1.684,1.6841,1.6839,1.6839,136300000.0
2006-12-08 10:36:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-12-08 10:37:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-08 10:38:00,1.6841,1.6843,1.6837,1.6843,136300000.0
2006-12-08 10:39:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-12-08 10:40:00,1.6842,1.6842,1.6839,1.684,136300000.0
2006-12-08 10:41:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-12-08 10:42:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-12-08 10:43:00,1.6839,1.6839,1.6835,1.6837,136300000.0
2006-12-08 10:44:00,1.6835,1.6839,1.6834,1.6838,136300000.0
2006-12-08 10:45:00,1.6836,1.6841,1.6834,1.684,136300000.0
2006-12-08 10:46:00,1.6841,1.6842,1.6836,1.6841,136300000.0
2006-12-08 10:47:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2006-12-08 10:48:00,1.6841,1.6841,1.6838,1.684,136300000.0
2006-12-08 10:49:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-12-08 10:50:00,1.6838,1.684,1.6836,1.6836,136300000.0
2006-12-08 10:51:00,1.6838,1.6841,1.6834,1.6841,136300000.0
2006-12-08 10:52:00,1.6842,1.6849,1.6839,1.6847,136300000.0
2006-12-08 10:53:00,1.6846,1.6847,1.6844,1.6845,136300000.0
2006-12-08 10:54:00,1.6844,1.6846,1.6844,1.6845,136300000.0
2006-12-08 10:55:00,1.6844,1.6847,1.6841,1.6847,136300000.0
2006-12-08 10:56:00,1.6845,1.6849,1.6844,1.6847,136300000.0
2006-12-08 10:57:00,1.6848,1.6851,1.6848,1.6848,136300000.0
2006-12-08 10:58:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-12-08 10:59:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-12-08 11:00:00,1.6852,1.6852,1.685,1.6852,136300000.0
2006-12-08 11:01:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2006-12-08 11:02:00,1.6853,1.6856,1.6852,1.6856,136300000.0
2006-12-08 11:03:00,1.6855,1.6856,1.6851,1.6852,136300000.0
2006-12-08 11:04:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-12-08 11:05:00,1.6849,1.685,1.6847,1.685,136300000.0
2006-12-08 11:06:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-12-08 11:07:00,1.6849,1.6852,1.6849,1.6849,136300000.0
2006-12-08 11:08:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-12-08 11:09:00,1.6849,1.6849,1.6845,1.6847,136300000.0
2006-12-08 11:10:00,1.6846,1.6849,1.6845,1.6848,136300000.0
2006-12-08 11:11:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-12-08 11:12:00,1.6844,1.6847,1.6844,1.6845,136300000.0
2006-12-08 11:13:00,1.6844,1.6845,1.6842,1.6844,136300000.0
2006-12-08 11:14:00,1.6845,1.6847,1.6843,1.6843,136300000.0
2006-12-08 11:16:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-12-08 11:17:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-12-08 11:18:00,1.6842,1.6842,1.6839,1.6841,136300000.0
2006-12-08 11:19:00,1.6843,1.6846,1.684,1.6844,136300000.0
2006-12-08 11:20:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-12-08 11:21:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-12-08 11:22:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-12-08 11:23:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-12-08 11:24:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-12-08 11:25:00,1.6843,1.6846,1.6843,1.6844,136300000.0
2006-12-08 11:26:00,1.6846,1.6846,1.6842,1.6845,136300000.0
2006-12-08 11:27:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2006-12-08 11:28:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2006-12-08 11:29:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-12-08 11:30:00,1.6844,1.6844,1.6838,1.6841,136300000.0
2006-12-08 11:31:00,1.684,1.6843,1.6839,1.684,136300000.0
2006-12-08 11:32:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-12-08 11:33:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-12-08 11:34:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2006-12-08 11:35:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-12-08 11:36:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-12-08 11:39:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-12-08 11:40:00,1.6843,1.6844,1.6842,1.6842,136300000.0
2006-12-08 11:41:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-08 11:42:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-12-08 11:44:00,1.6841,1.6842,1.6838,1.6838,136300000.0
2006-12-08 11:45:00,1.684,1.6842,1.6838,1.6838,136300000.0
2006-12-08 11:46:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-08 11:47:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-12-08 11:48:00,1.6838,1.684,1.6837,1.6838,136300000.0
2006-12-08 11:49:00,1.6837,1.684,1.6835,1.6839,136300000.0
2006-12-08 11:50:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-12-08 11:51:00,1.6837,1.6839,1.6835,1.6837,136300000.0
2006-12-08 11:52:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2006-12-08 11:53:00,1.6834,1.6834,1.6831,1.6834,136300000.0
2006-12-08 11:54:00,1.6833,1.6834,1.683,1.6833,136300000.0
2006-12-08 11:55:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-12-08 11:56:00,1.6832,1.6833,1.683,1.6833,136300000.0
2006-12-08 11:57:00,1.6832,1.6834,1.6829,1.6831,136300000.0
2006-12-08 11:58:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-12-08 11:59:00,1.6831,1.6835,1.6831,1.6833,136300000.0
2006-12-08 12:00:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-12-08 12:01:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-12-08 12:02:00,1.683,1.6835,1.6829,1.6835,136300000.0
2006-12-08 12:03:00,1.6833,1.6834,1.6828,1.6828,136300000.0
2006-12-08 12:04:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-12-08 12:05:00,1.6829,1.6831,1.6825,1.6831,136300000.0
2006-12-08 12:06:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-12-08 12:07:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2006-12-08 12:08:00,1.6834,1.6836,1.6834,1.6835,136300000.0
2006-12-08 12:09:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-12-08 12:10:00,1.6833,1.6836,1.6832,1.6836,136300000.0
2006-12-08 12:11:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-12-08 12:12:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-12-08 12:13:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-12-08 12:14:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-12-08 12:15:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-12-08 12:16:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-12-08 12:17:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-08 12:18:00,1.6833,1.6836,1.6833,1.6834,136300000.0
2006-12-08 12:19:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-12-08 12:20:00,1.6837,1.6837,1.6832,1.6835,136300000.0
2006-12-08 12:21:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-12-08 12:22:00,1.6833,1.6835,1.6832,1.6834,136300000.0
2006-12-08 12:23:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-12-08 12:24:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-12-08 12:25:00,1.6837,1.6837,1.6833,1.6833,136300000.0
2006-12-08 12:26:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-12-08 12:27:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-12-08 12:28:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2006-12-08 12:29:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-08 12:30:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-12-08 12:31:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-12-08 12:32:00,1.6833,1.6836,1.6833,1.6835,136300000.0
2006-12-08 12:33:00,1.6833,1.6835,1.6831,1.6833,136300000.0
2006-12-08 12:34:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-08 12:35:00,1.683,1.6834,1.683,1.6832,136300000.0
2006-12-08 12:37:00,1.6831,1.6835,1.683,1.6835,136300000.0
2006-12-08 12:38:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-12-08 12:39:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-12-08 12:40:00,1.6834,1.6836,1.6833,1.6836,136300000.0
2006-12-08 12:41:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-12-08 12:42:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-12-08 12:43:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2006-12-08 12:44:00,1.6834,1.6834,1.6831,1.6834,136300000.0
2006-12-08 12:45:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-12-08 12:47:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-12-08 12:49:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-12-08 12:51:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-12-08 12:52:00,1.684,1.684,1.6839,1.6839,136300000.0
2006-12-08 12:55:00,1.684,1.684,1.6835,1.6835,136300000.0
2006-12-08 12:56:00,1.6836,1.6839,1.6835,1.6839,136300000.0
2006-12-08 12:57:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2006-12-08 12:58:00,1.6839,1.6842,1.6837,1.6838,136300000.0
2006-12-08 12:59:00,1.6836,1.6841,1.6836,1.6839,136300000.0
2006-12-08 13:00:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-12-08 13:01:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2006-12-08 13:02:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2006-12-08 13:03:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-12-08 13:04:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-12-08 13:05:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-12-08 13:06:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2006-12-08 13:07:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-12-08 13:08:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-12-08 13:09:00,1.6837,1.6838,1.6833,1.6837,136300000.0
2006-12-08 13:10:00,1.6836,1.6837,1.6834,1.6834,136300000.0
2006-12-08 13:11:00,1.6833,1.6838,1.6832,1.6836,136300000.0
2006-12-08 13:12:00,1.6835,1.6837,1.6833,1.6835,136300000.0
2006-12-08 13:13:00,1.6837,1.6837,1.6834,1.6837,136300000.0
2006-12-08 13:14:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-12-08 13:15:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2006-12-08 13:16:00,1.6836,1.6836,1.6833,1.6834,136300000.0
2006-12-08 13:17:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-12-08 13:18:00,1.6834,1.6834,1.6829,1.6829,136300000.0
2006-12-08 13:19:00,1.6831,1.6835,1.6829,1.6829,136300000.0
2006-12-08 13:20:00,1.6831,1.6833,1.6828,1.6832,136300000.0
2006-12-08 13:21:00,1.6834,1.6836,1.6831,1.6831,136300000.0
2006-12-08 13:22:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-12-08 13:23:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-12-08 13:24:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-12-08 13:25:00,1.6827,1.683,1.6827,1.6828,136300000.0
2006-12-08 13:26:00,1.683,1.6832,1.6829,1.6832,136300000.0
2006-12-08 13:27:00,1.6831,1.6835,1.6831,1.6835,136300000.0
2006-12-08 13:28:00,1.6833,1.6835,1.6827,1.6827,136300000.0
2006-12-08 13:29:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-12-08 13:30:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-12-08 13:31:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-12-08 13:32:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-12-08 13:34:00,1.6826,1.683,1.6826,1.6828,136300000.0
2006-12-08 13:35:00,1.6829,1.683,1.6828,1.683,136300000.0
2006-12-08 13:36:00,1.6828,1.683,1.6826,1.6827,136300000.0
2006-12-08 13:37:00,1.6826,1.6828,1.6823,1.6823,136300000.0
2006-12-08 13:38:00,1.6825,1.6825,1.6821,1.6825,136300000.0
2006-12-08 13:39:00,1.6826,1.6829,1.6825,1.6828,136300000.0
2006-12-08 13:40:00,1.6827,1.683,1.6827,1.6827,136300000.0
2006-12-08 13:41:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-12-08 13:42:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-12-08 13:43:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-08 13:44:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-08 13:45:00,1.6823,1.6823,1.682,1.6822,136300000.0
2006-12-08 13:46:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-12-08 13:47:00,1.6823,1.6824,1.6817,1.6818,136300000.0
2006-12-08 13:48:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-12-08 13:50:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-12-08 13:51:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-12-08 13:52:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-12-08 13:53:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-08 13:54:00,1.682,1.6822,1.6817,1.6821,136300000.0
2006-12-08 13:55:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-12-08 13:56:00,1.6825,1.6828,1.6823,1.6826,136300000.0
2006-12-08 13:57:00,1.6827,1.6827,1.6821,1.6825,136300000.0
2006-12-08 13:58:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2006-12-08 13:59:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-12-08 14:00:00,1.6828,1.6833,1.6822,1.6825,136300000.0
2006-12-08 14:01:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-12-08 14:02:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-12-08 14:03:00,1.6824,1.6825,1.682,1.682,136300000.0
2006-12-08 14:04:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-12-08 14:05:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2006-12-08 14:06:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-08 14:07:00,1.6821,1.6821,1.6817,1.6819,136300000.0
2006-12-08 14:08:00,1.682,1.6821,1.6814,1.6816,136300000.0
2006-12-08 14:09:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2006-12-08 14:10:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2006-12-08 14:11:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-12-08 14:12:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2006-12-08 14:13:00,1.682,1.6821,1.682,1.682,136300000.0
2006-12-08 14:14:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-08 14:15:00,1.6819,1.6819,1.6815,1.6816,136300000.0
2006-12-08 14:16:00,1.6815,1.6816,1.6812,1.6816,136300000.0
2006-12-08 14:17:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2006-12-08 14:18:00,1.6814,1.6819,1.6814,1.6819,136300000.0
2006-12-08 14:19:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2006-12-08 14:20:00,1.682,1.6824,1.6819,1.6822,136300000.0
2006-12-08 14:21:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2006-12-08 14:22:00,1.6822,1.6826,1.6819,1.6825,136300000.0
2006-12-08 14:23:00,1.6823,1.6825,1.6821,1.6825,136300000.0
2006-12-08 14:24:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-12-08 14:25:00,1.6828,1.6828,1.6823,1.6825,136300000.0
2006-12-08 14:26:00,1.6826,1.6829,1.6825,1.6828,136300000.0
2006-12-08 14:27:00,1.6829,1.6832,1.6826,1.6826,136300000.0
2006-12-08 14:28:00,1.6827,1.6836,1.6823,1.6824,136300000.0
2006-12-08 14:29:00,1.6826,1.6838,1.6825,1.6832,136300000.0
2006-12-08 14:30:00,1.6834,1.6838,1.6797,1.6804,136300000.0
2006-12-08 14:31:00,1.6802,1.6839,1.6802,1.6827,136300000.0
2006-12-08 14:32:00,1.6828,1.6832,1.682,1.6825,136300000.0
2006-12-08 14:33:00,1.6823,1.6836,1.6823,1.6829,136300000.0
2006-12-08 14:34:00,1.6828,1.6828,1.6816,1.6822,136300000.0
2006-12-08 14:35:00,1.6821,1.6833,1.6817,1.6831,136300000.0
2006-12-08 14:36:00,1.6832,1.6837,1.6819,1.6835,136300000.0
2006-12-08 14:37:00,1.6833,1.6837,1.6826,1.6835,136300000.0
2006-12-08 14:38:00,1.6836,1.6841,1.6824,1.683,136300000.0
2006-12-08 14:39:00,1.6831,1.6834,1.6819,1.6819,136300000.0
2006-12-08 14:40:00,1.6822,1.6832,1.6817,1.6829,136300000.0
2006-12-08 14:41:00,1.683,1.6831,1.6822,1.6828,136300000.0
2006-12-08 14:42:00,1.683,1.6831,1.6818,1.6822,136300000.0
2006-12-08 14:43:00,1.6824,1.6829,1.6821,1.6828,136300000.0
2006-12-08 14:44:00,1.6826,1.6831,1.6821,1.6829,136300000.0
2006-12-08 14:45:00,1.6832,1.6837,1.6826,1.6831,136300000.0
2006-12-08 14:46:00,1.6836,1.6862,1.6836,1.6856,136300000.0
2006-12-08 14:47:00,1.6858,1.6863,1.6844,1.6846,136300000.0
2006-12-08 14:48:00,1.6847,1.6849,1.6839,1.6844,136300000.0
2006-12-08 14:49:00,1.6845,1.6852,1.6844,1.6845,136300000.0
2006-12-08 14:50:00,1.6843,1.6851,1.6842,1.685,136300000.0
2006-12-08 14:51:00,1.6848,1.6854,1.6842,1.685,136300000.0
2006-12-08 14:52:00,1.6851,1.6861,1.6847,1.6858,136300000.0
2006-12-08 14:53:00,1.6857,1.687,1.6857,1.6865,136300000.0
2006-12-08 14:54:00,1.6868,1.6868,1.6858,1.6859,136300000.0
2006-12-08 14:55:00,1.6857,1.686,1.6848,1.6857,136300000.0
2006-12-08 14:56:00,1.6856,1.6859,1.6851,1.6853,136300000.0
2006-12-08 14:57:00,1.6854,1.6859,1.6852,1.6852,136300000.0
2006-12-08 14:58:00,1.6854,1.6857,1.6852,1.6852,136300000.0
2006-12-08 14:59:00,1.685,1.6856,1.685,1.6853,136300000.0
2006-12-08 15:00:00,1.6854,1.6857,1.6848,1.685,136300000.0
2006-12-08 15:01:00,1.6853,1.6854,1.6842,1.6845,136300000.0
2006-12-08 15:02:00,1.6844,1.6849,1.6841,1.6848,136300000.0
2006-12-08 15:03:00,1.6849,1.685,1.6844,1.6847,136300000.0
2006-12-08 15:04:00,1.6845,1.685,1.6838,1.684,136300000.0
2006-12-08 15:05:00,1.6838,1.6846,1.6836,1.684,136300000.0
2006-12-08 15:06:00,1.6841,1.6847,1.6838,1.6838,136300000.0
2006-12-08 15:07:00,1.6839,1.6846,1.6836,1.6844,136300000.0
2006-12-08 15:08:00,1.6843,1.6846,1.6841,1.6842,136300000.0
2006-12-08 15:09:00,1.6841,1.6844,1.6836,1.6839,136300000.0
2006-12-08 15:10:00,1.6837,1.6841,1.6836,1.684,136300000.0
2006-12-08 15:11:00,1.6838,1.6843,1.6836,1.6842,136300000.0
2006-12-08 15:12:00,1.6843,1.6846,1.6839,1.684,136300000.0
2006-12-08 15:13:00,1.6839,1.6843,1.6838,1.6842,136300000.0
2006-12-08 15:14:00,1.6843,1.6845,1.6841,1.6843,136300000.0
2006-12-08 15:15:00,1.6841,1.6846,1.684,1.6841,136300000.0
2006-12-08 15:16:00,1.6839,1.6846,1.6839,1.6843,136300000.0
2006-12-08 15:17:00,1.6844,1.685,1.6842,1.6844,136300000.0
2006-12-08 15:18:00,1.6845,1.6848,1.6841,1.6844,136300000.0
2006-12-08 15:19:00,1.6846,1.6848,1.6842,1.6842,136300000.0
2006-12-08 15:20:00,1.6844,1.6846,1.6841,1.6843,136300000.0
2006-12-08 15:21:00,1.6842,1.6845,1.6841,1.6843,136300000.0
2006-12-08 15:22:00,1.6844,1.6847,1.6838,1.6844,136300000.0
2006-12-08 15:23:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2006-12-08 15:24:00,1.6842,1.6844,1.6841,1.6842,136300000.0
2006-12-08 15:25:00,1.6845,1.6848,1.684,1.6845,136300000.0
2006-12-08 15:26:00,1.6843,1.6844,1.6839,1.6841,136300000.0
2006-12-08 15:27:00,1.6843,1.6844,1.6837,1.6839,136300000.0
2006-12-08 15:28:00,1.684,1.6844,1.6838,1.6842,136300000.0
2006-12-08 15:29:00,1.6841,1.685,1.6841,1.6844,136300000.0
2006-12-08 15:30:00,1.6845,1.6849,1.6845,1.6848,136300000.0
2006-12-08 15:31:00,1.6849,1.6851,1.6845,1.6848,136300000.0
2006-12-08 15:32:00,1.6846,1.6848,1.6845,1.6847,136300000.0
2006-12-08 15:33:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2006-12-08 15:34:00,1.6846,1.6848,1.6844,1.6844,136300000.0
2006-12-08 15:35:00,1.6845,1.6845,1.6842,1.6844,136300000.0
2006-12-08 15:36:00,1.6843,1.6843,1.6839,1.6841,136300000.0
2006-12-08 15:37:00,1.6839,1.6843,1.6839,1.6841,136300000.0
2006-12-08 15:38:00,1.6837,1.684,1.6833,1.684,136300000.0
2006-12-08 15:39:00,1.6838,1.6843,1.6838,1.684,136300000.0
2006-12-08 15:40:00,1.6841,1.6844,1.6839,1.684,136300000.0
2006-12-08 15:41:00,1.6841,1.6847,1.6841,1.6847,136300000.0
2006-12-08 15:42:00,1.6844,1.6845,1.6838,1.684,136300000.0
2006-12-08 15:43:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-12-08 15:44:00,1.6841,1.6846,1.6839,1.6843,136300000.0
2006-12-08 15:45:00,1.6841,1.6843,1.6839,1.6839,136300000.0
2006-12-08 15:46:00,1.6841,1.6842,1.6836,1.6838,136300000.0
2006-12-08 15:47:00,1.684,1.6842,1.6837,1.684,136300000.0
2006-12-08 15:48:00,1.6839,1.6841,1.6837,1.6837,136300000.0
2006-12-08 15:49:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-12-08 15:50:00,1.6836,1.6838,1.6835,1.6837,136300000.0
2006-12-08 15:51:00,1.6838,1.684,1.6833,1.6833,136300000.0
2006-12-08 15:52:00,1.6834,1.6839,1.6833,1.6838,136300000.0
2006-12-08 15:53:00,1.6837,1.6838,1.6833,1.6836,136300000.0
2006-12-08 15:54:00,1.6835,1.6836,1.6831,1.6833,136300000.0
2006-12-08 15:55:00,1.6831,1.6839,1.6831,1.6839,136300000.0
2006-12-08 15:56:00,1.6838,1.6838,1.6831,1.6831,136300000.0
2006-12-08 15:57:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2006-12-08 15:58:00,1.6833,1.6835,1.683,1.683,136300000.0
2006-12-08 15:59:00,1.6833,1.6835,1.6829,1.6832,136300000.0
2006-12-08 16:00:00,1.6834,1.6837,1.6823,1.6828,136300000.0
2006-12-08 16:01:00,1.6827,1.6842,1.6823,1.6842,136300000.0
2006-12-08 16:02:00,1.6841,1.6846,1.6839,1.6846,136300000.0
2006-12-08 16:03:00,1.6843,1.6847,1.6841,1.6843,136300000.0
2006-12-08 16:04:00,1.6844,1.6844,1.6831,1.6838,136300000.0
2006-12-08 16:05:00,1.684,1.6841,1.6834,1.6834,136300000.0
2006-12-08 16:06:00,1.6835,1.6839,1.6835,1.6839,136300000.0
2006-12-08 16:07:00,1.6841,1.6842,1.6837,1.6839,136300000.0
2006-12-08 16:08:00,1.684,1.6842,1.6838,1.6838,136300000.0
2006-12-08 16:09:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2006-12-08 16:10:00,1.684,1.6841,1.6835,1.6837,136300000.0
2006-12-08 16:11:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-12-08 16:12:00,1.6836,1.6837,1.6833,1.6834,136300000.0
2006-12-08 16:13:00,1.6836,1.6839,1.6832,1.6835,136300000.0
2006-12-08 16:14:00,1.6834,1.6834,1.682,1.6824,136300000.0
2006-12-08 16:15:00,1.6825,1.6827,1.682,1.6823,136300000.0
2006-12-08 16:16:00,1.6825,1.6832,1.6825,1.6828,136300000.0
2006-12-08 16:17:00,1.6826,1.6831,1.6825,1.6827,136300000.0
2006-12-08 16:18:00,1.6828,1.6831,1.6826,1.6829,136300000.0
2006-12-08 16:19:00,1.6828,1.6833,1.6826,1.683,136300000.0
2006-12-08 16:20:00,1.6828,1.6832,1.6828,1.6829,136300000.0
2006-12-08 16:21:00,1.6828,1.6834,1.6822,1.683,136300000.0
2006-12-08 16:22:00,1.6828,1.6835,1.6827,1.683,136300000.0
2006-12-08 16:23:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2006-12-08 16:24:00,1.6832,1.6837,1.6831,1.6832,136300000.0
2006-12-08 16:25:00,1.6834,1.6834,1.6829,1.6832,136300000.0
2006-12-08 16:26:00,1.683,1.6837,1.683,1.6831,136300000.0
2006-12-08 16:27:00,1.6832,1.6834,1.6827,1.683,136300000.0
2006-12-08 16:28:00,1.6832,1.6832,1.6827,1.6828,136300000.0
2006-12-08 16:29:00,1.6826,1.6828,1.682,1.6822,136300000.0
2006-12-08 16:30:00,1.6823,1.6825,1.6818,1.6824,136300000.0
2006-12-08 16:31:00,1.6823,1.6827,1.6818,1.6823,136300000.0
2006-12-08 16:32:00,1.6822,1.6823,1.6815,1.6819,136300000.0
2006-12-08 16:33:00,1.6818,1.6822,1.6815,1.6819,136300000.0
2006-12-08 16:34:00,1.6821,1.6824,1.6814,1.682,136300000.0
2006-12-08 16:35:00,1.6821,1.6822,1.6817,1.6822,136300000.0
2006-12-08 16:36:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-12-08 16:37:00,1.6822,1.6825,1.6817,1.6818,136300000.0
2006-12-08 16:38:00,1.6819,1.6826,1.6819,1.6823,136300000.0
2006-12-08 16:39:00,1.6826,1.6827,1.6823,1.6825,136300000.0
2006-12-08 16:40:00,1.6823,1.6831,1.6823,1.6829,136300000.0
2006-12-08 16:41:00,1.6827,1.683,1.6827,1.6827,136300000.0
2006-12-08 16:42:00,1.6829,1.683,1.6826,1.6828,136300000.0
2006-12-08 16:43:00,1.6826,1.683,1.6826,1.6828,136300000.0
2006-12-08 16:44:00,1.6831,1.6834,1.683,1.6834,136300000.0
2006-12-08 16:45:00,1.6832,1.6834,1.6829,1.6832,136300000.0
2006-12-08 16:46:00,1.6834,1.6834,1.683,1.6832,136300000.0
2006-12-08 16:47:00,1.6834,1.6835,1.6831,1.6834,136300000.0
2006-12-08 16:48:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-12-08 16:49:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-12-08 16:50:00,1.683,1.6833,1.6828,1.683,136300000.0
2006-12-08 16:51:00,1.6829,1.683,1.6826,1.6828,136300000.0
2006-12-08 16:52:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-12-08 16:53:00,1.6828,1.6831,1.6826,1.683,136300000.0
2006-12-08 16:54:00,1.6829,1.6832,1.6828,1.6831,136300000.0
2006-12-08 16:55:00,1.6832,1.6842,1.6832,1.6842,136300000.0
2006-12-08 16:56:00,1.684,1.684,1.6836,1.6837,136300000.0
2006-12-08 16:57:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-12-08 16:58:00,1.6841,1.6842,1.6838,1.6839,136300000.0
2006-12-08 16:59:00,1.684,1.6844,1.6839,1.6844,136300000.0
2006-12-08 17:00:00,1.6846,1.6846,1.6836,1.684,136300000.0
2006-12-08 17:01:00,1.6841,1.6843,1.6837,1.684,136300000.0
2006-12-08 17:02:00,1.6842,1.6843,1.684,1.684,136300000.0
2006-12-08 17:03:00,1.6839,1.6843,1.6839,1.6842,136300000.0
2006-12-08 17:04:00,1.6843,1.6846,1.6842,1.6842,136300000.0
2006-12-08 17:05:00,1.6844,1.6846,1.6842,1.6846,136300000.0
2006-12-08 17:06:00,1.6847,1.6849,1.6843,1.6849,136300000.0
2006-12-08 17:07:00,1.6847,1.6849,1.6843,1.6846,136300000.0
2006-12-08 17:08:00,1.6845,1.6845,1.6842,1.6845,136300000.0
2006-12-08 17:09:00,1.6846,1.6851,1.6843,1.6846,136300000.0
2006-12-08 17:10:00,1.6848,1.6852,1.6845,1.685,136300000.0
2006-12-08 17:11:00,1.6851,1.6853,1.6847,1.6853,136300000.0
2006-12-08 17:12:00,1.6851,1.6855,1.685,1.6852,136300000.0
2006-12-08 17:13:00,1.6848,1.6853,1.6847,1.685,136300000.0
2006-12-08 17:14:00,1.6851,1.6854,1.6848,1.6851,136300000.0
2006-12-08 17:15:00,1.6853,1.6854,1.6852,1.6854,136300000.0
2006-12-08 17:16:00,1.6853,1.6854,1.6851,1.6852,136300000.0
2006-12-08 17:17:00,1.6851,1.6856,1.6851,1.6854,136300000.0
2006-12-08 17:18:00,1.6853,1.6857,1.6853,1.6855,136300000.0
2006-12-08 17:19:00,1.6854,1.6857,1.6853,1.6857,136300000.0
2006-12-08 17:20:00,1.6856,1.686,1.6856,1.6859,136300000.0
2006-12-08 17:21:00,1.686,1.6863,1.6854,1.6861,136300000.0
2006-12-08 17:22:00,1.6862,1.6868,1.6857,1.6865,136300000.0
2006-12-08 17:23:00,1.6867,1.687,1.6863,1.687,136300000.0
2006-12-08 17:24:00,1.6872,1.6872,1.6861,1.6863,136300000.0
2006-12-08 17:25:00,1.6861,1.6866,1.6856,1.6863,136300000.0
2006-12-08 17:26:00,1.6862,1.6867,1.6856,1.6865,136300000.0
2006-12-08 17:27:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-12-08 17:28:00,1.6865,1.6868,1.6862,1.6865,136300000.0
2006-12-08 17:29:00,1.6866,1.6867,1.6862,1.6865,136300000.0
2006-12-08 17:30:00,1.6866,1.6867,1.686,1.6861,136300000.0
2006-12-08 17:31:00,1.686,1.6861,1.6856,1.686,136300000.0
2006-12-08 17:32:00,1.6858,1.6863,1.6858,1.6861,136300000.0
2006-12-08 17:33:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-12-08 17:34:00,1.6863,1.6868,1.6863,1.6865,136300000.0
2006-12-08 17:35:00,1.6862,1.6869,1.6862,1.6867,136300000.0
2006-12-08 17:36:00,1.6866,1.6872,1.6866,1.6866,136300000.0
2006-12-08 17:37:00,1.6865,1.687,1.6865,1.6869,136300000.0
2006-12-08 17:38:00,1.6867,1.687,1.6867,1.6869,136300000.0
2006-12-08 17:39:00,1.6867,1.6867,1.6863,1.6865,136300000.0
2006-12-08 17:40:00,1.6866,1.6868,1.686,1.6861,136300000.0
2006-12-08 17:41:00,1.6864,1.6864,1.6856,1.6859,136300000.0
2006-12-08 17:42:00,1.6861,1.6861,1.6852,1.6852,136300000.0
2006-12-08 17:43:00,1.6853,1.6853,1.6847,1.6847,136300000.0
2006-12-08 17:44:00,1.6846,1.685,1.6842,1.6846,136300000.0
2006-12-08 17:45:00,1.6845,1.6848,1.6842,1.6843,136300000.0
2006-12-08 17:46:00,1.6845,1.6845,1.684,1.684,136300000.0
2006-12-08 17:47:00,1.6838,1.6848,1.6836,1.6843,136300000.0
2006-12-08 17:48:00,1.6846,1.6848,1.6842,1.6842,136300000.0
2006-12-08 17:49:00,1.6844,1.6844,1.6833,1.6835,136300000.0
2006-12-08 17:50:00,1.6836,1.6838,1.6824,1.6833,136300000.0
2006-12-08 17:51:00,1.6835,1.6837,1.6827,1.6828,136300000.0
2006-12-08 17:52:00,1.6829,1.6831,1.6823,1.6823,136300000.0
2006-12-08 17:53:00,1.6822,1.6827,1.6816,1.6819,136300000.0
2006-12-08 17:54:00,1.6818,1.682,1.6804,1.681,136300000.0
2006-12-08 17:55:00,1.6814,1.6817,1.6791,1.6804,136300000.0
2006-12-08 17:56:00,1.6806,1.6815,1.6804,1.6815,136300000.0
2006-12-08 17:57:00,1.6817,1.6824,1.6812,1.6816,136300000.0
2006-12-08 17:58:00,1.6814,1.6815,1.6802,1.6804,136300000.0
2006-12-08 17:59:00,1.6802,1.681,1.6797,1.6801,136300000.0
2006-12-08 18:00:00,1.6796,1.6804,1.6796,1.6804,136300000.0
2006-12-08 18:01:00,1.6805,1.6808,1.6802,1.6803,136300000.0
2006-12-08 18:02:00,1.6806,1.6807,1.6797,1.6802,136300000.0
2006-12-08 18:03:00,1.6803,1.6807,1.68,1.6803,136300000.0
2006-12-08 18:04:00,1.6804,1.6816,1.6802,1.6813,136300000.0
2006-12-08 18:05:00,1.6811,1.6811,1.6805,1.6808,136300000.0
2006-12-08 18:06:00,1.681,1.6815,1.6807,1.6811,136300000.0
2006-12-08 18:07:00,1.6812,1.6818,1.6811,1.6814,136300000.0
2006-12-08 18:08:00,1.6812,1.6817,1.6807,1.6809,136300000.0
2006-12-08 18:09:00,1.6811,1.6814,1.6803,1.6807,136300000.0
2006-12-08 18:10:00,1.6808,1.6809,1.6802,1.6802,136300000.0
2006-12-08 18:11:00,1.6801,1.6808,1.6801,1.6805,136300000.0
2006-12-08 18:12:00,1.6806,1.6808,1.6797,1.6798,136300000.0
2006-12-08 18:13:00,1.6797,1.6804,1.6797,1.6799,136300000.0
2006-12-08 18:14:00,1.6802,1.6805,1.68,1.6803,136300000.0
2006-12-08 18:15:00,1.6804,1.6808,1.6803,1.6808,136300000.0
2006-12-08 18:16:00,1.6806,1.6807,1.6794,1.6796,136300000.0
2006-12-08 18:17:00,1.6794,1.68,1.6792,1.6797,136300000.0
2006-12-08 18:18:00,1.6798,1.6808,1.6798,1.6807,136300000.0
2006-12-08 18:19:00,1.6808,1.6811,1.6805,1.681,136300000.0
2006-12-08 18:20:00,1.6809,1.6809,1.6803,1.6808,136300000.0
2006-12-08 18:21:00,1.6809,1.6811,1.6807,1.6809,136300000.0
2006-12-08 18:22:00,1.681,1.6813,1.6809,1.681,136300000.0
2006-12-08 18:23:00,1.6811,1.6815,1.681,1.6813,136300000.0
2006-12-08 18:24:00,1.6814,1.6817,1.6808,1.6813,136300000.0
2006-12-08 18:25:00,1.6811,1.6814,1.6797,1.6797,136300000.0
2006-12-08 18:26:00,1.6799,1.6801,1.6796,1.6797,136300000.0
2006-12-08 18:27:00,1.6799,1.68,1.6792,1.68,136300000.0
2006-12-08 18:28:00,1.6796,1.6802,1.6793,1.68,136300000.0
2006-12-08 18:29:00,1.6798,1.68,1.6796,1.6798,136300000.0
2006-12-08 18:30:00,1.68,1.6802,1.6792,1.6802,136300000.0
2006-12-08 18:31:00,1.6804,1.6804,1.6798,1.6804,136300000.0
2006-12-08 18:32:00,1.6803,1.6805,1.6801,1.6803,136300000.0
2006-12-08 18:33:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2006-12-08 18:34:00,1.6806,1.6807,1.6799,1.6807,136300000.0
2006-12-08 18:35:00,1.6809,1.6812,1.6807,1.6807,136300000.0
2006-12-08 18:36:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-12-08 18:37:00,1.6815,1.6818,1.6815,1.6816,136300000.0
2006-12-08 18:38:00,1.6815,1.6821,1.6815,1.6821,136300000.0
2006-12-08 18:39:00,1.682,1.6823,1.6817,1.6823,136300000.0
2006-12-08 18:40:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2006-12-08 18:41:00,1.6819,1.6822,1.6817,1.682,136300000.0
2006-12-08 18:42:00,1.6821,1.6824,1.6817,1.6823,136300000.0
2006-12-08 18:43:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-08 18:44:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2006-12-08 18:45:00,1.6826,1.6827,1.6822,1.6823,136300000.0
2006-12-08 18:46:00,1.6826,1.6826,1.6818,1.6818,136300000.0
2006-12-08 18:47:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2006-12-08 18:48:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-12-08 18:49:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-12-08 18:50:00,1.6815,1.6823,1.6815,1.6818,136300000.0
2006-12-08 18:51:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-12-08 18:52:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2006-12-08 18:53:00,1.6811,1.6815,1.6809,1.6814,136300000.0
2006-12-08 18:54:00,1.6812,1.6817,1.6812,1.6817,136300000.0
2006-12-08 18:55:00,1.6813,1.682,1.6813,1.6818,136300000.0
2006-12-08 18:56:00,1.682,1.6825,1.6818,1.6825,136300000.0
2006-12-08 18:57:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-12-08 18:58:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2006-12-08 18:59:00,1.6827,1.6827,1.6823,1.6825,136300000.0
2006-12-08 19:00:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2006-12-08 19:01:00,1.6824,1.6825,1.682,1.6822,136300000.0
2006-12-08 19:02:00,1.6823,1.6824,1.6821,1.6823,136300000.0
2006-12-08 19:03:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2006-12-08 19:04:00,1.6823,1.6826,1.6822,1.6826,136300000.0
2006-12-08 19:05:00,1.6827,1.6829,1.6826,1.6826,136300000.0
2006-12-08 19:06:00,1.6827,1.683,1.6826,1.683,136300000.0
2006-12-08 19:07:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-12-08 19:08:00,1.6829,1.683,1.6826,1.6829,136300000.0
2006-12-08 19:09:00,1.6827,1.6827,1.6823,1.6823,136300000.0
2006-12-08 19:10:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-12-08 19:11:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-12-08 19:12:00,1.6822,1.6824,1.6818,1.6818,136300000.0
2006-12-08 19:13:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-12-08 19:14:00,1.682,1.6822,1.6818,1.6821,136300000.0
2006-12-08 19:15:00,1.6822,1.6822,1.6816,1.6818,136300000.0
2006-12-08 19:16:00,1.6816,1.6819,1.6813,1.6815,136300000.0
2006-12-08 19:17:00,1.6816,1.6818,1.6813,1.6815,136300000.0
2006-12-08 19:18:00,1.6813,1.6821,1.6813,1.6818,136300000.0
2006-12-08 19:19:00,1.6819,1.682,1.6816,1.6816,136300000.0
2006-12-08 19:20:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-12-08 19:21:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-12-08 19:22:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-12-08 19:23:00,1.6817,1.6818,1.681,1.6816,136300000.0
2006-12-08 19:24:00,1.6814,1.6815,1.6811,1.6813,136300000.0
2006-12-08 19:25:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2006-12-08 19:26:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-12-08 19:27:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-12-08 19:28:00,1.681,1.6812,1.6809,1.6812,136300000.0
2006-12-08 19:29:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2006-12-08 19:30:00,1.6807,1.6813,1.6807,1.6813,136300000.0
2006-12-08 19:31:00,1.6811,1.6821,1.6809,1.6821,136300000.0
2006-12-08 19:33:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2006-12-08 19:34:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2006-12-08 19:35:00,1.6813,1.6815,1.681,1.681,136300000.0
2006-12-08 19:36:00,1.6812,1.6814,1.681,1.6812,136300000.0
2006-12-08 19:37:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-12-08 19:38:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-12-08 19:39:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2006-12-08 19:41:00,1.6817,1.6817,1.681,1.681,136300000.0
2006-12-08 19:42:00,1.6812,1.6813,1.681,1.6813,136300000.0
2006-12-08 19:43:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-12-08 19:44:00,1.6813,1.6813,1.681,1.6813,136300000.0
2006-12-08 19:45:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-12-08 19:46:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2006-12-08 19:47:00,1.6813,1.6816,1.6811,1.6816,136300000.0
2006-12-08 19:48:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-12-08 19:49:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-12-08 19:50:00,1.681,1.6812,1.6805,1.6806,136300000.0
2006-12-08 19:51:00,1.6807,1.6812,1.6807,1.6811,136300000.0
2006-12-08 19:52:00,1.6809,1.681,1.6808,1.681,136300000.0
2006-12-08 19:53:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-12-08 19:54:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-12-08 19:55:00,1.681,1.6815,1.681,1.6814,136300000.0
2006-12-08 19:56:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-08 19:57:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-12-08 19:58:00,1.6814,1.6814,1.6807,1.6808,136300000.0
2006-12-08 19:59:00,1.6809,1.6811,1.6806,1.6806,136300000.0
2006-12-08 20:00:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-12-08 20:01:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2006-12-08 20:02:00,1.6811,1.6811,1.6806,1.6811,136300000.0
2006-12-08 20:04:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-12-08 20:05:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-12-08 20:06:00,1.6811,1.6811,1.6804,1.6806,136300000.0
2006-12-08 20:07:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-12-08 20:08:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-12-08 20:09:00,1.6804,1.6807,1.6802,1.6802,136300000.0
2006-12-08 20:10:00,1.68,1.6804,1.68,1.6802,136300000.0
2006-12-08 20:11:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-08 20:12:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2006-12-08 20:13:00,1.6802,1.6802,1.6799,1.6801,136300000.0
2006-12-08 20:14:00,1.68,1.68,1.6794,1.6798,136300000.0
2006-12-08 20:15:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2006-12-08 20:16:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-12-08 20:17:00,1.6799,1.6799,1.6793,1.6794,136300000.0
2006-12-08 20:18:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-12-08 20:19:00,1.6798,1.6802,1.6797,1.6801,136300000.0
2006-12-08 20:20:00,1.6799,1.6803,1.6796,1.6796,136300000.0
2006-12-08 20:21:00,1.6797,1.6802,1.6797,1.6801,136300000.0
2006-12-08 20:22:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2006-12-08 20:23:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2006-12-08 20:24:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-12-08 20:25:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-12-08 20:26:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-12-08 20:27:00,1.6803,1.6803,1.68,1.6802,136300000.0
2006-12-08 20:28:00,1.68,1.6802,1.6799,1.68,136300000.0
2006-12-08 20:29:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-12-08 20:30:00,1.6799,1.68,1.6798,1.68,136300000.0
2006-12-08 20:31:00,1.6798,1.68,1.6798,1.6798,136300000.0
2006-12-08 20:32:00,1.68,1.68,1.6798,1.68,136300000.0
2006-12-08 20:33:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-12-08 20:34:00,1.68,1.68,1.6796,1.6798,136300000.0
2006-12-08 20:35:00,1.6797,1.68,1.6796,1.6799,136300000.0
2006-12-08 20:37:00,1.6798,1.68,1.6798,1.6798,136300000.0
2006-12-08 20:38:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2006-12-08 20:39:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-12-08 20:41:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-12-08 20:42:00,1.68,1.6802,1.6799,1.6802,136300000.0
2006-12-08 20:43:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-12-08 20:45:00,1.6798,1.68,1.6796,1.6796,136300000.0
2006-12-08 20:46:00,1.6795,1.6797,1.6791,1.6794,136300000.0
2006-12-08 20:47:00,1.6795,1.68,1.6795,1.6799,136300000.0
2006-12-08 20:48:00,1.68,1.6802,1.6798,1.68,136300000.0
2006-12-08 20:49:00,1.6803,1.6803,1.68,1.6803,136300000.0
2006-12-08 20:50:00,1.68,1.68,1.6795,1.6795,136300000.0
2006-12-08 20:51:00,1.6793,1.6797,1.6793,1.6796,136300000.0
2006-12-08 20:52:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2006-12-08 20:53:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-12-08 20:54:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-12-08 20:55:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-12-08 20:56:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-12-08 20:57:00,1.6798,1.6798,1.6794,1.6797,136300000.0
2006-12-08 20:58:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-12-08 20:59:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-12-08 21:00:00,1.6801,1.6801,1.6797,1.6801,136300000.0
2006-12-08 21:01:00,1.68,1.68,1.68,1.68,136300000.0
2006-12-08 21:02:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-12-08 21:03:00,1.6801,1.6803,1.68,1.6801,136300000.0
2006-12-08 21:04:00,1.68,1.6806,1.68,1.6805,136300000.0
2006-12-08 21:05:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-12-08 21:06:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-12-08 21:07:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-12-08 21:08:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-12-08 21:09:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2006-12-08 21:10:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-12-08 21:11:00,1.6799,1.68,1.6799,1.6799,136300000.0
2006-12-08 21:12:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-12-08 21:13:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-12-08 21:14:00,1.6799,1.6802,1.6799,1.6801,136300000.0
2006-12-08 21:15:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-12-08 21:16:00,1.68,1.6803,1.68,1.6801,136300000.0
2006-12-08 21:17:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2006-12-08 21:18:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2006-12-08 21:19:00,1.6805,1.681,1.6805,1.681,136300000.0
2006-12-08 21:20:00,1.6809,1.681,1.6805,1.6807,136300000.0
2006-12-08 21:22:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-12-08 21:24:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-12-08 21:25:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-12-08 21:26:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-12-08 21:27:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-12-08 21:28:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-12-08 21:29:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-08 21:42:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-12-08 21:43:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2006-12-08 21:44:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-12-08 21:45:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-12-08 21:46:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-12-08 21:47:00,1.6809,1.6811,1.6807,1.6807,136300000.0
2006-12-08 21:48:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2006-12-08 21:49:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-12-08 21:50:00,1.6805,1.6806,1.6801,1.6801,136300000.0
2006-12-08 21:51:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2006-12-08 21:52:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-12-08 21:53:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-08 21:54:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2006-12-08 21:55:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2006-12-08 21:56:00,1.68,1.6801,1.6799,1.68,136300000.0
2006-12-08 21:57:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2006-12-08 21:58:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-12-08 21:59:00,1.68,1.6801,1.6799,1.6801,136300000.0
2006-12-08 22:00:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-12-08 22:04:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-12-08 22:05:00,1.68,1.68,1.6798,1.68,136300000.0
2006-12-08 22:06:00,1.6798,1.68,1.6798,1.6798,136300000.0
2006-12-08 22:07:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-12-08 22:08:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-12-08 22:09:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-12-08 22:10:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-12-08 22:11:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-12-08 22:12:00,1.6794,1.6796,1.6791,1.6791,136300000.0
2006-12-08 22:13:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-12-08 22:14:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2006-12-08 22:15:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-08 22:16:00,1.679,1.6791,1.679,1.679,136300000.0
2006-12-08 22:17:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-08 22:18:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-12-08 22:19:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-12-08 22:20:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-08 22:21:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-12-08 22:22:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-12-08 22:23:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-08 22:24:00,1.6792,1.6792,1.679,1.6792,136300000.0
2006-12-08 22:25:00,1.679,1.679,1.679,1.679,136300000.0
2006-12-08 22:26:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-12-08 22:27:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-12-08 22:28:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-12-08 22:29:00,1.6795,1.6796,1.6793,1.6793,136300000.0
2006-12-08 22:30:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-12-08 22:31:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-08 22:32:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-12-08 22:34:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-12-08 22:35:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-12-08 22:37:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-12-08 22:38:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-12-08 22:40:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-08 22:41:00,1.6794,1.6798,1.6793,1.6798,136300000.0
2006-12-08 22:42:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-12-08 22:43:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-08 22:44:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-12-08 22:45:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-08 22:46:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-12-08 22:47:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-08 22:48:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-08 22:49:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-12-08 22:50:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-12-08 22:51:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-12-08 22:52:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-08 22:53:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-08 22:54:00,1.6795,1.6797,1.6793,1.6795,136300000.0
2006-12-08 22:55:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-12-08 22:56:00,1.6794,1.6802,1.6794,1.6798,136300000.0
2006-12-08 22:57:00,1.6799,1.6806,1.6799,1.6806,136300000.0
2006-12-08 22:58:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2006-12-08 22:59:00,1.6804,1.6804,1.6799,1.6799,136300000.0
2006-12-11 00:00:00,1.6788,1.6789,1.6785,1.6787,136300000.0
2006-12-11 00:01:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-12-11 00:02:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-12-11 00:03:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-12-11 00:04:00,1.6793,1.6793,1.679,1.6792,136300000.0
2006-12-11 00:05:00,1.679,1.6793,1.679,1.6791,136300000.0
2006-12-11 00:06:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-12-11 00:07:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-11 00:08:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-11 00:11:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-12-11 00:12:00,1.6796,1.6802,1.6793,1.68,136300000.0
2006-12-11 00:13:00,1.6805,1.6807,1.6799,1.6803,136300000.0
2006-12-11 00:14:00,1.6802,1.6805,1.6801,1.6803,136300000.0
2006-12-11 00:15:00,1.6802,1.6802,1.6796,1.6799,136300000.0
2006-12-11 00:16:00,1.6797,1.68,1.6797,1.6799,136300000.0
2006-12-11 00:17:00,1.6796,1.6801,1.6796,1.6799,136300000.0
2006-12-11 00:18:00,1.6801,1.6801,1.6799,1.68,136300000.0
2006-12-11 00:19:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-12-11 00:20:00,1.6799,1.6802,1.6799,1.68,136300000.0
2006-12-11 00:21:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-12-11 00:22:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-12-11 00:23:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-12-11 00:24:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-11 00:26:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-11 00:27:00,1.6809,1.6809,1.6802,1.6802,136300000.0
2006-12-11 00:28:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-12-11 00:30:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-12-11 00:31:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-12-11 00:32:00,1.68,1.6802,1.6799,1.6799,136300000.0
2006-12-11 00:33:00,1.6798,1.6802,1.6798,1.6798,136300000.0
2006-12-11 00:34:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-12-11 00:35:00,1.6799,1.6802,1.6797,1.6801,136300000.0
2006-12-11 00:36:00,1.6799,1.6801,1.6796,1.6796,136300000.0
2006-12-11 00:37:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-12-11 00:38:00,1.6796,1.68,1.6796,1.68,136300000.0
2006-12-11 00:39:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-12-11 00:40:00,1.68,1.68,1.6798,1.6799,136300000.0
2006-12-11 00:41:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-12-11 00:42:00,1.6799,1.6803,1.6798,1.6803,136300000.0
2006-12-11 00:43:00,1.6804,1.6806,1.6802,1.6802,136300000.0
2006-12-11 00:44:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-12-11 00:45:00,1.6803,1.6803,1.6798,1.68,136300000.0
2006-12-11 00:46:00,1.6802,1.6802,1.6798,1.6802,136300000.0
2006-12-11 00:47:00,1.6801,1.6803,1.68,1.6801,136300000.0
2006-12-11 00:48:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-12-11 00:49:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2006-12-11 00:50:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-12-11 00:51:00,1.6802,1.6803,1.68,1.6803,136300000.0
2006-12-11 00:52:00,1.6805,1.6806,1.6802,1.6804,136300000.0
2006-12-11 00:53:00,1.6803,1.6807,1.6802,1.6802,136300000.0
2006-12-11 00:54:00,1.6804,1.6804,1.6797,1.6799,136300000.0
2006-12-11 00:55:00,1.68,1.68,1.6797,1.6799,136300000.0
2006-12-11 00:57:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-12-11 00:58:00,1.6797,1.6797,1.6791,1.6795,136300000.0
2006-12-11 00:59:00,1.6793,1.6796,1.6791,1.6794,136300000.0
2006-12-11 01:00:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-11 01:01:00,1.6789,1.6791,1.6787,1.6787,136300000.0
2006-12-11 01:02:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-12-11 01:03:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-11 01:04:00,1.6789,1.6789,1.6786,1.6789,136300000.0
2006-12-11 01:05:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-12-11 01:06:00,1.6783,1.6791,1.6783,1.6791,136300000.0
2006-12-11 01:07:00,1.6789,1.6791,1.6786,1.6786,136300000.0
2006-12-11 01:08:00,1.6785,1.6788,1.6784,1.6784,136300000.0
2006-12-11 01:09:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-12-11 01:10:00,1.6786,1.6789,1.6784,1.6786,136300000.0
2006-12-11 01:11:00,1.6784,1.6786,1.6783,1.6783,136300000.0
2006-12-11 01:12:00,1.6782,1.6782,1.6775,1.6777,136300000.0
2006-12-11 01:13:00,1.6778,1.678,1.6774,1.6776,136300000.0
2006-12-11 01:14:00,1.6777,1.6781,1.6773,1.6777,136300000.0
2006-12-11 01:15:00,1.6778,1.6786,1.6778,1.6782,136300000.0
2006-12-11 01:16:00,1.6781,1.6786,1.6781,1.6785,136300000.0
2006-12-11 01:17:00,1.6787,1.6789,1.6785,1.6785,136300000.0
2006-12-11 01:18:00,1.6784,1.6784,1.6774,1.6774,136300000.0
2006-12-11 01:19:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-12-11 01:20:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2006-12-11 01:21:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-12-11 01:22:00,1.678,1.6784,1.678,1.6784,136300000.0
2006-12-11 01:23:00,1.6783,1.6784,1.678,1.6782,136300000.0
2006-12-11 01:24:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-12-11 01:25:00,1.6778,1.6783,1.6778,1.6783,136300000.0
2006-12-11 01:26:00,1.678,1.6784,1.6779,1.6784,136300000.0
2006-12-11 01:27:00,1.6786,1.6786,1.6779,1.678,136300000.0
2006-12-11 01:28:00,1.6779,1.6787,1.6779,1.6785,136300000.0
2006-12-11 01:29:00,1.6787,1.6792,1.6784,1.679,136300000.0
2006-12-11 01:30:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-11 01:31:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2006-12-11 01:32:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-12-11 01:33:00,1.6788,1.679,1.6786,1.6787,136300000.0
2006-12-11 01:34:00,1.6786,1.679,1.6786,1.6788,136300000.0
2006-12-11 01:35:00,1.679,1.6795,1.6788,1.679,136300000.0
2006-12-11 01:36:00,1.6789,1.679,1.6787,1.6787,136300000.0
2006-12-11 01:37:00,1.6792,1.6792,1.6787,1.6787,136300000.0
2006-12-11 01:38:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-12-11 01:39:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-12-11 01:40:00,1.6789,1.6791,1.6787,1.6791,136300000.0
2006-12-11 01:41:00,1.6789,1.6791,1.6787,1.6789,136300000.0
2006-12-11 01:42:00,1.6787,1.6789,1.6786,1.6788,136300000.0
2006-12-11 01:43:00,1.679,1.679,1.6788,1.679,136300000.0
2006-12-11 01:44:00,1.6788,1.6792,1.6788,1.679,136300000.0
2006-12-11 01:45:00,1.6787,1.679,1.6781,1.6781,136300000.0
2006-12-11 01:46:00,1.6783,1.6786,1.6781,1.6786,136300000.0
2006-12-11 01:47:00,1.6783,1.6787,1.6783,1.6785,136300000.0
2006-12-11 01:48:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-12-11 01:49:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-12-11 01:50:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-12-11 01:51:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-12-11 01:52:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-12-11 01:53:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-12-11 01:54:00,1.6785,1.6794,1.6785,1.679,136300000.0
2006-12-11 01:55:00,1.6792,1.6792,1.679,1.6792,136300000.0
2006-12-11 01:56:00,1.679,1.6794,1.679,1.6792,136300000.0
2006-12-11 01:57:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2006-12-11 01:58:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-11 01:59:00,1.6792,1.6795,1.6792,1.6792,136300000.0
2006-12-11 02:00:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2006-12-11 02:01:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2006-12-11 02:02:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-12-11 02:04:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-12-11 02:06:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2006-12-11 02:07:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-11 02:08:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-12-11 02:09:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-11 02:10:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-11 02:11:00,1.6792,1.6793,1.6789,1.6793,136300000.0
2006-12-11 02:12:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-12-11 02:13:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-12-11 02:14:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-12-11 02:15:00,1.6793,1.6795,1.6788,1.6792,136300000.0
2006-12-11 02:16:00,1.6791,1.6796,1.679,1.6795,136300000.0
2006-12-11 02:17:00,1.6796,1.6798,1.6795,1.6798,136300000.0
2006-12-11 02:18:00,1.6795,1.68,1.6793,1.6795,136300000.0
2006-12-11 02:19:00,1.6793,1.6798,1.679,1.6798,136300000.0
2006-12-11 02:20:00,1.6795,1.6798,1.6792,1.6794,136300000.0
2006-12-11 02:21:00,1.6792,1.6798,1.6792,1.6796,136300000.0
2006-12-11 02:22:00,1.6795,1.68,1.6795,1.6795,136300000.0
2006-12-11 02:23:00,1.6796,1.6797,1.6794,1.6794,136300000.0
2006-12-11 02:24:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2006-12-11 02:25:00,1.679,1.6795,1.679,1.6793,136300000.0
2006-12-11 02:26:00,1.6792,1.6795,1.6787,1.679,136300000.0
2006-12-11 02:27:00,1.6788,1.679,1.6787,1.6788,136300000.0
2006-12-11 02:28:00,1.6787,1.6787,1.6781,1.6783,136300000.0
2006-12-11 02:29:00,1.6784,1.679,1.6783,1.6787,136300000.0
2006-12-11 02:30:00,1.6785,1.679,1.6785,1.6787,136300000.0
2006-12-11 02:31:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-12-11 02:32:00,1.6787,1.6789,1.6785,1.6787,136300000.0
2006-12-11 02:33:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-11 02:34:00,1.6783,1.6796,1.6783,1.6796,136300000.0
2006-12-11 02:35:00,1.6797,1.6799,1.6794,1.6794,136300000.0
2006-12-11 02:36:00,1.6798,1.68,1.6796,1.6796,136300000.0
2006-12-11 02:37:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-12-11 02:38:00,1.6797,1.68,1.6796,1.68,136300000.0
2006-12-11 02:39:00,1.6798,1.6802,1.6797,1.6797,136300000.0
2006-12-11 02:40:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-12-11 02:41:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-12-11 02:42:00,1.6799,1.6799,1.6796,1.6799,136300000.0
2006-12-11 02:43:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2006-12-11 02:44:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-11 02:45:00,1.6797,1.6802,1.6796,1.6799,136300000.0
2006-12-11 02:46:00,1.6802,1.6814,1.6797,1.6814,136300000.0
2006-12-11 02:47:00,1.6811,1.6814,1.6809,1.6809,136300000.0
2006-12-11 02:48:00,1.6807,1.681,1.6805,1.6808,136300000.0
2006-12-11 02:49:00,1.681,1.681,1.6806,1.6808,136300000.0
2006-12-11 02:50:00,1.6809,1.6809,1.6806,1.6809,136300000.0
2006-12-11 02:51:00,1.6808,1.6811,1.6806,1.6808,136300000.0
2006-12-11 02:52:00,1.6811,1.6811,1.6806,1.6811,136300000.0
2006-12-11 02:53:00,1.681,1.6814,1.6808,1.681,136300000.0
2006-12-11 02:54:00,1.6812,1.6818,1.681,1.6815,136300000.0
2006-12-11 02:55:00,1.6814,1.6819,1.6814,1.6817,136300000.0
2006-12-11 02:56:00,1.6815,1.6816,1.6809,1.681,136300000.0
2006-12-11 02:57:00,1.6812,1.6813,1.6807,1.6812,136300000.0
2006-12-11 02:58:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2006-12-11 02:59:00,1.6807,1.6812,1.6807,1.6812,136300000.0
2006-12-11 03:00:00,1.681,1.6815,1.681,1.681,136300000.0
2006-12-11 03:01:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-12-11 03:02:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2006-12-11 03:03:00,1.6809,1.6814,1.6809,1.6809,136300000.0
2006-12-11 03:04:00,1.6811,1.6816,1.6805,1.6814,136300000.0
2006-12-11 03:05:00,1.6812,1.6814,1.681,1.6811,136300000.0
2006-12-11 03:07:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-12-11 03:08:00,1.681,1.6813,1.6807,1.6807,136300000.0
2006-12-11 03:09:00,1.6808,1.6809,1.6803,1.6806,136300000.0
2006-12-11 03:10:00,1.6805,1.6809,1.6805,1.6806,136300000.0
2006-12-11 03:11:00,1.6807,1.6809,1.6798,1.6801,136300000.0
2006-12-11 03:12:00,1.6802,1.6802,1.6795,1.6796,136300000.0
2006-12-11 03:13:00,1.6797,1.68,1.6795,1.68,136300000.0
2006-12-11 03:14:00,1.6798,1.6807,1.6798,1.6807,136300000.0
2006-12-11 03:15:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2006-12-11 03:16:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-12-11 03:17:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-12-11 03:18:00,1.68,1.6802,1.6795,1.6796,136300000.0
2006-12-11 03:19:00,1.6795,1.6798,1.6793,1.6798,136300000.0
2006-12-11 03:20:00,1.6797,1.68,1.6796,1.6796,136300000.0
2006-12-11 03:21:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-12-11 03:22:00,1.6796,1.6797,1.6794,1.6794,136300000.0
2006-12-11 03:23:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-12-11 03:24:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-12-11 03:25:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-12-11 03:26:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2006-12-11 03:27:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2006-12-11 03:28:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2006-12-11 03:29:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2006-12-11 03:30:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-12-11 03:32:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-12-11 03:34:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2006-12-11 03:35:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-11 03:36:00,1.6793,1.6795,1.6789,1.679,136300000.0
2006-12-11 03:37:00,1.6788,1.6794,1.6788,1.6792,136300000.0
2006-12-11 03:38:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-12-11 03:39:00,1.6787,1.6792,1.6786,1.6792,136300000.0
2006-12-11 03:40:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-12-11 03:41:00,1.6791,1.6794,1.6791,1.6791,136300000.0
2006-12-11 03:42:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-12-11 03:43:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-12-11 03:44:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2006-12-11 03:45:00,1.6791,1.6793,1.679,1.679,136300000.0
2006-12-11 03:46:00,1.6792,1.6792,1.6788,1.6792,136300000.0
2006-12-11 03:47:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-12-11 03:48:00,1.6794,1.6796,1.6792,1.6796,136300000.0
2006-12-11 03:49:00,1.6797,1.68,1.6796,1.68,136300000.0
2006-12-11 03:50:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2006-12-11 03:51:00,1.6796,1.6797,1.6793,1.6795,136300000.0
2006-12-11 03:52:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-11 03:53:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-12-11 03:54:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-12-11 03:55:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-11 03:56:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-12-11 03:57:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-12-11 03:58:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-12-11 03:59:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-12-11 04:00:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-12-11 04:01:00,1.679,1.679,1.679,1.679,136300000.0
2006-12-11 04:02:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-11 04:03:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2006-12-11 04:04:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2006-12-11 04:05:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-12-11 04:06:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2006-12-11 04:07:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-12-11 04:08:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-12-11 04:09:00,1.6793,1.6794,1.6789,1.6791,136300000.0
2006-12-11 04:10:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-12-11 04:11:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2006-12-11 04:12:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-12-11 04:13:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-12-11 04:14:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-12-11 04:15:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2006-12-11 04:16:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-12-11 04:17:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-12-11 04:18:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-12-11 04:19:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2006-12-11 04:20:00,1.6798,1.68,1.6797,1.68,136300000.0
2006-12-11 04:21:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-12-11 04:22:00,1.6801,1.6803,1.68,1.6803,136300000.0
2006-12-11 04:23:00,1.6801,1.6803,1.68,1.6801,136300000.0
2006-12-11 04:24:00,1.6803,1.6803,1.68,1.6803,136300000.0
2006-12-11 04:25:00,1.6801,1.6803,1.68,1.6802,136300000.0
2006-12-11 04:26:00,1.6799,1.6806,1.6799,1.6805,136300000.0
2006-12-11 04:27:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-12-11 04:28:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-12-11 04:29:00,1.6806,1.6808,1.6804,1.6804,136300000.0
2006-12-11 04:30:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-12-11 04:31:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2006-12-11 04:32:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2006-12-11 04:33:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-12-11 04:34:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-12-11 04:35:00,1.6803,1.6808,1.6803,1.6807,136300000.0
2006-12-11 04:36:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-12-11 04:37:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-12-11 04:38:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-12-11 04:40:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-12-11 04:41:00,1.6808,1.6811,1.6806,1.6809,136300000.0
2006-12-11 04:42:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-12-11 04:43:00,1.6811,1.6814,1.6811,1.6811,136300000.0
2006-12-11 04:44:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2006-12-11 04:45:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-12-11 04:46:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-12-11 04:47:00,1.6809,1.6814,1.6809,1.6811,136300000.0
2006-12-11 04:48:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-12-11 04:49:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-12-11 04:50:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-12-11 04:51:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-12-11 04:52:00,1.681,1.6815,1.681,1.6814,136300000.0
2006-12-11 04:53:00,1.6815,1.6817,1.6814,1.6815,136300000.0
2006-12-11 04:54:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2006-12-11 04:55:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-12-11 04:56:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-12-11 04:57:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-12-11 04:58:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-11 05:01:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-11 05:02:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-12-11 05:03:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-11 05:04:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-12-11 05:05:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-12-11 05:06:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2006-12-11 05:07:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-12-11 05:09:00,1.6813,1.6815,1.6811,1.6815,136300000.0
2006-12-11 05:10:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-12-11 05:11:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2006-12-11 05:12:00,1.6815,1.6817,1.6813,1.6814,136300000.0
2006-12-11 05:13:00,1.6817,1.6818,1.6814,1.6818,136300000.0
2006-12-11 05:14:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-12-11 05:15:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-12-11 05:16:00,1.6817,1.6818,1.6814,1.6817,136300000.0
2006-12-11 05:17:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-12-11 05:18:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-12-11 05:20:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-12-11 05:21:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-12-11 05:22:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2006-12-11 05:23:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-12-11 05:24:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-12-11 05:25:00,1.6812,1.6813,1.6809,1.6812,136300000.0
2006-12-11 05:26:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2006-12-11 05:27:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-12-11 05:28:00,1.6812,1.6812,1.6808,1.6809,136300000.0
2006-12-11 05:29:00,1.6808,1.6812,1.6808,1.6808,136300000.0
2006-12-11 05:30:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-12-11 05:31:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-11 05:32:00,1.6812,1.6814,1.6811,1.6814,136300000.0
2006-12-11 05:33:00,1.6812,1.6814,1.6809,1.6811,136300000.0
2006-12-11 05:34:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-11 05:36:00,1.681,1.6811,1.6809,1.6809,136300000.0
2006-12-11 05:37:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-12-11 05:42:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-12-11 05:43:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-12-11 05:44:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-12-11 05:45:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-12-11 05:46:00,1.681,1.681,1.6808,1.681,136300000.0
2006-12-11 05:50:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-11 05:51:00,1.681,1.681,1.681,1.681,136300000.0
2006-12-11 05:54:00,1.6808,1.6811,1.6805,1.6806,136300000.0
2006-12-11 05:55:00,1.6805,1.6808,1.6803,1.6806,136300000.0
2006-12-11 05:56:00,1.6808,1.6809,1.6805,1.6808,136300000.0
2006-12-11 05:57:00,1.6809,1.6809,1.6806,1.6809,136300000.0
2006-12-11 05:58:00,1.681,1.6811,1.681,1.681,136300000.0
2006-12-11 05:59:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-12-11 06:00:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-12-11 06:01:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-11 06:02:00,1.6806,1.6809,1.6805,1.6809,136300000.0
2006-12-11 06:03:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-12-11 06:04:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-12-11 06:05:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-11 06:06:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-12-11 06:07:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-11 06:08:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-12-11 06:09:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-12-11 06:10:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-11 06:11:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-11 06:14:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-11 06:15:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-12-11 06:16:00,1.6808,1.6812,1.6808,1.6811,136300000.0
2006-12-11 06:17:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2006-12-11 06:18:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-12-11 06:19:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-12-11 06:20:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-11 06:21:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-11 06:22:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-12-11 06:23:00,1.6808,1.681,1.6806,1.681,136300000.0
2006-12-11 06:24:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-12-11 06:25:00,1.6809,1.681,1.6805,1.6806,136300000.0
2006-12-11 06:26:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-11 06:27:00,1.6809,1.681,1.6807,1.681,136300000.0
2006-12-11 06:28:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-11 06:29:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-12-11 06:30:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-12-11 06:31:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-11 06:32:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-11 06:35:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-12-11 06:36:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-12-11 06:37:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-12-11 06:38:00,1.6815,1.6817,1.6814,1.6814,136300000.0
2006-12-11 06:40:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-12-11 06:41:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-11 06:42:00,1.6815,1.6815,1.6812,1.6815,136300000.0
2006-12-11 06:43:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-12-11 06:44:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-12-11 06:45:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-12-11 06:46:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-12-11 06:48:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-12-11 06:49:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-11 06:51:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-12-11 06:52:00,1.6811,1.6813,1.681,1.681,136300000.0
2006-12-11 06:53:00,1.6811,1.6814,1.6811,1.6811,136300000.0
2006-12-11 06:54:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-12-11 06:55:00,1.681,1.6812,1.6809,1.681,136300000.0
2006-12-11 06:58:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-12-11 06:59:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-11 07:00:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-11 07:01:00,1.6812,1.6812,1.6807,1.6809,136300000.0
2006-12-11 07:02:00,1.6808,1.6811,1.6806,1.6808,136300000.0
2006-12-11 07:03:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-12-11 07:04:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-11 07:05:00,1.6809,1.6811,1.6808,1.6809,136300000.0
2006-12-11 07:06:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2006-12-11 07:07:00,1.6809,1.6813,1.6807,1.6813,136300000.0
2006-12-11 07:08:00,1.6812,1.6814,1.6811,1.6811,136300000.0
2006-12-11 07:09:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2006-12-11 07:10:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-12-11 07:11:00,1.6811,1.6819,1.6811,1.6819,136300000.0
2006-12-11 07:12:00,1.6821,1.6821,1.6818,1.682,136300000.0
2006-12-11 07:13:00,1.6818,1.6823,1.6816,1.6821,136300000.0
2006-12-11 07:14:00,1.6822,1.6827,1.682,1.6826,136300000.0
2006-12-11 07:15:00,1.6827,1.6829,1.6823,1.6826,136300000.0
2006-12-11 07:16:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-12-11 07:17:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-12-11 07:18:00,1.6826,1.6831,1.6826,1.6829,136300000.0
2006-12-11 07:19:00,1.6831,1.6831,1.6826,1.6828,136300000.0
2006-12-11 07:20:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-12-11 07:21:00,1.6828,1.683,1.6828,1.6828,136300000.0
2006-12-11 07:22:00,1.6827,1.683,1.6826,1.6828,136300000.0
2006-12-11 07:23:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-12-11 07:24:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-12-11 07:25:00,1.6824,1.6826,1.682,1.6823,136300000.0
2006-12-11 07:26:00,1.6822,1.6823,1.6814,1.6816,136300000.0
2006-12-11 07:27:00,1.6819,1.6824,1.6818,1.6822,136300000.0
2006-12-11 07:28:00,1.6821,1.6823,1.6819,1.6822,136300000.0
2006-12-11 07:29:00,1.6823,1.6823,1.6819,1.682,136300000.0
2006-12-11 07:30:00,1.6819,1.6819,1.6813,1.6816,136300000.0
2006-12-11 07:31:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2006-12-11 07:32:00,1.6814,1.6816,1.6811,1.6812,136300000.0
2006-12-11 07:33:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-12-11 07:34:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-12-11 07:35:00,1.681,1.681,1.681,1.681,136300000.0
2006-12-11 07:36:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-12-11 07:37:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-12-11 07:38:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-12-11 07:39:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-11 07:40:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-12-11 07:41:00,1.6812,1.6812,1.6807,1.6807,136300000.0
2006-12-11 07:42:00,1.681,1.6813,1.6807,1.6811,136300000.0
2006-12-11 07:43:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-12-11 07:44:00,1.681,1.6818,1.681,1.6817,136300000.0
2006-12-11 07:45:00,1.6818,1.682,1.6811,1.682,136300000.0
2006-12-11 07:46:00,1.6819,1.6822,1.6818,1.6819,136300000.0
2006-12-11 07:47:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-12-11 07:48:00,1.6816,1.6825,1.6816,1.6823,136300000.0
2006-12-11 07:49:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-12-11 07:50:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-12-11 07:51:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2006-12-11 07:52:00,1.6823,1.6825,1.682,1.6823,136300000.0
2006-12-11 07:53:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-12-11 07:54:00,1.6819,1.6821,1.6818,1.682,136300000.0
2006-12-11 07:55:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-12-11 07:56:00,1.682,1.6823,1.6817,1.682,136300000.0
2006-12-11 07:57:00,1.6821,1.6821,1.6816,1.6818,136300000.0
2006-12-11 07:58:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-12-11 07:59:00,1.6818,1.6818,1.6812,1.6817,136300000.0
2006-12-11 08:00:00,1.6815,1.6821,1.6815,1.6815,136300000.0
2006-12-11 08:01:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-12-11 08:02:00,1.6818,1.6818,1.6814,1.6815,136300000.0
2006-12-11 08:03:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-12-11 08:04:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-12-11 08:05:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2006-12-11 08:06:00,1.6816,1.682,1.6816,1.6818,136300000.0
2006-12-11 08:08:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-11 08:09:00,1.6819,1.6822,1.6817,1.6819,136300000.0
2006-12-11 08:10:00,1.6817,1.6822,1.6817,1.6817,136300000.0
2006-12-11 08:11:00,1.6819,1.6822,1.6818,1.6819,136300000.0
2006-12-11 08:12:00,1.6821,1.6826,1.682,1.6822,136300000.0
2006-12-11 08:13:00,1.6824,1.6831,1.6822,1.6831,136300000.0
2006-12-11 08:14:00,1.6829,1.6831,1.6826,1.6829,136300000.0
2006-12-11 08:15:00,1.6827,1.6829,1.6823,1.6828,136300000.0
2006-12-11 08:16:00,1.6827,1.6827,1.6821,1.6824,136300000.0
2006-12-11 08:17:00,1.6825,1.6829,1.6825,1.6827,136300000.0
2006-12-11 08:18:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-12-11 08:19:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-12-11 08:20:00,1.6825,1.6825,1.682,1.6822,136300000.0
2006-12-11 08:21:00,1.6819,1.6822,1.6819,1.682,136300000.0
2006-12-11 08:22:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-12-11 08:23:00,1.6825,1.6825,1.6822,1.6824,136300000.0
2006-12-11 08:24:00,1.6822,1.6824,1.682,1.682,136300000.0
2006-12-11 08:25:00,1.6821,1.6825,1.6821,1.6822,136300000.0
2006-12-11 08:26:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2006-12-11 08:27:00,1.6823,1.6827,1.6823,1.6825,136300000.0
2006-12-11 08:28:00,1.6826,1.6828,1.6824,1.6824,136300000.0
2006-12-11 08:29:00,1.6826,1.6827,1.6824,1.6826,136300000.0
2006-12-11 08:30:00,1.6824,1.6828,1.6823,1.6824,136300000.0
2006-12-11 08:31:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-12-11 08:32:00,1.6822,1.6827,1.6822,1.6824,136300000.0
2006-12-11 08:33:00,1.6826,1.6826,1.6821,1.6821,136300000.0
2006-12-11 08:34:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-12-11 08:35:00,1.6819,1.6821,1.6816,1.6819,136300000.0
2006-12-11 08:36:00,1.6818,1.682,1.6816,1.6819,136300000.0
2006-12-11 08:37:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-12-11 08:38:00,1.6821,1.6821,1.6818,1.682,136300000.0
2006-12-11 08:39:00,1.6821,1.6821,1.6814,1.6814,136300000.0
2006-12-11 08:40:00,1.6817,1.6818,1.6812,1.6812,136300000.0
2006-12-11 08:41:00,1.6813,1.6818,1.6813,1.6815,136300000.0
2006-12-11 08:42:00,1.6818,1.6821,1.6815,1.6818,136300000.0
2006-12-11 08:43:00,1.682,1.6821,1.6813,1.6813,136300000.0
2006-12-11 08:44:00,1.6814,1.6818,1.6812,1.6812,136300000.0
2006-12-11 08:45:00,1.6815,1.6821,1.6813,1.6821,136300000.0
2006-12-11 08:46:00,1.6819,1.6821,1.6817,1.6819,136300000.0
2006-12-11 08:47:00,1.6823,1.683,1.6821,1.6826,136300000.0
2006-12-11 08:48:00,1.6828,1.6834,1.6825,1.6826,136300000.0
2006-12-11 08:49:00,1.6828,1.6828,1.6821,1.6824,136300000.0
2006-12-11 08:50:00,1.6823,1.6836,1.6821,1.6832,136300000.0
2006-12-11 08:51:00,1.6833,1.6837,1.6831,1.6832,136300000.0
2006-12-11 08:52:00,1.6831,1.684,1.6828,1.6834,136300000.0
2006-12-11 08:53:00,1.6835,1.6838,1.6832,1.6834,136300000.0
2006-12-11 08:54:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-12-11 08:55:00,1.6829,1.6834,1.6829,1.6832,136300000.0
2006-12-11 08:56:00,1.683,1.6832,1.6829,1.683,136300000.0
2006-12-11 08:57:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-12-11 08:58:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-12-11 08:59:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-11 09:00:00,1.6831,1.6831,1.6825,1.6825,136300000.0
2006-12-11 09:01:00,1.6823,1.6826,1.6823,1.6823,136300000.0
2006-12-11 09:02:00,1.6824,1.6826,1.6823,1.6824,136300000.0
2006-12-11 09:03:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-12-11 09:04:00,1.6824,1.6829,1.6824,1.6827,136300000.0
2006-12-11 09:05:00,1.6826,1.6832,1.6826,1.683,136300000.0
2006-12-11 09:06:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-12-11 09:07:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-12-11 09:08:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-11 09:09:00,1.6831,1.6831,1.6828,1.6831,136300000.0
2006-12-11 09:10:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-12-11 09:11:00,1.6833,1.6837,1.6831,1.6834,136300000.0
2006-12-11 09:12:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-12-11 09:13:00,1.6835,1.6842,1.6835,1.6839,136300000.0
2006-12-11 09:14:00,1.6837,1.6841,1.6837,1.684,136300000.0
2006-12-11 09:15:00,1.6838,1.6846,1.6838,1.6846,136300000.0
2006-12-11 09:16:00,1.6843,1.6846,1.6839,1.6841,136300000.0
2006-12-11 09:17:00,1.6839,1.6848,1.6839,1.6845,136300000.0
2006-12-11 09:18:00,1.6847,1.6847,1.684,1.6842,136300000.0
2006-12-11 09:19:00,1.6845,1.6845,1.684,1.684,136300000.0
2006-12-11 09:20:00,1.6838,1.684,1.6837,1.6837,136300000.0
2006-12-11 09:21:00,1.6841,1.6841,1.6834,1.6834,136300000.0
2006-12-11 09:22:00,1.6833,1.6837,1.6831,1.6831,136300000.0
2006-12-11 09:23:00,1.6832,1.6835,1.6831,1.6831,136300000.0
2006-12-11 09:24:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-12-11 09:25:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-11 09:26:00,1.6834,1.6835,1.6831,1.6832,136300000.0
2006-12-11 09:27:00,1.6831,1.6834,1.683,1.6831,136300000.0
2006-12-11 09:28:00,1.683,1.6832,1.6828,1.6832,136300000.0
2006-12-11 09:29:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-12-11 09:30:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-12-11 09:31:00,1.6833,1.684,1.6831,1.684,136300000.0
2006-12-11 09:32:00,1.6841,1.6841,1.6836,1.6837,136300000.0
2006-12-11 09:33:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-11 09:34:00,1.6836,1.6837,1.6834,1.6837,136300000.0
2006-12-11 09:35:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-12-11 09:36:00,1.6838,1.6843,1.6838,1.6843,136300000.0
2006-12-11 09:37:00,1.6844,1.6846,1.6843,1.6843,136300000.0
2006-12-11 09:38:00,1.6841,1.6843,1.684,1.684,136300000.0
2006-12-11 09:39:00,1.6842,1.6842,1.6838,1.6841,136300000.0
2006-12-11 09:40:00,1.684,1.6845,1.684,1.6843,136300000.0
2006-12-11 09:41:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2006-12-11 09:42:00,1.6849,1.6852,1.6846,1.6852,136300000.0
2006-12-11 09:43:00,1.685,1.6856,1.6849,1.6849,136300000.0
2006-12-11 09:44:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-12-11 09:45:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2006-12-11 09:46:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-11 09:47:00,1.684,1.6842,1.684,1.684,136300000.0
2006-12-11 09:48:00,1.6842,1.6844,1.684,1.6844,136300000.0
2006-12-11 09:49:00,1.6843,1.6844,1.684,1.6844,136300000.0
2006-12-11 09:50:00,1.6846,1.6848,1.6842,1.6846,136300000.0
2006-12-11 09:51:00,1.6844,1.6846,1.6843,1.6843,136300000.0
2006-12-11 09:52:00,1.6844,1.6847,1.6842,1.6847,136300000.0
2006-12-11 09:53:00,1.6846,1.6846,1.684,1.6841,136300000.0
2006-12-11 09:54:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-12-11 09:55:00,1.6839,1.684,1.6837,1.684,136300000.0
2006-12-11 09:56:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2006-12-11 09:57:00,1.6835,1.6841,1.6834,1.6839,136300000.0
2006-12-11 09:58:00,1.6838,1.6842,1.6836,1.6842,136300000.0
2006-12-11 09:59:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-12-11 10:00:00,1.6839,1.6847,1.6839,1.6844,136300000.0
2006-12-11 10:01:00,1.6847,1.6847,1.6841,1.6844,136300000.0
2006-12-11 10:02:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2006-12-11 10:03:00,1.6841,1.6841,1.6837,1.6839,136300000.0
2006-12-11 10:04:00,1.6841,1.6841,1.6835,1.6835,136300000.0
2006-12-11 10:05:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-12-11 10:06:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-11 10:07:00,1.6838,1.6843,1.6838,1.6841,136300000.0
2006-12-11 10:08:00,1.6843,1.6847,1.6843,1.6844,136300000.0
2006-12-11 10:09:00,1.6843,1.6843,1.6839,1.6842,136300000.0
2006-12-11 10:10:00,1.6841,1.6844,1.6839,1.6844,136300000.0
2006-12-11 10:11:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-12-11 10:13:00,1.6842,1.6849,1.6842,1.6849,136300000.0
2006-12-11 10:14:00,1.6851,1.6853,1.6847,1.6851,136300000.0
2006-12-11 10:15:00,1.6849,1.6854,1.6849,1.6854,136300000.0
2006-12-11 10:16:00,1.6852,1.6856,1.6852,1.6854,136300000.0
2006-12-11 10:17:00,1.6855,1.6858,1.6852,1.6856,136300000.0
2006-12-11 10:18:00,1.6858,1.6862,1.6856,1.686,136300000.0
2006-12-11 10:19:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-12-11 10:20:00,1.6856,1.686,1.6856,1.686,136300000.0
2006-12-11 10:21:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-12-11 10:22:00,1.6862,1.6864,1.686,1.6861,136300000.0
2006-12-11 10:23:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-12-11 10:24:00,1.6857,1.686,1.6855,1.6857,136300000.0
2006-12-11 10:25:00,1.6855,1.6857,1.6853,1.6856,136300000.0
2006-12-11 10:26:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-12-11 10:27:00,1.6857,1.6861,1.6857,1.6859,136300000.0
2006-12-11 10:28:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2006-12-11 10:29:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-12-11 10:30:00,1.6852,1.6856,1.685,1.6854,136300000.0
2006-12-11 10:31:00,1.6852,1.6855,1.685,1.6853,136300000.0
2006-12-11 10:32:00,1.6855,1.6858,1.6853,1.6858,136300000.0
2006-12-11 10:33:00,1.6857,1.6858,1.6852,1.6855,136300000.0
2006-12-11 10:34:00,1.6853,1.6855,1.6852,1.6852,136300000.0
2006-12-11 10:35:00,1.6853,1.6854,1.6849,1.685,136300000.0
2006-12-11 10:36:00,1.6852,1.6854,1.685,1.6852,136300000.0
2006-12-11 10:37:00,1.685,1.6855,1.685,1.6851,136300000.0
2006-12-11 10:38:00,1.6852,1.6857,1.6852,1.6854,136300000.0
2006-12-11 10:39:00,1.6856,1.6856,1.6853,1.6855,136300000.0
2006-12-11 10:40:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2006-12-11 10:41:00,1.6854,1.6859,1.6854,1.6856,136300000.0
2006-12-11 10:42:00,1.6857,1.6857,1.6851,1.6854,136300000.0
2006-12-11 10:43:00,1.6855,1.6856,1.6852,1.6854,136300000.0
2006-12-11 10:44:00,1.6853,1.6856,1.6853,1.6853,136300000.0
2006-12-11 10:45:00,1.6851,1.6856,1.6851,1.6852,136300000.0
2006-12-11 10:46:00,1.685,1.6853,1.6848,1.6848,136300000.0
2006-12-11 10:47:00,1.685,1.6851,1.6847,1.685,136300000.0
2006-12-11 10:48:00,1.6848,1.6853,1.6848,1.6853,136300000.0
2006-12-11 10:49:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2006-12-11 10:50:00,1.6851,1.6857,1.6848,1.6853,136300000.0
2006-12-11 10:51:00,1.6854,1.6859,1.6853,1.6856,136300000.0
2006-12-11 10:52:00,1.6854,1.6856,1.6848,1.685,136300000.0
2006-12-11 10:53:00,1.6849,1.6853,1.6847,1.6849,136300000.0
2006-12-11 10:54:00,1.6851,1.6856,1.685,1.6852,136300000.0
2006-12-11 10:55:00,1.6853,1.6856,1.685,1.6852,136300000.0
2006-12-11 10:56:00,1.6853,1.6855,1.6852,1.6853,136300000.0
2006-12-11 10:57:00,1.6852,1.6855,1.6852,1.6853,136300000.0
2006-12-11 10:58:00,1.6855,1.6855,1.6848,1.6849,136300000.0
2006-12-11 10:59:00,1.685,1.685,1.6846,1.6849,136300000.0
2006-12-11 11:00:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-12-11 11:01:00,1.6845,1.6846,1.6842,1.6842,136300000.0
2006-12-11 11:02:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2006-12-11 11:03:00,1.6841,1.6843,1.684,1.684,136300000.0
2006-12-11 11:04:00,1.6838,1.684,1.6833,1.6833,136300000.0
2006-12-11 11:05:00,1.6834,1.6835,1.6831,1.6835,136300000.0
2006-12-11 11:06:00,1.6834,1.6835,1.6832,1.6835,136300000.0
2006-12-11 11:07:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2006-12-11 11:08:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2006-12-11 11:09:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-12-11 11:10:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-12-11 11:11:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-12-11 11:12:00,1.6834,1.6835,1.6832,1.6835,136300000.0
2006-12-11 11:13:00,1.6834,1.6835,1.6831,1.6831,136300000.0
2006-12-11 11:14:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2006-12-11 11:15:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-12-11 11:16:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2006-12-11 11:17:00,1.6835,1.6837,1.6834,1.6835,136300000.0
2006-12-11 11:18:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2006-12-11 11:20:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-12-11 11:21:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-12-11 11:22:00,1.6837,1.6841,1.6837,1.6841,136300000.0
2006-12-11 11:24:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-12-11 11:26:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-12-11 11:27:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-12-11 11:28:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-12-11 11:29:00,1.684,1.684,1.6838,1.684,136300000.0
2006-12-11 11:30:00,1.6841,1.6842,1.6841,1.6841,136300000.0
2006-12-11 11:31:00,1.6842,1.6842,1.6837,1.6837,136300000.0
2006-12-11 11:32:00,1.6839,1.6841,1.6839,1.684,136300000.0
2006-12-11 11:33:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-12-11 11:34:00,1.6844,1.6846,1.6841,1.6841,136300000.0
2006-12-11 11:36:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-12-11 11:38:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-12-11 11:39:00,1.6843,1.6847,1.6843,1.6847,136300000.0
2006-12-11 11:40:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-12-11 11:41:00,1.6847,1.6851,1.6847,1.6849,136300000.0
2006-12-11 11:42:00,1.6851,1.6851,1.6847,1.6847,136300000.0
2006-12-11 11:43:00,1.6849,1.685,1.6847,1.685,136300000.0
2006-12-11 11:44:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2006-12-11 11:45:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-12-11 11:46:00,1.685,1.685,1.6847,1.6849,136300000.0
2006-12-11 11:47:00,1.685,1.6852,1.6849,1.6849,136300000.0
2006-12-11 11:48:00,1.6847,1.685,1.6844,1.6849,136300000.0
2006-12-11 11:49:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-12-11 11:50:00,1.685,1.6852,1.6848,1.685,136300000.0
2006-12-11 11:51:00,1.6849,1.6852,1.6848,1.6852,136300000.0
2006-12-11 11:52:00,1.6853,1.6853,1.6847,1.6849,136300000.0
2006-12-11 11:53:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-12-11 11:54:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-12-11 11:55:00,1.6849,1.6851,1.6847,1.6849,136300000.0
2006-12-11 11:56:00,1.6848,1.6851,1.6847,1.6849,136300000.0
2006-12-11 11:58:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2006-12-11 11:59:00,1.6849,1.685,1.6846,1.6846,136300000.0
2006-12-11 12:00:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-12-11 12:01:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-12-11 12:02:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2006-12-11 12:03:00,1.6847,1.6851,1.6847,1.685,136300000.0
2006-12-11 12:04:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2006-12-11 12:05:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-12-11 12:09:00,1.6848,1.6849,1.6847,1.6849,136300000.0
2006-12-11 12:10:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-12-11 12:11:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2006-12-11 12:14:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-12-11 12:15:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-12-11 12:16:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2006-12-11 12:17:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-11 12:18:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-12-11 12:19:00,1.6846,1.6847,1.6844,1.6847,136300000.0
2006-12-11 12:20:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-12-11 12:21:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-12-11 12:22:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-12-11 12:23:00,1.684,1.684,1.6838,1.684,136300000.0
2006-12-11 12:24:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-12-11 12:25:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-11 12:28:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-12-11 12:30:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-12-11 12:31:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-12-11 12:32:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-12-11 12:34:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-11 12:35:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-12-11 12:36:00,1.6844,1.6846,1.6843,1.6843,136300000.0
2006-12-11 12:37:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-12-11 12:38:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-12-11 12:39:00,1.6838,1.6838,1.6834,1.6837,136300000.0
2006-12-11 12:40:00,1.6834,1.6837,1.6834,1.6835,136300000.0
2006-12-11 12:41:00,1.6837,1.6837,1.6835,1.6837,136300000.0
2006-12-11 12:42:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-12-11 12:43:00,1.6837,1.684,1.6834,1.6838,136300000.0
2006-12-11 12:44:00,1.684,1.6843,1.6838,1.6841,136300000.0
2006-12-11 12:45:00,1.6843,1.6843,1.6839,1.6842,136300000.0
2006-12-11 12:46:00,1.6841,1.6846,1.6841,1.6844,136300000.0
2006-12-11 12:47:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2006-12-11 12:48:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-12-11 12:49:00,1.6843,1.6846,1.684,1.6844,136300000.0
2006-12-11 12:50:00,1.6842,1.6846,1.6841,1.6842,136300000.0
2006-12-11 12:51:00,1.6841,1.6845,1.6839,1.684,136300000.0
2006-12-11 12:52:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-12-11 12:53:00,1.684,1.684,1.6838,1.684,136300000.0
2006-12-11 12:54:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-12-11 12:55:00,1.6837,1.6839,1.6836,1.6837,136300000.0
2006-12-11 12:56:00,1.6839,1.6839,1.6834,1.6836,136300000.0
2006-12-11 12:57:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-12-11 12:58:00,1.6832,1.6837,1.6832,1.6835,136300000.0
2006-12-11 12:59:00,1.6834,1.6837,1.6832,1.6837,136300000.0
2006-12-11 13:00:00,1.6839,1.684,1.6834,1.6834,136300000.0
2006-12-11 13:01:00,1.6835,1.6836,1.6834,1.6835,136300000.0
2006-12-11 13:02:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-11 13:03:00,1.6836,1.6838,1.6834,1.6838,136300000.0
2006-12-11 13:04:00,1.684,1.684,1.6837,1.684,136300000.0
2006-12-11 13:05:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-12-11 13:06:00,1.6837,1.6838,1.6834,1.6834,136300000.0
2006-12-11 13:07:00,1.6831,1.6834,1.6828,1.683,136300000.0
2006-12-11 13:08:00,1.6828,1.683,1.6828,1.6828,136300000.0
2006-12-11 13:09:00,1.683,1.6834,1.683,1.6834,136300000.0
2006-12-11 13:10:00,1.6831,1.6831,1.6826,1.6827,136300000.0
2006-12-11 13:11:00,1.6828,1.6831,1.6825,1.6827,136300000.0
2006-12-11 13:12:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-12-11 13:13:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-12-11 13:14:00,1.6826,1.6828,1.6823,1.6826,136300000.0
2006-12-11 13:15:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-12-11 13:16:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2006-12-11 13:17:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-12-11 13:18:00,1.6826,1.6829,1.6825,1.6827,136300000.0
2006-12-11 13:19:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-12-11 13:20:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-12-11 13:21:00,1.683,1.6833,1.683,1.6831,136300000.0
2006-12-11 13:23:00,1.6829,1.6838,1.6829,1.6837,136300000.0
2006-12-11 13:24:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-11 13:25:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-12-11 13:26:00,1.6833,1.6835,1.683,1.6832,136300000.0
2006-12-11 13:27:00,1.6834,1.6838,1.6832,1.6837,136300000.0
2006-12-11 13:28:00,1.6836,1.6839,1.6831,1.6835,136300000.0
2006-12-11 13:29:00,1.6834,1.6835,1.6832,1.6835,136300000.0
2006-12-11 13:30:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-12-11 13:31:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-12-11 13:34:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-11 13:35:00,1.6839,1.6841,1.6837,1.6839,136300000.0
2006-12-11 13:36:00,1.6837,1.684,1.6837,1.6838,136300000.0
2006-12-11 13:37:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-11 13:38:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-11 13:40:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-12-11 13:41:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2006-12-11 13:48:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-11 13:50:00,1.6829,1.6829,1.6826,1.6828,136300000.0
2006-12-11 13:51:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2006-12-11 13:52:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-12-11 13:53:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-12-11 13:54:00,1.683,1.6832,1.6829,1.6829,136300000.0
2006-12-11 13:55:00,1.6831,1.6832,1.6829,1.6829,136300000.0
2006-12-11 13:56:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-12-11 13:57:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-12-11 13:58:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-12-11 13:59:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-12-11 14:00:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2006-12-11 14:01:00,1.6831,1.6833,1.6829,1.6833,136300000.0
2006-12-11 14:02:00,1.6832,1.6835,1.6831,1.6835,136300000.0
2006-12-11 14:03:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-12-11 14:04:00,1.6837,1.6837,1.6832,1.6833,136300000.0
2006-12-11 14:05:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-12-11 14:08:00,1.6831,1.6831,1.6827,1.6829,136300000.0
2006-12-11 14:09:00,1.6826,1.6829,1.6822,1.6829,136300000.0
2006-12-11 14:10:00,1.6831,1.6831,1.6827,1.6829,136300000.0
2006-12-11 14:11:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-12-11 14:12:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-11 14:13:00,1.6826,1.6826,1.6823,1.6826,136300000.0
2006-12-11 14:14:00,1.6824,1.6829,1.6821,1.6827,136300000.0
2006-12-11 14:15:00,1.6826,1.683,1.6824,1.683,136300000.0
2006-12-11 14:16:00,1.6832,1.6832,1.6827,1.683,136300000.0
2006-12-11 14:17:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-12-11 14:18:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-12-11 14:19:00,1.6832,1.6832,1.6827,1.6828,136300000.0
2006-12-11 14:20:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2006-12-11 14:21:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-12-11 14:22:00,1.683,1.6832,1.6826,1.6829,136300000.0
2006-12-11 14:23:00,1.6827,1.6832,1.6825,1.6832,136300000.0
2006-12-11 14:24:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2006-12-11 14:25:00,1.6828,1.6831,1.6828,1.6831,136300000.0
2006-12-11 14:26:00,1.6829,1.6831,1.6827,1.6827,136300000.0
2006-12-11 14:27:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-12-11 14:28:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-12-11 14:29:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-12-11 14:30:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2006-12-11 14:31:00,1.6829,1.6832,1.6829,1.683,136300000.0
2006-12-11 14:32:00,1.6832,1.6843,1.6832,1.6842,136300000.0
2006-12-11 14:33:00,1.684,1.684,1.6826,1.6829,136300000.0
2006-12-11 14:34:00,1.6828,1.6842,1.6828,1.6836,136300000.0
2006-12-11 14:35:00,1.6834,1.6839,1.6833,1.6839,136300000.0
2006-12-11 14:36:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-12-11 14:37:00,1.6837,1.684,1.6835,1.6837,136300000.0
2006-12-11 14:38:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-11 14:39:00,1.6836,1.6838,1.6834,1.6834,136300000.0
2006-12-11 14:40:00,1.6835,1.6839,1.6834,1.6837,136300000.0
2006-12-11 14:41:00,1.6839,1.6841,1.6833,1.6837,136300000.0
2006-12-11 14:42:00,1.6835,1.684,1.6833,1.6836,136300000.0
2006-12-11 14:43:00,1.6835,1.6839,1.6833,1.6839,136300000.0
2006-12-11 14:44:00,1.6837,1.6839,1.6833,1.6835,136300000.0
2006-12-11 14:45:00,1.6837,1.6837,1.6833,1.6837,136300000.0
2006-12-11 14:46:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-11 14:47:00,1.6833,1.6837,1.6833,1.6835,136300000.0
2006-12-11 14:48:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-12-11 14:49:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-12-11 14:50:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-12-11 14:51:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-12-11 14:52:00,1.6831,1.6836,1.6829,1.6833,136300000.0
2006-12-11 14:53:00,1.6831,1.6831,1.683,1.6831,136300000.0
2006-12-11 14:54:00,1.6834,1.6834,1.6831,1.6834,136300000.0
2006-12-11 14:55:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-11 14:56:00,1.6836,1.6837,1.6831,1.6835,136300000.0
2006-12-11 14:57:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-12-11 14:58:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2006-12-11 14:59:00,1.6835,1.6837,1.6833,1.6834,136300000.0
2006-12-11 15:00:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-12-11 15:01:00,1.6834,1.6834,1.6831,1.6833,136300000.0
2006-12-11 15:02:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-12-11 15:03:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-12-11 15:04:00,1.6838,1.684,1.6835,1.6837,136300000.0
2006-12-11 15:05:00,1.6838,1.6841,1.6837,1.684,136300000.0
2006-12-11 15:06:00,1.6838,1.684,1.6836,1.6838,136300000.0
2006-12-11 15:07:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-12-11 15:08:00,1.6843,1.6846,1.684,1.6842,136300000.0
2006-12-11 15:09:00,1.6846,1.6846,1.6842,1.6844,136300000.0
2006-12-11 15:10:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2006-12-11 15:11:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-12-11 15:12:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-12-11 15:13:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-12-11 15:14:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2006-12-11 15:16:00,1.6846,1.6846,1.6842,1.6843,136300000.0
2006-12-11 15:17:00,1.6842,1.6846,1.684,1.6844,136300000.0
2006-12-11 15:18:00,1.6843,1.6847,1.6842,1.6845,136300000.0
2006-12-11 15:19:00,1.6847,1.6852,1.6844,1.6849,136300000.0
2006-12-11 15:20:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-11 15:21:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-12-11 15:22:00,1.6847,1.6852,1.6846,1.685,136300000.0
2006-12-11 15:23:00,1.6849,1.6851,1.6846,1.6849,136300000.0
2006-12-11 15:24:00,1.6852,1.6854,1.685,1.6854,136300000.0
2006-12-11 15:25:00,1.6852,1.6854,1.6852,1.6852,136300000.0
2006-12-11 15:26:00,1.6849,1.6853,1.6849,1.6853,136300000.0
2006-12-11 15:27:00,1.6852,1.6853,1.6852,1.6853,136300000.0
2006-12-11 15:28:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-12-11 15:29:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-12-11 15:30:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2006-12-11 15:31:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-12-11 15:32:00,1.6853,1.6855,1.6852,1.6855,136300000.0
2006-12-11 15:33:00,1.6851,1.6852,1.6846,1.6849,136300000.0
2006-12-11 15:34:00,1.6847,1.6849,1.6846,1.6846,136300000.0
2006-12-11 15:35:00,1.6843,1.6849,1.6843,1.6843,136300000.0
2006-12-11 15:36:00,1.6846,1.6848,1.6843,1.6846,136300000.0
2006-12-11 15:37:00,1.6844,1.6846,1.6839,1.6843,136300000.0
2006-12-11 15:38:00,1.6842,1.6843,1.6839,1.684,136300000.0
2006-12-11 15:39:00,1.6839,1.6842,1.6839,1.6839,136300000.0
2006-12-11 15:40:00,1.6837,1.6839,1.6837,1.6837,136300000.0
2006-12-11 15:41:00,1.6838,1.6842,1.6837,1.6837,136300000.0
2006-12-11 15:42:00,1.6839,1.6839,1.683,1.6833,136300000.0
2006-12-11 15:43:00,1.6836,1.6837,1.6833,1.6835,136300000.0
2006-12-11 15:44:00,1.6833,1.6837,1.6831,1.6834,136300000.0
2006-12-11 15:45:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2006-12-11 15:46:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-12-11 15:47:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-12-11 15:48:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2006-12-11 15:49:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-12-11 15:50:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-11 15:51:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-12-11 15:52:00,1.6837,1.6843,1.6837,1.6843,136300000.0
2006-12-11 15:53:00,1.684,1.6843,1.684,1.6841,136300000.0
2006-12-11 15:54:00,1.6839,1.6846,1.6838,1.6846,136300000.0
2006-12-11 15:55:00,1.6848,1.6849,1.6846,1.6846,136300000.0
2006-12-11 15:56:00,1.6848,1.6849,1.6844,1.6848,136300000.0
2006-12-11 15:57:00,1.6846,1.6848,1.6843,1.6848,136300000.0
2006-12-11 15:58:00,1.6846,1.6848,1.6843,1.6845,136300000.0
2006-12-11 15:59:00,1.6843,1.6845,1.6836,1.6838,136300000.0
2006-12-11 16:00:00,1.6839,1.6841,1.6836,1.6839,136300000.0
2006-12-11 16:01:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-12-11 16:02:00,1.6836,1.6841,1.6836,1.6841,136300000.0
2006-12-11 16:03:00,1.6839,1.684,1.6837,1.6837,136300000.0
2006-12-11 16:04:00,1.6839,1.6839,1.6837,1.6839,136300000.0
2006-12-11 16:05:00,1.6842,1.6842,1.6837,1.6839,136300000.0
2006-12-11 16:06:00,1.6841,1.6842,1.6839,1.6842,136300000.0
2006-12-11 16:07:00,1.684,1.6842,1.684,1.6841,136300000.0
2006-12-11 16:08:00,1.6842,1.6846,1.6841,1.6843,136300000.0
2006-12-11 16:09:00,1.6841,1.6844,1.6837,1.6841,136300000.0
2006-12-11 16:10:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-12-11 16:11:00,1.6843,1.6845,1.6841,1.6843,136300000.0
2006-12-11 16:12:00,1.6839,1.6843,1.6837,1.6843,136300000.0
2006-12-11 16:13:00,1.6841,1.6843,1.684,1.6842,136300000.0
2006-12-11 16:14:00,1.6844,1.6844,1.6839,1.6843,136300000.0
2006-12-11 16:15:00,1.6841,1.6847,1.6841,1.6844,136300000.0
2006-12-11 16:16:00,1.6846,1.6846,1.6841,1.6843,136300000.0
2006-12-11 16:17:00,1.6844,1.6849,1.6844,1.6846,136300000.0
2006-12-11 16:18:00,1.6848,1.6848,1.6843,1.6843,136300000.0
2006-12-11 16:19:00,1.6842,1.6848,1.6842,1.6846,136300000.0
2006-12-11 16:20:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-12-11 16:21:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-12-11 16:22:00,1.6843,1.6848,1.684,1.6845,136300000.0
2006-12-11 16:23:00,1.6843,1.6843,1.6839,1.6843,136300000.0
2006-12-11 16:24:00,1.6845,1.6847,1.6842,1.6843,136300000.0
2006-12-11 16:25:00,1.6842,1.6843,1.684,1.684,136300000.0
2006-12-11 16:26:00,1.6842,1.6845,1.6842,1.6844,136300000.0
2006-12-11 16:27:00,1.6843,1.6849,1.6842,1.6847,136300000.0
2006-12-11 16:28:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2006-12-11 16:29:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-11 16:30:00,1.6847,1.6851,1.6845,1.685,136300000.0
2006-12-11 16:31:00,1.6848,1.685,1.6847,1.6847,136300000.0
2006-12-11 16:32:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-12-11 16:33:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-12-11 16:34:00,1.6847,1.685,1.6845,1.685,136300000.0
2006-12-11 16:35:00,1.6848,1.685,1.6847,1.6848,136300000.0
2006-12-11 16:36:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-12-11 16:37:00,1.6849,1.6855,1.6849,1.6853,136300000.0
2006-12-11 16:38:00,1.6851,1.6853,1.685,1.6851,136300000.0
2006-12-11 16:39:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-12-11 16:40:00,1.6853,1.6856,1.6851,1.6853,136300000.0
2006-12-11 16:41:00,1.6851,1.6854,1.6848,1.6851,136300000.0
2006-12-11 16:42:00,1.6852,1.6854,1.685,1.6851,136300000.0
2006-12-11 16:43:00,1.6852,1.6856,1.685,1.6856,136300000.0
2006-12-11 16:44:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-12-11 16:46:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2006-12-11 16:47:00,1.6851,1.6856,1.685,1.6856,136300000.0
2006-12-11 16:48:00,1.6854,1.6859,1.6853,1.6856,136300000.0
2006-12-11 16:49:00,1.6855,1.6862,1.6854,1.686,136300000.0
2006-12-11 16:50:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-12-11 16:51:00,1.6859,1.6859,1.6853,1.6853,136300000.0
2006-12-11 16:52:00,1.6854,1.6857,1.6851,1.6851,136300000.0
2006-12-11 16:53:00,1.685,1.6857,1.685,1.6854,136300000.0
2006-12-11 16:54:00,1.6853,1.6858,1.6853,1.6858,136300000.0
2006-12-11 16:55:00,1.6857,1.6857,1.6852,1.6852,136300000.0
2006-12-11 16:56:00,1.6853,1.6853,1.6851,1.6853,136300000.0
2006-12-11 16:57:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-12-11 16:58:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-12-11 16:59:00,1.6854,1.6855,1.6849,1.6854,136300000.0
2006-12-11 17:00:00,1.6855,1.6855,1.685,1.6851,136300000.0
2006-12-11 17:01:00,1.6853,1.6853,1.6847,1.6849,136300000.0
2006-12-11 17:02:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2006-12-11 17:03:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-12-11 17:04:00,1.6847,1.6849,1.6843,1.6844,136300000.0
2006-12-11 17:05:00,1.6843,1.6846,1.6841,1.6844,136300000.0
2006-12-11 17:06:00,1.6846,1.6846,1.6841,1.6844,136300000.0
2006-12-11 17:07:00,1.6843,1.6847,1.6841,1.6844,136300000.0
2006-12-11 17:08:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-12-11 17:09:00,1.6842,1.6845,1.6841,1.6844,136300000.0
2006-12-11 17:10:00,1.6843,1.6844,1.6841,1.6843,136300000.0
2006-12-11 17:11:00,1.6844,1.6846,1.684,1.684,136300000.0
2006-12-11 17:12:00,1.6842,1.6844,1.6839,1.684,136300000.0
2006-12-11 17:13:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2006-12-11 17:14:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-12-11 17:15:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-12-11 17:16:00,1.6839,1.6841,1.6838,1.6839,136300000.0
2006-12-11 17:17:00,1.684,1.6843,1.6839,1.6841,136300000.0
2006-12-11 17:18:00,1.6839,1.6843,1.6839,1.6841,136300000.0
2006-12-11 17:19:00,1.6842,1.6844,1.6841,1.6842,136300000.0
2006-12-11 17:20:00,1.6843,1.6843,1.684,1.684,136300000.0
2006-12-11 17:21:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-12-11 17:22:00,1.6838,1.684,1.6838,1.684,136300000.0
2006-12-11 17:23:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-12-11 17:24:00,1.6841,1.6841,1.6836,1.6836,136300000.0
2006-12-11 17:25:00,1.6839,1.6841,1.6837,1.6838,136300000.0
2006-12-11 17:26:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-12-11 17:27:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-11 17:28:00,1.6841,1.685,1.6841,1.685,136300000.0
2006-12-11 17:29:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-12-11 17:30:00,1.6847,1.6849,1.6846,1.6847,136300000.0
2006-12-11 17:31:00,1.6849,1.6855,1.6846,1.6849,136300000.0
2006-12-11 17:32:00,1.6847,1.6849,1.6845,1.6846,136300000.0
2006-12-11 17:33:00,1.6848,1.6848,1.6845,1.6846,136300000.0
2006-12-11 17:34:00,1.6848,1.6848,1.6843,1.6846,136300000.0
2006-12-11 17:35:00,1.6845,1.6846,1.6842,1.6844,136300000.0
2006-12-11 17:36:00,1.6843,1.6847,1.6843,1.6847,136300000.0
2006-12-11 17:37:00,1.6845,1.6847,1.6842,1.6842,136300000.0
2006-12-11 17:38:00,1.6843,1.6844,1.684,1.6843,136300000.0
2006-12-11 17:39:00,1.6841,1.6843,1.684,1.684,136300000.0
2006-12-11 17:40:00,1.6843,1.6843,1.6841,1.6841,136300000.0
2006-12-11 17:41:00,1.6843,1.6849,1.6843,1.6846,136300000.0
2006-12-11 17:42:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-12-11 17:43:00,1.6847,1.6852,1.6846,1.6849,136300000.0
2006-12-11 17:44:00,1.6851,1.6852,1.6849,1.685,136300000.0
2006-12-11 17:45:00,1.6851,1.6854,1.6849,1.6854,136300000.0
2006-12-11 17:46:00,1.6852,1.6854,1.685,1.6851,136300000.0
2006-12-11 17:47:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-12-11 17:48:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-12-11 17:49:00,1.6852,1.6852,1.6849,1.6852,136300000.0
2006-12-11 17:50:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2006-12-11 17:51:00,1.6856,1.6856,1.6853,1.6854,136300000.0
2006-12-11 17:52:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-12-11 17:53:00,1.6857,1.6861,1.6856,1.686,136300000.0
2006-12-11 17:54:00,1.6859,1.6861,1.6857,1.6859,136300000.0
2006-12-11 17:55:00,1.6858,1.6862,1.6856,1.6862,136300000.0
2006-12-11 17:56:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2006-12-11 17:57:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-12-11 17:58:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2006-12-11 17:59:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-12-11 18:00:00,1.6858,1.6859,1.6855,1.6855,136300000.0
2006-12-11 18:01:00,1.6857,1.6873,1.6857,1.6865,136300000.0
2006-12-11 18:02:00,1.6868,1.6869,1.6864,1.6868,136300000.0
2006-12-11 18:03:00,1.687,1.6871,1.6862,1.6863,136300000.0
2006-12-11 18:04:00,1.6864,1.6864,1.6859,1.6863,136300000.0
2006-12-11 18:05:00,1.6861,1.6864,1.6859,1.6862,136300000.0
2006-12-11 18:06:00,1.6863,1.6863,1.6859,1.6863,136300000.0
2006-12-11 18:07:00,1.6865,1.6865,1.6858,1.6862,136300000.0
2006-12-11 18:08:00,1.6863,1.6864,1.6856,1.6857,136300000.0
2006-12-11 18:09:00,1.6859,1.6862,1.6857,1.686,136300000.0
2006-12-11 18:10:00,1.6862,1.6862,1.6855,1.6859,136300000.0
2006-12-11 18:11:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-12-11 18:12:00,1.686,1.6863,1.6855,1.6857,136300000.0
2006-12-11 18:13:00,1.6858,1.6862,1.6854,1.686,136300000.0
2006-12-11 18:14:00,1.6859,1.6866,1.6859,1.6865,136300000.0
2006-12-11 18:15:00,1.6866,1.6872,1.6862,1.6869,136300000.0
2006-12-11 18:16:00,1.687,1.6873,1.6866,1.687,136300000.0
2006-12-11 18:17:00,1.6872,1.6874,1.6868,1.6874,136300000.0
2006-12-11 18:18:00,1.6873,1.6874,1.6867,1.6867,136300000.0
2006-12-11 18:19:00,1.6866,1.6869,1.6865,1.6867,136300000.0
2006-12-11 18:20:00,1.6865,1.6868,1.6864,1.6867,136300000.0
2006-12-11 18:21:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2006-12-11 18:22:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2006-12-11 18:23:00,1.6865,1.6868,1.6864,1.6866,136300000.0
2006-12-11 18:24:00,1.6868,1.6869,1.6862,1.6864,136300000.0
2006-12-11 18:25:00,1.6862,1.6867,1.686,1.6865,136300000.0
2006-12-11 18:26:00,1.6864,1.6864,1.686,1.6861,136300000.0
2006-12-11 18:27:00,1.686,1.6865,1.686,1.6865,136300000.0
2006-12-11 18:28:00,1.6866,1.6868,1.6864,1.6864,136300000.0
2006-12-11 18:29:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-11 18:35:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-12-11 18:36:00,1.6865,1.6866,1.6862,1.6862,136300000.0
2006-12-11 18:37:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-12-11 18:38:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-12-11 18:45:00,1.6864,1.6868,1.6862,1.6867,136300000.0
2006-12-11 18:46:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-11 18:47:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-11 18:48:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-11 18:49:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-12-11 18:50:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-11 18:51:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-11 18:52:00,1.6864,1.6867,1.6863,1.6866,136300000.0
2006-12-11 18:53:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-12-11 18:54:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-11 18:55:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-12-11 18:56:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-12-11 18:57:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-11 18:58:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-12-11 18:59:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2006-12-11 19:00:00,1.6863,1.6865,1.6862,1.6864,136300000.0
2006-12-11 19:01:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-12-11 19:02:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-11 19:03:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-11 19:04:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-12-11 19:05:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-12-11 19:06:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2006-12-11 19:07:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-12-11 19:08:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-12-11 19:09:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-12-11 19:10:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-11 19:11:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-11 19:12:00,1.6867,1.6867,1.6863,1.6863,136300000.0
2006-12-11 19:13:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-12-11 19:14:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-12-11 19:15:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-12-11 19:16:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-11 19:17:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-11 19:18:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-12-11 19:19:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-12-11 19:20:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-11 19:21:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2006-12-11 19:22:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-12-11 19:23:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-11 19:24:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-12-11 19:25:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-11 19:26:00,1.6863,1.6865,1.6862,1.6864,136300000.0
2006-12-11 19:27:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2006-12-11 19:28:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-11 19:29:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-11 19:30:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-12-11 19:31:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-12-11 19:32:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-12-11 19:33:00,1.6863,1.6866,1.6863,1.6865,136300000.0
2006-12-11 19:34:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-12-11 19:35:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-12-11 19:37:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-12-11 19:39:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-12-11 19:40:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-12-11 19:41:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-11 19:42:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-12-11 19:43:00,1.6862,1.6863,1.686,1.6862,136300000.0
2006-12-11 19:44:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-12-11 19:45:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-11 19:46:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2006-12-11 19:47:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-12-11 19:48:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-12-11 19:49:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-12-11 19:50:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-11 19:51:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-12-11 19:52:00,1.6866,1.6866,1.6863,1.6866,136300000.0
2006-12-11 19:53:00,1.6865,1.6866,1.6864,1.6866,136300000.0
2006-12-11 19:54:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-12-11 19:55:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-12-11 19:56:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-12-11 19:57:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2006-12-11 19:58:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-12-11 19:59:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-12-11 20:00:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-12-11 20:01:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-12-11 20:02:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-12-11 20:03:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-12-11 20:04:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2006-12-11 20:05:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-11 20:06:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2006-12-11 20:07:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-12-11 20:08:00,1.6868,1.687,1.6868,1.6869,136300000.0
2006-12-11 20:09:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-12-11 20:10:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-12-11 20:11:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-12-11 20:12:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-11 20:13:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-12-11 20:14:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-12-11 20:15:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-12-11 20:16:00,1.687,1.6871,1.6869,1.6869,136300000.0
2006-12-11 20:17:00,1.687,1.6871,1.687,1.687,136300000.0
2006-12-11 20:18:00,1.6869,1.6874,1.6869,1.6873,136300000.0
2006-12-11 20:19:00,1.6872,1.6874,1.6872,1.6873,136300000.0
2006-12-11 20:20:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2006-12-11 20:22:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2006-12-11 20:23:00,1.6874,1.6875,1.6871,1.6871,136300000.0
2006-12-11 20:24:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2006-12-11 20:25:00,1.6874,1.6874,1.6872,1.6874,136300000.0
2006-12-11 20:26:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-12-11 20:27:00,1.6873,1.6875,1.6873,1.6874,136300000.0
2006-12-11 20:28:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-12-11 20:29:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-12-11 20:31:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-12-11 20:32:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2006-12-11 20:33:00,1.6872,1.6872,1.687,1.6871,136300000.0
2006-12-11 20:34:00,1.687,1.6871,1.687,1.687,136300000.0
2006-12-11 20:36:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-12-11 20:37:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-11 20:38:00,1.687,1.687,1.687,1.687,136300000.0
2006-12-11 20:39:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2006-12-11 20:40:00,1.687,1.687,1.687,1.687,136300000.0
2006-12-11 20:41:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-12-11 20:42:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2006-12-11 20:44:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-12-11 20:45:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2006-12-11 20:46:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2006-12-11 20:47:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-12-11 20:48:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-12-11 20:49:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-12-11 20:50:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2006-12-11 20:51:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-12-11 20:52:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-12-11 20:53:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-12-11 20:54:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-12-11 20:55:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-12-11 20:56:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-11 20:57:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-12-11 20:59:00,1.6873,1.6873,1.6871,1.6873,136300000.0
2006-12-11 21:00:00,1.6871,1.6874,1.6871,1.6871,136300000.0
2006-12-11 21:01:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-12-11 21:03:00,1.687,1.6872,1.687,1.687,136300000.0
2006-12-11 21:04:00,1.6872,1.6873,1.687,1.6873,136300000.0
2006-12-11 21:05:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-11 21:06:00,1.687,1.6872,1.687,1.687,136300000.0
2006-12-11 21:07:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2006-12-11 21:09:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-11 21:10:00,1.6869,1.6871,1.6867,1.687,136300000.0
2006-12-11 21:11:00,1.6869,1.6871,1.6867,1.687,136300000.0
2006-12-11 21:12:00,1.6868,1.687,1.6868,1.6868,136300000.0
2006-12-11 21:13:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2006-12-11 21:14:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-11 21:15:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-11 21:16:00,1.6867,1.6868,1.6866,1.6867,136300000.0
2006-12-11 21:17:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-12-11 21:18:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-12-11 21:19:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-12-11 21:20:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-12-11 21:22:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2006-12-11 21:23:00,1.687,1.687,1.6868,1.6869,136300000.0
2006-12-11 21:24:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-12-11 21:25:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2006-12-11 21:26:00,1.6874,1.6877,1.6872,1.6875,136300000.0
2006-12-11 21:27:00,1.6874,1.6876,1.6872,1.6874,136300000.0
2006-12-11 21:28:00,1.6873,1.6875,1.687,1.6874,136300000.0
2006-12-11 21:29:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-12-11 21:30:00,1.6877,1.6877,1.6872,1.6875,136300000.0
2006-12-11 21:31:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2006-12-11 21:32:00,1.6877,1.6878,1.6874,1.6875,136300000.0
2006-12-11 21:33:00,1.6877,1.6877,1.6869,1.687,136300000.0
2006-12-11 21:34:00,1.6871,1.6872,1.6866,1.6872,136300000.0
2006-12-11 21:35:00,1.6871,1.6873,1.687,1.6872,136300000.0
2006-12-11 21:36:00,1.687,1.6872,1.687,1.6871,136300000.0
2006-12-11 21:39:00,1.6869,1.6871,1.6867,1.6869,136300000.0
2006-12-11 21:40:00,1.687,1.6872,1.6863,1.6864,136300000.0
2006-12-11 21:41:00,1.6863,1.6865,1.6863,1.6863,136300000.0
2006-12-11 21:42:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2006-12-11 21:43:00,1.6865,1.6868,1.6864,1.6868,136300000.0
2006-12-11 21:44:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-12-11 21:45:00,1.6863,1.6867,1.6863,1.6865,136300000.0
2006-12-11 21:47:00,1.6863,1.6865,1.686,1.686,136300000.0
2006-12-11 21:48:00,1.6862,1.6863,1.686,1.6863,136300000.0
2006-12-11 21:49:00,1.686,1.686,1.686,1.686,136300000.0
2006-12-11 21:50:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-11 21:51:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-12-11 21:52:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-12-11 21:53:00,1.6863,1.6864,1.686,1.6863,136300000.0
2006-12-11 21:54:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-11 21:55:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-12-11 21:57:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-12-11 21:58:00,1.6861,1.6866,1.6861,1.6866,136300000.0
2006-12-11 21:59:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-12-11 22:00:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-11 22:01:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-11 22:02:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-11 22:03:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-11 22:04:00,1.686,1.6863,1.6859,1.6863,136300000.0
2006-12-11 22:05:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-12-11 22:06:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2006-12-11 22:07:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-12-11 22:08:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-12-11 22:09:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-11 22:10:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-12-11 22:12:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-11 22:13:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-11 22:14:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2006-12-11 22:16:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-11 22:18:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-12-11 22:19:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-12-11 22:20:00,1.6867,1.6867,1.6864,1.6866,136300000.0
2006-12-11 22:21:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-12-11 22:22:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-12-11 22:23:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-11 22:24:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2006-12-11 22:25:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-11 22:26:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-11 22:27:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-12-11 22:28:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-12-11 22:29:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-12-11 22:31:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-11 22:32:00,1.6867,1.6868,1.6864,1.6868,136300000.0
2006-12-11 22:33:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2006-12-11 22:34:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-12-11 22:35:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-12-11 22:36:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-11 22:37:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2006-12-11 22:38:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-12-11 22:39:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2006-12-11 22:40:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-11 22:41:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-12-11 22:47:00,1.6867,1.6871,1.6867,1.6871,136300000.0
2006-12-11 22:48:00,1.6872,1.6872,1.6867,1.6867,136300000.0
2006-12-11 22:49:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-12-11 22:50:00,1.6866,1.6866,1.6862,1.6863,136300000.0
2006-12-11 22:51:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-12-11 22:52:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-12-11 22:53:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2006-12-11 22:54:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-12-11 22:55:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-11 22:56:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-12-11 22:58:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-12-11 22:59:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-12-11 23:00:00,1.6862,1.6867,1.6859,1.6866,136300000.0
2006-12-11 23:01:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-12-11 23:03:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-12-11 23:04:00,1.6873,1.6873,1.6867,1.6867,136300000.0
2006-12-11 23:05:00,1.6868,1.687,1.6867,1.687,136300000.0
2006-12-11 23:06:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2006-12-11 23:07:00,1.687,1.6872,1.6868,1.6868,136300000.0
2006-12-11 23:08:00,1.687,1.687,1.6868,1.687,136300000.0
2006-12-11 23:09:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-12-11 23:10:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2006-12-11 23:11:00,1.6873,1.6874,1.687,1.6873,136300000.0
2006-12-11 23:12:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-11 23:14:00,1.6874,1.6874,1.6871,1.6873,136300000.0
2006-12-11 23:16:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-12-11 23:17:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-12-11 23:18:00,1.6873,1.6875,1.6871,1.6875,136300000.0
2006-12-11 23:19:00,1.6872,1.6872,1.6868,1.687,136300000.0
2006-12-11 23:20:00,1.6871,1.6871,1.6863,1.6863,136300000.0
2006-12-11 23:21:00,1.6864,1.6864,1.6858,1.686,136300000.0
2006-12-11 23:22:00,1.6861,1.6865,1.686,1.6863,136300000.0
2006-12-11 23:23:00,1.6864,1.6867,1.6859,1.6859,136300000.0
2006-12-11 23:24:00,1.6861,1.6862,1.6854,1.6854,136300000.0
2006-12-11 23:25:00,1.6852,1.686,1.6852,1.686,136300000.0
2006-12-11 23:26:00,1.6858,1.686,1.6854,1.6856,136300000.0
2006-12-11 23:27:00,1.6855,1.6857,1.6853,1.6857,136300000.0
2006-12-11 23:28:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-12-11 23:29:00,1.6853,1.6855,1.6852,1.6854,136300000.0
2006-12-11 23:30:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2006-12-11 23:31:00,1.685,1.6854,1.6847,1.6854,136300000.0
2006-12-11 23:32:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-12-11 23:33:00,1.6853,1.6855,1.6841,1.6848,136300000.0
2006-12-11 23:34:00,1.6849,1.6858,1.6849,1.6857,136300000.0
2006-12-11 23:35:00,1.6856,1.6858,1.6855,1.6858,136300000.0
2006-12-11 23:36:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2006-12-11 23:37:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-12-11 23:39:00,1.6855,1.6859,1.6854,1.6857,136300000.0
2006-12-11 23:40:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-12-11 23:41:00,1.6857,1.6857,1.6853,1.6856,136300000.0
2006-12-11 23:42:00,1.6855,1.6856,1.6853,1.6855,136300000.0
2006-12-11 23:43:00,1.6856,1.6859,1.6855,1.6859,136300000.0
2006-12-11 23:44:00,1.6858,1.686,1.6857,1.6857,136300000.0
2006-12-11 23:45:00,1.6858,1.6861,1.6858,1.686,136300000.0
2006-12-11 23:46:00,1.6858,1.6862,1.6858,1.686,136300000.0
2006-12-11 23:47:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-12-11 23:48:00,1.6862,1.6864,1.686,1.686,136300000.0
2006-12-11 23:49:00,1.6859,1.6863,1.6859,1.6861,136300000.0
2006-12-11 23:50:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-12-11 23:51:00,1.6863,1.6865,1.6863,1.6863,136300000.0
2006-12-11 23:52:00,1.6859,1.6863,1.6858,1.686,136300000.0
2006-12-11 23:53:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-12-11 23:54:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2006-12-11 23:56:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-12-11 23:57:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-11 23:58:00,1.6864,1.6865,1.6861,1.6864,136300000.0
2006-12-11 23:59:00,1.6865,1.6865,1.686,1.686,136300000.0
2006-12-12 00:00:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2006-12-12 00:01:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-12-12 00:02:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-12-12 00:03:00,1.6857,1.686,1.6857,1.6858,136300000.0
2006-12-12 00:04:00,1.6861,1.6862,1.6858,1.6861,136300000.0
2006-12-12 00:05:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-12 00:06:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-12-12 00:07:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-12-12 00:08:00,1.6861,1.6866,1.6861,1.6864,136300000.0
2006-12-12 00:09:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-12-12 00:10:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2006-12-12 00:11:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-12-12 00:12:00,1.6865,1.6866,1.6863,1.6864,136300000.0
2006-12-12 00:13:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-12-12 00:14:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-12-12 00:15:00,1.6861,1.6864,1.686,1.6862,136300000.0
2006-12-12 00:16:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-12-12 00:17:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-12-12 00:18:00,1.686,1.6862,1.6858,1.6862,136300000.0
2006-12-12 00:19:00,1.686,1.6865,1.686,1.6861,136300000.0
2006-12-12 00:20:00,1.686,1.6862,1.6857,1.6857,136300000.0
2006-12-12 00:21:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-12-12 00:22:00,1.6858,1.6859,1.6855,1.6859,136300000.0
2006-12-12 00:23:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-12-12 00:24:00,1.6859,1.6861,1.6858,1.686,136300000.0
2006-12-12 00:25:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-12-12 00:26:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-12-12 00:28:00,1.6857,1.6858,1.6854,1.6856,136300000.0
2006-12-12 00:29:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-12-12 00:30:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-12-12 00:31:00,1.6857,1.686,1.6856,1.6856,136300000.0
2006-12-12 00:32:00,1.6857,1.686,1.6857,1.6859,136300000.0
2006-12-12 00:33:00,1.6857,1.686,1.6856,1.6856,136300000.0
2006-12-12 00:34:00,1.6854,1.6858,1.6854,1.6856,136300000.0
2006-12-12 00:35:00,1.6855,1.6858,1.6854,1.6857,136300000.0
2006-12-12 00:36:00,1.6859,1.686,1.6857,1.6859,136300000.0
2006-12-12 00:37:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-12-12 00:38:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-12-12 00:39:00,1.686,1.686,1.6858,1.686,136300000.0
2006-12-12 00:40:00,1.6861,1.6862,1.6859,1.686,136300000.0
2006-12-12 00:41:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-12-12 00:42:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2006-12-12 00:43:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-12-12 00:44:00,1.6863,1.6863,1.686,1.6861,136300000.0
2006-12-12 00:45:00,1.686,1.686,1.686,1.686,136300000.0
2006-12-12 00:46:00,1.6858,1.686,1.6857,1.6858,136300000.0
2006-12-12 00:47:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-12-12 00:48:00,1.6862,1.6864,1.686,1.6864,136300000.0
2006-12-12 00:49:00,1.6866,1.6868,1.6863,1.6866,136300000.0
2006-12-12 00:50:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-12-12 00:51:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2006-12-12 00:52:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2006-12-12 00:53:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-12-12 00:54:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-12-12 00:55:00,1.6864,1.6869,1.6864,1.6864,136300000.0
2006-12-12 00:56:00,1.6863,1.6866,1.6862,1.6866,136300000.0
2006-12-12 00:57:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-12-12 00:58:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-12-12 00:59:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2006-12-12 01:00:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-12-12 01:02:00,1.6865,1.6865,1.6861,1.6861,136300000.0
2006-12-12 01:03:00,1.6862,1.6866,1.6861,1.6863,136300000.0
2006-12-12 01:04:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-12-12 01:05:00,1.6866,1.6866,1.6861,1.6861,136300000.0
2006-12-12 01:06:00,1.6863,1.6866,1.6863,1.6863,136300000.0
2006-12-12 01:07:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-12-12 01:08:00,1.6861,1.6864,1.6861,1.6861,136300000.0
2006-12-12 01:09:00,1.6862,1.6866,1.6861,1.6866,136300000.0
2006-12-12 01:10:00,1.6865,1.6866,1.6863,1.6864,136300000.0
2006-12-12 01:11:00,1.6862,1.6864,1.6862,1.6862,136300000.0
2006-12-12 01:12:00,1.6863,1.6863,1.6856,1.686,136300000.0
2006-12-12 01:13:00,1.6861,1.6862,1.6857,1.6861,136300000.0
2006-12-12 01:14:00,1.686,1.6862,1.686,1.686,136300000.0
2006-12-12 01:15:00,1.6861,1.6862,1.686,1.6862,136300000.0
2006-12-12 01:16:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-12-12 01:17:00,1.686,1.6863,1.686,1.686,136300000.0
2006-12-12 01:18:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-12-12 01:19:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-12-12 01:21:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-12 01:22:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2006-12-12 01:23:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-12-12 01:24:00,1.6868,1.6868,1.6866,1.6868,136300000.0
2006-12-12 01:25:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-12-12 01:27:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-12-12 01:28:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-12 01:30:00,1.6862,1.6866,1.6862,1.6865,136300000.0
2006-12-12 01:31:00,1.6864,1.6866,1.6864,1.6866,136300000.0
2006-12-12 01:32:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2006-12-12 01:33:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-12-12 01:34:00,1.6868,1.6868,1.6864,1.6865,136300000.0
2006-12-12 01:35:00,1.6866,1.6866,1.6862,1.6863,136300000.0
2006-12-12 01:36:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-12-12 01:37:00,1.6862,1.6865,1.686,1.6862,136300000.0
2006-12-12 01:39:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-12 01:40:00,1.6862,1.6863,1.6859,1.6861,136300000.0
2006-12-12 01:41:00,1.686,1.6862,1.6858,1.6858,136300000.0
2006-12-12 01:42:00,1.6859,1.6861,1.6858,1.6858,136300000.0
2006-12-12 01:43:00,1.6859,1.6864,1.6859,1.6864,136300000.0
2006-12-12 01:44:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-12 01:45:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2006-12-12 01:46:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-12-12 01:47:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-12 01:48:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-12-12 01:49:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-12-12 01:51:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-12-12 01:52:00,1.6859,1.6862,1.6858,1.686,136300000.0
2006-12-12 01:53:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-12-12 01:54:00,1.686,1.6864,1.6859,1.6859,136300000.0
2006-12-12 01:55:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-12-12 01:56:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-12-12 01:57:00,1.686,1.6861,1.6859,1.686,136300000.0
2006-12-12 01:58:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-12-12 01:59:00,1.686,1.686,1.686,1.686,136300000.0
2006-12-12 02:00:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-12-12 02:01:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2006-12-12 02:02:00,1.6862,1.6863,1.686,1.6863,136300000.0
2006-12-12 02:03:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-12-12 02:04:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-12 02:05:00,1.6864,1.6868,1.6864,1.6864,136300000.0
2006-12-12 02:06:00,1.6866,1.6866,1.6863,1.6866,136300000.0
2006-12-12 02:07:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-12-12 02:08:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-12 02:10:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-12-12 02:11:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2006-12-12 02:12:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-12 02:13:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-12-12 02:14:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-12-12 02:15:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-12-12 02:16:00,1.6863,1.6866,1.6863,1.6865,136300000.0
2006-12-12 02:17:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-12-12 02:18:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-12-12 02:19:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-12-12 02:20:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-12 02:21:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-12-12 02:23:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-12 02:24:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2006-12-12 02:25:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2006-12-12 02:26:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-12-12 02:27:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-12-12 02:28:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-12-12 02:29:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-12 02:30:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-12-12 02:31:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-12-12 02:34:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2006-12-12 02:35:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2006-12-12 02:36:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2006-12-12 02:37:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2006-12-12 02:38:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-12 02:39:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2006-12-12 02:40:00,1.6865,1.6866,1.6863,1.6865,136300000.0
2006-12-12 02:42:00,1.6866,1.6866,1.6863,1.6866,136300000.0
2006-12-12 02:43:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2006-12-12 02:48:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-12-12 02:49:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-12-12 02:50:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-12 02:51:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-12 02:52:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-12 02:53:00,1.6864,1.6865,1.6861,1.6861,136300000.0
2006-12-12 02:54:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-12 02:55:00,1.6863,1.6863,1.6861,1.6862,136300000.0
2006-12-12 02:56:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-12-12 02:57:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-12 02:59:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-12-12 03:00:00,1.6864,1.6865,1.6861,1.6864,136300000.0
2006-12-12 03:01:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-12 03:02:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2006-12-12 03:04:00,1.6861,1.6865,1.6861,1.6862,136300000.0
2006-12-12 03:05:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2006-12-12 03:06:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2006-12-12 03:07:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-12-12 03:08:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-12 03:09:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-12-12 03:10:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-12 03:11:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-12-12 03:12:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2006-12-12 03:13:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2006-12-12 03:14:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-12-12 03:17:00,1.6868,1.6871,1.6866,1.6869,136300000.0
2006-12-12 03:18:00,1.6871,1.6874,1.6869,1.6871,136300000.0
2006-12-12 03:20:00,1.687,1.6871,1.687,1.6871,136300000.0
2006-12-12 03:21:00,1.6873,1.6875,1.6871,1.6872,136300000.0
2006-12-12 03:22:00,1.6874,1.6875,1.6871,1.6872,136300000.0
2006-12-12 03:23:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-12-12 03:24:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2006-12-12 03:25:00,1.6873,1.6874,1.6871,1.6871,136300000.0
2006-12-12 03:26:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-12-12 03:27:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-12-12 03:28:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-12 03:29:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-12-12 03:30:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-12-12 03:31:00,1.6871,1.6871,1.687,1.687,136300000.0
2006-12-12 03:32:00,1.6871,1.6871,1.6868,1.6869,136300000.0
2006-12-12 03:33:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2006-12-12 03:34:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2006-12-12 03:35:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-12-12 03:36:00,1.6872,1.6872,1.6869,1.687,136300000.0
2006-12-12 03:38:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-12-12 03:39:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-12-12 03:42:00,1.687,1.687,1.6869,1.687,136300000.0
2006-12-12 03:43:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-12-12 03:44:00,1.687,1.687,1.687,1.687,136300000.0
2006-12-12 03:45:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2006-12-12 03:46:00,1.687,1.687,1.6869,1.6869,136300000.0
2006-12-12 03:47:00,1.687,1.687,1.687,1.687,136300000.0
2006-12-12 03:48:00,1.6869,1.6869,1.6866,1.6869,136300000.0
2006-12-12 03:49:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2006-12-12 03:50:00,1.6871,1.6872,1.6869,1.6869,136300000.0
2006-12-12 03:51:00,1.6871,1.6872,1.6869,1.6872,136300000.0
2006-12-12 03:52:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2006-12-12 03:53:00,1.6873,1.6876,1.6871,1.6875,136300000.0
2006-12-12 03:54:00,1.6874,1.6874,1.6872,1.6874,136300000.0
2006-12-12 03:56:00,1.6876,1.688,1.6876,1.688,136300000.0
2006-12-12 03:57:00,1.6881,1.6883,1.688,1.6882,136300000.0
2006-12-12 03:58:00,1.688,1.6882,1.6877,1.688,136300000.0
2006-12-12 03:59:00,1.6877,1.688,1.6877,1.6877,136300000.0
2006-12-12 04:00:00,1.6876,1.688,1.6876,1.688,136300000.0
2006-12-12 04:01:00,1.6881,1.6884,1.6877,1.6884,136300000.0
2006-12-12 04:02:00,1.6883,1.6888,1.6882,1.6885,136300000.0
2006-12-12 04:03:00,1.6886,1.6889,1.6885,1.6886,136300000.0
2006-12-12 04:04:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2006-12-12 04:05:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-12-12 04:06:00,1.6884,1.6884,1.688,1.6882,136300000.0
2006-12-12 04:07:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2006-12-12 04:08:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2006-12-12 04:10:00,1.6882,1.6885,1.688,1.6885,136300000.0
2006-12-12 04:11:00,1.6886,1.6888,1.6885,1.6888,136300000.0
2006-12-12 04:12:00,1.6886,1.6888,1.6882,1.6882,136300000.0
2006-12-12 04:13:00,1.6885,1.6885,1.6882,1.6885,136300000.0
2006-12-12 04:14:00,1.6883,1.6886,1.6882,1.6886,136300000.0
2006-12-12 04:15:00,1.6888,1.6888,1.6885,1.6885,136300000.0
2006-12-12 04:16:00,1.6886,1.6886,1.6882,1.6882,136300000.0
2006-12-12 04:17:00,1.6883,1.6885,1.6882,1.6882,136300000.0
2006-12-12 04:20:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2006-12-12 04:21:00,1.6884,1.6886,1.6881,1.6886,136300000.0
2006-12-12 04:22:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2006-12-12 04:23:00,1.6887,1.6888,1.6884,1.6888,136300000.0
2006-12-12 04:24:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-12-12 04:25:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-12-12 04:26:00,1.6889,1.6889,1.6888,1.6889,136300000.0
2006-12-12 04:27:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2006-12-12 04:28:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2006-12-12 04:31:00,1.6889,1.6891,1.6889,1.689,136300000.0
2006-12-12 04:32:00,1.6889,1.6892,1.6889,1.6891,136300000.0
2006-12-12 04:33:00,1.689,1.6891,1.689,1.6891,136300000.0
2006-12-12 04:34:00,1.6889,1.6894,1.6889,1.6891,136300000.0
2006-12-12 04:36:00,1.6889,1.6892,1.6889,1.6891,136300000.0
2006-12-12 04:37:00,1.6889,1.6891,1.6888,1.6889,136300000.0
2006-12-12 04:38:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2006-12-12 04:39:00,1.6892,1.6892,1.6889,1.6891,136300000.0
2006-12-12 04:40:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-12-12 04:41:00,1.689,1.6893,1.689,1.6892,136300000.0
2006-12-12 04:42:00,1.689,1.6892,1.689,1.689,136300000.0
2006-12-12 04:43:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2006-12-12 04:44:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-12-12 04:45:00,1.6888,1.6891,1.6888,1.689,136300000.0
2006-12-12 04:46:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2006-12-12 04:47:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2006-12-12 04:48:00,1.6894,1.6894,1.6889,1.6891,136300000.0
2006-12-12 04:49:00,1.6889,1.6892,1.6889,1.6892,136300000.0
2006-12-12 04:50:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2006-12-12 04:51:00,1.6896,1.6896,1.6892,1.6894,136300000.0
2006-12-12 04:52:00,1.6892,1.6895,1.6892,1.6892,136300000.0
2006-12-12 04:53:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2006-12-12 04:54:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-12-12 04:55:00,1.689,1.6892,1.689,1.6891,136300000.0
2006-12-12 04:56:00,1.6892,1.6892,1.6889,1.6889,136300000.0
2006-12-12 04:57:00,1.689,1.689,1.6886,1.6889,136300000.0
2006-12-12 04:58:00,1.689,1.6895,1.6886,1.6893,136300000.0
2006-12-12 04:59:00,1.6892,1.6893,1.6888,1.6892,136300000.0
2006-12-12 05:00:00,1.6894,1.6894,1.6892,1.6894,136300000.0
2006-12-12 05:01:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2006-12-12 05:02:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2006-12-12 05:03:00,1.6891,1.6893,1.6889,1.6892,136300000.0
2006-12-12 05:04:00,1.6889,1.6892,1.6886,1.6888,136300000.0
2006-12-12 05:05:00,1.6886,1.6887,1.6881,1.6883,136300000.0
2006-12-12 05:06:00,1.6882,1.6883,1.6879,1.688,136300000.0
2006-12-12 05:07:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-12-12 05:08:00,1.6881,1.6882,1.688,1.6882,136300000.0
2006-12-12 05:09:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2006-12-12 05:10:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2006-12-12 05:12:00,1.688,1.6883,1.688,1.6882,136300000.0
2006-12-12 05:13:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2006-12-12 05:16:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-12-12 05:17:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-12-12 05:18:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2006-12-12 05:19:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-12-12 05:20:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-12-12 05:21:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-12-12 05:22:00,1.6885,1.6886,1.6885,1.6885,136300000.0
2006-12-12 05:24:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2006-12-12 05:25:00,1.6882,1.6888,1.6882,1.6887,136300000.0
2006-12-12 05:26:00,1.6885,1.6888,1.6883,1.6885,136300000.0
2006-12-12 05:27:00,1.6886,1.6888,1.6885,1.6888,136300000.0
2006-12-12 05:29:00,1.6889,1.6891,1.6886,1.6887,136300000.0
2006-12-12 05:30:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2006-12-12 05:31:00,1.6885,1.6887,1.6884,1.6887,136300000.0
2006-12-12 05:32:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-12-12 05:33:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-12-12 05:35:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2006-12-12 05:36:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2006-12-12 05:37:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2006-12-12 05:38:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2006-12-12 05:39:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2006-12-12 05:40:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-12-12 05:41:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2006-12-12 05:42:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2006-12-12 05:43:00,1.6884,1.6886,1.6884,1.6886,136300000.0
2006-12-12 05:44:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2006-12-12 05:45:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2006-12-12 05:46:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2006-12-12 05:47:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-12-12 05:48:00,1.6881,1.6882,1.688,1.688,136300000.0
2006-12-12 05:49:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-12-12 05:50:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2006-12-12 05:51:00,1.6882,1.6883,1.688,1.6881,136300000.0
2006-12-12 05:52:00,1.6883,1.6886,1.6881,1.6886,136300000.0
2006-12-12 05:53:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2006-12-12 05:54:00,1.6882,1.6883,1.688,1.688,136300000.0
2006-12-12 05:55:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-12-12 05:56:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2006-12-12 05:58:00,1.6881,1.6881,1.688,1.6881,136300000.0
2006-12-12 05:59:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-12 06:00:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-12-12 06:01:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-12-12 06:02:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-12-12 06:03:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-12 06:04:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-12-12 06:05:00,1.6878,1.688,1.6878,1.6878,136300000.0
2006-12-12 06:06:00,1.688,1.688,1.6877,1.6879,136300000.0
2006-12-12 06:07:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2006-12-12 06:08:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-12 06:10:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2006-12-12 06:11:00,1.6875,1.6875,1.6871,1.6871,136300000.0
2006-12-12 06:12:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2006-12-12 06:13:00,1.6873,1.6873,1.6866,1.6867,136300000.0
2006-12-12 06:14:00,1.6868,1.6871,1.6867,1.6871,136300000.0
2006-12-12 06:16:00,1.687,1.6871,1.6869,1.6871,136300000.0
2006-12-12 06:17:00,1.6869,1.6874,1.6869,1.6871,136300000.0
2006-12-12 06:18:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2006-12-12 06:20:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-12-12 06:21:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-12-12 06:22:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2006-12-12 06:23:00,1.6869,1.6869,1.6865,1.6867,136300000.0
2006-12-12 06:24:00,1.6868,1.687,1.6868,1.687,136300000.0
2006-12-12 06:25:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2006-12-12 06:27:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-12-12 06:28:00,1.6868,1.6873,1.6868,1.6873,136300000.0
2006-12-12 06:29:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-12-12 06:32:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2006-12-12 06:33:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-12-12 06:34:00,1.687,1.6871,1.687,1.687,136300000.0
2006-12-12 06:36:00,1.6873,1.6873,1.6869,1.6869,136300000.0
2006-12-12 06:37:00,1.6871,1.6872,1.6868,1.6869,136300000.0
2006-12-12 06:38:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2006-12-12 06:39:00,1.687,1.687,1.6868,1.6868,136300000.0
2006-12-12 06:40:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2006-12-12 06:41:00,1.6867,1.6868,1.6864,1.6866,136300000.0
2006-12-12 06:42:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-12 06:43:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-12 06:44:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2006-12-12 06:45:00,1.6871,1.6871,1.6867,1.6869,136300000.0
2006-12-12 06:46:00,1.6871,1.6873,1.6868,1.6873,136300000.0
2006-12-12 06:47:00,1.6871,1.6873,1.687,1.6873,136300000.0
2006-12-12 06:48:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-12-12 06:49:00,1.6873,1.6873,1.6869,1.6871,136300000.0
2006-12-12 06:50:00,1.687,1.6872,1.6864,1.6867,136300000.0
2006-12-12 06:51:00,1.6865,1.6867,1.6861,1.6861,136300000.0
2006-12-12 06:52:00,1.6864,1.6864,1.6861,1.6862,136300000.0
2006-12-12 06:53:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-12-12 06:54:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-12-12 06:55:00,1.6857,1.6862,1.6856,1.6858,136300000.0
2006-12-12 06:56:00,1.686,1.6862,1.6858,1.6859,136300000.0
2006-12-12 06:57:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-12-12 06:58:00,1.686,1.686,1.6855,1.6858,136300000.0
2006-12-12 06:59:00,1.6859,1.6862,1.6855,1.6862,136300000.0
2006-12-12 07:00:00,1.6859,1.6862,1.6858,1.6859,136300000.0
2006-12-12 07:01:00,1.6862,1.6862,1.6858,1.686,136300000.0
2006-12-12 07:02:00,1.6862,1.6864,1.6859,1.6863,136300000.0
2006-12-12 07:03:00,1.6862,1.6864,1.6859,1.6861,136300000.0
2006-12-12 07:04:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-12-12 07:05:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-12-12 07:06:00,1.6861,1.6861,1.6856,1.6856,136300000.0
2006-12-12 07:07:00,1.686,1.6862,1.6859,1.6862,136300000.0
2006-12-12 07:08:00,1.6861,1.6864,1.6861,1.6863,136300000.0
2006-12-12 07:09:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-12 07:10:00,1.6862,1.6865,1.6862,1.6863,136300000.0
2006-12-12 07:11:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-12-12 07:12:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-12-12 07:14:00,1.6859,1.6862,1.6856,1.6862,136300000.0
2006-12-12 07:15:00,1.6859,1.6862,1.6859,1.6862,136300000.0
2006-12-12 07:16:00,1.686,1.686,1.686,1.686,136300000.0
2006-12-12 07:17:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-12-12 07:18:00,1.686,1.686,1.686,1.686,136300000.0
2006-12-12 07:19:00,1.6862,1.6862,1.6857,1.6859,136300000.0
2006-12-12 07:20:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-12-12 07:21:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-12-12 07:22:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2006-12-12 07:23:00,1.6859,1.6859,1.6856,1.6859,136300000.0
2006-12-12 07:24:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-12-12 07:25:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-12-12 07:26:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-12-12 07:27:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-12-12 07:28:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-12-12 07:29:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-12-12 07:30:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-12-12 07:31:00,1.6854,1.6859,1.6854,1.6854,136300000.0
2006-12-12 07:32:00,1.6856,1.6857,1.6854,1.6854,136300000.0
2006-12-12 07:33:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-12-12 07:34:00,1.6854,1.6857,1.6854,1.6857,136300000.0
2006-12-12 07:35:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-12-12 07:36:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-12-12 07:37:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-12-12 07:38:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-12-12 07:39:00,1.685,1.6853,1.685,1.685,136300000.0
2006-12-12 07:40:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-12-12 07:41:00,1.6853,1.6854,1.6848,1.685,136300000.0
2006-12-12 07:42:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-12-12 07:43:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2006-12-12 07:44:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-12-12 07:45:00,1.685,1.685,1.685,1.685,136300000.0
2006-12-12 07:46:00,1.6851,1.6854,1.6851,1.6854,136300000.0
2006-12-12 07:47:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-12-12 07:48:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-12-12 07:49:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-12-12 07:50:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-12-12 07:52:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-12-12 07:53:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-12-12 07:54:00,1.6856,1.686,1.6856,1.6858,136300000.0
2006-12-12 07:55:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2006-12-12 07:56:00,1.6856,1.6858,1.6855,1.6856,136300000.0
2006-12-12 07:57:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-12-12 07:58:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2006-12-12 07:59:00,1.6853,1.6856,1.6851,1.6851,136300000.0
2006-12-12 08:00:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-12-12 08:01:00,1.6847,1.685,1.6845,1.6848,136300000.0
2006-12-12 08:02:00,1.685,1.685,1.685,1.685,136300000.0
2006-12-12 08:03:00,1.6847,1.685,1.6845,1.6845,136300000.0
2006-12-12 08:04:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-12-12 08:05:00,1.6845,1.6848,1.6845,1.6847,136300000.0
2006-12-12 08:06:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-12-12 08:07:00,1.6851,1.6851,1.6847,1.6848,136300000.0
2006-12-12 08:08:00,1.6849,1.6849,1.6844,1.6844,136300000.0
2006-12-12 08:09:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2006-12-12 08:11:00,1.6846,1.6847,1.6844,1.6844,136300000.0
2006-12-12 08:12:00,1.6845,1.6847,1.6842,1.6847,136300000.0
2006-12-12 08:13:00,1.6846,1.6847,1.6842,1.6846,136300000.0
2006-12-12 08:14:00,1.6844,1.6846,1.6842,1.6846,136300000.0
2006-12-12 08:15:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-12-12 08:16:00,1.6843,1.6844,1.6842,1.6843,136300000.0
2006-12-12 08:17:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2006-12-12 08:18:00,1.6844,1.6844,1.6838,1.6839,136300000.0
2006-12-12 08:19:00,1.6838,1.6841,1.6836,1.6839,136300000.0
2006-12-12 08:20:00,1.6836,1.6836,1.6831,1.6836,136300000.0
2006-12-12 08:21:00,1.6835,1.684,1.6835,1.6838,136300000.0
2006-12-12 08:22:00,1.6839,1.6844,1.6839,1.6842,136300000.0
2006-12-12 08:23:00,1.6844,1.6846,1.6842,1.6842,136300000.0
2006-12-12 08:24:00,1.6841,1.6844,1.6841,1.6842,136300000.0
2006-12-12 08:25:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-12-12 08:26:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-12-12 08:27:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2006-12-12 08:28:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-12-12 08:29:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-12-12 08:30:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-12-12 08:31:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-12 08:32:00,1.6842,1.6843,1.6839,1.6839,136300000.0
2006-12-12 08:33:00,1.6838,1.6841,1.6837,1.6837,136300000.0
2006-12-12 08:34:00,1.6839,1.6841,1.6837,1.6837,136300000.0
2006-12-12 08:35:00,1.6839,1.684,1.6836,1.6838,136300000.0
2006-12-12 08:36:00,1.6837,1.6841,1.6837,1.6839,136300000.0
2006-12-12 08:37:00,1.6841,1.6841,1.684,1.684,136300000.0
2006-12-12 08:38:00,1.6841,1.6841,1.684,1.6841,136300000.0
2006-12-12 08:39:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-12 08:40:00,1.6841,1.6841,1.6839,1.684,136300000.0
2006-12-12 08:41:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-12-12 08:42:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-12-12 08:43:00,1.6841,1.6845,1.6841,1.6842,136300000.0
2006-12-12 08:44:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-12-12 08:45:00,1.6844,1.6844,1.6836,1.6838,136300000.0
2006-12-12 08:46:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-12-12 08:47:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-12 08:48:00,1.6836,1.6838,1.6834,1.6838,136300000.0
2006-12-12 08:49:00,1.6837,1.6838,1.6833,1.6834,136300000.0
2006-12-12 08:50:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-12-12 08:51:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-12-12 08:52:00,1.6834,1.6842,1.6832,1.684,136300000.0
2006-12-12 08:53:00,1.6839,1.6839,1.6834,1.6834,136300000.0
2006-12-12 08:54:00,1.6832,1.6836,1.6832,1.6836,136300000.0
2006-12-12 08:55:00,1.6834,1.6835,1.6831,1.6831,136300000.0
2006-12-12 08:56:00,1.683,1.6831,1.6829,1.683,136300000.0
2006-12-12 08:57:00,1.6831,1.6835,1.6831,1.6831,136300000.0
2006-12-12 08:58:00,1.6832,1.6834,1.6826,1.6827,136300000.0
2006-12-12 08:59:00,1.683,1.683,1.6814,1.6815,136300000.0
2006-12-12 09:00:00,1.6816,1.6823,1.6816,1.6821,136300000.0
2006-12-12 09:01:00,1.6822,1.6825,1.682,1.6825,136300000.0
2006-12-12 09:02:00,1.6823,1.6823,1.6818,1.682,136300000.0
2006-12-12 09:03:00,1.6821,1.6821,1.6817,1.682,136300000.0
2006-12-12 09:04:00,1.6821,1.6821,1.6816,1.6816,136300000.0
2006-12-12 09:05:00,1.6817,1.6827,1.6817,1.6824,136300000.0
2006-12-12 09:06:00,1.6826,1.6826,1.6821,1.6821,136300000.0
2006-12-12 09:07:00,1.6824,1.6825,1.6823,1.6824,136300000.0
2006-12-12 09:08:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2006-12-12 09:09:00,1.6825,1.6833,1.6821,1.6833,136300000.0
2006-12-12 09:10:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-12-12 09:11:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2006-12-12 09:12:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2006-12-12 09:13:00,1.6832,1.6833,1.683,1.6833,136300000.0
2006-12-12 09:15:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-12-12 09:16:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2006-12-12 09:17:00,1.6838,1.6838,1.6832,1.6834,136300000.0
2006-12-12 09:18:00,1.6832,1.6832,1.6826,1.6826,136300000.0
2006-12-12 09:20:00,1.6827,1.6827,1.6824,1.6826,136300000.0
2006-12-12 09:21:00,1.6824,1.6829,1.6823,1.6827,136300000.0
2006-12-12 09:22:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-12-12 09:23:00,1.6823,1.6826,1.6823,1.6823,136300000.0
2006-12-12 09:24:00,1.6826,1.6826,1.6824,1.6826,136300000.0
2006-12-12 09:25:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-12-12 09:26:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-12-12 09:27:00,1.6826,1.6827,1.6824,1.6827,136300000.0
2006-12-12 09:28:00,1.6825,1.6828,1.6825,1.6826,136300000.0
2006-12-12 09:30:00,1.6828,1.6828,1.6826,1.6828,136300000.0
2006-12-12 09:31:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2006-12-12 09:32:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2006-12-12 09:33:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-12-12 09:34:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-12-12 09:35:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-12 09:36:00,1.6826,1.6829,1.6824,1.6825,136300000.0
2006-12-12 09:37:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-12 09:38:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-12-12 09:39:00,1.6829,1.6829,1.6826,1.6827,136300000.0
2006-12-12 09:40:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-12-12 09:41:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-12-12 09:42:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2006-12-12 09:43:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2006-12-12 09:44:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-12-12 09:45:00,1.6831,1.6831,1.6827,1.683,136300000.0
2006-12-12 09:46:00,1.6829,1.6832,1.6829,1.683,136300000.0
2006-12-12 09:47:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-12-12 09:49:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-12-12 09:50:00,1.6832,1.6833,1.6829,1.6829,136300000.0
2006-12-12 09:51:00,1.6826,1.6829,1.6826,1.6826,136300000.0
2006-12-12 09:52:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-12-12 09:53:00,1.6831,1.6831,1.6828,1.683,136300000.0
2006-12-12 09:55:00,1.6829,1.683,1.6823,1.6823,136300000.0
2006-12-12 09:56:00,1.6825,1.6827,1.6823,1.6827,136300000.0
2006-12-12 09:57:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-12-12 09:58:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-12 09:59:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2006-12-12 10:00:00,1.6827,1.683,1.6827,1.6829,136300000.0
2006-12-12 10:01:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-12 10:02:00,1.683,1.683,1.6827,1.683,136300000.0
2006-12-12 10:03:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-12-12 10:04:00,1.6831,1.6832,1.6827,1.6829,136300000.0
2006-12-12 10:05:00,1.683,1.6833,1.6829,1.6829,136300000.0
2006-12-12 10:06:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-12-12 10:07:00,1.683,1.6834,1.683,1.6833,136300000.0
2006-12-12 10:08:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2006-12-12 10:09:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-12-12 10:10:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2006-12-12 10:11:00,1.6836,1.6836,1.683,1.6832,136300000.0
2006-12-12 10:12:00,1.683,1.6833,1.683,1.683,136300000.0
2006-12-12 10:13:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-12-12 10:14:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-12 10:15:00,1.683,1.683,1.6828,1.683,136300000.0
2006-12-12 10:16:00,1.6829,1.683,1.6826,1.6828,136300000.0
2006-12-12 10:17:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-12-12 10:18:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-12-12 10:19:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-12 10:20:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-12-12 10:21:00,1.683,1.6831,1.683,1.6831,136300000.0
2006-12-12 10:22:00,1.6833,1.6835,1.6832,1.6834,136300000.0
2006-12-12 10:23:00,1.6832,1.6832,1.683,1.683,136300000.0
2006-12-12 10:24:00,1.6832,1.6832,1.6824,1.6824,136300000.0
2006-12-12 10:25:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-12-12 10:26:00,1.6827,1.683,1.6827,1.6828,136300000.0
2006-12-12 10:27:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-12-12 10:28:00,1.6826,1.6829,1.6824,1.6824,136300000.0
2006-12-12 10:29:00,1.6822,1.6828,1.6821,1.6825,136300000.0
2006-12-12 10:30:00,1.6824,1.6825,1.6818,1.6821,136300000.0
2006-12-12 10:31:00,1.682,1.6822,1.6818,1.6819,136300000.0
2006-12-12 10:32:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-12-12 10:33:00,1.6823,1.6823,1.6814,1.6817,136300000.0
2006-12-12 10:34:00,1.6815,1.6819,1.6814,1.6817,136300000.0
2006-12-12 10:35:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-12 10:36:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-12-12 10:37:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-12-12 10:38:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-12-12 10:39:00,1.6816,1.6819,1.6815,1.6817,136300000.0
2006-12-12 10:40:00,1.6815,1.6819,1.6815,1.6819,136300000.0
2006-12-12 10:41:00,1.6818,1.6823,1.6818,1.6821,136300000.0
2006-12-12 10:42:00,1.6822,1.6825,1.6821,1.6823,136300000.0
2006-12-12 10:43:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-12-12 10:44:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-12-12 10:45:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-12-12 10:46:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-12-12 10:47:00,1.6821,1.6828,1.6821,1.6827,136300000.0
2006-12-12 10:48:00,1.6828,1.6831,1.6825,1.683,136300000.0
2006-12-12 10:49:00,1.6826,1.6831,1.6825,1.6828,136300000.0
2006-12-12 10:50:00,1.6829,1.6831,1.6826,1.6828,136300000.0
2006-12-12 10:51:00,1.6826,1.683,1.6825,1.6829,136300000.0
2006-12-12 10:52:00,1.6828,1.6828,1.6824,1.6826,136300000.0
2006-12-12 10:53:00,1.6824,1.6828,1.6824,1.6828,136300000.0
2006-12-12 10:54:00,1.6826,1.6828,1.6824,1.6825,136300000.0
2006-12-12 10:55:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2006-12-12 10:56:00,1.6826,1.6829,1.6823,1.6828,136300000.0
2006-12-12 10:57:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2006-12-12 10:58:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2006-12-12 10:59:00,1.6827,1.6839,1.6826,1.683,136300000.0
2006-12-12 11:00:00,1.6828,1.6833,1.6827,1.683,136300000.0
2006-12-12 11:01:00,1.6831,1.6833,1.6828,1.6832,136300000.0
2006-12-12 11:02:00,1.6834,1.6837,1.6828,1.6834,136300000.0
2006-12-12 11:03:00,1.6832,1.6833,1.683,1.6833,136300000.0
2006-12-12 11:04:00,1.6831,1.6831,1.6828,1.683,136300000.0
2006-12-12 11:05:00,1.6828,1.6833,1.6825,1.6827,136300000.0
2006-12-12 11:06:00,1.6832,1.6833,1.6829,1.6833,136300000.0
2006-12-12 11:07:00,1.6831,1.6833,1.6828,1.683,136300000.0
2006-12-12 11:08:00,1.6828,1.6829,1.6823,1.6823,136300000.0
2006-12-12 11:09:00,1.6825,1.6833,1.6825,1.6833,136300000.0
2006-12-12 11:10:00,1.6832,1.6833,1.6828,1.683,136300000.0
2006-12-12 11:11:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-12-12 11:12:00,1.6833,1.6834,1.683,1.6831,136300000.0
2006-12-12 11:13:00,1.6829,1.6836,1.6828,1.683,136300000.0
2006-12-12 11:14:00,1.6831,1.6832,1.6828,1.6828,136300000.0
2006-12-12 11:15:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-12-12 11:16:00,1.6831,1.6831,1.6828,1.683,136300000.0
2006-12-12 11:17:00,1.6828,1.6833,1.6827,1.6831,136300000.0
2006-12-12 11:18:00,1.6832,1.6832,1.683,1.6831,136300000.0
2006-12-12 11:19:00,1.6832,1.6833,1.6831,1.6831,136300000.0
2006-12-12 11:20:00,1.683,1.6834,1.683,1.6832,136300000.0
2006-12-12 11:21:00,1.6834,1.6834,1.6831,1.6834,136300000.0
2006-12-12 11:22:00,1.6832,1.6837,1.6831,1.6835,136300000.0
2006-12-12 11:23:00,1.6836,1.684,1.6836,1.684,136300000.0
2006-12-12 11:24:00,1.6839,1.684,1.6835,1.6835,136300000.0
2006-12-12 11:25:00,1.6836,1.6838,1.6835,1.6838,136300000.0
2006-12-12 11:26:00,1.6837,1.684,1.6837,1.6838,136300000.0
2006-12-12 11:27:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-12-12 11:28:00,1.6839,1.684,1.6838,1.684,136300000.0
2006-12-12 11:29:00,1.6837,1.6843,1.6837,1.6841,136300000.0
2006-12-12 11:30:00,1.6843,1.6843,1.684,1.6843,136300000.0
2006-12-12 11:31:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-12-12 11:32:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-12-12 11:33:00,1.684,1.6842,1.6839,1.684,136300000.0
2006-12-12 11:34:00,1.6839,1.6841,1.6835,1.6836,136300000.0
2006-12-12 11:35:00,1.6835,1.6837,1.6833,1.6837,136300000.0
2006-12-12 11:36:00,1.6835,1.6841,1.6835,1.6838,136300000.0
2006-12-12 11:37:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2006-12-12 11:39:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-12-12 11:40:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-12-12 11:41:00,1.6841,1.6841,1.6838,1.6839,136300000.0
2006-12-12 11:42:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-12 11:43:00,1.6839,1.6845,1.6839,1.6845,136300000.0
2006-12-12 11:44:00,1.6842,1.6847,1.6842,1.6843,136300000.0
2006-12-12 11:45:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-12-12 11:46:00,1.6848,1.685,1.6847,1.6848,136300000.0
2006-12-12 11:47:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-12-12 11:48:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2006-12-12 11:49:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-12-12 11:50:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-12-12 11:51:00,1.6844,1.6848,1.6844,1.6848,136300000.0
2006-12-12 11:52:00,1.6849,1.6849,1.6842,1.6844,136300000.0
2006-12-12 11:53:00,1.6843,1.6849,1.6843,1.6847,136300000.0
2006-12-12 11:54:00,1.6845,1.6846,1.684,1.6842,136300000.0
2006-12-12 11:55:00,1.6841,1.6845,1.6839,1.684,136300000.0
2006-12-12 11:56:00,1.6838,1.684,1.6835,1.6839,136300000.0
2006-12-12 11:57:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2006-12-12 11:58:00,1.684,1.684,1.6837,1.6839,136300000.0
2006-12-12 11:59:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-12-12 12:00:00,1.6843,1.6845,1.6841,1.6841,136300000.0
2006-12-12 12:01:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-12-12 12:02:00,1.6845,1.6848,1.6844,1.6844,136300000.0
2006-12-12 12:03:00,1.6847,1.685,1.6846,1.6848,136300000.0
2006-12-12 12:04:00,1.6847,1.685,1.6846,1.685,136300000.0
2006-12-12 12:05:00,1.6849,1.685,1.6846,1.6846,136300000.0
2006-12-12 12:06:00,1.6844,1.6847,1.6843,1.6843,136300000.0
2006-12-12 12:07:00,1.6844,1.6849,1.6844,1.6847,136300000.0
2006-12-12 12:09:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-12-12 12:10:00,1.6849,1.6851,1.6847,1.6849,136300000.0
2006-12-12 12:11:00,1.685,1.685,1.6845,1.6845,136300000.0
2006-12-12 12:12:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-12-12 12:13:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-12-12 12:14:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-12-12 12:15:00,1.685,1.6853,1.685,1.6851,136300000.0
2006-12-12 12:16:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-12-12 12:17:00,1.685,1.6852,1.6848,1.6849,136300000.0
2006-12-12 12:18:00,1.685,1.685,1.6846,1.685,136300000.0
2006-12-12 12:19:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-12-12 12:20:00,1.6852,1.6852,1.6849,1.685,136300000.0
2006-12-12 12:21:00,1.6852,1.6852,1.6847,1.6849,136300000.0
2006-12-12 12:22:00,1.6848,1.6852,1.6848,1.6849,136300000.0
2006-12-12 12:23:00,1.685,1.685,1.6845,1.6846,136300000.0
2006-12-12 12:24:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-12-12 12:25:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-12-12 12:26:00,1.6845,1.6846,1.6843,1.6846,136300000.0
2006-12-12 12:27:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-12-12 12:28:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-12-12 12:29:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-12-12 12:30:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-12-12 12:32:00,1.6846,1.6849,1.6845,1.6847,136300000.0
2006-12-12 12:33:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-12-12 12:34:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-12 12:35:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2006-12-12 12:36:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2006-12-12 12:37:00,1.6847,1.6847,1.6843,1.6844,136300000.0
2006-12-12 12:38:00,1.6846,1.6848,1.6844,1.6847,136300000.0
2006-12-12 12:39:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-12-12 12:40:00,1.6847,1.6847,1.6843,1.6843,136300000.0
2006-12-12 12:41:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-12-12 12:43:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2006-12-12 12:44:00,1.684,1.6842,1.684,1.684,136300000.0
2006-12-12 12:45:00,1.6838,1.6842,1.6838,1.6838,136300000.0
2006-12-12 12:46:00,1.6835,1.684,1.6835,1.684,136300000.0
2006-12-12 12:47:00,1.6842,1.6842,1.6837,1.6837,136300000.0
2006-12-12 12:48:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-12-12 12:51:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-12-12 12:52:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-12 12:53:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-12-12 12:54:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-12-12 12:55:00,1.6835,1.6836,1.6832,1.6836,136300000.0
2006-12-12 12:56:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2006-12-12 12:57:00,1.6837,1.6841,1.6837,1.684,136300000.0
2006-12-12 12:59:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-12-12 13:00:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-12 13:01:00,1.6839,1.6841,1.6838,1.6839,136300000.0
2006-12-12 13:02:00,1.684,1.684,1.6838,1.6839,136300000.0
2006-12-12 13:03:00,1.6838,1.6839,1.6831,1.6837,136300000.0
2006-12-12 13:04:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-12 13:05:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2006-12-12 13:06:00,1.6832,1.6838,1.6832,1.6837,136300000.0
2006-12-12 13:07:00,1.6838,1.6838,1.6834,1.6835,136300000.0
2006-12-12 13:08:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-12 13:09:00,1.6838,1.6838,1.6834,1.6834,136300000.0
2006-12-12 13:10:00,1.6835,1.6837,1.6832,1.6834,136300000.0
2006-12-12 13:11:00,1.6835,1.6839,1.6831,1.6834,136300000.0
2006-12-12 13:12:00,1.6832,1.6832,1.6828,1.6828,136300000.0
2006-12-12 13:13:00,1.683,1.6831,1.6826,1.683,136300000.0
2006-12-12 13:14:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-12-12 13:15:00,1.6831,1.6834,1.683,1.6832,136300000.0
2006-12-12 13:16:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2006-12-12 13:17:00,1.6833,1.6836,1.6831,1.6835,136300000.0
2006-12-12 13:18:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2006-12-12 13:19:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-12 13:21:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-12 13:22:00,1.6837,1.684,1.6836,1.6838,136300000.0
2006-12-12 13:23:00,1.6836,1.684,1.6836,1.684,136300000.0
2006-12-12 13:24:00,1.6842,1.6843,1.684,1.6843,136300000.0
2006-12-12 13:25:00,1.684,1.6847,1.684,1.6843,136300000.0
2006-12-12 13:26:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2006-12-12 13:27:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-12-12 13:30:00,1.6841,1.6844,1.6841,1.6843,136300000.0
2006-12-12 13:31:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-12-12 13:32:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-12 13:33:00,1.6839,1.684,1.6838,1.6838,136300000.0
2006-12-12 13:35:00,1.684,1.6842,1.6838,1.684,136300000.0
2006-12-12 13:36:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-12 13:37:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2006-12-12 13:38:00,1.684,1.684,1.6838,1.684,136300000.0
2006-12-12 13:39:00,1.6838,1.6841,1.6838,1.684,136300000.0
2006-12-12 13:40:00,1.6843,1.6843,1.6838,1.6838,136300000.0
2006-12-12 13:42:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-12 13:43:00,1.684,1.684,1.6838,1.684,136300000.0
2006-12-12 13:44:00,1.6838,1.684,1.6837,1.684,136300000.0
2006-12-12 13:46:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-12-12 13:47:00,1.6842,1.6844,1.684,1.6844,136300000.0
2006-12-12 13:48:00,1.6843,1.6846,1.6843,1.6843,136300000.0
2006-12-12 13:50:00,1.6844,1.6846,1.6843,1.6843,136300000.0
2006-12-12 13:52:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-12-12 13:54:00,1.6845,1.6849,1.6845,1.6847,136300000.0
2006-12-12 13:55:00,1.6848,1.6852,1.6848,1.6848,136300000.0
2006-12-12 13:56:00,1.6849,1.6852,1.6848,1.6849,136300000.0
2006-12-12 13:57:00,1.6848,1.6852,1.6848,1.6849,136300000.0
2006-12-12 13:58:00,1.6851,1.6851,1.6848,1.6849,136300000.0
2006-12-12 13:59:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-12-12 14:00:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2006-12-12 14:01:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-12-12 14:02:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-12-12 14:03:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2006-12-12 14:04:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2006-12-12 14:05:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2006-12-12 14:06:00,1.6849,1.6851,1.6846,1.6846,136300000.0
2006-12-12 14:07:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2006-12-12 14:08:00,1.6848,1.6849,1.6845,1.6848,136300000.0
2006-12-12 14:11:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-12 14:12:00,1.6846,1.6849,1.6845,1.6849,136300000.0
2006-12-12 14:13:00,1.6848,1.6848,1.6844,1.6846,136300000.0
2006-12-12 14:14:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-12-12 14:15:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-12-12 14:16:00,1.6852,1.6855,1.6849,1.6851,136300000.0
2006-12-12 14:17:00,1.6849,1.6851,1.6849,1.6849,136300000.0
2006-12-12 14:18:00,1.685,1.6852,1.6848,1.6848,136300000.0
2006-12-12 14:19:00,1.6846,1.6852,1.6846,1.6852,136300000.0
2006-12-12 14:20:00,1.685,1.6852,1.6849,1.685,136300000.0
2006-12-12 14:21:00,1.6852,1.6854,1.685,1.6852,136300000.0
2006-12-12 14:22:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-12-12 14:23:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2006-12-12 14:24:00,1.685,1.685,1.6847,1.6847,136300000.0
2006-12-12 14:25:00,1.6845,1.6849,1.6845,1.6845,136300000.0
2006-12-12 14:26:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-12-12 14:27:00,1.6846,1.6852,1.6846,1.6852,136300000.0
2006-12-12 14:28:00,1.685,1.685,1.6849,1.685,136300000.0
2006-12-12 14:29:00,1.6849,1.685,1.6822,1.6838,136300000.0
2006-12-12 14:30:00,1.6842,1.6844,1.6836,1.684,136300000.0
2006-12-12 14:31:00,1.6843,1.6848,1.684,1.6846,136300000.0
2006-12-12 14:32:00,1.6848,1.6849,1.6842,1.6843,136300000.0
2006-12-12 14:33:00,1.6845,1.6851,1.6843,1.685,136300000.0
2006-12-12 14:34:00,1.6849,1.6852,1.6848,1.6848,136300000.0
2006-12-12 14:35:00,1.6851,1.6852,1.6847,1.6851,136300000.0
2006-12-12 14:36:00,1.6848,1.6851,1.6848,1.685,136300000.0
2006-12-12 14:37:00,1.6852,1.686,1.6852,1.6856,136300000.0
2006-12-12 14:38:00,1.6858,1.6859,1.6852,1.6853,136300000.0
2006-12-12 14:39:00,1.6855,1.6856,1.6852,1.6853,136300000.0
2006-12-12 14:40:00,1.6851,1.6855,1.6849,1.6853,136300000.0
2006-12-12 14:41:00,1.6855,1.6859,1.6854,1.6857,136300000.0
2006-12-12 14:42:00,1.6858,1.686,1.6857,1.6859,136300000.0
2006-12-12 14:43:00,1.686,1.6862,1.6853,1.6856,136300000.0
2006-12-12 14:44:00,1.6855,1.6861,1.6853,1.6857,136300000.0
2006-12-12 14:45:00,1.6856,1.686,1.6856,1.686,136300000.0
2006-12-12 14:46:00,1.6862,1.6862,1.6858,1.686,136300000.0
2006-12-12 14:47:00,1.6859,1.6862,1.6857,1.686,136300000.0
2006-12-12 14:48:00,1.6859,1.6864,1.6858,1.6861,136300000.0
2006-12-12 14:49:00,1.6862,1.6867,1.686,1.6861,136300000.0
2006-12-12 14:50:00,1.686,1.6864,1.6859,1.6861,136300000.0
2006-12-12 14:51:00,1.6859,1.6862,1.6858,1.6862,136300000.0
2006-12-12 14:52:00,1.6861,1.6865,1.6857,1.6858,136300000.0
2006-12-12 14:53:00,1.686,1.6864,1.6859,1.6862,136300000.0
2006-12-12 14:54:00,1.6861,1.6862,1.6855,1.686,136300000.0
2006-12-12 14:55:00,1.6859,1.686,1.6842,1.685,136300000.0
2006-12-12 14:56:00,1.6848,1.6857,1.6848,1.6857,136300000.0
2006-12-12 14:57:00,1.6858,1.686,1.6854,1.6854,136300000.0
2006-12-12 14:58:00,1.6855,1.686,1.6855,1.6859,136300000.0
2006-12-12 14:59:00,1.686,1.686,1.6855,1.6859,136300000.0
2006-12-12 15:00:00,1.6857,1.6863,1.6857,1.6859,136300000.0
2006-12-12 15:01:00,1.6862,1.6862,1.6857,1.6857,136300000.0
2006-12-12 15:02:00,1.6859,1.6859,1.6854,1.6854,136300000.0
2006-12-12 15:03:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-12-12 15:04:00,1.6854,1.6859,1.6854,1.6856,136300000.0
2006-12-12 15:05:00,1.6855,1.6862,1.6855,1.6858,136300000.0
2006-12-12 15:06:00,1.6859,1.6861,1.6855,1.6855,136300000.0
2006-12-12 15:07:00,1.6854,1.6858,1.685,1.6856,136300000.0
2006-12-12 15:08:00,1.6854,1.686,1.6854,1.6856,136300000.0
2006-12-12 15:09:00,1.6854,1.6856,1.6851,1.6852,136300000.0
2006-12-12 15:10:00,1.6854,1.6856,1.6848,1.6854,136300000.0
2006-12-12 15:11:00,1.6856,1.6858,1.6851,1.6853,136300000.0
2006-12-12 15:12:00,1.6854,1.6856,1.6851,1.6856,136300000.0
2006-12-12 15:13:00,1.6854,1.6856,1.6852,1.6852,136300000.0
2006-12-12 15:14:00,1.6853,1.6855,1.6852,1.6855,136300000.0
2006-12-12 15:15:00,1.6853,1.6857,1.6853,1.6853,136300000.0
2006-12-12 15:16:00,1.6856,1.686,1.6853,1.686,136300000.0
2006-12-12 15:17:00,1.6859,1.6864,1.6856,1.6862,136300000.0
2006-12-12 15:18:00,1.6863,1.6865,1.686,1.6865,136300000.0
2006-12-12 15:19:00,1.6863,1.6865,1.6857,1.6859,136300000.0
2006-12-12 15:20:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2006-12-12 15:21:00,1.6857,1.6859,1.6856,1.6856,136300000.0
2006-12-12 15:22:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-12-12 15:23:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2006-12-12 15:24:00,1.6854,1.6859,1.6854,1.6857,136300000.0
2006-12-12 15:25:00,1.6856,1.686,1.6844,1.6852,136300000.0
2006-12-12 15:26:00,1.685,1.685,1.6841,1.6844,136300000.0
2006-12-12 15:27:00,1.6845,1.685,1.6844,1.685,136300000.0
2006-12-12 15:28:00,1.6849,1.6851,1.6847,1.6851,136300000.0
2006-12-12 15:29:00,1.685,1.6853,1.6846,1.6853,136300000.0
2006-12-12 15:30:00,1.6855,1.6856,1.6852,1.6852,136300000.0
2006-12-12 15:31:00,1.685,1.6856,1.6848,1.6853,136300000.0
2006-12-12 15:32:00,1.685,1.6856,1.685,1.6853,136300000.0
2006-12-12 15:33:00,1.6854,1.6858,1.6852,1.6854,136300000.0
2006-12-12 15:34:00,1.6856,1.6856,1.6849,1.6851,136300000.0
2006-12-12 15:35:00,1.6853,1.6858,1.6851,1.6855,136300000.0
2006-12-12 15:36:00,1.6853,1.6863,1.6853,1.6857,136300000.0
2006-12-12 15:37:00,1.6861,1.6866,1.6857,1.6861,136300000.0
2006-12-12 15:38:00,1.6863,1.6869,1.6863,1.6869,136300000.0
2006-12-12 15:39:00,1.6867,1.6872,1.6866,1.6869,136300000.0
2006-12-12 15:40:00,1.687,1.6878,1.6869,1.6869,136300000.0
2006-12-12 15:41:00,1.6871,1.6875,1.6868,1.6874,136300000.0
2006-12-12 15:42:00,1.6872,1.6873,1.6868,1.6869,136300000.0
2006-12-12 15:43:00,1.687,1.6874,1.6869,1.687,136300000.0
2006-12-12 15:44:00,1.6871,1.6875,1.6871,1.6871,136300000.0
2006-12-12 15:45:00,1.6872,1.6874,1.6869,1.687,136300000.0
2006-12-12 15:46:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2006-12-12 15:47:00,1.6865,1.6872,1.6865,1.6868,136300000.0
2006-12-12 15:48:00,1.687,1.687,1.6861,1.6864,136300000.0
2006-12-12 15:49:00,1.6865,1.6868,1.6863,1.6868,136300000.0
2006-12-12 15:50:00,1.6866,1.6868,1.6864,1.6868,136300000.0
2006-12-12 15:51:00,1.6869,1.6869,1.6863,1.6868,136300000.0
2006-12-12 15:52:00,1.6869,1.6872,1.6868,1.6868,136300000.0
2006-12-12 15:53:00,1.6869,1.6874,1.6869,1.6872,136300000.0
2006-12-12 15:54:00,1.6869,1.6872,1.6867,1.6867,136300000.0
2006-12-12 15:55:00,1.6866,1.6873,1.6866,1.6873,136300000.0
2006-12-12 15:56:00,1.6872,1.6872,1.6865,1.6868,136300000.0
2006-12-12 15:57:00,1.6866,1.687,1.6866,1.6868,136300000.0
2006-12-12 15:58:00,1.687,1.687,1.6865,1.6865,136300000.0
2006-12-12 15:59:00,1.6867,1.6872,1.6866,1.687,136300000.0
2006-12-12 16:00:00,1.6867,1.6871,1.6867,1.687,136300000.0
2006-12-12 16:01:00,1.6871,1.6871,1.6864,1.6864,136300000.0
2006-12-12 16:02:00,1.6866,1.6869,1.6862,1.6865,136300000.0
2006-12-12 16:03:00,1.6866,1.6868,1.6864,1.6865,136300000.0
2006-12-12 16:04:00,1.6869,1.687,1.6865,1.687,136300000.0
2006-12-12 16:05:00,1.6868,1.6873,1.6867,1.6869,136300000.0
2006-12-12 16:06:00,1.687,1.687,1.6864,1.6864,136300000.0
2006-12-12 16:07:00,1.6862,1.6864,1.686,1.686,136300000.0
2006-12-12 16:08:00,1.6861,1.6861,1.6857,1.686,136300000.0
2006-12-12 16:09:00,1.6858,1.6858,1.6854,1.6855,136300000.0
2006-12-12 16:10:00,1.6852,1.6855,1.6851,1.6852,136300000.0
2006-12-12 16:11:00,1.6854,1.6858,1.6854,1.6855,136300000.0
2006-12-12 16:12:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-12-12 16:13:00,1.6855,1.686,1.6855,1.6859,136300000.0
2006-12-12 16:14:00,1.6857,1.6859,1.6855,1.6855,136300000.0
2006-12-12 16:15:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2006-12-12 16:16:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2006-12-12 16:17:00,1.6852,1.6854,1.685,1.6852,136300000.0
2006-12-12 16:18:00,1.6853,1.6854,1.6851,1.6853,136300000.0
2006-12-12 16:19:00,1.6852,1.6857,1.6851,1.6856,136300000.0
2006-12-12 16:20:00,1.6854,1.6856,1.6848,1.6848,136300000.0
2006-12-12 16:21:00,1.685,1.685,1.6846,1.6847,136300000.0
2006-12-12 16:22:00,1.6848,1.685,1.6844,1.6844,136300000.0
2006-12-12 16:23:00,1.6846,1.685,1.6846,1.6848,136300000.0
2006-12-12 16:24:00,1.6849,1.6849,1.6841,1.6842,136300000.0
2006-12-12 16:25:00,1.6841,1.6844,1.6838,1.6843,136300000.0
2006-12-12 16:26:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-12 16:27:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2006-12-12 16:28:00,1.6846,1.6847,1.6845,1.6845,136300000.0
2006-12-12 16:29:00,1.6847,1.6847,1.6844,1.6847,136300000.0
2006-12-12 16:30:00,1.6848,1.6848,1.6844,1.6847,136300000.0
2006-12-12 16:31:00,1.6846,1.6848,1.6844,1.6847,136300000.0
2006-12-12 16:32:00,1.6845,1.6848,1.6842,1.6843,136300000.0
2006-12-12 16:33:00,1.6842,1.685,1.6842,1.6849,136300000.0
2006-12-12 16:34:00,1.685,1.685,1.6845,1.6847,136300000.0
2006-12-12 16:35:00,1.6849,1.6849,1.6847,1.6848,136300000.0
2006-12-12 16:36:00,1.6849,1.6853,1.6847,1.6853,136300000.0
2006-12-12 16:37:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-12-12 16:38:00,1.6849,1.6852,1.6849,1.685,136300000.0
2006-12-12 16:39:00,1.6852,1.6853,1.685,1.6853,136300000.0
2006-12-12 16:40:00,1.6851,1.6855,1.6851,1.6853,136300000.0
2006-12-12 16:41:00,1.6855,1.6856,1.6854,1.6856,136300000.0
2006-12-12 16:42:00,1.6855,1.6856,1.6853,1.6854,136300000.0
2006-12-12 16:43:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-12-12 16:44:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-12-12 16:45:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-12-12 16:46:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2006-12-12 16:47:00,1.6855,1.6862,1.6854,1.6857,136300000.0
2006-12-12 16:48:00,1.6858,1.6859,1.6854,1.6854,136300000.0
2006-12-12 16:49:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-12-12 16:50:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-12-12 16:51:00,1.6859,1.6859,1.6857,1.6859,136300000.0
2006-12-12 16:52:00,1.6858,1.6859,1.6856,1.6857,136300000.0
2006-12-12 16:53:00,1.6861,1.6861,1.6857,1.6857,136300000.0
2006-12-12 16:54:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2006-12-12 16:55:00,1.6863,1.6863,1.6857,1.6858,136300000.0
2006-12-12 16:56:00,1.686,1.6862,1.686,1.686,136300000.0
2006-12-12 16:57:00,1.6858,1.6863,1.6857,1.6857,136300000.0
2006-12-12 16:58:00,1.686,1.6863,1.6857,1.6863,136300000.0
2006-12-12 16:59:00,1.6861,1.6866,1.6859,1.6864,136300000.0
2006-12-12 17:00:00,1.6863,1.6866,1.686,1.6863,136300000.0
2006-12-12 17:01:00,1.686,1.6863,1.686,1.686,136300000.0
2006-12-12 17:03:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-12-12 17:04:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-12-12 17:05:00,1.6857,1.6861,1.6856,1.6858,136300000.0
2006-12-12 17:06:00,1.6856,1.6857,1.6853,1.6857,136300000.0
2006-12-12 17:07:00,1.6855,1.6857,1.6854,1.6854,136300000.0
2006-12-12 17:09:00,1.6857,1.6857,1.6854,1.6855,136300000.0
2006-12-12 17:10:00,1.6854,1.6858,1.6854,1.6857,136300000.0
2006-12-12 17:11:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-12-12 17:12:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-12-12 17:13:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-12-12 17:14:00,1.686,1.6864,1.686,1.6863,136300000.0
2006-12-12 17:15:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2006-12-12 17:17:00,1.6864,1.6869,1.6861,1.6867,136300000.0
2006-12-12 17:18:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-12-12 17:19:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2006-12-12 17:20:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-12-12 17:21:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2006-12-12 17:22:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2006-12-12 17:23:00,1.6865,1.6869,1.6864,1.6869,136300000.0
2006-12-12 17:24:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2006-12-12 17:25:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2006-12-12 17:27:00,1.687,1.687,1.6866,1.6868,136300000.0
2006-12-12 17:28:00,1.6867,1.687,1.6865,1.6866,136300000.0
2006-12-12 17:29:00,1.6864,1.6874,1.6862,1.6874,136300000.0
2006-12-12 17:30:00,1.6871,1.6871,1.6869,1.687,136300000.0
2006-12-12 17:31:00,1.6871,1.6873,1.6869,1.687,136300000.0
2006-12-12 17:32:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2006-12-12 17:33:00,1.6872,1.6874,1.6869,1.6872,136300000.0
2006-12-12 17:34:00,1.6869,1.6876,1.6869,1.6874,136300000.0
2006-12-12 17:35:00,1.6875,1.6875,1.6868,1.6873,136300000.0
2006-12-12 17:36:00,1.6874,1.6874,1.6869,1.687,136300000.0
2006-12-12 17:37:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2006-12-12 17:38:00,1.687,1.6873,1.6868,1.687,136300000.0
2006-12-12 17:39:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-12-12 17:41:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2006-12-12 17:42:00,1.6866,1.6868,1.6865,1.6865,136300000.0
2006-12-12 17:43:00,1.6866,1.6866,1.6863,1.6865,136300000.0
2006-12-12 17:44:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2006-12-12 17:45:00,1.6864,1.6865,1.6862,1.6864,136300000.0
2006-12-12 17:46:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2006-12-12 17:47:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-12 17:48:00,1.6862,1.6864,1.6862,1.6862,136300000.0
2006-12-12 17:49:00,1.686,1.6862,1.6857,1.6857,136300000.0
2006-12-12 17:50:00,1.6858,1.6862,1.6858,1.686,136300000.0
2006-12-12 17:51:00,1.6858,1.686,1.6856,1.6856,136300000.0
2006-12-12 17:52:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-12-12 17:53:00,1.6858,1.686,1.6856,1.6857,136300000.0
2006-12-12 17:54:00,1.6858,1.686,1.6856,1.6857,136300000.0
2006-12-12 17:55:00,1.6858,1.686,1.6858,1.686,136300000.0
2006-12-12 17:56:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2006-12-12 17:57:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-12 17:58:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-12 17:59:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-12 18:00:00,1.6863,1.6868,1.6863,1.6868,136300000.0
2006-12-12 18:01:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2006-12-12 18:02:00,1.6867,1.6868,1.6863,1.6866,136300000.0
2006-12-12 18:03:00,1.6864,1.6872,1.6863,1.687,136300000.0
2006-12-12 18:04:00,1.6872,1.6873,1.6868,1.6869,136300000.0
2006-12-12 18:05:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-12 18:06:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2006-12-12 18:07:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2006-12-12 18:08:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2006-12-12 18:09:00,1.687,1.6873,1.687,1.6872,136300000.0
2006-12-12 18:10:00,1.687,1.6872,1.6867,1.6868,136300000.0
2006-12-12 18:11:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2006-12-12 18:12:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-12 18:13:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-12-12 18:14:00,1.6872,1.6874,1.6871,1.6871,136300000.0
2006-12-12 18:15:00,1.6872,1.6874,1.6871,1.6871,136300000.0
2006-12-12 18:16:00,1.6869,1.6873,1.6869,1.6872,136300000.0
2006-12-12 18:17:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-12 18:18:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-12-12 18:19:00,1.6872,1.6874,1.687,1.6871,136300000.0
2006-12-12 18:20:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2006-12-12 18:21:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2006-12-12 18:22:00,1.6871,1.6875,1.6869,1.6871,136300000.0
2006-12-12 18:23:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2006-12-12 18:24:00,1.6873,1.6873,1.6868,1.6869,136300000.0
2006-12-12 18:25:00,1.6872,1.6874,1.6868,1.6874,136300000.0
2006-12-12 18:26:00,1.6876,1.6877,1.6873,1.6873,136300000.0
2006-12-12 18:27:00,1.6871,1.6873,1.6871,1.6871,136300000.0
2006-12-12 18:28:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2006-12-12 18:29:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2006-12-12 18:30:00,1.6873,1.6873,1.6868,1.6868,136300000.0
2006-12-12 18:31:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2006-12-12 18:32:00,1.6866,1.6874,1.6866,1.6874,136300000.0
2006-12-12 18:33:00,1.6871,1.6871,1.687,1.6871,136300000.0
2006-12-12 18:34:00,1.6874,1.6878,1.6874,1.6877,136300000.0
2006-12-12 18:35:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2006-12-12 18:36:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-12-12 18:37:00,1.6878,1.6878,1.6876,1.6876,136300000.0
2006-12-12 18:38:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2006-12-12 18:39:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-12-12 18:40:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-12-12 18:41:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2006-12-12 18:43:00,1.6876,1.6879,1.6874,1.6879,136300000.0
2006-12-12 18:44:00,1.6877,1.6881,1.6877,1.688,136300000.0
2006-12-12 18:45:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-12-12 18:46:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-12-12 18:47:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-12-12 18:49:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-12 18:50:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-12-12 18:51:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2006-12-12 18:52:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-12-12 18:53:00,1.6874,1.6877,1.6874,1.6876,136300000.0
2006-12-12 18:54:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-12-12 18:55:00,1.6876,1.6877,1.6874,1.6877,136300000.0
2006-12-12 18:57:00,1.6875,1.6877,1.6874,1.6875,136300000.0
2006-12-12 18:58:00,1.6877,1.6879,1.6877,1.6877,136300000.0
2006-12-12 18:59:00,1.6878,1.6879,1.6876,1.6879,136300000.0
2006-12-12 19:00:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-12-12 19:01:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-12-12 19:02:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-12-12 19:03:00,1.6877,1.6879,1.6877,1.6879,136300000.0
2006-12-12 19:04:00,1.688,1.688,1.6879,1.688,136300000.0
2006-12-12 19:05:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-12-12 19:06:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-12-12 19:07:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2006-12-12 19:08:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2006-12-12 19:11:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2006-12-12 19:13:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2006-12-12 19:14:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-12-12 19:15:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-12-12 19:16:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-12-12 19:17:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-12-12 19:18:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-12-12 19:19:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-12-12 19:20:00,1.6877,1.6877,1.6877,1.6877,136300000.0
2006-12-12 19:26:00,1.6879,1.6879,1.6879,1.6879,136300000.0
2006-12-12 19:27:00,1.688,1.6882,1.6879,1.688,136300000.0
2006-12-12 19:28:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-12-12 19:29:00,1.6882,1.6882,1.688,1.688,136300000.0
2006-12-12 19:30:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-12-12 19:31:00,1.688,1.688,1.6879,1.688,136300000.0
2006-12-12 19:32:00,1.6879,1.6882,1.6879,1.688,136300000.0
2006-12-12 19:33:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-12-12 19:34:00,1.6882,1.6882,1.688,1.6882,136300000.0
2006-12-12 19:35:00,1.688,1.688,1.6877,1.6878,136300000.0
2006-12-12 19:36:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2006-12-12 19:37:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-12-12 19:38:00,1.6879,1.6881,1.6877,1.6879,136300000.0
2006-12-12 19:39:00,1.6877,1.688,1.6877,1.6879,136300000.0
2006-12-12 19:41:00,1.688,1.6881,1.6877,1.6878,136300000.0
2006-12-12 19:42:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-12 19:43:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-12-12 19:45:00,1.6878,1.688,1.6878,1.688,136300000.0
2006-12-12 19:46:00,1.6878,1.688,1.6877,1.6878,136300000.0
2006-12-12 19:47:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2006-12-12 19:48:00,1.6877,1.6877,1.6875,1.6877,136300000.0
2006-12-12 19:49:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2006-12-12 19:50:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-12-12 19:51:00,1.6876,1.6878,1.6874,1.6874,136300000.0
2006-12-12 19:52:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-12-12 19:53:00,1.6875,1.6876,1.6875,1.6876,136300000.0
2006-12-12 19:54:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-12 19:55:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-12 19:56:00,1.6881,1.6881,1.6877,1.688,136300000.0
2006-12-12 19:57:00,1.6878,1.688,1.6878,1.6878,136300000.0
2006-12-12 19:58:00,1.6876,1.6878,1.6876,1.6876,136300000.0
2006-12-12 19:59:00,1.6874,1.688,1.6874,1.688,136300000.0
2006-12-12 20:00:00,1.6878,1.6882,1.6875,1.6879,136300000.0
2006-12-12 20:01:00,1.688,1.6883,1.688,1.6881,136300000.0
2006-12-12 20:02:00,1.688,1.6881,1.6877,1.6878,136300000.0
2006-12-12 20:03:00,1.6877,1.6881,1.6876,1.6877,136300000.0
2006-12-12 20:04:00,1.6878,1.6878,1.6875,1.6877,136300000.0
2006-12-12 20:05:00,1.6876,1.6878,1.6875,1.6878,136300000.0
2006-12-12 20:06:00,1.6877,1.6878,1.6873,1.6875,136300000.0
2006-12-12 20:07:00,1.6873,1.6875,1.6872,1.6872,136300000.0
2006-12-12 20:08:00,1.687,1.687,1.6869,1.687,136300000.0
2006-12-12 20:09:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-12-12 20:10:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2006-12-12 20:11:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-12-12 20:12:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-12-12 20:13:00,1.6864,1.6866,1.686,1.686,136300000.0
2006-12-12 20:14:00,1.6858,1.6882,1.6849,1.6875,136300000.0
2006-12-12 20:15:00,1.6881,1.6885,1.6858,1.6867,136300000.0
2006-12-12 20:16:00,1.6868,1.6879,1.6867,1.6876,136300000.0
2006-12-12 20:17:00,1.6877,1.6885,1.6873,1.6884,136300000.0
2006-12-12 20:18:00,1.6882,1.6885,1.6876,1.6884,136300000.0
2006-12-12 20:19:00,1.6882,1.6888,1.6882,1.6888,136300000.0
2006-12-12 20:20:00,1.689,1.6891,1.6885,1.6888,136300000.0
2006-12-12 20:21:00,1.6893,1.6898,1.6886,1.6894,136300000.0
2006-12-12 20:22:00,1.6895,1.6895,1.6886,1.689,136300000.0
2006-12-12 20:23:00,1.6888,1.6895,1.6885,1.6889,136300000.0
2006-12-12 20:24:00,1.6885,1.6889,1.6881,1.6882,136300000.0
2006-12-12 20:25:00,1.6885,1.6889,1.6881,1.6884,136300000.0
2006-12-12 20:26:00,1.6883,1.6892,1.6882,1.6892,136300000.0
2006-12-12 20:27:00,1.6894,1.6901,1.6892,1.6896,136300000.0
2006-12-12 20:28:00,1.6898,1.6901,1.6886,1.6891,136300000.0
2006-12-12 20:29:00,1.689,1.6895,1.6887,1.6889,136300000.0
2006-12-12 20:30:00,1.6887,1.689,1.6885,1.6889,136300000.0
2006-12-12 20:31:00,1.6888,1.6896,1.6887,1.6889,136300000.0
2006-12-12 20:32:00,1.6888,1.6896,1.6887,1.689,136300000.0
2006-12-12 20:33:00,1.6888,1.6899,1.6888,1.6899,136300000.0
2006-12-12 20:34:00,1.6896,1.69,1.6891,1.6898,136300000.0
2006-12-12 20:35:00,1.6896,1.6898,1.6884,1.6887,136300000.0
2006-12-12 20:36:00,1.6889,1.6891,1.6885,1.6889,136300000.0
2006-12-12 20:37:00,1.6888,1.689,1.6882,1.6885,136300000.0
2006-12-12 20:38:00,1.6886,1.6892,1.6883,1.6888,136300000.0
2006-12-12 20:39:00,1.6887,1.6891,1.6887,1.6888,136300000.0
2006-12-12 20:40:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-12-12 20:41:00,1.6887,1.689,1.6886,1.6889,136300000.0
2006-12-12 20:42:00,1.6888,1.6897,1.6888,1.6893,136300000.0
2006-12-12 20:43:00,1.6892,1.6897,1.6892,1.6895,136300000.0
2006-12-12 20:44:00,1.6894,1.6897,1.689,1.6894,136300000.0
2006-12-12 20:45:00,1.6895,1.69,1.6895,1.6896,136300000.0
2006-12-12 20:46:00,1.6895,1.6899,1.6894,1.6895,136300000.0
2006-12-12 20:47:00,1.6893,1.6895,1.6891,1.6893,136300000.0
2006-12-12 20:48:00,1.6891,1.6896,1.689,1.6892,136300000.0
2006-12-12 20:49:00,1.6891,1.6891,1.6886,1.6887,136300000.0
2006-12-12 20:50:00,1.6885,1.6891,1.6885,1.689,136300000.0
2006-12-12 20:51:00,1.6888,1.6892,1.6886,1.6888,136300000.0
2006-12-12 20:52:00,1.6887,1.6888,1.6883,1.6883,136300000.0
2006-12-12 20:53:00,1.6882,1.689,1.6882,1.6886,136300000.0
2006-12-12 20:54:00,1.6887,1.689,1.6887,1.6889,136300000.0
2006-12-12 20:55:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2006-12-12 20:56:00,1.6886,1.6888,1.6884,1.6885,136300000.0
2006-12-12 20:57:00,1.6884,1.6889,1.6883,1.6887,136300000.0
2006-12-12 20:58:00,1.6886,1.6886,1.6876,1.688,136300000.0
2006-12-12 20:59:00,1.6881,1.6882,1.6877,1.688,136300000.0
2006-12-12 21:00:00,1.6879,1.6881,1.6878,1.6881,136300000.0
2006-12-12 21:01:00,1.688,1.6881,1.6876,1.6879,136300000.0
2006-12-12 21:02:00,1.6881,1.6883,1.6879,1.6882,136300000.0
2006-12-12 21:03:00,1.6881,1.6883,1.688,1.6883,136300000.0
2006-12-12 21:04:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2006-12-12 21:05:00,1.6881,1.6884,1.6881,1.6884,136300000.0
2006-12-12 21:06:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2006-12-12 21:07:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2006-12-12 21:08:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2006-12-12 21:09:00,1.6885,1.6888,1.6884,1.6884,136300000.0
2006-12-12 21:10:00,1.6886,1.689,1.6886,1.6887,136300000.0
2006-12-12 21:11:00,1.6886,1.6889,1.6884,1.6888,136300000.0
2006-12-12 21:12:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2006-12-12 21:13:00,1.6887,1.6889,1.6884,1.6885,136300000.0
2006-12-12 21:14:00,1.6884,1.6887,1.6883,1.6886,136300000.0
2006-12-12 21:15:00,1.6885,1.6891,1.6885,1.6891,136300000.0
2006-12-12 21:16:00,1.689,1.6891,1.6884,1.6888,136300000.0
2006-12-12 21:17:00,1.6887,1.689,1.6885,1.689,136300000.0
2006-12-12 21:18:00,1.6888,1.6892,1.6888,1.689,136300000.0
2006-12-12 21:19:00,1.6891,1.6891,1.6886,1.6886,136300000.0
2006-12-12 21:20:00,1.6885,1.689,1.6885,1.6888,136300000.0
2006-12-12 21:21:00,1.6887,1.6892,1.6887,1.6887,136300000.0
2006-12-12 21:22:00,1.6885,1.6887,1.6884,1.6885,136300000.0
2006-12-12 21:23:00,1.6888,1.6888,1.6884,1.6884,136300000.0
2006-12-12 21:24:00,1.6883,1.6885,1.688,1.6882,136300000.0
2006-12-12 21:25:00,1.6884,1.6885,1.6876,1.6878,136300000.0
2006-12-12 21:26:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-12-12 21:29:00,1.6882,1.6882,1.6878,1.6878,136300000.0
2006-12-12 21:30:00,1.6879,1.6881,1.6879,1.6879,136300000.0
2006-12-12 21:31:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-12-12 21:32:00,1.688,1.6882,1.6878,1.688,136300000.0
2006-12-12 21:33:00,1.6882,1.6882,1.6878,1.6879,136300000.0
2006-12-12 21:34:00,1.6878,1.688,1.6878,1.6879,136300000.0
2006-12-12 21:35:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-12 21:36:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2006-12-12 21:37:00,1.6876,1.6878,1.6876,1.6876,136300000.0
2006-12-12 21:38:00,1.6875,1.6881,1.6875,1.688,136300000.0
2006-12-12 21:39:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-12-12 21:40:00,1.688,1.6882,1.688,1.6881,136300000.0
2006-12-12 21:41:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-12-12 21:42:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-12-12 21:43:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-12-12 21:45:00,1.6884,1.6884,1.688,1.6881,136300000.0
2006-12-12 21:47:00,1.688,1.6881,1.6878,1.6878,136300000.0
2006-12-12 21:48:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-12 21:49:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2006-12-12 21:52:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-12-12 21:54:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-12-12 21:55:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-12-12 21:56:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-12-12 21:57:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2006-12-12 21:58:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2006-12-12 22:00:00,1.6881,1.6883,1.688,1.6881,136300000.0
2006-12-12 22:01:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2006-12-12 22:02:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2006-12-12 22:05:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2006-12-12 22:06:00,1.6886,1.6886,1.6882,1.6882,136300000.0
2006-12-12 22:07:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2006-12-12 22:08:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2006-12-12 22:09:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-12-12 22:10:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-12-12 22:11:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2006-12-12 22:12:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-12-12 22:13:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-12-12 22:14:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-12-12 22:15:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2006-12-12 22:16:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2006-12-12 22:17:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-12-12 22:18:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2006-12-12 22:19:00,1.688,1.6884,1.688,1.6882,136300000.0
2006-12-12 22:22:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2006-12-12 22:23:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2006-12-12 22:24:00,1.6885,1.6885,1.6883,1.6885,136300000.0
2006-12-12 22:26:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2006-12-12 22:27:00,1.6882,1.6884,1.6882,1.6882,136300000.0
2006-12-12 22:31:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-12-12 22:34:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-12-12 22:36:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2006-12-12 22:39:00,1.6876,1.6877,1.6876,1.6876,136300000.0
2006-12-12 22:42:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2006-12-12 22:43:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-12-12 22:44:00,1.6874,1.6877,1.6873,1.6876,136300000.0
2006-12-12 22:45:00,1.6875,1.6876,1.6874,1.6874,136300000.0
2006-12-12 22:46:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-12-12 22:47:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-12-12 22:48:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2006-12-12 22:49:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2006-12-12 22:50:00,1.6874,1.6876,1.6873,1.6873,136300000.0
2006-12-12 22:53:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-12-12 22:54:00,1.6875,1.6876,1.6873,1.6876,136300000.0
2006-12-12 22:55:00,1.6875,1.6876,1.6874,1.6874,136300000.0
2006-12-12 22:56:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2006-12-12 22:57:00,1.6874,1.6876,1.6873,1.6875,136300000.0
2006-12-12 22:58:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-12-12 22:59:00,1.6874,1.6879,1.6874,1.6877,136300000.0
2006-12-12 23:00:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2006-12-12 23:01:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2006-12-12 23:03:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-12-12 23:04:00,1.6879,1.688,1.6879,1.688,136300000.0
2006-12-12 23:05:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2006-12-12 23:06:00,1.6878,1.6879,1.6877,1.6878,136300000.0
2006-12-12 23:07:00,1.6877,1.6877,1.6872,1.6873,136300000.0
2006-12-12 23:08:00,1.6872,1.6879,1.6872,1.6875,136300000.0
2006-12-12 23:09:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2006-12-12 23:10:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2006-12-12 23:11:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2006-12-12 23:12:00,1.6876,1.6878,1.6873,1.6878,136300000.0
2006-12-12 23:13:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2006-12-12 23:14:00,1.688,1.6881,1.688,1.688,136300000.0
2006-12-12 23:15:00,1.6881,1.6881,1.6879,1.6881,136300000.0
2006-12-12 23:16:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2006-12-12 23:17:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2006-12-12 23:18:00,1.6878,1.6878,1.6876,1.6877,136300000.0
2006-12-12 23:19:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-12-12 23:20:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-12 23:21:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-12-12 23:22:00,1.6879,1.688,1.6878,1.6879,136300000.0
2006-12-12 23:23:00,1.688,1.688,1.6879,1.688,136300000.0
2006-12-12 23:25:00,1.6877,1.6881,1.6877,1.6881,136300000.0
2006-12-12 23:26:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2006-12-12 23:27:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2006-12-12 23:28:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2006-12-12 23:29:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-12-12 23:30:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-12-12 23:33:00,1.6883,1.6883,1.6879,1.6881,136300000.0
2006-12-12 23:35:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2006-12-12 23:36:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2006-12-12 23:37:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2006-12-12 23:39:00,1.688,1.688,1.688,1.688,136300000.0
2006-12-12 23:40:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2006-12-12 23:41:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-12-12 23:43:00,1.688,1.6881,1.688,1.6881,136300000.0
2006-12-12 23:44:00,1.688,1.6881,1.6879,1.688,136300000.0
2006-12-12 23:45:00,1.6881,1.6881,1.6877,1.6878,136300000.0
2006-12-12 23:46:00,1.688,1.688,1.6878,1.6878,136300000.0
2006-12-12 23:47:00,1.688,1.688,1.6877,1.6877,136300000.0
2006-12-12 23:48:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-12 23:50:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2006-12-12 23:51:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2006-12-12 23:54:00,1.6876,1.6877,1.6876,1.6877,136300000.0
2006-12-12 23:55:00,1.6876,1.6877,1.6875,1.6877,136300000.0
2006-12-13 00:00:00,1.688,1.688,1.6876,1.6876,136300000.0
2006-12-13 00:01:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2006-12-13 00:02:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-12-13 00:03:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2006-12-13 00:04:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2006-12-13 00:05:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-12-13 00:06:00,1.6875,1.6877,1.6874,1.6874,136300000.0
2006-12-13 00:07:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2006-12-13 00:08:00,1.6876,1.6876,1.6875,1.6876,136300000.0
2006-12-13 00:09:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2006-12-13 00:10:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-12-13 00:11:00,1.6874,1.6874,1.6872,1.6872,136300000.0
2006-12-13 00:12:00,1.687,1.6872,1.6869,1.687,136300000.0
2006-12-13 00:13:00,1.6871,1.6872,1.6869,1.6869,136300000.0
2006-12-13 00:14:00,1.687,1.6871,1.687,1.687,136300000.0
2006-12-13 00:16:00,1.6869,1.687,1.6869,1.6869,136300000.0
2006-12-13 00:17:00,1.687,1.6873,1.687,1.6873,136300000.0
2006-12-13 00:18:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2006-12-13 00:19:00,1.6875,1.6875,1.687,1.6872,136300000.0
2006-12-13 00:20:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2006-12-13 00:21:00,1.6872,1.6872,1.6868,1.6868,136300000.0
2006-12-13 00:22:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2006-12-13 00:23:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-12-13 00:24:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2006-12-13 00:26:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-12-13 00:27:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-12-13 00:28:00,1.6866,1.6866,1.6863,1.6864,136300000.0
2006-12-13 00:30:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2006-12-13 00:31:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2006-12-13 00:32:00,1.6864,1.6865,1.6863,1.6865,136300000.0
2006-12-13 00:33:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-12-13 00:34:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2006-12-13 00:35:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2006-12-13 00:36:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2006-12-13 00:37:00,1.6867,1.6867,1.6865,1.6866,136300000.0
2006-12-13 00:39:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2006-12-13 00:40:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2006-12-13 00:42:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2006-12-13 00:43:00,1.6869,1.6869,1.6865,1.6865,136300000.0
2006-12-13 00:44:00,1.6864,1.6865,1.6862,1.6863,136300000.0
2006-12-13 00:45:00,1.6865,1.6865,1.6861,1.6863,136300000.0
2006-12-13 00:46:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-12-13 00:47:00,1.6862,1.6862,1.6859,1.6861,136300000.0
2006-12-13 00:48:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-12-13 00:49:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-12-13 00:50:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-12-13 00:52:00,1.686,1.686,1.686,1.686,136300000.0
2006-12-13 00:53:00,1.6861,1.6862,1.686,1.6861,136300000.0
2006-12-13 00:54:00,1.686,1.686,1.6859,1.686,136300000.0
2006-12-13 00:55:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-12-13 00:56:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-13 00:57:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-12-13 00:58:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-13 00:59:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-12-13 01:00:00,1.6862,1.6862,1.6859,1.6862,136300000.0
2006-12-13 01:02:00,1.6863,1.6866,1.6862,1.6862,136300000.0
2006-12-13 01:03:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-12-13 01:04:00,1.6858,1.686,1.6858,1.6859,136300000.0
2006-12-13 01:05:00,1.686,1.686,1.6857,1.6859,136300000.0
2006-12-13 01:06:00,1.686,1.686,1.686,1.686,136300000.0
2006-12-13 01:07:00,1.6859,1.686,1.6859,1.6859,136300000.0
2006-12-13 01:08:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-12-13 01:09:00,1.686,1.686,1.686,1.686,136300000.0
2006-12-13 01:10:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-13 01:12:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2006-12-13 01:13:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2006-12-13 01:14:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2006-12-13 01:15:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2006-12-13 01:16:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-13 01:17:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-13 01:18:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2006-12-13 01:19:00,1.6859,1.6862,1.6859,1.686,136300000.0
2006-12-13 01:20:00,1.6862,1.6863,1.6857,1.6857,136300000.0
2006-12-13 01:21:00,1.6858,1.686,1.6857,1.686,136300000.0
2006-12-13 01:22:00,1.6859,1.686,1.6858,1.6859,136300000.0
2006-12-13 01:23:00,1.686,1.686,1.6859,1.686,136300000.0
2006-12-13 01:25:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-12-13 01:26:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-12-13 01:30:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-12-13 01:31:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2006-12-13 01:32:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-12-13 01:33:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-12-13 01:34:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-12-13 01:35:00,1.6855,1.6855,1.6854,1.6855,136300000.0
2006-12-13 01:36:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-12-13 01:37:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2006-12-13 01:38:00,1.6851,1.6857,1.6851,1.6855,136300000.0
2006-12-13 01:40:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-12-13 01:41:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-12-13 01:43:00,1.6859,1.686,1.6857,1.686,136300000.0
2006-12-13 01:45:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2006-12-13 01:46:00,1.6857,1.6861,1.6857,1.6859,136300000.0
2006-12-13 01:47:00,1.6858,1.6863,1.6858,1.6863,136300000.0
2006-12-13 01:48:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-12-13 01:49:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-12-13 01:51:00,1.6859,1.6862,1.6859,1.6859,136300000.0
2006-12-13 01:52:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2006-12-13 01:53:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-12-13 01:54:00,1.686,1.6863,1.6858,1.686,136300000.0
2006-12-13 01:55:00,1.6858,1.6862,1.6858,1.686,136300000.0
2006-12-13 01:56:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-12-13 01:57:00,1.6859,1.686,1.6857,1.6857,136300000.0
2006-12-13 01:58:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2006-12-13 01:59:00,1.6856,1.6856,1.6847,1.6855,136300000.0
2006-12-13 02:00:00,1.6857,1.6857,1.6854,1.6857,136300000.0
2006-12-13 02:01:00,1.6854,1.6857,1.6853,1.6856,136300000.0
2006-12-13 02:02:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-12-13 02:03:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2006-12-13 02:04:00,1.6845,1.6848,1.6843,1.6848,136300000.0
2006-12-13 02:05:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-12-13 02:06:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2006-12-13 02:07:00,1.685,1.6851,1.685,1.685,136300000.0
2006-12-13 02:08:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-12-13 02:09:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-12-13 02:10:00,1.685,1.6853,1.685,1.6851,136300000.0
2006-12-13 02:11:00,1.6852,1.6853,1.6851,1.6851,136300000.0
2006-12-13 02:12:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-12-13 02:13:00,1.6851,1.6851,1.6845,1.6847,136300000.0
2006-12-13 02:14:00,1.6845,1.6851,1.6845,1.6848,136300000.0
2006-12-13 02:15:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-12-13 02:17:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-12-13 02:18:00,1.685,1.685,1.685,1.685,136300000.0
2006-12-13 02:21:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2006-12-13 02:22:00,1.6847,1.6849,1.6844,1.6844,136300000.0
2006-12-13 02:23:00,1.6842,1.6844,1.684,1.684,136300000.0
2006-12-13 02:24:00,1.6839,1.684,1.6835,1.6835,136300000.0
2006-12-13 02:25:00,1.6832,1.6833,1.6829,1.6831,136300000.0
2006-12-13 02:26:00,1.6833,1.6838,1.6831,1.6838,136300000.0
2006-12-13 02:27:00,1.6836,1.684,1.6836,1.6838,136300000.0
2006-12-13 02:28:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-12-13 02:29:00,1.6838,1.6843,1.6838,1.6841,136300000.0
2006-12-13 02:30:00,1.6843,1.6843,1.6841,1.6843,136300000.0
2006-12-13 02:31:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2006-12-13 02:32:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-12-13 02:33:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-12-13 02:34:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-12-13 02:35:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-13 02:36:00,1.6844,1.6847,1.6844,1.6844,136300000.0
2006-12-13 02:37:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-12-13 02:38:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-12-13 02:39:00,1.6839,1.6844,1.6839,1.6842,136300000.0
2006-12-13 02:40:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-12-13 02:41:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-12-13 02:42:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-12-13 02:43:00,1.6846,1.6846,1.6842,1.6842,136300000.0
2006-12-13 02:44:00,1.684,1.6842,1.6838,1.684,136300000.0
2006-12-13 02:45:00,1.6842,1.6842,1.6838,1.6839,136300000.0
2006-12-13 02:46:00,1.6838,1.6842,1.6838,1.6838,136300000.0
2006-12-13 02:47:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-13 02:48:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-12-13 02:49:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2006-12-13 02:50:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-13 02:52:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-12-13 02:53:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-13 02:55:00,1.6841,1.6841,1.6838,1.6841,136300000.0
2006-12-13 02:56:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2006-12-13 02:57:00,1.6838,1.6841,1.6838,1.6838,136300000.0
2006-12-13 02:58:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-12-13 02:59:00,1.6839,1.6841,1.6838,1.6838,136300000.0
2006-12-13 03:00:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2006-12-13 03:01:00,1.6841,1.6841,1.6838,1.6838,136300000.0
2006-12-13 03:02:00,1.684,1.684,1.6838,1.684,136300000.0
2006-12-13 03:03:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-12-13 03:04:00,1.6842,1.6844,1.684,1.6842,136300000.0
2006-12-13 03:06:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-13 03:07:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2006-12-13 03:08:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-12-13 03:10:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2006-12-13 03:12:00,1.684,1.6842,1.684,1.6842,136300000.0
2006-12-13 03:13:00,1.684,1.6842,1.6838,1.6842,136300000.0
2006-12-13 03:14:00,1.684,1.6842,1.684,1.684,136300000.0
2006-12-13 03:15:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-12-13 03:18:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-13 03:19:00,1.6841,1.6844,1.684,1.6842,136300000.0
2006-12-13 03:20:00,1.6844,1.6844,1.6842,1.6844,136300000.0
2006-12-13 03:21:00,1.6842,1.6844,1.6839,1.6839,136300000.0
2006-12-13 03:22:00,1.684,1.6844,1.6839,1.6839,136300000.0
2006-12-13 03:23:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-12-13 03:24:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-13 03:25:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-12-13 03:26:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2006-12-13 03:30:00,1.6841,1.6841,1.6839,1.6841,136300000.0
2006-12-13 03:31:00,1.6839,1.6843,1.6839,1.6841,136300000.0
2006-12-13 03:32:00,1.6839,1.6842,1.6839,1.6842,136300000.0
2006-12-13 03:33:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2006-12-13 03:34:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-12-13 03:35:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-12-13 03:37:00,1.6846,1.6846,1.6842,1.6846,136300000.0
2006-12-13 03:39:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-13 03:40:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-12-13 03:41:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-13 03:44:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-12-13 03:45:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-12-13 03:46:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-12-13 03:48:00,1.6846,1.6847,1.6843,1.6845,136300000.0
2006-12-13 03:49:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-12-13 03:50:00,1.6847,1.6847,1.6842,1.6844,136300000.0
2006-12-13 03:51:00,1.6842,1.6844,1.6842,1.6844,136300000.0
2006-12-13 03:52:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-12-13 03:54:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-13 03:58:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-12-13 03:59:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-12-13 04:02:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2006-12-13 04:03:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-12-13 04:06:00,1.685,1.685,1.6848,1.685,136300000.0
2006-12-13 04:07:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-12-13 04:08:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-12-13 04:09:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-12-13 04:10:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2006-12-13 04:11:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-12-13 04:12:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-12-13 04:13:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2006-12-13 04:17:00,1.6856,1.6858,1.6853,1.6853,136300000.0
2006-12-13 04:18:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-12-13 04:19:00,1.6855,1.6855,1.6853,1.6853,136300000.0
2006-12-13 04:20:00,1.6851,1.6853,1.6851,1.6853,136300000.0
2006-12-13 04:21:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-12-13 04:22:00,1.685,1.6851,1.6849,1.6851,136300000.0
2006-12-13 04:23:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2006-12-13 04:24:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2006-12-13 04:27:00,1.685,1.685,1.685,1.685,136300000.0
2006-12-13 04:28:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-12-13 04:29:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-12-13 04:30:00,1.685,1.6853,1.685,1.6853,136300000.0
2006-12-13 04:31:00,1.685,1.685,1.685,1.685,136300000.0
2006-12-13 04:32:00,1.6853,1.6853,1.685,1.685,136300000.0
2006-12-13 04:36:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2006-12-13 04:38:00,1.6849,1.685,1.6849,1.685,136300000.0
2006-12-13 04:39:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-12-13 04:40:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-12-13 04:41:00,1.6854,1.6854,1.6852,1.6852,136300000.0
2006-12-13 04:45:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2006-12-13 04:46:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-12-13 04:48:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-13 04:49:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2006-12-13 04:50:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-13 04:51:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-13 04:52:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2006-12-13 04:53:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-12-13 04:54:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-13 04:55:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-12-13 04:56:00,1.6844,1.6845,1.6844,1.6844,136300000.0
2006-12-13 04:57:00,1.6843,1.6845,1.6841,1.6844,136300000.0
2006-12-13 04:59:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-12-13 05:00:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-12-13 05:01:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-12-13 05:02:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2006-12-13 05:03:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-12-13 05:04:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-13 05:05:00,1.6841,1.6844,1.6841,1.6841,136300000.0
2006-12-13 05:07:00,1.6844,1.6844,1.6841,1.6844,136300000.0
2006-12-13 05:08:00,1.6841,1.6844,1.6841,1.6844,136300000.0
2006-12-13 05:09:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-12-13 05:10:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2006-12-13 05:11:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-12-13 05:12:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-12-13 05:13:00,1.6845,1.6845,1.6841,1.6841,136300000.0
2006-12-13 05:14:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-13 05:17:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2006-12-13 05:22:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-12-13 05:23:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-12-13 05:24:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-12-13 05:25:00,1.6847,1.6848,1.6844,1.6848,136300000.0
2006-12-13 05:26:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-12-13 05:27:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-12-13 05:29:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-12-13 05:30:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-12-13 05:31:00,1.6847,1.6848,1.6844,1.6846,136300000.0
2006-12-13 05:32:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-13 05:33:00,1.6849,1.685,1.6847,1.6848,136300000.0
2006-12-13 05:34:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-12-13 05:35:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-12-13 05:36:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-13 05:38:00,1.6849,1.685,1.6847,1.6848,136300000.0
2006-12-13 05:39:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-13 05:41:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-12-13 05:42:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2006-12-13 05:43:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2006-12-13 05:46:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-12-13 05:47:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-12-13 05:49:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-13 05:50:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-12-13 05:51:00,1.6844,1.6847,1.6844,1.6847,136300000.0
2006-12-13 05:52:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-12-13 05:53:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2006-12-13 05:54:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-12-13 05:57:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-12-13 05:58:00,1.685,1.685,1.6848,1.6849,136300000.0
2006-12-13 05:59:00,1.685,1.6853,1.685,1.685,136300000.0
2006-12-13 06:00:00,1.6853,1.6854,1.685,1.6852,136300000.0
2006-12-13 06:02:00,1.6853,1.6854,1.6853,1.6853,136300000.0
2006-12-13 06:05:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-12-13 06:06:00,1.685,1.6851,1.685,1.685,136300000.0
2006-12-13 06:07:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2006-12-13 06:09:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-12-13 06:10:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-12-13 06:11:00,1.6853,1.6853,1.685,1.6853,136300000.0
2006-12-13 06:12:00,1.685,1.685,1.685,1.685,136300000.0
2006-12-13 06:13:00,1.6849,1.6853,1.6849,1.6849,136300000.0
2006-12-13 06:14:00,1.6848,1.6851,1.6848,1.685,136300000.0
2006-12-13 06:15:00,1.6851,1.6853,1.685,1.6851,136300000.0
2006-12-13 06:16:00,1.685,1.685,1.685,1.685,136300000.0
2006-12-13 06:22:00,1.6845,1.6851,1.6845,1.6849,136300000.0
2006-12-13 06:23:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-12-13 06:24:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-13 06:25:00,1.6848,1.6848,1.6847,1.6848,136300000.0
2006-12-13 06:26:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2006-12-13 06:28:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2006-12-13 06:29:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2006-12-13 06:30:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2006-12-13 06:31:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-13 06:32:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-12-13 06:33:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-12-13 06:35:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-12-13 06:36:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-13 06:37:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2006-12-13 06:38:00,1.6845,1.6845,1.6844,1.6844,136300000.0
2006-12-13 06:39:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-12-13 06:40:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-12-13 06:41:00,1.6844,1.6844,1.6843,1.6843,136300000.0
2006-12-13 06:42:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2006-12-13 06:43:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2006-12-13 06:44:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2006-12-13 06:45:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-12-13 06:46:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-12-13 06:47:00,1.6841,1.6842,1.684,1.684,136300000.0
2006-12-13 06:48:00,1.6842,1.6842,1.684,1.684,136300000.0
2006-12-13 06:49:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-13 06:50:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-13 06:51:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2006-12-13 06:52:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2006-12-13 06:53:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-12-13 06:54:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-12-13 06:55:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2006-12-13 06:56:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-12-13 06:57:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2006-12-13 06:58:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-13 06:59:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2006-12-13 07:00:00,1.684,1.6843,1.684,1.6843,136300000.0
2006-12-13 07:01:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-12-13 07:02:00,1.684,1.684,1.6836,1.6838,136300000.0
2006-12-13 07:03:00,1.6837,1.684,1.6837,1.6838,136300000.0
2006-12-13 07:05:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2006-12-13 07:06:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-12-13 07:07:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2006-12-13 07:08:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-12-13 07:09:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2006-12-13 07:10:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-13 07:11:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-12-13 07:12:00,1.6839,1.6841,1.6838,1.6841,136300000.0
2006-12-13 07:13:00,1.6843,1.6843,1.6839,1.6841,136300000.0
2006-12-13 07:14:00,1.684,1.684,1.6839,1.684,136300000.0
2006-12-13 07:15:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-12-13 07:16:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-12-13 07:17:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-13 07:18:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-13 07:19:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-12-13 07:20:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2006-12-13 07:21:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2006-12-13 07:22:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2006-12-13 07:23:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-13 07:24:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-13 07:25:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-12-13 07:26:00,1.6839,1.6839,1.6836,1.6837,136300000.0
2006-12-13 07:27:00,1.6838,1.684,1.6838,1.6839,136300000.0
2006-12-13 07:28:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2006-12-13 07:29:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2006-12-13 07:30:00,1.6834,1.6835,1.6834,1.6835,136300000.0
2006-12-13 07:31:00,1.6838,1.6838,1.6837,1.6837,136300000.0
2006-12-13 07:32:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2006-12-13 07:33:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-13 07:34:00,1.6835,1.6837,1.6835,1.6836,136300000.0
2006-12-13 07:35:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2006-12-13 07:37:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-12-13 07:38:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2006-12-13 07:39:00,1.6832,1.6832,1.6832,1.6832,136300000.0
2006-12-13 07:40:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-12-13 07:41:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-12-13 07:42:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-12-13 07:43:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2006-12-13 07:44:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-12-13 07:45:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2006-12-13 07:46:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-12-13 07:47:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-12-13 07:48:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-13 07:49:00,1.6833,1.6837,1.6833,1.6837,136300000.0
2006-12-13 07:50:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2006-12-13 07:52:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-12-13 07:53:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-12-13 07:54:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2006-12-13 07:56:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2006-12-13 07:57:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-12-13 07:58:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2006-12-13 07:59:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-13 08:00:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-12-13 08:01:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-12-13 08:03:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2006-12-13 08:04:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-12-13 08:05:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-12-13 08:06:00,1.6826,1.6826,1.6823,1.6826,136300000.0
2006-12-13 08:07:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-13 08:08:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-12-13 08:09:00,1.6831,1.6831,1.683,1.683,136300000.0
2006-12-13 08:10:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-12-13 08:11:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-13 08:12:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-12-13 08:13:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-12-13 08:15:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-12-13 08:16:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-12-13 08:17:00,1.6832,1.6833,1.6827,1.6827,136300000.0
2006-12-13 08:18:00,1.6826,1.6826,1.682,1.682,136300000.0
2006-12-13 08:19:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-13 08:20:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-12-13 08:21:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-12-13 08:22:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-13 08:23:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-12-13 08:24:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-12-13 08:25:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-13 08:26:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-12-13 08:27:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-12-13 08:28:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-12-13 08:29:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2006-12-13 08:30:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2006-12-13 08:31:00,1.683,1.683,1.6829,1.683,136300000.0
2006-12-13 08:32:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-12-13 08:33:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2006-12-13 08:34:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2006-12-13 08:35:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2006-12-13 08:36:00,1.6836,1.6836,1.6832,1.6832,136300000.0
2006-12-13 08:37:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2006-12-13 08:38:00,1.6825,1.6831,1.6825,1.6828,136300000.0
2006-12-13 08:39:00,1.683,1.6834,1.6827,1.6832,136300000.0
2006-12-13 08:40:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2006-12-13 08:41:00,1.6835,1.6836,1.6826,1.6828,136300000.0
2006-12-13 08:42:00,1.6826,1.6831,1.6826,1.6831,136300000.0
2006-12-13 08:43:00,1.683,1.6836,1.683,1.6833,136300000.0
2006-12-13 08:44:00,1.6834,1.6834,1.6831,1.6834,136300000.0
2006-12-13 08:45:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2006-12-13 08:46:00,1.6833,1.6833,1.683,1.6831,136300000.0
2006-12-13 08:47:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-12-13 08:48:00,1.6827,1.6827,1.6822,1.6824,136300000.0
2006-12-13 08:49:00,1.6822,1.6825,1.682,1.6822,136300000.0
2006-12-13 08:50:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-12-13 08:51:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-12-13 08:52:00,1.6828,1.6828,1.6818,1.6825,136300000.0
2006-12-13 08:53:00,1.6824,1.6827,1.6822,1.6827,136300000.0
2006-12-13 08:54:00,1.6824,1.6828,1.6824,1.6824,136300000.0
2006-12-13 08:55:00,1.6822,1.6824,1.6821,1.6821,136300000.0
2006-12-13 08:56:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-12-13 08:57:00,1.6824,1.6825,1.6822,1.6825,136300000.0
2006-12-13 08:58:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-12-13 08:59:00,1.6825,1.6828,1.6823,1.6826,136300000.0
2006-12-13 09:00:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-12-13 09:01:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2006-12-13 09:02:00,1.6823,1.6823,1.6818,1.6818,136300000.0
2006-12-13 09:03:00,1.6819,1.6825,1.6819,1.6822,136300000.0
2006-12-13 09:04:00,1.682,1.6825,1.682,1.6825,136300000.0
2006-12-13 09:05:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-12-13 09:06:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-12-13 09:07:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-12-13 09:08:00,1.6823,1.6823,1.682,1.6822,136300000.0
2006-12-13 09:09:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-12-13 09:10:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-12-13 09:11:00,1.6822,1.6825,1.6821,1.6821,136300000.0
2006-12-13 09:12:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-12-13 09:13:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2006-12-13 09:14:00,1.6826,1.6828,1.6824,1.6828,136300000.0
2006-12-13 09:15:00,1.6827,1.6829,1.6825,1.6828,136300000.0
2006-12-13 09:16:00,1.6829,1.6831,1.6828,1.6829,136300000.0
2006-12-13 09:17:00,1.6831,1.6831,1.6827,1.6829,136300000.0
2006-12-13 09:18:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2006-12-13 09:19:00,1.6832,1.6832,1.6828,1.6829,136300000.0
2006-12-13 09:20:00,1.6831,1.6832,1.6829,1.6832,136300000.0
2006-12-13 09:21:00,1.6831,1.6834,1.6829,1.6829,136300000.0
2006-12-13 09:22:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-13 09:23:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-12-13 09:24:00,1.6831,1.6832,1.6831,1.6831,136300000.0
2006-12-13 09:25:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-12-13 09:26:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-13 09:27:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2006-12-13 09:29:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-12-13 09:30:00,1.6831,1.6831,1.6825,1.6826,136300000.0
2006-12-13 09:31:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-13 09:32:00,1.6828,1.683,1.6828,1.6828,136300000.0
2006-12-13 09:33:00,1.683,1.683,1.6826,1.6828,136300000.0
2006-12-13 09:34:00,1.6826,1.683,1.6825,1.6829,136300000.0
2006-12-13 09:35:00,1.6828,1.6829,1.6825,1.6827,136300000.0
2006-12-13 09:36:00,1.6825,1.6831,1.6825,1.6828,136300000.0
2006-12-13 09:37:00,1.683,1.6832,1.6828,1.6832,136300000.0
2006-12-13 09:38:00,1.6831,1.6833,1.6829,1.6831,136300000.0
2006-12-13 09:39:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-12-13 09:40:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-12-13 09:41:00,1.6829,1.6832,1.6829,1.6832,136300000.0
2006-12-13 09:42:00,1.6834,1.6834,1.6827,1.6827,136300000.0
2006-12-13 09:43:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2006-12-13 09:44:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-12-13 09:45:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-13 09:46:00,1.6831,1.6831,1.6825,1.6828,136300000.0
2006-12-13 09:47:00,1.6827,1.6829,1.6826,1.6828,136300000.0
2006-12-13 09:48:00,1.6829,1.6831,1.6826,1.6828,136300000.0
2006-12-13 09:49:00,1.6829,1.6832,1.6829,1.6829,136300000.0
2006-12-13 09:50:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-13 09:51:00,1.6831,1.6832,1.683,1.6831,136300000.0
2006-12-13 09:52:00,1.6833,1.6833,1.6829,1.6829,136300000.0
2006-12-13 09:53:00,1.683,1.6831,1.6826,1.6826,136300000.0
2006-12-13 09:54:00,1.6828,1.6829,1.6828,1.6828,136300000.0
2006-12-13 09:55:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-12-13 09:56:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-12-13 09:57:00,1.6834,1.6835,1.6831,1.6835,136300000.0
2006-12-13 09:58:00,1.6833,1.6837,1.6831,1.6836,136300000.0
2006-12-13 09:59:00,1.6834,1.6839,1.6834,1.6838,136300000.0
2006-12-13 10:00:00,1.684,1.684,1.6832,1.6834,136300000.0
2006-12-13 10:01:00,1.6835,1.6835,1.6832,1.6834,136300000.0
2006-12-13 10:02:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-12-13 10:03:00,1.6829,1.6831,1.6827,1.6829,136300000.0
2006-12-13 10:04:00,1.6827,1.6829,1.6825,1.6826,136300000.0
2006-12-13 10:05:00,1.6825,1.6826,1.682,1.6826,136300000.0
2006-12-13 10:06:00,1.6825,1.6825,1.682,1.682,136300000.0
2006-12-13 10:07:00,1.6822,1.6823,1.682,1.6822,136300000.0
2006-12-13 10:08:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-12-13 10:09:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-13 10:10:00,1.6826,1.6826,1.6821,1.6825,136300000.0
2006-12-13 10:11:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2006-12-13 10:12:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-12-13 10:13:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2006-12-13 10:14:00,1.6826,1.6829,1.6817,1.682,136300000.0
2006-12-13 10:15:00,1.6822,1.6822,1.6818,1.682,136300000.0
2006-12-13 10:16:00,1.6821,1.6823,1.682,1.682,136300000.0
2006-12-13 10:17:00,1.6819,1.6823,1.6817,1.682,136300000.0
2006-12-13 10:18:00,1.6818,1.682,1.6817,1.682,136300000.0
2006-12-13 10:19:00,1.6821,1.6823,1.682,1.682,136300000.0
2006-12-13 10:20:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-12-13 10:21:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-13 10:23:00,1.6821,1.6821,1.682,1.682,136300000.0
2006-12-13 10:24:00,1.6822,1.6823,1.682,1.6821,136300000.0
2006-12-13 10:25:00,1.682,1.6823,1.6818,1.682,136300000.0
2006-12-13 10:26:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-12-13 10:27:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-12-13 10:29:00,1.682,1.6822,1.6818,1.682,136300000.0
2006-12-13 10:30:00,1.6818,1.682,1.6816,1.6817,136300000.0
2006-12-13 10:31:00,1.6815,1.6821,1.6815,1.6817,136300000.0
2006-12-13 10:32:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-12-13 10:33:00,1.6817,1.6817,1.6812,1.6814,136300000.0
2006-12-13 10:34:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2006-12-13 10:35:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2006-12-13 10:36:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2006-12-13 10:37:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-12-13 10:38:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-12-13 10:39:00,1.6815,1.6817,1.6814,1.6817,136300000.0
2006-12-13 10:40:00,1.6815,1.6823,1.6813,1.6818,136300000.0
2006-12-13 10:41:00,1.682,1.6822,1.6815,1.6822,136300000.0
2006-12-13 10:42:00,1.6823,1.6823,1.6817,1.682,136300000.0
2006-12-13 10:43:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-13 10:44:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-13 10:45:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-12-13 10:46:00,1.6823,1.6825,1.682,1.682,136300000.0
2006-12-13 10:47:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2006-12-13 10:48:00,1.6823,1.6823,1.6817,1.682,136300000.0
2006-12-13 10:49:00,1.6821,1.6821,1.6818,1.682,136300000.0
2006-12-13 10:50:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-12-13 10:51:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-12-13 10:52:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-12-13 10:54:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-12-13 10:55:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-13 10:58:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-12-13 10:59:00,1.682,1.6822,1.6817,1.6819,136300000.0
2006-12-13 11:00:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-12-13 11:01:00,1.6819,1.682,1.6817,1.682,136300000.0
2006-12-13 11:02:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-12-13 11:03:00,1.6819,1.6821,1.6817,1.6819,136300000.0
2006-12-13 11:04:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-12-13 11:05:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2006-12-13 11:06:00,1.6819,1.6825,1.6819,1.6821,136300000.0
2006-12-13 11:07:00,1.6822,1.6824,1.682,1.6822,136300000.0
2006-12-13 11:08:00,1.6821,1.6825,1.6821,1.6822,136300000.0
2006-12-13 11:09:00,1.6825,1.6825,1.6819,1.6819,136300000.0
2006-12-13 11:10:00,1.6821,1.6822,1.6819,1.6822,136300000.0
2006-12-13 11:11:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-12-13 11:12:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-13 11:14:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-13 11:15:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2006-12-13 11:16:00,1.6818,1.6818,1.6813,1.6817,136300000.0
2006-12-13 11:17:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2006-12-13 11:18:00,1.6819,1.682,1.6817,1.6819,136300000.0
2006-12-13 11:19:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-12-13 11:20:00,1.6821,1.6822,1.6819,1.6822,136300000.0
2006-12-13 11:21:00,1.682,1.6822,1.682,1.6821,136300000.0
2006-12-13 11:22:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2006-12-13 11:23:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-13 11:24:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-12-13 11:25:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-13 11:26:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-13 11:32:00,1.6822,1.6823,1.6819,1.6819,136300000.0
2006-12-13 11:33:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-13 11:34:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2006-12-13 11:35:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-12-13 11:36:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2006-12-13 11:37:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-12-13 11:38:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-12-13 11:39:00,1.6825,1.6827,1.6824,1.6824,136300000.0
2006-12-13 11:40:00,1.6825,1.6827,1.6824,1.6825,136300000.0
2006-12-13 11:41:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-12-13 11:43:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-12-13 11:44:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-12-13 11:45:00,1.6828,1.6828,1.6825,1.6826,136300000.0
2006-12-13 11:46:00,1.6824,1.6828,1.6824,1.6826,136300000.0
2006-12-13 11:47:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-12-13 11:48:00,1.6825,1.6828,1.6824,1.6828,136300000.0
2006-12-13 11:49:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-12-13 11:50:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-13 11:52:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-12-13 11:53:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-12-13 11:54:00,1.6829,1.6829,1.6825,1.6827,136300000.0
2006-12-13 11:55:00,1.6826,1.6827,1.6825,1.6827,136300000.0
2006-12-13 11:56:00,1.6826,1.683,1.6825,1.6826,136300000.0
2006-12-13 11:57:00,1.6825,1.6827,1.6822,1.6822,136300000.0
2006-12-13 11:58:00,1.6824,1.6824,1.682,1.6822,136300000.0
2006-12-13 11:59:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-12-13 12:00:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2006-12-13 12:02:00,1.6826,1.6826,1.6819,1.6822,136300000.0
2006-12-13 12:04:00,1.6819,1.6824,1.6819,1.6824,136300000.0
2006-12-13 12:05:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-12-13 12:06:00,1.6821,1.6821,1.6819,1.6821,136300000.0
2006-12-13 12:07:00,1.682,1.6827,1.682,1.6825,136300000.0
2006-12-13 12:08:00,1.6827,1.6827,1.6823,1.6824,136300000.0
2006-12-13 12:09:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-12-13 12:10:00,1.6825,1.6826,1.6817,1.682,136300000.0
2006-12-13 12:11:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-13 12:12:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-12-13 12:13:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-12-13 12:14:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-12-13 12:15:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-12-13 12:16:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-12-13 12:17:00,1.6821,1.6823,1.6819,1.682,136300000.0
2006-12-13 12:18:00,1.6822,1.6822,1.6816,1.6816,136300000.0
2006-12-13 12:19:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-12-13 12:20:00,1.6816,1.6816,1.6812,1.6814,136300000.0
2006-12-13 12:21:00,1.6816,1.6816,1.681,1.6816,136300000.0
2006-12-13 12:22:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-13 12:23:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-13 12:24:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2006-12-13 12:25:00,1.681,1.6814,1.681,1.6813,136300000.0
2006-12-13 12:26:00,1.6814,1.6814,1.681,1.681,136300000.0
2006-12-13 12:27:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-12-13 12:28:00,1.6809,1.681,1.6808,1.681,136300000.0
2006-12-13 12:29:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-12-13 12:31:00,1.681,1.681,1.681,1.681,136300000.0
2006-12-13 12:32:00,1.6813,1.6813,1.681,1.6813,136300000.0
2006-12-13 12:33:00,1.681,1.6812,1.681,1.681,136300000.0
2006-12-13 12:34:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-12-13 12:35:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-12-13 12:36:00,1.6808,1.681,1.6807,1.6808,136300000.0
2006-12-13 12:37:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-12-13 12:38:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-13 12:39:00,1.6808,1.6811,1.6807,1.681,136300000.0
2006-12-13 12:40:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-13 12:41:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-12-13 12:42:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-12-13 12:43:00,1.6816,1.6816,1.6811,1.6814,136300000.0
2006-12-13 12:44:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-12-13 12:45:00,1.6814,1.6819,1.6814,1.6816,136300000.0
2006-12-13 12:47:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-12-13 12:48:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2006-12-13 12:49:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-12-13 12:50:00,1.6813,1.6816,1.6813,1.6813,136300000.0
2006-12-13 12:52:00,1.6815,1.6816,1.6812,1.6812,136300000.0
2006-12-13 12:53:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-13 12:54:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-12-13 12:55:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-12-13 12:56:00,1.6808,1.681,1.6807,1.6808,136300000.0
2006-12-13 12:57:00,1.681,1.6811,1.6807,1.6811,136300000.0
2006-12-13 12:58:00,1.6808,1.681,1.6806,1.6808,136300000.0
2006-12-13 12:59:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-12-13 13:00:00,1.681,1.681,1.6808,1.681,136300000.0
2006-12-13 13:01:00,1.6809,1.6814,1.6809,1.6809,136300000.0
2006-12-13 13:02:00,1.681,1.6811,1.6807,1.6809,136300000.0
2006-12-13 13:03:00,1.6807,1.6811,1.6807,1.6809,136300000.0
2006-12-13 13:04:00,1.6807,1.6809,1.6802,1.6804,136300000.0
2006-12-13 13:05:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-12-13 13:06:00,1.6807,1.6807,1.6802,1.6804,136300000.0
2006-12-13 13:07:00,1.6805,1.6805,1.6802,1.6805,136300000.0
2006-12-13 13:08:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2006-12-13 13:09:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-13 13:10:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-12-13 13:12:00,1.6802,1.6805,1.6802,1.6803,136300000.0
2006-12-13 13:13:00,1.6805,1.6808,1.6802,1.6808,136300000.0
2006-12-13 13:14:00,1.6809,1.6811,1.6806,1.6809,136300000.0
2006-12-13 13:15:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-12-13 13:16:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-13 13:17:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-13 13:18:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2006-12-13 13:19:00,1.6808,1.6808,1.6802,1.6802,136300000.0
2006-12-13 13:20:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-12-13 13:21:00,1.6806,1.6806,1.6802,1.6805,136300000.0
2006-12-13 13:22:00,1.6803,1.6809,1.6803,1.6804,136300000.0
2006-12-13 13:23:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-13 13:24:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-12-13 13:25:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-13 13:26:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-12-13 13:27:00,1.6807,1.681,1.6806,1.6808,136300000.0
2006-12-13 13:28:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-12-13 13:31:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-12-13 13:32:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-12-13 13:33:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-12-13 13:34:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-12-13 13:35:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-12-13 13:36:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2006-12-13 13:37:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-12-13 13:39:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-13 13:40:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2006-12-13 13:41:00,1.6817,1.6817,1.6813,1.6814,136300000.0
2006-12-13 13:42:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-12-13 13:43:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-12-13 13:44:00,1.6814,1.6817,1.6813,1.6816,136300000.0
2006-12-13 13:45:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2006-12-13 13:46:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-12-13 13:47:00,1.6817,1.6817,1.6813,1.6814,136300000.0
2006-12-13 13:48:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-12-13 13:49:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-13 13:50:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-12-13 13:51:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-12-13 13:52:00,1.6819,1.682,1.6817,1.6817,136300000.0
2006-12-13 13:53:00,1.6819,1.6825,1.6819,1.6822,136300000.0
2006-12-13 13:54:00,1.682,1.6825,1.6816,1.6816,136300000.0
2006-12-13 13:55:00,1.6817,1.682,1.6817,1.682,136300000.0
2006-12-13 13:56:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-12-13 13:57:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-12-13 13:59:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-12-13 14:00:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-12-13 14:01:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-12-13 14:02:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2006-12-13 14:03:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-12-13 14:04:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-12-13 14:05:00,1.6814,1.6819,1.6814,1.6819,136300000.0
2006-12-13 14:06:00,1.6817,1.6819,1.6814,1.6814,136300000.0
2006-12-13 14:07:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-12-13 14:08:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-12-13 14:09:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-13 14:10:00,1.6809,1.6813,1.6809,1.6809,136300000.0
2006-12-13 14:11:00,1.6811,1.6811,1.6802,1.6802,136300000.0
2006-12-13 14:12:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2006-12-13 14:13:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-12-13 14:14:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2006-12-13 14:15:00,1.6805,1.6808,1.6805,1.6805,136300000.0
2006-12-13 14:16:00,1.6808,1.6808,1.6805,1.6808,136300000.0
2006-12-13 14:17:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-12-13 14:18:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-12-13 14:19:00,1.681,1.6814,1.681,1.6811,136300000.0
2006-12-13 14:20:00,1.681,1.6813,1.681,1.681,136300000.0
2006-12-13 14:21:00,1.6808,1.681,1.6806,1.681,136300000.0
2006-12-13 14:22:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-12-13 14:23:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-13 14:24:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-12-13 14:25:00,1.6806,1.6809,1.6805,1.6808,136300000.0
2006-12-13 14:26:00,1.6811,1.6812,1.6808,1.681,136300000.0
2006-12-13 14:27:00,1.6811,1.6811,1.6805,1.6808,136300000.0
2006-12-13 14:28:00,1.6809,1.681,1.6805,1.6806,136300000.0
2006-12-13 14:29:00,1.6808,1.6808,1.6786,1.6791,136300000.0
2006-12-13 14:30:00,1.6792,1.6798,1.6786,1.6792,136300000.0
2006-12-13 14:31:00,1.6791,1.68,1.6791,1.6798,136300000.0
2006-12-13 14:32:00,1.68,1.6805,1.6796,1.6798,136300000.0
2006-12-13 14:33:00,1.6797,1.6799,1.6786,1.679,136300000.0
2006-12-13 14:34:00,1.6791,1.6793,1.6779,1.6783,136300000.0
2006-12-13 14:35:00,1.6781,1.6788,1.6777,1.6788,136300000.0
2006-12-13 14:36:00,1.6789,1.6789,1.678,1.6785,136300000.0
2006-12-13 14:37:00,1.6786,1.6788,1.6782,1.6786,136300000.0
2006-12-13 14:38:00,1.6788,1.6796,1.6783,1.6791,136300000.0
2006-12-13 14:39:00,1.6793,1.6794,1.6785,1.6785,136300000.0
2006-12-13 14:40:00,1.6787,1.6794,1.6785,1.6793,136300000.0
2006-12-13 14:41:00,1.6791,1.6793,1.6787,1.6793,136300000.0
2006-12-13 14:42:00,1.6791,1.6796,1.6789,1.6794,136300000.0
2006-12-13 14:43:00,1.6797,1.6804,1.6796,1.6802,136300000.0
2006-12-13 14:44:00,1.6796,1.6798,1.6787,1.6793,136300000.0
2006-12-13 14:45:00,1.6791,1.6793,1.6788,1.6791,136300000.0
2006-12-13 14:46:00,1.6792,1.6793,1.6787,1.6793,136300000.0
2006-12-13 14:47:00,1.6791,1.6793,1.6787,1.6791,136300000.0
2006-12-13 14:48:00,1.6788,1.679,1.6786,1.6788,136300000.0
2006-12-13 14:49:00,1.6787,1.6791,1.6785,1.6791,136300000.0
2006-12-13 14:50:00,1.6789,1.6793,1.6785,1.679,136300000.0
2006-12-13 14:51:00,1.6788,1.6793,1.6785,1.6789,136300000.0
2006-12-13 14:52:00,1.6787,1.6791,1.6785,1.6791,136300000.0
2006-12-13 14:53:00,1.6793,1.6793,1.6789,1.6791,136300000.0
2006-12-13 14:54:00,1.6793,1.6796,1.679,1.6791,136300000.0
2006-12-13 14:55:00,1.6789,1.6794,1.6789,1.6794,136300000.0
2006-12-13 14:56:00,1.6793,1.6794,1.679,1.679,136300000.0
2006-12-13 14:57:00,1.6792,1.6794,1.679,1.6791,136300000.0
2006-12-13 14:58:00,1.6793,1.6795,1.679,1.6791,136300000.0
2006-12-13 14:59:00,1.6789,1.6794,1.6788,1.6792,136300000.0
2006-12-13 15:00:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-12-13 15:01:00,1.6788,1.6797,1.6788,1.6789,136300000.0
2006-12-13 15:02:00,1.6791,1.6797,1.679,1.6793,136300000.0
2006-12-13 15:03:00,1.6791,1.6796,1.6791,1.6794,136300000.0
2006-12-13 15:04:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-13 15:05:00,1.6796,1.6797,1.6791,1.6791,136300000.0
2006-12-13 15:06:00,1.6793,1.6794,1.679,1.6791,136300000.0
2006-12-13 15:07:00,1.679,1.6794,1.6785,1.6794,136300000.0
2006-12-13 15:08:00,1.6791,1.6792,1.6787,1.6789,136300000.0
2006-12-13 15:09:00,1.6791,1.6794,1.6788,1.6794,136300000.0
2006-12-13 15:10:00,1.6793,1.6795,1.6791,1.6791,136300000.0
2006-12-13 15:13:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-12-13 15:14:00,1.6789,1.6795,1.6787,1.6794,136300000.0
2006-12-13 15:15:00,1.6792,1.6797,1.6789,1.6795,136300000.0
2006-12-13 15:16:00,1.6797,1.6797,1.6792,1.6792,136300000.0
2006-12-13 15:17:00,1.6791,1.6797,1.6791,1.6797,136300000.0
2006-12-13 15:18:00,1.6795,1.6796,1.6788,1.6792,136300000.0
2006-12-13 15:19:00,1.6791,1.6793,1.6788,1.6791,136300000.0
2006-12-13 15:20:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2006-12-13 15:21:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-12-13 15:22:00,1.6794,1.6794,1.6789,1.6791,136300000.0
2006-12-13 15:23:00,1.6789,1.6793,1.6789,1.6791,136300000.0
2006-12-13 15:24:00,1.6789,1.6794,1.6789,1.6792,136300000.0
2006-12-13 15:25:00,1.6791,1.6792,1.6787,1.6791,136300000.0
2006-12-13 15:26:00,1.6788,1.6791,1.6785,1.6789,136300000.0
2006-12-13 15:27:00,1.6791,1.6791,1.6787,1.6788,136300000.0
2006-12-13 15:28:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-12-13 15:29:00,1.6787,1.6789,1.6785,1.6789,136300000.0
2006-12-13 15:30:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2006-12-13 15:31:00,1.679,1.679,1.6782,1.6785,136300000.0
2006-12-13 15:32:00,1.6788,1.6788,1.6782,1.6786,136300000.0
2006-12-13 15:33:00,1.6788,1.679,1.6785,1.679,136300000.0
2006-12-13 15:34:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-12-13 15:35:00,1.6784,1.6788,1.6778,1.6781,136300000.0
2006-12-13 15:36:00,1.678,1.6785,1.6777,1.6781,136300000.0
2006-12-13 15:37:00,1.6783,1.6788,1.678,1.6785,136300000.0
2006-12-13 15:38:00,1.6786,1.6791,1.6784,1.6788,136300000.0
2006-12-13 15:39:00,1.6786,1.6792,1.6786,1.6792,136300000.0
2006-12-13 15:40:00,1.679,1.6794,1.6789,1.6789,136300000.0
2006-12-13 15:41:00,1.679,1.679,1.6788,1.679,136300000.0
2006-12-13 15:42:00,1.6788,1.6792,1.6788,1.679,136300000.0
2006-12-13 15:43:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-12-13 15:44:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2006-12-13 15:45:00,1.6789,1.6792,1.6788,1.679,136300000.0
2006-12-13 15:46:00,1.6792,1.6794,1.6788,1.6788,136300000.0
2006-12-13 15:47:00,1.679,1.679,1.6785,1.6787,136300000.0
2006-12-13 15:48:00,1.6786,1.6792,1.6786,1.6792,136300000.0
2006-12-13 15:49:00,1.6791,1.6792,1.6789,1.6792,136300000.0
2006-12-13 15:50:00,1.6794,1.6794,1.6789,1.6789,136300000.0
2006-12-13 15:51:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2006-12-13 15:52:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2006-12-13 15:53:00,1.6788,1.679,1.6785,1.6785,136300000.0
2006-12-13 15:54:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2006-12-13 15:55:00,1.6783,1.6787,1.6783,1.6786,136300000.0
2006-12-13 15:56:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-13 15:57:00,1.6786,1.6789,1.6785,1.6786,136300000.0
2006-12-13 15:58:00,1.6787,1.6789,1.6786,1.6788,136300000.0
2006-12-13 15:59:00,1.6786,1.679,1.6786,1.6789,136300000.0
2006-12-13 16:05:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-12-13 16:06:00,1.6795,1.68,1.6794,1.6798,136300000.0
2006-12-13 16:07:00,1.68,1.68,1.6791,1.6794,136300000.0
2006-12-13 16:08:00,1.6792,1.6796,1.6788,1.6793,136300000.0
2006-12-13 16:09:00,1.6791,1.6793,1.679,1.6792,136300000.0
2006-12-13 16:10:00,1.679,1.679,1.6785,1.6788,136300000.0
2006-12-13 16:11:00,1.6786,1.6791,1.6786,1.679,136300000.0
2006-12-13 16:12:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-12-13 16:13:00,1.6788,1.679,1.6786,1.6788,136300000.0
2006-12-13 16:14:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-12-13 16:15:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2006-12-13 16:16:00,1.679,1.679,1.6785,1.6788,136300000.0
2006-12-13 16:17:00,1.6789,1.6789,1.6785,1.6787,136300000.0
2006-12-13 16:18:00,1.6788,1.6793,1.6787,1.679,136300000.0
2006-12-13 16:19:00,1.6791,1.6791,1.6785,1.6788,136300000.0
2006-12-13 16:20:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2006-12-13 16:21:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-12-13 16:22:00,1.6788,1.6793,1.6787,1.6791,136300000.0
2006-12-13 16:23:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-12-13 16:24:00,1.6786,1.679,1.6785,1.6787,136300000.0
2006-12-13 16:25:00,1.6783,1.6783,1.6779,1.6783,136300000.0
2006-12-13 16:26:00,1.6782,1.6785,1.6779,1.6785,136300000.0
2006-12-13 16:27:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2006-12-13 16:28:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-12-13 16:29:00,1.6784,1.6788,1.6784,1.6784,136300000.0
2006-12-13 16:30:00,1.6782,1.6784,1.6776,1.6783,136300000.0
2006-12-13 16:31:00,1.6782,1.6782,1.6773,1.6777,136300000.0
2006-12-13 16:32:00,1.6779,1.6781,1.6776,1.6779,136300000.0
2006-12-13 16:33:00,1.6777,1.678,1.6776,1.6776,136300000.0
2006-12-13 16:34:00,1.6772,1.6777,1.677,1.6773,136300000.0
2006-12-13 16:35:00,1.6774,1.6775,1.6771,1.6773,136300000.0
2006-12-13 16:36:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-12-13 16:37:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-12-13 16:38:00,1.6778,1.6782,1.6775,1.678,136300000.0
2006-12-13 16:39:00,1.6779,1.678,1.6777,1.6779,136300000.0
2006-12-13 16:40:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-12-13 16:41:00,1.678,1.6782,1.6777,1.6779,136300000.0
2006-12-13 16:42:00,1.678,1.6785,1.6779,1.6785,136300000.0
2006-12-13 16:43:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-12-13 16:44:00,1.6783,1.6787,1.6782,1.6783,136300000.0
2006-12-13 16:45:00,1.6785,1.6789,1.6785,1.6786,136300000.0
2006-12-13 16:46:00,1.6784,1.6786,1.6782,1.6785,136300000.0
2006-12-13 16:47:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-12-13 16:48:00,1.6789,1.6791,1.6787,1.6788,136300000.0
2006-12-13 16:49:00,1.6787,1.679,1.6785,1.679,136300000.0
2006-12-13 16:50:00,1.6788,1.6791,1.6788,1.6788,136300000.0
2006-12-13 16:51:00,1.6791,1.6791,1.6785,1.6785,136300000.0
2006-12-13 16:52:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-12-13 16:53:00,1.679,1.679,1.6783,1.6785,136300000.0
2006-12-13 16:54:00,1.6788,1.6788,1.6784,1.6785,136300000.0
2006-12-13 16:55:00,1.6787,1.679,1.6785,1.6787,136300000.0
2006-12-13 16:56:00,1.6789,1.6789,1.6784,1.6788,136300000.0
2006-12-13 16:57:00,1.6787,1.6795,1.6784,1.6794,136300000.0
2006-12-13 16:58:00,1.6793,1.6797,1.6791,1.6795,136300000.0
2006-12-13 16:59:00,1.6793,1.68,1.6793,1.6796,136300000.0
2006-12-13 17:00:00,1.6797,1.68,1.6794,1.6799,136300000.0
2006-12-13 17:01:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2006-12-13 17:02:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2006-12-13 17:03:00,1.68,1.6805,1.6799,1.6804,136300000.0
2006-12-13 17:04:00,1.6805,1.6805,1.6798,1.6799,136300000.0
2006-12-13 17:05:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-12-13 17:06:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-12-13 17:07:00,1.6801,1.6806,1.6801,1.6804,136300000.0
2006-12-13 17:08:00,1.6802,1.6804,1.68,1.6802,136300000.0
2006-12-13 17:09:00,1.68,1.6804,1.68,1.6804,136300000.0
2006-12-13 17:10:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-13 17:11:00,1.6806,1.6808,1.6801,1.6804,136300000.0
2006-12-13 17:12:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2006-12-13 17:13:00,1.6805,1.6807,1.6803,1.6805,136300000.0
2006-12-13 17:14:00,1.6804,1.681,1.6804,1.6807,136300000.0
2006-12-13 17:15:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-12-13 17:16:00,1.6807,1.6811,1.6805,1.6811,136300000.0
2006-12-13 17:17:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-12-13 17:18:00,1.6808,1.6814,1.6805,1.681,136300000.0
2006-12-13 17:19:00,1.6814,1.682,1.6811,1.6815,136300000.0
2006-12-13 17:20:00,1.6813,1.6817,1.6811,1.6817,136300000.0
2006-12-13 17:21:00,1.6819,1.682,1.6813,1.6818,136300000.0
2006-12-13 17:22:00,1.6815,1.6819,1.6811,1.6814,136300000.0
2006-12-13 17:23:00,1.6812,1.6816,1.6809,1.6814,136300000.0
2006-12-13 17:24:00,1.6812,1.6814,1.6809,1.6814,136300000.0
2006-12-13 17:25:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2006-12-13 17:26:00,1.6814,1.682,1.6814,1.6819,136300000.0
2006-12-13 17:27:00,1.682,1.6821,1.6817,1.6818,136300000.0
2006-12-13 17:28:00,1.6817,1.682,1.6816,1.6816,136300000.0
2006-12-13 17:29:00,1.6814,1.6814,1.681,1.6811,136300000.0
2006-12-13 17:30:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2006-12-13 17:31:00,1.6811,1.6811,1.6806,1.6808,136300000.0
2006-12-13 17:32:00,1.6809,1.6809,1.6805,1.6808,136300000.0
2006-12-13 17:33:00,1.6805,1.6808,1.6802,1.6803,136300000.0
2006-12-13 17:34:00,1.6802,1.6806,1.68,1.6803,136300000.0
2006-12-13 17:35:00,1.6802,1.6805,1.6799,1.68,136300000.0
2006-12-13 17:36:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-12-13 17:37:00,1.68,1.68,1.6794,1.6794,136300000.0
2006-12-13 17:38:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2006-12-13 17:39:00,1.6799,1.6799,1.6795,1.6797,136300000.0
2006-12-13 17:40:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2006-12-13 17:41:00,1.6794,1.6799,1.6792,1.6792,136300000.0
2006-12-13 17:42:00,1.6794,1.6796,1.6791,1.6794,136300000.0
2006-12-13 17:43:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-12-13 17:44:00,1.6795,1.6795,1.6791,1.6794,136300000.0
2006-12-13 17:45:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2006-12-13 17:46:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2006-12-13 17:47:00,1.6796,1.6797,1.6791,1.6795,136300000.0
2006-12-13 17:48:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-12-13 17:49:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2006-12-13 17:50:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-13 17:51:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-12-13 17:52:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-12-13 17:53:00,1.6792,1.6794,1.679,1.6792,136300000.0
2006-12-13 17:54:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2006-12-13 17:55:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-12-13 17:56:00,1.6794,1.6795,1.6791,1.6794,136300000.0
2006-12-13 17:57:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-13 17:58:00,1.6791,1.6794,1.6791,1.6791,136300000.0
2006-12-13 17:59:00,1.6793,1.6794,1.6791,1.6793,136300000.0
2006-12-13 18:00:00,1.6791,1.6793,1.6789,1.6789,136300000.0
2006-12-13 18:01:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-12-13 18:02:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-12-13 18:03:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2006-12-13 18:04:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-12-13 18:05:00,1.6788,1.6794,1.6787,1.6794,136300000.0
2006-12-13 18:06:00,1.6792,1.6799,1.6792,1.6797,136300000.0
2006-12-13 18:07:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2006-12-13 18:08:00,1.6794,1.6796,1.6791,1.6795,136300000.0
2006-12-13 18:09:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-12-13 18:10:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-12-13 18:11:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-12-13 18:12:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-12-13 18:13:00,1.6798,1.68,1.6798,1.68,136300000.0
2006-12-13 18:14:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2006-12-13 18:15:00,1.68,1.6801,1.6797,1.6797,136300000.0
2006-12-13 18:16:00,1.6799,1.6801,1.6796,1.6797,136300000.0
2006-12-13 18:17:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-12-13 18:18:00,1.68,1.6803,1.6799,1.6799,136300000.0
2006-12-13 18:19:00,1.68,1.6805,1.6799,1.6805,136300000.0
2006-12-13 18:20:00,1.6803,1.6805,1.6801,1.6803,136300000.0
2006-12-13 18:21:00,1.6802,1.6806,1.68,1.6803,136300000.0
2006-12-13 18:22:00,1.6806,1.6806,1.6801,1.6803,136300000.0
2006-12-13 18:23:00,1.6801,1.6803,1.6799,1.6799,136300000.0
2006-12-13 18:24:00,1.68,1.6802,1.6798,1.68,136300000.0
2006-12-13 18:25:00,1.6799,1.6803,1.6799,1.6801,136300000.0
2006-12-13 18:26:00,1.6806,1.6809,1.6806,1.6806,136300000.0
2006-12-13 18:27:00,1.6809,1.6814,1.6809,1.6814,136300000.0
2006-12-13 18:28:00,1.6815,1.6824,1.6814,1.6821,136300000.0
2006-12-13 18:29:00,1.682,1.6821,1.6812,1.6812,136300000.0
2006-12-13 18:30:00,1.6815,1.682,1.6815,1.6819,136300000.0
2006-12-13 18:31:00,1.6823,1.6827,1.6819,1.6821,136300000.0
2006-12-13 18:32:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-12-13 18:33:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-12-13 18:34:00,1.6815,1.6815,1.681,1.6812,136300000.0
2006-12-13 18:35:00,1.681,1.6814,1.681,1.6814,136300000.0
2006-12-13 18:36:00,1.6812,1.6817,1.6812,1.6812,136300000.0
2006-12-13 18:37:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-12-13 18:38:00,1.6812,1.6816,1.681,1.6814,136300000.0
2006-12-13 18:39:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2006-12-13 18:40:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2006-12-13 18:41:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2006-12-13 18:42:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-12-13 18:44:00,1.6818,1.6818,1.6812,1.6813,136300000.0
2006-12-13 18:45:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-12-13 18:46:00,1.6812,1.6813,1.6808,1.6808,136300000.0
2006-12-13 18:47:00,1.6806,1.6808,1.6803,1.6806,136300000.0
2006-12-13 18:48:00,1.6809,1.6812,1.6805,1.6807,136300000.0
2006-12-13 18:49:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2006-12-13 18:50:00,1.6815,1.6815,1.681,1.6813,136300000.0
2006-12-13 18:51:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-12-13 18:52:00,1.6808,1.681,1.6806,1.6807,136300000.0
2006-12-13 18:53:00,1.6805,1.6808,1.6801,1.6808,136300000.0
2006-12-13 18:54:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-12-13 18:55:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-12-13 18:56:00,1.6809,1.681,1.6806,1.6807,136300000.0
2006-12-13 18:57:00,1.6808,1.6811,1.6807,1.6808,136300000.0
2006-12-13 18:58:00,1.681,1.6813,1.681,1.6812,136300000.0
2006-12-13 18:59:00,1.681,1.6817,1.681,1.6817,136300000.0
2006-12-13 19:00:00,1.6815,1.6818,1.6812,1.6815,136300000.0
2006-12-13 19:01:00,1.6813,1.6815,1.6809,1.6812,136300000.0
2006-12-13 19:02:00,1.681,1.6812,1.6809,1.6809,136300000.0
2006-12-13 19:03:00,1.6807,1.6809,1.6801,1.6801,136300000.0
2006-12-13 19:04:00,1.6799,1.6811,1.6799,1.6808,136300000.0
2006-12-13 19:05:00,1.681,1.6811,1.6802,1.6803,136300000.0
2006-12-13 19:06:00,1.6801,1.6805,1.6798,1.6804,136300000.0
2006-12-13 19:07:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2006-12-13 19:08:00,1.6802,1.6807,1.6802,1.6804,136300000.0
2006-12-13 19:09:00,1.6806,1.6808,1.6802,1.6804,136300000.0
2006-12-13 19:10:00,1.6802,1.6815,1.6802,1.6811,136300000.0
2006-12-13 19:11:00,1.6812,1.6815,1.6806,1.6808,136300000.0
2006-12-13 19:12:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2006-12-13 19:13:00,1.6809,1.681,1.6806,1.681,136300000.0
2006-12-13 19:14:00,1.6812,1.6814,1.681,1.6813,136300000.0
2006-12-13 19:15:00,1.6814,1.6815,1.681,1.6813,136300000.0
2006-12-13 19:16:00,1.6811,1.6818,1.6811,1.6815,136300000.0
2006-12-13 19:17:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-13 19:18:00,1.6818,1.6818,1.6815,1.6817,136300000.0
2006-12-13 19:19:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-12-13 19:20:00,1.6815,1.6815,1.6812,1.6815,136300000.0
2006-12-13 19:21:00,1.6817,1.6819,1.6815,1.6815,136300000.0
2006-12-13 19:22:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-12-13 19:23:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-12-13 19:24:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-13 19:25:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-12-13 19:26:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-12-13 19:27:00,1.6818,1.6818,1.6815,1.6818,136300000.0
2006-12-13 19:28:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-12-13 19:29:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2006-12-13 19:30:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-13 19:31:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-12-13 19:33:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-12-13 19:34:00,1.6815,1.6816,1.6812,1.6812,136300000.0
2006-12-13 19:35:00,1.6813,1.6814,1.6807,1.6808,136300000.0
2006-12-13 19:36:00,1.6809,1.6814,1.6807,1.6808,136300000.0
2006-12-13 19:37:00,1.6809,1.681,1.6807,1.6807,136300000.0
2006-12-13 19:38:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-12-13 19:39:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2006-12-13 19:40:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-13 19:41:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-12-13 19:42:00,1.6809,1.6811,1.6809,1.681,136300000.0
2006-12-13 19:43:00,1.6809,1.681,1.6809,1.6809,136300000.0
2006-12-13 19:44:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-12-13 19:45:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-12-13 19:47:00,1.6808,1.681,1.6806,1.6806,136300000.0
2006-12-13 19:48:00,1.6807,1.6807,1.6804,1.6807,136300000.0
2006-12-13 19:49:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-12-13 19:50:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-12-13 19:53:00,1.6807,1.6807,1.6804,1.6806,136300000.0
2006-12-13 19:54:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-12-13 19:55:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-12-13 19:57:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-12-13 19:58:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-12-13 19:59:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-13 20:00:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2006-12-13 20:01:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-13 20:02:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-13 20:04:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-12-13 20:05:00,1.6802,1.6803,1.68,1.68,136300000.0
2006-12-13 20:06:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2006-12-13 20:07:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-12-13 20:08:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-12-13 20:09:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2006-12-13 20:10:00,1.6795,1.6796,1.6791,1.6791,136300000.0
2006-12-13 20:11:00,1.6794,1.68,1.6791,1.6798,136300000.0
2006-12-13 20:12:00,1.6796,1.6801,1.6794,1.6794,136300000.0
2006-12-13 20:13:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-12-13 20:14:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-12-13 20:15:00,1.6796,1.6798,1.6795,1.6795,136300000.0
2006-12-13 20:16:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-12-13 20:17:00,1.6796,1.68,1.6796,1.6796,136300000.0
2006-12-13 20:18:00,1.6797,1.6797,1.6788,1.6792,136300000.0
2006-12-13 20:19:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-12-13 20:20:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-12-13 20:21:00,1.6786,1.6788,1.6783,1.6786,136300000.0
2006-12-13 20:22:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-13 20:23:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-12-13 20:24:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-12-13 20:25:00,1.679,1.6791,1.6788,1.6791,136300000.0
2006-12-13 20:27:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-13 20:28:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-13 20:29:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-12-13 20:30:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-13 20:33:00,1.6793,1.6798,1.6793,1.6795,136300000.0
2006-12-13 20:34:00,1.6794,1.6798,1.6794,1.6795,136300000.0
2006-12-13 20:35:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-12-13 20:36:00,1.6794,1.6797,1.6793,1.6797,136300000.0
2006-12-13 20:37:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-12-13 20:38:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-13 20:39:00,1.6797,1.6797,1.6791,1.6791,136300000.0
2006-12-13 20:40:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-13 20:41:00,1.6794,1.6795,1.6792,1.6794,136300000.0
2006-12-13 20:42:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-13 20:44:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-12-13 20:45:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-12-13 20:46:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-13 20:47:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2006-12-13 20:48:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2006-12-13 20:52:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2006-12-13 20:53:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-12-13 20:54:00,1.6791,1.6795,1.679,1.6795,136300000.0
2006-12-13 20:55:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2006-12-13 20:56:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2006-12-13 20:57:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-12-13 20:58:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-12-13 20:59:00,1.6787,1.6789,1.6785,1.6789,136300000.0
2006-12-13 21:00:00,1.6786,1.6791,1.6786,1.6789,136300000.0
2006-12-13 21:01:00,1.6791,1.6795,1.6789,1.6795,136300000.0
2006-12-13 21:03:00,1.6792,1.6795,1.6792,1.6792,136300000.0
2006-12-13 21:04:00,1.679,1.6797,1.679,1.6797,136300000.0
2006-12-13 21:05:00,1.6792,1.6795,1.6789,1.6795,136300000.0
2006-12-13 21:06:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-12-13 21:07:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2006-12-13 21:08:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-12-13 21:09:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-12-13 21:11:00,1.6796,1.68,1.6795,1.68,136300000.0
2006-12-13 21:12:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2006-12-13 21:13:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-12-13 21:14:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-12-13 21:15:00,1.68,1.6801,1.6798,1.6799,136300000.0
2006-12-13 21:16:00,1.6798,1.6806,1.6798,1.6802,136300000.0
2006-12-13 21:17:00,1.6803,1.681,1.6801,1.6807,136300000.0
2006-12-13 21:18:00,1.6808,1.6812,1.6807,1.6812,136300000.0
2006-12-13 21:19:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-12-13 21:20:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2006-12-13 21:21:00,1.6813,1.6815,1.6812,1.6814,136300000.0
2006-12-13 21:22:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2006-12-13 21:23:00,1.6812,1.6812,1.6809,1.681,136300000.0
2006-12-13 21:24:00,1.6807,1.6809,1.6804,1.6809,136300000.0
2006-12-13 21:25:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-13 21:26:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2006-12-13 21:27:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-12-13 21:28:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2006-12-13 21:29:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2006-12-13 21:30:00,1.6806,1.6809,1.6806,1.6806,136300000.0
2006-12-13 21:31:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-13 21:32:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-12-13 21:33:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2006-12-13 21:34:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-12-13 21:35:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-13 21:37:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-12-13 21:38:00,1.681,1.681,1.681,1.681,136300000.0
2006-12-13 21:39:00,1.6811,1.6812,1.6809,1.681,136300000.0
2006-12-13 21:41:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-12-13 21:43:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-13 21:44:00,1.6804,1.6805,1.6798,1.6805,136300000.0
2006-12-13 21:45:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-12-13 21:46:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-12-13 21:47:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-12-13 21:48:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-12-13 21:49:00,1.68,1.6801,1.6798,1.6801,136300000.0
2006-12-13 21:50:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-13 21:52:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-12-13 21:53:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-12-13 21:54:00,1.6807,1.6809,1.6803,1.6806,136300000.0
2006-12-13 21:55:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2006-12-13 21:58:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-12-13 21:59:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-12-13 22:00:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-12-13 22:01:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-12-13 22:02:00,1.681,1.6814,1.6803,1.6804,136300000.0
2006-12-13 22:03:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-12-13 22:04:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-12-13 22:05:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-12-13 22:06:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-12-13 22:07:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-12-13 22:08:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2006-12-13 22:09:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-12-13 22:10:00,1.6804,1.6809,1.6804,1.6807,136300000.0
2006-12-13 22:11:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-12-13 22:12:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2006-12-13 22:13:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-12-13 22:14:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-12-13 22:15:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-12-13 22:16:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-12-13 22:17:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-12-13 22:18:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-12-13 22:19:00,1.6805,1.681,1.6804,1.6806,136300000.0
2006-12-13 22:20:00,1.6805,1.6808,1.6804,1.6805,136300000.0
2006-12-13 22:21:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-12-13 22:22:00,1.6807,1.6807,1.6802,1.6805,136300000.0
2006-12-13 22:23:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-12-13 22:25:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-13 22:26:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-13 22:27:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-12-13 22:28:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-12-13 22:29:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-12-13 22:32:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-13 22:33:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-12-13 22:34:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-12-13 22:35:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-12-13 22:36:00,1.6808,1.681,1.6802,1.6802,136300000.0
2006-12-13 22:37:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-12-13 22:39:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-12-13 22:41:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-13 22:42:00,1.6806,1.6806,1.6802,1.6803,136300000.0
2006-12-13 22:43:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-12-13 22:44:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-12-13 22:45:00,1.6802,1.6808,1.68,1.6806,136300000.0
2006-12-13 22:46:00,1.6805,1.6814,1.6803,1.6813,136300000.0
2006-12-13 22:47:00,1.6812,1.6813,1.681,1.6813,136300000.0
2006-12-13 22:48:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2006-12-13 22:49:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2006-12-13 22:50:00,1.6816,1.682,1.6815,1.6818,136300000.0
2006-12-13 22:51:00,1.6816,1.6818,1.6811,1.6816,136300000.0
2006-12-13 22:52:00,1.6811,1.6816,1.6808,1.681,136300000.0
2006-12-13 22:53:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-12-13 22:54:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2006-12-13 22:55:00,1.6813,1.6813,1.6809,1.6812,136300000.0
2006-12-13 22:56:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-12-13 22:57:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2006-12-13 22:58:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-12-13 22:59:00,1.6815,1.6822,1.6815,1.682,136300000.0
2006-12-13 23:00:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2006-12-13 23:01:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-12-13 23:02:00,1.682,1.6823,1.6819,1.6822,136300000.0
2006-12-13 23:03:00,1.6821,1.6827,1.6819,1.6827,136300000.0
2006-12-13 23:04:00,1.6826,1.6826,1.6818,1.6821,136300000.0
2006-12-13 23:05:00,1.682,1.6821,1.6818,1.6818,136300000.0
2006-12-13 23:06:00,1.6819,1.6822,1.6816,1.6816,136300000.0
2006-12-13 23:07:00,1.6817,1.6818,1.6812,1.6813,136300000.0
2006-12-13 23:08:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-13 23:09:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-12-13 23:10:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2006-12-13 23:11:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2006-12-13 23:12:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-12-13 23:13:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2006-12-13 23:14:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-12-13 23:15:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-13 23:16:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-12-13 23:17:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-12-13 23:18:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-13 23:19:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-12-13 23:20:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2006-12-13 23:21:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2006-12-13 23:22:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-12-13 23:23:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2006-12-13 23:24:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-12-13 23:25:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-12-13 23:26:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-12-13 23:27:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-12-13 23:29:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-12-13 23:30:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2006-12-13 23:31:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2006-12-13 23:32:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-12-13 23:33:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-12-13 23:34:00,1.68,1.6802,1.6797,1.6797,136300000.0
2006-12-13 23:35:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-12-13 23:36:00,1.68,1.6801,1.6796,1.6801,136300000.0
2006-12-13 23:37:00,1.6802,1.6804,1.68,1.6804,136300000.0
2006-12-13 23:38:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-12-13 23:39:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2006-12-13 23:40:00,1.6803,1.6803,1.68,1.6802,136300000.0
2006-12-13 23:41:00,1.68,1.6805,1.68,1.6805,136300000.0
2006-12-13 23:42:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-12-13 23:43:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-12-13 23:44:00,1.6805,1.6811,1.6803,1.6811,136300000.0
2006-12-13 23:45:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-12-13 23:46:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-12-13 23:47:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-12-13 23:48:00,1.6808,1.6811,1.6806,1.6808,136300000.0
2006-12-13 23:49:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-12-13 23:50:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-12-13 23:51:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-12-13 23:52:00,1.681,1.681,1.6809,1.6809,136300000.0
2006-12-13 23:53:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2006-12-13 23:54:00,1.6809,1.681,1.6807,1.6809,136300000.0
2006-12-13 23:55:00,1.681,1.682,1.681,1.6811,136300000.0
2006-12-13 23:56:00,1.6808,1.6812,1.6808,1.6808,136300000.0
2006-12-13 23:57:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-12-13 23:58:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-12-13 23:59:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-14 00:00:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-14 00:01:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-12-14 00:02:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-12-14 00:03:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2006-12-14 00:04:00,1.6811,1.6811,1.6806,1.6807,136300000.0
2006-12-14 00:05:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-12-14 00:06:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-14 00:07:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-12-14 00:08:00,1.6804,1.6808,1.6804,1.6807,136300000.0
2006-12-14 00:09:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2006-12-14 00:10:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-14 00:11:00,1.6809,1.6811,1.6807,1.681,136300000.0
2006-12-14 00:12:00,1.6809,1.681,1.6808,1.681,136300000.0
2006-12-14 00:15:00,1.6807,1.681,1.6807,1.6807,136300000.0
2006-12-14 00:16:00,1.681,1.681,1.6807,1.6809,136300000.0
2006-12-14 00:17:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-12-14 00:18:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2006-12-14 00:20:00,1.6806,1.6806,1.68,1.6803,136300000.0
2006-12-14 00:21:00,1.6801,1.6804,1.6799,1.6803,136300000.0
2006-12-14 00:22:00,1.6798,1.6804,1.6796,1.6798,136300000.0
2006-12-14 00:23:00,1.6797,1.6801,1.6794,1.6799,136300000.0
2006-12-14 00:24:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-12-14 00:25:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2006-12-14 00:26:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2006-12-14 00:28:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2006-12-14 00:29:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-14 00:31:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-12-14 00:32:00,1.6803,1.6803,1.6798,1.68,136300000.0
2006-12-14 00:33:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-12-14 00:35:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-12-14 00:40:00,1.6799,1.6801,1.6798,1.6798,136300000.0
2006-12-14 00:41:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-12-14 00:42:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-12-14 00:43:00,1.6796,1.6799,1.6794,1.6797,136300000.0
2006-12-14 00:44:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-12-14 00:45:00,1.6797,1.6798,1.6793,1.6793,136300000.0
2006-12-14 00:46:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2006-12-14 00:47:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-12-14 00:48:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2006-12-14 00:49:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-12-14 00:50:00,1.6793,1.6798,1.6793,1.6795,136300000.0
2006-12-14 00:51:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-12-14 00:52:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-12-14 00:53:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-12-14 00:54:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-12-14 00:55:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-12-14 00:56:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-12-14 00:57:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-14 00:59:00,1.6797,1.68,1.6797,1.6798,136300000.0
2006-12-14 01:00:00,1.6799,1.6801,1.6798,1.68,136300000.0
2006-12-14 01:01:00,1.6799,1.68,1.6797,1.6798,136300000.0
2006-12-14 01:02:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-12-14 01:03:00,1.6798,1.68,1.6798,1.6798,136300000.0
2006-12-14 01:04:00,1.6797,1.68,1.6797,1.6798,136300000.0
2006-12-14 01:05:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-12-14 01:06:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-12-14 01:07:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2006-12-14 01:08:00,1.6796,1.6798,1.6795,1.6798,136300000.0
2006-12-14 01:09:00,1.6797,1.6799,1.6796,1.6798,136300000.0
2006-12-14 01:10:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-12-14 01:11:00,1.6801,1.6801,1.6796,1.6799,136300000.0
2006-12-14 01:12:00,1.68,1.68,1.6797,1.6798,136300000.0
2006-12-14 01:13:00,1.6799,1.6802,1.6797,1.6799,136300000.0
2006-12-14 01:14:00,1.6798,1.68,1.6792,1.6796,136300000.0
2006-12-14 01:15:00,1.6794,1.6796,1.6792,1.6794,136300000.0
2006-12-14 01:16:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2006-12-14 01:17:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2006-12-14 01:18:00,1.6796,1.6798,1.6794,1.6795,136300000.0
2006-12-14 01:19:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-14 01:20:00,1.6793,1.6794,1.679,1.6791,136300000.0
2006-12-14 01:21:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-12-14 01:22:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-12-14 01:23:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-12-14 01:24:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2006-12-14 01:25:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-14 01:26:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-14 01:27:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-12-14 01:28:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-12-14 01:29:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-14 01:30:00,1.6789,1.6791,1.6788,1.6788,136300000.0
2006-12-14 01:31:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-12-14 01:32:00,1.679,1.6793,1.679,1.6793,136300000.0
2006-12-14 01:33:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-12-14 01:34:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-12-14 01:35:00,1.679,1.6792,1.6789,1.679,136300000.0
2006-12-14 01:36:00,1.6791,1.6792,1.6789,1.6792,136300000.0
2006-12-14 01:37:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2006-12-14 01:38:00,1.6789,1.679,1.6789,1.679,136300000.0
2006-12-14 01:39:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2006-12-14 01:40:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-12-14 01:41:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-12-14 01:42:00,1.679,1.6792,1.6789,1.6789,136300000.0
2006-12-14 01:43:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-12-14 01:44:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-14 01:45:00,1.679,1.6792,1.679,1.679,136300000.0
2006-12-14 01:46:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-14 01:47:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-12-14 01:48:00,1.679,1.6792,1.6789,1.6791,136300000.0
2006-12-14 01:49:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-12-14 01:51:00,1.6788,1.6789,1.6785,1.6786,136300000.0
2006-12-14 01:52:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-12-14 01:53:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2006-12-14 01:54:00,1.679,1.6792,1.6789,1.6789,136300000.0
2006-12-14 01:55:00,1.679,1.6792,1.6789,1.6789,136300000.0
2006-12-14 01:56:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-12-14 01:57:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-12-14 01:58:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-12-14 01:59:00,1.679,1.679,1.6789,1.679,136300000.0
2006-12-14 02:01:00,1.6789,1.679,1.6788,1.6789,136300000.0
2006-12-14 02:02:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-12-14 02:04:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-12-14 02:05:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2006-12-14 02:06:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-12-14 02:07:00,1.6788,1.679,1.6788,1.6789,136300000.0
2006-12-14 02:08:00,1.6788,1.6789,1.6786,1.6787,136300000.0
2006-12-14 02:09:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-12-14 02:10:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-14 02:11:00,1.6791,1.6791,1.6789,1.679,136300000.0
2006-12-14 02:12:00,1.6789,1.6791,1.6788,1.679,136300000.0
2006-12-14 02:13:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-12-14 02:14:00,1.6788,1.6788,1.6785,1.6788,136300000.0
2006-12-14 02:15:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-12-14 02:16:00,1.6786,1.6788,1.6784,1.6786,136300000.0
2006-12-14 02:17:00,1.6785,1.6788,1.6783,1.6785,136300000.0
2006-12-14 02:18:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-12-14 02:19:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-14 02:20:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-14 02:21:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-12-14 02:22:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-14 02:23:00,1.6783,1.6786,1.6781,1.6783,136300000.0
2006-12-14 02:24:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-12-14 02:26:00,1.6786,1.679,1.6785,1.679,136300000.0
2006-12-14 02:27:00,1.6789,1.679,1.6788,1.679,136300000.0
2006-12-14 02:28:00,1.6791,1.6791,1.6788,1.679,136300000.0
2006-12-14 02:29:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-12-14 02:30:00,1.6789,1.679,1.6787,1.6787,136300000.0
2006-12-14 02:32:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-12-14 02:33:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-12-14 02:34:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-14 02:35:00,1.6787,1.679,1.6786,1.6787,136300000.0
2006-12-14 02:36:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2006-12-14 02:37:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-12-14 02:38:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-12-14 02:39:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2006-12-14 02:40:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-12-14 02:41:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-12-14 02:42:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-12-14 02:43:00,1.679,1.679,1.6785,1.6785,136300000.0
2006-12-14 02:44:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-12-14 02:45:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2006-12-14 02:46:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-12-14 02:47:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2006-12-14 02:48:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-12-14 02:49:00,1.6788,1.6788,1.6783,1.6783,136300000.0
2006-12-14 02:50:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-12-14 02:51:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-12-14 02:52:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-12-14 02:53:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-12-14 02:54:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-12-14 02:55:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-14 02:56:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-12-14 02:57:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-12-14 03:00:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-12-14 03:01:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-12-14 03:02:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-12-14 03:03:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2006-12-14 03:04:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-12-14 03:05:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-12-14 03:06:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2006-12-14 03:07:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-12-14 03:08:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-14 03:09:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-12-14 03:10:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2006-12-14 03:11:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-14 03:14:00,1.6784,1.6786,1.6782,1.6785,136300000.0
2006-12-14 03:15:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-12-14 03:16:00,1.6781,1.6784,1.6781,1.6783,136300000.0
2006-12-14 03:17:00,1.6784,1.6785,1.6781,1.6781,136300000.0
2006-12-14 03:18:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-12-14 03:19:00,1.6784,1.6789,1.6783,1.6785,136300000.0
2006-12-14 03:20:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-12-14 03:23:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-14 03:25:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-12-14 03:26:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-12-14 03:27:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-12-14 03:28:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-12-14 03:29:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-14 03:30:00,1.6788,1.679,1.6788,1.6788,136300000.0
2006-12-14 03:31:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-12-14 03:32:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2006-12-14 03:33:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-12-14 03:34:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2006-12-14 03:35:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2006-12-14 03:36:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-12-14 03:37:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-14 03:39:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-12-14 03:40:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-12-14 03:41:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2006-12-14 03:42:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-12-14 03:43:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-14 03:45:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-12-14 03:46:00,1.6786,1.6788,1.6783,1.6785,136300000.0
2006-12-14 03:47:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-12-14 03:49:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2006-12-14 03:50:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-14 03:51:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-12-14 03:52:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-12-14 03:53:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-12-14 03:54:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2006-12-14 03:55:00,1.6786,1.6787,1.6783,1.6783,136300000.0
2006-12-14 03:56:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-12-14 03:57:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2006-12-14 03:58:00,1.6783,1.6787,1.6781,1.6787,136300000.0
2006-12-14 03:59:00,1.6788,1.6791,1.6787,1.679,136300000.0
2006-12-14 04:00:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2006-12-14 04:01:00,1.6793,1.6799,1.6791,1.6799,136300000.0
2006-12-14 04:02:00,1.68,1.6801,1.6796,1.6796,136300000.0
2006-12-14 04:03:00,1.6798,1.6799,1.6794,1.6796,136300000.0
2006-12-14 04:04:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-12-14 04:05:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-12-14 04:06:00,1.6796,1.6798,1.6792,1.6792,136300000.0
2006-12-14 04:07:00,1.6794,1.6797,1.6792,1.6797,136300000.0
2006-12-14 04:08:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2006-12-14 04:09:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-12-14 04:10:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-12-14 04:11:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2006-12-14 04:12:00,1.6793,1.6796,1.6793,1.6793,136300000.0
2006-12-14 04:13:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-14 04:14:00,1.6793,1.6793,1.6789,1.6792,136300000.0
2006-12-14 04:15:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-14 04:16:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-12-14 04:17:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-12-14 04:18:00,1.6788,1.679,1.6786,1.679,136300000.0
2006-12-14 04:19:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-12-14 04:20:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-12-14 04:21:00,1.679,1.679,1.6788,1.679,136300000.0
2006-12-14 04:22:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2006-12-14 04:24:00,1.6787,1.679,1.6787,1.6787,136300000.0
2006-12-14 04:25:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-12-14 04:26:00,1.679,1.679,1.679,1.679,136300000.0
2006-12-14 04:28:00,1.6792,1.6794,1.6791,1.6791,136300000.0
2006-12-14 04:29:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-14 04:30:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2006-12-14 04:34:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-12-14 04:38:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-14 04:40:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-14 04:42:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-14 04:43:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-12-14 04:45:00,1.6794,1.6796,1.6792,1.6796,136300000.0
2006-12-14 04:46:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-14 04:47:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-14 04:48:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-12-14 04:51:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-14 04:52:00,1.6796,1.6796,1.6791,1.6791,136300000.0
2006-12-14 04:53:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2006-12-14 04:54:00,1.6795,1.6795,1.6792,1.6795,136300000.0
2006-12-14 04:55:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2006-12-14 04:58:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-12-14 04:59:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-12-14 05:00:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-14 05:01:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-14 05:03:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-14 05:04:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-14 05:05:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-12-14 05:06:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2006-12-14 05:08:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-12-14 05:10:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2006-12-14 05:12:00,1.6795,1.6796,1.6793,1.6793,136300000.0
2006-12-14 05:13:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-14 05:14:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-12-14 05:15:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-12-14 05:16:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-12-14 05:17:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2006-12-14 05:18:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2006-12-14 05:19:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2006-12-14 05:20:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-12-14 05:21:00,1.6796,1.6801,1.6796,1.6801,136300000.0
2006-12-14 05:22:00,1.6799,1.6801,1.6798,1.6798,136300000.0
2006-12-14 05:24:00,1.68,1.6802,1.6799,1.6801,136300000.0
2006-12-14 05:25:00,1.6799,1.6802,1.6799,1.6801,136300000.0
2006-12-14 05:26:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-12-14 05:27:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-12-14 05:28:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-12-14 05:29:00,1.6801,1.6804,1.6799,1.6803,136300000.0
2006-12-14 05:30:00,1.6801,1.6803,1.6799,1.6799,136300000.0
2006-12-14 05:31:00,1.68,1.68,1.68,1.68,136300000.0
2006-12-14 05:33:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-12-14 05:34:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-12-14 05:35:00,1.6798,1.6801,1.6798,1.6799,136300000.0
2006-12-14 05:36:00,1.6802,1.6804,1.68,1.6801,136300000.0
2006-12-14 05:37:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2006-12-14 05:38:00,1.6805,1.6806,1.6804,1.6804,136300000.0
2006-12-14 05:39:00,1.6805,1.6808,1.6804,1.6804,136300000.0
2006-12-14 05:41:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-14 05:43:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-12-14 05:44:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-12-14 05:45:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2006-12-14 05:50:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-14 05:51:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-14 05:53:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-14 05:56:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-14 05:58:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-12-14 05:59:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-12-14 06:00:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2006-12-14 06:02:00,1.6805,1.6806,1.6803,1.6805,136300000.0
2006-12-14 06:03:00,1.6803,1.6804,1.68,1.6803,136300000.0
2006-12-14 06:04:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-12-14 06:05:00,1.6801,1.6801,1.6798,1.68,136300000.0
2006-12-14 06:06:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-12-14 06:07:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-12-14 06:08:00,1.6799,1.6807,1.6799,1.6806,136300000.0
2006-12-14 06:09:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-14 06:10:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-12-14 06:11:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-12-14 06:12:00,1.6806,1.6809,1.6805,1.6805,136300000.0
2006-12-14 06:13:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-14 06:14:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-12-14 06:15:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-14 06:16:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-12-14 06:17:00,1.6803,1.6804,1.6801,1.6804,136300000.0
2006-12-14 06:18:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2006-12-14 06:19:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-12-14 06:20:00,1.6805,1.6806,1.6804,1.6806,136300000.0
2006-12-14 06:21:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-12-14 06:22:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-12-14 06:25:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-12-14 06:26:00,1.6804,1.6807,1.6803,1.6806,136300000.0
2006-12-14 06:27:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-12-14 06:28:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-12-14 06:29:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2006-12-14 06:30:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-12-14 06:31:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2006-12-14 06:32:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-12-14 06:33:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2006-12-14 06:34:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-14 06:35:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-12-14 06:36:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-14 06:37:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-12-14 06:38:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-12-14 06:39:00,1.6812,1.6814,1.6811,1.6814,136300000.0
2006-12-14 06:40:00,1.6813,1.6814,1.6811,1.6812,136300000.0
2006-12-14 06:42:00,1.6811,1.6813,1.6809,1.6811,136300000.0
2006-12-14 06:43:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-14 06:45:00,1.681,1.6811,1.681,1.681,136300000.0
2006-12-14 06:46:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2006-12-14 06:47:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-12-14 06:48:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2006-12-14 06:49:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-12-14 06:50:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-14 06:51:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-14 06:52:00,1.682,1.6822,1.6819,1.682,136300000.0
2006-12-14 06:53:00,1.6822,1.6826,1.6821,1.6826,136300000.0
2006-12-14 06:54:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2006-12-14 06:55:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-12-14 06:56:00,1.6824,1.6824,1.6819,1.6821,136300000.0
2006-12-14 06:57:00,1.6822,1.6824,1.6822,1.6823,136300000.0
2006-12-14 06:58:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-12-14 06:59:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-12-14 07:00:00,1.6828,1.6828,1.6824,1.6824,136300000.0
2006-12-14 07:01:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-12-14 07:02:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-12-14 07:04:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2006-12-14 07:05:00,1.6825,1.6825,1.6824,1.6824,136300000.0
2006-12-14 07:06:00,1.6825,1.6828,1.6824,1.6825,136300000.0
2006-12-14 07:07:00,1.6823,1.6827,1.6823,1.6824,136300000.0
2006-12-14 07:08:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2006-12-14 07:09:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-12-14 07:11:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-14 07:12:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-12-14 07:13:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-12-14 07:14:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2006-12-14 07:15:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-12-14 07:16:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-12-14 07:17:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2006-12-14 07:18:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2006-12-14 07:19:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-14 07:20:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-12-14 07:23:00,1.6821,1.6821,1.6816,1.6816,136300000.0
2006-12-14 07:24:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2006-12-14 07:25:00,1.6815,1.6817,1.6814,1.6814,136300000.0
2006-12-14 07:26:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-14 07:27:00,1.6816,1.6819,1.6814,1.6816,136300000.0
2006-12-14 07:28:00,1.6817,1.682,1.6816,1.682,136300000.0
2006-12-14 07:29:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-12-14 07:30:00,1.682,1.6823,1.6819,1.6823,136300000.0
2006-12-14 07:31:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2006-12-14 07:32:00,1.6824,1.6826,1.6822,1.6826,136300000.0
2006-12-14 07:33:00,1.6824,1.6824,1.682,1.6822,136300000.0
2006-12-14 07:36:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2006-12-14 07:37:00,1.6825,1.6827,1.6824,1.6824,136300000.0
2006-12-14 07:38:00,1.6826,1.6828,1.6824,1.6824,136300000.0
2006-12-14 07:39:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2006-12-14 07:40:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2006-12-14 07:41:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-14 07:42:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-14 07:43:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-12-14 07:45:00,1.6826,1.6827,1.6826,1.6826,136300000.0
2006-12-14 07:47:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-12-14 07:49:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-12-14 07:50:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2006-12-14 07:51:00,1.6826,1.683,1.6824,1.6825,136300000.0
2006-12-14 07:52:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-12-14 07:53:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-14 07:54:00,1.6826,1.6827,1.6823,1.6824,136300000.0
2006-12-14 07:55:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-12-14 07:56:00,1.6825,1.6826,1.6821,1.6821,136300000.0
2006-12-14 07:57:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-12-14 07:58:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2006-12-14 07:59:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-12-14 08:00:00,1.6821,1.6821,1.6816,1.6816,136300000.0
2006-12-14 08:01:00,1.6817,1.6819,1.6813,1.6815,136300000.0
2006-12-14 08:02:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2006-12-14 08:03:00,1.6817,1.6818,1.6812,1.6812,136300000.0
2006-12-14 08:04:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-12-14 08:05:00,1.681,1.6812,1.6808,1.6812,136300000.0
2006-12-14 08:06:00,1.6813,1.6814,1.6805,1.6809,136300000.0
2006-12-14 08:07:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2006-12-14 08:08:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2006-12-14 08:09:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2006-12-14 08:10:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-12-14 08:11:00,1.6813,1.6817,1.6813,1.6817,136300000.0
2006-12-14 08:12:00,1.6818,1.6821,1.6817,1.6817,136300000.0
2006-12-14 08:13:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-12-14 08:14:00,1.6818,1.6818,1.6812,1.6815,136300000.0
2006-12-14 08:15:00,1.6814,1.6816,1.6809,1.6812,136300000.0
2006-12-14 08:16:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2006-12-14 08:17:00,1.6814,1.6818,1.6813,1.6818,136300000.0
2006-12-14 08:18:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-14 08:19:00,1.6819,1.6819,1.6815,1.6818,136300000.0
2006-12-14 08:20:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-12-14 08:22:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-14 08:23:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-12-14 08:24:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-14 08:25:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-14 08:26:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-12-14 08:28:00,1.6816,1.6818,1.6816,1.6817,136300000.0
2006-12-14 08:29:00,1.6818,1.6818,1.6809,1.6815,136300000.0
2006-12-14 08:30:00,1.6817,1.682,1.6814,1.682,136300000.0
2006-12-14 08:31:00,1.6819,1.6826,1.6819,1.6823,136300000.0
2006-12-14 08:32:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-12-14 08:33:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-12-14 08:34:00,1.6823,1.6823,1.682,1.6822,136300000.0
2006-12-14 08:35:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-12-14 08:36:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-14 08:38:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-12-14 08:39:00,1.6819,1.6822,1.6817,1.6822,136300000.0
2006-12-14 08:40:00,1.682,1.682,1.6811,1.6813,136300000.0
2006-12-14 08:41:00,1.6811,1.6814,1.6809,1.6812,136300000.0
2006-12-14 08:42:00,1.6813,1.6814,1.6805,1.6812,136300000.0
2006-12-14 08:43:00,1.6811,1.6817,1.6811,1.6816,136300000.0
2006-12-14 08:44:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-12-14 08:45:00,1.6811,1.6813,1.6808,1.6813,136300000.0
2006-12-14 08:46:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-12-14 08:47:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-12-14 08:48:00,1.6812,1.6814,1.681,1.6813,136300000.0
2006-12-14 08:49:00,1.6814,1.6814,1.6811,1.6813,136300000.0
2006-12-14 08:50:00,1.6811,1.6813,1.6809,1.6813,136300000.0
2006-12-14 08:51:00,1.6814,1.6814,1.681,1.6812,136300000.0
2006-12-14 08:52:00,1.681,1.6816,1.6808,1.6813,136300000.0
2006-12-14 08:53:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2006-12-14 08:54:00,1.6812,1.6818,1.6812,1.6817,136300000.0
2006-12-14 08:55:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2006-12-14 08:56:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-12-14 08:57:00,1.6816,1.6819,1.6814,1.6817,136300000.0
2006-12-14 08:58:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-12-14 08:59:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2006-12-14 09:01:00,1.6821,1.6827,1.6821,1.6826,136300000.0
2006-12-14 09:02:00,1.6827,1.6828,1.6821,1.6825,136300000.0
2006-12-14 09:03:00,1.6826,1.6828,1.6821,1.6827,136300000.0
2006-12-14 09:04:00,1.6828,1.6829,1.6825,1.6829,136300000.0
2006-12-14 09:05:00,1.6828,1.6833,1.6827,1.6833,136300000.0
2006-12-14 09:06:00,1.6832,1.6836,1.6829,1.6833,136300000.0
2006-12-14 09:07:00,1.6831,1.6832,1.6828,1.6832,136300000.0
2006-12-14 09:08:00,1.683,1.683,1.6828,1.683,136300000.0
2006-12-14 09:09:00,1.6828,1.683,1.6828,1.683,136300000.0
2006-12-14 09:10:00,1.6829,1.683,1.6825,1.6825,136300000.0
2006-12-14 09:11:00,1.6823,1.6827,1.6816,1.682,136300000.0
2006-12-14 09:12:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-12-14 09:13:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-12-14 09:14:00,1.6821,1.6821,1.6816,1.6818,136300000.0
2006-12-14 09:15:00,1.682,1.6821,1.6818,1.6819,136300000.0
2006-12-14 09:16:00,1.6818,1.6821,1.6818,1.6818,136300000.0
2006-12-14 09:17:00,1.6816,1.6824,1.6816,1.6821,136300000.0
2006-12-14 09:18:00,1.6819,1.6821,1.6816,1.6819,136300000.0
2006-12-14 09:19:00,1.6821,1.6823,1.6819,1.6821,136300000.0
2006-12-14 09:20:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2006-12-14 09:21:00,1.6817,1.6819,1.6816,1.6818,136300000.0
2006-12-14 09:22:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-12-14 09:23:00,1.6818,1.6823,1.6818,1.6823,136300000.0
2006-12-14 09:24:00,1.6821,1.6822,1.6819,1.6822,136300000.0
2006-12-14 09:27:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-14 09:28:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2006-12-14 09:29:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-12-14 09:30:00,1.6825,1.6828,1.6822,1.6827,136300000.0
2006-12-14 09:31:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-12-14 09:32:00,1.6827,1.6833,1.6825,1.6833,136300000.0
2006-12-14 09:33:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2006-12-14 09:34:00,1.6836,1.6842,1.6836,1.6841,136300000.0
2006-12-14 09:35:00,1.684,1.684,1.6837,1.6837,136300000.0
2006-12-14 09:36:00,1.6836,1.6836,1.6832,1.6834,136300000.0
2006-12-14 09:37:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2006-12-14 09:38:00,1.6836,1.6837,1.6831,1.6835,136300000.0
2006-12-14 09:39:00,1.6834,1.6838,1.6834,1.6837,136300000.0
2006-12-14 09:40:00,1.6839,1.684,1.6834,1.6838,136300000.0
2006-12-14 09:41:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2006-12-14 09:42:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-14 09:43:00,1.6832,1.6832,1.6824,1.6826,136300000.0
2006-12-14 09:44:00,1.6827,1.6827,1.6819,1.6819,136300000.0
2006-12-14 09:45:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2006-12-14 09:46:00,1.6827,1.6828,1.6825,1.6828,136300000.0
2006-12-14 09:47:00,1.6827,1.6828,1.6819,1.6822,136300000.0
2006-12-14 09:48:00,1.6824,1.6826,1.6822,1.6823,136300000.0
2006-12-14 09:49:00,1.6822,1.6825,1.6821,1.6825,136300000.0
2006-12-14 09:50:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2006-12-14 09:51:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2006-12-14 09:52:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-12-14 09:53:00,1.6826,1.6827,1.6822,1.6822,136300000.0
2006-12-14 09:54:00,1.6824,1.6831,1.6824,1.6828,136300000.0
2006-12-14 09:55:00,1.683,1.683,1.6827,1.6828,136300000.0
2006-12-14 09:56:00,1.683,1.6832,1.683,1.683,136300000.0
2006-12-14 09:57:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-12-14 09:58:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-12-14 09:59:00,1.6829,1.6833,1.6829,1.683,136300000.0
2006-12-14 10:00:00,1.6831,1.6831,1.6827,1.683,136300000.0
2006-12-14 10:01:00,1.6828,1.6828,1.6824,1.6825,136300000.0
2006-12-14 10:02:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2006-12-14 10:03:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-12-14 10:04:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2006-12-14 10:05:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-14 10:06:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2006-12-14 10:07:00,1.6827,1.6827,1.6825,1.6827,136300000.0
2006-12-14 10:08:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2006-12-14 10:09:00,1.6826,1.6828,1.6822,1.6822,136300000.0
2006-12-14 10:10:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-12-14 10:11:00,1.6826,1.6828,1.6825,1.6826,136300000.0
2006-12-14 10:12:00,1.6828,1.683,1.6825,1.6825,136300000.0
2006-12-14 10:13:00,1.6823,1.6828,1.6822,1.6827,136300000.0
2006-12-14 10:14:00,1.6825,1.6828,1.6825,1.6828,136300000.0
2006-12-14 10:17:00,1.683,1.683,1.6828,1.6828,136300000.0
2006-12-14 10:18:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-12-14 10:19:00,1.6825,1.6826,1.6825,1.6825,136300000.0
2006-12-14 10:20:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-12-14 10:21:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-12-14 10:22:00,1.6825,1.6825,1.6819,1.682,136300000.0
2006-12-14 10:23:00,1.6823,1.6826,1.682,1.6823,136300000.0
2006-12-14 10:24:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-14 10:25:00,1.6823,1.6823,1.682,1.6822,136300000.0
2006-12-14 10:26:00,1.682,1.6824,1.682,1.6823,136300000.0
2006-12-14 10:27:00,1.6822,1.6826,1.6822,1.6825,136300000.0
2006-12-14 10:28:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-12-14 10:29:00,1.6825,1.6826,1.6821,1.6823,136300000.0
2006-12-14 10:30:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2006-12-14 10:31:00,1.6823,1.6826,1.6822,1.6826,136300000.0
2006-12-14 10:32:00,1.6824,1.6832,1.6824,1.6831,136300000.0
2006-12-14 10:33:00,1.6829,1.6832,1.6828,1.6829,136300000.0
2006-12-14 10:34:00,1.6831,1.6832,1.6829,1.6832,136300000.0
2006-12-14 10:35:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2006-12-14 10:36:00,1.683,1.6834,1.6829,1.683,136300000.0
2006-12-14 10:37:00,1.6831,1.6834,1.683,1.6831,136300000.0
2006-12-14 10:38:00,1.683,1.683,1.6828,1.683,136300000.0
2006-12-14 10:39:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2006-12-14 10:40:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-12-14 10:42:00,1.6828,1.6828,1.6823,1.6823,136300000.0
2006-12-14 10:43:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-12-14 10:44:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-12-14 10:46:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-12-14 10:47:00,1.6822,1.6828,1.6822,1.6828,136300000.0
2006-12-14 10:48:00,1.6826,1.6828,1.6823,1.6824,136300000.0
2006-12-14 10:49:00,1.6826,1.6826,1.6819,1.6819,136300000.0
2006-12-14 10:50:00,1.682,1.6823,1.6819,1.6819,136300000.0
2006-12-14 10:51:00,1.6821,1.6823,1.6819,1.6823,136300000.0
2006-12-14 10:52:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-12-14 10:53:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2006-12-14 10:54:00,1.6822,1.6822,1.6819,1.6822,136300000.0
2006-12-14 10:55:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-12-14 10:56:00,1.6823,1.6823,1.6817,1.6822,136300000.0
2006-12-14 10:57:00,1.6821,1.6823,1.6817,1.6817,136300000.0
2006-12-14 10:58:00,1.6819,1.682,1.6817,1.682,136300000.0
2006-12-14 10:59:00,1.6818,1.6822,1.6818,1.6819,136300000.0
2006-12-14 11:00:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-12-14 11:01:00,1.682,1.6822,1.682,1.682,136300000.0
2006-12-14 11:02:00,1.6818,1.682,1.6815,1.6818,136300000.0
2006-12-14 11:03:00,1.682,1.682,1.6814,1.6819,136300000.0
2006-12-14 11:04:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-12-14 11:05:00,1.6816,1.682,1.6816,1.6818,136300000.0
2006-12-14 11:06:00,1.682,1.682,1.6818,1.682,136300000.0
2006-12-14 11:07:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-12-14 11:08:00,1.682,1.682,1.6817,1.6817,136300000.0
2006-12-14 11:09:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-12-14 11:10:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-12-14 11:11:00,1.682,1.6821,1.6818,1.682,136300000.0
2006-12-14 11:12:00,1.6822,1.6825,1.682,1.6823,136300000.0
2006-12-14 11:13:00,1.6821,1.6826,1.682,1.6822,136300000.0
2006-12-14 11:14:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-12-14 11:15:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2006-12-14 11:16:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-14 11:17:00,1.6826,1.6829,1.6825,1.6826,136300000.0
2006-12-14 11:18:00,1.6825,1.6828,1.6825,1.6826,136300000.0
2006-12-14 11:19:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-12-14 11:20:00,1.6826,1.6829,1.6825,1.6827,136300000.0
2006-12-14 11:21:00,1.6825,1.6827,1.6823,1.6823,136300000.0
2006-12-14 11:22:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-14 11:23:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2006-12-14 11:24:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-12-14 11:25:00,1.6824,1.6825,1.6823,1.6825,136300000.0
2006-12-14 11:26:00,1.6826,1.6828,1.6826,1.6828,136300000.0
2006-12-14 11:27:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2006-12-14 11:28:00,1.6825,1.6826,1.6823,1.6823,136300000.0
2006-12-14 11:29:00,1.6826,1.6829,1.6823,1.6826,136300000.0
2006-12-14 11:30:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-12-14 11:31:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2006-12-14 11:32:00,1.6829,1.6829,1.6826,1.6829,136300000.0
2006-12-14 11:33:00,1.6831,1.6831,1.6829,1.6831,136300000.0
2006-12-14 11:34:00,1.6832,1.6832,1.683,1.6832,136300000.0
2006-12-14 11:35:00,1.6831,1.6837,1.6831,1.6837,136300000.0
2006-12-14 11:36:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2006-12-14 11:37:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-12-14 11:38:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-12-14 11:39:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2006-12-14 11:40:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2006-12-14 11:41:00,1.6836,1.6838,1.6831,1.6834,136300000.0
2006-12-14 11:42:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2006-12-14 11:44:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2006-12-14 11:45:00,1.6836,1.6839,1.6833,1.6839,136300000.0
2006-12-14 11:46:00,1.6838,1.6839,1.6835,1.6836,136300000.0
2006-12-14 11:47:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2006-12-14 11:48:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-12-14 11:49:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2006-12-14 11:50:00,1.6833,1.6837,1.6833,1.6837,136300000.0
2006-12-14 11:51:00,1.6839,1.684,1.6836,1.6838,136300000.0
2006-12-14 11:52:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2006-12-14 11:53:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2006-12-14 11:54:00,1.6837,1.684,1.6837,1.6838,136300000.0
2006-12-14 11:55:00,1.684,1.684,1.6838,1.6838,136300000.0
2006-12-14 11:56:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2006-12-14 11:57:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-12-14 11:59:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-12-14 12:00:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-14 12:01:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-12-14 12:02:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-12-14 12:03:00,1.6831,1.6835,1.6831,1.6835,136300000.0
2006-12-14 12:04:00,1.6837,1.6837,1.6835,1.6835,136300000.0
2006-12-14 12:05:00,1.6838,1.6838,1.6835,1.6836,136300000.0
2006-12-14 12:06:00,1.6835,1.6838,1.6832,1.6837,136300000.0
2006-12-14 12:07:00,1.6833,1.6837,1.6828,1.6831,136300000.0
2006-12-14 12:08:00,1.6833,1.6833,1.6829,1.6832,136300000.0
2006-12-14 12:09:00,1.6833,1.6835,1.6829,1.6835,136300000.0
2006-12-14 12:10:00,1.6836,1.6838,1.6827,1.6832,136300000.0
2006-12-14 12:11:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-12-14 12:12:00,1.6827,1.683,1.6819,1.6823,136300000.0
2006-12-14 12:13:00,1.6821,1.6831,1.6821,1.6827,136300000.0
2006-12-14 12:14:00,1.6828,1.6835,1.6828,1.683,136300000.0
2006-12-14 12:15:00,1.6833,1.6835,1.683,1.6835,136300000.0
2006-12-14 12:16:00,1.6833,1.6837,1.6833,1.6833,136300000.0
2006-12-14 12:17:00,1.6836,1.6842,1.6834,1.684,136300000.0
2006-12-14 12:18:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2006-12-14 12:19:00,1.684,1.6844,1.6837,1.6839,136300000.0
2006-12-14 12:20:00,1.6837,1.6842,1.6837,1.6839,136300000.0
2006-12-14 12:21:00,1.6842,1.6843,1.6839,1.6839,136300000.0
2006-12-14 12:22:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-12-14 12:23:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2006-12-14 12:24:00,1.6842,1.6845,1.684,1.6842,136300000.0
2006-12-14 12:25:00,1.684,1.6847,1.684,1.6845,136300000.0
2006-12-14 12:26:00,1.6846,1.6864,1.6845,1.6864,136300000.0
2006-12-14 12:27:00,1.6861,1.6862,1.6858,1.6858,136300000.0
2006-12-14 12:28:00,1.6859,1.6859,1.6856,1.6859,136300000.0
2006-12-14 12:29:00,1.6856,1.6861,1.6855,1.6858,136300000.0
2006-12-14 12:30:00,1.6861,1.6864,1.6858,1.6858,136300000.0
2006-12-14 12:31:00,1.686,1.6865,1.6859,1.6861,136300000.0
2006-12-14 12:32:00,1.6859,1.6863,1.6856,1.6859,136300000.0
2006-12-14 12:33:00,1.6856,1.686,1.6856,1.6858,136300000.0
2006-12-14 12:34:00,1.686,1.686,1.6851,1.6853,136300000.0
2006-12-14 12:35:00,1.6855,1.6862,1.6855,1.6862,136300000.0
2006-12-14 12:36:00,1.6861,1.6868,1.6861,1.6863,136300000.0
2006-12-14 12:37:00,1.6862,1.687,1.6862,1.6868,136300000.0
2006-12-14 12:38:00,1.6866,1.6874,1.6865,1.6874,136300000.0
2006-12-14 12:39:00,1.6872,1.6872,1.6861,1.6864,136300000.0
2006-12-14 12:40:00,1.6863,1.6867,1.6861,1.6866,136300000.0
2006-12-14 12:41:00,1.6867,1.6867,1.6858,1.6861,136300000.0
2006-12-14 12:42:00,1.686,1.6863,1.6858,1.6861,136300000.0
2006-12-14 12:43:00,1.6862,1.6865,1.6857,1.686,136300000.0
2006-12-14 12:44:00,1.6857,1.686,1.6856,1.6858,136300000.0
2006-12-14 12:45:00,1.686,1.686,1.6851,1.6858,136300000.0
2006-12-14 12:46:00,1.686,1.686,1.6858,1.686,136300000.0
2006-12-14 12:47:00,1.6859,1.6862,1.6857,1.686,136300000.0
2006-12-14 12:48:00,1.6858,1.6858,1.6848,1.685,136300000.0
2006-12-14 12:49:00,1.6852,1.6855,1.6849,1.6852,136300000.0
2006-12-14 12:50:00,1.685,1.6853,1.6849,1.685,136300000.0
2006-12-14 12:51:00,1.6849,1.6852,1.6848,1.685,136300000.0
2006-12-14 12:52:00,1.6849,1.6852,1.6849,1.685,136300000.0
2006-12-14 12:53:00,1.6852,1.6855,1.6848,1.6853,136300000.0
2006-12-14 12:54:00,1.6855,1.6859,1.6853,1.6858,136300000.0
2006-12-14 12:55:00,1.6859,1.6859,1.685,1.6851,136300000.0
2006-12-14 12:56:00,1.6848,1.6857,1.6847,1.6852,136300000.0
2006-12-14 12:57:00,1.685,1.685,1.6849,1.6849,136300000.0
2006-12-14 12:58:00,1.6846,1.685,1.6843,1.6849,136300000.0
2006-12-14 12:59:00,1.6847,1.6852,1.6847,1.6851,136300000.0
2006-12-14 13:00:00,1.685,1.6851,1.6846,1.6847,136300000.0
2006-12-14 13:01:00,1.6848,1.6851,1.6846,1.6849,136300000.0
2006-12-14 13:02:00,1.6851,1.6853,1.6849,1.6852,136300000.0
2006-12-14 13:03:00,1.6851,1.6855,1.6851,1.6855,136300000.0
2006-12-14 13:04:00,1.6853,1.6854,1.6849,1.6854,136300000.0
2006-12-14 13:05:00,1.6856,1.6856,1.6852,1.6855,136300000.0
2006-12-14 13:06:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2006-12-14 13:07:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-12-14 13:08:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-12-14 13:09:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-12-14 13:10:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2006-12-14 13:11:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2006-12-14 13:12:00,1.6854,1.6854,1.6849,1.6851,136300000.0
2006-12-14 13:13:00,1.6853,1.6855,1.6851,1.6852,136300000.0
2006-12-14 13:14:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2006-12-14 13:15:00,1.6851,1.6853,1.6846,1.6848,136300000.0
2006-12-14 13:16:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-12-14 13:17:00,1.6845,1.6849,1.6845,1.6848,136300000.0
2006-12-14 13:18:00,1.6849,1.6851,1.6846,1.6847,136300000.0
2006-12-14 13:19:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2006-12-14 13:20:00,1.6847,1.6851,1.6847,1.6851,136300000.0
2006-12-14 13:22:00,1.6853,1.6853,1.6845,1.6849,136300000.0
2006-12-14 13:23:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2006-12-14 13:24:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2006-12-14 13:26:00,1.6846,1.6851,1.6845,1.6845,136300000.0
2006-12-14 13:27:00,1.6848,1.6849,1.6845,1.6849,136300000.0
2006-12-14 13:28:00,1.6847,1.6849,1.6845,1.6848,136300000.0
2006-12-14 13:29:00,1.685,1.6851,1.685,1.685,136300000.0
2006-12-14 13:30:00,1.6852,1.6852,1.6847,1.6847,136300000.0
2006-12-14 13:31:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2006-12-14 13:32:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-12-14 13:33:00,1.6847,1.6849,1.6843,1.6845,136300000.0
2006-12-14 13:34:00,1.6847,1.6847,1.6845,1.6847,136300000.0
2006-12-14 13:35:00,1.6846,1.6847,1.6839,1.684,136300000.0
2006-12-14 13:36:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2006-12-14 13:37:00,1.6845,1.6848,1.6842,1.6848,136300000.0
2006-12-14 13:38:00,1.6846,1.6848,1.6843,1.6845,136300000.0
2006-12-14 13:39:00,1.6843,1.6851,1.6843,1.6849,136300000.0
2006-12-14 13:40:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2006-12-14 13:41:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-12-14 13:42:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2006-12-14 13:43:00,1.6849,1.6849,1.6845,1.6847,136300000.0
2006-12-14 13:44:00,1.6845,1.6849,1.6845,1.6845,136300000.0
2006-12-14 13:45:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2006-12-14 13:46:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-12-14 13:47:00,1.6842,1.6845,1.6842,1.6842,136300000.0
2006-12-14 13:48:00,1.6841,1.6842,1.684,1.6842,136300000.0
2006-12-14 13:49:00,1.6845,1.6847,1.6842,1.6845,136300000.0
2006-12-14 13:50:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-12-14 13:51:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-12-14 13:52:00,1.6845,1.6846,1.6843,1.6845,136300000.0
2006-12-14 13:53:00,1.6844,1.6846,1.6842,1.6845,136300000.0
2006-12-14 13:54:00,1.6846,1.6848,1.6841,1.6845,136300000.0
2006-12-14 13:55:00,1.6844,1.6844,1.6839,1.6839,136300000.0
2006-12-14 13:56:00,1.6841,1.6845,1.6839,1.6843,136300000.0
2006-12-14 13:57:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-12-14 13:58:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-14 13:59:00,1.684,1.6843,1.6839,1.6841,136300000.0
2006-12-14 14:00:00,1.6839,1.6842,1.6839,1.684,136300000.0
2006-12-14 14:01:00,1.6842,1.6844,1.684,1.6844,136300000.0
2006-12-14 14:02:00,1.6842,1.6846,1.6839,1.6842,136300000.0
2006-12-14 14:03:00,1.6839,1.6845,1.6839,1.6842,136300000.0
2006-12-14 14:04:00,1.6843,1.6845,1.6841,1.6845,136300000.0
2006-12-14 14:05:00,1.6842,1.6848,1.6842,1.6844,136300000.0
2006-12-14 14:06:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2006-12-14 14:07:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-12-14 14:08:00,1.6845,1.6845,1.6841,1.6842,136300000.0
2006-12-14 14:09:00,1.6841,1.6841,1.6833,1.6836,136300000.0
2006-12-14 14:10:00,1.6838,1.6839,1.6834,1.6839,136300000.0
2006-12-14 14:11:00,1.6841,1.6841,1.6837,1.684,136300000.0
2006-12-14 14:12:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-12-14 14:13:00,1.6842,1.6845,1.684,1.6842,136300000.0
2006-12-14 14:14:00,1.684,1.6842,1.6836,1.6837,136300000.0
2006-12-14 14:15:00,1.6839,1.6842,1.6839,1.6841,136300000.0
2006-12-14 14:16:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-12-14 14:18:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2006-12-14 14:19:00,1.6839,1.6842,1.6837,1.6841,136300000.0
2006-12-14 14:20:00,1.6842,1.6842,1.684,1.6842,136300000.0
2006-12-14 14:21:00,1.684,1.684,1.684,1.684,136300000.0
2006-12-14 14:22:00,1.6838,1.684,1.6838,1.6838,136300000.0
2006-12-14 14:23:00,1.684,1.6842,1.6838,1.684,136300000.0
2006-12-14 14:24:00,1.6839,1.6842,1.6839,1.684,136300000.0
2006-12-14 14:25:00,1.6838,1.684,1.6833,1.6837,136300000.0
2006-12-14 14:26:00,1.6836,1.684,1.6836,1.6839,136300000.0
2006-12-14 14:27:00,1.684,1.6843,1.6836,1.684,136300000.0
2006-12-14 14:28:00,1.6841,1.6843,1.6835,1.6838,136300000.0
2006-12-14 14:29:00,1.6839,1.6843,1.6829,1.6839,136300000.0
2006-12-14 14:30:00,1.6837,1.6841,1.6829,1.6832,136300000.0
2006-12-14 14:31:00,1.6833,1.6836,1.6832,1.6835,136300000.0
2006-12-14 14:32:00,1.6833,1.6837,1.6832,1.6837,136300000.0
2006-12-14 14:33:00,1.6834,1.6838,1.6833,1.6837,136300000.0
2006-12-14 14:34:00,1.6839,1.6841,1.6835,1.6839,136300000.0
2006-12-14 14:35:00,1.6837,1.6839,1.6832,1.6837,136300000.0
2006-12-14 14:36:00,1.6835,1.6838,1.6835,1.6838,136300000.0
2006-12-14 14:37:00,1.6836,1.6844,1.6835,1.6841,136300000.0
2006-12-14 14:38:00,1.6839,1.6842,1.6839,1.6839,136300000.0
2006-12-14 14:39:00,1.6841,1.6843,1.6838,1.6841,136300000.0
2006-12-14 14:40:00,1.6839,1.6841,1.6835,1.6835,136300000.0
2006-12-14 14:41:00,1.6837,1.6841,1.6834,1.6837,136300000.0
2006-12-14 14:42:00,1.6835,1.6838,1.6832,1.6838,136300000.0
2006-12-14 14:43:00,1.6836,1.6838,1.6834,1.6835,136300000.0
2006-12-14 14:44:00,1.6832,1.6836,1.6832,1.6835,136300000.0
2006-12-14 14:45:00,1.6833,1.6838,1.6831,1.6835,136300000.0
2006-12-14 14:46:00,1.6838,1.6838,1.6835,1.6835,136300000.0
2006-12-14 14:47:00,1.6837,1.6844,1.6835,1.6842,136300000.0
2006-12-14 14:48:00,1.684,1.684,1.6836,1.6836,136300000.0
2006-12-14 14:49:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-12-14 14:50:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2006-12-14 14:51:00,1.6837,1.684,1.6836,1.6836,136300000.0
2006-12-14 14:52:00,1.6838,1.684,1.6837,1.6837,136300000.0
2006-12-14 14:53:00,1.6835,1.6838,1.6835,1.6837,136300000.0
2006-12-14 14:54:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2006-12-14 14:55:00,1.6836,1.684,1.6836,1.6837,136300000.0
2006-12-14 14:56:00,1.6835,1.6837,1.6835,1.6837,136300000.0
2006-12-14 14:57:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-14 14:58:00,1.6837,1.684,1.6837,1.684,136300000.0
2006-12-14 14:59:00,1.6841,1.6847,1.6838,1.6847,136300000.0
2006-12-14 15:00:00,1.6845,1.6845,1.6838,1.6838,136300000.0
2006-12-14 15:01:00,1.684,1.684,1.6834,1.6834,136300000.0
2006-12-14 15:02:00,1.6836,1.6846,1.6834,1.6843,136300000.0
2006-12-14 15:03:00,1.6845,1.6846,1.6842,1.6845,136300000.0
2006-12-14 15:04:00,1.6844,1.6851,1.6844,1.6848,136300000.0
2006-12-14 15:05:00,1.6849,1.6849,1.6845,1.6847,136300000.0
2006-12-14 15:06:00,1.6846,1.6848,1.6842,1.6845,136300000.0
2006-12-14 15:07:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2006-12-14 15:08:00,1.6846,1.6846,1.684,1.6842,136300000.0
2006-12-14 15:09:00,1.684,1.6842,1.6838,1.684,136300000.0
2006-12-14 15:10:00,1.6838,1.6839,1.6836,1.6839,136300000.0
2006-12-14 15:11:00,1.684,1.684,1.6837,1.6839,136300000.0
2006-12-14 15:12:00,1.6836,1.6837,1.6833,1.6836,136300000.0
2006-12-14 15:13:00,1.6838,1.6842,1.6838,1.684,136300000.0
2006-12-14 15:14:00,1.6838,1.684,1.6836,1.6837,136300000.0
2006-12-14 15:15:00,1.6836,1.6838,1.6833,1.6833,136300000.0
2006-12-14 15:16:00,1.6834,1.6836,1.6831,1.6834,136300000.0
2006-12-14 15:17:00,1.6836,1.6838,1.6833,1.6837,136300000.0
2006-12-14 15:18:00,1.6836,1.684,1.6833,1.684,136300000.0
2006-12-14 15:19:00,1.6839,1.6843,1.6839,1.6841,136300000.0
2006-12-14 15:20:00,1.684,1.6841,1.6839,1.6841,136300000.0
2006-12-14 15:21:00,1.684,1.6845,1.6838,1.6838,136300000.0
2006-12-14 15:23:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2006-12-14 15:24:00,1.6836,1.6839,1.6836,1.6836,136300000.0
2006-12-14 15:25:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-12-14 15:26:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-12-14 15:27:00,1.6835,1.6836,1.6835,1.6835,136300000.0
2006-12-14 15:28:00,1.6832,1.6835,1.6832,1.6832,136300000.0
2006-12-14 15:29:00,1.683,1.6836,1.683,1.6834,136300000.0
2006-12-14 15:30:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-12-14 15:31:00,1.6831,1.6833,1.683,1.6833,136300000.0
2006-12-14 15:32:00,1.6835,1.6836,1.6833,1.6833,136300000.0
2006-12-14 15:33:00,1.6835,1.6835,1.6831,1.6833,136300000.0
2006-12-14 15:34:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-12-14 15:35:00,1.683,1.6833,1.683,1.6833,136300000.0
2006-12-14 15:36:00,1.6836,1.6836,1.6834,1.6834,136300000.0
2006-12-14 15:37:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2006-12-14 15:38:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-12-14 15:41:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2006-12-14 15:42:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2006-12-14 15:43:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-12-14 15:44:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-12-14 15:45:00,1.6832,1.6834,1.683,1.6834,136300000.0
2006-12-14 15:46:00,1.6831,1.6833,1.6828,1.6828,136300000.0
2006-12-14 15:47:00,1.6829,1.6831,1.6828,1.6831,136300000.0
2006-12-14 15:48:00,1.6829,1.6831,1.6829,1.683,136300000.0
2006-12-14 15:49:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-12-14 15:50:00,1.6828,1.6828,1.6824,1.6828,136300000.0
2006-12-14 15:51:00,1.6827,1.6831,1.6825,1.6828,136300000.0
2006-12-14 15:52:00,1.6829,1.6829,1.6822,1.6826,136300000.0
2006-12-14 15:53:00,1.6825,1.6828,1.6824,1.6824,136300000.0
2006-12-14 15:54:00,1.6825,1.6831,1.6825,1.6831,136300000.0
2006-12-14 15:55:00,1.6833,1.6833,1.6827,1.6828,136300000.0
2006-12-14 15:56:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-12-14 15:57:00,1.6828,1.6828,1.6825,1.6828,136300000.0
2006-12-14 15:58:00,1.6827,1.6828,1.6823,1.6826,136300000.0
2006-12-14 15:59:00,1.6828,1.6828,1.6823,1.6824,136300000.0
2006-12-14 16:00:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2006-12-14 16:01:00,1.6825,1.6825,1.6821,1.6825,136300000.0
2006-12-14 16:02:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2006-12-14 16:03:00,1.6823,1.6823,1.6819,1.6822,136300000.0
2006-12-14 16:04:00,1.682,1.6825,1.682,1.6822,136300000.0
2006-12-14 16:05:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2006-12-14 16:06:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2006-12-14 16:07:00,1.682,1.6822,1.6816,1.6818,136300000.0
2006-12-14 16:08:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-12-14 16:09:00,1.6818,1.6822,1.6818,1.6821,136300000.0
2006-12-14 16:10:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2006-12-14 16:11:00,1.6816,1.6821,1.6816,1.6817,136300000.0
2006-12-14 16:12:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2006-12-14 16:13:00,1.682,1.6822,1.682,1.682,136300000.0
2006-12-14 16:14:00,1.6822,1.6822,1.6817,1.6821,136300000.0
2006-12-14 16:15:00,1.6819,1.6821,1.6815,1.6818,136300000.0
2006-12-14 16:16:00,1.6819,1.6822,1.6818,1.6819,136300000.0
2006-12-14 16:17:00,1.6822,1.6822,1.6818,1.682,136300000.0
2006-12-14 16:18:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2006-12-14 16:19:00,1.6822,1.6822,1.6819,1.682,136300000.0
2006-12-14 16:20:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-12-14 16:21:00,1.6817,1.6819,1.6813,1.6817,136300000.0
2006-12-14 16:22:00,1.6816,1.6817,1.6814,1.6816,136300000.0
2006-12-14 16:23:00,1.6818,1.682,1.6816,1.6819,136300000.0
2006-12-14 16:24:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2006-12-14 16:25:00,1.6815,1.6817,1.6813,1.6813,136300000.0
2006-12-14 16:26:00,1.6811,1.6814,1.6805,1.6805,136300000.0
2006-12-14 16:27:00,1.6807,1.6808,1.6803,1.6805,136300000.0
2006-12-14 16:28:00,1.6803,1.6809,1.6803,1.6805,136300000.0
2006-12-14 16:29:00,1.6806,1.6809,1.6805,1.6808,136300000.0
2006-12-14 16:30:00,1.6806,1.6806,1.68,1.68,136300000.0
2006-12-14 16:31:00,1.6802,1.6806,1.6802,1.6802,136300000.0
2006-12-14 16:32:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2006-12-14 16:33:00,1.6807,1.681,1.6801,1.6803,136300000.0
2006-12-14 16:34:00,1.6802,1.6803,1.6799,1.68,136300000.0
2006-12-14 16:35:00,1.6802,1.6803,1.68,1.68,136300000.0
2006-12-14 16:36:00,1.6802,1.6803,1.6799,1.6799,136300000.0
2006-12-14 16:37:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-12-14 16:38:00,1.6799,1.6801,1.6796,1.6801,136300000.0
2006-12-14 16:39:00,1.6803,1.6803,1.6798,1.6801,136300000.0
2006-12-14 16:40:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-12-14 16:41:00,1.68,1.6804,1.68,1.6803,136300000.0
2006-12-14 16:42:00,1.6802,1.6806,1.6802,1.6803,136300000.0
2006-12-14 16:43:00,1.6805,1.6806,1.6802,1.6806,136300000.0
2006-12-14 16:44:00,1.6807,1.6807,1.6802,1.6805,136300000.0
2006-12-14 16:45:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-12-14 16:46:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2006-12-14 16:47:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2006-12-14 16:48:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2006-12-14 16:49:00,1.6805,1.6808,1.6802,1.6803,136300000.0
2006-12-14 16:50:00,1.6802,1.6803,1.68,1.68,136300000.0
2006-12-14 16:51:00,1.6802,1.6807,1.6799,1.6799,136300000.0
2006-12-14 16:52:00,1.68,1.6806,1.68,1.6802,136300000.0
2006-12-14 16:53:00,1.68,1.6804,1.68,1.6802,136300000.0
2006-12-14 16:54:00,1.6804,1.6808,1.6802,1.6805,136300000.0
2006-12-14 16:55:00,1.6807,1.6808,1.6802,1.6804,136300000.0
2006-12-14 16:56:00,1.6802,1.6804,1.6801,1.6802,136300000.0
2006-12-14 16:57:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2006-12-14 16:58:00,1.6802,1.6811,1.6802,1.6808,136300000.0
2006-12-14 16:59:00,1.6807,1.681,1.6803,1.6807,136300000.0
2006-12-14 17:00:00,1.6808,1.681,1.6804,1.6807,136300000.0
2006-12-14 17:01:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-12-14 17:02:00,1.6807,1.681,1.6804,1.6804,136300000.0
2006-12-14 17:03:00,1.6806,1.6808,1.6804,1.6805,136300000.0
2006-12-14 17:04:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2006-12-14 17:05:00,1.6803,1.6803,1.6796,1.6799,136300000.0
2006-12-14 17:06:00,1.6796,1.6801,1.6796,1.6799,136300000.0
2006-12-14 17:07:00,1.6798,1.6801,1.6796,1.6801,136300000.0
2006-12-14 17:08:00,1.6802,1.6802,1.6797,1.6797,136300000.0
2006-12-14 17:09:00,1.6795,1.6798,1.6792,1.6793,136300000.0
2006-12-14 17:10:00,1.6792,1.6793,1.6789,1.6789,136300000.0
2006-12-14 17:11:00,1.6791,1.6793,1.678,1.678,136300000.0
2006-12-14 17:12:00,1.6777,1.6783,1.6777,1.6783,136300000.0
2006-12-14 17:13:00,1.6786,1.6786,1.678,1.6785,136300000.0
2006-12-14 17:14:00,1.6783,1.6789,1.6782,1.6784,136300000.0
2006-12-14 17:15:00,1.6786,1.6788,1.6781,1.6783,136300000.0
2006-12-14 17:16:00,1.6784,1.6792,1.6784,1.6789,136300000.0
2006-12-14 17:17:00,1.6787,1.6791,1.6787,1.679,136300000.0
2006-12-14 17:18:00,1.6791,1.6793,1.6787,1.6791,136300000.0
2006-12-14 17:19:00,1.6792,1.6795,1.6789,1.6791,136300000.0
2006-12-14 17:20:00,1.6789,1.679,1.6783,1.6783,136300000.0
2006-12-14 17:21:00,1.6785,1.6789,1.6784,1.6788,136300000.0
2006-12-14 17:22:00,1.6786,1.6789,1.6784,1.6784,136300000.0
2006-12-14 17:23:00,1.6787,1.6787,1.6784,1.6787,136300000.0
2006-12-14 17:24:00,1.6785,1.6787,1.6782,1.6783,136300000.0
2006-12-14 17:25:00,1.6784,1.6785,1.6776,1.6784,136300000.0
2006-12-14 17:26:00,1.6782,1.6782,1.6779,1.6782,136300000.0
2006-12-14 17:27:00,1.6784,1.6784,1.6781,1.6784,136300000.0
2006-12-14 17:28:00,1.6786,1.6786,1.6777,1.6783,136300000.0
2006-12-14 17:29:00,1.6781,1.6786,1.6781,1.6783,136300000.0
2006-12-14 17:30:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2006-12-14 17:31:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2006-12-14 17:32:00,1.6784,1.6785,1.6781,1.6782,136300000.0
2006-12-14 17:33:00,1.678,1.6785,1.678,1.6782,136300000.0
2006-12-14 17:34:00,1.6783,1.6783,1.678,1.6781,136300000.0
2006-12-14 17:35:00,1.6778,1.6787,1.6778,1.6787,136300000.0
2006-12-14 17:36:00,1.6785,1.6786,1.6782,1.6784,136300000.0
2006-12-14 17:37:00,1.6785,1.6793,1.6782,1.6793,136300000.0
2006-12-14 17:38:00,1.6792,1.6796,1.6792,1.6794,136300000.0
2006-12-14 17:39:00,1.6796,1.6798,1.6794,1.6796,136300000.0
2006-12-14 17:40:00,1.6795,1.6798,1.6792,1.6797,136300000.0
2006-12-14 17:41:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-12-14 17:42:00,1.6798,1.6799,1.6795,1.6796,136300000.0
2006-12-14 17:43:00,1.6797,1.6797,1.6787,1.6789,136300000.0
2006-12-14 17:44:00,1.679,1.6791,1.6787,1.679,136300000.0
2006-12-14 17:45:00,1.6789,1.6796,1.6787,1.6795,136300000.0
2006-12-14 17:46:00,1.6794,1.6798,1.6793,1.6793,136300000.0
2006-12-14 17:47:00,1.6795,1.6797,1.679,1.6793,136300000.0
2006-12-14 17:48:00,1.6792,1.6793,1.6789,1.679,136300000.0
2006-12-14 17:49:00,1.6791,1.6791,1.6785,1.6787,136300000.0
2006-12-14 17:50:00,1.6785,1.679,1.6781,1.6781,136300000.0
2006-12-14 17:51:00,1.6783,1.6785,1.6779,1.6784,136300000.0
2006-12-14 17:52:00,1.6785,1.6792,1.6784,1.6784,136300000.0
2006-12-14 17:53:00,1.6783,1.6786,1.6782,1.6786,136300000.0
2006-12-14 17:54:00,1.6784,1.6791,1.6784,1.6786,136300000.0
2006-12-14 17:56:00,1.679,1.6793,1.679,1.6791,136300000.0
2006-12-14 17:57:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-12-14 17:58:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2006-12-14 17:59:00,1.6798,1.6799,1.6793,1.6795,136300000.0
2006-12-14 18:00:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-12-14 18:01:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2006-12-14 18:02:00,1.6792,1.6794,1.679,1.6792,136300000.0
2006-12-14 18:03:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-12-14 18:04:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-12-14 18:05:00,1.6792,1.6795,1.679,1.6795,136300000.0
2006-12-14 18:06:00,1.6796,1.6801,1.6792,1.6792,136300000.0
2006-12-14 18:07:00,1.679,1.6795,1.679,1.6794,136300000.0
2006-12-14 18:08:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-14 18:09:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-14 18:10:00,1.6795,1.6801,1.6795,1.6798,136300000.0
2006-12-14 18:11:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-12-14 18:13:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-12-14 18:14:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2006-12-14 18:15:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2006-12-14 18:16:00,1.6796,1.6801,1.6795,1.6798,136300000.0
2006-12-14 18:17:00,1.6796,1.6801,1.6796,1.6801,136300000.0
2006-12-14 18:18:00,1.6799,1.6801,1.6797,1.6799,136300000.0
2006-12-14 18:19:00,1.6797,1.6801,1.6797,1.6801,136300000.0
2006-12-14 18:20:00,1.6797,1.6798,1.6786,1.6788,136300000.0
2006-12-14 18:21:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-12-14 18:22:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-12-14 18:23:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2006-12-14 18:24:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-12-14 18:25:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2006-12-14 18:26:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-12-14 18:27:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-12-14 18:28:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-12-14 18:29:00,1.6784,1.6789,1.6784,1.6787,136300000.0
2006-12-14 18:30:00,1.679,1.6792,1.6786,1.6792,136300000.0
2006-12-14 18:31:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2006-12-14 18:32:00,1.6795,1.6796,1.6792,1.6793,136300000.0
2006-12-14 18:33:00,1.6794,1.6797,1.6792,1.6794,136300000.0
2006-12-14 18:34:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-12-14 18:35:00,1.6794,1.6794,1.679,1.679,136300000.0
2006-12-14 18:36:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-12-14 18:37:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-14 18:38:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2006-12-14 18:39:00,1.6793,1.6796,1.6792,1.6794,136300000.0
2006-12-14 18:40:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-12-14 18:41:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-12-14 18:42:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-12-14 18:43:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2006-12-14 18:44:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2006-12-14 18:45:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2006-12-14 18:47:00,1.6786,1.6789,1.6784,1.6785,136300000.0
2006-12-14 18:48:00,1.6787,1.6789,1.6782,1.6785,136300000.0
2006-12-14 18:49:00,1.6783,1.6791,1.6783,1.679,136300000.0
2006-12-14 18:50:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-12-14 18:52:00,1.679,1.679,1.6786,1.6788,136300000.0
2006-12-14 18:53:00,1.679,1.679,1.679,1.679,136300000.0
2006-12-14 18:55:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-14 18:56:00,1.679,1.6792,1.6788,1.679,136300000.0
2006-12-14 18:57:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-12-14 18:59:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-12-14 19:00:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2006-12-14 19:01:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-12-14 19:02:00,1.679,1.6792,1.6787,1.6787,136300000.0
2006-12-14 19:03:00,1.6789,1.679,1.6787,1.6789,136300000.0
2006-12-14 19:04:00,1.6788,1.6791,1.6788,1.679,136300000.0
2006-12-14 19:05:00,1.6791,1.6791,1.6787,1.6789,136300000.0
2006-12-14 19:08:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2006-12-14 19:09:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2006-12-14 19:10:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-14 19:11:00,1.6787,1.679,1.6786,1.6789,136300000.0
2006-12-14 19:12:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-12-14 19:13:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-12-14 19:14:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-12-14 19:15:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-12-14 19:17:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-12-14 19:18:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-12-14 19:19:00,1.6783,1.6787,1.6782,1.6784,136300000.0
2006-12-14 19:20:00,1.6786,1.6789,1.6784,1.6786,136300000.0
2006-12-14 19:21:00,1.6787,1.6794,1.6787,1.6791,136300000.0
2006-12-14 19:23:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-12-14 19:24:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-12-14 19:25:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-12-14 19:26:00,1.6795,1.6796,1.6791,1.6795,136300000.0
2006-12-14 19:27:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-12-14 19:28:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-12-14 19:29:00,1.6797,1.6799,1.6796,1.6796,136300000.0
2006-12-14 19:30:00,1.6798,1.68,1.6793,1.6797,136300000.0
2006-12-14 19:31:00,1.6796,1.68,1.6791,1.6798,136300000.0
2006-12-14 19:33:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2006-12-14 19:34:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2006-12-14 19:35:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2006-12-14 19:36:00,1.6794,1.6798,1.6794,1.6798,136300000.0
2006-12-14 19:37:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2006-12-14 19:38:00,1.6795,1.6797,1.6787,1.6793,136300000.0
2006-12-14 19:39:00,1.6791,1.6794,1.6786,1.6786,136300000.0
2006-12-14 19:40:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-12-14 19:41:00,1.6789,1.6791,1.6785,1.6788,136300000.0
2006-12-14 19:42:00,1.6789,1.6794,1.6788,1.6791,136300000.0
2006-12-14 19:43:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-14 19:44:00,1.6791,1.6794,1.6791,1.6791,136300000.0
2006-12-14 19:46:00,1.679,1.6791,1.6789,1.6791,136300000.0
2006-12-14 19:47:00,1.679,1.6794,1.679,1.6791,136300000.0
2006-12-14 19:48:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-12-14 19:49:00,1.6792,1.6793,1.6789,1.6793,136300000.0
2006-12-14 19:50:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2006-12-14 19:51:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2006-12-14 19:52:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-12-14 19:53:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-12-14 19:54:00,1.679,1.6792,1.6786,1.6791,136300000.0
2006-12-14 19:55:00,1.6793,1.6796,1.6791,1.6794,136300000.0
2006-12-14 19:56:00,1.6795,1.6795,1.6792,1.6795,136300000.0
2006-12-14 19:57:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2006-12-14 19:58:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2006-12-14 19:59:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-12-14 20:00:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-12-14 20:01:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-12-14 20:02:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-12-14 20:03:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-12-14 20:04:00,1.6791,1.6793,1.6789,1.6789,136300000.0
2006-12-14 20:05:00,1.679,1.6792,1.6789,1.6792,136300000.0
2006-12-14 20:06:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-12-14 20:07:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2006-12-14 20:08:00,1.6794,1.6794,1.6788,1.6789,136300000.0
2006-12-14 20:09:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-12-14 20:10:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-12-14 20:11:00,1.6793,1.6793,1.6789,1.6792,136300000.0
2006-12-14 20:12:00,1.6794,1.6794,1.6789,1.6791,136300000.0
2006-12-14 20:13:00,1.6792,1.6797,1.6785,1.6789,136300000.0
2006-12-14 20:14:00,1.6787,1.6801,1.6785,1.6799,136300000.0
2006-12-14 20:15:00,1.68,1.6802,1.6799,1.6799,136300000.0
2006-12-14 20:16:00,1.68,1.68,1.6796,1.6799,136300000.0
2006-12-14 20:17:00,1.68,1.6804,1.68,1.68,136300000.0
2006-12-14 20:18:00,1.6802,1.6804,1.6799,1.6804,136300000.0
2006-12-14 20:19:00,1.6802,1.6807,1.6802,1.6805,136300000.0
2006-12-14 20:20:00,1.6807,1.6809,1.6805,1.6808,136300000.0
2006-12-14 20:21:00,1.6806,1.6808,1.6804,1.6805,136300000.0
2006-12-14 20:22:00,1.6807,1.6814,1.6805,1.6808,136300000.0
2006-12-14 20:23:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-14 20:24:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2006-12-14 20:25:00,1.6806,1.6806,1.6799,1.6806,136300000.0
2006-12-14 20:26:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-12-14 20:27:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-12-14 20:28:00,1.6809,1.6811,1.6807,1.6811,136300000.0
2006-12-14 20:29:00,1.6808,1.6811,1.6808,1.6808,136300000.0
2006-12-14 20:30:00,1.6806,1.6808,1.6803,1.6803,136300000.0
2006-12-14 20:32:00,1.6802,1.6803,1.68,1.6802,136300000.0
2006-12-14 20:33:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-14 20:35:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-12-14 20:38:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-12-14 20:39:00,1.68,1.68,1.6797,1.6799,136300000.0
2006-12-14 20:40:00,1.68,1.6803,1.68,1.6801,136300000.0
2006-12-14 20:41:00,1.6802,1.6802,1.6797,1.6798,136300000.0
2006-12-14 20:42:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-12-14 20:43:00,1.6798,1.6799,1.6795,1.6795,136300000.0
2006-12-14 20:44:00,1.6793,1.6797,1.6793,1.6796,136300000.0
2006-12-14 20:45:00,1.6797,1.6797,1.6792,1.6794,136300000.0
2006-12-14 20:46:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-12-14 20:47:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-12-14 20:48:00,1.6798,1.6799,1.6788,1.6789,136300000.0
2006-12-14 20:49:00,1.6792,1.6796,1.6787,1.6795,136300000.0
2006-12-14 20:50:00,1.6794,1.68,1.6794,1.6796,136300000.0
2006-12-14 20:51:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2006-12-14 20:52:00,1.6799,1.68,1.6791,1.6796,136300000.0
2006-12-14 20:53:00,1.6797,1.6797,1.6792,1.6796,136300000.0
2006-12-14 20:54:00,1.6797,1.6799,1.6795,1.6797,136300000.0
2006-12-14 20:55:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2006-12-14 20:56:00,1.6796,1.6796,1.6793,1.6794,136300000.0
2006-12-14 20:57:00,1.6791,1.6796,1.6791,1.6791,136300000.0
2006-12-14 20:58:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-14 20:59:00,1.6791,1.6794,1.6787,1.6794,136300000.0
2006-12-14 21:00:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2006-12-14 21:01:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-12-14 21:02:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-12-14 21:03:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-12-14 21:04:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-12-14 21:05:00,1.6792,1.6797,1.6792,1.6793,136300000.0
2006-12-14 21:06:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2006-12-14 21:07:00,1.6794,1.6796,1.6793,1.6793,136300000.0
2006-12-14 21:08:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-14 21:09:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2006-12-14 21:10:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-12-14 21:11:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-12-14 21:12:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-12-14 21:13:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-12-14 21:14:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2006-12-14 21:15:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-12-14 21:17:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-14 21:19:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2006-12-14 21:20:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2006-12-14 21:21:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2006-12-14 21:22:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-12-14 21:23:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2006-12-14 21:24:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-12-14 21:25:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-14 21:26:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-14 21:27:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-14 21:28:00,1.6784,1.6785,1.6779,1.6782,136300000.0
2006-12-14 21:29:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-12-14 21:32:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-12-14 21:33:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-14 21:34:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2006-12-14 21:35:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2006-12-14 21:36:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-12-14 21:37:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2006-12-14 21:38:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-12-14 21:39:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-14 21:40:00,1.6781,1.6786,1.6781,1.6784,136300000.0
2006-12-14 21:41:00,1.6783,1.6784,1.6781,1.6782,136300000.0
2006-12-14 21:42:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-12-14 21:43:00,1.6784,1.6784,1.6781,1.6784,136300000.0
2006-12-14 21:44:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-12-14 21:46:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-14 21:47:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-14 21:48:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-12-14 21:49:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-12-14 21:50:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-14 21:52:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-12-14 21:53:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2006-12-14 21:55:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-12-14 21:56:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2006-12-14 21:57:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-14 21:59:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-12-14 22:00:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-12-14 22:02:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-12-14 22:03:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-12-14 22:04:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-12-14 22:06:00,1.6786,1.6786,1.6782,1.6783,136300000.0
2006-12-14 22:07:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-12-14 22:08:00,1.6782,1.6782,1.6777,1.6778,136300000.0
2006-12-14 22:09:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-12-14 22:10:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2006-12-14 22:11:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2006-12-14 22:12:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-12-14 22:13:00,1.678,1.678,1.6777,1.678,136300000.0
2006-12-14 22:14:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-12-14 22:15:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-12-14 22:16:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2006-12-14 22:17:00,1.6786,1.6788,1.6784,1.6784,136300000.0
2006-12-14 22:18:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-14 22:19:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-12-14 22:20:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-14 22:21:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-12-14 22:22:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-14 22:23:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-12-14 22:24:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-12-14 22:26:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-12-14 22:27:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-12-14 22:29:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-14 22:30:00,1.678,1.6782,1.6778,1.6782,136300000.0
2006-12-14 22:31:00,1.6781,1.6786,1.6781,1.6786,136300000.0
2006-12-14 22:32:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-14 22:33:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2006-12-14 22:34:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-14 22:35:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-12-14 22:36:00,1.678,1.6783,1.678,1.6783,136300000.0
2006-12-14 22:37:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-12-14 22:38:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-12-14 22:39:00,1.6778,1.6782,1.6778,1.6781,136300000.0
2006-12-14 22:40:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-12-14 22:41:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-12-14 22:42:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-12-14 22:43:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-14 22:44:00,1.678,1.6783,1.678,1.6782,136300000.0
2006-12-14 22:45:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-14 22:46:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-14 22:51:00,1.6782,1.6786,1.6782,1.6782,136300000.0
2006-12-14 22:52:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-12-14 22:53:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2006-12-14 22:54:00,1.6781,1.6782,1.678,1.6781,136300000.0
2006-12-14 22:55:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-12-14 22:56:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-12-14 22:57:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-12-14 22:58:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-12-14 23:00:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2006-12-14 23:01:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2006-12-14 23:02:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2006-12-14 23:23:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-12-14 23:24:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-12-14 23:25:00,1.678,1.6781,1.6778,1.6778,136300000.0
2006-12-14 23:26:00,1.6779,1.6781,1.6777,1.6781,136300000.0
2006-12-14 23:27:00,1.6783,1.679,1.6781,1.6787,136300000.0
2006-12-14 23:28:00,1.6786,1.6788,1.6783,1.6783,136300000.0
2006-12-14 23:29:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-12-14 23:30:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2006-12-14 23:33:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-14 23:34:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-14 23:36:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-12-14 23:37:00,1.6786,1.6786,1.6782,1.6784,136300000.0
2006-12-14 23:38:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-14 23:39:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-12-14 23:40:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-12-14 23:41:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2006-12-14 23:42:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-12-14 23:43:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-12-14 23:44:00,1.6788,1.6788,1.6782,1.6786,136300000.0
2006-12-14 23:45:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-14 23:47:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-12-14 23:49:00,1.6787,1.6792,1.6787,1.679,136300000.0
2006-12-14 23:51:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-14 23:52:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-12-14 23:53:00,1.6793,1.6793,1.679,1.6793,136300000.0
2006-12-14 23:54:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2006-12-14 23:55:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-12-14 23:56:00,1.679,1.6793,1.6789,1.6793,136300000.0
2006-12-14 23:57:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-14 23:58:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-12-14 23:59:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2006-12-15 00:00:00,1.6793,1.6797,1.6793,1.6796,136300000.0
2006-12-15 00:02:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-12-15 00:03:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2006-12-15 00:05:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-12-15 00:06:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2006-12-15 00:07:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-12-15 00:08:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-12-15 00:09:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2006-12-15 00:10:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-15 00:12:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-15 00:13:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-12-15 00:17:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-15 00:18:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-12-15 00:19:00,1.6792,1.6794,1.6791,1.6793,136300000.0
2006-12-15 00:21:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-12-15 00:22:00,1.6789,1.6792,1.6789,1.679,136300000.0
2006-12-15 00:23:00,1.6791,1.6791,1.679,1.6791,136300000.0
2006-12-15 00:24:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-12-15 00:25:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2006-12-15 00:26:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-15 00:30:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-12-15 00:31:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2006-12-15 00:32:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-12-15 00:33:00,1.6796,1.68,1.6796,1.6796,136300000.0
2006-12-15 00:34:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2006-12-15 00:35:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2006-12-15 00:36:00,1.6795,1.6797,1.6793,1.6797,136300000.0
2006-12-15 00:37:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2006-12-15 00:38:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2006-12-15 00:40:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-12-15 00:41:00,1.68,1.68,1.6799,1.6799,136300000.0
2006-12-15 00:42:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-12-15 00:43:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-15 00:44:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-12-15 00:45:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-12-15 00:46:00,1.6792,1.6794,1.679,1.6793,136300000.0
2006-12-15 00:47:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-12-15 00:48:00,1.6797,1.6798,1.6795,1.6797,136300000.0
2006-12-15 00:49:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2006-12-15 00:50:00,1.6795,1.6795,1.6791,1.6794,136300000.0
2006-12-15 00:51:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-15 00:52:00,1.6793,1.6795,1.6792,1.6795,136300000.0
2006-12-15 00:53:00,1.6794,1.6795,1.6789,1.679,136300000.0
2006-12-15 00:54:00,1.6791,1.6792,1.679,1.679,136300000.0
2006-12-15 00:55:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2006-12-15 00:56:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-12-15 00:57:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2006-12-15 00:58:00,1.6783,1.6787,1.6782,1.6784,136300000.0
2006-12-15 00:59:00,1.6785,1.6785,1.678,1.6782,136300000.0
2006-12-15 01:00:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-15 01:01:00,1.6784,1.6788,1.6784,1.6787,136300000.0
2006-12-15 01:02:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-12-15 01:03:00,1.6786,1.6788,1.6785,1.6787,136300000.0
2006-12-15 01:04:00,1.6788,1.6792,1.6787,1.6787,136300000.0
2006-12-15 01:05:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-12-15 01:06:00,1.6785,1.6787,1.6784,1.6785,136300000.0
2006-12-15 01:07:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-15 01:08:00,1.678,1.678,1.678,1.678,136300000.0
2006-12-15 01:09:00,1.6781,1.6782,1.678,1.6782,136300000.0
2006-12-15 01:10:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2006-12-15 01:11:00,1.6786,1.6787,1.678,1.678,136300000.0
2006-12-15 01:12:00,1.6781,1.6781,1.6776,1.6778,136300000.0
2006-12-15 01:13:00,1.6779,1.678,1.6774,1.6777,136300000.0
2006-12-15 01:14:00,1.6776,1.6777,1.6774,1.6777,136300000.0
2006-12-15 01:15:00,1.6776,1.6777,1.6774,1.6776,136300000.0
2006-12-15 01:16:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-12-15 01:17:00,1.6778,1.6778,1.6773,1.6776,136300000.0
2006-12-15 01:18:00,1.6774,1.6776,1.6772,1.6776,136300000.0
2006-12-15 01:19:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-15 01:20:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-12-15 01:21:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2006-12-15 01:22:00,1.6774,1.6775,1.6771,1.6775,136300000.0
2006-12-15 01:23:00,1.6773,1.6779,1.6768,1.6774,136300000.0
2006-12-15 01:24:00,1.6773,1.6777,1.677,1.6776,136300000.0
2006-12-15 01:25:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-12-15 01:26:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2006-12-15 01:27:00,1.6772,1.6774,1.6767,1.6769,136300000.0
2006-12-15 01:28:00,1.677,1.6776,1.677,1.6773,136300000.0
2006-12-15 01:29:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-12-15 01:30:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-12-15 01:31:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2006-12-15 01:32:00,1.6777,1.678,1.6774,1.678,136300000.0
2006-12-15 01:33:00,1.6778,1.678,1.6775,1.6775,136300000.0
2006-12-15 01:34:00,1.6776,1.6777,1.6774,1.6774,136300000.0
2006-12-15 01:35:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-12-15 01:36:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-12-15 01:37:00,1.6773,1.6777,1.6771,1.6775,136300000.0
2006-12-15 01:38:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-15 01:39:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-12-15 01:40:00,1.6777,1.6779,1.6773,1.6775,136300000.0
2006-12-15 01:41:00,1.6776,1.6779,1.6775,1.6777,136300000.0
2006-12-15 01:42:00,1.6774,1.678,1.6774,1.6777,136300000.0
2006-12-15 01:43:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-12-15 01:44:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-12-15 01:45:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-15 01:46:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-12-15 01:48:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-12-15 01:49:00,1.678,1.6783,1.678,1.678,136300000.0
2006-12-15 01:50:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-12-15 01:51:00,1.6782,1.6784,1.678,1.6782,136300000.0
2006-12-15 01:52:00,1.678,1.6783,1.678,1.6783,136300000.0
2006-12-15 01:53:00,1.6781,1.6785,1.6781,1.6783,136300000.0
2006-12-15 01:54:00,1.6782,1.6785,1.678,1.6785,136300000.0
2006-12-15 01:55:00,1.6783,1.6784,1.678,1.6783,136300000.0
2006-12-15 01:56:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-12-15 01:57:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-12-15 01:58:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-12-15 01:59:00,1.6785,1.6785,1.6781,1.6785,136300000.0
2006-12-15 02:00:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-15 02:01:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2006-12-15 02:02:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2006-12-15 02:03:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2006-12-15 02:04:00,1.6795,1.6796,1.6791,1.6796,136300000.0
2006-12-15 02:05:00,1.6799,1.68,1.6797,1.6797,136300000.0
2006-12-15 02:06:00,1.6799,1.6799,1.6796,1.6799,136300000.0
2006-12-15 02:07:00,1.6797,1.6801,1.6797,1.6799,136300000.0
2006-12-15 02:08:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-12-15 02:09:00,1.6797,1.6801,1.6797,1.6801,136300000.0
2006-12-15 02:11:00,1.6803,1.6806,1.6801,1.6804,136300000.0
2006-12-15 02:12:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2006-12-15 02:13:00,1.6804,1.6804,1.6799,1.68,136300000.0
2006-12-15 02:14:00,1.6801,1.6804,1.6799,1.6804,136300000.0
2006-12-15 02:15:00,1.6805,1.6806,1.6802,1.6803,136300000.0
2006-12-15 02:16:00,1.6804,1.6807,1.6804,1.6804,136300000.0
2006-12-15 02:17:00,1.6806,1.6807,1.6803,1.6803,136300000.0
2006-12-15 02:18:00,1.6804,1.6808,1.6804,1.6808,136300000.0
2006-12-15 02:19:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2006-12-15 02:20:00,1.6812,1.6812,1.6805,1.6809,136300000.0
2006-12-15 02:21:00,1.6811,1.6811,1.6809,1.6811,136300000.0
2006-12-15 02:22:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-12-15 02:23:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-12-15 02:24:00,1.681,1.681,1.6808,1.681,136300000.0
2006-12-15 02:25:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-12-15 02:26:00,1.6809,1.6813,1.6809,1.6811,136300000.0
2006-12-15 02:27:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-12-15 02:29:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-15 02:30:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2006-12-15 02:31:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-12-15 02:32:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-12-15 02:33:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-12-15 02:34:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2006-12-15 02:35:00,1.6808,1.681,1.6807,1.6809,136300000.0
2006-12-15 02:36:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-12-15 02:37:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-12-15 02:38:00,1.6809,1.681,1.6806,1.6808,136300000.0
2006-12-15 02:39:00,1.6807,1.681,1.6807,1.6807,136300000.0
2006-12-15 02:40:00,1.6809,1.6809,1.6806,1.6809,136300000.0
2006-12-15 02:41:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-12-15 02:42:00,1.6806,1.6808,1.6803,1.6804,136300000.0
2006-12-15 02:43:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2006-12-15 02:44:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-12-15 02:45:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-12-15 02:46:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-12-15 02:47:00,1.6803,1.6808,1.6803,1.6807,136300000.0
2006-12-15 02:48:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2006-12-15 02:49:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-12-15 02:50:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-15 02:51:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-12-15 02:52:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-12-15 02:54:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-15 02:55:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-15 02:56:00,1.6803,1.6805,1.6802,1.6805,136300000.0
2006-12-15 02:57:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-12-15 02:58:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-12-15 02:59:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-12-15 03:00:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-15 03:01:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-12-15 03:02:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-12-15 03:03:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-12-15 03:04:00,1.681,1.681,1.6809,1.681,136300000.0
2006-12-15 03:05:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2006-12-15 03:06:00,1.6809,1.6823,1.6808,1.6823,136300000.0
2006-12-15 03:07:00,1.6822,1.6826,1.6821,1.6821,136300000.0
2006-12-15 03:08:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2006-12-15 03:09:00,1.6822,1.6828,1.6821,1.6826,136300000.0
2006-12-15 03:10:00,1.6825,1.6826,1.6817,1.682,136300000.0
2006-12-15 03:11:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2006-12-15 03:12:00,1.682,1.6823,1.682,1.6822,136300000.0
2006-12-15 03:13:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-12-15 03:14:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-12-15 03:15:00,1.6817,1.6818,1.6814,1.6814,136300000.0
2006-12-15 03:16:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2006-12-15 03:17:00,1.6818,1.6818,1.6813,1.6814,136300000.0
2006-12-15 03:18:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2006-12-15 03:19:00,1.6814,1.6816,1.6812,1.6815,136300000.0
2006-12-15 03:20:00,1.6813,1.6817,1.6813,1.6817,136300000.0
2006-12-15 03:21:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2006-12-15 03:22:00,1.6815,1.6815,1.6811,1.6814,136300000.0
2006-12-15 03:23:00,1.6815,1.6817,1.6813,1.6815,136300000.0
2006-12-15 03:24:00,1.6817,1.6818,1.6813,1.6813,136300000.0
2006-12-15 03:25:00,1.6814,1.6816,1.6812,1.6814,136300000.0
2006-12-15 03:26:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-12-15 03:27:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-12-15 03:28:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-12-15 03:29:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-12-15 03:30:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-12-15 03:31:00,1.6819,1.6822,1.6817,1.682,136300000.0
2006-12-15 03:32:00,1.6818,1.6821,1.6817,1.682,136300000.0
2006-12-15 03:33:00,1.6818,1.682,1.6818,1.6819,136300000.0
2006-12-15 03:34:00,1.6818,1.6819,1.6815,1.6819,136300000.0
2006-12-15 03:35:00,1.6818,1.6818,1.6815,1.6817,136300000.0
2006-12-15 03:36:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-12-15 03:37:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-12-15 03:38:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-12-15 03:39:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-12-15 03:41:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-12-15 03:42:00,1.6824,1.6824,1.6821,1.6823,136300000.0
2006-12-15 03:43:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2006-12-15 03:45:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-12-15 03:46:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-15 03:48:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-12-15 03:49:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-12-15 03:50:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-15 03:51:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2006-12-15 03:52:00,1.6815,1.6818,1.6815,1.6816,136300000.0
2006-12-15 03:53:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2006-12-15 03:54:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-12-15 03:55:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2006-12-15 03:56:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-15 03:59:00,1.681,1.6813,1.681,1.6812,136300000.0
2006-12-15 04:00:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-12-15 04:01:00,1.6814,1.6814,1.681,1.6812,136300000.0
2006-12-15 04:02:00,1.681,1.6813,1.681,1.6812,136300000.0
2006-12-15 04:04:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-12-15 04:05:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2006-12-15 04:06:00,1.681,1.6812,1.6809,1.681,136300000.0
2006-12-15 04:07:00,1.6812,1.6815,1.681,1.6814,136300000.0
2006-12-15 04:08:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2006-12-15 04:09:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-12-15 04:12:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-12-15 04:13:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2006-12-15 04:14:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-12-15 04:15:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-15 04:16:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-12-15 04:17:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2006-12-15 04:18:00,1.6814,1.6815,1.6809,1.6811,136300000.0
2006-12-15 04:19:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-15 04:21:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-12-15 04:24:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2006-12-15 04:26:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-12-15 04:27:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-12-15 04:31:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-15 04:35:00,1.6807,1.681,1.6807,1.6808,136300000.0
2006-12-15 04:36:00,1.681,1.681,1.6806,1.6807,136300000.0
2006-12-15 04:37:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2006-12-15 04:38:00,1.6806,1.681,1.6804,1.6809,136300000.0
2006-12-15 04:39:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-12-15 04:40:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-12-15 04:41:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2006-12-15 04:42:00,1.681,1.681,1.6808,1.681,136300000.0
2006-12-15 04:43:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-12-15 04:44:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-15 04:45:00,1.6809,1.6811,1.6807,1.6808,136300000.0
2006-12-15 04:46:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-12-15 04:47:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-12-15 04:48:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-12-15 04:49:00,1.681,1.681,1.681,1.681,136300000.0
2006-12-15 04:50:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-12-15 04:52:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-12-15 04:53:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-15 04:54:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2006-12-15 04:57:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-15 04:58:00,1.681,1.681,1.681,1.681,136300000.0
2006-12-15 05:00:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-12-15 05:02:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-12-15 05:03:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2006-12-15 05:04:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-15 05:07:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2006-12-15 05:08:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2006-12-15 05:09:00,1.6805,1.681,1.6805,1.6806,136300000.0
2006-12-15 05:10:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2006-12-15 05:11:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-12-15 05:12:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-12-15 05:13:00,1.6806,1.681,1.6806,1.6809,136300000.0
2006-12-15 05:14:00,1.681,1.6812,1.681,1.681,136300000.0
2006-12-15 05:15:00,1.6812,1.6812,1.681,1.6812,136300000.0
2006-12-15 05:16:00,1.6813,1.6815,1.6811,1.6812,136300000.0
2006-12-15 05:17:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-12-15 05:18:00,1.6813,1.6814,1.6809,1.6811,136300000.0
2006-12-15 05:20:00,1.681,1.6812,1.681,1.6811,136300000.0
2006-12-15 05:21:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-12-15 05:22:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-12-15 05:23:00,1.6806,1.6807,1.6804,1.6805,136300000.0
2006-12-15 05:24:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-12-15 05:25:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-12-15 05:26:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-12-15 05:27:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-12-15 05:28:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-15 05:29:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2006-12-15 05:30:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-12-15 05:31:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-12-15 05:33:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-12-15 05:34:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-12-15 05:35:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-12-15 05:36:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-12-15 05:37:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-12-15 05:38:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-15 05:39:00,1.6804,1.6808,1.6804,1.6806,136300000.0
2006-12-15 05:40:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-12-15 05:41:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-12-15 05:42:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-12-15 05:43:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-15 05:44:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-12-15 05:45:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-12-15 05:47:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-12-15 05:50:00,1.6807,1.6807,1.6804,1.6807,136300000.0
2006-12-15 05:51:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-12-15 05:52:00,1.6805,1.6809,1.6804,1.6807,136300000.0
2006-12-15 05:53:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-12-15 05:54:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-12-15 05:55:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-15 05:56:00,1.6806,1.681,1.6806,1.681,136300000.0
2006-12-15 05:57:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-15 05:58:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-12-15 05:59:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-12-15 06:00:00,1.681,1.681,1.6808,1.681,136300000.0
2006-12-15 06:01:00,1.6808,1.6811,1.6807,1.6811,136300000.0
2006-12-15 06:02:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-12-15 06:03:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2006-12-15 06:04:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-12-15 06:05:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-12-15 06:06:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-15 06:07:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-15 06:08:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-12-15 06:09:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2006-12-15 06:11:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-12-15 06:12:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-12-15 06:14:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-15 06:15:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-12-15 06:16:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2006-12-15 06:17:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-12-15 06:19:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-12-15 06:21:00,1.6807,1.6807,1.6804,1.6806,136300000.0
2006-12-15 06:23:00,1.6804,1.6808,1.6804,1.6806,136300000.0
2006-12-15 06:24:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-12-15 06:25:00,1.6808,1.6808,1.6805,1.6808,136300000.0
2006-12-15 06:26:00,1.6806,1.6811,1.6806,1.6809,136300000.0
2006-12-15 06:27:00,1.6811,1.6813,1.681,1.681,136300000.0
2006-12-15 06:28:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2006-12-15 06:29:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-12-15 06:30:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-15 06:31:00,1.6813,1.6813,1.681,1.6811,136300000.0
2006-12-15 06:32:00,1.681,1.6812,1.681,1.681,136300000.0
2006-12-15 06:33:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-12-15 06:34:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-15 06:35:00,1.6809,1.6811,1.6808,1.6808,136300000.0
2006-12-15 06:36:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-12-15 06:37:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-12-15 06:38:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2006-12-15 06:39:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-12-15 06:40:00,1.6805,1.6807,1.6803,1.6803,136300000.0
2006-12-15 06:41:00,1.6805,1.6807,1.6803,1.6806,136300000.0
2006-12-15 06:42:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2006-12-15 06:43:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-12-15 06:44:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-12-15 06:45:00,1.6805,1.6807,1.6804,1.6805,136300000.0
2006-12-15 06:46:00,1.6802,1.6813,1.6802,1.6811,136300000.0
2006-12-15 06:47:00,1.681,1.6811,1.6808,1.6811,136300000.0
2006-12-15 06:48:00,1.6809,1.6814,1.6809,1.6813,136300000.0
2006-12-15 06:49:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2006-12-15 06:50:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2006-12-15 06:51:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-12-15 06:52:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-12-15 06:53:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-12-15 06:54:00,1.6811,1.6811,1.681,1.681,136300000.0
2006-12-15 06:56:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-12-15 06:57:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-15 06:58:00,1.6815,1.6817,1.6812,1.6817,136300000.0
2006-12-15 06:59:00,1.6814,1.6816,1.6811,1.6812,136300000.0
2006-12-15 07:00:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-12-15 07:01:00,1.681,1.6811,1.6808,1.6809,136300000.0
2006-12-15 07:02:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-12-15 07:03:00,1.6809,1.681,1.6806,1.6806,136300000.0
2006-12-15 07:04:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2006-12-15 07:05:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2006-12-15 07:06:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-12-15 07:07:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2006-12-15 07:08:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-12-15 07:09:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-12-15 07:10:00,1.681,1.6811,1.681,1.681,136300000.0
2006-12-15 07:11:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-12-15 07:12:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-15 07:13:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2006-12-15 07:14:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-12-15 07:15:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-12-15 07:16:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-15 07:17:00,1.6807,1.681,1.6807,1.6809,136300000.0
2006-12-15 07:19:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2006-12-15 07:20:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-12-15 07:21:00,1.6809,1.6812,1.6808,1.6808,136300000.0
2006-12-15 07:22:00,1.6809,1.681,1.6809,1.681,136300000.0
2006-12-15 07:23:00,1.6811,1.6811,1.6809,1.681,136300000.0
2006-12-15 07:24:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-12-15 07:25:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2006-12-15 07:26:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-12-15 07:27:00,1.6802,1.6803,1.6799,1.6801,136300000.0
2006-12-15 07:28:00,1.6802,1.6805,1.6801,1.6804,136300000.0
2006-12-15 07:29:00,1.6805,1.6805,1.6801,1.6803,136300000.0
2006-12-15 07:30:00,1.6804,1.6804,1.68,1.6802,136300000.0
2006-12-15 07:31:00,1.6803,1.6806,1.6802,1.6802,136300000.0
2006-12-15 07:32:00,1.6801,1.6802,1.68,1.6801,136300000.0
2006-12-15 07:33:00,1.6802,1.6803,1.6801,1.6801,136300000.0
2006-12-15 07:34:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-12-15 07:35:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-12-15 07:36:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-12-15 07:37:00,1.6799,1.6803,1.6799,1.6803,136300000.0
2006-12-15 07:38:00,1.6802,1.6805,1.6801,1.6801,136300000.0
2006-12-15 07:39:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-12-15 07:40:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2006-12-15 07:41:00,1.6803,1.6803,1.6797,1.6799,136300000.0
2006-12-15 07:42:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2006-12-15 07:43:00,1.6799,1.6802,1.6798,1.6802,136300000.0
2006-12-15 07:44:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-12-15 07:45:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2006-12-15 07:46:00,1.6808,1.6811,1.6808,1.6808,136300000.0
2006-12-15 07:47:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-15 07:48:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-12-15 07:49:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-12-15 07:50:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-12-15 07:51:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-15 07:52:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2006-12-15 07:53:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-15 07:54:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-12-15 07:57:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2006-12-15 07:58:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-12-15 07:59:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2006-12-15 08:00:00,1.681,1.6811,1.6807,1.6811,136300000.0
2006-12-15 08:01:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2006-12-15 08:02:00,1.6813,1.6816,1.6813,1.6813,136300000.0
2006-12-15 08:03:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2006-12-15 08:04:00,1.6815,1.6815,1.681,1.6813,136300000.0
2006-12-15 08:05:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2006-12-15 08:06:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-12-15 08:07:00,1.6814,1.682,1.6813,1.6818,136300000.0
2006-12-15 08:08:00,1.6816,1.682,1.6816,1.6818,136300000.0
2006-12-15 08:09:00,1.6816,1.6818,1.6814,1.6816,136300000.0
2006-12-15 08:10:00,1.6817,1.6822,1.6816,1.6821,136300000.0
2006-12-15 08:11:00,1.6819,1.6819,1.6816,1.6819,136300000.0
2006-12-15 08:12:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2006-12-15 08:13:00,1.6819,1.6821,1.6817,1.6819,136300000.0
2006-12-15 08:14:00,1.6817,1.6822,1.6817,1.682,136300000.0
2006-12-15 08:15:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-15 08:16:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-15 08:18:00,1.6818,1.682,1.6818,1.6818,136300000.0
2006-12-15 08:19:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-12-15 08:20:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-15 08:21:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-15 08:22:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2006-12-15 08:23:00,1.682,1.6821,1.6818,1.682,136300000.0
2006-12-15 08:24:00,1.6819,1.6821,1.6818,1.6821,136300000.0
2006-12-15 08:25:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-15 08:26:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-12-15 08:27:00,1.6821,1.6823,1.6819,1.6823,136300000.0
2006-12-15 08:28:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2006-12-15 08:29:00,1.6822,1.6823,1.6819,1.6823,136300000.0
2006-12-15 08:30:00,1.6822,1.6822,1.6819,1.6822,136300000.0
2006-12-15 08:31:00,1.682,1.682,1.6819,1.6819,136300000.0
2006-12-15 08:32:00,1.682,1.682,1.6819,1.682,136300000.0
2006-12-15 08:33:00,1.6821,1.6823,1.682,1.6822,136300000.0
2006-12-15 08:34:00,1.6821,1.6822,1.6819,1.6822,136300000.0
2006-12-15 08:35:00,1.682,1.6822,1.682,1.682,136300000.0
2006-12-15 08:36:00,1.6822,1.6822,1.682,1.682,136300000.0
2006-12-15 08:37:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-12-15 08:38:00,1.682,1.682,1.6818,1.682,136300000.0
2006-12-15 08:39:00,1.6818,1.682,1.6812,1.6812,136300000.0
2006-12-15 08:40:00,1.6815,1.6815,1.6812,1.6815,136300000.0
2006-12-15 08:41:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2006-12-15 08:42:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2006-12-15 08:44:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2006-12-15 08:45:00,1.682,1.6823,1.6817,1.6823,136300000.0
2006-12-15 08:46:00,1.6825,1.6829,1.6821,1.6829,136300000.0
2006-12-15 08:47:00,1.6827,1.6832,1.6825,1.6827,136300000.0
2006-12-15 08:48:00,1.6826,1.6828,1.6825,1.6826,136300000.0
2006-12-15 08:49:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2006-12-15 08:50:00,1.6821,1.6823,1.682,1.6822,136300000.0
2006-12-15 08:51:00,1.6824,1.6824,1.6815,1.6815,136300000.0
2006-12-15 08:52:00,1.6816,1.6819,1.6813,1.6814,136300000.0
2006-12-15 08:53:00,1.6816,1.6819,1.6814,1.6817,136300000.0
2006-12-15 08:54:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-15 08:55:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-15 08:56:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-12-15 08:57:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-15 08:58:00,1.6819,1.6819,1.6812,1.6812,136300000.0
2006-12-15 08:59:00,1.6811,1.6815,1.6806,1.6815,136300000.0
2006-12-15 09:00:00,1.6817,1.6817,1.6808,1.6811,136300000.0
2006-12-15 09:01:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2006-12-15 09:02:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2006-12-15 09:03:00,1.6811,1.6813,1.6808,1.6811,136300000.0
2006-12-15 09:04:00,1.6813,1.6816,1.681,1.6816,136300000.0
2006-12-15 09:05:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-12-15 09:06:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-12-15 09:07:00,1.6814,1.6818,1.6814,1.6816,136300000.0
2006-12-15 09:08:00,1.6818,1.6818,1.6814,1.6814,136300000.0
2006-12-15 09:11:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2006-12-15 09:14:00,1.6814,1.6819,1.6814,1.6816,136300000.0
2006-12-15 09:15:00,1.6819,1.6823,1.6816,1.6819,136300000.0
2006-12-15 09:16:00,1.6817,1.682,1.6816,1.6817,136300000.0
2006-12-15 09:17:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-15 09:18:00,1.6823,1.6825,1.682,1.6825,136300000.0
2006-12-15 09:19:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2006-12-15 09:20:00,1.6823,1.6829,1.6823,1.6829,136300000.0
2006-12-15 09:21:00,1.6831,1.6838,1.6829,1.6833,136300000.0
2006-12-15 09:22:00,1.6832,1.6832,1.6829,1.6832,136300000.0
2006-12-15 09:23:00,1.683,1.6836,1.683,1.6836,136300000.0
2006-12-15 09:24:00,1.6835,1.6838,1.6833,1.6837,136300000.0
2006-12-15 09:25:00,1.6836,1.6838,1.6835,1.6838,136300000.0
2006-12-15 09:26:00,1.6837,1.6838,1.6832,1.6832,136300000.0
2006-12-15 09:27:00,1.683,1.6836,1.683,1.6835,136300000.0
2006-12-15 09:28:00,1.6832,1.6832,1.6829,1.6832,136300000.0
2006-12-15 09:29:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-12-15 09:30:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-12-15 09:32:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2006-12-15 09:33:00,1.6834,1.6834,1.6823,1.6823,136300000.0
2006-12-15 09:34:00,1.6824,1.6825,1.6819,1.6825,136300000.0
2006-12-15 09:35:00,1.6826,1.6831,1.6826,1.6831,136300000.0
2006-12-15 09:36:00,1.6829,1.6831,1.6829,1.6829,136300000.0
2006-12-15 09:37:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2006-12-15 09:38:00,1.6827,1.6829,1.6825,1.6828,136300000.0
2006-12-15 09:39:00,1.6829,1.6832,1.6828,1.6829,136300000.0
2006-12-15 09:40:00,1.683,1.6836,1.6828,1.6835,136300000.0
2006-12-15 09:41:00,1.6834,1.6835,1.6832,1.6833,136300000.0
2006-12-15 09:43:00,1.6835,1.6835,1.6829,1.6829,136300000.0
2006-12-15 09:44:00,1.6828,1.6832,1.6826,1.6828,136300000.0
2006-12-15 09:45:00,1.6829,1.6832,1.6828,1.6829,136300000.0
2006-12-15 09:46:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-12-15 09:47:00,1.683,1.6831,1.6827,1.6827,136300000.0
2006-12-15 09:48:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-12-15 09:49:00,1.683,1.6831,1.6827,1.6829,136300000.0
2006-12-15 09:50:00,1.6827,1.6829,1.6827,1.6827,136300000.0
2006-12-15 09:51:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2006-12-15 09:52:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-12-15 09:53:00,1.6829,1.6831,1.6824,1.6826,136300000.0
2006-12-15 09:54:00,1.6824,1.6826,1.682,1.6825,136300000.0
2006-12-15 09:55:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-12-15 09:56:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-15 09:57:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-15 09:58:00,1.6817,1.6821,1.6813,1.6821,136300000.0
2006-12-15 09:59:00,1.682,1.6822,1.682,1.682,136300000.0
2006-12-15 10:00:00,1.6818,1.6818,1.6812,1.6812,136300000.0
2006-12-15 10:01:00,1.6814,1.6818,1.6812,1.6817,136300000.0
2006-12-15 10:02:00,1.6818,1.6823,1.6817,1.6823,136300000.0
2006-12-15 10:03:00,1.6821,1.6826,1.682,1.6824,136300000.0
2006-12-15 10:04:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-12-15 10:05:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2006-12-15 10:07:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2006-12-15 10:08:00,1.6822,1.6824,1.6821,1.6821,136300000.0
2006-12-15 10:09:00,1.682,1.6822,1.6819,1.6821,136300000.0
2006-12-15 10:10:00,1.682,1.6821,1.6818,1.6821,136300000.0
2006-12-15 10:11:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2006-12-15 10:12:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2006-12-15 10:13:00,1.6818,1.6823,1.6816,1.6822,136300000.0
2006-12-15 10:14:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-12-15 10:15:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2006-12-15 10:16:00,1.6822,1.6822,1.6814,1.6818,136300000.0
2006-12-15 10:17:00,1.6816,1.6827,1.6816,1.6827,136300000.0
2006-12-15 10:18:00,1.6825,1.6829,1.6824,1.6827,136300000.0
2006-12-15 10:19:00,1.6824,1.6829,1.6822,1.6826,136300000.0
2006-12-15 10:20:00,1.6825,1.6828,1.6823,1.6823,136300000.0
2006-12-15 10:21:00,1.6821,1.6828,1.6821,1.6827,136300000.0
2006-12-15 10:22:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2006-12-15 10:23:00,1.6829,1.683,1.6828,1.6829,136300000.0
2006-12-15 10:24:00,1.6828,1.683,1.6827,1.6828,136300000.0
2006-12-15 10:25:00,1.6829,1.6829,1.6826,1.6826,136300000.0
2006-12-15 10:26:00,1.6827,1.6827,1.6822,1.6823,136300000.0
2006-12-15 10:27:00,1.6825,1.6825,1.682,1.682,136300000.0
2006-12-15 10:28:00,1.6822,1.6822,1.6802,1.6802,136300000.0
2006-12-15 10:29:00,1.6808,1.681,1.6799,1.6803,136300000.0
2006-12-15 10:30:00,1.6802,1.6804,1.6794,1.6795,136300000.0
2006-12-15 10:31:00,1.6798,1.6808,1.6796,1.6806,136300000.0
2006-12-15 10:32:00,1.6805,1.6807,1.68,1.6803,136300000.0
2006-12-15 10:33:00,1.6804,1.6808,1.6802,1.6807,136300000.0
2006-12-15 10:34:00,1.6804,1.6807,1.68,1.6803,136300000.0
2006-12-15 10:35:00,1.6802,1.6805,1.68,1.68,136300000.0
2006-12-15 10:36:00,1.6802,1.6803,1.6798,1.6803,136300000.0
2006-12-15 10:37:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-12-15 10:38:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2006-12-15 10:39:00,1.6809,1.6812,1.6808,1.6808,136300000.0
2006-12-15 10:40:00,1.6809,1.681,1.6806,1.6806,136300000.0
2006-12-15 10:41:00,1.6808,1.6812,1.6806,1.6806,136300000.0
2006-12-15 10:42:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-12-15 10:43:00,1.6805,1.6809,1.6805,1.6808,136300000.0
2006-12-15 10:44:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-12-15 10:45:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2006-12-15 10:46:00,1.6805,1.6808,1.6802,1.6803,136300000.0
2006-12-15 10:47:00,1.6802,1.6804,1.6798,1.6802,136300000.0
2006-12-15 10:48:00,1.6803,1.6805,1.6797,1.6803,136300000.0
2006-12-15 10:49:00,1.6802,1.6802,1.6795,1.6797,136300000.0
2006-12-15 10:50:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2006-12-15 10:51:00,1.6798,1.6798,1.6789,1.6792,136300000.0
2006-12-15 10:52:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2006-12-15 10:53:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2006-12-15 10:54:00,1.6797,1.6798,1.6794,1.6794,136300000.0
2006-12-15 10:55:00,1.6797,1.68,1.6794,1.6797,136300000.0
2006-12-15 10:56:00,1.68,1.68,1.6792,1.6794,136300000.0
2006-12-15 10:57:00,1.6796,1.6797,1.6792,1.6794,136300000.0
2006-12-15 10:58:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2006-12-15 10:59:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2006-12-15 11:00:00,1.6796,1.6797,1.6791,1.6796,136300000.0
2006-12-15 11:01:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-12-15 11:02:00,1.6796,1.6798,1.6791,1.6793,136300000.0
2006-12-15 11:03:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2006-12-15 11:04:00,1.6797,1.6797,1.6791,1.6791,136300000.0
2006-12-15 11:05:00,1.6794,1.6797,1.6792,1.6795,136300000.0
2006-12-15 11:06:00,1.6794,1.68,1.6791,1.6798,136300000.0
2006-12-15 11:07:00,1.6797,1.6797,1.679,1.6793,136300000.0
2006-12-15 11:08:00,1.6791,1.6797,1.679,1.6796,136300000.0
2006-12-15 11:09:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2006-12-15 11:10:00,1.6799,1.6799,1.6796,1.6799,136300000.0
2006-12-15 11:11:00,1.68,1.6802,1.6799,1.6799,136300000.0
2006-12-15 11:12:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2006-12-15 11:13:00,1.6796,1.6797,1.6793,1.6796,136300000.0
2006-12-15 11:14:00,1.6797,1.6798,1.6794,1.6796,136300000.0
2006-12-15 11:15:00,1.6797,1.6799,1.6793,1.6797,136300000.0
2006-12-15 11:16:00,1.6796,1.6797,1.6792,1.6796,136300000.0
2006-12-15 11:17:00,1.6797,1.6797,1.6789,1.6791,136300000.0
2006-12-15 11:18:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-15 11:19:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2006-12-15 11:20:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-12-15 11:21:00,1.679,1.6794,1.679,1.6791,136300000.0
2006-12-15 11:22:00,1.6793,1.6793,1.6789,1.6793,136300000.0
2006-12-15 11:23:00,1.6796,1.6797,1.6793,1.6797,136300000.0
2006-12-15 11:24:00,1.6799,1.6801,1.6798,1.6799,136300000.0
2006-12-15 11:25:00,1.68,1.6801,1.6797,1.6797,136300000.0
2006-12-15 11:26:00,1.6795,1.6799,1.6795,1.6798,136300000.0
2006-12-15 11:27:00,1.6797,1.6803,1.6796,1.68,136300000.0
2006-12-15 11:28:00,1.6799,1.68,1.6797,1.6797,136300000.0
2006-12-15 11:29:00,1.6796,1.68,1.6796,1.68,136300000.0
2006-12-15 11:30:00,1.6799,1.68,1.6798,1.6799,136300000.0
2006-12-15 11:31:00,1.68,1.6807,1.68,1.6806,136300000.0
2006-12-15 11:32:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-12-15 11:33:00,1.6806,1.6806,1.68,1.68,136300000.0
2006-12-15 11:34:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-12-15 11:35:00,1.6799,1.6803,1.6799,1.6801,136300000.0
2006-12-15 11:36:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-12-15 11:37:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-12-15 11:38:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-15 11:39:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2006-12-15 11:40:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-12-15 11:41:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2006-12-15 11:42:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-15 11:43:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2006-12-15 11:44:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-12-15 11:45:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2006-12-15 11:46:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-15 11:47:00,1.6806,1.6806,1.6802,1.6804,136300000.0
2006-12-15 11:48:00,1.6803,1.6806,1.6802,1.6806,136300000.0
2006-12-15 11:49:00,1.6808,1.681,1.6805,1.6806,136300000.0
2006-12-15 11:51:00,1.6808,1.6816,1.6806,1.6811,136300000.0
2006-12-15 11:52:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-12-15 11:53:00,1.6809,1.6811,1.6807,1.6809,136300000.0
2006-12-15 11:54:00,1.6807,1.6811,1.6806,1.6806,136300000.0
2006-12-15 11:55:00,1.6804,1.6809,1.6804,1.6809,136300000.0
2006-12-15 11:56:00,1.6806,1.6811,1.6806,1.6807,136300000.0
2006-12-15 11:57:00,1.6809,1.6809,1.6805,1.6806,136300000.0
2006-12-15 11:58:00,1.6809,1.6809,1.6803,1.6804,136300000.0
2006-12-15 11:59:00,1.6805,1.6809,1.6803,1.6807,136300000.0
2006-12-15 12:00:00,1.6805,1.6807,1.6803,1.6807,136300000.0
2006-12-15 12:01:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2006-12-15 12:02:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2006-12-15 12:03:00,1.6807,1.6809,1.6805,1.6807,136300000.0
2006-12-15 12:04:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-12-15 12:05:00,1.6808,1.6809,1.6805,1.6805,136300000.0
2006-12-15 12:06:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2006-12-15 12:07:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2006-12-15 12:08:00,1.6806,1.6808,1.6804,1.6806,136300000.0
2006-12-15 12:09:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-12-15 12:10:00,1.681,1.681,1.6808,1.681,136300000.0
2006-12-15 12:11:00,1.6812,1.6812,1.681,1.6812,136300000.0
2006-12-15 12:12:00,1.681,1.6812,1.681,1.681,136300000.0
2006-12-15 12:13:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2006-12-15 12:14:00,1.681,1.681,1.6806,1.6806,136300000.0
2006-12-15 12:15:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-12-15 12:16:00,1.6808,1.6812,1.6806,1.681,136300000.0
2006-12-15 12:17:00,1.6812,1.6812,1.6809,1.6811,136300000.0
2006-12-15 12:18:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-12-15 12:19:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-12-15 12:20:00,1.6813,1.6816,1.6812,1.6812,136300000.0
2006-12-15 12:21:00,1.6814,1.6814,1.681,1.6812,136300000.0
2006-12-15 12:22:00,1.681,1.6812,1.681,1.681,136300000.0
2006-12-15 12:23:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-15 12:24:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-12-15 12:25:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2006-12-15 12:26:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2006-12-15 12:27:00,1.6811,1.6813,1.6808,1.6811,136300000.0
2006-12-15 12:28:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2006-12-15 12:30:00,1.6807,1.6811,1.6807,1.6809,136300000.0
2006-12-15 12:31:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-12-15 12:32:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2006-12-15 12:33:00,1.6812,1.6812,1.6808,1.6811,136300000.0
2006-12-15 12:34:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2006-12-15 12:35:00,1.681,1.6812,1.6808,1.6808,136300000.0
2006-12-15 12:36:00,1.681,1.6812,1.681,1.681,136300000.0
2006-12-15 12:37:00,1.6812,1.6812,1.681,1.681,136300000.0
2006-12-15 12:39:00,1.6808,1.681,1.6808,1.681,136300000.0
2006-12-15 12:40:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-12-15 12:41:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-15 12:42:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-15 12:43:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-12-15 12:44:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2006-12-15 12:45:00,1.6801,1.6803,1.68,1.6803,136300000.0
2006-12-15 12:46:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-12-15 12:47:00,1.6801,1.6803,1.6798,1.6801,136300000.0
2006-12-15 12:48:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2006-12-15 12:49:00,1.6795,1.6798,1.6794,1.6794,136300000.0
2006-12-15 12:50:00,1.6796,1.6803,1.6796,1.6803,136300000.0
2006-12-15 12:51:00,1.6801,1.6803,1.68,1.68,136300000.0
2006-12-15 12:52:00,1.6801,1.6806,1.68,1.6806,136300000.0
2006-12-15 12:53:00,1.6803,1.6805,1.6801,1.6801,136300000.0
2006-12-15 12:54:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-12-15 12:55:00,1.68,1.6803,1.68,1.6802,136300000.0
2006-12-15 12:56:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-15 12:57:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-12-15 12:58:00,1.6804,1.6807,1.6804,1.6806,136300000.0
2006-12-15 12:59:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-12-15 13:00:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2006-12-15 13:01:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2006-12-15 13:02:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2006-12-15 13:03:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-12-15 13:04:00,1.6807,1.6809,1.6806,1.6808,136300000.0
2006-12-15 13:05:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2006-12-15 13:06:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2006-12-15 13:07:00,1.6808,1.6811,1.6803,1.6808,136300000.0
2006-12-15 13:08:00,1.681,1.6811,1.6805,1.6805,136300000.0
2006-12-15 13:09:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2006-12-15 13:10:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-12-15 13:11:00,1.6808,1.681,1.6806,1.681,136300000.0
2006-12-15 13:12:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2006-12-15 13:13:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-12-15 13:14:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-12-15 13:15:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-15 13:16:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-15 13:17:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2006-12-15 13:18:00,1.6808,1.6811,1.6806,1.6809,136300000.0
2006-12-15 13:19:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-12-15 13:20:00,1.6808,1.6812,1.6808,1.6812,136300000.0
2006-12-15 13:21:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-12-15 13:22:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2006-12-15 13:24:00,1.6809,1.6812,1.6809,1.681,136300000.0
2006-12-15 13:25:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-15 13:26:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-15 13:27:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2006-12-15 13:28:00,1.6805,1.6809,1.6805,1.6807,136300000.0
2006-12-15 13:29:00,1.6809,1.6811,1.6807,1.6811,136300000.0
2006-12-15 13:30:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-15 13:31:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-15 13:32:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-15 13:33:00,1.6809,1.6812,1.6809,1.6809,136300000.0
2006-12-15 13:34:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2006-12-15 13:35:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2006-12-15 13:36:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-12-15 13:38:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-15 13:39:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-12-15 13:40:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2006-12-15 13:41:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2006-12-15 13:42:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-12-15 13:43:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-12-15 13:44:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2006-12-15 13:45:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2006-12-15 13:46:00,1.6808,1.6809,1.6804,1.6804,136300000.0
2006-12-15 13:47:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-12-15 13:49:00,1.6806,1.6806,1.6803,1.6806,136300000.0
2006-12-15 13:50:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-12-15 13:51:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-15 13:52:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-15 13:53:00,1.6805,1.6805,1.6799,1.68,136300000.0
2006-12-15 13:54:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-12-15 13:55:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2006-12-15 13:56:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-12-15 13:57:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-12-15 13:58:00,1.68,1.68,1.68,1.68,136300000.0
2006-12-15 13:59:00,1.6799,1.6799,1.6794,1.6796,136300000.0
2006-12-15 14:00:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-12-15 14:01:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-12-15 14:02:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-15 14:03:00,1.6793,1.6794,1.6789,1.6791,136300000.0
2006-12-15 14:04:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2006-12-15 14:05:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-12-15 14:06:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-15 14:07:00,1.6793,1.6797,1.6793,1.6796,136300000.0
2006-12-15 14:08:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-12-15 14:09:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-12-15 14:10:00,1.6794,1.68,1.6794,1.6799,136300000.0
2006-12-15 14:11:00,1.6796,1.68,1.6795,1.6795,136300000.0
2006-12-15 14:12:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-15 14:13:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-12-15 14:14:00,1.6798,1.6804,1.6797,1.6801,136300000.0
2006-12-15 14:15:00,1.6803,1.6803,1.6798,1.6801,136300000.0
2006-12-15 14:16:00,1.6803,1.6803,1.6798,1.6801,136300000.0
2006-12-15 14:17:00,1.68,1.6801,1.6798,1.68,136300000.0
2006-12-15 14:18:00,1.6798,1.6801,1.6797,1.6799,136300000.0
2006-12-15 14:19:00,1.6798,1.68,1.6795,1.6797,136300000.0
2006-12-15 14:20:00,1.6795,1.68,1.6793,1.6797,136300000.0
2006-12-15 14:21:00,1.6798,1.6801,1.6797,1.6799,136300000.0
2006-12-15 14:22:00,1.6797,1.6797,1.6792,1.6794,136300000.0
2006-12-15 14:23:00,1.6792,1.68,1.6792,1.68,136300000.0
2006-12-15 14:24:00,1.6801,1.6806,1.6799,1.6805,136300000.0
2006-12-15 14:25:00,1.6804,1.6817,1.6799,1.6817,136300000.0
2006-12-15 14:26:00,1.6816,1.6821,1.681,1.6815,136300000.0
2006-12-15 14:27:00,1.6813,1.6815,1.6805,1.6807,136300000.0
2006-12-15 14:28:00,1.6806,1.6817,1.6805,1.6807,136300000.0
2006-12-15 14:29:00,1.6806,1.6852,1.6801,1.6834,136300000.0
2006-12-15 14:30:00,1.6838,1.6853,1.6825,1.6845,136300000.0
2006-12-15 14:31:00,1.6843,1.6851,1.6839,1.684,136300000.0
2006-12-15 14:32:00,1.6835,1.6837,1.683,1.6832,136300000.0
2006-12-15 14:33:00,1.6831,1.6836,1.6824,1.6824,136300000.0
2006-12-15 14:34:00,1.6825,1.6828,1.6814,1.6821,136300000.0
2006-12-15 14:35:00,1.6818,1.6821,1.6812,1.6819,136300000.0
2006-12-15 14:36:00,1.6821,1.6825,1.6818,1.6824,136300000.0
2006-12-15 14:37:00,1.6825,1.6827,1.682,1.6824,136300000.0
2006-12-15 14:38:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2006-12-15 14:39:00,1.6821,1.6827,1.682,1.6825,136300000.0
2006-12-15 14:40:00,1.6823,1.6825,1.6816,1.682,136300000.0
2006-12-15 14:41:00,1.6818,1.682,1.6816,1.6819,136300000.0
2006-12-15 14:42:00,1.6818,1.6825,1.6814,1.6825,136300000.0
2006-12-15 14:43:00,1.6824,1.6825,1.6822,1.6824,136300000.0
2006-12-15 14:44:00,1.6825,1.6828,1.6822,1.6828,136300000.0
2006-12-15 14:45:00,1.6825,1.6827,1.6823,1.6825,136300000.0
2006-12-15 14:46:00,1.6824,1.6829,1.6822,1.6825,136300000.0
2006-12-15 14:47:00,1.6823,1.6825,1.6821,1.6822,136300000.0
2006-12-15 14:48:00,1.6825,1.6825,1.6814,1.682,136300000.0
2006-12-15 14:49:00,1.6819,1.6824,1.6814,1.6819,136300000.0
2006-12-15 14:50:00,1.6822,1.6824,1.6816,1.6817,136300000.0
2006-12-15 14:51:00,1.6816,1.682,1.6816,1.6817,136300000.0
2006-12-15 14:52:00,1.6816,1.682,1.681,1.6813,136300000.0
2006-12-15 14:53:00,1.6811,1.6813,1.6804,1.6804,136300000.0
2006-12-15 14:54:00,1.6805,1.6806,1.6798,1.6802,136300000.0
2006-12-15 14:55:00,1.68,1.6809,1.68,1.6807,136300000.0
2006-12-15 14:56:00,1.6809,1.681,1.6804,1.6804,136300000.0
2006-12-15 14:57:00,1.6803,1.6807,1.6796,1.68,136300000.0
2006-12-15 14:58:00,1.6801,1.6808,1.6797,1.68,136300000.0
2006-12-15 14:59:00,1.6803,1.6807,1.6794,1.6802,136300000.0
2006-12-15 15:00:00,1.68,1.6812,1.6796,1.6812,136300000.0
2006-12-15 15:01:00,1.6813,1.6814,1.68,1.6805,136300000.0
2006-12-15 15:02:00,1.6804,1.6806,1.6797,1.68,136300000.0
2006-12-15 15:03:00,1.6799,1.6801,1.6794,1.6799,136300000.0
2006-12-15 15:04:00,1.6797,1.6798,1.679,1.6795,136300000.0
2006-12-15 15:05:00,1.6792,1.6797,1.6789,1.6789,136300000.0
2006-12-15 15:06:00,1.6788,1.6792,1.6784,1.6784,136300000.0
2006-12-15 15:07:00,1.6786,1.6789,1.6784,1.6789,136300000.0
2006-12-15 15:08:00,1.6786,1.6794,1.6786,1.6792,136300000.0
2006-12-15 15:09:00,1.6794,1.6794,1.6788,1.6788,136300000.0
2006-12-15 15:10:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2006-12-15 15:11:00,1.6789,1.6789,1.6783,1.6786,136300000.0
2006-12-15 15:12:00,1.6787,1.6789,1.6784,1.6787,136300000.0
2006-12-15 15:13:00,1.6789,1.6791,1.6787,1.6791,136300000.0
2006-12-15 15:14:00,1.679,1.6794,1.6784,1.6788,136300000.0
2006-12-15 15:15:00,1.6787,1.6793,1.6782,1.6787,136300000.0
2006-12-15 15:16:00,1.6788,1.679,1.6783,1.6783,136300000.0
2006-12-15 15:17:00,1.6789,1.6789,1.6776,1.6776,136300000.0
2006-12-15 15:18:00,1.6774,1.6784,1.6774,1.678,136300000.0
2006-12-15 15:19:00,1.6778,1.6783,1.6778,1.6781,136300000.0
2006-12-15 15:20:00,1.6779,1.6782,1.6778,1.6779,136300000.0
2006-12-15 15:21:00,1.6778,1.6784,1.6776,1.6784,136300000.0
2006-12-15 15:22:00,1.6782,1.6785,1.6781,1.6781,136300000.0
2006-12-15 15:23:00,1.6782,1.6786,1.6777,1.6786,136300000.0
2006-12-15 15:24:00,1.6784,1.6792,1.6784,1.6792,136300000.0
2006-12-15 15:25:00,1.6793,1.6793,1.6786,1.6789,136300000.0
2006-12-15 15:26:00,1.6791,1.6793,1.6787,1.6787,136300000.0
2006-12-15 15:27:00,1.679,1.6795,1.6789,1.6793,136300000.0
2006-12-15 15:28:00,1.6791,1.6792,1.6789,1.679,136300000.0
2006-12-15 15:29:00,1.6788,1.6788,1.6783,1.6785,136300000.0
2006-12-15 15:30:00,1.6786,1.6789,1.6781,1.6787,136300000.0
2006-12-15 15:31:00,1.6786,1.6789,1.6785,1.6785,136300000.0
2006-12-15 15:32:00,1.6786,1.6786,1.6778,1.6783,136300000.0
2006-12-15 15:33:00,1.6781,1.6782,1.6776,1.6777,136300000.0
2006-12-15 15:34:00,1.6778,1.6781,1.6773,1.6775,136300000.0
2006-12-15 15:35:00,1.6773,1.6777,1.6772,1.6773,136300000.0
2006-12-15 15:36:00,1.6772,1.6775,1.6756,1.6758,136300000.0
2006-12-15 15:37:00,1.6756,1.6767,1.675,1.6764,136300000.0
2006-12-15 15:38:00,1.6765,1.6767,1.6761,1.6761,136300000.0
2006-12-15 15:39:00,1.6764,1.6764,1.6756,1.6762,136300000.0
2006-12-15 15:40:00,1.6764,1.6768,1.6761,1.6764,136300000.0
2006-12-15 15:41:00,1.6762,1.6764,1.676,1.6762,136300000.0
2006-12-15 15:42:00,1.6763,1.6766,1.676,1.6762,136300000.0
2006-12-15 15:43:00,1.6764,1.6764,1.6758,1.6758,136300000.0
2006-12-15 15:44:00,1.676,1.6761,1.6757,1.6759,136300000.0
2006-12-15 15:45:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-12-15 15:46:00,1.6758,1.6763,1.6758,1.6761,136300000.0
2006-12-15 15:47:00,1.6759,1.6762,1.6758,1.6761,136300000.0
2006-12-15 15:48:00,1.6762,1.6763,1.6758,1.6758,136300000.0
2006-12-15 15:49:00,1.676,1.6761,1.6757,1.6761,136300000.0
2006-12-15 15:50:00,1.6758,1.6761,1.6753,1.6753,136300000.0
2006-12-15 15:51:00,1.6751,1.6753,1.6744,1.6747,136300000.0
2006-12-15 15:52:00,1.6746,1.6746,1.6734,1.6738,136300000.0
2006-12-15 15:53:00,1.6736,1.6746,1.6736,1.6742,136300000.0
2006-12-15 15:54:00,1.6744,1.6749,1.6741,1.6745,136300000.0
2006-12-15 15:55:00,1.6747,1.6747,1.6738,1.6742,136300000.0
2006-12-15 15:56:00,1.674,1.6741,1.6735,1.6736,136300000.0
2006-12-15 15:57:00,1.6735,1.6741,1.6735,1.6737,136300000.0
2006-12-15 15:58:00,1.674,1.674,1.6733,1.6738,136300000.0
2006-12-15 15:59:00,1.6739,1.6742,1.6733,1.6736,136300000.0
2006-12-15 16:00:00,1.6735,1.674,1.6732,1.6735,136300000.0
2006-12-15 16:01:00,1.6733,1.6735,1.6716,1.6727,136300000.0
2006-12-15 16:02:00,1.673,1.6733,1.6719,1.6731,136300000.0
2006-12-15 16:03:00,1.6727,1.6733,1.6726,1.6731,136300000.0
2006-12-15 16:04:00,1.6728,1.674,1.6728,1.6729,136300000.0
2006-12-15 16:05:00,1.6732,1.6736,1.6725,1.6734,136300000.0
2006-12-15 16:06:00,1.6735,1.6739,1.6718,1.6718,136300000.0
2006-12-15 16:07:00,1.672,1.6726,1.6718,1.6723,136300000.0
2006-12-15 16:08:00,1.6725,1.6725,1.6718,1.6722,136300000.0
2006-12-15 16:09:00,1.6723,1.6729,1.6721,1.6727,136300000.0
2006-12-15 16:10:00,1.6729,1.6729,1.672,1.6723,136300000.0
2006-12-15 16:11:00,1.6724,1.6728,1.6721,1.6722,136300000.0
2006-12-15 16:12:00,1.6724,1.673,1.6719,1.672,136300000.0
2006-12-15 16:13:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2006-12-15 16:14:00,1.6723,1.6728,1.6723,1.6724,136300000.0
2006-12-15 16:15:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2006-12-15 16:16:00,1.6723,1.6725,1.6717,1.6717,136300000.0
2006-12-15 16:17:00,1.6719,1.6724,1.6716,1.6724,136300000.0
2006-12-15 16:18:00,1.6726,1.6729,1.6722,1.6729,136300000.0
2006-12-15 16:19:00,1.6728,1.6729,1.6722,1.6724,136300000.0
2006-12-15 16:20:00,1.6721,1.6725,1.6719,1.6725,136300000.0
2006-12-15 16:21:00,1.6723,1.6727,1.6722,1.6727,136300000.0
2006-12-15 16:22:00,1.6725,1.6727,1.6722,1.6724,136300000.0
2006-12-15 16:23:00,1.6722,1.6724,1.6719,1.6719,136300000.0
2006-12-15 16:24:00,1.6721,1.6721,1.6712,1.6712,136300000.0
2006-12-15 16:25:00,1.671,1.6714,1.6707,1.6707,136300000.0
2006-12-15 16:26:00,1.6704,1.671,1.6699,1.6708,136300000.0
2006-12-15 16:27:00,1.671,1.6717,1.6708,1.6711,136300000.0
2006-12-15 16:28:00,1.6713,1.6713,1.6704,1.6707,136300000.0
2006-12-15 16:29:00,1.6705,1.6711,1.6702,1.6702,136300000.0
2006-12-15 16:30:00,1.6701,1.6702,1.6694,1.6694,136300000.0
2006-12-15 16:31:00,1.6696,1.6699,1.6694,1.6696,136300000.0
2006-12-15 16:32:00,1.6698,1.6702,1.6694,1.6699,136300000.0
2006-12-15 16:33:00,1.67,1.6701,1.6694,1.6694,136300000.0
2006-12-15 16:34:00,1.6693,1.6696,1.6687,1.669,136300000.0
2006-12-15 16:35:00,1.6692,1.6698,1.6688,1.6698,136300000.0
2006-12-15 16:36:00,1.6696,1.6705,1.6695,1.6702,136300000.0
2006-12-15 16:37:00,1.6704,1.6707,1.6699,1.6704,136300000.0
2006-12-15 16:38:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2006-12-15 16:39:00,1.6704,1.6712,1.6704,1.671,136300000.0
2006-12-15 16:40:00,1.6709,1.6716,1.6709,1.6713,136300000.0
2006-12-15 16:41:00,1.6715,1.6719,1.6715,1.6716,136300000.0
2006-12-15 16:42:00,1.6717,1.672,1.6714,1.672,136300000.0
2006-12-15 16:43:00,1.6722,1.6725,1.6716,1.6717,136300000.0
2006-12-15 16:44:00,1.6716,1.6717,1.6711,1.6716,136300000.0
2006-12-15 16:45:00,1.6714,1.6717,1.671,1.6714,136300000.0
2006-12-15 16:46:00,1.6716,1.6716,1.671,1.6713,136300000.0
2006-12-15 16:47:00,1.6711,1.6713,1.6706,1.6708,136300000.0
2006-12-15 16:48:00,1.671,1.6711,1.6703,1.6704,136300000.0
2006-12-15 16:49:00,1.6703,1.671,1.6701,1.6701,136300000.0
2006-12-15 16:50:00,1.6703,1.6714,1.6701,1.6714,136300000.0
2006-12-15 16:51:00,1.6713,1.6715,1.671,1.6715,136300000.0
2006-12-15 16:52:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-12-15 16:53:00,1.6717,1.6721,1.6712,1.6721,136300000.0
2006-12-15 16:54:00,1.6719,1.6728,1.6717,1.6725,136300000.0
2006-12-15 16:55:00,1.6724,1.6734,1.6722,1.6731,136300000.0
2006-12-15 16:56:00,1.673,1.6736,1.6727,1.6733,136300000.0
2006-12-15 16:57:00,1.6732,1.6734,1.6731,1.6734,136300000.0
2006-12-15 16:58:00,1.6731,1.6737,1.6727,1.6736,136300000.0
2006-12-15 16:59:00,1.6734,1.6742,1.6732,1.6741,136300000.0
2006-12-15 17:00:00,1.6743,1.6744,1.6734,1.6736,136300000.0
2006-12-15 17:01:00,1.6737,1.6738,1.6728,1.6734,136300000.0
2006-12-15 17:02:00,1.6736,1.6738,1.6731,1.6736,136300000.0
2006-12-15 17:03:00,1.6737,1.6739,1.6734,1.6736,136300000.0
2006-12-15 17:04:00,1.6737,1.6739,1.6734,1.6739,136300000.0
2006-12-15 17:05:00,1.6737,1.674,1.6736,1.6736,136300000.0
2006-12-15 17:06:00,1.6737,1.674,1.6734,1.6737,136300000.0
2006-12-15 17:07:00,1.6738,1.6744,1.6737,1.6738,136300000.0
2006-12-15 17:08:00,1.674,1.6748,1.6738,1.6746,136300000.0
2006-12-15 17:09:00,1.6747,1.6748,1.6741,1.6741,136300000.0
2006-12-15 17:10:00,1.6743,1.6745,1.674,1.6744,136300000.0
2006-12-15 17:11:00,1.6742,1.6746,1.6741,1.6741,136300000.0
2006-12-15 17:12:00,1.674,1.6748,1.674,1.6743,136300000.0
2006-12-15 17:13:00,1.6742,1.6744,1.6739,1.674,136300000.0
2006-12-15 17:14:00,1.6742,1.6746,1.6742,1.6746,136300000.0
2006-12-15 17:15:00,1.6744,1.6747,1.6743,1.6746,136300000.0
2006-12-15 17:16:00,1.6748,1.6748,1.6746,1.6748,136300000.0
2006-12-15 17:17:00,1.6749,1.6756,1.6749,1.6752,136300000.0
2006-12-15 17:18:00,1.6749,1.6758,1.6747,1.6752,136300000.0
2006-12-15 17:19:00,1.6753,1.6757,1.6749,1.6751,136300000.0
2006-12-15 17:20:00,1.675,1.6752,1.6749,1.6749,136300000.0
2006-12-15 17:21:00,1.6748,1.675,1.6741,1.6742,136300000.0
2006-12-15 17:22:00,1.6743,1.6749,1.6741,1.6745,136300000.0
2006-12-15 17:23:00,1.6746,1.6748,1.6742,1.6743,136300000.0
2006-12-15 17:24:00,1.6745,1.6746,1.6743,1.6746,136300000.0
2006-12-15 17:25:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-12-15 17:26:00,1.674,1.6743,1.674,1.674,136300000.0
2006-12-15 17:27:00,1.6742,1.6743,1.6737,1.6737,136300000.0
2006-12-15 17:28:00,1.6735,1.6737,1.6732,1.6735,136300000.0
2006-12-15 17:29:00,1.6737,1.6737,1.6734,1.6737,136300000.0
2006-12-15 17:30:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2006-12-15 17:31:00,1.6737,1.6739,1.6736,1.6739,136300000.0
2006-12-15 17:32:00,1.6738,1.6739,1.6735,1.6735,136300000.0
2006-12-15 17:33:00,1.6736,1.6741,1.6735,1.674,136300000.0
2006-12-15 17:34:00,1.6743,1.6743,1.6739,1.6742,136300000.0
2006-12-15 17:35:00,1.674,1.6749,1.674,1.6748,136300000.0
2006-12-15 17:36:00,1.6746,1.6746,1.6743,1.6745,136300000.0
2006-12-15 17:37:00,1.6743,1.6748,1.6743,1.6746,136300000.0
2006-12-15 17:38:00,1.6747,1.675,1.6742,1.6746,136300000.0
2006-12-15 17:39:00,1.6747,1.6747,1.6743,1.6747,136300000.0
2006-12-15 17:40:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-12-15 17:41:00,1.6745,1.6746,1.674,1.6741,136300000.0
2006-12-15 17:42:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-12-15 17:43:00,1.6739,1.674,1.6736,1.6736,136300000.0
2006-12-15 17:44:00,1.6738,1.6739,1.6735,1.6736,136300000.0
2006-12-15 17:46:00,1.6737,1.674,1.6735,1.6737,136300000.0
2006-12-15 17:47:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2006-12-15 17:48:00,1.6737,1.6739,1.6736,1.6736,136300000.0
2006-12-15 17:49:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-12-15 17:50:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-12-15 17:51:00,1.6739,1.6739,1.6731,1.6734,136300000.0
2006-12-15 17:52:00,1.6733,1.6734,1.6722,1.6724,136300000.0
2006-12-15 17:53:00,1.6726,1.6731,1.6726,1.6731,136300000.0
2006-12-15 17:54:00,1.6733,1.6733,1.673,1.6733,136300000.0
2006-12-15 17:55:00,1.673,1.6733,1.673,1.6731,136300000.0
2006-12-15 17:56:00,1.673,1.6732,1.6728,1.6731,136300000.0
2006-12-15 17:57:00,1.673,1.6732,1.673,1.673,136300000.0
2006-12-15 17:59:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-12-15 18:00:00,1.6727,1.6727,1.6723,1.6725,136300000.0
2006-12-15 18:01:00,1.6728,1.6728,1.6723,1.6723,136300000.0
2006-12-15 18:02:00,1.6725,1.6725,1.6719,1.6721,136300000.0
2006-12-15 18:03:00,1.6722,1.6722,1.6717,1.6717,136300000.0
2006-12-15 18:04:00,1.6719,1.6722,1.6717,1.6719,136300000.0
2006-12-15 18:05:00,1.672,1.672,1.6717,1.6717,136300000.0
2006-12-15 18:06:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-12-15 18:07:00,1.6716,1.6721,1.6716,1.6719,136300000.0
2006-12-15 18:08:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-12-15 18:09:00,1.6717,1.6717,1.6713,1.6717,136300000.0
2006-12-15 18:10:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-12-15 18:11:00,1.6717,1.672,1.6716,1.6717,136300000.0
2006-12-15 18:12:00,1.6719,1.6723,1.6717,1.6718,136300000.0
2006-12-15 18:13:00,1.6719,1.6722,1.6719,1.6719,136300000.0
2006-12-15 18:14:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2006-12-15 18:15:00,1.6725,1.6727,1.6723,1.6723,136300000.0
2006-12-15 18:16:00,1.6724,1.6724,1.6719,1.672,136300000.0
2006-12-15 18:17:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-12-15 18:18:00,1.6718,1.6721,1.6717,1.6721,136300000.0
2006-12-15 18:19:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-12-15 18:20:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-12-15 18:21:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-12-15 18:22:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2006-12-15 18:23:00,1.6724,1.6725,1.6722,1.6723,136300000.0
2006-12-15 18:24:00,1.6725,1.6731,1.6725,1.6731,136300000.0
2006-12-15 18:25:00,1.6729,1.6732,1.6728,1.673,136300000.0
2006-12-15 18:26:00,1.6729,1.673,1.6728,1.6729,136300000.0
2006-12-15 18:27:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-12-15 18:28:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-12-15 18:29:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2006-12-15 18:30:00,1.6723,1.6729,1.6722,1.6729,136300000.0
2006-12-15 18:31:00,1.6726,1.6727,1.6721,1.6724,136300000.0
2006-12-15 18:32:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-12-15 18:33:00,1.6723,1.6729,1.6723,1.6729,136300000.0
2006-12-15 18:34:00,1.673,1.6731,1.6728,1.673,136300000.0
2006-12-15 18:35:00,1.6729,1.6729,1.6725,1.6726,136300000.0
2006-12-15 18:36:00,1.6728,1.6728,1.6723,1.6723,136300000.0
2006-12-15 18:37:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2006-12-15 18:38:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-12-15 18:39:00,1.673,1.6733,1.6728,1.6731,136300000.0
2006-12-15 18:40:00,1.6732,1.6734,1.6728,1.6728,136300000.0
2006-12-15 18:41:00,1.6725,1.6727,1.6723,1.6725,136300000.0
2006-12-15 18:42:00,1.6723,1.6733,1.6723,1.6731,136300000.0
2006-12-15 18:43:00,1.673,1.6734,1.673,1.673,136300000.0
2006-12-15 18:44:00,1.6729,1.6738,1.6729,1.6734,136300000.0
2006-12-15 18:45:00,1.6735,1.6738,1.6733,1.6738,136300000.0
2006-12-15 18:46:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2006-12-15 18:47:00,1.6733,1.6736,1.6733,1.6734,136300000.0
2006-12-15 18:48:00,1.6736,1.6737,1.6734,1.6736,136300000.0
2006-12-15 18:49:00,1.6737,1.674,1.6735,1.6735,136300000.0
2006-12-15 18:50:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-12-15 18:51:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-12-15 18:52:00,1.6738,1.6738,1.6734,1.6738,136300000.0
2006-12-15 18:53:00,1.6735,1.674,1.6735,1.6739,136300000.0
2006-12-15 18:54:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-15 18:55:00,1.674,1.6741,1.6734,1.6737,136300000.0
2006-12-15 18:56:00,1.6734,1.6739,1.673,1.6739,136300000.0
2006-12-15 18:57:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-12-15 18:58:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2006-12-15 18:59:00,1.673,1.6734,1.6729,1.6731,136300000.0
2006-12-15 19:00:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-12-15 19:01:00,1.6734,1.6738,1.6734,1.6736,136300000.0
2006-12-15 19:03:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-12-15 19:04:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-12-15 19:05:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2006-12-15 19:06:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-12-15 19:07:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2006-12-15 19:08:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-12-15 19:09:00,1.6727,1.673,1.6726,1.6728,136300000.0
2006-12-15 19:10:00,1.673,1.673,1.6726,1.6728,136300000.0
2006-12-15 19:11:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-12-15 19:12:00,1.6729,1.673,1.6727,1.6727,136300000.0
2006-12-15 19:13:00,1.6729,1.6732,1.6725,1.673,136300000.0
2006-12-15 19:14:00,1.6732,1.6736,1.6732,1.6732,136300000.0
2006-12-15 19:15:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2006-12-15 19:16:00,1.6731,1.6733,1.6729,1.6729,136300000.0
2006-12-15 19:17:00,1.6731,1.6731,1.6724,1.6724,136300000.0
2006-12-15 19:18:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-12-15 19:19:00,1.673,1.6731,1.6728,1.6728,136300000.0
2006-12-15 19:20:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2006-12-15 19:21:00,1.6726,1.6729,1.6723,1.6729,136300000.0
2006-12-15 19:22:00,1.673,1.673,1.6724,1.6724,136300000.0
2006-12-15 19:24:00,1.6723,1.6723,1.6718,1.6722,136300000.0
2006-12-15 19:25:00,1.672,1.6724,1.6712,1.6716,136300000.0
2006-12-15 19:26:00,1.6714,1.6716,1.671,1.671,136300000.0
2006-12-15 19:27:00,1.6712,1.6719,1.6712,1.6719,136300000.0
2006-12-15 19:28:00,1.6722,1.6725,1.6719,1.6719,136300000.0
2006-12-15 19:29:00,1.672,1.6725,1.672,1.6725,136300000.0
2006-12-15 19:30:00,1.6723,1.6726,1.6723,1.6725,136300000.0
2006-12-15 19:31:00,1.6723,1.6729,1.6722,1.6723,136300000.0
2006-12-15 19:32:00,1.6718,1.6725,1.6718,1.6723,136300000.0
2006-12-15 19:33:00,1.6722,1.6723,1.6718,1.6722,136300000.0
2006-12-15 19:34:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-12-15 19:35:00,1.6719,1.6721,1.6717,1.672,136300000.0
2006-12-15 19:36:00,1.6719,1.672,1.6717,1.6719,136300000.0
2006-12-15 19:37:00,1.6717,1.6719,1.6716,1.6716,136300000.0
2006-12-15 19:38:00,1.6717,1.6721,1.6717,1.6719,136300000.0
2006-12-15 19:39:00,1.672,1.6722,1.6719,1.6722,136300000.0
2006-12-15 19:40:00,1.6725,1.6726,1.672,1.6722,136300000.0
2006-12-15 19:42:00,1.6723,1.6723,1.672,1.6723,136300000.0
2006-12-15 19:43:00,1.6722,1.6725,1.6722,1.6723,136300000.0
2006-12-15 19:44:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2006-12-15 19:45:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-12-15 19:46:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-12-15 19:47:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-12-15 19:48:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-12-15 19:49:00,1.6727,1.6727,1.6723,1.6727,136300000.0
2006-12-15 19:50:00,1.6725,1.6727,1.6723,1.6723,136300000.0
2006-12-15 19:54:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-12-15 19:55:00,1.672,1.6725,1.672,1.6723,136300000.0
2006-12-15 19:56:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-15 19:57:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-12-15 19:59:00,1.6723,1.673,1.6723,1.673,136300000.0
2006-12-15 20:00:00,1.6728,1.6731,1.6725,1.673,136300000.0
2006-12-15 20:01:00,1.6731,1.6734,1.6728,1.6732,136300000.0
2006-12-15 20:02:00,1.6731,1.6733,1.6729,1.6733,136300000.0
2006-12-15 20:03:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-12-15 20:04:00,1.673,1.6732,1.6728,1.6728,136300000.0
2006-12-15 20:05:00,1.6729,1.673,1.6727,1.6727,136300000.0
2006-12-15 20:06:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-12-15 20:07:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-12-15 20:08:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-12-15 20:09:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2006-12-15 20:10:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-12-15 20:11:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-12-15 20:12:00,1.6726,1.673,1.6726,1.673,136300000.0
2006-12-15 20:13:00,1.6727,1.673,1.6727,1.673,136300000.0
2006-12-15 20:15:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2006-12-15 20:16:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-12-15 20:17:00,1.6731,1.6733,1.6729,1.6731,136300000.0
2006-12-15 20:18:00,1.6732,1.6732,1.6725,1.6725,136300000.0
2006-12-15 20:19:00,1.6726,1.6731,1.6726,1.6726,136300000.0
2006-12-15 20:20:00,1.6724,1.6728,1.6724,1.6727,136300000.0
2006-12-15 20:21:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-12-15 20:22:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-12-15 20:23:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2006-12-15 20:24:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2006-12-15 20:25:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-12-15 20:26:00,1.6726,1.6727,1.6722,1.6724,136300000.0
2006-12-15 20:27:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-12-15 20:28:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-12-15 20:29:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-12-15 20:30:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2006-12-15 20:31:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2006-12-15 20:32:00,1.6722,1.6724,1.6721,1.6724,136300000.0
2006-12-15 20:33:00,1.672,1.6724,1.6717,1.6721,136300000.0
2006-12-15 20:34:00,1.6722,1.6722,1.6719,1.6721,136300000.0
2006-12-15 20:35:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-12-15 20:36:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-12-15 20:37:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2006-12-15 20:38:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-12-15 20:39:00,1.672,1.6721,1.6719,1.672,136300000.0
2006-12-15 20:40:00,1.6721,1.6724,1.672,1.6724,136300000.0
2006-12-15 20:41:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-12-15 20:43:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2006-12-15 20:44:00,1.6725,1.6728,1.6724,1.6728,136300000.0
2006-12-15 20:45:00,1.6727,1.6733,1.6723,1.6733,136300000.0
2006-12-15 20:46:00,1.6729,1.6731,1.6727,1.6727,136300000.0
2006-12-15 20:47:00,1.6728,1.6728,1.6724,1.6725,136300000.0
2006-12-15 20:48:00,1.6724,1.6728,1.6723,1.6723,136300000.0
2006-12-15 20:49:00,1.6725,1.6725,1.6721,1.6724,136300000.0
2006-12-15 20:50:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2006-12-15 20:51:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-12-15 20:52:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-12-15 20:53:00,1.6726,1.6731,1.6726,1.6731,136300000.0
2006-12-15 20:54:00,1.6729,1.6733,1.6729,1.673,136300000.0
2006-12-15 20:55:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-15 20:56:00,1.673,1.6731,1.673,1.673,136300000.0
2006-12-15 20:57:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-12-15 20:58:00,1.6729,1.6733,1.6727,1.6729,136300000.0
2006-12-15 20:59:00,1.6728,1.6729,1.6724,1.6724,136300000.0
2006-12-15 21:00:00,1.6725,1.6727,1.6724,1.6725,136300000.0
2006-12-15 21:01:00,1.6724,1.6725,1.6721,1.6723,136300000.0
2006-12-15 21:02:00,1.6722,1.6723,1.6719,1.6721,136300000.0
2006-12-15 21:03:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-12-15 21:04:00,1.6723,1.673,1.6723,1.6727,136300000.0
2006-12-15 21:05:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-12-15 21:06:00,1.6727,1.6733,1.6727,1.6728,136300000.0
2006-12-15 21:07:00,1.6729,1.6733,1.6729,1.6732,136300000.0
2006-12-15 21:08:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-12-15 21:09:00,1.673,1.6732,1.6728,1.6732,136300000.0
2006-12-15 21:10:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2006-12-15 21:11:00,1.673,1.6731,1.673,1.673,136300000.0
2006-12-15 21:12:00,1.6731,1.6733,1.6729,1.6731,136300000.0
2006-12-15 21:13:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-12-15 21:14:00,1.6732,1.6733,1.6729,1.6733,136300000.0
2006-12-15 21:15:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-12-15 21:16:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-12-15 21:17:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-12-15 21:18:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-12-15 21:19:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2006-12-15 21:20:00,1.6732,1.6733,1.6728,1.6733,136300000.0
2006-12-15 21:21:00,1.6732,1.6734,1.6728,1.6728,136300000.0
2006-12-15 21:22:00,1.673,1.6732,1.673,1.673,136300000.0
2006-12-15 21:23:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-12-15 21:24:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2006-12-15 21:25:00,1.6731,1.6732,1.673,1.673,136300000.0
2006-12-15 21:26:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2006-12-15 21:27:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-15 21:31:00,1.6731,1.6732,1.673,1.6732,136300000.0
2006-12-15 21:32:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-12-15 21:33:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-15 21:36:00,1.6732,1.6732,1.673,1.6732,136300000.0
2006-12-15 21:37:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-15 21:38:00,1.6732,1.6732,1.6725,1.6726,136300000.0
2006-12-15 21:39:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2006-12-15 21:40:00,1.6729,1.673,1.6728,1.673,136300000.0
2006-12-15 21:41:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-12-15 21:42:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-12-15 21:43:00,1.6725,1.6725,1.6722,1.6725,136300000.0
2006-12-15 21:44:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-12-15 21:45:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2006-12-15 21:46:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-12-15 21:47:00,1.6729,1.6731,1.6726,1.6731,136300000.0
2006-12-15 21:48:00,1.673,1.6732,1.673,1.673,136300000.0
2006-12-15 21:49:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-12-15 21:50:00,1.6726,1.673,1.6726,1.6726,136300000.0
2006-12-15 21:52:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-12-15 21:53:00,1.6727,1.6729,1.6726,1.6726,136300000.0
2006-12-15 21:54:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-12-15 21:55:00,1.6731,1.6732,1.673,1.6731,136300000.0
2006-12-15 21:56:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-12-15 21:57:00,1.6731,1.6737,1.6731,1.6733,136300000.0
2006-12-15 21:59:00,1.6735,1.6737,1.6733,1.6734,136300000.0
2006-12-15 22:00:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-12-15 22:01:00,1.6731,1.6735,1.6731,1.6735,136300000.0
2006-12-15 22:02:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-12-15 22:03:00,1.6735,1.6739,1.6735,1.6738,136300000.0
2006-12-15 22:04:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-12-15 22:05:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-12-15 22:06:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-12-15 22:07:00,1.6732,1.6732,1.6729,1.6731,136300000.0
2006-12-15 22:08:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2006-12-15 22:10:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-12-15 22:12:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-12-15 22:14:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-12-15 22:15:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-12-15 22:16:00,1.6734,1.6742,1.6734,1.6739,136300000.0
2006-12-15 22:17:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-12-15 22:18:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-12-15 22:19:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-12-15 22:20:00,1.6737,1.6739,1.6734,1.6734,136300000.0
2006-12-15 22:21:00,1.6735,1.6741,1.6733,1.6735,136300000.0
2006-12-15 22:22:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-12-15 22:23:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-12-15 22:24:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-12-15 22:26:00,1.6731,1.6731,1.6727,1.6729,136300000.0
2006-12-15 22:27:00,1.673,1.6732,1.673,1.673,136300000.0
2006-12-15 22:28:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-12-15 22:29:00,1.6729,1.6731,1.6728,1.673,136300000.0
2006-12-15 22:30:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-12-15 22:31:00,1.6729,1.673,1.6726,1.6728,136300000.0
2006-12-15 22:32:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-15 22:33:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-12-15 22:35:00,1.673,1.6731,1.6728,1.673,136300000.0
2006-12-15 22:36:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-12-15 22:42:00,1.6731,1.6733,1.673,1.6732,136300000.0
2006-12-15 22:43:00,1.6731,1.6739,1.6731,1.6738,136300000.0
2006-12-15 22:44:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-12-15 22:45:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-12-15 22:46:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-12-15 22:47:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-12-15 22:49:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-12-15 22:50:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2006-12-15 22:51:00,1.6733,1.6736,1.6731,1.6736,136300000.0
2006-12-15 22:52:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-12-15 22:53:00,1.6731,1.6733,1.6729,1.6732,136300000.0
2006-12-15 22:54:00,1.673,1.6732,1.673,1.673,136300000.0
2006-12-15 22:55:00,1.6732,1.6732,1.6729,1.673,136300000.0
2006-12-15 22:56:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-12-15 22:57:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-12-15 22:59:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-12-18 00:00:00,1.6764,1.6764,1.6758,1.676,136300000.0
2006-12-18 00:01:00,1.6762,1.6762,1.6757,1.6757,136300000.0
2006-12-18 00:02:00,1.6756,1.6756,1.675,1.6754,136300000.0
2006-12-18 00:03:00,1.6753,1.6754,1.6751,1.6754,136300000.0
2006-12-18 00:04:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2006-12-18 00:05:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2006-12-18 00:06:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-12-18 00:07:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-12-18 00:08:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2006-12-18 00:09:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2006-12-18 00:10:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2006-12-18 00:11:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2006-12-18 00:12:00,1.6755,1.6756,1.6752,1.6753,136300000.0
2006-12-18 00:13:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-12-18 00:14:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-12-18 00:16:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2006-12-18 00:17:00,1.6742,1.6744,1.674,1.6741,136300000.0
2006-12-18 00:18:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-12-18 00:19:00,1.6746,1.6747,1.6745,1.6747,136300000.0
2006-12-18 00:20:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-18 00:22:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-12-18 00:23:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-12-18 00:24:00,1.6747,1.6747,1.6742,1.6744,136300000.0
2006-12-18 00:25:00,1.6742,1.6744,1.6739,1.6741,136300000.0
2006-12-18 00:26:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-12-18 00:27:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-12-18 00:28:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-12-18 00:29:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-12-18 00:30:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2006-12-18 00:31:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-12-18 00:32:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2006-12-18 00:33:00,1.6734,1.6739,1.6734,1.6737,136300000.0
2006-12-18 00:34:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-12-18 00:35:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-12-18 00:36:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-12-18 00:37:00,1.6737,1.6737,1.6732,1.6733,136300000.0
2006-12-18 00:38:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2006-12-18 00:39:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-18 00:40:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-12-18 00:41:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-12-18 00:42:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2006-12-18 00:44:00,1.6739,1.6739,1.6736,1.6738,136300000.0
2006-12-18 00:45:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-12-18 00:47:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2006-12-18 00:48:00,1.6742,1.6744,1.6741,1.6744,136300000.0
2006-12-18 00:49:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-12-18 00:50:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-12-18 00:52:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-12-18 00:53:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-12-18 00:54:00,1.6739,1.6743,1.6739,1.6741,136300000.0
2006-12-18 00:55:00,1.674,1.6745,1.674,1.6745,136300000.0
2006-12-18 00:56:00,1.6744,1.6744,1.6741,1.6744,136300000.0
2006-12-18 00:57:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-12-18 00:58:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2006-12-18 00:59:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-12-18 01:00:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-18 01:01:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-12-18 01:02:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-18 01:03:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-12-18 01:05:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-12-18 01:06:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-12-18 01:07:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2006-12-18 01:08:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-12-18 01:10:00,1.6737,1.6739,1.6734,1.6735,136300000.0
2006-12-18 01:11:00,1.6734,1.6735,1.6721,1.6726,136300000.0
2006-12-18 01:12:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2006-12-18 01:13:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-12-18 01:14:00,1.6729,1.6731,1.6728,1.673,136300000.0
2006-12-18 01:15:00,1.6729,1.673,1.6722,1.6725,136300000.0
2006-12-18 01:16:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2006-12-18 01:17:00,1.6721,1.6724,1.6718,1.6722,136300000.0
2006-12-18 01:18:00,1.6724,1.6726,1.6722,1.6724,136300000.0
2006-12-18 01:19:00,1.6725,1.6736,1.6725,1.6731,136300000.0
2006-12-18 01:20:00,1.673,1.673,1.6726,1.6726,136300000.0
2006-12-18 01:21:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2006-12-18 01:22:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2006-12-18 01:23:00,1.6724,1.6725,1.6716,1.6721,136300000.0
2006-12-18 01:24:00,1.6723,1.6725,1.6722,1.6724,136300000.0
2006-12-18 01:25:00,1.6722,1.6725,1.6722,1.6724,136300000.0
2006-12-18 01:26:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-12-18 01:27:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2006-12-18 01:28:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-18 01:29:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-12-18 01:30:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-12-18 01:31:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-12-18 01:32:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-12-18 01:33:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-12-18 01:34:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-12-18 01:35:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-18 01:37:00,1.6723,1.6725,1.6721,1.6721,136300000.0
2006-12-18 01:38:00,1.672,1.672,1.6716,1.6718,136300000.0
2006-12-18 01:39:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-12-18 01:40:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-12-18 01:42:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-12-18 01:43:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-12-18 01:44:00,1.6725,1.6725,1.6721,1.6722,136300000.0
2006-12-18 01:45:00,1.6725,1.6727,1.6722,1.6725,136300000.0
2006-12-18 01:46:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2006-12-18 01:47:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2006-12-18 01:48:00,1.6726,1.6728,1.6724,1.6728,136300000.0
2006-12-18 01:49:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-12-18 01:50:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-12-18 01:51:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-12-18 01:52:00,1.6731,1.6736,1.6729,1.6736,136300000.0
2006-12-18 01:53:00,1.6732,1.6742,1.6732,1.6742,136300000.0
2006-12-18 01:54:00,1.6741,1.6753,1.6741,1.6749,136300000.0
2006-12-18 01:55:00,1.6748,1.6749,1.6744,1.6749,136300000.0
2006-12-18 01:56:00,1.675,1.675,1.6744,1.6746,136300000.0
2006-12-18 01:57:00,1.6747,1.675,1.6746,1.6747,136300000.0
2006-12-18 01:58:00,1.6748,1.6751,1.6747,1.6749,136300000.0
2006-12-18 01:59:00,1.675,1.6756,1.675,1.6756,136300000.0
2006-12-18 02:00:00,1.6754,1.6754,1.675,1.6751,136300000.0
2006-12-18 02:01:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-12-18 02:02:00,1.675,1.675,1.6744,1.6744,136300000.0
2006-12-18 02:03:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2006-12-18 02:04:00,1.6748,1.675,1.6747,1.675,136300000.0
2006-12-18 02:05:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-12-18 02:06:00,1.6749,1.6753,1.6749,1.6753,136300000.0
2006-12-18 02:07:00,1.6752,1.6756,1.6751,1.6756,136300000.0
2006-12-18 02:08:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-12-18 02:09:00,1.6753,1.6754,1.675,1.6753,136300000.0
2006-12-18 02:10:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2006-12-18 02:11:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2006-12-18 02:12:00,1.6748,1.6751,1.6747,1.675,136300000.0
2006-12-18 02:13:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-12-18 02:14:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-12-18 02:15:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2006-12-18 02:16:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2006-12-18 02:17:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2006-12-18 02:19:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-12-18 02:20:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-12-18 02:21:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-12-18 02:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-12-18 02:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-12-18 02:25:00,1.6754,1.6755,1.6753,1.6755,136300000.0
2006-12-18 02:26:00,1.6754,1.6756,1.6752,1.6754,136300000.0
2006-12-18 02:27:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-12-18 02:28:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-18 02:29:00,1.675,1.6751,1.6748,1.6749,136300000.0
2006-12-18 02:30:00,1.6748,1.675,1.6746,1.6747,136300000.0
2006-12-18 02:31:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2006-12-18 02:32:00,1.6747,1.675,1.6747,1.675,136300000.0
2006-12-18 02:33:00,1.6749,1.675,1.6746,1.6748,136300000.0
2006-12-18 02:34:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2006-12-18 02:35:00,1.6749,1.6749,1.6746,1.6749,136300000.0
2006-12-18 02:36:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-18 02:37:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-18 02:38:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-12-18 02:39:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2006-12-18 02:40:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-12-18 02:41:00,1.6744,1.6746,1.6741,1.6743,136300000.0
2006-12-18 02:42:00,1.6744,1.6744,1.674,1.6741,136300000.0
2006-12-18 02:43:00,1.674,1.6743,1.674,1.6741,136300000.0
2006-12-18 02:44:00,1.674,1.6742,1.674,1.674,136300000.0
2006-12-18 02:45:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2006-12-18 02:46:00,1.674,1.674,1.6738,1.674,136300000.0
2006-12-18 02:47:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2006-12-18 02:48:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-12-18 02:49:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-12-18 02:50:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2006-12-18 02:51:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-12-18 02:53:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-12-18 02:54:00,1.6735,1.6735,1.6732,1.6735,136300000.0
2006-12-18 02:55:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2006-12-18 02:56:00,1.6734,1.674,1.6734,1.6735,136300000.0
2006-12-18 02:57:00,1.6736,1.674,1.6736,1.6738,136300000.0
2006-12-18 02:58:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-12-18 02:59:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-12-18 03:00:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-12-18 03:01:00,1.6734,1.6736,1.6733,1.6733,136300000.0
2006-12-18 03:02:00,1.6735,1.6736,1.6732,1.6734,136300000.0
2006-12-18 03:03:00,1.6731,1.6734,1.6728,1.6734,136300000.0
2006-12-18 03:04:00,1.6732,1.6737,1.6732,1.6735,136300000.0
2006-12-18 03:05:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-12-18 03:06:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2006-12-18 03:07:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-12-18 03:08:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-12-18 03:09:00,1.6738,1.6739,1.6736,1.6737,136300000.0
2006-12-18 03:11:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-12-18 03:12:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-12-18 03:13:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-12-18 03:14:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-12-18 03:15:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2006-12-18 03:16:00,1.674,1.6741,1.6739,1.6741,136300000.0
2006-12-18 03:17:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-12-18 03:18:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2006-12-18 03:19:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2006-12-18 03:21:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-18 03:22:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-18 03:23:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-18 03:24:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-18 03:25:00,1.6741,1.6743,1.674,1.6741,136300000.0
2006-12-18 03:26:00,1.6743,1.6745,1.6741,1.6741,136300000.0
2006-12-18 03:27:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-12-18 03:29:00,1.6743,1.6744,1.6741,1.6743,136300000.0
2006-12-18 03:30:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-12-18 03:31:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-18 03:32:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2006-12-18 03:33:00,1.6744,1.6748,1.6743,1.6748,136300000.0
2006-12-18 03:34:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2006-12-18 03:35:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-12-18 03:37:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-12-18 03:38:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-12-18 03:40:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-12-18 03:41:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-12-18 03:42:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2006-12-18 03:43:00,1.6746,1.6747,1.6744,1.6747,136300000.0
2006-12-18 03:44:00,1.6746,1.6747,1.6744,1.6744,136300000.0
2006-12-18 03:45:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-18 03:46:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-18 03:48:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-18 03:50:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-18 03:51:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-12-18 03:52:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-18 03:53:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-12-18 03:54:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-12-18 03:55:00,1.6743,1.6746,1.6741,1.6742,136300000.0
2006-12-18 03:56:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-12-18 03:57:00,1.6743,1.6744,1.6741,1.6744,136300000.0
2006-12-18 03:59:00,1.6739,1.6745,1.6739,1.6744,136300000.0
2006-12-18 04:00:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-12-18 04:01:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-12-18 04:02:00,1.6746,1.6747,1.6741,1.6746,136300000.0
2006-12-18 04:03:00,1.6747,1.6753,1.6747,1.6753,136300000.0
2006-12-18 04:04:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2006-12-18 04:05:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-12-18 04:06:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2006-12-18 04:07:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2006-12-18 04:08:00,1.6749,1.675,1.6746,1.675,136300000.0
2006-12-18 04:09:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-12-18 04:10:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-12-18 04:11:00,1.6751,1.6755,1.6751,1.6751,136300000.0
2006-12-18 04:12:00,1.6754,1.6755,1.6753,1.6754,136300000.0
2006-12-18 04:17:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-12-18 04:18:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-12-18 04:20:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2006-12-18 04:22:00,1.6754,1.6754,1.6752,1.6754,136300000.0
2006-12-18 04:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-12-18 04:24:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-12-18 04:25:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2006-12-18 04:26:00,1.6754,1.6756,1.6753,1.6754,136300000.0
2006-12-18 04:27:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2006-12-18 04:29:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-12-18 04:31:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-12-18 04:32:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-12-18 04:33:00,1.676,1.676,1.676,1.676,136300000.0
2006-12-18 04:34:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2006-12-18 04:35:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-12-18 04:36:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-12-18 04:37:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-12-18 04:38:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2006-12-18 04:39:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-12-18 04:42:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-12-18 04:43:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-12-18 04:44:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-12-18 04:45:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-12-18 04:46:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-12-18 04:47:00,1.6753,1.6756,1.6753,1.6754,136300000.0
2006-12-18 04:48:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-12-18 04:49:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2006-12-18 04:50:00,1.6755,1.6759,1.6755,1.6759,136300000.0
2006-12-18 04:51:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-12-18 04:52:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2006-12-18 04:53:00,1.6755,1.6756,1.6753,1.6753,136300000.0
2006-12-18 04:54:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2006-12-18 04:55:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-12-18 04:56:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2006-12-18 04:57:00,1.6757,1.6759,1.6757,1.6757,136300000.0
2006-12-18 04:58:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-12-18 04:59:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-12-18 05:00:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2006-12-18 05:01:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-12-18 05:02:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-12-18 05:03:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2006-12-18 05:04:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-12-18 05:07:00,1.6751,1.6753,1.6745,1.6746,136300000.0
2006-12-18 05:08:00,1.6749,1.6749,1.6744,1.6747,136300000.0
2006-12-18 05:09:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2006-12-18 05:11:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-12-18 05:12:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-12-18 05:13:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-12-18 05:14:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-12-18 05:17:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-12-18 05:18:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-12-18 05:19:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-18 05:20:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-12-18 05:21:00,1.6745,1.6746,1.6742,1.6742,136300000.0
2006-12-18 05:22:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-12-18 05:23:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-12-18 05:24:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-12-18 05:25:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-12-18 05:26:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-12-18 05:27:00,1.674,1.674,1.674,1.674,136300000.0
2006-12-18 05:28:00,1.6742,1.6746,1.6741,1.6746,136300000.0
2006-12-18 05:29:00,1.6744,1.6746,1.6741,1.6746,136300000.0
2006-12-18 05:30:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-12-18 05:31:00,1.6741,1.6746,1.6741,1.6744,136300000.0
2006-12-18 05:34:00,1.6745,1.6747,1.6743,1.6743,136300000.0
2006-12-18 05:37:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-18 05:38:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-18 05:40:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-12-18 05:43:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2006-12-18 05:48:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-12-18 05:49:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-12-18 05:50:00,1.6749,1.675,1.6747,1.6747,136300000.0
2006-12-18 05:51:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-12-18 05:52:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-12-18 05:53:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-12-18 05:55:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-12-18 05:56:00,1.6748,1.675,1.6747,1.6748,136300000.0
2006-12-18 05:57:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-18 05:59:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-18 06:00:00,1.6744,1.6746,1.6741,1.6742,136300000.0
2006-12-18 06:01:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-12-18 06:02:00,1.6743,1.6743,1.6737,1.6738,136300000.0
2006-12-18 06:03:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2006-12-18 06:04:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-12-18 06:05:00,1.674,1.6741,1.6738,1.674,136300000.0
2006-12-18 06:06:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-12-18 06:07:00,1.6741,1.6743,1.674,1.674,136300000.0
2006-12-18 06:08:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-12-18 06:11:00,1.674,1.6741,1.674,1.674,136300000.0
2006-12-18 06:12:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-12-18 06:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-18 06:14:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2006-12-18 06:15:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2006-12-18 06:16:00,1.6739,1.6741,1.6738,1.6739,136300000.0
2006-12-18 06:17:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-12-18 06:18:00,1.674,1.6741,1.6739,1.6739,136300000.0
2006-12-18 06:19:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2006-12-18 06:20:00,1.6741,1.6743,1.6739,1.6739,136300000.0
2006-12-18 06:21:00,1.6741,1.6742,1.6739,1.6741,136300000.0
2006-12-18 06:22:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-12-18 06:23:00,1.6739,1.6741,1.6739,1.674,136300000.0
2006-12-18 06:24:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-12-18 06:26:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-18 06:27:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-12-18 06:28:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-12-18 06:30:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-12-18 06:31:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-12-18 06:32:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2006-12-18 06:33:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-12-18 06:35:00,1.6742,1.6746,1.6742,1.6743,136300000.0
2006-12-18 06:36:00,1.6742,1.6748,1.6742,1.6748,136300000.0
2006-12-18 06:37:00,1.6747,1.6749,1.6743,1.6748,136300000.0
2006-12-18 06:38:00,1.675,1.675,1.6747,1.6749,136300000.0
2006-12-18 06:39:00,1.675,1.6751,1.6748,1.675,136300000.0
2006-12-18 06:40:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-12-18 06:41:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-12-18 06:42:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-12-18 06:43:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2006-12-18 06:44:00,1.6756,1.6758,1.6753,1.6758,136300000.0
2006-12-18 06:45:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-12-18 06:46:00,1.6757,1.6757,1.6749,1.6754,136300000.0
2006-12-18 06:47:00,1.6752,1.6754,1.675,1.6752,136300000.0
2006-12-18 06:48:00,1.6754,1.6754,1.675,1.675,136300000.0
2006-12-18 06:49:00,1.6749,1.6756,1.6749,1.6754,136300000.0
2006-12-18 06:50:00,1.6756,1.6759,1.6756,1.6756,136300000.0
2006-12-18 06:51:00,1.6757,1.6759,1.6754,1.6757,136300000.0
2006-12-18 06:52:00,1.6756,1.6759,1.6756,1.6757,136300000.0
2006-12-18 06:53:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-12-18 06:54:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2006-12-18 06:55:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2006-12-18 06:56:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2006-12-18 06:57:00,1.6757,1.676,1.6754,1.676,136300000.0
2006-12-18 06:58:00,1.6758,1.676,1.6755,1.6755,136300000.0
2006-12-18 06:59:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-12-18 07:00:00,1.6757,1.6759,1.6755,1.6759,136300000.0
2006-12-18 07:01:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-12-18 07:02:00,1.676,1.676,1.6757,1.676,136300000.0
2006-12-18 07:03:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-12-18 07:04:00,1.676,1.6762,1.6758,1.6759,136300000.0
2006-12-18 07:05:00,1.676,1.676,1.6759,1.676,136300000.0
2006-12-18 07:06:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-12-18 07:08:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-12-18 07:09:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-12-18 07:10:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2006-12-18 07:11:00,1.6758,1.676,1.6756,1.6757,136300000.0
2006-12-18 07:12:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-12-18 07:13:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2006-12-18 07:14:00,1.6756,1.6756,1.6753,1.6755,136300000.0
2006-12-18 07:15:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2006-12-18 07:16:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2006-12-18 07:17:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-12-18 07:18:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-12-18 07:19:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2006-12-18 07:20:00,1.6759,1.6762,1.6759,1.676,136300000.0
2006-12-18 07:21:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-12-18 07:22:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-12-18 07:24:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-12-18 07:25:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-18 07:26:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-12-18 07:27:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2006-12-18 07:28:00,1.6755,1.6758,1.6755,1.6757,136300000.0
2006-12-18 07:29:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-12-18 07:30:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-12-18 07:31:00,1.6757,1.676,1.6757,1.6757,136300000.0
2006-12-18 07:32:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-18 07:33:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-12-18 07:35:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-12-18 07:36:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-12-18 07:38:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-12-18 07:39:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2006-12-18 07:40:00,1.6758,1.6758,1.6753,1.6754,136300000.0
2006-12-18 07:41:00,1.6755,1.6755,1.6752,1.6753,136300000.0
2006-12-18 07:42:00,1.6752,1.6755,1.675,1.6755,136300000.0
2006-12-18 07:43:00,1.6753,1.6755,1.6752,1.6752,136300000.0
2006-12-18 07:44:00,1.6751,1.6753,1.6749,1.675,136300000.0
2006-12-18 07:45:00,1.6749,1.6752,1.6746,1.6748,136300000.0
2006-12-18 07:46:00,1.6747,1.6747,1.6741,1.6744,136300000.0
2006-12-18 07:47:00,1.6745,1.6745,1.674,1.6744,136300000.0
2006-12-18 07:48:00,1.6742,1.6743,1.674,1.6743,136300000.0
2006-12-18 07:49:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-12-18 07:50:00,1.6742,1.6744,1.674,1.6742,136300000.0
2006-12-18 07:51:00,1.674,1.6742,1.674,1.674,136300000.0
2006-12-18 07:52:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-12-18 07:54:00,1.6741,1.6741,1.6734,1.6734,136300000.0
2006-12-18 07:55:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-12-18 07:56:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2006-12-18 07:57:00,1.6736,1.6736,1.6728,1.6728,136300000.0
2006-12-18 07:58:00,1.6726,1.6735,1.6724,1.6733,136300000.0
2006-12-18 07:59:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2006-12-18 08:00:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2006-12-18 08:01:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-12-18 08:02:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-12-18 08:03:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-12-18 08:04:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-12-18 08:05:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-12-18 08:06:00,1.6735,1.6735,1.6731,1.6734,136300000.0
2006-12-18 08:07:00,1.6735,1.6745,1.6735,1.6745,136300000.0
2006-12-18 08:08:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2006-12-18 08:09:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-12-18 08:11:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-18 08:12:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-12-18 08:13:00,1.6747,1.6748,1.6743,1.6748,136300000.0
2006-12-18 08:14:00,1.6749,1.675,1.6746,1.6749,136300000.0
2006-12-18 08:15:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-12-18 08:16:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2006-12-18 08:17:00,1.6748,1.675,1.6746,1.6748,136300000.0
2006-12-18 08:18:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2006-12-18 08:20:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-12-18 08:21:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2006-12-18 08:22:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-12-18 08:23:00,1.6745,1.6746,1.6742,1.6742,136300000.0
2006-12-18 08:24:00,1.6743,1.6745,1.6742,1.6745,136300000.0
2006-12-18 08:25:00,1.6743,1.6745,1.6742,1.6745,136300000.0
2006-12-18 08:26:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-12-18 08:27:00,1.674,1.6743,1.6739,1.6742,136300000.0
2006-12-18 08:28:00,1.6743,1.6747,1.6742,1.6742,136300000.0
2006-12-18 08:29:00,1.6743,1.6744,1.6737,1.6741,136300000.0
2006-12-18 08:30:00,1.6739,1.6743,1.6737,1.674,136300000.0
2006-12-18 08:31:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-18 08:32:00,1.6737,1.674,1.6736,1.6739,136300000.0
2006-12-18 08:33:00,1.674,1.674,1.6739,1.6739,136300000.0
2006-12-18 08:34:00,1.6741,1.6744,1.6739,1.6742,136300000.0
2006-12-18 08:35:00,1.674,1.674,1.6739,1.674,136300000.0
2006-12-18 08:36:00,1.6742,1.6742,1.6736,1.6739,136300000.0
2006-12-18 08:37:00,1.6736,1.6739,1.6735,1.6738,136300000.0
2006-12-18 08:38:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-12-18 08:39:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-12-18 08:40:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-12-18 08:41:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2006-12-18 08:42:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-12-18 08:43:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-12-18 08:44:00,1.6739,1.6747,1.6737,1.6745,136300000.0
2006-12-18 08:45:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2006-12-18 08:46:00,1.6749,1.6751,1.6745,1.6745,136300000.0
2006-12-18 08:47:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2006-12-18 08:48:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2006-12-18 08:49:00,1.6744,1.6746,1.6742,1.6742,136300000.0
2006-12-18 08:50:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-12-18 08:51:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2006-12-18 08:52:00,1.674,1.6741,1.6733,1.6738,136300000.0
2006-12-18 08:53:00,1.6739,1.674,1.6736,1.6736,136300000.0
2006-12-18 08:54:00,1.6737,1.6743,1.6736,1.674,136300000.0
2006-12-18 08:55:00,1.6743,1.6743,1.6737,1.6739,136300000.0
2006-12-18 08:56:00,1.674,1.6741,1.6739,1.674,136300000.0
2006-12-18 08:57:00,1.6742,1.6742,1.6739,1.6742,136300000.0
2006-12-18 08:58:00,1.6741,1.6741,1.6739,1.674,136300000.0
2006-12-18 08:59:00,1.6739,1.674,1.6734,1.6736,136300000.0
2006-12-18 09:00:00,1.6734,1.6734,1.6728,1.673,136300000.0
2006-12-18 09:01:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-12-18 09:02:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-12-18 09:03:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-12-18 09:04:00,1.6733,1.6733,1.6725,1.6728,136300000.0
2006-12-18 09:05:00,1.673,1.673,1.6727,1.6728,136300000.0
2006-12-18 09:06:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2006-12-18 09:07:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2006-12-18 09:08:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2006-12-18 09:09:00,1.6723,1.6723,1.6717,1.6721,136300000.0
2006-12-18 09:10:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2006-12-18 09:11:00,1.672,1.6722,1.6716,1.6721,136300000.0
2006-12-18 09:12:00,1.6722,1.6722,1.6719,1.6721,136300000.0
2006-12-18 09:13:00,1.6722,1.6725,1.6721,1.6725,136300000.0
2006-12-18 09:14:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-12-18 09:15:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-12-18 09:16:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-12-18 09:17:00,1.673,1.6732,1.6725,1.6728,136300000.0
2006-12-18 09:18:00,1.6727,1.6728,1.6725,1.6728,136300000.0
2006-12-18 09:19:00,1.673,1.6731,1.6728,1.6731,136300000.0
2006-12-18 09:20:00,1.6733,1.6733,1.6728,1.6728,136300000.0
2006-12-18 09:21:00,1.673,1.6735,1.6728,1.6735,136300000.0
2006-12-18 09:22:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-12-18 09:23:00,1.6733,1.6735,1.6732,1.6734,136300000.0
2006-12-18 09:24:00,1.6733,1.6734,1.673,1.6731,136300000.0
2006-12-18 09:25:00,1.673,1.673,1.6725,1.6727,136300000.0
2006-12-18 09:26:00,1.6728,1.673,1.6726,1.6728,136300000.0
2006-12-18 09:27:00,1.6729,1.6733,1.6728,1.6728,136300000.0
2006-12-18 09:28:00,1.673,1.673,1.6728,1.673,136300000.0
2006-12-18 09:29:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2006-12-18 09:30:00,1.6727,1.673,1.6727,1.6729,136300000.0
2006-12-18 09:31:00,1.673,1.673,1.6725,1.6725,136300000.0
2006-12-18 09:32:00,1.6724,1.673,1.6724,1.6725,136300000.0
2006-12-18 09:33:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-12-18 09:34:00,1.6725,1.6728,1.6725,1.6725,136300000.0
2006-12-18 09:36:00,1.6726,1.6728,1.6721,1.6721,136300000.0
2006-12-18 09:37:00,1.6716,1.6724,1.6715,1.6719,136300000.0
2006-12-18 09:38:00,1.672,1.6722,1.6712,1.6716,136300000.0
2006-12-18 09:39:00,1.6715,1.6719,1.6712,1.6719,136300000.0
2006-12-18 09:40:00,1.6721,1.6724,1.6719,1.6722,136300000.0
2006-12-18 09:41:00,1.6724,1.6728,1.6723,1.6726,136300000.0
2006-12-18 09:42:00,1.6725,1.6726,1.6722,1.6724,136300000.0
2006-12-18 09:43:00,1.6722,1.6722,1.6719,1.6722,136300000.0
2006-12-18 09:44:00,1.672,1.6721,1.6718,1.6719,136300000.0
2006-12-18 09:45:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2006-12-18 09:46:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-12-18 09:47:00,1.6719,1.6724,1.6719,1.6724,136300000.0
2006-12-18 09:48:00,1.6722,1.6727,1.6722,1.6725,136300000.0
2006-12-18 09:49:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2006-12-18 09:50:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2006-12-18 09:51:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-12-18 09:52:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2006-12-18 09:53:00,1.6724,1.6724,1.6719,1.6719,136300000.0
2006-12-18 09:54:00,1.6721,1.6722,1.6717,1.6717,136300000.0
2006-12-18 09:55:00,1.6719,1.6721,1.6717,1.6721,136300000.0
2006-12-18 09:56:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2006-12-18 09:57:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2006-12-18 09:58:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-12-18 09:59:00,1.673,1.673,1.6721,1.6724,136300000.0
2006-12-18 10:00:00,1.6725,1.6727,1.6724,1.6724,136300000.0
2006-12-18 10:01:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-12-18 10:02:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2006-12-18 10:03:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-12-18 10:04:00,1.6728,1.6731,1.6727,1.673,136300000.0
2006-12-18 10:05:00,1.6731,1.6733,1.6729,1.6733,136300000.0
2006-12-18 10:06:00,1.673,1.6738,1.673,1.6734,136300000.0
2006-12-18 10:07:00,1.6736,1.6736,1.673,1.6731,136300000.0
2006-12-18 10:08:00,1.673,1.6731,1.6728,1.6731,136300000.0
2006-12-18 10:09:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-12-18 10:10:00,1.673,1.6731,1.673,1.673,136300000.0
2006-12-18 10:12:00,1.6731,1.6731,1.673,1.6731,136300000.0
2006-12-18 10:13:00,1.6733,1.6733,1.673,1.6733,136300000.0
2006-12-18 10:14:00,1.6732,1.6732,1.673,1.673,136300000.0
2006-12-18 10:15:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-12-18 10:16:00,1.6726,1.6729,1.6725,1.6727,136300000.0
2006-12-18 10:17:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2006-12-18 10:18:00,1.6729,1.6731,1.6727,1.6728,136300000.0
2006-12-18 10:19:00,1.673,1.673,1.6726,1.6726,136300000.0
2006-12-18 10:20:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2006-12-18 10:21:00,1.6724,1.6727,1.6724,1.6725,136300000.0
2006-12-18 10:22:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2006-12-18 10:23:00,1.6726,1.6728,1.6724,1.6724,136300000.0
2006-12-18 10:25:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-12-18 10:26:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2006-12-18 10:27:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-12-18 10:28:00,1.6728,1.673,1.6727,1.6728,136300000.0
2006-12-18 10:29:00,1.673,1.673,1.6725,1.6727,136300000.0
2006-12-18 10:30:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-12-18 10:32:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2006-12-18 10:33:00,1.6729,1.6729,1.6725,1.6727,136300000.0
2006-12-18 10:34:00,1.6725,1.6731,1.6725,1.6731,136300000.0
2006-12-18 10:35:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-12-18 10:36:00,1.6733,1.6733,1.673,1.6733,136300000.0
2006-12-18 10:37:00,1.673,1.6731,1.6727,1.6729,136300000.0
2006-12-18 10:38:00,1.6727,1.6731,1.6727,1.6729,136300000.0
2006-12-18 10:39:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-12-18 10:40:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-18 10:41:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-12-18 10:44:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2006-12-18 10:45:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-12-18 10:46:00,1.6735,1.6735,1.6731,1.6735,136300000.0
2006-12-18 10:47:00,1.6736,1.6736,1.6731,1.6731,136300000.0
2006-12-18 10:49:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-12-18 10:50:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-12-18 10:51:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-12-18 10:52:00,1.673,1.6731,1.6728,1.6731,136300000.0
2006-12-18 10:53:00,1.6733,1.6736,1.6731,1.6736,136300000.0
2006-12-18 10:54:00,1.6737,1.6739,1.6736,1.6736,136300000.0
2006-12-18 10:55:00,1.6737,1.6739,1.6736,1.6737,136300000.0
2006-12-18 10:56:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-12-18 10:57:00,1.6737,1.674,1.6737,1.6739,136300000.0
2006-12-18 10:58:00,1.6738,1.6739,1.6736,1.6738,136300000.0
2006-12-18 10:59:00,1.6736,1.6736,1.6731,1.6731,136300000.0
2006-12-18 11:00:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2006-12-18 11:02:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-18 11:03:00,1.6733,1.6736,1.6733,1.6734,136300000.0
2006-12-18 11:04:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-12-18 11:06:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-12-18 11:07:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-12-18 11:08:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2006-12-18 11:09:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-12-18 11:10:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-12-18 11:11:00,1.673,1.6734,1.673,1.6734,136300000.0
2006-12-18 11:12:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-12-18 11:13:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-12-18 11:14:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2006-12-18 11:15:00,1.674,1.6742,1.6739,1.6739,136300000.0
2006-12-18 11:17:00,1.674,1.6742,1.674,1.674,136300000.0
2006-12-18 11:18:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-12-18 11:19:00,1.6739,1.674,1.6739,1.6739,136300000.0
2006-12-18 11:20:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-12-18 11:21:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-18 11:23:00,1.674,1.6742,1.6739,1.6742,136300000.0
2006-12-18 11:25:00,1.674,1.6742,1.6738,1.6739,136300000.0
2006-12-18 11:26:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-18 11:27:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2006-12-18 11:28:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-12-18 11:29:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-12-18 11:30:00,1.6739,1.674,1.6736,1.6739,136300000.0
2006-12-18 11:31:00,1.6742,1.6742,1.6733,1.6736,136300000.0
2006-12-18 11:32:00,1.6735,1.6736,1.6733,1.6733,136300000.0
2006-12-18 11:33:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-12-18 11:34:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2006-12-18 11:35:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-12-18 11:36:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-12-18 11:37:00,1.6736,1.6739,1.6733,1.6739,136300000.0
2006-12-18 11:38:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2006-12-18 11:39:00,1.6736,1.6736,1.673,1.6731,136300000.0
2006-12-18 11:40:00,1.6728,1.6737,1.6728,1.6733,136300000.0
2006-12-18 11:41:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-18 11:42:00,1.6732,1.6736,1.6732,1.6734,136300000.0
2006-12-18 11:43:00,1.6736,1.6736,1.673,1.6734,136300000.0
2006-12-18 11:44:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-12-18 11:45:00,1.6733,1.6733,1.6729,1.6731,136300000.0
2006-12-18 11:46:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2006-12-18 11:47:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-12-18 11:48:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-12-18 11:49:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2006-12-18 11:50:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2006-12-18 11:51:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2006-12-18 11:52:00,1.6728,1.6731,1.6727,1.6731,136300000.0
2006-12-18 11:53:00,1.673,1.6733,1.673,1.6733,136300000.0
2006-12-18 11:54:00,1.6731,1.6733,1.673,1.6733,136300000.0
2006-12-18 11:55:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2006-12-18 11:56:00,1.6731,1.6734,1.673,1.6734,136300000.0
2006-12-18 11:57:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2006-12-18 12:01:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-18 12:02:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2006-12-18 12:03:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-12-18 12:04:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-12-18 12:05:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-12-18 12:06:00,1.6739,1.6739,1.6733,1.6737,136300000.0
2006-12-18 12:07:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2006-12-18 12:08:00,1.6733,1.6736,1.6731,1.6731,136300000.0
2006-12-18 12:09:00,1.6733,1.6736,1.6733,1.6734,136300000.0
2006-12-18 12:11:00,1.6733,1.6733,1.6728,1.6731,136300000.0
2006-12-18 12:12:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2006-12-18 12:13:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2006-12-18 12:14:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-18 12:15:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2006-12-18 12:16:00,1.6735,1.6737,1.6733,1.6736,136300000.0
2006-12-18 12:17:00,1.6734,1.6737,1.6734,1.6736,136300000.0
2006-12-18 12:18:00,1.6734,1.6737,1.6734,1.6735,136300000.0
2006-12-18 12:19:00,1.6734,1.6734,1.6731,1.6733,136300000.0
2006-12-18 12:20:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-18 12:22:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2006-12-18 12:23:00,1.6731,1.6733,1.673,1.6732,136300000.0
2006-12-18 12:24:00,1.673,1.6734,1.6728,1.6734,136300000.0
2006-12-18 12:25:00,1.6733,1.6734,1.6731,1.6733,136300000.0
2006-12-18 12:26:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-12-18 12:27:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-12-18 12:28:00,1.6733,1.6736,1.6732,1.6736,136300000.0
2006-12-18 12:29:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2006-12-18 12:30:00,1.674,1.674,1.6737,1.6738,136300000.0
2006-12-18 12:31:00,1.674,1.674,1.6739,1.674,136300000.0
2006-12-18 12:32:00,1.6739,1.674,1.6739,1.674,136300000.0
2006-12-18 12:33:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-12-18 12:34:00,1.6738,1.674,1.6737,1.6738,136300000.0
2006-12-18 12:35:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-12-18 12:36:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-12-18 12:37:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-12-18 12:38:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2006-12-18 12:39:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2006-12-18 12:40:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2006-12-18 12:41:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2006-12-18 12:42:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2006-12-18 12:43:00,1.6735,1.6739,1.6735,1.6737,136300000.0
2006-12-18 12:44:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2006-12-18 12:45:00,1.674,1.674,1.6739,1.674,136300000.0
2006-12-18 12:47:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-18 12:49:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2006-12-18 12:50:00,1.674,1.674,1.6737,1.674,136300000.0
2006-12-18 12:51:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2006-12-18 12:52:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-12-18 12:53:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-18 12:54:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2006-12-18 12:55:00,1.674,1.6742,1.6734,1.6738,136300000.0
2006-12-18 12:56:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-12-18 12:57:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2006-12-18 12:58:00,1.6737,1.674,1.6737,1.6737,136300000.0
2006-12-18 12:59:00,1.674,1.674,1.6737,1.674,136300000.0
2006-12-18 13:00:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-12-18 13:01:00,1.6738,1.6746,1.6738,1.6746,136300000.0
2006-12-18 13:02:00,1.6748,1.6753,1.6746,1.6752,136300000.0
2006-12-18 13:03:00,1.6753,1.6753,1.6748,1.6748,136300000.0
2006-12-18 13:04:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-12-18 13:05:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-12-18 13:06:00,1.6749,1.6752,1.6748,1.6751,136300000.0
2006-12-18 13:07:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2006-12-18 13:08:00,1.6752,1.6754,1.6748,1.6753,136300000.0
2006-12-18 13:09:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-12-18 13:10:00,1.675,1.6752,1.6748,1.6751,136300000.0
2006-12-18 13:11:00,1.6752,1.6754,1.675,1.6751,136300000.0
2006-12-18 13:12:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2006-12-18 13:13:00,1.6751,1.6758,1.6751,1.6757,136300000.0
2006-12-18 13:14:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2006-12-18 13:15:00,1.6752,1.6755,1.6751,1.6751,136300000.0
2006-12-18 13:16:00,1.6749,1.6751,1.6747,1.6749,136300000.0
2006-12-18 13:17:00,1.6747,1.675,1.6746,1.6746,136300000.0
2006-12-18 13:18:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2006-12-18 13:19:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2006-12-18 13:20:00,1.6744,1.6749,1.6744,1.6748,136300000.0
2006-12-18 13:21:00,1.6749,1.6751,1.6747,1.6747,136300000.0
2006-12-18 13:22:00,1.6746,1.6752,1.6746,1.6751,136300000.0
2006-12-18 13:23:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-12-18 13:24:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-12-18 13:25:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-18 13:26:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-12-18 13:27:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2006-12-18 13:28:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-12-18 13:47:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-18 13:56:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-12-18 13:58:00,1.676,1.676,1.676,1.676,136300000.0
2006-12-18 13:59:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-12-18 14:00:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-12-18 14:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-12-18 14:02:00,1.676,1.6766,1.676,1.6764,136300000.0
2006-12-18 14:03:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2006-12-18 14:04:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2006-12-18 14:05:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-12-18 14:06:00,1.6763,1.6763,1.6761,1.6763,136300000.0
2006-12-18 14:07:00,1.6761,1.6763,1.6757,1.6757,136300000.0
2006-12-18 14:08:00,1.6756,1.6757,1.6751,1.6755,136300000.0
2006-12-18 14:09:00,1.6753,1.6761,1.6753,1.6761,136300000.0
2006-12-18 14:10:00,1.6764,1.6764,1.6757,1.676,136300000.0
2006-12-18 14:11:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-12-18 14:12:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-12-18 14:13:00,1.676,1.6766,1.676,1.6762,136300000.0
2006-12-18 14:14:00,1.6764,1.6771,1.6762,1.6771,136300000.0
2006-12-18 14:15:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-12-18 14:16:00,1.6766,1.6766,1.6761,1.6762,136300000.0
2006-12-18 14:17:00,1.6761,1.6763,1.676,1.6761,136300000.0
2006-12-18 14:18:00,1.676,1.6762,1.6758,1.6762,136300000.0
2006-12-18 14:19:00,1.6763,1.6764,1.6752,1.6753,136300000.0
2006-12-18 14:20:00,1.6754,1.6754,1.6748,1.6749,136300000.0
2006-12-18 14:21:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2006-12-18 14:22:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-12-18 14:24:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-12-18 14:25:00,1.6754,1.6755,1.6752,1.6754,136300000.0
2006-12-18 14:26:00,1.6755,1.6757,1.6753,1.6753,136300000.0
2006-12-18 14:27:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2006-12-18 14:28:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-12-18 14:29:00,1.675,1.6754,1.6749,1.6752,136300000.0
2006-12-18 14:30:00,1.675,1.6754,1.6748,1.6748,136300000.0
2006-12-18 14:31:00,1.675,1.6754,1.6745,1.6748,136300000.0
2006-12-18 14:32:00,1.6749,1.6755,1.6745,1.6751,136300000.0
2006-12-18 14:33:00,1.6753,1.6755,1.6751,1.6752,136300000.0
2006-12-18 14:34:00,1.675,1.675,1.6743,1.6745,136300000.0
2006-12-18 14:35:00,1.6747,1.6752,1.6745,1.6748,136300000.0
2006-12-18 14:36:00,1.6751,1.6758,1.675,1.6754,136300000.0
2006-12-18 14:37:00,1.6756,1.676,1.6751,1.6751,136300000.0
2006-12-18 14:38:00,1.6754,1.6759,1.6751,1.6758,136300000.0
2006-12-18 14:39:00,1.676,1.676,1.6756,1.6759,136300000.0
2006-12-18 14:40:00,1.6757,1.676,1.6754,1.6755,136300000.0
2006-12-18 14:41:00,1.6758,1.6761,1.6756,1.6756,136300000.0
2006-12-18 14:42:00,1.6758,1.6761,1.6758,1.6759,136300000.0
2006-12-18 14:43:00,1.676,1.6763,1.6759,1.6763,136300000.0
2006-12-18 14:44:00,1.6761,1.6765,1.6761,1.6763,136300000.0
2006-12-18 14:46:00,1.6765,1.6766,1.6763,1.6763,136300000.0
2006-12-18 14:47:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-12-18 14:49:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-18 14:50:00,1.676,1.6772,1.676,1.6768,136300000.0
2006-12-18 14:51:00,1.6769,1.6769,1.6762,1.6764,136300000.0
2006-12-18 14:52:00,1.6765,1.6765,1.6755,1.6755,136300000.0
2006-12-18 14:53:00,1.6756,1.6759,1.6755,1.6759,136300000.0
2006-12-18 14:54:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2006-12-18 14:55:00,1.6759,1.6761,1.6754,1.6758,136300000.0
2006-12-18 14:56:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2006-12-18 14:57:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-12-18 14:58:00,1.6755,1.6757,1.6754,1.6757,136300000.0
2006-12-18 14:59:00,1.6758,1.6761,1.6757,1.6758,136300000.0
2006-12-18 15:00:00,1.6761,1.6764,1.676,1.6761,136300000.0
2006-12-18 15:01:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-12-18 15:02:00,1.6763,1.6763,1.6758,1.676,136300000.0
2006-12-18 15:03:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-12-18 15:04:00,1.6757,1.6761,1.6755,1.6757,136300000.0
2006-12-18 15:05:00,1.6755,1.6761,1.6755,1.6761,136300000.0
2006-12-18 15:06:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-12-18 15:07:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-12-18 15:08:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-12-18 15:09:00,1.676,1.6761,1.6758,1.6758,136300000.0
2006-12-18 15:10:00,1.6761,1.6763,1.6758,1.6761,136300000.0
2006-12-18 15:11:00,1.676,1.676,1.6757,1.6758,136300000.0
2006-12-18 15:12:00,1.676,1.676,1.6756,1.676,136300000.0
2006-12-18 15:13:00,1.6759,1.6761,1.6754,1.6761,136300000.0
2006-12-18 15:14:00,1.6758,1.676,1.6757,1.6758,136300000.0
2006-12-18 15:15:00,1.676,1.676,1.6755,1.6757,136300000.0
2006-12-18 15:16:00,1.6758,1.676,1.6755,1.676,136300000.0
2006-12-18 15:17:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-12-18 15:19:00,1.6761,1.6761,1.6755,1.6757,136300000.0
2006-12-18 15:20:00,1.6755,1.6758,1.6754,1.6758,136300000.0
2006-12-18 15:21:00,1.6756,1.6758,1.6755,1.6756,136300000.0
2006-12-18 15:22:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2006-12-18 15:23:00,1.6754,1.6758,1.6754,1.6758,136300000.0
2006-12-18 15:25:00,1.6756,1.6758,1.6754,1.6754,136300000.0
2006-12-18 15:26:00,1.6755,1.6757,1.6754,1.6755,136300000.0
2006-12-18 15:27:00,1.6754,1.6756,1.6752,1.6752,136300000.0
2006-12-18 15:28:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-12-18 15:29:00,1.6755,1.6757,1.6752,1.6755,136300000.0
2006-12-18 15:30:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2006-12-18 15:31:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-12-18 15:32:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2006-12-18 15:33:00,1.6755,1.6758,1.6752,1.6755,136300000.0
2006-12-18 15:34:00,1.6758,1.676,1.6757,1.676,136300000.0
2006-12-18 15:35:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2006-12-18 15:36:00,1.676,1.676,1.6756,1.6758,136300000.0
2006-12-18 15:37:00,1.6763,1.6764,1.6759,1.6763,136300000.0
2006-12-18 15:38:00,1.6761,1.6763,1.676,1.6761,136300000.0
2006-12-18 15:39:00,1.676,1.6761,1.6758,1.6759,136300000.0
2006-12-18 15:40:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2006-12-18 15:41:00,1.6758,1.6763,1.6758,1.676,136300000.0
2006-12-18 15:42:00,1.6761,1.6761,1.6758,1.676,136300000.0
2006-12-18 15:43:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-12-18 15:45:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-12-18 15:47:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2006-12-18 15:48:00,1.676,1.6763,1.6756,1.6756,136300000.0
2006-12-18 15:49:00,1.6755,1.6762,1.6755,1.6759,136300000.0
2006-12-18 15:50:00,1.6762,1.6762,1.6759,1.676,136300000.0
2006-12-18 15:51:00,1.6759,1.676,1.6756,1.6758,136300000.0
2006-12-18 15:52:00,1.6757,1.6757,1.6753,1.6756,136300000.0
2006-12-18 15:53:00,1.6755,1.6758,1.6755,1.6756,136300000.0
2006-12-18 15:54:00,1.6755,1.6759,1.6755,1.6755,136300000.0
2006-12-18 15:55:00,1.6757,1.6757,1.6752,1.6753,136300000.0
2006-12-18 15:56:00,1.6752,1.6758,1.6752,1.6755,136300000.0
2006-12-18 15:57:00,1.6756,1.6762,1.6755,1.6758,136300000.0
2006-12-18 15:58:00,1.6756,1.6762,1.6753,1.6762,136300000.0
2006-12-18 15:59:00,1.6763,1.6764,1.6756,1.676,136300000.0
2006-12-18 16:00:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2006-12-18 16:01:00,1.6757,1.676,1.6756,1.676,136300000.0
2006-12-18 16:02:00,1.6762,1.6762,1.6755,1.6757,136300000.0
2006-12-18 16:03:00,1.6756,1.6758,1.6753,1.6754,136300000.0
2006-12-18 16:04:00,1.6755,1.6769,1.6754,1.676,136300000.0
2006-12-18 16:05:00,1.6759,1.676,1.6755,1.6757,136300000.0
2006-12-18 16:06:00,1.6755,1.6757,1.6753,1.6753,136300000.0
2006-12-18 16:07:00,1.6751,1.6755,1.6748,1.6755,136300000.0
2006-12-18 16:08:00,1.6753,1.6762,1.675,1.676,136300000.0
2006-12-18 16:09:00,1.6762,1.6762,1.6757,1.6757,136300000.0
2006-12-18 16:10:00,1.6756,1.6757,1.6753,1.6757,136300000.0
2006-12-18 16:11:00,1.6756,1.676,1.6754,1.6759,136300000.0
2006-12-18 16:12:00,1.6757,1.6761,1.6756,1.6757,136300000.0
2006-12-18 16:13:00,1.6756,1.6761,1.6756,1.6761,136300000.0
2006-12-18 16:14:00,1.6759,1.6765,1.6759,1.6765,136300000.0
2006-12-18 16:15:00,1.6763,1.6763,1.6757,1.6761,136300000.0
2006-12-18 16:16:00,1.6763,1.6763,1.6757,1.6762,136300000.0
2006-12-18 16:17:00,1.6764,1.6767,1.6758,1.6766,136300000.0
2006-12-18 16:18:00,1.6767,1.6776,1.6767,1.6775,136300000.0
2006-12-18 16:19:00,1.6772,1.6775,1.6771,1.6772,136300000.0
2006-12-18 16:20:00,1.6769,1.6771,1.6766,1.6766,136300000.0
2006-12-18 16:21:00,1.6765,1.6768,1.6762,1.6768,136300000.0
2006-12-18 16:22:00,1.6769,1.677,1.6763,1.6765,136300000.0
2006-12-18 16:23:00,1.6764,1.6767,1.6763,1.6766,136300000.0
2006-12-18 16:24:00,1.6767,1.6769,1.6763,1.6768,136300000.0
2006-12-18 16:25:00,1.6766,1.6769,1.6765,1.6765,136300000.0
2006-12-18 16:26:00,1.6763,1.6763,1.6756,1.6756,136300000.0
2006-12-18 16:27:00,1.6759,1.6759,1.675,1.6756,136300000.0
2006-12-18 16:28:00,1.6754,1.676,1.6751,1.6759,136300000.0
2006-12-18 16:29:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-12-18 16:30:00,1.6756,1.6757,1.6753,1.6754,136300000.0
2006-12-18 16:31:00,1.6756,1.676,1.6755,1.676,136300000.0
2006-12-18 16:32:00,1.6759,1.6759,1.6754,1.6756,136300000.0
2006-12-18 16:33:00,1.6754,1.6759,1.6754,1.6757,136300000.0
2006-12-18 16:34:00,1.6756,1.6759,1.6754,1.6756,136300000.0
2006-12-18 16:35:00,1.6755,1.6756,1.6752,1.6753,136300000.0
2006-12-18 16:36:00,1.6751,1.6756,1.6751,1.6753,136300000.0
2006-12-18 16:37:00,1.6754,1.6755,1.6751,1.6752,136300000.0
2006-12-18 16:38:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2006-12-18 16:39:00,1.675,1.6755,1.6748,1.6753,136300000.0
2006-12-18 16:40:00,1.6752,1.6758,1.6752,1.6756,136300000.0
2006-12-18 16:41:00,1.6757,1.6759,1.6755,1.6756,136300000.0
2006-12-18 16:42:00,1.6757,1.6762,1.6756,1.6759,136300000.0
2006-12-18 16:43:00,1.676,1.6768,1.6759,1.6766,136300000.0
2006-12-18 16:44:00,1.6765,1.6769,1.6762,1.6766,136300000.0
2006-12-18 16:45:00,1.6765,1.6768,1.6765,1.6765,136300000.0
2006-12-18 16:46:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-12-18 16:47:00,1.6762,1.6765,1.6762,1.6762,136300000.0
2006-12-18 16:48:00,1.6765,1.6766,1.6763,1.6766,136300000.0
2006-12-18 16:49:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-12-18 16:50:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2006-12-18 16:51:00,1.6765,1.6766,1.676,1.6762,136300000.0
2006-12-18 16:52:00,1.6763,1.6765,1.6758,1.6759,136300000.0
2006-12-18 16:53:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-12-18 16:54:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-12-18 16:55:00,1.6769,1.6771,1.6765,1.6765,136300000.0
2006-12-18 16:56:00,1.6763,1.6766,1.6762,1.6766,136300000.0
2006-12-18 16:57:00,1.6768,1.6768,1.6765,1.6768,136300000.0
2006-12-18 16:58:00,1.6769,1.6771,1.6766,1.6771,136300000.0
2006-12-18 16:59:00,1.6768,1.6771,1.6766,1.6769,136300000.0
2006-12-18 17:00:00,1.6771,1.6773,1.6766,1.6772,136300000.0
2006-12-18 17:01:00,1.6774,1.6777,1.6773,1.6775,136300000.0
2006-12-18 17:02:00,1.6777,1.6778,1.6772,1.6772,136300000.0
2006-12-18 17:03:00,1.6774,1.6774,1.6768,1.6768,136300000.0
2006-12-18 17:04:00,1.6769,1.6772,1.6768,1.6771,136300000.0
2006-12-18 17:05:00,1.6772,1.6775,1.6769,1.6775,136300000.0
2006-12-18 17:06:00,1.6774,1.6774,1.677,1.6771,136300000.0
2006-12-18 17:07:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2006-12-18 17:08:00,1.6768,1.6769,1.6765,1.6769,136300000.0
2006-12-18 17:09:00,1.6768,1.6775,1.6768,1.6775,136300000.0
2006-12-18 17:10:00,1.6773,1.6775,1.6771,1.6774,136300000.0
2006-12-18 17:11:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-12-18 17:12:00,1.6777,1.6777,1.6774,1.6777,136300000.0
2006-12-18 17:13:00,1.6775,1.6777,1.6774,1.6774,136300000.0
2006-12-18 17:14:00,1.6772,1.6773,1.6769,1.6772,136300000.0
2006-12-18 17:15:00,1.677,1.6773,1.6769,1.6769,136300000.0
2006-12-18 17:16:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-12-18 17:17:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2006-12-18 17:18:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-12-18 17:19:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-12-18 17:20:00,1.6771,1.6772,1.6768,1.6769,136300000.0
2006-12-18 17:21:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2006-12-18 17:22:00,1.6767,1.677,1.6764,1.6767,136300000.0
2006-12-18 17:23:00,1.6766,1.6778,1.6765,1.6775,136300000.0
2006-12-18 17:24:00,1.6777,1.6779,1.6775,1.6778,136300000.0
2006-12-18 17:25:00,1.6777,1.6781,1.6775,1.6775,136300000.0
2006-12-18 17:26:00,1.6776,1.678,1.6776,1.6779,136300000.0
2006-12-18 17:27:00,1.6778,1.6781,1.6777,1.6779,136300000.0
2006-12-18 17:28:00,1.6777,1.6787,1.6777,1.6785,136300000.0
2006-12-18 17:29:00,1.6786,1.6793,1.6784,1.6788,136300000.0
2006-12-18 17:30:00,1.6787,1.679,1.6783,1.6786,136300000.0
2006-12-18 17:31:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2006-12-18 17:32:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2006-12-18 17:33:00,1.6787,1.6787,1.678,1.678,136300000.0
2006-12-18 17:34:00,1.6778,1.6783,1.6778,1.6783,136300000.0
2006-12-18 17:35:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2006-12-18 17:36:00,1.6781,1.6782,1.6777,1.6777,136300000.0
2006-12-18 17:37:00,1.6778,1.6781,1.6775,1.6775,136300000.0
2006-12-18 17:38:00,1.6774,1.6784,1.6774,1.6781,136300000.0
2006-12-18 17:39:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-12-18 17:40:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-12-18 17:41:00,1.6781,1.6782,1.6775,1.6777,136300000.0
2006-12-18 17:42:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-12-18 17:43:00,1.6778,1.678,1.6777,1.6777,136300000.0
2006-12-18 17:44:00,1.6778,1.6785,1.6777,1.6781,136300000.0
2006-12-18 17:45:00,1.678,1.6784,1.678,1.6781,136300000.0
2006-12-18 17:46:00,1.678,1.6788,1.678,1.6787,136300000.0
2006-12-18 17:47:00,1.6788,1.679,1.6786,1.6787,136300000.0
2006-12-18 17:48:00,1.6786,1.6787,1.6783,1.6787,136300000.0
2006-12-18 17:49:00,1.6788,1.6788,1.6784,1.6787,136300000.0
2006-12-18 17:50:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-12-18 17:51:00,1.6786,1.6786,1.6781,1.6781,136300000.0
2006-12-18 17:52:00,1.6783,1.6784,1.678,1.6784,136300000.0
2006-12-18 17:53:00,1.6782,1.6784,1.6775,1.6775,136300000.0
2006-12-18 17:54:00,1.6774,1.6777,1.6772,1.6774,136300000.0
2006-12-18 17:55:00,1.6775,1.6777,1.6772,1.6772,136300000.0
2006-12-18 17:56:00,1.6775,1.6778,1.6771,1.6776,136300000.0
2006-12-18 17:57:00,1.6775,1.6777,1.6769,1.6769,136300000.0
2006-12-18 17:58:00,1.6771,1.6771,1.6761,1.6764,136300000.0
2006-12-18 17:59:00,1.6761,1.6764,1.676,1.6761,136300000.0
2006-12-18 18:00:00,1.6759,1.6759,1.6753,1.6758,136300000.0
2006-12-18 18:01:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-12-18 18:02:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-12-18 18:04:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-12-18 18:06:00,1.676,1.6765,1.6759,1.6765,136300000.0
2006-12-18 18:07:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-12-18 18:08:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-12-18 18:10:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-18 18:12:00,1.6766,1.6768,1.6765,1.6765,136300000.0
2006-12-18 18:13:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2006-12-18 18:14:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-12-18 18:15:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2006-12-18 18:16:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-12-18 18:17:00,1.6763,1.6765,1.6761,1.6762,136300000.0
2006-12-18 18:18:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-12-18 18:19:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2006-12-18 18:20:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-12-18 18:21:00,1.6765,1.6768,1.6763,1.6765,136300000.0
2006-12-18 18:23:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-12-18 18:24:00,1.6768,1.6768,1.6763,1.6765,136300000.0
2006-12-18 18:25:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-12-18 18:26:00,1.6766,1.6768,1.6765,1.6768,136300000.0
2006-12-18 18:27:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2006-12-18 18:28:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2006-12-18 18:29:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-12-18 18:30:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-12-18 18:31:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-12-18 18:32:00,1.6768,1.6772,1.6767,1.6768,136300000.0
2006-12-18 18:33:00,1.677,1.6771,1.6765,1.6765,136300000.0
2006-12-18 18:34:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-12-18 18:36:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-12-18 18:38:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-12-18 18:39:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-12-18 18:41:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-12-18 18:42:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-12-18 18:43:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-12-18 18:44:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-12-18 18:46:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-12-18 18:47:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2006-12-18 18:48:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-18 18:49:00,1.6772,1.6774,1.677,1.6773,136300000.0
2006-12-18 18:50:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-12-18 18:51:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-18 18:52:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-18 18:53:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-12-18 18:56:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-12-18 18:57:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2006-12-18 18:58:00,1.6768,1.6771,1.6765,1.6771,136300000.0
2006-12-18 18:59:00,1.6769,1.6771,1.6765,1.6768,136300000.0
2006-12-18 19:00:00,1.6766,1.6772,1.6765,1.6772,136300000.0
2006-12-18 19:01:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2006-12-18 19:02:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-12-18 19:03:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2006-12-18 19:04:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-12-18 19:06:00,1.6772,1.6776,1.6771,1.6776,136300000.0
2006-12-18 19:07:00,1.6771,1.6778,1.6771,1.6777,136300000.0
2006-12-18 19:08:00,1.678,1.678,1.6777,1.6779,136300000.0
2006-12-18 19:09:00,1.678,1.678,1.6774,1.6777,136300000.0
2006-12-18 19:10:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-18 19:12:00,1.6772,1.6777,1.6772,1.6774,136300000.0
2006-12-18 19:14:00,1.6772,1.6776,1.6772,1.6774,136300000.0
2006-12-18 19:15:00,1.6773,1.6774,1.6766,1.6768,136300000.0
2006-12-18 19:16:00,1.6769,1.6774,1.6769,1.6771,136300000.0
2006-12-18 19:18:00,1.677,1.6771,1.6767,1.6771,136300000.0
2006-12-18 19:19:00,1.677,1.6771,1.6767,1.677,136300000.0
2006-12-18 19:20:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-12-18 19:21:00,1.6771,1.6772,1.6767,1.6768,136300000.0
2006-12-18 19:22:00,1.677,1.677,1.6765,1.6767,136300000.0
2006-12-18 19:23:00,1.6766,1.6771,1.6766,1.6771,136300000.0
2006-12-18 19:24:00,1.6772,1.6774,1.677,1.6772,136300000.0
2006-12-18 19:25:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2006-12-18 19:26:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-12-18 19:27:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2006-12-18 19:28:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2006-12-18 19:29:00,1.6769,1.6771,1.6769,1.677,136300000.0
2006-12-18 19:30:00,1.6769,1.677,1.6767,1.6768,136300000.0
2006-12-18 19:31:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-12-18 19:32:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2006-12-18 19:33:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-18 19:34:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-12-18 19:35:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-12-18 19:36:00,1.6767,1.6767,1.6764,1.6766,136300000.0
2006-12-18 19:37:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2006-12-18 19:38:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-12-18 19:39:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-12-18 19:40:00,1.6767,1.6768,1.6765,1.6768,136300000.0
2006-12-18 19:41:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-18 19:43:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-18 19:44:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-12-18 19:45:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-12-18 19:46:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2006-12-18 19:47:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-18 19:48:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2006-12-18 19:49:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-12-18 19:50:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-18 19:52:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-12-18 19:53:00,1.6767,1.6768,1.6765,1.6767,136300000.0
2006-12-18 19:54:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-12-18 19:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-18 19:57:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-12-18 20:02:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-18 20:03:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-12-18 20:04:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2006-12-18 20:05:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-12-18 20:06:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-18 20:07:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-12-18 20:08:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-18 20:10:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-12-18 20:11:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-18 20:12:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-12-18 20:13:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-18 20:14:00,1.6778,1.6779,1.6774,1.6778,136300000.0
2006-12-18 20:15:00,1.6776,1.6777,1.6774,1.6775,136300000.0
2006-12-18 20:16:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-12-18 20:17:00,1.6776,1.6779,1.6771,1.6775,136300000.0
2006-12-18 20:18:00,1.6776,1.6777,1.6774,1.6776,136300000.0
2006-12-18 20:19:00,1.6774,1.6776,1.6773,1.6776,136300000.0
2006-12-18 20:20:00,1.6773,1.6776,1.677,1.6773,136300000.0
2006-12-18 20:21:00,1.6774,1.6776,1.6773,1.6776,136300000.0
2006-12-18 20:23:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-12-18 20:25:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-12-18 20:27:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2006-12-18 20:28:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-12-18 20:29:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2006-12-18 20:30:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-12-18 20:31:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2006-12-18 20:32:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-18 20:33:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2006-12-18 20:36:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-12-18 20:37:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-12-18 20:38:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2006-12-18 20:39:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-18 20:40:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-12-18 20:41:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2006-12-18 20:42:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-18 20:43:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-12-18 20:45:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-12-18 20:46:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-12-18 20:47:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-18 20:49:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-12-18 20:50:00,1.6768,1.677,1.6768,1.6769,136300000.0
2006-12-18 20:51:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-18 20:52:00,1.6769,1.677,1.6767,1.677,136300000.0
2006-12-18 20:53:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-12-18 20:54:00,1.6772,1.6772,1.6768,1.677,136300000.0
2006-12-18 20:55:00,1.6771,1.6775,1.677,1.6775,136300000.0
2006-12-18 20:56:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-18 20:57:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-12-18 20:58:00,1.6772,1.6773,1.6769,1.6773,136300000.0
2006-12-18 20:59:00,1.6771,1.6777,1.6769,1.6776,136300000.0
2006-12-18 21:00:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-12-18 21:01:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-12-18 21:03:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-18 21:04:00,1.6775,1.6778,1.6774,1.6778,136300000.0
2006-12-18 21:05:00,1.6776,1.678,1.6775,1.6779,136300000.0
2006-12-18 21:06:00,1.678,1.6785,1.678,1.6782,136300000.0
2006-12-18 21:07:00,1.678,1.6783,1.6779,1.6783,136300000.0
2006-12-18 21:08:00,1.678,1.6783,1.678,1.678,136300000.0
2006-12-18 21:09:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-18 21:10:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2006-12-18 21:11:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2006-12-18 21:12:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-12-18 21:13:00,1.6783,1.6783,1.678,1.6781,136300000.0
2006-12-18 21:14:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-12-18 21:15:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-12-18 21:17:00,1.6778,1.678,1.6776,1.6778,136300000.0
2006-12-18 21:18:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2006-12-18 21:19:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-12-18 21:20:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-12-18 21:22:00,1.6776,1.6781,1.6776,1.678,136300000.0
2006-12-18 21:23:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2006-12-18 21:24:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-12-18 21:25:00,1.6781,1.6788,1.6779,1.6785,136300000.0
2006-12-18 21:26:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-12-18 21:27:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-12-18 21:28:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-12-18 21:29:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-12-18 21:32:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-18 21:33:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-12-18 21:34:00,1.6784,1.6787,1.6782,1.6787,136300000.0
2006-12-18 21:35:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-12-18 21:36:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-12-18 21:37:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-12-18 21:38:00,1.6788,1.6788,1.6785,1.6788,136300000.0
2006-12-18 21:39:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-12-18 21:40:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-12-18 21:41:00,1.679,1.6793,1.6789,1.6789,136300000.0
2006-12-18 21:42:00,1.6788,1.6789,1.6783,1.6784,136300000.0
2006-12-18 21:43:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-18 21:44:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-12-18 21:46:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-12-18 21:47:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-12-18 21:48:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-12-18 21:49:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-12-18 21:52:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2006-12-18 21:54:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-12-18 21:55:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-18 21:56:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-12-18 21:57:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-18 21:58:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-18 22:00:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-18 22:01:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-12-18 22:02:00,1.6786,1.679,1.6786,1.6789,136300000.0
2006-12-18 22:03:00,1.679,1.6791,1.6786,1.6789,136300000.0
2006-12-18 22:04:00,1.6793,1.6793,1.6789,1.679,136300000.0
2006-12-18 22:05:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2006-12-18 22:06:00,1.679,1.6792,1.6789,1.6789,136300000.0
2006-12-18 22:07:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-12-18 22:08:00,1.6788,1.679,1.6788,1.679,136300000.0
2006-12-18 22:09:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-12-18 22:10:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-12-18 22:11:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-12-18 22:12:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-18 22:14:00,1.6787,1.6788,1.6784,1.6785,136300000.0
2006-12-18 22:15:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-18 22:16:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-12-18 22:23:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-18 22:29:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2006-12-18 22:30:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-18 22:31:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2006-12-18 22:32:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2006-12-18 22:33:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-12-18 22:34:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-12-18 22:35:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-12-18 22:36:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2006-12-18 22:37:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2006-12-18 22:38:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2006-12-18 22:39:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-12-18 22:40:00,1.6788,1.679,1.6787,1.6787,136300000.0
2006-12-18 22:41:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-12-18 22:43:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-12-18 22:44:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-12-18 22:46:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-12-18 22:47:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-18 22:48:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-18 22:49:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2006-12-18 22:50:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-12-18 22:51:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-12-18 22:53:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-12-18 22:54:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-12-18 22:56:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-12-18 22:57:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-12-18 22:58:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-12-18 22:59:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-18 23:00:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-18 23:01:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-18 23:02:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-18 23:03:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2006-12-18 23:04:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-18 23:05:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-18 23:07:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-18 23:08:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-12-18 23:09:00,1.6784,1.6785,1.6777,1.6777,136300000.0
2006-12-18 23:10:00,1.6776,1.6783,1.6776,1.6783,136300000.0
2006-12-18 23:11:00,1.6782,1.6784,1.6776,1.678,136300000.0
2006-12-18 23:12:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-12-18 23:13:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-12-18 23:14:00,1.678,1.6782,1.6779,1.6779,136300000.0
2006-12-18 23:15:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-12-18 23:16:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-18 23:17:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2006-12-18 23:18:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-12-18 23:19:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-18 23:20:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-18 23:21:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-12-18 23:22:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-12-18 23:23:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-12-18 23:25:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-18 23:26:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-12-18 23:27:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-12-18 23:28:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-12-18 23:29:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-12-18 23:32:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-18 23:33:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2006-12-18 23:34:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-18 23:37:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-18 23:39:00,1.6785,1.6789,1.6785,1.6788,136300000.0
2006-12-18 23:40:00,1.6787,1.6788,1.6784,1.6785,136300000.0
2006-12-18 23:41:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2006-12-18 23:42:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-18 23:43:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-18 23:44:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-18 23:45:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-18 23:46:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-18 23:48:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-18 23:49:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2006-12-18 23:50:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-12-18 23:51:00,1.6782,1.6783,1.6778,1.6781,136300000.0
2006-12-18 23:52:00,1.6779,1.6782,1.6778,1.6781,136300000.0
2006-12-18 23:53:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-18 23:54:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2006-12-18 23:55:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-18 23:56:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2006-12-18 23:58:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-12-18 23:59:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-12-19 00:00:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2006-12-19 00:01:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-12-19 00:02:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2006-12-19 00:03:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-12-19 00:04:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-12-19 00:05:00,1.6777,1.678,1.6776,1.6777,136300000.0
2006-12-19 00:08:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-12-19 00:09:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-19 00:10:00,1.6779,1.678,1.6777,1.6779,136300000.0
2006-12-19 00:11:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2006-12-19 00:12:00,1.6779,1.6779,1.6774,1.6779,136300000.0
2006-12-19 00:15:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-12-19 00:16:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2006-12-19 00:18:00,1.6774,1.6777,1.6774,1.6775,136300000.0
2006-12-19 00:20:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2006-12-19 00:21:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-12-19 00:22:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2006-12-19 00:23:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-12-19 00:24:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2006-12-19 00:25:00,1.6773,1.6773,1.677,1.6771,136300000.0
2006-12-19 00:26:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-19 00:27:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-12-19 00:28:00,1.6771,1.6773,1.677,1.6772,136300000.0
2006-12-19 00:29:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-12-19 00:30:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-12-19 00:32:00,1.6773,1.6774,1.6771,1.6773,136300000.0
2006-12-19 00:33:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-19 00:34:00,1.6773,1.6775,1.6771,1.6772,136300000.0
2006-12-19 00:35:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-12-19 00:36:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-19 00:37:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-12-19 00:38:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-12-19 00:39:00,1.6771,1.6774,1.6771,1.6771,136300000.0
2006-12-19 00:42:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2006-12-19 00:44:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-12-19 00:46:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-12-19 00:47:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2006-12-19 00:48:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-12-19 00:51:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-12-19 00:52:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-19 00:53:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-19 00:54:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2006-12-19 00:55:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-19 00:56:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-12-19 00:57:00,1.6772,1.6772,1.6769,1.6771,136300000.0
2006-12-19 00:58:00,1.6772,1.6772,1.6764,1.6765,136300000.0
2006-12-19 00:59:00,1.6764,1.6766,1.6758,1.6766,136300000.0
2006-12-19 01:01:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-12-19 01:02:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-12-19 01:03:00,1.6767,1.6771,1.6766,1.677,136300000.0
2006-12-19 01:04:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-12-19 01:05:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-12-19 01:06:00,1.677,1.6771,1.677,1.677,136300000.0
2006-12-19 01:08:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2006-12-19 01:09:00,1.6767,1.6769,1.6765,1.6766,136300000.0
2006-12-19 01:10:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2006-12-19 01:11:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-12-19 01:12:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-12-19 01:14:00,1.6763,1.6765,1.6762,1.6764,136300000.0
2006-12-19 01:15:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-12-19 01:16:00,1.6765,1.6768,1.6763,1.6766,136300000.0
2006-12-19 01:17:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-19 01:19:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-12-19 01:21:00,1.6766,1.6767,1.6765,1.6766,136300000.0
2006-12-19 01:22:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-19 01:23:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-12-19 01:24:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-12-19 01:25:00,1.6762,1.6764,1.6761,1.6762,136300000.0
2006-12-19 01:26:00,1.6763,1.6764,1.6761,1.6762,136300000.0
2006-12-19 01:27:00,1.676,1.6763,1.676,1.6762,136300000.0
2006-12-19 01:28:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2006-12-19 01:29:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-12-19 01:30:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-12-19 01:31:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2006-12-19 01:34:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-12-19 01:35:00,1.6768,1.6771,1.6768,1.677,136300000.0
2006-12-19 01:36:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-12-19 01:37:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-12-19 01:38:00,1.6772,1.6773,1.677,1.6773,136300000.0
2006-12-19 01:39:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-12-19 01:40:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2006-12-19 01:41:00,1.6768,1.6772,1.6768,1.6769,136300000.0
2006-12-19 01:42:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-19 01:44:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2006-12-19 01:45:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-19 01:46:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-12-19 01:47:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-12-19 01:48:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-12-19 01:49:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-12-19 01:52:00,1.677,1.6772,1.677,1.677,136300000.0
2006-12-19 01:53:00,1.6772,1.6772,1.677,1.6772,136300000.0
2006-12-19 01:54:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-12-19 01:55:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-12-19 01:56:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-12-19 01:57:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-12-19 01:58:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-12-19 02:00:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-12-19 02:01:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-12-19 02:02:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2006-12-19 02:03:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2006-12-19 02:04:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-19 02:05:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2006-12-19 02:06:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-12-19 02:07:00,1.6771,1.6774,1.6769,1.6774,136300000.0
2006-12-19 02:08:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-12-19 02:09:00,1.6773,1.6773,1.6771,1.6773,136300000.0
2006-12-19 02:10:00,1.6772,1.6773,1.6769,1.677,136300000.0
2006-12-19 02:11:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-12-19 02:12:00,1.6769,1.677,1.6767,1.6767,136300000.0
2006-12-19 02:13:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-12-19 02:14:00,1.6769,1.6772,1.6767,1.677,136300000.0
2006-12-19 02:15:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-12-19 02:16:00,1.677,1.677,1.6769,1.677,136300000.0
2006-12-19 02:17:00,1.6769,1.6773,1.6769,1.6771,136300000.0
2006-12-19 02:18:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2006-12-19 02:19:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-12-19 02:20:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-12-19 02:21:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-12-19 02:22:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2006-12-19 02:23:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2006-12-19 02:24:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-12-19 02:25:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2006-12-19 02:27:00,1.677,1.6772,1.6769,1.6771,136300000.0
2006-12-19 02:28:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-19 02:29:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-12-19 02:30:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-19 02:32:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-12-19 02:33:00,1.6772,1.6772,1.6769,1.677,136300000.0
2006-12-19 02:34:00,1.6768,1.677,1.6766,1.6767,136300000.0
2006-12-19 02:35:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-12-19 02:36:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-19 02:37:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-19 02:39:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-12-19 02:40:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-19 02:41:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-19 02:42:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2006-12-19 02:43:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-12-19 02:44:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-12-19 02:51:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-19 02:54:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-19 02:55:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-12-19 03:00:00,1.6772,1.6772,1.6768,1.6769,136300000.0
2006-12-19 03:01:00,1.677,1.6773,1.6769,1.6773,136300000.0
2006-12-19 03:02:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-12-19 03:03:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-12-19 03:04:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-12-19 03:05:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2006-12-19 03:06:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-12-19 03:07:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-12-19 03:08:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-19 03:09:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2006-12-19 03:10:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-12-19 03:11:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-12-19 03:12:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-12-19 03:16:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-12-19 03:17:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-12-19 03:18:00,1.6775,1.6778,1.6774,1.6778,136300000.0
2006-12-19 03:19:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-12-19 03:20:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-19 03:22:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-12-19 03:23:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-19 03:24:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-19 03:27:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-12-19 03:28:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-19 03:29:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-19 03:31:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2006-12-19 03:32:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-19 03:34:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-19 03:36:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-12-19 03:38:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-19 03:40:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-12-19 03:41:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-12-19 03:43:00,1.677,1.6771,1.677,1.677,136300000.0
2006-12-19 03:44:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-12-19 03:46:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-19 03:49:00,1.677,1.677,1.6768,1.677,136300000.0
2006-12-19 03:50:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-19 03:51:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-19 03:52:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-12-19 03:53:00,1.677,1.677,1.6768,1.677,136300000.0
2006-12-19 03:54:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-12-19 03:55:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-19 03:56:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-19 03:57:00,1.677,1.677,1.6767,1.6767,136300000.0
2006-12-19 03:58:00,1.6769,1.6771,1.6767,1.6768,136300000.0
2006-12-19 03:59:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-19 04:01:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-12-19 04:02:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-12-19 04:03:00,1.677,1.6771,1.677,1.677,136300000.0
2006-12-19 04:04:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-12-19 04:05:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-19 04:06:00,1.6769,1.677,1.6768,1.677,136300000.0
2006-12-19 04:08:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-19 04:09:00,1.677,1.6771,1.6769,1.6771,136300000.0
2006-12-19 04:10:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2006-12-19 04:11:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-12-19 04:12:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-19 04:13:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-19 04:14:00,1.677,1.6771,1.677,1.677,136300000.0
2006-12-19 04:16:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-12-19 04:17:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-12-19 04:18:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-12-19 04:19:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2006-12-19 04:20:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-12-19 04:21:00,1.677,1.6772,1.6769,1.677,136300000.0
2006-12-19 04:22:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-12-19 04:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-19 04:24:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-12-19 04:25:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-12-19 04:26:00,1.6769,1.677,1.6768,1.6768,136300000.0
2006-12-19 04:30:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-19 04:31:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-12-19 04:32:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-19 04:33:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-19 04:34:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2006-12-19 04:35:00,1.6772,1.6773,1.6769,1.6771,136300000.0
2006-12-19 04:36:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-12-19 04:37:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-19 04:38:00,1.6775,1.6775,1.677,1.677,136300000.0
2006-12-19 04:39:00,1.6771,1.6771,1.6765,1.6767,136300000.0
2006-12-19 04:40:00,1.6769,1.6769,1.6763,1.6763,136300000.0
2006-12-19 04:41:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2006-12-19 04:42:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2006-12-19 04:43:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-12-19 04:45:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-12-19 04:46:00,1.6762,1.6766,1.6762,1.6765,136300000.0
2006-12-19 04:47:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-19 04:48:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2006-12-19 04:49:00,1.677,1.677,1.6763,1.6765,136300000.0
2006-12-19 04:50:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-12-19 04:51:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-19 04:52:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-12-19 04:53:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-12-19 04:55:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-19 04:56:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-12-19 04:57:00,1.6766,1.6767,1.6764,1.6765,136300000.0
2006-12-19 04:58:00,1.6767,1.6768,1.6765,1.6767,136300000.0
2006-12-19 04:59:00,1.6765,1.6767,1.6763,1.6765,136300000.0
2006-12-19 05:00:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-12-19 05:01:00,1.6765,1.6767,1.6763,1.6767,136300000.0
2006-12-19 05:02:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2006-12-19 05:03:00,1.6768,1.6769,1.6765,1.6765,136300000.0
2006-12-19 05:04:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-12-19 05:05:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-12-19 05:06:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-12-19 05:07:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-12-19 05:08:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-12-19 05:09:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-12-19 05:10:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-19 05:11:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-19 05:12:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2006-12-19 05:13:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-19 05:15:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-19 05:16:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-12-19 05:17:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-19 05:18:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-12-19 05:19:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-12-19 05:20:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-12-19 05:21:00,1.676,1.6763,1.676,1.676,136300000.0
2006-12-19 05:23:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-12-19 05:24:00,1.6764,1.6765,1.6762,1.6765,136300000.0
2006-12-19 05:25:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-12-19 05:26:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2006-12-19 05:27:00,1.6764,1.6766,1.6762,1.6763,136300000.0
2006-12-19 05:28:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-12-19 05:29:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-12-19 05:30:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2006-12-19 05:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-19 05:32:00,1.6765,1.6768,1.6764,1.6768,136300000.0
2006-12-19 05:33:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-12-19 05:35:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-19 05:36:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-12-19 05:37:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-19 05:38:00,1.6769,1.677,1.6767,1.677,136300000.0
2006-12-19 05:39:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-12-19 05:40:00,1.6765,1.6769,1.6765,1.6769,136300000.0
2006-12-19 05:41:00,1.6767,1.6769,1.6765,1.6765,136300000.0
2006-12-19 05:42:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-12-19 05:43:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-12-19 05:44:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2006-12-19 05:45:00,1.6761,1.6761,1.6759,1.676,136300000.0
2006-12-19 05:46:00,1.6759,1.6762,1.6758,1.6759,136300000.0
2006-12-19 05:47:00,1.6757,1.6759,1.6754,1.6756,136300000.0
2006-12-19 05:48:00,1.6755,1.6759,1.6754,1.6759,136300000.0
2006-12-19 05:50:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-12-19 05:51:00,1.6761,1.6761,1.6758,1.676,136300000.0
2006-12-19 05:52:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-12-19 05:53:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-12-19 05:54:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-12-19 05:55:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-12-19 05:58:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-12-19 06:00:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-12-19 06:01:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2006-12-19 06:02:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-12-19 06:03:00,1.6762,1.6762,1.676,1.6761,136300000.0
2006-12-19 06:06:00,1.676,1.6762,1.6758,1.6762,136300000.0
2006-12-19 06:08:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-12-19 06:09:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-12-19 06:10:00,1.6764,1.6765,1.6762,1.6765,136300000.0
2006-12-19 06:11:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-12-19 06:13:00,1.6763,1.6764,1.6761,1.6764,136300000.0
2006-12-19 06:14:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-12-19 06:15:00,1.676,1.676,1.6757,1.6757,136300000.0
2006-12-19 06:16:00,1.6756,1.676,1.6756,1.676,136300000.0
2006-12-19 06:17:00,1.6758,1.6761,1.6758,1.6759,136300000.0
2006-12-19 06:18:00,1.676,1.676,1.6759,1.676,136300000.0
2006-12-19 06:19:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-12-19 06:20:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-12-19 06:21:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-12-19 06:22:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-12-19 06:23:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-12-19 06:24:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-12-19 06:26:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-12-19 06:29:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-12-19 06:31:00,1.676,1.6761,1.676,1.676,136300000.0
2006-12-19 06:32:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-12-19 06:33:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-12-19 06:34:00,1.676,1.6763,1.6759,1.6763,136300000.0
2006-12-19 06:35:00,1.6761,1.6763,1.676,1.6763,136300000.0
2006-12-19 06:36:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-19 06:40:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-12-19 06:42:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-12-19 06:43:00,1.6761,1.6766,1.6761,1.6764,136300000.0
2006-12-19 06:44:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-12-19 06:45:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-12-19 06:46:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-12-19 06:48:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-12-19 06:49:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-12-19 06:50:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-12-19 06:51:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-12-19 06:52:00,1.6759,1.6761,1.6758,1.6758,136300000.0
2006-12-19 06:53:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-12-19 06:54:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-12-19 06:55:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-12-19 06:56:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-12-19 06:57:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-12-19 06:58:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-12-19 06:59:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2006-12-19 07:00:00,1.6759,1.6764,1.6759,1.6762,136300000.0
2006-12-19 07:01:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-12-19 07:02:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-12-19 07:03:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2006-12-19 07:04:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2006-12-19 07:05:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2006-12-19 07:06:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-12-19 07:07:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-12-19 07:08:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-19 07:09:00,1.676,1.676,1.6755,1.6757,136300000.0
2006-12-19 07:10:00,1.6758,1.6762,1.6757,1.6759,136300000.0
2006-12-19 07:11:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-12-19 07:12:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-12-19 07:13:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-12-19 07:14:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-12-19 07:15:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2006-12-19 07:16:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-12-19 07:17:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-19 07:18:00,1.6764,1.6766,1.6762,1.6762,136300000.0
2006-12-19 07:19:00,1.6764,1.6765,1.6762,1.6764,136300000.0
2006-12-19 07:20:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2006-12-19 07:22:00,1.6765,1.6768,1.6764,1.6765,136300000.0
2006-12-19 07:23:00,1.6767,1.6767,1.6763,1.6766,136300000.0
2006-12-19 07:24:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2006-12-19 07:25:00,1.6764,1.6764,1.6759,1.6759,136300000.0
2006-12-19 07:26:00,1.676,1.676,1.676,1.676,136300000.0
2006-12-19 07:27:00,1.6759,1.6759,1.6753,1.6753,136300000.0
2006-12-19 07:28:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-12-19 07:29:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-12-19 07:30:00,1.6756,1.6757,1.6754,1.6756,136300000.0
2006-12-19 07:31:00,1.6757,1.6762,1.6757,1.6761,136300000.0
2006-12-19 07:32:00,1.6759,1.6761,1.6755,1.6755,136300000.0
2006-12-19 07:33:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2006-12-19 07:34:00,1.6754,1.6756,1.6752,1.6754,136300000.0
2006-12-19 07:35:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2006-12-19 07:36:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-12-19 07:37:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-12-19 07:38:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-12-19 07:39:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-19 07:40:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-12-19 07:41:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2006-12-19 07:42:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2006-12-19 07:43:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2006-12-19 07:44:00,1.6757,1.6758,1.6751,1.6751,136300000.0
2006-12-19 07:45:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-12-19 07:46:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2006-12-19 07:47:00,1.6753,1.6761,1.6753,1.6761,136300000.0
2006-12-19 07:48:00,1.6759,1.6764,1.6759,1.6764,136300000.0
2006-12-19 07:49:00,1.6763,1.6763,1.676,1.676,136300000.0
2006-12-19 07:50:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2006-12-19 07:51:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-12-19 07:52:00,1.6758,1.6773,1.6758,1.6773,136300000.0
2006-12-19 07:53:00,1.6774,1.6774,1.6762,1.6765,136300000.0
2006-12-19 07:54:00,1.6766,1.6766,1.6761,1.6764,136300000.0
2006-12-19 07:55:00,1.6761,1.6765,1.6761,1.6763,136300000.0
2006-12-19 07:56:00,1.6764,1.6765,1.6761,1.6762,136300000.0
2006-12-19 07:57:00,1.676,1.6763,1.6757,1.6759,136300000.0
2006-12-19 07:58:00,1.6761,1.6762,1.6756,1.6756,136300000.0
2006-12-19 07:59:00,1.6757,1.6762,1.6757,1.6762,136300000.0
2006-12-19 08:00:00,1.6764,1.6765,1.6761,1.6762,136300000.0
2006-12-19 08:01:00,1.6764,1.6766,1.6762,1.6764,136300000.0
2006-12-19 08:02:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2006-12-19 08:03:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-12-19 08:04:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-12-19 08:05:00,1.6762,1.6764,1.6761,1.6764,136300000.0
2006-12-19 08:06:00,1.6765,1.6766,1.6762,1.6766,136300000.0
2006-12-19 08:07:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-12-19 08:08:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-12-19 08:09:00,1.6764,1.6768,1.6764,1.6767,136300000.0
2006-12-19 08:10:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-19 08:11:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-12-19 08:12:00,1.677,1.6772,1.677,1.6771,136300000.0
2006-12-19 08:13:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-19 08:14:00,1.6771,1.6771,1.6768,1.6771,136300000.0
2006-12-19 08:15:00,1.6769,1.6771,1.6767,1.6767,136300000.0
2006-12-19 08:16:00,1.6766,1.677,1.6764,1.677,136300000.0
2006-12-19 08:17:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2006-12-19 08:18:00,1.6769,1.6771,1.6767,1.6769,136300000.0
2006-12-19 08:19:00,1.677,1.6772,1.677,1.677,136300000.0
2006-12-19 08:20:00,1.6771,1.6773,1.677,1.6773,136300000.0
2006-12-19 08:21:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2006-12-19 08:22:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2006-12-19 08:23:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-19 08:24:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-12-19 08:26:00,1.6772,1.6775,1.6768,1.677,136300000.0
2006-12-19 08:27:00,1.6768,1.6774,1.6767,1.6769,136300000.0
2006-12-19 08:28:00,1.6768,1.677,1.6767,1.677,136300000.0
2006-12-19 08:29:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2006-12-19 08:30:00,1.677,1.6775,1.677,1.6773,136300000.0
2006-12-19 08:31:00,1.6771,1.6775,1.6771,1.6773,136300000.0
2006-12-19 08:32:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2006-12-19 08:33:00,1.6778,1.6778,1.6775,1.6777,136300000.0
2006-12-19 08:34:00,1.6779,1.678,1.6775,1.6778,136300000.0
2006-12-19 08:35:00,1.6776,1.6781,1.6776,1.6781,136300000.0
2006-12-19 08:36:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2006-12-19 08:37:00,1.6787,1.679,1.6785,1.6788,136300000.0
2006-12-19 08:38:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2006-12-19 08:39:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-19 08:40:00,1.6789,1.679,1.6785,1.6788,136300000.0
2006-12-19 08:41:00,1.6787,1.679,1.6785,1.6788,136300000.0
2006-12-19 08:42:00,1.6791,1.6791,1.6784,1.6786,136300000.0
2006-12-19 08:43:00,1.6784,1.6788,1.6782,1.6786,136300000.0
2006-12-19 08:44:00,1.6784,1.6788,1.6784,1.6786,136300000.0
2006-12-19 08:45:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-19 08:46:00,1.678,1.6784,1.678,1.6781,136300000.0
2006-12-19 08:47:00,1.6779,1.6781,1.6778,1.6779,136300000.0
2006-12-19 08:48:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-19 08:49:00,1.6779,1.6784,1.6779,1.6784,136300000.0
2006-12-19 08:50:00,1.6782,1.6787,1.6782,1.6783,136300000.0
2006-12-19 08:51:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-12-19 08:52:00,1.6781,1.6784,1.6781,1.6781,136300000.0
2006-12-19 08:53:00,1.6786,1.6786,1.6779,1.678,136300000.0
2006-12-19 08:54:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-12-19 08:55:00,1.6777,1.6778,1.6771,1.6771,136300000.0
2006-12-19 08:56:00,1.6773,1.6775,1.6766,1.6772,136300000.0
2006-12-19 08:57:00,1.6774,1.6775,1.6772,1.6775,136300000.0
2006-12-19 08:58:00,1.6774,1.6779,1.6774,1.6778,136300000.0
2006-12-19 08:59:00,1.6777,1.678,1.6776,1.6777,136300000.0
2006-12-19 09:00:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-12-19 09:01:00,1.678,1.678,1.6774,1.6777,136300000.0
2006-12-19 09:02:00,1.6778,1.678,1.6777,1.6777,136300000.0
2006-12-19 09:03:00,1.6778,1.6779,1.6776,1.6778,136300000.0
2006-12-19 09:04:00,1.678,1.6784,1.6778,1.6784,136300000.0
2006-12-19 09:05:00,1.6786,1.6787,1.6781,1.6781,136300000.0
2006-12-19 09:06:00,1.6783,1.6783,1.6777,1.6777,136300000.0
2006-12-19 09:07:00,1.6778,1.6783,1.6778,1.6781,136300000.0
2006-12-19 09:08:00,1.6784,1.6788,1.6783,1.6786,136300000.0
2006-12-19 09:09:00,1.6788,1.6791,1.6784,1.6786,136300000.0
2006-12-19 09:10:00,1.6785,1.679,1.6785,1.6788,136300000.0
2006-12-19 09:11:00,1.6787,1.6792,1.6787,1.6789,136300000.0
2006-12-19 09:12:00,1.6787,1.6795,1.6787,1.6789,136300000.0
2006-12-19 09:13:00,1.6792,1.6798,1.6789,1.679,136300000.0
2006-12-19 09:14:00,1.6789,1.6793,1.6789,1.679,136300000.0
2006-12-19 09:15:00,1.6789,1.6792,1.6786,1.6789,136300000.0
2006-12-19 09:16:00,1.679,1.6791,1.6786,1.6786,136300000.0
2006-12-19 09:17:00,1.6787,1.6789,1.6785,1.6789,136300000.0
2006-12-19 09:18:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2006-12-19 09:19:00,1.6789,1.6791,1.6787,1.6787,136300000.0
2006-12-19 09:20:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-12-19 09:21:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2006-12-19 09:22:00,1.6783,1.6786,1.6782,1.6783,136300000.0
2006-12-19 09:23:00,1.6784,1.6788,1.6779,1.6784,136300000.0
2006-12-19 09:24:00,1.6785,1.6785,1.678,1.678,136300000.0
2006-12-19 09:25:00,1.6779,1.6784,1.6777,1.6783,136300000.0
2006-12-19 09:26:00,1.6785,1.6787,1.6783,1.6783,136300000.0
2006-12-19 09:27:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-19 09:28:00,1.6781,1.6785,1.678,1.678,136300000.0
2006-12-19 09:29:00,1.6782,1.6785,1.6778,1.6785,136300000.0
2006-12-19 09:30:00,1.6786,1.6786,1.6779,1.6784,136300000.0
2006-12-19 09:31:00,1.6782,1.6786,1.678,1.6782,136300000.0
2006-12-19 09:32:00,1.6784,1.6786,1.6782,1.6784,136300000.0
2006-12-19 09:33:00,1.6782,1.6785,1.6782,1.6783,136300000.0
2006-12-19 09:34:00,1.6782,1.6786,1.678,1.6786,136300000.0
2006-12-19 09:35:00,1.6785,1.6785,1.678,1.6783,136300000.0
2006-12-19 09:36:00,1.6784,1.6784,1.6779,1.6782,136300000.0
2006-12-19 09:37:00,1.6783,1.6783,1.6776,1.6776,136300000.0
2006-12-19 09:38:00,1.6777,1.678,1.6773,1.6777,136300000.0
2006-12-19 09:39:00,1.6779,1.678,1.6775,1.678,136300000.0
2006-12-19 09:40:00,1.6782,1.6782,1.6779,1.6782,136300000.0
2006-12-19 09:41:00,1.678,1.6781,1.6778,1.6781,136300000.0
2006-12-19 09:42:00,1.678,1.6783,1.6779,1.6779,136300000.0
2006-12-19 09:43:00,1.6781,1.6783,1.6777,1.678,136300000.0
2006-12-19 09:44:00,1.6782,1.6784,1.6779,1.6784,136300000.0
2006-12-19 09:45:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2006-12-19 09:46:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2006-12-19 09:47:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-12-19 09:48:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-19 09:49:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2006-12-19 09:50:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2006-12-19 09:51:00,1.6786,1.6794,1.6785,1.6786,136300000.0
2006-12-19 09:52:00,1.6788,1.6791,1.6786,1.6788,136300000.0
2006-12-19 09:53:00,1.6789,1.6793,1.6789,1.6792,136300000.0
2006-12-19 09:54:00,1.6791,1.6792,1.679,1.6791,136300000.0
2006-12-19 09:55:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2006-12-19 09:56:00,1.6793,1.6797,1.6792,1.6795,136300000.0
2006-12-19 09:57:00,1.6797,1.6799,1.6795,1.6797,136300000.0
2006-12-19 09:58:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-12-19 09:59:00,1.6801,1.6804,1.68,1.6804,136300000.0
2006-12-19 10:00:00,1.6814,1.6823,1.6812,1.6818,136300000.0
2006-12-19 10:01:00,1.6816,1.6825,1.6813,1.6818,136300000.0
2006-12-19 10:02:00,1.682,1.682,1.6813,1.6817,136300000.0
2006-12-19 10:03:00,1.6815,1.6819,1.681,1.6814,136300000.0
2006-12-19 10:04:00,1.6811,1.6811,1.6805,1.6805,136300000.0
2006-12-19 10:05:00,1.6806,1.6811,1.6805,1.6808,136300000.0
2006-12-19 10:06:00,1.6807,1.681,1.6804,1.6805,136300000.0
2006-12-19 10:07:00,1.6804,1.6808,1.6802,1.6808,136300000.0
2006-12-19 10:08:00,1.6809,1.6809,1.6801,1.6802,136300000.0
2006-12-19 10:09:00,1.6804,1.6808,1.6803,1.6808,136300000.0
2006-12-19 10:10:00,1.6806,1.6808,1.6805,1.6805,136300000.0
2006-12-19 10:11:00,1.6808,1.6811,1.6808,1.681,136300000.0
2006-12-19 10:12:00,1.6808,1.6814,1.6807,1.6809,136300000.0
2006-12-19 10:13:00,1.6808,1.6812,1.6802,1.6809,136300000.0
2006-12-19 10:14:00,1.6808,1.681,1.6805,1.6807,136300000.0
2006-12-19 10:15:00,1.6808,1.681,1.6799,1.6802,136300000.0
2006-12-19 10:16:00,1.6804,1.6808,1.6802,1.6806,136300000.0
2006-12-19 10:17:00,1.6807,1.6809,1.6805,1.6807,136300000.0
2006-12-19 10:18:00,1.6809,1.6812,1.6807,1.6807,136300000.0
2006-12-19 10:19:00,1.6809,1.6814,1.6809,1.6812,136300000.0
2006-12-19 10:20:00,1.6814,1.6816,1.6811,1.6813,136300000.0
2006-12-19 10:21:00,1.6811,1.6812,1.6804,1.6809,136300000.0
2006-12-19 10:22:00,1.681,1.6814,1.681,1.6812,136300000.0
2006-12-19 10:23:00,1.681,1.6814,1.6807,1.6811,136300000.0
2006-12-19 10:24:00,1.681,1.681,1.6805,1.6809,136300000.0
2006-12-19 10:25:00,1.6808,1.6814,1.6807,1.6813,136300000.0
2006-12-19 10:26:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2006-12-19 10:27:00,1.6814,1.6814,1.6807,1.6809,136300000.0
2006-12-19 10:28:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-12-19 10:29:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-12-19 10:30:00,1.6811,1.6817,1.6811,1.6814,136300000.0
2006-12-19 10:31:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-12-19 10:32:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2006-12-19 10:33:00,1.6813,1.6819,1.6813,1.6818,136300000.0
2006-12-19 10:34:00,1.6816,1.6818,1.6811,1.6817,136300000.0
2006-12-19 10:35:00,1.6818,1.6822,1.6817,1.682,136300000.0
2006-12-19 10:36:00,1.6822,1.6823,1.6819,1.6821,136300000.0
2006-12-19 10:37:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-12-19 10:38:00,1.682,1.6822,1.6814,1.6817,136300000.0
2006-12-19 10:39:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-12-19 10:40:00,1.6814,1.6818,1.6813,1.6817,136300000.0
2006-12-19 10:41:00,1.6816,1.6818,1.6812,1.6814,136300000.0
2006-12-19 10:42:00,1.6815,1.6819,1.6814,1.6816,136300000.0
2006-12-19 10:43:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-12-19 10:44:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2006-12-19 10:45:00,1.681,1.681,1.6809,1.681,136300000.0
2006-12-19 10:46:00,1.6809,1.6811,1.6805,1.6805,136300000.0
2006-12-19 10:47:00,1.6803,1.6811,1.6803,1.681,136300000.0
2006-12-19 10:48:00,1.6809,1.6811,1.6808,1.6809,136300000.0
2006-12-19 10:49:00,1.6811,1.6812,1.6808,1.6812,136300000.0
2006-12-19 10:50:00,1.6811,1.6812,1.6808,1.6808,136300000.0
2006-12-19 10:51:00,1.681,1.6811,1.6805,1.6805,136300000.0
2006-12-19 10:52:00,1.6806,1.6808,1.6803,1.6808,136300000.0
2006-12-19 10:53:00,1.6806,1.6808,1.6803,1.6803,136300000.0
2006-12-19 10:54:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2006-12-19 10:56:00,1.681,1.681,1.6806,1.6808,136300000.0
2006-12-19 10:57:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2006-12-19 10:58:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-12-19 10:59:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2006-12-19 11:00:00,1.6806,1.681,1.6805,1.6808,136300000.0
2006-12-19 11:02:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-12-19 11:03:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-19 11:04:00,1.6807,1.6807,1.6798,1.6799,136300000.0
2006-12-19 11:05:00,1.6801,1.6802,1.6798,1.6802,136300000.0
2006-12-19 11:06:00,1.6801,1.6801,1.6794,1.6798,136300000.0
2006-12-19 11:07:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-12-19 11:08:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-12-19 11:09:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-19 11:10:00,1.6797,1.6801,1.6795,1.6801,136300000.0
2006-12-19 11:11:00,1.6799,1.6802,1.6799,1.68,136300000.0
2006-12-19 11:12:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-12-19 11:13:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-12-19 11:14:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2006-12-19 11:15:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-12-19 11:16:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-12-19 11:17:00,1.6798,1.6798,1.6793,1.6794,136300000.0
2006-12-19 11:18:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2006-12-19 11:19:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2006-12-19 11:20:00,1.6798,1.68,1.6798,1.6798,136300000.0
2006-12-19 11:21:00,1.6796,1.68,1.6796,1.6798,136300000.0
2006-12-19 11:22:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-12-19 11:23:00,1.68,1.6802,1.6793,1.6793,136300000.0
2006-12-19 11:24:00,1.6796,1.6798,1.6795,1.6797,136300000.0
2006-12-19 11:25:00,1.6796,1.6798,1.6793,1.6796,136300000.0
2006-12-19 11:26:00,1.6798,1.6799,1.6793,1.6793,136300000.0
2006-12-19 11:27:00,1.6795,1.6796,1.6793,1.6795,136300000.0
2006-12-19 11:28:00,1.6796,1.6801,1.6793,1.6797,136300000.0
2006-12-19 11:29:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-12-19 11:30:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-12-19 11:31:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-12-19 11:32:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-12-19 11:33:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2006-12-19 11:34:00,1.6793,1.6795,1.6789,1.6792,136300000.0
2006-12-19 11:35:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-19 11:36:00,1.6792,1.6793,1.6789,1.6793,136300000.0
2006-12-19 11:37:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-19 11:38:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2006-12-19 11:40:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-19 11:41:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2006-12-19 11:42:00,1.6797,1.6799,1.6795,1.6797,136300000.0
2006-12-19 11:43:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-12-19 11:46:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-12-19 11:47:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-12-19 11:48:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2006-12-19 11:49:00,1.6797,1.6803,1.6797,1.6801,136300000.0
2006-12-19 11:50:00,1.6799,1.6805,1.6799,1.6803,136300000.0
2006-12-19 11:51:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2006-12-19 11:52:00,1.6805,1.6807,1.6802,1.6805,136300000.0
2006-12-19 11:53:00,1.6804,1.6805,1.6801,1.6804,136300000.0
2006-12-19 11:54:00,1.6805,1.6807,1.6802,1.6804,136300000.0
2006-12-19 11:55:00,1.6805,1.6807,1.6802,1.6802,136300000.0
2006-12-19 11:56:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2006-12-19 11:57:00,1.6801,1.6805,1.6801,1.6804,136300000.0
2006-12-19 11:59:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-19 12:00:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-19 12:01:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-19 12:02:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-19 12:03:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2006-12-19 12:04:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2006-12-19 12:05:00,1.6805,1.6808,1.6803,1.6808,136300000.0
2006-12-19 12:06:00,1.681,1.681,1.6808,1.6808,136300000.0
2006-12-19 12:07:00,1.681,1.6812,1.6808,1.6812,136300000.0
2006-12-19 12:08:00,1.6811,1.6816,1.6807,1.6816,136300000.0
2006-12-19 12:09:00,1.6813,1.6816,1.6812,1.6812,136300000.0
2006-12-19 12:10:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-12-19 12:11:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2006-12-19 12:12:00,1.6806,1.6807,1.6797,1.6799,136300000.0
2006-12-19 12:13:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-12-19 12:14:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2006-12-19 12:15:00,1.68,1.68,1.68,1.68,136300000.0
2006-12-19 12:16:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-19 12:17:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-12-19 12:18:00,1.6802,1.6802,1.6798,1.6799,136300000.0
2006-12-19 12:19:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-19 12:20:00,1.6805,1.6807,1.6805,1.6805,136300000.0
2006-12-19 12:21:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-19 12:22:00,1.6805,1.681,1.6803,1.6808,136300000.0
2006-12-19 12:23:00,1.681,1.681,1.6804,1.6804,136300000.0
2006-12-19 12:24:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2006-12-19 12:25:00,1.6802,1.6804,1.6799,1.6801,136300000.0
2006-12-19 12:26:00,1.6803,1.6804,1.6801,1.6802,136300000.0
2006-12-19 12:27:00,1.6801,1.6801,1.6797,1.6798,136300000.0
2006-12-19 12:28:00,1.6797,1.6804,1.6795,1.6798,136300000.0
2006-12-19 12:29:00,1.6796,1.6805,1.6796,1.6804,136300000.0
2006-12-19 12:30:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-12-19 12:31:00,1.6804,1.681,1.6804,1.681,136300000.0
2006-12-19 12:32:00,1.6808,1.6811,1.6807,1.6811,136300000.0
2006-12-19 12:33:00,1.6809,1.6811,1.6807,1.6807,136300000.0
2006-12-19 12:34:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2006-12-19 12:35:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-12-19 12:36:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2006-12-19 12:37:00,1.6804,1.6805,1.6801,1.6803,136300000.0
2006-12-19 12:38:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-19 12:39:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-19 12:40:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-12-19 12:41:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-12-19 12:42:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-19 12:43:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-12-19 12:44:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2006-12-19 12:45:00,1.68,1.6801,1.68,1.6801,136300000.0
2006-12-19 12:46:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-12-19 12:47:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-12-19 12:48:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-12-19 12:49:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2006-12-19 12:50:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2006-12-19 12:51:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-12-19 12:52:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2006-12-19 12:53:00,1.6798,1.6799,1.6796,1.6799,136300000.0
2006-12-19 12:54:00,1.6801,1.6801,1.6797,1.6799,136300000.0
2006-12-19 12:56:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-12-19 12:59:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-12-19 13:00:00,1.6797,1.6799,1.6794,1.6795,136300000.0
2006-12-19 13:01:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2006-12-19 13:02:00,1.6799,1.6801,1.6796,1.6798,136300000.0
2006-12-19 13:03:00,1.6799,1.6799,1.6796,1.6796,136300000.0
2006-12-19 13:04:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-12-19 13:05:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2006-12-19 13:06:00,1.6798,1.6802,1.6798,1.6799,136300000.0
2006-12-19 13:07:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2006-12-19 13:08:00,1.6799,1.6799,1.6795,1.6799,136300000.0
2006-12-19 13:09:00,1.6798,1.6799,1.6796,1.6799,136300000.0
2006-12-19 13:10:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-12-19 13:11:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-19 13:12:00,1.6804,1.6804,1.6801,1.6804,136300000.0
2006-12-19 13:13:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2006-12-19 13:14:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-12-19 13:15:00,1.6803,1.6805,1.6801,1.6802,136300000.0
2006-12-19 13:16:00,1.6804,1.6807,1.6802,1.6805,136300000.0
2006-12-19 13:17:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-12-19 13:18:00,1.6804,1.6808,1.6801,1.6805,136300000.0
2006-12-19 13:19:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-12-19 13:20:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-12-19 13:21:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-12-19 13:22:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2006-12-19 13:23:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2006-12-19 13:24:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-12-19 13:25:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2006-12-19 13:26:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-12-19 13:27:00,1.6801,1.6806,1.68,1.6806,136300000.0
2006-12-19 13:28:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2006-12-19 13:29:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2006-12-19 13:30:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-12-19 13:31:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-12-19 13:32:00,1.6803,1.6808,1.6802,1.6802,136300000.0
2006-12-19 13:33:00,1.6801,1.6804,1.6801,1.6802,136300000.0
2006-12-19 13:34:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-19 13:35:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-19 13:36:00,1.6801,1.6804,1.6799,1.6801,136300000.0
2006-12-19 13:37:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-12-19 13:38:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2006-12-19 13:39:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-12-19 13:40:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-12-19 13:41:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-12-19 13:42:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-19 13:44:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2006-12-19 13:45:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2006-12-19 13:46:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-12-19 13:47:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2006-12-19 13:48:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-12-19 13:50:00,1.68,1.6802,1.68,1.6802,136300000.0
2006-12-19 13:51:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-12-19 13:52:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-19 13:53:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2006-12-19 13:54:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-12-19 13:55:00,1.6801,1.6802,1.6799,1.68,136300000.0
2006-12-19 13:56:00,1.6799,1.6802,1.6799,1.6801,136300000.0
2006-12-19 13:57:00,1.6799,1.6802,1.6799,1.6801,136300000.0
2006-12-19 13:58:00,1.68,1.6802,1.6799,1.6802,136300000.0
2006-12-19 13:59:00,1.68,1.6804,1.68,1.6802,136300000.0
2006-12-19 14:00:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2006-12-19 14:01:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2006-12-19 14:02:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2006-12-19 14:03:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-12-19 14:04:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2006-12-19 14:05:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-12-19 14:06:00,1.6804,1.6815,1.6804,1.6811,136300000.0
2006-12-19 14:07:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2006-12-19 14:08:00,1.6812,1.6814,1.681,1.681,136300000.0
2006-12-19 14:09:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2006-12-19 14:10:00,1.6806,1.6812,1.6806,1.6809,136300000.0
2006-12-19 14:11:00,1.681,1.681,1.6805,1.6805,136300000.0
2006-12-19 14:12:00,1.6807,1.6811,1.6805,1.681,136300000.0
2006-12-19 14:13:00,1.6808,1.6812,1.6806,1.6809,136300000.0
2006-12-19 14:14:00,1.681,1.6814,1.6808,1.6809,136300000.0
2006-12-19 14:15:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-12-19 14:16:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-12-19 14:17:00,1.6811,1.6812,1.6809,1.6811,136300000.0
2006-12-19 14:18:00,1.6809,1.6809,1.6802,1.6805,136300000.0
2006-12-19 14:19:00,1.6806,1.6808,1.6805,1.6805,136300000.0
2006-12-19 14:20:00,1.6806,1.6811,1.6805,1.6808,136300000.0
2006-12-19 14:21:00,1.6807,1.6809,1.6805,1.6805,136300000.0
2006-12-19 14:22:00,1.6807,1.6809,1.6805,1.6809,136300000.0
2006-12-19 14:23:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2006-12-19 14:24:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-12-19 14:25:00,1.6805,1.6807,1.6802,1.6803,136300000.0
2006-12-19 14:26:00,1.6802,1.6814,1.6802,1.6812,136300000.0
2006-12-19 14:27:00,1.6811,1.6814,1.6806,1.6806,136300000.0
2006-12-19 14:28:00,1.6808,1.681,1.6807,1.6808,136300000.0
2006-12-19 14:29:00,1.681,1.682,1.6786,1.6786,136300000.0
2006-12-19 14:30:00,1.6788,1.68,1.6788,1.68,136300000.0
2006-12-19 14:31:00,1.6799,1.6802,1.6788,1.6799,136300000.0
2006-12-19 14:32:00,1.6801,1.6813,1.6799,1.6807,136300000.0
2006-12-19 14:33:00,1.6809,1.6814,1.6792,1.6799,136300000.0
2006-12-19 14:34:00,1.68,1.681,1.6794,1.6809,136300000.0
2006-12-19 14:35:00,1.6807,1.681,1.68,1.6806,136300000.0
2006-12-19 14:36:00,1.6808,1.6816,1.6807,1.6814,136300000.0
2006-12-19 14:37:00,1.6816,1.6816,1.6808,1.681,136300000.0
2006-12-19 14:38:00,1.6808,1.6812,1.6806,1.6809,136300000.0
2006-12-19 14:39:00,1.6808,1.6808,1.68,1.68,136300000.0
2006-12-19 14:40:00,1.6802,1.6804,1.6797,1.6802,136300000.0
2006-12-19 14:41:00,1.6803,1.6806,1.6802,1.6802,136300000.0
2006-12-19 14:42:00,1.6804,1.6805,1.6798,1.6805,136300000.0
2006-12-19 14:43:00,1.6807,1.6809,1.6803,1.6805,136300000.0
2006-12-19 14:44:00,1.6806,1.6811,1.6802,1.6808,136300000.0
2006-12-19 14:45:00,1.6807,1.681,1.6802,1.6808,136300000.0
2006-12-19 14:46:00,1.6805,1.6808,1.6803,1.6805,136300000.0
2006-12-19 14:47:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2006-12-19 14:48:00,1.6803,1.6805,1.6799,1.6799,136300000.0
2006-12-19 14:49:00,1.6801,1.6808,1.68,1.6807,136300000.0
2006-12-19 14:50:00,1.6806,1.6808,1.6803,1.6808,136300000.0
2006-12-19 14:51:00,1.681,1.6811,1.6805,1.6808,136300000.0
2006-12-19 14:52:00,1.6809,1.6812,1.6806,1.6808,136300000.0
2006-12-19 14:53:00,1.6811,1.6814,1.6808,1.6814,136300000.0
2006-12-19 14:54:00,1.6816,1.6816,1.6811,1.6816,136300000.0
2006-12-19 14:55:00,1.6815,1.6815,1.681,1.681,136300000.0
2006-12-19 14:56:00,1.6809,1.6814,1.6807,1.681,136300000.0
2006-12-19 14:57:00,1.6811,1.6814,1.6807,1.681,136300000.0
2006-12-19 14:58:00,1.6808,1.681,1.6808,1.6808,136300000.0
2006-12-19 14:59:00,1.681,1.6811,1.6807,1.6807,136300000.0
2006-12-19 15:00:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-12-19 15:01:00,1.681,1.6814,1.681,1.6811,136300000.0
2006-12-19 15:02:00,1.6812,1.6814,1.681,1.6813,136300000.0
2006-12-19 15:03:00,1.6814,1.6814,1.6807,1.6807,136300000.0
2006-12-19 15:04:00,1.6809,1.6812,1.6806,1.6808,136300000.0
2006-12-19 15:05:00,1.681,1.6813,1.681,1.681,136300000.0
2006-12-19 15:06:00,1.6812,1.6817,1.681,1.6815,136300000.0
2006-12-19 15:07:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2006-12-19 15:08:00,1.6813,1.6817,1.6813,1.6814,136300000.0
2006-12-19 15:09:00,1.6816,1.6816,1.6806,1.6806,136300000.0
2006-12-19 15:10:00,1.6807,1.6812,1.6807,1.681,136300000.0
2006-12-19 15:11:00,1.6809,1.6817,1.6809,1.6813,136300000.0
2006-12-19 15:12:00,1.6815,1.6821,1.6813,1.6819,136300000.0
2006-12-19 15:13:00,1.682,1.6822,1.6818,1.6822,136300000.0
2006-12-19 15:14:00,1.6824,1.6824,1.6819,1.6819,136300000.0
2006-12-19 15:15:00,1.682,1.6822,1.6817,1.6819,136300000.0
2006-12-19 15:16:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-19 15:17:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-19 15:18:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-12-19 15:19:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-12-19 15:20:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-12-19 15:21:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2006-12-19 15:22:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-12-19 15:23:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2006-12-19 15:24:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-12-19 15:25:00,1.681,1.6812,1.6808,1.6811,136300000.0
2006-12-19 15:26:00,1.681,1.6811,1.6809,1.6811,136300000.0
2006-12-19 15:27:00,1.6813,1.6813,1.6808,1.681,136300000.0
2006-12-19 15:28:00,1.6809,1.681,1.6807,1.6808,136300000.0
2006-12-19 15:29:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2006-12-19 15:30:00,1.6807,1.6807,1.6802,1.6803,136300000.0
2006-12-19 15:31:00,1.6802,1.6803,1.6797,1.6798,136300000.0
2006-12-19 15:32:00,1.6795,1.6802,1.6795,1.6802,136300000.0
2006-12-19 15:33:00,1.6801,1.6805,1.68,1.6804,136300000.0
2006-12-19 15:34:00,1.6802,1.681,1.68,1.6808,136300000.0
2006-12-19 15:35:00,1.6805,1.6812,1.6797,1.6802,136300000.0
2006-12-19 15:36:00,1.6799,1.6804,1.6796,1.6801,136300000.0
2006-12-19 15:37:00,1.6804,1.6806,1.68,1.68,136300000.0
2006-12-19 15:38:00,1.6802,1.6806,1.68,1.6806,136300000.0
2006-12-19 15:39:00,1.6803,1.6807,1.68,1.6803,136300000.0
2006-12-19 15:40:00,1.6804,1.6806,1.6802,1.6806,136300000.0
2006-12-19 15:41:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2006-12-19 15:42:00,1.6809,1.6812,1.6806,1.6806,136300000.0
2006-12-19 15:43:00,1.6807,1.6812,1.6806,1.6811,136300000.0
2006-12-19 15:44:00,1.6812,1.6815,1.681,1.6812,136300000.0
2006-12-19 15:45:00,1.6811,1.6815,1.6809,1.6813,136300000.0
2006-12-19 15:46:00,1.6811,1.6816,1.6809,1.6816,136300000.0
2006-12-19 15:47:00,1.6818,1.682,1.681,1.6812,136300000.0
2006-12-19 15:48:00,1.681,1.6813,1.6809,1.6813,136300000.0
2006-12-19 15:49:00,1.6815,1.6818,1.6807,1.6809,136300000.0
2006-12-19 15:50:00,1.681,1.681,1.6805,1.6809,136300000.0
2006-12-19 15:51:00,1.6805,1.6811,1.6805,1.6809,136300000.0
2006-12-19 15:52:00,1.681,1.6811,1.6806,1.6809,136300000.0
2006-12-19 15:53:00,1.681,1.681,1.6803,1.6806,136300000.0
2006-12-19 15:54:00,1.6804,1.6807,1.6799,1.6799,136300000.0
2006-12-19 15:55:00,1.6797,1.6806,1.6795,1.6801,136300000.0
2006-12-19 15:56:00,1.68,1.6807,1.68,1.6807,136300000.0
2006-12-19 15:57:00,1.6809,1.6811,1.6803,1.6806,136300000.0
2006-12-19 15:58:00,1.6803,1.6806,1.6802,1.6803,136300000.0
2006-12-19 15:59:00,1.6802,1.6806,1.6801,1.6803,136300000.0
2006-12-19 16:00:00,1.6805,1.6809,1.6803,1.6804,136300000.0
2006-12-19 16:01:00,1.6806,1.6806,1.68,1.6801,136300000.0
2006-12-19 16:02:00,1.6803,1.6804,1.6798,1.6802,136300000.0
2006-12-19 16:03:00,1.6804,1.6804,1.6798,1.68,136300000.0
2006-12-19 16:04:00,1.6802,1.6804,1.6797,1.6804,136300000.0
2006-12-19 16:05:00,1.6802,1.6804,1.6798,1.6801,136300000.0
2006-12-19 16:06:00,1.6799,1.6806,1.6798,1.6801,136300000.0
2006-12-19 16:07:00,1.6802,1.6806,1.6799,1.6799,136300000.0
2006-12-19 16:08:00,1.6801,1.6801,1.6798,1.6801,136300000.0
2006-12-19 16:09:00,1.6799,1.6801,1.6798,1.6799,136300000.0
2006-12-19 16:10:00,1.6801,1.6801,1.6797,1.6798,136300000.0
2006-12-19 16:11:00,1.6799,1.68,1.6798,1.6798,136300000.0
2006-12-19 16:12:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2006-12-19 16:13:00,1.6796,1.6799,1.6795,1.6795,136300000.0
2006-12-19 16:14:00,1.6796,1.6798,1.6791,1.6792,136300000.0
2006-12-19 16:15:00,1.6791,1.6791,1.6786,1.6789,136300000.0
2006-12-19 16:16:00,1.679,1.6792,1.6787,1.6789,136300000.0
2006-12-19 16:17:00,1.6791,1.6795,1.6789,1.6789,136300000.0
2006-12-19 16:18:00,1.6787,1.6792,1.6783,1.6787,136300000.0
2006-12-19 16:19:00,1.6785,1.6789,1.6785,1.6788,136300000.0
2006-12-19 16:20:00,1.6789,1.6791,1.6785,1.6788,136300000.0
2006-12-19 16:21:00,1.6786,1.6792,1.6785,1.6789,136300000.0
2006-12-19 16:22:00,1.6791,1.6792,1.6786,1.6789,136300000.0
2006-12-19 16:23:00,1.6788,1.679,1.6788,1.6788,136300000.0
2006-12-19 16:24:00,1.679,1.6791,1.6788,1.6788,136300000.0
2006-12-19 16:25:00,1.6791,1.6792,1.6788,1.679,136300000.0
2006-12-19 16:26:00,1.6792,1.6792,1.6788,1.679,136300000.0
2006-12-19 16:27:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2006-12-19 16:28:00,1.6789,1.6792,1.6788,1.6791,136300000.0
2006-12-19 16:29:00,1.6789,1.6793,1.6789,1.6792,136300000.0
2006-12-19 16:30:00,1.6794,1.6796,1.6791,1.6796,136300000.0
2006-12-19 16:31:00,1.6798,1.6799,1.6794,1.6795,136300000.0
2006-12-19 16:32:00,1.6797,1.6799,1.6794,1.6797,136300000.0
2006-12-19 16:33:00,1.6795,1.6797,1.6792,1.6792,136300000.0
2006-12-19 16:34:00,1.6791,1.6792,1.6786,1.679,136300000.0
2006-12-19 16:35:00,1.6788,1.6798,1.6788,1.6797,136300000.0
2006-12-19 16:36:00,1.6798,1.6798,1.6793,1.6797,136300000.0
2006-12-19 16:37:00,1.6795,1.6797,1.6794,1.6794,136300000.0
2006-12-19 16:38:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-12-19 16:39:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-12-19 16:40:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2006-12-19 16:41:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2006-12-19 16:42:00,1.6795,1.6799,1.6795,1.6799,136300000.0
2006-12-19 16:43:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2006-12-19 16:44:00,1.6794,1.6797,1.6789,1.6797,136300000.0
2006-12-19 16:45:00,1.6795,1.6797,1.6793,1.6797,136300000.0
2006-12-19 16:46:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-12-19 16:47:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2006-12-19 16:48:00,1.6794,1.6797,1.6794,1.6794,136300000.0
2006-12-19 16:49:00,1.6797,1.6803,1.6794,1.6802,136300000.0
2006-12-19 16:50:00,1.6798,1.6803,1.6798,1.6798,136300000.0
2006-12-19 16:51:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-12-19 16:52:00,1.6798,1.6798,1.6794,1.6797,136300000.0
2006-12-19 16:53:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2006-12-19 16:54:00,1.6797,1.68,1.6797,1.68,136300000.0
2006-12-19 16:55:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-12-19 16:56:00,1.68,1.68,1.68,1.68,136300000.0
2006-12-19 16:57:00,1.6798,1.68,1.6796,1.6798,136300000.0
2006-12-19 16:58:00,1.68,1.68,1.6795,1.6797,136300000.0
2006-12-19 16:59:00,1.6798,1.6803,1.6795,1.6799,136300000.0
2006-12-19 17:00:00,1.6801,1.6803,1.6795,1.6799,136300000.0
2006-12-19 17:01:00,1.6797,1.68,1.6795,1.6798,136300000.0
2006-12-19 17:02:00,1.6795,1.68,1.6795,1.6798,136300000.0
2006-12-19 17:03:00,1.6797,1.6801,1.6797,1.6801,136300000.0
2006-12-19 17:04:00,1.68,1.68,1.6797,1.6799,136300000.0
2006-12-19 17:05:00,1.68,1.6803,1.6799,1.6803,136300000.0
2006-12-19 17:06:00,1.6801,1.6803,1.6795,1.6798,136300000.0
2006-12-19 17:07:00,1.68,1.6801,1.6798,1.68,136300000.0
2006-12-19 17:08:00,1.6798,1.68,1.6797,1.6797,136300000.0
2006-12-19 17:09:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2006-12-19 17:10:00,1.68,1.6802,1.6798,1.68,136300000.0
2006-12-19 17:11:00,1.6801,1.6804,1.68,1.6801,136300000.0
2006-12-19 17:12:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-19 17:13:00,1.6803,1.6805,1.6802,1.6805,136300000.0
2006-12-19 17:14:00,1.6802,1.6808,1.68,1.6802,136300000.0
2006-12-19 17:15:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-12-19 17:16:00,1.6801,1.6806,1.6801,1.6806,136300000.0
2006-12-19 17:17:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2006-12-19 17:18:00,1.6805,1.6807,1.6803,1.6803,136300000.0
2006-12-19 17:19:00,1.6804,1.6807,1.6803,1.6804,136300000.0
2006-12-19 17:20:00,1.6803,1.6808,1.6801,1.6808,136300000.0
2006-12-19 17:21:00,1.6806,1.6807,1.6803,1.6803,136300000.0
2006-12-19 17:22:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-19 17:23:00,1.6802,1.6806,1.6801,1.6801,136300000.0
2006-12-19 17:24:00,1.68,1.6802,1.6797,1.68,136300000.0
2006-12-19 17:25:00,1.6798,1.6801,1.6798,1.68,136300000.0
2006-12-19 17:26:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-12-19 17:27:00,1.6798,1.68,1.6795,1.68,136300000.0
2006-12-19 17:28:00,1.6798,1.6801,1.6797,1.6801,136300000.0
2006-12-19 17:29:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-12-19 17:30:00,1.6803,1.6803,1.68,1.6803,136300000.0
2006-12-19 17:31:00,1.6801,1.6803,1.6798,1.68,136300000.0
2006-12-19 17:32:00,1.6801,1.6801,1.6797,1.68,136300000.0
2006-12-19 17:33:00,1.6799,1.6801,1.6799,1.68,136300000.0
2006-12-19 17:34:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-12-19 17:35:00,1.6801,1.6806,1.68,1.6805,136300000.0
2006-12-19 17:36:00,1.6806,1.6806,1.6803,1.6805,136300000.0
2006-12-19 17:37:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-12-19 17:38:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2006-12-19 17:39:00,1.6804,1.6805,1.6801,1.6805,136300000.0
2006-12-19 17:40:00,1.6804,1.6808,1.6804,1.6805,136300000.0
2006-12-19 17:41:00,1.6803,1.6809,1.6803,1.6808,136300000.0
2006-12-19 17:42:00,1.6806,1.6809,1.6805,1.6808,136300000.0
2006-12-19 17:43:00,1.6809,1.6809,1.6803,1.6803,136300000.0
2006-12-19 17:44:00,1.6806,1.6809,1.6806,1.6807,136300000.0
2006-12-19 17:45:00,1.6809,1.6809,1.6802,1.6802,136300000.0
2006-12-19 17:46:00,1.6803,1.6803,1.68,1.6802,136300000.0
2006-12-19 17:47:00,1.68,1.6806,1.68,1.6806,136300000.0
2006-12-19 17:48:00,1.6804,1.6808,1.6802,1.6805,136300000.0
2006-12-19 17:49:00,1.6804,1.6805,1.68,1.6802,136300000.0
2006-12-19 17:50:00,1.68,1.6809,1.68,1.6807,136300000.0
2006-12-19 17:51:00,1.6806,1.6806,1.68,1.6804,136300000.0
2006-12-19 17:52:00,1.6803,1.6812,1.6803,1.6803,136300000.0
2006-12-19 17:53:00,1.6805,1.6811,1.6805,1.6808,136300000.0
2006-12-19 17:54:00,1.681,1.681,1.6805,1.6808,136300000.0
2006-12-19 17:55:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-12-19 17:56:00,1.6811,1.6813,1.6809,1.6813,136300000.0
2006-12-19 17:57:00,1.6812,1.6813,1.6807,1.6812,136300000.0
2006-12-19 17:58:00,1.6811,1.6814,1.681,1.6811,136300000.0
2006-12-19 17:59:00,1.681,1.6814,1.681,1.6812,136300000.0
2006-12-19 18:00:00,1.6811,1.6813,1.6807,1.6811,136300000.0
2006-12-19 18:01:00,1.6813,1.6814,1.6808,1.6811,136300000.0
2006-12-19 18:02:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2006-12-19 18:03:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2006-12-19 18:04:00,1.6809,1.6812,1.6807,1.6808,136300000.0
2006-12-19 18:05:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2006-12-19 18:06:00,1.6808,1.6808,1.6804,1.6805,136300000.0
2006-12-19 18:07:00,1.6804,1.6808,1.6804,1.6808,136300000.0
2006-12-19 18:08:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2006-12-19 18:09:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-19 18:10:00,1.681,1.6811,1.6808,1.6811,136300000.0
2006-12-19 18:11:00,1.681,1.6814,1.681,1.6811,136300000.0
2006-12-19 18:12:00,1.681,1.6814,1.681,1.6811,136300000.0
2006-12-19 18:13:00,1.681,1.6814,1.681,1.6812,136300000.0
2006-12-19 18:14:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2006-12-19 18:15:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2006-12-19 18:16:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2006-12-19 18:17:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-12-19 18:18:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2006-12-19 18:19:00,1.6811,1.6815,1.681,1.681,136300000.0
2006-12-19 18:20:00,1.6811,1.6819,1.6811,1.6817,136300000.0
2006-12-19 18:21:00,1.6819,1.6821,1.6816,1.6818,136300000.0
2006-12-19 18:22:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2006-12-19 18:23:00,1.6818,1.6821,1.6816,1.6816,136300000.0
2006-12-19 18:24:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2006-12-19 18:25:00,1.6815,1.6818,1.6814,1.6816,136300000.0
2006-12-19 18:26:00,1.6814,1.6814,1.6808,1.6808,136300000.0
2006-12-19 18:27:00,1.6807,1.6811,1.6805,1.6808,136300000.0
2006-12-19 18:28:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2006-12-19 18:29:00,1.6807,1.681,1.6805,1.6808,136300000.0
2006-12-19 18:30:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2006-12-19 18:31:00,1.681,1.6813,1.6808,1.6811,136300000.0
2006-12-19 18:32:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-12-19 18:33:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2006-12-19 18:34:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-12-19 18:36:00,1.6814,1.6815,1.6808,1.6808,136300000.0
2006-12-19 18:37:00,1.681,1.6811,1.6808,1.6811,136300000.0
2006-12-19 18:38:00,1.681,1.6811,1.681,1.6811,136300000.0
2006-12-19 18:39:00,1.681,1.6811,1.6808,1.6808,136300000.0
2006-12-19 18:40:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-12-19 18:41:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-12-19 18:42:00,1.6808,1.681,1.6808,1.6809,136300000.0
2006-12-19 18:43:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-19 18:44:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-12-19 18:45:00,1.6806,1.6812,1.6805,1.6811,136300000.0
2006-12-19 18:46:00,1.6812,1.6813,1.6809,1.681,136300000.0
2006-12-19 18:47:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2006-12-19 18:48:00,1.681,1.6813,1.681,1.6813,136300000.0
2006-12-19 18:49:00,1.6811,1.6811,1.681,1.6811,136300000.0
2006-12-19 18:51:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-12-19 18:53:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2006-12-19 18:54:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-19 18:55:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2006-12-19 18:56:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2006-12-19 18:57:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2006-12-19 18:58:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-12-19 18:59:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2006-12-19 19:00:00,1.6811,1.6813,1.681,1.6811,136300000.0
2006-12-19 19:01:00,1.681,1.6813,1.681,1.6811,136300000.0
2006-12-19 19:02:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2006-12-19 19:03:00,1.6813,1.6813,1.681,1.6813,136300000.0
2006-12-19 19:04:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2006-12-19 19:05:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-12-19 19:06:00,1.6812,1.6816,1.6811,1.6816,136300000.0
2006-12-19 19:07:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-19 19:08:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-12-19 19:09:00,1.6816,1.6817,1.6813,1.6814,136300000.0
2006-12-19 19:10:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-19 19:11:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2006-12-19 19:12:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-12-19 19:13:00,1.6817,1.6818,1.6815,1.6817,136300000.0
2006-12-19 19:14:00,1.6816,1.6817,1.6814,1.6816,136300000.0
2006-12-19 19:15:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-19 19:17:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2006-12-19 19:18:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-12-19 19:19:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2006-12-19 19:20:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-19 19:21:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-19 19:22:00,1.6815,1.6817,1.6814,1.6814,136300000.0
2006-12-19 19:23:00,1.6816,1.6818,1.6814,1.6816,136300000.0
2006-12-19 19:24:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-12-19 19:25:00,1.6818,1.6818,1.6812,1.6813,136300000.0
2006-12-19 19:26:00,1.6814,1.6822,1.6813,1.682,136300000.0
2006-12-19 19:27:00,1.6819,1.6822,1.6816,1.6819,136300000.0
2006-12-19 19:28:00,1.682,1.6822,1.6819,1.6822,136300000.0
2006-12-19 19:29:00,1.682,1.6822,1.682,1.682,136300000.0
2006-12-19 19:30:00,1.6822,1.6822,1.6818,1.6822,136300000.0
2006-12-19 19:31:00,1.6818,1.6825,1.6818,1.6823,136300000.0
2006-12-19 19:32:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2006-12-19 19:33:00,1.6828,1.683,1.6827,1.6828,136300000.0
2006-12-19 19:34:00,1.6824,1.6827,1.6821,1.6823,136300000.0
2006-12-19 19:35:00,1.6822,1.6827,1.6822,1.6823,136300000.0
2006-12-19 19:36:00,1.6824,1.6827,1.6822,1.6824,136300000.0
2006-12-19 19:37:00,1.6822,1.6833,1.6822,1.683,136300000.0
2006-12-19 19:38:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-12-19 19:39:00,1.6825,1.6827,1.6822,1.6824,136300000.0
2006-12-19 19:40:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-12-19 19:41:00,1.6823,1.6824,1.6821,1.6824,136300000.0
2006-12-19 19:42:00,1.6823,1.6828,1.6823,1.6828,136300000.0
2006-12-19 19:43:00,1.6827,1.6828,1.6825,1.6828,136300000.0
2006-12-19 19:44:00,1.683,1.683,1.6824,1.6827,136300000.0
2006-12-19 19:45:00,1.6825,1.6828,1.6824,1.6825,136300000.0
2006-12-19 19:46:00,1.6824,1.6826,1.6822,1.6826,136300000.0
2006-12-19 19:47:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-19 19:50:00,1.6827,1.6827,1.6824,1.6824,136300000.0
2006-12-19 19:52:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2006-12-19 19:53:00,1.6825,1.6825,1.6821,1.6823,136300000.0
2006-12-19 19:54:00,1.6824,1.6824,1.6823,1.6824,136300000.0
2006-12-19 19:55:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2006-12-19 19:56:00,1.682,1.6823,1.6817,1.682,136300000.0
2006-12-19 19:57:00,1.6818,1.682,1.6815,1.6818,136300000.0
2006-12-19 19:59:00,1.6819,1.6821,1.6818,1.682,136300000.0
2006-12-19 20:01:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2006-12-19 20:02:00,1.6816,1.6822,1.6816,1.6822,136300000.0
2006-12-19 20:03:00,1.6821,1.6827,1.6821,1.6827,136300000.0
2006-12-19 20:04:00,1.6825,1.6827,1.6819,1.6821,136300000.0
2006-12-19 20:05:00,1.6823,1.6828,1.6822,1.6827,136300000.0
2006-12-19 20:06:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2006-12-19 20:08:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-12-19 20:09:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-19 20:11:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-19 20:12:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-19 20:13:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-19 20:14:00,1.6821,1.6824,1.6821,1.6821,136300000.0
2006-12-19 20:15:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-12-19 20:16:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-12-19 20:17:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2006-12-19 20:18:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2006-12-19 20:19:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-19 20:21:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-19 20:22:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-12-19 20:23:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-12-19 20:24:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-12-19 20:25:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2006-12-19 20:26:00,1.6819,1.682,1.6816,1.682,136300000.0
2006-12-19 20:27:00,1.6821,1.6825,1.6818,1.6818,136300000.0
2006-12-19 20:28:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-12-19 20:29:00,1.6819,1.682,1.6818,1.6819,136300000.0
2006-12-19 20:30:00,1.6821,1.6823,1.6818,1.6821,136300000.0
2006-12-19 20:31:00,1.6819,1.6819,1.6813,1.6816,136300000.0
2006-12-19 20:32:00,1.6818,1.6821,1.6816,1.6819,136300000.0
2006-12-19 20:33:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-12-19 20:34:00,1.6816,1.6817,1.6814,1.6816,136300000.0
2006-12-19 20:35:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-12-19 20:36:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2006-12-19 20:37:00,1.6814,1.6818,1.6814,1.6816,136300000.0
2006-12-19 20:38:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-19 20:39:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-12-19 20:40:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2006-12-19 20:41:00,1.6819,1.682,1.6817,1.6818,136300000.0
2006-12-19 20:42:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-19 20:43:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-12-19 20:45:00,1.6822,1.6822,1.6819,1.6822,136300000.0
2006-12-19 20:46:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-19 20:47:00,1.6816,1.6819,1.6815,1.6817,136300000.0
2006-12-19 20:48:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2006-12-19 20:49:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2006-12-19 20:50:00,1.6813,1.6813,1.681,1.681,136300000.0
2006-12-19 20:51:00,1.6811,1.6813,1.6809,1.681,136300000.0
2006-12-19 20:52:00,1.6809,1.6811,1.6808,1.6808,136300000.0
2006-12-19 20:53:00,1.6809,1.681,1.6808,1.6808,136300000.0
2006-12-19 20:54:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2006-12-19 20:55:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2006-12-19 20:56:00,1.6808,1.681,1.6807,1.6807,136300000.0
2006-12-19 20:57:00,1.681,1.6813,1.6809,1.6809,136300000.0
2006-12-19 20:58:00,1.6811,1.6813,1.6809,1.6809,136300000.0
2006-12-19 20:59:00,1.6807,1.6813,1.6805,1.6807,136300000.0
2006-12-19 21:00:00,1.681,1.6814,1.6808,1.6808,136300000.0
2006-12-19 21:01:00,1.681,1.6812,1.681,1.681,136300000.0
2006-12-19 21:02:00,1.6811,1.6813,1.6807,1.6811,136300000.0
2006-12-19 21:03:00,1.6813,1.6814,1.6808,1.681,136300000.0
2006-12-19 21:04:00,1.6812,1.6812,1.6808,1.6809,136300000.0
2006-12-19 21:05:00,1.6807,1.6816,1.6807,1.6816,136300000.0
2006-12-19 21:06:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-12-19 21:07:00,1.6816,1.6816,1.6812,1.6814,136300000.0
2006-12-19 21:08:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-12-19 21:09:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-19 21:10:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-19 21:11:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-12-19 21:12:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2006-12-19 21:13:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2006-12-19 21:14:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2006-12-19 21:15:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-19 21:17:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-12-19 21:24:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2006-12-19 21:25:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2006-12-19 21:26:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2006-12-19 21:27:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2006-12-19 21:28:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-19 21:29:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2006-12-19 21:30:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2006-12-19 21:31:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2006-12-19 21:33:00,1.6812,1.6819,1.6812,1.6816,136300000.0
2006-12-19 21:34:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-12-19 21:35:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2006-12-19 21:36:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2006-12-19 21:38:00,1.6816,1.6819,1.6814,1.6819,136300000.0
2006-12-19 21:39:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-19 21:40:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2006-12-19 21:42:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-12-19 21:43:00,1.6819,1.6823,1.6818,1.6822,136300000.0
2006-12-19 21:44:00,1.6823,1.6823,1.682,1.682,136300000.0
2006-12-19 21:45:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-19 21:46:00,1.682,1.6822,1.6819,1.6819,136300000.0
2006-12-19 21:47:00,1.682,1.6826,1.6819,1.6824,136300000.0
2006-12-19 21:48:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2006-12-19 21:49:00,1.6829,1.6829,1.6822,1.6822,136300000.0
2006-12-19 21:50:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-12-19 21:51:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-12-19 21:52:00,1.682,1.6822,1.682,1.682,136300000.0
2006-12-19 21:53:00,1.6822,1.6822,1.682,1.6822,136300000.0
2006-12-19 21:54:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-12-19 21:55:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-12-19 21:56:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2006-12-19 21:57:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2006-12-19 21:58:00,1.682,1.6824,1.682,1.6822,136300000.0
2006-12-19 21:59:00,1.6819,1.682,1.6819,1.682,136300000.0
2006-12-19 22:00:00,1.6816,1.6816,1.6809,1.6816,136300000.0
2006-12-19 22:01:00,1.6817,1.682,1.6817,1.6819,136300000.0
2006-12-19 22:02:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-12-19 22:03:00,1.6822,1.6827,1.6822,1.6824,136300000.0
2006-12-19 22:05:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2006-12-19 22:06:00,1.6823,1.6825,1.6822,1.6822,136300000.0
2006-12-19 22:07:00,1.6821,1.6823,1.6821,1.6822,136300000.0
2006-12-19 22:08:00,1.6823,1.6823,1.682,1.6821,136300000.0
2006-12-19 22:09:00,1.682,1.682,1.682,1.682,136300000.0
2006-12-19 22:10:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-19 22:11:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-12-19 22:12:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-19 22:13:00,1.6825,1.6826,1.6824,1.6825,136300000.0
2006-12-19 22:14:00,1.6826,1.6829,1.6825,1.6829,136300000.0
2006-12-19 22:15:00,1.6827,1.6829,1.6824,1.6826,136300000.0
2006-12-19 22:16:00,1.6825,1.6826,1.6822,1.6824,136300000.0
2006-12-19 22:17:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-12-19 22:18:00,1.6824,1.6829,1.6824,1.6829,136300000.0
2006-12-19 22:19:00,1.683,1.6831,1.683,1.683,136300000.0
2006-12-19 22:21:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-12-19 22:22:00,1.6827,1.6831,1.6826,1.6828,136300000.0
2006-12-19 22:23:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-12-19 22:24:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2006-12-19 22:25:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-12-19 22:26:00,1.683,1.683,1.6829,1.683,136300000.0
2006-12-19 22:27:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-19 22:28:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2006-12-19 22:29:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2006-12-19 22:30:00,1.6825,1.6828,1.6825,1.6825,136300000.0
2006-12-19 22:31:00,1.6826,1.6832,1.6825,1.683,136300000.0
2006-12-19 22:32:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-12-19 22:33:00,1.6829,1.6831,1.6828,1.6828,136300000.0
2006-12-19 22:34:00,1.6831,1.6832,1.683,1.6832,136300000.0
2006-12-19 22:35:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-19 22:37:00,1.6827,1.6833,1.6827,1.6832,136300000.0
2006-12-19 22:38:00,1.6831,1.6831,1.6829,1.683,136300000.0
2006-12-19 22:39:00,1.6829,1.683,1.6829,1.683,136300000.0
2006-12-19 22:40:00,1.6832,1.6833,1.683,1.6831,136300000.0
2006-12-19 22:41:00,1.683,1.6833,1.683,1.6832,136300000.0
2006-12-19 22:42:00,1.683,1.683,1.6827,1.6827,136300000.0
2006-12-19 22:43:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-12-19 22:44:00,1.6828,1.683,1.6828,1.6829,136300000.0
2006-12-19 22:45:00,1.6827,1.6831,1.6827,1.6829,136300000.0
2006-12-19 22:46:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2006-12-19 22:47:00,1.6828,1.6828,1.6827,1.6827,136300000.0
2006-12-19 22:48:00,1.6828,1.6828,1.6826,1.6826,136300000.0
2006-12-19 22:49:00,1.6825,1.6827,1.6822,1.6825,136300000.0
2006-12-19 22:50:00,1.6822,1.6824,1.682,1.6824,136300000.0
2006-12-19 22:51:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2006-12-19 22:52:00,1.6825,1.6828,1.6823,1.6824,136300000.0
2006-12-19 22:53:00,1.6822,1.6824,1.6821,1.6824,136300000.0
2006-12-19 22:54:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2006-12-19 22:55:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2006-12-19 22:56:00,1.6826,1.683,1.6826,1.6828,136300000.0
2006-12-19 22:57:00,1.6829,1.6831,1.6825,1.6827,136300000.0
2006-12-19 22:58:00,1.6825,1.6826,1.6815,1.6817,136300000.0
2006-12-19 22:59:00,1.6818,1.6823,1.6817,1.6821,136300000.0
2006-12-19 23:00:00,1.6823,1.6831,1.6818,1.6827,136300000.0
2006-12-19 23:01:00,1.6826,1.6826,1.6816,1.6823,136300000.0
2006-12-19 23:02:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-19 23:03:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2006-12-19 23:04:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2006-12-19 23:05:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-12-19 23:06:00,1.6822,1.6824,1.6822,1.6822,136300000.0
2006-12-19 23:07:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-12-19 23:08:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-12-19 23:09:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2006-12-19 23:10:00,1.6821,1.6821,1.682,1.6821,136300000.0
2006-12-19 23:11:00,1.682,1.6821,1.6819,1.6821,136300000.0
2006-12-19 23:12:00,1.6828,1.6828,1.6823,1.6828,136300000.0
2006-12-19 23:13:00,1.6827,1.6829,1.6821,1.6821,136300000.0
2006-12-19 23:14:00,1.6823,1.6823,1.682,1.6823,136300000.0
2006-12-19 23:15:00,1.6825,1.6825,1.6821,1.6823,136300000.0
2006-12-19 23:16:00,1.6825,1.6827,1.6823,1.6827,136300000.0
2006-12-19 23:17:00,1.6826,1.6827,1.6823,1.6824,136300000.0
2006-12-19 23:18:00,1.6823,1.6824,1.6822,1.6823,136300000.0
2006-12-19 23:19:00,1.6822,1.6826,1.6822,1.6824,136300000.0
2006-12-19 23:20:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-19 23:21:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2006-12-19 23:22:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2006-12-19 23:23:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-12-19 23:24:00,1.682,1.6823,1.682,1.6823,136300000.0
2006-12-19 23:25:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-12-19 23:27:00,1.6822,1.6822,1.682,1.6821,136300000.0
2006-12-19 23:28:00,1.682,1.6821,1.6817,1.6819,136300000.0
2006-12-19 23:29:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2006-12-19 23:30:00,1.6815,1.6818,1.6815,1.6815,136300000.0
2006-12-19 23:31:00,1.6814,1.6817,1.6813,1.6815,136300000.0
2006-12-19 23:32:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2006-12-19 23:33:00,1.6819,1.682,1.6819,1.6819,136300000.0
2006-12-19 23:34:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2006-12-19 23:35:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-19 23:36:00,1.6819,1.6825,1.6818,1.6823,136300000.0
2006-12-19 23:37:00,1.6821,1.6823,1.682,1.6821,136300000.0
2006-12-19 23:38:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2006-12-19 23:39:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-12-19 23:41:00,1.682,1.682,1.6819,1.682,136300000.0
2006-12-19 23:42:00,1.6819,1.6823,1.6818,1.6823,136300000.0
2006-12-19 23:43:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2006-12-19 23:44:00,1.6825,1.6828,1.6824,1.6828,136300000.0
2006-12-19 23:45:00,1.6826,1.6829,1.6826,1.6826,136300000.0
2006-12-19 23:46:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2006-12-19 23:47:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2006-12-19 23:48:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-12-19 23:49:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2006-12-19 23:51:00,1.6824,1.6825,1.6821,1.6823,136300000.0
2006-12-19 23:52:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-12-19 23:53:00,1.6825,1.6825,1.6819,1.6819,136300000.0
2006-12-19 23:54:00,1.682,1.6823,1.682,1.682,136300000.0
2006-12-19 23:55:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2006-12-19 23:56:00,1.682,1.682,1.6816,1.6817,136300000.0
2006-12-19 23:57:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2006-12-19 23:58:00,1.6818,1.6821,1.6815,1.6821,136300000.0
2006-12-20 00:00:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-20 00:01:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-12-20 00:02:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2006-12-20 00:03:00,1.682,1.6826,1.682,1.6826,136300000.0
2006-12-20 00:04:00,1.6827,1.683,1.6823,1.6829,136300000.0
2006-12-20 00:05:00,1.6826,1.6831,1.6825,1.6831,136300000.0
2006-12-20 00:06:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2006-12-20 00:07:00,1.6832,1.6832,1.6828,1.683,136300000.0
2006-12-20 00:08:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-12-20 00:09:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2006-12-20 00:10:00,1.683,1.6832,1.6829,1.683,136300000.0
2006-12-20 00:11:00,1.6831,1.6834,1.683,1.6832,136300000.0
2006-12-20 00:12:00,1.683,1.6832,1.683,1.683,136300000.0
2006-12-20 00:13:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2006-12-20 00:15:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-12-20 00:16:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-20 00:17:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2006-12-20 00:18:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2006-12-20 00:19:00,1.6833,1.6833,1.6831,1.6832,136300000.0
2006-12-20 00:21:00,1.6831,1.6831,1.6827,1.6828,136300000.0
2006-12-20 00:22:00,1.6829,1.683,1.6829,1.6829,136300000.0
2006-12-20 00:23:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-20 00:25:00,1.683,1.683,1.683,1.683,136300000.0
2006-12-20 00:26:00,1.6831,1.6831,1.6828,1.683,136300000.0
2006-12-20 00:27:00,1.6831,1.6831,1.6828,1.683,136300000.0
2006-12-20 00:28:00,1.6828,1.6829,1.6826,1.6829,136300000.0
2006-12-20 00:29:00,1.6828,1.683,1.6827,1.6829,136300000.0
2006-12-20 00:30:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2006-12-20 00:31:00,1.6825,1.683,1.6825,1.6827,136300000.0
2006-12-20 00:32:00,1.6826,1.6827,1.6823,1.6824,136300000.0
2006-12-20 00:33:00,1.6826,1.6826,1.6819,1.6824,136300000.0
2006-12-20 00:34:00,1.6822,1.6825,1.682,1.6821,136300000.0
2006-12-20 00:35:00,1.6822,1.6825,1.6817,1.6817,136300000.0
2006-12-20 00:36:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-12-20 00:37:00,1.6819,1.6823,1.6819,1.6821,136300000.0
2006-12-20 00:38:00,1.6822,1.6826,1.6822,1.6824,136300000.0
2006-12-20 00:39:00,1.6825,1.6826,1.6821,1.6821,136300000.0
2006-12-20 00:40:00,1.6819,1.6823,1.6819,1.6822,136300000.0
2006-12-20 00:41:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2006-12-20 00:43:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2006-12-20 00:44:00,1.6824,1.6824,1.682,1.6821,136300000.0
2006-12-20 00:45:00,1.682,1.682,1.6818,1.6819,136300000.0
2006-12-20 00:46:00,1.682,1.6821,1.6819,1.682,136300000.0
2006-12-20 00:47:00,1.6819,1.6819,1.6814,1.6816,136300000.0
2006-12-20 00:48:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-20 00:49:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2006-12-20 00:50:00,1.6817,1.682,1.6815,1.6818,136300000.0
2006-12-20 00:51:00,1.6817,1.6819,1.6815,1.6815,136300000.0
2006-12-20 00:52:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2006-12-20 00:53:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2006-12-20 00:54:00,1.6811,1.6815,1.6811,1.6812,136300000.0
2006-12-20 00:55:00,1.6813,1.6817,1.6812,1.6814,136300000.0
2006-12-20 00:56:00,1.6816,1.6817,1.6814,1.6816,136300000.0
2006-12-20 00:57:00,1.6817,1.6818,1.6814,1.6814,136300000.0
2006-12-20 00:58:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2006-12-20 00:59:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2006-12-20 01:00:00,1.6815,1.6817,1.6814,1.6815,136300000.0
2006-12-20 01:01:00,1.6816,1.682,1.6815,1.682,136300000.0
2006-12-20 01:02:00,1.6819,1.6819,1.6814,1.6816,136300000.0
2006-12-20 01:03:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2006-12-20 01:04:00,1.6817,1.6817,1.6813,1.6815,136300000.0
2006-12-20 01:05:00,1.6814,1.6818,1.6812,1.6816,136300000.0
2006-12-20 01:06:00,1.6817,1.6819,1.6815,1.6817,136300000.0
2006-12-20 01:07:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2006-12-20 01:08:00,1.6818,1.6819,1.6817,1.6818,136300000.0
2006-12-20 01:09:00,1.6819,1.682,1.6817,1.6818,136300000.0
2006-12-20 01:10:00,1.6817,1.682,1.6816,1.682,136300000.0
2006-12-20 01:11:00,1.6818,1.682,1.6818,1.682,136300000.0
2006-12-20 01:12:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2006-12-20 01:13:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2006-12-20 01:14:00,1.6825,1.6825,1.6821,1.6824,136300000.0
2006-12-20 01:15:00,1.6823,1.6824,1.6821,1.6822,136300000.0
2006-12-20 01:17:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-12-20 01:18:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2006-12-20 01:19:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2006-12-20 01:20:00,1.6823,1.6825,1.6821,1.6821,136300000.0
2006-12-20 01:21:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2006-12-20 01:23:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2006-12-20 01:24:00,1.6822,1.6823,1.682,1.682,136300000.0
2006-12-20 01:25:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2006-12-20 01:26:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-12-20 01:27:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2006-12-20 01:29:00,1.6824,1.6824,1.6821,1.6821,136300000.0
2006-12-20 01:30:00,1.682,1.6821,1.682,1.6821,136300000.0
2006-12-20 01:31:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2006-12-20 01:32:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2006-12-20 01:33:00,1.6826,1.6827,1.6824,1.6827,136300000.0
2006-12-20 01:34:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2006-12-20 01:37:00,1.6828,1.6832,1.6828,1.6829,136300000.0
2006-12-20 01:41:00,1.683,1.6832,1.6829,1.6832,136300000.0
2006-12-20 01:42:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-12-20 01:43:00,1.6832,1.6833,1.6832,1.6832,136300000.0
2006-12-20 01:44:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2006-12-20 01:45:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2006-12-20 01:46:00,1.6837,1.6837,1.6833,1.6835,136300000.0
2006-12-20 01:47:00,1.6837,1.6839,1.6835,1.6837,136300000.0
2006-12-20 01:48:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2006-12-20 01:49:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2006-12-20 01:50:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2006-12-20 01:51:00,1.684,1.6842,1.6839,1.6839,136300000.0
2006-12-20 01:52:00,1.6841,1.6844,1.6839,1.6842,136300000.0
2006-12-20 01:53:00,1.6843,1.6845,1.684,1.6843,136300000.0
2006-12-20 01:54:00,1.6844,1.685,1.6843,1.6849,136300000.0
2006-12-20 01:55:00,1.6847,1.6852,1.6847,1.6848,136300000.0
2006-12-20 01:56:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2006-12-20 01:57:00,1.6847,1.6856,1.6846,1.6856,136300000.0
2006-12-20 01:58:00,1.6858,1.6865,1.6853,1.6864,136300000.0
2006-12-20 01:59:00,1.6866,1.6867,1.6863,1.6864,136300000.0
2006-12-20 02:00:00,1.6862,1.6864,1.6861,1.6862,136300000.0
2006-12-20 02:01:00,1.6864,1.6864,1.6855,1.6859,136300000.0
2006-12-20 02:02:00,1.6861,1.6861,1.6854,1.6859,136300000.0
2006-12-20 02:03:00,1.686,1.6861,1.6857,1.6859,136300000.0
2006-12-20 02:04:00,1.686,1.686,1.6855,1.6857,136300000.0
2006-12-20 02:05:00,1.6855,1.6859,1.6855,1.6857,136300000.0
2006-12-20 02:06:00,1.6859,1.6859,1.6854,1.6855,136300000.0
2006-12-20 02:07:00,1.6857,1.6859,1.6855,1.6858,136300000.0
2006-12-20 02:08:00,1.6859,1.6859,1.6857,1.6859,136300000.0
2006-12-20 02:09:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-12-20 02:10:00,1.6859,1.686,1.6857,1.6858,136300000.0
2006-12-20 02:11:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-12-20 02:12:00,1.6855,1.6856,1.6849,1.6856,136300000.0
2006-12-20 02:13:00,1.6854,1.6854,1.685,1.6854,136300000.0
2006-12-20 02:14:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-12-20 02:15:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-12-20 02:16:00,1.6854,1.6854,1.685,1.685,136300000.0
2006-12-20 02:17:00,1.6851,1.6853,1.6851,1.6851,136300000.0
2006-12-20 02:21:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-12-20 02:22:00,1.6857,1.6857,1.6851,1.6857,136300000.0
2006-12-20 02:23:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2006-12-20 02:24:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2006-12-20 02:25:00,1.6855,1.6856,1.6852,1.6854,136300000.0
2006-12-20 02:26:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-12-20 02:27:00,1.6852,1.6853,1.685,1.685,136300000.0
2006-12-20 02:28:00,1.6851,1.6858,1.6851,1.6858,136300000.0
2006-12-20 02:29:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-12-20 02:30:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2006-12-20 02:31:00,1.686,1.6862,1.686,1.6861,136300000.0
2006-12-20 02:32:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-12-20 02:33:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2006-12-20 02:34:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2006-12-20 02:35:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2006-12-20 02:36:00,1.6862,1.6864,1.686,1.686,136300000.0
2006-12-20 02:37:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2006-12-20 02:38:00,1.6858,1.6859,1.6855,1.6857,136300000.0
2006-12-20 02:39:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2006-12-20 02:40:00,1.6857,1.686,1.6857,1.686,136300000.0
2006-12-20 02:41:00,1.6862,1.6864,1.6857,1.6861,136300000.0
2006-12-20 02:42:00,1.6862,1.6862,1.686,1.6861,136300000.0
2006-12-20 02:43:00,1.686,1.6865,1.686,1.6864,136300000.0
2006-12-20 02:44:00,1.6863,1.6863,1.686,1.6861,136300000.0
2006-12-20 02:45:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2006-12-20 02:46:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2006-12-20 02:47:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2006-12-20 02:48:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-12-20 02:49:00,1.6864,1.6865,1.686,1.6863,136300000.0
2006-12-20 02:50:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2006-12-20 02:51:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-12-20 02:52:00,1.6861,1.6863,1.686,1.686,136300000.0
2006-12-20 02:53:00,1.6859,1.686,1.6859,1.686,136300000.0
2006-12-20 02:54:00,1.6859,1.686,1.6857,1.686,136300000.0
2006-12-20 02:55:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-12-20 02:56:00,1.686,1.6861,1.6858,1.6859,136300000.0
2006-12-20 02:57:00,1.6861,1.6861,1.6858,1.686,136300000.0
2006-12-20 02:58:00,1.6861,1.6861,1.6858,1.686,136300000.0
2006-12-20 02:59:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-12-20 03:00:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-12-20 03:02:00,1.6859,1.6861,1.6857,1.686,136300000.0
2006-12-20 03:03:00,1.6858,1.686,1.6858,1.6858,136300000.0
2006-12-20 03:06:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2006-12-20 03:09:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-12-20 03:10:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-12-20 03:11:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-12-20 03:12:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-12-20 03:14:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2006-12-20 03:15:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-12-20 03:16:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2006-12-20 03:17:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2006-12-20 03:18:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-12-20 03:20:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-12-20 03:21:00,1.6859,1.6861,1.6858,1.6859,136300000.0
2006-12-20 03:22:00,1.6861,1.6863,1.686,1.6861,136300000.0
2006-12-20 03:23:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-20 03:24:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-20 03:25:00,1.686,1.686,1.6859,1.6859,136300000.0
2006-12-20 03:27:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-20 03:28:00,1.686,1.6861,1.6859,1.6859,136300000.0
2006-12-20 03:29:00,1.6861,1.6862,1.6859,1.6861,136300000.0
2006-12-20 03:30:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-12-20 03:31:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-12-20 03:32:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-12-20 03:34:00,1.686,1.6862,1.686,1.6862,136300000.0
2006-12-20 03:35:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-12-20 03:36:00,1.6862,1.6862,1.6861,1.6862,136300000.0
2006-12-20 03:37:00,1.6861,1.6861,1.686,1.6861,136300000.0
2006-12-20 03:38:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-12-20 03:39:00,1.686,1.6861,1.6857,1.6857,136300000.0
2006-12-20 03:40:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-12-20 03:41:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-12-20 03:42:00,1.6856,1.686,1.6856,1.6859,136300000.0
2006-12-20 03:43:00,1.6858,1.6858,1.6855,1.6855,136300000.0
2006-12-20 03:45:00,1.6859,1.6862,1.6858,1.6859,136300000.0
2006-12-20 03:46:00,1.686,1.686,1.6858,1.6859,136300000.0
2006-12-20 03:47:00,1.686,1.686,1.686,1.686,136300000.0
2006-12-20 03:49:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-12-20 03:50:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-12-20 03:51:00,1.6856,1.6858,1.6854,1.6856,136300000.0
2006-12-20 03:52:00,1.6857,1.6857,1.6854,1.6856,136300000.0
2006-12-20 03:53:00,1.6855,1.6856,1.6853,1.6856,136300000.0
2006-12-20 03:54:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2006-12-20 03:55:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-12-20 03:57:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2006-12-20 03:58:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-12-20 03:59:00,1.686,1.686,1.6858,1.6858,136300000.0
2006-12-20 04:00:00,1.6859,1.6859,1.6855,1.6857,136300000.0
2006-12-20 04:01:00,1.6856,1.6861,1.6856,1.6861,136300000.0
2006-12-20 04:02:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-12-20 04:03:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-12-20 04:04:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-12-20 04:05:00,1.686,1.6861,1.6859,1.6861,136300000.0
2006-12-20 04:06:00,1.6859,1.6861,1.6858,1.6858,136300000.0
2006-12-20 04:07:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2006-12-20 04:08:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-12-20 04:09:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2006-12-20 04:10:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2006-12-20 04:12:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-12-20 04:13:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2006-12-20 04:14:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-12-20 04:15:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-12-20 04:16:00,1.6859,1.6859,1.6856,1.6859,136300000.0
2006-12-20 04:17:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2006-12-20 04:18:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2006-12-20 04:19:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2006-12-20 04:20:00,1.6857,1.6859,1.6856,1.6856,136300000.0
2006-12-20 04:21:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-12-20 04:22:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2006-12-20 04:23:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2006-12-20 04:24:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2006-12-20 04:26:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-12-20 04:27:00,1.6853,1.6856,1.6852,1.6854,136300000.0
2006-12-20 04:29:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2006-12-20 04:30:00,1.685,1.6854,1.685,1.6852,136300000.0
2006-12-20 04:31:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-12-20 04:32:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-12-20 04:33:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-12-20 04:34:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2006-12-20 04:35:00,1.6855,1.686,1.6855,1.686,136300000.0
2006-12-20 04:36:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-12-20 04:37:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2006-12-20 04:38:00,1.6858,1.6858,1.6854,1.6856,136300000.0
2006-12-20 04:39:00,1.6858,1.6863,1.6858,1.6862,136300000.0
2006-12-20 04:40:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2006-12-20 04:41:00,1.6861,1.6861,1.6861,1.6861,136300000.0
2006-12-20 04:42:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2006-12-20 04:43:00,1.6862,1.6863,1.686,1.6861,136300000.0
2006-12-20 04:44:00,1.686,1.6861,1.686,1.686,136300000.0
2006-12-20 04:47:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-12-20 04:48:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-12-20 04:49:00,1.6861,1.6863,1.686,1.6863,136300000.0
2006-12-20 04:50:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-12-20 04:51:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-12-20 04:52:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-20 04:53:00,1.6865,1.6866,1.6863,1.6863,136300000.0
2006-12-20 04:54:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-20 04:55:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2006-12-20 04:56:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-12-20 04:57:00,1.6862,1.6865,1.6862,1.6862,136300000.0
2006-12-20 04:58:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2006-12-20 04:59:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2006-12-20 05:00:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-12-20 05:01:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2006-12-20 05:02:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2006-12-20 05:03:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2006-12-20 05:04:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2006-12-20 05:05:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2006-12-20 05:06:00,1.686,1.6861,1.686,1.6861,136300000.0
2006-12-20 05:07:00,1.686,1.6863,1.686,1.6863,136300000.0
2006-12-20 05:08:00,1.6862,1.6862,1.6858,1.6858,136300000.0
2006-12-20 05:09:00,1.6859,1.6863,1.6859,1.6863,136300000.0
2006-12-20 05:10:00,1.6862,1.6863,1.686,1.6861,136300000.0
2006-12-20 05:11:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-12-20 05:12:00,1.686,1.6863,1.686,1.6862,136300000.0
2006-12-20 05:13:00,1.6863,1.6865,1.6861,1.6862,136300000.0
2006-12-20 05:14:00,1.6861,1.6862,1.6859,1.686,136300000.0
2006-12-20 05:15:00,1.6861,1.6862,1.686,1.686,136300000.0
2006-12-20 05:16:00,1.6861,1.6867,1.6861,1.6866,136300000.0
2006-12-20 05:17:00,1.6867,1.6868,1.6865,1.6867,136300000.0
2006-12-20 05:18:00,1.6865,1.6867,1.6862,1.6862,136300000.0
2006-12-20 05:19:00,1.6863,1.6865,1.686,1.6865,136300000.0
2006-12-20 05:20:00,1.6866,1.6866,1.6859,1.6859,136300000.0
2006-12-20 05:21:00,1.686,1.6861,1.6858,1.6858,136300000.0
2006-12-20 05:22:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2006-12-20 05:23:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2006-12-20 05:24:00,1.6857,1.6858,1.6854,1.6858,136300000.0
2006-12-20 05:25:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2006-12-20 05:26:00,1.686,1.6861,1.686,1.686,136300000.0
2006-12-20 05:27:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2006-12-20 05:28:00,1.6863,1.6863,1.686,1.686,136300000.0
2006-12-20 05:29:00,1.6861,1.6861,1.686,1.686,136300000.0
2006-12-20 05:30:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2006-12-20 05:31:00,1.6855,1.6857,1.6853,1.6857,136300000.0
2006-12-20 05:32:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2006-12-20 05:33:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2006-12-20 05:34:00,1.6852,1.6855,1.6852,1.6855,136300000.0
2006-12-20 05:35:00,1.6853,1.6855,1.6852,1.6854,136300000.0
2006-12-20 05:36:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2006-12-20 05:37:00,1.6858,1.686,1.6855,1.6856,136300000.0
2006-12-20 05:39:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2006-12-20 05:40:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2006-12-20 05:41:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2006-12-20 05:44:00,1.6856,1.6859,1.6855,1.6857,136300000.0
2006-12-20 05:45:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-12-20 05:46:00,1.6854,1.6856,1.6853,1.6853,136300000.0
2006-12-20 05:47:00,1.6855,1.6856,1.6852,1.6854,136300000.0
2006-12-20 05:48:00,1.6856,1.6857,1.6854,1.6856,136300000.0
2006-12-20 05:49:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-12-20 05:50:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-12-20 05:52:00,1.6851,1.6854,1.6849,1.6852,136300000.0
2006-12-20 05:53:00,1.6854,1.6854,1.6852,1.6854,136300000.0
2006-12-20 05:54:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2006-12-20 05:55:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2006-12-20 05:56:00,1.685,1.6851,1.6845,1.6846,136300000.0
2006-12-20 05:57:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2006-12-20 05:59:00,1.6843,1.6845,1.6843,1.6844,136300000.0
2006-12-20 06:00:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2006-12-20 06:01:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2006-12-20 06:02:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2006-12-20 06:03:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-20 06:04:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2006-12-20 06:05:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2006-12-20 06:06:00,1.6845,1.6849,1.6845,1.6849,136300000.0
2006-12-20 06:07:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2006-12-20 06:08:00,1.6846,1.6847,1.6842,1.6844,136300000.0
2006-12-20 06:09:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2006-12-20 06:10:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2006-12-20 06:11:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2006-12-20 06:12:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2006-12-20 06:13:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2006-12-20 06:16:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2006-12-20 06:17:00,1.6847,1.685,1.6847,1.685,136300000.0
2006-12-20 06:18:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-12-20 06:19:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-12-20 06:20:00,1.6851,1.6851,1.6848,1.685,136300000.0
2006-12-20 06:21:00,1.6849,1.6849,1.6846,1.6847,136300000.0
2006-12-20 06:22:00,1.6846,1.685,1.6846,1.6847,136300000.0
2006-12-20 06:23:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2006-12-20 06:24:00,1.6848,1.685,1.6847,1.6848,136300000.0
2006-12-20 06:25:00,1.6847,1.6848,1.6846,1.6848,136300000.0
2006-12-20 06:27:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2006-12-20 06:28:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2006-12-20 06:29:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-12-20 06:30:00,1.6851,1.6862,1.6851,1.6861,136300000.0
2006-12-20 06:31:00,1.686,1.6861,1.6856,1.6856,136300000.0
2006-12-20 06:32:00,1.6858,1.6858,1.6853,1.6855,136300000.0
2006-12-20 06:33:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-12-20 06:34:00,1.6856,1.6856,1.6848,1.6855,136300000.0
2006-12-20 06:35:00,1.6853,1.6855,1.6852,1.6855,136300000.0
2006-12-20 06:36:00,1.6854,1.6855,1.6852,1.6855,136300000.0
2006-12-20 06:37:00,1.6853,1.6855,1.6852,1.6852,136300000.0
2006-12-20 06:38:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2006-12-20 06:39:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2006-12-20 06:40:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2006-12-20 06:41:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-12-20 06:42:00,1.6858,1.6858,1.6854,1.6855,136300000.0
2006-12-20 06:43:00,1.6856,1.6859,1.6856,1.6858,136300000.0
2006-12-20 06:44:00,1.6856,1.6861,1.6856,1.6858,136300000.0
2006-12-20 06:45:00,1.686,1.686,1.6856,1.6856,136300000.0
2006-12-20 06:46:00,1.6857,1.6859,1.6855,1.6855,136300000.0
2006-12-20 06:47:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2006-12-20 06:49:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2006-12-20 06:50:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-12-20 06:51:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-12-20 06:53:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2006-12-20 06:54:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-12-20 06:55:00,1.6857,1.6857,1.6855,1.6857,136300000.0
2006-12-20 06:57:00,1.6858,1.6861,1.6858,1.6858,136300000.0
2006-12-20 06:58:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2006-12-20 06:59:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2006-12-20 07:00:00,1.6855,1.6855,1.6852,1.6855,136300000.0
2006-12-20 07:01:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2006-12-20 07:02:00,1.6854,1.6857,1.6854,1.6855,136300000.0
2006-12-20 07:03:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2006-12-20 07:04:00,1.6852,1.6856,1.6852,1.6856,136300000.0
2006-12-20 07:05:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-12-20 07:06:00,1.6855,1.6856,1.6853,1.6853,136300000.0
2006-12-20 07:07:00,1.6852,1.6856,1.6852,1.6856,136300000.0
2006-12-20 07:08:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2006-12-20 07:09:00,1.6856,1.6858,1.6854,1.6857,136300000.0
2006-12-20 07:10:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2006-12-20 07:11:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2006-12-20 07:12:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2006-12-20 07:13:00,1.6853,1.6854,1.6851,1.6854,136300000.0
2006-12-20 07:14:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2006-12-20 07:15:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2006-12-20 07:16:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2006-12-20 07:17:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2006-12-20 07:19:00,1.6858,1.6862,1.6857,1.6862,136300000.0
2006-12-20 07:20:00,1.6861,1.6861,1.6858,1.6861,136300000.0
2006-12-20 07:21:00,1.686,1.6861,1.6858,1.6861,136300000.0
2006-12-20 07:22:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2006-12-20 07:23:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2006-12-20 07:25:00,1.6862,1.6863,1.686,1.686,136300000.0
2006-12-20 07:26:00,1.6862,1.6862,1.686,1.686,136300000.0
2006-12-20 07:27:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2006-12-20 07:29:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2006-12-20 07:30:00,1.6863,1.6867,1.6861,1.6867,136300000.0
2006-12-20 07:31:00,1.6869,1.6872,1.6867,1.6869,136300000.0
2006-12-20 07:32:00,1.6867,1.6872,1.6867,1.6872,136300000.0
2006-12-20 07:33:00,1.6871,1.6873,1.687,1.6872,136300000.0
2006-12-20 07:35:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-12-20 07:36:00,1.687,1.6878,1.687,1.6876,136300000.0
2006-12-20 07:37:00,1.6875,1.688,1.6874,1.688,136300000.0
2006-12-20 07:38:00,1.6878,1.6878,1.6875,1.6876,136300000.0
2006-12-20 07:39:00,1.6877,1.688,1.6875,1.6877,136300000.0
2006-12-20 07:40:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2006-12-20 07:41:00,1.6876,1.6876,1.6872,1.6874,136300000.0
2006-12-20 07:42:00,1.6873,1.6874,1.6871,1.6874,136300000.0
2006-12-20 07:43:00,1.6872,1.6873,1.6869,1.6871,136300000.0
2006-12-20 07:44:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2006-12-20 07:45:00,1.6871,1.6877,1.6871,1.6877,136300000.0
2006-12-20 07:46:00,1.6878,1.6882,1.6877,1.6877,136300000.0
2006-12-20 07:47:00,1.6876,1.6877,1.6875,1.6876,136300000.0
2006-12-20 07:48:00,1.6875,1.6877,1.6873,1.6876,136300000.0
2006-12-20 07:49:00,1.6877,1.6883,1.6874,1.6876,136300000.0
2006-12-20 07:50:00,1.6874,1.6878,1.6874,1.6877,136300000.0
2006-12-20 07:51:00,1.6876,1.6879,1.6873,1.6876,136300000.0
2006-12-20 07:52:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2006-12-20 07:53:00,1.6874,1.6874,1.687,1.6873,136300000.0
2006-12-20 07:54:00,1.6872,1.6876,1.6871,1.6875,136300000.0
2006-12-20 07:55:00,1.6874,1.6875,1.6872,1.6872,136300000.0
2006-12-20 07:56:00,1.6874,1.6874,1.6867,1.6871,136300000.0
2006-12-20 07:57:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2006-12-20 07:58:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2006-12-20 07:59:00,1.6873,1.6875,1.6872,1.6875,136300000.0
2006-12-20 08:00:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2006-12-20 08:01:00,1.6872,1.6875,1.6872,1.6874,136300000.0
2006-12-20 08:02:00,1.6875,1.688,1.6875,1.6876,136300000.0
2006-12-20 08:03:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2006-12-20 08:04:00,1.6876,1.6883,1.6875,1.6881,136300000.0
2006-12-20 08:05:00,1.688,1.6884,1.688,1.688,136300000.0
2006-12-20 08:06:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2006-12-20 08:07:00,1.688,1.688,1.6879,1.6879,136300000.0
2006-12-20 08:10:00,1.6877,1.6881,1.6875,1.6879,136300000.0
2006-12-20 08:11:00,1.6881,1.6881,1.6878,1.6879,136300000.0
2006-12-20 08:12:00,1.688,1.6887,1.6879,1.6885,136300000.0
2006-12-20 08:13:00,1.6887,1.6888,1.6881,1.6884,136300000.0
2006-12-20 08:14:00,1.6882,1.6884,1.6877,1.688,136300000.0
2006-12-20 08:15:00,1.6877,1.6878,1.6874,1.6876,136300000.0
2006-12-20 08:16:00,1.6874,1.6877,1.6873,1.6877,136300000.0
2006-12-20 08:17:00,1.6876,1.6876,1.6872,1.6872,136300000.0
2006-12-20 08:18:00,1.6873,1.6876,1.6869,1.687,136300000.0
2006-12-20 08:19:00,1.6872,1.6876,1.6871,1.6875,136300000.0
2006-12-20 08:20:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2006-12-20 08:21:00,1.6874,1.6878,1.6874,1.6878,136300000.0
2006-12-20 08:22:00,1.688,1.6881,1.6878,1.6881,136300000.0
2006-12-20 08:23:00,1.6883,1.6886,1.6879,1.6883,136300000.0
2006-12-20 08:24:00,1.6882,1.6886,1.688,1.6884,136300000.0
2006-12-20 08:25:00,1.6886,1.6887,1.6884,1.6885,136300000.0
2006-12-20 08:26:00,1.6886,1.6886,1.6883,1.6883,136300000.0
2006-12-20 08:27:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2006-12-20 08:28:00,1.6881,1.6883,1.688,1.688,136300000.0
2006-12-20 08:29:00,1.6879,1.6883,1.6876,1.6876,136300000.0
2006-12-20 08:30:00,1.6875,1.6876,1.6874,1.6876,136300000.0
2006-12-20 08:31:00,1.6877,1.6878,1.6876,1.6876,136300000.0
2006-12-20 08:32:00,1.6875,1.6878,1.6873,1.6878,136300000.0
2006-12-20 08:33:00,1.6879,1.6879,1.6876,1.6878,136300000.0
2006-12-20 08:34:00,1.6877,1.6877,1.6873,1.6873,136300000.0
2006-12-20 08:35:00,1.6874,1.6884,1.6874,1.6882,136300000.0
2006-12-20 08:36:00,1.6884,1.6884,1.6879,1.6883,136300000.0
2006-12-20 08:37:00,1.6885,1.6889,1.6885,1.6886,136300000.0
2006-12-20 08:38:00,1.6885,1.6886,1.688,1.688,136300000.0
2006-12-20 08:39:00,1.6878,1.6878,1.6876,1.6877,136300000.0
2006-12-20 08:40:00,1.6876,1.6885,1.6876,1.6882,136300000.0
2006-12-20 08:41:00,1.688,1.6883,1.688,1.688,136300000.0
2006-12-20 08:42:00,1.6879,1.6879,1.6873,1.6873,136300000.0
2006-12-20 08:43:00,1.6874,1.6876,1.6871,1.6875,136300000.0
2006-12-20 08:44:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2006-12-20 08:45:00,1.6873,1.6877,1.6867,1.687,136300000.0
2006-12-20 08:46:00,1.6868,1.687,1.6865,1.6867,136300000.0
2006-12-20 08:47:00,1.6868,1.687,1.6867,1.6867,136300000.0
2006-12-20 08:48:00,1.6868,1.6868,1.6864,1.6867,136300000.0
2006-12-20 08:49:00,1.6865,1.687,1.6859,1.6864,136300000.0
2006-12-20 08:50:00,1.6862,1.6868,1.6861,1.6862,136300000.0
2006-12-20 08:51:00,1.6863,1.6867,1.6862,1.6864,136300000.0
2006-12-20 08:52:00,1.6862,1.6864,1.6858,1.6858,136300000.0
2006-12-20 08:53:00,1.6859,1.6862,1.6858,1.6858,136300000.0
2006-12-20 08:54:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2006-12-20 08:55:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-12-20 08:56:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2006-12-20 08:57:00,1.6855,1.6857,1.6853,1.6857,136300000.0
2006-12-20 08:58:00,1.6855,1.6858,1.6852,1.6856,136300000.0
2006-12-20 08:59:00,1.6858,1.6859,1.6851,1.6858,136300000.0
2006-12-20 09:00:00,1.6856,1.6859,1.6851,1.6852,136300000.0
2006-12-20 09:01:00,1.6853,1.6855,1.685,1.6855,136300000.0
2006-12-20 09:02:00,1.6853,1.6853,1.685,1.6852,136300000.0
2006-12-20 09:03:00,1.6848,1.6848,1.684,1.6844,136300000.0
2006-12-20 09:04:00,1.6845,1.6847,1.6844,1.6846,136300000.0
2006-12-20 09:05:00,1.6844,1.6846,1.6843,1.6844,136300000.0
2006-12-20 09:06:00,1.6843,1.6846,1.6841,1.6845,136300000.0
2006-12-20 09:07:00,1.6844,1.6847,1.6841,1.6846,136300000.0
2006-12-20 09:08:00,1.6844,1.6846,1.6841,1.6844,136300000.0
2006-12-20 09:09:00,1.6846,1.6849,1.6842,1.6849,136300000.0
2006-12-20 09:10:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2006-12-20 09:11:00,1.6847,1.6852,1.6847,1.6852,136300000.0
2006-12-20 09:12:00,1.685,1.6852,1.685,1.685,136300000.0
2006-12-20 09:13:00,1.6849,1.6852,1.6849,1.6852,136300000.0
2006-12-20 09:14:00,1.6851,1.6852,1.685,1.6851,136300000.0
2006-12-20 09:15:00,1.685,1.6852,1.6849,1.6852,136300000.0
2006-12-20 09:16:00,1.6851,1.6852,1.685,1.6852,136300000.0
2006-12-20 09:17:00,1.6851,1.6854,1.6849,1.6849,136300000.0
2006-12-20 09:18:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2006-12-20 09:19:00,1.6857,1.6858,1.6852,1.6855,136300000.0
2006-12-20 09:20:00,1.6857,1.686,1.6851,1.6853,136300000.0
2006-12-20 09:21:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2006-12-20 09:22:00,1.6855,1.6855,1.6855,1.6855,136300000.0
2006-12-20 09:23:00,1.6854,1.6861,1.6854,1.6855,136300000.0
2006-12-20 09:24:00,1.6853,1.6856,1.6852,1.6856,136300000.0
2006-12-20 09:25:00,1.6857,1.6857,1.6849,1.6856,136300000.0
2006-12-20 09:26:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2006-12-20 09:27:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2006-12-20 09:28:00,1.6854,1.6856,1.6851,1.6854,136300000.0
2006-12-20 09:29:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2006-12-20 09:30:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2006-12-20 09:31:00,1.6851,1.6851,1.6849,1.685,136300000.0
2006-12-20 09:32:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2006-12-20 09:33:00,1.685,1.6851,1.6848,1.6849,136300000.0
2006-12-20 09:34:00,1.6848,1.6851,1.6848,1.6848,136300000.0
2006-12-20 09:35:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-12-20 09:36:00,1.6845,1.6846,1.6839,1.6843,136300000.0
2006-12-20 09:37:00,1.6845,1.6846,1.6842,1.6844,136300000.0
2006-12-20 09:38:00,1.6843,1.6844,1.6838,1.6842,136300000.0
2006-12-20 09:39:00,1.6843,1.6844,1.684,1.6843,136300000.0
2006-12-20 09:40:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2006-12-20 09:41:00,1.6844,1.6844,1.684,1.684,136300000.0
2006-12-20 09:42:00,1.6842,1.6843,1.684,1.6843,136300000.0
2006-12-20 09:43:00,1.6844,1.6845,1.6839,1.6844,136300000.0
2006-12-20 09:44:00,1.6843,1.6844,1.6837,1.6842,136300000.0
2006-12-20 09:45:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-20 09:46:00,1.6839,1.6843,1.6837,1.684,136300000.0
2006-12-20 09:47:00,1.6841,1.6843,1.684,1.6843,136300000.0
2006-12-20 09:48:00,1.6842,1.6843,1.684,1.6842,136300000.0
2006-12-20 09:49:00,1.6843,1.6846,1.6842,1.6844,136300000.0
2006-12-20 09:50:00,1.6842,1.6845,1.6842,1.6842,136300000.0
2006-12-20 09:51:00,1.6843,1.6844,1.6839,1.6839,136300000.0
2006-12-20 09:52:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2006-12-20 09:53:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2006-12-20 09:54:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2006-12-20 09:55:00,1.6841,1.6843,1.6839,1.6843,136300000.0
2006-12-20 09:56:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2006-12-20 09:57:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2006-12-20 09:58:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2006-12-20 09:59:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-20 10:00:00,1.684,1.6844,1.684,1.6842,136300000.0
2006-12-20 10:01:00,1.6844,1.6844,1.6842,1.6842,136300000.0
2006-12-20 10:02:00,1.6844,1.6844,1.6842,1.6843,136300000.0
2006-12-20 10:03:00,1.6842,1.6846,1.6842,1.6842,136300000.0
2006-12-20 10:04:00,1.6845,1.6851,1.6842,1.685,136300000.0
2006-12-20 10:05:00,1.6848,1.685,1.6845,1.6847,136300000.0
2006-12-20 10:06:00,1.6845,1.6851,1.6845,1.6851,136300000.0
2006-12-20 10:07:00,1.6849,1.6851,1.6845,1.6845,136300000.0
2006-12-20 10:08:00,1.6847,1.6848,1.6844,1.6846,136300000.0
2006-12-20 10:09:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2006-12-20 10:10:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2006-12-20 10:11:00,1.6842,1.6843,1.684,1.684,136300000.0
2006-12-20 10:12:00,1.6842,1.6847,1.6839,1.6847,136300000.0
2006-12-20 10:13:00,1.6844,1.6847,1.6841,1.6843,136300000.0
2006-12-20 10:14:00,1.6845,1.6849,1.6845,1.6847,136300000.0
2006-12-20 10:15:00,1.6845,1.6849,1.6845,1.6847,136300000.0
2006-12-20 10:16:00,1.6849,1.685,1.6847,1.6848,136300000.0
2006-12-20 10:17:00,1.685,1.685,1.6848,1.6848,136300000.0
2006-12-20 10:18:00,1.6846,1.6848,1.6846,1.6848,136300000.0
2006-12-20 10:19:00,1.6846,1.6848,1.6842,1.6847,136300000.0
2006-12-20 10:20:00,1.6849,1.6853,1.6849,1.6851,136300000.0
2006-12-20 10:21:00,1.6853,1.6854,1.6851,1.6854,136300000.0
2006-12-20 10:23:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-12-20 10:24:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2006-12-20 10:25:00,1.6851,1.6851,1.685,1.6851,136300000.0
2006-12-20 10:26:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2006-12-20 10:27:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-12-20 10:28:00,1.6851,1.6851,1.685,1.685,136300000.0
2006-12-20 10:29:00,1.6852,1.6854,1.685,1.685,136300000.0
2006-12-20 10:30:00,1.6852,1.6853,1.6848,1.6848,136300000.0
2006-12-20 10:31:00,1.6851,1.6851,1.6845,1.6847,136300000.0
2006-12-20 10:32:00,1.6844,1.6851,1.684,1.6849,136300000.0
2006-12-20 10:33:00,1.6852,1.6854,1.6848,1.6852,136300000.0
2006-12-20 10:34:00,1.6851,1.6855,1.6848,1.6853,136300000.0
2006-12-20 10:35:00,1.6852,1.6855,1.6851,1.6851,136300000.0
2006-12-20 10:36:00,1.685,1.6851,1.6848,1.6848,136300000.0
2006-12-20 10:37:00,1.685,1.685,1.6846,1.6846,136300000.0
2006-12-20 10:39:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2006-12-20 10:40:00,1.6843,1.6845,1.6841,1.6842,136300000.0
2006-12-20 10:41:00,1.6845,1.6845,1.684,1.6842,136300000.0
2006-12-20 10:42:00,1.6844,1.6845,1.6842,1.6845,136300000.0
2006-12-20 10:43:00,1.6844,1.6846,1.684,1.6842,136300000.0
2006-12-20 10:44:00,1.684,1.6842,1.684,1.684,136300000.0
2006-12-20 10:45:00,1.6842,1.6843,1.6837,1.6839,136300000.0
2006-12-20 10:46:00,1.6841,1.6842,1.6836,1.6836,136300000.0
2006-12-20 10:47:00,1.6835,1.6842,1.6835,1.6842,136300000.0
2006-12-20 10:48:00,1.684,1.6842,1.6838,1.684,136300000.0
2006-12-20 10:49:00,1.6838,1.6838,1.6831,1.6834,136300000.0
2006-12-20 10:50:00,1.6836,1.6837,1.6834,1.6836,136300000.0
2006-12-20 11:00:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2006-12-20 11:01:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2006-12-20 11:02:00,1.6834,1.6835,1.6829,1.6831,136300000.0
2006-12-20 11:03:00,1.6833,1.6836,1.6829,1.683,136300000.0
2006-12-20 11:04:00,1.6832,1.6834,1.683,1.6833,136300000.0
2006-12-20 11:05:00,1.6831,1.6836,1.6831,1.6836,136300000.0
2006-12-20 11:07:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2006-12-20 11:08:00,1.6836,1.6836,1.683,1.6832,136300000.0
2006-12-20 11:09:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-12-20 11:10:00,1.683,1.683,1.683,1.683,136300000.0
2006-12-20 11:11:00,1.6828,1.6833,1.6828,1.683,136300000.0
2006-12-20 11:13:00,1.6828,1.6828,1.6826,1.6827,136300000.0
2006-12-20 11:14:00,1.683,1.683,1.6826,1.6826,136300000.0
2006-12-20 11:15:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2006-12-20 11:16:00,1.6828,1.6834,1.6827,1.6834,136300000.0
2006-12-20 11:17:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2006-12-20 11:18:00,1.683,1.6831,1.683,1.683,136300000.0
2006-12-20 11:19:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-12-20 11:20:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2006-12-20 11:21:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2006-12-20 11:22:00,1.683,1.6833,1.6829,1.6833,136300000.0
2006-12-20 11:23:00,1.6836,1.6838,1.6833,1.6833,136300000.0
2006-12-20 11:24:00,1.6836,1.6836,1.6831,1.6833,136300000.0
2006-12-20 11:25:00,1.6835,1.6835,1.6831,1.6832,136300000.0
2006-12-20 11:26:00,1.6833,1.6833,1.683,1.683,136300000.0
2006-12-20 11:28:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2006-12-20 11:29:00,1.683,1.6832,1.683,1.6832,136300000.0
2006-12-20 11:30:00,1.6833,1.6833,1.683,1.6832,136300000.0
2006-12-20 11:31:00,1.6833,1.6833,1.6832,1.6832,136300000.0
2006-12-20 11:32:00,1.6833,1.6835,1.6831,1.6831,136300000.0
2006-12-20 11:33:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2006-12-20 11:35:00,1.6834,1.6834,1.6828,1.6828,136300000.0
2006-12-20 11:36:00,1.683,1.683,1.6829,1.683,136300000.0
2006-12-20 11:37:00,1.6829,1.6833,1.6829,1.6833,136300000.0
2006-12-20 11:38:00,1.6832,1.6832,1.6828,1.6831,136300000.0
2006-12-20 11:39:00,1.683,1.6831,1.683,1.683,136300000.0
2006-12-20 11:41:00,1.6832,1.6832,1.6829,1.6829,136300000.0
2006-12-20 11:42:00,1.683,1.6836,1.683,1.6835,136300000.0
2006-12-20 11:43:00,1.6833,1.6836,1.6833,1.6835,136300000.0
2006-12-20 11:44:00,1.6836,1.6838,1.6835,1.6836,136300000.0
2006-12-20 11:45:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-12-20 11:46:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2006-12-20 11:47:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2006-12-20 11:48:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2006-12-20 11:49:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2006-12-20 11:50:00,1.6833,1.6833,1.6829,1.6832,136300000.0
2006-12-20 11:51:00,1.683,1.6832,1.683,1.6831,136300000.0
2006-12-20 11:52:00,1.683,1.6831,1.683,1.683,136300000.0
2006-12-20 11:53:00,1.6829,1.6829,1.6827,1.6827,136300000.0
2006-12-20 11:54:00,1.6828,1.6828,1.6822,1.6822,136300000.0
2006-12-20 11:55:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2006-12-20 11:56:00,1.6827,1.6829,1.6827,1.6829,136300000.0
2006-12-20 11:57:00,1.683,1.683,1.683,1.683,136300000.0
2006-12-20 11:58:00,1.6829,1.6832,1.6829,1.683,136300000.0
2006-12-20 11:59:00,1.6829,1.683,1.6826,1.6826,136300000.0
2006-12-20 12:00:00,1.6821,1.6822,1.6817,1.6818,136300000.0
2006-12-20 12:01:00,1.6817,1.6818,1.6814,1.6817,136300000.0
2006-12-20 12:02:00,1.6818,1.6818,1.6813,1.6817,136300000.0
2006-12-20 12:03:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2006-12-20 12:04:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2006-12-20 12:05:00,1.6813,1.6813,1.6809,1.6812,136300000.0
2006-12-20 12:06:00,1.6814,1.6816,1.6813,1.6816,136300000.0
2006-12-20 12:07:00,1.6815,1.6815,1.681,1.6813,136300000.0
2006-12-20 12:08:00,1.6816,1.6816,1.6813,1.6816,136300000.0
2006-12-20 12:09:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2006-12-20 12:10:00,1.6818,1.6818,1.6813,1.6816,136300000.0
2006-12-20 12:11:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2006-12-20 12:12:00,1.6818,1.6821,1.6818,1.6818,136300000.0
2006-12-20 12:13:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2006-12-20 12:14:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-12-20 12:15:00,1.6819,1.682,1.6818,1.6818,136300000.0
2006-12-20 12:16:00,1.682,1.682,1.6818,1.6818,136300000.0
2006-12-20 12:17:00,1.682,1.6822,1.6818,1.682,136300000.0
2006-12-20 12:18:00,1.6821,1.6823,1.682,1.6823,136300000.0
2006-12-20 12:19:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2006-12-20 12:21:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2006-12-20 12:22:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2006-12-20 12:23:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2006-12-20 12:24:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2006-12-20 12:25:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2006-12-20 12:26:00,1.6826,1.6826,1.6822,1.6824,136300000.0
2006-12-20 12:27:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2006-12-20 12:28:00,1.6823,1.6826,1.6823,1.6826,136300000.0
2006-12-20 12:29:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2006-12-20 12:30:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2006-12-20 12:31:00,1.6824,1.6824,1.682,1.6822,136300000.0
2006-12-20 12:32:00,1.682,1.6822,1.682,1.6822,136300000.0
2006-12-20 12:33:00,1.6821,1.6822,1.682,1.6822,136300000.0
2006-12-20 12:35:00,1.6821,1.6822,1.682,1.682,136300000.0
2006-12-20 12:37:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2006-12-20 12:38:00,1.6823,1.6827,1.6823,1.6823,136300000.0
2006-12-20 12:39:00,1.6824,1.6831,1.6824,1.6831,136300000.0
2006-12-20 12:40:00,1.6832,1.6833,1.683,1.683,136300000.0
2006-12-20 12:41:00,1.6831,1.6831,1.6827,1.6829,136300000.0
2006-12-20 12:42:00,1.6827,1.6831,1.6827,1.6831,136300000.0
2006-12-20 12:43:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2006-12-20 12:44:00,1.6827,1.683,1.6827,1.683,136300000.0
2006-12-20 12:45:00,1.6829,1.683,1.6827,1.6829,136300000.0
2006-12-20 12:46:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-20 12:47:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-20 12:48:00,1.683,1.683,1.6829,1.6829,136300000.0
2006-12-20 12:49:00,1.6827,1.6827,1.6824,1.6826,136300000.0
2006-12-20 12:50:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2006-12-20 12:51:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2006-12-20 12:52:00,1.682,1.682,1.6818,1.682,136300000.0
2006-12-20 12:53:00,1.6818,1.6821,1.6818,1.682,136300000.0
2006-12-20 12:54:00,1.6818,1.6824,1.6818,1.6822,136300000.0
2006-12-20 12:55:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2006-12-20 12:56:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-20 12:57:00,1.6821,1.6822,1.6818,1.6819,136300000.0
2006-12-20 12:58:00,1.6818,1.6821,1.6817,1.6819,136300000.0
2006-12-20 12:59:00,1.6818,1.6825,1.6818,1.6821,136300000.0
2006-12-20 13:00:00,1.6818,1.6821,1.6818,1.6819,136300000.0
2006-12-20 13:01:00,1.6822,1.6826,1.682,1.6824,136300000.0
2006-12-20 13:02:00,1.6822,1.6824,1.6821,1.6821,136300000.0
2006-12-20 13:03:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2006-12-20 13:04:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2006-12-20 13:05:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2006-12-20 13:06:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2006-12-20 13:07:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2006-12-20 13:08:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2006-12-20 13:09:00,1.6817,1.6819,1.6815,1.6815,136300000.0
2006-12-20 13:10:00,1.6817,1.6819,1.6815,1.6817,136300000.0
2006-12-20 13:12:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-12-20 13:14:00,1.6818,1.6819,1.6814,1.6814,136300000.0
2006-12-20 13:15:00,1.6815,1.6816,1.6811,1.6816,136300000.0
2006-12-20 13:16:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-20 13:18:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-12-20 13:19:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-12-20 13:20:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2006-12-20 13:21:00,1.6811,1.6815,1.6811,1.6812,136300000.0
2006-12-20 13:22:00,1.6814,1.6816,1.6812,1.6816,136300000.0
2006-12-20 13:23:00,1.6818,1.6819,1.6815,1.6817,136300000.0
2006-12-20 13:24:00,1.6818,1.6821,1.6818,1.6821,136300000.0
2006-12-20 13:25:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2006-12-20 13:26:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2006-12-20 13:27:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-12-20 13:28:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2006-12-20 13:29:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-12-20 13:32:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-12-20 13:33:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-20 13:34:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2006-12-20 13:35:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2006-12-20 13:36:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2006-12-20 13:37:00,1.6817,1.6821,1.6817,1.6817,136300000.0
2006-12-20 13:38:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2006-12-20 13:39:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2006-12-20 13:40:00,1.6817,1.6818,1.6813,1.6813,136300000.0
2006-12-20 13:41:00,1.6815,1.6815,1.6806,1.6809,136300000.0
2006-12-20 13:42:00,1.6806,1.6811,1.6806,1.681,136300000.0
2006-12-20 13:43:00,1.6808,1.6809,1.6806,1.6809,136300000.0
2006-12-20 13:44:00,1.6806,1.6809,1.6803,1.6806,136300000.0
2006-12-20 13:45:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2006-12-20 13:46:00,1.681,1.6812,1.6808,1.6811,136300000.0
2006-12-20 13:47:00,1.6813,1.6815,1.6811,1.6813,136300000.0
2006-12-20 13:48:00,1.6812,1.6812,1.681,1.6812,136300000.0
2006-12-20 13:50:00,1.681,1.6816,1.681,1.6815,136300000.0
2006-12-20 13:51:00,1.6816,1.6818,1.6814,1.6818,136300000.0
2006-12-20 13:52:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2006-12-20 13:53:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2006-12-20 13:54:00,1.6815,1.6819,1.6813,1.6819,136300000.0
2006-12-20 13:55:00,1.6818,1.6819,1.6815,1.6818,136300000.0
2006-12-20 13:56:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2006-12-20 13:57:00,1.682,1.682,1.6817,1.6819,136300000.0
2006-12-20 13:58:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2006-12-20 13:59:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-20 14:00:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2006-12-20 14:01:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2006-12-20 14:02:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2006-12-20 14:03:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2006-12-20 14:04:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2006-12-20 14:05:00,1.681,1.6812,1.681,1.6812,136300000.0
2006-12-20 14:06:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2006-12-20 14:07:00,1.6811,1.6813,1.681,1.681,136300000.0
2006-12-20 14:08:00,1.6813,1.6814,1.6802,1.681,136300000.0
2006-12-20 14:09:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2006-12-20 14:10:00,1.6807,1.681,1.6807,1.681,136300000.0
2006-12-20 14:11:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2006-12-20 14:12:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2006-12-20 14:13:00,1.6813,1.6816,1.6811,1.6814,136300000.0
2006-12-20 14:14:00,1.6816,1.682,1.681,1.6813,136300000.0
2006-12-20 14:15:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2006-12-20 14:16:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2006-12-20 14:17:00,1.6813,1.6814,1.681,1.681,136300000.0
2006-12-20 14:18:00,1.6811,1.6815,1.681,1.6811,136300000.0
2006-12-20 14:19:00,1.681,1.6813,1.6807,1.6811,136300000.0
2006-12-20 14:20:00,1.681,1.681,1.6807,1.6807,136300000.0
2006-12-20 14:21:00,1.681,1.681,1.6807,1.6808,136300000.0
2006-12-20 14:23:00,1.6807,1.681,1.6806,1.6806,136300000.0
2006-12-20 14:24:00,1.6804,1.6807,1.6802,1.6804,136300000.0
2006-12-20 14:25:00,1.6807,1.6807,1.6802,1.6804,136300000.0
2006-12-20 14:26:00,1.6802,1.6805,1.6802,1.6803,136300000.0
2006-12-20 14:27:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2006-12-20 14:28:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2006-12-20 14:29:00,1.6805,1.6807,1.6801,1.6803,136300000.0
2006-12-20 14:30:00,1.6804,1.6806,1.6801,1.6803,136300000.0
2006-12-20 14:31:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2006-12-20 14:32:00,1.6799,1.6806,1.6799,1.6801,136300000.0
2006-12-20 14:33:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-12-20 14:34:00,1.6801,1.6802,1.6796,1.68,136300000.0
2006-12-20 14:35:00,1.6801,1.6804,1.6796,1.6796,136300000.0
2006-12-20 14:36:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2006-12-20 14:37:00,1.6794,1.6798,1.6793,1.6795,136300000.0
2006-12-20 14:38:00,1.6797,1.6799,1.6792,1.6794,136300000.0
2006-12-20 14:39:00,1.6796,1.6798,1.6792,1.6794,136300000.0
2006-12-20 14:40:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-12-20 14:41:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2006-12-20 14:42:00,1.6793,1.6795,1.6791,1.6791,136300000.0
2006-12-20 14:43:00,1.6789,1.6795,1.6789,1.6793,136300000.0
2006-12-20 14:44:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-12-20 14:45:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2006-12-20 14:46:00,1.6795,1.6799,1.6795,1.6799,136300000.0
2006-12-20 14:47:00,1.6797,1.6799,1.6795,1.6796,136300000.0
2006-12-20 14:48:00,1.6798,1.6801,1.6798,1.6798,136300000.0
2006-12-20 14:49:00,1.6799,1.6801,1.6795,1.68,136300000.0
2006-12-20 14:50:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2006-12-20 14:52:00,1.68,1.6801,1.6798,1.68,136300000.0
2006-12-20 14:53:00,1.6801,1.6801,1.6793,1.6793,136300000.0
2006-12-20 14:54:00,1.6795,1.6795,1.6785,1.679,136300000.0
2006-12-20 14:55:00,1.6788,1.6793,1.6787,1.6793,136300000.0
2006-12-20 14:56:00,1.6794,1.6795,1.679,1.6794,136300000.0
2006-12-20 14:57:00,1.6792,1.6796,1.679,1.6796,136300000.0
2006-12-20 14:58:00,1.6795,1.6798,1.6792,1.6792,136300000.0
2006-12-20 14:59:00,1.6793,1.6795,1.6789,1.6789,136300000.0
2006-12-20 15:00:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-12-20 15:01:00,1.679,1.6793,1.6787,1.6789,136300000.0
2006-12-20 15:02:00,1.6787,1.6791,1.6787,1.679,136300000.0
2006-12-20 15:03:00,1.6792,1.6793,1.6789,1.6792,136300000.0
2006-12-20 15:04:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-12-20 15:05:00,1.679,1.679,1.6789,1.679,136300000.0
2006-12-20 15:06:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-12-20 15:07:00,1.679,1.6792,1.679,1.6791,136300000.0
2006-12-20 15:08:00,1.679,1.6791,1.6786,1.6791,136300000.0
2006-12-20 15:09:00,1.679,1.6793,1.6788,1.6793,136300000.0
2006-12-20 15:10:00,1.6792,1.6793,1.679,1.6791,136300000.0
2006-12-20 15:11:00,1.6793,1.6793,1.6787,1.679,136300000.0
2006-12-20 15:12:00,1.6791,1.6791,1.6787,1.6789,136300000.0
2006-12-20 15:13:00,1.679,1.6793,1.6787,1.679,136300000.0
2006-12-20 15:14:00,1.6789,1.679,1.6785,1.679,136300000.0
2006-12-20 15:15:00,1.6787,1.679,1.6787,1.6787,136300000.0
2006-12-20 15:16:00,1.6789,1.6789,1.6784,1.6787,136300000.0
2006-12-20 15:17:00,1.6784,1.6789,1.6784,1.6785,136300000.0
2006-12-20 15:18:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-12-20 15:19:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2006-12-20 15:20:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-12-20 15:21:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-12-20 15:22:00,1.6781,1.6785,1.678,1.6784,136300000.0
2006-12-20 15:23:00,1.6787,1.6787,1.6781,1.6783,136300000.0
2006-12-20 15:24:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-12-20 15:25:00,1.6783,1.6784,1.678,1.678,136300000.0
2006-12-20 15:26:00,1.6779,1.6781,1.6777,1.6781,136300000.0
2006-12-20 15:27:00,1.678,1.6781,1.678,1.678,136300000.0
2006-12-20 15:28:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-12-20 15:29:00,1.6779,1.6781,1.6778,1.678,136300000.0
2006-12-20 15:30:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-20 15:31:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-20 15:32:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-20 15:33:00,1.678,1.6781,1.678,1.678,136300000.0
2006-12-20 15:34:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-20 15:35:00,1.6782,1.6787,1.6782,1.6786,136300000.0
2006-12-20 15:36:00,1.6787,1.679,1.6787,1.6789,136300000.0
2006-12-20 15:37:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2006-12-20 15:38:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-12-20 15:39:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2006-12-20 15:40:00,1.6783,1.6786,1.678,1.6782,136300000.0
2006-12-20 15:41:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-20 15:42:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-12-20 15:43:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-20 15:44:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-20 15:45:00,1.6784,1.6784,1.6776,1.6776,136300000.0
2006-12-20 15:46:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2006-12-20 15:47:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2006-12-20 15:51:00,1.6777,1.6777,1.6773,1.6775,136300000.0
2006-12-20 15:52:00,1.6773,1.6773,1.6765,1.6765,136300000.0
2006-12-20 15:53:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-12-20 15:54:00,1.6765,1.6765,1.6761,1.6763,136300000.0
2006-12-20 15:55:00,1.6761,1.6767,1.6761,1.6766,136300000.0
2006-12-20 15:56:00,1.6767,1.6767,1.6763,1.6765,136300000.0
2006-12-20 15:57:00,1.6766,1.6769,1.6764,1.6769,136300000.0
2006-12-20 15:58:00,1.6767,1.6769,1.6764,1.6768,136300000.0
2006-12-20 15:59:00,1.6769,1.677,1.6759,1.6759,136300000.0
2006-12-20 16:00:00,1.676,1.6765,1.6759,1.6761,136300000.0
2006-12-20 16:01:00,1.6763,1.6763,1.6758,1.676,136300000.0
2006-12-20 16:02:00,1.6761,1.6764,1.6759,1.6761,136300000.0
2006-12-20 16:03:00,1.6759,1.6764,1.6759,1.6763,136300000.0
2006-12-20 16:04:00,1.6761,1.6764,1.6759,1.6763,136300000.0
2006-12-20 16:05:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2006-12-20 16:06:00,1.6763,1.6772,1.6763,1.6767,136300000.0
2006-12-20 16:07:00,1.6769,1.677,1.6763,1.6764,136300000.0
2006-12-20 16:08:00,1.6766,1.6767,1.6763,1.6764,136300000.0
2006-12-20 16:09:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2006-12-20 16:10:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2006-12-20 16:11:00,1.6767,1.6769,1.6765,1.6768,136300000.0
2006-12-20 16:12:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2006-12-20 16:13:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-12-20 16:14:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-12-20 16:15:00,1.6761,1.6766,1.6761,1.6766,136300000.0
2006-12-20 16:16:00,1.6764,1.677,1.6764,1.677,136300000.0
2006-12-20 16:17:00,1.6768,1.6773,1.6767,1.6773,136300000.0
2006-12-20 16:18:00,1.6772,1.6772,1.6769,1.6772,136300000.0
2006-12-20 16:19:00,1.6773,1.6777,1.6769,1.6774,136300000.0
2006-12-20 16:20:00,1.6773,1.6774,1.6767,1.6769,136300000.0
2006-12-20 16:21:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-12-20 16:22:00,1.6771,1.6772,1.6766,1.6769,136300000.0
2006-12-20 16:23:00,1.6766,1.6774,1.6766,1.6772,136300000.0
2006-12-20 16:24:00,1.6771,1.6772,1.677,1.6771,136300000.0
2006-12-20 16:25:00,1.677,1.6772,1.6769,1.677,136300000.0
2006-12-20 16:26:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2006-12-20 16:27:00,1.677,1.6771,1.6768,1.6768,136300000.0
2006-12-20 16:28:00,1.6769,1.6772,1.6768,1.6772,136300000.0
2006-12-20 16:29:00,1.677,1.6772,1.6768,1.6768,136300000.0
2006-12-20 16:30:00,1.677,1.677,1.6768,1.677,136300000.0
2006-12-20 16:31:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-12-20 16:32:00,1.6766,1.6767,1.6762,1.6764,136300000.0
2006-12-20 16:33:00,1.6763,1.6764,1.6758,1.6761,136300000.0
2006-12-20 16:34:00,1.6759,1.6762,1.6757,1.6761,136300000.0
2006-12-20 16:35:00,1.6763,1.6763,1.6755,1.6755,136300000.0
2006-12-20 16:36:00,1.6753,1.6761,1.6753,1.6757,136300000.0
2006-12-20 16:37:00,1.6761,1.6761,1.6747,1.6753,136300000.0
2006-12-20 16:38:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-12-20 16:39:00,1.675,1.6756,1.675,1.6754,136300000.0
2006-12-20 16:40:00,1.6755,1.6761,1.6755,1.6761,136300000.0
2006-12-20 16:41:00,1.6764,1.6764,1.6758,1.6758,136300000.0
2006-12-20 16:42:00,1.6756,1.6758,1.6754,1.6756,136300000.0
2006-12-20 16:43:00,1.6758,1.6758,1.6752,1.6753,136300000.0
2006-12-20 16:44:00,1.6756,1.6758,1.675,1.6754,136300000.0
2006-12-20 16:45:00,1.6756,1.6756,1.6744,1.6744,136300000.0
2006-12-20 16:46:00,1.6747,1.6752,1.6747,1.6747,136300000.0
2006-12-20 16:47:00,1.6748,1.6754,1.6744,1.6746,136300000.0
2006-12-20 16:48:00,1.6747,1.6749,1.6745,1.6747,136300000.0
2006-12-20 16:49:00,1.675,1.675,1.6746,1.6746,136300000.0
2006-12-20 16:50:00,1.6748,1.6748,1.6743,1.6744,136300000.0
2006-12-20 16:51:00,1.6746,1.6748,1.6739,1.6745,136300000.0
2006-12-20 16:52:00,1.6747,1.675,1.6741,1.6748,136300000.0
2006-12-20 16:53:00,1.675,1.675,1.6745,1.6747,136300000.0
2006-12-20 16:54:00,1.6749,1.675,1.6745,1.6747,136300000.0
2006-12-20 16:55:00,1.6749,1.6751,1.6747,1.6747,136300000.0
2006-12-20 16:56:00,1.6746,1.6754,1.6746,1.675,136300000.0
2006-12-20 16:57:00,1.6752,1.6753,1.6747,1.6747,136300000.0
2006-12-20 16:58:00,1.675,1.6751,1.6741,1.6743,136300000.0
2006-12-20 16:59:00,1.6741,1.6748,1.6739,1.6744,136300000.0
2006-12-20 17:00:00,1.6742,1.6751,1.6742,1.6746,136300000.0
2006-12-20 17:01:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-12-20 17:02:00,1.6748,1.675,1.6746,1.675,136300000.0
2006-12-20 17:03:00,1.6751,1.6752,1.6747,1.6748,136300000.0
2006-12-20 17:04:00,1.675,1.6758,1.6748,1.6756,136300000.0
2006-12-20 17:05:00,1.6755,1.6756,1.6752,1.6756,136300000.0
2006-12-20 17:06:00,1.6758,1.6762,1.6756,1.6759,136300000.0
2006-12-20 17:07:00,1.6758,1.6763,1.6753,1.676,136300000.0
2006-12-20 17:08:00,1.6762,1.6763,1.6759,1.6762,136300000.0
2006-12-20 17:09:00,1.6761,1.6762,1.6758,1.6759,136300000.0
2006-12-20 17:10:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-12-20 17:12:00,1.6761,1.6761,1.6758,1.676,136300000.0
2006-12-20 17:13:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-12-20 17:14:00,1.6759,1.6764,1.6759,1.6761,136300000.0
2006-12-20 17:15:00,1.6759,1.6764,1.6759,1.6762,136300000.0
2006-12-20 17:16:00,1.6761,1.6765,1.6759,1.6764,136300000.0
2006-12-20 17:17:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-12-20 17:18:00,1.6765,1.6768,1.6764,1.6764,136300000.0
2006-12-20 17:19:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-12-20 17:20:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-12-20 17:21:00,1.6762,1.6767,1.6762,1.6764,136300000.0
2006-12-20 17:22:00,1.6765,1.6767,1.6764,1.6766,136300000.0
2006-12-20 17:23:00,1.6764,1.6765,1.6761,1.6765,136300000.0
2006-12-20 17:24:00,1.6767,1.6767,1.6761,1.6765,136300000.0
2006-12-20 17:25:00,1.6764,1.6765,1.6762,1.6764,136300000.0
2006-12-20 17:26:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2006-12-20 17:27:00,1.6765,1.6765,1.676,1.676,136300000.0
2006-12-20 17:28:00,1.6762,1.6765,1.676,1.6764,136300000.0
2006-12-20 17:29:00,1.6765,1.6767,1.6762,1.6765,136300000.0
2006-12-20 17:30:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2006-12-20 17:32:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2006-12-20 17:33:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-12-20 17:34:00,1.6765,1.6767,1.6764,1.6764,136300000.0
2006-12-20 17:35:00,1.6762,1.6767,1.6762,1.6763,136300000.0
2006-12-20 17:36:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-12-20 17:37:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2006-12-20 17:38:00,1.6765,1.6766,1.676,1.6764,136300000.0
2006-12-20 17:39:00,1.6763,1.6763,1.676,1.6762,136300000.0
2006-12-20 17:40:00,1.676,1.6767,1.676,1.6765,136300000.0
2006-12-20 17:41:00,1.6768,1.6768,1.6758,1.6759,136300000.0
2006-12-20 17:42:00,1.676,1.6765,1.6757,1.6763,136300000.0
2006-12-20 17:43:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2006-12-20 17:44:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2006-12-20 17:45:00,1.6763,1.6768,1.6763,1.6765,136300000.0
2006-12-20 17:46:00,1.6763,1.6765,1.6761,1.6765,136300000.0
2006-12-20 17:47:00,1.6763,1.6767,1.6763,1.6767,136300000.0
2006-12-20 17:48:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-12-20 17:49:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-12-20 17:50:00,1.6762,1.6762,1.6757,1.676,136300000.0
2006-12-20 17:51:00,1.6759,1.6761,1.6758,1.676,136300000.0
2006-12-20 17:52:00,1.6762,1.6763,1.6759,1.6763,136300000.0
2006-12-20 17:53:00,1.6762,1.6765,1.6761,1.6765,136300000.0
2006-12-20 17:54:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2006-12-20 17:56:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-12-20 17:57:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-20 17:58:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2006-12-20 17:59:00,1.677,1.6773,1.677,1.6771,136300000.0
2006-12-20 18:00:00,1.6773,1.6773,1.677,1.6773,136300000.0
2006-12-20 18:01:00,1.6771,1.6774,1.677,1.6771,136300000.0
2006-12-20 18:02:00,1.6773,1.6773,1.6768,1.6771,136300000.0
2006-12-20 18:03:00,1.6773,1.6773,1.677,1.6771,136300000.0
2006-12-20 18:04:00,1.6772,1.6772,1.6768,1.6771,136300000.0
2006-12-20 18:05:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-20 18:06:00,1.6771,1.6773,1.6757,1.6759,136300000.0
2006-12-20 18:07:00,1.676,1.6761,1.6757,1.6761,136300000.0
2006-12-20 18:08:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-12-20 18:09:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2006-12-20 18:10:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-12-20 18:11:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-12-20 18:12:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-12-20 18:13:00,1.676,1.6762,1.6759,1.6762,136300000.0
2006-12-20 18:14:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-12-20 18:15:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-20 18:16:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2006-12-20 18:17:00,1.6762,1.6762,1.676,1.676,136300000.0
2006-12-20 18:18:00,1.6762,1.6762,1.6758,1.676,136300000.0
2006-12-20 18:19:00,1.6756,1.6761,1.6756,1.6758,136300000.0
2006-12-20 18:20:00,1.6759,1.676,1.6757,1.676,136300000.0
2006-12-20 18:21:00,1.6757,1.6761,1.6755,1.6755,136300000.0
2006-12-20 18:22:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-12-20 18:23:00,1.6755,1.6758,1.6754,1.6758,136300000.0
2006-12-20 18:24:00,1.6757,1.6758,1.6754,1.6754,136300000.0
2006-12-20 18:25:00,1.6758,1.6758,1.6753,1.6756,136300000.0
2006-12-20 18:26:00,1.6757,1.6759,1.6756,1.6757,136300000.0
2006-12-20 18:27:00,1.6759,1.6763,1.6757,1.6759,136300000.0
2006-12-20 18:28:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-12-20 18:29:00,1.6759,1.676,1.6753,1.6757,136300000.0
2006-12-20 18:30:00,1.6756,1.6759,1.6754,1.6756,136300000.0
2006-12-20 18:31:00,1.6755,1.6758,1.6752,1.6757,136300000.0
2006-12-20 18:32:00,1.6755,1.6756,1.6751,1.6753,136300000.0
2006-12-20 18:33:00,1.6751,1.6754,1.6749,1.6753,136300000.0
2006-12-20 18:34:00,1.6754,1.6755,1.6751,1.6753,136300000.0
2006-12-20 18:35:00,1.6752,1.6755,1.675,1.6752,136300000.0
2006-12-20 18:36:00,1.6751,1.6755,1.6748,1.6748,136300000.0
2006-12-20 18:37:00,1.675,1.6751,1.6748,1.6749,136300000.0
2006-12-20 18:38:00,1.6747,1.6749,1.6746,1.6749,136300000.0
2006-12-20 18:39:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-12-20 18:40:00,1.6749,1.6749,1.6745,1.6746,136300000.0
2006-12-20 18:41:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2006-12-20 18:42:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2006-12-20 18:43:00,1.6742,1.6751,1.6742,1.6748,136300000.0
2006-12-20 18:44:00,1.675,1.6751,1.6746,1.6748,136300000.0
2006-12-20 18:45:00,1.6746,1.6748,1.6743,1.6744,136300000.0
2006-12-20 18:46:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2006-12-20 18:47:00,1.6744,1.6745,1.6739,1.6743,136300000.0
2006-12-20 18:48:00,1.6744,1.6745,1.674,1.6743,136300000.0
2006-12-20 18:49:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-20 18:50:00,1.6742,1.6743,1.674,1.6743,136300000.0
2006-12-20 18:51:00,1.6742,1.6743,1.674,1.6743,136300000.0
2006-12-20 18:52:00,1.6745,1.6746,1.674,1.6743,136300000.0
2006-12-20 18:53:00,1.6741,1.6745,1.674,1.6745,136300000.0
2006-12-20 18:54:00,1.6747,1.6748,1.6745,1.6747,136300000.0
2006-12-20 18:55:00,1.6746,1.6748,1.6743,1.6747,136300000.0
2006-12-20 18:56:00,1.6748,1.6751,1.6746,1.675,136300000.0
2006-12-20 18:57:00,1.6748,1.6753,1.6748,1.6752,136300000.0
2006-12-20 18:58:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2006-12-20 18:59:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-12-20 19:01:00,1.6749,1.6752,1.6748,1.6749,136300000.0
2006-12-20 19:02:00,1.6751,1.6751,1.6747,1.6749,136300000.0
2006-12-20 19:03:00,1.6751,1.6752,1.6748,1.6751,136300000.0
2006-12-20 19:04:00,1.675,1.6751,1.6746,1.6748,136300000.0
2006-12-20 19:06:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-20 19:07:00,1.6745,1.6748,1.6743,1.6748,136300000.0
2006-12-20 19:08:00,1.6747,1.6747,1.6743,1.6746,136300000.0
2006-12-20 19:09:00,1.6749,1.6749,1.6744,1.6748,136300000.0
2006-12-20 19:10:00,1.6746,1.6746,1.6742,1.6745,136300000.0
2006-12-20 19:11:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-12-20 19:12:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-20 19:13:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-12-20 19:14:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-12-20 19:15:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2006-12-20 19:17:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-12-20 19:18:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-12-20 19:19:00,1.6751,1.6751,1.6744,1.6744,136300000.0
2006-12-20 19:20:00,1.6745,1.6752,1.6745,1.6752,136300000.0
2006-12-20 19:21:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-12-20 19:23:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-12-20 19:24:00,1.6752,1.6756,1.6752,1.6756,136300000.0
2006-12-20 19:25:00,1.6754,1.6758,1.6754,1.6755,136300000.0
2006-12-20 19:26:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-12-20 19:27:00,1.6756,1.6767,1.6756,1.6764,136300000.0
2006-12-20 19:28:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2006-12-20 19:29:00,1.6765,1.6768,1.6765,1.6766,136300000.0
2006-12-20 19:30:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-12-20 19:31:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2006-12-20 19:32:00,1.6765,1.6768,1.6764,1.6766,136300000.0
2006-12-20 19:33:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-12-20 19:34:00,1.6769,1.6773,1.6768,1.6768,136300000.0
2006-12-20 19:35:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-12-20 19:36:00,1.6766,1.6766,1.6761,1.6763,136300000.0
2006-12-20 19:37:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2006-12-20 19:38:00,1.6761,1.6763,1.676,1.6763,136300000.0
2006-12-20 19:39:00,1.6762,1.6763,1.676,1.6763,136300000.0
2006-12-20 19:40:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2006-12-20 19:42:00,1.6762,1.6763,1.676,1.6763,136300000.0
2006-12-20 19:44:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2006-12-20 19:45:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2006-12-20 19:46:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-12-20 19:47:00,1.6761,1.6763,1.676,1.6762,136300000.0
2006-12-20 19:49:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-12-20 19:50:00,1.6765,1.6767,1.6764,1.6766,136300000.0
2006-12-20 19:51:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2006-12-20 19:52:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2006-12-20 19:53:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-12-20 19:54:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2006-12-20 19:55:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2006-12-20 19:56:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-12-20 19:57:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-12-20 19:58:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-12-20 19:59:00,1.676,1.676,1.6758,1.676,136300000.0
2006-12-20 20:00:00,1.6758,1.676,1.6757,1.676,136300000.0
2006-12-20 20:01:00,1.6758,1.676,1.6758,1.6758,136300000.0
2006-12-20 20:02:00,1.676,1.676,1.676,1.676,136300000.0
2006-12-20 20:04:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-12-20 20:05:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-12-20 20:06:00,1.6755,1.6758,1.6755,1.6756,136300000.0
2006-12-20 20:07:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-12-20 20:08:00,1.676,1.676,1.6756,1.6757,136300000.0
2006-12-20 20:09:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-12-20 20:10:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2006-12-20 20:11:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-12-20 20:12:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-12-20 20:13:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2006-12-20 20:14:00,1.676,1.676,1.676,1.676,136300000.0
2006-12-20 20:15:00,1.6758,1.6761,1.6757,1.6759,136300000.0
2006-12-20 20:17:00,1.6757,1.676,1.6757,1.6758,136300000.0
2006-12-20 20:18:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-12-20 20:19:00,1.6756,1.6758,1.6755,1.6756,136300000.0
2006-12-20 20:20:00,1.6757,1.6759,1.6756,1.6756,136300000.0
2006-12-20 20:21:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2006-12-20 20:22:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-12-20 20:23:00,1.6759,1.6761,1.6759,1.676,136300000.0
2006-12-20 20:24:00,1.6759,1.676,1.6759,1.676,136300000.0
2006-12-20 20:25:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-12-20 20:26:00,1.676,1.676,1.6756,1.6757,136300000.0
2006-12-20 20:27:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2006-12-20 20:28:00,1.6759,1.676,1.6759,1.6759,136300000.0
2006-12-20 20:29:00,1.676,1.676,1.676,1.676,136300000.0
2006-12-20 20:30:00,1.6762,1.6762,1.676,1.6762,136300000.0
2006-12-20 20:31:00,1.6763,1.6768,1.6763,1.6768,136300000.0
2006-12-20 20:32:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-12-20 20:33:00,1.6769,1.6771,1.6766,1.6766,136300000.0
2006-12-20 20:34:00,1.6765,1.6768,1.6761,1.6766,136300000.0
2006-12-20 20:35:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-12-20 20:36:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-12-20 20:37:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-12-20 20:38:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-12-20 20:39:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-12-20 20:40:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-12-20 20:41:00,1.6772,1.6772,1.6769,1.6771,136300000.0
2006-12-20 20:42:00,1.677,1.6776,1.677,1.6774,136300000.0
2006-12-20 20:43:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-12-20 20:44:00,1.6776,1.6777,1.6773,1.6774,136300000.0
2006-12-20 20:45:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2006-12-20 20:46:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-20 20:47:00,1.6773,1.6774,1.6772,1.6773,136300000.0
2006-12-20 20:48:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2006-12-20 20:49:00,1.6776,1.6779,1.6774,1.6774,136300000.0
2006-12-20 20:50:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-12-20 20:51:00,1.6773,1.6776,1.6773,1.6774,136300000.0
2006-12-20 20:52:00,1.6773,1.6776,1.6771,1.6775,136300000.0
2006-12-20 20:53:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-12-20 20:54:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-12-20 20:55:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-20 20:56:00,1.6774,1.6777,1.6773,1.6776,136300000.0
2006-12-20 20:57:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-20 20:58:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-12-20 20:59:00,1.6777,1.6777,1.6769,1.6771,136300000.0
2006-12-20 21:00:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-21 08:03:00,1.6791,1.6791,1.6787,1.679,136300000.0
2006-12-21 08:04:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-12-21 08:12:00,1.6785,1.6786,1.6782,1.6785,136300000.0
2006-12-21 08:13:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2006-12-21 08:38:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-21 08:39:00,1.6778,1.6781,1.6778,1.6779,136300000.0
2006-12-21 08:40:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-12-21 08:55:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-21 08:56:00,1.6789,1.6792,1.6786,1.679,136300000.0
2006-12-21 08:57:00,1.6789,1.6789,1.6784,1.6786,136300000.0
2006-12-21 09:14:00,1.6793,1.6795,1.6791,1.6791,136300000.0
2006-12-21 09:15:00,1.6792,1.6792,1.6786,1.6788,136300000.0
2006-12-21 09:35:00,1.6787,1.6789,1.6783,1.6786,136300000.0
2006-12-21 09:36:00,1.6787,1.6789,1.6785,1.6789,136300000.0
2006-12-21 09:37:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-21 09:38:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2006-12-21 09:39:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-21 09:40:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-12-21 09:41:00,1.6781,1.6784,1.6781,1.6781,136300000.0
2006-12-21 09:42:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-21 09:43:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-21 09:44:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-21 09:45:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2006-12-21 09:46:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2006-12-21 09:47:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-12-21 09:48:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-12-21 09:49:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2006-12-21 09:50:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2006-12-21 09:51:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2006-12-21 09:52:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-12-21 09:53:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2006-12-21 09:54:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2006-12-21 09:55:00,1.679,1.6791,1.6787,1.6787,136300000.0
2006-12-21 09:56:00,1.6789,1.6791,1.6787,1.6791,136300000.0
2006-12-21 09:57:00,1.6792,1.6793,1.679,1.6791,136300000.0
2006-12-21 09:58:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-12-21 09:59:00,1.6794,1.6798,1.6793,1.6793,136300000.0
2006-12-21 10:00:00,1.6794,1.6795,1.679,1.6793,136300000.0
2006-12-21 10:01:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-21 10:04:00,1.6796,1.6796,1.6792,1.6793,136300000.0
2006-12-21 10:05:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-21 10:06:00,1.6793,1.6793,1.679,1.6791,136300000.0
2006-12-21 10:07:00,1.679,1.6794,1.679,1.6794,136300000.0
2006-12-21 10:08:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-12-21 10:09:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-21 10:10:00,1.6794,1.6796,1.6792,1.6796,136300000.0
2006-12-21 10:11:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-12-21 10:12:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2006-12-21 10:13:00,1.6793,1.6795,1.6791,1.6794,136300000.0
2006-12-21 10:14:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-12-21 10:15:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2006-12-21 10:16:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-12-21 10:17:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2006-12-21 10:18:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-12-21 10:19:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-21 10:20:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-12-21 10:21:00,1.6793,1.6793,1.6789,1.679,136300000.0
2006-12-21 10:23:00,1.6787,1.6788,1.6785,1.6787,136300000.0
2006-12-21 10:24:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2006-12-21 10:25:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-21 10:26:00,1.6787,1.6791,1.6784,1.6791,136300000.0
2006-12-21 10:27:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-12-21 10:28:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2006-12-21 10:29:00,1.6795,1.6795,1.6787,1.6788,136300000.0
2006-12-21 10:30:00,1.679,1.6796,1.6789,1.6794,136300000.0
2006-12-21 10:31:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2006-12-21 10:32:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2006-12-21 10:33:00,1.6791,1.6796,1.6791,1.6796,136300000.0
2006-12-21 10:34:00,1.6795,1.6799,1.679,1.6799,136300000.0
2006-12-21 10:35:00,1.6802,1.6802,1.6794,1.6796,136300000.0
2006-12-21 10:36:00,1.6799,1.6801,1.6796,1.6801,136300000.0
2006-12-21 10:37:00,1.6799,1.6801,1.6791,1.6794,136300000.0
2006-12-21 10:38:00,1.6795,1.6799,1.6795,1.6796,136300000.0
2006-12-21 10:39:00,1.6794,1.6796,1.6793,1.6793,136300000.0
2006-12-21 10:40:00,1.6794,1.6794,1.679,1.6793,136300000.0
2006-12-21 10:41:00,1.679,1.6794,1.679,1.679,136300000.0
2006-12-21 10:43:00,1.6792,1.6792,1.6788,1.6789,136300000.0
2006-12-21 10:44:00,1.6787,1.679,1.6787,1.6787,136300000.0
2006-12-21 10:45:00,1.6786,1.6788,1.6782,1.6785,136300000.0
2006-12-21 10:46:00,1.6787,1.679,1.6782,1.6787,136300000.0
2006-12-21 10:47:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2006-12-21 10:48:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2006-12-21 10:49:00,1.6787,1.679,1.6787,1.6788,136300000.0
2006-12-21 10:50:00,1.6787,1.6788,1.6785,1.6787,136300000.0
2006-12-21 10:51:00,1.6784,1.6787,1.6781,1.6782,136300000.0
2006-12-21 10:52:00,1.6781,1.6784,1.678,1.6782,136300000.0
2006-12-21 10:53:00,1.6781,1.6783,1.6779,1.6781,136300000.0
2006-12-21 10:54:00,1.6782,1.6783,1.678,1.6781,136300000.0
2006-12-21 10:55:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-12-21 10:56:00,1.6779,1.678,1.6776,1.6778,136300000.0
2006-12-21 10:57:00,1.6776,1.6785,1.6776,1.6785,136300000.0
2006-12-21 10:58:00,1.6787,1.6787,1.6782,1.6784,136300000.0
2006-12-21 10:59:00,1.6782,1.6787,1.6782,1.6784,136300000.0
2006-12-21 11:00:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-12-21 11:01:00,1.6784,1.6784,1.6777,1.6777,136300000.0
2006-12-21 11:02:00,1.6779,1.6784,1.6776,1.6784,136300000.0
2006-12-21 11:03:00,1.6782,1.6783,1.6776,1.6779,136300000.0
2006-12-21 11:04:00,1.6781,1.6782,1.6776,1.6779,136300000.0
2006-12-21 11:05:00,1.6778,1.6779,1.6774,1.6776,136300000.0
2006-12-21 11:06:00,1.6774,1.6778,1.6774,1.6776,136300000.0
2006-12-21 11:07:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-21 11:08:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2006-12-21 11:09:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2006-12-21 11:10:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-12-21 11:11:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-12-21 11:12:00,1.6776,1.6779,1.6774,1.6779,136300000.0
2006-12-21 11:13:00,1.6777,1.6779,1.6773,1.6773,136300000.0
2006-12-21 11:14:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2006-12-21 11:15:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-12-21 11:16:00,1.6772,1.6775,1.677,1.6773,136300000.0
2006-12-21 11:17:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-21 11:19:00,1.6768,1.6773,1.6767,1.6773,136300000.0
2006-12-21 11:21:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-21 11:32:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-21 11:44:00,1.6765,1.6765,1.6755,1.6755,136300000.0
2006-12-21 11:45:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-12-21 11:46:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2006-12-21 11:47:00,1.6749,1.6758,1.6749,1.6758,136300000.0
2006-12-21 11:48:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-12-21 11:49:00,1.6761,1.6761,1.676,1.6761,136300000.0
2006-12-21 11:50:00,1.676,1.676,1.6759,1.6759,136300000.0
2006-12-21 11:51:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-12-21 11:52:00,1.6765,1.6767,1.6763,1.6767,136300000.0
2006-12-21 11:53:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2006-12-21 11:54:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2006-12-21 11:55:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-12-21 11:56:00,1.6764,1.6766,1.6762,1.6765,136300000.0
2006-12-21 11:57:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-12-21 11:58:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2006-12-21 11:59:00,1.6762,1.6767,1.6762,1.6767,136300000.0
2006-12-21 12:00:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-12-21 12:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-21 12:02:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-21 12:03:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-12-21 12:04:00,1.6771,1.6773,1.677,1.6772,136300000.0
2006-12-21 12:05:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-21 12:06:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-12-21 12:07:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-12-21 12:08:00,1.6778,1.6783,1.6777,1.6783,136300000.0
2006-12-21 12:09:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-21 12:10:00,1.6781,1.6785,1.6781,1.6783,136300000.0
2006-12-21 12:11:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-21 12:12:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-21 12:13:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-12-21 12:14:00,1.6784,1.6787,1.6783,1.6786,136300000.0
2006-12-21 12:15:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-21 12:16:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-21 12:17:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-12-21 12:18:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-21 12:19:00,1.678,1.678,1.678,1.678,136300000.0
2006-12-21 12:20:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-21 12:21:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-12-21 12:22:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-12-21 12:23:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-12-21 12:24:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-21 12:25:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-12-21 12:27:00,1.678,1.678,1.6779,1.678,136300000.0
2006-12-21 12:28:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-21 12:29:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2006-12-21 12:30:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-21 12:31:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-12-21 12:32:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-21 12:33:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-12-21 12:34:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-21 12:37:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-12-21 12:38:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-12-21 12:39:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-12-21 12:40:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-12-21 12:41:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-21 12:42:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-12-21 12:43:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-12-21 12:44:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-12-21 12:45:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2006-12-21 12:46:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2006-12-21 12:47:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2006-12-21 12:48:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-12-21 12:49:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-21 12:50:00,1.6773,1.6774,1.6771,1.6774,136300000.0
2006-12-21 12:51:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-21 12:52:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-12-21 12:53:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-12-21 12:55:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-12-21 12:56:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-21 12:57:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-12-21 12:58:00,1.6773,1.6773,1.677,1.6772,136300000.0
2006-12-21 12:59:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-12-21 13:00:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-12-21 13:01:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-21 13:02:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-21 13:03:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-12-21 13:04:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-12-21 13:05:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-12-21 13:06:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-21 13:07:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-12-21 13:08:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-12-21 13:09:00,1.6775,1.6778,1.6774,1.6778,136300000.0
2006-12-21 13:10:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-21 13:11:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-12-21 13:12:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-12-21 13:13:00,1.678,1.6781,1.6779,1.6781,136300000.0
2006-12-21 13:14:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-12-21 13:15:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-12-21 13:16:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2006-12-21 13:17:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-21 13:18:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2006-12-21 13:19:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-12-21 13:20:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-12-21 13:21:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-12-21 13:22:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-12-21 13:23:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-12-21 13:25:00,1.678,1.6782,1.678,1.6781,136300000.0
2006-12-21 13:26:00,1.678,1.6782,1.6779,1.6781,136300000.0
2006-12-21 13:27:00,1.678,1.678,1.678,1.678,136300000.0
2006-12-21 13:28:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2006-12-21 13:30:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-21 13:31:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-12-21 13:32:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-21 13:33:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-12-21 13:34:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-21 13:36:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2006-12-21 13:38:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-12-21 13:39:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-12-21 13:40:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2006-12-21 13:41:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-21 13:42:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-12-21 13:43:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-12-21 13:44:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-12-21 13:45:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-12-21 13:46:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-12-21 13:47:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-12-21 13:48:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-21 13:49:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-12-21 13:50:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-21 13:51:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-21 13:52:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-12-21 13:53:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-12-21 13:54:00,1.6774,1.6778,1.6774,1.6776,136300000.0
2006-12-21 13:55:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-12-21 13:56:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-12-21 13:57:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-21 13:59:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-12-21 14:00:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-12-21 14:01:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-12-21 14:02:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-12-21 14:03:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-12-21 14:04:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-12-21 14:05:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-21 14:06:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2006-12-21 14:07:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-12-21 14:08:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-12-21 14:09:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-21 14:10:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-21 14:11:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2006-12-21 14:12:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-12-21 14:13:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-21 14:14:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-12-21 14:15:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2006-12-21 14:16:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-21 14:17:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-12-21 14:18:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-12-21 14:19:00,1.677,1.6773,1.6769,1.6772,136300000.0
2006-12-21 14:20:00,1.6771,1.6771,1.6767,1.6769,136300000.0
2006-12-21 14:21:00,1.677,1.677,1.6769,1.677,136300000.0
2006-12-21 14:22:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-12-21 14:23:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-21 14:25:00,1.677,1.677,1.6768,1.6768,136300000.0
2006-12-21 14:26:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-21 14:27:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-12-21 14:28:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-21 14:29:00,1.6764,1.6772,1.6764,1.677,136300000.0
2006-12-21 14:30:00,1.6769,1.6774,1.6767,1.6773,136300000.0
2006-12-21 14:31:00,1.6772,1.6773,1.677,1.6773,136300000.0
2006-12-21 14:32:00,1.6774,1.6778,1.6774,1.6775,136300000.0
2006-12-21 14:33:00,1.6774,1.6774,1.677,1.677,136300000.0
2006-12-21 14:34:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-12-21 14:35:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2006-12-21 14:36:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-12-21 14:37:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2006-12-21 14:38:00,1.677,1.6775,1.6768,1.6775,136300000.0
2006-12-21 14:39:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2006-12-21 14:40:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2006-12-21 14:41:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-12-21 14:42:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-12-21 14:43:00,1.6784,1.6789,1.6784,1.6789,136300000.0
2006-12-21 14:44:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-12-21 14:45:00,1.6795,1.6803,1.6795,1.6801,136300000.0
2006-12-21 14:46:00,1.68,1.6804,1.68,1.6804,136300000.0
2006-12-21 14:47:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2006-12-21 14:48:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-21 14:49:00,1.6803,1.6805,1.6801,1.6801,136300000.0
2006-12-21 14:50:00,1.68,1.68,1.6796,1.6797,136300000.0
2006-12-21 14:51:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2006-12-21 14:52:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-12-21 14:53:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-12-21 14:54:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-21 14:55:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-21 14:56:00,1.6794,1.6794,1.6786,1.6789,136300000.0
2006-12-21 14:57:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-21 14:58:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2006-12-21 14:59:00,1.6792,1.6792,1.679,1.6791,136300000.0
2006-12-21 15:00:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2006-12-21 15:01:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2006-12-21 15:02:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-12-21 15:03:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2006-12-21 15:04:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-12-21 15:05:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2006-12-21 15:06:00,1.679,1.679,1.6788,1.6789,136300000.0
2006-12-21 15:07:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2006-12-21 15:08:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2006-12-21 15:09:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-12-21 15:10:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-12-21 15:11:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-21 15:12:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-21 15:13:00,1.6779,1.678,1.6778,1.678,136300000.0
2006-12-21 15:14:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-12-21 15:15:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-21 15:17:00,1.6781,1.6785,1.6781,1.6782,136300000.0
2006-12-21 15:18:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2006-12-21 15:19:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-12-21 15:20:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-21 15:21:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-21 15:22:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-12-21 15:23:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-12-21 15:24:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-21 15:25:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-21 15:26:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2006-12-21 15:27:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-12-21 15:28:00,1.6778,1.6783,1.6777,1.6782,136300000.0
2006-12-21 15:29:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-12-21 15:30:00,1.678,1.6783,1.678,1.6783,136300000.0
2006-12-21 15:31:00,1.678,1.6784,1.678,1.6784,136300000.0
2006-12-21 15:32:00,1.6783,1.6784,1.678,1.678,136300000.0
2006-12-21 15:33:00,1.6776,1.6776,1.6773,1.6776,136300000.0
2006-12-21 15:34:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2006-12-21 15:35:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-12-21 15:36:00,1.6781,1.6782,1.678,1.678,136300000.0
2006-12-21 15:37:00,1.6782,1.6788,1.6782,1.6788,136300000.0
2006-12-21 15:38:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-21 15:39:00,1.679,1.679,1.6784,1.6785,136300000.0
2006-12-21 15:40:00,1.6788,1.6791,1.6787,1.6791,136300000.0
2006-12-21 15:41:00,1.679,1.679,1.6787,1.6787,136300000.0
2006-12-21 15:42:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-12-21 15:45:00,1.6782,1.6784,1.6776,1.6779,136300000.0
2006-12-21 15:46:00,1.6778,1.678,1.6776,1.6779,136300000.0
2006-12-21 15:47:00,1.6781,1.6784,1.6778,1.678,136300000.0
2006-12-21 15:48:00,1.6778,1.678,1.6776,1.6778,136300000.0
2006-12-21 15:49:00,1.678,1.6788,1.678,1.6786,136300000.0
2006-12-21 15:50:00,1.6784,1.6784,1.6776,1.6778,136300000.0
2006-12-21 15:51:00,1.6776,1.6779,1.6774,1.6779,136300000.0
2006-12-21 15:52:00,1.6777,1.6781,1.6777,1.6779,136300000.0
2006-12-21 15:53:00,1.6782,1.6787,1.6782,1.6782,136300000.0
2006-12-21 15:54:00,1.6784,1.6784,1.678,1.6781,136300000.0
2006-12-21 15:55:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-12-21 15:56:00,1.6779,1.6787,1.6778,1.6785,136300000.0
2006-12-21 15:57:00,1.6786,1.6797,1.6786,1.6794,136300000.0
2006-12-21 15:58:00,1.6793,1.6797,1.6788,1.679,136300000.0
2006-12-21 15:59:00,1.6788,1.6791,1.6782,1.6791,136300000.0
2006-12-21 16:00:00,1.6792,1.6797,1.6788,1.679,136300000.0
2006-12-21 16:01:00,1.6792,1.6794,1.6789,1.6791,136300000.0
2006-12-21 16:02:00,1.6793,1.6799,1.6791,1.6793,136300000.0
2006-12-21 16:03:00,1.6791,1.6793,1.6787,1.6788,136300000.0
2006-12-21 16:04:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-21 16:05:00,1.679,1.679,1.6788,1.679,136300000.0
2006-12-21 16:06:00,1.6788,1.6791,1.6787,1.6787,136300000.0
2006-12-21 16:07:00,1.679,1.6791,1.6787,1.6789,136300000.0
2006-12-21 16:08:00,1.6787,1.6795,1.6787,1.6789,136300000.0
2006-12-21 16:09:00,1.679,1.679,1.6785,1.6785,136300000.0
2006-12-21 16:10:00,1.6784,1.6787,1.6781,1.6782,136300000.0
2006-12-21 16:11:00,1.6784,1.6786,1.6781,1.6781,136300000.0
2006-12-21 16:12:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-12-21 16:13:00,1.6784,1.6784,1.6781,1.6784,136300000.0
2006-12-21 16:14:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2006-12-21 16:15:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-12-21 16:16:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2006-12-21 16:17:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2006-12-21 16:18:00,1.6779,1.6785,1.6779,1.6785,136300000.0
2006-12-21 16:19:00,1.6787,1.6787,1.6782,1.6787,136300000.0
2006-12-21 16:21:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2006-12-21 16:22:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-21 16:23:00,1.6783,1.6789,1.6783,1.6785,136300000.0
2006-12-21 16:24:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-12-21 16:25:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2006-12-21 16:26:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-12-21 16:27:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-12-21 16:28:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-12-21 16:29:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-12-21 16:30:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-21 16:31:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-12-21 16:32:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-12-21 16:33:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2006-12-21 16:34:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-21 16:35:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-21 16:36:00,1.6787,1.6788,1.6784,1.6787,136300000.0
2006-12-21 16:37:00,1.679,1.6794,1.679,1.679,136300000.0
2006-12-21 16:38:00,1.6792,1.6792,1.6785,1.6787,136300000.0
2006-12-21 16:39:00,1.6785,1.6787,1.6782,1.6782,136300000.0
2006-12-21 16:40:00,1.6784,1.6789,1.6782,1.6787,136300000.0
2006-12-21 16:41:00,1.6785,1.6787,1.6782,1.6787,136300000.0
2006-12-21 16:42:00,1.6785,1.6787,1.6782,1.6784,136300000.0
2006-12-21 16:43:00,1.6782,1.6789,1.6782,1.6787,136300000.0
2006-12-21 16:44:00,1.6788,1.679,1.6787,1.6788,136300000.0
2006-12-21 16:45:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2006-12-21 16:46:00,1.6791,1.6793,1.6788,1.6788,136300000.0
2006-12-21 16:47:00,1.679,1.6792,1.6788,1.679,136300000.0
2006-12-21 16:48:00,1.6792,1.6792,1.6785,1.6785,136300000.0
2006-12-21 16:49:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-12-21 16:50:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2006-12-21 16:51:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2006-12-21 16:52:00,1.6784,1.6785,1.6781,1.6781,136300000.0
2006-12-21 16:53:00,1.6783,1.6783,1.678,1.678,136300000.0
2006-12-21 16:54:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-21 16:55:00,1.6783,1.6789,1.6781,1.6784,136300000.0
2006-12-21 16:56:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2006-12-21 16:57:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2006-12-21 16:58:00,1.6784,1.679,1.6783,1.6787,136300000.0
2006-12-21 16:59:00,1.6789,1.6789,1.6781,1.6781,136300000.0
2006-12-21 17:00:00,1.6783,1.6784,1.678,1.6783,136300000.0
2006-12-21 17:01:00,1.6787,1.6788,1.6783,1.6784,136300000.0
2006-12-21 17:02:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2006-12-21 17:03:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-12-21 17:04:00,1.6781,1.6783,1.678,1.6783,136300000.0
2006-12-21 17:05:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-12-21 17:06:00,1.6784,1.6787,1.678,1.6782,136300000.0
2006-12-21 17:07:00,1.678,1.678,1.678,1.678,136300000.0
2006-12-21 17:08:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-12-21 17:09:00,1.6781,1.6781,1.6778,1.678,136300000.0
2006-12-21 17:10:00,1.6782,1.6783,1.6778,1.6778,136300000.0
2006-12-21 17:11:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-12-21 17:12:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-12-21 17:13:00,1.6777,1.6781,1.6775,1.678,136300000.0
2006-12-21 17:14:00,1.6781,1.6781,1.6774,1.6777,136300000.0
2006-12-21 17:15:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-12-21 17:16:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-12-21 17:17:00,1.6777,1.6777,1.6771,1.6772,136300000.0
2006-12-21 17:18:00,1.6771,1.6775,1.6771,1.6771,136300000.0
2006-12-21 17:19:00,1.6772,1.6777,1.6772,1.6772,136300000.0
2006-12-21 17:20:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-21 17:21:00,1.6771,1.6776,1.6769,1.6775,136300000.0
2006-12-21 17:22:00,1.6777,1.6777,1.6772,1.6774,136300000.0
2006-12-21 17:23:00,1.6775,1.6775,1.6771,1.6773,136300000.0
2006-12-21 17:24:00,1.6771,1.6773,1.6769,1.6769,136300000.0
2006-12-21 17:25:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-21 17:26:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-21 17:27:00,1.6769,1.6775,1.6769,1.6775,136300000.0
2006-12-21 17:28:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2006-12-21 17:29:00,1.6777,1.678,1.6777,1.6777,136300000.0
2006-12-21 17:30:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2006-12-21 17:31:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2006-12-21 17:32:00,1.6774,1.6778,1.6774,1.6775,136300000.0
2006-12-21 17:33:00,1.678,1.678,1.6777,1.678,136300000.0
2006-12-21 17:34:00,1.6781,1.6781,1.6777,1.678,136300000.0
2006-12-21 17:35:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-21 17:36:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-12-21 17:37:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-12-21 17:38:00,1.678,1.6783,1.678,1.6783,136300000.0
2006-12-21 17:39:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2006-12-21 17:40:00,1.6786,1.6786,1.6783,1.6785,136300000.0
2006-12-21 17:41:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-12-21 17:42:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2006-12-21 17:43:00,1.6781,1.6783,1.678,1.678,136300000.0
2006-12-21 17:44:00,1.6781,1.6784,1.6778,1.6778,136300000.0
2006-12-21 17:45:00,1.678,1.6781,1.6778,1.678,136300000.0
2006-12-21 17:46:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2006-12-21 17:47:00,1.678,1.678,1.6775,1.6777,136300000.0
2006-12-21 17:48:00,1.6774,1.6777,1.6768,1.6769,136300000.0
2006-12-21 17:49:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2006-12-21 17:50:00,1.6765,1.6769,1.6765,1.6767,136300000.0
2006-12-21 17:51:00,1.6766,1.6768,1.6764,1.6766,136300000.0
2006-12-21 17:52:00,1.6765,1.677,1.6762,1.6765,136300000.0
2006-12-21 17:53:00,1.6766,1.6768,1.6764,1.6765,136300000.0
2006-12-21 17:54:00,1.6764,1.6768,1.6764,1.6765,136300000.0
2006-12-21 17:55:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-12-21 17:56:00,1.6762,1.6762,1.6759,1.676,136300000.0
2006-12-21 17:57:00,1.6762,1.6763,1.6757,1.6762,136300000.0
2006-12-21 17:58:00,1.6759,1.6764,1.6759,1.6764,136300000.0
2006-12-21 17:59:00,1.6763,1.678,1.6763,1.6772,136300000.0
2006-12-21 18:00:00,1.6769,1.6783,1.6763,1.678,136300000.0
2006-12-21 18:01:00,1.6778,1.6785,1.6774,1.6775,136300000.0
2006-12-21 18:02:00,1.6777,1.678,1.6776,1.6779,136300000.0
2006-12-21 18:03:00,1.678,1.6783,1.6779,1.678,136300000.0
2006-12-21 18:04:00,1.6782,1.6785,1.6779,1.6784,136300000.0
2006-12-21 18:05:00,1.6783,1.6788,1.6783,1.6785,136300000.0
2006-12-21 18:06:00,1.6784,1.6788,1.6781,1.6786,136300000.0
2006-12-21 18:07:00,1.6785,1.679,1.6783,1.679,136300000.0
2006-12-21 18:08:00,1.6788,1.6794,1.6786,1.6786,136300000.0
2006-12-21 18:09:00,1.6788,1.6789,1.6784,1.6784,136300000.0
2006-12-21 18:10:00,1.6782,1.6786,1.6781,1.6783,136300000.0
2006-12-21 18:11:00,1.6784,1.6787,1.6783,1.6784,136300000.0
2006-12-21 18:12:00,1.6785,1.6789,1.6785,1.6788,136300000.0
2006-12-21 18:13:00,1.6786,1.679,1.6786,1.6789,136300000.0
2006-12-21 18:14:00,1.679,1.6792,1.6784,1.6785,136300000.0
2006-12-21 18:15:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-12-21 18:16:00,1.6783,1.6788,1.6783,1.6788,136300000.0
2006-12-21 18:17:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2006-12-21 18:18:00,1.6785,1.6787,1.6783,1.6783,136300000.0
2006-12-21 18:19:00,1.6781,1.6786,1.6779,1.6785,136300000.0
2006-12-21 18:20:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2006-12-21 18:22:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2006-12-21 18:23:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-21 18:24:00,1.6782,1.6783,1.678,1.678,136300000.0
2006-12-21 18:25:00,1.6781,1.6784,1.6781,1.6781,136300000.0
2006-12-21 18:26:00,1.6779,1.6781,1.6777,1.6777,136300000.0
2006-12-21 18:27:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-21 18:28:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-12-21 18:29:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-21 18:30:00,1.6774,1.6775,1.6772,1.6775,136300000.0
2006-12-21 18:31:00,1.6776,1.6776,1.6769,1.6774,136300000.0
2006-12-21 18:32:00,1.6775,1.6775,1.6769,1.6774,136300000.0
2006-12-21 18:33:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2006-12-21 18:34:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-21 18:35:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-12-21 18:36:00,1.6773,1.6775,1.6769,1.6772,136300000.0
2006-12-21 18:37:00,1.6773,1.6774,1.6771,1.6772,136300000.0
2006-12-21 18:38:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2006-12-21 18:39:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2006-12-21 18:40:00,1.6773,1.6776,1.6772,1.6775,136300000.0
2006-12-21 18:41:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-12-21 18:42:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-12-21 18:43:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-12-21 18:44:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-12-21 18:45:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-12-21 18:46:00,1.6776,1.6781,1.6776,1.6781,136300000.0
2006-12-21 18:47:00,1.6782,1.6782,1.6778,1.678,136300000.0
2006-12-21 18:48:00,1.6778,1.6783,1.6778,1.678,136300000.0
2006-12-21 18:49:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-12-21 18:50:00,1.678,1.678,1.6775,1.6778,136300000.0
2006-12-21 18:51:00,1.6777,1.678,1.6777,1.6778,136300000.0
2006-12-21 18:52:00,1.678,1.6781,1.678,1.678,136300000.0
2006-12-21 18:53:00,1.6777,1.678,1.6775,1.6777,136300000.0
2006-12-21 18:54:00,1.6775,1.6778,1.6775,1.6776,136300000.0
2006-12-21 18:56:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-12-21 18:57:00,1.6778,1.678,1.6777,1.6779,136300000.0
2006-12-21 18:58:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-12-21 18:59:00,1.6775,1.6775,1.677,1.6772,136300000.0
2006-12-21 19:00:00,1.677,1.6777,1.6768,1.6774,136300000.0
2006-12-21 19:01:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2006-12-21 19:02:00,1.6778,1.6781,1.6775,1.6777,136300000.0
2006-12-21 19:03:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-21 19:04:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-21 19:05:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-12-21 19:06:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2006-12-21 19:07:00,1.6776,1.6778,1.6774,1.6776,136300000.0
2006-12-21 19:08:00,1.6777,1.6781,1.6777,1.6779,136300000.0
2006-12-21 19:09:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-12-21 19:10:00,1.6782,1.6783,1.678,1.678,136300000.0
2006-12-21 19:11:00,1.6781,1.6781,1.678,1.6781,136300000.0
2006-12-21 19:12:00,1.6784,1.6784,1.6778,1.6778,136300000.0
2006-12-21 19:13:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-12-21 19:14:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2006-12-21 19:15:00,1.6775,1.6778,1.6772,1.6776,136300000.0
2006-12-21 19:16:00,1.6774,1.6777,1.6774,1.6775,136300000.0
2006-12-21 19:17:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2006-12-21 19:18:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-12-21 19:19:00,1.6777,1.678,1.6777,1.678,136300000.0
2006-12-21 19:20:00,1.6782,1.6785,1.678,1.6784,136300000.0
2006-12-21 19:21:00,1.6785,1.679,1.6785,1.6788,136300000.0
2006-12-21 19:22:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2006-12-21 19:23:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2006-12-21 19:24:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-21 19:25:00,1.6789,1.6798,1.6789,1.6792,136300000.0
2006-12-21 19:26:00,1.6795,1.6799,1.6795,1.6798,136300000.0
2006-12-21 19:27:00,1.6795,1.6797,1.6793,1.6793,136300000.0
2006-12-21 19:28:00,1.6795,1.6796,1.6793,1.6793,136300000.0
2006-12-21 19:29:00,1.6795,1.6795,1.6792,1.6795,136300000.0
2006-12-21 19:30:00,1.6793,1.6796,1.6792,1.6795,136300000.0
2006-12-21 19:31:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2006-12-21 19:32:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2006-12-21 19:33:00,1.6797,1.6801,1.6797,1.6798,136300000.0
2006-12-21 19:34:00,1.68,1.6801,1.6798,1.6799,136300000.0
2006-12-21 19:35:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2006-12-21 19:36:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2006-12-21 19:37:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-12-21 19:38:00,1.6797,1.6797,1.6794,1.6796,136300000.0
2006-12-21 19:39:00,1.6795,1.6796,1.6791,1.6791,136300000.0
2006-12-21 19:40:00,1.679,1.6791,1.6789,1.679,136300000.0
2006-12-21 19:41:00,1.6789,1.6794,1.6789,1.679,136300000.0
2006-12-21 19:42:00,1.6792,1.6793,1.6789,1.6793,136300000.0
2006-12-21 19:43:00,1.6791,1.6792,1.6789,1.6791,136300000.0
2006-12-21 19:44:00,1.6792,1.6792,1.6789,1.6792,136300000.0
2006-12-21 19:45:00,1.679,1.6792,1.6789,1.6792,136300000.0
2006-12-21 19:46:00,1.679,1.679,1.679,1.679,136300000.0
2006-12-21 19:47:00,1.6789,1.6789,1.6784,1.6786,136300000.0
2006-12-21 19:48:00,1.6787,1.6789,1.6786,1.6786,136300000.0
2006-12-21 19:49:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-12-21 19:50:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-12-21 19:51:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2006-12-21 19:54:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-12-21 19:55:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-12-21 19:56:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2006-12-21 19:57:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-21 19:59:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-12-21 20:00:00,1.6783,1.6783,1.678,1.6781,136300000.0
2006-12-21 20:01:00,1.678,1.678,1.6778,1.6779,136300000.0
2006-12-21 20:02:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-12-21 20:03:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-12-21 20:04:00,1.678,1.6781,1.6778,1.6778,136300000.0
2006-12-21 20:05:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-12-21 20:06:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2006-12-21 20:08:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-21 20:09:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-12-21 20:11:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-12-21 20:12:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-12-21 20:13:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2006-12-21 20:14:00,1.6777,1.6777,1.6774,1.6776,136300000.0
2006-12-21 20:15:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2006-12-21 20:16:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-21 20:17:00,1.6774,1.6779,1.6774,1.6774,136300000.0
2006-12-21 20:18:00,1.6775,1.6778,1.6774,1.6778,136300000.0
2006-12-21 20:19:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-12-21 20:20:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-12-21 20:21:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-12-21 20:23:00,1.678,1.678,1.6779,1.678,136300000.0
2006-12-21 20:24:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-12-21 20:25:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-21 20:26:00,1.678,1.678,1.678,1.678,136300000.0
2006-12-21 20:27:00,1.6781,1.6781,1.678,1.678,136300000.0
2006-12-21 20:28:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-12-21 20:29:00,1.678,1.678,1.6778,1.678,136300000.0
2006-12-21 20:32:00,1.6781,1.6781,1.6775,1.6775,136300000.0
2006-12-21 20:33:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-12-21 20:34:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2006-12-21 20:35:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-21 20:36:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2006-12-21 20:37:00,1.6775,1.6777,1.6772,1.6774,136300000.0
2006-12-21 20:38:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2006-12-21 20:39:00,1.6772,1.6772,1.6769,1.6772,136300000.0
2006-12-21 20:40:00,1.6771,1.6779,1.677,1.6779,136300000.0
2006-12-21 20:41:00,1.678,1.678,1.6777,1.6778,136300000.0
2006-12-21 20:42:00,1.6777,1.678,1.6774,1.6777,136300000.0
2006-12-21 20:43:00,1.6775,1.6777,1.6771,1.6773,136300000.0
2006-12-21 20:44:00,1.6774,1.6775,1.6772,1.6775,136300000.0
2006-12-21 20:45:00,1.6776,1.6779,1.6775,1.6775,136300000.0
2006-12-21 20:46:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2006-12-21 20:47:00,1.6778,1.678,1.6775,1.6776,136300000.0
2006-12-21 20:49:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2006-12-21 20:50:00,1.6779,1.6779,1.6775,1.6776,136300000.0
2006-12-21 20:51:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-12-21 20:52:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-21 20:53:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-12-21 20:55:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2006-12-21 20:56:00,1.6778,1.6779,1.6775,1.6777,136300000.0
2006-12-21 20:57:00,1.6774,1.6779,1.6772,1.6777,136300000.0
2006-12-21 20:58:00,1.6775,1.6776,1.6771,1.6774,136300000.0
2006-12-21 20:59:00,1.6773,1.6781,1.6773,1.6775,136300000.0
2006-12-21 21:00:00,1.678,1.6786,1.678,1.6781,136300000.0
2006-12-21 21:01:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2006-12-21 21:02:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2006-12-21 21:03:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-21 21:04:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-12-21 21:05:00,1.678,1.6782,1.6779,1.6782,136300000.0
2006-12-21 21:07:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2006-12-21 21:08:00,1.6782,1.6783,1.678,1.6783,136300000.0
2006-12-21 21:09:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-21 21:10:00,1.678,1.678,1.6779,1.678,136300000.0
2006-12-21 21:11:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-12-21 21:12:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2006-12-21 21:13:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2006-12-21 21:14:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-12-21 21:15:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-12-21 21:16:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2006-12-21 21:17:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-12-21 21:18:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-12-21 21:19:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-21 21:20:00,1.6775,1.6775,1.6771,1.6772,136300000.0
2006-12-21 21:21:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2006-12-21 21:22:00,1.6772,1.6777,1.6771,1.6774,136300000.0
2006-12-21 21:23:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-21 21:24:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2006-12-21 21:27:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2006-12-21 21:28:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-12-21 21:29:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-21 21:30:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2006-12-21 21:31:00,1.6775,1.6781,1.6775,1.6777,136300000.0
2006-12-21 21:32:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-12-21 21:33:00,1.6779,1.6779,1.6776,1.6777,136300000.0
2006-12-21 21:34:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-21 21:35:00,1.6779,1.6779,1.6775,1.6777,136300000.0
2006-12-21 21:36:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-21 21:37:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-12-21 21:38:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-12-21 21:39:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-21 21:40:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2006-12-21 21:41:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2006-12-21 21:42:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-12-21 21:43:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-21 21:46:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2006-12-21 21:47:00,1.6776,1.6778,1.6774,1.6776,136300000.0
2006-12-21 21:48:00,1.6774,1.6778,1.6774,1.6776,136300000.0
2006-12-21 21:49:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2006-12-21 21:52:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-21 21:55:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-21 21:57:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-12-21 21:58:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-12-21 21:59:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-21 22:00:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-12-21 22:01:00,1.6776,1.6776,1.6772,1.6774,136300000.0
2006-12-21 22:02:00,1.6772,1.6774,1.6769,1.6769,136300000.0
2006-12-21 22:03:00,1.6778,1.6781,1.6774,1.6775,136300000.0
2006-12-21 22:04:00,1.6773,1.6777,1.6771,1.6776,136300000.0
2006-12-21 22:05:00,1.6775,1.6777,1.6772,1.6776,136300000.0
2006-12-21 22:06:00,1.6777,1.6779,1.6775,1.6775,136300000.0
2006-12-21 22:07:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-12-21 22:08:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-12-21 22:09:00,1.6776,1.678,1.6776,1.6776,136300000.0
2006-12-21 22:10:00,1.6779,1.6779,1.6774,1.6777,136300000.0
2006-12-21 22:11:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-12-21 22:12:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2006-12-21 22:13:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-21 22:14:00,1.6778,1.678,1.6778,1.6779,136300000.0
2006-12-21 22:15:00,1.678,1.6787,1.6779,1.6784,136300000.0
2006-12-21 22:16:00,1.6782,1.6783,1.6778,1.6782,136300000.0
2006-12-21 22:17:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-12-21 22:18:00,1.6781,1.6785,1.6781,1.6782,136300000.0
2006-12-21 22:19:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-21 22:20:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2006-12-21 22:21:00,1.6788,1.6791,1.6787,1.6791,136300000.0
2006-12-21 22:22:00,1.6792,1.6792,1.6788,1.6789,136300000.0
2006-12-21 22:23:00,1.6787,1.6791,1.6787,1.6788,136300000.0
2006-12-21 22:24:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-12-21 22:25:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-12-21 22:26:00,1.6784,1.679,1.6784,1.679,136300000.0
2006-12-21 22:27:00,1.6788,1.6791,1.6788,1.679,136300000.0
2006-12-21 22:28:00,1.6789,1.679,1.6788,1.6788,136300000.0
2006-12-21 22:29:00,1.6789,1.6792,1.6788,1.6791,136300000.0
2006-12-21 22:30:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-12-21 22:31:00,1.6794,1.6798,1.6789,1.6789,136300000.0
2006-12-21 22:33:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-21 22:35:00,1.6791,1.6791,1.6779,1.6787,136300000.0
2006-12-21 22:36:00,1.6784,1.6792,1.6784,1.6792,136300000.0
2006-12-21 22:37:00,1.6793,1.6795,1.679,1.679,136300000.0
2006-12-21 22:38:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2006-12-21 22:39:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2006-12-21 22:40:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-12-21 22:41:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-21 22:42:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2006-12-21 22:43:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2006-12-21 22:44:00,1.6785,1.6786,1.6783,1.6786,136300000.0
2006-12-21 22:45:00,1.6785,1.6788,1.6784,1.6786,136300000.0
2006-12-21 22:46:00,1.6785,1.6787,1.6784,1.6785,136300000.0
2006-12-21 22:47:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2006-12-21 22:49:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2006-12-21 22:50:00,1.6789,1.679,1.6789,1.6789,136300000.0
2006-12-21 22:51:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2006-12-21 22:52:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2006-12-21 22:54:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-21 22:55:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2006-12-21 22:56:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2006-12-21 22:57:00,1.679,1.6791,1.679,1.6791,136300000.0
2006-12-21 22:58:00,1.679,1.6793,1.6789,1.6792,136300000.0
2006-12-21 22:59:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2006-12-21 23:00:00,1.6792,1.6802,1.6792,1.6796,136300000.0
2006-12-21 23:01:00,1.6797,1.6797,1.6793,1.6797,136300000.0
2006-12-21 23:02:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2006-12-21 23:03:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-21 23:04:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2006-12-21 23:05:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-12-21 23:06:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-12-21 23:07:00,1.6792,1.6792,1.679,1.6792,136300000.0
2006-12-21 23:08:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2006-12-21 23:09:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-12-21 23:10:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2006-12-21 23:11:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-21 23:12:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2006-12-21 23:14:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2006-12-21 23:15:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2006-12-21 23:16:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2006-12-21 23:17:00,1.6797,1.6798,1.6795,1.6797,136300000.0
2006-12-21 23:18:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2006-12-21 23:19:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2006-12-21 23:20:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-12-21 23:21:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2006-12-21 23:22:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2006-12-21 23:23:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2006-12-21 23:24:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2006-12-21 23:25:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2006-12-21 23:26:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2006-12-21 23:27:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2006-12-21 23:28:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-12-21 23:29:00,1.6793,1.6793,1.679,1.679,136300000.0
2006-12-21 23:30:00,1.6792,1.6792,1.679,1.679,136300000.0
2006-12-21 23:34:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2006-12-21 23:35:00,1.679,1.6792,1.679,1.6792,136300000.0
2006-12-21 23:36:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2006-12-21 23:37:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-21 23:38:00,1.6795,1.6799,1.6794,1.6794,136300000.0
2006-12-21 23:39:00,1.6796,1.6798,1.6793,1.6795,136300000.0
2006-12-21 23:40:00,1.6797,1.6798,1.6794,1.6796,136300000.0
2006-12-21 23:41:00,1.6794,1.6799,1.6794,1.6794,136300000.0
2006-12-21 23:42:00,1.6799,1.6799,1.6793,1.6793,136300000.0
2006-12-21 23:43:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2006-12-21 23:44:00,1.6795,1.68,1.6793,1.68,136300000.0
2006-12-21 23:45:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2006-12-21 23:46:00,1.6803,1.6806,1.6802,1.6803,136300000.0
2006-12-21 23:47:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2006-12-21 23:48:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-12-21 23:49:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2006-12-21 23:50:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-21 23:51:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2006-12-21 23:52:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2006-12-21 23:54:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-12-21 23:55:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-21 23:56:00,1.6804,1.6804,1.6799,1.6799,136300000.0
2006-12-21 23:58:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2006-12-21 23:59:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2006-12-22 00:00:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2006-12-22 00:01:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2006-12-22 00:03:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-22 00:04:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2006-12-22 00:05:00,1.6795,1.6796,1.6793,1.6795,136300000.0
2006-12-22 00:06:00,1.6793,1.6795,1.6792,1.6795,136300000.0
2006-12-22 00:07:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-22 00:08:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2006-12-22 00:09:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-22 00:10:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-12-22 00:11:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2006-12-22 00:12:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-22 00:14:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2006-12-22 00:15:00,1.6796,1.68,1.6796,1.6799,136300000.0
2006-12-22 00:16:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-22 00:17:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2006-12-22 00:18:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-12-22 00:19:00,1.68,1.6802,1.6799,1.6799,136300000.0
2006-12-22 00:20:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2006-12-22 00:22:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2006-12-22 00:24:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-22 00:25:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2006-12-22 00:26:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2006-12-22 00:27:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2006-12-22 00:28:00,1.6805,1.6809,1.6802,1.6804,136300000.0
2006-12-22 00:29:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2006-12-22 00:30:00,1.6802,1.6802,1.6797,1.6799,136300000.0
2006-12-22 00:31:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-12-22 00:32:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-12-22 00:33:00,1.6797,1.6797,1.6792,1.6795,136300000.0
2006-12-22 00:34:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2006-12-22 00:35:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2006-12-22 00:36:00,1.6794,1.6797,1.6792,1.6797,136300000.0
2006-12-22 00:37:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2006-12-22 00:38:00,1.68,1.68,1.68,1.68,136300000.0
2006-12-22 00:40:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2006-12-22 00:41:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2006-12-22 00:42:00,1.6798,1.6801,1.6797,1.6801,136300000.0
2006-12-22 00:43:00,1.6802,1.6802,1.68,1.68,136300000.0
2006-12-22 00:44:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-22 00:45:00,1.6804,1.6805,1.68,1.68,136300000.0
2006-12-22 00:46:00,1.6799,1.6804,1.6799,1.6801,136300000.0
2006-12-22 00:47:00,1.6802,1.6804,1.68,1.6801,136300000.0
2006-12-22 00:48:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2006-12-22 00:49:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-12-22 00:50:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2006-12-22 00:51:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2006-12-22 00:52:00,1.6798,1.6798,1.6796,1.6797,136300000.0
2006-12-22 00:53:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2006-12-22 00:54:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-22 00:55:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2006-12-22 00:56:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2006-12-22 00:58:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-12-22 00:59:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2006-12-22 01:00:00,1.68,1.6802,1.6799,1.6802,136300000.0
2006-12-22 01:01:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2006-12-22 01:03:00,1.6801,1.6802,1.68,1.6802,136300000.0
2006-12-22 01:04:00,1.6801,1.6804,1.6801,1.6802,136300000.0
2006-12-22 01:05:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-12-22 01:06:00,1.68,1.68,1.68,1.68,136300000.0
2006-12-22 01:07:00,1.6802,1.6802,1.68,1.6802,136300000.0
2006-12-22 01:08:00,1.68,1.6802,1.68,1.6801,136300000.0
2006-12-22 01:09:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2006-12-22 01:10:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2006-12-22 01:11:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-12-22 01:12:00,1.6801,1.6801,1.68,1.68,136300000.0
2006-12-22 01:13:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-12-22 01:14:00,1.6799,1.68,1.6799,1.6799,136300000.0
2006-12-22 01:15:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-12-22 01:16:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2006-12-22 01:17:00,1.6802,1.6805,1.6802,1.6803,136300000.0
2006-12-22 01:18:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2006-12-22 01:19:00,1.6801,1.6806,1.6801,1.6803,136300000.0
2006-12-22 01:20:00,1.6802,1.6802,1.6797,1.6802,136300000.0
2006-12-22 01:21:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2006-12-22 01:22:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-12-22 01:23:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2006-12-22 01:24:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-12-22 01:25:00,1.68,1.6804,1.68,1.6802,136300000.0
2006-12-22 01:26:00,1.6801,1.6803,1.68,1.68,136300000.0
2006-12-22 01:27:00,1.6801,1.6805,1.6801,1.6803,136300000.0
2006-12-22 01:28:00,1.68,1.6803,1.68,1.6803,136300000.0
2006-12-22 01:29:00,1.6802,1.6803,1.68,1.68,136300000.0
2006-12-22 01:30:00,1.6802,1.6804,1.6802,1.6803,136300000.0
2006-12-22 01:31:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2006-12-22 01:32:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-12-22 01:33:00,1.6803,1.6805,1.6802,1.6803,136300000.0
2006-12-22 01:34:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2006-12-22 01:35:00,1.6802,1.6805,1.6799,1.6801,136300000.0
2006-12-22 01:36:00,1.6802,1.6803,1.6798,1.6803,136300000.0
2006-12-22 01:37:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2006-12-22 01:38:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-22 01:39:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2006-12-22 01:40:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2006-12-22 01:41:00,1.6802,1.6802,1.6796,1.6798,136300000.0
2006-12-22 01:42:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-12-22 01:44:00,1.6797,1.68,1.6796,1.6798,136300000.0
2006-12-22 01:45:00,1.6799,1.68,1.6798,1.6799,136300000.0
2006-12-22 01:46:00,1.68,1.68,1.6796,1.6796,136300000.0
2006-12-22 01:47:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2006-12-22 01:48:00,1.6797,1.6797,1.6794,1.6795,136300000.0
2006-12-22 01:49:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-12-22 01:50:00,1.6792,1.6796,1.6792,1.6794,136300000.0
2006-12-22 01:51:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2006-12-22 01:52:00,1.6794,1.6796,1.6791,1.6793,136300000.0
2006-12-22 01:53:00,1.6794,1.6797,1.6791,1.6795,136300000.0
2006-12-22 01:54:00,1.6797,1.6799,1.6795,1.6796,136300000.0
2006-12-22 01:55:00,1.6798,1.6798,1.6793,1.6793,136300000.0
2006-12-22 01:56:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2006-12-22 01:57:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2006-12-22 01:58:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2006-12-22 01:59:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2006-12-22 02:00:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2006-12-22 02:01:00,1.6792,1.6792,1.6789,1.679,136300000.0
2006-12-22 02:02:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2006-12-22 02:03:00,1.679,1.679,1.6789,1.6789,136300000.0
2006-12-22 02:04:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2006-12-22 02:05:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2006-12-22 02:06:00,1.6785,1.6789,1.6785,1.6785,136300000.0
2006-12-22 02:07:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2006-12-22 02:08:00,1.6785,1.6788,1.6785,1.6785,136300000.0
2006-12-22 02:09:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-12-22 02:10:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-22 02:11:00,1.6784,1.6784,1.678,1.6784,136300000.0
2006-12-22 02:12:00,1.6782,1.6783,1.6777,1.6777,136300000.0
2006-12-22 02:13:00,1.6779,1.678,1.6777,1.6779,136300000.0
2006-12-22 02:14:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-12-22 02:15:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2006-12-22 02:16:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-22 02:17:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-12-22 02:18:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2006-12-22 02:19:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-12-22 02:20:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-12-22 02:21:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-12-22 02:22:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-12-22 02:23:00,1.6782,1.6784,1.6777,1.6777,136300000.0
2006-12-22 02:24:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2006-12-22 02:25:00,1.6776,1.678,1.6776,1.678,136300000.0
2006-12-22 02:26:00,1.6781,1.6784,1.678,1.6782,136300000.0
2006-12-22 02:27:00,1.6781,1.6781,1.6777,1.6777,136300000.0
2006-12-22 02:31:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-22 02:33:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-12-22 02:34:00,1.6777,1.678,1.6777,1.6777,136300000.0
2006-12-22 02:35:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-22 02:39:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-22 02:40:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-12-22 02:41:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2006-12-22 02:42:00,1.6784,1.6788,1.6782,1.6788,136300000.0
2006-12-22 02:43:00,1.6789,1.6792,1.6789,1.679,136300000.0
2006-12-22 02:44:00,1.6789,1.6793,1.6788,1.6793,136300000.0
2006-12-22 02:45:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2006-12-22 02:46:00,1.6796,1.68,1.6795,1.6799,136300000.0
2006-12-22 02:47:00,1.68,1.6803,1.6799,1.6803,136300000.0
2006-12-22 02:48:00,1.6804,1.6804,1.6801,1.6803,136300000.0
2006-12-22 02:49:00,1.6801,1.6801,1.68,1.6801,136300000.0
2006-12-22 02:50:00,1.6803,1.6803,1.68,1.68,136300000.0
2006-12-22 02:51:00,1.6799,1.68,1.6798,1.68,136300000.0
2006-12-22 02:52:00,1.6799,1.68,1.6799,1.68,136300000.0
2006-12-22 02:53:00,1.6801,1.6803,1.68,1.6803,136300000.0
2006-12-22 02:54:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2006-12-22 02:55:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2006-12-22 02:56:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2006-12-22 02:57:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2006-12-22 02:58:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2006-12-22 02:59:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2006-12-22 03:00:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2006-12-22 03:01:00,1.6806,1.6806,1.6801,1.6804,136300000.0
2006-12-22 03:02:00,1.6801,1.6804,1.6801,1.6802,136300000.0
2006-12-22 03:04:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2006-12-22 03:05:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2006-12-22 03:06:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2006-12-22 03:07:00,1.6806,1.6811,1.6804,1.6804,136300000.0
2006-12-22 03:08:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2006-12-22 03:09:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2006-12-22 03:10:00,1.6804,1.6805,1.68,1.6803,136300000.0
2006-12-22 03:11:00,1.6802,1.6804,1.6801,1.6802,136300000.0
2006-12-22 03:12:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2006-12-22 03:13:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-12-22 03:14:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2006-12-22 03:15:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2006-12-22 03:16:00,1.68,1.68,1.6798,1.6798,136300000.0
2006-12-22 03:17:00,1.68,1.6804,1.68,1.6804,136300000.0
2006-12-22 03:19:00,1.6803,1.6803,1.68,1.6801,136300000.0
2006-12-22 03:20:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-22 03:21:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2006-12-22 03:22:00,1.6799,1.6803,1.6799,1.6803,136300000.0
2006-12-22 03:23:00,1.6801,1.6803,1.68,1.6802,136300000.0
2006-12-22 03:24:00,1.68,1.6801,1.6798,1.68,136300000.0
2006-12-22 03:25:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2006-12-22 03:26:00,1.68,1.6801,1.6798,1.6798,136300000.0
2006-12-22 03:27:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-22 03:28:00,1.6795,1.6796,1.679,1.6793,136300000.0
2006-12-22 03:30:00,1.6794,1.6798,1.6794,1.6796,136300000.0
2006-12-22 03:31:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2006-12-22 03:34:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2006-12-22 03:36:00,1.6794,1.6799,1.6793,1.6798,136300000.0
2006-12-22 03:37:00,1.6799,1.6801,1.6795,1.6795,136300000.0
2006-12-22 03:38:00,1.6796,1.6796,1.679,1.6795,136300000.0
2006-12-22 03:39:00,1.6794,1.6794,1.679,1.6794,136300000.0
2006-12-22 03:40:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2006-12-22 03:41:00,1.6793,1.6796,1.6791,1.6796,136300000.0
2006-12-22 03:42:00,1.6794,1.6795,1.6792,1.6792,136300000.0
2006-12-22 03:43:00,1.6794,1.6798,1.6792,1.6796,136300000.0
2006-12-22 03:47:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2006-12-22 03:48:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2006-12-22 03:52:00,1.6796,1.6796,1.6793,1.6794,136300000.0
2006-12-22 03:53:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-12-22 03:55:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2006-12-22 03:57:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2006-12-22 03:58:00,1.679,1.6792,1.6786,1.6786,136300000.0
2006-12-22 04:00:00,1.6785,1.6785,1.6778,1.6783,136300000.0
2006-12-22 04:01:00,1.6782,1.6784,1.678,1.678,136300000.0
2006-12-22 04:02:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-12-22 04:06:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-12-22 04:07:00,1.678,1.678,1.6779,1.6779,136300000.0
2006-12-22 04:08:00,1.6778,1.6779,1.6776,1.6777,136300000.0
2006-12-22 04:09:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2006-12-22 04:10:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-12-22 04:11:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-12-22 04:12:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-12-22 04:13:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-12-22 04:14:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-12-22 04:15:00,1.6776,1.6776,1.6773,1.6776,136300000.0
2006-12-22 04:16:00,1.6777,1.678,1.6776,1.6778,136300000.0
2006-12-22 04:17:00,1.678,1.678,1.6779,1.678,136300000.0
2006-12-22 04:19:00,1.6781,1.6784,1.6781,1.6783,136300000.0
2006-12-22 04:20:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-12-22 04:21:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-22 04:22:00,1.678,1.678,1.6778,1.678,136300000.0
2006-12-22 04:23:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2006-12-22 04:24:00,1.678,1.678,1.678,1.678,136300000.0
2006-12-22 04:25:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-22 04:26:00,1.678,1.678,1.678,1.678,136300000.0
2006-12-22 04:27:00,1.6779,1.678,1.6779,1.6779,136300000.0
2006-12-22 04:28:00,1.678,1.678,1.678,1.678,136300000.0
2006-12-22 04:29:00,1.6779,1.6782,1.6777,1.6777,136300000.0
2006-12-22 04:30:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-22 04:31:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2006-12-22 04:32:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-22 04:34:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2006-12-22 04:35:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-22 04:36:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2006-12-22 04:38:00,1.678,1.678,1.6778,1.6778,136300000.0
2006-12-22 04:39:00,1.678,1.6782,1.678,1.6782,136300000.0
2006-12-22 04:40:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-12-22 04:41:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-12-22 04:42:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-22 04:43:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2006-12-22 04:45:00,1.678,1.6783,1.678,1.6782,136300000.0
2006-12-22 04:46:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2006-12-22 04:47:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-22 04:48:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2006-12-22 04:50:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-12-22 04:51:00,1.6788,1.6788,1.6783,1.6783,136300000.0
2006-12-22 04:52:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-22 04:53:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-22 04:54:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-12-22 04:55:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2006-12-22 04:56:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2006-12-22 04:58:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-22 05:02:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-12-22 05:03:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2006-12-22 05:04:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2006-12-22 05:05:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2006-12-22 05:06:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-12-22 05:07:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-12-22 05:08:00,1.6778,1.6781,1.6777,1.6781,136300000.0
2006-12-22 05:09:00,1.6779,1.6782,1.6777,1.678,136300000.0
2006-12-22 05:10:00,1.6781,1.6787,1.6779,1.6784,136300000.0
2006-12-22 05:11:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2006-12-22 05:12:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2006-12-22 05:13:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-12-22 05:14:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2006-12-22 05:15:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2006-12-22 05:16:00,1.6782,1.6787,1.6782,1.6787,136300000.0
2006-12-22 05:17:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2006-12-22 05:18:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-12-22 05:19:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-12-22 05:20:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-22 05:21:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2006-12-22 05:22:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-12-22 05:23:00,1.6786,1.6788,1.6784,1.6787,136300000.0
2006-12-22 05:24:00,1.6786,1.6791,1.6786,1.6789,136300000.0
2006-12-22 05:25:00,1.6788,1.679,1.6786,1.6788,136300000.0
2006-12-22 05:26:00,1.679,1.679,1.6788,1.6788,136300000.0
2006-12-22 05:27:00,1.679,1.679,1.6788,1.679,136300000.0
2006-12-22 05:28:00,1.6791,1.6791,1.679,1.679,136300000.0
2006-12-22 05:29:00,1.6789,1.6791,1.6788,1.6788,136300000.0
2006-12-22 05:30:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2006-12-22 05:31:00,1.679,1.679,1.679,1.679,136300000.0
2006-12-22 05:32:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2006-12-22 05:33:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2006-12-22 05:34:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-12-22 05:35:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2006-12-22 05:36:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-22 05:37:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2006-12-22 05:39:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2006-12-22 05:40:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2006-12-22 05:41:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-12-22 05:42:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2006-12-22 05:43:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2006-12-22 05:44:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2006-12-22 05:45:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-12-22 05:46:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2006-12-22 05:47:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2006-12-22 05:48:00,1.679,1.6793,1.6786,1.6786,136300000.0
2006-12-22 05:49:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2006-12-22 05:50:00,1.6782,1.6783,1.6779,1.6779,136300000.0
2006-12-22 05:51:00,1.6777,1.6781,1.6777,1.678,136300000.0
2006-12-22 05:52:00,1.6781,1.6782,1.6778,1.6781,136300000.0
2006-12-22 05:53:00,1.6783,1.6783,1.6779,1.6781,136300000.0
2006-12-22 05:54:00,1.6779,1.678,1.6778,1.6778,136300000.0
2006-12-22 05:55:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2006-12-22 05:56:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2006-12-22 05:57:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-12-22 05:58:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2006-12-22 05:59:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2006-12-22 06:00:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2006-12-22 06:01:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-12-22 06:02:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-12-22 06:03:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2006-12-22 06:04:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-12-22 06:05:00,1.6767,1.6767,1.6756,1.676,136300000.0
2006-12-22 06:06:00,1.6762,1.6764,1.6758,1.6763,136300000.0
2006-12-22 06:07:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2006-12-22 06:08:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2006-12-22 06:09:00,1.6764,1.6771,1.6764,1.677,136300000.0
2006-12-22 06:10:00,1.6771,1.6771,1.677,1.6771,136300000.0
2006-12-22 06:11:00,1.677,1.6774,1.677,1.6771,136300000.0
2006-12-22 06:12:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-12-22 06:13:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-22 06:14:00,1.6771,1.6774,1.677,1.677,136300000.0
2006-12-22 06:15:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-22 06:16:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-12-22 06:17:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-22 06:19:00,1.6767,1.6772,1.6767,1.677,136300000.0
2006-12-22 06:20:00,1.6766,1.6768,1.6764,1.6767,136300000.0
2006-12-22 06:21:00,1.6768,1.677,1.6767,1.677,136300000.0
2006-12-22 06:22:00,1.6769,1.677,1.6766,1.6766,136300000.0
2006-12-22 06:23:00,1.6767,1.6769,1.6766,1.6767,136300000.0
2006-12-22 06:24:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-12-22 06:25:00,1.677,1.677,1.6769,1.677,136300000.0
2006-12-22 06:26:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-12-22 06:27:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2006-12-22 06:28:00,1.6776,1.678,1.6774,1.678,136300000.0
2006-12-22 06:29:00,1.6779,1.678,1.6777,1.6777,136300000.0
2006-12-22 06:30:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-12-22 06:32:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-12-22 06:33:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-12-22 06:34:00,1.6775,1.6775,1.6764,1.6768,136300000.0
2006-12-22 06:35:00,1.6767,1.6772,1.6767,1.677,136300000.0
2006-12-22 06:36:00,1.6769,1.677,1.6768,1.6769,136300000.0
2006-12-22 06:37:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2006-12-22 06:38:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-22 06:39:00,1.6772,1.6773,1.6768,1.6772,136300000.0
2006-12-22 06:40:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2006-12-22 06:41:00,1.6774,1.6774,1.677,1.6771,136300000.0
2006-12-22 06:43:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-22 06:44:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-12-22 06:45:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-12-22 06:48:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-12-22 06:49:00,1.6771,1.6773,1.677,1.677,136300000.0
2006-12-22 06:51:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2006-12-22 06:52:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2006-12-22 06:53:00,1.677,1.677,1.6768,1.6769,136300000.0
2006-12-22 06:54:00,1.677,1.677,1.6764,1.6767,136300000.0
2006-12-22 06:55:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-22 06:57:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-12-22 06:58:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2006-12-22 06:59:00,1.6765,1.6767,1.6762,1.6765,136300000.0
2006-12-22 07:00:00,1.6767,1.6768,1.6762,1.6767,136300000.0
2006-12-22 07:01:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-12-22 07:02:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-12-22 07:03:00,1.6768,1.6768,1.6764,1.6765,136300000.0
2006-12-22 07:04:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2006-12-22 07:05:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2006-12-22 07:06:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2006-12-22 07:08:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-12-22 07:09:00,1.6765,1.6765,1.6762,1.6765,136300000.0
2006-12-22 07:10:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2006-12-22 07:11:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-12-22 07:12:00,1.6764,1.6766,1.6762,1.6764,136300000.0
2006-12-22 07:13:00,1.6763,1.6766,1.6761,1.6761,136300000.0
2006-12-22 07:14:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2006-12-22 07:15:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-12-22 07:16:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-12-22 07:17:00,1.676,1.6761,1.6759,1.6761,136300000.0
2006-12-22 07:18:00,1.676,1.6761,1.676,1.6761,136300000.0
2006-12-22 07:19:00,1.676,1.6763,1.676,1.6761,136300000.0
2006-12-22 07:20:00,1.676,1.6761,1.6759,1.676,136300000.0
2006-12-22 07:21:00,1.6759,1.676,1.6758,1.676,136300000.0
2006-12-22 07:22:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2006-12-22 07:23:00,1.6764,1.6767,1.6764,1.6765,136300000.0
2006-12-22 07:24:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2006-12-22 07:25:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-12-22 07:26:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-12-22 07:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-12-22 07:28:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-12-22 07:29:00,1.6764,1.6769,1.6764,1.6767,136300000.0
2006-12-22 07:30:00,1.6769,1.6771,1.6768,1.677,136300000.0
2006-12-22 07:31:00,1.6769,1.6769,1.6764,1.6766,136300000.0
2006-12-22 07:32:00,1.6767,1.677,1.6767,1.677,136300000.0
2006-12-22 07:33:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-12-22 07:34:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-22 07:35:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2006-12-22 07:36:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2006-12-22 07:38:00,1.676,1.6762,1.676,1.6762,136300000.0
2006-12-22 07:39:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2006-12-22 07:40:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-12-22 07:41:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2006-12-22 07:42:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2006-12-22 07:43:00,1.677,1.677,1.6767,1.6768,136300000.0
2006-12-22 07:44:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-12-22 07:45:00,1.6768,1.6774,1.6768,1.677,136300000.0
2006-12-22 07:46:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2006-12-22 07:47:00,1.677,1.6771,1.677,1.677,136300000.0
2006-12-22 07:48:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-22 07:49:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-12-22 07:50:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-22 07:51:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2006-12-22 07:52:00,1.677,1.677,1.6768,1.677,136300000.0
2006-12-22 07:53:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-12-22 07:54:00,1.677,1.6773,1.677,1.6771,136300000.0
2006-12-22 07:55:00,1.677,1.6773,1.677,1.6771,136300000.0
2006-12-22 07:56:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-12-22 07:57:00,1.6772,1.6772,1.677,1.6771,136300000.0
2006-12-22 07:58:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-22 07:59:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-22 08:00:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-12-22 08:01:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2006-12-22 08:02:00,1.6777,1.6777,1.6773,1.6775,136300000.0
2006-12-22 08:03:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-12-22 08:04:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2006-12-22 08:05:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-12-22 08:06:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-22 08:07:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2006-12-22 08:08:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-22 08:09:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-12-22 08:11:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-22 08:12:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-22 08:13:00,1.6777,1.678,1.6777,1.678,136300000.0
2006-12-22 08:15:00,1.6779,1.678,1.6779,1.678,136300000.0
2006-12-22 08:16:00,1.6781,1.6781,1.6773,1.6778,136300000.0
2006-12-22 08:17:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-12-22 08:18:00,1.6776,1.6779,1.6775,1.6776,136300000.0
2006-12-22 08:19:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-22 08:20:00,1.6775,1.6777,1.6774,1.6776,136300000.0
2006-12-22 08:21:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2006-12-22 08:22:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2006-12-22 08:23:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2006-12-22 08:24:00,1.6777,1.6781,1.6777,1.6779,136300000.0
2006-12-22 08:25:00,1.6781,1.6783,1.6779,1.6781,136300000.0
2006-12-22 08:26:00,1.6779,1.6785,1.6779,1.6785,136300000.0
2006-12-22 08:27:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2006-12-22 08:28:00,1.6784,1.679,1.6783,1.6783,136300000.0
2006-12-22 08:29:00,1.6784,1.6784,1.6781,1.6783,136300000.0
2006-12-22 08:30:00,1.6786,1.6786,1.6783,1.6786,136300000.0
2006-12-22 08:31:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2006-12-22 08:32:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-12-22 08:33:00,1.6783,1.6787,1.6782,1.6787,136300000.0
2006-12-22 08:34:00,1.6785,1.6787,1.6783,1.6787,136300000.0
2006-12-22 08:35:00,1.6785,1.6787,1.6784,1.6786,136300000.0
2006-12-22 08:36:00,1.6784,1.679,1.6784,1.6786,136300000.0
2006-12-22 08:37:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2006-12-22 08:38:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-12-22 08:39:00,1.6784,1.6787,1.6783,1.6784,136300000.0
2006-12-22 08:40:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2006-12-22 08:42:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2006-12-22 08:43:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-22 08:44:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-22 08:45:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2006-12-22 08:46:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-22 08:47:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2006-12-22 08:48:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2006-12-22 08:49:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-12-22 08:50:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-12-22 08:51:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2006-12-22 08:52:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2006-12-22 08:53:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2006-12-22 08:55:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-22 08:56:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-12-22 08:57:00,1.6779,1.6781,1.6778,1.6778,136300000.0
2006-12-22 08:58:00,1.6776,1.6778,1.6773,1.6776,136300000.0
2006-12-22 08:59:00,1.6778,1.6781,1.6778,1.6778,136300000.0
2006-12-22 09:00:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-12-22 09:01:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2006-12-22 09:02:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2006-12-22 09:03:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-12-22 09:04:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2006-12-22 09:05:00,1.6773,1.6773,1.677,1.6772,136300000.0
2006-12-22 09:06:00,1.6771,1.6773,1.677,1.6773,136300000.0
2006-12-22 09:07:00,1.677,1.6773,1.6767,1.6767,136300000.0
2006-12-22 09:08:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-12-22 09:09:00,1.6763,1.6769,1.6762,1.6769,136300000.0
2006-12-22 09:10:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2006-12-22 09:11:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-12-22 09:12:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-22 09:13:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-22 09:14:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-12-22 09:15:00,1.677,1.6772,1.677,1.677,136300000.0
2006-12-22 09:16:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2006-12-22 09:17:00,1.677,1.6771,1.6768,1.6771,136300000.0
2006-12-22 09:18:00,1.6773,1.6773,1.6765,1.6767,136300000.0
2006-12-22 09:19:00,1.677,1.677,1.6764,1.6764,136300000.0
2006-12-22 09:20:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-12-22 09:21:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2006-12-22 09:22:00,1.6767,1.6772,1.6766,1.6772,136300000.0
2006-12-22 09:23:00,1.677,1.6773,1.6769,1.6769,136300000.0
2006-12-22 09:24:00,1.6773,1.6773,1.6769,1.677,136300000.0
2006-12-22 09:25:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-12-22 09:27:00,1.6771,1.6772,1.677,1.677,136300000.0
2006-12-22 09:28:00,1.6772,1.6773,1.677,1.6771,136300000.0
2006-12-22 09:29:00,1.677,1.6771,1.6767,1.6767,136300000.0
2006-12-22 09:30:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-22 09:31:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2006-12-22 09:32:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2006-12-22 09:33:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2006-12-22 09:34:00,1.6767,1.6774,1.6767,1.6772,136300000.0
2006-12-22 09:35:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-12-22 09:36:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-12-22 09:37:00,1.6773,1.6775,1.677,1.6772,136300000.0
2006-12-22 09:38:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-12-22 09:39:00,1.677,1.6772,1.6769,1.6771,136300000.0
2006-12-22 09:40:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2006-12-22 09:41:00,1.6766,1.6768,1.6764,1.6766,136300000.0
2006-12-22 09:42:00,1.6768,1.6768,1.6764,1.6767,136300000.0
2006-12-22 09:43:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2006-12-22 09:44:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2006-12-22 09:45:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-12-22 09:46:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2006-12-22 09:47:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2006-12-22 09:50:00,1.6767,1.6769,1.6766,1.6768,136300000.0
2006-12-22 09:51:00,1.677,1.6773,1.6768,1.6772,136300000.0
2006-12-22 09:52:00,1.6773,1.6775,1.6769,1.6772,136300000.0
2006-12-22 09:53:00,1.677,1.6772,1.6769,1.6772,136300000.0
2006-12-22 09:54:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-22 09:55:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-12-22 09:56:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2006-12-22 09:57:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2006-12-22 09:58:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2006-12-22 09:59:00,1.6772,1.6772,1.6767,1.6769,136300000.0
2006-12-22 10:00:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-12-22 10:01:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-12-22 10:02:00,1.6774,1.6777,1.6772,1.6772,136300000.0
2006-12-22 10:03:00,1.677,1.6779,1.677,1.6779,136300000.0
2006-12-22 10:04:00,1.6781,1.6784,1.6779,1.678,136300000.0
2006-12-22 10:05:00,1.6781,1.6781,1.6776,1.6778,136300000.0
2006-12-22 10:06:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-22 10:07:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-12-22 10:08:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2006-12-22 10:09:00,1.6784,1.679,1.6784,1.6788,136300000.0
2006-12-22 10:10:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2006-12-22 10:11:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-12-22 10:12:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2006-12-22 10:13:00,1.6785,1.6788,1.6782,1.6783,136300000.0
2006-12-22 10:14:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2006-12-22 10:15:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2006-12-22 10:16:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2006-12-22 10:17:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2006-12-22 10:18:00,1.6787,1.6787,1.6772,1.6772,136300000.0
2006-12-22 10:19:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-12-22 10:20:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-12-22 10:21:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-22 10:23:00,1.6777,1.6787,1.6777,1.6781,136300000.0
2006-12-22 10:24:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2006-12-22 10:25:00,1.678,1.6781,1.6779,1.6779,136300000.0
2006-12-22 10:26:00,1.6778,1.678,1.6776,1.6776,136300000.0
2006-12-22 10:28:00,1.6775,1.6775,1.677,1.6772,136300000.0
2006-12-22 10:29:00,1.6771,1.6775,1.677,1.6774,136300000.0
2006-12-22 10:30:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-12-22 10:31:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-22 10:32:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-12-22 10:33:00,1.6778,1.678,1.6776,1.6778,136300000.0
2006-12-22 10:34:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-12-22 10:35:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-12-22 10:36:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-12-22 10:37:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-12-22 10:38:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-12-22 10:40:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2006-12-22 10:41:00,1.6774,1.6779,1.6774,1.6779,136300000.0
2006-12-22 10:42:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-12-22 10:43:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-12-22 10:44:00,1.678,1.678,1.6778,1.678,136300000.0
2006-12-22 10:45:00,1.6778,1.6778,1.6773,1.6773,136300000.0
2006-12-22 10:46:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2006-12-22 10:48:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-12-22 10:49:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2006-12-22 10:50:00,1.6771,1.6776,1.6771,1.6776,136300000.0
2006-12-22 10:51:00,1.6775,1.6778,1.6773,1.6776,136300000.0
2006-12-22 10:52:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-22 10:53:00,1.6775,1.6781,1.6775,1.6779,136300000.0
2006-12-22 10:54:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2006-12-22 10:55:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-12-22 10:56:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2006-12-22 10:57:00,1.6776,1.6776,1.6772,1.6774,136300000.0
2006-12-22 10:58:00,1.6776,1.6778,1.6773,1.6773,136300000.0
2006-12-22 10:59:00,1.6775,1.6777,1.6771,1.6773,136300000.0
2006-12-22 11:00:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2006-12-22 11:01:00,1.6774,1.6777,1.6772,1.6777,136300000.0
2006-12-22 11:02:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2006-12-22 11:03:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2006-12-22 11:04:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2006-12-22 11:05:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2006-12-22 11:06:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-22 11:07:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2006-12-22 11:08:00,1.6772,1.6772,1.6767,1.6771,136300000.0
2006-12-22 11:09:00,1.677,1.6777,1.677,1.6772,136300000.0
2006-12-22 11:10:00,1.6773,1.6775,1.6771,1.6773,136300000.0
2006-12-22 11:11:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-12-22 11:12:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2006-12-22 11:14:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-22 11:15:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-12-22 11:16:00,1.6774,1.6776,1.6773,1.6776,136300000.0
2006-12-22 11:17:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-12-22 11:18:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-22 11:19:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2006-12-22 11:20:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2006-12-22 11:21:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2006-12-22 11:22:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2006-12-22 11:24:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2006-12-22 11:25:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-12-22 11:26:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-12-22 11:27:00,1.6771,1.6772,1.677,1.6772,136300000.0
2006-12-22 11:29:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2006-12-22 11:30:00,1.677,1.6772,1.677,1.6772,136300000.0
2006-12-22 11:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-22 11:32:00,1.6773,1.6773,1.677,1.677,136300000.0
2006-12-22 11:33:00,1.6771,1.6775,1.677,1.6775,136300000.0
2006-12-22 11:34:00,1.6776,1.678,1.6775,1.6775,136300000.0
2006-12-22 11:35:00,1.6777,1.6779,1.6774,1.6774,136300000.0
2006-12-22 11:37:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2006-12-22 11:38:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2006-12-22 11:39:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-22 11:40:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-22 11:41:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-22 11:42:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-22 11:43:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-22 11:44:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2006-12-22 11:45:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-12-22 11:47:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2006-12-22 11:48:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2006-12-22 11:49:00,1.6776,1.6778,1.6774,1.6777,136300000.0
2006-12-22 11:50:00,1.6778,1.6781,1.6775,1.6778,136300000.0
2006-12-22 11:51:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2006-12-22 11:52:00,1.6783,1.6784,1.6778,1.6779,136300000.0
2006-12-22 11:53:00,1.6781,1.6783,1.6777,1.6778,136300000.0
2006-12-22 11:54:00,1.6777,1.6781,1.6773,1.6773,136300000.0
2006-12-22 11:55:00,1.6775,1.6778,1.6771,1.6777,136300000.0
2006-12-22 11:56:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2006-12-22 11:57:00,1.6772,1.6775,1.6772,1.6773,136300000.0
2006-12-22 11:58:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2006-12-22 11:59:00,1.677,1.6776,1.677,1.677,136300000.0
2006-12-22 12:00:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-12-22 12:01:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-12-22 12:02:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-12-22 12:03:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-12-22 12:04:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2006-12-22 12:05:00,1.6764,1.6767,1.6764,1.6765,136300000.0
2006-12-22 12:06:00,1.6766,1.6767,1.6762,1.6765,136300000.0
2006-12-22 12:07:00,1.6764,1.6769,1.6764,1.6767,136300000.0
2006-12-22 12:08:00,1.6765,1.6769,1.6765,1.6767,136300000.0
2006-12-22 12:09:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-12-22 12:10:00,1.6765,1.6767,1.6764,1.6764,136300000.0
2006-12-22 12:11:00,1.6762,1.6764,1.6761,1.6761,136300000.0
2006-12-22 12:12:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2006-12-22 12:13:00,1.6759,1.6763,1.6758,1.6761,136300000.0
2006-12-22 12:14:00,1.6759,1.6764,1.6759,1.6761,136300000.0
2006-12-22 12:15:00,1.6762,1.6764,1.6761,1.6762,136300000.0
2006-12-22 12:16:00,1.6764,1.6766,1.6761,1.6761,136300000.0
2006-12-22 12:17:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2006-12-22 12:18:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-12-22 12:19:00,1.6762,1.6766,1.6762,1.6763,136300000.0
2006-12-22 12:20:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2006-12-22 12:21:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-12-22 12:22:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-12-22 12:23:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-12-22 12:24:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-12-22 12:25:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-12-22 12:26:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-12-22 12:27:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-12-22 12:28:00,1.6763,1.6763,1.6759,1.6759,136300000.0
2006-12-22 12:29:00,1.6758,1.6762,1.6758,1.6761,136300000.0
2006-12-22 12:30:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-12-22 12:31:00,1.6761,1.6763,1.6759,1.676,136300000.0
2006-12-22 12:32:00,1.6759,1.6762,1.6758,1.676,136300000.0
2006-12-22 12:33:00,1.6758,1.676,1.6758,1.676,136300000.0
2006-12-22 12:34:00,1.6761,1.6761,1.676,1.676,136300000.0
2006-12-22 12:35:00,1.6761,1.6761,1.6758,1.676,136300000.0
2006-12-22 12:36:00,1.6758,1.6763,1.6757,1.6763,136300000.0
2006-12-22 12:37:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2006-12-22 12:38:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2006-12-22 12:39:00,1.6761,1.6762,1.676,1.676,136300000.0
2006-12-22 12:40:00,1.6762,1.6766,1.6761,1.6761,136300000.0
2006-12-22 12:41:00,1.6764,1.6767,1.6763,1.6764,136300000.0
2006-12-22 12:42:00,1.6765,1.6766,1.6761,1.6764,136300000.0
2006-12-22 12:43:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2006-12-22 12:44:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2006-12-22 12:45:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2006-12-22 12:47:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2006-12-22 12:48:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-12-22 12:49:00,1.6768,1.6772,1.6768,1.677,136300000.0
2006-12-22 12:50:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-12-22 12:51:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2006-12-22 12:53:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-22 12:54:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2006-12-22 12:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-22 12:57:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2006-12-22 12:59:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2006-12-22 13:00:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2006-12-22 13:01:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-12-22 13:03:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-12-22 13:04:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-12-22 13:05:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2006-12-22 13:06:00,1.6765,1.677,1.6765,1.677,136300000.0
2006-12-22 13:07:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-12-22 13:08:00,1.6772,1.6772,1.677,1.6772,136300000.0
2006-12-22 13:09:00,1.6774,1.6777,1.6772,1.6776,136300000.0
2006-12-22 13:10:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2006-12-22 13:11:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2006-12-22 13:12:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2006-12-22 13:13:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2006-12-22 13:14:00,1.6775,1.6776,1.6771,1.6773,136300000.0
2006-12-22 13:15:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2006-12-22 13:16:00,1.6773,1.6776,1.6772,1.6776,136300000.0
2006-12-22 13:17:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2006-12-22 13:18:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2006-12-22 13:19:00,1.6772,1.6773,1.677,1.677,136300000.0
2006-12-22 13:20:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2006-12-22 13:22:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-22 13:23:00,1.6768,1.6771,1.6765,1.6771,136300000.0
2006-12-22 13:24:00,1.6773,1.6775,1.6771,1.6773,136300000.0
2006-12-22 13:25:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-12-22 13:26:00,1.6778,1.6781,1.6778,1.6779,136300000.0
2006-12-22 13:27:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2006-12-22 13:28:00,1.6781,1.6784,1.6779,1.6784,136300000.0
2006-12-22 13:29:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2006-12-22 13:30:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-12-22 13:31:00,1.6785,1.6785,1.6782,1.6785,136300000.0
2006-12-22 13:32:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-12-22 13:33:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2006-12-22 13:34:00,1.6782,1.6786,1.678,1.678,136300000.0
2006-12-22 13:35:00,1.6782,1.6784,1.678,1.678,136300000.0
2006-12-22 13:36:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2006-12-22 13:37:00,1.6779,1.6781,1.6778,1.6778,136300000.0
2006-12-22 13:38:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2006-12-22 13:39:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2006-12-22 13:40:00,1.6778,1.6779,1.6775,1.6777,136300000.0
2006-12-22 13:41:00,1.6781,1.6783,1.6778,1.6783,136300000.0
2006-12-22 13:42:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-12-22 13:43:00,1.678,1.6782,1.678,1.678,136300000.0
2006-12-22 13:44:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-12-22 13:45:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-12-22 13:46:00,1.6784,1.6784,1.6781,1.6783,136300000.0
2006-12-22 13:47:00,1.6784,1.6784,1.678,1.6781,136300000.0
2006-12-22 13:48:00,1.6778,1.678,1.6778,1.6778,136300000.0
2006-12-22 13:49:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-12-22 13:51:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-22 13:52:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-22 13:53:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2006-12-22 13:56:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-22 13:57:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2006-12-22 13:58:00,1.6782,1.6782,1.6779,1.6782,136300000.0
2006-12-22 13:59:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2006-12-22 14:00:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2006-12-22 14:01:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2006-12-22 14:02:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2006-12-22 14:03:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2006-12-22 14:04:00,1.6781,1.6783,1.678,1.678,136300000.0
2006-12-22 14:05:00,1.6782,1.6782,1.6776,1.6782,136300000.0
2006-12-22 14:06:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-12-22 14:07:00,1.678,1.6782,1.6778,1.6781,136300000.0
2006-12-22 14:08:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2006-12-22 14:09:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-12-22 14:10:00,1.678,1.6782,1.6779,1.6781,136300000.0
2006-12-22 14:11:00,1.6782,1.6782,1.678,1.678,136300000.0
2006-12-22 14:12:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2006-12-22 14:13:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2006-12-22 14:14:00,1.6781,1.6785,1.678,1.6784,136300000.0
2006-12-22 14:15:00,1.6782,1.6785,1.678,1.6782,136300000.0
2006-12-22 14:16:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-12-22 14:17:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2006-12-22 14:18:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-22 14:19:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2006-12-22 14:20:00,1.6782,1.6782,1.678,1.6782,136300000.0
2006-12-22 14:21:00,1.6779,1.6784,1.6779,1.6782,136300000.0
2006-12-22 14:22:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2006-12-22 14:23:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2006-12-22 14:24:00,1.6782,1.6782,1.678,1.6781,136300000.0
2006-12-22 14:25:00,1.678,1.6781,1.678,1.6781,136300000.0
2006-12-22 14:26:00,1.678,1.6787,1.678,1.6787,136300000.0
2006-12-22 14:27:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2006-12-22 14:28:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2006-12-22 14:29:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2006-12-22 14:30:00,1.6785,1.6803,1.6785,1.6795,136300000.0
2006-12-22 14:31:00,1.6797,1.68,1.677,1.678,136300000.0
2006-12-22 14:32:00,1.6787,1.6787,1.6779,1.6781,136300000.0
2006-12-22 14:33:00,1.6786,1.6786,1.6777,1.6781,136300000.0
2006-12-22 14:34:00,1.6782,1.6785,1.6775,1.6777,136300000.0
2006-12-22 14:35:00,1.6775,1.6786,1.6773,1.6785,136300000.0
2006-12-22 14:36:00,1.6788,1.6792,1.6781,1.6781,136300000.0
2006-12-22 14:37:00,1.6783,1.6786,1.6781,1.6782,136300000.0
2006-12-22 14:38:00,1.6783,1.6787,1.678,1.6783,136300000.0
2006-12-22 14:39:00,1.6785,1.6787,1.6775,1.6776,136300000.0
2006-12-22 14:40:00,1.6778,1.6781,1.6775,1.6781,136300000.0
2006-12-22 14:41:00,1.678,1.678,1.6772,1.6778,136300000.0
2006-12-22 14:42:00,1.6777,1.6781,1.6777,1.678,136300000.0
2006-12-22 14:43:00,1.6781,1.6781,1.6775,1.6781,136300000.0
2006-12-22 14:44:00,1.6782,1.6783,1.6778,1.678,136300000.0
2006-12-22 14:45:00,1.6779,1.6785,1.6775,1.6778,136300000.0
2006-12-22 14:46:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-12-22 14:47:00,1.6784,1.6792,1.6784,1.679,136300000.0
2006-12-22 14:48:00,1.6792,1.6793,1.679,1.6791,136300000.0
2006-12-22 14:49:00,1.6793,1.6794,1.6787,1.6787,136300000.0
2006-12-22 14:50:00,1.6789,1.6793,1.6786,1.6789,136300000.0
2006-12-22 14:51:00,1.679,1.6793,1.6789,1.679,136300000.0
2006-12-22 14:52:00,1.6792,1.6793,1.6787,1.6789,136300000.0
2006-12-22 14:53:00,1.6787,1.6789,1.6785,1.6787,136300000.0
2006-12-22 14:54:00,1.6785,1.679,1.6779,1.6782,136300000.0
2006-12-22 14:55:00,1.678,1.6787,1.678,1.6784,136300000.0
2006-12-22 14:56:00,1.6785,1.6785,1.6781,1.6784,136300000.0
2006-12-22 14:57:00,1.6785,1.6785,1.6779,1.6781,136300000.0
2006-12-22 14:58:00,1.6778,1.6785,1.6776,1.6783,136300000.0
2006-12-22 14:59:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2006-12-22 15:00:00,1.6782,1.6784,1.678,1.6784,136300000.0
2006-12-22 15:01:00,1.6782,1.6788,1.6782,1.6785,136300000.0
2006-12-22 15:02:00,1.6784,1.6787,1.6781,1.6782,136300000.0
2006-12-22 15:03:00,1.6785,1.6785,1.6776,1.6778,136300000.0
2006-12-22 15:04:00,1.6779,1.6783,1.6776,1.6782,136300000.0
2006-12-22 15:05:00,1.6781,1.6782,1.6776,1.6779,136300000.0
2006-12-22 15:06:00,1.6778,1.678,1.6778,1.678,136300000.0
2006-12-22 15:07:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2006-12-22 15:08:00,1.678,1.6781,1.6777,1.6779,136300000.0
2006-12-22 15:09:00,1.6781,1.6782,1.6776,1.6778,136300000.0
2006-12-22 15:10:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2006-12-22 15:11:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2006-12-22 15:12:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2006-12-22 15:13:00,1.6777,1.678,1.6775,1.6778,136300000.0
2006-12-22 15:14:00,1.6779,1.6779,1.6776,1.6779,136300000.0
2006-12-22 15:15:00,1.6777,1.6779,1.6773,1.6773,136300000.0
2006-12-22 15:16:00,1.6775,1.6778,1.6773,1.6774,136300000.0
2006-12-22 15:17:00,1.6772,1.6774,1.6765,1.6767,136300000.0
2006-12-22 15:18:00,1.6765,1.6777,1.6765,1.6776,136300000.0
2006-12-22 15:19:00,1.6775,1.6777,1.6773,1.6776,136300000.0
2006-12-22 15:20:00,1.6774,1.6782,1.6771,1.678,136300000.0
2006-12-22 15:21:00,1.6782,1.6784,1.678,1.6781,136300000.0
2006-12-22 15:22:00,1.678,1.6784,1.6778,1.678,136300000.0
2006-12-22 15:23:00,1.6782,1.6782,1.6777,1.6781,136300000.0
2006-12-22 15:24:00,1.678,1.6785,1.678,1.6782,136300000.0
2006-12-22 15:25:00,1.678,1.6788,1.6779,1.6785,136300000.0
2006-12-22 15:26:00,1.6786,1.6791,1.6784,1.6786,136300000.0
2006-12-22 15:27:00,1.6787,1.6792,1.6783,1.6783,136300000.0
2006-12-22 15:28:00,1.6787,1.679,1.6786,1.679,136300000.0
2006-12-22 15:29:00,1.6789,1.6795,1.6789,1.6794,136300000.0
2006-12-22 15:30:00,1.6793,1.6795,1.6789,1.6793,136300000.0
2006-12-22 15:31:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2006-12-22 15:32:00,1.6794,1.6795,1.6792,1.6792,136300000.0
2006-12-22 15:33:00,1.6794,1.6794,1.6789,1.6789,136300000.0
2006-12-22 15:34:00,1.679,1.6795,1.679,1.6795,136300000.0
2006-12-22 15:35:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2006-12-22 15:36:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2006-12-22 15:37:00,1.6795,1.6797,1.6794,1.6797,136300000.0
2006-12-22 15:38:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2006-12-22 15:39:00,1.6798,1.6803,1.6798,1.6798,136300000.0
2006-12-22 15:41:00,1.68,1.68,1.68,1.68,136300000.0
2006-12-22 15:42:00,1.6798,1.68,1.6798,1.6798,136300000.0
2006-12-22 15:43:00,1.68,1.68,1.6797,1.6797,136300000.0
2006-12-22 15:44:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2006-12-22 15:45:00,1.6795,1.6798,1.6794,1.6798,136300000.0
2006-12-22 15:46:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2006-12-22 15:47:00,1.6794,1.6795,1.6792,1.6792,136300000.0
2006-12-22 15:48:00,1.6795,1.6801,1.6795,1.68,136300000.0
2006-12-22 15:49:00,1.6798,1.68,1.6798,1.6799,136300000.0
2006-12-22 15:50:00,1.6801,1.6802,1.6798,1.6798,136300000.0
2006-12-22 15:51:00,1.68,1.68,1.68,1.68,136300000.0
2006-12-22 15:52:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2006-12-22 15:53:00,1.6801,1.6803,1.6798,1.6803,136300000.0
2006-12-22 15:54:00,1.6801,1.6804,1.68,1.6801,136300000.0
2006-12-22 15:55:00,1.6802,1.6802,1.6795,1.6795,136300000.0
2006-12-22 15:56:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2006-12-22 15:57:00,1.6796,1.6798,1.6792,1.6792,136300000.0
2006-12-22 15:58:00,1.6794,1.6794,1.6789,1.6792,136300000.0
2006-12-22 15:59:00,1.6791,1.6801,1.6789,1.6791,136300000.0
2006-12-22 16:00:00,1.6797,1.6799,1.6781,1.6783,136300000.0
2006-12-22 16:01:00,1.6781,1.6783,1.6778,1.6778,136300000.0
2006-12-22 16:02:00,1.6779,1.6783,1.6775,1.6775,136300000.0
2006-12-22 16:03:00,1.6776,1.6781,1.6772,1.678,136300000.0
2006-12-22 16:04:00,1.6778,1.6779,1.6772,1.6773,136300000.0
2006-12-22 16:05:00,1.6772,1.6778,1.6772,1.6774,136300000.0
2006-12-22 16:06:00,1.6772,1.6778,1.6772,1.6774,136300000.0
2006-12-22 16:07:00,1.6776,1.6783,1.6776,1.6779,136300000.0
2006-12-22 16:08:00,1.6781,1.6781,1.6775,1.6777,136300000.0
2006-12-22 16:09:00,1.6779,1.6783,1.6777,1.6783,136300000.0
2006-12-22 16:10:00,1.6784,1.6784,1.6781,1.6783,136300000.0
2006-12-22 16:11:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2006-12-22 16:12:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2006-12-22 16:13:00,1.6785,1.6789,1.6783,1.6784,136300000.0
2006-12-22 16:14:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2006-12-22 16:15:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2006-12-22 16:16:00,1.6787,1.679,1.6787,1.6789,136300000.0
2006-12-22 16:17:00,1.679,1.679,1.6782,1.6784,136300000.0
2006-12-22 16:18:00,1.6786,1.6786,1.678,1.678,136300000.0
2006-12-22 16:19:00,1.6781,1.6783,1.6778,1.6783,136300000.0
2006-12-22 16:20:00,1.678,1.6783,1.678,1.6781,136300000.0
2006-12-22 16:21:00,1.6779,1.6782,1.6777,1.678,136300000.0
2006-12-22 16:22:00,1.6783,1.6784,1.678,1.6782,136300000.0
2006-12-22 16:23:00,1.678,1.6787,1.6777,1.678,136300000.0
2006-12-22 16:24:00,1.6782,1.6785,1.6778,1.6779,136300000.0
2006-12-22 16:25:00,1.6781,1.6781,1.6779,1.678,136300000.0
2006-12-22 16:26:00,1.6776,1.6779,1.6773,1.6779,136300000.0
2006-12-22 16:27:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2006-12-22 16:28:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2006-12-22 16:29:00,1.6784,1.6784,1.678,1.678,136300000.0
2006-12-22 16:30:00,1.6778,1.6784,1.6775,1.6777,136300000.0
2006-12-22 16:31:00,1.6779,1.6781,1.677,1.677,136300000.0
2006-12-22 16:32:00,1.6769,1.6784,1.6769,1.6781,136300000.0
2006-12-22 16:33:00,1.6784,1.6784,1.6778,1.678,136300000.0
2006-12-22 16:34:00,1.6782,1.6784,1.6777,1.6778,136300000.0
2006-12-22 16:35:00,1.678,1.678,1.6777,1.6777,136300000.0
2006-12-22 16:36:00,1.6778,1.678,1.6774,1.6777,136300000.0
2006-12-22 16:37:00,1.6775,1.6777,1.6772,1.6772,136300000.0
2006-12-22 16:39:00,1.6771,1.6772,1.6768,1.677,136300000.0
2006-12-22 16:40:00,1.6772,1.6772,1.677,1.677,136300000.0
2006-12-22 16:41:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-12-22 16:42:00,1.6771,1.6775,1.6769,1.6772,136300000.0
2006-12-22 16:43:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2006-12-22 16:44:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2006-12-22 16:45:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2006-12-22 16:46:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2006-12-22 16:47:00,1.6774,1.6775,1.6771,1.6772,136300000.0
2006-12-22 16:48:00,1.677,1.6772,1.677,1.677,136300000.0
2006-12-22 16:49:00,1.6769,1.6775,1.6769,1.6774,136300000.0
2006-12-22 16:50:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2006-12-22 16:51:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2006-12-22 16:52:00,1.6775,1.6778,1.6775,1.6775,136300000.0
2006-12-22 16:53:00,1.6776,1.6779,1.6774,1.6778,136300000.0
2006-12-22 16:55:00,1.6779,1.6779,1.6775,1.6778,136300000.0
2006-12-22 16:56:00,1.6776,1.6778,1.6775,1.6776,136300000.0
2006-12-22 16:57:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2006-12-22 16:58:00,1.6778,1.6781,1.6775,1.6779,136300000.0
2006-12-22 16:59:00,1.6778,1.6779,1.6767,1.6767,136300000.0
2006-12-22 17:00:00,1.6766,1.6768,1.676,1.6766,136300000.0
2006-12-22 17:01:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2006-12-22 17:02:00,1.6767,1.6769,1.6765,1.6769,136300000.0
2006-12-22 17:03:00,1.6767,1.6771,1.676,1.6763,136300000.0
2006-12-22 17:04:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2006-12-22 17:05:00,1.6765,1.6767,1.6757,1.6762,136300000.0
2006-12-22 17:06:00,1.6766,1.6768,1.6762,1.6766,136300000.0
2006-12-22 17:07:00,1.6764,1.6764,1.6759,1.676,136300000.0
2006-12-22 17:08:00,1.6761,1.6763,1.6759,1.6763,136300000.0
2006-12-22 17:09:00,1.6764,1.6764,1.6761,1.6764,136300000.0
2006-12-22 17:10:00,1.6763,1.6773,1.6763,1.6772,136300000.0
2006-12-22 17:11:00,1.6771,1.6777,1.6771,1.6771,136300000.0
2006-12-22 17:12:00,1.6772,1.6773,1.6769,1.6771,136300000.0
2006-12-22 17:13:00,1.6769,1.677,1.6767,1.6769,136300000.0
2006-12-22 17:14:00,1.6772,1.6774,1.6771,1.6773,136300000.0
2006-12-22 17:15:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2006-12-22 17:16:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-12-22 17:17:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2006-12-22 17:18:00,1.6771,1.6774,1.6769,1.6771,136300000.0
2006-12-22 17:19:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-22 17:20:00,1.6768,1.6772,1.6765,1.6765,136300000.0
2006-12-22 17:21:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2006-12-22 17:22:00,1.677,1.677,1.6767,1.6769,136300000.0
2006-12-22 17:23:00,1.677,1.677,1.6769,1.6769,136300000.0
2006-12-22 17:24:00,1.6768,1.677,1.6764,1.6769,136300000.0
2006-12-22 17:25:00,1.677,1.677,1.6763,1.6766,136300000.0
2006-12-22 17:26:00,1.6764,1.6769,1.6763,1.6763,136300000.0
2006-12-22 17:27:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2006-12-22 17:28:00,1.6765,1.6768,1.6763,1.6768,136300000.0
2006-12-22 17:29:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2006-12-22 17:30:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2006-12-22 17:31:00,1.6762,1.6766,1.676,1.6766,136300000.0
2006-12-22 17:32:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-12-22 17:33:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-12-22 17:34:00,1.6763,1.6764,1.676,1.6763,136300000.0
2006-12-22 17:35:00,1.6762,1.6763,1.6757,1.6758,136300000.0
2006-12-22 17:36:00,1.676,1.6762,1.6758,1.676,136300000.0
2006-12-22 17:37:00,1.6758,1.6761,1.6753,1.6758,136300000.0
2006-12-22 17:38:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2006-12-22 17:39:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-12-22 17:40:00,1.6752,1.6755,1.6749,1.6755,136300000.0
2006-12-22 17:41:00,1.6754,1.6755,1.6752,1.6753,136300000.0
2006-12-22 17:42:00,1.6752,1.6753,1.6749,1.675,136300000.0
2006-12-22 17:43:00,1.6749,1.6755,1.6748,1.675,136300000.0
2006-12-22 17:44:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-12-22 17:45:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-12-22 17:46:00,1.675,1.6758,1.675,1.6755,136300000.0
2006-12-22 17:47:00,1.676,1.676,1.6753,1.6756,136300000.0
2006-12-22 17:48:00,1.6761,1.6762,1.6754,1.6758,136300000.0
2006-12-22 17:49:00,1.6759,1.6762,1.6757,1.676,136300000.0
2006-12-22 17:50:00,1.6758,1.6762,1.6758,1.676,136300000.0
2006-12-22 17:51:00,1.6758,1.6761,1.6755,1.6759,136300000.0
2006-12-22 17:52:00,1.6757,1.6761,1.6757,1.6757,136300000.0
2006-12-22 17:53:00,1.6758,1.6761,1.6757,1.6757,136300000.0
2006-12-22 17:54:00,1.6756,1.6758,1.6754,1.6755,136300000.0
2006-12-22 17:55:00,1.6754,1.6759,1.6754,1.6756,136300000.0
2006-12-22 17:56:00,1.6757,1.6762,1.6756,1.6762,136300000.0
2006-12-22 17:57:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2006-12-22 17:58:00,1.6763,1.6768,1.6762,1.6768,136300000.0
2006-12-22 17:59:00,1.6765,1.6768,1.6762,1.6762,136300000.0
2006-12-22 18:00:00,1.6764,1.6765,1.6756,1.6756,136300000.0
2006-12-22 18:01:00,1.6757,1.676,1.6751,1.6753,136300000.0
2006-12-22 18:02:00,1.6751,1.6753,1.6741,1.6742,136300000.0
2006-12-22 18:03:00,1.6743,1.6745,1.6737,1.6739,136300000.0
2006-12-22 18:04:00,1.6741,1.6747,1.6739,1.6747,136300000.0
2006-12-22 18:05:00,1.6745,1.6756,1.6743,1.6756,136300000.0
2006-12-22 18:06:00,1.6755,1.6759,1.6755,1.6759,136300000.0
2006-12-22 18:07:00,1.6756,1.676,1.6756,1.6759,136300000.0
2006-12-22 18:08:00,1.6757,1.676,1.6756,1.6756,136300000.0
2006-12-22 18:09:00,1.6754,1.6756,1.675,1.6752,136300000.0
2006-12-22 18:10:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-12-22 18:11:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2006-12-22 18:12:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-12-22 18:13:00,1.6744,1.675,1.6744,1.675,136300000.0
2006-12-22 18:14:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2006-12-22 18:15:00,1.6753,1.6759,1.6753,1.6756,136300000.0
2006-12-22 18:16:00,1.6757,1.6757,1.6754,1.6757,136300000.0
2006-12-22 18:17:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-12-22 18:18:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-12-22 18:19:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2006-12-22 18:20:00,1.6751,1.6754,1.675,1.6753,136300000.0
2006-12-22 18:21:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2006-12-22 18:22:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-22 18:23:00,1.6759,1.676,1.6758,1.6759,136300000.0
2006-12-22 18:24:00,1.6757,1.6759,1.6753,1.6754,136300000.0
2006-12-22 18:25:00,1.6757,1.6757,1.6751,1.6751,136300000.0
2006-12-22 18:26:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-12-22 18:27:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-12-22 18:28:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2006-12-22 18:29:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2006-12-22 18:30:00,1.6756,1.6756,1.6753,1.6756,136300000.0
2006-12-22 18:31:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-12-22 18:32:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-12-22 18:33:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2006-12-22 18:34:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2006-12-22 18:35:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-12-22 18:36:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2006-12-22 18:37:00,1.6747,1.6749,1.6747,1.6748,136300000.0
2006-12-22 18:38:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2006-12-22 18:39:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2006-12-22 18:40:00,1.6749,1.675,1.6747,1.6747,136300000.0
2006-12-22 18:41:00,1.6744,1.6747,1.6742,1.6745,136300000.0
2006-12-22 18:42:00,1.6747,1.6748,1.6745,1.6748,136300000.0
2006-12-22 18:43:00,1.675,1.6751,1.6748,1.6748,136300000.0
2006-12-22 18:44:00,1.675,1.6751,1.6748,1.6751,136300000.0
2006-12-22 18:45:00,1.675,1.675,1.6739,1.6745,136300000.0
2006-12-22 18:46:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-12-22 18:47:00,1.6744,1.6746,1.6742,1.6745,136300000.0
2006-12-22 18:48:00,1.6744,1.6744,1.6738,1.6742,136300000.0
2006-12-22 18:49:00,1.6741,1.6742,1.6738,1.6741,136300000.0
2006-12-22 18:50:00,1.6739,1.6744,1.6739,1.6742,136300000.0
2006-12-22 18:51:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-22 18:52:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-12-22 18:54:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-12-22 18:55:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2006-12-22 18:56:00,1.6745,1.6746,1.6744,1.6744,136300000.0
2006-12-22 18:57:00,1.6742,1.6744,1.674,1.6744,136300000.0
2006-12-22 18:58:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-12-22 18:59:00,1.6744,1.6745,1.6738,1.674,136300000.0
2006-12-22 19:00:00,1.6741,1.6744,1.6738,1.6744,136300000.0
2006-12-22 19:01:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-22 19:02:00,1.6745,1.6745,1.674,1.6744,136300000.0
2006-12-22 19:03:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-12-22 19:05:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-22 19:06:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-22 19:07:00,1.6746,1.6747,1.6744,1.6747,136300000.0
2006-12-22 19:09:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-12-22 19:10:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-22 19:11:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-12-22 19:12:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2006-12-22 19:13:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2006-12-22 19:15:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2006-12-22 19:16:00,1.6744,1.6751,1.6744,1.6747,136300000.0
2006-12-22 19:17:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-12-22 19:18:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-12-22 19:22:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-12-22 19:23:00,1.6746,1.6748,1.6744,1.6748,136300000.0
2006-12-22 19:24:00,1.6747,1.6748,1.6744,1.6748,136300000.0
2006-12-22 19:25:00,1.675,1.6752,1.6748,1.6748,136300000.0
2006-12-22 19:26:00,1.675,1.675,1.6747,1.675,136300000.0
2006-12-22 19:27:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-12-22 19:28:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-12-22 19:29:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-12-22 19:31:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-22 19:35:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-12-22 19:36:00,1.6747,1.6756,1.6747,1.6753,136300000.0
2006-12-22 19:37:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2006-12-22 19:38:00,1.6747,1.6751,1.6747,1.6751,136300000.0
2006-12-22 19:39:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2006-12-22 19:41:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-12-22 19:42:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-12-22 19:43:00,1.675,1.675,1.6748,1.675,136300000.0
2006-12-22 19:44:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-12-22 19:45:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2006-12-22 19:46:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-12-22 19:47:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-22 19:48:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-12-22 19:49:00,1.6747,1.675,1.6747,1.675,136300000.0
2006-12-22 19:50:00,1.6751,1.6751,1.6748,1.6751,136300000.0
2006-12-22 19:51:00,1.675,1.6753,1.675,1.6751,136300000.0
2006-12-22 19:52:00,1.6752,1.6756,1.6751,1.6754,136300000.0
2006-12-22 19:53:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-12-22 19:54:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2006-12-22 19:55:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2006-12-22 19:56:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2006-12-22 20:00:00,1.6758,1.6762,1.6758,1.676,136300000.0
2006-12-22 20:01:00,1.6758,1.6764,1.6758,1.6764,136300000.0
2006-12-22 20:02:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-12-22 20:03:00,1.676,1.6762,1.6755,1.6757,136300000.0
2006-12-22 20:04:00,1.6752,1.676,1.6752,1.6757,136300000.0
2006-12-22 20:05:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-12-22 20:06:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-12-22 20:08:00,1.6762,1.6762,1.6758,1.6759,136300000.0
2006-12-22 20:09:00,1.6758,1.676,1.6757,1.676,136300000.0
2006-12-22 20:12:00,1.6758,1.6758,1.6755,1.6758,136300000.0
2006-12-22 20:13:00,1.6757,1.6758,1.6754,1.6756,136300000.0
2006-12-22 20:14:00,1.6755,1.6759,1.6755,1.6757,136300000.0
2006-12-22 20:15:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2006-12-22 20:16:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-12-22 20:17:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-12-22 20:18:00,1.6762,1.6763,1.6759,1.6759,136300000.0
2006-12-22 20:19:00,1.6758,1.6762,1.6758,1.676,136300000.0
2006-12-22 20:20:00,1.6761,1.6765,1.676,1.6763,136300000.0
2006-12-22 20:21:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-12-22 20:22:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2006-12-22 20:23:00,1.676,1.676,1.676,1.676,136300000.0
2006-12-22 20:24:00,1.6758,1.6758,1.6748,1.6748,136300000.0
2006-12-22 20:25:00,1.675,1.6752,1.674,1.674,136300000.0
2006-12-22 20:26:00,1.6739,1.6751,1.6739,1.6749,136300000.0
2006-12-22 20:27:00,1.6748,1.6749,1.6742,1.6745,136300000.0
2006-12-22 20:28:00,1.6747,1.6748,1.6745,1.6748,136300000.0
2006-12-22 20:29:00,1.6745,1.6748,1.6744,1.6745,136300000.0
2006-12-22 20:30:00,1.6739,1.6742,1.6737,1.6742,136300000.0
2006-12-22 20:31:00,1.6735,1.6742,1.673,1.6742,136300000.0
2006-12-22 20:32:00,1.6743,1.6749,1.6742,1.6746,136300000.0
2006-12-22 20:33:00,1.6747,1.6747,1.674,1.6741,136300000.0
2006-12-22 20:34:00,1.674,1.6741,1.6736,1.6741,136300000.0
2006-12-22 20:35:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-12-22 20:36:00,1.6739,1.6743,1.6739,1.6742,136300000.0
2006-12-22 20:37:00,1.6743,1.6746,1.6743,1.6743,136300000.0
2006-12-22 20:38:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-22 20:39:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-12-22 20:40:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-22 20:41:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-22 20:42:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-12-22 20:43:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-12-22 20:44:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-22 20:45:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-22 20:46:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-12-22 20:47:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-12-22 20:48:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-12-22 20:49:00,1.6742,1.6747,1.6742,1.6747,136300000.0
2006-12-22 20:50:00,1.6745,1.6747,1.6743,1.6745,136300000.0
2006-12-22 20:51:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-12-22 20:52:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-22 20:53:00,1.6748,1.675,1.6745,1.6748,136300000.0
2006-12-22 20:54:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-12-22 20:55:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2006-12-22 20:56:00,1.6745,1.6745,1.6741,1.6743,136300000.0
2006-12-22 20:57:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-12-22 20:58:00,1.6737,1.6744,1.6737,1.6743,136300000.0
2006-12-22 20:59:00,1.6742,1.6746,1.6741,1.6742,136300000.0
2006-12-22 21:00:00,1.6741,1.6744,1.674,1.6741,136300000.0
2006-12-22 21:05:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-22 21:06:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-22 21:07:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-12-22 21:08:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2006-12-22 21:09:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-12-22 21:10:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-12-22 21:11:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-12-22 21:14:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-12-22 21:15:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-12-22 21:16:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2006-12-22 21:17:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-22 21:18:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-12-22 21:19:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-22 21:21:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-12-22 21:22:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-22 21:23:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-12-22 21:25:00,1.6745,1.6748,1.6744,1.6746,136300000.0
2006-12-22 21:27:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-22 21:28:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-12-22 21:30:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-12-22 21:31:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2006-12-22 21:32:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-12-22 21:33:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2006-12-22 21:34:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-22 21:35:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-22 21:36:00,1.6744,1.6745,1.6742,1.6744,136300000.0
2006-12-22 21:37:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-12-22 21:57:00,1.6742,1.6743,1.6739,1.6742,136300000.0
2006-12-22 21:58:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-22 21:59:00,1.6742,1.6745,1.6742,1.6745,136300000.0
2006-12-22 22:02:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-12-22 22:03:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2006-12-22 22:04:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2006-12-22 22:05:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-12-22 22:06:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-22 22:07:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-22 22:09:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-22 22:10:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-22 22:11:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2006-12-22 22:12:00,1.6736,1.6737,1.6733,1.6737,136300000.0
2006-12-22 22:13:00,1.6736,1.6744,1.6736,1.6744,136300000.0
2006-12-22 22:14:00,1.6743,1.6743,1.6738,1.6743,136300000.0
2006-12-22 22:16:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-12-22 22:17:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-12-22 22:18:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-12-22 22:19:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2006-12-22 22:26:00,1.676,1.676,1.6758,1.6759,136300000.0
2006-12-22 22:27:00,1.676,1.676,1.6758,1.676,136300000.0
2006-12-22 22:28:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2006-12-22 22:29:00,1.6762,1.6762,1.6757,1.6757,136300000.0
2006-12-22 22:30:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2006-12-22 22:31:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-12-22 22:32:00,1.6758,1.6759,1.6755,1.6759,136300000.0
2006-12-22 22:33:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-12-22 22:34:00,1.6757,1.6758,1.6755,1.6758,136300000.0
2006-12-22 22:35:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2006-12-22 22:36:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-12-22 22:37:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-12-22 22:38:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2006-12-22 22:39:00,1.6757,1.6759,1.6756,1.6759,136300000.0
2006-12-22 22:40:00,1.6758,1.6758,1.675,1.6754,136300000.0
2006-12-22 22:41:00,1.6752,1.6759,1.6752,1.6756,136300000.0
2006-12-22 22:42:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-12-22 22:43:00,1.6755,1.6758,1.6752,1.6756,136300000.0
2006-12-22 22:45:00,1.6753,1.6753,1.675,1.675,136300000.0
2006-12-22 22:46:00,1.6752,1.6757,1.6751,1.6755,136300000.0
2006-12-22 22:47:00,1.6756,1.6756,1.6754,1.6755,136300000.0
2006-12-22 22:48:00,1.6753,1.6756,1.6752,1.6752,136300000.0
2006-12-22 22:49:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-12-22 22:50:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-12-22 22:51:00,1.675,1.6758,1.675,1.6755,136300000.0
2006-12-22 22:52:00,1.6754,1.6758,1.6754,1.6758,136300000.0
2006-12-22 22:53:00,1.6757,1.6758,1.6753,1.6753,136300000.0
2006-12-22 22:54:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2006-12-22 22:55:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-12-22 22:56:00,1.6754,1.6759,1.6754,1.6756,136300000.0
2006-12-22 22:57:00,1.6759,1.6759,1.6753,1.6753,136300000.0
2006-12-22 22:58:00,1.6749,1.6751,1.6748,1.6748,136300000.0
2006-12-22 22:59:00,1.6749,1.6749,1.6743,1.6749,136300000.0
2006-12-26 12:01:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-12-26 12:02:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-12-26 12:03:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-12-26 12:05:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-26 12:07:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-12-26 12:09:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-12-26 12:11:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-26 12:12:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-12-26 12:13:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-12-26 12:14:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-12-26 12:15:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-12-26 12:20:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-12-26 12:21:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2006-12-26 12:32:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2006-12-26 12:33:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-26 12:34:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-12-26 12:44:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-12-26 12:46:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2006-12-26 12:47:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-12-26 12:48:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-12-26 12:50:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-26 12:51:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-12-26 12:52:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-12-26 12:53:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-12-26 12:54:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-12-26 12:55:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-12-26 12:57:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-12-26 13:00:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-12-26 13:01:00,1.6709,1.6712,1.6708,1.6708,136300000.0
2006-12-26 13:03:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-12-26 13:08:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2006-12-26 13:10:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-12-26 13:15:00,1.6709,1.6713,1.6709,1.6712,136300000.0
2006-12-26 13:16:00,1.6709,1.6719,1.6709,1.6719,136300000.0
2006-12-26 13:17:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-12-26 13:19:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-12-26 13:20:00,1.6716,1.672,1.6714,1.6719,136300000.0
2006-12-26 13:21:00,1.672,1.6723,1.672,1.6721,136300000.0
2006-12-26 13:22:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-12-26 13:23:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-12-26 13:24:00,1.6718,1.672,1.6716,1.6718,136300000.0
2006-12-26 13:25:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-26 13:26:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-12-26 13:27:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-12-26 13:28:00,1.672,1.672,1.6718,1.672,136300000.0
2006-12-26 13:30:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-12-26 13:32:00,1.672,1.6722,1.6719,1.6719,136300000.0
2006-12-26 13:33:00,1.672,1.672,1.6715,1.6715,136300000.0
2006-12-26 13:34:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-12-26 13:36:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-26 13:39:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-26 13:41:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-26 13:42:00,1.672,1.672,1.6715,1.6719,136300000.0
2006-12-26 13:43:00,1.672,1.6722,1.672,1.6722,136300000.0
2006-12-26 13:44:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-26 13:45:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2006-12-26 13:46:00,1.6728,1.673,1.6726,1.673,136300000.0
2006-12-26 13:47:00,1.6729,1.6729,1.6722,1.6725,136300000.0
2006-12-26 13:48:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-12-26 13:49:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-12-26 13:50:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2006-12-26 13:51:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-12-26 13:52:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-12-26 13:53:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2006-12-26 13:54:00,1.673,1.673,1.6728,1.673,136300000.0
2006-12-26 13:55:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-12-26 13:57:00,1.6728,1.6731,1.6728,1.673,136300000.0
2006-12-26 13:58:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-12-26 13:59:00,1.6727,1.6728,1.6725,1.6726,136300000.0
2006-12-26 14:01:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-26 14:02:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-12-26 14:07:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-12-26 14:08:00,1.6722,1.6728,1.6722,1.6725,136300000.0
2006-12-26 14:09:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2006-12-26 14:10:00,1.6728,1.6728,1.6725,1.6728,136300000.0
2006-12-26 14:11:00,1.673,1.673,1.6728,1.673,136300000.0
2006-12-26 14:12:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-12-26 14:16:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-12-26 14:17:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-26 14:18:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-12-26 14:19:00,1.6728,1.673,1.6728,1.673,136300000.0
2006-12-26 14:20:00,1.6731,1.6731,1.6728,1.673,136300000.0
2006-12-26 14:21:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-26 14:22:00,1.673,1.6731,1.673,1.673,136300000.0
2006-12-26 14:23:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2006-12-26 14:24:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2006-12-26 14:25:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-26 14:26:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-12-26 14:27:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-12-26 14:28:00,1.6727,1.6728,1.6725,1.6728,136300000.0
2006-12-26 14:29:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-26 14:30:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-12-26 14:31:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2006-12-26 14:33:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-12-26 14:34:00,1.6735,1.6735,1.673,1.6731,136300000.0
2006-12-26 14:35:00,1.6729,1.674,1.6729,1.674,136300000.0
2006-12-26 14:36:00,1.6742,1.6742,1.6734,1.6736,136300000.0
2006-12-26 14:37:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-12-26 14:40:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2006-12-26 14:41:00,1.6733,1.6733,1.673,1.6731,136300000.0
2006-12-26 14:42:00,1.6734,1.6735,1.6731,1.6734,136300000.0
2006-12-26 14:43:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-12-26 14:44:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-26 14:45:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2006-12-26 14:46:00,1.673,1.6731,1.673,1.673,136300000.0
2006-12-26 14:47:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2006-12-26 14:48:00,1.673,1.6733,1.6729,1.673,136300000.0
2006-12-26 14:50:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-12-26 14:51:00,1.673,1.6734,1.6729,1.6734,136300000.0
2006-12-26 14:52:00,1.6731,1.6736,1.6731,1.6735,136300000.0
2006-12-26 14:53:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-26 14:55:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-12-26 14:56:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-12-26 14:57:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-12-26 14:58:00,1.6735,1.6735,1.673,1.673,136300000.0
2006-12-26 14:59:00,1.6733,1.6744,1.673,1.6743,136300000.0
2006-12-26 15:00:00,1.6745,1.6747,1.6743,1.6747,136300000.0
2006-12-26 15:01:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-12-26 15:02:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-26 15:03:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-12-26 15:04:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2006-12-26 15:05:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2006-12-26 15:06:00,1.6743,1.675,1.674,1.6748,136300000.0
2006-12-26 15:07:00,1.6745,1.6751,1.6743,1.6751,136300000.0
2006-12-26 15:08:00,1.675,1.6751,1.6748,1.6749,136300000.0
2006-12-26 15:10:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-26 15:11:00,1.675,1.675,1.6743,1.6745,136300000.0
2006-12-26 15:13:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-12-26 15:14:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-12-26 15:15:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-26 15:17:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-12-26 15:18:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-12-26 15:19:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-12-26 15:20:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-12-26 15:22:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-12-26 15:23:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-26 15:24:00,1.6744,1.6747,1.6743,1.6744,136300000.0
2006-12-26 15:25:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-26 15:26:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-12-26 15:27:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-26 15:29:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-12-26 15:30:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-26 15:31:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-12-26 15:32:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-12-26 15:33:00,1.6741,1.6743,1.674,1.6741,136300000.0
2006-12-26 15:34:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2006-12-26 15:35:00,1.675,1.675,1.6744,1.6744,136300000.0
2006-12-26 15:36:00,1.6745,1.675,1.6745,1.675,136300000.0
2006-12-26 15:37:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-12-26 15:38:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-12-26 15:39:00,1.6751,1.6754,1.675,1.6752,136300000.0
2006-12-26 15:40:00,1.6751,1.6752,1.6749,1.6749,136300000.0
2006-12-26 15:41:00,1.6748,1.675,1.6747,1.6749,136300000.0
2006-12-26 15:44:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-26 15:45:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-26 15:46:00,1.675,1.675,1.6743,1.6744,136300000.0
2006-12-26 15:47:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-12-26 15:50:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-12-26 15:52:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-12-26 15:53:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-12-26 15:57:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-12-26 15:59:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-12-26 16:00:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2006-12-26 16:01:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-12-26 16:02:00,1.6745,1.6747,1.6742,1.6743,136300000.0
2006-12-26 16:03:00,1.674,1.6741,1.674,1.674,136300000.0
2006-12-26 16:04:00,1.6741,1.6741,1.6734,1.6735,136300000.0
2006-12-26 16:05:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-12-26 16:06:00,1.6738,1.674,1.6736,1.6738,136300000.0
2006-12-26 16:07:00,1.674,1.674,1.6735,1.6735,136300000.0
2006-12-26 16:08:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-12-26 16:09:00,1.6736,1.674,1.6736,1.674,136300000.0
2006-12-26 16:10:00,1.6741,1.6741,1.6736,1.6736,136300000.0
2006-12-26 16:11:00,1.6741,1.6743,1.6738,1.6742,136300000.0
2006-12-26 16:12:00,1.674,1.6743,1.674,1.6743,136300000.0
2006-12-26 16:13:00,1.674,1.6743,1.6736,1.6741,136300000.0
2006-12-26 16:14:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-26 16:15:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-12-26 16:16:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2006-12-26 16:17:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-26 16:18:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-26 16:19:00,1.675,1.6751,1.675,1.675,136300000.0
2006-12-26 16:20:00,1.6751,1.6755,1.675,1.6755,136300000.0
2006-12-26 16:21:00,1.6752,1.6757,1.6751,1.6757,136300000.0
2006-12-26 16:24:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-12-26 16:25:00,1.6758,1.6763,1.6757,1.6763,136300000.0
2006-12-26 16:26:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-26 16:27:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2006-12-26 16:28:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-12-26 16:30:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-12-26 16:31:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2006-12-26 16:35:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2006-12-26 16:36:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2006-12-26 16:37:00,1.6765,1.6769,1.6765,1.6765,136300000.0
2006-12-26 16:38:00,1.6766,1.677,1.6766,1.6769,136300000.0
2006-12-26 16:39:00,1.6766,1.677,1.6766,1.6769,136300000.0
2006-12-26 16:40:00,1.6766,1.677,1.6766,1.6769,136300000.0
2006-12-26 16:41:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2006-12-26 16:42:00,1.6766,1.677,1.6765,1.6766,136300000.0
2006-12-26 16:43:00,1.6765,1.6769,1.6765,1.6769,136300000.0
2006-12-26 16:44:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-12-26 16:46:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-26 16:47:00,1.677,1.6772,1.6769,1.6771,136300000.0
2006-12-26 16:48:00,1.677,1.6774,1.677,1.6772,136300000.0
2006-12-26 16:49:00,1.6771,1.6776,1.6771,1.6776,136300000.0
2006-12-26 16:50:00,1.6777,1.6778,1.6774,1.6778,136300000.0
2006-12-26 16:51:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2006-12-26 16:52:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2006-12-26 16:53:00,1.6779,1.678,1.6778,1.678,136300000.0
2006-12-26 16:54:00,1.6781,1.6785,1.6781,1.6784,136300000.0
2006-12-26 16:55:00,1.678,1.6784,1.678,1.6784,136300000.0
2006-12-26 16:56:00,1.678,1.678,1.6779,1.678,136300000.0
2006-12-26 16:57:00,1.6781,1.6784,1.6781,1.6781,136300000.0
2006-12-26 16:58:00,1.6783,1.6783,1.678,1.6781,136300000.0
2006-12-26 16:59:00,1.6779,1.6785,1.6779,1.6779,136300000.0
2006-12-26 17:00:00,1.6776,1.678,1.6771,1.6779,136300000.0
2006-12-26 17:01:00,1.678,1.6781,1.6778,1.678,136300000.0
2006-12-26 17:02:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2006-12-26 17:03:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2006-12-26 17:04:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2006-12-26 17:05:00,1.6776,1.6776,1.6772,1.6776,136300000.0
2006-12-26 17:06:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2006-12-26 17:07:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2006-12-26 17:08:00,1.6778,1.6778,1.6772,1.6772,136300000.0
2006-12-26 17:09:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2006-12-26 17:10:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2006-12-26 17:11:00,1.6769,1.677,1.6766,1.677,136300000.0
2006-12-26 17:12:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-12-26 17:13:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-26 17:14:00,1.677,1.6771,1.6769,1.677,136300000.0
2006-12-26 17:15:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-26 17:16:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2006-12-26 17:17:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-26 17:18:00,1.677,1.6771,1.677,1.677,136300000.0
2006-12-26 17:19:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-26 17:20:00,1.677,1.6771,1.677,1.677,136300000.0
2006-12-26 17:21:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-26 17:22:00,1.677,1.6771,1.6766,1.6766,136300000.0
2006-12-26 17:24:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-26 17:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2006-12-26 17:26:00,1.677,1.6771,1.677,1.677,136300000.0
2006-12-26 17:27:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-12-26 17:28:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2006-12-26 17:29:00,1.677,1.677,1.677,1.677,136300000.0
2006-12-26 17:30:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-26 17:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-26 17:36:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-12-26 17:42:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-26 17:43:00,1.6769,1.677,1.6769,1.677,136300000.0
2006-12-26 17:46:00,1.6771,1.6771,1.677,1.677,136300000.0
2006-12-26 17:49:00,1.6769,1.677,1.6769,1.6769,136300000.0
2006-12-26 17:50:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-12-26 17:51:00,1.6769,1.677,1.6766,1.6769,136300000.0
2006-12-26 17:56:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2006-12-26 17:59:00,1.6765,1.6766,1.6762,1.6766,136300000.0
2006-12-26 18:00:00,1.677,1.677,1.6769,1.677,136300000.0
2006-12-26 18:02:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2006-12-26 18:03:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-26 18:04:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2006-12-26 18:05:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-26 18:06:00,1.677,1.677,1.6766,1.6766,136300000.0
2006-12-26 18:07:00,1.6769,1.677,1.6766,1.6769,136300000.0
2006-12-26 18:09:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2006-12-26 18:10:00,1.6768,1.677,1.6768,1.677,136300000.0
2006-12-26 18:11:00,1.6768,1.677,1.6768,1.6768,136300000.0
2006-12-26 18:14:00,1.677,1.6771,1.677,1.677,136300000.0
2006-12-26 18:15:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2006-12-26 18:16:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2006-12-26 18:22:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-12-26 18:24:00,1.6765,1.6766,1.6762,1.6765,136300000.0
2006-12-26 18:25:00,1.6764,1.6764,1.6757,1.6761,136300000.0
2006-12-26 18:26:00,1.6762,1.6766,1.6761,1.6765,136300000.0
2006-12-26 18:27:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2006-12-26 18:28:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2006-12-26 18:29:00,1.6761,1.6764,1.6759,1.6761,136300000.0
2006-12-26 18:30:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-12-26 18:31:00,1.6763,1.6764,1.6757,1.6758,136300000.0
2006-12-26 18:32:00,1.6755,1.6758,1.6754,1.6755,136300000.0
2006-12-26 18:33:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-12-26 18:35:00,1.675,1.6751,1.675,1.675,136300000.0
2006-12-26 18:36:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-12-26 18:37:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-12-26 18:38:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-12-26 18:39:00,1.675,1.6754,1.675,1.6754,136300000.0
2006-12-26 18:40:00,1.6751,1.6755,1.6751,1.6755,136300000.0
2006-12-26 18:41:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-12-26 18:43:00,1.6754,1.6754,1.675,1.675,136300000.0
2006-12-26 18:44:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-12-26 18:45:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-12-26 18:51:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-26 18:52:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-12-26 18:53:00,1.6743,1.6749,1.6743,1.6743,136300000.0
2006-12-26 18:54:00,1.6745,1.6745,1.6741,1.6743,136300000.0
2006-12-26 18:55:00,1.6741,1.6741,1.6736,1.6741,136300000.0
2006-12-26 18:56:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2006-12-26 18:57:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-12-26 18:58:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-12-26 18:59:00,1.6737,1.6737,1.6731,1.6735,136300000.0
2006-12-26 19:00:00,1.6734,1.6736,1.6731,1.6735,136300000.0
2006-12-26 19:01:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-12-26 19:02:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2006-12-26 19:03:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2006-12-26 19:04:00,1.6735,1.6737,1.6734,1.6736,136300000.0
2006-12-26 19:05:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-12-26 19:06:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2006-12-26 19:07:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-12-26 19:08:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-26 19:09:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-12-26 19:10:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-12-26 19:11:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-26 19:16:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-12-26 19:17:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-12-26 19:18:00,1.6734,1.6734,1.673,1.6731,136300000.0
2006-12-26 19:19:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-12-26 19:20:00,1.6731,1.6735,1.6731,1.6733,136300000.0
2006-12-26 19:22:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-12-26 19:23:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-12-26 19:24:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2006-12-26 19:25:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-12-26 19:26:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2006-12-26 19:27:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2006-12-26 19:29:00,1.6733,1.6735,1.6731,1.6731,136300000.0
2006-12-26 19:30:00,1.6734,1.6734,1.6731,1.6734,136300000.0
2006-12-26 19:32:00,1.6735,1.674,1.6728,1.6728,136300000.0
2006-12-26 19:33:00,1.6726,1.6731,1.6726,1.6731,136300000.0
2006-12-26 19:34:00,1.673,1.6736,1.673,1.6736,136300000.0
2006-12-26 19:35:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2006-12-26 19:36:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-12-26 19:37:00,1.6736,1.674,1.6735,1.6737,136300000.0
2006-12-26 19:38:00,1.674,1.6743,1.6737,1.6737,136300000.0
2006-12-26 19:39:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-12-26 19:40:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-12-26 19:41:00,1.6737,1.6741,1.6737,1.674,136300000.0
2006-12-26 19:43:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-26 19:44:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-12-26 19:45:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-12-26 19:46:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-26 19:47:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-26 19:48:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-12-26 19:49:00,1.6731,1.6743,1.6731,1.6743,136300000.0
2006-12-26 19:50:00,1.6745,1.6747,1.6743,1.6745,136300000.0
2006-12-26 19:51:00,1.6743,1.6745,1.6741,1.6743,136300000.0
2006-12-26 19:52:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-12-26 19:53:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-12-26 19:54:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-12-26 19:55:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-26 19:59:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-26 20:00:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2006-12-26 20:01:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-26 20:02:00,1.6747,1.6747,1.6741,1.6743,136300000.0
2006-12-26 20:03:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2006-12-26 20:04:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-12-26 20:06:00,1.6738,1.674,1.6737,1.6737,136300000.0
2006-12-26 20:07:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-12-26 20:08:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-12-26 20:09:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-12-26 20:10:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-26 20:12:00,1.674,1.674,1.674,1.674,136300000.0
2006-12-26 20:13:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-26 20:14:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-12-26 20:15:00,1.674,1.674,1.674,1.674,136300000.0
2006-12-26 20:16:00,1.6741,1.6741,1.674,1.6741,136300000.0
2006-12-26 20:18:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-26 20:19:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-26 20:25:00,1.6745,1.6747,1.6743,1.6745,136300000.0
2006-12-26 20:30:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-12-26 20:31:00,1.674,1.674,1.674,1.674,136300000.0
2006-12-26 20:32:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2006-12-26 20:33:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-26 20:34:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-26 20:35:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-12-26 20:36:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-12-26 20:37:00,1.6743,1.6743,1.6736,1.6736,136300000.0
2006-12-26 20:38:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-12-26 20:39:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-26 20:40:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-12-26 20:41:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-12-26 20:42:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-12-26 20:43:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-12-26 20:44:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-26 20:45:00,1.6736,1.674,1.6736,1.674,136300000.0
2006-12-26 20:46:00,1.6742,1.6742,1.674,1.6742,136300000.0
2006-12-26 20:47:00,1.674,1.6741,1.6737,1.6741,136300000.0
2006-12-26 20:48:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-12-26 20:49:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-26 20:53:00,1.6742,1.6743,1.674,1.6743,136300000.0
2006-12-26 20:58:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-26 20:59:00,1.6736,1.6741,1.6736,1.6741,136300000.0
2006-12-26 21:00:00,1.674,1.6742,1.6736,1.674,136300000.0
2006-12-26 21:02:00,1.6737,1.6741,1.6737,1.674,136300000.0
2006-12-26 21:03:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-12-26 21:04:00,1.674,1.674,1.674,1.674,136300000.0
2006-12-26 21:05:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2006-12-26 21:06:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-12-26 21:07:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-12-26 21:09:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-12-26 21:10:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-26 21:11:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-12-26 21:13:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-12-26 21:14:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-26 21:15:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-26 21:16:00,1.6742,1.6742,1.6737,1.6741,136300000.0
2006-12-26 21:17:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-12-26 21:18:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-12-26 21:19:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-12-26 21:20:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-12-26 21:21:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-12-26 21:23:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-12-26 21:24:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-12-26 21:25:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-26 21:26:00,1.6743,1.6745,1.6741,1.6741,136300000.0
2006-12-26 21:27:00,1.674,1.6745,1.674,1.6743,136300000.0
2006-12-26 21:28:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-26 21:29:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-26 21:30:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2006-12-26 21:32:00,1.6748,1.675,1.6745,1.675,136300000.0
2006-12-26 21:33:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-12-26 21:34:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-12-26 21:36:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2006-12-26 21:37:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2006-12-26 21:38:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-12-26 21:39:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-26 21:40:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-12-26 21:41:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2006-12-26 21:42:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2006-12-26 21:43:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-12-26 21:44:00,1.675,1.675,1.675,1.675,136300000.0
2006-12-26 21:47:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-12-26 21:48:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-26 21:49:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-12-26 21:50:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-26 21:52:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-12-26 21:54:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-12-26 21:55:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-12-26 21:56:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-12-26 21:57:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-26 21:58:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-26 21:59:00,1.675,1.6755,1.675,1.6752,136300000.0
2006-12-26 22:00:00,1.6751,1.6752,1.675,1.6751,136300000.0
2006-12-26 22:01:00,1.675,1.6755,1.675,1.6752,136300000.0
2006-12-26 22:02:00,1.6751,1.6754,1.6751,1.6751,136300000.0
2006-12-26 22:03:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-12-26 22:04:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-12-26 22:06:00,1.6751,1.6755,1.6751,1.6755,136300000.0
2006-12-26 22:07:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-12-26 22:08:00,1.6756,1.6762,1.6756,1.6762,136300000.0
2006-12-26 22:09:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-12-26 22:10:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-26 22:11:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2006-12-26 22:12:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-26 22:13:00,1.6759,1.6764,1.6758,1.6764,136300000.0
2006-12-26 22:14:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-26 22:15:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-12-26 22:16:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-26 22:18:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-12-26 22:19:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-12-26 22:20:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-26 22:22:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-12-26 22:23:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-12-26 22:24:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-26 22:25:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-12-26 22:26:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2006-12-26 22:27:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2006-12-26 22:30:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-12-26 22:31:00,1.6758,1.6764,1.6758,1.6761,136300000.0
2006-12-26 22:32:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-12-26 22:33:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-12-26 22:34:00,1.6758,1.6761,1.6757,1.6757,136300000.0
2006-12-26 22:35:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2006-12-26 22:36:00,1.6756,1.6756,1.6752,1.6755,136300000.0
2006-12-26 22:37:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-12-26 22:38:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2006-12-26 22:39:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-12-26 22:42:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2006-12-26 22:43:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2006-12-26 22:44:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-12-26 22:46:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-12-26 22:47:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-12-26 22:49:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-12-26 22:50:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-12-26 22:51:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-26 22:53:00,1.6752,1.6756,1.6752,1.6756,136300000.0
2006-12-26 22:55:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-12-26 22:59:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-12-26 23:01:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-26 23:02:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-12-26 23:04:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-12-26 23:05:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2006-12-26 23:06:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-12-26 23:07:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2006-12-26 23:08:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2006-12-26 23:09:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2006-12-26 23:10:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2006-12-26 23:11:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-12-26 23:12:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2006-12-26 23:13:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2006-12-26 23:15:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-12-26 23:17:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2006-12-26 23:19:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-12-26 23:20:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2006-12-26 23:22:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-12-26 23:23:00,1.6766,1.6771,1.6765,1.6771,136300000.0
2006-12-26 23:25:00,1.6766,1.6771,1.6766,1.6771,136300000.0
2006-12-26 23:26:00,1.6764,1.6769,1.6764,1.6769,136300000.0
2006-12-26 23:27:00,1.6764,1.6771,1.6764,1.677,136300000.0
2006-12-26 23:28:00,1.6771,1.6771,1.6769,1.677,136300000.0
2006-12-26 23:29:00,1.6769,1.6769,1.6764,1.6769,136300000.0
2006-12-26 23:30:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2006-12-26 23:33:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2006-12-26 23:34:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2006-12-26 23:36:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2006-12-26 23:37:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2006-12-26 23:38:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2006-12-26 23:39:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-26 23:41:00,1.677,1.6771,1.6769,1.6769,136300000.0
2006-12-26 23:42:00,1.6768,1.677,1.6764,1.6765,136300000.0
2006-12-26 23:43:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-12-26 23:45:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-12-26 23:47:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-12-26 23:49:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2006-12-26 23:50:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2006-12-26 23:51:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2006-12-26 23:52:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2006-12-26 23:53:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2006-12-26 23:54:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2006-12-26 23:55:00,1.6756,1.6761,1.6747,1.6756,136300000.0
2006-12-26 23:56:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-12-26 23:58:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2006-12-27 00:00:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-12-27 00:01:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-27 00:03:00,1.6755,1.6762,1.6755,1.6762,136300000.0
2006-12-27 00:04:00,1.6758,1.6764,1.6758,1.6763,136300000.0
2006-12-27 00:05:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2006-12-27 00:06:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2006-12-27 00:07:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-12-27 00:08:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2006-12-27 00:09:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2006-12-27 00:10:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2006-12-27 00:11:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2006-12-27 00:12:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-12-27 00:13:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2006-12-27 00:14:00,1.6762,1.6762,1.6757,1.6758,136300000.0
2006-12-27 00:16:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2006-12-27 00:17:00,1.6762,1.6762,1.6756,1.6758,136300000.0
2006-12-27 00:18:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-12-27 00:19:00,1.6758,1.6758,1.6757,1.6758,136300000.0
2006-12-27 00:20:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-27 00:21:00,1.6758,1.6758,1.6752,1.6752,136300000.0
2006-12-27 00:22:00,1.6754,1.6755,1.675,1.6751,136300000.0
2006-12-27 00:23:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-12-27 00:24:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-12-27 00:25:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-27 00:26:00,1.6748,1.675,1.6747,1.6749,136300000.0
2006-12-27 00:27:00,1.675,1.675,1.6749,1.675,136300000.0
2006-12-27 00:29:00,1.6749,1.6749,1.6745,1.6748,136300000.0
2006-12-27 00:30:00,1.6747,1.6747,1.6742,1.6742,136300000.0
2006-12-27 00:31:00,1.6743,1.6749,1.6743,1.6747,136300000.0
2006-12-27 00:32:00,1.6748,1.6748,1.6745,1.6748,136300000.0
2006-12-27 00:33:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-12-27 00:34:00,1.675,1.6752,1.675,1.675,136300000.0
2006-12-27 00:37:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-12-27 00:38:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-12-27 00:39:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-12-27 00:40:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-12-27 00:41:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-12-27 00:43:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2006-12-27 00:44:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-27 00:45:00,1.6755,1.6755,1.6748,1.6752,136300000.0
2006-12-27 00:46:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-12-27 00:47:00,1.675,1.675,1.675,1.675,136300000.0
2006-12-27 00:50:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2006-12-27 00:51:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-12-27 00:53:00,1.6745,1.6749,1.6745,1.6745,136300000.0
2006-12-27 00:54:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-27 00:55:00,1.6748,1.6748,1.6744,1.6744,136300000.0
2006-12-27 00:56:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-12-27 00:57:00,1.6747,1.675,1.6747,1.675,136300000.0
2006-12-27 00:58:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2006-12-27 00:59:00,1.675,1.675,1.6749,1.6749,136300000.0
2006-12-27 01:00:00,1.675,1.675,1.675,1.675,136300000.0
2006-12-27 01:01:00,1.6749,1.6749,1.6745,1.6747,136300000.0
2006-12-27 01:02:00,1.6745,1.6747,1.6743,1.6744,136300000.0
2006-12-27 01:03:00,1.6743,1.6747,1.6743,1.6743,136300000.0
2006-12-27 01:05:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-12-27 01:06:00,1.6741,1.6742,1.6736,1.674,136300000.0
2006-12-27 01:07:00,1.6738,1.674,1.6735,1.6737,136300000.0
2006-12-27 01:08:00,1.6735,1.6737,1.6731,1.6735,136300000.0
2006-12-27 01:09:00,1.6737,1.6741,1.6734,1.6737,136300000.0
2006-12-27 01:10:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-12-27 01:11:00,1.6738,1.6742,1.6738,1.6738,136300000.0
2006-12-27 01:12:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-12-27 01:13:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-12-27 01:14:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-12-27 01:15:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-12-27 01:16:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2006-12-27 01:17:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-12-27 01:18:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-12-27 01:19:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-12-27 01:20:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2006-12-27 01:21:00,1.6733,1.6733,1.6729,1.6731,136300000.0
2006-12-27 01:22:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-12-27 01:23:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-27 01:24:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-12-27 01:25:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-12-27 01:26:00,1.6733,1.6733,1.6729,1.6731,136300000.0
2006-12-27 01:27:00,1.673,1.6734,1.673,1.6734,136300000.0
2006-12-27 01:28:00,1.6735,1.6735,1.6729,1.6729,136300000.0
2006-12-27 01:30:00,1.6731,1.6731,1.673,1.673,136300000.0
2006-12-27 01:31:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2006-12-27 01:32:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-12-27 01:34:00,1.6736,1.6736,1.6731,1.6731,136300000.0
2006-12-27 01:35:00,1.6734,1.6735,1.6731,1.6731,136300000.0
2006-12-27 01:36:00,1.6728,1.673,1.6728,1.6728,136300000.0
2006-12-27 01:39:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-12-27 01:40:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2006-12-27 01:41:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-12-27 01:42:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-12-27 01:43:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-27 01:44:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-12-27 01:46:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2006-12-27 01:47:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2006-12-27 01:48:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-12-27 01:49:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-12-27 01:50:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2006-12-27 01:52:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-12-27 01:53:00,1.6737,1.674,1.6736,1.674,136300000.0
2006-12-27 01:54:00,1.6737,1.6743,1.6737,1.6743,136300000.0
2006-12-27 01:55:00,1.6741,1.6747,1.6741,1.6743,136300000.0
2006-12-27 01:58:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-27 01:59:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-12-27 02:00:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-12-27 02:02:00,1.6743,1.6745,1.6741,1.6743,136300000.0
2006-12-27 02:03:00,1.6741,1.6747,1.6741,1.6747,136300000.0
2006-12-27 02:04:00,1.6751,1.6751,1.6747,1.6747,136300000.0
2006-12-27 02:05:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-12-27 02:06:00,1.6749,1.675,1.6747,1.675,136300000.0
2006-12-27 02:07:00,1.6749,1.6752,1.6749,1.675,136300000.0
2006-12-27 02:08:00,1.6752,1.6754,1.675,1.6751,136300000.0
2006-12-27 02:09:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-27 02:10:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-27 02:11:00,1.6754,1.6756,1.6752,1.6752,136300000.0
2006-12-27 02:12:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-12-27 02:13:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2006-12-27 02:14:00,1.6756,1.6757,1.6754,1.6757,136300000.0
2006-12-27 02:15:00,1.6756,1.6758,1.6754,1.6754,136300000.0
2006-12-27 02:16:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-12-27 02:17:00,1.6751,1.6756,1.6751,1.6756,136300000.0
2006-12-27 02:18:00,1.6754,1.6756,1.6754,1.6755,136300000.0
2006-12-27 02:19:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2006-12-27 02:21:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-12-27 02:23:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2006-12-27 02:24:00,1.6755,1.6756,1.6751,1.6752,136300000.0
2006-12-27 02:25:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-12-27 02:26:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-12-27 02:27:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-12-27 02:28:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2006-12-27 02:29:00,1.6752,1.6755,1.6752,1.6752,136300000.0
2006-12-27 02:30:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-12-27 02:31:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2006-12-27 02:32:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2006-12-27 02:33:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-12-27 02:35:00,1.6752,1.6754,1.6749,1.675,136300000.0
2006-12-27 02:36:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2006-12-27 02:37:00,1.675,1.6751,1.6749,1.6751,136300000.0
2006-12-27 02:38:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-27 02:39:00,1.675,1.6751,1.675,1.675,136300000.0
2006-12-27 02:40:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-12-27 02:41:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-12-27 02:42:00,1.6751,1.6751,1.675,1.675,136300000.0
2006-12-27 02:43:00,1.6748,1.675,1.6748,1.6748,136300000.0
2006-12-27 02:44:00,1.675,1.675,1.6748,1.6748,136300000.0
2006-12-27 02:45:00,1.675,1.6752,1.675,1.6751,136300000.0
2006-12-27 02:46:00,1.6752,1.6754,1.675,1.6752,136300000.0
2006-12-27 02:47:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-12-27 02:48:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2006-12-27 02:49:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2006-12-27 02:50:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-12-27 02:51:00,1.6755,1.6756,1.6752,1.6752,136300000.0
2006-12-27 02:52:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-12-27 02:53:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-12-27 02:55:00,1.6755,1.6755,1.675,1.675,136300000.0
2006-12-27 02:56:00,1.6749,1.6752,1.6749,1.675,136300000.0
2006-12-27 02:57:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-12-27 02:58:00,1.675,1.675,1.675,1.675,136300000.0
2006-12-27 03:00:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2006-12-27 03:01:00,1.675,1.6755,1.675,1.6755,136300000.0
2006-12-27 03:02:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2006-12-27 03:03:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-12-27 03:04:00,1.6755,1.6756,1.6751,1.6751,136300000.0
2006-12-27 03:05:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2006-12-27 03:06:00,1.6755,1.6756,1.6752,1.6756,136300000.0
2006-12-27 03:07:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-12-27 03:08:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-12-27 03:09:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-12-27 03:14:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-12-27 03:15:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-12-27 03:16:00,1.6755,1.6756,1.6751,1.6756,136300000.0
2006-12-27 03:17:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-12-27 03:18:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-12-27 03:19:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-27 03:20:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-12-27 03:21:00,1.6756,1.6762,1.6756,1.6762,136300000.0
2006-12-27 03:22:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2006-12-27 03:23:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-12-27 03:24:00,1.6761,1.6762,1.6756,1.6759,136300000.0
2006-12-27 03:25:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2006-12-27 03:26:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2006-12-27 03:27:00,1.6757,1.6759,1.6756,1.6759,136300000.0
2006-12-27 03:28:00,1.6757,1.6759,1.6756,1.6758,136300000.0
2006-12-27 03:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-12-27 03:30:00,1.6758,1.6758,1.6751,1.6751,136300000.0
2006-12-27 03:31:00,1.6754,1.6754,1.6751,1.6754,136300000.0
2006-12-27 03:32:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-12-27 03:33:00,1.6752,1.6756,1.6751,1.6755,136300000.0
2006-12-27 03:34:00,1.6754,1.6755,1.6751,1.6754,136300000.0
2006-12-27 03:35:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2006-12-27 03:36:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2006-12-27 03:37:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-27 03:38:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2006-12-27 03:39:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2006-12-27 03:40:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2006-12-27 03:41:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-12-27 03:42:00,1.6754,1.6754,1.6749,1.6749,136300000.0
2006-12-27 03:43:00,1.6747,1.675,1.6747,1.6748,136300000.0
2006-12-27 03:44:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2006-12-27 03:45:00,1.675,1.675,1.6748,1.6749,136300000.0
2006-12-27 03:46:00,1.675,1.6751,1.675,1.675,136300000.0
2006-12-27 03:47:00,1.6748,1.675,1.6747,1.6748,136300000.0
2006-12-27 03:48:00,1.675,1.675,1.6748,1.675,136300000.0
2006-12-27 03:49:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-12-27 03:50:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2006-12-27 03:51:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2006-12-27 03:52:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-12-27 03:53:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-12-27 03:54:00,1.6754,1.6754,1.6744,1.6744,136300000.0
2006-12-27 03:55:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-27 03:56:00,1.674,1.674,1.6735,1.6736,136300000.0
2006-12-27 03:57:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-12-27 03:58:00,1.674,1.674,1.6736,1.6736,136300000.0
2006-12-27 03:59:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-12-27 04:00:00,1.674,1.674,1.6737,1.674,136300000.0
2006-12-27 04:01:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-12-27 04:02:00,1.6742,1.6742,1.6735,1.6735,136300000.0
2006-12-27 04:03:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-12-27 04:04:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-27 04:05:00,1.6734,1.6736,1.6731,1.6734,136300000.0
2006-12-27 04:06:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2006-12-27 04:07:00,1.6729,1.6729,1.6723,1.6725,136300000.0
2006-12-27 04:08:00,1.6728,1.6728,1.6723,1.6725,136300000.0
2006-12-27 04:09:00,1.6727,1.6729,1.6725,1.6727,136300000.0
2006-12-27 04:10:00,1.6725,1.6731,1.6725,1.6727,136300000.0
2006-12-27 04:11:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-12-27 04:13:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-12-27 04:14:00,1.6729,1.673,1.6728,1.6728,136300000.0
2006-12-27 04:15:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-12-27 04:16:00,1.6729,1.673,1.6728,1.6728,136300000.0
2006-12-27 04:17:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-12-27 04:19:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-12-27 04:24:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-12-27 04:25:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2006-12-27 04:26:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-27 04:27:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-12-27 04:29:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2006-12-27 04:30:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-12-27 04:31:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2006-12-27 04:32:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-27 04:33:00,1.6733,1.6733,1.673,1.673,136300000.0
2006-12-27 04:34:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-12-27 04:35:00,1.6729,1.673,1.6729,1.673,136300000.0
2006-12-27 04:36:00,1.6729,1.673,1.6729,1.6729,136300000.0
2006-12-27 04:37:00,1.673,1.6733,1.673,1.673,136300000.0
2006-12-27 04:38:00,1.6729,1.6733,1.6728,1.6733,136300000.0
2006-12-27 04:39:00,1.673,1.6733,1.673,1.673,136300000.0
2006-12-27 04:42:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2006-12-27 04:43:00,1.6733,1.6734,1.6728,1.6728,136300000.0
2006-12-27 04:44:00,1.6729,1.673,1.6728,1.6729,136300000.0
2006-12-27 04:45:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-12-27 04:46:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-12-27 04:47:00,1.6728,1.673,1.6728,1.6729,136300000.0
2006-12-27 04:48:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-27 04:49:00,1.6729,1.673,1.6728,1.6728,136300000.0
2006-12-27 04:50:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-12-27 04:51:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-12-27 04:53:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2006-12-27 04:55:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-12-27 04:56:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-12-27 04:57:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-12-27 04:58:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-12-27 04:59:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2006-12-27 05:00:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-12-27 05:01:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-12-27 05:02:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2006-12-27 05:04:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-12-27 05:07:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-12-27 05:08:00,1.6725,1.6726,1.6722,1.6725,136300000.0
2006-12-27 05:10:00,1.6726,1.6726,1.672,1.6722,136300000.0
2006-12-27 05:11:00,1.672,1.6722,1.6719,1.6719,136300000.0
2006-12-27 05:12:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-27 05:13:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-12-27 05:15:00,1.6722,1.6725,1.6721,1.6723,136300000.0
2006-12-27 05:16:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2006-12-27 05:17:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-12-27 05:18:00,1.6722,1.6722,1.672,1.6721,136300000.0
2006-12-27 05:19:00,1.6723,1.6723,1.6721,1.6722,136300000.0
2006-12-27 05:20:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2006-12-27 05:21:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-12-27 05:23:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-12-27 05:26:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-12-27 05:27:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2006-12-27 05:29:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-27 05:30:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2006-12-27 05:32:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-12-27 05:33:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-12-27 05:35:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-27 05:36:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-12-27 05:37:00,1.6721,1.6721,1.672,1.6721,136300000.0
2006-12-27 05:38:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-12-27 05:39:00,1.6719,1.6721,1.6718,1.6718,136300000.0
2006-12-27 05:40:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-12-27 05:41:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-12-27 05:43:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-12-27 05:44:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-12-27 05:45:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2006-12-27 05:46:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-12-27 05:47:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2006-12-27 05:48:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-12-27 05:49:00,1.6716,1.6718,1.6711,1.6711,136300000.0
2006-12-27 05:50:00,1.6713,1.6713,1.6711,1.6713,136300000.0
2006-12-27 05:51:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-12-27 05:52:00,1.6711,1.6712,1.6707,1.6711,136300000.0
2006-12-27 05:53:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2006-12-27 05:56:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-12-27 05:58:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-12-27 05:59:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-12-27 06:01:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-12-27 06:02:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-12-27 06:05:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-12-27 06:06:00,1.6714,1.6719,1.6713,1.6719,136300000.0
2006-12-27 06:07:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2006-12-27 06:08:00,1.6716,1.6718,1.6716,1.6716,136300000.0
2006-12-27 06:09:00,1.6714,1.6716,1.6713,1.6713,136300000.0
2006-12-27 06:10:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2006-12-27 06:11:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-12-27 06:12:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-12-27 06:13:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2006-12-27 06:14:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2006-12-27 06:15:00,1.6713,1.6718,1.6713,1.6715,136300000.0
2006-12-27 06:16:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2006-12-27 06:17:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2006-12-27 06:18:00,1.6715,1.6716,1.6713,1.6716,136300000.0
2006-12-27 06:19:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-12-27 06:20:00,1.6715,1.6719,1.6715,1.6716,136300000.0
2006-12-27 06:21:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-12-27 06:22:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-12-27 06:24:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-12-27 06:25:00,1.6716,1.6718,1.6716,1.6716,136300000.0
2006-12-27 06:26:00,1.6715,1.6718,1.6715,1.6715,136300000.0
2006-12-27 06:27:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-12-27 06:28:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2006-12-27 06:31:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-12-27 06:32:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2006-12-27 06:33:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-12-27 06:34:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-12-27 06:35:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2006-12-27 06:36:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-12-27 06:37:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2006-12-27 06:38:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2006-12-27 06:39:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-12-27 06:40:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-12-27 06:41:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-12-27 06:42:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-27 06:43:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-12-27 06:44:00,1.6718,1.6718,1.6715,1.6718,136300000.0
2006-12-27 06:45:00,1.6715,1.672,1.6715,1.672,136300000.0
2006-12-27 06:46:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-12-27 06:47:00,1.6715,1.6719,1.6715,1.6718,136300000.0
2006-12-27 06:48:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2006-12-27 06:49:00,1.6718,1.6727,1.6718,1.6727,136300000.0
2006-12-27 06:50:00,1.6726,1.6728,1.6722,1.6723,136300000.0
2006-12-27 06:51:00,1.6722,1.6723,1.672,1.6723,136300000.0
2006-12-27 06:52:00,1.6726,1.6728,1.6723,1.6726,136300000.0
2006-12-27 06:53:00,1.6723,1.6726,1.6721,1.6725,136300000.0
2006-12-27 06:54:00,1.6727,1.6729,1.6722,1.6723,136300000.0
2006-12-27 06:55:00,1.6721,1.6723,1.672,1.6722,136300000.0
2006-12-27 06:56:00,1.6721,1.6723,1.672,1.672,136300000.0
2006-12-27 06:57:00,1.6722,1.6723,1.6719,1.6719,136300000.0
2006-12-27 06:58:00,1.6718,1.6721,1.6715,1.6719,136300000.0
2006-12-27 06:59:00,1.6716,1.672,1.6715,1.6719,136300000.0
2006-12-27 07:00:00,1.672,1.6723,1.672,1.6723,136300000.0
2006-12-27 07:01:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2006-12-27 07:02:00,1.6726,1.6727,1.6723,1.6723,136300000.0
2006-12-27 07:03:00,1.6725,1.6726,1.6721,1.6723,136300000.0
2006-12-27 07:04:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2006-12-27 07:05:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2006-12-27 07:06:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2006-12-27 07:07:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2006-12-27 07:08:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-12-27 07:09:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-12-27 07:10:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-12-27 07:11:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2006-12-27 07:12:00,1.6735,1.6743,1.6733,1.6738,136300000.0
2006-12-27 07:13:00,1.674,1.6743,1.6737,1.6741,136300000.0
2006-12-27 07:14:00,1.674,1.6741,1.6738,1.6741,136300000.0
2006-12-27 07:15:00,1.6738,1.6741,1.6737,1.6738,136300000.0
2006-12-27 07:16:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-12-27 07:17:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-12-27 07:18:00,1.6738,1.6742,1.6738,1.6738,136300000.0
2006-12-27 07:19:00,1.6737,1.6742,1.6737,1.6742,136300000.0
2006-12-27 07:20:00,1.6743,1.6743,1.6737,1.6741,136300000.0
2006-12-27 07:22:00,1.6743,1.6747,1.6741,1.6747,136300000.0
2006-12-27 07:23:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2006-12-27 07:24:00,1.6749,1.6749,1.6742,1.6743,136300000.0
2006-12-27 07:25:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-12-27 07:26:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2006-12-27 07:27:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-27 07:28:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2006-12-27 07:29:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-12-27 07:30:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-12-27 07:31:00,1.6744,1.6747,1.6744,1.6744,136300000.0
2006-12-27 07:32:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-27 07:33:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-12-27 07:34:00,1.6743,1.6748,1.6743,1.6747,136300000.0
2006-12-27 07:35:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-12-27 07:36:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-12-27 07:37:00,1.6751,1.6759,1.6751,1.6755,136300000.0
2006-12-27 07:38:00,1.6752,1.6756,1.6751,1.6752,136300000.0
2006-12-27 07:39:00,1.6751,1.6752,1.6747,1.6749,136300000.0
2006-12-27 07:40:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2006-12-27 07:41:00,1.6748,1.6749,1.6743,1.6743,136300000.0
2006-12-27 07:42:00,1.6744,1.6745,1.6741,1.6743,136300000.0
2006-12-27 07:43:00,1.6741,1.6744,1.674,1.6743,136300000.0
2006-12-27 07:44:00,1.6744,1.6747,1.6744,1.6744,136300000.0
2006-12-27 07:45:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2006-12-27 07:46:00,1.6743,1.6743,1.674,1.6743,136300000.0
2006-12-27 07:47:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-12-27 07:48:00,1.6737,1.6741,1.6737,1.6738,136300000.0
2006-12-27 07:49:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 07:50:00,1.6737,1.6741,1.6737,1.6738,136300000.0
2006-12-27 07:51:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2006-12-27 07:52:00,1.674,1.6744,1.674,1.6744,136300000.0
2006-12-27 07:53:00,1.6745,1.6745,1.6742,1.6743,136300000.0
2006-12-27 07:54:00,1.6741,1.6747,1.6741,1.6745,136300000.0
2006-12-27 07:55:00,1.6747,1.675,1.6745,1.6749,136300000.0
2006-12-27 07:56:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2006-12-27 07:57:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-12-27 07:58:00,1.6748,1.6748,1.6742,1.6742,136300000.0
2006-12-27 07:59:00,1.6741,1.6741,1.6737,1.674,136300000.0
2006-12-27 08:00:00,1.6738,1.674,1.6737,1.6738,136300000.0
2006-12-27 08:01:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 08:02:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2006-12-27 08:03:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-27 08:04:00,1.6744,1.6747,1.6743,1.6743,136300000.0
2006-12-27 08:05:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-27 08:06:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 08:07:00,1.6747,1.6747,1.6743,1.6744,136300000.0
2006-12-27 08:08:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2006-12-27 08:09:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-27 08:10:00,1.6745,1.675,1.6745,1.6747,136300000.0
2006-12-27 08:11:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2006-12-27 08:12:00,1.6747,1.675,1.6745,1.6749,136300000.0
2006-12-27 08:13:00,1.6747,1.6751,1.6747,1.6749,136300000.0
2006-12-27 08:14:00,1.675,1.6755,1.675,1.6751,136300000.0
2006-12-27 08:17:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-27 08:18:00,1.6744,1.675,1.6744,1.6747,136300000.0
2006-12-27 08:19:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-12-27 08:20:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2006-12-27 08:22:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 08:23:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-12-27 08:24:00,1.6745,1.6745,1.6741,1.6743,136300000.0
2006-12-27 08:25:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-12-27 08:26:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 08:27:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 08:28:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 08:29:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 08:30:00,1.6743,1.6743,1.6738,1.674,136300000.0
2006-12-27 08:31:00,1.6737,1.6742,1.6737,1.6742,136300000.0
2006-12-27 08:32:00,1.6743,1.6747,1.6743,1.6743,136300000.0
2006-12-27 08:33:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-27 08:35:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-12-27 08:36:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-27 08:37:00,1.6742,1.6743,1.6737,1.674,136300000.0
2006-12-27 08:38:00,1.6741,1.6741,1.6735,1.6738,136300000.0
2006-12-27 08:39:00,1.674,1.6741,1.6737,1.6738,136300000.0
2006-12-27 08:40:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-12-27 08:41:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-12-27 08:42:00,1.6745,1.6751,1.6745,1.6751,136300000.0
2006-12-27 08:43:00,1.675,1.675,1.6745,1.6748,136300000.0
2006-12-27 08:44:00,1.6749,1.6751,1.6747,1.6751,136300000.0
2006-12-27 08:45:00,1.675,1.6757,1.675,1.6752,136300000.0
2006-12-27 08:46:00,1.6751,1.6754,1.6748,1.6752,136300000.0
2006-12-27 08:47:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2006-12-27 08:48:00,1.6752,1.6755,1.675,1.675,136300000.0
2006-12-27 08:49:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-12-27 08:50:00,1.6752,1.6755,1.6752,1.6752,136300000.0
2006-12-27 08:51:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2006-12-27 08:52:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2006-12-27 08:53:00,1.6761,1.6761,1.6752,1.6754,136300000.0
2006-12-27 08:54:00,1.6756,1.6756,1.6751,1.6751,136300000.0
2006-12-27 08:55:00,1.675,1.6751,1.675,1.675,136300000.0
2006-12-27 08:56:00,1.6751,1.6751,1.6745,1.6748,136300000.0
2006-12-27 08:57:00,1.6745,1.6748,1.6744,1.6744,136300000.0
2006-12-27 08:58:00,1.6745,1.675,1.6744,1.6744,136300000.0
2006-12-27 08:59:00,1.6745,1.6745,1.674,1.6743,136300000.0
2006-12-27 09:00:00,1.6745,1.6745,1.6738,1.6743,136300000.0
2006-12-27 09:01:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-12-27 09:02:00,1.6741,1.6742,1.6738,1.6742,136300000.0
2006-12-27 09:03:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-12-27 09:04:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-12-27 09:05:00,1.6741,1.6743,1.674,1.674,136300000.0
2006-12-27 09:06:00,1.6742,1.6742,1.674,1.6742,136300000.0
2006-12-27 09:07:00,1.6741,1.6743,1.674,1.6742,136300000.0
2006-12-27 09:08:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-12-27 09:09:00,1.6743,1.6744,1.674,1.6742,136300000.0
2006-12-27 09:10:00,1.6741,1.6743,1.674,1.6741,136300000.0
2006-12-27 09:11:00,1.674,1.6743,1.6737,1.6743,136300000.0
2006-12-27 09:12:00,1.6742,1.6742,1.6736,1.6737,136300000.0
2006-12-27 09:13:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-12-27 09:14:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-12-27 09:15:00,1.6737,1.6737,1.6731,1.6731,136300000.0
2006-12-27 09:16:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2006-12-27 09:17:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2006-12-27 09:18:00,1.6733,1.6735,1.673,1.673,136300000.0
2006-12-27 09:19:00,1.6731,1.6735,1.6731,1.6735,136300000.0
2006-12-27 09:20:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-12-27 09:21:00,1.6736,1.6741,1.6736,1.6741,136300000.0
2006-12-27 09:22:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-12-27 09:23:00,1.6736,1.6741,1.6736,1.6741,136300000.0
2006-12-27 09:24:00,1.674,1.6741,1.6736,1.674,136300000.0
2006-12-27 09:25:00,1.6738,1.6741,1.6733,1.6741,136300000.0
2006-12-27 09:26:00,1.6738,1.6741,1.6737,1.6738,136300000.0
2006-12-27 09:27:00,1.6737,1.674,1.6736,1.6736,136300000.0
2006-12-27 09:28:00,1.6737,1.6743,1.6736,1.6743,136300000.0
2006-12-27 09:29:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-12-27 09:30:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-27 09:31:00,1.6742,1.6743,1.6738,1.6742,136300000.0
2006-12-27 09:32:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2006-12-27 09:33:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-12-27 09:34:00,1.6745,1.6745,1.674,1.674,136300000.0
2006-12-27 09:35:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 09:36:00,1.674,1.6741,1.6738,1.6741,136300000.0
2006-12-27 09:37:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-12-27 09:38:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-12-27 09:39:00,1.6743,1.675,1.6738,1.6742,136300000.0
2006-12-27 09:40:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2006-12-27 09:41:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-27 09:42:00,1.6744,1.6747,1.6743,1.6744,136300000.0
2006-12-27 09:43:00,1.6745,1.6747,1.6744,1.6744,136300000.0
2006-12-27 09:44:00,1.6747,1.6747,1.6742,1.6744,136300000.0
2006-12-27 09:45:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 09:46:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-12-27 09:47:00,1.674,1.6743,1.674,1.6743,136300000.0
2006-12-27 09:48:00,1.6742,1.6744,1.6741,1.6742,136300000.0
2006-12-27 09:49:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2006-12-27 09:50:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-12-27 09:51:00,1.674,1.674,1.6738,1.674,136300000.0
2006-12-27 09:52:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2006-12-27 09:53:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2006-12-27 09:54:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-12-27 09:55:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2006-12-27 09:56:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-12-27 09:57:00,1.6736,1.6737,1.6733,1.6735,136300000.0
2006-12-27 09:58:00,1.6736,1.6742,1.6736,1.6742,136300000.0
2006-12-27 09:59:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-12-27 10:00:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-27 10:01:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2006-12-27 10:02:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2006-12-27 10:03:00,1.6747,1.6749,1.6745,1.6748,136300000.0
2006-12-27 10:04:00,1.6749,1.6749,1.6743,1.6744,136300000.0
2006-12-27 10:05:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2006-12-27 10:06:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 10:07:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-27 10:08:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-12-27 10:09:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2006-12-27 10:10:00,1.6742,1.6743,1.6738,1.6741,136300000.0
2006-12-27 10:11:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2006-12-27 10:12:00,1.6744,1.6747,1.6743,1.6743,136300000.0
2006-12-27 10:13:00,1.6745,1.6748,1.6745,1.6745,136300000.0
2006-12-27 10:14:00,1.6744,1.6748,1.6744,1.6744,136300000.0
2006-12-27 10:15:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-12-27 10:16:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 10:18:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-27 10:19:00,1.6747,1.6748,1.6744,1.6744,136300000.0
2006-12-27 10:20:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2006-12-27 10:21:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-27 10:22:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-12-27 10:23:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-12-27 10:24:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-12-27 10:25:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-27 10:26:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-12-27 10:27:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-27 10:28:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-12-27 10:29:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-12-27 10:30:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2006-12-27 10:31:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-12-27 10:32:00,1.674,1.6743,1.674,1.6743,136300000.0
2006-12-27 10:33:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2006-12-27 10:34:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-12-27 10:35:00,1.6748,1.6748,1.6743,1.6745,136300000.0
2006-12-27 10:36:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2006-12-27 10:37:00,1.6745,1.6745,1.6738,1.6742,136300000.0
2006-12-27 10:38:00,1.6741,1.6742,1.6737,1.6742,136300000.0
2006-12-27 10:39:00,1.6741,1.6741,1.6737,1.674,136300000.0
2006-12-27 10:40:00,1.6738,1.6743,1.6738,1.6743,136300000.0
2006-12-27 10:41:00,1.6741,1.6743,1.674,1.6741,136300000.0
2006-12-27 10:42:00,1.674,1.6741,1.6737,1.6737,136300000.0
2006-12-27 10:43:00,1.6738,1.674,1.6737,1.6738,136300000.0
2006-12-27 10:44:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-12-27 10:45:00,1.674,1.6741,1.6737,1.6737,136300000.0
2006-12-27 10:46:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2006-12-27 10:47:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2006-12-27 10:48:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-12-27 10:49:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2006-12-27 10:50:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2006-12-27 10:51:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-12-27 10:52:00,1.6743,1.6747,1.6743,1.6744,136300000.0
2006-12-27 10:53:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2006-12-27 10:55:00,1.6744,1.6747,1.6743,1.6743,136300000.0
2006-12-27 10:56:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-12-27 10:57:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-27 10:58:00,1.674,1.6742,1.6738,1.6738,136300000.0
2006-12-27 10:59:00,1.6741,1.6742,1.6738,1.6741,136300000.0
2006-12-27 11:00:00,1.6738,1.6741,1.6738,1.6738,136300000.0
2006-12-27 11:01:00,1.6741,1.6743,1.6738,1.6743,136300000.0
2006-12-27 11:02:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-12-27 11:03:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-12-27 11:04:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2006-12-27 11:05:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-12-27 11:06:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2006-12-27 11:07:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2006-12-27 11:08:00,1.6741,1.6742,1.6736,1.6736,136300000.0
2006-12-27 11:09:00,1.6738,1.6741,1.6737,1.674,136300000.0
2006-12-27 11:10:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-12-27 11:11:00,1.6736,1.6743,1.6736,1.6743,136300000.0
2006-12-27 11:12:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2006-12-27 11:13:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-12-27 11:15:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-12-27 11:16:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2006-12-27 11:17:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-27 11:18:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-27 11:19:00,1.6742,1.6744,1.674,1.6742,136300000.0
2006-12-27 11:20:00,1.6741,1.6743,1.674,1.6743,136300000.0
2006-12-27 11:21:00,1.6742,1.6743,1.674,1.674,136300000.0
2006-12-27 11:22:00,1.6742,1.6742,1.6738,1.6742,136300000.0
2006-12-27 11:24:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-27 11:25:00,1.6741,1.6742,1.674,1.6742,136300000.0
2006-12-27 11:26:00,1.6741,1.6742,1.674,1.6742,136300000.0
2006-12-27 11:27:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2006-12-27 11:28:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2006-12-27 11:29:00,1.6736,1.674,1.6734,1.6734,136300000.0
2006-12-27 11:30:00,1.6735,1.6737,1.6733,1.6735,136300000.0
2006-12-27 11:31:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-12-27 11:32:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-12-27 11:33:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-12-27 11:34:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-12-27 11:35:00,1.6738,1.674,1.6736,1.6738,136300000.0
2006-12-27 11:36:00,1.674,1.6741,1.6736,1.6738,136300000.0
2006-12-27 11:37:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-12-27 11:38:00,1.6737,1.6743,1.6737,1.6743,136300000.0
2006-12-27 11:39:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-27 11:40:00,1.674,1.6741,1.674,1.674,136300000.0
2006-12-27 11:41:00,1.6737,1.6742,1.6737,1.6738,136300000.0
2006-12-27 11:42:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2006-12-27 11:43:00,1.6736,1.674,1.6735,1.6735,136300000.0
2006-12-27 11:44:00,1.6733,1.6735,1.6727,1.6734,136300000.0
2006-12-27 11:45:00,1.6731,1.6735,1.6729,1.6731,136300000.0
2006-12-27 11:46:00,1.6733,1.6737,1.6731,1.6736,136300000.0
2006-12-27 11:47:00,1.674,1.674,1.6735,1.6737,136300000.0
2006-12-27 11:48:00,1.674,1.6743,1.674,1.6743,136300000.0
2006-12-27 11:49:00,1.6742,1.6742,1.674,1.6742,136300000.0
2006-12-27 11:50:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-27 11:51:00,1.674,1.6741,1.6736,1.6741,136300000.0
2006-12-27 11:52:00,1.6743,1.6744,1.6738,1.6742,136300000.0
2006-12-27 11:53:00,1.6743,1.6744,1.6741,1.6742,136300000.0
2006-12-27 11:54:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-27 11:55:00,1.6744,1.6748,1.6744,1.6745,136300000.0
2006-12-27 11:57:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-27 11:58:00,1.6745,1.6745,1.6744,1.6745,136300000.0
2006-12-27 11:59:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2006-12-27 12:00:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-27 12:01:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2006-12-27 12:02:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-12-27 12:03:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2006-12-27 12:04:00,1.6744,1.6747,1.6743,1.6747,136300000.0
2006-12-27 12:05:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2006-12-27 12:06:00,1.6744,1.6749,1.6744,1.6748,136300000.0
2006-12-27 12:07:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-12-27 12:08:00,1.6748,1.6751,1.6748,1.675,136300000.0
2006-12-27 12:09:00,1.6751,1.6756,1.6751,1.6756,136300000.0
2006-12-27 12:10:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-12-27 12:11:00,1.6751,1.6751,1.675,1.6751,136300000.0
2006-12-27 12:12:00,1.675,1.6751,1.675,1.675,136300000.0
2006-12-27 12:13:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2006-12-27 12:14:00,1.6749,1.6752,1.6748,1.6748,136300000.0
2006-12-27 12:15:00,1.6749,1.675,1.6747,1.675,136300000.0
2006-12-27 12:16:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-12-27 12:18:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2006-12-27 12:19:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-12-27 12:20:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2006-12-27 12:21:00,1.675,1.6755,1.6749,1.6755,136300000.0
2006-12-27 12:22:00,1.6752,1.6752,1.6748,1.6748,136300000.0
2006-12-27 12:23:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2006-12-27 12:24:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-12-27 12:25:00,1.6751,1.6751,1.6749,1.675,136300000.0
2006-12-27 12:26:00,1.6752,1.6755,1.6749,1.675,136300000.0
2006-12-27 12:27:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-12-27 12:28:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-12-27 12:29:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2006-12-27 12:30:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-27 12:31:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2006-12-27 12:32:00,1.675,1.6752,1.675,1.675,136300000.0
2006-12-27 12:33:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-12-27 12:34:00,1.6752,1.6754,1.675,1.6754,136300000.0
2006-12-27 12:35:00,1.6752,1.6754,1.6749,1.6749,136300000.0
2006-12-27 12:36:00,1.675,1.6752,1.675,1.675,136300000.0
2006-12-27 12:37:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-12-27 12:38:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-12-27 12:39:00,1.6747,1.675,1.6747,1.6749,136300000.0
2006-12-27 12:40:00,1.6747,1.675,1.6747,1.6748,136300000.0
2006-12-27 12:41:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-27 12:42:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-12-27 12:43:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2006-12-27 12:44:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2006-12-27 12:45:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2006-12-27 12:46:00,1.6748,1.6749,1.6745,1.6747,136300000.0
2006-12-27 12:47:00,1.6745,1.6749,1.6745,1.6747,136300000.0
2006-12-27 12:48:00,1.6744,1.6748,1.6742,1.6743,136300000.0
2006-12-27 12:49:00,1.6745,1.6745,1.674,1.674,136300000.0
2006-12-27 12:50:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-27 12:52:00,1.6741,1.6742,1.674,1.6742,136300000.0
2006-12-27 12:53:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-27 12:54:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 12:55:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-27 12:56:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-27 12:57:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-12-27 12:58:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-12-27 12:59:00,1.674,1.6742,1.674,1.6742,136300000.0
2006-12-27 13:00:00,1.674,1.6742,1.6738,1.6741,136300000.0
2006-12-27 13:01:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2006-12-27 13:02:00,1.6735,1.6738,1.6735,1.6735,136300000.0
2006-12-27 13:03:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2006-12-27 13:04:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-12-27 13:05:00,1.674,1.6742,1.6738,1.6742,136300000.0
2006-12-27 13:06:00,1.6743,1.6743,1.6738,1.6738,136300000.0
2006-12-27 13:07:00,1.6736,1.6738,1.6735,1.6736,136300000.0
2006-12-27 13:08:00,1.6735,1.674,1.6735,1.674,136300000.0
2006-12-27 13:09:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2006-12-27 13:10:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2006-12-27 13:11:00,1.6738,1.674,1.6738,1.6738,136300000.0
2006-12-27 13:12:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-12-27 13:13:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-12-27 13:14:00,1.6743,1.6749,1.6743,1.6745,136300000.0
2006-12-27 13:15:00,1.6748,1.6748,1.6744,1.6747,136300000.0
2006-12-27 13:16:00,1.6745,1.6747,1.6742,1.6743,136300000.0
2006-12-27 13:17:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2006-12-27 13:18:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2006-12-27 13:19:00,1.6747,1.6748,1.6743,1.6747,136300000.0
2006-12-27 13:20:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-12-27 13:21:00,1.6748,1.675,1.6745,1.675,136300000.0
2006-12-27 13:22:00,1.6749,1.675,1.6749,1.6749,136300000.0
2006-12-27 13:23:00,1.675,1.6751,1.675,1.6751,136300000.0
2006-12-27 13:24:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2006-12-27 13:25:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2006-12-27 13:26:00,1.6754,1.6755,1.675,1.6751,136300000.0
2006-12-27 13:27:00,1.675,1.6755,1.675,1.6754,136300000.0
2006-12-27 13:28:00,1.675,1.6755,1.675,1.6752,136300000.0
2006-12-27 13:29:00,1.675,1.6752,1.6748,1.675,136300000.0
2006-12-27 13:30:00,1.6748,1.6751,1.6747,1.675,136300000.0
2006-12-27 13:31:00,1.6748,1.6748,1.6744,1.6748,136300000.0
2006-12-27 13:32:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-12-27 13:33:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-12-27 13:34:00,1.6748,1.675,1.6747,1.6749,136300000.0
2006-12-27 13:35:00,1.6754,1.6754,1.675,1.6752,136300000.0
2006-12-27 13:36:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-12-27 13:37:00,1.6754,1.6758,1.6754,1.6757,136300000.0
2006-12-27 13:38:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2006-12-27 13:39:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2006-12-27 13:40:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2006-12-27 13:41:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2006-12-27 13:42:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-12-27 13:43:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2006-12-27 13:44:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2006-12-27 13:45:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2006-12-27 13:46:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2006-12-27 13:47:00,1.6752,1.6752,1.675,1.6752,136300000.0
2006-12-27 13:48:00,1.6751,1.6755,1.675,1.6754,136300000.0
2006-12-27 13:49:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2006-12-27 13:50:00,1.6755,1.6757,1.6754,1.6756,136300000.0
2006-12-27 13:51:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2006-12-27 13:52:00,1.6756,1.6759,1.6754,1.6758,136300000.0
2006-12-27 13:53:00,1.6756,1.6757,1.675,1.6756,136300000.0
2006-12-27 13:54:00,1.6758,1.6766,1.6756,1.6764,136300000.0
2006-12-27 13:55:00,1.6766,1.6772,1.6765,1.6772,136300000.0
2006-12-27 13:56:00,1.6771,1.6772,1.6768,1.677,136300000.0
2006-12-27 13:57:00,1.6768,1.6772,1.6765,1.6771,136300000.0
2006-12-27 13:58:00,1.677,1.6771,1.677,1.6771,136300000.0
2006-12-27 13:59:00,1.677,1.6776,1.6768,1.6772,136300000.0
2006-12-27 14:00:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2006-12-27 14:01:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2006-12-27 14:02:00,1.6772,1.6774,1.677,1.6772,136300000.0
2006-12-27 14:03:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2006-12-27 14:04:00,1.6768,1.677,1.6766,1.6766,136300000.0
2006-12-27 14:05:00,1.6765,1.6773,1.6765,1.677,136300000.0
2006-12-27 14:06:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2006-12-27 14:07:00,1.677,1.6771,1.6764,1.6764,136300000.0
2006-12-27 14:08:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2006-12-27 14:09:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2006-12-27 14:10:00,1.6762,1.6764,1.6759,1.6764,136300000.0
2006-12-27 14:11:00,1.6768,1.6768,1.6762,1.6763,136300000.0
2006-12-27 14:12:00,1.6764,1.6766,1.6762,1.6762,136300000.0
2006-12-27 14:13:00,1.6764,1.6764,1.6759,1.6762,136300000.0
2006-12-27 14:14:00,1.6763,1.6764,1.6761,1.6762,136300000.0
2006-12-27 14:15:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2006-12-27 14:16:00,1.6763,1.6763,1.6757,1.6757,136300000.0
2006-12-27 14:17:00,1.6756,1.6759,1.6756,1.6757,136300000.0
2006-12-27 14:18:00,1.6756,1.6758,1.6755,1.6755,136300000.0
2006-12-27 14:19:00,1.6754,1.6756,1.6751,1.6756,136300000.0
2006-12-27 14:20:00,1.6757,1.6759,1.6755,1.6756,136300000.0
2006-12-27 14:21:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2006-12-27 14:22:00,1.6757,1.6762,1.6757,1.6759,136300000.0
2006-12-27 14:23:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2006-12-27 14:24:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2006-12-27 14:25:00,1.6758,1.6764,1.6758,1.6764,136300000.0
2006-12-27 14:26:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2006-12-27 14:27:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2006-12-27 14:29:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2006-12-27 14:30:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-12-27 14:31:00,1.6761,1.6763,1.6758,1.6758,136300000.0
2006-12-27 14:32:00,1.6756,1.6762,1.6756,1.6756,136300000.0
2006-12-27 14:33:00,1.6757,1.6761,1.6756,1.6758,136300000.0
2006-12-27 14:34:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2006-12-27 14:35:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2006-12-27 14:36:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2006-12-27 14:37:00,1.6757,1.6761,1.6757,1.6759,136300000.0
2006-12-27 14:38:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2006-12-27 14:39:00,1.6761,1.6762,1.6758,1.6761,136300000.0
2006-12-27 14:40:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2006-12-27 14:41:00,1.6759,1.6764,1.6759,1.6762,136300000.0
2006-12-27 14:42:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2006-12-27 14:43:00,1.6761,1.6765,1.6761,1.6764,136300000.0
2006-12-27 14:44:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2006-12-27 14:45:00,1.6761,1.6762,1.6758,1.6761,136300000.0
2006-12-27 14:46:00,1.6758,1.6766,1.6758,1.6764,136300000.0
2006-12-27 14:47:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2006-12-27 14:48:00,1.6763,1.6763,1.6758,1.6758,136300000.0
2006-12-27 14:49:00,1.6757,1.6764,1.6756,1.6761,136300000.0
2006-12-27 14:50:00,1.6759,1.6768,1.6757,1.6765,136300000.0
2006-12-27 14:51:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2006-12-27 14:52:00,1.6766,1.6769,1.6762,1.6768,136300000.0
2006-12-27 14:53:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2006-12-27 14:54:00,1.6763,1.6763,1.6758,1.6761,136300000.0
2006-12-27 14:55:00,1.6762,1.6762,1.6759,1.6762,136300000.0
2006-12-27 14:56:00,1.6763,1.6764,1.6759,1.6763,136300000.0
2006-12-27 14:57:00,1.6764,1.6764,1.6759,1.6759,136300000.0
2006-12-27 14:58:00,1.6757,1.6761,1.6757,1.6759,136300000.0
2006-12-27 14:59:00,1.6758,1.6763,1.6758,1.6763,136300000.0
2006-12-27 15:00:00,1.6764,1.6764,1.6759,1.6763,136300000.0
2006-12-27 15:01:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2006-12-27 15:02:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2006-12-27 15:03:00,1.6762,1.6763,1.6759,1.6762,136300000.0
2006-12-27 15:04:00,1.6761,1.6763,1.6758,1.6759,136300000.0
2006-12-27 15:05:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2006-12-27 15:06:00,1.6759,1.6764,1.6758,1.6764,136300000.0
2006-12-27 15:07:00,1.6763,1.6764,1.6759,1.6761,136300000.0
2006-12-27 15:08:00,1.6759,1.6761,1.6758,1.6758,136300000.0
2006-12-27 15:09:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2006-12-27 15:10:00,1.6758,1.6758,1.6751,1.6755,136300000.0
2006-12-27 15:11:00,1.6754,1.6756,1.675,1.675,136300000.0
2006-12-27 15:12:00,1.6752,1.6755,1.6749,1.6751,136300000.0
2006-12-27 15:13:00,1.675,1.6756,1.6748,1.6754,136300000.0
2006-12-27 15:14:00,1.6752,1.6756,1.6751,1.6755,136300000.0
2006-12-27 15:15:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2006-12-27 15:16:00,1.6755,1.6758,1.6755,1.6757,136300000.0
2006-12-27 15:17:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2006-12-27 15:18:00,1.6759,1.6762,1.6756,1.6761,136300000.0
2006-12-27 15:19:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2006-12-27 15:20:00,1.6755,1.6755,1.6751,1.6751,136300000.0
2006-12-27 15:21:00,1.6754,1.6755,1.675,1.6752,136300000.0
2006-12-27 15:22:00,1.6751,1.6755,1.675,1.6752,136300000.0
2006-12-27 15:23:00,1.6755,1.6756,1.6751,1.6751,136300000.0
2006-12-27 15:24:00,1.6754,1.6755,1.6752,1.6754,136300000.0
2006-12-27 15:25:00,1.6755,1.6759,1.6755,1.6756,136300000.0
2006-12-27 15:26:00,1.6757,1.6757,1.6752,1.6755,136300000.0
2006-12-27 15:27:00,1.6754,1.6754,1.675,1.6752,136300000.0
2006-12-27 15:28:00,1.6754,1.6755,1.675,1.6752,136300000.0
2006-12-27 15:29:00,1.675,1.6755,1.675,1.6755,136300000.0
2006-12-27 15:30:00,1.6752,1.6756,1.6752,1.6754,136300000.0
2006-12-27 15:31:00,1.6752,1.6752,1.6745,1.6751,136300000.0
2006-12-27 15:33:00,1.6754,1.6754,1.675,1.6752,136300000.0
2006-12-27 15:34:00,1.675,1.6755,1.6749,1.6755,136300000.0
2006-12-27 15:35:00,1.6752,1.6752,1.675,1.675,136300000.0
2006-12-27 15:36:00,1.6749,1.675,1.6748,1.675,136300000.0
2006-12-27 15:37:00,1.6748,1.675,1.6748,1.675,136300000.0
2006-12-27 15:38:00,1.6749,1.675,1.6749,1.675,136300000.0
2006-12-27 15:39:00,1.6749,1.6752,1.6749,1.675,136300000.0
2006-12-27 15:40:00,1.6749,1.675,1.6748,1.6748,136300000.0
2006-12-27 15:41:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2006-12-27 15:42:00,1.675,1.675,1.6747,1.675,136300000.0
2006-12-27 15:43:00,1.6749,1.6752,1.6749,1.6751,136300000.0
2006-12-27 15:44:00,1.6752,1.6755,1.6748,1.6748,136300000.0
2006-12-27 15:45:00,1.6749,1.675,1.6747,1.675,136300000.0
2006-12-27 15:46:00,1.6752,1.6752,1.6747,1.6748,136300000.0
2006-12-27 15:47:00,1.675,1.675,1.6749,1.675,136300000.0
2006-12-27 15:48:00,1.6749,1.6751,1.6749,1.675,136300000.0
2006-12-27 15:49:00,1.6751,1.6751,1.6747,1.6748,136300000.0
2006-12-27 15:50:00,1.6747,1.6748,1.6744,1.6747,136300000.0
2006-12-27 15:51:00,1.6748,1.6749,1.674,1.6742,136300000.0
2006-12-27 15:52:00,1.6743,1.6745,1.674,1.6744,136300000.0
2006-12-27 15:53:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2006-12-27 15:54:00,1.6743,1.6745,1.6742,1.6742,136300000.0
2006-12-27 15:55:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-12-27 15:56:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2006-12-27 15:57:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-12-27 15:58:00,1.6743,1.6747,1.6743,1.6745,136300000.0
2006-12-27 15:59:00,1.6744,1.6751,1.6743,1.6749,136300000.0
2006-12-27 16:00:00,1.675,1.6756,1.6737,1.6749,136300000.0
2006-12-27 16:01:00,1.675,1.6751,1.6747,1.6749,136300000.0
2006-12-27 16:02:00,1.675,1.675,1.6744,1.6749,136300000.0
2006-12-27 16:03:00,1.6748,1.6748,1.6743,1.6745,136300000.0
2006-12-27 16:04:00,1.6743,1.6748,1.6742,1.6743,136300000.0
2006-12-27 16:05:00,1.6745,1.6745,1.6741,1.6743,136300000.0
2006-12-27 16:06:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2006-12-27 16:07:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-12-27 16:08:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2006-12-27 16:09:00,1.6743,1.6747,1.674,1.6747,136300000.0
2006-12-27 16:10:00,1.6748,1.6751,1.6747,1.6751,136300000.0
2006-12-27 16:11:00,1.675,1.6752,1.675,1.6752,136300000.0
2006-12-27 16:12:00,1.6751,1.6754,1.6749,1.6749,136300000.0
2006-12-27 16:13:00,1.675,1.6752,1.6748,1.675,136300000.0
2006-12-27 16:14:00,1.6751,1.6756,1.675,1.6756,136300000.0
2006-12-27 16:15:00,1.6752,1.6752,1.6744,1.6752,136300000.0
2006-12-27 16:16:00,1.6751,1.6752,1.675,1.675,136300000.0
2006-12-27 16:17:00,1.6751,1.6751,1.6743,1.6743,136300000.0
2006-12-27 16:18:00,1.6744,1.6749,1.6743,1.6745,136300000.0
2006-12-27 16:19:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2006-12-27 16:20:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-27 16:21:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2006-12-27 16:22:00,1.6742,1.6742,1.6736,1.6741,136300000.0
2006-12-27 16:23:00,1.6738,1.6745,1.6738,1.6745,136300000.0
2006-12-27 16:24:00,1.6744,1.6749,1.6743,1.6749,136300000.0
2006-12-27 16:25:00,1.675,1.675,1.6747,1.6747,136300000.0
2006-12-27 16:26:00,1.6745,1.6747,1.6742,1.6743,136300000.0
2006-12-27 16:27:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-27 16:28:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-12-27 16:29:00,1.6742,1.6742,1.6735,1.6736,136300000.0
2006-12-27 16:30:00,1.6735,1.6737,1.673,1.6735,136300000.0
2006-12-27 16:31:00,1.6734,1.6735,1.673,1.6735,136300000.0
2006-12-27 16:32:00,1.6736,1.674,1.6731,1.6735,136300000.0
2006-12-27 16:33:00,1.6736,1.6737,1.6734,1.6736,136300000.0
2006-12-27 16:34:00,1.6737,1.6741,1.6736,1.6736,136300000.0
2006-12-27 16:35:00,1.6737,1.674,1.6737,1.674,136300000.0
2006-12-27 16:36:00,1.6741,1.6742,1.6738,1.674,136300000.0
2006-12-27 16:37:00,1.6742,1.6745,1.6738,1.6743,136300000.0
2006-12-27 16:38:00,1.6742,1.6743,1.6735,1.6737,136300000.0
2006-12-27 16:39:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-12-27 16:40:00,1.6735,1.6738,1.6735,1.6735,136300000.0
2006-12-27 16:41:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-12-27 16:42:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2006-12-27 16:43:00,1.6736,1.674,1.6736,1.674,136300000.0
2006-12-27 16:44:00,1.6737,1.6744,1.6737,1.6741,136300000.0
2006-12-27 16:45:00,1.6742,1.6743,1.674,1.6743,136300000.0
2006-12-27 16:46:00,1.6741,1.6744,1.6741,1.6742,136300000.0
2006-12-27 16:47:00,1.6743,1.6748,1.6743,1.6745,136300000.0
2006-12-27 16:49:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2006-12-27 16:50:00,1.6745,1.6748,1.6743,1.6745,136300000.0
2006-12-27 16:51:00,1.6743,1.6745,1.6742,1.6745,136300000.0
2006-12-27 16:52:00,1.6743,1.6743,1.674,1.6741,136300000.0
2006-12-27 16:53:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-12-27 16:54:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-12-27 16:55:00,1.674,1.6741,1.6737,1.674,136300000.0
2006-12-27 16:56:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-12-27 16:57:00,1.6737,1.6741,1.6735,1.6741,136300000.0
2006-12-27 16:58:00,1.6742,1.6742,1.6738,1.674,136300000.0
2006-12-27 16:59:00,1.6741,1.6742,1.6738,1.6742,136300000.0
2006-12-27 17:00:00,1.674,1.6743,1.674,1.674,136300000.0
2006-12-27 17:01:00,1.6738,1.6743,1.6738,1.6743,136300000.0
2006-12-27 17:02:00,1.6742,1.6742,1.6738,1.6742,136300000.0
2006-12-27 17:03:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-12-27 17:04:00,1.6736,1.674,1.6735,1.674,136300000.0
2006-12-27 17:05:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2006-12-27 17:06:00,1.674,1.6741,1.6738,1.6741,136300000.0
2006-12-27 17:07:00,1.674,1.6742,1.6738,1.674,136300000.0
2006-12-27 17:08:00,1.6738,1.6741,1.6736,1.674,136300000.0
2006-12-27 17:09:00,1.6741,1.6742,1.674,1.674,136300000.0
2006-12-27 17:10:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2006-12-27 17:11:00,1.6736,1.6736,1.6728,1.673,136300000.0
2006-12-27 17:12:00,1.6731,1.674,1.6731,1.6735,136300000.0
2006-12-27 17:13:00,1.6736,1.6738,1.6735,1.6737,136300000.0
2006-12-27 17:14:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-27 17:15:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-12-27 17:16:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2006-12-27 17:17:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-12-27 17:18:00,1.6734,1.674,1.6733,1.674,136300000.0
2006-12-27 17:19:00,1.6737,1.674,1.6736,1.6736,136300000.0
2006-12-27 17:20:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2006-12-27 17:21:00,1.6736,1.6737,1.673,1.6733,136300000.0
2006-12-27 17:22:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2006-12-27 17:23:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2006-12-27 17:24:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-27 17:25:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2006-12-27 17:26:00,1.6735,1.6736,1.6729,1.6735,136300000.0
2006-12-27 17:27:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-12-27 17:28:00,1.6734,1.6735,1.673,1.6734,136300000.0
2006-12-27 17:29:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-12-27 17:30:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-12-27 17:31:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-12-27 17:32:00,1.6734,1.6737,1.6734,1.6736,136300000.0
2006-12-27 17:33:00,1.6737,1.674,1.6735,1.6738,136300000.0
2006-12-27 17:34:00,1.6741,1.6741,1.6736,1.6736,136300000.0
2006-12-27 17:35:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2006-12-27 17:36:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-12-27 17:37:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-12-27 17:38:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2006-12-27 17:39:00,1.6737,1.674,1.6737,1.6738,136300000.0
2006-12-27 17:40:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-12-27 17:41:00,1.6738,1.6741,1.6737,1.6738,136300000.0
2006-12-27 17:42:00,1.674,1.6741,1.6736,1.6736,136300000.0
2006-12-27 17:43:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2006-12-27 17:44:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2006-12-27 17:45:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-12-27 17:46:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2006-12-27 17:47:00,1.6734,1.6737,1.6734,1.6735,136300000.0
2006-12-27 17:48:00,1.6736,1.674,1.6735,1.6737,136300000.0
2006-12-27 17:49:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-12-27 17:50:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-27 17:51:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2006-12-27 17:54:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-12-27 17:55:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-12-27 17:56:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-27 17:57:00,1.6736,1.674,1.6736,1.674,136300000.0
2006-12-27 17:58:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-27 17:59:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2006-12-27 18:00:00,1.674,1.674,1.6737,1.674,136300000.0
2006-12-27 18:01:00,1.6741,1.6742,1.674,1.6742,136300000.0
2006-12-27 18:02:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-12-27 18:03:00,1.674,1.674,1.6738,1.674,136300000.0
2006-12-27 18:04:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-12-27 18:05:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-12-27 18:06:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-12-27 18:07:00,1.6742,1.6744,1.6741,1.6744,136300000.0
2006-12-27 18:08:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2006-12-27 18:09:00,1.6738,1.6741,1.6738,1.6738,136300000.0
2006-12-27 18:10:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2006-12-27 18:11:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-12-27 18:12:00,1.674,1.674,1.674,1.674,136300000.0
2006-12-27 18:13:00,1.6737,1.6743,1.6737,1.6742,136300000.0
2006-12-27 18:14:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-12-27 18:16:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-27 18:17:00,1.674,1.6741,1.6736,1.6741,136300000.0
2006-12-27 18:18:00,1.6738,1.6742,1.6737,1.6742,136300000.0
2006-12-27 18:19:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 18:20:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-27 18:21:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-27 18:23:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-27 18:24:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-27 18:25:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2006-12-27 18:27:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2006-12-27 18:28:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-27 18:29:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-27 18:30:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-27 18:32:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-27 18:33:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 18:37:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-12-27 18:38:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-12-27 18:39:00,1.674,1.6742,1.6738,1.6742,136300000.0
2006-12-27 18:40:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-27 18:42:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2006-12-27 18:43:00,1.6743,1.6748,1.6743,1.6745,136300000.0
2006-12-27 18:44:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2006-12-27 18:46:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2006-12-27 18:47:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 18:55:00,1.6742,1.6743,1.674,1.6741,136300000.0
2006-12-27 18:56:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-12-27 18:57:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-27 18:58:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-12-27 18:59:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2006-12-27 19:00:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-27 19:01:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 19:03:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-27 19:04:00,1.6742,1.6742,1.674,1.674,136300000.0
2006-12-27 19:06:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-27 19:10:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-27 19:11:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 19:12:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-12-27 19:13:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-27 19:14:00,1.6741,1.6742,1.674,1.6741,136300000.0
2006-12-27 19:17:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2006-12-27 19:18:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-12-27 19:19:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2006-12-27 19:20:00,1.6742,1.6742,1.6737,1.674,136300000.0
2006-12-27 19:21:00,1.6737,1.6743,1.6737,1.6742,136300000.0
2006-12-27 19:22:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-27 19:23:00,1.6743,1.6743,1.674,1.6742,136300000.0
2006-12-27 19:24:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-27 19:25:00,1.6744,1.6749,1.6742,1.6747,136300000.0
2006-12-27 19:26:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2006-12-27 19:27:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2006-12-27 19:29:00,1.6742,1.6742,1.674,1.6742,136300000.0
2006-12-27 19:30:00,1.674,1.6742,1.674,1.674,136300000.0
2006-12-27 19:32:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-27 19:33:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-12-27 19:34:00,1.674,1.6741,1.674,1.674,136300000.0
2006-12-27 19:35:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 19:36:00,1.674,1.6741,1.674,1.6741,136300000.0
2006-12-27 19:38:00,1.674,1.6741,1.674,1.674,136300000.0
2006-12-27 19:39:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 19:40:00,1.674,1.6741,1.674,1.674,136300000.0
2006-12-27 19:41:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 19:42:00,1.674,1.6741,1.674,1.674,136300000.0
2006-12-27 19:43:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 19:47:00,1.674,1.6741,1.674,1.674,136300000.0
2006-12-27 19:48:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-27 19:49:00,1.674,1.6742,1.674,1.6741,136300000.0
2006-12-27 19:50:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2006-12-27 19:51:00,1.674,1.6741,1.6738,1.6738,136300000.0
2006-12-27 19:52:00,1.674,1.674,1.674,1.674,136300000.0
2006-12-27 19:53:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2006-12-27 19:54:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2006-12-27 19:55:00,1.6743,1.6743,1.674,1.674,136300000.0
2006-12-27 19:56:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-12-27 19:57:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-27 19:58:00,1.674,1.674,1.6737,1.6737,136300000.0
2006-12-27 19:59:00,1.674,1.674,1.6737,1.674,136300000.0
2006-12-27 20:00:00,1.6737,1.6742,1.6737,1.6741,136300000.0
2006-12-27 20:01:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-27 20:02:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-27 20:03:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-27 20:05:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-27 20:06:00,1.6741,1.6741,1.674,1.674,136300000.0
2006-12-27 20:08:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2006-12-27 20:09:00,1.674,1.6743,1.674,1.6742,136300000.0
2006-12-27 20:11:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-27 20:13:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2006-12-27 20:14:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2006-12-27 20:15:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-12-27 20:16:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2006-12-27 20:17:00,1.674,1.674,1.674,1.674,136300000.0
2006-12-27 20:18:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2006-12-27 20:19:00,1.6737,1.6738,1.6733,1.6735,136300000.0
2006-12-27 20:20:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-27 20:21:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-12-27 20:22:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-12-27 20:23:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-27 20:24:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2006-12-27 20:25:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-12-27 20:26:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2006-12-27 20:27:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-12-27 20:28:00,1.6733,1.6734,1.6729,1.673,136300000.0
2006-12-27 20:29:00,1.6733,1.6733,1.673,1.6733,136300000.0
2006-12-27 20:30:00,1.6731,1.6734,1.6731,1.6731,136300000.0
2006-12-27 20:31:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2006-12-27 20:32:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-12-27 20:33:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-12-27 20:34:00,1.673,1.6733,1.6729,1.6733,136300000.0
2006-12-27 20:36:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2006-12-27 20:37:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-12-27 20:38:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-12-27 20:39:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-27 20:41:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-12-27 20:42:00,1.6727,1.6728,1.6723,1.6728,136300000.0
2006-12-27 20:43:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2006-12-27 20:44:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-12-27 20:45:00,1.673,1.6735,1.673,1.6734,136300000.0
2006-12-27 20:46:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2006-12-27 20:47:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-12-27 20:48:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-27 20:49:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-12-27 20:50:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2006-12-27 20:51:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-12-27 20:52:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2006-12-27 20:53:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2006-12-27 20:54:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2006-12-27 20:55:00,1.6734,1.6734,1.6729,1.673,136300000.0
2006-12-27 20:56:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-12-27 20:58:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2006-12-27 20:59:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2006-12-27 21:00:00,1.6725,1.6728,1.6723,1.6726,136300000.0
2006-12-27 21:02:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-27 21:03:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2006-12-27 21:06:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2006-12-27 21:07:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-27 21:08:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-12-27 21:09:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2006-12-27 21:11:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-12-27 21:13:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-12-27 21:14:00,1.6721,1.6723,1.672,1.672,136300000.0
2006-12-27 21:15:00,1.6722,1.6728,1.6722,1.6728,136300000.0
2006-12-27 21:16:00,1.6727,1.6728,1.6723,1.6723,136300000.0
2006-12-27 21:17:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-27 21:18:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2006-12-27 21:20:00,1.6721,1.6726,1.672,1.6723,136300000.0
2006-12-27 21:21:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-12-27 21:22:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2006-12-27 21:23:00,1.673,1.6731,1.6729,1.6729,136300000.0
2006-12-27 21:24:00,1.673,1.6731,1.673,1.6731,136300000.0
2006-12-27 21:25:00,1.673,1.673,1.6728,1.673,136300000.0
2006-12-27 21:26:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2006-12-27 21:27:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-12-27 21:28:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-12-27 21:29:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2006-12-27 21:35:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2006-12-27 21:36:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-27 21:37:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2006-12-27 21:38:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-12-27 21:39:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-27 21:40:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-27 21:41:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-27 21:42:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-27 21:43:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2006-12-27 21:44:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-12-27 21:46:00,1.673,1.673,1.6729,1.6729,136300000.0
2006-12-27 21:47:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-12-27 21:48:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-12-27 21:49:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2006-12-27 21:50:00,1.6723,1.6726,1.6723,1.6723,136300000.0
2006-12-27 21:51:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-27 21:52:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-12-27 21:53:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2006-12-27 21:54:00,1.6725,1.6725,1.6722,1.6725,136300000.0
2006-12-27 21:55:00,1.6722,1.6725,1.6721,1.6725,136300000.0
2006-12-27 21:56:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-12-27 21:57:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-12-27 21:59:00,1.672,1.6726,1.672,1.672,136300000.0
2006-12-27 22:00:00,1.6719,1.672,1.6718,1.6718,136300000.0
2006-12-27 22:01:00,1.6715,1.672,1.6715,1.6718,136300000.0
2006-12-27 22:02:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-12-27 22:03:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-12-27 22:04:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-12-27 22:05:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-12-27 22:06:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-12-27 22:07:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-27 22:08:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-12-27 22:09:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-12-27 22:10:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-12-27 22:11:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-12-27 22:12:00,1.672,1.6722,1.6719,1.672,136300000.0
2006-12-27 22:13:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-12-27 22:14:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-12-27 22:15:00,1.672,1.672,1.6719,1.672,136300000.0
2006-12-27 22:16:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-12-27 22:17:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-12-27 22:18:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-12-27 22:19:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2006-12-27 22:20:00,1.6719,1.6719,1.6715,1.6718,136300000.0
2006-12-27 22:21:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2006-12-27 22:22:00,1.6716,1.672,1.6716,1.6719,136300000.0
2006-12-27 22:23:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-12-27 22:26:00,1.672,1.672,1.6718,1.6719,136300000.0
2006-12-27 22:27:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-12-27 22:30:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-12-27 22:31:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-12-27 22:32:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2006-12-27 22:35:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-12-27 22:36:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2006-12-27 22:37:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2006-12-27 22:38:00,1.6714,1.6718,1.6713,1.6715,136300000.0
2006-12-27 22:39:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2006-12-27 22:40:00,1.6716,1.6718,1.6714,1.6716,136300000.0
2006-12-27 22:41:00,1.6715,1.6719,1.6715,1.6715,136300000.0
2006-12-27 22:42:00,1.6716,1.6719,1.6715,1.6719,136300000.0
2006-12-27 22:43:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-12-27 22:44:00,1.6716,1.6719,1.6715,1.6719,136300000.0
2006-12-27 22:45:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-12-27 22:46:00,1.6718,1.672,1.6716,1.6718,136300000.0
2006-12-27 22:47:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-12-27 22:48:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-27 22:49:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-12-27 22:50:00,1.6719,1.6719,1.6716,1.6719,136300000.0
2006-12-27 22:51:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2006-12-27 22:52:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-12-27 22:53:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2006-12-27 22:54:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2006-12-27 22:55:00,1.6712,1.6719,1.6712,1.6714,136300000.0
2006-12-27 22:56:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-12-27 22:57:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2006-12-27 22:58:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2006-12-27 23:00:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2006-12-27 23:01:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-12-27 23:02:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2006-12-27 23:03:00,1.6714,1.6719,1.6714,1.6719,136300000.0
2006-12-27 23:04:00,1.6718,1.6721,1.6716,1.6716,136300000.0
2006-12-27 23:05:00,1.6718,1.672,1.6716,1.6716,136300000.0
2006-12-27 23:06:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-27 23:07:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-12-27 23:08:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-12-27 23:09:00,1.6725,1.6728,1.6723,1.6727,136300000.0
2006-12-27 23:10:00,1.6723,1.6725,1.6722,1.6723,136300000.0
2006-12-27 23:11:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2006-12-27 23:13:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2006-12-27 23:14:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2006-12-27 23:15:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2006-12-27 23:16:00,1.6726,1.6729,1.6725,1.6725,136300000.0
2006-12-27 23:17:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2006-12-27 23:18:00,1.6727,1.6727,1.672,1.672,136300000.0
2006-12-27 23:23:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2006-12-27 23:24:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-12-27 23:25:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2006-12-27 23:28:00,1.6702,1.6726,1.6702,1.6723,136300000.0
2006-12-27 23:29:00,1.6725,1.6727,1.6723,1.6727,136300000.0
2006-12-27 23:30:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2006-12-27 23:32:00,1.6726,1.6728,1.6721,1.6721,136300000.0
2006-12-27 23:33:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2006-12-27 23:34:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2006-12-27 23:35:00,1.6716,1.6716,1.6711,1.6712,136300000.0
2006-12-27 23:36:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-12-27 23:37:00,1.6718,1.672,1.6715,1.6716,136300000.0
2006-12-27 23:38:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2006-12-27 23:39:00,1.672,1.672,1.6713,1.6713,136300000.0
2006-12-27 23:40:00,1.6712,1.6715,1.6712,1.6713,136300000.0
2006-12-27 23:41:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2006-12-27 23:42:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2006-12-27 23:45:00,1.6713,1.6714,1.6712,1.6713,136300000.0
2006-12-27 23:46:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-12-27 23:47:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2006-12-27 23:48:00,1.6713,1.6716,1.6713,1.6713,136300000.0
2006-12-27 23:51:00,1.6712,1.672,1.6712,1.672,136300000.0
2006-12-27 23:52:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-12-27 23:53:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2006-12-27 23:55:00,1.6718,1.6721,1.6715,1.6721,136300000.0
2006-12-27 23:56:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-27 23:57:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-12-27 23:58:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-12-27 23:59:00,1.6716,1.6718,1.6714,1.6714,136300000.0
2006-12-28 00:00:00,1.6713,1.6715,1.6712,1.6713,136300000.0
2006-12-28 00:01:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2006-12-28 00:02:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2006-12-28 00:04:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-12-28 00:05:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-28 00:08:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-12-28 00:09:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-12-28 00:10:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-28 00:11:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-12-28 00:12:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-28 00:13:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2006-12-28 00:14:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-12-28 00:15:00,1.6711,1.6714,1.6708,1.6714,136300000.0
2006-12-28 00:16:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2006-12-28 00:17:00,1.6713,1.672,1.6713,1.6714,136300000.0
2006-12-28 00:19:00,1.6713,1.6718,1.6713,1.6718,136300000.0
2006-12-28 00:20:00,1.672,1.672,1.6718,1.672,136300000.0
2006-12-28 00:22:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-28 00:23:00,1.6715,1.6721,1.6715,1.6721,136300000.0
2006-12-28 00:24:00,1.672,1.6721,1.672,1.6721,136300000.0
2006-12-28 00:25:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-28 00:26:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-12-28 00:27:00,1.672,1.672,1.6715,1.6715,136300000.0
2006-12-28 00:29:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2006-12-28 00:30:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-12-28 00:31:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2006-12-28 00:32:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2006-12-28 00:33:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2006-12-28 00:34:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-28 00:43:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2006-12-28 00:44:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2006-12-28 00:46:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-28 00:47:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-12-28 00:49:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2006-12-28 00:50:00,1.6713,1.6713,1.6708,1.6708,136300000.0
2006-12-28 00:51:00,1.6709,1.6713,1.6708,1.6713,136300000.0
2006-12-28 00:52:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2006-12-28 00:53:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2006-12-28 00:54:00,1.6713,1.6713,1.6708,1.6708,136300000.0
2006-12-28 00:55:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2006-12-28 00:56:00,1.6709,1.6714,1.6708,1.6712,136300000.0
2006-12-28 00:57:00,1.6713,1.6713,1.6709,1.6713,136300000.0
2006-12-28 00:58:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-12-28 00:59:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2006-12-28 01:00:00,1.6714,1.672,1.6714,1.672,136300000.0
2006-12-28 01:01:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-12-28 01:02:00,1.6719,1.672,1.6716,1.6718,136300000.0
2006-12-28 01:03:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-12-28 01:04:00,1.672,1.6722,1.6719,1.6721,136300000.0
2006-12-28 01:05:00,1.6722,1.6722,1.6714,1.6714,136300000.0
2006-12-28 01:06:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2006-12-28 01:07:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-12-28 01:08:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2006-12-28 01:09:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-12-28 01:10:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-12-28 01:11:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-12-28 01:12:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2006-12-28 01:13:00,1.6706,1.6707,1.6704,1.6707,136300000.0
2006-12-28 01:14:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-12-28 01:15:00,1.6704,1.6708,1.6704,1.6706,136300000.0
2006-12-28 01:16:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2006-12-28 01:17:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2006-12-28 01:18:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2006-12-28 01:19:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2006-12-28 01:20:00,1.6705,1.6705,1.67,1.67,136300000.0
2006-12-28 01:21:00,1.6702,1.6702,1.67,1.67,136300000.0
2006-12-28 01:22:00,1.6699,1.6705,1.6698,1.67,136300000.0
2006-12-28 01:23:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2006-12-28 01:24:00,1.67,1.6704,1.67,1.67,136300000.0
2006-12-28 01:25:00,1.6697,1.6704,1.6697,1.6699,136300000.0
2006-12-28 01:26:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-12-28 01:27:00,1.67,1.67,1.67,1.67,136300000.0
2006-12-28 01:28:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-12-28 01:29:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-12-28 01:33:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-12-28 01:34:00,1.6699,1.6704,1.6699,1.6704,136300000.0
2006-12-28 01:35:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2006-12-28 01:36:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2006-12-28 01:37:00,1.6698,1.6698,1.6695,1.6698,136300000.0
2006-12-28 01:39:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-12-28 01:40:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-12-28 01:42:00,1.67,1.67,1.6699,1.67,136300000.0
2006-12-28 01:43:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-12-28 01:44:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2006-12-28 01:45:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-12-28 01:47:00,1.67,1.67,1.6698,1.6698,136300000.0
2006-12-28 01:48:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-12-28 01:50:00,1.6699,1.67,1.6698,1.67,136300000.0
2006-12-28 01:51:00,1.6699,1.67,1.6698,1.6699,136300000.0
2006-12-28 01:52:00,1.67,1.67,1.6699,1.67,136300000.0
2006-12-28 01:53:00,1.6699,1.67,1.6699,1.67,136300000.0
2006-12-28 01:54:00,1.6699,1.6706,1.6698,1.6705,136300000.0
2006-12-28 01:55:00,1.6706,1.6706,1.6693,1.6702,136300000.0
2006-12-28 01:56:00,1.6698,1.6702,1.6697,1.6702,136300000.0
2006-12-28 01:57:00,1.67,1.6702,1.67,1.67,136300000.0
2006-12-28 01:58:00,1.6698,1.67,1.6698,1.6698,136300000.0
2006-12-28 01:59:00,1.67,1.6702,1.6698,1.67,136300000.0
2006-12-28 02:00:00,1.6706,1.6706,1.6699,1.6706,136300000.0
2006-12-28 02:01:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2006-12-28 02:02:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2006-12-28 02:03:00,1.6706,1.6706,1.67,1.6704,136300000.0
2006-12-28 02:04:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2006-12-28 02:05:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2006-12-28 02:07:00,1.6709,1.6709,1.6706,1.6708,136300000.0
2006-12-28 02:08:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2006-12-28 02:10:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-12-28 02:11:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-12-28 02:12:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-12-28 02:13:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-12-28 02:14:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-28 02:15:00,1.6715,1.6715,1.6711,1.6711,136300000.0
2006-12-28 02:16:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-12-28 02:17:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-28 02:18:00,1.6711,1.6711,1.6708,1.6711,136300000.0
2006-12-28 02:19:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2006-12-28 02:20:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-12-28 02:21:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-12-28 02:22:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-12-28 02:23:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-12-28 02:24:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2006-12-28 02:25:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2006-12-28 02:26:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2006-12-28 02:27:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-12-28 02:28:00,1.6706,1.6707,1.6701,1.6701,136300000.0
2006-12-28 02:29:00,1.6704,1.6704,1.6699,1.67,136300000.0
2006-12-28 02:30:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-12-28 02:31:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2006-12-28 02:32:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2006-12-28 02:33:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-12-28 02:34:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2006-12-28 02:35:00,1.67,1.6701,1.6699,1.6699,136300000.0
2006-12-28 02:36:00,1.67,1.6704,1.6699,1.6701,136300000.0
2006-12-28 02:37:00,1.6704,1.6704,1.67,1.67,136300000.0
2006-12-28 02:38:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2006-12-28 02:39:00,1.6699,1.6699,1.6695,1.6698,136300000.0
2006-12-28 02:40:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-12-28 02:41:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-12-28 02:42:00,1.6698,1.6698,1.6695,1.6698,136300000.0
2006-12-28 02:45:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-12-28 02:46:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-12-28 02:48:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-12-28 02:49:00,1.6698,1.6698,1.6695,1.6698,136300000.0
2006-12-28 02:51:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2006-12-28 02:54:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-12-28 02:55:00,1.6698,1.6698,1.6693,1.6693,136300000.0
2006-12-28 03:00:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-12-28 03:01:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-12-28 03:02:00,1.669,1.6692,1.669,1.669,136300000.0
2006-12-28 03:04:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-12-28 03:06:00,1.6689,1.6692,1.6687,1.6689,136300000.0
2006-12-28 03:07:00,1.6686,1.6692,1.6686,1.6692,136300000.0
2006-12-28 03:09:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-12-28 03:10:00,1.6692,1.6695,1.6692,1.6693,136300000.0
2006-12-28 03:11:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2006-12-28 03:12:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-12-28 03:13:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2006-12-28 03:14:00,1.6694,1.6695,1.6692,1.6694,136300000.0
2006-12-28 03:18:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-12-28 03:19:00,1.6693,1.6698,1.6693,1.6695,136300000.0
2006-12-28 03:20:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2006-12-28 03:29:00,1.6693,1.6695,1.6689,1.6689,136300000.0
2006-12-28 03:30:00,1.6691,1.6691,1.669,1.669,136300000.0
2006-12-28 03:31:00,1.6689,1.6691,1.6689,1.669,136300000.0
2006-12-28 03:34:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-12-28 03:35:00,1.6693,1.6695,1.6692,1.6692,136300000.0
2006-12-28 03:36:00,1.669,1.669,1.669,1.669,136300000.0
2006-12-28 03:39:00,1.6687,1.6691,1.6687,1.669,136300000.0
2006-12-28 03:42:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2006-12-28 03:43:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2006-12-28 03:44:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-12-28 03:46:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2006-12-28 03:47:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2006-12-28 03:48:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-28 03:49:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-12-28 03:50:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-12-28 03:51:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-12-28 03:52:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2006-12-28 03:53:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-12-28 03:54:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-12-28 03:55:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-12-28 03:56:00,1.6689,1.6689,1.6686,1.6689,136300000.0
2006-12-28 03:57:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2006-12-28 03:58:00,1.6691,1.6691,1.6676,1.6684,136300000.0
2006-12-28 03:59:00,1.6683,1.6683,1.6679,1.6683,136300000.0
2006-12-28 04:00:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2006-12-28 04:01:00,1.6685,1.669,1.6685,1.669,136300000.0
2006-12-28 04:02:00,1.6692,1.6692,1.669,1.669,136300000.0
2006-12-28 04:03:00,1.6692,1.6692,1.6687,1.669,136300000.0
2006-12-28 04:04:00,1.6692,1.6694,1.6691,1.6694,136300000.0
2006-12-28 04:05:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-12-28 04:06:00,1.669,1.669,1.6687,1.6687,136300000.0
2006-12-28 04:07:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2006-12-28 04:08:00,1.669,1.669,1.6689,1.6689,136300000.0
2006-12-28 04:10:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-12-28 04:11:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-12-28 04:12:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-12-28 04:14:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-12-28 04:15:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-12-28 04:17:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-12-28 04:18:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-12-28 04:20:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-12-28 04:22:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-28 04:25:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-12-28 04:26:00,1.6687,1.6689,1.6685,1.6689,136300000.0
2006-12-28 04:27:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2006-12-28 04:28:00,1.6692,1.6699,1.669,1.6697,136300000.0
2006-12-28 04:29:00,1.6694,1.6698,1.6694,1.6695,136300000.0
2006-12-28 04:30:00,1.669,1.6693,1.669,1.669,136300000.0
2006-12-28 04:31:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-12-28 04:32:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-12-28 04:33:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-12-28 04:34:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-12-28 04:35:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-12-28 04:36:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-12-28 04:37:00,1.6686,1.6689,1.6686,1.6686,136300000.0
2006-12-28 04:38:00,1.6687,1.669,1.6686,1.6686,136300000.0
2006-12-28 04:39:00,1.6684,1.6689,1.6684,1.6689,136300000.0
2006-12-28 04:40:00,1.6686,1.669,1.6686,1.6689,136300000.0
2006-12-28 04:42:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-12-28 04:43:00,1.6689,1.6689,1.6685,1.6686,136300000.0
2006-12-28 04:46:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2006-12-28 04:48:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-12-28 04:49:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-12-28 04:53:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-12-28 04:59:00,1.6689,1.6689,1.6686,1.6689,136300000.0
2006-12-28 05:01:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2006-12-28 05:02:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2006-12-28 05:03:00,1.6686,1.6689,1.6684,1.6686,136300000.0
2006-12-28 05:04:00,1.6684,1.6689,1.6684,1.6686,136300000.0
2006-12-28 05:05:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-12-28 05:06:00,1.6685,1.6689,1.6685,1.6685,136300000.0
2006-12-28 05:08:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2006-12-28 05:09:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-28 05:16:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-12-28 05:17:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-28 05:19:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-12-28 05:20:00,1.6684,1.6685,1.668,1.6684,136300000.0
2006-12-28 05:21:00,1.668,1.6684,1.668,1.668,136300000.0
2006-12-28 05:22:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-28 05:23:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-12-28 05:24:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2006-12-28 05:25:00,1.6684,1.6684,1.668,1.668,136300000.0
2006-12-28 05:26:00,1.6678,1.668,1.6678,1.6678,136300000.0
2006-12-28 05:27:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 05:28:00,1.6676,1.6677,1.6673,1.6676,136300000.0
2006-12-28 05:29:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2006-12-28 05:30:00,1.6678,1.6682,1.6677,1.6682,136300000.0
2006-12-28 05:31:00,1.668,1.6682,1.6678,1.6682,136300000.0
2006-12-28 05:32:00,1.6684,1.6684,1.6677,1.6684,136300000.0
2006-12-28 05:33:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-12-28 05:34:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2006-12-28 05:35:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-12-28 05:36:00,1.6684,1.6684,1.668,1.6682,136300000.0
2006-12-28 05:37:00,1.6679,1.668,1.6678,1.668,136300000.0
2006-12-28 05:38:00,1.6678,1.668,1.6678,1.6678,136300000.0
2006-12-28 05:39:00,1.668,1.6683,1.668,1.6682,136300000.0
2006-12-28 05:40:00,1.6678,1.668,1.6677,1.6677,136300000.0
2006-12-28 05:42:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2006-12-28 05:43:00,1.6677,1.668,1.6677,1.6678,136300000.0
2006-12-28 05:44:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 05:45:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-12-28 05:46:00,1.6676,1.6676,1.6671,1.6675,136300000.0
2006-12-28 05:47:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2006-12-28 05:48:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-12-28 05:49:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-12-28 05:50:00,1.6673,1.6675,1.6671,1.6675,136300000.0
2006-12-28 05:51:00,1.6673,1.6676,1.6673,1.6673,136300000.0
2006-12-28 05:53:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2006-12-28 05:54:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-12-28 05:55:00,1.6675,1.6676,1.6672,1.6676,136300000.0
2006-12-28 05:56:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-12-28 05:58:00,1.6673,1.6676,1.6673,1.6673,136300000.0
2006-12-28 05:59:00,1.6676,1.6676,1.6673,1.6676,136300000.0
2006-12-28 06:02:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 06:03:00,1.6676,1.6677,1.6671,1.6672,136300000.0
2006-12-28 06:04:00,1.6675,1.6676,1.6672,1.6672,136300000.0
2006-12-28 06:05:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-12-28 06:06:00,1.6675,1.6676,1.6673,1.6676,136300000.0
2006-12-28 06:07:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-12-28 06:08:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-12-28 06:09:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2006-12-28 06:10:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2006-12-28 06:11:00,1.6673,1.6673,1.667,1.6672,136300000.0
2006-12-28 06:12:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-12-28 06:13:00,1.667,1.6673,1.667,1.6673,136300000.0
2006-12-28 06:15:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-12-28 06:16:00,1.6671,1.6676,1.6671,1.6676,136300000.0
2006-12-28 06:17:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-12-28 06:18:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-12-28 06:19:00,1.6675,1.668,1.6675,1.6677,136300000.0
2006-12-28 06:20:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-12-28 06:22:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-12-28 06:24:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2006-12-28 06:26:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-12-28 06:27:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-12-28 06:29:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-12-28 06:33:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-12-28 06:35:00,1.6665,1.667,1.6665,1.667,136300000.0
2006-12-28 06:36:00,1.6669,1.667,1.6666,1.667,136300000.0
2006-12-28 06:37:00,1.6666,1.667,1.6666,1.667,136300000.0
2006-12-28 06:38:00,1.6666,1.667,1.6666,1.6666,136300000.0
2006-12-28 06:39:00,1.6664,1.6666,1.6661,1.6661,136300000.0
2006-12-28 06:40:00,1.6663,1.6664,1.6661,1.6664,136300000.0
2006-12-28 06:41:00,1.6663,1.6669,1.6663,1.6669,136300000.0
2006-12-28 06:43:00,1.667,1.6671,1.6669,1.6669,136300000.0
2006-12-28 06:44:00,1.667,1.6671,1.6669,1.6669,136300000.0
2006-12-28 06:45:00,1.6671,1.6673,1.667,1.6673,136300000.0
2006-12-28 06:46:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2006-12-28 06:47:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2006-12-28 06:48:00,1.6675,1.6676,1.6672,1.6676,136300000.0
2006-12-28 06:49:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2006-12-28 06:50:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-12-28 06:51:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-12-28 06:52:00,1.6672,1.6676,1.6672,1.6675,136300000.0
2006-12-28 06:53:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-12-28 06:54:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-12-28 06:55:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-12-28 06:57:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 06:58:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-12-28 06:59:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-12-28 07:03:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-12-28 07:04:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 07:08:00,1.6679,1.668,1.6677,1.6677,136300000.0
2006-12-28 07:09:00,1.668,1.668,1.668,1.668,136300000.0
2006-12-28 07:10:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-12-28 07:11:00,1.6678,1.668,1.6678,1.6679,136300000.0
2006-12-28 07:12:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-12-28 07:13:00,1.668,1.668,1.6677,1.6678,136300000.0
2006-12-28 07:14:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 07:15:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2006-12-28 07:16:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 07:19:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-12-28 07:20:00,1.6672,1.6677,1.6672,1.6675,136300000.0
2006-12-28 07:21:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 07:22:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 07:23:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 07:24:00,1.6678,1.6678,1.6675,1.6678,136300000.0
2006-12-28 07:25:00,1.6677,1.668,1.6677,1.6678,136300000.0
2006-12-28 07:26:00,1.6677,1.6678,1.6672,1.6675,136300000.0
2006-12-28 07:27:00,1.6676,1.6676,1.6671,1.6673,136300000.0
2006-12-28 07:28:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 07:29:00,1.6675,1.6676,1.6671,1.6673,136300000.0
2006-12-28 07:30:00,1.6671,1.6673,1.667,1.6671,136300000.0
2006-12-28 07:31:00,1.667,1.667,1.667,1.667,136300000.0
2006-12-28 07:32:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-12-28 07:33:00,1.667,1.6675,1.667,1.6675,136300000.0
2006-12-28 07:34:00,1.6672,1.6675,1.6672,1.6672,136300000.0
2006-12-28 07:38:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-12-28 07:39:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-12-28 07:40:00,1.6677,1.6677,1.6672,1.6672,136300000.0
2006-12-28 07:41:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2006-12-28 07:42:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-12-28 07:43:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-12-28 07:44:00,1.6673,1.6677,1.6672,1.6676,136300000.0
2006-12-28 07:45:00,1.6673,1.6676,1.6671,1.6673,136300000.0
2006-12-28 07:46:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2006-12-28 07:47:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 07:48:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-12-28 07:49:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 07:50:00,1.6672,1.6675,1.6671,1.6675,136300000.0
2006-12-28 07:51:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-12-28 07:52:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-12-28 07:54:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-12-28 07:55:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-12-28 07:56:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-12-28 07:57:00,1.6673,1.6676,1.6673,1.6673,136300000.0
2006-12-28 07:58:00,1.6676,1.6676,1.6673,1.6676,136300000.0
2006-12-28 07:59:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 08:00:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-12-28 08:01:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2006-12-28 08:02:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 08:03:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-12-28 08:04:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-28 08:05:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-12-28 08:08:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-12-28 08:09:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-12-28 08:10:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-12-28 08:11:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-12-28 08:12:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-12-28 08:13:00,1.6675,1.6676,1.6671,1.6676,136300000.0
2006-12-28 08:14:00,1.6673,1.6676,1.6671,1.6673,136300000.0
2006-12-28 08:15:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-12-28 08:16:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-12-28 08:17:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-12-28 08:18:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2006-12-28 08:19:00,1.6672,1.6673,1.667,1.667,136300000.0
2006-12-28 08:20:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-12-28 08:21:00,1.667,1.6673,1.667,1.6673,136300000.0
2006-12-28 08:22:00,1.6676,1.6676,1.6669,1.6669,136300000.0
2006-12-28 08:23:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2006-12-28 08:25:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 08:26:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-12-28 08:27:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2006-12-28 08:29:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-12-28 08:30:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2006-12-28 08:31:00,1.6671,1.6671,1.6665,1.6669,136300000.0
2006-12-28 08:32:00,1.6668,1.6668,1.6664,1.6665,136300000.0
2006-12-28 08:33:00,1.6666,1.667,1.6665,1.6669,136300000.0
2006-12-28 08:34:00,1.667,1.6671,1.6669,1.6671,136300000.0
2006-12-28 08:36:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-12-28 08:37:00,1.6673,1.6676,1.6671,1.6675,136300000.0
2006-12-28 08:38:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2006-12-28 08:39:00,1.6676,1.6678,1.6676,1.6677,136300000.0
2006-12-28 08:40:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-12-28 08:41:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 08:42:00,1.6678,1.668,1.6678,1.6678,136300000.0
2006-12-28 08:43:00,1.668,1.668,1.6678,1.6678,136300000.0
2006-12-28 08:45:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-12-28 08:46:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2006-12-28 08:47:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-28 08:48:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2006-12-28 08:49:00,1.6683,1.6684,1.6677,1.6684,136300000.0
2006-12-28 08:50:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-12-28 08:51:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2006-12-28 08:52:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-12-28 08:53:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-28 08:54:00,1.6686,1.6689,1.6683,1.6683,136300000.0
2006-12-28 08:55:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-12-28 08:56:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2006-12-28 08:57:00,1.668,1.6682,1.6679,1.6682,136300000.0
2006-12-28 08:58:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-12-28 08:59:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2006-12-28 09:00:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2006-12-28 09:01:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2006-12-28 09:02:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2006-12-28 09:03:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-12-28 09:04:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-12-28 09:05:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-12-28 09:06:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-12-28 09:07:00,1.6682,1.6684,1.668,1.668,136300000.0
2006-12-28 09:08:00,1.6682,1.6684,1.668,1.6683,136300000.0
2006-12-28 09:09:00,1.668,1.6683,1.668,1.6683,136300000.0
2006-12-28 09:10:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-12-28 09:11:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-12-28 09:12:00,1.6683,1.6683,1.6677,1.6679,136300000.0
2006-12-28 09:13:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-12-28 09:14:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 09:15:00,1.6676,1.6683,1.6676,1.6683,136300000.0
2006-12-28 09:16:00,1.6684,1.6684,1.668,1.6683,136300000.0
2006-12-28 09:17:00,1.668,1.668,1.668,1.668,136300000.0
2006-12-28 09:18:00,1.6683,1.6684,1.668,1.6683,136300000.0
2006-12-28 09:19:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-12-28 09:20:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-12-28 09:21:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-12-28 09:22:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-12-28 09:23:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-12-28 09:24:00,1.6683,1.6683,1.6678,1.6683,136300000.0
2006-12-28 09:25:00,1.668,1.6684,1.668,1.6684,136300000.0
2006-12-28 09:26:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2006-12-28 09:27:00,1.668,1.6684,1.668,1.6683,136300000.0
2006-12-28 09:28:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-12-28 09:29:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-12-28 09:30:00,1.668,1.6683,1.668,1.6683,136300000.0
2006-12-28 09:31:00,1.6684,1.6684,1.668,1.6683,136300000.0
2006-12-28 09:32:00,1.668,1.6683,1.6677,1.6677,136300000.0
2006-12-28 09:36:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-12-28 09:37:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 09:38:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2006-12-28 09:39:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2006-12-28 09:40:00,1.668,1.6684,1.6679,1.6679,136300000.0
2006-12-28 09:41:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-12-28 09:42:00,1.6682,1.6683,1.668,1.668,136300000.0
2006-12-28 09:43:00,1.6682,1.6683,1.6679,1.6679,136300000.0
2006-12-28 09:44:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-12-28 09:45:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-12-28 09:46:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 09:47:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-12-28 09:48:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2006-12-28 09:50:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-12-28 09:51:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2006-12-28 09:52:00,1.6677,1.6679,1.6676,1.6677,136300000.0
2006-12-28 09:55:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2006-12-28 09:56:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2006-12-28 09:57:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 09:59:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-12-28 10:00:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2006-12-28 10:01:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-12-28 10:02:00,1.6677,1.6678,1.6673,1.6677,136300000.0
2006-12-28 10:03:00,1.6675,1.6683,1.6673,1.6677,136300000.0
2006-12-28 10:04:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2006-12-28 10:05:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2006-12-28 10:06:00,1.6677,1.6683,1.6677,1.6683,136300000.0
2006-12-28 10:07:00,1.668,1.6684,1.668,1.668,136300000.0
2006-12-28 10:09:00,1.6684,1.6684,1.668,1.6683,136300000.0
2006-12-28 10:10:00,1.668,1.6684,1.668,1.6683,136300000.0
2006-12-28 10:11:00,1.668,1.6683,1.668,1.668,136300000.0
2006-12-28 10:12:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-12-28 10:14:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-12-28 10:15:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-12-28 10:16:00,1.6686,1.6691,1.6685,1.6691,136300000.0
2006-12-28 10:17:00,1.6689,1.6691,1.6684,1.6684,136300000.0
2006-12-28 10:18:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-12-28 10:19:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2006-12-28 10:20:00,1.6687,1.6689,1.6684,1.6685,136300000.0
2006-12-28 10:21:00,1.6687,1.6689,1.6685,1.6685,136300000.0
2006-12-28 10:22:00,1.6687,1.6692,1.6685,1.6692,136300000.0
2006-12-28 10:23:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-12-28 10:24:00,1.6689,1.6691,1.6687,1.6691,136300000.0
2006-12-28 10:25:00,1.6689,1.6691,1.6687,1.6691,136300000.0
2006-12-28 10:26:00,1.6689,1.6689,1.6684,1.6686,136300000.0
2006-12-28 10:27:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-12-28 10:28:00,1.6687,1.6691,1.6684,1.6691,136300000.0
2006-12-28 10:29:00,1.6689,1.6692,1.6687,1.669,136300000.0
2006-12-28 10:30:00,1.6687,1.6691,1.6685,1.6689,136300000.0
2006-12-28 10:31:00,1.669,1.6692,1.6687,1.6687,136300000.0
2006-12-28 10:32:00,1.6689,1.6689,1.6684,1.6686,136300000.0
2006-12-28 10:34:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-28 10:35:00,1.6683,1.6685,1.668,1.668,136300000.0
2006-12-28 10:36:00,1.6677,1.668,1.6677,1.6677,136300000.0
2006-12-28 10:37:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-12-28 10:38:00,1.6679,1.668,1.6671,1.6672,136300000.0
2006-12-28 10:39:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2006-12-28 10:40:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2006-12-28 10:41:00,1.6673,1.6675,1.6671,1.6671,136300000.0
2006-12-28 10:42:00,1.6673,1.6677,1.6672,1.6673,136300000.0
2006-12-28 10:43:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2006-12-28 10:44:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2006-12-28 10:45:00,1.6679,1.6683,1.6678,1.668,136300000.0
2006-12-28 10:46:00,1.6683,1.6684,1.6678,1.6679,136300000.0
2006-12-28 10:47:00,1.6678,1.668,1.6678,1.6679,136300000.0
2006-12-28 10:48:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2006-12-28 10:49:00,1.6677,1.6679,1.6676,1.6677,136300000.0
2006-12-28 10:50:00,1.6676,1.6677,1.6673,1.6677,136300000.0
2006-12-28 10:51:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-12-28 10:52:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-28 10:53:00,1.6678,1.668,1.6677,1.6678,136300000.0
2006-12-28 10:54:00,1.6679,1.668,1.6677,1.668,136300000.0
2006-12-28 10:55:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-12-28 10:56:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-28 10:57:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 10:58:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 11:01:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-12-28 11:03:00,1.6678,1.6678,1.6676,1.6677,136300000.0
2006-12-28 11:04:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-12-28 11:06:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-12-28 11:07:00,1.6676,1.6677,1.6672,1.6673,136300000.0
2006-12-28 11:08:00,1.6672,1.6676,1.6672,1.6675,136300000.0
2006-12-28 11:09:00,1.6672,1.6676,1.6672,1.6675,136300000.0
2006-12-28 11:10:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2006-12-28 11:11:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 11:13:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2006-12-28 11:14:00,1.6676,1.6677,1.6673,1.6677,136300000.0
2006-12-28 11:15:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-12-28 11:16:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2006-12-28 11:17:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 11:20:00,1.6673,1.6678,1.6673,1.6675,136300000.0
2006-12-28 11:21:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2006-12-28 11:22:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 11:23:00,1.6675,1.6677,1.6671,1.6675,136300000.0
2006-12-28 11:24:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-12-28 11:25:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2006-12-28 11:26:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-12-28 11:27:00,1.6673,1.6675,1.6666,1.6669,136300000.0
2006-12-28 11:28:00,1.667,1.6675,1.6669,1.6673,136300000.0
2006-12-28 11:29:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2006-12-28 11:30:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2006-12-28 11:31:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2006-12-28 11:32:00,1.6675,1.6675,1.6669,1.6669,136300000.0
2006-12-28 11:33:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-12-28 11:34:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-12-28 11:35:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-12-28 11:37:00,1.6671,1.6671,1.6666,1.6668,136300000.0
2006-12-28 11:38:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-12-28 11:39:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2006-12-28 11:40:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-12-28 11:41:00,1.6669,1.667,1.6668,1.667,136300000.0
2006-12-28 11:42:00,1.6671,1.6672,1.667,1.6672,136300000.0
2006-12-28 11:43:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 11:44:00,1.6672,1.6675,1.6671,1.6671,136300000.0
2006-12-28 11:45:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-12-28 11:46:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-12-28 11:47:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-12-28 11:48:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2006-12-28 11:49:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-12-28 11:50:00,1.667,1.6671,1.6669,1.6671,136300000.0
2006-12-28 11:51:00,1.667,1.6671,1.6669,1.667,136300000.0
2006-12-28 11:52:00,1.6671,1.6672,1.6669,1.6671,136300000.0
2006-12-28 11:53:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2006-12-28 11:54:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-12-28 11:55:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2006-12-28 11:56:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 11:57:00,1.6673,1.6677,1.6673,1.6673,136300000.0
2006-12-28 11:58:00,1.6675,1.6675,1.667,1.6673,136300000.0
2006-12-28 11:59:00,1.6672,1.6677,1.6671,1.6675,136300000.0
2006-12-28 12:00:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2006-12-28 12:01:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 12:02:00,1.6676,1.6676,1.6672,1.6673,136300000.0
2006-12-28 12:03:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-12-28 12:04:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2006-12-28 12:05:00,1.6673,1.6677,1.6673,1.6676,136300000.0
2006-12-28 12:06:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-12-28 12:07:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2006-12-28 12:08:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-12-28 12:09:00,1.6672,1.6676,1.6671,1.6676,136300000.0
2006-12-28 12:10:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2006-12-28 12:12:00,1.6678,1.6683,1.6677,1.6683,136300000.0
2006-12-28 12:13:00,1.668,1.6682,1.6677,1.6679,136300000.0
2006-12-28 12:14:00,1.668,1.668,1.6677,1.6679,136300000.0
2006-12-28 12:15:00,1.668,1.6684,1.6679,1.6679,136300000.0
2006-12-28 12:16:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2006-12-28 12:17:00,1.6687,1.6687,1.6684,1.6685,136300000.0
2006-12-28 12:18:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2006-12-28 12:19:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-12-28 12:20:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-12-28 12:22:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-12-28 12:23:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2006-12-28 12:24:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-12-28 12:25:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2006-12-28 12:26:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-12-28 12:27:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-12-28 12:28:00,1.6684,1.6685,1.668,1.668,136300000.0
2006-12-28 12:29:00,1.6683,1.6689,1.6683,1.6689,136300000.0
2006-12-28 12:30:00,1.6687,1.6687,1.6683,1.6683,136300000.0
2006-12-28 12:31:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-28 12:32:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-12-28 12:33:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2006-12-28 12:34:00,1.6687,1.6689,1.6685,1.6689,136300000.0
2006-12-28 12:35:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2006-12-28 12:36:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2006-12-28 12:37:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2006-12-28 12:40:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-12-28 12:41:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2006-12-28 12:42:00,1.6689,1.6689,1.6685,1.6685,136300000.0
2006-12-28 12:43:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2006-12-28 12:44:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-12-28 12:45:00,1.668,1.6683,1.668,1.668,136300000.0
2006-12-28 12:46:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2006-12-28 12:47:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2006-12-28 12:48:00,1.6676,1.6677,1.6671,1.6675,136300000.0
2006-12-28 12:49:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2006-12-28 12:50:00,1.6672,1.6675,1.6665,1.6669,136300000.0
2006-12-28 12:51:00,1.667,1.6673,1.6669,1.667,136300000.0
2006-12-28 12:52:00,1.6669,1.6672,1.6666,1.667,136300000.0
2006-12-28 12:54:00,1.6671,1.6671,1.6669,1.667,136300000.0
2006-12-28 12:56:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-12-28 12:57:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2006-12-28 12:59:00,1.6666,1.667,1.6666,1.667,136300000.0
2006-12-28 13:00:00,1.6669,1.6672,1.6669,1.6671,136300000.0
2006-12-28 13:01:00,1.6673,1.6673,1.667,1.6671,136300000.0
2006-12-28 13:02:00,1.6672,1.6672,1.667,1.667,136300000.0
2006-12-28 13:03:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 13:04:00,1.6669,1.6671,1.6669,1.667,136300000.0
2006-12-28 13:05:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-12-28 13:06:00,1.667,1.6671,1.6669,1.6671,136300000.0
2006-12-28 13:07:00,1.667,1.6675,1.667,1.6671,136300000.0
2006-12-28 13:08:00,1.667,1.6672,1.6668,1.6671,136300000.0
2006-12-28 13:09:00,1.667,1.667,1.6666,1.6668,136300000.0
2006-12-28 13:10:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2006-12-28 13:11:00,1.6671,1.6671,1.667,1.667,136300000.0
2006-12-28 13:12:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2006-12-28 13:14:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2006-12-28 13:15:00,1.6677,1.6677,1.6671,1.6672,136300000.0
2006-12-28 13:16:00,1.6671,1.6677,1.6671,1.6676,136300000.0
2006-12-28 13:17:00,1.6673,1.6676,1.6672,1.6676,136300000.0
2006-12-28 13:18:00,1.6675,1.6676,1.6672,1.6675,136300000.0
2006-12-28 13:19:00,1.6676,1.6677,1.6671,1.6675,136300000.0
2006-12-28 13:20:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-12-28 13:21:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 13:22:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-12-28 13:23:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2006-12-28 13:24:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2006-12-28 13:25:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2006-12-28 13:27:00,1.6669,1.6671,1.6669,1.667,136300000.0
2006-12-28 13:28:00,1.6669,1.6671,1.6666,1.667,136300000.0
2006-12-28 13:29:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-12-28 13:30:00,1.6672,1.6679,1.6671,1.6679,136300000.0
2006-12-28 13:31:00,1.6677,1.6685,1.6676,1.6685,136300000.0
2006-12-28 13:32:00,1.6684,1.6685,1.6682,1.6685,136300000.0
2006-12-28 13:33:00,1.6684,1.6684,1.6676,1.6677,136300000.0
2006-12-28 13:34:00,1.6673,1.6679,1.6672,1.6679,136300000.0
2006-12-28 13:35:00,1.668,1.6684,1.6678,1.6684,136300000.0
2006-12-28 13:36:00,1.6683,1.6685,1.668,1.668,136300000.0
2006-12-28 13:37:00,1.6682,1.6682,1.6678,1.668,136300000.0
2006-12-28 13:38:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2006-12-28 13:39:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2006-12-28 13:40:00,1.6676,1.6677,1.6673,1.6675,136300000.0
2006-12-28 13:41:00,1.6673,1.6683,1.6673,1.6677,136300000.0
2006-12-28 13:42:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2006-12-28 13:43:00,1.6679,1.668,1.6677,1.668,136300000.0
2006-12-28 13:44:00,1.6679,1.6683,1.6679,1.6679,136300000.0
2006-12-28 13:45:00,1.668,1.6685,1.6679,1.6682,136300000.0
2006-12-28 13:46:00,1.668,1.6684,1.6679,1.6679,136300000.0
2006-12-28 13:47:00,1.6678,1.6684,1.6678,1.6684,136300000.0
2006-12-28 13:48:00,1.6683,1.6683,1.6679,1.6683,136300000.0
2006-12-28 13:49:00,1.6682,1.6685,1.668,1.6685,136300000.0
2006-12-28 13:50:00,1.6687,1.6687,1.6682,1.6683,136300000.0
2006-12-28 13:51:00,1.6682,1.6686,1.6679,1.6684,136300000.0
2006-12-28 13:52:00,1.6685,1.6689,1.6684,1.6689,136300000.0
2006-12-28 13:53:00,1.6687,1.6693,1.6687,1.6692,136300000.0
2006-12-28 13:54:00,1.6695,1.6695,1.6692,1.6695,136300000.0
2006-12-28 13:55:00,1.6694,1.6699,1.6693,1.6695,136300000.0
2006-12-28 13:56:00,1.6697,1.6699,1.6693,1.6699,136300000.0
2006-12-28 13:57:00,1.6697,1.6697,1.6692,1.6692,136300000.0
2006-12-28 13:58:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-12-28 13:59:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2006-12-28 14:00:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-12-28 14:01:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-12-28 14:03:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2006-12-28 14:04:00,1.6697,1.6697,1.669,1.6694,136300000.0
2006-12-28 14:05:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2006-12-28 14:06:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-12-28 14:07:00,1.6692,1.6695,1.6691,1.6693,136300000.0
2006-12-28 14:08:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2006-12-28 14:09:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-12-28 14:10:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2006-12-28 14:11:00,1.6691,1.6699,1.6691,1.6699,136300000.0
2006-12-28 14:12:00,1.67,1.67,1.6699,1.6699,136300000.0
2006-12-28 14:13:00,1.6697,1.6699,1.6694,1.6698,136300000.0
2006-12-28 14:14:00,1.6699,1.6699,1.6693,1.6694,136300000.0
2006-12-28 14:15:00,1.6693,1.6699,1.6693,1.6699,136300000.0
2006-12-28 14:16:00,1.67,1.6702,1.6699,1.6699,136300000.0
2006-12-28 14:17:00,1.67,1.67,1.6695,1.6698,136300000.0
2006-12-28 14:18:00,1.6699,1.6699,1.6694,1.6694,136300000.0
2006-12-28 14:19:00,1.6697,1.67,1.6697,1.6699,136300000.0
2006-12-28 14:20:00,1.6698,1.6699,1.6692,1.6694,136300000.0
2006-12-28 14:21:00,1.6693,1.6694,1.6691,1.6692,136300000.0
2006-12-28 14:22:00,1.669,1.6692,1.6687,1.6687,136300000.0
2006-12-28 14:23:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-12-28 14:24:00,1.6689,1.669,1.6689,1.6689,136300000.0
2006-12-28 14:25:00,1.669,1.669,1.6686,1.6687,136300000.0
2006-12-28 14:26:00,1.6686,1.6691,1.6684,1.669,136300000.0
2006-12-28 14:27:00,1.6692,1.6695,1.6687,1.6693,136300000.0
2006-12-28 14:28:00,1.6695,1.6698,1.6692,1.6698,136300000.0
2006-12-28 14:29:00,1.6695,1.6699,1.6692,1.6695,136300000.0
2006-12-28 14:30:00,1.6694,1.6702,1.6692,1.6698,136300000.0
2006-12-28 14:31:00,1.6699,1.6699,1.6691,1.6691,136300000.0
2006-12-28 14:32:00,1.6694,1.6699,1.6692,1.6694,136300000.0
2006-12-28 14:33:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2006-12-28 14:34:00,1.6693,1.6699,1.6692,1.6697,136300000.0
2006-12-28 14:35:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2006-12-28 14:36:00,1.6699,1.6699,1.669,1.6697,136300000.0
2006-12-28 14:37:00,1.6698,1.6706,1.6698,1.6702,136300000.0
2006-12-28 14:38:00,1.6704,1.6706,1.67,1.6704,136300000.0
2006-12-28 14:39:00,1.6702,1.6706,1.67,1.67,136300000.0
2006-12-28 14:40:00,1.6702,1.6705,1.6699,1.67,136300000.0
2006-12-28 14:41:00,1.6699,1.67,1.6699,1.6699,136300000.0
2006-12-28 14:42:00,1.6697,1.67,1.6695,1.6698,136300000.0
2006-12-28 14:43:00,1.6699,1.6699,1.6694,1.6695,136300000.0
2006-12-28 14:44:00,1.6692,1.6698,1.6692,1.6695,136300000.0
2006-12-28 14:45:00,1.6698,1.67,1.6695,1.6699,136300000.0
2006-12-28 14:46:00,1.6698,1.67,1.6695,1.6699,136300000.0
2006-12-28 14:48:00,1.6697,1.67,1.6694,1.67,136300000.0
2006-12-28 14:49:00,1.6699,1.6699,1.6692,1.6695,136300000.0
2006-12-28 14:50:00,1.6694,1.6698,1.6689,1.6689,136300000.0
2006-12-28 14:51:00,1.669,1.669,1.6686,1.6689,136300000.0
2006-12-28 14:52:00,1.6687,1.669,1.6684,1.6685,136300000.0
2006-12-28 14:53:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-12-28 14:54:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2006-12-28 14:55:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2006-12-28 14:56:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2006-12-28 14:57:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-12-28 14:58:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2006-12-28 14:59:00,1.6687,1.669,1.6686,1.6687,136300000.0
2006-12-28 15:00:00,1.6691,1.6691,1.669,1.6691,136300000.0
2006-12-28 15:01:00,1.669,1.6692,1.669,1.669,136300000.0
2006-12-28 15:02:00,1.6692,1.6694,1.6687,1.6692,136300000.0
2006-12-28 15:03:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2006-12-28 15:04:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2006-12-28 15:05:00,1.6693,1.6695,1.6692,1.6692,136300000.0
2006-12-28 15:06:00,1.669,1.6691,1.6687,1.669,136300000.0
2006-12-28 15:08:00,1.6689,1.669,1.6689,1.669,136300000.0
2006-12-28 15:09:00,1.6687,1.6691,1.6687,1.669,136300000.0
2006-12-28 15:10:00,1.6687,1.669,1.6685,1.6689,136300000.0
2006-12-28 15:11:00,1.669,1.669,1.6686,1.669,136300000.0
2006-12-28 15:12:00,1.6687,1.6692,1.6686,1.6692,136300000.0
2006-12-28 15:13:00,1.6691,1.6692,1.6686,1.6686,136300000.0
2006-12-28 15:14:00,1.6687,1.669,1.6686,1.669,136300000.0
2006-12-28 15:15:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-12-28 15:16:00,1.669,1.6692,1.669,1.6691,136300000.0
2006-12-28 15:17:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2006-12-28 15:18:00,1.6694,1.6694,1.6691,1.6693,136300000.0
2006-12-28 15:19:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-12-28 15:20:00,1.6691,1.6692,1.669,1.6692,136300000.0
2006-12-28 15:21:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-12-28 15:26:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-12-28 15:27:00,1.669,1.6692,1.669,1.669,136300000.0
2006-12-28 15:28:00,1.6691,1.6691,1.6685,1.6687,136300000.0
2006-12-28 15:29:00,1.669,1.6692,1.6687,1.669,136300000.0
2006-12-28 15:30:00,1.6687,1.669,1.6678,1.6678,136300000.0
2006-12-28 15:31:00,1.6679,1.6679,1.6676,1.6677,136300000.0
2006-12-28 15:32:00,1.6678,1.6678,1.6672,1.6673,136300000.0
2006-12-28 15:33:00,1.6675,1.6679,1.6669,1.6669,136300000.0
2006-12-28 15:34:00,1.6671,1.6671,1.667,1.6671,136300000.0
2006-12-28 15:35:00,1.667,1.6671,1.6665,1.6668,136300000.0
2006-12-28 15:36:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2006-12-28 15:37:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2006-12-28 15:38:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-12-28 15:39:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2006-12-28 15:40:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2006-12-28 15:41:00,1.6665,1.6665,1.6657,1.6664,136300000.0
2006-12-28 15:42:00,1.6662,1.6664,1.6659,1.6663,136300000.0
2006-12-28 15:43:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2006-12-28 15:44:00,1.6662,1.6663,1.6659,1.6661,136300000.0
2006-12-28 15:45:00,1.6663,1.6663,1.6659,1.6659,136300000.0
2006-12-28 15:46:00,1.6657,1.6661,1.6656,1.6658,136300000.0
2006-12-28 15:47:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2006-12-28 15:48:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2006-12-28 15:49:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2006-12-28 15:50:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-12-28 15:51:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2006-12-28 15:52:00,1.6651,1.6656,1.6651,1.6656,136300000.0
2006-12-28 15:53:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2006-12-28 15:55:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-12-28 15:56:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2006-12-28 15:57:00,1.6649,1.6651,1.6641,1.6649,136300000.0
2006-12-28 15:58:00,1.6647,1.6651,1.6641,1.6649,136300000.0
2006-12-28 15:59:00,1.6648,1.6649,1.6643,1.6647,136300000.0
2006-12-28 16:00:00,1.6646,1.6649,1.6634,1.6637,136300000.0
2006-12-28 16:01:00,1.6635,1.6639,1.6621,1.6622,136300000.0
2006-12-28 16:02:00,1.6621,1.6632,1.6621,1.6629,136300000.0
2006-12-28 16:03:00,1.6628,1.6632,1.6615,1.6621,136300000.0
2006-12-28 16:04:00,1.662,1.6627,1.6615,1.6623,136300000.0
2006-12-28 16:05:00,1.6625,1.6639,1.6625,1.6634,136300000.0
2006-12-28 16:06:00,1.6632,1.6635,1.663,1.6634,136300000.0
2006-12-28 16:07:00,1.6635,1.6641,1.663,1.6639,136300000.0
2006-12-28 16:08:00,1.6636,1.6641,1.6636,1.6641,136300000.0
2006-12-28 16:09:00,1.6642,1.6642,1.6636,1.664,136300000.0
2006-12-28 16:10:00,1.6636,1.6643,1.6634,1.6641,136300000.0
2006-12-28 16:11:00,1.6643,1.6648,1.6641,1.6648,136300000.0
2006-12-28 16:12:00,1.6646,1.6648,1.6641,1.6644,136300000.0
2006-12-28 16:13:00,1.6648,1.6648,1.6641,1.6646,136300000.0
2006-12-28 16:14:00,1.6643,1.6644,1.6641,1.6644,136300000.0
2006-12-28 16:15:00,1.6642,1.6644,1.664,1.6643,136300000.0
2006-12-28 16:16:00,1.6641,1.6643,1.6639,1.6641,136300000.0
2006-12-28 16:17:00,1.6642,1.6642,1.6636,1.6636,136300000.0
2006-12-28 16:18:00,1.6639,1.6642,1.6635,1.664,136300000.0
2006-12-28 16:19:00,1.6641,1.6642,1.664,1.6641,136300000.0
2006-12-28 16:20:00,1.6642,1.6644,1.6635,1.6641,136300000.0
2006-12-28 16:21:00,1.6642,1.6647,1.6639,1.6641,136300000.0
2006-12-28 16:22:00,1.6642,1.6644,1.6639,1.6641,136300000.0
2006-12-28 16:23:00,1.6642,1.6646,1.664,1.6644,136300000.0
2006-12-28 16:24:00,1.6646,1.6649,1.6644,1.6647,136300000.0
2006-12-28 16:25:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2006-12-28 16:26:00,1.6647,1.665,1.6647,1.665,136300000.0
2006-12-28 16:27:00,1.6649,1.665,1.6649,1.665,136300000.0
2006-12-28 16:28:00,1.6649,1.6653,1.6649,1.665,136300000.0
2006-12-28 16:29:00,1.6653,1.6654,1.665,1.6654,136300000.0
2006-12-28 16:30:00,1.6656,1.6656,1.6651,1.6651,136300000.0
2006-12-28 16:31:00,1.6649,1.6654,1.6648,1.6649,136300000.0
2006-12-28 16:32:00,1.665,1.6653,1.6649,1.6651,136300000.0
2006-12-28 16:33:00,1.6654,1.6658,1.6654,1.6655,136300000.0
2006-12-28 16:34:00,1.6656,1.6658,1.6653,1.6656,136300000.0
2006-12-28 16:35:00,1.6658,1.6661,1.6656,1.6661,136300000.0
2006-12-28 16:36:00,1.6658,1.6663,1.6657,1.6658,136300000.0
2006-12-28 16:37:00,1.6661,1.6666,1.6661,1.6662,136300000.0
2006-12-28 16:38:00,1.6661,1.6666,1.6658,1.6666,136300000.0
2006-12-28 16:39:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-12-28 16:40:00,1.6669,1.6671,1.6664,1.6668,136300000.0
2006-12-28 16:41:00,1.6665,1.6668,1.6664,1.6665,136300000.0
2006-12-28 16:42:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2006-12-28 16:43:00,1.6666,1.6669,1.6664,1.6669,136300000.0
2006-12-28 16:44:00,1.6665,1.667,1.6665,1.6669,136300000.0
2006-12-28 16:45:00,1.667,1.667,1.6669,1.667,136300000.0
2006-12-28 16:46:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2006-12-28 16:47:00,1.667,1.6671,1.6664,1.6665,136300000.0
2006-12-28 16:48:00,1.6668,1.667,1.6664,1.6666,136300000.0
2006-12-28 16:49:00,1.6664,1.6669,1.6664,1.6664,136300000.0
2006-12-28 16:50:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-12-28 16:51:00,1.6663,1.6665,1.6661,1.6665,136300000.0
2006-12-28 16:52:00,1.6668,1.667,1.6662,1.6662,136300000.0
2006-12-28 16:53:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2006-12-28 16:54:00,1.6668,1.667,1.6668,1.667,136300000.0
2006-12-28 16:55:00,1.6666,1.667,1.6665,1.6668,136300000.0
2006-12-28 16:56:00,1.6665,1.6671,1.6665,1.6671,136300000.0
2006-12-28 16:57:00,1.6672,1.6673,1.6669,1.6669,136300000.0
2006-12-28 16:58:00,1.667,1.6675,1.6669,1.6675,136300000.0
2006-12-28 16:59:00,1.6676,1.6679,1.6672,1.6678,136300000.0
2006-12-28 17:00:00,1.6679,1.6683,1.6673,1.6675,136300000.0
2006-12-28 17:01:00,1.6672,1.6677,1.6671,1.6676,136300000.0
2006-12-28 17:02:00,1.6677,1.6677,1.667,1.6673,136300000.0
2006-12-28 17:03:00,1.6671,1.6675,1.6671,1.6673,136300000.0
2006-12-28 17:04:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-12-28 17:05:00,1.6672,1.6677,1.6671,1.6677,136300000.0
2006-12-28 17:06:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2006-12-28 17:07:00,1.6675,1.6676,1.6671,1.6673,136300000.0
2006-12-28 17:08:00,1.6675,1.6676,1.6672,1.6676,136300000.0
2006-12-28 17:09:00,1.6677,1.6677,1.667,1.6675,136300000.0
2006-12-28 17:10:00,1.6676,1.6676,1.6672,1.6675,136300000.0
2006-12-28 17:11:00,1.6676,1.6676,1.667,1.6672,136300000.0
2006-12-28 17:12:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 17:13:00,1.6676,1.6677,1.6673,1.6675,136300000.0
2006-12-28 17:14:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2006-12-28 17:15:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2006-12-28 17:16:00,1.6677,1.6677,1.6672,1.6676,136300000.0
2006-12-28 17:17:00,1.6675,1.6676,1.6671,1.6675,136300000.0
2006-12-28 17:18:00,1.6672,1.6676,1.6671,1.6676,136300000.0
2006-12-28 17:19:00,1.6675,1.6677,1.6673,1.6676,136300000.0
2006-12-28 17:20:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 17:21:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-12-28 17:23:00,1.6679,1.668,1.6676,1.6679,136300000.0
2006-12-28 17:24:00,1.668,1.668,1.6678,1.6679,136300000.0
2006-12-28 17:25:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-12-28 17:26:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2006-12-28 17:27:00,1.6677,1.6677,1.6672,1.6677,136300000.0
2006-12-28 17:28:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-12-28 17:29:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 17:30:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2006-12-28 17:31:00,1.668,1.668,1.6677,1.6677,136300000.0
2006-12-28 17:32:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-28 17:33:00,1.6679,1.6683,1.6677,1.6677,136300000.0
2006-12-28 17:34:00,1.6678,1.668,1.6677,1.6677,136300000.0
2006-12-28 17:35:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2006-12-28 17:36:00,1.6676,1.6677,1.667,1.6672,136300000.0
2006-12-28 17:37:00,1.6676,1.6676,1.667,1.6671,136300000.0
2006-12-28 17:38:00,1.667,1.6672,1.667,1.6672,136300000.0
2006-12-28 17:39:00,1.6675,1.6675,1.667,1.667,136300000.0
2006-12-28 17:40:00,1.6671,1.6671,1.6665,1.6666,136300000.0
2006-12-28 17:41:00,1.6668,1.667,1.6666,1.6666,136300000.0
2006-12-28 17:42:00,1.667,1.667,1.6666,1.6666,136300000.0
2006-12-28 17:43:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2006-12-28 17:44:00,1.6665,1.6671,1.6665,1.6666,136300000.0
2006-12-28 17:45:00,1.6669,1.6675,1.6666,1.6675,136300000.0
2006-12-28 17:46:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2006-12-28 17:47:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-12-28 17:48:00,1.6672,1.6677,1.6672,1.6675,136300000.0
2006-12-28 17:49:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-12-28 17:50:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2006-12-28 17:51:00,1.6679,1.6683,1.6677,1.6679,136300000.0
2006-12-28 17:52:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-12-28 17:53:00,1.6679,1.6684,1.6677,1.6684,136300000.0
2006-12-28 17:54:00,1.6683,1.6684,1.6677,1.6679,136300000.0
2006-12-28 17:55:00,1.668,1.6683,1.6679,1.6679,136300000.0
2006-12-28 17:56:00,1.6677,1.6687,1.6677,1.6684,136300000.0
2006-12-28 17:57:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-12-28 17:58:00,1.6683,1.6689,1.6683,1.6685,136300000.0
2006-12-28 17:59:00,1.6684,1.6689,1.6684,1.6689,136300000.0
2006-12-28 18:00:00,1.6687,1.6693,1.6685,1.6689,136300000.0
2006-12-28 18:01:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2006-12-28 18:02:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2006-12-28 18:03:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-12-28 18:04:00,1.6691,1.6691,1.6685,1.6691,136300000.0
2006-12-28 18:05:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-12-28 18:06:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2006-12-28 18:07:00,1.6687,1.6692,1.6687,1.6691,136300000.0
2006-12-28 18:08:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2006-12-28 18:09:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2006-12-28 18:10:00,1.6693,1.6697,1.6693,1.6694,136300000.0
2006-12-28 18:11:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2006-12-28 18:12:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-12-28 18:13:00,1.6693,1.6697,1.6693,1.6693,136300000.0
2006-12-28 18:14:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2006-12-28 18:15:00,1.6692,1.6694,1.6691,1.6692,136300000.0
2006-12-28 18:16:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-12-28 18:17:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2006-12-28 18:18:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2006-12-28 18:19:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2006-12-28 18:20:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2006-12-28 18:21:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2006-12-28 18:22:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2006-12-28 18:23:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-12-28 18:24:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2006-12-28 18:25:00,1.6692,1.6697,1.6691,1.6694,136300000.0
2006-12-28 18:26:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-12-28 18:28:00,1.6692,1.6693,1.6689,1.6691,136300000.0
2006-12-28 18:29:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-12-28 18:30:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2006-12-28 18:31:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2006-12-28 18:32:00,1.6693,1.6699,1.6693,1.6698,136300000.0
2006-12-28 18:33:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2006-12-28 18:34:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2006-12-28 18:35:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2006-12-28 18:36:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2006-12-28 18:37:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2006-12-28 18:38:00,1.6692,1.6695,1.6692,1.6692,136300000.0
2006-12-28 18:39:00,1.6693,1.6698,1.6693,1.6694,136300000.0
2006-12-28 18:40:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2006-12-28 18:41:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2006-12-28 18:43:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-12-28 18:44:00,1.6692,1.6692,1.6689,1.6691,136300000.0
2006-12-28 18:45:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2006-12-28 18:46:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-12-28 18:47:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2006-12-28 18:49:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2006-12-28 18:50:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2006-12-28 18:52:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2006-12-28 18:53:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2006-12-28 18:54:00,1.6689,1.6691,1.6686,1.6686,136300000.0
2006-12-28 18:55:00,1.6689,1.6689,1.6686,1.6689,136300000.0
2006-12-28 18:56:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2006-12-28 18:57:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2006-12-28 18:58:00,1.6686,1.6691,1.6685,1.6689,136300000.0
2006-12-28 18:59:00,1.669,1.6691,1.6684,1.6684,136300000.0
2006-12-28 19:00:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2006-12-28 19:02:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-12-28 19:04:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-12-28 19:06:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2006-12-28 19:07:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-12-28 19:08:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2006-12-28 19:09:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2006-12-28 19:10:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2006-12-28 19:11:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-12-28 19:18:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-12-28 19:20:00,1.6682,1.6682,1.6679,1.6682,136300000.0
2006-12-28 19:21:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2006-12-28 19:22:00,1.668,1.6683,1.6679,1.6679,136300000.0
2006-12-28 19:23:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-12-28 19:25:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-12-28 19:26:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 19:27:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-12-28 19:28:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 19:31:00,1.6672,1.6673,1.667,1.667,136300000.0
2006-12-28 19:32:00,1.6666,1.6671,1.6666,1.667,136300000.0
2006-12-28 19:39:00,1.6671,1.6672,1.667,1.6672,136300000.0
2006-12-28 19:40:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-12-28 19:43:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2006-12-28 19:44:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-12-28 19:45:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-12-28 19:46:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 19:47:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-12-28 19:48:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2006-12-28 19:49:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2006-12-28 19:50:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-12-28 19:51:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2006-12-28 19:52:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-28 19:53:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2006-12-28 19:55:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2006-12-28 19:59:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2006-12-28 20:05:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-12-28 20:06:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2006-12-28 20:07:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-28 20:08:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2006-12-28 20:09:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 20:11:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2006-12-28 20:12:00,1.6673,1.6677,1.6673,1.6676,136300000.0
2006-12-28 20:13:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2006-12-28 20:14:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2006-12-28 20:15:00,1.6677,1.6678,1.6671,1.6671,136300000.0
2006-12-28 20:16:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2006-12-28 20:17:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2006-12-28 20:18:00,1.667,1.6676,1.667,1.6676,136300000.0
2006-12-28 20:19:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-28 20:20:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-12-28 20:21:00,1.6673,1.6677,1.6673,1.6676,136300000.0
2006-12-28 20:22:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2006-12-28 20:23:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-12-28 20:24:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2006-12-28 20:25:00,1.667,1.667,1.6666,1.6666,136300000.0
2006-12-28 20:26:00,1.6669,1.6669,1.6664,1.6666,136300000.0
2006-12-28 20:27:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-12-28 20:28:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2006-12-28 20:29:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-12-28 20:30:00,1.6665,1.6665,1.6662,1.6664,136300000.0
2006-12-28 20:31:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-12-28 20:32:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-12-28 20:33:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2006-12-28 20:36:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-12-28 20:38:00,1.6663,1.6666,1.6661,1.6666,136300000.0
2006-12-28 20:39:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2006-12-28 20:40:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2006-12-28 20:41:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2006-12-28 20:42:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-12-28 20:43:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2006-12-28 20:44:00,1.6663,1.6663,1.6658,1.6658,136300000.0
2006-12-28 20:45:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2006-12-28 20:46:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2006-12-28 20:48:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-12-28 20:50:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2006-12-28 20:51:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-12-28 20:53:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2006-12-28 20:54:00,1.6662,1.6664,1.6658,1.6658,136300000.0
2006-12-28 20:55:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2006-12-28 20:56:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2006-12-28 20:57:00,1.6656,1.6661,1.6656,1.6658,136300000.0
2006-12-28 20:58:00,1.6661,1.6661,1.6658,1.6659,136300000.0
2006-12-28 20:59:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2006-12-28 21:00:00,1.665,1.6657,1.665,1.6657,136300000.0
2006-12-28 21:01:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-12-28 21:02:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2006-12-28 21:03:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2006-12-28 21:04:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2006-12-28 21:05:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-12-28 21:06:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2006-12-28 21:07:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2006-12-28 21:08:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2006-12-28 21:09:00,1.6658,1.6658,1.6654,1.6654,136300000.0
2006-12-28 21:10:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2006-12-28 21:11:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-12-28 21:12:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2006-12-28 21:13:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2006-12-28 21:14:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2006-12-28 21:16:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2006-12-28 21:17:00,1.6655,1.6655,1.663,1.6647,136300000.0
2006-12-28 21:18:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2006-12-28 21:19:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2006-12-28 21:20:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2006-12-28 21:21:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-12-28 21:22:00,1.665,1.665,1.6649,1.6649,136300000.0
2006-12-28 21:23:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2006-12-28 21:24:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-12-28 21:25:00,1.665,1.665,1.6648,1.6648,136300000.0
2006-12-28 21:27:00,1.665,1.665,1.665,1.665,136300000.0
2006-12-28 21:31:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2006-12-28 21:32:00,1.665,1.665,1.6644,1.6644,136300000.0
2006-12-28 21:35:00,1.6642,1.6644,1.6628,1.6636,136300000.0
2006-12-28 21:36:00,1.6639,1.6643,1.6636,1.6636,136300000.0
2006-12-28 21:37:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-12-28 21:39:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-12-28 21:41:00,1.6639,1.6641,1.6639,1.664,136300000.0
2006-12-28 21:44:00,1.6637,1.664,1.6637,1.6637,136300000.0
2006-12-28 21:45:00,1.6635,1.6635,1.663,1.6634,136300000.0
2006-12-28 21:46:00,1.663,1.6634,1.6628,1.6634,136300000.0
2006-12-28 21:49:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-12-28 21:50:00,1.6634,1.6636,1.6632,1.6634,136300000.0
2006-12-28 21:51:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-12-28 21:53:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2006-12-28 21:54:00,1.6626,1.6628,1.6623,1.6628,136300000.0
2006-12-28 21:55:00,1.6629,1.6634,1.6628,1.663,136300000.0
2006-12-28 21:56:00,1.6628,1.663,1.6628,1.663,136300000.0
2006-12-28 21:57:00,1.6632,1.6632,1.663,1.663,136300000.0
2006-12-28 21:58:00,1.6632,1.6634,1.663,1.6632,136300000.0
2006-12-28 22:00:00,1.6634,1.6636,1.6632,1.6636,136300000.0
2006-12-28 22:01:00,1.6639,1.664,1.6635,1.6637,136300000.0
2006-12-28 22:02:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-12-28 22:03:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-12-28 22:04:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-12-28 22:05:00,1.664,1.664,1.6637,1.664,136300000.0
2006-12-28 22:06:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2006-12-28 22:07:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-12-28 22:08:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-12-28 22:09:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-28 22:10:00,1.6637,1.6637,1.6634,1.6635,136300000.0
2006-12-28 22:13:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2006-12-28 22:16:00,1.664,1.664,1.6637,1.664,136300000.0
2006-12-28 22:17:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2006-12-28 22:18:00,1.6636,1.6639,1.6634,1.6639,136300000.0
2006-12-28 22:19:00,1.6636,1.6639,1.6634,1.6634,136300000.0
2006-12-28 22:20:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2006-12-28 22:21:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-12-28 22:23:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-12-28 22:24:00,1.6635,1.664,1.6635,1.664,136300000.0
2006-12-28 22:25:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-12-28 22:26:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-12-28 22:27:00,1.6637,1.6639,1.6634,1.6634,136300000.0
2006-12-28 22:28:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-12-28 22:29:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2006-12-28 22:30:00,1.6629,1.6632,1.6627,1.6629,136300000.0
2006-12-28 22:31:00,1.6628,1.6629,1.6627,1.6629,136300000.0
2006-12-28 22:32:00,1.6632,1.6633,1.663,1.663,136300000.0
2006-12-28 22:33:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-12-28 22:34:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-12-28 22:35:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2006-12-28 22:36:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2006-12-28 22:37:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-12-28 22:38:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-12-28 22:39:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-12-28 22:40:00,1.6629,1.6629,1.6626,1.6629,136300000.0
2006-12-28 22:41:00,1.6627,1.6629,1.6626,1.6629,136300000.0
2006-12-28 22:42:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-12-28 22:43:00,1.6626,1.6626,1.6623,1.6625,136300000.0
2006-12-28 22:44:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2006-12-28 22:45:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-12-28 22:46:00,1.662,1.6622,1.662,1.6622,136300000.0
2006-12-28 22:47:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-12-28 22:48:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-12-28 22:49:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-12-28 22:50:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2006-12-28 22:51:00,1.6626,1.6628,1.6623,1.6627,136300000.0
2006-12-28 22:52:00,1.6628,1.6628,1.6625,1.6627,136300000.0
2006-12-28 22:53:00,1.6628,1.6628,1.662,1.6623,136300000.0
2006-12-28 22:54:00,1.6625,1.6625,1.6618,1.662,136300000.0
2006-12-28 22:55:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-12-28 22:56:00,1.6619,1.662,1.6618,1.662,136300000.0
2006-12-28 22:57:00,1.6619,1.6621,1.6615,1.6616,136300000.0
2006-12-28 22:58:00,1.6619,1.6619,1.6614,1.6619,136300000.0
2006-12-28 22:59:00,1.662,1.662,1.6616,1.6618,136300000.0
2006-12-28 23:00:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-12-28 23:01:00,1.6616,1.6619,1.6616,1.6616,136300000.0
2006-12-28 23:02:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-12-28 23:05:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-28 23:06:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-28 23:07:00,1.662,1.662,1.662,1.662,136300000.0
2006-12-28 23:08:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2006-12-28 23:12:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-12-28 23:13:00,1.662,1.662,1.6619,1.662,136300000.0
2006-12-28 23:14:00,1.6619,1.662,1.6618,1.662,136300000.0
2006-12-28 23:15:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-12-28 23:16:00,1.662,1.6628,1.662,1.662,136300000.0
2006-12-28 23:17:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-12-28 23:18:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-12-28 23:19:00,1.6621,1.663,1.6621,1.663,136300000.0
2006-12-28 23:20:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-12-28 23:21:00,1.662,1.6628,1.6618,1.6625,136300000.0
2006-12-28 23:22:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-12-28 23:23:00,1.6626,1.6627,1.6623,1.6625,136300000.0
2006-12-28 23:24:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2006-12-28 23:25:00,1.662,1.6622,1.662,1.6621,136300000.0
2006-12-28 23:28:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-12-28 23:29:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2006-12-28 23:31:00,1.6621,1.6623,1.6619,1.6619,136300000.0
2006-12-28 23:32:00,1.6621,1.6623,1.662,1.6622,136300000.0
2006-12-28 23:33:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-12-28 23:35:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-12-28 23:37:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-12-28 23:39:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-12-28 23:40:00,1.6625,1.6627,1.6623,1.6625,136300000.0
2006-12-28 23:41:00,1.6627,1.6628,1.6625,1.6628,136300000.0
2006-12-28 23:42:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-12-28 23:43:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-12-28 23:44:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-12-28 23:45:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-12-28 23:46:00,1.6634,1.6639,1.6632,1.6634,136300000.0
2006-12-28 23:48:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2006-12-28 23:49:00,1.6633,1.6634,1.6628,1.6633,136300000.0
2006-12-28 23:51:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-12-28 23:52:00,1.6633,1.6636,1.6633,1.6634,136300000.0
2006-12-28 23:53:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-12-28 23:54:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-12-28 23:55:00,1.6633,1.6633,1.6628,1.6633,136300000.0
2006-12-28 23:56:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-28 23:57:00,1.6633,1.6633,1.6628,1.6632,136300000.0
2006-12-29 00:00:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-12-29 00:01:00,1.6633,1.6633,1.6629,1.6632,136300000.0
2006-12-29 00:02:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-12-29 00:03:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2006-12-29 00:04:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-12-29 00:06:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-29 00:07:00,1.6632,1.6634,1.663,1.6634,136300000.0
2006-12-29 00:08:00,1.663,1.663,1.663,1.663,136300000.0
2006-12-29 00:10:00,1.6632,1.6632,1.6629,1.663,136300000.0
2006-12-29 00:11:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2006-12-29 00:12:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-12-29 00:14:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-12-29 00:15:00,1.6637,1.664,1.6636,1.6639,136300000.0
2006-12-29 00:16:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-12-29 00:18:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-12-29 00:19:00,1.6634,1.6634,1.6628,1.6628,136300000.0
2006-12-29 00:23:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-12-29 00:24:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-12-29 00:25:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-12-29 00:26:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2006-12-29 00:27:00,1.6622,1.6626,1.6621,1.6623,136300000.0
2006-12-29 00:28:00,1.6625,1.6627,1.6622,1.6625,136300000.0
2006-12-29 00:29:00,1.6622,1.6625,1.662,1.662,136300000.0
2006-12-29 00:30:00,1.6619,1.662,1.6619,1.662,136300000.0
2006-12-29 00:31:00,1.6619,1.6621,1.6619,1.662,136300000.0
2006-12-29 00:32:00,1.6618,1.662,1.6615,1.6616,136300000.0
2006-12-29 00:33:00,1.6615,1.662,1.6615,1.662,136300000.0
2006-12-29 00:34:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-12-29 00:35:00,1.662,1.6623,1.662,1.6621,136300000.0
2006-12-29 00:36:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-12-29 00:37:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2006-12-29 00:38:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2006-12-29 00:39:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2006-12-29 00:40:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2006-12-29 00:43:00,1.6623,1.6626,1.6621,1.6626,136300000.0
2006-12-29 00:44:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-12-29 00:46:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2006-12-29 00:50:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-12-29 00:51:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-12-29 00:52:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2006-12-29 00:53:00,1.6627,1.6632,1.6627,1.6632,136300000.0
2006-12-29 00:54:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2006-12-29 00:55:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2006-12-29 00:56:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-29 00:57:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-12-29 00:58:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-12-29 00:59:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-29 01:00:00,1.6632,1.6633,1.663,1.6633,136300000.0
2006-12-29 01:01:00,1.6629,1.663,1.6628,1.6629,136300000.0
2006-12-29 01:02:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2006-12-29 01:03:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-12-29 01:04:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-12-29 01:05:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-12-29 01:06:00,1.6633,1.6633,1.6628,1.663,136300000.0
2006-12-29 01:07:00,1.6632,1.6634,1.663,1.663,136300000.0
2006-12-29 01:08:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2006-12-29 01:09:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-12-29 01:10:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2006-12-29 01:11:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2006-12-29 01:12:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-12-29 01:14:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2006-12-29 01:15:00,1.6625,1.6628,1.6625,1.6625,136300000.0
2006-12-29 01:16:00,1.6626,1.6628,1.6625,1.6628,136300000.0
2006-12-29 01:17:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2006-12-29 01:19:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-12-29 01:20:00,1.6626,1.6627,1.6623,1.6626,136300000.0
2006-12-29 01:21:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-12-29 01:22:00,1.6627,1.6627,1.6623,1.6625,136300000.0
2006-12-29 01:24:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2006-12-29 01:25:00,1.6627,1.6627,1.6622,1.6626,136300000.0
2006-12-29 01:26:00,1.6623,1.6628,1.6623,1.6626,136300000.0
2006-12-29 01:27:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2006-12-29 01:28:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-12-29 01:29:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-12-29 01:31:00,1.6627,1.6629,1.6623,1.6626,136300000.0
2006-12-29 01:32:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2006-12-29 01:33:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-12-29 01:34:00,1.663,1.6632,1.6629,1.6632,136300000.0
2006-12-29 01:35:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2006-12-29 01:36:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-12-29 01:37:00,1.6627,1.6628,1.6623,1.6626,136300000.0
2006-12-29 01:39:00,1.6621,1.6627,1.6621,1.6627,136300000.0
2006-12-29 01:40:00,1.6625,1.6625,1.662,1.662,136300000.0
2006-12-29 01:41:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2006-12-29 01:42:00,1.6622,1.6625,1.662,1.662,136300000.0
2006-12-29 01:43:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-12-29 01:46:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-12-29 01:47:00,1.6619,1.662,1.6618,1.6619,136300000.0
2006-12-29 01:48:00,1.6618,1.6621,1.6618,1.662,136300000.0
2006-12-29 01:49:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-12-29 01:50:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-12-29 01:51:00,1.6616,1.662,1.6616,1.662,136300000.0
2006-12-29 01:52:00,1.6621,1.6621,1.662,1.6621,136300000.0
2006-12-29 01:53:00,1.662,1.6623,1.662,1.6621,136300000.0
2006-12-29 01:54:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-12-29 01:55:00,1.6622,1.6626,1.6621,1.6622,136300000.0
2006-12-29 01:56:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-12-29 01:57:00,1.6623,1.6623,1.662,1.6621,136300000.0
2006-12-29 01:58:00,1.662,1.6621,1.6619,1.6619,136300000.0
2006-12-29 01:59:00,1.662,1.6621,1.662,1.662,136300000.0
2006-12-29 02:00:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-12-29 02:01:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2006-12-29 02:02:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-12-29 02:03:00,1.6619,1.6619,1.6614,1.6614,136300000.0
2006-12-29 02:04:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-12-29 02:05:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2006-12-29 02:06:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-12-29 02:07:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2006-12-29 02:08:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 02:09:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 02:10:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2006-12-29 02:12:00,1.662,1.662,1.6619,1.662,136300000.0
2006-12-29 02:13:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-12-29 02:15:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-12-29 02:16:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2006-12-29 02:18:00,1.6615,1.6618,1.6615,1.6615,136300000.0
2006-12-29 02:19:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2006-12-29 02:21:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-12-29 02:22:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-12-29 02:23:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-12-29 02:24:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-12-29 02:25:00,1.6615,1.6618,1.6615,1.6615,136300000.0
2006-12-29 02:26:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-12-29 02:28:00,1.6616,1.662,1.6616,1.6619,136300000.0
2006-12-29 02:29:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 02:30:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-12-29 02:31:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-12-29 02:36:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-12-29 02:37:00,1.6615,1.6618,1.6615,1.6615,136300000.0
2006-12-29 02:38:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2006-12-29 02:40:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2006-12-29 02:41:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2006-12-29 02:42:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2006-12-29 02:43:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-12-29 02:44:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-12-29 02:45:00,1.6611,1.6614,1.6611,1.6611,136300000.0
2006-12-29 02:46:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2006-12-29 02:47:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2006-12-29 02:53:00,1.6614,1.6615,1.6613,1.6614,136300000.0
2006-12-29 02:54:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2006-12-29 02:55:00,1.662,1.662,1.6616,1.6618,136300000.0
2006-12-29 02:56:00,1.662,1.662,1.6616,1.6619,136300000.0
2006-12-29 02:57:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-12-29 02:58:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-12-29 02:59:00,1.6616,1.662,1.6616,1.6619,136300000.0
2006-12-29 03:00:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2006-12-29 03:01:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2006-12-29 03:02:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-12-29 03:03:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2006-12-29 03:04:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-12-29 03:05:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2006-12-29 03:07:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2006-12-29 03:08:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2006-12-29 03:10:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2006-12-29 03:12:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-12-29 03:13:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-12-29 03:14:00,1.6615,1.6619,1.6613,1.6615,136300000.0
2006-12-29 03:15:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2006-12-29 03:16:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2006-12-29 03:17:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2006-12-29 03:18:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2006-12-29 03:19:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2006-12-29 03:20:00,1.6618,1.6619,1.6615,1.6615,136300000.0
2006-12-29 03:21:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2006-12-29 03:22:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-12-29 03:23:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2006-12-29 03:24:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2006-12-29 03:25:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2006-12-29 03:26:00,1.6613,1.6619,1.6613,1.6615,136300000.0
2006-12-29 03:27:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2006-12-29 03:28:00,1.6614,1.6619,1.6614,1.6616,136300000.0
2006-12-29 03:29:00,1.6619,1.6619,1.6616,1.6619,136300000.0
2006-12-29 03:30:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 03:33:00,1.662,1.662,1.6619,1.662,136300000.0
2006-12-29 03:34:00,1.6619,1.662,1.6616,1.6616,136300000.0
2006-12-29 03:35:00,1.6619,1.6619,1.6615,1.6619,136300000.0
2006-12-29 03:36:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 03:37:00,1.662,1.662,1.662,1.662,136300000.0
2006-12-29 03:38:00,1.6619,1.662,1.6619,1.6619,136300000.0
2006-12-29 03:39:00,1.662,1.662,1.662,1.662,136300000.0
2006-12-29 03:40:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-12-29 03:41:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-12-29 03:42:00,1.662,1.662,1.662,1.662,136300000.0
2006-12-29 03:43:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-12-29 03:44:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2006-12-29 03:45:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-12-29 03:46:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 03:47:00,1.6616,1.6619,1.6615,1.6616,136300000.0
2006-12-29 03:48:00,1.6619,1.6619,1.6616,1.6619,136300000.0
2006-12-29 03:51:00,1.662,1.662,1.6619,1.662,136300000.0
2006-12-29 03:52:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-12-29 03:53:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 03:56:00,1.662,1.6626,1.662,1.6622,136300000.0
2006-12-29 03:57:00,1.6623,1.6623,1.662,1.662,136300000.0
2006-12-29 03:58:00,1.6622,1.6622,1.662,1.662,136300000.0
2006-12-29 03:59:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-12-29 04:00:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-12-29 04:01:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2006-12-29 04:02:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2006-12-29 04:03:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2006-12-29 04:04:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2006-12-29 04:05:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-12-29 04:06:00,1.6625,1.6627,1.6623,1.6627,136300000.0
2006-12-29 04:07:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-12-29 04:08:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2006-12-29 04:09:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-12-29 04:11:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-12-29 04:12:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2006-12-29 04:13:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-12-29 04:15:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2006-12-29 04:16:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-12-29 04:17:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2006-12-29 04:18:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 04:24:00,1.662,1.662,1.6619,1.6619,136300000.0
2006-12-29 04:25:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-12-29 04:28:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2006-12-29 04:29:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2006-12-29 04:30:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2006-12-29 04:31:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-12-29 04:34:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2006-12-29 04:35:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-12-29 04:36:00,1.662,1.662,1.6618,1.6618,136300000.0
2006-12-29 04:38:00,1.662,1.662,1.6618,1.662,136300000.0
2006-12-29 04:39:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-12-29 04:40:00,1.662,1.662,1.662,1.662,136300000.0
2006-12-29 04:41:00,1.6621,1.6621,1.662,1.662,136300000.0
2006-12-29 04:42:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2006-12-29 04:43:00,1.662,1.6621,1.6618,1.662,136300000.0
2006-12-29 04:44:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2006-12-29 04:48:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2006-12-29 04:49:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2006-12-29 04:50:00,1.6625,1.6628,1.6623,1.6625,136300000.0
2006-12-29 04:52:00,1.6623,1.6625,1.6623,1.6623,136300000.0
2006-12-29 04:53:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2006-12-29 04:54:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2006-12-29 04:55:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2006-12-29 04:56:00,1.6623,1.6626,1.6623,1.6623,136300000.0
2006-12-29 04:57:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-12-29 04:58:00,1.6623,1.6628,1.6621,1.6628,136300000.0
2006-12-29 04:59:00,1.6626,1.6627,1.6623,1.6626,136300000.0
2006-12-29 05:00:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2006-12-29 05:01:00,1.6626,1.6626,1.6623,1.6626,136300000.0
2006-12-29 05:02:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2006-12-29 05:03:00,1.6623,1.6625,1.6621,1.6621,136300000.0
2006-12-29 05:04:00,1.6623,1.6625,1.6621,1.6623,136300000.0
2006-12-29 05:05:00,1.6626,1.6628,1.6622,1.6622,136300000.0
2006-12-29 05:06:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-12-29 05:07:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2006-12-29 05:08:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2006-12-29 05:09:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2006-12-29 05:10:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-12-29 05:13:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2006-12-29 05:14:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-12-29 05:15:00,1.6623,1.6626,1.6623,1.6623,136300000.0
2006-12-29 05:16:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-12-29 05:18:00,1.6627,1.6628,1.6625,1.6627,136300000.0
2006-12-29 05:19:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2006-12-29 05:20:00,1.6628,1.6632,1.6628,1.6629,136300000.0
2006-12-29 05:21:00,1.6632,1.6633,1.6628,1.6628,136300000.0
2006-12-29 05:23:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2006-12-29 05:24:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2006-12-29 05:25:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-12-29 05:26:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-12-29 05:27:00,1.6628,1.6634,1.6628,1.6634,136300000.0
2006-12-29 05:28:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2006-12-29 05:29:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-12-29 05:30:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-12-29 05:31:00,1.6628,1.6632,1.6628,1.6629,136300000.0
2006-12-29 05:32:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-12-29 05:34:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2006-12-29 05:35:00,1.6629,1.6632,1.6629,1.6629,136300000.0
2006-12-29 05:36:00,1.6632,1.6632,1.6629,1.6632,136300000.0
2006-12-29 05:39:00,1.663,1.6632,1.663,1.6632,136300000.0
2006-12-29 05:41:00,1.663,1.663,1.6629,1.6629,136300000.0
2006-12-29 05:42:00,1.663,1.663,1.6628,1.663,136300000.0
2006-12-29 05:43:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2006-12-29 05:45:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-12-29 05:48:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2006-12-29 05:55:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-12-29 05:56:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-12-29 05:57:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2006-12-29 05:59:00,1.6632,1.6632,1.6629,1.6632,136300000.0
2006-12-29 06:02:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-12-29 06:03:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-12-29 06:04:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-12-29 06:05:00,1.663,1.663,1.6629,1.663,136300000.0
2006-12-29 06:06:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-12-29 06:07:00,1.6632,1.6632,1.663,1.6632,136300000.0
2006-12-29 06:08:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-12-29 06:15:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-12-29 06:16:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-12-29 06:17:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-12-29 06:18:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-12-29 06:20:00,1.6629,1.6632,1.6629,1.6629,136300000.0
2006-12-29 06:21:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-12-29 06:23:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-12-29 06:24:00,1.663,1.663,1.6629,1.663,136300000.0
2006-12-29 06:26:00,1.6629,1.663,1.6629,1.6629,136300000.0
2006-12-29 06:27:00,1.663,1.6633,1.663,1.663,136300000.0
2006-12-29 06:28:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-12-29 06:29:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-12-29 06:30:00,1.6633,1.6633,1.6629,1.663,136300000.0
2006-12-29 06:31:00,1.6629,1.6632,1.6629,1.6629,136300000.0
2006-12-29 06:32:00,1.663,1.6633,1.663,1.6633,136300000.0
2006-12-29 06:33:00,1.6629,1.663,1.6629,1.663,136300000.0
2006-12-29 06:34:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-12-29 06:35:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-12-29 06:36:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-12-29 06:37:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-12-29 06:38:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-12-29 06:39:00,1.6636,1.664,1.6634,1.6637,136300000.0
2006-12-29 06:40:00,1.664,1.6642,1.664,1.664,136300000.0
2006-12-29 06:41:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2006-12-29 06:42:00,1.664,1.664,1.664,1.664,136300000.0
2006-12-29 06:43:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2006-12-29 06:44:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2006-12-29 06:45:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2006-12-29 06:46:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-12-29 06:48:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2006-12-29 06:54:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2006-12-29 06:55:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2006-12-29 06:56:00,1.664,1.664,1.664,1.664,136300000.0
2006-12-29 06:57:00,1.6637,1.6637,1.6632,1.6632,136300000.0
2006-12-29 06:58:00,1.6629,1.6632,1.6629,1.6629,136300000.0
2006-12-29 06:59:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2006-12-29 07:00:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-12-29 07:01:00,1.6628,1.6629,1.6627,1.6629,136300000.0
2006-12-29 07:02:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2006-12-29 07:03:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2006-12-29 07:04:00,1.6632,1.6632,1.6629,1.6632,136300000.0
2006-12-29 07:05:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-12-29 07:06:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2006-12-29 07:07:00,1.6634,1.6637,1.6634,1.6635,136300000.0
2006-12-29 07:09:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-12-29 07:10:00,1.6639,1.6639,1.6635,1.6635,136300000.0
2006-12-29 07:11:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-12-29 07:12:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2006-12-29 07:13:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-29 07:17:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-12-29 07:18:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-12-29 07:19:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-12-29 07:21:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-12-29 07:22:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2006-12-29 07:23:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2006-12-29 07:24:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2006-12-29 07:26:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2006-12-29 07:28:00,1.6637,1.6637,1.6634,1.6637,136300000.0
2006-12-29 07:29:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2006-12-29 07:30:00,1.664,1.664,1.6634,1.6635,136300000.0
2006-12-29 07:31:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2006-12-29 07:32:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-12-29 07:33:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2006-12-29 07:34:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-29 07:35:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2006-12-29 07:36:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-12-29 07:37:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-12-29 07:38:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-12-29 07:40:00,1.6632,1.6634,1.6629,1.6634,136300000.0
2006-12-29 07:42:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-12-29 07:44:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2006-12-29 07:45:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-12-29 07:46:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2006-12-29 07:47:00,1.664,1.664,1.6636,1.6636,136300000.0
2006-12-29 07:48:00,1.6635,1.6637,1.6634,1.6636,136300000.0
2006-12-29 07:49:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2006-12-29 07:51:00,1.664,1.6642,1.6636,1.6636,136300000.0
2006-12-29 07:52:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2006-12-29 07:53:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-29 07:55:00,1.6636,1.6637,1.6634,1.6637,136300000.0
2006-12-29 07:56:00,1.664,1.664,1.6636,1.6639,136300000.0
2006-12-29 07:57:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-12-29 07:58:00,1.6639,1.6639,1.6636,1.6639,136300000.0
2006-12-29 07:59:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2006-12-29 08:00:00,1.664,1.6641,1.6637,1.6637,136300000.0
2006-12-29 08:01:00,1.664,1.664,1.6637,1.6637,136300000.0
2006-12-29 08:02:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2006-12-29 08:03:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-12-29 08:04:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2006-12-29 08:05:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2006-12-29 08:06:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2006-12-29 08:07:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-12-29 08:08:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-12-29 08:09:00,1.6633,1.6634,1.663,1.6632,136300000.0
2006-12-29 08:10:00,1.6634,1.6635,1.6632,1.6635,136300000.0
2006-12-29 08:11:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-29 08:12:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2006-12-29 08:13:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-12-29 08:14:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-12-29 08:17:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2006-12-29 08:18:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2006-12-29 08:20:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2006-12-29 08:21:00,1.6634,1.6634,1.663,1.6634,136300000.0
2006-12-29 08:22:00,1.6635,1.6635,1.663,1.6634,136300000.0
2006-12-29 08:23:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-12-29 08:24:00,1.6632,1.6632,1.6629,1.663,136300000.0
2006-12-29 08:25:00,1.6629,1.6632,1.6629,1.6629,136300000.0
2006-12-29 08:26:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2006-12-29 08:29:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2006-12-29 08:30:00,1.6628,1.6629,1.6626,1.6629,136300000.0
2006-12-29 08:31:00,1.663,1.6634,1.663,1.6634,136300000.0
2006-12-29 08:32:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-12-29 08:33:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2006-12-29 08:34:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-12-29 08:35:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2006-12-29 08:36:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2006-12-29 08:37:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-12-29 08:39:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2006-12-29 08:40:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2006-12-29 08:41:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-12-29 08:42:00,1.6634,1.6634,1.6626,1.6628,136300000.0
2006-12-29 08:43:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2006-12-29 08:44:00,1.663,1.6632,1.6628,1.663,136300000.0
2006-12-29 08:45:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2006-12-29 08:46:00,1.663,1.663,1.6629,1.663,136300000.0
2006-12-29 08:47:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2006-12-29 08:48:00,1.663,1.663,1.6628,1.663,136300000.0
2006-12-29 08:49:00,1.6633,1.6639,1.663,1.6634,136300000.0
2006-12-29 08:50:00,1.6633,1.6633,1.663,1.663,136300000.0
2006-12-29 08:51:00,1.6633,1.6633,1.6627,1.6628,136300000.0
2006-12-29 08:52:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2006-12-29 08:53:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2006-12-29 08:54:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2006-12-29 08:55:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2006-12-29 08:56:00,1.6627,1.6628,1.6625,1.6626,136300000.0
2006-12-29 08:57:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2006-12-29 08:58:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2006-12-29 08:59:00,1.6625,1.6627,1.6622,1.6625,136300000.0
2006-12-29 09:00:00,1.6626,1.6632,1.6626,1.663,136300000.0
2006-12-29 09:01:00,1.6628,1.6632,1.6627,1.6632,136300000.0
2006-12-29 09:02:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2006-12-29 09:03:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-12-29 09:05:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2006-12-29 09:06:00,1.6635,1.6637,1.6634,1.6636,136300000.0
2006-12-29 09:07:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2006-12-29 09:09:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-12-29 09:10:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2006-12-29 09:11:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2006-12-29 09:13:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2006-12-29 09:14:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2006-12-29 09:15:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2006-12-29 09:16:00,1.6626,1.6634,1.6626,1.6632,136300000.0
2006-12-29 09:17:00,1.663,1.6634,1.6627,1.6628,136300000.0
2006-12-29 09:18:00,1.6629,1.6636,1.6629,1.6634,136300000.0
2006-12-29 09:19:00,1.6633,1.6635,1.6627,1.6629,136300000.0
2006-12-29 09:20:00,1.6632,1.6632,1.6628,1.6632,136300000.0
2006-12-29 09:21:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2006-12-29 09:22:00,1.6635,1.664,1.6632,1.6634,136300000.0
2006-12-29 09:23:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2006-12-29 09:25:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-12-29 09:26:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2006-12-29 09:27:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2006-12-29 09:28:00,1.663,1.6636,1.663,1.6636,136300000.0
2006-12-29 09:30:00,1.6634,1.6639,1.6634,1.6639,136300000.0
2006-12-29 09:31:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2006-12-29 09:32:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2006-12-29 09:33:00,1.6636,1.664,1.6636,1.664,136300000.0
2006-12-29 09:35:00,1.6637,1.664,1.6636,1.6637,136300000.0
2006-12-29 09:36:00,1.664,1.664,1.6637,1.664,136300000.0
2006-12-29 09:37:00,1.6639,1.6644,1.6639,1.6644,136300000.0
2006-12-29 09:38:00,1.6642,1.6653,1.6642,1.665,136300000.0
2006-12-29 09:39:00,1.6649,1.6653,1.6647,1.6649,136300000.0
2006-12-29 09:40:00,1.665,1.6653,1.6649,1.665,136300000.0
2006-12-29 09:41:00,1.6653,1.6653,1.6649,1.665,136300000.0
2006-12-29 09:42:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-12-29 09:43:00,1.6653,1.6653,1.665,1.665,136300000.0
2006-12-29 09:44:00,1.6653,1.6653,1.665,1.6653,136300000.0
2006-12-29 09:45:00,1.6649,1.665,1.6649,1.6649,136300000.0
2006-12-29 09:46:00,1.665,1.665,1.6644,1.6644,136300000.0
2006-12-29 09:47:00,1.6646,1.6647,1.6642,1.6644,136300000.0
2006-12-29 09:48:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2006-12-29 09:49:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2006-12-29 09:50:00,1.6642,1.6644,1.6641,1.6641,136300000.0
2006-12-29 09:51:00,1.6642,1.6642,1.6639,1.664,136300000.0
2006-12-29 09:52:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-12-29 09:53:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2006-12-29 09:54:00,1.664,1.6641,1.6636,1.6641,136300000.0
2006-12-29 09:55:00,1.6642,1.6642,1.6639,1.6642,136300000.0
2006-12-29 09:56:00,1.6641,1.6643,1.664,1.6642,136300000.0
2006-12-29 09:57:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2006-12-29 09:58:00,1.664,1.6641,1.664,1.664,136300000.0
2006-12-29 10:00:00,1.6641,1.6641,1.664,1.664,136300000.0
2006-12-29 10:01:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-12-29 10:03:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2006-12-29 10:04:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-12-29 10:05:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-12-29 10:06:00,1.6642,1.6642,1.664,1.6641,136300000.0
2006-12-29 10:07:00,1.664,1.6641,1.664,1.664,136300000.0
2006-12-29 10:09:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2006-12-29 10:10:00,1.664,1.664,1.664,1.664,136300000.0
2006-12-29 10:11:00,1.6641,1.6641,1.664,1.6641,136300000.0
2006-12-29 10:12:00,1.6639,1.6641,1.6636,1.6636,136300000.0
2006-12-29 10:13:00,1.6637,1.6639,1.6636,1.6639,136300000.0
2006-12-29 10:14:00,1.664,1.664,1.6639,1.664,136300000.0
2006-12-29 10:15:00,1.6637,1.6641,1.6637,1.6641,136300000.0
2006-12-29 10:16:00,1.664,1.6641,1.664,1.6641,136300000.0
2006-12-29 10:17:00,1.664,1.6642,1.664,1.6642,136300000.0
2006-12-29 10:18:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2006-12-29 10:19:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2006-12-29 10:20:00,1.6644,1.6661,1.6644,1.6658,136300000.0
2006-12-29 10:21:00,1.6661,1.6663,1.6658,1.6661,136300000.0
2006-12-29 10:22:00,1.6658,1.6661,1.6656,1.6661,136300000.0
2006-12-29 10:23:00,1.6658,1.6661,1.6657,1.6661,136300000.0
2006-12-29 10:24:00,1.6657,1.6661,1.6656,1.6656,136300000.0
2006-12-29 10:25:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2006-12-29 10:26:00,1.6658,1.6661,1.6658,1.6658,136300000.0
2006-12-29 10:27:00,1.6661,1.6661,1.6656,1.6656,136300000.0
2006-12-29 10:28:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2006-12-29 10:29:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-12-29 10:30:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2006-12-29 10:32:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2006-12-29 10:33:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2006-12-29 10:34:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-12-29 10:35:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2006-12-29 10:36:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2006-12-29 10:37:00,1.6661,1.6661,1.6657,1.6658,136300000.0
2006-12-29 10:38:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2006-12-29 10:39:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-12-29 10:40:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2006-12-29 10:41:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2006-12-29 10:42:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2006-12-29 10:43:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2006-12-29 10:44:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2006-12-29 10:45:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-12-29 10:47:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2006-12-29 10:48:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2006-12-29 10:49:00,1.6656,1.6656,1.6648,1.6649,136300000.0
2006-12-29 10:50:00,1.6653,1.6656,1.6651,1.6653,136300000.0
2006-12-29 10:51:00,1.665,1.6654,1.665,1.6651,136300000.0
2006-12-29 10:52:00,1.6653,1.6653,1.665,1.6651,136300000.0
2006-12-29 10:53:00,1.665,1.6656,1.665,1.6656,136300000.0
2006-12-29 10:54:00,1.6658,1.6661,1.6658,1.6658,136300000.0
2006-12-29 10:56:00,1.6657,1.6661,1.6656,1.6661,136300000.0
2006-12-29 10:57:00,1.6662,1.6671,1.6662,1.6666,136300000.0
2006-12-29 10:58:00,1.6668,1.6671,1.6665,1.6669,136300000.0
2006-12-29 10:59:00,1.667,1.6671,1.667,1.667,136300000.0
2006-12-29 11:00:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2006-12-29 11:01:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2006-12-29 11:02:00,1.6673,1.6675,1.6672,1.6672,136300000.0
2006-12-29 11:03:00,1.6673,1.6675,1.6668,1.6668,136300000.0
2006-12-29 11:04:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-12-29 11:05:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-12-29 11:06:00,1.6665,1.667,1.6665,1.6669,136300000.0
2006-12-29 11:07:00,1.6666,1.6669,1.6665,1.6666,136300000.0
2006-12-29 11:08:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2006-12-29 11:11:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2006-12-29 11:16:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2006-12-29 11:17:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2006-12-29 11:18:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2006-12-29 11:19:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-12-29 11:20:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2006-12-29 11:21:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-12-29 11:22:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2006-12-29 11:23:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2006-12-29 11:24:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2006-12-29 11:25:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-12-29 11:26:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2006-12-29 11:27:00,1.6666,1.6671,1.6666,1.6671,136300000.0
2006-12-29 11:28:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2006-12-29 11:29:00,1.6672,1.6675,1.6671,1.6671,136300000.0
2006-12-29 11:30:00,1.667,1.667,1.667,1.667,136300000.0
2006-12-29 11:31:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2006-12-29 11:32:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2006-12-29 11:34:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-12-29 11:35:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2006-12-29 11:36:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-12-29 11:37:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2006-12-29 11:38:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2006-12-29 11:39:00,1.6663,1.6666,1.6663,1.6664,136300000.0
2006-12-29 11:40:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2006-12-29 11:42:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2006-12-29 11:47:00,1.6669,1.6671,1.6665,1.6665,136300000.0
2006-12-29 11:49:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2006-12-29 11:50:00,1.6665,1.6668,1.6664,1.6665,136300000.0
2006-12-29 11:51:00,1.6664,1.6665,1.6663,1.6664,136300000.0
2006-12-29 11:52:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2006-12-29 11:53:00,1.6665,1.6666,1.6662,1.6662,136300000.0
2006-12-29 11:55:00,1.6664,1.6669,1.6662,1.6666,136300000.0
2006-12-29 11:56:00,1.6664,1.6673,1.6664,1.6671,136300000.0
2006-12-29 11:57:00,1.667,1.6671,1.6669,1.6671,136300000.0
2006-12-29 11:58:00,1.667,1.6673,1.667,1.6673,136300000.0
2006-12-29 11:59:00,1.6672,1.6675,1.6671,1.6675,136300000.0
2006-12-29 12:00:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-12-29 12:01:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2006-12-29 12:02:00,1.6677,1.6687,1.6677,1.6684,136300000.0
2006-12-29 12:03:00,1.6683,1.6683,1.6675,1.6677,136300000.0
2006-12-29 12:05:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2006-12-29 12:06:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-12-29 12:07:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2006-12-29 12:08:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-12-29 12:09:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-12-29 12:10:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-29 12:15:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-29 12:16:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-12-29 12:17:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-29 12:18:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2006-12-29 12:19:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2006-12-29 12:20:00,1.6672,1.6676,1.6672,1.6673,136300000.0
2006-12-29 12:21:00,1.6676,1.6676,1.6671,1.6671,136300000.0
2006-12-29 12:22:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2006-12-29 12:23:00,1.6672,1.6675,1.6671,1.6672,136300000.0
2006-12-29 12:26:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2006-12-29 12:27:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-12-29 12:28:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-29 12:29:00,1.6678,1.668,1.6678,1.668,136300000.0
2006-12-29 12:30:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2006-12-29 12:31:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-12-29 12:32:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-12-29 12:33:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2006-12-29 12:35:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2006-12-29 12:36:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2006-12-29 12:37:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2006-12-29 12:38:00,1.6677,1.6679,1.6675,1.6679,136300000.0
2006-12-29 12:39:00,1.668,1.668,1.6679,1.6679,136300000.0
2006-12-29 12:40:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-12-29 12:41:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2006-12-29 12:42:00,1.6679,1.6682,1.6677,1.6682,136300000.0
2006-12-29 12:43:00,1.6679,1.6682,1.6677,1.6682,136300000.0
2006-12-29 12:44:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-29 12:45:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-12-29 12:46:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2006-12-29 12:47:00,1.6691,1.6691,1.6684,1.6686,136300000.0
2006-12-29 12:48:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-12-29 12:49:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2006-12-29 12:50:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-12-29 12:51:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2006-12-29 12:52:00,1.6684,1.6684,1.6678,1.668,136300000.0
2006-12-29 12:53:00,1.6682,1.6685,1.668,1.6682,136300000.0
2006-12-29 12:54:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2006-12-29 12:55:00,1.668,1.6683,1.6679,1.668,136300000.0
2006-12-29 12:56:00,1.6679,1.668,1.6679,1.6679,136300000.0
2006-12-29 12:57:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2006-12-29 12:58:00,1.668,1.6682,1.6677,1.6678,136300000.0
2006-12-29 12:59:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-29 13:00:00,1.6679,1.6683,1.6676,1.6682,136300000.0
2006-12-29 13:01:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2006-12-29 13:02:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-12-29 13:03:00,1.6682,1.6684,1.6679,1.6684,136300000.0
2006-12-29 13:04:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-12-29 13:05:00,1.668,1.6687,1.668,1.6687,136300000.0
2006-12-29 13:06:00,1.669,1.6692,1.6684,1.6686,136300000.0
2006-12-29 13:07:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-12-29 13:08:00,1.6682,1.6683,1.6677,1.6677,136300000.0
2006-12-29 13:09:00,1.6678,1.6678,1.6673,1.6675,136300000.0
2006-12-29 13:10:00,1.6676,1.6677,1.6671,1.6671,136300000.0
2006-12-29 13:11:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2006-12-29 13:13:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2006-12-29 13:14:00,1.6677,1.6677,1.6673,1.6677,136300000.0
2006-12-29 13:16:00,1.6675,1.6677,1.6672,1.6677,136300000.0
2006-12-29 13:17:00,1.6675,1.6687,1.6675,1.6683,136300000.0
2006-12-29 13:18:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2006-12-29 13:19:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-12-29 13:20:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2006-12-29 13:21:00,1.6683,1.6689,1.6679,1.6684,136300000.0
2006-12-29 13:23:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2006-12-29 13:24:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2006-12-29 13:25:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-12-29 13:26:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-12-29 13:27:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-12-29 13:28:00,1.6683,1.6687,1.668,1.668,136300000.0
2006-12-29 13:29:00,1.6683,1.6683,1.6679,1.6682,136300000.0
2006-12-29 13:30:00,1.6684,1.6686,1.6676,1.6684,136300000.0
2006-12-29 13:31:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2006-12-29 13:32:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-12-29 13:33:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-12-29 13:34:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-12-29 13:35:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2006-12-29 13:36:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2006-12-29 13:37:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2006-12-29 13:38:00,1.6687,1.6692,1.6687,1.6691,136300000.0
2006-12-29 13:39:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2006-12-29 13:41:00,1.6683,1.6685,1.668,1.6683,136300000.0
2006-12-29 13:43:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-12-29 13:44:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2006-12-29 13:45:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2006-12-29 13:46:00,1.668,1.6683,1.6679,1.668,136300000.0
2006-12-29 13:47:00,1.6683,1.6684,1.6678,1.6682,136300000.0
2006-12-29 13:48:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2006-12-29 13:49:00,1.6683,1.6684,1.6677,1.6679,136300000.0
2006-12-29 13:50:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2006-12-29 13:51:00,1.6683,1.6683,1.6677,1.6677,136300000.0
2006-12-29 13:52:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2006-12-29 13:53:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2006-12-29 13:54:00,1.6678,1.6682,1.6678,1.6679,136300000.0
2006-12-29 13:55:00,1.6677,1.6679,1.6675,1.6677,136300000.0
2006-12-29 13:56:00,1.6679,1.6683,1.6679,1.6683,136300000.0
2006-12-29 13:57:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2006-12-29 13:58:00,1.6683,1.6687,1.6682,1.6684,136300000.0
2006-12-29 13:59:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-12-29 14:00:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2006-12-29 14:01:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2006-12-29 14:04:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2006-12-29 14:05:00,1.6685,1.6689,1.6684,1.6687,136300000.0
2006-12-29 14:06:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2006-12-29 14:07:00,1.6685,1.6687,1.6683,1.6684,136300000.0
2006-12-29 14:08:00,1.6685,1.6685,1.6677,1.6679,136300000.0
2006-12-29 14:09:00,1.6677,1.6683,1.6677,1.6677,136300000.0
2006-12-29 14:10:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-29 14:11:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-29 14:12:00,1.6682,1.6683,1.6677,1.6677,136300000.0
2006-12-29 14:13:00,1.6679,1.6683,1.6677,1.6677,136300000.0
2006-12-29 14:14:00,1.6679,1.6683,1.6677,1.6683,136300000.0
2006-12-29 14:15:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2006-12-29 14:16:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2006-12-29 14:17:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2006-12-29 14:18:00,1.668,1.6683,1.6679,1.668,136300000.0
2006-12-29 14:19:00,1.6682,1.6684,1.6679,1.6682,136300000.0
2006-12-29 14:20:00,1.668,1.6685,1.6679,1.6684,136300000.0
2006-12-29 14:21:00,1.6683,1.6683,1.6679,1.668,136300000.0
2006-12-29 14:22:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2006-12-29 14:23:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2006-12-29 14:24:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2006-12-29 14:25:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2006-12-29 14:26:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2006-12-29 14:27:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2006-12-29 14:28:00,1.6684,1.6684,1.668,1.6683,136300000.0
2006-12-29 14:29:00,1.668,1.6683,1.668,1.6683,136300000.0
2006-12-29 14:30:00,1.668,1.6683,1.6679,1.668,136300000.0
2006-12-29 14:31:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2006-12-29 14:32:00,1.6678,1.6683,1.6676,1.6683,136300000.0
2006-12-29 14:33:00,1.668,1.6684,1.668,1.6684,136300000.0
2006-12-29 14:34:00,1.6683,1.6683,1.668,1.6683,136300000.0
2006-12-29 14:35:00,1.668,1.6683,1.6679,1.668,136300000.0
2006-12-29 14:37:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-12-29 14:38:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-12-29 14:39:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2006-12-29 14:40:00,1.668,1.668,1.6679,1.668,136300000.0
2006-12-29 14:41:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-12-29 14:42:00,1.6679,1.6682,1.6679,1.668,136300000.0
2006-12-29 14:43:00,1.6682,1.6683,1.6679,1.668,136300000.0
2006-12-29 14:44:00,1.6679,1.6683,1.6679,1.668,136300000.0
2006-12-29 14:45:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2006-12-29 14:46:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-12-29 14:47:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2006-12-29 14:48:00,1.668,1.6683,1.668,1.668,136300000.0
2006-12-29 14:49:00,1.6683,1.6684,1.668,1.6684,136300000.0
2006-12-29 14:51:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-12-29 14:52:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2006-12-29 14:53:00,1.668,1.668,1.6679,1.668,136300000.0
2006-12-29 14:54:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-12-29 14:55:00,1.6679,1.668,1.6679,1.668,136300000.0
2006-12-29 14:56:00,1.6679,1.6683,1.6678,1.668,136300000.0
2006-12-29 14:57:00,1.6682,1.6682,1.668,1.668,136300000.0
2006-12-29 14:58:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2006-12-29 14:59:00,1.6677,1.6679,1.6676,1.6676,136300000.0
2006-12-29 15:00:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2006-12-29 15:01:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2006-12-29 15:02:00,1.668,1.668,1.668,1.668,136300000.0
2006-12-29 15:03:00,1.6678,1.668,1.6675,1.6676,136300000.0
2006-12-29 15:04:00,1.6675,1.6678,1.6675,1.6675,136300000.0
2006-12-29 15:05:00,1.6672,1.6675,1.6671,1.6672,136300000.0
2006-12-29 15:06:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2006-12-29 15:07:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2006-12-29 15:08:00,1.6675,1.6683,1.6672,1.6683,136300000.0
2006-12-29 15:09:00,1.668,1.6684,1.668,1.6684,136300000.0
2006-12-29 15:10:00,1.6682,1.6684,1.6679,1.6684,136300000.0
2006-12-29 15:11:00,1.6683,1.6684,1.6678,1.668,136300000.0
2006-12-29 15:12:00,1.6684,1.6684,1.6677,1.6677,136300000.0
2006-12-29 15:13:00,1.6678,1.6683,1.6678,1.6683,136300000.0
2006-12-29 15:14:00,1.6679,1.6683,1.6679,1.6682,136300000.0
2006-12-29 15:15:00,1.668,1.668,1.6677,1.6678,136300000.0
2006-12-29 15:16:00,1.668,1.668,1.6677,1.6678,136300000.0
2006-12-29 15:17:00,1.6677,1.668,1.6677,1.668,136300000.0
2006-12-29 15:18:00,1.6679,1.668,1.6677,1.6677,136300000.0
2006-12-29 15:19:00,1.6679,1.668,1.6677,1.6677,136300000.0
2006-12-29 15:20:00,1.6676,1.668,1.6676,1.6677,136300000.0
2006-12-29 15:22:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2006-12-29 15:23:00,1.6672,1.6675,1.667,1.6672,136300000.0
2006-12-29 15:24:00,1.6673,1.6673,1.6668,1.6668,136300000.0
2006-12-29 15:25:00,1.667,1.6672,1.6668,1.6671,136300000.0
2006-12-29 15:26:00,1.667,1.6672,1.6668,1.667,136300000.0
2006-12-29 15:27:00,1.6668,1.667,1.6668,1.6668,136300000.0
2006-12-29 15:28:00,1.6666,1.667,1.6666,1.6668,136300000.0
2006-12-29 15:29:00,1.6669,1.6672,1.6668,1.6669,136300000.0
2006-12-29 15:30:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2006-12-29 15:31:00,1.6666,1.6669,1.6666,1.6666,136300000.0
2006-12-29 15:32:00,1.6664,1.6668,1.6664,1.6666,136300000.0
2006-12-29 15:33:00,1.6669,1.6672,1.6668,1.6671,136300000.0
2006-12-29 15:34:00,1.6672,1.6676,1.6671,1.6676,136300000.0
2006-12-29 15:35:00,1.6677,1.6684,1.6676,1.6677,136300000.0
2006-12-29 15:36:00,1.6676,1.6677,1.6672,1.6675,136300000.0
2006-12-29 15:37:00,1.6677,1.6678,1.6676,1.6676,136300000.0
2006-12-29 15:38:00,1.6677,1.6677,1.6669,1.6671,136300000.0
2006-12-29 15:39:00,1.6672,1.6673,1.667,1.6673,136300000.0
2006-12-29 15:40:00,1.6671,1.6676,1.6671,1.6673,136300000.0
2006-12-29 15:41:00,1.6671,1.6677,1.6671,1.6677,136300000.0
2006-12-29 15:42:00,1.6678,1.668,1.6677,1.6678,136300000.0
2006-12-29 15:43:00,1.6677,1.6684,1.6676,1.6682,136300000.0
2006-12-29 15:44:00,1.668,1.6683,1.668,1.668,136300000.0
2006-12-29 15:45:00,1.6683,1.6683,1.668,1.6683,136300000.0
2006-12-29 15:46:00,1.668,1.669,1.668,1.6685,136300000.0
2006-12-29 15:47:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2006-12-29 15:48:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2006-12-29 15:49:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2006-12-29 15:50:00,1.6684,1.6687,1.6682,1.6685,136300000.0
2006-12-29 15:51:00,1.6684,1.6691,1.668,1.669,136300000.0
2006-12-29 15:52:00,1.6689,1.6692,1.6685,1.6691,136300000.0
2006-12-29 15:53:00,1.669,1.6692,1.669,1.669,136300000.0
2006-12-29 15:54:00,1.6691,1.6694,1.669,1.6693,136300000.0
2006-12-29 15:55:00,1.6692,1.6699,1.6692,1.6694,136300000.0
2006-12-29 15:56:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2006-12-29 15:57:00,1.6689,1.6691,1.6684,1.6684,136300000.0
2006-12-29 15:58:00,1.6685,1.6689,1.6684,1.6687,136300000.0
2006-12-29 15:59:00,1.6689,1.6697,1.6686,1.6691,136300000.0
2006-12-29 16:00:00,1.6692,1.6702,1.6689,1.669,136300000.0
2006-12-29 16:01:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2006-12-29 16:02:00,1.6691,1.6694,1.6689,1.6693,136300000.0
2006-12-29 16:03:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2006-12-29 16:04:00,1.669,1.6692,1.6687,1.669,136300000.0
2006-12-29 16:05:00,1.6686,1.6695,1.6686,1.6693,136300000.0
2006-12-29 16:06:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2006-12-29 16:07:00,1.6692,1.6692,1.6685,1.669,136300000.0
2006-12-29 16:08:00,1.6689,1.669,1.6687,1.6689,136300000.0
2006-12-29 16:09:00,1.669,1.669,1.6684,1.6684,136300000.0
2006-12-29 16:10:00,1.6685,1.6686,1.6683,1.6685,136300000.0
2006-12-29 16:11:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2006-12-29 16:12:00,1.6683,1.6687,1.668,1.668,136300000.0
2006-12-29 16:13:00,1.6683,1.6685,1.668,1.6684,136300000.0
2006-12-29 16:14:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2006-12-29 16:15:00,1.6684,1.6686,1.668,1.6684,136300000.0
2006-12-29 16:16:00,1.6685,1.6687,1.668,1.6683,136300000.0
2006-12-29 16:17:00,1.668,1.6683,1.6677,1.6678,136300000.0
2006-12-29 16:18:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2006-12-29 16:19:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2006-12-29 16:20:00,1.6676,1.6677,1.6671,1.6677,136300000.0
2006-12-29 16:21:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2006-12-29 16:22:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2006-12-29 16:23:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2006-12-29 16:24:00,1.6675,1.6678,1.6671,1.6677,136300000.0
2006-12-29 16:25:00,1.668,1.6682,1.6676,1.6679,136300000.0
2006-12-29 16:26:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2006-12-29 16:27:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2006-12-29 16:28:00,1.668,1.668,1.6677,1.6679,136300000.0
2006-12-29 16:29:00,1.6677,1.668,1.6677,1.6677,136300000.0
2006-12-29 16:30:00,1.6675,1.6682,1.6675,1.668,136300000.0
2006-12-29 16:31:00,1.6683,1.6684,1.668,1.6684,136300000.0
2006-12-29 16:32:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2006-12-29 16:33:00,1.6684,1.6684,1.668,1.6683,136300000.0
2006-12-29 16:34:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2006-12-29 16:35:00,1.6683,1.6686,1.668,1.668,136300000.0
2006-12-29 16:36:00,1.6682,1.6684,1.668,1.6684,136300000.0
2006-12-29 16:37:00,1.6683,1.6689,1.6683,1.6689,136300000.0
2006-12-29 16:38:00,1.6691,1.6692,1.6686,1.6686,136300000.0
2006-12-29 16:39:00,1.6687,1.6691,1.6687,1.6689,136300000.0
2006-12-29 16:40:00,1.6687,1.6692,1.6687,1.669,136300000.0
2006-12-29 16:41:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2006-12-29 16:42:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-12-29 16:43:00,1.669,1.6692,1.669,1.6692,136300000.0
2006-12-29 16:44:00,1.6693,1.6693,1.6689,1.6691,136300000.0
2006-12-29 16:45:00,1.669,1.6697,1.669,1.6691,136300000.0
2006-12-29 16:46:00,1.669,1.67,1.669,1.67,136300000.0
2006-12-29 16:47:00,1.6699,1.6706,1.6697,1.6706,136300000.0
2006-12-29 16:48:00,1.6702,1.6704,1.6692,1.6694,136300000.0
2006-12-29 16:49:00,1.6693,1.6707,1.6693,1.6706,136300000.0
2006-12-29 16:50:00,1.6707,1.6713,1.6704,1.6711,136300000.0
2006-12-29 16:51:00,1.6709,1.673,1.6709,1.6725,136300000.0
2006-12-29 16:52:00,1.6727,1.6738,1.6727,1.6729,136300000.0
2006-12-29 16:53:00,1.6735,1.6752,1.6735,1.6752,136300000.0
2006-12-29 16:54:00,1.675,1.6751,1.6744,1.6744,136300000.0
2006-12-29 16:55:00,1.6743,1.6743,1.6731,1.6735,136300000.0
2006-12-29 16:56:00,1.6737,1.6743,1.6735,1.6741,136300000.0
2006-12-29 16:57:00,1.6735,1.6744,1.6735,1.6743,136300000.0
2006-12-29 16:58:00,1.6745,1.6757,1.674,1.6756,136300000.0
2006-12-29 16:59:00,1.6754,1.6764,1.6744,1.6747,136300000.0
2006-12-29 17:00:00,1.6744,1.6744,1.6709,1.6714,136300000.0
2006-12-29 17:01:00,1.6715,1.6721,1.6713,1.6716,136300000.0
2006-12-29 17:02:00,1.6719,1.6727,1.6713,1.6725,136300000.0
2006-12-29 17:03:00,1.6727,1.6727,1.6718,1.672,136300000.0
2006-12-29 17:04:00,1.6718,1.6721,1.6718,1.6719,136300000.0
2006-12-29 17:05:00,1.672,1.6723,1.672,1.6722,136300000.0
2006-12-29 17:06:00,1.672,1.673,1.672,1.6728,136300000.0
2006-12-29 17:07:00,1.6726,1.6728,1.6723,1.6726,136300000.0
2006-12-29 17:08:00,1.6728,1.6728,1.6723,1.6723,136300000.0
2006-12-29 17:09:00,1.6726,1.6728,1.6723,1.6726,136300000.0
2006-12-29 17:10:00,1.6725,1.6728,1.6723,1.6723,136300000.0
2006-12-29 17:11:00,1.6726,1.6726,1.6723,1.6726,136300000.0
2006-12-29 17:12:00,1.6728,1.6734,1.6726,1.673,136300000.0
2006-12-29 17:13:00,1.6729,1.673,1.6721,1.6722,136300000.0
2006-12-29 17:14:00,1.6725,1.6729,1.6725,1.6725,136300000.0
2006-12-29 17:15:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2006-12-29 17:16:00,1.6726,1.6726,1.6722,1.6725,136300000.0
2006-12-29 17:17:00,1.6722,1.6729,1.6722,1.6727,136300000.0
2006-12-29 17:18:00,1.6726,1.6726,1.672,1.6722,136300000.0
2006-12-29 17:19:00,1.6721,1.6725,1.6719,1.672,136300000.0
2006-12-29 17:20:00,1.6722,1.6728,1.6721,1.6728,136300000.0
2006-12-29 17:21:00,1.6726,1.6728,1.6725,1.6725,136300000.0
2006-12-29 17:22:00,1.6722,1.6727,1.6722,1.6727,136300000.0
2006-12-29 17:23:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2006-12-29 17:24:00,1.6727,1.673,1.6726,1.6728,136300000.0
2006-12-29 17:25:00,1.673,1.6734,1.6728,1.6733,136300000.0
2006-12-29 17:26:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2006-12-29 17:27:00,1.6734,1.6734,1.6731,1.6733,136300000.0
2006-12-29 17:28:00,1.6734,1.6736,1.6733,1.6734,136300000.0
2006-12-29 17:29:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2006-12-29 17:30:00,1.673,1.6734,1.6729,1.6733,136300000.0
2006-12-29 17:31:00,1.6734,1.6741,1.6733,1.6735,136300000.0
2006-12-29 17:32:00,1.6734,1.6742,1.6734,1.6737,136300000.0
2006-12-29 17:33:00,1.6738,1.6741,1.6735,1.6735,136300000.0
2006-12-29 17:34:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-12-29 17:35:00,1.6735,1.6738,1.6734,1.6738,136300000.0
2006-12-29 17:36:00,1.6741,1.6741,1.6736,1.6741,136300000.0
2006-12-29 17:37:00,1.6738,1.6742,1.6736,1.6736,136300000.0
2006-12-29 17:38:00,1.6737,1.674,1.6735,1.6737,136300000.0
2006-12-29 17:39:00,1.6738,1.674,1.673,1.673,136300000.0
2006-12-29 17:40:00,1.6733,1.6737,1.673,1.6737,136300000.0
2006-12-29 17:41:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2006-12-29 17:42:00,1.6741,1.6742,1.6738,1.6741,136300000.0
2006-12-29 17:43:00,1.6738,1.674,1.6738,1.674,136300000.0
2006-12-29 17:44:00,1.6738,1.6741,1.6735,1.6741,136300000.0
2006-12-29 17:45:00,1.6738,1.6742,1.6737,1.6742,136300000.0
2006-12-29 17:46:00,1.674,1.6742,1.6737,1.6741,136300000.0
2006-12-29 17:47:00,1.674,1.6743,1.6738,1.674,136300000.0
2006-12-29 17:48:00,1.6738,1.6743,1.6738,1.6742,136300000.0
2006-12-29 17:49:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2006-12-29 17:50:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2006-12-29 17:51:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2006-12-29 17:52:00,1.6741,1.6745,1.674,1.6743,136300000.0
2006-12-29 17:53:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2006-12-29 17:54:00,1.6742,1.6743,1.6738,1.6738,136300000.0
2006-12-29 17:55:00,1.6736,1.6736,1.6733,1.6734,136300000.0
2006-12-29 17:56:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-12-29 17:57:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-29 17:58:00,1.6733,1.6734,1.6728,1.673,136300000.0
2006-12-29 17:59:00,1.6729,1.6736,1.6729,1.6736,136300000.0
2006-12-29 18:00:00,1.6735,1.6736,1.673,1.673,136300000.0
2006-12-29 18:01:00,1.6733,1.6735,1.673,1.673,136300000.0
2006-12-29 18:02:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-12-29 18:03:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2006-12-29 18:04:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-12-29 18:06:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2006-12-29 18:07:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-12-29 18:08:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-12-29 18:09:00,1.6737,1.674,1.6734,1.6734,136300000.0
2006-12-29 18:10:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2006-12-29 18:11:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2006-12-29 18:12:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-29 18:13:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2006-12-29 18:14:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2006-12-29 18:15:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2006-12-29 18:16:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-29 18:17:00,1.6735,1.6741,1.6735,1.6735,136300000.0
2006-12-29 18:18:00,1.6737,1.6741,1.6735,1.6735,136300000.0
2006-12-29 18:19:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2006-12-29 18:20:00,1.6738,1.6742,1.6737,1.6742,136300000.0
2006-12-29 18:21:00,1.6743,1.6743,1.6737,1.6737,136300000.0
2006-12-29 18:22:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2006-12-29 18:23:00,1.6738,1.6742,1.6737,1.6742,136300000.0
2006-12-29 18:26:00,1.6743,1.6747,1.6743,1.6744,136300000.0
2006-12-29 18:28:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2006-12-29 18:29:00,1.6741,1.6741,1.6737,1.6738,136300000.0
2006-12-29 18:30:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2006-12-29 18:31:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2006-12-29 18:32:00,1.6737,1.6741,1.6737,1.6738,136300000.0
2006-12-29 18:33:00,1.6737,1.6742,1.6737,1.6738,136300000.0
2006-12-29 18:34:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2006-12-29 18:35:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2006-12-29 18:37:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2006-12-29 18:38:00,1.6743,1.6743,1.6738,1.6738,136300000.0
2006-12-29 18:39:00,1.674,1.6742,1.6738,1.674,136300000.0
2006-12-29 18:40:00,1.6742,1.6742,1.674,1.6742,136300000.0
2006-12-29 18:41:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2006-12-29 18:44:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2006-12-29 18:46:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2006-12-29 18:47:00,1.6744,1.6747,1.6742,1.6747,136300000.0
2006-12-29 18:48:00,1.6744,1.6744,1.6741,1.6744,136300000.0
2006-12-29 18:49:00,1.6743,1.6748,1.6743,1.6748,136300000.0
2006-12-29 18:50:00,1.6747,1.6748,1.6743,1.6747,136300000.0
2006-12-29 18:51:00,1.6744,1.6747,1.6744,1.6745,136300000.0
2006-12-29 18:52:00,1.6747,1.6747,1.6741,1.6744,136300000.0
2006-12-29 18:53:00,1.6745,1.6747,1.6742,1.6742,136300000.0
2006-12-29 18:54:00,1.6741,1.6742,1.6735,1.6736,136300000.0
2006-12-29 18:55:00,1.6738,1.674,1.6736,1.6736,136300000.0
2006-12-29 18:56:00,1.6737,1.6737,1.6733,1.6734,136300000.0
2006-12-29 18:57:00,1.6735,1.6735,1.673,1.673,136300000.0
2006-12-29 18:58:00,1.6731,1.6734,1.6728,1.673,136300000.0
2006-12-29 18:59:00,1.6733,1.6733,1.6721,1.6721,136300000.0
2006-12-29 19:00:00,1.672,1.6729,1.672,1.6729,136300000.0
2006-12-29 19:01:00,1.6728,1.6733,1.6727,1.6731,136300000.0
2006-12-29 19:02:00,1.6733,1.6735,1.673,1.6733,136300000.0
2006-12-29 19:03:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-29 19:04:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-12-29 19:05:00,1.6735,1.674,1.6734,1.6738,136300000.0
2006-12-29 19:06:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2006-12-29 19:07:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2006-12-29 19:08:00,1.6737,1.6738,1.6735,1.6735,136300000.0
2006-12-29 19:09:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2006-12-29 19:10:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2006-12-29 19:11:00,1.674,1.674,1.6738,1.6738,136300000.0
2006-12-29 19:12:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2006-12-29 19:13:00,1.6734,1.6736,1.6731,1.6734,136300000.0
2006-12-29 19:14:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2006-12-29 19:16:00,1.673,1.673,1.673,1.673,136300000.0
2006-12-29 19:20:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-29 19:21:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2006-12-29 19:22:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2006-12-29 19:26:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2006-12-29 19:27:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2006-12-29 19:28:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2006-12-29 19:29:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2006-12-29 19:30:00,1.6735,1.6735,1.673,1.6734,136300000.0
2006-12-29 19:31:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2006-12-29 19:32:00,1.6734,1.6735,1.6731,1.6731,136300000.0
2006-12-29 19:33:00,1.673,1.6734,1.6728,1.673,136300000.0
2006-12-29 19:34:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2006-12-29 19:35:00,1.673,1.673,1.6728,1.6728,136300000.0
2006-12-29 19:36:00,1.673,1.673,1.6728,1.6729,136300000.0
2006-12-29 19:39:00,1.6728,1.6728,1.672,1.6721,136300000.0
2006-12-29 19:41:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2006-12-29 19:42:00,1.6721,1.6722,1.672,1.6721,136300000.0
2006-12-29 19:43:00,1.6722,1.6725,1.672,1.672,136300000.0
2006-12-29 19:44:00,1.6722,1.6722,1.672,1.672,136300000.0
2006-12-29 19:45:00,1.6722,1.6722,1.6713,1.6714,136300000.0
2006-12-29 19:46:00,1.6716,1.6722,1.6716,1.6722,136300000.0
2006-12-29 19:48:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-12-29 19:49:00,1.6725,1.6725,1.6716,1.6716,136300000.0
2006-12-29 19:50:00,1.6719,1.6719,1.6716,1.6719,136300000.0
2006-12-29 19:52:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2006-12-29 19:53:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-29 19:54:00,1.6718,1.6721,1.6718,1.672,136300000.0
2006-12-29 19:55:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2006-12-29 19:56:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2006-12-29 19:57:00,1.6719,1.6719,1.6716,1.6719,136300000.0
2006-12-29 19:59:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2006-12-29 20:00:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-12-29 20:01:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-12-29 20:02:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-29 20:03:00,1.6721,1.6722,1.6718,1.6722,136300000.0
2006-12-29 20:04:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2006-12-29 20:05:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-12-29 20:06:00,1.6721,1.6721,1.6715,1.6716,136300000.0
2006-12-29 20:07:00,1.6718,1.6719,1.6716,1.6719,136300000.0
2006-12-29 20:08:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2006-12-29 20:09:00,1.6714,1.672,1.6714,1.6718,136300000.0
2006-12-29 20:11:00,1.672,1.672,1.6718,1.6718,136300000.0
2006-12-29 20:12:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-29 20:14:00,1.672,1.6721,1.6719,1.6721,136300000.0
2006-12-29 20:19:00,1.6725,1.6725,1.6721,1.6721,136300000.0
2006-12-29 20:22:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-29 20:27:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-12-29 20:29:00,1.6719,1.672,1.6718,1.672,136300000.0
2006-12-29 20:32:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-12-29 20:33:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2006-12-29 20:34:00,1.6712,1.6713,1.6705,1.6706,136300000.0
2006-12-29 20:35:00,1.6707,1.6712,1.6706,1.6709,136300000.0
2006-12-29 20:36:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2006-12-29 20:37:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-12-29 20:38:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-12-29 20:39:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2006-12-29 20:40:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-12-29 20:41:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-12-29 20:42:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-12-29 20:43:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-12-29 20:44:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-12-29 20:45:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-12-29 20:48:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-12-29 20:49:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2006-12-29 20:51:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-12-29 20:53:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-12-29 20:54:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2006-12-29 20:56:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-12-29 20:57:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2006-12-29 20:58:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2006-12-29 20:59:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2006-12-29 21:00:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-12-29 21:01:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2006-12-29 21:03:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2006-12-29 21:04:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-12-29 21:05:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2006-12-29 21:06:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2006-12-29 21:07:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2006-12-29 21:08:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-12-29 21:09:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-12-29 21:10:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-12-29 21:11:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-12-29 21:12:00,1.6708,1.6712,1.6708,1.6709,136300000.0
2006-12-29 21:13:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-12-29 21:14:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-12-29 21:15:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-12-29 21:16:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2006-12-29 21:17:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2006-12-29 21:18:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2006-12-29 21:19:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-12-29 21:20:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-12-29 21:21:00,1.6707,1.6712,1.6707,1.6712,136300000.0
2006-12-29 21:22:00,1.6707,1.6711,1.6707,1.6709,136300000.0
2006-12-29 21:23:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2006-12-29 21:24:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2006-12-29 21:26:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-12-29 21:27:00,1.6713,1.6713,1.6707,1.6707,136300000.0
2006-12-29 21:28:00,1.6706,1.6709,1.6706,1.6707,136300000.0
2006-12-29 21:29:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2006-12-29 21:31:00,1.6706,1.6706,1.6701,1.6704,136300000.0
2006-12-29 21:32:00,1.6707,1.6707,1.6702,1.6706,136300000.0
2006-12-29 21:33:00,1.6701,1.6706,1.6701,1.6706,136300000.0
2006-12-29 21:34:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2006-12-29 21:35:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2006-12-29 21:36:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2006-12-29 21:37:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-12-29 21:38:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2006-12-29 21:39:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2006-12-29 21:40:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2006-12-29 21:41:00,1.6708,1.6712,1.6708,1.6711,136300000.0
2006-12-29 21:42:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2006-12-29 21:43:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2006-12-29 21:44:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2006-12-29 21:45:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2006-12-29 21:46:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2006-12-29 21:47:00,1.6709,1.6712,1.6709,1.6711,136300000.0
2006-12-29 21:48:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2006-12-29 21:50:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2006-12-29 21:51:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2006-12-29 21:52:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-12-29 21:53:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2006-12-29 21:55:00,1.6718,1.672,1.6718,1.672,136300000.0
2006-12-29 21:56:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-12-29 21:57:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2006-12-29 21:58:00,1.672,1.6721,1.6719,1.6719,136300000.0
2006-12-29 21:59:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2006-12-29 22:00:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-12-29 22:01:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2006-12-29 22:02:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2006-12-29 22:03:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-12-29 22:04:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2006-12-29 22:05:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2006-12-29 22:06:00,1.672,1.672,1.6716,1.6716,136300000.0
2006-12-29 22:07:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-12-29 22:08:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2006-12-29 22:09:00,1.6714,1.6718,1.6714,1.6715,136300000.0
2006-12-29 22:10:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2006-12-29 22:11:00,1.6707,1.6709,1.6707,1.6707,136300000.0
2006-12-29 22:12:00,1.6702,1.6706,1.6702,1.6705,136300000.0
2006-12-29 22:13:00,1.6709,1.6709,1.6705,1.6706,136300000.0
2006-12-29 22:14:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2006-12-29 22:15:00,1.6709,1.6713,1.6708,1.6713,136300000.0
2006-12-29 22:16:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-12-29 22:17:00,1.6715,1.6718,1.6714,1.6716,136300000.0
2006-12-29 22:18:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2006-12-29 22:19:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2006-12-29 22:20:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2006-12-29 22:21:00,1.6716,1.6721,1.6715,1.6715,136300000.0
2006-12-29 22:22:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2006-12-29 22:23:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-29 22:24:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-12-29 22:25:00,1.6719,1.672,1.6719,1.672,136300000.0
2006-12-29 22:26:00,1.6718,1.672,1.6718,1.6719,136300000.0
2006-12-29 22:27:00,1.6718,1.672,1.6718,1.6718,136300000.0
2006-12-29 22:28:00,1.672,1.672,1.6719,1.6719,136300000.0
2006-12-29 22:29:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-12-29 22:30:00,1.6719,1.672,1.6718,1.672,136300000.0
2006-12-29 22:31:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2006-12-29 22:32:00,1.672,1.6721,1.672,1.672,136300000.0
2006-12-29 22:33:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2006-12-29 22:34:00,1.672,1.6722,1.672,1.6721,136300000.0
2006-12-29 22:35:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2006-12-29 22:36:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2006-12-29 22:37:00,1.6721,1.6722,1.672,1.672,136300000.0
2006-12-29 22:38:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-12-29 22:39:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2006-12-29 22:40:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2006-12-29 22:42:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2006-12-29 22:43:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2006-12-29 22:44:00,1.6722,1.6728,1.6722,1.6726,136300000.0
2006-12-29 22:45:00,1.6727,1.6727,1.6722,1.6723,136300000.0
2006-12-29 22:46:00,1.6725,1.6726,1.6721,1.6725,136300000.0
2006-12-29 22:47:00,1.6727,1.6727,1.6722,1.6722,136300000.0
2006-12-29 22:48:00,1.6723,1.6723,1.672,1.6721,136300000.0
2006-12-29 22:49:00,1.672,1.672,1.672,1.672,136300000.0
2006-12-29 22:50:00,1.6721,1.6721,1.672,1.672,136300000.0
2006-12-29 22:51:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2006-12-29 22:52:00,1.6727,1.6727,1.6721,1.6725,136300000.0
2006-12-29 22:53:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2006-12-29 22:54:00,1.6722,1.6728,1.6721,1.6721,136300000.0
2006-12-29 22:55:00,1.6731,1.6731,1.6725,1.6727,136300000.0
2006-12-29 22:57:00,1.6728,1.6728,1.6723,1.6723,136300000.0
2006-12-29 22:58:00,1.6725,1.6725,1.6721,1.6725,136300000.0
2006-12-29 22:59:00,1.6723,1.6735,1.6722,1.6735,136300000.0
2007-01-01 00:00:00,1.673,1.673,1.673,1.673,136300000.0
2007-01-02 08:00:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-02 08:01:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2007-01-02 08:02:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2007-01-02 08:03:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2007-01-02 08:04:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2007-01-02 08:05:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2007-01-02 08:06:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2007-01-02 08:07:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2007-01-02 08:08:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-01-02 08:09:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2007-01-02 08:10:00,1.666,1.6664,1.666,1.6664,136300000.0
2007-01-02 08:11:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2007-01-02 08:12:00,1.666,1.6661,1.666,1.666,136300000.0
2007-01-02 08:13:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-01-02 08:14:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2007-01-02 08:15:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-01-02 08:16:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2007-01-02 08:17:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2007-01-02 08:18:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-01-02 08:19:00,1.6663,1.6664,1.6661,1.6663,136300000.0
2007-01-02 08:20:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2007-01-02 08:21:00,1.6661,1.6662,1.666,1.6662,136300000.0
2007-01-02 08:22:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-01-02 08:23:00,1.6665,1.6669,1.6665,1.6668,136300000.0
2007-01-02 08:24:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-01-02 08:25:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2007-01-02 08:26:00,1.667,1.667,1.6666,1.6668,136300000.0
2007-01-02 08:27:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-01-02 08:28:00,1.667,1.6673,1.6669,1.6669,136300000.0
2007-01-02 08:29:00,1.667,1.6671,1.667,1.667,136300000.0
2007-01-02 08:30:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-01-02 08:31:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-01-02 08:32:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-02 08:33:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2007-01-02 08:34:00,1.6674,1.668,1.6671,1.6677,136300000.0
2007-01-02 08:35:00,1.6676,1.668,1.6675,1.6678,136300000.0
2007-01-02 08:36:00,1.6679,1.6679,1.6676,1.6679,136300000.0
2007-01-02 08:37:00,1.6678,1.6679,1.6676,1.6677,136300000.0
2007-01-02 08:38:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2007-01-02 08:39:00,1.6674,1.6676,1.6672,1.6676,136300000.0
2007-01-02 08:40:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2007-01-02 08:41:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2007-01-02 08:42:00,1.6676,1.6676,1.6674,1.6675,136300000.0
2007-01-02 08:43:00,1.668,1.668,1.6676,1.668,136300000.0
2007-01-02 08:44:00,1.6677,1.6682,1.6676,1.6679,136300000.0
2007-01-02 08:45:00,1.668,1.6682,1.6679,1.6682,136300000.0
2007-01-02 08:46:00,1.6684,1.6684,1.668,1.6684,136300000.0
2007-01-02 08:47:00,1.6685,1.6686,1.6682,1.6684,136300000.0
2007-01-02 08:48:00,1.6686,1.6693,1.6684,1.6693,136300000.0
2007-01-02 08:49:00,1.6691,1.6693,1.6687,1.6691,136300000.0
2007-01-02 08:50:00,1.6692,1.6693,1.6685,1.6688,136300000.0
2007-01-02 08:51:00,1.6687,1.6692,1.6687,1.6691,136300000.0
2007-01-02 08:52:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-01-02 08:53:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2007-01-02 08:54:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2007-01-02 08:55:00,1.6695,1.6698,1.6693,1.6696,136300000.0
2007-01-02 08:56:00,1.6698,1.6698,1.6692,1.6692,136300000.0
2007-01-02 08:57:00,1.6695,1.6695,1.6691,1.6695,136300000.0
2007-01-02 08:58:00,1.6694,1.6705,1.6693,1.6702,136300000.0
2007-01-02 08:59:00,1.6703,1.6706,1.6699,1.6703,136300000.0
2007-01-02 09:00:00,1.6702,1.6703,1.6691,1.6695,136300000.0
2007-01-02 09:01:00,1.6696,1.67,1.6694,1.6695,136300000.0
2007-01-02 09:02:00,1.6693,1.6698,1.6692,1.6694,136300000.0
2007-01-02 09:03:00,1.6695,1.6697,1.6692,1.6697,136300000.0
2007-01-02 09:04:00,1.6695,1.6697,1.6692,1.6697,136300000.0
2007-01-02 09:05:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-01-02 09:06:00,1.6698,1.6704,1.6698,1.6701,136300000.0
2007-01-02 09:07:00,1.6703,1.6703,1.6698,1.6698,136300000.0
2007-01-02 09:08:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-01-02 09:09:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-01-02 09:10:00,1.67,1.67,1.6697,1.6697,136300000.0
2007-01-02 09:11:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2007-01-02 09:12:00,1.6711,1.6711,1.6696,1.6699,136300000.0
2007-01-02 09:13:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2007-01-02 09:14:00,1.6698,1.6698,1.6693,1.6697,136300000.0
2007-01-02 09:15:00,1.6695,1.6697,1.6694,1.6696,136300000.0
2007-01-02 09:16:00,1.6694,1.67,1.6692,1.67,136300000.0
2007-01-02 09:17:00,1.6699,1.6705,1.6699,1.6701,136300000.0
2007-01-02 09:18:00,1.67,1.6715,1.67,1.6709,136300000.0
2007-01-02 09:19:00,1.6707,1.6709,1.6706,1.6707,136300000.0
2007-01-02 09:20:00,1.6706,1.6707,1.6704,1.6704,136300000.0
2007-01-02 09:21:00,1.6706,1.6714,1.6703,1.6708,136300000.0
2007-01-02 09:22:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-01-02 09:23:00,1.6706,1.6712,1.6706,1.6709,136300000.0
2007-01-02 09:24:00,1.6712,1.6714,1.6707,1.6713,136300000.0
2007-01-02 09:25:00,1.6712,1.6722,1.6712,1.6719,136300000.0
2007-01-02 09:26:00,1.6718,1.672,1.6715,1.6717,136300000.0
2007-01-02 09:27:00,1.6719,1.672,1.671,1.6716,136300000.0
2007-01-02 09:28:00,1.6715,1.6716,1.6713,1.6715,136300000.0
2007-01-02 09:29:00,1.6717,1.6724,1.6717,1.6722,136300000.0
2007-01-02 09:30:00,1.6721,1.6722,1.6713,1.6717,136300000.0
2007-01-02 09:31:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2007-01-02 09:32:00,1.6716,1.6719,1.6713,1.6719,136300000.0
2007-01-02 09:33:00,1.6721,1.6721,1.6716,1.6719,136300000.0
2007-01-02 09:34:00,1.6718,1.6722,1.6718,1.6721,136300000.0
2007-01-02 09:35:00,1.6722,1.6724,1.6721,1.6721,136300000.0
2007-01-02 09:36:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2007-01-02 09:38:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2007-01-02 09:39:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-01-02 09:40:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-01-02 09:42:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-01-02 09:43:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2007-01-02 09:44:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2007-01-02 09:45:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-01-02 09:46:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2007-01-02 09:47:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-01-02 09:48:00,1.6715,1.6715,1.6711,1.6712,136300000.0
2007-01-02 09:49:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2007-01-02 09:50:00,1.6713,1.6715,1.6712,1.6712,136300000.0
2007-01-02 09:51:00,1.6711,1.6715,1.671,1.671,136300000.0
2007-01-02 09:52:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2007-01-02 09:53:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2007-01-02 09:54:00,1.6709,1.6711,1.6708,1.671,136300000.0
2007-01-02 09:55:00,1.6708,1.671,1.6703,1.6706,136300000.0
2007-01-02 09:56:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2007-01-02 09:57:00,1.6708,1.6711,1.6708,1.6709,136300000.0
2007-01-02 09:58:00,1.6712,1.6712,1.6708,1.671,136300000.0
2007-01-02 09:59:00,1.6712,1.6717,1.6711,1.6713,136300000.0
2007-01-02 10:00:00,1.6711,1.6711,1.6708,1.671,136300000.0
2007-01-02 10:01:00,1.6711,1.6713,1.6709,1.6709,136300000.0
2007-01-02 10:02:00,1.6711,1.6711,1.6708,1.6711,136300000.0
2007-01-02 10:03:00,1.671,1.671,1.6708,1.671,136300000.0
2007-01-02 10:04:00,1.6711,1.6711,1.6707,1.6708,136300000.0
2007-01-02 10:05:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2007-01-02 10:06:00,1.671,1.671,1.671,1.671,136300000.0
2007-01-02 10:07:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-01-02 10:08:00,1.6709,1.671,1.6707,1.6707,136300000.0
2007-01-02 10:09:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2007-01-02 10:10:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2007-01-02 10:11:00,1.6703,1.6705,1.6702,1.6703,136300000.0
2007-01-02 10:12:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-01-02 10:13:00,1.67,1.6701,1.67,1.6701,136300000.0
2007-01-02 10:14:00,1.67,1.67,1.6698,1.67,136300000.0
2007-01-02 10:15:00,1.6702,1.6704,1.67,1.6704,136300000.0
2007-01-02 10:16:00,1.6703,1.6705,1.6698,1.67,136300000.0
2007-01-02 10:17:00,1.6702,1.6702,1.6696,1.67,136300000.0
2007-01-02 10:18:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-01-02 10:19:00,1.67,1.67,1.6692,1.6696,136300000.0
2007-01-02 10:20:00,1.6693,1.6698,1.6693,1.6696,136300000.0
2007-01-02 10:21:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2007-01-02 10:22:00,1.6695,1.6699,1.6695,1.6698,136300000.0
2007-01-02 10:23:00,1.6699,1.67,1.6697,1.6697,136300000.0
2007-01-02 10:24:00,1.6699,1.67,1.6697,1.67,136300000.0
2007-01-02 10:25:00,1.6698,1.6705,1.6698,1.6703,136300000.0
2007-01-02 10:26:00,1.6705,1.6707,1.6702,1.6702,136300000.0
2007-01-02 10:27:00,1.6704,1.6708,1.6704,1.6708,136300000.0
2007-01-02 10:28:00,1.6706,1.671,1.6706,1.6707,136300000.0
2007-01-02 10:29:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2007-01-02 10:30:00,1.6705,1.6707,1.6704,1.6705,136300000.0
2007-01-02 10:31:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2007-01-02 10:32:00,1.6707,1.6707,1.6705,1.6707,136300000.0
2007-01-02 10:33:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-01-02 10:34:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2007-01-02 10:35:00,1.6705,1.6706,1.6702,1.6706,136300000.0
2007-01-02 10:36:00,1.6708,1.6708,1.6703,1.6703,136300000.0
2007-01-02 10:37:00,1.6705,1.6705,1.6699,1.67,136300000.0
2007-01-02 10:38:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-01-02 10:39:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2007-01-02 10:40:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-01-02 10:41:00,1.67,1.6701,1.67,1.67,136300000.0
2007-01-02 10:42:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-01-02 10:43:00,1.6701,1.6703,1.6699,1.6703,136300000.0
2007-01-02 10:44:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-01-02 10:46:00,1.6699,1.67,1.6697,1.6697,136300000.0
2007-01-02 10:47:00,1.6698,1.6698,1.6695,1.6697,136300000.0
2007-01-02 10:48:00,1.6698,1.6698,1.6695,1.6697,136300000.0
2007-01-02 10:49:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-01-02 10:50:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2007-01-02 10:51:00,1.6695,1.6699,1.6695,1.6697,136300000.0
2007-01-02 10:53:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2007-01-02 10:54:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-01-02 10:55:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-01-02 10:56:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2007-01-02 10:57:00,1.6696,1.6701,1.6695,1.6701,136300000.0
2007-01-02 10:58:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2007-01-02 10:59:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2007-01-02 11:00:00,1.6703,1.6713,1.6703,1.6706,136300000.0
2007-01-02 11:01:00,1.6708,1.6712,1.6707,1.671,136300000.0
2007-01-02 11:02:00,1.6708,1.671,1.6705,1.6705,136300000.0
2007-01-02 11:03:00,1.6707,1.671,1.6705,1.671,136300000.0
2007-01-02 11:04:00,1.6712,1.6712,1.6707,1.671,136300000.0
2007-01-02 11:05:00,1.6708,1.671,1.6708,1.671,136300000.0
2007-01-02 11:06:00,1.6708,1.671,1.6708,1.6708,136300000.0
2007-01-02 11:07:00,1.6709,1.671,1.6706,1.6706,136300000.0
2007-01-02 11:08:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2007-01-02 11:09:00,1.6707,1.671,1.6707,1.6707,136300000.0
2007-01-02 11:10:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2007-01-02 11:11:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2007-01-02 11:12:00,1.6707,1.671,1.6706,1.6708,136300000.0
2007-01-02 11:13:00,1.6707,1.6708,1.6705,1.6706,136300000.0
2007-01-02 11:14:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2007-01-02 11:15:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2007-01-02 11:16:00,1.6705,1.6706,1.6703,1.6705,136300000.0
2007-01-02 11:17:00,1.6704,1.6705,1.6701,1.6703,136300000.0
2007-01-02 11:18:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2007-01-02 11:20:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2007-01-02 11:21:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-01-02 11:22:00,1.6701,1.6708,1.6701,1.6708,136300000.0
2007-01-02 11:23:00,1.6706,1.6706,1.6699,1.67,136300000.0
2007-01-02 11:24:00,1.6703,1.6704,1.6694,1.6697,136300000.0
2007-01-02 11:25:00,1.6699,1.6704,1.6699,1.6702,136300000.0
2007-01-02 11:26:00,1.6701,1.6703,1.6696,1.6702,136300000.0
2007-01-02 11:27:00,1.6704,1.6705,1.6699,1.6699,136300000.0
2007-01-02 11:28:00,1.6697,1.6702,1.6697,1.6699,136300000.0
2007-01-02 11:29:00,1.67,1.67,1.6695,1.6698,136300000.0
2007-01-02 11:30:00,1.67,1.67,1.6698,1.67,136300000.0
2007-01-02 11:31:00,1.6703,1.6703,1.67,1.6703,136300000.0
2007-01-02 11:32:00,1.6702,1.6705,1.67,1.67,136300000.0
2007-01-02 11:33:00,1.6702,1.6707,1.67,1.6702,136300000.0
2007-01-02 11:34:00,1.6703,1.6708,1.6701,1.6705,136300000.0
2007-01-02 11:35:00,1.6707,1.671,1.6707,1.6707,136300000.0
2007-01-02 11:36:00,1.6705,1.6705,1.67,1.67,136300000.0
2007-01-02 11:37:00,1.6699,1.6702,1.6695,1.6699,136300000.0
2007-01-02 11:38:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2007-01-02 11:39:00,1.67,1.67,1.6697,1.6699,136300000.0
2007-01-02 11:40:00,1.67,1.6702,1.6699,1.6701,136300000.0
2007-01-02 11:41:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2007-01-02 11:42:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-01-02 11:43:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-01-02 11:44:00,1.6701,1.6703,1.67,1.6702,136300000.0
2007-01-02 11:45:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2007-01-02 11:46:00,1.6705,1.6705,1.67,1.6702,136300000.0
2007-01-02 11:47:00,1.6705,1.6708,1.6681,1.6701,136300000.0
2007-01-02 11:48:00,1.67,1.6702,1.6686,1.6687,136300000.0
2007-01-02 11:49:00,1.6689,1.6692,1.6687,1.6689,136300000.0
2007-01-02 11:50:00,1.6687,1.6698,1.6685,1.6697,136300000.0
2007-01-02 11:51:00,1.6699,1.67,1.6692,1.6695,136300000.0
2007-01-02 11:52:00,1.6693,1.6697,1.6692,1.6692,136300000.0
2007-01-02 11:53:00,1.6695,1.6695,1.6688,1.6691,136300000.0
2007-01-02 11:54:00,1.669,1.6691,1.6686,1.6689,136300000.0
2007-01-02 11:55:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2007-01-02 11:56:00,1.6694,1.6698,1.6692,1.6694,136300000.0
2007-01-02 11:57:00,1.6697,1.6698,1.6694,1.6697,136300000.0
2007-01-02 11:58:00,1.6699,1.67,1.6697,1.67,136300000.0
2007-01-02 11:59:00,1.6703,1.6703,1.67,1.67,136300000.0
2007-01-02 12:00:00,1.6702,1.6702,1.6697,1.6699,136300000.0
2007-01-02 12:01:00,1.6701,1.6701,1.6693,1.6695,136300000.0
2007-01-02 12:02:00,1.6697,1.67,1.6693,1.6698,136300000.0
2007-01-02 12:03:00,1.67,1.67,1.6692,1.6698,136300000.0
2007-01-02 12:04:00,1.6696,1.6698,1.6692,1.6692,136300000.0
2007-01-02 12:05:00,1.669,1.6697,1.6689,1.6693,136300000.0
2007-01-02 12:06:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2007-01-02 12:07:00,1.6693,1.6695,1.6691,1.6694,136300000.0
2007-01-02 12:08:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2007-01-02 12:09:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-02 12:10:00,1.6693,1.6693,1.6687,1.6687,136300000.0
2007-01-02 12:11:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-01-02 12:12:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2007-01-02 12:13:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-02 12:14:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-02 12:15:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-02 12:16:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2007-01-02 12:17:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-01-02 12:18:00,1.6689,1.669,1.6686,1.6686,136300000.0
2007-01-02 12:19:00,1.6687,1.6688,1.6685,1.6687,136300000.0
2007-01-02 12:20:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2007-01-02 12:21:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2007-01-02 12:23:00,1.6683,1.669,1.6682,1.6689,136300000.0
2007-01-02 12:24:00,1.669,1.6691,1.6685,1.6689,136300000.0
2007-01-02 12:25:00,1.6687,1.669,1.6687,1.6687,136300000.0
2007-01-02 12:26:00,1.6686,1.6693,1.6684,1.6693,136300000.0
2007-01-02 12:27:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-01-02 12:28:00,1.6691,1.6691,1.6688,1.669,136300000.0
2007-01-02 12:29:00,1.6691,1.6693,1.6687,1.6687,136300000.0
2007-01-02 12:30:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-02 12:31:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2007-01-02 12:32:00,1.6688,1.669,1.6688,1.6689,136300000.0
2007-01-02 12:33:00,1.669,1.6694,1.6689,1.669,136300000.0
2007-01-02 12:34:00,1.6689,1.6694,1.6687,1.6693,136300000.0
2007-01-02 12:35:00,1.6696,1.6698,1.6693,1.6695,136300000.0
2007-01-02 12:36:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2007-01-02 12:37:00,1.6694,1.6694,1.6687,1.6693,136300000.0
2007-01-02 12:38:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-01-02 12:39:00,1.6693,1.6693,1.6688,1.6691,136300000.0
2007-01-02 12:40:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2007-01-02 12:41:00,1.6691,1.6693,1.669,1.6692,136300000.0
2007-01-02 12:42:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-02 12:43:00,1.669,1.669,1.6689,1.669,136300000.0
2007-01-02 12:44:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-02 12:45:00,1.669,1.6692,1.6688,1.669,136300000.0
2007-01-02 12:46:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-01-02 12:47:00,1.6688,1.669,1.6688,1.6688,136300000.0
2007-01-02 12:48:00,1.669,1.669,1.6688,1.669,136300000.0
2007-01-02 12:50:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-02 12:51:00,1.669,1.6692,1.6688,1.6692,136300000.0
2007-01-02 12:52:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-02 12:53:00,1.6692,1.6692,1.6688,1.669,136300000.0
2007-01-02 12:54:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-01-02 12:55:00,1.6692,1.6693,1.669,1.6692,136300000.0
2007-01-02 12:56:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-02 12:57:00,1.6692,1.6692,1.6689,1.669,136300000.0
2007-01-02 12:58:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-01-02 12:59:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2007-01-02 13:00:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-01-02 13:02:00,1.6686,1.6686,1.668,1.6681,136300000.0
2007-01-02 13:03:00,1.6682,1.6683,1.668,1.6682,136300000.0
2007-01-02 13:04:00,1.6683,1.6685,1.6682,1.6685,136300000.0
2007-01-02 13:05:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-01-02 13:06:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-02 13:07:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-02 13:11:00,1.6682,1.6687,1.6682,1.6687,136300000.0
2007-01-02 13:12:00,1.6688,1.6691,1.6687,1.6687,136300000.0
2007-01-02 13:13:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2007-01-02 13:14:00,1.669,1.669,1.6683,1.6685,136300000.0
2007-01-02 13:15:00,1.6684,1.6684,1.6679,1.6679,136300000.0
2007-01-02 13:16:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2007-01-02 13:17:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2007-01-02 13:18:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-02 13:19:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2007-01-02 13:20:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-02 13:21:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-02 13:22:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-02 13:23:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-01-02 13:24:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-02 13:25:00,1.6683,1.6687,1.6683,1.6685,136300000.0
2007-01-02 13:26:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-02 13:27:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-02 13:28:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2007-01-02 13:29:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-02 13:30:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-02 13:32:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-01-02 13:33:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2007-01-02 13:34:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-01-02 13:35:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-02 13:37:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2007-01-02 13:38:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-02 13:39:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-02 13:41:00,1.6687,1.669,1.6685,1.669,136300000.0
2007-01-02 13:42:00,1.6688,1.669,1.6685,1.6685,136300000.0
2007-01-02 13:43:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2007-01-02 13:44:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2007-01-02 13:45:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2007-01-02 13:46:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-02 13:47:00,1.6685,1.6688,1.6683,1.6683,136300000.0
2007-01-02 13:48:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-02 13:49:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-02 13:50:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-01-02 13:51:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2007-01-02 13:52:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-02 13:53:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-01-02 13:54:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2007-01-02 13:55:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-02 13:56:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-02 13:57:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2007-01-02 13:58:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-01-02 13:59:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-01-02 14:00:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-02 14:01:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-02 14:03:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2007-01-02 14:04:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2007-01-02 14:05:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-01-02 14:06:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-01-02 14:07:00,1.6687,1.6688,1.6684,1.6687,136300000.0
2007-01-02 14:08:00,1.6685,1.6688,1.6685,1.6686,136300000.0
2007-01-02 14:09:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-01-02 14:10:00,1.6685,1.6685,1.6682,1.6685,136300000.0
2007-01-02 14:11:00,1.6684,1.6688,1.6682,1.6684,136300000.0
2007-01-02 14:12:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-01-02 14:13:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-02 14:14:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2007-01-02 14:15:00,1.6686,1.6688,1.6669,1.6669,136300000.0
2007-01-02 14:16:00,1.667,1.6672,1.6665,1.6672,136300000.0
2007-01-02 14:17:00,1.6674,1.6674,1.6669,1.6669,136300000.0
2007-01-02 14:18:00,1.667,1.6672,1.667,1.667,136300000.0
2007-01-02 14:19:00,1.6668,1.667,1.6667,1.6669,136300000.0
2007-01-02 14:20:00,1.6671,1.6675,1.6669,1.6674,136300000.0
2007-01-02 14:21:00,1.6672,1.6674,1.6667,1.6669,136300000.0
2007-01-02 14:22:00,1.667,1.6672,1.6669,1.6672,136300000.0
2007-01-02 14:23:00,1.6669,1.6672,1.6665,1.667,136300000.0
2007-01-02 14:24:00,1.6672,1.6672,1.667,1.6672,136300000.0
2007-01-02 14:25:00,1.6671,1.6675,1.6669,1.6672,136300000.0
2007-01-02 14:26:00,1.6669,1.6673,1.6667,1.6669,136300000.0
2007-01-02 14:27:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2007-01-02 14:28:00,1.6671,1.6675,1.6666,1.667,136300000.0
2007-01-02 14:29:00,1.6672,1.6677,1.6672,1.6672,136300000.0
2007-01-02 14:30:00,1.6671,1.6674,1.6666,1.6668,136300000.0
2007-01-02 14:31:00,1.667,1.6672,1.6668,1.6669,136300000.0
2007-01-02 14:32:00,1.6671,1.6682,1.6671,1.6682,136300000.0
2007-01-02 14:33:00,1.668,1.6684,1.6679,1.6683,136300000.0
2007-01-02 14:34:00,1.6682,1.6683,1.6678,1.668,136300000.0
2007-01-02 14:35:00,1.6678,1.668,1.6675,1.6677,136300000.0
2007-01-02 14:36:00,1.6679,1.668,1.6679,1.6679,136300000.0
2007-01-02 14:37:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-01-02 14:38:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2007-01-02 14:39:00,1.667,1.6675,1.6668,1.6675,136300000.0
2007-01-02 14:40:00,1.6677,1.6683,1.6676,1.6678,136300000.0
2007-01-02 14:41:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2007-01-02 14:42:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-01-02 14:43:00,1.668,1.6685,1.6678,1.6682,136300000.0
2007-01-02 14:44:00,1.6684,1.6688,1.6682,1.6686,136300000.0
2007-01-02 14:45:00,1.6688,1.6688,1.6682,1.6682,136300000.0
2007-01-02 14:46:00,1.6684,1.6684,1.668,1.6682,136300000.0
2007-01-02 14:47:00,1.6684,1.6684,1.6678,1.668,136300000.0
2007-01-02 14:48:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-01-02 14:49:00,1.6677,1.668,1.6677,1.6679,136300000.0
2007-01-02 14:50:00,1.668,1.6683,1.6677,1.6678,136300000.0
2007-01-02 14:51:00,1.668,1.6684,1.6678,1.6678,136300000.0
2007-01-02 14:52:00,1.6677,1.668,1.6673,1.6677,136300000.0
2007-01-02 14:53:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2007-01-02 14:54:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-01-02 14:55:00,1.6676,1.6677,1.6674,1.6675,136300000.0
2007-01-02 14:56:00,1.6677,1.668,1.6675,1.6679,136300000.0
2007-01-02 14:57:00,1.6677,1.6681,1.6677,1.668,136300000.0
2007-01-02 14:58:00,1.6678,1.6683,1.6678,1.6682,136300000.0
2007-01-02 14:59:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-02 15:00:00,1.6681,1.6681,1.6676,1.6676,136300000.0
2007-01-02 15:01:00,1.6678,1.6678,1.6676,1.6678,136300000.0
2007-01-02 15:02:00,1.6676,1.6679,1.6673,1.6677,136300000.0
2007-01-02 15:03:00,1.6675,1.6677,1.6674,1.6675,136300000.0
2007-01-02 15:04:00,1.6674,1.6678,1.6674,1.6678,136300000.0
2007-01-02 15:06:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2007-01-02 15:07:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2007-01-02 15:09:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2007-01-02 15:10:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2007-01-02 15:11:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-02 15:12:00,1.6684,1.6684,1.668,1.6682,136300000.0
2007-01-02 15:13:00,1.668,1.6682,1.6678,1.6678,136300000.0
2007-01-02 15:14:00,1.6677,1.6679,1.6675,1.6677,136300000.0
2007-01-02 15:15:00,1.668,1.668,1.6677,1.668,136300000.0
2007-01-02 15:16:00,1.6679,1.668,1.6679,1.6679,136300000.0
2007-01-02 15:17:00,1.668,1.6682,1.6679,1.6679,136300000.0
2007-01-02 15:18:00,1.668,1.6683,1.6679,1.6682,136300000.0
2007-01-02 15:19:00,1.668,1.6682,1.6677,1.6682,136300000.0
2007-01-02 15:20:00,1.6681,1.6681,1.6678,1.668,136300000.0
2007-01-02 15:21:00,1.6678,1.6686,1.6678,1.6683,136300000.0
2007-01-02 15:22:00,1.6681,1.6685,1.6681,1.6683,136300000.0
2007-01-02 15:23:00,1.6685,1.6685,1.668,1.6683,136300000.0
2007-01-02 15:24:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-01-02 15:25:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-01-02 15:26:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2007-01-02 15:27:00,1.668,1.6682,1.6678,1.6679,136300000.0
2007-01-02 15:28:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-02 15:29:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-01-02 15:30:00,1.6675,1.6679,1.6672,1.6678,136300000.0
2007-01-02 15:31:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-01-02 15:33:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-02 15:34:00,1.6675,1.6677,1.6674,1.6675,136300000.0
2007-01-02 15:35:00,1.6677,1.6677,1.6674,1.6676,136300000.0
2007-01-02 15:36:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2007-01-02 15:37:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-02 15:38:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2007-01-02 15:39:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-01-02 15:40:00,1.6679,1.668,1.6677,1.6677,136300000.0
2007-01-02 15:41:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2007-01-02 15:42:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2007-01-02 15:43:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2007-01-02 15:44:00,1.6675,1.6675,1.667,1.6673,136300000.0
2007-01-02 15:45:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2007-01-02 15:46:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-02 15:48:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2007-01-02 15:49:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-01-02 15:50:00,1.6672,1.6675,1.6672,1.6674,136300000.0
2007-01-02 15:51:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-01-02 15:52:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-02 15:53:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2007-01-02 15:54:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2007-01-02 15:55:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-01-02 15:56:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-02 15:57:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-01-02 15:58:00,1.6677,1.6679,1.6674,1.6677,136300000.0
2007-01-02 15:59:00,1.6679,1.6681,1.6677,1.6679,136300000.0
2007-01-02 16:00:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2007-01-02 16:01:00,1.6677,1.6678,1.6672,1.6673,136300000.0
2007-01-02 16:02:00,1.6672,1.6673,1.6669,1.6672,136300000.0
2007-01-02 16:03:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2007-01-02 16:04:00,1.6671,1.6672,1.6669,1.6671,136300000.0
2007-01-02 16:05:00,1.6672,1.6675,1.6672,1.6674,136300000.0
2007-01-02 16:06:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-02 16:07:00,1.6674,1.6674,1.6669,1.6672,136300000.0
2007-01-02 16:08:00,1.6669,1.6672,1.6669,1.6669,136300000.0
2007-01-02 16:09:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-02 16:10:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2007-01-02 16:11:00,1.6668,1.6669,1.6666,1.6669,136300000.0
2007-01-02 16:12:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2007-01-02 16:13:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-01-02 16:14:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2007-01-02 16:15:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2007-01-02 16:16:00,1.6662,1.6666,1.6662,1.6662,136300000.0
2007-01-02 16:17:00,1.6664,1.6666,1.6662,1.6666,136300000.0
2007-01-02 16:18:00,1.6665,1.6667,1.6662,1.6664,136300000.0
2007-01-02 16:19:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-01-02 16:20:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2007-01-02 16:21:00,1.6667,1.6667,1.6654,1.6659,136300000.0
2007-01-02 16:22:00,1.6657,1.6659,1.6654,1.6656,136300000.0
2007-01-02 16:23:00,1.6654,1.6661,1.6654,1.6659,136300000.0
2007-01-02 16:24:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-02 16:25:00,1.6659,1.6659,1.6654,1.6658,136300000.0
2007-01-02 16:26:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2007-01-02 16:27:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2007-01-02 16:28:00,1.6658,1.6661,1.6654,1.666,136300000.0
2007-01-02 16:29:00,1.6659,1.6662,1.6658,1.6661,136300000.0
2007-01-02 16:30:00,1.6659,1.6661,1.6656,1.6656,136300000.0
2007-01-02 16:31:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2007-01-02 16:32:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2007-01-02 16:38:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2007-01-02 16:39:00,1.6663,1.6664,1.6659,1.6664,136300000.0
2007-01-02 16:40:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2007-01-02 16:41:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2007-01-02 16:42:00,1.666,1.6664,1.6658,1.6664,136300000.0
2007-01-02 16:43:00,1.6662,1.6663,1.6659,1.6661,136300000.0
2007-01-02 16:44:00,1.6659,1.6664,1.6659,1.6661,136300000.0
2007-01-02 16:45:00,1.6663,1.6663,1.6658,1.6659,136300000.0
2007-01-02 16:46:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2007-01-02 16:47:00,1.6661,1.6664,1.6659,1.6664,136300000.0
2007-01-02 16:48:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-01-02 16:49:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2007-01-02 16:50:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2007-01-02 16:51:00,1.6661,1.6665,1.6661,1.6663,136300000.0
2007-01-02 16:52:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-01-02 16:53:00,1.6661,1.6667,1.6661,1.6665,136300000.0
2007-01-02 16:54:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-01-02 16:55:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-01-02 16:56:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-01-02 16:57:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-01-02 16:58:00,1.6669,1.6674,1.6667,1.6672,136300000.0
2007-01-02 16:59:00,1.6674,1.6675,1.667,1.6672,136300000.0
2007-01-02 17:00:00,1.667,1.6677,1.667,1.6677,136300000.0
2007-01-02 17:01:00,1.6675,1.668,1.6672,1.6674,136300000.0
2007-01-02 17:02:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2007-01-02 17:03:00,1.6674,1.6679,1.6669,1.6675,136300000.0
2007-01-02 17:04:00,1.6672,1.6676,1.6671,1.6673,136300000.0
2007-01-02 17:05:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2007-01-02 17:06:00,1.6672,1.6676,1.667,1.6672,136300000.0
2007-01-02 17:07:00,1.6674,1.6674,1.667,1.6674,136300000.0
2007-01-02 17:08:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-01-02 17:09:00,1.6672,1.6675,1.667,1.6672,136300000.0
2007-01-02 17:10:00,1.6674,1.6676,1.6672,1.6674,136300000.0
2007-01-02 17:11:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2007-01-02 17:12:00,1.6674,1.6676,1.6672,1.6674,136300000.0
2007-01-02 17:14:00,1.6676,1.6679,1.6671,1.6677,136300000.0
2007-01-02 17:15:00,1.6675,1.6678,1.6672,1.6672,136300000.0
2007-01-02 17:16:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-01-02 17:17:00,1.6673,1.6677,1.6672,1.6677,136300000.0
2007-01-02 17:18:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2007-01-02 17:19:00,1.6678,1.6683,1.6677,1.6683,136300000.0
2007-01-02 17:20:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2007-01-02 17:21:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-01-02 17:22:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2007-01-02 17:23:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-01-02 17:24:00,1.668,1.6682,1.6679,1.6682,136300000.0
2007-01-02 17:25:00,1.668,1.6681,1.6677,1.6679,136300000.0
2007-01-02 17:26:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-01-02 17:27:00,1.6679,1.6679,1.6675,1.6678,136300000.0
2007-01-02 17:28:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-02 17:29:00,1.6682,1.6682,1.6678,1.668,136300000.0
2007-01-02 17:30:00,1.6678,1.6686,1.6678,1.6686,136300000.0
2007-01-02 17:31:00,1.6685,1.6692,1.6685,1.6688,136300000.0
2007-01-02 17:32:00,1.6689,1.6689,1.6681,1.6683,136300000.0
2007-01-02 17:33:00,1.6681,1.6683,1.6679,1.6683,136300000.0
2007-01-02 17:34:00,1.6685,1.6688,1.6683,1.6686,136300000.0
2007-01-02 17:35:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-02 17:36:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-01-02 17:37:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2007-01-02 17:38:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2007-01-02 17:39:00,1.6685,1.6687,1.6684,1.6687,136300000.0
2007-01-02 17:40:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2007-01-02 17:41:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2007-01-02 17:42:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-02 17:43:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2007-01-02 17:44:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-01-02 17:45:00,1.6683,1.6686,1.6683,1.6685,136300000.0
2007-01-02 17:46:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2007-01-02 17:47:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-02 17:48:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-01-02 17:49:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2007-01-02 17:51:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-01-02 17:52:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-01-02 17:54:00,1.669,1.6691,1.6686,1.6688,136300000.0
2007-01-02 17:57:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2007-01-02 17:58:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2007-01-02 17:59:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-01-02 18:01:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-01-02 18:02:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-01-02 18:04:00,1.6684,1.6688,1.6684,1.6686,136300000.0
2007-01-02 18:05:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-01-02 18:06:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-01-02 18:07:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-02 18:08:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-01-02 18:09:00,1.6691,1.6693,1.669,1.6693,136300000.0
2007-01-02 18:10:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-01-02 18:11:00,1.6687,1.6692,1.6687,1.6691,136300000.0
2007-01-02 18:13:00,1.6692,1.6694,1.6691,1.6693,136300000.0
2007-01-02 18:14:00,1.6692,1.6693,1.6689,1.6691,136300000.0
2007-01-02 18:15:00,1.6689,1.6691,1.6687,1.6691,136300000.0
2007-01-02 18:16:00,1.669,1.6691,1.669,1.6691,136300000.0
2007-01-02 18:17:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-01-02 18:18:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-01-02 18:19:00,1.6688,1.669,1.6687,1.6688,136300000.0
2007-01-02 18:21:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-01-02 18:23:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-01-02 18:24:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-02 18:25:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-02 18:26:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-01-02 18:27:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-01-02 18:29:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-02 18:30:00,1.6688,1.669,1.6687,1.6687,136300000.0
2007-01-02 18:31:00,1.6685,1.6688,1.6683,1.6685,136300000.0
2007-01-02 18:32:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2007-01-02 18:33:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-01-02 18:34:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-02 18:35:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-01-02 18:36:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-02 18:38:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-02 18:39:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-01-02 18:40:00,1.6683,1.6688,1.6683,1.6688,136300000.0
2007-01-02 18:41:00,1.6689,1.669,1.6688,1.6688,136300000.0
2007-01-02 18:42:00,1.669,1.669,1.6689,1.669,136300000.0
2007-01-02 18:44:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-02 18:46:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-01-02 18:47:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-01-02 18:48:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-02 18:50:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-02 18:51:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-02 18:52:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-02 18:53:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-01-02 18:54:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-02 18:56:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2007-01-02 18:57:00,1.6682,1.6686,1.6679,1.6684,136300000.0
2007-01-02 18:58:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2007-01-02 18:59:00,1.6684,1.6685,1.6682,1.6683,136300000.0
2007-01-02 19:00:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-01-02 19:03:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-01-02 19:04:00,1.6683,1.6685,1.6682,1.6683,136300000.0
2007-01-02 19:05:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2007-01-02 19:06:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-01-02 19:07:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-01-02 19:08:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-01-02 19:09:00,1.6684,1.6686,1.6682,1.6685,136300000.0
2007-01-02 19:11:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-01-02 19:12:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-01-02 19:13:00,1.6681,1.6682,1.668,1.668,136300000.0
2007-01-02 19:14:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-02 19:15:00,1.668,1.6681,1.668,1.668,136300000.0
2007-01-02 19:16:00,1.6681,1.6682,1.668,1.6682,136300000.0
2007-01-02 19:17:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-02 19:18:00,1.668,1.6682,1.6678,1.6679,136300000.0
2007-01-02 19:19:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-02 19:21:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2007-01-02 19:22:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2007-01-02 19:23:00,1.6675,1.6678,1.6674,1.6678,136300000.0
2007-01-02 19:24:00,1.6673,1.668,1.6673,1.6678,136300000.0
2007-01-02 19:25:00,1.6676,1.6682,1.6676,1.668,136300000.0
2007-01-02 19:26:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-01-02 19:28:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-01-02 19:29:00,1.668,1.668,1.6679,1.668,136300000.0
2007-01-02 19:30:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-01-02 19:31:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-01-02 19:32:00,1.6683,1.6689,1.6683,1.6683,136300000.0
2007-01-02 19:33:00,1.668,1.6684,1.6679,1.6684,136300000.0
2007-01-02 19:34:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2007-01-02 19:35:00,1.6681,1.6681,1.6678,1.6681,136300000.0
2007-01-02 19:36:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-01-02 19:37:00,1.6678,1.668,1.6676,1.668,136300000.0
2007-01-02 19:38:00,1.6679,1.668,1.6678,1.6678,136300000.0
2007-01-02 19:39:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-02 19:40:00,1.6676,1.668,1.6674,1.668,136300000.0
2007-01-02 19:41:00,1.6678,1.668,1.6678,1.6678,136300000.0
2007-01-02 19:42:00,1.668,1.6681,1.668,1.668,136300000.0
2007-01-02 19:43:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-02 19:44:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2007-01-02 19:47:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2007-01-02 19:48:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-01-02 19:50:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-02 19:51:00,1.6682,1.6684,1.6678,1.668,136300000.0
2007-01-02 19:53:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-01-02 19:54:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-01-02 19:55:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-01-02 19:56:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-01-02 19:59:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-02 20:00:00,1.6678,1.668,1.6678,1.6678,136300000.0
2007-01-02 20:01:00,1.6677,1.6681,1.6677,1.6679,136300000.0
2007-01-02 20:02:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-02 20:03:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-01-02 20:04:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2007-01-02 20:06:00,1.6676,1.6682,1.6676,1.668,136300000.0
2007-01-02 20:07:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-01-02 20:09:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-01-02 20:12:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-02 20:13:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-01-02 20:14:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-01-02 20:15:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-01-02 20:16:00,1.6677,1.6682,1.6677,1.6681,136300000.0
2007-01-02 20:17:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-01-02 20:18:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-02 20:20:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-02 20:21:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2007-01-02 20:22:00,1.6677,1.6681,1.6677,1.668,136300000.0
2007-01-02 20:23:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-01-02 20:24:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-01-02 20:25:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-02 20:26:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-02 20:27:00,1.6682,1.6682,1.668,1.6682,136300000.0
2007-01-02 20:29:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-02 20:30:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-01-02 20:32:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-01-02 20:33:00,1.6679,1.668,1.6678,1.668,136300000.0
2007-01-02 20:34:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-01-02 20:35:00,1.668,1.6682,1.668,1.668,136300000.0
2007-01-02 20:37:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2007-01-02 20:40:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-01-02 20:41:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2007-01-02 20:42:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2007-01-02 20:43:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-01-02 20:45:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-02 20:46:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2007-01-02 20:49:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-02 20:50:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-02 20:51:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-01-02 21:00:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2007-01-02 21:01:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-01-02 21:02:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-01-02 21:03:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-01-02 21:04:00,1.6666,1.6672,1.6666,1.6672,136300000.0
2007-01-02 21:05:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-01-02 21:07:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-02 21:09:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-01-02 21:10:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-02 21:11:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-01-02 21:12:00,1.6671,1.6673,1.667,1.6672,136300000.0
2007-01-02 21:13:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-01-02 21:16:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-01-02 21:17:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-01-02 21:19:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-01-02 21:20:00,1.6668,1.6671,1.6668,1.6669,136300000.0
2007-01-02 21:21:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2007-01-02 21:23:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-01-02 21:24:00,1.6671,1.6676,1.6671,1.6674,136300000.0
2007-01-02 21:25:00,1.6672,1.668,1.6672,1.6678,136300000.0
2007-01-02 21:26:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2007-01-02 21:27:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-02 21:28:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2007-01-02 21:29:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-01-02 21:30:00,1.6674,1.668,1.6674,1.668,136300000.0
2007-01-02 21:32:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2007-01-02 21:33:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-02 21:36:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-02 21:38:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-02 21:39:00,1.6672,1.6672,1.6669,1.667,136300000.0
2007-01-02 21:40:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2007-01-02 21:41:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2007-01-02 21:42:00,1.6672,1.6677,1.6672,1.6677,136300000.0
2007-01-02 21:43:00,1.6676,1.6676,1.6674,1.6675,136300000.0
2007-01-02 21:44:00,1.6676,1.6678,1.6676,1.6677,136300000.0
2007-01-02 21:45:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2007-01-02 21:46:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2007-01-02 21:47:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2007-01-02 21:48:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2007-01-02 21:49:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-02 21:50:00,1.6674,1.6676,1.6674,1.6675,136300000.0
2007-01-02 21:53:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-01-02 21:54:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-01-02 21:55:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-01-02 21:56:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-01-02 21:57:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-02 21:58:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2007-01-02 21:59:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-01-02 22:00:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2007-01-02 22:03:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2007-01-02 22:04:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-01-02 22:05:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-01-02 22:06:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-02 22:07:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2007-01-02 22:08:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-02 22:09:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2007-01-02 22:10:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-01-02 22:11:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2007-01-02 22:12:00,1.6672,1.6677,1.6672,1.6677,136300000.0
2007-01-02 22:13:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2007-01-02 22:14:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-01-02 22:15:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2007-01-02 22:16:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-02 22:17:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-01-02 22:18:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2007-01-02 22:20:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2007-01-02 22:21:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-01-02 22:22:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2007-01-02 22:24:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-01-02 22:25:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2007-01-02 22:26:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2007-01-02 22:27:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-01-02 22:28:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-02 22:29:00,1.6678,1.6678,1.6671,1.6672,136300000.0
2007-01-02 22:30:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-01-02 22:32:00,1.6686,1.6686,1.6679,1.6679,136300000.0
2007-01-02 22:33:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-01-02 22:34:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2007-01-02 22:36:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-01-02 22:37:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2007-01-02 22:38:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-02 22:39:00,1.6671,1.6672,1.667,1.6671,136300000.0
2007-01-02 22:40:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-01-02 22:41:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-01-02 22:42:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-02 22:43:00,1.6669,1.6671,1.6663,1.6663,136300000.0
2007-01-02 22:44:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2007-01-02 22:45:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-01-02 22:46:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-01-02 22:47:00,1.6667,1.6669,1.6665,1.6666,136300000.0
2007-01-02 22:48:00,1.6668,1.6677,1.6666,1.667,136300000.0
2007-01-02 22:49:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2007-01-02 22:50:00,1.6667,1.6671,1.6667,1.667,136300000.0
2007-01-02 22:51:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-01-02 22:52:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2007-01-02 22:53:00,1.6673,1.6673,1.667,1.6672,136300000.0
2007-01-02 22:54:00,1.6673,1.6673,1.667,1.6673,136300000.0
2007-01-02 22:55:00,1.6672,1.6672,1.6669,1.667,136300000.0
2007-01-02 22:56:00,1.6669,1.6672,1.6668,1.6672,136300000.0
2007-01-02 22:57:00,1.6671,1.6672,1.6669,1.6669,136300000.0
2007-01-02 22:58:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-01-02 23:00:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-01-02 23:01:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-02 23:02:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2007-01-02 23:03:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2007-01-02 23:04:00,1.667,1.6673,1.667,1.6673,136300000.0
2007-01-02 23:05:00,1.6676,1.6676,1.6672,1.6673,136300000.0
2007-01-02 23:06:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2007-01-02 23:07:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-02 23:08:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-01-02 23:09:00,1.6672,1.6672,1.6669,1.6671,136300000.0
2007-01-02 23:10:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2007-01-02 23:11:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-02 23:13:00,1.6673,1.6673,1.6669,1.6669,136300000.0
2007-01-02 23:17:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-01-02 23:18:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-01-02 23:19:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-02 23:20:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2007-01-02 23:21:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2007-01-02 23:22:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-02 23:24:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-01-02 23:25:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2007-01-02 23:26:00,1.6674,1.6677,1.6673,1.6673,136300000.0
2007-01-02 23:27:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-02 23:28:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-01-02 23:29:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2007-01-02 23:31:00,1.6678,1.6678,1.6674,1.6677,136300000.0
2007-01-02 23:32:00,1.6678,1.6679,1.6675,1.6675,136300000.0
2007-01-02 23:33:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2007-01-02 23:37:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-02 23:39:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-01-02 23:40:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-02 23:42:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-02 23:45:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2007-01-02 23:46:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-01-02 23:47:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-01-02 23:48:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-02 23:49:00,1.667,1.6672,1.667,1.6671,136300000.0
2007-01-02 23:50:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2007-01-02 23:51:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2007-01-02 23:52:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-01-02 23:53:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-01-02 23:54:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-02 23:55:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2007-01-02 23:57:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-01-02 23:58:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-01-02 23:59:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-01-03 00:00:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2007-01-03 00:01:00,1.667,1.667,1.6669,1.667,136300000.0
2007-01-03 00:02:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2007-01-03 00:03:00,1.6674,1.6674,1.6671,1.6673,136300000.0
2007-01-03 00:05:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2007-01-03 00:06:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2007-01-03 00:07:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2007-01-03 00:09:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-01-03 00:10:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2007-01-03 00:11:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2007-01-03 00:12:00,1.6672,1.6673,1.667,1.6671,136300000.0
2007-01-03 00:13:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-03 00:14:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-03 00:15:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2007-01-03 00:16:00,1.6672,1.6672,1.6669,1.667,136300000.0
2007-01-03 00:17:00,1.6669,1.667,1.6668,1.667,136300000.0
2007-01-03 00:18:00,1.6669,1.667,1.6668,1.667,136300000.0
2007-01-03 00:19:00,1.6669,1.667,1.6669,1.6669,136300000.0
2007-01-03 00:20:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-03 00:21:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-01-03 00:22:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-01-03 00:23:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-01-03 00:24:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-03 00:25:00,1.6673,1.6673,1.667,1.6673,136300000.0
2007-01-03 00:26:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-03 00:27:00,1.6673,1.6673,1.667,1.6672,136300000.0
2007-01-03 00:28:00,1.667,1.6673,1.6669,1.667,136300000.0
2007-01-03 00:29:00,1.6671,1.6671,1.667,1.6671,136300000.0
2007-01-03 00:30:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2007-01-03 00:31:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-01-03 00:34:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-01-03 00:36:00,1.6669,1.667,1.6668,1.667,136300000.0
2007-01-03 00:37:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-01-03 00:38:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2007-01-03 00:39:00,1.667,1.6671,1.6669,1.667,136300000.0
2007-01-03 00:40:00,1.6669,1.6672,1.6669,1.667,136300000.0
2007-01-03 00:41:00,1.6671,1.6675,1.6671,1.6672,136300000.0
2007-01-03 00:42:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-03 00:43:00,1.667,1.6672,1.667,1.667,136300000.0
2007-01-03 00:44:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-03 00:45:00,1.667,1.6671,1.6669,1.6671,136300000.0
2007-01-03 00:46:00,1.667,1.6671,1.6669,1.667,136300000.0
2007-01-03 00:47:00,1.6672,1.6672,1.6669,1.6672,136300000.0
2007-01-03 00:48:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-01-03 00:49:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-01-03 00:50:00,1.6668,1.667,1.6668,1.6669,136300000.0
2007-01-03 00:51:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-01-03 00:53:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-01-03 00:54:00,1.667,1.667,1.6668,1.6669,136300000.0
2007-01-03 00:55:00,1.6668,1.6673,1.6668,1.6673,136300000.0
2007-01-03 00:56:00,1.6672,1.6673,1.6669,1.6669,136300000.0
2007-01-03 00:57:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-01-03 00:58:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-01-03 01:01:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-03 01:03:00,1.667,1.6672,1.667,1.667,136300000.0
2007-01-03 01:04:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-03 01:06:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-01-03 01:07:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-01-03 01:08:00,1.6672,1.6672,1.667,1.667,136300000.0
2007-01-03 01:09:00,1.6669,1.667,1.6669,1.6669,136300000.0
2007-01-03 01:10:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-01-03 01:11:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-01-03 01:12:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-01-03 01:15:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-01-03 01:16:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-01-03 01:17:00,1.6662,1.6662,1.6659,1.666,136300000.0
2007-01-03 01:18:00,1.6659,1.6659,1.6655,1.6659,136300000.0
2007-01-03 01:21:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-01-03 01:22:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-03 01:23:00,1.6658,1.6661,1.6658,1.666,136300000.0
2007-01-03 01:24:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2007-01-03 01:25:00,1.666,1.666,1.6657,1.6657,136300000.0
2007-01-03 01:26:00,1.666,1.666,1.6657,1.6657,136300000.0
2007-01-03 01:27:00,1.6658,1.666,1.6658,1.666,136300000.0
2007-01-03 01:28:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-01-03 01:29:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-03 01:30:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-03 01:31:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-03 01:32:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2007-01-03 01:33:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2007-01-03 01:35:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-01-03 01:36:00,1.6668,1.6668,1.6664,1.6665,136300000.0
2007-01-03 01:37:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2007-01-03 01:38:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2007-01-03 01:40:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2007-01-03 01:41:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-01-03 01:42:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2007-01-03 01:43:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-01-03 01:44:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2007-01-03 01:45:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-03 01:46:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2007-01-03 01:47:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-03 01:49:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2007-01-03 01:50:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2007-01-03 01:51:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2007-01-03 01:52:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2007-01-03 01:53:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-01-03 01:54:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-03 01:55:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2007-01-03 01:56:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-03 01:57:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-03 01:59:00,1.6659,1.6659,1.6655,1.6656,136300000.0
2007-01-03 02:00:00,1.6657,1.6657,1.6653,1.6655,136300000.0
2007-01-03 02:01:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-03 02:02:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 02:03:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-03 02:04:00,1.665,1.6652,1.665,1.6652,136300000.0
2007-01-03 02:05:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2007-01-03 02:06:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2007-01-03 02:07:00,1.665,1.6651,1.665,1.665,136300000.0
2007-01-03 02:08:00,1.6651,1.6651,1.6649,1.665,136300000.0
2007-01-03 02:09:00,1.6651,1.6652,1.665,1.6651,136300000.0
2007-01-03 02:10:00,1.665,1.6651,1.6649,1.6651,136300000.0
2007-01-03 02:11:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 02:12:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-03 02:13:00,1.6654,1.6655,1.6652,1.6652,136300000.0
2007-01-03 02:14:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2007-01-03 02:15:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2007-01-03 02:16:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-01-03 02:17:00,1.665,1.6653,1.665,1.6653,136300000.0
2007-01-03 02:18:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2007-01-03 02:19:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2007-01-03 02:22:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 02:26:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2007-01-03 02:27:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2007-01-03 02:28:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2007-01-03 02:29:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2007-01-03 02:32:00,1.6652,1.6654,1.6651,1.6653,136300000.0
2007-01-03 02:33:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-03 02:34:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-01-03 02:35:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-03 02:36:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-03 02:37:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-01-03 02:38:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2007-01-03 02:39:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2007-01-03 02:40:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-03 02:42:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2007-01-03 02:43:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2007-01-03 02:44:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-03 02:45:00,1.665,1.665,1.6647,1.6647,136300000.0
2007-01-03 02:46:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2007-01-03 02:47:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-03 02:48:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-01-03 02:49:00,1.665,1.6651,1.6649,1.6651,136300000.0
2007-01-03 02:50:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-03 02:51:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-01-03 02:52:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2007-01-03 02:53:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-03 02:54:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-03 02:55:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-01-03 02:56:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-01-03 02:57:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2007-01-03 02:58:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-03 02:59:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2007-01-03 03:00:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-01-03 03:01:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-01-03 03:02:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-03 03:03:00,1.6649,1.665,1.6648,1.665,136300000.0
2007-01-03 03:04:00,1.6649,1.665,1.6648,1.6648,136300000.0
2007-01-03 03:05:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2007-01-03 03:06:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-01-03 03:07:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2007-01-03 03:08:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2007-01-03 03:09:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-03 03:10:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-01-03 03:11:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-03 03:12:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-03 03:13:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-01-03 03:14:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-03 03:15:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 03:17:00,1.6651,1.6652,1.665,1.6651,136300000.0
2007-01-03 03:19:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-03 03:20:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-03 03:21:00,1.665,1.6651,1.6648,1.6651,136300000.0
2007-01-03 03:22:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2007-01-03 03:23:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2007-01-03 03:24:00,1.6652,1.6652,1.6646,1.6647,136300000.0
2007-01-03 03:25:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-03 03:26:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2007-01-03 03:27:00,1.6646,1.6649,1.6645,1.6646,136300000.0
2007-01-03 03:28:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-03 03:29:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2007-01-03 03:30:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2007-01-03 03:31:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-03 03:32:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2007-01-03 03:34:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2007-01-03 03:35:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-03 03:36:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-03 03:37:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-03 03:38:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2007-01-03 03:40:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-03 03:41:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-03 03:42:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-03 03:43:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-03 03:44:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2007-01-03 03:45:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-01-03 03:46:00,1.6645,1.6647,1.6644,1.6646,136300000.0
2007-01-03 03:47:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-03 03:49:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-03 03:50:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-03 03:51:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-03 03:52:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2007-01-03 03:53:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2007-01-03 03:54:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-03 03:55:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2007-01-03 03:56:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2007-01-03 03:58:00,1.6646,1.6647,1.6643,1.6645,136300000.0
2007-01-03 03:59:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-01-03 04:00:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2007-01-03 04:01:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2007-01-03 04:02:00,1.6646,1.665,1.6646,1.665,136300000.0
2007-01-03 04:03:00,1.6652,1.6652,1.665,1.6652,136300000.0
2007-01-03 04:04:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-03 04:05:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 04:06:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2007-01-03 04:07:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-03 04:08:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 04:09:00,1.6651,1.6651,1.665,1.6651,136300000.0
2007-01-03 04:10:00,1.665,1.6651,1.6649,1.6649,136300000.0
2007-01-03 04:11:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-03 04:12:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-01-03 04:13:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-01-03 04:14:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-03 04:15:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-03 04:16:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 04:17:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-03 04:19:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-03 04:22:00,1.6649,1.665,1.6649,1.6649,136300000.0
2007-01-03 04:23:00,1.665,1.6652,1.6649,1.665,136300000.0
2007-01-03 04:24:00,1.6651,1.6663,1.6651,1.666,136300000.0
2007-01-03 04:25:00,1.6659,1.6663,1.6658,1.6662,136300000.0
2007-01-03 04:26:00,1.6661,1.6661,1.6656,1.6657,136300000.0
2007-01-03 04:27:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2007-01-03 04:28:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-01-03 04:29:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2007-01-03 04:30:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2007-01-03 04:31:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-03 04:32:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2007-01-03 04:34:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2007-01-03 04:35:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2007-01-03 04:36:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-03 04:39:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-03 04:40:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2007-01-03 04:41:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2007-01-03 04:42:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2007-01-03 04:43:00,1.6656,1.6656,1.6651,1.6654,136300000.0
2007-01-03 04:44:00,1.6653,1.6653,1.665,1.6652,136300000.0
2007-01-03 04:45:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2007-01-03 04:46:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-03 04:48:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-03 04:49:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2007-01-03 04:50:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-03 04:51:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-01-03 04:53:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2007-01-03 04:54:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-01-03 04:55:00,1.6651,1.6655,1.6649,1.6655,136300000.0
2007-01-03 04:56:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2007-01-03 04:57:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2007-01-03 04:58:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2007-01-03 04:59:00,1.6653,1.6655,1.6651,1.6655,136300000.0
2007-01-03 05:00:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-01-03 05:01:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-03 05:02:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 05:03:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 05:04:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2007-01-03 05:05:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2007-01-03 05:06:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2007-01-03 05:07:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2007-01-03 05:08:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2007-01-03 05:09:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2007-01-03 05:10:00,1.6653,1.6656,1.6652,1.6656,136300000.0
2007-01-03 05:11:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2007-01-03 05:12:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2007-01-03 05:13:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2007-01-03 05:14:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-03 05:15:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2007-01-03 05:16:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2007-01-03 05:17:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-03 05:18:00,1.6651,1.6655,1.6651,1.6654,136300000.0
2007-01-03 05:19:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2007-01-03 05:20:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2007-01-03 05:21:00,1.6654,1.6655,1.6652,1.6654,136300000.0
2007-01-03 05:22:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-03 05:24:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2007-01-03 05:25:00,1.6655,1.6657,1.6653,1.6653,136300000.0
2007-01-03 05:27:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 05:29:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2007-01-03 05:30:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-01-03 05:33:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2007-01-03 05:34:00,1.6654,1.6654,1.6651,1.6652,136300000.0
2007-01-03 05:35:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-03 05:36:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-03 05:38:00,1.665,1.6652,1.6649,1.6652,136300000.0
2007-01-03 05:39:00,1.6651,1.6652,1.665,1.6651,136300000.0
2007-01-03 05:40:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2007-01-03 05:41:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-03 05:42:00,1.6653,1.666,1.6653,1.6657,136300000.0
2007-01-03 05:43:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2007-01-03 05:44:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2007-01-03 05:45:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2007-01-03 05:46:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2007-01-03 05:47:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2007-01-03 05:48:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2007-01-03 05:49:00,1.6654,1.6658,1.6654,1.6658,136300000.0
2007-01-03 05:50:00,1.6659,1.666,1.6658,1.6658,136300000.0
2007-01-03 05:51:00,1.666,1.6663,1.666,1.6662,136300000.0
2007-01-03 05:52:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-03 05:53:00,1.6659,1.666,1.6657,1.6657,136300000.0
2007-01-03 05:54:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2007-01-03 05:56:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-03 05:59:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2007-01-03 06:00:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2007-01-03 06:01:00,1.6658,1.6658,1.6654,1.6656,136300000.0
2007-01-03 06:02:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2007-01-03 06:06:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2007-01-03 06:07:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2007-01-03 06:08:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2007-01-03 06:09:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2007-01-03 06:10:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2007-01-03 06:14:00,1.6654,1.6655,1.6652,1.6653,136300000.0
2007-01-03 06:15:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2007-01-03 06:16:00,1.6651,1.6654,1.6651,1.6652,136300000.0
2007-01-03 06:17:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-01-03 06:18:00,1.6653,1.6656,1.6653,1.6654,136300000.0
2007-01-03 06:19:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 06:20:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-03 06:21:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 06:22:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 06:26:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-03 06:27:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-03 06:28:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-01-03 06:29:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-03 06:30:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2007-01-03 06:31:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2007-01-03 06:32:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-03 06:33:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2007-01-03 06:34:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-03 06:36:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-03 06:38:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-03 06:42:00,1.6652,1.6654,1.6651,1.6651,136300000.0
2007-01-03 06:43:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-03 06:44:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 06:45:00,1.6652,1.6654,1.6651,1.6651,136300000.0
2007-01-03 06:46:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2007-01-03 06:47:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-03 06:48:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2007-01-03 06:49:00,1.6651,1.6652,1.665,1.6651,136300000.0
2007-01-03 06:50:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-01-03 06:52:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-01-03 06:53:00,1.665,1.6651,1.665,1.665,136300000.0
2007-01-03 06:54:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-03 06:55:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-03 06:56:00,1.6649,1.6653,1.6649,1.6649,136300000.0
2007-01-03 06:57:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-03 06:58:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-01-03 06:59:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-03 07:00:00,1.6651,1.6652,1.6649,1.6652,136300000.0
2007-01-03 07:01:00,1.665,1.6652,1.665,1.6652,136300000.0
2007-01-03 07:02:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-03 07:03:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2007-01-03 07:04:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-01-03 07:05:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2007-01-03 07:06:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2007-01-03 07:07:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-03 07:08:00,1.6651,1.6651,1.6649,1.665,136300000.0
2007-01-03 07:09:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-03 07:10:00,1.6652,1.6654,1.6649,1.6654,136300000.0
2007-01-03 07:11:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-01-03 07:12:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-03 07:13:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-03 07:15:00,1.665,1.665,1.6649,1.6649,136300000.0
2007-01-03 07:16:00,1.665,1.665,1.6647,1.6647,136300000.0
2007-01-03 07:17:00,1.6649,1.6649,1.6645,1.6647,136300000.0
2007-01-03 07:18:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-03 07:19:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-01-03 07:23:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-03 07:26:00,1.6649,1.6654,1.6649,1.6652,136300000.0
2007-01-03 07:28:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2007-01-03 07:30:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 07:31:00,1.6654,1.6655,1.6652,1.6652,136300000.0
2007-01-03 07:33:00,1.6655,1.6655,1.6652,1.6654,136300000.0
2007-01-03 07:34:00,1.6652,1.6655,1.6652,1.6654,136300000.0
2007-01-03 07:35:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-03 07:36:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2007-01-03 07:37:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2007-01-03 07:39:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 07:40:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 07:42:00,1.6652,1.6657,1.6652,1.6657,136300000.0
2007-01-03 07:43:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2007-01-03 07:44:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-03 07:45:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2007-01-03 07:46:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 07:47:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-03 07:48:00,1.665,1.6652,1.665,1.6652,136300000.0
2007-01-03 07:49:00,1.6654,1.6654,1.6651,1.6652,136300000.0
2007-01-03 07:51:00,1.665,1.6651,1.6648,1.6649,136300000.0
2007-01-03 07:52:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2007-01-03 07:53:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2007-01-03 07:54:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2007-01-03 07:56:00,1.665,1.6652,1.665,1.665,136300000.0
2007-01-03 07:57:00,1.6652,1.6652,1.6649,1.665,136300000.0
2007-01-03 07:58:00,1.6652,1.6652,1.665,1.6652,136300000.0
2007-01-03 07:59:00,1.665,1.665,1.6646,1.6646,136300000.0
2007-01-03 08:00:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-03 08:01:00,1.6646,1.665,1.6646,1.6649,136300000.0
2007-01-03 08:02:00,1.665,1.665,1.6647,1.665,136300000.0
2007-01-03 08:03:00,1.6649,1.665,1.6649,1.665,136300000.0
2007-01-03 08:04:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2007-01-03 08:05:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2007-01-03 08:06:00,1.6645,1.6649,1.6643,1.6649,136300000.0
2007-01-03 08:07:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2007-01-03 08:08:00,1.6646,1.6647,1.6645,1.6646,136300000.0
2007-01-03 08:09:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2007-01-03 08:10:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2007-01-03 08:11:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2007-01-03 08:12:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2007-01-03 08:13:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-01-03 08:14:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2007-01-03 08:15:00,1.6646,1.6647,1.6643,1.6644,136300000.0
2007-01-03 08:16:00,1.6642,1.6644,1.6639,1.6644,136300000.0
2007-01-03 08:17:00,1.6645,1.6646,1.6643,1.6644,136300000.0
2007-01-03 08:18:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2007-01-03 08:19:00,1.6641,1.6644,1.6639,1.6642,136300000.0
2007-01-03 08:20:00,1.664,1.6643,1.6636,1.6636,136300000.0
2007-01-03 08:21:00,1.6635,1.664,1.6634,1.6638,136300000.0
2007-01-03 08:22:00,1.6637,1.664,1.6635,1.6639,136300000.0
2007-01-03 08:23:00,1.664,1.6643,1.664,1.6643,136300000.0
2007-01-03 08:24:00,1.6641,1.6648,1.664,1.6644,136300000.0
2007-01-03 08:25:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2007-01-03 08:26:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2007-01-03 08:27:00,1.6645,1.665,1.6645,1.6648,136300000.0
2007-01-03 08:28:00,1.6652,1.6652,1.6646,1.6649,136300000.0
2007-01-03 08:29:00,1.6648,1.6649,1.6646,1.6649,136300000.0
2007-01-03 08:31:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2007-01-03 08:32:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2007-01-03 08:33:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-03 08:34:00,1.6643,1.6645,1.6641,1.6643,136300000.0
2007-01-03 08:35:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2007-01-03 08:36:00,1.6645,1.6646,1.6643,1.6646,136300000.0
2007-01-03 08:37:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2007-01-03 08:38:00,1.6644,1.6648,1.6644,1.6647,136300000.0
2007-01-03 08:39:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2007-01-03 08:40:00,1.6645,1.6648,1.6644,1.6644,136300000.0
2007-01-03 08:41:00,1.6646,1.6648,1.6644,1.6647,136300000.0
2007-01-03 08:42:00,1.6646,1.6647,1.6643,1.6643,136300000.0
2007-01-03 08:43:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2007-01-03 08:44:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2007-01-03 08:45:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2007-01-03 08:46:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-01-03 08:47:00,1.6645,1.6646,1.6643,1.6643,136300000.0
2007-01-03 08:48:00,1.6645,1.6649,1.6644,1.6649,136300000.0
2007-01-03 08:49:00,1.6647,1.6649,1.6646,1.6647,136300000.0
2007-01-03 08:50:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2007-01-03 08:51:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2007-01-03 08:52:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-03 08:53:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-03 08:54:00,1.6646,1.6648,1.6644,1.6646,136300000.0
2007-01-03 08:55:00,1.6644,1.6649,1.6643,1.6647,136300000.0
2007-01-03 08:56:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2007-01-03 08:57:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-01-03 08:58:00,1.6647,1.6649,1.6644,1.6646,136300000.0
2007-01-03 08:59:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2007-01-03 09:00:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2007-01-03 09:01:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2007-01-03 09:02:00,1.6648,1.6651,1.6646,1.6649,136300000.0
2007-01-03 09:03:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2007-01-03 09:04:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2007-01-03 09:05:00,1.6648,1.6654,1.6648,1.6652,136300000.0
2007-01-03 09:06:00,1.665,1.6654,1.665,1.6652,136300000.0
2007-01-03 09:07:00,1.6654,1.6654,1.6648,1.6648,136300000.0
2007-01-03 09:08:00,1.6646,1.6649,1.6646,1.6646,136300000.0
2007-01-03 09:09:00,1.6645,1.6647,1.6643,1.6647,136300000.0
2007-01-03 09:10:00,1.6646,1.6651,1.6646,1.6649,136300000.0
2007-01-03 09:11:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-03 09:12:00,1.6649,1.6651,1.6647,1.6647,136300000.0
2007-01-03 09:13:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2007-01-03 09:14:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2007-01-03 09:15:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2007-01-03 09:16:00,1.6646,1.6646,1.664,1.6646,136300000.0
2007-01-03 09:17:00,1.6644,1.6648,1.6641,1.6646,136300000.0
2007-01-03 09:18:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2007-01-03 09:19:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-03 09:20:00,1.6651,1.6652,1.6646,1.6651,136300000.0
2007-01-03 09:21:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2007-01-03 09:22:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2007-01-03 09:23:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2007-01-03 09:24:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-03 09:25:00,1.6652,1.6655,1.6651,1.6652,136300000.0
2007-01-03 09:26:00,1.6655,1.6655,1.6649,1.6653,136300000.0
2007-01-03 09:27:00,1.6651,1.6659,1.6651,1.6657,136300000.0
2007-01-03 09:28:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2007-01-03 09:29:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-03 09:30:00,1.6655,1.6662,1.6655,1.666,136300000.0
2007-01-03 09:31:00,1.6662,1.6662,1.6658,1.6662,136300000.0
2007-01-03 09:32:00,1.666,1.6662,1.6659,1.6659,136300000.0
2007-01-03 09:33:00,1.666,1.6661,1.6657,1.6659,136300000.0
2007-01-03 09:34:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2007-01-03 09:35:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2007-01-03 09:36:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2007-01-03 09:37:00,1.6657,1.6659,1.6655,1.6657,136300000.0
2007-01-03 09:38:00,1.6656,1.666,1.6656,1.6659,136300000.0
2007-01-03 09:39:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2007-01-03 09:40:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2007-01-03 09:41:00,1.6658,1.6658,1.6652,1.6654,136300000.0
2007-01-03 09:42:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2007-01-03 09:43:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-01-03 09:44:00,1.6656,1.6661,1.6656,1.6661,136300000.0
2007-01-03 09:45:00,1.6659,1.6662,1.6657,1.6662,136300000.0
2007-01-03 09:46:00,1.666,1.6667,1.666,1.6667,136300000.0
2007-01-03 09:47:00,1.6666,1.6667,1.6664,1.6667,136300000.0
2007-01-03 09:48:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2007-01-03 09:49:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2007-01-03 09:50:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-01-03 09:51:00,1.6662,1.6662,1.666,1.6662,136300000.0
2007-01-03 09:53:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2007-01-03 09:54:00,1.6664,1.6667,1.6661,1.6661,136300000.0
2007-01-03 09:55:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2007-01-03 09:56:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2007-01-03 09:57:00,1.6662,1.6666,1.6661,1.6664,136300000.0
2007-01-03 09:58:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2007-01-03 09:59:00,1.6664,1.6666,1.6662,1.6666,136300000.0
2007-01-03 10:00:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2007-01-03 10:01:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2007-01-03 10:02:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2007-01-03 10:03:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-03 10:04:00,1.6662,1.6667,1.6662,1.6667,136300000.0
2007-01-03 10:05:00,1.667,1.667,1.6664,1.6664,136300000.0
2007-01-03 10:06:00,1.6662,1.6668,1.6662,1.6667,136300000.0
2007-01-03 10:07:00,1.6665,1.6667,1.6662,1.6666,136300000.0
2007-01-03 10:08:00,1.6664,1.6669,1.6664,1.6669,136300000.0
2007-01-03 10:09:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-01-03 10:10:00,1.6667,1.6672,1.6667,1.6669,136300000.0
2007-01-03 10:11:00,1.6667,1.6671,1.6667,1.6667,136300000.0
2007-01-03 10:12:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2007-01-03 10:13:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2007-01-03 10:14:00,1.6664,1.6664,1.666,1.6662,136300000.0
2007-01-03 10:15:00,1.6664,1.6666,1.6662,1.6662,136300000.0
2007-01-03 10:16:00,1.6664,1.6664,1.6659,1.6661,136300000.0
2007-01-03 10:17:00,1.6658,1.6661,1.6656,1.6656,136300000.0
2007-01-03 10:18:00,1.6658,1.6661,1.6654,1.6654,136300000.0
2007-01-03 10:19:00,1.6656,1.6659,1.6651,1.6653,136300000.0
2007-01-03 10:20:00,1.6655,1.6655,1.6649,1.6651,136300000.0
2007-01-03 10:21:00,1.6653,1.6654,1.6647,1.6649,136300000.0
2007-01-03 10:22:00,1.6651,1.6654,1.6649,1.6651,136300000.0
2007-01-03 10:23:00,1.6649,1.6653,1.6649,1.6649,136300000.0
2007-01-03 10:25:00,1.6646,1.6649,1.6646,1.6646,136300000.0
2007-01-03 10:26:00,1.6645,1.6649,1.6643,1.6645,136300000.0
2007-01-03 10:27:00,1.6646,1.6648,1.6644,1.6646,136300000.0
2007-01-03 10:28:00,1.6648,1.6648,1.6645,1.6648,136300000.0
2007-01-03 10:29:00,1.6646,1.6649,1.6645,1.6645,136300000.0
2007-01-03 10:30:00,1.6646,1.6649,1.6645,1.6647,136300000.0
2007-01-03 10:31:00,1.6646,1.6648,1.6643,1.6647,136300000.0
2007-01-03 10:32:00,1.6646,1.6647,1.6644,1.6644,136300000.0
2007-01-03 10:33:00,1.6646,1.6646,1.6641,1.6642,136300000.0
2007-01-03 10:34:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2007-01-03 10:35:00,1.6643,1.6646,1.6641,1.6645,136300000.0
2007-01-03 10:36:00,1.6647,1.6649,1.6645,1.6649,136300000.0
2007-01-03 10:37:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2007-01-03 10:38:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2007-01-03 10:39:00,1.6646,1.6654,1.6646,1.6652,136300000.0
2007-01-03 10:40:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-03 10:41:00,1.6651,1.6651,1.6646,1.6648,136300000.0
2007-01-03 10:42:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-03 10:43:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2007-01-03 10:44:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2007-01-03 10:45:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-01-03 10:46:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2007-01-03 10:48:00,1.6651,1.6651,1.6644,1.6646,136300000.0
2007-01-03 10:49:00,1.6648,1.6652,1.6646,1.6648,136300000.0
2007-01-03 10:50:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2007-01-03 10:51:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2007-01-03 10:52:00,1.6648,1.665,1.6648,1.6648,136300000.0
2007-01-03 10:53:00,1.665,1.665,1.6646,1.6648,136300000.0
2007-01-03 10:54:00,1.665,1.6651,1.6648,1.6649,136300000.0
2007-01-03 10:55:00,1.6648,1.6649,1.6646,1.6646,136300000.0
2007-01-03 10:56:00,1.6648,1.6651,1.6646,1.6649,136300000.0
2007-01-03 10:57:00,1.6647,1.6651,1.6646,1.6651,136300000.0
2007-01-03 10:58:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-03 10:59:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2007-01-03 11:00:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-03 11:01:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-01-03 11:02:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-01-03 11:03:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2007-01-03 11:04:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2007-01-03 11:05:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-03 11:06:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2007-01-03 11:07:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2007-01-03 11:08:00,1.6646,1.6651,1.6646,1.6646,136300000.0
2007-01-03 11:09:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2007-01-03 11:10:00,1.6644,1.6648,1.6639,1.6644,136300000.0
2007-01-03 11:11:00,1.6642,1.6648,1.6641,1.6644,136300000.0
2007-01-03 11:12:00,1.6641,1.6642,1.6638,1.6642,136300000.0
2007-01-03 11:13:00,1.6644,1.6644,1.6638,1.6638,136300000.0
2007-01-03 11:14:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2007-01-03 11:15:00,1.6643,1.6643,1.664,1.6641,136300000.0
2007-01-03 11:16:00,1.6638,1.6645,1.6638,1.664,136300000.0
2007-01-03 11:17:00,1.6636,1.6638,1.663,1.6634,136300000.0
2007-01-03 11:18:00,1.6632,1.6636,1.663,1.6635,136300000.0
2007-01-03 11:19:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-01-03 11:20:00,1.6633,1.6635,1.6631,1.6633,136300000.0
2007-01-03 11:21:00,1.6632,1.664,1.663,1.664,136300000.0
2007-01-03 11:22:00,1.6638,1.664,1.6631,1.6633,136300000.0
2007-01-03 11:23:00,1.663,1.663,1.6625,1.6627,136300000.0
2007-01-03 11:24:00,1.6628,1.6632,1.6627,1.663,136300000.0
2007-01-03 11:25:00,1.6628,1.6633,1.6628,1.6629,136300000.0
2007-01-03 11:26:00,1.6631,1.6631,1.6625,1.6629,136300000.0
2007-01-03 11:27:00,1.6631,1.6631,1.6625,1.6627,136300000.0
2007-01-03 11:28:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2007-01-03 11:29:00,1.6625,1.6627,1.6623,1.6625,136300000.0
2007-01-03 11:30:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2007-01-03 11:31:00,1.6626,1.6626,1.6623,1.6625,136300000.0
2007-01-03 11:32:00,1.6626,1.6628,1.662,1.662,136300000.0
2007-01-03 11:33:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-01-03 11:34:00,1.6622,1.6628,1.6622,1.6625,136300000.0
2007-01-03 11:35:00,1.6626,1.6627,1.6622,1.6627,136300000.0
2007-01-03 11:36:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2007-01-03 11:37:00,1.6625,1.663,1.6625,1.6629,136300000.0
2007-01-03 11:38:00,1.6631,1.6632,1.6627,1.6631,136300000.0
2007-01-03 11:39:00,1.6633,1.6634,1.663,1.6634,136300000.0
2007-01-03 11:40:00,1.6632,1.6634,1.6631,1.6631,136300000.0
2007-01-03 11:41:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2007-01-03 11:42:00,1.6632,1.6635,1.6631,1.6634,136300000.0
2007-01-03 11:43:00,1.6632,1.6637,1.6632,1.6637,136300000.0
2007-01-03 11:44:00,1.6635,1.6641,1.6635,1.6641,136300000.0
2007-01-03 11:45:00,1.664,1.664,1.6635,1.6635,136300000.0
2007-01-03 11:46:00,1.6636,1.664,1.6635,1.6638,136300000.0
2007-01-03 11:47:00,1.6635,1.6643,1.6635,1.6641,136300000.0
2007-01-03 11:48:00,1.6639,1.6643,1.6635,1.6638,136300000.0
2007-01-03 11:49:00,1.664,1.664,1.6636,1.6637,136300000.0
2007-01-03 11:50:00,1.6638,1.6642,1.6636,1.6642,136300000.0
2007-01-03 11:51:00,1.6643,1.6648,1.6642,1.6648,136300000.0
2007-01-03 11:52:00,1.6646,1.6649,1.6645,1.6647,136300000.0
2007-01-03 11:53:00,1.6649,1.6649,1.6643,1.6646,136300000.0
2007-01-03 11:54:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2007-01-03 11:55:00,1.6643,1.6646,1.6642,1.6646,136300000.0
2007-01-03 11:56:00,1.6648,1.665,1.6648,1.6648,136300000.0
2007-01-03 11:57:00,1.6646,1.6651,1.6646,1.6651,136300000.0
2007-01-03 11:58:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2007-01-03 11:59:00,1.6651,1.6651,1.6645,1.6647,136300000.0
2007-01-03 12:00:00,1.6649,1.6651,1.6645,1.6646,136300000.0
2007-01-03 12:01:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2007-01-03 12:02:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2007-01-03 12:03:00,1.6649,1.6653,1.6648,1.6653,136300000.0
2007-01-03 12:04:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2007-01-03 12:05:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 12:06:00,1.665,1.6651,1.665,1.665,136300000.0
2007-01-03 12:07:00,1.6649,1.665,1.6647,1.6649,136300000.0
2007-01-03 12:08:00,1.6647,1.665,1.6647,1.6649,136300000.0
2007-01-03 12:09:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2007-01-03 12:10:00,1.665,1.665,1.6649,1.6649,136300000.0
2007-01-03 12:11:00,1.665,1.6653,1.6649,1.6653,136300000.0
2007-01-03 12:12:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-03 12:13:00,1.6655,1.6657,1.6651,1.6653,136300000.0
2007-01-03 12:14:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2007-01-03 12:15:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-03 12:16:00,1.6655,1.666,1.6655,1.6656,136300000.0
2007-01-03 12:17:00,1.6657,1.666,1.6656,1.666,136300000.0
2007-01-03 12:19:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-01-03 12:21:00,1.6659,1.6663,1.6659,1.6662,136300000.0
2007-01-03 12:22:00,1.6663,1.6665,1.6662,1.6665,136300000.0
2007-01-03 12:23:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2007-01-03 12:24:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-01-03 12:25:00,1.6663,1.6665,1.666,1.666,136300000.0
2007-01-03 12:26:00,1.6662,1.6664,1.666,1.6663,136300000.0
2007-01-03 12:27:00,1.6665,1.6666,1.6663,1.6664,136300000.0
2007-01-03 12:28:00,1.6665,1.6665,1.6662,1.6664,136300000.0
2007-01-03 12:29:00,1.6662,1.6665,1.6662,1.6662,136300000.0
2007-01-03 12:30:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2007-01-03 12:32:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-01-03 12:33:00,1.666,1.6663,1.6658,1.6661,136300000.0
2007-01-03 12:34:00,1.6663,1.6663,1.6657,1.6661,136300000.0
2007-01-03 12:35:00,1.666,1.6662,1.666,1.6661,136300000.0
2007-01-03 12:36:00,1.666,1.6661,1.666,1.666,136300000.0
2007-01-03 12:37:00,1.6659,1.666,1.6655,1.6655,136300000.0
2007-01-03 12:38:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2007-01-03 12:39:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2007-01-03 12:40:00,1.6655,1.6659,1.6655,1.6658,136300000.0
2007-01-03 12:41:00,1.6657,1.666,1.6655,1.6655,136300000.0
2007-01-03 12:42:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2007-01-03 12:43:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2007-01-03 12:44:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2007-01-03 12:45:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2007-01-03 12:46:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-01-03 12:47:00,1.6659,1.666,1.6659,1.666,136300000.0
2007-01-03 12:48:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-01-03 12:49:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2007-01-03 12:50:00,1.6662,1.6662,1.6658,1.6662,136300000.0
2007-01-03 12:51:00,1.6663,1.6663,1.6657,1.6657,136300000.0
2007-01-03 12:52:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2007-01-03 12:53:00,1.666,1.6663,1.666,1.6663,136300000.0
2007-01-03 12:54:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2007-01-03 12:55:00,1.6663,1.6663,1.666,1.666,136300000.0
2007-01-03 12:56:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2007-01-03 12:57:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2007-01-03 12:58:00,1.6655,1.6655,1.6652,1.6654,136300000.0
2007-01-03 12:59:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2007-01-03 13:00:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2007-01-03 13:01:00,1.665,1.6653,1.665,1.6652,136300000.0
2007-01-03 13:02:00,1.665,1.6652,1.665,1.665,136300000.0
2007-01-03 13:03:00,1.6648,1.6653,1.6648,1.665,136300000.0
2007-01-03 13:04:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 13:05:00,1.665,1.6652,1.665,1.6652,136300000.0
2007-01-03 13:06:00,1.6651,1.6655,1.6651,1.6654,136300000.0
2007-01-03 13:07:00,1.6653,1.6654,1.665,1.6654,136300000.0
2007-01-03 13:08:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2007-01-03 13:09:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2007-01-03 13:10:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-01-03 13:11:00,1.665,1.6654,1.665,1.6654,136300000.0
2007-01-03 13:12:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2007-01-03 13:13:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-03 13:14:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2007-01-03 13:15:00,1.6652,1.6657,1.6652,1.6655,136300000.0
2007-01-03 13:16:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2007-01-03 13:17:00,1.6657,1.666,1.6657,1.6658,136300000.0
2007-01-03 13:18:00,1.6656,1.6658,1.6655,1.6655,136300000.0
2007-01-03 13:19:00,1.6654,1.6655,1.6647,1.6651,136300000.0
2007-01-03 13:20:00,1.6649,1.6651,1.6647,1.6647,136300000.0
2007-01-03 13:21:00,1.6649,1.665,1.6646,1.665,136300000.0
2007-01-03 13:22:00,1.6652,1.6653,1.6649,1.6653,136300000.0
2007-01-03 13:23:00,1.6651,1.6651,1.6646,1.6648,136300000.0
2007-01-03 13:24:00,1.6647,1.665,1.6646,1.665,136300000.0
2007-01-03 13:25:00,1.6648,1.665,1.6647,1.665,136300000.0
2007-01-03 13:26:00,1.6649,1.665,1.6644,1.6645,136300000.0
2007-01-03 13:27:00,1.6644,1.6646,1.6642,1.6642,136300000.0
2007-01-03 13:28:00,1.6643,1.6647,1.6643,1.6647,136300000.0
2007-01-03 13:29:00,1.6648,1.6651,1.6648,1.665,136300000.0
2007-01-03 13:30:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2007-01-03 13:31:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-01-03 13:32:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2007-01-03 13:33:00,1.665,1.6652,1.6649,1.6649,136300000.0
2007-01-03 13:34:00,1.665,1.6652,1.6649,1.6651,136300000.0
2007-01-03 13:35:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-03 13:36:00,1.6653,1.6657,1.6652,1.6657,136300000.0
2007-01-03 13:37:00,1.6659,1.666,1.6653,1.6656,136300000.0
2007-01-03 13:38:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2007-01-03 13:39:00,1.6655,1.6659,1.6655,1.6655,136300000.0
2007-01-03 13:40:00,1.6653,1.6658,1.6651,1.6655,136300000.0
2007-01-03 13:41:00,1.6657,1.6658,1.6653,1.6655,136300000.0
2007-01-03 13:42:00,1.6654,1.666,1.6654,1.6655,136300000.0
2007-01-03 13:43:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-03 13:44:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-01-03 13:45:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2007-01-03 13:46:00,1.6654,1.6655,1.6652,1.6655,136300000.0
2007-01-03 13:47:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2007-01-03 13:48:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2007-01-03 13:49:00,1.665,1.665,1.6647,1.665,136300000.0
2007-01-03 13:50:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2007-01-03 13:51:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-01-03 13:52:00,1.6655,1.6655,1.6651,1.6653,136300000.0
2007-01-03 13:53:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-01-03 13:54:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2007-01-03 13:55:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-03 13:56:00,1.6654,1.6654,1.665,1.6652,136300000.0
2007-01-03 13:59:00,1.6654,1.6655,1.6652,1.6655,136300000.0
2007-01-03 14:00:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2007-01-03 14:01:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-03 14:02:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-03 14:03:00,1.665,1.6651,1.6649,1.665,136300000.0
2007-01-03 14:04:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-03 14:05:00,1.6651,1.6651,1.6647,1.6648,136300000.0
2007-01-03 14:06:00,1.665,1.6652,1.6647,1.6647,136300000.0
2007-01-03 14:07:00,1.665,1.6652,1.6649,1.6651,136300000.0
2007-01-03 14:08:00,1.665,1.665,1.6647,1.6649,136300000.0
2007-01-03 14:09:00,1.6647,1.665,1.6647,1.6649,136300000.0
2007-01-03 14:10:00,1.665,1.6652,1.6647,1.6649,136300000.0
2007-01-03 14:11:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2007-01-03 14:12:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2007-01-03 14:13:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2007-01-03 14:14:00,1.6647,1.6659,1.6638,1.6658,136300000.0
2007-01-03 14:15:00,1.6659,1.6668,1.6653,1.6658,136300000.0
2007-01-03 14:16:00,1.666,1.6667,1.6656,1.6656,136300000.0
2007-01-03 14:17:00,1.6657,1.6661,1.6653,1.6659,136300000.0
2007-01-03 14:18:00,1.6658,1.6665,1.6652,1.6655,136300000.0
2007-01-03 14:19:00,1.6657,1.666,1.6651,1.6655,136300000.0
2007-01-03 14:20:00,1.6653,1.6658,1.6651,1.6654,136300000.0
2007-01-03 14:21:00,1.6653,1.6653,1.6649,1.6651,136300000.0
2007-01-03 14:22:00,1.6653,1.6653,1.6647,1.6647,136300000.0
2007-01-03 14:23:00,1.6649,1.6653,1.6647,1.665,136300000.0
2007-01-03 14:24:00,1.6652,1.6655,1.665,1.6654,136300000.0
2007-01-03 14:25:00,1.6652,1.666,1.6652,1.666,136300000.0
2007-01-03 14:26:00,1.6659,1.666,1.665,1.6652,136300000.0
2007-01-03 14:27:00,1.665,1.6654,1.6648,1.6649,136300000.0
2007-01-03 14:28:00,1.665,1.6652,1.6649,1.6652,136300000.0
2007-01-03 14:29:00,1.6655,1.6656,1.6651,1.6653,136300000.0
2007-01-03 14:30:00,1.6654,1.6657,1.6653,1.6655,136300000.0
2007-01-03 14:31:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2007-01-03 14:32:00,1.6655,1.6657,1.6649,1.665,136300000.0
2007-01-03 14:33:00,1.6652,1.6652,1.6645,1.6647,136300000.0
2007-01-03 14:34:00,1.6645,1.6646,1.6639,1.6645,136300000.0
2007-01-03 14:35:00,1.6647,1.6648,1.6641,1.6645,136300000.0
2007-01-03 14:36:00,1.6644,1.6649,1.6644,1.6644,136300000.0
2007-01-03 14:37:00,1.6642,1.6644,1.6641,1.6644,136300000.0
2007-01-03 14:38:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2007-01-03 14:39:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2007-01-03 14:40:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2007-01-03 14:41:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-03 14:42:00,1.6642,1.6647,1.6642,1.6645,136300000.0
2007-01-03 14:43:00,1.6646,1.6648,1.6642,1.6644,136300000.0
2007-01-03 14:44:00,1.6645,1.6646,1.6642,1.6646,136300000.0
2007-01-03 14:45:00,1.6648,1.6649,1.6643,1.6647,136300000.0
2007-01-03 14:46:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2007-01-03 14:47:00,1.6646,1.6646,1.6641,1.6646,136300000.0
2007-01-03 14:48:00,1.6644,1.6645,1.6642,1.6642,136300000.0
2007-01-03 14:49:00,1.6643,1.6644,1.664,1.6642,136300000.0
2007-01-03 14:50:00,1.664,1.6645,1.664,1.6642,136300000.0
2007-01-03 14:51:00,1.6644,1.6644,1.6639,1.6641,136300000.0
2007-01-03 14:52:00,1.6642,1.6643,1.6639,1.6642,136300000.0
2007-01-03 14:53:00,1.6643,1.6648,1.6643,1.6647,136300000.0
2007-01-03 14:54:00,1.6646,1.6648,1.6644,1.6646,136300000.0
2007-01-03 14:55:00,1.6647,1.6649,1.6645,1.6647,136300000.0
2007-01-03 14:56:00,1.6649,1.6649,1.6642,1.6645,136300000.0
2007-01-03 14:57:00,1.6644,1.6644,1.6639,1.6643,136300000.0
2007-01-03 14:58:00,1.6642,1.6643,1.6636,1.6638,136300000.0
2007-01-03 14:59:00,1.6636,1.664,1.6635,1.664,136300000.0
2007-01-03 15:00:00,1.6642,1.6644,1.664,1.664,136300000.0
2007-01-03 15:01:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2007-01-03 15:02:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2007-01-03 15:03:00,1.6643,1.6643,1.6639,1.6641,136300000.0
2007-01-03 15:04:00,1.6639,1.6642,1.6638,1.6638,136300000.0
2007-01-03 15:05:00,1.664,1.6641,1.664,1.664,136300000.0
2007-01-03 15:06:00,1.6641,1.6644,1.664,1.6642,136300000.0
2007-01-03 15:07:00,1.6643,1.6643,1.6637,1.6637,136300000.0
2007-01-03 15:08:00,1.6635,1.664,1.6635,1.6637,136300000.0
2007-01-03 15:09:00,1.6638,1.664,1.6637,1.6639,136300000.0
2007-01-03 15:10:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-03 15:11:00,1.664,1.664,1.6636,1.6636,136300000.0
2007-01-03 15:12:00,1.6638,1.6638,1.6632,1.6634,136300000.0
2007-01-03 15:13:00,1.6632,1.6636,1.6629,1.6629,136300000.0
2007-01-03 15:14:00,1.6627,1.6634,1.6627,1.6631,136300000.0
2007-01-03 15:15:00,1.6632,1.6632,1.6628,1.6631,136300000.0
2007-01-03 15:16:00,1.6629,1.6631,1.6627,1.6627,136300000.0
2007-01-03 15:17:00,1.6629,1.6633,1.6629,1.6632,136300000.0
2007-01-03 15:18:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2007-01-03 15:19:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-01-03 15:20:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2007-01-03 15:22:00,1.663,1.663,1.6626,1.6626,136300000.0
2007-01-03 15:23:00,1.6627,1.6629,1.6626,1.6629,136300000.0
2007-01-03 15:24:00,1.6627,1.6629,1.6625,1.6628,136300000.0
2007-01-03 15:25:00,1.6629,1.6634,1.6629,1.6632,136300000.0
2007-01-03 15:26:00,1.6634,1.6634,1.6629,1.663,136300000.0
2007-01-03 15:27:00,1.6629,1.6635,1.6628,1.663,136300000.0
2007-01-03 15:28:00,1.6628,1.6633,1.6628,1.6632,136300000.0
2007-01-03 15:29:00,1.663,1.6632,1.663,1.663,136300000.0
2007-01-03 15:30:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-01-03 15:31:00,1.6628,1.663,1.6628,1.6628,136300000.0
2007-01-03 15:32:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-01-03 15:33:00,1.6627,1.6628,1.6619,1.6623,136300000.0
2007-01-03 15:34:00,1.6627,1.6629,1.6625,1.6629,136300000.0
2007-01-03 15:35:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2007-01-03 15:36:00,1.6628,1.663,1.6627,1.663,136300000.0
2007-01-03 15:37:00,1.6629,1.6633,1.6627,1.6632,136300000.0
2007-01-03 15:38:00,1.663,1.6632,1.6629,1.6629,136300000.0
2007-01-03 15:39:00,1.6627,1.6629,1.6623,1.6629,136300000.0
2007-01-03 15:40:00,1.663,1.6635,1.6629,1.6635,136300000.0
2007-01-03 15:41:00,1.6633,1.6633,1.663,1.6632,136300000.0
2007-01-03 15:42:00,1.6628,1.6633,1.6628,1.663,136300000.0
2007-01-03 15:43:00,1.6635,1.6635,1.663,1.663,136300000.0
2007-01-03 15:44:00,1.6628,1.663,1.6628,1.663,136300000.0
2007-01-03 15:45:00,1.6632,1.6632,1.6627,1.6629,136300000.0
2007-01-03 15:46:00,1.6627,1.6629,1.6625,1.6627,136300000.0
2007-01-03 15:47:00,1.6625,1.6632,1.6625,1.663,136300000.0
2007-01-03 15:48:00,1.6632,1.6633,1.6629,1.663,136300000.0
2007-01-03 15:49:00,1.6629,1.6633,1.6627,1.6633,136300000.0
2007-01-03 15:50:00,1.663,1.6633,1.6627,1.663,136300000.0
2007-01-03 15:51:00,1.6632,1.6633,1.663,1.6632,136300000.0
2007-01-03 15:52:00,1.663,1.6633,1.6627,1.6627,136300000.0
2007-01-03 15:53:00,1.6629,1.6629,1.6625,1.6628,136300000.0
2007-01-03 15:54:00,1.6626,1.663,1.6624,1.6627,136300000.0
2007-01-03 15:55:00,1.6625,1.6629,1.6623,1.6625,136300000.0
2007-01-03 15:56:00,1.6627,1.663,1.6624,1.6625,136300000.0
2007-01-03 15:57:00,1.6624,1.6628,1.6622,1.6627,136300000.0
2007-01-03 15:58:00,1.6628,1.6628,1.6622,1.6626,136300000.0
2007-01-03 15:59:00,1.6624,1.6626,1.6606,1.6618,136300000.0
2007-01-03 16:00:00,1.6619,1.6629,1.6617,1.6619,136300000.0
2007-01-03 16:01:00,1.6623,1.6625,1.6617,1.6618,136300000.0
2007-01-03 16:02:00,1.6621,1.6628,1.6616,1.6625,136300000.0
2007-01-03 16:03:00,1.6626,1.6626,1.6619,1.662,136300000.0
2007-01-03 16:04:00,1.6621,1.6624,1.662,1.6621,136300000.0
2007-01-03 16:05:00,1.6622,1.6624,1.6615,1.6617,136300000.0
2007-01-03 16:06:00,1.6619,1.6622,1.6612,1.6617,136300000.0
2007-01-03 16:07:00,1.6619,1.6619,1.6614,1.6616,136300000.0
2007-01-03 16:08:00,1.6617,1.6618,1.6605,1.6612,136300000.0
2007-01-03 16:09:00,1.6614,1.6618,1.6608,1.6618,136300000.0
2007-01-03 16:10:00,1.6616,1.6626,1.6616,1.6626,136300000.0
2007-01-03 16:11:00,1.6625,1.6632,1.6624,1.6626,136300000.0
2007-01-03 16:12:00,1.6629,1.663,1.6623,1.6627,136300000.0
2007-01-03 16:13:00,1.6625,1.6627,1.6618,1.6624,136300000.0
2007-01-03 16:14:00,1.6622,1.6625,1.6619,1.6623,136300000.0
2007-01-03 16:15:00,1.6622,1.6627,1.662,1.6626,136300000.0
2007-01-03 16:16:00,1.6627,1.663,1.6624,1.6626,136300000.0
2007-01-03 16:17:00,1.6625,1.6628,1.6621,1.6627,136300000.0
2007-01-03 16:18:00,1.6625,1.6628,1.6618,1.6622,136300000.0
2007-01-03 16:19:00,1.6621,1.6623,1.6615,1.6616,136300000.0
2007-01-03 16:20:00,1.6617,1.6621,1.6614,1.6616,136300000.0
2007-01-03 16:21:00,1.6614,1.6619,1.6612,1.6612,136300000.0
2007-01-03 16:22:00,1.6614,1.6618,1.6614,1.6616,136300000.0
2007-01-03 16:23:00,1.6614,1.6619,1.6611,1.6614,136300000.0
2007-01-03 16:24:00,1.6615,1.6623,1.6611,1.6619,136300000.0
2007-01-03 16:25:00,1.6618,1.6618,1.6614,1.6616,136300000.0
2007-01-03 16:26:00,1.6614,1.6619,1.6613,1.6618,136300000.0
2007-01-03 16:27:00,1.6619,1.662,1.6616,1.6616,136300000.0
2007-01-03 16:28:00,1.6617,1.6618,1.6611,1.6615,136300000.0
2007-01-03 16:29:00,1.6616,1.6616,1.6609,1.6613,136300000.0
2007-01-03 16:30:00,1.6615,1.6616,1.661,1.6614,136300000.0
2007-01-03 16:31:00,1.6613,1.6617,1.6611,1.6614,136300000.0
2007-01-03 16:32:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2007-01-03 16:33:00,1.6614,1.6618,1.6613,1.6617,136300000.0
2007-01-03 16:34:00,1.6618,1.6618,1.6614,1.6617,136300000.0
2007-01-03 16:35:00,1.6618,1.6619,1.6615,1.6619,136300000.0
2007-01-03 16:36:00,1.6617,1.662,1.6615,1.6619,136300000.0
2007-01-03 16:37:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2007-01-03 16:38:00,1.6618,1.6619,1.6614,1.6619,136300000.0
2007-01-03 16:39:00,1.6616,1.6621,1.6616,1.6618,136300000.0
2007-01-03 16:40:00,1.662,1.662,1.6616,1.6616,136300000.0
2007-01-03 16:41:00,1.6618,1.6622,1.6616,1.662,136300000.0
2007-01-03 16:42:00,1.6619,1.662,1.6618,1.6619,136300000.0
2007-01-03 16:43:00,1.6617,1.6619,1.6614,1.6615,136300000.0
2007-01-03 16:44:00,1.6614,1.6621,1.6614,1.6619,136300000.0
2007-01-03 16:45:00,1.6621,1.6625,1.6619,1.6623,136300000.0
2007-01-03 16:46:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-01-03 16:47:00,1.6625,1.6626,1.6621,1.6621,136300000.0
2007-01-03 16:48:00,1.6623,1.6625,1.6619,1.6623,136300000.0
2007-01-03 16:49:00,1.6622,1.663,1.6619,1.663,136300000.0
2007-01-03 16:50:00,1.6628,1.6628,1.6622,1.6622,136300000.0
2007-01-03 16:51:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2007-01-03 16:52:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-03 16:53:00,1.6625,1.6625,1.6621,1.6623,136300000.0
2007-01-03 16:54:00,1.6621,1.6624,1.6619,1.6621,136300000.0
2007-01-03 16:55:00,1.6623,1.6625,1.6621,1.6624,136300000.0
2007-01-03 16:56:00,1.6626,1.6626,1.6621,1.6622,136300000.0
2007-01-03 16:57:00,1.662,1.6624,1.662,1.6622,136300000.0
2007-01-03 16:58:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2007-01-03 16:59:00,1.6624,1.6624,1.662,1.6624,136300000.0
2007-01-03 17:00:00,1.6622,1.6627,1.6622,1.6624,136300000.0
2007-01-03 17:01:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-03 17:02:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-01-03 17:03:00,1.6622,1.6624,1.6618,1.6622,136300000.0
2007-01-03 17:04:00,1.662,1.6622,1.6616,1.6616,136300000.0
2007-01-03 17:05:00,1.6619,1.6621,1.6617,1.6619,136300000.0
2007-01-03 17:06:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-01-03 17:07:00,1.6617,1.6617,1.6614,1.6616,136300000.0
2007-01-03 17:08:00,1.6614,1.6616,1.6611,1.6614,136300000.0
2007-01-03 17:09:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2007-01-03 17:10:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2007-01-03 17:11:00,1.6614,1.6616,1.661,1.6614,136300000.0
2007-01-03 17:12:00,1.6612,1.6613,1.6607,1.661,136300000.0
2007-01-03 17:13:00,1.6608,1.6611,1.6606,1.6609,136300000.0
2007-01-03 17:14:00,1.6611,1.6615,1.6611,1.6613,136300000.0
2007-01-03 17:15:00,1.6614,1.6616,1.661,1.6612,136300000.0
2007-01-03 17:16:00,1.6611,1.6615,1.6607,1.6615,136300000.0
2007-01-03 17:17:00,1.6614,1.6617,1.6611,1.6611,136300000.0
2007-01-03 17:18:00,1.661,1.6614,1.661,1.6614,136300000.0
2007-01-03 17:19:00,1.6612,1.6616,1.6612,1.6613,136300000.0
2007-01-03 17:20:00,1.6611,1.6613,1.661,1.6612,136300000.0
2007-01-03 17:21:00,1.661,1.6611,1.6609,1.6609,136300000.0
2007-01-03 17:22:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2007-01-03 17:23:00,1.6608,1.6611,1.6607,1.6607,136300000.0
2007-01-03 17:24:00,1.6606,1.6609,1.66,1.66,136300000.0
2007-01-03 17:25:00,1.6604,1.6604,1.6595,1.66,136300000.0
2007-01-03 17:26:00,1.6601,1.6606,1.6601,1.6606,136300000.0
2007-01-03 17:27:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-01-03 17:28:00,1.6605,1.6607,1.6603,1.6604,136300000.0
2007-01-03 17:29:00,1.6602,1.6607,1.6601,1.6601,136300000.0
2007-01-03 17:30:00,1.6603,1.6605,1.6598,1.6604,136300000.0
2007-01-03 17:31:00,1.6606,1.662,1.6603,1.6617,136300000.0
2007-01-03 17:32:00,1.6619,1.6627,1.6617,1.6624,136300000.0
2007-01-03 17:33:00,1.6623,1.6623,1.662,1.6622,136300000.0
2007-01-03 17:34:00,1.6624,1.6626,1.662,1.6622,136300000.0
2007-01-03 17:35:00,1.662,1.6626,1.662,1.6624,136300000.0
2007-01-03 17:36:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-01-03 17:37:00,1.6623,1.6627,1.6622,1.6623,136300000.0
2007-01-03 17:38:00,1.6625,1.6626,1.6623,1.6625,136300000.0
2007-01-03 17:39:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2007-01-03 17:40:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2007-01-03 17:41:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2007-01-03 17:42:00,1.6625,1.6625,1.6621,1.6624,136300000.0
2007-01-03 17:43:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2007-01-03 17:44:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2007-01-03 17:45:00,1.6622,1.6626,1.6622,1.6624,136300000.0
2007-01-03 17:46:00,1.6625,1.663,1.6625,1.663,136300000.0
2007-01-03 17:47:00,1.6631,1.6631,1.6627,1.663,136300000.0
2007-01-03 17:48:00,1.6633,1.6635,1.6628,1.6631,136300000.0
2007-01-03 17:49:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-01-03 17:50:00,1.6631,1.6632,1.663,1.663,136300000.0
2007-01-03 17:51:00,1.6631,1.6636,1.6628,1.6633,136300000.0
2007-01-03 17:52:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2007-01-03 17:53:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2007-01-03 17:54:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2007-01-03 17:55:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-01-03 17:56:00,1.6634,1.6636,1.6633,1.6635,136300000.0
2007-01-03 17:57:00,1.6636,1.6636,1.6632,1.6633,136300000.0
2007-01-03 17:58:00,1.6631,1.6633,1.663,1.663,136300000.0
2007-01-03 17:59:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2007-01-03 18:00:00,1.6633,1.6635,1.663,1.6634,136300000.0
2007-01-03 18:01:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-01-03 18:02:00,1.6633,1.6638,1.663,1.6631,136300000.0
2007-01-03 18:03:00,1.663,1.6631,1.6626,1.6628,136300000.0
2007-01-03 18:04:00,1.6627,1.663,1.6625,1.663,136300000.0
2007-01-03 18:05:00,1.6631,1.6631,1.663,1.663,136300000.0
2007-01-03 18:06:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2007-01-03 18:07:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2007-01-03 18:08:00,1.6635,1.6637,1.6632,1.6634,136300000.0
2007-01-03 18:09:00,1.6635,1.6639,1.6635,1.6635,136300000.0
2007-01-03 18:10:00,1.6638,1.6639,1.6635,1.6637,136300000.0
2007-01-03 18:11:00,1.6639,1.6639,1.6635,1.6637,136300000.0
2007-01-03 18:12:00,1.6638,1.6638,1.6633,1.6633,136300000.0
2007-01-03 18:13:00,1.6635,1.6635,1.6631,1.6632,136300000.0
2007-01-03 18:14:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2007-01-03 18:15:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2007-01-03 18:16:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-01-03 18:17:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-01-03 18:18:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-01-03 18:19:00,1.6632,1.6635,1.663,1.6632,136300000.0
2007-01-03 18:20:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-01-03 18:21:00,1.6632,1.6633,1.663,1.663,136300000.0
2007-01-03 18:22:00,1.6631,1.664,1.6631,1.6636,136300000.0
2007-01-03 18:23:00,1.6635,1.6636,1.6626,1.6632,136300000.0
2007-01-03 18:24:00,1.663,1.6634,1.6623,1.6627,136300000.0
2007-01-03 18:25:00,1.6626,1.6629,1.6624,1.6626,136300000.0
2007-01-03 18:26:00,1.6627,1.6631,1.6627,1.6627,136300000.0
2007-01-03 18:27:00,1.6628,1.6629,1.6624,1.6626,136300000.0
2007-01-03 18:28:00,1.6628,1.6629,1.6625,1.6625,136300000.0
2007-01-03 18:29:00,1.6627,1.6628,1.6624,1.6625,136300000.0
2007-01-03 18:30:00,1.6626,1.6629,1.6625,1.6629,136300000.0
2007-01-03 18:31:00,1.6627,1.6631,1.6627,1.6628,136300000.0
2007-01-03 18:32:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2007-01-03 18:33:00,1.6628,1.6631,1.6628,1.6629,136300000.0
2007-01-03 18:34:00,1.663,1.6632,1.6629,1.663,136300000.0
2007-01-03 18:35:00,1.6631,1.6633,1.6629,1.6629,136300000.0
2007-01-03 18:36:00,1.663,1.6632,1.6627,1.6627,136300000.0
2007-01-03 18:37:00,1.6626,1.6628,1.6621,1.6623,136300000.0
2007-01-03 18:38:00,1.6624,1.6624,1.6618,1.6619,136300000.0
2007-01-03 18:39:00,1.6618,1.6623,1.6618,1.6623,136300000.0
2007-01-03 18:40:00,1.6621,1.6623,1.662,1.6622,136300000.0
2007-01-03 18:41:00,1.6623,1.6624,1.6619,1.662,136300000.0
2007-01-03 18:42:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-01-03 18:44:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2007-01-03 18:45:00,1.662,1.662,1.6618,1.662,136300000.0
2007-01-03 18:46:00,1.6618,1.6622,1.6617,1.6617,136300000.0
2007-01-03 18:47:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2007-01-03 18:48:00,1.6614,1.662,1.6614,1.662,136300000.0
2007-01-03 18:49:00,1.6621,1.6621,1.6618,1.6621,136300000.0
2007-01-03 18:50:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2007-01-03 18:51:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2007-01-03 18:52:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2007-01-03 18:53:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2007-01-03 18:55:00,1.663,1.663,1.663,1.663,136300000.0
2007-01-03 18:56:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-01-03 18:57:00,1.6628,1.6631,1.6628,1.6628,136300000.0
2007-01-03 18:58:00,1.663,1.6631,1.6629,1.6629,136300000.0
2007-01-03 18:59:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2007-01-03 19:00:00,1.6637,1.6638,1.6632,1.6632,136300000.0
2007-01-03 19:01:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2007-01-03 19:03:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-03 19:05:00,1.663,1.6631,1.6629,1.6629,136300000.0
2007-01-03 19:06:00,1.6631,1.6634,1.6629,1.6634,136300000.0
2007-01-03 19:07:00,1.6632,1.6632,1.6628,1.6629,136300000.0
2007-01-03 19:08:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2007-01-03 19:09:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2007-01-03 19:10:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-01-03 19:11:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-01-03 19:13:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2007-01-03 19:14:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2007-01-03 19:15:00,1.6624,1.6626,1.662,1.662,136300000.0
2007-01-03 19:16:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-01-03 19:18:00,1.6621,1.6622,1.6618,1.6622,136300000.0
2007-01-03 19:19:00,1.6623,1.6624,1.6621,1.6621,136300000.0
2007-01-03 19:20:00,1.6623,1.6627,1.6621,1.6626,136300000.0
2007-01-03 19:21:00,1.6628,1.6632,1.6626,1.6626,136300000.0
2007-01-03 19:22:00,1.6624,1.6631,1.6624,1.6627,136300000.0
2007-01-03 19:23:00,1.6626,1.6627,1.662,1.662,136300000.0
2007-01-03 19:24:00,1.6622,1.6628,1.6622,1.6625,136300000.0
2007-01-03 19:25:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2007-01-03 19:26:00,1.6623,1.6625,1.6623,1.6623,136300000.0
2007-01-03 19:27:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2007-01-03 19:28:00,1.662,1.6624,1.662,1.6621,136300000.0
2007-01-03 19:29:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2007-01-03 19:30:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-01-03 19:31:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2007-01-03 19:32:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-01-03 19:33:00,1.6621,1.6626,1.6621,1.6624,136300000.0
2007-01-03 19:34:00,1.6626,1.6626,1.6621,1.6622,136300000.0
2007-01-03 19:35:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2007-01-03 19:36:00,1.662,1.6624,1.662,1.6623,136300000.0
2007-01-03 19:37:00,1.6624,1.6626,1.662,1.662,136300000.0
2007-01-03 19:38:00,1.6621,1.6623,1.6621,1.6622,136300000.0
2007-01-03 19:39:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2007-01-03 19:40:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2007-01-03 19:41:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2007-01-03 19:42:00,1.6625,1.6626,1.6622,1.6622,136300000.0
2007-01-03 19:43:00,1.6621,1.6621,1.662,1.6621,136300000.0
2007-01-03 19:44:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-01-03 19:45:00,1.662,1.6621,1.662,1.662,136300000.0
2007-01-03 19:46:00,1.6619,1.662,1.6617,1.662,136300000.0
2007-01-03 19:47:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-01-03 19:48:00,1.6615,1.6616,1.6613,1.6616,136300000.0
2007-01-03 19:49:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2007-01-03 19:50:00,1.6614,1.6617,1.6613,1.6615,136300000.0
2007-01-03 19:51:00,1.6616,1.662,1.6616,1.662,136300000.0
2007-01-03 19:52:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2007-01-03 19:53:00,1.6619,1.662,1.6618,1.662,136300000.0
2007-01-03 19:54:00,1.6619,1.662,1.6618,1.6618,136300000.0
2007-01-03 19:56:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-01-03 19:57:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2007-01-03 19:58:00,1.6619,1.6619,1.6614,1.6617,136300000.0
2007-01-03 19:59:00,1.6615,1.6615,1.6609,1.6611,136300000.0
2007-01-03 20:00:00,1.6612,1.6623,1.6605,1.6607,136300000.0
2007-01-03 20:01:00,1.6608,1.6616,1.6605,1.6615,136300000.0
2007-01-03 20:02:00,1.6612,1.6623,1.661,1.6619,136300000.0
2007-01-03 20:03:00,1.662,1.6629,1.6616,1.6618,136300000.0
2007-01-03 20:04:00,1.662,1.6626,1.6617,1.6625,136300000.0
2007-01-03 20:05:00,1.6626,1.6628,1.6624,1.6625,136300000.0
2007-01-03 20:06:00,1.6626,1.6626,1.662,1.6621,136300000.0
2007-01-03 20:07:00,1.6623,1.6623,1.6617,1.6622,136300000.0
2007-01-03 20:08:00,1.662,1.6623,1.6618,1.6622,136300000.0
2007-01-03 20:09:00,1.6621,1.6623,1.6618,1.6621,136300000.0
2007-01-03 20:10:00,1.6623,1.6624,1.662,1.662,136300000.0
2007-01-03 20:11:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-01-03 20:12:00,1.6618,1.6625,1.6618,1.6623,136300000.0
2007-01-03 20:13:00,1.6622,1.663,1.6621,1.6621,136300000.0
2007-01-03 20:14:00,1.6623,1.6626,1.6621,1.6624,136300000.0
2007-01-03 20:15:00,1.6626,1.6626,1.662,1.6622,136300000.0
2007-01-03 20:16:00,1.662,1.6623,1.662,1.6623,136300000.0
2007-01-03 20:17:00,1.6622,1.6622,1.662,1.6621,136300000.0
2007-01-03 20:18:00,1.6623,1.6623,1.6621,1.6622,136300000.0
2007-01-03 20:19:00,1.6623,1.6624,1.662,1.662,136300000.0
2007-01-03 20:20:00,1.6618,1.662,1.6617,1.6618,136300000.0
2007-01-03 20:21:00,1.6614,1.662,1.6612,1.6612,136300000.0
2007-01-03 20:22:00,1.6611,1.6617,1.6611,1.6617,136300000.0
2007-01-03 20:23:00,1.6616,1.6616,1.6611,1.6613,136300000.0
2007-01-03 20:24:00,1.6615,1.6616,1.6612,1.6614,136300000.0
2007-01-03 20:25:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2007-01-03 20:26:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-01-03 20:27:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2007-01-03 20:28:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2007-01-03 20:29:00,1.6618,1.6623,1.6616,1.6617,136300000.0
2007-01-03 20:30:00,1.6616,1.6619,1.6615,1.6617,136300000.0
2007-01-03 20:31:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2007-01-03 20:32:00,1.662,1.662,1.6619,1.662,136300000.0
2007-01-03 20:33:00,1.6619,1.662,1.6618,1.662,136300000.0
2007-01-03 20:34:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-01-03 20:35:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-01-03 20:37:00,1.6619,1.6619,1.6617,1.6618,136300000.0
2007-01-03 20:38:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-01-03 20:39:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2007-01-03 20:40:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2007-01-03 20:41:00,1.6614,1.6615,1.6611,1.6612,136300000.0
2007-01-03 20:42:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2007-01-03 20:43:00,1.6612,1.6613,1.6609,1.661,136300000.0
2007-01-03 20:44:00,1.6612,1.6618,1.6612,1.6617,136300000.0
2007-01-03 20:45:00,1.6618,1.6619,1.6613,1.6614,136300000.0
2007-01-03 20:46:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-01-03 20:47:00,1.6616,1.6616,1.6612,1.6614,136300000.0
2007-01-03 20:48:00,1.6613,1.6614,1.6612,1.6613,136300000.0
2007-01-03 20:49:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2007-01-03 20:50:00,1.6618,1.6619,1.6614,1.6616,136300000.0
2007-01-03 20:51:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2007-01-03 20:52:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2007-01-03 20:53:00,1.6613,1.6614,1.661,1.6613,136300000.0
2007-01-03 20:54:00,1.6612,1.6613,1.661,1.6613,136300000.0
2007-01-03 20:56:00,1.6612,1.6613,1.6611,1.6612,136300000.0
2007-01-03 20:57:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2007-01-03 20:58:00,1.6612,1.6612,1.661,1.661,136300000.0
2007-01-03 20:59:00,1.6612,1.6612,1.6605,1.6612,136300000.0
2007-01-03 21:00:00,1.6609,1.6612,1.6606,1.6611,136300000.0
2007-01-03 21:01:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2007-01-03 21:02:00,1.6613,1.6613,1.6611,1.6612,136300000.0
2007-01-03 21:03:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-01-03 21:04:00,1.6612,1.6614,1.6611,1.6614,136300000.0
2007-01-03 21:05:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2007-01-03 21:06:00,1.661,1.6614,1.661,1.6614,136300000.0
2007-01-03 21:07:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2007-01-03 21:08:00,1.6615,1.6618,1.6614,1.6618,136300000.0
2007-01-03 21:09:00,1.662,1.6622,1.6617,1.6618,136300000.0
2007-01-03 21:10:00,1.662,1.6623,1.6617,1.6622,136300000.0
2007-01-03 21:11:00,1.6621,1.6624,1.6621,1.6621,136300000.0
2007-01-03 21:12:00,1.6623,1.6628,1.6623,1.6626,136300000.0
2007-01-03 21:13:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2007-01-03 21:14:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-01-03 21:15:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2007-01-03 21:16:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-03 21:17:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-03 21:18:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2007-01-03 21:19:00,1.6622,1.6623,1.662,1.6621,136300000.0
2007-01-03 21:20:00,1.6622,1.6624,1.6619,1.662,136300000.0
2007-01-03 21:21:00,1.6621,1.6623,1.662,1.6621,136300000.0
2007-01-03 21:22:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-01-03 21:23:00,1.662,1.6622,1.6618,1.6618,136300000.0
2007-01-03 21:24:00,1.662,1.6622,1.6619,1.6619,136300000.0
2007-01-03 21:25:00,1.6621,1.6623,1.6619,1.662,136300000.0
2007-01-03 21:26:00,1.6619,1.6623,1.6618,1.6623,136300000.0
2007-01-03 21:27:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-01-03 21:28:00,1.6621,1.6622,1.662,1.662,136300000.0
2007-01-03 21:32:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2007-01-03 21:33:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-01-03 21:36:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-01-03 21:37:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-01-03 21:39:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2007-01-03 21:40:00,1.6624,1.6626,1.6624,1.6625,136300000.0
2007-01-03 21:41:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2007-01-03 21:43:00,1.6626,1.6627,1.6623,1.6624,136300000.0
2007-01-03 21:44:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2007-01-03 21:45:00,1.662,1.6621,1.662,1.6621,136300000.0
2007-01-03 21:46:00,1.662,1.6622,1.6619,1.6622,136300000.0
2007-01-03 21:48:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-01-03 21:49:00,1.6623,1.6625,1.6623,1.6623,136300000.0
2007-01-03 21:50:00,1.6622,1.6623,1.662,1.662,136300000.0
2007-01-03 21:51:00,1.6621,1.6623,1.662,1.6621,136300000.0
2007-01-03 21:52:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2007-01-03 21:53:00,1.6618,1.662,1.6618,1.662,136300000.0
2007-01-03 21:54:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2007-01-03 21:55:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2007-01-03 21:56:00,1.6619,1.662,1.6618,1.6618,136300000.0
2007-01-03 21:57:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2007-01-03 21:58:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-01-03 21:59:00,1.6619,1.6619,1.6615,1.6615,136300000.0
2007-01-03 22:00:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2007-01-03 22:01:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-01-03 22:05:00,1.6618,1.662,1.6617,1.662,136300000.0
2007-01-03 22:06:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-01-03 22:07:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-01-03 22:08:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-01-03 22:09:00,1.6619,1.6624,1.6619,1.6624,136300000.0
2007-01-03 22:10:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-01-03 22:11:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2007-01-03 22:12:00,1.663,1.663,1.6627,1.6627,136300000.0
2007-01-03 22:13:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-01-03 22:15:00,1.6627,1.663,1.6626,1.6628,136300000.0
2007-01-03 22:16:00,1.663,1.663,1.6626,1.6626,136300000.0
2007-01-03 22:17:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2007-01-03 22:18:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-03 22:19:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-01-03 22:22:00,1.6629,1.663,1.6628,1.6629,136300000.0
2007-01-03 22:23:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2007-01-03 22:24:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2007-01-03 22:25:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-03 22:26:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2007-01-03 22:27:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2007-01-03 22:28:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-03 22:33:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2007-01-03 22:34:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2007-01-03 22:35:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-03 22:36:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-01-03 22:37:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-01-03 22:38:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-03 22:39:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-01-03 22:40:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-01-03 22:41:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-01-03 22:42:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2007-01-03 22:43:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-01-03 22:44:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-01-03 22:45:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2007-01-03 22:46:00,1.6625,1.663,1.6625,1.663,136300000.0
2007-01-03 22:47:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-01-03 22:48:00,1.6632,1.6632,1.6628,1.663,136300000.0
2007-01-03 22:49:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-01-03 22:50:00,1.6634,1.6636,1.6631,1.6631,136300000.0
2007-01-03 22:51:00,1.6633,1.6633,1.6629,1.6633,136300000.0
2007-01-03 22:52:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-01-03 22:53:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2007-01-03 22:54:00,1.6631,1.6633,1.663,1.6632,136300000.0
2007-01-03 22:55:00,1.663,1.663,1.663,1.663,136300000.0
2007-01-03 22:56:00,1.6632,1.6633,1.663,1.6632,136300000.0
2007-01-03 22:57:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2007-01-03 22:58:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-01-03 22:59:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2007-01-03 23:00:00,1.664,1.6643,1.664,1.6642,136300000.0
2007-01-03 23:01:00,1.6641,1.6646,1.6641,1.6641,136300000.0
2007-01-03 23:02:00,1.664,1.6641,1.6639,1.6641,136300000.0
2007-01-03 23:03:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2007-01-03 23:04:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2007-01-03 23:05:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2007-01-03 23:06:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-03 23:07:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-01-03 23:08:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2007-01-03 23:10:00,1.6635,1.6635,1.6633,1.6635,136300000.0
2007-01-03 23:11:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-01-03 23:12:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-01-03 23:13:00,1.6635,1.6641,1.6635,1.664,136300000.0
2007-01-03 23:14:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2007-01-03 23:16:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2007-01-03 23:17:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-01-03 23:18:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-01-03 23:19:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-03 23:20:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-03 23:24:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-01-03 23:25:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-01-03 23:26:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-01-03 23:27:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2007-01-03 23:30:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-03 23:31:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2007-01-03 23:32:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-03 23:34:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-01-03 23:35:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2007-01-03 23:36:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-01-03 23:37:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-03 23:38:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-01-03 23:39:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-03 23:42:00,1.664,1.664,1.664,1.664,136300000.0
2007-01-03 23:44:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-01-03 23:47:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2007-01-03 23:48:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-01-03 23:49:00,1.6632,1.6634,1.6626,1.6626,136300000.0
2007-01-03 23:50:00,1.6625,1.6631,1.6625,1.6625,136300000.0
2007-01-03 23:51:00,1.6628,1.6633,1.6626,1.6627,136300000.0
2007-01-03 23:52:00,1.663,1.663,1.6625,1.6625,136300000.0
2007-01-03 23:53:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2007-01-03 23:55:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2007-01-03 23:56:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-01-03 23:57:00,1.6621,1.6622,1.662,1.662,136300000.0
2007-01-03 23:58:00,1.6621,1.6623,1.662,1.6623,136300000.0
2007-01-03 23:59:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2007-01-04 00:00:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-01-04 00:02:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2007-01-04 00:03:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-01-04 00:04:00,1.6621,1.6623,1.6619,1.6619,136300000.0
2007-01-04 00:05:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2007-01-04 00:06:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2007-01-04 00:07:00,1.6616,1.662,1.6616,1.6618,136300000.0
2007-01-04 00:08:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-01-04 00:09:00,1.6614,1.6623,1.6614,1.6623,136300000.0
2007-01-04 00:10:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2007-01-04 00:11:00,1.6625,1.6626,1.6623,1.6624,136300000.0
2007-01-04 00:12:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2007-01-04 00:13:00,1.6624,1.6624,1.662,1.6622,136300000.0
2007-01-04 00:14:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2007-01-04 00:15:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2007-01-04 00:16:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2007-01-04 00:17:00,1.663,1.6633,1.6628,1.6632,136300000.0
2007-01-04 00:18:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-01-04 00:19:00,1.6628,1.6632,1.6627,1.6629,136300000.0
2007-01-04 00:20:00,1.663,1.663,1.6627,1.6627,136300000.0
2007-01-04 00:21:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2007-01-04 00:22:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-01-04 00:23:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-04 00:25:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2007-01-04 00:27:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-01-04 00:28:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-04 00:30:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2007-01-04 00:31:00,1.6625,1.6629,1.6625,1.6629,136300000.0
2007-01-04 00:33:00,1.663,1.6631,1.6629,1.6629,136300000.0
2007-01-04 00:34:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-01-04 00:35:00,1.6628,1.6628,1.6624,1.6624,136300000.0
2007-01-04 00:36:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2007-01-04 00:37:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2007-01-04 00:38:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2007-01-04 00:39:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2007-01-04 00:40:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2007-01-04 00:41:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-04 00:42:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2007-01-04 00:43:00,1.662,1.662,1.662,1.662,136300000.0
2007-01-04 00:44:00,1.6621,1.6622,1.6619,1.6622,136300000.0
2007-01-04 00:45:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2007-01-04 00:46:00,1.662,1.6623,1.662,1.6623,136300000.0
2007-01-04 00:47:00,1.662,1.6624,1.6619,1.6624,136300000.0
2007-01-04 00:48:00,1.6623,1.6623,1.662,1.6622,136300000.0
2007-01-04 00:49:00,1.662,1.6624,1.662,1.6623,136300000.0
2007-01-04 00:50:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-01-04 00:51:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2007-01-04 00:52:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2007-01-04 00:54:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-04 00:55:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-01-04 00:56:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-01-04 00:58:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-01-04 00:59:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-01-04 01:00:00,1.6625,1.6628,1.6624,1.6628,136300000.0
2007-01-04 01:01:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2007-01-04 01:03:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-01-04 01:04:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-01-04 01:05:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-01-04 01:06:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2007-01-04 01:07:00,1.6632,1.6641,1.6632,1.664,136300000.0
2007-01-04 01:08:00,1.6638,1.6641,1.6636,1.664,136300000.0
2007-01-04 01:09:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-01-04 01:10:00,1.6641,1.6641,1.664,1.6641,136300000.0
2007-01-04 01:11:00,1.6642,1.6648,1.6641,1.6646,136300000.0
2007-01-04 01:12:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2007-01-04 01:13:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2007-01-04 01:14:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2007-01-04 01:15:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-04 01:16:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-01-04 01:17:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-01-04 01:18:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-01-04 01:19:00,1.6632,1.6632,1.6629,1.6632,136300000.0
2007-01-04 01:20:00,1.6631,1.6631,1.6628,1.6631,136300000.0
2007-01-04 01:21:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2007-01-04 01:22:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-01-04 01:24:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-01-04 01:25:00,1.6633,1.6637,1.6633,1.6637,136300000.0
2007-01-04 01:26:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2007-01-04 01:27:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-01-04 01:29:00,1.6636,1.6637,1.6633,1.6635,136300000.0
2007-01-04 01:30:00,1.6637,1.6637,1.6634,1.6636,136300000.0
2007-01-04 01:32:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-01-04 01:33:00,1.6629,1.6631,1.6629,1.663,136300000.0
2007-01-04 01:34:00,1.6631,1.6631,1.663,1.663,136300000.0
2007-01-04 01:35:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-01-04 01:37:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-01-04 01:38:00,1.6627,1.663,1.6627,1.6629,136300000.0
2007-01-04 01:39:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2007-01-04 01:40:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-01-04 01:41:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-04 01:42:00,1.6628,1.6629,1.6625,1.6628,136300000.0
2007-01-04 01:43:00,1.6626,1.6629,1.6626,1.6626,136300000.0
2007-01-04 01:44:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2007-01-04 01:45:00,1.6628,1.6631,1.6628,1.663,136300000.0
2007-01-04 01:46:00,1.6628,1.6631,1.6628,1.6628,136300000.0
2007-01-04 01:47:00,1.663,1.663,1.6629,1.663,136300000.0
2007-01-04 01:48:00,1.6628,1.663,1.6626,1.663,136300000.0
2007-01-04 01:49:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-01-04 01:50:00,1.663,1.663,1.663,1.663,136300000.0
2007-01-04 01:52:00,1.6631,1.6631,1.6628,1.663,136300000.0
2007-01-04 01:53:00,1.6631,1.6631,1.663,1.663,136300000.0
2007-01-04 01:54:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2007-01-04 01:55:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2007-01-04 01:56:00,1.6627,1.663,1.6627,1.663,136300000.0
2007-01-04 01:58:00,1.6631,1.6631,1.6628,1.6631,136300000.0
2007-01-04 01:59:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2007-01-04 02:00:00,1.6629,1.6629,1.6623,1.6623,136300000.0
2007-01-04 02:01:00,1.6625,1.6629,1.6623,1.6625,136300000.0
2007-01-04 02:02:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-01-04 02:04:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-01-04 02:05:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-01-04 02:06:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2007-01-04 02:07:00,1.6625,1.6625,1.662,1.662,136300000.0
2007-01-04 02:08:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-01-04 02:09:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-01-04 02:10:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2007-01-04 02:11:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-01-04 02:12:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-01-04 02:13:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-01-04 02:14:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-01-04 02:15:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2007-01-04 02:17:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-01-04 02:18:00,1.663,1.663,1.6626,1.6628,136300000.0
2007-01-04 02:21:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2007-01-04 02:23:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2007-01-04 02:24:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-01-04 02:25:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2007-01-04 02:26:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2007-01-04 02:27:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2007-01-04 02:28:00,1.6622,1.6622,1.662,1.6621,136300000.0
2007-01-04 02:29:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2007-01-04 02:30:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2007-01-04 02:31:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-01-04 02:32:00,1.662,1.6624,1.6618,1.662,136300000.0
2007-01-04 02:33:00,1.6621,1.6623,1.6618,1.6621,136300000.0
2007-01-04 02:35:00,1.6625,1.6626,1.6621,1.6625,136300000.0
2007-01-04 02:36:00,1.6623,1.6626,1.6623,1.6623,136300000.0
2007-01-04 02:37:00,1.6625,1.6626,1.6623,1.6626,136300000.0
2007-01-04 02:38:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-01-04 02:39:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2007-01-04 02:40:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2007-01-04 02:41:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2007-01-04 02:43:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2007-01-04 02:44:00,1.6626,1.6626,1.6623,1.6625,136300000.0
2007-01-04 02:45:00,1.6626,1.6626,1.6622,1.6623,136300000.0
2007-01-04 02:46:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2007-01-04 02:47:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2007-01-04 02:48:00,1.6625,1.6626,1.6622,1.6624,136300000.0
2007-01-04 02:49:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-01-04 02:50:00,1.6623,1.6626,1.6622,1.6626,136300000.0
2007-01-04 02:51:00,1.6625,1.6626,1.6623,1.6625,136300000.0
2007-01-04 02:52:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2007-01-04 02:53:00,1.6623,1.6625,1.6618,1.6618,136300000.0
2007-01-04 02:54:00,1.6621,1.6621,1.6618,1.6621,136300000.0
2007-01-04 02:55:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2007-01-04 02:56:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2007-01-04 02:57:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2007-01-04 02:58:00,1.6623,1.6623,1.6619,1.6623,136300000.0
2007-01-04 02:59:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2007-01-04 03:00:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2007-01-04 03:01:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2007-01-04 03:02:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2007-01-04 03:03:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2007-01-04 03:04:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-01-04 03:05:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-01-04 03:07:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-01-04 03:08:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2007-01-04 03:09:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2007-01-04 03:14:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2007-01-04 03:15:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-01-04 03:16:00,1.6629,1.663,1.6629,1.6629,136300000.0
2007-01-04 03:17:00,1.663,1.663,1.6627,1.6627,136300000.0
2007-01-04 03:18:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2007-01-04 03:19:00,1.6626,1.6629,1.6626,1.6627,136300000.0
2007-01-04 03:20:00,1.6628,1.6631,1.6626,1.6629,136300000.0
2007-01-04 03:21:00,1.6631,1.6634,1.6631,1.6633,136300000.0
2007-01-04 03:22:00,1.6631,1.6633,1.6629,1.6629,136300000.0
2007-01-04 03:23:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2007-01-04 03:25:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-01-04 03:26:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-01-04 03:27:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2007-01-04 03:28:00,1.663,1.663,1.6626,1.6629,136300000.0
2007-01-04 03:29:00,1.663,1.663,1.6629,1.663,136300000.0
2007-01-04 03:30:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-01-04 03:31:00,1.6629,1.663,1.6629,1.6629,136300000.0
2007-01-04 03:33:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-01-04 03:34:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-01-04 03:35:00,1.663,1.663,1.6626,1.6628,136300000.0
2007-01-04 03:36:00,1.663,1.663,1.6626,1.6629,136300000.0
2007-01-04 03:37:00,1.663,1.663,1.6627,1.6629,136300000.0
2007-01-04 03:38:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2007-01-04 03:39:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-01-04 03:42:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-04 03:44:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-01-04 03:45:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-01-04 03:46:00,1.6628,1.6628,1.6625,1.6627,136300000.0
2007-01-04 03:47:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-01-04 03:48:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2007-01-04 03:49:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-04 03:50:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-01-04 03:51:00,1.6629,1.6634,1.6629,1.6633,136300000.0
2007-01-04 03:52:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2007-01-04 03:54:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-04 03:57:00,1.6634,1.6634,1.6629,1.6631,136300000.0
2007-01-04 03:59:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2007-01-04 04:00:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-01-04 04:01:00,1.6634,1.6634,1.6631,1.6633,136300000.0
2007-01-04 04:02:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-04 04:03:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2007-01-04 04:04:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-04 04:05:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-01-04 04:08:00,1.6637,1.664,1.6635,1.664,136300000.0
2007-01-04 04:09:00,1.6639,1.664,1.6636,1.6637,136300000.0
2007-01-04 04:10:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2007-01-04 04:11:00,1.664,1.664,1.6639,1.664,136300000.0
2007-01-04 04:12:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-01-04 04:13:00,1.6639,1.664,1.6637,1.6637,136300000.0
2007-01-04 04:14:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2007-01-04 04:16:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-01-04 04:17:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2007-01-04 04:18:00,1.6637,1.6637,1.6634,1.6635,136300000.0
2007-01-04 04:19:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2007-01-04 04:20:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2007-01-04 04:21:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2007-01-04 04:22:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-01-04 04:23:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-01-04 04:24:00,1.6631,1.6634,1.6631,1.6631,136300000.0
2007-01-04 04:25:00,1.6634,1.6634,1.6631,1.6634,136300000.0
2007-01-04 04:26:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2007-01-04 04:27:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2007-01-04 04:28:00,1.6633,1.6636,1.6632,1.6636,136300000.0
2007-01-04 04:29:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2007-01-04 04:30:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-01-04 04:31:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2007-01-04 04:32:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-01-04 04:33:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2007-01-04 04:34:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-01-04 04:35:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-04 04:36:00,1.6637,1.6644,1.6637,1.6642,136300000.0
2007-01-04 04:37:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2007-01-04 04:38:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-01-04 04:39:00,1.6643,1.6643,1.664,1.6643,136300000.0
2007-01-04 04:40:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2007-01-04 04:41:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-01-04 04:42:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2007-01-04 04:43:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-04 04:44:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-04 04:46:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2007-01-04 04:48:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-04 04:49:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-04 04:51:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-04 04:53:00,1.6643,1.6647,1.6643,1.6645,136300000.0
2007-01-04 04:54:00,1.6644,1.6647,1.6643,1.6647,136300000.0
2007-01-04 04:55:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-04 04:56:00,1.665,1.665,1.6647,1.6647,136300000.0
2007-01-04 04:58:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2007-01-04 04:59:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2007-01-04 05:00:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-01-04 05:01:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-04 05:03:00,1.6647,1.665,1.6646,1.665,136300000.0
2007-01-04 05:04:00,1.6651,1.6652,1.6648,1.6652,136300000.0
2007-01-04 05:05:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-04 05:06:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-04 05:08:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-04 05:10:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-04 05:11:00,1.665,1.665,1.6649,1.6649,136300000.0
2007-01-04 05:12:00,1.665,1.665,1.6649,1.665,136300000.0
2007-01-04 05:13:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2007-01-04 05:14:00,1.665,1.6651,1.6648,1.665,136300000.0
2007-01-04 05:15:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2007-01-04 05:16:00,1.6655,1.6655,1.6651,1.6655,136300000.0
2007-01-04 05:17:00,1.6658,1.6658,1.6654,1.6654,136300000.0
2007-01-04 05:18:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2007-01-04 05:19:00,1.6654,1.6654,1.665,1.6652,136300000.0
2007-01-04 05:20:00,1.6654,1.6655,1.6652,1.6654,136300000.0
2007-01-04 05:21:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2007-01-04 05:23:00,1.6657,1.6657,1.665,1.6653,136300000.0
2007-01-04 05:24:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-04 05:25:00,1.6651,1.6655,1.665,1.6655,136300000.0
2007-01-04 05:26:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2007-01-04 05:28:00,1.6652,1.6653,1.6647,1.6652,136300000.0
2007-01-04 05:29:00,1.6653,1.6653,1.665,1.6653,136300000.0
2007-01-04 05:30:00,1.6651,1.6652,1.665,1.6651,136300000.0
2007-01-04 05:31:00,1.665,1.6651,1.665,1.665,136300000.0
2007-01-04 05:32:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-04 05:33:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-04 05:34:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-04 05:36:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-04 05:37:00,1.6649,1.665,1.6649,1.6649,136300000.0
2007-01-04 05:39:00,1.6647,1.665,1.6647,1.6647,136300000.0
2007-01-04 05:40:00,1.6649,1.665,1.6647,1.6647,136300000.0
2007-01-04 05:41:00,1.6649,1.6649,1.6645,1.6647,136300000.0
2007-01-04 05:42:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2007-01-04 05:43:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-04 05:44:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2007-01-04 05:45:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-04 05:46:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2007-01-04 05:47:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-04 05:48:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-01-04 05:49:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-01-04 05:51:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-04 05:52:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-04 05:55:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2007-01-04 05:56:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2007-01-04 05:57:00,1.6639,1.6643,1.6638,1.6642,136300000.0
2007-01-04 05:58:00,1.6639,1.6642,1.6638,1.6639,136300000.0
2007-01-04 05:59:00,1.6642,1.6642,1.664,1.6642,136300000.0
2007-01-04 06:00:00,1.664,1.6642,1.664,1.664,136300000.0
2007-01-04 06:01:00,1.6642,1.6642,1.664,1.6642,136300000.0
2007-01-04 06:02:00,1.664,1.6642,1.664,1.6642,136300000.0
2007-01-04 06:06:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-04 06:07:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2007-01-04 06:08:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-01-04 06:10:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-01-04 06:11:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-01-04 06:12:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-01-04 06:13:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2007-01-04 06:14:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2007-01-04 06:15:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2007-01-04 06:16:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-04 06:17:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-04 06:18:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2007-01-04 06:19:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2007-01-04 06:20:00,1.6648,1.665,1.6647,1.6649,136300000.0
2007-01-04 06:21:00,1.665,1.665,1.6647,1.6647,136300000.0
2007-01-04 06:22:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-04 06:23:00,1.665,1.665,1.6649,1.6649,136300000.0
2007-01-04 06:25:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-04 06:26:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-04 06:27:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-04 06:28:00,1.6647,1.665,1.6647,1.665,136300000.0
2007-01-04 06:29:00,1.6651,1.6652,1.665,1.6652,136300000.0
2007-01-04 06:31:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-04 06:36:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-01-04 06:37:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-04 06:38:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2007-01-04 06:40:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-04 06:41:00,1.6649,1.6651,1.6649,1.665,136300000.0
2007-01-04 06:43:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2007-01-04 06:44:00,1.6653,1.6653,1.665,1.665,136300000.0
2007-01-04 06:45:00,1.6653,1.6653,1.665,1.6651,136300000.0
2007-01-04 06:46:00,1.6652,1.6654,1.6651,1.6651,136300000.0
2007-01-04 06:47:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-04 06:48:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-04 06:50:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-04 06:51:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-04 06:52:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2007-01-04 06:53:00,1.6659,1.6661,1.6658,1.6661,136300000.0
2007-01-04 06:54:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2007-01-04 06:55:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2007-01-04 06:56:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-04 06:57:00,1.6662,1.6662,1.6658,1.6658,136300000.0
2007-01-04 06:58:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-01-04 06:59:00,1.6663,1.6676,1.6661,1.6669,136300000.0
2007-01-04 07:00:00,1.6671,1.6675,1.6668,1.6671,136300000.0
2007-01-04 07:01:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-01-04 07:02:00,1.667,1.6673,1.667,1.6672,136300000.0
2007-01-04 07:03:00,1.6671,1.6675,1.667,1.6675,136300000.0
2007-01-04 07:04:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2007-01-04 07:05:00,1.6673,1.6675,1.6671,1.6671,136300000.0
2007-01-04 07:06:00,1.6672,1.6675,1.667,1.6671,136300000.0
2007-01-04 07:07:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2007-01-04 07:08:00,1.6669,1.6671,1.6668,1.6668,136300000.0
2007-01-04 07:09:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-01-04 07:10:00,1.6668,1.6673,1.6666,1.6671,136300000.0
2007-01-04 07:11:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-01-04 07:12:00,1.6671,1.6671,1.6669,1.667,136300000.0
2007-01-04 07:13:00,1.6671,1.6672,1.6669,1.6671,136300000.0
2007-01-04 07:14:00,1.667,1.6671,1.667,1.6671,136300000.0
2007-01-04 07:15:00,1.667,1.6671,1.6669,1.667,136300000.0
2007-01-04 07:16:00,1.6669,1.6671,1.6667,1.6667,136300000.0
2007-01-04 07:17:00,1.6668,1.6672,1.6667,1.6672,136300000.0
2007-01-04 07:18:00,1.6674,1.6677,1.6672,1.6672,136300000.0
2007-01-04 07:19:00,1.667,1.6674,1.667,1.6674,136300000.0
2007-01-04 07:20:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2007-01-04 07:21:00,1.6674,1.6677,1.6673,1.6673,136300000.0
2007-01-04 07:22:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2007-01-04 07:23:00,1.6672,1.6673,1.667,1.667,136300000.0
2007-01-04 07:24:00,1.6669,1.6672,1.6666,1.6669,136300000.0
2007-01-04 07:25:00,1.667,1.6673,1.667,1.6672,136300000.0
2007-01-04 07:26:00,1.667,1.6672,1.6669,1.6671,136300000.0
2007-01-04 07:27:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-01-04 07:28:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-01-04 07:29:00,1.6674,1.6677,1.667,1.6671,136300000.0
2007-01-04 07:30:00,1.6674,1.6676,1.6672,1.6672,136300000.0
2007-01-04 07:31:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-01-04 07:32:00,1.6672,1.6678,1.6672,1.6674,136300000.0
2007-01-04 07:33:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-04 07:34:00,1.667,1.6673,1.6668,1.6673,136300000.0
2007-01-04 07:35:00,1.6672,1.6678,1.6672,1.6675,136300000.0
2007-01-04 07:36:00,1.6673,1.6679,1.6673,1.6677,136300000.0
2007-01-04 07:37:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-01-04 07:38:00,1.6675,1.6689,1.6675,1.6685,136300000.0
2007-01-04 07:39:00,1.6686,1.6686,1.6671,1.6671,136300000.0
2007-01-04 07:40:00,1.6673,1.6673,1.6666,1.6669,136300000.0
2007-01-04 07:41:00,1.6668,1.6669,1.6666,1.6669,136300000.0
2007-01-04 07:42:00,1.6666,1.6669,1.6664,1.6664,136300000.0
2007-01-04 07:43:00,1.6666,1.6669,1.666,1.6664,136300000.0
2007-01-04 07:44:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2007-01-04 07:45:00,1.6664,1.6665,1.666,1.6665,136300000.0
2007-01-04 07:46:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-01-04 07:47:00,1.6665,1.6666,1.6655,1.6655,136300000.0
2007-01-04 07:48:00,1.6657,1.6658,1.6653,1.6657,136300000.0
2007-01-04 07:49:00,1.6656,1.6657,1.6653,1.6657,136300000.0
2007-01-04 07:50:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2007-01-04 07:51:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-01-04 07:52:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-04 07:53:00,1.6658,1.666,1.6658,1.6658,136300000.0
2007-01-04 07:54:00,1.666,1.6662,1.6658,1.666,136300000.0
2007-01-04 07:55:00,1.6661,1.6663,1.666,1.6663,136300000.0
2007-01-04 07:56:00,1.6661,1.6663,1.666,1.666,136300000.0
2007-01-04 07:57:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-01-04 07:58:00,1.6657,1.6664,1.6656,1.6659,136300000.0
2007-01-04 07:59:00,1.6661,1.6667,1.666,1.6663,136300000.0
2007-01-04 08:00:00,1.6661,1.6661,1.6653,1.6657,136300000.0
2007-01-04 08:01:00,1.6658,1.6661,1.6657,1.6661,136300000.0
2007-01-04 08:02:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2007-01-04 08:03:00,1.6663,1.6663,1.6659,1.6661,136300000.0
2007-01-04 08:04:00,1.6658,1.6663,1.6658,1.6663,136300000.0
2007-01-04 08:05:00,1.6664,1.6666,1.6662,1.6662,136300000.0
2007-01-04 08:06:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-01-04 08:07:00,1.6663,1.6664,1.6658,1.666,136300000.0
2007-01-04 08:08:00,1.6658,1.6661,1.6656,1.6661,136300000.0
2007-01-04 08:09:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-01-04 08:10:00,1.666,1.6661,1.666,1.666,136300000.0
2007-01-04 08:11:00,1.6658,1.6662,1.6658,1.6658,136300000.0
2007-01-04 08:12:00,1.666,1.666,1.6658,1.666,136300000.0
2007-01-04 08:13:00,1.6661,1.6661,1.6658,1.6661,136300000.0
2007-01-04 08:14:00,1.666,1.6661,1.6658,1.6661,136300000.0
2007-01-04 08:15:00,1.6663,1.6663,1.6658,1.6663,136300000.0
2007-01-04 08:16:00,1.6661,1.6664,1.6658,1.6663,136300000.0
2007-01-04 08:17:00,1.6664,1.6666,1.6661,1.6663,136300000.0
2007-01-04 08:18:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2007-01-04 08:19:00,1.6666,1.6672,1.6666,1.6671,136300000.0
2007-01-04 08:20:00,1.6672,1.6677,1.6672,1.6677,136300000.0
2007-01-04 08:21:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-01-04 08:22:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2007-01-04 08:23:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-01-04 08:24:00,1.6676,1.6678,1.6675,1.6676,136300000.0
2007-01-04 08:25:00,1.6675,1.6677,1.6674,1.6674,136300000.0
2007-01-04 08:26:00,1.6672,1.6674,1.667,1.6674,136300000.0
2007-01-04 08:27:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-04 08:28:00,1.6674,1.6678,1.6672,1.6678,136300000.0
2007-01-04 08:29:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-01-04 08:30:00,1.6676,1.6679,1.6676,1.6676,136300000.0
2007-01-04 08:31:00,1.6678,1.668,1.6676,1.6676,136300000.0
2007-01-04 08:32:00,1.6677,1.6682,1.6677,1.668,136300000.0
2007-01-04 08:33:00,1.6679,1.6683,1.6678,1.668,136300000.0
2007-01-04 08:34:00,1.6681,1.6687,1.6678,1.6687,136300000.0
2007-01-04 08:35:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-01-04 08:36:00,1.6687,1.6691,1.668,1.668,136300000.0
2007-01-04 08:37:00,1.6683,1.6684,1.668,1.6682,136300000.0
2007-01-04 08:38:00,1.668,1.6682,1.6678,1.6682,136300000.0
2007-01-04 08:39:00,1.668,1.6682,1.668,1.668,136300000.0
2007-01-04 08:40:00,1.6683,1.6683,1.668,1.6682,136300000.0
2007-01-04 08:41:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-01-04 08:42:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2007-01-04 08:43:00,1.6682,1.6683,1.6679,1.6679,136300000.0
2007-01-04 08:44:00,1.6681,1.6686,1.6679,1.6686,136300000.0
2007-01-04 08:45:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2007-01-04 08:46:00,1.6686,1.6686,1.6681,1.6681,136300000.0
2007-01-04 08:47:00,1.6683,1.6683,1.668,1.6683,136300000.0
2007-01-04 08:48:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2007-01-04 08:49:00,1.6686,1.6694,1.6686,1.6694,136300000.0
2007-01-04 08:50:00,1.6689,1.6692,1.6688,1.6691,136300000.0
2007-01-04 08:51:00,1.669,1.6694,1.6688,1.669,136300000.0
2007-01-04 08:52:00,1.6693,1.6694,1.669,1.6691,136300000.0
2007-01-04 08:53:00,1.6692,1.6701,1.6691,1.6699,136300000.0
2007-01-04 08:54:00,1.67,1.6704,1.6693,1.6702,136300000.0
2007-01-04 08:55:00,1.67,1.6702,1.6696,1.6698,136300000.0
2007-01-04 08:56:00,1.6697,1.6706,1.6694,1.6696,136300000.0
2007-01-04 08:57:00,1.6698,1.6701,1.6695,1.6701,136300000.0
2007-01-04 08:58:00,1.6699,1.6701,1.6696,1.6696,136300000.0
2007-01-04 08:59:00,1.6698,1.6703,1.6697,1.6703,136300000.0
2007-01-04 09:00:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2007-01-04 09:01:00,1.6699,1.6701,1.6693,1.6701,136300000.0
2007-01-04 09:02:00,1.67,1.6707,1.6698,1.6704,136300000.0
2007-01-04 09:03:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2007-01-04 09:04:00,1.6701,1.6702,1.6694,1.6698,136300000.0
2007-01-04 09:05:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-01-04 09:06:00,1.6696,1.6696,1.6686,1.6687,136300000.0
2007-01-04 09:07:00,1.6688,1.6692,1.6684,1.6687,136300000.0
2007-01-04 09:08:00,1.6689,1.6701,1.6689,1.6701,136300000.0
2007-01-04 09:09:00,1.6698,1.6704,1.6698,1.6701,136300000.0
2007-01-04 09:10:00,1.6698,1.67,1.6696,1.6696,136300000.0
2007-01-04 09:11:00,1.6698,1.67,1.6696,1.6698,136300000.0
2007-01-04 09:12:00,1.6696,1.6703,1.6695,1.6702,136300000.0
2007-01-04 09:13:00,1.67,1.6701,1.6687,1.669,136300000.0
2007-01-04 09:14:00,1.6689,1.6691,1.6686,1.6687,136300000.0
2007-01-04 09:15:00,1.6689,1.6692,1.6687,1.669,136300000.0
2007-01-04 09:16:00,1.6691,1.6691,1.6684,1.6687,136300000.0
2007-01-04 09:17:00,1.6688,1.6691,1.6684,1.6688,136300000.0
2007-01-04 09:18:00,1.6687,1.6689,1.6685,1.6689,136300000.0
2007-01-04 09:19:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2007-01-04 09:20:00,1.6688,1.6688,1.6684,1.6687,136300000.0
2007-01-04 09:21:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-01-04 09:22:00,1.6682,1.6682,1.6676,1.6679,136300000.0
2007-01-04 09:23:00,1.6678,1.6682,1.6666,1.6668,136300000.0
2007-01-04 09:24:00,1.6669,1.6674,1.6668,1.6673,136300000.0
2007-01-04 09:25:00,1.6672,1.6677,1.6671,1.6673,136300000.0
2007-01-04 09:26:00,1.6671,1.6674,1.6668,1.6668,136300000.0
2007-01-04 09:27:00,1.667,1.6675,1.667,1.6674,136300000.0
2007-01-04 09:28:00,1.6671,1.6673,1.667,1.667,136300000.0
2007-01-04 09:29:00,1.6671,1.6676,1.6667,1.6671,136300000.0
2007-01-04 09:30:00,1.6674,1.6674,1.6669,1.6671,136300000.0
2007-01-04 09:31:00,1.667,1.667,1.6662,1.6664,136300000.0
2007-01-04 09:32:00,1.6663,1.6668,1.6658,1.6665,136300000.0
2007-01-04 09:33:00,1.6667,1.6668,1.6662,1.6667,136300000.0
2007-01-04 09:34:00,1.6668,1.6673,1.6668,1.667,136300000.0
2007-01-04 09:35:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2007-01-04 09:36:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-01-04 09:37:00,1.6663,1.6669,1.6662,1.6665,136300000.0
2007-01-04 09:38:00,1.6664,1.6672,1.6664,1.6668,136300000.0
2007-01-04 09:39:00,1.6666,1.6669,1.6665,1.6665,136300000.0
2007-01-04 09:40:00,1.6667,1.6669,1.6665,1.6668,136300000.0
2007-01-04 09:41:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2007-01-04 09:42:00,1.6666,1.6667,1.6663,1.6663,136300000.0
2007-01-04 09:43:00,1.6665,1.6668,1.6662,1.6664,136300000.0
2007-01-04 09:44:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2007-01-04 09:45:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2007-01-04 09:46:00,1.6663,1.6665,1.6661,1.6663,136300000.0
2007-01-04 09:47:00,1.6664,1.667,1.6661,1.6663,136300000.0
2007-01-04 09:48:00,1.6662,1.6667,1.6648,1.6654,136300000.0
2007-01-04 09:49:00,1.6652,1.6653,1.6648,1.6653,136300000.0
2007-01-04 09:50:00,1.6652,1.6657,1.6651,1.6652,136300000.0
2007-01-04 09:51:00,1.6651,1.6654,1.6648,1.6649,136300000.0
2007-01-04 09:52:00,1.6652,1.6658,1.6652,1.6655,136300000.0
2007-01-04 09:53:00,1.6654,1.6655,1.6648,1.6653,136300000.0
2007-01-04 09:54:00,1.6652,1.6654,1.6647,1.6654,136300000.0
2007-01-04 09:55:00,1.6656,1.6659,1.6651,1.6657,136300000.0
2007-01-04 09:56:00,1.6656,1.666,1.6654,1.6658,136300000.0
2007-01-04 09:57:00,1.6657,1.666,1.6653,1.6657,136300000.0
2007-01-04 09:58:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2007-01-04 09:59:00,1.6654,1.6662,1.6654,1.6662,136300000.0
2007-01-04 10:00:00,1.666,1.666,1.6659,1.666,136300000.0
2007-01-04 10:01:00,1.6662,1.6663,1.666,1.6662,136300000.0
2007-01-04 10:02:00,1.6659,1.6663,1.6659,1.666,136300000.0
2007-01-04 10:03:00,1.6658,1.6664,1.6658,1.6663,136300000.0
2007-01-04 10:04:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2007-01-04 10:05:00,1.6663,1.6667,1.6663,1.6665,136300000.0
2007-01-04 10:06:00,1.6667,1.6667,1.6663,1.6665,136300000.0
2007-01-04 10:07:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-01-04 10:08:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2007-01-04 10:09:00,1.6663,1.6664,1.666,1.666,136300000.0
2007-01-04 10:10:00,1.6662,1.6664,1.666,1.6662,136300000.0
2007-01-04 10:11:00,1.666,1.6671,1.666,1.6671,136300000.0
2007-01-04 10:12:00,1.6673,1.6676,1.6671,1.6674,136300000.0
2007-01-04 10:13:00,1.6673,1.6675,1.667,1.6671,136300000.0
2007-01-04 10:14:00,1.6672,1.6674,1.6671,1.6673,136300000.0
2007-01-04 10:15:00,1.6675,1.6675,1.6671,1.6674,136300000.0
2007-01-04 10:16:00,1.6673,1.6677,1.6671,1.6673,136300000.0
2007-01-04 10:17:00,1.6674,1.6676,1.6671,1.6676,136300000.0
2007-01-04 10:18:00,1.6674,1.6674,1.6668,1.6674,136300000.0
2007-01-04 10:19:00,1.6672,1.6677,1.6672,1.6675,136300000.0
2007-01-04 10:20:00,1.6674,1.6677,1.6673,1.6673,136300000.0
2007-01-04 10:21:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2007-01-04 10:22:00,1.6675,1.6678,1.6674,1.6677,136300000.0
2007-01-04 10:23:00,1.6676,1.6687,1.6674,1.6681,136300000.0
2007-01-04 10:24:00,1.6683,1.6686,1.6678,1.6679,136300000.0
2007-01-04 10:25:00,1.6681,1.6683,1.6673,1.6673,136300000.0
2007-01-04 10:26:00,1.6672,1.6681,1.6672,1.6681,136300000.0
2007-01-04 10:27:00,1.6677,1.6697,1.6677,1.6694,136300000.0
2007-01-04 10:28:00,1.6696,1.6703,1.6696,1.6701,136300000.0
2007-01-04 10:29:00,1.6699,1.6702,1.6695,1.67,136300000.0
2007-01-04 10:30:00,1.6699,1.6705,1.6698,1.6702,136300000.0
2007-01-04 10:31:00,1.6701,1.6709,1.6699,1.67,136300000.0
2007-01-04 10:32:00,1.6702,1.6702,1.6687,1.6688,136300000.0
2007-01-04 10:33:00,1.669,1.6696,1.6687,1.6691,136300000.0
2007-01-04 10:34:00,1.6693,1.6697,1.6692,1.6692,136300000.0
2007-01-04 10:35:00,1.6694,1.6698,1.6693,1.6694,136300000.0
2007-01-04 10:36:00,1.6695,1.6705,1.6695,1.6705,136300000.0
2007-01-04 10:37:00,1.6703,1.6708,1.6699,1.6708,136300000.0
2007-01-04 10:38:00,1.6705,1.6708,1.6702,1.6704,136300000.0
2007-01-04 10:39:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2007-01-04 10:40:00,1.6703,1.6703,1.6699,1.6703,136300000.0
2007-01-04 10:41:00,1.6702,1.6704,1.6697,1.6704,136300000.0
2007-01-04 10:42:00,1.6702,1.6703,1.67,1.6703,136300000.0
2007-01-04 10:43:00,1.6705,1.6705,1.6697,1.6701,136300000.0
2007-01-04 10:44:00,1.67,1.67,1.6696,1.67,136300000.0
2007-01-04 10:45:00,1.6698,1.6702,1.6691,1.67,136300000.0
2007-01-04 10:46:00,1.6699,1.6702,1.6697,1.6697,136300000.0
2007-01-04 10:47:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2007-01-04 10:48:00,1.6697,1.67,1.6695,1.6699,136300000.0
2007-01-04 10:49:00,1.67,1.6701,1.6697,1.67,136300000.0
2007-01-04 10:50:00,1.6702,1.6702,1.6698,1.6699,136300000.0
2007-01-04 10:51:00,1.6702,1.6704,1.6698,1.67,136300000.0
2007-01-04 10:52:00,1.6699,1.6704,1.6699,1.6702,136300000.0
2007-01-04 10:53:00,1.6703,1.6704,1.6701,1.6701,136300000.0
2007-01-04 10:54:00,1.6699,1.6702,1.6698,1.6701,136300000.0
2007-01-04 10:55:00,1.6702,1.6704,1.6699,1.6701,136300000.0
2007-01-04 10:56:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2007-01-04 10:57:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-01-04 10:58:00,1.6701,1.6701,1.6695,1.6695,136300000.0
2007-01-04 10:59:00,1.6696,1.67,1.6691,1.6698,136300000.0
2007-01-04 11:00:00,1.67,1.6705,1.6699,1.6703,136300000.0
2007-01-04 11:01:00,1.6705,1.6708,1.6702,1.6702,136300000.0
2007-01-04 11:02:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2007-01-04 11:03:00,1.6706,1.6708,1.6703,1.6708,136300000.0
2007-01-04 11:04:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2007-01-04 11:05:00,1.6708,1.6708,1.6703,1.6706,136300000.0
2007-01-04 11:06:00,1.6708,1.671,1.6708,1.6708,136300000.0
2007-01-04 11:07:00,1.671,1.671,1.6708,1.6708,136300000.0
2007-01-04 11:08:00,1.6706,1.6711,1.6706,1.6709,136300000.0
2007-01-04 11:09:00,1.6707,1.671,1.6704,1.6705,136300000.0
2007-01-04 11:10:00,1.6707,1.6711,1.6705,1.6711,136300000.0
2007-01-04 11:11:00,1.6708,1.6711,1.6706,1.671,136300000.0
2007-01-04 11:12:00,1.6711,1.6718,1.6711,1.6711,136300000.0
2007-01-04 11:13:00,1.6713,1.6723,1.6711,1.6718,136300000.0
2007-01-04 11:14:00,1.672,1.672,1.6716,1.6718,136300000.0
2007-01-04 11:15:00,1.6717,1.672,1.6716,1.6718,136300000.0
2007-01-04 11:16:00,1.672,1.6723,1.6719,1.6721,136300000.0
2007-01-04 11:17:00,1.6722,1.6722,1.6717,1.6719,136300000.0
2007-01-04 11:18:00,1.672,1.6726,1.672,1.6722,136300000.0
2007-01-04 11:19:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-01-04 11:20:00,1.672,1.6722,1.6719,1.6722,136300000.0
2007-01-04 11:21:00,1.6721,1.6723,1.6719,1.672,136300000.0
2007-01-04 11:22:00,1.6722,1.6723,1.6716,1.6718,136300000.0
2007-01-04 11:23:00,1.6717,1.6719,1.6716,1.6718,136300000.0
2007-01-04 11:24:00,1.6719,1.6719,1.6714,1.6714,136300000.0
2007-01-04 11:25:00,1.6716,1.6717,1.6713,1.6715,136300000.0
2007-01-04 11:26:00,1.6714,1.6715,1.6711,1.6714,136300000.0
2007-01-04 11:27:00,1.6712,1.6715,1.6711,1.6712,136300000.0
2007-01-04 11:28:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2007-01-04 11:29:00,1.6709,1.6711,1.6706,1.6708,136300000.0
2007-01-04 11:30:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2007-01-04 11:31:00,1.6711,1.6711,1.6707,1.671,136300000.0
2007-01-04 11:32:00,1.6708,1.671,1.6707,1.6709,136300000.0
2007-01-04 11:33:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2007-01-04 11:34:00,1.6705,1.6706,1.6702,1.6706,136300000.0
2007-01-04 11:35:00,1.6704,1.6708,1.6704,1.6706,136300000.0
2007-01-04 11:36:00,1.6707,1.6709,1.6706,1.6706,136300000.0
2007-01-04 11:37:00,1.6708,1.671,1.6705,1.6707,136300000.0
2007-01-04 11:38:00,1.6708,1.6711,1.6706,1.6708,136300000.0
2007-01-04 11:39:00,1.6709,1.6709,1.6703,1.6705,136300000.0
2007-01-04 11:40:00,1.6706,1.671,1.6704,1.671,136300000.0
2007-01-04 11:41:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2007-01-04 11:42:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2007-01-04 11:43:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2007-01-04 11:44:00,1.6711,1.6713,1.6708,1.6713,136300000.0
2007-01-04 11:45:00,1.6714,1.6714,1.6709,1.6709,136300000.0
2007-01-04 11:46:00,1.6711,1.6714,1.6711,1.6711,136300000.0
2007-01-04 11:47:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2007-01-04 11:48:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2007-01-04 11:49:00,1.6712,1.6714,1.6709,1.6709,136300000.0
2007-01-04 11:50:00,1.6711,1.6715,1.6706,1.6709,136300000.0
2007-01-04 11:51:00,1.671,1.6712,1.6702,1.6709,136300000.0
2007-01-04 11:52:00,1.6706,1.6713,1.6706,1.6711,136300000.0
2007-01-04 11:53:00,1.6708,1.6712,1.6708,1.6712,136300000.0
2007-01-04 11:54:00,1.671,1.6713,1.671,1.6713,136300000.0
2007-01-04 11:55:00,1.6712,1.6715,1.6708,1.6708,136300000.0
2007-01-04 11:56:00,1.6709,1.6711,1.6705,1.6708,136300000.0
2007-01-04 11:57:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-01-04 11:58:00,1.6706,1.6708,1.6701,1.6701,136300000.0
2007-01-04 11:59:00,1.6703,1.6705,1.6701,1.6705,136300000.0
2007-01-04 12:00:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-01-04 12:01:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2007-01-04 12:02:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2007-01-04 12:03:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-01-04 12:04:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2007-01-04 12:05:00,1.6708,1.6712,1.6708,1.6711,136300000.0
2007-01-04 12:06:00,1.6708,1.6711,1.6706,1.6708,136300000.0
2007-01-04 12:07:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-01-04 12:08:00,1.6709,1.6711,1.6708,1.671,136300000.0
2007-01-04 12:09:00,1.6708,1.6713,1.6708,1.6709,136300000.0
2007-01-04 12:10:00,1.6708,1.6713,1.6707,1.6713,136300000.0
2007-01-04 12:11:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-01-04 12:12:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2007-01-04 12:13:00,1.6711,1.6713,1.6709,1.6711,136300000.0
2007-01-04 12:14:00,1.6709,1.6711,1.6707,1.6709,136300000.0
2007-01-04 12:15:00,1.6707,1.6711,1.6707,1.6709,136300000.0
2007-01-04 12:16:00,1.671,1.671,1.6706,1.6706,136300000.0
2007-01-04 12:17:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2007-01-04 12:18:00,1.6706,1.6709,1.6702,1.6709,136300000.0
2007-01-04 12:19:00,1.671,1.671,1.6708,1.6709,136300000.0
2007-01-04 12:20:00,1.6708,1.6711,1.6708,1.671,136300000.0
2007-01-04 12:21:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2007-01-04 12:22:00,1.6708,1.671,1.6705,1.671,136300000.0
2007-01-04 12:23:00,1.6707,1.6712,1.6706,1.6712,136300000.0
2007-01-04 12:24:00,1.6711,1.6712,1.671,1.671,136300000.0
2007-01-04 12:25:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2007-01-04 12:26:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-01-04 12:27:00,1.6711,1.6713,1.6708,1.6708,136300000.0
2007-01-04 12:28:00,1.6709,1.6711,1.6708,1.6711,136300000.0
2007-01-04 12:29:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-01-04 12:30:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2007-01-04 12:31:00,1.6711,1.6711,1.6705,1.6707,136300000.0
2007-01-04 12:32:00,1.6706,1.6707,1.6703,1.6703,136300000.0
2007-01-04 12:33:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2007-01-04 12:34:00,1.6706,1.6706,1.6698,1.67,136300000.0
2007-01-04 12:35:00,1.6698,1.6701,1.6697,1.6697,136300000.0
2007-01-04 12:36:00,1.6698,1.6701,1.6698,1.67,136300000.0
2007-01-04 12:37:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2007-01-04 12:38:00,1.6699,1.6699,1.6695,1.6697,136300000.0
2007-01-04 12:39:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2007-01-04 12:40:00,1.6695,1.6699,1.6693,1.6694,136300000.0
2007-01-04 12:41:00,1.6696,1.6697,1.6694,1.6696,136300000.0
2007-01-04 12:42:00,1.6694,1.6696,1.6691,1.6691,136300000.0
2007-01-04 12:43:00,1.6694,1.6694,1.6689,1.6689,136300000.0
2007-01-04 12:44:00,1.6691,1.6694,1.669,1.6691,136300000.0
2007-01-04 12:45:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2007-01-04 12:46:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-04 12:47:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-01-04 12:48:00,1.669,1.6694,1.669,1.6692,136300000.0
2007-01-04 12:49:00,1.669,1.6694,1.669,1.6692,136300000.0
2007-01-04 12:50:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-01-04 12:51:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-01-04 12:52:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-01-04 12:53:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-01-04 12:54:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2007-01-04 12:55:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2007-01-04 12:56:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-04 12:57:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-01-04 12:58:00,1.6697,1.6699,1.6695,1.6697,136300000.0
2007-01-04 12:59:00,1.6695,1.6699,1.6695,1.6697,136300000.0
2007-01-04 13:00:00,1.6699,1.67,1.6697,1.67,136300000.0
2007-01-04 13:01:00,1.6697,1.6702,1.6697,1.67,136300000.0
2007-01-04 13:03:00,1.6702,1.6705,1.67,1.6703,136300000.0
2007-01-04 13:04:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2007-01-04 13:05:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-01-04 13:06:00,1.6703,1.6707,1.6703,1.6707,136300000.0
2007-01-04 13:07:00,1.6706,1.6708,1.6699,1.67,136300000.0
2007-01-04 13:08:00,1.6698,1.6704,1.6698,1.6701,136300000.0
2007-01-04 13:09:00,1.6703,1.6707,1.6701,1.6705,136300000.0
2007-01-04 13:10:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-01-04 13:11:00,1.6701,1.6701,1.67,1.6701,136300000.0
2007-01-04 13:12:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2007-01-04 13:13:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-01-04 13:14:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2007-01-04 13:15:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2007-01-04 13:16:00,1.6702,1.6703,1.67,1.6701,136300000.0
2007-01-04 13:17:00,1.6702,1.6705,1.6701,1.6701,136300000.0
2007-01-04 13:18:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2007-01-04 13:19:00,1.6703,1.6705,1.67,1.6701,136300000.0
2007-01-04 13:20:00,1.6703,1.6703,1.67,1.67,136300000.0
2007-01-04 13:21:00,1.6699,1.6702,1.6695,1.6701,136300000.0
2007-01-04 13:22:00,1.67,1.67,1.6699,1.67,136300000.0
2007-01-04 13:23:00,1.6699,1.6703,1.6697,1.6703,136300000.0
2007-01-04 13:24:00,1.6702,1.6702,1.6697,1.6702,136300000.0
2007-01-04 13:25:00,1.6704,1.6704,1.6697,1.6697,136300000.0
2007-01-04 13:26:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-01-04 13:27:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2007-01-04 13:28:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2007-01-04 13:29:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-01-04 13:30:00,1.6694,1.6695,1.6691,1.6695,136300000.0
2007-01-04 13:31:00,1.6694,1.6699,1.669,1.6691,136300000.0
2007-01-04 13:32:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2007-01-04 13:33:00,1.6697,1.6697,1.6693,1.6696,136300000.0
2007-01-04 13:34:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2007-01-04 13:35:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-01-04 13:36:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2007-01-04 13:37:00,1.6689,1.6694,1.6689,1.6693,136300000.0
2007-01-04 13:38:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2007-01-04 13:39:00,1.6691,1.6694,1.6688,1.6689,136300000.0
2007-01-04 13:40:00,1.6691,1.6691,1.668,1.6683,136300000.0
2007-01-04 13:41:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-01-04 13:42:00,1.6686,1.6688,1.6681,1.6683,136300000.0
2007-01-04 13:43:00,1.6687,1.6687,1.6676,1.6676,136300000.0
2007-01-04 13:44:00,1.668,1.6685,1.6679,1.6683,136300000.0
2007-01-04 13:45:00,1.6682,1.6687,1.6682,1.6684,136300000.0
2007-01-04 13:46:00,1.6685,1.6685,1.668,1.668,136300000.0
2007-01-04 13:47:00,1.6677,1.6682,1.6675,1.6682,136300000.0
2007-01-04 13:48:00,1.668,1.6682,1.6678,1.6678,136300000.0
2007-01-04 13:49:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-04 13:50:00,1.6676,1.6678,1.6674,1.6678,136300000.0
2007-01-04 13:51:00,1.668,1.6681,1.6676,1.6679,136300000.0
2007-01-04 13:52:00,1.6682,1.6685,1.668,1.6685,136300000.0
2007-01-04 13:53:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2007-01-04 13:54:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2007-01-04 13:55:00,1.6686,1.6692,1.6686,1.6692,136300000.0
2007-01-04 13:56:00,1.669,1.6692,1.6684,1.6685,136300000.0
2007-01-04 13:57:00,1.6687,1.6692,1.6685,1.669,136300000.0
2007-01-04 13:58:00,1.6688,1.669,1.6687,1.6687,136300000.0
2007-01-04 13:59:00,1.6689,1.669,1.6686,1.6688,136300000.0
2007-01-04 14:00:00,1.669,1.669,1.6685,1.6685,136300000.0
2007-01-04 14:01:00,1.6687,1.6687,1.6683,1.6683,136300000.0
2007-01-04 14:02:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2007-01-04 14:03:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2007-01-04 14:04:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2007-01-04 14:05:00,1.6681,1.6685,1.6681,1.6682,136300000.0
2007-01-04 14:06:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-01-04 14:07:00,1.6679,1.668,1.6674,1.6676,136300000.0
2007-01-04 14:08:00,1.6677,1.668,1.6673,1.6673,136300000.0
2007-01-04 14:09:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2007-01-04 14:10:00,1.6672,1.6674,1.667,1.6671,136300000.0
2007-01-04 14:11:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2007-01-04 14:12:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-01-04 14:13:00,1.667,1.6674,1.667,1.6674,136300000.0
2007-01-04 14:14:00,1.6673,1.6674,1.6671,1.6674,136300000.0
2007-01-04 14:15:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2007-01-04 14:16:00,1.6676,1.6679,1.6674,1.6676,136300000.0
2007-01-04 14:17:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2007-01-04 14:18:00,1.6675,1.6677,1.6674,1.6674,136300000.0
2007-01-04 14:19:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2007-01-04 14:20:00,1.6676,1.6682,1.6674,1.6682,136300000.0
2007-01-04 14:21:00,1.6679,1.6685,1.6679,1.6682,136300000.0
2007-01-04 14:22:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-04 14:23:00,1.6683,1.6684,1.668,1.6681,136300000.0
2007-01-04 14:24:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2007-01-04 14:25:00,1.6682,1.6684,1.6678,1.6678,136300000.0
2007-01-04 14:26:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-04 14:27:00,1.6679,1.6682,1.6676,1.6678,136300000.0
2007-01-04 14:28:00,1.6679,1.6687,1.6678,1.6687,136300000.0
2007-01-04 14:29:00,1.6686,1.6693,1.6683,1.6683,136300000.0
2007-01-04 14:30:00,1.6682,1.6692,1.6679,1.6682,136300000.0
2007-01-04 14:31:00,1.6684,1.6689,1.6682,1.6686,136300000.0
2007-01-04 14:32:00,1.6685,1.6687,1.6682,1.6687,136300000.0
2007-01-04 14:33:00,1.6686,1.6693,1.6684,1.6689,136300000.0
2007-01-04 14:34:00,1.6688,1.6693,1.668,1.6684,136300000.0
2007-01-04 14:35:00,1.6683,1.6685,1.668,1.6683,136300000.0
2007-01-04 14:36:00,1.6682,1.6687,1.6682,1.6684,136300000.0
2007-01-04 14:37:00,1.6685,1.6685,1.668,1.6684,136300000.0
2007-01-04 14:38:00,1.6685,1.6686,1.6682,1.6684,136300000.0
2007-01-04 14:39:00,1.6683,1.6683,1.668,1.6682,136300000.0
2007-01-04 14:40:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-04 14:41:00,1.6678,1.668,1.6677,1.668,136300000.0
2007-01-04 14:42:00,1.6678,1.668,1.6676,1.668,136300000.0
2007-01-04 14:43:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-04 14:44:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-04 14:45:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-01-04 14:46:00,1.6679,1.6683,1.6679,1.6682,136300000.0
2007-01-04 14:47:00,1.6679,1.6681,1.6677,1.6679,136300000.0
2007-01-04 14:48:00,1.6681,1.6684,1.6676,1.6677,136300000.0
2007-01-04 14:49:00,1.6679,1.6681,1.6676,1.6677,136300000.0
2007-01-04 14:50:00,1.6679,1.6682,1.6672,1.6677,136300000.0
2007-01-04 14:51:00,1.6675,1.6677,1.6674,1.6676,136300000.0
2007-01-04 14:52:00,1.6679,1.668,1.6676,1.668,136300000.0
2007-01-04 14:53:00,1.6683,1.6683,1.6678,1.6679,136300000.0
2007-01-04 14:54:00,1.6681,1.6681,1.6676,1.6678,136300000.0
2007-01-04 14:55:00,1.668,1.668,1.6676,1.668,136300000.0
2007-01-04 14:56:00,1.6682,1.6684,1.6679,1.6684,136300000.0
2007-01-04 14:57:00,1.6682,1.6685,1.668,1.668,136300000.0
2007-01-04 14:58:00,1.6682,1.6684,1.6678,1.668,136300000.0
2007-01-04 14:59:00,1.6682,1.6684,1.668,1.6684,136300000.0
2007-01-04 15:00:00,1.6682,1.6683,1.6678,1.6679,136300000.0
2007-01-04 15:01:00,1.6677,1.6682,1.6676,1.6678,136300000.0
2007-01-04 15:02:00,1.6676,1.668,1.6676,1.6676,136300000.0
2007-01-04 15:03:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-04 15:04:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-04 15:05:00,1.6674,1.668,1.6672,1.668,136300000.0
2007-01-04 15:06:00,1.6677,1.6681,1.6676,1.668,136300000.0
2007-01-04 15:07:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2007-01-04 15:08:00,1.6676,1.6682,1.6676,1.6679,136300000.0
2007-01-04 15:09:00,1.6677,1.668,1.6676,1.6676,136300000.0
2007-01-04 15:10:00,1.6678,1.668,1.6669,1.6673,136300000.0
2007-01-04 15:11:00,1.6674,1.6676,1.6671,1.6676,136300000.0
2007-01-04 15:12:00,1.6674,1.6679,1.6671,1.6671,136300000.0
2007-01-04 15:13:00,1.6672,1.6673,1.6664,1.6669,136300000.0
2007-01-04 15:14:00,1.6668,1.6671,1.6665,1.6666,136300000.0
2007-01-04 15:15:00,1.6668,1.6668,1.666,1.6661,136300000.0
2007-01-04 15:16:00,1.6662,1.6666,1.6659,1.6664,136300000.0
2007-01-04 15:17:00,1.6666,1.6669,1.6664,1.6666,136300000.0
2007-01-04 15:18:00,1.6664,1.667,1.6664,1.6666,136300000.0
2007-01-04 15:19:00,1.6668,1.6672,1.6666,1.6672,136300000.0
2007-01-04 15:20:00,1.667,1.6682,1.6668,1.6682,136300000.0
2007-01-04 15:21:00,1.6681,1.6684,1.6675,1.668,136300000.0
2007-01-04 15:22:00,1.6682,1.6683,1.6677,1.6677,136300000.0
2007-01-04 15:23:00,1.6679,1.6684,1.6676,1.6679,136300000.0
2007-01-04 15:24:00,1.6677,1.6684,1.6677,1.668,136300000.0
2007-01-04 15:25:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-04 15:26:00,1.6681,1.6684,1.6679,1.6679,136300000.0
2007-01-04 15:27:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2007-01-04 15:28:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-01-04 15:29:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-01-04 15:30:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2007-01-04 15:31:00,1.6679,1.6685,1.6679,1.6685,136300000.0
2007-01-04 15:32:00,1.6683,1.6687,1.6679,1.6687,136300000.0
2007-01-04 15:33:00,1.6685,1.6686,1.6682,1.6685,136300000.0
2007-01-04 15:34:00,1.6683,1.6685,1.668,1.6685,136300000.0
2007-01-04 15:35:00,1.6683,1.6689,1.668,1.6687,136300000.0
2007-01-04 15:36:00,1.6689,1.6689,1.6679,1.6679,136300000.0
2007-01-04 15:37:00,1.6681,1.6683,1.6674,1.6674,136300000.0
2007-01-04 15:38:00,1.6676,1.668,1.6673,1.6678,136300000.0
2007-01-04 15:39:00,1.6674,1.6678,1.6673,1.6677,136300000.0
2007-01-04 15:40:00,1.6675,1.6679,1.6674,1.6674,136300000.0
2007-01-04 15:41:00,1.6676,1.6677,1.6671,1.6674,136300000.0
2007-01-04 15:42:00,1.6675,1.6675,1.6669,1.6669,136300000.0
2007-01-04 15:43:00,1.6668,1.6672,1.6668,1.667,136300000.0
2007-01-04 15:44:00,1.6668,1.6674,1.6668,1.667,136300000.0
2007-01-04 15:45:00,1.6668,1.6671,1.6667,1.6668,136300000.0
2007-01-04 15:46:00,1.6669,1.6671,1.6666,1.6669,136300000.0
2007-01-04 15:47:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-01-04 15:48:00,1.6669,1.6671,1.6667,1.667,136300000.0
2007-01-04 15:49:00,1.6669,1.667,1.6666,1.6666,136300000.0
2007-01-04 15:50:00,1.6665,1.6665,1.666,1.6665,136300000.0
2007-01-04 15:51:00,1.6663,1.6667,1.6663,1.6666,136300000.0
2007-01-04 15:52:00,1.6665,1.6665,1.666,1.6662,136300000.0
2007-01-04 15:53:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2007-01-04 15:54:00,1.666,1.6661,1.6658,1.6658,136300000.0
2007-01-04 15:55:00,1.6656,1.6658,1.6654,1.6654,136300000.0
2007-01-04 15:56:00,1.6655,1.6658,1.6653,1.6657,136300000.0
2007-01-04 15:57:00,1.6658,1.666,1.6655,1.6659,136300000.0
2007-01-04 15:58:00,1.6658,1.666,1.6654,1.6655,136300000.0
2007-01-04 15:59:00,1.6657,1.6661,1.6649,1.6655,136300000.0
2007-01-04 16:00:00,1.6657,1.666,1.6652,1.6658,136300000.0
2007-01-04 16:01:00,1.666,1.6661,1.6649,1.6653,136300000.0
2007-01-04 16:02:00,1.6655,1.6662,1.6655,1.666,136300000.0
2007-01-04 16:03:00,1.6661,1.6662,1.6656,1.6657,136300000.0
2007-01-04 16:04:00,1.6658,1.6662,1.6657,1.666,136300000.0
2007-01-04 16:05:00,1.6657,1.666,1.6653,1.6659,136300000.0
2007-01-04 16:06:00,1.6657,1.6663,1.6656,1.6663,136300000.0
2007-01-04 16:07:00,1.6661,1.6663,1.6653,1.6657,136300000.0
2007-01-04 16:08:00,1.6656,1.6661,1.6656,1.666,136300000.0
2007-01-04 16:09:00,1.6662,1.667,1.666,1.6668,136300000.0
2007-01-04 16:10:00,1.6665,1.6665,1.6657,1.6663,136300000.0
2007-01-04 16:11:00,1.6661,1.6669,1.6661,1.6665,136300000.0
2007-01-04 16:12:00,1.6663,1.6667,1.6661,1.6665,136300000.0
2007-01-04 16:13:00,1.6666,1.6667,1.6661,1.6666,136300000.0
2007-01-04 16:14:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2007-01-04 16:15:00,1.6663,1.6666,1.6659,1.6665,136300000.0
2007-01-04 16:16:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2007-01-04 16:17:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-01-04 16:18:00,1.6667,1.6667,1.6661,1.6662,136300000.0
2007-01-04 16:19:00,1.6661,1.6662,1.6656,1.6656,136300000.0
2007-01-04 16:20:00,1.6655,1.6666,1.6654,1.6662,136300000.0
2007-01-04 16:21:00,1.666,1.6665,1.6659,1.666,136300000.0
2007-01-04 16:22:00,1.6663,1.6665,1.6657,1.6657,136300000.0
2007-01-04 16:23:00,1.6658,1.6659,1.6654,1.6654,136300000.0
2007-01-04 16:24:00,1.6656,1.666,1.6652,1.6652,136300000.0
2007-01-04 16:25:00,1.6654,1.6656,1.6645,1.6646,136300000.0
2007-01-04 16:26:00,1.6643,1.6648,1.6633,1.6637,136300000.0
2007-01-04 16:27:00,1.6638,1.6643,1.6637,1.6637,136300000.0
2007-01-04 16:28:00,1.664,1.6642,1.6634,1.6638,136300000.0
2007-01-04 16:29:00,1.6635,1.6646,1.6635,1.6646,136300000.0
2007-01-04 16:30:00,1.6648,1.6648,1.6643,1.6648,136300000.0
2007-01-04 16:31:00,1.6646,1.6649,1.6643,1.6646,136300000.0
2007-01-04 16:32:00,1.6645,1.6651,1.6645,1.6648,136300000.0
2007-01-04 16:33:00,1.665,1.6653,1.6648,1.6651,136300000.0
2007-01-04 16:34:00,1.6653,1.6655,1.6651,1.6652,136300000.0
2007-01-04 16:35:00,1.6654,1.6656,1.665,1.6654,136300000.0
2007-01-04 16:36:00,1.6652,1.6657,1.6648,1.6654,136300000.0
2007-01-04 16:37:00,1.6656,1.6656,1.6651,1.6654,136300000.0
2007-01-04 16:38:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2007-01-04 16:39:00,1.6652,1.6656,1.6651,1.6653,136300000.0
2007-01-04 16:40:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-01-04 16:41:00,1.6652,1.6655,1.6648,1.665,136300000.0
2007-01-04 16:42:00,1.6652,1.6655,1.665,1.6655,136300000.0
2007-01-04 16:43:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2007-01-04 16:44:00,1.6657,1.666,1.6654,1.6658,136300000.0
2007-01-04 16:45:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2007-01-04 16:46:00,1.6653,1.6654,1.6651,1.6652,136300000.0
2007-01-04 16:47:00,1.665,1.6656,1.665,1.6653,136300000.0
2007-01-04 16:48:00,1.6651,1.6655,1.665,1.6655,136300000.0
2007-01-04 16:49:00,1.6656,1.6659,1.6653,1.6656,136300000.0
2007-01-04 16:50:00,1.6657,1.6657,1.6652,1.6656,136300000.0
2007-01-04 16:51:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2007-01-04 16:52:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2007-01-04 16:53:00,1.6655,1.666,1.6655,1.6657,136300000.0
2007-01-04 16:54:00,1.666,1.6662,1.6656,1.6656,136300000.0
2007-01-04 16:55:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2007-01-04 16:56:00,1.6654,1.666,1.6654,1.666,136300000.0
2007-01-04 16:57:00,1.6662,1.6662,1.6657,1.666,136300000.0
2007-01-04 16:58:00,1.6659,1.6663,1.6657,1.6658,136300000.0
2007-01-04 16:59:00,1.6655,1.6655,1.6649,1.665,136300000.0
2007-01-04 17:00:00,1.6652,1.6654,1.6648,1.6648,136300000.0
2007-01-04 17:01:00,1.665,1.665,1.6643,1.6648,136300000.0
2007-01-04 17:02:00,1.665,1.665,1.6646,1.665,136300000.0
2007-01-04 17:03:00,1.6652,1.6652,1.6647,1.6647,136300000.0
2007-01-04 17:04:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2007-01-04 17:05:00,1.6648,1.6651,1.6646,1.6646,136300000.0
2007-01-04 17:06:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2007-01-04 17:07:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-04 17:08:00,1.665,1.6652,1.6648,1.6649,136300000.0
2007-01-04 17:09:00,1.6648,1.6657,1.6648,1.6656,136300000.0
2007-01-04 17:10:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2007-01-04 17:11:00,1.6655,1.666,1.6655,1.6658,136300000.0
2007-01-04 17:12:00,1.6657,1.6657,1.6647,1.6651,136300000.0
2007-01-04 17:13:00,1.6653,1.6653,1.6647,1.6649,136300000.0
2007-01-04 17:14:00,1.665,1.6654,1.6646,1.6647,136300000.0
2007-01-04 17:15:00,1.6649,1.6654,1.6649,1.6651,136300000.0
2007-01-04 17:16:00,1.6649,1.6652,1.6648,1.6651,136300000.0
2007-01-04 17:17:00,1.6649,1.6653,1.6647,1.6651,136300000.0
2007-01-04 17:18:00,1.6652,1.6655,1.6651,1.6651,136300000.0
2007-01-04 17:19:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2007-01-04 17:20:00,1.6654,1.6659,1.6652,1.6657,136300000.0
2007-01-04 17:21:00,1.6658,1.6663,1.6658,1.6663,136300000.0
2007-01-04 17:22:00,1.6661,1.6665,1.666,1.6661,136300000.0
2007-01-04 17:23:00,1.666,1.6664,1.666,1.6662,136300000.0
2007-01-04 17:24:00,1.6663,1.6667,1.6663,1.6665,136300000.0
2007-01-04 17:25:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-01-04 17:26:00,1.6664,1.6664,1.666,1.6663,136300000.0
2007-01-04 17:27:00,1.6662,1.6664,1.6659,1.6662,136300000.0
2007-01-04 17:28:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-01-04 17:29:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-01-04 17:30:00,1.6664,1.6669,1.6664,1.6668,136300000.0
2007-01-04 17:31:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2007-01-04 17:32:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-01-04 17:33:00,1.6667,1.6668,1.6663,1.6663,136300000.0
2007-01-04 17:34:00,1.6661,1.6663,1.6658,1.6658,136300000.0
2007-01-04 17:35:00,1.6656,1.666,1.6656,1.6658,136300000.0
2007-01-04 17:36:00,1.6659,1.666,1.6654,1.6657,136300000.0
2007-01-04 17:37:00,1.6655,1.666,1.6654,1.6659,136300000.0
2007-01-04 17:38:00,1.6658,1.6662,1.6657,1.6657,136300000.0
2007-01-04 17:39:00,1.6656,1.6661,1.6651,1.6652,136300000.0
2007-01-04 17:40:00,1.6654,1.6656,1.6652,1.6656,136300000.0
2007-01-04 17:41:00,1.6654,1.6658,1.6654,1.6656,136300000.0
2007-01-04 17:42:00,1.6654,1.6656,1.6652,1.6655,136300000.0
2007-01-04 17:43:00,1.6656,1.6656,1.6653,1.6654,136300000.0
2007-01-04 17:44:00,1.6655,1.6655,1.6649,1.6649,136300000.0
2007-01-04 17:45:00,1.665,1.6651,1.6649,1.6651,136300000.0
2007-01-04 17:46:00,1.6653,1.6656,1.6652,1.6655,136300000.0
2007-01-04 17:47:00,1.6654,1.6657,1.6653,1.6655,136300000.0
2007-01-04 17:48:00,1.6654,1.6655,1.6654,1.6655,136300000.0
2007-01-04 17:49:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2007-01-04 17:50:00,1.6657,1.6658,1.6654,1.6654,136300000.0
2007-01-04 17:51:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2007-01-04 17:52:00,1.666,1.666,1.6659,1.6659,136300000.0
2007-01-04 17:53:00,1.6657,1.666,1.6657,1.6658,136300000.0
2007-01-04 17:54:00,1.666,1.666,1.6657,1.6657,136300000.0
2007-01-04 17:55:00,1.6658,1.666,1.6658,1.6659,136300000.0
2007-01-04 17:56:00,1.666,1.666,1.6659,1.6659,136300000.0
2007-01-04 17:57:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2007-01-04 17:58:00,1.6659,1.666,1.6657,1.6657,136300000.0
2007-01-04 17:59:00,1.6658,1.6658,1.6654,1.6658,136300000.0
2007-01-04 18:00:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2007-01-04 18:01:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2007-01-04 18:02:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2007-01-04 18:03:00,1.6654,1.6659,1.6654,1.6656,136300000.0
2007-01-04 18:04:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2007-01-04 18:05:00,1.666,1.6662,1.6658,1.6659,136300000.0
2007-01-04 18:06:00,1.666,1.666,1.6657,1.6659,136300000.0
2007-01-04 18:07:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2007-01-04 18:08:00,1.6657,1.666,1.6654,1.6657,136300000.0
2007-01-04 18:09:00,1.6659,1.666,1.6655,1.6657,136300000.0
2007-01-04 18:10:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2007-01-04 18:11:00,1.6655,1.6658,1.6655,1.6655,136300000.0
2007-01-04 18:12:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2007-01-04 18:13:00,1.6656,1.6662,1.6656,1.6661,136300000.0
2007-01-04 18:14:00,1.6659,1.666,1.6658,1.6658,136300000.0
2007-01-04 18:15:00,1.666,1.666,1.6649,1.6649,136300000.0
2007-01-04 18:16:00,1.665,1.6651,1.6648,1.6648,136300000.0
2007-01-04 18:17:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2007-01-04 18:18:00,1.665,1.6653,1.665,1.6651,136300000.0
2007-01-04 18:19:00,1.6653,1.6654,1.6649,1.6649,136300000.0
2007-01-04 18:20:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2007-01-04 18:21:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2007-01-04 18:23:00,1.6649,1.6652,1.6649,1.665,136300000.0
2007-01-04 18:24:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-01-04 18:25:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-01-04 18:26:00,1.6652,1.6652,1.665,1.6652,136300000.0
2007-01-04 18:27:00,1.665,1.6653,1.665,1.6652,136300000.0
2007-01-04 18:28:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2007-01-04 18:29:00,1.6646,1.6649,1.6645,1.6649,136300000.0
2007-01-04 18:30:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2007-01-04 18:31:00,1.6646,1.6649,1.6645,1.6646,136300000.0
2007-01-04 18:32:00,1.6648,1.6648,1.6641,1.6644,136300000.0
2007-01-04 18:33:00,1.6641,1.6643,1.6639,1.6641,136300000.0
2007-01-04 18:34:00,1.6642,1.6644,1.6639,1.6644,136300000.0
2007-01-04 18:35:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2007-01-04 18:36:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2007-01-04 18:37:00,1.6639,1.6645,1.6639,1.6643,136300000.0
2007-01-04 18:38:00,1.6641,1.6647,1.6641,1.6647,136300000.0
2007-01-04 18:39:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2007-01-04 18:40:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-04 18:41:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-04 18:42:00,1.6649,1.665,1.6647,1.665,136300000.0
2007-01-04 18:43:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-04 18:44:00,1.6649,1.665,1.6649,1.665,136300000.0
2007-01-04 18:45:00,1.6649,1.665,1.6646,1.6648,136300000.0
2007-01-04 18:46:00,1.665,1.6652,1.6648,1.6652,136300000.0
2007-01-04 18:47:00,1.665,1.6651,1.6649,1.665,136300000.0
2007-01-04 18:48:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-04 18:49:00,1.6651,1.6655,1.6651,1.6652,136300000.0
2007-01-04 18:50:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-04 18:51:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-04 18:52:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-04 18:53:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-01-04 18:54:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2007-01-04 18:55:00,1.6652,1.6652,1.665,1.6652,136300000.0
2007-01-04 18:56:00,1.6653,1.6653,1.6648,1.665,136300000.0
2007-01-04 18:58:00,1.6649,1.665,1.6648,1.6648,136300000.0
2007-01-04 18:59:00,1.665,1.665,1.6648,1.665,136300000.0
2007-01-04 19:00:00,1.6652,1.6652,1.6649,1.6652,136300000.0
2007-01-04 19:01:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-04 19:02:00,1.6651,1.6653,1.6648,1.6649,136300000.0
2007-01-04 19:03:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2007-01-04 19:05:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2007-01-04 19:06:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-04 19:07:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2007-01-04 19:08:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2007-01-04 19:09:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-01-04 19:10:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-01-04 19:11:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-04 19:12:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2007-01-04 19:13:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2007-01-04 19:14:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2007-01-04 19:16:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-04 19:17:00,1.6643,1.6647,1.6643,1.6647,136300000.0
2007-01-04 19:18:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-04 19:19:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-04 19:20:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2007-01-04 19:21:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-04 19:22:00,1.665,1.665,1.6648,1.665,136300000.0
2007-01-04 19:23:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2007-01-04 19:24:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2007-01-04 19:25:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2007-01-04 19:26:00,1.665,1.6653,1.6649,1.6652,136300000.0
2007-01-04 19:27:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-01-04 19:28:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-04 19:29:00,1.6649,1.6655,1.6649,1.6654,136300000.0
2007-01-04 19:30:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2007-01-04 19:31:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2007-01-04 19:32:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2007-01-04 19:33:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2007-01-04 19:34:00,1.6657,1.6658,1.6655,1.6658,136300000.0
2007-01-04 19:37:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-01-04 19:38:00,1.6662,1.6664,1.6661,1.6662,136300000.0
2007-01-04 19:40:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2007-01-04 19:41:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2007-01-04 19:42:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2007-01-04 19:44:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2007-01-04 19:45:00,1.666,1.6663,1.6659,1.666,136300000.0
2007-01-04 19:46:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2007-01-04 19:48:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-04 19:49:00,1.6662,1.6662,1.6658,1.666,136300000.0
2007-01-04 19:50:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2007-01-04 19:51:00,1.6654,1.6659,1.6654,1.6656,136300000.0
2007-01-04 19:52:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2007-01-04 19:53:00,1.6655,1.6659,1.6655,1.6655,136300000.0
2007-01-04 19:54:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2007-01-04 19:55:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2007-01-04 19:56:00,1.6657,1.6662,1.6657,1.6662,136300000.0
2007-01-04 19:57:00,1.666,1.666,1.6659,1.666,136300000.0
2007-01-04 19:58:00,1.6659,1.666,1.6659,1.666,136300000.0
2007-01-04 19:59:00,1.6659,1.666,1.6659,1.6659,136300000.0
2007-01-04 20:00:00,1.666,1.6663,1.6659,1.6663,136300000.0
2007-01-04 20:01:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-01-04 20:02:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2007-01-04 20:03:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2007-01-04 20:04:00,1.6663,1.6664,1.6662,1.6662,136300000.0
2007-01-04 20:05:00,1.666,1.6664,1.666,1.6664,136300000.0
2007-01-04 20:06:00,1.6665,1.6668,1.6662,1.6662,136300000.0
2007-01-04 20:07:00,1.6663,1.6668,1.6662,1.6663,136300000.0
2007-01-04 20:08:00,1.6664,1.6668,1.666,1.6667,136300000.0
2007-01-04 20:09:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-04 20:10:00,1.6666,1.6667,1.6662,1.6666,136300000.0
2007-01-04 20:11:00,1.6662,1.6664,1.6661,1.6662,136300000.0
2007-01-04 20:12:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2007-01-04 20:13:00,1.6661,1.6664,1.6661,1.6662,136300000.0
2007-01-04 20:14:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2007-01-04 20:15:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2007-01-04 20:16:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2007-01-04 20:17:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2007-01-04 20:18:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-01-04 20:19:00,1.6667,1.6667,1.6664,1.6666,136300000.0
2007-01-04 20:20:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-04 20:21:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-01-04 20:22:00,1.6662,1.667,1.6662,1.667,136300000.0
2007-01-04 20:23:00,1.6668,1.6671,1.6665,1.6665,136300000.0
2007-01-04 20:24:00,1.6664,1.6666,1.6663,1.6663,136300000.0
2007-01-04 20:25:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2007-01-04 20:26:00,1.6662,1.6666,1.6662,1.6665,136300000.0
2007-01-04 20:27:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-01-04 20:28:00,1.6665,1.6667,1.6662,1.6663,136300000.0
2007-01-04 20:29:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-01-04 20:30:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-01-04 20:31:00,1.6665,1.6669,1.6663,1.6663,136300000.0
2007-01-04 20:32:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-01-04 20:33:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2007-01-04 20:34:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-01-04 20:35:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-01-04 20:36:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-04 20:37:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-01-04 20:38:00,1.6666,1.6666,1.6659,1.6665,136300000.0
2007-01-04 20:39:00,1.6664,1.6664,1.6658,1.6659,136300000.0
2007-01-04 20:40:00,1.666,1.666,1.6657,1.6658,136300000.0
2007-01-04 20:41:00,1.6659,1.6664,1.6659,1.6663,136300000.0
2007-01-04 20:42:00,1.6664,1.6665,1.6662,1.6664,136300000.0
2007-01-04 20:43:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-04 20:44:00,1.667,1.6671,1.667,1.6671,136300000.0
2007-01-04 20:45:00,1.6673,1.6673,1.667,1.6671,136300000.0
2007-01-04 20:46:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2007-01-04 20:47:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-04 20:48:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-01-04 20:49:00,1.6673,1.6675,1.667,1.6674,136300000.0
2007-01-04 20:50:00,1.6673,1.6675,1.6672,1.6672,136300000.0
2007-01-04 20:51:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2007-01-04 20:52:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2007-01-04 20:53:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-04 20:54:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2007-01-04 20:55:00,1.6675,1.6676,1.6672,1.6672,136300000.0
2007-01-04 20:56:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-01-04 20:58:00,1.6674,1.6674,1.6669,1.6672,136300000.0
2007-01-04 20:59:00,1.6674,1.6675,1.6669,1.6669,136300000.0
2007-01-04 21:00:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2007-01-04 21:01:00,1.667,1.6673,1.6669,1.6671,136300000.0
2007-01-04 21:02:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-01-04 21:03:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-01-04 21:04:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-01-04 21:05:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-01-04 21:06:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-04 21:08:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2007-01-04 21:10:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-01-04 21:11:00,1.6671,1.6673,1.667,1.6671,136300000.0
2007-01-04 21:12:00,1.667,1.6671,1.667,1.667,136300000.0
2007-01-04 21:13:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-01-04 21:15:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-01-04 21:16:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-04 21:17:00,1.6673,1.6673,1.6662,1.6662,136300000.0
2007-01-04 21:18:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-01-04 21:19:00,1.6664,1.6668,1.6664,1.6667,136300000.0
2007-01-04 21:20:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-01-04 21:21:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2007-01-04 21:23:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2007-01-04 21:24:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2007-01-04 21:25:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2007-01-04 21:26:00,1.6665,1.667,1.6663,1.667,136300000.0
2007-01-04 21:27:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2007-01-04 21:28:00,1.667,1.6671,1.6668,1.667,136300000.0
2007-01-04 21:29:00,1.6668,1.667,1.6668,1.6669,136300000.0
2007-01-04 21:30:00,1.6665,1.667,1.6665,1.6666,136300000.0
2007-01-04 21:31:00,1.6669,1.667,1.6667,1.6668,136300000.0
2007-01-04 21:32:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2007-01-04 21:33:00,1.6669,1.667,1.6666,1.6668,136300000.0
2007-01-04 21:34:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-04 21:35:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-01-04 21:36:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-01-04 21:37:00,1.6668,1.6668,1.6664,1.6666,136300000.0
2007-01-04 21:38:00,1.6668,1.667,1.6667,1.6667,136300000.0
2007-01-04 21:39:00,1.6668,1.667,1.6667,1.667,136300000.0
2007-01-04 21:40:00,1.6671,1.6671,1.6667,1.667,136300000.0
2007-01-04 21:41:00,1.6669,1.667,1.6668,1.6668,136300000.0
2007-01-04 21:42:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-01-04 21:43:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2007-01-04 21:44:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-01-04 21:45:00,1.6671,1.6671,1.6667,1.6669,136300000.0
2007-01-04 21:46:00,1.667,1.6672,1.6669,1.6672,136300000.0
2007-01-04 21:48:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-04 21:51:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2007-01-04 21:52:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-04 21:54:00,1.6674,1.6676,1.6672,1.6676,136300000.0
2007-01-04 21:55:00,1.6674,1.6676,1.6673,1.6676,136300000.0
2007-01-04 21:56:00,1.6674,1.6676,1.6673,1.6674,136300000.0
2007-01-04 21:57:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2007-01-04 21:58:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2007-01-04 21:59:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-04 22:00:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2007-01-04 22:01:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-04 22:05:00,1.6672,1.6675,1.6672,1.6674,136300000.0
2007-01-04 22:06:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-01-04 22:07:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-04 22:09:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-01-04 22:10:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-04 22:11:00,1.6677,1.668,1.6677,1.668,136300000.0
2007-01-04 22:12:00,1.6679,1.668,1.6679,1.668,136300000.0
2007-01-04 22:13:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2007-01-04 22:15:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-01-04 22:16:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2007-01-04 22:17:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-01-04 22:18:00,1.6676,1.6678,1.6675,1.6677,136300000.0
2007-01-04 22:19:00,1.6676,1.6677,1.6675,1.6676,136300000.0
2007-01-04 22:20:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2007-01-04 22:21:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-01-04 22:22:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2007-01-04 22:23:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-01-04 22:25:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-04 22:26:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-04 22:27:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2007-01-04 22:28:00,1.6679,1.668,1.6677,1.668,136300000.0
2007-01-04 22:29:00,1.6679,1.668,1.6679,1.6679,136300000.0
2007-01-04 22:30:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-01-04 22:32:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2007-01-04 22:33:00,1.6676,1.6677,1.6673,1.6673,136300000.0
2007-01-04 22:34:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2007-01-04 22:35:00,1.6674,1.6676,1.6673,1.6676,136300000.0
2007-01-04 22:36:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2007-01-04 22:37:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2007-01-04 22:38:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-04 22:39:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-04 22:40:00,1.6676,1.6679,1.6676,1.6677,136300000.0
2007-01-04 22:41:00,1.6679,1.6682,1.6678,1.6678,136300000.0
2007-01-04 22:42:00,1.668,1.668,1.6676,1.6676,136300000.0
2007-01-04 22:43:00,1.6678,1.6682,1.6675,1.6675,136300000.0
2007-01-04 22:44:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2007-01-04 22:45:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2007-01-04 22:46:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-01-04 22:47:00,1.6675,1.668,1.6675,1.668,136300000.0
2007-01-04 22:49:00,1.6681,1.6682,1.668,1.668,136300000.0
2007-01-04 22:50:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2007-01-04 22:51:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2007-01-04 22:52:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2007-01-04 22:54:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-04 22:55:00,1.6679,1.6682,1.6678,1.6678,136300000.0
2007-01-04 22:56:00,1.6679,1.6679,1.6674,1.6677,136300000.0
2007-01-04 22:57:00,1.6676,1.6678,1.6676,1.6677,136300000.0
2007-01-04 22:58:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2007-01-04 22:59:00,1.6679,1.6679,1.6673,1.6676,136300000.0
2007-01-04 23:00:00,1.6678,1.668,1.6677,1.668,136300000.0
2007-01-04 23:01:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2007-01-04 23:02:00,1.6679,1.668,1.6679,1.6679,136300000.0
2007-01-04 23:03:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2007-01-04 23:04:00,1.6677,1.6679,1.6676,1.6677,136300000.0
2007-01-04 23:05:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-01-04 23:06:00,1.668,1.6683,1.668,1.6682,136300000.0
2007-01-04 23:07:00,1.6681,1.6682,1.668,1.6682,136300000.0
2007-01-04 23:08:00,1.6683,1.6683,1.668,1.668,136300000.0
2007-01-04 23:09:00,1.6682,1.6682,1.668,1.6681,136300000.0
2007-01-04 23:10:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2007-01-04 23:11:00,1.6685,1.6691,1.6684,1.6691,136300000.0
2007-01-04 23:12:00,1.669,1.6693,1.6685,1.6685,136300000.0
2007-01-04 23:13:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2007-01-04 23:14:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2007-01-04 23:15:00,1.6687,1.669,1.6687,1.6689,136300000.0
2007-01-04 23:16:00,1.6687,1.6691,1.6687,1.669,136300000.0
2007-01-04 23:17:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-01-04 23:18:00,1.669,1.6691,1.6688,1.6688,136300000.0
2007-01-04 23:19:00,1.6687,1.6687,1.6683,1.6686,136300000.0
2007-01-04 23:20:00,1.6685,1.6686,1.6683,1.6686,136300000.0
2007-01-04 23:22:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-01-04 23:23:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-04 23:24:00,1.6685,1.669,1.6685,1.6688,136300000.0
2007-01-04 23:25:00,1.6687,1.6689,1.6685,1.6685,136300000.0
2007-01-04 23:26:00,1.6686,1.6686,1.6682,1.6684,136300000.0
2007-01-04 23:27:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2007-01-04 23:28:00,1.6686,1.6688,1.6685,1.6686,136300000.0
2007-01-04 23:29:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-04 23:30:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-01-04 23:31:00,1.6684,1.6684,1.668,1.668,136300000.0
2007-01-04 23:32:00,1.6681,1.6684,1.6681,1.6681,136300000.0
2007-01-04 23:33:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2007-01-04 23:34:00,1.668,1.6682,1.6676,1.6679,136300000.0
2007-01-04 23:35:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-04 23:36:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2007-01-04 23:37:00,1.6679,1.6679,1.6675,1.6679,136300000.0
2007-01-04 23:38:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2007-01-04 23:39:00,1.668,1.668,1.6676,1.6677,136300000.0
2007-01-04 23:40:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2007-01-04 23:41:00,1.668,1.668,1.6675,1.6678,136300000.0
2007-01-04 23:42:00,1.6677,1.668,1.6677,1.668,136300000.0
2007-01-04 23:43:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-04 23:45:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-04 23:46:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-04 23:47:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-01-04 23:48:00,1.668,1.6682,1.6678,1.6678,136300000.0
2007-01-04 23:49:00,1.6677,1.668,1.6677,1.6678,136300000.0
2007-01-04 23:50:00,1.6677,1.668,1.6677,1.6678,136300000.0
2007-01-04 23:51:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-01-04 23:52:00,1.668,1.6682,1.6678,1.6678,136300000.0
2007-01-04 23:53:00,1.6677,1.668,1.6677,1.668,136300000.0
2007-01-04 23:54:00,1.6678,1.6681,1.6677,1.6681,136300000.0
2007-01-04 23:55:00,1.6683,1.6683,1.668,1.6681,136300000.0
2007-01-04 23:56:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-01-04 23:57:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-01-04 23:58:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2007-01-04 23:59:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-01-05 00:00:00,1.6687,1.6687,1.6682,1.6686,136300000.0
2007-01-05 00:01:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-05 00:02:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2007-01-05 00:03:00,1.6684,1.6691,1.6684,1.6689,136300000.0
2007-01-05 00:04:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-01-05 00:05:00,1.6694,1.6696,1.6692,1.6694,136300000.0
2007-01-05 00:06:00,1.6692,1.6694,1.6688,1.6693,136300000.0
2007-01-05 00:07:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-01-05 00:08:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-01-05 00:09:00,1.6698,1.6704,1.6698,1.6703,136300000.0
2007-01-05 00:10:00,1.67,1.6703,1.6699,1.6703,136300000.0
2007-01-05 00:11:00,1.67,1.6702,1.6696,1.6697,136300000.0
2007-01-05 00:13:00,1.67,1.6701,1.6697,1.67,136300000.0
2007-01-05 00:14:00,1.6702,1.6705,1.6698,1.6705,136300000.0
2007-01-05 00:15:00,1.6707,1.6712,1.6707,1.671,136300000.0
2007-01-05 00:16:00,1.6712,1.6712,1.6708,1.6708,136300000.0
2007-01-05 00:17:00,1.6706,1.6709,1.6705,1.6705,136300000.0
2007-01-05 00:18:00,1.6704,1.6704,1.67,1.6703,136300000.0
2007-01-05 00:19:00,1.6701,1.6704,1.6696,1.6696,136300000.0
2007-01-05 00:20:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-01-05 00:21:00,1.6694,1.67,1.6694,1.6697,136300000.0
2007-01-05 00:22:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2007-01-05 00:23:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-01-05 00:24:00,1.67,1.6703,1.6699,1.6702,136300000.0
2007-01-05 00:25:00,1.6703,1.6704,1.6701,1.6704,136300000.0
2007-01-05 00:26:00,1.6705,1.6705,1.6702,1.6704,136300000.0
2007-01-05 00:27:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-01-05 00:28:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2007-01-05 00:29:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-01-05 00:30:00,1.67,1.6703,1.67,1.6701,136300000.0
2007-01-05 00:31:00,1.6703,1.6708,1.6702,1.6708,136300000.0
2007-01-05 00:32:00,1.6706,1.6711,1.6706,1.6706,136300000.0
2007-01-05 00:33:00,1.6707,1.671,1.6706,1.6708,136300000.0
2007-01-05 00:34:00,1.6705,1.6708,1.6705,1.6705,136300000.0
2007-01-05 00:35:00,1.6706,1.6712,1.6706,1.6709,136300000.0
2007-01-05 00:36:00,1.671,1.6717,1.6708,1.6715,136300000.0
2007-01-05 00:37:00,1.6714,1.6718,1.6712,1.6714,136300000.0
2007-01-05 00:38:00,1.6715,1.6715,1.6712,1.6714,136300000.0
2007-01-05 00:39:00,1.6713,1.6716,1.6712,1.6716,136300000.0
2007-01-05 00:40:00,1.6713,1.6716,1.6712,1.6713,136300000.0
2007-01-05 00:41:00,1.6712,1.6714,1.671,1.671,136300000.0
2007-01-05 00:42:00,1.6712,1.6712,1.6703,1.6705,136300000.0
2007-01-05 00:43:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2007-01-05 00:44:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2007-01-05 00:45:00,1.6705,1.6709,1.6705,1.6708,136300000.0
2007-01-05 00:46:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-01-05 00:47:00,1.6707,1.6709,1.6704,1.6707,136300000.0
2007-01-05 00:48:00,1.6705,1.6707,1.6703,1.6707,136300000.0
2007-01-05 00:50:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2007-01-05 00:51:00,1.6707,1.6712,1.6706,1.671,136300000.0
2007-01-05 00:52:00,1.6714,1.6716,1.6709,1.6709,136300000.0
2007-01-05 00:53:00,1.6708,1.6712,1.6707,1.6709,136300000.0
2007-01-05 00:54:00,1.6711,1.6711,1.6707,1.6711,136300000.0
2007-01-05 00:55:00,1.6709,1.6711,1.6706,1.6706,136300000.0
2007-01-05 00:56:00,1.6705,1.671,1.6705,1.6709,136300000.0
2007-01-05 00:57:00,1.6706,1.6707,1.6703,1.6704,136300000.0
2007-01-05 00:58:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2007-01-05 00:59:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2007-01-05 01:00:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-01-05 01:01:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2007-01-05 01:02:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-01-05 01:03:00,1.6701,1.6701,1.6696,1.6698,136300000.0
2007-01-05 01:04:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-01-05 01:06:00,1.6695,1.6695,1.6689,1.6692,136300000.0
2007-01-05 01:07:00,1.6691,1.67,1.6691,1.67,136300000.0
2007-01-05 01:08:00,1.6702,1.6702,1.67,1.6701,136300000.0
2007-01-05 01:09:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2007-01-05 01:10:00,1.67,1.6702,1.67,1.6701,136300000.0
2007-01-05 01:11:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2007-01-05 01:12:00,1.67,1.6703,1.6699,1.6701,136300000.0
2007-01-05 01:13:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-01-05 01:14:00,1.6705,1.6707,1.6703,1.6706,136300000.0
2007-01-05 01:15:00,1.6707,1.671,1.6706,1.6708,136300000.0
2007-01-05 01:16:00,1.671,1.671,1.6707,1.6708,136300000.0
2007-01-05 01:17:00,1.671,1.6712,1.6708,1.671,136300000.0
2007-01-05 01:18:00,1.6712,1.6713,1.671,1.6713,136300000.0
2007-01-05 01:19:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-01-05 01:20:00,1.6713,1.6714,1.671,1.6711,136300000.0
2007-01-05 01:21:00,1.6713,1.6715,1.6711,1.6715,136300000.0
2007-01-05 01:22:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-01-05 01:23:00,1.6711,1.6713,1.6708,1.6713,136300000.0
2007-01-05 01:24:00,1.6712,1.6714,1.6711,1.6713,136300000.0
2007-01-05 01:25:00,1.6711,1.6711,1.6709,1.671,136300000.0
2007-01-05 01:26:00,1.6709,1.671,1.6707,1.671,136300000.0
2007-01-05 01:27:00,1.6712,1.6716,1.6712,1.6713,136300000.0
2007-01-05 01:28:00,1.6712,1.6715,1.6712,1.6713,136300000.0
2007-01-05 01:29:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2007-01-05 01:30:00,1.6712,1.6715,1.6712,1.6713,136300000.0
2007-01-05 01:31:00,1.671,1.6713,1.671,1.6713,136300000.0
2007-01-05 01:32:00,1.671,1.6713,1.671,1.6712,136300000.0
2007-01-05 01:33:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-01-05 01:34:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2007-01-05 01:35:00,1.6711,1.6712,1.6707,1.6707,136300000.0
2007-01-05 01:36:00,1.6712,1.6714,1.6711,1.6712,136300000.0
2007-01-05 01:37:00,1.6714,1.6717,1.6712,1.6717,136300000.0
2007-01-05 01:38:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2007-01-05 01:39:00,1.6716,1.6728,1.6715,1.6725,136300000.0
2007-01-05 01:40:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2007-01-05 01:41:00,1.6726,1.673,1.6726,1.6728,136300000.0
2007-01-05 01:42:00,1.6726,1.6735,1.6726,1.6731,136300000.0
2007-01-05 01:43:00,1.6732,1.6732,1.6724,1.6726,136300000.0
2007-01-05 01:44:00,1.6728,1.673,1.6726,1.6728,136300000.0
2007-01-05 01:45:00,1.6727,1.6729,1.6726,1.6726,136300000.0
2007-01-05 01:46:00,1.6728,1.6731,1.6726,1.6731,136300000.0
2007-01-05 01:47:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2007-01-05 01:48:00,1.6728,1.6735,1.6727,1.6729,136300000.0
2007-01-05 01:49:00,1.673,1.6731,1.6726,1.6729,136300000.0
2007-01-05 01:50:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-01-05 01:51:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-01-05 01:52:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-01-05 01:53:00,1.6724,1.6728,1.6724,1.6724,136300000.0
2007-01-05 01:54:00,1.6726,1.6728,1.6722,1.6726,136300000.0
2007-01-05 01:55:00,1.6728,1.6729,1.6726,1.6729,136300000.0
2007-01-05 01:56:00,1.6731,1.6731,1.6725,1.6729,136300000.0
2007-01-05 01:57:00,1.6726,1.6726,1.6719,1.672,136300000.0
2007-01-05 01:58:00,1.6719,1.672,1.6716,1.672,136300000.0
2007-01-05 01:59:00,1.6718,1.6723,1.6716,1.672,136300000.0
2007-01-05 02:00:00,1.6722,1.6726,1.6722,1.6724,136300000.0
2007-01-05 02:01:00,1.6723,1.6727,1.6722,1.6722,136300000.0
2007-01-05 02:02:00,1.6723,1.6728,1.6722,1.6725,136300000.0
2007-01-05 02:03:00,1.6726,1.6732,1.6725,1.6727,136300000.0
2007-01-05 02:04:00,1.6726,1.6732,1.6726,1.6732,136300000.0
2007-01-05 02:05:00,1.673,1.6732,1.6727,1.673,136300000.0
2007-01-05 02:06:00,1.6729,1.6732,1.6727,1.6732,136300000.0
2007-01-05 02:07:00,1.673,1.673,1.6725,1.6726,136300000.0
2007-01-05 02:08:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2007-01-05 02:09:00,1.6724,1.6725,1.672,1.6722,136300000.0
2007-01-05 02:10:00,1.672,1.672,1.6717,1.6717,136300000.0
2007-01-05 02:11:00,1.6716,1.6717,1.6712,1.6717,136300000.0
2007-01-05 02:12:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-01-05 02:13:00,1.6718,1.6719,1.6714,1.6719,136300000.0
2007-01-05 02:14:00,1.6717,1.6725,1.6717,1.6722,136300000.0
2007-01-05 02:15:00,1.6724,1.673,1.6722,1.6726,136300000.0
2007-01-05 02:16:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2007-01-05 02:17:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-01-05 02:18:00,1.6727,1.6727,1.6723,1.6727,136300000.0
2007-01-05 02:19:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2007-01-05 02:20:00,1.6722,1.6724,1.6717,1.6717,136300000.0
2007-01-05 02:21:00,1.6719,1.6721,1.6718,1.672,136300000.0
2007-01-05 02:22:00,1.6719,1.672,1.6709,1.6709,136300000.0
2007-01-05 02:23:00,1.6711,1.6712,1.6707,1.6711,136300000.0
2007-01-05 02:24:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2007-01-05 02:25:00,1.6713,1.6715,1.671,1.671,136300000.0
2007-01-05 02:26:00,1.6711,1.6714,1.671,1.6712,136300000.0
2007-01-05 02:27:00,1.6711,1.6714,1.671,1.6711,136300000.0
2007-01-05 02:28:00,1.6714,1.6714,1.671,1.6711,136300000.0
2007-01-05 02:29:00,1.671,1.6713,1.671,1.6711,136300000.0
2007-01-05 02:30:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2007-01-05 02:31:00,1.671,1.671,1.671,1.671,136300000.0
2007-01-05 02:32:00,1.6711,1.6711,1.6704,1.6704,136300000.0
2007-01-05 02:33:00,1.6705,1.6706,1.6702,1.6702,136300000.0
2007-01-05 02:34:00,1.6701,1.6701,1.6694,1.6699,136300000.0
2007-01-05 02:35:00,1.6702,1.6704,1.6699,1.6704,136300000.0
2007-01-05 02:36:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2007-01-05 02:37:00,1.6702,1.6705,1.6697,1.6699,136300000.0
2007-01-05 02:38:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-01-05 02:39:00,1.6696,1.6702,1.6695,1.6702,136300000.0
2007-01-05 02:40:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-01-05 02:41:00,1.6695,1.6699,1.6695,1.6697,136300000.0
2007-01-05 02:42:00,1.6699,1.6699,1.6695,1.6698,136300000.0
2007-01-05 02:43:00,1.6697,1.6699,1.6693,1.6695,136300000.0
2007-01-05 02:44:00,1.6693,1.6696,1.6693,1.6695,136300000.0
2007-01-05 02:45:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2007-01-05 02:46:00,1.6695,1.6699,1.6695,1.6698,136300000.0
2007-01-05 02:47:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-01-05 02:48:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-05 02:49:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-01-05 02:50:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-01-05 02:51:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-01-05 02:52:00,1.6698,1.67,1.6698,1.6699,136300000.0
2007-01-05 02:53:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-01-05 02:54:00,1.6693,1.6694,1.669,1.669,136300000.0
2007-01-05 02:55:00,1.6692,1.6693,1.6689,1.6693,136300000.0
2007-01-05 02:56:00,1.6691,1.6691,1.6689,1.669,136300000.0
2007-01-05 02:57:00,1.6691,1.6696,1.6687,1.6696,136300000.0
2007-01-05 02:58:00,1.6698,1.6701,1.6697,1.6699,136300000.0
2007-01-05 02:59:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2007-01-05 03:02:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-01-05 03:03:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-01-05 03:04:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-01-05 03:05:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-01-05 03:06:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2007-01-05 03:07:00,1.6699,1.6699,1.6695,1.6699,136300000.0
2007-01-05 03:08:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-01-05 03:09:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-01-05 03:10:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-01-05 03:11:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-01-05 03:12:00,1.6698,1.6705,1.6698,1.6705,136300000.0
2007-01-05 03:13:00,1.6706,1.6709,1.6704,1.6709,136300000.0
2007-01-05 03:14:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2007-01-05 03:15:00,1.6707,1.6708,1.6705,1.6707,136300000.0
2007-01-05 03:16:00,1.6708,1.6709,1.6704,1.6704,136300000.0
2007-01-05 03:17:00,1.6703,1.6707,1.6703,1.6704,136300000.0
2007-01-05 03:18:00,1.6705,1.6707,1.6702,1.6704,136300000.0
2007-01-05 03:19:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2007-01-05 03:20:00,1.6705,1.6705,1.6698,1.6699,136300000.0
2007-01-05 03:21:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-01-05 03:22:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-01-05 03:23:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-01-05 03:24:00,1.67,1.6702,1.67,1.67,136300000.0
2007-01-05 03:25:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-01-05 03:26:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-01-05 03:27:00,1.6696,1.6697,1.6692,1.6692,136300000.0
2007-01-05 03:28:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2007-01-05 03:29:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-01-05 03:30:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2007-01-05 03:31:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2007-01-05 03:32:00,1.6697,1.6699,1.6693,1.6693,136300000.0
2007-01-05 03:33:00,1.6695,1.6697,1.6693,1.6696,136300000.0
2007-01-05 03:34:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-01-05 03:35:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-01-05 03:36:00,1.67,1.67,1.6699,1.67,136300000.0
2007-01-05 03:37:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-01-05 03:39:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-01-05 03:40:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-01-05 03:41:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2007-01-05 03:42:00,1.6702,1.6706,1.6701,1.6705,136300000.0
2007-01-05 03:43:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-01-05 03:44:00,1.67,1.6702,1.6699,1.6701,136300000.0
2007-01-05 03:45:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-01-05 03:46:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-01-05 03:47:00,1.67,1.67,1.6696,1.6696,136300000.0
2007-01-05 03:48:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2007-01-05 03:50:00,1.6695,1.6696,1.6692,1.6692,136300000.0
2007-01-05 03:51:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-01-05 03:52:00,1.6692,1.6696,1.6691,1.6693,136300000.0
2007-01-05 03:53:00,1.6695,1.6698,1.6695,1.6695,136300000.0
2007-01-05 03:54:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2007-01-05 03:55:00,1.6694,1.6697,1.6693,1.6696,136300000.0
2007-01-05 03:56:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-01-05 03:59:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2007-01-05 04:00:00,1.6697,1.67,1.6694,1.6699,136300000.0
2007-01-05 04:01:00,1.67,1.67,1.6695,1.6699,136300000.0
2007-01-05 04:02:00,1.6695,1.6697,1.6691,1.6695,136300000.0
2007-01-05 04:03:00,1.6693,1.6703,1.6693,1.6697,136300000.0
2007-01-05 04:04:00,1.6696,1.67,1.6696,1.6698,136300000.0
2007-01-05 04:05:00,1.6697,1.67,1.6696,1.6697,136300000.0
2007-01-05 04:06:00,1.6696,1.6697,1.6693,1.6695,136300000.0
2007-01-05 04:07:00,1.6693,1.6696,1.6691,1.6696,136300000.0
2007-01-05 04:08:00,1.6697,1.6698,1.6693,1.6693,136300000.0
2007-01-05 04:09:00,1.6694,1.6694,1.669,1.669,136300000.0
2007-01-05 04:10:00,1.6688,1.669,1.6688,1.6688,136300000.0
2007-01-05 04:11:00,1.669,1.6693,1.6688,1.669,136300000.0
2007-01-05 04:12:00,1.6688,1.669,1.6686,1.6686,136300000.0
2007-01-05 04:13:00,1.6685,1.6687,1.6684,1.6685,136300000.0
2007-01-05 04:14:00,1.6686,1.6689,1.6685,1.6689,136300000.0
2007-01-05 04:15:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2007-01-05 04:16:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2007-01-05 04:17:00,1.6687,1.6687,1.6684,1.6685,136300000.0
2007-01-05 04:18:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-05 04:19:00,1.6683,1.6688,1.6683,1.6688,136300000.0
2007-01-05 04:20:00,1.6689,1.6694,1.6689,1.6691,136300000.0
2007-01-05 04:21:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2007-01-05 04:22:00,1.6691,1.6691,1.6688,1.6691,136300000.0
2007-01-05 04:23:00,1.6693,1.6693,1.6688,1.6691,136300000.0
2007-01-05 04:24:00,1.669,1.6691,1.669,1.669,136300000.0
2007-01-05 04:25:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-05 04:26:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-01-05 04:27:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2007-01-05 04:28:00,1.6693,1.6695,1.6691,1.6695,136300000.0
2007-01-05 04:29:00,1.6696,1.6698,1.6693,1.6696,136300000.0
2007-01-05 04:30:00,1.6693,1.67,1.6693,1.6695,136300000.0
2007-01-05 04:31:00,1.6697,1.6699,1.6695,1.6699,136300000.0
2007-01-05 04:32:00,1.6697,1.67,1.6697,1.6699,136300000.0
2007-01-05 04:33:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-01-05 04:34:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-01-05 04:35:00,1.6698,1.6702,1.6698,1.6699,136300000.0
2007-01-05 04:36:00,1.6698,1.6702,1.6697,1.6699,136300000.0
2007-01-05 04:37:00,1.6701,1.6702,1.6699,1.6702,136300000.0
2007-01-05 04:38:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-01-05 04:39:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2007-01-05 04:40:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-01-05 04:41:00,1.6706,1.6706,1.6703,1.6705,136300000.0
2007-01-05 04:42:00,1.6704,1.6704,1.67,1.6701,136300000.0
2007-01-05 04:43:00,1.6699,1.6703,1.6699,1.6701,136300000.0
2007-01-05 04:44:00,1.6699,1.6701,1.6698,1.6698,136300000.0
2007-01-05 04:45:00,1.6699,1.6703,1.6693,1.6698,136300000.0
2007-01-05 04:46:00,1.67,1.67,1.6697,1.67,136300000.0
2007-01-05 04:47:00,1.6697,1.67,1.6697,1.6698,136300000.0
2007-01-05 04:48:00,1.67,1.6702,1.6697,1.67,136300000.0
2007-01-05 04:49:00,1.6701,1.6701,1.6695,1.6697,136300000.0
2007-01-05 04:50:00,1.6695,1.6699,1.6695,1.6697,136300000.0
2007-01-05 04:51:00,1.6699,1.6699,1.6695,1.6697,136300000.0
2007-01-05 04:52:00,1.6699,1.6699,1.6693,1.6694,136300000.0
2007-01-05 04:53:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2007-01-05 04:54:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-01-05 04:55:00,1.6694,1.6695,1.6692,1.6694,136300000.0
2007-01-05 04:56:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-01-05 04:57:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2007-01-05 04:58:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-01-05 04:59:00,1.6694,1.6694,1.669,1.669,136300000.0
2007-01-05 05:02:00,1.6691,1.6698,1.6691,1.6698,136300000.0
2007-01-05 05:03:00,1.6697,1.6698,1.6693,1.6696,136300000.0
2007-01-05 05:04:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2007-01-05 05:05:00,1.6694,1.67,1.6694,1.67,136300000.0
2007-01-05 05:06:00,1.6701,1.6701,1.6697,1.6698,136300000.0
2007-01-05 05:07:00,1.6697,1.67,1.6697,1.6698,136300000.0
2007-01-05 05:08:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2007-01-05 05:09:00,1.6698,1.6704,1.6696,1.6703,136300000.0
2007-01-05 05:10:00,1.6705,1.6705,1.6699,1.6699,136300000.0
2007-01-05 05:11:00,1.67,1.6701,1.6699,1.6701,136300000.0
2007-01-05 05:12:00,1.6699,1.6701,1.6698,1.6698,136300000.0
2007-01-05 05:13:00,1.6699,1.6702,1.6697,1.6699,136300000.0
2007-01-05 05:14:00,1.6697,1.6699,1.6695,1.6699,136300000.0
2007-01-05 05:15:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-01-05 05:17:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2007-01-05 05:19:00,1.67,1.6702,1.67,1.67,136300000.0
2007-01-05 05:20:00,1.6698,1.6702,1.6697,1.67,136300000.0
2007-01-05 05:21:00,1.6701,1.6702,1.6697,1.6697,136300000.0
2007-01-05 05:22:00,1.67,1.67,1.6697,1.67,136300000.0
2007-01-05 05:23:00,1.6698,1.6702,1.6697,1.67,136300000.0
2007-01-05 05:24:00,1.6703,1.6705,1.67,1.6703,136300000.0
2007-01-05 05:25:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2007-01-05 05:26:00,1.67,1.6702,1.6698,1.6698,136300000.0
2007-01-05 05:27:00,1.67,1.6701,1.6697,1.6697,136300000.0
2007-01-05 05:28:00,1.6699,1.67,1.6697,1.67,136300000.0
2007-01-05 05:30:00,1.6698,1.6702,1.6698,1.6698,136300000.0
2007-01-05 05:31:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-01-05 05:32:00,1.67,1.67,1.6698,1.67,136300000.0
2007-01-05 05:35:00,1.6699,1.67,1.6699,1.67,136300000.0
2007-01-05 05:36:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2007-01-05 05:37:00,1.67,1.67,1.6698,1.6699,136300000.0
2007-01-05 05:38:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-01-05 05:39:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-01-05 05:41:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-01-05 05:42:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2007-01-05 05:43:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2007-01-05 05:44:00,1.6695,1.6698,1.6695,1.6698,136300000.0
2007-01-05 05:46:00,1.67,1.67,1.67,1.67,136300000.0
2007-01-05 05:47:00,1.6698,1.6702,1.6697,1.6702,136300000.0
2007-01-05 05:48:00,1.67,1.6702,1.6699,1.67,136300000.0
2007-01-05 05:49:00,1.6699,1.67,1.6697,1.6697,136300000.0
2007-01-05 05:50:00,1.6699,1.67,1.6697,1.67,136300000.0
2007-01-05 05:51:00,1.6699,1.6702,1.6699,1.67,136300000.0
2007-01-05 05:52:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-01-05 05:53:00,1.67,1.6702,1.6696,1.67,136300000.0
2007-01-05 05:54:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2007-01-05 05:55:00,1.6704,1.6705,1.6701,1.6705,136300000.0
2007-01-05 05:56:00,1.6702,1.6706,1.67,1.6704,136300000.0
2007-01-05 05:57:00,1.6706,1.6708,1.6703,1.6705,136300000.0
2007-01-05 05:58:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-01-05 05:59:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2007-01-05 06:00:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2007-01-05 06:01:00,1.6699,1.6702,1.6699,1.6699,136300000.0
2007-01-05 06:02:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-01-05 06:03:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-01-05 06:04:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-01-05 06:05:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-01-05 06:06:00,1.67,1.6702,1.67,1.67,136300000.0
2007-01-05 06:07:00,1.6702,1.6702,1.6698,1.6698,136300000.0
2007-01-05 06:08:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2007-01-05 06:09:00,1.6699,1.6699,1.6696,1.6699,136300000.0
2007-01-05 06:10:00,1.6697,1.6699,1.6696,1.6696,136300000.0
2007-01-05 06:13:00,1.6698,1.67,1.6694,1.6696,136300000.0
2007-01-05 06:14:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-01-05 06:15:00,1.6694,1.6696,1.6693,1.6693,136300000.0
2007-01-05 06:16:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-01-05 06:17:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-01-05 06:18:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-05 06:19:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-01-05 06:20:00,1.669,1.6696,1.669,1.6696,136300000.0
2007-01-05 06:21:00,1.6694,1.6694,1.6688,1.6688,136300000.0
2007-01-05 06:22:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-05 06:23:00,1.6688,1.669,1.6687,1.6687,136300000.0
2007-01-05 06:24:00,1.669,1.6691,1.6687,1.6687,136300000.0
2007-01-05 06:25:00,1.6684,1.6687,1.6682,1.6687,136300000.0
2007-01-05 06:26:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-05 06:27:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2007-01-05 06:28:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-05 06:29:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-05 06:31:00,1.6682,1.6689,1.6682,1.6689,136300000.0
2007-01-05 06:32:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2007-01-05 06:33:00,1.669,1.669,1.6687,1.6689,136300000.0
2007-01-05 06:34:00,1.6688,1.6689,1.6684,1.6684,136300000.0
2007-01-05 06:35:00,1.6685,1.6688,1.6685,1.6686,136300000.0
2007-01-05 06:36:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2007-01-05 06:37:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2007-01-05 06:38:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-01-05 06:39:00,1.6687,1.6687,1.6682,1.6685,136300000.0
2007-01-05 06:40:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-01-05 06:41:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-05 06:42:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-05 06:43:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-05 06:44:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-05 06:47:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2007-01-05 06:48:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-01-05 06:50:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-01-05 06:51:00,1.6679,1.6679,1.6676,1.6678,136300000.0
2007-01-05 06:52:00,1.6676,1.6678,1.6674,1.6676,136300000.0
2007-01-05 06:53:00,1.6674,1.6679,1.6674,1.6676,136300000.0
2007-01-05 06:54:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-05 06:55:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-05 06:57:00,1.6676,1.6679,1.6674,1.6676,136300000.0
2007-01-05 06:58:00,1.6674,1.6684,1.6674,1.668,136300000.0
2007-01-05 06:59:00,1.6684,1.6684,1.6678,1.6682,136300000.0
2007-01-05 07:00:00,1.6681,1.6685,1.6681,1.6683,136300000.0
2007-01-05 07:01:00,1.6682,1.6683,1.6679,1.6679,136300000.0
2007-01-05 07:02:00,1.6678,1.668,1.6678,1.6679,136300000.0
2007-01-05 07:03:00,1.668,1.668,1.6676,1.6679,136300000.0
2007-01-05 07:04:00,1.6678,1.6681,1.6677,1.6679,136300000.0
2007-01-05 07:05:00,1.668,1.6685,1.668,1.6685,136300000.0
2007-01-05 07:07:00,1.6687,1.6688,1.6683,1.6688,136300000.0
2007-01-05 07:08:00,1.669,1.6691,1.6688,1.6691,136300000.0
2007-01-05 07:09:00,1.6693,1.67,1.6693,1.6699,136300000.0
2007-01-05 07:10:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-01-05 07:11:00,1.6696,1.6706,1.6696,1.6705,136300000.0
2007-01-05 07:13:00,1.6708,1.6711,1.6704,1.6711,136300000.0
2007-01-05 07:14:00,1.6706,1.671,1.6701,1.6706,136300000.0
2007-01-05 07:15:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2007-01-05 07:17:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-01-05 07:19:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2007-01-05 07:20:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2007-01-05 07:22:00,1.6707,1.6709,1.6706,1.6708,136300000.0
2007-01-05 07:23:00,1.6707,1.6714,1.6707,1.6708,136300000.0
2007-01-05 07:24:00,1.671,1.671,1.6708,1.6708,136300000.0
2007-01-05 07:25:00,1.6707,1.6709,1.6705,1.6708,136300000.0
2007-01-05 07:26:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-01-05 07:27:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-01-05 07:28:00,1.6712,1.6714,1.6709,1.6711,136300000.0
2007-01-05 07:29:00,1.671,1.6713,1.6708,1.6708,136300000.0
2007-01-05 07:30:00,1.6707,1.6709,1.6706,1.6708,136300000.0
2007-01-05 07:31:00,1.671,1.671,1.6708,1.671,136300000.0
2007-01-05 07:32:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-01-05 07:33:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-01-05 07:34:00,1.671,1.671,1.671,1.671,136300000.0
2007-01-05 07:35:00,1.6708,1.671,1.6708,1.671,136300000.0
2007-01-05 07:36:00,1.6711,1.6712,1.6709,1.6709,136300000.0
2007-01-05 07:37:00,1.6711,1.6711,1.6702,1.6702,136300000.0
2007-01-05 07:38:00,1.6705,1.6708,1.6705,1.6707,136300000.0
2007-01-05 07:39:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2007-01-05 07:40:00,1.6708,1.671,1.6707,1.6708,136300000.0
2007-01-05 07:41:00,1.6707,1.6715,1.6707,1.6715,136300000.0
2007-01-05 07:42:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2007-01-05 07:43:00,1.672,1.6723,1.6719,1.6723,136300000.0
2007-01-05 07:44:00,1.6721,1.6725,1.672,1.672,136300000.0
2007-01-05 07:45:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-01-05 07:46:00,1.672,1.6722,1.6719,1.6722,136300000.0
2007-01-05 07:47:00,1.672,1.6723,1.672,1.6722,136300000.0
2007-01-05 07:48:00,1.6725,1.6728,1.6722,1.6724,136300000.0
2007-01-05 07:49:00,1.6726,1.6728,1.6724,1.6724,136300000.0
2007-01-05 07:50:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2007-01-05 07:51:00,1.6728,1.6729,1.6726,1.6728,136300000.0
2007-01-05 07:52:00,1.6726,1.6734,1.6726,1.6733,136300000.0
2007-01-05 07:53:00,1.6732,1.6734,1.673,1.6731,136300000.0
2007-01-05 07:54:00,1.673,1.6732,1.6728,1.6728,136300000.0
2007-01-05 07:55:00,1.6731,1.6731,1.673,1.6731,136300000.0
2007-01-05 07:56:00,1.673,1.6731,1.6725,1.6725,136300000.0
2007-01-05 07:57:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-01-05 07:58:00,1.6725,1.6729,1.6725,1.6726,136300000.0
2007-01-05 07:59:00,1.6728,1.6729,1.6726,1.6728,136300000.0
2007-01-05 08:00:00,1.673,1.673,1.6722,1.6724,136300000.0
2007-01-05 08:01:00,1.6722,1.6727,1.6722,1.6724,136300000.0
2007-01-05 08:02:00,1.6726,1.6726,1.6723,1.6726,136300000.0
2007-01-05 08:03:00,1.6725,1.6727,1.6721,1.6727,136300000.0
2007-01-05 08:04:00,1.6729,1.673,1.6727,1.673,136300000.0
2007-01-05 08:05:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2007-01-05 08:06:00,1.6728,1.673,1.6726,1.6728,136300000.0
2007-01-05 08:07:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2007-01-05 08:08:00,1.6726,1.6728,1.6724,1.6726,136300000.0
2007-01-05 08:09:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-01-05 08:10:00,1.6724,1.6725,1.6719,1.6719,136300000.0
2007-01-05 08:11:00,1.6717,1.6721,1.6717,1.6719,136300000.0
2007-01-05 08:12:00,1.672,1.672,1.6717,1.6719,136300000.0
2007-01-05 08:13:00,1.6717,1.6718,1.6714,1.6716,136300000.0
2007-01-05 08:14:00,1.6718,1.6718,1.6714,1.6716,136300000.0
2007-01-05 08:15:00,1.6717,1.6723,1.6716,1.6721,136300000.0
2007-01-05 08:16:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-01-05 08:17:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-01-05 08:18:00,1.6717,1.6717,1.6713,1.6714,136300000.0
2007-01-05 08:19:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2007-01-05 08:20:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-01-05 08:21:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-01-05 08:22:00,1.671,1.6714,1.6706,1.6708,136300000.0
2007-01-05 08:23:00,1.6706,1.6711,1.6702,1.6702,136300000.0
2007-01-05 08:24:00,1.6704,1.6713,1.6702,1.6713,136300000.0
2007-01-05 08:25:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2007-01-05 08:26:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2007-01-05 08:27:00,1.6716,1.672,1.6706,1.6707,136300000.0
2007-01-05 08:28:00,1.6708,1.6712,1.6702,1.6708,136300000.0
2007-01-05 08:29:00,1.6707,1.6707,1.669,1.6696,136300000.0
2007-01-05 08:30:00,1.6697,1.67,1.6694,1.6695,136300000.0
2007-01-05 08:31:00,1.6693,1.6702,1.6693,1.6702,136300000.0
2007-01-05 08:32:00,1.6705,1.6707,1.6699,1.6704,136300000.0
2007-01-05 08:33:00,1.6705,1.671,1.6702,1.6705,136300000.0
2007-01-05 08:34:00,1.6707,1.671,1.6704,1.671,136300000.0
2007-01-05 08:35:00,1.6709,1.6712,1.6708,1.671,136300000.0
2007-01-05 08:36:00,1.6711,1.6711,1.671,1.671,136300000.0
2007-01-05 08:37:00,1.6713,1.6716,1.6711,1.6714,136300000.0
2007-01-05 08:38:00,1.6713,1.6717,1.6711,1.6717,136300000.0
2007-01-05 08:39:00,1.6714,1.6716,1.6708,1.671,136300000.0
2007-01-05 08:40:00,1.6709,1.671,1.6708,1.671,136300000.0
2007-01-05 08:41:00,1.6712,1.6712,1.6708,1.671,136300000.0
2007-01-05 08:42:00,1.6708,1.671,1.6706,1.6706,136300000.0
2007-01-05 08:43:00,1.6707,1.6708,1.6705,1.6705,136300000.0
2007-01-05 08:44:00,1.6702,1.6707,1.6702,1.6706,136300000.0
2007-01-05 08:45:00,1.6707,1.6708,1.6705,1.6707,136300000.0
2007-01-05 08:46:00,1.6709,1.6713,1.6705,1.6712,136300000.0
2007-01-05 08:47:00,1.6714,1.6714,1.6702,1.6706,136300000.0
2007-01-05 08:48:00,1.67,1.6706,1.6693,1.6696,136300000.0
2007-01-05 08:49:00,1.6694,1.6699,1.6694,1.6697,136300000.0
2007-01-05 08:50:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-01-05 08:51:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-01-05 08:52:00,1.6698,1.6702,1.6696,1.67,136300000.0
2007-01-05 08:53:00,1.6699,1.6708,1.6698,1.6705,136300000.0
2007-01-05 08:54:00,1.6704,1.6709,1.6703,1.6709,136300000.0
2007-01-05 08:55:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2007-01-05 08:56:00,1.6707,1.671,1.6707,1.6709,136300000.0
2007-01-05 08:57:00,1.671,1.6713,1.6705,1.6713,136300000.0
2007-01-05 08:58:00,1.6711,1.6713,1.6707,1.6709,136300000.0
2007-01-05 08:59:00,1.6707,1.6714,1.6707,1.6709,136300000.0
2007-01-05 09:00:00,1.6708,1.671,1.6699,1.6701,136300000.0
2007-01-05 09:01:00,1.67,1.6702,1.6696,1.6699,136300000.0
2007-01-05 09:02:00,1.67,1.67,1.6695,1.6696,136300000.0
2007-01-05 09:03:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2007-01-05 09:04:00,1.67,1.67,1.6698,1.67,136300000.0
2007-01-05 09:05:00,1.6702,1.6702,1.6698,1.67,136300000.0
2007-01-05 09:06:00,1.6699,1.6702,1.6699,1.6699,136300000.0
2007-01-05 09:07:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2007-01-05 09:08:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2007-01-05 09:09:00,1.6702,1.6707,1.6702,1.6703,136300000.0
2007-01-05 09:10:00,1.6702,1.6705,1.6702,1.6702,136300000.0
2007-01-05 09:11:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-01-05 09:12:00,1.6704,1.6707,1.6701,1.6705,136300000.0
2007-01-05 09:13:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2007-01-05 09:14:00,1.67,1.6703,1.67,1.6702,136300000.0
2007-01-05 09:15:00,1.67,1.6701,1.6698,1.67,136300000.0
2007-01-05 09:16:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2007-01-05 09:17:00,1.6704,1.6709,1.6704,1.6705,136300000.0
2007-01-05 09:18:00,1.6706,1.671,1.6705,1.6705,136300000.0
2007-01-05 09:19:00,1.6707,1.6709,1.6703,1.6709,136300000.0
2007-01-05 09:20:00,1.6707,1.6711,1.6706,1.6709,136300000.0
2007-01-05 09:21:00,1.6711,1.6712,1.6706,1.6708,136300000.0
2007-01-05 09:22:00,1.671,1.671,1.6702,1.6707,136300000.0
2007-01-05 09:23:00,1.6706,1.6708,1.6704,1.6705,136300000.0
2007-01-05 09:24:00,1.6706,1.6708,1.6701,1.6703,136300000.0
2007-01-05 09:25:00,1.6701,1.6709,1.6699,1.6708,136300000.0
2007-01-05 09:26:00,1.6706,1.6708,1.6705,1.6707,136300000.0
2007-01-05 09:27:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2007-01-05 09:28:00,1.6703,1.6713,1.6702,1.6711,136300000.0
2007-01-05 09:29:00,1.6713,1.6713,1.6708,1.6711,136300000.0
2007-01-05 09:30:00,1.6713,1.6717,1.671,1.6717,136300000.0
2007-01-05 09:31:00,1.6714,1.6716,1.6712,1.6712,136300000.0
2007-01-05 09:32:00,1.6711,1.6716,1.671,1.6714,136300000.0
2007-01-05 09:33:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2007-01-05 09:34:00,1.6714,1.6714,1.671,1.6712,136300000.0
2007-01-05 09:35:00,1.6711,1.6711,1.6707,1.6708,136300000.0
2007-01-05 09:36:00,1.671,1.671,1.6705,1.6706,136300000.0
2007-01-05 09:37:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2007-01-05 09:38:00,1.6705,1.6705,1.67,1.6703,136300000.0
2007-01-05 09:39:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2007-01-05 09:40:00,1.6702,1.6704,1.6699,1.67,136300000.0
2007-01-05 09:41:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2007-01-05 09:42:00,1.6701,1.6703,1.6699,1.6702,136300000.0
2007-01-05 09:43:00,1.67,1.6704,1.6699,1.6701,136300000.0
2007-01-05 09:44:00,1.6702,1.6702,1.6696,1.6699,136300000.0
2007-01-05 09:45:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-01-05 09:46:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-01-05 09:47:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2007-01-05 09:48:00,1.6695,1.6698,1.6695,1.6696,136300000.0
2007-01-05 09:49:00,1.6695,1.6695,1.6686,1.6686,136300000.0
2007-01-05 09:50:00,1.6687,1.6694,1.6685,1.6694,136300000.0
2007-01-05 09:51:00,1.6693,1.6695,1.6691,1.6695,136300000.0
2007-01-05 09:52:00,1.6693,1.6693,1.6689,1.6691,136300000.0
2007-01-05 09:53:00,1.6689,1.6693,1.6688,1.6693,136300000.0
2007-01-05 09:54:00,1.6692,1.6695,1.669,1.6693,136300000.0
2007-01-05 09:55:00,1.6691,1.6695,1.669,1.669,136300000.0
2007-01-05 09:56:00,1.6693,1.6694,1.6688,1.6692,136300000.0
2007-01-05 09:57:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-01-05 09:58:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2007-01-05 09:59:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-01-05 10:00:00,1.6689,1.6691,1.6686,1.6688,136300000.0
2007-01-05 10:01:00,1.6687,1.6688,1.6684,1.6684,136300000.0
2007-01-05 10:02:00,1.6685,1.6687,1.6684,1.6687,136300000.0
2007-01-05 10:03:00,1.6685,1.6689,1.6685,1.6687,136300000.0
2007-01-05 10:04:00,1.6685,1.6689,1.6685,1.6687,136300000.0
2007-01-05 10:05:00,1.669,1.6692,1.669,1.6691,136300000.0
2007-01-05 10:06:00,1.669,1.6696,1.669,1.6693,136300000.0
2007-01-05 10:07:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-05 10:08:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2007-01-05 10:09:00,1.6696,1.6697,1.6694,1.6696,136300000.0
2007-01-05 10:10:00,1.6695,1.6698,1.6695,1.6696,136300000.0
2007-01-05 10:11:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2007-01-05 10:12:00,1.6697,1.6699,1.6695,1.6696,136300000.0
2007-01-05 10:13:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2007-01-05 10:14:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2007-01-05 10:15:00,1.6696,1.6699,1.6693,1.6696,136300000.0
2007-01-05 10:16:00,1.6695,1.6699,1.6689,1.6699,136300000.0
2007-01-05 10:17:00,1.6695,1.6699,1.6692,1.6692,136300000.0
2007-01-05 10:18:00,1.6691,1.6692,1.669,1.6691,136300000.0
2007-01-05 10:19:00,1.669,1.6693,1.6687,1.6691,136300000.0
2007-01-05 10:20:00,1.669,1.6693,1.6687,1.6693,136300000.0
2007-01-05 10:21:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-01-05 10:22:00,1.6693,1.6696,1.6693,1.6695,136300000.0
2007-01-05 10:23:00,1.6693,1.6695,1.669,1.669,136300000.0
2007-01-05 10:24:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-05 10:25:00,1.6694,1.6696,1.6693,1.6693,136300000.0
2007-01-05 10:26:00,1.6694,1.6694,1.669,1.6694,136300000.0
2007-01-05 10:27:00,1.6693,1.6694,1.6691,1.6693,136300000.0
2007-01-05 10:28:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2007-01-05 10:29:00,1.6695,1.6697,1.6693,1.6695,136300000.0
2007-01-05 10:30:00,1.6693,1.6695,1.6692,1.6692,136300000.0
2007-01-05 10:31:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-05 10:32:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-01-05 10:33:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2007-01-05 10:34:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2007-01-05 10:35:00,1.669,1.6695,1.6688,1.6695,136300000.0
2007-01-05 10:36:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-01-05 10:37:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-01-05 10:38:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2007-01-05 10:39:00,1.6696,1.6701,1.6696,1.6697,136300000.0
2007-01-05 10:40:00,1.6699,1.6701,1.6697,1.6701,136300000.0
2007-01-05 10:41:00,1.6699,1.6704,1.6699,1.6704,136300000.0
2007-01-05 10:42:00,1.6702,1.6706,1.6702,1.6706,136300000.0
2007-01-05 10:43:00,1.6708,1.6708,1.6704,1.6705,136300000.0
2007-01-05 10:44:00,1.6706,1.6709,1.6706,1.6707,136300000.0
2007-01-05 10:45:00,1.6709,1.6711,1.6704,1.6704,136300000.0
2007-01-05 10:46:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-01-05 10:47:00,1.6702,1.6702,1.6698,1.67,136300000.0
2007-01-05 10:48:00,1.6701,1.6702,1.6697,1.6701,136300000.0
2007-01-05 10:49:00,1.6699,1.6701,1.6696,1.6696,136300000.0
2007-01-05 10:50:00,1.6697,1.6702,1.6696,1.6702,136300000.0
2007-01-05 10:51:00,1.6703,1.6703,1.6697,1.6697,136300000.0
2007-01-05 10:52:00,1.6696,1.6699,1.6694,1.6699,136300000.0
2007-01-05 10:53:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2007-01-05 10:54:00,1.6699,1.6699,1.6694,1.6694,136300000.0
2007-01-05 10:55:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2007-01-05 10:56:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-01-05 10:57:00,1.6697,1.67,1.6697,1.6697,136300000.0
2007-01-05 10:58:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2007-01-05 10:59:00,1.6695,1.6697,1.6692,1.6694,136300000.0
2007-01-05 11:00:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2007-01-05 11:01:00,1.6696,1.6699,1.6693,1.6693,136300000.0
2007-01-05 11:02:00,1.6695,1.6698,1.6694,1.6696,136300000.0
2007-01-05 11:03:00,1.6699,1.6705,1.6698,1.67,136300000.0
2007-01-05 11:04:00,1.6699,1.6701,1.6699,1.67,136300000.0
2007-01-05 11:05:00,1.6699,1.6701,1.6697,1.6697,136300000.0
2007-01-05 11:06:00,1.6699,1.6699,1.6694,1.6696,136300000.0
2007-01-05 11:07:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2007-01-05 11:08:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-01-05 11:09:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-01-05 11:10:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2007-01-05 11:11:00,1.6699,1.6699,1.6695,1.6696,136300000.0
2007-01-05 11:12:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-05 11:13:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-01-05 11:14:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-01-05 11:15:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2007-01-05 11:16:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2007-01-05 11:17:00,1.6694,1.6694,1.6687,1.6688,136300000.0
2007-01-05 11:18:00,1.669,1.669,1.6685,1.6685,136300000.0
2007-01-05 11:19:00,1.6684,1.6687,1.6684,1.6684,136300000.0
2007-01-05 11:20:00,1.6682,1.6683,1.6679,1.6681,136300000.0
2007-01-05 11:21:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2007-01-05 11:22:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2007-01-05 11:23:00,1.6684,1.669,1.6682,1.6686,136300000.0
2007-01-05 11:24:00,1.6687,1.6692,1.6687,1.6689,136300000.0
2007-01-05 11:25:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-01-05 11:26:00,1.6688,1.669,1.6687,1.6689,136300000.0
2007-01-05 11:27:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-01-05 11:28:00,1.6688,1.669,1.6687,1.6689,136300000.0
2007-01-05 11:29:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-05 11:30:00,1.6691,1.6692,1.6689,1.669,136300000.0
2007-01-05 11:31:00,1.6693,1.6693,1.669,1.6693,136300000.0
2007-01-05 11:32:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-05 11:33:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-01-05 11:34:00,1.6688,1.6688,1.6683,1.6685,136300000.0
2007-01-05 11:35:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-01-05 11:36:00,1.6689,1.669,1.6687,1.6689,136300000.0
2007-01-05 11:37:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-01-05 11:38:00,1.6688,1.669,1.6687,1.669,136300000.0
2007-01-05 11:39:00,1.6692,1.6695,1.669,1.669,136300000.0
2007-01-05 11:40:00,1.6689,1.6692,1.6684,1.6688,136300000.0
2007-01-05 11:41:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-01-05 11:42:00,1.669,1.669,1.6688,1.669,136300000.0
2007-01-05 11:43:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-05 11:44:00,1.6686,1.6691,1.6685,1.6691,136300000.0
2007-01-05 11:45:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2007-01-05 11:46:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2007-01-05 11:47:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-05 11:48:00,1.6688,1.6692,1.6688,1.669,136300000.0
2007-01-05 11:49:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-01-05 11:50:00,1.6693,1.6696,1.669,1.6692,136300000.0
2007-01-05 11:51:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-01-05 11:52:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-05 11:53:00,1.6692,1.6695,1.6692,1.6693,136300000.0
2007-01-05 11:54:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-01-05 11:55:00,1.6694,1.6694,1.669,1.6693,136300000.0
2007-01-05 11:56:00,1.6691,1.6693,1.669,1.6693,136300000.0
2007-01-05 11:57:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-01-05 11:58:00,1.6695,1.6696,1.6693,1.6695,136300000.0
2007-01-05 11:59:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-05 12:00:00,1.6696,1.6696,1.6693,1.6696,136300000.0
2007-01-05 12:01:00,1.6694,1.6699,1.6694,1.6699,136300000.0
2007-01-05 12:02:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2007-01-05 12:03:00,1.6693,1.6697,1.6691,1.6691,136300000.0
2007-01-05 12:04:00,1.6692,1.6699,1.6692,1.6694,136300000.0
2007-01-05 12:05:00,1.6696,1.6696,1.6689,1.6689,136300000.0
2007-01-05 12:06:00,1.6688,1.6691,1.6688,1.669,136300000.0
2007-01-05 12:07:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2007-01-05 12:08:00,1.6689,1.6695,1.6689,1.6695,136300000.0
2007-01-05 12:09:00,1.6696,1.6696,1.6692,1.6694,136300000.0
2007-01-05 12:10:00,1.6695,1.6696,1.6693,1.6694,136300000.0
2007-01-05 12:11:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2007-01-05 12:12:00,1.669,1.6695,1.669,1.6695,136300000.0
2007-01-05 12:13:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-01-05 12:14:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-01-05 12:15:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-05 12:16:00,1.6689,1.6696,1.6689,1.6696,136300000.0
2007-01-05 12:17:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-01-05 12:18:00,1.6694,1.6698,1.6693,1.6696,136300000.0
2007-01-05 12:19:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2007-01-05 12:20:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-01-05 12:21:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2007-01-05 12:22:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-01-05 12:23:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2007-01-05 12:24:00,1.6699,1.6702,1.6698,1.6699,136300000.0
2007-01-05 12:25:00,1.6702,1.6702,1.6697,1.6699,136300000.0
2007-01-05 12:26:00,1.6697,1.6699,1.6696,1.6697,136300000.0
2007-01-05 12:28:00,1.6696,1.6696,1.6692,1.6693,136300000.0
2007-01-05 12:29:00,1.6695,1.6696,1.6693,1.6695,136300000.0
2007-01-05 12:30:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2007-01-05 12:31:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-01-05 12:32:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-01-05 12:33:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2007-01-05 12:34:00,1.6699,1.6702,1.6698,1.6699,136300000.0
2007-01-05 12:35:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2007-01-05 12:36:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-01-05 12:37:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-01-05 12:38:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-05 12:39:00,1.6699,1.67,1.6699,1.6699,136300000.0
2007-01-05 12:40:00,1.67,1.67,1.6697,1.6699,136300000.0
2007-01-05 12:41:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-01-05 12:42:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-01-05 12:43:00,1.6698,1.6698,1.6693,1.6696,136300000.0
2007-01-05 12:44:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2007-01-05 12:45:00,1.6693,1.6703,1.6691,1.6702,136300000.0
2007-01-05 12:46:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-01-05 12:47:00,1.6704,1.6705,1.6702,1.6704,136300000.0
2007-01-05 12:48:00,1.6705,1.6708,1.6703,1.6706,136300000.0
2007-01-05 12:49:00,1.6705,1.6706,1.6703,1.6703,136300000.0
2007-01-05 12:50:00,1.6705,1.6705,1.6699,1.6701,136300000.0
2007-01-05 12:51:00,1.67,1.6702,1.6699,1.6699,136300000.0
2007-01-05 12:52:00,1.6698,1.6702,1.6698,1.6699,136300000.0
2007-01-05 12:53:00,1.67,1.6703,1.67,1.6702,136300000.0
2007-01-05 12:54:00,1.67,1.6703,1.6699,1.6702,136300000.0
2007-01-05 12:55:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2007-01-05 12:56:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2007-01-05 12:57:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-01-05 12:58:00,1.6693,1.6695,1.6691,1.6693,136300000.0
2007-01-05 12:59:00,1.6695,1.6695,1.6687,1.6689,136300000.0
2007-01-05 13:00:00,1.6687,1.6691,1.6687,1.669,136300000.0
2007-01-05 13:01:00,1.6691,1.6691,1.6684,1.6688,136300000.0
2007-01-05 13:02:00,1.669,1.6693,1.6688,1.669,136300000.0
2007-01-05 13:03:00,1.6693,1.6699,1.6693,1.6696,136300000.0
2007-01-05 13:04:00,1.6701,1.6702,1.6699,1.6699,136300000.0
2007-01-05 13:05:00,1.6701,1.6702,1.6699,1.6699,136300000.0
2007-01-05 13:06:00,1.6701,1.6701,1.6697,1.6699,136300000.0
2007-01-05 13:07:00,1.6698,1.6699,1.6695,1.6695,136300000.0
2007-01-05 13:08:00,1.6693,1.6698,1.6693,1.6696,136300000.0
2007-01-05 13:09:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-01-05 13:10:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-01-05 13:11:00,1.6698,1.6698,1.6693,1.6696,136300000.0
2007-01-05 13:12:00,1.6694,1.6699,1.6694,1.6698,136300000.0
2007-01-05 13:13:00,1.6696,1.6701,1.6696,1.6701,136300000.0
2007-01-05 13:14:00,1.6699,1.6701,1.6697,1.6699,136300000.0
2007-01-05 13:15:00,1.6702,1.6703,1.6699,1.6699,136300000.0
2007-01-05 13:16:00,1.6697,1.6701,1.6697,1.6699,136300000.0
2007-01-05 13:17:00,1.6697,1.6699,1.6689,1.6689,136300000.0
2007-01-05 13:18:00,1.669,1.6694,1.669,1.669,136300000.0
2007-01-05 13:19:00,1.6689,1.6694,1.6688,1.6692,136300000.0
2007-01-05 13:20:00,1.6694,1.6696,1.6692,1.6694,136300000.0
2007-01-05 13:21:00,1.6692,1.6692,1.668,1.668,136300000.0
2007-01-05 13:22:00,1.6682,1.6687,1.668,1.6685,136300000.0
2007-01-05 13:23:00,1.6684,1.669,1.6684,1.6687,136300000.0
2007-01-05 13:24:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-01-05 13:25:00,1.6686,1.6686,1.6681,1.6681,136300000.0
2007-01-05 13:26:00,1.6684,1.6688,1.6683,1.6686,136300000.0
2007-01-05 13:27:00,1.6684,1.6688,1.6683,1.6685,136300000.0
2007-01-05 13:28:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-01-05 13:29:00,1.6685,1.6685,1.6678,1.6679,136300000.0
2007-01-05 13:30:00,1.6678,1.668,1.6676,1.6679,136300000.0
2007-01-05 13:31:00,1.6678,1.6679,1.6676,1.6678,136300000.0
2007-01-05 13:32:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-01-05 13:33:00,1.6676,1.6682,1.6673,1.668,136300000.0
2007-01-05 13:34:00,1.6682,1.6684,1.668,1.6684,136300000.0
2007-01-05 13:35:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-01-05 13:36:00,1.6684,1.6685,1.6678,1.6678,136300000.0
2007-01-05 13:37:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-05 13:38:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-01-05 13:39:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2007-01-05 13:40:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2007-01-05 13:41:00,1.6671,1.6673,1.6667,1.6673,136300000.0
2007-01-05 13:42:00,1.6671,1.6673,1.667,1.6673,136300000.0
2007-01-05 13:43:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-05 13:44:00,1.6674,1.6678,1.6674,1.6676,136300000.0
2007-01-05 13:45:00,1.6675,1.6682,1.6665,1.6678,136300000.0
2007-01-05 13:46:00,1.668,1.6681,1.6674,1.6681,136300000.0
2007-01-05 13:47:00,1.6682,1.6683,1.6679,1.6682,136300000.0
2007-01-05 13:48:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-01-05 13:49:00,1.668,1.6685,1.668,1.6684,136300000.0
2007-01-05 13:50:00,1.6682,1.6684,1.668,1.6682,136300000.0
2007-01-05 13:51:00,1.6683,1.6684,1.6678,1.6684,136300000.0
2007-01-05 13:52:00,1.6682,1.6688,1.6682,1.6685,136300000.0
2007-01-05 13:53:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2007-01-05 13:54:00,1.669,1.6692,1.6688,1.669,136300000.0
2007-01-05 13:55:00,1.6685,1.6692,1.6685,1.669,136300000.0
2007-01-05 13:56:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2007-01-05 13:57:00,1.669,1.6691,1.6688,1.6691,136300000.0
2007-01-05 13:58:00,1.669,1.6691,1.6688,1.6689,136300000.0
2007-01-05 13:59:00,1.6688,1.6694,1.6688,1.669,136300000.0
2007-01-05 14:00:00,1.6691,1.6691,1.6687,1.6688,136300000.0
2007-01-05 14:01:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-01-05 14:02:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2007-01-05 14:03:00,1.6688,1.669,1.6687,1.6689,136300000.0
2007-01-05 14:04:00,1.6691,1.6695,1.6689,1.6693,136300000.0
2007-01-05 14:05:00,1.6691,1.6696,1.6691,1.6693,136300000.0
2007-01-05 14:06:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2007-01-05 14:07:00,1.6695,1.6696,1.6692,1.6693,136300000.0
2007-01-05 14:08:00,1.6692,1.6695,1.6689,1.6693,136300000.0
2007-01-05 14:09:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2007-01-05 14:10:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2007-01-05 14:11:00,1.6694,1.6701,1.669,1.6699,136300000.0
2007-01-05 14:12:00,1.6696,1.6701,1.6695,1.6696,136300000.0
2007-01-05 14:13:00,1.6695,1.6699,1.6693,1.6693,136300000.0
2007-01-05 14:14:00,1.6692,1.6693,1.6688,1.6688,136300000.0
2007-01-05 14:15:00,1.6686,1.6693,1.6684,1.6692,136300000.0
2007-01-05 14:16:00,1.6693,1.6693,1.6689,1.6693,136300000.0
2007-01-05 14:17:00,1.6692,1.6696,1.6692,1.6693,136300000.0
2007-01-05 14:18:00,1.6692,1.6692,1.6688,1.6691,136300000.0
2007-01-05 14:19:00,1.6692,1.6694,1.6688,1.6688,136300000.0
2007-01-05 14:20:00,1.6686,1.6695,1.6686,1.6691,136300000.0
2007-01-05 14:21:00,1.6692,1.6694,1.6688,1.6689,136300000.0
2007-01-05 14:22:00,1.6691,1.6694,1.6691,1.6691,136300000.0
2007-01-05 14:23:00,1.6693,1.6697,1.6691,1.6695,136300000.0
2007-01-05 14:24:00,1.6693,1.6695,1.6691,1.6693,136300000.0
2007-01-05 14:25:00,1.6694,1.6698,1.6692,1.6692,136300000.0
2007-01-05 14:26:00,1.6695,1.6698,1.6693,1.6694,136300000.0
2007-01-05 14:27:00,1.6693,1.6693,1.6686,1.6687,136300000.0
2007-01-05 14:28:00,1.669,1.6704,1.6688,1.6699,136300000.0
2007-01-05 14:29:00,1.669,1.6692,1.6665,1.6681,136300000.0
2007-01-05 14:30:00,1.668,1.6686,1.6665,1.6671,136300000.0
2007-01-05 14:31:00,1.6672,1.6675,1.6659,1.6665,136300000.0
2007-01-05 14:32:00,1.6664,1.669,1.6656,1.6682,136300000.0
2007-01-05 14:33:00,1.6686,1.6688,1.6674,1.6688,136300000.0
2007-01-05 14:34:00,1.6689,1.6693,1.6673,1.6679,136300000.0
2007-01-05 14:35:00,1.6677,1.6677,1.666,1.6665,136300000.0
2007-01-05 14:36:00,1.6664,1.6669,1.6661,1.6663,136300000.0
2007-01-05 14:37:00,1.6662,1.667,1.6657,1.6665,136300000.0
2007-01-05 14:38:00,1.6666,1.667,1.6656,1.6656,136300000.0
2007-01-05 14:39:00,1.6657,1.668,1.6654,1.6673,136300000.0
2007-01-05 14:40:00,1.6674,1.6677,1.6664,1.6664,136300000.0
2007-01-05 14:41:00,1.6668,1.6674,1.6666,1.6672,136300000.0
2007-01-05 14:42:00,1.6671,1.6671,1.6656,1.666,136300000.0
2007-01-05 14:43:00,1.6659,1.6665,1.6657,1.6662,136300000.0
2007-01-05 14:44:00,1.6663,1.6667,1.6659,1.6667,136300000.0
2007-01-05 14:45:00,1.6668,1.6674,1.6663,1.6674,136300000.0
2007-01-05 14:46:00,1.667,1.6672,1.6663,1.6668,136300000.0
2007-01-05 14:47:00,1.6667,1.6674,1.6666,1.667,136300000.0
2007-01-05 14:48:00,1.6671,1.6673,1.6665,1.6665,136300000.0
2007-01-05 14:49:00,1.6663,1.6671,1.6659,1.6661,136300000.0
2007-01-05 14:50:00,1.6664,1.6669,1.6659,1.6665,136300000.0
2007-01-05 14:51:00,1.6667,1.6671,1.6664,1.6666,136300000.0
2007-01-05 14:52:00,1.6665,1.667,1.6658,1.6663,136300000.0
2007-01-05 14:53:00,1.6662,1.6668,1.6661,1.6665,136300000.0
2007-01-05 14:54:00,1.6667,1.6668,1.6656,1.6663,136300000.0
2007-01-05 14:55:00,1.6664,1.6668,1.6663,1.6667,136300000.0
2007-01-05 14:56:00,1.6665,1.6668,1.6656,1.6659,136300000.0
2007-01-05 14:57:00,1.6658,1.6658,1.6655,1.6656,136300000.0
2007-01-05 14:58:00,1.6657,1.6659,1.6653,1.6656,136300000.0
2007-01-05 14:59:00,1.6655,1.6656,1.665,1.6656,136300000.0
2007-01-05 15:00:00,1.6654,1.6656,1.6647,1.665,136300000.0
2007-01-05 15:01:00,1.6652,1.6654,1.6648,1.6653,136300000.0
2007-01-05 15:02:00,1.6654,1.6654,1.6647,1.6652,136300000.0
2007-01-05 15:03:00,1.6653,1.6655,1.6649,1.6652,136300000.0
2007-01-05 15:04:00,1.665,1.665,1.6644,1.6648,136300000.0
2007-01-05 15:05:00,1.6646,1.665,1.6642,1.6648,136300000.0
2007-01-05 15:06:00,1.6649,1.6653,1.6647,1.6653,136300000.0
2007-01-05 15:07:00,1.6651,1.6654,1.6648,1.6653,136300000.0
2007-01-05 15:08:00,1.6654,1.6657,1.6651,1.6652,136300000.0
2007-01-05 15:09:00,1.6653,1.6661,1.6653,1.6661,136300000.0
2007-01-05 15:10:00,1.6658,1.6659,1.6652,1.6653,136300000.0
2007-01-05 15:11:00,1.6654,1.6657,1.665,1.6655,136300000.0
2007-01-05 15:12:00,1.6653,1.6656,1.6647,1.6647,136300000.0
2007-01-05 15:13:00,1.6648,1.6652,1.6645,1.6648,136300000.0
2007-01-05 15:14:00,1.6647,1.6652,1.6643,1.6644,136300000.0
2007-01-05 15:15:00,1.6642,1.6647,1.6641,1.6643,136300000.0
2007-01-05 15:16:00,1.6642,1.6648,1.6642,1.6648,136300000.0
2007-01-05 15:17:00,1.665,1.665,1.6639,1.6641,136300000.0
2007-01-05 15:18:00,1.6639,1.6647,1.6639,1.6646,136300000.0
2007-01-05 15:19:00,1.6644,1.6646,1.6642,1.6643,136300000.0
2007-01-05 15:20:00,1.6645,1.6647,1.6641,1.6642,136300000.0
2007-01-05 15:21:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2007-01-05 15:22:00,1.664,1.6649,1.664,1.6648,136300000.0
2007-01-05 15:23:00,1.6649,1.665,1.6645,1.6647,136300000.0
2007-01-05 15:24:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2007-01-05 15:25:00,1.6647,1.6649,1.6644,1.6648,136300000.0
2007-01-05 15:26:00,1.6647,1.6648,1.6644,1.6644,136300000.0
2007-01-05 15:27:00,1.6647,1.665,1.6644,1.6647,136300000.0
2007-01-05 15:28:00,1.665,1.665,1.6642,1.6647,136300000.0
2007-01-05 15:29:00,1.6649,1.6649,1.6642,1.6642,136300000.0
2007-01-05 15:30:00,1.6649,1.6652,1.6646,1.665,136300000.0
2007-01-05 15:31:00,1.6649,1.6652,1.6648,1.6649,136300000.0
2007-01-05 15:32:00,1.665,1.6653,1.6649,1.6653,136300000.0
2007-01-05 15:33:00,1.6655,1.6656,1.6653,1.6654,136300000.0
2007-01-05 15:34:00,1.6656,1.6658,1.6652,1.6654,136300000.0
2007-01-05 15:35:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-05 15:36:00,1.6659,1.6661,1.6656,1.6658,136300000.0
2007-01-05 15:37:00,1.6656,1.6661,1.6656,1.6659,136300000.0
2007-01-05 15:38:00,1.6661,1.6661,1.6656,1.6659,136300000.0
2007-01-05 15:39:00,1.666,1.666,1.6656,1.6659,136300000.0
2007-01-05 15:40:00,1.6656,1.6664,1.6654,1.6662,136300000.0
2007-01-05 15:41:00,1.666,1.6664,1.6658,1.6662,136300000.0
2007-01-05 15:42:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2007-01-05 15:43:00,1.6656,1.6661,1.6655,1.6659,136300000.0
2007-01-05 15:44:00,1.666,1.6662,1.6657,1.6658,136300000.0
2007-01-05 15:45:00,1.6656,1.666,1.6653,1.6656,136300000.0
2007-01-05 15:46:00,1.6657,1.6657,1.6651,1.6654,136300000.0
2007-01-05 15:47:00,1.6656,1.6659,1.6654,1.6655,136300000.0
2007-01-05 15:48:00,1.6656,1.6658,1.6652,1.6655,136300000.0
2007-01-05 15:49:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2007-01-05 15:50:00,1.6651,1.6656,1.6651,1.6652,136300000.0
2007-01-05 15:51:00,1.6653,1.6657,1.6652,1.6653,136300000.0
2007-01-05 15:52:00,1.6652,1.6661,1.6652,1.6661,136300000.0
2007-01-05 15:53:00,1.6659,1.6662,1.6656,1.6661,136300000.0
2007-01-05 15:54:00,1.6662,1.6665,1.6659,1.6661,136300000.0
2007-01-05 15:55:00,1.6664,1.6666,1.6662,1.6666,136300000.0
2007-01-05 15:56:00,1.6665,1.6671,1.6664,1.6668,136300000.0
2007-01-05 15:57:00,1.6671,1.6673,1.6665,1.6673,136300000.0
2007-01-05 15:58:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2007-01-05 15:59:00,1.6674,1.6676,1.6668,1.6674,136300000.0
2007-01-05 16:00:00,1.6672,1.6676,1.6671,1.6671,136300000.0
2007-01-05 16:01:00,1.6673,1.6674,1.6667,1.6669,136300000.0
2007-01-05 16:02:00,1.6668,1.6672,1.6665,1.6672,136300000.0
2007-01-05 16:03:00,1.667,1.6673,1.6669,1.6669,136300000.0
2007-01-05 16:04:00,1.6668,1.667,1.6665,1.6667,136300000.0
2007-01-05 16:05:00,1.6668,1.6671,1.6667,1.6668,136300000.0
2007-01-05 16:06:00,1.6669,1.667,1.6665,1.6669,136300000.0
2007-01-05 16:07:00,1.6671,1.6673,1.6664,1.6665,136300000.0
2007-01-05 16:08:00,1.6667,1.6668,1.6663,1.6667,136300000.0
2007-01-05 16:09:00,1.6665,1.6668,1.6665,1.6665,136300000.0
2007-01-05 16:10:00,1.6664,1.6671,1.6664,1.6665,136300000.0
2007-01-05 16:11:00,1.6667,1.6669,1.6665,1.6665,136300000.0
2007-01-05 16:12:00,1.6667,1.6668,1.6662,1.6664,136300000.0
2007-01-05 16:13:00,1.6665,1.6668,1.6664,1.6665,136300000.0
2007-01-05 16:14:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2007-01-05 16:15:00,1.6668,1.6671,1.6666,1.6668,136300000.0
2007-01-05 16:16:00,1.6666,1.667,1.6666,1.6668,136300000.0
2007-01-05 16:17:00,1.6666,1.6673,1.6666,1.6667,136300000.0
2007-01-05 16:18:00,1.6668,1.6671,1.6666,1.6666,136300000.0
2007-01-05 16:19:00,1.6668,1.6668,1.6664,1.6667,136300000.0
2007-01-05 16:20:00,1.6669,1.6671,1.6667,1.6671,136300000.0
2007-01-05 16:21:00,1.6672,1.6673,1.6667,1.6672,136300000.0
2007-01-05 16:22:00,1.6671,1.6673,1.6667,1.6668,136300000.0
2007-01-05 16:23:00,1.6669,1.6671,1.6667,1.667,136300000.0
2007-01-05 16:24:00,1.6668,1.6672,1.6666,1.6668,136300000.0
2007-01-05 16:25:00,1.6669,1.6673,1.6667,1.6669,136300000.0
2007-01-05 16:26:00,1.6668,1.6674,1.6668,1.6673,136300000.0
2007-01-05 16:27:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2007-01-05 16:28:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-05 16:30:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2007-01-05 16:31:00,1.6673,1.6673,1.6668,1.6671,136300000.0
2007-01-05 16:33:00,1.6673,1.6673,1.667,1.6673,136300000.0
2007-01-05 16:34:00,1.6674,1.6676,1.6671,1.6676,136300000.0
2007-01-05 16:35:00,1.6674,1.6675,1.6671,1.6674,136300000.0
2007-01-05 16:36:00,1.6676,1.668,1.6671,1.6671,136300000.0
2007-01-05 16:37:00,1.6672,1.6677,1.6669,1.6673,136300000.0
2007-01-05 16:38:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2007-01-05 16:39:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-01-05 16:40:00,1.6672,1.6674,1.6671,1.6673,136300000.0
2007-01-05 16:41:00,1.6671,1.6673,1.667,1.6671,136300000.0
2007-01-05 16:42:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2007-01-05 16:43:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-05 16:44:00,1.6674,1.6677,1.6673,1.6674,136300000.0
2007-01-05 16:45:00,1.6676,1.6676,1.6673,1.6674,136300000.0
2007-01-05 16:46:00,1.6676,1.6676,1.6671,1.6675,136300000.0
2007-01-05 16:47:00,1.6673,1.6674,1.667,1.6672,136300000.0
2007-01-05 16:48:00,1.6674,1.6676,1.6672,1.6676,136300000.0
2007-01-05 16:49:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2007-01-05 16:50:00,1.6674,1.6674,1.6669,1.6673,136300000.0
2007-01-05 16:51:00,1.6672,1.6673,1.6669,1.6671,136300000.0
2007-01-05 16:52:00,1.667,1.6676,1.6665,1.6673,136300000.0
2007-01-05 16:53:00,1.6671,1.6673,1.6665,1.6673,136300000.0
2007-01-05 16:54:00,1.6671,1.6673,1.6668,1.6671,136300000.0
2007-01-05 16:55:00,1.6665,1.667,1.6665,1.6667,136300000.0
2007-01-05 16:56:00,1.6668,1.6671,1.6661,1.6662,136300000.0
2007-01-05 16:57:00,1.6663,1.6674,1.6661,1.6671,136300000.0
2007-01-05 16:58:00,1.667,1.6672,1.6664,1.6664,136300000.0
2007-01-05 16:59:00,1.6665,1.6671,1.6661,1.6662,136300000.0
2007-01-05 17:00:00,1.6661,1.6665,1.6658,1.6662,136300000.0
2007-01-05 17:01:00,1.6664,1.6664,1.6653,1.6659,136300000.0
2007-01-05 17:02:00,1.6661,1.6662,1.6659,1.6662,136300000.0
2007-01-05 17:03:00,1.6661,1.6662,1.6656,1.6662,136300000.0
2007-01-05 17:04:00,1.6661,1.6664,1.6658,1.6662,136300000.0
2007-01-05 17:05:00,1.6665,1.6666,1.6662,1.6664,136300000.0
2007-01-05 17:06:00,1.6665,1.6665,1.666,1.6662,136300000.0
2007-01-05 17:07:00,1.666,1.6667,1.666,1.6667,136300000.0
2007-01-05 17:08:00,1.6668,1.6674,1.6666,1.667,136300000.0
2007-01-05 17:09:00,1.6672,1.6672,1.6667,1.6668,136300000.0
2007-01-05 17:10:00,1.667,1.6678,1.6667,1.6672,136300000.0
2007-01-05 17:11:00,1.6674,1.6677,1.6672,1.6677,136300000.0
2007-01-05 17:12:00,1.6675,1.6678,1.6672,1.6674,136300000.0
2007-01-05 17:13:00,1.6677,1.6679,1.6675,1.6679,136300000.0
2007-01-05 17:14:00,1.668,1.6682,1.6677,1.668,136300000.0
2007-01-05 17:15:00,1.6678,1.6683,1.6678,1.6682,136300000.0
2007-01-05 17:16:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-05 17:17:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-01-05 17:18:00,1.6682,1.6686,1.6682,1.6684,136300000.0
2007-01-05 17:19:00,1.6686,1.6686,1.6677,1.6683,136300000.0
2007-01-05 17:20:00,1.6684,1.6686,1.6677,1.668,136300000.0
2007-01-05 17:21:00,1.6682,1.6685,1.668,1.6682,136300000.0
2007-01-05 17:22:00,1.668,1.6682,1.6676,1.6679,136300000.0
2007-01-05 17:23:00,1.668,1.6683,1.6679,1.6681,136300000.0
2007-01-05 17:24:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2007-01-05 17:25:00,1.6685,1.6685,1.6681,1.6681,136300000.0
2007-01-05 17:26:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2007-01-05 17:27:00,1.6682,1.6688,1.6682,1.6686,136300000.0
2007-01-05 17:28:00,1.6684,1.669,1.6682,1.6684,136300000.0
2007-01-05 17:29:00,1.6682,1.6684,1.668,1.6683,136300000.0
2007-01-05 17:30:00,1.6682,1.6686,1.668,1.6685,136300000.0
2007-01-05 17:31:00,1.6684,1.6688,1.6683,1.6686,136300000.0
2007-01-05 17:32:00,1.6688,1.6688,1.6683,1.6683,136300000.0
2007-01-05 17:33:00,1.6682,1.6689,1.6682,1.6686,136300000.0
2007-01-05 17:34:00,1.6684,1.6688,1.6679,1.6679,136300000.0
2007-01-05 17:35:00,1.6683,1.6686,1.6681,1.6683,136300000.0
2007-01-05 17:36:00,1.6684,1.6684,1.6677,1.6679,136300000.0
2007-01-05 17:37:00,1.6681,1.6682,1.6676,1.6682,136300000.0
2007-01-05 17:38:00,1.6681,1.669,1.668,1.6689,136300000.0
2007-01-05 17:39:00,1.669,1.669,1.6683,1.6685,136300000.0
2007-01-05 17:40:00,1.6687,1.6693,1.6686,1.6691,136300000.0
2007-01-05 17:41:00,1.6689,1.6689,1.6686,1.6688,136300000.0
2007-01-05 17:42:00,1.6687,1.6687,1.6681,1.6682,136300000.0
2007-01-05 17:43:00,1.668,1.6682,1.6674,1.6678,136300000.0
2007-01-05 17:44:00,1.6676,1.6681,1.6676,1.6677,136300000.0
2007-01-05 17:45:00,1.6676,1.6679,1.6676,1.6676,136300000.0
2007-01-05 17:46:00,1.6677,1.6679,1.6676,1.6678,136300000.0
2007-01-05 17:47:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2007-01-05 17:48:00,1.6677,1.6682,1.6677,1.668,136300000.0
2007-01-05 17:49:00,1.6678,1.668,1.6676,1.6676,136300000.0
2007-01-05 17:50:00,1.6678,1.6679,1.6676,1.6678,136300000.0
2007-01-05 17:51:00,1.6679,1.6679,1.6676,1.6677,136300000.0
2007-01-05 17:52:00,1.6674,1.6681,1.6674,1.6681,136300000.0
2007-01-05 17:53:00,1.6682,1.6683,1.6679,1.6681,136300000.0
2007-01-05 17:54:00,1.6683,1.6683,1.6679,1.668,136300000.0
2007-01-05 17:55:00,1.6679,1.6679,1.6676,1.6679,136300000.0
2007-01-05 17:56:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-05 17:57:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-01-05 17:58:00,1.6677,1.6678,1.6673,1.6675,136300000.0
2007-01-05 17:59:00,1.6677,1.6677,1.6673,1.6676,136300000.0
2007-01-05 18:00:00,1.6675,1.6678,1.6672,1.6674,136300000.0
2007-01-05 18:01:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2007-01-05 18:02:00,1.6673,1.6676,1.6671,1.6676,136300000.0
2007-01-05 18:03:00,1.6673,1.6678,1.667,1.6672,136300000.0
2007-01-05 18:04:00,1.6671,1.6676,1.667,1.6671,136300000.0
2007-01-05 18:05:00,1.667,1.6677,1.667,1.6677,136300000.0
2007-01-05 18:06:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-05 18:07:00,1.6677,1.6678,1.6667,1.6668,136300000.0
2007-01-05 18:08:00,1.6667,1.6671,1.6666,1.667,136300000.0
2007-01-05 18:09:00,1.6671,1.6674,1.667,1.6671,136300000.0
2007-01-05 18:10:00,1.6672,1.6676,1.6672,1.6676,136300000.0
2007-01-05 18:11:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2007-01-05 18:12:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2007-01-05 18:13:00,1.6672,1.6675,1.6672,1.6673,136300000.0
2007-01-05 18:14:00,1.6672,1.6673,1.667,1.667,136300000.0
2007-01-05 18:15:00,1.6672,1.6673,1.667,1.6673,136300000.0
2007-01-05 18:16:00,1.667,1.6672,1.667,1.667,136300000.0
2007-01-05 18:17:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-01-05 18:18:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-01-05 18:19:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2007-01-05 18:20:00,1.6669,1.6673,1.6669,1.6672,136300000.0
2007-01-05 18:21:00,1.6671,1.6675,1.667,1.6674,136300000.0
2007-01-05 18:22:00,1.6672,1.6678,1.6672,1.6677,136300000.0
2007-01-05 18:23:00,1.6678,1.6682,1.6677,1.6678,136300000.0
2007-01-05 18:24:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-05 18:25:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2007-01-05 18:26:00,1.6678,1.668,1.6677,1.6679,136300000.0
2007-01-05 18:27:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-01-05 18:28:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-01-05 18:29:00,1.6675,1.6677,1.6674,1.6674,136300000.0
2007-01-05 18:30:00,1.6673,1.6676,1.6672,1.6676,136300000.0
2007-01-05 18:31:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-01-05 18:32:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2007-01-05 18:33:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2007-01-05 18:34:00,1.6671,1.6672,1.6668,1.667,136300000.0
2007-01-05 18:35:00,1.6671,1.6671,1.6665,1.6665,136300000.0
2007-01-05 18:36:00,1.6664,1.6673,1.6663,1.6672,136300000.0
2007-01-05 18:37:00,1.6673,1.6673,1.6668,1.6669,136300000.0
2007-01-05 18:38:00,1.6671,1.6673,1.667,1.6673,136300000.0
2007-01-05 18:39:00,1.6671,1.6674,1.6671,1.6672,136300000.0
2007-01-05 18:40:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-01-05 18:41:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-01-05 18:42:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-01-05 18:43:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2007-01-05 18:44:00,1.6671,1.6671,1.6667,1.6668,136300000.0
2007-01-05 18:45:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2007-01-05 18:46:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2007-01-05 18:47:00,1.6666,1.6666,1.6661,1.6662,136300000.0
2007-01-05 18:48:00,1.6664,1.6665,1.6662,1.6663,136300000.0
2007-01-05 18:49:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2007-01-05 18:50:00,1.6664,1.6666,1.6663,1.6666,136300000.0
2007-01-05 18:51:00,1.6668,1.6668,1.6664,1.6665,136300000.0
2007-01-05 18:52:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-05 18:53:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-01-05 18:54:00,1.6671,1.6671,1.6668,1.667,136300000.0
2007-01-05 18:55:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-01-05 18:57:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-01-05 18:58:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2007-01-05 18:59:00,1.6664,1.6668,1.6662,1.6664,136300000.0
2007-01-05 19:00:00,1.6665,1.667,1.6664,1.6666,136300000.0
2007-01-05 19:01:00,1.6667,1.667,1.6665,1.6667,136300000.0
2007-01-05 19:02:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-01-05 19:03:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-01-05 19:04:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-01-05 19:05:00,1.6668,1.667,1.6667,1.6667,136300000.0
2007-01-05 19:06:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2007-01-05 19:07:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-01-05 19:08:00,1.667,1.6672,1.6669,1.6672,136300000.0
2007-01-05 19:09:00,1.6671,1.6671,1.667,1.6671,136300000.0
2007-01-05 19:10:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-01-05 19:11:00,1.6668,1.6675,1.6668,1.6673,136300000.0
2007-01-05 19:12:00,1.6674,1.6678,1.6674,1.6678,136300000.0
2007-01-05 19:13:00,1.6677,1.6679,1.6676,1.6677,136300000.0
2007-01-05 19:14:00,1.6678,1.6683,1.6678,1.6682,136300000.0
2007-01-05 19:15:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2007-01-05 19:16:00,1.6684,1.6684,1.6679,1.668,136300000.0
2007-01-05 19:17:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-01-05 19:18:00,1.6681,1.6682,1.668,1.6682,136300000.0
2007-01-05 19:20:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-01-05 19:21:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2007-01-05 19:22:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2007-01-05 19:23:00,1.6683,1.6687,1.6683,1.6683,136300000.0
2007-01-05 19:24:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2007-01-05 19:25:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-05 19:26:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2007-01-05 19:27:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2007-01-05 19:28:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-05 19:29:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2007-01-05 19:30:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2007-01-05 19:31:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-05 19:32:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2007-01-05 19:34:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-05 19:35:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2007-01-05 19:36:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2007-01-05 19:37:00,1.6685,1.6686,1.6682,1.6686,136300000.0
2007-01-05 19:38:00,1.6685,1.6689,1.6685,1.6687,136300000.0
2007-01-05 19:39:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2007-01-05 19:40:00,1.6687,1.6691,1.6686,1.6689,136300000.0
2007-01-05 19:41:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2007-01-05 19:43:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-01-05 19:44:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-05 19:45:00,1.6693,1.6693,1.6689,1.669,136300000.0
2007-01-05 19:46:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-01-05 19:47:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-01-05 19:48:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-01-05 19:50:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2007-01-05 19:51:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-05 19:52:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-05 19:53:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2007-01-05 19:54:00,1.6686,1.6691,1.6686,1.669,136300000.0
2007-01-05 19:55:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-01-05 19:56:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-05 19:57:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-05 19:58:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-01-05 19:59:00,1.6693,1.6694,1.6691,1.6693,136300000.0
2007-01-05 20:02:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-01-05 20:03:00,1.6692,1.6696,1.6692,1.6692,136300000.0
2007-01-05 20:04:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2007-01-05 20:05:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2007-01-05 20:06:00,1.6695,1.6702,1.6695,1.6698,136300000.0
2007-01-05 20:07:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2007-01-05 20:08:00,1.6695,1.6698,1.6695,1.6696,136300000.0
2007-01-05 20:09:00,1.6694,1.6696,1.6693,1.6694,136300000.0
2007-01-05 20:10:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2007-01-05 20:12:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2007-01-05 20:13:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-01-05 20:14:00,1.6698,1.6702,1.6698,1.6699,136300000.0
2007-01-05 20:15:00,1.67,1.6701,1.6698,1.6701,136300000.0
2007-01-05 20:16:00,1.67,1.6702,1.6698,1.6702,136300000.0
2007-01-05 20:17:00,1.67,1.6702,1.67,1.67,136300000.0
2007-01-05 20:18:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2007-01-05 20:20:00,1.67,1.6703,1.67,1.6703,136300000.0
2007-01-05 20:21:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2007-01-05 20:22:00,1.6701,1.6703,1.6699,1.6699,136300000.0
2007-01-05 20:23:00,1.67,1.6702,1.6698,1.6699,136300000.0
2007-01-05 20:24:00,1.67,1.6702,1.6699,1.6701,136300000.0
2007-01-05 20:25:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2007-01-05 20:26:00,1.6703,1.6703,1.6696,1.6698,136300000.0
2007-01-05 20:27:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-01-05 20:28:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2007-01-05 20:29:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2007-01-05 20:30:00,1.6692,1.6698,1.6692,1.6696,136300000.0
2007-01-05 20:31:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-01-05 20:32:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-01-05 20:33:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-01-05 20:34:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-01-05 20:35:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2007-01-05 20:36:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-01-05 20:37:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2007-01-05 20:38:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2007-01-05 20:39:00,1.6699,1.67,1.6699,1.67,136300000.0
2007-01-05 20:40:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2007-01-05 20:41:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-01-05 20:42:00,1.67,1.67,1.6698,1.6699,136300000.0
2007-01-05 20:43:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-01-05 20:45:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-01-05 20:46:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2007-01-05 20:47:00,1.6702,1.6704,1.6701,1.6703,136300000.0
2007-01-05 20:48:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2007-01-05 20:49:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2007-01-05 20:50:00,1.6703,1.6704,1.6701,1.6701,136300000.0
2007-01-05 20:51:00,1.6704,1.6704,1.6701,1.6704,136300000.0
2007-01-05 20:52:00,1.6703,1.6706,1.6702,1.6706,136300000.0
2007-01-05 20:53:00,1.6705,1.6706,1.6704,1.6705,136300000.0
2007-01-05 20:54:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-01-05 20:56:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-01-05 20:57:00,1.6703,1.6704,1.67,1.6704,136300000.0
2007-01-05 20:58:00,1.6703,1.6705,1.6701,1.6705,136300000.0
2007-01-05 20:59:00,1.6704,1.6705,1.6698,1.6702,136300000.0
2007-01-05 21:00:00,1.6701,1.6701,1.6697,1.67,136300000.0
2007-01-05 21:01:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-01-05 21:02:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-01-05 21:03:00,1.67,1.6702,1.6699,1.6701,136300000.0
2007-01-05 21:04:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-01-05 21:05:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-01-05 21:07:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-01-05 21:08:00,1.67,1.6701,1.67,1.6701,136300000.0
2007-01-05 21:09:00,1.67,1.6701,1.67,1.6701,136300000.0
2007-01-05 21:10:00,1.67,1.67,1.67,1.67,136300000.0
2007-01-05 21:11:00,1.6699,1.67,1.6698,1.6698,136300000.0
2007-01-05 21:12:00,1.6697,1.6698,1.6695,1.6697,136300000.0
2007-01-05 21:13:00,1.6696,1.6698,1.6695,1.6697,136300000.0
2007-01-05 21:14:00,1.67,1.6701,1.6697,1.6698,136300000.0
2007-01-05 21:15:00,1.6699,1.67,1.6699,1.6699,136300000.0
2007-01-05 21:16:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2007-01-05 21:17:00,1.6697,1.6698,1.6694,1.6696,136300000.0
2007-01-05 21:18:00,1.6695,1.6696,1.6692,1.6694,136300000.0
2007-01-05 21:19:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2007-01-05 21:21:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2007-01-05 21:22:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-05 21:23:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-01-05 21:24:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2007-01-05 21:26:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2007-01-05 21:27:00,1.6695,1.6698,1.6695,1.6697,136300000.0
2007-01-05 21:28:00,1.6695,1.6696,1.6689,1.6694,136300000.0
2007-01-05 21:29:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2007-01-05 21:30:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2007-01-05 21:31:00,1.6691,1.6692,1.6689,1.6691,136300000.0
2007-01-05 21:32:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-05 21:33:00,1.6691,1.6694,1.6689,1.669,136300000.0
2007-01-05 21:34:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2007-01-05 21:35:00,1.6691,1.6691,1.6686,1.6689,136300000.0
2007-01-05 21:36:00,1.6688,1.6689,1.6683,1.6683,136300000.0
2007-01-05 21:37:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-05 21:38:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-05 21:39:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-05 21:40:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-05 21:42:00,1.6688,1.669,1.6688,1.6688,136300000.0
2007-01-05 21:43:00,1.6689,1.6692,1.6688,1.6692,136300000.0
2007-01-05 21:46:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-05 21:47:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2007-01-05 21:48:00,1.6693,1.6695,1.6691,1.6691,136300000.0
2007-01-05 21:49:00,1.6689,1.6689,1.6684,1.6686,136300000.0
2007-01-05 21:50:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-01-05 21:51:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-01-05 21:52:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-05 21:53:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-01-05 21:55:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-01-05 21:56:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2007-01-05 21:57:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2007-01-05 21:58:00,1.6689,1.6689,1.6684,1.6684,136300000.0
2007-01-05 21:59:00,1.6685,1.6685,1.668,1.668,136300000.0
2007-01-05 22:00:00,1.6679,1.6683,1.6676,1.6683,136300000.0
2007-01-05 22:01:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-01-05 22:02:00,1.668,1.6681,1.6676,1.6676,136300000.0
2007-01-05 22:03:00,1.6677,1.6679,1.6676,1.6678,136300000.0
2007-01-05 22:04:00,1.6682,1.6683,1.6679,1.6683,136300000.0
2007-01-05 22:06:00,1.6681,1.6683,1.6679,1.6683,136300000.0
2007-01-05 22:08:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-05 22:09:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-01-05 22:10:00,1.6682,1.6683,1.668,1.6682,136300000.0
2007-01-05 22:11:00,1.668,1.6683,1.668,1.6683,136300000.0
2007-01-05 22:15:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-05 22:16:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-05 22:17:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-01-05 22:18:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-01-05 22:19:00,1.6692,1.6693,1.669,1.6691,136300000.0
2007-01-05 22:20:00,1.669,1.6691,1.669,1.669,136300000.0
2007-01-05 22:21:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-01-05 22:22:00,1.6693,1.6693,1.6687,1.6688,136300000.0
2007-01-05 22:23:00,1.6686,1.669,1.6686,1.669,136300000.0
2007-01-05 22:24:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-01-05 22:27:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-05 22:28:00,1.6691,1.6692,1.669,1.6691,136300000.0
2007-01-05 22:29:00,1.6688,1.6693,1.6687,1.6687,136300000.0
2007-01-05 22:30:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-05 22:31:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-05 22:32:00,1.6685,1.6687,1.6685,1.6686,136300000.0
2007-01-05 22:33:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2007-01-05 22:34:00,1.6682,1.6689,1.6682,1.6689,136300000.0
2007-01-05 22:35:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-05 22:36:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-01-05 22:37:00,1.6689,1.669,1.6689,1.6689,136300000.0
2007-01-05 22:41:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-05 22:42:00,1.669,1.669,1.6689,1.669,136300000.0
2007-01-05 22:43:00,1.6693,1.6695,1.6691,1.6691,136300000.0
2007-01-05 22:44:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2007-01-05 22:46:00,1.6693,1.6694,1.6689,1.6689,136300000.0
2007-01-05 22:47:00,1.669,1.6693,1.6687,1.6692,136300000.0
2007-01-05 22:48:00,1.6696,1.6696,1.6692,1.6696,136300000.0
2007-01-05 22:49:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2007-01-05 22:50:00,1.6695,1.6696,1.6691,1.6693,136300000.0
2007-01-05 22:51:00,1.6692,1.6692,1.6688,1.6692,136300000.0
2007-01-05 22:52:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-05 22:53:00,1.6688,1.6688,1.6684,1.6687,136300000.0
2007-01-05 22:54:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2007-01-05 22:55:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-01-05 22:56:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2007-01-05 22:57:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-01-05 22:58:00,1.6687,1.6691,1.6684,1.6684,136300000.0
2007-01-05 22:59:00,1.6683,1.6693,1.6679,1.6693,136300000.0
2007-01-08 00:00:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2007-01-08 00:01:00,1.6696,1.6696,1.6693,1.6696,136300000.0
2007-01-08 00:02:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2007-01-08 00:03:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-08 00:04:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-01-08 00:05:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-01-08 00:06:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2007-01-08 00:07:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2007-01-08 00:08:00,1.6693,1.6698,1.6693,1.6695,136300000.0
2007-01-08 00:09:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2007-01-08 00:10:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2007-01-08 00:12:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2007-01-08 00:13:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-01-08 00:16:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-01-08 00:17:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-01-08 00:22:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2007-01-08 00:24:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-01-08 00:25:00,1.6692,1.6693,1.669,1.6691,136300000.0
2007-01-08 00:26:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-08 00:27:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-01-08 00:28:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-08 00:30:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2007-01-08 00:31:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-01-08 00:32:00,1.6692,1.6692,1.6682,1.6689,136300000.0
2007-01-08 00:33:00,1.6691,1.6691,1.6688,1.669,136300000.0
2007-01-08 00:34:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-08 00:35:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-08 00:36:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2007-01-08 00:39:00,1.6695,1.6696,1.6692,1.6692,136300000.0
2007-01-08 00:41:00,1.6691,1.6693,1.6688,1.6691,136300000.0
2007-01-08 00:42:00,1.669,1.6695,1.6686,1.6691,136300000.0
2007-01-08 00:43:00,1.6689,1.6692,1.6689,1.669,136300000.0
2007-01-08 00:44:00,1.6692,1.6692,1.6688,1.6691,136300000.0
2007-01-08 00:45:00,1.669,1.6692,1.6688,1.6691,136300000.0
2007-01-08 00:46:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2007-01-08 00:47:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-01-08 00:48:00,1.6689,1.6691,1.6688,1.6688,136300000.0
2007-01-08 00:49:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-01-08 00:50:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2007-01-08 00:51:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2007-01-08 00:52:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-08 00:53:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-08 00:54:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2007-01-08 00:55:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-08 00:58:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-01-08 00:59:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-01-08 01:00:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2007-01-08 01:01:00,1.6684,1.6684,1.668,1.668,136300000.0
2007-01-08 01:02:00,1.6677,1.6681,1.6677,1.668,136300000.0
2007-01-08 01:03:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-08 01:04:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-01-08 01:05:00,1.6678,1.668,1.6674,1.6678,136300000.0
2007-01-08 01:06:00,1.6677,1.6682,1.6677,1.6681,136300000.0
2007-01-08 01:07:00,1.6683,1.6689,1.6681,1.6685,136300000.0
2007-01-08 01:08:00,1.6687,1.669,1.6685,1.6689,136300000.0
2007-01-08 01:09:00,1.6687,1.6689,1.6685,1.6689,136300000.0
2007-01-08 01:10:00,1.669,1.669,1.6689,1.669,136300000.0
2007-01-08 01:12:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-01-08 01:15:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-01-08 01:16:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-08 01:17:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2007-01-08 01:18:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-01-08 01:19:00,1.6684,1.6689,1.6684,1.6687,136300000.0
2007-01-08 01:20:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2007-01-08 01:22:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2007-01-08 01:23:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2007-01-08 01:24:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2007-01-08 01:26:00,1.6687,1.6687,1.6681,1.6682,136300000.0
2007-01-08 01:27:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2007-01-08 01:28:00,1.6681,1.6683,1.6678,1.6678,136300000.0
2007-01-08 01:30:00,1.6681,1.6681,1.6673,1.6673,136300000.0
2007-01-08 01:31:00,1.6671,1.6674,1.667,1.667,136300000.0
2007-01-08 01:32:00,1.6668,1.6675,1.6668,1.6674,136300000.0
2007-01-08 01:33:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-08 01:34:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2007-01-08 01:35:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2007-01-08 01:36:00,1.6677,1.6677,1.6668,1.6669,136300000.0
2007-01-08 01:37:00,1.6673,1.6673,1.6667,1.6672,136300000.0
2007-01-08 01:38:00,1.667,1.667,1.6666,1.6666,136300000.0
2007-01-08 01:39:00,1.6664,1.6666,1.6663,1.6663,136300000.0
2007-01-08 01:40:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2007-01-08 01:41:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2007-01-08 01:42:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-01-08 01:43:00,1.6665,1.6666,1.6661,1.6665,136300000.0
2007-01-08 01:44:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2007-01-08 01:45:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-08 01:46:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-08 01:47:00,1.6665,1.6666,1.6662,1.6663,136300000.0
2007-01-08 01:48:00,1.6665,1.6666,1.6661,1.6661,136300000.0
2007-01-08 01:49:00,1.666,1.6663,1.666,1.6663,136300000.0
2007-01-08 01:50:00,1.6665,1.6667,1.6663,1.6666,136300000.0
2007-01-08 01:51:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2007-01-08 01:52:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2007-01-08 01:53:00,1.6666,1.667,1.6666,1.6669,136300000.0
2007-01-08 01:54:00,1.667,1.6671,1.6668,1.6668,136300000.0
2007-01-08 01:55:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-01-08 01:56:00,1.667,1.6672,1.6666,1.6668,136300000.0
2007-01-08 01:57:00,1.6669,1.6669,1.6663,1.6666,136300000.0
2007-01-08 01:59:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-01-08 02:00:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-01-08 02:01:00,1.6663,1.6664,1.6663,1.6663,136300000.0
2007-01-08 02:02:00,1.6664,1.6664,1.6659,1.6659,136300000.0
2007-01-08 02:03:00,1.6657,1.666,1.6657,1.6658,136300000.0
2007-01-08 02:04:00,1.666,1.666,1.6656,1.6657,136300000.0
2007-01-08 02:05:00,1.666,1.666,1.6654,1.6654,136300000.0
2007-01-08 02:06:00,1.6653,1.6659,1.6653,1.6656,136300000.0
2007-01-08 02:07:00,1.6657,1.6658,1.6653,1.6653,136300000.0
2007-01-08 02:08:00,1.6654,1.6657,1.6653,1.6657,136300000.0
2007-01-08 02:09:00,1.6655,1.6657,1.6654,1.6655,136300000.0
2007-01-08 02:10:00,1.6656,1.6659,1.6655,1.6658,136300000.0
2007-01-08 02:11:00,1.6657,1.6661,1.6657,1.6661,136300000.0
2007-01-08 02:12:00,1.6663,1.6663,1.6658,1.6659,136300000.0
2007-01-08 02:13:00,1.6658,1.666,1.6657,1.6657,136300000.0
2007-01-08 02:14:00,1.6659,1.666,1.6654,1.6657,136300000.0
2007-01-08 02:15:00,1.6656,1.6657,1.6653,1.6655,136300000.0
2007-01-08 02:16:00,1.6654,1.6654,1.6652,1.6653,136300000.0
2007-01-08 02:17:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2007-01-08 02:18:00,1.6656,1.666,1.6654,1.6659,136300000.0
2007-01-08 02:19:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2007-01-08 02:21:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2007-01-08 02:22:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-08 02:24:00,1.6662,1.6669,1.6662,1.6666,136300000.0
2007-01-08 02:25:00,1.6669,1.6671,1.6666,1.6671,136300000.0
2007-01-08 02:26:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2007-01-08 02:27:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2007-01-08 02:28:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-01-08 02:29:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-01-08 02:30:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-01-08 02:31:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2007-01-08 02:32:00,1.6666,1.6667,1.6662,1.6664,136300000.0
2007-01-08 02:33:00,1.6662,1.6665,1.6661,1.6663,136300000.0
2007-01-08 02:34:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2007-01-08 02:35:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2007-01-08 02:36:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2007-01-08 02:37:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2007-01-08 02:38:00,1.6664,1.6666,1.6663,1.6663,136300000.0
2007-01-08 02:39:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-01-08 02:40:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2007-01-08 02:41:00,1.666,1.6661,1.6658,1.666,136300000.0
2007-01-08 02:42:00,1.6658,1.6662,1.6657,1.6662,136300000.0
2007-01-08 02:43:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2007-01-08 02:44:00,1.6662,1.6662,1.6659,1.6662,136300000.0
2007-01-08 02:45:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2007-01-08 02:46:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2007-01-08 02:47:00,1.6663,1.6663,1.6658,1.666,136300000.0
2007-01-08 02:48:00,1.6658,1.6663,1.6658,1.6659,136300000.0
2007-01-08 02:49:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2007-01-08 02:51:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-01-08 02:52:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-01-08 02:53:00,1.6663,1.6668,1.6663,1.6667,136300000.0
2007-01-08 02:54:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-01-08 02:55:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2007-01-08 02:56:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2007-01-08 02:57:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2007-01-08 02:58:00,1.6661,1.6663,1.6658,1.6663,136300000.0
2007-01-08 02:59:00,1.6661,1.6664,1.666,1.6664,136300000.0
2007-01-08 03:00:00,1.6659,1.6663,1.6658,1.6661,136300000.0
2007-01-08 03:01:00,1.666,1.6663,1.666,1.6661,136300000.0
2007-01-08 03:02:00,1.666,1.6663,1.666,1.6662,136300000.0
2007-01-08 03:03:00,1.6663,1.6666,1.6661,1.6666,136300000.0
2007-01-08 03:04:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2007-01-08 03:05:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2007-01-08 03:06:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2007-01-08 03:07:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-01-08 03:08:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2007-01-08 03:09:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2007-01-08 03:11:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2007-01-08 03:12:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-08 03:13:00,1.6668,1.6669,1.6665,1.6666,136300000.0
2007-01-08 03:14:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2007-01-08 03:16:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2007-01-08 03:17:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2007-01-08 03:18:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2007-01-08 03:19:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2007-01-08 03:20:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2007-01-08 03:21:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-01-08 03:22:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2007-01-08 03:23:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2007-01-08 03:24:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-01-08 03:25:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-01-08 03:26:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-01-08 03:27:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-08 03:28:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2007-01-08 03:29:00,1.6663,1.6666,1.6663,1.6663,136300000.0
2007-01-08 03:32:00,1.6665,1.6665,1.6663,1.6664,136300000.0
2007-01-08 03:33:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2007-01-08 03:34:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-01-08 03:35:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-01-08 03:36:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2007-01-08 03:38:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-08 03:39:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-01-08 03:40:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-08 03:41:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2007-01-08 03:43:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-08 03:44:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-08 03:45:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-01-08 03:46:00,1.6663,1.6664,1.6662,1.6664,136300000.0
2007-01-08 03:47:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-08 03:49:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-01-08 03:50:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-01-08 03:52:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-08 03:54:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-01-08 03:57:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-08 03:58:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2007-01-08 03:59:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-01-08 04:00:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-08 04:01:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-08 04:02:00,1.6663,1.6666,1.6663,1.6663,136300000.0
2007-01-08 04:03:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-08 04:05:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-08 04:07:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2007-01-08 04:08:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-01-08 04:09:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-01-08 04:10:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-01-08 04:11:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-01-08 04:13:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2007-01-08 04:14:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-01-08 04:15:00,1.667,1.6674,1.6669,1.6672,136300000.0
2007-01-08 04:16:00,1.6669,1.6678,1.6669,1.6678,136300000.0
2007-01-08 04:17:00,1.6675,1.6678,1.6675,1.6676,136300000.0
2007-01-08 04:18:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-01-08 04:19:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2007-01-08 04:20:00,1.6678,1.6678,1.6673,1.6677,136300000.0
2007-01-08 04:21:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2007-01-08 04:22:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-01-08 04:23:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2007-01-08 04:24:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-01-08 04:25:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-08 04:26:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-08 04:27:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-08 04:29:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-08 04:30:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-01-08 04:31:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-01-08 04:32:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-08 04:33:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-01-08 04:34:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-08 04:35:00,1.6678,1.6678,1.6676,1.6678,136300000.0
2007-01-08 04:36:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-08 04:37:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-08 04:38:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-08 04:39:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2007-01-08 04:40:00,1.668,1.668,1.6676,1.6676,136300000.0
2007-01-08 04:41:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2007-01-08 04:42:00,1.6673,1.6674,1.667,1.6674,136300000.0
2007-01-08 04:43:00,1.6673,1.6673,1.667,1.6672,136300000.0
2007-01-08 04:44:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2007-01-08 04:45:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2007-01-08 04:47:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2007-01-08 04:48:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-01-08 04:49:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2007-01-08 04:50:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2007-01-08 04:51:00,1.6674,1.6674,1.6671,1.6673,136300000.0
2007-01-08 04:53:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2007-01-08 04:55:00,1.667,1.6672,1.667,1.667,136300000.0
2007-01-08 04:56:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2007-01-08 04:57:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-01-08 04:58:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-01-08 04:59:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2007-01-08 05:00:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-01-08 05:01:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2007-01-08 05:02:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-08 05:03:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-08 05:05:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-01-08 05:06:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2007-01-08 05:07:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2007-01-08 05:08:00,1.6675,1.6675,1.667,1.6672,136300000.0
2007-01-08 05:09:00,1.6671,1.6672,1.6669,1.6671,136300000.0
2007-01-08 05:12:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-01-08 05:13:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-08 05:15:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-08 05:16:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2007-01-08 05:17:00,1.6671,1.6671,1.6666,1.6668,136300000.0
2007-01-08 05:18:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-01-08 05:19:00,1.667,1.667,1.6666,1.6666,136300000.0
2007-01-08 05:20:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-01-08 05:21:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2007-01-08 05:22:00,1.6665,1.6669,1.666,1.666,136300000.0
2007-01-08 05:23:00,1.6665,1.6666,1.666,1.6663,136300000.0
2007-01-08 05:24:00,1.666,1.6663,1.666,1.6662,136300000.0
2007-01-08 05:25:00,1.666,1.666,1.6657,1.666,136300000.0
2007-01-08 05:31:00,1.6657,1.666,1.6657,1.6658,136300000.0
2007-01-08 05:32:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-08 05:33:00,1.6658,1.6664,1.6658,1.666,136300000.0
2007-01-08 05:34:00,1.6659,1.6662,1.6657,1.666,136300000.0
2007-01-08 05:35:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-08 05:39:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2007-01-08 05:40:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-08 05:42:00,1.6655,1.666,1.6655,1.6657,136300000.0
2007-01-08 05:45:00,1.6659,1.666,1.6657,1.6657,136300000.0
2007-01-08 05:48:00,1.666,1.666,1.6659,1.666,136300000.0
2007-01-08 05:49:00,1.6659,1.666,1.6658,1.6658,136300000.0
2007-01-08 05:50:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2007-01-08 05:51:00,1.666,1.666,1.6659,1.666,136300000.0
2007-01-08 05:52:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2007-01-08 05:53:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-01-08 05:54:00,1.6663,1.6663,1.666,1.6662,136300000.0
2007-01-08 05:56:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-01-08 05:57:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-01-08 05:59:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-08 06:01:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-01-08 06:02:00,1.6662,1.6665,1.6662,1.6662,136300000.0
2007-01-08 06:03:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-08 06:08:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2007-01-08 06:09:00,1.6664,1.6665,1.6662,1.6665,136300000.0
2007-01-08 06:10:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-08 06:18:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-01-08 06:19:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-08 06:21:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-01-08 06:22:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2007-01-08 06:24:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2007-01-08 06:26:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-01-08 06:27:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2007-01-08 06:28:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-08 06:29:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2007-01-08 06:30:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-08 06:31:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-08 06:32:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2007-01-08 06:33:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-01-08 06:34:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-01-08 06:36:00,1.6672,1.6672,1.6668,1.667,136300000.0
2007-01-08 06:37:00,1.6672,1.6672,1.6668,1.6668,136300000.0
2007-01-08 06:38:00,1.667,1.667,1.6668,1.667,136300000.0
2007-01-08 06:39:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-08 06:40:00,1.667,1.6674,1.667,1.6672,136300000.0
2007-01-08 06:42:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-01-08 06:43:00,1.6673,1.6673,1.667,1.6671,136300000.0
2007-01-08 06:44:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-08 06:45:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-08 06:46:00,1.6674,1.6674,1.6668,1.6668,136300000.0
2007-01-08 06:47:00,1.667,1.6673,1.667,1.6673,136300000.0
2007-01-08 06:48:00,1.667,1.6673,1.667,1.6673,136300000.0
2007-01-08 06:50:00,1.6674,1.6676,1.6673,1.6674,136300000.0
2007-01-08 06:51:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2007-01-08 06:52:00,1.6676,1.6679,1.6674,1.6678,136300000.0
2007-01-08 06:53:00,1.6679,1.6684,1.6679,1.6681,136300000.0
2007-01-08 06:54:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2007-01-08 06:55:00,1.6677,1.668,1.6677,1.668,136300000.0
2007-01-08 06:56:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-08 06:57:00,1.6682,1.6682,1.668,1.6682,136300000.0
2007-01-08 06:58:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-08 07:01:00,1.6679,1.668,1.6679,1.6679,136300000.0
2007-01-08 07:02:00,1.668,1.6681,1.6677,1.6677,136300000.0
2007-01-08 07:03:00,1.668,1.6682,1.668,1.668,136300000.0
2007-01-08 07:04:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-08 07:05:00,1.6677,1.6678,1.6675,1.6676,136300000.0
2007-01-08 07:06:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2007-01-08 07:07:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-01-08 07:08:00,1.668,1.6685,1.6679,1.6683,136300000.0
2007-01-08 07:09:00,1.6685,1.6694,1.6685,1.6689,136300000.0
2007-01-08 07:10:00,1.6688,1.6689,1.6682,1.6689,136300000.0
2007-01-08 07:12:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2007-01-08 07:13:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-08 07:14:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-01-08 07:15:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2007-01-08 07:16:00,1.6688,1.6689,1.6684,1.6688,136300000.0
2007-01-08 07:17:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2007-01-08 07:18:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-01-08 07:20:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2007-01-08 07:21:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2007-01-08 07:22:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-01-08 07:24:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-08 07:26:00,1.6683,1.6683,1.6679,1.668,136300000.0
2007-01-08 07:27:00,1.6679,1.6683,1.6679,1.6681,136300000.0
2007-01-08 07:28:00,1.6683,1.6683,1.668,1.6682,136300000.0
2007-01-08 07:29:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2007-01-08 07:30:00,1.6681,1.6683,1.668,1.6681,136300000.0
2007-01-08 07:31:00,1.6683,1.6683,1.668,1.6681,136300000.0
2007-01-08 07:32:00,1.6679,1.6681,1.6678,1.6679,136300000.0
2007-01-08 07:33:00,1.6681,1.6681,1.6674,1.6676,136300000.0
2007-01-08 07:34:00,1.6677,1.6678,1.6676,1.6676,136300000.0
2007-01-08 07:35:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2007-01-08 07:37:00,1.6674,1.6678,1.6674,1.6677,136300000.0
2007-01-08 07:38:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2007-01-08 07:39:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-08 07:40:00,1.6674,1.6679,1.6674,1.6679,136300000.0
2007-01-08 07:41:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-01-08 07:42:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-01-08 07:43:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-01-08 07:44:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2007-01-08 07:45:00,1.668,1.6681,1.6679,1.6681,136300000.0
2007-01-08 07:46:00,1.668,1.6687,1.6679,1.6685,136300000.0
2007-01-08 07:47:00,1.6682,1.6689,1.6682,1.6686,136300000.0
2007-01-08 07:48:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-08 07:49:00,1.6686,1.6687,1.6685,1.6686,136300000.0
2007-01-08 07:51:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-08 07:52:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-08 07:53:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2007-01-08 07:54:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2007-01-08 07:55:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2007-01-08 07:56:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-01-08 07:57:00,1.6689,1.6691,1.6688,1.669,136300000.0
2007-01-08 07:58:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 07:59:00,1.669,1.669,1.6687,1.6688,136300000.0
2007-01-08 08:00:00,1.6687,1.6688,1.6683,1.6688,136300000.0
2007-01-08 08:01:00,1.6686,1.6688,1.6684,1.6686,136300000.0
2007-01-08 08:02:00,1.6684,1.6687,1.6684,1.6686,136300000.0
2007-01-08 08:03:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-01-08 08:04:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-01-08 08:05:00,1.6689,1.6692,1.6686,1.669,136300000.0
2007-01-08 08:06:00,1.6688,1.669,1.6686,1.6689,136300000.0
2007-01-08 08:07:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-01-08 08:09:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-01-08 08:10:00,1.6691,1.6695,1.6688,1.6688,136300000.0
2007-01-08 08:11:00,1.669,1.6692,1.6687,1.6687,136300000.0
2007-01-08 08:12:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2007-01-08 08:13:00,1.6687,1.6687,1.6684,1.6685,136300000.0
2007-01-08 08:14:00,1.6686,1.6688,1.6684,1.6686,136300000.0
2007-01-08 08:15:00,1.6684,1.6686,1.6682,1.6684,136300000.0
2007-01-08 08:16:00,1.6686,1.6686,1.6681,1.6681,136300000.0
2007-01-08 08:17:00,1.6683,1.6683,1.667,1.6672,136300000.0
2007-01-08 08:18:00,1.667,1.6676,1.667,1.6676,136300000.0
2007-01-08 08:19:00,1.6677,1.6684,1.6675,1.668,136300000.0
2007-01-08 08:20:00,1.6678,1.6685,1.6676,1.6676,136300000.0
2007-01-08 08:21:00,1.6674,1.6676,1.6672,1.6676,136300000.0
2007-01-08 08:22:00,1.6681,1.6683,1.6677,1.668,136300000.0
2007-01-08 08:23:00,1.6679,1.6682,1.6678,1.6678,136300000.0
2007-01-08 08:24:00,1.6676,1.668,1.6675,1.668,136300000.0
2007-01-08 08:25:00,1.6678,1.6679,1.6673,1.6675,136300000.0
2007-01-08 08:26:00,1.6677,1.668,1.6675,1.6677,136300000.0
2007-01-08 08:27:00,1.668,1.6683,1.6677,1.6679,136300000.0
2007-01-08 08:28:00,1.6684,1.6686,1.6679,1.6683,136300000.0
2007-01-08 08:29:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2007-01-08 08:30:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-08 08:32:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-08 08:33:00,1.6683,1.6685,1.6678,1.668,136300000.0
2007-01-08 08:34:00,1.6682,1.6682,1.6677,1.668,136300000.0
2007-01-08 08:35:00,1.6678,1.668,1.6676,1.6676,136300000.0
2007-01-08 08:36:00,1.6675,1.6678,1.6674,1.6674,136300000.0
2007-01-08 08:37:00,1.6672,1.6677,1.6671,1.6676,136300000.0
2007-01-08 08:38:00,1.6674,1.668,1.6674,1.6678,136300000.0
2007-01-08 08:39:00,1.668,1.6682,1.6677,1.6682,136300000.0
2007-01-08 08:40:00,1.6679,1.668,1.6673,1.6679,136300000.0
2007-01-08 08:41:00,1.6681,1.6684,1.6679,1.6681,136300000.0
2007-01-08 08:42:00,1.6682,1.6687,1.668,1.6686,136300000.0
2007-01-08 08:43:00,1.6682,1.6686,1.6682,1.6686,136300000.0
2007-01-08 08:44:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-08 08:45:00,1.6687,1.6689,1.6682,1.6685,136300000.0
2007-01-08 08:47:00,1.6683,1.6689,1.6683,1.6687,136300000.0
2007-01-08 08:48:00,1.6685,1.669,1.6685,1.669,136300000.0
2007-01-08 08:49:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-01-08 08:50:00,1.6692,1.6693,1.669,1.6692,136300000.0
2007-01-08 08:51:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-08 08:52:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-01-08 08:53:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-01-08 08:54:00,1.6695,1.6696,1.669,1.6693,136300000.0
2007-01-08 08:55:00,1.6692,1.6695,1.669,1.6693,136300000.0
2007-01-08 08:56:00,1.6695,1.6695,1.6692,1.6693,136300000.0
2007-01-08 08:57:00,1.6695,1.6696,1.6693,1.6695,136300000.0
2007-01-08 08:58:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-01-08 08:59:00,1.6695,1.6702,1.6695,1.6702,136300000.0
2007-01-08 09:00:00,1.6704,1.6705,1.6693,1.6696,136300000.0
2007-01-08 09:01:00,1.6695,1.6695,1.6689,1.669,136300000.0
2007-01-08 09:02:00,1.6691,1.6693,1.6684,1.669,136300000.0
2007-01-08 09:03:00,1.6687,1.6691,1.6686,1.669,136300000.0
2007-01-08 09:04:00,1.6689,1.6689,1.6686,1.6688,136300000.0
2007-01-08 09:05:00,1.6687,1.6688,1.6684,1.6685,136300000.0
2007-01-08 09:06:00,1.6684,1.6686,1.6682,1.6682,136300000.0
2007-01-08 09:07:00,1.6684,1.6686,1.6683,1.6683,136300000.0
2007-01-08 09:08:00,1.6681,1.6686,1.6681,1.6686,136300000.0
2007-01-08 09:09:00,1.6684,1.6686,1.668,1.6683,136300000.0
2007-01-08 09:10:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-01-08 09:11:00,1.6686,1.6689,1.6683,1.6689,136300000.0
2007-01-08 09:12:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2007-01-08 09:13:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2007-01-08 09:14:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-08 09:16:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2007-01-08 09:17:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-01-08 09:18:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-01-08 09:19:00,1.6683,1.6687,1.6682,1.6684,136300000.0
2007-01-08 09:20:00,1.6681,1.6686,1.668,1.6683,136300000.0
2007-01-08 09:21:00,1.6681,1.6684,1.668,1.6684,136300000.0
2007-01-08 09:22:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2007-01-08 09:23:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2007-01-08 09:24:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-01-08 09:25:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2007-01-08 09:26:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-08 09:27:00,1.6686,1.6686,1.6681,1.6684,136300000.0
2007-01-08 09:28:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2007-01-08 09:29:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2007-01-08 09:30:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2007-01-08 09:31:00,1.6689,1.6692,1.6686,1.6686,136300000.0
2007-01-08 09:32:00,1.6688,1.669,1.6686,1.669,136300000.0
2007-01-08 09:33:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-01-08 09:34:00,1.6688,1.6692,1.6688,1.669,136300000.0
2007-01-08 09:35:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-01-08 09:36:00,1.6694,1.6694,1.6689,1.6689,136300000.0
2007-01-08 09:37:00,1.6691,1.6696,1.6691,1.6692,136300000.0
2007-01-08 09:38:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-08 09:39:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-08 09:40:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2007-01-08 09:41:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-08 09:42:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2007-01-08 09:43:00,1.6692,1.6694,1.669,1.6694,136300000.0
2007-01-08 09:44:00,1.6692,1.6693,1.669,1.669,136300000.0
2007-01-08 09:45:00,1.6691,1.6696,1.669,1.6693,136300000.0
2007-01-08 09:46:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-01-08 09:47:00,1.6692,1.6693,1.6689,1.6693,136300000.0
2007-01-08 09:48:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2007-01-08 09:49:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2007-01-08 09:50:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2007-01-08 09:51:00,1.6691,1.6699,1.6691,1.6697,136300000.0
2007-01-08 09:52:00,1.6696,1.6697,1.6692,1.6694,136300000.0
2007-01-08 09:53:00,1.6691,1.6696,1.6691,1.6692,136300000.0
2007-01-08 09:54:00,1.6693,1.6701,1.669,1.6695,136300000.0
2007-01-08 09:55:00,1.6694,1.67,1.6693,1.6695,136300000.0
2007-01-08 09:56:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-01-08 09:57:00,1.6692,1.6698,1.6692,1.6695,136300000.0
2007-01-08 09:58:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2007-01-08 09:59:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-01-08 10:00:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-01-08 10:01:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2007-01-08 10:02:00,1.669,1.6693,1.6689,1.6693,136300000.0
2007-01-08 10:03:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-01-08 10:04:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-01-08 10:05:00,1.6692,1.6694,1.6689,1.6694,136300000.0
2007-01-08 10:06:00,1.6693,1.6696,1.6691,1.6696,136300000.0
2007-01-08 10:07:00,1.6693,1.6696,1.6692,1.6694,136300000.0
2007-01-08 10:08:00,1.6696,1.6696,1.6692,1.6696,136300000.0
2007-01-08 10:09:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2007-01-08 10:10:00,1.6692,1.6695,1.6691,1.6695,136300000.0
2007-01-08 10:11:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2007-01-08 10:12:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2007-01-08 10:13:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2007-01-08 10:14:00,1.6692,1.6693,1.669,1.6692,136300000.0
2007-01-08 10:17:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-01-08 10:18:00,1.6693,1.6695,1.6692,1.6693,136300000.0
2007-01-08 10:19:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-01-08 10:20:00,1.6697,1.6699,1.6693,1.6695,136300000.0
2007-01-08 10:21:00,1.6696,1.6696,1.6692,1.6694,136300000.0
2007-01-08 10:22:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2007-01-08 10:23:00,1.6698,1.6698,1.6693,1.6693,136300000.0
2007-01-08 10:24:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2007-01-08 10:25:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2007-01-08 10:26:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2007-01-08 10:27:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2007-01-08 10:28:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-01-08 10:29:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-08 10:30:00,1.6692,1.6694,1.669,1.6694,136300000.0
2007-01-08 10:31:00,1.6693,1.6696,1.6692,1.6692,136300000.0
2007-01-08 10:32:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-08 10:33:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-01-08 10:34:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-01-08 10:35:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-01-08 10:36:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-01-08 10:37:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-01-08 10:38:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-01-08 10:39:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-01-08 10:40:00,1.6692,1.6694,1.6689,1.6689,136300000.0
2007-01-08 10:41:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-01-08 10:42:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-01-08 10:43:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2007-01-08 10:44:00,1.669,1.669,1.6687,1.6688,136300000.0
2007-01-08 10:45:00,1.669,1.669,1.6689,1.669,136300000.0
2007-01-08 10:46:00,1.6689,1.6689,1.6687,1.6688,136300000.0
2007-01-08 10:47:00,1.6687,1.6691,1.6687,1.6689,136300000.0
2007-01-08 10:48:00,1.6687,1.669,1.6686,1.6689,136300000.0
2007-01-08 10:49:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-01-08 10:50:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2007-01-08 10:51:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2007-01-08 10:52:00,1.6686,1.6686,1.6681,1.6683,136300000.0
2007-01-08 10:53:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-01-08 10:54:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-01-08 10:55:00,1.6687,1.669,1.6686,1.669,136300000.0
2007-01-08 10:56:00,1.6688,1.6693,1.6686,1.6691,136300000.0
2007-01-08 10:57:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-08 10:58:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-01-08 10:59:00,1.669,1.6692,1.6688,1.669,136300000.0
2007-01-08 11:00:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-01-08 11:01:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2007-01-08 11:02:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2007-01-08 11:04:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-01-08 11:05:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2007-01-08 11:06:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2007-01-08 11:07:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-01-08 11:08:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-01-08 11:09:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-08 11:10:00,1.6687,1.6687,1.6681,1.6681,136300000.0
2007-01-08 11:11:00,1.6679,1.668,1.6676,1.6677,136300000.0
2007-01-08 11:12:00,1.6676,1.6681,1.6676,1.6681,136300000.0
2007-01-08 11:13:00,1.6678,1.6683,1.6678,1.6679,136300000.0
2007-01-08 11:14:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-01-08 11:15:00,1.6678,1.6682,1.6675,1.6675,136300000.0
2007-01-08 11:16:00,1.6673,1.6678,1.6671,1.6673,136300000.0
2007-01-08 11:17:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2007-01-08 11:18:00,1.6673,1.6677,1.6673,1.6677,136300000.0
2007-01-08 11:19:00,1.6678,1.6681,1.6677,1.6681,136300000.0
2007-01-08 11:20:00,1.6679,1.6681,1.6679,1.668,136300000.0
2007-01-08 11:21:00,1.6681,1.6682,1.6678,1.668,136300000.0
2007-01-08 11:22:00,1.6682,1.6692,1.6682,1.669,136300000.0
2007-01-08 11:23:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2007-01-08 11:24:00,1.669,1.669,1.6687,1.6689,136300000.0
2007-01-08 11:25:00,1.669,1.6692,1.6687,1.6687,136300000.0
2007-01-08 11:26:00,1.6689,1.6694,1.6687,1.6693,136300000.0
2007-01-08 11:27:00,1.6691,1.6696,1.6691,1.6695,136300000.0
2007-01-08 11:28:00,1.6693,1.6695,1.6691,1.6693,136300000.0
2007-01-08 11:29:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-01-08 11:30:00,1.669,1.669,1.6687,1.6689,136300000.0
2007-01-08 11:31:00,1.6686,1.6688,1.6685,1.6686,136300000.0
2007-01-08 11:32:00,1.6688,1.6692,1.6688,1.6692,136300000.0
2007-01-08 11:33:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-01-08 11:34:00,1.6691,1.6694,1.6689,1.6689,136300000.0
2007-01-08 11:35:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2007-01-08 11:36:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-01-08 11:37:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-08 11:38:00,1.6693,1.6696,1.6689,1.6696,136300000.0
2007-01-08 11:39:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-08 11:40:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-08 11:41:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2007-01-08 11:42:00,1.669,1.6693,1.669,1.6691,136300000.0
2007-01-08 11:43:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-08 11:44:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2007-01-08 11:45:00,1.669,1.6692,1.6689,1.6692,136300000.0
2007-01-08 11:46:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-08 11:47:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2007-01-08 11:48:00,1.6686,1.6688,1.6685,1.6687,136300000.0
2007-01-08 11:49:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2007-01-08 11:50:00,1.6685,1.6686,1.6682,1.6682,136300000.0
2007-01-08 11:51:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-01-08 11:52:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2007-01-08 11:53:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-01-08 11:54:00,1.6685,1.6689,1.6684,1.6684,136300000.0
2007-01-08 11:55:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-08 11:56:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2007-01-08 11:57:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 11:58:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2007-01-08 12:00:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-08 12:01:00,1.6687,1.6689,1.6686,1.6689,136300000.0
2007-01-08 12:02:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2007-01-08 12:03:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-01-08 12:05:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2007-01-08 12:06:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-08 12:07:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-08 12:08:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2007-01-08 12:09:00,1.6681,1.6683,1.668,1.6683,136300000.0
2007-01-08 12:10:00,1.6681,1.6684,1.6681,1.6682,136300000.0
2007-01-08 12:11:00,1.6683,1.6683,1.6675,1.6678,136300000.0
2007-01-08 12:12:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-01-08 12:13:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-08 12:14:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2007-01-08 12:15:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2007-01-08 12:16:00,1.6671,1.6675,1.6671,1.6671,136300000.0
2007-01-08 12:17:00,1.6674,1.6674,1.6671,1.6674,136300000.0
2007-01-08 12:18:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2007-01-08 12:19:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-08 12:20:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2007-01-08 12:21:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-01-08 12:22:00,1.6675,1.6677,1.6675,1.6675,136300000.0
2007-01-08 12:23:00,1.6673,1.6674,1.6671,1.6674,136300000.0
2007-01-08 12:24:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-08 12:25:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-08 12:26:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-08 12:27:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-01-08 12:28:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-08 12:29:00,1.6677,1.6677,1.6672,1.6672,136300000.0
2007-01-08 12:30:00,1.6671,1.6677,1.6671,1.6674,136300000.0
2007-01-08 12:31:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-01-08 12:32:00,1.6674,1.6676,1.6672,1.6674,136300000.0
2007-01-08 12:33:00,1.6676,1.6676,1.6672,1.6674,136300000.0
2007-01-08 12:34:00,1.6676,1.6676,1.6674,1.6675,136300000.0
2007-01-08 12:35:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-01-08 12:36:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-01-08 12:37:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2007-01-08 12:38:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-08 12:39:00,1.6674,1.6676,1.6672,1.6672,136300000.0
2007-01-08 12:40:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-01-08 12:41:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2007-01-08 12:42:00,1.6677,1.6677,1.6674,1.6676,136300000.0
2007-01-08 12:43:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-01-08 12:44:00,1.6674,1.6676,1.6674,1.6675,136300000.0
2007-01-08 12:45:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2007-01-08 12:46:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-08 12:47:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-01-08 12:48:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-08 12:49:00,1.6678,1.668,1.6678,1.6678,136300000.0
2007-01-08 12:50:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-08 12:51:00,1.6679,1.668,1.6677,1.6677,136300000.0
2007-01-08 12:52:00,1.6676,1.6677,1.6674,1.6674,136300000.0
2007-01-08 12:53:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-01-08 12:55:00,1.6673,1.6675,1.6671,1.6671,136300000.0
2007-01-08 12:56:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-01-08 12:57:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-01-08 12:58:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2007-01-08 12:59:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-01-08 13:00:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2007-01-08 13:02:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-01-08 13:03:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2007-01-08 13:04:00,1.6673,1.6675,1.6672,1.6675,136300000.0
2007-01-08 13:05:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-01-08 13:06:00,1.6671,1.6672,1.6669,1.6669,136300000.0
2007-01-08 13:07:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2007-01-08 13:08:00,1.6672,1.6675,1.6671,1.6672,136300000.0
2007-01-08 13:10:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-08 13:11:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-08 13:12:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2007-01-08 13:13:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2007-01-08 13:14:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2007-01-08 13:15:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-08 13:16:00,1.6675,1.6675,1.667,1.6672,136300000.0
2007-01-08 13:17:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-08 13:18:00,1.667,1.6675,1.6668,1.667,136300000.0
2007-01-08 13:19:00,1.6669,1.6675,1.6669,1.6673,136300000.0
2007-01-08 13:20:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2007-01-08 13:21:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-08 13:22:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-01-08 13:23:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2007-01-08 13:24:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2007-01-08 13:25:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-08 13:26:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-01-08 13:27:00,1.6678,1.668,1.6677,1.6678,136300000.0
2007-01-08 13:28:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2007-01-08 13:29:00,1.6672,1.6674,1.667,1.6672,136300000.0
2007-01-08 13:31:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2007-01-08 13:32:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-01-08 13:33:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2007-01-08 13:35:00,1.6673,1.6675,1.6672,1.6673,136300000.0
2007-01-08 13:36:00,1.6675,1.6676,1.6672,1.6676,136300000.0
2007-01-08 13:37:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2007-01-08 13:38:00,1.6675,1.6675,1.6672,1.6675,136300000.0
2007-01-08 13:39:00,1.6677,1.6678,1.6671,1.6672,136300000.0
2007-01-08 13:40:00,1.6674,1.6674,1.6671,1.6673,136300000.0
2007-01-08 13:41:00,1.6672,1.6675,1.6671,1.6675,136300000.0
2007-01-08 13:42:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2007-01-08 13:43:00,1.6672,1.6672,1.667,1.6672,136300000.0
2007-01-08 13:44:00,1.667,1.6673,1.6669,1.6671,136300000.0
2007-01-08 13:45:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2007-01-08 13:47:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-01-08 13:48:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-01-08 13:49:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2007-01-08 13:50:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-01-08 13:51:00,1.6673,1.6674,1.6672,1.6674,136300000.0
2007-01-08 13:52:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-01-08 13:53:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-01-08 13:54:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-01-08 13:55:00,1.6674,1.6676,1.6673,1.6676,136300000.0
2007-01-08 13:56:00,1.6678,1.6678,1.6674,1.6676,136300000.0
2007-01-08 13:57:00,1.6678,1.6681,1.6677,1.6681,136300000.0
2007-01-08 13:58:00,1.6679,1.6684,1.6676,1.6682,136300000.0
2007-01-08 13:59:00,1.6683,1.6688,1.6683,1.6686,136300000.0
2007-01-08 14:00:00,1.6683,1.6686,1.668,1.6681,136300000.0
2007-01-08 14:01:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2007-01-08 14:02:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-01-08 14:03:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-08 14:04:00,1.6679,1.668,1.6678,1.668,136300000.0
2007-01-08 14:05:00,1.6681,1.6682,1.6678,1.6681,136300000.0
2007-01-08 14:06:00,1.668,1.6681,1.668,1.668,136300000.0
2007-01-08 14:07:00,1.6678,1.668,1.6675,1.6678,136300000.0
2007-01-08 14:08:00,1.6681,1.6681,1.6675,1.6678,136300000.0
2007-01-08 14:09:00,1.6677,1.6678,1.667,1.6672,136300000.0
2007-01-08 14:10:00,1.6675,1.6675,1.667,1.6672,136300000.0
2007-01-08 14:11:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2007-01-08 14:12:00,1.6669,1.6675,1.6669,1.667,136300000.0
2007-01-08 14:13:00,1.6672,1.6672,1.6665,1.6667,136300000.0
2007-01-08 14:14:00,1.6666,1.6674,1.6663,1.6672,136300000.0
2007-01-08 14:15:00,1.6671,1.6674,1.6667,1.6667,136300000.0
2007-01-08 14:16:00,1.6666,1.6667,1.6661,1.6663,136300000.0
2007-01-08 14:17:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-01-08 14:18:00,1.6666,1.6668,1.6662,1.6667,136300000.0
2007-01-08 14:19:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2007-01-08 14:20:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2007-01-08 14:21:00,1.6663,1.6666,1.6659,1.6665,136300000.0
2007-01-08 14:22:00,1.6666,1.6666,1.6661,1.6664,136300000.0
2007-01-08 14:23:00,1.6665,1.6669,1.6662,1.6664,136300000.0
2007-01-08 14:24:00,1.6663,1.6672,1.6663,1.6672,136300000.0
2007-01-08 14:25:00,1.6669,1.6669,1.6663,1.6663,136300000.0
2007-01-08 14:26:00,1.6665,1.6668,1.6661,1.6666,136300000.0
2007-01-08 14:27:00,1.6663,1.6668,1.6663,1.6667,136300000.0
2007-01-08 14:28:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2007-01-08 14:29:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2007-01-08 14:30:00,1.6664,1.6664,1.6661,1.6664,136300000.0
2007-01-08 14:31:00,1.6663,1.6668,1.6663,1.6664,136300000.0
2007-01-08 14:32:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2007-01-08 14:34:00,1.6664,1.6668,1.6657,1.6657,136300000.0
2007-01-08 14:35:00,1.666,1.6662,1.6657,1.6657,136300000.0
2007-01-08 14:36:00,1.666,1.666,1.6654,1.6654,136300000.0
2007-01-08 14:37:00,1.6656,1.6658,1.6653,1.6656,136300000.0
2007-01-08 14:38:00,1.6657,1.6659,1.6654,1.6654,136300000.0
2007-01-08 14:39:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-08 14:40:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2007-01-08 14:41:00,1.6658,1.6658,1.6654,1.6656,136300000.0
2007-01-08 14:42:00,1.6658,1.6659,1.6656,1.6657,136300000.0
2007-01-08 14:43:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2007-01-08 14:44:00,1.666,1.666,1.6657,1.6659,136300000.0
2007-01-08 14:45:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2007-01-08 14:46:00,1.6655,1.6659,1.6654,1.6657,136300000.0
2007-01-08 14:47:00,1.6659,1.666,1.6657,1.6659,136300000.0
2007-01-08 14:48:00,1.666,1.6663,1.6659,1.666,136300000.0
2007-01-08 14:49:00,1.6659,1.6663,1.6657,1.6661,136300000.0
2007-01-08 14:50:00,1.666,1.6661,1.6657,1.666,136300000.0
2007-01-08 14:51:00,1.6661,1.6661,1.666,1.666,136300000.0
2007-01-08 14:52:00,1.6659,1.6659,1.6654,1.6657,136300000.0
2007-01-08 14:53:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2007-01-08 14:54:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2007-01-08 14:55:00,1.6656,1.6658,1.6654,1.6657,136300000.0
2007-01-08 14:56:00,1.6658,1.6658,1.6654,1.6658,136300000.0
2007-01-08 14:57:00,1.6656,1.6656,1.6649,1.6654,136300000.0
2007-01-08 14:58:00,1.6652,1.6652,1.6643,1.6643,136300000.0
2007-01-08 14:59:00,1.6647,1.6651,1.664,1.664,136300000.0
2007-01-08 15:00:00,1.6641,1.6646,1.6637,1.6643,136300000.0
2007-01-08 15:01:00,1.6642,1.6647,1.6642,1.6645,136300000.0
2007-01-08 15:02:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-01-08 15:03:00,1.665,1.6653,1.6648,1.665,136300000.0
2007-01-08 15:04:00,1.6651,1.6653,1.6648,1.6651,136300000.0
2007-01-08 15:05:00,1.6649,1.6656,1.6648,1.6654,136300000.0
2007-01-08 15:06:00,1.6653,1.6654,1.6645,1.6645,136300000.0
2007-01-08 15:07:00,1.6644,1.6645,1.6639,1.6643,136300000.0
2007-01-08 15:08:00,1.6644,1.6645,1.6641,1.6644,136300000.0
2007-01-08 15:09:00,1.6642,1.6646,1.6642,1.6642,136300000.0
2007-01-08 15:10:00,1.6643,1.6646,1.6642,1.6642,136300000.0
2007-01-08 15:11:00,1.6643,1.6646,1.6642,1.6644,136300000.0
2007-01-08 15:12:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2007-01-08 15:13:00,1.6644,1.6649,1.6644,1.6648,136300000.0
2007-01-08 15:14:00,1.6649,1.6651,1.6644,1.6647,136300000.0
2007-01-08 15:15:00,1.6645,1.6649,1.6643,1.6647,136300000.0
2007-01-08 15:16:00,1.6645,1.6648,1.6643,1.6643,136300000.0
2007-01-08 15:17:00,1.6646,1.6649,1.6643,1.6644,136300000.0
2007-01-08 15:18:00,1.6646,1.6648,1.6643,1.6643,136300000.0
2007-01-08 15:19:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2007-01-08 15:20:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-01-08 15:21:00,1.6645,1.6648,1.6645,1.6647,136300000.0
2007-01-08 15:22:00,1.6648,1.665,1.6646,1.6648,136300000.0
2007-01-08 15:23:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2007-01-08 15:24:00,1.6646,1.6654,1.6646,1.6654,136300000.0
2007-01-08 15:25:00,1.6651,1.6653,1.6643,1.6646,136300000.0
2007-01-08 15:26:00,1.6648,1.6651,1.6646,1.6648,136300000.0
2007-01-08 15:27:00,1.6649,1.665,1.6645,1.6645,136300000.0
2007-01-08 15:28:00,1.6646,1.6649,1.6643,1.6645,136300000.0
2007-01-08 15:29:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2007-01-08 15:30:00,1.6645,1.6646,1.6642,1.6642,136300000.0
2007-01-08 15:31:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2007-01-08 15:32:00,1.6644,1.6649,1.6644,1.6647,136300000.0
2007-01-08 15:33:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2007-01-08 15:34:00,1.665,1.665,1.6647,1.6647,136300000.0
2007-01-08 15:35:00,1.6649,1.6653,1.6647,1.6651,136300000.0
2007-01-08 15:36:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-01-08 15:37:00,1.6649,1.6651,1.6647,1.6651,136300000.0
2007-01-08 15:38:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-08 15:39:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2007-01-08 15:40:00,1.6651,1.6657,1.6651,1.6654,136300000.0
2007-01-08 15:41:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-01-08 15:42:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2007-01-08 15:43:00,1.6654,1.6655,1.6651,1.6651,136300000.0
2007-01-08 15:44:00,1.665,1.6654,1.665,1.6652,136300000.0
2007-01-08 15:45:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2007-01-08 15:46:00,1.6652,1.6654,1.6649,1.6651,136300000.0
2007-01-08 15:47:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2007-01-08 15:48:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-08 15:49:00,1.6647,1.6647,1.6639,1.6639,136300000.0
2007-01-08 15:50:00,1.6641,1.6643,1.6634,1.6635,136300000.0
2007-01-08 15:51:00,1.6634,1.6638,1.6634,1.6636,136300000.0
2007-01-08 15:52:00,1.6634,1.6639,1.6634,1.6639,136300000.0
2007-01-08 15:53:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2007-01-08 15:54:00,1.6634,1.6637,1.6631,1.6632,136300000.0
2007-01-08 15:55:00,1.6634,1.6637,1.6633,1.6636,136300000.0
2007-01-08 15:56:00,1.6637,1.6643,1.6637,1.6642,136300000.0
2007-01-08 15:57:00,1.6644,1.6648,1.6643,1.6647,136300000.0
2007-01-08 15:58:00,1.6645,1.6648,1.6644,1.6645,136300000.0
2007-01-08 15:59:00,1.6649,1.6654,1.6643,1.6652,136300000.0
2007-01-08 16:00:00,1.6653,1.6654,1.6649,1.6649,136300000.0
2007-01-08 16:01:00,1.6646,1.6652,1.6645,1.6652,136300000.0
2007-01-08 16:02:00,1.6653,1.6654,1.6645,1.665,136300000.0
2007-01-08 16:03:00,1.6649,1.6654,1.6649,1.6654,136300000.0
2007-01-08 16:04:00,1.6657,1.666,1.6653,1.6656,136300000.0
2007-01-08 16:05:00,1.6657,1.6663,1.6654,1.6654,136300000.0
2007-01-08 16:06:00,1.6653,1.6657,1.6649,1.6653,136300000.0
2007-01-08 16:07:00,1.6654,1.6654,1.6648,1.6648,136300000.0
2007-01-08 16:08:00,1.665,1.6653,1.6647,1.6649,136300000.0
2007-01-08 16:09:00,1.6652,1.6652,1.6646,1.6649,136300000.0
2007-01-08 16:10:00,1.665,1.6651,1.6647,1.6647,136300000.0
2007-01-08 16:11:00,1.6651,1.6654,1.6651,1.6652,136300000.0
2007-01-08 16:12:00,1.6653,1.6654,1.6649,1.6654,136300000.0
2007-01-08 16:13:00,1.6652,1.6654,1.6648,1.6648,136300000.0
2007-01-08 16:14:00,1.665,1.6652,1.6643,1.6643,136300000.0
2007-01-08 16:15:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2007-01-08 16:16:00,1.6643,1.6645,1.6641,1.6641,136300000.0
2007-01-08 16:17:00,1.6639,1.6643,1.6636,1.6636,136300000.0
2007-01-08 16:18:00,1.6639,1.6645,1.6636,1.6643,136300000.0
2007-01-08 16:19:00,1.6645,1.6645,1.6636,1.6639,136300000.0
2007-01-08 16:20:00,1.6637,1.6642,1.6636,1.664,136300000.0
2007-01-08 16:21:00,1.6642,1.6645,1.664,1.6644,136300000.0
2007-01-08 16:22:00,1.6642,1.6644,1.6639,1.6639,136300000.0
2007-01-08 16:23:00,1.664,1.664,1.6635,1.6639,136300000.0
2007-01-08 16:24:00,1.6636,1.664,1.6634,1.6637,136300000.0
2007-01-08 16:25:00,1.6639,1.664,1.6637,1.6637,136300000.0
2007-01-08 16:26:00,1.664,1.664,1.6634,1.6636,136300000.0
2007-01-08 16:27:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2007-01-08 16:28:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-01-08 16:29:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2007-01-08 16:30:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-01-08 16:31:00,1.664,1.6642,1.664,1.6642,136300000.0
2007-01-08 16:32:00,1.664,1.6641,1.6637,1.6641,136300000.0
2007-01-08 16:33:00,1.6643,1.6643,1.6639,1.664,136300000.0
2007-01-08 16:34:00,1.6638,1.6641,1.6637,1.6639,136300000.0
2007-01-08 16:35:00,1.6637,1.6637,1.6632,1.6634,136300000.0
2007-01-08 16:36:00,1.6636,1.6637,1.6634,1.6636,136300000.0
2007-01-08 16:37:00,1.6637,1.664,1.6636,1.6636,136300000.0
2007-01-08 16:38:00,1.6638,1.664,1.6636,1.664,136300000.0
2007-01-08 16:39:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2007-01-08 16:40:00,1.6635,1.6639,1.6635,1.6639,136300000.0
2007-01-08 16:41:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2007-01-08 16:42:00,1.6639,1.664,1.6637,1.664,136300000.0
2007-01-08 16:43:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2007-01-08 16:44:00,1.6644,1.6648,1.6643,1.6645,136300000.0
2007-01-08 16:45:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-01-08 16:46:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2007-01-08 16:47:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-01-08 16:48:00,1.6643,1.6646,1.6642,1.6643,136300000.0
2007-01-08 16:49:00,1.6642,1.6645,1.664,1.6644,136300000.0
2007-01-08 16:50:00,1.6645,1.6648,1.6642,1.6642,136300000.0
2007-01-08 16:51:00,1.6643,1.6646,1.6642,1.6642,136300000.0
2007-01-08 16:52:00,1.664,1.6643,1.664,1.6643,136300000.0
2007-01-08 16:53:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-01-08 16:54:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2007-01-08 16:55:00,1.6643,1.6646,1.6642,1.6644,136300000.0
2007-01-08 16:56:00,1.6642,1.6644,1.664,1.6642,136300000.0
2007-01-08 16:57:00,1.6643,1.6645,1.664,1.6644,136300000.0
2007-01-08 16:58:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2007-01-08 16:59:00,1.6644,1.6646,1.6642,1.6644,136300000.0
2007-01-08 17:00:00,1.6646,1.6646,1.6639,1.6641,136300000.0
2007-01-08 17:01:00,1.6643,1.6643,1.664,1.6643,136300000.0
2007-01-08 17:02:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2007-01-08 17:03:00,1.6639,1.6645,1.6639,1.6643,136300000.0
2007-01-08 17:05:00,1.664,1.6643,1.664,1.6643,136300000.0
2007-01-08 17:06:00,1.664,1.6642,1.664,1.6642,136300000.0
2007-01-08 17:07:00,1.6644,1.6646,1.6642,1.6645,136300000.0
2007-01-08 17:08:00,1.6646,1.6648,1.6643,1.6646,136300000.0
2007-01-08 17:09:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-01-08 17:10:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-01-08 17:11:00,1.6648,1.6651,1.6646,1.6648,136300000.0
2007-01-08 17:12:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-08 17:13:00,1.665,1.6654,1.6648,1.6649,136300000.0
2007-01-08 17:14:00,1.6651,1.6653,1.6645,1.6645,136300000.0
2007-01-08 17:15:00,1.6648,1.6649,1.6645,1.6647,136300000.0
2007-01-08 17:16:00,1.6649,1.6651,1.6647,1.6649,136300000.0
2007-01-08 17:17:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2007-01-08 17:18:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2007-01-08 17:19:00,1.6653,1.6662,1.6651,1.6658,136300000.0
2007-01-08 17:20:00,1.6657,1.666,1.6657,1.6657,136300000.0
2007-01-08 17:21:00,1.6659,1.6662,1.6656,1.666,136300000.0
2007-01-08 17:22:00,1.6658,1.6663,1.6658,1.6663,136300000.0
2007-01-08 17:23:00,1.666,1.666,1.6654,1.6657,136300000.0
2007-01-08 17:24:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2007-01-08 17:25:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2007-01-08 17:26:00,1.6657,1.6657,1.665,1.6651,136300000.0
2007-01-08 17:27:00,1.6653,1.6654,1.665,1.6652,136300000.0
2007-01-08 17:28:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2007-01-08 17:29:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2007-01-08 17:30:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2007-01-08 17:31:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2007-01-08 17:32:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2007-01-08 17:33:00,1.6658,1.666,1.6655,1.6656,136300000.0
2007-01-08 17:34:00,1.6655,1.6658,1.6653,1.6657,136300000.0
2007-01-08 17:35:00,1.6655,1.6657,1.6653,1.6654,136300000.0
2007-01-08 17:36:00,1.6655,1.6656,1.6654,1.6655,136300000.0
2007-01-08 17:37:00,1.6656,1.6658,1.6655,1.6658,136300000.0
2007-01-08 17:38:00,1.6659,1.666,1.6658,1.666,136300000.0
2007-01-08 17:39:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-01-08 17:40:00,1.6662,1.6663,1.666,1.6661,136300000.0
2007-01-08 17:41:00,1.6663,1.6663,1.666,1.6662,136300000.0
2007-01-08 17:42:00,1.6664,1.6668,1.666,1.6662,136300000.0
2007-01-08 17:43:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2007-01-08 17:44:00,1.6664,1.6666,1.6662,1.6663,136300000.0
2007-01-08 17:45:00,1.6661,1.6667,1.6661,1.6667,136300000.0
2007-01-08 17:46:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2007-01-08 17:47:00,1.6674,1.6681,1.667,1.6675,136300000.0
2007-01-08 17:48:00,1.6677,1.6679,1.6671,1.6673,136300000.0
2007-01-08 17:49:00,1.6672,1.6672,1.6666,1.667,136300000.0
2007-01-08 17:50:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2007-01-08 17:51:00,1.6666,1.6666,1.6662,1.6666,136300000.0
2007-01-08 17:52:00,1.6665,1.6667,1.6663,1.6667,136300000.0
2007-01-08 17:53:00,1.667,1.6671,1.6669,1.667,136300000.0
2007-01-08 17:54:00,1.6669,1.6674,1.6668,1.6671,136300000.0
2007-01-08 17:55:00,1.667,1.6674,1.667,1.6671,136300000.0
2007-01-08 17:56:00,1.6672,1.6672,1.6668,1.6669,136300000.0
2007-01-08 17:57:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2007-01-08 17:58:00,1.6665,1.6668,1.666,1.6663,136300000.0
2007-01-08 17:59:00,1.6664,1.6666,1.6663,1.6663,136300000.0
2007-01-08 18:00:00,1.6662,1.6666,1.6662,1.6663,136300000.0
2007-01-08 18:01:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2007-01-08 18:02:00,1.6667,1.6671,1.6666,1.6671,136300000.0
2007-01-08 18:03:00,1.6672,1.6674,1.6668,1.6674,136300000.0
2007-01-08 18:04:00,1.6673,1.6674,1.667,1.6672,136300000.0
2007-01-08 18:05:00,1.6674,1.6677,1.6672,1.6675,136300000.0
2007-01-08 18:06:00,1.6673,1.6679,1.6672,1.6677,136300000.0
2007-01-08 18:07:00,1.6679,1.6682,1.6677,1.6678,136300000.0
2007-01-08 18:08:00,1.668,1.668,1.6676,1.6676,136300000.0
2007-01-08 18:09:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-08 18:10:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2007-01-08 18:11:00,1.6679,1.6682,1.6679,1.6679,136300000.0
2007-01-08 18:12:00,1.6681,1.6681,1.6675,1.6677,136300000.0
2007-01-08 18:13:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-08 18:14:00,1.6673,1.6673,1.667,1.6671,136300000.0
2007-01-08 18:15:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-01-08 18:16:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-01-08 18:17:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-01-08 18:18:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-01-08 18:19:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2007-01-08 18:20:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2007-01-08 18:21:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-01-08 18:22:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2007-01-08 18:23:00,1.6677,1.6677,1.6672,1.6672,136300000.0
2007-01-08 18:24:00,1.6673,1.6674,1.6671,1.6673,136300000.0
2007-01-08 18:25:00,1.6671,1.6671,1.6669,1.667,136300000.0
2007-01-08 18:26:00,1.6668,1.667,1.6666,1.667,136300000.0
2007-01-08 18:27:00,1.6668,1.667,1.6668,1.6669,136300000.0
2007-01-08 18:28:00,1.6668,1.667,1.6666,1.667,136300000.0
2007-01-08 18:29:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2007-01-08 18:30:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-01-08 18:31:00,1.6671,1.6673,1.667,1.6671,136300000.0
2007-01-08 18:32:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2007-01-08 18:33:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-08 18:34:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-01-08 18:35:00,1.6672,1.6673,1.667,1.667,136300000.0
2007-01-08 18:36:00,1.6668,1.667,1.6668,1.6668,136300000.0
2007-01-08 18:37:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-08 18:38:00,1.6668,1.6674,1.6668,1.6673,136300000.0
2007-01-08 18:39:00,1.6672,1.6672,1.667,1.6671,136300000.0
2007-01-08 18:40:00,1.6668,1.667,1.6664,1.667,136300000.0
2007-01-08 18:42:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2007-01-08 18:43:00,1.6665,1.667,1.6665,1.667,136300000.0
2007-01-08 18:44:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-01-08 18:45:00,1.6664,1.6666,1.6661,1.6664,136300000.0
2007-01-08 18:46:00,1.6665,1.6671,1.6664,1.667,136300000.0
2007-01-08 18:47:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2007-01-08 18:48:00,1.6669,1.6669,1.6665,1.6667,136300000.0
2007-01-08 18:49:00,1.6668,1.667,1.6666,1.6666,136300000.0
2007-01-08 18:50:00,1.6663,1.6668,1.6663,1.6667,136300000.0
2007-01-08 18:51:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2007-01-08 18:52:00,1.6667,1.6669,1.6665,1.6667,136300000.0
2007-01-08 18:53:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2007-01-08 18:54:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-08 18:55:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-01-08 18:56:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2007-01-08 18:57:00,1.667,1.6671,1.667,1.667,136300000.0
2007-01-08 18:58:00,1.6672,1.6672,1.667,1.667,136300000.0
2007-01-08 18:59:00,1.6668,1.6672,1.6666,1.667,136300000.0
2007-01-08 19:00:00,1.6672,1.6673,1.6669,1.6673,136300000.0
2007-01-08 19:01:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-01-08 19:02:00,1.668,1.6683,1.6671,1.6681,136300000.0
2007-01-08 19:03:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-08 19:04:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-08 19:05:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-01-08 19:06:00,1.6676,1.6676,1.6673,1.6676,136300000.0
2007-01-08 19:07:00,1.668,1.668,1.6676,1.6679,136300000.0
2007-01-08 19:08:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-01-08 19:09:00,1.6675,1.6679,1.6674,1.6674,136300000.0
2007-01-08 19:10:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-08 19:11:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-01-08 19:12:00,1.6676,1.6676,1.6673,1.6674,136300000.0
2007-01-08 19:13:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2007-01-08 19:14:00,1.6674,1.6678,1.6673,1.6678,136300000.0
2007-01-08 19:15:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2007-01-08 19:16:00,1.6678,1.6681,1.6678,1.668,136300000.0
2007-01-08 19:17:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2007-01-08 19:18:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2007-01-08 19:19:00,1.6684,1.6686,1.6683,1.6684,136300000.0
2007-01-08 19:20:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2007-01-08 19:21:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-01-08 19:22:00,1.6689,1.6689,1.6685,1.6689,136300000.0
2007-01-08 19:23:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-08 19:24:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2007-01-08 19:25:00,1.6683,1.6684,1.668,1.668,136300000.0
2007-01-08 19:26:00,1.6683,1.6684,1.6678,1.6682,136300000.0
2007-01-08 19:27:00,1.6683,1.6688,1.668,1.6688,136300000.0
2007-01-08 19:28:00,1.6689,1.669,1.6687,1.6689,136300000.0
2007-01-08 19:29:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-01-08 19:30:00,1.6687,1.6687,1.6683,1.6683,136300000.0
2007-01-08 19:31:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2007-01-08 19:32:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-01-08 19:33:00,1.6689,1.6692,1.6687,1.6688,136300000.0
2007-01-08 19:34:00,1.6687,1.6688,1.6684,1.6687,136300000.0
2007-01-08 19:35:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-08 19:36:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-01-08 19:37:00,1.6687,1.6688,1.6685,1.6687,136300000.0
2007-01-08 19:39:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2007-01-08 19:40:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2007-01-08 19:41:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-01-08 19:42:00,1.6691,1.6695,1.669,1.6692,136300000.0
2007-01-08 19:44:00,1.669,1.669,1.6688,1.669,136300000.0
2007-01-08 19:45:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-01-08 19:46:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2007-01-08 19:47:00,1.669,1.6691,1.6688,1.6691,136300000.0
2007-01-08 19:48:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2007-01-08 19:49:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-01-08 19:50:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2007-01-08 19:51:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2007-01-08 19:52:00,1.6688,1.6691,1.6686,1.6689,136300000.0
2007-01-08 19:54:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2007-01-08 19:55:00,1.669,1.669,1.6686,1.6687,136300000.0
2007-01-08 19:56:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2007-01-08 19:57:00,1.6685,1.669,1.6685,1.669,136300000.0
2007-01-08 19:58:00,1.6688,1.6691,1.668,1.668,136300000.0
2007-01-08 19:59:00,1.6681,1.6686,1.668,1.6685,136300000.0
2007-01-08 20:00:00,1.6686,1.6689,1.6686,1.6687,136300000.0
2007-01-08 20:01:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-01-08 20:02:00,1.6686,1.6687,1.6682,1.6683,136300000.0
2007-01-08 20:03:00,1.6682,1.6682,1.6677,1.668,136300000.0
2007-01-08 20:04:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-01-08 20:05:00,1.6677,1.6679,1.6676,1.6676,136300000.0
2007-01-08 20:06:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2007-01-08 20:07:00,1.6676,1.6676,1.6671,1.6674,136300000.0
2007-01-08 20:08:00,1.6672,1.6682,1.6672,1.668,136300000.0
2007-01-08 20:09:00,1.6678,1.6682,1.6678,1.668,136300000.0
2007-01-08 20:10:00,1.6679,1.668,1.6677,1.668,136300000.0
2007-01-08 20:11:00,1.6678,1.6682,1.6678,1.6682,136300000.0
2007-01-08 20:12:00,1.6681,1.6686,1.668,1.6686,136300000.0
2007-01-08 20:13:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2007-01-08 20:14:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2007-01-08 20:15:00,1.6685,1.6686,1.6682,1.6686,136300000.0
2007-01-08 20:16:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-01-08 20:17:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-01-08 20:18:00,1.6686,1.6687,1.6683,1.6683,136300000.0
2007-01-08 20:19:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2007-01-08 20:20:00,1.668,1.6683,1.6679,1.6682,136300000.0
2007-01-08 20:21:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-01-08 20:24:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2007-01-08 20:25:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-01-08 20:26:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-08 20:27:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-08 20:28:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-01-08 20:30:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2007-01-08 20:36:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-08 20:37:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-01-08 20:38:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2007-01-08 20:39:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-08 20:40:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2007-01-08 20:41:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2007-01-08 20:42:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-01-08 20:43:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-08 20:44:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-08 20:45:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-01-08 20:46:00,1.669,1.6691,1.669,1.669,136300000.0
2007-01-08 20:47:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 20:48:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-01-08 20:49:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2007-01-08 20:50:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-08 20:51:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-08 20:52:00,1.6692,1.6695,1.6689,1.6689,136300000.0
2007-01-08 20:53:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-08 20:54:00,1.669,1.6691,1.669,1.669,136300000.0
2007-01-08 20:55:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-08 20:56:00,1.6691,1.6692,1.669,1.6692,136300000.0
2007-01-08 20:58:00,1.669,1.6693,1.6688,1.6693,136300000.0
2007-01-08 20:59:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2007-01-08 21:00:00,1.669,1.6691,1.6688,1.6688,136300000.0
2007-01-08 21:01:00,1.669,1.669,1.6686,1.669,136300000.0
2007-01-08 21:05:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 21:06:00,1.6687,1.6692,1.6687,1.6687,136300000.0
2007-01-08 21:07:00,1.6686,1.6688,1.6686,1.6687,136300000.0
2007-01-08 21:09:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 21:10:00,1.669,1.669,1.6688,1.6689,136300000.0
2007-01-08 21:11:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 21:12:00,1.6689,1.6689,1.6684,1.6684,136300000.0
2007-01-08 21:13:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-01-08 21:14:00,1.6682,1.6686,1.6682,1.6683,136300000.0
2007-01-08 21:15:00,1.6685,1.6686,1.6683,1.6685,136300000.0
2007-01-08 21:16:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-01-08 21:17:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2007-01-08 21:18:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-01-08 21:19:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-01-08 21:20:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 21:22:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2007-01-08 21:23:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2007-01-08 21:24:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-08 21:25:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2007-01-08 21:26:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-01-08 21:27:00,1.6688,1.6688,1.6683,1.6686,136300000.0
2007-01-08 21:30:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-08 21:31:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2007-01-08 21:32:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-08 21:33:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-01-08 21:34:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2007-01-08 21:35:00,1.6685,1.6688,1.6682,1.6688,136300000.0
2007-01-08 21:37:00,1.6686,1.6688,1.6684,1.6684,136300000.0
2007-01-08 21:38:00,1.6685,1.6685,1.6681,1.6684,136300000.0
2007-01-08 21:39:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2007-01-08 21:40:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2007-01-08 21:41:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2007-01-08 21:42:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-01-08 21:43:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2007-01-08 21:44:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-01-08 21:45:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-01-08 21:48:00,1.6681,1.6684,1.6679,1.668,136300000.0
2007-01-08 21:49:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-01-08 21:50:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-08 21:52:00,1.668,1.668,1.6679,1.668,136300000.0
2007-01-08 21:53:00,1.6681,1.6688,1.668,1.6687,136300000.0
2007-01-08 21:55:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-01-08 21:57:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 21:58:00,1.6689,1.669,1.6688,1.6688,136300000.0
2007-01-08 21:59:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-01-08 22:00:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-01-08 22:02:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-08 22:03:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-01-08 22:04:00,1.6687,1.6687,1.6683,1.6685,136300000.0
2007-01-08 22:05:00,1.6684,1.669,1.6684,1.6688,136300000.0
2007-01-08 22:06:00,1.6689,1.6689,1.6685,1.6689,136300000.0
2007-01-08 22:07:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-01-08 22:08:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-08 22:09:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-01-08 22:10:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2007-01-08 22:11:00,1.6684,1.6686,1.6679,1.668,136300000.0
2007-01-08 22:12:00,1.6679,1.6683,1.6678,1.6682,136300000.0
2007-01-08 22:13:00,1.668,1.6682,1.6679,1.6679,136300000.0
2007-01-08 22:14:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-08 22:15:00,1.6682,1.6682,1.668,1.6681,136300000.0
2007-01-08 22:16:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-08 22:18:00,1.6684,1.6687,1.6683,1.6686,136300000.0
2007-01-08 22:19:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-08 22:20:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-08 22:21:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-01-08 22:22:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-01-08 22:23:00,1.6684,1.6686,1.6683,1.6684,136300000.0
2007-01-08 22:25:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-08 22:26:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-01-08 22:27:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2007-01-08 22:28:00,1.6682,1.6683,1.668,1.6681,136300000.0
2007-01-08 22:29:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-01-08 22:30:00,1.6684,1.6686,1.6682,1.6686,136300000.0
2007-01-08 22:31:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2007-01-08 22:32:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-08 22:36:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-01-08 22:37:00,1.6687,1.6688,1.6684,1.6688,136300000.0
2007-01-08 22:38:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2007-01-08 22:39:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-08 22:40:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-08 22:41:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2007-01-08 22:42:00,1.6686,1.6692,1.6686,1.6689,136300000.0
2007-01-08 22:43:00,1.669,1.6692,1.6688,1.669,136300000.0
2007-01-08 22:44:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-08 22:45:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-08 22:46:00,1.6691,1.6695,1.6691,1.6694,136300000.0
2007-01-08 22:47:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-08 22:48:00,1.6692,1.6695,1.6692,1.6692,136300000.0
2007-01-08 22:49:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-08 22:50:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-08 22:52:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-01-08 22:53:00,1.6693,1.6693,1.6689,1.6692,136300000.0
2007-01-08 22:54:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-08 22:55:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-01-08 22:56:00,1.669,1.669,1.6689,1.669,136300000.0
2007-01-08 22:57:00,1.6689,1.6692,1.6688,1.669,136300000.0
2007-01-08 22:58:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 22:59:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-08 23:00:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-08 23:01:00,1.6692,1.6692,1.6689,1.669,136300000.0
2007-01-08 23:03:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-01-08 23:04:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-01-08 23:05:00,1.6689,1.669,1.6688,1.6689,136300000.0
2007-01-08 23:06:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-08 23:07:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-08 23:08:00,1.6689,1.6692,1.6689,1.6689,136300000.0
2007-01-08 23:09:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-01-08 23:10:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-01-08 23:11:00,1.6686,1.6687,1.6683,1.6683,136300000.0
2007-01-08 23:12:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-01-08 23:13:00,1.6683,1.6684,1.668,1.6683,136300000.0
2007-01-08 23:14:00,1.6684,1.6685,1.6682,1.6684,136300000.0
2007-01-08 23:15:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-01-08 23:17:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-08 23:18:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2007-01-08 23:20:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-01-08 23:22:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-08 23:23:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-08 23:24:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2007-01-08 23:25:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-08 23:26:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-01-08 23:27:00,1.6685,1.6688,1.6685,1.6686,136300000.0
2007-01-08 23:31:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-08 23:32:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2007-01-08 23:33:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-08 23:34:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-08 23:35:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-01-08 23:38:00,1.6684,1.6687,1.6684,1.6686,136300000.0
2007-01-08 23:39:00,1.6687,1.6687,1.6683,1.6684,136300000.0
2007-01-08 23:40:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-08 23:41:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-08 23:42:00,1.6684,1.6686,1.6681,1.6686,136300000.0
2007-01-08 23:43:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-01-08 23:44:00,1.6687,1.6687,1.6683,1.6683,136300000.0
2007-01-08 23:45:00,1.6682,1.6685,1.6681,1.6685,136300000.0
2007-01-08 23:46:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2007-01-08 23:47:00,1.6681,1.6682,1.668,1.668,136300000.0
2007-01-08 23:48:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-01-08 23:49:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2007-01-08 23:50:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-08 23:51:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-01-08 23:52:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-01-08 23:53:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-08 23:54:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2007-01-08 23:55:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-01-08 23:56:00,1.6683,1.6685,1.6682,1.6685,136300000.0
2007-01-08 23:57:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-08 23:58:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-01-08 23:59:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-01-09 00:00:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-01-09 00:01:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-01-09 00:02:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-09 00:03:00,1.6683,1.6684,1.6681,1.6684,136300000.0
2007-01-09 00:04:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2007-01-09 00:05:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-09 00:06:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2007-01-09 00:07:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-01-09 00:08:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2007-01-09 00:09:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-01-09 00:10:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-09 00:11:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-01-09 00:12:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-01-09 00:13:00,1.6685,1.6686,1.6683,1.6686,136300000.0
2007-01-09 00:14:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-09 00:15:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-09 00:18:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-09 00:19:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-09 00:20:00,1.6683,1.6686,1.6683,1.6683,136300000.0
2007-01-09 00:21:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-09 00:22:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-09 00:23:00,1.6684,1.6684,1.668,1.6682,136300000.0
2007-01-09 00:25:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-01-09 00:26:00,1.668,1.668,1.6675,1.6675,136300000.0
2007-01-09 00:27:00,1.6676,1.6678,1.6675,1.6675,136300000.0
2007-01-09 00:28:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2007-01-09 00:29:00,1.6678,1.6678,1.6672,1.6674,136300000.0
2007-01-09 00:30:00,1.6672,1.6674,1.6668,1.6668,136300000.0
2007-01-09 00:31:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2007-01-09 00:32:00,1.667,1.6672,1.6669,1.6672,136300000.0
2007-01-09 00:33:00,1.6671,1.6672,1.667,1.6671,136300000.0
2007-01-09 00:34:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-01-09 00:35:00,1.6672,1.6672,1.667,1.6671,136300000.0
2007-01-09 00:36:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-09 00:37:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-01-09 00:38:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2007-01-09 00:39:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2007-01-09 00:40:00,1.6672,1.6672,1.6669,1.667,136300000.0
2007-01-09 00:41:00,1.6671,1.6672,1.667,1.6672,136300000.0
2007-01-09 00:42:00,1.667,1.6674,1.667,1.6672,136300000.0
2007-01-09 00:43:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-01-09 00:44:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-01-09 00:45:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-01-09 00:46:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2007-01-09 00:48:00,1.6673,1.6676,1.6672,1.6672,136300000.0
2007-01-09 00:49:00,1.6673,1.6674,1.6672,1.6673,136300000.0
2007-01-09 00:50:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2007-01-09 00:51:00,1.6674,1.6675,1.6672,1.6672,136300000.0
2007-01-09 00:52:00,1.6674,1.6675,1.6672,1.6675,136300000.0
2007-01-09 00:53:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2007-01-09 00:54:00,1.6674,1.668,1.6674,1.6678,136300000.0
2007-01-09 00:55:00,1.6679,1.668,1.6677,1.6677,136300000.0
2007-01-09 00:56:00,1.6678,1.6678,1.6675,1.6678,136300000.0
2007-01-09 00:57:00,1.6677,1.6678,1.6674,1.6676,136300000.0
2007-01-09 00:58:00,1.6674,1.6677,1.6673,1.6677,136300000.0
2007-01-09 00:59:00,1.6676,1.6679,1.6675,1.6676,136300000.0
2007-01-09 01:00:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-01-09 01:01:00,1.6678,1.6684,1.6678,1.6683,136300000.0
2007-01-09 01:02:00,1.6681,1.6681,1.6676,1.6678,136300000.0
2007-01-09 01:03:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-09 01:04:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2007-01-09 01:05:00,1.6678,1.6679,1.6675,1.6675,136300000.0
2007-01-09 01:06:00,1.6676,1.6676,1.6672,1.6673,136300000.0
2007-01-09 01:07:00,1.6675,1.6675,1.6672,1.6674,136300000.0
2007-01-09 01:08:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-09 01:09:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2007-01-09 01:10:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2007-01-09 01:11:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2007-01-09 01:12:00,1.6677,1.668,1.6677,1.668,136300000.0
2007-01-09 01:13:00,1.6681,1.6686,1.668,1.6683,136300000.0
2007-01-09 01:14:00,1.668,1.6683,1.668,1.6682,136300000.0
2007-01-09 01:15:00,1.6683,1.6686,1.6683,1.6685,136300000.0
2007-01-09 01:16:00,1.6683,1.6687,1.6683,1.6683,136300000.0
2007-01-09 01:17:00,1.6685,1.6689,1.6685,1.6686,136300000.0
2007-01-09 01:18:00,1.6687,1.669,1.6686,1.6689,136300000.0
2007-01-09 01:19:00,1.6688,1.6691,1.6686,1.6688,136300000.0
2007-01-09 01:20:00,1.6686,1.6686,1.6682,1.6683,136300000.0
2007-01-09 01:21:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-01-09 01:22:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-01-09 01:23:00,1.668,1.6683,1.668,1.6682,136300000.0
2007-01-09 01:24:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-09 01:25:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-09 01:26:00,1.6678,1.668,1.6678,1.6678,136300000.0
2007-01-09 01:27:00,1.668,1.6687,1.6678,1.668,136300000.0
2007-01-09 01:28:00,1.6682,1.6686,1.668,1.6684,136300000.0
2007-01-09 01:29:00,1.6686,1.6703,1.6682,1.6695,136300000.0
2007-01-09 01:30:00,1.6694,1.6695,1.6689,1.6691,136300000.0
2007-01-09 01:31:00,1.6692,1.6692,1.6687,1.6689,136300000.0
2007-01-09 01:32:00,1.6688,1.669,1.6686,1.6686,136300000.0
2007-01-09 01:33:00,1.6685,1.6687,1.6675,1.6678,136300000.0
2007-01-09 01:34:00,1.6675,1.6679,1.6675,1.6675,136300000.0
2007-01-09 01:35:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2007-01-09 01:36:00,1.6672,1.6672,1.6666,1.6667,136300000.0
2007-01-09 01:37:00,1.6668,1.6671,1.6666,1.6669,136300000.0
2007-01-09 01:38:00,1.6671,1.6673,1.6668,1.6672,136300000.0
2007-01-09 01:39:00,1.6674,1.6674,1.667,1.6672,136300000.0
2007-01-09 01:40:00,1.6671,1.6671,1.6666,1.6669,136300000.0
2007-01-09 01:41:00,1.6668,1.6672,1.6668,1.667,136300000.0
2007-01-09 01:42:00,1.6669,1.667,1.6668,1.6668,136300000.0
2007-01-09 01:43:00,1.667,1.6672,1.6668,1.667,136300000.0
2007-01-09 01:44:00,1.6672,1.6673,1.6668,1.6668,136300000.0
2007-01-09 01:45:00,1.6669,1.6672,1.6667,1.6671,136300000.0
2007-01-09 01:46:00,1.6669,1.6671,1.6667,1.6667,136300000.0
2007-01-09 01:47:00,1.6665,1.6666,1.6662,1.6662,136300000.0
2007-01-09 01:48:00,1.6661,1.6662,1.6659,1.666,136300000.0
2007-01-09 01:49:00,1.6661,1.6663,1.666,1.6663,136300000.0
2007-01-09 01:50:00,1.6662,1.6665,1.6661,1.6665,136300000.0
2007-01-09 01:51:00,1.6664,1.6665,1.6662,1.6663,136300000.0
2007-01-09 01:52:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2007-01-09 01:53:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-01-09 01:54:00,1.6661,1.6667,1.6659,1.6664,136300000.0
2007-01-09 01:55:00,1.6665,1.6666,1.6661,1.6661,136300000.0
2007-01-09 01:56:00,1.6663,1.6666,1.6662,1.6665,136300000.0
2007-01-09 01:57:00,1.6667,1.6669,1.6665,1.6669,136300000.0
2007-01-09 01:58:00,1.6667,1.6669,1.6667,1.6667,136300000.0
2007-01-09 01:59:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2007-01-09 02:00:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-01-09 02:01:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2007-01-09 02:02:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2007-01-09 02:03:00,1.6663,1.6666,1.6661,1.6661,136300000.0
2007-01-09 02:04:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2007-01-09 02:05:00,1.666,1.6661,1.6657,1.6658,136300000.0
2007-01-09 02:06:00,1.666,1.666,1.6653,1.6658,136300000.0
2007-01-09 02:07:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-09 02:08:00,1.6659,1.6659,1.6654,1.6657,136300000.0
2007-01-09 02:09:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2007-01-09 02:10:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-09 02:12:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2007-01-09 02:13:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-09 02:14:00,1.6659,1.6659,1.6657,1.6659,136300000.0
2007-01-09 02:15:00,1.666,1.666,1.6656,1.6657,136300000.0
2007-01-09 02:16:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-01-09 02:17:00,1.6659,1.6659,1.6655,1.6656,136300000.0
2007-01-09 02:18:00,1.6658,1.666,1.6658,1.666,136300000.0
2007-01-09 02:19:00,1.6658,1.6662,1.6658,1.6662,136300000.0
2007-01-09 02:20:00,1.666,1.6662,1.6659,1.6662,136300000.0
2007-01-09 02:22:00,1.666,1.6663,1.666,1.6663,136300000.0
2007-01-09 02:23:00,1.666,1.6663,1.666,1.6663,136300000.0
2007-01-09 02:25:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-01-09 02:27:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-01-09 02:28:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-09 02:29:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2007-01-09 02:30:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-01-09 02:31:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2007-01-09 02:32:00,1.6666,1.6669,1.6666,1.6666,136300000.0
2007-01-09 02:33:00,1.6668,1.6668,1.6664,1.6668,136300000.0
2007-01-09 02:34:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-01-09 02:35:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2007-01-09 02:36:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-01-09 02:37:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2007-01-09 02:38:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2007-01-09 02:39:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2007-01-09 02:40:00,1.6666,1.667,1.6666,1.667,136300000.0
2007-01-09 02:41:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2007-01-09 02:42:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2007-01-09 02:43:00,1.667,1.6671,1.667,1.667,136300000.0
2007-01-09 02:44:00,1.6669,1.667,1.6669,1.6669,136300000.0
2007-01-09 02:45:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-01-09 02:46:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2007-01-09 02:47:00,1.6666,1.6667,1.6664,1.6665,136300000.0
2007-01-09 02:48:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2007-01-09 02:49:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-09 02:50:00,1.6663,1.6666,1.666,1.6664,136300000.0
2007-01-09 02:51:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2007-01-09 02:52:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2007-01-09 02:53:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2007-01-09 02:54:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2007-01-09 02:55:00,1.6664,1.6666,1.6661,1.6663,136300000.0
2007-01-09 02:56:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-01-09 02:58:00,1.666,1.6663,1.6659,1.6663,136300000.0
2007-01-09 02:59:00,1.6661,1.6665,1.6661,1.6663,136300000.0
2007-01-09 03:01:00,1.6661,1.6663,1.666,1.666,136300000.0
2007-01-09 03:02:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2007-01-09 03:03:00,1.6664,1.6667,1.6663,1.6667,136300000.0
2007-01-09 03:04:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2007-01-09 03:05:00,1.666,1.6663,1.6657,1.6662,136300000.0
2007-01-09 03:06:00,1.6663,1.6663,1.6659,1.6659,136300000.0
2007-01-09 03:07:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2007-01-09 03:08:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2007-01-09 03:09:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2007-01-09 03:10:00,1.6653,1.6659,1.6653,1.6657,136300000.0
2007-01-09 03:11:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2007-01-09 03:12:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-01-09 03:13:00,1.6662,1.6665,1.6661,1.6662,136300000.0
2007-01-09 03:14:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-01-09 03:15:00,1.6667,1.6668,1.6663,1.6665,136300000.0
2007-01-09 03:16:00,1.6663,1.6665,1.6662,1.6662,136300000.0
2007-01-09 03:17:00,1.6665,1.6665,1.6661,1.6662,136300000.0
2007-01-09 03:18:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-09 03:19:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2007-01-09 03:20:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-01-09 03:21:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-01-09 03:23:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2007-01-09 03:24:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2007-01-09 03:25:00,1.666,1.6662,1.6659,1.6659,136300000.0
2007-01-09 03:26:00,1.666,1.6662,1.6659,1.666,136300000.0
2007-01-09 03:27:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-01-09 03:29:00,1.6659,1.666,1.6659,1.666,136300000.0
2007-01-09 03:30:00,1.6659,1.666,1.6659,1.6659,136300000.0
2007-01-09 03:31:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2007-01-09 03:32:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-09 03:34:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2007-01-09 03:35:00,1.666,1.6661,1.6657,1.6657,136300000.0
2007-01-09 03:36:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-01-09 03:37:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2007-01-09 03:38:00,1.6659,1.6662,1.6659,1.6659,136300000.0
2007-01-09 03:39:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-01-09 03:40:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2007-01-09 03:42:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2007-01-09 03:43:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2007-01-09 03:44:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2007-01-09 03:45:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2007-01-09 03:46:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-01-09 03:47:00,1.6661,1.6662,1.6661,1.6662,136300000.0
2007-01-09 03:48:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-01-09 03:49:00,1.6661,1.6662,1.6659,1.6662,136300000.0
2007-01-09 03:50:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-01-09 03:51:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2007-01-09 03:52:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2007-01-09 03:54:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2007-01-09 03:55:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-09 03:57:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-01-09 03:59:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-09 04:00:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-01-09 04:02:00,1.6655,1.6659,1.6655,1.6659,136300000.0
2007-01-09 04:03:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2007-01-09 04:04:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2007-01-09 04:05:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2007-01-09 04:06:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-09 04:07:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2007-01-09 04:08:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2007-01-09 04:09:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-09 04:11:00,1.6655,1.6655,1.6651,1.6651,136300000.0
2007-01-09 04:12:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2007-01-09 04:13:00,1.665,1.665,1.6648,1.665,136300000.0
2007-01-09 04:14:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-09 04:15:00,1.6651,1.6652,1.665,1.665,136300000.0
2007-01-09 04:16:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2007-01-09 04:18:00,1.6654,1.6656,1.6652,1.6656,136300000.0
2007-01-09 04:19:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2007-01-09 04:20:00,1.6652,1.6655,1.6652,1.6655,136300000.0
2007-01-09 04:22:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2007-01-09 04:23:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2007-01-09 04:24:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2007-01-09 04:25:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2007-01-09 04:26:00,1.6651,1.6651,1.665,1.6651,136300000.0
2007-01-09 04:27:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-09 04:30:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2007-01-09 04:31:00,1.6648,1.665,1.6645,1.6647,136300000.0
2007-01-09 04:32:00,1.6648,1.665,1.6647,1.665,136300000.0
2007-01-09 04:33:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2007-01-09 04:34:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-01-09 04:36:00,1.665,1.665,1.6646,1.6646,136300000.0
2007-01-09 04:38:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-01-09 04:39:00,1.6645,1.6648,1.6644,1.6645,136300000.0
2007-01-09 04:40:00,1.6648,1.665,1.6647,1.665,136300000.0
2007-01-09 04:41:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-09 04:42:00,1.6648,1.665,1.6646,1.665,136300000.0
2007-01-09 04:43:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-09 04:44:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-09 04:46:00,1.6646,1.6648,1.6645,1.6645,136300000.0
2007-01-09 04:47:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2007-01-09 04:48:00,1.6645,1.6648,1.6645,1.6645,136300000.0
2007-01-09 04:49:00,1.6647,1.6651,1.6647,1.6649,136300000.0
2007-01-09 04:50:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2007-01-09 04:51:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2007-01-09 04:52:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-09 04:54:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-01-09 04:55:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2007-01-09 04:58:00,1.6646,1.665,1.6646,1.665,136300000.0
2007-01-09 05:02:00,1.6648,1.6648,1.6644,1.6648,136300000.0
2007-01-09 05:03:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-01-09 05:04:00,1.6652,1.6653,1.665,1.6651,136300000.0
2007-01-09 05:05:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-09 05:06:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2007-01-09 05:07:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2007-01-09 05:08:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-09 05:09:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-01-09 05:10:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-01-09 05:11:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-09 05:12:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-09 05:13:00,1.6651,1.6653,1.6649,1.6649,136300000.0
2007-01-09 05:15:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2007-01-09 05:16:00,1.6649,1.6653,1.6649,1.6652,136300000.0
2007-01-09 05:19:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-01-09 05:20:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-09 05:21:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-09 05:23:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-09 05:24:00,1.6652,1.6654,1.6651,1.6651,136300000.0
2007-01-09 05:26:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2007-01-09 05:27:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-09 05:28:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-09 05:29:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2007-01-09 05:30:00,1.6654,1.6654,1.665,1.665,136300000.0
2007-01-09 05:31:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2007-01-09 05:33:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2007-01-09 05:34:00,1.6653,1.6653,1.665,1.665,136300000.0
2007-01-09 05:35:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-09 05:36:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-09 05:38:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-09 05:39:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-09 05:40:00,1.6651,1.6651,1.665,1.6651,136300000.0
2007-01-09 05:42:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2007-01-09 05:43:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-09 05:44:00,1.665,1.6657,1.665,1.6657,136300000.0
2007-01-09 05:45:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-01-09 05:46:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-01-09 05:47:00,1.6659,1.6659,1.6653,1.6653,136300000.0
2007-01-09 05:48:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2007-01-09 05:49:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-01-09 05:50:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2007-01-09 05:51:00,1.6654,1.6658,1.6654,1.6658,136300000.0
2007-01-09 05:52:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2007-01-09 05:54:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2007-01-09 05:55:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-01-09 05:56:00,1.6653,1.6653,1.665,1.6653,136300000.0
2007-01-09 05:57:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2007-01-09 05:58:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-09 05:59:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-09 06:03:00,1.665,1.6651,1.665,1.665,136300000.0
2007-01-09 06:04:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-09 06:05:00,1.665,1.6652,1.6648,1.6648,136300000.0
2007-01-09 06:07:00,1.665,1.6651,1.6648,1.6651,136300000.0
2007-01-09 06:08:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-01-09 06:09:00,1.6656,1.6661,1.6656,1.6661,136300000.0
2007-01-09 06:10:00,1.6659,1.6661,1.6657,1.6659,136300000.0
2007-01-09 06:11:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2007-01-09 06:12:00,1.6658,1.6661,1.6654,1.6658,136300000.0
2007-01-09 06:13:00,1.6655,1.6659,1.6654,1.6655,136300000.0
2007-01-09 06:14:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-09 06:15:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-09 06:16:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2007-01-09 06:17:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-09 06:18:00,1.6652,1.6656,1.6652,1.6654,136300000.0
2007-01-09 06:19:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-09 06:20:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-09 06:21:00,1.6651,1.6654,1.6651,1.6652,136300000.0
2007-01-09 06:22:00,1.6651,1.6653,1.665,1.6652,136300000.0
2007-01-09 06:23:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-09 06:24:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2007-01-09 06:25:00,1.6652,1.6654,1.6651,1.6653,136300000.0
2007-01-09 06:26:00,1.6651,1.6653,1.665,1.665,136300000.0
2007-01-09 06:27:00,1.6649,1.665,1.6649,1.665,136300000.0
2007-01-09 06:29:00,1.6649,1.6654,1.6649,1.6651,136300000.0
2007-01-09 06:30:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-09 06:31:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-09 06:32:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-09 06:33:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-01-09 06:34:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2007-01-09 06:35:00,1.6646,1.6647,1.6643,1.6643,136300000.0
2007-01-09 06:36:00,1.6645,1.6645,1.664,1.6641,136300000.0
2007-01-09 06:37:00,1.6642,1.6643,1.6639,1.664,136300000.0
2007-01-09 06:38:00,1.6639,1.6642,1.6639,1.664,136300000.0
2007-01-09 06:39:00,1.6642,1.6642,1.664,1.6642,136300000.0
2007-01-09 06:40:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-01-09 06:41:00,1.6641,1.6642,1.6639,1.664,136300000.0
2007-01-09 06:42:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-09 06:43:00,1.664,1.664,1.664,1.664,136300000.0
2007-01-09 06:44:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-09 06:45:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-01-09 06:46:00,1.664,1.664,1.6639,1.664,136300000.0
2007-01-09 06:47:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-01-09 06:48:00,1.6641,1.6643,1.6639,1.6643,136300000.0
2007-01-09 06:49:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-01-09 06:50:00,1.6642,1.6646,1.6642,1.6646,136300000.0
2007-01-09 06:51:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2007-01-09 06:52:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2007-01-09 06:54:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2007-01-09 06:55:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2007-01-09 06:56:00,1.6646,1.6648,1.6644,1.6644,136300000.0
2007-01-09 06:57:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-09 06:58:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2007-01-09 06:59:00,1.6642,1.6647,1.6642,1.6644,136300000.0
2007-01-09 07:00:00,1.6647,1.6647,1.6644,1.6644,136300000.0
2007-01-09 07:01:00,1.6642,1.6646,1.6642,1.6644,136300000.0
2007-01-09 07:02:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2007-01-09 07:03:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2007-01-09 07:04:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2007-01-09 07:05:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2007-01-09 07:08:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-01-09 07:09:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2007-01-09 07:10:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2007-01-09 07:11:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-09 07:12:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-09 07:13:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-09 07:14:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-01-09 07:15:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2007-01-09 07:17:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-01-09 07:18:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-01-09 07:19:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-01-09 07:20:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2007-01-09 07:21:00,1.6644,1.6646,1.6642,1.6646,136300000.0
2007-01-09 07:22:00,1.6644,1.6646,1.6642,1.6644,136300000.0
2007-01-09 07:23:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2007-01-09 07:24:00,1.6646,1.6648,1.6644,1.6648,136300000.0
2007-01-09 07:25:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2007-01-09 07:26:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2007-01-09 07:27:00,1.6644,1.6648,1.6644,1.6644,136300000.0
2007-01-09 07:28:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2007-01-09 07:30:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2007-01-09 07:31:00,1.6645,1.6647,1.6644,1.6644,136300000.0
2007-01-09 07:32:00,1.6642,1.6649,1.6642,1.6646,136300000.0
2007-01-09 07:33:00,1.6645,1.6646,1.6643,1.6644,136300000.0
2007-01-09 07:34:00,1.6645,1.6647,1.6644,1.6645,136300000.0
2007-01-09 07:35:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2007-01-09 07:36:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2007-01-09 07:37:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2007-01-09 07:38:00,1.6644,1.6647,1.6644,1.6644,136300000.0
2007-01-09 07:39:00,1.6647,1.6647,1.6644,1.6646,136300000.0
2007-01-09 07:40:00,1.6647,1.6653,1.6647,1.6652,136300000.0
2007-01-09 07:41:00,1.665,1.6652,1.665,1.6652,136300000.0
2007-01-09 07:42:00,1.665,1.6652,1.6648,1.665,136300000.0
2007-01-09 07:43:00,1.6652,1.6652,1.6648,1.6652,136300000.0
2007-01-09 07:44:00,1.6646,1.6647,1.6644,1.6647,136300000.0
2007-01-09 07:45:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2007-01-09 07:46:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-09 07:47:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2007-01-09 07:48:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-09 07:49:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2007-01-09 07:50:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2007-01-09 07:51:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-09 07:52:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2007-01-09 07:53:00,1.6648,1.665,1.6648,1.6649,136300000.0
2007-01-09 07:54:00,1.6648,1.6651,1.6648,1.665,136300000.0
2007-01-09 07:55:00,1.6651,1.6651,1.6647,1.6651,136300000.0
2007-01-09 07:56:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2007-01-09 07:57:00,1.6648,1.665,1.6647,1.6647,136300000.0
2007-01-09 07:58:00,1.6648,1.665,1.6645,1.6647,136300000.0
2007-01-09 07:59:00,1.6649,1.665,1.6647,1.6648,136300000.0
2007-01-09 08:00:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-09 08:01:00,1.6646,1.6649,1.6645,1.6649,136300000.0
2007-01-09 08:02:00,1.665,1.6652,1.665,1.6652,136300000.0
2007-01-09 08:03:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-01-09 08:06:00,1.6651,1.6653,1.665,1.6652,136300000.0
2007-01-09 08:07:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-01-09 08:08:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2007-01-09 08:09:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-09 08:10:00,1.665,1.6651,1.6647,1.6648,136300000.0
2007-01-09 08:11:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2007-01-09 08:13:00,1.6645,1.6647,1.6644,1.6644,136300000.0
2007-01-09 08:14:00,1.6646,1.6651,1.6646,1.6648,136300000.0
2007-01-09 08:15:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-09 08:16:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-09 08:17:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-09 08:18:00,1.6648,1.6654,1.6648,1.6652,136300000.0
2007-01-09 08:19:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-09 08:20:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-09 08:21:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2007-01-09 08:22:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2007-01-09 08:23:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-09 08:24:00,1.6652,1.6658,1.6652,1.6655,136300000.0
2007-01-09 08:25:00,1.6656,1.6659,1.6655,1.6657,136300000.0
2007-01-09 08:26:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2007-01-09 08:27:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2007-01-09 08:28:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2007-01-09 08:29:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-09 08:30:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-09 08:31:00,1.6652,1.6657,1.6652,1.6657,136300000.0
2007-01-09 08:32:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2007-01-09 08:33:00,1.6657,1.6659,1.6656,1.6656,136300000.0
2007-01-09 08:34:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2007-01-09 08:35:00,1.6656,1.666,1.6652,1.6652,136300000.0
2007-01-09 08:36:00,1.6653,1.6653,1.6649,1.6651,136300000.0
2007-01-09 08:37:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2007-01-09 08:38:00,1.665,1.6653,1.6643,1.6651,136300000.0
2007-01-09 08:39:00,1.6649,1.6651,1.6643,1.6646,136300000.0
2007-01-09 08:40:00,1.6648,1.665,1.6646,1.6648,136300000.0
2007-01-09 08:41:00,1.6646,1.6646,1.6643,1.6646,136300000.0
2007-01-09 08:42:00,1.6648,1.6651,1.6646,1.6649,136300000.0
2007-01-09 08:43:00,1.6651,1.6654,1.6649,1.6653,136300000.0
2007-01-09 08:44:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-09 08:45:00,1.6653,1.6655,1.6651,1.6652,136300000.0
2007-01-09 08:46:00,1.6653,1.6654,1.6648,1.6652,136300000.0
2007-01-09 08:47:00,1.6654,1.6658,1.6654,1.6658,136300000.0
2007-01-09 08:48:00,1.6657,1.6662,1.6655,1.6657,136300000.0
2007-01-09 08:49:00,1.666,1.666,1.6656,1.6659,136300000.0
2007-01-09 08:50:00,1.6657,1.6659,1.6655,1.6659,136300000.0
2007-01-09 08:51:00,1.6662,1.6664,1.6658,1.666,136300000.0
2007-01-09 08:52:00,1.6661,1.6662,1.6657,1.6662,136300000.0
2007-01-09 08:53:00,1.6663,1.6666,1.6662,1.6666,136300000.0
2007-01-09 08:54:00,1.6668,1.6668,1.6663,1.6665,136300000.0
2007-01-09 08:55:00,1.6663,1.6667,1.6663,1.6663,136300000.0
2007-01-09 08:56:00,1.6664,1.6667,1.6663,1.6663,136300000.0
2007-01-09 08:57:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2007-01-09 08:58:00,1.6663,1.6663,1.666,1.666,136300000.0
2007-01-09 08:59:00,1.6659,1.666,1.6653,1.6655,136300000.0
2007-01-09 09:00:00,1.6654,1.6657,1.6652,1.6652,136300000.0
2007-01-09 09:01:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-09 09:02:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2007-01-09 09:03:00,1.6652,1.6652,1.6646,1.6648,136300000.0
2007-01-09 09:04:00,1.6646,1.665,1.6646,1.6649,136300000.0
2007-01-09 09:05:00,1.6647,1.6652,1.6645,1.6649,136300000.0
2007-01-09 09:06:00,1.665,1.665,1.6646,1.6646,136300000.0
2007-01-09 09:07:00,1.6649,1.6651,1.6647,1.6651,136300000.0
2007-01-09 09:08:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2007-01-09 09:09:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2007-01-09 09:10:00,1.6654,1.6655,1.6652,1.6654,136300000.0
2007-01-09 09:11:00,1.6656,1.6656,1.6652,1.6653,136300000.0
2007-01-09 09:12:00,1.6654,1.6654,1.6646,1.6646,136300000.0
2007-01-09 09:13:00,1.6649,1.6649,1.6642,1.6644,136300000.0
2007-01-09 09:14:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-09 09:15:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2007-01-09 09:16:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-09 09:17:00,1.665,1.6652,1.665,1.665,136300000.0
2007-01-09 09:18:00,1.6652,1.6654,1.6648,1.6652,136300000.0
2007-01-09 09:19:00,1.665,1.6652,1.6647,1.6647,136300000.0
2007-01-09 09:20:00,1.6649,1.6649,1.6646,1.6649,136300000.0
2007-01-09 09:21:00,1.6647,1.665,1.6644,1.6649,136300000.0
2007-01-09 09:22:00,1.6647,1.6649,1.6644,1.6646,136300000.0
2007-01-09 09:23:00,1.6644,1.6648,1.6643,1.6643,136300000.0
2007-01-09 09:24:00,1.6644,1.6651,1.6643,1.6651,136300000.0
2007-01-09 09:25:00,1.6649,1.6649,1.6646,1.6649,136300000.0
2007-01-09 09:26:00,1.6648,1.6649,1.6646,1.6646,136300000.0
2007-01-09 09:27:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2007-01-09 09:29:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2007-01-09 09:30:00,1.6643,1.6644,1.664,1.664,136300000.0
2007-01-09 09:32:00,1.6641,1.6642,1.664,1.6641,136300000.0
2007-01-09 09:33:00,1.664,1.6644,1.664,1.6643,136300000.0
2007-01-09 09:34:00,1.6644,1.6646,1.664,1.6642,136300000.0
2007-01-09 09:35:00,1.6641,1.6646,1.664,1.6646,136300000.0
2007-01-09 09:36:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2007-01-09 09:37:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-01-09 09:38:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2007-01-09 09:40:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2007-01-09 09:41:00,1.6642,1.6646,1.6642,1.6643,136300000.0
2007-01-09 09:42:00,1.6642,1.6644,1.6639,1.6641,136300000.0
2007-01-09 09:43:00,1.6639,1.664,1.6635,1.6635,136300000.0
2007-01-09 09:44:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-01-09 09:45:00,1.6637,1.6637,1.6632,1.6635,136300000.0
2007-01-09 09:46:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-01-09 09:47:00,1.6635,1.6637,1.6634,1.6634,136300000.0
2007-01-09 09:48:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2007-01-09 09:49:00,1.6637,1.6637,1.6632,1.6636,136300000.0
2007-01-09 09:50:00,1.6637,1.6641,1.6637,1.6641,136300000.0
2007-01-09 09:51:00,1.6639,1.664,1.6637,1.6639,136300000.0
2007-01-09 09:52:00,1.6637,1.6639,1.6634,1.6638,136300000.0
2007-01-09 09:53:00,1.6637,1.6638,1.6632,1.6634,136300000.0
2007-01-09 09:54:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-01-09 09:55:00,1.6632,1.6638,1.6632,1.6637,136300000.0
2007-01-09 09:56:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2007-01-09 09:57:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2007-01-09 09:58:00,1.6632,1.6637,1.6631,1.6633,136300000.0
2007-01-09 09:59:00,1.6631,1.6634,1.6629,1.6634,136300000.0
2007-01-09 10:00:00,1.6635,1.6637,1.6631,1.6633,136300000.0
2007-01-09 10:01:00,1.6635,1.6637,1.6633,1.6635,136300000.0
2007-01-09 10:02:00,1.6637,1.6637,1.6633,1.6635,136300000.0
2007-01-09 10:03:00,1.6636,1.6637,1.6633,1.6635,136300000.0
2007-01-09 10:04:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-01-09 10:05:00,1.6633,1.6635,1.6629,1.6629,136300000.0
2007-01-09 10:06:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2007-01-09 10:07:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2007-01-09 10:09:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2007-01-09 10:10:00,1.6631,1.6631,1.6629,1.663,136300000.0
2007-01-09 10:11:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2007-01-09 10:12:00,1.6631,1.6633,1.6629,1.6631,136300000.0
2007-01-09 10:13:00,1.6632,1.6636,1.6631,1.6632,136300000.0
2007-01-09 10:14:00,1.6631,1.6635,1.6628,1.6628,136300000.0
2007-01-09 10:15:00,1.663,1.6631,1.6629,1.6631,136300000.0
2007-01-09 10:16:00,1.6632,1.6635,1.6631,1.6632,136300000.0
2007-01-09 10:17:00,1.6634,1.6635,1.6632,1.6632,136300000.0
2007-01-09 10:18:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-01-09 10:19:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2007-01-09 10:20:00,1.6632,1.6635,1.6631,1.6635,136300000.0
2007-01-09 10:21:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-01-09 10:22:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-09 10:23:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-01-09 10:24:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2007-01-09 10:25:00,1.6632,1.6634,1.6631,1.6631,136300000.0
2007-01-09 10:26:00,1.6633,1.6633,1.6629,1.6631,136300000.0
2007-01-09 10:27:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-01-09 10:28:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2007-01-09 10:29:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2007-01-09 10:30:00,1.6632,1.6634,1.6628,1.6631,136300000.0
2007-01-09 10:31:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2007-01-09 10:32:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-01-09 10:33:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-01-09 10:34:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-01-09 10:35:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2007-01-09 10:36:00,1.663,1.6632,1.663,1.663,136300000.0
2007-01-09 10:37:00,1.6632,1.6634,1.663,1.6634,136300000.0
2007-01-09 10:38:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2007-01-09 10:39:00,1.6634,1.6634,1.6628,1.6631,136300000.0
2007-01-09 10:40:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2007-01-09 10:42:00,1.6627,1.663,1.6627,1.663,136300000.0
2007-01-09 10:43:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2007-01-09 10:44:00,1.6632,1.6633,1.6629,1.6632,136300000.0
2007-01-09 10:45:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2007-01-09 10:46:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2007-01-09 10:47:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2007-01-09 10:48:00,1.6634,1.6636,1.6633,1.6635,136300000.0
2007-01-09 10:49:00,1.6637,1.6637,1.6634,1.6637,136300000.0
2007-01-09 10:50:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2007-01-09 10:51:00,1.6637,1.6639,1.6635,1.6637,136300000.0
2007-01-09 10:52:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2007-01-09 10:53:00,1.6637,1.6639,1.6635,1.6637,136300000.0
2007-01-09 10:54:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-01-09 10:55:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-01-09 10:56:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-01-09 10:58:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-01-09 11:01:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-01-09 11:02:00,1.664,1.6641,1.6637,1.664,136300000.0
2007-01-09 11:03:00,1.6641,1.6641,1.6638,1.664,136300000.0
2007-01-09 11:04:00,1.6641,1.6643,1.664,1.664,136300000.0
2007-01-09 11:07:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-01-09 11:08:00,1.6637,1.6643,1.6637,1.664,136300000.0
2007-01-09 11:09:00,1.6639,1.664,1.6637,1.6639,136300000.0
2007-01-09 11:10:00,1.664,1.6641,1.6639,1.6639,136300000.0
2007-01-09 11:11:00,1.664,1.6641,1.6635,1.6639,136300000.0
2007-01-09 11:12:00,1.6637,1.6641,1.6637,1.6641,136300000.0
2007-01-09 11:13:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2007-01-09 11:14:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-01-09 11:15:00,1.6638,1.6638,1.6634,1.6635,136300000.0
2007-01-09 11:16:00,1.6637,1.6645,1.6637,1.6645,136300000.0
2007-01-09 11:17:00,1.6644,1.6649,1.6644,1.6646,136300000.0
2007-01-09 11:18:00,1.6649,1.6649,1.6646,1.6647,136300000.0
2007-01-09 11:19:00,1.6646,1.6649,1.6643,1.6649,136300000.0
2007-01-09 11:20:00,1.6647,1.6649,1.6642,1.6647,136300000.0
2007-01-09 11:21:00,1.6649,1.6649,1.6644,1.6647,136300000.0
2007-01-09 11:22:00,1.6646,1.6647,1.6645,1.6647,136300000.0
2007-01-09 11:23:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2007-01-09 11:24:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2007-01-09 11:25:00,1.6645,1.6645,1.664,1.6641,136300000.0
2007-01-09 11:26:00,1.6642,1.6646,1.6642,1.6646,136300000.0
2007-01-09 11:27:00,1.6644,1.6644,1.664,1.664,136300000.0
2007-01-09 11:28:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-01-09 11:29:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-01-09 11:31:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-01-09 11:32:00,1.6642,1.6645,1.664,1.6644,136300000.0
2007-01-09 11:33:00,1.6645,1.6648,1.6642,1.6648,136300000.0
2007-01-09 11:34:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-09 11:35:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2007-01-09 11:36:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2007-01-09 11:37:00,1.6647,1.6649,1.6645,1.6647,136300000.0
2007-01-09 11:38:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-09 11:39:00,1.665,1.6651,1.6647,1.6649,136300000.0
2007-01-09 11:40:00,1.6647,1.6649,1.6645,1.6645,136300000.0
2007-01-09 11:41:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-09 11:44:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2007-01-09 11:45:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2007-01-09 11:48:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2007-01-09 11:49:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2007-01-09 11:51:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2007-01-09 11:52:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-09 11:53:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2007-01-09 11:54:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2007-01-09 11:56:00,1.6648,1.6648,1.664,1.664,136300000.0
2007-01-09 11:58:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-01-09 11:59:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-01-09 12:00:00,1.6642,1.6643,1.6637,1.6639,136300000.0
2007-01-09 12:01:00,1.664,1.664,1.664,1.664,136300000.0
2007-01-09 12:02:00,1.6641,1.6641,1.6637,1.6637,136300000.0
2007-01-09 12:03:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2007-01-09 12:04:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2007-01-09 12:05:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2007-01-09 12:06:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-01-09 12:07:00,1.664,1.6642,1.6638,1.664,136300000.0
2007-01-09 12:08:00,1.6642,1.6643,1.664,1.6642,136300000.0
2007-01-09 12:09:00,1.6643,1.6643,1.664,1.6643,136300000.0
2007-01-09 12:10:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-09 12:11:00,1.664,1.6643,1.6639,1.664,136300000.0
2007-01-09 12:12:00,1.6642,1.6642,1.6637,1.6639,136300000.0
2007-01-09 12:13:00,1.6638,1.664,1.6637,1.6637,136300000.0
2007-01-09 12:14:00,1.6638,1.6641,1.6637,1.664,136300000.0
2007-01-09 12:15:00,1.6639,1.6641,1.6637,1.6641,136300000.0
2007-01-09 12:16:00,1.6642,1.6643,1.664,1.6643,136300000.0
2007-01-09 12:17:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-01-09 12:18:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2007-01-09 12:19:00,1.6647,1.6649,1.6645,1.6646,136300000.0
2007-01-09 12:20:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2007-01-09 12:21:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2007-01-09 12:22:00,1.6646,1.6648,1.6644,1.6645,136300000.0
2007-01-09 12:23:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2007-01-09 12:24:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-09 12:25:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2007-01-09 12:26:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2007-01-09 12:27:00,1.6644,1.6647,1.6644,1.6647,136300000.0
2007-01-09 12:28:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-09 12:29:00,1.6644,1.6644,1.664,1.664,136300000.0
2007-01-09 12:30:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-01-09 12:31:00,1.664,1.664,1.664,1.664,136300000.0
2007-01-09 12:32:00,1.6639,1.664,1.6634,1.6634,136300000.0
2007-01-09 12:34:00,1.6632,1.6633,1.6626,1.6628,136300000.0
2007-01-09 12:35:00,1.6629,1.6636,1.6628,1.6631,136300000.0
2007-01-09 12:36:00,1.6629,1.6634,1.6629,1.6633,136300000.0
2007-01-09 12:37:00,1.6631,1.6635,1.6631,1.6631,136300000.0
2007-01-09 12:39:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2007-01-09 12:40:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2007-01-09 12:41:00,1.6633,1.6634,1.663,1.6634,136300000.0
2007-01-09 12:42:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2007-01-09 12:43:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-01-09 12:44:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2007-01-09 12:45:00,1.6631,1.6634,1.6631,1.6633,136300000.0
2007-01-09 12:46:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-01-09 12:47:00,1.6631,1.6633,1.6629,1.6633,136300000.0
2007-01-09 12:48:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2007-01-09 12:49:00,1.663,1.6632,1.6626,1.663,136300000.0
2007-01-09 12:50:00,1.6632,1.6636,1.663,1.6635,136300000.0
2007-01-09 12:51:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2007-01-09 12:52:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-01-09 12:53:00,1.6639,1.6639,1.6634,1.6634,136300000.0
2007-01-09 12:54:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-09 12:55:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2007-01-09 12:56:00,1.6633,1.6639,1.6633,1.6637,136300000.0
2007-01-09 12:57:00,1.6635,1.6637,1.6634,1.6634,136300000.0
2007-01-09 12:58:00,1.6638,1.6638,1.6634,1.6637,136300000.0
2007-01-09 12:59:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-01-09 13:01:00,1.6639,1.6639,1.6631,1.6639,136300000.0
2007-01-09 13:02:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-01-09 13:03:00,1.6638,1.664,1.6638,1.6638,136300000.0
2007-01-09 13:04:00,1.664,1.6647,1.664,1.6643,136300000.0
2007-01-09 13:05:00,1.6642,1.6645,1.6639,1.664,136300000.0
2007-01-09 13:06:00,1.6638,1.6645,1.6638,1.6645,136300000.0
2007-01-09 13:07:00,1.6646,1.6646,1.6642,1.6644,136300000.0
2007-01-09 13:08:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-01-09 13:09:00,1.6646,1.6649,1.6644,1.6649,136300000.0
2007-01-09 13:10:00,1.6651,1.6653,1.665,1.665,136300000.0
2007-01-09 13:11:00,1.6651,1.6653,1.665,1.6652,136300000.0
2007-01-09 13:12:00,1.6654,1.6654,1.6649,1.6649,136300000.0
2007-01-09 13:13:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-09 13:14:00,1.6652,1.6652,1.6647,1.6648,136300000.0
2007-01-09 13:15:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2007-01-09 13:16:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2007-01-09 13:17:00,1.665,1.6652,1.6648,1.6652,136300000.0
2007-01-09 13:18:00,1.6651,1.6652,1.665,1.6652,136300000.0
2007-01-09 13:19:00,1.665,1.6658,1.665,1.6653,136300000.0
2007-01-09 13:20:00,1.6655,1.6661,1.6652,1.6661,136300000.0
2007-01-09 13:21:00,1.6662,1.6666,1.6657,1.6657,136300000.0
2007-01-09 13:22:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-01-09 13:23:00,1.6656,1.666,1.6656,1.6657,136300000.0
2007-01-09 13:24:00,1.6655,1.6658,1.6654,1.6657,136300000.0
2007-01-09 13:25:00,1.6656,1.666,1.6656,1.6658,136300000.0
2007-01-09 13:26:00,1.6659,1.666,1.6657,1.6658,136300000.0
2007-01-09 13:27:00,1.6659,1.666,1.6657,1.6657,136300000.0
2007-01-09 13:28:00,1.6659,1.6659,1.6654,1.6656,136300000.0
2007-01-09 13:29:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2007-01-09 13:30:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2007-01-09 13:31:00,1.6655,1.6656,1.6653,1.6653,136300000.0
2007-01-09 13:32:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2007-01-09 13:33:00,1.6654,1.6657,1.6653,1.6654,136300000.0
2007-01-09 13:34:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2007-01-09 13:35:00,1.6653,1.6655,1.665,1.6652,136300000.0
2007-01-09 13:36:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2007-01-09 13:37:00,1.665,1.6653,1.665,1.665,136300000.0
2007-01-09 13:38:00,1.6648,1.6654,1.6648,1.6654,136300000.0
2007-01-09 13:39:00,1.6653,1.6657,1.6649,1.665,136300000.0
2007-01-09 13:40:00,1.6649,1.6654,1.6649,1.6654,136300000.0
2007-01-09 13:41:00,1.6653,1.6654,1.6648,1.6651,136300000.0
2007-01-09 13:42:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2007-01-09 13:43:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-01-09 13:44:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2007-01-09 13:45:00,1.6656,1.6656,1.6653,1.6656,136300000.0
2007-01-09 13:46:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2007-01-09 13:47:00,1.6655,1.666,1.6655,1.6655,136300000.0
2007-01-09 13:48:00,1.6657,1.666,1.6657,1.666,136300000.0
2007-01-09 13:49:00,1.6661,1.6666,1.6661,1.6663,136300000.0
2007-01-09 13:50:00,1.6665,1.6666,1.6661,1.6663,136300000.0
2007-01-09 13:51:00,1.6662,1.6669,1.6662,1.6664,136300000.0
2007-01-09 13:52:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2007-01-09 13:53:00,1.6666,1.6668,1.6664,1.6664,136300000.0
2007-01-09 13:54:00,1.6666,1.6666,1.6657,1.6657,136300000.0
2007-01-09 13:55:00,1.6658,1.6662,1.6658,1.6662,136300000.0
2007-01-09 13:56:00,1.6661,1.6664,1.666,1.666,136300000.0
2007-01-09 13:57:00,1.6662,1.6665,1.6662,1.6664,136300000.0
2007-01-09 13:58:00,1.6662,1.6667,1.6662,1.6667,136300000.0
2007-01-09 13:59:00,1.6668,1.6668,1.6665,1.6667,136300000.0
2007-01-09 14:00:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2007-01-09 14:01:00,1.6666,1.6668,1.6665,1.6666,136300000.0
2007-01-09 14:02:00,1.6665,1.6668,1.6664,1.6668,136300000.0
2007-01-09 14:03:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-01-09 14:04:00,1.6669,1.6671,1.6665,1.6667,136300000.0
2007-01-09 14:05:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2007-01-09 14:06:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2007-01-09 14:07:00,1.6663,1.6666,1.6662,1.6666,136300000.0
2007-01-09 14:08:00,1.6668,1.6671,1.6666,1.6669,136300000.0
2007-01-09 14:09:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2007-01-09 14:10:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-01-09 14:11:00,1.6669,1.6671,1.6667,1.6671,136300000.0
2007-01-09 14:12:00,1.6669,1.6672,1.6668,1.6669,136300000.0
2007-01-09 14:13:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-01-09 14:14:00,1.6671,1.6673,1.6669,1.667,136300000.0
2007-01-09 14:15:00,1.6669,1.6673,1.6669,1.6671,136300000.0
2007-01-09 14:16:00,1.6673,1.6675,1.6671,1.6674,136300000.0
2007-01-09 14:17:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2007-01-09 14:18:00,1.6671,1.6672,1.6671,1.6671,136300000.0
2007-01-09 14:19:00,1.6669,1.6674,1.6669,1.6671,136300000.0
2007-01-09 14:20:00,1.6673,1.6678,1.667,1.6676,136300000.0
2007-01-09 14:21:00,1.6678,1.6678,1.6674,1.6674,136300000.0
2007-01-09 14:22:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-01-09 14:23:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2007-01-09 14:24:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2007-01-09 14:25:00,1.6675,1.6677,1.6674,1.6674,136300000.0
2007-01-09 14:26:00,1.6673,1.6674,1.6671,1.6672,136300000.0
2007-01-09 14:27:00,1.6674,1.6677,1.6671,1.6677,136300000.0
2007-01-09 14:28:00,1.6675,1.6678,1.6674,1.6674,136300000.0
2007-01-09 14:29:00,1.6676,1.6679,1.6672,1.6675,136300000.0
2007-01-09 14:30:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2007-01-09 14:31:00,1.6675,1.6675,1.6669,1.6669,136300000.0
2007-01-09 14:32:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2007-01-09 14:33:00,1.6671,1.6671,1.6666,1.6669,136300000.0
2007-01-09 14:34:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2007-01-09 14:35:00,1.6669,1.6671,1.6668,1.6669,136300000.0
2007-01-09 14:36:00,1.6668,1.667,1.6668,1.6668,136300000.0
2007-01-09 14:37:00,1.6669,1.667,1.6665,1.6666,136300000.0
2007-01-09 14:39:00,1.6664,1.6666,1.6663,1.6664,136300000.0
2007-01-09 14:40:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-01-09 14:41:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2007-01-09 14:42:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2007-01-09 14:43:00,1.6669,1.667,1.6663,1.6666,136300000.0
2007-01-09 14:44:00,1.6667,1.6667,1.6658,1.6664,136300000.0
2007-01-09 14:45:00,1.6666,1.6666,1.666,1.666,136300000.0
2007-01-09 14:46:00,1.6663,1.6671,1.6663,1.6671,136300000.0
2007-01-09 14:47:00,1.6673,1.6674,1.6668,1.6672,136300000.0
2007-01-09 14:48:00,1.667,1.6672,1.6668,1.667,136300000.0
2007-01-09 14:49:00,1.6668,1.667,1.6666,1.6669,136300000.0
2007-01-09 14:50:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2007-01-09 14:51:00,1.667,1.6671,1.6669,1.6671,136300000.0
2007-01-09 14:52:00,1.667,1.6674,1.6669,1.6672,136300000.0
2007-01-09 14:53:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-01-09 14:54:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-01-09 14:55:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2007-01-09 14:56:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-09 14:57:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-01-09 14:58:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-09 14:59:00,1.6672,1.6674,1.6668,1.6672,136300000.0
2007-01-09 15:00:00,1.6675,1.6677,1.6669,1.6672,136300000.0
2007-01-09 15:01:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-09 15:02:00,1.667,1.6672,1.6669,1.6669,136300000.0
2007-01-09 15:03:00,1.6671,1.6672,1.6668,1.6669,136300000.0
2007-01-09 15:04:00,1.667,1.6683,1.6669,1.6683,136300000.0
2007-01-09 15:05:00,1.6684,1.6687,1.6673,1.6674,136300000.0
2007-01-09 15:06:00,1.6676,1.6678,1.6675,1.6677,136300000.0
2007-01-09 15:07:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2007-01-09 15:08:00,1.6677,1.668,1.6674,1.6678,136300000.0
2007-01-09 15:09:00,1.6675,1.6677,1.6671,1.6672,136300000.0
2007-01-09 15:10:00,1.6674,1.6677,1.6672,1.6675,136300000.0
2007-01-09 15:11:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2007-01-09 15:12:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-09 15:13:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-09 15:14:00,1.6671,1.6678,1.6671,1.6678,136300000.0
2007-01-09 15:15:00,1.6676,1.668,1.6671,1.668,136300000.0
2007-01-09 15:16:00,1.6681,1.6684,1.668,1.668,136300000.0
2007-01-09 15:17:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-01-09 15:18:00,1.668,1.6683,1.6678,1.668,136300000.0
2007-01-09 15:19:00,1.6679,1.6681,1.6678,1.668,136300000.0
2007-01-09 15:20:00,1.6681,1.6682,1.6674,1.6676,136300000.0
2007-01-09 15:21:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2007-01-09 15:22:00,1.6674,1.6679,1.6672,1.6677,136300000.0
2007-01-09 15:23:00,1.6675,1.668,1.6672,1.6674,136300000.0
2007-01-09 15:24:00,1.6672,1.6676,1.6672,1.6674,136300000.0
2007-01-09 15:25:00,1.6676,1.6676,1.6669,1.6669,136300000.0
2007-01-09 15:26:00,1.6668,1.667,1.6665,1.6668,136300000.0
2007-01-09 15:27:00,1.6667,1.6669,1.6664,1.6666,136300000.0
2007-01-09 15:28:00,1.6668,1.6671,1.6666,1.6669,136300000.0
2007-01-09 15:29:00,1.6671,1.6677,1.6671,1.6671,136300000.0
2007-01-09 15:30:00,1.6674,1.668,1.6672,1.6675,136300000.0
2007-01-09 15:31:00,1.6674,1.6677,1.667,1.6671,136300000.0
2007-01-09 15:32:00,1.667,1.6671,1.6668,1.667,136300000.0
2007-01-09 15:33:00,1.6671,1.6672,1.6669,1.667,136300000.0
2007-01-09 15:34:00,1.6668,1.667,1.6666,1.6668,136300000.0
2007-01-09 15:35:00,1.6669,1.6672,1.6667,1.6672,136300000.0
2007-01-09 15:36:00,1.667,1.6671,1.6664,1.6664,136300000.0
2007-01-09 15:37:00,1.6663,1.6668,1.6663,1.6668,136300000.0
2007-01-09 15:38:00,1.6669,1.6671,1.6666,1.6669,136300000.0
2007-01-09 15:39:00,1.6671,1.6672,1.6667,1.6667,136300000.0
2007-01-09 15:40:00,1.6668,1.6668,1.6663,1.6665,136300000.0
2007-01-09 15:41:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-01-09 15:42:00,1.6665,1.6666,1.6662,1.6664,136300000.0
2007-01-09 15:43:00,1.6663,1.6663,1.666,1.6662,136300000.0
2007-01-09 15:44:00,1.666,1.6663,1.6658,1.6658,136300000.0
2007-01-09 15:45:00,1.6659,1.6663,1.6657,1.666,136300000.0
2007-01-09 15:46:00,1.6663,1.6663,1.6659,1.666,136300000.0
2007-01-09 15:47:00,1.6663,1.6663,1.6657,1.666,136300000.0
2007-01-09 15:48:00,1.6657,1.666,1.6657,1.6658,136300000.0
2007-01-09 15:49:00,1.666,1.666,1.6651,1.6654,136300000.0
2007-01-09 15:50:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2007-01-09 15:51:00,1.6654,1.6656,1.6652,1.6656,136300000.0
2007-01-09 15:52:00,1.6654,1.6657,1.6651,1.6651,136300000.0
2007-01-09 15:53:00,1.6653,1.6657,1.6651,1.6655,136300000.0
2007-01-09 15:54:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2007-01-09 15:55:00,1.6657,1.6658,1.6654,1.6657,136300000.0
2007-01-09 15:56:00,1.6655,1.6658,1.6654,1.6657,136300000.0
2007-01-09 15:57:00,1.6654,1.6656,1.6651,1.6651,136300000.0
2007-01-09 15:58:00,1.6649,1.6656,1.6649,1.6655,136300000.0
2007-01-09 15:59:00,1.6657,1.6659,1.665,1.6654,136300000.0
2007-01-09 16:00:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2007-01-09 16:01:00,1.6654,1.6657,1.6652,1.6655,136300000.0
2007-01-09 16:02:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2007-01-09 16:03:00,1.6657,1.6657,1.6652,1.6653,136300000.0
2007-01-09 16:04:00,1.6654,1.6654,1.6649,1.6651,136300000.0
2007-01-09 16:05:00,1.6654,1.6654,1.6649,1.6649,136300000.0
2007-01-09 16:06:00,1.6651,1.6656,1.6649,1.6656,136300000.0
2007-01-09 16:07:00,1.6654,1.6654,1.6646,1.6649,136300000.0
2007-01-09 16:08:00,1.6648,1.6652,1.6646,1.6651,136300000.0
2007-01-09 16:09:00,1.6649,1.6652,1.6649,1.6651,136300000.0
2007-01-09 16:10:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-09 16:11:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-01-09 16:12:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2007-01-09 16:13:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2007-01-09 16:14:00,1.6648,1.6649,1.6643,1.6646,136300000.0
2007-01-09 16:15:00,1.6645,1.6647,1.6643,1.6647,136300000.0
2007-01-09 16:16:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2007-01-09 16:17:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2007-01-09 16:18:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2007-01-09 16:19:00,1.6641,1.6646,1.6641,1.6642,136300000.0
2007-01-09 16:20:00,1.664,1.6643,1.6635,1.664,136300000.0
2007-01-09 16:21:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-01-09 16:22:00,1.6642,1.6642,1.6638,1.664,136300000.0
2007-01-09 16:23:00,1.6637,1.664,1.6636,1.664,136300000.0
2007-01-09 16:24:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2007-01-09 16:25:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-01-09 16:26:00,1.6637,1.664,1.6637,1.6639,136300000.0
2007-01-09 16:27:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2007-01-09 16:28:00,1.6639,1.6642,1.6639,1.664,136300000.0
2007-01-09 16:29:00,1.6642,1.6642,1.664,1.6642,136300000.0
2007-01-09 16:30:00,1.664,1.6642,1.664,1.6642,136300000.0
2007-01-09 16:31:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-01-09 16:32:00,1.6636,1.664,1.6636,1.6639,136300000.0
2007-01-09 16:33:00,1.664,1.6642,1.6639,1.6642,136300000.0
2007-01-09 16:34:00,1.6641,1.6641,1.6637,1.6639,136300000.0
2007-01-09 16:35:00,1.664,1.6643,1.6638,1.6643,136300000.0
2007-01-09 16:36:00,1.6642,1.6643,1.6636,1.6642,136300000.0
2007-01-09 16:37:00,1.6643,1.6646,1.6641,1.6644,136300000.0
2007-01-09 16:38:00,1.6646,1.665,1.6644,1.6648,136300000.0
2007-01-09 16:39:00,1.665,1.665,1.6644,1.6645,136300000.0
2007-01-09 16:40:00,1.6646,1.6649,1.6645,1.6647,136300000.0
2007-01-09 16:41:00,1.6649,1.6649,1.6643,1.6645,136300000.0
2007-01-09 16:42:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2007-01-09 16:43:00,1.6644,1.6651,1.6643,1.6649,136300000.0
2007-01-09 16:44:00,1.6651,1.6651,1.6648,1.665,136300000.0
2007-01-09 16:45:00,1.6648,1.6651,1.6647,1.6647,136300000.0
2007-01-09 16:46:00,1.6648,1.6652,1.6647,1.6651,136300000.0
2007-01-09 16:47:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2007-01-09 16:48:00,1.6646,1.6649,1.6646,1.6648,136300000.0
2007-01-09 16:49:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2007-01-09 16:50:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-01-09 16:51:00,1.6653,1.6655,1.6649,1.6651,136300000.0
2007-01-09 16:52:00,1.6654,1.6656,1.6651,1.6652,136300000.0
2007-01-09 16:53:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-01-09 16:54:00,1.6653,1.6654,1.665,1.6651,136300000.0
2007-01-09 16:55:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2007-01-09 16:56:00,1.6651,1.6654,1.6649,1.6651,136300000.0
2007-01-09 16:57:00,1.665,1.6651,1.6648,1.665,136300000.0
2007-01-09 16:58:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2007-01-09 16:59:00,1.6654,1.6654,1.6648,1.665,136300000.0
2007-01-09 17:00:00,1.6648,1.6657,1.6648,1.6652,136300000.0
2007-01-09 17:01:00,1.6651,1.6654,1.6649,1.6652,136300000.0
2007-01-09 17:02:00,1.6651,1.6653,1.6651,1.6652,136300000.0
2007-01-09 17:03:00,1.6651,1.6652,1.6646,1.6649,136300000.0
2007-01-09 17:04:00,1.665,1.665,1.6649,1.665,136300000.0
2007-01-09 17:05:00,1.6651,1.6654,1.665,1.6651,136300000.0
2007-01-09 17:06:00,1.6653,1.6654,1.6649,1.6651,136300000.0
2007-01-09 17:07:00,1.6649,1.6651,1.6649,1.665,136300000.0
2007-01-09 17:08:00,1.6649,1.6654,1.6648,1.6653,136300000.0
2007-01-09 17:09:00,1.6652,1.6656,1.6652,1.6655,136300000.0
2007-01-09 17:10:00,1.6657,1.6658,1.6655,1.6656,136300000.0
2007-01-09 17:11:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2007-01-09 17:12:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-09 17:13:00,1.6656,1.6657,1.665,1.6651,136300000.0
2007-01-09 17:14:00,1.665,1.6651,1.6648,1.6651,136300000.0
2007-01-09 17:15:00,1.6649,1.6654,1.6649,1.6651,136300000.0
2007-01-09 17:16:00,1.6652,1.6653,1.6651,1.6651,136300000.0
2007-01-09 17:17:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2007-01-09 17:18:00,1.6655,1.6658,1.6654,1.6657,136300000.0
2007-01-09 17:19:00,1.6656,1.6656,1.665,1.6652,136300000.0
2007-01-09 17:20:00,1.6654,1.6654,1.665,1.6654,136300000.0
2007-01-09 17:21:00,1.6651,1.6654,1.665,1.6651,136300000.0
2007-01-09 17:22:00,1.6653,1.6655,1.665,1.6653,136300000.0
2007-01-09 17:23:00,1.6651,1.6654,1.665,1.6651,136300000.0
2007-01-09 17:24:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-09 17:25:00,1.6653,1.6656,1.6651,1.6654,136300000.0
2007-01-09 17:26:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-09 17:27:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-09 17:28:00,1.6654,1.6654,1.665,1.665,136300000.0
2007-01-09 17:29:00,1.6651,1.6653,1.665,1.6653,136300000.0
2007-01-09 17:30:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2007-01-09 17:31:00,1.665,1.6653,1.665,1.6653,136300000.0
2007-01-09 17:32:00,1.6651,1.6654,1.6649,1.6651,136300000.0
2007-01-09 17:33:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2007-01-09 17:34:00,1.665,1.6651,1.6648,1.6651,136300000.0
2007-01-09 17:35:00,1.665,1.6653,1.6649,1.6651,136300000.0
2007-01-09 17:36:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2007-01-09 17:37:00,1.665,1.6651,1.6648,1.6649,136300000.0
2007-01-09 17:38:00,1.6648,1.6651,1.6648,1.665,136300000.0
2007-01-09 17:39:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2007-01-09 17:40:00,1.6648,1.6649,1.6646,1.6647,136300000.0
2007-01-09 17:41:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2007-01-09 17:42:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-09 17:43:00,1.6651,1.6651,1.6648,1.665,136300000.0
2007-01-09 17:44:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2007-01-09 17:45:00,1.665,1.6651,1.6648,1.665,136300000.0
2007-01-09 17:46:00,1.6651,1.6651,1.665,1.6651,136300000.0
2007-01-09 17:47:00,1.6652,1.6655,1.6652,1.6652,136300000.0
2007-01-09 17:48:00,1.6653,1.6658,1.6652,1.6655,136300000.0
2007-01-09 17:49:00,1.6656,1.6657,1.6651,1.6654,136300000.0
2007-01-09 17:50:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2007-01-09 17:51:00,1.6655,1.6663,1.6655,1.6662,136300000.0
2007-01-09 17:52:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2007-01-09 17:53:00,1.666,1.6664,1.6659,1.6663,136300000.0
2007-01-09 17:54:00,1.6662,1.6671,1.6661,1.6669,136300000.0
2007-01-09 17:55:00,1.6667,1.6669,1.6665,1.6666,136300000.0
2007-01-09 17:56:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2007-01-09 17:57:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-01-09 17:58:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2007-01-09 17:59:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2007-01-09 18:00:00,1.6667,1.6671,1.6667,1.6671,136300000.0
2007-01-09 18:01:00,1.6669,1.6673,1.6669,1.6669,136300000.0
2007-01-09 18:02:00,1.6667,1.6671,1.6667,1.6669,136300000.0
2007-01-09 18:03:00,1.6668,1.6671,1.6666,1.6666,136300000.0
2007-01-09 18:04:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2007-01-09 18:05:00,1.667,1.6671,1.6668,1.667,136300000.0
2007-01-09 18:06:00,1.6669,1.6672,1.6667,1.6669,136300000.0
2007-01-09 18:07:00,1.6668,1.6673,1.6668,1.6671,136300000.0
2007-01-09 18:08:00,1.6672,1.6673,1.667,1.667,136300000.0
2007-01-09 18:09:00,1.6672,1.6672,1.6668,1.6668,136300000.0
2007-01-09 18:10:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2007-01-09 18:11:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2007-01-09 18:12:00,1.6666,1.6667,1.6663,1.6666,136300000.0
2007-01-09 18:13:00,1.6667,1.6669,1.6666,1.6667,136300000.0
2007-01-09 18:14:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2007-01-09 18:16:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2007-01-09 18:17:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2007-01-09 18:18:00,1.6672,1.6674,1.667,1.6672,136300000.0
2007-01-09 18:19:00,1.6671,1.6673,1.6667,1.6669,136300000.0
2007-01-09 18:20:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2007-01-09 18:21:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-01-09 18:22:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-01-09 18:23:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2007-01-09 18:24:00,1.667,1.6671,1.6667,1.6671,136300000.0
2007-01-09 18:25:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-01-09 18:26:00,1.6671,1.6677,1.6671,1.6674,136300000.0
2007-01-09 18:27:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2007-01-09 18:29:00,1.668,1.6682,1.6677,1.6681,136300000.0
2007-01-09 18:30:00,1.6677,1.6684,1.6677,1.6683,136300000.0
2007-01-09 18:31:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2007-01-09 18:32:00,1.6688,1.6692,1.6685,1.6692,136300000.0
2007-01-09 18:33:00,1.6693,1.6693,1.6687,1.6687,136300000.0
2007-01-09 18:34:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2007-01-09 18:35:00,1.6689,1.6689,1.6687,1.6688,136300000.0
2007-01-09 18:36:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-01-09 18:37:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2007-01-09 18:38:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2007-01-09 18:39:00,1.6687,1.6687,1.6684,1.6685,136300000.0
2007-01-09 18:40:00,1.6684,1.6687,1.6683,1.6684,136300000.0
2007-01-09 18:42:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-09 18:43:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-01-09 18:44:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-09 18:45:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-09 18:46:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2007-01-09 18:47:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2007-01-09 18:48:00,1.668,1.6681,1.6675,1.6678,136300000.0
2007-01-09 18:49:00,1.6679,1.6681,1.6677,1.6681,136300000.0
2007-01-09 18:50:00,1.6679,1.668,1.6674,1.668,136300000.0
2007-01-09 18:51:00,1.6677,1.6679,1.6671,1.6672,136300000.0
2007-01-09 18:52:00,1.6673,1.6676,1.6671,1.6676,136300000.0
2007-01-09 18:53:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2007-01-09 18:54:00,1.6677,1.6679,1.6674,1.6677,136300000.0
2007-01-09 18:55:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2007-01-09 18:56:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-01-09 18:58:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-09 18:59:00,1.6674,1.6676,1.6672,1.6675,136300000.0
2007-01-09 19:00:00,1.6676,1.6679,1.6674,1.6675,136300000.0
2007-01-09 19:01:00,1.6674,1.6677,1.6673,1.6677,136300000.0
2007-01-09 19:02:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2007-01-09 19:03:00,1.6672,1.6674,1.667,1.6672,136300000.0
2007-01-09 19:04:00,1.6673,1.6673,1.6667,1.667,136300000.0
2007-01-09 19:05:00,1.6672,1.6672,1.6666,1.6672,136300000.0
2007-01-09 19:06:00,1.667,1.6671,1.6669,1.6669,136300000.0
2007-01-09 19:07:00,1.6667,1.667,1.6666,1.6669,136300000.0
2007-01-09 19:08:00,1.6668,1.667,1.6666,1.667,136300000.0
2007-01-09 19:09:00,1.6669,1.6671,1.6666,1.667,136300000.0
2007-01-09 19:10:00,1.6669,1.6675,1.6669,1.6675,136300000.0
2007-01-09 19:11:00,1.6674,1.6674,1.667,1.667,136300000.0
2007-01-09 19:12:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2007-01-09 19:13:00,1.667,1.6671,1.6667,1.667,136300000.0
2007-01-09 19:14:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2007-01-09 19:15:00,1.667,1.6671,1.6665,1.6666,136300000.0
2007-01-09 19:16:00,1.6665,1.6665,1.6662,1.6665,136300000.0
2007-01-09 19:17:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-01-09 19:18:00,1.6659,1.6662,1.6659,1.666,136300000.0
2007-01-09 19:19:00,1.6662,1.6662,1.6658,1.6659,136300000.0
2007-01-09 19:20:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2007-01-09 19:21:00,1.6657,1.666,1.6657,1.6657,136300000.0
2007-01-09 19:22:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-01-09 19:23:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2007-01-09 19:24:00,1.666,1.6664,1.6659,1.6661,136300000.0
2007-01-09 19:25:00,1.6663,1.6664,1.6659,1.666,136300000.0
2007-01-09 19:26:00,1.6662,1.6663,1.6659,1.6663,136300000.0
2007-01-09 19:27:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2007-01-09 19:28:00,1.6662,1.6663,1.666,1.6663,136300000.0
2007-01-09 19:29:00,1.6664,1.6666,1.6662,1.6662,136300000.0
2007-01-09 19:30:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2007-01-09 19:31:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2007-01-09 19:32:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2007-01-09 19:33:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2007-01-09 19:34:00,1.6668,1.6668,1.6661,1.6665,136300000.0
2007-01-09 19:35:00,1.6664,1.6664,1.6659,1.6659,136300000.0
2007-01-09 19:36:00,1.6658,1.6658,1.6653,1.6655,136300000.0
2007-01-09 19:37:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2007-01-09 19:38:00,1.6656,1.6657,1.6655,1.6656,136300000.0
2007-01-09 19:39:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2007-01-09 19:40:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2007-01-09 19:41:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2007-01-09 19:43:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-01-09 19:44:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-09 19:45:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2007-01-09 19:47:00,1.6652,1.6653,1.665,1.665,136300000.0
2007-01-09 19:48:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-01-09 19:49:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-09 19:50:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-09 19:51:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-09 19:52:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2007-01-09 19:53:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2007-01-09 19:54:00,1.6653,1.6657,1.6653,1.6655,136300000.0
2007-01-09 19:55:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2007-01-09 19:56:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2007-01-09 19:57:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-09 20:00:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2007-01-09 20:01:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2007-01-09 20:02:00,1.6655,1.6655,1.6653,1.6655,136300000.0
2007-01-09 20:03:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-09 20:04:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-09 20:05:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2007-01-09 20:06:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-09 20:07:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-01-09 20:08:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-09 20:09:00,1.6656,1.6657,1.6654,1.6655,136300000.0
2007-01-09 20:10:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-01-09 20:11:00,1.6656,1.6658,1.6655,1.6655,136300000.0
2007-01-09 20:12:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-09 20:13:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-09 20:14:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-09 20:19:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-01-09 20:20:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-01-09 20:21:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2007-01-09 20:22:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2007-01-09 20:23:00,1.6642,1.6645,1.6639,1.664,136300000.0
2007-01-09 20:24:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2007-01-09 20:25:00,1.6642,1.6643,1.6639,1.6639,136300000.0
2007-01-09 20:26:00,1.6641,1.6641,1.6636,1.6638,136300000.0
2007-01-09 20:27:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2007-01-09 20:28:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2007-01-09 20:29:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2007-01-09 20:30:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2007-01-09 20:31:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2007-01-09 20:32:00,1.6639,1.664,1.6636,1.6639,136300000.0
2007-01-09 20:33:00,1.664,1.6646,1.6639,1.6646,136300000.0
2007-01-09 20:34:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-09 20:35:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-01-09 20:36:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-09 20:37:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2007-01-09 20:38:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-01-09 20:39:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-09 20:41:00,1.6644,1.6648,1.6644,1.6646,136300000.0
2007-01-09 20:42:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2007-01-09 20:43:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-09 20:45:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-09 20:46:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2007-01-09 20:47:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-01-09 20:48:00,1.6641,1.6647,1.6641,1.6642,136300000.0
2007-01-09 20:49:00,1.6643,1.6646,1.6643,1.6645,136300000.0
2007-01-09 20:50:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2007-01-09 20:51:00,1.6641,1.6642,1.664,1.664,136300000.0
2007-01-09 20:52:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2007-01-09 20:53:00,1.6643,1.6645,1.6641,1.6643,136300000.0
2007-01-09 20:54:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-01-09 20:55:00,1.664,1.664,1.664,1.664,136300000.0
2007-01-09 20:56:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-01-09 20:57:00,1.6637,1.6637,1.6631,1.6633,136300000.0
2007-01-09 20:58:00,1.6632,1.6637,1.6632,1.6635,136300000.0
2007-01-09 20:59:00,1.6637,1.6637,1.6632,1.6634,136300000.0
2007-01-09 21:00:00,1.6636,1.6637,1.6633,1.6637,136300000.0
2007-01-09 21:01:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2007-01-09 21:02:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2007-01-09 21:03:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-09 21:04:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-09 21:06:00,1.6637,1.6641,1.6637,1.6641,136300000.0
2007-01-09 21:07:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-01-09 21:08:00,1.6641,1.6645,1.664,1.6645,136300000.0
2007-01-09 21:09:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-01-09 21:10:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-01-09 21:11:00,1.664,1.664,1.664,1.664,136300000.0
2007-01-09 21:12:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-01-09 21:13:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-01-09 21:14:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2007-01-09 21:15:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-01-09 21:16:00,1.6638,1.6642,1.6638,1.6641,136300000.0
2007-01-09 21:17:00,1.6639,1.6641,1.6639,1.664,136300000.0
2007-01-09 21:18:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2007-01-09 21:19:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-01-09 21:20:00,1.664,1.664,1.664,1.664,136300000.0
2007-01-09 21:24:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2007-01-09 21:25:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2007-01-09 21:26:00,1.6642,1.6646,1.6639,1.6646,136300000.0
2007-01-09 21:27:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2007-01-09 21:28:00,1.6645,1.6646,1.6642,1.6643,136300000.0
2007-01-09 21:29:00,1.6641,1.6644,1.6638,1.6638,136300000.0
2007-01-09 21:30:00,1.6639,1.6644,1.6637,1.6642,136300000.0
2007-01-09 21:31:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2007-01-09 21:32:00,1.6645,1.6645,1.6641,1.6643,136300000.0
2007-01-09 21:33:00,1.6645,1.6651,1.6644,1.6649,136300000.0
2007-01-09 21:34:00,1.6646,1.6646,1.6641,1.6641,136300000.0
2007-01-09 21:35:00,1.6642,1.6644,1.664,1.6642,136300000.0
2007-01-09 21:36:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-01-09 21:37:00,1.6644,1.6648,1.6642,1.6648,136300000.0
2007-01-09 21:38:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-09 21:39:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-09 21:40:00,1.6646,1.6646,1.6643,1.6645,136300000.0
2007-01-09 21:41:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2007-01-09 21:42:00,1.6645,1.6647,1.6643,1.6643,136300000.0
2007-01-09 21:43:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2007-01-09 21:44:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-01-09 21:45:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2007-01-09 21:46:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2007-01-09 21:47:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-01-09 21:48:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2007-01-09 21:49:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2007-01-09 21:50:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2007-01-09 21:51:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2007-01-09 21:52:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2007-01-09 21:53:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-09 21:54:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2007-01-09 21:55:00,1.6646,1.6646,1.6643,1.6644,136300000.0
2007-01-09 21:56:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2007-01-09 21:57:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2007-01-09 21:58:00,1.6642,1.6643,1.664,1.6643,136300000.0
2007-01-09 21:59:00,1.6642,1.6642,1.664,1.6642,136300000.0
2007-01-09 22:00:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2007-01-09 22:01:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2007-01-09 22:02:00,1.6643,1.6646,1.6643,1.6643,136300000.0
2007-01-09 22:03:00,1.6646,1.6646,1.6643,1.6646,136300000.0
2007-01-09 22:05:00,1.6643,1.6645,1.664,1.6644,136300000.0
2007-01-09 22:07:00,1.6642,1.6646,1.6642,1.6646,136300000.0
2007-01-09 22:08:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2007-01-09 22:09:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2007-01-09 22:11:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-09 22:12:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-09 22:13:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-09 22:14:00,1.6646,1.6648,1.6645,1.6646,136300000.0
2007-01-09 22:15:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-09 22:16:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-09 22:18:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-01-09 22:21:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-09 22:22:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2007-01-09 22:23:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-01-09 22:25:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2007-01-09 22:28:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2007-01-09 22:30:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-01-09 22:31:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-09 22:32:00,1.6643,1.6645,1.6642,1.6642,136300000.0
2007-01-09 22:33:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-09 22:34:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-09 22:36:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-01-09 22:37:00,1.6644,1.6645,1.6642,1.6645,136300000.0
2007-01-09 22:38:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-09 22:39:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-09 22:40:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-01-09 22:41:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2007-01-09 22:42:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-09 22:43:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-09 22:44:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2007-01-09 22:46:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-01-09 22:47:00,1.664,1.6642,1.664,1.6641,136300000.0
2007-01-09 22:48:00,1.6645,1.6645,1.664,1.6645,136300000.0
2007-01-09 22:51:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-01-09 22:52:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2007-01-09 22:53:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-09 22:54:00,1.6645,1.6646,1.664,1.6642,136300000.0
2007-01-09 22:55:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2007-01-09 22:56:00,1.664,1.6642,1.6639,1.6639,136300000.0
2007-01-09 22:57:00,1.664,1.6642,1.6639,1.6642,136300000.0
2007-01-09 22:58:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2007-01-09 22:59:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-09 23:00:00,1.6648,1.6655,1.6648,1.6651,136300000.0
2007-01-09 23:01:00,1.6649,1.6653,1.6648,1.6649,136300000.0
2007-01-09 23:02:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2007-01-09 23:03:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-09 23:04:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2007-01-09 23:05:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-09 23:06:00,1.6645,1.6645,1.6639,1.6641,136300000.0
2007-01-09 23:07:00,1.6642,1.6642,1.664,1.6642,136300000.0
2007-01-09 23:08:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-01-09 23:09:00,1.6642,1.6643,1.6639,1.664,136300000.0
2007-01-09 23:11:00,1.6639,1.6639,1.6636,1.6637,136300000.0
2007-01-09 23:12:00,1.6634,1.6638,1.6632,1.6638,136300000.0
2007-01-09 23:13:00,1.6642,1.6645,1.664,1.6641,136300000.0
2007-01-09 23:14:00,1.6642,1.6647,1.6642,1.6644,136300000.0
2007-01-09 23:15:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2007-01-09 23:16:00,1.6647,1.6647,1.6644,1.6646,136300000.0
2007-01-09 23:17:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-09 23:18:00,1.6645,1.6648,1.6644,1.6645,136300000.0
2007-01-09 23:19:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-09 23:20:00,1.665,1.6654,1.665,1.6654,136300000.0
2007-01-09 23:21:00,1.6652,1.6652,1.665,1.6652,136300000.0
2007-01-09 23:22:00,1.665,1.665,1.6649,1.665,136300000.0
2007-01-09 23:23:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2007-01-09 23:24:00,1.6648,1.6653,1.6646,1.6651,136300000.0
2007-01-09 23:25:00,1.665,1.665,1.665,1.665,136300000.0
2007-01-09 23:26:00,1.6653,1.6653,1.665,1.665,136300000.0
2007-01-09 23:27:00,1.6651,1.6653,1.665,1.6653,136300000.0
2007-01-09 23:28:00,1.665,1.6653,1.665,1.6651,136300000.0
2007-01-09 23:29:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2007-01-09 23:30:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2007-01-09 23:31:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-09 23:34:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2007-01-09 23:35:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-09 23:37:00,1.6653,1.6659,1.6649,1.6657,136300000.0
2007-01-09 23:38:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2007-01-09 23:39:00,1.6655,1.6656,1.6653,1.6656,136300000.0
2007-01-09 23:40:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2007-01-09 23:41:00,1.6654,1.6658,1.665,1.6658,136300000.0
2007-01-09 23:42:00,1.6659,1.6659,1.6652,1.6656,136300000.0
2007-01-09 23:43:00,1.6655,1.6655,1.6651,1.6654,136300000.0
2007-01-09 23:44:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2007-01-09 23:45:00,1.6658,1.6658,1.6654,1.6654,136300000.0
2007-01-09 23:46:00,1.6653,1.6656,1.6653,1.6653,136300000.0
2007-01-09 23:47:00,1.6654,1.6657,1.6653,1.6657,136300000.0
2007-01-09 23:48:00,1.6654,1.6656,1.6653,1.6655,136300000.0
2007-01-09 23:49:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2007-01-09 23:50:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2007-01-09 23:51:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-09 23:52:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2007-01-09 23:53:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2007-01-09 23:54:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-09 23:55:00,1.6651,1.6655,1.6651,1.6654,136300000.0
2007-01-09 23:56:00,1.6653,1.6656,1.6651,1.6651,136300000.0
2007-01-09 23:57:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-09 23:58:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-01-09 23:59:00,1.6653,1.6653,1.665,1.6651,136300000.0
2007-01-10 00:00:00,1.665,1.6653,1.665,1.6652,136300000.0
2007-01-10 00:01:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2007-01-10 00:02:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-10 00:03:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2007-01-10 00:05:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2007-01-10 00:06:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-01-10 00:07:00,1.6644,1.6645,1.6642,1.6644,136300000.0
2007-01-10 00:08:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2007-01-10 00:09:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2007-01-10 00:10:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2007-01-10 00:11:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-10 00:12:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-10 00:13:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2007-01-10 00:14:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2007-01-10 00:15:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2007-01-10 00:16:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2007-01-10 00:17:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-10 00:18:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-10 00:19:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-10 00:20:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2007-01-10 00:21:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-10 00:22:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2007-01-10 00:23:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2007-01-10 00:24:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2007-01-10 00:25:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-01-10 00:26:00,1.6644,1.6645,1.6642,1.6644,136300000.0
2007-01-10 00:27:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-01-10 00:28:00,1.6644,1.6644,1.664,1.6643,136300000.0
2007-01-10 00:29:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-01-10 00:30:00,1.6638,1.664,1.6637,1.664,136300000.0
2007-01-10 00:31:00,1.6639,1.664,1.6639,1.6639,136300000.0
2007-01-10 00:32:00,1.664,1.6641,1.6638,1.6638,136300000.0
2007-01-10 00:33:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-01-10 00:34:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-01-10 00:36:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2007-01-10 00:37:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-01-10 00:38:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-01-10 00:39:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-01-10 00:40:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-01-10 00:42:00,1.664,1.6642,1.664,1.664,136300000.0
2007-01-10 00:43:00,1.6641,1.6642,1.664,1.664,136300000.0
2007-01-10 00:44:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2007-01-10 00:45:00,1.6642,1.6642,1.6639,1.664,136300000.0
2007-01-10 00:46:00,1.6642,1.6643,1.664,1.664,136300000.0
2007-01-10 00:47:00,1.6642,1.6642,1.6638,1.6638,136300000.0
2007-01-10 00:48:00,1.6637,1.6641,1.6637,1.6637,136300000.0
2007-01-10 00:49:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2007-01-10 00:50:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-01-10 00:51:00,1.6638,1.6641,1.6638,1.6639,136300000.0
2007-01-10 00:52:00,1.6637,1.664,1.6634,1.664,136300000.0
2007-01-10 00:53:00,1.6641,1.6642,1.6636,1.6639,136300000.0
2007-01-10 00:54:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2007-01-10 00:55:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-01-10 00:56:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2007-01-10 00:57:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-01-10 00:58:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-01-10 00:59:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2007-01-10 01:00:00,1.664,1.664,1.6635,1.6635,136300000.0
2007-01-10 01:01:00,1.6636,1.664,1.6636,1.6639,136300000.0
2007-01-10 01:02:00,1.6638,1.664,1.6635,1.6637,136300000.0
2007-01-10 01:03:00,1.6636,1.6639,1.6635,1.6638,136300000.0
2007-01-10 01:04:00,1.6636,1.664,1.6635,1.664,136300000.0
2007-01-10 01:05:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2007-01-10 01:06:00,1.6635,1.6637,1.6634,1.6635,136300000.0
2007-01-10 01:07:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2007-01-10 01:08:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-01-10 01:09:00,1.6634,1.6637,1.6633,1.6637,136300000.0
2007-01-10 01:10:00,1.6635,1.6638,1.6632,1.6634,136300000.0
2007-01-10 01:11:00,1.6635,1.6637,1.6632,1.6632,136300000.0
2007-01-10 01:12:00,1.6631,1.6633,1.6629,1.6629,136300000.0
2007-01-10 01:13:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2007-01-10 01:14:00,1.6624,1.6625,1.6614,1.662,136300000.0
2007-01-10 01:15:00,1.6614,1.662,1.6611,1.662,136300000.0
2007-01-10 01:16:00,1.6621,1.6622,1.6619,1.662,136300000.0
2007-01-10 01:17:00,1.6619,1.6622,1.6617,1.662,136300000.0
2007-01-10 01:18:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2007-01-10 01:19:00,1.6617,1.6617,1.6604,1.6608,136300000.0
2007-01-10 01:20:00,1.6607,1.6611,1.6605,1.6611,136300000.0
2007-01-10 01:21:00,1.6609,1.6613,1.6608,1.6611,136300000.0
2007-01-10 01:22:00,1.6608,1.6612,1.6607,1.6612,136300000.0
2007-01-10 01:23:00,1.6614,1.6614,1.6607,1.661,136300000.0
2007-01-10 01:24:00,1.6611,1.6614,1.6608,1.6614,136300000.0
2007-01-10 01:25:00,1.6612,1.6616,1.6612,1.6613,136300000.0
2007-01-10 01:26:00,1.6612,1.6615,1.661,1.6614,136300000.0
2007-01-10 01:27:00,1.6616,1.6622,1.6611,1.6622,136300000.0
2007-01-10 01:28:00,1.6619,1.6622,1.6612,1.6613,136300000.0
2007-01-10 01:29:00,1.6614,1.6623,1.6609,1.6623,136300000.0
2007-01-10 01:30:00,1.6622,1.6633,1.6622,1.6626,136300000.0
2007-01-10 01:31:00,1.6624,1.6628,1.6623,1.6626,136300000.0
2007-01-10 01:32:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2007-01-10 01:33:00,1.663,1.6633,1.6629,1.6631,136300000.0
2007-01-10 01:34:00,1.6629,1.6636,1.6629,1.6634,136300000.0
2007-01-10 01:35:00,1.6632,1.6636,1.6632,1.6632,136300000.0
2007-01-10 01:36:00,1.6634,1.6634,1.6627,1.6629,136300000.0
2007-01-10 01:37:00,1.6627,1.6632,1.6626,1.663,136300000.0
2007-01-10 01:38:00,1.6632,1.6634,1.6626,1.6628,136300000.0
2007-01-10 01:39:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2007-01-10 01:40:00,1.6627,1.663,1.6626,1.6628,136300000.0
2007-01-10 01:41:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-01-10 01:42:00,1.6628,1.6629,1.6624,1.6624,136300000.0
2007-01-10 01:43:00,1.6623,1.6626,1.6622,1.6626,136300000.0
2007-01-10 01:44:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2007-01-10 01:45:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2007-01-10 01:46:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-01-10 01:47:00,1.6622,1.6626,1.6622,1.6622,136300000.0
2007-01-10 01:48:00,1.662,1.662,1.6617,1.6619,136300000.0
2007-01-10 01:49:00,1.6617,1.6622,1.6617,1.6622,136300000.0
2007-01-10 01:50:00,1.662,1.662,1.6614,1.6614,136300000.0
2007-01-10 01:51:00,1.6613,1.6619,1.6613,1.6616,136300000.0
2007-01-10 01:52:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2007-01-10 01:53:00,1.6613,1.6617,1.6613,1.6616,136300000.0
2007-01-10 01:54:00,1.6614,1.6628,1.6613,1.662,136300000.0
2007-01-10 01:55:00,1.6619,1.662,1.6616,1.6617,136300000.0
2007-01-10 01:56:00,1.6618,1.6621,1.6612,1.6612,136300000.0
2007-01-10 01:57:00,1.6614,1.6619,1.6611,1.6617,136300000.0
2007-01-10 01:58:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-01-10 01:59:00,1.6617,1.6619,1.6614,1.6615,136300000.0
2007-01-10 02:00:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2007-01-10 02:01:00,1.6614,1.6616,1.6611,1.6613,136300000.0
2007-01-10 02:02:00,1.6611,1.6617,1.6607,1.6617,136300000.0
2007-01-10 02:03:00,1.6616,1.6618,1.6614,1.6615,136300000.0
2007-01-10 02:04:00,1.6613,1.6619,1.6612,1.6614,136300000.0
2007-01-10 02:05:00,1.6617,1.6617,1.6614,1.6615,136300000.0
2007-01-10 02:06:00,1.6617,1.6619,1.6615,1.6615,136300000.0
2007-01-10 02:07:00,1.6617,1.662,1.6617,1.6619,136300000.0
2007-01-10 02:08:00,1.6616,1.6623,1.6616,1.6618,136300000.0
2007-01-10 02:09:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2007-01-10 02:10:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2007-01-10 02:11:00,1.6617,1.662,1.6617,1.662,136300000.0
2007-01-10 02:12:00,1.6622,1.6622,1.6617,1.6619,136300000.0
2007-01-10 02:13:00,1.6617,1.662,1.6617,1.6618,136300000.0
2007-01-10 02:14:00,1.6617,1.6621,1.6617,1.662,136300000.0
2007-01-10 02:15:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2007-01-10 02:16:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-01-10 02:17:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-01-10 02:18:00,1.6622,1.6628,1.6622,1.6622,136300000.0
2007-01-10 02:19:00,1.662,1.6623,1.6618,1.662,136300000.0
2007-01-10 02:20:00,1.6617,1.662,1.6617,1.662,136300000.0
2007-01-10 02:21:00,1.6617,1.6622,1.6617,1.662,136300000.0
2007-01-10 02:22:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-01-10 02:23:00,1.6622,1.6622,1.6619,1.662,136300000.0
2007-01-10 02:24:00,1.6618,1.6622,1.6618,1.662,136300000.0
2007-01-10 02:25:00,1.6622,1.6624,1.6622,1.6623,136300000.0
2007-01-10 02:26:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2007-01-10 02:27:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2007-01-10 02:28:00,1.6622,1.6623,1.6618,1.6619,136300000.0
2007-01-10 02:29:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-01-10 02:30:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-01-10 02:31:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2007-01-10 02:32:00,1.6619,1.6619,1.6616,1.6617,136300000.0
2007-01-10 02:33:00,1.6616,1.662,1.6616,1.6618,136300000.0
2007-01-10 02:34:00,1.6619,1.662,1.6617,1.6617,136300000.0
2007-01-10 02:35:00,1.6616,1.6617,1.6612,1.6612,136300000.0
2007-01-10 02:36:00,1.6615,1.6616,1.6613,1.6616,136300000.0
2007-01-10 02:37:00,1.6614,1.6619,1.6614,1.6616,136300000.0
2007-01-10 02:38:00,1.6614,1.6623,1.6614,1.6623,136300000.0
2007-01-10 02:39:00,1.6622,1.6625,1.6621,1.6623,136300000.0
2007-01-10 02:40:00,1.6621,1.6623,1.6619,1.6619,136300000.0
2007-01-10 02:41:00,1.662,1.6623,1.662,1.662,136300000.0
2007-01-10 02:42:00,1.6623,1.6623,1.6619,1.6621,136300000.0
2007-01-10 02:43:00,1.6623,1.6623,1.6619,1.6619,136300000.0
2007-01-10 02:44:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-01-10 02:45:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-01-10 02:46:00,1.662,1.6622,1.662,1.6621,136300000.0
2007-01-10 02:47:00,1.6618,1.662,1.6617,1.662,136300000.0
2007-01-10 02:48:00,1.6619,1.6619,1.6614,1.6617,136300000.0
2007-01-10 02:49:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-01-10 02:50:00,1.6617,1.6619,1.6615,1.6619,136300000.0
2007-01-10 02:52:00,1.6621,1.6621,1.6617,1.6617,136300000.0
2007-01-10 02:53:00,1.6616,1.6619,1.6616,1.6617,136300000.0
2007-01-10 02:55:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-01-10 02:56:00,1.6619,1.662,1.6619,1.662,136300000.0
2007-01-10 02:57:00,1.6622,1.6622,1.6617,1.6619,136300000.0
2007-01-10 02:58:00,1.662,1.662,1.662,1.662,136300000.0
2007-01-10 02:59:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-01-10 03:00:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-01-10 03:01:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-01-10 03:02:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-01-10 03:03:00,1.6619,1.6624,1.6619,1.6622,136300000.0
2007-01-10 03:04:00,1.6619,1.6622,1.6617,1.6617,136300000.0
2007-01-10 03:05:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-01-10 03:06:00,1.662,1.6623,1.662,1.6623,136300000.0
2007-01-10 03:07:00,1.6621,1.6623,1.662,1.6623,136300000.0
2007-01-10 03:08:00,1.6621,1.6623,1.6619,1.6623,136300000.0
2007-01-10 03:09:00,1.6621,1.6623,1.662,1.662,136300000.0
2007-01-10 03:10:00,1.6623,1.6623,1.662,1.6623,136300000.0
2007-01-10 03:11:00,1.6621,1.6625,1.6621,1.6622,136300000.0
2007-01-10 03:12:00,1.6623,1.6623,1.6618,1.662,136300000.0
2007-01-10 03:13:00,1.6619,1.662,1.6616,1.662,136300000.0
2007-01-10 03:14:00,1.6619,1.6623,1.6611,1.6611,136300000.0
2007-01-10 03:15:00,1.6613,1.6615,1.661,1.6612,136300000.0
2007-01-10 03:16:00,1.6614,1.6614,1.6609,1.6611,136300000.0
2007-01-10 03:17:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2007-01-10 03:18:00,1.6617,1.6617,1.6612,1.6614,136300000.0
2007-01-10 03:19:00,1.6616,1.6619,1.6612,1.6612,136300000.0
2007-01-10 03:20:00,1.6614,1.6614,1.661,1.6613,136300000.0
2007-01-10 03:21:00,1.6611,1.6613,1.6609,1.6609,136300000.0
2007-01-10 03:22:00,1.6611,1.6614,1.6611,1.6612,136300000.0
2007-01-10 03:23:00,1.6609,1.661,1.6607,1.6608,136300000.0
2007-01-10 03:24:00,1.6607,1.6608,1.6603,1.6608,136300000.0
2007-01-10 03:25:00,1.6609,1.661,1.6607,1.6608,136300000.0
2007-01-10 03:26:00,1.6609,1.6609,1.6605,1.6609,136300000.0
2007-01-10 03:27:00,1.6608,1.6609,1.6605,1.6608,136300000.0
2007-01-10 03:28:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2007-01-10 03:29:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-01-10 03:30:00,1.6611,1.6611,1.6608,1.6611,136300000.0
2007-01-10 03:31:00,1.661,1.6613,1.661,1.6611,136300000.0
2007-01-10 03:33:00,1.6613,1.6613,1.6609,1.661,136300000.0
2007-01-10 03:34:00,1.6608,1.6608,1.6603,1.6605,136300000.0
2007-01-10 03:35:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2007-01-10 03:36:00,1.6605,1.661,1.6605,1.661,136300000.0
2007-01-10 03:37:00,1.6609,1.661,1.6608,1.6608,136300000.0
2007-01-10 03:38:00,1.661,1.661,1.661,1.661,136300000.0
2007-01-10 03:39:00,1.6608,1.661,1.6608,1.661,136300000.0
2007-01-10 03:40:00,1.6608,1.6612,1.6608,1.6612,136300000.0
2007-01-10 03:41:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-01-10 03:42:00,1.6615,1.6618,1.6614,1.6617,136300000.0
2007-01-10 03:43:00,1.6619,1.6619,1.6613,1.6617,136300000.0
2007-01-10 03:44:00,1.6618,1.662,1.6613,1.6614,136300000.0
2007-01-10 03:45:00,1.6616,1.662,1.6616,1.6618,136300000.0
2007-01-10 03:46:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-10 03:47:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2007-01-10 03:48:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-01-10 03:49:00,1.662,1.6623,1.662,1.662,136300000.0
2007-01-10 03:50:00,1.6619,1.6623,1.6616,1.662,136300000.0
2007-01-10 03:51:00,1.6622,1.6622,1.6617,1.6619,136300000.0
2007-01-10 03:52:00,1.6621,1.6621,1.6617,1.6617,136300000.0
2007-01-10 03:53:00,1.6619,1.662,1.6617,1.662,136300000.0
2007-01-10 03:54:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2007-01-10 03:55:00,1.6626,1.6627,1.6623,1.6623,136300000.0
2007-01-10 03:56:00,1.6625,1.6629,1.6623,1.6624,136300000.0
2007-01-10 03:57:00,1.6625,1.663,1.6624,1.663,136300000.0
2007-01-10 03:58:00,1.6629,1.6631,1.6627,1.6631,136300000.0
2007-01-10 03:59:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2007-01-10 04:00:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2007-01-10 04:01:00,1.6629,1.6634,1.6628,1.6629,136300000.0
2007-01-10 04:02:00,1.663,1.6632,1.6626,1.6627,136300000.0
2007-01-10 04:03:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2007-01-10 04:04:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2007-01-10 04:05:00,1.662,1.6623,1.6617,1.662,136300000.0
2007-01-10 04:06:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-01-10 04:07:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-01-10 04:08:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-01-10 04:09:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-01-10 04:10:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2007-01-10 04:11:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-01-10 04:12:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2007-01-10 04:13:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-01-10 04:14:00,1.662,1.662,1.662,1.662,136300000.0
2007-01-10 04:15:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-01-10 04:16:00,1.662,1.662,1.662,1.662,136300000.0
2007-01-10 04:18:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-01-10 04:19:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2007-01-10 04:20:00,1.662,1.662,1.6615,1.6615,136300000.0
2007-01-10 04:22:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-01-10 04:23:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2007-01-10 04:24:00,1.6614,1.6614,1.661,1.6611,136300000.0
2007-01-10 04:25:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2007-01-10 04:27:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2007-01-10 04:29:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-01-10 04:30:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2007-01-10 04:32:00,1.6612,1.6612,1.6609,1.661,136300000.0
2007-01-10 04:33:00,1.6609,1.6615,1.6609,1.6613,136300000.0
2007-01-10 04:34:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-01-10 04:35:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-01-10 04:37:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2007-01-10 04:38:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-01-10 04:40:00,1.6615,1.6617,1.6614,1.6614,136300000.0
2007-01-10 04:41:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2007-01-10 04:42:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2007-01-10 04:43:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2007-01-10 04:45:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2007-01-10 04:46:00,1.6612,1.6616,1.6612,1.6614,136300000.0
2007-01-10 04:47:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-01-10 04:49:00,1.6615,1.662,1.6615,1.662,136300000.0
2007-01-10 04:50:00,1.6619,1.662,1.6616,1.6618,136300000.0
2007-01-10 04:51:00,1.6617,1.662,1.6617,1.6619,136300000.0
2007-01-10 04:52:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-01-10 04:53:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-01-10 04:56:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2007-01-10 04:57:00,1.6617,1.6618,1.6615,1.6615,136300000.0
2007-01-10 04:58:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2007-01-10 04:59:00,1.6616,1.6617,1.6614,1.6615,136300000.0
2007-01-10 05:00:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2007-01-10 05:01:00,1.6614,1.6617,1.6613,1.6614,136300000.0
2007-01-10 05:02:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2007-01-10 05:03:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2007-01-10 05:04:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-01-10 05:05:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-01-10 05:06:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-10 05:07:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2007-01-10 05:08:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-01-10 05:09:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2007-01-10 05:11:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-01-10 05:12:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-01-10 05:13:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-01-10 05:14:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-01-10 05:15:00,1.662,1.662,1.6617,1.6617,136300000.0
2007-01-10 05:16:00,1.6616,1.6619,1.6615,1.6615,136300000.0
2007-01-10 05:17:00,1.6617,1.6619,1.6615,1.6619,136300000.0
2007-01-10 05:18:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2007-01-10 05:19:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-01-10 05:20:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-01-10 05:21:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-01-10 05:22:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2007-01-10 05:23:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-01-10 05:25:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-01-10 05:26:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-01-10 05:27:00,1.662,1.662,1.6616,1.6616,136300000.0
2007-01-10 05:28:00,1.6618,1.662,1.6618,1.662,136300000.0
2007-01-10 05:29:00,1.6618,1.662,1.6618,1.662,136300000.0
2007-01-10 05:30:00,1.6618,1.662,1.6618,1.662,136300000.0
2007-01-10 05:31:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-01-10 05:32:00,1.662,1.662,1.662,1.662,136300000.0
2007-01-10 05:33:00,1.6624,1.6625,1.6621,1.6625,136300000.0
2007-01-10 05:34:00,1.6626,1.6628,1.6623,1.6623,136300000.0
2007-01-10 05:35:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-01-10 05:36:00,1.6625,1.6626,1.6623,1.6626,136300000.0
2007-01-10 05:37:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2007-01-10 05:38:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-01-10 05:39:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2007-01-10 05:40:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-01-10 05:41:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2007-01-10 05:42:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2007-01-10 05:43:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-10 05:44:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2007-01-10 05:45:00,1.6626,1.6626,1.6623,1.6626,136300000.0
2007-01-10 05:46:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2007-01-10 05:47:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-01-10 05:48:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2007-01-10 05:49:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2007-01-10 05:50:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2007-01-10 05:51:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2007-01-10 05:52:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2007-01-10 05:53:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2007-01-10 05:54:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2007-01-10 05:55:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2007-01-10 05:56:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-01-10 05:58:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-10 05:59:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2007-01-10 06:00:00,1.6627,1.6628,1.6625,1.6628,136300000.0
2007-01-10 06:02:00,1.6626,1.6628,1.6623,1.6625,136300000.0
2007-01-10 06:03:00,1.6623,1.6623,1.662,1.6622,136300000.0
2007-01-10 06:04:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-01-10 06:05:00,1.6618,1.6621,1.6618,1.6621,136300000.0
2007-01-10 06:06:00,1.662,1.6622,1.662,1.6621,136300000.0
2007-01-10 06:07:00,1.662,1.662,1.662,1.662,136300000.0
2007-01-10 06:08:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2007-01-10 06:09:00,1.662,1.6622,1.6618,1.662,136300000.0
2007-01-10 06:10:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-01-10 06:12:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2007-01-10 06:13:00,1.6621,1.6621,1.6618,1.662,136300000.0
2007-01-10 06:15:00,1.6619,1.662,1.6616,1.6617,136300000.0
2007-01-10 06:16:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-01-10 06:17:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-01-10 06:18:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2007-01-10 06:19:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2007-01-10 06:20:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-01-10 06:21:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-01-10 06:22:00,1.662,1.6623,1.6618,1.6623,136300000.0
2007-01-10 06:23:00,1.6621,1.6624,1.6619,1.6623,136300000.0
2007-01-10 06:24:00,1.6621,1.6623,1.662,1.662,136300000.0
2007-01-10 06:25:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-01-10 06:26:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-01-10 06:27:00,1.6624,1.6627,1.6622,1.6624,136300000.0
2007-01-10 06:28:00,1.6623,1.6624,1.6618,1.662,136300000.0
2007-01-10 06:29:00,1.6619,1.6624,1.6619,1.6624,136300000.0
2007-01-10 06:30:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2007-01-10 06:31:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-01-10 06:32:00,1.6617,1.662,1.6617,1.6617,136300000.0
2007-01-10 06:34:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2007-01-10 06:35:00,1.6616,1.6616,1.6611,1.6612,136300000.0
2007-01-10 06:36:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2007-01-10 06:37:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2007-01-10 06:38:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2007-01-10 06:39:00,1.6619,1.6624,1.6618,1.662,136300000.0
2007-01-10 06:40:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2007-01-10 06:41:00,1.6623,1.6623,1.662,1.6622,136300000.0
2007-01-10 06:42:00,1.6621,1.6623,1.662,1.6622,136300000.0
2007-01-10 06:43:00,1.6621,1.6622,1.662,1.662,136300000.0
2007-01-10 06:44:00,1.6622,1.6625,1.662,1.6625,136300000.0
2007-01-10 06:45:00,1.6623,1.6627,1.6622,1.6625,136300000.0
2007-01-10 06:46:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2007-01-10 06:47:00,1.6623,1.6625,1.6621,1.6625,136300000.0
2007-01-10 06:48:00,1.6623,1.6624,1.6621,1.6623,136300000.0
2007-01-10 06:49:00,1.6624,1.6626,1.6622,1.6623,136300000.0
2007-01-10 06:50:00,1.6622,1.6626,1.6622,1.6624,136300000.0
2007-01-10 06:51:00,1.6623,1.6629,1.662,1.6622,136300000.0
2007-01-10 06:52:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2007-01-10 06:53:00,1.6622,1.6626,1.6622,1.6626,136300000.0
2007-01-10 06:54:00,1.6624,1.6627,1.6623,1.6625,136300000.0
2007-01-10 06:55:00,1.6626,1.6629,1.6626,1.6628,136300000.0
2007-01-10 06:56:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-10 06:57:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-01-10 06:58:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2007-01-10 06:59:00,1.6626,1.6628,1.6623,1.6627,136300000.0
2007-01-10 07:00:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2007-01-10 07:01:00,1.6628,1.6629,1.6625,1.6627,136300000.0
2007-01-10 07:02:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2007-01-10 07:03:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-10 07:04:00,1.6626,1.6628,1.6624,1.6628,136300000.0
2007-01-10 07:05:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2007-01-10 07:06:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2007-01-10 07:07:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2007-01-10 07:08:00,1.6625,1.6628,1.6623,1.6626,136300000.0
2007-01-10 07:09:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2007-01-10 07:10:00,1.6626,1.6626,1.6623,1.6626,136300000.0
2007-01-10 07:11:00,1.6628,1.6629,1.6626,1.6626,136300000.0
2007-01-10 07:12:00,1.6629,1.6629,1.6624,1.6626,136300000.0
2007-01-10 07:13:00,1.6625,1.663,1.6625,1.6628,136300000.0
2007-01-10 07:14:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-01-10 07:15:00,1.6626,1.6631,1.6626,1.6626,136300000.0
2007-01-10 07:17:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2007-01-10 07:18:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2007-01-10 07:19:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2007-01-10 07:20:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2007-01-10 07:22:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-01-10 07:23:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-10 07:24:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2007-01-10 07:25:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2007-01-10 07:26:00,1.6623,1.6623,1.662,1.6621,136300000.0
2007-01-10 07:27:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-01-10 07:28:00,1.662,1.6622,1.6619,1.6619,136300000.0
2007-01-10 07:29:00,1.662,1.662,1.6619,1.662,136300000.0
2007-01-10 07:30:00,1.6619,1.6621,1.6617,1.6619,136300000.0
2007-01-10 07:31:00,1.6617,1.662,1.6617,1.662,136300000.0
2007-01-10 07:32:00,1.6619,1.662,1.6617,1.662,136300000.0
2007-01-10 07:34:00,1.6618,1.662,1.6617,1.6617,136300000.0
2007-01-10 07:35:00,1.6618,1.6621,1.6617,1.6618,136300000.0
2007-01-10 07:36:00,1.6616,1.6618,1.6614,1.6618,136300000.0
2007-01-10 07:37:00,1.6619,1.6621,1.6616,1.6617,136300000.0
2007-01-10 07:38:00,1.662,1.6625,1.662,1.6622,136300000.0
2007-01-10 07:39:00,1.6623,1.6625,1.6622,1.6624,136300000.0
2007-01-10 07:40:00,1.6622,1.6626,1.6622,1.6623,136300000.0
2007-01-10 07:41:00,1.6625,1.6626,1.662,1.6623,136300000.0
2007-01-10 07:42:00,1.6625,1.6628,1.6623,1.6623,136300000.0
2007-01-10 07:43:00,1.6621,1.6625,1.6621,1.6623,136300000.0
2007-01-10 07:44:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-01-10 07:46:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-01-10 07:47:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-01-10 07:48:00,1.6625,1.6626,1.6618,1.662,136300000.0
2007-01-10 07:49:00,1.6621,1.6621,1.6617,1.662,136300000.0
2007-01-10 07:50:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-01-10 07:51:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2007-01-10 07:52:00,1.6624,1.6628,1.6624,1.6625,136300000.0
2007-01-10 07:54:00,1.6624,1.6624,1.662,1.6622,136300000.0
2007-01-10 07:55:00,1.662,1.6628,1.662,1.6625,136300000.0
2007-01-10 07:56:00,1.6626,1.6627,1.6623,1.6623,136300000.0
2007-01-10 07:57:00,1.6624,1.6624,1.662,1.662,136300000.0
2007-01-10 07:58:00,1.6622,1.6625,1.6621,1.6625,136300000.0
2007-01-10 07:59:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-01-10 08:00:00,1.6627,1.6627,1.6623,1.6625,136300000.0
2007-01-10 08:01:00,1.6623,1.6623,1.662,1.6622,136300000.0
2007-01-10 08:02:00,1.6623,1.6625,1.6621,1.6624,136300000.0
2007-01-10 08:03:00,1.6622,1.6625,1.6621,1.6621,136300000.0
2007-01-10 08:04:00,1.662,1.6621,1.6617,1.662,136300000.0
2007-01-10 08:05:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2007-01-10 08:06:00,1.662,1.662,1.6619,1.662,136300000.0
2007-01-10 08:07:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2007-01-10 08:08:00,1.6622,1.6623,1.6617,1.662,136300000.0
2007-01-10 08:09:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2007-01-10 08:10:00,1.6619,1.6625,1.6619,1.6623,136300000.0
2007-01-10 08:11:00,1.6622,1.6622,1.662,1.662,136300000.0
2007-01-10 08:12:00,1.6623,1.6623,1.662,1.662,136300000.0
2007-01-10 08:13:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2007-01-10 08:14:00,1.6617,1.6621,1.6616,1.6621,136300000.0
2007-01-10 08:15:00,1.662,1.6621,1.662,1.662,136300000.0
2007-01-10 08:16:00,1.6617,1.6622,1.6617,1.6622,136300000.0
2007-01-10 08:17:00,1.662,1.6623,1.6619,1.662,136300000.0
2007-01-10 08:18:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2007-01-10 08:19:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-01-10 08:20:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-01-10 08:21:00,1.6621,1.6622,1.662,1.6622,136300000.0
2007-01-10 08:22:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-01-10 08:23:00,1.662,1.6627,1.662,1.6625,136300000.0
2007-01-10 08:24:00,1.6627,1.6629,1.6626,1.6626,136300000.0
2007-01-10 08:25:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2007-01-10 08:26:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2007-01-10 08:27:00,1.6629,1.6631,1.6625,1.6627,136300000.0
2007-01-10 08:28:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-01-10 08:29:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2007-01-10 08:30:00,1.6634,1.6635,1.6627,1.6629,136300000.0
2007-01-10 08:31:00,1.6632,1.6634,1.6628,1.6632,136300000.0
2007-01-10 08:32:00,1.6629,1.6632,1.6628,1.6629,136300000.0
2007-01-10 08:33:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2007-01-10 08:34:00,1.6629,1.6629,1.6623,1.6627,136300000.0
2007-01-10 08:35:00,1.6626,1.6631,1.6626,1.6631,136300000.0
2007-01-10 08:36:00,1.6632,1.6634,1.6629,1.6631,136300000.0
2007-01-10 08:37:00,1.6629,1.6634,1.6629,1.6632,136300000.0
2007-01-10 08:38:00,1.663,1.6636,1.663,1.6633,136300000.0
2007-01-10 08:39:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2007-01-10 08:40:00,1.6633,1.6636,1.663,1.6636,136300000.0
2007-01-10 08:41:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2007-01-10 08:42:00,1.6636,1.6641,1.6636,1.6638,136300000.0
2007-01-10 08:43:00,1.6635,1.6641,1.6635,1.6638,136300000.0
2007-01-10 08:44:00,1.664,1.6642,1.6637,1.6637,136300000.0
2007-01-10 08:45:00,1.6639,1.6641,1.6632,1.6635,136300000.0
2007-01-10 08:46:00,1.6636,1.6636,1.6627,1.6629,136300000.0
2007-01-10 08:47:00,1.663,1.6635,1.6629,1.6632,136300000.0
2007-01-10 08:48:00,1.6633,1.6633,1.6629,1.6632,136300000.0
2007-01-10 08:49:00,1.663,1.6632,1.6626,1.663,136300000.0
2007-01-10 08:50:00,1.6629,1.6632,1.6627,1.6631,136300000.0
2007-01-10 08:51:00,1.6629,1.6631,1.6627,1.6629,136300000.0
2007-01-10 08:52:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2007-01-10 08:53:00,1.663,1.6632,1.6629,1.6629,136300000.0
2007-01-10 08:54:00,1.663,1.6635,1.663,1.6633,136300000.0
2007-01-10 08:55:00,1.6631,1.6635,1.6631,1.6635,136300000.0
2007-01-10 08:56:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2007-01-10 08:57:00,1.6632,1.6635,1.6631,1.6632,136300000.0
2007-01-10 08:58:00,1.6634,1.6637,1.6632,1.6637,136300000.0
2007-01-10 08:59:00,1.6635,1.6642,1.6635,1.6637,136300000.0
2007-01-10 09:00:00,1.6635,1.6641,1.6635,1.6641,136300000.0
2007-01-10 09:01:00,1.664,1.6641,1.6638,1.6638,136300000.0
2007-01-10 09:02:00,1.6639,1.664,1.6637,1.6637,136300000.0
2007-01-10 09:03:00,1.6639,1.664,1.6636,1.664,136300000.0
2007-01-10 09:04:00,1.6638,1.664,1.6635,1.6638,136300000.0
2007-01-10 09:05:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2007-01-10 09:06:00,1.6636,1.6638,1.6634,1.6635,136300000.0
2007-01-10 09:07:00,1.6638,1.6638,1.6633,1.6635,136300000.0
2007-01-10 09:08:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-01-10 09:09:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2007-01-10 09:10:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2007-01-10 09:11:00,1.6629,1.6636,1.6629,1.6634,136300000.0
2007-01-10 09:12:00,1.6635,1.6638,1.6633,1.6635,136300000.0
2007-01-10 09:13:00,1.6633,1.6639,1.6633,1.6638,136300000.0
2007-01-10 09:14:00,1.6636,1.6642,1.6636,1.6641,136300000.0
2007-01-10 09:15:00,1.6639,1.664,1.6635,1.6638,136300000.0
2007-01-10 09:16:00,1.6637,1.6642,1.6636,1.6636,136300000.0
2007-01-10 09:17:00,1.6637,1.6641,1.6637,1.6638,136300000.0
2007-01-10 09:18:00,1.664,1.6641,1.6638,1.6638,136300000.0
2007-01-10 09:19:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2007-01-10 09:20:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-01-10 09:21:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-01-10 09:22:00,1.6634,1.6634,1.6629,1.6631,136300000.0
2007-01-10 09:23:00,1.663,1.6633,1.6629,1.6631,136300000.0
2007-01-10 09:24:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2007-01-10 09:26:00,1.6633,1.6634,1.6631,1.6633,136300000.0
2007-01-10 09:27:00,1.6631,1.6631,1.663,1.663,136300000.0
2007-01-10 09:28:00,1.6631,1.6634,1.663,1.6633,136300000.0
2007-01-10 09:29:00,1.6634,1.6643,1.6631,1.6643,136300000.0
2007-01-10 09:30:00,1.6641,1.6641,1.6636,1.6639,136300000.0
2007-01-10 09:31:00,1.6638,1.6639,1.6633,1.6634,136300000.0
2007-01-10 09:32:00,1.6632,1.6641,1.6632,1.6639,136300000.0
2007-01-10 09:33:00,1.6637,1.6637,1.6633,1.6637,136300000.0
2007-01-10 09:34:00,1.6636,1.6638,1.6634,1.6636,136300000.0
2007-01-10 09:35:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-01-10 09:36:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2007-01-10 09:37:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2007-01-10 09:38:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-01-10 09:39:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-10 09:40:00,1.6637,1.6641,1.6637,1.6639,136300000.0
2007-01-10 09:41:00,1.6641,1.6642,1.6638,1.6641,136300000.0
2007-01-10 09:42:00,1.6639,1.6644,1.6637,1.6642,136300000.0
2007-01-10 09:43:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2007-01-10 09:44:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-01-10 09:45:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2007-01-10 09:46:00,1.6639,1.664,1.663,1.6634,136300000.0
2007-01-10 09:47:00,1.6635,1.6637,1.6633,1.6635,136300000.0
2007-01-10 09:48:00,1.6636,1.6637,1.6633,1.6637,136300000.0
2007-01-10 09:49:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2007-01-10 09:50:00,1.6636,1.6637,1.6634,1.6636,136300000.0
2007-01-10 09:51:00,1.6634,1.6637,1.6632,1.6633,136300000.0
2007-01-10 09:53:00,1.6634,1.6634,1.6628,1.6628,136300000.0
2007-01-10 09:54:00,1.663,1.6634,1.663,1.6634,136300000.0
2007-01-10 09:55:00,1.663,1.6634,1.6628,1.6631,136300000.0
2007-01-10 09:56:00,1.6629,1.6631,1.6627,1.663,136300000.0
2007-01-10 09:57:00,1.6631,1.6631,1.6625,1.6629,136300000.0
2007-01-10 09:58:00,1.6627,1.6631,1.6626,1.6628,136300000.0
2007-01-10 09:59:00,1.663,1.6631,1.6625,1.6631,136300000.0
2007-01-10 10:00:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2007-01-10 10:01:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2007-01-10 10:02:00,1.6634,1.6645,1.6634,1.6642,136300000.0
2007-01-10 10:03:00,1.664,1.6642,1.6636,1.6636,136300000.0
2007-01-10 10:04:00,1.6639,1.6642,1.6638,1.664,136300000.0
2007-01-10 10:05:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2007-01-10 10:06:00,1.6639,1.6639,1.6633,1.6637,136300000.0
2007-01-10 10:07:00,1.6635,1.6645,1.6635,1.6639,136300000.0
2007-01-10 10:08:00,1.6642,1.6643,1.6637,1.6637,136300000.0
2007-01-10 10:09:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-01-10 10:10:00,1.6636,1.6639,1.6634,1.6637,136300000.0
2007-01-10 10:11:00,1.6634,1.6637,1.6633,1.6636,136300000.0
2007-01-10 10:12:00,1.6637,1.6637,1.6633,1.6636,136300000.0
2007-01-10 10:13:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2007-01-10 10:14:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2007-01-10 10:15:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2007-01-10 10:16:00,1.6639,1.6639,1.6636,1.6636,136300000.0
2007-01-10 10:17:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-10 10:20:00,1.6639,1.6644,1.6639,1.6644,136300000.0
2007-01-10 10:22:00,1.6645,1.6645,1.6641,1.6642,136300000.0
2007-01-10 10:23:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2007-01-10 10:24:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2007-01-10 10:26:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2007-01-10 10:27:00,1.6645,1.6645,1.6642,1.6645,136300000.0
2007-01-10 10:28:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-10 10:29:00,1.6645,1.6646,1.6639,1.6643,136300000.0
2007-01-10 10:30:00,1.6642,1.6645,1.664,1.6644,136300000.0
2007-01-10 10:31:00,1.6643,1.6647,1.6642,1.6645,136300000.0
2007-01-10 10:32:00,1.6647,1.6648,1.6645,1.6647,136300000.0
2007-01-10 10:33:00,1.6645,1.6649,1.6644,1.6648,136300000.0
2007-01-10 10:34:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2007-01-10 10:35:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-01-10 10:36:00,1.665,1.6651,1.6642,1.6642,136300000.0
2007-01-10 10:37:00,1.6646,1.6646,1.664,1.6642,136300000.0
2007-01-10 10:38:00,1.6637,1.664,1.6636,1.6638,136300000.0
2007-01-10 10:39:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-01-10 10:40:00,1.664,1.664,1.6634,1.6634,136300000.0
2007-01-10 10:41:00,1.6635,1.6635,1.6632,1.6635,136300000.0
2007-01-10 10:42:00,1.6633,1.6633,1.6629,1.6632,136300000.0
2007-01-10 10:43:00,1.6631,1.6635,1.6628,1.6633,136300000.0
2007-01-10 10:44:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2007-01-10 10:45:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-01-10 10:46:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-01-10 10:47:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2007-01-10 10:48:00,1.663,1.6634,1.663,1.6634,136300000.0
2007-01-10 10:49:00,1.6632,1.6636,1.6632,1.6636,136300000.0
2007-01-10 10:50:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2007-01-10 10:51:00,1.6632,1.6642,1.6632,1.6642,136300000.0
2007-01-10 10:52:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2007-01-10 10:53:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-01-10 10:54:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-10 10:55:00,1.6644,1.6646,1.6642,1.6645,136300000.0
2007-01-10 10:56:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2007-01-10 10:57:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2007-01-10 10:58:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-10 10:59:00,1.6647,1.6651,1.6647,1.6651,136300000.0
2007-01-10 11:00:00,1.6649,1.6656,1.6648,1.6654,136300000.0
2007-01-10 11:01:00,1.6653,1.6659,1.6652,1.6659,136300000.0
2007-01-10 11:02:00,1.666,1.666,1.6648,1.665,136300000.0
2007-01-10 11:03:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-10 11:04:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2007-01-10 11:05:00,1.6653,1.6654,1.665,1.6653,136300000.0
2007-01-10 11:06:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2007-01-10 11:07:00,1.6654,1.6657,1.6653,1.6654,136300000.0
2007-01-10 11:08:00,1.6657,1.666,1.6653,1.6655,136300000.0
2007-01-10 11:09:00,1.6656,1.6658,1.6649,1.665,136300000.0
2007-01-10 11:10:00,1.6652,1.6654,1.6649,1.6649,136300000.0
2007-01-10 11:11:00,1.665,1.6654,1.6649,1.6652,136300000.0
2007-01-10 11:12:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2007-01-10 11:13:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-01-10 11:14:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-10 11:15:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2007-01-10 11:16:00,1.6657,1.6662,1.6657,1.6658,136300000.0
2007-01-10 11:17:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2007-01-10 11:18:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2007-01-10 11:19:00,1.6654,1.6655,1.6651,1.6654,136300000.0
2007-01-10 11:20:00,1.6655,1.6659,1.6654,1.6658,136300000.0
2007-01-10 11:21:00,1.666,1.666,1.6656,1.6656,136300000.0
2007-01-10 11:22:00,1.6657,1.6659,1.6656,1.6657,136300000.0
2007-01-10 11:23:00,1.6659,1.6659,1.6654,1.6654,136300000.0
2007-01-10 11:25:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-10 11:26:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2007-01-10 11:27:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2007-01-10 11:28:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-01-10 11:29:00,1.6658,1.6658,1.6654,1.6656,136300000.0
2007-01-10 11:30:00,1.6658,1.6658,1.6654,1.6654,136300000.0
2007-01-10 11:31:00,1.6656,1.6657,1.6648,1.6651,136300000.0
2007-01-10 11:32:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2007-01-10 11:33:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-10 11:34:00,1.6651,1.6654,1.6649,1.6652,136300000.0
2007-01-10 11:35:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2007-01-10 11:36:00,1.665,1.6652,1.6648,1.6651,136300000.0
2007-01-10 11:37:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2007-01-10 11:38:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-10 11:39:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2007-01-10 11:40:00,1.6655,1.666,1.6652,1.6657,136300000.0
2007-01-10 11:41:00,1.6659,1.6662,1.6657,1.6657,136300000.0
2007-01-10 11:42:00,1.6659,1.666,1.6659,1.666,136300000.0
2007-01-10 11:43:00,1.6662,1.6662,1.6657,1.666,136300000.0
2007-01-10 11:44:00,1.6659,1.6665,1.6659,1.6663,136300000.0
2007-01-10 11:45:00,1.6662,1.6663,1.666,1.6663,136300000.0
2007-01-10 11:46:00,1.666,1.6663,1.666,1.6661,136300000.0
2007-01-10 11:47:00,1.6662,1.6662,1.666,1.6662,136300000.0
2007-01-10 11:48:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-01-10 11:49:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-01-10 11:50:00,1.6659,1.6664,1.6659,1.6659,136300000.0
2007-01-10 11:51:00,1.6661,1.6662,1.6657,1.6661,136300000.0
2007-01-10 11:52:00,1.666,1.6661,1.6656,1.6656,136300000.0
2007-01-10 11:53:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2007-01-10 11:54:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2007-01-10 11:55:00,1.6656,1.6656,1.6651,1.6651,136300000.0
2007-01-10 11:56:00,1.6654,1.6657,1.6648,1.665,136300000.0
2007-01-10 11:57:00,1.6652,1.6654,1.6649,1.6651,136300000.0
2007-01-10 11:58:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2007-01-10 11:59:00,1.6651,1.6654,1.665,1.6652,136300000.0
2007-01-10 12:00:00,1.6651,1.6657,1.665,1.6653,136300000.0
2007-01-10 12:01:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2007-01-10 12:02:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2007-01-10 12:03:00,1.6653,1.6657,1.6652,1.6654,136300000.0
2007-01-10 12:04:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2007-01-10 12:05:00,1.6651,1.6653,1.6649,1.6649,136300000.0
2007-01-10 12:06:00,1.665,1.6654,1.6648,1.6654,136300000.0
2007-01-10 12:07:00,1.6651,1.6654,1.6649,1.6649,136300000.0
2007-01-10 12:08:00,1.6651,1.6654,1.6649,1.6654,136300000.0
2007-01-10 12:09:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-01-10 12:10:00,1.6652,1.6654,1.665,1.6651,136300000.0
2007-01-10 12:11:00,1.665,1.6652,1.6649,1.6652,136300000.0
2007-01-10 12:12:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2007-01-10 12:13:00,1.6653,1.6654,1.6652,1.6652,136300000.0
2007-01-10 12:14:00,1.6653,1.6653,1.665,1.665,136300000.0
2007-01-10 12:15:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2007-01-10 12:16:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-10 12:17:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-01-10 12:18:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2007-01-10 12:19:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-01-10 12:20:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-10 12:21:00,1.665,1.6651,1.6648,1.6651,136300000.0
2007-01-10 12:23:00,1.6649,1.6649,1.6645,1.6646,136300000.0
2007-01-10 12:24:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2007-01-10 12:27:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-10 12:28:00,1.6646,1.6647,1.664,1.6645,136300000.0
2007-01-10 12:29:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-01-10 12:30:00,1.6647,1.665,1.6645,1.6647,136300000.0
2007-01-10 12:31:00,1.6648,1.665,1.6647,1.6648,136300000.0
2007-01-10 12:32:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-01-10 12:33:00,1.6647,1.6654,1.6647,1.6653,136300000.0
2007-01-10 12:34:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2007-01-10 12:35:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2007-01-10 12:36:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-10 12:37:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2007-01-10 12:38:00,1.6657,1.6658,1.6654,1.6658,136300000.0
2007-01-10 12:39:00,1.6657,1.666,1.6654,1.6659,136300000.0
2007-01-10 12:40:00,1.666,1.666,1.6657,1.6659,136300000.0
2007-01-10 12:42:00,1.666,1.666,1.6657,1.6658,136300000.0
2007-01-10 12:43:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-10 12:44:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2007-01-10 12:45:00,1.666,1.666,1.6657,1.666,136300000.0
2007-01-10 12:47:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-01-10 12:48:00,1.6658,1.6658,1.6652,1.6652,136300000.0
2007-01-10 12:49:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2007-01-10 12:50:00,1.6652,1.6653,1.6651,1.6653,136300000.0
2007-01-10 12:51:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2007-01-10 12:52:00,1.6654,1.6657,1.6653,1.6655,136300000.0
2007-01-10 12:53:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-01-10 12:54:00,1.6659,1.6659,1.6655,1.6655,136300000.0
2007-01-10 12:55:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2007-01-10 12:56:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2007-01-10 12:57:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2007-01-10 12:58:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2007-01-10 12:59:00,1.6657,1.6657,1.6655,1.6655,136300000.0
2007-01-10 13:00:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2007-01-10 13:01:00,1.6658,1.6658,1.6657,1.6657,136300000.0
2007-01-10 13:02:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2007-01-10 13:04:00,1.6653,1.6655,1.6651,1.6651,136300000.0
2007-01-10 13:05:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2007-01-10 13:06:00,1.6648,1.6648,1.6645,1.6646,136300000.0
2007-01-10 13:07:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-10 13:08:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2007-01-10 13:09:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-10 13:10:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2007-01-10 13:11:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-01-10 13:12:00,1.6649,1.6649,1.6646,1.6649,136300000.0
2007-01-10 13:13:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2007-01-10 13:14:00,1.6649,1.6651,1.6648,1.6649,136300000.0
2007-01-10 13:15:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2007-01-10 13:16:00,1.6651,1.6654,1.6649,1.6654,136300000.0
2007-01-10 13:17:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-10 13:18:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-01-10 13:19:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2007-01-10 13:20:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-10 13:21:00,1.6655,1.6657,1.6653,1.6655,136300000.0
2007-01-10 13:22:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2007-01-10 13:24:00,1.6653,1.6656,1.6653,1.6654,136300000.0
2007-01-10 13:25:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2007-01-10 13:26:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2007-01-10 13:27:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2007-01-10 13:28:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2007-01-10 13:29:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2007-01-10 13:31:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2007-01-10 13:32:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2007-01-10 13:33:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-10 13:34:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-10 13:35:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2007-01-10 13:36:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2007-01-10 13:37:00,1.665,1.6654,1.6649,1.6654,136300000.0
2007-01-10 13:38:00,1.6652,1.6653,1.6649,1.6653,136300000.0
2007-01-10 13:39:00,1.6651,1.6655,1.6651,1.6654,136300000.0
2007-01-10 13:40:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2007-01-10 13:41:00,1.6654,1.6655,1.6653,1.6655,136300000.0
2007-01-10 13:42:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2007-01-10 13:43:00,1.6657,1.6659,1.6657,1.6658,136300000.0
2007-01-10 13:44:00,1.6656,1.6659,1.6656,1.6656,136300000.0
2007-01-10 13:45:00,1.6658,1.6659,1.6657,1.6657,136300000.0
2007-01-10 13:46:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2007-01-10 13:47:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2007-01-10 13:48:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-10 13:49:00,1.6656,1.6656,1.6651,1.6655,136300000.0
2007-01-10 13:50:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2007-01-10 13:51:00,1.6651,1.6653,1.6649,1.6649,136300000.0
2007-01-10 13:52:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2007-01-10 13:53:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-10 13:54:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2007-01-10 13:55:00,1.6651,1.6654,1.6649,1.6652,136300000.0
2007-01-10 13:56:00,1.6654,1.6656,1.6652,1.6652,136300000.0
2007-01-10 13:57:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2007-01-10 13:59:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-01-10 14:00:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2007-01-10 14:01:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2007-01-10 14:02:00,1.6656,1.6658,1.6654,1.6654,136300000.0
2007-01-10 14:03:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2007-01-10 14:04:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2007-01-10 14:05:00,1.6654,1.6656,1.6654,1.6655,136300000.0
2007-01-10 14:06:00,1.6654,1.6654,1.6652,1.6653,136300000.0
2007-01-10 14:07:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2007-01-10 14:08:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2007-01-10 14:09:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2007-01-10 14:10:00,1.6652,1.6654,1.6651,1.6653,136300000.0
2007-01-10 14:11:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2007-01-10 14:12:00,1.665,1.6652,1.665,1.665,136300000.0
2007-01-10 14:13:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2007-01-10 14:14:00,1.6653,1.6658,1.6651,1.6654,136300000.0
2007-01-10 14:15:00,1.6653,1.6658,1.6651,1.6658,136300000.0
2007-01-10 14:16:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2007-01-10 14:17:00,1.6656,1.666,1.6656,1.6658,136300000.0
2007-01-10 14:18:00,1.666,1.666,1.6656,1.6657,136300000.0
2007-01-10 14:19:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2007-01-10 14:20:00,1.6657,1.6658,1.6654,1.6658,136300000.0
2007-01-10 14:21:00,1.666,1.666,1.6657,1.6659,136300000.0
2007-01-10 14:22:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-01-10 14:23:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-01-10 14:24:00,1.666,1.666,1.6658,1.666,136300000.0
2007-01-10 14:25:00,1.6659,1.6661,1.6658,1.6658,136300000.0
2007-01-10 14:26:00,1.6657,1.6658,1.6657,1.6657,136300000.0
2007-01-10 14:27:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2007-01-10 14:28:00,1.6654,1.6657,1.6649,1.6651,136300000.0
2007-01-10 14:29:00,1.665,1.6657,1.6638,1.6644,136300000.0
2007-01-10 14:30:00,1.665,1.665,1.6643,1.6648,136300000.0
2007-01-10 14:31:00,1.6647,1.6654,1.6647,1.6649,136300000.0
2007-01-10 14:32:00,1.6648,1.6655,1.6647,1.6654,136300000.0
2007-01-10 14:33:00,1.6652,1.6656,1.6645,1.6649,136300000.0
2007-01-10 14:34:00,1.6647,1.6653,1.6647,1.6651,136300000.0
2007-01-10 14:35:00,1.665,1.6652,1.6645,1.6651,136300000.0
2007-01-10 14:36:00,1.6652,1.6655,1.6648,1.6651,136300000.0
2007-01-10 14:37:00,1.6654,1.6654,1.6645,1.6645,136300000.0
2007-01-10 14:38:00,1.6648,1.666,1.6648,1.6657,136300000.0
2007-01-10 14:39:00,1.6655,1.6672,1.6655,1.6663,136300000.0
2007-01-10 14:40:00,1.6665,1.6671,1.6665,1.6668,136300000.0
2007-01-10 14:41:00,1.6669,1.6672,1.6666,1.6669,136300000.0
2007-01-10 14:42:00,1.667,1.6672,1.6666,1.667,136300000.0
2007-01-10 14:43:00,1.6666,1.6672,1.6666,1.6671,136300000.0
2007-01-10 14:44:00,1.6669,1.6678,1.6669,1.6675,136300000.0
2007-01-10 14:45:00,1.6673,1.6675,1.6669,1.667,136300000.0
2007-01-10 14:46:00,1.6673,1.6681,1.6672,1.6674,136300000.0
2007-01-10 14:47:00,1.6677,1.6683,1.6675,1.6683,136300000.0
2007-01-10 14:48:00,1.6684,1.6685,1.668,1.6681,136300000.0
2007-01-10 14:49:00,1.6678,1.6683,1.6676,1.668,136300000.0
2007-01-10 14:50:00,1.6678,1.6681,1.6675,1.6675,136300000.0
2007-01-10 14:51:00,1.6673,1.6683,1.6673,1.668,136300000.0
2007-01-10 14:52:00,1.6679,1.6682,1.6672,1.6673,136300000.0
2007-01-10 14:53:00,1.6672,1.6677,1.6671,1.6675,136300000.0
2007-01-10 14:54:00,1.6674,1.6678,1.6673,1.6677,136300000.0
2007-01-10 14:55:00,1.6678,1.6678,1.6672,1.6673,136300000.0
2007-01-10 14:56:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2007-01-10 14:57:00,1.6674,1.6674,1.667,1.6673,136300000.0
2007-01-10 14:58:00,1.6672,1.6678,1.6672,1.6673,136300000.0
2007-01-10 14:59:00,1.6675,1.6676,1.6672,1.6676,136300000.0
2007-01-10 15:00:00,1.6675,1.6678,1.6668,1.6673,136300000.0
2007-01-10 15:01:00,1.667,1.6679,1.6667,1.6679,136300000.0
2007-01-10 15:02:00,1.6678,1.6679,1.6675,1.6676,136300000.0
2007-01-10 15:03:00,1.6675,1.6678,1.6672,1.6672,136300000.0
2007-01-10 15:04:00,1.6674,1.6675,1.6672,1.6673,136300000.0
2007-01-10 15:05:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2007-01-10 15:06:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-01-10 15:07:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2007-01-10 15:08:00,1.667,1.6676,1.667,1.6675,136300000.0
2007-01-10 15:09:00,1.6673,1.6675,1.6672,1.6674,136300000.0
2007-01-10 15:10:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-10 15:11:00,1.667,1.6675,1.6669,1.6673,136300000.0
2007-01-10 15:12:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2007-01-10 15:13:00,1.6671,1.6675,1.6671,1.6672,136300000.0
2007-01-10 15:14:00,1.6673,1.6673,1.667,1.6672,136300000.0
2007-01-10 15:15:00,1.6669,1.6675,1.6669,1.6672,136300000.0
2007-01-10 15:16:00,1.6674,1.6677,1.6672,1.6672,136300000.0
2007-01-10 15:17:00,1.6675,1.6675,1.667,1.6671,136300000.0
2007-01-10 15:18:00,1.6669,1.6675,1.6669,1.6671,136300000.0
2007-01-10 15:19:00,1.6673,1.6678,1.6672,1.6678,136300000.0
2007-01-10 15:20:00,1.6676,1.668,1.6673,1.6673,136300000.0
2007-01-10 15:21:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-01-10 15:22:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2007-01-10 15:23:00,1.6673,1.6675,1.6672,1.6672,136300000.0
2007-01-10 15:24:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-01-10 15:25:00,1.6678,1.668,1.6677,1.6677,136300000.0
2007-01-10 15:26:00,1.6678,1.6681,1.6675,1.668,136300000.0
2007-01-10 15:27:00,1.6678,1.6682,1.6676,1.6678,136300000.0
2007-01-10 15:28:00,1.668,1.668,1.6676,1.6678,136300000.0
2007-01-10 15:29:00,1.6676,1.6677,1.6674,1.6675,136300000.0
2007-01-10 15:30:00,1.6678,1.6678,1.6674,1.6676,136300000.0
2007-01-10 15:31:00,1.6678,1.6678,1.6676,1.6678,136300000.0
2007-01-10 15:32:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-10 15:33:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-10 15:34:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2007-01-10 15:35:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2007-01-10 15:36:00,1.6674,1.6677,1.6672,1.6677,136300000.0
2007-01-10 15:37:00,1.6678,1.6681,1.6674,1.6677,136300000.0
2007-01-10 15:38:00,1.6675,1.6681,1.6675,1.6681,136300000.0
2007-01-10 15:39:00,1.6679,1.6681,1.6675,1.6678,136300000.0
2007-01-10 15:40:00,1.668,1.668,1.6674,1.6676,136300000.0
2007-01-10 15:41:00,1.6675,1.6678,1.6672,1.6675,136300000.0
2007-01-10 15:42:00,1.6674,1.6676,1.6672,1.6675,136300000.0
2007-01-10 15:43:00,1.6676,1.6677,1.6675,1.6675,136300000.0
2007-01-10 15:44:00,1.6678,1.668,1.6675,1.6677,136300000.0
2007-01-10 15:45:00,1.6675,1.6683,1.6675,1.6679,136300000.0
2007-01-10 15:46:00,1.6681,1.6681,1.6676,1.668,136300000.0
2007-01-10 15:47:00,1.6678,1.6681,1.6676,1.6678,136300000.0
2007-01-10 15:48:00,1.6676,1.668,1.6676,1.6678,136300000.0
2007-01-10 15:49:00,1.668,1.668,1.6675,1.6675,136300000.0
2007-01-10 15:50:00,1.6677,1.6681,1.6676,1.6681,136300000.0
2007-01-10 15:51:00,1.668,1.6681,1.6678,1.6681,136300000.0
2007-01-10 15:52:00,1.6683,1.6683,1.6678,1.668,136300000.0
2007-01-10 15:53:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2007-01-10 15:54:00,1.6678,1.6681,1.6675,1.6678,136300000.0
2007-01-10 15:55:00,1.668,1.6682,1.6678,1.668,136300000.0
2007-01-10 15:56:00,1.6679,1.6681,1.6675,1.6675,136300000.0
2007-01-10 15:57:00,1.6677,1.6679,1.6675,1.6678,136300000.0
2007-01-10 15:58:00,1.6679,1.6681,1.6677,1.6678,136300000.0
2007-01-10 15:59:00,1.6677,1.668,1.6675,1.6678,136300000.0
2007-01-10 16:00:00,1.6679,1.6679,1.6676,1.6678,136300000.0
2007-01-10 16:01:00,1.6675,1.6678,1.6674,1.6678,136300000.0
2007-01-10 16:02:00,1.6676,1.6679,1.6675,1.6678,136300000.0
2007-01-10 16:03:00,1.6679,1.6681,1.6678,1.6681,136300000.0
2007-01-10 16:04:00,1.6678,1.6681,1.6676,1.6681,136300000.0
2007-01-10 16:05:00,1.6678,1.6681,1.6675,1.6678,136300000.0
2007-01-10 16:06:00,1.668,1.6681,1.667,1.6675,136300000.0
2007-01-10 16:07:00,1.6676,1.6678,1.6671,1.6675,136300000.0
2007-01-10 16:08:00,1.6674,1.6676,1.6671,1.6672,136300000.0
2007-01-10 16:09:00,1.667,1.6675,1.6666,1.6667,136300000.0
2007-01-10 16:10:00,1.6666,1.6672,1.6663,1.6666,136300000.0
2007-01-10 16:11:00,1.6665,1.667,1.6665,1.6667,136300000.0
2007-01-10 16:12:00,1.6666,1.6669,1.6663,1.6666,136300000.0
2007-01-10 16:13:00,1.6668,1.6668,1.6659,1.6662,136300000.0
2007-01-10 16:14:00,1.6663,1.6666,1.666,1.666,136300000.0
2007-01-10 16:15:00,1.6659,1.666,1.6652,1.6656,136300000.0
2007-01-10 16:16:00,1.6658,1.666,1.6654,1.6658,136300000.0
2007-01-10 16:17:00,1.666,1.666,1.6657,1.666,136300000.0
2007-01-10 16:18:00,1.6659,1.666,1.6654,1.6657,136300000.0
2007-01-10 16:19:00,1.6656,1.666,1.6654,1.6659,136300000.0
2007-01-10 16:20:00,1.666,1.6661,1.6657,1.6658,136300000.0
2007-01-10 16:21:00,1.666,1.6661,1.6657,1.666,136300000.0
2007-01-10 16:22:00,1.6659,1.666,1.6655,1.666,136300000.0
2007-01-10 16:23:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2007-01-10 16:24:00,1.6655,1.6658,1.6651,1.6658,136300000.0
2007-01-10 16:25:00,1.6657,1.6658,1.6652,1.6654,136300000.0
2007-01-10 16:26:00,1.6652,1.6656,1.6649,1.6655,136300000.0
2007-01-10 16:27:00,1.6657,1.6657,1.6651,1.6654,136300000.0
2007-01-10 16:28:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2007-01-10 16:29:00,1.6657,1.6659,1.6654,1.6657,136300000.0
2007-01-10 16:30:00,1.6655,1.666,1.6654,1.666,136300000.0
2007-01-10 16:31:00,1.6657,1.6662,1.6657,1.6658,136300000.0
2007-01-10 16:32:00,1.666,1.666,1.6654,1.6658,136300000.0
2007-01-10 16:33:00,1.666,1.666,1.6652,1.6657,136300000.0
2007-01-10 16:34:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2007-01-10 16:35:00,1.6658,1.6658,1.665,1.665,136300000.0
2007-01-10 16:36:00,1.6648,1.6653,1.6648,1.6648,136300000.0
2007-01-10 16:37:00,1.6651,1.6654,1.6646,1.6646,136300000.0
2007-01-10 16:38:00,1.6648,1.665,1.6645,1.6647,136300000.0
2007-01-10 16:39:00,1.6648,1.6651,1.6642,1.6651,136300000.0
2007-01-10 16:40:00,1.6654,1.6656,1.665,1.6656,136300000.0
2007-01-10 16:41:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2007-01-10 16:42:00,1.6655,1.6659,1.6654,1.6655,136300000.0
2007-01-10 16:43:00,1.6657,1.6665,1.6657,1.6663,136300000.0
2007-01-10 16:44:00,1.6664,1.6666,1.6663,1.6666,136300000.0
2007-01-10 16:45:00,1.6663,1.6667,1.666,1.666,136300000.0
2007-01-10 16:46:00,1.6662,1.6662,1.6656,1.6657,136300000.0
2007-01-10 16:47:00,1.6659,1.6659,1.6653,1.6656,136300000.0
2007-01-10 16:48:00,1.6657,1.6659,1.6657,1.6657,136300000.0
2007-01-10 16:49:00,1.6659,1.6659,1.6653,1.6656,136300000.0
2007-01-10 16:50:00,1.6654,1.6658,1.6653,1.6658,136300000.0
2007-01-10 16:51:00,1.666,1.6662,1.6655,1.6657,136300000.0
2007-01-10 16:52:00,1.6656,1.6658,1.6654,1.6656,136300000.0
2007-01-10 16:53:00,1.6655,1.6657,1.6652,1.6656,136300000.0
2007-01-10 16:54:00,1.6657,1.6658,1.6655,1.6656,136300000.0
2007-01-10 16:55:00,1.6655,1.6657,1.6651,1.6656,136300000.0
2007-01-10 16:56:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2007-01-10 16:57:00,1.6658,1.666,1.6657,1.6657,136300000.0
2007-01-10 16:58:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2007-01-10 16:59:00,1.6659,1.6662,1.6657,1.6661,136300000.0
2007-01-10 17:00:00,1.666,1.666,1.6656,1.6659,136300000.0
2007-01-10 17:01:00,1.6657,1.6662,1.6657,1.6661,136300000.0
2007-01-10 17:02:00,1.666,1.6663,1.6658,1.666,136300000.0
2007-01-10 17:03:00,1.6662,1.6667,1.666,1.6667,136300000.0
2007-01-10 17:04:00,1.6665,1.6666,1.6662,1.6663,136300000.0
2007-01-10 17:05:00,1.6664,1.6666,1.6661,1.6663,136300000.0
2007-01-10 17:06:00,1.6662,1.6663,1.6659,1.6663,136300000.0
2007-01-10 17:07:00,1.666,1.6663,1.666,1.6662,136300000.0
2007-01-10 17:08:00,1.6661,1.6662,1.6658,1.666,136300000.0
2007-01-10 17:09:00,1.6662,1.6662,1.6658,1.6658,136300000.0
2007-01-10 17:10:00,1.666,1.6661,1.6658,1.6658,136300000.0
2007-01-10 17:12:00,1.666,1.6664,1.6659,1.6662,136300000.0
2007-01-10 17:13:00,1.666,1.6666,1.666,1.6663,136300000.0
2007-01-10 17:14:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-01-10 17:15:00,1.6666,1.6666,1.666,1.666,136300000.0
2007-01-10 17:16:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-10 17:17:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-01-10 17:18:00,1.6662,1.6663,1.6659,1.6659,136300000.0
2007-01-10 17:19:00,1.6661,1.6661,1.6659,1.666,136300000.0
2007-01-10 17:20:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2007-01-10 17:21:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-01-10 17:22:00,1.6661,1.6663,1.666,1.666,136300000.0
2007-01-10 17:23:00,1.6659,1.6665,1.6657,1.6661,136300000.0
2007-01-10 17:24:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2007-01-10 17:25:00,1.6662,1.6665,1.666,1.6661,136300000.0
2007-01-10 17:26:00,1.6663,1.6666,1.666,1.6666,136300000.0
2007-01-10 17:27:00,1.6664,1.6668,1.6662,1.6662,136300000.0
2007-01-10 17:28:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2007-01-10 17:29:00,1.666,1.6664,1.666,1.6662,136300000.0
2007-01-10 17:30:00,1.6663,1.6665,1.666,1.6663,136300000.0
2007-01-10 17:31:00,1.6661,1.6663,1.6661,1.6662,136300000.0
2007-01-10 17:32:00,1.666,1.6663,1.666,1.6663,136300000.0
2007-01-10 17:33:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2007-01-10 17:34:00,1.6661,1.6666,1.6661,1.6663,136300000.0
2007-01-10 17:35:00,1.6666,1.6667,1.6663,1.6666,136300000.0
2007-01-10 17:36:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2007-01-10 17:37:00,1.6667,1.6669,1.6665,1.6666,136300000.0
2007-01-10 17:38:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2007-01-10 17:39:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2007-01-10 17:40:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2007-01-10 17:41:00,1.6667,1.6669,1.6665,1.6666,136300000.0
2007-01-10 17:42:00,1.6665,1.6668,1.6665,1.6665,136300000.0
2007-01-10 17:43:00,1.6664,1.6665,1.6662,1.6665,136300000.0
2007-01-10 17:44:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2007-01-10 17:45:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2007-01-10 17:46:00,1.6667,1.6669,1.6665,1.6665,136300000.0
2007-01-10 17:47:00,1.6666,1.6668,1.6664,1.6665,136300000.0
2007-01-10 17:48:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2007-01-10 17:51:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2007-01-10 17:52:00,1.6661,1.6664,1.666,1.666,136300000.0
2007-01-10 17:53:00,1.6661,1.6661,1.666,1.666,136300000.0
2007-01-10 17:54:00,1.6659,1.666,1.6659,1.666,136300000.0
2007-01-10 17:55:00,1.6659,1.666,1.6654,1.6656,136300000.0
2007-01-10 17:56:00,1.6657,1.6659,1.6654,1.6655,136300000.0
2007-01-10 17:57:00,1.6654,1.6656,1.6648,1.6648,136300000.0
2007-01-10 17:58:00,1.6649,1.6657,1.6648,1.6657,136300000.0
2007-01-10 17:59:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-01-10 18:00:00,1.6651,1.6655,1.6649,1.6655,136300000.0
2007-01-10 18:01:00,1.6654,1.6654,1.665,1.6653,136300000.0
2007-01-10 18:02:00,1.6651,1.6656,1.6651,1.6655,136300000.0
2007-01-10 18:03:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2007-01-10 18:04:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2007-01-10 18:05:00,1.6656,1.6656,1.6651,1.6655,136300000.0
2007-01-10 18:06:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2007-01-10 18:07:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2007-01-10 18:08:00,1.6653,1.6653,1.665,1.665,136300000.0
2007-01-10 18:09:00,1.6649,1.6655,1.6649,1.6651,136300000.0
2007-01-10 18:10:00,1.665,1.6653,1.665,1.6652,136300000.0
2007-01-10 18:11:00,1.6653,1.6653,1.6647,1.6651,136300000.0
2007-01-10 18:12:00,1.665,1.6657,1.665,1.6654,136300000.0
2007-01-10 18:13:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-10 18:14:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2007-01-10 18:15:00,1.6654,1.6654,1.6649,1.6651,136300000.0
2007-01-10 18:16:00,1.6649,1.6651,1.6648,1.665,136300000.0
2007-01-10 18:17:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-10 18:18:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2007-01-10 18:19:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2007-01-10 18:20:00,1.6648,1.6651,1.6648,1.665,136300000.0
2007-01-10 18:21:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-01-10 18:22:00,1.6653,1.6653,1.665,1.665,136300000.0
2007-01-10 18:23:00,1.6652,1.6653,1.6649,1.6653,136300000.0
2007-01-10 18:24:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2007-01-10 18:25:00,1.6651,1.6653,1.6648,1.6648,136300000.0
2007-01-10 18:26:00,1.6646,1.6653,1.6646,1.665,136300000.0
2007-01-10 18:27:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2007-01-10 18:28:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2007-01-10 18:29:00,1.6647,1.6649,1.6646,1.6646,136300000.0
2007-01-10 18:30:00,1.6647,1.6651,1.6646,1.6651,136300000.0
2007-01-10 18:31:00,1.6649,1.6651,1.6648,1.6648,136300000.0
2007-01-10 18:32:00,1.6649,1.6651,1.6647,1.6647,136300000.0
2007-01-10 18:33:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-10 18:34:00,1.6647,1.6648,1.6644,1.6644,136300000.0
2007-01-10 18:35:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2007-01-10 18:36:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2007-01-10 18:37:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2007-01-10 18:38:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-01-10 18:39:00,1.6643,1.6643,1.6639,1.6641,136300000.0
2007-01-10 18:40:00,1.664,1.6642,1.664,1.664,136300000.0
2007-01-10 18:41:00,1.6642,1.6644,1.664,1.6642,136300000.0
2007-01-10 18:42:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-01-10 18:43:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2007-01-10 18:44:00,1.6646,1.6646,1.6641,1.6644,136300000.0
2007-01-10 18:45:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2007-01-10 18:46:00,1.6644,1.6648,1.6644,1.6645,136300000.0
2007-01-10 18:47:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-10 18:48:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-01-10 18:49:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-01-10 18:50:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-10 18:52:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2007-01-10 18:53:00,1.665,1.6653,1.6647,1.6648,136300000.0
2007-01-10 18:54:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2007-01-10 18:55:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-01-10 18:56:00,1.6644,1.6646,1.6643,1.6646,136300000.0
2007-01-10 18:57:00,1.6645,1.6645,1.6642,1.6643,136300000.0
2007-01-10 18:58:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2007-01-10 18:59:00,1.6642,1.6644,1.6641,1.6643,136300000.0
2007-01-10 19:00:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2007-01-10 19:01:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-10 19:02:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-01-10 19:05:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-10 19:06:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-10 19:07:00,1.6652,1.6654,1.665,1.665,136300000.0
2007-01-10 19:08:00,1.6651,1.6651,1.665,1.6651,136300000.0
2007-01-10 19:10:00,1.665,1.665,1.6649,1.665,136300000.0
2007-01-10 19:11:00,1.6649,1.6651,1.6649,1.665,136300000.0
2007-01-10 19:12:00,1.6649,1.6651,1.6648,1.665,136300000.0
2007-01-10 19:13:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-01-10 19:14:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-01-10 19:15:00,1.665,1.6653,1.6649,1.665,136300000.0
2007-01-10 19:16:00,1.6651,1.6651,1.6649,1.665,136300000.0
2007-01-10 19:17:00,1.6649,1.665,1.6648,1.665,136300000.0
2007-01-10 19:18:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-10 19:19:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2007-01-10 19:20:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2007-01-10 19:21:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2007-01-10 19:22:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-01-10 19:23:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2007-01-10 19:24:00,1.6648,1.6648,1.6645,1.6645,136300000.0
2007-01-10 19:25:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2007-01-10 19:26:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-01-10 19:27:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-01-10 19:28:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2007-01-10 19:29:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2007-01-10 19:30:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2007-01-10 19:31:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2007-01-10 19:32:00,1.6644,1.6645,1.6642,1.6643,136300000.0
2007-01-10 19:33:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2007-01-10 19:34:00,1.664,1.664,1.6635,1.6636,136300000.0
2007-01-10 19:35:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-10 19:36:00,1.6639,1.6641,1.6637,1.6639,136300000.0
2007-01-10 19:37:00,1.6641,1.6641,1.6637,1.664,136300000.0
2007-01-10 19:38:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-10 19:39:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2007-01-10 19:40:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2007-01-10 19:41:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-10 19:42:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-01-10 19:43:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-01-10 19:44:00,1.6644,1.6644,1.6635,1.6637,136300000.0
2007-01-10 19:45:00,1.6636,1.6637,1.6631,1.6637,136300000.0
2007-01-10 19:46:00,1.6638,1.6638,1.6635,1.6637,136300000.0
2007-01-10 19:47:00,1.6635,1.6638,1.6635,1.6635,136300000.0
2007-01-10 19:48:00,1.6633,1.6633,1.6629,1.663,136300000.0
2007-01-10 19:49:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2007-01-10 19:50:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2007-01-10 19:51:00,1.6633,1.6633,1.663,1.6631,136300000.0
2007-01-10 19:52:00,1.6632,1.6636,1.6632,1.6636,136300000.0
2007-01-10 19:53:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-01-10 19:54:00,1.6637,1.6637,1.6635,1.6637,136300000.0
2007-01-10 19:55:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-10 19:56:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2007-01-10 19:58:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-01-10 19:59:00,1.6638,1.6638,1.6634,1.6637,136300000.0
2007-01-10 20:00:00,1.6638,1.6641,1.6633,1.6634,136300000.0
2007-01-10 20:01:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2007-01-10 20:02:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-01-10 20:03:00,1.6632,1.6635,1.663,1.6635,136300000.0
2007-01-10 20:04:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-10 20:06:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-01-10 20:07:00,1.6635,1.6637,1.6632,1.6634,136300000.0
2007-01-10 20:08:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2007-01-10 20:11:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-01-10 20:14:00,1.664,1.6641,1.6639,1.6639,136300000.0
2007-01-10 20:15:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-01-10 20:16:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-10 20:18:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-01-10 20:19:00,1.6632,1.6634,1.663,1.6634,136300000.0
2007-01-10 20:20:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-10 20:23:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-01-10 20:24:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-01-10 20:25:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2007-01-10 20:26:00,1.6638,1.6641,1.6636,1.6639,136300000.0
2007-01-10 20:27:00,1.6638,1.6639,1.6636,1.6639,136300000.0
2007-01-10 20:30:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2007-01-10 20:31:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-01-10 20:32:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2007-01-10 20:33:00,1.6642,1.6645,1.6642,1.6643,136300000.0
2007-01-10 20:34:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-10 20:35:00,1.664,1.6642,1.6639,1.6639,136300000.0
2007-01-10 20:36:00,1.6641,1.6642,1.664,1.6642,136300000.0
2007-01-10 20:37:00,1.664,1.6644,1.6638,1.6642,136300000.0
2007-01-10 20:38:00,1.664,1.664,1.664,1.664,136300000.0
2007-01-10 20:39:00,1.6642,1.6645,1.6641,1.6644,136300000.0
2007-01-10 20:40:00,1.6643,1.6649,1.6643,1.6648,136300000.0
2007-01-10 20:41:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2007-01-10 20:42:00,1.665,1.6651,1.6645,1.6648,136300000.0
2007-01-10 20:43:00,1.665,1.665,1.6645,1.6648,136300000.0
2007-01-10 20:45:00,1.6646,1.665,1.6646,1.6649,136300000.0
2007-01-10 20:46:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2007-01-10 20:47:00,1.665,1.6652,1.6649,1.6649,136300000.0
2007-01-10 20:48:00,1.6647,1.6647,1.6642,1.6646,136300000.0
2007-01-10 20:49:00,1.6645,1.6645,1.6642,1.6642,136300000.0
2007-01-10 20:50:00,1.664,1.6646,1.664,1.6643,136300000.0
2007-01-10 20:51:00,1.6641,1.6644,1.6641,1.6643,136300000.0
2007-01-10 20:52:00,1.6641,1.6644,1.664,1.6644,136300000.0
2007-01-10 20:54:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-01-10 20:55:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2007-01-10 20:56:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2007-01-10 20:57:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-01-10 20:59:00,1.6645,1.6648,1.6642,1.6642,136300000.0
2007-01-10 21:00:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2007-01-10 21:01:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-10 21:02:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-01-10 21:03:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-10 21:04:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2007-01-10 21:06:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-10 21:10:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-10 21:11:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-10 21:12:00,1.6643,1.6645,1.6642,1.6642,136300000.0
2007-01-10 21:13:00,1.6643,1.6646,1.6643,1.6645,136300000.0
2007-01-10 21:14:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-01-10 21:15:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2007-01-10 21:16:00,1.6649,1.665,1.6648,1.6649,136300000.0
2007-01-10 21:17:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2007-01-10 21:18:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-10 21:19:00,1.6648,1.665,1.6648,1.6648,136300000.0
2007-01-10 21:20:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2007-01-10 21:21:00,1.6646,1.6648,1.6646,1.6647,136300000.0
2007-01-10 21:22:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2007-01-10 21:24:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-01-10 21:25:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2007-01-10 21:26:00,1.6647,1.6651,1.6646,1.6651,136300000.0
2007-01-10 21:27:00,1.665,1.6651,1.665,1.665,136300000.0
2007-01-10 21:28:00,1.6651,1.6653,1.6649,1.6652,136300000.0
2007-01-10 21:29:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-10 21:30:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-01-10 21:31:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2007-01-10 21:32:00,1.6646,1.6651,1.6646,1.6651,136300000.0
2007-01-10 21:35:00,1.665,1.6654,1.665,1.6651,136300000.0
2007-01-10 21:36:00,1.665,1.6652,1.665,1.6652,136300000.0
2007-01-10 21:37:00,1.6654,1.6655,1.6652,1.6655,136300000.0
2007-01-10 21:38:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2007-01-10 21:40:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-10 21:41:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2007-01-10 21:42:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-10 21:43:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-01-10 21:44:00,1.6648,1.6649,1.6645,1.6645,136300000.0
2007-01-10 21:45:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2007-01-10 21:46:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-10 21:47:00,1.6645,1.665,1.6644,1.665,136300000.0
2007-01-10 21:48:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-01-10 21:49:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-01-10 21:50:00,1.6646,1.6647,1.6646,1.6647,136300000.0
2007-01-10 21:52:00,1.6649,1.6649,1.6646,1.6646,136300000.0
2007-01-10 21:54:00,1.6645,1.6648,1.6645,1.6645,136300000.0
2007-01-10 21:57:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-10 21:58:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-10 22:00:00,1.6645,1.6647,1.6644,1.6644,136300000.0
2007-01-10 22:01:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-10 22:02:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-10 22:03:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2007-01-10 22:04:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2007-01-10 22:05:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2007-01-10 22:06:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-01-10 22:07:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2007-01-10 22:08:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-01-10 22:09:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2007-01-10 22:11:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-01-10 22:12:00,1.6638,1.6639,1.6636,1.6636,136300000.0
2007-01-10 22:13:00,1.6638,1.6641,1.6637,1.6638,136300000.0
2007-01-10 22:14:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-01-10 22:15:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2007-01-10 22:16:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2007-01-10 22:17:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2007-01-10 22:18:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-01-10 22:19:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-10 22:20:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2007-01-10 22:21:00,1.6641,1.6642,1.664,1.6642,136300000.0
2007-01-10 22:22:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-10 22:23:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-10 22:24:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-10 22:28:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2007-01-10 22:29:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-10 22:30:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2007-01-10 22:31:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-01-10 22:32:00,1.6642,1.6642,1.6637,1.6637,136300000.0
2007-01-10 22:33:00,1.664,1.6642,1.6637,1.6637,136300000.0
2007-01-10 22:34:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-01-10 22:35:00,1.6639,1.664,1.6637,1.6639,136300000.0
2007-01-10 22:37:00,1.664,1.6644,1.664,1.6644,136300000.0
2007-01-10 22:38:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2007-01-10 22:39:00,1.6647,1.6647,1.6644,1.6645,136300000.0
2007-01-10 22:40:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-01-10 22:41:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2007-01-10 22:42:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-01-10 22:43:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-01-10 22:44:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2007-01-10 22:45:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2007-01-10 22:46:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-01-10 22:47:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-01-10 22:48:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-10 22:49:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-01-10 22:50:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-01-10 22:51:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2007-01-10 22:52:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2007-01-10 22:53:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-01-10 22:54:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2007-01-10 22:55:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-01-10 22:57:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2007-01-10 22:58:00,1.6636,1.6638,1.6634,1.6636,136300000.0
2007-01-10 22:59:00,1.6639,1.6639,1.6631,1.6631,136300000.0
2007-01-10 23:00:00,1.6629,1.6635,1.6629,1.6635,136300000.0
2007-01-10 23:01:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-10 23:02:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-01-10 23:03:00,1.6637,1.664,1.6637,1.6638,136300000.0
2007-01-10 23:04:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-01-10 23:05:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2007-01-10 23:06:00,1.6633,1.6638,1.6633,1.6636,136300000.0
2007-01-10 23:07:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2007-01-10 23:08:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-01-10 23:09:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-01-10 23:10:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2007-01-10 23:11:00,1.6639,1.6639,1.6636,1.6639,136300000.0
2007-01-10 23:13:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2007-01-10 23:15:00,1.6639,1.664,1.6638,1.6638,136300000.0
2007-01-10 23:16:00,1.6636,1.664,1.6636,1.6639,136300000.0
2007-01-10 23:17:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-01-10 23:18:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-01-10 23:19:00,1.6635,1.6636,1.6631,1.6631,136300000.0
2007-01-10 23:20:00,1.663,1.6638,1.663,1.6638,136300000.0
2007-01-10 23:21:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-01-10 23:22:00,1.6636,1.664,1.6636,1.6639,136300000.0
2007-01-10 23:23:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-01-10 23:24:00,1.6639,1.664,1.6636,1.6636,136300000.0
2007-01-10 23:25:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2007-01-10 23:26:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-01-10 23:27:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2007-01-10 23:28:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-10 23:29:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-10 23:30:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-01-10 23:32:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2007-01-10 23:33:00,1.6632,1.6634,1.663,1.663,136300000.0
2007-01-10 23:34:00,1.6632,1.6632,1.663,1.6631,136300000.0
2007-01-10 23:36:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-10 23:38:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-01-10 23:39:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-01-10 23:40:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2007-01-10 23:41:00,1.6632,1.6635,1.6631,1.6635,136300000.0
2007-01-10 23:42:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2007-01-10 23:45:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-10 23:46:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-01-10 23:47:00,1.6639,1.664,1.6639,1.6639,136300000.0
2007-01-10 23:48:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2007-01-10 23:50:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-01-10 23:51:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2007-01-10 23:52:00,1.6637,1.6639,1.6636,1.6638,136300000.0
2007-01-10 23:53:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-01-10 23:54:00,1.6636,1.6639,1.6633,1.6633,136300000.0
2007-01-10 23:55:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-10 23:56:00,1.663,1.6637,1.663,1.6637,136300000.0
2007-01-10 23:57:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-01-10 23:59:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2007-01-11 00:03:00,1.6632,1.6636,1.6632,1.6633,136300000.0
2007-01-11 00:04:00,1.663,1.6633,1.663,1.6633,136300000.0
2007-01-11 00:05:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-01-11 00:06:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-11 00:10:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2007-01-11 00:11:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-01-11 00:12:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-01-11 00:13:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-11 00:14:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-01-11 00:15:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-01-11 00:16:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-01-11 00:17:00,1.6635,1.6637,1.6633,1.6635,136300000.0
2007-01-11 00:18:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2007-01-11 00:19:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2007-01-11 00:20:00,1.6632,1.6632,1.663,1.6632,136300000.0
2007-01-11 00:21:00,1.6629,1.6632,1.6629,1.663,136300000.0
2007-01-11 00:22:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2007-01-11 00:23:00,1.6629,1.663,1.6629,1.6629,136300000.0
2007-01-11 00:24:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-01-11 00:25:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2007-01-11 00:26:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-01-11 00:27:00,1.663,1.6631,1.663,1.663,136300000.0
2007-01-11 00:28:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2007-01-11 00:29:00,1.6633,1.6635,1.6631,1.6633,136300000.0
2007-01-11 00:30:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-11 00:31:00,1.6633,1.6636,1.6633,1.6635,136300000.0
2007-01-11 00:32:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2007-01-11 00:33:00,1.6636,1.6637,1.6633,1.6634,136300000.0
2007-01-11 00:34:00,1.6636,1.6637,1.6633,1.6633,136300000.0
2007-01-11 00:35:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2007-01-11 00:36:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2007-01-11 00:37:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-11 00:38:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-11 00:39:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-01-11 00:41:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-01-11 00:42:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2007-01-11 00:46:00,1.6635,1.6635,1.6633,1.6635,136300000.0
2007-01-11 00:48:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-01-11 00:50:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-01-11 00:51:00,1.664,1.6642,1.6639,1.6642,136300000.0
2007-01-11 00:52:00,1.664,1.664,1.6638,1.664,136300000.0
2007-01-11 00:53:00,1.6641,1.6642,1.6639,1.664,136300000.0
2007-01-11 00:54:00,1.6641,1.6642,1.664,1.6642,136300000.0
2007-01-11 00:56:00,1.6641,1.6642,1.664,1.6641,136300000.0
2007-01-11 00:57:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2007-01-11 00:58:00,1.6646,1.6648,1.6644,1.6644,136300000.0
2007-01-11 00:59:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-11 01:00:00,1.6645,1.6646,1.6643,1.6643,136300000.0
2007-01-11 01:01:00,1.6644,1.6645,1.664,1.664,136300000.0
2007-01-11 01:02:00,1.6643,1.6643,1.664,1.664,136300000.0
2007-01-11 01:03:00,1.6641,1.6643,1.664,1.664,136300000.0
2007-01-11 01:04:00,1.6639,1.6644,1.6639,1.6642,136300000.0
2007-01-11 01:05:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2007-01-11 01:06:00,1.6642,1.6643,1.664,1.664,136300000.0
2007-01-11 01:07:00,1.6642,1.6642,1.6636,1.6636,136300000.0
2007-01-11 01:08:00,1.6639,1.6639,1.6633,1.6635,136300000.0
2007-01-11 01:09:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2007-01-11 01:10:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-01-11 01:11:00,1.6631,1.6633,1.6629,1.6633,136300000.0
2007-01-11 01:12:00,1.6635,1.6635,1.6629,1.6629,136300000.0
2007-01-11 01:13:00,1.663,1.6631,1.6628,1.6631,136300000.0
2007-01-11 01:14:00,1.663,1.6633,1.6628,1.6633,136300000.0
2007-01-11 01:15:00,1.6632,1.6633,1.6628,1.6629,136300000.0
2007-01-11 01:16:00,1.663,1.6632,1.6629,1.663,136300000.0
2007-01-11 01:17:00,1.6632,1.6635,1.663,1.6634,136300000.0
2007-01-11 01:18:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2007-01-11 01:19:00,1.663,1.6632,1.663,1.663,136300000.0
2007-01-11 01:22:00,1.6631,1.6632,1.663,1.663,136300000.0
2007-01-11 01:23:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2007-01-11 01:24:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-01-11 01:25:00,1.6628,1.663,1.6624,1.6624,136300000.0
2007-01-11 01:26:00,1.6621,1.6627,1.6621,1.6627,136300000.0
2007-01-11 01:27:00,1.6625,1.663,1.6623,1.663,136300000.0
2007-01-11 01:28:00,1.6633,1.6638,1.663,1.6635,136300000.0
2007-01-11 01:29:00,1.6634,1.6636,1.6621,1.6621,136300000.0
2007-01-11 01:30:00,1.6598,1.66,1.6578,1.658,136300000.0
2007-01-11 01:31:00,1.6581,1.6581,1.6564,1.6572,136300000.0
2007-01-11 01:32:00,1.6573,1.6575,1.6569,1.657,136300000.0
2007-01-11 01:33:00,1.6573,1.6573,1.6556,1.6556,136300000.0
2007-01-11 01:34:00,1.6553,1.6563,1.6551,1.6558,136300000.0
2007-01-11 01:35:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2007-01-11 01:36:00,1.656,1.6563,1.6558,1.6563,136300000.0
2007-01-11 01:37:00,1.6561,1.6563,1.6558,1.656,136300000.0
2007-01-11 01:38:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2007-01-11 01:39:00,1.6555,1.656,1.6553,1.6555,136300000.0
2007-01-11 01:40:00,1.6558,1.6558,1.6552,1.6554,136300000.0
2007-01-11 01:41:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2007-01-11 01:42:00,1.6554,1.6558,1.6554,1.6554,136300000.0
2007-01-11 01:43:00,1.6552,1.6559,1.6552,1.6557,136300000.0
2007-01-11 01:44:00,1.6555,1.6557,1.6552,1.6552,136300000.0
2007-01-11 01:45:00,1.6554,1.6554,1.6552,1.6554,136300000.0
2007-01-11 01:46:00,1.6552,1.6556,1.6552,1.6556,136300000.0
2007-01-11 01:47:00,1.6554,1.6556,1.6552,1.6552,136300000.0
2007-01-11 01:48:00,1.6547,1.6555,1.6544,1.6555,136300000.0
2007-01-11 01:49:00,1.655,1.6556,1.655,1.6555,136300000.0
2007-01-11 01:50:00,1.6557,1.6558,1.6555,1.6557,136300000.0
2007-01-11 01:51:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2007-01-11 01:52:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2007-01-11 01:53:00,1.6556,1.6558,1.6555,1.6558,136300000.0
2007-01-11 01:54:00,1.656,1.656,1.6558,1.6558,136300000.0
2007-01-11 01:55:00,1.656,1.656,1.6558,1.6558,136300000.0
2007-01-11 01:56:00,1.656,1.6562,1.6558,1.6562,136300000.0
2007-01-11 01:57:00,1.656,1.6564,1.6558,1.6564,136300000.0
2007-01-11 01:58:00,1.6562,1.6569,1.6562,1.6565,136300000.0
2007-01-11 01:59:00,1.6566,1.6577,1.6566,1.6577,136300000.0
2007-01-11 02:00:00,1.6576,1.6576,1.6572,1.6572,136300000.0
2007-01-11 02:01:00,1.6569,1.6572,1.6568,1.6569,136300000.0
2007-01-11 02:02:00,1.6572,1.6577,1.6572,1.6575,136300000.0
2007-01-11 02:03:00,1.6572,1.6572,1.657,1.657,136300000.0
2007-01-11 02:04:00,1.6568,1.657,1.6563,1.6563,136300000.0
2007-01-11 02:05:00,1.6566,1.657,1.6566,1.6568,136300000.0
2007-01-11 02:06:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2007-01-11 02:07:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2007-01-11 02:08:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2007-01-11 02:09:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2007-01-11 02:10:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2007-01-11 02:11:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2007-01-11 02:12:00,1.6566,1.6569,1.6565,1.6569,136300000.0
2007-01-11 02:13:00,1.6571,1.6571,1.6569,1.6571,136300000.0
2007-01-11 02:14:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-01-11 02:15:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2007-01-11 02:16:00,1.6576,1.6576,1.6574,1.6576,136300000.0
2007-01-11 02:17:00,1.6578,1.6578,1.6574,1.6576,136300000.0
2007-01-11 02:18:00,1.6574,1.658,1.6574,1.6578,136300000.0
2007-01-11 02:19:00,1.658,1.6583,1.658,1.6583,136300000.0
2007-01-11 02:20:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2007-01-11 02:21:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2007-01-11 02:22:00,1.6586,1.6588,1.6582,1.6582,136300000.0
2007-01-11 02:23:00,1.6583,1.6586,1.6583,1.6584,136300000.0
2007-01-11 02:24:00,1.6586,1.6588,1.6584,1.6586,136300000.0
2007-01-11 02:25:00,1.6584,1.6588,1.6584,1.6588,136300000.0
2007-01-11 02:26:00,1.6586,1.6589,1.6582,1.6582,136300000.0
2007-01-11 02:27:00,1.6583,1.6586,1.6583,1.6584,136300000.0
2007-01-11 02:28:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2007-01-11 02:29:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2007-01-11 02:30:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2007-01-11 02:31:00,1.6585,1.6585,1.6583,1.6585,136300000.0
2007-01-11 02:32:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2007-01-11 02:33:00,1.6585,1.6585,1.6579,1.6581,136300000.0
2007-01-11 02:34:00,1.6583,1.6585,1.6582,1.6585,136300000.0
2007-01-11 02:35:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2007-01-11 02:36:00,1.6589,1.6592,1.6587,1.6592,136300000.0
2007-01-11 02:37:00,1.6589,1.6592,1.6583,1.6585,136300000.0
2007-01-11 02:38:00,1.6583,1.6587,1.6583,1.6584,136300000.0
2007-01-11 02:39:00,1.6583,1.6586,1.6583,1.6586,136300000.0
2007-01-11 02:40:00,1.6583,1.6584,1.6579,1.6583,136300000.0
2007-01-11 02:41:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2007-01-11 02:42:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2007-01-11 02:43:00,1.6583,1.6585,1.6581,1.6585,136300000.0
2007-01-11 02:44:00,1.6583,1.6583,1.6579,1.6581,136300000.0
2007-01-11 02:45:00,1.6579,1.6581,1.6577,1.6581,136300000.0
2007-01-11 02:46:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2007-01-11 02:47:00,1.6581,1.6581,1.6575,1.6575,136300000.0
2007-01-11 02:48:00,1.6577,1.6579,1.6575,1.6579,136300000.0
2007-01-11 02:49:00,1.6578,1.6579,1.6575,1.6577,136300000.0
2007-01-11 02:50:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2007-01-11 02:51:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2007-01-11 02:55:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2007-01-11 02:56:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2007-01-11 02:57:00,1.6577,1.6577,1.6574,1.6575,136300000.0
2007-01-11 02:58:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2007-01-11 02:59:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2007-01-11 03:00:00,1.6575,1.6576,1.6573,1.6574,136300000.0
2007-01-11 03:01:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2007-01-11 03:02:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2007-01-11 03:03:00,1.6576,1.6578,1.6575,1.6577,136300000.0
2007-01-11 03:04:00,1.6578,1.6578,1.6574,1.6574,136300000.0
2007-01-11 03:05:00,1.6577,1.6581,1.6577,1.6578,136300000.0
2007-01-11 03:06:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2007-01-11 03:07:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2007-01-11 03:08:00,1.6581,1.6581,1.6576,1.6578,136300000.0
2007-01-11 03:09:00,1.658,1.658,1.658,1.658,136300000.0
2007-01-11 03:10:00,1.6582,1.6582,1.658,1.658,136300000.0
2007-01-11 03:11:00,1.6582,1.6582,1.658,1.658,136300000.0
2007-01-11 03:12:00,1.6578,1.6581,1.6578,1.6578,136300000.0
2007-01-11 03:13:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2007-01-11 03:14:00,1.6575,1.6578,1.6574,1.6575,136300000.0
2007-01-11 03:15:00,1.6576,1.6576,1.6572,1.6575,136300000.0
2007-01-11 03:16:00,1.6573,1.6575,1.6573,1.6573,136300000.0
2007-01-11 03:17:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2007-01-11 03:18:00,1.6569,1.6574,1.6569,1.6574,136300000.0
2007-01-11 03:20:00,1.6573,1.6575,1.6573,1.6574,136300000.0
2007-01-11 03:21:00,1.6573,1.6574,1.6572,1.6573,136300000.0
2007-01-11 03:22:00,1.6572,1.6574,1.657,1.6574,136300000.0
2007-01-11 03:23:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2007-01-11 03:24:00,1.6572,1.6573,1.6571,1.6573,136300000.0
2007-01-11 03:25:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2007-01-11 03:26:00,1.6575,1.6575,1.6573,1.6573,136300000.0
2007-01-11 03:28:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2007-01-11 03:31:00,1.6572,1.6573,1.6572,1.6572,136300000.0
2007-01-11 03:32:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2007-01-11 03:33:00,1.6573,1.6574,1.6572,1.6574,136300000.0
2007-01-11 03:34:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2007-01-11 03:36:00,1.6575,1.6575,1.6572,1.6572,136300000.0
2007-01-11 03:38:00,1.6569,1.6569,1.6565,1.6567,136300000.0
2007-01-11 03:41:00,1.6565,1.6567,1.6565,1.6565,136300000.0
2007-01-11 03:42:00,1.6564,1.6564,1.656,1.656,136300000.0
2007-01-11 03:43:00,1.6561,1.6561,1.6553,1.6553,136300000.0
2007-01-11 03:44:00,1.6546,1.6546,1.6543,1.6545,136300000.0
2007-01-11 03:45:00,1.6544,1.6546,1.6544,1.6544,136300000.0
2007-01-11 03:46:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2007-01-11 03:47:00,1.6548,1.6551,1.6544,1.6544,136300000.0
2007-01-11 03:48:00,1.6546,1.6546,1.6541,1.6542,136300000.0
2007-01-11 03:49:00,1.6543,1.6547,1.6542,1.6544,136300000.0
2007-01-11 03:50:00,1.6545,1.6547,1.6541,1.6541,136300000.0
2007-01-11 03:51:00,1.6543,1.6546,1.6541,1.6544,136300000.0
2007-01-11 03:52:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2007-01-11 03:53:00,1.6542,1.6544,1.6542,1.6542,136300000.0
2007-01-11 03:54:00,1.6544,1.6546,1.6542,1.6546,136300000.0
2007-01-11 03:56:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2007-01-11 03:57:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2007-01-11 03:58:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2007-01-11 03:59:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2007-01-11 04:01:00,1.6544,1.6547,1.6544,1.6547,136300000.0
2007-01-11 04:02:00,1.6544,1.6547,1.654,1.654,136300000.0
2007-01-11 04:03:00,1.6542,1.6544,1.6542,1.6542,136300000.0
2007-01-11 04:04:00,1.6544,1.6547,1.6544,1.6547,136300000.0
2007-01-11 04:05:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2007-01-11 04:06:00,1.6549,1.6551,1.6549,1.6551,136300000.0
2007-01-11 04:07:00,1.6549,1.6553,1.6549,1.655,136300000.0
2007-01-11 04:08:00,1.6553,1.6553,1.655,1.6553,136300000.0
2007-01-11 04:09:00,1.6555,1.6555,1.6553,1.6555,136300000.0
2007-01-11 04:10:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2007-01-11 04:11:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2007-01-11 04:12:00,1.6561,1.6561,1.6557,1.6557,136300000.0
2007-01-11 04:13:00,1.6558,1.6559,1.6555,1.6555,136300000.0
2007-01-11 04:14:00,1.6553,1.6555,1.6552,1.6555,136300000.0
2007-01-11 04:15:00,1.6553,1.6555,1.6552,1.6552,136300000.0
2007-01-11 04:17:00,1.6551,1.6552,1.6549,1.655,136300000.0
2007-01-11 04:18:00,1.6551,1.6551,1.6547,1.6547,136300000.0
2007-01-11 04:19:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2007-01-11 04:20:00,1.6547,1.655,1.6547,1.655,136300000.0
2007-01-11 04:21:00,1.6552,1.6552,1.655,1.655,136300000.0
2007-01-11 04:22:00,1.6552,1.6555,1.6552,1.6555,136300000.0
2007-01-11 04:23:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2007-01-11 04:24:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2007-01-11 04:25:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2007-01-11 04:27:00,1.6552,1.6553,1.6552,1.6552,136300000.0
2007-01-11 04:28:00,1.655,1.6552,1.655,1.655,136300000.0
2007-01-11 04:29:00,1.6548,1.6548,1.6546,1.6548,136300000.0
2007-01-11 04:30:00,1.655,1.655,1.6546,1.6547,136300000.0
2007-01-11 04:31:00,1.655,1.6552,1.655,1.6552,136300000.0
2007-01-11 04:32:00,1.655,1.6552,1.6548,1.655,136300000.0
2007-01-11 04:34:00,1.6552,1.6552,1.6548,1.6552,136300000.0
2007-01-11 04:35:00,1.655,1.6552,1.655,1.655,136300000.0
2007-01-11 04:36:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2007-01-11 04:37:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2007-01-11 04:38:00,1.655,1.655,1.655,1.655,136300000.0
2007-01-11 04:39:00,1.6553,1.6553,1.655,1.6552,136300000.0
2007-01-11 04:40:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2007-01-11 04:41:00,1.6553,1.6553,1.655,1.6553,136300000.0
2007-01-11 04:42:00,1.6554,1.6555,1.6553,1.6555,136300000.0
2007-01-11 04:44:00,1.6557,1.6558,1.6555,1.6557,136300000.0
2007-01-11 04:45:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2007-01-11 04:48:00,1.6558,1.6558,1.6555,1.6558,136300000.0
2007-01-11 04:49:00,1.656,1.656,1.6558,1.656,136300000.0
2007-01-11 04:50:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2007-01-11 04:51:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2007-01-11 04:52:00,1.6567,1.6567,1.6563,1.6567,136300000.0
2007-01-11 04:53:00,1.6565,1.6569,1.6565,1.6567,136300000.0
2007-01-11 04:54:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2007-01-11 04:55:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2007-01-11 04:56:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2007-01-11 04:58:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2007-01-11 04:59:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2007-01-11 05:00:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2007-01-11 05:01:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2007-01-11 05:02:00,1.6567,1.6569,1.6567,1.6569,136300000.0
2007-01-11 05:03:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2007-01-11 05:04:00,1.6566,1.657,1.6565,1.6566,136300000.0
2007-01-11 05:05:00,1.6567,1.657,1.6565,1.6565,136300000.0
2007-01-11 05:06:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2007-01-11 05:07:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2007-01-11 05:08:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2007-01-11 05:09:00,1.6564,1.6564,1.6561,1.6564,136300000.0
2007-01-11 05:10:00,1.6562,1.6565,1.6562,1.6565,136300000.0
2007-01-11 05:11:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2007-01-11 05:12:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2007-01-11 05:13:00,1.6567,1.6567,1.6564,1.6567,136300000.0
2007-01-11 05:14:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2007-01-11 05:15:00,1.6564,1.6567,1.6564,1.6567,136300000.0
2007-01-11 05:16:00,1.6564,1.6567,1.6564,1.6564,136300000.0
2007-01-11 05:17:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2007-01-11 05:18:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2007-01-11 05:19:00,1.6561,1.6562,1.6559,1.6562,136300000.0
2007-01-11 05:20:00,1.6561,1.6563,1.6561,1.6562,136300000.0
2007-01-11 05:22:00,1.6559,1.6562,1.6558,1.6558,136300000.0
2007-01-11 05:23:00,1.6559,1.656,1.6558,1.656,136300000.0
2007-01-11 05:24:00,1.6559,1.656,1.6558,1.6559,136300000.0
2007-01-11 05:25:00,1.656,1.656,1.6558,1.6558,136300000.0
2007-01-11 05:26:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2007-01-11 05:27:00,1.656,1.656,1.6558,1.6559,136300000.0
2007-01-11 05:28:00,1.656,1.656,1.6558,1.6558,136300000.0
2007-01-11 05:30:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2007-01-11 05:31:00,1.656,1.656,1.6559,1.6559,136300000.0
2007-01-11 05:32:00,1.656,1.656,1.656,1.656,136300000.0
2007-01-11 05:33:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2007-01-11 05:34:00,1.6561,1.6563,1.656,1.6562,136300000.0
2007-01-11 05:35:00,1.6561,1.6563,1.6559,1.6563,136300000.0
2007-01-11 05:36:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2007-01-11 05:38:00,1.6563,1.6567,1.6563,1.6566,136300000.0
2007-01-11 05:40:00,1.6565,1.6565,1.6561,1.6561,136300000.0
2007-01-11 05:41:00,1.6564,1.6564,1.6561,1.6564,136300000.0
2007-01-11 05:42:00,1.6562,1.6564,1.6561,1.6564,136300000.0
2007-01-11 05:43:00,1.6561,1.6564,1.6556,1.6557,136300000.0
2007-01-11 05:44:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2007-01-11 05:45:00,1.6558,1.6559,1.6556,1.6556,136300000.0
2007-01-11 05:46:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2007-01-11 05:47:00,1.6555,1.6558,1.6555,1.6556,136300000.0
2007-01-11 05:48:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2007-01-11 05:49:00,1.6556,1.6558,1.6555,1.6555,136300000.0
2007-01-11 05:51:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2007-01-11 05:52:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2007-01-11 05:53:00,1.6552,1.6552,1.655,1.6552,136300000.0
2007-01-11 05:54:00,1.655,1.655,1.655,1.655,136300000.0
2007-01-11 05:55:00,1.6551,1.6553,1.655,1.655,136300000.0
2007-01-11 05:56:00,1.6553,1.6553,1.6551,1.6553,136300000.0
2007-01-11 05:58:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2007-01-11 06:00:00,1.655,1.6551,1.655,1.6551,136300000.0
2007-01-11 06:04:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2007-01-11 06:06:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2007-01-11 06:08:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2007-01-11 06:10:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2007-01-11 06:12:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2007-01-11 06:15:00,1.6555,1.6555,1.6553,1.6555,136300000.0
2007-01-11 06:16:00,1.6556,1.6558,1.6555,1.6555,136300000.0
2007-01-11 06:17:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2007-01-11 06:18:00,1.6558,1.656,1.6558,1.656,136300000.0
2007-01-11 06:19:00,1.6561,1.6564,1.6561,1.6562,136300000.0
2007-01-11 06:21:00,1.6561,1.6564,1.656,1.656,136300000.0
2007-01-11 06:22:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2007-01-11 06:23:00,1.656,1.6561,1.656,1.6561,136300000.0
2007-01-11 06:24:00,1.656,1.6561,1.656,1.656,136300000.0
2007-01-11 06:25:00,1.6561,1.6561,1.6559,1.656,136300000.0
2007-01-11 06:26:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2007-01-11 06:27:00,1.6555,1.6558,1.6555,1.6558,136300000.0
2007-01-11 06:28:00,1.6557,1.6558,1.6555,1.6555,136300000.0
2007-01-11 06:30:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2007-01-11 06:32:00,1.656,1.656,1.6558,1.656,136300000.0
2007-01-11 06:33:00,1.6561,1.6562,1.656,1.656,136300000.0
2007-01-11 06:34:00,1.6559,1.6559,1.6555,1.6557,136300000.0
2007-01-11 06:35:00,1.6555,1.6557,1.6555,1.6557,136300000.0
2007-01-11 06:36:00,1.6556,1.6557,1.6555,1.6555,136300000.0
2007-01-11 06:37:00,1.6553,1.6556,1.6553,1.6553,136300000.0
2007-01-11 06:38:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2007-01-11 06:39:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2007-01-11 06:41:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2007-01-11 06:43:00,1.6555,1.6558,1.6555,1.6556,136300000.0
2007-01-11 06:44:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2007-01-11 06:46:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2007-01-11 06:51:00,1.6559,1.656,1.6557,1.6558,136300000.0
2007-01-11 06:52:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2007-01-11 06:53:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2007-01-11 06:55:00,1.6556,1.6561,1.6556,1.6559,136300000.0
2007-01-11 06:56:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2007-01-11 06:57:00,1.6556,1.6558,1.6555,1.6558,136300000.0
2007-01-11 06:58:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2007-01-11 06:59:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2007-01-11 07:00:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2007-01-11 07:01:00,1.6557,1.6557,1.6554,1.6557,136300000.0
2007-01-11 07:02:00,1.6556,1.6557,1.6554,1.6557,136300000.0
2007-01-11 07:03:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2007-01-11 07:04:00,1.6559,1.6559,1.6556,1.6558,136300000.0
2007-01-11 07:07:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2007-01-11 07:08:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2007-01-11 07:09:00,1.6558,1.6559,1.6553,1.6555,136300000.0
2007-01-11 07:10:00,1.6553,1.6555,1.6552,1.6555,136300000.0
2007-01-11 07:11:00,1.6553,1.6555,1.6552,1.6553,136300000.0
2007-01-11 07:12:00,1.6552,1.6553,1.655,1.6552,136300000.0
2007-01-11 07:13:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2007-01-11 07:14:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2007-01-11 07:15:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2007-01-11 07:16:00,1.6555,1.6556,1.6555,1.6555,136300000.0
2007-01-11 07:17:00,1.6556,1.6561,1.6555,1.6559,136300000.0
2007-01-11 07:18:00,1.656,1.656,1.656,1.656,136300000.0
2007-01-11 07:19:00,1.6561,1.6564,1.6558,1.6559,136300000.0
2007-01-11 07:20:00,1.6558,1.6559,1.6555,1.6557,136300000.0
2007-01-11 07:21:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2007-01-11 07:22:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2007-01-11 07:23:00,1.6556,1.6561,1.6556,1.6561,136300000.0
2007-01-11 07:24:00,1.6562,1.6564,1.6558,1.6562,136300000.0
2007-01-11 07:25:00,1.6561,1.6565,1.6561,1.6564,136300000.0
2007-01-11 07:26:00,1.6565,1.6565,1.6561,1.6564,136300000.0
2007-01-11 07:27:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2007-01-11 07:28:00,1.6562,1.6564,1.656,1.6564,136300000.0
2007-01-11 07:29:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2007-01-11 07:30:00,1.6567,1.657,1.6567,1.657,136300000.0
2007-01-11 07:31:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-01-11 07:32:00,1.657,1.657,1.6568,1.657,136300000.0
2007-01-11 07:33:00,1.6568,1.657,1.6567,1.657,136300000.0
2007-01-11 07:34:00,1.6572,1.6572,1.657,1.6572,136300000.0
2007-01-11 07:35:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2007-01-11 07:37:00,1.6571,1.6571,1.657,1.6571,136300000.0
2007-01-11 07:38:00,1.657,1.6571,1.657,1.657,136300000.0
2007-01-11 07:39:00,1.6571,1.6571,1.657,1.657,136300000.0
2007-01-11 07:40:00,1.6574,1.6574,1.6569,1.657,136300000.0
2007-01-11 07:41:00,1.6568,1.6571,1.6567,1.6569,136300000.0
2007-01-11 07:42:00,1.6572,1.6572,1.6569,1.657,136300000.0
2007-01-11 07:43:00,1.6569,1.657,1.6567,1.6569,136300000.0
2007-01-11 07:44:00,1.657,1.6571,1.6563,1.6563,136300000.0
2007-01-11 07:45:00,1.6564,1.6568,1.6562,1.6564,136300000.0
2007-01-11 07:46:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2007-01-11 07:47:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2007-01-11 07:48:00,1.6564,1.6567,1.6562,1.6565,136300000.0
2007-01-11 07:49:00,1.6566,1.6566,1.656,1.6564,136300000.0
2007-01-11 07:50:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2007-01-11 07:51:00,1.6565,1.6565,1.6561,1.6562,136300000.0
2007-01-11 07:52:00,1.656,1.6562,1.656,1.6561,136300000.0
2007-01-11 07:53:00,1.6564,1.6566,1.6561,1.6564,136300000.0
2007-01-11 07:54:00,1.6562,1.6562,1.656,1.656,136300000.0
2007-01-11 07:55:00,1.6562,1.6562,1.6558,1.656,136300000.0
2007-01-11 07:56:00,1.6559,1.656,1.6558,1.656,136300000.0
2007-01-11 07:57:00,1.6562,1.6562,1.656,1.6562,136300000.0
2007-01-11 07:58:00,1.656,1.6562,1.656,1.656,136300000.0
2007-01-11 07:59:00,1.6562,1.6564,1.656,1.6562,136300000.0
2007-01-11 08:00:00,1.6561,1.6564,1.656,1.656,136300000.0
2007-01-11 08:01:00,1.6561,1.6564,1.6558,1.6559,136300000.0
2007-01-11 08:02:00,1.6561,1.6562,1.656,1.656,136300000.0
2007-01-11 08:03:00,1.6561,1.6562,1.6559,1.6559,136300000.0
2007-01-11 08:04:00,1.6561,1.6561,1.6555,1.6555,136300000.0
2007-01-11 08:05:00,1.6556,1.6559,1.6555,1.6557,136300000.0
2007-01-11 08:06:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2007-01-11 08:07:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2007-01-11 08:08:00,1.6558,1.6561,1.6558,1.6559,136300000.0
2007-01-11 08:09:00,1.6561,1.6561,1.6559,1.6561,136300000.0
2007-01-11 08:10:00,1.6563,1.6563,1.6557,1.656,136300000.0
2007-01-11 08:11:00,1.6558,1.6561,1.6556,1.6561,136300000.0
2007-01-11 08:12:00,1.6556,1.6561,1.6556,1.6557,136300000.0
2007-01-11 08:13:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2007-01-11 08:14:00,1.6556,1.656,1.6555,1.6557,136300000.0
2007-01-11 08:15:00,1.6559,1.6564,1.6558,1.6561,136300000.0
2007-01-11 08:16:00,1.6563,1.6563,1.6558,1.6561,136300000.0
2007-01-11 08:17:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2007-01-11 08:18:00,1.6561,1.6564,1.6559,1.6564,136300000.0
2007-01-11 08:19:00,1.6566,1.6567,1.656,1.6564,136300000.0
2007-01-11 08:20:00,1.6561,1.6566,1.6561,1.6564,136300000.0
2007-01-11 08:21:00,1.6563,1.6569,1.6561,1.6569,136300000.0
2007-01-11 08:22:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2007-01-11 08:23:00,1.6566,1.6566,1.6561,1.6564,136300000.0
2007-01-11 08:24:00,1.6563,1.6567,1.6563,1.6564,136300000.0
2007-01-11 08:25:00,1.6561,1.6567,1.6559,1.6564,136300000.0
2007-01-11 08:26:00,1.6563,1.6565,1.6561,1.6565,136300000.0
2007-01-11 08:27:00,1.6564,1.6564,1.656,1.656,136300000.0
2007-01-11 08:28:00,1.6561,1.6561,1.6556,1.6558,136300000.0
2007-01-11 08:29:00,1.6556,1.656,1.6556,1.656,136300000.0
2007-01-11 08:30:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2007-01-11 08:31:00,1.6564,1.6566,1.6561,1.6561,136300000.0
2007-01-11 08:32:00,1.6564,1.6565,1.6561,1.6564,136300000.0
2007-01-11 08:33:00,1.6565,1.6568,1.6563,1.6566,136300000.0
2007-01-11 08:34:00,1.6567,1.657,1.6564,1.6567,136300000.0
2007-01-11 08:35:00,1.657,1.6571,1.6565,1.6565,136300000.0
2007-01-11 08:36:00,1.6567,1.6571,1.6566,1.6569,136300000.0
2007-01-11 08:37:00,1.6567,1.6569,1.6562,1.6564,136300000.0
2007-01-11 08:38:00,1.6565,1.6567,1.6562,1.6565,136300000.0
2007-01-11 08:39:00,1.6568,1.6568,1.6564,1.6566,136300000.0
2007-01-11 08:40:00,1.6568,1.657,1.6563,1.6563,136300000.0
2007-01-11 08:41:00,1.6565,1.657,1.6565,1.657,136300000.0
2007-01-11 08:42:00,1.6569,1.6573,1.6567,1.6569,136300000.0
2007-01-11 08:43:00,1.6568,1.657,1.6565,1.6568,136300000.0
2007-01-11 08:44:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2007-01-11 08:45:00,1.6563,1.6568,1.6563,1.6565,136300000.0
2007-01-11 08:46:00,1.6564,1.6569,1.6564,1.6568,136300000.0
2007-01-11 08:47:00,1.6569,1.657,1.6566,1.6568,136300000.0
2007-01-11 08:48:00,1.657,1.6574,1.657,1.6572,136300000.0
2007-01-11 08:49:00,1.6573,1.6573,1.6565,1.6568,136300000.0
2007-01-11 08:50:00,1.6566,1.6568,1.6564,1.6566,136300000.0
2007-01-11 08:51:00,1.6564,1.657,1.6564,1.6569,136300000.0
2007-01-11 08:52:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2007-01-11 08:53:00,1.6565,1.6568,1.6565,1.6566,136300000.0
2007-01-11 08:54:00,1.6565,1.6571,1.6563,1.6569,136300000.0
2007-01-11 08:55:00,1.6568,1.6571,1.6566,1.6569,136300000.0
2007-01-11 08:56:00,1.657,1.6573,1.6568,1.6571,136300000.0
2007-01-11 08:57:00,1.6569,1.6578,1.6569,1.6575,136300000.0
2007-01-11 08:58:00,1.6574,1.6574,1.657,1.6572,136300000.0
2007-01-11 08:59:00,1.6574,1.6576,1.6572,1.6576,136300000.0
2007-01-11 09:00:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2007-01-11 09:01:00,1.6579,1.6579,1.6571,1.6571,136300000.0
2007-01-11 09:02:00,1.6573,1.6573,1.6568,1.6571,136300000.0
2007-01-11 09:03:00,1.6569,1.6577,1.6569,1.6577,136300000.0
2007-01-11 09:04:00,1.6579,1.6579,1.6576,1.6577,136300000.0
2007-01-11 09:05:00,1.6575,1.6576,1.6573,1.6576,136300000.0
2007-01-11 09:06:00,1.6574,1.6577,1.6573,1.6576,136300000.0
2007-01-11 09:07:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2007-01-11 09:08:00,1.6575,1.6576,1.6575,1.6575,136300000.0
2007-01-11 09:09:00,1.6574,1.6574,1.6571,1.6574,136300000.0
2007-01-11 09:10:00,1.6575,1.6578,1.6575,1.6578,136300000.0
2007-01-11 09:11:00,1.6579,1.658,1.6578,1.6579,136300000.0
2007-01-11 09:12:00,1.6581,1.6581,1.6579,1.6581,136300000.0
2007-01-11 09:13:00,1.658,1.6582,1.6577,1.658,136300000.0
2007-01-11 09:14:00,1.6579,1.6582,1.6575,1.6575,136300000.0
2007-01-11 09:15:00,1.6576,1.6582,1.6576,1.658,136300000.0
2007-01-11 09:16:00,1.6579,1.658,1.6578,1.658,136300000.0
2007-01-11 09:17:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2007-01-11 09:18:00,1.6584,1.6584,1.658,1.658,136300000.0
2007-01-11 09:19:00,1.6579,1.6583,1.6578,1.6583,136300000.0
2007-01-11 09:20:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2007-01-11 09:21:00,1.6576,1.6583,1.6576,1.6578,136300000.0
2007-01-11 09:22:00,1.6576,1.6581,1.6575,1.6576,136300000.0
2007-01-11 09:23:00,1.6575,1.6578,1.6573,1.6578,136300000.0
2007-01-11 09:24:00,1.6576,1.658,1.6574,1.6578,136300000.0
2007-01-11 09:25:00,1.6576,1.6578,1.6574,1.6578,136300000.0
2007-01-11 09:26:00,1.658,1.658,1.6578,1.6578,136300000.0
2007-01-11 09:27:00,1.6579,1.6579,1.6573,1.6579,136300000.0
2007-01-11 09:28:00,1.6581,1.6581,1.6576,1.6578,136300000.0
2007-01-11 09:29:00,1.6576,1.6578,1.6575,1.6575,136300000.0
2007-01-11 09:30:00,1.6573,1.6576,1.6573,1.6576,136300000.0
2007-01-11 09:31:00,1.6578,1.6578,1.6573,1.6575,136300000.0
2007-01-11 09:32:00,1.6573,1.6576,1.6572,1.6573,136300000.0
2007-01-11 09:33:00,1.6572,1.6574,1.657,1.6572,136300000.0
2007-01-11 09:34:00,1.657,1.6573,1.657,1.657,136300000.0
2007-01-11 09:35:00,1.6568,1.6572,1.6567,1.6569,136300000.0
2007-01-11 09:36:00,1.657,1.6573,1.657,1.6573,136300000.0
2007-01-11 09:37:00,1.657,1.6571,1.6569,1.6569,136300000.0
2007-01-11 09:38:00,1.657,1.6571,1.6568,1.6571,136300000.0
2007-01-11 09:39:00,1.657,1.6574,1.657,1.6574,136300000.0
2007-01-11 09:40:00,1.6576,1.6579,1.6575,1.6575,136300000.0
2007-01-11 09:41:00,1.6576,1.658,1.6575,1.6578,136300000.0
2007-01-11 09:42:00,1.6576,1.658,1.6575,1.6575,136300000.0
2007-01-11 09:43:00,1.6573,1.6576,1.6573,1.6576,136300000.0
2007-01-11 09:44:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2007-01-11 09:45:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2007-01-11 09:46:00,1.6577,1.658,1.6576,1.658,136300000.0
2007-01-11 09:47:00,1.6582,1.6585,1.658,1.6585,136300000.0
2007-01-11 09:48:00,1.6587,1.6587,1.6582,1.6587,136300000.0
2007-01-11 09:49:00,1.6585,1.6589,1.6585,1.6587,136300000.0
2007-01-11 09:50:00,1.6589,1.6589,1.6582,1.6584,136300000.0
2007-01-11 09:51:00,1.6587,1.6587,1.6584,1.6587,136300000.0
2007-01-11 09:52:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2007-01-11 09:53:00,1.6585,1.6587,1.6582,1.6582,136300000.0
2007-01-11 09:54:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2007-01-11 09:55:00,1.6576,1.6582,1.6576,1.6582,136300000.0
2007-01-11 09:56:00,1.658,1.6582,1.6579,1.6579,136300000.0
2007-01-11 09:57:00,1.6581,1.6585,1.6581,1.6582,136300000.0
2007-01-11 09:58:00,1.658,1.6584,1.658,1.6584,136300000.0
2007-01-11 09:59:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2007-01-11 10:00:00,1.6585,1.659,1.6583,1.6586,136300000.0
2007-01-11 10:01:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2007-01-11 10:02:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2007-01-11 10:03:00,1.6585,1.6586,1.6579,1.6583,136300000.0
2007-01-11 10:04:00,1.6584,1.6585,1.6581,1.6581,136300000.0
2007-01-11 10:05:00,1.6583,1.6585,1.6581,1.6585,136300000.0
2007-01-11 10:07:00,1.6583,1.6585,1.6582,1.6583,136300000.0
2007-01-11 10:08:00,1.6585,1.6586,1.6582,1.6584,136300000.0
2007-01-11 10:09:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2007-01-11 10:10:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2007-01-11 10:11:00,1.6588,1.659,1.6584,1.6585,136300000.0
2007-01-11 10:12:00,1.6583,1.6587,1.6583,1.6584,136300000.0
2007-01-11 10:13:00,1.6585,1.6585,1.6581,1.6581,136300000.0
2007-01-11 10:14:00,1.6583,1.6585,1.6582,1.6582,136300000.0
2007-01-11 10:15:00,1.6583,1.6584,1.6581,1.6582,136300000.0
2007-01-11 10:16:00,1.6581,1.6582,1.6579,1.6582,136300000.0
2007-01-11 10:17:00,1.6584,1.6584,1.6582,1.6584,136300000.0
2007-01-11 10:18:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2007-01-11 10:19:00,1.6587,1.6589,1.6584,1.6585,136300000.0
2007-01-11 10:20:00,1.6584,1.6592,1.6584,1.6588,136300000.0
2007-01-11 10:21:00,1.6586,1.6593,1.6586,1.6593,136300000.0
2007-01-11 10:22:00,1.659,1.6592,1.6584,1.6592,136300000.0
2007-01-11 10:23:00,1.6593,1.6596,1.659,1.6596,136300000.0
2007-01-11 10:24:00,1.6595,1.6596,1.6592,1.6593,136300000.0
2007-01-11 10:25:00,1.6592,1.6593,1.659,1.659,136300000.0
2007-01-11 10:26:00,1.6589,1.6591,1.6589,1.659,136300000.0
2007-01-11 10:28:00,1.6592,1.6592,1.6588,1.6588,136300000.0
2007-01-11 10:29:00,1.6589,1.6589,1.6584,1.6588,136300000.0
2007-01-11 10:30:00,1.659,1.659,1.6585,1.6586,136300000.0
2007-01-11 10:31:00,1.6585,1.6588,1.6584,1.6585,136300000.0
2007-01-11 10:32:00,1.6583,1.6585,1.658,1.6582,136300000.0
2007-01-11 10:33:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2007-01-11 10:34:00,1.6583,1.6584,1.658,1.6584,136300000.0
2007-01-11 10:35:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2007-01-11 10:36:00,1.6583,1.6587,1.6582,1.6582,136300000.0
2007-01-11 10:37:00,1.6584,1.6586,1.6582,1.6582,136300000.0
2007-01-11 10:38:00,1.6583,1.6584,1.6578,1.6578,136300000.0
2007-01-11 10:39:00,1.6576,1.6583,1.6576,1.6583,136300000.0
2007-01-11 10:40:00,1.6581,1.6583,1.6577,1.6578,136300000.0
2007-01-11 10:41:00,1.6579,1.658,1.6574,1.6578,136300000.0
2007-01-11 10:42:00,1.6576,1.658,1.6574,1.6579,136300000.0
2007-01-11 10:43:00,1.6578,1.658,1.6575,1.6579,136300000.0
2007-01-11 10:44:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2007-01-11 10:45:00,1.6574,1.6577,1.6572,1.6574,136300000.0
2007-01-11 10:46:00,1.6576,1.6578,1.6573,1.6575,136300000.0
2007-01-11 10:47:00,1.6574,1.6577,1.6572,1.6573,136300000.0
2007-01-11 10:48:00,1.6575,1.658,1.6573,1.6577,136300000.0
2007-01-11 10:49:00,1.658,1.658,1.657,1.657,136300000.0
2007-01-11 10:50:00,1.6571,1.6576,1.6571,1.6574,136300000.0
2007-01-11 10:51:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2007-01-11 10:52:00,1.6573,1.6574,1.6568,1.6568,136300000.0
2007-01-11 10:53:00,1.6565,1.6571,1.6563,1.6571,136300000.0
2007-01-11 10:54:00,1.6569,1.6571,1.6568,1.6568,136300000.0
2007-01-11 10:55:00,1.657,1.6573,1.6569,1.6571,136300000.0
2007-01-11 10:56:00,1.6569,1.6573,1.6569,1.6573,136300000.0
2007-01-11 10:57:00,1.6574,1.6582,1.6573,1.6575,136300000.0
2007-01-11 10:58:00,1.6574,1.6577,1.6572,1.6576,136300000.0
2007-01-11 10:59:00,1.6574,1.6578,1.657,1.6574,136300000.0
2007-01-11 11:00:00,1.6572,1.6578,1.657,1.6575,136300000.0
2007-01-11 11:01:00,1.6574,1.6579,1.6571,1.6574,136300000.0
2007-01-11 11:02:00,1.6573,1.6573,1.6571,1.6573,136300000.0
2007-01-11 11:03:00,1.6574,1.6576,1.6573,1.6574,136300000.0
2007-01-11 11:04:00,1.6573,1.6575,1.6571,1.6573,136300000.0
2007-01-11 11:05:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2007-01-11 11:06:00,1.6573,1.6577,1.6573,1.6574,136300000.0
2007-01-11 11:07:00,1.6573,1.6578,1.6573,1.6576,136300000.0
2007-01-11 11:08:00,1.6578,1.6578,1.6572,1.6576,136300000.0
2007-01-11 11:09:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2007-01-11 11:10:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2007-01-11 11:11:00,1.6573,1.6575,1.6571,1.6571,136300000.0
2007-01-11 11:12:00,1.6574,1.6577,1.6571,1.6576,136300000.0
2007-01-11 11:13:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2007-01-11 11:14:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2007-01-11 11:15:00,1.6575,1.6577,1.6575,1.6575,136300000.0
2007-01-11 11:16:00,1.6577,1.6579,1.6575,1.6579,136300000.0
2007-01-11 11:17:00,1.6577,1.6577,1.6575,1.6577,136300000.0
2007-01-11 11:18:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2007-01-11 11:19:00,1.6575,1.658,1.6575,1.6576,136300000.0
2007-01-11 11:20:00,1.6577,1.658,1.6574,1.6574,136300000.0
2007-01-11 11:21:00,1.6573,1.6578,1.6573,1.6574,136300000.0
2007-01-11 11:22:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2007-01-11 11:23:00,1.6574,1.6578,1.6573,1.6577,136300000.0
2007-01-11 11:24:00,1.6574,1.6577,1.6573,1.6574,136300000.0
2007-01-11 11:25:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2007-01-11 11:26:00,1.6574,1.6576,1.6574,1.6574,136300000.0
2007-01-11 11:27:00,1.6576,1.6576,1.6574,1.6576,136300000.0
2007-01-11 11:28:00,1.6574,1.6576,1.6571,1.6571,136300000.0
2007-01-11 11:29:00,1.6572,1.6575,1.6572,1.6574,136300000.0
2007-01-11 11:30:00,1.6575,1.6577,1.6574,1.6577,136300000.0
2007-01-11 11:31:00,1.658,1.658,1.6576,1.6579,136300000.0
2007-01-11 11:32:00,1.6577,1.658,1.6577,1.6577,136300000.0
2007-01-11 11:33:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2007-01-11 11:34:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2007-01-11 11:35:00,1.658,1.6581,1.6577,1.6577,136300000.0
2007-01-11 11:36:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2007-01-11 11:37:00,1.6579,1.6581,1.6577,1.6581,136300000.0
2007-01-11 11:38:00,1.658,1.6581,1.6578,1.6578,136300000.0
2007-01-11 11:39:00,1.658,1.658,1.6576,1.6576,136300000.0
2007-01-11 11:40:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2007-01-11 11:41:00,1.6573,1.6574,1.657,1.6573,136300000.0
2007-01-11 11:42:00,1.6571,1.6572,1.657,1.6571,136300000.0
2007-01-11 11:43:00,1.6573,1.6576,1.6573,1.6574,136300000.0
2007-01-11 11:44:00,1.6573,1.6577,1.6573,1.6576,136300000.0
2007-01-11 11:45:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2007-01-11 11:46:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2007-01-11 11:47:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2007-01-11 11:49:00,1.6578,1.658,1.6577,1.658,136300000.0
2007-01-11 11:50:00,1.6578,1.6582,1.6576,1.6578,136300000.0
2007-01-11 11:51:00,1.6577,1.6581,1.6576,1.6578,136300000.0
2007-01-11 11:52:00,1.6576,1.6579,1.6573,1.6573,136300000.0
2007-01-11 11:53:00,1.6575,1.6577,1.6574,1.6574,136300000.0
2007-01-11 11:54:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2007-01-11 11:55:00,1.6577,1.6577,1.6574,1.6576,136300000.0
2007-01-11 11:56:00,1.6575,1.6577,1.6572,1.6575,136300000.0
2007-01-11 11:57:00,1.6577,1.6579,1.6572,1.6574,136300000.0
2007-01-11 11:58:00,1.6572,1.6574,1.6571,1.6572,136300000.0
2007-01-11 11:59:00,1.6574,1.6576,1.6572,1.6574,136300000.0
2007-01-11 12:00:00,1.6572,1.6574,1.6571,1.6573,136300000.0
2007-01-11 12:01:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2007-01-11 12:02:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2007-01-11 12:03:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2007-01-11 12:04:00,1.6573,1.6575,1.6571,1.6573,136300000.0
2007-01-11 12:05:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2007-01-11 12:06:00,1.6571,1.6571,1.6568,1.6571,136300000.0
2007-01-11 12:07:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2007-01-11 12:09:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2007-01-11 12:10:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-01-11 12:11:00,1.6571,1.6575,1.6571,1.6573,136300000.0
2007-01-11 12:12:00,1.6575,1.6575,1.6571,1.6575,136300000.0
2007-01-11 12:13:00,1.6573,1.6575,1.6571,1.6573,136300000.0
2007-01-11 12:14:00,1.6574,1.6576,1.6572,1.6572,136300000.0
2007-01-11 12:15:00,1.6574,1.6574,1.657,1.6574,136300000.0
2007-01-11 12:16:00,1.6573,1.6574,1.6571,1.6573,136300000.0
2007-01-11 12:17:00,1.6571,1.6573,1.657,1.6571,136300000.0
2007-01-11 12:18:00,1.657,1.6573,1.657,1.6571,136300000.0
2007-01-11 12:19:00,1.6572,1.6572,1.657,1.6571,136300000.0
2007-01-11 12:23:00,1.657,1.657,1.657,1.657,136300000.0
2007-01-11 12:24:00,1.6571,1.6571,1.6569,1.6571,136300000.0
2007-01-11 12:25:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2007-01-11 12:28:00,1.6569,1.657,1.6568,1.6568,136300000.0
2007-01-11 12:29:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2007-01-11 12:31:00,1.6568,1.6571,1.6568,1.6568,136300000.0
2007-01-11 12:32:00,1.657,1.657,1.6565,1.6565,136300000.0
2007-01-11 12:33:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2007-01-11 12:34:00,1.657,1.657,1.6567,1.6568,136300000.0
2007-01-11 12:35:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2007-01-11 12:36:00,1.6563,1.6564,1.6562,1.6564,136300000.0
2007-01-11 12:37:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2007-01-11 12:38:00,1.6564,1.6566,1.6564,1.6564,136300000.0
2007-01-11 12:39:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2007-01-11 12:40:00,1.6565,1.6567,1.6562,1.6565,136300000.0
2007-01-11 12:41:00,1.6564,1.6568,1.6564,1.6566,136300000.0
2007-01-11 12:42:00,1.6568,1.6568,1.6566,1.6568,136300000.0
2007-01-11 12:43:00,1.6566,1.6568,1.6564,1.6566,136300000.0
2007-01-11 12:44:00,1.6565,1.6565,1.6561,1.6564,136300000.0
2007-01-11 12:45:00,1.6565,1.6566,1.6562,1.6565,136300000.0
2007-01-11 12:46:00,1.6567,1.6567,1.6561,1.6561,136300000.0
2007-01-11 12:47:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2007-01-11 12:48:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2007-01-11 12:49:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2007-01-11 12:50:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2007-01-11 12:51:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2007-01-11 12:52:00,1.6563,1.6565,1.6563,1.6565,136300000.0
2007-01-11 12:53:00,1.6563,1.6565,1.6561,1.6564,136300000.0
2007-01-11 12:54:00,1.6562,1.6565,1.6561,1.6561,136300000.0
2007-01-11 12:55:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2007-01-11 12:56:00,1.6561,1.6565,1.6561,1.6562,136300000.0
2007-01-11 12:57:00,1.6564,1.6564,1.6561,1.6561,136300000.0
2007-01-11 12:58:00,1.6562,1.6562,1.6561,1.6562,136300000.0
2007-01-11 12:59:00,1.6561,1.6563,1.6559,1.6559,136300000.0
2007-01-11 13:00:00,1.656,1.6579,1.656,1.6574,136300000.0
2007-01-11 13:01:00,1.6572,1.6574,1.6566,1.6569,136300000.0
2007-01-11 13:02:00,1.6568,1.6573,1.6566,1.6569,136300000.0
2007-01-11 13:03:00,1.6571,1.6575,1.6569,1.6574,136300000.0
2007-01-11 13:04:00,1.6576,1.658,1.6574,1.6575,136300000.0
2007-01-11 13:05:00,1.6577,1.6587,1.6574,1.658,136300000.0
2007-01-11 13:06:00,1.6577,1.6588,1.6577,1.6585,136300000.0
2007-01-11 13:07:00,1.6591,1.6592,1.6583,1.6583,136300000.0
2007-01-11 13:08:00,1.6581,1.6585,1.6579,1.658,136300000.0
2007-01-11 13:09:00,1.6578,1.6587,1.6578,1.6587,136300000.0
2007-01-11 13:10:00,1.6588,1.659,1.658,1.6581,136300000.0
2007-01-11 13:11:00,1.6579,1.6589,1.6578,1.6588,136300000.0
2007-01-11 13:12:00,1.6589,1.6598,1.6589,1.6594,136300000.0
2007-01-11 13:13:00,1.6592,1.6598,1.6589,1.6592,136300000.0
2007-01-11 13:14:00,1.659,1.6597,1.659,1.6591,136300000.0
2007-01-11 13:15:00,1.6594,1.6595,1.6589,1.6593,136300000.0
2007-01-11 13:16:00,1.6594,1.6597,1.6585,1.6589,136300000.0
2007-01-11 13:17:00,1.6591,1.6591,1.6584,1.6588,136300000.0
2007-01-11 13:18:00,1.659,1.6592,1.6582,1.6583,136300000.0
2007-01-11 13:19:00,1.658,1.6586,1.6579,1.6582,136300000.0
2007-01-11 13:20:00,1.658,1.6583,1.6573,1.6575,136300000.0
2007-01-11 13:21:00,1.6579,1.658,1.6575,1.6577,136300000.0
2007-01-11 13:22:00,1.658,1.658,1.6573,1.6576,136300000.0
2007-01-11 13:23:00,1.6577,1.6577,1.6571,1.6574,136300000.0
2007-01-11 13:24:00,1.6571,1.6573,1.6564,1.6564,136300000.0
2007-01-11 13:25:00,1.6565,1.6573,1.6565,1.6568,136300000.0
2007-01-11 13:26:00,1.657,1.6574,1.6566,1.6566,136300000.0
2007-01-11 13:27:00,1.6565,1.6573,1.6564,1.6569,136300000.0
2007-01-11 13:28:00,1.6571,1.6571,1.6563,1.6567,136300000.0
2007-01-11 13:29:00,1.6568,1.6568,1.656,1.6566,136300000.0
2007-01-11 13:30:00,1.6568,1.6573,1.6566,1.6573,136300000.0
2007-01-11 13:31:00,1.6571,1.6571,1.6568,1.657,136300000.0
2007-01-11 13:32:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2007-01-11 13:33:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2007-01-11 13:34:00,1.6568,1.6571,1.6565,1.657,136300000.0
2007-01-11 13:35:00,1.6568,1.6572,1.6567,1.657,136300000.0
2007-01-11 13:36:00,1.6571,1.6574,1.6569,1.6572,136300000.0
2007-01-11 13:37:00,1.657,1.6575,1.6568,1.6571,136300000.0
2007-01-11 13:38:00,1.657,1.6575,1.6568,1.6574,136300000.0
2007-01-11 13:39:00,1.6573,1.6576,1.6572,1.6572,136300000.0
2007-01-11 13:40:00,1.6574,1.6574,1.657,1.6574,136300000.0
2007-01-11 13:41:00,1.6572,1.6576,1.6572,1.6574,136300000.0
2007-01-11 13:42:00,1.6576,1.6576,1.6567,1.6571,136300000.0
2007-01-11 13:43:00,1.6568,1.6574,1.6568,1.6569,136300000.0
2007-01-11 13:44:00,1.6571,1.6572,1.6568,1.6572,136300000.0
2007-01-11 13:45:00,1.6571,1.6574,1.6558,1.6563,136300000.0
2007-01-11 13:46:00,1.656,1.6566,1.656,1.6562,136300000.0
2007-01-11 13:47:00,1.6563,1.6566,1.656,1.6563,136300000.0
2007-01-11 13:48:00,1.656,1.6574,1.656,1.6571,136300000.0
2007-01-11 13:49:00,1.6573,1.6575,1.6568,1.6574,136300000.0
2007-01-11 13:50:00,1.6575,1.658,1.6574,1.6574,136300000.0
2007-01-11 13:51:00,1.6577,1.6577,1.6569,1.6569,136300000.0
2007-01-11 13:52:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2007-01-11 13:53:00,1.6569,1.6569,1.6564,1.6567,136300000.0
2007-01-11 13:54:00,1.6569,1.6569,1.6563,1.6567,136300000.0
2007-01-11 13:55:00,1.6565,1.6572,1.6565,1.657,136300000.0
2007-01-11 13:56:00,1.6572,1.6574,1.6569,1.6573,136300000.0
2007-01-11 13:57:00,1.6572,1.6575,1.657,1.6573,136300000.0
2007-01-11 13:58:00,1.6574,1.6577,1.6573,1.6574,136300000.0
2007-01-11 13:59:00,1.6573,1.6579,1.6573,1.6577,136300000.0
2007-01-11 14:00:00,1.6576,1.6582,1.6576,1.6578,136300000.0
2007-01-11 14:01:00,1.6579,1.6579,1.6575,1.6576,136300000.0
2007-01-11 14:02:00,1.6574,1.6577,1.6573,1.6574,136300000.0
2007-01-11 14:03:00,1.6573,1.6576,1.6571,1.6572,136300000.0
2007-01-11 14:04:00,1.6573,1.6577,1.6573,1.6577,136300000.0
2007-01-11 14:05:00,1.6575,1.6579,1.6574,1.6576,136300000.0
2007-01-11 14:06:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2007-01-11 14:07:00,1.6574,1.6575,1.6571,1.6574,136300000.0
2007-01-11 14:08:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2007-01-11 14:09:00,1.6574,1.6577,1.6574,1.6575,136300000.0
2007-01-11 14:10:00,1.6573,1.6575,1.6571,1.6571,136300000.0
2007-01-11 14:11:00,1.6573,1.6573,1.6571,1.6573,136300000.0
2007-01-11 14:12:00,1.6574,1.6574,1.6568,1.6571,136300000.0
2007-01-11 14:13:00,1.6573,1.6574,1.6571,1.6573,136300000.0
2007-01-11 14:14:00,1.6571,1.6573,1.6569,1.6571,136300000.0
2007-01-11 14:15:00,1.6573,1.6573,1.6569,1.6569,136300000.0
2007-01-11 14:16:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2007-01-11 14:17:00,1.657,1.6571,1.6569,1.6571,136300000.0
2007-01-11 14:18:00,1.657,1.6574,1.657,1.6574,136300000.0
2007-01-11 14:19:00,1.6577,1.6577,1.6573,1.6576,136300000.0
2007-01-11 14:20:00,1.6574,1.658,1.6574,1.6575,136300000.0
2007-01-11 14:21:00,1.6577,1.6579,1.6575,1.6577,136300000.0
2007-01-11 14:22:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2007-01-11 14:23:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2007-01-11 14:24:00,1.6579,1.6579,1.6576,1.6577,136300000.0
2007-01-11 14:25:00,1.6579,1.658,1.6576,1.6576,136300000.0
2007-01-11 14:26:00,1.6577,1.6577,1.6574,1.6577,136300000.0
2007-01-11 14:27:00,1.6576,1.6577,1.6575,1.6577,136300000.0
2007-01-11 14:28:00,1.6579,1.658,1.6577,1.6577,136300000.0
2007-01-11 14:29:00,1.6578,1.6581,1.6572,1.6572,136300000.0
2007-01-11 14:30:00,1.6574,1.6581,1.6572,1.6574,136300000.0
2007-01-11 14:31:00,1.6575,1.6581,1.6575,1.6577,136300000.0
2007-01-11 14:32:00,1.6579,1.658,1.6577,1.6579,136300000.0
2007-01-11 14:33:00,1.658,1.658,1.6576,1.6576,136300000.0
2007-01-11 14:34:00,1.6577,1.6577,1.657,1.6572,136300000.0
2007-01-11 14:35:00,1.6575,1.6583,1.6574,1.6583,136300000.0
2007-01-11 14:36:00,1.6581,1.6586,1.6568,1.6575,136300000.0
2007-01-11 14:37:00,1.6577,1.658,1.6561,1.6561,136300000.0
2007-01-11 14:38:00,1.6558,1.6567,1.6558,1.6566,136300000.0
2007-01-11 14:39:00,1.6567,1.657,1.6562,1.6562,136300000.0
2007-01-11 14:40:00,1.6564,1.6564,1.6552,1.6556,136300000.0
2007-01-11 14:41:00,1.6557,1.6561,1.655,1.6556,136300000.0
2007-01-11 14:42:00,1.6558,1.6564,1.6558,1.6562,136300000.0
2007-01-11 14:43:00,1.6564,1.6568,1.6562,1.6567,136300000.0
2007-01-11 14:44:00,1.6568,1.6568,1.6559,1.6561,136300000.0
2007-01-11 14:45:00,1.6559,1.6565,1.6556,1.6558,136300000.0
2007-01-11 14:46:00,1.656,1.656,1.6553,1.6557,136300000.0
2007-01-11 14:47:00,1.6558,1.6558,1.6552,1.6555,136300000.0
2007-01-11 14:48:00,1.6556,1.6558,1.655,1.6552,136300000.0
2007-01-11 14:49:00,1.6551,1.6553,1.6549,1.6552,136300000.0
2007-01-11 14:50:00,1.6551,1.6553,1.6536,1.6541,136300000.0
2007-01-11 14:51:00,1.6542,1.6547,1.6532,1.6537,136300000.0
2007-01-11 14:52:00,1.6538,1.6541,1.6531,1.6541,136300000.0
2007-01-11 14:53:00,1.6543,1.6549,1.6538,1.6542,136300000.0
2007-01-11 14:54:00,1.6543,1.655,1.6542,1.6545,136300000.0
2007-01-11 14:55:00,1.6547,1.6549,1.6542,1.6546,136300000.0
2007-01-11 14:56:00,1.6544,1.6551,1.6538,1.6549,136300000.0
2007-01-11 14:57:00,1.655,1.6555,1.6548,1.6551,136300000.0
2007-01-11 14:58:00,1.6549,1.6555,1.6547,1.6551,136300000.0
2007-01-11 14:59:00,1.6549,1.6558,1.6547,1.6556,136300000.0
2007-01-11 15:00:00,1.6558,1.6558,1.6547,1.6553,136300000.0
2007-01-11 15:01:00,1.6554,1.6554,1.6543,1.6545,136300000.0
2007-01-11 15:02:00,1.6546,1.6552,1.6541,1.6542,136300000.0
2007-01-11 15:03:00,1.6541,1.6544,1.654,1.6544,136300000.0
2007-01-11 15:04:00,1.6546,1.655,1.6544,1.6545,136300000.0
2007-01-11 15:05:00,1.6547,1.6551,1.6544,1.6545,136300000.0
2007-01-11 15:06:00,1.6546,1.6553,1.6546,1.6552,136300000.0
2007-01-11 15:07:00,1.655,1.6553,1.6548,1.655,136300000.0
2007-01-11 15:08:00,1.6551,1.6553,1.655,1.6552,136300000.0
2007-01-11 15:09:00,1.6553,1.6553,1.6549,1.655,136300000.0
2007-01-11 15:10:00,1.6549,1.6549,1.6544,1.6545,136300000.0
2007-01-11 15:11:00,1.6544,1.6547,1.6541,1.6546,136300000.0
2007-01-11 15:12:00,1.6544,1.6546,1.654,1.6544,136300000.0
2007-01-11 15:13:00,1.6542,1.6544,1.6541,1.6544,136300000.0
2007-01-11 15:14:00,1.6542,1.6544,1.6538,1.6541,136300000.0
2007-01-11 15:15:00,1.6544,1.6544,1.6537,1.6538,136300000.0
2007-01-11 15:16:00,1.6539,1.6545,1.6536,1.6544,136300000.0
2007-01-11 15:17:00,1.6542,1.6546,1.6538,1.6541,136300000.0
2007-01-11 15:18:00,1.6543,1.6543,1.6533,1.6535,136300000.0
2007-01-11 15:19:00,1.6533,1.6537,1.6532,1.6533,136300000.0
2007-01-11 15:20:00,1.6537,1.6537,1.6528,1.6535,136300000.0
2007-01-11 15:21:00,1.6534,1.6535,1.6526,1.6528,136300000.0
2007-01-11 15:22:00,1.6526,1.6528,1.6519,1.6526,136300000.0
2007-01-11 15:23:00,1.6524,1.6526,1.6519,1.6521,136300000.0
2007-01-11 15:24:00,1.6519,1.6523,1.6517,1.6521,136300000.0
2007-01-11 15:25:00,1.6518,1.6522,1.6514,1.6521,136300000.0
2007-01-11 15:26:00,1.6518,1.6521,1.6515,1.6519,136300000.0
2007-01-11 15:27:00,1.6521,1.6525,1.652,1.6523,136300000.0
2007-01-11 15:28:00,1.6524,1.6528,1.6521,1.6526,136300000.0
2007-01-11 15:29:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2007-01-11 15:30:00,1.6525,1.6525,1.6522,1.6524,136300000.0
2007-01-11 15:31:00,1.6523,1.6527,1.6523,1.6525,136300000.0
2007-01-11 15:32:00,1.6527,1.6527,1.6521,1.6524,136300000.0
2007-01-11 15:33:00,1.6522,1.6524,1.652,1.6524,136300000.0
2007-01-11 15:34:00,1.6521,1.6522,1.6518,1.6521,136300000.0
2007-01-11 15:35:00,1.6523,1.6523,1.6518,1.652,136300000.0
2007-01-11 15:36:00,1.6518,1.6518,1.6514,1.6514,136300000.0
2007-01-11 15:37:00,1.6513,1.6517,1.6513,1.6517,136300000.0
2007-01-11 15:38:00,1.6516,1.6517,1.6513,1.6513,136300000.0
2007-01-11 15:39:00,1.6516,1.652,1.6515,1.6516,136300000.0
2007-01-11 15:40:00,1.6513,1.6515,1.6511,1.6513,136300000.0
2007-01-11 15:41:00,1.6515,1.6516,1.6513,1.6515,136300000.0
2007-01-11 15:42:00,1.6513,1.6513,1.6508,1.6508,136300000.0
2007-01-11 15:43:00,1.6509,1.6511,1.6509,1.651,136300000.0
2007-01-11 15:44:00,1.6513,1.6513,1.6509,1.651,136300000.0
2007-01-11 15:45:00,1.6508,1.651,1.6508,1.6508,136300000.0
2007-01-11 15:46:00,1.6506,1.6507,1.6503,1.6506,136300000.0
2007-01-11 15:47:00,1.6505,1.651,1.6503,1.6503,136300000.0
2007-01-11 15:48:00,1.6505,1.6505,1.65,1.65,136300000.0
2007-01-11 15:49:00,1.6498,1.6507,1.6498,1.6506,136300000.0
2007-01-11 15:50:00,1.6505,1.6507,1.6503,1.6505,136300000.0
2007-01-11 15:51:00,1.6504,1.6508,1.6502,1.6506,136300000.0
2007-01-11 15:52:00,1.651,1.6511,1.6504,1.6509,136300000.0
2007-01-11 15:53:00,1.6508,1.6512,1.6508,1.6512,136300000.0
2007-01-11 15:54:00,1.6514,1.6514,1.6508,1.6512,136300000.0
2007-01-11 15:55:00,1.651,1.6512,1.6508,1.6508,136300000.0
2007-01-11 15:56:00,1.6509,1.6511,1.6503,1.6506,136300000.0
2007-01-11 15:57:00,1.6504,1.6504,1.65,1.6503,136300000.0
2007-01-11 15:58:00,1.65,1.65,1.6493,1.6498,136300000.0
2007-01-11 15:59:00,1.65,1.6503,1.6498,1.6501,136300000.0
2007-01-11 16:00:00,1.6503,1.6509,1.6501,1.6509,136300000.0
2007-01-11 16:01:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2007-01-11 16:02:00,1.6503,1.6513,1.6502,1.6513,136300000.0
2007-01-11 16:03:00,1.651,1.6513,1.6505,1.6509,136300000.0
2007-01-11 16:04:00,1.6507,1.651,1.6504,1.6505,136300000.0
2007-01-11 16:05:00,1.6504,1.6508,1.6499,1.6505,136300000.0
2007-01-11 16:06:00,1.6504,1.6506,1.6499,1.6499,136300000.0
2007-01-11 16:07:00,1.65,1.6506,1.6495,1.6502,136300000.0
2007-01-11 16:08:00,1.65,1.6504,1.65,1.65,136300000.0
2007-01-11 16:09:00,1.6502,1.6504,1.6498,1.65,136300000.0
2007-01-11 16:10:00,1.6498,1.6503,1.6497,1.65,136300000.0
2007-01-11 16:11:00,1.6498,1.6498,1.6492,1.6495,136300000.0
2007-01-11 16:12:00,1.6493,1.6497,1.6489,1.6494,136300000.0
2007-01-11 16:13:00,1.6492,1.6495,1.6489,1.6492,136300000.0
2007-01-11 16:14:00,1.6491,1.6494,1.6489,1.6491,136300000.0
2007-01-11 16:15:00,1.6489,1.65,1.6488,1.6495,136300000.0
2007-01-11 16:16:00,1.6497,1.6502,1.6495,1.6498,136300000.0
2007-01-11 16:17:00,1.65,1.6502,1.6495,1.6497,136300000.0
2007-01-11 16:18:00,1.6499,1.6501,1.6495,1.6495,136300000.0
2007-01-11 16:19:00,1.6497,1.6499,1.6494,1.6495,136300000.0
2007-01-11 16:20:00,1.6493,1.65,1.6493,1.6497,136300000.0
2007-01-11 16:21:00,1.6499,1.65,1.6497,1.6498,136300000.0
2007-01-11 16:22:00,1.6499,1.65,1.6496,1.6496,136300000.0
2007-01-11 16:23:00,1.6498,1.65,1.6496,1.6497,136300000.0
2007-01-11 16:24:00,1.6495,1.65,1.6495,1.6498,136300000.0
2007-01-11 16:25:00,1.6493,1.6498,1.6492,1.6494,136300000.0
2007-01-11 16:26:00,1.6495,1.65,1.6493,1.6495,136300000.0
2007-01-11 16:27:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-01-11 16:28:00,1.6493,1.6498,1.6493,1.6495,136300000.0
2007-01-11 16:29:00,1.6497,1.6497,1.6488,1.6488,136300000.0
2007-01-11 16:30:00,1.6487,1.6494,1.6485,1.6489,136300000.0
2007-01-11 16:31:00,1.649,1.6497,1.6489,1.6492,136300000.0
2007-01-11 16:32:00,1.6494,1.6497,1.6489,1.6491,136300000.0
2007-01-11 16:33:00,1.6493,1.6493,1.6486,1.6488,136300000.0
2007-01-11 16:34:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-01-11 16:35:00,1.6486,1.6491,1.6486,1.649,136300000.0
2007-01-11 16:36:00,1.6489,1.6492,1.6488,1.6488,136300000.0
2007-01-11 16:37:00,1.649,1.6495,1.649,1.6491,136300000.0
2007-01-11 16:38:00,1.6493,1.6493,1.6486,1.6491,136300000.0
2007-01-11 16:39:00,1.6489,1.6494,1.6488,1.6489,136300000.0
2007-01-11 16:40:00,1.6491,1.6491,1.6489,1.6491,136300000.0
2007-01-11 16:41:00,1.6493,1.6494,1.649,1.6493,136300000.0
2007-01-11 16:42:00,1.6494,1.6498,1.6492,1.6492,136300000.0
2007-01-11 16:43:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2007-01-11 16:44:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2007-01-11 16:45:00,1.6497,1.6499,1.6494,1.6494,136300000.0
2007-01-11 16:46:00,1.6493,1.6495,1.6491,1.6491,136300000.0
2007-01-11 16:47:00,1.6494,1.6495,1.6491,1.6494,136300000.0
2007-01-11 16:48:00,1.6493,1.6497,1.6492,1.6495,136300000.0
2007-01-11 16:49:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2007-01-11 16:50:00,1.6495,1.6497,1.6493,1.6494,136300000.0
2007-01-11 16:51:00,1.6495,1.6497,1.6494,1.6496,136300000.0
2007-01-11 16:52:00,1.6494,1.65,1.6494,1.6497,136300000.0
2007-01-11 16:53:00,1.6499,1.6502,1.6498,1.6501,136300000.0
2007-01-11 16:54:00,1.65,1.6503,1.6499,1.6503,136300000.0
2007-01-11 16:55:00,1.6504,1.6505,1.65,1.65,136300000.0
2007-01-11 16:56:00,1.6502,1.6505,1.6498,1.6503,136300000.0
2007-01-11 16:57:00,1.6505,1.6505,1.6497,1.6499,136300000.0
2007-01-11 16:58:00,1.6497,1.6502,1.6497,1.6501,136300000.0
2007-01-11 16:59:00,1.6503,1.6507,1.6501,1.6505,136300000.0
2007-01-11 17:00:00,1.6504,1.6508,1.6502,1.6503,136300000.0
2007-01-11 17:01:00,1.6502,1.6508,1.6502,1.6507,136300000.0
2007-01-11 17:02:00,1.6509,1.6511,1.6506,1.6507,136300000.0
2007-01-11 17:03:00,1.6509,1.651,1.6507,1.6509,136300000.0
2007-01-11 17:04:00,1.6511,1.6513,1.6506,1.6506,136300000.0
2007-01-11 17:05:00,1.6508,1.6509,1.6503,1.6505,136300000.0
2007-01-11 17:06:00,1.6506,1.6506,1.6502,1.6503,136300000.0
2007-01-11 17:07:00,1.6502,1.6505,1.6498,1.6498,136300000.0
2007-01-11 17:08:00,1.65,1.6503,1.6498,1.65,136300000.0
2007-01-11 17:09:00,1.6503,1.6503,1.6499,1.65,136300000.0
2007-01-11 17:10:00,1.6499,1.6502,1.6497,1.6497,136300000.0
2007-01-11 17:11:00,1.6498,1.65,1.6496,1.65,136300000.0
2007-01-11 17:12:00,1.6498,1.65,1.6497,1.6498,136300000.0
2007-01-11 17:13:00,1.65,1.6501,1.6498,1.65,136300000.0
2007-01-11 17:14:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-01-11 17:15:00,1.6497,1.6501,1.6497,1.6501,136300000.0
2007-01-11 17:16:00,1.65,1.6505,1.6499,1.6503,136300000.0
2007-01-11 17:17:00,1.6505,1.6506,1.6501,1.6503,136300000.0
2007-01-11 17:18:00,1.6504,1.6506,1.6502,1.6505,136300000.0
2007-01-11 17:19:00,1.6503,1.6505,1.65,1.65,136300000.0
2007-01-11 17:20:00,1.6499,1.6502,1.6498,1.6498,136300000.0
2007-01-11 17:21:00,1.6502,1.6502,1.6497,1.6499,136300000.0
2007-01-11 17:22:00,1.65,1.65,1.6498,1.6499,136300000.0
2007-01-11 17:23:00,1.6497,1.65,1.6497,1.6499,136300000.0
2007-01-11 17:24:00,1.6497,1.6501,1.6497,1.65,136300000.0
2007-01-11 17:25:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2007-01-11 17:26:00,1.6503,1.6503,1.6495,1.6498,136300000.0
2007-01-11 17:27:00,1.6496,1.6496,1.6487,1.6488,136300000.0
2007-01-11 17:28:00,1.6486,1.649,1.6486,1.649,136300000.0
2007-01-11 17:29:00,1.6492,1.6492,1.6488,1.6488,136300000.0
2007-01-11 17:30:00,1.6489,1.6491,1.6487,1.6487,136300000.0
2007-01-11 17:31:00,1.6486,1.6492,1.6486,1.6492,136300000.0
2007-01-11 17:32:00,1.6493,1.6493,1.6489,1.6493,136300000.0
2007-01-11 17:33:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2007-01-11 17:34:00,1.6495,1.6495,1.6492,1.6493,136300000.0
2007-01-11 17:35:00,1.6495,1.6497,1.6493,1.6497,136300000.0
2007-01-11 17:36:00,1.6496,1.6501,1.6496,1.6499,136300000.0
2007-01-11 17:37:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2007-01-11 17:38:00,1.6499,1.65,1.6496,1.6498,136300000.0
2007-01-11 17:39:00,1.6497,1.6501,1.6497,1.6499,136300000.0
2007-01-11 17:40:00,1.6498,1.65,1.6496,1.6496,136300000.0
2007-01-11 17:41:00,1.6498,1.6498,1.6495,1.6497,136300000.0
2007-01-11 17:42:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2007-01-11 17:43:00,1.6496,1.6498,1.6495,1.6498,136300000.0
2007-01-11 17:44:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2007-01-11 17:45:00,1.6498,1.6499,1.6496,1.6499,136300000.0
2007-01-11 17:46:00,1.6498,1.6499,1.6496,1.6499,136300000.0
2007-01-11 17:47:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-11 17:48:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-01-11 17:49:00,1.6495,1.6498,1.6495,1.6497,136300000.0
2007-01-11 17:50:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2007-01-11 17:51:00,1.6495,1.6496,1.6492,1.6493,136300000.0
2007-01-11 17:52:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2007-01-11 17:53:00,1.6494,1.6499,1.6494,1.6498,136300000.0
2007-01-11 17:54:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-11 17:55:00,1.6496,1.6498,1.6493,1.6494,136300000.0
2007-01-11 17:56:00,1.6493,1.6494,1.6487,1.6489,136300000.0
2007-01-11 17:57:00,1.6487,1.6491,1.6487,1.6487,136300000.0
2007-01-11 17:58:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2007-01-11 17:59:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2007-01-11 18:00:00,1.6487,1.6488,1.6484,1.6484,136300000.0
2007-01-11 18:01:00,1.6483,1.6485,1.6481,1.6481,136300000.0
2007-01-11 18:02:00,1.6482,1.6488,1.6481,1.6486,136300000.0
2007-01-11 18:03:00,1.6488,1.6488,1.6484,1.6486,136300000.0
2007-01-11 18:04:00,1.6485,1.6486,1.6482,1.6484,136300000.0
2007-01-11 18:05:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2007-01-11 18:06:00,1.6483,1.6484,1.6481,1.6482,136300000.0
2007-01-11 18:07:00,1.6484,1.6489,1.6484,1.6486,136300000.0
2007-01-11 18:08:00,1.6487,1.6487,1.6482,1.6482,136300000.0
2007-01-11 18:09:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-01-11 18:10:00,1.6485,1.6487,1.6483,1.6487,136300000.0
2007-01-11 18:11:00,1.6489,1.649,1.6489,1.6489,136300000.0
2007-01-11 18:12:00,1.649,1.6492,1.649,1.649,136300000.0
2007-01-11 18:13:00,1.6491,1.6494,1.6487,1.6493,136300000.0
2007-01-11 18:14:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2007-01-11 18:15:00,1.6496,1.6498,1.6495,1.6495,136300000.0
2007-01-11 18:16:00,1.6497,1.6497,1.6492,1.6495,136300000.0
2007-01-11 18:17:00,1.6494,1.6495,1.6492,1.6492,136300000.0
2007-01-11 18:18:00,1.6493,1.6494,1.6491,1.6493,136300000.0
2007-01-11 18:19:00,1.6491,1.6501,1.6491,1.6501,136300000.0
2007-01-11 18:20:00,1.6504,1.6504,1.6501,1.6502,136300000.0
2007-01-11 18:21:00,1.6501,1.6501,1.6497,1.6497,136300000.0
2007-01-11 18:22:00,1.6499,1.6499,1.6495,1.6496,136300000.0
2007-01-11 18:23:00,1.6494,1.6494,1.6491,1.6492,136300000.0
2007-01-11 18:24:00,1.6491,1.6494,1.649,1.6494,136300000.0
2007-01-11 18:25:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-01-11 18:26:00,1.6495,1.6497,1.6495,1.6495,136300000.0
2007-01-11 18:27:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-01-11 18:28:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2007-01-11 18:29:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-01-11 18:30:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2007-01-11 18:31:00,1.6494,1.6496,1.6493,1.6495,136300000.0
2007-01-11 18:32:00,1.6494,1.6498,1.6494,1.6496,136300000.0
2007-01-11 18:33:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2007-01-11 18:34:00,1.6495,1.6497,1.6495,1.6495,136300000.0
2007-01-11 18:35:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-01-11 18:36:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-01-11 18:37:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-01-11 18:38:00,1.65,1.6505,1.65,1.6502,136300000.0
2007-01-11 18:39:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-11 18:40:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-01-11 18:41:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2007-01-11 18:42:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2007-01-11 18:43:00,1.6507,1.6509,1.6506,1.6506,136300000.0
2007-01-11 18:44:00,1.6505,1.6506,1.6502,1.6504,136300000.0
2007-01-11 18:45:00,1.6502,1.6504,1.6501,1.6501,136300000.0
2007-01-11 18:46:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-01-11 18:47:00,1.6505,1.6505,1.6502,1.6503,136300000.0
2007-01-11 18:48:00,1.6504,1.6507,1.6504,1.6507,136300000.0
2007-01-11 18:49:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2007-01-11 18:50:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2007-01-11 18:51:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2007-01-11 18:52:00,1.6507,1.6511,1.6506,1.6507,136300000.0
2007-01-11 18:53:00,1.6508,1.6508,1.6504,1.6504,136300000.0
2007-01-11 18:54:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2007-01-11 18:55:00,1.6504,1.6505,1.6501,1.6505,136300000.0
2007-01-11 18:56:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-01-11 18:57:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-01-11 18:58:00,1.6506,1.6506,1.6503,1.6506,136300000.0
2007-01-11 18:59:00,1.6508,1.651,1.6506,1.6509,136300000.0
2007-01-11 19:00:00,1.6508,1.6509,1.6504,1.6506,136300000.0
2007-01-11 19:01:00,1.6505,1.6506,1.6502,1.6502,136300000.0
2007-01-11 19:02:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-01-11 19:03:00,1.6503,1.6505,1.6501,1.6503,136300000.0
2007-01-11 19:04:00,1.6501,1.6503,1.6499,1.6503,136300000.0
2007-01-11 19:05:00,1.6502,1.6503,1.6499,1.6499,136300000.0
2007-01-11 19:06:00,1.65,1.65,1.6497,1.6497,136300000.0
2007-01-11 19:07:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-11 19:08:00,1.6495,1.6495,1.6492,1.6493,136300000.0
2007-01-11 19:09:00,1.6494,1.6496,1.6492,1.6493,136300000.0
2007-01-11 19:10:00,1.6494,1.6496,1.6493,1.6494,136300000.0
2007-01-11 19:11:00,1.6493,1.6493,1.649,1.6492,136300000.0
2007-01-11 19:12:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2007-01-11 19:13:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2007-01-11 19:14:00,1.6494,1.6496,1.6491,1.6496,136300000.0
2007-01-11 19:15:00,1.6498,1.6499,1.6494,1.6494,136300000.0
2007-01-11 19:16:00,1.6496,1.6497,1.6492,1.6497,136300000.0
2007-01-11 19:17:00,1.6496,1.6496,1.6488,1.6489,136300000.0
2007-01-11 19:18:00,1.6488,1.6493,1.6488,1.6492,136300000.0
2007-01-11 19:19:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-01-11 19:20:00,1.649,1.649,1.6489,1.649,136300000.0
2007-01-11 19:21:00,1.6489,1.649,1.6489,1.649,136300000.0
2007-01-11 19:22:00,1.6491,1.6493,1.649,1.649,136300000.0
2007-01-11 19:23:00,1.6489,1.6492,1.6489,1.6492,136300000.0
2007-01-11 19:24:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-01-11 19:25:00,1.6489,1.649,1.6487,1.6488,136300000.0
2007-01-11 19:26:00,1.6486,1.6488,1.6485,1.6486,136300000.0
2007-01-11 19:27:00,1.6487,1.6493,1.6487,1.6493,136300000.0
2007-01-11 19:28:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-01-11 19:30:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2007-01-11 19:31:00,1.6492,1.6499,1.6492,1.6497,136300000.0
2007-01-11 19:32:00,1.6496,1.6499,1.6495,1.6497,136300000.0
2007-01-11 19:33:00,1.65,1.65,1.6496,1.6497,136300000.0
2007-01-11 19:35:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-11 19:36:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2007-01-11 19:37:00,1.65,1.65,1.6497,1.6497,136300000.0
2007-01-11 19:38:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2007-01-11 19:39:00,1.65,1.6503,1.65,1.6503,136300000.0
2007-01-11 19:40:00,1.6502,1.6504,1.6501,1.6501,136300000.0
2007-01-11 19:41:00,1.65,1.6501,1.6499,1.65,136300000.0
2007-01-11 19:42:00,1.6499,1.65,1.6499,1.6499,136300000.0
2007-01-11 19:43:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-11 19:44:00,1.6499,1.6499,1.6496,1.6497,136300000.0
2007-01-11 19:45:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2007-01-11 19:46:00,1.6495,1.6495,1.649,1.6491,136300000.0
2007-01-11 19:47:00,1.6492,1.6504,1.6492,1.6503,136300000.0
2007-01-11 19:48:00,1.6505,1.6505,1.65,1.6502,136300000.0
2007-01-11 19:49:00,1.6501,1.6502,1.6499,1.6499,136300000.0
2007-01-11 19:50:00,1.6501,1.6504,1.6499,1.6499,136300000.0
2007-01-11 19:51:00,1.6501,1.6502,1.6499,1.6502,136300000.0
2007-01-11 19:52:00,1.6501,1.6503,1.6498,1.6501,136300000.0
2007-01-11 19:53:00,1.65,1.6501,1.6491,1.6494,136300000.0
2007-01-11 19:54:00,1.6491,1.6497,1.6491,1.6494,136300000.0
2007-01-11 19:55:00,1.6491,1.6493,1.649,1.649,136300000.0
2007-01-11 19:56:00,1.6491,1.6495,1.649,1.6495,136300000.0
2007-01-11 19:57:00,1.6497,1.6497,1.6493,1.6493,136300000.0
2007-01-11 19:58:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-11 19:59:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2007-01-11 20:00:00,1.65,1.6503,1.6499,1.6499,136300000.0
2007-01-11 20:01:00,1.6497,1.65,1.6496,1.65,136300000.0
2007-01-11 20:02:00,1.6501,1.6503,1.6495,1.6499,136300000.0
2007-01-11 20:03:00,1.6497,1.65,1.6497,1.6498,136300000.0
2007-01-11 20:04:00,1.6497,1.6499,1.6493,1.6493,136300000.0
2007-01-11 20:05:00,1.6491,1.6494,1.6489,1.6491,136300000.0
2007-01-11 20:06:00,1.6494,1.6498,1.6493,1.6498,136300000.0
2007-01-11 20:07:00,1.6499,1.6499,1.6491,1.6494,136300000.0
2007-01-11 20:08:00,1.6495,1.6499,1.6495,1.6498,136300000.0
2007-01-11 20:09:00,1.65,1.65,1.6492,1.6493,136300000.0
2007-01-11 20:10:00,1.6495,1.6495,1.649,1.649,136300000.0
2007-01-11 20:11:00,1.6489,1.6493,1.6489,1.6492,136300000.0
2007-01-11 20:12:00,1.649,1.6493,1.649,1.6493,136300000.0
2007-01-11 20:13:00,1.6491,1.6493,1.6491,1.6491,136300000.0
2007-01-11 20:14:00,1.6492,1.6498,1.6489,1.6497,136300000.0
2007-01-11 20:15:00,1.6498,1.6501,1.6493,1.6494,136300000.0
2007-01-11 20:16:00,1.6496,1.6497,1.6494,1.6495,136300000.0
2007-01-11 20:17:00,1.6496,1.6505,1.6495,1.6505,136300000.0
2007-01-11 20:18:00,1.6504,1.6505,1.6501,1.6502,136300000.0
2007-01-11 20:19:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-11 20:20:00,1.6499,1.65,1.6499,1.6499,136300000.0
2007-01-11 20:21:00,1.65,1.65,1.6496,1.65,136300000.0
2007-01-11 20:22:00,1.6498,1.65,1.6498,1.6498,136300000.0
2007-01-11 20:23:00,1.6499,1.6499,1.6494,1.6497,136300000.0
2007-01-11 20:24:00,1.6498,1.6502,1.6495,1.6499,136300000.0
2007-01-11 20:25:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-01-11 20:26:00,1.6497,1.6499,1.6493,1.6494,136300000.0
2007-01-11 20:27:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2007-01-11 20:28:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2007-01-11 20:29:00,1.6496,1.6498,1.6492,1.6493,136300000.0
2007-01-11 20:30:00,1.6492,1.6494,1.649,1.6494,136300000.0
2007-01-11 20:31:00,1.6496,1.6496,1.6489,1.6489,136300000.0
2007-01-11 20:32:00,1.649,1.6493,1.6487,1.6489,136300000.0
2007-01-11 20:33:00,1.649,1.6495,1.649,1.6495,136300000.0
2007-01-11 20:34:00,1.6497,1.6497,1.6493,1.6494,136300000.0
2007-01-11 20:35:00,1.6491,1.6495,1.6488,1.6492,136300000.0
2007-01-11 20:36:00,1.6494,1.6498,1.6494,1.6497,136300000.0
2007-01-11 20:37:00,1.6496,1.6501,1.6494,1.6499,136300000.0
2007-01-11 20:39:00,1.65,1.6504,1.65,1.6501,136300000.0
2007-01-11 20:40:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2007-01-11 20:41:00,1.6499,1.6502,1.6499,1.65,136300000.0
2007-01-11 20:42:00,1.6498,1.65,1.6497,1.65,136300000.0
2007-01-11 20:43:00,1.6499,1.6502,1.6499,1.65,136300000.0
2007-01-11 20:44:00,1.6499,1.6501,1.6499,1.65,136300000.0
2007-01-11 20:45:00,1.6498,1.6504,1.6498,1.6504,136300000.0
2007-01-11 20:46:00,1.6503,1.6504,1.6501,1.6501,136300000.0
2007-01-11 20:47:00,1.6499,1.6503,1.6499,1.6501,136300000.0
2007-01-11 20:48:00,1.6503,1.6504,1.6499,1.6503,136300000.0
2007-01-11 20:49:00,1.6501,1.6501,1.6498,1.6499,136300000.0
2007-01-11 20:50:00,1.6501,1.6504,1.6499,1.65,136300000.0
2007-01-11 20:51:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2007-01-11 20:53:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-01-11 20:54:00,1.65,1.6501,1.6498,1.6499,136300000.0
2007-01-11 20:55:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2007-01-11 20:56:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-11 20:57:00,1.6501,1.6502,1.6499,1.6499,136300000.0
2007-01-11 20:58:00,1.6501,1.6502,1.6496,1.6498,136300000.0
2007-01-11 20:59:00,1.65,1.65,1.6492,1.6496,136300000.0
2007-01-11 21:00:00,1.6497,1.65,1.6495,1.6499,136300000.0
2007-01-11 21:01:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2007-01-11 21:02:00,1.6498,1.6498,1.6494,1.6496,136300000.0
2007-01-11 21:05:00,1.6494,1.6496,1.6492,1.6492,136300000.0
2007-01-11 21:06:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2007-01-11 21:07:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-01-11 21:08:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2007-01-11 21:09:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-01-11 21:10:00,1.6496,1.6499,1.6495,1.6496,136300000.0
2007-01-11 21:11:00,1.6495,1.6499,1.6494,1.6499,136300000.0
2007-01-11 21:12:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2007-01-11 21:13:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2007-01-11 21:14:00,1.6497,1.6497,1.649,1.6492,136300000.0
2007-01-11 21:15:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2007-01-11 21:16:00,1.649,1.6491,1.649,1.6491,136300000.0
2007-01-11 21:17:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2007-01-11 21:18:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-11 21:19:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-01-11 21:20:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2007-01-11 21:21:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-11 21:22:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-11 21:23:00,1.6488,1.649,1.6488,1.6488,136300000.0
2007-01-11 21:24:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-11 21:25:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-01-11 21:26:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-11 21:27:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2007-01-11 21:28:00,1.6484,1.6488,1.6482,1.6488,136300000.0
2007-01-11 21:29:00,1.6489,1.6497,1.6489,1.6491,136300000.0
2007-01-11 21:30:00,1.6489,1.6495,1.6489,1.6493,136300000.0
2007-01-11 21:31:00,1.6495,1.6495,1.649,1.6493,136300000.0
2007-01-11 21:32:00,1.6492,1.6493,1.6491,1.6493,136300000.0
2007-01-11 21:33:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2007-01-11 21:34:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2007-01-11 21:35:00,1.6496,1.6496,1.6493,1.6494,136300000.0
2007-01-11 21:36:00,1.6495,1.6497,1.6493,1.6493,136300000.0
2007-01-11 21:37:00,1.6494,1.6495,1.6491,1.6491,136300000.0
2007-01-11 21:39:00,1.6493,1.6495,1.6492,1.6494,136300000.0
2007-01-11 21:40:00,1.6493,1.6495,1.6492,1.6494,136300000.0
2007-01-11 21:41:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-01-11 21:42:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2007-01-11 21:43:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-01-11 21:44:00,1.6493,1.6494,1.6491,1.6492,136300000.0
2007-01-11 21:45:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2007-01-11 21:46:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2007-01-11 21:47:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-01-11 21:48:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-01-11 21:50:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-01-11 21:52:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2007-01-11 21:53:00,1.6498,1.6502,1.6498,1.6501,136300000.0
2007-01-11 21:54:00,1.65,1.65,1.6497,1.6499,136300000.0
2007-01-11 21:55:00,1.65,1.6501,1.65,1.65,136300000.0
2007-01-11 21:56:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-01-11 21:57:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-01-11 21:59:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2007-01-11 22:00:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-01-11 22:01:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-01-11 22:02:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2007-01-11 22:03:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-01-11 22:04:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2007-01-11 22:05:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-01-11 22:06:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-01-11 22:07:00,1.65,1.6502,1.6498,1.6498,136300000.0
2007-01-11 22:08:00,1.6497,1.65,1.6497,1.6499,136300000.0
2007-01-11 22:09:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-11 22:11:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-01-11 22:13:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-01-11 22:14:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-01-11 22:16:00,1.6499,1.65,1.6497,1.6497,136300000.0
2007-01-11 22:17:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-11 22:18:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-11 22:19:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2007-01-11 22:20:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-11 22:21:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-01-11 22:23:00,1.65,1.6502,1.65,1.6502,136300000.0
2007-01-11 22:24:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-11 22:25:00,1.6501,1.6505,1.6501,1.6502,136300000.0
2007-01-11 22:26:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-01-11 22:27:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-01-11 22:28:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2007-01-11 22:30:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-11 22:32:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-11 22:35:00,1.6499,1.6503,1.6499,1.6501,136300000.0
2007-01-11 22:36:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2007-01-11 22:37:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2007-01-11 22:38:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2007-01-11 22:39:00,1.6507,1.6509,1.6507,1.6507,136300000.0
2007-01-11 22:42:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-01-11 22:43:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-01-11 22:44:00,1.651,1.6511,1.651,1.651,136300000.0
2007-01-11 22:45:00,1.6509,1.651,1.6507,1.651,136300000.0
2007-01-11 22:46:00,1.6508,1.651,1.6507,1.6508,136300000.0
2007-01-11 22:47:00,1.6505,1.6508,1.6505,1.6506,136300000.0
2007-01-11 22:48:00,1.6507,1.6508,1.6504,1.6508,136300000.0
2007-01-11 22:49:00,1.6505,1.6505,1.6499,1.6502,136300000.0
2007-01-11 22:50:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-01-11 22:51:00,1.6504,1.651,1.6504,1.6508,136300000.0
2007-01-11 22:52:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-01-11 22:53:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-01-11 22:54:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-01-11 22:55:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2007-01-11 22:56:00,1.6502,1.6505,1.6502,1.6502,136300000.0
2007-01-11 22:57:00,1.6499,1.6503,1.6499,1.6503,136300000.0
2007-01-11 22:58:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2007-01-11 22:59:00,1.6499,1.6502,1.6499,1.6501,136300000.0
2007-01-11 23:00:00,1.6499,1.65,1.6497,1.6497,136300000.0
2007-01-11 23:01:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2007-01-11 23:02:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2007-01-11 23:03:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2007-01-11 23:05:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2007-01-11 23:06:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2007-01-11 23:07:00,1.6502,1.6502,1.65,1.6501,136300000.0
2007-01-11 23:08:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2007-01-11 23:09:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-01-11 23:10:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-01-11 23:11:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2007-01-11 23:12:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2007-01-11 23:13:00,1.6504,1.6505,1.6501,1.6503,136300000.0
2007-01-11 23:15:00,1.65,1.6504,1.65,1.6504,136300000.0
2007-01-11 23:16:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-01-11 23:17:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-01-11 23:18:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-01-11 23:20:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-01-11 23:21:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-01-11 23:23:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2007-01-11 23:24:00,1.6504,1.6507,1.6504,1.6507,136300000.0
2007-01-11 23:25:00,1.651,1.651,1.6508,1.6508,136300000.0
2007-01-11 23:26:00,1.6509,1.651,1.6508,1.6508,136300000.0
2007-01-11 23:27:00,1.6507,1.651,1.6507,1.6508,136300000.0
2007-01-11 23:28:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2007-01-11 23:29:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2007-01-11 23:30:00,1.6509,1.6513,1.6509,1.651,136300000.0
2007-01-11 23:31:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2007-01-11 23:32:00,1.6509,1.6519,1.6509,1.6518,136300000.0
2007-01-11 23:33:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2007-01-11 23:34:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2007-01-11 23:35:00,1.6524,1.6526,1.6521,1.6522,136300000.0
2007-01-11 23:36:00,1.6523,1.6527,1.6519,1.6524,136300000.0
2007-01-11 23:37:00,1.6526,1.6526,1.652,1.6521,136300000.0
2007-01-11 23:40:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2007-01-11 23:41:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2007-01-11 23:42:00,1.6527,1.6527,1.6525,1.6527,136300000.0
2007-01-11 23:43:00,1.6524,1.6527,1.6522,1.6524,136300000.0
2007-01-11 23:44:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2007-01-11 23:45:00,1.6516,1.6521,1.6516,1.6519,136300000.0
2007-01-11 23:46:00,1.6518,1.6521,1.6516,1.6516,136300000.0
2007-01-11 23:47:00,1.6519,1.652,1.6516,1.6518,136300000.0
2007-01-11 23:49:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-01-11 23:50:00,1.6519,1.652,1.6518,1.6519,136300000.0
2007-01-11 23:51:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-01-11 23:53:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2007-01-11 23:54:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2007-01-11 23:55:00,1.6519,1.652,1.6517,1.6517,136300000.0
2007-01-11 23:56:00,1.6516,1.6519,1.6516,1.6517,136300000.0
2007-01-11 23:57:00,1.6515,1.6518,1.6515,1.6518,136300000.0
2007-01-11 23:58:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2007-01-11 23:59:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2007-01-12 00:00:00,1.6516,1.6516,1.6513,1.6514,136300000.0
2007-01-12 00:01:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-01-12 00:02:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2007-01-12 00:04:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2007-01-12 00:05:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-01-12 00:06:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2007-01-12 00:07:00,1.6511,1.6512,1.651,1.651,136300000.0
2007-01-12 00:08:00,1.6508,1.6511,1.6508,1.6508,136300000.0
2007-01-12 00:09:00,1.6513,1.6514,1.651,1.6511,136300000.0
2007-01-12 00:10:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2007-01-12 00:11:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2007-01-12 00:12:00,1.6513,1.6513,1.651,1.6511,136300000.0
2007-01-12 00:13:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2007-01-12 00:14:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2007-01-12 00:15:00,1.651,1.651,1.6509,1.651,136300000.0
2007-01-12 00:16:00,1.6511,1.6511,1.651,1.651,136300000.0
2007-01-12 00:17:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2007-01-12 00:18:00,1.6511,1.6511,1.6507,1.6507,136300000.0
2007-01-12 00:19:00,1.6508,1.6509,1.6505,1.6509,136300000.0
2007-01-12 00:20:00,1.6508,1.6511,1.6507,1.6508,136300000.0
2007-01-12 00:21:00,1.6509,1.651,1.6508,1.651,136300000.0
2007-01-12 00:22:00,1.6511,1.6515,1.651,1.6515,136300000.0
2007-01-12 00:23:00,1.6514,1.6515,1.651,1.651,136300000.0
2007-01-12 00:24:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2007-01-12 00:25:00,1.6513,1.6517,1.6512,1.6516,136300000.0
2007-01-12 00:26:00,1.6513,1.6517,1.6512,1.6517,136300000.0
2007-01-12 00:27:00,1.6516,1.6518,1.6516,1.6518,136300000.0
2007-01-12 00:28:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2007-01-12 00:29:00,1.6516,1.6521,1.6516,1.6519,136300000.0
2007-01-12 00:30:00,1.6518,1.6522,1.6518,1.652,136300000.0
2007-01-12 00:31:00,1.6521,1.6521,1.652,1.652,136300000.0
2007-01-12 00:32:00,1.6521,1.6521,1.652,1.652,136300000.0
2007-01-12 00:33:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-01-12 00:34:00,1.652,1.652,1.6518,1.652,136300000.0
2007-01-12 00:35:00,1.6521,1.6522,1.652,1.652,136300000.0
2007-01-12 00:36:00,1.6522,1.6523,1.6519,1.6519,136300000.0
2007-01-12 00:37:00,1.652,1.6522,1.6519,1.652,136300000.0
2007-01-12 00:38:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2007-01-12 00:39:00,1.6517,1.6521,1.6517,1.6521,136300000.0
2007-01-12 00:40:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2007-01-12 00:41:00,1.6517,1.652,1.6515,1.652,136300000.0
2007-01-12 00:42:00,1.6521,1.6523,1.652,1.652,136300000.0
2007-01-12 00:43:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2007-01-12 00:44:00,1.6519,1.6522,1.6519,1.6519,136300000.0
2007-01-12 00:45:00,1.652,1.6523,1.6518,1.6522,136300000.0
2007-01-12 00:46:00,1.6524,1.6524,1.6521,1.6522,136300000.0
2007-01-12 00:47:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-01-12 00:48:00,1.6523,1.6526,1.6522,1.6524,136300000.0
2007-01-12 00:49:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-01-12 00:50:00,1.6527,1.6527,1.6521,1.6521,136300000.0
2007-01-12 00:51:00,1.652,1.6522,1.652,1.6521,136300000.0
2007-01-12 00:52:00,1.6522,1.6524,1.6519,1.652,136300000.0
2007-01-12 00:53:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2007-01-12 00:54:00,1.6522,1.6524,1.6519,1.652,136300000.0
2007-01-12 00:55:00,1.6521,1.6524,1.6519,1.6524,136300000.0
2007-01-12 00:56:00,1.6522,1.6524,1.6521,1.6521,136300000.0
2007-01-12 00:57:00,1.6522,1.6526,1.6522,1.6524,136300000.0
2007-01-12 00:58:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2007-01-12 00:59:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-01-12 01:00:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-01-12 01:02:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-01-12 01:03:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2007-01-12 01:04:00,1.6528,1.6528,1.6525,1.6527,136300000.0
2007-01-12 01:05:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-01-12 01:06:00,1.6527,1.6528,1.6525,1.6527,136300000.0
2007-01-12 01:08:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-01-12 01:09:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-01-12 01:10:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2007-01-12 01:11:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-01-12 01:12:00,1.652,1.6524,1.652,1.6522,136300000.0
2007-01-12 01:13:00,1.652,1.652,1.6517,1.6518,136300000.0
2007-01-12 01:14:00,1.6519,1.652,1.6517,1.6517,136300000.0
2007-01-12 01:15:00,1.6518,1.6518,1.6516,1.6517,136300000.0
2007-01-12 01:16:00,1.6516,1.6517,1.6514,1.6516,136300000.0
2007-01-12 01:17:00,1.6515,1.6518,1.6515,1.6517,136300000.0
2007-01-12 01:18:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2007-01-12 01:19:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-01-12 01:20:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-01-12 01:21:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2007-01-12 01:22:00,1.6513,1.6515,1.6512,1.6512,136300000.0
2007-01-12 01:23:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2007-01-12 01:24:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2007-01-12 01:25:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2007-01-12 01:26:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2007-01-12 01:27:00,1.6513,1.6516,1.6513,1.6516,136300000.0
2007-01-12 01:28:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2007-01-12 01:29:00,1.6515,1.6519,1.6515,1.6519,136300000.0
2007-01-12 01:30:00,1.6517,1.6519,1.6515,1.6518,136300000.0
2007-01-12 01:31:00,1.6517,1.6517,1.6514,1.6516,136300000.0
2007-01-12 01:32:00,1.6514,1.6517,1.6514,1.6514,136300000.0
2007-01-12 01:33:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2007-01-12 01:34:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2007-01-12 01:37:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2007-01-12 01:38:00,1.6518,1.6519,1.6516,1.6516,136300000.0
2007-01-12 01:39:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2007-01-12 01:41:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2007-01-12 01:42:00,1.6518,1.6521,1.6518,1.652,136300000.0
2007-01-12 01:43:00,1.6519,1.652,1.6519,1.6519,136300000.0
2007-01-12 01:44:00,1.6517,1.6519,1.6515,1.6519,136300000.0
2007-01-12 01:47:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2007-01-12 01:48:00,1.6518,1.6519,1.6517,1.6519,136300000.0
2007-01-12 01:49:00,1.6517,1.6517,1.6514,1.6514,136300000.0
2007-01-12 01:50:00,1.6516,1.6518,1.6516,1.6518,136300000.0
2007-01-12 01:51:00,1.652,1.652,1.6518,1.652,136300000.0
2007-01-12 01:52:00,1.6518,1.652,1.6518,1.6519,136300000.0
2007-01-12 01:53:00,1.652,1.652,1.6518,1.652,136300000.0
2007-01-12 01:54:00,1.6519,1.652,1.6516,1.6516,136300000.0
2007-01-12 01:55:00,1.6517,1.6519,1.6516,1.6516,136300000.0
2007-01-12 01:56:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2007-01-12 01:57:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2007-01-12 01:59:00,1.6511,1.6511,1.6508,1.651,136300000.0
2007-01-12 02:00:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2007-01-12 02:01:00,1.651,1.6513,1.651,1.6513,136300000.0
2007-01-12 02:02:00,1.6511,1.6513,1.6508,1.6508,136300000.0
2007-01-12 02:03:00,1.6507,1.6512,1.6507,1.6512,136300000.0
2007-01-12 02:04:00,1.6513,1.6516,1.6512,1.6516,136300000.0
2007-01-12 02:05:00,1.6513,1.6519,1.6513,1.6517,136300000.0
2007-01-12 02:06:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2007-01-12 02:07:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2007-01-12 02:08:00,1.6518,1.6518,1.6516,1.6518,136300000.0
2007-01-12 02:09:00,1.652,1.652,1.6516,1.6517,136300000.0
2007-01-12 02:10:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-01-12 02:11:00,1.6516,1.6517,1.6514,1.6517,136300000.0
2007-01-12 02:12:00,1.6515,1.6517,1.6513,1.6516,136300000.0
2007-01-12 02:13:00,1.6518,1.6518,1.6514,1.6518,136300000.0
2007-01-12 02:14:00,1.6516,1.652,1.6515,1.652,136300000.0
2007-01-12 02:15:00,1.6519,1.652,1.6518,1.6519,136300000.0
2007-01-12 02:16:00,1.6518,1.6519,1.6514,1.6516,136300000.0
2007-01-12 02:18:00,1.6517,1.6517,1.6513,1.6515,136300000.0
2007-01-12 02:19:00,1.6513,1.6518,1.6511,1.6515,136300000.0
2007-01-12 02:20:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2007-01-12 02:21:00,1.6516,1.6518,1.6511,1.6518,136300000.0
2007-01-12 02:22:00,1.652,1.652,1.6516,1.6517,136300000.0
2007-01-12 02:23:00,1.6516,1.6521,1.6516,1.652,136300000.0
2007-01-12 02:24:00,1.6521,1.6521,1.6516,1.6517,136300000.0
2007-01-12 02:25:00,1.6518,1.652,1.6516,1.6516,136300000.0
2007-01-12 02:26:00,1.6519,1.6524,1.6518,1.6522,136300000.0
2007-01-12 02:27:00,1.6524,1.6524,1.6519,1.6521,136300000.0
2007-01-12 02:28:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-01-12 02:29:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2007-01-12 02:30:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-01-12 02:31:00,1.652,1.6522,1.6519,1.6521,136300000.0
2007-01-12 02:32:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-01-12 02:33:00,1.6524,1.6524,1.6522,1.6524,136300000.0
2007-01-12 02:34:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2007-01-12 02:35:00,1.652,1.652,1.652,1.652,136300000.0
2007-01-12 02:36:00,1.6522,1.6522,1.6519,1.6519,136300000.0
2007-01-12 02:37:00,1.652,1.652,1.6519,1.6519,136300000.0
2007-01-12 02:38:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-01-12 02:39:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2007-01-12 02:40:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-01-12 02:41:00,1.652,1.6522,1.652,1.6522,136300000.0
2007-01-12 02:43:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-01-12 02:44:00,1.6521,1.6522,1.6519,1.6519,136300000.0
2007-01-12 02:45:00,1.6522,1.6524,1.6519,1.6524,136300000.0
2007-01-12 02:46:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-01-12 02:47:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-01-12 02:48:00,1.6522,1.6525,1.6521,1.6523,136300000.0
2007-01-12 02:49:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2007-01-12 02:50:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2007-01-12 02:51:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2007-01-12 02:52:00,1.6527,1.653,1.6524,1.653,136300000.0
2007-01-12 02:53:00,1.6531,1.6533,1.6528,1.653,136300000.0
2007-01-12 02:54:00,1.6528,1.6531,1.6528,1.653,136300000.0
2007-01-12 02:56:00,1.6531,1.6533,1.653,1.6533,136300000.0
2007-01-12 02:57:00,1.6531,1.6533,1.6529,1.6533,136300000.0
2007-01-12 02:58:00,1.6531,1.6534,1.6531,1.6531,136300000.0
2007-01-12 02:59:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2007-01-12 03:01:00,1.653,1.6531,1.6528,1.653,136300000.0
2007-01-12 03:02:00,1.6531,1.6533,1.653,1.653,136300000.0
2007-01-12 03:03:00,1.6531,1.6533,1.653,1.6531,136300000.0
2007-01-12 03:04:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2007-01-12 03:05:00,1.6531,1.6538,1.6531,1.6536,136300000.0
2007-01-12 03:06:00,1.6534,1.6536,1.6532,1.6534,136300000.0
2007-01-12 03:07:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-01-12 03:08:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2007-01-12 03:09:00,1.6536,1.6536,1.6533,1.6533,136300000.0
2007-01-12 03:10:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2007-01-12 03:11:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2007-01-12 03:12:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2007-01-12 03:13:00,1.6533,1.6535,1.6531,1.6532,136300000.0
2007-01-12 03:14:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2007-01-12 03:15:00,1.6534,1.6536,1.6534,1.6534,136300000.0
2007-01-12 03:18:00,1.6533,1.6537,1.6533,1.6535,136300000.0
2007-01-12 03:19:00,1.6537,1.6537,1.6534,1.6536,136300000.0
2007-01-12 03:20:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-01-12 03:21:00,1.6537,1.6543,1.6537,1.654,136300000.0
2007-01-12 03:22:00,1.6542,1.6542,1.6536,1.6536,136300000.0
2007-01-12 03:23:00,1.6537,1.654,1.6537,1.6538,136300000.0
2007-01-12 03:24:00,1.6537,1.654,1.6537,1.654,136300000.0
2007-01-12 03:25:00,1.6539,1.6539,1.6532,1.6534,136300000.0
2007-01-12 03:26:00,1.6535,1.6537,1.6534,1.6535,136300000.0
2007-01-12 03:27:00,1.6537,1.6538,1.6537,1.6537,136300000.0
2007-01-12 03:28:00,1.6536,1.6537,1.6534,1.6536,136300000.0
2007-01-12 03:29:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-01-12 03:31:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2007-01-12 03:32:00,1.6537,1.6539,1.6537,1.6537,136300000.0
2007-01-12 03:33:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2007-01-12 03:34:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-01-12 03:35:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2007-01-12 03:36:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2007-01-12 03:37:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2007-01-12 03:38:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2007-01-12 03:40:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2007-01-12 03:41:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2007-01-12 03:42:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2007-01-12 03:44:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2007-01-12 03:46:00,1.6533,1.6537,1.6533,1.6537,136300000.0
2007-01-12 03:47:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2007-01-12 03:48:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2007-01-12 03:50:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-01-12 03:51:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-01-12 03:52:00,1.6535,1.6535,1.6531,1.6533,136300000.0
2007-01-12 03:53:00,1.6531,1.6533,1.6529,1.6529,136300000.0
2007-01-12 03:54:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-01-12 03:55:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2007-01-12 03:57:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-01-12 03:58:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-01-12 04:01:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-01-12 04:02:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-01-12 04:03:00,1.6528,1.6534,1.6528,1.6534,136300000.0
2007-01-12 04:04:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-01-12 04:05:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2007-01-12 04:06:00,1.6531,1.6537,1.6531,1.6537,136300000.0
2007-01-12 04:07:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2007-01-12 04:08:00,1.6532,1.6532,1.6528,1.653,136300000.0
2007-01-12 04:09:00,1.6529,1.653,1.6529,1.653,136300000.0
2007-01-12 04:10:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-01-12 04:11:00,1.653,1.653,1.653,1.653,136300000.0
2007-01-12 04:12:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-01-12 04:13:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-01-12 04:14:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2007-01-12 04:15:00,1.6527,1.6528,1.6525,1.6525,136300000.0
2007-01-12 04:16:00,1.6526,1.6528,1.6523,1.6526,136300000.0
2007-01-12 04:17:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2007-01-12 04:18:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-01-12 04:19:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2007-01-12 04:20:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-01-12 04:22:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-01-12 04:23:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-01-12 04:24:00,1.6526,1.6529,1.6525,1.6529,136300000.0
2007-01-12 04:25:00,1.6527,1.6529,1.6525,1.6529,136300000.0
2007-01-12 04:26:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-01-12 04:28:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-01-12 04:29:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-01-12 04:30:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-01-12 04:31:00,1.6531,1.6531,1.6528,1.6529,136300000.0
2007-01-12 04:32:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-01-12 04:33:00,1.6532,1.6533,1.6529,1.6531,136300000.0
2007-01-12 04:34:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2007-01-12 04:36:00,1.6529,1.6532,1.6528,1.6529,136300000.0
2007-01-12 04:37:00,1.6532,1.6532,1.6529,1.6532,136300000.0
2007-01-12 04:38:00,1.653,1.653,1.653,1.653,136300000.0
2007-01-12 04:39:00,1.6528,1.653,1.6527,1.6527,136300000.0
2007-01-12 04:40:00,1.6525,1.6529,1.6525,1.6528,136300000.0
2007-01-12 04:41:00,1.6529,1.6531,1.6527,1.6531,136300000.0
2007-01-12 04:42:00,1.653,1.6531,1.6528,1.6528,136300000.0
2007-01-12 04:43:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-01-12 04:45:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-01-12 04:46:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-01-12 04:47:00,1.653,1.6531,1.6529,1.6531,136300000.0
2007-01-12 04:48:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2007-01-12 04:49:00,1.6531,1.6531,1.6529,1.653,136300000.0
2007-01-12 04:50:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-01-12 04:51:00,1.653,1.6531,1.6528,1.6531,136300000.0
2007-01-12 04:52:00,1.653,1.653,1.6527,1.6527,136300000.0
2007-01-12 04:53:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-01-12 04:54:00,1.6525,1.6528,1.6525,1.6528,136300000.0
2007-01-12 04:55:00,1.653,1.6531,1.6528,1.653,136300000.0
2007-01-12 04:56:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2007-01-12 04:57:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2007-01-12 04:58:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-01-12 04:59:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2007-01-12 05:00:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-01-12 05:01:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-01-12 05:02:00,1.6531,1.6531,1.6525,1.6525,136300000.0
2007-01-12 05:03:00,1.6523,1.6527,1.6523,1.6523,136300000.0
2007-01-12 05:04:00,1.6525,1.6527,1.6525,1.6525,136300000.0
2007-01-12 05:05:00,1.6523,1.6528,1.6523,1.6526,136300000.0
2007-01-12 05:06:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2007-01-12 05:07:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-01-12 05:08:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2007-01-12 05:09:00,1.6527,1.6527,1.6525,1.6527,136300000.0
2007-01-12 05:10:00,1.6529,1.6529,1.6527,1.6529,136300000.0
2007-01-12 05:11:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-01-12 05:12:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-01-12 05:14:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-01-12 05:15:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2007-01-12 05:16:00,1.6529,1.6533,1.6529,1.6533,136300000.0
2007-01-12 05:17:00,1.6532,1.6532,1.6527,1.6527,136300000.0
2007-01-12 05:18:00,1.6528,1.6529,1.6525,1.6527,136300000.0
2007-01-12 05:19:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-01-12 05:20:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-01-12 05:21:00,1.6526,1.6529,1.6525,1.6529,136300000.0
2007-01-12 05:23:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-01-12 05:24:00,1.653,1.6532,1.653,1.6532,136300000.0
2007-01-12 05:25:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-01-12 05:27:00,1.653,1.653,1.6528,1.653,136300000.0
2007-01-12 05:28:00,1.6532,1.6533,1.653,1.6533,136300000.0
2007-01-12 05:29:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-01-12 05:31:00,1.6532,1.6533,1.6529,1.6533,136300000.0
2007-01-12 05:32:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2007-01-12 05:33:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-01-12 05:34:00,1.6531,1.6534,1.6529,1.6533,136300000.0
2007-01-12 05:35:00,1.6534,1.6534,1.6532,1.6533,136300000.0
2007-01-12 05:37:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-01-12 05:38:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2007-01-12 05:39:00,1.6532,1.6534,1.6531,1.6534,136300000.0
2007-01-12 05:40:00,1.6536,1.654,1.6532,1.6535,136300000.0
2007-01-12 05:41:00,1.6534,1.6537,1.6533,1.6535,136300000.0
2007-01-12 05:42:00,1.6537,1.6537,1.6532,1.6532,136300000.0
2007-01-12 05:43:00,1.653,1.6531,1.6529,1.6529,136300000.0
2007-01-12 05:44:00,1.6531,1.6536,1.6531,1.6535,136300000.0
2007-01-12 05:45:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2007-01-12 05:46:00,1.653,1.6532,1.6529,1.653,136300000.0
2007-01-12 05:47:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-01-12 05:48:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2007-01-12 05:49:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2007-01-12 05:50:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2007-01-12 05:51:00,1.6532,1.6536,1.6532,1.6536,136300000.0
2007-01-12 05:52:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2007-01-12 05:53:00,1.6536,1.6536,1.6532,1.6534,136300000.0
2007-01-12 05:54:00,1.6535,1.6536,1.6532,1.6532,136300000.0
2007-01-12 05:55:00,1.6531,1.6533,1.6529,1.6531,136300000.0
2007-01-12 05:56:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-01-12 05:57:00,1.6531,1.6531,1.6529,1.653,136300000.0
2007-01-12 05:58:00,1.6529,1.653,1.6529,1.6529,136300000.0
2007-01-12 05:59:00,1.653,1.6533,1.6529,1.653,136300000.0
2007-01-12 06:00:00,1.6531,1.6533,1.6531,1.6531,136300000.0
2007-01-12 06:01:00,1.6529,1.6533,1.6529,1.6533,136300000.0
2007-01-12 06:02:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2007-01-12 06:03:00,1.6534,1.6536,1.6529,1.6529,136300000.0
2007-01-12 06:04:00,1.653,1.6532,1.6528,1.6531,136300000.0
2007-01-12 06:05:00,1.653,1.6532,1.6529,1.653,136300000.0
2007-01-12 06:06:00,1.6532,1.6532,1.653,1.6531,136300000.0
2007-01-12 06:07:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-01-12 06:08:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2007-01-12 06:09:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2007-01-12 06:10:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2007-01-12 06:11:00,1.6531,1.6532,1.6528,1.653,136300000.0
2007-01-12 06:12:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-01-12 06:13:00,1.6528,1.653,1.6528,1.6529,136300000.0
2007-01-12 06:14:00,1.653,1.653,1.6523,1.6527,136300000.0
2007-01-12 06:15:00,1.6529,1.653,1.6526,1.6526,136300000.0
2007-01-12 06:16:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2007-01-12 06:17:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-01-12 06:18:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-01-12 06:19:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-01-12 06:20:00,1.6527,1.6529,1.6524,1.6526,136300000.0
2007-01-12 06:21:00,1.6524,1.6528,1.6524,1.6526,136300000.0
2007-01-12 06:22:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2007-01-12 06:23:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-01-12 06:24:00,1.6528,1.6532,1.6528,1.653,136300000.0
2007-01-12 06:25:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-01-12 06:26:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2007-01-12 06:27:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2007-01-12 06:28:00,1.653,1.6537,1.653,1.6537,136300000.0
2007-01-12 06:29:00,1.6538,1.6539,1.6536,1.6539,136300000.0
2007-01-12 06:30:00,1.654,1.654,1.6539,1.6539,136300000.0
2007-01-12 06:31:00,1.654,1.654,1.6538,1.6538,136300000.0
2007-01-12 06:32:00,1.6539,1.6539,1.6536,1.6539,136300000.0
2007-01-12 06:33:00,1.654,1.654,1.6536,1.654,136300000.0
2007-01-12 06:34:00,1.6538,1.654,1.6538,1.654,136300000.0
2007-01-12 06:35:00,1.6539,1.6541,1.6538,1.6541,136300000.0
2007-01-12 06:36:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2007-01-12 06:37:00,1.6543,1.6545,1.6541,1.6543,136300000.0
2007-01-12 06:38:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2007-01-12 06:39:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2007-01-12 06:40:00,1.654,1.6541,1.6538,1.654,136300000.0
2007-01-12 06:41:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2007-01-12 06:42:00,1.6537,1.6538,1.6536,1.6536,136300000.0
2007-01-12 06:43:00,1.6537,1.6538,1.6536,1.6536,136300000.0
2007-01-12 06:44:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2007-01-12 06:45:00,1.6535,1.6537,1.6535,1.6535,136300000.0
2007-01-12 06:47:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-01-12 06:48:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2007-01-12 06:49:00,1.6534,1.6536,1.6534,1.6534,136300000.0
2007-01-12 06:51:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2007-01-12 06:52:00,1.6537,1.6537,1.6534,1.6537,136300000.0
2007-01-12 06:53:00,1.6534,1.6537,1.6534,1.6534,136300000.0
2007-01-12 06:54:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2007-01-12 06:55:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2007-01-12 06:56:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2007-01-12 06:57:00,1.6533,1.6534,1.6531,1.6533,136300000.0
2007-01-12 06:58:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2007-01-12 06:59:00,1.6533,1.6534,1.6531,1.6534,136300000.0
2007-01-12 07:00:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2007-01-12 07:01:00,1.6535,1.6539,1.6535,1.6537,136300000.0
2007-01-12 07:02:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2007-01-12 07:03:00,1.6537,1.6537,1.6535,1.6537,136300000.0
2007-01-12 07:04:00,1.6536,1.654,1.6536,1.654,136300000.0
2007-01-12 07:05:00,1.6538,1.6541,1.6538,1.654,136300000.0
2007-01-12 07:06:00,1.6538,1.6542,1.6538,1.6542,136300000.0
2007-01-12 07:07:00,1.654,1.6542,1.654,1.6542,136300000.0
2007-01-12 07:08:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2007-01-12 07:09:00,1.6544,1.6544,1.6541,1.6541,136300000.0
2007-01-12 07:10:00,1.654,1.6543,1.654,1.654,136300000.0
2007-01-12 07:12:00,1.6538,1.654,1.6538,1.6538,136300000.0
2007-01-12 07:13:00,1.654,1.6543,1.6536,1.654,136300000.0
2007-01-12 07:14:00,1.6543,1.6543,1.654,1.654,136300000.0
2007-01-12 07:15:00,1.6538,1.6542,1.6538,1.654,136300000.0
2007-01-12 07:16:00,1.6541,1.6541,1.6539,1.654,136300000.0
2007-01-12 07:17:00,1.6538,1.6542,1.6538,1.654,136300000.0
2007-01-12 07:18:00,1.6538,1.654,1.6538,1.654,136300000.0
2007-01-12 07:19:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2007-01-12 07:20:00,1.654,1.6542,1.654,1.654,136300000.0
2007-01-12 07:21:00,1.6538,1.654,1.6536,1.654,136300000.0
2007-01-12 07:22:00,1.6541,1.6543,1.654,1.6541,136300000.0
2007-01-12 07:23:00,1.654,1.6543,1.6539,1.6539,136300000.0
2007-01-12 07:24:00,1.6541,1.6541,1.6539,1.654,136300000.0
2007-01-12 07:26:00,1.6539,1.654,1.6539,1.654,136300000.0
2007-01-12 07:27:00,1.6543,1.6543,1.654,1.654,136300000.0
2007-01-12 07:28:00,1.6541,1.6543,1.654,1.654,136300000.0
2007-01-12 07:30:00,1.6538,1.654,1.6537,1.654,136300000.0
2007-01-12 07:31:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2007-01-12 07:32:00,1.6537,1.6541,1.6537,1.654,136300000.0
2007-01-12 07:33:00,1.6539,1.6539,1.6536,1.6537,136300000.0
2007-01-12 07:34:00,1.6539,1.654,1.6536,1.6537,136300000.0
2007-01-12 07:36:00,1.6539,1.6539,1.6537,1.6539,136300000.0
2007-01-12 07:37:00,1.6537,1.6539,1.6537,1.6537,136300000.0
2007-01-12 07:38:00,1.654,1.654,1.6537,1.6537,136300000.0
2007-01-12 07:39:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2007-01-12 07:40:00,1.6535,1.6536,1.6532,1.6536,136300000.0
2007-01-12 07:41:00,1.6535,1.6535,1.6529,1.6529,136300000.0
2007-01-12 07:42:00,1.6527,1.6533,1.6525,1.6531,136300000.0
2007-01-12 07:43:00,1.653,1.6534,1.6527,1.6532,136300000.0
2007-01-12 07:44:00,1.6529,1.6532,1.6529,1.6529,136300000.0
2007-01-12 07:45:00,1.6531,1.6531,1.6528,1.6531,136300000.0
2007-01-12 07:46:00,1.653,1.6532,1.6528,1.653,136300000.0
2007-01-12 07:47:00,1.6535,1.6535,1.653,1.6532,136300000.0
2007-01-12 07:48:00,1.653,1.6532,1.653,1.653,136300000.0
2007-01-12 07:49:00,1.6529,1.653,1.6529,1.653,136300000.0
2007-01-12 07:50:00,1.6531,1.6532,1.653,1.653,136300000.0
2007-01-12 07:52:00,1.6532,1.6536,1.6529,1.6534,136300000.0
2007-01-12 07:53:00,1.6532,1.6534,1.6529,1.6532,136300000.0
2007-01-12 07:54:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-01-12 07:55:00,1.6528,1.6532,1.6528,1.6529,136300000.0
2007-01-12 07:56:00,1.6527,1.6531,1.6527,1.6531,136300000.0
2007-01-12 07:57:00,1.6529,1.6533,1.6529,1.6533,136300000.0
2007-01-12 07:58:00,1.6535,1.6535,1.6531,1.6531,136300000.0
2007-01-12 07:59:00,1.6534,1.6535,1.6531,1.6533,136300000.0
2007-01-12 08:00:00,1.6532,1.6541,1.6532,1.6536,136300000.0
2007-01-12 08:01:00,1.6535,1.6536,1.6532,1.6534,136300000.0
2007-01-12 08:02:00,1.6532,1.6535,1.6531,1.6534,136300000.0
2007-01-12 08:03:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-01-12 08:04:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2007-01-12 08:05:00,1.6536,1.6539,1.6534,1.6539,136300000.0
2007-01-12 08:06:00,1.6537,1.654,1.6537,1.6539,136300000.0
2007-01-12 08:07:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2007-01-12 08:08:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2007-01-12 08:10:00,1.6536,1.6536,1.6532,1.6534,136300000.0
2007-01-12 08:11:00,1.6537,1.654,1.6535,1.6538,136300000.0
2007-01-12 08:12:00,1.6536,1.6542,1.6536,1.6541,136300000.0
2007-01-12 08:13:00,1.6539,1.6542,1.6539,1.6539,136300000.0
2007-01-12 08:14:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2007-01-12 08:15:00,1.6539,1.6541,1.6538,1.654,136300000.0
2007-01-12 08:16:00,1.6541,1.6541,1.6538,1.6541,136300000.0
2007-01-12 08:17:00,1.654,1.6541,1.6531,1.6531,136300000.0
2007-01-12 08:18:00,1.6533,1.6538,1.653,1.6531,136300000.0
2007-01-12 08:19:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2007-01-12 08:20:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2007-01-12 08:21:00,1.653,1.653,1.6527,1.6529,136300000.0
2007-01-12 08:22:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-01-12 08:23:00,1.6528,1.6532,1.6527,1.6531,136300000.0
2007-01-12 08:24:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2007-01-12 08:25:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2007-01-12 08:27:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2007-01-12 08:28:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-01-12 08:29:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2007-01-12 08:30:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-01-12 08:31:00,1.6527,1.6532,1.6527,1.653,136300000.0
2007-01-12 08:32:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-01-12 08:33:00,1.6532,1.6535,1.653,1.6533,136300000.0
2007-01-12 08:34:00,1.6532,1.6535,1.6531,1.6531,136300000.0
2007-01-12 08:35:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2007-01-12 08:36:00,1.6527,1.6532,1.6526,1.6532,136300000.0
2007-01-12 08:37:00,1.6529,1.6531,1.6529,1.6529,136300000.0
2007-01-12 08:38:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-01-12 08:39:00,1.653,1.6532,1.653,1.6532,136300000.0
2007-01-12 08:40:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2007-01-12 08:41:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2007-01-12 08:42:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-01-12 08:43:00,1.6527,1.6529,1.6526,1.6528,136300000.0
2007-01-12 08:44:00,1.6526,1.6529,1.6524,1.6524,136300000.0
2007-01-12 08:45:00,1.6527,1.6529,1.6524,1.6528,136300000.0
2007-01-12 08:46:00,1.653,1.653,1.6527,1.6527,136300000.0
2007-01-12 08:47:00,1.6525,1.653,1.6525,1.6527,136300000.0
2007-01-12 08:48:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2007-01-12 08:49:00,1.6527,1.6532,1.6526,1.6532,136300000.0
2007-01-12 08:50:00,1.6531,1.6539,1.653,1.6538,136300000.0
2007-01-12 08:51:00,1.6541,1.6542,1.6533,1.6536,136300000.0
2007-01-12 08:52:00,1.6535,1.6536,1.6534,1.6536,136300000.0
2007-01-12 08:53:00,1.6537,1.6537,1.6532,1.6532,136300000.0
2007-01-12 08:54:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2007-01-12 08:55:00,1.6532,1.6535,1.653,1.6531,136300000.0
2007-01-12 08:56:00,1.6533,1.6534,1.6527,1.6531,136300000.0
2007-01-12 08:57:00,1.653,1.653,1.6527,1.6527,136300000.0
2007-01-12 08:58:00,1.6529,1.653,1.6528,1.653,136300000.0
2007-01-12 08:59:00,1.6532,1.6534,1.6528,1.6532,136300000.0
2007-01-12 09:00:00,1.6534,1.6534,1.653,1.6534,136300000.0
2007-01-12 09:01:00,1.6535,1.6535,1.653,1.653,136300000.0
2007-01-12 09:02:00,1.6531,1.6533,1.653,1.6531,136300000.0
2007-01-12 09:03:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-01-12 09:04:00,1.6533,1.6533,1.653,1.6532,136300000.0
2007-01-12 09:05:00,1.6534,1.6534,1.653,1.653,136300000.0
2007-01-12 09:06:00,1.6532,1.6532,1.6529,1.653,136300000.0
2007-01-12 09:07:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2007-01-12 09:08:00,1.653,1.653,1.6526,1.653,136300000.0
2007-01-12 09:09:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2007-01-12 09:10:00,1.6526,1.653,1.6524,1.6527,136300000.0
2007-01-12 09:11:00,1.6526,1.6528,1.6523,1.6527,136300000.0
2007-01-12 09:12:00,1.6529,1.6529,1.6526,1.6527,136300000.0
2007-01-12 09:13:00,1.6526,1.6529,1.6524,1.6525,136300000.0
2007-01-12 09:14:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2007-01-12 09:15:00,1.6527,1.6529,1.6523,1.6524,136300000.0
2007-01-12 09:16:00,1.6521,1.6529,1.6521,1.6529,136300000.0
2007-01-12 09:17:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-01-12 09:18:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2007-01-12 09:19:00,1.6525,1.6525,1.6522,1.6524,136300000.0
2007-01-12 09:20:00,1.6526,1.6526,1.652,1.652,136300000.0
2007-01-12 09:21:00,1.6523,1.6524,1.6519,1.6522,136300000.0
2007-01-12 09:22:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2007-01-12 09:23:00,1.6522,1.6522,1.6518,1.6522,136300000.0
2007-01-12 09:24:00,1.6521,1.6522,1.6517,1.652,136300000.0
2007-01-12 09:25:00,1.6519,1.6523,1.6519,1.6521,136300000.0
2007-01-12 09:26:00,1.652,1.6523,1.6517,1.6519,136300000.0
2007-01-12 09:27:00,1.6521,1.6521,1.6518,1.6519,136300000.0
2007-01-12 09:28:00,1.6518,1.652,1.6517,1.6519,136300000.0
2007-01-12 09:29:00,1.652,1.6521,1.6517,1.6519,136300000.0
2007-01-12 09:30:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-01-12 09:31:00,1.6522,1.6522,1.6518,1.652,136300000.0
2007-01-12 09:32:00,1.6518,1.6521,1.6518,1.6518,136300000.0
2007-01-12 09:33:00,1.652,1.652,1.652,1.652,136300000.0
2007-01-12 09:34:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2007-01-12 09:35:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2007-01-12 09:36:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2007-01-12 09:37:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-01-12 09:38:00,1.6521,1.6523,1.6519,1.6519,136300000.0
2007-01-12 09:39:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-01-12 09:40:00,1.6519,1.652,1.6518,1.6518,136300000.0
2007-01-12 09:41:00,1.6519,1.6523,1.6519,1.6523,136300000.0
2007-01-12 09:42:00,1.6521,1.6525,1.6521,1.6524,136300000.0
2007-01-12 09:43:00,1.6521,1.6526,1.6521,1.6522,136300000.0
2007-01-12 09:44:00,1.6524,1.6529,1.6524,1.6524,136300000.0
2007-01-12 09:45:00,1.6525,1.6527,1.6524,1.6525,136300000.0
2007-01-12 09:46:00,1.6527,1.6529,1.6525,1.6527,136300000.0
2007-01-12 09:47:00,1.6529,1.6529,1.6525,1.6527,136300000.0
2007-01-12 09:48:00,1.6525,1.6527,1.6525,1.6525,136300000.0
2007-01-12 09:49:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-01-12 09:50:00,1.6525,1.6528,1.6525,1.6525,136300000.0
2007-01-12 09:51:00,1.6527,1.6529,1.6525,1.6526,136300000.0
2007-01-12 09:52:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2007-01-12 09:53:00,1.6525,1.6527,1.6524,1.6526,136300000.0
2007-01-12 09:54:00,1.6525,1.6527,1.6521,1.6526,136300000.0
2007-01-12 09:55:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2007-01-12 09:56:00,1.6527,1.6528,1.6525,1.6528,136300000.0
2007-01-12 09:57:00,1.6527,1.6528,1.6525,1.6526,136300000.0
2007-01-12 09:58:00,1.6523,1.6528,1.6523,1.6527,136300000.0
2007-01-12 09:59:00,1.6529,1.6529,1.6527,1.6529,136300000.0
2007-01-12 10:00:00,1.6527,1.6529,1.6527,1.6528,136300000.0
2007-01-12 10:01:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-01-12 10:02:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2007-01-12 10:03:00,1.6528,1.653,1.6526,1.6528,136300000.0
2007-01-12 10:04:00,1.653,1.653,1.6529,1.653,136300000.0
2007-01-12 10:05:00,1.6529,1.6532,1.6528,1.6528,136300000.0
2007-01-12 10:06:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-01-12 10:07:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-01-12 10:08:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2007-01-12 10:09:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2007-01-12 10:10:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-01-12 10:12:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-01-12 10:13:00,1.6524,1.6526,1.6523,1.6524,136300000.0
2007-01-12 10:14:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2007-01-12 10:15:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2007-01-12 10:16:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-01-12 10:17:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2007-01-12 10:18:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2007-01-12 10:19:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2007-01-12 10:20:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2007-01-12 10:21:00,1.6526,1.6526,1.6523,1.6525,136300000.0
2007-01-12 10:22:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2007-01-12 10:23:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2007-01-12 10:24:00,1.6525,1.6527,1.6522,1.6524,136300000.0
2007-01-12 10:25:00,1.6526,1.6527,1.6524,1.6525,136300000.0
2007-01-12 10:26:00,1.6524,1.6526,1.6521,1.6524,136300000.0
2007-01-12 10:27:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2007-01-12 10:28:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2007-01-12 10:29:00,1.6522,1.6524,1.6518,1.6518,136300000.0
2007-01-12 10:30:00,1.652,1.6522,1.652,1.6521,136300000.0
2007-01-12 10:31:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2007-01-12 10:32:00,1.6521,1.6523,1.6519,1.6521,136300000.0
2007-01-12 10:33:00,1.6523,1.6523,1.6519,1.6519,136300000.0
2007-01-12 10:34:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2007-01-12 10:35:00,1.6523,1.6523,1.6518,1.6521,136300000.0
2007-01-12 10:36:00,1.6519,1.6521,1.6518,1.6521,136300000.0
2007-01-12 10:37:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-01-12 10:38:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-01-12 10:39:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2007-01-12 10:40:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-01-12 10:41:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2007-01-12 10:42:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-01-12 10:43:00,1.6523,1.6524,1.6521,1.6521,136300000.0
2007-01-12 10:44:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2007-01-12 10:45:00,1.6524,1.6525,1.6522,1.6524,136300000.0
2007-01-12 10:46:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-01-12 10:47:00,1.6522,1.6524,1.6522,1.6522,136300000.0
2007-01-12 10:48:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-01-12 10:49:00,1.6524,1.6524,1.652,1.6521,136300000.0
2007-01-12 10:50:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-01-12 10:51:00,1.6523,1.6525,1.652,1.6522,136300000.0
2007-01-12 10:52:00,1.6524,1.6524,1.6518,1.6518,136300000.0
2007-01-12 10:53:00,1.652,1.6521,1.6518,1.6521,136300000.0
2007-01-12 10:54:00,1.6523,1.6525,1.6521,1.6525,136300000.0
2007-01-12 10:55:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-01-12 10:56:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2007-01-12 10:57:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-01-12 10:58:00,1.6524,1.6525,1.6521,1.6523,136300000.0
2007-01-12 10:59:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2007-01-12 11:00:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-01-12 11:01:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-01-12 11:02:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-01-12 11:04:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-01-12 11:06:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2007-01-12 11:07:00,1.6522,1.6523,1.6517,1.6521,136300000.0
2007-01-12 11:08:00,1.6524,1.6524,1.652,1.6522,136300000.0
2007-01-12 11:09:00,1.6521,1.6521,1.6516,1.652,136300000.0
2007-01-12 11:10:00,1.6521,1.6521,1.652,1.6521,136300000.0
2007-01-12 11:11:00,1.6522,1.6524,1.6522,1.6523,136300000.0
2007-01-12 11:12:00,1.6522,1.6523,1.6521,1.6522,136300000.0
2007-01-12 11:13:00,1.652,1.6523,1.652,1.6523,136300000.0
2007-01-12 11:14:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-01-12 11:15:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2007-01-12 11:16:00,1.6526,1.6526,1.6523,1.6524,136300000.0
2007-01-12 11:17:00,1.6523,1.6527,1.6523,1.6525,136300000.0
2007-01-12 11:18:00,1.6524,1.6525,1.6523,1.6523,136300000.0
2007-01-12 11:19:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2007-01-12 11:20:00,1.6527,1.6527,1.652,1.6521,136300000.0
2007-01-12 11:21:00,1.6523,1.6523,1.652,1.6521,136300000.0
2007-01-12 11:22:00,1.6519,1.6521,1.6517,1.652,136300000.0
2007-01-12 11:23:00,1.6521,1.6522,1.6519,1.6521,136300000.0
2007-01-12 11:24:00,1.652,1.6524,1.652,1.6524,136300000.0
2007-01-12 11:25:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2007-01-12 11:26:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2007-01-12 11:27:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-01-12 11:28:00,1.6527,1.6527,1.6523,1.6524,136300000.0
2007-01-12 11:29:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2007-01-12 11:30:00,1.6524,1.6525,1.6523,1.6525,136300000.0
2007-01-12 11:31:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2007-01-12 11:32:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-01-12 11:33:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2007-01-12 11:35:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2007-01-12 11:36:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-01-12 11:37:00,1.6526,1.6527,1.6523,1.6527,136300000.0
2007-01-12 11:38:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-01-12 11:39:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2007-01-12 11:40:00,1.6526,1.6526,1.6523,1.6525,136300000.0
2007-01-12 11:42:00,1.6524,1.6527,1.6524,1.6525,136300000.0
2007-01-12 11:43:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-01-12 11:44:00,1.6524,1.6527,1.6523,1.6526,136300000.0
2007-01-12 11:45:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-01-12 11:46:00,1.6527,1.6529,1.6526,1.6527,136300000.0
2007-01-12 11:47:00,1.6529,1.6529,1.6523,1.6525,136300000.0
2007-01-12 11:48:00,1.6526,1.6528,1.6525,1.6525,136300000.0
2007-01-12 11:49:00,1.6529,1.6535,1.6528,1.6533,136300000.0
2007-01-12 11:50:00,1.6531,1.6533,1.6529,1.6531,136300000.0
2007-01-12 11:51:00,1.6532,1.6532,1.6528,1.6532,136300000.0
2007-01-12 11:52:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2007-01-12 11:53:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-01-12 11:54:00,1.6531,1.6532,1.6529,1.6529,136300000.0
2007-01-12 11:55:00,1.6534,1.6534,1.6529,1.6529,136300000.0
2007-01-12 11:57:00,1.6527,1.6529,1.6526,1.6529,136300000.0
2007-01-12 11:58:00,1.653,1.6534,1.6529,1.6534,136300000.0
2007-01-12 11:59:00,1.6532,1.6535,1.6532,1.6535,136300000.0
2007-01-12 12:00:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2007-01-12 12:01:00,1.6538,1.654,1.6537,1.654,136300000.0
2007-01-12 12:02:00,1.6539,1.6542,1.6539,1.654,136300000.0
2007-01-12 12:03:00,1.6538,1.654,1.6538,1.654,136300000.0
2007-01-12 12:04:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-01-12 12:05:00,1.6542,1.6542,1.654,1.6542,136300000.0
2007-01-12 12:06:00,1.654,1.6542,1.654,1.6542,136300000.0
2007-01-12 12:07:00,1.654,1.6542,1.6536,1.654,136300000.0
2007-01-12 12:08:00,1.6538,1.6542,1.6538,1.654,136300000.0
2007-01-12 12:09:00,1.6542,1.6542,1.6538,1.6538,136300000.0
2007-01-12 12:10:00,1.6536,1.6539,1.6536,1.6537,136300000.0
2007-01-12 12:11:00,1.6539,1.6539,1.6532,1.6536,136300000.0
2007-01-12 12:12:00,1.6535,1.6537,1.6532,1.6534,136300000.0
2007-01-12 12:13:00,1.6532,1.6537,1.6531,1.6537,136300000.0
2007-01-12 12:14:00,1.6539,1.654,1.6532,1.6539,136300000.0
2007-01-12 12:15:00,1.654,1.6542,1.6537,1.6539,136300000.0
2007-01-12 12:16:00,1.6537,1.6546,1.6537,1.6546,136300000.0
2007-01-12 12:17:00,1.6545,1.6545,1.654,1.6543,136300000.0
2007-01-12 12:18:00,1.654,1.6543,1.654,1.6543,136300000.0
2007-01-12 12:19:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2007-01-12 12:20:00,1.6545,1.6547,1.6543,1.6547,136300000.0
2007-01-12 12:21:00,1.6546,1.6547,1.6543,1.6547,136300000.0
2007-01-12 12:22:00,1.6546,1.6549,1.6545,1.6545,136300000.0
2007-01-12 12:23:00,1.6543,1.6547,1.6543,1.6546,136300000.0
2007-01-12 12:24:00,1.6547,1.6547,1.6546,1.6547,136300000.0
2007-01-12 12:25:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2007-01-12 12:26:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2007-01-12 12:27:00,1.6545,1.6547,1.6543,1.6546,136300000.0
2007-01-12 12:28:00,1.6543,1.6546,1.6537,1.6543,136300000.0
2007-01-12 12:29:00,1.6542,1.6543,1.654,1.6541,136300000.0
2007-01-12 12:30:00,1.6543,1.6545,1.6543,1.6543,136300000.0
2007-01-12 12:31:00,1.6545,1.6546,1.6543,1.6543,136300000.0
2007-01-12 12:32:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2007-01-12 12:33:00,1.6545,1.6548,1.6545,1.6548,136300000.0
2007-01-12 12:34:00,1.6546,1.6546,1.6544,1.6546,136300000.0
2007-01-12 12:35:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2007-01-12 12:36:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2007-01-12 12:37:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2007-01-12 12:38:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2007-01-12 12:39:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2007-01-12 12:40:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2007-01-12 12:41:00,1.6545,1.6546,1.654,1.6545,136300000.0
2007-01-12 12:42:00,1.6542,1.6545,1.6542,1.6545,136300000.0
2007-01-12 12:43:00,1.6546,1.6548,1.6545,1.6548,136300000.0
2007-01-12 12:44:00,1.6546,1.6548,1.6545,1.6545,136300000.0
2007-01-12 12:45:00,1.6547,1.6547,1.6545,1.6547,136300000.0
2007-01-12 12:46:00,1.6545,1.6547,1.6543,1.6545,136300000.0
2007-01-12 12:47:00,1.6543,1.6545,1.6543,1.6543,136300000.0
2007-01-12 12:49:00,1.6545,1.6547,1.6545,1.6545,136300000.0
2007-01-12 12:50:00,1.6547,1.6547,1.6545,1.6545,136300000.0
2007-01-12 12:51:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2007-01-12 12:52:00,1.6545,1.6548,1.6543,1.6543,136300000.0
2007-01-12 12:53:00,1.6545,1.6545,1.6543,1.6543,136300000.0
2007-01-12 12:54:00,1.6545,1.6545,1.6545,1.6545,136300000.0
2007-01-12 12:56:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2007-01-12 12:57:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2007-01-12 12:58:00,1.6543,1.6543,1.654,1.654,136300000.0
2007-01-12 12:59:00,1.6543,1.6543,1.6539,1.654,136300000.0
2007-01-12 13:00:00,1.6542,1.6542,1.6538,1.654,136300000.0
2007-01-12 13:01:00,1.6542,1.6546,1.654,1.654,136300000.0
2007-01-12 13:02:00,1.6539,1.6543,1.6539,1.6543,136300000.0
2007-01-12 13:03:00,1.654,1.6542,1.6539,1.6542,136300000.0
2007-01-12 13:04:00,1.654,1.654,1.6537,1.654,136300000.0
2007-01-12 13:05:00,1.6539,1.6542,1.6536,1.6536,136300000.0
2007-01-12 13:06:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2007-01-12 13:07:00,1.6537,1.6538,1.6534,1.6536,136300000.0
2007-01-12 13:08:00,1.6537,1.6537,1.6534,1.6536,136300000.0
2007-01-12 13:09:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2007-01-12 13:10:00,1.653,1.6536,1.653,1.6533,136300000.0
2007-01-12 13:11:00,1.6531,1.6531,1.6528,1.653,136300000.0
2007-01-12 13:12:00,1.6528,1.6533,1.6528,1.6532,136300000.0
2007-01-12 13:13:00,1.653,1.6532,1.6528,1.6532,136300000.0
2007-01-12 13:14:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2007-01-12 13:15:00,1.653,1.6534,1.653,1.6533,136300000.0
2007-01-12 13:16:00,1.6534,1.6539,1.6533,1.6536,136300000.0
2007-01-12 13:17:00,1.6537,1.6539,1.6534,1.6537,136300000.0
2007-01-12 13:18:00,1.6539,1.6543,1.6539,1.6542,136300000.0
2007-01-12 13:19:00,1.654,1.654,1.6539,1.6539,136300000.0
2007-01-12 13:20:00,1.6537,1.654,1.6537,1.654,136300000.0
2007-01-12 13:21:00,1.6538,1.654,1.6536,1.654,136300000.0
2007-01-12 13:22:00,1.6538,1.655,1.6538,1.6545,136300000.0
2007-01-12 13:23:00,1.6548,1.655,1.6543,1.6543,136300000.0
2007-01-12 13:24:00,1.6544,1.6549,1.6543,1.6545,136300000.0
2007-01-12 13:25:00,1.6543,1.6543,1.6539,1.6539,136300000.0
2007-01-12 13:26:00,1.6541,1.6545,1.6539,1.6543,136300000.0
2007-01-12 13:27:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2007-01-12 13:28:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2007-01-12 13:29:00,1.6539,1.6543,1.6538,1.654,136300000.0
2007-01-12 13:30:00,1.6539,1.6542,1.6538,1.6542,136300000.0
2007-01-12 13:31:00,1.654,1.6542,1.6538,1.6542,136300000.0
2007-01-12 13:32:00,1.6543,1.6544,1.654,1.6542,136300000.0
2007-01-12 13:33:00,1.654,1.6544,1.654,1.6542,136300000.0
2007-01-12 13:34:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2007-01-12 13:35:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2007-01-12 13:36:00,1.6545,1.6548,1.6545,1.6547,136300000.0
2007-01-12 13:37:00,1.6546,1.6548,1.6546,1.6548,136300000.0
2007-01-12 13:38:00,1.6546,1.6546,1.6543,1.6545,136300000.0
2007-01-12 13:39:00,1.6543,1.6545,1.6543,1.6545,136300000.0
2007-01-12 13:40:00,1.6546,1.6546,1.6546,1.6546,136300000.0
2007-01-12 13:41:00,1.6548,1.6549,1.6545,1.6549,136300000.0
2007-01-12 13:42:00,1.6548,1.655,1.6548,1.655,136300000.0
2007-01-12 13:43:00,1.6549,1.655,1.6542,1.6544,136300000.0
2007-01-12 13:44:00,1.6542,1.6544,1.6541,1.6542,136300000.0
2007-01-12 13:45:00,1.6543,1.6543,1.6539,1.654,136300000.0
2007-01-12 13:46:00,1.6539,1.654,1.6537,1.6539,136300000.0
2007-01-12 13:47:00,1.654,1.6541,1.654,1.6541,136300000.0
2007-01-12 13:48:00,1.654,1.6541,1.6536,1.6536,136300000.0
2007-01-12 13:49:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2007-01-12 13:50:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-01-12 13:51:00,1.6532,1.6535,1.6531,1.6534,136300000.0
2007-01-12 13:52:00,1.6536,1.6536,1.6531,1.6531,136300000.0
2007-01-12 13:53:00,1.6533,1.6536,1.6533,1.6534,136300000.0
2007-01-12 13:54:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2007-01-12 13:55:00,1.6531,1.6534,1.6528,1.653,136300000.0
2007-01-12 13:56:00,1.6528,1.6531,1.6528,1.6529,136300000.0
2007-01-12 13:57:00,1.6527,1.6534,1.6527,1.6534,136300000.0
2007-01-12 13:58:00,1.6532,1.6536,1.6532,1.6534,136300000.0
2007-01-12 13:59:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2007-01-12 14:00:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2007-01-12 14:01:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2007-01-12 14:02:00,1.6536,1.6536,1.6531,1.6534,136300000.0
2007-01-12 14:03:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2007-01-12 14:04:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2007-01-12 14:05:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2007-01-12 14:06:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2007-01-12 14:07:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2007-01-12 14:08:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2007-01-12 14:09:00,1.6536,1.6537,1.653,1.653,136300000.0
2007-01-12 14:10:00,1.6532,1.6532,1.653,1.6531,136300000.0
2007-01-12 14:11:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-01-12 14:12:00,1.6536,1.6536,1.6532,1.6536,136300000.0
2007-01-12 14:13:00,1.6534,1.6534,1.6531,1.6533,136300000.0
2007-01-12 14:14:00,1.6531,1.6535,1.6531,1.6532,136300000.0
2007-01-12 14:15:00,1.6531,1.6539,1.6531,1.6539,136300000.0
2007-01-12 14:16:00,1.654,1.6542,1.6537,1.6541,136300000.0
2007-01-12 14:17:00,1.6542,1.6542,1.6537,1.654,136300000.0
2007-01-12 14:18:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-01-12 14:19:00,1.6537,1.6543,1.6537,1.6543,136300000.0
2007-01-12 14:20:00,1.654,1.6543,1.6536,1.6536,136300000.0
2007-01-12 14:21:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2007-01-12 14:22:00,1.6536,1.6537,1.6533,1.6533,136300000.0
2007-01-12 14:23:00,1.6536,1.6536,1.6533,1.6534,136300000.0
2007-01-12 14:24:00,1.6533,1.6536,1.6533,1.6533,136300000.0
2007-01-12 14:25:00,1.6534,1.6537,1.6533,1.6537,136300000.0
2007-01-12 14:26:00,1.6536,1.6544,1.6536,1.6541,136300000.0
2007-01-12 14:27:00,1.6539,1.6541,1.6534,1.6534,136300000.0
2007-01-12 14:28:00,1.6533,1.6542,1.6533,1.654,136300000.0
2007-01-12 14:29:00,1.6536,1.6546,1.6531,1.6539,136300000.0
2007-01-12 14:30:00,1.6531,1.6532,1.6508,1.6531,136300000.0
2007-01-12 14:31:00,1.6533,1.6537,1.6523,1.6523,136300000.0
2007-01-12 14:32:00,1.6526,1.6532,1.6519,1.653,136300000.0
2007-01-12 14:33:00,1.6529,1.654,1.6528,1.6531,136300000.0
2007-01-12 14:34:00,1.6532,1.6537,1.6527,1.6528,136300000.0
2007-01-12 14:35:00,1.653,1.6532,1.6522,1.6531,136300000.0
2007-01-12 14:36:00,1.6529,1.6533,1.6528,1.653,136300000.0
2007-01-12 14:37:00,1.6531,1.6531,1.6519,1.6524,136300000.0
2007-01-12 14:38:00,1.6522,1.6528,1.6517,1.6525,136300000.0
2007-01-12 14:39:00,1.6523,1.6528,1.6521,1.6526,136300000.0
2007-01-12 14:40:00,1.6524,1.6527,1.6521,1.6525,136300000.0
2007-01-12 14:41:00,1.6527,1.6529,1.6522,1.6527,136300000.0
2007-01-12 14:42:00,1.6526,1.6529,1.6525,1.6527,136300000.0
2007-01-12 14:43:00,1.6525,1.653,1.6525,1.653,136300000.0
2007-01-12 14:44:00,1.6529,1.653,1.6516,1.6529,136300000.0
2007-01-12 14:45:00,1.6528,1.6534,1.6525,1.6528,136300000.0
2007-01-12 14:46:00,1.653,1.6532,1.6527,1.653,136300000.0
2007-01-12 14:47:00,1.6532,1.6532,1.6527,1.6529,136300000.0
2007-01-12 14:48:00,1.6528,1.6533,1.6527,1.6529,136300000.0
2007-01-12 14:49:00,1.653,1.6535,1.653,1.6533,136300000.0
2007-01-12 14:50:00,1.6535,1.6538,1.653,1.6531,136300000.0
2007-01-12 14:51:00,1.6533,1.6536,1.6533,1.6536,136300000.0
2007-01-12 14:52:00,1.6538,1.6541,1.6535,1.6536,136300000.0
2007-01-12 14:53:00,1.6537,1.6545,1.6537,1.6542,136300000.0
2007-01-12 14:54:00,1.654,1.6544,1.6539,1.6541,136300000.0
2007-01-12 14:55:00,1.6542,1.6545,1.654,1.6544,136300000.0
2007-01-12 14:56:00,1.6542,1.6546,1.6539,1.6544,136300000.0
2007-01-12 14:57:00,1.6542,1.6554,1.6542,1.6554,136300000.0
2007-01-12 14:58:00,1.6553,1.6557,1.6546,1.6546,136300000.0
2007-01-12 14:59:00,1.6547,1.6554,1.6546,1.6549,136300000.0
2007-01-12 15:00:00,1.6547,1.6552,1.6546,1.6549,136300000.0
2007-01-12 15:01:00,1.6551,1.6552,1.6545,1.6546,136300000.0
2007-01-12 15:02:00,1.6547,1.6552,1.6543,1.655,136300000.0
2007-01-12 15:03:00,1.6552,1.6554,1.6548,1.6553,136300000.0
2007-01-12 15:04:00,1.6551,1.6553,1.6546,1.6548,136300000.0
2007-01-12 15:05:00,1.6549,1.656,1.6546,1.656,136300000.0
2007-01-12 15:06:00,1.6561,1.6567,1.6558,1.6565,136300000.0
2007-01-12 15:07:00,1.6564,1.6566,1.6555,1.6559,136300000.0
2007-01-12 15:08:00,1.6558,1.6558,1.6552,1.6554,136300000.0
2007-01-12 15:09:00,1.6555,1.6558,1.6548,1.655,136300000.0
2007-01-12 15:10:00,1.6551,1.6561,1.6551,1.6558,136300000.0
2007-01-12 15:11:00,1.6557,1.6561,1.6555,1.656,136300000.0
2007-01-12 15:12:00,1.6558,1.6566,1.6555,1.6564,136300000.0
2007-01-12 15:13:00,1.6563,1.6565,1.6561,1.6561,136300000.0
2007-01-12 15:14:00,1.6563,1.6564,1.656,1.656,136300000.0
2007-01-12 15:15:00,1.6561,1.6563,1.6555,1.6558,136300000.0
2007-01-12 15:16:00,1.6555,1.6559,1.6551,1.6554,136300000.0
2007-01-12 15:17:00,1.6552,1.6554,1.6552,1.6552,136300000.0
2007-01-12 15:18:00,1.6554,1.6558,1.6552,1.6555,136300000.0
2007-01-12 15:19:00,1.6554,1.656,1.6554,1.656,136300000.0
2007-01-12 15:20:00,1.6562,1.6562,1.6556,1.6558,136300000.0
2007-01-12 15:21:00,1.656,1.656,1.6557,1.6557,136300000.0
2007-01-12 15:22:00,1.6555,1.6555,1.6552,1.6555,136300000.0
2007-01-12 15:23:00,1.6556,1.6557,1.6554,1.6555,136300000.0
2007-01-12 15:24:00,1.6557,1.6559,1.6552,1.6559,136300000.0
2007-01-12 15:25:00,1.6558,1.6565,1.6555,1.656,136300000.0
2007-01-12 15:26:00,1.6558,1.656,1.6554,1.6556,136300000.0
2007-01-12 15:27:00,1.6554,1.6559,1.6554,1.6557,136300000.0
2007-01-12 15:28:00,1.6559,1.6559,1.6555,1.6555,136300000.0
2007-01-12 15:29:00,1.6552,1.6554,1.6551,1.6551,136300000.0
2007-01-12 15:30:00,1.6552,1.6552,1.6549,1.6551,136300000.0
2007-01-12 15:31:00,1.6549,1.6555,1.6549,1.6554,136300000.0
2007-01-12 15:32:00,1.6555,1.6555,1.6546,1.6547,136300000.0
2007-01-12 15:33:00,1.6549,1.6549,1.6546,1.6549,136300000.0
2007-01-12 15:34:00,1.6551,1.6552,1.6549,1.6552,136300000.0
2007-01-12 15:35:00,1.6554,1.6557,1.6547,1.6547,136300000.0
2007-01-12 15:36:00,1.6549,1.6552,1.6545,1.6548,136300000.0
2007-01-12 15:37:00,1.6547,1.6552,1.6546,1.6547,136300000.0
2007-01-12 15:38:00,1.6546,1.6548,1.6544,1.6544,136300000.0
2007-01-12 15:39:00,1.6542,1.6548,1.6542,1.6547,136300000.0
2007-01-12 15:40:00,1.6546,1.6546,1.6531,1.6533,136300000.0
2007-01-12 15:41:00,1.6535,1.6536,1.6531,1.6532,136300000.0
2007-01-12 15:42:00,1.653,1.6534,1.6528,1.653,136300000.0
2007-01-12 15:43:00,1.6531,1.6536,1.653,1.6533,136300000.0
2007-01-12 15:44:00,1.6531,1.6536,1.6531,1.6534,136300000.0
2007-01-12 15:45:00,1.6532,1.6536,1.6532,1.6536,136300000.0
2007-01-12 15:46:00,1.6533,1.6534,1.653,1.6533,136300000.0
2007-01-12 15:47:00,1.6535,1.6535,1.6528,1.6529,136300000.0
2007-01-12 15:48:00,1.6532,1.6536,1.6528,1.6534,136300000.0
2007-01-12 15:49:00,1.6532,1.6536,1.653,1.6534,136300000.0
2007-01-12 15:50:00,1.6533,1.6535,1.6527,1.6531,136300000.0
2007-01-12 15:51:00,1.653,1.6533,1.6526,1.6532,136300000.0
2007-01-12 15:52:00,1.653,1.6536,1.6527,1.6533,136300000.0
2007-01-12 15:53:00,1.6529,1.6529,1.6523,1.6525,136300000.0
2007-01-12 15:54:00,1.6527,1.6531,1.6525,1.6528,136300000.0
2007-01-12 15:55:00,1.6529,1.653,1.6527,1.6529,136300000.0
2007-01-12 15:56:00,1.653,1.6532,1.6528,1.653,136300000.0
2007-01-12 15:57:00,1.6531,1.6532,1.6528,1.653,136300000.0
2007-01-12 15:58:00,1.6529,1.6538,1.6526,1.6526,136300000.0
2007-01-12 15:59:00,1.6527,1.6533,1.6526,1.6533,136300000.0
2007-01-12 16:00:00,1.6531,1.6535,1.6528,1.6532,136300000.0
2007-01-12 16:01:00,1.653,1.6536,1.653,1.6534,136300000.0
2007-01-12 16:02:00,1.6533,1.6536,1.6531,1.6532,136300000.0
2007-01-12 16:03:00,1.6534,1.6534,1.6524,1.6525,136300000.0
2007-01-12 16:04:00,1.6526,1.6531,1.6525,1.6526,136300000.0
2007-01-12 16:05:00,1.6525,1.6528,1.6519,1.6527,136300000.0
2007-01-12 16:06:00,1.6525,1.653,1.6521,1.6528,136300000.0
2007-01-12 16:07:00,1.6526,1.6533,1.6524,1.6529,136300000.0
2007-01-12 16:08:00,1.653,1.653,1.6524,1.6526,136300000.0
2007-01-12 16:09:00,1.6527,1.6529,1.6524,1.6529,136300000.0
2007-01-12 16:10:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-01-12 16:11:00,1.653,1.6533,1.6529,1.6532,136300000.0
2007-01-12 16:12:00,1.653,1.6533,1.653,1.653,136300000.0
2007-01-12 16:13:00,1.6532,1.6535,1.6529,1.6529,136300000.0
2007-01-12 16:14:00,1.6531,1.6531,1.6527,1.6528,136300000.0
2007-01-12 16:15:00,1.6529,1.653,1.6527,1.6527,136300000.0
2007-01-12 16:16:00,1.6525,1.6529,1.6524,1.6525,136300000.0
2007-01-12 16:17:00,1.6524,1.6528,1.6522,1.6525,136300000.0
2007-01-12 16:18:00,1.6527,1.6531,1.6525,1.6531,136300000.0
2007-01-12 16:19:00,1.6533,1.6534,1.6528,1.6534,136300000.0
2007-01-12 16:20:00,1.6531,1.6538,1.653,1.6534,136300000.0
2007-01-12 16:21:00,1.6533,1.6537,1.6531,1.6534,136300000.0
2007-01-12 16:22:00,1.6532,1.6534,1.6528,1.6529,136300000.0
2007-01-12 16:23:00,1.653,1.6533,1.6524,1.6528,136300000.0
2007-01-12 16:24:00,1.6527,1.653,1.6525,1.6525,136300000.0
2007-01-12 16:25:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2007-01-12 16:26:00,1.6527,1.6528,1.6522,1.6525,136300000.0
2007-01-12 16:27:00,1.6526,1.6534,1.6526,1.653,136300000.0
2007-01-12 16:28:00,1.6532,1.6536,1.6527,1.6527,136300000.0
2007-01-12 16:29:00,1.6528,1.6528,1.6523,1.6527,136300000.0
2007-01-12 16:30:00,1.6525,1.6531,1.6522,1.6529,136300000.0
2007-01-12 16:31:00,1.653,1.6532,1.6527,1.653,136300000.0
2007-01-12 16:32:00,1.6531,1.6532,1.6523,1.6529,136300000.0
2007-01-12 16:33:00,1.6531,1.6531,1.6527,1.6528,136300000.0
2007-01-12 16:34:00,1.6526,1.6532,1.6526,1.653,136300000.0
2007-01-12 16:35:00,1.6531,1.6531,1.6526,1.6528,136300000.0
2007-01-12 16:36:00,1.6526,1.6528,1.6521,1.6524,136300000.0
2007-01-12 16:37:00,1.6523,1.6527,1.6522,1.6525,136300000.0
2007-01-12 16:38:00,1.6523,1.6529,1.6523,1.6527,136300000.0
2007-01-12 16:39:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-01-12 16:40:00,1.6527,1.6529,1.6525,1.6526,136300000.0
2007-01-12 16:41:00,1.6525,1.6528,1.6522,1.6527,136300000.0
2007-01-12 16:42:00,1.6528,1.6531,1.6523,1.6523,136300000.0
2007-01-12 16:43:00,1.6525,1.6525,1.6519,1.652,136300000.0
2007-01-12 16:44:00,1.6517,1.652,1.6515,1.6519,136300000.0
2007-01-12 16:45:00,1.6517,1.6518,1.6515,1.6518,136300000.0
2007-01-12 16:46:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2007-01-12 16:47:00,1.6517,1.6517,1.6511,1.6512,136300000.0
2007-01-12 16:48:00,1.651,1.6514,1.651,1.651,136300000.0
2007-01-12 16:49:00,1.6511,1.6514,1.6511,1.6512,136300000.0
2007-01-12 16:50:00,1.651,1.6514,1.6509,1.6513,136300000.0
2007-01-12 16:51:00,1.6512,1.6517,1.6512,1.6517,136300000.0
2007-01-12 16:52:00,1.6516,1.652,1.6516,1.652,136300000.0
2007-01-12 16:53:00,1.6521,1.6526,1.652,1.6523,136300000.0
2007-01-12 16:54:00,1.6526,1.6526,1.6521,1.6525,136300000.0
2007-01-12 16:55:00,1.6523,1.6523,1.652,1.652,136300000.0
2007-01-12 16:56:00,1.6522,1.6523,1.6517,1.652,136300000.0
2007-01-12 16:57:00,1.6519,1.6522,1.6515,1.652,136300000.0
2007-01-12 16:58:00,1.6518,1.6523,1.6514,1.6514,136300000.0
2007-01-12 16:59:00,1.6513,1.6522,1.6511,1.6519,136300000.0
2007-01-12 17:00:00,1.6517,1.652,1.6511,1.6514,136300000.0
2007-01-12 17:01:00,1.6516,1.6519,1.6511,1.6514,136300000.0
2007-01-12 17:02:00,1.6516,1.6517,1.6511,1.6513,136300000.0
2007-01-12 17:03:00,1.6515,1.6517,1.6511,1.6513,136300000.0
2007-01-12 17:04:00,1.6514,1.6515,1.6511,1.6511,136300000.0
2007-01-12 17:05:00,1.6514,1.6516,1.6509,1.6513,136300000.0
2007-01-12 17:06:00,1.6511,1.6516,1.651,1.6516,136300000.0
2007-01-12 17:07:00,1.6514,1.6516,1.6511,1.6516,136300000.0
2007-01-12 17:08:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2007-01-12 17:09:00,1.6513,1.6513,1.651,1.6513,136300000.0
2007-01-12 17:10:00,1.6514,1.6514,1.6509,1.6511,136300000.0
2007-01-12 17:11:00,1.6514,1.6514,1.651,1.6513,136300000.0
2007-01-12 17:12:00,1.6511,1.6514,1.6511,1.6511,136300000.0
2007-01-12 17:13:00,1.6514,1.6514,1.651,1.6511,136300000.0
2007-01-12 17:14:00,1.6513,1.6513,1.6509,1.6511,136300000.0
2007-01-12 17:15:00,1.6514,1.6514,1.6507,1.6508,136300000.0
2007-01-12 17:16:00,1.6506,1.651,1.6506,1.6506,136300000.0
2007-01-12 17:17:00,1.6508,1.6511,1.6507,1.6507,136300000.0
2007-01-12 17:18:00,1.6506,1.6508,1.6504,1.6508,136300000.0
2007-01-12 17:19:00,1.6506,1.6509,1.6503,1.6506,136300000.0
2007-01-12 17:20:00,1.6508,1.651,1.6506,1.6506,136300000.0
2007-01-12 17:21:00,1.6508,1.6508,1.6505,1.6506,136300000.0
2007-01-12 17:22:00,1.6504,1.6506,1.6503,1.6505,136300000.0
2007-01-12 17:23:00,1.6506,1.6511,1.6506,1.6511,136300000.0
2007-01-12 17:24:00,1.6509,1.6509,1.6505,1.6505,136300000.0
2007-01-12 17:25:00,1.6503,1.6509,1.6503,1.6506,136300000.0
2007-01-12 17:26:00,1.6507,1.6508,1.6503,1.6506,136300000.0
2007-01-12 17:27:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2007-01-12 17:28:00,1.6509,1.6514,1.6508,1.6514,136300000.0
2007-01-12 17:29:00,1.6512,1.6514,1.6512,1.6512,136300000.0
2007-01-12 17:30:00,1.6511,1.6515,1.6511,1.6514,136300000.0
2007-01-12 17:31:00,1.6513,1.6514,1.6511,1.6512,136300000.0
2007-01-12 17:32:00,1.6511,1.6513,1.6507,1.6509,136300000.0
2007-01-12 17:33:00,1.651,1.651,1.6506,1.6508,136300000.0
2007-01-12 17:34:00,1.6507,1.6508,1.6506,1.6508,136300000.0
2007-01-12 17:35:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2007-01-12 17:36:00,1.6506,1.6509,1.6504,1.6507,136300000.0
2007-01-12 17:37:00,1.6506,1.6507,1.6504,1.6505,136300000.0
2007-01-12 17:38:00,1.6502,1.6507,1.6502,1.6504,136300000.0
2007-01-12 17:39:00,1.6505,1.6506,1.6502,1.6505,136300000.0
2007-01-12 17:40:00,1.6507,1.6507,1.6504,1.6507,136300000.0
2007-01-12 17:41:00,1.6505,1.6507,1.6503,1.6505,136300000.0
2007-01-12 17:42:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-01-12 17:43:00,1.6503,1.6508,1.6503,1.6505,136300000.0
2007-01-12 17:44:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-01-12 17:45:00,1.6507,1.651,1.6505,1.6508,136300000.0
2007-01-12 17:46:00,1.6509,1.6509,1.6505,1.6505,136300000.0
2007-01-12 17:47:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-01-12 17:48:00,1.651,1.6513,1.651,1.6513,136300000.0
2007-01-12 17:49:00,1.6512,1.6512,1.6505,1.6506,136300000.0
2007-01-12 17:50:00,1.6509,1.6511,1.6508,1.6511,136300000.0
2007-01-12 17:51:00,1.6508,1.6511,1.6508,1.6508,136300000.0
2007-01-12 17:52:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2007-01-12 17:53:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-01-12 17:54:00,1.6508,1.6511,1.6507,1.6507,136300000.0
2007-01-12 17:55:00,1.6508,1.6509,1.6506,1.6507,136300000.0
2007-01-12 17:56:00,1.6508,1.6511,1.6506,1.6507,136300000.0
2007-01-12 17:57:00,1.6508,1.651,1.6507,1.6508,136300000.0
2007-01-12 17:58:00,1.6509,1.6509,1.6506,1.6508,136300000.0
2007-01-12 17:59:00,1.6506,1.6508,1.6505,1.6505,136300000.0
2007-01-12 18:00:00,1.6507,1.651,1.6507,1.651,136300000.0
2007-01-12 18:01:00,1.6511,1.6511,1.6505,1.6506,136300000.0
2007-01-12 18:02:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-01-12 18:03:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-01-12 18:04:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2007-01-12 18:05:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-01-12 18:06:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2007-01-12 18:07:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-01-12 18:08:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2007-01-12 18:09:00,1.6505,1.6506,1.6503,1.6505,136300000.0
2007-01-12 18:10:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2007-01-12 18:11:00,1.6508,1.6508,1.6504,1.6506,136300000.0
2007-01-12 18:12:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-01-12 18:13:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-01-12 18:14:00,1.6504,1.6506,1.6499,1.6499,136300000.0
2007-01-12 18:15:00,1.65,1.65,1.6497,1.6499,136300000.0
2007-01-12 18:16:00,1.65,1.65,1.6497,1.6499,136300000.0
2007-01-12 18:17:00,1.6497,1.6499,1.6495,1.6495,136300000.0
2007-01-12 18:18:00,1.6497,1.6499,1.6496,1.6496,136300000.0
2007-01-12 18:19:00,1.6498,1.6501,1.6497,1.6497,136300000.0
2007-01-12 18:20:00,1.6499,1.6501,1.6497,1.65,136300000.0
2007-01-12 18:21:00,1.6499,1.65,1.6496,1.6497,136300000.0
2007-01-12 18:22:00,1.6495,1.6498,1.6495,1.6497,136300000.0
2007-01-12 18:23:00,1.65,1.65,1.6495,1.6495,136300000.0
2007-01-12 18:24:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-01-12 18:25:00,1.6496,1.6498,1.6495,1.6497,136300000.0
2007-01-12 18:26:00,1.6498,1.6498,1.6495,1.6497,136300000.0
2007-01-12 18:27:00,1.6496,1.6498,1.6495,1.6496,136300000.0
2007-01-12 18:28:00,1.6494,1.6494,1.6486,1.6486,136300000.0
2007-01-12 18:29:00,1.6487,1.6493,1.6487,1.6491,136300000.0
2007-01-12 18:30:00,1.6492,1.6492,1.6484,1.6488,136300000.0
2007-01-12 18:31:00,1.6489,1.6495,1.6489,1.649,136300000.0
2007-01-12 18:32:00,1.6491,1.6495,1.6491,1.6491,136300000.0
2007-01-12 18:33:00,1.6493,1.6493,1.6488,1.6489,136300000.0
2007-01-12 18:34:00,1.649,1.6492,1.6489,1.649,136300000.0
2007-01-12 18:35:00,1.6489,1.6493,1.6489,1.6493,136300000.0
2007-01-12 18:36:00,1.649,1.6492,1.649,1.649,136300000.0
2007-01-12 18:37:00,1.6492,1.6494,1.6489,1.6491,136300000.0
2007-01-12 18:38:00,1.6493,1.6494,1.6491,1.6494,136300000.0
2007-01-12 18:39:00,1.6492,1.6492,1.649,1.649,136300000.0
2007-01-12 18:40:00,1.6493,1.6493,1.649,1.6491,136300000.0
2007-01-12 18:41:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2007-01-12 18:43:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2007-01-12 18:44:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2007-01-12 18:45:00,1.649,1.6491,1.6488,1.6491,136300000.0
2007-01-12 18:46:00,1.649,1.649,1.6486,1.6486,136300000.0
2007-01-12 18:47:00,1.6485,1.6488,1.6484,1.6485,136300000.0
2007-01-12 18:48:00,1.6486,1.6489,1.6485,1.6486,136300000.0
2007-01-12 18:49:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-12 18:50:00,1.6486,1.649,1.6486,1.6487,136300000.0
2007-01-12 18:51:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2007-01-12 18:52:00,1.649,1.649,1.6485,1.6487,136300000.0
2007-01-12 18:53:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-01-12 18:54:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2007-01-12 18:55:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-01-12 18:56:00,1.6486,1.6486,1.6483,1.6484,136300000.0
2007-01-12 18:57:00,1.6483,1.6484,1.648,1.6481,136300000.0
2007-01-12 18:58:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2007-01-12 18:59:00,1.6481,1.6486,1.6477,1.648,136300000.0
2007-01-12 19:00:00,1.6479,1.6484,1.6478,1.6484,136300000.0
2007-01-12 19:01:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-01-12 19:02:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2007-01-12 19:03:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-01-12 19:04:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-01-12 19:05:00,1.6488,1.649,1.6487,1.6488,136300000.0
2007-01-12 19:06:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2007-01-12 19:07:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-01-12 19:08:00,1.6489,1.6489,1.6486,1.6488,136300000.0
2007-01-12 19:09:00,1.649,1.649,1.6486,1.6486,136300000.0
2007-01-12 19:10:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2007-01-12 19:11:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2007-01-12 19:13:00,1.6486,1.6487,1.6484,1.6486,136300000.0
2007-01-12 19:14:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2007-01-12 19:15:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2007-01-12 19:16:00,1.6484,1.6484,1.6479,1.6479,136300000.0
2007-01-12 19:17:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2007-01-12 19:18:00,1.648,1.648,1.6477,1.6478,136300000.0
2007-01-12 19:19:00,1.648,1.648,1.6477,1.6477,136300000.0
2007-01-12 19:20:00,1.6478,1.6479,1.6475,1.6478,136300000.0
2007-01-12 19:21:00,1.6479,1.6481,1.6477,1.6477,136300000.0
2007-01-12 19:22:00,1.6478,1.648,1.6475,1.6478,136300000.0
2007-01-12 19:23:00,1.6479,1.6482,1.6478,1.6481,136300000.0
2007-01-12 19:24:00,1.648,1.6481,1.6479,1.6479,136300000.0
2007-01-12 19:25:00,1.6481,1.6482,1.648,1.6481,136300000.0
2007-01-12 19:26:00,1.648,1.6481,1.648,1.6481,136300000.0
2007-01-12 19:27:00,1.648,1.6481,1.648,1.648,136300000.0
2007-01-12 19:28:00,1.6481,1.6485,1.6479,1.6481,136300000.0
2007-01-12 19:29:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2007-01-12 19:30:00,1.6482,1.6486,1.6482,1.6486,136300000.0
2007-01-12 19:31:00,1.6482,1.6484,1.6481,1.6483,136300000.0
2007-01-12 19:32:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-01-12 19:33:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-01-12 19:34:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2007-01-12 19:35:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2007-01-12 19:36:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-01-12 19:37:00,1.6482,1.6487,1.6482,1.6487,136300000.0
2007-01-12 19:38:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-01-12 19:39:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-01-12 19:40:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-12 19:41:00,1.6484,1.6486,1.6481,1.6484,136300000.0
2007-01-12 19:42:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2007-01-12 19:43:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-01-12 19:44:00,1.6484,1.6487,1.6484,1.6487,136300000.0
2007-01-12 19:45:00,1.6485,1.6487,1.6483,1.6484,136300000.0
2007-01-12 19:46:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2007-01-12 19:47:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2007-01-12 19:49:00,1.648,1.6482,1.648,1.648,136300000.0
2007-01-12 19:50:00,1.6482,1.6485,1.648,1.6481,136300000.0
2007-01-12 19:51:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-01-12 19:52:00,1.648,1.6482,1.648,1.6481,136300000.0
2007-01-12 19:53:00,1.648,1.6481,1.648,1.6481,136300000.0
2007-01-12 19:54:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-01-12 19:55:00,1.648,1.6482,1.6479,1.6479,136300000.0
2007-01-12 19:56:00,1.648,1.6481,1.6479,1.6479,136300000.0
2007-01-12 19:57:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2007-01-12 19:58:00,1.6481,1.6481,1.6479,1.648,136300000.0
2007-01-12 19:59:00,1.6479,1.648,1.6478,1.648,136300000.0
2007-01-12 20:00:00,1.6479,1.648,1.6478,1.6479,136300000.0
2007-01-12 20:01:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-01-12 20:02:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-12 20:04:00,1.6482,1.6482,1.648,1.6482,136300000.0
2007-01-12 20:05:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-01-12 20:07:00,1.6479,1.6485,1.6478,1.6483,136300000.0
2007-01-12 20:08:00,1.6481,1.6485,1.6481,1.6483,136300000.0
2007-01-12 20:09:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-12 20:10:00,1.6481,1.6481,1.6476,1.6476,136300000.0
2007-01-12 20:11:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-01-12 20:12:00,1.6476,1.6478,1.6476,1.6476,136300000.0
2007-01-12 20:13:00,1.6477,1.6478,1.6476,1.6476,136300000.0
2007-01-12 20:14:00,1.6478,1.6478,1.6475,1.6477,136300000.0
2007-01-12 20:15:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-01-12 20:17:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2007-01-12 20:18:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2007-01-12 20:19:00,1.6474,1.6476,1.6473,1.6476,136300000.0
2007-01-12 20:20:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2007-01-12 20:23:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2007-01-12 20:24:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2007-01-12 20:25:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-01-12 20:26:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-01-12 20:27:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2007-01-12 20:28:00,1.6476,1.6476,1.6473,1.6475,136300000.0
2007-01-12 20:29:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2007-01-12 20:31:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2007-01-12 20:32:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2007-01-12 20:33:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2007-01-12 20:35:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2007-01-12 20:36:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2007-01-12 20:37:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2007-01-12 20:39:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2007-01-12 20:40:00,1.6471,1.6475,1.6471,1.6471,136300000.0
2007-01-12 20:41:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2007-01-12 20:42:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2007-01-12 20:43:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2007-01-12 20:44:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2007-01-12 20:45:00,1.6474,1.6476,1.6473,1.6475,136300000.0
2007-01-12 20:46:00,1.6476,1.6477,1.6472,1.6477,136300000.0
2007-01-12 20:47:00,1.6479,1.6479,1.6475,1.6479,136300000.0
2007-01-12 20:48:00,1.6478,1.6478,1.6475,1.6478,136300000.0
2007-01-12 20:49:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2007-01-12 20:50:00,1.6477,1.6477,1.6475,1.6477,136300000.0
2007-01-12 20:51:00,1.6475,1.6478,1.6475,1.6475,136300000.0
2007-01-12 20:52:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2007-01-12 20:53:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-01-12 20:55:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2007-01-12 20:57:00,1.6479,1.6481,1.6475,1.6479,136300000.0
2007-01-12 20:58:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2007-01-12 20:59:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2007-01-12 21:00:00,1.6475,1.6479,1.6475,1.6479,136300000.0
2007-01-12 21:01:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2007-01-12 21:03:00,1.6481,1.6481,1.6474,1.6476,136300000.0
2007-01-12 21:04:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-01-12 21:05:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2007-01-12 21:06:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2007-01-12 21:09:00,1.6482,1.6482,1.6479,1.648,136300000.0
2007-01-12 21:10:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-01-12 21:11:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2007-01-12 21:12:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2007-01-12 21:14:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2007-01-12 21:15:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-12 21:16:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2007-01-12 21:17:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2007-01-12 21:19:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-01-12 21:21:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2007-01-12 21:22:00,1.6481,1.6483,1.6478,1.6481,136300000.0
2007-01-12 21:23:00,1.6483,1.6483,1.6478,1.6481,136300000.0
2007-01-12 21:24:00,1.6479,1.6486,1.6476,1.6486,136300000.0
2007-01-12 21:25:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2007-01-12 21:26:00,1.6484,1.6487,1.6481,1.6482,136300000.0
2007-01-12 21:27:00,1.6484,1.6486,1.648,1.648,136300000.0
2007-01-12 21:28:00,1.6482,1.6484,1.648,1.648,136300000.0
2007-01-12 21:30:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2007-01-12 21:33:00,1.648,1.6481,1.6479,1.6481,136300000.0
2007-01-12 21:36:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-12 21:37:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2007-01-12 21:38:00,1.6478,1.6483,1.6478,1.6479,136300000.0
2007-01-12 21:39:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2007-01-12 21:41:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2007-01-12 21:42:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-12 21:44:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2007-01-12 21:46:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-12 21:48:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2007-01-12 21:49:00,1.6486,1.6488,1.6484,1.6484,136300000.0
2007-01-12 21:50:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-12 21:51:00,1.6481,1.6485,1.6481,1.6484,136300000.0
2007-01-12 21:52:00,1.6481,1.6483,1.6478,1.6478,136300000.0
2007-01-12 21:53:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2007-01-12 21:54:00,1.6481,1.6483,1.6481,1.6481,136300000.0
2007-01-12 21:56:00,1.6482,1.6484,1.6481,1.6484,136300000.0
2007-01-12 21:57:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2007-01-12 22:00:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2007-01-12 22:02:00,1.648,1.648,1.6479,1.6479,136300000.0
2007-01-12 22:03:00,1.6478,1.6479,1.6475,1.6477,136300000.0
2007-01-12 22:04:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2007-01-12 22:05:00,1.6475,1.648,1.6475,1.648,136300000.0
2007-01-12 22:06:00,1.6479,1.648,1.6479,1.6479,136300000.0
2007-01-12 22:08:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2007-01-12 22:09:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2007-01-12 22:10:00,1.648,1.6481,1.6479,1.6481,136300000.0
2007-01-12 22:11:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2007-01-12 22:13:00,1.648,1.6481,1.6479,1.6479,136300000.0
2007-01-12 22:15:00,1.648,1.6481,1.648,1.6481,136300000.0
2007-01-12 22:16:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-12 22:17:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-12 22:18:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2007-01-12 22:19:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-12 22:20:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-12 22:23:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-12 22:26:00,1.6481,1.6481,1.648,1.648,136300000.0
2007-01-12 22:27:00,1.6481,1.6481,1.648,1.648,136300000.0
2007-01-12 22:28:00,1.6481,1.6481,1.648,1.6481,136300000.0
2007-01-12 22:29:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-01-12 22:30:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-12 22:31:00,1.6481,1.6482,1.648,1.6482,136300000.0
2007-01-12 22:32:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-12 22:34:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-01-12 22:35:00,1.648,1.6483,1.648,1.6482,136300000.0
2007-01-12 22:36:00,1.648,1.6483,1.648,1.6483,136300000.0
2007-01-12 22:37:00,1.6488,1.6488,1.648,1.648,136300000.0
2007-01-12 22:38:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-01-12 22:39:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2007-01-12 22:41:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-01-12 22:42:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2007-01-12 22:43:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-12 22:44:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-01-12 22:45:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-12 22:47:00,1.6484,1.6487,1.6484,1.6485,136300000.0
2007-01-12 22:48:00,1.6486,1.6487,1.6485,1.6487,136300000.0
2007-01-12 22:49:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2007-01-12 22:50:00,1.6484,1.6486,1.648,1.648,136300000.0
2007-01-12 22:51:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2007-01-12 22:52:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2007-01-12 22:54:00,1.6484,1.6484,1.6482,1.6483,136300000.0
2007-01-12 22:55:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2007-01-12 22:56:00,1.6483,1.6484,1.6481,1.6482,136300000.0
2007-01-12 22:57:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2007-01-12 22:58:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-01-12 22:59:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2007-01-15 00:00:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2007-01-15 00:01:00,1.6467,1.6467,1.6462,1.6462,136300000.0
2007-01-15 00:02:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2007-01-15 00:03:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2007-01-15 00:04:00,1.6462,1.6466,1.6462,1.6466,136300000.0
2007-01-15 00:05:00,1.6468,1.6471,1.6466,1.6469,136300000.0
2007-01-15 00:06:00,1.6471,1.6471,1.6468,1.6469,136300000.0
2007-01-15 00:07:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-01-15 00:08:00,1.6471,1.6471,1.6467,1.6467,136300000.0
2007-01-15 00:09:00,1.6469,1.6471,1.6469,1.6469,136300000.0
2007-01-15 00:10:00,1.6467,1.6469,1.6467,1.6467,136300000.0
2007-01-15 00:11:00,1.6469,1.6471,1.6469,1.6471,136300000.0
2007-01-15 00:12:00,1.6469,1.6474,1.6469,1.6472,136300000.0
2007-01-15 00:13:00,1.6473,1.6475,1.6471,1.6475,136300000.0
2007-01-15 00:14:00,1.6473,1.6473,1.6473,1.6473,136300000.0
2007-01-15 00:15:00,1.6474,1.6477,1.6473,1.6477,136300000.0
2007-01-15 00:16:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2007-01-15 00:17:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2007-01-15 00:18:00,1.6473,1.6474,1.6469,1.647,136300000.0
2007-01-15 00:19:00,1.6472,1.6474,1.6472,1.6474,136300000.0
2007-01-15 00:20:00,1.6473,1.6474,1.6469,1.6469,136300000.0
2007-01-15 00:21:00,1.6468,1.647,1.6468,1.6468,136300000.0
2007-01-15 00:22:00,1.6471,1.6474,1.6469,1.6469,136300000.0
2007-01-15 00:23:00,1.647,1.6472,1.6468,1.6468,136300000.0
2007-01-15 00:24:00,1.6467,1.6469,1.6466,1.6467,136300000.0
2007-01-15 00:25:00,1.6468,1.6468,1.6464,1.6467,136300000.0
2007-01-15 00:27:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2007-01-15 00:28:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2007-01-15 00:29:00,1.6468,1.647,1.6467,1.647,136300000.0
2007-01-15 00:30:00,1.6472,1.6474,1.6472,1.6472,136300000.0
2007-01-15 00:32:00,1.6471,1.6472,1.647,1.647,136300000.0
2007-01-15 00:33:00,1.6468,1.647,1.6466,1.6468,136300000.0
2007-01-15 00:34:00,1.647,1.6472,1.647,1.647,136300000.0
2007-01-15 00:35:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2007-01-15 00:36:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2007-01-15 00:37:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2007-01-15 00:38:00,1.6475,1.6475,1.647,1.6472,136300000.0
2007-01-15 00:39:00,1.6471,1.6472,1.6469,1.6469,136300000.0
2007-01-15 00:40:00,1.6471,1.6472,1.6469,1.6471,136300000.0
2007-01-15 00:41:00,1.6472,1.6473,1.647,1.6473,136300000.0
2007-01-15 00:42:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2007-01-15 00:44:00,1.647,1.647,1.6468,1.647,136300000.0
2007-01-15 00:45:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2007-01-15 00:46:00,1.6472,1.6472,1.647,1.647,136300000.0
2007-01-15 00:47:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2007-01-15 00:48:00,1.6472,1.6472,1.647,1.647,136300000.0
2007-01-15 00:49:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-01-15 00:50:00,1.6469,1.6471,1.6465,1.6467,136300000.0
2007-01-15 00:51:00,1.6468,1.647,1.6467,1.6467,136300000.0
2007-01-15 00:52:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2007-01-15 00:53:00,1.6467,1.6468,1.6466,1.6468,136300000.0
2007-01-15 00:54:00,1.6469,1.6473,1.6469,1.6473,136300000.0
2007-01-15 00:55:00,1.647,1.647,1.6467,1.6469,136300000.0
2007-01-15 00:56:00,1.647,1.647,1.6465,1.6466,136300000.0
2007-01-15 00:57:00,1.6468,1.6469,1.6467,1.6469,136300000.0
2007-01-15 00:58:00,1.647,1.647,1.6469,1.647,136300000.0
2007-01-15 00:59:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-01-15 01:00:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2007-01-15 01:01:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2007-01-15 01:02:00,1.6465,1.6467,1.6464,1.6465,136300000.0
2007-01-15 01:03:00,1.6464,1.6465,1.6462,1.6462,136300000.0
2007-01-15 01:04:00,1.6463,1.6466,1.6462,1.6466,136300000.0
2007-01-15 01:05:00,1.6465,1.6466,1.6458,1.6461,136300000.0
2007-01-15 01:06:00,1.6462,1.6464,1.6461,1.6463,136300000.0
2007-01-15 01:07:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-01-15 01:08:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2007-01-15 01:09:00,1.6465,1.6465,1.6463,1.6464,136300000.0
2007-01-15 01:10:00,1.6465,1.6467,1.6463,1.6466,136300000.0
2007-01-15 01:11:00,1.6464,1.6467,1.6464,1.6465,136300000.0
2007-01-15 01:12:00,1.6466,1.6467,1.6465,1.6465,136300000.0
2007-01-15 01:13:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-01-15 01:14:00,1.646,1.6464,1.646,1.6464,136300000.0
2007-01-15 01:16:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2007-01-15 01:17:00,1.646,1.6464,1.646,1.6462,136300000.0
2007-01-15 01:18:00,1.6463,1.6465,1.6462,1.6462,136300000.0
2007-01-15 01:20:00,1.646,1.646,1.6454,1.6454,136300000.0
2007-01-15 01:21:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2007-01-15 01:22:00,1.6452,1.6456,1.6452,1.6454,136300000.0
2007-01-15 01:23:00,1.6456,1.6456,1.6454,1.6456,136300000.0
2007-01-15 01:24:00,1.6454,1.6456,1.6454,1.6456,136300000.0
2007-01-15 01:25:00,1.6454,1.6457,1.6454,1.6457,136300000.0
2007-01-15 01:26:00,1.6458,1.6458,1.6453,1.6453,136300000.0
2007-01-15 01:27:00,1.6452,1.6453,1.645,1.6451,136300000.0
2007-01-15 01:28:00,1.645,1.6453,1.6448,1.6453,136300000.0
2007-01-15 01:29:00,1.6451,1.6452,1.6449,1.6449,136300000.0
2007-01-15 01:30:00,1.6451,1.6455,1.6449,1.6451,136300000.0
2007-01-15 01:31:00,1.6452,1.6455,1.6451,1.6454,136300000.0
2007-01-15 01:32:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-01-15 01:33:00,1.6454,1.6456,1.6453,1.6453,136300000.0
2007-01-15 01:34:00,1.6455,1.6459,1.6453,1.6459,136300000.0
2007-01-15 01:35:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2007-01-15 01:36:00,1.6461,1.6461,1.6457,1.6459,136300000.0
2007-01-15 01:37:00,1.646,1.6462,1.6459,1.6459,136300000.0
2007-01-15 01:38:00,1.6457,1.646,1.6455,1.6455,136300000.0
2007-01-15 01:39:00,1.6454,1.6455,1.6454,1.6454,136300000.0
2007-01-15 01:40:00,1.6456,1.6457,1.6456,1.6456,136300000.0
2007-01-15 01:43:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2007-01-15 01:44:00,1.6454,1.6457,1.6454,1.6456,136300000.0
2007-01-15 01:45:00,1.6454,1.6456,1.6454,1.6455,136300000.0
2007-01-15 01:46:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2007-01-15 01:47:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-01-15 01:48:00,1.6456,1.6459,1.6456,1.6459,136300000.0
2007-01-15 01:49:00,1.6457,1.6459,1.6456,1.6456,136300000.0
2007-01-15 01:50:00,1.6454,1.6456,1.6454,1.6455,136300000.0
2007-01-15 01:51:00,1.6457,1.6459,1.6455,1.6457,136300000.0
2007-01-15 01:52:00,1.6455,1.6457,1.6454,1.6455,136300000.0
2007-01-15 01:53:00,1.6454,1.6454,1.6451,1.6454,136300000.0
2007-01-15 01:54:00,1.6455,1.6459,1.6453,1.6459,136300000.0
2007-01-15 01:55:00,1.6457,1.6457,1.6454,1.6454,136300000.0
2007-01-15 01:56:00,1.6453,1.6454,1.6451,1.6451,136300000.0
2007-01-15 01:57:00,1.6453,1.6454,1.6452,1.6452,136300000.0
2007-01-15 01:58:00,1.6453,1.6454,1.6451,1.6451,136300000.0
2007-01-15 01:59:00,1.6452,1.6453,1.645,1.645,136300000.0
2007-01-15 02:00:00,1.6452,1.6454,1.645,1.6453,136300000.0
2007-01-15 02:01:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2007-01-15 02:02:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-15 02:03:00,1.6457,1.6457,1.6454,1.6454,136300000.0
2007-01-15 02:04:00,1.6452,1.6457,1.6452,1.6455,136300000.0
2007-01-15 02:05:00,1.6457,1.6457,1.6454,1.6454,136300000.0
2007-01-15 02:06:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2007-01-15 02:07:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2007-01-15 02:08:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2007-01-15 02:09:00,1.6456,1.6456,1.645,1.6452,136300000.0
2007-01-15 02:10:00,1.645,1.6454,1.645,1.6454,136300000.0
2007-01-15 02:11:00,1.6453,1.6454,1.6453,1.6453,136300000.0
2007-01-15 02:12:00,1.6454,1.6454,1.6449,1.6451,136300000.0
2007-01-15 02:13:00,1.645,1.6452,1.6446,1.6448,136300000.0
2007-01-15 02:14:00,1.6447,1.6449,1.6446,1.6449,136300000.0
2007-01-15 02:15:00,1.6451,1.6452,1.645,1.6452,136300000.0
2007-01-15 02:16:00,1.6453,1.6456,1.6453,1.6455,136300000.0
2007-01-15 02:17:00,1.6456,1.6459,1.6453,1.6457,136300000.0
2007-01-15 02:18:00,1.6459,1.6461,1.6457,1.646,136300000.0
2007-01-15 02:19:00,1.6461,1.6463,1.6459,1.646,136300000.0
2007-01-15 02:21:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2007-01-15 02:22:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2007-01-15 02:23:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2007-01-15 02:24:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2007-01-15 02:25:00,1.6456,1.6456,1.6452,1.6452,136300000.0
2007-01-15 02:26:00,1.6453,1.6456,1.6452,1.6456,136300000.0
2007-01-15 02:27:00,1.6457,1.646,1.6456,1.6459,136300000.0
2007-01-15 02:28:00,1.6458,1.6458,1.6454,1.6454,136300000.0
2007-01-15 02:29:00,1.6452,1.6454,1.6452,1.6452,136300000.0
2007-01-15 02:30:00,1.6453,1.6453,1.645,1.645,136300000.0
2007-01-15 02:31:00,1.6452,1.6455,1.6451,1.6453,136300000.0
2007-01-15 02:32:00,1.6451,1.6452,1.6449,1.6449,136300000.0
2007-01-15 02:33:00,1.645,1.645,1.645,1.645,136300000.0
2007-01-15 02:34:00,1.6449,1.645,1.6449,1.645,136300000.0
2007-01-15 02:35:00,1.6451,1.6451,1.6449,1.6449,136300000.0
2007-01-15 02:36:00,1.645,1.6452,1.645,1.6452,136300000.0
2007-01-15 02:37:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-01-15 02:38:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2007-01-15 02:40:00,1.6455,1.6459,1.6455,1.6459,136300000.0
2007-01-15 02:41:00,1.6457,1.6459,1.6455,1.6455,136300000.0
2007-01-15 02:42:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2007-01-15 02:43:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-01-15 02:45:00,1.6453,1.6455,1.6453,1.6453,136300000.0
2007-01-15 02:46:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-01-15 02:47:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-01-15 02:48:00,1.6453,1.6453,1.645,1.6451,136300000.0
2007-01-15 02:49:00,1.6452,1.6452,1.6451,1.6451,136300000.0
2007-01-15 02:51:00,1.6452,1.6454,1.6451,1.6451,136300000.0
2007-01-15 02:52:00,1.6454,1.6455,1.6454,1.6454,136300000.0
2007-01-15 02:53:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-01-15 02:54:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2007-01-15 02:55:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2007-01-15 02:56:00,1.6452,1.6452,1.6449,1.645,136300000.0
2007-01-15 02:57:00,1.6452,1.6452,1.6448,1.645,136300000.0
2007-01-15 02:59:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-01-15 03:01:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-15 03:02:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2007-01-15 03:03:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2007-01-15 03:04:00,1.6446,1.6449,1.6446,1.6449,136300000.0
2007-01-15 03:05:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2007-01-15 03:06:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-01-15 03:07:00,1.6451,1.6452,1.6451,1.6452,136300000.0
2007-01-15 03:09:00,1.6453,1.6455,1.6452,1.6455,136300000.0
2007-01-15 03:10:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-01-15 03:11:00,1.645,1.6452,1.645,1.645,136300000.0
2007-01-15 03:13:00,1.6448,1.645,1.6448,1.6448,136300000.0
2007-01-15 03:14:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2007-01-15 03:15:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2007-01-15 03:16:00,1.6454,1.6455,1.6452,1.6455,136300000.0
2007-01-15 03:17:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-15 03:18:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-15 03:19:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2007-01-15 03:20:00,1.6456,1.6459,1.6455,1.6459,136300000.0
2007-01-15 03:21:00,1.6458,1.6458,1.6455,1.6455,136300000.0
2007-01-15 03:22:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2007-01-15 03:23:00,1.6456,1.6458,1.6455,1.6458,136300000.0
2007-01-15 03:24:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2007-01-15 03:25:00,1.6455,1.6455,1.6446,1.645,136300000.0
2007-01-15 03:26:00,1.6449,1.6453,1.6449,1.6451,136300000.0
2007-01-15 03:27:00,1.645,1.6451,1.645,1.6451,136300000.0
2007-01-15 03:28:00,1.645,1.6454,1.6449,1.6452,136300000.0
2007-01-15 03:29:00,1.6453,1.6454,1.645,1.6452,136300000.0
2007-01-15 03:30:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2007-01-15 03:31:00,1.6454,1.6454,1.645,1.645,136300000.0
2007-01-15 03:32:00,1.6452,1.6452,1.645,1.645,136300000.0
2007-01-15 03:33:00,1.6451,1.6453,1.645,1.6453,136300000.0
2007-01-15 03:34:00,1.6452,1.6454,1.645,1.645,136300000.0
2007-01-15 03:35:00,1.6449,1.6452,1.6448,1.6452,136300000.0
2007-01-15 03:36:00,1.645,1.6452,1.6449,1.6449,136300000.0
2007-01-15 03:37:00,1.6454,1.6454,1.645,1.645,136300000.0
2007-01-15 03:38:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-01-15 03:39:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2007-01-15 03:40:00,1.6456,1.6457,1.6455,1.6456,136300000.0
2007-01-15 03:41:00,1.6457,1.646,1.6457,1.6459,136300000.0
2007-01-15 03:42:00,1.6458,1.6459,1.6455,1.6455,136300000.0
2007-01-15 03:43:00,1.6457,1.6457,1.6454,1.6454,136300000.0
2007-01-15 03:44:00,1.6455,1.6455,1.6452,1.6454,136300000.0
2007-01-15 03:46:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-01-15 03:47:00,1.6454,1.6454,1.6452,1.6454,136300000.0
2007-01-15 03:48:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2007-01-15 03:49:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2007-01-15 03:50:00,1.6456,1.6456,1.6454,1.6456,136300000.0
2007-01-15 03:51:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2007-01-15 03:53:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2007-01-15 03:57:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2007-01-15 03:58:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2007-01-15 03:59:00,1.6454,1.6456,1.6454,1.6456,136300000.0
2007-01-15 04:00:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2007-01-15 04:01:00,1.6456,1.6458,1.6456,1.6456,136300000.0
2007-01-15 04:02:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2007-01-15 04:03:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2007-01-15 04:04:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2007-01-15 04:05:00,1.6455,1.6457,1.6455,1.6456,136300000.0
2007-01-15 04:06:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2007-01-15 04:07:00,1.6458,1.6462,1.6458,1.6461,136300000.0
2007-01-15 04:08:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2007-01-15 04:13:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2007-01-15 04:14:00,1.646,1.646,1.6454,1.6455,136300000.0
2007-01-15 04:15:00,1.6453,1.6455,1.6451,1.6451,136300000.0
2007-01-15 04:16:00,1.6454,1.6454,1.645,1.6453,136300000.0
2007-01-15 04:17:00,1.6452,1.6453,1.6451,1.6452,136300000.0
2007-01-15 04:18:00,1.6453,1.6455,1.6452,1.6455,136300000.0
2007-01-15 04:19:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-15 04:20:00,1.6457,1.6457,1.6455,1.6457,136300000.0
2007-01-15 04:21:00,1.6459,1.6461,1.6456,1.6457,136300000.0
2007-01-15 04:22:00,1.6456,1.6456,1.6455,1.6456,136300000.0
2007-01-15 04:23:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2007-01-15 04:24:00,1.6459,1.646,1.6459,1.646,136300000.0
2007-01-15 04:25:00,1.6461,1.6468,1.6461,1.6466,136300000.0
2007-01-15 04:26:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2007-01-15 04:27:00,1.6466,1.6467,1.6464,1.6464,136300000.0
2007-01-15 04:28:00,1.6465,1.6465,1.6461,1.6464,136300000.0
2007-01-15 04:29:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2007-01-15 04:30:00,1.6463,1.6468,1.6463,1.6468,136300000.0
2007-01-15 04:31:00,1.6466,1.647,1.6466,1.647,136300000.0
2007-01-15 04:32:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-01-15 04:33:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-01-15 04:34:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2007-01-15 04:35:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2007-01-15 04:36:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2007-01-15 04:37:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2007-01-15 04:39:00,1.6467,1.6468,1.6467,1.6468,136300000.0
2007-01-15 04:40:00,1.6466,1.6468,1.6464,1.6466,136300000.0
2007-01-15 04:41:00,1.6464,1.6464,1.6461,1.6464,136300000.0
2007-01-15 04:42:00,1.6462,1.6464,1.646,1.6462,136300000.0
2007-01-15 04:43:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2007-01-15 04:45:00,1.6465,1.6468,1.6465,1.6468,136300000.0
2007-01-15 04:46:00,1.6467,1.6467,1.6465,1.6466,136300000.0
2007-01-15 04:47:00,1.6467,1.6467,1.6463,1.6465,136300000.0
2007-01-15 04:48:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2007-01-15 04:49:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2007-01-15 04:50:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2007-01-15 04:51:00,1.6467,1.6467,1.6464,1.6464,136300000.0
2007-01-15 04:52:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2007-01-15 04:53:00,1.6466,1.6468,1.6465,1.6467,136300000.0
2007-01-15 04:54:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2007-01-15 04:55:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2007-01-15 04:56:00,1.6468,1.6468,1.6464,1.6466,136300000.0
2007-01-15 04:57:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2007-01-15 04:58:00,1.6464,1.6466,1.6464,1.6464,136300000.0
2007-01-15 04:59:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2007-01-15 05:00:00,1.6461,1.6465,1.6461,1.6465,136300000.0
2007-01-15 05:01:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2007-01-15 05:02:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2007-01-15 05:03:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-01-15 05:04:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2007-01-15 05:05:00,1.6461,1.6463,1.6459,1.6461,136300000.0
2007-01-15 05:07:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2007-01-15 05:08:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2007-01-15 05:09:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2007-01-15 05:10:00,1.6461,1.6466,1.6461,1.6466,136300000.0
2007-01-15 05:11:00,1.6467,1.6468,1.6467,1.6467,136300000.0
2007-01-15 05:12:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2007-01-15 05:13:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-01-15 05:14:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2007-01-15 05:15:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-01-15 05:18:00,1.6461,1.6463,1.6461,1.6461,136300000.0
2007-01-15 05:19:00,1.6459,1.6465,1.6459,1.6464,136300000.0
2007-01-15 05:21:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-01-15 05:22:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2007-01-15 05:23:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2007-01-15 05:24:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2007-01-15 05:25:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2007-01-15 05:26:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2007-01-15 05:30:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2007-01-15 05:31:00,1.6461,1.6464,1.6461,1.6464,136300000.0
2007-01-15 05:33:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2007-01-15 05:34:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2007-01-15 05:35:00,1.6464,1.6464,1.6459,1.6461,136300000.0
2007-01-15 05:38:00,1.6463,1.6463,1.6459,1.6459,136300000.0
2007-01-15 05:39:00,1.6461,1.6463,1.6459,1.6461,136300000.0
2007-01-15 05:40:00,1.6459,1.6461,1.6459,1.6459,136300000.0
2007-01-15 05:42:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2007-01-15 05:43:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2007-01-15 05:44:00,1.6459,1.6459,1.6458,1.6459,136300000.0
2007-01-15 05:45:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2007-01-15 05:46:00,1.6459,1.6459,1.6456,1.6456,136300000.0
2007-01-15 05:47:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2007-01-15 05:48:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2007-01-15 05:49:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-01-15 05:50:00,1.6455,1.6457,1.6455,1.6456,136300000.0
2007-01-15 05:51:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2007-01-15 05:52:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2007-01-15 05:54:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2007-01-15 05:56:00,1.6459,1.6459,1.6455,1.6455,136300000.0
2007-01-15 05:57:00,1.6457,1.6457,1.6455,1.6457,136300000.0
2007-01-15 05:58:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2007-01-15 05:59:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2007-01-15 06:00:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2007-01-15 06:01:00,1.6458,1.646,1.6458,1.646,136300000.0
2007-01-15 06:02:00,1.6458,1.646,1.6458,1.646,136300000.0
2007-01-15 06:04:00,1.6463,1.6463,1.646,1.646,136300000.0
2007-01-15 06:05:00,1.6461,1.6462,1.646,1.646,136300000.0
2007-01-15 06:06:00,1.6458,1.6461,1.6458,1.6459,136300000.0
2007-01-15 06:07:00,1.6457,1.646,1.6457,1.6458,136300000.0
2007-01-15 06:08:00,1.646,1.646,1.6458,1.6458,136300000.0
2007-01-15 06:12:00,1.646,1.6461,1.646,1.646,136300000.0
2007-01-15 06:13:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2007-01-15 06:15:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2007-01-15 06:16:00,1.6464,1.6464,1.6461,1.6462,136300000.0
2007-01-15 06:17:00,1.6464,1.6464,1.6461,1.6463,136300000.0
2007-01-15 06:18:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2007-01-15 06:19:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-01-15 06:20:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2007-01-15 06:21:00,1.646,1.6462,1.646,1.646,136300000.0
2007-01-15 06:22:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-01-15 06:23:00,1.6461,1.6462,1.646,1.646,136300000.0
2007-01-15 06:24:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-01-15 06:25:00,1.6461,1.6463,1.646,1.6463,136300000.0
2007-01-15 06:26:00,1.6464,1.6466,1.6462,1.6462,136300000.0
2007-01-15 06:27:00,1.6463,1.6465,1.6462,1.6463,136300000.0
2007-01-15 06:28:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2007-01-15 06:30:00,1.6461,1.6461,1.6459,1.646,136300000.0
2007-01-15 06:31:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-01-15 06:32:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2007-01-15 06:33:00,1.6459,1.6461,1.6458,1.6459,136300000.0
2007-01-15 06:35:00,1.646,1.6462,1.646,1.6462,136300000.0
2007-01-15 06:36:00,1.6461,1.6461,1.6458,1.6458,136300000.0
2007-01-15 06:38:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2007-01-15 06:39:00,1.6462,1.6465,1.6461,1.6465,136300000.0
2007-01-15 06:41:00,1.6463,1.6463,1.6461,1.6463,136300000.0
2007-01-15 06:43:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2007-01-15 06:44:00,1.6464,1.6466,1.6463,1.6466,136300000.0
2007-01-15 06:45:00,1.6465,1.6466,1.6465,1.6466,136300000.0
2007-01-15 06:46:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2007-01-15 06:47:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2007-01-15 06:48:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2007-01-15 06:49:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-01-15 06:51:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2007-01-15 06:52:00,1.6466,1.6466,1.6463,1.6463,136300000.0
2007-01-15 06:56:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2007-01-15 06:57:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2007-01-15 06:58:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2007-01-15 07:00:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2007-01-15 07:01:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2007-01-15 07:02:00,1.6464,1.6466,1.6464,1.6464,136300000.0
2007-01-15 07:03:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2007-01-15 07:05:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2007-01-15 07:06:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-01-15 07:07:00,1.647,1.647,1.647,1.647,136300000.0
2007-01-15 07:08:00,1.6468,1.647,1.6468,1.647,136300000.0
2007-01-15 07:09:00,1.6469,1.6469,1.6464,1.6464,136300000.0
2007-01-15 07:10:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2007-01-15 07:11:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2007-01-15 07:12:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2007-01-15 07:13:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2007-01-15 07:15:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2007-01-15 07:17:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2007-01-15 07:19:00,1.6468,1.647,1.6468,1.6469,136300000.0
2007-01-15 07:20:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2007-01-15 07:21:00,1.6474,1.6478,1.6474,1.6476,136300000.0
2007-01-15 07:22:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2007-01-15 07:23:00,1.6472,1.6472,1.6468,1.6468,136300000.0
2007-01-15 07:24:00,1.647,1.6471,1.6468,1.6471,136300000.0
2007-01-15 07:26:00,1.6468,1.6471,1.6468,1.6471,136300000.0
2007-01-15 07:31:00,1.6473,1.6473,1.6468,1.6468,136300000.0
2007-01-15 07:32:00,1.6466,1.6468,1.6466,1.6466,136300000.0
2007-01-15 07:33:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2007-01-15 07:34:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2007-01-15 07:35:00,1.6468,1.647,1.6468,1.647,136300000.0
2007-01-15 07:36:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-01-15 07:37:00,1.647,1.647,1.6468,1.6468,136300000.0
2007-01-15 07:38:00,1.6469,1.6471,1.6469,1.6469,136300000.0
2007-01-15 07:39:00,1.6471,1.6472,1.6469,1.6472,136300000.0
2007-01-15 07:40:00,1.6471,1.6471,1.6468,1.6468,136300000.0
2007-01-15 07:41:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2007-01-15 07:42:00,1.647,1.647,1.647,1.647,136300000.0
2007-01-15 07:43:00,1.6472,1.6474,1.6472,1.6474,136300000.0
2007-01-15 07:44:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2007-01-15 07:45:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2007-01-15 07:46:00,1.6473,1.6473,1.6471,1.6471,136300000.0
2007-01-15 07:47:00,1.6469,1.6471,1.6469,1.6471,136300000.0
2007-01-15 07:49:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2007-01-15 07:50:00,1.647,1.647,1.6468,1.6469,136300000.0
2007-01-15 07:52:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2007-01-15 07:54:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2007-01-15 07:55:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-01-15 07:57:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-01-15 07:58:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2007-01-15 07:59:00,1.647,1.647,1.6468,1.6468,136300000.0
2007-01-15 08:00:00,1.6466,1.6469,1.6466,1.6468,136300000.0
2007-01-15 08:01:00,1.6469,1.647,1.6468,1.6468,136300000.0
2007-01-15 08:02:00,1.6466,1.6467,1.6464,1.6465,136300000.0
2007-01-15 08:04:00,1.6466,1.6469,1.6465,1.6466,136300000.0
2007-01-15 08:05:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2007-01-15 08:06:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2007-01-15 08:07:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2007-01-15 08:08:00,1.6463,1.6467,1.6463,1.6466,136300000.0
2007-01-15 08:09:00,1.6463,1.6468,1.6463,1.6464,136300000.0
2007-01-15 08:10:00,1.6463,1.6466,1.6463,1.6463,136300000.0
2007-01-15 08:12:00,1.6465,1.6465,1.6463,1.6465,136300000.0
2007-01-15 08:14:00,1.6463,1.6466,1.6463,1.6466,136300000.0
2007-01-15 08:15:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2007-01-15 08:16:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2007-01-15 08:17:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2007-01-15 08:18:00,1.6462,1.6466,1.6462,1.6463,136300000.0
2007-01-15 08:19:00,1.6465,1.6465,1.6458,1.6461,136300000.0
2007-01-15 08:20:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2007-01-15 08:21:00,1.6462,1.6463,1.6461,1.6461,136300000.0
2007-01-15 08:22:00,1.6462,1.6463,1.6458,1.646,136300000.0
2007-01-15 08:23:00,1.6461,1.6463,1.6461,1.6461,136300000.0
2007-01-15 08:24:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2007-01-15 08:25:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2007-01-15 08:26:00,1.6456,1.6462,1.6456,1.6462,136300000.0
2007-01-15 08:27:00,1.6461,1.6461,1.6456,1.6456,136300000.0
2007-01-15 08:28:00,1.6454,1.6457,1.6452,1.6453,136300000.0
2007-01-15 08:29:00,1.6452,1.6458,1.6452,1.6458,136300000.0
2007-01-15 08:30:00,1.6455,1.6458,1.6455,1.6455,136300000.0
2007-01-15 08:31:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-15 08:32:00,1.6457,1.6458,1.6455,1.6458,136300000.0
2007-01-15 08:33:00,1.6455,1.6459,1.6455,1.6458,136300000.0
2007-01-15 08:34:00,1.646,1.646,1.6458,1.646,136300000.0
2007-01-15 08:35:00,1.6458,1.646,1.6458,1.6458,136300000.0
2007-01-15 08:36:00,1.646,1.646,1.6457,1.6458,136300000.0
2007-01-15 08:37:00,1.646,1.6461,1.6458,1.6461,136300000.0
2007-01-15 08:38:00,1.6462,1.6464,1.6458,1.6459,136300000.0
2007-01-15 08:39:00,1.646,1.6462,1.6456,1.6461,136300000.0
2007-01-15 08:40:00,1.6463,1.6465,1.6461,1.6461,136300000.0
2007-01-15 08:41:00,1.6464,1.6467,1.6462,1.6467,136300000.0
2007-01-15 08:42:00,1.6465,1.6473,1.6465,1.6466,136300000.0
2007-01-15 08:43:00,1.6467,1.647,1.6467,1.6467,136300000.0
2007-01-15 08:44:00,1.6466,1.6469,1.6466,1.6466,136300000.0
2007-01-15 08:45:00,1.6464,1.6467,1.6464,1.6467,136300000.0
2007-01-15 08:46:00,1.6465,1.6467,1.6465,1.6466,136300000.0
2007-01-15 08:47:00,1.6467,1.6468,1.6466,1.6467,136300000.0
2007-01-15 08:48:00,1.6466,1.6467,1.6464,1.6466,136300000.0
2007-01-15 08:49:00,1.6467,1.6474,1.6464,1.6472,136300000.0
2007-01-15 08:50:00,1.6469,1.6473,1.6469,1.6471,136300000.0
2007-01-15 08:51:00,1.6469,1.6475,1.6469,1.6473,136300000.0
2007-01-15 08:52:00,1.6475,1.648,1.6475,1.6477,136300000.0
2007-01-15 08:53:00,1.6478,1.6485,1.6476,1.6481,136300000.0
2007-01-15 08:54:00,1.6482,1.6483,1.648,1.648,136300000.0
2007-01-15 08:55:00,1.6481,1.6482,1.6478,1.6479,136300000.0
2007-01-15 08:56:00,1.6481,1.6482,1.6478,1.648,136300000.0
2007-01-15 08:57:00,1.6481,1.6481,1.6474,1.6474,136300000.0
2007-01-15 08:58:00,1.6476,1.6478,1.6474,1.6478,136300000.0
2007-01-15 08:59:00,1.6476,1.6479,1.6475,1.6475,136300000.0
2007-01-15 09:00:00,1.6477,1.6478,1.6474,1.6478,136300000.0
2007-01-15 09:01:00,1.6476,1.6478,1.6472,1.6472,136300000.0
2007-01-15 09:02:00,1.6475,1.6475,1.6471,1.6473,136300000.0
2007-01-15 09:03:00,1.6474,1.6477,1.6471,1.6477,136300000.0
2007-01-15 09:04:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2007-01-15 09:05:00,1.6475,1.6476,1.6473,1.6475,136300000.0
2007-01-15 09:06:00,1.6473,1.6473,1.6471,1.6473,136300000.0
2007-01-15 09:07:00,1.6475,1.6475,1.6472,1.6474,136300000.0
2007-01-15 09:08:00,1.6472,1.6474,1.647,1.6472,136300000.0
2007-01-15 09:09:00,1.647,1.6473,1.647,1.647,136300000.0
2007-01-15 09:10:00,1.6468,1.6472,1.6468,1.6472,136300000.0
2007-01-15 09:11:00,1.647,1.6472,1.647,1.647,136300000.0
2007-01-15 09:12:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2007-01-15 09:13:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-01-15 09:14:00,1.6466,1.6469,1.6466,1.6467,136300000.0
2007-01-15 09:15:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2007-01-15 09:16:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2007-01-15 09:17:00,1.6469,1.6469,1.6465,1.6467,136300000.0
2007-01-15 09:18:00,1.6469,1.6471,1.6465,1.6467,136300000.0
2007-01-15 09:19:00,1.6465,1.6469,1.6465,1.6465,136300000.0
2007-01-15 09:20:00,1.6467,1.6467,1.6463,1.6466,136300000.0
2007-01-15 09:21:00,1.6465,1.6467,1.6463,1.6463,136300000.0
2007-01-15 09:22:00,1.6464,1.6468,1.6463,1.6464,136300000.0
2007-01-15 09:23:00,1.6463,1.6464,1.6457,1.6457,136300000.0
2007-01-15 09:24:00,1.6459,1.6459,1.6453,1.6456,136300000.0
2007-01-15 09:25:00,1.6458,1.646,1.6456,1.6456,136300000.0
2007-01-15 09:26:00,1.6455,1.6457,1.6453,1.6455,136300000.0
2007-01-15 09:27:00,1.6457,1.6459,1.6456,1.6457,136300000.0
2007-01-15 09:28:00,1.6456,1.6463,1.6456,1.6458,136300000.0
2007-01-15 09:29:00,1.646,1.6462,1.646,1.6462,136300000.0
2007-01-15 09:30:00,1.646,1.6462,1.6458,1.646,136300000.0
2007-01-15 09:31:00,1.6458,1.6458,1.6456,1.6458,136300000.0
2007-01-15 09:32:00,1.6456,1.6458,1.6453,1.6454,136300000.0
2007-01-15 09:33:00,1.6453,1.6454,1.6452,1.6453,136300000.0
2007-01-15 09:34:00,1.6455,1.6457,1.6454,1.6455,136300000.0
2007-01-15 09:35:00,1.6457,1.6457,1.6453,1.6455,136300000.0
2007-01-15 09:36:00,1.6457,1.6458,1.6453,1.6455,136300000.0
2007-01-15 09:37:00,1.6456,1.6457,1.6452,1.6453,136300000.0
2007-01-15 09:38:00,1.6455,1.6457,1.6453,1.6455,136300000.0
2007-01-15 09:39:00,1.6453,1.6455,1.6451,1.6455,136300000.0
2007-01-15 09:40:00,1.6453,1.6458,1.6453,1.6453,136300000.0
2007-01-15 09:41:00,1.6455,1.6458,1.6455,1.6455,136300000.0
2007-01-15 09:42:00,1.6458,1.6458,1.6455,1.6458,136300000.0
2007-01-15 09:43:00,1.6455,1.6458,1.6455,1.6455,136300000.0
2007-01-15 09:44:00,1.6458,1.6459,1.6455,1.6459,136300000.0
2007-01-15 09:45:00,1.6457,1.6459,1.6455,1.6459,136300000.0
2007-01-15 09:46:00,1.6457,1.646,1.6457,1.6458,136300000.0
2007-01-15 09:48:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2007-01-15 09:49:00,1.6456,1.646,1.6456,1.646,136300000.0
2007-01-15 09:50:00,1.6458,1.6463,1.6458,1.6458,136300000.0
2007-01-15 09:51:00,1.6459,1.6464,1.6459,1.6464,136300000.0
2007-01-15 09:52:00,1.6462,1.6471,1.6462,1.6466,136300000.0
2007-01-15 09:53:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2007-01-15 09:54:00,1.6468,1.6469,1.6466,1.6466,136300000.0
2007-01-15 09:55:00,1.6465,1.6466,1.6463,1.6466,136300000.0
2007-01-15 09:56:00,1.6467,1.6467,1.6463,1.6466,136300000.0
2007-01-15 09:57:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2007-01-15 09:58:00,1.6466,1.6469,1.6464,1.6468,136300000.0
2007-01-15 09:59:00,1.6466,1.6468,1.6464,1.6466,136300000.0
2007-01-15 10:01:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-01-15 10:02:00,1.6469,1.6471,1.6469,1.6469,136300000.0
2007-01-15 10:03:00,1.6468,1.6472,1.6468,1.6471,136300000.0
2007-01-15 10:04:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2007-01-15 10:05:00,1.6471,1.6471,1.6469,1.6471,136300000.0
2007-01-15 10:06:00,1.6469,1.6472,1.6468,1.6472,136300000.0
2007-01-15 10:07:00,1.647,1.6472,1.647,1.647,136300000.0
2007-01-15 10:08:00,1.6472,1.6474,1.6472,1.6472,136300000.0
2007-01-15 10:09:00,1.6471,1.6471,1.6469,1.6471,136300000.0
2007-01-15 10:10:00,1.6475,1.6478,1.6473,1.6476,136300000.0
2007-01-15 10:11:00,1.6475,1.6476,1.6472,1.6472,136300000.0
2007-01-15 10:12:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2007-01-15 10:13:00,1.6469,1.6472,1.6469,1.6469,136300000.0
2007-01-15 10:14:00,1.6467,1.6469,1.6467,1.6467,136300000.0
2007-01-15 10:15:00,1.6466,1.6468,1.6465,1.6467,136300000.0
2007-01-15 10:16:00,1.6468,1.6469,1.6467,1.6469,136300000.0
2007-01-15 10:17:00,1.6471,1.6471,1.6469,1.6471,136300000.0
2007-01-15 10:18:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2007-01-15 10:19:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2007-01-15 10:20:00,1.6471,1.6471,1.6469,1.6471,136300000.0
2007-01-15 10:21:00,1.6469,1.6471,1.6469,1.6471,136300000.0
2007-01-15 10:22:00,1.6473,1.6475,1.6471,1.6475,136300000.0
2007-01-15 10:23:00,1.6473,1.6475,1.6471,1.6471,136300000.0
2007-01-15 10:24:00,1.6473,1.6477,1.6471,1.6477,136300000.0
2007-01-15 10:25:00,1.6475,1.6477,1.6473,1.6475,136300000.0
2007-01-15 10:26:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2007-01-15 10:27:00,1.6477,1.6477,1.6474,1.6475,136300000.0
2007-01-15 10:28:00,1.6473,1.6477,1.6473,1.6474,136300000.0
2007-01-15 10:29:00,1.6471,1.6473,1.6469,1.6469,136300000.0
2007-01-15 10:30:00,1.6471,1.6475,1.6469,1.6471,136300000.0
2007-01-15 10:31:00,1.6469,1.6471,1.6469,1.6471,136300000.0
2007-01-15 10:32:00,1.6469,1.6474,1.6469,1.6474,136300000.0
2007-01-15 10:33:00,1.6472,1.6472,1.6471,1.6471,136300000.0
2007-01-15 10:34:00,1.6472,1.6474,1.6472,1.6474,136300000.0
2007-01-15 10:35:00,1.6472,1.6474,1.6472,1.6474,136300000.0
2007-01-15 10:36:00,1.6472,1.6476,1.6472,1.6474,136300000.0
2007-01-15 10:37:00,1.6476,1.6477,1.6474,1.6476,136300000.0
2007-01-15 10:38:00,1.6477,1.6479,1.6476,1.6479,136300000.0
2007-01-15 10:39:00,1.6481,1.6481,1.6476,1.6476,136300000.0
2007-01-15 10:40:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2007-01-15 10:41:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2007-01-15 10:42:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2007-01-15 10:43:00,1.6475,1.6477,1.6473,1.6475,136300000.0
2007-01-15 10:44:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2007-01-15 10:46:00,1.6474,1.6477,1.6474,1.6477,136300000.0
2007-01-15 10:47:00,1.648,1.6482,1.6478,1.648,136300000.0
2007-01-15 10:48:00,1.6482,1.6482,1.6478,1.6482,136300000.0
2007-01-15 10:51:00,1.648,1.6482,1.648,1.6482,136300000.0
2007-01-15 10:52:00,1.6481,1.6483,1.6479,1.6481,136300000.0
2007-01-15 10:53:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-01-15 10:54:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-01-15 10:55:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-01-15 10:56:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2007-01-15 10:57:00,1.6479,1.6479,1.6477,1.6479,136300000.0
2007-01-15 10:58:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2007-01-15 11:00:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2007-01-15 11:02:00,1.6475,1.6482,1.6475,1.6482,136300000.0
2007-01-15 11:03:00,1.6481,1.6487,1.6481,1.6485,136300000.0
2007-01-15 11:05:00,1.6486,1.6486,1.6482,1.6482,136300000.0
2007-01-15 11:06:00,1.6483,1.6484,1.648,1.6484,136300000.0
2007-01-15 11:07:00,1.6487,1.6488,1.6484,1.6485,136300000.0
2007-01-15 11:08:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-01-15 11:09:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2007-01-15 11:10:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2007-01-15 11:11:00,1.6485,1.6486,1.6483,1.6484,136300000.0
2007-01-15 11:12:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-01-15 11:14:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2007-01-15 11:15:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-01-15 11:16:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-01-15 11:17:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2007-01-15 11:18:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2007-01-15 11:19:00,1.6481,1.6482,1.648,1.6482,136300000.0
2007-01-15 11:20:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-01-15 11:22:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2007-01-15 11:24:00,1.648,1.648,1.6476,1.6479,136300000.0
2007-01-15 11:25:00,1.6476,1.648,1.6475,1.648,136300000.0
2007-01-15 11:26:00,1.6481,1.6481,1.648,1.648,136300000.0
2007-01-15 11:27:00,1.6478,1.648,1.6478,1.648,136300000.0
2007-01-15 11:29:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-01-15 11:31:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2007-01-15 11:32:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2007-01-15 11:33:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2007-01-15 11:34:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-15 11:35:00,1.6481,1.6485,1.648,1.6483,136300000.0
2007-01-15 11:36:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2007-01-15 11:37:00,1.6486,1.649,1.6486,1.649,136300000.0
2007-01-15 11:38:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2007-01-15 11:39:00,1.649,1.649,1.6487,1.6487,136300000.0
2007-01-15 11:40:00,1.6488,1.649,1.6487,1.6488,136300000.0
2007-01-15 11:41:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-01-15 11:44:00,1.649,1.649,1.6485,1.6487,136300000.0
2007-01-15 11:45:00,1.6485,1.6487,1.6483,1.6485,136300000.0
2007-01-15 11:46:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2007-01-15 11:47:00,1.6485,1.6487,1.6483,1.6485,136300000.0
2007-01-15 11:48:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2007-01-15 11:49:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 11:50:00,1.6488,1.649,1.6485,1.6488,136300000.0
2007-01-15 11:52:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-15 11:54:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-01-15 11:55:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-01-15 11:56:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2007-01-15 11:57:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2007-01-15 11:59:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-01-15 12:00:00,1.6494,1.6496,1.6493,1.6494,136300000.0
2007-01-15 12:01:00,1.6492,1.6492,1.649,1.6492,136300000.0
2007-01-15 12:03:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-15 12:06:00,1.6491,1.6492,1.6488,1.649,136300000.0
2007-01-15 12:07:00,1.6488,1.649,1.6486,1.6486,136300000.0
2007-01-15 12:08:00,1.6488,1.649,1.6486,1.6488,136300000.0
2007-01-15 12:09:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-15 12:10:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-15 12:11:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-01-15 12:12:00,1.649,1.6491,1.649,1.649,136300000.0
2007-01-15 12:13:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-01-15 12:16:00,1.649,1.6493,1.649,1.6493,136300000.0
2007-01-15 12:17:00,1.6491,1.6493,1.649,1.6491,136300000.0
2007-01-15 12:18:00,1.6493,1.6493,1.649,1.6491,136300000.0
2007-01-15 12:19:00,1.649,1.6491,1.649,1.649,136300000.0
2007-01-15 12:20:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2007-01-15 12:21:00,1.649,1.6491,1.6488,1.6491,136300000.0
2007-01-15 12:23:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2007-01-15 12:24:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2007-01-15 12:25:00,1.6491,1.6493,1.6491,1.6492,136300000.0
2007-01-15 12:26:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-01-15 12:27:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2007-01-15 12:28:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2007-01-15 12:29:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-01-15 12:32:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-01-15 12:33:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-01-15 12:34:00,1.649,1.649,1.6489,1.649,136300000.0
2007-01-15 12:35:00,1.6492,1.6492,1.649,1.6492,136300000.0
2007-01-15 12:36:00,1.6493,1.6495,1.6493,1.6493,136300000.0
2007-01-15 12:37:00,1.6496,1.6496,1.6493,1.6496,136300000.0
2007-01-15 12:38:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2007-01-15 12:39:00,1.65,1.6501,1.6496,1.6496,136300000.0
2007-01-15 12:40:00,1.6499,1.65,1.6498,1.6498,136300000.0
2007-01-15 12:41:00,1.6501,1.6504,1.6501,1.6501,136300000.0
2007-01-15 12:42:00,1.65,1.6501,1.65,1.65,136300000.0
2007-01-15 12:43:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-01-15 12:44:00,1.6499,1.6501,1.6498,1.6501,136300000.0
2007-01-15 12:45:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2007-01-15 12:46:00,1.6501,1.6505,1.6501,1.6502,136300000.0
2007-01-15 12:47:00,1.6504,1.6505,1.65,1.6501,136300000.0
2007-01-15 12:48:00,1.65,1.6501,1.6498,1.65,136300000.0
2007-01-15 12:49:00,1.6502,1.6505,1.65,1.6503,136300000.0
2007-01-15 12:50:00,1.6505,1.6505,1.6503,1.6505,136300000.0
2007-01-15 12:51:00,1.6506,1.6506,1.6502,1.6504,136300000.0
2007-01-15 12:52:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-01-15 12:54:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2007-01-15 12:55:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-01-15 12:56:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-01-15 12:57:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-01-15 12:58:00,1.6502,1.6505,1.6501,1.6504,136300000.0
2007-01-15 12:59:00,1.6503,1.6507,1.6503,1.6506,136300000.0
2007-01-15 13:00:00,1.6507,1.6507,1.6502,1.6505,136300000.0
2007-01-15 13:01:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-01-15 13:02:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-01-15 13:04:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2007-01-15 13:05:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-01-15 13:06:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-01-15 13:07:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2007-01-15 13:08:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2007-01-15 13:09:00,1.65,1.65,1.6494,1.6496,136300000.0
2007-01-15 13:10:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-01-15 13:11:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2007-01-15 13:12:00,1.6499,1.6499,1.6495,1.6495,136300000.0
2007-01-15 13:13:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-01-15 13:14:00,1.6494,1.6499,1.6494,1.6496,136300000.0
2007-01-15 13:15:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2007-01-15 13:16:00,1.6497,1.6497,1.6492,1.6492,136300000.0
2007-01-15 13:17:00,1.6493,1.6496,1.6492,1.6496,136300000.0
2007-01-15 13:18:00,1.6498,1.6499,1.6496,1.6497,136300000.0
2007-01-15 13:20:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-15 13:21:00,1.6499,1.6499,1.6494,1.6494,136300000.0
2007-01-15 13:22:00,1.6499,1.6499,1.6495,1.6496,136300000.0
2007-01-15 13:23:00,1.6499,1.6499,1.6495,1.6495,136300000.0
2007-01-15 13:24:00,1.6496,1.6496,1.6493,1.6495,136300000.0
2007-01-15 13:25:00,1.6497,1.6498,1.6495,1.6496,136300000.0
2007-01-15 13:26:00,1.6495,1.6499,1.6495,1.6496,136300000.0
2007-01-15 13:27:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2007-01-15 13:28:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2007-01-15 13:29:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-01-15 13:30:00,1.6494,1.6496,1.6491,1.6494,136300000.0
2007-01-15 13:31:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2007-01-15 13:32:00,1.6491,1.6495,1.6491,1.6492,136300000.0
2007-01-15 13:33:00,1.649,1.6493,1.6489,1.6493,136300000.0
2007-01-15 13:34:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-01-15 13:35:00,1.6498,1.65,1.6491,1.6491,136300000.0
2007-01-15 13:36:00,1.649,1.6498,1.6488,1.6498,136300000.0
2007-01-15 13:37:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2007-01-15 13:38:00,1.6499,1.65,1.6498,1.6498,136300000.0
2007-01-15 13:39:00,1.6497,1.6498,1.6493,1.6498,136300000.0
2007-01-15 13:40:00,1.6494,1.6498,1.6493,1.6495,136300000.0
2007-01-15 13:41:00,1.6493,1.6498,1.6493,1.6498,136300000.0
2007-01-15 13:42:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2007-01-15 13:43:00,1.6498,1.6503,1.6498,1.6503,136300000.0
2007-01-15 13:44:00,1.6506,1.6506,1.6503,1.6504,136300000.0
2007-01-15 13:45:00,1.6503,1.6503,1.6496,1.6496,136300000.0
2007-01-15 13:46:00,1.6494,1.6502,1.6494,1.6501,136300000.0
2007-01-15 13:47:00,1.6502,1.6502,1.6493,1.6496,136300000.0
2007-01-15 13:48:00,1.6493,1.6496,1.6491,1.6491,136300000.0
2007-01-15 13:49:00,1.6493,1.6497,1.6493,1.6497,136300000.0
2007-01-15 13:50:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-01-15 13:51:00,1.6496,1.6497,1.6494,1.6496,136300000.0
2007-01-15 13:52:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2007-01-15 13:53:00,1.6493,1.6495,1.6491,1.6493,136300000.0
2007-01-15 13:54:00,1.6492,1.6496,1.6492,1.6493,136300000.0
2007-01-15 13:55:00,1.6492,1.6492,1.649,1.649,136300000.0
2007-01-15 13:56:00,1.6491,1.6494,1.649,1.6494,136300000.0
2007-01-15 13:57:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2007-01-15 13:58:00,1.65,1.65,1.6498,1.65,136300000.0
2007-01-15 13:59:00,1.6501,1.6501,1.65,1.6501,136300000.0
2007-01-15 14:00:00,1.6499,1.6499,1.6496,1.6498,136300000.0
2007-01-15 14:01:00,1.65,1.65,1.6496,1.6496,136300000.0
2007-01-15 14:02:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-01-15 14:03:00,1.6501,1.6508,1.6501,1.6507,136300000.0
2007-01-15 14:04:00,1.6509,1.6509,1.6504,1.6508,136300000.0
2007-01-15 14:05:00,1.6509,1.6512,1.6507,1.6512,136300000.0
2007-01-15 14:06:00,1.6511,1.6512,1.6507,1.6507,136300000.0
2007-01-15 14:07:00,1.6505,1.6509,1.6505,1.6507,136300000.0
2007-01-15 14:08:00,1.6502,1.6504,1.65,1.65,136300000.0
2007-01-15 14:09:00,1.6501,1.6501,1.6497,1.65,136300000.0
2007-01-15 14:10:00,1.6498,1.65,1.6497,1.6497,136300000.0
2007-01-15 14:11:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-01-15 14:12:00,1.6494,1.6494,1.6491,1.6492,136300000.0
2007-01-15 14:13:00,1.6493,1.6496,1.6492,1.6494,136300000.0
2007-01-15 14:14:00,1.6493,1.6498,1.6492,1.6497,136300000.0
2007-01-15 14:15:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-01-15 14:16:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-15 14:17:00,1.6501,1.6503,1.65,1.6503,136300000.0
2007-01-15 14:18:00,1.6501,1.6501,1.65,1.6501,136300000.0
2007-01-15 14:19:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-15 14:20:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-01-15 14:21:00,1.65,1.6503,1.65,1.6501,136300000.0
2007-01-15 14:22:00,1.65,1.6504,1.65,1.6502,136300000.0
2007-01-15 14:23:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-01-15 14:24:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2007-01-15 14:25:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2007-01-15 14:26:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-15 14:27:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-01-15 14:28:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-01-15 14:29:00,1.6499,1.6501,1.6498,1.6498,136300000.0
2007-01-15 14:30:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2007-01-15 14:32:00,1.6502,1.6504,1.6497,1.6501,136300000.0
2007-01-15 14:33:00,1.6499,1.6499,1.6493,1.6497,136300000.0
2007-01-15 14:34:00,1.6496,1.6497,1.6493,1.6495,136300000.0
2007-01-15 14:35:00,1.6497,1.6498,1.6493,1.6498,136300000.0
2007-01-15 14:36:00,1.6496,1.6498,1.6494,1.6498,136300000.0
2007-01-15 14:37:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-15 14:38:00,1.6496,1.6498,1.6494,1.6498,136300000.0
2007-01-15 14:39:00,1.6496,1.6496,1.6494,1.6496,136300000.0
2007-01-15 14:40:00,1.6495,1.6497,1.6493,1.6496,136300000.0
2007-01-15 14:41:00,1.6497,1.65,1.6495,1.6498,136300000.0
2007-01-15 14:42:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2007-01-15 14:43:00,1.6496,1.6496,1.649,1.6491,136300000.0
2007-01-15 14:44:00,1.6492,1.6493,1.6489,1.6489,136300000.0
2007-01-15 14:45:00,1.6493,1.6497,1.649,1.6495,136300000.0
2007-01-15 14:46:00,1.6494,1.6495,1.6492,1.6495,136300000.0
2007-01-15 14:47:00,1.6496,1.6499,1.6496,1.6498,136300000.0
2007-01-15 14:48:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-01-15 14:49:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-01-15 14:50:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-01-15 14:51:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-15 14:52:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-15 14:53:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-15 14:54:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2007-01-15 14:55:00,1.6496,1.6496,1.6492,1.6493,136300000.0
2007-01-15 14:56:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2007-01-15 14:57:00,1.6498,1.6498,1.6494,1.6494,136300000.0
2007-01-15 14:58:00,1.6495,1.6496,1.6494,1.6495,136300000.0
2007-01-15 14:59:00,1.6496,1.6498,1.6495,1.6497,136300000.0
2007-01-15 15:00:00,1.6499,1.6499,1.6493,1.6493,136300000.0
2007-01-15 15:01:00,1.6495,1.6496,1.6493,1.6493,136300000.0
2007-01-15 15:02:00,1.6491,1.6495,1.6491,1.6493,136300000.0
2007-01-15 15:03:00,1.6491,1.6493,1.649,1.6492,136300000.0
2007-01-15 15:04:00,1.649,1.6496,1.649,1.6495,136300000.0
2007-01-15 15:05:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-01-15 15:06:00,1.6496,1.6501,1.6495,1.6496,136300000.0
2007-01-15 15:07:00,1.6497,1.6499,1.6495,1.6495,136300000.0
2007-01-15 15:08:00,1.6498,1.6499,1.6494,1.6499,136300000.0
2007-01-15 15:09:00,1.6498,1.65,1.6498,1.6499,136300000.0
2007-01-15 15:10:00,1.6504,1.6504,1.6498,1.6498,136300000.0
2007-01-15 15:11:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-01-15 15:12:00,1.6496,1.6498,1.6494,1.6494,136300000.0
2007-01-15 15:13:00,1.6496,1.6498,1.6494,1.6498,136300000.0
2007-01-15 15:14:00,1.6496,1.6498,1.6495,1.6495,136300000.0
2007-01-15 15:15:00,1.6496,1.6498,1.6493,1.6493,136300000.0
2007-01-15 15:16:00,1.6496,1.6496,1.6492,1.6493,136300000.0
2007-01-15 15:17:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2007-01-15 15:18:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-01-15 15:19:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2007-01-15 15:20:00,1.6494,1.6494,1.649,1.6492,136300000.0
2007-01-15 15:21:00,1.6493,1.6493,1.6488,1.6492,136300000.0
2007-01-15 15:22:00,1.649,1.6492,1.6488,1.6492,136300000.0
2007-01-15 15:23:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-01-15 15:24:00,1.649,1.6492,1.6485,1.6485,136300000.0
2007-01-15 15:25:00,1.6487,1.6489,1.6486,1.6488,136300000.0
2007-01-15 15:26:00,1.6487,1.649,1.6485,1.6488,136300000.0
2007-01-15 15:27:00,1.6485,1.649,1.6485,1.6487,136300000.0
2007-01-15 15:28:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-01-15 15:29:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-01-15 15:30:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-15 15:31:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-01-15 15:32:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-01-15 15:33:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-01-15 15:34:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-01-15 15:35:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-01-15 15:36:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-15 15:37:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-01-15 15:38:00,1.649,1.6496,1.649,1.6493,136300000.0
2007-01-15 15:39:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2007-01-15 15:40:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2007-01-15 15:41:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2007-01-15 15:42:00,1.6493,1.6498,1.649,1.6497,136300000.0
2007-01-15 15:43:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2007-01-15 15:44:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-15 15:45:00,1.6498,1.65,1.6497,1.6498,136300000.0
2007-01-15 15:46:00,1.65,1.65,1.6496,1.65,136300000.0
2007-01-15 15:47:00,1.6498,1.6501,1.6497,1.6501,136300000.0
2007-01-15 15:48:00,1.6503,1.6503,1.6501,1.6503,136300000.0
2007-01-15 15:49:00,1.6501,1.6503,1.6499,1.6503,136300000.0
2007-01-15 15:50:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-01-15 15:51:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-01-15 15:52:00,1.6501,1.6503,1.6501,1.6501,136300000.0
2007-01-15 15:53:00,1.6503,1.6503,1.6496,1.6496,136300000.0
2007-01-15 15:54:00,1.6498,1.65,1.6496,1.6498,136300000.0
2007-01-15 15:55:00,1.6496,1.6498,1.6491,1.6494,136300000.0
2007-01-15 15:56:00,1.6497,1.6498,1.6496,1.6497,136300000.0
2007-01-15 15:57:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-01-15 15:58:00,1.65,1.6503,1.6497,1.6503,136300000.0
2007-01-15 15:59:00,1.6505,1.6511,1.6501,1.6505,136300000.0
2007-01-15 16:00:00,1.6503,1.6507,1.6503,1.6503,136300000.0
2007-01-15 16:01:00,1.6504,1.6504,1.65,1.65,136300000.0
2007-01-15 16:02:00,1.6502,1.6503,1.65,1.6502,136300000.0
2007-01-15 16:03:00,1.65,1.6502,1.65,1.6502,136300000.0
2007-01-15 16:04:00,1.65,1.6502,1.65,1.6502,136300000.0
2007-01-15 16:05:00,1.65,1.6502,1.65,1.65,136300000.0
2007-01-15 16:06:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2007-01-15 16:07:00,1.6502,1.6504,1.65,1.6504,136300000.0
2007-01-15 16:08:00,1.6503,1.6503,1.65,1.65,136300000.0
2007-01-15 16:10:00,1.6501,1.6505,1.65,1.6505,136300000.0
2007-01-15 16:11:00,1.6503,1.6505,1.6502,1.6505,136300000.0
2007-01-15 16:12:00,1.6503,1.6506,1.6502,1.6504,136300000.0
2007-01-15 16:13:00,1.6503,1.6508,1.6503,1.6507,136300000.0
2007-01-15 16:14:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2007-01-15 16:15:00,1.6508,1.6508,1.6506,1.6508,136300000.0
2007-01-15 16:16:00,1.651,1.651,1.651,1.651,136300000.0
2007-01-15 16:17:00,1.6509,1.651,1.6508,1.6508,136300000.0
2007-01-15 16:18:00,1.651,1.6511,1.651,1.6511,136300000.0
2007-01-15 16:19:00,1.651,1.6511,1.6507,1.6509,136300000.0
2007-01-15 16:20:00,1.6511,1.6511,1.6507,1.6511,136300000.0
2007-01-15 16:21:00,1.651,1.651,1.6508,1.651,136300000.0
2007-01-15 16:22:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2007-01-15 16:23:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2007-01-15 16:24:00,1.651,1.6514,1.651,1.6513,136300000.0
2007-01-15 16:25:00,1.6511,1.6511,1.6505,1.6505,136300000.0
2007-01-15 16:26:00,1.6504,1.6507,1.6504,1.6507,136300000.0
2007-01-15 16:27:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2007-01-15 16:28:00,1.6506,1.6506,1.6503,1.6505,136300000.0
2007-01-15 16:29:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-01-15 16:30:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-01-15 16:31:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-01-15 16:32:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-01-15 16:33:00,1.6503,1.6505,1.6501,1.6503,136300000.0
2007-01-15 16:34:00,1.6505,1.6505,1.6501,1.6505,136300000.0
2007-01-15 16:35:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2007-01-15 16:36:00,1.6505,1.6505,1.6501,1.6501,136300000.0
2007-01-15 16:37:00,1.6503,1.6506,1.6503,1.6504,136300000.0
2007-01-15 16:38:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2007-01-15 16:39:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-01-15 16:40:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2007-01-15 16:41:00,1.6505,1.6505,1.6503,1.6505,136300000.0
2007-01-15 16:42:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2007-01-15 16:43:00,1.65,1.6501,1.6499,1.6499,136300000.0
2007-01-15 16:44:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-01-15 16:45:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-01-15 16:46:00,1.6501,1.6502,1.6499,1.6502,136300000.0
2007-01-15 16:47:00,1.6503,1.6503,1.65,1.65,136300000.0
2007-01-15 16:48:00,1.6502,1.6502,1.65,1.6502,136300000.0
2007-01-15 16:49:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-01-15 16:50:00,1.6499,1.6501,1.6497,1.6497,136300000.0
2007-01-15 16:51:00,1.6498,1.65,1.6493,1.6494,136300000.0
2007-01-15 16:52:00,1.6492,1.6497,1.6492,1.6497,136300000.0
2007-01-15 16:54:00,1.6495,1.6495,1.6491,1.6491,136300000.0
2007-01-15 16:55:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2007-01-15 16:56:00,1.6492,1.6495,1.6491,1.6495,136300000.0
2007-01-15 16:57:00,1.6494,1.6497,1.6493,1.6497,136300000.0
2007-01-15 16:58:00,1.6496,1.6497,1.6493,1.6497,136300000.0
2007-01-15 16:59:00,1.6495,1.6497,1.6493,1.6496,136300000.0
2007-01-15 17:00:00,1.6494,1.6494,1.6491,1.6491,136300000.0
2007-01-15 17:01:00,1.6493,1.6496,1.6491,1.6496,136300000.0
2007-01-15 17:03:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-01-15 17:05:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-01-15 17:06:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-01-15 17:07:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-01-15 17:09:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2007-01-15 17:10:00,1.6494,1.6494,1.6492,1.6494,136300000.0
2007-01-15 17:11:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2007-01-15 17:12:00,1.6492,1.6496,1.6491,1.6491,136300000.0
2007-01-15 17:13:00,1.6492,1.6492,1.6489,1.6491,136300000.0
2007-01-15 17:14:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-01-15 17:15:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-01-15 17:16:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-01-15 17:18:00,1.649,1.649,1.6489,1.649,136300000.0
2007-01-15 17:19:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-01-15 17:20:00,1.6493,1.6499,1.6491,1.6497,136300000.0
2007-01-15 17:21:00,1.6496,1.6496,1.6491,1.6491,136300000.0
2007-01-15 17:22:00,1.6494,1.6495,1.6492,1.6494,136300000.0
2007-01-15 17:23:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-15 17:24:00,1.6496,1.6497,1.6494,1.6497,136300000.0
2007-01-15 17:26:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-15 17:29:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-01-15 17:30:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2007-01-15 17:34:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2007-01-15 17:35:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-15 17:36:00,1.6502,1.6506,1.6499,1.6505,136300000.0
2007-01-15 17:37:00,1.6504,1.6504,1.6499,1.6499,136300000.0
2007-01-15 17:43:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-01-15 17:44:00,1.6499,1.6503,1.6499,1.6502,136300000.0
2007-01-15 17:45:00,1.6504,1.6504,1.65,1.65,136300000.0
2007-01-15 17:46:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-01-15 17:48:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-01-15 17:49:00,1.6505,1.6508,1.6505,1.6505,136300000.0
2007-01-15 17:50:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2007-01-15 17:51:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-01-15 17:52:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2007-01-15 17:54:00,1.6503,1.6503,1.65,1.6502,136300000.0
2007-01-15 17:57:00,1.6501,1.6502,1.6498,1.65,136300000.0
2007-01-15 17:58:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-01-15 17:59:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2007-01-15 18:00:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-15 18:01:00,1.6496,1.6501,1.6496,1.6501,136300000.0
2007-01-15 18:02:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2007-01-15 18:03:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-15 18:04:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-01-15 18:05:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2007-01-15 18:06:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-15 18:07:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2007-01-15 18:08:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-01-15 18:09:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-15 18:10:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2007-01-15 18:11:00,1.65,1.65,1.6497,1.65,136300000.0
2007-01-15 18:12:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-01-15 18:13:00,1.6499,1.6502,1.6497,1.65,136300000.0
2007-01-15 18:14:00,1.6499,1.65,1.6499,1.6499,136300000.0
2007-01-15 18:15:00,1.65,1.65,1.6499,1.65,136300000.0
2007-01-15 18:16:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-01-15 18:17:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-01-15 18:18:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-01-15 18:20:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-15 18:21:00,1.6499,1.65,1.6499,1.6499,136300000.0
2007-01-15 18:22:00,1.65,1.65,1.6496,1.6496,136300000.0
2007-01-15 18:23:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-01-15 18:24:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-01-15 18:25:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-15 18:26:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-01-15 18:27:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-01-15 18:28:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-15 18:29:00,1.6496,1.6496,1.6494,1.6496,136300000.0
2007-01-15 18:30:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-01-15 18:31:00,1.6495,1.6497,1.6494,1.6497,136300000.0
2007-01-15 18:32:00,1.6495,1.6496,1.6492,1.6492,136300000.0
2007-01-15 18:33:00,1.6494,1.6496,1.6491,1.6496,136300000.0
2007-01-15 18:34:00,1.6494,1.6499,1.6493,1.6499,136300000.0
2007-01-15 18:35:00,1.6498,1.6499,1.6495,1.6497,136300000.0
2007-01-15 18:36:00,1.6496,1.6499,1.6496,1.6498,136300000.0
2007-01-15 18:37:00,1.6497,1.6497,1.6495,1.6497,136300000.0
2007-01-15 18:38:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2007-01-15 18:39:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2007-01-15 18:40:00,1.6495,1.6498,1.6494,1.6498,136300000.0
2007-01-15 18:41:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2007-01-15 18:42:00,1.6492,1.6497,1.6492,1.6495,136300000.0
2007-01-15 18:43:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-15 18:44:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-15 18:45:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-01-15 18:46:00,1.6494,1.6496,1.6494,1.6494,136300000.0
2007-01-15 18:47:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2007-01-15 18:49:00,1.6492,1.6494,1.649,1.649,136300000.0
2007-01-15 18:50:00,1.6488,1.6492,1.6486,1.6489,136300000.0
2007-01-15 18:51:00,1.6491,1.6492,1.6489,1.649,136300000.0
2007-01-15 18:52:00,1.6489,1.649,1.6488,1.649,136300000.0
2007-01-15 18:53:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2007-01-15 18:54:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2007-01-15 18:55:00,1.6488,1.6489,1.6486,1.6486,136300000.0
2007-01-15 18:56:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2007-01-15 18:57:00,1.6488,1.6489,1.6485,1.6488,136300000.0
2007-01-15 18:58:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-01-15 18:59:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2007-01-15 19:00:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-01-15 19:01:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-01-15 19:02:00,1.6488,1.6488,1.6486,1.6487,136300000.0
2007-01-15 19:03:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2007-01-15 19:04:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2007-01-15 19:05:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-15 19:06:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2007-01-15 19:07:00,1.6485,1.6485,1.6483,1.6485,136300000.0
2007-01-15 19:08:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-01-15 19:09:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2007-01-15 19:10:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-01-15 19:11:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 19:12:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2007-01-15 19:13:00,1.6484,1.6484,1.648,1.648,136300000.0
2007-01-15 19:14:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2007-01-15 19:15:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2007-01-15 19:16:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2007-01-15 19:17:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-15 19:18:00,1.6484,1.6484,1.6481,1.6483,136300000.0
2007-01-15 19:20:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2007-01-15 19:21:00,1.6485,1.6485,1.6481,1.6485,136300000.0
2007-01-15 19:22:00,1.6478,1.6484,1.6478,1.6482,136300000.0
2007-01-15 19:24:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-01-15 19:27:00,1.6481,1.6482,1.6479,1.6481,136300000.0
2007-01-15 19:28:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-01-15 19:29:00,1.648,1.6481,1.648,1.6481,136300000.0
2007-01-15 19:30:00,1.6482,1.6483,1.6481,1.6483,136300000.0
2007-01-15 19:31:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-15 19:32:00,1.6482,1.6482,1.648,1.6482,136300000.0
2007-01-15 19:34:00,1.6481,1.6481,1.6479,1.648,136300000.0
2007-01-15 19:35:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-01-15 19:36:00,1.648,1.6482,1.648,1.6482,136300000.0
2007-01-15 19:37:00,1.648,1.6481,1.648,1.6481,136300000.0
2007-01-15 19:40:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-01-15 19:41:00,1.648,1.6481,1.648,1.6481,136300000.0
2007-01-15 19:42:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-01-15 19:43:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-15 19:44:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-15 19:45:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-15 19:48:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 19:51:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-01-15 19:52:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-01-15 19:53:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2007-01-15 19:54:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 19:56:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-01-15 19:58:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 19:59:00,1.6483,1.6486,1.6483,1.6486,136300000.0
2007-01-15 20:03:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-01-15 20:05:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 20:07:00,1.6486,1.6492,1.6486,1.6489,136300000.0
2007-01-15 20:08:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2007-01-15 20:09:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-15 20:11:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-15 20:14:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-15 20:15:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-01-15 20:18:00,1.6485,1.6485,1.6478,1.6478,136300000.0
2007-01-15 20:20:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2007-01-15 20:21:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2007-01-15 20:22:00,1.6477,1.6477,1.6475,1.6476,136300000.0
2007-01-15 20:23:00,1.6477,1.648,1.6477,1.648,136300000.0
2007-01-15 20:25:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-01-15 20:26:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-15 20:27:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2007-01-15 20:28:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-15 20:31:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2007-01-15 20:33:00,1.6477,1.6482,1.6477,1.648,136300000.0
2007-01-15 20:34:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2007-01-15 20:35:00,1.6477,1.6478,1.6475,1.6477,136300000.0
2007-01-15 20:36:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2007-01-15 20:37:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2007-01-15 20:40:00,1.6476,1.6478,1.6475,1.6475,136300000.0
2007-01-15 20:41:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2007-01-15 20:42:00,1.6477,1.6478,1.6475,1.6477,136300000.0
2007-01-15 20:43:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2007-01-15 20:44:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2007-01-15 20:45:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-01-15 20:46:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2007-01-15 20:47:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2007-01-15 20:49:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2007-01-15 20:50:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2007-01-15 20:51:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2007-01-15 20:52:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2007-01-15 20:53:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2007-01-15 20:56:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-01-15 20:58:00,1.648,1.648,1.6477,1.6477,136300000.0
2007-01-15 21:01:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-15 21:02:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-15 21:03:00,1.6481,1.6483,1.6481,1.6481,136300000.0
2007-01-15 21:04:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 21:09:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2007-01-15 21:11:00,1.6483,1.6483,1.6481,1.6483,136300000.0
2007-01-15 21:15:00,1.6485,1.6485,1.6483,1.6485,136300000.0
2007-01-15 21:16:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-15 21:22:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 21:28:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-01-15 21:34:00,1.6483,1.6485,1.6483,1.6483,136300000.0
2007-01-15 21:35:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-01-15 21:37:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-15 21:39:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 21:40:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-15 21:45:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 21:48:00,1.6483,1.6486,1.6483,1.6486,136300000.0
2007-01-15 21:50:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2007-01-15 21:52:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 21:55:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-15 21:56:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2007-01-15 21:57:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2007-01-15 21:58:00,1.65,1.65,1.6487,1.6487,136300000.0
2007-01-15 21:59:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-01-15 22:00:00,1.6488,1.6488,1.6486,1.6487,136300000.0
2007-01-15 22:01:00,1.6488,1.6495,1.6488,1.6495,136300000.0
2007-01-15 22:02:00,1.6496,1.6506,1.6493,1.6495,136300000.0
2007-01-15 22:03:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-01-15 22:04:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-15 22:05:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-01-15 22:06:00,1.6497,1.6497,1.6494,1.6496,136300000.0
2007-01-15 22:07:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2007-01-15 22:08:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2007-01-15 22:09:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2007-01-15 22:10:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-01-15 22:11:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-01-15 22:12:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-01-15 22:13:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-01-15 22:14:00,1.6493,1.6496,1.6493,1.6495,136300000.0
2007-01-15 22:15:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-01-15 22:16:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2007-01-15 22:17:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2007-01-15 22:18:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-01-15 22:19:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-01-15 22:21:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-01-15 22:22:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-01-15 22:24:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2007-01-15 22:25:00,1.6497,1.6497,1.6493,1.6495,136300000.0
2007-01-15 22:26:00,1.6497,1.6498,1.6494,1.6498,136300000.0
2007-01-15 22:27:00,1.6504,1.6505,1.6497,1.6505,136300000.0
2007-01-15 22:28:00,1.6502,1.6513,1.6502,1.6512,136300000.0
2007-01-15 22:29:00,1.651,1.6512,1.6507,1.651,136300000.0
2007-01-15 22:30:00,1.6506,1.6511,1.6504,1.6506,136300000.0
2007-01-15 22:31:00,1.651,1.651,1.6506,1.6506,136300000.0
2007-01-15 22:32:00,1.6507,1.651,1.6502,1.6505,136300000.0
2007-01-15 22:34:00,1.6506,1.6514,1.6506,1.6513,136300000.0
2007-01-15 22:35:00,1.6514,1.6514,1.6507,1.6508,136300000.0
2007-01-15 22:36:00,1.6507,1.651,1.6507,1.6507,136300000.0
2007-01-15 22:37:00,1.651,1.6513,1.6507,1.6507,136300000.0
2007-01-15 22:38:00,1.6505,1.6505,1.6503,1.6505,136300000.0
2007-01-15 22:39:00,1.6504,1.6506,1.65,1.6502,136300000.0
2007-01-15 22:40:00,1.65,1.6503,1.6499,1.6501,136300000.0
2007-01-15 22:41:00,1.65,1.6502,1.6498,1.6502,136300000.0
2007-01-15 22:42:00,1.65,1.6502,1.6498,1.6499,136300000.0
2007-01-15 22:43:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2007-01-15 22:44:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-01-15 22:45:00,1.65,1.65,1.6497,1.6498,136300000.0
2007-01-15 22:46:00,1.65,1.65,1.6496,1.6496,136300000.0
2007-01-15 22:48:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-01-15 22:49:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2007-01-15 22:50:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-01-15 22:51:00,1.6494,1.6496,1.6494,1.6494,136300000.0
2007-01-15 22:53:00,1.6491,1.6494,1.6491,1.6492,136300000.0
2007-01-15 22:54:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-01-15 22:55:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2007-01-15 22:57:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-01-15 22:58:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-15 22:59:00,1.6494,1.6497,1.6494,1.6494,136300000.0
2007-01-15 23:01:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2007-01-15 23:02:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2007-01-15 23:03:00,1.6494,1.6494,1.6491,1.6492,136300000.0
2007-01-15 23:04:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-01-15 23:05:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2007-01-15 23:06:00,1.649,1.6494,1.649,1.6494,136300000.0
2007-01-15 23:07:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-01-15 23:09:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-01-15 23:10:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-01-15 23:11:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2007-01-15 23:12:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-15 23:13:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2007-01-15 23:15:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-01-15 23:16:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-15 23:17:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-01-15 23:19:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-01-15 23:20:00,1.649,1.649,1.6488,1.649,136300000.0
2007-01-15 23:22:00,1.6488,1.6491,1.6488,1.6491,136300000.0
2007-01-15 23:23:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-15 23:24:00,1.6488,1.649,1.6488,1.6488,136300000.0
2007-01-15 23:27:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-01-15 23:28:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-15 23:29:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-01-15 23:30:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-15 23:31:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-01-15 23:34:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-01-15 23:35:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-01-15 23:36:00,1.6491,1.6491,1.6484,1.6486,136300000.0
2007-01-15 23:37:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2007-01-15 23:38:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-01-15 23:39:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2007-01-15 23:40:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-15 23:43:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-15 23:45:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-15 23:46:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-01-15 23:47:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-01-15 23:48:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-01-15 23:49:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-01-15 23:50:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-01-15 23:51:00,1.6483,1.6486,1.6482,1.6485,136300000.0
2007-01-15 23:52:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-01-15 23:53:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2007-01-15 23:54:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2007-01-15 23:56:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-15 23:57:00,1.6486,1.6487,1.6486,1.6486,136300000.0
2007-01-15 23:58:00,1.6487,1.6489,1.6486,1.6486,136300000.0
2007-01-15 23:59:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2007-01-16 00:02:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2007-01-16 00:03:00,1.6487,1.6489,1.6486,1.6486,136300000.0
2007-01-16 00:04:00,1.6489,1.6489,1.6486,1.6487,136300000.0
2007-01-16 00:05:00,1.6486,1.6489,1.6486,1.6488,136300000.0
2007-01-16 00:06:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2007-01-16 00:07:00,1.6488,1.649,1.6487,1.6489,136300000.0
2007-01-16 00:08:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2007-01-16 00:09:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2007-01-16 00:10:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-16 00:11:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-01-16 00:12:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2007-01-16 00:13:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-16 00:14:00,1.649,1.649,1.6488,1.6489,136300000.0
2007-01-16 00:15:00,1.649,1.6491,1.649,1.649,136300000.0
2007-01-16 00:19:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-01-16 00:20:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-01-16 00:21:00,1.6492,1.6493,1.649,1.649,136300000.0
2007-01-16 00:24:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-01-16 00:25:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-16 00:26:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2007-01-16 00:27:00,1.6488,1.649,1.6487,1.6489,136300000.0
2007-01-16 00:28:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2007-01-16 00:29:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-01-16 00:33:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-16 00:35:00,1.6489,1.649,1.6489,1.649,136300000.0
2007-01-16 00:36:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-01-16 00:38:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-16 00:39:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-01-16 00:40:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-01-16 00:41:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2007-01-16 00:42:00,1.6489,1.649,1.6488,1.6488,136300000.0
2007-01-16 00:43:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2007-01-16 00:44:00,1.6489,1.649,1.6489,1.6489,136300000.0
2007-01-16 00:45:00,1.6486,1.6487,1.6486,1.6486,136300000.0
2007-01-16 00:46:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2007-01-16 00:48:00,1.6489,1.6492,1.6488,1.6489,136300000.0
2007-01-16 00:49:00,1.649,1.6492,1.6489,1.6492,136300000.0
2007-01-16 00:50:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2007-01-16 00:51:00,1.6492,1.6494,1.6491,1.6491,136300000.0
2007-01-16 00:52:00,1.649,1.649,1.6489,1.649,136300000.0
2007-01-16 00:53:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-01-16 00:54:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-01-16 00:58:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-16 00:59:00,1.649,1.6491,1.649,1.649,136300000.0
2007-01-16 01:00:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-16 01:01:00,1.6488,1.6491,1.6488,1.6491,136300000.0
2007-01-16 01:02:00,1.649,1.6492,1.649,1.649,136300000.0
2007-01-16 01:03:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2007-01-16 01:05:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2007-01-16 01:06:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-01-16 01:07:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-01-16 01:08:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2007-01-16 01:09:00,1.6494,1.6495,1.6492,1.6494,136300000.0
2007-01-16 01:10:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2007-01-16 01:11:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-01-16 01:12:00,1.6493,1.6494,1.649,1.6492,136300000.0
2007-01-16 01:13:00,1.6493,1.6494,1.649,1.6492,136300000.0
2007-01-16 01:14:00,1.6494,1.6495,1.6492,1.6495,136300000.0
2007-01-16 01:15:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2007-01-16 01:16:00,1.6494,1.6502,1.6494,1.6502,136300000.0
2007-01-16 01:17:00,1.6505,1.6506,1.6501,1.6502,136300000.0
2007-01-16 01:18:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-01-16 01:19:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2007-01-16 01:20:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-01-16 01:21:00,1.6504,1.6506,1.6503,1.6504,136300000.0
2007-01-16 01:22:00,1.6506,1.6517,1.6504,1.6513,136300000.0
2007-01-16 01:23:00,1.6512,1.6515,1.6509,1.6511,136300000.0
2007-01-16 01:24:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-01-16 01:25:00,1.6513,1.6514,1.6511,1.6513,136300000.0
2007-01-16 01:26:00,1.6514,1.6516,1.6513,1.6515,136300000.0
2007-01-16 01:27:00,1.6516,1.6518,1.6513,1.6514,136300000.0
2007-01-16 01:28:00,1.6515,1.6518,1.6514,1.6518,136300000.0
2007-01-16 01:29:00,1.652,1.6525,1.6516,1.6523,136300000.0
2007-01-16 01:30:00,1.6525,1.6525,1.6517,1.6518,136300000.0
2007-01-16 01:31:00,1.6517,1.652,1.6517,1.6518,136300000.0
2007-01-16 01:32:00,1.6517,1.6519,1.6516,1.6516,136300000.0
2007-01-16 01:33:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2007-01-16 01:34:00,1.6515,1.6515,1.651,1.651,136300000.0
2007-01-16 01:35:00,1.6511,1.6512,1.6509,1.6511,136300000.0
2007-01-16 01:36:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2007-01-16 01:37:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2007-01-16 01:38:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2007-01-16 01:39:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-01-16 01:40:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-01-16 01:41:00,1.6508,1.6508,1.6506,1.6508,136300000.0
2007-01-16 01:42:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-01-16 01:43:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2007-01-16 01:44:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-01-16 01:45:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-01-16 01:46:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-01-16 01:47:00,1.6508,1.651,1.6506,1.6506,136300000.0
2007-01-16 01:48:00,1.6505,1.6509,1.6505,1.6509,136300000.0
2007-01-16 01:49:00,1.6508,1.6511,1.6508,1.6509,136300000.0
2007-01-16 01:50:00,1.6511,1.6514,1.6509,1.6514,136300000.0
2007-01-16 01:51:00,1.6513,1.6514,1.6509,1.6509,136300000.0
2007-01-16 01:52:00,1.6512,1.6517,1.6509,1.6516,136300000.0
2007-01-16 01:53:00,1.6517,1.6517,1.6512,1.6513,136300000.0
2007-01-16 01:54:00,1.6514,1.6514,1.6508,1.651,136300000.0
2007-01-16 01:55:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2007-01-16 01:56:00,1.651,1.651,1.6506,1.6509,136300000.0
2007-01-16 01:57:00,1.6511,1.6511,1.6505,1.6509,136300000.0
2007-01-16 01:58:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-01-16 01:59:00,1.6505,1.6507,1.6503,1.6506,136300000.0
2007-01-16 02:00:00,1.6507,1.6509,1.6506,1.6507,136300000.0
2007-01-16 02:01:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-01-16 02:02:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-01-16 02:03:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2007-01-16 02:04:00,1.6505,1.6508,1.6503,1.6508,136300000.0
2007-01-16 02:05:00,1.6506,1.6508,1.6506,1.6506,136300000.0
2007-01-16 02:06:00,1.6504,1.6508,1.6504,1.6506,136300000.0
2007-01-16 02:07:00,1.6508,1.6508,1.6504,1.6506,136300000.0
2007-01-16 02:08:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2007-01-16 02:09:00,1.6506,1.6509,1.6505,1.6509,136300000.0
2007-01-16 02:10:00,1.6507,1.6511,1.6506,1.6507,136300000.0
2007-01-16 02:11:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2007-01-16 02:12:00,1.6509,1.6511,1.6509,1.6509,136300000.0
2007-01-16 02:13:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-01-16 02:14:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2007-01-16 02:16:00,1.6506,1.6508,1.6505,1.6507,136300000.0
2007-01-16 02:17:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-01-16 02:18:00,1.6506,1.6506,1.6503,1.6506,136300000.0
2007-01-16 02:19:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-01-16 02:20:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2007-01-16 02:21:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2007-01-16 02:22:00,1.6506,1.6509,1.6506,1.6509,136300000.0
2007-01-16 02:23:00,1.6507,1.6507,1.6505,1.6507,136300000.0
2007-01-16 02:24:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-01-16 02:25:00,1.6505,1.6509,1.6505,1.6507,136300000.0
2007-01-16 02:26:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2007-01-16 02:27:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2007-01-16 02:28:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-01-16 02:29:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2007-01-16 02:30:00,1.6504,1.6504,1.6501,1.6503,136300000.0
2007-01-16 02:31:00,1.65,1.6503,1.65,1.6503,136300000.0
2007-01-16 02:32:00,1.65,1.6502,1.6498,1.65,136300000.0
2007-01-16 02:33:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-01-16 02:34:00,1.65,1.6502,1.65,1.65,136300000.0
2007-01-16 02:35:00,1.6498,1.6502,1.6497,1.6497,136300000.0
2007-01-16 02:36:00,1.6498,1.6499,1.6494,1.6499,136300000.0
2007-01-16 02:37:00,1.65,1.6502,1.6498,1.6502,136300000.0
2007-01-16 02:38:00,1.6498,1.6502,1.6498,1.6499,136300000.0
2007-01-16 02:39:00,1.65,1.6503,1.6499,1.65,136300000.0
2007-01-16 02:40:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-16 02:41:00,1.65,1.6502,1.65,1.65,136300000.0
2007-01-16 02:42:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-16 02:43:00,1.65,1.6505,1.6496,1.6498,136300000.0
2007-01-16 02:44:00,1.65,1.6502,1.6496,1.6498,136300000.0
2007-01-16 02:45:00,1.6496,1.65,1.6496,1.6498,136300000.0
2007-01-16 02:46:00,1.6496,1.6499,1.6496,1.6498,136300000.0
2007-01-16 02:47:00,1.6497,1.65,1.6497,1.6497,136300000.0
2007-01-16 02:48:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-01-16 02:50:00,1.6498,1.65,1.6498,1.6498,136300000.0
2007-01-16 02:51:00,1.65,1.65,1.6498,1.65,136300000.0
2007-01-16 02:52:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-01-16 02:53:00,1.6498,1.65,1.6498,1.6498,136300000.0
2007-01-16 02:54:00,1.65,1.6502,1.6498,1.6498,136300000.0
2007-01-16 02:55:00,1.6497,1.65,1.6497,1.6499,136300000.0
2007-01-16 02:56:00,1.6498,1.6501,1.6498,1.6499,136300000.0
2007-01-16 02:57:00,1.6501,1.6501,1.6498,1.6499,136300000.0
2007-01-16 02:58:00,1.6498,1.6501,1.6496,1.6499,136300000.0
2007-01-16 02:59:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-01-16 03:00:00,1.6499,1.6503,1.6499,1.6502,136300000.0
2007-01-16 03:01:00,1.65,1.6503,1.65,1.6503,136300000.0
2007-01-16 03:02:00,1.65,1.6503,1.65,1.6503,136300000.0
2007-01-16 03:04:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2007-01-16 03:05:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-16 03:06:00,1.65,1.6503,1.65,1.6503,136300000.0
2007-01-16 03:07:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-01-16 03:08:00,1.6502,1.6502,1.65,1.6502,136300000.0
2007-01-16 03:09:00,1.65,1.6504,1.65,1.6502,136300000.0
2007-01-16 03:10:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-16 03:11:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-01-16 03:14:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-01-16 03:15:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2007-01-16 03:16:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2007-01-16 03:20:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-16 03:21:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-01-16 03:23:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-01-16 03:24:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-01-16 03:25:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-01-16 03:26:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2007-01-16 03:29:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-01-16 03:30:00,1.6507,1.6507,1.6504,1.6507,136300000.0
2007-01-16 03:31:00,1.6509,1.6509,1.6506,1.6509,136300000.0
2007-01-16 03:32:00,1.651,1.6512,1.6508,1.6508,136300000.0
2007-01-16 03:33:00,1.651,1.6512,1.6509,1.6509,136300000.0
2007-01-16 03:34:00,1.651,1.6512,1.6506,1.6507,136300000.0
2007-01-16 03:35:00,1.6506,1.6509,1.6506,1.6507,136300000.0
2007-01-16 03:36:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2007-01-16 03:37:00,1.6507,1.6509,1.6504,1.6509,136300000.0
2007-01-16 03:38:00,1.6505,1.6509,1.6505,1.6509,136300000.0
2007-01-16 03:39:00,1.6507,1.6509,1.6505,1.6506,136300000.0
2007-01-16 03:40:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2007-01-16 03:41:00,1.6505,1.6507,1.6503,1.6507,136300000.0
2007-01-16 03:42:00,1.6509,1.6509,1.6506,1.6508,136300000.0
2007-01-16 03:44:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-01-16 03:45:00,1.6509,1.6511,1.6509,1.651,136300000.0
2007-01-16 03:46:00,1.6509,1.6513,1.6509,1.6511,136300000.0
2007-01-16 03:47:00,1.6508,1.6509,1.6507,1.6509,136300000.0
2007-01-16 03:48:00,1.6511,1.6511,1.6509,1.651,136300000.0
2007-01-16 03:49:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2007-01-16 03:50:00,1.6509,1.651,1.6509,1.6509,136300000.0
2007-01-16 03:51:00,1.6511,1.6511,1.6507,1.6507,136300000.0
2007-01-16 03:52:00,1.6508,1.6508,1.6506,1.6508,136300000.0
2007-01-16 03:54:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-01-16 03:55:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2007-01-16 03:56:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-01-16 03:57:00,1.6508,1.651,1.6508,1.651,136300000.0
2007-01-16 03:59:00,1.6509,1.6512,1.6509,1.6512,136300000.0
2007-01-16 04:00:00,1.651,1.6511,1.6509,1.6511,136300000.0
2007-01-16 04:01:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2007-01-16 04:02:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2007-01-16 04:04:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-01-16 04:05:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2007-01-16 04:06:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2007-01-16 04:07:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2007-01-16 04:08:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2007-01-16 04:09:00,1.6512,1.6512,1.651,1.651,136300000.0
2007-01-16 04:10:00,1.6512,1.6512,1.651,1.651,136300000.0
2007-01-16 04:11:00,1.6509,1.651,1.6509,1.651,136300000.0
2007-01-16 04:12:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2007-01-16 04:13:00,1.6512,1.6514,1.651,1.651,136300000.0
2007-01-16 04:14:00,1.6512,1.6516,1.6512,1.6514,136300000.0
2007-01-16 04:15:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-01-16 04:16:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-01-16 04:17:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-01-16 04:18:00,1.6512,1.6514,1.6512,1.6512,136300000.0
2007-01-16 04:19:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-01-16 04:20:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2007-01-16 04:27:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2007-01-16 04:28:00,1.6512,1.6514,1.651,1.651,136300000.0
2007-01-16 04:32:00,1.6509,1.6512,1.6509,1.6512,136300000.0
2007-01-16 04:33:00,1.651,1.651,1.6509,1.651,136300000.0
2007-01-16 04:35:00,1.6512,1.6512,1.651,1.651,136300000.0
2007-01-16 04:37:00,1.6512,1.6512,1.651,1.6511,136300000.0
2007-01-16 04:38:00,1.6509,1.6512,1.6509,1.6511,136300000.0
2007-01-16 04:39:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2007-01-16 04:40:00,1.6509,1.6511,1.6508,1.6511,136300000.0
2007-01-16 04:42:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-01-16 04:43:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2007-01-16 04:44:00,1.6512,1.6512,1.651,1.6512,136300000.0
2007-01-16 04:45:00,1.651,1.6512,1.651,1.6512,136300000.0
2007-01-16 04:46:00,1.651,1.6512,1.651,1.651,136300000.0
2007-01-16 04:47:00,1.6508,1.6512,1.6508,1.6512,136300000.0
2007-01-16 04:48:00,1.651,1.6512,1.651,1.6512,136300000.0
2007-01-16 04:50:00,1.6509,1.6511,1.6509,1.6511,136300000.0
2007-01-16 04:52:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2007-01-16 04:55:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2007-01-16 04:58:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2007-01-16 04:59:00,1.6514,1.6514,1.6511,1.6514,136300000.0
2007-01-16 05:00:00,1.6516,1.6517,1.6514,1.6516,136300000.0
2007-01-16 05:01:00,1.6514,1.6518,1.6514,1.6516,136300000.0
2007-01-16 05:02:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2007-01-16 05:03:00,1.6512,1.6516,1.6512,1.6514,136300000.0
2007-01-16 05:05:00,1.6516,1.6516,1.6514,1.6516,136300000.0
2007-01-16 05:06:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-01-16 05:08:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-01-16 05:09:00,1.6514,1.6516,1.6512,1.6512,136300000.0
2007-01-16 05:10:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2007-01-16 05:11:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2007-01-16 05:12:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2007-01-16 05:16:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-01-16 05:17:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2007-01-16 05:19:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-01-16 05:20:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2007-01-16 05:21:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2007-01-16 05:22:00,1.6512,1.6513,1.6509,1.6509,136300000.0
2007-01-16 05:23:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2007-01-16 05:24:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2007-01-16 05:26:00,1.651,1.6512,1.651,1.6512,136300000.0
2007-01-16 05:28:00,1.6514,1.6514,1.651,1.651,136300000.0
2007-01-16 05:29:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-01-16 05:30:00,1.651,1.651,1.651,1.651,136300000.0
2007-01-16 05:32:00,1.6509,1.651,1.6509,1.651,136300000.0
2007-01-16 05:34:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2007-01-16 05:35:00,1.651,1.651,1.651,1.651,136300000.0
2007-01-16 05:36:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2007-01-16 05:37:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-01-16 05:38:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-01-16 05:39:00,1.651,1.651,1.6509,1.6509,136300000.0
2007-01-16 05:40:00,1.651,1.6512,1.651,1.6512,136300000.0
2007-01-16 05:41:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2007-01-16 05:42:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2007-01-16 05:43:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2007-01-16 05:44:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2007-01-16 05:45:00,1.6515,1.6517,1.6514,1.6515,136300000.0
2007-01-16 05:46:00,1.6517,1.6517,1.6515,1.6517,136300000.0
2007-01-16 05:47:00,1.6515,1.6519,1.6515,1.6515,136300000.0
2007-01-16 05:50:00,1.6517,1.6517,1.6514,1.6515,136300000.0
2007-01-16 05:51:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2007-01-16 05:52:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2007-01-16 05:53:00,1.6517,1.6521,1.6517,1.652,136300000.0
2007-01-16 05:54:00,1.6521,1.6523,1.652,1.6521,136300000.0
2007-01-16 05:55:00,1.652,1.6521,1.652,1.652,136300000.0
2007-01-16 05:56:00,1.6521,1.6521,1.652,1.6521,136300000.0
2007-01-16 05:57:00,1.652,1.6523,1.652,1.6522,136300000.0
2007-01-16 05:59:00,1.652,1.6522,1.652,1.6522,136300000.0
2007-01-16 06:01:00,1.652,1.6522,1.652,1.652,136300000.0
2007-01-16 06:02:00,1.6522,1.6522,1.652,1.6522,136300000.0
2007-01-16 06:03:00,1.652,1.652,1.652,1.652,136300000.0
2007-01-16 06:04:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2007-01-16 06:05:00,1.6524,1.6524,1.652,1.6522,136300000.0
2007-01-16 06:06:00,1.652,1.6522,1.652,1.652,136300000.0
2007-01-16 06:07:00,1.6519,1.652,1.6519,1.6519,136300000.0
2007-01-16 06:08:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2007-01-16 06:10:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2007-01-16 06:11:00,1.652,1.652,1.6519,1.652,136300000.0
2007-01-16 06:12:00,1.6519,1.652,1.6519,1.6519,136300000.0
2007-01-16 06:13:00,1.652,1.6523,1.652,1.6523,136300000.0
2007-01-16 06:14:00,1.6519,1.652,1.6519,1.652,136300000.0
2007-01-16 06:15:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-01-16 06:16:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-01-16 06:17:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2007-01-16 06:18:00,1.652,1.6523,1.652,1.6523,136300000.0
2007-01-16 06:19:00,1.652,1.6523,1.652,1.6523,136300000.0
2007-01-16 06:20:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-01-16 06:21:00,1.652,1.6522,1.652,1.652,136300000.0
2007-01-16 06:22:00,1.6522,1.6522,1.652,1.652,136300000.0
2007-01-16 06:23:00,1.6518,1.652,1.6518,1.652,136300000.0
2007-01-16 06:24:00,1.6521,1.6521,1.652,1.6521,136300000.0
2007-01-16 06:25:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2007-01-16 06:26:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-01-16 06:28:00,1.652,1.6521,1.6518,1.6519,136300000.0
2007-01-16 06:29:00,1.6518,1.652,1.6518,1.652,136300000.0
2007-01-16 06:30:00,1.6521,1.6521,1.6517,1.652,136300000.0
2007-01-16 06:31:00,1.6521,1.6521,1.652,1.6521,136300000.0
2007-01-16 06:32:00,1.652,1.6522,1.652,1.6522,136300000.0
2007-01-16 06:33:00,1.6521,1.6521,1.652,1.652,136300000.0
2007-01-16 06:34:00,1.6521,1.6525,1.652,1.6524,136300000.0
2007-01-16 06:35:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2007-01-16 06:36:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-01-16 06:37:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2007-01-16 06:38:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2007-01-16 06:39:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-01-16 06:40:00,1.6526,1.6529,1.6523,1.6523,136300000.0
2007-01-16 06:41:00,1.6524,1.6525,1.6523,1.6525,136300000.0
2007-01-16 06:42:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2007-01-16 06:43:00,1.6523,1.6524,1.6521,1.6524,136300000.0
2007-01-16 06:44:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2007-01-16 06:45:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-01-16 06:46:00,1.6528,1.6533,1.6528,1.6531,136300000.0
2007-01-16 06:47:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-01-16 06:48:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2007-01-16 06:49:00,1.6535,1.6537,1.653,1.6532,136300000.0
2007-01-16 06:50:00,1.653,1.6535,1.653,1.6535,136300000.0
2007-01-16 06:51:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2007-01-16 06:54:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2007-01-16 06:56:00,1.6537,1.6537,1.6534,1.6537,136300000.0
2007-01-16 06:57:00,1.6535,1.6535,1.6534,1.6535,136300000.0
2007-01-16 06:58:00,1.6532,1.6535,1.6532,1.6532,136300000.0
2007-01-16 06:59:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2007-01-16 07:00:00,1.6531,1.6531,1.6524,1.6526,136300000.0
2007-01-16 07:01:00,1.6527,1.6527,1.6521,1.6526,136300000.0
2007-01-16 07:02:00,1.6523,1.6524,1.6521,1.6524,136300000.0
2007-01-16 07:03:00,1.6525,1.6527,1.6521,1.6524,136300000.0
2007-01-16 07:04:00,1.6522,1.6524,1.652,1.6521,136300000.0
2007-01-16 07:05:00,1.652,1.6522,1.652,1.652,136300000.0
2007-01-16 07:06:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-01-16 07:07:00,1.6518,1.6519,1.6513,1.6515,136300000.0
2007-01-16 07:09:00,1.6517,1.6517,1.6514,1.6516,136300000.0
2007-01-16 07:10:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2007-01-16 07:11:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2007-01-16 07:12:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2007-01-16 07:13:00,1.6517,1.6521,1.6517,1.6519,136300000.0
2007-01-16 07:14:00,1.652,1.6522,1.6518,1.6522,136300000.0
2007-01-16 07:15:00,1.652,1.652,1.6518,1.6518,136300000.0
2007-01-16 07:16:00,1.652,1.6523,1.6518,1.652,136300000.0
2007-01-16 07:17:00,1.6523,1.6523,1.652,1.6523,136300000.0
2007-01-16 07:18:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2007-01-16 07:19:00,1.652,1.6524,1.652,1.6522,136300000.0
2007-01-16 07:20:00,1.652,1.6522,1.652,1.6522,136300000.0
2007-01-16 07:21:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2007-01-16 07:22:00,1.6523,1.6523,1.652,1.652,136300000.0
2007-01-16 07:23:00,1.6521,1.6521,1.6518,1.6519,136300000.0
2007-01-16 07:24:00,1.6518,1.6521,1.6518,1.6521,136300000.0
2007-01-16 07:25:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2007-01-16 07:26:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2007-01-16 07:27:00,1.6517,1.6519,1.6516,1.6519,136300000.0
2007-01-16 07:28:00,1.6518,1.652,1.6517,1.652,136300000.0
2007-01-16 07:29:00,1.6523,1.6523,1.652,1.6522,136300000.0
2007-01-16 07:30:00,1.6524,1.6525,1.652,1.652,136300000.0
2007-01-16 07:31:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2007-01-16 07:32:00,1.6523,1.6525,1.652,1.652,136300000.0
2007-01-16 07:33:00,1.6521,1.6521,1.6518,1.652,136300000.0
2007-01-16 07:34:00,1.6518,1.6522,1.6518,1.6522,136300000.0
2007-01-16 07:35:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2007-01-16 07:36:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2007-01-16 07:37:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2007-01-16 07:38:00,1.6523,1.6523,1.652,1.6521,136300000.0
2007-01-16 07:40:00,1.652,1.652,1.6516,1.6518,136300000.0
2007-01-16 07:41:00,1.6515,1.6519,1.6515,1.6519,136300000.0
2007-01-16 07:42:00,1.6518,1.6521,1.6517,1.6517,136300000.0
2007-01-16 07:43:00,1.652,1.6524,1.652,1.6521,136300000.0
2007-01-16 07:45:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-01-16 07:46:00,1.6523,1.6523,1.6519,1.6523,136300000.0
2007-01-16 07:47:00,1.6521,1.6525,1.6521,1.6525,136300000.0
2007-01-16 07:48:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2007-01-16 07:49:00,1.6525,1.6527,1.6523,1.6526,136300000.0
2007-01-16 07:50:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2007-01-16 07:51:00,1.6523,1.6524,1.6521,1.6523,136300000.0
2007-01-16 07:52:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-01-16 07:53:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2007-01-16 07:54:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-01-16 07:55:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-01-16 07:56:00,1.6527,1.6529,1.6525,1.6527,136300000.0
2007-01-16 07:57:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2007-01-16 07:58:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2007-01-16 07:59:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-01-16 08:00:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2007-01-16 08:01:00,1.6524,1.6529,1.6524,1.6527,136300000.0
2007-01-16 08:02:00,1.653,1.6531,1.6526,1.6528,136300000.0
2007-01-16 08:03:00,1.6526,1.653,1.6526,1.653,136300000.0
2007-01-16 08:04:00,1.6528,1.6532,1.6528,1.6529,136300000.0
2007-01-16 08:05:00,1.6531,1.6535,1.6529,1.6534,136300000.0
2007-01-16 08:06:00,1.6536,1.6541,1.6534,1.6541,136300000.0
2007-01-16 08:07:00,1.6539,1.6541,1.6536,1.6538,136300000.0
2007-01-16 08:08:00,1.6536,1.6541,1.6536,1.6538,136300000.0
2007-01-16 08:09:00,1.654,1.6541,1.6538,1.6541,136300000.0
2007-01-16 08:10:00,1.6539,1.6541,1.6535,1.6536,136300000.0
2007-01-16 08:11:00,1.6535,1.6538,1.6533,1.6537,136300000.0
2007-01-16 08:12:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2007-01-16 08:13:00,1.6534,1.6537,1.6532,1.6533,136300000.0
2007-01-16 08:14:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2007-01-16 08:15:00,1.6534,1.6535,1.6531,1.6533,136300000.0
2007-01-16 08:16:00,1.6534,1.6537,1.6534,1.6535,136300000.0
2007-01-16 08:17:00,1.6534,1.6535,1.6529,1.6535,136300000.0
2007-01-16 08:18:00,1.6536,1.6538,1.6534,1.6537,136300000.0
2007-01-16 08:19:00,1.6539,1.654,1.6536,1.6536,136300000.0
2007-01-16 08:20:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2007-01-16 08:21:00,1.6534,1.6537,1.6532,1.6537,136300000.0
2007-01-16 08:22:00,1.6536,1.6542,1.6534,1.6539,136300000.0
2007-01-16 08:23:00,1.6537,1.654,1.6534,1.6534,136300000.0
2007-01-16 08:24:00,1.6536,1.6537,1.6531,1.6535,136300000.0
2007-01-16 08:25:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2007-01-16 08:26:00,1.6536,1.6536,1.6534,1.6535,136300000.0
2007-01-16 08:27:00,1.6537,1.6537,1.6532,1.6532,136300000.0
2007-01-16 08:28:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2007-01-16 08:29:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-01-16 08:30:00,1.6536,1.6536,1.6531,1.6531,136300000.0
2007-01-16 08:31:00,1.6533,1.6534,1.6533,1.6533,136300000.0
2007-01-16 08:32:00,1.6534,1.6535,1.6532,1.6535,136300000.0
2007-01-16 08:33:00,1.6534,1.654,1.6534,1.6535,136300000.0
2007-01-16 08:34:00,1.6537,1.6537,1.653,1.653,136300000.0
2007-01-16 08:35:00,1.6529,1.6535,1.6528,1.6535,136300000.0
2007-01-16 08:36:00,1.6533,1.6535,1.6529,1.653,136300000.0
2007-01-16 08:37:00,1.6529,1.6534,1.6529,1.6534,136300000.0
2007-01-16 08:38:00,1.6532,1.6536,1.6529,1.6529,136300000.0
2007-01-16 08:39:00,1.653,1.6535,1.6527,1.6535,136300000.0
2007-01-16 08:40:00,1.6533,1.6536,1.6533,1.6535,136300000.0
2007-01-16 08:41:00,1.6537,1.6537,1.6534,1.6537,136300000.0
2007-01-16 08:42:00,1.6536,1.6537,1.6534,1.6535,136300000.0
2007-01-16 08:43:00,1.6537,1.654,1.6535,1.6538,136300000.0
2007-01-16 08:44:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2007-01-16 08:45:00,1.6537,1.6537,1.6535,1.6537,136300000.0
2007-01-16 08:46:00,1.654,1.654,1.6537,1.6537,136300000.0
2007-01-16 08:47:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2007-01-16 08:48:00,1.6532,1.6532,1.6523,1.6524,136300000.0
2007-01-16 08:49:00,1.6523,1.6525,1.652,1.6524,136300000.0
2007-01-16 08:50:00,1.6526,1.6528,1.6521,1.6523,136300000.0
2007-01-16 08:51:00,1.6524,1.6527,1.6523,1.6523,136300000.0
2007-01-16 08:52:00,1.6525,1.6529,1.6524,1.6528,136300000.0
2007-01-16 08:53:00,1.6529,1.653,1.6526,1.6528,136300000.0
2007-01-16 08:54:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2007-01-16 08:55:00,1.653,1.6532,1.6529,1.6532,136300000.0
2007-01-16 08:56:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2007-01-16 08:57:00,1.6529,1.6532,1.6528,1.6531,136300000.0
2007-01-16 08:58:00,1.6529,1.6534,1.6529,1.6534,136300000.0
2007-01-16 08:59:00,1.6533,1.6534,1.653,1.6531,136300000.0
2007-01-16 09:00:00,1.6533,1.6533,1.6528,1.6531,136300000.0
2007-01-16 09:01:00,1.6529,1.653,1.6525,1.6525,136300000.0
2007-01-16 09:02:00,1.6526,1.6529,1.6526,1.6529,136300000.0
2007-01-16 09:03:00,1.6527,1.6532,1.6526,1.653,136300000.0
2007-01-16 09:04:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2007-01-16 09:05:00,1.6528,1.6532,1.6527,1.6529,136300000.0
2007-01-16 09:06:00,1.6532,1.6532,1.6529,1.6531,136300000.0
2007-01-16 09:07:00,1.653,1.653,1.6524,1.6529,136300000.0
2007-01-16 09:08:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2007-01-16 09:09:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2007-01-16 09:10:00,1.6528,1.653,1.6526,1.653,136300000.0
2007-01-16 09:11:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2007-01-16 09:12:00,1.6524,1.6531,1.6524,1.6529,136300000.0
2007-01-16 09:15:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-01-16 09:16:00,1.653,1.6531,1.6528,1.6529,136300000.0
2007-01-16 09:17:00,1.653,1.6531,1.6529,1.6531,136300000.0
2007-01-16 09:18:00,1.6529,1.6532,1.6528,1.6531,136300000.0
2007-01-16 09:19:00,1.6533,1.6533,1.6529,1.6533,136300000.0
2007-01-16 09:20:00,1.6531,1.6533,1.6529,1.6533,136300000.0
2007-01-16 09:21:00,1.6531,1.6534,1.6528,1.653,136300000.0
2007-01-16 09:22:00,1.6532,1.6537,1.6531,1.6534,136300000.0
2007-01-16 09:23:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-01-16 09:24:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2007-01-16 09:25:00,1.6536,1.6537,1.6534,1.6537,136300000.0
2007-01-16 09:26:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2007-01-16 09:27:00,1.6534,1.6537,1.6534,1.6534,136300000.0
2007-01-16 09:28:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2007-01-16 09:29:00,1.6534,1.6539,1.6534,1.6537,136300000.0
2007-01-16 09:30:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2007-01-16 09:32:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2007-01-16 09:33:00,1.6536,1.6538,1.6535,1.6535,136300000.0
2007-01-16 09:34:00,1.6533,1.6535,1.6532,1.6533,136300000.0
2007-01-16 09:35:00,1.6531,1.6533,1.653,1.6531,136300000.0
2007-01-16 09:36:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2007-01-16 09:37:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2007-01-16 09:38:00,1.6531,1.6534,1.653,1.6534,136300000.0
2007-01-16 09:39:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2007-01-16 09:40:00,1.6534,1.6537,1.6534,1.6534,136300000.0
2007-01-16 09:41:00,1.6536,1.6538,1.6534,1.6538,136300000.0
2007-01-16 09:42:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2007-01-16 09:43:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2007-01-16 09:44:00,1.6535,1.6536,1.6532,1.6534,136300000.0
2007-01-16 09:45:00,1.6536,1.6536,1.6531,1.6531,136300000.0
2007-01-16 09:46:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-01-16 09:47:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2007-01-16 09:48:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2007-01-16 09:49:00,1.6533,1.6536,1.6532,1.6534,136300000.0
2007-01-16 09:50:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-01-16 09:51:00,1.6532,1.6534,1.653,1.6532,136300000.0
2007-01-16 09:52:00,1.653,1.6532,1.6529,1.6532,136300000.0
2007-01-16 09:53:00,1.6533,1.6533,1.653,1.653,136300000.0
2007-01-16 09:54:00,1.6529,1.6534,1.6529,1.6532,136300000.0
2007-01-16 09:55:00,1.653,1.653,1.653,1.653,136300000.0
2007-01-16 09:56:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-01-16 09:57:00,1.6528,1.6532,1.6528,1.6532,136300000.0
2007-01-16 09:58:00,1.6531,1.6532,1.6527,1.6527,136300000.0
2007-01-16 09:59:00,1.6526,1.653,1.6525,1.6529,136300000.0
2007-01-16 10:00:00,1.6527,1.6528,1.652,1.6525,136300000.0
2007-01-16 10:01:00,1.6527,1.6528,1.6524,1.6527,136300000.0
2007-01-16 10:02:00,1.6526,1.6531,1.6526,1.6531,136300000.0
2007-01-16 10:03:00,1.6532,1.6532,1.6528,1.653,136300000.0
2007-01-16 10:04:00,1.6532,1.6532,1.6528,1.6529,136300000.0
2007-01-16 10:05:00,1.6527,1.6533,1.6527,1.653,136300000.0
2007-01-16 10:06:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2007-01-16 10:07:00,1.6531,1.6532,1.6527,1.6527,136300000.0
2007-01-16 10:08:00,1.6529,1.653,1.6527,1.6528,136300000.0
2007-01-16 10:09:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2007-01-16 10:10:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2007-01-16 10:11:00,1.6533,1.6533,1.653,1.6532,136300000.0
2007-01-16 10:12:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2007-01-16 10:13:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2007-01-16 10:14:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-01-16 10:15:00,1.653,1.6532,1.6529,1.6531,136300000.0
2007-01-16 10:16:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-01-16 10:17:00,1.6533,1.6536,1.6533,1.6535,136300000.0
2007-01-16 10:18:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2007-01-16 10:19:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2007-01-16 10:20:00,1.6537,1.6537,1.6535,1.6537,136300000.0
2007-01-16 10:21:00,1.6539,1.6542,1.6534,1.6538,136300000.0
2007-01-16 10:22:00,1.6536,1.6537,1.6532,1.6534,136300000.0
2007-01-16 10:23:00,1.6532,1.6535,1.6532,1.6532,136300000.0
2007-01-16 10:24:00,1.6531,1.6536,1.6531,1.6534,136300000.0
2007-01-16 10:25:00,1.6532,1.6537,1.6532,1.6537,136300000.0
2007-01-16 10:26:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2007-01-16 10:27:00,1.654,1.6543,1.6536,1.6543,136300000.0
2007-01-16 10:28:00,1.654,1.6541,1.6536,1.6541,136300000.0
2007-01-16 10:29:00,1.6539,1.6544,1.6538,1.6543,136300000.0
2007-01-16 10:30:00,1.6541,1.6548,1.6537,1.6537,136300000.0
2007-01-16 10:31:00,1.6539,1.6546,1.6538,1.6541,136300000.0
2007-01-16 10:32:00,1.654,1.6541,1.6537,1.654,136300000.0
2007-01-16 10:33:00,1.6541,1.6543,1.6538,1.6543,136300000.0
2007-01-16 10:34:00,1.6541,1.6546,1.6541,1.6546,136300000.0
2007-01-16 10:35:00,1.6545,1.6547,1.654,1.654,136300000.0
2007-01-16 10:36:00,1.6537,1.6542,1.6537,1.6539,136300000.0
2007-01-16 10:37:00,1.6537,1.6541,1.6537,1.654,136300000.0
2007-01-16 10:38:00,1.6539,1.6542,1.6537,1.6539,136300000.0
2007-01-16 10:39:00,1.6541,1.6542,1.6538,1.6538,136300000.0
2007-01-16 10:40:00,1.654,1.654,1.6537,1.6539,136300000.0
2007-01-16 10:41:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2007-01-16 10:42:00,1.6536,1.6538,1.6535,1.6535,136300000.0
2007-01-16 10:43:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2007-01-16 10:44:00,1.654,1.654,1.6533,1.6533,136300000.0
2007-01-16 10:45:00,1.6534,1.6536,1.6532,1.6535,136300000.0
2007-01-16 10:46:00,1.6536,1.6536,1.6532,1.6535,136300000.0
2007-01-16 10:47:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2007-01-16 10:48:00,1.6536,1.6537,1.6532,1.6537,136300000.0
2007-01-16 10:49:00,1.6535,1.6538,1.6529,1.6531,136300000.0
2007-01-16 10:50:00,1.6533,1.6538,1.6533,1.6537,136300000.0
2007-01-16 10:51:00,1.6535,1.6537,1.6533,1.6535,136300000.0
2007-01-16 10:52:00,1.6537,1.6541,1.6535,1.6541,136300000.0
2007-01-16 10:53:00,1.6538,1.654,1.6538,1.654,136300000.0
2007-01-16 10:54:00,1.6538,1.6538,1.6534,1.6534,136300000.0
2007-01-16 10:55:00,1.6533,1.6536,1.6531,1.6535,136300000.0
2007-01-16 10:56:00,1.6532,1.6534,1.653,1.6534,136300000.0
2007-01-16 10:57:00,1.6532,1.6532,1.6526,1.6529,136300000.0
2007-01-16 10:58:00,1.653,1.653,1.6521,1.653,136300000.0
2007-01-16 10:59:00,1.6528,1.6543,1.6528,1.6537,136300000.0
2007-01-16 11:00:00,1.6538,1.6543,1.6535,1.654,136300000.0
2007-01-16 11:01:00,1.6543,1.6543,1.6531,1.6536,136300000.0
2007-01-16 11:02:00,1.6535,1.6537,1.6529,1.6534,136300000.0
2007-01-16 11:03:00,1.6535,1.6539,1.6533,1.6537,136300000.0
2007-01-16 11:04:00,1.6535,1.6538,1.6534,1.6537,136300000.0
2007-01-16 11:05:00,1.6538,1.654,1.6534,1.6535,136300000.0
2007-01-16 11:06:00,1.6537,1.654,1.6535,1.654,136300000.0
2007-01-16 11:07:00,1.6539,1.6541,1.6535,1.6539,136300000.0
2007-01-16 11:08:00,1.654,1.6542,1.6539,1.6539,136300000.0
2007-01-16 11:09:00,1.6537,1.6542,1.6537,1.654,136300000.0
2007-01-16 11:10:00,1.6542,1.6542,1.6537,1.654,136300000.0
2007-01-16 11:11:00,1.6539,1.654,1.6537,1.654,136300000.0
2007-01-16 11:12:00,1.6539,1.654,1.6536,1.654,136300000.0
2007-01-16 11:13:00,1.6542,1.6543,1.6538,1.6541,136300000.0
2007-01-16 11:14:00,1.654,1.6545,1.6537,1.6543,136300000.0
2007-01-16 11:15:00,1.6545,1.6551,1.6541,1.6549,136300000.0
2007-01-16 11:16:00,1.6547,1.6549,1.6545,1.6549,136300000.0
2007-01-16 11:17:00,1.6547,1.6549,1.6545,1.6549,136300000.0
2007-01-16 11:18:00,1.6547,1.6554,1.6545,1.6554,136300000.0
2007-01-16 11:19:00,1.6552,1.6554,1.6544,1.6549,136300000.0
2007-01-16 11:20:00,1.6546,1.6552,1.6546,1.6549,136300000.0
2007-01-16 11:21:00,1.6551,1.6555,1.6546,1.6551,136300000.0
2007-01-16 11:22:00,1.6552,1.6552,1.6546,1.6549,136300000.0
2007-01-16 11:23:00,1.6544,1.6548,1.6544,1.6547,136300000.0
2007-01-16 11:24:00,1.6545,1.6545,1.6541,1.6541,136300000.0
2007-01-16 11:25:00,1.6543,1.6543,1.6541,1.6543,136300000.0
2007-01-16 11:26:00,1.6541,1.6541,1.6539,1.6541,136300000.0
2007-01-16 11:27:00,1.654,1.6546,1.654,1.6546,136300000.0
2007-01-16 11:28:00,1.6547,1.6549,1.6543,1.6543,136300000.0
2007-01-16 11:29:00,1.6544,1.6544,1.6538,1.654,136300000.0
2007-01-16 11:30:00,1.6541,1.6544,1.6541,1.6544,136300000.0
2007-01-16 11:31:00,1.6542,1.6546,1.6538,1.6542,136300000.0
2007-01-16 11:32:00,1.6544,1.6544,1.6538,1.6538,136300000.0
2007-01-16 11:33:00,1.654,1.654,1.6537,1.6538,136300000.0
2007-01-16 11:34:00,1.6536,1.6538,1.6534,1.6536,136300000.0
2007-01-16 11:35:00,1.6538,1.654,1.6536,1.6536,136300000.0
2007-01-16 11:36:00,1.6538,1.6538,1.6532,1.6536,136300000.0
2007-01-16 11:37:00,1.6534,1.6536,1.653,1.653,136300000.0
2007-01-16 11:38:00,1.6531,1.6538,1.6531,1.6538,136300000.0
2007-01-16 11:39:00,1.654,1.6541,1.6533,1.6535,136300000.0
2007-01-16 11:40:00,1.6537,1.6537,1.6533,1.6536,136300000.0
2007-01-16 11:41:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2007-01-16 11:42:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2007-01-16 11:43:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2007-01-16 11:44:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2007-01-16 11:45:00,1.6532,1.6534,1.653,1.6532,136300000.0
2007-01-16 11:46:00,1.653,1.653,1.653,1.653,136300000.0
2007-01-16 11:47:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-01-16 11:48:00,1.6529,1.6529,1.6526,1.6529,136300000.0
2007-01-16 11:49:00,1.653,1.653,1.6527,1.6527,136300000.0
2007-01-16 11:50:00,1.6529,1.6531,1.6526,1.6526,136300000.0
2007-01-16 11:51:00,1.6528,1.6529,1.6524,1.6527,136300000.0
2007-01-16 11:52:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-01-16 11:53:00,1.6529,1.6531,1.6527,1.6529,136300000.0
2007-01-16 11:54:00,1.653,1.6534,1.6529,1.6532,136300000.0
2007-01-16 11:55:00,1.653,1.653,1.6528,1.653,136300000.0
2007-01-16 11:56:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-01-16 11:57:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-01-16 11:58:00,1.6526,1.6531,1.6526,1.6527,136300000.0
2007-01-16 12:00:00,1.6524,1.6527,1.6524,1.6526,136300000.0
2007-01-16 12:01:00,1.6524,1.6527,1.6524,1.6524,136300000.0
2007-01-16 12:02:00,1.6526,1.6526,1.6524,1.6526,136300000.0
2007-01-16 12:03:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-01-16 12:04:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2007-01-16 12:06:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-01-16 12:07:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-01-16 12:08:00,1.6525,1.6529,1.6525,1.6527,136300000.0
2007-01-16 12:10:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2007-01-16 12:11:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2007-01-16 12:12:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2007-01-16 12:13:00,1.6521,1.6523,1.6519,1.6523,136300000.0
2007-01-16 12:14:00,1.6521,1.6523,1.6519,1.6521,136300000.0
2007-01-16 12:15:00,1.652,1.6521,1.6519,1.6521,136300000.0
2007-01-16 12:16:00,1.6519,1.6524,1.6518,1.6523,136300000.0
2007-01-16 12:17:00,1.6522,1.6524,1.6522,1.6523,136300000.0
2007-01-16 12:18:00,1.6522,1.6524,1.6521,1.6522,136300000.0
2007-01-16 12:19:00,1.652,1.6524,1.652,1.6524,136300000.0
2007-01-16 12:20:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-01-16 12:21:00,1.6528,1.6528,1.6524,1.6527,136300000.0
2007-01-16 12:22:00,1.6526,1.6527,1.6524,1.6527,136300000.0
2007-01-16 12:23:00,1.6525,1.6528,1.6525,1.6528,136300000.0
2007-01-16 12:24:00,1.6527,1.653,1.6527,1.653,136300000.0
2007-01-16 12:25:00,1.6529,1.6529,1.6527,1.6529,136300000.0
2007-01-16 12:27:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2007-01-16 12:28:00,1.6529,1.6529,1.6525,1.6527,136300000.0
2007-01-16 12:29:00,1.6529,1.6529,1.6523,1.6525,136300000.0
2007-01-16 12:30:00,1.6524,1.6527,1.6524,1.6525,136300000.0
2007-01-16 12:31:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2007-01-16 12:32:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-01-16 12:33:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2007-01-16 12:34:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2007-01-16 12:36:00,1.6524,1.6527,1.6523,1.6524,136300000.0
2007-01-16 12:37:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-01-16 12:39:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2007-01-16 12:40:00,1.6525,1.6528,1.6522,1.6522,136300000.0
2007-01-16 12:41:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2007-01-16 12:42:00,1.6526,1.6527,1.6518,1.6522,136300000.0
2007-01-16 12:43:00,1.6521,1.6523,1.6521,1.6521,136300000.0
2007-01-16 12:44:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2007-01-16 12:45:00,1.6524,1.6527,1.6523,1.6525,136300000.0
2007-01-16 12:46:00,1.6523,1.6527,1.6521,1.6524,136300000.0
2007-01-16 12:47:00,1.6522,1.6524,1.652,1.652,136300000.0
2007-01-16 12:48:00,1.6519,1.6524,1.6517,1.6519,136300000.0
2007-01-16 12:49:00,1.6521,1.6522,1.6519,1.6519,136300000.0
2007-01-16 12:50:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-01-16 12:52:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-01-16 12:53:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-01-16 12:54:00,1.6519,1.6523,1.6519,1.6521,136300000.0
2007-01-16 12:55:00,1.6519,1.6521,1.6519,1.6519,136300000.0
2007-01-16 12:56:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-01-16 12:57:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-01-16 12:58:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2007-01-16 12:59:00,1.6521,1.6523,1.6519,1.6519,136300000.0
2007-01-16 13:00:00,1.6517,1.6519,1.6516,1.6516,136300000.0
2007-01-16 13:01:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2007-01-16 13:02:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2007-01-16 13:03:00,1.6518,1.6518,1.6516,1.6518,136300000.0
2007-01-16 13:04:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2007-01-16 13:05:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2007-01-16 13:06:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2007-01-16 13:07:00,1.6513,1.6516,1.6513,1.6516,136300000.0
2007-01-16 13:08:00,1.6515,1.6516,1.651,1.6513,136300000.0
2007-01-16 13:09:00,1.6515,1.6518,1.6513,1.6516,136300000.0
2007-01-16 13:10:00,1.6521,1.6523,1.6519,1.6521,136300000.0
2007-01-16 13:11:00,1.6523,1.6528,1.6521,1.6521,136300000.0
2007-01-16 13:12:00,1.6523,1.6523,1.6519,1.6521,136300000.0
2007-01-16 13:13:00,1.6523,1.6524,1.6517,1.6524,136300000.0
2007-01-16 13:14:00,1.6522,1.6531,1.6522,1.6527,136300000.0
2007-01-16 13:15:00,1.6524,1.6526,1.6524,1.6526,136300000.0
2007-01-16 13:16:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2007-01-16 13:17:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2007-01-16 13:18:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-01-16 13:19:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2007-01-16 13:20:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2007-01-16 13:21:00,1.6529,1.6532,1.6529,1.653,136300000.0
2007-01-16 13:22:00,1.6529,1.6529,1.6527,1.6528,136300000.0
2007-01-16 13:23:00,1.6529,1.6533,1.6527,1.6532,136300000.0
2007-01-16 13:24:00,1.6533,1.6535,1.6528,1.6528,136300000.0
2007-01-16 13:25:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2007-01-16 13:26:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-01-16 13:27:00,1.6523,1.6523,1.652,1.652,136300000.0
2007-01-16 13:28:00,1.6519,1.652,1.6514,1.6519,136300000.0
2007-01-16 13:29:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2007-01-16 13:30:00,1.6513,1.6522,1.6513,1.652,136300000.0
2007-01-16 13:31:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-01-16 13:32:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2007-01-16 13:33:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-01-16 13:34:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-01-16 13:35:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-01-16 13:36:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-01-16 13:37:00,1.6522,1.6522,1.6518,1.652,136300000.0
2007-01-16 13:38:00,1.6521,1.6521,1.6516,1.6518,136300000.0
2007-01-16 13:39:00,1.6519,1.6519,1.6512,1.6512,136300000.0
2007-01-16 13:40:00,1.651,1.6517,1.651,1.6516,136300000.0
2007-01-16 13:41:00,1.6514,1.6518,1.6514,1.6518,136300000.0
2007-01-16 13:42:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2007-01-16 13:43:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2007-01-16 13:44:00,1.652,1.6521,1.6515,1.6517,136300000.0
2007-01-16 13:45:00,1.6515,1.6518,1.6515,1.6518,136300000.0
2007-01-16 13:46:00,1.6517,1.652,1.6514,1.6518,136300000.0
2007-01-16 13:47:00,1.6516,1.6518,1.6516,1.6518,136300000.0
2007-01-16 13:49:00,1.6516,1.6518,1.6512,1.6512,136300000.0
2007-01-16 13:50:00,1.651,1.6512,1.6507,1.6507,136300000.0
2007-01-16 13:51:00,1.6505,1.6507,1.6505,1.6505,136300000.0
2007-01-16 13:52:00,1.6507,1.6509,1.6505,1.6505,136300000.0
2007-01-16 13:53:00,1.6507,1.6508,1.6504,1.6507,136300000.0
2007-01-16 13:54:00,1.6508,1.6512,1.6508,1.651,136300000.0
2007-01-16 13:55:00,1.6513,1.6515,1.6512,1.6515,136300000.0
2007-01-16 13:56:00,1.6517,1.6521,1.6515,1.6521,136300000.0
2007-01-16 13:57:00,1.6519,1.6519,1.6515,1.6516,136300000.0
2007-01-16 13:58:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2007-01-16 13:59:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2007-01-16 14:00:00,1.6515,1.6517,1.6515,1.6516,136300000.0
2007-01-16 14:01:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2007-01-16 14:02:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2007-01-16 14:03:00,1.651,1.6513,1.6509,1.6509,136300000.0
2007-01-16 14:04:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-01-16 14:05:00,1.6505,1.6512,1.6505,1.651,136300000.0
2007-01-16 14:06:00,1.6512,1.6512,1.6509,1.6512,136300000.0
2007-01-16 14:07:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-01-16 14:08:00,1.6512,1.6513,1.651,1.6511,136300000.0
2007-01-16 14:09:00,1.651,1.6513,1.6509,1.6513,136300000.0
2007-01-16 14:10:00,1.6512,1.6513,1.6509,1.6512,136300000.0
2007-01-16 14:11:00,1.651,1.6512,1.6507,1.651,136300000.0
2007-01-16 14:12:00,1.6507,1.6512,1.6507,1.6512,136300000.0
2007-01-16 14:13:00,1.651,1.651,1.6502,1.6504,136300000.0
2007-01-16 14:14:00,1.6503,1.6504,1.6497,1.6502,136300000.0
2007-01-16 14:15:00,1.6503,1.6503,1.6498,1.6502,136300000.0
2007-01-16 14:16:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2007-01-16 14:17:00,1.6504,1.6504,1.6502,1.6504,136300000.0
2007-01-16 14:18:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-01-16 14:19:00,1.6507,1.6507,1.65,1.6501,136300000.0
2007-01-16 14:20:00,1.6502,1.6504,1.6498,1.6498,136300000.0
2007-01-16 14:21:00,1.65,1.651,1.6498,1.6507,136300000.0
2007-01-16 14:22:00,1.6508,1.6508,1.6499,1.6501,136300000.0
2007-01-16 14:23:00,1.6503,1.6505,1.6501,1.6501,136300000.0
2007-01-16 14:24:00,1.6503,1.6504,1.6501,1.6504,136300000.0
2007-01-16 14:25:00,1.6503,1.6506,1.6502,1.6502,136300000.0
2007-01-16 14:26:00,1.6504,1.6509,1.6502,1.6509,136300000.0
2007-01-16 14:27:00,1.6508,1.6508,1.6503,1.6503,136300000.0
2007-01-16 14:28:00,1.6501,1.6503,1.6499,1.6501,136300000.0
2007-01-16 14:29:00,1.6503,1.6512,1.6497,1.6503,136300000.0
2007-01-16 14:30:00,1.6506,1.6509,1.6499,1.6502,136300000.0
2007-01-16 14:31:00,1.6504,1.6511,1.6502,1.6506,136300000.0
2007-01-16 14:32:00,1.6504,1.651,1.65,1.6509,136300000.0
2007-01-16 14:33:00,1.6511,1.6513,1.6506,1.6508,136300000.0
2007-01-16 14:34:00,1.6505,1.6508,1.6504,1.6507,136300000.0
2007-01-16 14:35:00,1.6504,1.6512,1.6501,1.6505,136300000.0
2007-01-16 14:36:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2007-01-16 14:37:00,1.6504,1.6506,1.6501,1.6502,136300000.0
2007-01-16 14:38:00,1.6504,1.6509,1.6502,1.6507,136300000.0
2007-01-16 14:39:00,1.6509,1.6511,1.6509,1.6509,136300000.0
2007-01-16 14:40:00,1.6507,1.651,1.6504,1.6505,136300000.0
2007-01-16 14:41:00,1.6507,1.6509,1.6506,1.6506,136300000.0
2007-01-16 14:42:00,1.6507,1.6508,1.6504,1.6504,136300000.0
2007-01-16 14:43:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-01-16 14:44:00,1.6505,1.6506,1.6499,1.6502,136300000.0
2007-01-16 14:45:00,1.6504,1.6507,1.6502,1.6502,136300000.0
2007-01-16 14:46:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2007-01-16 14:47:00,1.6504,1.6504,1.6496,1.6496,136300000.0
2007-01-16 14:48:00,1.6499,1.65,1.6499,1.6499,136300000.0
2007-01-16 14:49:00,1.65,1.6502,1.6499,1.6502,136300000.0
2007-01-16 14:50:00,1.6501,1.6502,1.6496,1.6496,136300000.0
2007-01-16 14:51:00,1.6499,1.6502,1.6496,1.6499,136300000.0
2007-01-16 14:52:00,1.6501,1.6501,1.6498,1.6501,136300000.0
2007-01-16 14:53:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2007-01-16 14:54:00,1.6501,1.6503,1.6499,1.6502,136300000.0
2007-01-16 14:55:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2007-01-16 14:56:00,1.6502,1.6503,1.6499,1.6503,136300000.0
2007-01-16 14:57:00,1.6499,1.6504,1.6499,1.6501,136300000.0
2007-01-16 14:58:00,1.65,1.6501,1.6496,1.6498,136300000.0
2007-01-16 14:59:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-01-16 15:00:00,1.6499,1.6502,1.6492,1.6499,136300000.0
2007-01-16 15:01:00,1.6497,1.6505,1.6496,1.6504,136300000.0
2007-01-16 15:02:00,1.6503,1.6504,1.6496,1.65,136300000.0
2007-01-16 15:03:00,1.6501,1.6507,1.6501,1.6507,136300000.0
2007-01-16 15:04:00,1.6505,1.6507,1.6503,1.6507,136300000.0
2007-01-16 15:05:00,1.6505,1.6507,1.6504,1.6504,136300000.0
2007-01-16 15:06:00,1.6503,1.6507,1.6501,1.6502,136300000.0
2007-01-16 15:07:00,1.6503,1.6505,1.6499,1.6502,136300000.0
2007-01-16 15:08:00,1.6503,1.6506,1.6501,1.6506,136300000.0
2007-01-16 15:09:00,1.6505,1.6508,1.6505,1.6508,136300000.0
2007-01-16 15:10:00,1.6506,1.6508,1.6504,1.6506,136300000.0
2007-01-16 15:11:00,1.6508,1.651,1.6505,1.6507,136300000.0
2007-01-16 15:12:00,1.6505,1.6509,1.6505,1.6509,136300000.0
2007-01-16 15:13:00,1.6508,1.6511,1.6504,1.6508,136300000.0
2007-01-16 15:14:00,1.651,1.651,1.6506,1.6508,136300000.0
2007-01-16 15:15:00,1.651,1.6511,1.6505,1.6509,136300000.0
2007-01-16 15:16:00,1.651,1.6511,1.6504,1.6508,136300000.0
2007-01-16 15:17:00,1.651,1.651,1.6504,1.6505,136300000.0
2007-01-16 15:18:00,1.6507,1.6508,1.6505,1.6508,136300000.0
2007-01-16 15:19:00,1.6505,1.6505,1.65,1.6501,136300000.0
2007-01-16 15:20:00,1.6503,1.6507,1.6499,1.6504,136300000.0
2007-01-16 15:21:00,1.6503,1.6503,1.6499,1.6499,136300000.0
2007-01-16 15:22:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-16 15:23:00,1.6499,1.6502,1.6494,1.65,136300000.0
2007-01-16 15:24:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2007-01-16 15:25:00,1.6496,1.6499,1.6493,1.6495,136300000.0
2007-01-16 15:26:00,1.6494,1.6495,1.6488,1.6489,136300000.0
2007-01-16 15:27:00,1.6487,1.6491,1.6485,1.6487,136300000.0
2007-01-16 15:28:00,1.6488,1.649,1.6486,1.6486,136300000.0
2007-01-16 15:29:00,1.649,1.6493,1.6487,1.6493,136300000.0
2007-01-16 15:30:00,1.6494,1.6498,1.649,1.6494,136300000.0
2007-01-16 15:31:00,1.6493,1.6503,1.649,1.6499,136300000.0
2007-01-16 15:32:00,1.65,1.6501,1.6494,1.6494,136300000.0
2007-01-16 15:33:00,1.6498,1.6498,1.6491,1.6496,136300000.0
2007-01-16 15:34:00,1.6498,1.6498,1.6494,1.6494,136300000.0
2007-01-16 15:35:00,1.6497,1.6498,1.6495,1.6498,136300000.0
2007-01-16 15:36:00,1.6499,1.6501,1.6489,1.6493,136300000.0
2007-01-16 15:37:00,1.6494,1.6495,1.6492,1.6493,136300000.0
2007-01-16 15:38:00,1.6494,1.6498,1.649,1.6495,136300000.0
2007-01-16 15:39:00,1.6493,1.6496,1.6488,1.6492,136300000.0
2007-01-16 15:40:00,1.6493,1.6493,1.6489,1.6491,136300000.0
2007-01-16 15:41:00,1.6493,1.6494,1.6491,1.6494,136300000.0
2007-01-16 15:42:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2007-01-16 15:43:00,1.6493,1.6495,1.6491,1.6493,136300000.0
2007-01-16 15:44:00,1.6495,1.6495,1.6491,1.6493,136300000.0
2007-01-16 15:45:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2007-01-16 15:46:00,1.6491,1.6495,1.6491,1.6493,136300000.0
2007-01-16 15:47:00,1.6496,1.6497,1.6492,1.6493,136300000.0
2007-01-16 15:48:00,1.6494,1.6495,1.649,1.6493,136300000.0
2007-01-16 15:49:00,1.6495,1.6495,1.6491,1.6491,136300000.0
2007-01-16 15:50:00,1.6492,1.6494,1.6488,1.6488,136300000.0
2007-01-16 15:51:00,1.6491,1.6491,1.6488,1.649,136300000.0
2007-01-16 15:52:00,1.6489,1.6492,1.6484,1.6492,136300000.0
2007-01-16 15:53:00,1.6489,1.6492,1.6488,1.6491,136300000.0
2007-01-16 15:54:00,1.6492,1.6493,1.6489,1.6492,136300000.0
2007-01-16 15:55:00,1.6491,1.6497,1.6491,1.6495,136300000.0
2007-01-16 15:56:00,1.6497,1.6499,1.6494,1.6497,136300000.0
2007-01-16 15:57:00,1.6499,1.65,1.6497,1.6497,136300000.0
2007-01-16 15:58:00,1.6499,1.65,1.6496,1.6498,136300000.0
2007-01-16 15:59:00,1.6499,1.65,1.6496,1.6498,136300000.0
2007-01-16 16:00:00,1.65,1.65,1.6496,1.6498,136300000.0
2007-01-16 16:01:00,1.65,1.6503,1.6499,1.6502,136300000.0
2007-01-16 16:02:00,1.6503,1.6503,1.65,1.65,136300000.0
2007-01-16 16:03:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-01-16 16:04:00,1.6501,1.6506,1.6501,1.6506,136300000.0
2007-01-16 16:05:00,1.6505,1.6507,1.6503,1.6505,136300000.0
2007-01-16 16:06:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-01-16 16:07:00,1.6502,1.6506,1.6502,1.6505,136300000.0
2007-01-16 16:09:00,1.6503,1.6503,1.65,1.6502,136300000.0
2007-01-16 16:10:00,1.6504,1.6506,1.6502,1.6505,136300000.0
2007-01-16 16:11:00,1.6506,1.6508,1.6503,1.6505,136300000.0
2007-01-16 16:12:00,1.6506,1.651,1.6503,1.6509,136300000.0
2007-01-16 16:13:00,1.6507,1.6511,1.6507,1.6508,136300000.0
2007-01-16 16:14:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-01-16 16:15:00,1.6508,1.6509,1.6506,1.6509,136300000.0
2007-01-16 16:16:00,1.6507,1.6509,1.6505,1.6507,136300000.0
2007-01-16 16:17:00,1.6509,1.6511,1.6508,1.6509,136300000.0
2007-01-16 16:18:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2007-01-16 16:19:00,1.6513,1.6515,1.6513,1.6514,136300000.0
2007-01-16 16:20:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2007-01-16 16:21:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2007-01-16 16:22:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2007-01-16 16:23:00,1.6512,1.6514,1.6508,1.651,136300000.0
2007-01-16 16:24:00,1.6509,1.6509,1.6503,1.6508,136300000.0
2007-01-16 16:25:00,1.651,1.651,1.6505,1.6506,136300000.0
2007-01-16 16:26:00,1.6508,1.6508,1.6505,1.6506,136300000.0
2007-01-16 16:27:00,1.6504,1.6512,1.6504,1.6512,136300000.0
2007-01-16 16:28:00,1.6511,1.6512,1.651,1.651,136300000.0
2007-01-16 16:29:00,1.6511,1.6511,1.6508,1.651,136300000.0
2007-01-16 16:30:00,1.6511,1.6511,1.6508,1.651,136300000.0
2007-01-16 16:31:00,1.6509,1.6512,1.6508,1.6512,136300000.0
2007-01-16 16:32:00,1.6511,1.6512,1.6508,1.651,136300000.0
2007-01-16 16:33:00,1.6508,1.651,1.6503,1.6505,136300000.0
2007-01-16 16:34:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2007-01-16 16:35:00,1.6506,1.6506,1.65,1.6502,136300000.0
2007-01-16 16:36:00,1.65,1.6506,1.65,1.6502,136300000.0
2007-01-16 16:37:00,1.6504,1.6506,1.6502,1.6504,136300000.0
2007-01-16 16:38:00,1.6505,1.6507,1.6497,1.6505,136300000.0
2007-01-16 16:39:00,1.6502,1.6507,1.65,1.6502,136300000.0
2007-01-16 16:40:00,1.6504,1.6508,1.6502,1.6504,136300000.0
2007-01-16 16:41:00,1.6505,1.6509,1.6504,1.6507,136300000.0
2007-01-16 16:42:00,1.6506,1.6506,1.6502,1.6502,136300000.0
2007-01-16 16:43:00,1.6504,1.6509,1.6502,1.6505,136300000.0
2007-01-16 16:44:00,1.6507,1.651,1.6503,1.6507,136300000.0
2007-01-16 16:45:00,1.6509,1.6511,1.6502,1.6506,136300000.0
2007-01-16 16:46:00,1.6504,1.6509,1.6503,1.6509,136300000.0
2007-01-16 16:47:00,1.6507,1.6519,1.6505,1.6519,136300000.0
2007-01-16 16:48:00,1.6516,1.6521,1.6513,1.6513,136300000.0
2007-01-16 16:49:00,1.6511,1.6516,1.6511,1.6514,136300000.0
2007-01-16 16:50:00,1.6516,1.6516,1.6513,1.6514,136300000.0
2007-01-16 16:51:00,1.6513,1.6516,1.6511,1.6514,136300000.0
2007-01-16 16:52:00,1.6515,1.6517,1.6514,1.6516,136300000.0
2007-01-16 16:53:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2007-01-16 16:54:00,1.6516,1.6518,1.6514,1.6516,136300000.0
2007-01-16 16:55:00,1.6514,1.6521,1.6514,1.6521,136300000.0
2007-01-16 16:56:00,1.652,1.652,1.6516,1.6516,136300000.0
2007-01-16 16:57:00,1.6514,1.6516,1.651,1.6511,136300000.0
2007-01-16 16:58:00,1.6513,1.6514,1.651,1.651,136300000.0
2007-01-16 16:59:00,1.6511,1.6519,1.6511,1.6518,136300000.0
2007-01-16 17:00:00,1.6516,1.6518,1.6515,1.6516,136300000.0
2007-01-16 17:01:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2007-01-16 17:02:00,1.6517,1.6518,1.6511,1.6513,136300000.0
2007-01-16 17:03:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2007-01-16 17:04:00,1.6513,1.6514,1.651,1.6513,136300000.0
2007-01-16 17:05:00,1.6511,1.6516,1.651,1.6514,136300000.0
2007-01-16 17:06:00,1.6516,1.6516,1.6512,1.6513,136300000.0
2007-01-16 17:07:00,1.651,1.6516,1.651,1.6513,136300000.0
2007-01-16 17:08:00,1.651,1.6516,1.651,1.6512,136300000.0
2007-01-16 17:09:00,1.6513,1.6513,1.6508,1.6511,136300000.0
2007-01-16 17:10:00,1.6513,1.6515,1.6511,1.6513,136300000.0
2007-01-16 17:11:00,1.6515,1.6516,1.6513,1.6515,136300000.0
2007-01-16 17:12:00,1.6513,1.6515,1.6511,1.6514,136300000.0
2007-01-16 17:13:00,1.6516,1.6516,1.6513,1.6514,136300000.0
2007-01-16 17:14:00,1.6512,1.6517,1.6512,1.6516,136300000.0
2007-01-16 17:15:00,1.6517,1.6519,1.6511,1.6517,136300000.0
2007-01-16 17:16:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2007-01-16 17:17:00,1.6514,1.6521,1.6513,1.6518,136300000.0
2007-01-16 17:18:00,1.6519,1.6523,1.6519,1.6521,136300000.0
2007-01-16 17:19:00,1.6522,1.6524,1.6519,1.6521,136300000.0
2007-01-16 17:20:00,1.6522,1.6523,1.6518,1.6521,136300000.0
2007-01-16 17:21:00,1.652,1.6522,1.652,1.6522,136300000.0
2007-01-16 17:22:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2007-01-16 17:23:00,1.6524,1.6524,1.6517,1.6519,136300000.0
2007-01-16 17:24:00,1.6518,1.6519,1.6514,1.6519,136300000.0
2007-01-16 17:25:00,1.6516,1.6517,1.6514,1.6515,136300000.0
2007-01-16 17:26:00,1.6517,1.6517,1.6513,1.6514,136300000.0
2007-01-16 17:27:00,1.6515,1.6515,1.6511,1.6514,136300000.0
2007-01-16 17:28:00,1.6516,1.6519,1.6512,1.6514,136300000.0
2007-01-16 17:29:00,1.6512,1.6515,1.6511,1.6514,136300000.0
2007-01-16 17:30:00,1.6515,1.6517,1.6511,1.6517,136300000.0
2007-01-16 17:31:00,1.6518,1.652,1.6516,1.6519,136300000.0
2007-01-16 17:32:00,1.6518,1.6521,1.6517,1.652,136300000.0
2007-01-16 17:33:00,1.6522,1.6522,1.6519,1.6522,136300000.0
2007-01-16 17:34:00,1.652,1.6523,1.6519,1.6519,136300000.0
2007-01-16 17:35:00,1.652,1.652,1.6514,1.6515,136300000.0
2007-01-16 17:36:00,1.6514,1.6515,1.651,1.6511,136300000.0
2007-01-16 17:37:00,1.651,1.6513,1.651,1.651,136300000.0
2007-01-16 17:38:00,1.6509,1.6515,1.6509,1.651,136300000.0
2007-01-16 17:39:00,1.6511,1.6515,1.6509,1.6512,136300000.0
2007-01-16 17:40:00,1.6513,1.6515,1.651,1.6511,136300000.0
2007-01-16 17:41:00,1.6513,1.6516,1.651,1.6512,136300000.0
2007-01-16 17:42:00,1.6511,1.6512,1.6508,1.6508,136300000.0
2007-01-16 17:43:00,1.651,1.651,1.6508,1.6509,136300000.0
2007-01-16 17:44:00,1.651,1.651,1.6505,1.6505,136300000.0
2007-01-16 17:45:00,1.6507,1.651,1.6503,1.651,136300000.0
2007-01-16 17:46:00,1.6509,1.651,1.6508,1.6508,136300000.0
2007-01-16 17:47:00,1.6507,1.651,1.6506,1.6508,136300000.0
2007-01-16 17:48:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-01-16 17:49:00,1.6506,1.6506,1.6498,1.65,136300000.0
2007-01-16 17:50:00,1.6501,1.6502,1.6499,1.6502,136300000.0
2007-01-16 17:51:00,1.65,1.6502,1.6497,1.6501,136300000.0
2007-01-16 17:52:00,1.65,1.6504,1.65,1.6503,136300000.0
2007-01-16 17:53:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-16 17:54:00,1.65,1.6501,1.6499,1.6499,136300000.0
2007-01-16 17:55:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-16 17:56:00,1.65,1.65,1.6495,1.6496,136300000.0
2007-01-16 17:57:00,1.6494,1.65,1.6494,1.6496,136300000.0
2007-01-16 17:58:00,1.6498,1.6498,1.6494,1.6496,136300000.0
2007-01-16 17:59:00,1.6495,1.6497,1.6494,1.6497,136300000.0
2007-01-16 18:00:00,1.6496,1.6497,1.6494,1.6497,136300000.0
2007-01-16 18:01:00,1.6498,1.6499,1.6495,1.6499,136300000.0
2007-01-16 18:02:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-01-16 18:03:00,1.6495,1.6496,1.6492,1.6493,136300000.0
2007-01-16 18:04:00,1.6494,1.6496,1.6492,1.6494,136300000.0
2007-01-16 18:05:00,1.6496,1.6497,1.6493,1.6497,136300000.0
2007-01-16 18:06:00,1.6498,1.65,1.6495,1.6497,136300000.0
2007-01-16 18:07:00,1.6499,1.6499,1.6495,1.6496,136300000.0
2007-01-16 18:08:00,1.6495,1.6496,1.6493,1.6494,136300000.0
2007-01-16 18:09:00,1.6493,1.6497,1.6493,1.6497,136300000.0
2007-01-16 18:10:00,1.6495,1.65,1.6495,1.65,136300000.0
2007-01-16 18:11:00,1.6498,1.65,1.6497,1.6499,136300000.0
2007-01-16 18:12:00,1.65,1.6501,1.6497,1.6498,136300000.0
2007-01-16 18:13:00,1.6497,1.6501,1.6495,1.6499,136300000.0
2007-01-16 18:14:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2007-01-16 18:15:00,1.65,1.6501,1.6495,1.6495,136300000.0
2007-01-16 18:16:00,1.6496,1.6502,1.6496,1.6502,136300000.0
2007-01-16 18:18:00,1.6504,1.6508,1.6504,1.6508,136300000.0
2007-01-16 18:19:00,1.651,1.651,1.6507,1.6509,136300000.0
2007-01-16 18:20:00,1.6507,1.6509,1.6506,1.6507,136300000.0
2007-01-16 18:21:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2007-01-16 18:22:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-01-16 18:23:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2007-01-16 18:24:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-01-16 18:25:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2007-01-16 18:26:00,1.651,1.651,1.6505,1.6505,136300000.0
2007-01-16 18:27:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2007-01-16 18:28:00,1.6505,1.6507,1.6504,1.6507,136300000.0
2007-01-16 18:29:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2007-01-16 18:30:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2007-01-16 18:31:00,1.6505,1.6507,1.6503,1.6507,136300000.0
2007-01-16 18:32:00,1.6509,1.6509,1.6503,1.6503,136300000.0
2007-01-16 18:33:00,1.6507,1.6508,1.6503,1.6505,136300000.0
2007-01-16 18:34:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-01-16 18:35:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-01-16 18:36:00,1.6504,1.6505,1.6501,1.6502,136300000.0
2007-01-16 18:37:00,1.6501,1.6505,1.6501,1.6504,136300000.0
2007-01-16 18:38:00,1.6503,1.6505,1.6501,1.6504,136300000.0
2007-01-16 18:39:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-01-16 18:40:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2007-01-16 18:41:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2007-01-16 18:42:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-01-16 18:43:00,1.6503,1.6507,1.6502,1.6507,136300000.0
2007-01-16 18:44:00,1.6508,1.651,1.6508,1.6509,136300000.0
2007-01-16 18:45:00,1.6508,1.651,1.6508,1.651,136300000.0
2007-01-16 18:46:00,1.6509,1.6509,1.6507,1.6509,136300000.0
2007-01-16 18:47:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2007-01-16 18:48:00,1.6508,1.6509,1.6506,1.6506,136300000.0
2007-01-16 18:49:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2007-01-16 18:50:00,1.6505,1.6506,1.6503,1.6505,136300000.0
2007-01-16 18:51:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2007-01-16 18:52:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-01-16 18:53:00,1.6504,1.6506,1.6501,1.6502,136300000.0
2007-01-16 18:54:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-01-16 18:55:00,1.6502,1.6505,1.6501,1.6504,136300000.0
2007-01-16 18:56:00,1.6503,1.6504,1.6501,1.6503,136300000.0
2007-01-16 18:57:00,1.6501,1.6504,1.6501,1.6503,136300000.0
2007-01-16 18:58:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-16 18:59:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2007-01-16 19:00:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-01-16 19:01:00,1.6503,1.6504,1.6501,1.6503,136300000.0
2007-01-16 19:02:00,1.6502,1.6504,1.6501,1.6501,136300000.0
2007-01-16 19:03:00,1.6503,1.6505,1.6501,1.6505,136300000.0
2007-01-16 19:04:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-01-16 19:05:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-01-16 19:06:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2007-01-16 19:07:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2007-01-16 19:09:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2007-01-16 19:10:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-01-16 19:12:00,1.6501,1.6503,1.65,1.65,136300000.0
2007-01-16 19:13:00,1.6501,1.6501,1.65,1.6501,136300000.0
2007-01-16 19:14:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-01-16 19:15:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-01-16 19:16:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-01-16 19:18:00,1.6497,1.65,1.6496,1.6498,136300000.0
2007-01-16 19:19:00,1.65,1.6501,1.6499,1.6501,136300000.0
2007-01-16 19:20:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-01-16 19:21:00,1.65,1.6501,1.65,1.65,136300000.0
2007-01-16 19:23:00,1.6499,1.65,1.6497,1.6498,136300000.0
2007-01-16 19:24:00,1.6496,1.6497,1.6494,1.6497,136300000.0
2007-01-16 19:25:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2007-01-16 19:26:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-01-16 19:27:00,1.6496,1.6496,1.6493,1.6493,136300000.0
2007-01-16 19:28:00,1.6492,1.6497,1.6492,1.6496,136300000.0
2007-01-16 19:29:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-01-16 19:30:00,1.6497,1.6498,1.6495,1.6498,136300000.0
2007-01-16 19:31:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-16 19:32:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-16 19:33:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-01-16 19:34:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-01-16 19:35:00,1.6498,1.65,1.6498,1.6498,136300000.0
2007-01-16 19:36:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-01-16 19:37:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-16 19:38:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-01-16 19:39:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-01-16 19:40:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-01-16 19:42:00,1.65,1.65,1.6498,1.65,136300000.0
2007-01-16 19:43:00,1.6498,1.65,1.6498,1.6498,136300000.0
2007-01-16 19:44:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-16 19:45:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-01-16 19:46:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-01-16 19:47:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-01-16 19:49:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2007-01-16 19:50:00,1.6497,1.6498,1.6494,1.6496,136300000.0
2007-01-16 19:51:00,1.6498,1.6498,1.6493,1.6497,136300000.0
2007-01-16 19:53:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2007-01-16 19:54:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2007-01-16 19:55:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-16 19:57:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2007-01-16 19:58:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-16 19:59:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-01-16 20:00:00,1.6499,1.65,1.6498,1.6498,136300000.0
2007-01-16 20:01:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-16 20:02:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-16 20:03:00,1.6496,1.6497,1.6493,1.6497,136300000.0
2007-01-16 20:04:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2007-01-16 20:05:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-01-16 20:06:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-01-16 20:07:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-16 20:08:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2007-01-16 20:09:00,1.6497,1.65,1.6497,1.6499,136300000.0
2007-01-16 20:10:00,1.65,1.65,1.6497,1.6497,136300000.0
2007-01-16 20:11:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-01-16 20:12:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-01-16 20:13:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2007-01-16 20:14:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-16 20:15:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-16 20:17:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-16 20:18:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-01-16 20:19:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2007-01-16 20:20:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-16 20:21:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-16 20:22:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-16 20:23:00,1.6496,1.6496,1.6494,1.6496,136300000.0
2007-01-16 20:24:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-01-16 20:25:00,1.6491,1.6493,1.6491,1.6491,136300000.0
2007-01-16 20:26:00,1.6492,1.6494,1.6491,1.6492,136300000.0
2007-01-16 20:27:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2007-01-16 20:28:00,1.6495,1.6496,1.6491,1.6491,136300000.0
2007-01-16 20:29:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-01-16 20:30:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-01-16 20:31:00,1.6497,1.6498,1.6495,1.6497,136300000.0
2007-01-16 20:32:00,1.6498,1.6501,1.6498,1.6498,136300000.0
2007-01-16 20:33:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-01-16 20:34:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-01-16 20:35:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-01-16 20:36:00,1.6493,1.6496,1.6492,1.6494,136300000.0
2007-01-16 20:37:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2007-01-16 20:38:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2007-01-16 20:40:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-01-16 20:41:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2007-01-16 20:42:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-01-16 20:43:00,1.6493,1.6493,1.6491,1.6492,136300000.0
2007-01-16 20:44:00,1.6491,1.6491,1.6488,1.6489,136300000.0
2007-01-16 20:45:00,1.6488,1.649,1.6488,1.649,136300000.0
2007-01-16 20:46:00,1.6489,1.649,1.6488,1.6488,136300000.0
2007-01-16 20:47:00,1.649,1.6497,1.649,1.6496,136300000.0
2007-01-16 20:48:00,1.6495,1.6495,1.6491,1.6491,136300000.0
2007-01-16 20:49:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2007-01-16 20:50:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-01-16 20:51:00,1.649,1.6491,1.649,1.6491,136300000.0
2007-01-16 20:52:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2007-01-16 20:54:00,1.6486,1.6487,1.6484,1.6485,136300000.0
2007-01-16 20:55:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2007-01-16 20:56:00,1.6486,1.6489,1.6485,1.6489,136300000.0
2007-01-16 20:57:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-01-16 20:58:00,1.6486,1.6488,1.6486,1.6487,136300000.0
2007-01-16 20:59:00,1.6486,1.6491,1.6485,1.6491,136300000.0
2007-01-16 21:00:00,1.649,1.6491,1.6488,1.6488,136300000.0
2007-01-16 21:01:00,1.649,1.649,1.6489,1.649,136300000.0
2007-01-16 21:02:00,1.6491,1.6492,1.649,1.6492,136300000.0
2007-01-16 21:03:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-16 21:04:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-01-16 21:07:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-16 21:11:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-01-16 21:13:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-16 21:14:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-16 21:15:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-16 21:16:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-16 21:18:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-16 21:20:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-16 21:21:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2007-01-16 21:22:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2007-01-16 21:23:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-01-16 21:24:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-01-16 21:25:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2007-01-16 21:26:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-16 21:29:00,1.6486,1.6488,1.6485,1.6486,136300000.0
2007-01-16 21:30:00,1.6487,1.6489,1.6484,1.6487,136300000.0
2007-01-16 21:31:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-01-16 21:32:00,1.6491,1.6491,1.6488,1.649,136300000.0
2007-01-16 21:33:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-01-16 21:34:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2007-01-16 21:35:00,1.6492,1.6492,1.649,1.6491,136300000.0
2007-01-16 21:36:00,1.649,1.6492,1.649,1.6491,136300000.0
2007-01-16 21:37:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-16 21:38:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-16 21:39:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-01-16 21:41:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-16 21:42:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-01-16 21:43:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2007-01-16 21:44:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2007-01-16 21:45:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2007-01-16 21:46:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2007-01-16 21:47:00,1.6488,1.649,1.6487,1.649,136300000.0
2007-01-16 21:48:00,1.6492,1.6494,1.649,1.6492,136300000.0
2007-01-16 21:49:00,1.649,1.6492,1.649,1.649,136300000.0
2007-01-16 21:50:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2007-01-16 21:51:00,1.649,1.6494,1.649,1.6492,136300000.0
2007-01-16 21:52:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-01-16 21:53:00,1.649,1.6492,1.649,1.649,136300000.0
2007-01-16 21:54:00,1.6491,1.6494,1.6491,1.6491,136300000.0
2007-01-16 21:55:00,1.649,1.649,1.6486,1.6488,136300000.0
2007-01-16 21:57:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-16 21:58:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2007-01-16 21:59:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-01-16 22:00:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2007-01-16 22:01:00,1.6483,1.6486,1.6483,1.6486,136300000.0
2007-01-16 22:02:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2007-01-16 22:04:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2007-01-16 22:05:00,1.6485,1.6486,1.6483,1.6483,136300000.0
2007-01-16 22:06:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2007-01-16 22:10:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-16 22:11:00,1.649,1.649,1.649,1.649,136300000.0
2007-01-16 22:13:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2007-01-16 22:14:00,1.6489,1.6489,1.6486,1.6486,136300000.0
2007-01-16 22:15:00,1.6488,1.6492,1.6488,1.6492,136300000.0
2007-01-16 22:16:00,1.649,1.6491,1.6487,1.649,136300000.0
2007-01-16 22:17:00,1.6489,1.649,1.6489,1.649,136300000.0
2007-01-16 22:19:00,1.6492,1.6492,1.6488,1.649,136300000.0
2007-01-16 22:20:00,1.6492,1.6492,1.649,1.6492,136300000.0
2007-01-16 22:21:00,1.6491,1.6492,1.649,1.6492,136300000.0
2007-01-16 22:23:00,1.649,1.6492,1.649,1.649,136300000.0
2007-01-16 22:24:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-01-16 22:28:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2007-01-16 22:29:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-16 22:30:00,1.6495,1.6497,1.6493,1.6495,136300000.0
2007-01-16 22:31:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2007-01-16 22:32:00,1.6493,1.6495,1.6492,1.6495,136300000.0
2007-01-16 22:33:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-01-16 22:34:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2007-01-16 22:35:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-01-16 22:36:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-01-16 22:37:00,1.6494,1.6497,1.6493,1.6497,136300000.0
2007-01-16 22:38:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2007-01-16 22:39:00,1.6495,1.6496,1.6492,1.6494,136300000.0
2007-01-16 22:40:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2007-01-16 22:41:00,1.6496,1.6499,1.6494,1.6497,136300000.0
2007-01-16 22:42:00,1.6499,1.6503,1.6497,1.6497,136300000.0
2007-01-16 22:43:00,1.6498,1.6502,1.6497,1.6502,136300000.0
2007-01-16 22:44:00,1.6498,1.6509,1.6497,1.6509,136300000.0
2007-01-16 22:45:00,1.6508,1.6511,1.6502,1.6502,136300000.0
2007-01-16 22:46:00,1.6497,1.6504,1.6497,1.6502,136300000.0
2007-01-16 22:47:00,1.6505,1.6512,1.6499,1.6501,136300000.0
2007-01-16 22:48:00,1.65,1.6503,1.6498,1.6499,136300000.0
2007-01-16 22:49:00,1.65,1.6501,1.6498,1.6498,136300000.0
2007-01-16 22:50:00,1.65,1.6502,1.6497,1.65,136300000.0
2007-01-16 22:51:00,1.6501,1.6503,1.6497,1.6498,136300000.0
2007-01-16 22:52:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2007-01-16 22:53:00,1.6498,1.6501,1.6496,1.65,136300000.0
2007-01-16 22:54:00,1.6499,1.6501,1.6498,1.6498,136300000.0
2007-01-16 22:55:00,1.6499,1.6502,1.6496,1.6497,136300000.0
2007-01-16 22:56:00,1.6499,1.6499,1.6496,1.6498,136300000.0
2007-01-16 22:57:00,1.6494,1.6495,1.6491,1.6492,136300000.0
2007-01-16 22:58:00,1.6493,1.6498,1.6491,1.6494,136300000.0
2007-01-16 22:59:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-01-16 23:00:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-01-16 23:01:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-01-16 23:02:00,1.6493,1.6496,1.649,1.649,136300000.0
2007-01-16 23:03:00,1.6491,1.6494,1.649,1.649,136300000.0
2007-01-16 23:04:00,1.6492,1.6492,1.649,1.649,136300000.0
2007-01-16 23:05:00,1.6489,1.6493,1.6489,1.6492,136300000.0
2007-01-16 23:06:00,1.6494,1.6494,1.649,1.6491,136300000.0
2007-01-16 23:07:00,1.6493,1.6493,1.649,1.6493,136300000.0
2007-01-16 23:08:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2007-01-16 23:09:00,1.6492,1.6498,1.6492,1.6497,136300000.0
2007-01-16 23:10:00,1.6496,1.6499,1.6496,1.6498,136300000.0
2007-01-16 23:11:00,1.6497,1.6504,1.6497,1.6501,136300000.0
2007-01-16 23:12:00,1.6504,1.6506,1.6498,1.6501,136300000.0
2007-01-16 23:13:00,1.6499,1.6502,1.6499,1.65,136300000.0
2007-01-16 23:14:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-01-16 23:15:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-01-16 23:16:00,1.6503,1.6503,1.65,1.65,136300000.0
2007-01-16 23:17:00,1.6498,1.6501,1.6496,1.6501,136300000.0
2007-01-16 23:18:00,1.65,1.6501,1.65,1.65,136300000.0
2007-01-16 23:19:00,1.6499,1.6504,1.6499,1.6504,136300000.0
2007-01-16 23:20:00,1.6503,1.6506,1.6503,1.6504,136300000.0
2007-01-16 23:21:00,1.6503,1.6503,1.65,1.6501,136300000.0
2007-01-16 23:22:00,1.65,1.6501,1.65,1.65,136300000.0
2007-01-16 23:23:00,1.6501,1.6504,1.65,1.6503,136300000.0
2007-01-16 23:24:00,1.6501,1.6506,1.6501,1.6506,136300000.0
2007-01-16 23:25:00,1.6504,1.6507,1.6502,1.6507,136300000.0
2007-01-16 23:26:00,1.6508,1.6515,1.6506,1.6512,136300000.0
2007-01-16 23:27:00,1.6514,1.6515,1.6509,1.651,136300000.0
2007-01-16 23:28:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2007-01-16 23:29:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2007-01-16 23:30:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2007-01-16 23:31:00,1.6514,1.6517,1.6514,1.6515,136300000.0
2007-01-16 23:32:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-01-16 23:33:00,1.6515,1.6515,1.6512,1.6513,136300000.0
2007-01-16 23:34:00,1.6514,1.6517,1.6512,1.6514,136300000.0
2007-01-16 23:35:00,1.6516,1.6518,1.6516,1.6518,136300000.0
2007-01-16 23:36:00,1.6516,1.6519,1.6515,1.6515,136300000.0
2007-01-16 23:37:00,1.6514,1.6515,1.6511,1.6514,136300000.0
2007-01-16 23:38:00,1.6515,1.6517,1.6514,1.6517,136300000.0
2007-01-16 23:39:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2007-01-16 23:40:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2007-01-16 23:41:00,1.6518,1.652,1.6518,1.652,136300000.0
2007-01-16 23:42:00,1.6523,1.6523,1.652,1.652,136300000.0
2007-01-16 23:43:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2007-01-16 23:44:00,1.6524,1.6524,1.6516,1.6518,136300000.0
2007-01-16 23:45:00,1.6519,1.652,1.6517,1.652,136300000.0
2007-01-16 23:46:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2007-01-16 23:47:00,1.6522,1.6525,1.6521,1.6521,136300000.0
2007-01-16 23:48:00,1.6522,1.6522,1.6518,1.652,136300000.0
2007-01-16 23:49:00,1.6518,1.652,1.6517,1.6518,136300000.0
2007-01-16 23:50:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-01-16 23:51:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2007-01-16 23:52:00,1.652,1.652,1.6519,1.652,136300000.0
2007-01-16 23:53:00,1.6519,1.652,1.6518,1.6518,136300000.0
2007-01-16 23:54:00,1.652,1.652,1.6516,1.6516,136300000.0
2007-01-16 23:55:00,1.6514,1.6514,1.6512,1.6514,136300000.0
2007-01-16 23:56:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2007-01-16 23:57:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2007-01-16 23:58:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-01-16 23:59:00,1.6515,1.6516,1.6512,1.6512,136300000.0
2007-01-17 00:00:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2007-01-17 00:01:00,1.6511,1.6512,1.6509,1.6512,136300000.0
2007-01-17 00:02:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2007-01-17 00:03:00,1.6512,1.6512,1.651,1.651,136300000.0
2007-01-17 00:04:00,1.6511,1.6512,1.651,1.651,136300000.0
2007-01-17 00:05:00,1.6509,1.651,1.6508,1.6509,136300000.0
2007-01-17 00:06:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2007-01-17 00:07:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2007-01-17 00:08:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-01-17 00:09:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2007-01-17 00:10:00,1.65,1.6501,1.6498,1.6498,136300000.0
2007-01-17 00:11:00,1.65,1.6501,1.6498,1.6499,136300000.0
2007-01-17 00:12:00,1.65,1.6503,1.65,1.6501,136300000.0
2007-01-17 00:13:00,1.6502,1.6504,1.65,1.65,136300000.0
2007-01-17 00:14:00,1.6501,1.6503,1.6499,1.6503,136300000.0
2007-01-17 00:15:00,1.6502,1.6504,1.6501,1.6501,136300000.0
2007-01-17 00:16:00,1.6502,1.6502,1.65,1.6502,136300000.0
2007-01-17 00:17:00,1.6503,1.6504,1.6501,1.6503,136300000.0
2007-01-17 00:18:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2007-01-17 00:19:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2007-01-17 00:20:00,1.6502,1.6503,1.6499,1.6499,136300000.0
2007-01-17 00:21:00,1.65,1.6501,1.6499,1.6501,136300000.0
2007-01-17 00:22:00,1.65,1.6502,1.6499,1.6499,136300000.0
2007-01-17 00:23:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-17 00:24:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2007-01-17 00:25:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-01-17 00:26:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-01-17 00:27:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-01-17 00:29:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-17 00:30:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-01-17 00:31:00,1.6501,1.6504,1.65,1.6503,136300000.0
2007-01-17 00:32:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-01-17 00:33:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2007-01-17 00:34:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-01-17 00:35:00,1.6505,1.6509,1.6504,1.6508,136300000.0
2007-01-17 00:36:00,1.6507,1.651,1.6504,1.6508,136300000.0
2007-01-17 00:37:00,1.6507,1.651,1.6506,1.6507,136300000.0
2007-01-17 00:38:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2007-01-17 00:39:00,1.6509,1.6509,1.6502,1.6505,136300000.0
2007-01-17 00:40:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2007-01-17 00:41:00,1.6505,1.651,1.6505,1.6508,136300000.0
2007-01-17 00:42:00,1.6509,1.651,1.6507,1.6508,136300000.0
2007-01-17 00:43:00,1.6509,1.6509,1.6507,1.6508,136300000.0
2007-01-17 00:44:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-01-17 00:45:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2007-01-17 00:46:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-01-17 00:47:00,1.6506,1.6507,1.6504,1.6504,136300000.0
2007-01-17 00:48:00,1.6503,1.6504,1.65,1.6502,136300000.0
2007-01-17 00:49:00,1.6501,1.6502,1.6498,1.6501,136300000.0
2007-01-17 00:50:00,1.6498,1.6499,1.6494,1.6495,136300000.0
2007-01-17 00:51:00,1.6497,1.65,1.6496,1.6499,136300000.0
2007-01-17 00:52:00,1.6501,1.6502,1.6499,1.6502,136300000.0
2007-01-17 00:53:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2007-01-17 00:54:00,1.65,1.6508,1.65,1.6508,136300000.0
2007-01-17 00:55:00,1.6507,1.6511,1.6504,1.6509,136300000.0
2007-01-17 00:56:00,1.6507,1.651,1.6507,1.6508,136300000.0
2007-01-17 00:57:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-01-17 00:58:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2007-01-17 00:59:00,1.6506,1.6506,1.6501,1.6501,136300000.0
2007-01-17 01:00:00,1.6502,1.6503,1.65,1.65,136300000.0
2007-01-17 01:01:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-01-17 01:02:00,1.6504,1.6504,1.65,1.65,136300000.0
2007-01-17 01:03:00,1.6501,1.6502,1.65,1.6502,136300000.0
2007-01-17 01:04:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-17 01:05:00,1.6504,1.6504,1.6499,1.6499,136300000.0
2007-01-17 01:06:00,1.6502,1.6502,1.6497,1.6497,136300000.0
2007-01-17 01:07:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2007-01-17 01:08:00,1.6495,1.6499,1.6495,1.6497,136300000.0
2007-01-17 01:09:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2007-01-17 01:10:00,1.6495,1.6495,1.6488,1.649,136300000.0
2007-01-17 01:11:00,1.6488,1.6494,1.6488,1.6494,136300000.0
2007-01-17 01:12:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-01-17 01:13:00,1.6494,1.6498,1.6494,1.6497,136300000.0
2007-01-17 01:14:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-01-17 01:15:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-01-17 01:16:00,1.6497,1.6497,1.6492,1.6492,136300000.0
2007-01-17 01:17:00,1.6489,1.6492,1.6489,1.6489,136300000.0
2007-01-17 01:18:00,1.6492,1.6493,1.6489,1.6492,136300000.0
2007-01-17 01:19:00,1.6489,1.6492,1.6489,1.6489,136300000.0
2007-01-17 01:20:00,1.6491,1.6496,1.6491,1.6491,136300000.0
2007-01-17 01:21:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2007-01-17 01:22:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-01-17 01:23:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2007-01-17 01:24:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-01-17 01:25:00,1.6493,1.6497,1.6493,1.6495,136300000.0
2007-01-17 01:26:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2007-01-17 01:27:00,1.6495,1.6496,1.6492,1.6494,136300000.0
2007-01-17 01:28:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2007-01-17 01:30:00,1.6494,1.65,1.6494,1.6498,136300000.0
2007-01-17 01:31:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-01-17 01:32:00,1.6496,1.65,1.6496,1.6496,136300000.0
2007-01-17 01:33:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-01-17 01:34:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 01:36:00,1.6499,1.65,1.6497,1.6497,136300000.0
2007-01-17 01:38:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-17 01:39:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-17 01:40:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-01-17 01:41:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-01-17 01:43:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 01:44:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-01-17 01:46:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-17 01:47:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2007-01-17 01:49:00,1.6497,1.6497,1.6495,1.6497,136300000.0
2007-01-17 01:50:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-17 01:51:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-01-17 01:52:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-01-17 01:53:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 01:54:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2007-01-17 01:55:00,1.6495,1.6499,1.6495,1.6497,136300000.0
2007-01-17 01:57:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-17 01:58:00,1.6497,1.6499,1.6495,1.6497,136300000.0
2007-01-17 01:59:00,1.65,1.65,1.6497,1.65,136300000.0
2007-01-17 02:00:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2007-01-17 02:01:00,1.6499,1.6499,1.6494,1.6497,136300000.0
2007-01-17 02:02:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-01-17 02:03:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2007-01-17 02:04:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2007-01-17 02:05:00,1.6496,1.65,1.6496,1.65,136300000.0
2007-01-17 02:06:00,1.6499,1.65,1.6497,1.6499,136300000.0
2007-01-17 02:07:00,1.6497,1.65,1.6497,1.65,136300000.0
2007-01-17 02:08:00,1.6501,1.6501,1.6497,1.6497,136300000.0
2007-01-17 02:09:00,1.6499,1.65,1.6497,1.6497,136300000.0
2007-01-17 02:13:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-01-17 02:14:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-01-17 02:19:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-01-17 02:20:00,1.6492,1.6496,1.6492,1.6496,136300000.0
2007-01-17 02:21:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 02:26:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-01-17 02:27:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-01-17 02:28:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-01-17 02:29:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2007-01-17 02:31:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-01-17 02:32:00,1.6494,1.6497,1.6494,1.6494,136300000.0
2007-01-17 02:33:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-01-17 02:35:00,1.6492,1.6494,1.6491,1.6491,136300000.0
2007-01-17 02:36:00,1.6492,1.6494,1.6491,1.6494,136300000.0
2007-01-17 02:37:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-01-17 02:38:00,1.649,1.6492,1.6488,1.6488,136300000.0
2007-01-17 02:39:00,1.6489,1.6492,1.6489,1.6492,136300000.0
2007-01-17 02:41:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2007-01-17 02:42:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2007-01-17 02:43:00,1.6491,1.6495,1.6491,1.6493,136300000.0
2007-01-17 02:44:00,1.6494,1.6499,1.6492,1.6499,136300000.0
2007-01-17 02:45:00,1.6497,1.6497,1.6495,1.6497,136300000.0
2007-01-17 02:46:00,1.6495,1.65,1.6494,1.65,136300000.0
2007-01-17 02:47:00,1.6502,1.6502,1.6497,1.6502,136300000.0
2007-01-17 02:48:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-17 02:49:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-17 02:50:00,1.65,1.6502,1.65,1.6502,136300000.0
2007-01-17 02:52:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-01-17 02:53:00,1.65,1.6502,1.65,1.6502,136300000.0
2007-01-17 02:54:00,1.65,1.6502,1.6497,1.6499,136300000.0
2007-01-17 02:55:00,1.65,1.6501,1.6499,1.65,136300000.0
2007-01-17 02:56:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-01-17 02:57:00,1.6499,1.6501,1.6499,1.6499,136300000.0
2007-01-17 02:58:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-01-17 02:59:00,1.65,1.65,1.6499,1.65,136300000.0
2007-01-17 03:00:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2007-01-17 03:01:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2007-01-17 03:02:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-01-17 03:05:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-01-17 03:06:00,1.6498,1.65,1.6497,1.65,136300000.0
2007-01-17 03:08:00,1.6498,1.6498,1.6496,1.6498,136300000.0
2007-01-17 03:09:00,1.65,1.65,1.6497,1.6497,136300000.0
2007-01-17 03:10:00,1.65,1.65,1.6497,1.6497,136300000.0
2007-01-17 03:11:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2007-01-17 03:14:00,1.6497,1.6497,1.6494,1.6496,136300000.0
2007-01-17 03:18:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2007-01-17 03:20:00,1.6496,1.6498,1.6495,1.6495,136300000.0
2007-01-17 03:21:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-01-17 03:22:00,1.6497,1.65,1.6497,1.6499,136300000.0
2007-01-17 03:25:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-01-17 03:29:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-01-17 03:30:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-01-17 03:33:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 03:34:00,1.6495,1.6497,1.6494,1.6495,136300000.0
2007-01-17 03:35:00,1.6496,1.6499,1.6496,1.6499,136300000.0
2007-01-17 03:36:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2007-01-17 03:40:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-01-17 03:44:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-17 03:45:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2007-01-17 03:46:00,1.6495,1.6496,1.6492,1.6492,136300000.0
2007-01-17 03:47:00,1.6495,1.6497,1.6492,1.6494,136300000.0
2007-01-17 03:48:00,1.6495,1.6497,1.6495,1.6495,136300000.0
2007-01-17 03:49:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 03:50:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-01-17 03:53:00,1.6497,1.6498,1.6495,1.6498,136300000.0
2007-01-17 03:54:00,1.6497,1.6497,1.6492,1.6495,136300000.0
2007-01-17 03:55:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 03:59:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2007-01-17 04:00:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-01-17 04:02:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-01-17 04:04:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-01-17 04:10:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2007-01-17 04:14:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-01-17 04:15:00,1.6497,1.65,1.6496,1.6498,136300000.0
2007-01-17 04:16:00,1.6496,1.65,1.6496,1.65,136300000.0
2007-01-17 04:17:00,1.6503,1.6503,1.6498,1.6498,136300000.0
2007-01-17 04:18:00,1.65,1.65,1.65,1.65,136300000.0
2007-01-17 04:19:00,1.6503,1.6503,1.6499,1.65,136300000.0
2007-01-17 04:20:00,1.6499,1.6503,1.6499,1.6503,136300000.0
2007-01-17 04:21:00,1.65,1.6505,1.65,1.6503,136300000.0
2007-01-17 04:22:00,1.6501,1.6503,1.65,1.6501,136300000.0
2007-01-17 04:23:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-01-17 04:24:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-01-17 04:25:00,1.65,1.65,1.6497,1.6497,136300000.0
2007-01-17 04:26:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-01-17 04:27:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-01-17 04:28:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-01-17 04:29:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-01-17 04:30:00,1.65,1.6501,1.6498,1.6498,136300000.0
2007-01-17 04:31:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-01-17 04:32:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 04:33:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-01-17 04:34:00,1.6499,1.6501,1.6497,1.65,136300000.0
2007-01-17 04:35:00,1.6501,1.6502,1.6499,1.65,136300000.0
2007-01-17 04:36:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2007-01-17 04:37:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2007-01-17 04:38:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-01-17 04:39:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-17 04:41:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-01-17 04:42:00,1.6497,1.65,1.6497,1.65,136300000.0
2007-01-17 04:43:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-01-17 04:47:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-17 04:48:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 04:49:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-17 04:54:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-17 04:55:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-01-17 04:56:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-01-17 04:57:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-01-17 04:58:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-01-17 04:59:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2007-01-17 05:00:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2007-01-17 05:01:00,1.6494,1.6494,1.6492,1.6494,136300000.0
2007-01-17 05:02:00,1.6495,1.6497,1.6493,1.6493,136300000.0
2007-01-17 05:03:00,1.649,1.6495,1.649,1.6493,136300000.0
2007-01-17 05:04:00,1.6492,1.6497,1.6492,1.6493,136300000.0
2007-01-17 05:05:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-01-17 05:06:00,1.649,1.6495,1.649,1.6494,136300000.0
2007-01-17 05:07:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2007-01-17 05:08:00,1.6485,1.6492,1.6485,1.649,136300000.0
2007-01-17 05:09:00,1.6487,1.649,1.6487,1.649,136300000.0
2007-01-17 05:10:00,1.6489,1.649,1.6487,1.649,136300000.0
2007-01-17 05:11:00,1.6488,1.6494,1.6488,1.649,136300000.0
2007-01-17 05:12:00,1.6492,1.6493,1.649,1.649,136300000.0
2007-01-17 05:14:00,1.6493,1.6493,1.649,1.649,136300000.0
2007-01-17 05:17:00,1.6489,1.649,1.6489,1.649,136300000.0
2007-01-17 05:18:00,1.6488,1.6492,1.6488,1.6492,136300000.0
2007-01-17 05:19:00,1.649,1.649,1.6489,1.649,136300000.0
2007-01-17 05:20:00,1.6491,1.6491,1.6489,1.649,136300000.0
2007-01-17 05:21:00,1.6489,1.649,1.6488,1.6488,136300000.0
2007-01-17 05:22:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-17 05:24:00,1.649,1.6491,1.6487,1.6488,136300000.0
2007-01-17 05:25:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-01-17 05:26:00,1.649,1.649,1.6489,1.649,136300000.0
2007-01-17 05:30:00,1.6489,1.649,1.6487,1.6487,136300000.0
2007-01-17 05:31:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-01-17 05:35:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-17 05:38:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2007-01-17 05:39:00,1.6485,1.6488,1.6484,1.6487,136300000.0
2007-01-17 05:40:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2007-01-17 05:41:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-17 05:42:00,1.6488,1.649,1.6488,1.649,136300000.0
2007-01-17 05:43:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-01-17 05:44:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-17 05:46:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-17 05:47:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-01-17 05:48:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-17 05:49:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-01-17 05:50:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-17 05:51:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2007-01-17 05:53:00,1.6486,1.6487,1.6485,1.6485,136300000.0
2007-01-17 05:54:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-01-17 05:55:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2007-01-17 05:57:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-17 05:59:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-01-17 06:00:00,1.6489,1.6491,1.6484,1.6489,136300000.0
2007-01-17 06:01:00,1.6487,1.6487,1.6482,1.6487,136300000.0
2007-01-17 06:05:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-01-17 06:06:00,1.6492,1.6496,1.6492,1.6495,136300000.0
2007-01-17 06:07:00,1.6494,1.6496,1.6492,1.6495,136300000.0
2007-01-17 06:09:00,1.6497,1.6497,1.6491,1.6491,136300000.0
2007-01-17 06:10:00,1.6493,1.6493,1.6489,1.6489,136300000.0
2007-01-17 06:11:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-01-17 06:12:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2007-01-17 06:13:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-01-17 06:14:00,1.6488,1.6488,1.6484,1.6484,136300000.0
2007-01-17 06:15:00,1.6486,1.6486,1.6484,1.6486,136300000.0
2007-01-17 06:16:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-01-17 06:17:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2007-01-17 06:18:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2007-01-17 06:19:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-01-17 06:22:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-17 06:23:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-01-17 06:24:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-01-17 06:26:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-01-17 06:31:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-01-17 06:35:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-01-17 06:36:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-01-17 06:37:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-01-17 06:38:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-17 06:39:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2007-01-17 06:40:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-01-17 06:41:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-17 06:42:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-01-17 06:43:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2007-01-17 06:45:00,1.6482,1.6482,1.648,1.648,136300000.0
2007-01-17 06:46:00,1.6481,1.6481,1.6479,1.648,136300000.0
2007-01-17 06:47:00,1.6479,1.648,1.6478,1.6479,136300000.0
2007-01-17 06:48:00,1.6478,1.648,1.6478,1.6479,136300000.0
2007-01-17 06:49:00,1.648,1.648,1.6479,1.6479,136300000.0
2007-01-17 06:50:00,1.6476,1.648,1.6474,1.6477,136300000.0
2007-01-17 06:51:00,1.6479,1.6479,1.6474,1.6476,136300000.0
2007-01-17 06:52:00,1.6477,1.648,1.6477,1.648,136300000.0
2007-01-17 06:53:00,1.6478,1.6482,1.6478,1.648,136300000.0
2007-01-17 06:54:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2007-01-17 06:55:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2007-01-17 06:56:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2007-01-17 06:57:00,1.6476,1.6478,1.6474,1.6474,136300000.0
2007-01-17 06:58:00,1.6476,1.6482,1.6474,1.648,136300000.0
2007-01-17 06:59:00,1.6482,1.6484,1.648,1.6484,136300000.0
2007-01-17 07:00:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2007-01-17 07:01:00,1.648,1.648,1.6479,1.648,136300000.0
2007-01-17 07:02:00,1.6478,1.6484,1.6478,1.6482,136300000.0
2007-01-17 07:03:00,1.6484,1.6484,1.648,1.6481,136300000.0
2007-01-17 07:04:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2007-01-17 07:05:00,1.648,1.6481,1.6474,1.6474,136300000.0
2007-01-17 07:06:00,1.6476,1.6479,1.6474,1.6476,136300000.0
2007-01-17 07:07:00,1.6478,1.6482,1.6478,1.648,136300000.0
2007-01-17 07:08:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2007-01-17 07:09:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2007-01-17 07:10:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2007-01-17 07:11:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2007-01-17 07:12:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2007-01-17 07:13:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-17 07:14:00,1.6482,1.6487,1.648,1.6485,136300000.0
2007-01-17 07:15:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-01-17 07:16:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2007-01-17 07:17:00,1.6479,1.648,1.6477,1.6479,136300000.0
2007-01-17 07:19:00,1.6481,1.6485,1.6481,1.6485,136300000.0
2007-01-17 07:20:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2007-01-17 07:21:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-01-17 07:22:00,1.648,1.6482,1.648,1.6482,136300000.0
2007-01-17 07:23:00,1.648,1.6485,1.648,1.6485,136300000.0
2007-01-17 07:24:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2007-01-17 07:25:00,1.6481,1.6483,1.648,1.648,136300000.0
2007-01-17 07:26:00,1.6479,1.648,1.6479,1.648,136300000.0
2007-01-17 07:27:00,1.6479,1.648,1.6479,1.648,136300000.0
2007-01-17 07:28:00,1.6482,1.6482,1.6479,1.648,136300000.0
2007-01-17 07:29:00,1.6479,1.648,1.6479,1.648,136300000.0
2007-01-17 07:30:00,1.6479,1.6482,1.6478,1.648,136300000.0
2007-01-17 07:31:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-01-17 07:32:00,1.648,1.648,1.6479,1.648,136300000.0
2007-01-17 07:33:00,1.6482,1.6482,1.648,1.6482,136300000.0
2007-01-17 07:34:00,1.648,1.648,1.6477,1.6478,136300000.0
2007-01-17 07:35:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2007-01-17 07:36:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-01-17 07:37:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-01-17 07:39:00,1.648,1.648,1.648,1.648,136300000.0
2007-01-17 07:40:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2007-01-17 07:41:00,1.648,1.648,1.6479,1.6479,136300000.0
2007-01-17 07:42:00,1.648,1.6486,1.648,1.6486,136300000.0
2007-01-17 07:43:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-01-17 07:44:00,1.6485,1.6485,1.6484,1.6485,136300000.0
2007-01-17 07:45:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-01-17 07:46:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-01-17 07:47:00,1.6482,1.6484,1.6482,1.6482,136300000.0
2007-01-17 07:48:00,1.6485,1.6487,1.6482,1.6487,136300000.0
2007-01-17 07:50:00,1.6486,1.6488,1.6486,1.6486,136300000.0
2007-01-17 07:52:00,1.6485,1.6488,1.6485,1.6488,136300000.0
2007-01-17 07:53:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-01-17 07:54:00,1.6486,1.6488,1.6483,1.6483,136300000.0
2007-01-17 07:55:00,1.6484,1.6486,1.6484,1.6485,136300000.0
2007-01-17 07:56:00,1.6484,1.6485,1.6482,1.6482,136300000.0
2007-01-17 07:57:00,1.6484,1.6484,1.6482,1.6484,136300000.0
2007-01-17 07:58:00,1.6482,1.6485,1.6481,1.6482,136300000.0
2007-01-17 07:59:00,1.6481,1.6485,1.648,1.648,136300000.0
2007-01-17 08:00:00,1.6482,1.6485,1.648,1.6485,136300000.0
2007-01-17 08:01:00,1.6482,1.6482,1.648,1.648,136300000.0
2007-01-17 08:02:00,1.6482,1.6482,1.6479,1.6481,136300000.0
2007-01-17 08:03:00,1.6479,1.648,1.6474,1.6478,136300000.0
2007-01-17 08:04:00,1.6477,1.6481,1.6477,1.6477,136300000.0
2007-01-17 08:05:00,1.6479,1.6479,1.6475,1.6476,136300000.0
2007-01-17 08:06:00,1.6477,1.6477,1.6473,1.6473,136300000.0
2007-01-17 08:07:00,1.6471,1.6474,1.6468,1.6473,136300000.0
2007-01-17 08:08:00,1.6474,1.6477,1.647,1.6471,136300000.0
2007-01-17 08:09:00,1.6472,1.6475,1.647,1.6475,136300000.0
2007-01-17 08:10:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2007-01-17 08:11:00,1.6474,1.6475,1.6473,1.6473,136300000.0
2007-01-17 08:12:00,1.6471,1.6473,1.6471,1.6471,136300000.0
2007-01-17 08:13:00,1.6473,1.6476,1.6471,1.6475,136300000.0
2007-01-17 08:14:00,1.6473,1.6474,1.647,1.6474,136300000.0
2007-01-17 08:15:00,1.647,1.6478,1.647,1.6478,136300000.0
2007-01-17 08:16:00,1.6476,1.6484,1.6476,1.6483,136300000.0
2007-01-17 08:17:00,1.6481,1.6483,1.6476,1.648,136300000.0
2007-01-17 08:18:00,1.6481,1.6481,1.6475,1.6475,136300000.0
2007-01-17 08:19:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2007-01-17 08:20:00,1.6481,1.6483,1.6481,1.6481,136300000.0
2007-01-17 08:21:00,1.6479,1.648,1.6478,1.648,136300000.0
2007-01-17 08:22:00,1.6482,1.6482,1.6478,1.6479,136300000.0
2007-01-17 08:23:00,1.6478,1.6481,1.6478,1.6478,136300000.0
2007-01-17 08:24:00,1.6479,1.6481,1.6478,1.6478,136300000.0
2007-01-17 08:25:00,1.6476,1.6478,1.6473,1.6475,136300000.0
2007-01-17 08:26:00,1.6476,1.6476,1.6475,1.6476,136300000.0
2007-01-17 08:27:00,1.6475,1.6478,1.6474,1.6478,136300000.0
2007-01-17 08:28:00,1.6476,1.6478,1.6475,1.6476,136300000.0
2007-01-17 08:29:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2007-01-17 08:30:00,1.6476,1.648,1.6476,1.6477,136300000.0
2007-01-17 08:31:00,1.6479,1.6479,1.6477,1.6477,136300000.0
2007-01-17 08:32:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2007-01-17 08:33:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-01-17 08:34:00,1.648,1.648,1.6479,1.6479,136300000.0
2007-01-17 08:35:00,1.648,1.6482,1.6479,1.6482,136300000.0
2007-01-17 08:36:00,1.648,1.648,1.6476,1.6478,136300000.0
2007-01-17 08:37:00,1.6476,1.6478,1.6476,1.6476,136300000.0
2007-01-17 08:38:00,1.6477,1.6478,1.6476,1.6476,136300000.0
2007-01-17 08:39:00,1.6475,1.6476,1.6474,1.6474,136300000.0
2007-01-17 08:40:00,1.6476,1.6477,1.6474,1.6476,136300000.0
2007-01-17 08:41:00,1.6474,1.6479,1.6474,1.6479,136300000.0
2007-01-17 08:42:00,1.6481,1.6481,1.6475,1.6475,136300000.0
2007-01-17 08:43:00,1.6476,1.648,1.6474,1.648,136300000.0
2007-01-17 08:44:00,1.6482,1.6482,1.6478,1.6479,136300000.0
2007-01-17 08:45:00,1.648,1.648,1.6476,1.6478,136300000.0
2007-01-17 08:46:00,1.6476,1.6478,1.6475,1.6476,136300000.0
2007-01-17 08:47:00,1.6479,1.6481,1.6477,1.6479,136300000.0
2007-01-17 08:48:00,1.6481,1.6481,1.6478,1.6479,136300000.0
2007-01-17 08:49:00,1.6481,1.6483,1.6479,1.6481,136300000.0
2007-01-17 08:50:00,1.6483,1.6483,1.6477,1.6477,136300000.0
2007-01-17 08:51:00,1.6479,1.6479,1.6475,1.6478,136300000.0
2007-01-17 08:52:00,1.6479,1.6481,1.6476,1.6479,136300000.0
2007-01-17 08:53:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2007-01-17 08:54:00,1.6479,1.6481,1.6478,1.6481,136300000.0
2007-01-17 08:55:00,1.6482,1.6482,1.6479,1.6481,136300000.0
2007-01-17 08:56:00,1.6482,1.6482,1.6479,1.6481,136300000.0
2007-01-17 08:57:00,1.6482,1.6482,1.6478,1.6479,136300000.0
2007-01-17 08:58:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-01-17 08:59:00,1.6476,1.6479,1.6476,1.6476,136300000.0
2007-01-17 09:00:00,1.6475,1.6479,1.6474,1.6476,136300000.0
2007-01-17 09:01:00,1.6477,1.6481,1.6473,1.6475,136300000.0
2007-01-17 09:02:00,1.6476,1.6479,1.6476,1.6477,136300000.0
2007-01-17 09:03:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2007-01-17 09:04:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2007-01-17 09:06:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2007-01-17 09:07:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2007-01-17 09:08:00,1.6477,1.6477,1.6473,1.6477,136300000.0
2007-01-17 09:09:00,1.6475,1.6483,1.6475,1.6479,136300000.0
2007-01-17 09:10:00,1.6481,1.6481,1.6477,1.6477,136300000.0
2007-01-17 09:11:00,1.6479,1.6479,1.6475,1.6479,136300000.0
2007-01-17 09:12:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2007-01-17 09:14:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2007-01-17 09:15:00,1.6479,1.6483,1.6479,1.6481,136300000.0
2007-01-17 09:16:00,1.6483,1.6483,1.648,1.6482,136300000.0
2007-01-17 09:17:00,1.6481,1.6486,1.6481,1.6483,136300000.0
2007-01-17 09:18:00,1.6482,1.6487,1.6482,1.6485,136300000.0
2007-01-17 09:19:00,1.6483,1.6485,1.6482,1.6483,136300000.0
2007-01-17 09:20:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-17 09:21:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-01-17 09:22:00,1.6483,1.6486,1.6483,1.6486,136300000.0
2007-01-17 09:23:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2007-01-17 09:24:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2007-01-17 09:25:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2007-01-17 09:26:00,1.6487,1.6487,1.6483,1.6487,136300000.0
2007-01-17 09:27:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-01-17 09:28:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2007-01-17 09:29:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2007-01-17 09:30:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2007-01-17 09:31:00,1.648,1.6483,1.6479,1.6482,136300000.0
2007-01-17 09:32:00,1.6483,1.6485,1.6481,1.6483,136300000.0
2007-01-17 09:33:00,1.6485,1.6485,1.6481,1.6484,136300000.0
2007-01-17 09:34:00,1.6482,1.6486,1.6482,1.6486,136300000.0
2007-01-17 09:35:00,1.6485,1.6485,1.6477,1.6481,136300000.0
2007-01-17 09:36:00,1.648,1.6483,1.648,1.6481,136300000.0
2007-01-17 09:37:00,1.648,1.6482,1.648,1.6481,136300000.0
2007-01-17 09:38:00,1.648,1.6482,1.6476,1.6479,136300000.0
2007-01-17 09:39:00,1.6476,1.6479,1.6476,1.6476,136300000.0
2007-01-17 09:40:00,1.6478,1.648,1.6478,1.6478,136300000.0
2007-01-17 09:41:00,1.648,1.6482,1.6478,1.6478,136300000.0
2007-01-17 09:42:00,1.6477,1.6481,1.6477,1.6477,136300000.0
2007-01-17 09:43:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-01-17 09:44:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-01-17 09:45:00,1.6475,1.6475,1.6474,1.6475,136300000.0
2007-01-17 09:46:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2007-01-17 09:47:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2007-01-17 09:48:00,1.6475,1.6476,1.6474,1.6476,136300000.0
2007-01-17 09:50:00,1.6474,1.6474,1.6468,1.6468,136300000.0
2007-01-17 09:51:00,1.647,1.6472,1.6468,1.6471,136300000.0
2007-01-17 09:52:00,1.6473,1.6475,1.6471,1.6475,136300000.0
2007-01-17 09:53:00,1.6477,1.6479,1.6475,1.6477,136300000.0
2007-01-17 09:54:00,1.6475,1.6479,1.6475,1.6477,136300000.0
2007-01-17 09:55:00,1.6479,1.6479,1.6475,1.6477,136300000.0
2007-01-17 09:56:00,1.6479,1.6481,1.6479,1.6479,136300000.0
2007-01-17 09:58:00,1.6477,1.6481,1.6477,1.6481,136300000.0
2007-01-17 09:59:00,1.6482,1.6482,1.6479,1.6482,136300000.0
2007-01-17 10:00:00,1.648,1.6483,1.6479,1.6483,136300000.0
2007-01-17 10:01:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2007-01-17 10:02:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-01-17 10:03:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2007-01-17 10:04:00,1.6482,1.6484,1.6478,1.6478,136300000.0
2007-01-17 10:05:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2007-01-17 10:06:00,1.6477,1.6482,1.6477,1.648,136300000.0
2007-01-17 10:07:00,1.6482,1.6482,1.6476,1.6478,136300000.0
2007-01-17 10:08:00,1.648,1.6482,1.6478,1.648,136300000.0
2007-01-17 10:09:00,1.6477,1.648,1.6477,1.6477,136300000.0
2007-01-17 10:10:00,1.648,1.648,1.6476,1.6476,136300000.0
2007-01-17 10:11:00,1.6475,1.6478,1.6474,1.6474,136300000.0
2007-01-17 10:12:00,1.6475,1.6477,1.6473,1.6473,136300000.0
2007-01-17 10:13:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2007-01-17 10:14:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-01-17 10:15:00,1.6472,1.6474,1.6471,1.6471,136300000.0
2007-01-17 10:16:00,1.6473,1.6474,1.6471,1.6473,136300000.0
2007-01-17 10:17:00,1.6471,1.6473,1.6467,1.6468,136300000.0
2007-01-17 10:18:00,1.6471,1.6471,1.6467,1.6468,136300000.0
2007-01-17 10:19:00,1.6469,1.6472,1.6469,1.6469,136300000.0
2007-01-17 10:20:00,1.6472,1.6472,1.6468,1.6468,136300000.0
2007-01-17 10:21:00,1.647,1.6471,1.6468,1.6471,136300000.0
2007-01-17 10:22:00,1.6472,1.6472,1.647,1.647,136300000.0
2007-01-17 10:23:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2007-01-17 10:24:00,1.6469,1.6469,1.6465,1.6466,136300000.0
2007-01-17 10:25:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2007-01-17 10:26:00,1.6465,1.6468,1.6464,1.6466,136300000.0
2007-01-17 10:27:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2007-01-17 10:28:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2007-01-17 10:29:00,1.6468,1.6468,1.6465,1.6465,136300000.0
2007-01-17 10:30:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2007-01-17 10:31:00,1.6466,1.6468,1.6464,1.6465,136300000.0
2007-01-17 10:32:00,1.6466,1.6466,1.6463,1.6463,136300000.0
2007-01-17 10:33:00,1.6464,1.6466,1.6464,1.6465,136300000.0
2007-01-17 10:34:00,1.6463,1.6466,1.6463,1.6466,136300000.0
2007-01-17 10:35:00,1.6468,1.6468,1.6466,1.6468,136300000.0
2007-01-17 10:37:00,1.6467,1.6467,1.6464,1.6466,136300000.0
2007-01-17 10:38:00,1.6463,1.6464,1.646,1.646,136300000.0
2007-01-17 10:39:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2007-01-17 10:40:00,1.646,1.6462,1.646,1.646,136300000.0
2007-01-17 10:41:00,1.6461,1.6463,1.646,1.6462,136300000.0
2007-01-17 10:42:00,1.646,1.6465,1.6458,1.646,136300000.0
2007-01-17 10:43:00,1.6462,1.6463,1.646,1.646,136300000.0
2007-01-17 10:44:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-01-17 10:45:00,1.6462,1.6465,1.646,1.6463,136300000.0
2007-01-17 10:46:00,1.6464,1.6464,1.646,1.6463,136300000.0
2007-01-17 10:47:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-01-17 10:48:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-01-17 10:49:00,1.6462,1.6463,1.6462,1.6462,136300000.0
2007-01-17 10:50:00,1.646,1.6462,1.646,1.646,136300000.0
2007-01-17 10:51:00,1.6458,1.646,1.6456,1.646,136300000.0
2007-01-17 10:52:00,1.6458,1.646,1.6458,1.646,136300000.0
2007-01-17 10:53:00,1.6459,1.646,1.6459,1.646,136300000.0
2007-01-17 10:55:00,1.6462,1.6462,1.6457,1.6458,136300000.0
2007-01-17 10:56:00,1.6457,1.646,1.6457,1.646,136300000.0
2007-01-17 10:57:00,1.6457,1.646,1.6457,1.646,136300000.0
2007-01-17 10:58:00,1.6457,1.6461,1.6457,1.6461,136300000.0
2007-01-17 10:59:00,1.646,1.6461,1.6457,1.646,136300000.0
2007-01-17 11:00:00,1.6461,1.6462,1.6461,1.6461,136300000.0
2007-01-17 11:01:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2007-01-17 11:02:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2007-01-17 11:03:00,1.6463,1.6463,1.646,1.646,136300000.0
2007-01-17 11:04:00,1.6458,1.6458,1.6455,1.6456,136300000.0
2007-01-17 11:05:00,1.6453,1.6457,1.6447,1.6451,136300000.0
2007-01-17 11:06:00,1.6452,1.6454,1.6448,1.6453,136300000.0
2007-01-17 11:07:00,1.6452,1.6453,1.645,1.6451,136300000.0
2007-01-17 11:08:00,1.6452,1.6456,1.645,1.6454,136300000.0
2007-01-17 11:09:00,1.6455,1.6455,1.6453,1.6455,136300000.0
2007-01-17 11:10:00,1.6453,1.6455,1.6451,1.6453,136300000.0
2007-01-17 11:11:00,1.6455,1.6455,1.6451,1.6453,136300000.0
2007-01-17 11:12:00,1.6451,1.6453,1.645,1.6451,136300000.0
2007-01-17 11:13:00,1.6452,1.6452,1.645,1.6451,136300000.0
2007-01-17 11:14:00,1.6453,1.6453,1.6451,1.6453,136300000.0
2007-01-17 11:15:00,1.6455,1.6455,1.6453,1.6455,136300000.0
2007-01-17 11:16:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-17 11:17:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-17 11:18:00,1.6458,1.646,1.6458,1.646,136300000.0
2007-01-17 11:19:00,1.6462,1.6462,1.6455,1.6455,136300000.0
2007-01-17 11:20:00,1.6453,1.6457,1.6453,1.6457,136300000.0
2007-01-17 11:21:00,1.6455,1.646,1.6455,1.6458,136300000.0
2007-01-17 11:22:00,1.6457,1.6458,1.6456,1.6457,136300000.0
2007-01-17 11:23:00,1.6456,1.6456,1.6452,1.6454,136300000.0
2007-01-17 11:24:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2007-01-17 11:25:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2007-01-17 11:26:00,1.6449,1.6453,1.6447,1.6447,136300000.0
2007-01-17 11:27:00,1.645,1.6452,1.6447,1.6447,136300000.0
2007-01-17 11:28:00,1.645,1.6451,1.6447,1.6447,136300000.0
2007-01-17 11:29:00,1.645,1.645,1.6447,1.6447,136300000.0
2007-01-17 11:30:00,1.645,1.6451,1.6447,1.6447,136300000.0
2007-01-17 11:31:00,1.6445,1.6447,1.6445,1.6445,136300000.0
2007-01-17 11:32:00,1.6447,1.645,1.6445,1.6448,136300000.0
2007-01-17 11:33:00,1.645,1.6451,1.6447,1.6451,136300000.0
2007-01-17 11:34:00,1.6449,1.6452,1.6447,1.6449,136300000.0
2007-01-17 11:35:00,1.645,1.6451,1.6448,1.6449,136300000.0
2007-01-17 11:36:00,1.6448,1.6448,1.6442,1.6444,136300000.0
2007-01-17 11:37:00,1.6442,1.6446,1.6442,1.6442,136300000.0
2007-01-17 11:38:00,1.6445,1.6445,1.6442,1.6445,136300000.0
2007-01-17 11:39:00,1.6442,1.6445,1.6442,1.6445,136300000.0
2007-01-17 11:40:00,1.6444,1.6444,1.6441,1.6441,136300000.0
2007-01-17 11:41:00,1.6443,1.6445,1.6437,1.6439,136300000.0
2007-01-17 11:42:00,1.6437,1.6443,1.6437,1.6441,136300000.0
2007-01-17 11:43:00,1.6439,1.6439,1.6437,1.6437,136300000.0
2007-01-17 11:44:00,1.6439,1.6442,1.6436,1.6436,136300000.0
2007-01-17 11:45:00,1.6435,1.6439,1.6431,1.6437,136300000.0
2007-01-17 11:46:00,1.6438,1.6439,1.6435,1.6435,136300000.0
2007-01-17 11:47:00,1.6437,1.6438,1.6435,1.6435,136300000.0
2007-01-17 11:48:00,1.6438,1.6447,1.6435,1.6444,136300000.0
2007-01-17 11:49:00,1.6443,1.6447,1.6442,1.6444,136300000.0
2007-01-17 11:50:00,1.6443,1.6448,1.6443,1.6446,136300000.0
2007-01-17 11:51:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2007-01-17 11:52:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2007-01-17 11:53:00,1.6443,1.6447,1.6442,1.6444,136300000.0
2007-01-17 11:54:00,1.6442,1.6444,1.6442,1.6444,136300000.0
2007-01-17 11:55:00,1.6446,1.6446,1.6444,1.6446,136300000.0
2007-01-17 11:56:00,1.6448,1.6448,1.6444,1.6446,136300000.0
2007-01-17 11:57:00,1.6448,1.6448,1.6441,1.6441,136300000.0
2007-01-17 11:58:00,1.6443,1.6444,1.6438,1.6439,136300000.0
2007-01-17 11:59:00,1.6438,1.6438,1.6436,1.6436,136300000.0
2007-01-17 12:00:00,1.6437,1.6442,1.6437,1.6441,136300000.0
2007-01-17 12:01:00,1.6442,1.6444,1.6438,1.6439,136300000.0
2007-01-17 12:02:00,1.6437,1.6439,1.6436,1.6436,136300000.0
2007-01-17 12:03:00,1.6437,1.6439,1.6436,1.6437,136300000.0
2007-01-17 12:04:00,1.6439,1.6441,1.6439,1.6439,136300000.0
2007-01-17 12:05:00,1.644,1.6441,1.6437,1.6441,136300000.0
2007-01-17 12:06:00,1.6442,1.6443,1.644,1.6442,136300000.0
2007-01-17 12:07:00,1.6441,1.6441,1.6432,1.6434,136300000.0
2007-01-17 12:08:00,1.6432,1.6432,1.6425,1.6425,136300000.0
2007-01-17 12:09:00,1.6427,1.6429,1.6419,1.6419,136300000.0
2007-01-17 12:10:00,1.6421,1.6423,1.6419,1.6421,136300000.0
2007-01-17 12:11:00,1.6422,1.6424,1.6419,1.6419,136300000.0
2007-01-17 12:12:00,1.6416,1.6427,1.6416,1.642,136300000.0
2007-01-17 12:13:00,1.6419,1.6424,1.6418,1.6419,136300000.0
2007-01-17 12:14:00,1.642,1.6422,1.6418,1.6419,136300000.0
2007-01-17 12:15:00,1.6417,1.6423,1.6417,1.6422,136300000.0
2007-01-17 12:16:00,1.6419,1.6426,1.6417,1.6426,136300000.0
2007-01-17 12:17:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-01-17 12:18:00,1.6424,1.6426,1.6422,1.6423,136300000.0
2007-01-17 12:19:00,1.6422,1.6426,1.6422,1.6424,136300000.0
2007-01-17 12:20:00,1.6422,1.6429,1.6422,1.6427,136300000.0
2007-01-17 12:21:00,1.6426,1.6429,1.6424,1.6429,136300000.0
2007-01-17 12:22:00,1.6428,1.6429,1.6424,1.6428,136300000.0
2007-01-17 12:23:00,1.6426,1.6426,1.6421,1.6422,136300000.0
2007-01-17 12:24:00,1.6421,1.6427,1.6421,1.6427,136300000.0
2007-01-17 12:25:00,1.6425,1.6427,1.6423,1.6426,136300000.0
2007-01-17 12:26:00,1.6427,1.6434,1.6427,1.6429,136300000.0
2007-01-17 12:27:00,1.643,1.643,1.6426,1.6429,136300000.0
2007-01-17 12:28:00,1.6426,1.6429,1.6426,1.6426,136300000.0
2007-01-17 12:29:00,1.6424,1.6426,1.6424,1.6424,136300000.0
2007-01-17 12:30:00,1.6426,1.6427,1.6426,1.6426,136300000.0
2007-01-17 12:31:00,1.6427,1.6428,1.6424,1.6426,136300000.0
2007-01-17 12:32:00,1.6424,1.6428,1.6424,1.6428,136300000.0
2007-01-17 12:33:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-17 12:34:00,1.6429,1.643,1.6428,1.6428,136300000.0
2007-01-17 12:35:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-01-17 12:36:00,1.643,1.6432,1.6429,1.6429,136300000.0
2007-01-17 12:37:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-17 12:38:00,1.6431,1.6432,1.6429,1.6431,136300000.0
2007-01-17 12:39:00,1.6429,1.6432,1.6429,1.6432,136300000.0
2007-01-17 12:40:00,1.6429,1.6432,1.6426,1.6426,136300000.0
2007-01-17 12:41:00,1.6428,1.6434,1.6428,1.6434,136300000.0
2007-01-17 12:42:00,1.6433,1.6434,1.643,1.643,136300000.0
2007-01-17 12:43:00,1.6431,1.6433,1.6429,1.6429,136300000.0
2007-01-17 12:44:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-01-17 12:45:00,1.6427,1.6427,1.6426,1.6427,136300000.0
2007-01-17 12:46:00,1.6426,1.6433,1.6426,1.6431,136300000.0
2007-01-17 12:47:00,1.6429,1.6433,1.6429,1.6431,136300000.0
2007-01-17 12:48:00,1.6433,1.6433,1.6431,1.6433,136300000.0
2007-01-17 12:49:00,1.6431,1.6433,1.6431,1.6433,136300000.0
2007-01-17 12:50:00,1.6431,1.6433,1.6431,1.6433,136300000.0
2007-01-17 12:51:00,1.6432,1.6432,1.6429,1.643,136300000.0
2007-01-17 12:52:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-17 12:53:00,1.643,1.6432,1.643,1.643,136300000.0
2007-01-17 12:54:00,1.6429,1.643,1.6427,1.6427,136300000.0
2007-01-17 12:55:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-17 12:56:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-17 12:57:00,1.6426,1.6428,1.6426,1.6427,136300000.0
2007-01-17 12:58:00,1.6426,1.6427,1.6425,1.6425,136300000.0
2007-01-17 12:59:00,1.6427,1.6427,1.6424,1.6426,136300000.0
2007-01-17 13:00:00,1.6425,1.6426,1.6423,1.6426,136300000.0
2007-01-17 13:01:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-17 13:02:00,1.6427,1.643,1.6426,1.643,136300000.0
2007-01-17 13:03:00,1.6428,1.6433,1.6427,1.6427,136300000.0
2007-01-17 13:04:00,1.6429,1.6431,1.6428,1.6428,136300000.0
2007-01-17 13:05:00,1.643,1.6433,1.6428,1.6431,136300000.0
2007-01-17 13:06:00,1.6432,1.6436,1.6431,1.6436,136300000.0
2007-01-17 13:07:00,1.6437,1.6437,1.6436,1.6436,136300000.0
2007-01-17 13:08:00,1.6433,1.6434,1.643,1.6431,136300000.0
2007-01-17 13:09:00,1.643,1.6432,1.6428,1.6432,136300000.0
2007-01-17 13:10:00,1.6434,1.6434,1.6432,1.6434,136300000.0
2007-01-17 13:12:00,1.6433,1.6433,1.6431,1.6433,136300000.0
2007-01-17 13:13:00,1.6432,1.6435,1.6432,1.6434,136300000.0
2007-01-17 13:14:00,1.6433,1.6437,1.6433,1.6435,136300000.0
2007-01-17 13:15:00,1.6434,1.6435,1.6434,1.6435,136300000.0
2007-01-17 13:16:00,1.6436,1.6436,1.6434,1.6434,136300000.0
2007-01-17 13:17:00,1.6436,1.6436,1.6431,1.6431,136300000.0
2007-01-17 13:18:00,1.643,1.6432,1.643,1.6432,136300000.0
2007-01-17 13:19:00,1.6434,1.6434,1.643,1.6432,136300000.0
2007-01-17 13:21:00,1.6434,1.6434,1.6432,1.6434,136300000.0
2007-01-17 13:23:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-01-17 13:24:00,1.6434,1.6436,1.6429,1.6429,136300000.0
2007-01-17 13:25:00,1.643,1.6432,1.643,1.6432,136300000.0
2007-01-17 13:26:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-17 13:27:00,1.6433,1.6434,1.6431,1.6434,136300000.0
2007-01-17 13:28:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2007-01-17 13:29:00,1.6436,1.6437,1.6435,1.6435,136300000.0
2007-01-17 13:30:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-01-17 13:31:00,1.6437,1.6437,1.6436,1.6437,136300000.0
2007-01-17 13:32:00,1.6436,1.6437,1.6435,1.6435,136300000.0
2007-01-17 13:33:00,1.6437,1.6439,1.6435,1.6437,136300000.0
2007-01-17 13:34:00,1.6435,1.6437,1.6435,1.6435,136300000.0
2007-01-17 13:36:00,1.6433,1.6437,1.6433,1.6433,136300000.0
2007-01-17 13:37:00,1.6436,1.6438,1.6431,1.6431,136300000.0
2007-01-17 13:38:00,1.6433,1.6433,1.6431,1.6431,136300000.0
2007-01-17 13:39:00,1.6432,1.6434,1.6431,1.6431,136300000.0
2007-01-17 13:40:00,1.6433,1.6434,1.6431,1.6431,136300000.0
2007-01-17 13:41:00,1.6433,1.6433,1.6429,1.643,136300000.0
2007-01-17 13:42:00,1.6429,1.6429,1.6426,1.6428,136300000.0
2007-01-17 13:43:00,1.6429,1.6429,1.6426,1.6427,136300000.0
2007-01-17 13:44:00,1.6429,1.6431,1.6427,1.6427,136300000.0
2007-01-17 13:45:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-17 13:46:00,1.6426,1.6429,1.6426,1.6426,136300000.0
2007-01-17 13:47:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-01-17 13:48:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-01-17 13:49:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-17 13:50:00,1.6422,1.6422,1.6421,1.6422,136300000.0
2007-01-17 13:51:00,1.642,1.6423,1.642,1.6423,136300000.0
2007-01-17 13:52:00,1.6421,1.6423,1.642,1.6423,136300000.0
2007-01-17 13:53:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-17 13:54:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-17 13:55:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-01-17 13:56:00,1.6423,1.6426,1.6423,1.6424,136300000.0
2007-01-17 13:57:00,1.6423,1.6427,1.6423,1.6427,136300000.0
2007-01-17 13:58:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-17 13:59:00,1.6427,1.6429,1.6426,1.6427,136300000.0
2007-01-17 14:00:00,1.6426,1.6427,1.6426,1.6426,136300000.0
2007-01-17 14:01:00,1.6425,1.6428,1.6425,1.6426,136300000.0
2007-01-17 14:02:00,1.6424,1.6431,1.6424,1.643,136300000.0
2007-01-17 14:03:00,1.6428,1.643,1.6421,1.6424,136300000.0
2007-01-17 14:04:00,1.6426,1.6428,1.6425,1.6426,136300000.0
2007-01-17 14:05:00,1.6425,1.6427,1.6425,1.6425,136300000.0
2007-01-17 14:06:00,1.6424,1.6424,1.6418,1.642,136300000.0
2007-01-17 14:07:00,1.6421,1.6423,1.642,1.6422,136300000.0
2007-01-17 14:08:00,1.642,1.6427,1.642,1.6423,136300000.0
2007-01-17 14:09:00,1.6424,1.6427,1.6422,1.6422,136300000.0
2007-01-17 14:10:00,1.6425,1.6429,1.6425,1.6428,136300000.0
2007-01-17 14:11:00,1.6427,1.6428,1.6425,1.6425,136300000.0
2007-01-17 14:12:00,1.6424,1.6425,1.6422,1.6422,136300000.0
2007-01-17 14:13:00,1.6424,1.6427,1.6419,1.6421,136300000.0
2007-01-17 14:14:00,1.6422,1.6422,1.642,1.6422,136300000.0
2007-01-17 14:15:00,1.6423,1.6425,1.642,1.6421,136300000.0
2007-01-17 14:16:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-17 14:17:00,1.642,1.6423,1.6419,1.6423,136300000.0
2007-01-17 14:18:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-17 14:19:00,1.6425,1.6426,1.642,1.6422,136300000.0
2007-01-17 14:20:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-17 14:21:00,1.6425,1.6427,1.6423,1.6425,136300000.0
2007-01-17 14:22:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-01-17 14:23:00,1.6426,1.643,1.6426,1.643,136300000.0
2007-01-17 14:24:00,1.6428,1.6431,1.6428,1.6429,136300000.0
2007-01-17 14:25:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-17 14:26:00,1.6428,1.643,1.6426,1.6427,136300000.0
2007-01-17 14:27:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-01-17 14:28:00,1.6426,1.6428,1.6424,1.6426,136300000.0
2007-01-17 14:29:00,1.6424,1.6428,1.6413,1.6419,136300000.0
2007-01-17 14:30:00,1.6418,1.6425,1.6415,1.6417,136300000.0
2007-01-17 14:31:00,1.6416,1.6417,1.6407,1.6413,136300000.0
2007-01-17 14:32:00,1.6412,1.6419,1.6412,1.6417,136300000.0
2007-01-17 14:33:00,1.6416,1.642,1.6414,1.6418,136300000.0
2007-01-17 14:35:00,1.6422,1.6427,1.6418,1.6423,136300000.0
2007-01-17 14:36:00,1.6425,1.6426,1.642,1.6424,136300000.0
2007-01-17 14:37:00,1.6422,1.6426,1.6419,1.6424,136300000.0
2007-01-17 14:38:00,1.6422,1.6426,1.6421,1.6422,136300000.0
2007-01-17 14:39:00,1.642,1.6423,1.6419,1.6422,136300000.0
2007-01-17 14:40:00,1.6421,1.6428,1.6421,1.6423,136300000.0
2007-01-17 14:41:00,1.6424,1.6426,1.6422,1.6422,136300000.0
2007-01-17 14:42:00,1.6423,1.6423,1.642,1.6422,136300000.0
2007-01-17 14:43:00,1.6423,1.6425,1.642,1.6421,136300000.0
2007-01-17 14:44:00,1.6423,1.6423,1.6419,1.6423,136300000.0
2007-01-17 14:45:00,1.6421,1.6421,1.6416,1.6416,136300000.0
2007-01-17 14:46:00,1.6418,1.6424,1.6418,1.6424,136300000.0
2007-01-17 14:47:00,1.6423,1.6428,1.6421,1.6422,136300000.0
2007-01-17 14:48:00,1.6424,1.6426,1.6417,1.642,136300000.0
2007-01-17 14:49:00,1.6421,1.6424,1.6419,1.6422,136300000.0
2007-01-17 14:50:00,1.6419,1.6425,1.6419,1.6423,136300000.0
2007-01-17 14:51:00,1.6425,1.6425,1.6422,1.6423,136300000.0
2007-01-17 14:52:00,1.6421,1.6423,1.6419,1.6419,136300000.0
2007-01-17 14:53:00,1.6418,1.6421,1.6416,1.6418,136300000.0
2007-01-17 14:54:00,1.6417,1.6419,1.6415,1.6418,136300000.0
2007-01-17 14:55:00,1.6417,1.642,1.6415,1.642,136300000.0
2007-01-17 14:56:00,1.6419,1.6419,1.6415,1.6419,136300000.0
2007-01-17 14:57:00,1.6418,1.6419,1.6418,1.6418,136300000.0
2007-01-17 14:58:00,1.6419,1.6423,1.6417,1.6417,136300000.0
2007-01-17 14:59:00,1.6419,1.6438,1.6419,1.6434,136300000.0
2007-01-17 15:00:00,1.6432,1.6433,1.6418,1.6431,136300000.0
2007-01-17 15:01:00,1.6429,1.6432,1.6425,1.6425,136300000.0
2007-01-17 15:02:00,1.6424,1.6432,1.6423,1.6428,136300000.0
2007-01-17 15:03:00,1.6429,1.6431,1.6424,1.6426,136300000.0
2007-01-17 15:04:00,1.6427,1.6429,1.6424,1.6425,136300000.0
2007-01-17 15:05:00,1.6426,1.643,1.6425,1.6429,136300000.0
2007-01-17 15:06:00,1.6428,1.6429,1.6422,1.6425,136300000.0
2007-01-17 15:07:00,1.6423,1.6429,1.6422,1.6429,136300000.0
2007-01-17 15:08:00,1.6426,1.6429,1.6423,1.6427,136300000.0
2007-01-17 15:09:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-17 15:10:00,1.6426,1.6427,1.6425,1.6426,136300000.0
2007-01-17 15:11:00,1.6425,1.6426,1.642,1.6423,136300000.0
2007-01-17 15:12:00,1.6424,1.6427,1.6423,1.6427,136300000.0
2007-01-17 15:13:00,1.6425,1.6428,1.6425,1.6427,136300000.0
2007-01-17 15:14:00,1.6428,1.6431,1.6422,1.6429,136300000.0
2007-01-17 15:15:00,1.6427,1.6432,1.6425,1.643,136300000.0
2007-01-17 15:16:00,1.6428,1.6428,1.642,1.642,136300000.0
2007-01-17 15:17:00,1.6421,1.6425,1.642,1.6424,136300000.0
2007-01-17 15:18:00,1.6425,1.6427,1.642,1.6423,136300000.0
2007-01-17 15:19:00,1.6422,1.6423,1.642,1.642,136300000.0
2007-01-17 15:20:00,1.6421,1.6425,1.6421,1.6424,136300000.0
2007-01-17 15:21:00,1.6425,1.6429,1.6422,1.6423,136300000.0
2007-01-17 15:22:00,1.6422,1.6424,1.6421,1.6423,136300000.0
2007-01-17 15:23:00,1.6425,1.6429,1.6423,1.6428,136300000.0
2007-01-17 15:24:00,1.6427,1.6434,1.6426,1.6434,136300000.0
2007-01-17 15:25:00,1.6436,1.6436,1.643,1.6434,136300000.0
2007-01-17 15:26:00,1.6432,1.6434,1.6431,1.6434,136300000.0
2007-01-17 15:27:00,1.6432,1.6434,1.6432,1.6432,136300000.0
2007-01-17 15:28:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2007-01-17 15:29:00,1.6431,1.6434,1.643,1.6434,136300000.0
2007-01-17 15:30:00,1.6433,1.6434,1.6432,1.6432,136300000.0
2007-01-17 15:31:00,1.6433,1.6434,1.6432,1.6432,136300000.0
2007-01-17 15:32:00,1.6429,1.6432,1.6429,1.643,136300000.0
2007-01-17 15:33:00,1.6432,1.6432,1.6429,1.643,136300000.0
2007-01-17 15:34:00,1.6429,1.6433,1.6429,1.643,136300000.0
2007-01-17 15:35:00,1.6429,1.6433,1.6429,1.6432,136300000.0
2007-01-17 15:36:00,1.643,1.6434,1.6429,1.643,136300000.0
2007-01-17 15:37:00,1.6429,1.6434,1.6429,1.6432,136300000.0
2007-01-17 15:38:00,1.643,1.6432,1.643,1.6432,136300000.0
2007-01-17 15:39:00,1.6433,1.6434,1.6432,1.6432,136300000.0
2007-01-17 15:40:00,1.6435,1.6435,1.6431,1.6433,136300000.0
2007-01-17 15:41:00,1.6434,1.6436,1.6433,1.6434,136300000.0
2007-01-17 15:42:00,1.6433,1.6436,1.6433,1.6433,136300000.0
2007-01-17 15:43:00,1.6434,1.6438,1.6433,1.6433,136300000.0
2007-01-17 15:44:00,1.6432,1.6438,1.6432,1.6434,136300000.0
2007-01-17 15:45:00,1.6432,1.6435,1.6431,1.6431,136300000.0
2007-01-17 15:46:00,1.6432,1.6438,1.6432,1.6432,136300000.0
2007-01-17 15:47:00,1.6434,1.6434,1.643,1.6433,136300000.0
2007-01-17 15:48:00,1.6432,1.6435,1.6431,1.6433,136300000.0
2007-01-17 15:49:00,1.6435,1.6435,1.643,1.643,136300000.0
2007-01-17 15:50:00,1.6433,1.6433,1.643,1.6431,136300000.0
2007-01-17 15:51:00,1.643,1.6438,1.6428,1.6432,136300000.0
2007-01-17 15:52:00,1.6433,1.6434,1.6426,1.6428,136300000.0
2007-01-17 15:53:00,1.643,1.6433,1.643,1.6433,136300000.0
2007-01-17 15:54:00,1.6431,1.6433,1.6431,1.6431,136300000.0
2007-01-17 15:55:00,1.6432,1.6433,1.643,1.6433,136300000.0
2007-01-17 15:56:00,1.6432,1.6436,1.6431,1.6433,136300000.0
2007-01-17 15:57:00,1.6434,1.6438,1.6433,1.6438,136300000.0
2007-01-17 15:58:00,1.6436,1.6438,1.6433,1.6436,136300000.0
2007-01-17 15:59:00,1.6434,1.6438,1.6434,1.6438,136300000.0
2007-01-17 16:00:00,1.6436,1.6436,1.6434,1.6436,136300000.0
2007-01-17 16:01:00,1.6435,1.6438,1.6435,1.6437,136300000.0
2007-01-17 16:02:00,1.6435,1.6437,1.6435,1.6437,136300000.0
2007-01-17 16:03:00,1.6438,1.6438,1.6435,1.6435,136300000.0
2007-01-17 16:04:00,1.6434,1.6438,1.6434,1.6437,136300000.0
2007-01-17 16:05:00,1.6436,1.6436,1.6432,1.6435,136300000.0
2007-01-17 16:06:00,1.6437,1.6438,1.6434,1.6434,136300000.0
2007-01-17 16:07:00,1.6433,1.6435,1.6432,1.6432,136300000.0
2007-01-17 16:08:00,1.643,1.6433,1.643,1.6432,136300000.0
2007-01-17 16:09:00,1.6431,1.6434,1.6429,1.6433,136300000.0
2007-01-17 16:10:00,1.6435,1.6435,1.6431,1.6431,136300000.0
2007-01-17 16:11:00,1.6432,1.6432,1.6431,1.6432,136300000.0
2007-01-17 16:12:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2007-01-17 16:13:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-17 16:14:00,1.6431,1.6432,1.6429,1.643,136300000.0
2007-01-17 16:15:00,1.6432,1.6434,1.643,1.643,136300000.0
2007-01-17 16:16:00,1.6432,1.6433,1.643,1.6431,136300000.0
2007-01-17 16:17:00,1.643,1.6433,1.643,1.6433,136300000.0
2007-01-17 16:18:00,1.6431,1.6433,1.6428,1.6433,136300000.0
2007-01-17 16:19:00,1.6432,1.6435,1.643,1.6435,136300000.0
2007-01-17 16:20:00,1.6433,1.6438,1.6433,1.6435,136300000.0
2007-01-17 16:21:00,1.6433,1.6437,1.6432,1.6435,136300000.0
2007-01-17 16:22:00,1.6434,1.6438,1.6433,1.6437,136300000.0
2007-01-17 16:23:00,1.6436,1.6439,1.6433,1.6436,136300000.0
2007-01-17 16:24:00,1.6438,1.6439,1.6437,1.6438,136300000.0
2007-01-17 16:25:00,1.6439,1.644,1.6438,1.6438,136300000.0
2007-01-17 16:26:00,1.644,1.644,1.6436,1.6436,136300000.0
2007-01-17 16:27:00,1.6437,1.6442,1.6437,1.644,136300000.0
2007-01-17 16:28:00,1.6441,1.6441,1.6438,1.644,136300000.0
2007-01-17 16:29:00,1.6439,1.6441,1.6438,1.644,136300000.0
2007-01-17 16:30:00,1.6438,1.644,1.6436,1.6438,136300000.0
2007-01-17 16:31:00,1.6436,1.6442,1.6435,1.6441,136300000.0
2007-01-17 16:32:00,1.6439,1.6444,1.6437,1.644,136300000.0
2007-01-17 16:33:00,1.6439,1.6443,1.6439,1.6442,136300000.0
2007-01-17 16:34:00,1.6444,1.6444,1.644,1.6443,136300000.0
2007-01-17 16:35:00,1.6444,1.6444,1.644,1.644,136300000.0
2007-01-17 16:36:00,1.6438,1.6439,1.6436,1.6438,136300000.0
2007-01-17 16:37:00,1.6439,1.6441,1.6434,1.644,136300000.0
2007-01-17 16:38:00,1.6438,1.6438,1.6436,1.6436,136300000.0
2007-01-17 16:39:00,1.6435,1.6435,1.6434,1.6435,136300000.0
2007-01-17 16:40:00,1.6436,1.6438,1.6432,1.6435,136300000.0
2007-01-17 16:41:00,1.6437,1.6437,1.6435,1.6437,136300000.0
2007-01-17 16:42:00,1.6438,1.6438,1.6434,1.6436,136300000.0
2007-01-17 16:43:00,1.6437,1.6438,1.6435,1.6437,136300000.0
2007-01-17 16:44:00,1.6438,1.6439,1.6431,1.6431,136300000.0
2007-01-17 16:45:00,1.6433,1.6436,1.643,1.6433,136300000.0
2007-01-17 16:46:00,1.6436,1.6436,1.6434,1.6436,136300000.0
2007-01-17 16:47:00,1.6435,1.6437,1.6435,1.6437,136300000.0
2007-01-17 16:48:00,1.6436,1.6437,1.6433,1.6433,136300000.0
2007-01-17 16:49:00,1.6436,1.6438,1.6434,1.6435,136300000.0
2007-01-17 16:50:00,1.6436,1.6439,1.6436,1.6439,136300000.0
2007-01-17 16:51:00,1.6437,1.6439,1.6435,1.6435,136300000.0
2007-01-17 16:52:00,1.6437,1.6439,1.6434,1.6435,136300000.0
2007-01-17 16:53:00,1.6434,1.6436,1.6433,1.6433,136300000.0
2007-01-17 16:54:00,1.6435,1.6437,1.6433,1.6437,136300000.0
2007-01-17 16:55:00,1.6438,1.6439,1.6436,1.6437,136300000.0
2007-01-17 16:56:00,1.6438,1.6439,1.6437,1.6438,136300000.0
2007-01-17 16:57:00,1.6436,1.6443,1.6436,1.6443,136300000.0
2007-01-17 16:58:00,1.6441,1.6442,1.6439,1.6442,136300000.0
2007-01-17 16:59:00,1.6444,1.6452,1.6441,1.6449,136300000.0
2007-01-17 17:00:00,1.645,1.6452,1.6446,1.6448,136300000.0
2007-01-17 17:01:00,1.645,1.645,1.6446,1.6448,136300000.0
2007-01-17 17:02:00,1.645,1.6453,1.6446,1.6447,136300000.0
2007-01-17 17:03:00,1.6445,1.645,1.6445,1.6448,136300000.0
2007-01-17 17:04:00,1.6449,1.6451,1.6446,1.6451,136300000.0
2007-01-17 17:05:00,1.6452,1.6456,1.6449,1.6453,136300000.0
2007-01-17 17:06:00,1.6451,1.6452,1.6446,1.6448,136300000.0
2007-01-17 17:07:00,1.6447,1.6449,1.6446,1.6448,136300000.0
2007-01-17 17:08:00,1.6446,1.6448,1.6446,1.6448,136300000.0
2007-01-17 17:09:00,1.6447,1.6449,1.6446,1.6449,136300000.0
2007-01-17 17:10:00,1.645,1.645,1.6446,1.6447,136300000.0
2007-01-17 17:11:00,1.6448,1.6448,1.6442,1.6446,136300000.0
2007-01-17 17:12:00,1.6447,1.6447,1.6442,1.6444,136300000.0
2007-01-17 17:13:00,1.6442,1.6447,1.6441,1.6445,136300000.0
2007-01-17 17:14:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2007-01-17 17:15:00,1.6444,1.6444,1.6441,1.6443,136300000.0
2007-01-17 17:16:00,1.6441,1.6445,1.6441,1.6444,136300000.0
2007-01-17 17:17:00,1.6445,1.6445,1.6441,1.6444,136300000.0
2007-01-17 17:18:00,1.6441,1.6444,1.6441,1.6442,136300000.0
2007-01-17 17:19:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2007-01-17 17:20:00,1.644,1.6447,1.644,1.6444,136300000.0
2007-01-17 17:21:00,1.6445,1.6445,1.6442,1.6444,136300000.0
2007-01-17 17:22:00,1.6443,1.6444,1.6441,1.6441,136300000.0
2007-01-17 17:23:00,1.6439,1.6441,1.6438,1.6439,136300000.0
2007-01-17 17:24:00,1.6437,1.6444,1.6437,1.6442,136300000.0
2007-01-17 17:25:00,1.6441,1.6447,1.6441,1.6447,136300000.0
2007-01-17 17:26:00,1.6446,1.6447,1.6445,1.6445,136300000.0
2007-01-17 17:27:00,1.6443,1.6447,1.6443,1.6447,136300000.0
2007-01-17 17:28:00,1.6446,1.6449,1.6446,1.6449,136300000.0
2007-01-17 17:29:00,1.6451,1.6452,1.6448,1.6449,136300000.0
2007-01-17 17:30:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2007-01-17 17:31:00,1.6449,1.6454,1.6448,1.6454,136300000.0
2007-01-17 17:32:00,1.6453,1.6453,1.6446,1.6449,136300000.0
2007-01-17 17:33:00,1.6446,1.645,1.6441,1.6441,136300000.0
2007-01-17 17:34:00,1.6442,1.6443,1.644,1.644,136300000.0
2007-01-17 17:35:00,1.6439,1.644,1.6435,1.6438,136300000.0
2007-01-17 17:36:00,1.6436,1.6438,1.6436,1.6438,136300000.0
2007-01-17 17:37:00,1.6437,1.6439,1.6436,1.6438,136300000.0
2007-01-17 17:38:00,1.6437,1.644,1.6436,1.6437,136300000.0
2007-01-17 17:39:00,1.644,1.644,1.643,1.6432,136300000.0
2007-01-17 17:40:00,1.6433,1.6435,1.6431,1.6435,136300000.0
2007-01-17 17:41:00,1.6433,1.6438,1.6433,1.6437,136300000.0
2007-01-17 17:42:00,1.6438,1.6438,1.6435,1.6435,136300000.0
2007-01-17 17:43:00,1.6433,1.6436,1.6433,1.6436,136300000.0
2007-01-17 17:44:00,1.6435,1.6441,1.6435,1.6441,136300000.0
2007-01-17 17:45:00,1.6442,1.6442,1.6437,1.6439,136300000.0
2007-01-17 17:46:00,1.6441,1.6441,1.6439,1.6441,136300000.0
2007-01-17 17:47:00,1.6443,1.6443,1.6441,1.6443,136300000.0
2007-01-17 17:48:00,1.6444,1.6445,1.6441,1.6443,136300000.0
2007-01-17 17:49:00,1.6445,1.6449,1.6443,1.6448,136300000.0
2007-01-17 17:50:00,1.6447,1.6451,1.6447,1.6449,136300000.0
2007-01-17 17:51:00,1.6451,1.6451,1.6448,1.6448,136300000.0
2007-01-17 17:52:00,1.6449,1.6449,1.6448,1.6449,136300000.0
2007-01-17 17:53:00,1.6448,1.6451,1.6445,1.6449,136300000.0
2007-01-17 17:54:00,1.6451,1.6452,1.6449,1.6451,136300000.0
2007-01-17 17:55:00,1.6452,1.6452,1.645,1.645,136300000.0
2007-01-17 17:56:00,1.6448,1.6452,1.6448,1.6451,136300000.0
2007-01-17 17:57:00,1.645,1.645,1.6448,1.645,136300000.0
2007-01-17 17:58:00,1.6449,1.6451,1.6448,1.6451,136300000.0
2007-01-17 17:59:00,1.6455,1.6455,1.6451,1.6454,136300000.0
2007-01-17 18:00:00,1.6455,1.6456,1.6452,1.6453,136300000.0
2007-01-17 18:01:00,1.6455,1.6455,1.6452,1.6452,136300000.0
2007-01-17 18:02:00,1.6453,1.6453,1.6452,1.6453,136300000.0
2007-01-17 18:03:00,1.6455,1.6455,1.6449,1.6451,136300000.0
2007-01-17 18:04:00,1.6449,1.6451,1.6447,1.6449,136300000.0
2007-01-17 18:05:00,1.6447,1.645,1.6447,1.6447,136300000.0
2007-01-17 18:06:00,1.6448,1.6448,1.6447,1.6447,136300000.0
2007-01-17 18:07:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2007-01-17 18:08:00,1.6448,1.6449,1.6447,1.6448,136300000.0
2007-01-17 18:09:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2007-01-17 18:10:00,1.6451,1.6451,1.6449,1.6451,136300000.0
2007-01-17 18:11:00,1.6454,1.6454,1.6451,1.6452,136300000.0
2007-01-17 18:12:00,1.6453,1.6454,1.6451,1.6451,136300000.0
2007-01-17 18:13:00,1.645,1.6451,1.6448,1.6449,136300000.0
2007-01-17 18:14:00,1.6447,1.6449,1.6445,1.6446,136300000.0
2007-01-17 18:15:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-17 18:16:00,1.6447,1.6449,1.6443,1.6443,136300000.0
2007-01-17 18:17:00,1.6444,1.6446,1.6444,1.6444,136300000.0
2007-01-17 18:18:00,1.6442,1.6445,1.6442,1.6445,136300000.0
2007-01-17 18:20:00,1.6447,1.6447,1.6444,1.6444,136300000.0
2007-01-17 18:21:00,1.6446,1.6446,1.6443,1.6443,136300000.0
2007-01-17 18:22:00,1.6442,1.6445,1.6442,1.6443,136300000.0
2007-01-17 18:24:00,1.6442,1.6443,1.6442,1.6442,136300000.0
2007-01-17 18:25:00,1.6444,1.6444,1.6442,1.6444,136300000.0
2007-01-17 18:26:00,1.6445,1.6447,1.6444,1.6445,136300000.0
2007-01-17 18:27:00,1.6447,1.6447,1.6444,1.6445,136300000.0
2007-01-17 18:28:00,1.6446,1.6446,1.6444,1.6444,136300000.0
2007-01-17 18:29:00,1.6442,1.6444,1.6442,1.6442,136300000.0
2007-01-17 18:30:00,1.6444,1.6444,1.6442,1.6444,136300000.0
2007-01-17 18:31:00,1.6446,1.6446,1.6444,1.6446,136300000.0
2007-01-17 18:32:00,1.6447,1.6448,1.6446,1.6446,136300000.0
2007-01-17 18:33:00,1.6445,1.6446,1.6443,1.6446,136300000.0
2007-01-17 18:34:00,1.6445,1.645,1.6445,1.6448,136300000.0
2007-01-17 18:35:00,1.6449,1.6449,1.6446,1.6446,136300000.0
2007-01-17 18:36:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2007-01-17 18:37:00,1.6447,1.6447,1.6443,1.6445,136300000.0
2007-01-17 18:38:00,1.6446,1.6449,1.6445,1.6447,136300000.0
2007-01-17 18:39:00,1.6449,1.6449,1.6446,1.6447,136300000.0
2007-01-17 18:40:00,1.6448,1.6452,1.6447,1.6451,136300000.0
2007-01-17 18:41:00,1.6453,1.6453,1.6449,1.6451,136300000.0
2007-01-17 18:42:00,1.645,1.6454,1.645,1.6452,136300000.0
2007-01-17 18:43:00,1.6451,1.6454,1.645,1.6454,136300000.0
2007-01-17 18:44:00,1.6452,1.6456,1.6452,1.6455,136300000.0
2007-01-17 18:45:00,1.6456,1.6458,1.6455,1.6458,136300000.0
2007-01-17 18:46:00,1.6457,1.6459,1.6454,1.6454,136300000.0
2007-01-17 18:47:00,1.6456,1.6456,1.6452,1.6452,136300000.0
2007-01-17 18:48:00,1.6454,1.6454,1.6453,1.6454,136300000.0
2007-01-17 18:49:00,1.6456,1.6458,1.6454,1.6455,136300000.0
2007-01-17 18:50:00,1.6456,1.6458,1.6454,1.6456,136300000.0
2007-01-17 18:51:00,1.6454,1.6456,1.6454,1.6454,136300000.0
2007-01-17 18:52:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-01-17 18:53:00,1.6454,1.6457,1.6454,1.6457,136300000.0
2007-01-17 18:54:00,1.6456,1.6456,1.6455,1.6456,136300000.0
2007-01-17 18:55:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2007-01-17 18:56:00,1.6456,1.6458,1.6452,1.6457,136300000.0
2007-01-17 18:57:00,1.6455,1.6458,1.6452,1.6453,136300000.0
2007-01-17 18:58:00,1.6455,1.6456,1.6453,1.6455,136300000.0
2007-01-17 18:59:00,1.6456,1.6457,1.6452,1.6454,136300000.0
2007-01-17 19:00:00,1.6452,1.6454,1.6449,1.645,136300000.0
2007-01-17 19:01:00,1.6449,1.6452,1.6449,1.6449,136300000.0
2007-01-17 19:02:00,1.6448,1.6455,1.6448,1.6452,136300000.0
2007-01-17 19:03:00,1.6451,1.6454,1.6451,1.6452,136300000.0
2007-01-17 19:04:00,1.645,1.6452,1.645,1.6452,136300000.0
2007-01-17 19:05:00,1.645,1.6452,1.645,1.6452,136300000.0
2007-01-17 19:06:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-01-17 19:07:00,1.6455,1.6457,1.6453,1.6453,136300000.0
2007-01-17 19:08:00,1.6455,1.6456,1.6452,1.6455,136300000.0
2007-01-17 19:09:00,1.6453,1.6455,1.6452,1.6453,136300000.0
2007-01-17 19:10:00,1.6452,1.6455,1.645,1.6452,136300000.0
2007-01-17 19:11:00,1.6453,1.6453,1.6447,1.6451,136300000.0
2007-01-17 19:12:00,1.6449,1.6451,1.6449,1.6449,136300000.0
2007-01-17 19:13:00,1.6451,1.6451,1.6447,1.6447,136300000.0
2007-01-17 19:14:00,1.6448,1.6449,1.6445,1.6448,136300000.0
2007-01-17 19:15:00,1.645,1.645,1.6449,1.6449,136300000.0
2007-01-17 19:17:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2007-01-17 19:18:00,1.645,1.645,1.6449,1.6449,136300000.0
2007-01-17 19:20:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2007-01-17 19:21:00,1.6446,1.6448,1.6446,1.6448,136300000.0
2007-01-17 19:22:00,1.6447,1.6448,1.6446,1.6448,136300000.0
2007-01-17 19:23:00,1.6447,1.6448,1.6447,1.6448,136300000.0
2007-01-17 19:24:00,1.6447,1.6448,1.6447,1.6448,136300000.0
2007-01-17 19:25:00,1.6447,1.6448,1.6447,1.6448,136300000.0
2007-01-17 19:26:00,1.6449,1.6453,1.6449,1.6453,136300000.0
2007-01-17 19:27:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-01-17 19:28:00,1.6453,1.6453,1.6452,1.6453,136300000.0
2007-01-17 19:29:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2007-01-17 19:30:00,1.6455,1.6455,1.6453,1.6453,136300000.0
2007-01-17 19:31:00,1.6452,1.6454,1.6452,1.6453,136300000.0
2007-01-17 19:32:00,1.6451,1.6453,1.6449,1.6449,136300000.0
2007-01-17 19:33:00,1.645,1.645,1.6449,1.6449,136300000.0
2007-01-17 19:34:00,1.645,1.6452,1.6449,1.645,136300000.0
2007-01-17 19:35:00,1.6449,1.6451,1.6447,1.6451,136300000.0
2007-01-17 19:36:00,1.6449,1.6451,1.6449,1.6449,136300000.0
2007-01-17 19:38:00,1.6448,1.6451,1.6448,1.6451,136300000.0
2007-01-17 19:39:00,1.645,1.6451,1.645,1.6451,136300000.0
2007-01-17 19:40:00,1.645,1.645,1.645,1.645,136300000.0
2007-01-17 19:41:00,1.6452,1.6452,1.6448,1.6448,136300000.0
2007-01-17 19:42:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-17 19:43:00,1.6451,1.6453,1.6449,1.6453,136300000.0
2007-01-17 19:44:00,1.6452,1.6452,1.645,1.645,136300000.0
2007-01-17 19:45:00,1.6449,1.645,1.6449,1.6449,136300000.0
2007-01-17 19:46:00,1.645,1.645,1.6449,1.6449,136300000.0
2007-01-17 19:48:00,1.6448,1.6449,1.6446,1.6448,136300000.0
2007-01-17 19:50:00,1.6446,1.6448,1.6446,1.6446,136300000.0
2007-01-17 19:51:00,1.6448,1.6448,1.6444,1.6446,136300000.0
2007-01-17 19:52:00,1.6448,1.6448,1.6445,1.6445,136300000.0
2007-01-17 19:53:00,1.6446,1.6446,1.6445,1.6446,136300000.0
2007-01-17 19:54:00,1.6445,1.6446,1.6444,1.6444,136300000.0
2007-01-17 19:55:00,1.6446,1.6448,1.6444,1.6446,136300000.0
2007-01-17 19:56:00,1.6445,1.6447,1.6445,1.6445,136300000.0
2007-01-17 19:57:00,1.6444,1.6446,1.6444,1.6446,136300000.0
2007-01-17 19:59:00,1.6447,1.6447,1.6446,1.6447,136300000.0
2007-01-17 20:00:00,1.6448,1.6453,1.6447,1.6449,136300000.0
2007-01-17 20:01:00,1.6451,1.6451,1.6448,1.645,136300000.0
2007-01-17 20:02:00,1.6449,1.645,1.6448,1.6449,136300000.0
2007-01-17 20:03:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2007-01-17 20:04:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-17 20:05:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2007-01-17 20:06:00,1.6451,1.6451,1.6448,1.645,136300000.0
2007-01-17 20:07:00,1.6451,1.6452,1.6448,1.6451,136300000.0
2007-01-17 20:08:00,1.6452,1.6452,1.645,1.645,136300000.0
2007-01-17 20:09:00,1.6449,1.6449,1.6445,1.6446,136300000.0
2007-01-17 20:10:00,1.6447,1.6448,1.6444,1.6446,136300000.0
2007-01-17 20:11:00,1.6448,1.6448,1.6444,1.6447,136300000.0
2007-01-17 20:12:00,1.6445,1.6447,1.6445,1.6446,136300000.0
2007-01-17 20:13:00,1.6444,1.6448,1.6444,1.6447,136300000.0
2007-01-17 20:14:00,1.6446,1.6448,1.6445,1.6445,136300000.0
2007-01-17 20:15:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2007-01-17 20:16:00,1.6446,1.6447,1.6443,1.6446,136300000.0
2007-01-17 20:17:00,1.6445,1.6446,1.6443,1.6446,136300000.0
2007-01-17 20:18:00,1.6448,1.6449,1.6446,1.6448,136300000.0
2007-01-17 20:20:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-01-17 20:21:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-17 20:22:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-01-17 20:23:00,1.6446,1.6446,1.6443,1.6443,136300000.0
2007-01-17 20:24:00,1.6444,1.6447,1.6444,1.6445,136300000.0
2007-01-17 20:25:00,1.6444,1.6444,1.6442,1.6442,136300000.0
2007-01-17 20:26:00,1.6443,1.6443,1.6439,1.644,136300000.0
2007-01-17 20:27:00,1.6439,1.6439,1.6436,1.6436,136300000.0
2007-01-17 20:28:00,1.6437,1.6438,1.6437,1.6438,136300000.0
2007-01-17 20:29:00,1.6439,1.6439,1.6438,1.6439,136300000.0
2007-01-17 20:30:00,1.6438,1.6439,1.6438,1.6439,136300000.0
2007-01-17 20:31:00,1.644,1.644,1.6437,1.6437,136300000.0
2007-01-17 20:32:00,1.6438,1.6441,1.6437,1.6439,136300000.0
2007-01-17 20:33:00,1.6438,1.6438,1.6435,1.6437,136300000.0
2007-01-17 20:34:00,1.6438,1.6439,1.6438,1.6439,136300000.0
2007-01-17 20:35:00,1.6438,1.6442,1.6438,1.6441,136300000.0
2007-01-17 20:36:00,1.6439,1.6441,1.6439,1.644,136300000.0
2007-01-17 20:37:00,1.6441,1.6441,1.644,1.644,136300000.0
2007-01-17 20:38:00,1.6441,1.6443,1.6441,1.6443,136300000.0
2007-01-17 20:39:00,1.6445,1.6445,1.644,1.6441,136300000.0
2007-01-17 20:40:00,1.6443,1.6443,1.644,1.6442,136300000.0
2007-01-17 20:41:00,1.644,1.6442,1.6439,1.644,136300000.0
2007-01-17 20:42:00,1.6441,1.6441,1.644,1.644,136300000.0
2007-01-17 20:43:00,1.6441,1.6441,1.6438,1.6438,136300000.0
2007-01-17 20:44:00,1.6439,1.6441,1.6439,1.644,136300000.0
2007-01-17 20:45:00,1.6439,1.644,1.6436,1.6438,136300000.0
2007-01-17 20:47:00,1.6436,1.6438,1.6435,1.6436,136300000.0
2007-01-17 20:48:00,1.6437,1.6438,1.6435,1.6437,136300000.0
2007-01-17 20:49:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2007-01-17 20:50:00,1.6435,1.6437,1.6433,1.6435,136300000.0
2007-01-17 20:51:00,1.6433,1.6435,1.6432,1.6434,136300000.0
2007-01-17 20:54:00,1.6435,1.6437,1.6435,1.6435,136300000.0
2007-01-17 20:55:00,1.6437,1.6437,1.6433,1.6435,136300000.0
2007-01-17 20:56:00,1.6433,1.6434,1.6431,1.6433,136300000.0
2007-01-17 20:57:00,1.6432,1.6432,1.6428,1.6428,136300000.0
2007-01-17 20:58:00,1.6427,1.6428,1.6424,1.6426,136300000.0
2007-01-17 20:59:00,1.6427,1.6433,1.6427,1.6433,136300000.0
2007-01-17 21:00:00,1.6435,1.6436,1.6432,1.6432,136300000.0
2007-01-17 21:01:00,1.643,1.643,1.6427,1.6429,136300000.0
2007-01-17 21:02:00,1.643,1.643,1.6429,1.643,136300000.0
2007-01-17 21:03:00,1.6429,1.643,1.6429,1.6429,136300000.0
2007-01-17 21:05:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-17 21:06:00,1.6426,1.6427,1.6424,1.6424,136300000.0
2007-01-17 21:07:00,1.6425,1.6426,1.6422,1.6425,136300000.0
2007-01-17 21:08:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-17 21:09:00,1.6427,1.643,1.6427,1.643,136300000.0
2007-01-17 21:10:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-17 21:13:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-17 21:14:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-17 21:15:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-01-17 21:18:00,1.6432,1.6432,1.643,1.643,136300000.0
2007-01-17 21:19:00,1.6431,1.6433,1.643,1.643,136300000.0
2007-01-17 21:20:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-17 21:21:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-17 21:22:00,1.643,1.643,1.6428,1.643,136300000.0
2007-01-17 21:23:00,1.6431,1.6431,1.6428,1.6429,136300000.0
2007-01-17 21:24:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2007-01-17 21:25:00,1.6431,1.6431,1.6428,1.6429,136300000.0
2007-01-17 21:26:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2007-01-17 21:28:00,1.6428,1.6432,1.6428,1.6432,136300000.0
2007-01-17 21:29:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-17 21:30:00,1.6428,1.6432,1.6428,1.643,136300000.0
2007-01-17 21:34:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-17 21:35:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-17 21:36:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-17 21:37:00,1.6429,1.643,1.6427,1.6429,136300000.0
2007-01-17 21:38:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-17 21:39:00,1.6429,1.643,1.6428,1.6428,136300000.0
2007-01-17 21:40:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-17 21:41:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-17 21:42:00,1.6426,1.6429,1.6426,1.6426,136300000.0
2007-01-17 21:43:00,1.6428,1.6428,1.6426,1.6428,136300000.0
2007-01-17 21:45:00,1.643,1.643,1.643,1.643,136300000.0
2007-01-17 21:51:00,1.6431,1.6433,1.6431,1.6432,136300000.0
2007-01-17 21:53:00,1.643,1.6432,1.643,1.6432,136300000.0
2007-01-17 21:54:00,1.6433,1.6433,1.6432,1.6432,136300000.0
2007-01-17 21:55:00,1.6433,1.6433,1.6432,1.6432,136300000.0
2007-01-17 21:56:00,1.6433,1.6433,1.6432,1.6433,136300000.0
2007-01-17 21:57:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-01-17 21:58:00,1.6431,1.6433,1.643,1.643,136300000.0
2007-01-17 21:59:00,1.6431,1.6435,1.6431,1.6434,136300000.0
2007-01-17 22:00:00,1.6432,1.6436,1.6432,1.6434,136300000.0
2007-01-17 22:01:00,1.6435,1.6435,1.6434,1.6434,136300000.0
2007-01-17 22:02:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-17 22:03:00,1.6433,1.6436,1.6433,1.6434,136300000.0
2007-01-17 22:04:00,1.6433,1.6434,1.643,1.6434,136300000.0
2007-01-17 22:06:00,1.6436,1.6436,1.6434,1.6434,136300000.0
2007-01-17 22:07:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-17 22:08:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-01-17 22:09:00,1.6434,1.6436,1.6434,1.6434,136300000.0
2007-01-17 22:10:00,1.6436,1.6438,1.6434,1.6436,136300000.0
2007-01-17 22:12:00,1.6438,1.6438,1.6436,1.6436,136300000.0
2007-01-17 22:13:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2007-01-17 22:14:00,1.6436,1.6438,1.6436,1.6436,136300000.0
2007-01-17 22:15:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2007-01-17 22:18:00,1.6433,1.6433,1.6433,1.6433,136300000.0
2007-01-17 22:19:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2007-01-17 22:20:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-17 22:21:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-01-17 22:24:00,1.6433,1.6433,1.6433,1.6433,136300000.0
2007-01-17 22:32:00,1.6431,1.6433,1.6431,1.6433,136300000.0
2007-01-17 22:33:00,1.6431,1.6435,1.6431,1.6433,136300000.0
2007-01-17 22:34:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2007-01-17 22:35:00,1.6433,1.6435,1.6433,1.6435,136300000.0
2007-01-17 22:36:00,1.6436,1.6436,1.6435,1.6435,136300000.0
2007-01-17 22:37:00,1.6436,1.6436,1.6435,1.6435,136300000.0
2007-01-17 22:38:00,1.6436,1.6436,1.6435,1.6435,136300000.0
2007-01-17 22:41:00,1.6433,1.6435,1.6433,1.6435,136300000.0
2007-01-17 22:42:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-01-17 22:43:00,1.6437,1.6437,1.6436,1.6437,136300000.0
2007-01-17 22:44:00,1.6436,1.6436,1.6435,1.6436,136300000.0
2007-01-17 22:45:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2007-01-17 22:46:00,1.6436,1.6437,1.6436,1.6437,136300000.0
2007-01-17 22:48:00,1.6439,1.6439,1.6437,1.6439,136300000.0
2007-01-17 22:49:00,1.6437,1.6441,1.6437,1.6441,136300000.0
2007-01-17 22:50:00,1.6439,1.6441,1.6439,1.6441,136300000.0
2007-01-17 22:52:00,1.644,1.644,1.644,1.644,136300000.0
2007-01-17 22:53:00,1.6441,1.6441,1.644,1.6441,136300000.0
2007-01-17 22:54:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2007-01-17 22:55:00,1.6444,1.6448,1.6444,1.6446,136300000.0
2007-01-17 22:56:00,1.6444,1.6446,1.6444,1.6446,136300000.0
2007-01-17 22:57:00,1.6445,1.6446,1.6444,1.6445,136300000.0
2007-01-17 22:58:00,1.6443,1.6448,1.6443,1.6445,136300000.0
2007-01-17 22:59:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2007-01-17 23:00:00,1.6446,1.6449,1.6445,1.6446,136300000.0
2007-01-17 23:01:00,1.6449,1.6449,1.6445,1.6449,136300000.0
2007-01-17 23:02:00,1.6448,1.6449,1.6446,1.6448,136300000.0
2007-01-17 23:03:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2007-01-17 23:04:00,1.6447,1.6447,1.6443,1.6443,136300000.0
2007-01-17 23:05:00,1.6445,1.6446,1.6445,1.6445,136300000.0
2007-01-17 23:06:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2007-01-17 23:07:00,1.6446,1.6448,1.6446,1.6448,136300000.0
2007-01-17 23:08:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-17 23:09:00,1.6451,1.6451,1.6449,1.6449,136300000.0
2007-01-17 23:10:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2007-01-17 23:11:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2007-01-17 23:12:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-01-17 23:13:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2007-01-17 23:14:00,1.6453,1.6453,1.645,1.645,136300000.0
2007-01-17 23:15:00,1.6452,1.6457,1.645,1.6456,136300000.0
2007-01-17 23:16:00,1.6454,1.6454,1.645,1.6451,136300000.0
2007-01-17 23:17:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-01-17 23:18:00,1.6451,1.6456,1.6451,1.6454,136300000.0
2007-01-17 23:19:00,1.6451,1.6453,1.6451,1.6451,136300000.0
2007-01-17 23:20:00,1.6453,1.6453,1.6447,1.6447,136300000.0
2007-01-17 23:21:00,1.6449,1.6449,1.6447,1.6449,136300000.0
2007-01-17 23:22:00,1.6451,1.6451,1.6449,1.6449,136300000.0
2007-01-17 23:24:00,1.6451,1.6451,1.6448,1.6448,136300000.0
2007-01-17 23:25:00,1.6451,1.6451,1.6447,1.6447,136300000.0
2007-01-17 23:26:00,1.6448,1.6452,1.6447,1.6452,136300000.0
2007-01-17 23:27:00,1.6453,1.6454,1.645,1.6451,136300000.0
2007-01-17 23:28:00,1.645,1.6453,1.6449,1.6452,136300000.0
2007-01-17 23:29:00,1.6451,1.6453,1.645,1.645,136300000.0
2007-01-17 23:30:00,1.6449,1.6456,1.6449,1.6456,136300000.0
2007-01-17 23:31:00,1.6457,1.6457,1.6451,1.6456,136300000.0
2007-01-17 23:32:00,1.6455,1.6459,1.6451,1.6452,136300000.0
2007-01-17 23:33:00,1.645,1.6451,1.645,1.6451,136300000.0
2007-01-17 23:34:00,1.6452,1.6452,1.645,1.6451,136300000.0
2007-01-17 23:35:00,1.645,1.6455,1.645,1.6451,136300000.0
2007-01-17 23:36:00,1.645,1.645,1.6449,1.645,136300000.0
2007-01-17 23:37:00,1.6449,1.6451,1.6449,1.6449,136300000.0
2007-01-17 23:38:00,1.6451,1.6453,1.6449,1.6449,136300000.0
2007-01-17 23:39:00,1.645,1.6453,1.6449,1.6449,136300000.0
2007-01-17 23:40:00,1.645,1.645,1.6449,1.6449,136300000.0
2007-01-17 23:41:00,1.6447,1.6448,1.6445,1.6447,136300000.0
2007-01-17 23:42:00,1.6446,1.6448,1.6446,1.6448,136300000.0
2007-01-17 23:43:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2007-01-17 23:44:00,1.6448,1.6448,1.6443,1.6446,136300000.0
2007-01-17 23:45:00,1.6445,1.6445,1.6442,1.6443,136300000.0
2007-01-17 23:46:00,1.6444,1.6444,1.6444,1.6444,136300000.0
2007-01-17 23:47:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2007-01-17 23:48:00,1.6447,1.645,1.6447,1.645,136300000.0
2007-01-17 23:49:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-01-17 23:51:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2007-01-17 23:53:00,1.6448,1.645,1.6448,1.6448,136300000.0
2007-01-17 23:54:00,1.6445,1.6445,1.6442,1.6442,136300000.0
2007-01-17 23:55:00,1.6441,1.6444,1.6441,1.6444,136300000.0
2007-01-17 23:56:00,1.6442,1.6442,1.6441,1.6441,136300000.0
2007-01-17 23:57:00,1.644,1.6441,1.6437,1.644,136300000.0
2007-01-17 23:58:00,1.6441,1.6441,1.6437,1.6438,136300000.0
2007-01-17 23:59:00,1.6437,1.644,1.6437,1.6438,136300000.0
2007-01-18 00:00:00,1.644,1.644,1.6438,1.644,136300000.0
2007-01-18 00:01:00,1.6438,1.644,1.6438,1.644,136300000.0
2007-01-18 00:02:00,1.6438,1.644,1.6436,1.6439,136300000.0
2007-01-18 00:03:00,1.644,1.644,1.6438,1.6439,136300000.0
2007-01-18 00:04:00,1.644,1.644,1.644,1.644,136300000.0
2007-01-18 00:05:00,1.6437,1.6437,1.6437,1.6437,136300000.0
2007-01-18 00:06:00,1.6439,1.644,1.6439,1.6439,136300000.0
2007-01-18 00:07:00,1.644,1.644,1.644,1.644,136300000.0
2007-01-18 00:08:00,1.6443,1.6443,1.6438,1.6439,136300000.0
2007-01-18 00:09:00,1.6438,1.6441,1.6437,1.6437,136300000.0
2007-01-18 00:12:00,1.6438,1.6438,1.6435,1.6435,136300000.0
2007-01-18 00:14:00,1.6433,1.6433,1.6431,1.6432,136300000.0
2007-01-18 00:15:00,1.6431,1.6435,1.6431,1.6433,136300000.0
2007-01-18 00:17:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-18 00:18:00,1.6433,1.6433,1.643,1.6432,136300000.0
2007-01-18 00:19:00,1.6433,1.6433,1.6432,1.6433,136300000.0
2007-01-18 00:20:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-01-18 00:21:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-18 00:22:00,1.6427,1.6428,1.6425,1.6425,136300000.0
2007-01-18 00:23:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-01-18 00:24:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2007-01-18 00:25:00,1.6425,1.6427,1.6425,1.6425,136300000.0
2007-01-18 00:26:00,1.6428,1.6428,1.6423,1.6423,136300000.0
2007-01-18 00:27:00,1.6425,1.643,1.6423,1.6425,136300000.0
2007-01-18 00:28:00,1.6424,1.6427,1.6424,1.6424,136300000.0
2007-01-18 00:29:00,1.6426,1.643,1.6424,1.643,136300000.0
2007-01-18 00:30:00,1.6428,1.6428,1.6426,1.6428,136300000.0
2007-01-18 00:31:00,1.6426,1.6428,1.6424,1.6426,136300000.0
2007-01-18 00:33:00,1.6427,1.6427,1.6426,1.6426,136300000.0
2007-01-18 00:34:00,1.6424,1.6428,1.6424,1.6428,136300000.0
2007-01-18 00:35:00,1.6427,1.6427,1.6425,1.6427,136300000.0
2007-01-18 00:36:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-18 00:37:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-18 00:38:00,1.643,1.643,1.6427,1.6427,136300000.0
2007-01-18 00:39:00,1.643,1.643,1.6427,1.6428,136300000.0
2007-01-18 00:40:00,1.643,1.643,1.643,1.643,136300000.0
2007-01-18 00:41:00,1.6428,1.643,1.6427,1.643,136300000.0
2007-01-18 00:42:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-18 00:44:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-18 00:45:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-18 00:46:00,1.6427,1.6428,1.6426,1.6427,136300000.0
2007-01-18 00:48:00,1.6425,1.6428,1.6425,1.6428,136300000.0
2007-01-18 00:50:00,1.643,1.643,1.6427,1.6428,136300000.0
2007-01-18 00:51:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-01-18 00:52:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-01-18 00:53:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-01-18 00:54:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-18 00:59:00,1.6427,1.6428,1.6425,1.6425,136300000.0
2007-01-18 01:00:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-18 01:03:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-18 01:05:00,1.6429,1.643,1.6427,1.6429,136300000.0
2007-01-18 01:06:00,1.6428,1.6432,1.6428,1.643,136300000.0
2007-01-18 01:07:00,1.6432,1.6432,1.6427,1.643,136300000.0
2007-01-18 01:09:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-18 01:10:00,1.643,1.643,1.643,1.643,136300000.0
2007-01-18 01:12:00,1.6428,1.6432,1.6428,1.643,136300000.0
2007-01-18 01:14:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-18 01:16:00,1.6432,1.6432,1.643,1.6432,136300000.0
2007-01-18 01:18:00,1.6434,1.6434,1.6433,1.6434,136300000.0
2007-01-18 01:20:00,1.6432,1.6435,1.6432,1.6432,136300000.0
2007-01-18 01:21:00,1.643,1.6432,1.643,1.6432,136300000.0
2007-01-18 01:24:00,1.6434,1.6434,1.643,1.643,136300000.0
2007-01-18 01:25:00,1.6432,1.6436,1.643,1.6436,136300000.0
2007-01-18 01:26:00,1.6435,1.6439,1.6435,1.6439,136300000.0
2007-01-18 01:27:00,1.6437,1.6437,1.6435,1.6435,136300000.0
2007-01-18 01:28:00,1.6436,1.6436,1.6434,1.6434,136300000.0
2007-01-18 01:29:00,1.6435,1.6436,1.6434,1.6435,136300000.0
2007-01-18 01:32:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2007-01-18 01:33:00,1.6435,1.6435,1.6434,1.6435,136300000.0
2007-01-18 01:34:00,1.6437,1.6437,1.6437,1.6437,136300000.0
2007-01-18 01:35:00,1.6436,1.6436,1.6435,1.6435,136300000.0
2007-01-18 01:36:00,1.6432,1.6436,1.6432,1.6435,136300000.0
2007-01-18 01:37:00,1.6432,1.6435,1.643,1.643,136300000.0
2007-01-18 01:38:00,1.6432,1.6432,1.643,1.6432,136300000.0
2007-01-18 01:42:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2007-01-18 01:43:00,1.6432,1.6434,1.6432,1.6432,136300000.0
2007-01-18 01:44:00,1.643,1.643,1.643,1.643,136300000.0
2007-01-18 01:45:00,1.6432,1.6432,1.643,1.643,136300000.0
2007-01-18 01:47:00,1.6432,1.6432,1.643,1.6432,136300000.0
2007-01-18 01:49:00,1.6435,1.6435,1.6433,1.6433,136300000.0
2007-01-18 01:50:00,1.6431,1.6433,1.6431,1.6433,136300000.0
2007-01-18 01:51:00,1.6435,1.6437,1.6433,1.6433,136300000.0
2007-01-18 01:52:00,1.6435,1.6435,1.6433,1.6433,136300000.0
2007-01-18 01:53:00,1.6431,1.6433,1.6429,1.6433,136300000.0
2007-01-18 01:54:00,1.6435,1.6435,1.6429,1.6433,136300000.0
2007-01-18 01:55:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-18 01:56:00,1.6429,1.643,1.6427,1.6429,136300000.0
2007-01-18 01:57:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-18 01:58:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-18 01:59:00,1.6429,1.6432,1.6429,1.6429,136300000.0
2007-01-18 02:00:00,1.6427,1.6431,1.6427,1.6431,136300000.0
2007-01-18 02:01:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2007-01-18 02:05:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2007-01-18 02:06:00,1.6429,1.6431,1.6429,1.6429,136300000.0
2007-01-18 02:07:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-18 02:08:00,1.643,1.643,1.6427,1.643,136300000.0
2007-01-18 02:09:00,1.6429,1.643,1.6429,1.6429,136300000.0
2007-01-18 02:10:00,1.6427,1.643,1.6427,1.643,136300000.0
2007-01-18 02:11:00,1.6432,1.6432,1.643,1.6432,136300000.0
2007-01-18 02:12:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2007-01-18 02:13:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-01-18 02:14:00,1.6431,1.6431,1.6426,1.6427,136300000.0
2007-01-18 02:15:00,1.6428,1.6433,1.6427,1.643,136300000.0
2007-01-18 02:16:00,1.6428,1.6432,1.6428,1.643,136300000.0
2007-01-18 02:17:00,1.6431,1.6431,1.6423,1.6423,136300000.0
2007-01-18 02:18:00,1.6425,1.6429,1.6425,1.6425,136300000.0
2007-01-18 02:19:00,1.6427,1.6429,1.6424,1.6429,136300000.0
2007-01-18 02:20:00,1.6428,1.6429,1.6425,1.6428,136300000.0
2007-01-18 02:21:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2007-01-18 02:22:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2007-01-18 02:23:00,1.6428,1.643,1.6428,1.6428,136300000.0
2007-01-18 02:24:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2007-01-18 02:25:00,1.643,1.643,1.643,1.643,136300000.0
2007-01-18 02:26:00,1.6432,1.6433,1.643,1.6431,136300000.0
2007-01-18 02:27:00,1.643,1.643,1.6427,1.6427,136300000.0
2007-01-18 02:28:00,1.6425,1.6427,1.6423,1.6427,136300000.0
2007-01-18 02:29:00,1.6425,1.6429,1.6425,1.6428,136300000.0
2007-01-18 02:30:00,1.643,1.643,1.643,1.643,136300000.0
2007-01-18 02:31:00,1.6428,1.6431,1.6428,1.643,136300000.0
2007-01-18 02:32:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-18 02:33:00,1.643,1.6431,1.6428,1.6431,136300000.0
2007-01-18 02:34:00,1.643,1.6431,1.643,1.643,136300000.0
2007-01-18 02:35:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-18 02:36:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2007-01-18 02:37:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2007-01-18 02:38:00,1.6433,1.6433,1.643,1.6433,136300000.0
2007-01-18 02:39:00,1.6431,1.6433,1.6431,1.6431,136300000.0
2007-01-18 02:40:00,1.643,1.643,1.643,1.643,136300000.0
2007-01-18 02:41:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-18 02:42:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-18 02:43:00,1.643,1.6431,1.643,1.6431,136300000.0
2007-01-18 02:44:00,1.6429,1.6432,1.6429,1.6431,136300000.0
2007-01-18 02:45:00,1.6432,1.6432,1.6431,1.6431,136300000.0
2007-01-18 02:46:00,1.6429,1.6431,1.6428,1.6428,136300000.0
2007-01-18 02:47:00,1.643,1.643,1.6426,1.6428,136300000.0
2007-01-18 02:48:00,1.6426,1.643,1.6425,1.6426,136300000.0
2007-01-18 02:49:00,1.6428,1.6428,1.6425,1.6425,136300000.0
2007-01-18 02:50:00,1.6426,1.6426,1.6418,1.642,136300000.0
2007-01-18 02:51:00,1.6422,1.6422,1.6418,1.642,136300000.0
2007-01-18 02:52:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-18 02:53:00,1.6422,1.6423,1.642,1.642,136300000.0
2007-01-18 02:56:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-18 02:57:00,1.642,1.642,1.6418,1.642,136300000.0
2007-01-18 02:58:00,1.6422,1.6422,1.6418,1.642,136300000.0
2007-01-18 02:59:00,1.6422,1.6422,1.642,1.642,136300000.0
2007-01-18 03:00:00,1.6418,1.6421,1.6418,1.642,136300000.0
2007-01-18 03:01:00,1.6421,1.6421,1.6418,1.6418,136300000.0
2007-01-18 03:02:00,1.642,1.6424,1.642,1.6424,136300000.0
2007-01-18 03:03:00,1.6426,1.6426,1.6422,1.6425,136300000.0
2007-01-18 03:04:00,1.6423,1.6425,1.6421,1.6422,136300000.0
2007-01-18 03:05:00,1.6423,1.6424,1.6422,1.6424,136300000.0
2007-01-18 03:06:00,1.6426,1.6428,1.6424,1.6428,136300000.0
2007-01-18 03:07:00,1.6426,1.6428,1.6426,1.6427,136300000.0
2007-01-18 03:08:00,1.6429,1.6429,1.6425,1.6427,136300000.0
2007-01-18 03:09:00,1.6429,1.6429,1.6427,1.6429,136300000.0
2007-01-18 03:10:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-01-18 03:11:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-01-18 03:12:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-18 03:13:00,1.6428,1.6429,1.6425,1.6429,136300000.0
2007-01-18 03:14:00,1.6427,1.6429,1.6425,1.6425,136300000.0
2007-01-18 03:15:00,1.6426,1.6427,1.6423,1.6425,136300000.0
2007-01-18 03:16:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-01-18 03:17:00,1.6426,1.6428,1.6425,1.6428,136300000.0
2007-01-18 03:18:00,1.6431,1.6431,1.6425,1.6425,136300000.0
2007-01-18 03:19:00,1.6426,1.6426,1.6423,1.6424,136300000.0
2007-01-18 03:20:00,1.6423,1.6424,1.6422,1.6424,136300000.0
2007-01-18 03:21:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-01-18 03:22:00,1.6426,1.6426,1.6421,1.6421,136300000.0
2007-01-18 03:23:00,1.6424,1.6426,1.6423,1.6426,136300000.0
2007-01-18 03:24:00,1.6424,1.6426,1.6423,1.6426,136300000.0
2007-01-18 03:25:00,1.6427,1.6427,1.6426,1.6427,136300000.0
2007-01-18 03:26:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2007-01-18 03:27:00,1.6425,1.6427,1.6421,1.6424,136300000.0
2007-01-18 03:28:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-18 03:29:00,1.6423,1.6423,1.6421,1.6423,136300000.0
2007-01-18 03:30:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2007-01-18 03:32:00,1.6421,1.6423,1.6421,1.6421,136300000.0
2007-01-18 03:33:00,1.6423,1.6423,1.6421,1.6423,136300000.0
2007-01-18 03:34:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-18 03:35:00,1.6425,1.6425,1.6421,1.6424,136300000.0
2007-01-18 03:37:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-18 03:39:00,1.6424,1.6426,1.6424,1.6424,136300000.0
2007-01-18 03:41:00,1.6423,1.6426,1.6423,1.6424,136300000.0
2007-01-18 03:42:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2007-01-18 03:43:00,1.6424,1.6424,1.6421,1.6421,136300000.0
2007-01-18 03:45:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-18 03:46:00,1.6421,1.6423,1.6421,1.6421,136300000.0
2007-01-18 03:47:00,1.6419,1.6421,1.6417,1.6417,136300000.0
2007-01-18 03:48:00,1.6419,1.6422,1.6417,1.6421,136300000.0
2007-01-18 03:49:00,1.6423,1.6427,1.6423,1.6426,136300000.0
2007-01-18 03:50:00,1.6425,1.6427,1.6424,1.6424,136300000.0
2007-01-18 03:51:00,1.6425,1.6427,1.6424,1.6426,136300000.0
2007-01-18 03:52:00,1.6427,1.6428,1.6426,1.6427,136300000.0
2007-01-18 03:53:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2007-01-18 03:54:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-18 03:55:00,1.6423,1.6427,1.6423,1.6425,136300000.0
2007-01-18 03:56:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-18 03:58:00,1.6424,1.6427,1.6424,1.6425,136300000.0
2007-01-18 03:59:00,1.6426,1.6429,1.6426,1.6429,136300000.0
2007-01-18 04:00:00,1.6431,1.6444,1.6427,1.6442,136300000.0
2007-01-18 04:01:00,1.6443,1.6443,1.6435,1.6437,136300000.0
2007-01-18 04:02:00,1.6438,1.644,1.6436,1.6437,136300000.0
2007-01-18 04:03:00,1.6436,1.6442,1.6436,1.6438,136300000.0
2007-01-18 04:04:00,1.644,1.6445,1.6434,1.6435,136300000.0
2007-01-18 04:05:00,1.6436,1.6437,1.6434,1.6437,136300000.0
2007-01-18 04:06:00,1.6434,1.6436,1.6434,1.6436,136300000.0
2007-01-18 04:07:00,1.6438,1.6442,1.6436,1.6438,136300000.0
2007-01-18 04:08:00,1.6439,1.6439,1.6434,1.6435,136300000.0
2007-01-18 04:09:00,1.6434,1.6438,1.6434,1.6435,136300000.0
2007-01-18 04:10:00,1.6434,1.6438,1.6434,1.6435,136300000.0
2007-01-18 04:11:00,1.6434,1.6435,1.6431,1.6433,136300000.0
2007-01-18 04:12:00,1.6435,1.6435,1.6429,1.643,136300000.0
2007-01-18 04:13:00,1.6429,1.6431,1.6427,1.6431,136300000.0
2007-01-18 04:14:00,1.643,1.643,1.6429,1.643,136300000.0
2007-01-18 04:15:00,1.6432,1.6434,1.6429,1.6434,136300000.0
2007-01-18 04:16:00,1.6433,1.6437,1.6433,1.6433,136300000.0
2007-01-18 04:17:00,1.6432,1.6436,1.6427,1.6428,136300000.0
2007-01-18 04:18:00,1.6427,1.6429,1.6426,1.6427,136300000.0
2007-01-18 04:19:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-18 04:20:00,1.6426,1.6429,1.6426,1.6429,136300000.0
2007-01-18 04:21:00,1.6427,1.6432,1.6427,1.6432,136300000.0
2007-01-18 04:22:00,1.6431,1.6432,1.6431,1.6432,136300000.0
2007-01-18 04:24:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-18 04:25:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2007-01-18 04:26:00,1.643,1.6434,1.6429,1.6434,136300000.0
2007-01-18 04:27:00,1.6433,1.6435,1.6433,1.6435,136300000.0
2007-01-18 04:28:00,1.6436,1.6442,1.6435,1.6438,136300000.0
2007-01-18 04:30:00,1.644,1.644,1.6438,1.644,136300000.0
2007-01-18 04:31:00,1.6438,1.644,1.6438,1.644,136300000.0
2007-01-18 04:32:00,1.6438,1.6442,1.6438,1.644,136300000.0
2007-01-18 04:33:00,1.6438,1.6441,1.6438,1.644,136300000.0
2007-01-18 04:34:00,1.6438,1.644,1.6438,1.644,136300000.0
2007-01-18 04:36:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2007-01-18 04:37:00,1.6436,1.6438,1.6436,1.6437,136300000.0
2007-01-18 04:38:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2007-01-18 04:39:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2007-01-18 04:40:00,1.6438,1.6442,1.6437,1.644,136300000.0
2007-01-18 04:41:00,1.6441,1.6441,1.6437,1.6439,136300000.0
2007-01-18 04:42:00,1.6437,1.6441,1.6437,1.6441,136300000.0
2007-01-18 04:43:00,1.644,1.6443,1.644,1.6442,136300000.0
2007-01-18 04:44:00,1.6441,1.6441,1.644,1.644,136300000.0
2007-01-18 04:45:00,1.6438,1.644,1.6438,1.6438,136300000.0
2007-01-18 04:46:00,1.644,1.6444,1.6438,1.6443,136300000.0
2007-01-18 04:47:00,1.6447,1.645,1.6445,1.6445,136300000.0
2007-01-18 04:49:00,1.6444,1.6447,1.6443,1.6447,136300000.0
2007-01-18 04:50:00,1.6448,1.6449,1.6447,1.6447,136300000.0
2007-01-18 04:51:00,1.6449,1.6449,1.6447,1.6448,136300000.0
2007-01-18 04:52:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2007-01-18 04:53:00,1.6448,1.6448,1.6446,1.6448,136300000.0
2007-01-18 04:54:00,1.6449,1.646,1.6448,1.6458,136300000.0
2007-01-18 04:55:00,1.6462,1.6463,1.6458,1.6461,136300000.0
2007-01-18 04:56:00,1.6463,1.6463,1.6451,1.646,136300000.0
2007-01-18 04:57:00,1.6458,1.646,1.6453,1.6455,136300000.0
2007-01-18 04:58:00,1.6454,1.6454,1.6447,1.6449,136300000.0
2007-01-18 04:59:00,1.6451,1.6453,1.6449,1.6451,136300000.0
2007-01-18 05:00:00,1.6449,1.6452,1.6449,1.6449,136300000.0
2007-01-18 05:01:00,1.6448,1.6451,1.6446,1.6448,136300000.0
2007-01-18 05:02:00,1.645,1.645,1.6447,1.645,136300000.0
2007-01-18 05:03:00,1.6448,1.645,1.6448,1.6448,136300000.0
2007-01-18 05:04:00,1.6446,1.6449,1.6443,1.6443,136300000.0
2007-01-18 05:05:00,1.6444,1.6449,1.6431,1.6432,136300000.0
2007-01-18 05:06:00,1.6434,1.6441,1.6433,1.6438,136300000.0
2007-01-18 05:07:00,1.6439,1.6441,1.6437,1.6439,136300000.0
2007-01-18 05:08:00,1.644,1.6442,1.6439,1.644,136300000.0
2007-01-18 05:09:00,1.6438,1.6442,1.6438,1.644,136300000.0
2007-01-18 05:10:00,1.6441,1.6442,1.6435,1.6437,136300000.0
2007-01-18 05:11:00,1.6436,1.6442,1.6436,1.644,136300000.0
2007-01-18 05:12:00,1.6441,1.6441,1.6438,1.644,136300000.0
2007-01-18 05:13:00,1.6442,1.6443,1.6439,1.6441,136300000.0
2007-01-18 05:15:00,1.6443,1.6443,1.644,1.6441,136300000.0
2007-01-18 05:16:00,1.6443,1.6445,1.6443,1.6443,136300000.0
2007-01-18 05:17:00,1.6445,1.6446,1.6443,1.6446,136300000.0
2007-01-18 05:18:00,1.6444,1.6446,1.6441,1.6444,136300000.0
2007-01-18 05:19:00,1.6445,1.6449,1.6445,1.6447,136300000.0
2007-01-18 05:20:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-01-18 05:21:00,1.6446,1.6446,1.6444,1.6444,136300000.0
2007-01-18 05:22:00,1.6446,1.6446,1.6444,1.6446,136300000.0
2007-01-18 05:23:00,1.6447,1.6447,1.6444,1.6445,136300000.0
2007-01-18 05:24:00,1.6444,1.6445,1.6444,1.6444,136300000.0
2007-01-18 05:25:00,1.6443,1.6445,1.6443,1.6444,136300000.0
2007-01-18 05:26:00,1.6443,1.6444,1.6443,1.6443,136300000.0
2007-01-18 05:27:00,1.6445,1.6449,1.6445,1.6449,136300000.0
2007-01-18 05:28:00,1.6447,1.6448,1.6447,1.6447,136300000.0
2007-01-18 05:29:00,1.6448,1.6448,1.6447,1.6447,136300000.0
2007-01-18 05:30:00,1.6449,1.645,1.6448,1.6449,136300000.0
2007-01-18 05:31:00,1.6447,1.6447,1.6445,1.6447,136300000.0
2007-01-18 05:32:00,1.6446,1.6447,1.6445,1.6445,136300000.0
2007-01-18 05:33:00,1.6447,1.6447,1.6445,1.6447,136300000.0
2007-01-18 05:34:00,1.6445,1.6447,1.6444,1.6444,136300000.0
2007-01-18 05:35:00,1.6442,1.6442,1.6438,1.6441,136300000.0
2007-01-18 05:36:00,1.6442,1.6444,1.6441,1.6444,136300000.0
2007-01-18 05:37:00,1.6442,1.6444,1.644,1.6444,136300000.0
2007-01-18 05:38:00,1.6443,1.6444,1.6443,1.6444,136300000.0
2007-01-18 05:39:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2007-01-18 05:40:00,1.6444,1.6444,1.644,1.6442,136300000.0
2007-01-18 05:42:00,1.6444,1.6444,1.6441,1.6443,136300000.0
2007-01-18 05:43:00,1.6441,1.6444,1.6441,1.6444,136300000.0
2007-01-18 05:44:00,1.6442,1.6444,1.644,1.6444,136300000.0
2007-01-18 05:45:00,1.6445,1.6447,1.6443,1.6446,136300000.0
2007-01-18 05:46:00,1.6448,1.645,1.6446,1.645,136300000.0
2007-01-18 05:47:00,1.6446,1.6449,1.6446,1.6446,136300000.0
2007-01-18 05:48:00,1.6449,1.645,1.6449,1.645,136300000.0
2007-01-18 05:49:00,1.6449,1.645,1.6449,1.645,136300000.0
2007-01-18 05:50:00,1.6449,1.645,1.6449,1.645,136300000.0
2007-01-18 05:51:00,1.6452,1.6452,1.6448,1.6448,136300000.0
2007-01-18 05:52:00,1.6449,1.6449,1.6445,1.6446,136300000.0
2007-01-18 05:53:00,1.6447,1.6449,1.6443,1.6444,136300000.0
2007-01-18 05:54:00,1.6447,1.6447,1.6443,1.6443,136300000.0
2007-01-18 05:55:00,1.6442,1.6442,1.6442,1.6442,136300000.0
2007-01-18 05:57:00,1.6445,1.6445,1.6444,1.6444,136300000.0
2007-01-18 05:58:00,1.6445,1.6445,1.6444,1.6445,136300000.0
2007-01-18 05:59:00,1.6444,1.6445,1.6443,1.6444,136300000.0
2007-01-18 06:00:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2007-01-18 06:05:00,1.6444,1.6444,1.6444,1.6444,136300000.0
2007-01-18 06:06:00,1.6443,1.6444,1.6443,1.6444,136300000.0
2007-01-18 06:07:00,1.6445,1.6445,1.6444,1.6445,136300000.0
2007-01-18 06:08:00,1.6444,1.6445,1.6444,1.6444,136300000.0
2007-01-18 06:09:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2007-01-18 06:10:00,1.6444,1.6444,1.6441,1.6441,136300000.0
2007-01-18 06:11:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2007-01-18 06:18:00,1.6438,1.6439,1.6438,1.6439,136300000.0
2007-01-18 06:19:00,1.6441,1.6444,1.6441,1.6443,136300000.0
2007-01-18 06:20:00,1.6441,1.6445,1.6441,1.6443,136300000.0
2007-01-18 06:21:00,1.6441,1.6446,1.6441,1.6444,136300000.0
2007-01-18 06:22:00,1.6446,1.6449,1.6446,1.6448,136300000.0
2007-01-18 06:23:00,1.645,1.6453,1.645,1.6453,136300000.0
2007-01-18 06:24:00,1.6455,1.6457,1.6453,1.6455,136300000.0
2007-01-18 06:25:00,1.6457,1.6462,1.6457,1.6461,136300000.0
2007-01-18 06:26:00,1.6459,1.6462,1.6455,1.6457,136300000.0
2007-01-18 06:27:00,1.6459,1.6459,1.6455,1.6456,136300000.0
2007-01-18 06:28:00,1.6455,1.6458,1.6454,1.6458,136300000.0
2007-01-18 06:29:00,1.6457,1.6459,1.6455,1.6458,136300000.0
2007-01-18 06:30:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2007-01-18 06:31:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2007-01-18 06:32:00,1.6455,1.6457,1.6454,1.6457,136300000.0
2007-01-18 06:33:00,1.6455,1.6455,1.6453,1.6453,136300000.0
2007-01-18 06:34:00,1.6455,1.6455,1.6453,1.6455,136300000.0
2007-01-18 06:35:00,1.6454,1.6455,1.6453,1.6454,136300000.0
2007-01-18 06:36:00,1.6455,1.6455,1.6453,1.6453,136300000.0
2007-01-18 06:37:00,1.6452,1.6454,1.645,1.6453,136300000.0
2007-01-18 06:38:00,1.6455,1.6455,1.6453,1.6455,136300000.0
2007-01-18 06:40:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-01-18 06:41:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-01-18 06:43:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2007-01-18 06:44:00,1.6454,1.6458,1.6452,1.6454,136300000.0
2007-01-18 06:45:00,1.6455,1.6458,1.6455,1.6456,136300000.0
2007-01-18 06:46:00,1.6457,1.6458,1.6456,1.6457,136300000.0
2007-01-18 06:47:00,1.6458,1.6458,1.6455,1.6455,136300000.0
2007-01-18 06:48:00,1.6456,1.6457,1.6455,1.6457,136300000.0
2007-01-18 06:49:00,1.6458,1.6458,1.6454,1.6456,136300000.0
2007-01-18 06:50:00,1.6454,1.6457,1.6454,1.6456,136300000.0
2007-01-18 06:51:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-01-18 06:54:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2007-01-18 06:55:00,1.6456,1.6456,1.6452,1.6452,136300000.0
2007-01-18 06:56:00,1.645,1.6452,1.6447,1.6452,136300000.0
2007-01-18 06:57:00,1.6454,1.6456,1.6452,1.6454,136300000.0
2007-01-18 06:58:00,1.6453,1.6454,1.6451,1.6452,136300000.0
2007-01-18 06:59:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2007-01-18 07:00:00,1.6454,1.6454,1.6449,1.6449,136300000.0
2007-01-18 07:01:00,1.6451,1.6453,1.6451,1.6451,136300000.0
2007-01-18 07:02:00,1.6453,1.6454,1.6452,1.6453,136300000.0
2007-01-18 07:03:00,1.6451,1.6453,1.6449,1.6453,136300000.0
2007-01-18 07:04:00,1.6449,1.6455,1.6449,1.6455,136300000.0
2007-01-18 07:05:00,1.6453,1.6454,1.6451,1.6451,136300000.0
2007-01-18 07:06:00,1.6453,1.6454,1.6451,1.6453,136300000.0
2007-01-18 07:07:00,1.6451,1.6452,1.6451,1.6451,136300000.0
2007-01-18 07:08:00,1.6452,1.6452,1.6451,1.6451,136300000.0
2007-01-18 07:12:00,1.645,1.645,1.645,1.645,136300000.0
2007-01-18 07:13:00,1.6448,1.645,1.6446,1.645,136300000.0
2007-01-18 07:14:00,1.6452,1.6452,1.645,1.645,136300000.0
2007-01-18 07:15:00,1.6452,1.6452,1.645,1.645,136300000.0
2007-01-18 07:16:00,1.6452,1.6452,1.6449,1.645,136300000.0
2007-01-18 07:17:00,1.6449,1.645,1.6449,1.645,136300000.0
2007-01-18 07:19:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-18 07:20:00,1.645,1.645,1.6449,1.6449,136300000.0
2007-01-18 07:21:00,1.6447,1.6451,1.6447,1.6451,136300000.0
2007-01-18 07:22:00,1.645,1.6452,1.6449,1.6449,136300000.0
2007-01-18 07:23:00,1.6451,1.6451,1.6448,1.6449,136300000.0
2007-01-18 07:24:00,1.6448,1.645,1.6448,1.6449,136300000.0
2007-01-18 07:25:00,1.6448,1.6449,1.6446,1.6448,136300000.0
2007-01-18 07:26:00,1.6447,1.6448,1.6444,1.6448,136300000.0
2007-01-18 07:27:00,1.6447,1.6447,1.6444,1.6444,136300000.0
2007-01-18 07:28:00,1.6446,1.6446,1.6444,1.6446,136300000.0
2007-01-18 07:29:00,1.6444,1.6446,1.6444,1.6446,136300000.0
2007-01-18 07:30:00,1.6444,1.6446,1.6444,1.6445,136300000.0
2007-01-18 07:31:00,1.6443,1.6445,1.6443,1.6445,136300000.0
2007-01-18 07:32:00,1.6444,1.6444,1.6442,1.6444,136300000.0
2007-01-18 07:33:00,1.6446,1.6449,1.6444,1.6445,136300000.0
2007-01-18 07:34:00,1.6447,1.6447,1.6443,1.6443,136300000.0
2007-01-18 07:35:00,1.6444,1.6445,1.644,1.6442,136300000.0
2007-01-18 07:36:00,1.6444,1.6444,1.6437,1.6439,136300000.0
2007-01-18 07:37:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2007-01-18 07:38:00,1.6441,1.6444,1.6441,1.6444,136300000.0
2007-01-18 07:39:00,1.6443,1.6445,1.6443,1.6443,136300000.0
2007-01-18 07:40:00,1.6445,1.6445,1.6442,1.6443,136300000.0
2007-01-18 07:41:00,1.6442,1.645,1.6442,1.6448,136300000.0
2007-01-18 07:42:00,1.6447,1.6447,1.6443,1.6445,136300000.0
2007-01-18 07:43:00,1.6443,1.6443,1.644,1.644,136300000.0
2007-01-18 07:44:00,1.6442,1.6442,1.6436,1.6437,136300000.0
2007-01-18 07:45:00,1.6436,1.6438,1.6431,1.6438,136300000.0
2007-01-18 07:46:00,1.6436,1.6437,1.6433,1.6435,136300000.0
2007-01-18 07:47:00,1.6439,1.6444,1.6438,1.6438,136300000.0
2007-01-18 07:48:00,1.6437,1.6439,1.6437,1.6438,136300000.0
2007-01-18 07:49:00,1.6437,1.6439,1.6437,1.6439,136300000.0
2007-01-18 07:50:00,1.6437,1.6439,1.6437,1.6438,136300000.0
2007-01-18 07:51:00,1.644,1.6442,1.6438,1.6441,136300000.0
2007-01-18 07:52:00,1.644,1.644,1.6438,1.6439,136300000.0
2007-01-18 07:53:00,1.6438,1.6441,1.6438,1.644,136300000.0
2007-01-18 07:54:00,1.6441,1.6442,1.6438,1.6438,136300000.0
2007-01-18 07:55:00,1.6437,1.6439,1.6437,1.6438,136300000.0
2007-01-18 07:56:00,1.6437,1.6437,1.6433,1.6435,136300000.0
2007-01-18 07:57:00,1.6433,1.6436,1.6433,1.6436,136300000.0
2007-01-18 07:58:00,1.6438,1.6438,1.6436,1.6436,136300000.0
2007-01-18 07:59:00,1.6438,1.6438,1.6436,1.6437,136300000.0
2007-01-18 08:00:00,1.6438,1.6438,1.643,1.6433,136300000.0
2007-01-18 08:01:00,1.6432,1.6436,1.6432,1.6436,136300000.0
2007-01-18 08:02:00,1.6437,1.6438,1.6436,1.6438,136300000.0
2007-01-18 08:03:00,1.6436,1.6436,1.6434,1.6436,136300000.0
2007-01-18 08:04:00,1.6437,1.6437,1.6435,1.6435,136300000.0
2007-01-18 08:05:00,1.6436,1.6436,1.6435,1.6436,136300000.0
2007-01-18 08:06:00,1.6437,1.6439,1.6437,1.6439,136300000.0
2007-01-18 08:07:00,1.6437,1.6441,1.6437,1.6439,136300000.0
2007-01-18 08:09:00,1.6441,1.6441,1.6438,1.6438,136300000.0
2007-01-18 08:10:00,1.6441,1.6442,1.6438,1.644,136300000.0
2007-01-18 08:11:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2007-01-18 08:12:00,1.6437,1.6441,1.6437,1.644,136300000.0
2007-01-18 08:13:00,1.6437,1.644,1.6437,1.6438,136300000.0
2007-01-18 08:14:00,1.6437,1.6438,1.6435,1.6436,136300000.0
2007-01-18 08:15:00,1.6438,1.6438,1.6434,1.6437,136300000.0
2007-01-18 08:16:00,1.6436,1.6438,1.6434,1.6438,136300000.0
2007-01-18 08:17:00,1.6439,1.644,1.6438,1.644,136300000.0
2007-01-18 08:18:00,1.6438,1.6438,1.6436,1.6437,136300000.0
2007-01-18 08:19:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2007-01-18 08:20:00,1.644,1.6442,1.6438,1.6438,136300000.0
2007-01-18 08:21:00,1.6437,1.6438,1.6437,1.6438,136300000.0
2007-01-18 08:22:00,1.6437,1.6438,1.6436,1.6437,136300000.0
2007-01-18 08:23:00,1.6435,1.6437,1.6433,1.6433,136300000.0
2007-01-18 08:24:00,1.6427,1.6432,1.6426,1.6432,136300000.0
2007-01-18 08:25:00,1.6434,1.6436,1.6432,1.6436,136300000.0
2007-01-18 08:26:00,1.6434,1.6436,1.6432,1.6435,136300000.0
2007-01-18 08:27:00,1.6436,1.6436,1.6429,1.6432,136300000.0
2007-01-18 08:28:00,1.6434,1.6441,1.6432,1.6441,136300000.0
2007-01-18 08:29:00,1.6439,1.6445,1.6439,1.6439,136300000.0
2007-01-18 08:30:00,1.644,1.6443,1.6436,1.644,136300000.0
2007-01-18 08:31:00,1.6441,1.6442,1.6438,1.644,136300000.0
2007-01-18 08:32:00,1.6442,1.6443,1.6438,1.6441,136300000.0
2007-01-18 08:33:00,1.644,1.6444,1.6436,1.6438,136300000.0
2007-01-18 08:34:00,1.6436,1.6439,1.6433,1.6435,136300000.0
2007-01-18 08:35:00,1.6437,1.6437,1.6433,1.6436,136300000.0
2007-01-18 08:36:00,1.6435,1.6437,1.6433,1.6435,136300000.0
2007-01-18 08:37:00,1.6434,1.6435,1.6432,1.6435,136300000.0
2007-01-18 08:38:00,1.6436,1.6441,1.6434,1.6436,136300000.0
2007-01-18 08:39:00,1.6438,1.644,1.6436,1.6438,136300000.0
2007-01-18 08:40:00,1.6436,1.6439,1.6433,1.6438,136300000.0
2007-01-18 08:41:00,1.6436,1.6438,1.6434,1.6436,136300000.0
2007-01-18 08:42:00,1.6437,1.644,1.6436,1.6438,136300000.0
2007-01-18 08:43:00,1.6439,1.644,1.6436,1.6437,136300000.0
2007-01-18 08:44:00,1.6436,1.6438,1.6434,1.6436,136300000.0
2007-01-18 08:45:00,1.6434,1.6438,1.6434,1.6436,136300000.0
2007-01-18 08:46:00,1.644,1.644,1.6436,1.644,136300000.0
2007-01-18 08:47:00,1.6439,1.644,1.6434,1.6437,136300000.0
2007-01-18 08:48:00,1.6439,1.6439,1.6435,1.6439,136300000.0
2007-01-18 08:49:00,1.6436,1.6439,1.6436,1.6438,136300000.0
2007-01-18 08:50:00,1.6436,1.6439,1.6436,1.6439,136300000.0
2007-01-18 08:51:00,1.6438,1.6438,1.6436,1.6438,136300000.0
2007-01-18 08:52:00,1.644,1.644,1.6438,1.6438,136300000.0
2007-01-18 08:53:00,1.644,1.644,1.6439,1.6439,136300000.0
2007-01-18 08:54:00,1.644,1.644,1.6435,1.6435,136300000.0
2007-01-18 08:55:00,1.6437,1.6437,1.6435,1.6437,136300000.0
2007-01-18 08:56:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2007-01-18 08:57:00,1.6434,1.6437,1.6432,1.6435,136300000.0
2007-01-18 08:58:00,1.6434,1.6435,1.6432,1.6435,136300000.0
2007-01-18 08:59:00,1.6434,1.6435,1.6432,1.6434,136300000.0
2007-01-18 09:00:00,1.6432,1.6434,1.6432,1.6432,136300000.0
2007-01-18 09:01:00,1.6433,1.6434,1.6431,1.6432,136300000.0
2007-01-18 09:02:00,1.643,1.6434,1.643,1.6434,136300000.0
2007-01-18 09:03:00,1.6431,1.6436,1.6431,1.6433,136300000.0
2007-01-18 09:04:00,1.6431,1.6435,1.6431,1.6433,136300000.0
2007-01-18 09:05:00,1.6431,1.6434,1.6431,1.6433,136300000.0
2007-01-18 09:06:00,1.6434,1.6438,1.6433,1.6438,136300000.0
2007-01-18 09:07:00,1.6437,1.6437,1.6436,1.6437,136300000.0
2007-01-18 09:08:00,1.6435,1.6438,1.6433,1.6434,136300000.0
2007-01-18 09:09:00,1.6435,1.6435,1.643,1.6434,136300000.0
2007-01-18 09:10:00,1.6433,1.6436,1.6433,1.6436,136300000.0
2007-01-18 09:11:00,1.6435,1.644,1.6435,1.644,136300000.0
2007-01-18 09:12:00,1.6438,1.6439,1.6435,1.6435,136300000.0
2007-01-18 09:13:00,1.6437,1.6438,1.6435,1.6437,136300000.0
2007-01-18 09:14:00,1.6438,1.644,1.6437,1.6439,136300000.0
2007-01-18 09:15:00,1.6437,1.644,1.6437,1.644,136300000.0
2007-01-18 09:16:00,1.6442,1.6443,1.6439,1.6439,136300000.0
2007-01-18 09:17:00,1.644,1.6441,1.6439,1.6439,136300000.0
2007-01-18 09:18:00,1.6438,1.6441,1.6437,1.6439,136300000.0
2007-01-18 09:19:00,1.6441,1.6441,1.6438,1.6438,136300000.0
2007-01-18 09:20:00,1.6439,1.6443,1.6439,1.644,136300000.0
2007-01-18 09:21:00,1.6439,1.6443,1.6439,1.6442,136300000.0
2007-01-18 09:22:00,1.6443,1.6443,1.6439,1.644,136300000.0
2007-01-18 09:23:00,1.6442,1.6445,1.644,1.6443,136300000.0
2007-01-18 09:24:00,1.6442,1.6444,1.644,1.6442,136300000.0
2007-01-18 09:25:00,1.644,1.6441,1.6438,1.6438,136300000.0
2007-01-18 09:26:00,1.6439,1.644,1.6436,1.6438,136300000.0
2007-01-18 09:27:00,1.6439,1.6442,1.6438,1.6441,136300000.0
2007-01-18 09:28:00,1.6439,1.6443,1.6438,1.6441,136300000.0
2007-01-18 09:29:00,1.644,1.6441,1.6439,1.6441,136300000.0
2007-01-18 09:30:00,1.6442,1.6443,1.644,1.6443,136300000.0
2007-01-18 09:31:00,1.6442,1.6443,1.6441,1.6441,136300000.0
2007-01-18 09:32:00,1.644,1.6441,1.6436,1.6436,136300000.0
2007-01-18 09:33:00,1.6438,1.644,1.6433,1.6436,136300000.0
2007-01-18 09:34:00,1.6435,1.6438,1.6432,1.6434,136300000.0
2007-01-18 09:35:00,1.6432,1.6436,1.6432,1.6432,136300000.0
2007-01-18 09:36:00,1.6433,1.6435,1.643,1.6432,136300000.0
2007-01-18 09:37:00,1.643,1.6435,1.643,1.6432,136300000.0
2007-01-18 09:38:00,1.6435,1.6435,1.6432,1.6435,136300000.0
2007-01-18 09:39:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-18 09:40:00,1.6435,1.6435,1.6432,1.6432,136300000.0
2007-01-18 09:41:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-18 09:42:00,1.6428,1.643,1.6428,1.6428,136300000.0
2007-01-18 09:43:00,1.6427,1.6428,1.6426,1.6427,136300000.0
2007-01-18 09:44:00,1.6426,1.6427,1.6425,1.6426,136300000.0
2007-01-18 09:45:00,1.6425,1.6426,1.6423,1.6425,136300000.0
2007-01-18 09:46:00,1.6424,1.6427,1.6423,1.6425,136300000.0
2007-01-18 09:47:00,1.6426,1.6427,1.6425,1.6425,136300000.0
2007-01-18 09:48:00,1.6427,1.6429,1.6425,1.6426,136300000.0
2007-01-18 09:49:00,1.6425,1.6425,1.6423,1.6424,136300000.0
2007-01-18 09:50:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-18 09:51:00,1.6421,1.6423,1.6419,1.6423,136300000.0
2007-01-18 09:52:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-18 09:53:00,1.6423,1.6424,1.6422,1.6422,136300000.0
2007-01-18 09:54:00,1.6424,1.6424,1.6419,1.6422,136300000.0
2007-01-18 09:55:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-01-18 09:56:00,1.6421,1.6422,1.642,1.642,136300000.0
2007-01-18 09:57:00,1.6419,1.6422,1.6419,1.6422,136300000.0
2007-01-18 09:58:00,1.642,1.6425,1.642,1.6425,136300000.0
2007-01-18 09:59:00,1.6423,1.6426,1.6422,1.6424,136300000.0
2007-01-18 10:00:00,1.6425,1.6427,1.642,1.6421,136300000.0
2007-01-18 10:01:00,1.6419,1.6421,1.6417,1.6419,136300000.0
2007-01-18 10:02:00,1.6417,1.6417,1.6413,1.6413,136300000.0
2007-01-18 10:03:00,1.6416,1.6418,1.6415,1.6416,136300000.0
2007-01-18 10:04:00,1.6417,1.6419,1.6416,1.6418,136300000.0
2007-01-18 10:05:00,1.6419,1.6419,1.6416,1.6417,136300000.0
2007-01-18 10:06:00,1.6419,1.6423,1.6415,1.6419,136300000.0
2007-01-18 10:07:00,1.6421,1.6423,1.6417,1.6419,136300000.0
2007-01-18 10:08:00,1.6421,1.6421,1.6418,1.6419,136300000.0
2007-01-18 10:09:00,1.6418,1.6419,1.6416,1.6416,136300000.0
2007-01-18 10:10:00,1.6418,1.6418,1.6414,1.6414,136300000.0
2007-01-18 10:11:00,1.6416,1.6416,1.6414,1.6416,136300000.0
2007-01-18 10:12:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-18 10:13:00,1.6416,1.6416,1.6412,1.6412,136300000.0
2007-01-18 10:14:00,1.6411,1.6413,1.6409,1.6411,136300000.0
2007-01-18 10:15:00,1.6409,1.6409,1.6406,1.6408,136300000.0
2007-01-18 10:16:00,1.6406,1.6411,1.6406,1.641,136300000.0
2007-01-18 10:17:00,1.6411,1.6411,1.6408,1.6408,136300000.0
2007-01-18 10:18:00,1.6409,1.641,1.6403,1.6405,136300000.0
2007-01-18 10:19:00,1.6407,1.6413,1.6405,1.6408,136300000.0
2007-01-18 10:20:00,1.6406,1.6411,1.6406,1.641,136300000.0
2007-01-18 10:21:00,1.6411,1.6413,1.641,1.6412,136300000.0
2007-01-18 10:22:00,1.6413,1.6414,1.641,1.641,136300000.0
2007-01-18 10:23:00,1.6413,1.6413,1.641,1.641,136300000.0
2007-01-18 10:24:00,1.6413,1.6413,1.6409,1.6409,136300000.0
2007-01-18 10:25:00,1.6407,1.6413,1.6405,1.6407,136300000.0
2007-01-18 10:26:00,1.6409,1.6412,1.6407,1.6411,136300000.0
2007-01-18 10:27:00,1.6412,1.6413,1.641,1.641,136300000.0
2007-01-18 10:28:00,1.6408,1.6408,1.6406,1.6408,136300000.0
2007-01-18 10:29:00,1.6407,1.641,1.6406,1.6408,136300000.0
2007-01-18 10:30:00,1.641,1.6413,1.6408,1.6409,136300000.0
2007-01-18 10:31:00,1.6411,1.6411,1.6408,1.641,136300000.0
2007-01-18 10:32:00,1.6408,1.6411,1.6408,1.6411,136300000.0
2007-01-18 10:33:00,1.641,1.6411,1.6408,1.641,136300000.0
2007-01-18 10:34:00,1.6411,1.6416,1.641,1.6413,136300000.0
2007-01-18 10:35:00,1.6411,1.6415,1.6411,1.6415,136300000.0
2007-01-18 10:36:00,1.6417,1.6421,1.6413,1.6418,136300000.0
2007-01-18 10:37:00,1.6416,1.642,1.6414,1.6416,136300000.0
2007-01-18 10:38:00,1.6417,1.642,1.6417,1.642,136300000.0
2007-01-18 10:39:00,1.6419,1.6422,1.6416,1.6422,136300000.0
2007-01-18 10:40:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-18 10:42:00,1.6417,1.6423,1.6417,1.6423,136300000.0
2007-01-18 10:43:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-01-18 10:44:00,1.6423,1.6424,1.6421,1.6422,136300000.0
2007-01-18 10:45:00,1.6423,1.6423,1.6421,1.6422,136300000.0
2007-01-18 10:46:00,1.6423,1.6424,1.642,1.6422,136300000.0
2007-01-18 10:47:00,1.642,1.6422,1.6419,1.6419,136300000.0
2007-01-18 10:48:00,1.6416,1.642,1.6416,1.642,136300000.0
2007-01-18 10:49:00,1.6419,1.642,1.6416,1.6419,136300000.0
2007-01-18 10:50:00,1.642,1.6422,1.6418,1.6418,136300000.0
2007-01-18 10:51:00,1.6416,1.6419,1.6416,1.6419,136300000.0
2007-01-18 10:52:00,1.6418,1.6418,1.6416,1.6416,136300000.0
2007-01-18 10:53:00,1.6418,1.6418,1.6416,1.6418,136300000.0
2007-01-18 10:54:00,1.6416,1.6418,1.6414,1.6414,136300000.0
2007-01-18 10:55:00,1.6412,1.6413,1.641,1.6411,136300000.0
2007-01-18 10:56:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2007-01-18 10:57:00,1.6415,1.6415,1.6413,1.6415,136300000.0
2007-01-18 10:58:00,1.6413,1.6415,1.6413,1.6415,136300000.0
2007-01-18 10:59:00,1.6414,1.6414,1.6411,1.6411,136300000.0
2007-01-18 11:00:00,1.6413,1.6413,1.6409,1.6409,136300000.0
2007-01-18 11:01:00,1.6411,1.6412,1.641,1.641,136300000.0
2007-01-18 11:02:00,1.6412,1.6414,1.641,1.6412,136300000.0
2007-01-18 11:03:00,1.6413,1.6417,1.6411,1.6414,136300000.0
2007-01-18 11:04:00,1.6413,1.6413,1.6411,1.6411,136300000.0
2007-01-18 11:05:00,1.6412,1.6413,1.6411,1.6411,136300000.0
2007-01-18 11:06:00,1.6412,1.6412,1.6411,1.6411,136300000.0
2007-01-18 11:07:00,1.6412,1.6412,1.6408,1.6408,136300000.0
2007-01-18 11:08:00,1.6406,1.641,1.6406,1.6407,136300000.0
2007-01-18 11:09:00,1.6409,1.6409,1.6403,1.6403,136300000.0
2007-01-18 11:10:00,1.6406,1.6407,1.6402,1.6404,136300000.0
2007-01-18 11:11:00,1.6403,1.6405,1.6403,1.6404,136300000.0
2007-01-18 11:12:00,1.6403,1.6405,1.6403,1.6403,136300000.0
2007-01-18 11:13:00,1.6404,1.6408,1.6401,1.6403,136300000.0
2007-01-18 11:14:00,1.6406,1.6407,1.6404,1.6405,136300000.0
2007-01-18 11:15:00,1.6406,1.6406,1.6404,1.6404,136300000.0
2007-01-18 11:16:00,1.6405,1.6405,1.6404,1.6405,136300000.0
2007-01-18 11:17:00,1.6404,1.6404,1.6402,1.6404,136300000.0
2007-01-18 11:18:00,1.6406,1.6406,1.6404,1.6404,136300000.0
2007-01-18 11:19:00,1.6405,1.6405,1.6403,1.6405,136300000.0
2007-01-18 11:20:00,1.6407,1.6407,1.6403,1.6405,136300000.0
2007-01-18 11:22:00,1.6404,1.6406,1.6402,1.6404,136300000.0
2007-01-18 11:23:00,1.6403,1.6405,1.6402,1.6405,136300000.0
2007-01-18 11:24:00,1.6404,1.6405,1.6404,1.6404,136300000.0
2007-01-18 11:25:00,1.6402,1.6405,1.6402,1.6405,136300000.0
2007-01-18 11:26:00,1.6403,1.6403,1.6402,1.6403,136300000.0
2007-01-18 11:27:00,1.6405,1.6405,1.6402,1.6402,136300000.0
2007-01-18 11:28:00,1.64,1.64,1.6399,1.6399,136300000.0
2007-01-18 11:29:00,1.64,1.6402,1.6398,1.64,136300000.0
2007-01-18 11:30:00,1.6402,1.6402,1.6399,1.6402,136300000.0
2007-01-18 11:31:00,1.6404,1.6404,1.6398,1.6399,136300000.0
2007-01-18 11:33:00,1.6398,1.6401,1.6398,1.6401,136300000.0
2007-01-18 11:34:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2007-01-18 11:35:00,1.6399,1.6402,1.6399,1.6402,136300000.0
2007-01-18 11:36:00,1.6401,1.6401,1.6397,1.6399,136300000.0
2007-01-18 11:37:00,1.6401,1.6401,1.6399,1.6401,136300000.0
2007-01-18 11:38:00,1.6399,1.6402,1.6399,1.6401,136300000.0
2007-01-18 11:39:00,1.6402,1.6402,1.6401,1.6401,136300000.0
2007-01-18 11:40:00,1.6403,1.6405,1.6401,1.6405,136300000.0
2007-01-18 11:41:00,1.6404,1.6404,1.6402,1.6402,136300000.0
2007-01-18 11:42:00,1.6404,1.6404,1.6402,1.6402,136300000.0
2007-01-18 11:43:00,1.6404,1.6406,1.6404,1.6406,136300000.0
2007-01-18 11:44:00,1.6407,1.641,1.6407,1.6408,136300000.0
2007-01-18 11:45:00,1.641,1.641,1.6407,1.6408,136300000.0
2007-01-18 11:46:00,1.641,1.641,1.6408,1.641,136300000.0
2007-01-18 11:47:00,1.6408,1.6412,1.6408,1.641,136300000.0
2007-01-18 11:48:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-01-18 11:49:00,1.6412,1.6412,1.641,1.641,136300000.0
2007-01-18 11:50:00,1.6412,1.6412,1.641,1.6412,136300000.0
2007-01-18 11:51:00,1.6414,1.6416,1.6412,1.6416,136300000.0
2007-01-18 11:52:00,1.6418,1.6418,1.6414,1.6414,136300000.0
2007-01-18 11:53:00,1.6412,1.6414,1.6412,1.6412,136300000.0
2007-01-18 11:54:00,1.641,1.6414,1.641,1.6412,136300000.0
2007-01-18 11:55:00,1.6414,1.6414,1.6409,1.6409,136300000.0
2007-01-18 11:56:00,1.641,1.6411,1.6409,1.6411,136300000.0
2007-01-18 11:57:00,1.6412,1.6417,1.6412,1.6417,136300000.0
2007-01-18 11:58:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-18 11:59:00,1.6417,1.6418,1.6416,1.6418,136300000.0
2007-01-18 12:00:00,1.6417,1.6417,1.6415,1.6417,136300000.0
2007-01-18 12:01:00,1.6415,1.642,1.6415,1.642,136300000.0
2007-01-18 12:02:00,1.6419,1.642,1.6418,1.642,136300000.0
2007-01-18 12:03:00,1.6422,1.6422,1.642,1.6422,136300000.0
2007-01-18 12:04:00,1.6423,1.6424,1.6421,1.6421,136300000.0
2007-01-18 12:05:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-18 12:06:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-01-18 12:07:00,1.642,1.6423,1.642,1.6423,136300000.0
2007-01-18 12:08:00,1.6425,1.6428,1.6424,1.6426,136300000.0
2007-01-18 12:09:00,1.6424,1.6426,1.6424,1.6424,136300000.0
2007-01-18 12:10:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-18 12:11:00,1.6426,1.6427,1.6423,1.6423,136300000.0
2007-01-18 12:12:00,1.6425,1.6426,1.6422,1.6423,136300000.0
2007-01-18 12:13:00,1.6421,1.6427,1.642,1.6425,136300000.0
2007-01-18 12:14:00,1.6427,1.6427,1.6425,1.6427,136300000.0
2007-01-18 12:15:00,1.6425,1.6428,1.6425,1.6426,136300000.0
2007-01-18 12:16:00,1.6425,1.6426,1.6425,1.6425,136300000.0
2007-01-18 12:17:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-18 12:18:00,1.6425,1.6425,1.6421,1.6421,136300000.0
2007-01-18 12:19:00,1.642,1.6425,1.642,1.6425,136300000.0
2007-01-18 12:20:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-01-18 12:21:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-01-18 12:22:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-01-18 12:23:00,1.642,1.6423,1.642,1.6423,136300000.0
2007-01-18 12:25:00,1.642,1.6423,1.642,1.6423,136300000.0
2007-01-18 12:26:00,1.642,1.6423,1.642,1.642,136300000.0
2007-01-18 12:27:00,1.6421,1.6421,1.6416,1.6418,136300000.0
2007-01-18 12:28:00,1.6419,1.6419,1.6415,1.6417,136300000.0
2007-01-18 12:29:00,1.6416,1.6417,1.6414,1.6414,136300000.0
2007-01-18 12:30:00,1.6416,1.6416,1.641,1.641,136300000.0
2007-01-18 12:31:00,1.6409,1.6412,1.6409,1.641,136300000.0
2007-01-18 12:32:00,1.6411,1.6411,1.641,1.641,136300000.0
2007-01-18 12:33:00,1.6408,1.641,1.6408,1.641,136300000.0
2007-01-18 12:34:00,1.6411,1.6411,1.641,1.6411,136300000.0
2007-01-18 12:35:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2007-01-18 12:37:00,1.6412,1.6412,1.6411,1.6412,136300000.0
2007-01-18 12:38:00,1.6411,1.6414,1.6407,1.6412,136300000.0
2007-01-18 12:39:00,1.641,1.641,1.641,1.641,136300000.0
2007-01-18 12:40:00,1.6411,1.6412,1.6407,1.6412,136300000.0
2007-01-18 12:41:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-01-18 12:42:00,1.641,1.6411,1.641,1.641,136300000.0
2007-01-18 12:43:00,1.6411,1.6411,1.641,1.641,136300000.0
2007-01-18 12:44:00,1.6411,1.6411,1.641,1.6411,136300000.0
2007-01-18 12:45:00,1.641,1.6411,1.6409,1.6411,136300000.0
2007-01-18 12:46:00,1.641,1.6413,1.641,1.6413,136300000.0
2007-01-18 12:47:00,1.6411,1.6413,1.6411,1.6411,136300000.0
2007-01-18 12:48:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-18 12:49:00,1.6409,1.6411,1.6407,1.6411,136300000.0
2007-01-18 12:50:00,1.641,1.6413,1.641,1.6411,136300000.0
2007-01-18 12:51:00,1.641,1.6411,1.6409,1.641,136300000.0
2007-01-18 12:52:00,1.6411,1.6415,1.6407,1.6415,136300000.0
2007-01-18 12:53:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2007-01-18 12:54:00,1.6411,1.6416,1.6411,1.6415,136300000.0
2007-01-18 12:55:00,1.6413,1.6416,1.6411,1.6413,136300000.0
2007-01-18 12:56:00,1.6411,1.6411,1.641,1.641,136300000.0
2007-01-18 12:57:00,1.6409,1.641,1.6408,1.6408,136300000.0
2007-01-18 12:58:00,1.641,1.6416,1.641,1.6416,136300000.0
2007-01-18 12:59:00,1.6415,1.6415,1.6411,1.6414,136300000.0
2007-01-18 13:00:00,1.6412,1.6412,1.6408,1.6412,136300000.0
2007-01-18 13:01:00,1.641,1.6412,1.641,1.641,136300000.0
2007-01-18 13:02:00,1.6412,1.6412,1.6408,1.641,136300000.0
2007-01-18 13:03:00,1.6407,1.6408,1.6402,1.6403,136300000.0
2007-01-18 13:04:00,1.6404,1.6407,1.6401,1.6407,136300000.0
2007-01-18 13:05:00,1.6406,1.6411,1.6404,1.6406,136300000.0
2007-01-18 13:06:00,1.6408,1.6409,1.6406,1.6409,136300000.0
2007-01-18 13:07:00,1.6408,1.6409,1.6406,1.6406,136300000.0
2007-01-18 13:08:00,1.6408,1.6408,1.6403,1.6405,136300000.0
2007-01-18 13:09:00,1.6403,1.6405,1.6403,1.6403,136300000.0
2007-01-18 13:10:00,1.6405,1.6405,1.6403,1.6405,136300000.0
2007-01-18 13:11:00,1.6408,1.6408,1.6407,1.6408,136300000.0
2007-01-18 13:12:00,1.6405,1.6407,1.6404,1.6404,136300000.0
2007-01-18 13:13:00,1.6403,1.6405,1.64,1.6404,136300000.0
2007-01-18 13:14:00,1.6402,1.6406,1.6402,1.6402,136300000.0
2007-01-18 13:15:00,1.6403,1.6408,1.6402,1.6404,136300000.0
2007-01-18 13:16:00,1.6403,1.6405,1.6401,1.6404,136300000.0
2007-01-18 13:17:00,1.6405,1.6405,1.64,1.64,136300000.0
2007-01-18 13:18:00,1.6404,1.6405,1.64,1.6403,136300000.0
2007-01-18 13:19:00,1.6405,1.6405,1.6402,1.6402,136300000.0
2007-01-18 13:20:00,1.6403,1.6403,1.6399,1.6402,136300000.0
2007-01-18 13:21:00,1.6401,1.6401,1.6397,1.6401,136300000.0
2007-01-18 13:22:00,1.6403,1.6403,1.6401,1.6403,136300000.0
2007-01-18 13:23:00,1.6402,1.6402,1.6397,1.6397,136300000.0
2007-01-18 13:24:00,1.6399,1.6404,1.6396,1.6404,136300000.0
2007-01-18 13:25:00,1.6403,1.6407,1.6401,1.6406,136300000.0
2007-01-18 13:26:00,1.6408,1.641,1.6406,1.6406,136300000.0
2007-01-18 13:27:00,1.6408,1.641,1.6408,1.6408,136300000.0
2007-01-18 13:28:00,1.6407,1.6408,1.6407,1.6408,136300000.0
2007-01-18 13:29:00,1.6406,1.6406,1.6404,1.6406,136300000.0
2007-01-18 13:30:00,1.6404,1.6407,1.6403,1.6406,136300000.0
2007-01-18 13:31:00,1.6405,1.641,1.6405,1.6407,136300000.0
2007-01-18 13:32:00,1.6406,1.6412,1.6406,1.641,136300000.0
2007-01-18 13:33:00,1.6411,1.6413,1.6409,1.6411,136300000.0
2007-01-18 13:34:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-18 13:35:00,1.6414,1.6414,1.6405,1.6409,136300000.0
2007-01-18 13:36:00,1.641,1.6415,1.641,1.6415,136300000.0
2007-01-18 13:37:00,1.6417,1.6417,1.6411,1.6412,136300000.0
2007-01-18 13:38:00,1.6411,1.6412,1.6408,1.641,136300000.0
2007-01-18 13:39:00,1.6409,1.6411,1.6407,1.6407,136300000.0
2007-01-18 13:40:00,1.6405,1.6408,1.6404,1.6406,136300000.0
2007-01-18 13:41:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2007-01-18 13:42:00,1.6408,1.6411,1.6408,1.641,136300000.0
2007-01-18 13:43:00,1.6411,1.6411,1.641,1.641,136300000.0
2007-01-18 13:44:00,1.6412,1.6413,1.6411,1.6411,136300000.0
2007-01-18 13:45:00,1.6413,1.6415,1.6409,1.641,136300000.0
2007-01-18 13:46:00,1.6412,1.6412,1.6407,1.6407,136300000.0
2007-01-18 13:47:00,1.6408,1.6412,1.6408,1.6408,136300000.0
2007-01-18 13:48:00,1.641,1.6414,1.6406,1.6407,136300000.0
2007-01-18 13:49:00,1.6409,1.6411,1.6409,1.6409,136300000.0
2007-01-18 13:51:00,1.6412,1.6412,1.6405,1.6407,136300000.0
2007-01-18 13:52:00,1.6406,1.6411,1.6405,1.6411,136300000.0
2007-01-18 13:53:00,1.641,1.641,1.6407,1.6407,136300000.0
2007-01-18 13:54:00,1.6409,1.6412,1.6409,1.641,136300000.0
2007-01-18 13:55:00,1.6412,1.6412,1.6409,1.641,136300000.0
2007-01-18 13:56:00,1.6409,1.6412,1.6409,1.6409,136300000.0
2007-01-18 13:57:00,1.6407,1.6411,1.6407,1.6409,136300000.0
2007-01-18 13:58:00,1.6407,1.6409,1.6405,1.6407,136300000.0
2007-01-18 13:59:00,1.6404,1.6405,1.6401,1.6405,136300000.0
2007-01-18 14:00:00,1.6406,1.6409,1.6406,1.6409,136300000.0
2007-01-18 14:01:00,1.6412,1.6412,1.6409,1.6411,136300000.0
2007-01-18 14:02:00,1.6409,1.6413,1.6409,1.6412,136300000.0
2007-01-18 14:03:00,1.6414,1.6414,1.6412,1.6412,136300000.0
2007-01-18 14:04:00,1.6414,1.6416,1.6413,1.6414,136300000.0
2007-01-18 14:06:00,1.641,1.6414,1.6408,1.6411,136300000.0
2007-01-18 14:07:00,1.6413,1.6415,1.641,1.6414,136300000.0
2007-01-18 14:08:00,1.6415,1.6421,1.6412,1.6421,136300000.0
2007-01-18 14:09:00,1.6419,1.6419,1.6415,1.6416,136300000.0
2007-01-18 14:10:00,1.6415,1.6416,1.6413,1.6414,136300000.0
2007-01-18 14:11:00,1.6415,1.6417,1.6413,1.6414,136300000.0
2007-01-18 14:12:00,1.6415,1.6416,1.6414,1.6415,136300000.0
2007-01-18 14:13:00,1.6416,1.6419,1.6415,1.6417,136300000.0
2007-01-18 14:14:00,1.6415,1.6419,1.6415,1.6416,136300000.0
2007-01-18 14:15:00,1.6418,1.6419,1.6416,1.6417,136300000.0
2007-01-18 14:16:00,1.6418,1.6418,1.6416,1.6418,136300000.0
2007-01-18 14:17:00,1.6416,1.6417,1.6411,1.6411,136300000.0
2007-01-18 14:18:00,1.6412,1.6415,1.641,1.6412,136300000.0
2007-01-18 14:19:00,1.6411,1.6415,1.6411,1.6415,136300000.0
2007-01-18 14:20:00,1.6414,1.6415,1.6412,1.6413,136300000.0
2007-01-18 14:21:00,1.6414,1.6416,1.6413,1.6416,136300000.0
2007-01-18 14:22:00,1.6415,1.6417,1.6414,1.6415,136300000.0
2007-01-18 14:23:00,1.6417,1.6417,1.6412,1.6413,136300000.0
2007-01-18 14:24:00,1.6414,1.6414,1.6412,1.6412,136300000.0
2007-01-18 14:25:00,1.6413,1.6418,1.6412,1.6415,136300000.0
2007-01-18 14:26:00,1.6417,1.6417,1.6412,1.6416,136300000.0
2007-01-18 14:27:00,1.6414,1.6415,1.6413,1.6414,136300000.0
2007-01-18 14:28:00,1.6412,1.6416,1.641,1.6416,136300000.0
2007-01-18 14:29:00,1.6414,1.642,1.641,1.641,136300000.0
2007-01-18 14:30:00,1.6408,1.6414,1.6398,1.6405,136300000.0
2007-01-18 14:31:00,1.6407,1.6414,1.6396,1.6408,136300000.0
2007-01-18 14:32:00,1.6406,1.6413,1.6406,1.6413,136300000.0
2007-01-18 14:33:00,1.6411,1.6411,1.6402,1.6408,136300000.0
2007-01-18 14:34:00,1.6409,1.6409,1.6398,1.6398,136300000.0
2007-01-18 14:35:00,1.6406,1.6406,1.6396,1.6399,136300000.0
2007-01-18 14:36:00,1.6398,1.6402,1.6394,1.6396,136300000.0
2007-01-18 14:37:00,1.6399,1.6401,1.6395,1.6397,136300000.0
2007-01-18 14:38:00,1.6395,1.6401,1.6395,1.6399,136300000.0
2007-01-18 14:39:00,1.64,1.6405,1.64,1.6403,136300000.0
2007-01-18 14:40:00,1.6405,1.6406,1.64,1.6404,136300000.0
2007-01-18 14:41:00,1.6402,1.6406,1.6402,1.6404,136300000.0
2007-01-18 14:42:00,1.6405,1.6408,1.64,1.6404,136300000.0
2007-01-18 14:43:00,1.6402,1.6406,1.6402,1.6405,136300000.0
2007-01-18 14:44:00,1.6404,1.641,1.6404,1.641,136300000.0
2007-01-18 14:45:00,1.6409,1.6412,1.6407,1.6409,136300000.0
2007-01-18 14:46:00,1.6411,1.6411,1.6408,1.6408,136300000.0
2007-01-18 14:47:00,1.6407,1.6414,1.6402,1.641,136300000.0
2007-01-18 14:48:00,1.6411,1.6416,1.6411,1.6416,136300000.0
2007-01-18 14:49:00,1.6414,1.6417,1.6412,1.6414,136300000.0
2007-01-18 14:50:00,1.6417,1.6418,1.6411,1.6416,136300000.0
2007-01-18 14:51:00,1.6417,1.6418,1.6411,1.6413,136300000.0
2007-01-18 14:52:00,1.6415,1.6416,1.641,1.641,136300000.0
2007-01-18 14:53:00,1.6409,1.6415,1.6409,1.6411,136300000.0
2007-01-18 14:54:00,1.6409,1.6411,1.6407,1.6411,136300000.0
2007-01-18 14:55:00,1.641,1.6412,1.6409,1.641,136300000.0
2007-01-18 14:56:00,1.6412,1.6413,1.641,1.6413,136300000.0
2007-01-18 14:57:00,1.6411,1.6415,1.641,1.6415,136300000.0
2007-01-18 14:58:00,1.6413,1.6417,1.6411,1.6411,136300000.0
2007-01-18 14:59:00,1.6413,1.6416,1.6411,1.6414,136300000.0
2007-01-18 15:00:00,1.6416,1.6416,1.6411,1.6412,136300000.0
2007-01-18 15:01:00,1.6411,1.6414,1.6408,1.6411,136300000.0
2007-01-18 15:02:00,1.6412,1.6413,1.6411,1.6411,136300000.0
2007-01-18 15:03:00,1.641,1.6415,1.641,1.6413,136300000.0
2007-01-18 15:04:00,1.6412,1.6415,1.6407,1.6411,136300000.0
2007-01-18 15:05:00,1.6409,1.6414,1.6409,1.6414,136300000.0
2007-01-18 15:06:00,1.6412,1.6415,1.641,1.6413,136300000.0
2007-01-18 15:07:00,1.6412,1.6415,1.6407,1.6409,136300000.0
2007-01-18 15:08:00,1.641,1.641,1.6407,1.6409,136300000.0
2007-01-18 15:09:00,1.6407,1.6409,1.6405,1.6405,136300000.0
2007-01-18 15:10:00,1.6407,1.6407,1.6403,1.6405,136300000.0
2007-01-18 15:11:00,1.6406,1.6408,1.6401,1.6404,136300000.0
2007-01-18 15:12:00,1.6406,1.6407,1.6403,1.6404,136300000.0
2007-01-18 15:13:00,1.6403,1.6407,1.6402,1.6402,136300000.0
2007-01-18 15:14:00,1.6404,1.6407,1.6402,1.6402,136300000.0
2007-01-18 15:15:00,1.64,1.6403,1.6398,1.6398,136300000.0
2007-01-18 15:16:00,1.64,1.6403,1.6394,1.6397,136300000.0
2007-01-18 15:17:00,1.6399,1.6402,1.6398,1.6402,136300000.0
2007-01-18 15:18:00,1.64,1.6402,1.6399,1.64,136300000.0
2007-01-18 15:19:00,1.6402,1.6404,1.64,1.6402,136300000.0
2007-01-18 15:20:00,1.6404,1.6407,1.6401,1.6407,136300000.0
2007-01-18 15:21:00,1.6409,1.6413,1.6408,1.6412,136300000.0
2007-01-18 15:22:00,1.6411,1.6421,1.6409,1.6416,136300000.0
2007-01-18 15:23:00,1.6414,1.642,1.6414,1.6414,136300000.0
2007-01-18 15:24:00,1.6415,1.6418,1.6413,1.6413,136300000.0
2007-01-18 15:25:00,1.6414,1.6421,1.6414,1.6419,136300000.0
2007-01-18 15:26:00,1.6417,1.642,1.6417,1.6417,136300000.0
2007-01-18 15:27:00,1.6418,1.642,1.6413,1.6416,136300000.0
2007-01-18 15:28:00,1.6415,1.6417,1.6412,1.6416,136300000.0
2007-01-18 15:29:00,1.6415,1.6417,1.6411,1.6412,136300000.0
2007-01-18 15:30:00,1.6415,1.6415,1.6409,1.6411,136300000.0
2007-01-18 15:31:00,1.6409,1.6411,1.6408,1.641,136300000.0
2007-01-18 15:32:00,1.6411,1.6411,1.6405,1.6408,136300000.0
2007-01-18 15:33:00,1.6409,1.642,1.6408,1.6414,136300000.0
2007-01-18 15:34:00,1.6412,1.6424,1.6412,1.642,136300000.0
2007-01-18 15:35:00,1.6421,1.6423,1.6414,1.6417,136300000.0
2007-01-18 15:36:00,1.642,1.642,1.6412,1.6418,136300000.0
2007-01-18 15:37:00,1.6417,1.642,1.6412,1.6412,136300000.0
2007-01-18 15:38:00,1.6411,1.6414,1.6409,1.6411,136300000.0
2007-01-18 15:39:00,1.6409,1.6411,1.6409,1.6409,136300000.0
2007-01-18 15:40:00,1.6411,1.6412,1.6403,1.6403,136300000.0
2007-01-18 15:41:00,1.6402,1.6407,1.6401,1.6402,136300000.0
2007-01-18 15:42:00,1.6404,1.6406,1.6401,1.6404,136300000.0
2007-01-18 15:43:00,1.6406,1.6408,1.6399,1.6401,136300000.0
2007-01-18 15:44:00,1.64,1.6401,1.6394,1.64,136300000.0
2007-01-18 15:45:00,1.6398,1.64,1.6396,1.6398,136300000.0
2007-01-18 15:46:00,1.6396,1.6402,1.6396,1.6402,136300000.0
2007-01-18 15:47:00,1.6401,1.6406,1.64,1.6401,136300000.0
2007-01-18 15:48:00,1.6403,1.6406,1.6403,1.6404,136300000.0
2007-01-18 15:49:00,1.6403,1.6404,1.6403,1.6403,136300000.0
2007-01-18 15:50:00,1.6401,1.6406,1.6401,1.6405,136300000.0
2007-01-18 15:51:00,1.6406,1.6406,1.6403,1.6406,136300000.0
2007-01-18 15:52:00,1.6403,1.6406,1.6403,1.6405,136300000.0
2007-01-18 15:53:00,1.6403,1.6406,1.6401,1.6406,136300000.0
2007-01-18 15:54:00,1.6403,1.641,1.6403,1.6406,136300000.0
2007-01-18 15:55:00,1.6405,1.6407,1.6405,1.6405,136300000.0
2007-01-18 15:56:00,1.6404,1.6408,1.6403,1.6403,136300000.0
2007-01-18 15:57:00,1.6405,1.6406,1.6402,1.6406,136300000.0
2007-01-18 15:58:00,1.6404,1.6407,1.6403,1.6403,136300000.0
2007-01-18 15:59:00,1.6402,1.6406,1.6402,1.6404,136300000.0
2007-01-18 16:00:00,1.6406,1.6413,1.6406,1.6409,136300000.0
2007-01-18 16:01:00,1.641,1.6414,1.6409,1.6413,136300000.0
2007-01-18 16:02:00,1.6416,1.6421,1.6413,1.6417,136300000.0
2007-01-18 16:03:00,1.6419,1.6421,1.6414,1.6416,136300000.0
2007-01-18 16:04:00,1.6414,1.6417,1.6413,1.6413,136300000.0
2007-01-18 16:05:00,1.6416,1.6416,1.6412,1.6412,136300000.0
2007-01-18 16:06:00,1.6414,1.6414,1.641,1.6414,136300000.0
2007-01-18 16:07:00,1.6415,1.6416,1.6411,1.6413,136300000.0
2007-01-18 16:08:00,1.6411,1.6411,1.6406,1.6409,136300000.0
2007-01-18 16:09:00,1.6407,1.6411,1.6407,1.6411,136300000.0
2007-01-18 16:10:00,1.641,1.6413,1.6407,1.6413,136300000.0
2007-01-18 16:11:00,1.6415,1.6417,1.6412,1.6414,136300000.0
2007-01-18 16:12:00,1.6416,1.6416,1.6413,1.6415,136300000.0
2007-01-18 16:13:00,1.6413,1.6418,1.6411,1.6416,136300000.0
2007-01-18 16:14:00,1.6414,1.6419,1.6412,1.6417,136300000.0
2007-01-18 16:15:00,1.6415,1.6417,1.6414,1.6415,136300000.0
2007-01-18 16:16:00,1.6414,1.6422,1.6414,1.6422,136300000.0
2007-01-18 16:17:00,1.6423,1.6428,1.642,1.6428,136300000.0
2007-01-18 16:18:00,1.6426,1.6427,1.6422,1.6423,136300000.0
2007-01-18 16:19:00,1.6425,1.6427,1.6422,1.6424,136300000.0
2007-01-18 16:20:00,1.6423,1.6423,1.6417,1.6421,136300000.0
2007-01-18 16:21:00,1.642,1.6427,1.6417,1.6425,136300000.0
2007-01-18 16:22:00,1.6424,1.6425,1.6418,1.642,136300000.0
2007-01-18 16:23:00,1.6419,1.642,1.6416,1.6419,136300000.0
2007-01-18 16:24:00,1.6418,1.642,1.6413,1.6415,136300000.0
2007-01-18 16:25:00,1.6417,1.642,1.6412,1.6415,136300000.0
2007-01-18 16:26:00,1.6417,1.6417,1.6407,1.6407,136300000.0
2007-01-18 16:27:00,1.6409,1.6409,1.6397,1.6402,136300000.0
2007-01-18 16:28:00,1.6401,1.6405,1.6398,1.64,136300000.0
2007-01-18 16:29:00,1.6402,1.6404,1.64,1.6404,136300000.0
2007-01-18 16:30:00,1.6402,1.6409,1.6402,1.6404,136300000.0
2007-01-18 16:31:00,1.6406,1.6406,1.6399,1.6401,136300000.0
2007-01-18 16:32:00,1.6402,1.6406,1.6401,1.6403,136300000.0
2007-01-18 16:33:00,1.6401,1.6407,1.6398,1.6404,136300000.0
2007-01-18 16:34:00,1.6408,1.6412,1.6406,1.641,136300000.0
2007-01-18 16:35:00,1.6412,1.6417,1.641,1.6417,136300000.0
2007-01-18 16:36:00,1.6419,1.6419,1.6414,1.6418,136300000.0
2007-01-18 16:37:00,1.6416,1.642,1.6414,1.6418,136300000.0
2007-01-18 16:38:00,1.642,1.6423,1.6417,1.6419,136300000.0
2007-01-18 16:39:00,1.6421,1.6422,1.6419,1.6419,136300000.0
2007-01-18 16:40:00,1.6422,1.6422,1.6418,1.6421,136300000.0
2007-01-18 16:41:00,1.6419,1.643,1.6419,1.6425,136300000.0
2007-01-18 16:42:00,1.6424,1.6431,1.6424,1.6427,136300000.0
2007-01-18 16:43:00,1.6426,1.6426,1.642,1.6424,136300000.0
2007-01-18 16:44:00,1.6422,1.6422,1.6418,1.6419,136300000.0
2007-01-18 16:45:00,1.6421,1.6427,1.6419,1.6423,136300000.0
2007-01-18 16:46:00,1.6425,1.6427,1.6423,1.6426,136300000.0
2007-01-18 16:47:00,1.6427,1.6429,1.6424,1.6428,136300000.0
2007-01-18 16:48:00,1.6427,1.6432,1.6425,1.6428,136300000.0
2007-01-18 16:49:00,1.643,1.6436,1.6429,1.6432,136300000.0
2007-01-18 16:50:00,1.643,1.6432,1.6424,1.6426,136300000.0
2007-01-18 16:51:00,1.6428,1.6428,1.6422,1.6426,136300000.0
2007-01-18 16:52:00,1.6428,1.6431,1.6423,1.6427,136300000.0
2007-01-18 16:53:00,1.6429,1.6429,1.6423,1.6426,136300000.0
2007-01-18 16:54:00,1.6425,1.6429,1.6424,1.6426,136300000.0
2007-01-18 16:55:00,1.6427,1.643,1.6424,1.6428,136300000.0
2007-01-18 16:56:00,1.6427,1.6432,1.6427,1.6428,136300000.0
2007-01-18 16:57:00,1.6427,1.643,1.6426,1.6426,136300000.0
2007-01-18 16:58:00,1.6428,1.643,1.6423,1.6424,136300000.0
2007-01-18 16:59:00,1.6423,1.6423,1.6413,1.6415,136300000.0
2007-01-18 17:00:00,1.6411,1.642,1.6411,1.6419,136300000.0
2007-01-18 17:01:00,1.6421,1.6427,1.6421,1.6422,136300000.0
2007-01-18 17:02:00,1.6424,1.6432,1.6424,1.643,136300000.0
2007-01-18 17:03:00,1.6431,1.6432,1.6429,1.6432,136300000.0
2007-01-18 17:04:00,1.643,1.6432,1.6427,1.6428,136300000.0
2007-01-18 17:05:00,1.6427,1.6429,1.6425,1.6427,136300000.0
2007-01-18 17:06:00,1.6428,1.643,1.6423,1.6423,136300000.0
2007-01-18 17:07:00,1.6425,1.6426,1.6424,1.6426,136300000.0
2007-01-18 17:08:00,1.6427,1.6429,1.6424,1.6424,136300000.0
2007-01-18 17:09:00,1.6421,1.6424,1.6421,1.6424,136300000.0
2007-01-18 17:10:00,1.6421,1.6423,1.6414,1.6416,136300000.0
2007-01-18 17:11:00,1.6415,1.6417,1.6411,1.6413,136300000.0
2007-01-18 17:12:00,1.6415,1.6417,1.6409,1.6414,136300000.0
2007-01-18 17:13:00,1.6416,1.6416,1.641,1.6411,136300000.0
2007-01-18 17:14:00,1.641,1.6416,1.641,1.6411,136300000.0
2007-01-18 17:15:00,1.6413,1.6413,1.6409,1.641,136300000.0
2007-01-18 17:16:00,1.6409,1.6414,1.6408,1.6414,136300000.0
2007-01-18 17:17:00,1.6415,1.6417,1.6412,1.6412,136300000.0
2007-01-18 17:18:00,1.6413,1.6413,1.6411,1.6412,136300000.0
2007-01-18 17:19:00,1.6413,1.6417,1.6411,1.6416,136300000.0
2007-01-18 17:20:00,1.6417,1.6418,1.6414,1.6418,136300000.0
2007-01-18 17:21:00,1.6419,1.6421,1.6418,1.6421,136300000.0
2007-01-18 17:22:00,1.6419,1.6422,1.6417,1.642,136300000.0
2007-01-18 17:23:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-18 17:24:00,1.6425,1.6426,1.6421,1.6421,136300000.0
2007-01-18 17:25:00,1.6422,1.6424,1.6421,1.6422,136300000.0
2007-01-18 17:26:00,1.6421,1.6424,1.6419,1.6423,136300000.0
2007-01-18 17:27:00,1.6421,1.6424,1.6421,1.6421,136300000.0
2007-01-18 17:28:00,1.6422,1.6423,1.6421,1.6421,136300000.0
2007-01-18 17:29:00,1.6422,1.6423,1.6418,1.6421,136300000.0
2007-01-18 17:30:00,1.642,1.6423,1.642,1.6421,136300000.0
2007-01-18 17:31:00,1.6418,1.6426,1.6418,1.6423,136300000.0
2007-01-18 17:32:00,1.6425,1.6433,1.6423,1.6432,136300000.0
2007-01-18 17:33:00,1.6431,1.6432,1.6423,1.6424,136300000.0
2007-01-18 17:34:00,1.6423,1.6429,1.6423,1.6427,136300000.0
2007-01-18 17:35:00,1.6425,1.6426,1.6423,1.6423,136300000.0
2007-01-18 17:37:00,1.6425,1.6428,1.6424,1.6426,136300000.0
2007-01-18 17:38:00,1.6424,1.6428,1.6424,1.6426,136300000.0
2007-01-18 17:40:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2007-01-18 17:41:00,1.6425,1.6427,1.6423,1.6423,136300000.0
2007-01-18 17:42:00,1.6425,1.6427,1.6422,1.6422,136300000.0
2007-01-18 17:43:00,1.6423,1.6428,1.6423,1.6428,136300000.0
2007-01-18 17:44:00,1.6426,1.6426,1.642,1.642,136300000.0
2007-01-18 17:45:00,1.6421,1.6421,1.642,1.642,136300000.0
2007-01-18 17:46:00,1.6418,1.6421,1.6417,1.6419,136300000.0
2007-01-18 17:47:00,1.6418,1.6421,1.6418,1.6418,136300000.0
2007-01-18 17:48:00,1.642,1.6421,1.6417,1.642,136300000.0
2007-01-18 17:49:00,1.6418,1.6421,1.6417,1.642,136300000.0
2007-01-18 17:50:00,1.6419,1.6421,1.6418,1.6419,136300000.0
2007-01-18 17:51:00,1.6421,1.6421,1.6418,1.6419,136300000.0
2007-01-18 17:53:00,1.642,1.6421,1.6418,1.642,136300000.0
2007-01-18 17:54:00,1.6418,1.6422,1.6418,1.6421,136300000.0
2007-01-18 17:55:00,1.642,1.6421,1.6417,1.6417,136300000.0
2007-01-18 17:56:00,1.6418,1.6418,1.6413,1.6414,136300000.0
2007-01-18 17:57:00,1.6415,1.6415,1.6414,1.6414,136300000.0
2007-01-18 17:58:00,1.6412,1.6412,1.6409,1.6411,136300000.0
2007-01-18 17:59:00,1.6409,1.641,1.6403,1.6404,136300000.0
2007-01-18 18:00:00,1.6405,1.6417,1.64,1.6414,136300000.0
2007-01-18 18:01:00,1.6413,1.6414,1.6406,1.6407,136300000.0
2007-01-18 18:02:00,1.6408,1.6414,1.6407,1.641,136300000.0
2007-01-18 18:03:00,1.6412,1.6417,1.641,1.6413,136300000.0
2007-01-18 18:04:00,1.6414,1.6416,1.6411,1.6416,136300000.0
2007-01-18 18:05:00,1.6415,1.6419,1.6415,1.6416,136300000.0
2007-01-18 18:06:00,1.6414,1.6416,1.641,1.641,136300000.0
2007-01-18 18:07:00,1.6412,1.6415,1.641,1.6414,136300000.0
2007-01-18 18:08:00,1.6416,1.6417,1.6414,1.6415,136300000.0
2007-01-18 18:09:00,1.6416,1.6416,1.6413,1.6415,136300000.0
2007-01-18 18:10:00,1.6413,1.6418,1.6413,1.6415,136300000.0
2007-01-18 18:11:00,1.6414,1.6419,1.6414,1.6417,136300000.0
2007-01-18 18:12:00,1.6416,1.6419,1.6415,1.6419,136300000.0
2007-01-18 18:13:00,1.6418,1.6418,1.6414,1.6416,136300000.0
2007-01-18 18:14:00,1.6418,1.6419,1.6417,1.6418,136300000.0
2007-01-18 18:15:00,1.6416,1.6416,1.6413,1.6415,136300000.0
2007-01-18 18:16:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-18 18:17:00,1.6412,1.6412,1.6408,1.6408,136300000.0
2007-01-18 18:18:00,1.641,1.6414,1.641,1.6411,136300000.0
2007-01-18 18:19:00,1.6413,1.6415,1.6411,1.6413,136300000.0
2007-01-18 18:20:00,1.6414,1.6414,1.641,1.641,136300000.0
2007-01-18 18:21:00,1.6411,1.6412,1.641,1.641,136300000.0
2007-01-18 18:22:00,1.6412,1.6413,1.6412,1.6412,136300000.0
2007-01-18 18:23:00,1.6411,1.6411,1.6411,1.6411,136300000.0
2007-01-18 18:24:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-01-18 18:26:00,1.6412,1.6417,1.6409,1.6414,136300000.0
2007-01-18 18:27:00,1.6415,1.6418,1.6415,1.6418,136300000.0
2007-01-18 18:28:00,1.6417,1.6418,1.6416,1.6417,136300000.0
2007-01-18 18:29:00,1.6418,1.6421,1.6414,1.6421,136300000.0
2007-01-18 18:30:00,1.6422,1.6422,1.6421,1.6422,136300000.0
2007-01-18 18:31:00,1.6423,1.6426,1.642,1.6426,136300000.0
2007-01-18 18:32:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2007-01-18 18:33:00,1.6425,1.6429,1.6425,1.6426,136300000.0
2007-01-18 18:34:00,1.6425,1.6426,1.642,1.6422,136300000.0
2007-01-18 18:35:00,1.6421,1.6421,1.6418,1.6421,136300000.0
2007-01-18 18:36:00,1.6423,1.6423,1.6422,1.6423,136300000.0
2007-01-18 18:37:00,1.6422,1.6423,1.6422,1.6422,136300000.0
2007-01-18 18:38:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-18 18:39:00,1.6423,1.6425,1.6422,1.6425,136300000.0
2007-01-18 18:40:00,1.6426,1.6426,1.6422,1.6425,136300000.0
2007-01-18 18:41:00,1.6423,1.6423,1.642,1.6421,136300000.0
2007-01-18 18:42:00,1.6422,1.6423,1.6421,1.6422,136300000.0
2007-01-18 18:43:00,1.6421,1.6422,1.6421,1.6422,136300000.0
2007-01-18 18:44:00,1.6421,1.6424,1.6421,1.6424,136300000.0
2007-01-18 18:45:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-18 18:46:00,1.6422,1.6424,1.6422,1.6422,136300000.0
2007-01-18 18:47:00,1.6424,1.6424,1.6422,1.6424,136300000.0
2007-01-18 18:48:00,1.6422,1.6425,1.6422,1.6423,136300000.0
2007-01-18 18:49:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-18 18:51:00,1.6424,1.6429,1.6424,1.6426,136300000.0
2007-01-18 18:56:00,1.6427,1.6427,1.6424,1.6424,136300000.0
2007-01-18 18:57:00,1.6422,1.6424,1.6422,1.6423,136300000.0
2007-01-18 18:58:00,1.6421,1.6423,1.6421,1.6421,136300000.0
2007-01-18 18:59:00,1.6422,1.6426,1.6422,1.6425,136300000.0
2007-01-18 19:00:00,1.6426,1.6427,1.6424,1.6424,136300000.0
2007-01-18 19:01:00,1.6425,1.6429,1.6425,1.6429,136300000.0
2007-01-18 19:02:00,1.6428,1.6429,1.6426,1.6426,136300000.0
2007-01-18 19:03:00,1.6427,1.6427,1.6424,1.6426,136300000.0
2007-01-18 19:04:00,1.6427,1.6427,1.6425,1.6427,136300000.0
2007-01-18 19:05:00,1.6428,1.6429,1.6425,1.6427,136300000.0
2007-01-18 19:06:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-18 19:07:00,1.6429,1.6432,1.6429,1.6432,136300000.0
2007-01-18 19:08:00,1.6431,1.6431,1.6428,1.6428,136300000.0
2007-01-18 19:09:00,1.6429,1.6432,1.6427,1.6432,136300000.0
2007-01-18 19:10:00,1.643,1.643,1.6426,1.6428,136300000.0
2007-01-18 19:11:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-01-18 19:12:00,1.6429,1.6429,1.6423,1.6423,136300000.0
2007-01-18 19:15:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-01-18 19:16:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-01-18 19:17:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-18 19:18:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-01-18 19:20:00,1.6426,1.6429,1.6424,1.6429,136300000.0
2007-01-18 19:21:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-18 19:22:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-18 19:24:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2007-01-18 19:25:00,1.6423,1.6427,1.6423,1.6427,136300000.0
2007-01-18 19:26:00,1.6429,1.6429,1.6425,1.6428,136300000.0
2007-01-18 19:27:00,1.643,1.6431,1.6426,1.6426,136300000.0
2007-01-18 19:28:00,1.6427,1.6429,1.6427,1.6428,136300000.0
2007-01-18 19:29:00,1.6427,1.6428,1.6425,1.6425,136300000.0
2007-01-18 19:30:00,1.6427,1.6429,1.6425,1.6426,136300000.0
2007-01-18 19:31:00,1.6427,1.6429,1.6426,1.6429,136300000.0
2007-01-18 19:32:00,1.6428,1.6428,1.6426,1.6427,136300000.0
2007-01-18 19:33:00,1.6428,1.6428,1.6426,1.6428,136300000.0
2007-01-18 19:34:00,1.6431,1.6433,1.6429,1.6433,136300000.0
2007-01-18 19:35:00,1.6432,1.6432,1.6429,1.6429,136300000.0
2007-01-18 19:36:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-18 19:38:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-18 19:39:00,1.6428,1.6429,1.6426,1.6426,136300000.0
2007-01-18 19:40:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-18 19:41:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-18 19:44:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-01-18 19:45:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-18 19:46:00,1.6426,1.6427,1.6425,1.6426,136300000.0
2007-01-18 19:47:00,1.6427,1.6427,1.6423,1.6423,136300000.0
2007-01-18 19:48:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2007-01-18 19:49:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-01-18 19:50:00,1.6425,1.6428,1.6423,1.6428,136300000.0
2007-01-18 19:51:00,1.6426,1.6428,1.6424,1.6426,136300000.0
2007-01-18 19:52:00,1.6425,1.6425,1.6421,1.6423,136300000.0
2007-01-18 19:53:00,1.6425,1.6425,1.642,1.6422,136300000.0
2007-01-18 19:54:00,1.6421,1.6422,1.6417,1.6419,136300000.0
2007-01-18 19:55:00,1.6417,1.6419,1.6417,1.6419,136300000.0
2007-01-18 19:57:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-18 19:58:00,1.6421,1.6421,1.6419,1.642,136300000.0
2007-01-18 19:59:00,1.6419,1.642,1.6419,1.642,136300000.0
2007-01-18 20:00:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2007-01-18 20:01:00,1.6419,1.6422,1.6419,1.6422,136300000.0
2007-01-18 20:02:00,1.6423,1.6424,1.6422,1.6423,136300000.0
2007-01-18 20:03:00,1.6424,1.6424,1.6422,1.6424,136300000.0
2007-01-18 20:04:00,1.6422,1.6426,1.6422,1.6426,136300000.0
2007-01-18 20:05:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-01-18 20:06:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-01-18 20:07:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-18 20:08:00,1.642,1.6423,1.642,1.6422,136300000.0
2007-01-18 20:09:00,1.642,1.6427,1.642,1.6426,136300000.0
2007-01-18 20:10:00,1.6424,1.6424,1.6421,1.6423,136300000.0
2007-01-18 20:11:00,1.6425,1.6426,1.6424,1.6426,136300000.0
2007-01-18 20:12:00,1.6424,1.6426,1.6423,1.6424,136300000.0
2007-01-18 20:13:00,1.6423,1.6424,1.6422,1.6424,136300000.0
2007-01-18 20:14:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-01-18 20:15:00,1.6422,1.6424,1.6422,1.6423,136300000.0
2007-01-18 20:16:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-18 20:17:00,1.6425,1.6427,1.6424,1.6427,136300000.0
2007-01-18 20:18:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2007-01-18 20:19:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2007-01-18 20:20:00,1.6426,1.6427,1.6424,1.6424,136300000.0
2007-01-18 20:21:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2007-01-18 20:22:00,1.6426,1.6426,1.6423,1.6425,136300000.0
2007-01-18 20:23:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-18 20:24:00,1.6425,1.6429,1.6425,1.6429,136300000.0
2007-01-18 20:25:00,1.6427,1.6429,1.6423,1.6427,136300000.0
2007-01-18 20:26:00,1.6429,1.6429,1.6425,1.6427,136300000.0
2007-01-18 20:27:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-18 20:28:00,1.6429,1.6429,1.6425,1.6426,136300000.0
2007-01-18 20:30:00,1.6427,1.6429,1.6425,1.6427,136300000.0
2007-01-18 20:31:00,1.6429,1.6429,1.6426,1.6426,136300000.0
2007-01-18 20:32:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-18 20:33:00,1.6427,1.643,1.6426,1.6426,136300000.0
2007-01-18 20:34:00,1.6427,1.6427,1.6426,1.6427,136300000.0
2007-01-18 20:35:00,1.6426,1.6426,1.6424,1.6425,136300000.0
2007-01-18 20:36:00,1.6427,1.6427,1.6425,1.6427,136300000.0
2007-01-18 20:37:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-18 20:38:00,1.6427,1.643,1.6426,1.6428,136300000.0
2007-01-18 20:39:00,1.6429,1.6429,1.6426,1.6427,136300000.0
2007-01-18 20:40:00,1.6428,1.6429,1.6426,1.6429,136300000.0
2007-01-18 20:41:00,1.643,1.643,1.6429,1.643,136300000.0
2007-01-18 20:42:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-18 20:43:00,1.6429,1.6429,1.6427,1.6429,136300000.0
2007-01-18 20:44:00,1.6427,1.6429,1.6427,1.6427,136300000.0
2007-01-18 20:45:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-18 20:47:00,1.6428,1.643,1.6425,1.6426,136300000.0
2007-01-18 20:48:00,1.6425,1.643,1.6425,1.6429,136300000.0
2007-01-18 20:49:00,1.6428,1.643,1.6425,1.6428,136300000.0
2007-01-18 20:50:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2007-01-18 20:51:00,1.6426,1.6426,1.6425,1.6425,136300000.0
2007-01-18 20:52:00,1.6426,1.6428,1.6425,1.6428,136300000.0
2007-01-18 20:53:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-01-18 20:54:00,1.6428,1.6428,1.6425,1.6427,136300000.0
2007-01-18 20:55:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-18 20:56:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-18 20:57:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-18 20:58:00,1.6424,1.6426,1.6424,1.6424,136300000.0
2007-01-18 20:59:00,1.6426,1.6426,1.6422,1.6422,136300000.0
2007-01-18 21:00:00,1.6425,1.6428,1.6424,1.6428,136300000.0
2007-01-18 21:01:00,1.6429,1.6429,1.6426,1.6427,136300000.0
2007-01-18 21:02:00,1.6429,1.643,1.6427,1.643,136300000.0
2007-01-18 21:03:00,1.6432,1.6432,1.6427,1.6429,136300000.0
2007-01-18 21:04:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-01-18 21:05:00,1.6428,1.6429,1.6427,1.6427,136300000.0
2007-01-18 21:06:00,1.6425,1.6425,1.6422,1.6423,136300000.0
2007-01-18 21:07:00,1.6425,1.6428,1.6424,1.6426,136300000.0
2007-01-18 21:08:00,1.6427,1.6427,1.6426,1.6427,136300000.0
2007-01-18 21:09:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-18 21:10:00,1.6426,1.643,1.6426,1.643,136300000.0
2007-01-18 21:11:00,1.6432,1.6432,1.643,1.6432,136300000.0
2007-01-18 21:12:00,1.6431,1.6432,1.6429,1.6432,136300000.0
2007-01-18 21:13:00,1.643,1.6432,1.6427,1.6429,136300000.0
2007-01-18 21:14:00,1.643,1.6432,1.6429,1.6431,136300000.0
2007-01-18 21:15:00,1.6429,1.643,1.6429,1.643,136300000.0
2007-01-18 21:18:00,1.6432,1.6432,1.6429,1.6432,136300000.0
2007-01-18 21:19:00,1.643,1.6432,1.643,1.643,136300000.0
2007-01-18 21:20:00,1.6428,1.6432,1.6428,1.6432,136300000.0
2007-01-18 21:21:00,1.643,1.6431,1.6429,1.6429,136300000.0
2007-01-18 21:22:00,1.6428,1.6433,1.6428,1.6433,136300000.0
2007-01-18 21:23:00,1.6432,1.6435,1.6429,1.6431,136300000.0
2007-01-18 21:24:00,1.643,1.6432,1.6427,1.6429,136300000.0
2007-01-18 21:25:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-18 21:26:00,1.6431,1.6431,1.6429,1.6431,136300000.0
2007-01-18 21:27:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-18 21:29:00,1.6427,1.6429,1.6422,1.6428,136300000.0
2007-01-18 21:30:00,1.6425,1.6428,1.6425,1.6426,136300000.0
2007-01-18 21:31:00,1.6427,1.6428,1.6423,1.6428,136300000.0
2007-01-18 21:32:00,1.6426,1.6427,1.6423,1.6427,136300000.0
2007-01-18 21:33:00,1.6426,1.6427,1.6425,1.6425,136300000.0
2007-01-18 21:34:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2007-01-18 21:35:00,1.6422,1.6425,1.642,1.6422,136300000.0
2007-01-18 21:36:00,1.6424,1.6427,1.6424,1.6427,136300000.0
2007-01-18 21:37:00,1.6428,1.6429,1.6425,1.6425,136300000.0
2007-01-18 21:38:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-18 21:39:00,1.6426,1.6426,1.6419,1.6421,136300000.0
2007-01-18 21:40:00,1.6419,1.6422,1.6419,1.6421,136300000.0
2007-01-18 21:41:00,1.6422,1.6427,1.6421,1.6427,136300000.0
2007-01-18 21:42:00,1.6426,1.6427,1.6424,1.6426,136300000.0
2007-01-18 21:43:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-18 21:44:00,1.6426,1.6427,1.6425,1.6425,136300000.0
2007-01-18 21:45:00,1.6424,1.6425,1.6424,1.6424,136300000.0
2007-01-18 21:47:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-18 21:49:00,1.6424,1.6425,1.6423,1.6425,136300000.0
2007-01-18 21:50:00,1.6426,1.6427,1.6424,1.6424,136300000.0
2007-01-18 21:51:00,1.6426,1.6426,1.6424,1.6425,136300000.0
2007-01-18 21:52:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-18 21:53:00,1.6427,1.6427,1.6426,1.6427,136300000.0
2007-01-18 21:54:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-18 21:55:00,1.6427,1.6427,1.6425,1.6426,136300000.0
2007-01-18 21:56:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2007-01-18 21:57:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2007-01-18 21:58:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2007-01-18 22:00:00,1.643,1.6432,1.643,1.6431,136300000.0
2007-01-18 22:01:00,1.6432,1.6433,1.6431,1.6433,136300000.0
2007-01-18 22:02:00,1.6432,1.6432,1.6428,1.6431,136300000.0
2007-01-18 22:03:00,1.643,1.6431,1.6428,1.643,136300000.0
2007-01-18 22:04:00,1.6432,1.6432,1.6429,1.6431,136300000.0
2007-01-18 22:05:00,1.6429,1.6431,1.6429,1.6429,136300000.0
2007-01-18 22:06:00,1.6428,1.6429,1.6428,1.6428,136300000.0
2007-01-18 22:07:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2007-01-18 22:08:00,1.6431,1.6431,1.6429,1.643,136300000.0
2007-01-18 22:09:00,1.6432,1.6432,1.6428,1.6429,136300000.0
2007-01-18 22:10:00,1.6428,1.6429,1.6428,1.6428,136300000.0
2007-01-18 22:11:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2007-01-18 22:12:00,1.6426,1.6428,1.6426,1.6427,136300000.0
2007-01-18 22:13:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2007-01-18 22:14:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-18 22:18:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-18 22:19:00,1.6426,1.6427,1.6425,1.6425,136300000.0
2007-01-18 22:20:00,1.6426,1.6427,1.642,1.6421,136300000.0
2007-01-18 22:21:00,1.6422,1.6423,1.6422,1.6422,136300000.0
2007-01-18 22:22:00,1.6423,1.6427,1.6423,1.6425,136300000.0
2007-01-18 22:23:00,1.6424,1.6425,1.6424,1.6424,136300000.0
2007-01-18 22:24:00,1.6423,1.6423,1.6417,1.6422,136300000.0
2007-01-18 22:25:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-01-18 22:26:00,1.6427,1.6427,1.642,1.642,136300000.0
2007-01-18 22:27:00,1.6421,1.6422,1.642,1.6422,136300000.0
2007-01-18 22:28:00,1.642,1.6422,1.642,1.6422,136300000.0
2007-01-18 22:29:00,1.6419,1.642,1.6417,1.6419,136300000.0
2007-01-18 22:30:00,1.6421,1.6421,1.6419,1.6421,136300000.0
2007-01-18 22:31:00,1.6423,1.6426,1.6423,1.6423,136300000.0
2007-01-18 22:32:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-18 22:33:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-18 22:34:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-18 22:35:00,1.6422,1.6423,1.6421,1.6423,136300000.0
2007-01-18 22:36:00,1.6424,1.6425,1.6423,1.6423,136300000.0
2007-01-18 22:37:00,1.6421,1.6428,1.6421,1.6425,136300000.0
2007-01-18 22:38:00,1.6427,1.6429,1.6422,1.6424,136300000.0
2007-01-18 22:39:00,1.6426,1.6426,1.6423,1.6423,136300000.0
2007-01-18 22:40:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-01-18 22:41:00,1.6425,1.6428,1.6425,1.6427,136300000.0
2007-01-18 22:42:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2007-01-18 22:43:00,1.643,1.643,1.6428,1.6429,136300000.0
2007-01-18 22:44:00,1.6427,1.6427,1.6425,1.6426,136300000.0
2007-01-18 22:45:00,1.6427,1.6432,1.6423,1.6423,136300000.0
2007-01-18 22:46:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-18 22:47:00,1.6423,1.6423,1.6421,1.6422,136300000.0
2007-01-18 22:48:00,1.6423,1.6425,1.6418,1.6421,136300000.0
2007-01-18 22:49:00,1.642,1.642,1.6412,1.6413,136300000.0
2007-01-18 22:50:00,1.6415,1.6419,1.6415,1.6419,136300000.0
2007-01-18 22:51:00,1.6418,1.6418,1.6412,1.6416,136300000.0
2007-01-18 22:52:00,1.6418,1.6418,1.6414,1.6415,136300000.0
2007-01-18 22:53:00,1.6414,1.6415,1.6412,1.6415,136300000.0
2007-01-18 22:54:00,1.6414,1.6414,1.6412,1.6414,136300000.0
2007-01-18 22:55:00,1.6415,1.6417,1.6413,1.6413,136300000.0
2007-01-18 22:56:00,1.6415,1.6416,1.6413,1.6415,136300000.0
2007-01-18 22:57:00,1.6416,1.6416,1.6411,1.6411,136300000.0
2007-01-18 22:58:00,1.6412,1.6414,1.641,1.6414,136300000.0
2007-01-18 22:59:00,1.6416,1.6416,1.6412,1.6414,136300000.0
2007-01-18 23:00:00,1.6415,1.6415,1.6411,1.6411,136300000.0
2007-01-18 23:01:00,1.6412,1.6415,1.6412,1.6414,136300000.0
2007-01-18 23:02:00,1.6412,1.6414,1.6412,1.6412,136300000.0
2007-01-18 23:03:00,1.6413,1.6416,1.6412,1.6412,136300000.0
2007-01-18 23:04:00,1.6411,1.6412,1.6409,1.6412,136300000.0
2007-01-18 23:05:00,1.6413,1.6414,1.641,1.6412,136300000.0
2007-01-18 23:06:00,1.6413,1.6413,1.6412,1.6413,136300000.0
2007-01-18 23:07:00,1.6412,1.6413,1.6411,1.6411,136300000.0
2007-01-18 23:08:00,1.6413,1.6413,1.6411,1.6413,136300000.0
2007-01-18 23:11:00,1.6414,1.6415,1.6414,1.6415,136300000.0
2007-01-18 23:12:00,1.6414,1.6417,1.6414,1.6415,136300000.0
2007-01-18 23:13:00,1.6413,1.6415,1.6413,1.6415,136300000.0
2007-01-18 23:15:00,1.6414,1.6414,1.6409,1.6409,136300000.0
2007-01-18 23:16:00,1.641,1.6411,1.6392,1.6394,136300000.0
2007-01-18 23:17:00,1.6395,1.6408,1.6395,1.6402,136300000.0
2007-01-18 23:18:00,1.6403,1.6405,1.6401,1.6401,136300000.0
2007-01-18 23:19:00,1.6402,1.6402,1.6401,1.6402,136300000.0
2007-01-18 23:20:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-01-18 23:21:00,1.6402,1.6402,1.6397,1.6399,136300000.0
2007-01-18 23:22:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2007-01-18 23:23:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2007-01-18 23:24:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2007-01-18 23:25:00,1.6398,1.64,1.6397,1.6397,136300000.0
2007-01-18 23:26:00,1.6396,1.64,1.6396,1.64,136300000.0
2007-01-18 23:27:00,1.6398,1.6401,1.6398,1.6401,136300000.0
2007-01-18 23:28:00,1.6402,1.6402,1.6401,1.6402,136300000.0
2007-01-18 23:29:00,1.6401,1.6402,1.64,1.6401,136300000.0
2007-01-18 23:30:00,1.6402,1.6402,1.64,1.64,136300000.0
2007-01-18 23:31:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-01-18 23:33:00,1.6403,1.6405,1.6403,1.6405,136300000.0
2007-01-18 23:34:00,1.6403,1.6403,1.64,1.64,136300000.0
2007-01-18 23:35:00,1.6402,1.6402,1.6397,1.6399,136300000.0
2007-01-18 23:36:00,1.64,1.6401,1.6397,1.64,136300000.0
2007-01-18 23:37:00,1.6402,1.6402,1.6397,1.6398,136300000.0
2007-01-18 23:38:00,1.64,1.64,1.6397,1.6397,136300000.0
2007-01-18 23:39:00,1.6399,1.64,1.6399,1.6399,136300000.0
2007-01-18 23:40:00,1.6397,1.6402,1.6397,1.6402,136300000.0
2007-01-18 23:42:00,1.64,1.6401,1.64,1.6401,136300000.0
2007-01-18 23:44:00,1.6403,1.6403,1.6401,1.6401,136300000.0
2007-01-18 23:45:00,1.6399,1.6401,1.6397,1.6398,136300000.0
2007-01-18 23:46:00,1.6399,1.64,1.6398,1.64,136300000.0
2007-01-18 23:47:00,1.6402,1.6404,1.6401,1.6404,136300000.0
2007-01-18 23:48:00,1.6403,1.6403,1.6401,1.6401,136300000.0
2007-01-18 23:49:00,1.6402,1.6403,1.6402,1.6403,136300000.0
2007-01-18 23:50:00,1.6401,1.6402,1.6399,1.64,136300000.0
2007-01-18 23:51:00,1.6399,1.6401,1.6399,1.64,136300000.0
2007-01-18 23:53:00,1.6401,1.6401,1.6399,1.6399,136300000.0
2007-01-18 23:55:00,1.64,1.64,1.64,1.64,136300000.0
2007-01-18 23:58:00,1.6399,1.64,1.6399,1.64,136300000.0
2007-01-18 23:59:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2007-01-19 00:00:00,1.6401,1.6401,1.6399,1.6399,136300000.0
2007-01-19 00:01:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2007-01-19 00:03:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-01-19 00:04:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2007-01-19 00:05:00,1.6403,1.6403,1.6402,1.6402,136300000.0
2007-01-19 00:06:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-19 00:08:00,1.6406,1.6407,1.6404,1.6406,136300000.0
2007-01-19 00:10:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-01-19 00:11:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2007-01-19 00:13:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-01-19 00:14:00,1.6405,1.6406,1.6405,1.6405,136300000.0
2007-01-19 00:15:00,1.6406,1.6406,1.6405,1.6406,136300000.0
2007-01-19 00:16:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-01-19 00:19:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-19 00:20:00,1.6405,1.6405,1.6403,1.6403,136300000.0
2007-01-19 00:21:00,1.6404,1.6405,1.6403,1.6403,136300000.0
2007-01-19 00:22:00,1.6404,1.6405,1.6401,1.6402,136300000.0
2007-01-19 00:23:00,1.6403,1.6405,1.6402,1.6402,136300000.0
2007-01-19 00:24:00,1.6401,1.6405,1.6401,1.6403,136300000.0
2007-01-19 00:25:00,1.6402,1.6405,1.6402,1.6405,136300000.0
2007-01-19 00:26:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-01-19 00:27:00,1.6402,1.6403,1.64,1.6403,136300000.0
2007-01-19 00:28:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-19 00:29:00,1.6403,1.6403,1.6402,1.6402,136300000.0
2007-01-19 00:30:00,1.6401,1.6401,1.64,1.6401,136300000.0
2007-01-19 00:31:00,1.6402,1.6403,1.6401,1.6402,136300000.0
2007-01-19 00:34:00,1.6404,1.6404,1.6402,1.6403,136300000.0
2007-01-19 00:35:00,1.6404,1.6404,1.6401,1.6401,136300000.0
2007-01-19 00:36:00,1.6402,1.6404,1.6401,1.6402,136300000.0
2007-01-19 00:37:00,1.6403,1.6403,1.6402,1.6402,136300000.0
2007-01-19 00:38:00,1.6404,1.6405,1.6402,1.6405,136300000.0
2007-01-19 00:39:00,1.6404,1.6405,1.6404,1.6405,136300000.0
2007-01-19 00:40:00,1.6406,1.6407,1.6406,1.6406,136300000.0
2007-01-19 00:41:00,1.6407,1.6407,1.6401,1.6403,136300000.0
2007-01-19 00:42:00,1.6402,1.6402,1.64,1.64,136300000.0
2007-01-19 00:43:00,1.6402,1.6403,1.6401,1.6402,136300000.0
2007-01-19 00:44:00,1.6403,1.6403,1.6402,1.6403,136300000.0
2007-01-19 00:46:00,1.6402,1.6403,1.6402,1.6402,136300000.0
2007-01-19 00:47:00,1.6401,1.6402,1.64,1.6401,136300000.0
2007-01-19 00:48:00,1.6402,1.6402,1.64,1.6401,136300000.0
2007-01-19 00:49:00,1.64,1.6401,1.6399,1.6399,136300000.0
2007-01-19 00:50:00,1.6401,1.6401,1.64,1.64,136300000.0
2007-01-19 00:51:00,1.6401,1.6401,1.64,1.64,136300000.0
2007-01-19 00:52:00,1.6401,1.6401,1.64,1.6401,136300000.0
2007-01-19 00:53:00,1.6402,1.6403,1.6402,1.6402,136300000.0
2007-01-19 00:54:00,1.6401,1.6405,1.6401,1.6405,136300000.0
2007-01-19 00:55:00,1.6407,1.6408,1.6405,1.6407,136300000.0
2007-01-19 00:56:00,1.6408,1.6409,1.6406,1.6409,136300000.0
2007-01-19 00:57:00,1.6408,1.6408,1.6407,1.6408,136300000.0
2007-01-19 00:58:00,1.6409,1.6409,1.6408,1.6409,136300000.0
2007-01-19 00:59:00,1.641,1.6412,1.6409,1.641,136300000.0
2007-01-19 01:00:00,1.6412,1.6412,1.6411,1.6411,136300000.0
2007-01-19 01:01:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-19 01:02:00,1.6409,1.6411,1.6408,1.6408,136300000.0
2007-01-19 01:03:00,1.6409,1.6409,1.6408,1.6409,136300000.0
2007-01-19 01:04:00,1.641,1.6411,1.641,1.641,136300000.0
2007-01-19 01:05:00,1.6411,1.6417,1.6409,1.6417,136300000.0
2007-01-19 01:06:00,1.6418,1.6424,1.6418,1.6422,136300000.0
2007-01-19 01:07:00,1.6421,1.6421,1.6416,1.6418,136300000.0
2007-01-19 01:08:00,1.642,1.6422,1.6418,1.642,136300000.0
2007-01-19 01:09:00,1.6419,1.6419,1.6416,1.6418,136300000.0
2007-01-19 01:10:00,1.6417,1.6418,1.6409,1.6412,136300000.0
2007-01-19 01:11:00,1.641,1.6412,1.641,1.6411,136300000.0
2007-01-19 01:12:00,1.641,1.641,1.6406,1.6408,136300000.0
2007-01-19 01:13:00,1.641,1.6411,1.6408,1.6408,136300000.0
2007-01-19 01:15:00,1.6407,1.6407,1.6405,1.6406,136300000.0
2007-01-19 01:16:00,1.6407,1.6416,1.6406,1.6415,136300000.0
2007-01-19 01:17:00,1.6413,1.6413,1.6411,1.6411,136300000.0
2007-01-19 01:18:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-19 01:19:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-19 01:20:00,1.641,1.6411,1.641,1.641,136300000.0
2007-01-19 01:21:00,1.6411,1.6411,1.641,1.641,136300000.0
2007-01-19 01:22:00,1.6408,1.641,1.6407,1.6408,136300000.0
2007-01-19 01:23:00,1.6407,1.6409,1.6406,1.6406,136300000.0
2007-01-19 01:24:00,1.6407,1.641,1.6407,1.6408,136300000.0
2007-01-19 01:25:00,1.641,1.641,1.641,1.641,136300000.0
2007-01-19 01:26:00,1.6411,1.6411,1.641,1.6411,136300000.0
2007-01-19 01:29:00,1.6413,1.6413,1.6411,1.6413,136300000.0
2007-01-19 01:30:00,1.6414,1.6418,1.6413,1.6417,136300000.0
2007-01-19 01:31:00,1.6415,1.6415,1.6414,1.6415,136300000.0
2007-01-19 01:32:00,1.6416,1.6416,1.6415,1.6416,136300000.0
2007-01-19 01:33:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-19 01:34:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-19 01:35:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-01-19 01:36:00,1.6418,1.6418,1.6416,1.6417,136300000.0
2007-01-19 01:37:00,1.6418,1.6418,1.6416,1.6418,136300000.0
2007-01-19 01:38:00,1.6417,1.6418,1.6417,1.6418,136300000.0
2007-01-19 01:39:00,1.642,1.6421,1.642,1.642,136300000.0
2007-01-19 01:40:00,1.6421,1.6421,1.642,1.6421,136300000.0
2007-01-19 01:41:00,1.6418,1.6421,1.6418,1.6421,136300000.0
2007-01-19 01:42:00,1.642,1.6421,1.642,1.642,136300000.0
2007-01-19 01:43:00,1.6421,1.6421,1.642,1.642,136300000.0
2007-01-19 01:44:00,1.6421,1.6423,1.642,1.6421,136300000.0
2007-01-19 01:45:00,1.6422,1.6428,1.6422,1.6428,136300000.0
2007-01-19 01:46:00,1.6427,1.6429,1.6424,1.6424,136300000.0
2007-01-19 01:47:00,1.6423,1.6433,1.6423,1.6433,136300000.0
2007-01-19 01:48:00,1.6431,1.6433,1.6427,1.6432,136300000.0
2007-01-19 01:49:00,1.6431,1.6434,1.6431,1.6432,136300000.0
2007-01-19 01:50:00,1.6433,1.6439,1.6433,1.6435,136300000.0
2007-01-19 01:51:00,1.6437,1.6447,1.6437,1.6439,136300000.0
2007-01-19 01:52:00,1.644,1.644,1.6435,1.6435,136300000.0
2007-01-19 01:53:00,1.6437,1.6442,1.6436,1.644,136300000.0
2007-01-19 01:54:00,1.6442,1.6446,1.643,1.643,136300000.0
2007-01-19 01:55:00,1.6434,1.6439,1.6432,1.6439,136300000.0
2007-01-19 01:56:00,1.6437,1.6439,1.6435,1.6437,136300000.0
2007-01-19 01:57:00,1.6438,1.6439,1.6438,1.6438,136300000.0
2007-01-19 01:58:00,1.6439,1.6443,1.6439,1.6442,136300000.0
2007-01-19 02:00:00,1.6441,1.6443,1.644,1.644,136300000.0
2007-01-19 02:01:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2007-01-19 02:02:00,1.6443,1.6447,1.6441,1.6445,136300000.0
2007-01-19 02:03:00,1.6447,1.645,1.6444,1.6449,136300000.0
2007-01-19 02:04:00,1.645,1.645,1.6448,1.645,136300000.0
2007-01-19 02:05:00,1.6448,1.645,1.6447,1.6447,136300000.0
2007-01-19 02:06:00,1.6446,1.6446,1.6444,1.6444,136300000.0
2007-01-19 02:07:00,1.6446,1.6446,1.6444,1.6444,136300000.0
2007-01-19 02:08:00,1.6445,1.6447,1.6444,1.6446,136300000.0
2007-01-19 02:09:00,1.6448,1.645,1.6442,1.6444,136300000.0
2007-01-19 02:10:00,1.6443,1.6444,1.6442,1.6443,136300000.0
2007-01-19 02:11:00,1.6444,1.6444,1.6443,1.6443,136300000.0
2007-01-19 02:12:00,1.6442,1.6444,1.644,1.6444,136300000.0
2007-01-19 02:13:00,1.6443,1.6445,1.6443,1.6445,136300000.0
2007-01-19 02:14:00,1.6446,1.645,1.6446,1.6448,136300000.0
2007-01-19 02:15:00,1.6447,1.6448,1.6446,1.6448,136300000.0
2007-01-19 02:17:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2007-01-19 02:18:00,1.6445,1.6447,1.6444,1.6444,136300000.0
2007-01-19 02:19:00,1.6445,1.6445,1.6444,1.6445,136300000.0
2007-01-19 02:20:00,1.6444,1.6445,1.6444,1.6445,136300000.0
2007-01-19 02:21:00,1.6443,1.6444,1.6442,1.6443,136300000.0
2007-01-19 02:22:00,1.6445,1.6445,1.6444,1.6444,136300000.0
2007-01-19 02:23:00,1.6443,1.6445,1.6443,1.6445,136300000.0
2007-01-19 02:24:00,1.6443,1.6443,1.6442,1.6443,136300000.0
2007-01-19 02:25:00,1.6442,1.6445,1.6442,1.6442,136300000.0
2007-01-19 02:26:00,1.644,1.6443,1.644,1.6442,136300000.0
2007-01-19 02:27:00,1.6443,1.6446,1.644,1.6444,136300000.0
2007-01-19 02:28:00,1.6443,1.6444,1.6442,1.6443,136300000.0
2007-01-19 02:29:00,1.6442,1.6444,1.6442,1.6444,136300000.0
2007-01-19 02:30:00,1.6443,1.6444,1.6442,1.6444,136300000.0
2007-01-19 02:31:00,1.6443,1.6444,1.6443,1.6444,136300000.0
2007-01-19 02:32:00,1.6443,1.6443,1.6442,1.6443,136300000.0
2007-01-19 02:33:00,1.6444,1.6446,1.6444,1.6445,136300000.0
2007-01-19 02:35:00,1.6444,1.6447,1.6444,1.6447,136300000.0
2007-01-19 02:36:00,1.6446,1.6448,1.6445,1.6446,136300000.0
2007-01-19 02:37:00,1.6444,1.6446,1.6444,1.6446,136300000.0
2007-01-19 02:38:00,1.6445,1.6445,1.6443,1.6445,136300000.0
2007-01-19 02:39:00,1.6446,1.6448,1.6444,1.6445,136300000.0
2007-01-19 02:40:00,1.6447,1.6447,1.6445,1.6447,136300000.0
2007-01-19 02:41:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2007-01-19 02:42:00,1.6447,1.6447,1.6444,1.6445,136300000.0
2007-01-19 02:43:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2007-01-19 02:44:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2007-01-19 02:45:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2007-01-19 02:46:00,1.6444,1.6446,1.6444,1.6446,136300000.0
2007-01-19 02:47:00,1.6445,1.6446,1.6444,1.6445,136300000.0
2007-01-19 02:48:00,1.6443,1.6445,1.6441,1.6445,136300000.0
2007-01-19 02:49:00,1.6444,1.6445,1.6444,1.6445,136300000.0
2007-01-19 02:50:00,1.6444,1.6445,1.6443,1.6445,136300000.0
2007-01-19 02:51:00,1.6443,1.6447,1.6443,1.6446,136300000.0
2007-01-19 02:52:00,1.6448,1.6449,1.6445,1.6448,136300000.0
2007-01-19 02:53:00,1.645,1.6451,1.6448,1.645,136300000.0
2007-01-19 02:54:00,1.6451,1.6451,1.645,1.645,136300000.0
2007-01-19 02:55:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-01-19 02:56:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2007-01-19 02:57:00,1.6448,1.6448,1.6447,1.6447,136300000.0
2007-01-19 02:58:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-01-19 02:59:00,1.6451,1.6453,1.6451,1.6452,136300000.0
2007-01-19 03:00:00,1.6453,1.6455,1.6452,1.6455,136300000.0
2007-01-19 03:01:00,1.6454,1.6455,1.6452,1.6455,136300000.0
2007-01-19 03:02:00,1.6457,1.6458,1.6455,1.6456,136300000.0
2007-01-19 03:03:00,1.6457,1.6457,1.6453,1.6453,136300000.0
2007-01-19 03:04:00,1.6457,1.6457,1.6455,1.6456,136300000.0
2007-01-19 03:05:00,1.6455,1.6466,1.6455,1.6464,136300000.0
2007-01-19 03:06:00,1.6466,1.6466,1.646,1.6462,136300000.0
2007-01-19 03:07:00,1.6463,1.6466,1.6463,1.6465,136300000.0
2007-01-19 03:08:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2007-01-19 03:09:00,1.6463,1.6463,1.6459,1.6461,136300000.0
2007-01-19 03:10:00,1.6459,1.6461,1.6457,1.6458,136300000.0
2007-01-19 03:11:00,1.6456,1.6458,1.6456,1.6456,136300000.0
2007-01-19 03:12:00,1.6457,1.646,1.6457,1.646,136300000.0
2007-01-19 03:13:00,1.6458,1.6461,1.6456,1.6459,136300000.0
2007-01-19 03:14:00,1.6458,1.6459,1.6456,1.6458,136300000.0
2007-01-19 03:15:00,1.646,1.646,1.6459,1.6459,136300000.0
2007-01-19 03:16:00,1.6457,1.6459,1.6454,1.6456,136300000.0
2007-01-19 03:17:00,1.6454,1.6458,1.6454,1.6454,136300000.0
2007-01-19 03:18:00,1.6456,1.6457,1.6453,1.6456,136300000.0
2007-01-19 03:19:00,1.6457,1.6457,1.6453,1.6457,136300000.0
2007-01-19 03:20:00,1.6456,1.6456,1.6455,1.6456,136300000.0
2007-01-19 03:21:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-01-19 03:22:00,1.6456,1.6457,1.6455,1.6455,136300000.0
2007-01-19 03:23:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2007-01-19 03:25:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-01-19 03:26:00,1.6454,1.6455,1.6454,1.6454,136300000.0
2007-01-19 03:27:00,1.6452,1.6453,1.645,1.6451,136300000.0
2007-01-19 03:28:00,1.645,1.6451,1.6448,1.6449,136300000.0
2007-01-19 03:29:00,1.6451,1.6452,1.6449,1.6449,136300000.0
2007-01-19 03:30:00,1.6448,1.6451,1.6448,1.6448,136300000.0
2007-01-19 03:31:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-01-19 03:32:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2007-01-19 03:33:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2007-01-19 03:34:00,1.6451,1.6451,1.645,1.6451,136300000.0
2007-01-19 03:35:00,1.645,1.645,1.645,1.645,136300000.0
2007-01-19 03:36:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-19 03:37:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2007-01-19 03:38:00,1.6446,1.6447,1.6445,1.6447,136300000.0
2007-01-19 03:39:00,1.6448,1.645,1.6447,1.6447,136300000.0
2007-01-19 03:40:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2007-01-19 03:42:00,1.645,1.6451,1.6449,1.645,136300000.0
2007-01-19 03:43:00,1.6448,1.645,1.6447,1.645,136300000.0
2007-01-19 03:44:00,1.6449,1.6452,1.6448,1.6452,136300000.0
2007-01-19 03:45:00,1.645,1.645,1.645,1.645,136300000.0
2007-01-19 03:46:00,1.6452,1.6452,1.6449,1.645,136300000.0
2007-01-19 03:47:00,1.6449,1.645,1.6449,1.645,136300000.0
2007-01-19 03:48:00,1.6449,1.645,1.6449,1.645,136300000.0
2007-01-19 03:49:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2007-01-19 03:50:00,1.6455,1.6459,1.6451,1.6452,136300000.0
2007-01-19 03:51:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2007-01-19 03:53:00,1.645,1.645,1.645,1.645,136300000.0
2007-01-19 03:54:00,1.6451,1.6452,1.6451,1.6451,136300000.0
2007-01-19 03:55:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2007-01-19 03:56:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-01-19 03:57:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-01-19 03:58:00,1.6451,1.6451,1.645,1.645,136300000.0
2007-01-19 03:59:00,1.6449,1.645,1.6447,1.6447,136300000.0
2007-01-19 04:00:00,1.6448,1.6449,1.6446,1.6447,136300000.0
2007-01-19 04:01:00,1.6446,1.6447,1.6446,1.6447,136300000.0
2007-01-19 04:03:00,1.6446,1.6447,1.6445,1.6447,136300000.0
2007-01-19 04:04:00,1.6448,1.6448,1.6447,1.6448,136300000.0
2007-01-19 04:05:00,1.6447,1.645,1.6447,1.6448,136300000.0
2007-01-19 04:06:00,1.6447,1.6449,1.6446,1.6448,136300000.0
2007-01-19 04:07:00,1.645,1.645,1.6449,1.645,136300000.0
2007-01-19 04:08:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-01-19 04:09:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2007-01-19 04:10:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-01-19 04:11:00,1.6449,1.6449,1.6445,1.6446,136300000.0
2007-01-19 04:12:00,1.6445,1.6447,1.6444,1.6444,136300000.0
2007-01-19 04:13:00,1.6445,1.6447,1.6444,1.6445,136300000.0
2007-01-19 04:14:00,1.6446,1.6453,1.6446,1.6451,136300000.0
2007-01-19 04:15:00,1.6452,1.6453,1.6452,1.6452,136300000.0
2007-01-19 04:16:00,1.6451,1.6452,1.6451,1.6451,136300000.0
2007-01-19 04:17:00,1.6452,1.6454,1.6449,1.645,136300000.0
2007-01-19 04:18:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2007-01-19 04:19:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2007-01-19 04:20:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-01-19 04:21:00,1.645,1.6451,1.645,1.6451,136300000.0
2007-01-19 04:22:00,1.6452,1.6452,1.645,1.6451,136300000.0
2007-01-19 04:23:00,1.6449,1.6452,1.6448,1.6452,136300000.0
2007-01-19 04:24:00,1.6453,1.6454,1.6452,1.6454,136300000.0
2007-01-19 04:25:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-19 04:26:00,1.6454,1.6456,1.6453,1.6456,136300000.0
2007-01-19 04:27:00,1.6454,1.6458,1.6454,1.6455,136300000.0
2007-01-19 04:28:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2007-01-19 04:29:00,1.6455,1.6455,1.6453,1.6453,136300000.0
2007-01-19 04:31:00,1.6455,1.6456,1.6453,1.6455,136300000.0
2007-01-19 04:32:00,1.6456,1.6459,1.6455,1.6459,136300000.0
2007-01-19 04:33:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2007-01-19 04:34:00,1.6459,1.6462,1.6457,1.6459,136300000.0
2007-01-19 04:35:00,1.646,1.646,1.6459,1.6459,136300000.0
2007-01-19 04:36:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2007-01-19 04:37:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-01-19 04:38:00,1.6459,1.6459,1.6456,1.6456,136300000.0
2007-01-19 04:39:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2007-01-19 04:40:00,1.6454,1.6454,1.6451,1.6451,136300000.0
2007-01-19 04:41:00,1.6452,1.6452,1.645,1.645,136300000.0
2007-01-19 04:42:00,1.6451,1.6452,1.6449,1.6451,136300000.0
2007-01-19 04:43:00,1.6449,1.6449,1.6448,1.6449,136300000.0
2007-01-19 04:44:00,1.6448,1.6451,1.6448,1.6451,136300000.0
2007-01-19 04:45:00,1.6452,1.6452,1.6451,1.6451,136300000.0
2007-01-19 04:46:00,1.6452,1.6452,1.6449,1.6449,136300000.0
2007-01-19 04:47:00,1.6448,1.6451,1.6448,1.6451,136300000.0
2007-01-19 04:48:00,1.6449,1.6456,1.6449,1.6454,136300000.0
2007-01-19 04:49:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2007-01-19 04:50:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2007-01-19 04:51:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2007-01-19 04:52:00,1.6453,1.6453,1.6451,1.6451,136300000.0
2007-01-19 04:53:00,1.6452,1.6454,1.6451,1.6454,136300000.0
2007-01-19 04:54:00,1.6455,1.6455,1.6454,1.6455,136300000.0
2007-01-19 04:55:00,1.6454,1.6457,1.6454,1.6457,136300000.0
2007-01-19 04:56:00,1.6459,1.646,1.6459,1.6459,136300000.0
2007-01-19 04:57:00,1.646,1.646,1.6452,1.6452,136300000.0
2007-01-19 04:58:00,1.6453,1.6455,1.6452,1.6454,136300000.0
2007-01-19 04:59:00,1.6453,1.6455,1.6452,1.6452,136300000.0
2007-01-19 05:00:00,1.6453,1.6454,1.6452,1.6453,136300000.0
2007-01-19 05:01:00,1.6452,1.6456,1.6452,1.6456,136300000.0
2007-01-19 05:02:00,1.6455,1.6457,1.6454,1.6456,136300000.0
2007-01-19 05:03:00,1.6457,1.6458,1.6456,1.6458,136300000.0
2007-01-19 05:04:00,1.6461,1.6463,1.6459,1.646,136300000.0
2007-01-19 05:05:00,1.6462,1.6462,1.6457,1.6457,136300000.0
2007-01-19 05:06:00,1.6456,1.6457,1.6455,1.6455,136300000.0
2007-01-19 05:07:00,1.6456,1.6458,1.6456,1.6458,136300000.0
2007-01-19 05:08:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2007-01-19 05:09:00,1.6456,1.646,1.6456,1.6458,136300000.0
2007-01-19 05:10:00,1.6456,1.6458,1.6452,1.6452,136300000.0
2007-01-19 05:11:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2007-01-19 05:13:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-01-19 05:14:00,1.6457,1.6458,1.6456,1.6458,136300000.0
2007-01-19 05:15:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2007-01-19 05:16:00,1.6457,1.6459,1.6456,1.6458,136300000.0
2007-01-19 05:17:00,1.6457,1.6458,1.6456,1.6456,136300000.0
2007-01-19 05:18:00,1.6457,1.6458,1.6456,1.6457,136300000.0
2007-01-19 05:19:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2007-01-19 05:20:00,1.6456,1.6457,1.6456,1.6456,136300000.0
2007-01-19 05:21:00,1.6457,1.6458,1.6456,1.6457,136300000.0
2007-01-19 05:22:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2007-01-19 05:23:00,1.6459,1.6461,1.6457,1.6458,136300000.0
2007-01-19 05:24:00,1.6457,1.6461,1.6456,1.6457,136300000.0
2007-01-19 05:25:00,1.6456,1.6458,1.6456,1.6456,136300000.0
2007-01-19 05:26:00,1.6457,1.6458,1.6456,1.6456,136300000.0
2007-01-19 05:27:00,1.6457,1.6457,1.6455,1.6456,136300000.0
2007-01-19 05:28:00,1.6455,1.6456,1.6453,1.6454,136300000.0
2007-01-19 05:29:00,1.6453,1.6456,1.6453,1.6453,136300000.0
2007-01-19 05:30:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-01-19 05:31:00,1.6453,1.6453,1.6452,1.6453,136300000.0
2007-01-19 05:32:00,1.6455,1.6455,1.6454,1.6455,136300000.0
2007-01-19 05:33:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2007-01-19 05:34:00,1.645,1.6452,1.645,1.6451,136300000.0
2007-01-19 05:35:00,1.645,1.645,1.6448,1.6449,136300000.0
2007-01-19 05:36:00,1.6451,1.6452,1.6451,1.6452,136300000.0
2007-01-19 05:37:00,1.6449,1.6452,1.6449,1.6449,136300000.0
2007-01-19 05:38:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2007-01-19 05:39:00,1.6452,1.6452,1.6449,1.6449,136300000.0
2007-01-19 05:40:00,1.6451,1.6451,1.6448,1.6449,136300000.0
2007-01-19 05:41:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-01-19 05:43:00,1.6451,1.6454,1.6451,1.6453,136300000.0
2007-01-19 05:44:00,1.6451,1.6452,1.6449,1.6452,136300000.0
2007-01-19 05:45:00,1.645,1.6452,1.645,1.645,136300000.0
2007-01-19 05:46:00,1.6451,1.6452,1.6449,1.6452,136300000.0
2007-01-19 05:47:00,1.6451,1.6451,1.6449,1.6449,136300000.0
2007-01-19 05:48:00,1.6451,1.6451,1.6449,1.6449,136300000.0
2007-01-19 05:49:00,1.6448,1.645,1.6448,1.645,136300000.0
2007-01-19 05:50:00,1.6452,1.6454,1.6451,1.6452,136300000.0
2007-01-19 05:51:00,1.6453,1.6453,1.6449,1.6449,136300000.0
2007-01-19 05:52:00,1.6448,1.6449,1.6447,1.6448,136300000.0
2007-01-19 05:53:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-19 05:54:00,1.6448,1.6451,1.6447,1.6448,136300000.0
2007-01-19 05:55:00,1.6447,1.6451,1.6443,1.6445,136300000.0
2007-01-19 05:56:00,1.6444,1.6445,1.6438,1.6441,136300000.0
2007-01-19 05:57:00,1.6439,1.6442,1.6437,1.644,136300000.0
2007-01-19 05:58:00,1.6439,1.644,1.6436,1.6438,136300000.0
2007-01-19 05:59:00,1.644,1.644,1.6436,1.6438,136300000.0
2007-01-19 06:00:00,1.644,1.644,1.6437,1.644,136300000.0
2007-01-19 06:01:00,1.6441,1.6441,1.644,1.6441,136300000.0
2007-01-19 06:02:00,1.6444,1.6446,1.6441,1.6441,136300000.0
2007-01-19 06:03:00,1.6443,1.6444,1.644,1.6442,136300000.0
2007-01-19 06:04:00,1.6443,1.6443,1.6439,1.6441,136300000.0
2007-01-19 06:05:00,1.644,1.6441,1.6438,1.6441,136300000.0
2007-01-19 06:06:00,1.6442,1.6443,1.6441,1.6443,136300000.0
2007-01-19 06:07:00,1.6442,1.6442,1.6439,1.644,136300000.0
2007-01-19 06:08:00,1.6441,1.6442,1.644,1.6442,136300000.0
2007-01-19 06:09:00,1.6441,1.6443,1.6441,1.6441,136300000.0
2007-01-19 06:10:00,1.644,1.6446,1.644,1.6444,136300000.0
2007-01-19 06:11:00,1.6447,1.6453,1.6447,1.6451,136300000.0
2007-01-19 06:12:00,1.645,1.6452,1.6449,1.6449,136300000.0
2007-01-19 06:13:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2007-01-19 06:14:00,1.6451,1.6451,1.6449,1.6449,136300000.0
2007-01-19 06:15:00,1.6451,1.6452,1.6448,1.6452,136300000.0
2007-01-19 06:16:00,1.6451,1.6452,1.6451,1.6452,136300000.0
2007-01-19 06:17:00,1.6451,1.6456,1.6451,1.6453,136300000.0
2007-01-19 06:18:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-01-19 06:19:00,1.6456,1.6458,1.6455,1.6457,136300000.0
2007-01-19 06:20:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2007-01-19 06:21:00,1.6457,1.6458,1.6455,1.6457,136300000.0
2007-01-19 06:22:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2007-01-19 06:23:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2007-01-19 06:25:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-01-19 06:26:00,1.6453,1.6454,1.6452,1.6453,136300000.0
2007-01-19 06:27:00,1.6452,1.6452,1.6449,1.6449,136300000.0
2007-01-19 06:28:00,1.6451,1.6453,1.6449,1.6453,136300000.0
2007-01-19 06:29:00,1.6452,1.6452,1.6444,1.6447,136300000.0
2007-01-19 06:30:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2007-01-19 06:31:00,1.645,1.645,1.6447,1.6448,136300000.0
2007-01-19 06:32:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2007-01-19 06:33:00,1.6447,1.6449,1.6447,1.6447,136300000.0
2007-01-19 06:34:00,1.6446,1.6447,1.6446,1.6447,136300000.0
2007-01-19 06:35:00,1.6446,1.6448,1.6446,1.6447,136300000.0
2007-01-19 06:36:00,1.6448,1.6449,1.6447,1.6449,136300000.0
2007-01-19 06:37:00,1.6451,1.6452,1.6448,1.6452,136300000.0
2007-01-19 06:38:00,1.6451,1.6453,1.6451,1.6452,136300000.0
2007-01-19 06:39:00,1.6453,1.6453,1.6451,1.6453,136300000.0
2007-01-19 06:40:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2007-01-19 06:41:00,1.6452,1.6455,1.6452,1.6455,136300000.0
2007-01-19 06:42:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-19 06:44:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2007-01-19 06:45:00,1.6451,1.6452,1.6448,1.6448,136300000.0
2007-01-19 06:46:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2007-01-19 06:47:00,1.6449,1.6451,1.6449,1.6451,136300000.0
2007-01-19 06:49:00,1.6449,1.6453,1.6448,1.6449,136300000.0
2007-01-19 06:50:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-01-19 06:51:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-01-19 06:52:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2007-01-19 06:53:00,1.6446,1.6448,1.6446,1.6447,136300000.0
2007-01-19 06:54:00,1.6445,1.6447,1.6445,1.6447,136300000.0
2007-01-19 06:55:00,1.6449,1.6449,1.6447,1.6448,136300000.0
2007-01-19 06:56:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2007-01-19 06:57:00,1.6447,1.6451,1.6447,1.6449,136300000.0
2007-01-19 06:58:00,1.6452,1.6454,1.6451,1.6454,136300000.0
2007-01-19 06:59:00,1.6455,1.6455,1.6451,1.6452,136300000.0
2007-01-19 07:00:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-01-19 07:01:00,1.6454,1.6455,1.6452,1.6454,136300000.0
2007-01-19 07:02:00,1.6452,1.6456,1.6451,1.6456,136300000.0
2007-01-19 07:03:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-01-19 07:04:00,1.6454,1.6455,1.6452,1.6454,136300000.0
2007-01-19 07:05:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2007-01-19 07:06:00,1.6452,1.6457,1.6451,1.6457,136300000.0
2007-01-19 07:07:00,1.6455,1.6459,1.6453,1.6457,136300000.0
2007-01-19 07:08:00,1.6458,1.6458,1.6455,1.6456,136300000.0
2007-01-19 07:09:00,1.6458,1.6459,1.6454,1.6458,136300000.0
2007-01-19 07:10:00,1.6457,1.6458,1.6454,1.6457,136300000.0
2007-01-19 07:11:00,1.6456,1.6457,1.6455,1.6455,136300000.0
2007-01-19 07:12:00,1.6454,1.6454,1.6449,1.6451,136300000.0
2007-01-19 07:13:00,1.6452,1.6453,1.6446,1.6447,136300000.0
2007-01-19 07:14:00,1.6448,1.6449,1.6447,1.6448,136300000.0
2007-01-19 07:15:00,1.6446,1.6446,1.6445,1.6446,136300000.0
2007-01-19 07:16:00,1.6447,1.6448,1.6447,1.6448,136300000.0
2007-01-19 07:17:00,1.6449,1.6451,1.6445,1.6447,136300000.0
2007-01-19 07:18:00,1.6448,1.6449,1.6446,1.6447,136300000.0
2007-01-19 07:19:00,1.6448,1.6448,1.6447,1.6448,136300000.0
2007-01-19 07:20:00,1.6446,1.6447,1.6443,1.6444,136300000.0
2007-01-19 07:21:00,1.6445,1.6447,1.6444,1.6446,136300000.0
2007-01-19 07:22:00,1.6447,1.6449,1.6446,1.6446,136300000.0
2007-01-19 07:23:00,1.6447,1.6451,1.6446,1.6451,136300000.0
2007-01-19 07:24:00,1.645,1.6452,1.645,1.6451,136300000.0
2007-01-19 07:25:00,1.6449,1.645,1.6448,1.6448,136300000.0
2007-01-19 07:26:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2007-01-19 07:27:00,1.6448,1.6449,1.6447,1.6449,136300000.0
2007-01-19 07:28:00,1.645,1.6457,1.6447,1.6452,136300000.0
2007-01-19 07:29:00,1.6451,1.6455,1.6451,1.6455,136300000.0
2007-01-19 07:30:00,1.6454,1.6455,1.6448,1.6451,136300000.0
2007-01-19 07:31:00,1.6453,1.6453,1.645,1.6453,136300000.0
2007-01-19 07:32:00,1.6452,1.6453,1.645,1.645,136300000.0
2007-01-19 07:33:00,1.6449,1.645,1.6447,1.645,136300000.0
2007-01-19 07:34:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2007-01-19 07:35:00,1.6449,1.6452,1.6449,1.645,136300000.0
2007-01-19 07:36:00,1.6451,1.6454,1.6447,1.6454,136300000.0
2007-01-19 07:37:00,1.6452,1.6457,1.6449,1.6451,136300000.0
2007-01-19 07:38:00,1.6449,1.6451,1.6449,1.6451,136300000.0
2007-01-19 07:39:00,1.6449,1.6451,1.6442,1.6446,136300000.0
2007-01-19 07:40:00,1.6444,1.6447,1.6441,1.6441,136300000.0
2007-01-19 07:41:00,1.644,1.644,1.6431,1.6431,136300000.0
2007-01-19 07:42:00,1.6429,1.6435,1.6429,1.6435,136300000.0
2007-01-19 07:43:00,1.6436,1.6437,1.6433,1.6435,136300000.0
2007-01-19 07:44:00,1.6437,1.6438,1.6435,1.6435,136300000.0
2007-01-19 07:45:00,1.6434,1.6437,1.6433,1.6437,136300000.0
2007-01-19 07:46:00,1.6438,1.6438,1.6435,1.6438,136300000.0
2007-01-19 07:47:00,1.6436,1.644,1.6435,1.644,136300000.0
2007-01-19 07:48:00,1.6439,1.6439,1.6435,1.6436,136300000.0
2007-01-19 07:49:00,1.6437,1.6439,1.6436,1.6439,136300000.0
2007-01-19 07:50:00,1.6437,1.6437,1.6437,1.6437,136300000.0
2007-01-19 07:51:00,1.6438,1.6438,1.6434,1.6434,136300000.0
2007-01-19 07:52:00,1.6433,1.6435,1.6432,1.6433,136300000.0
2007-01-19 07:53:00,1.6435,1.6437,1.6434,1.6434,136300000.0
2007-01-19 07:54:00,1.6435,1.6437,1.6435,1.6436,136300000.0
2007-01-19 07:56:00,1.6435,1.6436,1.6435,1.6436,136300000.0
2007-01-19 07:57:00,1.6435,1.644,1.6435,1.644,136300000.0
2007-01-19 07:58:00,1.6439,1.644,1.6437,1.6438,136300000.0
2007-01-19 07:59:00,1.6436,1.6438,1.6435,1.6436,136300000.0
2007-01-19 08:00:00,1.6435,1.6435,1.6433,1.6434,136300000.0
2007-01-19 08:01:00,1.6435,1.6437,1.643,1.6437,136300000.0
2007-01-19 08:02:00,1.6436,1.6437,1.6436,1.6436,136300000.0
2007-01-19 08:03:00,1.6437,1.6437,1.6434,1.6434,136300000.0
2007-01-19 08:04:00,1.6436,1.6438,1.6434,1.6435,136300000.0
2007-01-19 08:05:00,1.6433,1.6436,1.6432,1.6436,136300000.0
2007-01-19 08:06:00,1.6437,1.6443,1.6437,1.644,136300000.0
2007-01-19 08:07:00,1.6443,1.6443,1.6438,1.6438,136300000.0
2007-01-19 08:08:00,1.6437,1.6437,1.6431,1.6432,136300000.0
2007-01-19 08:09:00,1.6431,1.6438,1.6431,1.6436,136300000.0
2007-01-19 08:10:00,1.6435,1.6435,1.643,1.6435,136300000.0
2007-01-19 08:11:00,1.6433,1.6435,1.6433,1.6434,136300000.0
2007-01-19 08:12:00,1.6436,1.6442,1.6435,1.644,136300000.0
2007-01-19 08:13:00,1.6442,1.6443,1.6437,1.6441,136300000.0
2007-01-19 08:14:00,1.6439,1.6441,1.6435,1.6439,136300000.0
2007-01-19 08:15:00,1.6438,1.6443,1.6438,1.6441,136300000.0
2007-01-19 08:16:00,1.6442,1.6442,1.644,1.6442,136300000.0
2007-01-19 08:17:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2007-01-19 08:18:00,1.6441,1.6442,1.6438,1.644,136300000.0
2007-01-19 08:19:00,1.6438,1.6441,1.6436,1.6439,136300000.0
2007-01-19 08:20:00,1.6438,1.6439,1.6436,1.6436,136300000.0
2007-01-19 08:21:00,1.6437,1.6441,1.6437,1.6441,136300000.0
2007-01-19 08:22:00,1.644,1.644,1.6438,1.6438,136300000.0
2007-01-19 08:23:00,1.644,1.644,1.6437,1.6439,136300000.0
2007-01-19 08:24:00,1.6437,1.6439,1.6437,1.6439,136300000.0
2007-01-19 08:25:00,1.644,1.6442,1.6439,1.6442,136300000.0
2007-01-19 08:26:00,1.6443,1.6448,1.6441,1.6448,136300000.0
2007-01-19 08:27:00,1.6449,1.6449,1.6445,1.6445,136300000.0
2007-01-19 08:28:00,1.6449,1.6452,1.6449,1.6451,136300000.0
2007-01-19 08:29:00,1.645,1.6453,1.645,1.6451,136300000.0
2007-01-19 08:30:00,1.645,1.6452,1.645,1.6451,136300000.0
2007-01-19 08:31:00,1.6452,1.6452,1.6449,1.6451,136300000.0
2007-01-19 08:32:00,1.6449,1.6451,1.6448,1.6449,136300000.0
2007-01-19 08:33:00,1.6448,1.6448,1.6445,1.6445,136300000.0
2007-01-19 08:34:00,1.6443,1.6443,1.644,1.644,136300000.0
2007-01-19 08:35:00,1.6438,1.6442,1.6438,1.6439,136300000.0
2007-01-19 08:36:00,1.6441,1.6441,1.6437,1.6438,136300000.0
2007-01-19 08:37:00,1.6439,1.6441,1.6438,1.6439,136300000.0
2007-01-19 08:38:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2007-01-19 08:39:00,1.6441,1.6441,1.6439,1.6441,136300000.0
2007-01-19 08:40:00,1.6442,1.6444,1.6441,1.6443,136300000.0
2007-01-19 08:41:00,1.6442,1.6444,1.6441,1.6442,136300000.0
2007-01-19 08:42:00,1.6444,1.6449,1.6444,1.6449,136300000.0
2007-01-19 08:43:00,1.6447,1.6447,1.6445,1.6445,136300000.0
2007-01-19 08:44:00,1.6443,1.6445,1.6443,1.6444,136300000.0
2007-01-19 08:45:00,1.6446,1.6449,1.6443,1.6446,136300000.0
2007-01-19 08:46:00,1.6445,1.6446,1.6442,1.6445,136300000.0
2007-01-19 08:47:00,1.6447,1.6447,1.6445,1.6445,136300000.0
2007-01-19 08:48:00,1.6446,1.6448,1.6445,1.6448,136300000.0
2007-01-19 08:49:00,1.6447,1.645,1.6447,1.6448,136300000.0
2007-01-19 08:50:00,1.645,1.645,1.6448,1.6449,136300000.0
2007-01-19 08:51:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2007-01-19 08:52:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2007-01-19 08:53:00,1.6447,1.6451,1.6447,1.6449,136300000.0
2007-01-19 08:54:00,1.6448,1.6451,1.6448,1.6451,136300000.0
2007-01-19 08:55:00,1.6449,1.6452,1.6449,1.6451,136300000.0
2007-01-19 08:56:00,1.645,1.6451,1.6449,1.645,136300000.0
2007-01-19 08:57:00,1.6448,1.6453,1.6448,1.6451,136300000.0
2007-01-19 08:58:00,1.6452,1.6461,1.6452,1.6461,136300000.0
2007-01-19 08:59:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2007-01-19 09:00:00,1.6463,1.6465,1.6458,1.6459,136300000.0
2007-01-19 09:01:00,1.6458,1.6459,1.6454,1.6457,136300000.0
2007-01-19 09:02:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2007-01-19 09:03:00,1.6456,1.6459,1.6456,1.6459,136300000.0
2007-01-19 09:04:00,1.6458,1.646,1.6457,1.646,136300000.0
2007-01-19 09:05:00,1.6458,1.6461,1.6458,1.6461,136300000.0
2007-01-19 09:06:00,1.6459,1.6462,1.6457,1.6457,136300000.0
2007-01-19 09:07:00,1.6458,1.6458,1.6452,1.6454,136300000.0
2007-01-19 09:08:00,1.6452,1.6454,1.6447,1.6447,136300000.0
2007-01-19 09:09:00,1.6448,1.6455,1.6448,1.645,136300000.0
2007-01-19 09:10:00,1.6451,1.6451,1.645,1.6451,136300000.0
2007-01-19 09:11:00,1.645,1.6454,1.645,1.6453,136300000.0
2007-01-19 09:12:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2007-01-19 09:13:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2007-01-19 09:14:00,1.6451,1.6452,1.6449,1.6451,136300000.0
2007-01-19 09:15:00,1.6449,1.6451,1.6448,1.6448,136300000.0
2007-01-19 09:16:00,1.6449,1.6449,1.6446,1.6446,136300000.0
2007-01-19 09:17:00,1.6444,1.6446,1.6442,1.6444,136300000.0
2007-01-19 09:18:00,1.6442,1.6446,1.6441,1.6446,136300000.0
2007-01-19 09:19:00,1.6444,1.6446,1.6443,1.6443,136300000.0
2007-01-19 09:20:00,1.6441,1.6447,1.6441,1.6445,136300000.0
2007-01-19 09:21:00,1.6447,1.6449,1.6444,1.6449,136300000.0
2007-01-19 09:22:00,1.645,1.6453,1.6449,1.6451,136300000.0
2007-01-19 09:23:00,1.6448,1.6452,1.6448,1.6451,136300000.0
2007-01-19 09:24:00,1.6452,1.6453,1.6451,1.6453,136300000.0
2007-01-19 09:25:00,1.6452,1.6455,1.6452,1.6454,136300000.0
2007-01-19 09:26:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2007-01-19 09:27:00,1.6453,1.6455,1.6453,1.6454,136300000.0
2007-01-19 09:28:00,1.6455,1.6457,1.6454,1.6457,136300000.0
2007-01-19 09:29:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2007-01-19 09:30:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-01-19 09:31:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2007-01-19 09:32:00,1.6451,1.6453,1.6449,1.6452,136300000.0
2007-01-19 09:33:00,1.6453,1.6458,1.6452,1.6457,136300000.0
2007-01-19 09:34:00,1.6455,1.6457,1.6455,1.6455,136300000.0
2007-01-19 09:35:00,1.6456,1.6458,1.6453,1.6453,136300000.0
2007-01-19 09:36:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-01-19 09:37:00,1.6454,1.6455,1.6454,1.6455,136300000.0
2007-01-19 09:38:00,1.6454,1.6455,1.6453,1.6453,136300000.0
2007-01-19 09:39:00,1.6455,1.6458,1.6453,1.6456,136300000.0
2007-01-19 09:40:00,1.6457,1.6457,1.6453,1.6454,136300000.0
2007-01-19 09:42:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-01-19 09:45:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-01-19 09:46:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2007-01-19 09:48:00,1.6455,1.6455,1.6451,1.6451,136300000.0
2007-01-19 09:49:00,1.645,1.6454,1.6449,1.6453,136300000.0
2007-01-19 09:50:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2007-01-19 09:51:00,1.6456,1.6456,1.6453,1.6453,136300000.0
2007-01-19 09:52:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2007-01-19 09:53:00,1.6455,1.6455,1.6453,1.6455,136300000.0
2007-01-19 09:54:00,1.6453,1.6461,1.6453,1.6461,136300000.0
2007-01-19 09:55:00,1.6462,1.6462,1.646,1.646,136300000.0
2007-01-19 09:56:00,1.6462,1.6469,1.646,1.6465,136300000.0
2007-01-19 09:57:00,1.6463,1.6467,1.6462,1.6466,136300000.0
2007-01-19 09:58:00,1.6465,1.6469,1.6465,1.6467,136300000.0
2007-01-19 09:59:00,1.6469,1.6471,1.6467,1.647,136300000.0
2007-01-19 10:00:00,1.6471,1.6471,1.6467,1.6467,136300000.0
2007-01-19 10:01:00,1.6465,1.6467,1.6464,1.6465,136300000.0
2007-01-19 10:03:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2007-01-19 10:06:00,1.6469,1.6469,1.6467,1.6469,136300000.0
2007-01-19 10:07:00,1.647,1.6471,1.6467,1.6467,136300000.0
2007-01-19 10:08:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2007-01-19 10:10:00,1.6467,1.6469,1.6466,1.6466,136300000.0
2007-01-19 10:11:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2007-01-19 10:12:00,1.6466,1.647,1.6465,1.6466,136300000.0
2007-01-19 10:13:00,1.6463,1.647,1.6463,1.6469,136300000.0
2007-01-19 10:14:00,1.647,1.647,1.6466,1.6468,136300000.0
2007-01-19 10:15:00,1.6467,1.6468,1.6466,1.6466,136300000.0
2007-01-19 10:16:00,1.6467,1.6468,1.6466,1.6467,136300000.0
2007-01-19 10:17:00,1.6466,1.6468,1.6464,1.6468,136300000.0
2007-01-19 10:18:00,1.6469,1.647,1.6468,1.6469,136300000.0
2007-01-19 10:19:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2007-01-19 10:20:00,1.6467,1.647,1.6466,1.6468,136300000.0
2007-01-19 10:21:00,1.6467,1.6469,1.6465,1.6468,136300000.0
2007-01-19 10:22:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2007-01-19 10:23:00,1.6465,1.6469,1.6465,1.6468,136300000.0
2007-01-19 10:24:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2007-01-19 10:25:00,1.6465,1.6467,1.6463,1.6464,136300000.0
2007-01-19 10:26:00,1.6466,1.6473,1.6466,1.647,136300000.0
2007-01-19 10:27:00,1.6472,1.6472,1.6464,1.6468,136300000.0
2007-01-19 10:28:00,1.6469,1.647,1.6468,1.6468,136300000.0
2007-01-19 10:29:00,1.6467,1.6472,1.6467,1.6472,136300000.0
2007-01-19 10:30:00,1.6473,1.6473,1.6465,1.6466,136300000.0
2007-01-19 10:31:00,1.6467,1.6467,1.6464,1.6466,136300000.0
2007-01-19 10:32:00,1.6465,1.6467,1.6464,1.6466,136300000.0
2007-01-19 10:33:00,1.6464,1.6467,1.646,1.6466,136300000.0
2007-01-19 10:34:00,1.6467,1.6467,1.6464,1.6465,136300000.0
2007-01-19 10:35:00,1.6466,1.6467,1.6463,1.6463,136300000.0
2007-01-19 10:36:00,1.6464,1.6465,1.6462,1.6463,136300000.0
2007-01-19 10:37:00,1.6464,1.6464,1.6459,1.6461,136300000.0
2007-01-19 10:38:00,1.6462,1.6463,1.6459,1.6459,136300000.0
2007-01-19 10:39:00,1.6457,1.646,1.6455,1.6459,136300000.0
2007-01-19 10:40:00,1.6458,1.6458,1.6453,1.6457,136300000.0
2007-01-19 10:41:00,1.6455,1.6457,1.6453,1.6455,136300000.0
2007-01-19 10:43:00,1.6453,1.6456,1.6453,1.6456,136300000.0
2007-01-19 10:44:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2007-01-19 10:45:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2007-01-19 10:46:00,1.6457,1.6459,1.6457,1.6457,136300000.0
2007-01-19 10:47:00,1.6456,1.6456,1.6455,1.6455,136300000.0
2007-01-19 10:48:00,1.6456,1.6457,1.6453,1.6454,136300000.0
2007-01-19 10:49:00,1.6457,1.6458,1.6452,1.6456,136300000.0
2007-01-19 10:50:00,1.6458,1.646,1.6455,1.6456,136300000.0
2007-01-19 10:51:00,1.6457,1.6457,1.6453,1.6456,136300000.0
2007-01-19 10:52:00,1.6457,1.6458,1.6456,1.6458,136300000.0
2007-01-19 10:53:00,1.6459,1.6459,1.6455,1.6455,136300000.0
2007-01-19 10:54:00,1.6456,1.6458,1.6456,1.6457,136300000.0
2007-01-19 10:55:00,1.6455,1.6455,1.6452,1.6452,136300000.0
2007-01-19 10:56:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2007-01-19 10:57:00,1.6453,1.6453,1.645,1.645,136300000.0
2007-01-19 10:58:00,1.6452,1.6457,1.6452,1.6456,136300000.0
2007-01-19 10:59:00,1.6453,1.6453,1.6447,1.6449,136300000.0
2007-01-19 11:00:00,1.6448,1.6449,1.6445,1.6446,136300000.0
2007-01-19 11:01:00,1.6447,1.6448,1.6447,1.6447,136300000.0
2007-01-19 11:02:00,1.6448,1.6448,1.6445,1.6445,136300000.0
2007-01-19 11:03:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2007-01-19 11:04:00,1.6446,1.6446,1.6443,1.6443,136300000.0
2007-01-19 11:05:00,1.6444,1.6445,1.6442,1.6445,136300000.0
2007-01-19 11:06:00,1.6444,1.6446,1.6443,1.6446,136300000.0
2007-01-19 11:07:00,1.6448,1.6448,1.6444,1.6444,136300000.0
2007-01-19 11:08:00,1.6443,1.6445,1.6441,1.6441,136300000.0
2007-01-19 11:09:00,1.644,1.6444,1.6439,1.6439,136300000.0
2007-01-19 11:10:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2007-01-19 11:11:00,1.6441,1.6441,1.6439,1.6439,136300000.0
2007-01-19 11:12:00,1.6441,1.6442,1.6439,1.6441,136300000.0
2007-01-19 11:13:00,1.6443,1.6445,1.644,1.6445,136300000.0
2007-01-19 11:14:00,1.6444,1.6444,1.6444,1.6444,136300000.0
2007-01-19 11:15:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2007-01-19 11:16:00,1.6444,1.6445,1.6442,1.6444,136300000.0
2007-01-19 11:17:00,1.6442,1.6444,1.6439,1.6439,136300000.0
2007-01-19 11:18:00,1.6437,1.6438,1.6435,1.6435,136300000.0
2007-01-19 11:19:00,1.6436,1.6438,1.6431,1.6435,136300000.0
2007-01-19 11:20:00,1.6436,1.6436,1.6435,1.6436,136300000.0
2007-01-19 11:21:00,1.6437,1.6439,1.6437,1.6438,136300000.0
2007-01-19 11:22:00,1.6437,1.6439,1.6436,1.6437,136300000.0
2007-01-19 11:23:00,1.6438,1.6438,1.6435,1.6435,136300000.0
2007-01-19 11:24:00,1.6434,1.6437,1.6434,1.6437,136300000.0
2007-01-19 11:25:00,1.6436,1.6436,1.6433,1.6434,136300000.0
2007-01-19 11:26:00,1.6435,1.6436,1.6434,1.6436,136300000.0
2007-01-19 11:27:00,1.6434,1.6436,1.6434,1.6434,136300000.0
2007-01-19 11:28:00,1.6437,1.6438,1.6437,1.6437,136300000.0
2007-01-19 11:29:00,1.6439,1.6448,1.6439,1.6448,136300000.0
2007-01-19 11:30:00,1.6446,1.6448,1.6442,1.6443,136300000.0
2007-01-19 11:31:00,1.6444,1.6446,1.6443,1.6443,136300000.0
2007-01-19 11:32:00,1.6444,1.6449,1.6444,1.6447,136300000.0
2007-01-19 11:33:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2007-01-19 11:34:00,1.6445,1.645,1.6445,1.6449,136300000.0
2007-01-19 11:35:00,1.6448,1.645,1.6448,1.645,136300000.0
2007-01-19 11:36:00,1.6451,1.6451,1.6448,1.6448,136300000.0
2007-01-19 11:37:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-01-19 11:38:00,1.6448,1.6452,1.6448,1.6452,136300000.0
2007-01-19 11:39:00,1.6454,1.6454,1.645,1.645,136300000.0
2007-01-19 11:40:00,1.6451,1.6451,1.6448,1.6448,136300000.0
2007-01-19 11:41:00,1.6449,1.6449,1.6447,1.6449,136300000.0
2007-01-19 11:42:00,1.6448,1.6449,1.6445,1.6445,136300000.0
2007-01-19 11:43:00,1.6444,1.6445,1.6443,1.6443,136300000.0
2007-01-19 11:44:00,1.6446,1.6449,1.6446,1.6449,136300000.0
2007-01-19 11:45:00,1.645,1.6453,1.6449,1.6451,136300000.0
2007-01-19 11:46:00,1.6453,1.6455,1.6451,1.6455,136300000.0
2007-01-19 11:47:00,1.6456,1.6458,1.6455,1.6457,136300000.0
2007-01-19 11:48:00,1.6456,1.6456,1.6452,1.6453,136300000.0
2007-01-19 11:49:00,1.6451,1.6454,1.6448,1.645,136300000.0
2007-01-19 11:50:00,1.6451,1.6462,1.645,1.6462,136300000.0
2007-01-19 11:51:00,1.6461,1.6463,1.646,1.6462,136300000.0
2007-01-19 11:52:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2007-01-19 11:53:00,1.6461,1.6465,1.6461,1.6464,136300000.0
2007-01-19 11:54:00,1.6463,1.6465,1.6462,1.6463,136300000.0
2007-01-19 11:55:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2007-01-19 11:56:00,1.6466,1.6466,1.6462,1.6465,136300000.0
2007-01-19 11:57:00,1.6463,1.6466,1.6463,1.6465,136300000.0
2007-01-19 11:58:00,1.6464,1.6465,1.6463,1.6465,136300000.0
2007-01-19 11:59:00,1.6467,1.6471,1.6465,1.6468,136300000.0
2007-01-19 12:00:00,1.6469,1.6471,1.6467,1.6469,136300000.0
2007-01-19 12:01:00,1.647,1.6471,1.6469,1.647,136300000.0
2007-01-19 12:02:00,1.6471,1.6473,1.647,1.647,136300000.0
2007-01-19 12:03:00,1.6472,1.6473,1.6469,1.6473,136300000.0
2007-01-19 12:04:00,1.6472,1.6473,1.6469,1.6472,136300000.0
2007-01-19 12:05:00,1.6471,1.6477,1.6471,1.6476,136300000.0
2007-01-19 12:06:00,1.6478,1.648,1.6472,1.6472,136300000.0
2007-01-19 12:07:00,1.6474,1.6474,1.6467,1.6471,136300000.0
2007-01-19 12:08:00,1.647,1.6476,1.647,1.6474,136300000.0
2007-01-19 12:09:00,1.6476,1.6476,1.6473,1.6475,136300000.0
2007-01-19 12:10:00,1.6474,1.6474,1.6469,1.6469,136300000.0
2007-01-19 12:11:00,1.6472,1.6472,1.6467,1.6469,136300000.0
2007-01-19 12:12:00,1.6467,1.647,1.6467,1.6467,136300000.0
2007-01-19 12:13:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2007-01-19 12:14:00,1.6466,1.6469,1.6464,1.6469,136300000.0
2007-01-19 12:16:00,1.6467,1.6471,1.6467,1.6471,136300000.0
2007-01-19 12:17:00,1.6469,1.6471,1.6465,1.6465,136300000.0
2007-01-19 12:18:00,1.6467,1.6467,1.6464,1.6466,136300000.0
2007-01-19 12:19:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2007-01-19 12:20:00,1.6468,1.6468,1.6465,1.6467,136300000.0
2007-01-19 12:21:00,1.6466,1.6467,1.6462,1.6463,136300000.0
2007-01-19 12:22:00,1.6462,1.6464,1.646,1.646,136300000.0
2007-01-19 12:23:00,1.6462,1.6464,1.646,1.6462,136300000.0
2007-01-19 12:24:00,1.6464,1.6465,1.6461,1.6464,136300000.0
2007-01-19 12:25:00,1.6465,1.6467,1.6465,1.6466,136300000.0
2007-01-19 12:26:00,1.6465,1.6465,1.6463,1.6464,136300000.0
2007-01-19 12:27:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-01-19 12:28:00,1.6465,1.6465,1.6461,1.6465,136300000.0
2007-01-19 12:29:00,1.6463,1.6465,1.6463,1.6465,136300000.0
2007-01-19 12:30:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2007-01-19 12:33:00,1.6467,1.6467,1.6465,1.6467,136300000.0
2007-01-19 12:34:00,1.6466,1.6466,1.6462,1.6464,136300000.0
2007-01-19 12:35:00,1.6465,1.6468,1.6465,1.6468,136300000.0
2007-01-19 12:36:00,1.6467,1.647,1.6467,1.647,136300000.0
2007-01-19 12:37:00,1.6468,1.647,1.6468,1.647,136300000.0
2007-01-19 12:38:00,1.6468,1.6468,1.6465,1.6468,136300000.0
2007-01-19 12:40:00,1.6465,1.6469,1.6465,1.6468,136300000.0
2007-01-19 12:41:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2007-01-19 12:42:00,1.6467,1.6467,1.6462,1.6462,136300000.0
2007-01-19 12:43:00,1.6463,1.6465,1.6463,1.6463,136300000.0
2007-01-19 12:44:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2007-01-19 12:45:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2007-01-19 12:46:00,1.6463,1.6465,1.6462,1.6462,136300000.0
2007-01-19 12:47:00,1.6464,1.6464,1.6458,1.6462,136300000.0
2007-01-19 12:48:00,1.6461,1.6462,1.6461,1.6461,136300000.0
2007-01-19 12:49:00,1.646,1.6461,1.646,1.646,136300000.0
2007-01-19 12:50:00,1.6462,1.6465,1.6462,1.6464,136300000.0
2007-01-19 12:51:00,1.6462,1.6464,1.646,1.646,136300000.0
2007-01-19 12:52:00,1.6462,1.6462,1.6459,1.646,136300000.0
2007-01-19 12:53:00,1.6459,1.6463,1.6459,1.6463,136300000.0
2007-01-19 12:54:00,1.6462,1.6462,1.6457,1.6457,136300000.0
2007-01-19 12:55:00,1.6455,1.6459,1.6454,1.6454,136300000.0
2007-01-19 12:56:00,1.6456,1.6456,1.6454,1.6456,136300000.0
2007-01-19 12:57:00,1.6454,1.6456,1.6454,1.6454,136300000.0
2007-01-19 12:58:00,1.6456,1.6456,1.6451,1.6451,136300000.0
2007-01-19 12:59:00,1.645,1.6451,1.6446,1.6448,136300000.0
2007-01-19 13:00:00,1.6446,1.6449,1.6444,1.6449,136300000.0
2007-01-19 13:01:00,1.6447,1.6448,1.6446,1.6447,136300000.0
2007-01-19 13:02:00,1.6448,1.6451,1.6447,1.6451,136300000.0
2007-01-19 13:03:00,1.6449,1.6453,1.6447,1.6451,136300000.0
2007-01-19 13:04:00,1.6452,1.6452,1.6451,1.6451,136300000.0
2007-01-19 13:05:00,1.645,1.645,1.6448,1.6448,136300000.0
2007-01-19 13:06:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2007-01-19 13:07:00,1.6447,1.6448,1.6446,1.6447,136300000.0
2007-01-19 13:08:00,1.6448,1.645,1.6447,1.645,136300000.0
2007-01-19 13:09:00,1.6449,1.645,1.6449,1.645,136300000.0
2007-01-19 13:10:00,1.6451,1.6451,1.6449,1.645,136300000.0
2007-01-19 13:11:00,1.6449,1.6449,1.6446,1.6447,136300000.0
2007-01-19 13:12:00,1.6446,1.6449,1.6446,1.6446,136300000.0
2007-01-19 13:13:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2007-01-19 13:15:00,1.6447,1.6449,1.6447,1.6448,136300000.0
2007-01-19 13:16:00,1.6449,1.6451,1.6449,1.6451,136300000.0
2007-01-19 13:17:00,1.6449,1.6451,1.6449,1.6449,136300000.0
2007-01-19 13:18:00,1.6448,1.6448,1.6446,1.6448,136300000.0
2007-01-19 13:19:00,1.6446,1.6449,1.6446,1.6449,136300000.0
2007-01-19 13:20:00,1.6448,1.645,1.6448,1.645,136300000.0
2007-01-19 13:21:00,1.6449,1.645,1.6447,1.6447,136300000.0
2007-01-19 13:23:00,1.6448,1.645,1.6447,1.645,136300000.0
2007-01-19 13:25:00,1.6449,1.645,1.6448,1.6449,136300000.0
2007-01-19 13:26:00,1.6448,1.6452,1.6448,1.6451,136300000.0
2007-01-19 13:27:00,1.6453,1.6453,1.6451,1.6451,136300000.0
2007-01-19 13:29:00,1.645,1.645,1.6449,1.6449,136300000.0
2007-01-19 13:30:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-01-19 13:31:00,1.6446,1.6448,1.6444,1.6447,136300000.0
2007-01-19 13:34:00,1.6446,1.6448,1.6446,1.6446,136300000.0
2007-01-19 13:35:00,1.6447,1.6449,1.6446,1.6449,136300000.0
2007-01-19 13:36:00,1.6447,1.6452,1.6447,1.6448,136300000.0
2007-01-19 13:37:00,1.645,1.645,1.6446,1.6447,136300000.0
2007-01-19 13:38:00,1.6449,1.645,1.6448,1.6449,136300000.0
2007-01-19 13:39:00,1.645,1.6451,1.6448,1.6451,136300000.0
2007-01-19 13:40:00,1.645,1.6452,1.645,1.6452,136300000.0
2007-01-19 13:41:00,1.645,1.6453,1.645,1.6453,136300000.0
2007-01-19 13:42:00,1.6451,1.6451,1.645,1.645,136300000.0
2007-01-19 13:43:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-01-19 13:44:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-01-19 13:45:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-01-19 13:46:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2007-01-19 13:47:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2007-01-19 13:50:00,1.6445,1.6445,1.6442,1.6445,136300000.0
2007-01-19 13:51:00,1.6444,1.6445,1.6443,1.6445,136300000.0
2007-01-19 13:52:00,1.6444,1.6445,1.6442,1.6444,136300000.0
2007-01-19 13:53:00,1.6442,1.6444,1.6442,1.6443,136300000.0
2007-01-19 13:54:00,1.6442,1.6444,1.6437,1.6441,136300000.0
2007-01-19 13:55:00,1.644,1.6441,1.6439,1.6441,136300000.0
2007-01-19 13:56:00,1.6442,1.6445,1.6441,1.6445,136300000.0
2007-01-19 13:57:00,1.6446,1.6449,1.6442,1.6449,136300000.0
2007-01-19 13:58:00,1.645,1.645,1.6448,1.6448,136300000.0
2007-01-19 13:59:00,1.6449,1.6449,1.6446,1.6449,136300000.0
2007-01-19 14:00:00,1.645,1.6452,1.6445,1.6446,136300000.0
2007-01-19 14:01:00,1.6447,1.645,1.6447,1.6447,136300000.0
2007-01-19 14:03:00,1.6445,1.6455,1.6445,1.6454,136300000.0
2007-01-19 14:04:00,1.6455,1.6456,1.6454,1.6455,136300000.0
2007-01-19 14:05:00,1.6457,1.6458,1.6452,1.6454,136300000.0
2007-01-19 14:06:00,1.6455,1.6455,1.6453,1.6453,136300000.0
2007-01-19 14:07:00,1.6452,1.6453,1.6449,1.645,136300000.0
2007-01-19 14:08:00,1.6449,1.645,1.6449,1.6449,136300000.0
2007-01-19 14:09:00,1.6448,1.645,1.6446,1.6449,136300000.0
2007-01-19 14:10:00,1.6448,1.645,1.6446,1.645,136300000.0
2007-01-19 14:11:00,1.6451,1.6451,1.645,1.645,136300000.0
2007-01-19 14:12:00,1.6448,1.6451,1.6448,1.6449,136300000.0
2007-01-19 14:13:00,1.6451,1.6451,1.645,1.645,136300000.0
2007-01-19 14:14:00,1.6449,1.6451,1.6446,1.6447,136300000.0
2007-01-19 14:15:00,1.6449,1.6451,1.6446,1.6447,136300000.0
2007-01-19 14:16:00,1.6446,1.6448,1.6446,1.6446,136300000.0
2007-01-19 14:17:00,1.6448,1.6449,1.6446,1.6449,136300000.0
2007-01-19 14:18:00,1.6448,1.645,1.6447,1.6449,136300000.0
2007-01-19 14:19:00,1.6447,1.6449,1.6447,1.6448,136300000.0
2007-01-19 14:20:00,1.6447,1.6448,1.6446,1.6448,136300000.0
2007-01-19 14:21:00,1.6446,1.6448,1.6445,1.6445,136300000.0
2007-01-19 14:22:00,1.6447,1.6447,1.6445,1.6446,136300000.0
2007-01-19 14:23:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2007-01-19 14:24:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2007-01-19 14:25:00,1.6446,1.6446,1.6445,1.6446,136300000.0
2007-01-19 14:26:00,1.6447,1.6448,1.6444,1.6446,136300000.0
2007-01-19 14:27:00,1.6448,1.6448,1.6443,1.6443,136300000.0
2007-01-19 14:28:00,1.6445,1.6446,1.6443,1.6443,136300000.0
2007-01-19 14:29:00,1.6442,1.6445,1.6439,1.644,136300000.0
2007-01-19 14:30:00,1.6438,1.6441,1.6438,1.644,136300000.0
2007-01-19 14:31:00,1.6441,1.6443,1.644,1.6441,136300000.0
2007-01-19 14:32:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2007-01-19 14:33:00,1.644,1.644,1.6436,1.6436,136300000.0
2007-01-19 14:34:00,1.6434,1.6437,1.6434,1.6436,136300000.0
2007-01-19 14:35:00,1.6438,1.6439,1.6435,1.6436,136300000.0
2007-01-19 14:36:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2007-01-19 14:37:00,1.6436,1.6436,1.6433,1.6435,136300000.0
2007-01-19 14:38:00,1.6433,1.6436,1.6431,1.6435,136300000.0
2007-01-19 14:39:00,1.6436,1.6438,1.6435,1.6436,136300000.0
2007-01-19 14:40:00,1.6439,1.644,1.6431,1.6435,136300000.0
2007-01-19 14:41:00,1.6434,1.6439,1.6434,1.6438,136300000.0
2007-01-19 14:42:00,1.6436,1.6438,1.6435,1.6436,136300000.0
2007-01-19 14:43:00,1.6438,1.6439,1.6433,1.6435,136300000.0
2007-01-19 14:44:00,1.6436,1.6436,1.6434,1.6436,136300000.0
2007-01-19 14:45:00,1.6435,1.6435,1.643,1.643,136300000.0
2007-01-19 14:46:00,1.6432,1.6433,1.643,1.6432,136300000.0
2007-01-19 14:47:00,1.6431,1.6431,1.6429,1.643,136300000.0
2007-01-19 14:48:00,1.6431,1.6438,1.6428,1.6434,136300000.0
2007-01-19 14:49:00,1.6436,1.6436,1.6434,1.6435,136300000.0
2007-01-19 14:50:00,1.6437,1.6437,1.6434,1.6435,136300000.0
2007-01-19 14:51:00,1.6434,1.6435,1.6433,1.6434,136300000.0
2007-01-19 14:52:00,1.6433,1.6436,1.6433,1.6436,136300000.0
2007-01-19 14:53:00,1.6435,1.6436,1.643,1.643,136300000.0
2007-01-19 14:54:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-19 14:55:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-19 14:56:00,1.6429,1.643,1.6428,1.643,136300000.0
2007-01-19 14:57:00,1.6431,1.6431,1.6428,1.6429,136300000.0
2007-01-19 14:58:00,1.6428,1.6429,1.6427,1.6427,136300000.0
2007-01-19 14:59:00,1.6428,1.6428,1.6423,1.6426,136300000.0
2007-01-19 15:00:00,1.6427,1.6427,1.6423,1.6426,136300000.0
2007-01-19 15:01:00,1.6428,1.6428,1.6426,1.6428,136300000.0
2007-01-19 15:02:00,1.6427,1.6428,1.6425,1.6426,136300000.0
2007-01-19 15:03:00,1.6425,1.643,1.6425,1.6427,136300000.0
2007-01-19 15:04:00,1.6428,1.6431,1.6425,1.6429,136300000.0
2007-01-19 15:05:00,1.6431,1.6431,1.6425,1.6427,136300000.0
2007-01-19 15:06:00,1.6425,1.643,1.6424,1.6424,136300000.0
2007-01-19 15:07:00,1.6422,1.6428,1.642,1.6422,136300000.0
2007-01-19 15:08:00,1.6424,1.6426,1.6421,1.6426,136300000.0
2007-01-19 15:09:00,1.6427,1.6427,1.6422,1.6426,136300000.0
2007-01-19 15:10:00,1.6424,1.6428,1.6422,1.6428,136300000.0
2007-01-19 15:11:00,1.6427,1.6433,1.6425,1.6432,136300000.0
2007-01-19 15:12:00,1.6429,1.6434,1.6429,1.6431,136300000.0
2007-01-19 15:13:00,1.643,1.6433,1.643,1.6432,136300000.0
2007-01-19 15:14:00,1.6431,1.6433,1.6431,1.6433,136300000.0
2007-01-19 15:15:00,1.6432,1.6433,1.643,1.6432,136300000.0
2007-01-19 15:16:00,1.6433,1.6433,1.6431,1.6431,136300000.0
2007-01-19 15:17:00,1.6432,1.6435,1.643,1.6431,136300000.0
2007-01-19 15:18:00,1.6433,1.6433,1.6429,1.6429,136300000.0
2007-01-19 15:19:00,1.6431,1.6432,1.6428,1.6429,136300000.0
2007-01-19 15:20:00,1.643,1.6433,1.6427,1.6429,136300000.0
2007-01-19 15:21:00,1.643,1.6433,1.6429,1.6432,136300000.0
2007-01-19 15:22:00,1.6433,1.6433,1.643,1.643,136300000.0
2007-01-19 15:23:00,1.6431,1.6431,1.6427,1.6429,136300000.0
2007-01-19 15:24:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-01-19 15:25:00,1.6428,1.6429,1.6425,1.6429,136300000.0
2007-01-19 15:26:00,1.6427,1.643,1.6427,1.643,136300000.0
2007-01-19 15:27:00,1.6429,1.643,1.6427,1.6427,136300000.0
2007-01-19 15:28:00,1.6426,1.6428,1.6425,1.6425,136300000.0
2007-01-19 15:29:00,1.6426,1.6428,1.6425,1.6426,136300000.0
2007-01-19 15:30:00,1.6424,1.6427,1.6423,1.6424,136300000.0
2007-01-19 15:31:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-19 15:32:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2007-01-19 15:33:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-19 15:34:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-01-19 15:35:00,1.642,1.6421,1.6419,1.6419,136300000.0
2007-01-19 15:36:00,1.642,1.6422,1.6419,1.6421,136300000.0
2007-01-19 15:37:00,1.6422,1.6422,1.642,1.6421,136300000.0
2007-01-19 15:38:00,1.6423,1.6423,1.6418,1.642,136300000.0
2007-01-19 15:39:00,1.6422,1.6424,1.642,1.6422,136300000.0
2007-01-19 15:40:00,1.6423,1.6425,1.6422,1.6425,136300000.0
2007-01-19 15:41:00,1.6423,1.6426,1.6423,1.6423,136300000.0
2007-01-19 15:42:00,1.6425,1.6425,1.6423,1.6424,136300000.0
2007-01-19 15:43:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-19 15:44:00,1.6421,1.6424,1.6421,1.6423,136300000.0
2007-01-19 15:45:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-01-19 15:46:00,1.6422,1.6427,1.6422,1.6427,136300000.0
2007-01-19 15:47:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2007-01-19 15:48:00,1.6428,1.643,1.6427,1.6429,136300000.0
2007-01-19 15:49:00,1.6428,1.6428,1.6425,1.6425,136300000.0
2007-01-19 15:50:00,1.6424,1.6425,1.6423,1.6423,136300000.0
2007-01-19 15:51:00,1.6422,1.6425,1.6422,1.6422,136300000.0
2007-01-19 15:52:00,1.6423,1.6427,1.6423,1.6425,136300000.0
2007-01-19 15:53:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-01-19 15:54:00,1.6426,1.6427,1.6424,1.6425,136300000.0
2007-01-19 15:55:00,1.6424,1.6425,1.6422,1.6422,136300000.0
2007-01-19 15:56:00,1.6421,1.6422,1.6419,1.6419,136300000.0
2007-01-19 15:57:00,1.642,1.6421,1.6416,1.6421,136300000.0
2007-01-19 15:58:00,1.642,1.642,1.6413,1.6416,136300000.0
2007-01-19 15:59:00,1.6414,1.6419,1.6414,1.6417,136300000.0
2007-01-19 16:00:00,1.6418,1.6429,1.6411,1.6429,136300000.0
2007-01-19 16:01:00,1.6427,1.643,1.6421,1.6424,136300000.0
2007-01-19 16:02:00,1.6423,1.6425,1.6419,1.642,136300000.0
2007-01-19 16:03:00,1.6418,1.6425,1.6416,1.6424,136300000.0
2007-01-19 16:04:00,1.6422,1.6425,1.6421,1.6425,136300000.0
2007-01-19 16:05:00,1.6424,1.6428,1.6421,1.6424,136300000.0
2007-01-19 16:06:00,1.6425,1.6428,1.6421,1.6422,136300000.0
2007-01-19 16:07:00,1.6421,1.6424,1.6415,1.642,136300000.0
2007-01-19 16:08:00,1.6417,1.6423,1.6417,1.642,136300000.0
2007-01-19 16:09:00,1.6419,1.642,1.6415,1.6416,136300000.0
2007-01-19 16:10:00,1.6418,1.642,1.6412,1.6418,136300000.0
2007-01-19 16:11:00,1.6416,1.6419,1.6413,1.6415,136300000.0
2007-01-19 16:12:00,1.6417,1.6419,1.6415,1.6417,136300000.0
2007-01-19 16:13:00,1.6418,1.642,1.6415,1.6415,136300000.0
2007-01-19 16:14:00,1.6416,1.6417,1.6413,1.6414,136300000.0
2007-01-19 16:15:00,1.6415,1.6418,1.6414,1.6415,136300000.0
2007-01-19 16:16:00,1.6414,1.6416,1.6414,1.6414,136300000.0
2007-01-19 16:17:00,1.6415,1.6416,1.6414,1.6416,136300000.0
2007-01-19 16:18:00,1.6415,1.6416,1.6414,1.6416,136300000.0
2007-01-19 16:19:00,1.6414,1.6415,1.6412,1.6412,136300000.0
2007-01-19 16:20:00,1.6411,1.6414,1.6408,1.641,136300000.0
2007-01-19 16:21:00,1.6412,1.6415,1.6411,1.6413,136300000.0
2007-01-19 16:22:00,1.6415,1.6415,1.6411,1.6412,136300000.0
2007-01-19 16:23:00,1.6413,1.6415,1.6412,1.6412,136300000.0
2007-01-19 16:24:00,1.6411,1.6414,1.6411,1.6412,136300000.0
2007-01-19 16:25:00,1.6413,1.6413,1.6408,1.641,136300000.0
2007-01-19 16:26:00,1.6411,1.6412,1.6409,1.6411,136300000.0
2007-01-19 16:27:00,1.6413,1.6414,1.6409,1.6412,136300000.0
2007-01-19 16:28:00,1.641,1.6411,1.6406,1.6409,136300000.0
2007-01-19 16:29:00,1.6408,1.6408,1.6404,1.6406,136300000.0
2007-01-19 16:30:00,1.6405,1.6406,1.6402,1.6405,136300000.0
2007-01-19 16:31:00,1.6404,1.6407,1.6402,1.6406,136300000.0
2007-01-19 16:32:00,1.6405,1.6405,1.6402,1.6404,136300000.0
2007-01-19 16:33:00,1.6406,1.6406,1.6404,1.6406,136300000.0
2007-01-19 16:34:00,1.6405,1.6408,1.6401,1.6402,136300000.0
2007-01-19 16:35:00,1.6403,1.6405,1.6402,1.6403,136300000.0
2007-01-19 16:36:00,1.6405,1.6407,1.6403,1.6405,136300000.0
2007-01-19 16:37:00,1.6403,1.6406,1.6403,1.6406,136300000.0
2007-01-19 16:38:00,1.6405,1.6406,1.6404,1.6405,136300000.0
2007-01-19 16:39:00,1.6406,1.6409,1.6403,1.6405,136300000.0
2007-01-19 16:40:00,1.6407,1.6407,1.6405,1.6405,136300000.0
2007-01-19 16:41:00,1.6407,1.6409,1.6405,1.6407,136300000.0
2007-01-19 16:42:00,1.6408,1.6411,1.6406,1.641,136300000.0
2007-01-19 16:43:00,1.6408,1.6409,1.6405,1.6406,136300000.0
2007-01-19 16:44:00,1.6408,1.6408,1.6406,1.6406,136300000.0
2007-01-19 16:45:00,1.6408,1.6408,1.6402,1.6403,136300000.0
2007-01-19 16:46:00,1.6405,1.6407,1.6402,1.6404,136300000.0
2007-01-19 16:47:00,1.6402,1.6404,1.6402,1.6402,136300000.0
2007-01-19 16:48:00,1.6401,1.6404,1.64,1.64,136300000.0
2007-01-19 16:49:00,1.6401,1.6403,1.6398,1.6398,136300000.0
2007-01-19 16:50:00,1.64,1.6404,1.6397,1.6402,136300000.0
2007-01-19 16:51:00,1.64,1.6402,1.6398,1.6401,136300000.0
2007-01-19 16:52:00,1.6402,1.6402,1.6398,1.64,136300000.0
2007-01-19 16:53:00,1.6403,1.6403,1.64,1.64,136300000.0
2007-01-19 16:54:00,1.6402,1.6405,1.64,1.6401,136300000.0
2007-01-19 16:55:00,1.64,1.6408,1.64,1.6405,136300000.0
2007-01-19 16:56:00,1.6404,1.641,1.6401,1.6409,136300000.0
2007-01-19 16:57:00,1.6408,1.6414,1.6407,1.6412,136300000.0
2007-01-19 16:58:00,1.6411,1.6414,1.6408,1.641,136300000.0
2007-01-19 16:59:00,1.6412,1.6412,1.6408,1.6408,136300000.0
2007-01-19 17:00:00,1.6407,1.6413,1.6406,1.6411,136300000.0
2007-01-19 17:01:00,1.641,1.6411,1.6405,1.6405,136300000.0
2007-01-19 17:02:00,1.6407,1.6408,1.6407,1.6408,136300000.0
2007-01-19 17:03:00,1.641,1.641,1.6406,1.6408,136300000.0
2007-01-19 17:04:00,1.6409,1.6409,1.6406,1.6408,136300000.0
2007-01-19 17:05:00,1.6409,1.6412,1.6406,1.6406,136300000.0
2007-01-19 17:06:00,1.6407,1.6408,1.6406,1.6408,136300000.0
2007-01-19 17:07:00,1.6407,1.641,1.6407,1.6408,136300000.0
2007-01-19 17:08:00,1.6407,1.641,1.6406,1.6408,136300000.0
2007-01-19 17:09:00,1.641,1.641,1.6408,1.6408,136300000.0
2007-01-19 17:10:00,1.6406,1.6408,1.6406,1.6407,136300000.0
2007-01-19 17:11:00,1.6405,1.641,1.6405,1.641,136300000.0
2007-01-19 17:12:00,1.6409,1.641,1.6406,1.6407,136300000.0
2007-01-19 17:13:00,1.6409,1.6409,1.6405,1.6405,136300000.0
2007-01-19 17:14:00,1.6406,1.6406,1.6405,1.6405,136300000.0
2007-01-19 17:15:00,1.6406,1.6406,1.6404,1.6405,136300000.0
2007-01-19 17:17:00,1.6406,1.6407,1.6404,1.6407,136300000.0
2007-01-19 17:18:00,1.6406,1.6407,1.6405,1.6406,136300000.0
2007-01-19 17:19:00,1.6407,1.6408,1.6404,1.6406,136300000.0
2007-01-19 17:20:00,1.6404,1.6408,1.6404,1.6406,136300000.0
2007-01-19 17:22:00,1.6407,1.6409,1.6405,1.6406,136300000.0
2007-01-19 17:23:00,1.6407,1.6407,1.6404,1.6406,136300000.0
2007-01-19 17:24:00,1.6407,1.6409,1.6406,1.6409,136300000.0
2007-01-19 17:25:00,1.6411,1.6414,1.6406,1.6407,136300000.0
2007-01-19 17:26:00,1.6406,1.6409,1.6405,1.6405,136300000.0
2007-01-19 17:27:00,1.6402,1.6412,1.6402,1.6411,136300000.0
2007-01-19 17:28:00,1.6409,1.6413,1.6408,1.6412,136300000.0
2007-01-19 17:29:00,1.6413,1.6414,1.6411,1.6413,136300000.0
2007-01-19 17:30:00,1.6415,1.6415,1.641,1.6413,136300000.0
2007-01-19 17:31:00,1.6412,1.6413,1.6409,1.6413,136300000.0
2007-01-19 17:32:00,1.6414,1.6415,1.641,1.6414,136300000.0
2007-01-19 17:33:00,1.6412,1.6415,1.641,1.6413,136300000.0
2007-01-19 17:34:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-19 17:35:00,1.6413,1.6415,1.6411,1.6415,136300000.0
2007-01-19 17:36:00,1.6414,1.6414,1.6413,1.6414,136300000.0
2007-01-19 17:37:00,1.6413,1.6414,1.6412,1.6413,136300000.0
2007-01-19 17:38:00,1.6412,1.6417,1.6412,1.6415,136300000.0
2007-01-19 17:39:00,1.6417,1.6418,1.6415,1.6418,136300000.0
2007-01-19 17:40:00,1.6419,1.6422,1.6417,1.642,136300000.0
2007-01-19 17:41:00,1.6422,1.6422,1.6418,1.642,136300000.0
2007-01-19 17:42:00,1.6421,1.6425,1.642,1.6422,136300000.0
2007-01-19 17:43:00,1.6421,1.6427,1.642,1.6423,136300000.0
2007-01-19 17:44:00,1.6421,1.6426,1.6421,1.6423,136300000.0
2007-01-19 17:45:00,1.6424,1.6428,1.6424,1.6426,136300000.0
2007-01-19 17:46:00,1.6424,1.6426,1.6423,1.6423,136300000.0
2007-01-19 17:47:00,1.6422,1.6425,1.642,1.6421,136300000.0
2007-01-19 17:48:00,1.6424,1.6426,1.6422,1.6425,136300000.0
2007-01-19 17:49:00,1.6423,1.6425,1.6423,1.6424,136300000.0
2007-01-19 17:50:00,1.6422,1.6424,1.6421,1.6422,136300000.0
2007-01-19 17:51:00,1.6421,1.6423,1.642,1.6422,136300000.0
2007-01-19 17:52:00,1.6424,1.6425,1.6422,1.6423,136300000.0
2007-01-19 17:53:00,1.6422,1.6423,1.6421,1.6423,136300000.0
2007-01-19 17:54:00,1.6425,1.6425,1.6421,1.6421,136300000.0
2007-01-19 17:55:00,1.6423,1.6425,1.6421,1.6423,136300000.0
2007-01-19 17:56:00,1.6425,1.6428,1.6425,1.6426,136300000.0
2007-01-19 17:57:00,1.6427,1.6428,1.6426,1.6426,136300000.0
2007-01-19 17:58:00,1.6427,1.6429,1.6422,1.6423,136300000.0
2007-01-19 17:59:00,1.6422,1.6426,1.6422,1.6426,136300000.0
2007-01-19 18:00:00,1.6424,1.6429,1.6421,1.6427,136300000.0
2007-01-19 18:01:00,1.6426,1.6427,1.6424,1.6425,136300000.0
2007-01-19 18:02:00,1.6424,1.6427,1.6424,1.6427,136300000.0
2007-01-19 18:03:00,1.6429,1.6429,1.6426,1.6427,136300000.0
2007-01-19 18:04:00,1.6425,1.6426,1.6423,1.6425,136300000.0
2007-01-19 18:05:00,1.6426,1.6426,1.6422,1.6422,136300000.0
2007-01-19 18:06:00,1.6424,1.6424,1.6419,1.6424,136300000.0
2007-01-19 18:07:00,1.6425,1.6425,1.6421,1.6423,136300000.0
2007-01-19 18:08:00,1.6421,1.6424,1.6421,1.6424,136300000.0
2007-01-19 18:09:00,1.6425,1.6425,1.642,1.6422,136300000.0
2007-01-19 18:10:00,1.6423,1.6424,1.642,1.6424,136300000.0
2007-01-19 18:11:00,1.6423,1.6424,1.6421,1.6421,136300000.0
2007-01-19 18:12:00,1.6422,1.6423,1.642,1.642,136300000.0
2007-01-19 18:13:00,1.6422,1.6422,1.6419,1.6421,136300000.0
2007-01-19 18:15:00,1.6422,1.6423,1.6421,1.6421,136300000.0
2007-01-19 18:16:00,1.6422,1.6422,1.6419,1.6419,136300000.0
2007-01-19 18:17:00,1.642,1.642,1.6418,1.6419,136300000.0
2007-01-19 18:18:00,1.642,1.6421,1.6416,1.6418,136300000.0
2007-01-19 18:19:00,1.6419,1.6419,1.6417,1.6417,136300000.0
2007-01-19 18:20:00,1.6416,1.6417,1.6413,1.6416,136300000.0
2007-01-19 18:21:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2007-01-19 18:22:00,1.6414,1.6419,1.6414,1.6418,136300000.0
2007-01-19 18:23:00,1.6415,1.6417,1.6414,1.6415,136300000.0
2007-01-19 18:24:00,1.6417,1.6417,1.6415,1.6415,136300000.0
2007-01-19 18:25:00,1.6414,1.6417,1.6414,1.6414,136300000.0
2007-01-19 18:26:00,1.6415,1.6417,1.641,1.641,136300000.0
2007-01-19 18:27:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2007-01-19 18:28:00,1.641,1.6411,1.641,1.641,136300000.0
2007-01-19 18:29:00,1.6411,1.6412,1.6409,1.6411,136300000.0
2007-01-19 18:30:00,1.6409,1.6412,1.6409,1.6411,136300000.0
2007-01-19 18:31:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-19 18:32:00,1.641,1.6412,1.6409,1.6409,136300000.0
2007-01-19 18:33:00,1.641,1.641,1.6408,1.641,136300000.0
2007-01-19 18:34:00,1.6411,1.6411,1.6408,1.641,136300000.0
2007-01-19 18:35:00,1.6411,1.6411,1.641,1.641,136300000.0
2007-01-19 18:36:00,1.6408,1.6412,1.6408,1.6412,136300000.0
2007-01-19 18:37:00,1.6411,1.6414,1.6409,1.6414,136300000.0
2007-01-19 18:38:00,1.6412,1.6415,1.6412,1.6415,136300000.0
2007-01-19 18:39:00,1.6413,1.6419,1.6413,1.6418,136300000.0
2007-01-19 18:40:00,1.6417,1.6417,1.6415,1.6417,136300000.0
2007-01-19 18:41:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-19 18:42:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-19 18:43:00,1.6419,1.6419,1.6417,1.6418,136300000.0
2007-01-19 18:44:00,1.6417,1.642,1.6417,1.6417,136300000.0
2007-01-19 18:45:00,1.6419,1.6419,1.6416,1.6417,136300000.0
2007-01-19 18:46:00,1.6419,1.6419,1.6417,1.6419,136300000.0
2007-01-19 18:47:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-19 18:48:00,1.6418,1.6421,1.6418,1.6419,136300000.0
2007-01-19 18:49:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-19 18:50:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2007-01-19 18:51:00,1.6422,1.6425,1.6422,1.6424,136300000.0
2007-01-19 18:52:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2007-01-19 18:53:00,1.642,1.6423,1.642,1.6422,136300000.0
2007-01-19 18:54:00,1.642,1.6422,1.642,1.6422,136300000.0
2007-01-19 18:55:00,1.642,1.6422,1.6419,1.642,136300000.0
2007-01-19 18:56:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-19 18:57:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-19 18:58:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2007-01-19 18:59:00,1.642,1.642,1.6418,1.6419,136300000.0
2007-01-19 19:00:00,1.642,1.6422,1.642,1.6422,136300000.0
2007-01-19 19:01:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2007-01-19 19:02:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-19 19:03:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-19 19:04:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-19 19:05:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-01-19 19:06:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-19 19:07:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-19 19:08:00,1.6417,1.6422,1.6417,1.6422,136300000.0
2007-01-19 19:09:00,1.642,1.6423,1.6419,1.6422,136300000.0
2007-01-19 19:10:00,1.6421,1.6421,1.642,1.6421,136300000.0
2007-01-19 19:11:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-19 19:12:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-19 19:13:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-19 19:14:00,1.6421,1.6421,1.642,1.642,136300000.0
2007-01-19 19:15:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-19 19:16:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-19 19:17:00,1.6422,1.6422,1.642,1.6421,136300000.0
2007-01-19 19:18:00,1.642,1.642,1.6419,1.642,136300000.0
2007-01-19 19:19:00,1.6421,1.6422,1.6421,1.6422,136300000.0
2007-01-19 19:20:00,1.6421,1.6425,1.6421,1.6424,136300000.0
2007-01-19 19:21:00,1.6421,1.6423,1.6419,1.6421,136300000.0
2007-01-19 19:22:00,1.642,1.6424,1.642,1.6423,136300000.0
2007-01-19 19:24:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-01-19 19:25:00,1.6426,1.6426,1.6424,1.6426,136300000.0
2007-01-19 19:26:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-19 19:27:00,1.6426,1.6429,1.6426,1.6426,136300000.0
2007-01-19 19:28:00,1.6428,1.643,1.6426,1.6428,136300000.0
2007-01-19 19:29:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-01-19 19:30:00,1.643,1.643,1.6426,1.6426,136300000.0
2007-01-19 19:31:00,1.6429,1.6429,1.6426,1.6426,136300000.0
2007-01-19 19:37:00,1.6429,1.6429,1.6426,1.6427,136300000.0
2007-01-19 19:38:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-19 19:39:00,1.6424,1.6426,1.6424,1.6424,136300000.0
2007-01-19 19:40:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-19 19:41:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-01-19 19:42:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2007-01-19 19:43:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-19 19:45:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-01-19 19:46:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-19 19:47:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-19 19:48:00,1.6426,1.6426,1.6425,1.6426,136300000.0
2007-01-19 19:49:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2007-01-19 19:51:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2007-01-19 19:52:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-19 19:54:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2007-01-19 19:55:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2007-01-19 19:56:00,1.6424,1.6424,1.6421,1.6423,136300000.0
2007-01-19 19:57:00,1.6425,1.6426,1.6425,1.6425,136300000.0
2007-01-19 19:58:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-19 20:00:00,1.6425,1.6426,1.6424,1.6426,136300000.0
2007-01-19 20:01:00,1.6425,1.6427,1.6425,1.6425,136300000.0
2007-01-19 20:02:00,1.6428,1.6428,1.6425,1.6425,136300000.0
2007-01-19 20:03:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-19 20:04:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-19 20:06:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-19 20:09:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-19 20:10:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2007-01-19 20:11:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-19 20:14:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-19 20:17:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2007-01-19 20:18:00,1.6422,1.6423,1.6421,1.6422,136300000.0
2007-01-19 20:19:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-01-19 20:20:00,1.6418,1.642,1.6418,1.642,136300000.0
2007-01-19 20:21:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-19 20:22:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-19 20:23:00,1.6423,1.6424,1.6422,1.6423,136300000.0
2007-01-19 20:24:00,1.6422,1.6422,1.642,1.642,136300000.0
2007-01-19 20:25:00,1.6421,1.6423,1.6419,1.6419,136300000.0
2007-01-19 20:26:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-19 20:28:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-19 20:29:00,1.6417,1.6423,1.6417,1.6423,136300000.0
2007-01-19 20:30:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-19 20:31:00,1.6421,1.6423,1.642,1.6421,136300000.0
2007-01-19 20:32:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-19 20:33:00,1.6422,1.6428,1.6422,1.6423,136300000.0
2007-01-19 20:34:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-19 20:35:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-19 20:36:00,1.6424,1.6425,1.6422,1.6425,136300000.0
2007-01-19 20:37:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-01-19 20:38:00,1.6423,1.6425,1.6423,1.6423,136300000.0
2007-01-19 20:39:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-19 20:40:00,1.6422,1.6424,1.6421,1.6421,136300000.0
2007-01-19 20:41:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-19 20:42:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-01-19 20:45:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-19 20:46:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-19 20:47:00,1.6421,1.6421,1.642,1.642,136300000.0
2007-01-19 20:49:00,1.6419,1.6419,1.6418,1.6418,136300000.0
2007-01-19 20:50:00,1.6419,1.6419,1.6416,1.6416,136300000.0
2007-01-19 20:51:00,1.6418,1.6418,1.6416,1.6416,136300000.0
2007-01-19 20:52:00,1.6418,1.6418,1.6415,1.6416,136300000.0
2007-01-19 20:54:00,1.6417,1.6421,1.6417,1.6421,136300000.0
2007-01-19 20:55:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-19 20:58:00,1.6418,1.6418,1.6415,1.6417,136300000.0
2007-01-19 20:59:00,1.6416,1.6416,1.6414,1.6415,136300000.0
2007-01-19 21:00:00,1.6414,1.6414,1.6411,1.6411,136300000.0
2007-01-19 21:02:00,1.641,1.641,1.6406,1.6406,136300000.0
2007-01-19 21:03:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-01-19 21:04:00,1.6405,1.6409,1.6405,1.6409,136300000.0
2007-01-19 21:05:00,1.641,1.6411,1.6408,1.6411,136300000.0
2007-01-19 21:06:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-19 21:07:00,1.6409,1.6411,1.6409,1.6409,136300000.0
2007-01-19 21:08:00,1.6408,1.6411,1.6408,1.6411,136300000.0
2007-01-19 21:09:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-01-19 21:11:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-01-19 21:12:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-19 21:13:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2007-01-19 21:14:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2007-01-19 21:15:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2007-01-19 21:17:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2007-01-19 21:18:00,1.6413,1.6415,1.6413,1.6415,136300000.0
2007-01-19 21:19:00,1.6414,1.6415,1.6413,1.6414,136300000.0
2007-01-19 21:20:00,1.6415,1.6415,1.6409,1.6409,136300000.0
2007-01-19 21:22:00,1.641,1.641,1.6409,1.6409,136300000.0
2007-01-19 21:23:00,1.6408,1.6408,1.6407,1.6408,136300000.0
2007-01-19 21:24:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-19 21:25:00,1.6407,1.6408,1.6407,1.6407,136300000.0
2007-01-19 21:26:00,1.6408,1.6408,1.6407,1.6407,136300000.0
2007-01-19 21:27:00,1.6408,1.6408,1.6407,1.6407,136300000.0
2007-01-19 21:31:00,1.6408,1.6409,1.6407,1.6409,136300000.0
2007-01-19 21:32:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-01-19 21:33:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-19 21:35:00,1.6409,1.6411,1.6409,1.6409,136300000.0
2007-01-19 21:36:00,1.641,1.641,1.6408,1.6408,136300000.0
2007-01-19 21:37:00,1.6409,1.641,1.6409,1.641,136300000.0
2007-01-19 21:38:00,1.6411,1.6413,1.641,1.6413,136300000.0
2007-01-19 21:40:00,1.6411,1.6414,1.6411,1.6411,136300000.0
2007-01-19 21:41:00,1.641,1.6411,1.641,1.641,136300000.0
2007-01-19 21:42:00,1.6411,1.6413,1.6411,1.6411,136300000.0
2007-01-19 21:43:00,1.6414,1.6414,1.6411,1.6411,136300000.0
2007-01-19 21:44:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2007-01-19 21:45:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-01-19 21:48:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-01-19 21:49:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-01-19 21:52:00,1.6405,1.6405,1.6405,1.6405,136300000.0
2007-01-19 21:53:00,1.6406,1.6407,1.6406,1.6407,136300000.0
2007-01-19 21:55:00,1.6406,1.6407,1.6406,1.6406,136300000.0
2007-01-19 21:56:00,1.6407,1.6409,1.6406,1.6408,136300000.0
2007-01-19 21:57:00,1.6409,1.6409,1.6407,1.6409,136300000.0
2007-01-19 21:58:00,1.641,1.6411,1.6407,1.6411,136300000.0
2007-01-19 21:59:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-19 22:00:00,1.641,1.641,1.6407,1.6408,136300000.0
2007-01-19 22:02:00,1.6409,1.641,1.6409,1.641,136300000.0
2007-01-19 22:03:00,1.6411,1.6411,1.6409,1.6411,136300000.0
2007-01-19 22:04:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-19 22:05:00,1.6414,1.6414,1.6411,1.6413,136300000.0
2007-01-19 22:07:00,1.6411,1.6411,1.6411,1.6411,136300000.0
2007-01-19 22:08:00,1.6409,1.641,1.6409,1.641,136300000.0
2007-01-19 22:09:00,1.6412,1.6412,1.641,1.641,136300000.0
2007-01-19 22:10:00,1.6409,1.6409,1.6408,1.6409,136300000.0
2007-01-19 22:11:00,1.641,1.641,1.6408,1.6408,136300000.0
2007-01-19 22:12:00,1.6407,1.6408,1.6407,1.6408,136300000.0
2007-01-19 22:13:00,1.6407,1.6407,1.6405,1.6405,136300000.0
2007-01-19 22:15:00,1.6406,1.6406,1.6403,1.6405,136300000.0
2007-01-19 22:16:00,1.6406,1.6406,1.6405,1.6406,136300000.0
2007-01-19 22:17:00,1.6405,1.6405,1.6405,1.6405,136300000.0
2007-01-19 22:18:00,1.6403,1.6405,1.6403,1.6405,136300000.0
2007-01-19 22:19:00,1.6406,1.6409,1.6406,1.6409,136300000.0
2007-01-19 22:20:00,1.641,1.6414,1.6408,1.641,136300000.0
2007-01-19 22:21:00,1.6408,1.641,1.6408,1.6408,136300000.0
2007-01-19 22:22:00,1.6409,1.6412,1.6409,1.641,136300000.0
2007-01-19 22:23:00,1.6409,1.6409,1.6408,1.6408,136300000.0
2007-01-19 22:24:00,1.641,1.641,1.641,1.641,136300000.0
2007-01-19 22:25:00,1.6408,1.641,1.6408,1.6409,136300000.0
2007-01-19 22:26:00,1.641,1.6411,1.6408,1.6408,136300000.0
2007-01-19 22:27:00,1.6407,1.6408,1.6406,1.6406,136300000.0
2007-01-19 22:28:00,1.6404,1.6408,1.6404,1.6408,136300000.0
2007-01-19 22:31:00,1.6409,1.641,1.6408,1.641,136300000.0
2007-01-19 22:32:00,1.6411,1.6411,1.6411,1.6411,136300000.0
2007-01-19 22:33:00,1.641,1.641,1.6409,1.641,136300000.0
2007-01-19 22:34:00,1.6408,1.641,1.6407,1.6408,136300000.0
2007-01-19 22:35:00,1.6409,1.641,1.6409,1.641,136300000.0
2007-01-19 22:36:00,1.6411,1.6412,1.6411,1.6411,136300000.0
2007-01-19 22:37:00,1.6409,1.6411,1.6409,1.641,136300000.0
2007-01-19 22:38:00,1.6411,1.6411,1.6408,1.6408,136300000.0
2007-01-19 22:39:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-19 22:40:00,1.6405,1.6407,1.6405,1.6407,136300000.0
2007-01-19 22:41:00,1.6406,1.6406,1.6405,1.6405,136300000.0
2007-01-19 22:42:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-01-19 22:43:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-01-19 22:44:00,1.6405,1.6405,1.6403,1.6403,136300000.0
2007-01-19 22:45:00,1.6405,1.6405,1.6403,1.6405,136300000.0
2007-01-19 22:46:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-01-19 22:47:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-01-19 22:48:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-01-19 22:49:00,1.6407,1.6407,1.6404,1.6404,136300000.0
2007-01-19 22:50:00,1.6403,1.6409,1.6403,1.6406,136300000.0
2007-01-19 22:51:00,1.6404,1.6408,1.6403,1.6407,136300000.0
2007-01-19 22:52:00,1.6408,1.641,1.6407,1.6409,136300000.0
2007-01-19 22:53:00,1.6411,1.6411,1.6407,1.6409,136300000.0
2007-01-19 22:54:00,1.6407,1.6407,1.6407,1.6407,136300000.0
2007-01-19 22:55:00,1.6406,1.6407,1.6406,1.6407,136300000.0
2007-01-19 22:56:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2007-01-19 22:57:00,1.6406,1.6407,1.6406,1.6407,136300000.0
2007-01-19 22:58:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2007-01-22 00:00:00,1.6414,1.6415,1.6411,1.6415,136300000.0
2007-01-22 00:01:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2007-01-22 00:02:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-22 00:03:00,1.6418,1.6419,1.6417,1.6418,136300000.0
2007-01-22 00:04:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 00:05:00,1.6418,1.6419,1.6417,1.6418,136300000.0
2007-01-22 00:06:00,1.6419,1.6419,1.6415,1.6419,136300000.0
2007-01-22 00:08:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-22 00:09:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-22 00:10:00,1.6419,1.642,1.6419,1.642,136300000.0
2007-01-22 00:11:00,1.6419,1.6422,1.6419,1.6422,136300000.0
2007-01-22 00:12:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-22 00:13:00,1.6422,1.6424,1.6419,1.6419,136300000.0
2007-01-22 00:19:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-22 00:20:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-22 00:21:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-22 00:22:00,1.6416,1.6417,1.6414,1.6414,136300000.0
2007-01-22 00:23:00,1.6416,1.6416,1.6415,1.6416,136300000.0
2007-01-22 00:24:00,1.6415,1.6416,1.6415,1.6415,136300000.0
2007-01-22 00:25:00,1.6414,1.6415,1.6414,1.6415,136300000.0
2007-01-22 00:26:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-22 00:27:00,1.6415,1.6415,1.6414,1.6414,136300000.0
2007-01-22 00:28:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-22 00:29:00,1.6414,1.6417,1.6414,1.6417,136300000.0
2007-01-22 00:31:00,1.6419,1.6419,1.6417,1.6417,136300000.0
2007-01-22 00:32:00,1.6419,1.6422,1.6419,1.642,136300000.0
2007-01-22 00:33:00,1.6422,1.6422,1.6419,1.6421,136300000.0
2007-01-22 00:34:00,1.6418,1.6422,1.6418,1.642,136300000.0
2007-01-22 00:35:00,1.6419,1.6422,1.6419,1.6422,136300000.0
2007-01-22 00:38:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-22 00:39:00,1.6422,1.6422,1.642,1.642,136300000.0
2007-01-22 00:40:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 00:41:00,1.6422,1.6422,1.6419,1.6419,136300000.0
2007-01-22 00:43:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-22 00:46:00,1.6416,1.6417,1.6416,1.6417,136300000.0
2007-01-22 00:47:00,1.6415,1.6417,1.6415,1.6416,136300000.0
2007-01-22 00:50:00,1.6417,1.6417,1.6416,1.6417,136300000.0
2007-01-22 00:53:00,1.6419,1.6419,1.6417,1.6418,136300000.0
2007-01-22 00:54:00,1.6419,1.6419,1.6418,1.6419,136300000.0
2007-01-22 00:55:00,1.6417,1.6419,1.6417,1.6419,136300000.0
2007-01-22 00:56:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-22 00:57:00,1.6419,1.642,1.6419,1.642,136300000.0
2007-01-22 00:58:00,1.6421,1.6421,1.642,1.642,136300000.0
2007-01-22 00:59:00,1.6421,1.6421,1.6418,1.6418,136300000.0
2007-01-22 01:00:00,1.6419,1.6421,1.6418,1.6421,136300000.0
2007-01-22 01:01:00,1.6419,1.6423,1.6419,1.6421,136300000.0
2007-01-22 01:02:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2007-01-22 01:03:00,1.6423,1.6426,1.6422,1.6422,136300000.0
2007-01-22 01:04:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-01-22 01:05:00,1.6423,1.6424,1.6422,1.6422,136300000.0
2007-01-22 01:06:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-22 01:07:00,1.6418,1.642,1.6418,1.642,136300000.0
2007-01-22 01:08:00,1.6422,1.6422,1.6417,1.6417,136300000.0
2007-01-22 01:09:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-22 01:11:00,1.6417,1.6418,1.6417,1.6417,136300000.0
2007-01-22 01:12:00,1.6418,1.6421,1.6418,1.6421,136300000.0
2007-01-22 01:14:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-22 01:15:00,1.6424,1.6425,1.6423,1.6423,136300000.0
2007-01-22 01:17:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-22 01:18:00,1.6421,1.6423,1.6418,1.6418,136300000.0
2007-01-22 01:19:00,1.6417,1.6417,1.6416,1.6417,136300000.0
2007-01-22 01:20:00,1.6418,1.6418,1.6416,1.6416,136300000.0
2007-01-22 01:21:00,1.6414,1.6416,1.6414,1.6415,136300000.0
2007-01-22 01:22:00,1.6414,1.6415,1.641,1.6411,136300000.0
2007-01-22 01:23:00,1.641,1.641,1.6409,1.6409,136300000.0
2007-01-22 01:24:00,1.641,1.641,1.6406,1.6408,136300000.0
2007-01-22 01:25:00,1.6407,1.6408,1.6402,1.6402,136300000.0
2007-01-22 01:26:00,1.6403,1.6404,1.6402,1.6404,136300000.0
2007-01-22 01:27:00,1.6402,1.6404,1.64,1.6404,136300000.0
2007-01-22 01:28:00,1.6405,1.6411,1.6405,1.6405,136300000.0
2007-01-22 01:29:00,1.6403,1.6408,1.6403,1.6407,136300000.0
2007-01-22 01:30:00,1.6411,1.6418,1.6406,1.6406,136300000.0
2007-01-22 01:31:00,1.6405,1.6407,1.6403,1.6407,136300000.0
2007-01-22 01:32:00,1.6405,1.6407,1.6403,1.6405,136300000.0
2007-01-22 01:33:00,1.6407,1.6407,1.6405,1.6405,136300000.0
2007-01-22 01:34:00,1.6407,1.6407,1.6403,1.6403,136300000.0
2007-01-22 01:35:00,1.6405,1.6405,1.6402,1.6402,136300000.0
2007-01-22 01:36:00,1.6404,1.6404,1.6395,1.6398,136300000.0
2007-01-22 01:37:00,1.6397,1.64,1.6395,1.6395,136300000.0
2007-01-22 01:38:00,1.6398,1.6399,1.6395,1.6395,136300000.0
2007-01-22 01:39:00,1.6397,1.6399,1.6393,1.6397,136300000.0
2007-01-22 01:40:00,1.6396,1.6402,1.6394,1.64,136300000.0
2007-01-22 01:41:00,1.6399,1.6404,1.6396,1.6403,136300000.0
2007-01-22 01:42:00,1.6404,1.6407,1.6403,1.6404,136300000.0
2007-01-22 01:43:00,1.6407,1.6413,1.6407,1.6413,136300000.0
2007-01-22 01:44:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2007-01-22 01:45:00,1.6411,1.6411,1.6408,1.6408,136300000.0
2007-01-22 01:46:00,1.6407,1.6407,1.6402,1.6402,136300000.0
2007-01-22 01:47:00,1.64,1.6402,1.64,1.6402,136300000.0
2007-01-22 01:48:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-01-22 01:49:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2007-01-22 01:50:00,1.6399,1.6407,1.6399,1.6404,136300000.0
2007-01-22 01:51:00,1.6401,1.6401,1.6399,1.6401,136300000.0
2007-01-22 01:52:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2007-01-22 01:53:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2007-01-22 01:54:00,1.6403,1.6404,1.6399,1.6401,136300000.0
2007-01-22 01:55:00,1.6403,1.6408,1.6403,1.6407,136300000.0
2007-01-22 01:56:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-01-22 01:57:00,1.6405,1.6407,1.6405,1.6407,136300000.0
2007-01-22 01:58:00,1.6405,1.6407,1.6405,1.6407,136300000.0
2007-01-22 01:59:00,1.6408,1.6408,1.6402,1.6406,136300000.0
2007-01-22 02:00:00,1.6407,1.6408,1.6406,1.6407,136300000.0
2007-01-22 02:01:00,1.6409,1.6409,1.6406,1.6407,136300000.0
2007-01-22 02:02:00,1.6408,1.6409,1.6404,1.6408,136300000.0
2007-01-22 02:03:00,1.6406,1.6409,1.6406,1.6406,136300000.0
2007-01-22 02:04:00,1.6404,1.6406,1.6404,1.6404,136300000.0
2007-01-22 02:05:00,1.6402,1.6406,1.6402,1.6406,136300000.0
2007-01-22 02:06:00,1.6408,1.6408,1.6404,1.6404,136300000.0
2007-01-22 02:07:00,1.6407,1.6407,1.6404,1.6407,136300000.0
2007-01-22 02:08:00,1.6404,1.6407,1.6403,1.6405,136300000.0
2007-01-22 02:09:00,1.6403,1.6407,1.6403,1.6407,136300000.0
2007-01-22 02:10:00,1.6404,1.6407,1.6402,1.6402,136300000.0
2007-01-22 02:11:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-22 02:12:00,1.6407,1.6407,1.6407,1.6407,136300000.0
2007-01-22 02:14:00,1.6409,1.6411,1.6407,1.6409,136300000.0
2007-01-22 02:15:00,1.6411,1.6411,1.6409,1.6411,136300000.0
2007-01-22 02:16:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-22 02:17:00,1.6409,1.6411,1.6409,1.6409,136300000.0
2007-01-22 02:19:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2007-01-22 02:20:00,1.6407,1.6409,1.6406,1.6409,136300000.0
2007-01-22 02:21:00,1.6408,1.6409,1.6407,1.6407,136300000.0
2007-01-22 02:22:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-01-22 02:23:00,1.6407,1.6408,1.6406,1.6406,136300000.0
2007-01-22 02:25:00,1.6407,1.6407,1.6407,1.6407,136300000.0
2007-01-22 02:26:00,1.6409,1.6409,1.6407,1.6409,136300000.0
2007-01-22 02:27:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2007-01-22 02:28:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2007-01-22 02:30:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2007-01-22 02:31:00,1.6412,1.6414,1.6412,1.6413,136300000.0
2007-01-22 02:32:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-22 02:33:00,1.6413,1.6413,1.6412,1.6413,136300000.0
2007-01-22 02:34:00,1.6412,1.6413,1.6412,1.6413,136300000.0
2007-01-22 02:35:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2007-01-22 02:36:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2007-01-22 02:38:00,1.641,1.641,1.641,1.641,136300000.0
2007-01-22 02:39:00,1.6409,1.6409,1.6407,1.6409,136300000.0
2007-01-22 02:44:00,1.6411,1.6411,1.6409,1.6411,136300000.0
2007-01-22 02:45:00,1.6412,1.6412,1.641,1.641,136300000.0
2007-01-22 02:46:00,1.6412,1.6412,1.641,1.6412,136300000.0
2007-01-22 02:47:00,1.6411,1.6412,1.6411,1.6412,136300000.0
2007-01-22 02:48:00,1.641,1.6412,1.641,1.6412,136300000.0
2007-01-22 02:49:00,1.6411,1.6412,1.6411,1.6411,136300000.0
2007-01-22 02:50:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-22 02:52:00,1.6411,1.6412,1.6411,1.6411,136300000.0
2007-01-22 02:53:00,1.6412,1.6412,1.6411,1.6411,136300000.0
2007-01-22 02:54:00,1.641,1.6411,1.6408,1.6409,136300000.0
2007-01-22 02:55:00,1.641,1.6411,1.6408,1.6411,136300000.0
2007-01-22 02:56:00,1.641,1.641,1.6409,1.6409,136300000.0
2007-01-22 02:57:00,1.641,1.6414,1.6409,1.6411,136300000.0
2007-01-22 02:58:00,1.6412,1.6412,1.6411,1.6411,136300000.0
2007-01-22 02:59:00,1.6414,1.6415,1.6412,1.6412,136300000.0
2007-01-22 03:00:00,1.6415,1.6415,1.6411,1.6411,136300000.0
2007-01-22 03:01:00,1.6412,1.6413,1.6411,1.6411,136300000.0
2007-01-22 03:06:00,1.6413,1.6414,1.6412,1.6413,136300000.0
2007-01-22 03:07:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-22 03:08:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2007-01-22 03:09:00,1.6413,1.6414,1.6413,1.6413,136300000.0
2007-01-22 03:10:00,1.6414,1.6414,1.6413,1.6414,136300000.0
2007-01-22 03:11:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-22 03:12:00,1.6415,1.6415,1.641,1.6412,136300000.0
2007-01-22 03:13:00,1.6414,1.6414,1.6408,1.6411,136300000.0
2007-01-22 03:14:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2007-01-22 03:15:00,1.6408,1.6411,1.6408,1.6411,136300000.0
2007-01-22 03:16:00,1.6409,1.6409,1.6407,1.6409,136300000.0
2007-01-22 03:17:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2007-01-22 03:18:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-01-22 03:19:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2007-01-22 03:20:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-01-22 03:21:00,1.6409,1.6411,1.6409,1.641,136300000.0
2007-01-22 03:22:00,1.6412,1.6412,1.6411,1.6412,136300000.0
2007-01-22 03:23:00,1.6411,1.6412,1.6411,1.6412,136300000.0
2007-01-22 03:24:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2007-01-22 03:25:00,1.641,1.6412,1.641,1.6412,136300000.0
2007-01-22 03:26:00,1.641,1.6412,1.641,1.6412,136300000.0
2007-01-22 03:27:00,1.641,1.6412,1.6408,1.641,136300000.0
2007-01-22 03:28:00,1.6408,1.641,1.6408,1.641,136300000.0
2007-01-22 03:29:00,1.6407,1.6407,1.6407,1.6407,136300000.0
2007-01-22 03:30:00,1.6409,1.6409,1.6407,1.6409,136300000.0
2007-01-22 03:31:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2007-01-22 03:33:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2007-01-22 03:34:00,1.6407,1.6409,1.6405,1.6405,136300000.0
2007-01-22 03:35:00,1.6407,1.6407,1.6405,1.6405,136300000.0
2007-01-22 03:37:00,1.6407,1.6407,1.6407,1.6407,136300000.0
2007-01-22 03:40:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2007-01-22 03:41:00,1.6409,1.6411,1.6407,1.6411,136300000.0
2007-01-22 03:42:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-01-22 03:43:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-01-22 03:45:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-01-22 03:46:00,1.6412,1.6413,1.6412,1.6412,136300000.0
2007-01-22 03:50:00,1.6411,1.6412,1.641,1.641,136300000.0
2007-01-22 03:51:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-22 03:53:00,1.641,1.6413,1.6408,1.6413,136300000.0
2007-01-22 03:54:00,1.6412,1.6412,1.641,1.641,136300000.0
2007-01-22 03:57:00,1.6412,1.6415,1.6412,1.6415,136300000.0
2007-01-22 03:58:00,1.6413,1.6417,1.6413,1.6416,136300000.0
2007-01-22 03:59:00,1.6417,1.6419,1.6417,1.6417,136300000.0
2007-01-22 04:01:00,1.6418,1.6418,1.6416,1.6416,136300000.0
2007-01-22 04:02:00,1.6418,1.6418,1.6416,1.6416,136300000.0
2007-01-22 04:03:00,1.6417,1.642,1.6416,1.6419,136300000.0
2007-01-22 04:04:00,1.642,1.642,1.6417,1.6419,136300000.0
2007-01-22 04:05:00,1.642,1.6421,1.6418,1.6421,136300000.0
2007-01-22 04:06:00,1.6423,1.6423,1.6421,1.6423,136300000.0
2007-01-22 04:07:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-22 04:08:00,1.642,1.6421,1.6419,1.6421,136300000.0
2007-01-22 04:10:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-22 04:11:00,1.6422,1.6422,1.642,1.642,136300000.0
2007-01-22 04:12:00,1.6421,1.6425,1.6421,1.6421,136300000.0
2007-01-22 04:13:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-22 04:14:00,1.6421,1.6422,1.6421,1.6422,136300000.0
2007-01-22 04:15:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-22 04:16:00,1.6423,1.6425,1.6422,1.6422,136300000.0
2007-01-22 04:17:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-22 04:18:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-22 04:21:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-22 04:22:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-22 04:23:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-22 04:24:00,1.642,1.6422,1.642,1.642,136300000.0
2007-01-22 04:27:00,1.6419,1.6419,1.6418,1.6418,136300000.0
2007-01-22 04:28:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 04:29:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-22 04:30:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-22 04:31:00,1.6417,1.6418,1.6417,1.6418,136300000.0
2007-01-22 04:32:00,1.6419,1.6419,1.6418,1.6418,136300000.0
2007-01-22 04:35:00,1.642,1.642,1.6418,1.642,136300000.0
2007-01-22 04:36:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-22 04:37:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-22 04:38:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-22 04:39:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-22 04:42:00,1.6418,1.642,1.6418,1.6418,136300000.0
2007-01-22 04:43:00,1.642,1.642,1.6417,1.6417,136300000.0
2007-01-22 04:45:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-22 04:47:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-22 04:48:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-22 04:49:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-22 04:50:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-22 04:51:00,1.642,1.642,1.6418,1.6418,136300000.0
2007-01-22 04:52:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-22 04:54:00,1.6418,1.642,1.6418,1.642,136300000.0
2007-01-22 04:57:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 04:58:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-01-22 04:59:00,1.642,1.642,1.6418,1.6418,136300000.0
2007-01-22 05:00:00,1.6417,1.642,1.6417,1.642,136300000.0
2007-01-22 05:01:00,1.6419,1.642,1.6419,1.642,136300000.0
2007-01-22 05:02:00,1.6419,1.642,1.6418,1.6418,136300000.0
2007-01-22 05:07:00,1.6415,1.6417,1.6415,1.6417,136300000.0
2007-01-22 05:08:00,1.6418,1.642,1.6416,1.6416,136300000.0
2007-01-22 05:09:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-22 05:10:00,1.6416,1.6416,1.6413,1.6415,136300000.0
2007-01-22 05:11:00,1.6416,1.6416,1.6415,1.6416,136300000.0
2007-01-22 05:13:00,1.6415,1.6415,1.6414,1.6414,136300000.0
2007-01-22 05:15:00,1.6415,1.6415,1.6414,1.6415,136300000.0
2007-01-22 05:16:00,1.6414,1.6415,1.6414,1.6415,136300000.0
2007-01-22 05:17:00,1.6414,1.6415,1.6414,1.6414,136300000.0
2007-01-22 05:18:00,1.6415,1.6416,1.6414,1.6416,136300000.0
2007-01-22 05:19:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2007-01-22 05:20:00,1.6415,1.6415,1.6414,1.6414,136300000.0
2007-01-22 05:21:00,1.6416,1.6416,1.6415,1.6415,136300000.0
2007-01-22 05:22:00,1.6413,1.6416,1.6412,1.6414,136300000.0
2007-01-22 05:24:00,1.6412,1.6414,1.6412,1.6412,136300000.0
2007-01-22 05:25:00,1.6414,1.6416,1.6414,1.6415,136300000.0
2007-01-22 05:26:00,1.6416,1.6417,1.6415,1.6415,136300000.0
2007-01-22 05:27:00,1.6417,1.6417,1.6415,1.6415,136300000.0
2007-01-22 05:28:00,1.6416,1.6416,1.6415,1.6415,136300000.0
2007-01-22 05:30:00,1.6416,1.6417,1.6416,1.6417,136300000.0
2007-01-22 05:32:00,1.6419,1.6419,1.6417,1.6417,136300000.0
2007-01-22 05:33:00,1.6415,1.6417,1.6415,1.6417,136300000.0
2007-01-22 05:34:00,1.6415,1.6417,1.6415,1.6417,136300000.0
2007-01-22 05:35:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-22 05:36:00,1.6416,1.6416,1.6415,1.6415,136300000.0
2007-01-22 05:37:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2007-01-22 05:38:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-22 05:39:00,1.6411,1.6413,1.6411,1.6413,136300000.0
2007-01-22 05:40:00,1.6412,1.6415,1.6412,1.6413,136300000.0
2007-01-22 05:41:00,1.6412,1.6413,1.6412,1.6412,136300000.0
2007-01-22 05:42:00,1.6415,1.6415,1.6413,1.6415,136300000.0
2007-01-22 05:43:00,1.6412,1.6413,1.6412,1.6412,136300000.0
2007-01-22 05:44:00,1.6413,1.6413,1.6412,1.6412,136300000.0
2007-01-22 05:46:00,1.6415,1.6415,1.6412,1.6412,136300000.0
2007-01-22 05:47:00,1.641,1.6411,1.641,1.641,136300000.0
2007-01-22 05:48:00,1.6411,1.6413,1.641,1.6413,136300000.0
2007-01-22 05:49:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-22 05:51:00,1.6415,1.6415,1.641,1.641,136300000.0
2007-01-22 05:52:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-22 05:55:00,1.6411,1.6412,1.6411,1.6412,136300000.0
2007-01-22 05:56:00,1.6413,1.6415,1.6413,1.6415,136300000.0
2007-01-22 05:57:00,1.6413,1.6415,1.6413,1.6413,136300000.0
2007-01-22 05:58:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-22 05:59:00,1.6413,1.6415,1.6412,1.6413,136300000.0
2007-01-22 06:00:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-22 06:01:00,1.6413,1.6415,1.6413,1.6413,136300000.0
2007-01-22 06:02:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-22 06:03:00,1.6413,1.6414,1.6412,1.6414,136300000.0
2007-01-22 06:04:00,1.6415,1.6415,1.6412,1.6412,136300000.0
2007-01-22 06:06:00,1.6413,1.6415,1.6412,1.6415,136300000.0
2007-01-22 06:07:00,1.6414,1.6416,1.6414,1.6414,136300000.0
2007-01-22 06:08:00,1.6416,1.6416,1.6412,1.6413,136300000.0
2007-01-22 06:09:00,1.6412,1.6416,1.6412,1.6413,136300000.0
2007-01-22 06:10:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-22 06:11:00,1.6412,1.6415,1.6412,1.6414,136300000.0
2007-01-22 06:12:00,1.6415,1.6417,1.6415,1.6415,136300000.0
2007-01-22 06:13:00,1.6416,1.6416,1.641,1.6414,136300000.0
2007-01-22 06:14:00,1.6412,1.6414,1.6412,1.6412,136300000.0
2007-01-22 06:15:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-22 06:18:00,1.6412,1.6414,1.6412,1.6414,136300000.0
2007-01-22 06:19:00,1.6412,1.6412,1.641,1.641,136300000.0
2007-01-22 06:20:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-01-22 06:21:00,1.641,1.6412,1.6408,1.6412,136300000.0
2007-01-22 06:22:00,1.6409,1.6413,1.6409,1.6412,136300000.0
2007-01-22 06:23:00,1.6413,1.6413,1.6409,1.641,136300000.0
2007-01-22 06:25:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-22 06:26:00,1.6416,1.6416,1.6414,1.6416,136300000.0
2007-01-22 06:27:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2007-01-22 06:29:00,1.6414,1.6415,1.6414,1.6415,136300000.0
2007-01-22 06:30:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-22 06:31:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-22 06:32:00,1.6415,1.6415,1.6414,1.6414,136300000.0
2007-01-22 06:33:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-22 06:34:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2007-01-22 06:36:00,1.6414,1.6415,1.6412,1.6414,136300000.0
2007-01-22 06:37:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2007-01-22 06:39:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2007-01-22 06:40:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2007-01-22 06:41:00,1.6416,1.6416,1.6412,1.6412,136300000.0
2007-01-22 06:42:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2007-01-22 06:44:00,1.6414,1.6416,1.6414,1.6414,136300000.0
2007-01-22 06:45:00,1.6416,1.6416,1.6414,1.6416,136300000.0
2007-01-22 06:48:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2007-01-22 06:49:00,1.6414,1.6419,1.6414,1.6419,136300000.0
2007-01-22 06:50:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-22 06:51:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-01-22 06:52:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-01-22 06:53:00,1.6426,1.6426,1.6425,1.6426,136300000.0
2007-01-22 06:54:00,1.6425,1.6428,1.6425,1.6426,136300000.0
2007-01-22 06:56:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-22 06:57:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-01-22 06:58:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-22 06:59:00,1.6427,1.6427,1.6424,1.6424,136300000.0
2007-01-22 07:00:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-22 07:02:00,1.6422,1.6423,1.6421,1.6421,136300000.0
2007-01-22 07:03:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-22 07:04:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-01-22 07:05:00,1.642,1.642,1.6419,1.642,136300000.0
2007-01-22 07:07:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 07:08:00,1.6418,1.6418,1.6416,1.6418,136300000.0
2007-01-22 07:09:00,1.6419,1.6419,1.6416,1.6418,136300000.0
2007-01-22 07:10:00,1.6419,1.6421,1.6418,1.6418,136300000.0
2007-01-22 07:11:00,1.6419,1.642,1.6419,1.6419,136300000.0
2007-01-22 07:13:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-22 07:14:00,1.6423,1.6423,1.6421,1.6423,136300000.0
2007-01-22 07:15:00,1.6422,1.6423,1.6421,1.6423,136300000.0
2007-01-22 07:16:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-22 07:18:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2007-01-22 07:20:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-22 07:21:00,1.6422,1.6424,1.6422,1.6423,136300000.0
2007-01-22 07:22:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-01-22 07:23:00,1.6422,1.6424,1.6422,1.6422,136300000.0
2007-01-22 07:24:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-01-22 07:27:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-01-22 07:29:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-22 07:30:00,1.6421,1.6424,1.6421,1.6422,136300000.0
2007-01-22 07:32:00,1.6421,1.6422,1.642,1.6422,136300000.0
2007-01-22 07:33:00,1.6424,1.6424,1.642,1.642,136300000.0
2007-01-22 07:34:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-22 07:35:00,1.6421,1.6421,1.6418,1.6418,136300000.0
2007-01-22 07:36:00,1.642,1.642,1.6418,1.6418,136300000.0
2007-01-22 07:37:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2007-01-22 07:39:00,1.6416,1.6418,1.6414,1.6414,136300000.0
2007-01-22 07:41:00,1.6412,1.6414,1.6408,1.6408,136300000.0
2007-01-22 07:42:00,1.641,1.6412,1.6408,1.6408,136300000.0
2007-01-22 07:43:00,1.6409,1.641,1.6407,1.6408,136300000.0
2007-01-22 07:44:00,1.6405,1.6412,1.6405,1.641,136300000.0
2007-01-22 07:45:00,1.6409,1.6413,1.6409,1.6411,136300000.0
2007-01-22 07:46:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-22 07:47:00,1.641,1.6411,1.6409,1.641,136300000.0
2007-01-22 07:48:00,1.6411,1.6411,1.6408,1.6408,136300000.0
2007-01-22 07:49:00,1.6406,1.6408,1.6404,1.6404,136300000.0
2007-01-22 07:50:00,1.64,1.6406,1.64,1.6405,136300000.0
2007-01-22 07:51:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-01-22 07:52:00,1.6404,1.6404,1.6401,1.6404,136300000.0
2007-01-22 07:53:00,1.6401,1.6404,1.6401,1.6404,136300000.0
2007-01-22 07:54:00,1.6401,1.6404,1.6401,1.6404,136300000.0
2007-01-22 07:55:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-01-22 07:57:00,1.6409,1.641,1.6408,1.6408,136300000.0
2007-01-22 07:58:00,1.6406,1.6411,1.6406,1.641,136300000.0
2007-01-22 07:59:00,1.6411,1.6411,1.6408,1.641,136300000.0
2007-01-22 08:00:00,1.6408,1.6412,1.6408,1.641,136300000.0
2007-01-22 08:01:00,1.6409,1.6411,1.6407,1.6409,136300000.0
2007-01-22 08:02:00,1.6408,1.6412,1.6408,1.6409,136300000.0
2007-01-22 08:03:00,1.6412,1.6413,1.6409,1.6413,136300000.0
2007-01-22 08:04:00,1.6412,1.6413,1.641,1.641,136300000.0
2007-01-22 08:05:00,1.6411,1.6411,1.641,1.6411,136300000.0
2007-01-22 08:06:00,1.6409,1.6413,1.6409,1.6411,136300000.0
2007-01-22 08:07:00,1.6409,1.6411,1.6409,1.641,136300000.0
2007-01-22 08:08:00,1.6411,1.6413,1.6409,1.6411,136300000.0
2007-01-22 08:09:00,1.6409,1.6411,1.6409,1.6409,136300000.0
2007-01-22 08:10:00,1.6408,1.641,1.6407,1.6409,136300000.0
2007-01-22 08:11:00,1.6408,1.641,1.6407,1.641,136300000.0
2007-01-22 08:12:00,1.6412,1.6412,1.6408,1.6409,136300000.0
2007-01-22 08:13:00,1.641,1.641,1.6408,1.6408,136300000.0
2007-01-22 08:14:00,1.641,1.642,1.641,1.6414,136300000.0
2007-01-22 08:15:00,1.6416,1.6417,1.6414,1.6415,136300000.0
2007-01-22 08:16:00,1.6417,1.6417,1.6415,1.6415,136300000.0
2007-01-22 08:17:00,1.6417,1.6419,1.6416,1.6417,136300000.0
2007-01-22 08:18:00,1.6419,1.6419,1.6415,1.6417,136300000.0
2007-01-22 08:20:00,1.6419,1.6419,1.6415,1.6416,136300000.0
2007-01-22 08:21:00,1.6417,1.6417,1.6414,1.6415,136300000.0
2007-01-22 08:23:00,1.6417,1.642,1.6415,1.642,136300000.0
2007-01-22 08:24:00,1.6418,1.642,1.6418,1.6418,136300000.0
2007-01-22 08:27:00,1.6417,1.642,1.6414,1.6416,136300000.0
2007-01-22 08:28:00,1.6414,1.6414,1.6407,1.6409,136300000.0
2007-01-22 08:29:00,1.6407,1.6407,1.6407,1.6407,136300000.0
2007-01-22 08:30:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2007-01-22 08:31:00,1.6409,1.6412,1.6409,1.641,136300000.0
2007-01-22 08:32:00,1.6409,1.6409,1.6404,1.6404,136300000.0
2007-01-22 08:33:00,1.6406,1.6406,1.6401,1.6404,136300000.0
2007-01-22 08:34:00,1.6402,1.6408,1.6402,1.6407,136300000.0
2007-01-22 08:35:00,1.6405,1.6408,1.6402,1.6407,136300000.0
2007-01-22 08:36:00,1.6406,1.6408,1.6406,1.6407,136300000.0
2007-01-22 08:37:00,1.6405,1.6409,1.6405,1.6407,136300000.0
2007-01-22 08:38:00,1.6409,1.6411,1.6407,1.6409,136300000.0
2007-01-22 08:39:00,1.6407,1.6409,1.6407,1.6408,136300000.0
2007-01-22 08:40:00,1.6407,1.6408,1.6407,1.6408,136300000.0
2007-01-22 08:41:00,1.6406,1.6407,1.6404,1.6404,136300000.0
2007-01-22 08:42:00,1.6405,1.6405,1.6404,1.6405,136300000.0
2007-01-22 08:43:00,1.6404,1.6406,1.6403,1.6405,136300000.0
2007-01-22 08:44:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2007-01-22 08:45:00,1.6411,1.6411,1.6408,1.641,136300000.0
2007-01-22 08:46:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2007-01-22 08:47:00,1.6409,1.6409,1.6404,1.6404,136300000.0
2007-01-22 08:48:00,1.6405,1.6407,1.6405,1.6407,136300000.0
2007-01-22 08:49:00,1.6406,1.6409,1.6406,1.6408,136300000.0
2007-01-22 08:50:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-01-22 08:51:00,1.6408,1.6408,1.6404,1.6404,136300000.0
2007-01-22 08:52:00,1.6406,1.6408,1.6403,1.6406,136300000.0
2007-01-22 08:53:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-22 08:54:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-01-22 08:55:00,1.6408,1.6411,1.6408,1.641,136300000.0
2007-01-22 08:56:00,1.6412,1.6412,1.6409,1.6409,136300000.0
2007-01-22 08:59:00,1.6407,1.6409,1.6405,1.6407,136300000.0
2007-01-22 09:00:00,1.6409,1.6411,1.6407,1.6408,136300000.0
2007-01-22 09:01:00,1.641,1.641,1.641,1.641,136300000.0
2007-01-22 09:02:00,1.6411,1.6411,1.641,1.641,136300000.0
2007-01-22 09:03:00,1.6409,1.6412,1.6408,1.6408,136300000.0
2007-01-22 09:04:00,1.641,1.641,1.6408,1.641,136300000.0
2007-01-22 09:06:00,1.6408,1.6414,1.6408,1.6414,136300000.0
2007-01-22 09:07:00,1.6412,1.6414,1.641,1.6411,136300000.0
2007-01-22 09:08:00,1.6409,1.6413,1.6407,1.6412,136300000.0
2007-01-22 09:09:00,1.6413,1.6413,1.6412,1.6412,136300000.0
2007-01-22 09:10:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2007-01-22 09:11:00,1.6411,1.6412,1.6408,1.6412,136300000.0
2007-01-22 09:12:00,1.641,1.6413,1.6409,1.6413,136300000.0
2007-01-22 09:13:00,1.6412,1.6413,1.6409,1.6413,136300000.0
2007-01-22 09:14:00,1.6411,1.6411,1.6408,1.6409,136300000.0
2007-01-22 09:15:00,1.6412,1.6412,1.6409,1.6412,136300000.0
2007-01-22 09:16:00,1.6409,1.641,1.6407,1.6408,136300000.0
2007-01-22 09:17:00,1.641,1.6412,1.6408,1.641,136300000.0
2007-01-22 09:18:00,1.6409,1.6411,1.6406,1.6408,136300000.0
2007-01-22 09:19:00,1.6409,1.6412,1.6409,1.6412,136300000.0
2007-01-22 09:20:00,1.641,1.6412,1.6408,1.6408,136300000.0
2007-01-22 09:21:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2007-01-22 09:23:00,1.6408,1.6408,1.6406,1.6408,136300000.0
2007-01-22 09:24:00,1.6406,1.6409,1.6406,1.6409,136300000.0
2007-01-22 09:26:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2007-01-22 09:27:00,1.6408,1.6409,1.6406,1.6409,136300000.0
2007-01-22 09:28:00,1.6411,1.6416,1.6411,1.6416,136300000.0
2007-01-22 09:29:00,1.6419,1.6419,1.6416,1.6416,136300000.0
2007-01-22 09:32:00,1.6414,1.6415,1.6412,1.6414,136300000.0
2007-01-22 09:33:00,1.6413,1.6416,1.6413,1.6416,136300000.0
2007-01-22 09:36:00,1.6417,1.6419,1.6416,1.6416,136300000.0
2007-01-22 09:37:00,1.6414,1.6416,1.6414,1.6414,136300000.0
2007-01-22 09:38:00,1.6413,1.6414,1.6412,1.6414,136300000.0
2007-01-22 09:39:00,1.6412,1.6412,1.641,1.6412,136300000.0
2007-01-22 09:40:00,1.6414,1.6414,1.6412,1.6412,136300000.0
2007-01-22 09:41:00,1.6414,1.6414,1.6411,1.6412,136300000.0
2007-01-22 09:42:00,1.6411,1.6412,1.6411,1.6412,136300000.0
2007-01-22 09:43:00,1.6413,1.6413,1.6411,1.6411,136300000.0
2007-01-22 09:44:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-22 09:45:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-22 09:46:00,1.6412,1.6414,1.6408,1.6408,136300000.0
2007-01-22 09:47:00,1.641,1.6411,1.6408,1.6411,136300000.0
2007-01-22 09:48:00,1.641,1.6414,1.6409,1.6414,136300000.0
2007-01-22 09:49:00,1.6415,1.6415,1.6413,1.6413,136300000.0
2007-01-22 09:50:00,1.6411,1.6417,1.6411,1.6414,136300000.0
2007-01-22 09:51:00,1.6416,1.6417,1.6415,1.6415,136300000.0
2007-01-22 09:52:00,1.6412,1.6415,1.6412,1.6413,136300000.0
2007-01-22 09:53:00,1.6415,1.6417,1.6407,1.6407,136300000.0
2007-01-22 09:54:00,1.6408,1.6409,1.6404,1.6409,136300000.0
2007-01-22 09:55:00,1.6408,1.6409,1.6404,1.6409,136300000.0
2007-01-22 09:56:00,1.6407,1.6408,1.6407,1.6408,136300000.0
2007-01-22 09:57:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-22 09:58:00,1.641,1.641,1.6408,1.641,136300000.0
2007-01-22 10:00:00,1.6412,1.6412,1.6409,1.6409,136300000.0
2007-01-22 10:01:00,1.6412,1.6413,1.6409,1.6413,136300000.0
2007-01-22 10:02:00,1.6412,1.6413,1.6411,1.6411,136300000.0
2007-01-22 10:03:00,1.6409,1.6411,1.6409,1.6409,136300000.0
2007-01-22 10:04:00,1.6408,1.6411,1.6407,1.6411,136300000.0
2007-01-22 10:05:00,1.6409,1.6409,1.6407,1.6409,136300000.0
2007-01-22 10:06:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2007-01-22 10:07:00,1.6406,1.6409,1.6406,1.6409,136300000.0
2007-01-22 10:08:00,1.6411,1.6412,1.641,1.6412,136300000.0
2007-01-22 10:09:00,1.641,1.6412,1.6408,1.6409,136300000.0
2007-01-22 10:10:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2007-01-22 10:11:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-01-22 10:12:00,1.6409,1.6409,1.6408,1.6408,136300000.0
2007-01-22 10:13:00,1.6409,1.641,1.6408,1.6408,136300000.0
2007-01-22 10:14:00,1.6407,1.6408,1.6406,1.6407,136300000.0
2007-01-22 10:15:00,1.6406,1.6407,1.6403,1.6404,136300000.0
2007-01-22 10:16:00,1.6405,1.6409,1.6405,1.6405,136300000.0
2007-01-22 10:17:00,1.6407,1.6409,1.6405,1.6407,136300000.0
2007-01-22 10:18:00,1.6406,1.6407,1.6406,1.6406,136300000.0
2007-01-22 10:19:00,1.6405,1.6406,1.6404,1.6404,136300000.0
2007-01-22 10:20:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-01-22 10:21:00,1.6405,1.6406,1.6404,1.6404,136300000.0
2007-01-22 10:23:00,1.6406,1.6406,1.6404,1.6404,136300000.0
2007-01-22 10:24:00,1.6406,1.6406,1.6402,1.6406,136300000.0
2007-01-22 10:25:00,1.6409,1.6409,1.6404,1.6406,136300000.0
2007-01-22 10:26:00,1.6404,1.6407,1.6404,1.6406,136300000.0
2007-01-22 10:27:00,1.6407,1.6408,1.6406,1.6408,136300000.0
2007-01-22 10:28:00,1.6409,1.6411,1.6409,1.6409,136300000.0
2007-01-22 10:29:00,1.6408,1.6408,1.6404,1.6404,136300000.0
2007-01-22 10:30:00,1.6403,1.6405,1.6403,1.6404,136300000.0
2007-01-22 10:31:00,1.6403,1.6404,1.6401,1.6403,136300000.0
2007-01-22 10:32:00,1.6401,1.6404,1.64,1.6403,136300000.0
2007-01-22 10:33:00,1.6404,1.6406,1.6399,1.6401,136300000.0
2007-01-22 10:34:00,1.64,1.6404,1.6395,1.6403,136300000.0
2007-01-22 10:35:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-01-22 10:36:00,1.6407,1.6408,1.6406,1.6407,136300000.0
2007-01-22 10:37:00,1.6408,1.6408,1.6404,1.6407,136300000.0
2007-01-22 10:38:00,1.6408,1.6408,1.6406,1.6408,136300000.0
2007-01-22 10:39:00,1.641,1.641,1.6406,1.641,136300000.0
2007-01-22 10:40:00,1.6412,1.6413,1.6412,1.6412,136300000.0
2007-01-22 10:41:00,1.6411,1.6413,1.6409,1.6411,136300000.0
2007-01-22 10:42:00,1.641,1.6413,1.6409,1.6412,136300000.0
2007-01-22 10:43:00,1.641,1.6413,1.641,1.6413,136300000.0
2007-01-22 10:44:00,1.6412,1.6415,1.6412,1.6413,136300000.0
2007-01-22 10:45:00,1.6415,1.6415,1.6413,1.6413,136300000.0
2007-01-22 10:46:00,1.6415,1.6415,1.6411,1.6413,136300000.0
2007-01-22 10:47:00,1.6411,1.6411,1.6411,1.6411,136300000.0
2007-01-22 10:48:00,1.641,1.6411,1.6409,1.6411,136300000.0
2007-01-22 10:49:00,1.641,1.6413,1.641,1.6413,136300000.0
2007-01-22 10:50:00,1.6415,1.6415,1.641,1.641,136300000.0
2007-01-22 10:51:00,1.6408,1.641,1.6406,1.6407,136300000.0
2007-01-22 10:52:00,1.6405,1.6409,1.6405,1.6407,136300000.0
2007-01-22 10:53:00,1.6409,1.6413,1.6407,1.641,136300000.0
2007-01-22 10:54:00,1.6407,1.641,1.6407,1.6409,136300000.0
2007-01-22 10:55:00,1.6407,1.641,1.6407,1.641,136300000.0
2007-01-22 10:56:00,1.6409,1.6411,1.6409,1.641,136300000.0
2007-01-22 10:57:00,1.6411,1.6413,1.641,1.6411,136300000.0
2007-01-22 10:58:00,1.6412,1.6412,1.6408,1.6408,136300000.0
2007-01-22 10:59:00,1.6409,1.641,1.6405,1.6406,136300000.0
2007-01-22 11:00:00,1.6404,1.641,1.6404,1.641,136300000.0
2007-01-22 11:01:00,1.6409,1.6413,1.6409,1.6413,136300000.0
2007-01-22 11:02:00,1.6411,1.6415,1.6411,1.6413,136300000.0
2007-01-22 11:03:00,1.6411,1.6415,1.6411,1.6415,136300000.0
2007-01-22 11:05:00,1.6417,1.6417,1.6416,1.6416,136300000.0
2007-01-22 11:07:00,1.6418,1.6418,1.6415,1.6416,136300000.0
2007-01-22 11:08:00,1.6418,1.6418,1.6415,1.6415,136300000.0
2007-01-22 11:09:00,1.6414,1.6415,1.6413,1.6413,136300000.0
2007-01-22 11:10:00,1.6411,1.6413,1.6411,1.6413,136300000.0
2007-01-22 11:11:00,1.6411,1.6413,1.6411,1.6411,136300000.0
2007-01-22 11:12:00,1.6413,1.6413,1.6409,1.6409,136300000.0
2007-01-22 11:13:00,1.641,1.6412,1.641,1.6412,136300000.0
2007-01-22 11:14:00,1.641,1.641,1.6409,1.641,136300000.0
2007-01-22 11:15:00,1.6408,1.6408,1.6407,1.6408,136300000.0
2007-01-22 11:16:00,1.6407,1.6408,1.6404,1.6407,136300000.0
2007-01-22 11:17:00,1.6408,1.6409,1.6407,1.6407,136300000.0
2007-01-22 11:18:00,1.6408,1.6411,1.6407,1.641,136300000.0
2007-01-22 11:19:00,1.6409,1.6409,1.6406,1.6408,136300000.0
2007-01-22 11:21:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-01-22 11:23:00,1.6408,1.641,1.6406,1.6408,136300000.0
2007-01-22 11:24:00,1.6406,1.6407,1.6406,1.6406,136300000.0
2007-01-22 11:25:00,1.6407,1.641,1.6407,1.6409,136300000.0
2007-01-22 11:26:00,1.641,1.641,1.6407,1.6407,136300000.0
2007-01-22 11:27:00,1.6408,1.6408,1.6407,1.6407,136300000.0
2007-01-22 11:28:00,1.6408,1.641,1.6408,1.6409,136300000.0
2007-01-22 11:29:00,1.6408,1.6409,1.6408,1.6408,136300000.0
2007-01-22 11:30:00,1.6409,1.6409,1.6408,1.6408,136300000.0
2007-01-22 11:31:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-01-22 11:32:00,1.6408,1.6408,1.6405,1.6405,136300000.0
2007-01-22 11:33:00,1.6408,1.6408,1.6405,1.6405,136300000.0
2007-01-22 11:35:00,1.6404,1.6406,1.6404,1.6404,136300000.0
2007-01-22 11:36:00,1.6405,1.6405,1.6404,1.6404,136300000.0
2007-01-22 11:37:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-22 11:38:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-22 11:39:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-01-22 11:42:00,1.6404,1.6405,1.6404,1.6404,136300000.0
2007-01-22 11:43:00,1.6405,1.6406,1.6404,1.6406,136300000.0
2007-01-22 11:44:00,1.6404,1.6404,1.6402,1.6403,136300000.0
2007-01-22 11:45:00,1.6404,1.6404,1.6403,1.6403,136300000.0
2007-01-22 11:46:00,1.6401,1.6404,1.6401,1.6404,136300000.0
2007-01-22 11:47:00,1.6406,1.6409,1.6404,1.6408,136300000.0
2007-01-22 11:48:00,1.6406,1.6408,1.6405,1.6407,136300000.0
2007-01-22 11:49:00,1.6405,1.6407,1.6404,1.6405,136300000.0
2007-01-22 11:50:00,1.6404,1.6408,1.6399,1.6408,136300000.0
2007-01-22 11:51:00,1.6407,1.6407,1.6404,1.6406,136300000.0
2007-01-22 11:52:00,1.6405,1.6405,1.6404,1.6404,136300000.0
2007-01-22 11:53:00,1.6406,1.6408,1.6405,1.6405,136300000.0
2007-01-22 11:54:00,1.6407,1.6407,1.6404,1.6404,136300000.0
2007-01-22 11:55:00,1.6405,1.6405,1.6403,1.6403,136300000.0
2007-01-22 11:56:00,1.6401,1.6409,1.6401,1.6404,136300000.0
2007-01-22 11:57:00,1.6406,1.6406,1.6398,1.6401,136300000.0
2007-01-22 11:58:00,1.6399,1.6403,1.6398,1.6401,136300000.0
2007-01-22 11:59:00,1.6399,1.6403,1.6399,1.6401,136300000.0
2007-01-22 12:00:00,1.6399,1.6401,1.6399,1.64,136300000.0
2007-01-22 12:01:00,1.6401,1.6401,1.64,1.6401,136300000.0
2007-01-22 12:02:00,1.6403,1.6403,1.6399,1.6399,136300000.0
2007-01-22 12:03:00,1.6396,1.6399,1.6395,1.6396,136300000.0
2007-01-22 12:04:00,1.6395,1.6399,1.6395,1.6396,136300000.0
2007-01-22 12:05:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-01-22 12:06:00,1.6394,1.6395,1.6393,1.6395,136300000.0
2007-01-22 12:07:00,1.6393,1.6397,1.6391,1.6393,136300000.0
2007-01-22 12:08:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-01-22 12:09:00,1.6393,1.6396,1.6393,1.6396,136300000.0
2007-01-22 12:10:00,1.6395,1.6395,1.6393,1.6394,136300000.0
2007-01-22 12:11:00,1.6393,1.6397,1.6393,1.6395,136300000.0
2007-01-22 12:12:00,1.6393,1.6396,1.6393,1.6394,136300000.0
2007-01-22 12:13:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-01-22 12:14:00,1.6393,1.6396,1.6392,1.6395,136300000.0
2007-01-22 12:15:00,1.6396,1.6398,1.6395,1.6396,136300000.0
2007-01-22 12:16:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2007-01-22 12:17:00,1.6394,1.6397,1.6394,1.6395,136300000.0
2007-01-22 12:18:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-01-22 12:19:00,1.6396,1.6397,1.6395,1.6397,136300000.0
2007-01-22 12:20:00,1.6395,1.6395,1.6394,1.6395,136300000.0
2007-01-22 12:21:00,1.6394,1.6399,1.6394,1.6396,136300000.0
2007-01-22 12:23:00,1.6395,1.6397,1.6395,1.6396,136300000.0
2007-01-22 12:24:00,1.6397,1.6399,1.6395,1.6395,136300000.0
2007-01-22 12:25:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-01-22 12:26:00,1.6395,1.6397,1.6395,1.6395,136300000.0
2007-01-22 12:27:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-01-22 12:28:00,1.6394,1.6396,1.6394,1.6395,136300000.0
2007-01-22 12:29:00,1.6397,1.6397,1.6395,1.6395,136300000.0
2007-01-22 12:30:00,1.6394,1.6399,1.6394,1.6397,136300000.0
2007-01-22 12:31:00,1.6395,1.6397,1.6395,1.6396,136300000.0
2007-01-22 12:32:00,1.6393,1.6396,1.6393,1.6396,136300000.0
2007-01-22 12:33:00,1.6395,1.6397,1.6394,1.6397,136300000.0
2007-01-22 12:36:00,1.64,1.64,1.6398,1.6398,136300000.0
2007-01-22 12:37:00,1.64,1.64,1.6398,1.6398,136300000.0
2007-01-22 12:38:00,1.64,1.6401,1.6397,1.6401,136300000.0
2007-01-22 12:39:00,1.6399,1.6403,1.6399,1.6401,136300000.0
2007-01-22 12:40:00,1.6402,1.6403,1.6401,1.6403,136300000.0
2007-01-22 12:41:00,1.6402,1.6402,1.64,1.6402,136300000.0
2007-01-22 12:42:00,1.6401,1.6403,1.64,1.6402,136300000.0
2007-01-22 12:43:00,1.64,1.64,1.6398,1.64,136300000.0
2007-01-22 12:44:00,1.6398,1.64,1.6398,1.6398,136300000.0
2007-01-22 12:45:00,1.64,1.64,1.6392,1.6394,136300000.0
2007-01-22 12:46:00,1.6396,1.6396,1.6394,1.6396,136300000.0
2007-01-22 12:47:00,1.6397,1.6397,1.6394,1.6395,136300000.0
2007-01-22 12:48:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-01-22 12:49:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2007-01-22 12:50:00,1.6396,1.6399,1.6395,1.6399,136300000.0
2007-01-22 12:51:00,1.6397,1.64,1.6397,1.64,136300000.0
2007-01-22 12:52:00,1.6397,1.64,1.6397,1.6398,136300000.0
2007-01-22 12:53:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-01-22 12:54:00,1.6398,1.6398,1.6396,1.6397,136300000.0
2007-01-22 12:55:00,1.6399,1.6402,1.6397,1.6399,136300000.0
2007-01-22 12:56:00,1.6397,1.6399,1.6395,1.6395,136300000.0
2007-01-22 12:57:00,1.6397,1.64,1.6395,1.6397,136300000.0
2007-01-22 12:58:00,1.6399,1.6399,1.6395,1.6395,136300000.0
2007-01-22 12:59:00,1.6394,1.6394,1.6388,1.639,136300000.0
2007-01-22 13:00:00,1.6392,1.6394,1.6389,1.6389,136300000.0
2007-01-22 13:01:00,1.6391,1.6391,1.6382,1.6382,136300000.0
2007-01-22 13:02:00,1.6381,1.6386,1.6381,1.6383,136300000.0
2007-01-22 13:03:00,1.6381,1.6383,1.6372,1.6373,136300000.0
2007-01-22 13:04:00,1.6372,1.638,1.6372,1.638,136300000.0
2007-01-22 13:05:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2007-01-22 13:06:00,1.6382,1.6383,1.6378,1.6378,136300000.0
2007-01-22 13:07:00,1.6379,1.6379,1.6377,1.6379,136300000.0
2007-01-22 13:08:00,1.638,1.6382,1.6379,1.638,136300000.0
2007-01-22 13:09:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2007-01-22 13:10:00,1.6382,1.6383,1.638,1.6381,136300000.0
2007-01-22 13:11:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-01-22 13:12:00,1.6382,1.6382,1.638,1.638,136300000.0
2007-01-22 13:13:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2007-01-22 13:14:00,1.638,1.638,1.6378,1.6379,136300000.0
2007-01-22 13:15:00,1.638,1.6381,1.6378,1.638,136300000.0
2007-01-22 13:16:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2007-01-22 13:17:00,1.638,1.638,1.6378,1.638,136300000.0
2007-01-22 13:18:00,1.6382,1.6382,1.6376,1.6377,136300000.0
2007-01-22 13:19:00,1.6376,1.6376,1.6374,1.6374,136300000.0
2007-01-22 13:20:00,1.6373,1.6377,1.6372,1.6374,136300000.0
2007-01-22 13:21:00,1.6372,1.6376,1.637,1.637,136300000.0
2007-01-22 13:22:00,1.6372,1.6372,1.6369,1.6369,136300000.0
2007-01-22 13:23:00,1.637,1.6373,1.637,1.6373,136300000.0
2007-01-22 13:24:00,1.6375,1.6379,1.6375,1.6376,136300000.0
2007-01-22 13:25:00,1.6377,1.6377,1.6375,1.6377,136300000.0
2007-01-22 13:26:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-01-22 13:27:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-01-22 13:28:00,1.6372,1.6374,1.6371,1.6372,136300000.0
2007-01-22 13:29:00,1.6375,1.6375,1.6372,1.6372,136300000.0
2007-01-22 13:30:00,1.6371,1.6373,1.6371,1.6372,136300000.0
2007-01-22 13:31:00,1.6371,1.6374,1.6371,1.6372,136300000.0
2007-01-22 13:32:00,1.6369,1.6372,1.6368,1.637,136300000.0
2007-01-22 13:33:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2007-01-22 13:34:00,1.6369,1.6373,1.6366,1.6366,136300000.0
2007-01-22 13:35:00,1.6367,1.6372,1.6366,1.637,136300000.0
2007-01-22 13:36:00,1.6368,1.637,1.6368,1.637,136300000.0
2007-01-22 13:37:00,1.6368,1.6371,1.6368,1.6368,136300000.0
2007-01-22 13:38:00,1.6367,1.6371,1.6367,1.6369,136300000.0
2007-01-22 13:39:00,1.6368,1.6371,1.6368,1.637,136300000.0
2007-01-22 13:40:00,1.6368,1.6372,1.6367,1.6368,136300000.0
2007-01-22 13:41:00,1.6371,1.6371,1.6368,1.6368,136300000.0
2007-01-22 13:42:00,1.6369,1.6369,1.6367,1.6367,136300000.0
2007-01-22 13:43:00,1.6369,1.6372,1.6367,1.637,136300000.0
2007-01-22 13:44:00,1.6369,1.6371,1.6365,1.6369,136300000.0
2007-01-22 13:45:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-01-22 13:46:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-01-22 13:47:00,1.6365,1.6366,1.6364,1.6364,136300000.0
2007-01-22 13:48:00,1.6366,1.6366,1.6362,1.6365,136300000.0
2007-01-22 13:49:00,1.6363,1.6365,1.6362,1.6363,136300000.0
2007-01-22 13:50:00,1.6362,1.6367,1.6362,1.6367,136300000.0
2007-01-22 13:51:00,1.6369,1.6375,1.6367,1.6373,136300000.0
2007-01-22 13:52:00,1.6371,1.6375,1.6369,1.6375,136300000.0
2007-01-22 13:53:00,1.6376,1.6377,1.6371,1.6373,136300000.0
2007-01-22 13:54:00,1.6374,1.6376,1.6372,1.6375,136300000.0
2007-01-22 13:55:00,1.6372,1.6375,1.6372,1.6375,136300000.0
2007-01-22 13:56:00,1.6374,1.6376,1.6374,1.6374,136300000.0
2007-01-22 13:57:00,1.6373,1.6376,1.6372,1.6374,136300000.0
2007-01-22 13:58:00,1.6373,1.6376,1.637,1.6371,136300000.0
2007-01-22 13:59:00,1.6373,1.6373,1.6368,1.6369,136300000.0
2007-01-22 14:00:00,1.637,1.637,1.6367,1.637,136300000.0
2007-01-22 14:01:00,1.6369,1.637,1.6369,1.6369,136300000.0
2007-01-22 14:02:00,1.637,1.637,1.6366,1.6368,136300000.0
2007-01-22 14:03:00,1.637,1.6372,1.637,1.637,136300000.0
2007-01-22 14:05:00,1.6369,1.6371,1.6369,1.637,136300000.0
2007-01-22 14:06:00,1.6371,1.6371,1.637,1.6371,136300000.0
2007-01-22 14:07:00,1.637,1.6371,1.637,1.637,136300000.0
2007-01-22 14:08:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2007-01-22 14:09:00,1.6371,1.6373,1.6369,1.6373,136300000.0
2007-01-22 14:10:00,1.6371,1.6373,1.6371,1.6373,136300000.0
2007-01-22 14:12:00,1.6375,1.6378,1.6374,1.6377,136300000.0
2007-01-22 14:13:00,1.6376,1.6377,1.6374,1.6376,136300000.0
2007-01-22 14:14:00,1.6374,1.6378,1.6373,1.6376,136300000.0
2007-01-22 14:15:00,1.6374,1.6376,1.6374,1.6376,136300000.0
2007-01-22 14:16:00,1.6374,1.6376,1.6374,1.6376,136300000.0
2007-01-22 14:17:00,1.6374,1.6377,1.6374,1.6376,136300000.0
2007-01-22 14:18:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2007-01-22 14:19:00,1.6377,1.6377,1.6374,1.6376,136300000.0
2007-01-22 14:20:00,1.6374,1.6377,1.6374,1.6377,136300000.0
2007-01-22 14:21:00,1.6378,1.6383,1.6376,1.6376,136300000.0
2007-01-22 14:22:00,1.6375,1.6376,1.6374,1.6376,136300000.0
2007-01-22 14:24:00,1.6378,1.638,1.6376,1.6378,136300000.0
2007-01-22 14:25:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-01-22 14:27:00,1.6377,1.6378,1.6376,1.6378,136300000.0
2007-01-22 14:28:00,1.638,1.638,1.6378,1.638,136300000.0
2007-01-22 14:29:00,1.6378,1.638,1.6378,1.638,136300000.0
2007-01-22 14:30:00,1.6378,1.6383,1.6378,1.638,136300000.0
2007-01-22 14:31:00,1.6378,1.638,1.6378,1.638,136300000.0
2007-01-22 14:32:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2007-01-22 14:33:00,1.6382,1.6385,1.6381,1.6385,136300000.0
2007-01-22 14:34:00,1.6383,1.6383,1.6378,1.6378,136300000.0
2007-01-22 14:35:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2007-01-22 14:37:00,1.6381,1.6383,1.6379,1.6381,136300000.0
2007-01-22 14:38:00,1.6379,1.6383,1.6379,1.6381,136300000.0
2007-01-22 14:39:00,1.6383,1.6383,1.6381,1.6381,136300000.0
2007-01-22 14:40:00,1.6383,1.6386,1.6383,1.6384,136300000.0
2007-01-22 14:41:00,1.6385,1.6387,1.6381,1.6383,136300000.0
2007-01-22 14:42:00,1.6381,1.6384,1.6379,1.6384,136300000.0
2007-01-22 14:43:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-01-22 14:44:00,1.6384,1.6388,1.6384,1.6386,136300000.0
2007-01-22 14:45:00,1.6384,1.6388,1.6383,1.6386,136300000.0
2007-01-22 14:46:00,1.6388,1.6388,1.6386,1.6388,136300000.0
2007-01-22 14:47:00,1.6386,1.6388,1.6382,1.6386,136300000.0
2007-01-22 14:48:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-01-22 14:49:00,1.6383,1.6388,1.6382,1.6388,136300000.0
2007-01-22 14:50:00,1.6386,1.6388,1.6386,1.6386,136300000.0
2007-01-22 14:51:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-01-22 14:52:00,1.6386,1.6388,1.6386,1.6386,136300000.0
2007-01-22 14:53:00,1.6384,1.6388,1.6382,1.6386,136300000.0
2007-01-22 14:54:00,1.6387,1.6388,1.6386,1.6386,136300000.0
2007-01-22 14:55:00,1.6388,1.6388,1.6386,1.6388,136300000.0
2007-01-22 14:56:00,1.6386,1.6388,1.6383,1.6386,136300000.0
2007-01-22 14:57:00,1.6388,1.639,1.6388,1.639,136300000.0
2007-01-22 14:58:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-01-22 14:59:00,1.639,1.6391,1.6389,1.6391,136300000.0
2007-01-22 15:00:00,1.6392,1.6392,1.6388,1.6391,136300000.0
2007-01-22 15:01:00,1.6388,1.6389,1.6386,1.6386,136300000.0
2007-01-22 15:02:00,1.6384,1.6386,1.6384,1.6386,136300000.0
2007-01-22 15:03:00,1.6384,1.6388,1.6384,1.6386,136300000.0
2007-01-22 15:04:00,1.6388,1.639,1.6386,1.6387,136300000.0
2007-01-22 15:05:00,1.6389,1.6391,1.6386,1.6389,136300000.0
2007-01-22 15:06:00,1.6388,1.6389,1.6386,1.6388,136300000.0
2007-01-22 15:07:00,1.6389,1.6389,1.6383,1.6385,136300000.0
2007-01-22 15:08:00,1.6388,1.6388,1.6385,1.6385,136300000.0
2007-01-22 15:09:00,1.6386,1.6388,1.6386,1.6386,136300000.0
2007-01-22 15:10:00,1.6384,1.6386,1.6382,1.6384,136300000.0
2007-01-22 15:11:00,1.6386,1.6386,1.6382,1.6384,136300000.0
2007-01-22 15:12:00,1.6381,1.6383,1.6379,1.6383,136300000.0
2007-01-22 15:13:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2007-01-22 15:14:00,1.6385,1.639,1.638,1.6383,136300000.0
2007-01-22 15:15:00,1.6386,1.6387,1.6383,1.6383,136300000.0
2007-01-22 15:16:00,1.6381,1.6385,1.6381,1.6385,136300000.0
2007-01-22 15:17:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-01-22 15:18:00,1.6382,1.6385,1.6381,1.6384,136300000.0
2007-01-22 15:19:00,1.6385,1.6388,1.6384,1.6388,136300000.0
2007-01-22 15:20:00,1.6386,1.6388,1.6384,1.6388,136300000.0
2007-01-22 15:21:00,1.6386,1.639,1.6385,1.6388,136300000.0
2007-01-22 15:22:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2007-01-22 15:23:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-01-22 15:24:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-01-22 15:25:00,1.6386,1.6386,1.6384,1.6384,136300000.0
2007-01-22 15:26:00,1.6381,1.6383,1.6378,1.6383,136300000.0
2007-01-22 15:27:00,1.6382,1.6382,1.638,1.638,136300000.0
2007-01-22 15:28:00,1.6378,1.6381,1.6378,1.638,136300000.0
2007-01-22 15:30:00,1.6381,1.6386,1.6381,1.6385,136300000.0
2007-01-22 15:31:00,1.6384,1.6384,1.6381,1.6381,136300000.0
2007-01-22 15:33:00,1.638,1.6384,1.638,1.6381,136300000.0
2007-01-22 15:34:00,1.6384,1.6385,1.6381,1.6381,136300000.0
2007-01-22 15:35:00,1.6384,1.6386,1.6382,1.6384,136300000.0
2007-01-22 15:36:00,1.6382,1.6385,1.638,1.6383,136300000.0
2007-01-22 15:37:00,1.6385,1.6386,1.6383,1.6385,136300000.0
2007-01-22 15:38:00,1.6383,1.6385,1.638,1.6383,136300000.0
2007-01-22 15:39:00,1.6381,1.6383,1.6381,1.6381,136300000.0
2007-01-22 15:40:00,1.6382,1.6385,1.6382,1.6385,136300000.0
2007-01-22 15:41:00,1.6384,1.6385,1.6384,1.6384,136300000.0
2007-01-22 15:42:00,1.6381,1.6387,1.6381,1.6386,136300000.0
2007-01-22 15:43:00,1.6387,1.6389,1.6386,1.6386,136300000.0
2007-01-22 15:44:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-01-22 15:45:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-01-22 15:46:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-01-22 15:47:00,1.6387,1.6389,1.6384,1.6384,136300000.0
2007-01-22 15:49:00,1.6386,1.6386,1.6384,1.6384,136300000.0
2007-01-22 15:50:00,1.6386,1.6386,1.6384,1.6384,136300000.0
2007-01-22 15:51:00,1.6383,1.6384,1.6383,1.6383,136300000.0
2007-01-22 15:52:00,1.6384,1.6384,1.6381,1.6384,136300000.0
2007-01-22 15:53:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-01-22 15:54:00,1.6383,1.6386,1.6383,1.6383,136300000.0
2007-01-22 15:55:00,1.6384,1.6386,1.6383,1.6386,136300000.0
2007-01-22 15:56:00,1.6387,1.6389,1.6386,1.6389,136300000.0
2007-01-22 15:57:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-01-22 15:58:00,1.639,1.6391,1.6388,1.6391,136300000.0
2007-01-22 15:59:00,1.6389,1.6391,1.6388,1.6388,136300000.0
2007-01-22 16:00:00,1.6389,1.6389,1.6386,1.6388,136300000.0
2007-01-22 16:01:00,1.639,1.639,1.6388,1.6389,136300000.0
2007-01-22 16:02:00,1.6388,1.6388,1.6386,1.6388,136300000.0
2007-01-22 16:03:00,1.6386,1.639,1.6386,1.6388,136300000.0
2007-01-22 16:04:00,1.639,1.639,1.6386,1.6389,136300000.0
2007-01-22 16:05:00,1.6387,1.6389,1.6383,1.6385,136300000.0
2007-01-22 16:06:00,1.6387,1.6389,1.6385,1.6388,136300000.0
2007-01-22 16:07:00,1.6387,1.639,1.6383,1.6383,136300000.0
2007-01-22 16:08:00,1.6381,1.6387,1.6381,1.6387,136300000.0
2007-01-22 16:09:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-01-22 16:10:00,1.6387,1.639,1.6385,1.6387,136300000.0
2007-01-22 16:11:00,1.6386,1.6387,1.6382,1.6383,136300000.0
2007-01-22 16:12:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-01-22 16:13:00,1.6383,1.6387,1.6383,1.6387,136300000.0
2007-01-22 16:14:00,1.6386,1.639,1.6386,1.639,136300000.0
2007-01-22 16:15:00,1.6388,1.639,1.6387,1.6388,136300000.0
2007-01-22 16:16:00,1.6389,1.6389,1.6387,1.6387,136300000.0
2007-01-22 16:17:00,1.6388,1.6388,1.6385,1.6385,136300000.0
2007-01-22 16:18:00,1.6387,1.6389,1.6387,1.6389,136300000.0
2007-01-22 16:19:00,1.6387,1.6389,1.6385,1.6385,136300000.0
2007-01-22 16:22:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-01-22 16:23:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-01-22 16:24:00,1.6384,1.6388,1.6384,1.6388,136300000.0
2007-01-22 16:25:00,1.6389,1.6389,1.6385,1.6385,136300000.0
2007-01-22 16:26:00,1.6388,1.6391,1.6388,1.6389,136300000.0
2007-01-22 16:27:00,1.6391,1.6391,1.6387,1.6388,136300000.0
2007-01-22 16:28:00,1.6387,1.639,1.6387,1.6388,136300000.0
2007-01-22 16:29:00,1.639,1.639,1.6387,1.6388,136300000.0
2007-01-22 16:30:00,1.639,1.6391,1.6388,1.6391,136300000.0
2007-01-22 16:31:00,1.639,1.639,1.639,1.639,136300000.0
2007-01-22 16:32:00,1.6388,1.6392,1.6388,1.6392,136300000.0
2007-01-22 16:33:00,1.639,1.639,1.6388,1.6388,136300000.0
2007-01-22 16:34:00,1.6386,1.639,1.6386,1.6388,136300000.0
2007-01-22 16:35:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2007-01-22 16:37:00,1.6389,1.639,1.6388,1.639,136300000.0
2007-01-22 16:38:00,1.6389,1.6394,1.6388,1.6391,136300000.0
2007-01-22 16:39:00,1.6393,1.6399,1.6392,1.6395,136300000.0
2007-01-22 16:40:00,1.6393,1.6397,1.6393,1.6397,136300000.0
2007-01-22 16:41:00,1.6395,1.64,1.6393,1.6396,136300000.0
2007-01-22 16:42:00,1.6394,1.6395,1.639,1.6394,136300000.0
2007-01-22 16:43:00,1.6393,1.6395,1.6393,1.6393,136300000.0
2007-01-22 16:44:00,1.6394,1.6398,1.6394,1.6398,136300000.0
2007-01-22 16:45:00,1.6399,1.6399,1.6394,1.6395,136300000.0
2007-01-22 16:46:00,1.6394,1.6399,1.6393,1.6398,136300000.0
2007-01-22 16:47:00,1.6399,1.6399,1.6395,1.6395,136300000.0
2007-01-22 16:48:00,1.6396,1.6397,1.6395,1.6395,136300000.0
2007-01-22 16:49:00,1.6394,1.6397,1.6394,1.6397,136300000.0
2007-01-22 16:50:00,1.6399,1.6401,1.6395,1.6397,136300000.0
2007-01-22 16:51:00,1.6398,1.6398,1.6396,1.6398,136300000.0
2007-01-22 16:52:00,1.6399,1.64,1.6398,1.6399,136300000.0
2007-01-22 16:53:00,1.6398,1.6404,1.6396,1.6403,136300000.0
2007-01-22 16:54:00,1.6404,1.6404,1.6399,1.6401,136300000.0
2007-01-22 16:55:00,1.6402,1.6406,1.6399,1.6406,136300000.0
2007-01-22 16:56:00,1.6404,1.6405,1.6402,1.6404,136300000.0
2007-01-22 16:57:00,1.6406,1.6411,1.6404,1.6411,136300000.0
2007-01-22 16:58:00,1.6413,1.6413,1.6404,1.6407,136300000.0
2007-01-22 16:59:00,1.6408,1.6408,1.6403,1.6407,136300000.0
2007-01-22 17:00:00,1.6405,1.6408,1.6403,1.6405,136300000.0
2007-01-22 17:01:00,1.6407,1.6407,1.6403,1.6403,136300000.0
2007-01-22 17:02:00,1.6401,1.6407,1.6401,1.6406,136300000.0
2007-01-22 17:03:00,1.6408,1.6408,1.6402,1.6402,136300000.0
2007-01-22 17:04:00,1.6405,1.6412,1.6402,1.641,136300000.0
2007-01-22 17:05:00,1.6409,1.6412,1.6407,1.641,136300000.0
2007-01-22 17:06:00,1.6409,1.6409,1.6403,1.6406,136300000.0
2007-01-22 17:07:00,1.6404,1.6408,1.6404,1.6408,136300000.0
2007-01-22 17:08:00,1.6406,1.641,1.6405,1.6406,136300000.0
2007-01-22 17:09:00,1.6407,1.6408,1.6403,1.6406,136300000.0
2007-01-22 17:10:00,1.6408,1.641,1.6404,1.6408,136300000.0
2007-01-22 17:11:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-01-22 17:12:00,1.6404,1.641,1.6404,1.641,136300000.0
2007-01-22 17:13:00,1.6409,1.6409,1.6407,1.6409,136300000.0
2007-01-22 17:14:00,1.6407,1.6408,1.6405,1.6408,136300000.0
2007-01-22 17:15:00,1.641,1.641,1.6406,1.6407,136300000.0
2007-01-22 17:16:00,1.641,1.641,1.6408,1.6408,136300000.0
2007-01-22 17:17:00,1.641,1.641,1.6406,1.6406,136300000.0
2007-01-22 17:18:00,1.6408,1.6411,1.6407,1.6408,136300000.0
2007-01-22 17:19:00,1.6406,1.641,1.6406,1.6406,136300000.0
2007-01-22 17:20:00,1.6408,1.641,1.6406,1.6409,136300000.0
2007-01-22 17:21:00,1.6408,1.6409,1.6407,1.6409,136300000.0
2007-01-22 17:22:00,1.6411,1.6414,1.6411,1.6413,136300000.0
2007-01-22 17:23:00,1.6411,1.6417,1.6411,1.6413,136300000.0
2007-01-22 17:24:00,1.6409,1.6411,1.6409,1.641,136300000.0
2007-01-22 17:25:00,1.6409,1.641,1.6409,1.6409,136300000.0
2007-01-22 17:26:00,1.641,1.6411,1.6406,1.641,136300000.0
2007-01-22 17:27:00,1.6407,1.6407,1.6406,1.6406,136300000.0
2007-01-22 17:28:00,1.6407,1.6407,1.6404,1.6404,136300000.0
2007-01-22 17:30:00,1.6403,1.6405,1.64,1.6405,136300000.0
2007-01-22 17:31:00,1.6406,1.6406,1.6402,1.6405,136300000.0
2007-01-22 17:32:00,1.6404,1.6406,1.6404,1.6404,136300000.0
2007-01-22 17:33:00,1.6405,1.6405,1.6404,1.6404,136300000.0
2007-01-22 17:34:00,1.6406,1.6408,1.6404,1.6405,136300000.0
2007-01-22 17:35:00,1.6407,1.6408,1.6405,1.6407,136300000.0
2007-01-22 17:36:00,1.6405,1.6408,1.6404,1.6406,136300000.0
2007-01-22 17:39:00,1.6404,1.6406,1.6404,1.6404,136300000.0
2007-01-22 17:40:00,1.6406,1.6406,1.6404,1.6406,136300000.0
2007-01-22 17:42:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-22 17:43:00,1.6405,1.6405,1.6404,1.6405,136300000.0
2007-01-22 17:44:00,1.6404,1.6404,1.6402,1.6404,136300000.0
2007-01-22 17:45:00,1.6406,1.6406,1.6401,1.6404,136300000.0
2007-01-22 17:46:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2007-01-22 17:47:00,1.6404,1.6408,1.6404,1.6406,136300000.0
2007-01-22 17:48:00,1.6408,1.641,1.6406,1.6408,136300000.0
2007-01-22 17:49:00,1.641,1.641,1.6406,1.6406,136300000.0
2007-01-22 17:50:00,1.6408,1.6409,1.6406,1.6408,136300000.0
2007-01-22 17:51:00,1.6407,1.6408,1.6407,1.6408,136300000.0
2007-01-22 17:52:00,1.6407,1.6411,1.6407,1.6411,136300000.0
2007-01-22 17:53:00,1.641,1.6411,1.6405,1.6407,136300000.0
2007-01-22 17:54:00,1.6408,1.641,1.6407,1.641,136300000.0
2007-01-22 17:55:00,1.6409,1.641,1.6409,1.6409,136300000.0
2007-01-22 17:56:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2007-01-22 17:57:00,1.6408,1.6408,1.6405,1.6408,136300000.0
2007-01-22 17:58:00,1.6406,1.6408,1.6406,1.6407,136300000.0
2007-01-22 17:59:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-01-22 18:00:00,1.6407,1.6407,1.6404,1.6405,136300000.0
2007-01-22 18:01:00,1.6403,1.6407,1.6403,1.6405,136300000.0
2007-01-22 18:02:00,1.6404,1.6405,1.6402,1.6404,136300000.0
2007-01-22 18:03:00,1.6405,1.6408,1.6405,1.6405,136300000.0
2007-01-22 18:04:00,1.6406,1.6406,1.6405,1.6405,136300000.0
2007-01-22 18:06:00,1.6406,1.6407,1.6405,1.6407,136300000.0
2007-01-22 18:08:00,1.6405,1.6405,1.6405,1.6405,136300000.0
2007-01-22 18:09:00,1.6403,1.6405,1.6403,1.6405,136300000.0
2007-01-22 18:10:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-01-22 18:11:00,1.6408,1.6409,1.6406,1.6407,136300000.0
2007-01-22 18:12:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2007-01-22 18:13:00,1.6406,1.6407,1.6406,1.6406,136300000.0
2007-01-22 18:14:00,1.6407,1.6407,1.6406,1.6406,136300000.0
2007-01-22 18:15:00,1.6405,1.6407,1.6405,1.6407,136300000.0
2007-01-22 18:16:00,1.6409,1.6411,1.6407,1.6408,136300000.0
2007-01-22 18:17:00,1.6409,1.641,1.6409,1.641,136300000.0
2007-01-22 18:18:00,1.6411,1.6414,1.641,1.641,136300000.0
2007-01-22 18:19:00,1.6411,1.6414,1.641,1.6412,136300000.0
2007-01-22 18:20:00,1.6413,1.6413,1.641,1.6412,136300000.0
2007-01-22 18:21:00,1.641,1.6412,1.641,1.641,136300000.0
2007-01-22 18:23:00,1.6411,1.6412,1.6411,1.6412,136300000.0
2007-01-22 18:24:00,1.6414,1.6414,1.6412,1.6413,136300000.0
2007-01-22 18:25:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-22 18:26:00,1.6413,1.6414,1.6411,1.6414,136300000.0
2007-01-22 18:27:00,1.6412,1.6414,1.6412,1.6414,136300000.0
2007-01-22 18:29:00,1.6415,1.6419,1.6415,1.6417,136300000.0
2007-01-22 18:30:00,1.6419,1.6421,1.6417,1.6419,136300000.0
2007-01-22 18:31:00,1.6418,1.6419,1.6418,1.6418,136300000.0
2007-01-22 18:32:00,1.6417,1.6421,1.6417,1.6421,136300000.0
2007-01-22 18:33:00,1.642,1.6421,1.6418,1.6418,136300000.0
2007-01-22 18:34:00,1.6419,1.6419,1.6416,1.6416,136300000.0
2007-01-22 18:35:00,1.6419,1.642,1.6418,1.6418,136300000.0
2007-01-22 18:36:00,1.6419,1.6419,1.6418,1.6419,136300000.0
2007-01-22 18:37:00,1.6418,1.6419,1.6416,1.6419,136300000.0
2007-01-22 18:38:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-22 18:39:00,1.6421,1.6421,1.6418,1.6419,136300000.0
2007-01-22 18:40:00,1.6421,1.6424,1.642,1.642,136300000.0
2007-01-22 18:41:00,1.6419,1.6421,1.6419,1.6419,136300000.0
2007-01-22 18:42:00,1.642,1.642,1.6415,1.6419,136300000.0
2007-01-22 18:43:00,1.642,1.642,1.6416,1.6416,136300000.0
2007-01-22 18:44:00,1.6418,1.6418,1.6415,1.6417,136300000.0
2007-01-22 18:45:00,1.6416,1.6418,1.6414,1.6417,136300000.0
2007-01-22 18:46:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-22 18:48:00,1.6413,1.6416,1.6413,1.6416,136300000.0
2007-01-22 18:49:00,1.6414,1.6417,1.6413,1.6417,136300000.0
2007-01-22 18:50:00,1.6416,1.6416,1.6414,1.6416,136300000.0
2007-01-22 18:51:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-01-22 18:52:00,1.6415,1.6418,1.6415,1.6418,136300000.0
2007-01-22 18:53:00,1.6417,1.6419,1.6417,1.6418,136300000.0
2007-01-22 18:54:00,1.6417,1.6417,1.6416,1.6416,136300000.0
2007-01-22 18:55:00,1.6417,1.6419,1.6417,1.6419,136300000.0
2007-01-22 18:56:00,1.6418,1.6419,1.6418,1.6418,136300000.0
2007-01-22 18:57:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 18:58:00,1.6418,1.6421,1.6416,1.6418,136300000.0
2007-01-22 18:59:00,1.6422,1.6424,1.642,1.6421,136300000.0
2007-01-22 19:00:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-22 19:01:00,1.642,1.642,1.642,1.642,136300000.0
2007-01-22 19:02:00,1.6421,1.6421,1.642,1.642,136300000.0
2007-01-22 19:03:00,1.6421,1.6421,1.6418,1.642,136300000.0
2007-01-22 19:04:00,1.6421,1.6421,1.642,1.6421,136300000.0
2007-01-22 19:05:00,1.6422,1.6422,1.6418,1.6421,136300000.0
2007-01-22 19:06:00,1.642,1.6421,1.6418,1.6418,136300000.0
2007-01-22 19:07:00,1.6417,1.6418,1.6417,1.6418,136300000.0
2007-01-22 19:08:00,1.6417,1.6418,1.6416,1.6417,136300000.0
2007-01-22 19:09:00,1.6416,1.6416,1.6415,1.6416,136300000.0
2007-01-22 19:10:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-01-22 19:11:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-01-22 19:12:00,1.6418,1.6419,1.6417,1.6417,136300000.0
2007-01-22 19:13:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-22 19:14:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-22 19:15:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-22 19:17:00,1.6416,1.6418,1.6416,1.6418,136300000.0
2007-01-22 19:18:00,1.6416,1.6419,1.6415,1.6417,136300000.0
2007-01-22 19:19:00,1.6415,1.6417,1.6415,1.6416,136300000.0
2007-01-22 19:20:00,1.6415,1.6417,1.6415,1.6416,136300000.0
2007-01-22 19:21:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-22 19:22:00,1.6416,1.6417,1.6416,1.6416,136300000.0
2007-01-22 19:23:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-22 19:27:00,1.6416,1.6416,1.6413,1.6414,136300000.0
2007-01-22 19:28:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-22 19:30:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-22 19:31:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2007-01-22 19:32:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-22 19:33:00,1.6417,1.6417,1.6416,1.6416,136300000.0
2007-01-22 19:34:00,1.6415,1.6416,1.6414,1.6416,136300000.0
2007-01-22 19:35:00,1.6418,1.6418,1.6415,1.6415,136300000.0
2007-01-22 19:36:00,1.6413,1.6418,1.6413,1.6418,136300000.0
2007-01-22 19:37:00,1.6416,1.6418,1.6415,1.6415,136300000.0
2007-01-22 19:38:00,1.6417,1.6417,1.6414,1.6417,136300000.0
2007-01-22 19:39:00,1.6415,1.6417,1.6415,1.6416,136300000.0
2007-01-22 19:40:00,1.6418,1.6421,1.6418,1.6418,136300000.0
2007-01-22 19:41:00,1.6417,1.6417,1.6415,1.6415,136300000.0
2007-01-22 19:42:00,1.6416,1.6416,1.6412,1.6413,136300000.0
2007-01-22 19:43:00,1.6414,1.6416,1.6414,1.6414,136300000.0
2007-01-22 19:44:00,1.6416,1.6416,1.6413,1.6415,136300000.0
2007-01-22 19:45:00,1.6413,1.6415,1.6412,1.6412,136300000.0
2007-01-22 19:46:00,1.6413,1.6416,1.6413,1.6416,136300000.0
2007-01-22 19:47:00,1.6415,1.6416,1.6412,1.6413,136300000.0
2007-01-22 19:49:00,1.6412,1.6413,1.6412,1.6413,136300000.0
2007-01-22 19:50:00,1.6412,1.6414,1.6412,1.6412,136300000.0
2007-01-22 19:51:00,1.6416,1.6421,1.6416,1.6421,136300000.0
2007-01-22 19:52:00,1.6419,1.6422,1.6417,1.6418,136300000.0
2007-01-22 19:53:00,1.6417,1.6423,1.6417,1.6422,136300000.0
2007-01-22 19:54:00,1.6423,1.6425,1.6422,1.6422,136300000.0
2007-01-22 19:55:00,1.6421,1.6422,1.6419,1.6421,136300000.0
2007-01-22 19:56:00,1.642,1.6422,1.6419,1.6421,136300000.0
2007-01-22 19:57:00,1.6419,1.6423,1.6419,1.6422,136300000.0
2007-01-22 19:58:00,1.642,1.6422,1.642,1.6422,136300000.0
2007-01-22 19:59:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-22 20:00:00,1.642,1.642,1.6417,1.6418,136300000.0
2007-01-22 20:01:00,1.6417,1.642,1.6416,1.6419,136300000.0
2007-01-22 20:02:00,1.642,1.642,1.6418,1.642,136300000.0
2007-01-22 20:03:00,1.6419,1.6419,1.6418,1.6418,136300000.0
2007-01-22 20:04:00,1.6416,1.6417,1.6414,1.6416,136300000.0
2007-01-22 20:05:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-22 20:06:00,1.6415,1.6416,1.6415,1.6415,136300000.0
2007-01-22 20:07:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2007-01-22 20:08:00,1.6412,1.6414,1.6412,1.6414,136300000.0
2007-01-22 20:10:00,1.6415,1.6416,1.6414,1.6415,136300000.0
2007-01-22 20:12:00,1.6416,1.6417,1.6415,1.6415,136300000.0
2007-01-22 20:13:00,1.6416,1.6418,1.6416,1.6418,136300000.0
2007-01-22 20:14:00,1.6419,1.6422,1.6418,1.6421,136300000.0
2007-01-22 20:15:00,1.6419,1.6422,1.6419,1.6422,136300000.0
2007-01-22 20:16:00,1.6421,1.6422,1.642,1.6422,136300000.0
2007-01-22 20:17:00,1.6421,1.6421,1.642,1.6421,136300000.0
2007-01-22 20:18:00,1.642,1.6422,1.642,1.6421,136300000.0
2007-01-22 20:19:00,1.6423,1.6423,1.642,1.642,136300000.0
2007-01-22 20:20:00,1.6421,1.6424,1.642,1.6422,136300000.0
2007-01-22 20:21:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-22 20:25:00,1.6419,1.6419,1.6418,1.6418,136300000.0
2007-01-22 20:27:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 20:28:00,1.6418,1.642,1.6418,1.6418,136300000.0
2007-01-22 20:29:00,1.642,1.642,1.6418,1.6418,136300000.0
2007-01-22 20:30:00,1.6417,1.6417,1.6416,1.6417,136300000.0
2007-01-22 20:31:00,1.6416,1.6418,1.6416,1.6418,136300000.0
2007-01-22 20:32:00,1.6417,1.6418,1.6417,1.6418,136300000.0
2007-01-22 20:33:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-01-22 20:34:00,1.6418,1.6418,1.6416,1.6416,136300000.0
2007-01-22 20:35:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-22 20:36:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 20:37:00,1.6418,1.6419,1.6418,1.6418,136300000.0
2007-01-22 20:38:00,1.6419,1.6419,1.6418,1.6418,136300000.0
2007-01-22 20:39:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-01-22 20:40:00,1.6418,1.6418,1.6418,1.6418,136300000.0
2007-01-22 20:42:00,1.6419,1.6419,1.6417,1.6418,136300000.0
2007-01-22 20:43:00,1.6419,1.642,1.6419,1.642,136300000.0
2007-01-22 20:44:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-01-22 20:45:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-22 20:46:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 20:47:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-22 20:49:00,1.642,1.6421,1.6419,1.6419,136300000.0
2007-01-22 20:50:00,1.6421,1.6423,1.6419,1.6422,136300000.0
2007-01-22 20:51:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-01-22 20:52:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-22 20:53:00,1.6422,1.6423,1.642,1.642,136300000.0
2007-01-22 20:54:00,1.6422,1.6422,1.6419,1.642,136300000.0
2007-01-22 20:55:00,1.6419,1.6421,1.6419,1.642,136300000.0
2007-01-22 20:56:00,1.6419,1.6422,1.6419,1.6421,136300000.0
2007-01-22 20:57:00,1.642,1.6422,1.6419,1.6419,136300000.0
2007-01-22 20:58:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-22 20:59:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2007-01-22 21:00:00,1.642,1.6421,1.6419,1.6419,136300000.0
2007-01-22 21:01:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-22 21:02:00,1.6417,1.6421,1.6417,1.6419,136300000.0
2007-01-22 21:03:00,1.6418,1.6421,1.6418,1.6421,136300000.0
2007-01-22 21:04:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 21:05:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-22 21:06:00,1.6419,1.6419,1.6417,1.6417,136300000.0
2007-01-22 21:07:00,1.6419,1.6419,1.6418,1.6419,136300000.0
2007-01-22 21:08:00,1.6418,1.6421,1.6416,1.6421,136300000.0
2007-01-22 21:09:00,1.6419,1.6419,1.6418,1.6419,136300000.0
2007-01-22 21:11:00,1.6418,1.6421,1.6418,1.6421,136300000.0
2007-01-22 21:12:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-22 21:13:00,1.6419,1.6419,1.6417,1.6417,136300000.0
2007-01-22 21:14:00,1.6418,1.6421,1.6418,1.6421,136300000.0
2007-01-22 21:15:00,1.6419,1.6421,1.6419,1.6419,136300000.0
2007-01-22 21:16:00,1.6418,1.6419,1.6418,1.6418,136300000.0
2007-01-22 21:17:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-22 21:20:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-22 21:23:00,1.6423,1.6424,1.6422,1.6424,136300000.0
2007-01-22 21:24:00,1.6423,1.6424,1.642,1.6423,136300000.0
2007-01-22 21:25:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-22 21:26:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-22 21:27:00,1.6422,1.6425,1.6422,1.6424,136300000.0
2007-01-22 21:28:00,1.6425,1.643,1.6425,1.6427,136300000.0
2007-01-22 21:29:00,1.6429,1.643,1.6427,1.6429,136300000.0
2007-01-22 21:30:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-22 21:31:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-22 21:32:00,1.643,1.6435,1.643,1.6431,136300000.0
2007-01-22 21:33:00,1.6432,1.6433,1.6431,1.6431,136300000.0
2007-01-22 21:34:00,1.6429,1.643,1.6424,1.6424,136300000.0
2007-01-22 21:35:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-01-22 21:36:00,1.6426,1.6426,1.6424,1.6424,136300000.0
2007-01-22 21:38:00,1.6423,1.6424,1.6418,1.6418,136300000.0
2007-01-22 21:39:00,1.6419,1.642,1.6419,1.642,136300000.0
2007-01-22 21:40:00,1.6419,1.6423,1.6418,1.6423,136300000.0
2007-01-22 21:41:00,1.6421,1.6424,1.642,1.642,136300000.0
2007-01-22 21:42:00,1.6419,1.642,1.6419,1.6419,136300000.0
2007-01-22 21:43:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-22 21:44:00,1.642,1.642,1.6419,1.642,136300000.0
2007-01-22 21:45:00,1.6419,1.642,1.6419,1.642,136300000.0
2007-01-22 21:46:00,1.6419,1.6421,1.6417,1.6421,136300000.0
2007-01-22 21:47:00,1.642,1.6423,1.642,1.6423,136300000.0
2007-01-22 21:48:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-22 21:49:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-01-22 21:50:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-01-22 21:52:00,1.6426,1.6426,1.6425,1.6426,136300000.0
2007-01-22 21:53:00,1.6428,1.6429,1.6428,1.6428,136300000.0
2007-01-22 21:54:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-22 21:57:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2007-01-22 21:58:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-22 22:00:00,1.6426,1.6428,1.6424,1.6428,136300000.0
2007-01-22 22:01:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-01-22 22:02:00,1.6426,1.6428,1.6426,1.6426,136300000.0
2007-01-22 22:05:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-01-22 22:07:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-01-22 22:09:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-22 22:10:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-22 22:11:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2007-01-22 22:12:00,1.6424,1.6426,1.6424,1.6424,136300000.0
2007-01-22 22:13:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2007-01-22 22:14:00,1.6424,1.6426,1.6423,1.6426,136300000.0
2007-01-22 22:15:00,1.6425,1.6427,1.6425,1.6426,136300000.0
2007-01-22 22:16:00,1.6427,1.6427,1.6426,1.6427,136300000.0
2007-01-22 22:17:00,1.6425,1.6427,1.6425,1.6426,136300000.0
2007-01-22 22:18:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-01-22 22:19:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-22 22:20:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-22 22:21:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2007-01-22 22:22:00,1.6424,1.6427,1.6423,1.6425,136300000.0
2007-01-22 22:23:00,1.6424,1.6426,1.6424,1.6424,136300000.0
2007-01-22 22:24:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-22 22:25:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-22 22:26:00,1.6426,1.6426,1.6423,1.6423,136300000.0
2007-01-22 22:27:00,1.6425,1.6425,1.6422,1.6422,136300000.0
2007-01-22 22:28:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-01-22 22:29:00,1.6424,1.643,1.6424,1.6428,136300000.0
2007-01-22 22:30:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-22 22:31:00,1.6427,1.6433,1.6427,1.6433,136300000.0
2007-01-22 22:32:00,1.6435,1.6435,1.6431,1.6433,136300000.0
2007-01-22 22:33:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2007-01-22 22:34:00,1.6436,1.6436,1.6433,1.6435,136300000.0
2007-01-22 22:35:00,1.6433,1.6435,1.6433,1.6435,136300000.0
2007-01-22 22:36:00,1.6437,1.6437,1.6433,1.6433,136300000.0
2007-01-22 22:37:00,1.6436,1.6437,1.6436,1.6437,136300000.0
2007-01-22 22:38:00,1.6436,1.6436,1.6431,1.6435,136300000.0
2007-01-22 22:39:00,1.6433,1.6433,1.6431,1.6431,136300000.0
2007-01-22 22:42:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-22 22:43:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-22 22:44:00,1.6428,1.6428,1.6426,1.6428,136300000.0
2007-01-22 22:45:00,1.643,1.643,1.6428,1.643,136300000.0
2007-01-22 22:46:00,1.6432,1.6432,1.6431,1.6431,136300000.0
2007-01-22 22:48:00,1.643,1.6431,1.643,1.6431,136300000.0
2007-01-22 22:49:00,1.643,1.6433,1.643,1.6433,136300000.0
2007-01-22 22:50:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-22 22:51:00,1.6433,1.6433,1.6433,1.6433,136300000.0
2007-01-22 22:52:00,1.643,1.6431,1.643,1.643,136300000.0
2007-01-22 22:53:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-22 22:54:00,1.6428,1.6432,1.6428,1.6432,136300000.0
2007-01-22 22:55:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-22 22:56:00,1.6431,1.6431,1.6429,1.643,136300000.0
2007-01-22 22:57:00,1.6429,1.6431,1.6429,1.643,136300000.0
2007-01-22 22:58:00,1.6431,1.6438,1.6431,1.6438,136300000.0
2007-01-22 22:59:00,1.6436,1.6441,1.6436,1.6439,136300000.0
2007-01-22 23:00:00,1.6437,1.6439,1.6436,1.6436,136300000.0
2007-01-22 23:01:00,1.6434,1.6437,1.6434,1.6437,136300000.0
2007-01-22 23:02:00,1.6438,1.6439,1.6437,1.6439,136300000.0
2007-01-22 23:03:00,1.6438,1.6438,1.6434,1.6437,136300000.0
2007-01-22 23:04:00,1.6439,1.6439,1.6435,1.6439,136300000.0
2007-01-22 23:05:00,1.6437,1.6437,1.6433,1.6433,136300000.0
2007-01-22 23:06:00,1.6434,1.6434,1.6431,1.6432,136300000.0
2007-01-22 23:07:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2007-01-22 23:08:00,1.6431,1.6433,1.6431,1.6432,136300000.0
2007-01-22 23:09:00,1.6433,1.6434,1.6431,1.6433,136300000.0
2007-01-22 23:10:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-22 23:11:00,1.6428,1.6433,1.6428,1.6433,136300000.0
2007-01-22 23:12:00,1.6432,1.6435,1.6431,1.6431,136300000.0
2007-01-22 23:13:00,1.6429,1.6432,1.6429,1.6432,136300000.0
2007-01-22 23:14:00,1.6433,1.6433,1.643,1.6432,136300000.0
2007-01-22 23:15:00,1.643,1.6431,1.643,1.6431,136300000.0
2007-01-22 23:16:00,1.643,1.6432,1.643,1.6432,136300000.0
2007-01-22 23:17:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-22 23:18:00,1.6433,1.6433,1.6432,1.6433,136300000.0
2007-01-22 23:19:00,1.6432,1.6433,1.6432,1.6433,136300000.0
2007-01-22 23:20:00,1.6434,1.6434,1.6433,1.6434,136300000.0
2007-01-22 23:21:00,1.6432,1.6433,1.6432,1.6433,136300000.0
2007-01-22 23:22:00,1.6434,1.6434,1.6432,1.6433,136300000.0
2007-01-22 23:23:00,1.6432,1.6434,1.6432,1.6433,136300000.0
2007-01-22 23:24:00,1.6432,1.6435,1.6432,1.6434,136300000.0
2007-01-22 23:25:00,1.6435,1.6435,1.6431,1.6431,136300000.0
2007-01-22 23:26:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-22 23:28:00,1.643,1.643,1.6427,1.643,136300000.0
2007-01-22 23:29:00,1.6429,1.643,1.6429,1.6429,136300000.0
2007-01-22 23:30:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-01-22 23:31:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-22 23:32:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-22 23:33:00,1.6433,1.6433,1.6431,1.6431,136300000.0
2007-01-22 23:34:00,1.643,1.643,1.6428,1.643,136300000.0
2007-01-22 23:35:00,1.6429,1.643,1.6428,1.643,136300000.0
2007-01-22 23:36:00,1.6429,1.6429,1.6426,1.6426,136300000.0
2007-01-22 23:37:00,1.6428,1.6428,1.6425,1.6425,136300000.0
2007-01-22 23:38:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-01-22 23:39:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-22 23:40:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-01-22 23:41:00,1.6429,1.643,1.6428,1.6428,136300000.0
2007-01-22 23:42:00,1.643,1.6432,1.643,1.6432,136300000.0
2007-01-22 23:43:00,1.6433,1.6433,1.6429,1.6433,136300000.0
2007-01-22 23:44:00,1.6434,1.6438,1.6433,1.6438,136300000.0
2007-01-22 23:45:00,1.6437,1.6438,1.6433,1.6436,136300000.0
2007-01-22 23:46:00,1.6434,1.6434,1.6431,1.6433,136300000.0
2007-01-22 23:47:00,1.6435,1.6435,1.6432,1.6434,136300000.0
2007-01-22 23:48:00,1.6435,1.6436,1.6435,1.6436,136300000.0
2007-01-22 23:49:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2007-01-22 23:50:00,1.6434,1.6434,1.6433,1.6433,136300000.0
2007-01-22 23:51:00,1.6435,1.6435,1.6432,1.6432,136300000.0
2007-01-22 23:52:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2007-01-22 23:53:00,1.6433,1.6433,1.6433,1.6433,136300000.0
2007-01-22 23:54:00,1.6432,1.6433,1.6432,1.6433,136300000.0
2007-01-22 23:55:00,1.6432,1.6433,1.6427,1.6431,136300000.0
2007-01-22 23:56:00,1.643,1.6432,1.643,1.6432,136300000.0
2007-01-22 23:57:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-22 23:59:00,1.643,1.643,1.6426,1.6428,136300000.0
2007-01-23 00:00:00,1.6425,1.643,1.6424,1.6428,136300000.0
2007-01-23 00:01:00,1.6427,1.6429,1.6427,1.6428,136300000.0
2007-01-23 00:02:00,1.6429,1.6431,1.6428,1.6431,136300000.0
2007-01-23 00:05:00,1.6434,1.6434,1.6432,1.6433,136300000.0
2007-01-23 00:06:00,1.6434,1.6434,1.6433,1.6434,136300000.0
2007-01-23 00:07:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-23 00:08:00,1.6436,1.6436,1.6434,1.6436,136300000.0
2007-01-23 00:09:00,1.6434,1.6434,1.6434,1.6434,136300000.0
2007-01-23 00:10:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-23 00:11:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-01-23 00:13:00,1.6427,1.6429,1.6427,1.6428,136300000.0
2007-01-23 00:14:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-23 00:16:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-23 00:17:00,1.6426,1.6427,1.6425,1.6426,136300000.0
2007-01-23 00:18:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-01-23 00:19:00,1.6426,1.6426,1.6425,1.6425,136300000.0
2007-01-23 00:20:00,1.6426,1.6426,1.6425,1.6426,136300000.0
2007-01-23 00:21:00,1.6425,1.6427,1.6424,1.6424,136300000.0
2007-01-23 00:22:00,1.6426,1.6426,1.6423,1.6425,136300000.0
2007-01-23 00:23:00,1.6423,1.6423,1.6418,1.6419,136300000.0
2007-01-23 00:24:00,1.6418,1.6421,1.6418,1.6419,136300000.0
2007-01-23 00:25:00,1.6418,1.6418,1.6416,1.6416,136300000.0
2007-01-23 00:26:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-01-23 00:27:00,1.6415,1.6421,1.6415,1.642,136300000.0
2007-01-23 00:28:00,1.6421,1.6423,1.6419,1.6421,136300000.0
2007-01-23 00:29:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2007-01-23 00:30:00,1.6419,1.6424,1.6419,1.6423,136300000.0
2007-01-23 00:31:00,1.6424,1.6424,1.6421,1.6423,136300000.0
2007-01-23 00:32:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2007-01-23 00:33:00,1.6424,1.6428,1.6423,1.6428,136300000.0
2007-01-23 00:34:00,1.6426,1.643,1.6425,1.643,136300000.0
2007-01-23 00:35:00,1.6428,1.6429,1.6425,1.6425,136300000.0
2007-01-23 00:36:00,1.6427,1.6429,1.6427,1.6427,136300000.0
2007-01-23 00:37:00,1.6426,1.6427,1.6425,1.6425,136300000.0
2007-01-23 00:38:00,1.6426,1.6428,1.6426,1.6427,136300000.0
2007-01-23 00:39:00,1.6426,1.6429,1.6426,1.6429,136300000.0
2007-01-23 00:40:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-23 00:42:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-23 00:43:00,1.6432,1.6433,1.6432,1.6432,136300000.0
2007-01-23 00:44:00,1.6434,1.6434,1.6432,1.6434,136300000.0
2007-01-23 00:45:00,1.6433,1.6435,1.6433,1.6433,136300000.0
2007-01-23 00:46:00,1.6434,1.6435,1.6433,1.6435,136300000.0
2007-01-23 00:47:00,1.6433,1.6433,1.6425,1.6425,136300000.0
2007-01-23 00:48:00,1.6429,1.643,1.6425,1.6427,136300000.0
2007-01-23 00:49:00,1.6426,1.643,1.6426,1.643,136300000.0
2007-01-23 00:50:00,1.6431,1.6431,1.6426,1.6428,136300000.0
2007-01-23 00:51:00,1.6429,1.6429,1.6426,1.6429,136300000.0
2007-01-23 00:52:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-23 00:53:00,1.6432,1.6433,1.643,1.6431,136300000.0
2007-01-23 00:54:00,1.6432,1.6434,1.643,1.6434,136300000.0
2007-01-23 00:55:00,1.6433,1.6434,1.6431,1.6434,136300000.0
2007-01-23 00:56:00,1.6433,1.6435,1.6432,1.6434,136300000.0
2007-01-23 00:57:00,1.6433,1.6433,1.6429,1.6429,136300000.0
2007-01-23 00:58:00,1.643,1.643,1.6425,1.6426,136300000.0
2007-01-23 00:59:00,1.6425,1.6428,1.6425,1.6425,136300000.0
2007-01-23 01:00:00,1.6427,1.6427,1.6422,1.6422,136300000.0
2007-01-23 01:01:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-01-23 01:02:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-23 01:03:00,1.6421,1.6423,1.6418,1.6419,136300000.0
2007-01-23 01:04:00,1.6421,1.6422,1.6419,1.6421,136300000.0
2007-01-23 01:05:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-23 01:06:00,1.6422,1.6423,1.6421,1.6421,136300000.0
2007-01-23 01:07:00,1.6422,1.6422,1.6419,1.6419,136300000.0
2007-01-23 01:08:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-01-23 01:09:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-23 01:10:00,1.6421,1.6421,1.6419,1.6421,136300000.0
2007-01-23 01:11:00,1.6419,1.6422,1.6419,1.6421,136300000.0
2007-01-23 01:12:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-23 01:13:00,1.6422,1.6423,1.6421,1.6421,136300000.0
2007-01-23 01:14:00,1.6423,1.6423,1.6421,1.6423,136300000.0
2007-01-23 01:15:00,1.6422,1.6422,1.6417,1.6417,136300000.0
2007-01-23 01:16:00,1.6418,1.6419,1.6416,1.6417,136300000.0
2007-01-23 01:17:00,1.6418,1.6423,1.6418,1.6422,136300000.0
2007-01-23 01:18:00,1.6419,1.642,1.6418,1.6418,136300000.0
2007-01-23 01:19:00,1.642,1.642,1.6417,1.6417,136300000.0
2007-01-23 01:20:00,1.6416,1.6419,1.6416,1.6416,136300000.0
2007-01-23 01:21:00,1.6414,1.6418,1.6414,1.6416,136300000.0
2007-01-23 01:22:00,1.6418,1.6418,1.6414,1.6414,136300000.0
2007-01-23 01:23:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-23 01:24:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-23 01:25:00,1.6411,1.6411,1.6411,1.6411,136300000.0
2007-01-23 01:27:00,1.6409,1.6411,1.6409,1.6409,136300000.0
2007-01-23 01:28:00,1.6408,1.6409,1.6404,1.6406,136300000.0
2007-01-23 01:29:00,1.6408,1.6411,1.6404,1.6411,136300000.0
2007-01-23 01:30:00,1.641,1.6411,1.6408,1.6409,136300000.0
2007-01-23 01:31:00,1.6408,1.6411,1.6408,1.641,136300000.0
2007-01-23 01:32:00,1.6408,1.6413,1.6408,1.6411,136300000.0
2007-01-23 01:33:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-23 01:34:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-23 01:37:00,1.6409,1.641,1.6409,1.6409,136300000.0
2007-01-23 01:39:00,1.6406,1.6409,1.6406,1.6406,136300000.0
2007-01-23 01:40:00,1.6408,1.641,1.6406,1.6406,136300000.0
2007-01-23 01:41:00,1.6408,1.6408,1.6406,1.6406,136300000.0
2007-01-23 01:42:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-23 01:44:00,1.6406,1.6406,1.6404,1.6406,136300000.0
2007-01-23 01:45:00,1.6408,1.6409,1.6406,1.6408,136300000.0
2007-01-23 01:46:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-23 01:47:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-23 01:48:00,1.6407,1.6408,1.6407,1.6408,136300000.0
2007-01-23 01:49:00,1.6409,1.641,1.6409,1.641,136300000.0
2007-01-23 01:50:00,1.6409,1.641,1.6408,1.6408,136300000.0
2007-01-23 01:51:00,1.6409,1.641,1.6408,1.641,136300000.0
2007-01-23 01:52:00,1.6409,1.6412,1.6408,1.641,136300000.0
2007-01-23 01:53:00,1.6409,1.641,1.6408,1.6409,136300000.0
2007-01-23 01:54:00,1.6408,1.6409,1.6408,1.6408,136300000.0
2007-01-23 01:55:00,1.6409,1.6412,1.6408,1.641,136300000.0
2007-01-23 01:56:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-01-23 01:57:00,1.6409,1.6411,1.6406,1.6406,136300000.0
2007-01-23 01:58:00,1.6407,1.6407,1.6406,1.6406,136300000.0
2007-01-23 01:59:00,1.6404,1.6406,1.6404,1.6404,136300000.0
2007-01-23 02:00:00,1.6405,1.6406,1.6403,1.6403,136300000.0
2007-01-23 02:01:00,1.6404,1.6404,1.6401,1.6401,136300000.0
2007-01-23 02:02:00,1.6403,1.6403,1.6401,1.6403,136300000.0
2007-01-23 02:03:00,1.6401,1.6405,1.6401,1.6404,136300000.0
2007-01-23 02:04:00,1.6403,1.6405,1.6403,1.6404,136300000.0
2007-01-23 02:05:00,1.6405,1.6405,1.6402,1.6404,136300000.0
2007-01-23 02:06:00,1.6405,1.6405,1.6403,1.6404,136300000.0
2007-01-23 02:07:00,1.6405,1.6405,1.6404,1.6404,136300000.0
2007-01-23 02:08:00,1.6405,1.6405,1.6404,1.6404,136300000.0
2007-01-23 02:09:00,1.6406,1.6406,1.6404,1.6406,136300000.0
2007-01-23 02:10:00,1.6404,1.6406,1.6403,1.6406,136300000.0
2007-01-23 02:11:00,1.6404,1.6406,1.6404,1.6406,136300000.0
2007-01-23 02:12:00,1.6408,1.6408,1.6406,1.6406,136300000.0
2007-01-23 02:13:00,1.6404,1.6404,1.64,1.6402,136300000.0
2007-01-23 02:14:00,1.6404,1.6404,1.6401,1.6404,136300000.0
2007-01-23 02:15:00,1.6403,1.6404,1.6401,1.6402,136300000.0
2007-01-23 02:16:00,1.6401,1.6403,1.6401,1.6402,136300000.0
2007-01-23 02:17:00,1.6404,1.6404,1.6402,1.6404,136300000.0
2007-01-23 02:18:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2007-01-23 02:19:00,1.6401,1.6405,1.6401,1.6404,136300000.0
2007-01-23 02:20:00,1.6402,1.6405,1.6402,1.6405,136300000.0
2007-01-23 02:21:00,1.6404,1.6404,1.6403,1.6403,136300000.0
2007-01-23 02:22:00,1.6402,1.6404,1.6402,1.6404,136300000.0
2007-01-23 02:24:00,1.6406,1.6406,1.6405,1.6405,136300000.0
2007-01-23 02:25:00,1.6406,1.6406,1.6405,1.6406,136300000.0
2007-01-23 02:26:00,1.6405,1.6405,1.6404,1.6404,136300000.0
2007-01-23 02:27:00,1.6402,1.6402,1.6401,1.6402,136300000.0
2007-01-23 02:28:00,1.64,1.6402,1.64,1.64,136300000.0
2007-01-23 02:29:00,1.6399,1.64,1.6398,1.6398,136300000.0
2007-01-23 02:30:00,1.6399,1.64,1.6398,1.6399,136300000.0
2007-01-23 02:31:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2007-01-23 02:32:00,1.6398,1.64,1.6398,1.64,136300000.0
2007-01-23 02:33:00,1.6401,1.6401,1.64,1.6401,136300000.0
2007-01-23 02:34:00,1.64,1.6401,1.64,1.6401,136300000.0
2007-01-23 02:35:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-23 02:36:00,1.6401,1.6406,1.6401,1.6406,136300000.0
2007-01-23 02:37:00,1.6404,1.6404,1.6401,1.6404,136300000.0
2007-01-23 02:38:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-01-23 02:39:00,1.6408,1.6408,1.6406,1.6408,136300000.0
2007-01-23 02:40:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-23 02:42:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-23 02:43:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-01-23 02:45:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-01-23 02:46:00,1.6408,1.6408,1.6404,1.6408,136300000.0
2007-01-23 02:47:00,1.6406,1.641,1.6406,1.6409,136300000.0
2007-01-23 02:48:00,1.641,1.6411,1.6406,1.6411,136300000.0
2007-01-23 02:49:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-01-23 02:50:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2007-01-23 02:51:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2007-01-23 02:52:00,1.6408,1.6409,1.6406,1.6406,136300000.0
2007-01-23 02:53:00,1.6407,1.6407,1.6406,1.6406,136300000.0
2007-01-23 02:54:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-01-23 02:55:00,1.6407,1.6409,1.6406,1.6406,136300000.0
2007-01-23 02:56:00,1.6407,1.6409,1.6405,1.6405,136300000.0
2007-01-23 02:57:00,1.6408,1.6408,1.6403,1.6403,136300000.0
2007-01-23 02:58:00,1.6404,1.6405,1.6404,1.6405,136300000.0
2007-01-23 02:59:00,1.6404,1.6409,1.6404,1.6406,136300000.0
2007-01-23 03:00:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-01-23 03:01:00,1.6403,1.6404,1.6402,1.6402,136300000.0
2007-01-23 03:02:00,1.6404,1.6406,1.6402,1.6404,136300000.0
2007-01-23 03:03:00,1.6406,1.6406,1.6404,1.6404,136300000.0
2007-01-23 03:04:00,1.6402,1.6404,1.6402,1.6404,136300000.0
2007-01-23 03:05:00,1.6402,1.6404,1.6402,1.6402,136300000.0
2007-01-23 03:06:00,1.6404,1.6404,1.6402,1.6402,136300000.0
2007-01-23 03:07:00,1.6404,1.6404,1.6401,1.6401,136300000.0
2007-01-23 03:08:00,1.64,1.64,1.64,1.64,136300000.0
2007-01-23 03:09:00,1.6398,1.6401,1.6398,1.64,136300000.0
2007-01-23 03:10:00,1.6401,1.6401,1.64,1.6401,136300000.0
2007-01-23 03:11:00,1.64,1.6401,1.6398,1.64,136300000.0
2007-01-23 03:13:00,1.6398,1.6401,1.6398,1.6401,136300000.0
2007-01-23 03:14:00,1.6399,1.6401,1.6398,1.64,136300000.0
2007-01-23 03:15:00,1.6402,1.6405,1.6401,1.6404,136300000.0
2007-01-23 03:16:00,1.6406,1.6406,1.6404,1.6404,136300000.0
2007-01-23 03:17:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-01-23 03:18:00,1.6402,1.6403,1.64,1.64,136300000.0
2007-01-23 03:19:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2007-01-23 03:20:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-23 03:21:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2007-01-23 03:22:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-01-23 03:23:00,1.6404,1.6404,1.6401,1.6401,136300000.0
2007-01-23 03:24:00,1.6403,1.6404,1.6403,1.6403,136300000.0
2007-01-23 03:27:00,1.6402,1.6403,1.6402,1.6403,136300000.0
2007-01-23 03:29:00,1.6404,1.6404,1.6402,1.6402,136300000.0
2007-01-23 03:31:00,1.6404,1.6404,1.6402,1.6402,136300000.0
2007-01-23 03:32:00,1.6403,1.6403,1.6398,1.6399,136300000.0
2007-01-23 03:33:00,1.6398,1.6399,1.6397,1.6399,136300000.0
2007-01-23 03:34:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2007-01-23 03:36:00,1.6397,1.6401,1.6397,1.6399,136300000.0
2007-01-23 03:37:00,1.6401,1.6401,1.6399,1.6401,136300000.0
2007-01-23 03:38:00,1.6399,1.6403,1.6399,1.6401,136300000.0
2007-01-23 03:39:00,1.6403,1.6403,1.6401,1.6401,136300000.0
2007-01-23 03:40:00,1.6402,1.6403,1.6401,1.6403,136300000.0
2007-01-23 03:41:00,1.6401,1.6403,1.64,1.6403,136300000.0
2007-01-23 03:42:00,1.6402,1.6402,1.6401,1.6402,136300000.0
2007-01-23 03:43:00,1.6401,1.6403,1.6401,1.6401,136300000.0
2007-01-23 03:44:00,1.6399,1.6399,1.6395,1.6395,136300000.0
2007-01-23 03:45:00,1.6394,1.6397,1.6393,1.6393,136300000.0
2007-01-23 03:46:00,1.6391,1.6392,1.6388,1.6392,136300000.0
2007-01-23 03:47:00,1.6393,1.6397,1.6393,1.6397,136300000.0
2007-01-23 03:48:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-01-23 03:49:00,1.6394,1.64,1.6394,1.64,136300000.0
2007-01-23 03:50:00,1.6398,1.6399,1.6398,1.6398,136300000.0
2007-01-23 03:52:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-01-23 03:53:00,1.6399,1.6399,1.6398,1.6399,136300000.0
2007-01-23 03:55:00,1.6401,1.6401,1.6399,1.6401,136300000.0
2007-01-23 03:56:00,1.6399,1.6401,1.6397,1.6399,136300000.0
2007-01-23 03:57:00,1.6398,1.6398,1.6395,1.6395,136300000.0
2007-01-23 03:58:00,1.6394,1.6395,1.6391,1.6392,136300000.0
2007-01-23 03:59:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-01-23 04:00:00,1.6397,1.6397,1.6392,1.6394,136300000.0
2007-01-23 04:01:00,1.6392,1.6395,1.6392,1.6394,136300000.0
2007-01-23 04:02:00,1.6395,1.6398,1.6392,1.6392,136300000.0
2007-01-23 04:03:00,1.6393,1.6395,1.6393,1.6395,136300000.0
2007-01-23 04:04:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-01-23 04:05:00,1.6397,1.6398,1.6397,1.6398,136300000.0
2007-01-23 04:06:00,1.6395,1.6398,1.6395,1.6397,136300000.0
2007-01-23 04:07:00,1.6395,1.6398,1.6395,1.6397,136300000.0
2007-01-23 04:09:00,1.6395,1.6399,1.6395,1.6399,136300000.0
2007-01-23 04:10:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2007-01-23 04:11:00,1.6398,1.6399,1.6395,1.6395,136300000.0
2007-01-23 04:14:00,1.6397,1.6399,1.6395,1.6398,136300000.0
2007-01-23 04:15:00,1.6399,1.6402,1.6398,1.6401,136300000.0
2007-01-23 04:16:00,1.6402,1.6402,1.6399,1.6399,136300000.0
2007-01-23 04:17:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-01-23 04:18:00,1.6403,1.6404,1.6402,1.6402,136300000.0
2007-01-23 04:19:00,1.6401,1.6401,1.6398,1.6398,136300000.0
2007-01-23 04:20:00,1.64,1.64,1.6398,1.64,136300000.0
2007-01-23 04:21:00,1.6401,1.6401,1.6398,1.6398,136300000.0
2007-01-23 04:22:00,1.64,1.64,1.6398,1.6398,136300000.0
2007-01-23 04:23:00,1.64,1.64,1.6396,1.6398,136300000.0
2007-01-23 04:24:00,1.6396,1.6398,1.6396,1.6396,136300000.0
2007-01-23 04:25:00,1.6398,1.6398,1.6396,1.6396,136300000.0
2007-01-23 04:26:00,1.6398,1.6398,1.6396,1.6398,136300000.0
2007-01-23 04:27:00,1.6396,1.6398,1.6396,1.6398,136300000.0
2007-01-23 04:28:00,1.6397,1.6399,1.6396,1.6396,136300000.0
2007-01-23 04:29:00,1.6398,1.6398,1.6395,1.6396,136300000.0
2007-01-23 04:30:00,1.6397,1.6398,1.6396,1.6398,136300000.0
2007-01-23 04:31:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2007-01-23 04:32:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-01-23 04:34:00,1.6398,1.6399,1.6398,1.6398,136300000.0
2007-01-23 04:35:00,1.6399,1.6399,1.6398,1.6399,136300000.0
2007-01-23 04:36:00,1.6398,1.64,1.6398,1.6398,136300000.0
2007-01-23 04:37:00,1.6399,1.6401,1.6398,1.6399,136300000.0
2007-01-23 04:38:00,1.6398,1.6401,1.6398,1.6399,136300000.0
2007-01-23 04:39:00,1.6398,1.64,1.6398,1.6398,136300000.0
2007-01-23 04:41:00,1.64,1.64,1.6398,1.6398,136300000.0
2007-01-23 04:42:00,1.64,1.64,1.64,1.64,136300000.0
2007-01-23 04:44:00,1.6402,1.6405,1.64,1.6404,136300000.0
2007-01-23 04:45:00,1.6402,1.6404,1.6402,1.6403,136300000.0
2007-01-23 04:46:00,1.6404,1.6406,1.6403,1.6404,136300000.0
2007-01-23 04:48:00,1.6406,1.6406,1.6402,1.6404,136300000.0
2007-01-23 04:49:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2007-01-23 04:50:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2007-01-23 04:51:00,1.6402,1.6404,1.6402,1.6402,136300000.0
2007-01-23 04:52:00,1.6404,1.6404,1.6402,1.6404,136300000.0
2007-01-23 04:53:00,1.6402,1.6406,1.6402,1.6404,136300000.0
2007-01-23 04:54:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2007-01-23 04:55:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-23 04:57:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-01-23 04:59:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-23 05:01:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-01-23 05:02:00,1.6404,1.6404,1.6402,1.6402,136300000.0
2007-01-23 05:03:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-01-23 05:05:00,1.6406,1.6406,1.6402,1.6404,136300000.0
2007-01-23 05:06:00,1.6402,1.6404,1.64,1.64,136300000.0
2007-01-23 05:09:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-01-23 05:10:00,1.6399,1.6399,1.6398,1.6399,136300000.0
2007-01-23 05:12:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2007-01-23 05:13:00,1.6398,1.6401,1.6398,1.6401,136300000.0
2007-01-23 05:14:00,1.64,1.6401,1.6397,1.6397,136300000.0
2007-01-23 05:15:00,1.6399,1.6399,1.6397,1.6397,136300000.0
2007-01-23 05:16:00,1.6395,1.6397,1.6395,1.6395,136300000.0
2007-01-23 05:18:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-01-23 05:19:00,1.6394,1.6397,1.6394,1.6397,136300000.0
2007-01-23 05:20:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-01-23 05:21:00,1.6397,1.6397,1.6395,1.6397,136300000.0
2007-01-23 05:22:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2007-01-23 05:23:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-01-23 05:24:00,1.64,1.64,1.6397,1.6398,136300000.0
2007-01-23 05:25:00,1.64,1.64,1.64,1.64,136300000.0
2007-01-23 05:26:00,1.6398,1.64,1.6398,1.64,136300000.0
2007-01-23 05:28:00,1.6398,1.64,1.6398,1.6398,136300000.0
2007-01-23 05:29:00,1.64,1.64,1.6398,1.64,136300000.0
2007-01-23 05:30:00,1.6398,1.64,1.6398,1.6398,136300000.0
2007-01-23 05:31:00,1.64,1.64,1.6398,1.6398,136300000.0
2007-01-23 05:33:00,1.6396,1.6398,1.6396,1.6398,136300000.0
2007-01-23 05:34:00,1.6396,1.6398,1.6396,1.6396,136300000.0
2007-01-23 05:37:00,1.6397,1.6397,1.6396,1.6396,136300000.0
2007-01-23 05:41:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-01-23 05:42:00,1.64,1.64,1.6398,1.6398,136300000.0
2007-01-23 05:43:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-01-23 05:44:00,1.64,1.64,1.64,1.64,136300000.0
2007-01-23 05:45:00,1.6402,1.6402,1.6401,1.6401,136300000.0
2007-01-23 05:46:00,1.6399,1.6402,1.6399,1.6402,136300000.0
2007-01-23 05:47:00,1.64,1.6401,1.6398,1.6399,136300000.0
2007-01-23 05:48:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-01-23 05:49:00,1.6403,1.6403,1.6399,1.6399,136300000.0
2007-01-23 05:50:00,1.6398,1.6401,1.6398,1.6401,136300000.0
2007-01-23 05:51:00,1.6399,1.6401,1.6399,1.6399,136300000.0
2007-01-23 05:53:00,1.6396,1.6399,1.6396,1.6398,136300000.0
2007-01-23 05:54:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-01-23 05:55:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-01-23 05:56:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-01-23 05:57:00,1.6396,1.6399,1.6396,1.6396,136300000.0
2007-01-23 05:59:00,1.6398,1.6401,1.6398,1.6401,136300000.0
2007-01-23 06:01:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-01-23 06:02:00,1.6401,1.6401,1.6399,1.6399,136300000.0
2007-01-23 06:06:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-01-23 06:07:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-01-23 06:08:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2007-01-23 06:09:00,1.6389,1.6393,1.6389,1.6392,136300000.0
2007-01-23 06:10:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-01-23 06:11:00,1.6396,1.6398,1.6394,1.6398,136300000.0
2007-01-23 06:12:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-01-23 06:13:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2007-01-23 06:14:00,1.6398,1.6399,1.6396,1.6396,136300000.0
2007-01-23 06:16:00,1.6397,1.6398,1.6396,1.6398,136300000.0
2007-01-23 06:18:00,1.6399,1.6399,1.6397,1.6397,136300000.0
2007-01-23 06:20:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2007-01-23 06:23:00,1.6396,1.6399,1.6396,1.6399,136300000.0
2007-01-23 06:24:00,1.6398,1.64,1.6398,1.64,136300000.0
2007-01-23 06:28:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-01-23 06:29:00,1.6397,1.6399,1.6396,1.6396,136300000.0
2007-01-23 06:30:00,1.6394,1.6396,1.6394,1.6394,136300000.0
2007-01-23 06:32:00,1.6396,1.6398,1.6396,1.6398,136300000.0
2007-01-23 06:33:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-01-23 06:37:00,1.6397,1.6397,1.6396,1.6396,136300000.0
2007-01-23 06:38:00,1.6398,1.6398,1.6396,1.6396,136300000.0
2007-01-23 06:40:00,1.6397,1.6398,1.6397,1.6398,136300000.0
2007-01-23 06:41:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-01-23 06:42:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-01-23 06:43:00,1.6396,1.6398,1.6395,1.6397,136300000.0
2007-01-23 06:44:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-01-23 06:45:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-01-23 06:46:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-01-23 06:47:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-01-23 06:48:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-01-23 06:49:00,1.6395,1.6398,1.6393,1.6396,136300000.0
2007-01-23 06:51:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2007-01-23 06:52:00,1.6394,1.6396,1.6394,1.6395,136300000.0
2007-01-23 06:54:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-01-23 06:55:00,1.6399,1.6399,1.6397,1.6397,136300000.0
2007-01-23 06:57:00,1.6399,1.6401,1.6399,1.6399,136300000.0
2007-01-23 06:58:00,1.6401,1.6403,1.6401,1.6403,136300000.0
2007-01-23 06:59:00,1.6401,1.6403,1.6399,1.6403,136300000.0
2007-01-23 07:00:00,1.6401,1.6405,1.6401,1.6405,136300000.0
2007-01-23 07:01:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-01-23 07:02:00,1.6401,1.6403,1.6401,1.6401,136300000.0
2007-01-23 07:03:00,1.6403,1.6405,1.6401,1.6405,136300000.0
2007-01-23 07:05:00,1.6404,1.6405,1.6404,1.6405,136300000.0
2007-01-23 07:06:00,1.6404,1.6409,1.6404,1.6409,136300000.0
2007-01-23 07:07:00,1.6408,1.6409,1.6406,1.6408,136300000.0
2007-01-23 07:08:00,1.641,1.6413,1.6406,1.6413,136300000.0
2007-01-23 07:09:00,1.6414,1.6417,1.6411,1.6413,136300000.0
2007-01-23 07:10:00,1.6414,1.6414,1.6414,1.6414,136300000.0
2007-01-23 07:11:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2007-01-23 07:12:00,1.6413,1.6415,1.6411,1.6414,136300000.0
2007-01-23 07:13:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2007-01-23 07:14:00,1.6413,1.6414,1.6412,1.6412,136300000.0
2007-01-23 07:15:00,1.6411,1.6412,1.6409,1.6412,136300000.0
2007-01-23 07:16:00,1.6413,1.6414,1.6411,1.6414,136300000.0
2007-01-23 07:17:00,1.6413,1.6416,1.6412,1.6412,136300000.0
2007-01-23 07:18:00,1.6414,1.6416,1.6412,1.6412,136300000.0
2007-01-23 07:19:00,1.6414,1.6417,1.6412,1.6417,136300000.0
2007-01-23 07:20:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-23 07:21:00,1.6416,1.6416,1.6412,1.6412,136300000.0
2007-01-23 07:22:00,1.6413,1.6413,1.6412,1.6412,136300000.0
2007-01-23 07:23:00,1.641,1.6412,1.641,1.6412,136300000.0
2007-01-23 07:24:00,1.6413,1.6413,1.6412,1.6412,136300000.0
2007-01-23 07:25:00,1.641,1.6412,1.641,1.641,136300000.0
2007-01-23 07:27:00,1.6412,1.6412,1.6409,1.641,136300000.0
2007-01-23 07:28:00,1.6408,1.6412,1.6408,1.641,136300000.0
2007-01-23 07:29:00,1.6412,1.6412,1.6412,1.6412,136300000.0
2007-01-23 07:30:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2007-01-23 07:31:00,1.6411,1.6413,1.6409,1.6409,136300000.0
2007-01-23 07:32:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2007-01-23 07:33:00,1.6411,1.6411,1.6411,1.6411,136300000.0
2007-01-23 07:39:00,1.6409,1.6411,1.6408,1.6408,136300000.0
2007-01-23 07:40:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2007-01-23 07:41:00,1.6407,1.6407,1.6407,1.6407,136300000.0
2007-01-23 07:42:00,1.6409,1.6409,1.6406,1.6407,136300000.0
2007-01-23 07:43:00,1.6406,1.6406,1.6402,1.6405,136300000.0
2007-01-23 07:44:00,1.6402,1.6404,1.6401,1.6401,136300000.0
2007-01-23 07:45:00,1.6402,1.6402,1.6397,1.6397,136300000.0
2007-01-23 07:46:00,1.6399,1.6401,1.6397,1.6399,136300000.0
2007-01-23 07:47:00,1.6401,1.6401,1.6398,1.6398,136300000.0
2007-01-23 07:48:00,1.64,1.6402,1.64,1.64,136300000.0
2007-01-23 07:49:00,1.6398,1.6398,1.6396,1.6398,136300000.0
2007-01-23 07:50:00,1.6396,1.6396,1.6394,1.6396,136300000.0
2007-01-23 07:51:00,1.6395,1.6397,1.639,1.6391,136300000.0
2007-01-23 07:52:00,1.6392,1.6393,1.639,1.6392,136300000.0
2007-01-23 07:53:00,1.6391,1.6398,1.6391,1.6397,136300000.0
2007-01-23 07:54:00,1.6396,1.6398,1.6396,1.6397,136300000.0
2007-01-23 07:55:00,1.6396,1.6396,1.6393,1.6396,136300000.0
2007-01-23 07:56:00,1.6394,1.6397,1.6394,1.6395,136300000.0
2007-01-23 07:57:00,1.6396,1.6396,1.6395,1.6395,136300000.0
2007-01-23 07:58:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-01-23 07:59:00,1.6394,1.6394,1.6392,1.6394,136300000.0
2007-01-23 08:00:00,1.6392,1.6396,1.6392,1.6394,136300000.0
2007-01-23 08:01:00,1.6393,1.6393,1.6391,1.6393,136300000.0
2007-01-23 08:02:00,1.6394,1.6394,1.6393,1.6394,136300000.0
2007-01-23 08:04:00,1.6396,1.6396,1.6394,1.6394,136300000.0
2007-01-23 08:06:00,1.6396,1.6396,1.6394,1.6396,136300000.0
2007-01-23 08:07:00,1.6395,1.6396,1.6394,1.6396,136300000.0
2007-01-23 08:08:00,1.6394,1.6396,1.6394,1.6394,136300000.0
2007-01-23 08:09:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2007-01-23 08:10:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2007-01-23 08:11:00,1.6396,1.6397,1.6392,1.6393,136300000.0
2007-01-23 08:12:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-01-23 08:13:00,1.6392,1.6393,1.639,1.639,136300000.0
2007-01-23 08:14:00,1.6391,1.6393,1.6389,1.6391,136300000.0
2007-01-23 08:15:00,1.6393,1.6395,1.6391,1.6391,136300000.0
2007-01-23 08:16:00,1.6392,1.6393,1.6391,1.6393,136300000.0
2007-01-23 08:17:00,1.6395,1.6397,1.6394,1.6396,136300000.0
2007-01-23 08:18:00,1.6395,1.6397,1.6393,1.6394,136300000.0
2007-01-23 08:19:00,1.6396,1.6399,1.6396,1.6398,136300000.0
2007-01-23 08:20:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2007-01-23 08:21:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-01-23 08:22:00,1.6395,1.6395,1.6394,1.6395,136300000.0
2007-01-23 08:23:00,1.6397,1.6399,1.6395,1.6399,136300000.0
2007-01-23 08:24:00,1.6402,1.6404,1.6399,1.6402,136300000.0
2007-01-23 08:25:00,1.6401,1.6402,1.64,1.64,136300000.0
2007-01-23 08:26:00,1.6399,1.6406,1.6399,1.6406,136300000.0
2007-01-23 08:27:00,1.6405,1.6407,1.6405,1.6407,136300000.0
2007-01-23 08:28:00,1.6408,1.6408,1.6404,1.6406,136300000.0
2007-01-23 08:29:00,1.6405,1.6415,1.6404,1.6407,136300000.0
2007-01-23 08:30:00,1.6408,1.6414,1.6408,1.6411,136300000.0
2007-01-23 08:31:00,1.6414,1.6417,1.6411,1.6417,136300000.0
2007-01-23 08:32:00,1.6416,1.6416,1.6411,1.6414,136300000.0
2007-01-23 08:33:00,1.6413,1.6416,1.6413,1.6416,136300000.0
2007-01-23 08:34:00,1.6417,1.6425,1.6416,1.6425,136300000.0
2007-01-23 08:35:00,1.6424,1.6427,1.642,1.6425,136300000.0
2007-01-23 08:36:00,1.6427,1.6427,1.6421,1.6421,136300000.0
2007-01-23 08:37:00,1.6419,1.6425,1.6419,1.6424,136300000.0
2007-01-23 08:38:00,1.6423,1.6426,1.6423,1.6424,136300000.0
2007-01-23 08:39:00,1.6425,1.6429,1.6425,1.6426,136300000.0
2007-01-23 08:40:00,1.6425,1.6429,1.6425,1.6427,136300000.0
2007-01-23 08:41:00,1.6426,1.6431,1.6422,1.6426,136300000.0
2007-01-23 08:42:00,1.6428,1.643,1.6426,1.6426,136300000.0
2007-01-23 08:43:00,1.6425,1.6428,1.6424,1.6424,136300000.0
2007-01-23 08:44:00,1.6423,1.6428,1.6423,1.6427,136300000.0
2007-01-23 08:45:00,1.6425,1.6427,1.6422,1.6423,136300000.0
2007-01-23 08:46:00,1.6421,1.6421,1.6419,1.6421,136300000.0
2007-01-23 08:47:00,1.6419,1.6423,1.6419,1.6421,136300000.0
2007-01-23 08:48:00,1.6419,1.6424,1.6419,1.6424,136300000.0
2007-01-23 08:49:00,1.6423,1.6424,1.6423,1.6423,136300000.0
2007-01-23 08:50:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-01-23 08:51:00,1.6421,1.6424,1.6416,1.6424,136300000.0
2007-01-23 08:52:00,1.6427,1.6429,1.6423,1.6429,136300000.0
2007-01-23 08:53:00,1.6428,1.6429,1.6424,1.6428,136300000.0
2007-01-23 08:54:00,1.6429,1.643,1.6428,1.6429,136300000.0
2007-01-23 08:55:00,1.643,1.6434,1.6429,1.6432,136300000.0
2007-01-23 08:56:00,1.6433,1.6434,1.6431,1.6431,136300000.0
2007-01-23 08:57:00,1.6432,1.6432,1.6429,1.6432,136300000.0
2007-01-23 08:58:00,1.643,1.6432,1.6426,1.6426,136300000.0
2007-01-23 08:59:00,1.6427,1.643,1.6426,1.6429,136300000.0
2007-01-23 09:00:00,1.6428,1.6429,1.6428,1.6428,136300000.0
2007-01-23 09:01:00,1.6427,1.6429,1.6425,1.6427,136300000.0
2007-01-23 09:02:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-23 09:03:00,1.6429,1.6429,1.6425,1.6426,136300000.0
2007-01-23 09:04:00,1.6427,1.6431,1.6424,1.643,136300000.0
2007-01-23 09:05:00,1.6429,1.643,1.6426,1.6428,136300000.0
2007-01-23 09:06:00,1.643,1.643,1.6424,1.6428,136300000.0
2007-01-23 09:07:00,1.6426,1.6432,1.6426,1.643,136300000.0
2007-01-23 09:08:00,1.6427,1.643,1.6424,1.6426,136300000.0
2007-01-23 09:09:00,1.6427,1.6431,1.6425,1.6425,136300000.0
2007-01-23 09:10:00,1.6426,1.6433,1.6426,1.6431,136300000.0
2007-01-23 09:11:00,1.6432,1.6434,1.643,1.6434,136300000.0
2007-01-23 09:12:00,1.6435,1.6435,1.643,1.643,136300000.0
2007-01-23 09:13:00,1.6432,1.6433,1.643,1.6433,136300000.0
2007-01-23 09:14:00,1.6437,1.6438,1.6433,1.6434,136300000.0
2007-01-23 09:15:00,1.6433,1.6435,1.6431,1.6433,136300000.0
2007-01-23 09:16:00,1.6432,1.6434,1.643,1.6433,136300000.0
2007-01-23 09:17:00,1.6434,1.6435,1.6432,1.6435,136300000.0
2007-01-23 09:18:00,1.6438,1.6438,1.6431,1.6433,136300000.0
2007-01-23 09:19:00,1.6432,1.6435,1.6432,1.6434,136300000.0
2007-01-23 09:20:00,1.6435,1.6435,1.6432,1.6432,136300000.0
2007-01-23 09:21:00,1.643,1.6435,1.643,1.6432,136300000.0
2007-01-23 09:22:00,1.6433,1.6435,1.6432,1.6434,136300000.0
2007-01-23 09:23:00,1.6435,1.6437,1.6432,1.6434,136300000.0
2007-01-23 09:24:00,1.6432,1.6432,1.6428,1.6428,136300000.0
2007-01-23 09:25:00,1.6429,1.6432,1.6429,1.6431,136300000.0
2007-01-23 09:26:00,1.643,1.6433,1.643,1.6432,136300000.0
2007-01-23 09:27:00,1.6433,1.6438,1.643,1.6438,136300000.0
2007-01-23 09:28:00,1.6436,1.6438,1.6433,1.6436,136300000.0
2007-01-23 09:29:00,1.6434,1.6435,1.6431,1.6433,136300000.0
2007-01-23 09:30:00,1.6434,1.6434,1.6431,1.6433,136300000.0
2007-01-23 09:31:00,1.6431,1.6433,1.6429,1.6432,136300000.0
2007-01-23 09:32:00,1.643,1.6432,1.643,1.6432,136300000.0
2007-01-23 09:33:00,1.643,1.6432,1.643,1.643,136300000.0
2007-01-23 09:34:00,1.6431,1.6432,1.6428,1.6428,136300000.0
2007-01-23 09:35:00,1.6429,1.6429,1.6427,1.6429,136300000.0
2007-01-23 09:36:00,1.6428,1.6431,1.6428,1.6429,136300000.0
2007-01-23 09:37:00,1.643,1.6433,1.643,1.6433,136300000.0
2007-01-23 09:38:00,1.6432,1.6433,1.6429,1.6429,136300000.0
2007-01-23 09:39:00,1.6431,1.6432,1.6428,1.643,136300000.0
2007-01-23 09:40:00,1.6429,1.6431,1.6427,1.6427,136300000.0
2007-01-23 09:41:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-23 09:42:00,1.6428,1.643,1.6427,1.643,136300000.0
2007-01-23 09:43:00,1.6432,1.6432,1.6426,1.643,136300000.0
2007-01-23 09:44:00,1.6428,1.6432,1.6428,1.643,136300000.0
2007-01-23 09:45:00,1.6428,1.6432,1.6428,1.6428,136300000.0
2007-01-23 09:46:00,1.643,1.6432,1.6428,1.643,136300000.0
2007-01-23 09:47:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-23 09:48:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-23 09:49:00,1.6428,1.6428,1.6426,1.6428,136300000.0
2007-01-23 09:50:00,1.6425,1.6428,1.6425,1.6428,136300000.0
2007-01-23 09:51:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-01-23 09:52:00,1.6424,1.6428,1.6424,1.6425,136300000.0
2007-01-23 09:53:00,1.6424,1.6425,1.6424,1.6424,136300000.0
2007-01-23 09:54:00,1.6426,1.6426,1.6422,1.6422,136300000.0
2007-01-23 09:55:00,1.6424,1.6424,1.6421,1.6423,136300000.0
2007-01-23 09:56:00,1.6425,1.6426,1.6418,1.6424,136300000.0
2007-01-23 09:57:00,1.6422,1.6426,1.6421,1.6422,136300000.0
2007-01-23 09:58:00,1.6421,1.6424,1.6421,1.6424,136300000.0
2007-01-23 09:59:00,1.6422,1.643,1.6422,1.6424,136300000.0
2007-01-23 10:00:00,1.6426,1.6428,1.6424,1.6425,136300000.0
2007-01-23 10:01:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2007-01-23 10:02:00,1.6429,1.6429,1.6423,1.6425,136300000.0
2007-01-23 10:03:00,1.6423,1.6427,1.6423,1.6425,136300000.0
2007-01-23 10:04:00,1.6426,1.6426,1.6423,1.6423,136300000.0
2007-01-23 10:05:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-01-23 10:06:00,1.6423,1.6425,1.642,1.6422,136300000.0
2007-01-23 10:07:00,1.6424,1.6424,1.6421,1.6423,136300000.0
2007-01-23 10:09:00,1.6425,1.6425,1.6421,1.6421,136300000.0
2007-01-23 10:10:00,1.6422,1.6424,1.642,1.6424,136300000.0
2007-01-23 10:11:00,1.6426,1.6426,1.6422,1.6422,136300000.0
2007-01-23 10:12:00,1.6423,1.6424,1.642,1.642,136300000.0
2007-01-23 10:13:00,1.6419,1.6422,1.6417,1.6422,136300000.0
2007-01-23 10:14:00,1.642,1.6422,1.642,1.642,136300000.0
2007-01-23 10:15:00,1.6419,1.642,1.6419,1.642,136300000.0
2007-01-23 10:16:00,1.6419,1.6421,1.6415,1.6416,136300000.0
2007-01-23 10:17:00,1.6417,1.6419,1.6412,1.6415,136300000.0
2007-01-23 10:18:00,1.6416,1.6416,1.6412,1.6414,136300000.0
2007-01-23 10:19:00,1.6413,1.6415,1.6411,1.6413,136300000.0
2007-01-23 10:20:00,1.6415,1.6419,1.6413,1.6413,136300000.0
2007-01-23 10:21:00,1.6415,1.6415,1.6413,1.6413,136300000.0
2007-01-23 10:22:00,1.6412,1.6414,1.6408,1.6408,136300000.0
2007-01-23 10:23:00,1.641,1.6412,1.641,1.641,136300000.0
2007-01-23 10:24:00,1.6409,1.6415,1.6409,1.6414,136300000.0
2007-01-23 10:25:00,1.6415,1.6415,1.6413,1.6415,136300000.0
2007-01-23 10:26:00,1.6417,1.6417,1.6415,1.6417,136300000.0
2007-01-23 10:27:00,1.642,1.642,1.6414,1.6415,136300000.0
2007-01-23 10:28:00,1.6414,1.6415,1.6414,1.6414,136300000.0
2007-01-23 10:29:00,1.6415,1.6415,1.641,1.641,136300000.0
2007-01-23 10:30:00,1.6411,1.6412,1.6411,1.6412,136300000.0
2007-01-23 10:31:00,1.6411,1.6411,1.6411,1.6411,136300000.0
2007-01-23 10:32:00,1.6412,1.6416,1.6412,1.6414,136300000.0
2007-01-23 10:33:00,1.6415,1.6416,1.6413,1.6416,136300000.0
2007-01-23 10:35:00,1.6417,1.6417,1.6416,1.6416,136300000.0
2007-01-23 10:36:00,1.6417,1.6417,1.6413,1.6414,136300000.0
2007-01-23 10:37:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2007-01-23 10:38:00,1.6412,1.6414,1.6412,1.6413,136300000.0
2007-01-23 10:39:00,1.6412,1.6415,1.6412,1.6415,136300000.0
2007-01-23 10:40:00,1.6413,1.6419,1.6413,1.6415,136300000.0
2007-01-23 10:41:00,1.6417,1.6417,1.6415,1.6417,136300000.0
2007-01-23 10:42:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-01-23 10:43:00,1.6413,1.6413,1.6411,1.6411,136300000.0
2007-01-23 10:44:00,1.6409,1.641,1.6406,1.6406,136300000.0
2007-01-23 10:45:00,1.6408,1.6408,1.6404,1.6406,136300000.0
2007-01-23 10:46:00,1.6404,1.6409,1.6404,1.6404,136300000.0
2007-01-23 10:47:00,1.6406,1.6408,1.6405,1.6408,136300000.0
2007-01-23 10:48:00,1.6405,1.6405,1.6405,1.6405,136300000.0
2007-01-23 10:49:00,1.6404,1.6406,1.6404,1.6404,136300000.0
2007-01-23 10:50:00,1.64,1.6404,1.6397,1.6397,136300000.0
2007-01-23 10:51:00,1.6393,1.6395,1.6388,1.6395,136300000.0
2007-01-23 10:52:00,1.6393,1.6393,1.639,1.6393,136300000.0
2007-01-23 10:53:00,1.639,1.6396,1.639,1.6392,136300000.0
2007-01-23 10:54:00,1.6393,1.6394,1.639,1.6393,136300000.0
2007-01-23 10:55:00,1.6392,1.6397,1.6392,1.6394,136300000.0
2007-01-23 10:56:00,1.6392,1.6396,1.6392,1.6394,136300000.0
2007-01-23 10:57:00,1.6392,1.6396,1.6391,1.6392,136300000.0
2007-01-23 10:58:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2007-01-23 10:59:00,1.6394,1.6396,1.6392,1.6396,136300000.0
2007-01-23 11:00:00,1.6397,1.6402,1.6394,1.64,136300000.0
2007-01-23 11:01:00,1.6399,1.6402,1.6399,1.6402,136300000.0
2007-01-23 11:02:00,1.6405,1.6407,1.6403,1.6405,136300000.0
2007-01-23 11:03:00,1.6407,1.6407,1.6405,1.6407,136300000.0
2007-01-23 11:04:00,1.6411,1.6414,1.6407,1.6411,136300000.0
2007-01-23 11:05:00,1.6412,1.6417,1.641,1.6414,136300000.0
2007-01-23 11:06:00,1.6413,1.6414,1.6408,1.6408,136300000.0
2007-01-23 11:07:00,1.641,1.6412,1.6407,1.641,136300000.0
2007-01-23 11:08:00,1.6409,1.6416,1.6409,1.6416,136300000.0
2007-01-23 11:09:00,1.6418,1.6426,1.6416,1.6418,136300000.0
2007-01-23 11:10:00,1.642,1.6424,1.6417,1.6419,136300000.0
2007-01-23 11:11:00,1.6421,1.6421,1.6416,1.6417,136300000.0
2007-01-23 11:12:00,1.6419,1.642,1.6416,1.6418,136300000.0
2007-01-23 11:13:00,1.642,1.6425,1.6418,1.6423,136300000.0
2007-01-23 11:14:00,1.6425,1.6425,1.6419,1.6419,136300000.0
2007-01-23 11:15:00,1.6421,1.6423,1.6419,1.6423,136300000.0
2007-01-23 11:16:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-23 11:17:00,1.6421,1.6432,1.6421,1.6428,136300000.0
2007-01-23 11:18:00,1.643,1.6432,1.6426,1.6431,136300000.0
2007-01-23 11:19:00,1.6435,1.6437,1.6428,1.6429,136300000.0
2007-01-23 11:20:00,1.643,1.6434,1.643,1.6433,136300000.0
2007-01-23 11:21:00,1.6434,1.6436,1.6432,1.6432,136300000.0
2007-01-23 11:22:00,1.6434,1.6435,1.6432,1.6433,136300000.0
2007-01-23 11:23:00,1.6434,1.6435,1.6429,1.6432,136300000.0
2007-01-23 11:24:00,1.6434,1.6434,1.643,1.6431,136300000.0
2007-01-23 11:25:00,1.643,1.6432,1.6425,1.6425,136300000.0
2007-01-23 11:26:00,1.6429,1.6429,1.6425,1.6427,136300000.0
2007-01-23 11:27:00,1.6425,1.6429,1.6425,1.6429,136300000.0
2007-01-23 11:28:00,1.6427,1.643,1.6423,1.6423,136300000.0
2007-01-23 11:29:00,1.6422,1.6424,1.6421,1.6423,136300000.0
2007-01-23 11:30:00,1.6425,1.6425,1.642,1.6421,136300000.0
2007-01-23 11:31:00,1.6422,1.6424,1.642,1.6423,136300000.0
2007-01-23 11:32:00,1.6422,1.6424,1.6421,1.6424,136300000.0
2007-01-23 11:33:00,1.6423,1.6424,1.642,1.6422,136300000.0
2007-01-23 11:34:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-23 11:35:00,1.6424,1.6424,1.6421,1.6421,136300000.0
2007-01-23 11:36:00,1.642,1.6423,1.6418,1.6421,136300000.0
2007-01-23 11:37:00,1.642,1.6426,1.642,1.6425,136300000.0
2007-01-23 11:38:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-23 11:39:00,1.6426,1.6426,1.6424,1.6424,136300000.0
2007-01-23 11:40:00,1.6426,1.6426,1.642,1.642,136300000.0
2007-01-23 11:41:00,1.6422,1.6424,1.6421,1.6421,136300000.0
2007-01-23 11:42:00,1.6423,1.6424,1.6415,1.6415,136300000.0
2007-01-23 11:43:00,1.6417,1.6419,1.6417,1.6419,136300000.0
2007-01-23 11:44:00,1.6421,1.6421,1.6417,1.6419,136300000.0
2007-01-23 11:45:00,1.6417,1.6421,1.6417,1.6421,136300000.0
2007-01-23 11:46:00,1.6424,1.6424,1.6419,1.6421,136300000.0
2007-01-23 11:47:00,1.6419,1.6422,1.6419,1.6421,136300000.0
2007-01-23 11:48:00,1.6422,1.6424,1.6421,1.6424,136300000.0
2007-01-23 11:49:00,1.6421,1.6426,1.642,1.6423,136300000.0
2007-01-23 11:50:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-23 11:51:00,1.6421,1.6424,1.642,1.6421,136300000.0
2007-01-23 11:52:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-01-23 11:53:00,1.642,1.6421,1.6417,1.6419,136300000.0
2007-01-23 11:54:00,1.6421,1.6421,1.6419,1.6421,136300000.0
2007-01-23 11:55:00,1.6422,1.6423,1.6419,1.642,136300000.0
2007-01-23 11:56:00,1.6421,1.6424,1.6419,1.642,136300000.0
2007-01-23 11:57:00,1.6419,1.6421,1.6415,1.6417,136300000.0
2007-01-23 11:58:00,1.6419,1.642,1.6415,1.6415,136300000.0
2007-01-23 11:59:00,1.6413,1.6417,1.6413,1.6417,136300000.0
2007-01-23 12:00:00,1.6416,1.6418,1.6416,1.6418,136300000.0
2007-01-23 12:01:00,1.6421,1.6421,1.6416,1.6417,136300000.0
2007-01-23 12:03:00,1.6416,1.6418,1.6416,1.6417,136300000.0
2007-01-23 12:04:00,1.6419,1.6419,1.6419,1.6419,136300000.0
2007-01-23 12:05:00,1.6421,1.6421,1.6417,1.6418,136300000.0
2007-01-23 12:06:00,1.642,1.6421,1.6418,1.6421,136300000.0
2007-01-23 12:07:00,1.6418,1.6422,1.6418,1.6418,136300000.0
2007-01-23 12:08:00,1.6419,1.6419,1.6415,1.6416,136300000.0
2007-01-23 12:09:00,1.6415,1.6416,1.6414,1.6416,136300000.0
2007-01-23 12:10:00,1.6415,1.6417,1.6414,1.6414,136300000.0
2007-01-23 12:11:00,1.6415,1.6416,1.6413,1.6416,136300000.0
2007-01-23 12:12:00,1.6418,1.6418,1.6414,1.6414,136300000.0
2007-01-23 12:13:00,1.6415,1.642,1.6415,1.6418,136300000.0
2007-01-23 12:14:00,1.642,1.6426,1.6418,1.6426,136300000.0
2007-01-23 12:15:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-01-23 12:16:00,1.6428,1.6428,1.6425,1.6425,136300000.0
2007-01-23 12:17:00,1.6423,1.6423,1.6419,1.642,136300000.0
2007-01-23 12:18:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2007-01-23 12:19:00,1.642,1.6424,1.642,1.6422,136300000.0
2007-01-23 12:20:00,1.6421,1.6422,1.6419,1.6421,136300000.0
2007-01-23 12:21:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-01-23 12:22:00,1.6425,1.6426,1.6424,1.6426,136300000.0
2007-01-23 12:23:00,1.6425,1.6425,1.642,1.642,136300000.0
2007-01-23 12:24:00,1.6422,1.6424,1.6419,1.6421,136300000.0
2007-01-23 12:25:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-23 12:26:00,1.6422,1.6425,1.6421,1.6425,136300000.0
2007-01-23 12:27:00,1.6424,1.6425,1.6421,1.6425,136300000.0
2007-01-23 12:28:00,1.6423,1.6424,1.6421,1.6421,136300000.0
2007-01-23 12:29:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-01-23 12:30:00,1.642,1.6422,1.6419,1.6422,136300000.0
2007-01-23 12:31:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2007-01-23 12:32:00,1.6422,1.6423,1.6421,1.6422,136300000.0
2007-01-23 12:33:00,1.6421,1.6422,1.6418,1.6421,136300000.0
2007-01-23 12:34:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-01-23 12:35:00,1.6422,1.6422,1.6416,1.6416,136300000.0
2007-01-23 12:36:00,1.6415,1.6418,1.6415,1.6416,136300000.0
2007-01-23 12:37:00,1.6418,1.6421,1.6418,1.6419,136300000.0
2007-01-23 12:38:00,1.6421,1.6425,1.642,1.6424,136300000.0
2007-01-23 12:39:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-23 12:40:00,1.6422,1.6425,1.6422,1.6424,136300000.0
2007-01-23 12:41:00,1.6426,1.6426,1.6424,1.6425,136300000.0
2007-01-23 12:42:00,1.6426,1.6426,1.6425,1.6426,136300000.0
2007-01-23 12:43:00,1.6424,1.643,1.6424,1.6426,136300000.0
2007-01-23 12:44:00,1.6424,1.6427,1.6424,1.6427,136300000.0
2007-01-23 12:45:00,1.6429,1.6434,1.6429,1.6431,136300000.0
2007-01-23 12:46:00,1.6432,1.6434,1.6429,1.6431,136300000.0
2007-01-23 12:47:00,1.6432,1.6437,1.6432,1.6437,136300000.0
2007-01-23 12:48:00,1.6436,1.6439,1.6436,1.6436,136300000.0
2007-01-23 12:49:00,1.6437,1.6437,1.6433,1.6433,136300000.0
2007-01-23 12:50:00,1.6434,1.6434,1.6433,1.6433,136300000.0
2007-01-23 12:51:00,1.6432,1.6434,1.6432,1.6432,136300000.0
2007-01-23 12:52:00,1.6434,1.6434,1.6431,1.6432,136300000.0
2007-01-23 12:53:00,1.6431,1.6434,1.6431,1.6434,136300000.0
2007-01-23 12:54:00,1.6435,1.6437,1.6433,1.6433,136300000.0
2007-01-23 12:55:00,1.6434,1.6437,1.6433,1.6437,136300000.0
2007-01-23 12:56:00,1.6439,1.644,1.6437,1.6439,136300000.0
2007-01-23 12:57:00,1.6437,1.6442,1.6437,1.6438,136300000.0
2007-01-23 12:58:00,1.6435,1.6438,1.6435,1.6436,136300000.0
2007-01-23 12:59:00,1.6434,1.6436,1.6434,1.6435,136300000.0
2007-01-23 13:00:00,1.6436,1.644,1.6435,1.6438,136300000.0
2007-01-23 13:01:00,1.644,1.6442,1.6436,1.6441,136300000.0
2007-01-23 13:02:00,1.644,1.6443,1.6437,1.6438,136300000.0
2007-01-23 13:03:00,1.6436,1.6437,1.6432,1.6434,136300000.0
2007-01-23 13:04:00,1.6432,1.6435,1.6431,1.6433,136300000.0
2007-01-23 13:05:00,1.6432,1.6435,1.6432,1.6435,136300000.0
2007-01-23 13:06:00,1.6433,1.6433,1.6431,1.6432,136300000.0
2007-01-23 13:07:00,1.6431,1.6432,1.6429,1.6431,136300000.0
2007-01-23 13:08:00,1.6432,1.6432,1.6427,1.6429,136300000.0
2007-01-23 13:09:00,1.643,1.6432,1.6428,1.6428,136300000.0
2007-01-23 13:10:00,1.643,1.6434,1.6429,1.6431,136300000.0
2007-01-23 13:11:00,1.6432,1.6434,1.6428,1.6428,136300000.0
2007-01-23 13:12:00,1.643,1.643,1.6424,1.6426,136300000.0
2007-01-23 13:13:00,1.6424,1.6432,1.6422,1.643,136300000.0
2007-01-23 13:14:00,1.6432,1.6434,1.643,1.6434,136300000.0
2007-01-23 13:15:00,1.6432,1.6432,1.6428,1.6428,136300000.0
2007-01-23 13:16:00,1.643,1.643,1.6425,1.6427,136300000.0
2007-01-23 13:17:00,1.643,1.643,1.6425,1.6427,136300000.0
2007-01-23 13:18:00,1.6425,1.6427,1.6424,1.6424,136300000.0
2007-01-23 13:19:00,1.6426,1.6426,1.6422,1.6424,136300000.0
2007-01-23 13:20:00,1.6426,1.6426,1.6424,1.6424,136300000.0
2007-01-23 13:21:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-23 13:22:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-01-23 13:23:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-01-23 13:24:00,1.6424,1.6426,1.6422,1.6424,136300000.0
2007-01-23 13:25:00,1.6425,1.6427,1.6424,1.6424,136300000.0
2007-01-23 13:26:00,1.6422,1.6424,1.642,1.6422,136300000.0
2007-01-23 13:27:00,1.6424,1.6425,1.6422,1.6422,136300000.0
2007-01-23 13:28:00,1.6423,1.6423,1.642,1.6422,136300000.0
2007-01-23 13:29:00,1.6423,1.6423,1.6422,1.6423,136300000.0
2007-01-23 13:30:00,1.6422,1.6425,1.6422,1.6422,136300000.0
2007-01-23 13:31:00,1.6421,1.6425,1.6421,1.6425,136300000.0
2007-01-23 13:32:00,1.6423,1.6427,1.6423,1.6423,136300000.0
2007-01-23 13:33:00,1.6425,1.6427,1.6423,1.6427,136300000.0
2007-01-23 13:34:00,1.6423,1.6425,1.6423,1.6423,136300000.0
2007-01-23 13:35:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-23 13:36:00,1.6428,1.6428,1.6422,1.6422,136300000.0
2007-01-23 13:37:00,1.6425,1.6425,1.642,1.642,136300000.0
2007-01-23 13:38:00,1.6421,1.6424,1.642,1.6424,136300000.0
2007-01-23 13:39:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-01-23 13:40:00,1.6423,1.6425,1.642,1.642,136300000.0
2007-01-23 13:41:00,1.6419,1.6423,1.6419,1.6419,136300000.0
2007-01-23 13:42:00,1.642,1.6423,1.642,1.642,136300000.0
2007-01-23 13:43:00,1.6418,1.6418,1.6415,1.6415,136300000.0
2007-01-23 13:44:00,1.6416,1.6418,1.6415,1.6416,136300000.0
2007-01-23 13:45:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-01-23 13:46:00,1.6418,1.6419,1.6416,1.6419,136300000.0
2007-01-23 13:47:00,1.642,1.642,1.6416,1.6416,136300000.0
2007-01-23 13:48:00,1.6417,1.6418,1.6413,1.6414,136300000.0
2007-01-23 13:49:00,1.6412,1.6418,1.6412,1.6416,136300000.0
2007-01-23 13:50:00,1.6418,1.642,1.6416,1.642,136300000.0
2007-01-23 13:51:00,1.6416,1.642,1.6416,1.6418,136300000.0
2007-01-23 13:52:00,1.6416,1.6423,1.6416,1.6421,136300000.0
2007-01-23 13:53:00,1.6422,1.6424,1.6421,1.6423,136300000.0
2007-01-23 13:54:00,1.6421,1.6423,1.6419,1.6422,136300000.0
2007-01-23 13:55:00,1.6421,1.6424,1.6419,1.6419,136300000.0
2007-01-23 13:56:00,1.6421,1.6423,1.6419,1.6423,136300000.0
2007-01-23 13:57:00,1.6421,1.6423,1.6421,1.6421,136300000.0
2007-01-23 13:58:00,1.642,1.6424,1.6418,1.6421,136300000.0
2007-01-23 13:59:00,1.6416,1.6425,1.6416,1.6422,136300000.0
2007-01-23 14:00:00,1.6424,1.6424,1.642,1.6423,136300000.0
2007-01-23 14:01:00,1.6421,1.6423,1.6419,1.6421,136300000.0
2007-01-23 14:02:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-01-23 14:03:00,1.6423,1.6423,1.6419,1.6419,136300000.0
2007-01-23 14:04:00,1.642,1.6423,1.642,1.6423,136300000.0
2007-01-23 14:05:00,1.6425,1.6426,1.6423,1.6426,136300000.0
2007-01-23 14:06:00,1.6428,1.6428,1.6424,1.6424,136300000.0
2007-01-23 14:07:00,1.6426,1.6426,1.6419,1.6423,136300000.0
2007-01-23 14:08:00,1.6421,1.6425,1.6421,1.6423,136300000.0
2007-01-23 14:09:00,1.6425,1.6426,1.6423,1.6426,136300000.0
2007-01-23 14:10:00,1.6425,1.6428,1.6424,1.6426,136300000.0
2007-01-23 14:11:00,1.6424,1.643,1.6424,1.6428,136300000.0
2007-01-23 14:12:00,1.6426,1.6432,1.6426,1.6428,136300000.0
2007-01-23 14:13:00,1.6429,1.6432,1.6426,1.6426,136300000.0
2007-01-23 14:14:00,1.6428,1.6429,1.6424,1.6426,136300000.0
2007-01-23 14:15:00,1.6428,1.6428,1.6423,1.6425,136300000.0
2007-01-23 14:16:00,1.6426,1.6427,1.6425,1.6426,136300000.0
2007-01-23 14:17:00,1.6428,1.6429,1.6426,1.6427,136300000.0
2007-01-23 14:18:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-23 14:19:00,1.6425,1.6426,1.6419,1.6419,136300000.0
2007-01-23 14:20:00,1.6421,1.6422,1.6419,1.6421,136300000.0
2007-01-23 14:21:00,1.6419,1.6421,1.6417,1.6419,136300000.0
2007-01-23 14:22:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-23 14:23:00,1.6417,1.6419,1.6416,1.6416,136300000.0
2007-01-23 14:24:00,1.6418,1.6419,1.6416,1.6417,136300000.0
2007-01-23 14:25:00,1.6416,1.642,1.6414,1.642,136300000.0
2007-01-23 14:26:00,1.6418,1.642,1.6416,1.6418,136300000.0
2007-01-23 14:27:00,1.642,1.6422,1.6417,1.642,136300000.0
2007-01-23 14:28:00,1.6418,1.642,1.6416,1.6416,136300000.0
2007-01-23 14:29:00,1.6418,1.6418,1.6415,1.6416,136300000.0
2007-01-23 14:30:00,1.6414,1.6419,1.6414,1.6417,136300000.0
2007-01-23 14:31:00,1.6418,1.6419,1.6414,1.6414,136300000.0
2007-01-23 14:32:00,1.6416,1.6418,1.6414,1.6414,136300000.0
2007-01-23 14:33:00,1.6416,1.6416,1.6412,1.6413,136300000.0
2007-01-23 14:34:00,1.6412,1.6415,1.6408,1.641,136300000.0
2007-01-23 14:35:00,1.6411,1.6414,1.6408,1.6412,136300000.0
2007-01-23 14:36:00,1.6411,1.6416,1.6411,1.6412,136300000.0
2007-01-23 14:37:00,1.6413,1.6415,1.6411,1.6413,136300000.0
2007-01-23 14:38:00,1.6415,1.6415,1.6412,1.6413,136300000.0
2007-01-23 14:39:00,1.6412,1.6415,1.6412,1.6413,136300000.0
2007-01-23 14:40:00,1.6412,1.6417,1.6412,1.6416,136300000.0
2007-01-23 14:41:00,1.6414,1.6416,1.6413,1.6413,136300000.0
2007-01-23 14:42:00,1.6416,1.6417,1.6413,1.6415,136300000.0
2007-01-23 14:43:00,1.6413,1.6415,1.6413,1.6415,136300000.0
2007-01-23 14:44:00,1.6413,1.6414,1.6411,1.6413,136300000.0
2007-01-23 14:45:00,1.6411,1.6413,1.6408,1.641,136300000.0
2007-01-23 14:46:00,1.6408,1.6411,1.6408,1.641,136300000.0
2007-01-23 14:47:00,1.6411,1.642,1.6411,1.6412,136300000.0
2007-01-23 14:48:00,1.6414,1.6414,1.6412,1.6412,136300000.0
2007-01-23 14:49:00,1.6411,1.6414,1.6411,1.6412,136300000.0
2007-01-23 14:50:00,1.6411,1.6412,1.6411,1.6411,136300000.0
2007-01-23 14:51:00,1.6412,1.6412,1.6411,1.6412,136300000.0
2007-01-23 14:52:00,1.6414,1.6416,1.6414,1.6414,136300000.0
2007-01-23 14:53:00,1.6416,1.6416,1.6412,1.6414,136300000.0
2007-01-23 14:54:00,1.6415,1.6415,1.6414,1.6415,136300000.0
2007-01-23 14:55:00,1.6414,1.6419,1.6413,1.6416,136300000.0
2007-01-23 14:56:00,1.6418,1.6418,1.6416,1.6416,136300000.0
2007-01-23 14:57:00,1.6415,1.6415,1.6411,1.6414,136300000.0
2007-01-23 14:58:00,1.6413,1.6415,1.6409,1.641,136300000.0
2007-01-23 14:59:00,1.6411,1.6413,1.6406,1.6408,136300000.0
2007-01-23 15:00:00,1.641,1.6412,1.6407,1.641,136300000.0
2007-01-23 15:01:00,1.6409,1.641,1.6406,1.6407,136300000.0
2007-01-23 15:02:00,1.6409,1.6409,1.6407,1.6409,136300000.0
2007-01-23 15:03:00,1.641,1.6412,1.6409,1.641,136300000.0
2007-01-23 15:04:00,1.6411,1.6412,1.6411,1.6412,136300000.0
2007-01-23 15:05:00,1.6414,1.6416,1.6412,1.6413,136300000.0
2007-01-23 15:06:00,1.6412,1.6414,1.6411,1.6412,136300000.0
2007-01-23 15:07:00,1.6413,1.6416,1.6409,1.6416,136300000.0
2007-01-23 15:08:00,1.6415,1.6416,1.6412,1.6415,136300000.0
2007-01-23 15:09:00,1.6417,1.6417,1.6413,1.6415,136300000.0
2007-01-23 15:10:00,1.6414,1.6415,1.6412,1.6412,136300000.0
2007-01-23 15:11:00,1.6414,1.6416,1.6414,1.6416,136300000.0
2007-01-23 15:12:00,1.6417,1.6419,1.6414,1.6415,136300000.0
2007-01-23 15:13:00,1.6417,1.642,1.6414,1.6415,136300000.0
2007-01-23 15:14:00,1.6417,1.6417,1.6415,1.6416,136300000.0
2007-01-23 15:15:00,1.6417,1.6419,1.6417,1.6417,136300000.0
2007-01-23 15:16:00,1.6419,1.6419,1.6417,1.6419,136300000.0
2007-01-23 15:17:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-01-23 15:18:00,1.6421,1.6421,1.6416,1.6418,136300000.0
2007-01-23 15:19:00,1.642,1.6421,1.6417,1.6421,136300000.0
2007-01-23 15:20:00,1.6419,1.6422,1.6416,1.642,136300000.0
2007-01-23 15:21:00,1.6419,1.6421,1.6416,1.6419,136300000.0
2007-01-23 15:22:00,1.642,1.6422,1.6415,1.6415,136300000.0
2007-01-23 15:23:00,1.6414,1.6416,1.6411,1.6416,136300000.0
2007-01-23 15:24:00,1.6417,1.6419,1.6413,1.6417,136300000.0
2007-01-23 15:25:00,1.6416,1.6418,1.6415,1.6416,136300000.0
2007-01-23 15:26:00,1.6414,1.6416,1.641,1.6416,136300000.0
2007-01-23 15:27:00,1.6414,1.6416,1.6412,1.6412,136300000.0
2007-01-23 15:28:00,1.6414,1.6414,1.6411,1.6413,136300000.0
2007-01-23 15:29:00,1.6416,1.6417,1.6413,1.6417,136300000.0
2007-01-23 15:30:00,1.6415,1.6419,1.6415,1.6417,136300000.0
2007-01-23 15:31:00,1.6416,1.6419,1.6416,1.6419,136300000.0
2007-01-23 15:32:00,1.6417,1.6419,1.6415,1.6415,136300000.0
2007-01-23 15:33:00,1.6413,1.6416,1.6413,1.6415,136300000.0
2007-01-23 15:34:00,1.6416,1.6419,1.6413,1.6416,136300000.0
2007-01-23 15:35:00,1.6415,1.6417,1.6415,1.6417,136300000.0
2007-01-23 15:36:00,1.6419,1.6419,1.6415,1.6415,136300000.0
2007-01-23 15:37:00,1.6413,1.6416,1.6413,1.6416,136300000.0
2007-01-23 15:38:00,1.6418,1.6419,1.6416,1.6419,136300000.0
2007-01-23 15:39:00,1.6418,1.642,1.6418,1.642,136300000.0
2007-01-23 15:40:00,1.6418,1.6422,1.6418,1.6419,136300000.0
2007-01-23 15:41:00,1.6421,1.6421,1.6417,1.6419,136300000.0
2007-01-23 15:42:00,1.6417,1.6419,1.6417,1.6419,136300000.0
2007-01-23 15:43:00,1.6418,1.6422,1.6418,1.6421,136300000.0
2007-01-23 15:44:00,1.6422,1.6424,1.642,1.6422,136300000.0
2007-01-23 15:45:00,1.642,1.6422,1.6418,1.6422,136300000.0
2007-01-23 15:46:00,1.6424,1.6424,1.642,1.6422,136300000.0
2007-01-23 15:47:00,1.6421,1.6421,1.6416,1.6416,136300000.0
2007-01-23 15:48:00,1.642,1.6423,1.642,1.6422,136300000.0
2007-01-23 15:49:00,1.6423,1.6424,1.642,1.6423,136300000.0
2007-01-23 15:50:00,1.6421,1.6424,1.642,1.6421,136300000.0
2007-01-23 15:51:00,1.642,1.642,1.6418,1.642,136300000.0
2007-01-23 15:52:00,1.6422,1.6424,1.6418,1.6422,136300000.0
2007-01-23 15:53:00,1.642,1.6423,1.642,1.6423,136300000.0
2007-01-23 15:54:00,1.6424,1.6427,1.6424,1.6426,136300000.0
2007-01-23 15:55:00,1.6425,1.6425,1.6423,1.6424,136300000.0
2007-01-23 15:56:00,1.6423,1.6425,1.6421,1.6422,136300000.0
2007-01-23 15:57:00,1.6425,1.6425,1.6422,1.6422,136300000.0
2007-01-23 15:58:00,1.6421,1.6424,1.6421,1.6424,136300000.0
2007-01-23 15:59:00,1.6423,1.6427,1.6422,1.6422,136300000.0
2007-01-23 16:00:00,1.6423,1.6425,1.642,1.6422,136300000.0
2007-01-23 16:01:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-01-23 16:02:00,1.6421,1.6427,1.6419,1.6427,136300000.0
2007-01-23 16:03:00,1.6425,1.6427,1.6422,1.6425,136300000.0
2007-01-23 16:04:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-23 16:05:00,1.6428,1.6428,1.6423,1.6425,136300000.0
2007-01-23 16:06:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-23 16:07:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-23 16:08:00,1.6423,1.6427,1.6423,1.6427,136300000.0
2007-01-23 16:09:00,1.6426,1.6427,1.6424,1.6425,136300000.0
2007-01-23 16:10:00,1.6424,1.6424,1.642,1.6423,136300000.0
2007-01-23 16:11:00,1.6421,1.6425,1.642,1.6423,136300000.0
2007-01-23 16:12:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-01-23 16:13:00,1.6421,1.6425,1.6421,1.6423,136300000.0
2007-01-23 16:14:00,1.6421,1.6425,1.6421,1.6423,136300000.0
2007-01-23 16:15:00,1.6424,1.6425,1.6421,1.6423,136300000.0
2007-01-23 16:16:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-23 16:17:00,1.642,1.6424,1.642,1.6421,136300000.0
2007-01-23 16:18:00,1.6419,1.6424,1.6419,1.6422,136300000.0
2007-01-23 16:20:00,1.6423,1.6429,1.6422,1.6429,136300000.0
2007-01-23 16:21:00,1.6427,1.6433,1.6427,1.6432,136300000.0
2007-01-23 16:22:00,1.6431,1.6433,1.6429,1.6431,136300000.0
2007-01-23 16:23:00,1.643,1.6431,1.6428,1.6429,136300000.0
2007-01-23 16:24:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2007-01-23 16:25:00,1.643,1.6432,1.6428,1.6428,136300000.0
2007-01-23 16:26:00,1.6427,1.643,1.6426,1.6428,136300000.0
2007-01-23 16:27:00,1.6427,1.643,1.6424,1.6426,136300000.0
2007-01-23 16:28:00,1.6425,1.6427,1.6424,1.6424,136300000.0
2007-01-23 16:29:00,1.6425,1.6428,1.6424,1.6428,136300000.0
2007-01-23 16:30:00,1.643,1.643,1.6428,1.643,136300000.0
2007-01-23 16:31:00,1.6428,1.6431,1.6428,1.6431,136300000.0
2007-01-23 16:32:00,1.643,1.6433,1.6429,1.6433,136300000.0
2007-01-23 16:33:00,1.6431,1.6431,1.6429,1.6431,136300000.0
2007-01-23 16:34:00,1.643,1.6431,1.6426,1.6426,136300000.0
2007-01-23 16:35:00,1.6428,1.643,1.6426,1.6428,136300000.0
2007-01-23 16:36:00,1.643,1.6432,1.6428,1.643,136300000.0
2007-01-23 16:37:00,1.6432,1.6432,1.6428,1.6432,136300000.0
2007-01-23 16:38:00,1.6429,1.643,1.6427,1.6427,136300000.0
2007-01-23 16:39:00,1.6425,1.6429,1.6425,1.6426,136300000.0
2007-01-23 16:40:00,1.6429,1.6431,1.6425,1.6429,136300000.0
2007-01-23 16:41:00,1.6428,1.643,1.6428,1.6428,136300000.0
2007-01-23 16:42:00,1.6426,1.643,1.6426,1.6427,136300000.0
2007-01-23 16:43:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-23 16:44:00,1.6428,1.643,1.6425,1.643,136300000.0
2007-01-23 16:45:00,1.6429,1.643,1.6428,1.6429,136300000.0
2007-01-23 16:46:00,1.643,1.643,1.6428,1.643,136300000.0
2007-01-23 16:47:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-23 16:48:00,1.643,1.643,1.6424,1.6425,136300000.0
2007-01-23 16:49:00,1.6427,1.643,1.6427,1.643,136300000.0
2007-01-23 16:50:00,1.6428,1.6428,1.6425,1.6427,136300000.0
2007-01-23 16:51:00,1.6425,1.6425,1.6422,1.6424,136300000.0
2007-01-23 16:52:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2007-01-23 16:53:00,1.6424,1.6425,1.6422,1.6423,136300000.0
2007-01-23 16:54:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-23 16:56:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2007-01-23 16:57:00,1.6424,1.6425,1.6422,1.6424,136300000.0
2007-01-23 16:58:00,1.6422,1.6425,1.6421,1.6424,136300000.0
2007-01-23 16:59:00,1.6425,1.6433,1.6424,1.643,136300000.0
2007-01-23 17:00:00,1.6428,1.643,1.6426,1.6428,136300000.0
2007-01-23 17:01:00,1.6427,1.643,1.6424,1.6424,136300000.0
2007-01-23 17:02:00,1.6423,1.6425,1.6421,1.6423,136300000.0
2007-01-23 17:03:00,1.6421,1.6425,1.6419,1.6423,136300000.0
2007-01-23 17:04:00,1.6425,1.6428,1.6423,1.6428,136300000.0
2007-01-23 17:05:00,1.6427,1.6427,1.6424,1.6426,136300000.0
2007-01-23 17:06:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-23 17:07:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-23 17:08:00,1.6426,1.6427,1.6423,1.6423,136300000.0
2007-01-23 17:09:00,1.6425,1.6425,1.6422,1.6423,136300000.0
2007-01-23 17:10:00,1.6422,1.6424,1.642,1.642,136300000.0
2007-01-23 17:11:00,1.6421,1.6423,1.642,1.6421,136300000.0
2007-01-23 17:12:00,1.6419,1.6421,1.6417,1.642,136300000.0
2007-01-23 17:13:00,1.6422,1.6422,1.642,1.642,136300000.0
2007-01-23 17:14:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-01-23 17:15:00,1.6426,1.6426,1.6423,1.6423,136300000.0
2007-01-23 17:16:00,1.642,1.6422,1.642,1.6422,136300000.0
2007-01-23 17:17:00,1.642,1.6424,1.642,1.6422,136300000.0
2007-01-23 17:18:00,1.6423,1.6426,1.6423,1.6426,136300000.0
2007-01-23 17:19:00,1.6424,1.6426,1.6421,1.6423,136300000.0
2007-01-23 17:20:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-01-23 17:21:00,1.6427,1.6428,1.6425,1.6425,136300000.0
2007-01-23 17:22:00,1.6427,1.6427,1.6424,1.6425,136300000.0
2007-01-23 17:23:00,1.6427,1.6429,1.6425,1.6429,136300000.0
2007-01-23 17:24:00,1.6427,1.6431,1.6426,1.643,136300000.0
2007-01-23 17:25:00,1.6429,1.643,1.6427,1.6429,136300000.0
2007-01-23 17:26:00,1.6427,1.643,1.6427,1.6427,136300000.0
2007-01-23 17:27:00,1.6429,1.6429,1.6426,1.6427,136300000.0
2007-01-23 17:28:00,1.6428,1.643,1.6427,1.6427,136300000.0
2007-01-23 17:29:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-23 17:30:00,1.6427,1.6428,1.6426,1.6426,136300000.0
2007-01-23 17:31:00,1.6425,1.6425,1.6421,1.6421,136300000.0
2007-01-23 17:32:00,1.6423,1.6427,1.6423,1.6425,136300000.0
2007-01-23 17:33:00,1.6427,1.6429,1.6426,1.6427,136300000.0
2007-01-23 17:35:00,1.6429,1.6434,1.6429,1.6434,136300000.0
2007-01-23 17:36:00,1.6433,1.6435,1.643,1.6431,136300000.0
2007-01-23 17:37:00,1.6429,1.6435,1.6429,1.6434,136300000.0
2007-01-23 17:38:00,1.6432,1.6434,1.643,1.6432,136300000.0
2007-01-23 17:39:00,1.6431,1.6433,1.6431,1.6433,136300000.0
2007-01-23 17:40:00,1.6431,1.6435,1.6429,1.6431,136300000.0
2007-01-23 17:41:00,1.6429,1.643,1.6427,1.6429,136300000.0
2007-01-23 17:42:00,1.6428,1.643,1.6428,1.6429,136300000.0
2007-01-23 17:43:00,1.6431,1.6431,1.6428,1.6428,136300000.0
2007-01-23 17:44:00,1.6426,1.643,1.6426,1.6427,136300000.0
2007-01-23 17:45:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-23 17:46:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-23 17:47:00,1.643,1.6431,1.6426,1.6428,136300000.0
2007-01-23 17:48:00,1.6427,1.6429,1.6426,1.6427,136300000.0
2007-01-23 17:49:00,1.6429,1.643,1.6429,1.6429,136300000.0
2007-01-23 17:50:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-01-23 17:51:00,1.643,1.643,1.6426,1.643,136300000.0
2007-01-23 17:52:00,1.6431,1.6433,1.6431,1.6432,136300000.0
2007-01-23 17:53:00,1.6431,1.6431,1.6426,1.643,136300000.0
2007-01-23 17:54:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-23 17:55:00,1.6428,1.6433,1.6426,1.643,136300000.0
2007-01-23 17:56:00,1.6432,1.6432,1.643,1.6432,136300000.0
2007-01-23 17:57:00,1.643,1.6432,1.6429,1.6431,136300000.0
2007-01-23 17:58:00,1.643,1.6432,1.6429,1.6432,136300000.0
2007-01-23 17:59:00,1.6434,1.6435,1.6432,1.6435,136300000.0
2007-01-23 18:00:00,1.6436,1.6437,1.643,1.6432,136300000.0
2007-01-23 18:01:00,1.643,1.6435,1.643,1.6434,136300000.0
2007-01-23 18:02:00,1.6433,1.6437,1.6433,1.6437,136300000.0
2007-01-23 18:03:00,1.6438,1.6439,1.6437,1.6437,136300000.0
2007-01-23 18:04:00,1.6438,1.6438,1.6435,1.6436,136300000.0
2007-01-23 18:05:00,1.6439,1.6441,1.6438,1.6438,136300000.0
2007-01-23 18:06:00,1.644,1.6441,1.6433,1.6435,136300000.0
2007-01-23 18:07:00,1.6436,1.6436,1.6432,1.6434,136300000.0
2007-01-23 18:08:00,1.6435,1.6435,1.6432,1.6432,136300000.0
2007-01-23 18:09:00,1.6433,1.6435,1.6433,1.6435,136300000.0
2007-01-23 18:10:00,1.6433,1.6435,1.6433,1.6434,136300000.0
2007-01-23 18:11:00,1.6432,1.6433,1.6431,1.6431,136300000.0
2007-01-23 18:12:00,1.6432,1.6437,1.6431,1.6437,136300000.0
2007-01-23 18:13:00,1.6439,1.6439,1.6435,1.6435,136300000.0
2007-01-23 18:14:00,1.6434,1.6438,1.6432,1.6435,136300000.0
2007-01-23 18:15:00,1.6434,1.6435,1.6432,1.6435,136300000.0
2007-01-23 18:16:00,1.6436,1.6437,1.6436,1.6437,136300000.0
2007-01-23 18:17:00,1.6436,1.6438,1.6435,1.6436,136300000.0
2007-01-23 18:18:00,1.6438,1.6438,1.6433,1.6434,136300000.0
2007-01-23 18:19:00,1.6433,1.6435,1.6432,1.6433,136300000.0
2007-01-23 18:20:00,1.6432,1.6432,1.6431,1.6432,136300000.0
2007-01-23 18:21:00,1.6431,1.6434,1.6431,1.6434,136300000.0
2007-01-23 18:22:00,1.6435,1.6435,1.6432,1.6432,136300000.0
2007-01-23 18:23:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-01-23 18:24:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-23 18:25:00,1.6426,1.6429,1.6426,1.6427,136300000.0
2007-01-23 18:26:00,1.6428,1.6429,1.6426,1.6426,136300000.0
2007-01-23 18:27:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2007-01-23 18:28:00,1.6427,1.6427,1.6426,1.6426,136300000.0
2007-01-23 18:29:00,1.6425,1.643,1.6423,1.643,136300000.0
2007-01-23 18:30:00,1.6429,1.6431,1.6428,1.643,136300000.0
2007-01-23 18:31:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-23 18:39:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-23 18:40:00,1.6428,1.6431,1.6425,1.6431,136300000.0
2007-01-23 18:41:00,1.643,1.6431,1.643,1.643,136300000.0
2007-01-23 18:42:00,1.6428,1.6433,1.6428,1.6432,136300000.0
2007-01-23 18:43:00,1.6433,1.6435,1.6431,1.6432,136300000.0
2007-01-23 18:44:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-23 18:45:00,1.6431,1.6431,1.6428,1.6429,136300000.0
2007-01-23 18:46:00,1.643,1.643,1.6426,1.6426,136300000.0
2007-01-23 18:47:00,1.6428,1.643,1.6424,1.6424,136300000.0
2007-01-23 18:48:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2007-01-23 18:49:00,1.6424,1.6427,1.6424,1.6425,136300000.0
2007-01-23 18:50:00,1.6426,1.6428,1.6425,1.6428,136300000.0
2007-01-23 18:51:00,1.6429,1.643,1.6426,1.643,136300000.0
2007-01-23 18:52:00,1.6429,1.6431,1.6428,1.643,136300000.0
2007-01-23 18:53:00,1.6428,1.6431,1.6428,1.6431,136300000.0
2007-01-23 18:54:00,1.6433,1.6433,1.6432,1.6432,136300000.0
2007-01-23 18:57:00,1.6431,1.6432,1.6431,1.6432,136300000.0
2007-01-23 18:58:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-23 19:00:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-23 19:01:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-23 19:02:00,1.6428,1.6431,1.6428,1.6431,136300000.0
2007-01-23 19:03:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-23 19:04:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-23 19:05:00,1.643,1.6432,1.6427,1.6428,136300000.0
2007-01-23 19:06:00,1.6427,1.6431,1.6427,1.643,136300000.0
2007-01-23 19:07:00,1.6428,1.643,1.6427,1.6428,136300000.0
2007-01-23 19:08:00,1.643,1.643,1.6428,1.643,136300000.0
2007-01-23 19:09:00,1.6428,1.643,1.6426,1.6426,136300000.0
2007-01-23 19:10:00,1.6428,1.6428,1.6425,1.6427,136300000.0
2007-01-23 19:11:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2007-01-23 19:12:00,1.6424,1.6427,1.6424,1.6427,136300000.0
2007-01-23 19:13:00,1.6428,1.6428,1.6426,1.6427,136300000.0
2007-01-23 19:14:00,1.6425,1.6428,1.6425,1.6427,136300000.0
2007-01-23 19:15:00,1.6426,1.6428,1.6422,1.6422,136300000.0
2007-01-23 19:16:00,1.642,1.6425,1.642,1.6424,136300000.0
2007-01-23 19:17:00,1.6422,1.6428,1.6422,1.6428,136300000.0
2007-01-23 19:18:00,1.6426,1.6428,1.6425,1.6428,136300000.0
2007-01-23 19:19:00,1.6426,1.6426,1.6424,1.6425,136300000.0
2007-01-23 19:20:00,1.6424,1.6427,1.6424,1.6426,136300000.0
2007-01-23 19:21:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-23 19:22:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-23 19:23:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-23 19:24:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-23 19:25:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-23 19:27:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2007-01-23 19:28:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-23 19:29:00,1.6426,1.6429,1.6425,1.6427,136300000.0
2007-01-23 19:30:00,1.6426,1.6427,1.6426,1.6426,136300000.0
2007-01-23 19:31:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2007-01-23 19:32:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-01-23 19:33:00,1.6426,1.6428,1.6426,1.6427,136300000.0
2007-01-23 19:34:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-23 19:35:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-23 19:36:00,1.6428,1.6428,1.6425,1.6425,136300000.0
2007-01-23 19:37:00,1.6424,1.6427,1.642,1.6427,136300000.0
2007-01-23 19:38:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2007-01-23 19:39:00,1.643,1.6431,1.6428,1.6429,136300000.0
2007-01-23 19:40:00,1.643,1.643,1.6427,1.6429,136300000.0
2007-01-23 19:41:00,1.6428,1.6434,1.6428,1.6434,136300000.0
2007-01-23 19:42:00,1.6433,1.6435,1.6431,1.6434,136300000.0
2007-01-23 19:43:00,1.6432,1.6435,1.6432,1.6434,136300000.0
2007-01-23 19:44:00,1.6432,1.6435,1.6428,1.6429,136300000.0
2007-01-23 19:45:00,1.6428,1.643,1.6427,1.6429,136300000.0
2007-01-23 19:46:00,1.6425,1.643,1.6425,1.6427,136300000.0
2007-01-23 19:47:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2007-01-23 19:48:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-23 19:49:00,1.6427,1.6427,1.6425,1.6427,136300000.0
2007-01-23 19:50:00,1.6426,1.6427,1.6425,1.6426,136300000.0
2007-01-23 19:51:00,1.6425,1.6427,1.6425,1.6426,136300000.0
2007-01-23 19:53:00,1.6428,1.6431,1.6426,1.6431,136300000.0
2007-01-23 19:54:00,1.643,1.643,1.6423,1.6425,136300000.0
2007-01-23 19:55:00,1.6424,1.6426,1.6423,1.6425,136300000.0
2007-01-23 19:56:00,1.6423,1.6425,1.6422,1.6422,136300000.0
2007-01-23 19:57:00,1.6424,1.6425,1.6421,1.6424,136300000.0
2007-01-23 19:58:00,1.6422,1.6425,1.6422,1.6425,136300000.0
2007-01-23 19:59:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-01-23 20:00:00,1.6424,1.6425,1.6423,1.6423,136300000.0
2007-01-23 20:01:00,1.6424,1.6425,1.6423,1.6423,136300000.0
2007-01-23 20:02:00,1.6424,1.6428,1.6424,1.6427,136300000.0
2007-01-23 20:03:00,1.6425,1.6432,1.6425,1.6425,136300000.0
2007-01-23 20:04:00,1.6426,1.6431,1.6422,1.6425,136300000.0
2007-01-23 20:05:00,1.6424,1.643,1.6424,1.6427,136300000.0
2007-01-23 20:06:00,1.6428,1.643,1.6427,1.6429,136300000.0
2007-01-23 20:07:00,1.6431,1.6432,1.6426,1.6426,136300000.0
2007-01-23 20:08:00,1.6428,1.6428,1.6425,1.6426,136300000.0
2007-01-23 20:09:00,1.6425,1.6427,1.6425,1.6427,136300000.0
2007-01-23 20:10:00,1.6426,1.6428,1.6425,1.6427,136300000.0
2007-01-23 20:11:00,1.6428,1.6428,1.6426,1.6428,136300000.0
2007-01-23 20:12:00,1.6427,1.6431,1.6427,1.6428,136300000.0
2007-01-23 20:13:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-01-23 20:14:00,1.6431,1.6431,1.6429,1.6431,136300000.0
2007-01-23 20:15:00,1.643,1.643,1.6428,1.6429,136300000.0
2007-01-23 20:16:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-23 20:17:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-01-23 20:18:00,1.6428,1.643,1.6427,1.643,136300000.0
2007-01-23 20:19:00,1.6431,1.6432,1.6425,1.6425,136300000.0
2007-01-23 20:21:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-01-23 20:22:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-23 20:23:00,1.6426,1.6428,1.6425,1.6425,136300000.0
2007-01-23 20:24:00,1.6426,1.6429,1.6425,1.6429,136300000.0
2007-01-23 20:25:00,1.6428,1.6433,1.6428,1.6433,136300000.0
2007-01-23 20:26:00,1.6432,1.6433,1.6429,1.6429,136300000.0
2007-01-23 20:27:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-01-23 20:28:00,1.6427,1.643,1.6427,1.6428,136300000.0
2007-01-23 20:29:00,1.643,1.6431,1.6428,1.6431,136300000.0
2007-01-23 20:31:00,1.6429,1.643,1.6427,1.6428,136300000.0
2007-01-23 20:32:00,1.643,1.643,1.6427,1.6428,136300000.0
2007-01-23 20:33:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-23 20:34:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-23 20:35:00,1.6428,1.6429,1.6426,1.6428,136300000.0
2007-01-23 20:36:00,1.6426,1.6429,1.6426,1.6429,136300000.0
2007-01-23 20:37:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-23 20:38:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-23 20:39:00,1.6426,1.6432,1.6426,1.6431,136300000.0
2007-01-23 20:40:00,1.6432,1.6434,1.6432,1.6434,136300000.0
2007-01-23 20:41:00,1.6432,1.6434,1.6432,1.6434,136300000.0
2007-01-23 20:42:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-23 20:43:00,1.6433,1.6433,1.6431,1.6431,136300000.0
2007-01-23 20:44:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-01-23 20:45:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-23 20:46:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-01-23 20:48:00,1.6427,1.6432,1.6426,1.6429,136300000.0
2007-01-23 20:49:00,1.6431,1.6431,1.6428,1.6429,136300000.0
2007-01-23 20:50:00,1.6428,1.6429,1.6428,1.6428,136300000.0
2007-01-23 20:53:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-23 20:54:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-23 20:55:00,1.6429,1.6429,1.6427,1.6428,136300000.0
2007-01-23 20:56:00,1.643,1.643,1.6422,1.6422,136300000.0
2007-01-23 20:57:00,1.6423,1.6425,1.6423,1.6423,136300000.0
2007-01-23 20:58:00,1.6422,1.6423,1.6421,1.6422,136300000.0
2007-01-23 20:59:00,1.6419,1.6422,1.6417,1.6419,136300000.0
2007-01-23 21:00:00,1.6417,1.6419,1.6417,1.6417,136300000.0
2007-01-23 21:01:00,1.6419,1.6421,1.6417,1.6421,136300000.0
2007-01-23 21:02:00,1.6419,1.6421,1.6419,1.642,136300000.0
2007-01-23 21:03:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-01-23 21:04:00,1.6417,1.6419,1.6417,1.6419,136300000.0
2007-01-23 21:05:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-01-23 21:06:00,1.6419,1.6421,1.6419,1.6419,136300000.0
2007-01-23 21:07:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-01-23 21:08:00,1.6418,1.6419,1.6416,1.6416,136300000.0
2007-01-23 21:09:00,1.6417,1.6419,1.6416,1.6419,136300000.0
2007-01-23 21:10:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-01-23 21:11:00,1.642,1.642,1.6418,1.642,136300000.0
2007-01-23 21:12:00,1.6419,1.642,1.6419,1.6419,136300000.0
2007-01-23 21:13:00,1.642,1.642,1.6417,1.6419,136300000.0
2007-01-23 21:14:00,1.642,1.642,1.6419,1.642,136300000.0
2007-01-23 21:15:00,1.6419,1.642,1.6418,1.642,136300000.0
2007-01-23 21:16:00,1.6421,1.6421,1.642,1.642,136300000.0
2007-01-23 21:17:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-23 21:19:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2007-01-23 21:20:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-23 21:21:00,1.6425,1.6426,1.6423,1.6425,136300000.0
2007-01-23 21:22:00,1.6426,1.6426,1.6425,1.6426,136300000.0
2007-01-23 21:23:00,1.6427,1.6427,1.6426,1.6426,136300000.0
2007-01-23 21:24:00,1.6427,1.6427,1.6425,1.6426,136300000.0
2007-01-23 21:25:00,1.6425,1.6426,1.6425,1.6425,136300000.0
2007-01-23 21:26:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-23 21:27:00,1.6425,1.6426,1.6423,1.6423,136300000.0
2007-01-23 21:28:00,1.6422,1.6423,1.6422,1.6422,136300000.0
2007-01-23 21:29:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-23 21:30:00,1.6424,1.6429,1.6424,1.6429,136300000.0
2007-01-23 21:31:00,1.643,1.643,1.6428,1.643,136300000.0
2007-01-23 21:32:00,1.6432,1.6433,1.643,1.6432,136300000.0
2007-01-23 21:33:00,1.6434,1.6435,1.6432,1.6434,136300000.0
2007-01-23 21:34:00,1.6432,1.6434,1.6431,1.6434,136300000.0
2007-01-23 21:35:00,1.6435,1.6435,1.6434,1.6435,136300000.0
2007-01-23 21:36:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2007-01-23 21:38:00,1.6431,1.6432,1.6431,1.6432,136300000.0
2007-01-23 21:39:00,1.6433,1.6433,1.643,1.643,136300000.0
2007-01-23 21:41:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-23 21:42:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2007-01-23 21:43:00,1.6432,1.6432,1.643,1.6432,136300000.0
2007-01-23 21:44:00,1.643,1.6434,1.643,1.6434,136300000.0
2007-01-23 21:45:00,1.6435,1.6435,1.6433,1.6434,136300000.0
2007-01-23 21:46:00,1.6435,1.6437,1.6434,1.6436,136300000.0
2007-01-23 21:47:00,1.6435,1.6436,1.6435,1.6436,136300000.0
2007-01-23 21:48:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2007-01-23 21:49:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-01-23 21:50:00,1.6437,1.6437,1.6435,1.6435,136300000.0
2007-01-23 21:51:00,1.6436,1.6436,1.6435,1.6436,136300000.0
2007-01-23 21:52:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2007-01-23 21:53:00,1.6436,1.6436,1.6435,1.6435,136300000.0
2007-01-23 21:54:00,1.6433,1.6435,1.643,1.643,136300000.0
2007-01-23 21:55:00,1.6431,1.6431,1.6428,1.6428,136300000.0
2007-01-23 21:56:00,1.6429,1.643,1.6427,1.6429,136300000.0
2007-01-23 21:57:00,1.643,1.6431,1.6428,1.6429,136300000.0
2007-01-23 21:58:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-23 21:59:00,1.6431,1.6432,1.6431,1.6431,136300000.0
2007-01-23 22:00:00,1.6432,1.6432,1.6431,1.6432,136300000.0
2007-01-23 22:01:00,1.6431,1.6433,1.6431,1.6433,136300000.0
2007-01-23 22:02:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-01-23 22:03:00,1.6432,1.6432,1.6431,1.6431,136300000.0
2007-01-23 22:04:00,1.6432,1.6435,1.6431,1.6432,136300000.0
2007-01-23 22:06:00,1.643,1.643,1.6429,1.643,136300000.0
2007-01-23 22:07:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-23 22:08:00,1.6428,1.643,1.6428,1.6429,136300000.0
2007-01-23 22:09:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-23 22:11:00,1.6427,1.6429,1.6427,1.6427,136300000.0
2007-01-23 22:13:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-23 22:14:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2007-01-23 22:15:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-23 22:16:00,1.6432,1.6432,1.6429,1.6432,136300000.0
2007-01-23 22:17:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-23 22:18:00,1.6427,1.6431,1.6427,1.6431,136300000.0
2007-01-23 22:19:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2007-01-23 22:20:00,1.6429,1.6431,1.6429,1.6429,136300000.0
2007-01-23 22:21:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-23 22:22:00,1.6429,1.6429,1.6426,1.6428,136300000.0
2007-01-23 22:23:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-23 22:24:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-23 22:25:00,1.6432,1.6432,1.6429,1.6429,136300000.0
2007-01-23 22:26:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-23 22:27:00,1.643,1.6434,1.643,1.6432,136300000.0
2007-01-23 22:28:00,1.643,1.6432,1.6429,1.6431,136300000.0
2007-01-23 22:29:00,1.643,1.6432,1.643,1.643,136300000.0
2007-01-23 22:30:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-23 22:31:00,1.6434,1.6434,1.6431,1.6431,136300000.0
2007-01-23 22:32:00,1.6432,1.6436,1.6432,1.6434,136300000.0
2007-01-23 22:33:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-01-23 22:35:00,1.6434,1.6436,1.6434,1.6436,136300000.0
2007-01-23 22:36:00,1.6434,1.6434,1.6429,1.6429,136300000.0
2007-01-23 22:37:00,1.6432,1.6432,1.6425,1.6429,136300000.0
2007-01-23 22:38:00,1.6427,1.6429,1.6426,1.6429,136300000.0
2007-01-23 22:39:00,1.6426,1.6426,1.6423,1.6426,136300000.0
2007-01-23 22:40:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-23 22:41:00,1.6427,1.6429,1.6426,1.6429,136300000.0
2007-01-23 22:42:00,1.6427,1.6429,1.6426,1.6427,136300000.0
2007-01-23 22:43:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-23 22:45:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-01-23 22:46:00,1.6426,1.6433,1.6425,1.6431,136300000.0
2007-01-23 22:47:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-23 22:48:00,1.6429,1.6431,1.6428,1.6431,136300000.0
2007-01-23 22:49:00,1.6432,1.6433,1.6431,1.6431,136300000.0
2007-01-23 22:50:00,1.6432,1.6432,1.6429,1.6429,136300000.0
2007-01-23 22:51:00,1.643,1.643,1.643,1.643,136300000.0
2007-01-23 22:52:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-01-23 22:53:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-23 22:55:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-01-23 22:56:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-23 22:57:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-01-23 22:58:00,1.6429,1.6429,1.6424,1.6424,136300000.0
2007-01-23 22:59:00,1.6425,1.6425,1.6422,1.6424,136300000.0
2007-01-23 23:00:00,1.6422,1.6426,1.6422,1.6425,136300000.0
2007-01-23 23:01:00,1.6423,1.6426,1.6423,1.6426,136300000.0
2007-01-23 23:02:00,1.6425,1.6427,1.6423,1.6427,136300000.0
2007-01-23 23:03:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-23 23:04:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-23 23:05:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-01-23 23:08:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-01-23 23:09:00,1.6429,1.643,1.6429,1.643,136300000.0
2007-01-23 23:11:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-23 23:12:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-01-23 23:13:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-01-23 23:14:00,1.6427,1.643,1.6425,1.6427,136300000.0
2007-01-23 23:15:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-01-23 23:16:00,1.643,1.6431,1.6427,1.6427,136300000.0
2007-01-23 23:17:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-01-23 23:18:00,1.6429,1.643,1.6426,1.643,136300000.0
2007-01-23 23:19:00,1.6428,1.643,1.6427,1.643,136300000.0
2007-01-23 23:20:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-01-23 23:21:00,1.643,1.6438,1.6429,1.6429,136300000.0
2007-01-23 23:22:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-01-23 23:23:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-01-23 23:24:00,1.6428,1.6429,1.6426,1.6428,136300000.0
2007-01-23 23:25:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-01-23 23:26:00,1.6426,1.6426,1.6422,1.6424,136300000.0
2007-01-23 23:27:00,1.6426,1.6426,1.6425,1.6425,136300000.0
2007-01-23 23:28:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-01-23 23:29:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-23 23:30:00,1.6425,1.6427,1.6425,1.6425,136300000.0
2007-01-23 23:31:00,1.6426,1.643,1.6425,1.6427,136300000.0
2007-01-23 23:32:00,1.6426,1.6426,1.6422,1.6424,136300000.0
2007-01-23 23:33:00,1.6425,1.6426,1.6424,1.6424,136300000.0
2007-01-23 23:34:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-01-23 23:35:00,1.6426,1.6426,1.6422,1.6422,136300000.0
2007-01-23 23:36:00,1.6424,1.6424,1.642,1.6424,136300000.0
2007-01-23 23:37:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2007-01-23 23:38:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-01-23 23:39:00,1.6425,1.6427,1.6423,1.6424,136300000.0
2007-01-23 23:40:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-01-23 23:41:00,1.6423,1.6423,1.6421,1.6423,136300000.0
2007-01-23 23:42:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-23 23:43:00,1.6423,1.6423,1.6421,1.6423,136300000.0
2007-01-23 23:44:00,1.6422,1.6422,1.6419,1.642,136300000.0
2007-01-23 23:45:00,1.6422,1.6422,1.6421,1.6422,136300000.0
2007-01-23 23:46:00,1.642,1.6424,1.642,1.6424,136300000.0
2007-01-23 23:47:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-23 23:48:00,1.6424,1.6424,1.6417,1.6421,136300000.0
2007-01-23 23:49:00,1.642,1.6424,1.6419,1.6424,136300000.0
2007-01-23 23:50:00,1.6425,1.6429,1.6421,1.6421,136300000.0
2007-01-23 23:51:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-01-23 23:52:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-01-23 23:53:00,1.6423,1.6425,1.6422,1.6425,136300000.0
2007-01-23 23:54:00,1.6424,1.6424,1.6422,1.6424,136300000.0
2007-01-23 23:55:00,1.6423,1.6425,1.642,1.6421,136300000.0
2007-01-23 23:56:00,1.6424,1.6427,1.6422,1.6426,136300000.0
2007-01-23 23:57:00,1.6424,1.6424,1.6421,1.6423,136300000.0
2007-01-23 23:58:00,1.6422,1.6422,1.6421,1.6422,136300000.0
2007-01-23 23:59:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-01-24 00:00:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-01-24 00:01:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-01-24 00:05:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-01-24 00:06:00,1.6427,1.6427,1.6426,1.6427,136300000.0
2007-01-24 00:07:00,1.6425,1.6428,1.6425,1.6425,136300000.0
2007-01-24 00:08:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-01-24 00:09:00,1.6427,1.6427,1.6426,1.6426,136300000.0
2007-01-24 00:10:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-24 00:11:00,1.6426,1.6429,1.6426,1.6428,136300000.0
2007-01-24 00:12:00,1.6431,1.6431,1.6428,1.6431,136300000.0
2007-01-24 00:13:00,1.6429,1.6433,1.6429,1.6433,136300000.0
2007-01-24 00:14:00,1.6431,1.6433,1.643,1.6433,136300000.0
2007-01-24 00:15:00,1.6431,1.6433,1.6431,1.6432,136300000.0
2007-01-24 00:16:00,1.6433,1.6433,1.6429,1.6431,136300000.0
2007-01-24 00:17:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2007-01-24 00:18:00,1.6432,1.6432,1.6431,1.6431,136300000.0
2007-01-24 00:19:00,1.6433,1.6433,1.6431,1.6432,136300000.0
2007-01-24 00:20:00,1.6431,1.6433,1.6431,1.6432,136300000.0
2007-01-24 00:21:00,1.6433,1.6435,1.6431,1.6432,136300000.0
2007-01-24 00:22:00,1.6431,1.6433,1.6431,1.6433,136300000.0
2007-01-24 00:23:00,1.6435,1.6435,1.6433,1.6433,136300000.0
2007-01-24 00:24:00,1.6431,1.6431,1.6426,1.6426,136300000.0
2007-01-24 00:25:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-01-24 00:28:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-01-24 00:29:00,1.6431,1.6434,1.6428,1.6432,136300000.0
2007-01-24 00:30:00,1.6433,1.6433,1.6432,1.6433,136300000.0
2007-01-24 00:33:00,1.6434,1.6436,1.6432,1.6433,136300000.0
2007-01-24 00:34:00,1.6434,1.6434,1.6428,1.643,136300000.0
2007-01-24 00:35:00,1.6432,1.6433,1.6432,1.6433,136300000.0
2007-01-24 00:37:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-01-24 00:38:00,1.6436,1.6438,1.6436,1.6437,136300000.0
2007-01-24 00:39:00,1.6439,1.6439,1.6439,1.6439,136300000.0
2007-01-24 00:40:00,1.6437,1.6437,1.6435,1.6435,136300000.0
2007-01-24 00:41:00,1.6436,1.6436,1.6433,1.6433,136300000.0
2007-01-24 00:42:00,1.6432,1.6434,1.6432,1.6434,136300000.0
2007-01-24 00:43:00,1.6435,1.6435,1.6432,1.6432,136300000.0
2007-01-24 00:44:00,1.6433,1.6435,1.6432,1.6434,136300000.0
2007-01-24 00:46:00,1.6435,1.6436,1.6435,1.6436,136300000.0
2007-01-24 00:47:00,1.6435,1.6436,1.6433,1.6434,136300000.0
2007-01-24 00:48:00,1.6433,1.6436,1.6433,1.6435,136300000.0
2007-01-24 00:49:00,1.6434,1.6435,1.6434,1.6435,136300000.0
2007-01-24 00:50:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-24 00:51:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-24 00:52:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-24 00:53:00,1.6435,1.6436,1.6434,1.6434,136300000.0
2007-01-24 00:54:00,1.6435,1.6436,1.6431,1.6434,136300000.0
2007-01-24 00:55:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-01-24 00:56:00,1.6435,1.6435,1.6434,1.6434,136300000.0
2007-01-24 00:57:00,1.6432,1.6435,1.6431,1.6434,136300000.0
2007-01-24 00:58:00,1.6432,1.6432,1.6431,1.6432,136300000.0
2007-01-24 00:59:00,1.6431,1.6433,1.643,1.6432,136300000.0
2007-01-24 01:00:00,1.6435,1.6435,1.6431,1.6435,136300000.0
2007-01-24 01:01:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2007-01-24 01:02:00,1.6433,1.6436,1.6432,1.6432,136300000.0
2007-01-24 01:03:00,1.6433,1.6436,1.6433,1.6435,136300000.0
2007-01-24 01:04:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-01-24 01:07:00,1.6438,1.6438,1.6436,1.6436,136300000.0
2007-01-24 01:08:00,1.6434,1.6436,1.6429,1.6431,136300000.0
2007-01-24 01:14:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-01-24 01:16:00,1.6431,1.6431,1.6429,1.6431,136300000.0
2007-01-24 01:17:00,1.6429,1.6432,1.6428,1.643,136300000.0
2007-01-24 01:18:00,1.6428,1.6434,1.6428,1.6434,136300000.0
2007-01-24 01:19:00,1.6436,1.6437,1.6435,1.6436,136300000.0
2007-01-24 01:20:00,1.6435,1.6439,1.6434,1.6437,136300000.0
2007-01-24 01:21:00,1.6439,1.6441,1.6434,1.6436,136300000.0
2007-01-24 01:22:00,1.6434,1.6435,1.6432,1.6432,136300000.0
2007-01-24 01:23:00,1.6434,1.6434,1.6432,1.6434,136300000.0
2007-01-24 01:24:00,1.6432,1.6436,1.6432,1.6436,136300000.0
2007-01-24 01:25:00,1.6437,1.6438,1.6436,1.6438,136300000.0
2007-01-24 01:26:00,1.6441,1.6445,1.6437,1.6445,136300000.0
2007-01-24 01:27:00,1.6441,1.6445,1.6437,1.6444,136300000.0
2007-01-24 01:28:00,1.6445,1.6445,1.6444,1.6445,136300000.0
2007-01-24 01:29:00,1.6444,1.6502,1.6444,1.6494,136300000.0
2007-01-24 01:30:00,1.6492,1.6499,1.6472,1.6472,136300000.0
2007-01-24 01:31:00,1.6474,1.6484,1.6469,1.6484,136300000.0
2007-01-24 01:32:00,1.6483,1.6498,1.6481,1.6496,136300000.0
2007-01-24 01:33:00,1.6498,1.6512,1.6498,1.6505,136300000.0
2007-01-24 01:34:00,1.6507,1.6513,1.6505,1.6511,136300000.0
2007-01-24 01:35:00,1.6509,1.6517,1.6509,1.6517,136300000.0
2007-01-24 01:36:00,1.6519,1.6534,1.6517,1.6532,136300000.0
2007-01-24 01:37:00,1.6531,1.6531,1.6518,1.6518,136300000.0
2007-01-24 01:38:00,1.6516,1.6521,1.6514,1.6521,136300000.0
2007-01-24 01:39:00,1.6523,1.6526,1.6521,1.6526,136300000.0
2007-01-24 01:40:00,1.6524,1.6558,1.6523,1.6553,136300000.0
2007-01-24 01:41:00,1.6558,1.6583,1.6555,1.6571,136300000.0
2007-01-24 01:42:00,1.6572,1.6579,1.6569,1.6574,136300000.0
2007-01-24 01:43:00,1.6575,1.6602,1.6574,1.6599,136300000.0
2007-01-24 01:44:00,1.6597,1.6602,1.6585,1.6585,136300000.0
2007-01-24 01:45:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2007-01-24 01:49:00,1.6572,1.6586,1.6569,1.6586,136300000.0
2007-01-24 01:51:00,1.6571,1.6572,1.6564,1.6564,136300000.0
2007-01-24 01:52:00,1.6563,1.6567,1.6561,1.6564,136300000.0
2007-01-24 01:53:00,1.6565,1.6566,1.6561,1.6562,136300000.0
2007-01-24 01:54:00,1.6561,1.6566,1.656,1.6566,136300000.0
2007-01-24 01:55:00,1.6568,1.657,1.6566,1.6566,136300000.0
2007-01-24 01:56:00,1.6568,1.6568,1.6561,1.6566,136300000.0
2007-01-24 01:57:00,1.6568,1.6568,1.6561,1.6561,136300000.0
2007-01-24 01:58:00,1.6562,1.6565,1.6561,1.6563,136300000.0
2007-01-24 01:59:00,1.6565,1.6571,1.6563,1.6569,136300000.0
2007-01-24 02:00:00,1.6571,1.658,1.6568,1.658,136300000.0
2007-01-24 02:01:00,1.6578,1.6585,1.6578,1.658,136300000.0
2007-01-24 02:02:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2007-01-24 02:03:00,1.6573,1.658,1.6572,1.658,136300000.0
2007-01-24 02:04:00,1.6577,1.6578,1.6573,1.6575,136300000.0
2007-01-24 02:05:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2007-01-24 02:06:00,1.6574,1.658,1.6572,1.658,136300000.0
2007-01-24 02:07:00,1.6579,1.6581,1.6576,1.6579,136300000.0
2007-01-24 02:08:00,1.658,1.6583,1.6579,1.6581,136300000.0
2007-01-24 02:09:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2007-01-24 02:10:00,1.6579,1.6582,1.6575,1.6577,136300000.0
2007-01-24 02:11:00,1.6578,1.6582,1.6577,1.6579,136300000.0
2007-01-24 02:12:00,1.658,1.6586,1.6579,1.6586,136300000.0
2007-01-24 02:13:00,1.6585,1.6588,1.6584,1.6584,136300000.0
2007-01-24 02:14:00,1.6585,1.6587,1.6582,1.6585,136300000.0
2007-01-24 02:15:00,1.6584,1.6585,1.6582,1.6582,136300000.0
2007-01-24 02:16:00,1.6585,1.6594,1.6582,1.659,136300000.0
2007-01-24 02:17:00,1.6587,1.6602,1.6587,1.6602,136300000.0
2007-01-24 02:18:00,1.6604,1.6609,1.6598,1.6609,136300000.0
2007-01-24 02:19:00,1.661,1.6613,1.6601,1.6602,136300000.0
2007-01-24 02:20:00,1.6604,1.6604,1.6598,1.6602,136300000.0
2007-01-24 02:21:00,1.6601,1.6602,1.6598,1.6598,136300000.0
2007-01-24 02:22:00,1.6597,1.6607,1.6597,1.66,136300000.0
2007-01-24 02:23:00,1.6597,1.6603,1.6596,1.6603,136300000.0
2007-01-24 02:24:00,1.6601,1.661,1.6601,1.661,136300000.0
2007-01-24 02:25:00,1.6613,1.662,1.661,1.662,136300000.0
2007-01-24 02:26:00,1.6625,1.6627,1.6621,1.6622,136300000.0
2007-01-24 02:27:00,1.662,1.6625,1.662,1.6622,136300000.0
2007-01-24 02:28:00,1.662,1.6622,1.6615,1.6621,136300000.0
2007-01-24 02:29:00,1.6619,1.6621,1.6616,1.6616,136300000.0
2007-01-24 02:30:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2007-01-24 02:31:00,1.6612,1.6618,1.6612,1.6613,136300000.0
2007-01-24 02:32:00,1.6614,1.6616,1.661,1.6613,136300000.0
2007-01-24 02:33:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2007-01-24 02:34:00,1.661,1.6613,1.661,1.661,136300000.0
2007-01-24 02:35:00,1.6613,1.6613,1.661,1.6613,136300000.0
2007-01-24 02:36:00,1.661,1.6613,1.661,1.6613,136300000.0
2007-01-24 02:37:00,1.6614,1.6615,1.6609,1.6609,136300000.0
2007-01-24 02:38:00,1.6608,1.6609,1.6604,1.6604,136300000.0
2007-01-24 02:39:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2007-01-24 02:40:00,1.6605,1.6608,1.6604,1.6604,136300000.0
2007-01-24 02:41:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2007-01-24 02:43:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2007-01-24 02:44:00,1.6607,1.6609,1.6604,1.6609,136300000.0
2007-01-24 02:45:00,1.6608,1.6616,1.6605,1.6616,136300000.0
2007-01-24 02:46:00,1.6618,1.662,1.6616,1.6618,136300000.0
2007-01-24 02:47:00,1.6616,1.6618,1.6614,1.6614,136300000.0
2007-01-24 02:48:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2007-01-24 02:49:00,1.6614,1.6616,1.6613,1.6613,136300000.0
2007-01-24 02:50:00,1.6615,1.6615,1.6608,1.661,136300000.0
2007-01-24 02:51:00,1.6612,1.6613,1.661,1.6612,136300000.0
2007-01-24 02:52:00,1.661,1.6613,1.661,1.6613,136300000.0
2007-01-24 02:53:00,1.661,1.6613,1.661,1.661,136300000.0
2007-01-24 02:54:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2007-01-24 02:56:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2007-01-24 02:57:00,1.6614,1.6616,1.6613,1.6613,136300000.0
2007-01-24 02:58:00,1.6614,1.6617,1.661,1.661,136300000.0
2007-01-24 02:59:00,1.6612,1.6612,1.6608,1.6612,136300000.0
2007-01-24 03:00:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-01-24 03:01:00,1.6611,1.6613,1.6609,1.661,136300000.0
2007-01-24 03:02:00,1.6612,1.6617,1.661,1.6617,136300000.0
2007-01-24 03:03:00,1.6615,1.6622,1.6615,1.6622,136300000.0
2007-01-24 03:04:00,1.6624,1.6628,1.6621,1.6627,136300000.0
2007-01-24 03:05:00,1.6625,1.6629,1.6624,1.6629,136300000.0
2007-01-24 03:06:00,1.6627,1.6629,1.6626,1.6627,136300000.0
2007-01-24 03:07:00,1.6624,1.6625,1.6616,1.6616,136300000.0
2007-01-24 03:08:00,1.662,1.662,1.6617,1.6618,136300000.0
2007-01-24 03:09:00,1.662,1.662,1.6615,1.6618,136300000.0
2007-01-24 03:10:00,1.6616,1.6617,1.6613,1.6614,136300000.0
2007-01-24 03:11:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2007-01-24 03:12:00,1.6615,1.6619,1.6612,1.6617,136300000.0
2007-01-24 03:13:00,1.6616,1.6617,1.6613,1.6615,136300000.0
2007-01-24 03:14:00,1.6616,1.6617,1.6614,1.6617,136300000.0
2007-01-24 03:15:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2007-01-24 03:16:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-01-24 03:17:00,1.6619,1.6619,1.6614,1.6616,136300000.0
2007-01-24 03:18:00,1.6615,1.6616,1.6613,1.6616,136300000.0
2007-01-24 03:19:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2007-01-24 03:20:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-01-24 03:21:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-01-24 03:22:00,1.6616,1.6616,1.6613,1.6616,136300000.0
2007-01-24 03:23:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2007-01-24 03:24:00,1.661,1.6613,1.661,1.6612,136300000.0
2007-01-24 03:25:00,1.661,1.6615,1.661,1.6612,136300000.0
2007-01-24 03:26:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2007-01-24 03:27:00,1.6615,1.6615,1.6613,1.6615,136300000.0
2007-01-24 03:28:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2007-01-24 03:29:00,1.6619,1.6621,1.6615,1.6619,136300000.0
2007-01-24 03:30:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2007-01-24 03:31:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2007-01-24 03:32:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2007-01-24 03:33:00,1.6621,1.6624,1.6619,1.6624,136300000.0
2007-01-24 03:34:00,1.6623,1.6624,1.6621,1.6621,136300000.0
2007-01-24 03:35:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2007-01-24 03:36:00,1.6621,1.6627,1.6621,1.6627,136300000.0
2007-01-24 03:37:00,1.6624,1.6627,1.6622,1.6624,136300000.0
2007-01-24 03:38:00,1.6627,1.663,1.6627,1.6629,136300000.0
2007-01-24 03:39:00,1.6627,1.663,1.6627,1.6629,136300000.0
2007-01-24 03:40:00,1.663,1.6632,1.6629,1.6629,136300000.0
2007-01-24 03:41:00,1.663,1.6632,1.6626,1.6627,136300000.0
2007-01-24 03:42:00,1.6629,1.6629,1.6623,1.6623,136300000.0
2007-01-24 03:43:00,1.6624,1.6624,1.662,1.6622,136300000.0
2007-01-24 03:44:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-01-24 03:45:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2007-01-24 03:46:00,1.6624,1.6624,1.662,1.662,136300000.0
2007-01-24 03:47:00,1.6624,1.6626,1.662,1.6626,136300000.0
2007-01-24 03:48:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2007-01-24 03:49:00,1.6624,1.6629,1.6624,1.6629,136300000.0
2007-01-24 03:50:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-01-24 03:51:00,1.663,1.663,1.6629,1.663,136300000.0
2007-01-24 03:52:00,1.6635,1.6635,1.6629,1.6629,136300000.0
2007-01-24 03:53:00,1.663,1.663,1.6628,1.663,136300000.0
2007-01-24 03:54:00,1.6628,1.6632,1.6628,1.663,136300000.0
2007-01-24 03:55:00,1.6631,1.6632,1.6627,1.6629,136300000.0
2007-01-24 03:56:00,1.6627,1.6627,1.6622,1.6623,136300000.0
2007-01-24 03:57:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-01-24 03:58:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2007-01-24 03:59:00,1.6621,1.6623,1.662,1.662,136300000.0
2007-01-24 04:00:00,1.6621,1.6624,1.662,1.6622,136300000.0
2007-01-24 04:01:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-01-24 04:02:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-01-24 04:03:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2007-01-24 04:04:00,1.6616,1.6621,1.6616,1.6616,136300000.0
2007-01-24 04:05:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2007-01-24 04:06:00,1.6614,1.6618,1.6614,1.6614,136300000.0
2007-01-24 04:07:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-01-24 04:08:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2007-01-24 04:09:00,1.6615,1.6616,1.6613,1.6616,136300000.0
2007-01-24 04:10:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2007-01-24 04:11:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2007-01-24 04:12:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-01-24 04:15:00,1.6619,1.6624,1.6619,1.6624,136300000.0
2007-01-24 04:16:00,1.6621,1.6624,1.662,1.6624,136300000.0
2007-01-24 04:17:00,1.6621,1.6627,1.6621,1.6627,136300000.0
2007-01-24 04:18:00,1.6626,1.663,1.6626,1.6628,136300000.0
2007-01-24 04:19:00,1.6629,1.663,1.6627,1.6627,136300000.0
2007-01-24 04:20:00,1.6628,1.6628,1.6623,1.6623,136300000.0
2007-01-24 04:21:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2007-01-24 04:22:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-01-24 04:23:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-24 04:24:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2007-01-24 04:25:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2007-01-24 04:26:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2007-01-24 04:27:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2007-01-24 04:28:00,1.6628,1.6632,1.6627,1.6632,136300000.0
2007-01-24 04:29:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-01-24 04:30:00,1.663,1.6632,1.663,1.663,136300000.0
2007-01-24 04:31:00,1.6631,1.6633,1.663,1.6633,136300000.0
2007-01-24 04:32:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-01-24 04:33:00,1.6627,1.6628,1.6624,1.6624,136300000.0
2007-01-24 04:34:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-01-24 04:35:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-01-24 04:36:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-01-24 04:38:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2007-01-24 04:39:00,1.6627,1.663,1.6627,1.663,136300000.0
2007-01-24 04:40:00,1.6628,1.6632,1.6627,1.663,136300000.0
2007-01-24 04:41:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2007-01-24 04:42:00,1.6634,1.6636,1.6633,1.6634,136300000.0
2007-01-24 04:43:00,1.6633,1.6636,1.6633,1.6633,136300000.0
2007-01-24 04:44:00,1.6632,1.6636,1.6632,1.6636,136300000.0
2007-01-24 04:45:00,1.6638,1.6638,1.6633,1.6633,136300000.0
2007-01-24 04:46:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2007-01-24 04:47:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2007-01-24 04:50:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2007-01-24 04:51:00,1.6635,1.6637,1.6633,1.6637,136300000.0
2007-01-24 04:52:00,1.6635,1.6637,1.6634,1.6634,136300000.0
2007-01-24 04:53:00,1.6636,1.6636,1.6635,1.6636,136300000.0
2007-01-24 04:54:00,1.6635,1.6638,1.6635,1.6636,136300000.0
2007-01-24 04:55:00,1.6638,1.664,1.6636,1.6639,136300000.0
2007-01-24 04:56:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-01-24 04:57:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-24 04:58:00,1.6639,1.6639,1.6633,1.6636,136300000.0
2007-01-24 04:59:00,1.6634,1.6639,1.6634,1.6638,136300000.0
2007-01-24 05:00:00,1.6637,1.664,1.6636,1.6636,136300000.0
2007-01-24 05:01:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2007-01-24 05:02:00,1.6636,1.6646,1.6636,1.664,136300000.0
2007-01-24 05:03:00,1.6638,1.6638,1.6629,1.6631,136300000.0
2007-01-24 05:04:00,1.663,1.6635,1.663,1.6635,136300000.0
2007-01-24 05:05:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2007-01-24 05:06:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-01-24 05:07:00,1.6636,1.6638,1.6634,1.6638,136300000.0
2007-01-24 05:08:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2007-01-24 05:09:00,1.6635,1.6639,1.6635,1.6637,136300000.0
2007-01-24 05:10:00,1.6635,1.6636,1.6629,1.6632,136300000.0
2007-01-24 05:11:00,1.6629,1.6633,1.6629,1.6629,136300000.0
2007-01-24 05:12:00,1.663,1.6633,1.6629,1.6631,136300000.0
2007-01-24 05:13:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2007-01-24 05:14:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2007-01-24 05:15:00,1.6635,1.6636,1.6633,1.6634,136300000.0
2007-01-24 05:16:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-01-24 05:17:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-01-24 05:18:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2007-01-24 05:19:00,1.6636,1.6636,1.6634,1.6636,136300000.0
2007-01-24 05:20:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2007-01-24 05:21:00,1.6636,1.6638,1.6634,1.6636,136300000.0
2007-01-24 05:22:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-24 05:23:00,1.6636,1.6638,1.6634,1.6638,136300000.0
2007-01-24 05:24:00,1.664,1.6641,1.6638,1.664,136300000.0
2007-01-24 05:25:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2007-01-24 05:26:00,1.6642,1.6644,1.664,1.664,136300000.0
2007-01-24 05:27:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-01-24 05:28:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2007-01-24 05:29:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-01-24 05:30:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-24 05:31:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2007-01-24 05:32:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2007-01-24 05:33:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-01-24 05:34:00,1.6636,1.6636,1.6627,1.6629,136300000.0
2007-01-24 05:35:00,1.663,1.6631,1.6629,1.6631,136300000.0
2007-01-24 05:36:00,1.663,1.6631,1.6629,1.6629,136300000.0
2007-01-24 05:37:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-01-24 05:38:00,1.6627,1.663,1.6627,1.6629,136300000.0
2007-01-24 05:39:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2007-01-24 05:42:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2007-01-24 05:43:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-01-24 05:44:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2007-01-24 05:45:00,1.6624,1.6627,1.6624,1.6624,136300000.0
2007-01-24 05:46:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2007-01-24 05:47:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2007-01-24 05:48:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2007-01-24 05:50:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-01-24 05:51:00,1.6624,1.6627,1.6624,1.6624,136300000.0
2007-01-24 05:52:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-24 05:53:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-01-24 05:54:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-24 05:55:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2007-01-24 05:56:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2007-01-24 05:58:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-01-24 05:59:00,1.6622,1.6626,1.6622,1.6626,136300000.0
2007-01-24 06:00:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2007-01-24 06:01:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-24 06:02:00,1.6622,1.6626,1.6622,1.6624,136300000.0
2007-01-24 06:03:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2007-01-24 06:04:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2007-01-24 06:05:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2007-01-24 06:06:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2007-01-24 06:07:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-01-24 06:08:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2007-01-24 06:09:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2007-01-24 06:10:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-24 06:11:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2007-01-24 06:12:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2007-01-24 06:13:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2007-01-24 06:14:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2007-01-24 06:15:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-24 06:16:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-01-24 06:17:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2007-01-24 06:18:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2007-01-24 06:19:00,1.6619,1.6622,1.6617,1.6619,136300000.0
2007-01-24 06:20:00,1.6622,1.6622,1.6619,1.662,136300000.0
2007-01-24 06:21:00,1.6619,1.6624,1.6619,1.6622,136300000.0
2007-01-24 06:22:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-01-24 06:23:00,1.6623,1.6627,1.6621,1.6622,136300000.0
2007-01-24 06:24:00,1.662,1.662,1.662,1.662,136300000.0
2007-01-24 06:27:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2007-01-24 06:28:00,1.662,1.662,1.6615,1.6615,136300000.0
2007-01-24 06:29:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2007-01-24 06:30:00,1.6618,1.662,1.6613,1.6613,136300000.0
2007-01-24 06:31:00,1.6615,1.6615,1.661,1.6615,136300000.0
2007-01-24 06:32:00,1.6613,1.6615,1.6611,1.6615,136300000.0
2007-01-24 06:33:00,1.6613,1.6616,1.6613,1.6614,136300000.0
2007-01-24 06:34:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-01-24 06:35:00,1.6613,1.6616,1.6611,1.6613,136300000.0
2007-01-24 06:36:00,1.6616,1.6618,1.6613,1.6616,136300000.0
2007-01-24 06:37:00,1.6618,1.6618,1.6613,1.6615,136300000.0
2007-01-24 06:38:00,1.6616,1.6621,1.6616,1.662,136300000.0
2007-01-24 06:39:00,1.6621,1.6622,1.6616,1.6619,136300000.0
2007-01-24 06:40:00,1.6618,1.6619,1.6615,1.6616,136300000.0
2007-01-24 06:41:00,1.6615,1.6619,1.6615,1.6618,136300000.0
2007-01-24 06:42:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2007-01-24 06:43:00,1.6615,1.662,1.6615,1.6619,136300000.0
2007-01-24 06:44:00,1.662,1.6621,1.6614,1.6615,136300000.0
2007-01-24 06:45:00,1.6616,1.6617,1.6611,1.6617,136300000.0
2007-01-24 06:46:00,1.6615,1.6619,1.6615,1.6616,136300000.0
2007-01-24 06:47:00,1.6617,1.6622,1.6616,1.6621,136300000.0
2007-01-24 06:48:00,1.662,1.6621,1.6619,1.6621,136300000.0
2007-01-24 06:49:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-01-24 06:50:00,1.6622,1.6622,1.6617,1.6618,136300000.0
2007-01-24 06:51:00,1.662,1.662,1.6616,1.6616,136300000.0
2007-01-24 06:52:00,1.6619,1.6619,1.6616,1.6619,136300000.0
2007-01-24 06:53:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-01-24 06:54:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-01-24 06:55:00,1.6619,1.662,1.6617,1.6617,136300000.0
2007-01-24 06:56:00,1.6619,1.6621,1.6616,1.6619,136300000.0
2007-01-24 06:57:00,1.662,1.6621,1.6618,1.6621,136300000.0
2007-01-24 06:58:00,1.6619,1.662,1.6616,1.6616,136300000.0
2007-01-24 06:59:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2007-01-24 07:00:00,1.6619,1.6624,1.6619,1.6621,136300000.0
2007-01-24 07:01:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-24 07:03:00,1.6625,1.6633,1.6624,1.663,136300000.0
2007-01-24 07:04:00,1.6629,1.6629,1.6624,1.6628,136300000.0
2007-01-24 07:05:00,1.6629,1.6633,1.6628,1.6628,136300000.0
2007-01-24 07:06:00,1.663,1.663,1.6627,1.6627,136300000.0
2007-01-24 07:07:00,1.663,1.663,1.6625,1.6628,136300000.0
2007-01-24 07:08:00,1.663,1.663,1.6624,1.663,136300000.0
2007-01-24 07:09:00,1.6633,1.6633,1.663,1.6631,136300000.0
2007-01-24 07:10:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2007-01-24 07:11:00,1.6631,1.6633,1.6626,1.6628,136300000.0
2007-01-24 07:12:00,1.6627,1.6628,1.6623,1.6625,136300000.0
2007-01-24 07:13:00,1.6623,1.6625,1.6618,1.6619,136300000.0
2007-01-24 07:14:00,1.6621,1.6625,1.6619,1.6625,136300000.0
2007-01-24 07:15:00,1.6627,1.6628,1.6624,1.6627,136300000.0
2007-01-24 07:16:00,1.6625,1.663,1.6625,1.663,136300000.0
2007-01-24 07:17:00,1.6627,1.663,1.6627,1.6627,136300000.0
2007-01-24 07:19:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-01-24 07:20:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2007-01-24 07:21:00,1.6629,1.6629,1.6625,1.6627,136300000.0
2007-01-24 07:22:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2007-01-24 07:23:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2007-01-24 07:24:00,1.6624,1.6626,1.6623,1.6623,136300000.0
2007-01-24 07:25:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2007-01-24 07:26:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-01-24 07:27:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-01-24 07:28:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-01-24 07:29:00,1.6624,1.6626,1.6622,1.6624,136300000.0
2007-01-24 07:30:00,1.6623,1.6627,1.6623,1.6626,136300000.0
2007-01-24 07:31:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2007-01-24 07:32:00,1.6622,1.6627,1.6621,1.6624,136300000.0
2007-01-24 07:33:00,1.6626,1.6628,1.6624,1.6626,136300000.0
2007-01-24 07:34:00,1.6627,1.6631,1.6626,1.6629,136300000.0
2007-01-24 07:35:00,1.6631,1.6631,1.6627,1.6628,136300000.0
2007-01-24 07:36:00,1.663,1.6636,1.6629,1.6635,136300000.0
2007-01-24 07:37:00,1.6633,1.6633,1.6626,1.6628,136300000.0
2007-01-24 07:38:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2007-01-24 07:39:00,1.6628,1.6636,1.6628,1.6636,136300000.0
2007-01-24 07:40:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2007-01-24 07:41:00,1.6638,1.6638,1.6629,1.6631,136300000.0
2007-01-24 07:42:00,1.6633,1.6635,1.6629,1.6633,136300000.0
2007-01-24 07:43:00,1.6631,1.6635,1.6629,1.6633,136300000.0
2007-01-24 07:44:00,1.6634,1.6644,1.6634,1.6637,136300000.0
2007-01-24 07:45:00,1.6639,1.6642,1.6638,1.6641,136300000.0
2007-01-24 07:46:00,1.6642,1.6642,1.6634,1.6634,136300000.0
2007-01-24 07:47:00,1.6635,1.6636,1.6629,1.6635,136300000.0
2007-01-24 07:48:00,1.6633,1.664,1.6633,1.6637,136300000.0
2007-01-24 07:49:00,1.6635,1.6642,1.6635,1.6638,136300000.0
2007-01-24 07:50:00,1.6637,1.664,1.6634,1.6636,136300000.0
2007-01-24 07:51:00,1.6634,1.6643,1.6634,1.6643,136300000.0
2007-01-24 07:52:00,1.6641,1.6643,1.664,1.6641,136300000.0
2007-01-24 07:53:00,1.664,1.6644,1.6638,1.6644,136300000.0
2007-01-24 07:54:00,1.6641,1.6646,1.6641,1.6641,136300000.0
2007-01-24 07:55:00,1.664,1.6644,1.6639,1.6643,136300000.0
2007-01-24 07:56:00,1.6639,1.6642,1.6637,1.6641,136300000.0
2007-01-24 07:57:00,1.664,1.6646,1.6639,1.6639,136300000.0
2007-01-24 07:58:00,1.6642,1.6644,1.6638,1.664,136300000.0
2007-01-24 07:59:00,1.6638,1.6641,1.6633,1.6637,136300000.0
2007-01-24 08:00:00,1.6639,1.664,1.6637,1.6639,136300000.0
2007-01-24 08:01:00,1.6641,1.6641,1.6635,1.6635,136300000.0
2007-01-24 08:02:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-01-24 08:03:00,1.6637,1.6641,1.6635,1.6641,136300000.0
2007-01-24 08:04:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2007-01-24 08:05:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2007-01-24 08:06:00,1.6636,1.6641,1.6636,1.6641,136300000.0
2007-01-24 08:07:00,1.6639,1.6643,1.6639,1.664,136300000.0
2007-01-24 08:08:00,1.6641,1.6642,1.6638,1.6642,136300000.0
2007-01-24 08:09:00,1.6641,1.665,1.6641,1.6647,136300000.0
2007-01-24 08:10:00,1.6645,1.6646,1.6642,1.6644,136300000.0
2007-01-24 08:11:00,1.6641,1.6644,1.664,1.6644,136300000.0
2007-01-24 08:12:00,1.6646,1.6646,1.6637,1.6638,136300000.0
2007-01-24 08:13:00,1.6639,1.6641,1.6632,1.6635,136300000.0
2007-01-24 08:14:00,1.6636,1.6637,1.6633,1.6634,136300000.0
2007-01-24 08:15:00,1.6633,1.6633,1.6627,1.6629,136300000.0
2007-01-24 08:16:00,1.663,1.6635,1.663,1.6635,136300000.0
2007-01-24 08:17:00,1.6634,1.6636,1.663,1.663,136300000.0
2007-01-24 08:18:00,1.6632,1.6636,1.6631,1.6631,136300000.0
2007-01-24 08:19:00,1.663,1.6632,1.6627,1.663,136300000.0
2007-01-24 08:20:00,1.6632,1.6638,1.6631,1.6632,136300000.0
2007-01-24 08:21:00,1.6631,1.6636,1.6631,1.6633,136300000.0
2007-01-24 08:22:00,1.6636,1.664,1.6633,1.6638,136300000.0
2007-01-24 08:23:00,1.6636,1.6639,1.6634,1.6634,136300000.0
2007-01-24 08:24:00,1.6633,1.6638,1.6632,1.6638,136300000.0
2007-01-24 08:25:00,1.6635,1.6642,1.6635,1.6637,136300000.0
2007-01-24 08:26:00,1.6643,1.6644,1.6634,1.6634,136300000.0
2007-01-24 08:27:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2007-01-24 08:28:00,1.6638,1.6638,1.6634,1.6635,136300000.0
2007-01-24 08:29:00,1.6634,1.6637,1.663,1.6635,136300000.0
2007-01-24 08:30:00,1.6636,1.6637,1.6631,1.6631,136300000.0
2007-01-24 08:31:00,1.6632,1.6632,1.6629,1.6629,136300000.0
2007-01-24 08:32:00,1.663,1.6633,1.6629,1.663,136300000.0
2007-01-24 08:33:00,1.6632,1.6633,1.6629,1.663,136300000.0
2007-01-24 08:34:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2007-01-24 08:35:00,1.663,1.6633,1.6625,1.663,136300000.0
2007-01-24 08:36:00,1.6628,1.663,1.6628,1.663,136300000.0
2007-01-24 08:37:00,1.6631,1.6632,1.6627,1.6627,136300000.0
2007-01-24 08:38:00,1.6628,1.6635,1.6628,1.6631,136300000.0
2007-01-24 08:39:00,1.663,1.6632,1.6627,1.663,136300000.0
2007-01-24 08:40:00,1.6629,1.663,1.6625,1.6627,136300000.0
2007-01-24 08:41:00,1.6626,1.6629,1.6621,1.6629,136300000.0
2007-01-24 08:42:00,1.6627,1.6629,1.6624,1.6627,136300000.0
2007-01-24 08:43:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-01-24 08:44:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2007-01-24 08:45:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2007-01-24 08:46:00,1.6624,1.6626,1.6622,1.6624,136300000.0
2007-01-24 08:47:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2007-01-24 08:48:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-24 08:49:00,1.6622,1.6624,1.6618,1.6621,136300000.0
2007-01-24 08:50:00,1.6622,1.6624,1.6618,1.6619,136300000.0
2007-01-24 08:51:00,1.6621,1.6621,1.6615,1.6618,136300000.0
2007-01-24 08:52:00,1.6616,1.6617,1.661,1.6617,136300000.0
2007-01-24 08:53:00,1.6616,1.6618,1.6614,1.6617,136300000.0
2007-01-24 08:54:00,1.6618,1.6623,1.6618,1.6623,136300000.0
2007-01-24 08:55:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2007-01-24 08:56:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2007-01-24 08:57:00,1.6625,1.6627,1.6623,1.6627,136300000.0
2007-01-24 08:58:00,1.6624,1.6632,1.6624,1.6632,136300000.0
2007-01-24 08:59:00,1.6633,1.6635,1.6632,1.6632,136300000.0
2007-01-24 09:00:00,1.663,1.6634,1.6627,1.6627,136300000.0
2007-01-24 09:01:00,1.6625,1.663,1.6625,1.663,136300000.0
2007-01-24 09:02:00,1.6627,1.6627,1.6621,1.6622,136300000.0
2007-01-24 09:03:00,1.6624,1.6624,1.6618,1.6618,136300000.0
2007-01-24 09:04:00,1.6616,1.6616,1.6612,1.6615,136300000.0
2007-01-24 09:05:00,1.6616,1.6618,1.6612,1.6612,136300000.0
2007-01-24 09:06:00,1.6614,1.6615,1.6611,1.6612,136300000.0
2007-01-24 09:07:00,1.6611,1.6617,1.6609,1.6615,136300000.0
2007-01-24 09:08:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2007-01-24 09:09:00,1.6614,1.6614,1.6604,1.6604,136300000.0
2007-01-24 09:10:00,1.6603,1.6609,1.6603,1.6606,136300000.0
2007-01-24 09:11:00,1.6604,1.6609,1.6604,1.6607,136300000.0
2007-01-24 09:12:00,1.6606,1.6612,1.6604,1.661,136300000.0
2007-01-24 09:13:00,1.6612,1.6612,1.6605,1.6609,136300000.0
2007-01-24 09:14:00,1.6607,1.661,1.6603,1.6609,136300000.0
2007-01-24 09:15:00,1.6611,1.6611,1.6603,1.6603,136300000.0
2007-01-24 09:16:00,1.6605,1.6606,1.6596,1.6601,136300000.0
2007-01-24 09:17:00,1.6603,1.6603,1.6598,1.66,136300000.0
2007-01-24 09:18:00,1.6598,1.6604,1.6597,1.6601,136300000.0
2007-01-24 09:19:00,1.66,1.6601,1.6593,1.6597,136300000.0
2007-01-24 09:20:00,1.6598,1.6604,1.6598,1.66,136300000.0
2007-01-24 09:21:00,1.6601,1.6602,1.6597,1.6601,136300000.0
2007-01-24 09:22:00,1.6604,1.6614,1.6601,1.6611,136300000.0
2007-01-24 09:23:00,1.6609,1.6614,1.6607,1.6611,136300000.0
2007-01-24 09:24:00,1.6612,1.6612,1.6607,1.6612,136300000.0
2007-01-24 09:25:00,1.661,1.6617,1.661,1.6615,136300000.0
2007-01-24 09:26:00,1.6617,1.6617,1.6608,1.6608,136300000.0
2007-01-24 09:27:00,1.661,1.6612,1.6607,1.6609,136300000.0
2007-01-24 09:28:00,1.6607,1.6609,1.6603,1.6604,136300000.0
2007-01-24 09:29:00,1.66,1.6606,1.66,1.6606,136300000.0
2007-01-24 09:30:00,1.6607,1.6614,1.6606,1.6614,136300000.0
2007-01-24 09:31:00,1.6615,1.6618,1.6614,1.6614,136300000.0
2007-01-24 09:32:00,1.6617,1.6618,1.6612,1.6612,136300000.0
2007-01-24 09:33:00,1.6611,1.6615,1.6609,1.6613,136300000.0
2007-01-24 09:34:00,1.6612,1.6613,1.6611,1.6612,136300000.0
2007-01-24 09:35:00,1.6614,1.6615,1.6612,1.6614,136300000.0
2007-01-24 09:36:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2007-01-24 09:37:00,1.6613,1.6621,1.6613,1.6618,136300000.0
2007-01-24 09:38:00,1.6617,1.6618,1.6612,1.6615,136300000.0
2007-01-24 09:39:00,1.6614,1.6617,1.6614,1.6614,136300000.0
2007-01-24 09:41:00,1.6615,1.6617,1.661,1.661,136300000.0
2007-01-24 09:42:00,1.6609,1.6614,1.6609,1.6612,136300000.0
2007-01-24 09:43:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2007-01-24 09:44:00,1.6616,1.6617,1.6609,1.6609,136300000.0
2007-01-24 09:45:00,1.6608,1.6611,1.6607,1.661,136300000.0
2007-01-24 09:46:00,1.6609,1.661,1.6602,1.6605,136300000.0
2007-01-24 09:47:00,1.6606,1.6607,1.6601,1.6603,136300000.0
2007-01-24 09:48:00,1.6601,1.6604,1.66,1.6603,136300000.0
2007-01-24 09:49:00,1.6604,1.6612,1.6603,1.6608,136300000.0
2007-01-24 09:50:00,1.6605,1.6608,1.66,1.6601,136300000.0
2007-01-24 09:51:00,1.66,1.6608,1.66,1.6603,136300000.0
2007-01-24 09:52:00,1.6601,1.6605,1.6597,1.6597,136300000.0
2007-01-24 09:53:00,1.6598,1.6601,1.6594,1.6596,136300000.0
2007-01-24 09:54:00,1.6594,1.6598,1.6592,1.6596,136300000.0
2007-01-24 09:55:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2007-01-24 09:56:00,1.6595,1.6597,1.6591,1.6594,136300000.0
2007-01-24 09:57:00,1.6592,1.6594,1.6589,1.6592,136300000.0
2007-01-24 09:58:00,1.6595,1.6597,1.6594,1.6594,136300000.0
2007-01-24 09:59:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2007-01-24 10:00:00,1.6593,1.6595,1.6591,1.6594,136300000.0
2007-01-24 10:01:00,1.6595,1.6599,1.6593,1.6599,136300000.0
2007-01-24 10:02:00,1.6598,1.6602,1.6595,1.6601,136300000.0
2007-01-24 10:03:00,1.6602,1.6603,1.6599,1.6603,136300000.0
2007-01-24 10:04:00,1.6601,1.6608,1.6597,1.6604,136300000.0
2007-01-24 10:05:00,1.6602,1.6605,1.6601,1.6603,136300000.0
2007-01-24 10:06:00,1.6601,1.6606,1.6601,1.6604,136300000.0
2007-01-24 10:07:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2007-01-24 10:08:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2007-01-24 10:09:00,1.6601,1.6606,1.6598,1.6605,136300000.0
2007-01-24 10:10:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2007-01-24 10:11:00,1.6602,1.6606,1.6602,1.6602,136300000.0
2007-01-24 10:12:00,1.66,1.6604,1.66,1.6603,136300000.0
2007-01-24 10:13:00,1.6605,1.6605,1.66,1.6603,136300000.0
2007-01-24 10:14:00,1.66,1.6601,1.6598,1.6601,136300000.0
2007-01-24 10:15:00,1.66,1.66,1.6595,1.6598,136300000.0
2007-01-24 10:16:00,1.66,1.66,1.6595,1.6598,136300000.0
2007-01-24 10:17:00,1.6596,1.6596,1.6584,1.6584,136300000.0
2007-01-24 10:18:00,1.6588,1.6589,1.6581,1.6584,136300000.0
2007-01-24 10:19:00,1.6585,1.6588,1.6584,1.6586,136300000.0
2007-01-24 10:20:00,1.6585,1.6588,1.6584,1.6585,136300000.0
2007-01-24 10:21:00,1.6586,1.6589,1.6584,1.6584,136300000.0
2007-01-24 10:22:00,1.6585,1.6587,1.6581,1.6584,136300000.0
2007-01-24 10:23:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2007-01-24 10:24:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2007-01-24 10:25:00,1.6584,1.659,1.6584,1.659,136300000.0
2007-01-24 10:26:00,1.6589,1.6592,1.6586,1.659,136300000.0
2007-01-24 10:27:00,1.6592,1.6592,1.6588,1.659,136300000.0
2007-01-24 10:28:00,1.6588,1.6592,1.6588,1.659,136300000.0
2007-01-24 10:29:00,1.6588,1.6594,1.6587,1.6588,136300000.0
2007-01-24 10:30:00,1.6587,1.6592,1.6586,1.6587,136300000.0
2007-01-24 10:31:00,1.6588,1.6592,1.6587,1.6589,136300000.0
2007-01-24 10:32:00,1.6591,1.6595,1.659,1.659,136300000.0
2007-01-24 10:33:00,1.6592,1.6598,1.6584,1.6588,136300000.0
2007-01-24 10:34:00,1.6586,1.6589,1.6583,1.6587,136300000.0
2007-01-24 10:35:00,1.6585,1.6593,1.6585,1.6592,136300000.0
2007-01-24 10:36:00,1.6593,1.6594,1.6584,1.6584,136300000.0
2007-01-24 10:37:00,1.6583,1.6587,1.6582,1.6584,136300000.0
2007-01-24 10:38:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2007-01-24 10:39:00,1.6586,1.6586,1.6582,1.6586,136300000.0
2007-01-24 10:40:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2007-01-24 10:41:00,1.6586,1.6592,1.6585,1.6592,136300000.0
2007-01-24 10:42:00,1.659,1.6592,1.6588,1.6588,136300000.0
2007-01-24 10:43:00,1.659,1.6595,1.6587,1.6594,136300000.0
2007-01-24 10:44:00,1.6595,1.66,1.6592,1.6598,136300000.0
2007-01-24 10:45:00,1.6596,1.66,1.6595,1.6598,136300000.0
2007-01-24 10:46:00,1.6597,1.6598,1.6589,1.6589,136300000.0
2007-01-24 10:47:00,1.659,1.6596,1.659,1.6595,136300000.0
2007-01-24 10:48:00,1.6593,1.6597,1.6593,1.6595,136300000.0
2007-01-24 10:49:00,1.6593,1.6608,1.6593,1.6608,136300000.0
2007-01-24 10:50:00,1.6606,1.6618,1.6606,1.6615,136300000.0
2007-01-24 10:51:00,1.6614,1.6615,1.6611,1.6615,136300000.0
2007-01-24 10:52:00,1.6616,1.6616,1.6611,1.6612,136300000.0
2007-01-24 10:53:00,1.6613,1.6615,1.661,1.6611,136300000.0
2007-01-24 10:54:00,1.6612,1.662,1.6611,1.6614,136300000.0
2007-01-24 10:55:00,1.6613,1.6618,1.661,1.6618,136300000.0
2007-01-24 10:56:00,1.6617,1.6623,1.6615,1.6623,136300000.0
2007-01-24 10:57:00,1.6624,1.6626,1.6617,1.6617,136300000.0
2007-01-24 10:58:00,1.6618,1.6624,1.6612,1.6619,136300000.0
2007-01-24 10:59:00,1.6621,1.6621,1.6618,1.6621,136300000.0
2007-01-24 11:00:00,1.6619,1.6621,1.661,1.6611,136300000.0
2007-01-24 11:01:00,1.6613,1.6618,1.6612,1.6613,136300000.0
2007-01-24 11:02:00,1.6611,1.6614,1.6609,1.6611,136300000.0
2007-01-24 11:03:00,1.661,1.6613,1.6606,1.6607,136300000.0
2007-01-24 11:04:00,1.6606,1.6607,1.6604,1.6605,136300000.0
2007-01-24 11:05:00,1.6604,1.6606,1.6603,1.6606,136300000.0
2007-01-24 11:06:00,1.6605,1.6607,1.6604,1.6606,136300000.0
2007-01-24 11:07:00,1.6605,1.6606,1.6602,1.6606,136300000.0
2007-01-24 11:08:00,1.6604,1.6606,1.66,1.66,136300000.0
2007-01-24 11:09:00,1.6601,1.6603,1.6597,1.6598,136300000.0
2007-01-24 11:10:00,1.6601,1.6601,1.6592,1.6593,136300000.0
2007-01-24 11:11:00,1.6592,1.66,1.6592,1.6598,136300000.0
2007-01-24 11:12:00,1.66,1.66,1.6596,1.6596,136300000.0
2007-01-24 11:13:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2007-01-24 11:14:00,1.6596,1.6596,1.6593,1.6595,136300000.0
2007-01-24 11:15:00,1.6593,1.6597,1.6587,1.6587,136300000.0
2007-01-24 11:16:00,1.659,1.6594,1.6586,1.659,136300000.0
2007-01-24 11:17:00,1.6591,1.6591,1.6586,1.6588,136300000.0
2007-01-24 11:18:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2007-01-24 11:19:00,1.6591,1.6591,1.6585,1.6585,136300000.0
2007-01-24 11:20:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2007-01-24 11:21:00,1.6589,1.659,1.6587,1.6588,136300000.0
2007-01-24 11:22:00,1.6589,1.6594,1.6588,1.659,136300000.0
2007-01-24 11:23:00,1.6588,1.6588,1.6581,1.6583,136300000.0
2007-01-24 11:24:00,1.6585,1.6585,1.6581,1.6585,136300000.0
2007-01-24 11:30:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2007-01-24 11:31:00,1.6582,1.6586,1.6582,1.6585,136300000.0
2007-01-24 11:32:00,1.6586,1.659,1.6584,1.659,136300000.0
2007-01-24 11:33:00,1.6587,1.6591,1.6587,1.6589,136300000.0
2007-01-24 11:34:00,1.6587,1.659,1.6587,1.6587,136300000.0
2007-01-24 11:35:00,1.6589,1.6593,1.6589,1.6589,136300000.0
2007-01-24 11:36:00,1.6588,1.6588,1.6585,1.6586,136300000.0
2007-01-24 11:37:00,1.6584,1.659,1.6582,1.6586,136300000.0
2007-01-24 11:38:00,1.6584,1.6586,1.6581,1.6581,136300000.0
2007-01-24 11:39:00,1.6583,1.6589,1.6581,1.6583,136300000.0
2007-01-24 11:40:00,1.6584,1.6584,1.6581,1.6582,136300000.0
2007-01-24 11:41:00,1.6581,1.6584,1.658,1.6582,136300000.0
2007-01-24 11:42:00,1.6584,1.6584,1.6578,1.6579,136300000.0
2007-01-24 11:43:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2007-01-24 11:44:00,1.6577,1.6585,1.6577,1.6584,136300000.0
2007-01-24 11:45:00,1.6582,1.6584,1.6579,1.6582,136300000.0
2007-01-24 11:46:00,1.6584,1.6586,1.6581,1.6584,136300000.0
2007-01-24 11:47:00,1.6586,1.6591,1.6584,1.6589,136300000.0
2007-01-24 11:48:00,1.6587,1.6594,1.6587,1.6588,136300000.0
2007-01-24 11:49:00,1.6587,1.6589,1.6584,1.6586,136300000.0
2007-01-24 11:50:00,1.6584,1.659,1.6582,1.6587,136300000.0
2007-01-24 11:51:00,1.6589,1.6598,1.6586,1.6592,136300000.0
2007-01-24 11:52:00,1.659,1.6596,1.659,1.6596,136300000.0
2007-01-24 11:53:00,1.6597,1.6599,1.6596,1.6597,136300000.0
2007-01-24 11:54:00,1.6595,1.6598,1.6593,1.6598,136300000.0
2007-01-24 11:55:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2007-01-24 11:56:00,1.6593,1.6598,1.6593,1.6595,136300000.0
2007-01-24 11:57:00,1.6596,1.66,1.6596,1.66,136300000.0
2007-01-24 11:58:00,1.6599,1.6618,1.6599,1.6613,136300000.0
2007-01-24 11:59:00,1.661,1.6611,1.6606,1.6608,136300000.0
2007-01-24 12:00:00,1.6609,1.6609,1.66,1.6601,136300000.0
2007-01-24 12:01:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-01-24 12:02:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2007-01-24 12:03:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-01-24 12:04:00,1.6602,1.6604,1.6599,1.6604,136300000.0
2007-01-24 12:05:00,1.6602,1.6604,1.66,1.6602,136300000.0
2007-01-24 12:06:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-01-24 12:07:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2007-01-24 12:08:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2007-01-24 12:09:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-01-24 12:10:00,1.6602,1.6607,1.6602,1.6604,136300000.0
2007-01-24 12:11:00,1.6605,1.6606,1.6604,1.6604,136300000.0
2007-01-24 12:12:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-01-24 12:14:00,1.6602,1.6603,1.6599,1.6603,136300000.0
2007-01-24 12:15:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2007-01-24 12:16:00,1.6603,1.6604,1.66,1.6603,136300000.0
2007-01-24 12:17:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-01-24 12:18:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-01-24 12:19:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-01-24 12:20:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-01-24 12:21:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2007-01-24 12:22:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2007-01-24 12:24:00,1.6599,1.6603,1.6599,1.6601,136300000.0
2007-01-24 12:25:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2007-01-24 12:26:00,1.6598,1.6598,1.6594,1.6598,136300000.0
2007-01-24 12:27:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2007-01-24 12:28:00,1.6597,1.6597,1.6592,1.6595,136300000.0
2007-01-24 12:29:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2007-01-24 12:31:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-01-24 12:32:00,1.6595,1.6597,1.6593,1.6595,136300000.0
2007-01-24 12:33:00,1.6596,1.6597,1.6593,1.6593,136300000.0
2007-01-24 12:34:00,1.6592,1.6593,1.659,1.6592,136300000.0
2007-01-24 12:35:00,1.6591,1.6594,1.6591,1.6593,136300000.0
2007-01-24 12:36:00,1.6591,1.6592,1.659,1.6591,136300000.0
2007-01-24 12:37:00,1.659,1.6592,1.6589,1.659,136300000.0
2007-01-24 12:38:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2007-01-24 12:39:00,1.6587,1.659,1.6587,1.6588,136300000.0
2007-01-24 12:40:00,1.6587,1.659,1.6586,1.659,136300000.0
2007-01-24 12:41:00,1.6589,1.6589,1.6579,1.6584,136300000.0
2007-01-24 12:42:00,1.6582,1.6584,1.6582,1.6582,136300000.0
2007-01-24 12:43:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2007-01-24 12:44:00,1.6584,1.6587,1.6582,1.6584,136300000.0
2007-01-24 12:45:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2007-01-24 12:46:00,1.6582,1.6585,1.6576,1.6577,136300000.0
2007-01-24 12:47:00,1.6579,1.6587,1.6579,1.6584,136300000.0
2007-01-24 12:48:00,1.6585,1.6585,1.6581,1.6583,136300000.0
2007-01-24 12:49:00,1.6585,1.6585,1.6581,1.6582,136300000.0
2007-01-24 12:50:00,1.658,1.6582,1.6579,1.6582,136300000.0
2007-01-24 12:51:00,1.6585,1.6585,1.658,1.6582,136300000.0
2007-01-24 12:52:00,1.6584,1.6584,1.6579,1.6582,136300000.0
2007-01-24 12:53:00,1.6584,1.6584,1.6582,1.6582,136300000.0
2007-01-24 12:54:00,1.6579,1.6581,1.6579,1.6579,136300000.0
2007-01-24 12:55:00,1.6581,1.6582,1.6576,1.6582,136300000.0
2007-01-24 12:56:00,1.658,1.6582,1.6573,1.6573,136300000.0
2007-01-24 12:57:00,1.6576,1.658,1.6576,1.658,136300000.0
2007-01-24 12:58:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2007-01-24 12:59:00,1.6579,1.6579,1.6576,1.6578,136300000.0
2007-01-24 13:00:00,1.6576,1.6579,1.6576,1.6578,136300000.0
2007-01-24 13:01:00,1.6576,1.658,1.6576,1.658,136300000.0
2007-01-24 13:02:00,1.6582,1.659,1.6582,1.659,136300000.0
2007-01-24 13:03:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-01-24 13:04:00,1.659,1.6601,1.659,1.66,136300000.0
2007-01-24 13:05:00,1.6598,1.6604,1.6598,1.6602,136300000.0
2007-01-24 13:06:00,1.6603,1.6609,1.6601,1.6607,136300000.0
2007-01-24 13:07:00,1.6608,1.661,1.6607,1.6608,136300000.0
2007-01-24 13:08:00,1.6607,1.6608,1.6601,1.6604,136300000.0
2007-01-24 13:09:00,1.6607,1.6607,1.6604,1.6606,136300000.0
2007-01-24 13:10:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2007-01-24 13:11:00,1.6606,1.6606,1.66,1.6602,136300000.0
2007-01-24 13:12:00,1.66,1.6604,1.66,1.6602,136300000.0
2007-01-24 13:13:00,1.6604,1.6604,1.6599,1.6601,136300000.0
2007-01-24 13:14:00,1.6603,1.6603,1.66,1.6602,136300000.0
2007-01-24 13:15:00,1.6603,1.6604,1.66,1.6602,136300000.0
2007-01-24 13:16:00,1.66,1.6607,1.66,1.6606,136300000.0
2007-01-24 13:17:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-01-24 13:18:00,1.6606,1.6609,1.6604,1.6609,136300000.0
2007-01-24 13:19:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2007-01-24 13:20:00,1.6606,1.6612,1.6606,1.6609,136300000.0
2007-01-24 13:21:00,1.6607,1.661,1.6607,1.661,136300000.0
2007-01-24 13:22:00,1.6608,1.661,1.6607,1.661,136300000.0
2007-01-24 13:23:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2007-01-24 13:24:00,1.6607,1.6608,1.6605,1.6607,136300000.0
2007-01-24 13:25:00,1.6608,1.6613,1.6607,1.6609,136300000.0
2007-01-24 13:26:00,1.6608,1.661,1.6607,1.6607,136300000.0
2007-01-24 13:27:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-01-24 13:28:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2007-01-24 13:29:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-01-24 13:30:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2007-01-24 13:31:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-01-24 13:32:00,1.6603,1.6603,1.6599,1.6601,136300000.0
2007-01-24 13:35:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-01-24 13:36:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-01-24 13:37:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-01-24 13:38:00,1.6596,1.6601,1.6596,1.6601,136300000.0
2007-01-24 13:39:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-01-24 13:40:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2007-01-24 13:41:00,1.6605,1.6605,1.6601,1.6603,136300000.0
2007-01-24 13:42:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2007-01-24 13:43:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-01-24 13:44:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2007-01-24 13:45:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2007-01-24 13:46:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2007-01-24 13:47:00,1.66,1.6604,1.6598,1.6602,136300000.0
2007-01-24 13:48:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2007-01-24 13:49:00,1.6605,1.6615,1.6605,1.6612,136300000.0
2007-01-24 13:50:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2007-01-24 13:51:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-01-24 13:52:00,1.6615,1.6617,1.6613,1.6617,136300000.0
2007-01-24 13:53:00,1.6615,1.6618,1.6611,1.6612,136300000.0
2007-01-24 13:54:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2007-01-24 13:55:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-01-24 13:56:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2007-01-24 13:58:00,1.6611,1.6613,1.6608,1.6613,136300000.0
2007-01-24 13:59:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2007-01-24 14:00:00,1.6615,1.6615,1.661,1.661,136300000.0
2007-01-24 14:01:00,1.6612,1.6614,1.6611,1.6611,136300000.0
2007-01-24 14:02:00,1.661,1.6611,1.661,1.661,136300000.0
2007-01-24 14:03:00,1.6612,1.6612,1.6609,1.661,136300000.0
2007-01-24 14:04:00,1.6614,1.6619,1.6612,1.6615,136300000.0
2007-01-24 14:05:00,1.6614,1.6621,1.661,1.6618,136300000.0
2007-01-24 14:06:00,1.6619,1.6625,1.6617,1.662,136300000.0
2007-01-24 14:07:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2007-01-24 14:08:00,1.6623,1.6627,1.6618,1.6627,136300000.0
2007-01-24 14:09:00,1.6623,1.6631,1.6622,1.6629,136300000.0
2007-01-24 14:10:00,1.6627,1.6635,1.6627,1.6628,136300000.0
2007-01-24 14:11:00,1.663,1.6633,1.6627,1.6632,136300000.0
2007-01-24 14:12:00,1.6629,1.6631,1.6624,1.6626,136300000.0
2007-01-24 14:13:00,1.6622,1.6626,1.6621,1.6624,136300000.0
2007-01-24 14:14:00,1.6625,1.6631,1.6625,1.6628,136300000.0
2007-01-24 14:15:00,1.6629,1.663,1.6624,1.6624,136300000.0
2007-01-24 14:16:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2007-01-24 14:17:00,1.6624,1.6626,1.6621,1.6621,136300000.0
2007-01-24 14:18:00,1.6622,1.6623,1.6618,1.6621,136300000.0
2007-01-24 14:19:00,1.6623,1.6626,1.6621,1.6621,136300000.0
2007-01-24 14:20:00,1.6619,1.6621,1.6618,1.6619,136300000.0
2007-01-24 14:21:00,1.6621,1.6621,1.6616,1.6618,136300000.0
2007-01-24 14:22:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2007-01-24 14:23:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2007-01-24 14:24:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2007-01-24 14:25:00,1.6615,1.6615,1.661,1.6613,136300000.0
2007-01-24 14:26:00,1.6611,1.6613,1.661,1.6613,136300000.0
2007-01-24 14:27:00,1.6612,1.6613,1.6611,1.6613,136300000.0
2007-01-24 14:28:00,1.6611,1.6615,1.6611,1.6615,136300000.0
2007-01-24 14:29:00,1.6613,1.6615,1.6611,1.6615,136300000.0
2007-01-24 14:30:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2007-01-24 14:31:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-01-24 14:32:00,1.6612,1.6612,1.6609,1.661,136300000.0
2007-01-24 14:33:00,1.6609,1.6615,1.6609,1.6614,136300000.0
2007-01-24 14:34:00,1.6615,1.6615,1.6607,1.6608,136300000.0
2007-01-24 14:35:00,1.6607,1.6608,1.6603,1.6606,136300000.0
2007-01-24 14:36:00,1.6605,1.6609,1.6604,1.6608,136300000.0
2007-01-24 14:37:00,1.6609,1.6609,1.6604,1.6606,136300000.0
2007-01-24 14:38:00,1.6607,1.661,1.6606,1.6608,136300000.0
2007-01-24 14:39:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2007-01-24 14:40:00,1.661,1.6611,1.6605,1.6607,136300000.0
2007-01-24 14:41:00,1.6608,1.661,1.6608,1.661,136300000.0
2007-01-24 14:42:00,1.6608,1.661,1.6601,1.6604,136300000.0
2007-01-24 14:43:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-01-24 14:44:00,1.66,1.6607,1.66,1.6602,136300000.0
2007-01-24 14:45:00,1.6604,1.6609,1.6602,1.6608,136300000.0
2007-01-24 14:46:00,1.6606,1.6608,1.6604,1.6607,136300000.0
2007-01-24 14:47:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2007-01-24 14:48:00,1.6605,1.6607,1.6603,1.6604,136300000.0
2007-01-24 14:49:00,1.6605,1.6608,1.6604,1.6604,136300000.0
2007-01-24 14:50:00,1.6603,1.6606,1.6598,1.6603,136300000.0
2007-01-24 14:51:00,1.6601,1.6603,1.6599,1.6601,136300000.0
2007-01-24 14:52:00,1.6603,1.6609,1.6598,1.6606,136300000.0
2007-01-24 14:53:00,1.6608,1.6615,1.6608,1.6612,136300000.0
2007-01-24 14:54:00,1.6609,1.6611,1.6608,1.661,136300000.0
2007-01-24 14:55:00,1.6612,1.6612,1.6609,1.661,136300000.0
2007-01-24 14:56:00,1.6612,1.6612,1.6606,1.6608,136300000.0
2007-01-24 14:57:00,1.6611,1.6612,1.6609,1.661,136300000.0
2007-01-24 14:58:00,1.6609,1.661,1.6603,1.6605,136300000.0
2007-01-24 14:59:00,1.6604,1.661,1.6602,1.6604,136300000.0
2007-01-24 15:00:00,1.6601,1.6605,1.6598,1.6601,136300000.0
2007-01-24 15:01:00,1.6604,1.6606,1.6599,1.6601,136300000.0
2007-01-24 15:02:00,1.6599,1.6605,1.6599,1.6603,136300000.0
2007-01-24 15:03:00,1.6604,1.6617,1.6604,1.6615,136300000.0
2007-01-24 15:04:00,1.6619,1.6626,1.6614,1.6624,136300000.0
2007-01-24 15:05:00,1.6623,1.6629,1.6622,1.6622,136300000.0
2007-01-24 15:06:00,1.662,1.6622,1.6617,1.6622,136300000.0
2007-01-24 15:07:00,1.662,1.6625,1.6619,1.662,136300000.0
2007-01-24 15:08:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2007-01-24 15:09:00,1.6621,1.6621,1.6617,1.662,136300000.0
2007-01-24 15:10:00,1.6621,1.6621,1.6618,1.662,136300000.0
2007-01-24 15:11:00,1.6618,1.6622,1.6618,1.662,136300000.0
2007-01-24 15:12:00,1.6618,1.662,1.6618,1.662,136300000.0
2007-01-24 15:13:00,1.6618,1.662,1.6615,1.6618,136300000.0
2007-01-24 15:14:00,1.662,1.6625,1.6617,1.6623,136300000.0
2007-01-24 15:15:00,1.6621,1.6626,1.6621,1.6626,136300000.0
2007-01-24 15:16:00,1.6624,1.6633,1.6624,1.6632,136300000.0
2007-01-24 15:17:00,1.6635,1.6636,1.6629,1.6632,136300000.0
2007-01-24 15:18:00,1.6629,1.6636,1.6629,1.6632,136300000.0
2007-01-24 15:19:00,1.6634,1.6638,1.6629,1.6634,136300000.0
2007-01-24 15:20:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2007-01-24 15:21:00,1.6633,1.6638,1.6633,1.6636,136300000.0
2007-01-24 15:22:00,1.6634,1.6636,1.663,1.6634,136300000.0
2007-01-24 15:24:00,1.6632,1.6632,1.6626,1.6631,136300000.0
2007-01-24 15:25:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2007-01-24 15:26:00,1.6631,1.6632,1.6628,1.6632,136300000.0
2007-01-24 15:27:00,1.663,1.6632,1.6626,1.6626,136300000.0
2007-01-24 15:28:00,1.6627,1.663,1.6626,1.6629,136300000.0
2007-01-24 15:29:00,1.663,1.6635,1.6626,1.6635,136300000.0
2007-01-24 15:30:00,1.6634,1.6638,1.6632,1.6632,136300000.0
2007-01-24 15:31:00,1.6631,1.6632,1.6625,1.6629,136300000.0
2007-01-24 15:32:00,1.6631,1.6631,1.6624,1.6625,136300000.0
2007-01-24 15:33:00,1.6626,1.6627,1.662,1.6621,136300000.0
2007-01-24 15:34:00,1.6622,1.6631,1.6622,1.6628,136300000.0
2007-01-24 15:35:00,1.6626,1.6629,1.6625,1.6629,136300000.0
2007-01-24 15:36:00,1.6627,1.6629,1.6625,1.6629,136300000.0
2007-01-24 15:37:00,1.6626,1.6632,1.6626,1.6631,136300000.0
2007-01-24 15:38:00,1.6629,1.6631,1.6627,1.6629,136300000.0
2007-01-24 15:39:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-01-24 15:40:00,1.663,1.6632,1.6628,1.6631,136300000.0
2007-01-24 15:41:00,1.6632,1.6632,1.6629,1.663,136300000.0
2007-01-24 15:42:00,1.6629,1.6632,1.6627,1.663,136300000.0
2007-01-24 15:43:00,1.6632,1.6632,1.6628,1.6631,136300000.0
2007-01-24 15:44:00,1.6632,1.6635,1.6628,1.6633,136300000.0
2007-01-24 15:45:00,1.6635,1.6637,1.6634,1.6634,136300000.0
2007-01-24 15:46:00,1.6635,1.664,1.6635,1.664,136300000.0
2007-01-24 15:47:00,1.6641,1.6643,1.6639,1.6641,136300000.0
2007-01-24 15:48:00,1.6639,1.6642,1.6637,1.664,136300000.0
2007-01-24 15:49:00,1.6638,1.6642,1.6638,1.664,136300000.0
2007-01-24 15:50:00,1.6641,1.6644,1.6637,1.664,136300000.0
2007-01-24 15:51:00,1.6642,1.6644,1.6641,1.6644,136300000.0
2007-01-24 15:52:00,1.6646,1.6647,1.6642,1.6644,136300000.0
2007-01-24 15:53:00,1.6642,1.6644,1.6639,1.6639,136300000.0
2007-01-24 15:54:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2007-01-24 15:55:00,1.664,1.6641,1.6637,1.664,136300000.0
2007-01-24 15:56:00,1.6641,1.6641,1.6635,1.6638,136300000.0
2007-01-24 15:57:00,1.664,1.665,1.6638,1.665,136300000.0
2007-01-24 15:58:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2007-01-24 15:59:00,1.6647,1.6647,1.664,1.6645,136300000.0
2007-01-24 16:00:00,1.6643,1.6644,1.6637,1.6643,136300000.0
2007-01-24 16:01:00,1.6645,1.6647,1.6641,1.6644,136300000.0
2007-01-24 16:02:00,1.6647,1.6647,1.6642,1.6643,136300000.0
2007-01-24 16:03:00,1.6644,1.6646,1.6642,1.6643,136300000.0
2007-01-24 16:04:00,1.6641,1.6644,1.6639,1.6641,136300000.0
2007-01-24 16:05:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2007-01-24 16:06:00,1.6643,1.6644,1.664,1.664,136300000.0
2007-01-24 16:07:00,1.6641,1.6641,1.6637,1.6638,136300000.0
2007-01-24 16:08:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2007-01-24 16:09:00,1.6638,1.6642,1.6637,1.6641,136300000.0
2007-01-24 16:10:00,1.6644,1.6644,1.664,1.6641,136300000.0
2007-01-24 16:11:00,1.6644,1.6644,1.6641,1.6643,136300000.0
2007-01-24 16:12:00,1.6642,1.6644,1.6633,1.6637,136300000.0
2007-01-24 16:13:00,1.6635,1.6638,1.663,1.6635,136300000.0
2007-01-24 16:14:00,1.6634,1.6635,1.6631,1.6634,136300000.0
2007-01-24 16:15:00,1.6632,1.6634,1.6628,1.6633,136300000.0
2007-01-24 16:16:00,1.6632,1.6637,1.6619,1.6628,136300000.0
2007-01-24 16:17:00,1.6629,1.6629,1.6621,1.6623,136300000.0
2007-01-24 16:18:00,1.6621,1.6631,1.6621,1.6623,136300000.0
2007-01-24 16:19:00,1.6626,1.6632,1.662,1.662,136300000.0
2007-01-24 16:20:00,1.6622,1.6623,1.6617,1.662,136300000.0
2007-01-24 16:21:00,1.6621,1.6623,1.6617,1.662,136300000.0
2007-01-24 16:22:00,1.6618,1.6624,1.6618,1.6623,136300000.0
2007-01-24 16:23:00,1.6622,1.6622,1.6617,1.662,136300000.0
2007-01-24 16:24:00,1.6618,1.6619,1.6613,1.6613,136300000.0
2007-01-24 16:25:00,1.6614,1.6616,1.6611,1.6612,136300000.0
2007-01-24 16:26:00,1.661,1.6614,1.661,1.6612,136300000.0
2007-01-24 16:27:00,1.6611,1.6617,1.6608,1.6611,136300000.0
2007-01-24 16:28:00,1.6612,1.6615,1.6608,1.6613,136300000.0
2007-01-24 16:29:00,1.6616,1.6617,1.6608,1.6614,136300000.0
2007-01-24 16:30:00,1.6611,1.6613,1.6608,1.6608,136300000.0
2007-01-24 16:31:00,1.661,1.6611,1.6605,1.6609,136300000.0
2007-01-24 16:32:00,1.6607,1.6607,1.66,1.6605,136300000.0
2007-01-24 16:33:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2007-01-24 16:34:00,1.6602,1.6608,1.6602,1.6607,136300000.0
2007-01-24 16:35:00,1.6605,1.6606,1.6603,1.6606,136300000.0
2007-01-24 16:36:00,1.6609,1.661,1.6605,1.6605,136300000.0
2007-01-24 16:37:00,1.6603,1.6606,1.6601,1.6606,136300000.0
2007-01-24 16:38:00,1.6605,1.6608,1.6598,1.66,136300000.0
2007-01-24 16:39:00,1.6603,1.6608,1.6603,1.6608,136300000.0
2007-01-24 16:40:00,1.6606,1.6611,1.6602,1.661,136300000.0
2007-01-24 16:41:00,1.6609,1.6615,1.6609,1.6611,136300000.0
2007-01-24 16:42:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2007-01-24 16:43:00,1.6615,1.6617,1.6612,1.6614,136300000.0
2007-01-24 16:44:00,1.6615,1.6619,1.6614,1.6614,136300000.0
2007-01-24 16:45:00,1.6613,1.6616,1.6611,1.6616,136300000.0
2007-01-24 16:46:00,1.6614,1.6617,1.6614,1.6614,136300000.0
2007-01-24 16:47:00,1.6615,1.6618,1.6614,1.6615,136300000.0
2007-01-24 16:48:00,1.6617,1.6619,1.6612,1.6619,136300000.0
2007-01-24 16:49:00,1.6617,1.662,1.6617,1.662,136300000.0
2007-01-24 16:50:00,1.6622,1.6623,1.662,1.6623,136300000.0
2007-01-24 16:51:00,1.6621,1.6623,1.6617,1.6618,136300000.0
2007-01-24 16:52:00,1.6621,1.6622,1.6617,1.662,136300000.0
2007-01-24 16:53:00,1.6619,1.662,1.6614,1.6617,136300000.0
2007-01-24 16:54:00,1.6614,1.6617,1.6609,1.6611,136300000.0
2007-01-24 16:55:00,1.6609,1.6611,1.6602,1.6605,136300000.0
2007-01-24 16:56:00,1.6603,1.6603,1.6597,1.66,136300000.0
2007-01-24 16:57:00,1.6598,1.6603,1.6597,1.6599,136300000.0
2007-01-24 16:58:00,1.66,1.6608,1.66,1.6607,136300000.0
2007-01-24 16:59:00,1.6605,1.6605,1.6596,1.6596,136300000.0
2007-01-24 17:00:00,1.6597,1.6602,1.6591,1.6595,136300000.0
2007-01-24 17:01:00,1.6597,1.66,1.6588,1.6597,136300000.0
2007-01-24 17:02:00,1.6599,1.6602,1.6595,1.6598,136300000.0
2007-01-24 17:03:00,1.6597,1.6598,1.6594,1.6595,136300000.0
2007-01-24 17:04:00,1.6594,1.6594,1.6588,1.6589,136300000.0
2007-01-24 17:05:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2007-01-24 17:06:00,1.6582,1.6586,1.658,1.6582,136300000.0
2007-01-24 17:07:00,1.6584,1.6584,1.6578,1.6583,136300000.0
2007-01-24 17:08:00,1.6584,1.6584,1.6577,1.6579,136300000.0
2007-01-24 17:09:00,1.6581,1.6582,1.6576,1.6579,136300000.0
2007-01-24 17:10:00,1.658,1.6582,1.6577,1.6577,136300000.0
2007-01-24 17:11:00,1.6579,1.6581,1.6574,1.6577,136300000.0
2007-01-24 17:12:00,1.6576,1.6581,1.6572,1.6577,136300000.0
2007-01-24 17:13:00,1.6576,1.658,1.6574,1.6579,136300000.0
2007-01-24 17:14:00,1.6577,1.6577,1.6571,1.6575,136300000.0
2007-01-24 17:15:00,1.6577,1.6577,1.6571,1.6575,136300000.0
2007-01-24 17:16:00,1.6574,1.6577,1.6573,1.6574,136300000.0
2007-01-24 17:17:00,1.6576,1.6576,1.6569,1.6571,136300000.0
2007-01-24 17:18:00,1.6569,1.6571,1.6567,1.6571,136300000.0
2007-01-24 17:19:00,1.6569,1.6571,1.6568,1.6569,136300000.0
2007-01-24 17:20:00,1.6567,1.6569,1.6565,1.6566,136300000.0
2007-01-24 17:21:00,1.6564,1.6566,1.656,1.6562,136300000.0
2007-01-24 17:22:00,1.6563,1.6567,1.6562,1.6567,136300000.0
2007-01-24 17:23:00,1.6565,1.6569,1.6564,1.6564,136300000.0
2007-01-24 17:24:00,1.6563,1.6569,1.6563,1.6566,136300000.0
2007-01-24 17:25:00,1.6569,1.6569,1.6565,1.6566,136300000.0
2007-01-24 17:26:00,1.6563,1.6569,1.6563,1.6568,136300000.0
2007-01-24 17:27:00,1.6569,1.6571,1.6567,1.6571,136300000.0
2007-01-24 17:28:00,1.6569,1.6571,1.6567,1.6571,136300000.0
2007-01-24 17:29:00,1.6569,1.6577,1.6569,1.6575,136300000.0
2007-01-24 17:30:00,1.6576,1.658,1.6574,1.6579,136300000.0
2007-01-24 17:31:00,1.6577,1.6581,1.6574,1.6574,136300000.0
2007-01-24 17:32:00,1.6573,1.6575,1.6571,1.6574,136300000.0
2007-01-24 17:33:00,1.6572,1.6574,1.657,1.6573,136300000.0
2007-01-24 17:34:00,1.6572,1.6572,1.6568,1.6569,136300000.0
2007-01-24 17:35:00,1.6568,1.6571,1.6568,1.6569,136300000.0
2007-01-24 17:36:00,1.6571,1.6573,1.6566,1.657,136300000.0
2007-01-24 17:37:00,1.6571,1.6574,1.6569,1.6574,136300000.0
2007-01-24 17:38:00,1.6571,1.6576,1.6571,1.6573,136300000.0
2007-01-24 17:39:00,1.6574,1.6576,1.6573,1.6574,136300000.0
2007-01-24 17:40:00,1.6573,1.6573,1.6571,1.6572,136300000.0
2007-01-24 17:41:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2007-01-24 17:42:00,1.6573,1.6576,1.6573,1.6573,136300000.0
2007-01-24 17:43:00,1.6571,1.6575,1.657,1.6575,136300000.0
2007-01-24 17:44:00,1.6574,1.6576,1.6574,1.6574,136300000.0
2007-01-24 17:45:00,1.6573,1.6577,1.6571,1.6573,136300000.0
2007-01-24 17:46:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2007-01-24 17:47:00,1.6571,1.6574,1.6571,1.6573,136300000.0
2007-01-24 17:48:00,1.6574,1.6574,1.6571,1.6574,136300000.0
2007-01-24 17:49:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2007-01-24 17:50:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2007-01-24 17:51:00,1.6577,1.658,1.6576,1.6577,136300000.0
2007-01-24 17:52:00,1.6579,1.6581,1.6578,1.6581,136300000.0
2007-01-24 17:53:00,1.6579,1.6583,1.6577,1.6578,136300000.0
2007-01-24 17:54:00,1.6579,1.658,1.6577,1.658,136300000.0
2007-01-24 17:55:00,1.6578,1.6581,1.6577,1.6578,136300000.0
2007-01-24 17:56:00,1.6577,1.658,1.6577,1.6579,136300000.0
2007-01-24 17:57:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2007-01-24 17:58:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2007-01-24 17:59:00,1.6579,1.6581,1.6575,1.6575,136300000.0
2007-01-24 18:00:00,1.6577,1.6578,1.6575,1.6577,136300000.0
2007-01-24 18:01:00,1.6575,1.6577,1.6573,1.6577,136300000.0
2007-01-24 18:02:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2007-01-24 18:03:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-01-24 18:04:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2007-01-24 18:05:00,1.6579,1.6579,1.6575,1.6575,136300000.0
2007-01-24 18:06:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2007-01-24 18:07:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2007-01-24 18:08:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2007-01-24 18:09:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2007-01-24 18:10:00,1.6577,1.6579,1.6576,1.6577,136300000.0
2007-01-24 18:11:00,1.6579,1.6581,1.6577,1.6577,136300000.0
2007-01-24 18:12:00,1.6578,1.6579,1.6577,1.6579,136300000.0
2007-01-24 18:13:00,1.658,1.658,1.6579,1.6579,136300000.0
2007-01-24 18:14:00,1.658,1.658,1.6577,1.6577,136300000.0
2007-01-24 18:15:00,1.6578,1.6579,1.6575,1.6576,136300000.0
2007-01-24 18:16:00,1.6574,1.658,1.6574,1.6578,136300000.0
2007-01-24 18:17:00,1.6579,1.6579,1.6577,1.6578,136300000.0
2007-01-24 18:18:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2007-01-24 18:19:00,1.6575,1.6579,1.6575,1.6578,136300000.0
2007-01-24 18:20:00,1.6579,1.6579,1.6576,1.6578,136300000.0
2007-01-24 18:21:00,1.6576,1.6579,1.6573,1.6578,136300000.0
2007-01-24 18:22:00,1.6576,1.6578,1.6572,1.6574,136300000.0
2007-01-24 18:23:00,1.6576,1.6576,1.6573,1.6573,136300000.0
2007-01-24 18:24:00,1.6575,1.6578,1.6574,1.6578,136300000.0
2007-01-24 18:25:00,1.658,1.658,1.6577,1.6579,136300000.0
2007-01-24 18:26:00,1.6578,1.6581,1.6577,1.6579,136300000.0
2007-01-24 18:27:00,1.658,1.658,1.6579,1.6579,136300000.0
2007-01-24 18:28:00,1.658,1.658,1.6578,1.6578,136300000.0
2007-01-24 18:29:00,1.6577,1.6582,1.6577,1.6577,136300000.0
2007-01-24 18:30:00,1.6579,1.658,1.6577,1.6577,136300000.0
2007-01-24 18:31:00,1.6576,1.6579,1.6574,1.6577,136300000.0
2007-01-24 18:32:00,1.6576,1.658,1.6576,1.6578,136300000.0
2007-01-24 18:33:00,1.658,1.658,1.6578,1.6578,136300000.0
2007-01-24 18:35:00,1.658,1.6581,1.658,1.6581,136300000.0
2007-01-24 18:36:00,1.6579,1.658,1.6578,1.6579,136300000.0
2007-01-24 18:37:00,1.658,1.6583,1.6578,1.6583,136300000.0
2007-01-24 18:38:00,1.6581,1.6583,1.6579,1.6579,136300000.0
2007-01-24 18:39:00,1.658,1.658,1.6577,1.6578,136300000.0
2007-01-24 18:40:00,1.658,1.658,1.6574,1.6574,136300000.0
2007-01-24 18:41:00,1.6572,1.6575,1.657,1.6575,136300000.0
2007-01-24 18:42:00,1.6576,1.6579,1.6575,1.6579,136300000.0
2007-01-24 18:43:00,1.6577,1.6579,1.6577,1.6577,136300000.0
2007-01-24 18:44:00,1.6579,1.658,1.6577,1.6579,136300000.0
2007-01-24 18:45:00,1.6578,1.658,1.6577,1.6577,136300000.0
2007-01-24 18:46:00,1.6576,1.6577,1.6574,1.6576,136300000.0
2007-01-24 18:47:00,1.6574,1.6576,1.6572,1.6575,136300000.0
2007-01-24 18:48:00,1.6574,1.6576,1.6573,1.6576,136300000.0
2007-01-24 18:49:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2007-01-24 18:50:00,1.6573,1.6575,1.6573,1.6573,136300000.0
2007-01-24 18:51:00,1.6575,1.6575,1.6571,1.6572,136300000.0
2007-01-24 18:52:00,1.6574,1.6574,1.657,1.657,136300000.0
2007-01-24 18:53:00,1.6573,1.6574,1.6571,1.6573,136300000.0
2007-01-24 18:54:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2007-01-24 18:55:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-01-24 18:56:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2007-01-24 18:57:00,1.657,1.6571,1.6569,1.6569,136300000.0
2007-01-24 18:58:00,1.6571,1.6573,1.6571,1.6572,136300000.0
2007-01-24 18:59:00,1.6571,1.6573,1.657,1.657,136300000.0
2007-01-24 19:00:00,1.6571,1.6577,1.6571,1.6576,136300000.0
2007-01-24 19:01:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2007-01-24 19:02:00,1.6577,1.658,1.6577,1.6578,136300000.0
2007-01-24 19:03:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2007-01-24 19:04:00,1.658,1.658,1.6578,1.6579,136300000.0
2007-01-24 19:05:00,1.658,1.658,1.6578,1.6579,136300000.0
2007-01-24 19:06:00,1.6578,1.658,1.6578,1.6578,136300000.0
2007-01-24 19:07:00,1.658,1.658,1.658,1.658,136300000.0
2007-01-24 19:08:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2007-01-24 19:09:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2007-01-24 19:10:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2007-01-24 19:11:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2007-01-24 19:13:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2007-01-24 19:14:00,1.6579,1.6579,1.6577,1.6579,136300000.0
2007-01-24 19:15:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2007-01-24 19:16:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2007-01-24 19:17:00,1.6576,1.6576,1.6571,1.6572,136300000.0
2007-01-24 19:18:00,1.6574,1.6577,1.6573,1.6577,136300000.0
2007-01-24 19:19:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-01-24 19:20:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-01-24 19:21:00,1.6578,1.6579,1.6577,1.6577,136300000.0
2007-01-24 19:22:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-01-24 19:24:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2007-01-24 19:25:00,1.6579,1.658,1.6578,1.658,136300000.0
2007-01-24 19:26:00,1.6582,1.6582,1.6578,1.6578,136300000.0
2007-01-24 19:27:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2007-01-24 19:28:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2007-01-24 19:29:00,1.6578,1.6583,1.6578,1.658,136300000.0
2007-01-24 19:30:00,1.6579,1.658,1.6579,1.658,136300000.0
2007-01-24 19:31:00,1.6579,1.658,1.6577,1.6577,136300000.0
2007-01-24 19:32:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2007-01-24 19:33:00,1.6575,1.6575,1.6575,1.6575,136300000.0
2007-01-24 19:34:00,1.6577,1.6577,1.6572,1.6573,136300000.0
2007-01-24 19:35:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2007-01-24 19:36:00,1.6573,1.6577,1.6573,1.6576,136300000.0
2007-01-24 19:38:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2007-01-24 19:40:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2007-01-24 19:42:00,1.6574,1.6575,1.657,1.657,136300000.0
2007-01-24 19:43:00,1.6571,1.6578,1.6571,1.6575,136300000.0
2007-01-24 19:44:00,1.6577,1.658,1.6577,1.658,136300000.0
2007-01-24 19:45:00,1.6579,1.658,1.6579,1.6579,136300000.0
2007-01-24 19:46:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2007-01-24 19:47:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2007-01-24 19:48:00,1.6579,1.658,1.6579,1.658,136300000.0
2007-01-24 19:49:00,1.6578,1.658,1.6578,1.658,136300000.0
2007-01-24 19:50:00,1.6579,1.6582,1.6579,1.6581,136300000.0
2007-01-24 19:51:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2007-01-24 19:53:00,1.6583,1.6583,1.6582,1.6583,136300000.0
2007-01-24 19:54:00,1.6582,1.6585,1.6582,1.6583,136300000.0
2007-01-24 19:55:00,1.6582,1.6585,1.6582,1.6583,136300000.0
2007-01-24 19:56:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2007-01-24 19:57:00,1.6583,1.6584,1.6581,1.6583,136300000.0
2007-01-24 19:58:00,1.658,1.6581,1.658,1.6581,136300000.0
2007-01-24 19:59:00,1.658,1.6583,1.658,1.658,136300000.0
2007-01-24 20:00:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2007-01-24 20:01:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2007-01-24 20:02:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2007-01-24 20:03:00,1.6583,1.6587,1.6583,1.6583,136300000.0
2007-01-24 20:04:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2007-01-24 20:05:00,1.6583,1.659,1.6583,1.659,136300000.0
2007-01-24 20:06:00,1.6588,1.6592,1.6588,1.659,136300000.0
2007-01-24 20:07:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2007-01-24 20:09:00,1.6587,1.6587,1.6585,1.6587,136300000.0
2007-01-24 20:10:00,1.6588,1.659,1.6586,1.6586,136300000.0
2007-01-24 20:11:00,1.6585,1.6587,1.6584,1.6587,136300000.0
2007-01-24 20:12:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2007-01-24 20:13:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2007-01-24 20:14:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2007-01-24 20:15:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2007-01-24 20:16:00,1.6581,1.6583,1.658,1.6582,136300000.0
2007-01-24 20:17:00,1.658,1.6583,1.658,1.6583,136300000.0
2007-01-24 20:18:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2007-01-24 20:19:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2007-01-24 20:20:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2007-01-24 20:21:00,1.6582,1.6582,1.6578,1.658,136300000.0
2007-01-24 20:22:00,1.6579,1.6579,1.6576,1.6579,136300000.0
2007-01-24 20:23:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2007-01-24 20:25:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-01-24 20:27:00,1.6575,1.6577,1.6574,1.6574,136300000.0
2007-01-24 20:28:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2007-01-24 20:34:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-01-24 20:35:00,1.6578,1.658,1.6578,1.658,136300000.0
2007-01-24 20:36:00,1.6579,1.6582,1.6579,1.6582,136300000.0
2007-01-24 20:37:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2007-01-24 20:38:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2007-01-24 20:39:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2007-01-24 20:40:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2007-01-24 20:41:00,1.6589,1.6591,1.6588,1.659,136300000.0
2007-01-24 20:42:00,1.6588,1.659,1.6584,1.6587,136300000.0
2007-01-24 20:43:00,1.6585,1.6588,1.6585,1.6586,136300000.0
2007-01-24 20:44:00,1.6588,1.6596,1.6588,1.6596,136300000.0
2007-01-24 20:45:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2007-01-24 20:46:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2007-01-24 20:47:00,1.6596,1.6599,1.6596,1.6596,136300000.0
2007-01-24 20:48:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2007-01-24 20:49:00,1.6594,1.6603,1.6593,1.6602,136300000.0
2007-01-24 20:50:00,1.6601,1.6606,1.6601,1.6606,136300000.0
2007-01-24 20:51:00,1.6607,1.6607,1.6602,1.6602,136300000.0
2007-01-24 20:52:00,1.6601,1.6602,1.6597,1.6599,136300000.0
2007-01-24 20:53:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2007-01-24 20:54:00,1.66,1.6601,1.6598,1.6599,136300000.0
2007-01-24 20:55:00,1.6598,1.6599,1.6595,1.6595,136300000.0
2007-01-24 20:56:00,1.6596,1.6598,1.6593,1.6594,136300000.0
2007-01-24 20:57:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2007-01-24 20:58:00,1.6594,1.6597,1.6594,1.6594,136300000.0
2007-01-24 20:59:00,1.6595,1.6599,1.6593,1.6599,136300000.0
2007-01-24 21:00:00,1.658,1.6598,1.6579,1.6598,136300000.0
2007-01-24 21:01:00,1.6597,1.6601,1.6593,1.6596,136300000.0
2007-01-24 21:02:00,1.6597,1.6597,1.6589,1.6592,136300000.0
2007-01-24 21:03:00,1.659,1.6598,1.659,1.6598,136300000.0
2007-01-24 21:04:00,1.6596,1.6598,1.6594,1.6596,136300000.0
2007-01-24 21:05:00,1.6597,1.6601,1.6588,1.66,136300000.0
2007-01-24 21:06:00,1.6598,1.6599,1.6594,1.6599,136300000.0
2007-01-24 21:07:00,1.6598,1.6599,1.6593,1.6598,136300000.0
2007-01-24 21:08:00,1.6599,1.6603,1.6597,1.6601,136300000.0
2007-01-24 21:09:00,1.6603,1.6603,1.6597,1.6597,136300000.0
2007-01-24 21:10:00,1.6598,1.66,1.6597,1.6599,136300000.0
2007-01-24 21:11:00,1.66,1.6601,1.6595,1.6596,136300000.0
2007-01-24 21:12:00,1.6595,1.6596,1.6591,1.6592,136300000.0
2007-01-24 21:13:00,1.6591,1.6594,1.6591,1.6593,136300000.0
2007-01-24 21:14:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-01-24 21:15:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2007-01-24 21:16:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2007-01-24 21:17:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2007-01-24 21:18:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2007-01-24 21:19:00,1.6595,1.6598,1.6593,1.6595,136300000.0
2007-01-24 21:20:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2007-01-24 21:21:00,1.6596,1.6596,1.6592,1.6594,136300000.0
2007-01-24 21:22:00,1.6595,1.6597,1.6593,1.6596,136300000.0
2007-01-24 21:23:00,1.6595,1.6597,1.6594,1.6594,136300000.0
2007-01-24 21:24:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-01-24 21:25:00,1.6595,1.6598,1.6595,1.6597,136300000.0
2007-01-24 21:26:00,1.6598,1.66,1.6596,1.6598,136300000.0
2007-01-24 21:27:00,1.6596,1.6599,1.6595,1.6599,136300000.0
2007-01-24 21:28:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2007-01-24 21:29:00,1.6595,1.6595,1.6588,1.659,136300000.0
2007-01-24 21:30:00,1.6588,1.659,1.6588,1.6588,136300000.0
2007-01-24 21:31:00,1.659,1.659,1.6588,1.659,136300000.0
2007-01-24 21:32:00,1.6588,1.6588,1.6574,1.6575,136300000.0
2007-01-24 21:33:00,1.6574,1.6584,1.6572,1.6576,136300000.0
2007-01-24 21:34:00,1.6578,1.6579,1.6573,1.6578,136300000.0
2007-01-24 21:35:00,1.6579,1.6588,1.6579,1.6587,136300000.0
2007-01-24 21:36:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2007-01-24 21:37:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2007-01-24 21:38:00,1.6589,1.659,1.6588,1.6588,136300000.0
2007-01-24 21:39:00,1.6589,1.6589,1.6581,1.6581,136300000.0
2007-01-24 21:40:00,1.6583,1.6583,1.6579,1.6579,136300000.0
2007-01-24 21:41:00,1.6581,1.6582,1.6575,1.6575,136300000.0
2007-01-24 21:42:00,1.6574,1.6576,1.6574,1.6576,136300000.0
2007-01-24 21:43:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2007-01-24 21:44:00,1.6575,1.6581,1.6575,1.6581,136300000.0
2007-01-24 21:45:00,1.6582,1.6586,1.6581,1.6586,136300000.0
2007-01-24 21:46:00,1.6585,1.6586,1.6583,1.6583,136300000.0
2007-01-24 21:47:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2007-01-24 21:48:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2007-01-24 21:49:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2007-01-24 21:51:00,1.6578,1.6581,1.6576,1.6576,136300000.0
2007-01-24 21:52:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2007-01-24 21:53:00,1.6578,1.658,1.6576,1.658,136300000.0
2007-01-24 21:54:00,1.6577,1.6578,1.6575,1.6578,136300000.0
2007-01-24 21:55:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2007-01-24 21:56:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2007-01-24 21:57:00,1.6576,1.6578,1.6575,1.6575,136300000.0
2007-01-24 21:58:00,1.6574,1.6578,1.6574,1.6576,136300000.0
2007-01-24 21:59:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2007-01-24 22:00:00,1.6574,1.6574,1.6568,1.6569,136300000.0
2007-01-24 22:01:00,1.6571,1.6571,1.6566,1.6566,136300000.0
2007-01-24 22:02:00,1.6568,1.6569,1.6566,1.6566,136300000.0
2007-01-24 22:03:00,1.6568,1.6574,1.6568,1.6571,136300000.0
2007-01-24 22:04:00,1.6575,1.6585,1.6574,1.6581,136300000.0
2007-01-24 22:05:00,1.658,1.658,1.6575,1.6575,136300000.0
2007-01-24 22:06:00,1.6576,1.6578,1.6575,1.6575,136300000.0
2007-01-24 22:07:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2007-01-24 22:08:00,1.6574,1.6574,1.657,1.6571,136300000.0
2007-01-24 22:09:00,1.6572,1.6572,1.6569,1.6572,136300000.0
2007-01-24 22:10:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2007-01-24 22:11:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2007-01-24 22:12:00,1.6576,1.658,1.6574,1.6577,136300000.0
2007-01-24 22:13:00,1.6576,1.6579,1.6576,1.6578,136300000.0
2007-01-24 22:14:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2007-01-24 22:15:00,1.6572,1.6572,1.6569,1.6569,136300000.0
2007-01-24 22:16:00,1.6568,1.6569,1.6563,1.6564,136300000.0
2007-01-24 22:17:00,1.6565,1.6566,1.6565,1.6565,136300000.0
2007-01-24 22:18:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2007-01-24 22:19:00,1.6565,1.6566,1.6563,1.6566,136300000.0
2007-01-24 22:21:00,1.6564,1.6569,1.6564,1.6567,136300000.0
2007-01-24 22:23:00,1.6568,1.657,1.6568,1.657,136300000.0
2007-01-24 22:24:00,1.6571,1.6573,1.6569,1.6569,136300000.0
2007-01-24 22:25:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2007-01-24 22:26:00,1.6568,1.6568,1.6563,1.6566,136300000.0
2007-01-24 22:27:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2007-01-24 22:28:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2007-01-24 22:29:00,1.6565,1.6573,1.6565,1.6571,136300000.0
2007-01-24 22:30:00,1.6569,1.6574,1.6569,1.6572,136300000.0
2007-01-24 22:31:00,1.6571,1.6577,1.6571,1.6577,136300000.0
2007-01-24 22:32:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2007-01-24 22:33:00,1.6577,1.6582,1.6577,1.658,136300000.0
2007-01-24 22:34:00,1.6579,1.6583,1.6579,1.6583,136300000.0
2007-01-24 22:35:00,1.6582,1.6586,1.6582,1.6586,136300000.0
2007-01-24 22:36:00,1.6588,1.6596,1.6588,1.6591,136300000.0
2007-01-24 22:37:00,1.659,1.6592,1.6589,1.659,136300000.0
2007-01-24 22:38:00,1.6591,1.6591,1.6588,1.6591,136300000.0
2007-01-24 22:39:00,1.6592,1.6593,1.6589,1.6593,136300000.0
2007-01-24 22:40:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-01-24 22:42:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2007-01-24 22:43:00,1.6593,1.6596,1.6591,1.6594,136300000.0
2007-01-24 22:45:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-01-24 22:46:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-01-24 22:47:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2007-01-24 22:48:00,1.6591,1.6595,1.6591,1.6595,136300000.0
2007-01-24 22:49:00,1.6594,1.6594,1.6591,1.6594,136300000.0
2007-01-24 22:50:00,1.6595,1.6599,1.6592,1.6595,136300000.0
2007-01-24 22:51:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2007-01-24 22:52:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2007-01-24 22:53:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2007-01-24 22:54:00,1.6597,1.6599,1.6595,1.6597,136300000.0
2007-01-24 22:55:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2007-01-24 22:56:00,1.66,1.6602,1.6599,1.6599,136300000.0
2007-01-24 22:57:00,1.6597,1.6599,1.6595,1.6596,136300000.0
2007-01-24 22:58:00,1.6598,1.6598,1.6595,1.6596,136300000.0
2007-01-24 22:59:00,1.6595,1.6597,1.6593,1.6597,136300000.0
2007-01-24 23:00:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-01-24 23:01:00,1.6603,1.6606,1.6602,1.6603,136300000.0
2007-01-24 23:02:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2007-01-24 23:03:00,1.66,1.6602,1.6592,1.6594,136300000.0
2007-01-24 23:04:00,1.6596,1.6596,1.659,1.6591,136300000.0
2007-01-24 23:05:00,1.6594,1.6596,1.6591,1.6593,136300000.0
2007-01-24 23:06:00,1.6595,1.6595,1.659,1.6591,136300000.0
2007-01-24 23:07:00,1.6593,1.6593,1.659,1.659,136300000.0
2007-01-24 23:08:00,1.6589,1.6591,1.6589,1.659,136300000.0
2007-01-24 23:09:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2007-01-24 23:10:00,1.6586,1.6592,1.6586,1.6588,136300000.0
2007-01-24 23:11:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-01-24 23:12:00,1.659,1.6594,1.659,1.6592,136300000.0
2007-01-24 23:13:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-01-24 23:14:00,1.659,1.659,1.6587,1.6587,136300000.0
2007-01-24 23:15:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-01-24 23:16:00,1.6591,1.6591,1.6588,1.659,136300000.0
2007-01-24 23:17:00,1.6589,1.6593,1.6589,1.6592,136300000.0
2007-01-24 23:18:00,1.6591,1.6592,1.6589,1.6589,136300000.0
2007-01-24 23:19:00,1.6587,1.6588,1.6585,1.6586,136300000.0
2007-01-24 23:20:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2007-01-24 23:21:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2007-01-24 23:22:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2007-01-24 23:23:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2007-01-24 23:24:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2007-01-24 23:25:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2007-01-24 23:26:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2007-01-24 23:27:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2007-01-24 23:28:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2007-01-24 23:29:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2007-01-24 23:31:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-01-24 23:32:00,1.6589,1.6592,1.6587,1.6592,136300000.0
2007-01-24 23:33:00,1.6591,1.6591,1.659,1.6591,136300000.0
2007-01-24 23:34:00,1.659,1.6591,1.6589,1.6591,136300000.0
2007-01-24 23:35:00,1.6593,1.6597,1.659,1.6592,136300000.0
2007-01-24 23:36:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2007-01-24 23:37:00,1.6595,1.6598,1.6592,1.6594,136300000.0
2007-01-24 23:38:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2007-01-24 23:39:00,1.6588,1.6593,1.6588,1.659,136300000.0
2007-01-24 23:40:00,1.6587,1.6589,1.6585,1.6585,136300000.0
2007-01-24 23:41:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2007-01-24 23:42:00,1.6588,1.6588,1.6584,1.6584,136300000.0
2007-01-24 23:43:00,1.6585,1.6588,1.6577,1.6584,136300000.0
2007-01-24 23:44:00,1.6586,1.6588,1.6584,1.6588,136300000.0
2007-01-24 23:45:00,1.6589,1.659,1.6583,1.6584,136300000.0
2007-01-24 23:46:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2007-01-24 23:47:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2007-01-24 23:48:00,1.6585,1.6586,1.6582,1.6585,136300000.0
2007-01-24 23:49:00,1.6584,1.6585,1.6581,1.6581,136300000.0
2007-01-24 23:50:00,1.6582,1.6585,1.6579,1.6579,136300000.0
2007-01-24 23:51:00,1.6578,1.6579,1.6577,1.6577,136300000.0
2007-01-24 23:52:00,1.6578,1.658,1.6577,1.658,136300000.0
2007-01-24 23:53:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2007-01-24 23:54:00,1.658,1.658,1.6576,1.6578,136300000.0
2007-01-24 23:55:00,1.6579,1.658,1.6578,1.658,136300000.0
2007-01-24 23:56:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2007-01-24 23:57:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2007-01-24 23:58:00,1.6579,1.6579,1.6571,1.6577,136300000.0
2007-01-24 23:59:00,1.6579,1.6584,1.6579,1.6579,136300000.0
2007-01-25 00:00:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2007-01-25 00:01:00,1.6577,1.6579,1.6577,1.6577,136300000.0
2007-01-25 00:02:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2007-01-25 00:03:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2007-01-25 00:04:00,1.6578,1.6578,1.6573,1.6576,136300000.0
2007-01-25 00:05:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2007-01-25 00:06:00,1.6575,1.6578,1.6572,1.6576,136300000.0
2007-01-25 00:07:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2007-01-25 00:08:00,1.6575,1.6575,1.6573,1.6574,136300000.0
2007-01-25 00:09:00,1.6573,1.6575,1.6573,1.6575,136300000.0
2007-01-25 00:10:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2007-01-25 00:11:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2007-01-25 00:12:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2007-01-25 00:13:00,1.6578,1.658,1.6578,1.658,136300000.0
2007-01-25 00:14:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2007-01-25 00:15:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-01-25 00:16:00,1.6578,1.6578,1.6575,1.6575,136300000.0
2007-01-25 00:17:00,1.6574,1.6578,1.6574,1.6576,136300000.0
2007-01-25 00:18:00,1.6577,1.6577,1.6573,1.6577,136300000.0
2007-01-25 00:19:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-01-25 00:20:00,1.6578,1.658,1.6577,1.6577,136300000.0
2007-01-25 00:21:00,1.6575,1.658,1.6575,1.6577,136300000.0
2007-01-25 00:22:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2007-01-25 00:23:00,1.6579,1.6584,1.6577,1.6581,136300000.0
2007-01-25 00:24:00,1.6584,1.6584,1.658,1.6581,136300000.0
2007-01-25 00:25:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2007-01-25 00:26:00,1.6583,1.6587,1.6582,1.6587,136300000.0
2007-01-25 00:27:00,1.6589,1.6591,1.6586,1.6586,136300000.0
2007-01-25 00:29:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-01-25 00:30:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2007-01-25 00:31:00,1.6585,1.6589,1.6584,1.6587,136300000.0
2007-01-25 00:32:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2007-01-25 00:33:00,1.6588,1.659,1.6586,1.6586,136300000.0
2007-01-25 00:34:00,1.6587,1.6587,1.6581,1.6581,136300000.0
2007-01-25 00:35:00,1.6583,1.6583,1.658,1.658,136300000.0
2007-01-25 00:36:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2007-01-25 00:37:00,1.658,1.6583,1.658,1.658,136300000.0
2007-01-25 00:38:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2007-01-25 00:39:00,1.6579,1.6581,1.6576,1.6581,136300000.0
2007-01-25 00:40:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2007-01-25 00:41:00,1.6583,1.6583,1.658,1.6583,136300000.0
2007-01-25 00:42:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2007-01-25 00:43:00,1.6581,1.6584,1.6581,1.6584,136300000.0
2007-01-25 00:44:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2007-01-25 00:45:00,1.6583,1.6584,1.6579,1.6581,136300000.0
2007-01-25 00:46:00,1.6579,1.6583,1.6579,1.6583,136300000.0
2007-01-25 00:47:00,1.6582,1.6582,1.658,1.6581,136300000.0
2007-01-25 00:48:00,1.6584,1.6586,1.658,1.658,136300000.0
2007-01-25 00:49:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2007-01-25 00:50:00,1.6584,1.6587,1.6584,1.6586,136300000.0
2007-01-25 00:51:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2007-01-25 00:52:00,1.6582,1.6592,1.6581,1.659,136300000.0
2007-01-25 00:53:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-01-25 00:54:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-01-25 00:55:00,1.6591,1.6594,1.6589,1.659,136300000.0
2007-01-25 00:56:00,1.6593,1.6599,1.6591,1.6598,136300000.0
2007-01-25 00:57:00,1.6597,1.6597,1.6592,1.6592,136300000.0
2007-01-25 00:58:00,1.659,1.6595,1.659,1.6595,136300000.0
2007-01-25 00:59:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2007-01-25 01:00:00,1.6599,1.6607,1.6598,1.6605,136300000.0
2007-01-25 01:01:00,1.6611,1.6616,1.6609,1.6614,136300000.0
2007-01-25 01:02:00,1.6613,1.6613,1.6603,1.6605,136300000.0
2007-01-25 01:03:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2007-01-25 01:04:00,1.6606,1.6611,1.6605,1.661,136300000.0
2007-01-25 01:05:00,1.6612,1.6613,1.6609,1.661,136300000.0
2007-01-25 01:06:00,1.6613,1.6615,1.6609,1.661,136300000.0
2007-01-25 01:07:00,1.6613,1.6617,1.6612,1.6615,136300000.0
2007-01-25 01:08:00,1.6617,1.6625,1.6617,1.6622,136300000.0
2007-01-25 01:09:00,1.662,1.6625,1.662,1.6622,136300000.0
2007-01-25 01:10:00,1.6624,1.6626,1.6624,1.6625,136300000.0
2007-01-25 01:11:00,1.6622,1.6625,1.6622,1.6624,136300000.0
2007-01-25 01:12:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-01-25 01:13:00,1.662,1.662,1.662,1.662,136300000.0
2007-01-25 01:14:00,1.6622,1.6622,1.6611,1.6616,136300000.0
2007-01-25 01:15:00,1.6614,1.6617,1.6613,1.6615,136300000.0
2007-01-25 01:16:00,1.6616,1.6621,1.6615,1.6621,136300000.0
2007-01-25 01:17:00,1.6622,1.6622,1.6616,1.6616,136300000.0
2007-01-25 01:18:00,1.6617,1.6617,1.6613,1.6615,136300000.0
2007-01-25 01:19:00,1.6613,1.6621,1.6613,1.6621,136300000.0
2007-01-25 01:20:00,1.6622,1.6623,1.6618,1.6621,136300000.0
2007-01-25 01:21:00,1.6619,1.6623,1.6618,1.6622,136300000.0
2007-01-25 01:22:00,1.6623,1.6624,1.6621,1.6621,136300000.0
2007-01-25 01:23:00,1.6622,1.6623,1.662,1.6623,136300000.0
2007-01-25 01:24:00,1.6622,1.6623,1.662,1.662,136300000.0
2007-01-25 01:25:00,1.6621,1.6623,1.662,1.6621,136300000.0
2007-01-25 01:26:00,1.662,1.6623,1.662,1.6623,136300000.0
2007-01-25 01:27:00,1.6622,1.6625,1.662,1.6623,136300000.0
2007-01-25 01:28:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-01-25 01:29:00,1.6625,1.6625,1.6622,1.6625,136300000.0
2007-01-25 01:30:00,1.6627,1.6628,1.6623,1.6628,136300000.0
2007-01-25 01:31:00,1.6625,1.6626,1.6622,1.6622,136300000.0
2007-01-25 01:32:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2007-01-25 01:33:00,1.6624,1.6624,1.6617,1.6617,136300000.0
2007-01-25 01:34:00,1.6619,1.6622,1.6617,1.6621,136300000.0
2007-01-25 01:35:00,1.6619,1.6621,1.6617,1.6621,136300000.0
2007-01-25 01:36:00,1.6622,1.6624,1.6621,1.6622,136300000.0
2007-01-25 01:37:00,1.662,1.6622,1.6619,1.6619,136300000.0
2007-01-25 01:38:00,1.6618,1.6619,1.6617,1.6617,136300000.0
2007-01-25 01:39:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-01-25 01:40:00,1.6616,1.6622,1.6616,1.6622,136300000.0
2007-01-25 01:41:00,1.6618,1.6622,1.6618,1.662,136300000.0
2007-01-25 01:42:00,1.6619,1.662,1.6615,1.6618,136300000.0
2007-01-25 01:43:00,1.6619,1.6619,1.6616,1.6617,136300000.0
2007-01-25 01:44:00,1.6619,1.662,1.6616,1.6617,136300000.0
2007-01-25 01:45:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2007-01-25 01:46:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2007-01-25 01:47:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2007-01-25 01:48:00,1.6612,1.6613,1.6609,1.6612,136300000.0
2007-01-25 01:49:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2007-01-25 01:50:00,1.6611,1.6613,1.6609,1.6613,136300000.0
2007-01-25 01:51:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2007-01-25 01:53:00,1.6613,1.6616,1.6611,1.6616,136300000.0
2007-01-25 01:54:00,1.6615,1.6623,1.6615,1.6621,136300000.0
2007-01-25 01:55:00,1.6619,1.6622,1.6619,1.6619,136300000.0
2007-01-25 01:56:00,1.6618,1.6621,1.6616,1.6616,136300000.0
2007-01-25 01:58:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2007-01-25 01:59:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2007-01-25 02:00:00,1.6615,1.6615,1.6608,1.6608,136300000.0
2007-01-25 02:01:00,1.661,1.661,1.6608,1.6608,136300000.0
2007-01-25 02:02:00,1.661,1.661,1.6608,1.661,136300000.0
2007-01-25 02:03:00,1.6609,1.6613,1.6607,1.6611,136300000.0
2007-01-25 02:04:00,1.661,1.6613,1.661,1.6612,136300000.0
2007-01-25 02:05:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2007-01-25 02:06:00,1.6612,1.6612,1.661,1.6612,136300000.0
2007-01-25 02:07:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2007-01-25 02:08:00,1.6613,1.6614,1.661,1.6613,136300000.0
2007-01-25 02:09:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2007-01-25 02:10:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2007-01-25 02:11:00,1.6617,1.6617,1.6613,1.6614,136300000.0
2007-01-25 02:12:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2007-01-25 02:13:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2007-01-25 02:14:00,1.6612,1.6616,1.6612,1.6614,136300000.0
2007-01-25 02:15:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2007-01-25 02:16:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2007-01-25 02:17:00,1.6617,1.6619,1.6616,1.6616,136300000.0
2007-01-25 02:18:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2007-01-25 02:19:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2007-01-25 02:20:00,1.662,1.6622,1.6619,1.662,136300000.0
2007-01-25 02:21:00,1.6619,1.6619,1.6616,1.6618,136300000.0
2007-01-25 02:22:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-01-25 02:23:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2007-01-25 02:24:00,1.6618,1.6619,1.6616,1.6618,136300000.0
2007-01-25 02:25:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-25 02:26:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2007-01-25 02:27:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2007-01-25 02:28:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2007-01-25 02:29:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2007-01-25 02:30:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-01-25 02:31:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-01-25 02:32:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2007-01-25 02:33:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-25 02:34:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-01-25 02:35:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-25 02:36:00,1.6617,1.6621,1.6616,1.6619,136300000.0
2007-01-25 02:37:00,1.6621,1.6621,1.6617,1.6617,136300000.0
2007-01-25 02:38:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2007-01-25 02:39:00,1.6615,1.6615,1.6612,1.6614,136300000.0
2007-01-25 02:40:00,1.6613,1.6614,1.6608,1.6611,136300000.0
2007-01-25 02:41:00,1.6608,1.6613,1.6607,1.6611,136300000.0
2007-01-25 02:42:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-01-25 02:43:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2007-01-25 02:44:00,1.6612,1.6616,1.6611,1.6611,136300000.0
2007-01-25 02:45:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2007-01-25 02:46:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2007-01-25 02:47:00,1.6615,1.6616,1.6611,1.6616,136300000.0
2007-01-25 02:48:00,1.6615,1.6619,1.6614,1.6619,136300000.0
2007-01-25 02:49:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-01-25 02:50:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2007-01-25 02:51:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-01-25 02:52:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2007-01-25 02:53:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-01-25 02:54:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-01-25 02:55:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2007-01-25 02:56:00,1.6615,1.6615,1.6607,1.661,136300000.0
2007-01-25 02:57:00,1.6608,1.6614,1.6608,1.6614,136300000.0
2007-01-25 02:58:00,1.6612,1.6616,1.6612,1.6616,136300000.0
2007-01-25 02:59:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-01-25 03:00:00,1.6613,1.6616,1.6611,1.6614,136300000.0
2007-01-25 03:01:00,1.6616,1.6618,1.6606,1.6609,136300000.0
2007-01-25 03:02:00,1.6608,1.6611,1.6607,1.661,136300000.0
2007-01-25 03:03:00,1.6611,1.6611,1.6605,1.6605,136300000.0
2007-01-25 03:04:00,1.6606,1.6607,1.6602,1.6602,136300000.0
2007-01-25 03:05:00,1.6604,1.661,1.6602,1.661,136300000.0
2007-01-25 03:06:00,1.6608,1.661,1.6603,1.6605,136300000.0
2007-01-25 03:07:00,1.6608,1.6608,1.6604,1.6607,136300000.0
2007-01-25 03:08:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2007-01-25 03:09:00,1.661,1.661,1.6606,1.6606,136300000.0
2007-01-25 03:10:00,1.6608,1.6609,1.6605,1.6607,136300000.0
2007-01-25 03:11:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2007-01-25 03:12:00,1.6606,1.6611,1.6604,1.6611,136300000.0
2007-01-25 03:13:00,1.6609,1.662,1.6608,1.6618,136300000.0
2007-01-25 03:14:00,1.6616,1.6618,1.6615,1.6618,136300000.0
2007-01-25 03:15:00,1.662,1.6623,1.6615,1.6615,136300000.0
2007-01-25 03:16:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-01-25 03:17:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-01-25 03:18:00,1.661,1.6612,1.6609,1.6611,136300000.0
2007-01-25 03:19:00,1.661,1.6616,1.661,1.6615,136300000.0
2007-01-25 03:20:00,1.6616,1.6618,1.6615,1.6617,136300000.0
2007-01-25 03:21:00,1.6618,1.6619,1.6616,1.6616,136300000.0
2007-01-25 03:22:00,1.6617,1.662,1.6615,1.6615,136300000.0
2007-01-25 03:23:00,1.6616,1.6621,1.6615,1.662,136300000.0
2007-01-25 03:24:00,1.6619,1.6622,1.6619,1.662,136300000.0
2007-01-25 03:25:00,1.6619,1.662,1.6616,1.6616,136300000.0
2007-01-25 03:26:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2007-01-25 03:27:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2007-01-25 03:28:00,1.6619,1.6619,1.6614,1.6617,136300000.0
2007-01-25 03:29:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2007-01-25 03:30:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2007-01-25 03:31:00,1.6616,1.6617,1.6613,1.6613,136300000.0
2007-01-25 03:32:00,1.6612,1.6615,1.6612,1.6612,136300000.0
2007-01-25 03:33:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2007-01-25 03:34:00,1.661,1.661,1.6608,1.6608,136300000.0
2007-01-25 03:35:00,1.661,1.661,1.6608,1.6608,136300000.0
2007-01-25 03:36:00,1.661,1.661,1.6602,1.6605,136300000.0
2007-01-25 03:37:00,1.6603,1.6605,1.66,1.6605,136300000.0
2007-01-25 03:38:00,1.6603,1.6604,1.66,1.6604,136300000.0
2007-01-25 03:39:00,1.6602,1.6604,1.6599,1.66,136300000.0
2007-01-25 03:40:00,1.6601,1.6613,1.6601,1.6613,136300000.0
2007-01-25 03:41:00,1.6615,1.6616,1.6608,1.6612,136300000.0
2007-01-25 03:42:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2007-01-25 03:43:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2007-01-25 03:44:00,1.6611,1.6611,1.6607,1.6609,136300000.0
2007-01-25 03:45:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2007-01-25 03:46:00,1.6613,1.6621,1.6608,1.6621,136300000.0
2007-01-25 03:47:00,1.6619,1.6625,1.6619,1.6621,136300000.0
2007-01-25 03:48:00,1.6622,1.6624,1.6619,1.6621,136300000.0
2007-01-25 03:49:00,1.6623,1.6624,1.6621,1.6621,136300000.0
2007-01-25 03:50:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-01-25 03:51:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2007-01-25 03:52:00,1.6615,1.6621,1.6614,1.6619,136300000.0
2007-01-25 03:53:00,1.6614,1.6616,1.6613,1.6616,136300000.0
2007-01-25 03:54:00,1.6617,1.6622,1.6617,1.6622,136300000.0
2007-01-25 03:55:00,1.6621,1.6622,1.6619,1.662,136300000.0
2007-01-25 03:56:00,1.6619,1.6622,1.6619,1.662,136300000.0
2007-01-25 03:57:00,1.6622,1.6625,1.662,1.6625,136300000.0
2007-01-25 03:58:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2007-01-25 03:59:00,1.6621,1.6623,1.662,1.6622,136300000.0
2007-01-25 04:00:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2007-01-25 04:01:00,1.6623,1.6623,1.6618,1.662,136300000.0
2007-01-25 04:02:00,1.6618,1.662,1.6613,1.6613,136300000.0
2007-01-25 04:03:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2007-01-25 04:04:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2007-01-25 04:05:00,1.6616,1.6619,1.6616,1.6616,136300000.0
2007-01-25 04:06:00,1.6619,1.662,1.6616,1.662,136300000.0
2007-01-25 04:07:00,1.6622,1.6625,1.6621,1.6624,136300000.0
2007-01-25 04:09:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-01-25 04:10:00,1.6624,1.6626,1.6622,1.6626,136300000.0
2007-01-25 04:11:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2007-01-25 04:12:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2007-01-25 04:13:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2007-01-25 04:14:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2007-01-25 04:15:00,1.6624,1.6624,1.662,1.662,136300000.0
2007-01-25 04:16:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-01-25 04:17:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2007-01-25 04:18:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-01-25 04:19:00,1.663,1.6631,1.6625,1.6625,136300000.0
2007-01-25 04:20:00,1.6628,1.6631,1.6627,1.6631,136300000.0
2007-01-25 04:21:00,1.6633,1.6638,1.6632,1.6638,136300000.0
2007-01-25 04:22:00,1.6642,1.6642,1.6632,1.6633,136300000.0
2007-01-25 04:23:00,1.6634,1.6635,1.663,1.6631,136300000.0
2007-01-25 04:24:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2007-01-25 04:25:00,1.663,1.663,1.6626,1.6626,136300000.0
2007-01-25 04:26:00,1.6628,1.6631,1.6628,1.663,136300000.0
2007-01-25 04:27:00,1.6628,1.6628,1.6624,1.6624,136300000.0
2007-01-25 04:28:00,1.6625,1.6627,1.6623,1.6623,136300000.0
2007-01-25 04:29:00,1.6625,1.6628,1.6622,1.6625,136300000.0
2007-01-25 04:30:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2007-01-25 04:31:00,1.6624,1.6624,1.6619,1.662,136300000.0
2007-01-25 04:32:00,1.6619,1.6622,1.6619,1.662,136300000.0
2007-01-25 04:33:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2007-01-25 04:34:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2007-01-25 04:35:00,1.6622,1.6622,1.6617,1.6619,136300000.0
2007-01-25 04:36:00,1.6618,1.6622,1.6618,1.6619,136300000.0
2007-01-25 04:38:00,1.6621,1.6621,1.6616,1.6617,136300000.0
2007-01-25 04:39:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-25 04:40:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2007-01-25 04:41:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-01-25 04:42:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-25 04:43:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-01-25 04:46:00,1.6611,1.6611,1.6609,1.6611,136300000.0
2007-01-25 04:47:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2007-01-25 04:48:00,1.6615,1.6619,1.6613,1.6619,136300000.0
2007-01-25 04:49:00,1.662,1.662,1.662,1.662,136300000.0
2007-01-25 04:50:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-01-25 04:52:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-25 04:53:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2007-01-25 04:54:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2007-01-25 04:55:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-01-25 04:56:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-01-25 05:00:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2007-01-25 05:01:00,1.6618,1.6618,1.6616,1.6618,136300000.0
2007-01-25 05:02:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-01-25 05:03:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-25 05:05:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-01-25 05:06:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-01-25 05:07:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2007-01-25 05:08:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2007-01-25 05:09:00,1.6614,1.6614,1.6607,1.6609,136300000.0
2007-01-25 05:11:00,1.6611,1.6619,1.6611,1.6618,136300000.0
2007-01-25 05:12:00,1.6619,1.6619,1.6618,1.6619,136300000.0
2007-01-25 05:13:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-01-25 05:14:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-01-25 05:15:00,1.6619,1.662,1.6617,1.6618,136300000.0
2007-01-25 05:16:00,1.6617,1.662,1.6617,1.662,136300000.0
2007-01-25 05:17:00,1.6622,1.6622,1.6619,1.6621,136300000.0
2007-01-25 05:18:00,1.6619,1.6622,1.6616,1.6619,136300000.0
2007-01-25 05:19:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2007-01-25 05:20:00,1.6615,1.662,1.6615,1.6616,136300000.0
2007-01-25 05:21:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2007-01-25 05:22:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2007-01-25 05:23:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2007-01-25 05:24:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2007-01-25 05:25:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-01-25 05:26:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2007-01-25 05:27:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2007-01-25 05:28:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2007-01-25 05:29:00,1.6615,1.6615,1.6611,1.6611,136300000.0
2007-01-25 05:30:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-01-25 05:31:00,1.661,1.6612,1.661,1.661,136300000.0
2007-01-25 05:33:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2007-01-25 05:34:00,1.6612,1.6617,1.6612,1.6616,136300000.0
2007-01-25 05:35:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2007-01-25 05:36:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-01-25 05:37:00,1.6613,1.6613,1.6605,1.6605,136300000.0
2007-01-25 05:38:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2007-01-25 05:39:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-01-25 05:40:00,1.661,1.661,1.6609,1.6609,136300000.0
2007-01-25 05:41:00,1.661,1.661,1.6609,1.661,136300000.0
2007-01-25 05:42:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2007-01-25 05:43:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-01-25 05:46:00,1.6608,1.661,1.6607,1.661,136300000.0
2007-01-25 05:47:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2007-01-25 05:48:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-01-25 05:49:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2007-01-25 05:50:00,1.6616,1.6616,1.6613,1.6616,136300000.0
2007-01-25 05:51:00,1.6617,1.662,1.6616,1.6618,136300000.0
2007-01-25 05:52:00,1.6619,1.6619,1.6616,1.6616,136300000.0
2007-01-25 05:53:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2007-01-25 05:54:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-01-25 05:55:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-25 05:56:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2007-01-25 05:57:00,1.6614,1.6616,1.6614,1.6615,136300000.0
2007-01-25 05:58:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2007-01-25 05:59:00,1.6616,1.6619,1.6612,1.6617,136300000.0
2007-01-25 06:00:00,1.6619,1.6625,1.6617,1.6622,136300000.0
2007-01-25 06:01:00,1.6621,1.6626,1.6621,1.6625,136300000.0
2007-01-25 06:02:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2007-01-25 06:03:00,1.6623,1.6623,1.6617,1.6618,136300000.0
2007-01-25 06:04:00,1.6617,1.6624,1.6617,1.6624,136300000.0
2007-01-25 06:05:00,1.6622,1.6625,1.6621,1.6621,136300000.0
2007-01-25 06:06:00,1.6622,1.6624,1.6615,1.6619,136300000.0
2007-01-25 06:07:00,1.6618,1.6623,1.6613,1.6616,136300000.0
2007-01-25 06:08:00,1.6618,1.6618,1.6607,1.6612,136300000.0
2007-01-25 06:09:00,1.6613,1.6613,1.6606,1.661,136300000.0
2007-01-25 06:10:00,1.6608,1.6612,1.6605,1.6608,136300000.0
2007-01-25 06:11:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2007-01-25 06:12:00,1.6613,1.6613,1.6609,1.6611,136300000.0
2007-01-25 06:13:00,1.6609,1.6615,1.6609,1.661,136300000.0
2007-01-25 06:14:00,1.6608,1.6613,1.6608,1.6611,136300000.0
2007-01-25 06:15:00,1.6612,1.6614,1.6605,1.6607,136300000.0
2007-01-25 06:16:00,1.6605,1.6605,1.6598,1.66,136300000.0
2007-01-25 06:17:00,1.6601,1.6603,1.66,1.66,136300000.0
2007-01-25 06:18:00,1.6598,1.6603,1.6598,1.6603,136300000.0
2007-01-25 06:19:00,1.6602,1.661,1.6601,1.661,136300000.0
2007-01-25 06:20:00,1.6613,1.6613,1.6607,1.6608,136300000.0
2007-01-25 06:21:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2007-01-25 06:22:00,1.6604,1.6608,1.6604,1.6606,136300000.0
2007-01-25 06:23:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2007-01-25 06:24:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-01-25 06:25:00,1.6602,1.6606,1.6602,1.6606,136300000.0
2007-01-25 06:26:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2007-01-25 06:27:00,1.6608,1.6613,1.6608,1.6611,136300000.0
2007-01-25 06:28:00,1.6613,1.6616,1.6611,1.6613,136300000.0
2007-01-25 06:29:00,1.6616,1.6616,1.6613,1.6613,136300000.0
2007-01-25 06:31:00,1.6612,1.6613,1.6608,1.6608,136300000.0
2007-01-25 06:32:00,1.661,1.661,1.6606,1.661,136300000.0
2007-01-25 06:33:00,1.6612,1.6613,1.661,1.6613,136300000.0
2007-01-25 06:34:00,1.6618,1.6618,1.6613,1.6615,136300000.0
2007-01-25 06:35:00,1.6613,1.6613,1.6608,1.6613,136300000.0
2007-01-25 06:36:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2007-01-25 06:37:00,1.6611,1.6613,1.6609,1.6613,136300000.0
2007-01-25 06:38:00,1.6611,1.6613,1.661,1.661,136300000.0
2007-01-25 06:39:00,1.6611,1.6612,1.661,1.6612,136300000.0
2007-01-25 06:40:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2007-01-25 06:41:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2007-01-25 06:43:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-01-25 06:44:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2007-01-25 06:45:00,1.6621,1.6624,1.662,1.6622,136300000.0
2007-01-25 06:46:00,1.6625,1.6626,1.6621,1.6621,136300000.0
2007-01-25 06:47:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2007-01-25 06:48:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2007-01-25 06:49:00,1.6622,1.6625,1.6622,1.6622,136300000.0
2007-01-25 06:51:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2007-01-25 06:53:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-01-25 06:54:00,1.6622,1.6628,1.6622,1.6628,136300000.0
2007-01-25 06:55:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2007-01-25 06:56:00,1.6628,1.6628,1.6624,1.6626,136300000.0
2007-01-25 06:57:00,1.6628,1.6628,1.6622,1.6622,136300000.0
2007-01-25 06:58:00,1.6623,1.6623,1.6619,1.6619,136300000.0
2007-01-25 06:59:00,1.6616,1.6619,1.6616,1.6617,136300000.0
2007-01-25 07:00:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2007-01-25 07:01:00,1.662,1.6621,1.6618,1.6619,136300000.0
2007-01-25 07:02:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2007-01-25 07:03:00,1.6615,1.6616,1.6613,1.6614,136300000.0
2007-01-25 07:04:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2007-01-25 07:05:00,1.6616,1.6618,1.6615,1.6618,136300000.0
2007-01-25 07:06:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-01-25 07:07:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-01-25 07:08:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-01-25 07:09:00,1.6616,1.6619,1.6616,1.6616,136300000.0
2007-01-25 07:11:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2007-01-25 07:12:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2007-01-25 07:13:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2007-01-25 07:14:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-01-25 07:15:00,1.6614,1.6618,1.6614,1.6616,136300000.0
2007-01-25 07:16:00,1.6618,1.6622,1.6616,1.6622,136300000.0
2007-01-25 07:17:00,1.662,1.6622,1.6618,1.6619,136300000.0
2007-01-25 07:18:00,1.662,1.662,1.6616,1.6619,136300000.0
2007-01-25 07:19:00,1.6615,1.6619,1.6613,1.6616,136300000.0
2007-01-25 07:20:00,1.6618,1.6621,1.6616,1.6617,136300000.0
2007-01-25 07:21:00,1.6619,1.6619,1.6616,1.6619,136300000.0
2007-01-25 07:22:00,1.6622,1.6625,1.6619,1.6625,136300000.0
2007-01-25 07:23:00,1.6624,1.6624,1.6617,1.6621,136300000.0
2007-01-25 07:24:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-01-25 07:25:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-01-25 07:26:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2007-01-25 07:27:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2007-01-25 07:28:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-01-25 07:29:00,1.6623,1.6625,1.662,1.662,136300000.0
2007-01-25 07:30:00,1.6619,1.662,1.6617,1.6617,136300000.0
2007-01-25 07:31:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-01-25 07:33:00,1.6614,1.6618,1.6614,1.6618,136300000.0
2007-01-25 07:34:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2007-01-25 07:35:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-01-25 07:36:00,1.6619,1.6625,1.6619,1.6625,136300000.0
2007-01-25 07:37:00,1.6626,1.6631,1.6625,1.6631,136300000.0
2007-01-25 07:38:00,1.6634,1.6635,1.663,1.663,136300000.0
2007-01-25 07:39:00,1.6631,1.6634,1.663,1.6633,136300000.0
2007-01-25 07:40:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-01-25 07:41:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2007-01-25 07:42:00,1.6641,1.6641,1.6636,1.6636,136300000.0
2007-01-25 07:43:00,1.6638,1.664,1.6636,1.6639,136300000.0
2007-01-25 07:44:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2007-01-25 07:45:00,1.664,1.6642,1.664,1.664,136300000.0
2007-01-25 07:46:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-01-25 07:47:00,1.6637,1.6642,1.6636,1.6642,136300000.0
2007-01-25 07:48:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-01-25 07:49:00,1.6643,1.6646,1.6641,1.6646,136300000.0
2007-01-25 07:50:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2007-01-25 07:51:00,1.6646,1.6646,1.664,1.6643,136300000.0
2007-01-25 07:52:00,1.6646,1.6646,1.6643,1.6646,136300000.0
2007-01-25 07:53:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2007-01-25 07:54:00,1.6643,1.6645,1.6641,1.6641,136300000.0
2007-01-25 07:55:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2007-01-25 07:56:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-01-25 07:57:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-25 07:58:00,1.6643,1.6645,1.664,1.6644,136300000.0
2007-01-25 07:59:00,1.6645,1.6648,1.6645,1.6645,136300000.0
2007-01-25 08:00:00,1.6647,1.6648,1.6645,1.6646,136300000.0
2007-01-25 08:01:00,1.6649,1.6649,1.6646,1.6649,136300000.0
2007-01-25 08:02:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2007-01-25 08:03:00,1.6648,1.6649,1.6641,1.6649,136300000.0
2007-01-25 08:04:00,1.665,1.6651,1.6645,1.6649,136300000.0
2007-01-25 08:05:00,1.665,1.665,1.6645,1.6645,136300000.0
2007-01-25 08:06:00,1.6644,1.6644,1.6629,1.6629,136300000.0
2007-01-25 08:07:00,1.663,1.6634,1.663,1.6631,136300000.0
2007-01-25 08:08:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-01-25 08:10:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2007-01-25 08:11:00,1.6633,1.6642,1.6631,1.6639,136300000.0
2007-01-25 08:12:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-01-25 08:14:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2007-01-25 08:15:00,1.664,1.6649,1.664,1.6646,136300000.0
2007-01-25 08:16:00,1.6645,1.6648,1.6642,1.6643,136300000.0
2007-01-25 08:17:00,1.6644,1.6649,1.664,1.6646,136300000.0
2007-01-25 08:18:00,1.6649,1.6651,1.6646,1.6648,136300000.0
2007-01-25 08:19:00,1.6647,1.6651,1.6645,1.6646,136300000.0
2007-01-25 08:20:00,1.6648,1.6652,1.6648,1.6648,136300000.0
2007-01-25 08:21:00,1.6651,1.6651,1.6646,1.6646,136300000.0
2007-01-25 08:22:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2007-01-25 08:23:00,1.6648,1.6649,1.6646,1.6646,136300000.0
2007-01-25 08:24:00,1.6643,1.6646,1.6642,1.6642,136300000.0
2007-01-25 08:25:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2007-01-25 08:26:00,1.6643,1.6646,1.6643,1.6644,136300000.0
2007-01-25 08:27:00,1.6645,1.6646,1.6641,1.6646,136300000.0
2007-01-25 08:28:00,1.6647,1.6647,1.6643,1.6643,136300000.0
2007-01-25 08:29:00,1.6645,1.6652,1.6645,1.6652,136300000.0
2007-01-25 08:30:00,1.6649,1.6651,1.6645,1.6645,136300000.0
2007-01-25 08:31:00,1.6643,1.6645,1.6638,1.664,136300000.0
2007-01-25 08:32:00,1.6638,1.6641,1.6635,1.6637,136300000.0
2007-01-25 08:33:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-01-25 08:34:00,1.6636,1.664,1.6636,1.664,136300000.0
2007-01-25 08:35:00,1.6638,1.6643,1.6636,1.6641,136300000.0
2007-01-25 08:36:00,1.6643,1.6643,1.6635,1.6636,136300000.0
2007-01-25 08:37:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-01-25 08:38:00,1.6637,1.6639,1.6635,1.6639,136300000.0
2007-01-25 08:39:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2007-01-25 08:40:00,1.664,1.664,1.6637,1.6637,136300000.0
2007-01-25 08:41:00,1.664,1.664,1.6637,1.6637,136300000.0
2007-01-25 08:42:00,1.6634,1.6639,1.6634,1.6639,136300000.0
2007-01-25 08:43:00,1.6637,1.6639,1.6635,1.6636,136300000.0
2007-01-25 08:44:00,1.6633,1.6643,1.6633,1.6639,136300000.0
2007-01-25 08:45:00,1.6638,1.6646,1.6637,1.6641,136300000.0
2007-01-25 08:46:00,1.6642,1.6644,1.664,1.6641,136300000.0
2007-01-25 08:47:00,1.6643,1.6647,1.6643,1.6645,136300000.0
2007-01-25 08:48:00,1.6643,1.6652,1.6643,1.6652,136300000.0
2007-01-25 08:49:00,1.665,1.6654,1.6649,1.6649,136300000.0
2007-01-25 08:50:00,1.6647,1.6652,1.6647,1.6648,136300000.0
2007-01-25 08:51:00,1.6649,1.6656,1.6648,1.6655,136300000.0
2007-01-25 08:52:00,1.6654,1.6659,1.6652,1.6659,136300000.0
2007-01-25 08:53:00,1.6661,1.6662,1.6658,1.6658,136300000.0
2007-01-25 08:54:00,1.6659,1.6665,1.6659,1.6664,136300000.0
2007-01-25 08:55:00,1.6663,1.6664,1.6659,1.6659,136300000.0
2007-01-25 08:56:00,1.666,1.6661,1.6654,1.6658,136300000.0
2007-01-25 08:57:00,1.6654,1.6657,1.6652,1.6654,136300000.0
2007-01-25 08:58:00,1.6652,1.6654,1.6645,1.6645,136300000.0
2007-01-25 08:59:00,1.6648,1.6648,1.6642,1.6642,136300000.0
2007-01-25 09:00:00,1.6644,1.6647,1.664,1.6643,136300000.0
2007-01-25 09:01:00,1.6641,1.6645,1.6639,1.6644,136300000.0
2007-01-25 09:02:00,1.6645,1.6645,1.6639,1.6643,136300000.0
2007-01-25 09:03:00,1.6644,1.6648,1.6641,1.6643,136300000.0
2007-01-25 09:04:00,1.6645,1.6649,1.6642,1.6642,136300000.0
2007-01-25 09:05:00,1.6644,1.6644,1.664,1.6642,136300000.0
2007-01-25 09:06:00,1.6644,1.6647,1.6639,1.6645,136300000.0
2007-01-25 09:07:00,1.6642,1.6647,1.6642,1.6644,136300000.0
2007-01-25 09:08:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2007-01-25 09:09:00,1.6642,1.6644,1.6637,1.664,136300000.0
2007-01-25 09:10:00,1.6642,1.6645,1.6641,1.6641,136300000.0
2007-01-25 09:11:00,1.6643,1.6648,1.6643,1.6646,136300000.0
2007-01-25 09:12:00,1.6644,1.6648,1.6644,1.6647,136300000.0
2007-01-25 09:13:00,1.6649,1.665,1.6644,1.6647,136300000.0
2007-01-25 09:14:00,1.6645,1.6646,1.6643,1.6644,136300000.0
2007-01-25 09:15:00,1.6646,1.6647,1.6643,1.6644,136300000.0
2007-01-25 09:16:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2007-01-25 09:17:00,1.6644,1.6648,1.6642,1.6644,136300000.0
2007-01-25 09:18:00,1.6642,1.6645,1.6639,1.6641,136300000.0
2007-01-25 09:19:00,1.6645,1.6647,1.6641,1.6647,136300000.0
2007-01-25 09:20:00,1.6645,1.6651,1.6645,1.6647,136300000.0
2007-01-25 09:21:00,1.6648,1.6654,1.6647,1.6651,136300000.0
2007-01-25 09:22:00,1.6649,1.6653,1.6649,1.6651,136300000.0
2007-01-25 09:23:00,1.665,1.6652,1.6648,1.665,136300000.0
2007-01-25 09:24:00,1.6652,1.6652,1.665,1.6651,136300000.0
2007-01-25 09:25:00,1.665,1.6657,1.665,1.6653,136300000.0
2007-01-25 09:26:00,1.6655,1.6659,1.6653,1.6654,136300000.0
2007-01-25 09:27:00,1.6656,1.6657,1.6653,1.6654,136300000.0
2007-01-25 09:28:00,1.6653,1.6657,1.6653,1.6657,136300000.0
2007-01-25 09:29:00,1.6659,1.6659,1.6654,1.6655,136300000.0
2007-01-25 09:30:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2007-01-25 09:31:00,1.6655,1.6657,1.6651,1.6654,136300000.0
2007-01-25 09:32:00,1.6653,1.6657,1.6653,1.6655,136300000.0
2007-01-25 09:33:00,1.6657,1.6659,1.6654,1.6654,136300000.0
2007-01-25 09:34:00,1.6655,1.6655,1.6649,1.6653,136300000.0
2007-01-25 09:35:00,1.6652,1.6657,1.6652,1.6654,136300000.0
2007-01-25 09:36:00,1.6657,1.6657,1.6651,1.6654,136300000.0
2007-01-25 09:37:00,1.6653,1.6655,1.6651,1.6654,136300000.0
2007-01-25 09:38:00,1.6655,1.6659,1.6655,1.6658,136300000.0
2007-01-25 09:39:00,1.6657,1.6657,1.6654,1.6655,136300000.0
2007-01-25 09:40:00,1.6654,1.6659,1.6654,1.6657,136300000.0
2007-01-25 09:41:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-01-25 09:42:00,1.6656,1.6656,1.6651,1.6656,136300000.0
2007-01-25 09:43:00,1.6654,1.6654,1.665,1.6651,136300000.0
2007-01-25 09:44:00,1.665,1.6654,1.6649,1.6651,136300000.0
2007-01-25 09:45:00,1.665,1.6653,1.6649,1.6651,136300000.0
2007-01-25 09:46:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-25 09:47:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2007-01-25 09:48:00,1.6651,1.6652,1.665,1.6652,136300000.0
2007-01-25 09:49:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2007-01-25 09:50:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2007-01-25 09:51:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2007-01-25 09:52:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2007-01-25 09:53:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-01-25 09:54:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-01-25 09:55:00,1.6658,1.6659,1.6654,1.6654,136300000.0
2007-01-25 09:56:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2007-01-25 09:57:00,1.6657,1.6657,1.6656,1.6657,136300000.0
2007-01-25 09:58:00,1.6658,1.6658,1.6648,1.6652,136300000.0
2007-01-25 09:59:00,1.6653,1.6655,1.665,1.6655,136300000.0
2007-01-25 10:00:00,1.6654,1.6666,1.6642,1.6652,136300000.0
2007-01-25 10:01:00,1.6649,1.6652,1.6639,1.6639,136300000.0
2007-01-25 10:02:00,1.6641,1.6647,1.6639,1.6644,136300000.0
2007-01-25 10:03:00,1.6643,1.6645,1.664,1.6645,136300000.0
2007-01-25 10:04:00,1.6644,1.6647,1.6642,1.6644,136300000.0
2007-01-25 10:05:00,1.6642,1.6644,1.664,1.6642,136300000.0
2007-01-25 10:06:00,1.664,1.6643,1.6638,1.6639,136300000.0
2007-01-25 10:07:00,1.664,1.6641,1.6639,1.6639,136300000.0
2007-01-25 10:08:00,1.6641,1.6642,1.6637,1.664,136300000.0
2007-01-25 10:09:00,1.6642,1.6642,1.6638,1.6642,136300000.0
2007-01-25 10:10:00,1.6641,1.6641,1.6636,1.6639,136300000.0
2007-01-25 10:11:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2007-01-25 10:12:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2007-01-25 10:13:00,1.6644,1.665,1.6641,1.6647,136300000.0
2007-01-25 10:14:00,1.6645,1.665,1.6645,1.665,136300000.0
2007-01-25 10:15:00,1.6651,1.6653,1.665,1.6653,136300000.0
2007-01-25 10:16:00,1.6652,1.6653,1.665,1.6653,136300000.0
2007-01-25 10:17:00,1.665,1.6654,1.6648,1.6653,136300000.0
2007-01-25 10:18:00,1.6655,1.6655,1.6651,1.6653,136300000.0
2007-01-25 10:19:00,1.6656,1.6662,1.6655,1.6656,136300000.0
2007-01-25 10:20:00,1.6654,1.6656,1.6653,1.6653,136300000.0
2007-01-25 10:21:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2007-01-25 10:22:00,1.6653,1.6653,1.6648,1.665,136300000.0
2007-01-25 10:23:00,1.6652,1.6652,1.6648,1.6649,136300000.0
2007-01-25 10:24:00,1.665,1.6653,1.6647,1.6653,136300000.0
2007-01-25 10:25:00,1.6651,1.6654,1.6649,1.6654,136300000.0
2007-01-25 10:26:00,1.6652,1.6659,1.6651,1.6657,136300000.0
2007-01-25 10:27:00,1.6659,1.666,1.6653,1.6657,136300000.0
2007-01-25 10:28:00,1.6655,1.666,1.6654,1.666,136300000.0
2007-01-25 10:29:00,1.6658,1.6658,1.6651,1.6651,136300000.0
2007-01-25 10:30:00,1.6652,1.6653,1.6648,1.6651,136300000.0
2007-01-25 10:31:00,1.665,1.6656,1.6648,1.6652,136300000.0
2007-01-25 10:32:00,1.6651,1.6654,1.6649,1.6651,136300000.0
2007-01-25 10:33:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2007-01-25 10:34:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2007-01-25 10:35:00,1.6653,1.6653,1.6648,1.6651,136300000.0
2007-01-25 10:36:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2007-01-25 10:37:00,1.6651,1.6651,1.6648,1.665,136300000.0
2007-01-25 10:38:00,1.6648,1.6651,1.6644,1.6646,136300000.0
2007-01-25 10:39:00,1.6645,1.6648,1.6643,1.6646,136300000.0
2007-01-25 10:40:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2007-01-25 10:41:00,1.6646,1.6651,1.6646,1.6649,136300000.0
2007-01-25 10:42:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-01-25 10:43:00,1.6645,1.6647,1.6642,1.6644,136300000.0
2007-01-25 10:44:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-01-25 10:46:00,1.6645,1.6647,1.6642,1.6645,136300000.0
2007-01-25 10:47:00,1.6646,1.6651,1.6646,1.6651,136300000.0
2007-01-25 10:48:00,1.665,1.6651,1.665,1.665,136300000.0
2007-01-25 10:49:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2007-01-25 10:50:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2007-01-25 10:51:00,1.6647,1.6647,1.6641,1.6644,136300000.0
2007-01-25 10:52:00,1.6642,1.6647,1.6642,1.6644,136300000.0
2007-01-25 10:53:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2007-01-25 10:54:00,1.6645,1.6645,1.6643,1.6644,136300000.0
2007-01-25 10:55:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2007-01-25 10:56:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2007-01-25 10:57:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-01-25 10:58:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-01-25 10:59:00,1.6644,1.6654,1.6644,1.6654,136300000.0
2007-01-25 11:00:00,1.6652,1.6652,1.6645,1.6649,136300000.0
2007-01-25 11:01:00,1.6647,1.6648,1.6644,1.6648,136300000.0
2007-01-25 11:02:00,1.6645,1.6651,1.6645,1.6648,136300000.0
2007-01-25 11:03:00,1.6651,1.6653,1.6647,1.665,136300000.0
2007-01-25 11:04:00,1.6651,1.6651,1.665,1.6651,136300000.0
2007-01-25 11:05:00,1.665,1.6651,1.6647,1.6647,136300000.0
2007-01-25 11:06:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-25 11:07:00,1.6648,1.665,1.6647,1.6648,136300000.0
2007-01-25 11:08:00,1.6647,1.6652,1.6647,1.6647,136300000.0
2007-01-25 11:09:00,1.6649,1.6651,1.6645,1.6648,136300000.0
2007-01-25 11:10:00,1.665,1.6654,1.665,1.6652,136300000.0
2007-01-25 11:11:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-01-25 11:12:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-01-25 11:13:00,1.6656,1.6656,1.665,1.6654,136300000.0
2007-01-25 11:14:00,1.6651,1.6653,1.6647,1.6649,136300000.0
2007-01-25 11:15:00,1.6648,1.6648,1.6642,1.6645,136300000.0
2007-01-25 11:16:00,1.6644,1.6646,1.664,1.6641,136300000.0
2007-01-25 11:17:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-01-25 11:18:00,1.6642,1.6647,1.6642,1.6645,136300000.0
2007-01-25 11:19:00,1.6643,1.6646,1.6642,1.6645,136300000.0
2007-01-25 11:20:00,1.6643,1.6646,1.6642,1.6642,136300000.0
2007-01-25 11:21:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2007-01-25 11:22:00,1.6644,1.6647,1.6642,1.6642,136300000.0
2007-01-25 11:23:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2007-01-25 11:24:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-01-25 11:25:00,1.6642,1.6645,1.6642,1.6644,136300000.0
2007-01-25 11:26:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2007-01-25 11:27:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-01-25 11:28:00,1.6648,1.6648,1.6644,1.6644,136300000.0
2007-01-25 11:29:00,1.6645,1.6645,1.6642,1.6644,136300000.0
2007-01-25 11:30:00,1.6646,1.6652,1.6646,1.665,136300000.0
2007-01-25 11:31:00,1.6649,1.6649,1.6644,1.6644,136300000.0
2007-01-25 11:32:00,1.6642,1.6645,1.6639,1.6643,136300000.0
2007-01-25 11:33:00,1.6644,1.6645,1.6641,1.6643,136300000.0
2007-01-25 11:34:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2007-01-25 11:35:00,1.6642,1.6643,1.6638,1.6638,136300000.0
2007-01-25 11:36:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-01-25 11:37:00,1.6636,1.6638,1.6633,1.6636,136300000.0
2007-01-25 11:38:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2007-01-25 11:39:00,1.6638,1.6639,1.6633,1.6633,136300000.0
2007-01-25 11:40:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-01-25 11:41:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2007-01-25 11:42:00,1.6631,1.6633,1.6627,1.6633,136300000.0
2007-01-25 11:43:00,1.6635,1.6639,1.6633,1.6638,136300000.0
2007-01-25 11:44:00,1.664,1.6643,1.6636,1.664,136300000.0
2007-01-25 11:45:00,1.6638,1.6647,1.6636,1.6638,136300000.0
2007-01-25 11:46:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-01-25 11:47:00,1.6636,1.6641,1.6634,1.6639,136300000.0
2007-01-25 11:48:00,1.6641,1.6648,1.6641,1.6646,136300000.0
2007-01-25 11:49:00,1.6645,1.6649,1.6644,1.6647,136300000.0
2007-01-25 11:50:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-01-25 11:51:00,1.6648,1.665,1.6647,1.6647,136300000.0
2007-01-25 11:52:00,1.6648,1.6648,1.6644,1.6647,136300000.0
2007-01-25 11:53:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2007-01-25 11:54:00,1.6646,1.6649,1.6645,1.6647,136300000.0
2007-01-25 11:55:00,1.6649,1.6651,1.6648,1.665,136300000.0
2007-01-25 11:56:00,1.6649,1.6653,1.6648,1.6653,136300000.0
2007-01-25 11:57:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2007-01-25 11:58:00,1.6653,1.6655,1.6651,1.6653,136300000.0
2007-01-25 11:59:00,1.6651,1.6655,1.665,1.6653,136300000.0
2007-01-25 12:00:00,1.6654,1.6656,1.6651,1.6651,136300000.0
2007-01-25 12:01:00,1.6652,1.6655,1.665,1.6653,136300000.0
2007-01-25 12:02:00,1.6654,1.6657,1.6651,1.6653,136300000.0
2007-01-25 12:03:00,1.6652,1.6653,1.665,1.6653,136300000.0
2007-01-25 12:04:00,1.6652,1.6653,1.6652,1.6653,136300000.0
2007-01-25 12:05:00,1.6655,1.6658,1.6654,1.6655,136300000.0
2007-01-25 12:06:00,1.6656,1.6658,1.6654,1.6654,136300000.0
2007-01-25 12:07:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2007-01-25 12:08:00,1.6654,1.6657,1.665,1.6656,136300000.0
2007-01-25 12:09:00,1.6655,1.6657,1.6653,1.6653,136300000.0
2007-01-25 12:10:00,1.6654,1.6658,1.6653,1.6653,136300000.0
2007-01-25 12:11:00,1.6654,1.6654,1.6649,1.6649,136300000.0
2007-01-25 12:12:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-01-25 12:13:00,1.6653,1.6653,1.665,1.6651,136300000.0
2007-01-25 12:14:00,1.665,1.6652,1.665,1.665,136300000.0
2007-01-25 12:15:00,1.6648,1.6648,1.6644,1.6646,136300000.0
2007-01-25 12:16:00,1.6644,1.6647,1.6641,1.6645,136300000.0
2007-01-25 12:17:00,1.6643,1.6645,1.6641,1.6642,136300000.0
2007-01-25 12:18:00,1.6643,1.6645,1.6641,1.6645,136300000.0
2007-01-25 12:19:00,1.6643,1.6645,1.6636,1.664,136300000.0
2007-01-25 12:20:00,1.6639,1.664,1.6633,1.6636,136300000.0
2007-01-25 12:21:00,1.6638,1.6638,1.663,1.6632,136300000.0
2007-01-25 12:22:00,1.663,1.6632,1.6629,1.6631,136300000.0
2007-01-25 12:23:00,1.6633,1.6636,1.6631,1.6633,136300000.0
2007-01-25 12:24:00,1.6636,1.6636,1.6631,1.6633,136300000.0
2007-01-25 12:25:00,1.663,1.6632,1.663,1.6631,136300000.0
2007-01-25 12:26:00,1.6633,1.6633,1.6629,1.6629,136300000.0
2007-01-25 12:27:00,1.663,1.663,1.6628,1.663,136300000.0
2007-01-25 12:28:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2007-01-25 12:29:00,1.6633,1.6633,1.6627,1.6627,136300000.0
2007-01-25 12:30:00,1.6629,1.663,1.6627,1.6628,136300000.0
2007-01-25 12:32:00,1.6627,1.6628,1.6623,1.6627,136300000.0
2007-01-25 12:33:00,1.6626,1.6626,1.6621,1.6621,136300000.0
2007-01-25 12:34:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2007-01-25 12:35:00,1.6624,1.6625,1.6621,1.6625,136300000.0
2007-01-25 12:36:00,1.6626,1.6626,1.6619,1.6621,136300000.0
2007-01-25 12:37:00,1.6619,1.6624,1.6619,1.6622,136300000.0
2007-01-25 12:38:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2007-01-25 12:39:00,1.6623,1.6623,1.6619,1.662,136300000.0
2007-01-25 12:40:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-01-25 12:41:00,1.6616,1.6619,1.6616,1.6619,136300000.0
2007-01-25 12:42:00,1.6617,1.6619,1.6615,1.6616,136300000.0
2007-01-25 12:43:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-01-25 12:44:00,1.6618,1.6624,1.6616,1.6624,136300000.0
2007-01-25 12:45:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2007-01-25 12:46:00,1.662,1.6622,1.662,1.662,136300000.0
2007-01-25 12:47:00,1.6622,1.6624,1.662,1.6624,136300000.0
2007-01-25 12:48:00,1.6622,1.6626,1.6622,1.6626,136300000.0
2007-01-25 12:49:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2007-01-25 12:50:00,1.6627,1.6627,1.6622,1.6627,136300000.0
2007-01-25 12:51:00,1.6629,1.6633,1.6625,1.6626,136300000.0
2007-01-25 12:52:00,1.6624,1.6628,1.6622,1.6627,136300000.0
2007-01-25 12:53:00,1.6628,1.663,1.6627,1.663,136300000.0
2007-01-25 12:54:00,1.6629,1.6631,1.6625,1.6627,136300000.0
2007-01-25 12:55:00,1.6629,1.6633,1.6627,1.6631,136300000.0
2007-01-25 12:56:00,1.663,1.6633,1.6627,1.6631,136300000.0
2007-01-25 12:57:00,1.663,1.6631,1.6628,1.663,136300000.0
2007-01-25 12:58:00,1.6632,1.6633,1.6628,1.6628,136300000.0
2007-01-25 12:59:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-01-25 13:00:00,1.663,1.6634,1.663,1.6632,136300000.0
2007-01-25 13:01:00,1.6633,1.6633,1.6626,1.6628,136300000.0
2007-01-25 13:02:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2007-01-25 13:03:00,1.6627,1.6631,1.6625,1.6627,136300000.0
2007-01-25 13:04:00,1.6625,1.663,1.6624,1.663,136300000.0
2007-01-25 13:05:00,1.6629,1.6636,1.6627,1.6635,136300000.0
2007-01-25 13:06:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-01-25 13:07:00,1.6629,1.663,1.6625,1.6625,136300000.0
2007-01-25 13:08:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-01-25 13:09:00,1.6629,1.663,1.6627,1.6627,136300000.0
2007-01-25 13:10:00,1.6625,1.6627,1.662,1.6624,136300000.0
2007-01-25 13:11:00,1.6622,1.6628,1.6622,1.6628,136300000.0
2007-01-25 13:12:00,1.6627,1.6633,1.6625,1.6633,136300000.0
2007-01-25 13:13:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-01-25 13:14:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2007-01-25 13:15:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-01-25 13:16:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2007-01-25 13:17:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-01-25 13:18:00,1.663,1.663,1.6629,1.663,136300000.0
2007-01-25 13:19:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2007-01-25 13:20:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-01-25 13:21:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-01-25 13:22:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-25 13:23:00,1.6631,1.6633,1.663,1.6631,136300000.0
2007-01-25 13:24:00,1.6633,1.6635,1.6631,1.6633,136300000.0
2007-01-25 13:25:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2007-01-25 13:26:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2007-01-25 13:27:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-01-25 13:30:00,1.6635,1.6636,1.6633,1.6633,136300000.0
2007-01-25 13:31:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2007-01-25 13:32:00,1.663,1.6633,1.663,1.6633,136300000.0
2007-01-25 13:33:00,1.6632,1.6633,1.663,1.6632,136300000.0
2007-01-25 13:34:00,1.663,1.6633,1.663,1.6631,136300000.0
2007-01-25 13:35:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2007-01-25 13:36:00,1.663,1.6631,1.663,1.663,136300000.0
2007-01-25 13:38:00,1.6629,1.663,1.6629,1.6629,136300000.0
2007-01-25 13:39:00,1.663,1.6632,1.663,1.663,136300000.0
2007-01-25 13:40:00,1.6628,1.6632,1.6628,1.663,136300000.0
2007-01-25 13:41:00,1.6631,1.6634,1.663,1.6632,136300000.0
2007-01-25 13:42:00,1.6631,1.6632,1.663,1.6632,136300000.0
2007-01-25 13:43:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2007-01-25 13:44:00,1.6632,1.6633,1.663,1.663,136300000.0
2007-01-25 13:45:00,1.6632,1.6632,1.6629,1.663,136300000.0
2007-01-25 13:46:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-01-25 13:47:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-01-25 13:48:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-01-25 13:49:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2007-01-25 13:50:00,1.6631,1.6632,1.663,1.663,136300000.0
2007-01-25 13:51:00,1.6629,1.6629,1.6624,1.6629,136300000.0
2007-01-25 13:52:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2007-01-25 13:53:00,1.6628,1.663,1.6628,1.663,136300000.0
2007-01-25 13:54:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-01-25 13:55:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-01-25 13:56:00,1.6628,1.6628,1.6624,1.6627,136300000.0
2007-01-25 13:57:00,1.6625,1.6629,1.6625,1.6625,136300000.0
2007-01-25 13:58:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2007-01-25 13:59:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-01-25 14:00:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2007-01-25 14:01:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2007-01-25 14:02:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2007-01-25 14:03:00,1.6627,1.6627,1.6624,1.6627,136300000.0
2007-01-25 14:04:00,1.6624,1.6627,1.6623,1.6624,136300000.0
2007-01-25 14:05:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2007-01-25 14:06:00,1.663,1.663,1.6628,1.663,136300000.0
2007-01-25 14:07:00,1.6632,1.6633,1.6629,1.6631,136300000.0
2007-01-25 14:08:00,1.6629,1.6632,1.6625,1.6632,136300000.0
2007-01-25 14:09:00,1.6631,1.6633,1.663,1.6633,136300000.0
2007-01-25 14:10:00,1.6636,1.6636,1.663,1.6632,136300000.0
2007-01-25 14:11:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2007-01-25 14:12:00,1.663,1.6633,1.663,1.6633,136300000.0
2007-01-25 14:13:00,1.6634,1.6634,1.663,1.6633,136300000.0
2007-01-25 14:14:00,1.6632,1.6635,1.6629,1.6635,136300000.0
2007-01-25 14:15:00,1.6633,1.664,1.6633,1.664,136300000.0
2007-01-25 14:16:00,1.6639,1.6645,1.6638,1.6645,136300000.0
2007-01-25 14:17:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2007-01-25 14:18:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2007-01-25 14:19:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2007-01-25 14:20:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2007-01-25 14:21:00,1.6649,1.6653,1.6647,1.6653,136300000.0
2007-01-25 14:22:00,1.6651,1.6651,1.6645,1.6647,136300000.0
2007-01-25 14:23:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-01-25 14:24:00,1.6647,1.6647,1.6639,1.6639,136300000.0
2007-01-25 14:25:00,1.6642,1.6643,1.664,1.6643,136300000.0
2007-01-25 14:26:00,1.6642,1.6647,1.6642,1.6644,136300000.0
2007-01-25 14:27:00,1.6642,1.6646,1.6637,1.6639,136300000.0
2007-01-25 14:28:00,1.664,1.6645,1.6639,1.6641,136300000.0
2007-01-25 14:29:00,1.6639,1.6647,1.6636,1.6642,136300000.0
2007-01-25 14:30:00,1.6644,1.6644,1.6635,1.6639,136300000.0
2007-01-25 14:31:00,1.6641,1.6643,1.6639,1.6639,136300000.0
2007-01-25 14:32:00,1.6641,1.6645,1.6639,1.6642,136300000.0
2007-01-25 14:33:00,1.6644,1.6645,1.664,1.6644,136300000.0
2007-01-25 14:34:00,1.6642,1.6644,1.6639,1.6641,136300000.0
2007-01-25 14:35:00,1.6642,1.665,1.6642,1.665,136300000.0
2007-01-25 14:36:00,1.6651,1.6653,1.6648,1.6651,136300000.0
2007-01-25 14:37:00,1.6653,1.6653,1.6648,1.6651,136300000.0
2007-01-25 14:38:00,1.6652,1.6654,1.665,1.665,136300000.0
2007-01-25 14:39:00,1.6651,1.6651,1.6646,1.6651,136300000.0
2007-01-25 14:40:00,1.6653,1.6653,1.6647,1.6652,136300000.0
2007-01-25 14:41:00,1.6654,1.6656,1.6652,1.6656,136300000.0
2007-01-25 14:42:00,1.6654,1.6658,1.6653,1.6657,136300000.0
2007-01-25 14:43:00,1.6655,1.6658,1.6651,1.6656,136300000.0
2007-01-25 14:44:00,1.6654,1.6662,1.6654,1.6662,136300000.0
2007-01-25 14:45:00,1.6659,1.6662,1.6659,1.666,136300000.0
2007-01-25 14:46:00,1.6658,1.6662,1.6658,1.666,136300000.0
2007-01-25 14:47:00,1.6659,1.666,1.665,1.6655,136300000.0
2007-01-25 14:48:00,1.6657,1.666,1.6654,1.6658,136300000.0
2007-01-25 14:49:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2007-01-25 14:50:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2007-01-25 14:51:00,1.6655,1.666,1.6654,1.6659,136300000.0
2007-01-25 14:52:00,1.6656,1.6662,1.6656,1.666,136300000.0
2007-01-25 14:53:00,1.6659,1.6661,1.6657,1.666,136300000.0
2007-01-25 14:54:00,1.6662,1.6665,1.666,1.6661,136300000.0
2007-01-25 14:55:00,1.666,1.6665,1.666,1.6661,136300000.0
2007-01-25 14:56:00,1.666,1.6665,1.6659,1.6662,136300000.0
2007-01-25 14:57:00,1.6661,1.6665,1.666,1.6665,136300000.0
2007-01-25 14:58:00,1.6662,1.6666,1.6662,1.6662,136300000.0
2007-01-25 14:59:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2007-01-25 15:00:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2007-01-25 15:01:00,1.6662,1.6664,1.666,1.6662,136300000.0
2007-01-25 15:02:00,1.666,1.666,1.6655,1.6659,136300000.0
2007-01-25 15:03:00,1.666,1.666,1.6656,1.666,136300000.0
2007-01-25 15:04:00,1.6657,1.666,1.6656,1.6656,136300000.0
2007-01-25 15:05:00,1.6659,1.6661,1.6656,1.6659,136300000.0
2007-01-25 15:06:00,1.6661,1.6661,1.6657,1.6661,136300000.0
2007-01-25 15:07:00,1.6659,1.6659,1.6654,1.6656,136300000.0
2007-01-25 15:08:00,1.6658,1.666,1.6656,1.666,136300000.0
2007-01-25 15:09:00,1.6662,1.6662,1.666,1.6662,136300000.0
2007-01-25 15:10:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2007-01-25 15:11:00,1.6662,1.6665,1.6662,1.6663,136300000.0
2007-01-25 15:12:00,1.6665,1.6665,1.6661,1.6665,136300000.0
2007-01-25 15:13:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2007-01-25 15:14:00,1.6663,1.6677,1.6657,1.6674,136300000.0
2007-01-25 15:15:00,1.6672,1.6674,1.6669,1.6674,136300000.0
2007-01-25 15:16:00,1.6672,1.6675,1.667,1.6674,136300000.0
2007-01-25 15:17:00,1.6671,1.6674,1.6666,1.667,136300000.0
2007-01-25 15:18:00,1.6668,1.667,1.6662,1.6665,136300000.0
2007-01-25 15:19:00,1.6666,1.6668,1.6664,1.6668,136300000.0
2007-01-25 15:20:00,1.6666,1.6669,1.6666,1.6666,136300000.0
2007-01-25 15:21:00,1.6667,1.6667,1.6662,1.6663,136300000.0
2007-01-25 15:22:00,1.6664,1.6666,1.6661,1.6662,136300000.0
2007-01-25 15:23:00,1.6661,1.6663,1.6657,1.6658,136300000.0
2007-01-25 15:24:00,1.6656,1.666,1.6654,1.6656,136300000.0
2007-01-25 15:25:00,1.6658,1.6663,1.6656,1.6658,136300000.0
2007-01-25 15:26:00,1.6656,1.666,1.6656,1.6659,136300000.0
2007-01-25 15:27:00,1.6657,1.6663,1.6654,1.6654,136300000.0
2007-01-25 15:28:00,1.6653,1.6656,1.6649,1.6651,136300000.0
2007-01-25 15:29:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2007-01-25 15:30:00,1.6653,1.6653,1.6648,1.6651,136300000.0
2007-01-25 15:31:00,1.6653,1.6654,1.6648,1.665,136300000.0
2007-01-25 15:32:00,1.6652,1.6657,1.6651,1.6651,136300000.0
2007-01-25 15:33:00,1.6653,1.6653,1.6644,1.6646,136300000.0
2007-01-25 15:34:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-01-25 15:35:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2007-01-25 15:36:00,1.665,1.6654,1.665,1.6654,136300000.0
2007-01-25 15:37:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-01-25 15:38:00,1.6652,1.6654,1.6651,1.6654,136300000.0
2007-01-25 15:39:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2007-01-25 15:40:00,1.666,1.666,1.6654,1.6656,136300000.0
2007-01-25 15:41:00,1.6654,1.6662,1.6654,1.666,136300000.0
2007-01-25 15:42:00,1.6659,1.666,1.6656,1.6657,136300000.0
2007-01-25 15:43:00,1.6659,1.6659,1.6655,1.6657,136300000.0
2007-01-25 15:44:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2007-01-25 15:45:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-01-25 15:46:00,1.6657,1.6662,1.6657,1.666,136300000.0
2007-01-25 15:47:00,1.6658,1.6663,1.6658,1.6663,136300000.0
2007-01-25 15:48:00,1.666,1.6663,1.6659,1.6661,136300000.0
2007-01-25 15:49:00,1.666,1.6661,1.6659,1.6659,136300000.0
2007-01-25 15:50:00,1.666,1.6663,1.6659,1.6663,136300000.0
2007-01-25 15:51:00,1.6662,1.667,1.6662,1.6664,136300000.0
2007-01-25 15:52:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2007-01-25 15:53:00,1.6668,1.6671,1.6666,1.6671,136300000.0
2007-01-25 15:54:00,1.6669,1.6673,1.6667,1.6671,136300000.0
2007-01-25 15:55:00,1.6669,1.6675,1.6665,1.6674,136300000.0
2007-01-25 15:56:00,1.6675,1.6678,1.667,1.6673,136300000.0
2007-01-25 15:57:00,1.6671,1.6677,1.6671,1.6677,136300000.0
2007-01-25 15:58:00,1.6675,1.6675,1.6668,1.667,136300000.0
2007-01-25 15:59:00,1.6671,1.6675,1.6667,1.6671,136300000.0
2007-01-25 16:00:00,1.6669,1.6678,1.6669,1.6671,136300000.0
2007-01-25 16:01:00,1.6669,1.6671,1.6668,1.6671,136300000.0
2007-01-25 16:02:00,1.667,1.6671,1.6666,1.6666,136300000.0
2007-01-25 16:03:00,1.6665,1.6671,1.6665,1.6671,136300000.0
2007-01-25 16:04:00,1.6669,1.6674,1.6668,1.6672,136300000.0
2007-01-25 16:05:00,1.6671,1.6674,1.6668,1.6672,136300000.0
2007-01-25 16:06:00,1.667,1.6671,1.6666,1.6666,136300000.0
2007-01-25 16:07:00,1.6665,1.6669,1.6665,1.6667,136300000.0
2007-01-25 16:08:00,1.6665,1.6668,1.6664,1.6664,136300000.0
2007-01-25 16:09:00,1.6666,1.6666,1.6662,1.6664,136300000.0
2007-01-25 16:10:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2007-01-25 16:11:00,1.6664,1.6664,1.666,1.6663,136300000.0
2007-01-25 16:12:00,1.6666,1.6671,1.6663,1.6668,136300000.0
2007-01-25 16:13:00,1.6666,1.6671,1.6665,1.6668,136300000.0
2007-01-25 16:14:00,1.6669,1.6671,1.6666,1.6666,136300000.0
2007-01-25 16:15:00,1.6668,1.6669,1.6665,1.6668,136300000.0
2007-01-25 16:16:00,1.6669,1.6669,1.6664,1.6664,136300000.0
2007-01-25 16:17:00,1.6666,1.6671,1.6666,1.6668,136300000.0
2007-01-25 16:18:00,1.667,1.6671,1.6666,1.667,136300000.0
2007-01-25 16:19:00,1.6671,1.6672,1.667,1.6672,136300000.0
2007-01-25 16:20:00,1.667,1.6675,1.6668,1.6674,136300000.0
2007-01-25 16:21:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2007-01-25 16:22:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2007-01-25 16:23:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-01-25 16:24:00,1.6673,1.6675,1.6671,1.6675,136300000.0
2007-01-25 16:25:00,1.6677,1.6678,1.6672,1.6672,136300000.0
2007-01-25 16:26:00,1.6671,1.6675,1.6669,1.6672,136300000.0
2007-01-25 16:27:00,1.6674,1.6674,1.6668,1.6674,136300000.0
2007-01-25 16:28:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-01-25 16:29:00,1.6671,1.6677,1.6671,1.6676,136300000.0
2007-01-25 16:30:00,1.6677,1.6677,1.667,1.6673,136300000.0
2007-01-25 16:31:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2007-01-25 16:32:00,1.6672,1.6674,1.6669,1.6674,136300000.0
2007-01-25 16:33:00,1.6672,1.6672,1.6669,1.6671,136300000.0
2007-01-25 16:34:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2007-01-25 16:36:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2007-01-25 16:37:00,1.6668,1.6672,1.6668,1.6672,136300000.0
2007-01-25 16:38:00,1.6674,1.6676,1.6672,1.6674,136300000.0
2007-01-25 16:39:00,1.6672,1.6678,1.6672,1.6676,136300000.0
2007-01-25 16:40:00,1.6674,1.6678,1.6672,1.6674,136300000.0
2007-01-25 16:41:00,1.6675,1.6675,1.6671,1.6675,136300000.0
2007-01-25 16:42:00,1.6672,1.6675,1.6669,1.6669,136300000.0
2007-01-25 16:43:00,1.6667,1.6674,1.6665,1.6674,136300000.0
2007-01-25 16:44:00,1.6671,1.6675,1.667,1.6672,136300000.0
2007-01-25 16:45:00,1.6671,1.6673,1.667,1.6671,136300000.0
2007-01-25 16:46:00,1.6673,1.6675,1.6671,1.6671,136300000.0
2007-01-25 16:47:00,1.667,1.6672,1.6669,1.6669,136300000.0
2007-01-25 16:48:00,1.6671,1.6672,1.6669,1.667,136300000.0
2007-01-25 16:49:00,1.6671,1.6673,1.667,1.6673,136300000.0
2007-01-25 16:50:00,1.6674,1.6674,1.6668,1.667,136300000.0
2007-01-25 16:51:00,1.6668,1.667,1.6666,1.6669,136300000.0
2007-01-25 16:52:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2007-01-25 16:53:00,1.6666,1.6667,1.6663,1.6663,136300000.0
2007-01-25 16:54:00,1.6665,1.6666,1.6662,1.6666,136300000.0
2007-01-25 16:55:00,1.6664,1.6666,1.6663,1.6666,136300000.0
2007-01-25 16:56:00,1.6668,1.6671,1.6668,1.6669,136300000.0
2007-01-25 16:57:00,1.667,1.667,1.6668,1.6669,136300000.0
2007-01-25 16:58:00,1.6666,1.6668,1.6661,1.6663,136300000.0
2007-01-25 16:59:00,1.6661,1.6666,1.666,1.6666,136300000.0
2007-01-25 17:00:00,1.6662,1.6662,1.6659,1.6662,136300000.0
2007-01-25 17:01:00,1.6664,1.6664,1.6659,1.6662,136300000.0
2007-01-25 17:02:00,1.6664,1.6667,1.666,1.6662,136300000.0
2007-01-25 17:03:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2007-01-25 17:04:00,1.6664,1.6665,1.666,1.6665,136300000.0
2007-01-25 17:06:00,1.6661,1.6665,1.6661,1.6665,136300000.0
2007-01-25 17:07:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2007-01-25 17:08:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2007-01-25 17:09:00,1.6663,1.6671,1.6663,1.6669,136300000.0
2007-01-25 17:10:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-01-25 17:11:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-01-25 17:12:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2007-01-25 17:13:00,1.6671,1.6671,1.6666,1.6668,136300000.0
2007-01-25 17:14:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2007-01-25 17:15:00,1.6668,1.6672,1.6668,1.6671,136300000.0
2007-01-25 17:16:00,1.6672,1.6673,1.6671,1.6672,136300000.0
2007-01-25 17:17:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2007-01-25 17:18:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2007-01-25 17:19:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-25 17:20:00,1.6674,1.6674,1.6668,1.6674,136300000.0
2007-01-25 17:21:00,1.6671,1.6677,1.6669,1.6677,136300000.0
2007-01-25 17:22:00,1.6675,1.6677,1.6673,1.6677,136300000.0
2007-01-25 17:23:00,1.6675,1.6678,1.6673,1.6675,136300000.0
2007-01-25 17:24:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2007-01-25 17:25:00,1.6674,1.668,1.6674,1.6678,136300000.0
2007-01-25 17:26:00,1.6675,1.668,1.6675,1.6678,136300000.0
2007-01-25 17:27:00,1.6675,1.6678,1.6672,1.6674,136300000.0
2007-01-25 17:28:00,1.6675,1.6678,1.6674,1.6677,136300000.0
2007-01-25 17:29:00,1.6678,1.668,1.6675,1.6675,136300000.0
2007-01-25 17:30:00,1.6676,1.668,1.6674,1.668,136300000.0
2007-01-25 17:31:00,1.6679,1.668,1.6676,1.6677,136300000.0
2007-01-25 17:32:00,1.6676,1.6677,1.6669,1.6673,136300000.0
2007-01-25 17:33:00,1.6674,1.6676,1.667,1.6673,136300000.0
2007-01-25 17:34:00,1.6675,1.6681,1.6671,1.6679,136300000.0
2007-01-25 17:35:00,1.6678,1.668,1.6668,1.6671,136300000.0
2007-01-25 17:36:00,1.667,1.6677,1.6669,1.6672,136300000.0
2007-01-25 17:37:00,1.6671,1.6672,1.6668,1.6669,136300000.0
2007-01-25 17:38:00,1.6668,1.667,1.6666,1.6668,136300000.0
2007-01-25 17:39:00,1.6665,1.667,1.6664,1.6668,136300000.0
2007-01-25 17:40:00,1.6667,1.6673,1.6667,1.667,136300000.0
2007-01-25 17:41:00,1.6668,1.6672,1.6668,1.6669,136300000.0
2007-01-25 17:42:00,1.6671,1.6672,1.6666,1.667,136300000.0
2007-01-25 17:43:00,1.6672,1.6675,1.6669,1.6671,136300000.0
2007-01-25 17:44:00,1.6672,1.6674,1.6668,1.6673,136300000.0
2007-01-25 17:45:00,1.6674,1.6684,1.6674,1.6684,136300000.0
2007-01-25 17:46:00,1.6683,1.6685,1.668,1.6684,136300000.0
2007-01-25 17:47:00,1.668,1.6684,1.6679,1.6679,136300000.0
2007-01-25 17:48:00,1.6678,1.6682,1.6676,1.668,136300000.0
2007-01-25 17:49:00,1.6679,1.6682,1.6677,1.6681,136300000.0
2007-01-25 17:50:00,1.6679,1.6687,1.6679,1.6684,136300000.0
2007-01-25 17:51:00,1.6683,1.6684,1.668,1.6682,136300000.0
2007-01-25 17:52:00,1.668,1.6685,1.668,1.6681,136300000.0
2007-01-25 17:53:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-01-25 17:54:00,1.6678,1.6683,1.6676,1.6683,136300000.0
2007-01-25 17:55:00,1.6682,1.6685,1.6679,1.6685,136300000.0
2007-01-25 17:56:00,1.6684,1.6689,1.6683,1.6685,136300000.0
2007-01-25 17:57:00,1.6687,1.6692,1.6684,1.6686,136300000.0
2007-01-25 17:58:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2007-01-25 17:59:00,1.6691,1.6692,1.6688,1.6692,136300000.0
2007-01-25 18:00:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-25 18:01:00,1.6692,1.6692,1.6685,1.6688,136300000.0
2007-01-25 18:02:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2007-01-25 18:03:00,1.6686,1.6689,1.6685,1.6688,136300000.0
2007-01-25 18:04:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2007-01-25 18:05:00,1.6684,1.6684,1.6681,1.6683,136300000.0
2007-01-25 18:06:00,1.6681,1.6685,1.6681,1.6684,136300000.0
2007-01-25 18:07:00,1.6686,1.6688,1.6684,1.6688,136300000.0
2007-01-25 18:08:00,1.669,1.6691,1.6689,1.669,136300000.0
2007-01-25 18:09:00,1.6689,1.669,1.6685,1.6689,136300000.0
2007-01-25 18:10:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2007-01-25 18:11:00,1.6685,1.669,1.6683,1.6684,136300000.0
2007-01-25 18:12:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2007-01-25 18:13:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2007-01-25 18:14:00,1.6687,1.6688,1.6685,1.6688,136300000.0
2007-01-25 18:15:00,1.669,1.669,1.6686,1.6686,136300000.0
2007-01-25 18:16:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-01-25 18:17:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2007-01-25 18:18:00,1.6688,1.6694,1.6688,1.6693,136300000.0
2007-01-25 18:19:00,1.6692,1.6695,1.6688,1.6688,136300000.0
2007-01-25 18:20:00,1.6689,1.6692,1.6689,1.669,136300000.0
2007-01-25 18:22:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2007-01-25 18:24:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-01-25 18:25:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2007-01-25 18:26:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2007-01-25 18:27:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2007-01-25 18:29:00,1.6696,1.6698,1.6695,1.6697,136300000.0
2007-01-25 18:30:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2007-01-25 18:31:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2007-01-25 18:33:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-25 18:34:00,1.6696,1.6699,1.6695,1.6698,136300000.0
2007-01-25 18:35:00,1.67,1.6702,1.6698,1.67,136300000.0
2007-01-25 18:36:00,1.6699,1.6702,1.6698,1.6699,136300000.0
2007-01-25 18:37:00,1.6697,1.67,1.6697,1.6699,136300000.0
2007-01-25 18:38:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2007-01-25 18:39:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2007-01-25 18:40:00,1.6697,1.6699,1.6695,1.6699,136300000.0
2007-01-25 18:41:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2007-01-25 18:42:00,1.6701,1.6701,1.6697,1.6698,136300000.0
2007-01-25 18:43:00,1.6697,1.67,1.6695,1.6695,136300000.0
2007-01-25 18:44:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2007-01-25 18:45:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2007-01-25 18:46:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-25 18:47:00,1.6692,1.6695,1.6692,1.6692,136300000.0
2007-01-25 18:48:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2007-01-25 18:49:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2007-01-25 18:50:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2007-01-25 18:51:00,1.6694,1.6698,1.6694,1.6698,136300000.0
2007-01-25 18:52:00,1.6697,1.6697,1.6694,1.6697,136300000.0
2007-01-25 18:53:00,1.6698,1.67,1.6694,1.6695,136300000.0
2007-01-25 18:54:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2007-01-25 18:55:00,1.6695,1.6702,1.6695,1.6702,136300000.0
2007-01-25 18:56:00,1.6701,1.6704,1.6699,1.6704,136300000.0
2007-01-25 18:57:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2007-01-25 18:58:00,1.6703,1.6703,1.6698,1.6701,136300000.0
2007-01-25 18:59:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2007-01-25 19:00:00,1.6701,1.6704,1.6699,1.6704,136300000.0
2007-01-25 19:01:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2007-01-25 19:02:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2007-01-25 19:03:00,1.6703,1.6703,1.67,1.67,136300000.0
2007-01-25 19:04:00,1.6699,1.6703,1.6699,1.6703,136300000.0
2007-01-25 19:05:00,1.6702,1.6702,1.6694,1.6695,136300000.0
2007-01-25 19:06:00,1.6694,1.6698,1.669,1.669,136300000.0
2007-01-25 19:07:00,1.6691,1.6696,1.669,1.6695,136300000.0
2007-01-25 19:08:00,1.6694,1.6694,1.6688,1.6689,136300000.0
2007-01-25 19:09:00,1.6691,1.6695,1.6689,1.6694,136300000.0
2007-01-25 19:10:00,1.6693,1.6696,1.669,1.6692,136300000.0
2007-01-25 19:11:00,1.669,1.6691,1.6688,1.6691,136300000.0
2007-01-25 19:12:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-01-25 19:13:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2007-01-25 19:14:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-01-25 19:15:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-25 19:18:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2007-01-25 19:19:00,1.669,1.6691,1.6689,1.669,136300000.0
2007-01-25 19:20:00,1.6691,1.6692,1.6689,1.6691,136300000.0
2007-01-25 19:21:00,1.669,1.6692,1.6689,1.6689,136300000.0
2007-01-25 19:23:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2007-01-25 19:24:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2007-01-25 19:25:00,1.6686,1.6686,1.6682,1.6683,136300000.0
2007-01-25 19:26:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-01-25 19:27:00,1.6683,1.6684,1.6681,1.6682,136300000.0
2007-01-25 19:28:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2007-01-25 19:29:00,1.6682,1.6684,1.6681,1.6681,136300000.0
2007-01-25 19:30:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2007-01-25 19:31:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2007-01-25 19:32:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2007-01-25 19:33:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2007-01-25 19:35:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2007-01-25 19:36:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-25 19:37:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2007-01-25 19:38:00,1.6689,1.6689,1.6685,1.6689,136300000.0
2007-01-25 19:39:00,1.6688,1.6689,1.6685,1.6688,136300000.0
2007-01-25 19:40:00,1.6686,1.6688,1.6682,1.6683,136300000.0
2007-01-25 19:41:00,1.6682,1.6687,1.6682,1.6684,136300000.0
2007-01-25 19:42:00,1.6687,1.6687,1.6684,1.6686,136300000.0
2007-01-25 19:43:00,1.6687,1.669,1.6686,1.6689,136300000.0
2007-01-25 19:44:00,1.6687,1.6689,1.6685,1.6685,136300000.0
2007-01-25 19:45:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2007-01-25 19:46:00,1.6684,1.6687,1.6684,1.6686,136300000.0
2007-01-25 19:47:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-01-25 19:48:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-25 19:49:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-01-25 19:50:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-25 19:51:00,1.6691,1.6691,1.6689,1.669,136300000.0
2007-01-25 19:52:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-01-25 19:53:00,1.669,1.6693,1.6687,1.6688,136300000.0
2007-01-25 19:54:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2007-01-25 19:55:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2007-01-25 19:56:00,1.669,1.6694,1.669,1.6692,136300000.0
2007-01-25 19:57:00,1.6693,1.6695,1.6692,1.6692,136300000.0
2007-01-25 19:58:00,1.669,1.6693,1.6689,1.6693,136300000.0
2007-01-25 19:59:00,1.6689,1.6696,1.6689,1.6694,136300000.0
2007-01-25 20:00:00,1.6695,1.6702,1.669,1.6702,136300000.0
2007-01-25 20:01:00,1.67,1.6702,1.6698,1.6702,136300000.0
2007-01-25 20:02:00,1.6699,1.671,1.6696,1.6709,136300000.0
2007-01-25 20:03:00,1.671,1.6715,1.6702,1.6703,136300000.0
2007-01-25 20:04:00,1.6707,1.6707,1.6698,1.6702,136300000.0
2007-01-25 20:05:00,1.6703,1.6704,1.6699,1.6701,136300000.0
2007-01-25 20:06:00,1.6703,1.6705,1.6699,1.6701,136300000.0
2007-01-25 20:07:00,1.67,1.6707,1.6698,1.6699,136300000.0
2007-01-25 20:08:00,1.67,1.6704,1.6698,1.6699,136300000.0
2007-01-25 20:09:00,1.6701,1.6709,1.6699,1.6709,136300000.0
2007-01-25 20:10:00,1.6708,1.671,1.6707,1.671,136300000.0
2007-01-25 20:11:00,1.6709,1.671,1.6702,1.6708,136300000.0
2007-01-25 20:12:00,1.6706,1.6709,1.6699,1.6702,136300000.0
2007-01-25 20:13:00,1.67,1.6703,1.6695,1.6702,136300000.0
2007-01-25 20:14:00,1.6701,1.6704,1.6697,1.6697,136300000.0
2007-01-25 20:15:00,1.6698,1.67,1.6696,1.6696,136300000.0
2007-01-25 20:16:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-01-25 20:17:00,1.6698,1.6703,1.6698,1.6698,136300000.0
2007-01-25 20:18:00,1.6697,1.6702,1.6697,1.6701,136300000.0
2007-01-25 20:19:00,1.67,1.67,1.6695,1.6697,136300000.0
2007-01-25 20:20:00,1.6698,1.6701,1.6696,1.6696,136300000.0
2007-01-25 20:21:00,1.6695,1.6702,1.6694,1.67,136300000.0
2007-01-25 20:22:00,1.6699,1.6703,1.6698,1.6699,136300000.0
2007-01-25 20:23:00,1.6697,1.6702,1.6697,1.67,136300000.0
2007-01-25 20:24:00,1.6699,1.6699,1.6694,1.6696,136300000.0
2007-01-25 20:25:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2007-01-25 20:26:00,1.6695,1.6702,1.6693,1.6702,136300000.0
2007-01-25 20:27:00,1.6701,1.6709,1.6701,1.6707,136300000.0
2007-01-25 20:28:00,1.6706,1.6711,1.6706,1.6707,136300000.0
2007-01-25 20:29:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2007-01-25 20:30:00,1.6705,1.6709,1.6703,1.6707,136300000.0
2007-01-25 20:31:00,1.6706,1.6709,1.6705,1.6706,136300000.0
2007-01-25 20:32:00,1.6705,1.6708,1.6702,1.6706,136300000.0
2007-01-25 20:33:00,1.6705,1.6709,1.6699,1.6709,136300000.0
2007-01-25 20:34:00,1.6707,1.6719,1.6707,1.6713,136300000.0
2007-01-25 20:35:00,1.6712,1.6715,1.6711,1.6712,136300000.0
2007-01-25 20:36:00,1.6713,1.6717,1.6711,1.6714,136300000.0
2007-01-25 20:37:00,1.6716,1.6716,1.6709,1.6709,136300000.0
2007-01-25 20:38:00,1.6711,1.6713,1.6705,1.6709,136300000.0
2007-01-25 20:39:00,1.671,1.6712,1.6705,1.6708,136300000.0
2007-01-25 20:40:00,1.6704,1.6705,1.6699,1.67,136300000.0
2007-01-25 20:41:00,1.6701,1.6704,1.67,1.67,136300000.0
2007-01-25 20:42:00,1.6701,1.6702,1.6699,1.6701,136300000.0
2007-01-25 20:43:00,1.6699,1.6713,1.6699,1.671,136300000.0
2007-01-25 20:44:00,1.6708,1.6713,1.6706,1.6709,136300000.0
2007-01-25 20:45:00,1.671,1.671,1.6703,1.6704,136300000.0
2007-01-25 20:46:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2007-01-25 20:47:00,1.6703,1.6703,1.67,1.67,136300000.0
2007-01-25 20:48:00,1.6701,1.6704,1.67,1.67,136300000.0
2007-01-25 20:49:00,1.6702,1.6703,1.67,1.6701,136300000.0
2007-01-25 20:50:00,1.6702,1.6705,1.67,1.67,136300000.0
2007-01-25 20:51:00,1.6701,1.6706,1.6699,1.67,136300000.0
2007-01-25 20:52:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2007-01-25 20:53:00,1.67,1.6705,1.67,1.6703,136300000.0
2007-01-25 20:54:00,1.6702,1.6707,1.6702,1.6707,136300000.0
2007-01-25 20:55:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2007-01-25 20:56:00,1.6702,1.6705,1.6701,1.6702,136300000.0
2007-01-25 20:57:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2007-01-25 20:58:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-01-25 20:59:00,1.6703,1.6708,1.6703,1.6706,136300000.0
2007-01-25 21:00:00,1.6705,1.6708,1.6703,1.6704,136300000.0
2007-01-25 21:01:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-01-25 21:02:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2007-01-25 21:03:00,1.6706,1.6707,1.6703,1.6703,136300000.0
2007-01-25 21:04:00,1.6706,1.6706,1.6702,1.6705,136300000.0
2007-01-25 21:05:00,1.6706,1.6708,1.6703,1.6704,136300000.0
2007-01-25 21:06:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2007-01-25 21:07:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2007-01-25 21:09:00,1.6708,1.671,1.6708,1.6709,136300000.0
2007-01-25 21:10:00,1.6711,1.6713,1.6709,1.6712,136300000.0
2007-01-25 21:11:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2007-01-25 21:12:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2007-01-25 21:13:00,1.671,1.6714,1.671,1.6712,136300000.0
2007-01-25 21:15:00,1.671,1.671,1.671,1.671,136300000.0
2007-01-25 21:16:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2007-01-25 21:17:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2007-01-25 21:18:00,1.671,1.6712,1.6709,1.6709,136300000.0
2007-01-25 21:19:00,1.671,1.6712,1.6709,1.6711,136300000.0
2007-01-25 21:20:00,1.671,1.6714,1.671,1.6713,136300000.0
2007-01-25 21:21:00,1.6715,1.6716,1.6713,1.6716,136300000.0
2007-01-25 21:22:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2007-01-25 21:23:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2007-01-25 21:24:00,1.6717,1.6718,1.6714,1.6718,136300000.0
2007-01-25 21:25:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2007-01-25 21:26:00,1.6718,1.672,1.6716,1.6717,136300000.0
2007-01-25 21:30:00,1.6715,1.6717,1.6714,1.6714,136300000.0
2007-01-25 21:31:00,1.6716,1.6718,1.6716,1.6716,136300000.0
2007-01-25 21:32:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-01-25 21:33:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-01-25 21:34:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2007-01-25 21:35:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-01-25 21:36:00,1.6717,1.672,1.6716,1.672,136300000.0
2007-01-25 21:37:00,1.6719,1.672,1.6716,1.6716,136300000.0
2007-01-25 21:38:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-01-25 21:39:00,1.6718,1.672,1.6716,1.672,136300000.0
2007-01-25 21:40:00,1.6721,1.6721,1.6716,1.6718,136300000.0
2007-01-25 21:43:00,1.6719,1.672,1.6718,1.672,136300000.0
2007-01-25 21:44:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-01-25 21:45:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-01-25 21:46:00,1.6724,1.6724,1.672,1.6721,136300000.0
2007-01-25 21:47:00,1.672,1.672,1.6718,1.6719,136300000.0
2007-01-25 21:48:00,1.672,1.6721,1.6718,1.672,136300000.0
2007-01-25 21:49:00,1.6719,1.672,1.6716,1.6718,136300000.0
2007-01-25 21:50:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2007-01-25 21:51:00,1.6718,1.6719,1.6716,1.6719,136300000.0
2007-01-25 21:52:00,1.672,1.672,1.672,1.672,136300000.0
2007-01-25 21:53:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-01-25 21:54:00,1.672,1.6722,1.672,1.672,136300000.0
2007-01-25 21:55:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-01-25 21:56:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-01-25 21:57:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-01-25 21:58:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2007-01-25 21:59:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2007-01-25 22:00:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2007-01-25 22:01:00,1.672,1.6724,1.672,1.6722,136300000.0
2007-01-25 22:02:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2007-01-25 22:03:00,1.6722,1.6725,1.672,1.672,136300000.0
2007-01-25 22:04:00,1.6722,1.6722,1.672,1.672,136300000.0
2007-01-25 22:05:00,1.6721,1.6722,1.672,1.6722,136300000.0
2007-01-25 22:06:00,1.672,1.672,1.6719,1.672,136300000.0
2007-01-25 22:07:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-01-25 22:08:00,1.6722,1.6725,1.6722,1.6722,136300000.0
2007-01-25 22:09:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2007-01-25 22:10:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2007-01-25 22:11:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-01-25 22:12:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-01-25 22:13:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-01-25 22:14:00,1.672,1.6721,1.6719,1.6719,136300000.0
2007-01-25 22:15:00,1.672,1.672,1.6715,1.6719,136300000.0
2007-01-25 22:16:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-01-25 22:17:00,1.672,1.672,1.6719,1.672,136300000.0
2007-01-25 22:18:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-01-25 22:19:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-01-25 22:21:00,1.6718,1.6719,1.6715,1.6719,136300000.0
2007-01-25 22:22:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-01-25 22:23:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-01-25 22:24:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2007-01-25 22:25:00,1.6721,1.6722,1.6718,1.6721,136300000.0
2007-01-25 22:26:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-01-25 22:27:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-01-25 22:30:00,1.6725,1.6727,1.6724,1.6727,136300000.0
2007-01-25 22:31:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2007-01-25 22:32:00,1.6727,1.6727,1.6724,1.6726,136300000.0
2007-01-25 22:33:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-01-25 22:35:00,1.6724,1.6727,1.6724,1.6725,136300000.0
2007-01-25 22:36:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-01-25 22:37:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-01-25 22:38:00,1.6722,1.6723,1.672,1.6723,136300000.0
2007-01-25 22:40:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2007-01-25 22:41:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-01-25 22:42:00,1.6726,1.6726,1.6723,1.6724,136300000.0
2007-01-25 22:43:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-01-25 22:44:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2007-01-25 22:45:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2007-01-25 22:46:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2007-01-25 22:47:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-01-25 22:48:00,1.6724,1.6729,1.6723,1.6727,136300000.0
2007-01-25 22:49:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2007-01-25 22:50:00,1.6727,1.6729,1.6723,1.6723,136300000.0
2007-01-25 22:51:00,1.6724,1.6727,1.6723,1.6723,136300000.0
2007-01-25 22:52:00,1.6722,1.6725,1.6722,1.6722,136300000.0
2007-01-25 22:53:00,1.6721,1.6721,1.6716,1.6717,136300000.0
2007-01-25 22:54:00,1.6718,1.672,1.6716,1.672,136300000.0
2007-01-25 22:55:00,1.6721,1.6721,1.6718,1.672,136300000.0
2007-01-25 22:56:00,1.6719,1.672,1.6718,1.6718,136300000.0
2007-01-25 22:57:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-01-25 22:58:00,1.6719,1.6721,1.6717,1.6721,136300000.0
2007-01-25 22:59:00,1.672,1.6722,1.6716,1.6716,136300000.0
2007-01-25 23:00:00,1.6718,1.672,1.6716,1.6719,136300000.0
2007-01-25 23:01:00,1.6721,1.6726,1.672,1.6721,136300000.0
2007-01-25 23:02:00,1.6723,1.6723,1.672,1.6723,136300000.0
2007-01-25 23:03:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-01-25 23:04:00,1.6725,1.6726,1.6722,1.6725,136300000.0
2007-01-25 23:05:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-01-25 23:06:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-01-25 23:07:00,1.6723,1.6725,1.6721,1.6725,136300000.0
2007-01-25 23:09:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2007-01-25 23:10:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2007-01-25 23:11:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-01-25 23:12:00,1.6723,1.6723,1.6718,1.672,136300000.0
2007-01-25 23:13:00,1.6719,1.672,1.6716,1.672,136300000.0
2007-01-25 23:14:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-01-25 23:15:00,1.6719,1.672,1.6719,1.6719,136300000.0
2007-01-25 23:16:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2007-01-25 23:17:00,1.6717,1.6718,1.6714,1.6716,136300000.0
2007-01-25 23:19:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2007-01-25 23:20:00,1.6717,1.672,1.6717,1.6719,136300000.0
2007-01-25 23:21:00,1.6722,1.6723,1.6719,1.6722,136300000.0
2007-01-25 23:22:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-01-25 23:24:00,1.6722,1.6722,1.672,1.672,136300000.0
2007-01-25 23:25:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-01-25 23:29:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-01-25 23:30:00,1.6725,1.6729,1.6725,1.6726,136300000.0
2007-01-25 23:31:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2007-01-25 23:33:00,1.6723,1.6723,1.6719,1.6721,136300000.0
2007-01-25 23:34:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2007-01-25 23:35:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-01-25 23:36:00,1.672,1.6721,1.672,1.672,136300000.0
2007-01-25 23:40:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-01-25 23:42:00,1.6721,1.6721,1.6717,1.6719,136300000.0
2007-01-25 23:43:00,1.6721,1.6723,1.672,1.6723,136300000.0
2007-01-25 23:44:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-01-25 23:45:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-01-25 23:46:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-01-25 23:47:00,1.672,1.672,1.6717,1.6717,136300000.0
2007-01-25 23:48:00,1.6719,1.672,1.6719,1.6719,136300000.0
2007-01-25 23:49:00,1.672,1.672,1.672,1.672,136300000.0
2007-01-25 23:50:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-01-25 23:51:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2007-01-25 23:52:00,1.6718,1.6723,1.6718,1.6723,136300000.0
2007-01-25 23:53:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2007-01-25 23:55:00,1.6722,1.6723,1.6719,1.6721,136300000.0
2007-01-25 23:56:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2007-01-25 23:57:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2007-01-25 23:58:00,1.6719,1.672,1.6716,1.6719,136300000.0
2007-01-25 23:59:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-01-26 00:01:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2007-01-26 00:02:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2007-01-26 00:03:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-01-26 00:04:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-01-26 00:05:00,1.6718,1.672,1.6717,1.672,136300000.0
2007-01-26 00:06:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-01-26 00:07:00,1.672,1.6721,1.672,1.672,136300000.0
2007-01-26 00:08:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2007-01-26 00:09:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-01-26 00:10:00,1.6719,1.672,1.6719,1.6719,136300000.0
2007-01-26 00:11:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2007-01-26 00:12:00,1.6722,1.6722,1.672,1.6721,136300000.0
2007-01-26 00:13:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-01-26 00:14:00,1.6722,1.6723,1.6721,1.6722,136300000.0
2007-01-26 00:15:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-01-26 00:17:00,1.6719,1.6723,1.6719,1.6723,136300000.0
2007-01-26 00:18:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2007-01-26 00:19:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2007-01-26 00:20:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-01-26 00:21:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-01-26 00:22:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2007-01-26 00:23:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2007-01-26 00:24:00,1.6714,1.6719,1.6714,1.6719,136300000.0
2007-01-26 00:25:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-01-26 00:26:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2007-01-26 00:27:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-01-26 00:29:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-01-26 00:30:00,1.6719,1.6723,1.6718,1.6719,136300000.0
2007-01-26 00:31:00,1.6718,1.6719,1.6716,1.6717,136300000.0
2007-01-26 00:33:00,1.6716,1.6721,1.6716,1.6721,136300000.0
2007-01-26 00:34:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-01-26 00:35:00,1.6728,1.673,1.6725,1.6729,136300000.0
2007-01-26 00:36:00,1.673,1.6732,1.6728,1.6732,136300000.0
2007-01-26 00:37:00,1.6733,1.6733,1.6727,1.6729,136300000.0
2007-01-26 00:38:00,1.673,1.6732,1.6725,1.6732,136300000.0
2007-01-26 00:39:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2007-01-26 00:40:00,1.673,1.6734,1.673,1.6731,136300000.0
2007-01-26 00:41:00,1.6723,1.673,1.6722,1.6728,136300000.0
2007-01-26 00:42:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2007-01-26 00:43:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2007-01-26 00:44:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2007-01-26 00:45:00,1.6722,1.6723,1.6719,1.6722,136300000.0
2007-01-26 00:46:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2007-01-26 00:47:00,1.6717,1.6725,1.6717,1.6725,136300000.0
2007-01-26 00:48:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2007-01-26 00:49:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-01-26 00:50:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2007-01-26 00:51:00,1.6726,1.6726,1.6722,1.6726,136300000.0
2007-01-26 00:52:00,1.6728,1.6731,1.6727,1.6729,136300000.0
2007-01-26 00:53:00,1.6731,1.6732,1.6728,1.6728,136300000.0
2007-01-26 00:54:00,1.6729,1.673,1.6725,1.673,136300000.0
2007-01-26 00:55:00,1.6731,1.6732,1.6729,1.6731,136300000.0
2007-01-26 00:56:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2007-01-26 00:57:00,1.6727,1.6728,1.6726,1.6727,136300000.0
2007-01-26 00:58:00,1.6723,1.6725,1.6719,1.6725,136300000.0
2007-01-26 00:59:00,1.6724,1.6724,1.6717,1.6717,136300000.0
2007-01-26 01:00:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-01-26 01:01:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-01-26 01:02:00,1.6714,1.6715,1.6712,1.6714,136300000.0
2007-01-26 01:03:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-01-26 01:04:00,1.6717,1.6722,1.6717,1.6721,136300000.0
2007-01-26 01:05:00,1.6719,1.6725,1.6719,1.6725,136300000.0
2007-01-26 01:06:00,1.6723,1.6732,1.6723,1.6724,136300000.0
2007-01-26 01:07:00,1.6727,1.6729,1.6723,1.6726,136300000.0
2007-01-26 01:08:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2007-01-26 01:09:00,1.673,1.6731,1.6727,1.6731,136300000.0
2007-01-26 01:10:00,1.673,1.6734,1.6728,1.6728,136300000.0
2007-01-26 01:11:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2007-01-26 01:12:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-01-26 01:13:00,1.6723,1.6724,1.672,1.672,136300000.0
2007-01-26 01:14:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2007-01-26 01:15:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-01-26 01:16:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2007-01-26 01:17:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2007-01-26 01:18:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2007-01-26 01:21:00,1.6721,1.6721,1.672,1.6721,136300000.0
2007-01-26 01:22:00,1.672,1.672,1.672,1.672,136300000.0
2007-01-26 01:23:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-01-26 01:24:00,1.672,1.6721,1.6718,1.6721,136300000.0
2007-01-26 01:26:00,1.672,1.672,1.672,1.672,136300000.0
2007-01-26 01:27:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2007-01-26 01:30:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2007-01-26 01:31:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-01-26 01:36:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2007-01-26 01:37:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2007-01-26 01:38:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2007-01-26 01:41:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-01-26 01:42:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2007-01-26 01:44:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2007-01-26 01:45:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-01-26 01:46:00,1.6712,1.6714,1.6711,1.6714,136300000.0
2007-01-26 01:47:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2007-01-26 01:48:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2007-01-26 01:49:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-01-26 01:50:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-01-26 01:51:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-01-26 01:53:00,1.6718,1.6722,1.6718,1.6718,136300000.0
2007-01-26 01:54:00,1.6721,1.6723,1.6719,1.6721,136300000.0
2007-01-26 01:55:00,1.6719,1.6719,1.6715,1.6718,136300000.0
2007-01-26 01:56:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-01-26 01:57:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2007-01-26 01:58:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2007-01-26 01:59:00,1.6716,1.6716,1.6712,1.6714,136300000.0
2007-01-26 02:00:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2007-01-26 02:01:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2007-01-26 02:02:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2007-01-26 02:04:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-01-26 02:05:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-01-26 02:06:00,1.6711,1.6712,1.671,1.6712,136300000.0
2007-01-26 02:07:00,1.671,1.6712,1.671,1.6712,136300000.0
2007-01-26 02:08:00,1.671,1.671,1.6707,1.6707,136300000.0
2007-01-26 02:09:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2007-01-26 02:10:00,1.6705,1.6707,1.6705,1.6706,136300000.0
2007-01-26 02:11:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2007-01-26 02:12:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2007-01-26 02:13:00,1.67,1.6701,1.67,1.67,136300000.0
2007-01-26 02:14:00,1.6701,1.6701,1.6698,1.67,136300000.0
2007-01-26 02:15:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-01-26 02:16:00,1.6701,1.6704,1.6701,1.6702,136300000.0
2007-01-26 02:17:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2007-01-26 02:18:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-01-26 02:19:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-01-26 02:24:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2007-01-26 02:25:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2007-01-26 02:26:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-01-26 02:27:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2007-01-26 02:29:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2007-01-26 02:30:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2007-01-26 02:31:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2007-01-26 02:33:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-01-26 02:34:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-01-26 02:35:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2007-01-26 02:36:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2007-01-26 02:37:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-01-26 02:39:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2007-01-26 02:40:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-01-26 02:41:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2007-01-26 02:42:00,1.6704,1.6705,1.6702,1.6705,136300000.0
2007-01-26 02:43:00,1.6703,1.6703,1.6698,1.6698,136300000.0
2007-01-26 02:44:00,1.6696,1.6697,1.6692,1.6697,136300000.0
2007-01-26 02:45:00,1.6696,1.6702,1.6696,1.6701,136300000.0
2007-01-26 02:46:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2007-01-26 02:47:00,1.67,1.6701,1.6699,1.6699,136300000.0
2007-01-26 02:48:00,1.67,1.6701,1.6699,1.6701,136300000.0
2007-01-26 02:49:00,1.6699,1.6702,1.6699,1.6699,136300000.0
2007-01-26 02:50:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2007-01-26 02:52:00,1.6699,1.67,1.6699,1.67,136300000.0
2007-01-26 02:53:00,1.6699,1.6704,1.6699,1.6701,136300000.0
2007-01-26 02:54:00,1.6702,1.6702,1.6697,1.67,136300000.0
2007-01-26 02:55:00,1.6699,1.67,1.6696,1.6699,136300000.0
2007-01-26 02:56:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-01-26 02:57:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2007-01-26 02:58:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-01-26 02:59:00,1.6693,1.6694,1.6688,1.669,136300000.0
2007-01-26 03:00:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2007-01-26 03:01:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-01-26 03:02:00,1.6694,1.6696,1.6693,1.6695,136300000.0
2007-01-26 03:03:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-01-26 03:04:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-01-26 03:05:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-01-26 03:06:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-01-26 03:07:00,1.669,1.669,1.6688,1.669,136300000.0
2007-01-26 03:09:00,1.6691,1.6691,1.6689,1.669,136300000.0
2007-01-26 03:10:00,1.6691,1.6692,1.669,1.6692,136300000.0
2007-01-26 03:12:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-26 03:13:00,1.6691,1.6692,1.6688,1.6689,136300000.0
2007-01-26 03:14:00,1.669,1.6692,1.6689,1.6689,136300000.0
2007-01-26 03:15:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-26 03:16:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-26 03:17:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-26 03:18:00,1.6683,1.6686,1.6683,1.6685,136300000.0
2007-01-26 03:19:00,1.6687,1.6689,1.6686,1.6689,136300000.0
2007-01-26 03:22:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-01-26 03:23:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2007-01-26 03:24:00,1.6688,1.6688,1.6684,1.6686,136300000.0
2007-01-26 03:25:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-01-26 03:26:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-01-26 03:27:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-26 03:31:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-01-26 03:32:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-26 03:33:00,1.6683,1.6683,1.668,1.6682,136300000.0
2007-01-26 03:34:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2007-01-26 03:35:00,1.6686,1.6688,1.6684,1.6684,136300000.0
2007-01-26 03:36:00,1.6686,1.6689,1.6685,1.6686,136300000.0
2007-01-26 03:37:00,1.6685,1.6689,1.6685,1.6686,136300000.0
2007-01-26 03:38:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-26 03:39:00,1.6685,1.6686,1.6683,1.6686,136300000.0
2007-01-26 03:40:00,1.6683,1.6688,1.6683,1.6688,136300000.0
2007-01-26 03:41:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2007-01-26 03:42:00,1.6686,1.6686,1.6683,1.6686,136300000.0
2007-01-26 03:43:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2007-01-26 03:45:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-26 03:46:00,1.6689,1.6692,1.6688,1.669,136300000.0
2007-01-26 03:47:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-01-26 03:48:00,1.6692,1.6695,1.6691,1.6691,136300000.0
2007-01-26 03:49:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2007-01-26 03:50:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2007-01-26 03:51:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2007-01-26 03:52:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2007-01-26 03:53:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-26 03:54:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-01-26 03:55:00,1.6689,1.669,1.6687,1.6688,136300000.0
2007-01-26 03:58:00,1.6689,1.669,1.6688,1.6688,136300000.0
2007-01-26 03:59:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-01-26 04:00:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-01-26 04:01:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-26 04:02:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2007-01-26 04:03:00,1.6683,1.6686,1.6683,1.6683,136300000.0
2007-01-26 04:06:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2007-01-26 04:07:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-26 04:08:00,1.6686,1.6688,1.6684,1.6688,136300000.0
2007-01-26 04:09:00,1.6686,1.6692,1.6686,1.6689,136300000.0
2007-01-26 04:10:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-01-26 04:14:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2007-01-26 04:15:00,1.6687,1.6689,1.6686,1.6689,136300000.0
2007-01-26 04:16:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-01-26 04:17:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-01-26 04:18:00,1.669,1.6692,1.6688,1.6692,136300000.0
2007-01-26 04:19:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2007-01-26 04:20:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-26 04:21:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-01-26 04:22:00,1.6688,1.6691,1.6688,1.6689,136300000.0
2007-01-26 04:23:00,1.6691,1.6691,1.6687,1.6689,136300000.0
2007-01-26 04:25:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-26 04:26:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-01-26 04:27:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2007-01-26 04:28:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-01-26 04:29:00,1.6689,1.669,1.6689,1.6689,136300000.0
2007-01-26 04:30:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-26 04:33:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-26 04:35:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2007-01-26 04:36:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-26 04:37:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2007-01-26 04:38:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2007-01-26 04:40:00,1.6683,1.6683,1.668,1.668,136300000.0
2007-01-26 04:42:00,1.6676,1.6683,1.6676,1.6683,136300000.0
2007-01-26 04:43:00,1.668,1.6683,1.668,1.6683,136300000.0
2007-01-26 04:46:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-26 04:47:00,1.6683,1.6683,1.668,1.6683,136300000.0
2007-01-26 04:48:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-26 04:49:00,1.6679,1.6683,1.6677,1.6677,136300000.0
2007-01-26 04:50:00,1.6679,1.6683,1.6679,1.6682,136300000.0
2007-01-26 04:51:00,1.6684,1.6684,1.668,1.6681,136300000.0
2007-01-26 04:52:00,1.668,1.668,1.6679,1.668,136300000.0
2007-01-26 04:53:00,1.6681,1.6681,1.668,1.6681,136300000.0
2007-01-26 04:54:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2007-01-26 04:56:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2007-01-26 04:57:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-01-26 04:58:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-26 04:59:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-01-26 05:00:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2007-01-26 05:01:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-26 05:03:00,1.6681,1.6683,1.668,1.6683,136300000.0
2007-01-26 05:07:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-01-26 05:08:00,1.6683,1.6683,1.668,1.668,136300000.0
2007-01-26 05:10:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-26 05:11:00,1.668,1.6681,1.6676,1.6676,136300000.0
2007-01-26 05:13:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2007-01-26 05:14:00,1.6678,1.6678,1.6674,1.6678,136300000.0
2007-01-26 05:15:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-26 05:18:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-26 05:19:00,1.6679,1.6679,1.6676,1.6678,136300000.0
2007-01-26 05:20:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-26 05:21:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-26 05:23:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-01-26 05:24:00,1.668,1.668,1.6676,1.6678,136300000.0
2007-01-26 05:25:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2007-01-26 05:26:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-26 05:30:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2007-01-26 05:32:00,1.6677,1.6677,1.6673,1.6674,136300000.0
2007-01-26 05:33:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-26 05:34:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2007-01-26 05:35:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-26 05:36:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2007-01-26 05:37:00,1.6677,1.668,1.6676,1.6676,136300000.0
2007-01-26 05:38:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-26 05:39:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2007-01-26 05:40:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2007-01-26 05:41:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2007-01-26 05:42:00,1.6677,1.6678,1.6676,1.6678,136300000.0
2007-01-26 05:43:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-26 05:44:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-26 05:45:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-26 05:46:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-01-26 05:47:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-01-26 05:48:00,1.668,1.668,1.6676,1.6676,136300000.0
2007-01-26 05:49:00,1.6679,1.6679,1.6677,1.6678,136300000.0
2007-01-26 05:50:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-01-26 05:51:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2007-01-26 05:52:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2007-01-26 05:53:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-26 05:55:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-01-26 05:56:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-01-26 05:57:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2007-01-26 05:58:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2007-01-26 05:59:00,1.6672,1.6674,1.6669,1.6672,136300000.0
2007-01-26 06:00:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-01-26 06:01:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2007-01-26 06:02:00,1.6674,1.6678,1.6674,1.6675,136300000.0
2007-01-26 06:03:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2007-01-26 06:04:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2007-01-26 06:05:00,1.668,1.668,1.6677,1.6679,136300000.0
2007-01-26 06:06:00,1.6681,1.6683,1.668,1.6681,136300000.0
2007-01-26 06:07:00,1.6683,1.6683,1.668,1.6683,136300000.0
2007-01-26 06:08:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-26 06:09:00,1.668,1.6684,1.668,1.6683,136300000.0
2007-01-26 06:10:00,1.668,1.6683,1.668,1.668,136300000.0
2007-01-26 06:11:00,1.6682,1.6683,1.668,1.6683,136300000.0
2007-01-26 06:12:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-01-26 06:13:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-26 06:17:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-26 06:19:00,1.668,1.668,1.6676,1.6678,136300000.0
2007-01-26 06:20:00,1.6679,1.668,1.6677,1.6677,136300000.0
2007-01-26 06:21:00,1.6676,1.6677,1.6676,1.6676,136300000.0
2007-01-26 06:24:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2007-01-26 06:25:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-26 06:26:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-26 06:27:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-26 06:28:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2007-01-26 06:29:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2007-01-26 06:32:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-26 06:37:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2007-01-26 06:39:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2007-01-26 06:40:00,1.6672,1.6673,1.667,1.6671,136300000.0
2007-01-26 06:41:00,1.667,1.6673,1.6668,1.6672,136300000.0
2007-01-26 06:42:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2007-01-26 06:43:00,1.667,1.667,1.6667,1.6669,136300000.0
2007-01-26 06:44:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-01-26 06:45:00,1.6669,1.667,1.6665,1.6667,136300000.0
2007-01-26 06:46:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2007-01-26 06:47:00,1.6672,1.6672,1.6669,1.6672,136300000.0
2007-01-26 06:48:00,1.6671,1.6671,1.6669,1.667,136300000.0
2007-01-26 06:49:00,1.6669,1.6672,1.6669,1.6671,136300000.0
2007-01-26 06:50:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-26 06:51:00,1.6673,1.6677,1.6671,1.6677,136300000.0
2007-01-26 06:52:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2007-01-26 06:53:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-01-26 06:54:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2007-01-26 06:55:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2007-01-26 06:59:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2007-01-26 07:00:00,1.6674,1.6675,1.6673,1.6673,136300000.0
2007-01-26 07:01:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2007-01-26 07:02:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2007-01-26 07:05:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-26 07:06:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-01-26 07:07:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2007-01-26 07:08:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2007-01-26 07:09:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-26 07:10:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2007-01-26 07:11:00,1.6677,1.6679,1.6676,1.6679,136300000.0
2007-01-26 07:12:00,1.6678,1.6683,1.6678,1.6683,136300000.0
2007-01-26 07:13:00,1.668,1.6683,1.668,1.6682,136300000.0
2007-01-26 07:14:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-26 07:15:00,1.668,1.6683,1.668,1.668,136300000.0
2007-01-26 07:16:00,1.6682,1.6682,1.6678,1.668,136300000.0
2007-01-26 07:17:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-26 07:19:00,1.6679,1.668,1.6677,1.6677,136300000.0
2007-01-26 07:20:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2007-01-26 07:21:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-26 07:22:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2007-01-26 07:23:00,1.6677,1.6678,1.6673,1.6678,136300000.0
2007-01-26 07:24:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-01-26 07:25:00,1.6676,1.6677,1.6674,1.6675,136300000.0
2007-01-26 07:26:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2007-01-26 07:27:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-01-26 07:29:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2007-01-26 07:31:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-01-26 07:33:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-01-26 07:36:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2007-01-26 07:37:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-01-26 07:38:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-01-26 07:39:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2007-01-26 07:40:00,1.6674,1.6678,1.6673,1.6678,136300000.0
2007-01-26 07:41:00,1.6674,1.6683,1.6674,1.6679,136300000.0
2007-01-26 07:42:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-01-26 07:43:00,1.6683,1.6684,1.668,1.668,136300000.0
2007-01-26 07:44:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-26 07:46:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2007-01-26 07:47:00,1.6683,1.6683,1.668,1.6681,136300000.0
2007-01-26 07:48:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-01-26 07:49:00,1.668,1.668,1.6676,1.6676,136300000.0
2007-01-26 07:50:00,1.6674,1.6675,1.6672,1.6672,136300000.0
2007-01-26 07:52:00,1.667,1.6672,1.667,1.667,136300000.0
2007-01-26 07:53:00,1.6672,1.6674,1.667,1.6674,136300000.0
2007-01-26 07:54:00,1.6673,1.6674,1.6669,1.6669,136300000.0
2007-01-26 07:55:00,1.667,1.6673,1.667,1.6673,136300000.0
2007-01-26 07:56:00,1.6671,1.6673,1.6667,1.6667,136300000.0
2007-01-26 07:57:00,1.6668,1.6673,1.6667,1.667,136300000.0
2007-01-26 07:58:00,1.6671,1.6676,1.6671,1.6674,136300000.0
2007-01-26 07:59:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2007-01-26 08:00:00,1.6678,1.668,1.6675,1.6675,136300000.0
2007-01-26 08:01:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-26 08:02:00,1.6676,1.6677,1.6673,1.6673,136300000.0
2007-01-26 08:03:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-01-26 08:04:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-01-26 08:07:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-01-26 08:08:00,1.6674,1.6677,1.6674,1.6675,136300000.0
2007-01-26 08:09:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2007-01-26 08:10:00,1.6674,1.6677,1.6673,1.6675,136300000.0
2007-01-26 08:11:00,1.6678,1.6678,1.6672,1.6674,136300000.0
2007-01-26 08:12:00,1.6673,1.6677,1.6673,1.6675,136300000.0
2007-01-26 08:13:00,1.6674,1.6678,1.6674,1.6678,136300000.0
2007-01-26 08:14:00,1.668,1.668,1.6675,1.6675,136300000.0
2007-01-26 08:15:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-26 08:16:00,1.6678,1.668,1.6677,1.668,136300000.0
2007-01-26 08:17:00,1.6679,1.6687,1.6678,1.6687,136300000.0
2007-01-26 08:18:00,1.6685,1.6687,1.6682,1.6683,136300000.0
2007-01-26 08:19:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2007-01-26 08:20:00,1.6685,1.6687,1.6682,1.6684,136300000.0
2007-01-26 08:21:00,1.6683,1.6687,1.6681,1.6686,136300000.0
2007-01-26 08:22:00,1.6684,1.669,1.6684,1.6685,136300000.0
2007-01-26 08:23:00,1.6684,1.6688,1.6681,1.6687,136300000.0
2007-01-26 08:24:00,1.6685,1.669,1.6685,1.6688,136300000.0
2007-01-26 08:25:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-26 08:26:00,1.6689,1.6691,1.6687,1.6689,136300000.0
2007-01-26 08:27:00,1.6687,1.6693,1.6686,1.6687,136300000.0
2007-01-26 08:28:00,1.6685,1.6695,1.6685,1.6689,136300000.0
2007-01-26 08:29:00,1.669,1.669,1.6684,1.6684,136300000.0
2007-01-26 08:30:00,1.6685,1.6688,1.6683,1.6688,136300000.0
2007-01-26 08:31:00,1.6686,1.6688,1.6684,1.6686,136300000.0
2007-01-26 08:32:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-01-26 08:33:00,1.6686,1.6687,1.6684,1.6684,136300000.0
2007-01-26 08:34:00,1.6685,1.6685,1.6681,1.6685,136300000.0
2007-01-26 08:35:00,1.6687,1.6692,1.6686,1.6691,136300000.0
2007-01-26 08:36:00,1.669,1.6693,1.6689,1.6692,136300000.0
2007-01-26 08:37:00,1.6693,1.6693,1.6687,1.6689,136300000.0
2007-01-26 08:38:00,1.6688,1.669,1.6687,1.669,136300000.0
2007-01-26 08:39:00,1.6689,1.669,1.6687,1.669,136300000.0
2007-01-26 08:40:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2007-01-26 08:41:00,1.6687,1.6688,1.6684,1.6686,136300000.0
2007-01-26 08:42:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-01-26 08:43:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-01-26 08:44:00,1.6687,1.6693,1.6686,1.669,136300000.0
2007-01-26 08:45:00,1.6689,1.669,1.6684,1.669,136300000.0
2007-01-26 08:46:00,1.6688,1.669,1.6686,1.6686,136300000.0
2007-01-26 08:47:00,1.6684,1.6691,1.6684,1.6687,136300000.0
2007-01-26 08:48:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-01-26 08:49:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-01-26 08:50:00,1.669,1.669,1.6688,1.669,136300000.0
2007-01-26 08:51:00,1.6688,1.6692,1.6688,1.6692,136300000.0
2007-01-26 08:52:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-01-26 08:53:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2007-01-26 08:54:00,1.669,1.6696,1.669,1.6696,136300000.0
2007-01-26 08:55:00,1.6694,1.6696,1.6691,1.6691,136300000.0
2007-01-26 08:56:00,1.6692,1.6699,1.6692,1.6698,136300000.0
2007-01-26 08:57:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-01-26 08:58:00,1.6697,1.6699,1.6695,1.6699,136300000.0
2007-01-26 08:59:00,1.6696,1.67,1.6696,1.6699,136300000.0
2007-01-26 09:00:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-01-26 09:01:00,1.6697,1.6699,1.6694,1.6696,136300000.0
2007-01-26 09:02:00,1.6695,1.67,1.6694,1.6695,136300000.0
2007-01-26 09:03:00,1.6696,1.6698,1.6694,1.6696,136300000.0
2007-01-26 09:04:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2007-01-26 09:05:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2007-01-26 09:06:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-01-26 09:07:00,1.6694,1.6697,1.6689,1.6689,136300000.0
2007-01-26 09:08:00,1.669,1.6696,1.6688,1.669,136300000.0
2007-01-26 09:09:00,1.6691,1.6693,1.6688,1.6689,136300000.0
2007-01-26 09:10:00,1.6687,1.669,1.6686,1.6687,136300000.0
2007-01-26 09:11:00,1.6688,1.6689,1.6682,1.6682,136300000.0
2007-01-26 09:12:00,1.6681,1.6684,1.668,1.6682,136300000.0
2007-01-26 09:13:00,1.6684,1.6684,1.668,1.6684,136300000.0
2007-01-26 09:14:00,1.6687,1.6688,1.6684,1.6684,136300000.0
2007-01-26 09:15:00,1.6682,1.6687,1.6681,1.6685,136300000.0
2007-01-26 09:16:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-01-26 09:17:00,1.669,1.6691,1.6687,1.6687,136300000.0
2007-01-26 09:18:00,1.6688,1.6689,1.6686,1.6687,136300000.0
2007-01-26 09:19:00,1.6684,1.669,1.6684,1.6687,136300000.0
2007-01-26 09:20:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2007-01-26 09:21:00,1.6689,1.669,1.6685,1.669,136300000.0
2007-01-26 09:22:00,1.6689,1.669,1.6687,1.6688,136300000.0
2007-01-26 09:23:00,1.6687,1.6689,1.6683,1.6687,136300000.0
2007-01-26 09:24:00,1.6685,1.6687,1.6684,1.6686,136300000.0
2007-01-26 09:25:00,1.6684,1.6687,1.6684,1.6686,136300000.0
2007-01-26 09:26:00,1.6684,1.669,1.6684,1.6689,136300000.0
2007-01-26 09:27:00,1.6688,1.6691,1.6686,1.6689,136300000.0
2007-01-26 09:28:00,1.669,1.6695,1.6687,1.6695,136300000.0
2007-01-26 09:29:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2007-01-26 09:30:00,1.6696,1.6697,1.6691,1.6693,136300000.0
2007-01-26 09:31:00,1.6694,1.6694,1.669,1.6692,136300000.0
2007-01-26 09:32:00,1.669,1.6694,1.669,1.6691,136300000.0
2007-01-26 09:33:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-01-26 09:34:00,1.6691,1.6698,1.6691,1.6694,136300000.0
2007-01-26 09:35:00,1.6693,1.6699,1.6693,1.6697,136300000.0
2007-01-26 09:36:00,1.6696,1.6697,1.6693,1.6695,136300000.0
2007-01-26 09:37:00,1.6693,1.6695,1.669,1.6695,136300000.0
2007-01-26 09:38:00,1.6697,1.6699,1.6694,1.6697,136300000.0
2007-01-26 09:39:00,1.6695,1.6697,1.6694,1.6694,136300000.0
2007-01-26 09:40:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2007-01-26 09:41:00,1.6696,1.6697,1.6694,1.6696,136300000.0
2007-01-26 09:42:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2007-01-26 09:43:00,1.6697,1.6703,1.6694,1.6697,136300000.0
2007-01-26 09:44:00,1.6698,1.67,1.6697,1.6697,136300000.0
2007-01-26 09:45:00,1.6699,1.6702,1.6696,1.6698,136300000.0
2007-01-26 09:46:00,1.67,1.67,1.6694,1.6694,136300000.0
2007-01-26 09:47:00,1.6696,1.6702,1.6693,1.67,136300000.0
2007-01-26 09:48:00,1.6701,1.6701,1.6696,1.6699,136300000.0
2007-01-26 09:49:00,1.6698,1.6699,1.6696,1.6698,136300000.0
2007-01-26 09:50:00,1.6699,1.67,1.6697,1.67,136300000.0
2007-01-26 09:51:00,1.6698,1.67,1.6698,1.6699,136300000.0
2007-01-26 09:52:00,1.67,1.6701,1.6697,1.67,136300000.0
2007-01-26 09:53:00,1.6702,1.6703,1.67,1.6701,136300000.0
2007-01-26 09:54:00,1.6703,1.6704,1.67,1.6703,136300000.0
2007-01-26 09:55:00,1.6705,1.6705,1.6699,1.6701,136300000.0
2007-01-26 09:56:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2007-01-26 09:57:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2007-01-26 09:58:00,1.6699,1.6701,1.6696,1.6698,136300000.0
2007-01-26 09:59:00,1.6699,1.67,1.6694,1.67,136300000.0
2007-01-26 10:00:00,1.6699,1.6706,1.6699,1.6703,136300000.0
2007-01-26 10:01:00,1.6702,1.6706,1.6702,1.6703,136300000.0
2007-01-26 10:02:00,1.6701,1.6705,1.6701,1.6703,136300000.0
2007-01-26 10:03:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2007-01-26 10:04:00,1.6704,1.6704,1.67,1.6701,136300000.0
2007-01-26 10:05:00,1.6703,1.6703,1.67,1.6701,136300000.0
2007-01-26 10:06:00,1.67,1.6701,1.6697,1.6697,136300000.0
2007-01-26 10:07:00,1.6698,1.6703,1.6697,1.6699,136300000.0
2007-01-26 10:08:00,1.67,1.67,1.6697,1.6699,136300000.0
2007-01-26 10:09:00,1.6698,1.67,1.6696,1.6697,136300000.0
2007-01-26 10:10:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2007-01-26 10:11:00,1.6696,1.67,1.6694,1.6699,136300000.0
2007-01-26 10:12:00,1.67,1.6706,1.6699,1.67,136300000.0
2007-01-26 10:13:00,1.6702,1.6703,1.6699,1.6703,136300000.0
2007-01-26 10:14:00,1.6705,1.6706,1.6702,1.6703,136300000.0
2007-01-26 10:15:00,1.6702,1.6703,1.67,1.6703,136300000.0
2007-01-26 10:16:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2007-01-26 10:17:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2007-01-26 10:18:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2007-01-26 10:19:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2007-01-26 10:20:00,1.6707,1.671,1.6702,1.6704,136300000.0
2007-01-26 10:21:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2007-01-26 10:22:00,1.6703,1.6705,1.6699,1.67,136300000.0
2007-01-26 10:23:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2007-01-26 10:24:00,1.67,1.67,1.6698,1.67,136300000.0
2007-01-26 10:25:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2007-01-26 10:26:00,1.6698,1.6698,1.6695,1.6697,136300000.0
2007-01-26 10:27:00,1.6693,1.6694,1.669,1.6692,136300000.0
2007-01-26 10:29:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-01-26 10:30:00,1.6694,1.6696,1.6693,1.6693,136300000.0
2007-01-26 10:31:00,1.6694,1.6696,1.669,1.6694,136300000.0
2007-01-26 10:32:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2007-01-26 10:34:00,1.6694,1.6694,1.669,1.669,136300000.0
2007-01-26 10:35:00,1.6692,1.6693,1.6687,1.6688,136300000.0
2007-01-26 10:36:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-01-26 10:37:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-01-26 10:38:00,1.6687,1.669,1.6687,1.6687,136300000.0
2007-01-26 10:39:00,1.6688,1.669,1.6687,1.6688,136300000.0
2007-01-26 10:40:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-26 10:41:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-26 10:43:00,1.6693,1.6693,1.669,1.6693,136300000.0
2007-01-26 10:44:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-26 10:45:00,1.6691,1.6692,1.6686,1.6686,136300000.0
2007-01-26 10:46:00,1.6684,1.6688,1.6683,1.6683,136300000.0
2007-01-26 10:47:00,1.6684,1.6684,1.6678,1.6678,136300000.0
2007-01-26 10:48:00,1.668,1.6684,1.668,1.668,136300000.0
2007-01-26 10:49:00,1.6683,1.6692,1.6681,1.6692,136300000.0
2007-01-26 10:50:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-01-26 10:51:00,1.669,1.6692,1.6688,1.6692,136300000.0
2007-01-26 10:52:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-01-26 10:53:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-01-26 10:54:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2007-01-26 10:55:00,1.6693,1.6695,1.6691,1.6693,136300000.0
2007-01-26 10:56:00,1.6691,1.6693,1.6686,1.6688,136300000.0
2007-01-26 10:57:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-26 10:58:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-01-26 11:00:00,1.669,1.669,1.6684,1.6684,136300000.0
2007-01-26 11:01:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2007-01-26 11:02:00,1.6683,1.6684,1.6681,1.6683,136300000.0
2007-01-26 11:03:00,1.6681,1.6685,1.6679,1.6685,136300000.0
2007-01-26 11:04:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2007-01-26 11:05:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2007-01-26 11:06:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-26 11:07:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-26 11:09:00,1.6677,1.668,1.6677,1.668,136300000.0
2007-01-26 11:10:00,1.6681,1.6681,1.6677,1.6679,136300000.0
2007-01-26 11:11:00,1.6677,1.668,1.6675,1.6678,136300000.0
2007-01-26 11:12:00,1.6677,1.6682,1.6677,1.6682,136300000.0
2007-01-26 11:13:00,1.668,1.6684,1.668,1.6683,136300000.0
2007-01-26 11:14:00,1.6684,1.6684,1.668,1.668,136300000.0
2007-01-26 11:15:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2007-01-26 11:16:00,1.668,1.668,1.6678,1.668,136300000.0
2007-01-26 11:18:00,1.6681,1.6682,1.668,1.668,136300000.0
2007-01-26 11:19:00,1.6679,1.6682,1.6677,1.6682,136300000.0
2007-01-26 11:20:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-01-26 11:21:00,1.6681,1.6682,1.668,1.668,136300000.0
2007-01-26 11:22:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-01-26 11:23:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-26 11:25:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2007-01-26 11:26:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2007-01-26 11:27:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2007-01-26 11:29:00,1.6679,1.6681,1.6677,1.6679,136300000.0
2007-01-26 11:30:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2007-01-26 11:31:00,1.6679,1.668,1.6678,1.6678,136300000.0
2007-01-26 11:32:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-01-26 11:33:00,1.6681,1.6681,1.6678,1.668,136300000.0
2007-01-26 11:34:00,1.6678,1.6681,1.6678,1.6678,136300000.0
2007-01-26 11:35:00,1.6681,1.6681,1.6677,1.6678,136300000.0
2007-01-26 11:36:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-01-26 11:37:00,1.6681,1.6683,1.6679,1.6681,136300000.0
2007-01-26 11:38:00,1.6683,1.6683,1.6679,1.6683,136300000.0
2007-01-26 11:39:00,1.6681,1.6683,1.6679,1.6681,136300000.0
2007-01-26 11:40:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-01-26 11:41:00,1.6679,1.6683,1.6679,1.6683,136300000.0
2007-01-26 11:44:00,1.6681,1.6686,1.6681,1.6684,136300000.0
2007-01-26 11:45:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2007-01-26 11:46:00,1.6682,1.6684,1.6681,1.6681,136300000.0
2007-01-26 11:47:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-01-26 11:48:00,1.6684,1.6684,1.6678,1.6678,136300000.0
2007-01-26 11:49:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2007-01-26 11:50:00,1.6675,1.6677,1.6672,1.6672,136300000.0
2007-01-26 11:51:00,1.6674,1.6678,1.6672,1.6678,136300000.0
2007-01-26 11:52:00,1.6676,1.668,1.6673,1.6678,136300000.0
2007-01-26 11:53:00,1.668,1.6683,1.668,1.6681,136300000.0
2007-01-26 11:54:00,1.6678,1.6686,1.6678,1.6686,136300000.0
2007-01-26 11:55:00,1.6684,1.6684,1.6681,1.6684,136300000.0
2007-01-26 11:56:00,1.6685,1.6685,1.668,1.6681,136300000.0
2007-01-26 11:57:00,1.6683,1.6684,1.6677,1.6679,136300000.0
2007-01-26 11:58:00,1.668,1.6681,1.6677,1.668,136300000.0
2007-01-26 11:59:00,1.6681,1.6684,1.668,1.668,136300000.0
2007-01-26 12:00:00,1.6679,1.6682,1.6677,1.6677,136300000.0
2007-01-26 12:01:00,1.6676,1.6678,1.6672,1.6674,136300000.0
2007-01-26 12:02:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2007-01-26 12:03:00,1.6678,1.6678,1.6669,1.6671,136300000.0
2007-01-26 12:04:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-01-26 12:05:00,1.6674,1.6678,1.6674,1.6678,136300000.0
2007-01-26 12:06:00,1.6676,1.6678,1.6675,1.6677,136300000.0
2007-01-26 12:07:00,1.6679,1.668,1.6677,1.668,136300000.0
2007-01-26 12:08:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2007-01-26 12:09:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2007-01-26 12:10:00,1.6667,1.6675,1.6667,1.6675,136300000.0
2007-01-26 12:11:00,1.6674,1.6674,1.667,1.6674,136300000.0
2007-01-26 12:12:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2007-01-26 12:13:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2007-01-26 12:14:00,1.6669,1.6672,1.6668,1.6668,136300000.0
2007-01-26 12:15:00,1.6669,1.6669,1.6666,1.6669,136300000.0
2007-01-26 12:16:00,1.667,1.6677,1.6668,1.6676,136300000.0
2007-01-26 12:17:00,1.6677,1.6677,1.6674,1.6676,136300000.0
2007-01-26 12:18:00,1.6677,1.6677,1.6674,1.6676,136300000.0
2007-01-26 12:19:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2007-01-26 12:20:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-01-26 12:21:00,1.6674,1.6676,1.6671,1.6671,136300000.0
2007-01-26 12:22:00,1.6673,1.6675,1.6668,1.6675,136300000.0
2007-01-26 12:23:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-01-26 12:24:00,1.6673,1.6675,1.6669,1.6672,136300000.0
2007-01-26 12:25:00,1.6674,1.6678,1.6669,1.6674,136300000.0
2007-01-26 12:26:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-26 12:27:00,1.6674,1.6674,1.6669,1.6671,136300000.0
2007-01-26 12:28:00,1.6673,1.6675,1.6668,1.6668,136300000.0
2007-01-26 12:29:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2007-01-26 12:30:00,1.6669,1.6672,1.6668,1.6671,136300000.0
2007-01-26 12:31:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-01-26 12:32:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2007-01-26 12:33:00,1.6675,1.6675,1.6671,1.6674,136300000.0
2007-01-26 12:34:00,1.6675,1.6677,1.6671,1.6671,136300000.0
2007-01-26 12:35:00,1.6669,1.6673,1.6665,1.6667,136300000.0
2007-01-26 12:36:00,1.6668,1.6668,1.6664,1.6666,136300000.0
2007-01-26 12:37:00,1.6665,1.6667,1.6661,1.6662,136300000.0
2007-01-26 12:38:00,1.6661,1.6666,1.666,1.6665,136300000.0
2007-01-26 12:39:00,1.6664,1.6664,1.6659,1.6659,136300000.0
2007-01-26 12:40:00,1.6657,1.666,1.6654,1.6658,136300000.0
2007-01-26 12:41:00,1.6659,1.666,1.6658,1.6659,136300000.0
2007-01-26 12:42:00,1.666,1.6661,1.6655,1.6659,136300000.0
2007-01-26 12:43:00,1.6661,1.6661,1.6657,1.6659,136300000.0
2007-01-26 12:44:00,1.6658,1.6662,1.6657,1.6662,136300000.0
2007-01-26 12:45:00,1.666,1.6664,1.6658,1.6659,136300000.0
2007-01-26 12:46:00,1.6658,1.6661,1.6658,1.6661,136300000.0
2007-01-26 12:47:00,1.6658,1.6659,1.6656,1.6656,136300000.0
2007-01-26 12:48:00,1.6659,1.6662,1.6657,1.6662,136300000.0
2007-01-26 12:49:00,1.6661,1.6664,1.6659,1.6664,136300000.0
2007-01-26 12:50:00,1.6663,1.6667,1.6659,1.6665,136300000.0
2007-01-26 12:51:00,1.6667,1.6668,1.6663,1.6665,136300000.0
2007-01-26 12:52:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2007-01-26 12:53:00,1.6665,1.6669,1.6663,1.6669,136300000.0
2007-01-26 12:54:00,1.6667,1.6672,1.6665,1.6668,136300000.0
2007-01-26 12:55:00,1.6667,1.667,1.6667,1.6669,136300000.0
2007-01-26 12:56:00,1.667,1.6671,1.6668,1.6671,136300000.0
2007-01-26 12:57:00,1.6669,1.6673,1.6669,1.6672,136300000.0
2007-01-26 12:58:00,1.6673,1.6678,1.6669,1.6672,136300000.0
2007-01-26 12:59:00,1.6671,1.6673,1.6669,1.6673,136300000.0
2007-01-26 13:00:00,1.6671,1.6673,1.6668,1.6669,136300000.0
2007-01-26 13:01:00,1.6671,1.6675,1.6671,1.6674,136300000.0
2007-01-26 13:02:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2007-01-26 13:03:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-26 13:04:00,1.668,1.668,1.6673,1.6673,136300000.0
2007-01-26 13:05:00,1.6675,1.6675,1.6671,1.6672,136300000.0
2007-01-26 13:06:00,1.6671,1.6675,1.667,1.6673,136300000.0
2007-01-26 13:07:00,1.6671,1.6675,1.6668,1.6672,136300000.0
2007-01-26 13:08:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2007-01-26 13:09:00,1.6672,1.6673,1.6671,1.6671,136300000.0
2007-01-26 13:10:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-01-26 13:11:00,1.6671,1.6672,1.6668,1.6668,136300000.0
2007-01-26 13:12:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2007-01-26 13:13:00,1.6674,1.6678,1.6672,1.6676,136300000.0
2007-01-26 13:14:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-01-26 13:15:00,1.6674,1.6678,1.6674,1.6674,136300000.0
2007-01-26 13:16:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2007-01-26 13:17:00,1.6678,1.6678,1.6673,1.6675,136300000.0
2007-01-26 13:18:00,1.6674,1.6675,1.6672,1.6673,136300000.0
2007-01-26 13:19:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-26 13:20:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-01-26 13:21:00,1.6676,1.6678,1.6676,1.6677,136300000.0
2007-01-26 13:22:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2007-01-26 13:23:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-26 13:24:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-26 13:25:00,1.6672,1.6675,1.6669,1.6674,136300000.0
2007-01-26 13:26:00,1.6677,1.6677,1.667,1.6675,136300000.0
2007-01-26 13:27:00,1.6676,1.6677,1.6673,1.6676,136300000.0
2007-01-26 13:28:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2007-01-26 13:29:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-01-26 13:30:00,1.6672,1.6674,1.667,1.6674,136300000.0
2007-01-26 13:31:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-26 13:33:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2007-01-26 13:34:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-26 13:36:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2007-01-26 13:37:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-26 13:38:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2007-01-26 13:39:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-26 13:40:00,1.6677,1.668,1.6675,1.6678,136300000.0
2007-01-26 13:41:00,1.6677,1.6678,1.6675,1.6678,136300000.0
2007-01-26 13:42:00,1.668,1.668,1.6673,1.6677,136300000.0
2007-01-26 13:43:00,1.6675,1.6679,1.6673,1.6674,136300000.0
2007-01-26 13:44:00,1.6672,1.6681,1.6672,1.6678,136300000.0
2007-01-26 13:45:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2007-01-26 13:46:00,1.668,1.6682,1.6678,1.6681,136300000.0
2007-01-26 13:47:00,1.6683,1.6683,1.6678,1.6681,136300000.0
2007-01-26 13:48:00,1.6683,1.6685,1.668,1.6683,136300000.0
2007-01-26 13:49:00,1.6682,1.6683,1.6678,1.6678,136300000.0
2007-01-26 13:50:00,1.668,1.668,1.6675,1.6675,136300000.0
2007-01-26 13:51:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2007-01-26 13:52:00,1.6675,1.6675,1.6673,1.6675,136300000.0
2007-01-26 13:53:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2007-01-26 13:54:00,1.668,1.6681,1.6675,1.6678,136300000.0
2007-01-26 13:55:00,1.6675,1.6678,1.6672,1.6677,136300000.0
2007-01-26 13:56:00,1.6675,1.6679,1.6675,1.6679,136300000.0
2007-01-26 13:57:00,1.6678,1.6681,1.6673,1.6677,136300000.0
2007-01-26 13:58:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-01-26 13:59:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2007-01-26 14:00:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2007-01-26 14:01:00,1.6679,1.6683,1.6678,1.6683,136300000.0
2007-01-26 14:02:00,1.6685,1.6687,1.6678,1.6681,136300000.0
2007-01-26 14:03:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2007-01-26 14:04:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2007-01-26 14:05:00,1.6681,1.6681,1.6678,1.668,136300000.0
2007-01-26 14:06:00,1.6681,1.6687,1.6681,1.6682,136300000.0
2007-01-26 14:07:00,1.6684,1.6684,1.6682,1.6683,136300000.0
2007-01-26 14:08:00,1.6684,1.6689,1.6683,1.6688,136300000.0
2007-01-26 14:09:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-26 14:10:00,1.6686,1.669,1.6686,1.669,136300000.0
2007-01-26 14:11:00,1.6689,1.669,1.6679,1.6679,136300000.0
2007-01-26 14:12:00,1.6681,1.6688,1.6681,1.6686,136300000.0
2007-01-26 14:13:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2007-01-26 14:14:00,1.6686,1.6686,1.6681,1.6683,136300000.0
2007-01-26 14:15:00,1.6681,1.6686,1.6679,1.6679,136300000.0
2007-01-26 14:16:00,1.6678,1.668,1.6677,1.6678,136300000.0
2007-01-26 14:17:00,1.6677,1.6684,1.6675,1.6684,136300000.0
2007-01-26 14:18:00,1.6683,1.6686,1.6683,1.6684,136300000.0
2007-01-26 14:19:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2007-01-26 14:20:00,1.6688,1.6694,1.6687,1.6694,136300000.0
2007-01-26 14:21:00,1.6692,1.6693,1.6688,1.6691,136300000.0
2007-01-26 14:22:00,1.6692,1.6694,1.6691,1.6694,136300000.0
2007-01-26 14:23:00,1.6696,1.6702,1.6693,1.6695,136300000.0
2007-01-26 14:24:00,1.6693,1.67,1.6693,1.6697,136300000.0
2007-01-26 14:25:00,1.6699,1.6699,1.6691,1.6693,136300000.0
2007-01-26 14:26:00,1.6691,1.6697,1.6691,1.6697,136300000.0
2007-01-26 14:27:00,1.6695,1.67,1.6695,1.6696,136300000.0
2007-01-26 14:28:00,1.6697,1.6697,1.6691,1.6691,136300000.0
2007-01-26 14:29:00,1.6693,1.6698,1.6673,1.6675,136300000.0
2007-01-26 14:30:00,1.6681,1.6695,1.6678,1.669,136300000.0
2007-01-26 14:31:00,1.6691,1.6692,1.668,1.668,136300000.0
2007-01-26 14:32:00,1.6682,1.6695,1.6682,1.6684,136300000.0
2007-01-26 14:33:00,1.668,1.669,1.668,1.6687,136300000.0
2007-01-26 14:34:00,1.6685,1.6691,1.6685,1.669,136300000.0
2007-01-26 14:35:00,1.6687,1.6692,1.6684,1.6686,136300000.0
2007-01-26 14:36:00,1.6687,1.6688,1.6683,1.6683,136300000.0
2007-01-26 14:37:00,1.6681,1.6687,1.6681,1.6684,136300000.0
2007-01-26 14:38:00,1.6687,1.669,1.6681,1.6687,136300000.0
2007-01-26 14:39:00,1.6688,1.669,1.6683,1.6685,136300000.0
2007-01-26 14:40:00,1.6683,1.6686,1.6678,1.6684,136300000.0
2007-01-26 14:41:00,1.6687,1.6689,1.6682,1.6688,136300000.0
2007-01-26 14:42:00,1.669,1.669,1.6678,1.6678,136300000.0
2007-01-26 14:43:00,1.6681,1.6684,1.6677,1.668,136300000.0
2007-01-26 14:44:00,1.6679,1.6681,1.6675,1.6681,136300000.0
2007-01-26 14:45:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2007-01-26 14:46:00,1.6678,1.6681,1.6675,1.6677,136300000.0
2007-01-26 14:47:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2007-01-26 14:48:00,1.6678,1.6683,1.6677,1.6678,136300000.0
2007-01-26 14:49:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2007-01-26 14:50:00,1.668,1.6681,1.6676,1.6678,136300000.0
2007-01-26 14:51:00,1.668,1.6681,1.6677,1.6681,136300000.0
2007-01-26 14:52:00,1.6683,1.6684,1.6681,1.6682,136300000.0
2007-01-26 14:53:00,1.6684,1.6688,1.6681,1.6685,136300000.0
2007-01-26 14:54:00,1.6684,1.6692,1.6683,1.6692,136300000.0
2007-01-26 14:55:00,1.6694,1.6694,1.6685,1.669,136300000.0
2007-01-26 14:56:00,1.6691,1.6693,1.6688,1.6691,136300000.0
2007-01-26 14:57:00,1.669,1.6694,1.6689,1.6692,136300000.0
2007-01-26 14:58:00,1.6694,1.6696,1.6688,1.6693,136300000.0
2007-01-26 14:59:00,1.6694,1.6695,1.669,1.669,136300000.0
2007-01-26 15:00:00,1.6692,1.6697,1.669,1.6693,136300000.0
2007-01-26 15:01:00,1.6692,1.6698,1.669,1.6695,136300000.0
2007-01-26 15:02:00,1.6694,1.67,1.6693,1.6695,136300000.0
2007-01-26 15:03:00,1.6694,1.6697,1.669,1.6696,136300000.0
2007-01-26 15:04:00,1.6697,1.6699,1.6693,1.6698,136300000.0
2007-01-26 15:05:00,1.6697,1.6698,1.6694,1.6697,136300000.0
2007-01-26 15:06:00,1.6695,1.6698,1.6693,1.6698,136300000.0
2007-01-26 15:07:00,1.6697,1.67,1.6696,1.6697,136300000.0
2007-01-26 15:08:00,1.6699,1.6699,1.6694,1.6697,136300000.0
2007-01-26 15:09:00,1.6695,1.67,1.6694,1.6697,136300000.0
2007-01-26 15:10:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2007-01-26 15:11:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2007-01-26 15:12:00,1.6696,1.6699,1.6694,1.6694,136300000.0
2007-01-26 15:13:00,1.6696,1.6697,1.669,1.669,136300000.0
2007-01-26 15:14:00,1.6692,1.6694,1.6682,1.6684,136300000.0
2007-01-26 15:15:00,1.6682,1.6688,1.668,1.6688,136300000.0
2007-01-26 15:16:00,1.6687,1.6691,1.6687,1.669,136300000.0
2007-01-26 15:17:00,1.6688,1.669,1.6685,1.6687,136300000.0
2007-01-26 15:19:00,1.6685,1.6687,1.6682,1.6682,136300000.0
2007-01-26 15:20:00,1.6684,1.6689,1.6683,1.6687,136300000.0
2007-01-26 15:21:00,1.6689,1.669,1.6687,1.6687,136300000.0
2007-01-26 15:22:00,1.669,1.669,1.6678,1.6678,136300000.0
2007-01-26 15:23:00,1.6675,1.6678,1.6674,1.6678,136300000.0
2007-01-26 15:24:00,1.6677,1.6681,1.6676,1.6681,136300000.0
2007-01-26 15:25:00,1.6678,1.6683,1.6678,1.6681,136300000.0
2007-01-26 15:26:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-01-26 15:27:00,1.6683,1.6683,1.668,1.6681,136300000.0
2007-01-26 15:28:00,1.6679,1.6683,1.6679,1.6681,136300000.0
2007-01-26 15:29:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-01-26 15:30:00,1.6684,1.6686,1.6681,1.6685,136300000.0
2007-01-26 15:31:00,1.6684,1.6684,1.668,1.6684,136300000.0
2007-01-26 15:32:00,1.6682,1.6686,1.6682,1.6684,136300000.0
2007-01-26 15:33:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-01-26 15:34:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2007-01-26 15:35:00,1.6684,1.6687,1.6684,1.6684,136300000.0
2007-01-26 15:36:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2007-01-26 15:37:00,1.6683,1.6684,1.6669,1.6675,136300000.0
2007-01-26 15:38:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-01-26 15:39:00,1.6678,1.668,1.6671,1.6676,136300000.0
2007-01-26 15:40:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-26 15:41:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-01-26 15:42:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2007-01-26 15:43:00,1.6671,1.6674,1.6671,1.6672,136300000.0
2007-01-26 15:44:00,1.6671,1.6673,1.6668,1.6673,136300000.0
2007-01-26 15:45:00,1.6672,1.6675,1.6668,1.6668,136300000.0
2007-01-26 15:46:00,1.6671,1.6671,1.6665,1.6665,136300000.0
2007-01-26 15:47:00,1.6666,1.6671,1.6666,1.6669,136300000.0
2007-01-26 15:48:00,1.667,1.6673,1.6665,1.6668,136300000.0
2007-01-26 15:49:00,1.6669,1.6674,1.6668,1.6671,136300000.0
2007-01-26 15:50:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-01-26 15:51:00,1.6674,1.6679,1.6674,1.6675,136300000.0
2007-01-26 15:52:00,1.6674,1.6677,1.6672,1.6675,136300000.0
2007-01-26 15:53:00,1.6673,1.6676,1.6671,1.6674,136300000.0
2007-01-26 15:54:00,1.6676,1.6681,1.6672,1.668,136300000.0
2007-01-26 15:55:00,1.6678,1.6681,1.6674,1.6678,136300000.0
2007-01-26 15:56:00,1.6677,1.6682,1.6677,1.668,136300000.0
2007-01-26 15:57:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2007-01-26 15:58:00,1.6681,1.6683,1.6672,1.6672,136300000.0
2007-01-26 15:59:00,1.6671,1.6678,1.666,1.6666,136300000.0
2007-01-26 16:00:00,1.6663,1.6675,1.6662,1.667,136300000.0
2007-01-26 16:01:00,1.6672,1.6675,1.6669,1.667,136300000.0
2007-01-26 16:02:00,1.6672,1.6675,1.6668,1.6672,136300000.0
2007-01-26 16:03:00,1.6675,1.6681,1.6674,1.6677,136300000.0
2007-01-26 16:04:00,1.6675,1.6681,1.6672,1.6681,136300000.0
2007-01-26 16:05:00,1.6679,1.6683,1.6677,1.6679,136300000.0
2007-01-26 16:06:00,1.6678,1.6686,1.6678,1.6682,136300000.0
2007-01-26 16:07:00,1.6681,1.6685,1.6681,1.6681,136300000.0
2007-01-26 16:08:00,1.6684,1.6688,1.6683,1.6684,136300000.0
2007-01-26 16:09:00,1.6687,1.6688,1.6679,1.6679,136300000.0
2007-01-26 16:10:00,1.6681,1.6686,1.6679,1.6684,136300000.0
2007-01-26 16:11:00,1.6683,1.6687,1.6683,1.6685,136300000.0
2007-01-26 16:12:00,1.6687,1.6691,1.6683,1.6683,136300000.0
2007-01-26 16:13:00,1.6684,1.6687,1.6683,1.6684,136300000.0
2007-01-26 16:14:00,1.6686,1.6687,1.6678,1.6683,136300000.0
2007-01-26 16:15:00,1.6684,1.6688,1.6682,1.6683,136300000.0
2007-01-26 16:16:00,1.6685,1.6687,1.6684,1.6686,136300000.0
2007-01-26 16:17:00,1.6684,1.6688,1.6684,1.6685,136300000.0
2007-01-26 16:18:00,1.6687,1.6687,1.6679,1.6684,136300000.0
2007-01-26 16:19:00,1.6685,1.6685,1.668,1.6682,136300000.0
2007-01-26 16:20:00,1.6684,1.6686,1.6678,1.6681,136300000.0
2007-01-26 16:21:00,1.668,1.6686,1.6678,1.6686,136300000.0
2007-01-26 16:22:00,1.6684,1.6691,1.6681,1.6685,136300000.0
2007-01-26 16:23:00,1.6684,1.6687,1.6684,1.6684,136300000.0
2007-01-26 16:24:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2007-01-26 16:25:00,1.6689,1.6693,1.6687,1.6689,136300000.0
2007-01-26 16:26:00,1.6687,1.669,1.6685,1.669,136300000.0
2007-01-26 16:27:00,1.6689,1.6693,1.6688,1.6688,136300000.0
2007-01-26 16:28:00,1.6687,1.6693,1.6687,1.6688,136300000.0
2007-01-26 16:29:00,1.669,1.669,1.6686,1.6689,136300000.0
2007-01-26 16:30:00,1.669,1.6693,1.6688,1.6693,136300000.0
2007-01-26 16:31:00,1.669,1.6694,1.6689,1.669,136300000.0
2007-01-26 16:32:00,1.6689,1.669,1.6686,1.6688,136300000.0
2007-01-26 16:33:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2007-01-26 16:34:00,1.6687,1.669,1.6686,1.669,136300000.0
2007-01-26 16:35:00,1.6691,1.6693,1.669,1.6691,136300000.0
2007-01-26 16:36:00,1.669,1.6691,1.6689,1.669,136300000.0
2007-01-26 16:37:00,1.6689,1.6694,1.6689,1.6693,136300000.0
2007-01-26 16:38:00,1.6694,1.6702,1.6693,1.6696,136300000.0
2007-01-26 16:39:00,1.6694,1.6696,1.6692,1.6692,136300000.0
2007-01-26 16:40:00,1.6691,1.6696,1.669,1.6693,136300000.0
2007-01-26 16:41:00,1.6692,1.6693,1.669,1.6692,136300000.0
2007-01-26 16:42:00,1.669,1.6692,1.6686,1.6688,136300000.0
2007-01-26 16:43:00,1.669,1.6692,1.6687,1.6689,136300000.0
2007-01-26 16:44:00,1.669,1.6693,1.669,1.6691,136300000.0
2007-01-26 16:45:00,1.6689,1.669,1.6687,1.6689,136300000.0
2007-01-26 16:46:00,1.669,1.669,1.6684,1.6687,136300000.0
2007-01-26 16:47:00,1.6685,1.6687,1.6683,1.6684,136300000.0
2007-01-26 16:48:00,1.6683,1.6686,1.6681,1.6684,136300000.0
2007-01-26 16:49:00,1.6687,1.6687,1.6683,1.6685,136300000.0
2007-01-26 16:50:00,1.668,1.6684,1.6679,1.6681,136300000.0
2007-01-26 16:51:00,1.6684,1.6686,1.6682,1.6685,136300000.0
2007-01-26 16:52:00,1.6687,1.6687,1.6682,1.6683,136300000.0
2007-01-26 16:53:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2007-01-26 16:54:00,1.6686,1.6692,1.6684,1.669,136300000.0
2007-01-26 16:55:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-26 16:56:00,1.6688,1.669,1.6687,1.669,136300000.0
2007-01-26 16:57:00,1.6688,1.6691,1.6687,1.6691,136300000.0
2007-01-26 16:58:00,1.6689,1.6695,1.6686,1.669,136300000.0
2007-01-26 16:59:00,1.6693,1.67,1.6691,1.6695,136300000.0
2007-01-26 17:00:00,1.6693,1.6696,1.6689,1.669,136300000.0
2007-01-26 17:01:00,1.6691,1.6692,1.6684,1.6686,136300000.0
2007-01-26 17:02:00,1.6688,1.6689,1.6685,1.6687,136300000.0
2007-01-26 17:03:00,1.6689,1.669,1.6686,1.6687,136300000.0
2007-01-26 17:04:00,1.669,1.669,1.6688,1.669,136300000.0
2007-01-26 17:05:00,1.6689,1.669,1.6687,1.6687,136300000.0
2007-01-26 17:06:00,1.6689,1.669,1.6687,1.669,136300000.0
2007-01-26 17:07:00,1.6692,1.6692,1.6688,1.6689,136300000.0
2007-01-26 17:08:00,1.669,1.6691,1.6688,1.669,136300000.0
2007-01-26 17:09:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2007-01-26 17:10:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2007-01-26 17:11:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2007-01-26 17:12:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2007-01-26 17:13:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2007-01-26 17:14:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2007-01-26 17:15:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2007-01-26 17:16:00,1.6694,1.6695,1.669,1.6693,136300000.0
2007-01-26 17:17:00,1.6695,1.6697,1.6694,1.6696,136300000.0
2007-01-26 17:18:00,1.6694,1.6696,1.6692,1.6693,136300000.0
2007-01-26 17:19:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-26 17:20:00,1.6692,1.6694,1.6691,1.6693,136300000.0
2007-01-26 17:21:00,1.6691,1.6692,1.6687,1.6692,136300000.0
2007-01-26 17:22:00,1.6694,1.6694,1.6691,1.6693,136300000.0
2007-01-26 17:23:00,1.6691,1.6693,1.669,1.6691,136300000.0
2007-01-26 17:24:00,1.6693,1.6694,1.6691,1.6694,136300000.0
2007-01-26 17:25:00,1.6695,1.67,1.6694,1.6699,136300000.0
2007-01-26 17:26:00,1.67,1.6702,1.6697,1.6698,136300000.0
2007-01-26 17:27:00,1.67,1.6703,1.6697,1.67,136300000.0
2007-01-26 17:28:00,1.6698,1.6702,1.6696,1.67,136300000.0
2007-01-26 17:29:00,1.6702,1.6702,1.6694,1.6697,136300000.0
2007-01-26 17:30:00,1.6698,1.67,1.6697,1.6698,136300000.0
2007-01-26 17:31:00,1.6695,1.6696,1.6692,1.6695,136300000.0
2007-01-26 17:32:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-01-26 17:33:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2007-01-26 17:34:00,1.6698,1.67,1.6697,1.6698,136300000.0
2007-01-26 17:35:00,1.6701,1.6702,1.6699,1.6701,136300000.0
2007-01-26 17:36:00,1.6699,1.6701,1.6694,1.6698,136300000.0
2007-01-26 17:37:00,1.67,1.6703,1.6698,1.6703,136300000.0
2007-01-26 17:38:00,1.67,1.6705,1.67,1.6705,136300000.0
2007-01-26 17:39:00,1.6704,1.6705,1.6701,1.6703,136300000.0
2007-01-26 17:40:00,1.6704,1.6709,1.6703,1.6709,136300000.0
2007-01-26 17:41:00,1.6708,1.6711,1.6705,1.671,136300000.0
2007-01-26 17:42:00,1.6711,1.6713,1.6709,1.6713,136300000.0
2007-01-26 17:43:00,1.6712,1.6715,1.6711,1.6712,136300000.0
2007-01-26 17:44:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2007-01-26 17:45:00,1.6711,1.6713,1.6708,1.6713,136300000.0
2007-01-26 17:46:00,1.6712,1.6712,1.6708,1.6711,136300000.0
2007-01-26 17:47:00,1.6712,1.6714,1.6709,1.6714,136300000.0
2007-01-26 17:48:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2007-01-26 17:49:00,1.671,1.6711,1.6708,1.6711,136300000.0
2007-01-26 17:50:00,1.671,1.671,1.6708,1.6708,136300000.0
2007-01-26 17:51:00,1.6709,1.6711,1.6708,1.671,136300000.0
2007-01-26 17:52:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-01-26 17:53:00,1.6708,1.671,1.6707,1.6708,136300000.0
2007-01-26 17:54:00,1.6709,1.6712,1.6708,1.6709,136300000.0
2007-01-26 17:55:00,1.6708,1.671,1.6705,1.6708,136300000.0
2007-01-26 17:56:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2007-01-26 17:57:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2007-01-26 17:58:00,1.6707,1.6709,1.6707,1.6707,136300000.0
2007-01-26 17:59:00,1.6706,1.6709,1.6705,1.6709,136300000.0
2007-01-26 18:00:00,1.6707,1.6712,1.6707,1.6709,136300000.0
2007-01-26 18:01:00,1.671,1.6711,1.6707,1.6707,136300000.0
2007-01-26 18:02:00,1.6706,1.6709,1.6705,1.6705,136300000.0
2007-01-26 18:03:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2007-01-26 18:04:00,1.6703,1.6706,1.6703,1.6704,136300000.0
2007-01-26 18:05:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2007-01-26 18:06:00,1.6704,1.6705,1.6702,1.6704,136300000.0
2007-01-26 18:07:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2007-01-26 18:08:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2007-01-26 18:09:00,1.6706,1.6706,1.6695,1.6696,136300000.0
2007-01-26 18:10:00,1.6695,1.6701,1.6695,1.6696,136300000.0
2007-01-26 18:11:00,1.6697,1.6701,1.6696,1.6698,136300000.0
2007-01-26 18:12:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2007-01-26 18:13:00,1.6697,1.6701,1.6696,1.6697,136300000.0
2007-01-26 18:14:00,1.6699,1.6701,1.6697,1.6697,136300000.0
2007-01-26 18:15:00,1.6698,1.6698,1.6691,1.6691,136300000.0
2007-01-26 18:16:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-01-26 18:17:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-26 18:18:00,1.6696,1.6698,1.6693,1.6693,136300000.0
2007-01-26 18:19:00,1.6695,1.6696,1.6692,1.6696,136300000.0
2007-01-26 18:20:00,1.6694,1.6697,1.6688,1.6697,136300000.0
2007-01-26 18:21:00,1.67,1.67,1.6692,1.6692,136300000.0
2007-01-26 18:22:00,1.6691,1.6692,1.6684,1.6692,136300000.0
2007-01-26 18:23:00,1.6691,1.6691,1.6685,1.6685,136300000.0
2007-01-26 18:24:00,1.6687,1.6692,1.6685,1.6692,136300000.0
2007-01-26 18:25:00,1.669,1.6695,1.669,1.6691,136300000.0
2007-01-26 18:26:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2007-01-26 18:27:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-01-26 18:28:00,1.6691,1.6694,1.669,1.669,136300000.0
2007-01-26 18:29:00,1.6689,1.6691,1.6686,1.6689,136300000.0
2007-01-26 18:30:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-26 18:32:00,1.6688,1.6689,1.6683,1.6683,136300000.0
2007-01-26 18:33:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-26 18:34:00,1.668,1.6687,1.668,1.6686,136300000.0
2007-01-26 18:36:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-01-26 18:37:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2007-01-26 18:38:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2007-01-26 18:39:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2007-01-26 18:40:00,1.6683,1.669,1.6683,1.6688,136300000.0
2007-01-26 18:41:00,1.6686,1.6692,1.6686,1.6692,136300000.0
2007-01-26 18:42:00,1.669,1.6692,1.6689,1.669,136300000.0
2007-01-26 18:43:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-26 18:44:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2007-01-26 18:45:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-01-26 18:46:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-26 18:47:00,1.6692,1.6692,1.6687,1.6689,136300000.0
2007-01-26 18:48:00,1.669,1.6693,1.669,1.669,136300000.0
2007-01-26 18:50:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-01-26 18:51:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-01-26 18:52:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-26 18:53:00,1.669,1.669,1.6688,1.669,136300000.0
2007-01-26 18:55:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-01-26 18:56:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2007-01-26 18:57:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-01-26 18:58:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-26 18:59:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2007-01-26 19:00:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-01-26 19:01:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2007-01-26 19:02:00,1.6689,1.6692,1.6688,1.6689,136300000.0
2007-01-26 19:03:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-01-26 19:04:00,1.6687,1.6691,1.6686,1.6691,136300000.0
2007-01-26 19:05:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2007-01-26 19:06:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-01-26 19:07:00,1.669,1.6692,1.669,1.6691,136300000.0
2007-01-26 19:08:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2007-01-26 19:09:00,1.6694,1.6698,1.6692,1.6697,136300000.0
2007-01-26 19:10:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2007-01-26 19:11:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2007-01-26 19:12:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-01-26 19:13:00,1.67,1.6702,1.67,1.67,136300000.0
2007-01-26 19:14:00,1.6698,1.6702,1.6698,1.6701,136300000.0
2007-01-26 19:15:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-01-26 19:16:00,1.67,1.67,1.67,1.67,136300000.0
2007-01-26 19:17:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-01-26 19:18:00,1.6698,1.67,1.6697,1.67,136300000.0
2007-01-26 19:21:00,1.6699,1.67,1.6699,1.67,136300000.0
2007-01-26 19:23:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2007-01-26 19:24:00,1.6701,1.6702,1.6698,1.67,136300000.0
2007-01-26 19:25:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-01-26 19:26:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-01-26 19:27:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-01-26 19:29:00,1.6701,1.6703,1.6699,1.6701,136300000.0
2007-01-26 19:30:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2007-01-26 19:31:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2007-01-26 19:32:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-01-26 19:33:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-01-26 19:34:00,1.67,1.6702,1.67,1.67,136300000.0
2007-01-26 19:35:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-01-26 19:41:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-01-26 19:42:00,1.6699,1.67,1.6694,1.6699,136300000.0
2007-01-26 19:43:00,1.67,1.67,1.6699,1.67,136300000.0
2007-01-26 19:44:00,1.6699,1.6701,1.6696,1.67,136300000.0
2007-01-26 19:45:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-01-26 19:46:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-01-26 19:47:00,1.6702,1.6703,1.6697,1.67,136300000.0
2007-01-26 19:48:00,1.6702,1.6702,1.6698,1.6702,136300000.0
2007-01-26 19:50:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-01-26 19:51:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-01-26 19:52:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-01-26 19:53:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-01-26 19:54:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-01-26 19:55:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2007-01-26 19:56:00,1.6702,1.6703,1.67,1.6702,136300000.0
2007-01-26 19:59:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-01-26 20:00:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2007-01-26 20:01:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2007-01-26 20:02:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2007-01-26 20:03:00,1.6705,1.6706,1.6698,1.6699,136300000.0
2007-01-26 20:04:00,1.67,1.6702,1.6699,1.6699,136300000.0
2007-01-26 20:05:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-26 20:07:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2007-01-26 20:08:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2007-01-26 20:09:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2007-01-26 20:10:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-01-26 20:11:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-26 20:12:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2007-01-26 20:13:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2007-01-26 20:14:00,1.6693,1.6693,1.6688,1.6689,136300000.0
2007-01-26 20:15:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-01-26 20:16:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-01-26 20:17:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-01-26 20:18:00,1.669,1.669,1.6687,1.669,136300000.0
2007-01-26 20:19:00,1.6692,1.67,1.669,1.67,136300000.0
2007-01-26 20:20:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-01-26 20:21:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-01-26 20:22:00,1.67,1.67,1.67,1.67,136300000.0
2007-01-26 20:24:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-01-26 20:25:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-01-26 20:28:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-26 20:31:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2007-01-26 20:32:00,1.6697,1.6699,1.6696,1.6696,136300000.0
2007-01-26 20:33:00,1.6695,1.6696,1.6693,1.6694,136300000.0
2007-01-26 20:34:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-01-26 20:35:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-01-26 20:36:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-26 20:37:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-26 20:38:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-26 20:39:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-26 20:40:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-01-26 20:41:00,1.6701,1.6701,1.6697,1.6699,136300000.0
2007-01-26 20:42:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2007-01-26 20:43:00,1.6699,1.6701,1.6697,1.6697,136300000.0
2007-01-26 20:45:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-01-26 20:46:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2007-01-26 20:47:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-01-26 20:48:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-26 20:49:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2007-01-26 20:50:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-01-26 20:51:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-01-26 20:53:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-01-26 20:55:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-01-26 20:56:00,1.67,1.6707,1.67,1.6707,136300000.0
2007-01-26 20:57:00,1.6706,1.6706,1.6703,1.6706,136300000.0
2007-01-26 20:58:00,1.6703,1.6703,1.6696,1.6696,136300000.0
2007-01-26 20:59:00,1.6698,1.6698,1.6694,1.6696,136300000.0
2007-01-26 21:00:00,1.6694,1.6698,1.6691,1.6697,136300000.0
2007-01-26 21:01:00,1.6699,1.67,1.6698,1.67,136300000.0
2007-01-26 21:02:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-01-26 21:03:00,1.6699,1.67,1.6698,1.67,136300000.0
2007-01-26 21:05:00,1.6699,1.67,1.6699,1.67,136300000.0
2007-01-26 21:06:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-01-26 21:07:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2007-01-26 21:08:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-01-26 21:09:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2007-01-26 21:10:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2007-01-26 21:11:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-01-26 21:12:00,1.6693,1.6696,1.6691,1.6693,136300000.0
2007-01-26 21:13:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-01-26 21:14:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2007-01-26 21:15:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2007-01-26 21:16:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2007-01-26 21:17:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-01-26 21:19:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-01-26 21:20:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-01-26 21:21:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2007-01-26 21:22:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2007-01-26 21:23:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-01-26 21:24:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2007-01-26 21:25:00,1.6696,1.6697,1.6693,1.6697,136300000.0
2007-01-26 21:26:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2007-01-26 21:27:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-01-26 21:29:00,1.6692,1.6696,1.6692,1.6695,136300000.0
2007-01-26 21:30:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-26 21:32:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-01-26 21:33:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-01-26 21:34:00,1.669,1.6691,1.6689,1.6689,136300000.0
2007-01-26 21:35:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-26 21:36:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-01-26 21:37:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-26 21:38:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-01-26 21:39:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-26 21:40:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2007-01-26 21:41:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-01-26 21:42:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2007-01-26 21:43:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-26 21:44:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-26 21:45:00,1.669,1.6691,1.669,1.669,136300000.0
2007-01-26 21:47:00,1.6689,1.6693,1.6689,1.669,136300000.0
2007-01-26 21:48:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-01-26 21:49:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-26 21:52:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-26 21:53:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2007-01-26 21:54:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-26 21:55:00,1.669,1.6691,1.669,1.669,136300000.0
2007-01-26 21:56:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2007-01-26 21:58:00,1.6695,1.6696,1.6692,1.6692,136300000.0
2007-01-26 21:59:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-01-26 22:00:00,1.6692,1.6696,1.6692,1.6695,136300000.0
2007-01-26 22:01:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-01-26 22:03:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-01-26 22:04:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2007-01-26 22:06:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2007-01-26 22:07:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2007-01-26 22:08:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-01-26 22:10:00,1.6696,1.6696,1.6691,1.6692,136300000.0
2007-01-26 22:11:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2007-01-26 22:12:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-01-26 22:13:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2007-01-26 22:14:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-01-26 22:15:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-26 22:16:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-26 22:19:00,1.6689,1.669,1.6687,1.6689,136300000.0
2007-01-26 22:20:00,1.669,1.6691,1.6686,1.669,136300000.0
2007-01-26 22:21:00,1.6691,1.6691,1.6684,1.6689,136300000.0
2007-01-26 22:22:00,1.6686,1.6691,1.6686,1.6691,136300000.0
2007-01-26 22:23:00,1.6692,1.6692,1.6689,1.6691,136300000.0
2007-01-26 22:24:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-01-26 22:25:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2007-01-26 22:26:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-26 22:27:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2007-01-26 22:28:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2007-01-26 22:31:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2007-01-26 22:32:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2007-01-26 22:34:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2007-01-26 22:35:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-26 22:36:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-01-26 22:37:00,1.6691,1.6691,1.6689,1.669,136300000.0
2007-01-26 22:38:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-01-26 22:40:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-26 22:42:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-26 22:43:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-01-26 22:44:00,1.669,1.6691,1.6687,1.6689,136300000.0
2007-01-26 22:45:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2007-01-26 22:46:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-01-26 22:47:00,1.6689,1.6693,1.6687,1.6693,136300000.0
2007-01-26 22:48:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-26 22:49:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-01-26 22:50:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-26 22:51:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-01-26 22:52:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-01-26 22:53:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-26 22:56:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-26 22:57:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-01-26 22:59:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-01-29 00:00:00,1.6692,1.6695,1.669,1.6693,136300000.0
2007-01-29 00:01:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2007-01-29 00:02:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-01-29 00:04:00,1.6688,1.6688,1.668,1.6684,136300000.0
2007-01-29 00:05:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2007-01-29 00:06:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-29 00:07:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-01-29 00:08:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-29 00:09:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-01-29 00:10:00,1.669,1.6692,1.6688,1.6691,136300000.0
2007-01-29 00:14:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2007-01-29 00:15:00,1.6688,1.6691,1.6688,1.6689,136300000.0
2007-01-29 00:17:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-01-29 00:19:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-01-29 00:20:00,1.6691,1.6691,1.6689,1.669,136300000.0
2007-01-29 00:21:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-01-29 00:22:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-01-29 00:23:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-29 00:24:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-29 00:25:00,1.6688,1.669,1.6688,1.6689,136300000.0
2007-01-29 00:26:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-29 00:27:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-29 00:28:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-01-29 00:32:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-01-29 00:33:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-01-29 00:34:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-01-29 00:35:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-29 00:36:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-01-29 00:37:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-29 00:39:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2007-01-29 00:40:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2007-01-29 00:41:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-01-29 00:43:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-01-29 00:45:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2007-01-29 00:46:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-01-29 00:47:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-01-29 00:48:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2007-01-29 00:49:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-01-29 00:50:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2007-01-29 00:51:00,1.669,1.669,1.6688,1.669,136300000.0
2007-01-29 00:52:00,1.6689,1.6692,1.6686,1.6692,136300000.0
2007-01-29 00:53:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-01-29 00:54:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-01-29 00:55:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-29 00:57:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-01-29 00:58:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-01-29 00:59:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-29 01:00:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-01-29 01:01:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-01-29 01:02:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2007-01-29 01:03:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-01-29 01:04:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-29 01:05:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-01-29 01:06:00,1.6687,1.6687,1.6682,1.6685,136300000.0
2007-01-29 01:07:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2007-01-29 01:08:00,1.6682,1.6684,1.6675,1.6681,136300000.0
2007-01-29 01:09:00,1.6682,1.6684,1.6681,1.6682,136300000.0
2007-01-29 01:10:00,1.6683,1.6686,1.6683,1.6685,136300000.0
2007-01-29 01:11:00,1.6684,1.6686,1.6682,1.6684,136300000.0
2007-01-29 01:12:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-01-29 01:13:00,1.6684,1.6685,1.668,1.6682,136300000.0
2007-01-29 01:14:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2007-01-29 01:15:00,1.6687,1.6688,1.6685,1.6687,136300000.0
2007-01-29 01:16:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2007-01-29 01:17:00,1.6684,1.6687,1.6682,1.6685,136300000.0
2007-01-29 01:18:00,1.6687,1.6687,1.6683,1.6683,136300000.0
2007-01-29 01:19:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-01-29 01:20:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-01-29 01:21:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2007-01-29 01:22:00,1.6688,1.6691,1.6685,1.6691,136300000.0
2007-01-29 01:23:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2007-01-29 01:24:00,1.6688,1.6692,1.6688,1.6691,136300000.0
2007-01-29 01:25:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2007-01-29 01:26:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-01-29 01:27:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-01-29 01:28:00,1.669,1.6691,1.6688,1.6688,136300000.0
2007-01-29 01:29:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-01-29 01:30:00,1.6689,1.669,1.6689,1.6689,136300000.0
2007-01-29 01:31:00,1.6688,1.6691,1.6688,1.6688,136300000.0
2007-01-29 01:32:00,1.6689,1.6691,1.6687,1.6691,136300000.0
2007-01-29 01:33:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-29 01:34:00,1.6691,1.6692,1.669,1.669,136300000.0
2007-01-29 01:35:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2007-01-29 01:36:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-01-29 01:37:00,1.6694,1.6694,1.6689,1.6692,136300000.0
2007-01-29 01:38:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2007-01-29 01:39:00,1.669,1.6692,1.6688,1.6691,136300000.0
2007-01-29 01:40:00,1.6689,1.6691,1.6688,1.6688,136300000.0
2007-01-29 01:41:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-01-29 01:42:00,1.6688,1.6689,1.6685,1.6688,136300000.0
2007-01-29 01:43:00,1.6689,1.6689,1.6687,1.6688,136300000.0
2007-01-29 01:44:00,1.6687,1.669,1.6687,1.6687,136300000.0
2007-01-29 01:45:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-01-29 01:46:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2007-01-29 01:47:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2007-01-29 01:50:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2007-01-29 01:52:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-01-29 01:53:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-29 01:54:00,1.6687,1.6688,1.6682,1.6687,136300000.0
2007-01-29 01:55:00,1.6688,1.6688,1.6683,1.6683,136300000.0
2007-01-29 01:56:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2007-01-29 01:57:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2007-01-29 01:58:00,1.6687,1.6688,1.6685,1.6688,136300000.0
2007-01-29 01:59:00,1.6687,1.6688,1.6685,1.6688,136300000.0
2007-01-29 02:00:00,1.6691,1.6691,1.6688,1.6691,136300000.0
2007-01-29 02:01:00,1.6689,1.6693,1.6689,1.6691,136300000.0
2007-01-29 02:02:00,1.6689,1.6693,1.6689,1.6691,136300000.0
2007-01-29 02:03:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2007-01-29 02:04:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2007-01-29 02:05:00,1.6695,1.6695,1.6691,1.6695,136300000.0
2007-01-29 02:06:00,1.6693,1.6695,1.6692,1.6695,136300000.0
2007-01-29 02:08:00,1.6697,1.6703,1.6697,1.6701,136300000.0
2007-01-29 02:09:00,1.67,1.6701,1.6698,1.6698,136300000.0
2007-01-29 02:10:00,1.67,1.6701,1.6698,1.6701,136300000.0
2007-01-29 02:11:00,1.6699,1.6699,1.6694,1.6695,136300000.0
2007-01-29 02:12:00,1.6696,1.6698,1.6695,1.6697,136300000.0
2007-01-29 02:13:00,1.67,1.67,1.6697,1.6697,136300000.0
2007-01-29 02:14:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2007-01-29 02:15:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-01-29 02:16:00,1.67,1.67,1.67,1.67,136300000.0
2007-01-29 02:17:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2007-01-29 02:18:00,1.6699,1.6704,1.6697,1.6704,136300000.0
2007-01-29 02:19:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-01-29 02:20:00,1.6703,1.6703,1.6698,1.6701,136300000.0
2007-01-29 02:21:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-01-29 02:22:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2007-01-29 02:23:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-01-29 02:24:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-01-29 02:26:00,1.6698,1.6701,1.6697,1.6698,136300000.0
2007-01-29 02:27:00,1.67,1.6701,1.67,1.67,136300000.0
2007-01-29 02:28:00,1.6701,1.6701,1.6698,1.6701,136300000.0
2007-01-29 02:29:00,1.67,1.6701,1.67,1.6701,136300000.0
2007-01-29 02:30:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-01-29 02:31:00,1.67,1.6701,1.6698,1.67,136300000.0
2007-01-29 02:32:00,1.6698,1.67,1.6697,1.6698,136300000.0
2007-01-29 02:33:00,1.67,1.67,1.6694,1.6694,136300000.0
2007-01-29 02:34:00,1.6692,1.6698,1.6692,1.6698,136300000.0
2007-01-29 02:35:00,1.6697,1.6698,1.6694,1.6698,136300000.0
2007-01-29 02:36:00,1.6697,1.6698,1.6694,1.6696,136300000.0
2007-01-29 02:37:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2007-01-29 02:40:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-01-29 02:43:00,1.6697,1.67,1.6697,1.6697,136300000.0
2007-01-29 02:44:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2007-01-29 02:45:00,1.6697,1.6701,1.6697,1.6699,136300000.0
2007-01-29 02:46:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-01-29 02:47:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-01-29 02:48:00,1.6698,1.6699,1.6697,1.6698,136300000.0
2007-01-29 02:49:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-01-29 02:50:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-01-29 02:51:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2007-01-29 02:52:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2007-01-29 02:53:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-01-29 02:54:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-01-29 02:55:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-01-29 02:56:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-29 02:57:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2007-01-29 02:58:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2007-01-29 02:59:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2007-01-29 03:00:00,1.669,1.6694,1.669,1.6693,136300000.0
2007-01-29 03:01:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-01-29 03:02:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-29 03:03:00,1.6693,1.6696,1.6693,1.6695,136300000.0
2007-01-29 03:04:00,1.6694,1.6694,1.6691,1.6693,136300000.0
2007-01-29 03:05:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2007-01-29 03:07:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2007-01-29 03:09:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2007-01-29 03:10:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-01-29 03:12:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-01-29 03:13:00,1.6692,1.6695,1.6692,1.6693,136300000.0
2007-01-29 03:15:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2007-01-29 03:16:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-01-29 03:18:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-01-29 03:19:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-29 03:21:00,1.669,1.6692,1.669,1.669,136300000.0
2007-01-29 03:22:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-01-29 03:23:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-01-29 03:24:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-01-29 03:25:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-29 03:26:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2007-01-29 03:27:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-01-29 03:28:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2007-01-29 03:29:00,1.6694,1.6694,1.669,1.669,136300000.0
2007-01-29 03:31:00,1.6689,1.669,1.6687,1.6688,136300000.0
2007-01-29 03:33:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2007-01-29 03:35:00,1.669,1.669,1.6685,1.6685,136300000.0
2007-01-29 03:36:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2007-01-29 03:38:00,1.6686,1.6692,1.6686,1.6689,136300000.0
2007-01-29 03:39:00,1.669,1.669,1.6686,1.669,136300000.0
2007-01-29 03:40:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-01-29 03:41:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-29 03:43:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-29 03:44:00,1.6689,1.669,1.6688,1.6689,136300000.0
2007-01-29 03:45:00,1.669,1.669,1.6685,1.6686,136300000.0
2007-01-29 03:46:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-01-29 03:47:00,1.6689,1.6689,1.6682,1.6684,136300000.0
2007-01-29 03:48:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-01-29 03:49:00,1.6684,1.6685,1.6682,1.6684,136300000.0
2007-01-29 03:50:00,1.6685,1.6686,1.6682,1.6685,136300000.0
2007-01-29 03:51:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2007-01-29 03:52:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2007-01-29 03:53:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2007-01-29 03:54:00,1.668,1.668,1.6676,1.6678,136300000.0
2007-01-29 03:55:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2007-01-29 03:56:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-01-29 03:57:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-29 03:58:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-29 03:59:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-29 04:00:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2007-01-29 04:01:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2007-01-29 04:02:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-01-29 04:03:00,1.6683,1.6683,1.6679,1.6681,136300000.0
2007-01-29 04:04:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-01-29 04:05:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-29 04:06:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2007-01-29 04:08:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2007-01-29 04:09:00,1.6679,1.6681,1.6679,1.668,136300000.0
2007-01-29 04:10:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-29 04:11:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2007-01-29 04:12:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-29 04:13:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-01-29 04:14:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-29 04:15:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-29 04:16:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-01-29 04:18:00,1.6678,1.668,1.6677,1.668,136300000.0
2007-01-29 04:19:00,1.6678,1.6682,1.6678,1.668,136300000.0
2007-01-29 04:20:00,1.6682,1.6687,1.6682,1.6685,136300000.0
2007-01-29 04:21:00,1.6687,1.6687,1.6684,1.6685,136300000.0
2007-01-29 04:22:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2007-01-29 04:23:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-01-29 04:24:00,1.6683,1.6685,1.6681,1.6681,136300000.0
2007-01-29 04:25:00,1.6678,1.668,1.6678,1.6678,136300000.0
2007-01-29 04:26:00,1.6679,1.6681,1.6678,1.6679,136300000.0
2007-01-29 04:27:00,1.6681,1.6681,1.6678,1.6681,136300000.0
2007-01-29 04:28:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2007-01-29 04:29:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-01-29 04:30:00,1.6677,1.6679,1.6676,1.6676,136300000.0
2007-01-29 04:31:00,1.6677,1.6682,1.6676,1.668,136300000.0
2007-01-29 04:32:00,1.6679,1.6682,1.6678,1.6678,136300000.0
2007-01-29 04:33:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2007-01-29 04:36:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-01-29 04:37:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-01-29 04:39:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-01-29 04:40:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2007-01-29 04:41:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-01-29 04:42:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2007-01-29 04:43:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-29 04:44:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-01-29 04:45:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-01-29 04:46:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2007-01-29 04:48:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-29 04:51:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-01-29 04:52:00,1.6679,1.6682,1.6679,1.6679,136300000.0
2007-01-29 04:53:00,1.6678,1.6679,1.6676,1.6679,136300000.0
2007-01-29 04:54:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2007-01-29 04:56:00,1.668,1.668,1.668,1.668,136300000.0
2007-01-29 04:58:00,1.6678,1.6682,1.6678,1.6682,136300000.0
2007-01-29 04:59:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2007-01-29 05:00:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-01-29 05:01:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2007-01-29 05:02:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2007-01-29 05:03:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2007-01-29 05:05:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-29 05:07:00,1.6679,1.6682,1.6679,1.6679,136300000.0
2007-01-29 05:08:00,1.6678,1.6683,1.6676,1.6681,136300000.0
2007-01-29 05:09:00,1.6683,1.6683,1.6679,1.6681,136300000.0
2007-01-29 05:10:00,1.6682,1.6684,1.668,1.6681,136300000.0
2007-01-29 05:11:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-01-29 05:12:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-01-29 05:13:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-01-29 05:14:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2007-01-29 05:15:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-29 05:16:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2007-01-29 05:17:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2007-01-29 05:19:00,1.6682,1.6682,1.6679,1.6681,136300000.0
2007-01-29 05:20:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-29 05:21:00,1.6679,1.6681,1.6678,1.6678,136300000.0
2007-01-29 05:22:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2007-01-29 05:23:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-01-29 05:26:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-01-29 05:27:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-01-29 05:28:00,1.6673,1.6673,1.6666,1.6671,136300000.0
2007-01-29 05:29:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-01-29 05:30:00,1.6673,1.6673,1.6669,1.6669,136300000.0
2007-01-29 05:31:00,1.6672,1.6672,1.667,1.667,136300000.0
2007-01-29 05:32:00,1.6672,1.6672,1.667,1.667,136300000.0
2007-01-29 05:33:00,1.6672,1.6672,1.667,1.6672,136300000.0
2007-01-29 05:34:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-01-29 05:36:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-29 05:37:00,1.6671,1.6672,1.667,1.6672,136300000.0
2007-01-29 05:38:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-01-29 05:39:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2007-01-29 05:40:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-01-29 05:42:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-01-29 05:43:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-29 05:44:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-29 05:45:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-01-29 05:46:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-29 05:47:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-01-29 05:48:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-29 05:49:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-01-29 05:51:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-01-29 05:52:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-01-29 05:53:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-01-29 05:54:00,1.6669,1.6669,1.6664,1.6668,136300000.0
2007-01-29 05:55:00,1.6666,1.6669,1.6665,1.6667,136300000.0
2007-01-29 05:57:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-01-29 05:58:00,1.6668,1.667,1.6666,1.6666,136300000.0
2007-01-29 05:59:00,1.6667,1.6669,1.6666,1.6668,136300000.0
2007-01-29 06:00:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-01-29 06:01:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-01-29 06:02:00,1.6669,1.667,1.6666,1.6666,136300000.0
2007-01-29 06:06:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2007-01-29 06:07:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2007-01-29 06:09:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-01-29 06:10:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2007-01-29 06:11:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-01-29 06:12:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2007-01-29 06:13:00,1.667,1.6672,1.6669,1.6671,136300000.0
2007-01-29 06:14:00,1.667,1.6671,1.6668,1.6669,136300000.0
2007-01-29 06:15:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-01-29 06:16:00,1.667,1.6671,1.6668,1.667,136300000.0
2007-01-29 06:17:00,1.6669,1.667,1.6669,1.6669,136300000.0
2007-01-29 06:18:00,1.6667,1.6669,1.6663,1.6666,136300000.0
2007-01-29 06:19:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-01-29 06:20:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-01-29 06:21:00,1.6661,1.6666,1.6661,1.6666,136300000.0
2007-01-29 06:23:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-01-29 06:24:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-01-29 06:25:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-29 06:26:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-01-29 06:27:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-01-29 06:28:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-01-29 06:29:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2007-01-29 06:30:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-01-29 06:33:00,1.6663,1.6666,1.6662,1.6662,136300000.0
2007-01-29 06:34:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2007-01-29 06:36:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-01-29 06:37:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-01-29 06:38:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-29 06:39:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-01-29 06:40:00,1.666,1.6663,1.666,1.6663,136300000.0
2007-01-29 06:41:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-01-29 06:42:00,1.6663,1.6666,1.6662,1.6662,136300000.0
2007-01-29 06:43:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2007-01-29 06:44:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-01-29 06:45:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-01-29 06:49:00,1.666,1.666,1.6659,1.666,136300000.0
2007-01-29 06:50:00,1.6659,1.666,1.6657,1.666,136300000.0
2007-01-29 06:51:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-01-29 06:52:00,1.6663,1.6663,1.666,1.6662,136300000.0
2007-01-29 06:53:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-29 06:54:00,1.6662,1.6662,1.6659,1.6659,136300000.0
2007-01-29 06:56:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-01-29 06:57:00,1.6666,1.6668,1.666,1.666,136300000.0
2007-01-29 06:58:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-01-29 06:59:00,1.6664,1.6667,1.6663,1.6665,136300000.0
2007-01-29 07:00:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-01-29 07:01:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-29 07:02:00,1.6669,1.667,1.6668,1.6668,136300000.0
2007-01-29 07:03:00,1.667,1.6673,1.667,1.6673,136300000.0
2007-01-29 07:04:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2007-01-29 07:05:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-29 07:06:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-01-29 07:07:00,1.667,1.667,1.6666,1.6666,136300000.0
2007-01-29 07:09:00,1.6667,1.667,1.6666,1.667,136300000.0
2007-01-29 07:10:00,1.6671,1.6672,1.667,1.667,136300000.0
2007-01-29 07:11:00,1.6672,1.6673,1.667,1.667,136300000.0
2007-01-29 07:12:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2007-01-29 07:13:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-29 07:14:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-29 07:15:00,1.667,1.667,1.667,1.667,136300000.0
2007-01-29 07:18:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-01-29 07:19:00,1.6667,1.667,1.6667,1.6667,136300000.0
2007-01-29 07:20:00,1.6672,1.6672,1.667,1.667,136300000.0
2007-01-29 07:21:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-01-29 07:22:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-01-29 07:23:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-01-29 07:24:00,1.6667,1.667,1.6666,1.667,136300000.0
2007-01-29 07:27:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-01-29 07:28:00,1.6669,1.667,1.6669,1.6669,136300000.0
2007-01-29 07:29:00,1.6668,1.6668,1.6664,1.6666,136300000.0
2007-01-29 07:30:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-01-29 07:31:00,1.6667,1.6667,1.6664,1.6666,136300000.0
2007-01-29 07:32:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2007-01-29 07:33:00,1.6669,1.6669,1.6666,1.6667,136300000.0
2007-01-29 07:36:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-01-29 07:37:00,1.667,1.667,1.6668,1.667,136300000.0
2007-01-29 07:38:00,1.6672,1.6672,1.667,1.6672,136300000.0
2007-01-29 07:39:00,1.667,1.667,1.6668,1.667,136300000.0
2007-01-29 07:40:00,1.6668,1.667,1.6667,1.6667,136300000.0
2007-01-29 07:41:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2007-01-29 07:42:00,1.6667,1.667,1.6666,1.667,136300000.0
2007-01-29 07:43:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2007-01-29 07:44:00,1.6665,1.667,1.6665,1.667,136300000.0
2007-01-29 07:45:00,1.6667,1.667,1.6665,1.6665,136300000.0
2007-01-29 07:46:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-29 07:47:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-01-29 07:48:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-29 07:49:00,1.6661,1.6664,1.666,1.666,136300000.0
2007-01-29 07:50:00,1.6663,1.6663,1.666,1.6663,136300000.0
2007-01-29 07:51:00,1.666,1.666,1.666,1.666,136300000.0
2007-01-29 07:52:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-01-29 07:53:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-01-29 07:54:00,1.666,1.6662,1.666,1.666,136300000.0
2007-01-29 07:55:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-01-29 07:56:00,1.6663,1.6663,1.666,1.666,136300000.0
2007-01-29 07:57:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-01-29 07:58:00,1.6661,1.6666,1.6661,1.6666,136300000.0
2007-01-29 07:59:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2007-01-29 08:00:00,1.6666,1.6669,1.6664,1.6666,136300000.0
2007-01-29 08:01:00,1.6667,1.6673,1.6667,1.6673,136300000.0
2007-01-29 08:02:00,1.667,1.6672,1.6668,1.667,136300000.0
2007-01-29 08:03:00,1.6668,1.6672,1.6668,1.6672,136300000.0
2007-01-29 08:04:00,1.667,1.6673,1.6667,1.667,136300000.0
2007-01-29 08:05:00,1.6672,1.6674,1.667,1.6673,136300000.0
2007-01-29 08:06:00,1.6672,1.6672,1.667,1.6672,136300000.0
2007-01-29 08:07:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-29 08:08:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-01-29 08:09:00,1.6671,1.6672,1.6668,1.667,136300000.0
2007-01-29 08:10:00,1.6669,1.667,1.6666,1.6666,136300000.0
2007-01-29 08:11:00,1.6668,1.6673,1.6666,1.667,136300000.0
2007-01-29 08:12:00,1.6671,1.6675,1.6669,1.6673,136300000.0
2007-01-29 08:13:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-01-29 08:14:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2007-01-29 08:15:00,1.6673,1.6673,1.6671,1.6672,136300000.0
2007-01-29 08:16:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-01-29 08:17:00,1.6673,1.6673,1.6669,1.6671,136300000.0
2007-01-29 08:18:00,1.6669,1.6676,1.6669,1.6675,136300000.0
2007-01-29 08:19:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2007-01-29 08:20:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2007-01-29 08:21:00,1.6675,1.6676,1.6672,1.6674,136300000.0
2007-01-29 08:22:00,1.6676,1.6678,1.6674,1.6675,136300000.0
2007-01-29 08:23:00,1.6676,1.6677,1.667,1.6675,136300000.0
2007-01-29 08:25:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2007-01-29 08:26:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-01-29 08:27:00,1.6676,1.6678,1.6675,1.6676,136300000.0
2007-01-29 08:28:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-01-29 08:29:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2007-01-29 08:30:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2007-01-29 08:31:00,1.6676,1.6679,1.6674,1.6676,136300000.0
2007-01-29 08:32:00,1.6675,1.6679,1.6675,1.6678,136300000.0
2007-01-29 08:33:00,1.6679,1.6684,1.6678,1.6681,136300000.0
2007-01-29 08:34:00,1.6679,1.6683,1.6679,1.6681,136300000.0
2007-01-29 08:35:00,1.6682,1.6682,1.668,1.6681,136300000.0
2007-01-29 08:36:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2007-01-29 08:37:00,1.6678,1.6682,1.6676,1.6681,136300000.0
2007-01-29 08:38:00,1.6679,1.6683,1.6679,1.6682,136300000.0
2007-01-29 08:39:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2007-01-29 08:40:00,1.668,1.6682,1.6679,1.6681,136300000.0
2007-01-29 08:41:00,1.6679,1.6681,1.6677,1.6678,136300000.0
2007-01-29 08:42:00,1.6677,1.668,1.6676,1.668,136300000.0
2007-01-29 08:43:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2007-01-29 08:44:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-01-29 08:45:00,1.6682,1.6686,1.6682,1.6684,136300000.0
2007-01-29 08:46:00,1.6686,1.6688,1.6681,1.6684,136300000.0
2007-01-29 08:47:00,1.6685,1.6685,1.6679,1.6684,136300000.0
2007-01-29 08:48:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2007-01-29 08:49:00,1.6683,1.6687,1.6681,1.6684,136300000.0
2007-01-29 08:50:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2007-01-29 08:51:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2007-01-29 08:52:00,1.6684,1.6689,1.6682,1.6688,136300000.0
2007-01-29 08:53:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-01-29 08:54:00,1.6688,1.6692,1.6687,1.6689,136300000.0
2007-01-29 08:55:00,1.669,1.6695,1.6688,1.6695,136300000.0
2007-01-29 08:56:00,1.6694,1.6696,1.6692,1.6695,136300000.0
2007-01-29 08:57:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2007-01-29 08:58:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2007-01-29 08:59:00,1.6696,1.6701,1.6692,1.67,136300000.0
2007-01-29 09:00:00,1.6699,1.67,1.6697,1.67,136300000.0
2007-01-29 09:01:00,1.6698,1.67,1.6694,1.6694,136300000.0
2007-01-29 09:02:00,1.6695,1.6698,1.6695,1.6696,136300000.0
2007-01-29 09:03:00,1.6697,1.6699,1.6695,1.6698,136300000.0
2007-01-29 09:04:00,1.6701,1.6701,1.6698,1.6701,136300000.0
2007-01-29 09:05:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2007-01-29 09:06:00,1.67,1.6704,1.6698,1.67,136300000.0
2007-01-29 09:07:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-01-29 09:08:00,1.6703,1.6703,1.6698,1.67,136300000.0
2007-01-29 09:09:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-01-29 09:10:00,1.67,1.6704,1.67,1.6704,136300000.0
2007-01-29 09:11:00,1.6703,1.6703,1.6699,1.6701,136300000.0
2007-01-29 09:12:00,1.6698,1.6703,1.6698,1.6703,136300000.0
2007-01-29 09:13:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2007-01-29 09:14:00,1.6701,1.6701,1.6698,1.6701,136300000.0
2007-01-29 09:15:00,1.6703,1.6704,1.6701,1.6702,136300000.0
2007-01-29 09:16:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2007-01-29 09:17:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2007-01-29 09:18:00,1.6698,1.67,1.6697,1.6697,136300000.0
2007-01-29 09:19:00,1.6695,1.6698,1.6694,1.6694,136300000.0
2007-01-29 09:20:00,1.6692,1.6695,1.6689,1.6693,136300000.0
2007-01-29 09:21:00,1.6694,1.6694,1.6689,1.6691,136300000.0
2007-01-29 09:22:00,1.6693,1.6695,1.6692,1.6695,136300000.0
2007-01-29 09:23:00,1.6697,1.6698,1.6694,1.6695,136300000.0
2007-01-29 09:24:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2007-01-29 09:25:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-01-29 09:27:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2007-01-29 09:28:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2007-01-29 09:29:00,1.6698,1.6698,1.6692,1.6692,136300000.0
2007-01-29 09:30:00,1.6694,1.6695,1.6691,1.6695,136300000.0
2007-01-29 09:31:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-01-29 09:32:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-01-29 09:33:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-01-29 09:34:00,1.6698,1.6698,1.6694,1.6698,136300000.0
2007-01-29 09:35:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-01-29 09:36:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-01-29 09:37:00,1.6695,1.6697,1.6694,1.6694,136300000.0
2007-01-29 09:38:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2007-01-29 09:39:00,1.6691,1.6694,1.6691,1.6692,136300000.0
2007-01-29 09:40:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2007-01-29 09:41:00,1.6691,1.6694,1.6691,1.6691,136300000.0
2007-01-29 09:42:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-01-29 09:43:00,1.669,1.6692,1.6688,1.6692,136300000.0
2007-01-29 09:44:00,1.6691,1.6694,1.6688,1.6688,136300000.0
2007-01-29 09:45:00,1.6691,1.6692,1.6688,1.669,136300000.0
2007-01-29 09:46:00,1.6688,1.6692,1.6688,1.6692,136300000.0
2007-01-29 09:47:00,1.6691,1.67,1.6691,1.6696,136300000.0
2007-01-29 09:48:00,1.6698,1.6707,1.6698,1.6706,136300000.0
2007-01-29 09:49:00,1.6707,1.6707,1.6703,1.6704,136300000.0
2007-01-29 09:50:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2007-01-29 09:51:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2007-01-29 09:52:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2007-01-29 09:53:00,1.6706,1.6711,1.6706,1.671,136300000.0
2007-01-29 09:54:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2007-01-29 09:55:00,1.6709,1.6711,1.6707,1.6707,136300000.0
2007-01-29 09:56:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2007-01-29 09:57:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2007-01-29 09:58:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2007-01-29 09:59:00,1.6708,1.6708,1.6702,1.6706,136300000.0
2007-01-29 10:00:00,1.6708,1.671,1.6705,1.6708,136300000.0
2007-01-29 10:02:00,1.671,1.671,1.6706,1.6708,136300000.0
2007-01-29 10:03:00,1.6707,1.671,1.6706,1.671,136300000.0
2007-01-29 10:04:00,1.6708,1.6711,1.6706,1.671,136300000.0
2007-01-29 10:05:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2007-01-29 10:06:00,1.6706,1.6707,1.6703,1.6705,136300000.0
2007-01-29 10:07:00,1.6702,1.6704,1.6699,1.6702,136300000.0
2007-01-29 10:08:00,1.67,1.6702,1.6698,1.67,136300000.0
2007-01-29 10:09:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-01-29 10:10:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-01-29 10:11:00,1.67,1.6705,1.67,1.6705,136300000.0
2007-01-29 10:12:00,1.6703,1.6705,1.6702,1.6703,136300000.0
2007-01-29 10:13:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-01-29 10:14:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-01-29 10:15:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-01-29 10:16:00,1.6704,1.6706,1.6701,1.6706,136300000.0
2007-01-29 10:17:00,1.6708,1.6708,1.6703,1.6705,136300000.0
2007-01-29 10:19:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2007-01-29 10:20:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2007-01-29 10:21:00,1.6705,1.6707,1.6704,1.6705,136300000.0
2007-01-29 10:22:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-01-29 10:23:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-01-29 10:24:00,1.6701,1.6701,1.6696,1.6696,136300000.0
2007-01-29 10:25:00,1.6698,1.6699,1.6695,1.6699,136300000.0
2007-01-29 10:26:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-01-29 10:27:00,1.6698,1.67,1.6698,1.6699,136300000.0
2007-01-29 10:28:00,1.67,1.6701,1.67,1.6701,136300000.0
2007-01-29 10:29:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-01-29 10:30:00,1.6697,1.6699,1.6692,1.6694,136300000.0
2007-01-29 10:31:00,1.6696,1.6696,1.6691,1.6691,136300000.0
2007-01-29 10:32:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2007-01-29 10:34:00,1.6692,1.6692,1.6689,1.6691,136300000.0
2007-01-29 10:35:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-01-29 10:37:00,1.669,1.6691,1.669,1.6691,136300000.0
2007-01-29 10:39:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-29 10:40:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2007-01-29 10:41:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-01-29 10:42:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-01-29 10:43:00,1.6694,1.6694,1.669,1.6694,136300000.0
2007-01-29 10:44:00,1.6695,1.6696,1.6692,1.6695,136300000.0
2007-01-29 10:45:00,1.6696,1.6701,1.6696,1.6698,136300000.0
2007-01-29 10:46:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2007-01-29 10:47:00,1.6697,1.6699,1.6692,1.6699,136300000.0
2007-01-29 10:48:00,1.6698,1.6699,1.6695,1.6695,136300000.0
2007-01-29 10:49:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2007-01-29 10:57:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-29 10:58:00,1.6689,1.6689,1.6687,1.6688,136300000.0
2007-01-29 11:01:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2007-01-29 11:02:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-01-29 11:03:00,1.6689,1.6691,1.6689,1.669,136300000.0
2007-01-29 11:04:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-01-29 11:05:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-01-29 11:06:00,1.669,1.6692,1.669,1.6691,136300000.0
2007-01-29 11:07:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2007-01-29 11:08:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-01-29 11:09:00,1.6691,1.67,1.6691,1.67,136300000.0
2007-01-29 11:10:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2007-01-29 11:11:00,1.6705,1.6705,1.67,1.6702,136300000.0
2007-01-29 11:12:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2007-01-29 11:13:00,1.6702,1.6705,1.6701,1.6702,136300000.0
2007-01-29 11:14:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-01-29 11:15:00,1.6701,1.6703,1.6699,1.6703,136300000.0
2007-01-29 11:16:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2007-01-29 11:17:00,1.6703,1.6704,1.67,1.6701,136300000.0
2007-01-29 11:18:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2007-01-29 11:19:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-01-29 11:20:00,1.67,1.6702,1.67,1.67,136300000.0
2007-01-29 11:22:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-01-29 11:24:00,1.6702,1.6703,1.6701,1.6701,136300000.0
2007-01-29 11:25:00,1.6703,1.6704,1.6701,1.6703,136300000.0
2007-01-29 11:26:00,1.6701,1.6702,1.6698,1.6698,136300000.0
2007-01-29 11:27:00,1.67,1.67,1.6696,1.6699,136300000.0
2007-01-29 11:28:00,1.67,1.6701,1.6697,1.6697,136300000.0
2007-01-29 11:29:00,1.67,1.6701,1.6697,1.6701,136300000.0
2007-01-29 11:30:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-01-29 11:31:00,1.6698,1.6698,1.6695,1.6697,136300000.0
2007-01-29 11:32:00,1.6695,1.6697,1.6691,1.6693,136300000.0
2007-01-29 11:33:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-01-29 11:34:00,1.6692,1.6693,1.6691,1.6691,136300000.0
2007-01-29 11:35:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-01-29 11:36:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2007-01-29 11:37:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2007-01-29 11:38:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-01-29 11:39:00,1.67,1.67,1.67,1.67,136300000.0
2007-01-29 11:41:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-01-29 11:42:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-01-29 11:43:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-01-29 11:45:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2007-01-29 11:47:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-01-29 11:48:00,1.67,1.6702,1.67,1.67,136300000.0
2007-01-29 11:49:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-01-29 11:50:00,1.6697,1.6698,1.6694,1.6697,136300000.0
2007-01-29 11:51:00,1.6696,1.6698,1.6694,1.6697,136300000.0
2007-01-29 11:52:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2007-01-29 11:53:00,1.6697,1.6698,1.6694,1.6695,136300000.0
2007-01-29 11:54:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2007-01-29 11:55:00,1.6695,1.67,1.6695,1.6698,136300000.0
2007-01-29 11:56:00,1.6697,1.67,1.6697,1.67,136300000.0
2007-01-29 11:57:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-01-29 11:59:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-01-29 12:00:00,1.6698,1.6698,1.6693,1.6694,136300000.0
2007-01-29 12:01:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-01-29 12:02:00,1.6693,1.6694,1.6691,1.6693,136300000.0
2007-01-29 12:03:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-01-29 12:04:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-01-29 12:05:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-01-29 12:06:00,1.6689,1.669,1.6688,1.6688,136300000.0
2007-01-29 12:07:00,1.669,1.669,1.669,1.669,136300000.0
2007-01-29 12:08:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-01-29 12:09:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-01-29 12:10:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-01-29 12:11:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2007-01-29 12:12:00,1.6687,1.6691,1.6687,1.6689,136300000.0
2007-01-29 12:13:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-01-29 12:14:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-01-29 12:15:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2007-01-29 12:16:00,1.6696,1.6698,1.6693,1.6693,136300000.0
2007-01-29 12:17:00,1.6696,1.6697,1.6691,1.6695,136300000.0
2007-01-29 12:18:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2007-01-29 12:19:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-01-29 12:20:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2007-01-29 12:21:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-01-29 12:23:00,1.6701,1.6703,1.67,1.67,136300000.0
2007-01-29 12:24:00,1.6701,1.6707,1.67,1.6704,136300000.0
2007-01-29 12:25:00,1.6705,1.6707,1.6704,1.6705,136300000.0
2007-01-29 12:26:00,1.6707,1.6711,1.6707,1.6707,136300000.0
2007-01-29 12:27:00,1.6708,1.6713,1.6708,1.6709,136300000.0
2007-01-29 12:28:00,1.671,1.6712,1.6708,1.6708,136300000.0
2007-01-29 12:29:00,1.671,1.671,1.6708,1.671,136300000.0
2007-01-29 12:30:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2007-01-29 12:31:00,1.671,1.671,1.6707,1.6709,136300000.0
2007-01-29 12:32:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-01-29 12:33:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2007-01-29 12:34:00,1.671,1.671,1.6708,1.6708,136300000.0
2007-01-29 12:37:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2007-01-29 12:38:00,1.6713,1.6713,1.6707,1.6707,136300000.0
2007-01-29 12:39:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-01-29 12:40:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2007-01-29 12:41:00,1.6706,1.6707,1.6704,1.6706,136300000.0
2007-01-29 12:42:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2007-01-29 12:43:00,1.6704,1.6705,1.6702,1.6703,136300000.0
2007-01-29 12:44:00,1.6701,1.6701,1.67,1.6701,136300000.0
2007-01-29 12:45:00,1.6702,1.6703,1.67,1.6701,136300000.0
2007-01-29 12:46:00,1.6702,1.6703,1.6698,1.6698,136300000.0
2007-01-29 12:47:00,1.6699,1.67,1.6694,1.6694,136300000.0
2007-01-29 12:48:00,1.6693,1.6698,1.6693,1.6695,136300000.0
2007-01-29 12:49:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2007-01-29 12:50:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2007-01-29 12:51:00,1.6697,1.6698,1.6694,1.6698,136300000.0
2007-01-29 12:52:00,1.6697,1.6698,1.6695,1.6698,136300000.0
2007-01-29 12:53:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-01-29 12:54:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-01-29 12:55:00,1.6699,1.6703,1.6698,1.6702,136300000.0
2007-01-29 12:56:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2007-01-29 12:57:00,1.6701,1.6704,1.6701,1.6703,136300000.0
2007-01-29 12:58:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2007-01-29 12:59:00,1.6706,1.671,1.6704,1.671,136300000.0
2007-01-29 13:00:00,1.6708,1.6712,1.6706,1.6712,136300000.0
2007-01-29 13:01:00,1.671,1.6713,1.6707,1.671,136300000.0
2007-01-29 13:02:00,1.6711,1.6713,1.6709,1.6711,136300000.0
2007-01-29 13:03:00,1.671,1.6712,1.671,1.6711,136300000.0
2007-01-29 13:04:00,1.671,1.6712,1.671,1.6712,136300000.0
2007-01-29 13:05:00,1.671,1.6712,1.671,1.671,136300000.0
2007-01-29 13:06:00,1.6711,1.6713,1.671,1.6711,136300000.0
2007-01-29 13:07:00,1.671,1.6713,1.671,1.6711,136300000.0
2007-01-29 13:08:00,1.671,1.671,1.6707,1.6707,136300000.0
2007-01-29 13:09:00,1.6708,1.6709,1.6707,1.6708,136300000.0
2007-01-29 13:10:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2007-01-29 13:11:00,1.6708,1.6712,1.6708,1.6712,136300000.0
2007-01-29 13:12:00,1.671,1.6712,1.671,1.671,136300000.0
2007-01-29 13:13:00,1.6712,1.6712,1.671,1.671,136300000.0
2007-01-29 13:14:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2007-01-29 13:15:00,1.671,1.671,1.6709,1.671,136300000.0
2007-01-29 13:16:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2007-01-29 13:18:00,1.671,1.6712,1.671,1.6712,136300000.0
2007-01-29 13:19:00,1.6711,1.6714,1.6711,1.6713,136300000.0
2007-01-29 13:20:00,1.6714,1.6715,1.6712,1.6714,136300000.0
2007-01-29 13:21:00,1.6715,1.6722,1.6715,1.6722,136300000.0
2007-01-29 13:22:00,1.6723,1.6723,1.6717,1.672,136300000.0
2007-01-29 13:23:00,1.6723,1.6723,1.672,1.6723,136300000.0
2007-01-29 13:24:00,1.6722,1.6722,1.672,1.672,136300000.0
2007-01-29 13:25:00,1.6721,1.6723,1.6717,1.6717,136300000.0
2007-01-29 13:26:00,1.6716,1.6719,1.6714,1.6714,136300000.0
2007-01-29 13:27:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2007-01-29 13:28:00,1.6717,1.6717,1.6708,1.671,136300000.0
2007-01-29 13:29:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2007-01-29 13:30:00,1.6713,1.6713,1.6709,1.671,136300000.0
2007-01-29 13:31:00,1.6711,1.6711,1.671,1.671,136300000.0
2007-01-29 13:32:00,1.6709,1.671,1.6709,1.6709,136300000.0
2007-01-29 13:33:00,1.671,1.671,1.6709,1.671,136300000.0
2007-01-29 13:34:00,1.6711,1.6715,1.6711,1.6711,136300000.0
2007-01-29 13:35:00,1.6713,1.6715,1.6711,1.6715,136300000.0
2007-01-29 13:36:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-01-29 13:37:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2007-01-29 13:38:00,1.6714,1.6716,1.6713,1.6716,136300000.0
2007-01-29 13:39:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-01-29 13:40:00,1.6714,1.6717,1.6713,1.6716,136300000.0
2007-01-29 13:41:00,1.6717,1.6719,1.6715,1.6717,136300000.0
2007-01-29 13:42:00,1.6719,1.672,1.6715,1.6718,136300000.0
2007-01-29 13:43:00,1.672,1.6722,1.6716,1.672,136300000.0
2007-01-29 13:44:00,1.6718,1.672,1.6716,1.6717,136300000.0
2007-01-29 13:45:00,1.6719,1.672,1.6717,1.6717,136300000.0
2007-01-29 13:46:00,1.6715,1.672,1.6715,1.6718,136300000.0
2007-01-29 13:47:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-01-29 13:48:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-01-29 13:49:00,1.6715,1.6718,1.6715,1.6716,136300000.0
2007-01-29 13:50:00,1.6715,1.6718,1.6715,1.6716,136300000.0
2007-01-29 13:51:00,1.6718,1.672,1.6717,1.6718,136300000.0
2007-01-29 13:52:00,1.672,1.672,1.6718,1.672,136300000.0
2007-01-29 13:53:00,1.6719,1.672,1.6715,1.6715,136300000.0
2007-01-29 13:54:00,1.6717,1.672,1.6715,1.6718,136300000.0
2007-01-29 13:55:00,1.672,1.672,1.672,1.672,136300000.0
2007-01-29 13:56:00,1.6718,1.672,1.6718,1.6718,136300000.0
2007-01-29 13:57:00,1.672,1.6722,1.6718,1.672,136300000.0
2007-01-29 13:59:00,1.6722,1.6722,1.6716,1.6717,136300000.0
2007-01-29 14:00:00,1.6716,1.672,1.6716,1.672,136300000.0
2007-01-29 14:01:00,1.6721,1.6723,1.672,1.672,136300000.0
2007-01-29 14:02:00,1.6722,1.6726,1.672,1.6726,136300000.0
2007-01-29 14:03:00,1.6725,1.6726,1.6723,1.6723,136300000.0
2007-01-29 14:04:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2007-01-29 14:05:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-01-29 14:06:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2007-01-29 14:07:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2007-01-29 14:08:00,1.6726,1.6726,1.672,1.6723,136300000.0
2007-01-29 14:13:00,1.6724,1.6726,1.6723,1.6724,136300000.0
2007-01-29 14:14:00,1.6726,1.6727,1.6724,1.6727,136300000.0
2007-01-29 14:15:00,1.6729,1.673,1.6723,1.6723,136300000.0
2007-01-29 14:16:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-01-29 14:17:00,1.6723,1.6723,1.672,1.6723,136300000.0
2007-01-29 14:18:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2007-01-29 14:19:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2007-01-29 14:20:00,1.6723,1.6726,1.6723,1.6724,136300000.0
2007-01-29 14:21:00,1.6726,1.6729,1.6724,1.6725,136300000.0
2007-01-29 14:22:00,1.6727,1.6732,1.6726,1.6727,136300000.0
2007-01-29 14:23:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2007-01-29 14:24:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2007-01-29 14:25:00,1.6728,1.6728,1.6719,1.6723,136300000.0
2007-01-29 14:26:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-01-29 14:27:00,1.672,1.6721,1.6717,1.6721,136300000.0
2007-01-29 14:28:00,1.672,1.672,1.6716,1.6719,136300000.0
2007-01-29 14:29:00,1.672,1.6724,1.6719,1.672,136300000.0
2007-01-29 14:30:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2007-01-29 14:31:00,1.6719,1.672,1.6717,1.6719,136300000.0
2007-01-29 14:32:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-01-29 14:33:00,1.6719,1.6726,1.6719,1.6722,136300000.0
2007-01-29 14:34:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-01-29 14:35:00,1.672,1.673,1.6719,1.673,136300000.0
2007-01-29 14:36:00,1.6728,1.6732,1.6726,1.673,136300000.0
2007-01-29 14:37:00,1.6732,1.6737,1.6727,1.6729,136300000.0
2007-01-29 14:38:00,1.6727,1.6734,1.6727,1.6734,136300000.0
2007-01-29 14:39:00,1.6737,1.6737,1.6728,1.6731,136300000.0
2007-01-29 14:40:00,1.673,1.6733,1.6725,1.6727,136300000.0
2007-01-29 14:41:00,1.6729,1.6731,1.6727,1.673,136300000.0
2007-01-29 14:42:00,1.6729,1.6733,1.6729,1.6732,136300000.0
2007-01-29 14:43:00,1.6734,1.6735,1.6731,1.6731,136300000.0
2007-01-29 14:44:00,1.6732,1.6737,1.673,1.6733,136300000.0
2007-01-29 14:45:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2007-01-29 14:46:00,1.6734,1.6734,1.673,1.673,136300000.0
2007-01-29 14:47:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-01-29 14:48:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-01-29 14:49:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-01-29 14:50:00,1.6734,1.6736,1.6732,1.6734,136300000.0
2007-01-29 14:51:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-01-29 14:52:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2007-01-29 14:53:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-01-29 14:54:00,1.6736,1.6737,1.6733,1.6733,136300000.0
2007-01-29 14:55:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-01-29 14:56:00,1.6733,1.6738,1.6731,1.6733,136300000.0
2007-01-29 14:57:00,1.6735,1.6737,1.6732,1.6735,136300000.0
2007-01-29 14:58:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-01-29 14:59:00,1.6737,1.6737,1.6733,1.6736,136300000.0
2007-01-29 15:00:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2007-01-29 15:01:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2007-01-29 15:02:00,1.6733,1.6736,1.6732,1.6734,136300000.0
2007-01-29 15:03:00,1.6732,1.6736,1.6732,1.6732,136300000.0
2007-01-29 15:04:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2007-01-29 15:05:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2007-01-29 15:06:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-01-29 15:07:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-01-29 15:08:00,1.6732,1.6736,1.6732,1.6734,136300000.0
2007-01-29 15:09:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2007-01-29 15:10:00,1.6738,1.674,1.6736,1.674,136300000.0
2007-01-29 15:11:00,1.6738,1.674,1.6736,1.6736,136300000.0
2007-01-29 15:12:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2007-01-29 15:13:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-01-29 15:14:00,1.6737,1.6739,1.6731,1.6734,136300000.0
2007-01-29 15:15:00,1.6733,1.6736,1.6731,1.6736,136300000.0
2007-01-29 15:16:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-01-29 15:17:00,1.6734,1.6736,1.673,1.6736,136300000.0
2007-01-29 15:18:00,1.6737,1.674,1.6737,1.674,136300000.0
2007-01-29 15:19:00,1.6739,1.674,1.6736,1.674,136300000.0
2007-01-29 15:20:00,1.6741,1.6743,1.6738,1.674,136300000.0
2007-01-29 15:21:00,1.6742,1.6746,1.6738,1.6744,136300000.0
2007-01-29 15:22:00,1.6743,1.6743,1.6738,1.6741,136300000.0
2007-01-29 15:23:00,1.674,1.6741,1.6738,1.6738,136300000.0
2007-01-29 15:24:00,1.674,1.6743,1.6736,1.6741,136300000.0
2007-01-29 15:25:00,1.674,1.6743,1.674,1.6741,136300000.0
2007-01-29 15:26:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2007-01-29 15:27:00,1.674,1.6743,1.674,1.6742,136300000.0
2007-01-29 15:28:00,1.6743,1.6743,1.6742,1.6743,136300000.0
2007-01-29 15:29:00,1.6741,1.6743,1.674,1.6742,136300000.0
2007-01-29 15:30:00,1.6744,1.6747,1.6742,1.6747,136300000.0
2007-01-29 15:31:00,1.675,1.6757,1.675,1.6753,136300000.0
2007-01-29 15:32:00,1.6752,1.6752,1.6744,1.6747,136300000.0
2007-01-29 15:33:00,1.6744,1.6746,1.6742,1.6743,136300000.0
2007-01-29 15:34:00,1.6744,1.675,1.6744,1.6746,136300000.0
2007-01-29 15:35:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-01-29 15:36:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2007-01-29 15:37:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2007-01-29 15:38:00,1.6747,1.6748,1.6743,1.6743,136300000.0
2007-01-29 15:39:00,1.6744,1.6744,1.674,1.6743,136300000.0
2007-01-29 15:40:00,1.6741,1.6746,1.6741,1.6746,136300000.0
2007-01-29 15:41:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2007-01-29 15:42:00,1.6746,1.6747,1.6744,1.6744,136300000.0
2007-01-29 15:43:00,1.6746,1.6747,1.6743,1.6746,136300000.0
2007-01-29 15:44:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2007-01-29 15:45:00,1.6745,1.675,1.6744,1.6747,136300000.0
2007-01-29 15:46:00,1.6749,1.6751,1.6746,1.6746,136300000.0
2007-01-29 15:47:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-01-29 15:48:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2007-01-29 15:49:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2007-01-29 15:50:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-01-29 15:51:00,1.6741,1.6742,1.6739,1.674,136300000.0
2007-01-29 15:52:00,1.6739,1.674,1.6736,1.6738,136300000.0
2007-01-29 15:53:00,1.6739,1.6749,1.6739,1.6746,136300000.0
2007-01-29 15:54:00,1.6749,1.6752,1.6746,1.675,136300000.0
2007-01-29 15:55:00,1.6752,1.6752,1.6748,1.6749,136300000.0
2007-01-29 15:56:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2007-01-29 15:57:00,1.6751,1.6752,1.6749,1.675,136300000.0
2007-01-29 15:58:00,1.6749,1.6754,1.6748,1.6753,136300000.0
2007-01-29 15:59:00,1.6752,1.6752,1.6749,1.6751,136300000.0
2007-01-29 16:00:00,1.6749,1.6753,1.6747,1.6749,136300000.0
2007-01-29 16:01:00,1.6746,1.675,1.6746,1.6746,136300000.0
2007-01-29 16:02:00,1.6747,1.6752,1.6746,1.6749,136300000.0
2007-01-29 16:03:00,1.6747,1.6752,1.6747,1.6749,136300000.0
2007-01-29 16:04:00,1.6751,1.6753,1.6746,1.6749,136300000.0
2007-01-29 16:05:00,1.6751,1.6751,1.6746,1.6748,136300000.0
2007-01-29 16:06:00,1.6746,1.6749,1.6744,1.6749,136300000.0
2007-01-29 16:07:00,1.6747,1.6749,1.6745,1.6745,136300000.0
2007-01-29 16:08:00,1.6747,1.6749,1.6744,1.6745,136300000.0
2007-01-29 16:09:00,1.6746,1.6746,1.6743,1.6746,136300000.0
2007-01-29 16:10:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2007-01-29 16:11:00,1.6744,1.6746,1.6743,1.6743,136300000.0
2007-01-29 16:12:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2007-01-29 16:13:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2007-01-29 16:14:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2007-01-29 16:15:00,1.6747,1.675,1.6747,1.675,136300000.0
2007-01-29 16:16:00,1.6752,1.6752,1.6748,1.6749,136300000.0
2007-01-29 16:17:00,1.6751,1.6751,1.6745,1.6748,136300000.0
2007-01-29 16:18:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2007-01-29 16:19:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-01-29 16:21:00,1.6748,1.6748,1.6746,1.6747,136300000.0
2007-01-29 16:22:00,1.6746,1.6752,1.6746,1.6746,136300000.0
2007-01-29 16:23:00,1.6748,1.675,1.6748,1.675,136300000.0
2007-01-29 16:24:00,1.6748,1.675,1.6745,1.6745,136300000.0
2007-01-29 16:25:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2007-01-29 16:26:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2007-01-29 16:27:00,1.6751,1.6753,1.6749,1.6751,136300000.0
2007-01-29 16:28:00,1.6749,1.6754,1.6749,1.6752,136300000.0
2007-01-29 16:29:00,1.6753,1.6755,1.6752,1.6754,136300000.0
2007-01-29 16:30:00,1.6752,1.6755,1.6751,1.6752,136300000.0
2007-01-29 16:31:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2007-01-29 16:32:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2007-01-29 16:33:00,1.6752,1.6755,1.6749,1.6755,136300000.0
2007-01-29 16:34:00,1.6754,1.6755,1.6752,1.6753,136300000.0
2007-01-29 16:35:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2007-01-29 16:36:00,1.6753,1.6755,1.6751,1.6751,136300000.0
2007-01-29 16:37:00,1.6752,1.6752,1.675,1.6752,136300000.0
2007-01-29 16:38:00,1.675,1.6756,1.6749,1.6756,136300000.0
2007-01-29 16:39:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2007-01-29 16:40:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2007-01-29 16:41:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2007-01-29 16:42:00,1.6753,1.6757,1.6752,1.6756,136300000.0
2007-01-29 16:43:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2007-01-29 16:44:00,1.6759,1.6759,1.6755,1.6758,136300000.0
2007-01-29 16:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-01-29 17:13:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2007-01-29 17:30:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-01-29 17:38:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-01-29 17:41:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2007-01-29 17:42:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2007-01-29 17:43:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2007-01-29 17:44:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2007-01-29 17:45:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2007-01-29 17:47:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2007-01-29 17:48:00,1.675,1.675,1.6749,1.6749,136300000.0
2007-01-29 17:49:00,1.6748,1.675,1.6748,1.6749,136300000.0
2007-01-29 17:50:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-01-29 17:51:00,1.6747,1.6751,1.6747,1.6751,136300000.0
2007-01-29 17:52:00,1.6754,1.6754,1.6751,1.6752,136300000.0
2007-01-29 17:53:00,1.6754,1.6755,1.6751,1.6751,136300000.0
2007-01-29 17:54:00,1.6752,1.6752,1.6748,1.6751,136300000.0
2007-01-29 17:55:00,1.675,1.6751,1.6748,1.675,136300000.0
2007-01-29 17:56:00,1.6752,1.6753,1.6746,1.6753,136300000.0
2007-01-29 17:57:00,1.6751,1.6756,1.675,1.6756,136300000.0
2007-01-29 17:58:00,1.6754,1.6757,1.6753,1.6754,136300000.0
2007-01-29 17:59:00,1.6752,1.6755,1.675,1.6752,136300000.0
2007-01-29 18:00:00,1.675,1.6766,1.675,1.6762,136300000.0
2007-01-29 18:01:00,1.6757,1.677,1.6757,1.6766,136300000.0
2007-01-29 18:02:00,1.6767,1.6772,1.676,1.6763,136300000.0
2007-01-29 18:03:00,1.6761,1.6766,1.676,1.6766,136300000.0
2007-01-29 18:04:00,1.6764,1.6771,1.6763,1.6767,136300000.0
2007-01-29 18:05:00,1.6768,1.6768,1.6761,1.6761,136300000.0
2007-01-29 18:06:00,1.676,1.6761,1.6754,1.676,136300000.0
2007-01-29 18:07:00,1.6759,1.6762,1.6757,1.6762,136300000.0
2007-01-29 18:08:00,1.6764,1.6767,1.676,1.6764,136300000.0
2007-01-29 18:09:00,1.6763,1.6767,1.6763,1.6763,136300000.0
2007-01-29 18:10:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2007-01-29 18:11:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-01-29 18:12:00,1.6764,1.6767,1.6761,1.6767,136300000.0
2007-01-29 18:13:00,1.6769,1.677,1.6766,1.677,136300000.0
2007-01-29 18:14:00,1.6768,1.6771,1.6768,1.6768,136300000.0
2007-01-29 18:15:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2007-01-29 18:16:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-01-29 18:17:00,1.6767,1.6771,1.6766,1.677,136300000.0
2007-01-29 18:18:00,1.6769,1.6773,1.6765,1.677,136300000.0
2007-01-29 18:19:00,1.6769,1.6771,1.6769,1.677,136300000.0
2007-01-29 18:20:00,1.6769,1.677,1.6768,1.677,136300000.0
2007-01-29 18:21:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-01-29 18:22:00,1.6769,1.677,1.6768,1.677,136300000.0
2007-01-29 18:23:00,1.6768,1.677,1.6768,1.677,136300000.0
2007-01-29 18:24:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2007-01-29 18:25:00,1.6769,1.6776,1.6769,1.6773,136300000.0
2007-01-29 18:26:00,1.6771,1.6775,1.6771,1.6774,136300000.0
2007-01-29 18:27:00,1.6773,1.6776,1.6773,1.6774,136300000.0
2007-01-29 18:28:00,1.6773,1.6775,1.6771,1.6771,136300000.0
2007-01-29 18:29:00,1.6774,1.6778,1.6773,1.6778,136300000.0
2007-01-29 18:30:00,1.6777,1.678,1.6776,1.6778,136300000.0
2007-01-29 18:31:00,1.6779,1.6784,1.6778,1.6781,136300000.0
2007-01-29 18:32:00,1.6783,1.6785,1.6778,1.6778,136300000.0
2007-01-29 18:33:00,1.6779,1.6782,1.6778,1.6779,136300000.0
2007-01-29 18:34:00,1.678,1.6782,1.6777,1.678,136300000.0
2007-01-29 18:35:00,1.6781,1.6782,1.678,1.6782,136300000.0
2007-01-29 18:36:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2007-01-29 18:37:00,1.6781,1.6781,1.6779,1.678,136300000.0
2007-01-29 18:38:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2007-01-29 18:39:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-01-29 18:40:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2007-01-29 18:41:00,1.678,1.6782,1.678,1.6781,136300000.0
2007-01-29 18:42:00,1.678,1.6781,1.6778,1.6778,136300000.0
2007-01-29 18:43:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2007-01-29 18:44:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-01-29 18:45:00,1.678,1.6781,1.6778,1.6778,136300000.0
2007-01-29 18:46:00,1.678,1.678,1.6778,1.6778,136300000.0
2007-01-29 18:47:00,1.6779,1.6784,1.6778,1.6782,136300000.0
2007-01-29 18:48:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2007-01-29 18:49:00,1.6787,1.6787,1.6781,1.6781,136300000.0
2007-01-29 18:50:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-01-29 18:52:00,1.678,1.678,1.6778,1.6779,136300000.0
2007-01-29 18:53:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-01-29 18:54:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-01-29 18:55:00,1.6777,1.678,1.6777,1.6779,136300000.0
2007-01-29 18:56:00,1.6777,1.678,1.6777,1.678,136300000.0
2007-01-29 18:57:00,1.6779,1.678,1.6779,1.678,136300000.0
2007-01-29 18:58:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-01-29 18:59:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-01-29 19:00:00,1.678,1.678,1.678,1.678,136300000.0
2007-01-29 19:01:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-01-29 19:02:00,1.678,1.6784,1.678,1.6783,136300000.0
2007-01-29 19:03:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-01-29 19:04:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2007-01-29 19:06:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-01-29 19:07:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2007-01-29 19:08:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-01-29 19:09:00,1.6784,1.6784,1.678,1.678,136300000.0
2007-01-29 19:10:00,1.6781,1.6784,1.678,1.6781,136300000.0
2007-01-29 19:12:00,1.678,1.6783,1.678,1.6783,136300000.0
2007-01-29 19:13:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-01-29 19:14:00,1.6783,1.6783,1.678,1.678,136300000.0
2007-01-29 19:15:00,1.6779,1.6781,1.6777,1.678,136300000.0
2007-01-29 19:16:00,1.6778,1.678,1.6778,1.6778,136300000.0
2007-01-29 19:17:00,1.678,1.678,1.6778,1.6778,136300000.0
2007-01-29 19:18:00,1.678,1.678,1.6778,1.678,136300000.0
2007-01-29 19:19:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-01-29 19:20:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2007-01-29 19:21:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-01-29 19:22:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-01-29 19:23:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-01-29 19:24:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2007-01-29 19:25:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2007-01-29 19:26:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-01-29 19:27:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2007-01-29 19:28:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2007-01-29 19:29:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-01-29 19:30:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-01-29 19:31:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2007-01-29 19:32:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-01-29 19:33:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-01-29 19:35:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2007-01-29 19:36:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2007-01-29 19:37:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2007-01-29 19:38:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2007-01-29 19:39:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2007-01-29 19:40:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2007-01-29 19:41:00,1.678,1.6782,1.678,1.6781,136300000.0
2007-01-29 19:43:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-01-29 19:44:00,1.6778,1.678,1.6777,1.6777,136300000.0
2007-01-29 19:45:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-01-29 19:46:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-01-29 19:47:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2007-01-29 19:48:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-01-29 19:49:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-01-29 19:50:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-01-29 19:51:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-01-29 19:52:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2007-01-29 19:53:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2007-01-29 19:54:00,1.6776,1.6784,1.6776,1.6784,136300000.0
2007-01-29 19:55:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2007-01-29 19:56:00,1.6781,1.6784,1.6779,1.6781,136300000.0
2007-01-29 19:57:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2007-01-29 19:58:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2007-01-29 20:00:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2007-01-29 20:01:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2007-01-29 20:02:00,1.6788,1.6789,1.6786,1.6787,136300000.0
2007-01-29 20:05:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2007-01-29 20:06:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2007-01-29 20:07:00,1.6787,1.6789,1.6785,1.6786,136300000.0
2007-01-29 20:08:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-01-29 20:09:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-01-29 20:10:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-01-29 20:12:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-01-29 20:13:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-01-29 20:17:00,1.6788,1.679,1.6786,1.6786,136300000.0
2007-01-29 20:18:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2007-01-29 20:19:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-01-29 20:21:00,1.6787,1.679,1.6787,1.679,136300000.0
2007-01-29 20:22:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-01-29 20:23:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2007-01-29 20:25:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2007-01-29 20:26:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2007-01-29 20:27:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2007-01-29 20:28:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-01-29 20:29:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-01-29 20:30:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-01-29 20:31:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2007-01-29 20:32:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2007-01-29 20:33:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2007-01-29 20:34:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-01-29 20:35:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2007-01-29 20:36:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-01-29 20:38:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2007-01-29 20:39:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-01-29 20:42:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2007-01-29 20:43:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2007-01-29 20:44:00,1.6782,1.6784,1.6779,1.6782,136300000.0
2007-01-29 20:45:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-01-29 20:46:00,1.6787,1.6788,1.6787,1.6787,136300000.0
2007-01-29 20:47:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2007-01-29 20:48:00,1.6785,1.6789,1.6785,1.6788,136300000.0
2007-01-29 20:49:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2007-01-29 20:50:00,1.6789,1.679,1.6788,1.679,136300000.0
2007-01-29 20:51:00,1.6789,1.6791,1.6787,1.6789,136300000.0
2007-01-29 20:52:00,1.6791,1.6793,1.6788,1.6788,136300000.0
2007-01-29 20:54:00,1.679,1.679,1.6786,1.6786,136300000.0
2007-01-29 20:55:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-01-29 20:56:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2007-01-29 20:57:00,1.6787,1.6791,1.6787,1.6788,136300000.0
2007-01-29 20:58:00,1.679,1.679,1.6788,1.679,136300000.0
2007-01-29 20:59:00,1.6789,1.6792,1.6787,1.679,136300000.0
2007-01-29 21:00:00,1.6789,1.679,1.6788,1.6788,136300000.0
2007-01-29 21:01:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2007-01-29 21:02:00,1.6787,1.6788,1.6785,1.6787,136300000.0
2007-01-29 21:03:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2007-01-29 21:04:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2007-01-29 21:05:00,1.6788,1.6788,1.6785,1.6788,136300000.0
2007-01-29 21:06:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2007-01-29 21:07:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-01-29 21:11:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2007-01-29 21:12:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2007-01-29 21:14:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-01-29 21:15:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-01-29 21:16:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-01-29 21:17:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2007-01-29 21:19:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-01-29 21:20:00,1.6788,1.6788,1.6781,1.6784,136300000.0
2007-01-29 21:21:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-01-29 21:22:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-01-29 21:23:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-01-29 21:26:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-01-29 21:27:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2007-01-29 21:28:00,1.6784,1.6784,1.6779,1.6779,136300000.0
2007-01-29 21:29:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-01-29 21:30:00,1.678,1.6784,1.6779,1.6783,136300000.0
2007-01-29 21:31:00,1.6782,1.6782,1.678,1.6781,136300000.0
2007-01-29 21:32:00,1.678,1.6782,1.6777,1.6781,136300000.0
2007-01-29 21:33:00,1.6783,1.6783,1.678,1.678,136300000.0
2007-01-29 21:34:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-01-29 21:35:00,1.6777,1.6781,1.6777,1.678,136300000.0
2007-01-29 21:36:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2007-01-29 21:37:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-01-29 21:38:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2007-01-29 21:39:00,1.6775,1.6778,1.6775,1.6775,136300000.0
2007-01-29 21:40:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2007-01-29 21:41:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2007-01-29 21:42:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-01-29 21:43:00,1.6776,1.6781,1.6776,1.6781,136300000.0
2007-01-29 21:44:00,1.678,1.6781,1.678,1.678,136300000.0
2007-01-29 21:45:00,1.6778,1.6781,1.6777,1.6781,136300000.0
2007-01-29 21:46:00,1.678,1.678,1.678,1.678,136300000.0
2007-01-29 21:47:00,1.6781,1.6781,1.678,1.6781,136300000.0
2007-01-29 21:48:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-01-29 21:49:00,1.678,1.6781,1.678,1.678,136300000.0
2007-01-29 21:50:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-01-29 21:51:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-01-29 21:52:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-01-29 21:55:00,1.6781,1.6783,1.6779,1.6781,136300000.0
2007-01-29 21:56:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2007-01-29 21:57:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2007-01-29 21:58:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2007-01-29 21:59:00,1.6784,1.6787,1.6783,1.6787,136300000.0
2007-01-29 22:00:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2007-01-29 22:02:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-01-29 22:03:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-29 22:04:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2007-01-29 22:05:00,1.6778,1.678,1.6778,1.6779,136300000.0
2007-01-29 22:06:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2007-01-29 22:07:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2007-01-29 22:09:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-01-29 22:10:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-01-29 22:11:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-01-29 22:12:00,1.6781,1.6783,1.6779,1.6782,136300000.0
2007-01-29 22:13:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-01-29 22:14:00,1.6781,1.6781,1.678,1.6781,136300000.0
2007-01-29 22:15:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-01-29 22:17:00,1.6779,1.6779,1.6773,1.6775,136300000.0
2007-01-29 22:18:00,1.6774,1.6778,1.6774,1.6775,136300000.0
2007-01-29 22:19:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-01-29 22:20:00,1.6774,1.6776,1.6771,1.6772,136300000.0
2007-01-29 22:21:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-01-29 22:22:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2007-01-29 22:23:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2007-01-29 22:24:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-01-29 22:25:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2007-01-29 22:26:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-01-29 22:27:00,1.6775,1.6775,1.677,1.6772,136300000.0
2007-01-29 22:28:00,1.677,1.677,1.6766,1.6766,136300000.0
2007-01-29 22:29:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2007-01-29 22:30:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-01-29 22:31:00,1.6768,1.6775,1.6768,1.6771,136300000.0
2007-01-29 22:32:00,1.677,1.6784,1.677,1.6777,136300000.0
2007-01-29 22:33:00,1.678,1.6782,1.6777,1.6777,136300000.0
2007-01-29 22:34:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-01-29 22:35:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-01-29 22:36:00,1.6778,1.678,1.6776,1.678,136300000.0
2007-01-29 22:37:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2007-01-29 22:38:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-01-29 22:39:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-01-29 22:40:00,1.6781,1.6781,1.6779,1.678,136300000.0
2007-01-29 22:41:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-01-29 22:43:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2007-01-29 22:44:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2007-01-29 22:45:00,1.6781,1.6784,1.6777,1.6777,136300000.0
2007-01-29 22:47:00,1.6776,1.6776,1.6768,1.677,136300000.0
2007-01-29 22:48:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2007-01-29 22:49:00,1.677,1.677,1.6769,1.677,136300000.0
2007-01-29 22:50:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-01-29 22:51:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2007-01-29 22:52:00,1.6771,1.6771,1.6768,1.677,136300000.0
2007-01-29 22:53:00,1.6768,1.6771,1.6767,1.6767,136300000.0
2007-01-29 22:54:00,1.6768,1.6769,1.6765,1.6767,136300000.0
2007-01-29 22:55:00,1.6769,1.6774,1.6768,1.6771,136300000.0
2007-01-29 22:56:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-01-29 22:57:00,1.6773,1.6773,1.677,1.6771,136300000.0
2007-01-29 22:58:00,1.6772,1.6772,1.6767,1.6769,136300000.0
2007-01-29 22:59:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-01-29 23:00:00,1.6768,1.677,1.6767,1.677,136300000.0
2007-01-29 23:01:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-01-29 23:02:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-01-29 23:03:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2007-01-29 23:04:00,1.6774,1.6775,1.6772,1.6773,136300000.0
2007-01-29 23:05:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2007-01-29 23:06:00,1.6771,1.6772,1.6768,1.6769,136300000.0
2007-01-29 23:07:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2007-01-29 23:08:00,1.6763,1.6767,1.6763,1.6764,136300000.0
2007-01-29 23:09:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2007-01-29 23:10:00,1.6762,1.6764,1.6759,1.6762,136300000.0
2007-01-29 23:11:00,1.6761,1.6763,1.676,1.6763,136300000.0
2007-01-29 23:12:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2007-01-29 23:13:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-01-29 23:15:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2007-01-29 23:16:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2007-01-29 23:17:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-01-29 23:18:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2007-01-29 23:19:00,1.6765,1.677,1.6765,1.6766,136300000.0
2007-01-29 23:20:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2007-01-29 23:21:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-01-29 23:22:00,1.6775,1.6775,1.677,1.677,136300000.0
2007-01-29 23:23:00,1.6772,1.6772,1.677,1.677,136300000.0
2007-01-29 23:24:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-29 23:25:00,1.677,1.6771,1.6768,1.6771,136300000.0
2007-01-29 23:26:00,1.677,1.6771,1.6768,1.6768,136300000.0
2007-01-29 23:27:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2007-01-29 23:28:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2007-01-29 23:29:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2007-01-29 23:30:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2007-01-29 23:31:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2007-01-29 23:32:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2007-01-29 23:33:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2007-01-29 23:34:00,1.6763,1.6771,1.6763,1.677,136300000.0
2007-01-29 23:35:00,1.6769,1.677,1.6767,1.6767,136300000.0
2007-01-29 23:36:00,1.6768,1.677,1.6766,1.6766,136300000.0
2007-01-29 23:37:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-01-29 23:38:00,1.6769,1.677,1.6768,1.677,136300000.0
2007-01-29 23:39:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-01-29 23:40:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-01-29 23:41:00,1.6765,1.6765,1.6756,1.6756,136300000.0
2007-01-29 23:42:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2007-01-29 23:43:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2007-01-29 23:44:00,1.6755,1.6758,1.6755,1.6755,136300000.0
2007-01-29 23:45:00,1.6756,1.6757,1.6754,1.6757,136300000.0
2007-01-29 23:46:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2007-01-29 23:47:00,1.6758,1.6763,1.6758,1.6761,136300000.0
2007-01-29 23:48:00,1.676,1.676,1.6759,1.676,136300000.0
2007-01-29 23:49:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-01-29 23:50:00,1.676,1.6761,1.6757,1.676,136300000.0
2007-01-29 23:51:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2007-01-29 23:53:00,1.676,1.676,1.6758,1.6758,136300000.0
2007-01-29 23:54:00,1.6761,1.6761,1.6758,1.6761,136300000.0
2007-01-29 23:55:00,1.676,1.6761,1.676,1.6761,136300000.0
2007-01-29 23:56:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-01-29 23:57:00,1.6758,1.676,1.6757,1.6758,136300000.0
2007-01-29 23:58:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2007-01-29 23:59:00,1.6758,1.676,1.6758,1.6759,136300000.0
2007-01-30 00:00:00,1.6758,1.6761,1.6758,1.6759,136300000.0
2007-01-30 00:01:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-01-30 00:02:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-01-30 00:03:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-01-30 00:04:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2007-01-30 00:05:00,1.676,1.676,1.6758,1.676,136300000.0
2007-01-30 00:07:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2007-01-30 00:08:00,1.676,1.676,1.676,1.676,136300000.0
2007-01-30 00:09:00,1.6762,1.6762,1.676,1.676,136300000.0
2007-01-30 00:10:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2007-01-30 00:11:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2007-01-30 00:12:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2007-01-30 00:13:00,1.6753,1.6757,1.6753,1.6755,136300000.0
2007-01-30 00:14:00,1.6754,1.6757,1.6751,1.6757,136300000.0
2007-01-30 00:15:00,1.6756,1.6757,1.6753,1.6757,136300000.0
2007-01-30 00:16:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-01-30 00:17:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2007-01-30 00:18:00,1.6758,1.6763,1.6758,1.676,136300000.0
2007-01-30 00:19:00,1.6761,1.6763,1.676,1.6763,136300000.0
2007-01-30 00:20:00,1.6761,1.6763,1.676,1.6763,136300000.0
2007-01-30 00:22:00,1.6761,1.6763,1.676,1.6763,136300000.0
2007-01-30 00:23:00,1.676,1.6763,1.676,1.676,136300000.0
2007-01-30 00:24:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 00:25:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2007-01-30 00:26:00,1.6763,1.6765,1.6759,1.6762,136300000.0
2007-01-30 00:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 00:28:00,1.6762,1.6765,1.6761,1.6764,136300000.0
2007-01-30 00:29:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2007-01-30 00:30:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2007-01-30 00:31:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2007-01-30 00:32:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-01-30 00:33:00,1.6764,1.6767,1.6764,1.6765,136300000.0
2007-01-30 00:34:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2007-01-30 00:35:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-01-30 00:36:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2007-01-30 00:38:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-01-30 00:39:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-01-30 00:40:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2007-01-30 00:41:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-01-30 00:42:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-01-30 00:43:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-01-30 00:44:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-01-30 00:45:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 00:46:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2007-01-30 00:47:00,1.6763,1.6764,1.6762,1.6762,136300000.0
2007-01-30 00:48:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-01-30 00:49:00,1.6763,1.6765,1.6761,1.6765,136300000.0
2007-01-30 00:50:00,1.6766,1.6766,1.6762,1.6764,136300000.0
2007-01-30 00:51:00,1.6762,1.6771,1.6762,1.6771,136300000.0
2007-01-30 00:52:00,1.677,1.677,1.6767,1.6768,136300000.0
2007-01-30 00:53:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-01-30 00:54:00,1.6771,1.6772,1.6768,1.6768,136300000.0
2007-01-30 00:55:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-01-30 00:56:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2007-01-30 00:58:00,1.677,1.6771,1.6768,1.6771,136300000.0
2007-01-30 00:59:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-01-30 01:01:00,1.677,1.6771,1.6767,1.6767,136300000.0
2007-01-30 01:02:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2007-01-30 01:03:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-01-30 01:04:00,1.677,1.6775,1.677,1.6774,136300000.0
2007-01-30 01:05:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2007-01-30 01:06:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-01-30 01:07:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-01-30 01:08:00,1.6775,1.6775,1.6772,1.6775,136300000.0
2007-01-30 01:09:00,1.6773,1.6775,1.6769,1.6769,136300000.0
2007-01-30 01:10:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-01-30 01:11:00,1.6771,1.6772,1.6769,1.677,136300000.0
2007-01-30 01:12:00,1.6772,1.6776,1.677,1.6772,136300000.0
2007-01-30 01:13:00,1.6775,1.6775,1.677,1.6772,136300000.0
2007-01-30 01:14:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-30 01:15:00,1.6771,1.6774,1.6771,1.6771,136300000.0
2007-01-30 01:16:00,1.6769,1.6772,1.6769,1.677,136300000.0
2007-01-30 01:17:00,1.6771,1.6771,1.6768,1.677,136300000.0
2007-01-30 01:18:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-30 01:19:00,1.677,1.677,1.6766,1.6766,136300000.0
2007-01-30 01:20:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2007-01-30 01:21:00,1.6768,1.677,1.6768,1.677,136300000.0
2007-01-30 01:22:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2007-01-30 01:23:00,1.6765,1.6766,1.6763,1.6765,136300000.0
2007-01-30 01:24:00,1.6767,1.6768,1.6765,1.6768,136300000.0
2007-01-30 01:25:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2007-01-30 01:26:00,1.6763,1.6769,1.6763,1.6769,136300000.0
2007-01-30 01:27:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-01-30 01:28:00,1.6772,1.6772,1.6769,1.6771,136300000.0
2007-01-30 01:29:00,1.6769,1.6771,1.6767,1.6769,136300000.0
2007-01-30 01:30:00,1.677,1.6777,1.677,1.6774,136300000.0
2007-01-30 01:31:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-01-30 01:32:00,1.6775,1.6776,1.6769,1.6772,136300000.0
2007-01-30 01:33:00,1.6773,1.6775,1.6768,1.6769,136300000.0
2007-01-30 01:34:00,1.677,1.677,1.6766,1.6766,136300000.0
2007-01-30 01:35:00,1.6767,1.6769,1.6766,1.6767,136300000.0
2007-01-30 01:36:00,1.6766,1.6767,1.6763,1.6764,136300000.0
2007-01-30 01:37:00,1.6763,1.6766,1.6763,1.6763,136300000.0
2007-01-30 01:38:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-01-30 01:39:00,1.6765,1.6766,1.6763,1.6764,136300000.0
2007-01-30 01:40:00,1.6766,1.6766,1.676,1.6762,136300000.0
2007-01-30 01:41:00,1.6763,1.6768,1.6763,1.6767,136300000.0
2007-01-30 01:42:00,1.6768,1.6772,1.6763,1.6772,136300000.0
2007-01-30 01:43:00,1.677,1.6772,1.677,1.677,136300000.0
2007-01-30 01:44:00,1.6771,1.6772,1.6766,1.6766,136300000.0
2007-01-30 01:45:00,1.6767,1.677,1.6763,1.6768,136300000.0
2007-01-30 01:46:00,1.677,1.677,1.6764,1.6766,136300000.0
2007-01-30 01:47:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2007-01-30 01:48:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2007-01-30 01:49:00,1.6764,1.6766,1.6762,1.6766,136300000.0
2007-01-30 01:50:00,1.6765,1.6767,1.676,1.6764,136300000.0
2007-01-30 01:51:00,1.6763,1.6764,1.676,1.6764,136300000.0
2007-01-30 01:52:00,1.6763,1.6766,1.6762,1.6766,136300000.0
2007-01-30 01:53:00,1.6763,1.6767,1.6763,1.6764,136300000.0
2007-01-30 01:54:00,1.6763,1.6769,1.6763,1.6769,136300000.0
2007-01-30 01:55:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2007-01-30 01:56:00,1.6764,1.6766,1.6763,1.6766,136300000.0
2007-01-30 01:57:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2007-01-30 01:58:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2007-01-30 01:59:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2007-01-30 02:00:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2007-01-30 02:01:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2007-01-30 02:02:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-01-30 02:05:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2007-01-30 02:06:00,1.6763,1.6767,1.6763,1.6763,136300000.0
2007-01-30 02:07:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-01-30 02:09:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-01-30 02:10:00,1.6763,1.6766,1.6763,1.6763,136300000.0
2007-01-30 02:11:00,1.6765,1.6766,1.6761,1.6761,136300000.0
2007-01-30 02:12:00,1.6763,1.6763,1.6756,1.6757,136300000.0
2007-01-30 02:13:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2007-01-30 02:14:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2007-01-30 02:15:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2007-01-30 02:16:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-01-30 02:17:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-01-30 02:18:00,1.6753,1.6756,1.6753,1.6754,136300000.0
2007-01-30 02:19:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2007-01-30 02:20:00,1.6755,1.6757,1.6754,1.6756,136300000.0
2007-01-30 02:21:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2007-01-30 02:22:00,1.6754,1.6757,1.6753,1.6755,136300000.0
2007-01-30 02:23:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2007-01-30 02:24:00,1.6753,1.6757,1.6753,1.6757,136300000.0
2007-01-30 02:25:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2007-01-30 02:26:00,1.6757,1.6757,1.6756,1.6757,136300000.0
2007-01-30 02:27:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-01-30 02:28:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-01-30 02:29:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2007-01-30 02:30:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2007-01-30 02:31:00,1.6755,1.6762,1.6755,1.6762,136300000.0
2007-01-30 02:32:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-01-30 02:33:00,1.6763,1.6764,1.676,1.676,136300000.0
2007-01-30 02:34:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-01-30 02:36:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-30 02:37:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2007-01-30 02:38:00,1.676,1.6764,1.6759,1.6764,136300000.0
2007-01-30 02:39:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2007-01-30 02:40:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2007-01-30 02:41:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2007-01-30 02:42:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-30 02:43:00,1.6765,1.6766,1.6763,1.6765,136300000.0
2007-01-30 02:44:00,1.6763,1.6763,1.6759,1.6763,136300000.0
2007-01-30 02:46:00,1.6762,1.6762,1.676,1.6762,136300000.0
2007-01-30 02:47:00,1.676,1.6762,1.676,1.676,136300000.0
2007-01-30 02:48:00,1.6762,1.6766,1.676,1.6766,136300000.0
2007-01-30 02:49:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-01-30 02:50:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 02:51:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-30 02:52:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2007-01-30 02:53:00,1.6769,1.6772,1.6768,1.6768,136300000.0
2007-01-30 02:54:00,1.6769,1.6772,1.6768,1.6772,136300000.0
2007-01-30 02:55:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2007-01-30 02:56:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2007-01-30 02:57:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-30 02:59:00,1.6767,1.6769,1.6763,1.6766,136300000.0
2007-01-30 03:00:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2007-01-30 03:01:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2007-01-30 03:02:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2007-01-30 03:03:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2007-01-30 03:04:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2007-01-30 03:05:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 03:06:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-01-30 03:07:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2007-01-30 03:08:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2007-01-30 03:09:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2007-01-30 03:10:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-01-30 03:12:00,1.6761,1.6763,1.6758,1.6758,136300000.0
2007-01-30 03:13:00,1.6761,1.6761,1.6756,1.6756,136300000.0
2007-01-30 03:14:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2007-01-30 03:15:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2007-01-30 03:16:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2007-01-30 03:17:00,1.6758,1.6758,1.6755,1.6758,136300000.0
2007-01-30 03:18:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2007-01-30 03:19:00,1.6757,1.676,1.6757,1.6759,136300000.0
2007-01-30 03:20:00,1.6758,1.6762,1.6757,1.6757,136300000.0
2007-01-30 03:21:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2007-01-30 03:22:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2007-01-30 03:23:00,1.6758,1.676,1.6756,1.6758,136300000.0
2007-01-30 03:24:00,1.6757,1.676,1.6757,1.6758,136300000.0
2007-01-30 03:25:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2007-01-30 03:26:00,1.6755,1.6758,1.6755,1.6756,136300000.0
2007-01-30 03:27:00,1.6753,1.6756,1.675,1.6754,136300000.0
2007-01-30 03:28:00,1.6752,1.6756,1.6752,1.6753,136300000.0
2007-01-30 03:29:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2007-01-30 03:30:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2007-01-30 03:32:00,1.6756,1.6756,1.6749,1.6749,136300000.0
2007-01-30 03:33:00,1.6752,1.6752,1.6749,1.6752,136300000.0
2007-01-30 03:34:00,1.675,1.6752,1.6749,1.6749,136300000.0
2007-01-30 03:35:00,1.6752,1.6752,1.6746,1.6749,136300000.0
2007-01-30 03:36:00,1.6747,1.6751,1.6747,1.6751,136300000.0
2007-01-30 03:37:00,1.6749,1.6751,1.6748,1.6751,136300000.0
2007-01-30 03:38:00,1.6752,1.6754,1.6751,1.6753,136300000.0
2007-01-30 03:39:00,1.6755,1.6755,1.6751,1.6753,136300000.0
2007-01-30 03:40:00,1.6751,1.6755,1.6751,1.6755,136300000.0
2007-01-30 03:41:00,1.6757,1.6759,1.6755,1.6759,136300000.0
2007-01-30 03:42:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-01-30 03:43:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2007-01-30 03:44:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2007-01-30 03:45:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-01-30 03:46:00,1.6756,1.6756,1.6753,1.6756,136300000.0
2007-01-30 03:47:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2007-01-30 03:49:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2007-01-30 03:50:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2007-01-30 03:51:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-01-30 03:56:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2007-01-30 03:57:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2007-01-30 03:58:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2007-01-30 03:59:00,1.6759,1.6762,1.6758,1.6759,136300000.0
2007-01-30 04:00:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2007-01-30 04:01:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-01-30 04:02:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2007-01-30 04:04:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2007-01-30 04:05:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-01-30 04:06:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2007-01-30 04:07:00,1.6759,1.6763,1.6759,1.6761,136300000.0
2007-01-30 04:08:00,1.6758,1.6764,1.6758,1.6764,136300000.0
2007-01-30 04:09:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-01-30 04:10:00,1.6761,1.6765,1.6759,1.676,136300000.0
2007-01-30 04:11:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-01-30 04:13:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2007-01-30 04:14:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2007-01-30 04:15:00,1.6762,1.6765,1.6759,1.6764,136300000.0
2007-01-30 04:16:00,1.6762,1.6762,1.676,1.6762,136300000.0
2007-01-30 04:17:00,1.676,1.6766,1.676,1.6766,136300000.0
2007-01-30 04:18:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-01-30 04:20:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-01-30 04:21:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-01-30 04:22:00,1.6766,1.6768,1.6763,1.6763,136300000.0
2007-01-30 04:23:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-01-30 04:24:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2007-01-30 04:26:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 04:27:00,1.6765,1.6766,1.6763,1.6765,136300000.0
2007-01-30 04:30:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2007-01-30 04:31:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2007-01-30 04:32:00,1.6766,1.6766,1.6763,1.6766,136300000.0
2007-01-30 04:33:00,1.6763,1.6766,1.6763,1.6763,136300000.0
2007-01-30 04:34:00,1.6766,1.6766,1.6763,1.6766,136300000.0
2007-01-30 04:35:00,1.6763,1.6766,1.6763,1.6763,136300000.0
2007-01-30 04:37:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-01-30 04:39:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2007-01-30 04:41:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2007-01-30 04:42:00,1.6768,1.6772,1.6765,1.6772,136300000.0
2007-01-30 04:43:00,1.677,1.6771,1.677,1.677,136300000.0
2007-01-30 04:45:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-30 04:46:00,1.677,1.6775,1.677,1.6772,136300000.0
2007-01-30 04:47:00,1.6775,1.6775,1.677,1.6775,136300000.0
2007-01-30 04:48:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-01-30 04:49:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-30 04:50:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2007-01-30 04:51:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2007-01-30 04:53:00,1.6771,1.6775,1.6771,1.6772,136300000.0
2007-01-30 04:56:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2007-01-30 04:57:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2007-01-30 04:58:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2007-01-30 04:59:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-01-30 05:00:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-01-30 05:01:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2007-01-30 05:02:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2007-01-30 05:04:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2007-01-30 05:05:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-30 05:06:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2007-01-30 05:07:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2007-01-30 05:09:00,1.6778,1.6778,1.6775,1.6777,136300000.0
2007-01-30 05:10:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-01-30 05:11:00,1.6778,1.6778,1.6772,1.6774,136300000.0
2007-01-30 05:12:00,1.6775,1.6776,1.6771,1.6775,136300000.0
2007-01-30 05:13:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-01-30 05:14:00,1.6774,1.6775,1.6772,1.6775,136300000.0
2007-01-30 05:15:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-01-30 05:16:00,1.6775,1.6775,1.6771,1.6774,136300000.0
2007-01-30 05:17:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-30 05:18:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2007-01-30 05:19:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2007-01-30 05:20:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2007-01-30 05:21:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2007-01-30 05:22:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2007-01-30 05:23:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-01-30 05:24:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2007-01-30 05:25:00,1.677,1.6772,1.6767,1.6769,136300000.0
2007-01-30 05:26:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2007-01-30 05:27:00,1.6767,1.6772,1.6766,1.6772,136300000.0
2007-01-30 05:28:00,1.677,1.6772,1.6769,1.6772,136300000.0
2007-01-30 05:29:00,1.6769,1.6771,1.6766,1.6769,136300000.0
2007-01-30 05:30:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-30 05:31:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-01-30 05:32:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-30 05:33:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-30 05:34:00,1.6772,1.6772,1.6769,1.6772,136300000.0
2007-01-30 05:35:00,1.677,1.6774,1.677,1.6772,136300000.0
2007-01-30 05:36:00,1.677,1.6772,1.6766,1.6768,136300000.0
2007-01-30 05:37:00,1.6769,1.677,1.6769,1.6769,136300000.0
2007-01-30 05:39:00,1.677,1.677,1.6767,1.6769,136300000.0
2007-01-30 05:40:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-01-30 05:41:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-01-30 05:42:00,1.677,1.677,1.6768,1.6768,136300000.0
2007-01-30 05:43:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-01-30 05:46:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-01-30 05:47:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-01-30 05:48:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-30 05:49:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-01-30 05:50:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-01-30 05:51:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2007-01-30 05:52:00,1.6767,1.6771,1.6766,1.6769,136300000.0
2007-01-30 05:53:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2007-01-30 05:54:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-01-30 05:55:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2007-01-30 05:57:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-30 05:58:00,1.6765,1.6766,1.6761,1.6762,136300000.0
2007-01-30 05:59:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2007-01-30 06:00:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2007-01-30 06:01:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-30 06:02:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-01-30 06:03:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2007-01-30 06:04:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-01-30 06:05:00,1.6766,1.6772,1.6766,1.6769,136300000.0
2007-01-30 06:06:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2007-01-30 06:07:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2007-01-30 06:08:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-01-30 06:09:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2007-01-30 06:10:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2007-01-30 06:12:00,1.6767,1.6768,1.6764,1.6766,136300000.0
2007-01-30 06:13:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2007-01-30 06:14:00,1.6764,1.6765,1.6762,1.6764,136300000.0
2007-01-30 06:15:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2007-01-30 06:16:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-01-30 06:17:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2007-01-30 06:18:00,1.6768,1.6769,1.6763,1.6766,136300000.0
2007-01-30 06:19:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2007-01-30 06:20:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-01-30 06:21:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2007-01-30 06:22:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-01-30 06:23:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-01-30 06:24:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-01-30 06:26:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2007-01-30 06:27:00,1.6766,1.6766,1.6763,1.6766,136300000.0
2007-01-30 06:28:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 06:29:00,1.6765,1.6766,1.6763,1.6763,136300000.0
2007-01-30 06:30:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2007-01-30 06:31:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2007-01-30 06:32:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2007-01-30 06:33:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-01-30 06:34:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2007-01-30 06:35:00,1.6764,1.6767,1.6764,1.6765,136300000.0
2007-01-30 06:36:00,1.6768,1.6768,1.6762,1.6765,136300000.0
2007-01-30 06:37:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-30 06:38:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-01-30 06:39:00,1.6768,1.6769,1.6766,1.6769,136300000.0
2007-01-30 06:40:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-01-30 06:41:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-01-30 06:42:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-30 06:45:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-01-30 06:46:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2007-01-30 06:47:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-01-30 06:48:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-01-30 06:49:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-01-30 06:50:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-01-30 06:51:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-30 06:53:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2007-01-30 06:55:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-01-30 06:56:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-01-30 06:57:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2007-01-30 06:58:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2007-01-30 06:59:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2007-01-30 07:00:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-30 07:02:00,1.677,1.6771,1.6768,1.6771,136300000.0
2007-01-30 07:03:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2007-01-30 07:04:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-01-30 07:05:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-30 07:06:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-30 07:07:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-01-30 07:09:00,1.6772,1.6772,1.6769,1.6771,136300000.0
2007-01-30 07:10:00,1.6769,1.6771,1.6769,1.677,136300000.0
2007-01-30 07:11:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2007-01-30 07:12:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2007-01-30 07:13:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2007-01-30 07:14:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-01-30 07:17:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-30 07:19:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2007-01-30 07:20:00,1.6767,1.6767,1.6763,1.6765,136300000.0
2007-01-30 07:21:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-30 07:22:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2007-01-30 07:23:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2007-01-30 07:24:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-01-30 07:25:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-01-30 07:26:00,1.6767,1.6771,1.6767,1.6771,136300000.0
2007-01-30 07:27:00,1.6772,1.6774,1.677,1.6774,136300000.0
2007-01-30 07:28:00,1.6772,1.6774,1.6769,1.6769,136300000.0
2007-01-30 07:29:00,1.6768,1.6771,1.6767,1.6769,136300000.0
2007-01-30 07:30:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-01-30 07:31:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-30 07:32:00,1.6764,1.6768,1.6764,1.6765,136300000.0
2007-01-30 07:33:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2007-01-30 07:34:00,1.6766,1.6768,1.6764,1.6764,136300000.0
2007-01-30 07:35:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2007-01-30 07:36:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2007-01-30 07:37:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-01-30 07:38:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-01-30 07:39:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-01-30 07:40:00,1.6767,1.6767,1.6765,1.6766,136300000.0
2007-01-30 07:41:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-01-30 07:42:00,1.6772,1.6772,1.6769,1.6772,136300000.0
2007-01-30 07:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-01-30 07:44:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2007-01-30 07:45:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-30 07:46:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-30 07:47:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2007-01-30 07:48:00,1.676,1.6762,1.6759,1.6761,136300000.0
2007-01-30 07:49:00,1.676,1.6761,1.6758,1.676,136300000.0
2007-01-30 07:50:00,1.6762,1.6762,1.676,1.676,136300000.0
2007-01-30 07:51:00,1.6759,1.676,1.6759,1.676,136300000.0
2007-01-30 07:52:00,1.6759,1.6759,1.6753,1.6755,136300000.0
2007-01-30 07:53:00,1.6753,1.676,1.6753,1.676,136300000.0
2007-01-30 07:54:00,1.6759,1.676,1.6756,1.6758,136300000.0
2007-01-30 07:55:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2007-01-30 07:56:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-01-30 07:57:00,1.6759,1.676,1.6759,1.676,136300000.0
2007-01-30 07:58:00,1.6759,1.676,1.6759,1.6759,136300000.0
2007-01-30 07:59:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2007-01-30 08:00:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2007-01-30 08:01:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-01-30 08:03:00,1.675,1.675,1.6748,1.675,136300000.0
2007-01-30 08:04:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2007-01-30 08:05:00,1.675,1.6753,1.6749,1.6751,136300000.0
2007-01-30 08:06:00,1.675,1.6751,1.675,1.6751,136300000.0
2007-01-30 08:07:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2007-01-30 08:08:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2007-01-30 08:09:00,1.6754,1.6759,1.6754,1.6759,136300000.0
2007-01-30 08:10:00,1.6763,1.6765,1.6759,1.6762,136300000.0
2007-01-30 08:11:00,1.6763,1.6766,1.6762,1.6762,136300000.0
2007-01-30 08:12:00,1.6759,1.676,1.6756,1.6756,136300000.0
2007-01-30 08:13:00,1.6758,1.6758,1.6753,1.6756,136300000.0
2007-01-30 08:14:00,1.6757,1.6762,1.6756,1.6762,136300000.0
2007-01-30 08:15:00,1.6763,1.6763,1.6759,1.6761,136300000.0
2007-01-30 08:16:00,1.6763,1.6766,1.6761,1.6766,136300000.0
2007-01-30 08:17:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2007-01-30 08:18:00,1.6764,1.6765,1.6761,1.6761,136300000.0
2007-01-30 08:19:00,1.6763,1.6763,1.6761,1.6763,136300000.0
2007-01-30 08:20:00,1.6761,1.6761,1.6757,1.6759,136300000.0
2007-01-30 08:21:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2007-01-30 08:22:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2007-01-30 08:23:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2007-01-30 08:24:00,1.6762,1.6768,1.6762,1.6767,136300000.0
2007-01-30 08:25:00,1.6765,1.6769,1.6765,1.6765,136300000.0
2007-01-30 08:26:00,1.6767,1.6769,1.6765,1.6765,136300000.0
2007-01-30 08:27:00,1.6767,1.6769,1.6763,1.6763,136300000.0
2007-01-30 08:28:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2007-01-30 08:29:00,1.676,1.6763,1.6759,1.6763,136300000.0
2007-01-30 08:30:00,1.6762,1.6765,1.6759,1.6759,136300000.0
2007-01-30 08:31:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2007-01-30 08:32:00,1.6759,1.6763,1.6757,1.676,136300000.0
2007-01-30 08:33:00,1.6761,1.6761,1.6758,1.676,136300000.0
2007-01-30 08:35:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-01-30 08:36:00,1.676,1.676,1.6758,1.6759,136300000.0
2007-01-30 08:37:00,1.676,1.6765,1.6758,1.6763,136300000.0
2007-01-30 08:38:00,1.6765,1.6766,1.6762,1.6766,136300000.0
2007-01-30 08:39:00,1.6767,1.6769,1.6765,1.6765,136300000.0
2007-01-30 08:40:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2007-01-30 08:41:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2007-01-30 08:43:00,1.6766,1.6768,1.676,1.6765,136300000.0
2007-01-30 08:44:00,1.6766,1.6775,1.6763,1.6774,136300000.0
2007-01-30 08:45:00,1.6772,1.6775,1.6771,1.6772,136300000.0
2007-01-30 08:46:00,1.677,1.6772,1.6768,1.6772,136300000.0
2007-01-30 08:47:00,1.677,1.6771,1.6762,1.6765,136300000.0
2007-01-30 08:48:00,1.6762,1.6769,1.6762,1.6762,136300000.0
2007-01-30 08:49:00,1.6763,1.6765,1.6759,1.6759,136300000.0
2007-01-30 08:50:00,1.6761,1.6765,1.6759,1.6765,136300000.0
2007-01-30 08:51:00,1.6763,1.6765,1.6761,1.6761,136300000.0
2007-01-30 08:52:00,1.6759,1.6766,1.6759,1.6763,136300000.0
2007-01-30 08:53:00,1.676,1.6761,1.6756,1.6756,136300000.0
2007-01-30 08:54:00,1.6757,1.676,1.6753,1.6756,136300000.0
2007-01-30 08:55:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2007-01-30 08:56:00,1.6758,1.6761,1.6756,1.6759,136300000.0
2007-01-30 08:57:00,1.6758,1.6762,1.6756,1.6762,136300000.0
2007-01-30 08:58:00,1.676,1.6763,1.6758,1.6763,136300000.0
2007-01-30 08:59:00,1.6764,1.6766,1.6758,1.6763,136300000.0
2007-01-30 09:00:00,1.6762,1.6765,1.6759,1.6759,136300000.0
2007-01-30 09:01:00,1.676,1.6761,1.6757,1.6759,136300000.0
2007-01-30 09:02:00,1.676,1.676,1.6753,1.676,136300000.0
2007-01-30 09:03:00,1.6758,1.676,1.6756,1.6757,136300000.0
2007-01-30 09:04:00,1.6759,1.6759,1.6753,1.6753,136300000.0
2007-01-30 09:05:00,1.675,1.6754,1.6749,1.6749,136300000.0
2007-01-30 09:06:00,1.675,1.6753,1.6749,1.6749,136300000.0
2007-01-30 09:07:00,1.675,1.675,1.6748,1.6749,136300000.0
2007-01-30 09:08:00,1.675,1.6752,1.6749,1.675,136300000.0
2007-01-30 09:09:00,1.6752,1.6757,1.675,1.6757,136300000.0
2007-01-30 09:10:00,1.6759,1.676,1.6755,1.6756,136300000.0
2007-01-30 09:11:00,1.6758,1.6758,1.6753,1.6755,136300000.0
2007-01-30 09:12:00,1.6754,1.6756,1.6753,1.6753,136300000.0
2007-01-30 09:13:00,1.6754,1.676,1.6753,1.676,136300000.0
2007-01-30 09:14:00,1.6762,1.6762,1.6756,1.6759,136300000.0
2007-01-30 09:15:00,1.6757,1.6759,1.6757,1.6757,136300000.0
2007-01-30 09:16:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2007-01-30 09:17:00,1.6754,1.6759,1.6754,1.6759,136300000.0
2007-01-30 09:18:00,1.6757,1.6759,1.6754,1.6758,136300000.0
2007-01-30 09:19:00,1.6756,1.6758,1.6755,1.6756,136300000.0
2007-01-30 09:20:00,1.6759,1.6762,1.6758,1.6762,136300000.0
2007-01-30 09:21:00,1.6763,1.6764,1.6758,1.6759,136300000.0
2007-01-30 09:22:00,1.676,1.6762,1.6759,1.6762,136300000.0
2007-01-30 09:23:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2007-01-30 09:24:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-01-30 09:25:00,1.676,1.6762,1.6759,1.6761,136300000.0
2007-01-30 09:26:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-01-30 09:27:00,1.6763,1.6766,1.6762,1.6763,136300000.0
2007-01-30 09:28:00,1.6766,1.6766,1.6762,1.6763,136300000.0
2007-01-30 09:29:00,1.6761,1.6765,1.6759,1.6765,136300000.0
2007-01-30 09:30:00,1.6764,1.6765,1.6762,1.6765,136300000.0
2007-01-30 09:31:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2007-01-30 09:32:00,1.6762,1.6764,1.676,1.676,136300000.0
2007-01-30 09:33:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2007-01-30 09:34:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2007-01-30 09:35:00,1.676,1.6764,1.6759,1.6762,136300000.0
2007-01-30 09:36:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2007-01-30 09:37:00,1.6762,1.6764,1.6761,1.6761,136300000.0
2007-01-30 09:38:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2007-01-30 09:39:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2007-01-30 09:40:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2007-01-30 09:41:00,1.6762,1.6766,1.6762,1.6762,136300000.0
2007-01-30 09:42:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-30 09:43:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2007-01-30 09:44:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-01-30 09:45:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2007-01-30 09:46:00,1.6758,1.676,1.6758,1.676,136300000.0
2007-01-30 09:47:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2007-01-30 09:48:00,1.6757,1.6761,1.6757,1.6759,136300000.0
2007-01-30 09:49:00,1.676,1.676,1.6758,1.676,136300000.0
2007-01-30 09:50:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2007-01-30 09:51:00,1.676,1.6762,1.6759,1.6762,136300000.0
2007-01-30 09:52:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2007-01-30 09:53:00,1.676,1.6762,1.6759,1.6759,136300000.0
2007-01-30 09:54:00,1.6761,1.6761,1.6758,1.6759,136300000.0
2007-01-30 09:55:00,1.6757,1.676,1.6755,1.676,136300000.0
2007-01-30 09:56:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2007-01-30 09:57:00,1.676,1.6762,1.6758,1.676,136300000.0
2007-01-30 09:58:00,1.6758,1.6762,1.6758,1.676,136300000.0
2007-01-30 09:59:00,1.6759,1.6768,1.6759,1.6762,136300000.0
2007-01-30 10:00:00,1.676,1.6762,1.6758,1.6758,136300000.0
2007-01-30 10:01:00,1.6756,1.676,1.6756,1.676,136300000.0
2007-01-30 10:02:00,1.6759,1.6763,1.6756,1.6763,136300000.0
2007-01-30 10:03:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-01-30 10:04:00,1.6765,1.6769,1.6763,1.6769,136300000.0
2007-01-30 10:05:00,1.6766,1.6769,1.6764,1.6767,136300000.0
2007-01-30 10:06:00,1.6765,1.6769,1.6763,1.6767,136300000.0
2007-01-30 10:07:00,1.6766,1.6768,1.6761,1.6763,136300000.0
2007-01-30 10:08:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2007-01-30 10:09:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2007-01-30 10:10:00,1.6765,1.6766,1.6763,1.6763,136300000.0
2007-01-30 10:11:00,1.6765,1.6767,1.6761,1.6767,136300000.0
2007-01-30 10:12:00,1.6766,1.6769,1.6763,1.6769,136300000.0
2007-01-30 10:13:00,1.6768,1.6769,1.6764,1.6766,136300000.0
2007-01-30 10:14:00,1.6768,1.6769,1.6764,1.6768,136300000.0
2007-01-30 10:15:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2007-01-30 10:16:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-01-30 10:17:00,1.6768,1.6769,1.6764,1.6769,136300000.0
2007-01-30 10:18:00,1.6767,1.6769,1.6766,1.6767,136300000.0
2007-01-30 10:19:00,1.6768,1.6773,1.6767,1.677,136300000.0
2007-01-30 10:20:00,1.6771,1.6777,1.6771,1.6776,136300000.0
2007-01-30 10:21:00,1.6774,1.6782,1.6774,1.6776,136300000.0
2007-01-30 10:22:00,1.6779,1.6782,1.6776,1.6782,136300000.0
2007-01-30 10:23:00,1.6776,1.6779,1.6776,1.6777,136300000.0
2007-01-30 10:24:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2007-01-30 10:25:00,1.6778,1.6778,1.6773,1.6774,136300000.0
2007-01-30 10:26:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2007-01-30 10:27:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2007-01-30 10:28:00,1.6772,1.6775,1.677,1.6773,136300000.0
2007-01-30 10:29:00,1.6775,1.678,1.6775,1.6779,136300000.0
2007-01-30 10:30:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2007-01-30 10:31:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2007-01-30 10:32:00,1.6778,1.678,1.6777,1.678,136300000.0
2007-01-30 10:33:00,1.6779,1.678,1.6779,1.6779,136300000.0
2007-01-30 10:34:00,1.6781,1.6784,1.6779,1.6782,136300000.0
2007-01-30 10:35:00,1.6784,1.6789,1.6779,1.6786,136300000.0
2007-01-30 10:36:00,1.6785,1.6785,1.6781,1.6785,136300000.0
2007-01-30 10:37:00,1.6783,1.6786,1.6782,1.6783,136300000.0
2007-01-30 10:38:00,1.6786,1.6786,1.6782,1.6783,136300000.0
2007-01-30 10:39:00,1.6788,1.6788,1.6782,1.6782,136300000.0
2007-01-30 10:40:00,1.6784,1.6786,1.6782,1.6782,136300000.0
2007-01-30 10:41:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2007-01-30 10:42:00,1.6781,1.6786,1.6781,1.6786,136300000.0
2007-01-30 10:43:00,1.6788,1.6789,1.6784,1.6788,136300000.0
2007-01-30 10:44:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2007-01-30 10:45:00,1.6785,1.6789,1.6785,1.6787,136300000.0
2007-01-30 10:46:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2007-01-30 10:47:00,1.6787,1.6787,1.6783,1.6786,136300000.0
2007-01-30 10:48:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2007-01-30 10:49:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2007-01-30 10:50:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2007-01-30 10:51:00,1.6783,1.6784,1.6778,1.6779,136300000.0
2007-01-30 10:52:00,1.6777,1.6785,1.6777,1.6783,136300000.0
2007-01-30 10:53:00,1.6784,1.6786,1.6782,1.6783,136300000.0
2007-01-30 10:54:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-01-30 10:55:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-01-30 10:56:00,1.6781,1.6782,1.678,1.6782,136300000.0
2007-01-30 10:58:00,1.678,1.678,1.6779,1.678,136300000.0
2007-01-30 10:59:00,1.6779,1.6782,1.6779,1.678,136300000.0
2007-01-30 11:01:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-01-30 11:02:00,1.678,1.6783,1.6779,1.6782,136300000.0
2007-01-30 11:03:00,1.6783,1.6783,1.6777,1.6777,136300000.0
2007-01-30 11:04:00,1.6779,1.678,1.6777,1.6779,136300000.0
2007-01-30 11:05:00,1.678,1.6781,1.6776,1.6776,136300000.0
2007-01-30 11:07:00,1.6778,1.6779,1.6772,1.6772,136300000.0
2007-01-30 11:08:00,1.6773,1.6776,1.6772,1.6774,136300000.0
2007-01-30 11:09:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2007-01-30 11:11:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-01-30 11:12:00,1.6773,1.6775,1.677,1.6772,136300000.0
2007-01-30 11:14:00,1.677,1.677,1.6768,1.677,136300000.0
2007-01-30 11:15:00,1.6766,1.6769,1.6765,1.6766,136300000.0
2007-01-30 11:16:00,1.6768,1.6768,1.6762,1.6765,136300000.0
2007-01-30 11:17:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2007-01-30 11:18:00,1.6766,1.6772,1.6766,1.6767,136300000.0
2007-01-30 11:19:00,1.6766,1.6766,1.6763,1.6766,136300000.0
2007-01-30 11:20:00,1.6763,1.6768,1.6763,1.6768,136300000.0
2007-01-30 11:21:00,1.6766,1.677,1.6766,1.677,136300000.0
2007-01-30 11:22:00,1.6772,1.6772,1.677,1.677,136300000.0
2007-01-30 11:23:00,1.6769,1.6772,1.6766,1.6769,136300000.0
2007-01-30 11:24:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2007-01-30 11:25:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2007-01-30 11:26:00,1.6768,1.6769,1.6766,1.6769,136300000.0
2007-01-30 11:27:00,1.677,1.677,1.6763,1.6764,136300000.0
2007-01-30 11:28:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-01-30 11:29:00,1.6764,1.6771,1.676,1.6765,136300000.0
2007-01-30 11:30:00,1.6766,1.6767,1.6763,1.6767,136300000.0
2007-01-30 11:31:00,1.6769,1.6771,1.6766,1.6768,136300000.0
2007-01-30 11:32:00,1.677,1.6771,1.6769,1.677,136300000.0
2007-01-30 11:33:00,1.6769,1.677,1.6768,1.677,136300000.0
2007-01-30 11:34:00,1.6772,1.6774,1.677,1.6772,136300000.0
2007-01-30 11:35:00,1.6771,1.6771,1.6763,1.6768,136300000.0
2007-01-30 11:36:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2007-01-30 11:37:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2007-01-30 11:38:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2007-01-30 11:39:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2007-01-30 11:40:00,1.6766,1.6769,1.6763,1.6764,136300000.0
2007-01-30 11:41:00,1.6766,1.6768,1.6764,1.6766,136300000.0
2007-01-30 11:42:00,1.6765,1.6766,1.6762,1.6762,136300000.0
2007-01-30 11:43:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 11:44:00,1.6762,1.6764,1.676,1.6763,136300000.0
2007-01-30 11:45:00,1.6765,1.6765,1.6759,1.6761,136300000.0
2007-01-30 11:46:00,1.676,1.6763,1.676,1.6761,136300000.0
2007-01-30 11:47:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2007-01-30 11:48:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2007-01-30 11:49:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 11:50:00,1.6762,1.6762,1.676,1.6761,136300000.0
2007-01-30 11:51:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2007-01-30 11:52:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2007-01-30 11:53:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-01-30 11:55:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-01-30 11:56:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 11:58:00,1.6762,1.6765,1.6762,1.6763,136300000.0
2007-01-30 11:59:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2007-01-30 12:00:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2007-01-30 12:01:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2007-01-30 12:04:00,1.676,1.6764,1.676,1.6764,136300000.0
2007-01-30 12:05:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2007-01-30 12:07:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2007-01-30 12:09:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 12:11:00,1.6762,1.6762,1.676,1.6762,136300000.0
2007-01-30 12:13:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2007-01-30 12:14:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2007-01-30 12:15:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-01-30 12:16:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 12:19:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-01-30 12:20:00,1.676,1.676,1.6757,1.676,136300000.0
2007-01-30 12:21:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2007-01-30 12:22:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-30 12:23:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-01-30 12:24:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2007-01-30 12:25:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2007-01-30 12:26:00,1.6762,1.6763,1.676,1.676,136300000.0
2007-01-30 12:27:00,1.6762,1.6764,1.676,1.6762,136300000.0
2007-01-30 12:29:00,1.676,1.6762,1.676,1.676,136300000.0
2007-01-30 12:30:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-01-30 12:31:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-01-30 12:32:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2007-01-30 12:33:00,1.676,1.6761,1.676,1.676,136300000.0
2007-01-30 12:34:00,1.6762,1.6762,1.676,1.6762,136300000.0
2007-01-30 12:35:00,1.676,1.6761,1.6758,1.676,136300000.0
2007-01-30 12:37:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2007-01-30 12:38:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2007-01-30 12:39:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2007-01-30 12:40:00,1.6757,1.6764,1.6757,1.6764,136300000.0
2007-01-30 12:41:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-01-30 12:42:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-01-30 12:44:00,1.676,1.6762,1.6759,1.6762,136300000.0
2007-01-30 12:45:00,1.676,1.6763,1.6757,1.6761,136300000.0
2007-01-30 12:46:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-01-30 12:47:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-01-30 12:48:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2007-01-30 12:49:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2007-01-30 12:50:00,1.6764,1.6766,1.6762,1.6763,136300000.0
2007-01-30 12:51:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-01-30 12:52:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2007-01-30 12:53:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-01-30 12:54:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-01-30 12:55:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-01-30 12:56:00,1.6764,1.6766,1.6762,1.6766,136300000.0
2007-01-30 12:57:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-01-30 12:58:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2007-01-30 12:59:00,1.6762,1.6768,1.6762,1.6768,136300000.0
2007-01-30 13:00:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2007-01-30 13:01:00,1.6763,1.6768,1.6763,1.6767,136300000.0
2007-01-30 13:02:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-01-30 13:03:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-30 13:04:00,1.6766,1.6769,1.6766,1.6767,136300000.0
2007-01-30 13:06:00,1.6769,1.6769,1.6764,1.6764,136300000.0
2007-01-30 13:07:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-01-30 13:08:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2007-01-30 13:09:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-30 13:10:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-01-30 13:11:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2007-01-30 13:12:00,1.6765,1.6766,1.6763,1.6763,136300000.0
2007-01-30 13:13:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-01-30 13:15:00,1.676,1.6763,1.6759,1.6761,136300000.0
2007-01-30 13:16:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2007-01-30 13:17:00,1.6763,1.6768,1.6761,1.6768,136300000.0
2007-01-30 13:18:00,1.6766,1.6769,1.6763,1.6767,136300000.0
2007-01-30 13:19:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2007-01-30 13:20:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-01-30 13:21:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2007-01-30 13:22:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2007-01-30 13:23:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-01-30 13:24:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2007-01-30 13:25:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2007-01-30 13:26:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-01-30 13:27:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-01-30 13:28:00,1.6763,1.6763,1.6761,1.6763,136300000.0
2007-01-30 13:29:00,1.6762,1.6765,1.6762,1.6762,136300000.0
2007-01-30 13:30:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-01-30 13:32:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-01-30 13:34:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2007-01-30 13:35:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2007-01-30 13:36:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2007-01-30 13:37:00,1.6763,1.6766,1.6762,1.6766,136300000.0
2007-01-30 13:38:00,1.6769,1.6769,1.6765,1.6769,136300000.0
2007-01-30 13:39:00,1.6768,1.6772,1.6768,1.6768,136300000.0
2007-01-30 13:40:00,1.6769,1.6773,1.6769,1.6772,136300000.0
2007-01-30 13:41:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2007-01-30 13:42:00,1.6767,1.6771,1.6764,1.6769,136300000.0
2007-01-30 13:43:00,1.6771,1.6778,1.6769,1.6775,136300000.0
2007-01-30 13:44:00,1.6776,1.6776,1.6769,1.6772,136300000.0
2007-01-30 13:45:00,1.677,1.6775,1.677,1.6772,136300000.0
2007-01-30 13:46:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-01-30 13:47:00,1.6775,1.6775,1.6772,1.6773,136300000.0
2007-01-30 13:48:00,1.6772,1.6773,1.6769,1.677,136300000.0
2007-01-30 13:49:00,1.6769,1.6776,1.6769,1.6776,136300000.0
2007-01-30 13:50:00,1.6775,1.6782,1.6775,1.6781,136300000.0
2007-01-30 13:51:00,1.6779,1.6781,1.6778,1.6779,136300000.0
2007-01-30 13:52:00,1.6781,1.6784,1.6779,1.6784,136300000.0
2007-01-30 13:53:00,1.6782,1.6786,1.6782,1.6784,136300000.0
2007-01-30 13:54:00,1.6785,1.6787,1.6781,1.6784,136300000.0
2007-01-30 13:55:00,1.6785,1.6786,1.6782,1.6785,136300000.0
2007-01-30 13:56:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2007-01-30 13:57:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2007-01-30 13:58:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2007-01-30 13:59:00,1.6781,1.6784,1.6781,1.6783,136300000.0
2007-01-30 14:00:00,1.6782,1.6784,1.678,1.6781,136300000.0
2007-01-30 14:01:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2007-01-30 14:02:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2007-01-30 14:03:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-01-30 14:04:00,1.678,1.6783,1.6778,1.6782,136300000.0
2007-01-30 14:05:00,1.6783,1.6783,1.678,1.6782,136300000.0
2007-01-30 14:06:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2007-01-30 14:07:00,1.6785,1.6787,1.6782,1.6785,136300000.0
2007-01-30 14:08:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-30 14:09:00,1.6785,1.6792,1.6785,1.6792,136300000.0
2007-01-30 14:10:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-01-30 14:11:00,1.6789,1.6789,1.6785,1.6787,136300000.0
2007-01-30 14:12:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-01-30 14:13:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-01-30 14:14:00,1.6786,1.6788,1.6784,1.6788,136300000.0
2007-01-30 14:15:00,1.679,1.679,1.6786,1.6788,136300000.0
2007-01-30 14:16:00,1.679,1.679,1.6788,1.679,136300000.0
2007-01-30 14:17:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2007-01-30 14:18:00,1.6786,1.679,1.6786,1.6788,136300000.0
2007-01-30 14:19:00,1.679,1.6791,1.6788,1.6791,136300000.0
2007-01-30 14:20:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2007-01-30 14:21:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2007-01-30 14:23:00,1.68,1.6801,1.6798,1.6798,136300000.0
2007-01-30 14:24:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-01-30 14:25:00,1.6803,1.6803,1.6796,1.6796,136300000.0
2007-01-30 14:26:00,1.6799,1.6799,1.6795,1.6796,136300000.0
2007-01-30 14:27:00,1.6798,1.6798,1.6793,1.6798,136300000.0
2007-01-30 14:28:00,1.6796,1.6798,1.6795,1.6795,136300000.0
2007-01-30 14:29:00,1.6797,1.6798,1.6794,1.6795,136300000.0
2007-01-30 14:30:00,1.6797,1.6799,1.6794,1.6794,136300000.0
2007-01-30 14:31:00,1.6795,1.6797,1.6793,1.6795,136300000.0
2007-01-30 14:32:00,1.6794,1.6798,1.6792,1.6798,136300000.0
2007-01-30 14:33:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2007-01-30 14:34:00,1.6798,1.6803,1.6798,1.6803,136300000.0
2007-01-30 14:35:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2007-01-30 14:36:00,1.6806,1.6811,1.6804,1.6808,136300000.0
2007-01-30 14:37:00,1.6805,1.6805,1.6798,1.68,136300000.0
2007-01-30 14:38:00,1.6798,1.6801,1.6795,1.6796,136300000.0
2007-01-30 14:39:00,1.6798,1.6799,1.6794,1.6798,136300000.0
2007-01-30 14:40:00,1.6796,1.6801,1.6796,1.6799,136300000.0
2007-01-30 14:41:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2007-01-30 14:42:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2007-01-30 14:43:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2007-01-30 14:44:00,1.6799,1.6802,1.6798,1.68,136300000.0
2007-01-30 14:45:00,1.6799,1.68,1.6796,1.6799,136300000.0
2007-01-30 14:46:00,1.6797,1.68,1.6796,1.6798,136300000.0
2007-01-30 14:47:00,1.6799,1.6802,1.6797,1.6802,136300000.0
2007-01-30 14:48:00,1.6803,1.6808,1.6803,1.6807,136300000.0
2007-01-30 14:49:00,1.6808,1.681,1.6806,1.6808,136300000.0
2007-01-30 14:50:00,1.6809,1.6812,1.6807,1.6809,136300000.0
2007-01-30 14:51:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2007-01-30 14:52:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2007-01-30 14:53:00,1.6811,1.6812,1.6809,1.6811,136300000.0
2007-01-30 14:54:00,1.6812,1.6813,1.6809,1.6812,136300000.0
2007-01-30 14:55:00,1.6813,1.6816,1.6812,1.6816,136300000.0
2007-01-30 14:56:00,1.6813,1.6819,1.6812,1.6818,136300000.0
2007-01-30 14:57:00,1.6819,1.682,1.6813,1.6815,136300000.0
2007-01-30 14:58:00,1.6813,1.6816,1.6812,1.6816,136300000.0
2007-01-30 14:59:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2007-01-30 15:00:00,1.6817,1.6819,1.6812,1.6812,136300000.0
2007-01-30 15:01:00,1.6809,1.6812,1.6809,1.6809,136300000.0
2007-01-30 15:02:00,1.6808,1.6815,1.6808,1.6815,136300000.0
2007-01-30 15:03:00,1.681,1.6812,1.6808,1.681,136300000.0
2007-01-30 15:04:00,1.6809,1.6815,1.6809,1.681,136300000.0
2007-01-30 15:05:00,1.6809,1.681,1.6805,1.6805,136300000.0
2007-01-30 15:06:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2007-01-30 15:07:00,1.6809,1.681,1.6805,1.6806,136300000.0
2007-01-30 15:08:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2007-01-30 15:09:00,1.6808,1.6811,1.6806,1.6808,136300000.0
2007-01-30 15:10:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2007-01-30 15:11:00,1.6806,1.6808,1.6803,1.6805,136300000.0
2007-01-30 15:12:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2007-01-30 15:14:00,1.6802,1.6805,1.68,1.6801,136300000.0
2007-01-30 15:15:00,1.6803,1.6805,1.6801,1.6805,136300000.0
2007-01-30 15:16:00,1.6803,1.6805,1.6799,1.68,136300000.0
2007-01-30 15:17:00,1.6802,1.6804,1.6799,1.6802,136300000.0
2007-01-30 15:18:00,1.68,1.6804,1.68,1.6803,136300000.0
2007-01-30 15:19:00,1.6802,1.6805,1.6799,1.6805,136300000.0
2007-01-30 15:20:00,1.6803,1.6805,1.6802,1.6802,136300000.0
2007-01-30 15:21:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2007-01-30 15:22:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2007-01-30 15:23:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2007-01-30 15:24:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2007-01-30 15:25:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2007-01-30 15:26:00,1.6805,1.6809,1.6805,1.6806,136300000.0
2007-01-30 15:27:00,1.6808,1.6808,1.6804,1.6808,136300000.0
2007-01-30 15:28:00,1.6809,1.6812,1.6806,1.6809,136300000.0
2007-01-30 15:29:00,1.6811,1.6812,1.6809,1.681,136300000.0
2007-01-30 15:30:00,1.6811,1.6811,1.681,1.681,136300000.0
2007-01-30 15:31:00,1.6812,1.6812,1.6808,1.681,136300000.0
2007-01-30 15:32:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2007-01-30 15:33:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2007-01-30 15:34:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2007-01-30 15:35:00,1.6813,1.6816,1.6811,1.6816,136300000.0
2007-01-30 15:36:00,1.6817,1.6817,1.6814,1.6817,136300000.0
2007-01-30 15:37:00,1.6814,1.6816,1.6813,1.6815,136300000.0
2007-01-30 15:38:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2007-01-30 15:39:00,1.6813,1.6817,1.6813,1.6814,136300000.0
2007-01-30 15:40:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2007-01-30 15:41:00,1.6816,1.6816,1.6814,1.6816,136300000.0
2007-01-30 15:42:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2007-01-30 15:43:00,1.6816,1.6816,1.6813,1.6816,136300000.0
2007-01-30 15:44:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2007-01-30 15:45:00,1.6813,1.6814,1.6806,1.681,136300000.0
2007-01-30 15:46:00,1.6808,1.6812,1.6803,1.6807,136300000.0
2007-01-30 15:47:00,1.681,1.681,1.6803,1.6808,136300000.0
2007-01-30 15:48:00,1.6809,1.6812,1.6806,1.6809,136300000.0
2007-01-30 15:49:00,1.681,1.6813,1.6809,1.681,136300000.0
2007-01-30 15:50:00,1.6811,1.6813,1.6805,1.6805,136300000.0
2007-01-30 15:51:00,1.6808,1.6814,1.6805,1.681,136300000.0
2007-01-30 15:52:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2007-01-30 15:53:00,1.681,1.6814,1.681,1.6811,136300000.0
2007-01-30 15:54:00,1.6813,1.6816,1.6807,1.681,136300000.0
2007-01-30 15:55:00,1.6809,1.6811,1.6804,1.6806,136300000.0
2007-01-30 15:56:00,1.6807,1.6809,1.6804,1.6808,136300000.0
2007-01-30 15:57:00,1.681,1.6813,1.6809,1.6809,136300000.0
2007-01-30 15:58:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2007-01-30 15:59:00,1.6801,1.6808,1.6799,1.6804,136300000.0
2007-01-30 16:00:00,1.6807,1.681,1.6803,1.6808,136300000.0
2007-01-30 16:01:00,1.6807,1.6813,1.6803,1.6805,136300000.0
2007-01-30 16:02:00,1.68,1.6804,1.6799,1.6803,136300000.0
2007-01-30 16:03:00,1.6802,1.6803,1.6796,1.6798,136300000.0
2007-01-30 16:04:00,1.6795,1.6799,1.6794,1.6796,136300000.0
2007-01-30 16:05:00,1.6798,1.6799,1.6796,1.6797,136300000.0
2007-01-30 16:06:00,1.68,1.6806,1.68,1.6802,136300000.0
2007-01-30 16:07:00,1.6803,1.6803,1.68,1.68,136300000.0
2007-01-30 16:08:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-01-30 16:09:00,1.6803,1.6806,1.6803,1.6803,136300000.0
2007-01-30 16:10:00,1.6804,1.6806,1.68,1.6801,136300000.0
2007-01-30 16:11:00,1.68,1.6801,1.68,1.6801,136300000.0
2007-01-30 16:12:00,1.68,1.68,1.6797,1.68,136300000.0
2007-01-30 16:13:00,1.6801,1.6805,1.6801,1.6803,136300000.0
2007-01-30 16:14:00,1.6801,1.6803,1.6799,1.6801,136300000.0
2007-01-30 16:15:00,1.6803,1.6806,1.6799,1.6804,136300000.0
2007-01-30 16:16:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2007-01-30 16:17:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2007-01-30 16:18:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-01-30 16:19:00,1.6803,1.6804,1.6801,1.6803,136300000.0
2007-01-30 16:20:00,1.6804,1.6805,1.6801,1.6803,136300000.0
2007-01-30 16:21:00,1.6801,1.6803,1.6798,1.68,136300000.0
2007-01-30 16:22:00,1.6801,1.6804,1.68,1.6804,136300000.0
2007-01-30 16:23:00,1.6802,1.6808,1.6801,1.6804,136300000.0
2007-01-30 16:24:00,1.6802,1.6804,1.68,1.6803,136300000.0
2007-01-30 16:25:00,1.68,1.6804,1.68,1.6801,136300000.0
2007-01-30 16:26:00,1.6803,1.6805,1.6801,1.6801,136300000.0
2007-01-30 16:27:00,1.6802,1.6803,1.68,1.6802,136300000.0
2007-01-30 16:28:00,1.6804,1.6808,1.6802,1.6805,136300000.0
2007-01-30 16:29:00,1.6803,1.6805,1.6802,1.6804,136300000.0
2007-01-30 16:30:00,1.6802,1.6804,1.68,1.68,136300000.0
2007-01-30 16:31:00,1.6801,1.6805,1.68,1.6805,136300000.0
2007-01-30 16:32:00,1.6807,1.6808,1.6801,1.6808,136300000.0
2007-01-30 16:33:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2007-01-30 16:34:00,1.6805,1.6807,1.6803,1.6805,136300000.0
2007-01-30 16:35:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2007-01-30 16:36:00,1.6804,1.6807,1.6799,1.6805,136300000.0
2007-01-30 16:37:00,1.6804,1.6804,1.6795,1.6798,136300000.0
2007-01-30 16:38:00,1.6797,1.6805,1.6797,1.6803,136300000.0
2007-01-30 16:39:00,1.6801,1.6802,1.6798,1.68,136300000.0
2007-01-30 16:40:00,1.6801,1.6802,1.6798,1.6798,136300000.0
2007-01-30 16:41:00,1.68,1.6801,1.6797,1.68,136300000.0
2007-01-30 16:42:00,1.6801,1.6801,1.6796,1.6796,136300000.0
2007-01-30 16:43:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2007-01-30 16:44:00,1.6791,1.6796,1.6791,1.6794,136300000.0
2007-01-30 16:45:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2007-01-30 16:46:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-01-30 16:47:00,1.6788,1.679,1.6787,1.679,136300000.0
2007-01-30 16:48:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-01-30 16:49:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-01-30 16:50:00,1.6786,1.6788,1.6784,1.6786,136300000.0
2007-01-30 16:51:00,1.6787,1.6787,1.6778,1.678,136300000.0
2007-01-30 16:52:00,1.6778,1.6783,1.6777,1.6781,136300000.0
2007-01-30 16:53:00,1.6782,1.6783,1.6779,1.6781,136300000.0
2007-01-30 16:54:00,1.6779,1.6781,1.6777,1.6778,136300000.0
2007-01-30 16:55:00,1.678,1.678,1.6774,1.6777,136300000.0
2007-01-30 16:56:00,1.6775,1.6778,1.6774,1.6774,136300000.0
2007-01-30 16:57:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2007-01-30 16:58:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2007-01-30 16:59:00,1.6768,1.6768,1.6759,1.6767,136300000.0
2007-01-30 17:00:00,1.6766,1.6772,1.6763,1.6772,136300000.0
2007-01-30 17:01:00,1.677,1.6776,1.677,1.6773,136300000.0
2007-01-30 17:02:00,1.6776,1.6776,1.6769,1.6773,136300000.0
2007-01-30 17:03:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2007-01-30 17:04:00,1.6775,1.6777,1.6773,1.6773,136300000.0
2007-01-30 17:05:00,1.6776,1.6776,1.6771,1.6774,136300000.0
2007-01-30 17:06:00,1.6773,1.6778,1.6771,1.6774,136300000.0
2007-01-30 17:07:00,1.6776,1.6777,1.6773,1.6776,136300000.0
2007-01-30 17:08:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2007-01-30 17:09:00,1.6776,1.6777,1.6771,1.6776,136300000.0
2007-01-30 17:10:00,1.6774,1.6777,1.6768,1.677,136300000.0
2007-01-30 17:11:00,1.6771,1.6774,1.6767,1.6774,136300000.0
2007-01-30 17:12:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2007-01-30 17:13:00,1.6773,1.6774,1.6766,1.6766,136300000.0
2007-01-30 17:14:00,1.6764,1.6769,1.6764,1.6769,136300000.0
2007-01-30 17:15:00,1.6765,1.677,1.6765,1.6768,136300000.0
2007-01-30 17:16:00,1.6769,1.6773,1.6769,1.6771,136300000.0
2007-01-30 17:17:00,1.677,1.6774,1.6769,1.6771,136300000.0
2007-01-30 17:18:00,1.677,1.6772,1.6765,1.6768,136300000.0
2007-01-30 17:19:00,1.6767,1.6772,1.6765,1.6769,136300000.0
2007-01-30 17:20:00,1.6771,1.6774,1.6769,1.6774,136300000.0
2007-01-30 17:21:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-01-30 17:22:00,1.6773,1.6777,1.6773,1.6774,136300000.0
2007-01-30 17:23:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2007-01-30 17:24:00,1.6767,1.6774,1.6767,1.6769,136300000.0
2007-01-30 17:25:00,1.6771,1.6771,1.6761,1.6761,136300000.0
2007-01-30 17:26:00,1.6763,1.6766,1.6761,1.6766,136300000.0
2007-01-30 17:27:00,1.6765,1.6768,1.6765,1.6766,136300000.0
2007-01-30 17:28:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-01-30 17:29:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2007-01-30 17:30:00,1.6765,1.6768,1.6764,1.6765,136300000.0
2007-01-30 17:31:00,1.6763,1.6764,1.676,1.6762,136300000.0
2007-01-30 17:32:00,1.6765,1.6768,1.6765,1.6767,136300000.0
2007-01-30 17:33:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2007-01-30 17:34:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2007-01-30 17:35:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-01-30 17:36:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2007-01-30 17:37:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2007-01-30 17:38:00,1.6769,1.6769,1.6764,1.6766,136300000.0
2007-01-30 17:39:00,1.6767,1.6767,1.6762,1.6764,136300000.0
2007-01-30 17:40:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2007-01-30 17:41:00,1.6762,1.6767,1.6762,1.6764,136300000.0
2007-01-30 17:42:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2007-01-30 17:43:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-01-30 17:44:00,1.6763,1.6765,1.6761,1.6763,136300000.0
2007-01-30 17:45:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-01-30 17:46:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-01-30 17:47:00,1.6761,1.6761,1.6758,1.6761,136300000.0
2007-01-30 17:48:00,1.676,1.6764,1.676,1.6763,136300000.0
2007-01-30 17:49:00,1.6761,1.6763,1.676,1.6763,136300000.0
2007-01-30 17:50:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2007-01-30 17:51:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2007-01-30 17:52:00,1.676,1.676,1.676,1.676,136300000.0
2007-01-30 17:53:00,1.6762,1.6764,1.676,1.676,136300000.0
2007-01-30 17:54:00,1.6762,1.6762,1.676,1.676,136300000.0
2007-01-30 17:55:00,1.6758,1.676,1.6757,1.676,136300000.0
2007-01-30 17:56:00,1.6759,1.6759,1.6754,1.6755,136300000.0
2007-01-30 17:57:00,1.6757,1.6761,1.6755,1.6761,136300000.0
2007-01-30 17:58:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2007-01-30 17:59:00,1.6761,1.6765,1.6761,1.6765,136300000.0
2007-01-30 18:00:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2007-01-30 18:01:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2007-01-30 18:02:00,1.6766,1.6768,1.6765,1.6767,136300000.0
2007-01-30 18:06:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-01-30 18:07:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2007-01-30 18:08:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2007-01-30 18:09:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2007-01-30 18:11:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-30 18:12:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2007-01-30 18:13:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2007-01-30 18:14:00,1.6766,1.6766,1.6762,1.6764,136300000.0
2007-01-30 18:15:00,1.6762,1.6765,1.676,1.6765,136300000.0
2007-01-30 18:16:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2007-01-30 18:17:00,1.6763,1.6763,1.676,1.676,136300000.0
2007-01-30 18:18:00,1.6761,1.6765,1.6761,1.6762,136300000.0
2007-01-30 18:19:00,1.6761,1.6762,1.676,1.676,136300000.0
2007-01-30 18:20:00,1.6761,1.6762,1.676,1.6761,136300000.0
2007-01-30 18:21:00,1.6762,1.6763,1.6761,1.6763,136300000.0
2007-01-30 18:22:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2007-01-30 18:23:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2007-01-30 18:24:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2007-01-30 18:25:00,1.6763,1.6768,1.6763,1.6763,136300000.0
2007-01-30 18:26:00,1.6765,1.6768,1.6763,1.6768,136300000.0
2007-01-30 18:27:00,1.6767,1.6767,1.6763,1.6765,136300000.0
2007-01-30 18:28:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2007-01-30 18:29:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-01-30 18:30:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-01-30 18:31:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-01-30 18:32:00,1.6763,1.6765,1.6763,1.6763,136300000.0
2007-01-30 18:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-01-30 18:35:00,1.6759,1.676,1.6759,1.6759,136300000.0
2007-01-30 18:36:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2007-01-30 18:37:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2007-01-30 18:38:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2007-01-30 18:40:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-30 18:42:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2007-01-30 18:43:00,1.6769,1.677,1.6767,1.6769,136300000.0
2007-01-30 18:44:00,1.6767,1.6771,1.6767,1.677,136300000.0
2007-01-30 18:45:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-01-30 18:46:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2007-01-30 18:48:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-01-30 18:50:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-01-30 18:51:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-01-30 18:53:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2007-01-30 18:54:00,1.6773,1.6774,1.6771,1.6773,136300000.0
2007-01-30 18:56:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-30 18:57:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-01-30 18:58:00,1.6775,1.6778,1.6775,1.6775,136300000.0
2007-01-30 18:59:00,1.6777,1.6779,1.6775,1.6778,136300000.0
2007-01-30 19:00:00,1.6775,1.6777,1.6774,1.6776,136300000.0
2007-01-30 19:01:00,1.6774,1.6781,1.6774,1.6778,136300000.0
2007-01-30 19:02:00,1.6779,1.6779,1.6774,1.6776,136300000.0
2007-01-30 19:04:00,1.6778,1.6778,1.6776,1.6778,136300000.0
2007-01-30 19:05:00,1.6776,1.6779,1.6775,1.6778,136300000.0
2007-01-30 19:06:00,1.6779,1.6779,1.6776,1.6777,136300000.0
2007-01-30 19:07:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2007-01-30 19:08:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2007-01-30 19:09:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2007-01-30 19:10:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-01-30 19:11:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-01-30 19:14:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-01-30 19:15:00,1.6773,1.6777,1.6772,1.6777,136300000.0
2007-01-30 19:16:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2007-01-30 19:17:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-01-30 19:18:00,1.678,1.678,1.678,1.678,136300000.0
2007-01-30 19:20:00,1.6779,1.678,1.6779,1.678,136300000.0
2007-01-30 19:21:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-01-30 19:22:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-01-30 19:23:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2007-01-30 19:24:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-01-30 19:25:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-01-30 19:26:00,1.6776,1.6778,1.6774,1.6777,136300000.0
2007-01-30 19:27:00,1.6775,1.6776,1.6774,1.6776,136300000.0
2007-01-30 19:28:00,1.6775,1.678,1.6774,1.678,136300000.0
2007-01-30 19:30:00,1.6782,1.6782,1.6777,1.6777,136300000.0
2007-01-30 19:31:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2007-01-30 19:32:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-01-30 19:33:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2007-01-30 19:34:00,1.678,1.6781,1.6779,1.6779,136300000.0
2007-01-30 19:35:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-01-30 19:36:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-01-30 19:37:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-30 19:41:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-01-30 19:42:00,1.6771,1.6772,1.677,1.6772,136300000.0
2007-01-30 19:43:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-01-30 19:45:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-01-30 19:48:00,1.677,1.6772,1.677,1.677,136300000.0
2007-01-30 19:49:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-01-30 19:50:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-01-30 19:51:00,1.6772,1.6772,1.6768,1.6769,136300000.0
2007-01-30 19:52:00,1.677,1.677,1.677,1.677,136300000.0
2007-01-30 19:53:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-01-30 19:54:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2007-01-30 19:55:00,1.677,1.6771,1.6769,1.6769,136300000.0
2007-01-30 19:56:00,1.677,1.677,1.6767,1.6768,136300000.0
2007-01-30 19:57:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-01-30 19:58:00,1.6769,1.677,1.6768,1.677,136300000.0
2007-01-30 19:59:00,1.6769,1.677,1.6767,1.6769,136300000.0
2007-01-30 20:00:00,1.677,1.677,1.677,1.677,136300000.0
2007-01-30 20:01:00,1.6772,1.6773,1.677,1.677,136300000.0
2007-01-30 20:02:00,1.6769,1.677,1.6769,1.6769,136300000.0
2007-01-30 20:03:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2007-01-30 20:04:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-01-30 20:05:00,1.6769,1.677,1.6768,1.677,136300000.0
2007-01-30 20:06:00,1.6769,1.677,1.6769,1.6769,136300000.0
2007-01-30 20:07:00,1.677,1.677,1.6768,1.6768,136300000.0
2007-01-30 20:09:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-01-30 20:11:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-01-30 20:13:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-01-30 20:14:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-30 20:15:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-01-30 20:16:00,1.6771,1.6771,1.6768,1.677,136300000.0
2007-01-30 20:19:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-01-30 20:20:00,1.6769,1.6775,1.6769,1.6773,136300000.0
2007-01-30 20:21:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2007-01-30 20:22:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-30 20:23:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-01-30 20:25:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-01-30 20:26:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2007-01-30 20:28:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2007-01-30 20:29:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-01-30 20:30:00,1.6768,1.677,1.6766,1.677,136300000.0
2007-01-30 20:31:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-01-30 20:32:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-01-30 20:33:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2007-01-30 20:34:00,1.6771,1.6775,1.6771,1.6774,136300000.0
2007-01-30 20:35:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2007-01-30 20:36:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-30 20:37:00,1.6773,1.6777,1.6773,1.6775,136300000.0
2007-01-30 20:38:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-01-30 20:40:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-01-30 20:41:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-01-30 20:42:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-01-30 20:43:00,1.6779,1.678,1.6777,1.678,136300000.0
2007-01-30 20:44:00,1.6779,1.6779,1.6775,1.6775,136300000.0
2007-01-30 20:45:00,1.6777,1.6782,1.6777,1.6778,136300000.0
2007-01-30 20:46:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2007-01-30 20:47:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-01-30 20:48:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2007-01-30 20:49:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2007-01-30 20:50:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-01-30 20:51:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2007-01-30 20:52:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2007-01-30 20:53:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-01-30 20:54:00,1.678,1.678,1.6775,1.6776,136300000.0
2007-01-30 20:55:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-01-30 20:57:00,1.6775,1.6782,1.6775,1.678,136300000.0
2007-01-30 20:58:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-30 20:59:00,1.6783,1.6784,1.678,1.6782,136300000.0
2007-01-30 21:00:00,1.678,1.6785,1.678,1.6781,136300000.0
2007-01-30 21:01:00,1.6783,1.6784,1.6779,1.678,136300000.0
2007-01-30 21:03:00,1.6782,1.6782,1.6779,1.678,136300000.0
2007-01-30 21:04:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-01-30 21:05:00,1.6782,1.6782,1.678,1.6781,136300000.0
2007-01-30 21:06:00,1.6779,1.678,1.6779,1.6779,136300000.0
2007-01-30 21:07:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-01-30 21:08:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-01-30 21:09:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2007-01-30 21:10:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2007-01-30 21:11:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-01-30 21:12:00,1.6785,1.6787,1.6784,1.6786,136300000.0
2007-01-30 21:13:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-01-30 21:16:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-01-30 21:18:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-01-30 21:19:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-01-30 21:22:00,1.678,1.678,1.678,1.678,136300000.0
2007-01-30 21:23:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-01-30 21:24:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-01-30 21:38:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-01-30 21:39:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2007-01-30 21:40:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-01-30 21:41:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-01-30 21:42:00,1.678,1.6782,1.6778,1.6778,136300000.0
2007-01-30 21:43:00,1.6776,1.6777,1.6774,1.6774,136300000.0
2007-01-30 21:44:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2007-01-30 21:45:00,1.6772,1.6772,1.6767,1.6768,136300000.0
2007-01-30 21:46:00,1.6772,1.6772,1.6768,1.6772,136300000.0
2007-01-30 21:47:00,1.677,1.6773,1.677,1.6772,136300000.0
2007-01-30 21:48:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-01-30 21:49:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-01-30 21:50:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-30 21:51:00,1.6773,1.6778,1.6773,1.6778,136300000.0
2007-01-30 21:52:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-01-30 21:54:00,1.6776,1.6778,1.6776,1.6778,136300000.0
2007-01-30 21:55:00,1.6777,1.6781,1.6777,1.6781,136300000.0
2007-01-30 21:56:00,1.6778,1.6787,1.6778,1.6782,136300000.0
2007-01-30 21:57:00,1.6781,1.6781,1.6778,1.678,136300000.0
2007-01-30 21:58:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2007-01-30 21:59:00,1.678,1.6781,1.6778,1.6778,136300000.0
2007-01-30 22:00:00,1.6777,1.6782,1.6777,1.6782,136300000.0
2007-01-30 22:01:00,1.678,1.678,1.6779,1.678,136300000.0
2007-01-30 22:02:00,1.6782,1.6782,1.678,1.678,136300000.0
2007-01-30 22:03:00,1.6781,1.6782,1.678,1.6782,136300000.0
2007-01-30 22:04:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-01-30 22:05:00,1.678,1.678,1.678,1.678,136300000.0
2007-01-30 22:06:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-01-30 22:07:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-01-30 22:08:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-01-30 22:09:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2007-01-30 22:10:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-01-30 22:11:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2007-01-30 22:12:00,1.678,1.678,1.678,1.678,136300000.0
2007-01-30 22:13:00,1.6779,1.678,1.6779,1.6779,136300000.0
2007-01-30 22:14:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-01-30 22:15:00,1.678,1.678,1.678,1.678,136300000.0
2007-01-30 22:17:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-01-30 22:18:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-01-30 22:19:00,1.6778,1.678,1.6778,1.6778,136300000.0
2007-01-30 22:20:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2007-01-30 22:21:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2007-01-30 22:22:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-01-30 22:25:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2007-01-30 22:26:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2007-01-30 22:27:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-01-30 22:28:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-01-30 22:29:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-01-30 22:30:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-01-30 22:31:00,1.6778,1.6785,1.6778,1.6782,136300000.0
2007-01-30 22:32:00,1.6781,1.6783,1.678,1.6782,136300000.0
2007-01-30 22:33:00,1.678,1.6783,1.678,1.6781,136300000.0
2007-01-30 22:34:00,1.678,1.6785,1.678,1.6783,136300000.0
2007-01-30 22:35:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2007-01-30 22:36:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2007-01-30 22:37:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-01-30 22:39:00,1.6786,1.6789,1.6785,1.6787,136300000.0
2007-01-30 22:42:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2007-01-30 22:43:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-01-30 22:44:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-01-30 22:45:00,1.6782,1.6789,1.6782,1.6788,136300000.0
2007-01-30 22:46:00,1.679,1.679,1.6788,1.6789,136300000.0
2007-01-30 22:47:00,1.679,1.679,1.679,1.679,136300000.0
2007-01-30 22:48:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-01-30 22:51:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-01-30 22:52:00,1.6787,1.6787,1.6782,1.6783,136300000.0
2007-01-30 22:53:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2007-01-30 22:54:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-01-30 22:56:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2007-01-30 22:57:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2007-01-30 22:59:00,1.6783,1.6787,1.6783,1.6786,136300000.0
2007-01-30 23:00:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2007-01-30 23:01:00,1.6786,1.6787,1.6784,1.6785,136300000.0
2007-01-30 23:02:00,1.6782,1.679,1.6782,1.6789,136300000.0
2007-01-30 23:03:00,1.679,1.6793,1.6788,1.6792,136300000.0
2007-01-30 23:04:00,1.6791,1.6793,1.6785,1.6787,136300000.0
2007-01-30 23:05:00,1.6785,1.6792,1.6785,1.679,136300000.0
2007-01-30 23:06:00,1.6791,1.6791,1.6787,1.6789,136300000.0
2007-01-30 23:07:00,1.679,1.6791,1.679,1.679,136300000.0
2007-01-30 23:08:00,1.6789,1.6791,1.6786,1.679,136300000.0
2007-01-30 23:09:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-01-30 23:10:00,1.679,1.6792,1.679,1.6791,136300000.0
2007-01-30 23:11:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-01-30 23:12:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2007-01-30 23:13:00,1.6796,1.6796,1.679,1.6793,136300000.0
2007-01-30 23:14:00,1.6791,1.6794,1.6791,1.6791,136300000.0
2007-01-30 23:15:00,1.6789,1.6792,1.6786,1.6786,136300000.0
2007-01-30 23:16:00,1.6789,1.6791,1.6789,1.679,136300000.0
2007-01-30 23:17:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-01-30 23:19:00,1.6792,1.6792,1.679,1.6791,136300000.0
2007-01-30 23:20:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-01-30 23:21:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2007-01-30 23:22:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2007-01-30 23:23:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-01-30 23:24:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2007-01-30 23:25:00,1.6787,1.679,1.6786,1.6788,136300000.0
2007-01-30 23:26:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-01-30 23:27:00,1.679,1.679,1.6787,1.6789,136300000.0
2007-01-30 23:28:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2007-01-30 23:29:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2007-01-30 23:30:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-01-30 23:32:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2007-01-30 23:33:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2007-01-30 23:34:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2007-01-30 23:36:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2007-01-30 23:37:00,1.6782,1.6786,1.6782,1.6783,136300000.0
2007-01-30 23:38:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-01-30 23:39:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-01-30 23:40:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-01-30 23:41:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2007-01-30 23:42:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2007-01-30 23:43:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2007-01-30 23:44:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2007-01-30 23:45:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2007-01-30 23:47:00,1.6782,1.6787,1.678,1.6784,136300000.0
2007-01-30 23:48:00,1.6783,1.6783,1.678,1.678,136300000.0
2007-01-30 23:49:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-30 23:51:00,1.6783,1.6788,1.6782,1.6787,136300000.0
2007-01-30 23:52:00,1.6785,1.6789,1.6785,1.6787,136300000.0
2007-01-30 23:53:00,1.6789,1.6789,1.6784,1.6784,136300000.0
2007-01-30 23:55:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2007-01-30 23:56:00,1.6782,1.6792,1.6782,1.6786,136300000.0
2007-01-30 23:57:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-01-30 23:58:00,1.6787,1.6787,1.6784,1.6786,136300000.0
2007-01-30 23:59:00,1.679,1.6795,1.679,1.679,136300000.0
2007-01-31 00:00:00,1.6794,1.6796,1.679,1.6794,136300000.0
2007-01-31 00:01:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-01-31 00:02:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2007-01-31 00:03:00,1.679,1.6792,1.679,1.6791,136300000.0
2007-01-31 00:04:00,1.679,1.6791,1.6787,1.6791,136300000.0
2007-01-31 00:05:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-01-31 00:06:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2007-01-31 00:07:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-01-31 00:08:00,1.6792,1.6794,1.6791,1.6791,136300000.0
2007-01-31 00:09:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2007-01-31 00:10:00,1.679,1.6791,1.679,1.6791,136300000.0
2007-01-31 00:11:00,1.6792,1.6793,1.679,1.679,136300000.0
2007-01-31 00:12:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-01-31 00:13:00,1.679,1.679,1.6785,1.6785,136300000.0
2007-01-31 00:14:00,1.6787,1.6791,1.6787,1.6789,136300000.0
2007-01-31 00:15:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2007-01-31 00:16:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2007-01-31 00:17:00,1.679,1.679,1.6785,1.6787,136300000.0
2007-01-31 00:18:00,1.6788,1.6789,1.6786,1.6786,136300000.0
2007-01-31 00:19:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2007-01-31 00:20:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-01-31 00:22:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2007-01-31 00:24:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-01-31 00:25:00,1.6789,1.6789,1.6785,1.6785,136300000.0
2007-01-31 00:26:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-01-31 00:28:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2007-01-31 00:29:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2007-01-31 00:30:00,1.6782,1.6784,1.678,1.678,136300000.0
2007-01-31 00:31:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2007-01-31 00:32:00,1.6785,1.6787,1.6782,1.6782,136300000.0
2007-01-31 00:33:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-01-31 00:34:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-31 00:36:00,1.6783,1.6786,1.6782,1.6786,136300000.0
2007-01-31 00:37:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2007-01-31 00:38:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-01-31 00:39:00,1.6789,1.6793,1.6789,1.6791,136300000.0
2007-01-31 00:40:00,1.679,1.6792,1.679,1.679,136300000.0
2007-01-31 00:41:00,1.6791,1.6793,1.6787,1.679,136300000.0
2007-01-31 00:42:00,1.6791,1.6791,1.6787,1.6787,136300000.0
2007-01-31 00:43:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-01-31 00:44:00,1.679,1.6792,1.6787,1.6792,136300000.0
2007-01-31 00:45:00,1.679,1.6794,1.679,1.6794,136300000.0
2007-01-31 00:46:00,1.6796,1.6798,1.6794,1.6796,136300000.0
2007-01-31 00:48:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-01-31 00:49:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2007-01-31 00:50:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2007-01-31 00:51:00,1.6796,1.6796,1.6793,1.6796,136300000.0
2007-01-31 00:52:00,1.6794,1.6798,1.6794,1.6796,136300000.0
2007-01-31 00:53:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2007-01-31 00:54:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2007-01-31 00:55:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2007-01-31 00:56:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2007-01-31 00:57:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-01-31 00:58:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2007-01-31 00:59:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2007-01-31 01:00:00,1.6794,1.6794,1.6788,1.6788,136300000.0
2007-01-31 01:01:00,1.6791,1.6797,1.6791,1.6795,136300000.0
2007-01-31 01:02:00,1.6793,1.6795,1.6792,1.6792,136300000.0
2007-01-31 01:03:00,1.6795,1.6795,1.6789,1.6791,136300000.0
2007-01-31 01:04:00,1.6789,1.6794,1.6789,1.6792,136300000.0
2007-01-31 01:05:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2007-01-31 01:06:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2007-01-31 01:07:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2007-01-31 01:08:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-01-31 01:10:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-01-31 01:11:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2007-01-31 01:12:00,1.6794,1.6794,1.6788,1.6789,136300000.0
2007-01-31 01:14:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-01-31 01:16:00,1.6787,1.6791,1.6787,1.6791,136300000.0
2007-01-31 01:17:00,1.6789,1.6791,1.6789,1.679,136300000.0
2007-01-31 01:18:00,1.6789,1.679,1.6789,1.6789,136300000.0
2007-01-31 01:19:00,1.679,1.6791,1.6786,1.6786,136300000.0
2007-01-31 01:20:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2007-01-31 01:21:00,1.6783,1.6785,1.6782,1.6782,136300000.0
2007-01-31 01:22:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-01-31 01:23:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2007-01-31 01:24:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2007-01-31 01:25:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2007-01-31 01:26:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2007-01-31 01:27:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2007-01-31 01:28:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-01-31 01:29:00,1.678,1.6782,1.678,1.678,136300000.0
2007-01-31 01:30:00,1.6782,1.6782,1.678,1.6782,136300000.0
2007-01-31 01:31:00,1.678,1.678,1.6776,1.678,136300000.0
2007-01-31 01:32:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-01-31 01:33:00,1.6778,1.678,1.6778,1.6778,136300000.0
2007-01-31 01:34:00,1.678,1.678,1.6778,1.678,136300000.0
2007-01-31 01:35:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2007-01-31 01:36:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2007-01-31 01:39:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2007-01-31 01:40:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2007-01-31 01:41:00,1.6778,1.6779,1.677,1.6775,136300000.0
2007-01-31 01:42:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-01-31 01:44:00,1.6777,1.6781,1.6776,1.6779,136300000.0
2007-01-31 01:46:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-01-31 01:47:00,1.6779,1.6781,1.6777,1.6781,136300000.0
2007-01-31 01:49:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-01-31 01:51:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-01-31 01:52:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2007-01-31 01:53:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-01-31 01:54:00,1.6783,1.6784,1.6779,1.6781,136300000.0
2007-01-31 01:55:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-01-31 01:56:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-01-31 01:58:00,1.6785,1.6785,1.6781,1.6784,136300000.0
2007-01-31 01:59:00,1.6785,1.6785,1.6781,1.6784,136300000.0
2007-01-31 02:00:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2007-01-31 02:01:00,1.6778,1.6781,1.6778,1.6778,136300000.0
2007-01-31 02:02:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2007-01-31 02:03:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-01-31 02:04:00,1.6773,1.6777,1.6773,1.6775,136300000.0
2007-01-31 02:06:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2007-01-31 02:07:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-01-31 02:08:00,1.6778,1.6779,1.6774,1.6774,136300000.0
2007-01-31 02:09:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-01-31 02:11:00,1.6775,1.6778,1.6773,1.6778,136300000.0
2007-01-31 02:13:00,1.6777,1.6781,1.6776,1.6781,136300000.0
2007-01-31 02:14:00,1.6779,1.6782,1.6777,1.6782,136300000.0
2007-01-31 02:15:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2007-01-31 02:17:00,1.6777,1.678,1.6777,1.678,136300000.0
2007-01-31 02:18:00,1.6777,1.678,1.6774,1.6775,136300000.0
2007-01-31 02:20:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2007-01-31 02:21:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-01-31 02:22:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-01-31 02:23:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2007-01-31 02:24:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-01-31 02:26:00,1.6778,1.6782,1.6778,1.6781,136300000.0
2007-01-31 02:27:00,1.678,1.6782,1.6778,1.6778,136300000.0
2007-01-31 02:28:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2007-01-31 02:29:00,1.6774,1.678,1.6774,1.6778,136300000.0
2007-01-31 02:30:00,1.6775,1.6777,1.6775,1.6775,136300000.0
2007-01-31 02:31:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-01-31 02:32:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-01-31 02:33:00,1.6778,1.678,1.6777,1.678,136300000.0
2007-01-31 02:34:00,1.6778,1.6778,1.6775,1.6778,136300000.0
2007-01-31 02:35:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-01-31 02:36:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2007-01-31 02:37:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2007-01-31 02:38:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-01-31 02:39:00,1.6772,1.6772,1.6766,1.6769,136300000.0
2007-01-31 02:40:00,1.6768,1.6772,1.6768,1.6771,136300000.0
2007-01-31 02:41:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2007-01-31 02:42:00,1.6771,1.6773,1.6769,1.6771,136300000.0
2007-01-31 02:43:00,1.6769,1.6772,1.6768,1.6769,136300000.0
2007-01-31 02:44:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2007-01-31 02:45:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-01-31 02:47:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2007-01-31 02:48:00,1.6769,1.6772,1.6769,1.677,136300000.0
2007-01-31 02:49:00,1.6769,1.6773,1.6769,1.6771,136300000.0
2007-01-31 02:50:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-01-31 02:51:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2007-01-31 02:52:00,1.6769,1.6771,1.6767,1.677,136300000.0
2007-01-31 02:53:00,1.6768,1.6771,1.6768,1.677,136300000.0
2007-01-31 02:54:00,1.6768,1.677,1.6767,1.6767,136300000.0
2007-01-31 02:55:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-01-31 02:56:00,1.6767,1.6772,1.6767,1.6772,136300000.0
2007-01-31 02:57:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-01-31 02:58:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-01-31 02:59:00,1.6767,1.6771,1.6767,1.6769,136300000.0
2007-01-31 03:00:00,1.6768,1.677,1.6768,1.6768,136300000.0
2007-01-31 03:01:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2007-01-31 03:02:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-01-31 03:03:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2007-01-31 03:04:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-31 03:05:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2007-01-31 03:06:00,1.6771,1.6773,1.6769,1.6771,136300000.0
2007-01-31 03:08:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2007-01-31 03:10:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2007-01-31 03:11:00,1.6775,1.6775,1.6771,1.6773,136300000.0
2007-01-31 03:12:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2007-01-31 03:14:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-01-31 03:15:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2007-01-31 03:20:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-01-31 03:22:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-01-31 03:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-31 03:24:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-31 03:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-01-31 03:26:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-31 03:27:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-01-31 03:30:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2007-01-31 03:31:00,1.677,1.6772,1.677,1.6772,136300000.0
2007-01-31 03:32:00,1.677,1.677,1.677,1.677,136300000.0
2007-01-31 03:33:00,1.6772,1.6772,1.677,1.677,136300000.0
2007-01-31 03:34:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-31 03:35:00,1.677,1.677,1.677,1.677,136300000.0
2007-01-31 03:36:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-01-31 03:37:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-31 03:40:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-01-31 03:41:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-31 03:42:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-31 03:43:00,1.6774,1.6774,1.677,1.6773,136300000.0
2007-01-31 03:44:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2007-01-31 03:45:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-01-31 03:46:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-01-31 03:48:00,1.677,1.6771,1.6769,1.6771,136300000.0
2007-01-31 03:50:00,1.677,1.6772,1.677,1.6772,136300000.0
2007-01-31 03:51:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-01-31 03:53:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-01-31 03:54:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2007-01-31 03:56:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2007-01-31 03:57:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2007-01-31 03:58:00,1.6778,1.6778,1.6773,1.6775,136300000.0
2007-01-31 03:59:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2007-01-31 04:00:00,1.6775,1.6777,1.6773,1.6777,136300000.0
2007-01-31 04:01:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2007-01-31 04:02:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-01-31 04:03:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-01-31 04:04:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-01-31 04:05:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2007-01-31 04:06:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-01-31 04:07:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2007-01-31 04:08:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2007-01-31 04:10:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-31 04:12:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2007-01-31 04:13:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-01-31 04:14:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2007-01-31 04:15:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-01-31 04:16:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2007-01-31 04:17:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-01-31 04:18:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-01-31 04:19:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-01-31 04:21:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-01-31 04:22:00,1.6777,1.6777,1.6773,1.6775,136300000.0
2007-01-31 04:23:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-01-31 04:25:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-01-31 04:26:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-01-31 04:30:00,1.6776,1.6776,1.6773,1.6776,136300000.0
2007-01-31 04:32:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-01-31 04:35:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-01-31 04:36:00,1.6772,1.6775,1.6771,1.6771,136300000.0
2007-01-31 04:37:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-01-31 04:38:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-01-31 04:39:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2007-01-31 04:40:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-31 04:41:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2007-01-31 04:42:00,1.677,1.6772,1.6769,1.6772,136300000.0
2007-01-31 04:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-01-31 04:45:00,1.677,1.677,1.677,1.677,136300000.0
2007-01-31 04:46:00,1.6772,1.6773,1.6769,1.6773,136300000.0
2007-01-31 04:47:00,1.6772,1.6775,1.6771,1.6775,136300000.0
2007-01-31 04:49:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-31 04:50:00,1.677,1.677,1.677,1.677,136300000.0
2007-01-31 04:51:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2007-01-31 04:52:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-01-31 04:53:00,1.6771,1.6772,1.677,1.6772,136300000.0
2007-01-31 04:54:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2007-01-31 04:55:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-01-31 04:57:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-01-31 04:58:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-01-31 04:59:00,1.677,1.6771,1.6768,1.6768,136300000.0
2007-01-31 05:00:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2007-01-31 05:01:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-01-31 05:02:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2007-01-31 05:03:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2007-01-31 05:04:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-01-31 05:05:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2007-01-31 05:09:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2007-01-31 05:10:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2007-01-31 05:11:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2007-01-31 05:12:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-31 05:13:00,1.6771,1.6772,1.677,1.6772,136300000.0
2007-01-31 05:14:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-01-31 05:15:00,1.6772,1.6774,1.6769,1.6772,136300000.0
2007-01-31 05:16:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-01-31 05:20:00,1.677,1.6771,1.6768,1.6769,136300000.0
2007-01-31 05:21:00,1.6768,1.6769,1.6765,1.6765,136300000.0
2007-01-31 05:22:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-01-31 05:23:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-31 05:24:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-01-31 05:25:00,1.6771,1.6772,1.6769,1.6772,136300000.0
2007-01-31 05:26:00,1.677,1.677,1.677,1.677,136300000.0
2007-01-31 05:27:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-01-31 05:28:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-01-31 05:29:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-31 05:31:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-01-31 05:32:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-31 05:33:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2007-01-31 05:34:00,1.6773,1.6778,1.6772,1.6778,136300000.0
2007-01-31 05:35:00,1.6775,1.6778,1.6775,1.6775,136300000.0
2007-01-31 05:37:00,1.6778,1.678,1.6777,1.6778,136300000.0
2007-01-31 05:38:00,1.6777,1.678,1.6777,1.6778,136300000.0
2007-01-31 05:39:00,1.678,1.678,1.6777,1.6778,136300000.0
2007-01-31 05:43:00,1.6779,1.6781,1.6779,1.678,136300000.0
2007-01-31 05:44:00,1.6779,1.6782,1.6777,1.6779,136300000.0
2007-01-31 05:46:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2007-01-31 05:47:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2007-01-31 05:49:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2007-01-31 05:50:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2007-01-31 05:51:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2007-01-31 05:52:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2007-01-31 05:53:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-01-31 05:54:00,1.6785,1.6787,1.6783,1.6785,136300000.0
2007-01-31 05:55:00,1.6783,1.6788,1.6781,1.6784,136300000.0
2007-01-31 05:56:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2007-01-31 05:57:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-01-31 05:58:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-01-31 05:59:00,1.6778,1.6779,1.6775,1.6776,136300000.0
2007-01-31 06:00:00,1.6777,1.678,1.6777,1.678,136300000.0
2007-01-31 06:01:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-01-31 06:03:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2007-01-31 06:04:00,1.6782,1.6787,1.6782,1.6784,136300000.0
2007-01-31 06:05:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2007-01-31 06:07:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-31 06:10:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2007-01-31 06:11:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2007-01-31 06:12:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2007-01-31 06:13:00,1.6782,1.6784,1.6781,1.6781,136300000.0
2007-01-31 06:14:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-01-31 06:15:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2007-01-31 06:16:00,1.6781,1.6787,1.6781,1.6787,136300000.0
2007-01-31 06:17:00,1.6785,1.6787,1.6783,1.6787,136300000.0
2007-01-31 06:18:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-01-31 06:19:00,1.6787,1.6787,1.6782,1.6783,136300000.0
2007-01-31 06:20:00,1.6782,1.6783,1.678,1.6781,136300000.0
2007-01-31 06:21:00,1.6783,1.6783,1.6779,1.6781,136300000.0
2007-01-31 06:22:00,1.6779,1.6783,1.6779,1.6782,136300000.0
2007-01-31 06:24:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2007-01-31 06:25:00,1.6781,1.6782,1.678,1.6782,136300000.0
2007-01-31 06:26:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2007-01-31 06:28:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-01-31 06:29:00,1.678,1.6782,1.678,1.6781,136300000.0
2007-01-31 06:30:00,1.678,1.6782,1.6779,1.6782,136300000.0
2007-01-31 06:31:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2007-01-31 06:32:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2007-01-31 06:33:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2007-01-31 06:34:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2007-01-31 06:35:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-01-31 06:36:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-01-31 06:37:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2007-01-31 06:38:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2007-01-31 06:39:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-01-31 06:40:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2007-01-31 06:41:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2007-01-31 06:44:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2007-01-31 06:45:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-01-31 06:46:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-01-31 06:47:00,1.6788,1.679,1.6788,1.6788,136300000.0
2007-01-31 06:48:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2007-01-31 06:49:00,1.6788,1.6788,1.6784,1.6787,136300000.0
2007-01-31 06:50:00,1.6786,1.6787,1.6782,1.6784,136300000.0
2007-01-31 06:52:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-01-31 06:53:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-01-31 06:54:00,1.6784,1.6784,1.6779,1.6782,136300000.0
2007-01-31 06:55:00,1.6784,1.6784,1.6778,1.6781,136300000.0
2007-01-31 06:56:00,1.678,1.6781,1.6778,1.6781,136300000.0
2007-01-31 06:57:00,1.6779,1.6782,1.6778,1.6781,136300000.0
2007-01-31 06:58:00,1.678,1.678,1.6778,1.6779,136300000.0
2007-01-31 06:59:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-01-31 07:00:00,1.6774,1.6776,1.6772,1.6775,136300000.0
2007-01-31 07:01:00,1.6773,1.6775,1.677,1.677,136300000.0
2007-01-31 07:02:00,1.6771,1.6775,1.6768,1.6772,136300000.0
2007-01-31 07:03:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2007-01-31 07:05:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-01-31 07:06:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-31 07:07:00,1.6771,1.6774,1.677,1.6771,136300000.0
2007-01-31 07:08:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-01-31 07:09:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2007-01-31 07:10:00,1.6774,1.6774,1.6771,1.6774,136300000.0
2007-01-31 07:11:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-01-31 07:12:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-31 07:14:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2007-01-31 07:15:00,1.6774,1.6775,1.6772,1.6774,136300000.0
2007-01-31 07:16:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-01-31 07:17:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-01-31 07:18:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-01-31 07:19:00,1.6775,1.6781,1.6773,1.6777,136300000.0
2007-01-31 07:20:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2007-01-31 07:21:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-01-31 07:22:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-01-31 07:23:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2007-01-31 07:24:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2007-01-31 07:25:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2007-01-31 07:26:00,1.6763,1.6769,1.6763,1.6766,136300000.0
2007-01-31 07:27:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2007-01-31 07:29:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2007-01-31 07:30:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-01-31 07:31:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-01-31 07:32:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-01-31 07:33:00,1.6767,1.6772,1.6767,1.6769,136300000.0
2007-01-31 07:34:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2007-01-31 07:35:00,1.6768,1.6768,1.6765,1.6768,136300000.0
2007-01-31 07:37:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-01-31 07:38:00,1.6766,1.6768,1.6765,1.6768,136300000.0
2007-01-31 07:39:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-01-31 07:40:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2007-01-31 07:41:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2007-01-31 07:42:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2007-01-31 07:43:00,1.6767,1.6768,1.6765,1.6768,136300000.0
2007-01-31 07:44:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-01-31 07:45:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2007-01-31 07:46:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-01-31 07:48:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2007-01-31 07:49:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2007-01-31 07:50:00,1.6765,1.6769,1.6765,1.6766,136300000.0
2007-01-31 07:51:00,1.6768,1.6771,1.6766,1.6771,136300000.0
2007-01-31 07:52:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2007-01-31 07:53:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-31 07:54:00,1.6768,1.677,1.6768,1.677,136300000.0
2007-01-31 07:55:00,1.6771,1.6772,1.6768,1.6768,136300000.0
2007-01-31 07:56:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-01-31 07:57:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2007-01-31 07:58:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2007-01-31 07:59:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2007-01-31 08:00:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-01-31 08:01:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2007-01-31 08:02:00,1.6768,1.6769,1.6765,1.6767,136300000.0
2007-01-31 08:03:00,1.6768,1.6771,1.6767,1.6771,136300000.0
2007-01-31 08:04:00,1.6769,1.6772,1.6768,1.6769,136300000.0
2007-01-31 08:05:00,1.6771,1.6772,1.6769,1.6772,136300000.0
2007-01-31 08:06:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-01-31 08:07:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2007-01-31 08:08:00,1.6769,1.6772,1.6766,1.6768,136300000.0
2007-01-31 08:09:00,1.6766,1.6767,1.6763,1.6767,136300000.0
2007-01-31 08:10:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-01-31 08:11:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2007-01-31 08:12:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2007-01-31 08:13:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-01-31 08:14:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2007-01-31 08:15:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-31 08:16:00,1.6771,1.6773,1.6769,1.6773,136300000.0
2007-01-31 08:17:00,1.6772,1.6778,1.6768,1.6775,136300000.0
2007-01-31 08:18:00,1.6778,1.6784,1.6774,1.6777,136300000.0
2007-01-31 08:19:00,1.6776,1.678,1.6775,1.6775,136300000.0
2007-01-31 08:20:00,1.6774,1.6781,1.6773,1.6781,136300000.0
2007-01-31 08:21:00,1.6779,1.6779,1.677,1.677,136300000.0
2007-01-31 08:22:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-01-31 08:23:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2007-01-31 08:25:00,1.6765,1.6768,1.6765,1.6766,136300000.0
2007-01-31 08:26:00,1.6769,1.6774,1.6769,1.6771,136300000.0
2007-01-31 08:27:00,1.6772,1.6775,1.6769,1.6775,136300000.0
2007-01-31 08:28:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-01-31 08:29:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2007-01-31 08:30:00,1.6778,1.6791,1.6778,1.6791,136300000.0
2007-01-31 08:31:00,1.6795,1.6802,1.6792,1.6797,136300000.0
2007-01-31 08:32:00,1.6795,1.6799,1.6788,1.679,136300000.0
2007-01-31 08:33:00,1.6792,1.6795,1.6788,1.6791,136300000.0
2007-01-31 08:34:00,1.6789,1.6791,1.6783,1.6785,136300000.0
2007-01-31 08:35:00,1.6783,1.6788,1.6782,1.6788,136300000.0
2007-01-31 08:36:00,1.6785,1.679,1.6785,1.679,136300000.0
2007-01-31 08:37:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2007-01-31 08:38:00,1.6788,1.6789,1.6784,1.6786,136300000.0
2007-01-31 08:39:00,1.6785,1.6787,1.6781,1.6783,136300000.0
2007-01-31 08:40:00,1.6781,1.6781,1.6775,1.6778,136300000.0
2007-01-31 08:41:00,1.678,1.6781,1.6778,1.6779,136300000.0
2007-01-31 08:42:00,1.6781,1.6783,1.6779,1.6783,136300000.0
2007-01-31 08:43:00,1.6781,1.6784,1.6781,1.6781,136300000.0
2007-01-31 08:44:00,1.6784,1.6785,1.6781,1.6781,136300000.0
2007-01-31 08:45:00,1.6779,1.6783,1.6776,1.6782,136300000.0
2007-01-31 08:46:00,1.6784,1.6787,1.6781,1.6784,136300000.0
2007-01-31 08:47:00,1.6785,1.6785,1.6779,1.6779,136300000.0
2007-01-31 08:48:00,1.6781,1.6785,1.6779,1.6785,136300000.0
2007-01-31 08:49:00,1.6788,1.6788,1.6782,1.6785,136300000.0
2007-01-31 08:50:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2007-01-31 08:51:00,1.6787,1.6787,1.6782,1.6782,136300000.0
2007-01-31 08:52:00,1.6784,1.6784,1.678,1.6784,136300000.0
2007-01-31 08:53:00,1.6782,1.6785,1.6779,1.6784,136300000.0
2007-01-31 08:54:00,1.6785,1.6788,1.678,1.6781,136300000.0
2007-01-31 08:55:00,1.6782,1.6788,1.6781,1.6788,136300000.0
2007-01-31 08:56:00,1.6786,1.6788,1.6781,1.6784,136300000.0
2007-01-31 08:58:00,1.6786,1.6789,1.6784,1.6785,136300000.0
2007-01-31 08:59:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2007-01-31 09:00:00,1.6783,1.679,1.6782,1.6789,136300000.0
2007-01-31 09:01:00,1.6791,1.6791,1.6787,1.6788,136300000.0
2007-01-31 09:02:00,1.6786,1.679,1.6785,1.6786,136300000.0
2007-01-31 09:03:00,1.6785,1.6788,1.6783,1.6783,136300000.0
2007-01-31 09:04:00,1.6785,1.6786,1.6781,1.6786,136300000.0
2007-01-31 09:05:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2007-01-31 09:06:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-01-31 09:07:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-01-31 09:08:00,1.6786,1.6786,1.6781,1.6782,136300000.0
2007-01-31 09:09:00,1.6783,1.6789,1.6782,1.6789,136300000.0
2007-01-31 09:10:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2007-01-31 09:11:00,1.6785,1.6788,1.6784,1.6788,136300000.0
2007-01-31 09:12:00,1.6785,1.679,1.6785,1.679,136300000.0
2007-01-31 09:13:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2007-01-31 09:14:00,1.679,1.6796,1.6789,1.6794,136300000.0
2007-01-31 09:15:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2007-01-31 09:16:00,1.6792,1.6796,1.6789,1.6793,136300000.0
2007-01-31 09:17:00,1.6795,1.6798,1.6791,1.6793,136300000.0
2007-01-31 09:18:00,1.6794,1.6796,1.6792,1.6792,136300000.0
2007-01-31 09:19:00,1.6794,1.6796,1.6792,1.6794,136300000.0
2007-01-31 09:20:00,1.6795,1.6795,1.6791,1.6792,136300000.0
2007-01-31 09:21:00,1.6789,1.6791,1.6787,1.6787,136300000.0
2007-01-31 09:22:00,1.6785,1.6792,1.6785,1.6789,136300000.0
2007-01-31 09:23:00,1.6788,1.6803,1.6788,1.679,136300000.0
2007-01-31 09:24:00,1.6791,1.6795,1.6788,1.6793,136300000.0
2007-01-31 09:25:00,1.6792,1.6792,1.6785,1.6786,136300000.0
2007-01-31 09:26:00,1.6787,1.679,1.6785,1.6785,136300000.0
2007-01-31 09:27:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-01-31 09:28:00,1.6782,1.6785,1.6775,1.6775,136300000.0
2007-01-31 09:29:00,1.6774,1.6779,1.6771,1.6775,136300000.0
2007-01-31 09:30:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2007-01-31 09:31:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2007-01-31 09:32:00,1.6779,1.6779,1.6775,1.6778,136300000.0
2007-01-31 09:33:00,1.678,1.6784,1.6778,1.6781,136300000.0
2007-01-31 09:34:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-01-31 09:35:00,1.678,1.6782,1.6775,1.6775,136300000.0
2007-01-31 09:36:00,1.6778,1.6778,1.6772,1.6773,136300000.0
2007-01-31 09:37:00,1.6774,1.6778,1.6773,1.6778,136300000.0
2007-01-31 09:38:00,1.6775,1.6782,1.6775,1.6779,136300000.0
2007-01-31 09:39:00,1.6777,1.6784,1.6777,1.6781,136300000.0
2007-01-31 09:40:00,1.678,1.6784,1.6779,1.6779,136300000.0
2007-01-31 09:41:00,1.678,1.6786,1.6779,1.6781,136300000.0
2007-01-31 09:42:00,1.6782,1.6783,1.6779,1.6781,136300000.0
2007-01-31 09:43:00,1.678,1.6783,1.6779,1.6782,136300000.0
2007-01-31 09:44:00,1.678,1.6783,1.6779,1.6781,136300000.0
2007-01-31 09:45:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2007-01-31 09:46:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2007-01-31 09:47:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2007-01-31 09:48:00,1.6785,1.6787,1.678,1.6783,136300000.0
2007-01-31 09:50:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2007-01-31 09:51:00,1.6783,1.679,1.6779,1.6781,136300000.0
2007-01-31 09:52:00,1.6779,1.6781,1.6777,1.6779,136300000.0
2007-01-31 09:53:00,1.6781,1.6787,1.6781,1.6782,136300000.0
2007-01-31 09:54:00,1.6786,1.6787,1.6782,1.6784,136300000.0
2007-01-31 09:55:00,1.6781,1.6784,1.6778,1.6783,136300000.0
2007-01-31 09:56:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2007-01-31 09:57:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-31 09:58:00,1.6781,1.6787,1.6781,1.6784,136300000.0
2007-01-31 09:59:00,1.6785,1.6788,1.6782,1.6785,136300000.0
2007-01-31 10:00:00,1.6783,1.6786,1.678,1.6782,136300000.0
2007-01-31 10:01:00,1.678,1.6786,1.678,1.6783,136300000.0
2007-01-31 10:02:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2007-01-31 10:03:00,1.6785,1.6786,1.6782,1.6783,136300000.0
2007-01-31 10:04:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2007-01-31 10:05:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-01-31 10:07:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2007-01-31 10:08:00,1.6781,1.6785,1.6779,1.6779,136300000.0
2007-01-31 10:09:00,1.6781,1.6786,1.678,1.6784,136300000.0
2007-01-31 10:10:00,1.6783,1.6786,1.6783,1.6783,136300000.0
2007-01-31 10:11:00,1.6786,1.6786,1.6781,1.6785,136300000.0
2007-01-31 10:12:00,1.6783,1.6786,1.6782,1.6785,136300000.0
2007-01-31 10:13:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2007-01-31 10:14:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2007-01-31 10:15:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2007-01-31 10:16:00,1.6785,1.6785,1.6778,1.6779,136300000.0
2007-01-31 10:17:00,1.6777,1.6782,1.6777,1.6779,136300000.0
2007-01-31 10:18:00,1.6778,1.6781,1.6777,1.6779,136300000.0
2007-01-31 10:19:00,1.6781,1.6781,1.6778,1.678,136300000.0
2007-01-31 10:20:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2007-01-31 10:21:00,1.6776,1.6779,1.6774,1.6774,136300000.0
2007-01-31 10:22:00,1.6775,1.6777,1.6774,1.6776,136300000.0
2007-01-31 10:23:00,1.6774,1.6776,1.6773,1.6775,136300000.0
2007-01-31 10:24:00,1.6773,1.6773,1.6769,1.677,136300000.0
2007-01-31 10:25:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2007-01-31 10:26:00,1.6766,1.6771,1.6764,1.677,136300000.0
2007-01-31 10:27:00,1.6771,1.6772,1.6765,1.6768,136300000.0
2007-01-31 10:28:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-01-31 10:29:00,1.6769,1.677,1.6766,1.6766,136300000.0
2007-01-31 10:31:00,1.6763,1.6768,1.6763,1.6766,136300000.0
2007-01-31 10:32:00,1.6768,1.677,1.6768,1.6768,136300000.0
2007-01-31 10:33:00,1.6766,1.677,1.6766,1.6766,136300000.0
2007-01-31 10:34:00,1.6764,1.6766,1.6762,1.6766,136300000.0
2007-01-31 10:35:00,1.6765,1.6765,1.676,1.6763,136300000.0
2007-01-31 10:36:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-01-31 10:37:00,1.6763,1.6766,1.6762,1.6763,136300000.0
2007-01-31 10:38:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2007-01-31 10:39:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2007-01-31 10:40:00,1.6762,1.6765,1.6761,1.6763,136300000.0
2007-01-31 10:41:00,1.6762,1.6762,1.6759,1.6762,136300000.0
2007-01-31 10:42:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-01-31 10:43:00,1.676,1.6764,1.676,1.6764,136300000.0
2007-01-31 10:44:00,1.6762,1.6764,1.676,1.6764,136300000.0
2007-01-31 10:45:00,1.6762,1.6766,1.6762,1.6765,136300000.0
2007-01-31 10:46:00,1.6766,1.6769,1.6765,1.6769,136300000.0
2007-01-31 10:47:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2007-01-31 10:48:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2007-01-31 10:49:00,1.677,1.677,1.6769,1.677,136300000.0
2007-01-31 10:50:00,1.6772,1.6773,1.6768,1.6769,136300000.0
2007-01-31 10:51:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2007-01-31 10:52:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2007-01-31 10:53:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-01-31 10:54:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2007-01-31 10:55:00,1.6769,1.6771,1.6763,1.6766,136300000.0
2007-01-31 10:56:00,1.6764,1.6766,1.6762,1.6764,136300000.0
2007-01-31 10:57:00,1.6762,1.6768,1.6762,1.6766,136300000.0
2007-01-31 10:58:00,1.6768,1.6771,1.6768,1.6769,136300000.0
2007-01-31 10:59:00,1.6771,1.6774,1.6769,1.677,136300000.0
2007-01-31 11:00:00,1.6769,1.6769,1.6765,1.6767,136300000.0
2007-01-31 11:01:00,1.6769,1.6774,1.6763,1.6769,136300000.0
2007-01-31 11:02:00,1.6772,1.6772,1.6768,1.6769,136300000.0
2007-01-31 11:03:00,1.677,1.6772,1.6769,1.677,136300000.0
2007-01-31 11:04:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2007-01-31 11:05:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-01-31 11:06:00,1.6775,1.6775,1.6771,1.6775,136300000.0
2007-01-31 11:07:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-01-31 11:08:00,1.6777,1.6777,1.6772,1.6772,136300000.0
2007-01-31 11:09:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-01-31 11:10:00,1.6772,1.6776,1.6772,1.6776,136300000.0
2007-01-31 11:11:00,1.6775,1.6776,1.6772,1.6772,136300000.0
2007-01-31 11:12:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2007-01-31 11:13:00,1.6772,1.6777,1.6772,1.6775,136300000.0
2007-01-31 11:14:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2007-01-31 11:15:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-01-31 11:18:00,1.6775,1.6775,1.6769,1.6772,136300000.0
2007-01-31 11:19:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-01-31 11:20:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2007-01-31 11:21:00,1.677,1.6773,1.6768,1.677,136300000.0
2007-01-31 11:22:00,1.6767,1.6769,1.6765,1.6765,136300000.0
2007-01-31 11:23:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2007-01-31 11:24:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-01-31 11:25:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2007-01-31 11:26:00,1.6766,1.6769,1.6764,1.6766,136300000.0
2007-01-31 11:27:00,1.6767,1.6767,1.6764,1.6767,136300000.0
2007-01-31 11:28:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-31 11:29:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2007-01-31 11:30:00,1.6766,1.6768,1.6763,1.6763,136300000.0
2007-01-31 11:32:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-01-31 11:33:00,1.6765,1.6765,1.676,1.6762,136300000.0
2007-01-31 11:34:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2007-01-31 11:35:00,1.6765,1.6765,1.6758,1.6758,136300000.0
2007-01-31 11:36:00,1.6756,1.6762,1.6756,1.676,136300000.0
2007-01-31 11:37:00,1.6762,1.6762,1.6755,1.6758,136300000.0
2007-01-31 11:38:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2007-01-31 11:39:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2007-01-31 11:40:00,1.6753,1.6758,1.6753,1.6758,136300000.0
2007-01-31 11:41:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2007-01-31 11:42:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2007-01-31 11:43:00,1.6758,1.6772,1.6758,1.6772,136300000.0
2007-01-31 11:44:00,1.6773,1.6774,1.6769,1.6769,136300000.0
2007-01-31 11:45:00,1.677,1.6771,1.6769,1.6771,136300000.0
2007-01-31 11:47:00,1.6769,1.6772,1.6766,1.6772,136300000.0
2007-01-31 11:48:00,1.6771,1.6772,1.6766,1.6766,136300000.0
2007-01-31 11:49:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-01-31 11:50:00,1.6769,1.6778,1.6769,1.6772,136300000.0
2007-01-31 11:51:00,1.6773,1.6776,1.6762,1.6765,136300000.0
2007-01-31 11:52:00,1.6768,1.6768,1.6759,1.6759,136300000.0
2007-01-31 11:53:00,1.676,1.6762,1.6757,1.6757,136300000.0
2007-01-31 11:54:00,1.6756,1.6762,1.6756,1.6759,136300000.0
2007-01-31 11:55:00,1.676,1.676,1.6758,1.6758,136300000.0
2007-01-31 11:56:00,1.676,1.676,1.6758,1.6758,136300000.0
2007-01-31 11:57:00,1.6759,1.6761,1.6758,1.6758,136300000.0
2007-01-31 11:58:00,1.6759,1.6761,1.6758,1.6761,136300000.0
2007-01-31 11:59:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-01-31 12:00:00,1.676,1.676,1.6758,1.6758,136300000.0
2007-01-31 12:02:00,1.6759,1.6762,1.6758,1.6762,136300000.0
2007-01-31 12:03:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2007-01-31 12:04:00,1.6759,1.676,1.6758,1.676,136300000.0
2007-01-31 12:05:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2007-01-31 12:06:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-01-31 12:07:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-01-31 12:09:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2007-01-31 12:10:00,1.6756,1.6756,1.6752,1.6754,136300000.0
2007-01-31 12:11:00,1.6753,1.6756,1.6752,1.6754,136300000.0
2007-01-31 12:12:00,1.6755,1.6758,1.6753,1.6756,136300000.0
2007-01-31 12:13:00,1.6755,1.6758,1.6755,1.6756,136300000.0
2007-01-31 12:14:00,1.6758,1.6758,1.6754,1.6756,136300000.0
2007-01-31 12:15:00,1.6757,1.6759,1.6755,1.6758,136300000.0
2007-01-31 12:16:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-01-31 12:18:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2007-01-31 12:20:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2007-01-31 12:21:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2007-01-31 12:22:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2007-01-31 12:23:00,1.6757,1.6758,1.6753,1.6753,136300000.0
2007-01-31 12:24:00,1.675,1.6753,1.6749,1.6753,136300000.0
2007-01-31 12:25:00,1.6754,1.6755,1.6753,1.6755,136300000.0
2007-01-31 12:26:00,1.6756,1.6756,1.6753,1.6756,136300000.0
2007-01-31 12:27:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2007-01-31 12:28:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2007-01-31 12:29:00,1.6758,1.6759,1.6755,1.6759,136300000.0
2007-01-31 12:30:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-01-31 12:31:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2007-01-31 12:32:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2007-01-31 12:33:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2007-01-31 12:34:00,1.6766,1.6766,1.6762,1.6766,136300000.0
2007-01-31 12:35:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2007-01-31 12:36:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2007-01-31 12:37:00,1.6764,1.6764,1.676,1.676,136300000.0
2007-01-31 12:38:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2007-01-31 12:39:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-01-31 12:40:00,1.6761,1.6765,1.6761,1.6763,136300000.0
2007-01-31 12:41:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-01-31 12:42:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-01-31 12:43:00,1.6764,1.6768,1.6764,1.6766,136300000.0
2007-01-31 12:44:00,1.6764,1.6766,1.6762,1.6764,136300000.0
2007-01-31 12:45:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2007-01-31 12:46:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2007-01-31 12:47:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2007-01-31 12:48:00,1.6761,1.6761,1.6756,1.6756,136300000.0
2007-01-31 12:49:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2007-01-31 12:50:00,1.6754,1.6758,1.6754,1.6756,136300000.0
2007-01-31 12:51:00,1.6758,1.6758,1.6753,1.6756,136300000.0
2007-01-31 12:52:00,1.6758,1.6759,1.6756,1.6758,136300000.0
2007-01-31 12:53:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2007-01-31 12:54:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2007-01-31 12:55:00,1.6762,1.6762,1.6756,1.6758,136300000.0
2007-01-31 12:56:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2007-01-31 12:57:00,1.6753,1.6755,1.6752,1.6752,136300000.0
2007-01-31 12:58:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2007-01-31 12:59:00,1.6749,1.6755,1.6749,1.6755,136300000.0
2007-01-31 13:00:00,1.6757,1.6761,1.6757,1.6759,136300000.0
2007-01-31 13:01:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-01-31 13:02:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2007-01-31 13:03:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-01-31 13:04:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-01-31 13:06:00,1.6761,1.6762,1.6757,1.6758,136300000.0
2007-01-31 13:08:00,1.6757,1.6758,1.6753,1.6756,136300000.0
2007-01-31 13:09:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-01-31 13:10:00,1.676,1.6762,1.6756,1.6756,136300000.0
2007-01-31 13:11:00,1.6758,1.676,1.6755,1.6755,136300000.0
2007-01-31 13:12:00,1.6753,1.6759,1.6753,1.6759,136300000.0
2007-01-31 13:13:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2007-01-31 13:14:00,1.6761,1.6762,1.6757,1.6762,136300000.0
2007-01-31 13:15:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2007-01-31 13:16:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-01-31 13:17:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-01-31 13:18:00,1.6763,1.6766,1.676,1.6766,136300000.0
2007-01-31 13:19:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2007-01-31 13:20:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2007-01-31 13:21:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2007-01-31 13:22:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2007-01-31 13:23:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2007-01-31 13:24:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2007-01-31 13:25:00,1.6765,1.6765,1.676,1.6765,136300000.0
2007-01-31 13:26:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2007-01-31 13:27:00,1.6762,1.6766,1.6762,1.6763,136300000.0
2007-01-31 13:28:00,1.6762,1.6764,1.6759,1.6759,136300000.0
2007-01-31 13:29:00,1.6761,1.6762,1.6759,1.6762,136300000.0
2007-01-31 13:31:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-01-31 13:32:00,1.6759,1.6765,1.6759,1.6765,136300000.0
2007-01-31 13:33:00,1.6766,1.6775,1.6766,1.6773,136300000.0
2007-01-31 13:34:00,1.6771,1.6775,1.677,1.6773,136300000.0
2007-01-31 13:35:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2007-01-31 13:36:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2007-01-31 13:37:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-01-31 13:38:00,1.6774,1.6775,1.677,1.6774,136300000.0
2007-01-31 13:39:00,1.6776,1.6778,1.6774,1.6774,136300000.0
2007-01-31 13:40:00,1.6778,1.6778,1.6772,1.6774,136300000.0
2007-01-31 13:41:00,1.6775,1.6777,1.6771,1.6777,136300000.0
2007-01-31 13:42:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-01-31 13:43:00,1.6773,1.6773,1.6771,1.6773,136300000.0
2007-01-31 13:44:00,1.6771,1.6775,1.6771,1.6773,136300000.0
2007-01-31 13:45:00,1.6774,1.6774,1.677,1.6772,136300000.0
2007-01-31 13:46:00,1.677,1.6773,1.677,1.6773,136300000.0
2007-01-31 13:47:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2007-01-31 13:48:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-01-31 13:49:00,1.6775,1.6775,1.6771,1.6773,136300000.0
2007-01-31 13:50:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2007-01-31 13:51:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2007-01-31 13:52:00,1.6777,1.6778,1.6774,1.6777,136300000.0
2007-01-31 13:53:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2007-01-31 13:54:00,1.6772,1.678,1.6772,1.6778,136300000.0
2007-01-31 13:55:00,1.678,1.678,1.6778,1.6778,136300000.0
2007-01-31 13:56:00,1.6776,1.678,1.6776,1.6777,136300000.0
2007-01-31 13:57:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2007-01-31 13:58:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2007-01-31 13:59:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-01-31 14:00:00,1.6778,1.6778,1.6774,1.6775,136300000.0
2007-01-31 14:01:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-01-31 14:02:00,1.6771,1.6771,1.6766,1.6769,136300000.0
2007-01-31 14:03:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2007-01-31 14:04:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2007-01-31 14:05:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-01-31 14:06:00,1.6769,1.677,1.6768,1.6768,136300000.0
2007-01-31 14:07:00,1.6769,1.677,1.6767,1.6768,136300000.0
2007-01-31 14:08:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-01-31 14:09:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2007-01-31 14:10:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2007-01-31 14:11:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-01-31 14:12:00,1.6776,1.6776,1.6772,1.6774,136300000.0
2007-01-31 14:13:00,1.6776,1.6781,1.6774,1.6777,136300000.0
2007-01-31 14:14:00,1.6778,1.6779,1.6773,1.6776,136300000.0
2007-01-31 14:15:00,1.6775,1.6779,1.6775,1.6777,136300000.0
2007-01-31 14:16:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-01-31 14:17:00,1.6778,1.6779,1.6775,1.6778,136300000.0
2007-01-31 14:18:00,1.6777,1.678,1.6775,1.678,136300000.0
2007-01-31 14:19:00,1.6778,1.6781,1.6777,1.6781,136300000.0
2007-01-31 14:20:00,1.6779,1.6785,1.6779,1.6783,136300000.0
2007-01-31 14:21:00,1.6784,1.6788,1.6783,1.6786,136300000.0
2007-01-31 14:22:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-01-31 14:23:00,1.6781,1.6783,1.6779,1.6781,136300000.0
2007-01-31 14:24:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2007-01-31 14:25:00,1.6779,1.6783,1.6779,1.6781,136300000.0
2007-01-31 14:26:00,1.678,1.6781,1.6779,1.6781,136300000.0
2007-01-31 14:27:00,1.6784,1.6784,1.6775,1.6778,136300000.0
2007-01-31 14:28:00,1.6777,1.6785,1.6775,1.6785,136300000.0
2007-01-31 14:29:00,1.6784,1.6785,1.6755,1.6768,136300000.0
2007-01-31 14:30:00,1.677,1.6778,1.676,1.6771,136300000.0
2007-01-31 14:31:00,1.6773,1.6775,1.6771,1.6775,136300000.0
2007-01-31 14:32:00,1.6774,1.6777,1.6769,1.6772,136300000.0
2007-01-31 14:33:00,1.6774,1.6786,1.6772,1.6783,136300000.0
2007-01-31 14:34:00,1.6787,1.6789,1.6777,1.678,136300000.0
2007-01-31 14:35:00,1.6779,1.6781,1.6774,1.6775,136300000.0
2007-01-31 14:36:00,1.6774,1.6781,1.6774,1.6777,136300000.0
2007-01-31 14:37:00,1.6779,1.6784,1.6775,1.6778,136300000.0
2007-01-31 14:38:00,1.6777,1.6782,1.6777,1.678,136300000.0
2007-01-31 14:39:00,1.6781,1.6782,1.6775,1.6775,136300000.0
2007-01-31 14:40:00,1.6778,1.6781,1.6775,1.6775,136300000.0
2007-01-31 14:41:00,1.6773,1.6779,1.6773,1.6779,136300000.0
2007-01-31 14:42:00,1.6777,1.678,1.6773,1.6775,136300000.0
2007-01-31 14:43:00,1.6774,1.6777,1.6773,1.6777,136300000.0
2007-01-31 14:44:00,1.6779,1.6779,1.6774,1.6776,136300000.0
2007-01-31 14:45:00,1.6778,1.6781,1.6776,1.6778,136300000.0
2007-01-31 14:46:00,1.6779,1.6781,1.6776,1.6778,136300000.0
2007-01-31 14:47:00,1.6781,1.6781,1.677,1.6772,136300000.0
2007-01-31 14:48:00,1.6771,1.6775,1.6771,1.6774,136300000.0
2007-01-31 14:49:00,1.6775,1.6779,1.6774,1.6775,136300000.0
2007-01-31 14:50:00,1.6776,1.6784,1.6776,1.6777,136300000.0
2007-01-31 14:51:00,1.6779,1.6781,1.6768,1.6772,136300000.0
2007-01-31 14:52:00,1.6773,1.6778,1.6769,1.6774,136300000.0
2007-01-31 14:53:00,1.6772,1.6777,1.6768,1.6777,136300000.0
2007-01-31 14:54:00,1.6775,1.6779,1.6774,1.6778,136300000.0
2007-01-31 14:55:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2007-01-31 14:56:00,1.6776,1.6782,1.6776,1.6779,136300000.0
2007-01-31 14:57:00,1.6777,1.6779,1.6775,1.6779,136300000.0
2007-01-31 14:58:00,1.6778,1.6781,1.6778,1.678,136300000.0
2007-01-31 14:59:00,1.6778,1.678,1.6777,1.678,136300000.0
2007-01-31 15:00:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2007-01-31 15:01:00,1.6777,1.6778,1.6774,1.6778,136300000.0
2007-01-31 15:02:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-01-31 15:03:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2007-01-31 15:04:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2007-01-31 15:05:00,1.6786,1.6786,1.6782,1.6784,136300000.0
2007-01-31 15:06:00,1.6783,1.6786,1.6782,1.6783,136300000.0
2007-01-31 15:07:00,1.6782,1.6783,1.6778,1.6779,136300000.0
2007-01-31 15:08:00,1.6778,1.678,1.6774,1.6777,136300000.0
2007-01-31 15:09:00,1.6776,1.6782,1.6775,1.6775,136300000.0
2007-01-31 15:10:00,1.6777,1.6779,1.6775,1.6777,136300000.0
2007-01-31 15:11:00,1.6778,1.6783,1.6777,1.678,136300000.0
2007-01-31 15:12:00,1.6782,1.6782,1.6778,1.6781,136300000.0
2007-01-31 15:13:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2007-01-31 15:14:00,1.6779,1.6781,1.6777,1.6777,136300000.0
2007-01-31 15:15:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2007-01-31 15:16:00,1.6779,1.6779,1.6775,1.6776,136300000.0
2007-01-31 15:17:00,1.6778,1.6782,1.6778,1.6779,136300000.0
2007-01-31 15:18:00,1.6781,1.6784,1.6779,1.6783,136300000.0
2007-01-31 15:19:00,1.6782,1.6783,1.6779,1.6782,136300000.0
2007-01-31 15:20:00,1.6784,1.6784,1.678,1.678,136300000.0
2007-01-31 15:21:00,1.6778,1.6778,1.6773,1.6776,136300000.0
2007-01-31 15:22:00,1.6778,1.6778,1.6775,1.6778,136300000.0
2007-01-31 15:23:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2007-01-31 15:24:00,1.6774,1.6776,1.6769,1.6774,136300000.0
2007-01-31 15:25:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2007-01-31 15:26:00,1.6775,1.6775,1.6769,1.6769,136300000.0
2007-01-31 15:27:00,1.6768,1.6769,1.676,1.6761,136300000.0
2007-01-31 15:28:00,1.6763,1.6768,1.6763,1.6765,136300000.0
2007-01-31 15:29:00,1.6766,1.6771,1.6765,1.6769,136300000.0
2007-01-31 15:30:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2007-01-31 15:31:00,1.6761,1.6767,1.6761,1.6764,136300000.0
2007-01-31 15:32:00,1.6765,1.6769,1.6764,1.6764,136300000.0
2007-01-31 15:33:00,1.6763,1.6765,1.6759,1.6765,136300000.0
2007-01-31 15:34:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2007-01-31 15:35:00,1.6762,1.6767,1.6762,1.6767,136300000.0
2007-01-31 15:36:00,1.677,1.6771,1.6768,1.6768,136300000.0
2007-01-31 15:37:00,1.6769,1.6771,1.6764,1.6764,136300000.0
2007-01-31 15:38:00,1.6765,1.6765,1.6762,1.6762,136300000.0
2007-01-31 15:39:00,1.6763,1.677,1.6763,1.677,136300000.0
2007-01-31 15:40:00,1.6768,1.677,1.6764,1.6767,136300000.0
2007-01-31 15:41:00,1.6765,1.6774,1.6765,1.6769,136300000.0
2007-01-31 15:42:00,1.6767,1.6784,1.6767,1.6784,136300000.0
2007-01-31 15:43:00,1.6782,1.6784,1.6777,1.6777,136300000.0
2007-01-31 15:44:00,1.6779,1.6782,1.6777,1.6779,136300000.0
2007-01-31 15:45:00,1.6781,1.6787,1.6777,1.678,136300000.0
2007-01-31 15:46:00,1.6778,1.6781,1.6778,1.6778,136300000.0
2007-01-31 15:47:00,1.6781,1.6781,1.6776,1.6777,136300000.0
2007-01-31 15:48:00,1.6776,1.678,1.6774,1.6777,136300000.0
2007-01-31 15:49:00,1.6776,1.6781,1.6776,1.678,136300000.0
2007-01-31 15:50:00,1.6778,1.6779,1.6773,1.6773,136300000.0
2007-01-31 15:51:00,1.6774,1.6776,1.6771,1.6775,136300000.0
2007-01-31 15:52:00,1.6772,1.6775,1.6771,1.6774,136300000.0
2007-01-31 15:53:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2007-01-31 15:54:00,1.678,1.678,1.6777,1.6777,136300000.0
2007-01-31 15:55:00,1.678,1.6783,1.6777,1.6781,136300000.0
2007-01-31 15:56:00,1.6782,1.6784,1.6778,1.6783,136300000.0
2007-01-31 15:57:00,1.6784,1.6785,1.678,1.6782,136300000.0
2007-01-31 15:58:00,1.6784,1.6786,1.678,1.6781,136300000.0
2007-01-31 15:59:00,1.6783,1.6786,1.6781,1.6782,136300000.0
2007-01-31 16:00:00,1.6784,1.6787,1.678,1.6784,136300000.0
2007-01-31 16:01:00,1.6785,1.6786,1.6782,1.6784,136300000.0
2007-01-31 16:02:00,1.6786,1.6787,1.6781,1.6784,136300000.0
2007-01-31 16:03:00,1.6785,1.6787,1.6781,1.6783,136300000.0
2007-01-31 16:04:00,1.6784,1.6784,1.6778,1.6779,136300000.0
2007-01-31 16:05:00,1.6781,1.6782,1.6779,1.678,136300000.0
2007-01-31 16:06:00,1.6781,1.6788,1.678,1.6786,136300000.0
2007-01-31 16:07:00,1.6787,1.6789,1.678,1.6788,136300000.0
2007-01-31 16:08:00,1.6789,1.6791,1.6785,1.6785,136300000.0
2007-01-31 16:09:00,1.6784,1.6788,1.6783,1.6785,136300000.0
2007-01-31 16:10:00,1.6788,1.6789,1.6782,1.6786,136300000.0
2007-01-31 16:11:00,1.6785,1.6785,1.678,1.6783,136300000.0
2007-01-31 16:12:00,1.678,1.6783,1.678,1.6783,136300000.0
2007-01-31 16:13:00,1.6782,1.6787,1.6782,1.6784,136300000.0
2007-01-31 16:14:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2007-01-31 16:15:00,1.6785,1.6786,1.6782,1.6786,136300000.0
2007-01-31 16:16:00,1.6784,1.6789,1.6783,1.6788,136300000.0
2007-01-31 16:17:00,1.6786,1.6793,1.6785,1.6792,136300000.0
2007-01-31 16:18:00,1.6793,1.6795,1.6789,1.6791,136300000.0
2007-01-31 16:19:00,1.6792,1.6796,1.6791,1.6793,136300000.0
2007-01-31 16:20:00,1.6795,1.6795,1.6782,1.6782,136300000.0
2007-01-31 16:21:00,1.6783,1.6788,1.6781,1.6784,136300000.0
2007-01-31 16:22:00,1.6781,1.6786,1.6781,1.6781,136300000.0
2007-01-31 16:23:00,1.6782,1.6785,1.6781,1.6782,136300000.0
2007-01-31 16:24:00,1.6781,1.6785,1.6779,1.6779,136300000.0
2007-01-31 16:25:00,1.6781,1.6785,1.6781,1.6784,136300000.0
2007-01-31 16:26:00,1.6782,1.6787,1.6778,1.6787,136300000.0
2007-01-31 16:27:00,1.6782,1.6784,1.6778,1.6781,136300000.0
2007-01-31 16:28:00,1.6778,1.6785,1.6778,1.6783,136300000.0
2007-01-31 16:29:00,1.6785,1.6785,1.6779,1.6781,136300000.0
2007-01-31 16:30:00,1.6782,1.6782,1.6776,1.6781,136300000.0
2007-01-31 16:31:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2007-01-31 16:32:00,1.6779,1.6779,1.6772,1.6774,136300000.0
2007-01-31 16:33:00,1.6772,1.6779,1.6772,1.6776,136300000.0
2007-01-31 16:34:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-01-31 16:35:00,1.6777,1.6778,1.6773,1.6774,136300000.0
2007-01-31 16:36:00,1.6775,1.6778,1.6771,1.6773,136300000.0
2007-01-31 16:37:00,1.6771,1.6773,1.6769,1.6771,136300000.0
2007-01-31 16:38:00,1.6769,1.6772,1.6765,1.6766,136300000.0
2007-01-31 16:39:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2007-01-31 16:40:00,1.6769,1.6771,1.6766,1.6768,136300000.0
2007-01-31 16:41:00,1.6769,1.677,1.6766,1.6768,136300000.0
2007-01-31 16:42:00,1.6767,1.6775,1.6767,1.6771,136300000.0
2007-01-31 16:43:00,1.6772,1.6782,1.6769,1.677,136300000.0
2007-01-31 16:44:00,1.6772,1.6777,1.6771,1.6773,136300000.0
2007-01-31 16:45:00,1.6777,1.6783,1.6776,1.6779,136300000.0
2007-01-31 16:46:00,1.6778,1.678,1.6773,1.6775,136300000.0
2007-01-31 16:47:00,1.6777,1.6781,1.6774,1.678,136300000.0
2007-01-31 16:48:00,1.6779,1.678,1.6771,1.6775,136300000.0
2007-01-31 16:49:00,1.6774,1.6786,1.6774,1.6783,136300000.0
2007-01-31 16:50:00,1.6785,1.6785,1.678,1.6781,136300000.0
2007-01-31 16:51:00,1.6782,1.6782,1.6777,1.6777,136300000.0
2007-01-31 16:52:00,1.6779,1.6783,1.6778,1.6783,136300000.0
2007-01-31 16:53:00,1.6781,1.6784,1.6778,1.6778,136300000.0
2007-01-31 16:54:00,1.678,1.6782,1.6778,1.6779,136300000.0
2007-01-31 16:55:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2007-01-31 16:56:00,1.678,1.6786,1.6777,1.6784,136300000.0
2007-01-31 16:57:00,1.6786,1.6786,1.6778,1.6778,136300000.0
2007-01-31 16:58:00,1.6779,1.6781,1.6768,1.6768,136300000.0
2007-01-31 16:59:00,1.6765,1.6768,1.6762,1.6766,136300000.0
2007-01-31 17:00:00,1.6765,1.6778,1.6764,1.6778,136300000.0
2007-01-31 17:01:00,1.6775,1.6784,1.6775,1.6784,136300000.0
2007-01-31 17:02:00,1.6787,1.6787,1.6779,1.6781,136300000.0
2007-01-31 17:03:00,1.6779,1.6781,1.6777,1.678,136300000.0
2007-01-31 17:04:00,1.6778,1.6783,1.6778,1.6778,136300000.0
2007-01-31 17:05:00,1.6781,1.6785,1.678,1.6785,136300000.0
2007-01-31 17:06:00,1.6787,1.6787,1.6778,1.6781,136300000.0
2007-01-31 17:07:00,1.678,1.6785,1.6777,1.6777,136300000.0
2007-01-31 17:08:00,1.6778,1.6784,1.6777,1.6784,136300000.0
2007-01-31 17:09:00,1.6782,1.6782,1.6774,1.6778,136300000.0
2007-01-31 17:10:00,1.6781,1.6783,1.6776,1.6781,136300000.0
2007-01-31 17:11:00,1.6783,1.6787,1.678,1.6787,136300000.0
2007-01-31 17:12:00,1.6789,1.6789,1.6784,1.6785,136300000.0
2007-01-31 17:13:00,1.6787,1.6792,1.6786,1.6792,136300000.0
2007-01-31 17:14:00,1.679,1.6792,1.6787,1.6791,136300000.0
2007-01-31 17:15:00,1.6785,1.679,1.6777,1.6782,136300000.0
2007-01-31 17:16:00,1.6783,1.6791,1.6779,1.6784,136300000.0
2007-01-31 17:17:00,1.6785,1.6786,1.678,1.6783,136300000.0
2007-01-31 17:18:00,1.6784,1.6786,1.6779,1.6781,136300000.0
2007-01-31 17:19:00,1.6779,1.6783,1.6779,1.6782,136300000.0
2007-01-31 17:20:00,1.6784,1.6784,1.678,1.6781,136300000.0
2007-01-31 17:21:00,1.678,1.6784,1.678,1.6782,136300000.0
2007-01-31 17:22:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2007-01-31 17:23:00,1.6784,1.679,1.6784,1.6786,136300000.0
2007-01-31 17:24:00,1.6784,1.6788,1.6784,1.6787,136300000.0
2007-01-31 17:25:00,1.6789,1.6791,1.6784,1.6785,136300000.0
2007-01-31 17:26:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2007-01-31 17:27:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2007-01-31 17:28:00,1.6779,1.6784,1.6777,1.6784,136300000.0
2007-01-31 17:29:00,1.6781,1.6784,1.6781,1.6783,136300000.0
2007-01-31 17:30:00,1.6782,1.6785,1.6782,1.6783,136300000.0
2007-01-31 17:31:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2007-01-31 17:32:00,1.6786,1.6786,1.6781,1.6783,136300000.0
2007-01-31 17:33:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2007-01-31 17:34:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2007-01-31 17:35:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2007-01-31 17:36:00,1.6782,1.6791,1.6782,1.6791,136300000.0
2007-01-31 17:37:00,1.6792,1.6794,1.6788,1.679,136300000.0
2007-01-31 17:38:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2007-01-31 17:39:00,1.6789,1.679,1.6787,1.6787,136300000.0
2007-01-31 17:40:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2007-01-31 17:41:00,1.6791,1.6793,1.679,1.6793,136300000.0
2007-01-31 17:42:00,1.6792,1.6793,1.6789,1.679,136300000.0
2007-01-31 17:43:00,1.6788,1.6792,1.6788,1.6791,136300000.0
2007-01-31 17:44:00,1.6792,1.6796,1.679,1.6793,136300000.0
2007-01-31 17:45:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2007-01-31 17:46:00,1.679,1.6791,1.6787,1.679,136300000.0
2007-01-31 17:47:00,1.6788,1.6789,1.6785,1.6786,136300000.0
2007-01-31 17:48:00,1.6787,1.679,1.6784,1.6788,136300000.0
2007-01-31 17:49:00,1.6787,1.679,1.6784,1.6786,136300000.0
2007-01-31 17:50:00,1.6787,1.6787,1.6783,1.6787,136300000.0
2007-01-31 17:51:00,1.6786,1.6792,1.6784,1.6792,136300000.0
2007-01-31 17:52:00,1.6791,1.6792,1.6787,1.6788,136300000.0
2007-01-31 17:53:00,1.679,1.6791,1.6786,1.6787,136300000.0
2007-01-31 17:54:00,1.6786,1.6787,1.6783,1.6786,136300000.0
2007-01-31 17:55:00,1.6787,1.6787,1.6781,1.6784,136300000.0
2007-01-31 17:56:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2007-01-31 17:57:00,1.6787,1.6791,1.6784,1.6788,136300000.0
2007-01-31 17:58:00,1.6789,1.6789,1.6781,1.6784,136300000.0
2007-01-31 17:59:00,1.6783,1.6785,1.6781,1.6785,136300000.0
2007-01-31 18:00:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2007-01-31 18:01:00,1.6786,1.6787,1.6784,1.6784,136300000.0
2007-01-31 18:02:00,1.6786,1.6786,1.6776,1.6783,136300000.0
2007-01-31 18:03:00,1.6785,1.6786,1.6783,1.6785,136300000.0
2007-01-31 18:04:00,1.6786,1.6789,1.6784,1.6786,136300000.0
2007-01-31 18:05:00,1.6789,1.6794,1.6789,1.6793,136300000.0
2007-01-31 18:06:00,1.6794,1.6797,1.6794,1.6794,136300000.0
2007-01-31 18:07:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2007-01-31 18:08:00,1.6794,1.6796,1.679,1.6792,136300000.0
2007-01-31 18:09:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2007-01-31 18:10:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2007-01-31 18:11:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2007-01-31 18:12:00,1.6792,1.6794,1.6787,1.6787,136300000.0
2007-01-31 18:13:00,1.6786,1.6787,1.6784,1.6785,136300000.0
2007-01-31 18:14:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-01-31 18:15:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-01-31 18:16:00,1.6787,1.6789,1.6785,1.6789,136300000.0
2007-01-31 18:17:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-01-31 18:18:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2007-01-31 18:19:00,1.6787,1.6789,1.6785,1.6785,136300000.0
2007-01-31 18:20:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2007-01-31 18:21:00,1.6788,1.6788,1.6781,1.6782,136300000.0
2007-01-31 18:22:00,1.6783,1.6785,1.6782,1.6783,136300000.0
2007-01-31 18:23:00,1.6785,1.6786,1.6783,1.6786,136300000.0
2007-01-31 18:24:00,1.6789,1.6794,1.6788,1.6789,136300000.0
2007-01-31 18:25:00,1.679,1.679,1.679,1.679,136300000.0
2007-01-31 18:26:00,1.6789,1.6793,1.6789,1.679,136300000.0
2007-01-31 18:27:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2007-01-31 18:28:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2007-01-31 18:29:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2007-01-31 18:30:00,1.6791,1.6792,1.679,1.6792,136300000.0
2007-01-31 18:31:00,1.6794,1.6798,1.679,1.6797,136300000.0
2007-01-31 18:32:00,1.6798,1.6801,1.6796,1.6798,136300000.0
2007-01-31 18:33:00,1.6799,1.6802,1.6798,1.68,136300000.0
2007-01-31 18:34:00,1.6799,1.6803,1.6799,1.6803,136300000.0
2007-01-31 18:35:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-01-31 18:36:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-01-31 18:37:00,1.6803,1.6804,1.6799,1.6799,136300000.0
2007-01-31 18:38:00,1.68,1.6802,1.6796,1.6802,136300000.0
2007-01-31 18:39:00,1.68,1.68,1.6798,1.6798,136300000.0
2007-01-31 18:40:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2007-01-31 18:41:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2007-01-31 18:42:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2007-01-31 18:43:00,1.6793,1.68,1.6793,1.6795,136300000.0
2007-01-31 18:44:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-01-31 18:45:00,1.6798,1.6803,1.6798,1.6802,136300000.0
2007-01-31 18:46:00,1.6803,1.6803,1.68,1.6802,136300000.0
2007-01-31 18:47:00,1.68,1.6801,1.6798,1.6799,136300000.0
2007-01-31 18:48:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2007-01-31 18:49:00,1.6797,1.6798,1.6795,1.6797,136300000.0
2007-01-31 18:51:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2007-01-31 18:52:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2007-01-31 18:53:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-01-31 18:54:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-01-31 18:55:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-01-31 18:56:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2007-01-31 18:57:00,1.6799,1.6799,1.6794,1.6794,136300000.0
2007-01-31 18:58:00,1.6795,1.6798,1.6793,1.6796,136300000.0
2007-01-31 18:59:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-01-31 19:00:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-01-31 19:02:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2007-01-31 19:03:00,1.6794,1.6799,1.6794,1.6798,136300000.0
2007-01-31 19:04:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2007-01-31 19:05:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2007-01-31 19:06:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2007-01-31 19:07:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2007-01-31 19:08:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2007-01-31 19:09:00,1.6798,1.68,1.6798,1.6798,136300000.0
2007-01-31 19:10:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2007-01-31 19:11:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2007-01-31 19:12:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2007-01-31 19:13:00,1.68,1.68,1.6797,1.6798,136300000.0
2007-01-31 19:14:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2007-01-31 19:15:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-01-31 19:17:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2007-01-31 19:18:00,1.6805,1.6806,1.6803,1.6804,136300000.0
2007-01-31 19:19:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2007-01-31 19:20:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2007-01-31 19:21:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2007-01-31 19:22:00,1.6801,1.6801,1.6797,1.6797,136300000.0
2007-01-31 19:23:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2007-01-31 19:24:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2007-01-31 19:25:00,1.6798,1.6798,1.6795,1.6798,136300000.0
2007-01-31 19:26:00,1.6796,1.6798,1.6793,1.6798,136300000.0
2007-01-31 19:27:00,1.6797,1.6799,1.6797,1.6798,136300000.0
2007-01-31 19:28:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-01-31 19:29:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2007-01-31 19:30:00,1.6799,1.68,1.6799,1.68,136300000.0
2007-01-31 19:31:00,1.6799,1.6799,1.6796,1.6798,136300000.0
2007-01-31 19:36:00,1.6799,1.68,1.6799,1.68,136300000.0
2007-01-31 19:37:00,1.6799,1.68,1.6798,1.6798,136300000.0
2007-01-31 19:38:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2007-01-31 19:39:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2007-01-31 19:40:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-01-31 19:41:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-01-31 19:42:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2007-01-31 19:43:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2007-01-31 19:44:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-01-31 19:45:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-01-31 19:46:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2007-01-31 19:47:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2007-01-31 19:48:00,1.6792,1.6795,1.6792,1.6794,136300000.0
2007-01-31 19:49:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-01-31 19:50:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-01-31 19:51:00,1.6792,1.6792,1.679,1.6792,136300000.0
2007-01-31 19:52:00,1.6793,1.6793,1.679,1.6792,136300000.0
2007-01-31 19:53:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2007-01-31 19:55:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2007-01-31 19:56:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2007-01-31 19:57:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2007-01-31 19:58:00,1.6796,1.6797,1.6794,1.6794,136300000.0
2007-01-31 19:59:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2007-01-31 20:00:00,1.6794,1.6797,1.6793,1.6793,136300000.0
2007-01-31 20:01:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2007-01-31 20:03:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-01-31 20:04:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-01-31 20:05:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-01-31 20:06:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2007-01-31 20:07:00,1.68,1.6801,1.6797,1.6797,136300000.0
2007-01-31 20:08:00,1.6798,1.6799,1.6794,1.6795,136300000.0
2007-01-31 20:09:00,1.6796,1.68,1.6795,1.6796,136300000.0
2007-01-31 20:10:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2007-01-31 20:11:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2007-01-31 20:12:00,1.6799,1.68,1.6796,1.6797,136300000.0
2007-01-31 20:13:00,1.6795,1.6797,1.6789,1.6789,136300000.0
2007-01-31 20:14:00,1.679,1.6799,1.678,1.6784,136300000.0
2007-01-31 20:15:00,1.6793,1.6798,1.6778,1.6784,136300000.0
2007-01-31 20:16:00,1.6782,1.6791,1.678,1.6785,136300000.0
2007-01-31 20:17:00,1.6782,1.679,1.6766,1.677,136300000.0
2007-01-31 20:18:00,1.6769,1.678,1.6769,1.678,136300000.0
2007-01-31 20:19:00,1.6781,1.6783,1.6766,1.6768,136300000.0
2007-01-31 20:20:00,1.677,1.6783,1.677,1.6778,136300000.0
2007-01-31 20:21:00,1.6781,1.6781,1.6773,1.6776,136300000.0
2007-01-31 20:22:00,1.6778,1.6792,1.6778,1.6788,136300000.0
2007-01-31 20:23:00,1.679,1.679,1.6783,1.6783,136300000.0
2007-01-31 20:24:00,1.6784,1.6788,1.6782,1.6787,136300000.0
2007-01-31 20:25:00,1.6788,1.679,1.6781,1.6781,136300000.0
2007-01-31 20:26:00,1.678,1.679,1.6779,1.6788,136300000.0
2007-01-31 20:27:00,1.679,1.6792,1.6785,1.6787,136300000.0
2007-01-31 20:28:00,1.6788,1.679,1.6781,1.6782,136300000.0
2007-01-31 20:29:00,1.6784,1.6784,1.6775,1.6779,136300000.0
2007-01-31 20:30:00,1.6777,1.6781,1.6777,1.6777,136300000.0
2007-01-31 20:31:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2007-01-31 20:32:00,1.6777,1.6778,1.6774,1.6776,136300000.0
2007-01-31 20:33:00,1.6779,1.6781,1.6777,1.6781,136300000.0
2007-01-31 20:34:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2007-01-31 20:35:00,1.6782,1.6787,1.6781,1.6782,136300000.0
2007-01-31 20:36:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2007-01-31 20:37:00,1.6785,1.6786,1.6782,1.6786,136300000.0
2007-01-31 20:38:00,1.6784,1.679,1.6783,1.6785,136300000.0
2007-01-31 20:39:00,1.6783,1.6783,1.6776,1.6778,136300000.0
2007-01-31 20:40:00,1.6779,1.6781,1.6775,1.6776,136300000.0
2007-01-31 20:41:00,1.6778,1.6782,1.6776,1.6776,136300000.0
2007-01-31 20:42:00,1.6777,1.6781,1.6777,1.6778,136300000.0
2007-01-31 20:43:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2007-01-31 20:44:00,1.6779,1.6779,1.6773,1.6774,136300000.0
2007-01-31 20:45:00,1.6775,1.6782,1.6775,1.6782,136300000.0
2007-01-31 20:46:00,1.6779,1.6785,1.6778,1.6781,136300000.0
2007-01-31 20:47:00,1.6779,1.6783,1.6779,1.6782,136300000.0
2007-01-31 20:48:00,1.6783,1.6786,1.678,1.6783,136300000.0
2007-01-31 20:49:00,1.6784,1.6784,1.678,1.678,136300000.0
2007-01-31 20:50:00,1.6782,1.6786,1.6781,1.6786,136300000.0
2007-01-31 20:51:00,1.6784,1.679,1.678,1.6788,136300000.0
2007-01-31 20:52:00,1.6789,1.6789,1.6783,1.6783,136300000.0
2007-01-31 20:53:00,1.6784,1.6786,1.6783,1.6783,136300000.0
2007-01-31 20:54:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2007-01-31 20:55:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2007-01-31 20:56:00,1.6785,1.6787,1.6782,1.6786,136300000.0
2007-01-31 20:57:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2007-01-31 20:58:00,1.6787,1.6789,1.6781,1.6784,136300000.0
2007-01-31 20:59:00,1.6785,1.6797,1.6783,1.6789,136300000.0
2007-01-31 21:00:00,1.6791,1.6791,1.6782,1.6787,136300000.0
2007-01-31 21:01:00,1.6785,1.6787,1.6781,1.6785,136300000.0
2007-01-31 21:02:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2007-01-31 21:03:00,1.6788,1.6794,1.6786,1.6793,136300000.0
2007-01-31 21:04:00,1.6791,1.6793,1.6788,1.679,136300000.0
2007-01-31 21:05:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-01-31 21:06:00,1.6787,1.6789,1.6784,1.6788,136300000.0
2007-01-31 21:07:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-01-31 21:08:00,1.6788,1.679,1.6787,1.6789,136300000.0
2007-01-31 21:09:00,1.6787,1.679,1.6786,1.6788,136300000.0
2007-01-31 21:10:00,1.6786,1.6786,1.6779,1.6779,136300000.0
2007-01-31 21:11:00,1.6776,1.6784,1.6775,1.6781,136300000.0
2007-01-31 21:12:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-01-31 21:13:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-01-31 21:14:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-01-31 21:15:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-31 21:16:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2007-01-31 21:17:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2007-01-31 21:18:00,1.678,1.6782,1.6778,1.6782,136300000.0
2007-01-31 21:19:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-01-31 21:20:00,1.6784,1.6785,1.6778,1.678,136300000.0
2007-01-31 21:21:00,1.6782,1.6783,1.678,1.6782,136300000.0
2007-01-31 21:22:00,1.6781,1.6782,1.678,1.6782,136300000.0
2007-01-31 21:23:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-31 21:24:00,1.678,1.678,1.678,1.678,136300000.0
2007-01-31 21:25:00,1.6781,1.6782,1.678,1.678,136300000.0
2007-01-31 21:26:00,1.6782,1.6782,1.6779,1.678,136300000.0
2007-01-31 21:27:00,1.6782,1.6783,1.678,1.6781,136300000.0
2007-01-31 21:28:00,1.678,1.6784,1.6779,1.6782,136300000.0
2007-01-31 21:29:00,1.678,1.678,1.678,1.678,136300000.0
2007-01-31 21:30:00,1.6782,1.6782,1.678,1.6782,136300000.0
2007-01-31 21:32:00,1.6781,1.6781,1.6778,1.678,136300000.0
2007-01-31 21:33:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-01-31 21:34:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-01-31 21:35:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2007-01-31 21:36:00,1.6778,1.6778,1.6774,1.6776,136300000.0
2007-01-31 21:37:00,1.6775,1.678,1.6773,1.678,136300000.0
2007-01-31 21:38:00,1.6779,1.6783,1.6779,1.6783,136300000.0
2007-01-31 21:40:00,1.678,1.6785,1.678,1.6781,136300000.0
2007-01-31 21:41:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-01-31 21:42:00,1.678,1.6781,1.6779,1.6779,136300000.0
2007-01-31 21:43:00,1.6781,1.6781,1.6779,1.678,136300000.0
2007-01-31 21:44:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-01-31 21:45:00,1.6778,1.6778,1.6774,1.6776,136300000.0
2007-01-31 21:46:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-01-31 21:47:00,1.677,1.6778,1.677,1.6777,136300000.0
2007-01-31 21:48:00,1.6775,1.6775,1.6771,1.6771,136300000.0
2007-01-31 21:49:00,1.6773,1.6774,1.677,1.677,136300000.0
2007-01-31 21:50:00,1.6772,1.6773,1.677,1.677,136300000.0
2007-01-31 21:51:00,1.6768,1.6773,1.6767,1.6768,136300000.0
2007-01-31 21:52:00,1.6767,1.6772,1.6766,1.6772,136300000.0
2007-01-31 21:53:00,1.6771,1.6772,1.677,1.6772,136300000.0
2007-01-31 21:54:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2007-01-31 21:55:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2007-01-31 21:56:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-01-31 21:57:00,1.6771,1.6772,1.6768,1.6772,136300000.0
2007-01-31 21:58:00,1.6771,1.6772,1.6768,1.6771,136300000.0
2007-01-31 21:59:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-01-31 22:00:00,1.6773,1.6774,1.6771,1.6774,136300000.0
2007-01-31 22:01:00,1.6771,1.6774,1.6771,1.6771,136300000.0
2007-01-31 22:02:00,1.677,1.6771,1.6767,1.6767,136300000.0
2007-01-31 22:03:00,1.6769,1.6771,1.6767,1.6767,136300000.0
2007-01-31 22:05:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-01-31 22:06:00,1.6764,1.6767,1.6763,1.6767,136300000.0
2007-01-31 22:07:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-31 22:08:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2007-01-31 22:09:00,1.6768,1.6768,1.6764,1.6767,136300000.0
2007-01-31 22:11:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-31 22:12:00,1.6767,1.6767,1.6764,1.6767,136300000.0
2007-01-31 22:13:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2007-01-31 22:14:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-01-31 22:16:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2007-01-31 22:17:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-01-31 22:19:00,1.677,1.677,1.6767,1.6767,136300000.0
2007-01-31 22:20:00,1.6769,1.677,1.6766,1.677,136300000.0
2007-01-31 22:21:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2007-01-31 22:22:00,1.6771,1.6776,1.677,1.6776,136300000.0
2007-01-31 22:23:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-01-31 22:24:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-01-31 22:25:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2007-01-31 22:26:00,1.6769,1.6771,1.6767,1.6767,136300000.0
2007-01-31 22:27:00,1.6765,1.6771,1.6765,1.6769,136300000.0
2007-01-31 22:28:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2007-01-31 22:29:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-31 22:30:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2007-01-31 22:31:00,1.6766,1.677,1.6766,1.677,136300000.0
2007-01-31 22:33:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2007-01-31 22:34:00,1.677,1.6771,1.6767,1.6769,136300000.0
2007-01-31 22:35:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2007-01-31 22:36:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-01-31 22:37:00,1.6767,1.6767,1.6764,1.6767,136300000.0
2007-01-31 22:38:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-31 22:39:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2007-01-31 22:40:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2007-01-31 22:41:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-31 22:42:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2007-01-31 22:43:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-01-31 22:44:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-01-31 22:45:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2007-01-31 22:46:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2007-01-31 22:47:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-01-31 22:48:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-01-31 22:49:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2007-01-31 22:50:00,1.676,1.6762,1.6758,1.6762,136300000.0
2007-01-31 22:51:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-01-31 22:52:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2007-01-31 22:54:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-01-31 22:55:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2007-01-31 22:56:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-01-31 22:57:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-01-31 22:58:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2007-01-31 22:59:00,1.6764,1.6766,1.6761,1.6763,136300000.0
2007-01-31 23:00:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-01-31 23:01:00,1.676,1.6761,1.676,1.6761,136300000.0
2007-01-31 23:02:00,1.676,1.6761,1.676,1.6761,136300000.0
2007-01-31 23:03:00,1.676,1.6761,1.676,1.6761,136300000.0
2007-01-31 23:05:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-01-31 23:06:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-01-31 23:07:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2007-01-31 23:08:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2007-01-31 23:09:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2007-01-31 23:10:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2007-01-31 23:11:00,1.6762,1.6766,1.6761,1.6761,136300000.0
2007-01-31 23:12:00,1.6764,1.6767,1.6764,1.6764,136300000.0
2007-01-31 23:13:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-01-31 23:14:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2007-01-31 23:15:00,1.6765,1.6766,1.6762,1.6763,136300000.0
2007-01-31 23:16:00,1.6762,1.6763,1.676,1.6762,136300000.0
2007-01-31 23:17:00,1.676,1.6763,1.6758,1.6758,136300000.0
2007-01-31 23:18:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2007-01-31 23:19:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2007-01-31 23:20:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-01-31 23:21:00,1.6761,1.6762,1.676,1.6762,136300000.0
2007-01-31 23:22:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-01-31 23:23:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2007-01-31 23:24:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2007-01-31 23:25:00,1.6764,1.6767,1.6764,1.6764,136300000.0
2007-01-31 23:27:00,1.6763,1.6763,1.6759,1.676,136300000.0
2007-01-31 23:28:00,1.6758,1.676,1.6757,1.676,136300000.0
2007-01-31 23:29:00,1.6761,1.6762,1.676,1.6762,136300000.0
2007-01-31 23:30:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2007-01-31 23:31:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2007-01-31 23:32:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2007-01-31 23:33:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2007-01-31 23:34:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-01-31 23:35:00,1.6758,1.6761,1.6755,1.6757,136300000.0
2007-01-31 23:36:00,1.6758,1.676,1.6757,1.676,136300000.0
2007-01-31 23:37:00,1.6758,1.6761,1.6758,1.676,136300000.0
2007-01-31 23:38:00,1.6758,1.676,1.6758,1.676,136300000.0
2007-01-31 23:39:00,1.6758,1.676,1.6758,1.6758,136300000.0
2007-01-31 23:40:00,1.676,1.676,1.676,1.676,136300000.0
2007-01-31 23:41:00,1.6761,1.6764,1.6761,1.6762,136300000.0
2007-01-31 23:42:00,1.6761,1.6764,1.6761,1.6762,136300000.0
2007-01-31 23:43:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-01-31 23:44:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-01-31 23:45:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2007-01-31 23:46:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2007-01-31 23:47:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-01-31 23:48:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-01-31 23:49:00,1.6769,1.6771,1.6769,1.677,136300000.0
2007-01-31 23:50:00,1.6771,1.6773,1.677,1.677,136300000.0
2007-01-31 23:51:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-01-31 23:52:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-01-31 23:53:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-01-31 23:54:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-01-31 23:55:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-01-31 23:56:00,1.677,1.6771,1.677,1.677,136300000.0
2007-01-31 23:57:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-01-31 23:58:00,1.677,1.677,1.6768,1.6768,136300000.0
2007-01-31 23:59:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2007-02-01 00:00:00,1.677,1.677,1.6769,1.677,136300000.0
2007-02-01 00:01:00,1.6769,1.677,1.6766,1.6766,136300000.0
2007-02-01 00:02:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2007-02-01 00:05:00,1.6769,1.6771,1.6769,1.677,136300000.0
2007-02-01 00:06:00,1.6772,1.6772,1.677,1.6771,136300000.0
2007-02-01 00:07:00,1.677,1.6772,1.6769,1.6769,136300000.0
2007-02-01 00:08:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2007-02-01 00:09:00,1.6769,1.677,1.6769,1.6769,136300000.0
2007-02-01 00:10:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-02-01 00:11:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-02-01 00:12:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-02-01 00:13:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-02-01 00:14:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-02-01 00:15:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2007-02-01 00:17:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-02-01 00:18:00,1.677,1.6771,1.677,1.677,136300000.0
2007-02-01 00:19:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-02-01 00:20:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-02-01 00:21:00,1.677,1.677,1.677,1.677,136300000.0
2007-02-01 00:23:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-01 00:24:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-02-01 00:25:00,1.6773,1.6774,1.6771,1.6772,136300000.0
2007-02-01 00:26:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2007-02-01 00:28:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-02-01 00:30:00,1.6771,1.6774,1.6771,1.6774,136300000.0
2007-02-01 00:35:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-01 00:36:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-02-01 00:37:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2007-02-01 00:38:00,1.6777,1.6779,1.6775,1.6777,136300000.0
2007-02-01 00:39:00,1.6775,1.6777,1.6774,1.6775,136300000.0
2007-02-01 00:40:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2007-02-01 00:41:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-01 00:42:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2007-02-01 00:44:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2007-02-01 00:45:00,1.677,1.677,1.677,1.677,136300000.0
2007-02-01 00:46:00,1.6772,1.6772,1.6768,1.6769,136300000.0
2007-02-01 00:47:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-02-01 00:48:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-02-01 00:49:00,1.677,1.677,1.6768,1.6768,136300000.0
2007-02-01 00:50:00,1.677,1.6771,1.6769,1.677,136300000.0
2007-02-01 00:51:00,1.6769,1.6772,1.6768,1.6768,136300000.0
2007-02-01 00:52:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-02-01 00:53:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2007-02-01 00:54:00,1.6767,1.6779,1.6767,1.6774,136300000.0
2007-02-01 00:55:00,1.6776,1.6782,1.6772,1.6782,136300000.0
2007-02-01 00:56:00,1.6784,1.6786,1.6781,1.6782,136300000.0
2007-02-01 00:57:00,1.6783,1.6783,1.678,1.678,136300000.0
2007-02-01 00:58:00,1.6778,1.6783,1.6778,1.6783,136300000.0
2007-02-01 00:59:00,1.678,1.6786,1.678,1.6783,136300000.0
2007-02-01 01:00:00,1.678,1.6784,1.678,1.6782,136300000.0
2007-02-01 01:01:00,1.6783,1.6786,1.6779,1.6786,136300000.0
2007-02-01 01:02:00,1.6787,1.679,1.6786,1.6789,136300000.0
2007-02-01 01:03:00,1.6787,1.6789,1.6785,1.6785,136300000.0
2007-02-01 01:04:00,1.6786,1.6791,1.6783,1.6789,136300000.0
2007-02-01 01:05:00,1.6791,1.6791,1.6784,1.6786,136300000.0
2007-02-01 01:06:00,1.6787,1.6787,1.6784,1.6787,136300000.0
2007-02-01 01:07:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-01 01:08:00,1.6789,1.679,1.6787,1.679,136300000.0
2007-02-01 01:09:00,1.6789,1.679,1.6787,1.6787,136300000.0
2007-02-01 01:10:00,1.6789,1.679,1.6787,1.6789,136300000.0
2007-02-01 01:11:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-02-01 01:12:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-02-01 01:13:00,1.679,1.679,1.6787,1.679,136300000.0
2007-02-01 01:14:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-02-01 01:16:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-01 01:18:00,1.6792,1.6792,1.6787,1.679,136300000.0
2007-02-01 01:19:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-02-01 01:20:00,1.679,1.6791,1.6788,1.6788,136300000.0
2007-02-01 01:21:00,1.679,1.6792,1.6787,1.679,136300000.0
2007-02-01 01:22:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2007-02-01 01:23:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-02-01 01:24:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-02-01 01:25:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-02-01 01:26:00,1.6791,1.6793,1.6789,1.6789,136300000.0
2007-02-01 01:27:00,1.679,1.679,1.6788,1.679,136300000.0
2007-02-01 01:28:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-02-01 01:29:00,1.6788,1.6791,1.6787,1.679,136300000.0
2007-02-01 01:30:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2007-02-01 01:31:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-02-01 01:32:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-02-01 01:34:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-02-01 01:36:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-02-01 01:37:00,1.679,1.679,1.6788,1.679,136300000.0
2007-02-01 01:38:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-01 01:39:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-02-01 01:40:00,1.679,1.6792,1.679,1.679,136300000.0
2007-02-01 01:41:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-01 01:42:00,1.679,1.6792,1.679,1.679,136300000.0
2007-02-01 01:43:00,1.6791,1.6793,1.679,1.6792,136300000.0
2007-02-01 01:44:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2007-02-01 01:45:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2007-02-01 01:46:00,1.6791,1.6792,1.679,1.679,136300000.0
2007-02-01 01:47:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-02-01 01:48:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-02-01 01:49:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2007-02-01 01:50:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-02-01 01:54:00,1.6794,1.6797,1.679,1.679,136300000.0
2007-02-01 01:55:00,1.6792,1.6793,1.6788,1.6792,136300000.0
2007-02-01 01:56:00,1.679,1.6796,1.679,1.6796,136300000.0
2007-02-01 01:57:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2007-02-01 01:58:00,1.6796,1.68,1.6795,1.68,136300000.0
2007-02-01 01:59:00,1.6797,1.68,1.6796,1.6797,136300000.0
2007-02-01 02:00:00,1.68,1.68,1.6796,1.6796,136300000.0
2007-02-01 02:01:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2007-02-01 02:02:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2007-02-01 02:03:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2007-02-01 02:04:00,1.6798,1.6804,1.6798,1.6801,136300000.0
2007-02-01 02:05:00,1.6799,1.6802,1.6796,1.6796,136300000.0
2007-02-01 02:06:00,1.6795,1.68,1.6794,1.6799,136300000.0
2007-02-01 02:07:00,1.68,1.68,1.6796,1.6799,136300000.0
2007-02-01 02:08:00,1.6798,1.6802,1.6795,1.6802,136300000.0
2007-02-01 02:09:00,1.6801,1.6804,1.6798,1.6802,136300000.0
2007-02-01 02:10:00,1.6801,1.6802,1.6797,1.6799,136300000.0
2007-02-01 02:11:00,1.68,1.68,1.6796,1.6796,136300000.0
2007-02-01 02:12:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2007-02-01 02:13:00,1.6799,1.68,1.6797,1.68,136300000.0
2007-02-01 02:14:00,1.6802,1.6805,1.68,1.6802,136300000.0
2007-02-01 02:15:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-01 02:18:00,1.6801,1.6803,1.6798,1.6803,136300000.0
2007-02-01 02:19:00,1.6805,1.6805,1.6801,1.6803,136300000.0
2007-02-01 02:20:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2007-02-01 02:21:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2007-02-01 02:22:00,1.6802,1.6802,1.6799,1.6801,136300000.0
2007-02-01 02:23:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-02-01 02:24:00,1.6801,1.6805,1.6801,1.6804,136300000.0
2007-02-01 02:25:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2007-02-01 02:26:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2007-02-01 02:27:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2007-02-01 02:28:00,1.6802,1.6806,1.6801,1.6803,136300000.0
2007-02-01 02:29:00,1.6802,1.6806,1.6802,1.6804,136300000.0
2007-02-01 02:30:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2007-02-01 02:31:00,1.6809,1.6809,1.6806,1.6809,136300000.0
2007-02-01 02:35:00,1.681,1.6811,1.6807,1.6807,136300000.0
2007-02-01 02:36:00,1.6809,1.6812,1.6807,1.6812,136300000.0
2007-02-01 02:37:00,1.6807,1.6809,1.6803,1.6806,136300000.0
2007-02-01 02:38:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2007-02-01 02:39:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2007-02-01 02:40:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2007-02-01 02:41:00,1.6806,1.6807,1.6803,1.6804,136300000.0
2007-02-01 02:42:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2007-02-01 02:43:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2007-02-01 02:44:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2007-02-01 02:45:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2007-02-01 02:46:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2007-02-01 02:48:00,1.6803,1.6806,1.6802,1.6805,136300000.0
2007-02-01 02:49:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2007-02-01 02:50:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2007-02-01 02:51:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2007-02-01 02:52:00,1.6804,1.6808,1.6804,1.6806,136300000.0
2007-02-01 02:53:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-02-01 02:54:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2007-02-01 02:55:00,1.6809,1.6809,1.6802,1.6806,136300000.0
2007-02-01 02:56:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2007-02-01 02:57:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2007-02-01 02:58:00,1.6806,1.681,1.6802,1.681,136300000.0
2007-02-01 02:59:00,1.6812,1.6812,1.6808,1.681,136300000.0
2007-02-01 03:00:00,1.6809,1.681,1.6807,1.681,136300000.0
2007-02-01 03:01:00,1.6812,1.6812,1.6809,1.6811,136300000.0
2007-02-01 03:02:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2007-02-01 03:03:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2007-02-01 03:04:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2007-02-01 03:05:00,1.6807,1.6812,1.6807,1.6809,136300000.0
2007-02-01 03:06:00,1.6808,1.6812,1.6808,1.6809,136300000.0
2007-02-01 03:07:00,1.681,1.681,1.6807,1.6808,136300000.0
2007-02-01 03:08:00,1.6809,1.681,1.6809,1.6809,136300000.0
2007-02-01 03:09:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-02-01 03:10:00,1.681,1.6812,1.681,1.681,136300000.0
2007-02-01 03:11:00,1.6812,1.6814,1.681,1.6812,136300000.0
2007-02-01 03:12:00,1.6814,1.6817,1.681,1.6813,136300000.0
2007-02-01 03:13:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2007-02-01 03:14:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2007-02-01 03:15:00,1.6816,1.6817,1.6814,1.6817,136300000.0
2007-02-01 03:16:00,1.6818,1.6818,1.6815,1.6818,136300000.0
2007-02-01 03:17:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2007-02-01 03:18:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2007-02-01 03:19:00,1.6815,1.6816,1.6812,1.6815,136300000.0
2007-02-01 03:20:00,1.6813,1.6816,1.6812,1.6813,136300000.0
2007-02-01 03:21:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2007-02-01 03:22:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2007-02-01 03:23:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2007-02-01 03:24:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2007-02-01 03:25:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2007-02-01 03:26:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2007-02-01 03:27:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2007-02-01 03:28:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2007-02-01 03:29:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2007-02-01 03:30:00,1.682,1.682,1.6819,1.6819,136300000.0
2007-02-01 03:32:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2007-02-01 03:34:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2007-02-01 03:35:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-02-01 03:36:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2007-02-01 03:37:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2007-02-01 03:38:00,1.6813,1.6813,1.6807,1.6812,136300000.0
2007-02-01 03:39:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2007-02-01 03:40:00,1.6815,1.6815,1.6808,1.6811,136300000.0
2007-02-01 03:41:00,1.6809,1.681,1.6808,1.681,136300000.0
2007-02-01 03:42:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2007-02-01 03:43:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2007-02-01 03:44:00,1.681,1.681,1.681,1.681,136300000.0
2007-02-01 03:45:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-02-01 03:46:00,1.681,1.681,1.6808,1.6808,136300000.0
2007-02-01 03:48:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-01 03:49:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2007-02-01 03:50:00,1.6807,1.6809,1.6803,1.6803,136300000.0
2007-02-01 03:51:00,1.6806,1.6809,1.6806,1.6808,136300000.0
2007-02-01 03:52:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-01 03:53:00,1.6803,1.6805,1.6796,1.6805,136300000.0
2007-02-01 03:54:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2007-02-01 03:55:00,1.6802,1.6803,1.68,1.6803,136300000.0
2007-02-01 03:56:00,1.6804,1.6807,1.6803,1.6803,136300000.0
2007-02-01 03:57:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2007-02-01 03:58:00,1.6802,1.6802,1.6796,1.6796,136300000.0
2007-02-01 03:59:00,1.6798,1.68,1.6797,1.6797,136300000.0
2007-02-01 04:00:00,1.6801,1.6802,1.6797,1.6802,136300000.0
2007-02-01 04:02:00,1.6799,1.6801,1.6799,1.68,136300000.0
2007-02-01 04:03:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2007-02-01 04:04:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2007-02-01 04:06:00,1.6796,1.6798,1.6793,1.6795,136300000.0
2007-02-01 04:07:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2007-02-01 04:08:00,1.6798,1.6798,1.6795,1.6796,136300000.0
2007-02-01 04:09:00,1.6799,1.68,1.6799,1.68,136300000.0
2007-02-01 04:10:00,1.6802,1.6805,1.6802,1.6802,136300000.0
2007-02-01 04:11:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2007-02-01 04:12:00,1.6802,1.6805,1.6802,1.6803,136300000.0
2007-02-01 04:13:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2007-02-01 04:14:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2007-02-01 04:15:00,1.6801,1.6805,1.6801,1.6802,136300000.0
2007-02-01 04:16:00,1.6801,1.6802,1.68,1.6802,136300000.0
2007-02-01 04:17:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2007-02-01 04:18:00,1.6805,1.6805,1.68,1.68,136300000.0
2007-02-01 04:19:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2007-02-01 04:20:00,1.68,1.68,1.6799,1.68,136300000.0
2007-02-01 04:21:00,1.6799,1.6802,1.6799,1.68,136300000.0
2007-02-01 04:22:00,1.6802,1.6802,1.68,1.6802,136300000.0
2007-02-01 04:23:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-01 04:24:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-02-01 04:25:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-02-01 04:26:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-02-01 04:27:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-02-01 04:28:00,1.68,1.6801,1.68,1.6801,136300000.0
2007-02-01 04:29:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-01 04:30:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2007-02-01 04:31:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2007-02-01 04:32:00,1.6802,1.6807,1.6802,1.6807,136300000.0
2007-02-01 04:33:00,1.6806,1.6808,1.6804,1.6806,136300000.0
2007-02-01 04:35:00,1.6801,1.6804,1.6799,1.6803,136300000.0
2007-02-01 04:36:00,1.6801,1.6803,1.6799,1.6799,136300000.0
2007-02-01 04:37:00,1.6801,1.6802,1.6799,1.6802,136300000.0
2007-02-01 04:38:00,1.6799,1.6802,1.6799,1.6799,136300000.0
2007-02-01 04:39:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2007-02-01 04:40:00,1.6799,1.6803,1.6799,1.6799,136300000.0
2007-02-01 04:41:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2007-02-01 04:42:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2007-02-01 04:43:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2007-02-01 04:44:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2007-02-01 04:46:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-01 04:47:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2007-02-01 04:48:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-02-01 04:49:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2007-02-01 04:50:00,1.6799,1.6804,1.6799,1.6802,136300000.0
2007-02-01 04:51:00,1.6799,1.6803,1.6799,1.6803,136300000.0
2007-02-01 04:52:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2007-02-01 04:53:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2007-02-01 04:54:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2007-02-01 04:55:00,1.68,1.6802,1.68,1.68,136300000.0
2007-02-01 04:56:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2007-02-01 04:58:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2007-02-01 04:59:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2007-02-01 05:00:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-02-01 05:01:00,1.68,1.68,1.6799,1.68,136300000.0
2007-02-01 05:02:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2007-02-01 05:03:00,1.6796,1.68,1.6796,1.68,136300000.0
2007-02-01 05:04:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-02-01 05:05:00,1.68,1.68,1.6796,1.6796,136300000.0
2007-02-01 05:06:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-02-01 05:07:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-02-01 05:08:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-02-01 05:09:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-02-01 05:10:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-02-01 05:11:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2007-02-01 05:12:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-02-01 05:15:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2007-02-01 05:16:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2007-02-01 05:17:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2007-02-01 05:18:00,1.6793,1.6798,1.6793,1.6796,136300000.0
2007-02-01 05:19:00,1.6799,1.68,1.6796,1.6796,136300000.0
2007-02-01 05:20:00,1.6798,1.6799,1.6796,1.6799,136300000.0
2007-02-01 05:21:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-02-01 05:22:00,1.6799,1.6801,1.6798,1.6799,136300000.0
2007-02-01 05:23:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-02-01 05:25:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2007-02-01 05:26:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2007-02-01 05:27:00,1.6796,1.68,1.6796,1.6799,136300000.0
2007-02-01 05:28:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-02-01 05:29:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-02-01 05:32:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2007-02-01 05:34:00,1.6802,1.6803,1.6799,1.6801,136300000.0
2007-02-01 05:35:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2007-02-01 05:36:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-02-01 05:38:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2007-02-01 05:39:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-02-01 05:40:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2007-02-01 05:41:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-02-01 05:42:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-02-01 05:44:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2007-02-01 05:45:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-02-01 05:46:00,1.6803,1.6805,1.6801,1.6801,136300000.0
2007-02-01 05:47:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2007-02-01 05:50:00,1.6799,1.6804,1.6799,1.6802,136300000.0
2007-02-01 05:51:00,1.68,1.6804,1.68,1.6802,136300000.0
2007-02-01 05:52:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2007-02-01 05:53:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2007-02-01 05:54:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-01 05:56:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2007-02-01 05:58:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-02-01 05:59:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2007-02-01 06:01:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2007-02-01 06:03:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-02-01 06:04:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-02-01 06:06:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2007-02-01 06:07:00,1.6803,1.6803,1.68,1.68,136300000.0
2007-02-01 06:08:00,1.6801,1.6804,1.68,1.6804,136300000.0
2007-02-01 06:09:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2007-02-01 06:12:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2007-02-01 06:13:00,1.68,1.6802,1.68,1.6802,136300000.0
2007-02-01 06:14:00,1.68,1.6802,1.68,1.6802,136300000.0
2007-02-01 06:16:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2007-02-01 06:17:00,1.6802,1.6802,1.68,1.6802,136300000.0
2007-02-01 06:18:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2007-02-01 06:19:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2007-02-01 06:21:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2007-02-01 06:23:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2007-02-01 06:24:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-02-01 06:25:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-02-01 06:27:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-02-01 06:28:00,1.6806,1.6809,1.6806,1.6806,136300000.0
2007-02-01 06:29:00,1.6809,1.6812,1.6806,1.6811,136300000.0
2007-02-01 06:30:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2007-02-01 06:32:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2007-02-01 06:33:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2007-02-01 06:34:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-02-01 06:35:00,1.6807,1.6812,1.6807,1.6809,136300000.0
2007-02-01 06:36:00,1.6812,1.6812,1.6808,1.681,136300000.0
2007-02-01 06:37:00,1.6813,1.682,1.6813,1.6815,136300000.0
2007-02-01 06:38:00,1.6813,1.682,1.6812,1.682,136300000.0
2007-02-01 06:39:00,1.6818,1.6823,1.6815,1.6815,136300000.0
2007-02-01 06:40:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2007-02-01 06:42:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2007-02-01 06:43:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-02-01 06:44:00,1.681,1.6813,1.681,1.6813,136300000.0
2007-02-01 06:45:00,1.681,1.6813,1.681,1.6813,136300000.0
2007-02-01 06:46:00,1.681,1.6813,1.6809,1.6811,136300000.0
2007-02-01 06:47:00,1.6809,1.6813,1.6807,1.6813,136300000.0
2007-02-01 06:48:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2007-02-01 06:49:00,1.6811,1.6813,1.6809,1.6809,136300000.0
2007-02-01 06:50:00,1.6813,1.6813,1.6809,1.6811,136300000.0
2007-02-01 06:51:00,1.6813,1.6813,1.6809,1.6811,136300000.0
2007-02-01 06:52:00,1.6809,1.6811,1.6809,1.6809,136300000.0
2007-02-01 06:53:00,1.681,1.681,1.6807,1.6809,136300000.0
2007-02-01 06:54:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2007-02-01 06:55:00,1.6811,1.6813,1.6809,1.6809,136300000.0
2007-02-01 06:56:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2007-02-01 06:57:00,1.681,1.681,1.6809,1.681,136300000.0
2007-02-01 06:58:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2007-02-01 06:59:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2007-02-01 07:00:00,1.6802,1.681,1.6802,1.6807,136300000.0
2007-02-01 07:01:00,1.6808,1.6808,1.6805,1.6808,136300000.0
2007-02-01 07:02:00,1.6809,1.6812,1.6808,1.681,136300000.0
2007-02-01 07:03:00,1.6811,1.6813,1.681,1.681,136300000.0
2007-02-01 07:04:00,1.6813,1.6813,1.681,1.6813,136300000.0
2007-02-01 07:05:00,1.6811,1.6815,1.6811,1.6813,136300000.0
2007-02-01 07:06:00,1.6815,1.6816,1.6813,1.6816,136300000.0
2007-02-01 07:07:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2007-02-01 07:08:00,1.6813,1.6816,1.6812,1.6814,136300000.0
2007-02-01 07:09:00,1.6816,1.6816,1.6812,1.6812,136300000.0
2007-02-01 07:10:00,1.6815,1.6815,1.6812,1.6813,136300000.0
2007-02-01 07:11:00,1.6812,1.6812,1.681,1.6812,136300000.0
2007-02-01 07:12:00,1.681,1.6812,1.6809,1.6809,136300000.0
2007-02-01 07:13:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-01 07:14:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2007-02-01 07:15:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2007-02-01 07:16:00,1.6809,1.6814,1.6809,1.6814,136300000.0
2007-02-01 07:17:00,1.6816,1.6816,1.6813,1.6816,136300000.0
2007-02-01 07:18:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2007-02-01 07:19:00,1.6816,1.682,1.6815,1.682,136300000.0
2007-02-01 07:20:00,1.6822,1.6827,1.6819,1.6825,136300000.0
2007-02-01 07:21:00,1.6823,1.6823,1.6814,1.6818,136300000.0
2007-02-01 07:22:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2007-02-01 07:23:00,1.6813,1.6815,1.6812,1.6812,136300000.0
2007-02-01 07:25:00,1.681,1.6816,1.681,1.6816,136300000.0
2007-02-01 07:26:00,1.6815,1.6818,1.6815,1.6816,136300000.0
2007-02-01 07:27:00,1.6818,1.6818,1.6814,1.6816,136300000.0
2007-02-01 07:28:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-02-01 07:29:00,1.6816,1.6824,1.6816,1.6824,136300000.0
2007-02-01 07:30:00,1.6823,1.6823,1.682,1.682,136300000.0
2007-02-01 07:31:00,1.6821,1.6827,1.682,1.6826,136300000.0
2007-02-01 07:32:00,1.6827,1.683,1.6826,1.6827,136300000.0
2007-02-01 07:33:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2007-02-01 07:34:00,1.6826,1.6826,1.6821,1.6821,136300000.0
2007-02-01 07:35:00,1.6823,1.6823,1.682,1.682,136300000.0
2007-02-01 07:36:00,1.6822,1.6822,1.6818,1.6822,136300000.0
2007-02-01 07:37:00,1.682,1.682,1.6819,1.682,136300000.0
2007-02-01 07:38:00,1.6817,1.682,1.6817,1.682,136300000.0
2007-02-01 07:40:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2007-02-01 07:41:00,1.682,1.6822,1.6819,1.6819,136300000.0
2007-02-01 07:42:00,1.682,1.682,1.6819,1.6819,136300000.0
2007-02-01 07:43:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2007-02-01 07:44:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2007-02-01 07:45:00,1.682,1.682,1.6816,1.6816,136300000.0
2007-02-01 07:46:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2007-02-01 07:48:00,1.6819,1.6822,1.6816,1.6821,136300000.0
2007-02-01 07:49:00,1.682,1.6823,1.682,1.6823,136300000.0
2007-02-01 07:50:00,1.6824,1.6826,1.6823,1.6826,136300000.0
2007-02-01 07:51:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2007-02-01 07:52:00,1.6822,1.6826,1.6822,1.6826,136300000.0
2007-02-01 07:53:00,1.6825,1.6826,1.6823,1.6826,136300000.0
2007-02-01 07:55:00,1.6823,1.6826,1.6822,1.6823,136300000.0
2007-02-01 07:56:00,1.6822,1.6823,1.682,1.6823,136300000.0
2007-02-01 07:57:00,1.6826,1.6826,1.6823,1.6825,136300000.0
2007-02-01 07:58:00,1.6823,1.6825,1.6819,1.6821,136300000.0
2007-02-01 07:59:00,1.6819,1.6824,1.6818,1.6821,136300000.0
2007-02-01 08:00:00,1.6819,1.6821,1.6817,1.6819,136300000.0
2007-02-01 08:01:00,1.6817,1.6819,1.6815,1.6815,136300000.0
2007-02-01 08:02:00,1.6813,1.6818,1.6813,1.6818,136300000.0
2007-02-01 08:03:00,1.6819,1.6821,1.6816,1.6816,136300000.0
2007-02-01 08:04:00,1.6818,1.6822,1.6816,1.6819,136300000.0
2007-02-01 08:05:00,1.682,1.6822,1.6815,1.682,136300000.0
2007-02-01 08:06:00,1.6817,1.682,1.6815,1.6818,136300000.0
2007-02-01 08:07:00,1.6816,1.6819,1.6816,1.6816,136300000.0
2007-02-01 08:08:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2007-02-01 08:09:00,1.6815,1.6816,1.6812,1.6813,136300000.0
2007-02-01 08:10:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2007-02-01 08:11:00,1.6811,1.6813,1.6809,1.6809,136300000.0
2007-02-01 08:12:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2007-02-01 08:13:00,1.6809,1.6814,1.6809,1.6812,136300000.0
2007-02-01 08:14:00,1.6811,1.6817,1.6811,1.6813,136300000.0
2007-02-01 08:15:00,1.6814,1.6817,1.6811,1.6813,136300000.0
2007-02-01 08:16:00,1.6812,1.6812,1.6809,1.6812,136300000.0
2007-02-01 08:17:00,1.6813,1.6815,1.6811,1.6812,136300000.0
2007-02-01 08:18:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2007-02-01 08:19:00,1.6812,1.6814,1.6811,1.6811,136300000.0
2007-02-01 08:20:00,1.681,1.6811,1.6808,1.6808,136300000.0
2007-02-01 08:21:00,1.6806,1.6808,1.6804,1.6806,136300000.0
2007-02-01 08:22:00,1.6804,1.6806,1.68,1.6801,136300000.0
2007-02-01 08:23:00,1.6799,1.6802,1.6797,1.6799,136300000.0
2007-02-01 08:24:00,1.6797,1.6803,1.6796,1.6803,136300000.0
2007-02-01 08:25:00,1.6804,1.6804,1.6798,1.68,136300000.0
2007-02-01 08:26:00,1.6801,1.6801,1.68,1.6801,136300000.0
2007-02-01 08:27:00,1.68,1.6801,1.6796,1.6797,136300000.0
2007-02-01 08:28:00,1.6796,1.6797,1.6794,1.6795,136300000.0
2007-02-01 08:29:00,1.6797,1.68,1.6794,1.6796,136300000.0
2007-02-01 08:30:00,1.6794,1.6798,1.6794,1.6794,136300000.0
2007-02-01 08:31:00,1.6796,1.68,1.6796,1.6797,136300000.0
2007-02-01 08:32:00,1.6796,1.6801,1.6796,1.6796,136300000.0
2007-02-01 08:33:00,1.6797,1.6799,1.6794,1.6794,136300000.0
2007-02-01 08:34:00,1.6791,1.6797,1.6791,1.6791,136300000.0
2007-02-01 08:35:00,1.6792,1.6796,1.6791,1.6795,136300000.0
2007-02-01 08:36:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2007-02-01 08:37:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2007-02-01 08:38:00,1.6793,1.6796,1.6791,1.6793,136300000.0
2007-02-01 08:39:00,1.6795,1.6797,1.6791,1.6793,136300000.0
2007-02-01 08:40:00,1.6791,1.6796,1.6791,1.6794,136300000.0
2007-02-01 08:41:00,1.6796,1.6796,1.6792,1.6793,136300000.0
2007-02-01 08:42:00,1.679,1.6792,1.6788,1.6788,136300000.0
2007-02-01 08:43:00,1.6787,1.679,1.6786,1.679,136300000.0
2007-02-01 08:44:00,1.6789,1.679,1.6786,1.6789,136300000.0
2007-02-01 08:45:00,1.679,1.679,1.6786,1.6786,136300000.0
2007-02-01 08:46:00,1.6787,1.6792,1.6785,1.6789,136300000.0
2007-02-01 08:47:00,1.6787,1.6791,1.6784,1.679,136300000.0
2007-02-01 08:48:00,1.6791,1.6795,1.679,1.6792,136300000.0
2007-02-01 08:49:00,1.6793,1.6793,1.679,1.679,136300000.0
2007-02-01 08:50:00,1.6792,1.6797,1.6792,1.6794,136300000.0
2007-02-01 08:51:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2007-02-01 08:52:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2007-02-01 08:53:00,1.6799,1.6799,1.6793,1.6793,136300000.0
2007-02-01 08:54:00,1.6795,1.6795,1.679,1.679,136300000.0
2007-02-01 08:55:00,1.6793,1.6796,1.679,1.679,136300000.0
2007-02-01 08:56:00,1.6792,1.6797,1.6792,1.6793,136300000.0
2007-02-01 08:57:00,1.6796,1.6796,1.6793,1.6796,136300000.0
2007-02-01 08:58:00,1.6798,1.6798,1.6794,1.6796,136300000.0
2007-02-01 08:59:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2007-02-01 09:00:00,1.6793,1.6797,1.6791,1.6793,136300000.0
2007-02-01 09:01:00,1.6795,1.6796,1.6792,1.6794,136300000.0
2007-02-01 09:02:00,1.6792,1.6796,1.6792,1.6794,136300000.0
2007-02-01 09:03:00,1.6793,1.6795,1.6791,1.6793,136300000.0
2007-02-01 09:04:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2007-02-01 09:05:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2007-02-01 09:06:00,1.6794,1.6794,1.6791,1.6793,136300000.0
2007-02-01 09:08:00,1.679,1.6792,1.6787,1.6787,136300000.0
2007-02-01 09:09:00,1.679,1.679,1.6785,1.6787,136300000.0
2007-02-01 09:10:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2007-02-01 09:11:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2007-02-01 09:12:00,1.679,1.679,1.6787,1.6789,136300000.0
2007-02-01 09:13:00,1.6787,1.6792,1.6787,1.6791,136300000.0
2007-02-01 09:14:00,1.679,1.6793,1.679,1.6793,136300000.0
2007-02-01 09:15:00,1.6794,1.6794,1.6791,1.6794,136300000.0
2007-02-01 09:16:00,1.6796,1.68,1.6793,1.6797,136300000.0
2007-02-01 09:17:00,1.6795,1.6797,1.6791,1.6791,136300000.0
2007-02-01 09:18:00,1.6792,1.6796,1.6791,1.6793,136300000.0
2007-02-01 09:19:00,1.6792,1.6792,1.6786,1.6789,136300000.0
2007-02-01 09:20:00,1.679,1.679,1.6786,1.6787,136300000.0
2007-02-01 09:21:00,1.6788,1.679,1.6786,1.6787,136300000.0
2007-02-01 09:22:00,1.6785,1.6787,1.6783,1.6786,136300000.0
2007-02-01 09:23:00,1.6783,1.6788,1.6783,1.6783,136300000.0
2007-02-01 09:24:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2007-02-01 09:25:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-02-01 09:26:00,1.6787,1.6789,1.6785,1.6787,136300000.0
2007-02-01 09:27:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-02-01 09:28:00,1.6787,1.679,1.6787,1.6789,136300000.0
2007-02-01 09:29:00,1.6787,1.6791,1.6787,1.679,136300000.0
2007-02-01 09:30:00,1.6791,1.6793,1.6787,1.6789,136300000.0
2007-02-01 09:31:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-02-01 09:32:00,1.6789,1.679,1.6789,1.6789,136300000.0
2007-02-01 09:33:00,1.6791,1.6793,1.6789,1.6789,136300000.0
2007-02-01 09:34:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-02-01 09:35:00,1.679,1.6793,1.679,1.6793,136300000.0
2007-02-01 09:36:00,1.679,1.6793,1.6789,1.6793,136300000.0
2007-02-01 09:37:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2007-02-01 09:38:00,1.6793,1.6793,1.679,1.679,136300000.0
2007-02-01 09:39:00,1.6792,1.6793,1.679,1.6793,136300000.0
2007-02-01 09:40:00,1.6792,1.6793,1.679,1.6793,136300000.0
2007-02-01 09:41:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2007-02-01 09:42:00,1.6795,1.6795,1.679,1.6792,136300000.0
2007-02-01 09:43:00,1.679,1.6792,1.679,1.679,136300000.0
2007-02-01 09:44:00,1.6792,1.6793,1.679,1.6793,136300000.0
2007-02-01 09:45:00,1.6792,1.6796,1.6792,1.6792,136300000.0
2007-02-01 09:46:00,1.679,1.679,1.6787,1.679,136300000.0
2007-02-01 09:47:00,1.6792,1.6793,1.6787,1.6789,136300000.0
2007-02-01 09:48:00,1.679,1.6791,1.679,1.679,136300000.0
2007-02-01 09:49:00,1.6791,1.6791,1.6787,1.6789,136300000.0
2007-02-01 09:50:00,1.6787,1.679,1.6787,1.679,136300000.0
2007-02-01 09:51:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-02-01 09:52:00,1.679,1.6792,1.679,1.6792,136300000.0
2007-02-01 09:53:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-02-01 09:54:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2007-02-01 09:55:00,1.6786,1.6788,1.678,1.678,136300000.0
2007-02-01 09:56:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-02-01 09:57:00,1.6781,1.6782,1.678,1.678,136300000.0
2007-02-01 09:58:00,1.6779,1.6782,1.6777,1.6782,136300000.0
2007-02-01 09:59:00,1.6784,1.6784,1.678,1.678,136300000.0
2007-02-01 10:01:00,1.6781,1.6788,1.678,1.6787,136300000.0
2007-02-01 10:02:00,1.6789,1.6789,1.6776,1.6777,136300000.0
2007-02-01 10:03:00,1.6776,1.678,1.6774,1.6776,136300000.0
2007-02-01 10:04:00,1.6774,1.678,1.6774,1.6777,136300000.0
2007-02-01 10:05:00,1.6776,1.6782,1.6776,1.6782,136300000.0
2007-02-01 10:06:00,1.678,1.6781,1.6777,1.678,136300000.0
2007-02-01 10:07:00,1.6777,1.678,1.6774,1.6777,136300000.0
2007-02-01 10:08:00,1.678,1.678,1.6775,1.6779,136300000.0
2007-02-01 10:09:00,1.678,1.678,1.6776,1.6776,136300000.0
2007-02-01 10:10:00,1.6778,1.6778,1.6774,1.6775,136300000.0
2007-02-01 10:11:00,1.6777,1.6777,1.6771,1.6777,136300000.0
2007-02-01 10:12:00,1.6775,1.678,1.6774,1.6778,136300000.0
2007-02-01 10:13:00,1.6777,1.6778,1.6771,1.6771,136300000.0
2007-02-01 10:14:00,1.6773,1.6775,1.6771,1.6775,136300000.0
2007-02-01 10:15:00,1.6774,1.6777,1.6774,1.6774,136300000.0
2007-02-01 10:16:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-02-01 10:17:00,1.6773,1.6778,1.6773,1.6774,136300000.0
2007-02-01 10:18:00,1.6777,1.6777,1.6774,1.6775,136300000.0
2007-02-01 10:19:00,1.6774,1.6777,1.6772,1.6773,136300000.0
2007-02-01 10:20:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2007-02-01 10:21:00,1.677,1.6772,1.6768,1.6771,136300000.0
2007-02-01 10:22:00,1.677,1.6773,1.6768,1.6773,136300000.0
2007-02-01 10:23:00,1.6771,1.6777,1.6771,1.6775,136300000.0
2007-02-01 10:24:00,1.6774,1.6777,1.6773,1.6774,136300000.0
2007-02-01 10:25:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-02-01 10:26:00,1.6773,1.6775,1.6771,1.6774,136300000.0
2007-02-01 10:27:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-01 10:28:00,1.6774,1.6774,1.6768,1.677,136300000.0
2007-02-01 10:29:00,1.6771,1.6774,1.677,1.6774,136300000.0
2007-02-01 10:30:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2007-02-01 10:31:00,1.6767,1.6769,1.6765,1.6765,136300000.0
2007-02-01 10:32:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2007-02-01 10:33:00,1.6764,1.6764,1.6758,1.6762,136300000.0
2007-02-01 10:34:00,1.6763,1.6763,1.6761,1.6763,136300000.0
2007-02-01 10:35:00,1.6765,1.6765,1.6758,1.6759,136300000.0
2007-02-01 10:36:00,1.6761,1.6762,1.6758,1.6762,136300000.0
2007-02-01 10:38:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-02-01 10:39:00,1.6765,1.6765,1.6758,1.676,136300000.0
2007-02-01 10:40:00,1.6762,1.6765,1.6762,1.6762,136300000.0
2007-02-01 10:41:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-02-01 10:42:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-02-01 10:43:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2007-02-01 10:44:00,1.6758,1.6762,1.6758,1.6759,136300000.0
2007-02-01 10:45:00,1.6758,1.6762,1.6758,1.6759,136300000.0
2007-02-01 10:46:00,1.6762,1.6762,1.6758,1.6759,136300000.0
2007-02-01 10:47:00,1.6762,1.6768,1.6762,1.6768,136300000.0
2007-02-01 10:48:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2007-02-01 10:49:00,1.6768,1.6769,1.6765,1.6767,136300000.0
2007-02-01 10:50:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2007-02-01 10:51:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-02-01 10:52:00,1.6772,1.6772,1.6768,1.677,136300000.0
2007-02-01 10:53:00,1.6768,1.677,1.6764,1.6764,136300000.0
2007-02-01 10:54:00,1.6765,1.6768,1.6764,1.6764,136300000.0
2007-02-01 10:55:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2007-02-01 10:56:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-02-01 10:57:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2007-02-01 10:58:00,1.676,1.6761,1.6758,1.6761,136300000.0
2007-02-01 10:59:00,1.6759,1.6762,1.6757,1.6759,136300000.0
2007-02-01 11:00:00,1.6761,1.6763,1.6758,1.676,136300000.0
2007-02-01 11:01:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2007-02-01 11:02:00,1.6762,1.6764,1.676,1.6761,136300000.0
2007-02-01 11:03:00,1.6762,1.6764,1.676,1.6762,136300000.0
2007-02-01 11:04:00,1.6764,1.6764,1.6759,1.6761,136300000.0
2007-02-01 11:05:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-02-01 11:06:00,1.6764,1.6766,1.6763,1.6766,136300000.0
2007-02-01 11:07:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-02-01 11:08:00,1.676,1.6764,1.676,1.6762,136300000.0
2007-02-01 11:09:00,1.6764,1.6764,1.6758,1.6759,136300000.0
2007-02-01 11:11:00,1.6761,1.6761,1.6759,1.6761,136300000.0
2007-02-01 11:12:00,1.676,1.6761,1.676,1.6761,136300000.0
2007-02-01 11:13:00,1.676,1.6761,1.676,1.6761,136300000.0
2007-02-01 11:14:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-02-01 11:15:00,1.6764,1.6765,1.6761,1.6763,136300000.0
2007-02-01 11:16:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2007-02-01 11:17:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2007-02-01 11:18:00,1.6764,1.6767,1.6763,1.6766,136300000.0
2007-02-01 11:20:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2007-02-01 11:22:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-02-01 11:23:00,1.6765,1.6767,1.6762,1.6765,136300000.0
2007-02-01 11:24:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2007-02-01 11:25:00,1.6764,1.6768,1.6764,1.6768,136300000.0
2007-02-01 11:26:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2007-02-01 11:27:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2007-02-01 11:28:00,1.677,1.677,1.6767,1.6767,136300000.0
2007-02-01 11:29:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2007-02-01 11:30:00,1.677,1.6773,1.6768,1.6771,136300000.0
2007-02-01 11:31:00,1.6768,1.6774,1.6768,1.677,136300000.0
2007-02-01 11:32:00,1.6771,1.6773,1.677,1.6771,136300000.0
2007-02-01 11:33:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-02-01 11:34:00,1.6773,1.6775,1.6769,1.6772,136300000.0
2007-02-01 11:35:00,1.6771,1.6774,1.6766,1.6767,136300000.0
2007-02-01 11:36:00,1.6769,1.6771,1.6767,1.6771,136300000.0
2007-02-01 11:37:00,1.6773,1.6773,1.6768,1.6772,136300000.0
2007-02-01 11:38:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-02-01 11:39:00,1.6769,1.6774,1.6769,1.6769,136300000.0
2007-02-01 11:40:00,1.6768,1.6771,1.6767,1.677,136300000.0
2007-02-01 11:41:00,1.6771,1.6772,1.6769,1.677,136300000.0
2007-02-01 11:42:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2007-02-01 11:43:00,1.6773,1.6775,1.6769,1.6772,136300000.0
2007-02-01 11:44:00,1.6771,1.6774,1.6768,1.6773,136300000.0
2007-02-01 11:45:00,1.6772,1.6774,1.677,1.6774,136300000.0
2007-02-01 11:46:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-02-01 11:47:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-02-01 11:48:00,1.677,1.677,1.6767,1.677,136300000.0
2007-02-01 11:49:00,1.6768,1.677,1.6768,1.6768,136300000.0
2007-02-01 11:51:00,1.6766,1.6767,1.6764,1.6764,136300000.0
2007-02-01 11:52:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2007-02-01 11:53:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-02-01 11:54:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-02-01 11:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-02-01 11:57:00,1.6767,1.6767,1.6763,1.6763,136300000.0
2007-02-01 11:58:00,1.6764,1.6767,1.6763,1.6767,136300000.0
2007-02-01 11:59:00,1.6766,1.6769,1.6766,1.6767,136300000.0
2007-02-01 12:00:00,1.6769,1.6771,1.6767,1.6767,136300000.0
2007-02-01 12:01:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-02-01 12:02:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2007-02-01 12:03:00,1.6771,1.6773,1.6769,1.6773,136300000.0
2007-02-01 12:04:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2007-02-01 12:05:00,1.6775,1.6775,1.677,1.677,136300000.0
2007-02-01 12:06:00,1.6772,1.6773,1.677,1.6772,136300000.0
2007-02-01 12:07:00,1.677,1.6774,1.677,1.6773,136300000.0
2007-02-01 12:08:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-02-01 12:09:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2007-02-01 12:11:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2007-02-01 12:12:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-02-01 12:13:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2007-02-01 12:14:00,1.677,1.6771,1.677,1.677,136300000.0
2007-02-01 12:16:00,1.6767,1.6767,1.6763,1.6764,136300000.0
2007-02-01 12:17:00,1.6763,1.6767,1.6763,1.6765,136300000.0
2007-02-01 12:18:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2007-02-01 12:19:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-02-01 12:20:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2007-02-01 12:21:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2007-02-01 12:22:00,1.677,1.677,1.6763,1.6764,136300000.0
2007-02-01 12:23:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2007-02-01 12:24:00,1.677,1.677,1.6764,1.6769,136300000.0
2007-02-01 12:25:00,1.6767,1.6769,1.6764,1.6769,136300000.0
2007-02-01 12:26:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-02-01 12:27:00,1.6771,1.6776,1.677,1.6773,136300000.0
2007-02-01 12:28:00,1.6774,1.6776,1.6769,1.6771,136300000.0
2007-02-01 12:29:00,1.6773,1.6773,1.6764,1.6764,136300000.0
2007-02-01 12:30:00,1.6765,1.6769,1.6764,1.6766,136300000.0
2007-02-01 12:31:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-02-01 12:32:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2007-02-01 12:33:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2007-02-01 12:34:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2007-02-01 12:35:00,1.6766,1.677,1.6766,1.6767,136300000.0
2007-02-01 12:36:00,1.6768,1.677,1.6766,1.677,136300000.0
2007-02-01 12:37:00,1.6767,1.6774,1.6767,1.677,136300000.0
2007-02-01 12:38:00,1.6772,1.6776,1.677,1.6776,136300000.0
2007-02-01 12:39:00,1.6775,1.6777,1.6773,1.6774,136300000.0
2007-02-01 12:40:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2007-02-01 12:41:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2007-02-01 12:42:00,1.6774,1.678,1.6774,1.6778,136300000.0
2007-02-01 12:43:00,1.6776,1.6779,1.6776,1.6776,136300000.0
2007-02-01 12:44:00,1.6773,1.6779,1.6773,1.6776,136300000.0
2007-02-01 12:45:00,1.6777,1.6779,1.6776,1.6777,136300000.0
2007-02-01 12:47:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2007-02-01 12:49:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-02-01 12:50:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-02-01 12:52:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2007-02-01 12:53:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2007-02-01 12:55:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-01 12:57:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2007-02-01 12:59:00,1.6771,1.6775,1.6771,1.6773,136300000.0
2007-02-01 13:00:00,1.6775,1.6775,1.6771,1.6775,136300000.0
2007-02-01 13:02:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2007-02-01 13:03:00,1.6772,1.6775,1.6771,1.6771,136300000.0
2007-02-01 13:04:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2007-02-01 13:05:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2007-02-01 13:06:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2007-02-01 13:07:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2007-02-01 13:08:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-02-01 13:10:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2007-02-01 13:12:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-02-01 13:13:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-02-01 13:16:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-01 13:17:00,1.6773,1.6773,1.6764,1.6766,136300000.0
2007-02-01 13:20:00,1.6767,1.6769,1.6765,1.6769,136300000.0
2007-02-01 13:21:00,1.6767,1.6767,1.6764,1.6766,136300000.0
2007-02-01 13:22:00,1.6767,1.6769,1.6764,1.6764,136300000.0
2007-02-01 13:23:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2007-02-01 13:25:00,1.6764,1.6766,1.6763,1.6764,136300000.0
2007-02-01 13:26:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2007-02-01 13:27:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-02-01 13:28:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2007-02-01 13:29:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2007-02-01 13:30:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2007-02-01 13:31:00,1.6766,1.6773,1.6764,1.677,136300000.0
2007-02-01 13:32:00,1.6772,1.6773,1.6768,1.6773,136300000.0
2007-02-01 13:33:00,1.6772,1.6773,1.677,1.6771,136300000.0
2007-02-01 13:34:00,1.6772,1.6773,1.6767,1.6771,136300000.0
2007-02-01 13:35:00,1.6773,1.6773,1.6769,1.677,136300000.0
2007-02-01 13:36:00,1.6771,1.6773,1.677,1.6772,136300000.0
2007-02-01 13:37:00,1.677,1.6772,1.677,1.677,136300000.0
2007-02-01 13:38:00,1.6772,1.6772,1.6767,1.6771,136300000.0
2007-02-01 13:39:00,1.677,1.6773,1.677,1.6773,136300000.0
2007-02-01 13:40:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2007-02-01 13:41:00,1.677,1.6773,1.677,1.6773,136300000.0
2007-02-01 13:42:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-02-01 13:43:00,1.6774,1.6775,1.6772,1.6774,136300000.0
2007-02-01 13:44:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2007-02-01 13:45:00,1.6773,1.678,1.6773,1.6775,136300000.0
2007-02-01 13:46:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2007-02-01 13:47:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-02-01 13:48:00,1.6776,1.6777,1.6773,1.6775,136300000.0
2007-02-01 13:49:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2007-02-01 13:50:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-02-01 13:51:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2007-02-01 13:52:00,1.6778,1.6779,1.6773,1.6779,136300000.0
2007-02-01 13:53:00,1.678,1.6783,1.6779,1.6783,136300000.0
2007-02-01 13:54:00,1.6782,1.6782,1.6776,1.6781,136300000.0
2007-02-01 13:55:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2007-02-01 13:56:00,1.6781,1.6781,1.6779,1.678,136300000.0
2007-02-01 13:57:00,1.6778,1.678,1.6777,1.6777,136300000.0
2007-02-01 13:58:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-02-01 13:59:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2007-02-01 14:00:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-01 14:01:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2007-02-01 14:02:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2007-02-01 14:04:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2007-02-01 14:05:00,1.677,1.6773,1.6768,1.6771,136300000.0
2007-02-01 14:06:00,1.6772,1.6773,1.677,1.6771,136300000.0
2007-02-01 14:07:00,1.6772,1.6772,1.6766,1.677,136300000.0
2007-02-01 14:08:00,1.6768,1.6772,1.6767,1.677,136300000.0
2007-02-01 14:09:00,1.6772,1.6772,1.6769,1.677,136300000.0
2007-02-01 14:10:00,1.6769,1.677,1.6767,1.677,136300000.0
2007-02-01 14:11:00,1.6768,1.6779,1.6766,1.6776,136300000.0
2007-02-01 14:12:00,1.6778,1.6779,1.6774,1.6776,136300000.0
2007-02-01 14:13:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2007-02-01 14:14:00,1.6777,1.6781,1.6776,1.6779,136300000.0
2007-02-01 14:15:00,1.6778,1.6784,1.6778,1.6782,136300000.0
2007-02-01 14:16:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2007-02-01 14:17:00,1.6785,1.6786,1.6782,1.6783,136300000.0
2007-02-01 14:18:00,1.6785,1.6786,1.6782,1.6786,136300000.0
2007-02-01 14:19:00,1.6783,1.6789,1.6783,1.6789,136300000.0
2007-02-01 14:20:00,1.6792,1.6794,1.6789,1.6791,136300000.0
2007-02-01 14:21:00,1.679,1.679,1.6786,1.6789,136300000.0
2007-02-01 14:22:00,1.6788,1.6789,1.6786,1.6786,136300000.0
2007-02-01 14:23:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2007-02-01 14:24:00,1.6788,1.6789,1.6785,1.6785,136300000.0
2007-02-01 14:25:00,1.6786,1.6789,1.6785,1.6786,136300000.0
2007-02-01 14:26:00,1.6787,1.6789,1.6785,1.6786,136300000.0
2007-02-01 14:27:00,1.6788,1.6789,1.6785,1.6785,136300000.0
2007-02-01 14:28:00,1.6783,1.6787,1.6782,1.6785,136300000.0
2007-02-01 14:29:00,1.6782,1.6791,1.6778,1.6788,136300000.0
2007-02-01 14:30:00,1.6786,1.6786,1.6777,1.6782,136300000.0
2007-02-01 14:31:00,1.6781,1.6788,1.6781,1.6785,136300000.0
2007-02-01 14:32:00,1.6783,1.6787,1.6781,1.6782,136300000.0
2007-02-01 14:33:00,1.6783,1.6788,1.6781,1.6783,136300000.0
2007-02-01 14:34:00,1.6782,1.6785,1.6782,1.6783,136300000.0
2007-02-01 14:35:00,1.6785,1.6787,1.6783,1.6787,136300000.0
2007-02-01 14:36:00,1.6786,1.6788,1.6782,1.6783,136300000.0
2007-02-01 14:37:00,1.6782,1.6785,1.6779,1.6779,136300000.0
2007-02-01 14:38:00,1.6778,1.678,1.6776,1.6778,136300000.0
2007-02-01 14:39:00,1.678,1.6783,1.678,1.6781,136300000.0
2007-02-01 14:40:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2007-02-01 14:41:00,1.6782,1.6783,1.6777,1.6777,136300000.0
2007-02-01 14:42:00,1.6779,1.6781,1.6777,1.6779,136300000.0
2007-02-01 14:43:00,1.6781,1.6786,1.6779,1.6786,136300000.0
2007-02-01 14:44:00,1.6789,1.6789,1.6781,1.6781,136300000.0
2007-02-01 14:45:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2007-02-01 14:46:00,1.6786,1.6788,1.6783,1.6788,136300000.0
2007-02-01 14:47:00,1.6786,1.6789,1.6784,1.6788,136300000.0
2007-02-01 14:48:00,1.6789,1.6801,1.6789,1.6799,136300000.0
2007-02-01 14:49:00,1.6798,1.6798,1.6792,1.6793,136300000.0
2007-02-01 14:50:00,1.6791,1.6797,1.6788,1.6797,136300000.0
2007-02-01 14:51:00,1.6795,1.6798,1.6792,1.6796,136300000.0
2007-02-01 14:52:00,1.6795,1.6796,1.6791,1.6795,136300000.0
2007-02-01 14:53:00,1.6793,1.6801,1.6792,1.6798,136300000.0
2007-02-01 14:54:00,1.6799,1.6801,1.6798,1.68,136300000.0
2007-02-01 14:55:00,1.6801,1.6802,1.6798,1.68,136300000.0
2007-02-01 14:56:00,1.6798,1.68,1.6794,1.6796,136300000.0
2007-02-01 14:57:00,1.6794,1.6796,1.6789,1.6793,136300000.0
2007-02-01 14:58:00,1.6794,1.6794,1.6791,1.6793,136300000.0
2007-02-01 14:59:00,1.6795,1.6795,1.6787,1.6787,136300000.0
2007-02-01 15:00:00,1.6789,1.679,1.6788,1.6789,136300000.0
2007-02-01 15:01:00,1.6791,1.6791,1.6786,1.6789,136300000.0
2007-02-01 15:02:00,1.679,1.6794,1.679,1.6794,136300000.0
2007-02-01 15:03:00,1.6792,1.6795,1.6792,1.6793,136300000.0
2007-02-01 15:04:00,1.6795,1.6795,1.6789,1.6792,136300000.0
2007-02-01 15:05:00,1.6794,1.6794,1.6789,1.679,136300000.0
2007-02-01 15:06:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2007-02-01 15:07:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2007-02-01 15:08:00,1.6793,1.6796,1.6791,1.6795,136300000.0
2007-02-01 15:09:00,1.6796,1.6796,1.6786,1.6789,136300000.0
2007-02-01 15:10:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2007-02-01 15:11:00,1.6789,1.6791,1.6787,1.6789,136300000.0
2007-02-01 15:12:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-01 15:13:00,1.6786,1.6788,1.6784,1.6786,136300000.0
2007-02-01 15:14:00,1.6785,1.6785,1.6781,1.6784,136300000.0
2007-02-01 15:15:00,1.6782,1.6782,1.6779,1.6782,136300000.0
2007-02-01 15:16:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2007-02-01 15:17:00,1.6784,1.6785,1.6781,1.6782,136300000.0
2007-02-01 15:18:00,1.6784,1.6784,1.6779,1.6781,136300000.0
2007-02-01 15:19:00,1.6784,1.6785,1.6778,1.6783,136300000.0
2007-02-01 15:20:00,1.6785,1.6786,1.6782,1.6784,136300000.0
2007-02-01 15:21:00,1.6782,1.6785,1.6779,1.6781,136300000.0
2007-02-01 15:22:00,1.6782,1.6785,1.678,1.6785,136300000.0
2007-02-01 15:23:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2007-02-01 15:24:00,1.6783,1.6787,1.6783,1.6785,136300000.0
2007-02-01 15:25:00,1.6783,1.6785,1.6783,1.6783,136300000.0
2007-02-01 15:26:00,1.6785,1.6787,1.6783,1.6784,136300000.0
2007-02-01 15:27:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-02-01 15:28:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2007-02-01 15:29:00,1.6786,1.6789,1.6785,1.6787,136300000.0
2007-02-01 15:30:00,1.6788,1.6791,1.6788,1.6789,136300000.0
2007-02-01 15:31:00,1.6788,1.6792,1.6788,1.6791,136300000.0
2007-02-01 15:32:00,1.6788,1.6789,1.6786,1.6786,136300000.0
2007-02-01 15:33:00,1.6788,1.6792,1.6783,1.6791,136300000.0
2007-02-01 15:34:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2007-02-01 15:35:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2007-02-01 15:36:00,1.6794,1.6794,1.6786,1.6792,136300000.0
2007-02-01 15:37:00,1.6791,1.6791,1.6786,1.6789,136300000.0
2007-02-01 15:38:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2007-02-01 15:39:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2007-02-01 15:40:00,1.6788,1.6794,1.6788,1.6792,136300000.0
2007-02-01 15:41:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2007-02-01 15:42:00,1.6792,1.6794,1.679,1.6794,136300000.0
2007-02-01 15:43:00,1.6792,1.6795,1.6792,1.6794,136300000.0
2007-02-01 15:44:00,1.6795,1.6795,1.6792,1.6795,136300000.0
2007-02-01 15:45:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2007-02-01 15:46:00,1.6792,1.6794,1.6789,1.6789,136300000.0
2007-02-01 15:47:00,1.6788,1.6792,1.6788,1.6789,136300000.0
2007-02-01 15:48:00,1.6792,1.6792,1.6788,1.6789,136300000.0
2007-02-01 15:49:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2007-02-01 15:50:00,1.679,1.6791,1.6782,1.6784,136300000.0
2007-02-01 15:51:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2007-02-01 15:52:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2007-02-01 15:53:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-02-01 15:54:00,1.6788,1.6794,1.6788,1.6794,136300000.0
2007-02-01 15:55:00,1.6797,1.6797,1.6793,1.6797,136300000.0
2007-02-01 15:56:00,1.6794,1.6796,1.6791,1.6796,136300000.0
2007-02-01 15:57:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-02-01 15:58:00,1.6795,1.68,1.6795,1.6799,136300000.0
2007-02-01 15:59:00,1.6798,1.6814,1.6798,1.6807,136300000.0
2007-02-01 16:00:00,1.6806,1.6817,1.68,1.6816,136300000.0
2007-02-01 16:01:00,1.6818,1.6819,1.6804,1.6807,136300000.0
2007-02-01 16:02:00,1.6808,1.681,1.6801,1.6805,136300000.0
2007-02-01 16:03:00,1.6804,1.6805,1.6795,1.6799,136300000.0
2007-02-01 16:04:00,1.6798,1.6805,1.6797,1.6801,136300000.0
2007-02-01 16:05:00,1.68,1.6801,1.6795,1.6798,136300000.0
2007-02-01 16:06:00,1.6797,1.6798,1.679,1.6791,136300000.0
2007-02-01 16:07:00,1.679,1.6794,1.6785,1.6793,136300000.0
2007-02-01 16:08:00,1.6795,1.6799,1.6792,1.6799,136300000.0
2007-02-01 16:09:00,1.6795,1.6798,1.6792,1.6797,136300000.0
2007-02-01 16:10:00,1.6795,1.6798,1.6792,1.6794,136300000.0
2007-02-01 16:11:00,1.6795,1.6797,1.6792,1.6793,136300000.0
2007-02-01 16:12:00,1.6791,1.6797,1.6791,1.6793,136300000.0
2007-02-01 16:13:00,1.6794,1.6804,1.6794,1.6803,136300000.0
2007-02-01 16:14:00,1.6804,1.6807,1.6804,1.6804,136300000.0
2007-02-01 16:15:00,1.6803,1.6807,1.68,1.6801,136300000.0
2007-02-01 16:16:00,1.68,1.6801,1.6795,1.6797,136300000.0
2007-02-01 16:17:00,1.6798,1.6799,1.6792,1.6792,136300000.0
2007-02-01 16:18:00,1.6791,1.6793,1.6786,1.6786,136300000.0
2007-02-01 16:19:00,1.6788,1.6794,1.6786,1.6794,136300000.0
2007-02-01 16:20:00,1.6792,1.6795,1.6788,1.6794,136300000.0
2007-02-01 16:21:00,1.6795,1.6797,1.6792,1.6795,136300000.0
2007-02-01 16:22:00,1.6793,1.6797,1.6792,1.6793,136300000.0
2007-02-01 16:23:00,1.6795,1.6796,1.6792,1.6796,136300000.0
2007-02-01 16:24:00,1.6798,1.6801,1.6795,1.68,136300000.0
2007-02-01 16:25:00,1.6798,1.6798,1.6794,1.6795,136300000.0
2007-02-01 16:26:00,1.6793,1.6796,1.6791,1.6792,136300000.0
2007-02-01 16:27:00,1.6791,1.6798,1.6791,1.6795,136300000.0
2007-02-01 16:28:00,1.6796,1.6804,1.6795,1.6801,136300000.0
2007-02-01 16:29:00,1.68,1.6804,1.6796,1.6799,136300000.0
2007-02-01 16:30:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2007-02-01 16:31:00,1.6796,1.6798,1.6795,1.6797,136300000.0
2007-02-01 16:32:00,1.6795,1.6798,1.6793,1.6793,136300000.0
2007-02-01 16:33:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2007-02-01 16:34:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2007-02-01 16:35:00,1.6797,1.6798,1.6793,1.6795,136300000.0
2007-02-01 16:36:00,1.6793,1.6793,1.6789,1.6792,136300000.0
2007-02-01 16:37:00,1.6793,1.6794,1.6786,1.6792,136300000.0
2007-02-01 16:38:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2007-02-01 16:39:00,1.6794,1.6798,1.6794,1.6796,136300000.0
2007-02-01 16:40:00,1.6795,1.6797,1.6792,1.6792,136300000.0
2007-02-01 16:41:00,1.6795,1.6798,1.6792,1.6795,136300000.0
2007-02-01 16:42:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2007-02-01 16:43:00,1.6794,1.6804,1.6794,1.6801,136300000.0
2007-02-01 16:44:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2007-02-01 16:45:00,1.6798,1.6805,1.6798,1.6801,136300000.0
2007-02-01 16:46:00,1.6803,1.6803,1.6798,1.6802,136300000.0
2007-02-01 16:47:00,1.6796,1.68,1.6796,1.6798,136300000.0
2007-02-01 16:48:00,1.6796,1.6797,1.6791,1.6795,136300000.0
2007-02-01 16:49:00,1.6798,1.6798,1.6795,1.6798,136300000.0
2007-02-01 16:50:00,1.6797,1.6805,1.6797,1.6801,136300000.0
2007-02-01 16:51:00,1.6802,1.6802,1.6797,1.6799,136300000.0
2007-02-01 16:52:00,1.6801,1.6802,1.6798,1.6801,136300000.0
2007-02-01 16:53:00,1.6803,1.6803,1.6798,1.6803,136300000.0
2007-02-01 16:54:00,1.6805,1.6805,1.68,1.6802,136300000.0
2007-02-01 16:55:00,1.6804,1.6804,1.68,1.6802,136300000.0
2007-02-01 16:56:00,1.6804,1.6804,1.6798,1.6802,136300000.0
2007-02-01 16:57:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2007-02-01 16:58:00,1.6802,1.6805,1.6801,1.6801,136300000.0
2007-02-01 16:59:00,1.6803,1.6803,1.6798,1.6798,136300000.0
2007-02-01 17:00:00,1.6799,1.6805,1.6798,1.6801,136300000.0
2007-02-01 17:01:00,1.6802,1.6807,1.68,1.6805,136300000.0
2007-02-01 17:02:00,1.6803,1.6805,1.6801,1.6805,136300000.0
2007-02-01 17:03:00,1.6803,1.6807,1.6803,1.6805,136300000.0
2007-02-01 17:04:00,1.6803,1.6807,1.68,1.6805,136300000.0
2007-02-01 17:05:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2007-02-01 17:06:00,1.6805,1.6809,1.6805,1.6808,136300000.0
2007-02-01 17:07:00,1.6809,1.6812,1.6808,1.6812,136300000.0
2007-02-01 17:08:00,1.681,1.6812,1.6805,1.6808,136300000.0
2007-02-01 17:09:00,1.6809,1.681,1.6805,1.6807,136300000.0
2007-02-01 17:10:00,1.6805,1.6809,1.6805,1.6806,136300000.0
2007-02-01 17:11:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2007-02-01 17:12:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2007-02-01 17:13:00,1.6808,1.681,1.6805,1.6809,136300000.0
2007-02-01 17:14:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2007-02-01 17:15:00,1.6808,1.6811,1.6805,1.6811,136300000.0
2007-02-01 17:16:00,1.6808,1.6811,1.6804,1.6807,136300000.0
2007-02-01 17:17:00,1.6806,1.6811,1.6805,1.6811,136300000.0
2007-02-01 17:18:00,1.6812,1.6813,1.6807,1.6807,136300000.0
2007-02-01 17:19:00,1.6805,1.6811,1.6805,1.681,136300000.0
2007-02-01 17:20:00,1.6809,1.6811,1.6807,1.6807,136300000.0
2007-02-01 17:21:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2007-02-01 17:22:00,1.681,1.6815,1.681,1.6811,136300000.0
2007-02-01 17:23:00,1.681,1.6811,1.6808,1.6808,136300000.0
2007-02-01 17:24:00,1.6806,1.681,1.6806,1.6808,136300000.0
2007-02-01 17:25:00,1.6806,1.681,1.6804,1.6806,136300000.0
2007-02-01 17:26:00,1.6807,1.6809,1.6804,1.6808,136300000.0
2007-02-01 17:27:00,1.6811,1.6815,1.6809,1.6811,136300000.0
2007-02-01 17:28:00,1.681,1.6813,1.6805,1.6805,136300000.0
2007-02-01 17:29:00,1.6804,1.6812,1.6804,1.6812,136300000.0
2007-02-01 17:30:00,1.6815,1.6816,1.6811,1.6812,136300000.0
2007-02-01 17:31:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2007-02-01 17:32:00,1.6815,1.6816,1.681,1.6813,136300000.0
2007-02-01 17:33:00,1.6812,1.6815,1.6812,1.6812,136300000.0
2007-02-01 17:34:00,1.6815,1.6815,1.6812,1.6814,136300000.0
2007-02-01 17:35:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2007-02-01 17:36:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2007-02-01 17:37:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2007-02-01 17:38:00,1.6816,1.6818,1.6815,1.6816,136300000.0
2007-02-01 17:39:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2007-02-01 17:40:00,1.6812,1.6813,1.681,1.6811,136300000.0
2007-02-01 17:41:00,1.681,1.6812,1.6808,1.6812,136300000.0
2007-02-01 17:42:00,1.6811,1.6815,1.6808,1.6812,136300000.0
2007-02-01 17:43:00,1.6811,1.6814,1.6809,1.6812,136300000.0
2007-02-01 17:44:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2007-02-01 17:45:00,1.6811,1.6815,1.6811,1.6812,136300000.0
2007-02-01 17:46:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2007-02-01 17:47:00,1.681,1.6811,1.6808,1.681,136300000.0
2007-02-01 17:48:00,1.6809,1.681,1.6797,1.6799,136300000.0
2007-02-01 17:49:00,1.68,1.681,1.68,1.6807,136300000.0
2007-02-01 17:50:00,1.6806,1.6811,1.6806,1.6811,136300000.0
2007-02-01 17:51:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2007-02-01 17:52:00,1.6812,1.6812,1.6807,1.6807,136300000.0
2007-02-01 17:53:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2007-02-01 17:54:00,1.6805,1.6811,1.6805,1.6809,136300000.0
2007-02-01 17:55:00,1.6811,1.6811,1.6807,1.6808,136300000.0
2007-02-01 17:56:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2007-02-01 17:57:00,1.6812,1.6813,1.681,1.6811,136300000.0
2007-02-01 17:58:00,1.6814,1.6814,1.6806,1.6808,136300000.0
2007-02-01 17:59:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2007-02-01 18:00:00,1.6805,1.6808,1.6804,1.6806,136300000.0
2007-02-01 18:01:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2007-02-01 18:02:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2007-02-01 18:04:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-02-01 18:05:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2007-02-01 18:06:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2007-02-01 18:07:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2007-02-01 18:08:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2007-02-01 18:09:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2007-02-01 18:10:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-02-01 18:11:00,1.6804,1.6805,1.6804,1.6805,136300000.0
2007-02-01 18:12:00,1.6804,1.6808,1.6804,1.6805,136300000.0
2007-02-01 18:13:00,1.6806,1.6809,1.6805,1.6809,136300000.0
2007-02-01 18:14:00,1.6808,1.6811,1.6808,1.681,136300000.0
2007-02-01 18:15:00,1.6811,1.6813,1.681,1.6813,136300000.0
2007-02-01 18:16:00,1.6811,1.6813,1.6805,1.6808,136300000.0
2007-02-01 18:17:00,1.6805,1.6808,1.6805,1.6805,136300000.0
2007-02-01 18:18:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-01 18:19:00,1.6808,1.6811,1.6805,1.6811,136300000.0
2007-02-01 18:20:00,1.6808,1.6809,1.6803,1.6804,136300000.0
2007-02-01 18:21:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2007-02-01 18:22:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2007-02-01 18:23:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2007-02-01 18:24:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2007-02-01 18:25:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2007-02-01 18:27:00,1.6809,1.681,1.6801,1.6801,136300000.0
2007-02-01 18:28:00,1.68,1.6802,1.6799,1.6799,136300000.0
2007-02-01 18:29:00,1.6798,1.6802,1.6795,1.6802,136300000.0
2007-02-01 18:30:00,1.6801,1.6804,1.68,1.6804,136300000.0
2007-02-01 18:31:00,1.6805,1.6807,1.6804,1.6804,136300000.0
2007-02-01 18:32:00,1.6805,1.6813,1.6805,1.6811,136300000.0
2007-02-01 18:33:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-02-01 18:34:00,1.6808,1.6809,1.6806,1.6809,136300000.0
2007-02-01 18:35:00,1.6808,1.6808,1.6805,1.6808,136300000.0
2007-02-01 18:36:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2007-02-01 18:37:00,1.6807,1.681,1.6807,1.681,136300000.0
2007-02-01 18:38:00,1.6811,1.6811,1.681,1.681,136300000.0
2007-02-01 18:39:00,1.6811,1.6814,1.681,1.6814,136300000.0
2007-02-01 18:40:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2007-02-01 18:41:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2007-02-01 18:42:00,1.6812,1.6817,1.6812,1.6813,136300000.0
2007-02-01 18:44:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2007-02-01 18:45:00,1.6811,1.6816,1.6811,1.6811,136300000.0
2007-02-01 18:46:00,1.681,1.6812,1.681,1.6812,136300000.0
2007-02-01 18:47:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2007-02-01 18:48:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2007-02-01 18:49:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2007-02-01 18:51:00,1.6809,1.6813,1.6809,1.6811,136300000.0
2007-02-01 18:52:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2007-02-01 18:53:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2007-02-01 18:54:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2007-02-01 18:55:00,1.6812,1.6821,1.6811,1.6817,136300000.0
2007-02-01 18:56:00,1.6816,1.682,1.6815,1.6815,136300000.0
2007-02-01 18:57:00,1.6817,1.6817,1.6811,1.6811,136300000.0
2007-02-01 18:58:00,1.6812,1.6819,1.6812,1.6816,136300000.0
2007-02-01 18:59:00,1.6819,1.6825,1.6819,1.6822,136300000.0
2007-02-01 19:00:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2007-02-01 19:01:00,1.6822,1.6823,1.6822,1.6822,136300000.0
2007-02-01 19:02:00,1.6821,1.6823,1.682,1.682,136300000.0
2007-02-01 19:03:00,1.6822,1.6822,1.6816,1.6819,136300000.0
2007-02-01 19:04:00,1.6818,1.682,1.6816,1.6819,136300000.0
2007-02-01 19:05:00,1.6818,1.682,1.6815,1.6818,136300000.0
2007-02-01 19:06:00,1.682,1.6821,1.6818,1.6819,136300000.0
2007-02-01 19:07:00,1.682,1.682,1.6816,1.6818,136300000.0
2007-02-01 19:08:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2007-02-01 19:11:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2007-02-01 19:12:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-02-01 19:13:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2007-02-01 19:14:00,1.6816,1.6821,1.6816,1.6819,136300000.0
2007-02-01 19:15:00,1.6817,1.682,1.6817,1.682,136300000.0
2007-02-01 19:16:00,1.6821,1.6821,1.6819,1.682,136300000.0
2007-02-01 19:17:00,1.6819,1.6821,1.6819,1.682,136300000.0
2007-02-01 19:18:00,1.6819,1.682,1.6819,1.6819,136300000.0
2007-02-01 19:21:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2007-02-01 19:22:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2007-02-01 19:23:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2007-02-01 19:24:00,1.6821,1.6826,1.6821,1.6826,136300000.0
2007-02-01 19:25:00,1.6824,1.6826,1.6822,1.6822,136300000.0
2007-02-01 19:26:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2007-02-01 19:27:00,1.6824,1.6827,1.6823,1.6827,136300000.0
2007-02-01 19:28:00,1.6826,1.6826,1.6822,1.6823,136300000.0
2007-02-01 19:29:00,1.6822,1.6822,1.6817,1.6819,136300000.0
2007-02-01 19:30:00,1.682,1.682,1.6817,1.682,136300000.0
2007-02-01 19:31:00,1.6819,1.6819,1.6818,1.6819,136300000.0
2007-02-01 19:32:00,1.6821,1.6821,1.6819,1.682,136300000.0
2007-02-01 19:33:00,1.6819,1.6821,1.6819,1.682,136300000.0
2007-02-01 19:34:00,1.6821,1.6821,1.682,1.6821,136300000.0
2007-02-01 19:35:00,1.682,1.6821,1.682,1.682,136300000.0
2007-02-01 19:36:00,1.6822,1.6823,1.6819,1.6822,136300000.0
2007-02-01 19:37:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-02-01 19:38:00,1.682,1.6822,1.6819,1.682,136300000.0
2007-02-01 19:39:00,1.6822,1.6823,1.6821,1.6822,136300000.0
2007-02-01 19:40:00,1.682,1.6822,1.682,1.6822,136300000.0
2007-02-01 19:41:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2007-02-01 19:42:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2007-02-01 19:43:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2007-02-01 19:44:00,1.6824,1.6824,1.682,1.6821,136300000.0
2007-02-01 19:45:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2007-02-01 19:46:00,1.6821,1.6822,1.682,1.6822,136300000.0
2007-02-01 19:48:00,1.6824,1.6824,1.6822,1.6824,136300000.0
2007-02-01 19:49:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2007-02-01 19:50:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2007-02-01 19:51:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2007-02-01 19:53:00,1.682,1.6823,1.6816,1.6816,136300000.0
2007-02-01 19:54:00,1.6817,1.682,1.6816,1.6819,136300000.0
2007-02-01 19:55:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2007-02-01 19:56:00,1.6819,1.682,1.6817,1.6818,136300000.0
2007-02-01 19:57:00,1.682,1.682,1.6816,1.6817,136300000.0
2007-02-01 19:58:00,1.6819,1.6819,1.6815,1.6817,136300000.0
2007-02-01 20:01:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2007-02-01 20:03:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2007-02-01 20:04:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2007-02-01 20:05:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2007-02-01 20:06:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-02-01 20:08:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2007-02-01 20:09:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2007-02-01 20:10:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2007-02-01 20:11:00,1.6818,1.682,1.6816,1.6818,136300000.0
2007-02-01 20:12:00,1.682,1.6821,1.6818,1.6819,136300000.0
2007-02-01 20:14:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2007-02-01 20:15:00,1.682,1.6822,1.6819,1.682,136300000.0
2007-02-01 20:16:00,1.6818,1.682,1.6818,1.682,136300000.0
2007-02-01 20:17:00,1.6818,1.682,1.6818,1.6818,136300000.0
2007-02-01 20:18:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2007-02-01 20:19:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2007-02-01 20:20:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2007-02-01 20:21:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-02-01 20:22:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-02-01 20:23:00,1.682,1.682,1.6816,1.6816,136300000.0
2007-02-01 20:24:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2007-02-01 20:25:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-02-01 20:27:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-02-01 20:28:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2007-02-01 20:29:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-02-01 20:30:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2007-02-01 20:31:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2007-02-01 20:34:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-02-01 20:35:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2007-02-01 20:36:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2007-02-01 20:37:00,1.682,1.682,1.682,1.682,136300000.0
2007-02-01 20:38:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-02-01 20:39:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-02-01 20:40:00,1.6816,1.6818,1.6813,1.6814,136300000.0
2007-02-01 20:41:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2007-02-01 20:42:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2007-02-01 20:44:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2007-02-01 20:46:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-02-01 20:47:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2007-02-01 20:48:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2007-02-01 20:49:00,1.6814,1.6816,1.6812,1.6815,136300000.0
2007-02-01 20:50:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-02-01 20:56:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2007-02-01 20:57:00,1.6818,1.6821,1.6817,1.6821,136300000.0
2007-02-01 20:58:00,1.6819,1.6824,1.6819,1.6823,136300000.0
2007-02-01 20:59:00,1.6822,1.6824,1.682,1.682,136300000.0
2007-02-01 21:01:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2007-02-01 21:02:00,1.6818,1.682,1.6818,1.6818,136300000.0
2007-02-01 21:03:00,1.6819,1.6822,1.6818,1.6822,136300000.0
2007-02-01 21:04:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2007-02-01 21:05:00,1.6822,1.6824,1.6821,1.6821,136300000.0
2007-02-01 21:06:00,1.6822,1.6824,1.6821,1.6822,136300000.0
2007-02-01 21:07:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2007-02-01 21:09:00,1.6821,1.6822,1.682,1.6821,136300000.0
2007-02-01 21:10:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2007-02-01 21:11:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2007-02-01 21:12:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2007-02-01 21:13:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2007-02-01 21:14:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2007-02-01 21:15:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2007-02-01 21:16:00,1.6823,1.6823,1.6821,1.6822,136300000.0
2007-02-01 21:18:00,1.6821,1.6821,1.6819,1.6819,136300000.0
2007-02-01 21:19:00,1.682,1.6821,1.6818,1.6818,136300000.0
2007-02-01 21:20:00,1.6819,1.682,1.6818,1.6819,136300000.0
2007-02-01 21:21:00,1.682,1.6821,1.6819,1.6821,136300000.0
2007-02-01 21:22:00,1.682,1.682,1.6818,1.6819,136300000.0
2007-02-01 21:23:00,1.682,1.682,1.6818,1.682,136300000.0
2007-02-01 21:25:00,1.6822,1.6823,1.682,1.6822,136300000.0
2007-02-01 21:26:00,1.682,1.682,1.6819,1.682,136300000.0
2007-02-01 21:27:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2007-02-01 21:28:00,1.682,1.6821,1.682,1.6821,136300000.0
2007-02-01 21:29:00,1.682,1.682,1.682,1.682,136300000.0
2007-02-01 21:30:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2007-02-01 21:31:00,1.6821,1.6821,1.6818,1.682,136300000.0
2007-02-01 21:32:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2007-02-01 21:33:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-02-01 21:35:00,1.682,1.682,1.6818,1.682,136300000.0
2007-02-01 21:36:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-02-01 21:37:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2007-02-01 21:38:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2007-02-01 21:39:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2007-02-01 21:40:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-02-01 21:46:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-02-01 21:47:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2007-02-01 21:48:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2007-02-01 21:50:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2007-02-01 21:53:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2007-02-01 21:54:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2007-02-01 21:55:00,1.6819,1.6821,1.6818,1.6821,136300000.0
2007-02-01 21:56:00,1.682,1.6821,1.6818,1.6818,136300000.0
2007-02-01 21:57:00,1.682,1.6821,1.6818,1.6819,136300000.0
2007-02-01 21:58:00,1.682,1.6822,1.6819,1.682,136300000.0
2007-02-01 21:59:00,1.6819,1.6821,1.6818,1.6821,136300000.0
2007-02-01 22:00:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2007-02-01 22:02:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2007-02-01 22:03:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2007-02-01 22:04:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2007-02-01 22:06:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2007-02-01 22:07:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2007-02-01 22:08:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2007-02-01 22:09:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2007-02-01 22:10:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2007-02-01 22:11:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2007-02-01 22:12:00,1.6817,1.6817,1.6813,1.6814,136300000.0
2007-02-01 22:13:00,1.6813,1.6815,1.6812,1.6812,136300000.0
2007-02-01 22:14:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2007-02-01 22:15:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2007-02-01 22:16:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2007-02-01 22:17:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2007-02-01 22:18:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-02-01 22:19:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2007-02-01 22:20:00,1.6817,1.6817,1.6811,1.6813,136300000.0
2007-02-01 22:21:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2007-02-01 22:25:00,1.6811,1.6812,1.6808,1.6811,136300000.0
2007-02-01 22:26:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2007-02-01 22:29:00,1.6818,1.6821,1.6817,1.6818,136300000.0
2007-02-01 22:30:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2007-02-01 22:31:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2007-02-01 22:33:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-02-01 22:34:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-02-01 22:36:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2007-02-01 22:37:00,1.6821,1.6822,1.6818,1.6821,136300000.0
2007-02-01 22:38:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2007-02-01 22:39:00,1.6821,1.6823,1.6819,1.6822,136300000.0
2007-02-01 22:40:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2007-02-01 22:41:00,1.6817,1.6817,1.6812,1.6814,136300000.0
2007-02-01 22:42:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2007-02-01 22:44:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-02-01 22:46:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2007-02-01 22:47:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-02-01 22:48:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2007-02-01 22:49:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2007-02-01 22:50:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2007-02-01 22:51:00,1.682,1.6821,1.682,1.6821,136300000.0
2007-02-01 22:52:00,1.682,1.6822,1.682,1.6822,136300000.0
2007-02-01 22:53:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2007-02-01 22:54:00,1.682,1.6821,1.6818,1.682,136300000.0
2007-02-01 22:55:00,1.6823,1.6823,1.6816,1.6816,136300000.0
2007-02-01 22:56:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2007-02-01 22:57:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2007-02-01 22:58:00,1.6814,1.6819,1.6811,1.6811,136300000.0
2007-02-01 22:59:00,1.6812,1.6816,1.6811,1.6816,136300000.0
2007-02-01 23:00:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2007-02-01 23:01:00,1.6816,1.6818,1.681,1.6813,136300000.0
2007-02-01 23:02:00,1.6811,1.6817,1.6811,1.6817,136300000.0
2007-02-01 23:03:00,1.6818,1.6822,1.6814,1.6814,136300000.0
2007-02-01 23:04:00,1.6815,1.6815,1.681,1.6811,136300000.0
2007-02-01 23:05:00,1.681,1.6812,1.681,1.6811,136300000.0
2007-02-01 23:06:00,1.681,1.681,1.6806,1.6806,136300000.0
2007-02-01 23:07:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2007-02-01 23:08:00,1.6812,1.6812,1.6809,1.6811,136300000.0
2007-02-01 23:09:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2007-02-01 23:11:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2007-02-01 23:12:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2007-02-01 23:13:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-02-01 23:16:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2007-02-01 23:17:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-02-01 23:18:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-02-01 23:19:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2007-02-01 23:20:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2007-02-01 23:21:00,1.6812,1.6816,1.681,1.6814,136300000.0
2007-02-01 23:22:00,1.6812,1.6814,1.6811,1.6814,136300000.0
2007-02-01 23:23:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2007-02-01 23:25:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-02-01 23:26:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-02-01 23:27:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2007-02-01 23:28:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-02-01 23:29:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-02-01 23:31:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-02-01 23:32:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2007-02-01 23:33:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2007-02-01 23:35:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-02-01 23:37:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2007-02-01 23:38:00,1.6814,1.6815,1.6812,1.6812,136300000.0
2007-02-01 23:39:00,1.681,1.681,1.6807,1.6807,136300000.0
2007-02-01 23:40:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2007-02-01 23:41:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2007-02-01 23:42:00,1.6806,1.6808,1.6803,1.6808,136300000.0
2007-02-01 23:43:00,1.6809,1.6813,1.6809,1.6809,136300000.0
2007-02-01 23:44:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-02-01 23:46:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2007-02-01 23:47:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2007-02-01 23:48:00,1.6806,1.6808,1.6804,1.6804,136300000.0
2007-02-01 23:49:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2007-02-01 23:50:00,1.6803,1.6804,1.6801,1.6804,136300000.0
2007-02-01 23:51:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2007-02-01 23:52:00,1.6802,1.6802,1.6799,1.6802,136300000.0
2007-02-01 23:53:00,1.6801,1.6801,1.68,1.6801,136300000.0
2007-02-01 23:54:00,1.68,1.6801,1.6799,1.6801,136300000.0
2007-02-01 23:55:00,1.68,1.6803,1.6799,1.6802,136300000.0
2007-02-01 23:57:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2007-02-01 23:58:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2007-02-01 23:59:00,1.6808,1.6815,1.6808,1.6813,136300000.0
2007-02-02 00:00:00,1.6811,1.6814,1.6809,1.6812,136300000.0
2007-02-02 00:01:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2007-02-02 00:02:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2007-02-02 00:03:00,1.6818,1.6821,1.6815,1.6818,136300000.0
2007-02-02 00:04:00,1.6819,1.6824,1.6818,1.6823,136300000.0
2007-02-02 00:05:00,1.6824,1.6824,1.6821,1.6824,136300000.0
2007-02-02 00:06:00,1.6821,1.6825,1.6821,1.6825,136300000.0
2007-02-02 00:07:00,1.6828,1.6828,1.6822,1.6822,136300000.0
2007-02-02 00:08:00,1.6825,1.6825,1.6822,1.6825,136300000.0
2007-02-02 00:09:00,1.6822,1.6825,1.6822,1.6822,136300000.0
2007-02-02 00:10:00,1.682,1.682,1.6819,1.6819,136300000.0
2007-02-02 00:11:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2007-02-02 00:12:00,1.6819,1.6821,1.6816,1.682,136300000.0
2007-02-02 00:13:00,1.6818,1.6829,1.6818,1.6825,136300000.0
2007-02-02 00:14:00,1.6826,1.6827,1.6823,1.6827,136300000.0
2007-02-02 00:15:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2007-02-02 00:16:00,1.6831,1.6831,1.6831,1.6831,136300000.0
2007-02-02 00:17:00,1.6829,1.6831,1.6824,1.6825,136300000.0
2007-02-02 00:18:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2007-02-02 00:19:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2007-02-02 00:21:00,1.682,1.6822,1.682,1.6822,136300000.0
2007-02-02 00:22:00,1.682,1.682,1.682,1.682,136300000.0
2007-02-02 00:23:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2007-02-02 00:24:00,1.682,1.682,1.682,1.682,136300000.0
2007-02-02 00:25:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2007-02-02 00:26:00,1.6822,1.6824,1.682,1.6821,136300000.0
2007-02-02 00:27:00,1.6822,1.6825,1.6822,1.6822,136300000.0
2007-02-02 00:29:00,1.6821,1.6821,1.682,1.682,136300000.0
2007-02-02 00:31:00,1.6819,1.682,1.6816,1.6817,136300000.0
2007-02-02 00:32:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2007-02-02 00:33:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2007-02-02 00:34:00,1.6814,1.6822,1.6814,1.6816,136300000.0
2007-02-02 00:35:00,1.6817,1.6817,1.6814,1.6816,136300000.0
2007-02-02 00:36:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2007-02-02 00:37:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-02-02 00:38:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-02-02 00:39:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-02-02 00:40:00,1.6814,1.6815,1.681,1.681,136300000.0
2007-02-02 00:41:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2007-02-02 00:42:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2007-02-02 00:54:00,1.6813,1.6815,1.6813,1.6813,136300000.0
2007-02-02 00:55:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2007-02-02 00:56:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2007-02-02 00:57:00,1.6812,1.6814,1.681,1.6814,136300000.0
2007-02-02 00:58:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2007-02-02 01:00:00,1.681,1.6812,1.681,1.6812,136300000.0
2007-02-02 01:01:00,1.6811,1.6811,1.681,1.681,136300000.0
2007-02-02 01:02:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2007-02-02 01:03:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2007-02-02 01:04:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2007-02-02 01:05:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2007-02-02 01:06:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2007-02-02 01:07:00,1.682,1.6822,1.682,1.6821,136300000.0
2007-02-02 01:08:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2007-02-02 01:09:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2007-02-02 01:10:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2007-02-02 01:11:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2007-02-02 01:12:00,1.6816,1.6819,1.6816,1.6817,136300000.0
2007-02-02 01:13:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2007-02-02 01:14:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2007-02-02 01:16:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2007-02-02 01:18:00,1.6818,1.6819,1.6816,1.6819,136300000.0
2007-02-02 01:20:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2007-02-02 01:21:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2007-02-02 01:22:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2007-02-02 01:23:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2007-02-02 01:24:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2007-02-02 01:25:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2007-02-02 01:26:00,1.6813,1.6815,1.6812,1.6812,136300000.0
2007-02-02 01:27:00,1.6811,1.6819,1.681,1.6817,136300000.0
2007-02-02 01:28:00,1.6819,1.6819,1.681,1.6812,136300000.0
2007-02-02 01:29:00,1.6811,1.6827,1.6804,1.6827,136300000.0
2007-02-02 01:30:00,1.683,1.6839,1.683,1.683,136300000.0
2007-02-02 01:31:00,1.6827,1.683,1.6823,1.6827,136300000.0
2007-02-02 01:32:00,1.6829,1.6837,1.6826,1.6836,136300000.0
2007-02-02 01:33:00,1.6837,1.684,1.6831,1.6835,136300000.0
2007-02-02 01:34:00,1.6836,1.684,1.6836,1.6836,136300000.0
2007-02-02 01:36:00,1.6834,1.6837,1.6834,1.6834,136300000.0
2007-02-02 01:37:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2007-02-02 01:38:00,1.6833,1.6835,1.6833,1.6833,136300000.0
2007-02-02 01:39:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2007-02-02 01:40:00,1.6832,1.6835,1.6831,1.6831,136300000.0
2007-02-02 01:41:00,1.6834,1.6834,1.683,1.6832,136300000.0
2007-02-02 01:42:00,1.683,1.6832,1.6829,1.6829,136300000.0
2007-02-02 01:43:00,1.683,1.6834,1.683,1.6832,136300000.0
2007-02-02 01:44:00,1.6833,1.6834,1.6826,1.6827,136300000.0
2007-02-02 01:45:00,1.6829,1.6829,1.6827,1.6829,136300000.0
2007-02-02 01:46:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2007-02-02 01:47:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2007-02-02 01:48:00,1.683,1.683,1.6827,1.6827,136300000.0
2007-02-02 01:49:00,1.6826,1.6833,1.6826,1.6832,136300000.0
2007-02-02 01:50:00,1.6831,1.6834,1.683,1.6831,136300000.0
2007-02-02 01:51:00,1.6832,1.6838,1.6832,1.6838,136300000.0
2007-02-02 01:52:00,1.6837,1.6838,1.6837,1.6838,136300000.0
2007-02-02 01:53:00,1.684,1.6842,1.684,1.684,136300000.0
2007-02-02 01:54:00,1.6843,1.6853,1.6843,1.6848,136300000.0
2007-02-02 01:55:00,1.685,1.6856,1.6849,1.6856,136300000.0
2007-02-02 01:56:00,1.6858,1.6859,1.6854,1.6854,136300000.0
2007-02-02 01:57:00,1.6853,1.6854,1.6842,1.6844,136300000.0
2007-02-02 01:58:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2007-02-02 01:59:00,1.6843,1.685,1.6843,1.685,136300000.0
2007-02-02 02:00:00,1.6849,1.685,1.6846,1.6846,136300000.0
2007-02-02 02:01:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2007-02-02 02:02:00,1.6847,1.6852,1.6847,1.6849,136300000.0
2007-02-02 02:03:00,1.6852,1.6852,1.6848,1.685,136300000.0
2007-02-02 02:04:00,1.6849,1.685,1.6847,1.6847,136300000.0
2007-02-02 02:05:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2007-02-02 02:06:00,1.6849,1.6849,1.6846,1.6849,136300000.0
2007-02-02 02:07:00,1.685,1.685,1.6849,1.6849,136300000.0
2007-02-02 02:08:00,1.685,1.685,1.6846,1.6847,136300000.0
2007-02-02 02:09:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2007-02-02 02:10:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-02-02 02:11:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2007-02-02 02:12:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2007-02-02 02:13:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2007-02-02 02:14:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2007-02-02 02:15:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2007-02-02 02:16:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2007-02-02 02:17:00,1.6845,1.6846,1.6843,1.6845,136300000.0
2007-02-02 02:18:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2007-02-02 02:19:00,1.6845,1.6846,1.6843,1.6844,136300000.0
2007-02-02 02:20:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2007-02-02 02:21:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2007-02-02 02:22:00,1.6845,1.6845,1.6839,1.6841,136300000.0
2007-02-02 02:23:00,1.684,1.6842,1.6839,1.684,136300000.0
2007-02-02 02:24:00,1.6839,1.684,1.6839,1.6839,136300000.0
2007-02-02 02:25:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 02:26:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 02:27:00,1.6846,1.6846,1.6841,1.6841,136300000.0
2007-02-02 02:28:00,1.6839,1.684,1.6839,1.684,136300000.0
2007-02-02 02:29:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2007-02-02 02:30:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2007-02-02 02:32:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2007-02-02 02:34:00,1.684,1.684,1.6839,1.6839,136300000.0
2007-02-02 02:35:00,1.6837,1.6841,1.6837,1.6839,136300000.0
2007-02-02 02:36:00,1.684,1.684,1.684,1.684,136300000.0
2007-02-02 02:39:00,1.6843,1.6843,1.6839,1.6839,136300000.0
2007-02-02 02:40:00,1.684,1.6843,1.684,1.6841,136300000.0
2007-02-02 02:41:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 02:43:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2007-02-02 02:44:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 02:45:00,1.6844,1.6847,1.6843,1.6846,136300000.0
2007-02-02 02:46:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2007-02-02 02:47:00,1.6847,1.6848,1.6845,1.6846,136300000.0
2007-02-02 02:48:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-02-02 02:49:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2007-02-02 02:50:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-02-02 02:55:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2007-02-02 02:57:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 02:58:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2007-02-02 02:59:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 03:00:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2007-02-02 03:02:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2007-02-02 03:04:00,1.684,1.6843,1.684,1.6843,136300000.0
2007-02-02 03:05:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-02-02 03:07:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2007-02-02 03:10:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2007-02-02 03:15:00,1.6841,1.6843,1.684,1.684,136300000.0
2007-02-02 03:16:00,1.6843,1.6843,1.684,1.684,136300000.0
2007-02-02 03:17:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 03:18:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2007-02-02 03:19:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 03:20:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 03:21:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 03:23:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2007-02-02 03:24:00,1.6843,1.6844,1.6843,1.6844,136300000.0
2007-02-02 03:26:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2007-02-02 03:27:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 03:31:00,1.684,1.6846,1.684,1.6844,136300000.0
2007-02-02 03:32:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 03:38:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 03:39:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2007-02-02 03:41:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2007-02-02 03:43:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2007-02-02 03:44:00,1.6839,1.684,1.6837,1.6839,136300000.0
2007-02-02 03:45:00,1.684,1.684,1.6839,1.6839,136300000.0
2007-02-02 03:47:00,1.684,1.684,1.6839,1.684,136300000.0
2007-02-02 03:48:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2007-02-02 03:49:00,1.6837,1.6842,1.6837,1.6842,136300000.0
2007-02-02 03:50:00,1.6841,1.6841,1.6839,1.6839,136300000.0
2007-02-02 03:51:00,1.6837,1.6839,1.6836,1.6836,136300000.0
2007-02-02 03:52:00,1.6839,1.6839,1.6836,1.6839,136300000.0
2007-02-02 03:53:00,1.6838,1.6839,1.6836,1.6839,136300000.0
2007-02-02 03:55:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2007-02-02 03:56:00,1.6838,1.684,1.6838,1.684,136300000.0
2007-02-02 03:57:00,1.6838,1.6841,1.6838,1.6838,136300000.0
2007-02-02 04:00:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2007-02-02 04:01:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2007-02-02 04:02:00,1.6836,1.6838,1.6836,1.6836,136300000.0
2007-02-02 04:04:00,1.6838,1.6838,1.6834,1.6836,136300000.0
2007-02-02 04:06:00,1.6835,1.6838,1.6835,1.6836,136300000.0
2007-02-02 04:07:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2007-02-02 04:08:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2007-02-02 04:09:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2007-02-02 04:10:00,1.6835,1.6836,1.6834,1.6836,136300000.0
2007-02-02 04:14:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2007-02-02 04:15:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2007-02-02 04:16:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2007-02-02 04:18:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2007-02-02 04:20:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2007-02-02 04:21:00,1.6841,1.6841,1.6838,1.6839,136300000.0
2007-02-02 04:22:00,1.6842,1.6845,1.6842,1.6843,136300000.0
2007-02-02 04:23:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2007-02-02 04:24:00,1.6842,1.6842,1.6841,1.6842,136300000.0
2007-02-02 04:25:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2007-02-02 04:27:00,1.6842,1.6845,1.6841,1.6841,136300000.0
2007-02-02 04:28:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2007-02-02 04:29:00,1.684,1.6842,1.684,1.6841,136300000.0
2007-02-02 04:30:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2007-02-02 04:31:00,1.684,1.684,1.6838,1.6838,136300000.0
2007-02-02 04:32:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2007-02-02 04:33:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2007-02-02 04:34:00,1.684,1.684,1.6838,1.6838,136300000.0
2007-02-02 04:35:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2007-02-02 04:36:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2007-02-02 04:37:00,1.6837,1.6844,1.6837,1.684,136300000.0
2007-02-02 04:38:00,1.6838,1.684,1.6836,1.6836,136300000.0
2007-02-02 04:39:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2007-02-02 04:40:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2007-02-02 04:41:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2007-02-02 04:44:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2007-02-02 04:45:00,1.6843,1.6843,1.6837,1.6842,136300000.0
2007-02-02 04:47:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2007-02-02 04:50:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2007-02-02 04:51:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2007-02-02 04:52:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2007-02-02 04:53:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2007-02-02 04:54:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2007-02-02 04:55:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2007-02-02 04:56:00,1.6843,1.6843,1.6842,1.6843,136300000.0
2007-02-02 04:57:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2007-02-02 04:59:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-02-02 05:00:00,1.6844,1.6848,1.6844,1.6846,136300000.0
2007-02-02 05:01:00,1.6844,1.6848,1.6844,1.6848,136300000.0
2007-02-02 05:02:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-02-02 05:04:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2007-02-02 05:05:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-02-02 05:06:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-02-02 05:09:00,1.6844,1.6846,1.6844,1.6846,136300000.0
2007-02-02 05:12:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2007-02-02 05:15:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 05:16:00,1.6841,1.6841,1.6841,1.6841,136300000.0
2007-02-02 05:17:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2007-02-02 05:23:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2007-02-02 05:24:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2007-02-02 05:31:00,1.6843,1.6846,1.6843,1.6845,136300000.0
2007-02-02 05:32:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2007-02-02 05:33:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 05:34:00,1.684,1.684,1.684,1.684,136300000.0
2007-02-02 05:35:00,1.6841,1.6842,1.6841,1.6842,136300000.0
2007-02-02 05:36:00,1.6839,1.684,1.6839,1.6839,136300000.0
2007-02-02 05:38:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2007-02-02 05:39:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2007-02-02 05:40:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2007-02-02 05:45:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2007-02-02 05:46:00,1.684,1.6843,1.684,1.6843,136300000.0
2007-02-02 05:47:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2007-02-02 05:50:00,1.6842,1.6842,1.6841,1.6841,136300000.0
2007-02-02 05:52:00,1.684,1.6842,1.6839,1.6842,136300000.0
2007-02-02 05:54:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2007-02-02 05:59:00,1.684,1.684,1.6839,1.684,136300000.0
2007-02-02 06:00:00,1.6839,1.684,1.6838,1.6839,136300000.0
2007-02-02 06:01:00,1.6838,1.684,1.6838,1.684,136300000.0
2007-02-02 06:03:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2007-02-02 06:09:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2007-02-02 06:10:00,1.6842,1.6844,1.6842,1.6842,136300000.0
2007-02-02 06:11:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2007-02-02 06:12:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2007-02-02 06:13:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2007-02-02 06:15:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2007-02-02 06:17:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2007-02-02 06:21:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2007-02-02 06:22:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2007-02-02 06:23:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2007-02-02 06:25:00,1.6842,1.6845,1.684,1.684,136300000.0
2007-02-02 06:27:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2007-02-02 06:28:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2007-02-02 06:29:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 06:30:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2007-02-02 06:31:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2007-02-02 06:32:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-02-02 06:33:00,1.6849,1.6851,1.6846,1.6846,136300000.0
2007-02-02 06:34:00,1.6847,1.6849,1.6847,1.6848,136300000.0
2007-02-02 06:35:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2007-02-02 06:36:00,1.6848,1.6851,1.6848,1.6849,136300000.0
2007-02-02 06:37:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2007-02-02 06:38:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2007-02-02 06:39:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2007-02-02 06:40:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2007-02-02 06:41:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-02-02 06:42:00,1.6844,1.6846,1.6842,1.6843,136300000.0
2007-02-02 06:43:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 06:44:00,1.684,1.684,1.6839,1.684,136300000.0
2007-02-02 06:45:00,1.6839,1.684,1.6838,1.6839,136300000.0
2007-02-02 06:46:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2007-02-02 06:47:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2007-02-02 06:48:00,1.6843,1.6844,1.6842,1.6844,136300000.0
2007-02-02 06:49:00,1.6846,1.6848,1.6844,1.6846,136300000.0
2007-02-02 06:50:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-02-02 06:53:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2007-02-02 06:54:00,1.6846,1.6846,1.6844,1.6844,136300000.0
2007-02-02 06:55:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2007-02-02 06:56:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 06:58:00,1.6841,1.6846,1.684,1.6846,136300000.0
2007-02-02 06:59:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2007-02-02 07:00:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2007-02-02 07:01:00,1.6844,1.6849,1.6844,1.6846,136300000.0
2007-02-02 07:02:00,1.6849,1.685,1.6848,1.685,136300000.0
2007-02-02 07:03:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2007-02-02 07:04:00,1.6846,1.685,1.6846,1.6848,136300000.0
2007-02-02 07:05:00,1.685,1.685,1.6848,1.685,136300000.0
2007-02-02 07:06:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2007-02-02 07:07:00,1.6844,1.6845,1.6842,1.6842,136300000.0
2007-02-02 07:08:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2007-02-02 07:09:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 07:10:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2007-02-02 07:11:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2007-02-02 07:12:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 07:13:00,1.6845,1.6849,1.6845,1.6846,136300000.0
2007-02-02 07:14:00,1.6845,1.6849,1.6845,1.6849,136300000.0
2007-02-02 07:15:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2007-02-02 07:16:00,1.685,1.685,1.685,1.685,136300000.0
2007-02-02 07:17:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2007-02-02 07:18:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2007-02-02 07:19:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2007-02-02 07:20:00,1.685,1.6852,1.6848,1.6849,136300000.0
2007-02-02 07:21:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2007-02-02 07:22:00,1.6846,1.6846,1.6845,1.6845,136300000.0
2007-02-02 07:23:00,1.6848,1.685,1.6848,1.6849,136300000.0
2007-02-02 07:24:00,1.685,1.685,1.6846,1.6846,136300000.0
2007-02-02 07:25:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2007-02-02 07:27:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2007-02-02 07:28:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2007-02-02 07:29:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2007-02-02 07:30:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-02-02 07:31:00,1.6843,1.6846,1.6843,1.6843,136300000.0
2007-02-02 07:32:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-02-02 07:33:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2007-02-02 07:35:00,1.6846,1.6846,1.6843,1.6845,136300000.0
2007-02-02 07:36:00,1.6843,1.6846,1.6843,1.6843,136300000.0
2007-02-02 07:37:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2007-02-02 07:38:00,1.6841,1.6843,1.6841,1.6843,136300000.0
2007-02-02 07:39:00,1.6846,1.6848,1.6844,1.6848,136300000.0
2007-02-02 07:40:00,1.6849,1.6851,1.6848,1.685,136300000.0
2007-02-02 07:41:00,1.6849,1.6851,1.6848,1.6849,136300000.0
2007-02-02 07:42:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-02-02 07:43:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2007-02-02 07:44:00,1.6846,1.6849,1.6846,1.6848,136300000.0
2007-02-02 07:45:00,1.6847,1.6848,1.6846,1.6846,136300000.0
2007-02-02 07:46:00,1.6845,1.6848,1.6845,1.6846,136300000.0
2007-02-02 07:47:00,1.6847,1.6849,1.6846,1.6848,136300000.0
2007-02-02 07:48:00,1.6845,1.6848,1.6845,1.6846,136300000.0
2007-02-02 07:49:00,1.6848,1.6848,1.6844,1.6846,136300000.0
2007-02-02 07:50:00,1.6848,1.6849,1.6848,1.6849,136300000.0
2007-02-02 07:51:00,1.685,1.685,1.6849,1.6849,136300000.0
2007-02-02 07:52:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2007-02-02 07:53:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-02-02 07:54:00,1.6843,1.6846,1.6839,1.6839,136300000.0
2007-02-02 07:55:00,1.6838,1.6845,1.6838,1.6842,136300000.0
2007-02-02 07:56:00,1.6843,1.6845,1.6841,1.6843,136300000.0
2007-02-02 07:57:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2007-02-02 07:58:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2007-02-02 07:59:00,1.6845,1.6845,1.6842,1.6842,136300000.0
2007-02-02 08:00:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 08:01:00,1.6845,1.6849,1.6844,1.6844,136300000.0
2007-02-02 08:02:00,1.6846,1.6849,1.6844,1.6845,136300000.0
2007-02-02 08:03:00,1.6843,1.6845,1.6842,1.6845,136300000.0
2007-02-02 08:04:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2007-02-02 08:05:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2007-02-02 08:06:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2007-02-02 08:07:00,1.6844,1.6847,1.6843,1.6846,136300000.0
2007-02-02 08:08:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-02-02 08:09:00,1.6847,1.6852,1.6847,1.6849,136300000.0
2007-02-02 08:10:00,1.685,1.6852,1.6849,1.6849,136300000.0
2007-02-02 08:11:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2007-02-02 08:12:00,1.6853,1.6857,1.6853,1.6854,136300000.0
2007-02-02 08:13:00,1.6856,1.6857,1.6852,1.6856,136300000.0
2007-02-02 08:14:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2007-02-02 08:15:00,1.6851,1.6853,1.6849,1.685,136300000.0
2007-02-02 08:16:00,1.6851,1.6854,1.685,1.6854,136300000.0
2007-02-02 08:17:00,1.685,1.6855,1.685,1.6855,136300000.0
2007-02-02 08:18:00,1.6856,1.6856,1.6852,1.6853,136300000.0
2007-02-02 08:19:00,1.6854,1.6855,1.6852,1.6852,136300000.0
2007-02-02 08:20:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2007-02-02 08:21:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2007-02-02 08:22:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2007-02-02 08:23:00,1.6849,1.6855,1.6847,1.6852,136300000.0
2007-02-02 08:24:00,1.6853,1.6857,1.6853,1.6853,136300000.0
2007-02-02 08:25:00,1.6854,1.6857,1.6853,1.6854,136300000.0
2007-02-02 08:26:00,1.6852,1.6852,1.6849,1.6849,136300000.0
2007-02-02 08:27:00,1.6846,1.6849,1.6846,1.6846,136300000.0
2007-02-02 08:28:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2007-02-02 08:29:00,1.6845,1.685,1.6845,1.6848,136300000.0
2007-02-02 08:30:00,1.6849,1.6849,1.6846,1.6848,136300000.0
2007-02-02 08:31:00,1.6846,1.6847,1.6842,1.6847,136300000.0
2007-02-02 08:32:00,1.6845,1.6852,1.6845,1.685,136300000.0
2007-02-02 08:33:00,1.6849,1.685,1.6846,1.6849,136300000.0
2007-02-02 08:34:00,1.6847,1.6851,1.6846,1.6851,136300000.0
2007-02-02 08:35:00,1.6849,1.685,1.6846,1.6846,136300000.0
2007-02-02 08:36:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2007-02-02 08:37:00,1.6848,1.6848,1.6845,1.6845,136300000.0
2007-02-02 08:38:00,1.6846,1.685,1.6846,1.685,136300000.0
2007-02-02 08:39:00,1.6849,1.6849,1.6847,1.6847,136300000.0
2007-02-02 08:40:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2007-02-02 08:41:00,1.6848,1.6848,1.6845,1.6848,136300000.0
2007-02-02 08:42:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2007-02-02 08:43:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2007-02-02 08:44:00,1.6842,1.6843,1.6842,1.6842,136300000.0
2007-02-02 08:45:00,1.6843,1.6848,1.6843,1.6848,136300000.0
2007-02-02 08:46:00,1.6846,1.6854,1.6846,1.6849,136300000.0
2007-02-02 08:47:00,1.6851,1.6854,1.685,1.6854,136300000.0
2007-02-02 08:48:00,1.6852,1.6857,1.6852,1.6856,136300000.0
2007-02-02 08:49:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2007-02-02 08:50:00,1.6853,1.6853,1.6848,1.6851,136300000.0
2007-02-02 08:51:00,1.685,1.6851,1.6847,1.6848,136300000.0
2007-02-02 08:52:00,1.6849,1.685,1.6847,1.685,136300000.0
2007-02-02 08:53:00,1.6854,1.6854,1.6848,1.6852,136300000.0
2007-02-02 08:54:00,1.6854,1.6855,1.6852,1.6855,136300000.0
2007-02-02 08:55:00,1.6859,1.6859,1.6855,1.6855,136300000.0
2007-02-02 08:56:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2007-02-02 08:57:00,1.6859,1.686,1.6857,1.686,136300000.0
2007-02-02 08:58:00,1.6859,1.686,1.6857,1.6859,136300000.0
2007-02-02 08:59:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2007-02-02 09:00:00,1.6858,1.686,1.6857,1.6857,136300000.0
2007-02-02 09:01:00,1.6858,1.6859,1.6855,1.6855,136300000.0
2007-02-02 09:02:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2007-02-02 09:03:00,1.6853,1.6856,1.6851,1.6853,136300000.0
2007-02-02 09:04:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2007-02-02 09:05:00,1.6854,1.6854,1.6853,1.6853,136300000.0
2007-02-02 09:06:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2007-02-02 09:07:00,1.6853,1.6855,1.685,1.6852,136300000.0
2007-02-02 09:08:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2007-02-02 09:09:00,1.6856,1.6856,1.6851,1.6851,136300000.0
2007-02-02 09:10:00,1.6853,1.6856,1.685,1.6853,136300000.0
2007-02-02 09:11:00,1.6852,1.6853,1.685,1.6853,136300000.0
2007-02-02 09:12:00,1.6856,1.6856,1.6851,1.6852,136300000.0
2007-02-02 09:13:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2007-02-02 09:14:00,1.6854,1.6856,1.6851,1.6854,136300000.0
2007-02-02 09:15:00,1.6857,1.6857,1.6853,1.6854,136300000.0
2007-02-02 09:16:00,1.6852,1.6853,1.685,1.6852,136300000.0
2007-02-02 09:17:00,1.6853,1.6854,1.6851,1.6851,136300000.0
2007-02-02 09:18:00,1.6853,1.6854,1.6851,1.6853,136300000.0
2007-02-02 09:19:00,1.6851,1.6853,1.6848,1.685,136300000.0
2007-02-02 09:20:00,1.6849,1.685,1.6847,1.6847,136300000.0
2007-02-02 09:21:00,1.6849,1.6849,1.6847,1.6849,136300000.0
2007-02-02 09:22:00,1.6847,1.685,1.6847,1.685,136300000.0
2007-02-02 09:23:00,1.6852,1.6853,1.6847,1.685,136300000.0
2007-02-02 09:24:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2007-02-02 09:25:00,1.685,1.6852,1.6846,1.6849,136300000.0
2007-02-02 09:26:00,1.6848,1.6853,1.6848,1.685,136300000.0
2007-02-02 09:27:00,1.6852,1.6857,1.6849,1.6856,136300000.0
2007-02-02 09:28:00,1.6858,1.6858,1.685,1.685,136300000.0
2007-02-02 09:29:00,1.6853,1.6853,1.685,1.6852,136300000.0
2007-02-02 09:30:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2007-02-02 09:32:00,1.685,1.6852,1.685,1.6852,136300000.0
2007-02-02 09:33:00,1.6853,1.6853,1.6847,1.6851,136300000.0
2007-02-02 09:34:00,1.6849,1.685,1.6848,1.685,136300000.0
2007-02-02 09:35:00,1.6852,1.6852,1.6848,1.685,136300000.0
2007-02-02 09:36:00,1.6852,1.6852,1.6849,1.685,136300000.0
2007-02-02 09:37:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2007-02-02 09:38:00,1.685,1.6854,1.6849,1.6851,136300000.0
2007-02-02 09:39:00,1.6853,1.6853,1.6849,1.6849,136300000.0
2007-02-02 09:40:00,1.6848,1.685,1.6847,1.685,136300000.0
2007-02-02 09:41:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2007-02-02 09:42:00,1.6855,1.6856,1.685,1.6852,136300000.0
2007-02-02 09:43:00,1.685,1.6851,1.6848,1.685,136300000.0
2007-02-02 09:44:00,1.6848,1.685,1.6848,1.6849,136300000.0
2007-02-02 09:46:00,1.6848,1.6849,1.6846,1.6847,136300000.0
2007-02-02 09:47:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2007-02-02 09:48:00,1.6848,1.6849,1.6848,1.6848,136300000.0
2007-02-02 09:49:00,1.685,1.6851,1.685,1.6851,136300000.0
2007-02-02 09:50:00,1.685,1.685,1.6848,1.6848,136300000.0
2007-02-02 09:51:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2007-02-02 09:52:00,1.6849,1.6851,1.6848,1.6851,136300000.0
2007-02-02 09:53:00,1.685,1.6852,1.6849,1.685,136300000.0
2007-02-02 09:54:00,1.6852,1.6853,1.685,1.685,136300000.0
2007-02-02 09:55:00,1.6852,1.6853,1.685,1.6853,136300000.0
2007-02-02 09:56:00,1.6851,1.6853,1.685,1.685,136300000.0
2007-02-02 09:57:00,1.6853,1.6855,1.6853,1.6853,136300000.0
2007-02-02 09:58:00,1.6852,1.6853,1.6849,1.6851,136300000.0
2007-02-02 09:59:00,1.6853,1.6858,1.6849,1.6858,136300000.0
2007-02-02 10:00:00,1.6856,1.6856,1.6853,1.6854,136300000.0
2007-02-02 10:01:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2007-02-02 10:02:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2007-02-02 10:03:00,1.6858,1.6859,1.6856,1.6856,136300000.0
2007-02-02 10:05:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2007-02-02 10:09:00,1.6854,1.6858,1.6854,1.6856,136300000.0
2007-02-02 10:10:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2007-02-02 10:11:00,1.6854,1.6858,1.6854,1.6856,136300000.0
2007-02-02 10:12:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2007-02-02 10:13:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2007-02-02 10:14:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2007-02-02 10:15:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2007-02-02 10:16:00,1.6854,1.6856,1.6854,1.6856,136300000.0
2007-02-02 10:17:00,1.6854,1.6856,1.6853,1.6856,136300000.0
2007-02-02 10:18:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2007-02-02 10:19:00,1.6856,1.6856,1.6853,1.6855,136300000.0
2007-02-02 10:20:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2007-02-02 10:21:00,1.6855,1.6855,1.6852,1.6855,136300000.0
2007-02-02 10:22:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2007-02-02 10:23:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2007-02-02 10:24:00,1.6859,1.6859,1.6854,1.6856,136300000.0
2007-02-02 10:27:00,1.6858,1.6858,1.6856,1.6856,136300000.0
2007-02-02 10:28:00,1.6858,1.6861,1.6858,1.6859,136300000.0
2007-02-02 10:29:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2007-02-02 10:31:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2007-02-02 10:32:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2007-02-02 10:33:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2007-02-02 10:34:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2007-02-02 10:35:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2007-02-02 10:38:00,1.686,1.6862,1.6859,1.686,136300000.0
2007-02-02 10:39:00,1.6862,1.6862,1.6857,1.686,136300000.0
2007-02-02 10:41:00,1.6858,1.686,1.6858,1.686,136300000.0
2007-02-02 10:42:00,1.6858,1.6858,1.6855,1.6856,136300000.0
2007-02-02 10:43:00,1.6857,1.6859,1.6849,1.6849,136300000.0
2007-02-02 10:44:00,1.6851,1.6851,1.6849,1.6851,136300000.0
2007-02-02 10:46:00,1.6853,1.6857,1.6851,1.6857,136300000.0
2007-02-02 10:47:00,1.6856,1.6857,1.6853,1.6853,136300000.0
2007-02-02 10:48:00,1.6855,1.6857,1.6855,1.6855,136300000.0
2007-02-02 10:49:00,1.6852,1.6855,1.6852,1.6852,136300000.0
2007-02-02 10:50:00,1.6854,1.6856,1.6854,1.6854,136300000.0
2007-02-02 10:51:00,1.6852,1.6855,1.6852,1.6853,136300000.0
2007-02-02 10:52:00,1.6856,1.6856,1.6852,1.6855,136300000.0
2007-02-02 10:53:00,1.6853,1.6855,1.685,1.6853,136300000.0
2007-02-02 10:54:00,1.685,1.6856,1.685,1.6853,136300000.0
2007-02-02 10:57:00,1.6852,1.6853,1.6852,1.6852,136300000.0
2007-02-02 10:59:00,1.685,1.6853,1.6848,1.6852,136300000.0
2007-02-02 11:00:00,1.6848,1.6852,1.6848,1.6849,136300000.0
2007-02-02 11:01:00,1.6847,1.685,1.6847,1.6849,136300000.0
2007-02-02 11:02:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2007-02-02 11:06:00,1.6846,1.6848,1.6846,1.6846,136300000.0
2007-02-02 11:07:00,1.6848,1.6848,1.6839,1.6842,136300000.0
2007-02-02 11:08:00,1.6843,1.6847,1.6842,1.6846,136300000.0
2007-02-02 11:09:00,1.6844,1.6847,1.6843,1.6847,136300000.0
2007-02-02 11:10:00,1.6849,1.685,1.6847,1.685,136300000.0
2007-02-02 11:11:00,1.6849,1.685,1.6847,1.6849,136300000.0
2007-02-02 11:12:00,1.6848,1.6848,1.6846,1.6847,136300000.0
2007-02-02 11:13:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2007-02-02 11:14:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2007-02-02 11:15:00,1.6842,1.6845,1.6842,1.6842,136300000.0
2007-02-02 11:16:00,1.6845,1.6845,1.6842,1.6845,136300000.0
2007-02-02 11:17:00,1.6842,1.6842,1.684,1.684,136300000.0
2007-02-02 11:18:00,1.6842,1.6842,1.6839,1.6839,136300000.0
2007-02-02 11:19:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2007-02-02 11:21:00,1.6842,1.6842,1.6842,1.6842,136300000.0
2007-02-02 11:22:00,1.6839,1.6839,1.6835,1.6837,136300000.0
2007-02-02 11:24:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2007-02-02 11:25:00,1.6836,1.684,1.6836,1.6838,136300000.0
2007-02-02 11:26:00,1.6839,1.6839,1.6836,1.6837,136300000.0
2007-02-02 11:27:00,1.6839,1.6839,1.6836,1.6839,136300000.0
2007-02-02 11:28:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2007-02-02 11:29:00,1.6837,1.6842,1.6837,1.6839,136300000.0
2007-02-02 11:30:00,1.6838,1.6842,1.6836,1.6842,136300000.0
2007-02-02 11:31:00,1.684,1.684,1.6836,1.6836,136300000.0
2007-02-02 11:32:00,1.6839,1.6842,1.6838,1.684,136300000.0
2007-02-02 11:33:00,1.6842,1.6843,1.6839,1.684,136300000.0
2007-02-02 11:34:00,1.6839,1.6839,1.6836,1.6839,136300000.0
2007-02-02 11:35:00,1.6837,1.6837,1.6837,1.6837,136300000.0
2007-02-02 11:36:00,1.6839,1.6842,1.6839,1.6839,136300000.0
2007-02-02 11:39:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2007-02-02 11:40:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2007-02-02 11:41:00,1.6837,1.6843,1.6837,1.6843,136300000.0
2007-02-02 11:42:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2007-02-02 11:43:00,1.6843,1.6845,1.6842,1.6842,136300000.0
2007-02-02 11:44:00,1.6844,1.6844,1.6844,1.6844,136300000.0
2007-02-02 11:45:00,1.6846,1.6846,1.6844,1.6846,136300000.0
2007-02-02 11:46:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2007-02-02 11:47:00,1.6841,1.6842,1.6839,1.6841,136300000.0
2007-02-02 11:48:00,1.684,1.6842,1.684,1.6842,136300000.0
2007-02-02 11:51:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2007-02-02 11:52:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2007-02-02 11:53:00,1.684,1.6842,1.684,1.6842,136300000.0
2007-02-02 11:54:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2007-02-02 11:55:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2007-02-02 11:56:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2007-02-02 11:57:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2007-02-02 11:58:00,1.6845,1.6845,1.6842,1.6845,136300000.0
2007-02-02 11:59:00,1.6842,1.6847,1.6842,1.6847,136300000.0
2007-02-02 12:00:00,1.6845,1.6848,1.6845,1.6846,136300000.0
2007-02-02 12:01:00,1.6849,1.6849,1.6845,1.6845,136300000.0
2007-02-02 12:02:00,1.6846,1.6847,1.6843,1.6846,136300000.0
2007-02-02 12:03:00,1.6849,1.6849,1.6846,1.6846,136300000.0
2007-02-02 12:05:00,1.6845,1.6847,1.6845,1.6847,136300000.0
2007-02-02 12:07:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2007-02-02 12:08:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2007-02-02 12:09:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2007-02-02 12:10:00,1.6844,1.6847,1.6843,1.6847,136300000.0
2007-02-02 12:11:00,1.6846,1.6846,1.6843,1.6844,136300000.0
2007-02-02 12:13:00,1.6843,1.6843,1.6843,1.6843,136300000.0
2007-02-02 12:14:00,1.6844,1.6844,1.684,1.6844,136300000.0
2007-02-02 12:15:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2007-02-02 12:16:00,1.6847,1.6847,1.6846,1.6846,136300000.0
2007-02-02 12:17:00,1.6848,1.685,1.6847,1.6847,136300000.0
2007-02-02 12:18:00,1.6846,1.6847,1.6841,1.6843,136300000.0
2007-02-02 12:19:00,1.6842,1.6843,1.684,1.6843,136300000.0
2007-02-02 12:20:00,1.6841,1.6843,1.6841,1.6841,136300000.0
2007-02-02 12:21:00,1.6843,1.6848,1.6841,1.6848,136300000.0
2007-02-02 12:22:00,1.6844,1.6849,1.6844,1.6846,136300000.0
2007-02-02 12:23:00,1.6847,1.6849,1.6846,1.6847,136300000.0
2007-02-02 12:24:00,1.6849,1.6849,1.6849,1.6849,136300000.0
2007-02-02 12:25:00,1.6846,1.685,1.6846,1.685,136300000.0
2007-02-02 12:26:00,1.6852,1.6854,1.6849,1.685,136300000.0
2007-02-02 12:27:00,1.6851,1.6854,1.6848,1.685,136300000.0
2007-02-02 12:28:00,1.6852,1.6852,1.6846,1.685,136300000.0
2007-02-02 12:29:00,1.6848,1.685,1.6847,1.6848,136300000.0
2007-02-02 12:30:00,1.6849,1.685,1.6844,1.6845,136300000.0
2007-02-02 12:31:00,1.6843,1.6845,1.6843,1.6845,136300000.0
2007-02-02 12:32:00,1.6846,1.6846,1.6843,1.6845,136300000.0
2007-02-02 12:33:00,1.6842,1.6846,1.6842,1.6846,136300000.0
2007-02-02 12:34:00,1.6847,1.6851,1.6846,1.6846,136300000.0
2007-02-02 12:35:00,1.6848,1.6848,1.6845,1.6848,136300000.0
2007-02-02 12:36:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2007-02-02 12:37:00,1.6846,1.6846,1.6843,1.6846,136300000.0
2007-02-02 12:38:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2007-02-02 12:39:00,1.6847,1.6847,1.6842,1.6842,136300000.0
2007-02-02 12:42:00,1.6838,1.684,1.6838,1.684,136300000.0
2007-02-02 12:43:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2007-02-02 12:44:00,1.6839,1.6839,1.6839,1.6839,136300000.0
2007-02-02 12:45:00,1.6836,1.6841,1.6834,1.6835,136300000.0
2007-02-02 12:46:00,1.6831,1.6838,1.6831,1.6835,136300000.0
2007-02-02 12:47:00,1.6834,1.6839,1.6832,1.6834,136300000.0
2007-02-02 12:48:00,1.6836,1.6838,1.6835,1.6838,136300000.0
2007-02-02 12:49:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2007-02-02 12:50:00,1.6835,1.6835,1.6831,1.6833,136300000.0
2007-02-02 12:51:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2007-02-02 12:52:00,1.6835,1.6836,1.6832,1.6835,136300000.0
2007-02-02 12:53:00,1.6833,1.6835,1.6831,1.6833,136300000.0
2007-02-02 12:55:00,1.6832,1.6835,1.6832,1.6833,136300000.0
2007-02-02 12:56:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2007-02-02 12:57:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2007-02-02 12:58:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2007-02-02 12:59:00,1.6835,1.6835,1.6833,1.6834,136300000.0
2007-02-02 13:00:00,1.6833,1.6836,1.6832,1.6836,136300000.0
2007-02-02 13:01:00,1.6835,1.6836,1.6832,1.6834,136300000.0
2007-02-02 13:02:00,1.6835,1.6835,1.6832,1.6832,136300000.0
2007-02-02 13:03:00,1.6833,1.6835,1.6821,1.6821,136300000.0
2007-02-02 13:04:00,1.6822,1.6826,1.6821,1.6825,136300000.0
2007-02-02 13:05:00,1.6823,1.6826,1.6823,1.6825,136300000.0
2007-02-02 13:06:00,1.6824,1.6829,1.6824,1.6825,136300000.0
2007-02-02 13:07:00,1.6826,1.6831,1.6826,1.6826,136300000.0
2007-02-02 13:08:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2007-02-02 13:09:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2007-02-02 13:11:00,1.683,1.683,1.6829,1.6829,136300000.0
2007-02-02 13:12:00,1.683,1.683,1.6829,1.683,136300000.0
2007-02-02 13:13:00,1.6832,1.6832,1.683,1.6831,136300000.0
2007-02-02 13:14:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2007-02-02 13:15:00,1.6831,1.6831,1.6828,1.683,136300000.0
2007-02-02 13:16:00,1.6828,1.6831,1.6828,1.683,136300000.0
2007-02-02 13:17:00,1.6832,1.6832,1.6829,1.6831,136300000.0
2007-02-02 13:18:00,1.6832,1.6836,1.6831,1.6836,136300000.0
2007-02-02 13:19:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2007-02-02 13:20:00,1.6834,1.6835,1.6832,1.6834,136300000.0
2007-02-02 13:21:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2007-02-02 13:22:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2007-02-02 13:23:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2007-02-02 13:24:00,1.6831,1.6836,1.6831,1.6834,136300000.0
2007-02-02 13:25:00,1.6836,1.6836,1.6831,1.6831,136300000.0
2007-02-02 13:26:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2007-02-02 13:27:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2007-02-02 13:28:00,1.6832,1.6834,1.6831,1.6831,136300000.0
2007-02-02 13:29:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2007-02-02 13:30:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2007-02-02 13:31:00,1.6835,1.6837,1.6834,1.6837,136300000.0
2007-02-02 13:32:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2007-02-02 13:33:00,1.6831,1.6833,1.6831,1.6831,136300000.0
2007-02-02 13:34:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2007-02-02 13:35:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2007-02-02 13:36:00,1.6831,1.6831,1.6826,1.6826,136300000.0
2007-02-02 13:37:00,1.6829,1.6829,1.6821,1.6821,136300000.0
2007-02-02 13:38:00,1.6818,1.6823,1.6815,1.6817,136300000.0
2007-02-02 13:39:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2007-02-02 13:40:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2007-02-02 13:41:00,1.6815,1.682,1.6815,1.6818,136300000.0
2007-02-02 13:42:00,1.682,1.6822,1.6818,1.6822,136300000.0
2007-02-02 13:43:00,1.682,1.6822,1.682,1.682,136300000.0
2007-02-02 13:44:00,1.6822,1.6822,1.682,1.6822,136300000.0
2007-02-02 13:45:00,1.6821,1.6822,1.6819,1.6821,136300000.0
2007-02-02 13:46:00,1.6819,1.6821,1.6817,1.6819,136300000.0
2007-02-02 13:47:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2007-02-02 13:49:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2007-02-02 13:50:00,1.6819,1.6821,1.6817,1.6821,136300000.0
2007-02-02 13:51:00,1.6822,1.6822,1.6821,1.6821,136300000.0
2007-02-02 13:52:00,1.6819,1.6827,1.6819,1.6823,136300000.0
2007-02-02 13:53:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2007-02-02 13:54:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2007-02-02 13:55:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2007-02-02 13:56:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2007-02-02 13:58:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2007-02-02 13:59:00,1.6821,1.6822,1.682,1.682,136300000.0
2007-02-02 14:00:00,1.6822,1.6822,1.6816,1.6822,136300000.0
2007-02-02 14:01:00,1.6819,1.6821,1.6819,1.6819,136300000.0
2007-02-02 14:02:00,1.6821,1.6822,1.6819,1.682,136300000.0
2007-02-02 14:03:00,1.6822,1.6822,1.682,1.682,136300000.0
2007-02-02 14:04:00,1.6822,1.6822,1.6818,1.682,136300000.0
2007-02-02 14:05:00,1.6822,1.6822,1.6818,1.682,136300000.0
2007-02-02 14:06:00,1.6818,1.682,1.6818,1.6819,136300000.0
2007-02-02 14:07:00,1.6818,1.6822,1.6818,1.6818,136300000.0
2007-02-02 14:08:00,1.682,1.682,1.6816,1.6818,136300000.0
2007-02-02 14:09:00,1.6816,1.6818,1.6815,1.6818,136300000.0
2007-02-02 14:10:00,1.6817,1.6818,1.6815,1.6817,136300000.0
2007-02-02 14:11:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2007-02-02 14:12:00,1.6816,1.6818,1.6814,1.6814,136300000.0
2007-02-02 14:13:00,1.6816,1.6816,1.6812,1.6814,136300000.0
2007-02-02 14:14:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-02-02 14:15:00,1.6816,1.6821,1.6816,1.6821,136300000.0
2007-02-02 14:16:00,1.6819,1.6819,1.6816,1.6816,136300000.0
2007-02-02 14:17:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2007-02-02 14:18:00,1.6816,1.682,1.6816,1.682,136300000.0
2007-02-02 14:19:00,1.6819,1.6822,1.6815,1.6822,136300000.0
2007-02-02 14:20:00,1.6825,1.6825,1.6819,1.6822,136300000.0
2007-02-02 14:21:00,1.6821,1.6822,1.6819,1.6819,136300000.0
2007-02-02 14:22:00,1.6817,1.6819,1.6813,1.6815,136300000.0
2007-02-02 14:23:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2007-02-02 14:24:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2007-02-02 14:25:00,1.6818,1.6819,1.6816,1.6816,136300000.0
2007-02-02 14:26:00,1.6817,1.6826,1.6814,1.6823,136300000.0
2007-02-02 14:27:00,1.6825,1.6826,1.6822,1.6826,136300000.0
2007-02-02 14:28:00,1.6824,1.6828,1.6819,1.6827,136300000.0
2007-02-02 14:29:00,1.6834,1.6858,1.682,1.6858,136300000.0
2007-02-02 14:30:00,1.6859,1.6859,1.6826,1.6837,136300000.0
2007-02-02 14:31:00,1.6839,1.684,1.6825,1.6826,136300000.0
2007-02-02 14:32:00,1.683,1.6837,1.6824,1.6828,136300000.0
2007-02-02 14:33:00,1.683,1.6836,1.6829,1.6833,136300000.0
2007-02-02 14:34:00,1.6834,1.6841,1.6833,1.6836,136300000.0
2007-02-02 14:35:00,1.6835,1.6842,1.6831,1.684,136300000.0
2007-02-02 14:52:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2007-02-02 14:53:00,1.6832,1.6832,1.683,1.683,136300000.0
2007-02-02 14:57:00,1.6837,1.6838,1.6834,1.6834,136300000.0
2007-02-02 14:58:00,1.6833,1.6833,1.683,1.6831,136300000.0
2007-02-02 14:59:00,1.683,1.683,1.6828,1.6828,136300000.0
2007-02-02 15:00:00,1.6826,1.6826,1.6822,1.6822,136300000.0
2007-02-02 15:01:00,1.682,1.6821,1.6814,1.6816,136300000.0
2007-02-02 15:02:00,1.6813,1.6815,1.6805,1.681,136300000.0
2007-02-02 15:03:00,1.6808,1.6816,1.6804,1.6816,136300000.0
2007-02-02 15:04:00,1.6814,1.6818,1.6808,1.6808,136300000.0
2007-02-02 15:05:00,1.681,1.6818,1.6806,1.6811,136300000.0
2007-02-02 15:06:00,1.6813,1.6817,1.6811,1.6813,136300000.0
2007-02-02 15:07:00,1.6815,1.682,1.681,1.6816,136300000.0
2007-02-02 15:08:00,1.6817,1.6822,1.6814,1.6822,136300000.0
2007-02-02 15:09:00,1.682,1.6823,1.6811,1.6811,136300000.0
2007-02-02 15:10:00,1.6817,1.6818,1.6808,1.6814,136300000.0
2007-02-02 15:11:00,1.6817,1.6818,1.6805,1.6811,136300000.0
2007-02-02 15:12:00,1.6812,1.6815,1.6809,1.6811,136300000.0
2007-02-02 15:13:00,1.681,1.6814,1.6807,1.6807,136300000.0
2007-02-02 15:14:00,1.6804,1.6811,1.6804,1.6804,136300000.0
2007-02-02 15:15:00,1.6805,1.6812,1.68,1.6811,136300000.0
2007-02-02 15:16:00,1.6809,1.6813,1.6803,1.6804,136300000.0
2007-02-02 15:17:00,1.6806,1.6812,1.6804,1.6806,136300000.0
2007-02-02 15:18:00,1.6808,1.6808,1.6801,1.6802,136300000.0
2007-02-02 15:19:00,1.6804,1.6811,1.6804,1.6805,136300000.0
2007-02-02 15:20:00,1.6807,1.6813,1.6799,1.6808,136300000.0
2007-02-02 15:21:00,1.6809,1.6809,1.68,1.68,136300000.0
2007-02-02 15:22:00,1.6799,1.6802,1.6797,1.6799,136300000.0
2007-02-02 15:23:00,1.6798,1.6798,1.6787,1.6793,136300000.0
2007-02-02 15:24:00,1.6791,1.6795,1.679,1.6792,136300000.0
2007-02-02 15:25:00,1.6794,1.6798,1.6789,1.6795,136300000.0
2007-02-02 15:26:00,1.6798,1.6798,1.679,1.6795,136300000.0
2007-02-02 15:27:00,1.6798,1.6804,1.6795,1.68,136300000.0
2007-02-02 15:28:00,1.6798,1.6798,1.6793,1.6795,136300000.0
2007-02-02 15:29:00,1.6796,1.6797,1.679,1.679,136300000.0
2007-02-02 15:30:00,1.6786,1.679,1.6785,1.6789,136300000.0
2007-02-02 15:31:00,1.6787,1.6791,1.6785,1.6789,136300000.0
2007-02-02 15:32:00,1.6791,1.6792,1.6789,1.6791,136300000.0
2007-02-02 15:33:00,1.6789,1.6793,1.6788,1.6793,136300000.0
2007-02-02 15:34:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2007-02-02 15:35:00,1.6793,1.6794,1.6789,1.6794,136300000.0
2007-02-02 15:36:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2007-02-02 15:37:00,1.6793,1.6793,1.6785,1.6786,136300000.0
2007-02-02 15:38:00,1.6785,1.6792,1.6785,1.6791,136300000.0
2007-02-02 15:39:00,1.6792,1.6792,1.6783,1.6785,136300000.0
2007-02-02 15:40:00,1.6787,1.6788,1.678,1.6783,136300000.0
2007-02-02 15:41:00,1.6786,1.6786,1.6779,1.6785,136300000.0
2007-02-02 15:42:00,1.6786,1.6788,1.6781,1.6786,136300000.0
2007-02-02 15:43:00,1.6782,1.6791,1.6782,1.6788,136300000.0
2007-02-02 15:44:00,1.6787,1.6789,1.6785,1.6788,136300000.0
2007-02-02 15:45:00,1.6789,1.679,1.6784,1.6786,136300000.0
2007-02-02 15:46:00,1.6785,1.6789,1.6783,1.6786,136300000.0
2007-02-02 15:47:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2007-02-02 15:48:00,1.6785,1.679,1.6785,1.679,136300000.0
2007-02-02 15:49:00,1.6788,1.6794,1.6785,1.6787,136300000.0
2007-02-02 15:50:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-02-02 15:51:00,1.6785,1.6789,1.6784,1.6789,136300000.0
2007-02-02 15:52:00,1.6791,1.6791,1.6786,1.6789,136300000.0
2007-02-02 15:53:00,1.6792,1.6792,1.6788,1.6792,136300000.0
2007-02-02 15:54:00,1.6789,1.6792,1.6787,1.6792,136300000.0
2007-02-02 15:55:00,1.6791,1.6794,1.6789,1.6792,136300000.0
2007-02-02 15:56:00,1.6794,1.6801,1.6794,1.6797,136300000.0
2007-02-02 15:57:00,1.6798,1.6802,1.6796,1.6799,136300000.0
2007-02-02 15:58:00,1.6801,1.6804,1.6796,1.6796,136300000.0
2007-02-02 15:59:00,1.6798,1.6798,1.679,1.6793,136300000.0
2007-02-02 16:00:00,1.6792,1.6797,1.6788,1.6795,136300000.0
2007-02-02 16:01:00,1.6796,1.6796,1.6782,1.6782,136300000.0
2007-02-02 16:02:00,1.678,1.6787,1.678,1.6784,136300000.0
2007-02-02 16:03:00,1.6786,1.679,1.6783,1.6787,136300000.0
2007-02-02 16:04:00,1.6789,1.6792,1.6785,1.6792,136300000.0
2007-02-02 16:05:00,1.6793,1.6793,1.6787,1.6793,136300000.0
2007-02-02 16:06:00,1.6792,1.6797,1.6788,1.6795,136300000.0
2007-02-02 16:07:00,1.6797,1.6797,1.6793,1.6795,136300000.0
2007-02-02 16:08:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2007-02-02 16:09:00,1.6791,1.6795,1.6789,1.6793,136300000.0
2007-02-02 16:10:00,1.6792,1.6792,1.6781,1.6786,136300000.0
2007-02-02 16:11:00,1.6785,1.6789,1.6784,1.6786,136300000.0
2007-02-02 16:12:00,1.6787,1.6787,1.678,1.6782,136300000.0
2007-02-02 16:13:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2007-02-02 16:14:00,1.6784,1.6786,1.6782,1.6782,136300000.0
2007-02-02 16:15:00,1.678,1.6783,1.6779,1.6782,136300000.0
2007-02-02 16:16:00,1.678,1.6782,1.6777,1.6779,136300000.0
2007-02-02 16:17:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2007-02-02 16:18:00,1.6777,1.6778,1.6775,1.6777,136300000.0
2007-02-02 16:19:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2007-02-02 16:20:00,1.6774,1.6776,1.677,1.6772,136300000.0
2007-02-02 16:21:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-02-02 16:22:00,1.6772,1.6773,1.6766,1.6766,136300000.0
2007-02-02 16:23:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2007-02-02 16:24:00,1.6766,1.6768,1.6762,1.6763,136300000.0
2007-02-02 16:25:00,1.6762,1.6766,1.6756,1.6765,136300000.0
2007-02-02 16:26:00,1.6762,1.6765,1.676,1.6763,136300000.0
2007-02-02 16:27:00,1.6764,1.6765,1.676,1.6762,136300000.0
2007-02-02 16:28:00,1.6763,1.6764,1.6758,1.676,136300000.0
2007-02-02 16:29:00,1.6761,1.6761,1.6756,1.6756,136300000.0
2007-02-02 16:30:00,1.6754,1.6759,1.6753,1.6754,136300000.0
2007-02-02 16:31:00,1.6756,1.6757,1.6753,1.6753,136300000.0
2007-02-02 16:32:00,1.6755,1.6761,1.6755,1.676,136300000.0
2007-02-02 16:33:00,1.6758,1.6758,1.6751,1.6753,136300000.0
2007-02-02 16:34:00,1.6755,1.6755,1.6749,1.6751,136300000.0
2007-02-02 16:35:00,1.6753,1.6753,1.675,1.675,136300000.0
2007-02-02 16:36:00,1.6752,1.6752,1.6746,1.6749,136300000.0
2007-02-02 16:37:00,1.675,1.675,1.6743,1.6747,136300000.0
2007-02-02 16:38:00,1.675,1.675,1.6745,1.6745,136300000.0
2007-02-02 16:39:00,1.6743,1.6747,1.674,1.6746,136300000.0
2007-02-02 16:40:00,1.6743,1.6745,1.6742,1.6742,136300000.0
2007-02-02 16:41:00,1.674,1.6743,1.674,1.6742,136300000.0
2007-02-02 16:42:00,1.6743,1.6745,1.674,1.6745,136300000.0
2007-02-02 16:43:00,1.6746,1.6746,1.6743,1.6746,136300000.0
2007-02-02 16:44:00,1.6743,1.6744,1.674,1.674,136300000.0
2007-02-02 16:45:00,1.6738,1.6743,1.6738,1.6743,136300000.0
2007-02-02 16:46:00,1.674,1.6746,1.674,1.6743,136300000.0
2007-02-02 16:47:00,1.6744,1.6746,1.6744,1.6744,136300000.0
2007-02-02 16:48:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2007-02-02 16:49:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2007-02-02 16:50:00,1.6747,1.6749,1.6745,1.6745,136300000.0
2007-02-02 16:51:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2007-02-02 16:52:00,1.6745,1.6745,1.674,1.6742,136300000.0
2007-02-02 16:53:00,1.6741,1.6747,1.6737,1.6743,136300000.0
2007-02-02 16:54:00,1.674,1.6743,1.674,1.6741,136300000.0
2007-02-02 16:55:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-02-02 16:56:00,1.6742,1.6742,1.6735,1.6741,136300000.0
2007-02-02 16:57:00,1.674,1.6741,1.6737,1.6739,136300000.0
2007-02-02 16:58:00,1.6737,1.674,1.6737,1.6737,136300000.0
2007-02-02 16:59:00,1.674,1.674,1.6734,1.674,136300000.0
2007-02-02 17:00:00,1.6737,1.6743,1.6737,1.6739,136300000.0
2007-02-02 17:01:00,1.6738,1.674,1.6734,1.6739,136300000.0
2007-02-02 17:02:00,1.674,1.6741,1.6737,1.6738,136300000.0
2007-02-02 17:03:00,1.674,1.674,1.6737,1.6739,136300000.0
2007-02-02 17:04:00,1.6737,1.674,1.6737,1.674,136300000.0
2007-02-02 17:05:00,1.6742,1.6743,1.674,1.674,136300000.0
2007-02-02 17:06:00,1.6742,1.6743,1.674,1.674,136300000.0
2007-02-02 17:07:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2007-02-02 17:08:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2007-02-02 17:09:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2007-02-02 17:10:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2007-02-02 17:11:00,1.674,1.674,1.6735,1.6738,136300000.0
2007-02-02 17:12:00,1.674,1.674,1.6736,1.6738,136300000.0
2007-02-02 17:13:00,1.674,1.6743,1.6738,1.6743,136300000.0
2007-02-02 17:14:00,1.674,1.6744,1.6739,1.6744,136300000.0
2007-02-02 17:15:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-02-02 17:16:00,1.6739,1.674,1.6737,1.674,136300000.0
2007-02-02 17:17:00,1.6739,1.674,1.6737,1.6737,136300000.0
2007-02-02 17:18:00,1.6736,1.6738,1.6734,1.6738,136300000.0
2007-02-02 17:19:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2007-02-02 17:20:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2007-02-02 17:21:00,1.6735,1.6737,1.6734,1.6734,136300000.0
2007-02-02 17:22:00,1.6737,1.6737,1.6732,1.6735,136300000.0
2007-02-02 17:23:00,1.6734,1.6735,1.6729,1.6733,136300000.0
2007-02-02 17:24:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2007-02-02 17:25:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2007-02-02 17:26:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-02 17:27:00,1.6733,1.6736,1.6733,1.6735,136300000.0
2007-02-02 17:28:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-02 17:29:00,1.673,1.6736,1.673,1.6736,136300000.0
2007-02-02 17:30:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2007-02-02 17:32:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2007-02-02 17:33:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-02 17:34:00,1.674,1.6742,1.674,1.674,136300000.0
2007-02-02 17:35:00,1.6739,1.6743,1.6737,1.674,136300000.0
2007-02-02 17:36:00,1.6741,1.6742,1.674,1.674,136300000.0
2007-02-02 17:37:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2007-02-02 17:38:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-02 17:39:00,1.6739,1.674,1.6734,1.6737,136300000.0
2007-02-02 17:40:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-02-02 17:41:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2007-02-02 17:42:00,1.6734,1.6736,1.673,1.6731,136300000.0
2007-02-02 17:43:00,1.673,1.673,1.6726,1.6727,136300000.0
2007-02-02 17:44:00,1.6726,1.673,1.6726,1.6729,136300000.0
2007-02-02 17:45:00,1.6727,1.6728,1.6725,1.6727,136300000.0
2007-02-02 17:46:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2007-02-02 17:47:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2007-02-02 17:48:00,1.6726,1.6728,1.6724,1.6726,136300000.0
2007-02-02 17:49:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2007-02-02 17:50:00,1.6728,1.6731,1.6724,1.6724,136300000.0
2007-02-02 17:51:00,1.6723,1.6726,1.6723,1.6724,136300000.0
2007-02-02 17:52:00,1.6725,1.6731,1.6724,1.673,136300000.0
2007-02-02 17:53:00,1.6728,1.6733,1.6728,1.6731,136300000.0
2007-02-02 17:54:00,1.6733,1.6733,1.673,1.6731,136300000.0
2007-02-02 17:55:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-02-02 17:56:00,1.673,1.6734,1.6728,1.6734,136300000.0
2007-02-02 17:57:00,1.6733,1.6733,1.6728,1.6728,136300000.0
2007-02-02 17:58:00,1.6729,1.6729,1.6726,1.6727,136300000.0
2007-02-02 17:59:00,1.6725,1.6727,1.6724,1.6727,136300000.0
2007-02-02 18:00:00,1.6728,1.673,1.6724,1.6726,136300000.0
2007-02-02 18:01:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2007-02-02 18:02:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2007-02-02 18:03:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2007-02-02 18:04:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2007-02-02 18:05:00,1.6729,1.6731,1.6727,1.673,136300000.0
2007-02-02 18:06:00,1.6731,1.6731,1.673,1.6731,136300000.0
2007-02-02 18:07:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-02-02 18:08:00,1.6731,1.6737,1.6731,1.6736,136300000.0
2007-02-02 18:09:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2007-02-02 18:10:00,1.6739,1.6741,1.6737,1.6741,136300000.0
2007-02-02 18:11:00,1.6738,1.6744,1.6738,1.6743,136300000.0
2007-02-02 18:12:00,1.6742,1.6744,1.6736,1.6737,136300000.0
2007-02-02 18:13:00,1.6739,1.674,1.6734,1.6734,136300000.0
2007-02-02 18:14:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2007-02-02 18:15:00,1.6733,1.6739,1.6733,1.6735,136300000.0
2007-02-02 18:16:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2007-02-02 18:17:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2007-02-02 18:18:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2007-02-02 18:19:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2007-02-02 18:20:00,1.6735,1.674,1.6734,1.6739,136300000.0
2007-02-02 18:21:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2007-02-02 18:22:00,1.674,1.674,1.6737,1.6737,136300000.0
2007-02-02 18:23:00,1.6739,1.6742,1.6737,1.6742,136300000.0
2007-02-02 18:24:00,1.6743,1.6746,1.6741,1.6743,136300000.0
2007-02-02 18:25:00,1.6741,1.6743,1.674,1.6742,136300000.0
2007-02-02 18:26:00,1.674,1.6742,1.6739,1.6742,136300000.0
2007-02-02 18:27:00,1.6743,1.6743,1.674,1.6743,136300000.0
2007-02-02 18:28:00,1.6744,1.6746,1.6742,1.6744,136300000.0
2007-02-02 18:29:00,1.6742,1.6744,1.674,1.6741,136300000.0
2007-02-02 18:30:00,1.6739,1.6739,1.6736,1.6738,136300000.0
2007-02-02 18:31:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-02 18:32:00,1.6733,1.6733,1.673,1.6731,136300000.0
2007-02-02 18:33:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-02 18:34:00,1.6731,1.6733,1.6728,1.6731,136300000.0
2007-02-02 18:37:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2007-02-02 18:38:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2007-02-02 18:39:00,1.6727,1.6728,1.6725,1.6727,136300000.0
2007-02-02 18:40:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2007-02-02 18:41:00,1.6727,1.6728,1.6725,1.6726,136300000.0
2007-02-02 18:42:00,1.6727,1.6727,1.6722,1.6724,136300000.0
2007-02-02 18:43:00,1.6722,1.6724,1.672,1.6721,136300000.0
2007-02-02 18:44:00,1.672,1.6727,1.672,1.6721,136300000.0
2007-02-02 18:45:00,1.6722,1.6723,1.6719,1.6721,136300000.0
2007-02-02 18:46:00,1.6719,1.6723,1.6719,1.672,136300000.0
2007-02-02 18:47:00,1.6723,1.6723,1.672,1.672,136300000.0
2007-02-02 18:48:00,1.6719,1.6723,1.6719,1.672,136300000.0
2007-02-02 18:49:00,1.6721,1.6724,1.6721,1.6722,136300000.0
2007-02-02 18:52:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-02 18:53:00,1.672,1.672,1.6717,1.6718,136300000.0
2007-02-02 18:54:00,1.672,1.6721,1.6719,1.672,136300000.0
2007-02-02 18:55:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2007-02-02 18:56:00,1.6717,1.672,1.6717,1.6717,136300000.0
2007-02-02 18:57:00,1.6713,1.6718,1.6713,1.6718,136300000.0
2007-02-02 18:58:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2007-02-02 18:59:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2007-02-02 19:00:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2007-02-02 19:01:00,1.6716,1.672,1.6716,1.672,136300000.0
2007-02-02 19:02:00,1.6721,1.6721,1.672,1.672,136300000.0
2007-02-02 19:03:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2007-02-02 19:04:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-02 19:05:00,1.6721,1.6721,1.6719,1.672,136300000.0
2007-02-02 19:06:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-02 19:07:00,1.672,1.672,1.6717,1.6717,136300000.0
2007-02-02 19:08:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-02-02 19:09:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-02 19:13:00,1.672,1.6721,1.6719,1.6719,136300000.0
2007-02-02 19:14:00,1.6721,1.6721,1.6719,1.672,136300000.0
2007-02-02 19:15:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-02 19:17:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-02 19:18:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-02 19:19:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2007-02-02 19:20:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-02 19:21:00,1.6718,1.672,1.6718,1.6719,136300000.0
2007-02-02 19:22:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2007-02-02 19:23:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2007-02-02 19:24:00,1.6719,1.672,1.6715,1.6718,136300000.0
2007-02-02 19:25:00,1.672,1.672,1.6717,1.6719,136300000.0
2007-02-02 19:26:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-02 19:27:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-02 19:29:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2007-02-02 19:30:00,1.6722,1.6724,1.6721,1.6721,136300000.0
2007-02-02 19:32:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-02-02 19:33:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2007-02-02 19:34:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-02-02 19:35:00,1.672,1.6721,1.6719,1.672,136300000.0
2007-02-02 19:36:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-02 19:42:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-02 19:43:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-02 19:44:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-02 19:46:00,1.6722,1.6726,1.6722,1.6724,136300000.0
2007-02-02 19:47:00,1.6726,1.6728,1.6724,1.6728,136300000.0
2007-02-02 19:48:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-02 19:50:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-02 19:51:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2007-02-02 19:52:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2007-02-02 19:53:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-02-02 19:54:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-02 19:55:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2007-02-02 19:56:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2007-02-02 19:57:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2007-02-02 20:00:00,1.6733,1.6733,1.6728,1.6729,136300000.0
2007-02-02 20:01:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-02 20:02:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-02 20:05:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-02 20:07:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-02 20:09:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2007-02-02 20:12:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-02 20:13:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-02 20:14:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2007-02-02 20:15:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2007-02-02 20:16:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2007-02-02 20:17:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2007-02-02 20:18:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2007-02-02 20:20:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2007-02-02 20:23:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2007-02-02 20:24:00,1.6735,1.6738,1.6735,1.6735,136300000.0
2007-02-02 20:26:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2007-02-02 20:27:00,1.6737,1.6737,1.6731,1.6734,136300000.0
2007-02-02 20:28:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2007-02-02 20:29:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2007-02-02 20:30:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-02 20:31:00,1.6734,1.6736,1.6732,1.6734,136300000.0
2007-02-02 20:32:00,1.6736,1.6738,1.6735,1.6735,136300000.0
2007-02-02 20:33:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-02 20:34:00,1.6735,1.6736,1.6733,1.6736,136300000.0
2007-02-02 20:35:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2007-02-02 20:36:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-02 20:37:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2007-02-02 20:38:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2007-02-02 20:39:00,1.6734,1.6737,1.6734,1.6735,136300000.0
2007-02-02 20:40:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2007-02-02 20:41:00,1.6734,1.6734,1.673,1.673,136300000.0
2007-02-02 20:42:00,1.6728,1.6732,1.6728,1.6731,136300000.0
2007-02-02 20:43:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-02 20:45:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-02 20:46:00,1.6734,1.6735,1.6732,1.6735,136300000.0
2007-02-02 20:47:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2007-02-02 20:48:00,1.6737,1.6739,1.6736,1.6736,136300000.0
2007-02-02 20:49:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2007-02-02 20:51:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2007-02-02 20:52:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-02 20:54:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2007-02-02 20:55:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2007-02-02 20:56:00,1.6733,1.6736,1.6732,1.6734,136300000.0
2007-02-02 20:57:00,1.6737,1.6743,1.6737,1.6739,136300000.0
2007-02-02 20:58:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-02 20:59:00,1.6737,1.6744,1.6731,1.6737,136300000.0
2007-02-02 21:00:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2007-02-02 21:01:00,1.6731,1.6735,1.6731,1.6733,136300000.0
2007-02-02 21:02:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-02-02 21:04:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2007-02-02 21:05:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2007-02-02 21:06:00,1.6727,1.6728,1.6727,1.6727,136300000.0
2007-02-02 21:07:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2007-02-02 21:08:00,1.6731,1.6731,1.6724,1.6725,136300000.0
2007-02-02 21:09:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-02 21:12:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-02 21:18:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-02 21:19:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-02 21:20:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2007-02-02 21:23:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-02 21:25:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-02 21:26:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-02 21:27:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-02 21:28:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2007-02-02 21:29:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2007-02-02 21:30:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-02 21:31:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-02 21:34:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-02 21:35:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2007-02-02 21:36:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2007-02-02 21:37:00,1.6724,1.6727,1.6723,1.6727,136300000.0
2007-02-02 21:38:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-02 21:39:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-02 21:40:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-02 21:41:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-02 21:42:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-02-02 21:43:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-02-02 21:44:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-02 21:45:00,1.6729,1.6731,1.6727,1.6731,136300000.0
2007-02-02 21:46:00,1.673,1.673,1.6727,1.6727,136300000.0
2007-02-02 21:47:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-02-02 21:49:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-02 21:50:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-02 21:52:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-02-02 21:53:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2007-02-02 21:55:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-02 21:56:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2007-02-02 21:57:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-02 21:58:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2007-02-02 21:59:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-02 22:01:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-02-02 22:02:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-02-02 22:03:00,1.6727,1.6728,1.6726,1.6727,136300000.0
2007-02-02 22:04:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-02 22:05:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-02 22:06:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-02 22:07:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-02 22:08:00,1.6726,1.6726,1.6721,1.6723,136300000.0
2007-02-02 22:09:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-02 22:11:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-02 22:15:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-02 22:17:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2007-02-02 22:18:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-02-02 22:19:00,1.6722,1.6722,1.6718,1.6721,136300000.0
2007-02-02 22:21:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2007-02-02 22:23:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-02-02 22:24:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-02 22:25:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-02 22:27:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-02 22:28:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-02 22:29:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-02 22:30:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-02 22:38:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-02 22:41:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-02 22:43:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-02 22:44:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-02 22:45:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2007-02-02 22:46:00,1.6714,1.6718,1.6714,1.6717,136300000.0
2007-02-02 22:47:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-02 22:48:00,1.6716,1.6718,1.6716,1.6716,136300000.0
2007-02-02 22:49:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2007-02-02 22:50:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-02 22:51:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-02-02 22:52:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-02 22:53:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-02 22:54:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2007-02-02 22:55:00,1.6719,1.6722,1.6719,1.672,136300000.0
2007-02-02 22:56:00,1.6719,1.672,1.6717,1.6718,136300000.0
2007-02-02 22:57:00,1.6717,1.6722,1.6717,1.6722,136300000.0
2007-02-02 22:58:00,1.6721,1.6721,1.672,1.672,136300000.0
2007-02-05 00:00:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2007-02-05 00:01:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2007-02-05 00:02:00,1.6737,1.6737,1.6734,1.6735,136300000.0
2007-02-05 00:04:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-05 00:05:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2007-02-05 00:06:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2007-02-05 00:07:00,1.6733,1.6733,1.673,1.6731,136300000.0
2007-02-05 00:08:00,1.6733,1.6733,1.673,1.6732,136300000.0
2007-02-05 00:09:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-05 00:10:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2007-02-05 00:11:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2007-02-05 00:12:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-05 00:13:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2007-02-05 00:14:00,1.6725,1.6727,1.6724,1.6727,136300000.0
2007-02-05 00:15:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2007-02-05 00:16:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2007-02-05 00:18:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-02-05 00:19:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-02-05 00:20:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-05 00:21:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-02-05 00:22:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-05 00:23:00,1.6729,1.6729,1.6726,1.6729,136300000.0
2007-02-05 00:24:00,1.673,1.6733,1.673,1.6732,136300000.0
2007-02-05 00:25:00,1.673,1.6733,1.673,1.6732,136300000.0
2007-02-05 00:26:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-05 00:27:00,1.673,1.6733,1.673,1.6733,136300000.0
2007-02-05 00:29:00,1.6732,1.6737,1.6732,1.6737,136300000.0
2007-02-05 00:30:00,1.6739,1.674,1.6739,1.6739,136300000.0
2007-02-05 00:31:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-05 00:32:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-02-05 00:33:00,1.6741,1.6741,1.673,1.673,136300000.0
2007-02-05 00:34:00,1.6729,1.6731,1.6727,1.673,136300000.0
2007-02-05 00:35:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-02-05 00:36:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-05 00:37:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2007-02-05 00:38:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-05 00:39:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2007-02-05 00:40:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-05 00:42:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-05 00:43:00,1.6727,1.6728,1.6725,1.6728,136300000.0
2007-02-05 00:44:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2007-02-05 00:45:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-05 00:46:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-05 00:47:00,1.6725,1.6725,1.6723,1.6724,136300000.0
2007-02-05 00:48:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-05 00:49:00,1.673,1.673,1.6727,1.6727,136300000.0
2007-02-05 00:50:00,1.673,1.673,1.6727,1.673,136300000.0
2007-02-05 00:52:00,1.6731,1.6733,1.673,1.6733,136300000.0
2007-02-05 00:53:00,1.6732,1.6735,1.673,1.6735,136300000.0
2007-02-05 00:54:00,1.6733,1.6733,1.673,1.6731,136300000.0
2007-02-05 00:55:00,1.6734,1.6735,1.6731,1.6734,136300000.0
2007-02-05 00:56:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-05 00:57:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2007-02-05 00:59:00,1.673,1.6733,1.673,1.6732,136300000.0
2007-02-05 01:00:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-05 01:01:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-02-05 01:02:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-05 01:03:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-05 01:04:00,1.6731,1.6732,1.6728,1.6728,136300000.0
2007-02-05 01:05:00,1.673,1.673,1.6727,1.6729,136300000.0
2007-02-05 01:06:00,1.673,1.673,1.6727,1.6727,136300000.0
2007-02-05 01:07:00,1.6725,1.6728,1.6724,1.6727,136300000.0
2007-02-05 01:08:00,1.6729,1.6732,1.6723,1.6726,136300000.0
2007-02-05 01:09:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2007-02-05 01:11:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2007-02-05 01:12:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2007-02-05 01:13:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2007-02-05 01:14:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2007-02-05 01:15:00,1.6726,1.6727,1.6723,1.6723,136300000.0
2007-02-05 01:16:00,1.6724,1.6726,1.6721,1.6723,136300000.0
2007-02-05 01:17:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-02-05 01:18:00,1.6728,1.6728,1.6723,1.6727,136300000.0
2007-02-05 01:19:00,1.6723,1.6726,1.6721,1.6721,136300000.0
2007-02-05 01:20:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2007-02-05 01:21:00,1.6721,1.6723,1.6718,1.6718,136300000.0
2007-02-05 01:22:00,1.672,1.6721,1.671,1.6713,136300000.0
2007-02-05 01:23:00,1.6716,1.6719,1.6712,1.6719,136300000.0
2007-02-05 01:24:00,1.6718,1.6718,1.6714,1.6717,136300000.0
2007-02-05 01:25:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2007-02-05 01:26:00,1.672,1.672,1.6714,1.6717,136300000.0
2007-02-05 01:27:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-02-05 01:28:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2007-02-05 01:29:00,1.6714,1.6717,1.6713,1.6714,136300000.0
2007-02-05 01:30:00,1.6722,1.6746,1.6722,1.6746,136300000.0
2007-02-05 01:31:00,1.6748,1.6754,1.6748,1.6754,136300000.0
2007-02-05 01:32:00,1.6753,1.6761,1.6752,1.6761,136300000.0
2007-02-05 01:33:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2007-02-05 01:34:00,1.6754,1.6754,1.6748,1.6751,136300000.0
2007-02-05 01:35:00,1.675,1.675,1.6746,1.6746,136300000.0
2007-02-05 01:36:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-05 01:37:00,1.6742,1.6745,1.6742,1.6742,136300000.0
2007-02-05 01:38:00,1.6746,1.6748,1.6741,1.6742,136300000.0
2007-02-05 01:39:00,1.6741,1.6745,1.6741,1.6745,136300000.0
2007-02-05 01:40:00,1.6744,1.6745,1.6738,1.6741,136300000.0
2007-02-05 01:41:00,1.674,1.6741,1.674,1.674,136300000.0
2007-02-05 01:42:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-05 01:43:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-05 01:44:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-05 01:45:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-05 01:46:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-05 01:47:00,1.6742,1.6748,1.6742,1.6744,136300000.0
2007-02-05 01:48:00,1.6746,1.6747,1.6742,1.6744,136300000.0
2007-02-05 01:49:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2007-02-05 01:50:00,1.6751,1.6751,1.6747,1.6751,136300000.0
2007-02-05 01:52:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2007-02-05 01:53:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2007-02-05 01:54:00,1.6752,1.6753,1.6751,1.6751,136300000.0
2007-02-05 01:55:00,1.675,1.6755,1.675,1.6755,136300000.0
2007-02-05 01:56:00,1.6754,1.6755,1.675,1.675,136300000.0
2007-02-05 01:57:00,1.6749,1.6755,1.6749,1.6755,136300000.0
2007-02-05 01:58:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2007-02-05 01:59:00,1.6755,1.6761,1.6755,1.6755,136300000.0
2007-02-05 02:00:00,1.6757,1.6757,1.6752,1.6754,136300000.0
2007-02-05 02:01:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-02-05 02:02:00,1.6754,1.6755,1.6751,1.6751,136300000.0
2007-02-05 02:03:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2007-02-05 02:04:00,1.6748,1.6748,1.6744,1.6747,136300000.0
2007-02-05 02:05:00,1.6748,1.675,1.6748,1.675,136300000.0
2007-02-05 02:06:00,1.6749,1.6753,1.6749,1.675,136300000.0
2007-02-05 02:07:00,1.6752,1.6754,1.675,1.6751,136300000.0
2007-02-05 02:08:00,1.675,1.6752,1.6745,1.6748,136300000.0
2007-02-05 02:09:00,1.6746,1.6748,1.6743,1.6745,136300000.0
2007-02-05 02:10:00,1.6747,1.6748,1.6745,1.6748,136300000.0
2007-02-05 02:11:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2007-02-05 02:12:00,1.675,1.675,1.6749,1.675,136300000.0
2007-02-05 02:13:00,1.6751,1.6751,1.6747,1.6747,136300000.0
2007-02-05 02:14:00,1.6745,1.6745,1.6742,1.6744,136300000.0
2007-02-05 02:15:00,1.6745,1.6745,1.6743,1.6744,136300000.0
2007-02-05 02:16:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2007-02-05 02:18:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2007-02-05 02:19:00,1.6742,1.6744,1.6741,1.6744,136300000.0
2007-02-05 02:20:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-05 02:21:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-05 02:22:00,1.6741,1.6742,1.6736,1.6736,136300000.0
2007-02-05 02:23:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2007-02-05 02:24:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2007-02-05 02:25:00,1.6742,1.6744,1.6739,1.6739,136300000.0
2007-02-05 02:26:00,1.6741,1.6741,1.6738,1.6741,136300000.0
2007-02-05 02:27:00,1.6739,1.6739,1.6735,1.6738,136300000.0
2007-02-05 02:28:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-02-05 02:29:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-05 02:30:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2007-02-05 02:31:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2007-02-05 02:32:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2007-02-05 02:33:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2007-02-05 02:34:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2007-02-05 02:35:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2007-02-05 02:36:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2007-02-05 02:39:00,1.6732,1.6733,1.673,1.6733,136300000.0
2007-02-05 02:40:00,1.6735,1.6735,1.673,1.6732,136300000.0
2007-02-05 02:41:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-05 02:42:00,1.6727,1.6727,1.6722,1.6726,136300000.0
2007-02-05 02:43:00,1.6728,1.6728,1.6724,1.6725,136300000.0
2007-02-05 02:44:00,1.6728,1.6732,1.6725,1.6732,136300000.0
2007-02-05 02:45:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-05 02:47:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2007-02-05 02:48:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-05 02:51:00,1.673,1.6731,1.6728,1.6731,136300000.0
2007-02-05 02:52:00,1.6732,1.6735,1.673,1.6731,136300000.0
2007-02-05 02:53:00,1.6732,1.6735,1.6731,1.6732,136300000.0
2007-02-05 02:54:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-05 02:55:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-05 02:56:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-05 02:57:00,1.6737,1.6738,1.6734,1.6734,136300000.0
2007-02-05 02:58:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2007-02-05 02:59:00,1.6733,1.6734,1.6729,1.6733,136300000.0
2007-02-05 03:00:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-05 03:01:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2007-02-05 03:02:00,1.6735,1.674,1.6735,1.674,136300000.0
2007-02-05 03:03:00,1.6738,1.6738,1.6731,1.6734,136300000.0
2007-02-05 03:04:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2007-02-05 03:05:00,1.6734,1.6737,1.6734,1.6735,136300000.0
2007-02-05 03:06:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2007-02-05 03:07:00,1.6735,1.6737,1.6729,1.6731,136300000.0
2007-02-05 03:08:00,1.6733,1.6735,1.6731,1.6735,136300000.0
2007-02-05 03:09:00,1.6737,1.6738,1.6734,1.6734,136300000.0
2007-02-05 03:10:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-05 03:11:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-05 03:12:00,1.6731,1.6734,1.673,1.6732,136300000.0
2007-02-05 03:13:00,1.673,1.6731,1.6728,1.6731,136300000.0
2007-02-05 03:14:00,1.6728,1.6731,1.6725,1.6728,136300000.0
2007-02-05 03:15:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2007-02-05 03:16:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-05 03:17:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-05 03:18:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-05 03:19:00,1.6732,1.6734,1.6729,1.6732,136300000.0
2007-02-05 03:20:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-02-05 03:21:00,1.673,1.6734,1.6728,1.6734,136300000.0
2007-02-05 03:22:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2007-02-05 03:23:00,1.6731,1.6732,1.673,1.673,136300000.0
2007-02-05 03:24:00,1.6731,1.6734,1.6728,1.6733,136300000.0
2007-02-05 03:25:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-05 03:26:00,1.6735,1.6737,1.673,1.673,136300000.0
2007-02-05 03:27:00,1.6731,1.6731,1.673,1.6731,136300000.0
2007-02-05 03:28:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-05 03:30:00,1.673,1.673,1.6729,1.6729,136300000.0
2007-02-05 03:31:00,1.6727,1.6731,1.6724,1.6724,136300000.0
2007-02-05 03:32:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2007-02-05 03:33:00,1.6727,1.6728,1.6725,1.6728,136300000.0
2007-02-05 03:34:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2007-02-05 03:35:00,1.6728,1.6728,1.6721,1.6721,136300000.0
2007-02-05 03:37:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2007-02-05 03:38:00,1.6721,1.673,1.6721,1.6729,136300000.0
2007-02-05 03:39:00,1.6727,1.6731,1.6727,1.6729,136300000.0
2007-02-05 03:40:00,1.6731,1.6732,1.6729,1.6731,136300000.0
2007-02-05 03:41:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2007-02-05 03:42:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-05 03:43:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-05 03:44:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2007-02-05 03:45:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-05 03:46:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-05 03:47:00,1.6725,1.6729,1.6725,1.6728,136300000.0
2007-02-05 03:48:00,1.6726,1.6729,1.6723,1.6728,136300000.0
2007-02-05 03:49:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-05 03:50:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2007-02-05 03:51:00,1.6729,1.6732,1.6727,1.673,136300000.0
2007-02-05 03:52:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-05 03:53:00,1.6733,1.6734,1.6729,1.6729,136300000.0
2007-02-05 03:55:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-05 03:57:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-02-05 03:58:00,1.673,1.673,1.6727,1.6727,136300000.0
2007-02-05 03:59:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2007-02-05 04:01:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-02-05 04:03:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-05 04:04:00,1.6729,1.6732,1.6729,1.6731,136300000.0
2007-02-05 04:07:00,1.6729,1.6731,1.6727,1.6727,136300000.0
2007-02-05 04:08:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2007-02-05 04:12:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2007-02-05 04:13:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2007-02-05 04:15:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2007-02-05 04:16:00,1.6726,1.6726,1.672,1.6722,136300000.0
2007-02-05 04:17:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2007-02-05 04:19:00,1.6718,1.672,1.6718,1.672,136300000.0
2007-02-05 04:21:00,1.6721,1.6724,1.672,1.6722,136300000.0
2007-02-05 04:22:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-05 04:23:00,1.6722,1.6724,1.672,1.6722,136300000.0
2007-02-05 04:24:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-05 04:26:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-02-05 04:27:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-02-05 04:28:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-02-05 04:29:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-05 04:30:00,1.6724,1.6724,1.672,1.6722,136300000.0
2007-02-05 04:32:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-05 04:35:00,1.6719,1.672,1.6718,1.672,136300000.0
2007-02-05 04:36:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-05 04:37:00,1.6722,1.6722,1.672,1.6721,136300000.0
2007-02-05 04:38:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-05 04:39:00,1.6722,1.6722,1.672,1.6721,136300000.0
2007-02-05 04:40:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-05 04:44:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-05 04:48:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-02-05 04:49:00,1.6717,1.672,1.6716,1.6716,136300000.0
2007-02-05 04:50:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-05 04:51:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-05 04:55:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-02-05 04:56:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-02-05 04:57:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-02-05 04:58:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-05 05:00:00,1.6722,1.6722,1.672,1.672,136300000.0
2007-02-05 05:01:00,1.6722,1.6722,1.672,1.672,136300000.0
2007-02-05 05:04:00,1.6721,1.6724,1.6721,1.6722,136300000.0
2007-02-05 05:07:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-02-05 05:09:00,1.672,1.6724,1.672,1.672,136300000.0
2007-02-05 05:10:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-02-05 05:13:00,1.6721,1.6722,1.672,1.6722,136300000.0
2007-02-05 05:15:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-02-05 05:16:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2007-02-05 05:17:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2007-02-05 05:20:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2007-02-05 05:21:00,1.6726,1.6728,1.6723,1.6726,136300000.0
2007-02-05 05:22:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-05 05:24:00,1.6722,1.6723,1.672,1.6722,136300000.0
2007-02-05 05:26:00,1.6719,1.6722,1.6719,1.6719,136300000.0
2007-02-05 05:27:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-05 05:29:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2007-02-05 05:31:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-05 05:32:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2007-02-05 05:33:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2007-02-05 05:34:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2007-02-05 05:35:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-05 05:36:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-05 05:39:00,1.6727,1.6727,1.6723,1.6725,136300000.0
2007-02-05 05:42:00,1.6726,1.6726,1.6723,1.6726,136300000.0
2007-02-05 05:43:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-05 05:44:00,1.6723,1.6726,1.6723,1.6725,136300000.0
2007-02-05 05:45:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-02-05 05:46:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-05 05:48:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-05 05:49:00,1.6722,1.6722,1.6719,1.6722,136300000.0
2007-02-05 05:51:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-05 05:53:00,1.6722,1.6722,1.672,1.672,136300000.0
2007-02-05 05:54:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-05 05:56:00,1.6725,1.6725,1.6722,1.6725,136300000.0
2007-02-05 05:57:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-05 05:58:00,1.6722,1.6725,1.6722,1.6722,136300000.0
2007-02-05 05:59:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2007-02-05 06:02:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2007-02-05 06:03:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-05 06:04:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2007-02-05 06:05:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2007-02-05 06:06:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2007-02-05 06:09:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-02-05 06:10:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-02-05 06:11:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-02-05 06:13:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-05 06:14:00,1.6728,1.6728,1.6724,1.6728,136300000.0
2007-02-05 06:15:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-05 06:17:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-05 06:18:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2007-02-05 06:19:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2007-02-05 06:20:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2007-02-05 06:21:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-05 06:22:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-02-05 06:23:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-05 06:24:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-05 06:25:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-05 06:26:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-05 06:27:00,1.6731,1.6731,1.6729,1.6731,136300000.0
2007-02-05 06:28:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-02-05 06:29:00,1.6732,1.6734,1.6729,1.6731,136300000.0
2007-02-05 06:31:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-05 06:33:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-02-05 06:35:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-02-05 06:36:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2007-02-05 06:37:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2007-02-05 06:38:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-05 06:40:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-02-05 06:42:00,1.6729,1.673,1.6729,1.6729,136300000.0
2007-02-05 06:43:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-02-05 06:44:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-02-05 06:45:00,1.6731,1.6732,1.673,1.673,136300000.0
2007-02-05 06:47:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-05 06:48:00,1.6732,1.6733,1.673,1.6732,136300000.0
2007-02-05 06:49:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2007-02-05 06:50:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-05 06:51:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-05 06:52:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-02-05 06:53:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2007-02-05 06:54:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2007-02-05 06:56:00,1.673,1.673,1.6729,1.6729,136300000.0
2007-02-05 06:58:00,1.6731,1.6731,1.6726,1.6726,136300000.0
2007-02-05 06:59:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-05 07:00:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-05 07:01:00,1.6725,1.6725,1.6722,1.6725,136300000.0
2007-02-05 07:02:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2007-02-05 07:04:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-02-05 07:05:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2007-02-05 07:06:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2007-02-05 07:07:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-05 07:08:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2007-02-05 07:10:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2007-02-05 07:11:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-02-05 07:12:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-02-05 07:14:00,1.6728,1.673,1.6726,1.6729,136300000.0
2007-02-05 07:15:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2007-02-05 07:16:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2007-02-05 07:17:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-02-05 07:18:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-02-05 07:19:00,1.6732,1.6732,1.6729,1.673,136300000.0
2007-02-05 07:20:00,1.6729,1.6734,1.6729,1.673,136300000.0
2007-02-05 07:21:00,1.6729,1.673,1.6729,1.6729,136300000.0
2007-02-05 07:22:00,1.673,1.6731,1.6727,1.6727,136300000.0
2007-02-05 07:23:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2007-02-05 07:24:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-05 07:25:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2007-02-05 07:26:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2007-02-05 07:27:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2007-02-05 07:29:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-05 07:30:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-02-05 07:31:00,1.6722,1.6722,1.6718,1.672,136300000.0
2007-02-05 07:32:00,1.6721,1.6723,1.672,1.6722,136300000.0
2007-02-05 07:33:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-05 07:34:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-05 07:35:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-05 07:36:00,1.672,1.6723,1.672,1.6723,136300000.0
2007-02-05 07:37:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2007-02-05 07:38:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-05 07:39:00,1.6722,1.6722,1.672,1.672,136300000.0
2007-02-05 07:40:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-02-05 07:41:00,1.672,1.6722,1.6718,1.6718,136300000.0
2007-02-05 07:42:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2007-02-05 07:43:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2007-02-05 07:44:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2007-02-05 07:45:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-05 07:46:00,1.6716,1.6716,1.6711,1.6713,136300000.0
2007-02-05 07:47:00,1.6716,1.6718,1.671,1.6713,136300000.0
2007-02-05 07:48:00,1.6712,1.6715,1.671,1.6713,136300000.0
2007-02-05 07:49:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2007-02-05 07:50:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2007-02-05 07:51:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2007-02-05 07:52:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-05 07:53:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2007-02-05 07:54:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2007-02-05 07:55:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-05 07:56:00,1.6716,1.6718,1.6715,1.6717,136300000.0
2007-02-05 07:57:00,1.6719,1.6719,1.6715,1.6716,136300000.0
2007-02-05 07:58:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2007-02-05 07:59:00,1.6719,1.6725,1.6719,1.6725,136300000.0
2007-02-05 08:00:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2007-02-05 08:01:00,1.6724,1.6724,1.6717,1.6719,136300000.0
2007-02-05 08:02:00,1.6721,1.6722,1.6719,1.6721,136300000.0
2007-02-05 08:03:00,1.6722,1.6723,1.6719,1.6721,136300000.0
2007-02-05 08:04:00,1.6719,1.6722,1.6719,1.6721,136300000.0
2007-02-05 08:05:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-02-05 08:06:00,1.6726,1.6726,1.672,1.6725,136300000.0
2007-02-05 08:07:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2007-02-05 08:08:00,1.6723,1.6726,1.6723,1.6723,136300000.0
2007-02-05 08:09:00,1.6725,1.6729,1.6725,1.6729,136300000.0
2007-02-05 08:10:00,1.6727,1.673,1.6725,1.6728,136300000.0
2007-02-05 08:11:00,1.673,1.673,1.6726,1.6726,136300000.0
2007-02-05 08:12:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-02-05 08:13:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2007-02-05 08:14:00,1.6725,1.6727,1.6724,1.6725,136300000.0
2007-02-05 08:15:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2007-02-05 08:17:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2007-02-05 08:18:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2007-02-05 08:19:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-05 08:20:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-02-05 08:21:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-02-05 08:22:00,1.673,1.6732,1.6729,1.6732,136300000.0
2007-02-05 08:23:00,1.6731,1.6734,1.6731,1.6732,136300000.0
2007-02-05 08:24:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2007-02-05 08:25:00,1.6736,1.6738,1.6735,1.6735,136300000.0
2007-02-05 08:26:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-05 08:27:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2007-02-05 08:28:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2007-02-05 08:29:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2007-02-05 08:30:00,1.6736,1.6738,1.6734,1.6736,136300000.0
2007-02-05 08:31:00,1.6738,1.6738,1.6734,1.6736,136300000.0
2007-02-05 08:32:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2007-02-05 08:33:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2007-02-05 08:34:00,1.6735,1.6736,1.6731,1.6736,136300000.0
2007-02-05 08:35:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2007-02-05 08:36:00,1.6735,1.6736,1.6734,1.6735,136300000.0
2007-02-05 08:37:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2007-02-05 08:38:00,1.6732,1.6735,1.6732,1.6733,136300000.0
2007-02-05 08:39:00,1.6732,1.6735,1.6732,1.6732,136300000.0
2007-02-05 08:40:00,1.6731,1.6734,1.6731,1.6731,136300000.0
2007-02-05 08:41:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-05 08:42:00,1.673,1.6732,1.673,1.6731,136300000.0
2007-02-05 08:43:00,1.6732,1.6732,1.6728,1.6729,136300000.0
2007-02-05 08:44:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2007-02-05 08:45:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2007-02-05 08:46:00,1.6731,1.6735,1.6731,1.6735,136300000.0
2007-02-05 08:47:00,1.6737,1.674,1.6735,1.6737,136300000.0
2007-02-05 08:48:00,1.6735,1.6741,1.6734,1.6736,136300000.0
2007-02-05 08:49:00,1.6738,1.6738,1.673,1.673,136300000.0
2007-02-05 08:50:00,1.6728,1.673,1.6725,1.6727,136300000.0
2007-02-05 08:51:00,1.6728,1.6731,1.6724,1.6724,136300000.0
2007-02-05 08:52:00,1.6725,1.6727,1.6724,1.6724,136300000.0
2007-02-05 08:53:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2007-02-05 08:54:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2007-02-05 08:55:00,1.6724,1.6725,1.6722,1.6725,136300000.0
2007-02-05 08:56:00,1.6727,1.6727,1.6722,1.6723,136300000.0
2007-02-05 08:57:00,1.6725,1.6725,1.6722,1.6724,136300000.0
2007-02-05 08:58:00,1.6722,1.6724,1.6719,1.6719,136300000.0
2007-02-05 08:59:00,1.6717,1.6724,1.6716,1.6722,136300000.0
2007-02-05 09:00:00,1.6721,1.6728,1.672,1.6724,136300000.0
2007-02-05 09:01:00,1.6725,1.6727,1.6721,1.6722,136300000.0
2007-02-05 09:02:00,1.6724,1.673,1.6724,1.673,136300000.0
2007-02-05 09:03:00,1.6728,1.6728,1.6724,1.6725,136300000.0
2007-02-05 09:04:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-05 09:05:00,1.6722,1.6725,1.6721,1.6725,136300000.0
2007-02-05 09:06:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-05 09:07:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-02-05 09:08:00,1.6725,1.6729,1.6723,1.6728,136300000.0
2007-02-05 09:09:00,1.6729,1.6731,1.6726,1.6731,136300000.0
2007-02-05 09:10:00,1.673,1.6731,1.6726,1.6727,136300000.0
2007-02-05 09:11:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2007-02-05 09:12:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2007-02-05 09:13:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2007-02-05 09:14:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-05 09:15:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-02-05 09:16:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-05 09:17:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2007-02-05 09:18:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-05 09:19:00,1.6726,1.6728,1.6724,1.6724,136300000.0
2007-02-05 09:20:00,1.6725,1.6727,1.6722,1.6722,136300000.0
2007-02-05 09:21:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2007-02-05 09:22:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-05 09:23:00,1.6725,1.6725,1.6719,1.6722,136300000.0
2007-02-05 09:24:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-02-05 09:25:00,1.6724,1.6724,1.672,1.6724,136300000.0
2007-02-05 09:26:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-05 09:27:00,1.6725,1.6728,1.6724,1.6728,136300000.0
2007-02-05 09:28:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2007-02-05 09:29:00,1.6728,1.6731,1.6727,1.6731,136300000.0
2007-02-05 09:30:00,1.6729,1.673,1.6727,1.6727,136300000.0
2007-02-05 09:31:00,1.673,1.6734,1.6727,1.6731,136300000.0
2007-02-05 09:32:00,1.673,1.6733,1.6727,1.6727,136300000.0
2007-02-05 09:33:00,1.6725,1.6725,1.6722,1.6724,136300000.0
2007-02-05 09:34:00,1.6725,1.6727,1.6724,1.6724,136300000.0
2007-02-05 09:35:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2007-02-05 09:36:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-05 09:37:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2007-02-05 09:38:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-02-05 09:39:00,1.6724,1.6729,1.6724,1.6727,136300000.0
2007-02-05 09:40:00,1.6725,1.6728,1.6725,1.6725,136300000.0
2007-02-05 09:41:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-05 09:42:00,1.6723,1.6725,1.6721,1.6723,136300000.0
2007-02-05 09:43:00,1.6721,1.6725,1.6721,1.6724,136300000.0
2007-02-05 09:44:00,1.6722,1.6723,1.672,1.6722,136300000.0
2007-02-05 09:45:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-05 09:48:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-02-05 09:49:00,1.6723,1.6725,1.6721,1.6723,136300000.0
2007-02-05 09:50:00,1.6722,1.6722,1.6716,1.6716,136300000.0
2007-02-05 09:51:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2007-02-05 09:52:00,1.6717,1.6719,1.6715,1.6717,136300000.0
2007-02-05 09:53:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-02-05 09:54:00,1.6721,1.6722,1.6716,1.6719,136300000.0
2007-02-05 09:55:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2007-02-05 09:56:00,1.672,1.672,1.6718,1.6719,136300000.0
2007-02-05 09:57:00,1.6718,1.6722,1.6718,1.672,136300000.0
2007-02-05 09:58:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2007-02-05 09:59:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-05 10:00:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2007-02-05 10:01:00,1.6714,1.6716,1.6713,1.6716,136300000.0
2007-02-05 10:02:00,1.6713,1.6716,1.6711,1.6711,136300000.0
2007-02-05 10:03:00,1.6714,1.6716,1.6712,1.6716,136300000.0
2007-02-05 10:04:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-02-05 10:05:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2007-02-05 10:06:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2007-02-05 10:07:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2007-02-05 10:08:00,1.6714,1.6714,1.6708,1.671,136300000.0
2007-02-05 10:09:00,1.6712,1.6714,1.671,1.6711,136300000.0
2007-02-05 10:10:00,1.6712,1.6713,1.6711,1.6712,136300000.0
2007-02-05 10:11:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2007-02-05 10:12:00,1.6712,1.6714,1.6711,1.6712,136300000.0
2007-02-05 10:13:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-02-05 10:14:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2007-02-05 10:15:00,1.6716,1.6716,1.671,1.671,136300000.0
2007-02-05 10:16:00,1.6712,1.6715,1.6709,1.6713,136300000.0
2007-02-05 10:17:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2007-02-05 10:18:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2007-02-05 10:19:00,1.6708,1.6712,1.6706,1.6706,136300000.0
2007-02-05 10:20:00,1.6708,1.671,1.6706,1.671,136300000.0
2007-02-05 10:21:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-05 10:22:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-05 10:23:00,1.6712,1.6714,1.671,1.6712,136300000.0
2007-02-05 10:24:00,1.671,1.6714,1.671,1.6714,136300000.0
2007-02-05 10:27:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-05 10:28:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2007-02-05 10:29:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2007-02-05 10:30:00,1.671,1.6713,1.6707,1.6713,136300000.0
2007-02-05 10:31:00,1.671,1.6713,1.671,1.6711,136300000.0
2007-02-05 10:32:00,1.6713,1.6715,1.6711,1.6715,136300000.0
2007-02-05 10:33:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-05 10:34:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-05 10:35:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-05 10:36:00,1.6709,1.671,1.6709,1.671,136300000.0
2007-02-05 10:37:00,1.6709,1.6711,1.6707,1.6709,136300000.0
2007-02-05 10:38:00,1.6711,1.6713,1.6707,1.6709,136300000.0
2007-02-05 10:39:00,1.6707,1.6707,1.6704,1.6707,136300000.0
2007-02-05 10:40:00,1.6706,1.671,1.6706,1.671,136300000.0
2007-02-05 10:41:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2007-02-05 10:42:00,1.6713,1.6713,1.6706,1.6708,136300000.0
2007-02-05 10:43:00,1.671,1.671,1.6708,1.671,136300000.0
2007-02-05 10:44:00,1.6709,1.6712,1.6709,1.671,136300000.0
2007-02-05 10:45:00,1.6707,1.6708,1.6704,1.6706,136300000.0
2007-02-05 10:46:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2007-02-05 10:47:00,1.6704,1.671,1.6704,1.671,136300000.0
2007-02-05 10:48:00,1.6708,1.6712,1.6708,1.6712,136300000.0
2007-02-05 10:49:00,1.671,1.671,1.6708,1.6708,136300000.0
2007-02-05 10:50:00,1.6706,1.671,1.6706,1.671,136300000.0
2007-02-05 10:51:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2007-02-05 10:52:00,1.6704,1.6712,1.6704,1.6712,136300000.0
2007-02-05 10:53:00,1.6711,1.6712,1.6709,1.6709,136300000.0
2007-02-05 10:54:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2007-02-05 10:55:00,1.6707,1.6707,1.6703,1.6703,136300000.0
2007-02-05 10:56:00,1.6704,1.6704,1.67,1.6702,136300000.0
2007-02-05 10:57:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2007-02-05 10:58:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2007-02-05 10:59:00,1.6703,1.6707,1.6703,1.6707,136300000.0
2007-02-05 11:00:00,1.6705,1.6706,1.6703,1.6706,136300000.0
2007-02-05 11:01:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2007-02-05 11:02:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2007-02-05 11:03:00,1.6707,1.671,1.6706,1.671,136300000.0
2007-02-05 11:04:00,1.6707,1.671,1.6707,1.6707,136300000.0
2007-02-05 11:05:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-05 11:06:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2007-02-05 11:07:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2007-02-05 11:08:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2007-02-05 11:10:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2007-02-05 11:11:00,1.6703,1.6704,1.6701,1.6703,136300000.0
2007-02-05 11:12:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2007-02-05 11:13:00,1.6706,1.6709,1.6704,1.6705,136300000.0
2007-02-05 11:14:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-02-05 11:15:00,1.6706,1.6708,1.6706,1.6706,136300000.0
2007-02-05 11:16:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2007-02-05 11:17:00,1.6708,1.671,1.6708,1.671,136300000.0
2007-02-05 11:18:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-02-05 11:19:00,1.6707,1.6707,1.6705,1.6707,136300000.0
2007-02-05 11:20:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2007-02-05 11:21:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2007-02-05 11:22:00,1.6704,1.6709,1.6704,1.6709,136300000.0
2007-02-05 11:23:00,1.671,1.6712,1.6709,1.6712,136300000.0
2007-02-05 11:24:00,1.671,1.6711,1.6709,1.671,136300000.0
2007-02-05 11:25:00,1.6709,1.671,1.6709,1.6709,136300000.0
2007-02-05 11:28:00,1.671,1.6711,1.6709,1.6711,136300000.0
2007-02-05 11:29:00,1.671,1.6713,1.671,1.671,136300000.0
2007-02-05 11:30:00,1.6708,1.671,1.6708,1.671,136300000.0
2007-02-05 11:31:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-05 11:32:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2007-02-05 11:33:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2007-02-05 11:34:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2007-02-05 11:35:00,1.6703,1.6705,1.67,1.6703,136300000.0
2007-02-05 11:36:00,1.6706,1.6716,1.6698,1.67,136300000.0
2007-02-05 11:37:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2007-02-05 11:38:00,1.6702,1.6704,1.6701,1.6704,136300000.0
2007-02-05 11:39:00,1.6706,1.6706,1.6703,1.6705,136300000.0
2007-02-05 11:40:00,1.6706,1.6707,1.6702,1.6702,136300000.0
2007-02-05 11:41:00,1.6701,1.6701,1.6698,1.6701,136300000.0
2007-02-05 11:42:00,1.6703,1.6703,1.6697,1.6699,136300000.0
2007-02-05 11:43:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-05 11:44:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2007-02-05 11:45:00,1.6696,1.6698,1.6694,1.6697,136300000.0
2007-02-05 11:46:00,1.6698,1.67,1.6696,1.6699,136300000.0
2007-02-05 11:47:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-02-05 11:48:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-05 11:49:00,1.67,1.6701,1.67,1.6701,136300000.0
2007-02-05 11:50:00,1.67,1.6704,1.67,1.6702,136300000.0
2007-02-05 11:51:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-02-05 11:52:00,1.6704,1.6704,1.6701,1.6704,136300000.0
2007-02-05 11:53:00,1.6701,1.6703,1.67,1.67,136300000.0
2007-02-05 11:54:00,1.6699,1.67,1.6697,1.6698,136300000.0
2007-02-05 11:55:00,1.67,1.67,1.6697,1.6697,136300000.0
2007-02-05 11:56:00,1.6698,1.6701,1.6697,1.67,136300000.0
2007-02-05 11:57:00,1.6698,1.67,1.6697,1.6697,136300000.0
2007-02-05 11:58:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-02-05 11:59:00,1.6697,1.6698,1.6695,1.6697,136300000.0
2007-02-05 12:00:00,1.6698,1.6701,1.6697,1.67,136300000.0
2007-02-05 12:01:00,1.6699,1.6701,1.6699,1.67,136300000.0
2007-02-05 12:02:00,1.6698,1.6701,1.6697,1.6701,136300000.0
2007-02-05 12:03:00,1.67,1.6704,1.67,1.6704,136300000.0
2007-02-05 12:04:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-02-05 12:05:00,1.6702,1.6704,1.6698,1.6699,136300000.0
2007-02-05 12:06:00,1.67,1.6702,1.6697,1.6697,136300000.0
2007-02-05 12:07:00,1.6699,1.6704,1.6699,1.6704,136300000.0
2007-02-05 12:08:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-05 12:09:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2007-02-05 12:11:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-05 12:12:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-05 12:13:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-02-05 12:14:00,1.6699,1.67,1.6699,1.6699,136300000.0
2007-02-05 12:15:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-05 12:16:00,1.67,1.67,1.6699,1.67,136300000.0
2007-02-05 12:17:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-05 12:18:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-05 12:19:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-02-05 12:20:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2007-02-05 12:21:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2007-02-05 12:22:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2007-02-05 12:23:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2007-02-05 12:24:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-02-05 12:26:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2007-02-05 12:27:00,1.6706,1.6707,1.6704,1.6707,136300000.0
2007-02-05 12:28:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-05 12:29:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2007-02-05 12:31:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-05 12:35:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2007-02-05 12:36:00,1.6706,1.6709,1.6706,1.6707,136300000.0
2007-02-05 12:37:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2007-02-05 12:38:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2007-02-05 12:41:00,1.6705,1.6707,1.6702,1.6702,136300000.0
2007-02-05 12:42:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-05 12:43:00,1.6699,1.67,1.6699,1.67,136300000.0
2007-02-05 12:44:00,1.6702,1.6703,1.67,1.6702,136300000.0
2007-02-05 12:47:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2007-02-05 12:48:00,1.67,1.67,1.6697,1.67,136300000.0
2007-02-05 12:49:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-05 12:51:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-05 12:53:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2007-02-05 12:54:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2007-02-05 12:55:00,1.6693,1.6695,1.6691,1.6695,136300000.0
2007-02-05 12:56:00,1.6698,1.6698,1.6694,1.6696,136300000.0
2007-02-05 12:57:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-05 12:58:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2007-02-05 13:00:00,1.6696,1.6697,1.6694,1.6696,136300000.0
2007-02-05 13:01:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-05 13:02:00,1.6696,1.6699,1.6694,1.6697,136300000.0
2007-02-05 13:03:00,1.6698,1.6703,1.6698,1.67,136300000.0
2007-02-05 13:04:00,1.6703,1.6703,1.6699,1.6701,136300000.0
2007-02-05 13:05:00,1.67,1.6701,1.6697,1.6699,136300000.0
2007-02-05 13:06:00,1.67,1.6703,1.67,1.6703,136300000.0
2007-02-05 13:07:00,1.67,1.6703,1.6699,1.6699,136300000.0
2007-02-05 13:08:00,1.6697,1.6697,1.6693,1.6697,136300000.0
2007-02-05 13:10:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-05 13:11:00,1.67,1.6702,1.6697,1.6699,136300000.0
2007-02-05 13:12:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-05 13:13:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2007-02-05 13:14:00,1.6694,1.6694,1.6688,1.6691,136300000.0
2007-02-05 13:15:00,1.6688,1.6688,1.6683,1.6686,136300000.0
2007-02-05 13:16:00,1.6688,1.6692,1.6686,1.6692,136300000.0
2007-02-05 13:17:00,1.6691,1.6691,1.6686,1.6691,136300000.0
2007-02-05 13:18:00,1.669,1.6691,1.6685,1.6685,136300000.0
2007-02-05 13:19:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-05 13:20:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2007-02-05 13:21:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2007-02-05 13:22:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-05 13:23:00,1.6683,1.6684,1.668,1.668,136300000.0
2007-02-05 13:24:00,1.6682,1.6684,1.668,1.6682,136300000.0
2007-02-05 13:25:00,1.668,1.6682,1.6676,1.668,136300000.0
2007-02-05 13:26:00,1.6681,1.6682,1.668,1.6682,136300000.0
2007-02-05 13:27:00,1.668,1.6681,1.6679,1.6681,136300000.0
2007-02-05 13:28:00,1.6682,1.6682,1.6679,1.668,136300000.0
2007-02-05 13:29:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2007-02-05 13:30:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2007-02-05 13:31:00,1.6679,1.668,1.6677,1.6677,136300000.0
2007-02-05 13:32:00,1.6676,1.6684,1.6676,1.6682,136300000.0
2007-02-05 13:33:00,1.6684,1.6686,1.6682,1.6683,136300000.0
2007-02-05 13:34:00,1.6685,1.6686,1.6681,1.6683,136300000.0
2007-02-05 13:35:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-05 13:36:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-05 13:38:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2007-02-05 13:41:00,1.6683,1.6685,1.6682,1.6685,136300000.0
2007-02-05 13:42:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2007-02-05 13:43:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-02-05 13:46:00,1.6684,1.6685,1.6682,1.6685,136300000.0
2007-02-05 13:48:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-05 13:49:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-05 13:51:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2007-02-05 13:52:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-05 13:53:00,1.6678,1.6682,1.6678,1.668,136300000.0
2007-02-05 13:54:00,1.6682,1.6682,1.6678,1.668,136300000.0
2007-02-05 13:55:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-02-05 13:56:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-02-05 13:57:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-02-05 13:58:00,1.6679,1.6681,1.6678,1.6679,136300000.0
2007-02-05 13:59:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-02-05 14:00:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2007-02-05 14:01:00,1.6681,1.6683,1.6679,1.6679,136300000.0
2007-02-05 14:02:00,1.6681,1.6681,1.6678,1.6681,136300000.0
2007-02-05 14:03:00,1.6683,1.6683,1.6678,1.6683,136300000.0
2007-02-05 14:04:00,1.6681,1.6681,1.6678,1.6681,136300000.0
2007-02-05 14:05:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2007-02-05 14:06:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2007-02-05 14:07:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2007-02-05 14:08:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-02-05 14:09:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2007-02-05 14:10:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-02-05 14:12:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2007-02-05 14:13:00,1.6679,1.6681,1.6677,1.6678,136300000.0
2007-02-05 14:14:00,1.6676,1.6678,1.6675,1.6676,136300000.0
2007-02-05 14:15:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2007-02-05 14:16:00,1.6678,1.6679,1.6676,1.6679,136300000.0
2007-02-05 14:17:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-02-05 14:18:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2007-02-05 14:19:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2007-02-05 14:20:00,1.668,1.6682,1.6677,1.6681,136300000.0
2007-02-05 14:21:00,1.6679,1.6681,1.6678,1.6681,136300000.0
2007-02-05 14:22:00,1.6679,1.6681,1.6678,1.6679,136300000.0
2007-02-05 14:23:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2007-02-05 14:24:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-02-05 14:25:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-02-05 14:26:00,1.6683,1.6684,1.6681,1.6682,136300000.0
2007-02-05 14:27:00,1.6684,1.6684,1.668,1.6682,136300000.0
2007-02-05 14:28:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-05 14:29:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2007-02-05 14:30:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2007-02-05 14:31:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-02-05 14:32:00,1.6688,1.6688,1.6685,1.6688,136300000.0
2007-02-05 14:33:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2007-02-05 14:34:00,1.669,1.6694,1.6688,1.6692,136300000.0
2007-02-05 14:35:00,1.6694,1.6694,1.6688,1.6688,136300000.0
2007-02-05 14:36:00,1.669,1.6697,1.669,1.6697,136300000.0
2007-02-05 14:37:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-05 14:38:00,1.6694,1.6694,1.6691,1.6694,136300000.0
2007-02-05 14:39:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-05 14:40:00,1.6693,1.6694,1.669,1.6691,136300000.0
2007-02-05 14:41:00,1.6693,1.6695,1.6691,1.6691,136300000.0
2007-02-05 14:42:00,1.6694,1.6694,1.669,1.6693,136300000.0
2007-02-05 14:43:00,1.6694,1.6694,1.669,1.6693,136300000.0
2007-02-05 14:44:00,1.6694,1.6694,1.669,1.6692,136300000.0
2007-02-05 14:45:00,1.6691,1.6697,1.6691,1.6692,136300000.0
2007-02-05 14:46:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2007-02-05 14:47:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-02-05 14:48:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2007-02-05 14:49:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-05 14:50:00,1.6691,1.6694,1.669,1.6694,136300000.0
2007-02-05 14:51:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2007-02-05 14:52:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2007-02-05 14:53:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-02-05 14:54:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2007-02-05 14:55:00,1.6693,1.6693,1.6688,1.6688,136300000.0
2007-02-05 14:56:00,1.669,1.669,1.6684,1.6684,136300000.0
2007-02-05 14:57:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2007-02-05 14:58:00,1.6688,1.6689,1.6685,1.6689,136300000.0
2007-02-05 14:59:00,1.6687,1.6691,1.6687,1.669,136300000.0
2007-02-05 15:00:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-05 15:01:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-02-05 15:02:00,1.669,1.6691,1.6688,1.6691,136300000.0
2007-02-05 15:03:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-05 15:04:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-05 15:05:00,1.6689,1.6693,1.6688,1.6693,136300000.0
2007-02-05 15:06:00,1.6695,1.6698,1.669,1.6692,136300000.0
2007-02-05 15:07:00,1.669,1.6692,1.6685,1.6687,136300000.0
2007-02-05 15:08:00,1.6688,1.6689,1.6686,1.6689,136300000.0
2007-02-05 15:09:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-05 15:10:00,1.6683,1.6686,1.6683,1.6686,136300000.0
2007-02-05 15:11:00,1.6687,1.6691,1.6683,1.6683,136300000.0
2007-02-05 15:12:00,1.6685,1.6687,1.6682,1.6683,136300000.0
2007-02-05 15:13:00,1.6682,1.6685,1.6679,1.6681,136300000.0
2007-02-05 15:14:00,1.6684,1.6686,1.668,1.6682,136300000.0
2007-02-05 15:15:00,1.6685,1.6686,1.6682,1.6686,136300000.0
2007-02-05 15:16:00,1.6684,1.6686,1.6683,1.6685,136300000.0
2007-02-05 15:17:00,1.6682,1.6685,1.668,1.6682,136300000.0
2007-02-05 15:18:00,1.668,1.6682,1.6677,1.6677,136300000.0
2007-02-05 15:19:00,1.6679,1.6679,1.6674,1.6677,136300000.0
2007-02-05 15:20:00,1.6678,1.6679,1.6676,1.6676,136300000.0
2007-02-05 15:21:00,1.6678,1.668,1.6675,1.6675,136300000.0
2007-02-05 15:22:00,1.6677,1.6679,1.6674,1.6677,136300000.0
2007-02-05 15:23:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-02-05 15:24:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2007-02-05 15:25:00,1.6677,1.668,1.6676,1.6678,136300000.0
2007-02-05 15:27:00,1.6677,1.668,1.6677,1.668,136300000.0
2007-02-05 15:28:00,1.6676,1.668,1.6676,1.6677,136300000.0
2007-02-05 15:29:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2007-02-05 15:30:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-02-05 15:31:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-02-05 15:32:00,1.6676,1.6677,1.6667,1.6667,136300000.0
2007-02-05 15:33:00,1.6666,1.6672,1.6666,1.667,136300000.0
2007-02-05 15:34:00,1.6669,1.6669,1.6664,1.6667,136300000.0
2007-02-05 15:35:00,1.6665,1.6666,1.666,1.6662,136300000.0
2007-02-05 15:36:00,1.6664,1.6667,1.6661,1.6664,136300000.0
2007-02-05 15:37:00,1.6663,1.6665,1.6661,1.6665,136300000.0
2007-02-05 15:38:00,1.6664,1.6665,1.6661,1.6661,136300000.0
2007-02-05 15:39:00,1.6664,1.6669,1.6661,1.6666,136300000.0
2007-02-05 15:40:00,1.6667,1.6667,1.6664,1.6667,136300000.0
2007-02-05 15:41:00,1.6664,1.6667,1.6664,1.6664,136300000.0
2007-02-05 15:42:00,1.6662,1.6666,1.666,1.6666,136300000.0
2007-02-05 15:43:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2007-02-05 15:45:00,1.6669,1.6672,1.6667,1.6667,136300000.0
2007-02-05 15:46:00,1.667,1.6672,1.6667,1.667,136300000.0
2007-02-05 15:47:00,1.6671,1.6671,1.6667,1.6669,136300000.0
2007-02-05 15:48:00,1.6667,1.6667,1.6661,1.6662,136300000.0
2007-02-05 15:49:00,1.6664,1.6665,1.6657,1.6657,136300000.0
2007-02-05 15:50:00,1.6658,1.666,1.6654,1.6654,136300000.0
2007-02-05 15:51:00,1.6655,1.6657,1.6651,1.6653,136300000.0
2007-02-05 15:52:00,1.6651,1.6656,1.6651,1.6651,136300000.0
2007-02-05 15:53:00,1.6652,1.6658,1.6651,1.6658,136300000.0
2007-02-05 15:54:00,1.6656,1.6664,1.6656,1.6661,136300000.0
2007-02-05 15:55:00,1.6663,1.6665,1.6661,1.6661,136300000.0
2007-02-05 15:56:00,1.6663,1.6663,1.6658,1.666,136300000.0
2007-02-05 15:57:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2007-02-05 15:58:00,1.6661,1.6664,1.6661,1.6661,136300000.0
2007-02-05 15:59:00,1.6663,1.6669,1.666,1.6665,136300000.0
2007-02-05 16:00:00,1.6662,1.6668,1.6656,1.6662,136300000.0
2007-02-05 16:01:00,1.6664,1.6668,1.666,1.6664,136300000.0
2007-02-05 16:02:00,1.6666,1.6669,1.6663,1.6667,136300000.0
2007-02-05 16:03:00,1.6665,1.6667,1.6661,1.6661,136300000.0
2007-02-05 16:04:00,1.6662,1.6671,1.6662,1.6667,136300000.0
2007-02-05 16:05:00,1.6669,1.6675,1.6669,1.6671,136300000.0
2007-02-05 16:06:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-02-05 16:07:00,1.6673,1.6673,1.6665,1.6666,136300000.0
2007-02-05 16:08:00,1.6667,1.6671,1.6666,1.6666,136300000.0
2007-02-05 16:09:00,1.6665,1.6666,1.6661,1.6661,136300000.0
2007-02-05 16:10:00,1.6663,1.6669,1.6662,1.6666,136300000.0
2007-02-05 16:11:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-02-05 16:12:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2007-02-05 16:13:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2007-02-05 16:14:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-02-05 16:15:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2007-02-05 16:16:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-05 16:17:00,1.6671,1.6672,1.6667,1.6671,136300000.0
2007-02-05 16:18:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2007-02-05 16:19:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2007-02-05 16:20:00,1.6666,1.6666,1.666,1.6662,136300000.0
2007-02-05 16:21:00,1.6657,1.6662,1.6657,1.6658,136300000.0
2007-02-05 16:22:00,1.666,1.666,1.6651,1.6652,136300000.0
2007-02-05 16:23:00,1.6651,1.6655,1.665,1.6655,136300000.0
2007-02-05 16:24:00,1.6654,1.6654,1.6647,1.6652,136300000.0
2007-02-05 16:25:00,1.6649,1.6652,1.6645,1.665,136300000.0
2007-02-05 16:26:00,1.6652,1.6654,1.665,1.6652,136300000.0
2007-02-05 16:27:00,1.665,1.6652,1.6649,1.6651,136300000.0
2007-02-05 16:28:00,1.6652,1.6657,1.6651,1.6655,136300000.0
2007-02-05 16:29:00,1.6657,1.6658,1.6655,1.6658,136300000.0
2007-02-05 16:30:00,1.6656,1.6658,1.6653,1.6656,136300000.0
2007-02-05 16:31:00,1.6655,1.6658,1.6654,1.6654,136300000.0
2007-02-05 16:32:00,1.6655,1.6657,1.6654,1.6657,136300000.0
2007-02-05 16:33:00,1.6655,1.6655,1.6655,1.6655,136300000.0
2007-02-05 16:34:00,1.6658,1.6658,1.6653,1.6655,136300000.0
2007-02-05 16:35:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2007-02-05 16:36:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-02-05 16:37:00,1.6651,1.6652,1.6648,1.6649,136300000.0
2007-02-05 16:38:00,1.6651,1.6652,1.6648,1.6649,136300000.0
2007-02-05 16:39:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-02-05 16:40:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2007-02-05 16:41:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2007-02-05 16:42:00,1.6652,1.6652,1.6651,1.6652,136300000.0
2007-02-05 16:43:00,1.6651,1.6652,1.6649,1.6649,136300000.0
2007-02-05 16:44:00,1.6652,1.6655,1.6652,1.6654,136300000.0
2007-02-05 16:45:00,1.6655,1.6657,1.6652,1.6652,136300000.0
2007-02-05 16:46:00,1.6654,1.6657,1.6652,1.6654,136300000.0
2007-02-05 16:47:00,1.6655,1.6655,1.6652,1.6654,136300000.0
2007-02-05 16:48:00,1.6652,1.6656,1.6652,1.6656,136300000.0
2007-02-05 16:49:00,1.6655,1.6658,1.6651,1.6651,136300000.0
2007-02-05 16:50:00,1.6649,1.6652,1.6649,1.6652,136300000.0
2007-02-05 16:51:00,1.6649,1.6651,1.6647,1.665,136300000.0
2007-02-05 16:52:00,1.6649,1.6652,1.6646,1.6652,136300000.0
2007-02-05 16:53:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2007-02-05 16:54:00,1.6648,1.665,1.6648,1.6649,136300000.0
2007-02-05 16:55:00,1.665,1.665,1.6646,1.6648,136300000.0
2007-02-05 16:56:00,1.6649,1.6649,1.6642,1.6642,136300000.0
2007-02-05 16:57:00,1.664,1.6645,1.664,1.6642,136300000.0
2007-02-05 16:58:00,1.6639,1.6645,1.6638,1.6643,136300000.0
2007-02-05 16:59:00,1.6642,1.6654,1.6641,1.6648,136300000.0
2007-02-05 17:00:00,1.665,1.6654,1.665,1.6654,136300000.0
2007-02-05 17:01:00,1.6657,1.6657,1.6651,1.6657,136300000.0
2007-02-05 17:02:00,1.6655,1.666,1.6655,1.6658,136300000.0
2007-02-05 17:03:00,1.6657,1.666,1.6654,1.6657,136300000.0
2007-02-05 17:04:00,1.6659,1.666,1.6654,1.6658,136300000.0
2007-02-05 17:05:00,1.6657,1.6659,1.6653,1.6657,136300000.0
2007-02-05 17:06:00,1.6654,1.6659,1.6654,1.6656,136300000.0
2007-02-05 17:07:00,1.6657,1.6663,1.6654,1.6661,136300000.0
2007-02-05 17:08:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2007-02-05 17:09:00,1.6659,1.6661,1.6657,1.6657,136300000.0
2007-02-05 17:10:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2007-02-05 17:11:00,1.6659,1.6661,1.6659,1.666,136300000.0
2007-02-05 17:12:00,1.6659,1.6659,1.6654,1.6658,136300000.0
2007-02-05 17:13:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2007-02-05 17:14:00,1.6657,1.6657,1.6651,1.6654,136300000.0
2007-02-05 17:15:00,1.6652,1.6652,1.665,1.6651,136300000.0
2007-02-05 17:16:00,1.6652,1.6659,1.6652,1.6659,136300000.0
2007-02-05 17:17:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-05 17:18:00,1.6659,1.666,1.6655,1.666,136300000.0
2007-02-05 17:19:00,1.6663,1.6664,1.666,1.666,136300000.0
2007-02-05 17:20:00,1.6657,1.6662,1.6657,1.6662,136300000.0
2007-02-05 17:21:00,1.6664,1.6664,1.666,1.666,136300000.0
2007-02-05 17:22:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-02-05 17:23:00,1.6662,1.6662,1.6657,1.666,136300000.0
2007-02-05 17:24:00,1.6662,1.6666,1.6662,1.6664,136300000.0
2007-02-05 17:25:00,1.6662,1.6662,1.666,1.6662,136300000.0
2007-02-05 17:26:00,1.666,1.666,1.6657,1.6657,136300000.0
2007-02-05 17:27:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-02-05 17:28:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2007-02-05 17:29:00,1.6658,1.6659,1.6656,1.6659,136300000.0
2007-02-05 17:30:00,1.6661,1.6661,1.6658,1.666,136300000.0
2007-02-05 17:31:00,1.6661,1.6662,1.6655,1.6658,136300000.0
2007-02-05 17:32:00,1.6657,1.6658,1.6653,1.6657,136300000.0
2007-02-05 17:33:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2007-02-05 17:34:00,1.6656,1.6658,1.6653,1.6654,136300000.0
2007-02-05 17:35:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-02-05 17:36:00,1.6655,1.6661,1.6654,1.666,136300000.0
2007-02-05 17:37:00,1.6661,1.6661,1.6656,1.6657,136300000.0
2007-02-05 17:38:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2007-02-05 17:39:00,1.6656,1.6657,1.6649,1.6652,136300000.0
2007-02-05 17:40:00,1.6651,1.6651,1.6647,1.6647,136300000.0
2007-02-05 17:41:00,1.6648,1.665,1.6644,1.6647,136300000.0
2007-02-05 17:42:00,1.6645,1.6647,1.664,1.6643,136300000.0
2007-02-05 17:43:00,1.6641,1.6645,1.664,1.6643,136300000.0
2007-02-05 17:44:00,1.6641,1.6644,1.6641,1.6642,136300000.0
2007-02-05 17:45:00,1.6645,1.6645,1.664,1.6643,136300000.0
2007-02-05 17:46:00,1.6644,1.6644,1.6639,1.6639,136300000.0
2007-02-05 17:47:00,1.664,1.6642,1.6637,1.664,136300000.0
2007-02-05 17:48:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2007-02-05 17:49:00,1.6643,1.6645,1.6641,1.6645,136300000.0
2007-02-05 17:50:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2007-02-05 17:51:00,1.664,1.6641,1.6638,1.664,136300000.0
2007-02-05 17:52:00,1.6636,1.6642,1.6636,1.664,136300000.0
2007-02-05 17:53:00,1.6641,1.6642,1.6641,1.6642,136300000.0
2007-02-05 17:54:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2007-02-05 17:55:00,1.6642,1.6645,1.6641,1.6641,136300000.0
2007-02-05 17:56:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-02-05 17:57:00,1.6642,1.6645,1.6642,1.6645,136300000.0
2007-02-05 17:58:00,1.6643,1.6644,1.6642,1.6644,136300000.0
2007-02-05 17:59:00,1.6642,1.6644,1.664,1.6642,136300000.0
2007-02-05 18:00:00,1.6639,1.665,1.6639,1.665,136300000.0
2007-02-05 18:01:00,1.6648,1.6649,1.6646,1.6646,136300000.0
2007-02-05 18:02:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-02-05 18:04:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2007-02-05 18:05:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-02-05 18:06:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2007-02-05 18:07:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2007-02-05 18:08:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-02-05 18:09:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2007-02-05 18:10:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2007-02-05 18:12:00,1.6651,1.6651,1.6642,1.6643,136300000.0
2007-02-05 18:13:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-02-05 18:14:00,1.6643,1.6646,1.6643,1.6646,136300000.0
2007-02-05 18:15:00,1.6647,1.6649,1.6647,1.6648,136300000.0
2007-02-05 18:16:00,1.665,1.665,1.6647,1.6648,136300000.0
2007-02-05 18:17:00,1.6645,1.6649,1.6645,1.6649,136300000.0
2007-02-05 18:18:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-02-05 18:19:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2007-02-05 18:20:00,1.6645,1.6646,1.6645,1.6646,136300000.0
2007-02-05 18:21:00,1.6645,1.6647,1.6644,1.6647,136300000.0
2007-02-05 18:22:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2007-02-05 18:24:00,1.665,1.6651,1.6649,1.6651,136300000.0
2007-02-05 18:25:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-02-05 18:26:00,1.665,1.665,1.665,1.665,136300000.0
2007-02-05 18:27:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-02-05 18:28:00,1.6651,1.6652,1.6648,1.6648,136300000.0
2007-02-05 18:29:00,1.6649,1.6649,1.6648,1.6649,136300000.0
2007-02-05 18:30:00,1.6648,1.6649,1.6648,1.6649,136300000.0
2007-02-05 18:31:00,1.665,1.6652,1.6649,1.6652,136300000.0
2007-02-05 18:32:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-02-05 18:33:00,1.6649,1.665,1.6648,1.665,136300000.0
2007-02-05 18:34:00,1.6649,1.665,1.6648,1.665,136300000.0
2007-02-05 18:35:00,1.6649,1.665,1.6649,1.665,136300000.0
2007-02-05 18:36:00,1.6648,1.665,1.6647,1.6649,136300000.0
2007-02-05 18:37:00,1.6648,1.6651,1.6647,1.6648,136300000.0
2007-02-05 18:38:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-02-05 18:39:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2007-02-05 18:41:00,1.6645,1.6648,1.6644,1.6644,136300000.0
2007-02-05 18:42:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2007-02-05 18:43:00,1.6643,1.6646,1.6643,1.6645,136300000.0
2007-02-05 18:44:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-02-05 18:45:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-02-05 18:46:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-02-05 18:47:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2007-02-05 18:48:00,1.6646,1.6646,1.6642,1.6644,136300000.0
2007-02-05 18:49:00,1.6642,1.6644,1.6642,1.6642,136300000.0
2007-02-05 18:51:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-02-05 18:53:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-02-05 18:54:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-02-05 18:56:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2007-02-05 18:57:00,1.6642,1.6642,1.6641,1.6642,136300000.0
2007-02-05 18:58:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2007-02-05 18:59:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2007-02-05 19:03:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-02-05 19:05:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2007-02-05 19:06:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2007-02-05 19:07:00,1.6638,1.6642,1.6638,1.664,136300000.0
2007-02-05 19:09:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-05 19:10:00,1.664,1.6643,1.664,1.6642,136300000.0
2007-02-05 19:11:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2007-02-05 19:12:00,1.6641,1.6642,1.664,1.664,136300000.0
2007-02-05 19:13:00,1.6639,1.6642,1.6639,1.664,136300000.0
2007-02-05 19:14:00,1.6642,1.6642,1.664,1.6641,136300000.0
2007-02-05 19:15:00,1.664,1.6641,1.664,1.6641,136300000.0
2007-02-05 19:17:00,1.664,1.6641,1.6639,1.6639,136300000.0
2007-02-05 19:18:00,1.664,1.664,1.6638,1.664,136300000.0
2007-02-05 19:19:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2007-02-05 19:20:00,1.6639,1.6641,1.6637,1.6638,136300000.0
2007-02-05 19:21:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-05 19:22:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-02-05 19:23:00,1.664,1.664,1.6639,1.664,136300000.0
2007-02-05 19:24:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-02-05 19:25:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-05 19:26:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2007-02-05 19:27:00,1.6642,1.6642,1.664,1.6641,136300000.0
2007-02-05 19:28:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-02-05 19:29:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-02-05 19:30:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-05 19:31:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-02-05 19:32:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-05 19:33:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-05 19:34:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2007-02-05 19:35:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2007-02-05 19:36:00,1.664,1.664,1.6638,1.664,136300000.0
2007-02-05 19:38:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-05 19:39:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-05 19:40:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-02-05 19:41:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2007-02-05 19:42:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-05 19:44:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-05 19:45:00,1.6636,1.664,1.6636,1.664,136300000.0
2007-02-05 19:46:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-02-05 19:47:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-02-05 19:48:00,1.6641,1.6642,1.664,1.664,136300000.0
2007-02-05 19:51:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2007-02-05 19:52:00,1.664,1.6642,1.664,1.6642,136300000.0
2007-02-05 19:53:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2007-02-05 19:54:00,1.664,1.6641,1.6638,1.6638,136300000.0
2007-02-05 19:55:00,1.6639,1.664,1.6638,1.664,136300000.0
2007-02-05 19:56:00,1.6641,1.6642,1.6639,1.664,136300000.0
2007-02-05 19:57:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-02-05 19:58:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-02-05 19:59:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2007-02-05 20:00:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2007-02-05 20:01:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2007-02-05 20:02:00,1.6644,1.6644,1.664,1.664,136300000.0
2007-02-05 20:03:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2007-02-05 20:05:00,1.6643,1.6643,1.664,1.664,136300000.0
2007-02-05 20:09:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-02-05 20:10:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2007-02-05 20:11:00,1.664,1.6641,1.6639,1.6639,136300000.0
2007-02-05 20:12:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2007-02-05 20:13:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-02-05 20:14:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2007-02-05 20:15:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-05 20:16:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2007-02-05 20:17:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2007-02-05 20:20:00,1.6641,1.6642,1.664,1.664,136300000.0
2007-02-05 20:21:00,1.6641,1.6642,1.6638,1.6638,136300000.0
2007-02-05 20:22:00,1.664,1.664,1.664,1.664,136300000.0
2007-02-05 20:23:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-02-05 20:24:00,1.6637,1.664,1.6637,1.6638,136300000.0
2007-02-05 20:25:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-02-05 20:26:00,1.6639,1.6644,1.6639,1.6642,136300000.0
2007-02-05 20:27:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-02-05 20:28:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2007-02-05 20:29:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-02-05 20:30:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2007-02-05 20:31:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2007-02-05 20:32:00,1.6647,1.6649,1.6646,1.6649,136300000.0
2007-02-05 20:33:00,1.6647,1.6648,1.6646,1.6648,136300000.0
2007-02-05 20:34:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-02-05 20:35:00,1.665,1.665,1.665,1.665,136300000.0
2007-02-05 20:36:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-02-05 20:37:00,1.665,1.665,1.6648,1.665,136300000.0
2007-02-05 20:38:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2007-02-05 20:39:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2007-02-05 20:40:00,1.665,1.665,1.665,1.665,136300000.0
2007-02-05 20:41:00,1.6651,1.6654,1.665,1.6652,136300000.0
2007-02-05 20:42:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-02-05 20:43:00,1.6651,1.6651,1.6648,1.665,136300000.0
2007-02-05 20:44:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-02-05 20:45:00,1.665,1.665,1.6648,1.6649,136300000.0
2007-02-05 20:46:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-02-05 20:48:00,1.665,1.665,1.6646,1.6647,136300000.0
2007-02-05 20:49:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-02-05 20:53:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-02-05 20:55:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-02-05 20:56:00,1.6648,1.6649,1.6646,1.6649,136300000.0
2007-02-05 20:57:00,1.6648,1.665,1.6647,1.6647,136300000.0
2007-02-05 20:58:00,1.6648,1.665,1.6648,1.6649,136300000.0
2007-02-05 20:59:00,1.6647,1.6651,1.6646,1.665,136300000.0
2007-02-05 21:00:00,1.6648,1.6652,1.6648,1.6651,136300000.0
2007-02-05 21:01:00,1.665,1.6652,1.6648,1.665,136300000.0
2007-02-05 21:02:00,1.6653,1.6653,1.6647,1.6647,136300000.0
2007-02-05 21:03:00,1.6648,1.6651,1.6646,1.665,136300000.0
2007-02-05 21:04:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2007-02-05 21:05:00,1.665,1.665,1.6649,1.665,136300000.0
2007-02-05 21:06:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2007-02-05 21:07:00,1.665,1.6651,1.6649,1.665,136300000.0
2007-02-05 21:08:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-02-05 21:09:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-02-05 21:10:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2007-02-05 21:11:00,1.6649,1.665,1.6648,1.665,136300000.0
2007-02-05 21:12:00,1.6649,1.665,1.6648,1.665,136300000.0
2007-02-05 21:13:00,1.6649,1.665,1.6648,1.6649,136300000.0
2007-02-05 21:14:00,1.665,1.665,1.6647,1.6649,136300000.0
2007-02-05 21:15:00,1.665,1.665,1.6649,1.665,136300000.0
2007-02-05 21:16:00,1.6649,1.6649,1.6645,1.6645,136300000.0
2007-02-05 21:17:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2007-02-05 21:18:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-02-05 21:19:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2007-02-05 21:20:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2007-02-05 21:21:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-02-05 21:22:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-02-05 21:24:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-02-05 21:25:00,1.6644,1.6644,1.6643,1.6644,136300000.0
2007-02-05 21:28:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2007-02-05 21:29:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-02-05 21:30:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-02-05 21:31:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2007-02-05 21:32:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-02-05 21:34:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-02-05 21:35:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-02-05 21:36:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-02-05 21:37:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2007-02-05 21:38:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2007-02-05 21:39:00,1.6647,1.6647,1.6644,1.6646,136300000.0
2007-02-05 21:40:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2007-02-05 21:41:00,1.6646,1.6647,1.6644,1.6644,136300000.0
2007-02-05 21:42:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-02-05 21:43:00,1.6648,1.665,1.6648,1.6648,136300000.0
2007-02-05 21:44:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-02-05 21:46:00,1.6651,1.6651,1.665,1.6651,136300000.0
2007-02-05 21:47:00,1.665,1.6651,1.665,1.6651,136300000.0
2007-02-05 21:49:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-02-05 21:50:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2007-02-05 21:51:00,1.665,1.6651,1.665,1.665,136300000.0
2007-02-05 21:52:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-02-05 21:56:00,1.6653,1.6653,1.665,1.665,136300000.0
2007-02-05 21:57:00,1.6648,1.6653,1.6648,1.6653,136300000.0
2007-02-05 21:58:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2007-02-05 21:59:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2007-02-05 22:00:00,1.6654,1.6654,1.6653,1.6653,136300000.0
2007-02-05 22:02:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-02-05 22:03:00,1.6657,1.6659,1.6656,1.6659,136300000.0
2007-02-05 22:04:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2007-02-05 22:06:00,1.6658,1.6658,1.6657,1.6658,136300000.0
2007-02-05 22:07:00,1.6657,1.6658,1.6655,1.6657,136300000.0
2007-02-05 22:08:00,1.6656,1.6658,1.6651,1.6652,136300000.0
2007-02-05 22:09:00,1.6653,1.6657,1.6653,1.6656,136300000.0
2007-02-05 22:10:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-02-05 22:11:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-02-05 22:12:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2007-02-05 22:14:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-02-05 22:15:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-02-05 22:16:00,1.6655,1.6655,1.6654,1.6655,136300000.0
2007-02-05 22:17:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2007-02-05 22:18:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2007-02-05 22:19:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-05 22:20:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-02-05 22:21:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-02-05 22:22:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2007-02-05 22:27:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2007-02-05 22:28:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2007-02-05 22:31:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2007-02-05 22:32:00,1.6659,1.666,1.6659,1.666,136300000.0
2007-02-05 22:33:00,1.6657,1.6657,1.6653,1.6654,136300000.0
2007-02-05 22:34:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2007-02-05 22:35:00,1.6654,1.6656,1.6651,1.6654,136300000.0
2007-02-05 22:37:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-02-05 22:38:00,1.6656,1.6657,1.6656,1.6657,136300000.0
2007-02-05 22:39:00,1.6656,1.6656,1.6654,1.6656,136300000.0
2007-02-05 22:40:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-05 22:45:00,1.6654,1.6657,1.6654,1.6657,136300000.0
2007-02-05 22:49:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2007-02-05 22:51:00,1.6657,1.6659,1.6655,1.6659,136300000.0
2007-02-05 22:52:00,1.666,1.6661,1.6657,1.666,136300000.0
2007-02-05 22:53:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2007-02-05 22:54:00,1.666,1.666,1.666,1.666,136300000.0
2007-02-05 22:55:00,1.6662,1.6663,1.666,1.6662,136300000.0
2007-02-05 22:56:00,1.6659,1.6663,1.6658,1.6662,136300000.0
2007-02-05 22:57:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-02-05 22:58:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2007-02-05 22:59:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2007-02-05 23:00:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-02-05 23:01:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-05 23:02:00,1.6665,1.6666,1.6663,1.6666,136300000.0
2007-02-05 23:03:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-02-05 23:04:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-05 23:05:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-02-05 23:06:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2007-02-05 23:07:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-02-05 23:08:00,1.6666,1.667,1.6665,1.6667,136300000.0
2007-02-05 23:09:00,1.6668,1.667,1.6667,1.6668,136300000.0
2007-02-05 23:10:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-02-05 23:11:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-05 23:12:00,1.667,1.667,1.6666,1.6666,136300000.0
2007-02-05 23:13:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2007-02-05 23:14:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-02-05 23:15:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-02-05 23:16:00,1.6669,1.6672,1.6669,1.6669,136300000.0
2007-02-05 23:17:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-05 23:21:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-05 23:22:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2007-02-05 23:23:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2007-02-05 23:24:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-02-05 23:25:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-02-05 23:26:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-02-05 23:27:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-05 23:28:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-02-05 23:29:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-02-05 23:32:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-05 23:34:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2007-02-05 23:35:00,1.6662,1.6663,1.666,1.6661,136300000.0
2007-02-05 23:36:00,1.666,1.6665,1.666,1.6665,136300000.0
2007-02-05 23:37:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-02-05 23:39:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-02-05 23:40:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2007-02-05 23:41:00,1.666,1.6663,1.6659,1.6662,136300000.0
2007-02-05 23:42:00,1.6659,1.666,1.6657,1.6657,136300000.0
2007-02-05 23:43:00,1.6655,1.6661,1.6655,1.666,136300000.0
2007-02-05 23:44:00,1.6659,1.6662,1.6657,1.6662,136300000.0
2007-02-05 23:45:00,1.6659,1.6662,1.6659,1.666,136300000.0
2007-02-05 23:46:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-05 23:47:00,1.666,1.6662,1.666,1.666,136300000.0
2007-02-05 23:48:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2007-02-05 23:49:00,1.666,1.6662,1.6658,1.666,136300000.0
2007-02-05 23:50:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-05 23:51:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-02-05 23:52:00,1.666,1.666,1.6656,1.6656,136300000.0
2007-02-05 23:53:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2007-02-05 23:54:00,1.666,1.666,1.666,1.666,136300000.0
2007-02-05 23:55:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-02-05 23:56:00,1.666,1.666,1.6658,1.666,136300000.0
2007-02-05 23:57:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-02-05 23:58:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-02-06 00:00:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-02-06 00:01:00,1.666,1.666,1.666,1.666,136300000.0
2007-02-06 00:04:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-06 00:05:00,1.6659,1.666,1.6658,1.6659,136300000.0
2007-02-06 00:06:00,1.666,1.666,1.6659,1.6659,136300000.0
2007-02-06 00:08:00,1.666,1.666,1.6659,1.6659,136300000.0
2007-02-06 00:11:00,1.6657,1.6659,1.6652,1.6653,136300000.0
2007-02-06 00:12:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2007-02-06 00:15:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2007-02-06 00:16:00,1.6654,1.6657,1.6653,1.6656,136300000.0
2007-02-06 00:17:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2007-02-06 00:18:00,1.6654,1.6657,1.6653,1.6655,136300000.0
2007-02-06 00:19:00,1.6657,1.6657,1.6655,1.6657,136300000.0
2007-02-06 00:20:00,1.6659,1.666,1.6657,1.666,136300000.0
2007-02-06 00:21:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2007-02-06 00:22:00,1.6657,1.6659,1.6654,1.6658,136300000.0
2007-02-06 00:23:00,1.6657,1.6658,1.6656,1.6658,136300000.0
2007-02-06 00:24:00,1.666,1.666,1.6659,1.6659,136300000.0
2007-02-06 00:26:00,1.6657,1.666,1.6657,1.666,136300000.0
2007-02-06 00:27:00,1.6663,1.6663,1.6659,1.6659,136300000.0
2007-02-06 00:28:00,1.6657,1.6659,1.6656,1.6658,136300000.0
2007-02-06 00:29:00,1.6659,1.6659,1.6656,1.6658,136300000.0
2007-02-06 00:30:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-02-06 00:32:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2007-02-06 00:33:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-02-06 00:34:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2007-02-06 00:35:00,1.6657,1.6657,1.6655,1.6656,136300000.0
2007-02-06 00:36:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2007-02-06 00:37:00,1.6656,1.6657,1.6653,1.6656,136300000.0
2007-02-06 00:38:00,1.6657,1.6657,1.6653,1.6655,136300000.0
2007-02-06 00:39:00,1.6654,1.6664,1.6654,1.6662,136300000.0
2007-02-06 00:40:00,1.6663,1.6663,1.6658,1.6659,136300000.0
2007-02-06 00:41:00,1.666,1.666,1.6657,1.6659,136300000.0
2007-02-06 00:43:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2007-02-06 00:45:00,1.666,1.666,1.6659,1.6659,136300000.0
2007-02-06 00:46:00,1.6658,1.6659,1.6655,1.6657,136300000.0
2007-02-06 00:47:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2007-02-06 00:48:00,1.6656,1.6656,1.6655,1.6655,136300000.0
2007-02-06 00:49:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-02-06 00:50:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2007-02-06 00:51:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-06 00:52:00,1.6659,1.6662,1.6657,1.6659,136300000.0
2007-02-06 00:53:00,1.666,1.6661,1.6657,1.6659,136300000.0
2007-02-06 00:54:00,1.6657,1.666,1.6657,1.6659,136300000.0
2007-02-06 00:55:00,1.6657,1.666,1.6657,1.666,136300000.0
2007-02-06 00:57:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2007-02-06 00:58:00,1.666,1.6661,1.6657,1.6659,136300000.0
2007-02-06 01:01:00,1.6661,1.6661,1.666,1.6661,136300000.0
2007-02-06 01:02:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-02-06 01:03:00,1.666,1.6661,1.6657,1.6659,136300000.0
2007-02-06 01:04:00,1.6661,1.6661,1.666,1.6661,136300000.0
2007-02-06 01:05:00,1.666,1.6663,1.666,1.666,136300000.0
2007-02-06 01:06:00,1.6662,1.6662,1.6659,1.666,136300000.0
2007-02-06 01:07:00,1.6659,1.666,1.6656,1.6659,136300000.0
2007-02-06 01:08:00,1.666,1.6662,1.6659,1.6662,136300000.0
2007-02-06 01:09:00,1.666,1.6665,1.666,1.6665,136300000.0
2007-02-06 01:10:00,1.6663,1.6666,1.6663,1.6663,136300000.0
2007-02-06 01:11:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2007-02-06 01:12:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-02-06 01:13:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-02-06 01:15:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-06 01:16:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2007-02-06 01:17:00,1.6665,1.6666,1.6663,1.6666,136300000.0
2007-02-06 01:18:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-06 01:19:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2007-02-06 01:20:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-06 01:21:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-02-06 01:22:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2007-02-06 01:25:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-02-06 01:26:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2007-02-06 01:27:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2007-02-06 01:28:00,1.6668,1.6668,1.6663,1.6665,136300000.0
2007-02-06 01:29:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-02-06 01:31:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-02-06 01:32:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-06 01:33:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-02-06 01:34:00,1.6669,1.6669,1.6666,1.6668,136300000.0
2007-02-06 01:36:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-02-06 01:37:00,1.6663,1.6667,1.6663,1.6665,136300000.0
2007-02-06 01:38:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-02-06 01:39:00,1.6663,1.6663,1.666,1.666,136300000.0
2007-02-06 01:40:00,1.6659,1.666,1.6658,1.666,136300000.0
2007-02-06 01:41:00,1.6659,1.666,1.6659,1.666,136300000.0
2007-02-06 01:42:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-06 01:43:00,1.666,1.666,1.666,1.666,136300000.0
2007-02-06 01:44:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2007-02-06 01:45:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2007-02-06 01:46:00,1.6657,1.6663,1.6657,1.6663,136300000.0
2007-02-06 01:47:00,1.6661,1.6662,1.666,1.666,136300000.0
2007-02-06 01:48:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2007-02-06 01:49:00,1.6663,1.6666,1.6661,1.6666,136300000.0
2007-02-06 01:50:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-02-06 01:51:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2007-02-06 01:52:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2007-02-06 01:53:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2007-02-06 01:54:00,1.6662,1.6668,1.6662,1.6665,136300000.0
2007-02-06 01:55:00,1.6666,1.6669,1.6663,1.6665,136300000.0
2007-02-06 01:56:00,1.6666,1.6669,1.6666,1.6666,136300000.0
2007-02-06 01:57:00,1.6664,1.667,1.6664,1.6667,136300000.0
2007-02-06 01:58:00,1.667,1.6671,1.6669,1.6669,136300000.0
2007-02-06 01:59:00,1.6666,1.6671,1.6666,1.6669,136300000.0
2007-02-06 02:00:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2007-02-06 02:01:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2007-02-06 02:02:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-06 02:03:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2007-02-06 02:04:00,1.6669,1.6671,1.6667,1.6667,136300000.0
2007-02-06 02:05:00,1.6666,1.6668,1.6665,1.6666,136300000.0
2007-02-06 02:06:00,1.6668,1.6674,1.6666,1.667,136300000.0
2007-02-06 02:07:00,1.6669,1.6672,1.6669,1.6669,136300000.0
2007-02-06 02:08:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-06 02:09:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 02:10:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-06 02:12:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2007-02-06 02:13:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-06 02:15:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-02-06 02:17:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2007-02-06 02:18:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-06 02:19:00,1.6667,1.6671,1.6667,1.6671,136300000.0
2007-02-06 02:20:00,1.667,1.6671,1.6667,1.6669,136300000.0
2007-02-06 02:21:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 02:22:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-06 02:24:00,1.667,1.6671,1.667,1.667,136300000.0
2007-02-06 02:26:00,1.6668,1.667,1.6666,1.6667,136300000.0
2007-02-06 02:27:00,1.667,1.6672,1.6669,1.6672,136300000.0
2007-02-06 02:28:00,1.667,1.6672,1.6669,1.667,136300000.0
2007-02-06 02:29:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-06 02:30:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-02-06 02:32:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 02:33:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-06 02:34:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 02:35:00,1.6668,1.667,1.6668,1.6669,136300000.0
2007-02-06 02:36:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-02-06 02:38:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-06 02:39:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-06 02:40:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2007-02-06 02:41:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 02:42:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-06 02:43:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-02-06 02:44:00,1.667,1.6674,1.667,1.667,136300000.0
2007-02-06 02:45:00,1.6671,1.6671,1.667,1.6671,136300000.0
2007-02-06 02:46:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-02-06 02:49:00,1.667,1.667,1.6667,1.6669,136300000.0
2007-02-06 02:51:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-02-06 02:52:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-02-06 02:53:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-06 02:54:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-02-06 02:55:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-02-06 02:56:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-06 02:57:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-02-06 02:59:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-02-06 03:00:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-02-06 03:01:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-02-06 03:03:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-02-06 03:05:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-02-06 03:07:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-06 03:08:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-06 03:09:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-02-06 03:10:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2007-02-06 03:11:00,1.6668,1.667,1.6668,1.6668,136300000.0
2007-02-06 03:12:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-06 03:13:00,1.667,1.667,1.6668,1.667,136300000.0
2007-02-06 03:14:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-06 03:15:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2007-02-06 03:16:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-02-06 03:17:00,1.6672,1.6674,1.667,1.667,136300000.0
2007-02-06 03:18:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-02-06 03:19:00,1.6672,1.6672,1.667,1.6672,136300000.0
2007-02-06 03:20:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-02-06 03:21:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2007-02-06 03:22:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2007-02-06 03:23:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-02-06 03:24:00,1.6671,1.6671,1.6668,1.667,136300000.0
2007-02-06 03:25:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-06 03:30:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 03:31:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-06 03:35:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-06 03:39:00,1.6667,1.667,1.6667,1.6667,136300000.0
2007-02-06 03:40:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-06 03:42:00,1.6667,1.6669,1.6667,1.6667,136300000.0
2007-02-06 03:45:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-06 03:49:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2007-02-06 03:50:00,1.6668,1.667,1.6668,1.6668,136300000.0
2007-02-06 03:59:00,1.6667,1.6668,1.6667,1.6667,136300000.0
2007-02-06 04:00:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-02-06 04:01:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2007-02-06 04:02:00,1.6665,1.6667,1.6664,1.6666,136300000.0
2007-02-06 04:05:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2007-02-06 04:06:00,1.667,1.667,1.6667,1.667,136300000.0
2007-02-06 04:08:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-02-06 04:09:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-06 04:12:00,1.6662,1.6668,1.6662,1.6667,136300000.0
2007-02-06 04:13:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2007-02-06 04:14:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2007-02-06 04:15:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2007-02-06 04:17:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2007-02-06 04:18:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-06 04:19:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-06 04:20:00,1.6665,1.6667,1.6664,1.6664,136300000.0
2007-02-06 04:22:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-02-06 04:27:00,1.6664,1.6665,1.6663,1.6665,136300000.0
2007-02-06 04:29:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 04:30:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2007-02-06 04:32:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-02-06 04:33:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-02-06 04:35:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-06 04:40:00,1.6667,1.667,1.6667,1.6667,136300000.0
2007-02-06 04:41:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-06 04:42:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 04:43:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-02-06 04:47:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-06 04:48:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 04:50:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-06 04:55:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-06 04:56:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-02-06 04:58:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-06 04:59:00,1.667,1.6671,1.667,1.6671,136300000.0
2007-02-06 05:01:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-06 05:02:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-02-06 05:03:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-06 05:04:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2007-02-06 05:05:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2007-02-06 05:06:00,1.6671,1.6673,1.667,1.667,136300000.0
2007-02-06 05:07:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-02-06 05:08:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-06 05:09:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-06 05:13:00,1.6671,1.6671,1.6667,1.6671,136300000.0
2007-02-06 05:14:00,1.6667,1.6669,1.6665,1.6667,136300000.0
2007-02-06 05:15:00,1.6668,1.667,1.6667,1.6668,136300000.0
2007-02-06 05:16:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-02-06 05:19:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-02-06 05:21:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 05:23:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-06 05:26:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 05:27:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2007-02-06 05:29:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2007-02-06 05:30:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-02-06 05:32:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-06 05:33:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2007-02-06 05:34:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-06 05:35:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 05:37:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-06 05:40:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2007-02-06 05:41:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2007-02-06 05:42:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-06 05:44:00,1.6665,1.6665,1.6664,1.6664,136300000.0
2007-02-06 05:47:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2007-02-06 05:48:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2007-02-06 05:50:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 05:52:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-06 05:53:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-06 05:54:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-06 05:55:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-06 05:58:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-06 05:59:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-06 06:00:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-06 06:01:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2007-02-06 06:03:00,1.667,1.6671,1.667,1.6671,136300000.0
2007-02-06 06:04:00,1.667,1.6671,1.667,1.6671,136300000.0
2007-02-06 06:07:00,1.667,1.6671,1.667,1.667,136300000.0
2007-02-06 06:08:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-02-06 06:10:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 06:11:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-02-06 06:12:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-06 06:14:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2007-02-06 06:15:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 06:16:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2007-02-06 06:17:00,1.6666,1.667,1.6666,1.6668,136300000.0
2007-02-06 06:18:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2007-02-06 06:19:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2007-02-06 06:20:00,1.6667,1.6667,1.6664,1.6665,136300000.0
2007-02-06 06:21:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-06 06:24:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2007-02-06 06:25:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2007-02-06 06:26:00,1.6666,1.6667,1.6664,1.6667,136300000.0
2007-02-06 06:27:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2007-02-06 06:28:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2007-02-06 06:29:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2007-02-06 06:30:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-02-06 06:32:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 06:38:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-02-06 06:39:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2007-02-06 06:40:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-02-06 06:41:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-06 06:42:00,1.667,1.667,1.6668,1.667,136300000.0
2007-02-06 06:43:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-06 06:44:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-06 06:45:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-06 06:46:00,1.667,1.6671,1.667,1.667,136300000.0
2007-02-06 06:48:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-06 06:49:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-06 06:50:00,1.6669,1.667,1.6667,1.667,136300000.0
2007-02-06 06:51:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-06 06:52:00,1.6668,1.6669,1.6668,1.6668,136300000.0
2007-02-06 06:53:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-06 06:55:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-02-06 06:56:00,1.6669,1.667,1.6667,1.6668,136300000.0
2007-02-06 06:57:00,1.667,1.6671,1.667,1.667,136300000.0
2007-02-06 06:58:00,1.6671,1.6671,1.667,1.6671,136300000.0
2007-02-06 06:59:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-02-06 07:00:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-02-06 07:01:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-02-06 07:02:00,1.6673,1.6673,1.667,1.6671,136300000.0
2007-02-06 07:03:00,1.6668,1.6671,1.6668,1.6668,136300000.0
2007-02-06 07:04:00,1.6671,1.6671,1.6669,1.667,136300000.0
2007-02-06 07:05:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-06 07:07:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-06 07:08:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-02-06 07:09:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2007-02-06 07:11:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-06 07:12:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-06 07:13:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-06 07:14:00,1.6671,1.6674,1.6671,1.6671,136300000.0
2007-02-06 07:15:00,1.6673,1.6676,1.6671,1.6673,136300000.0
2007-02-06 07:16:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-06 07:18:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-06 07:19:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-06 07:20:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-06 07:22:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-06 07:23:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2007-02-06 07:24:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-06 07:25:00,1.6669,1.6669,1.6664,1.6666,136300000.0
2007-02-06 07:27:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2007-02-06 07:28:00,1.6666,1.6667,1.6663,1.6665,136300000.0
2007-02-06 07:29:00,1.6666,1.6668,1.6665,1.6667,136300000.0
2007-02-06 07:30:00,1.6664,1.6667,1.6663,1.6667,136300000.0
2007-02-06 07:31:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-06 07:32:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2007-02-06 07:33:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2007-02-06 07:34:00,1.6661,1.6666,1.6661,1.6664,136300000.0
2007-02-06 07:35:00,1.6663,1.6667,1.6663,1.6665,136300000.0
2007-02-06 07:36:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-02-06 07:37:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-02-06 07:38:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-02-06 07:39:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2007-02-06 07:40:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2007-02-06 07:41:00,1.6664,1.6664,1.6663,1.6664,136300000.0
2007-02-06 07:42:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2007-02-06 07:43:00,1.6661,1.6663,1.6661,1.6661,136300000.0
2007-02-06 07:45:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-02-06 07:46:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2007-02-06 07:47:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-02-06 07:48:00,1.6664,1.6664,1.6661,1.6663,136300000.0
2007-02-06 07:49:00,1.6661,1.6664,1.666,1.6664,136300000.0
2007-02-06 07:50:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2007-02-06 07:51:00,1.666,1.666,1.6658,1.666,136300000.0
2007-02-06 07:52:00,1.6661,1.6661,1.666,1.666,136300000.0
2007-02-06 07:53:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-02-06 07:54:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-02-06 07:55:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-02-06 07:56:00,1.6667,1.667,1.6666,1.6667,136300000.0
2007-02-06 07:57:00,1.6666,1.6668,1.6663,1.6663,136300000.0
2007-02-06 07:58:00,1.6665,1.6667,1.6663,1.6667,136300000.0
2007-02-06 07:59:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2007-02-06 08:00:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-02-06 08:01:00,1.6669,1.6672,1.6669,1.667,136300000.0
2007-02-06 08:02:00,1.6672,1.6672,1.6667,1.6668,136300000.0
2007-02-06 08:03:00,1.6667,1.6668,1.6661,1.6662,136300000.0
2007-02-06 08:04:00,1.6664,1.6664,1.6661,1.6661,136300000.0
2007-02-06 08:05:00,1.6663,1.6664,1.6661,1.6664,136300000.0
2007-02-06 08:06:00,1.6661,1.6664,1.6661,1.6661,136300000.0
2007-02-06 08:07:00,1.6659,1.6666,1.6659,1.6664,136300000.0
2007-02-06 08:08:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2007-02-06 08:09:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-02-06 08:10:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2007-02-06 08:11:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-02-06 08:12:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2007-02-06 08:13:00,1.6666,1.667,1.6666,1.6667,136300000.0
2007-02-06 08:14:00,1.667,1.667,1.6666,1.6669,136300000.0
2007-02-06 08:15:00,1.6667,1.667,1.6667,1.6667,136300000.0
2007-02-06 08:16:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2007-02-06 08:17:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-02-06 08:19:00,1.6671,1.6673,1.667,1.667,136300000.0
2007-02-06 08:20:00,1.6672,1.6672,1.667,1.6671,136300000.0
2007-02-06 08:21:00,1.6669,1.6671,1.6667,1.6667,136300000.0
2007-02-06 08:22:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-06 08:23:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-06 08:25:00,1.6668,1.6668,1.6663,1.6663,136300000.0
2007-02-06 08:26:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-02-06 08:27:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2007-02-06 08:28:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-02-06 08:29:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2007-02-06 08:30:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2007-02-06 08:31:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-02-06 08:33:00,1.6663,1.6664,1.666,1.6663,136300000.0
2007-02-06 08:34:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2007-02-06 08:35:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2007-02-06 08:36:00,1.6663,1.6665,1.6661,1.6663,136300000.0
2007-02-06 08:37:00,1.6662,1.6663,1.666,1.6662,136300000.0
2007-02-06 08:38:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-02-06 08:39:00,1.6661,1.6663,1.666,1.666,136300000.0
2007-02-06 08:40:00,1.6662,1.6663,1.666,1.6662,136300000.0
2007-02-06 08:41:00,1.666,1.6664,1.666,1.666,136300000.0
2007-02-06 08:42:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-02-06 08:43:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-06 08:45:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-02-06 08:46:00,1.6662,1.6668,1.6662,1.6666,136300000.0
2007-02-06 08:47:00,1.6668,1.6668,1.6662,1.6662,136300000.0
2007-02-06 08:48:00,1.6663,1.6663,1.666,1.6663,136300000.0
2007-02-06 08:49:00,1.666,1.6663,1.666,1.6662,136300000.0
2007-02-06 08:50:00,1.666,1.6662,1.6658,1.6658,136300000.0
2007-02-06 08:51:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2007-02-06 08:52:00,1.6657,1.6658,1.6655,1.6655,136300000.0
2007-02-06 08:53:00,1.6654,1.6659,1.6654,1.6659,136300000.0
2007-02-06 08:54:00,1.6656,1.6659,1.6656,1.6659,136300000.0
2007-02-06 08:55:00,1.666,1.6661,1.6658,1.6659,136300000.0
2007-02-06 08:56:00,1.666,1.666,1.6657,1.6659,136300000.0
2007-02-06 08:57:00,1.666,1.6661,1.6657,1.666,136300000.0
2007-02-06 08:58:00,1.6658,1.666,1.6658,1.666,136300000.0
2007-02-06 08:59:00,1.6662,1.6663,1.666,1.6663,136300000.0
2007-02-06 09:00:00,1.6662,1.6663,1.666,1.666,136300000.0
2007-02-06 09:01:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-02-06 09:02:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-02-06 09:03:00,1.6662,1.6665,1.6659,1.6661,136300000.0
2007-02-06 09:04:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2007-02-06 09:05:00,1.6661,1.6661,1.6659,1.666,136300000.0
2007-02-06 09:06:00,1.6661,1.6664,1.6661,1.6663,136300000.0
2007-02-06 09:07:00,1.6662,1.6663,1.6661,1.6661,136300000.0
2007-02-06 09:08:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2007-02-06 09:09:00,1.6657,1.666,1.6657,1.6658,136300000.0
2007-02-06 09:10:00,1.666,1.666,1.666,1.666,136300000.0
2007-02-06 09:11:00,1.6659,1.666,1.6657,1.6658,136300000.0
2007-02-06 09:12:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-02-06 09:13:00,1.666,1.666,1.6657,1.6658,136300000.0
2007-02-06 09:14:00,1.6657,1.6658,1.6654,1.6656,136300000.0
2007-02-06 09:15:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-06 09:16:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-02-06 09:17:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2007-02-06 09:18:00,1.6657,1.6672,1.6656,1.6672,136300000.0
2007-02-06 09:19:00,1.667,1.6673,1.6667,1.667,136300000.0
2007-02-06 09:20:00,1.6669,1.667,1.6666,1.6666,136300000.0
2007-02-06 09:21:00,1.6669,1.667,1.6666,1.667,136300000.0
2007-02-06 09:22:00,1.6668,1.6672,1.6666,1.6669,136300000.0
2007-02-06 09:23:00,1.6667,1.6672,1.6666,1.6669,136300000.0
2007-02-06 09:24:00,1.667,1.667,1.6666,1.6668,136300000.0
2007-02-06 09:25:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-02-06 09:26:00,1.6666,1.6673,1.6666,1.6672,136300000.0
2007-02-06 09:27:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-02-06 09:28:00,1.667,1.6678,1.667,1.6672,136300000.0
2007-02-06 09:29:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-06 09:30:00,1.6672,1.6672,1.667,1.667,136300000.0
2007-02-06 09:31:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-02-06 09:33:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-02-06 09:34:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-02-06 09:35:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-06 09:36:00,1.6672,1.6672,1.667,1.6672,136300000.0
2007-02-06 09:37:00,1.6673,1.6673,1.6669,1.6671,136300000.0
2007-02-06 09:38:00,1.6669,1.6673,1.6669,1.6672,136300000.0
2007-02-06 09:39:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-02-06 09:40:00,1.6669,1.6671,1.6667,1.6669,136300000.0
2007-02-06 09:41:00,1.6667,1.6669,1.6666,1.6667,136300000.0
2007-02-06 09:42:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-06 09:43:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2007-02-06 09:44:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2007-02-06 09:45:00,1.6668,1.667,1.6665,1.6665,136300000.0
2007-02-06 09:46:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-06 09:47:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2007-02-06 09:48:00,1.6665,1.6667,1.6665,1.6666,136300000.0
2007-02-06 09:49:00,1.6665,1.6668,1.6665,1.6666,136300000.0
2007-02-06 09:50:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2007-02-06 09:51:00,1.6666,1.667,1.6663,1.6663,136300000.0
2007-02-06 09:52:00,1.6665,1.6666,1.666,1.6662,136300000.0
2007-02-06 09:53:00,1.6663,1.6663,1.6662,1.6663,136300000.0
2007-02-06 09:54:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-06 09:55:00,1.6663,1.6663,1.666,1.6663,136300000.0
2007-02-06 09:56:00,1.6664,1.6666,1.6663,1.6664,136300000.0
2007-02-06 09:57:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2007-02-06 09:58:00,1.6666,1.6667,1.6665,1.6666,136300000.0
2007-02-06 09:59:00,1.6667,1.667,1.6666,1.6669,136300000.0
2007-02-06 10:00:00,1.6667,1.6672,1.6667,1.6672,136300000.0
2007-02-06 10:01:00,1.667,1.6672,1.6669,1.6669,136300000.0
2007-02-06 10:02:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-06 10:03:00,1.667,1.6672,1.6669,1.667,136300000.0
2007-02-06 10:04:00,1.6672,1.6672,1.6669,1.667,136300000.0
2007-02-06 10:05:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2007-02-06 10:06:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2007-02-06 10:07:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-06 10:08:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2007-02-06 10:09:00,1.6671,1.6673,1.6669,1.667,136300000.0
2007-02-06 10:10:00,1.6672,1.6672,1.6668,1.6668,136300000.0
2007-02-06 10:11:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2007-02-06 10:12:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2007-02-06 10:13:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2007-02-06 10:16:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-02-06 10:17:00,1.6669,1.6673,1.6669,1.667,136300000.0
2007-02-06 10:18:00,1.6669,1.667,1.6666,1.6667,136300000.0
2007-02-06 10:19:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-06 10:20:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2007-02-06 10:21:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-02-06 10:22:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-02-06 10:23:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-02-06 10:24:00,1.667,1.6671,1.6669,1.667,136300000.0
2007-02-06 10:25:00,1.6671,1.6673,1.6669,1.6673,136300000.0
2007-02-06 10:26:00,1.6676,1.6676,1.6669,1.6672,136300000.0
2007-02-06 10:27:00,1.6673,1.6677,1.6672,1.6676,136300000.0
2007-02-06 10:28:00,1.6675,1.6677,1.6674,1.6675,136300000.0
2007-02-06 10:29:00,1.6676,1.6676,1.6672,1.6672,136300000.0
2007-02-06 10:30:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-06 10:31:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-02-06 10:32:00,1.6673,1.6673,1.6672,1.6673,136300000.0
2007-02-06 10:33:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2007-02-06 10:34:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-02-06 10:37:00,1.6672,1.6674,1.6671,1.6673,136300000.0
2007-02-06 10:38:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-06 10:39:00,1.6671,1.6676,1.667,1.6676,136300000.0
2007-02-06 10:40:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2007-02-06 10:41:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2007-02-06 10:42:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-02-06 10:44:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-02-06 10:47:00,1.6676,1.6678,1.6672,1.6674,136300000.0
2007-02-06 10:48:00,1.6679,1.6681,1.6678,1.6678,136300000.0
2007-02-06 10:49:00,1.6679,1.6684,1.6679,1.6684,136300000.0
2007-02-06 10:50:00,1.6682,1.6684,1.668,1.668,136300000.0
2007-02-06 10:51:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-06 10:52:00,1.6682,1.6684,1.6682,1.6683,136300000.0
2007-02-06 10:53:00,1.6682,1.6684,1.6676,1.6679,136300000.0
2007-02-06 10:54:00,1.668,1.668,1.6678,1.6679,136300000.0
2007-02-06 10:55:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-02-06 10:56:00,1.6677,1.6679,1.6675,1.6676,136300000.0
2007-02-06 10:57:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2007-02-06 11:01:00,1.668,1.6681,1.668,1.668,136300000.0
2007-02-06 11:02:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2007-02-06 11:03:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-06 11:04:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-06 11:05:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-02-06 11:06:00,1.6685,1.6685,1.6681,1.6681,136300000.0
2007-02-06 11:11:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-06 11:12:00,1.6682,1.6684,1.6681,1.6684,136300000.0
2007-02-06 11:13:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-06 11:14:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2007-02-06 11:17:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2007-02-06 11:18:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-06 11:19:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2007-02-06 11:20:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2007-02-06 11:21:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-06 11:22:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-06 11:23:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-06 11:24:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2007-02-06 11:27:00,1.6676,1.6679,1.6675,1.6677,136300000.0
2007-02-06 11:28:00,1.6679,1.6679,1.6675,1.6676,136300000.0
2007-02-06 11:29:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2007-02-06 11:30:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-02-06 11:31:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-02-06 11:32:00,1.6675,1.6679,1.6675,1.6677,136300000.0
2007-02-06 11:33:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2007-02-06 11:34:00,1.6677,1.6681,1.6677,1.6681,136300000.0
2007-02-06 11:35:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2007-02-06 11:36:00,1.6673,1.6677,1.6673,1.6676,136300000.0
2007-02-06 11:37:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-02-06 11:38:00,1.6674,1.6674,1.6672,1.6674,136300000.0
2007-02-06 11:39:00,1.6675,1.6678,1.6674,1.6678,136300000.0
2007-02-06 11:40:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2007-02-06 11:41:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2007-02-06 11:42:00,1.6679,1.6682,1.6678,1.6682,136300000.0
2007-02-06 11:43:00,1.6681,1.669,1.6681,1.6688,136300000.0
2007-02-06 11:44:00,1.6685,1.6692,1.6685,1.6692,136300000.0
2007-02-06 11:45:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-06 11:46:00,1.669,1.669,1.6686,1.6688,136300000.0
2007-02-06 11:47:00,1.6686,1.6688,1.6684,1.6686,136300000.0
2007-02-06 11:49:00,1.6684,1.669,1.6682,1.6688,136300000.0
2007-02-06 11:50:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-06 11:51:00,1.669,1.669,1.6686,1.6688,136300000.0
2007-02-06 11:52:00,1.669,1.6692,1.6688,1.6692,136300000.0
2007-02-06 11:53:00,1.669,1.6693,1.669,1.6692,136300000.0
2007-02-06 11:54:00,1.6693,1.6697,1.6692,1.6695,136300000.0
2007-02-06 11:55:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2007-02-06 11:56:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2007-02-06 11:57:00,1.6694,1.6698,1.6693,1.6698,136300000.0
2007-02-06 11:58:00,1.6696,1.6702,1.6696,1.6696,136300000.0
2007-02-06 11:59:00,1.6701,1.6701,1.6697,1.6698,136300000.0
2007-02-06 12:00:00,1.6702,1.6703,1.6693,1.6693,136300000.0
2007-02-06 12:01:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2007-02-06 12:02:00,1.6695,1.67,1.6694,1.6697,136300000.0
2007-02-06 12:03:00,1.67,1.67,1.6697,1.6699,136300000.0
2007-02-06 12:04:00,1.6701,1.6701,1.67,1.6701,136300000.0
2007-02-06 12:05:00,1.6698,1.6701,1.6696,1.6699,136300000.0
2007-02-06 12:06:00,1.67,1.67,1.6699,1.67,136300000.0
2007-02-06 12:07:00,1.6701,1.6702,1.67,1.67,136300000.0
2007-02-06 12:08:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-06 12:09:00,1.6697,1.6701,1.6697,1.67,136300000.0
2007-02-06 12:10:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-06 12:11:00,1.67,1.6703,1.67,1.6703,136300000.0
2007-02-06 12:12:00,1.6702,1.6703,1.6701,1.6703,136300000.0
2007-02-06 12:13:00,1.6701,1.6703,1.6699,1.6701,136300000.0
2007-02-06 12:14:00,1.6703,1.6704,1.6701,1.6704,136300000.0
2007-02-06 12:15:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-06 12:16:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2007-02-06 12:17:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2007-02-06 12:18:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2007-02-06 12:19:00,1.6703,1.6705,1.6697,1.6697,136300000.0
2007-02-06 12:20:00,1.6695,1.67,1.6694,1.6694,136300000.0
2007-02-06 12:21:00,1.6695,1.6696,1.6694,1.6695,136300000.0
2007-02-06 12:22:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2007-02-06 12:23:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-02-06 12:24:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2007-02-06 12:25:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2007-02-06 12:26:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-06 12:27:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2007-02-06 12:28:00,1.6694,1.6695,1.6691,1.6695,136300000.0
2007-02-06 12:29:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-02-06 12:30:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-06 12:32:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2007-02-06 12:33:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-02-06 12:34:00,1.6691,1.6695,1.6691,1.6693,136300000.0
2007-02-06 12:35:00,1.6695,1.6695,1.6693,1.6694,136300000.0
2007-02-06 12:36:00,1.6696,1.6699,1.6695,1.6699,136300000.0
2007-02-06 12:37:00,1.67,1.67,1.6697,1.6699,136300000.0
2007-02-06 12:38:00,1.67,1.67,1.6697,1.6697,136300000.0
2007-02-06 12:39:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2007-02-06 12:40:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2007-02-06 12:41:00,1.6695,1.6697,1.6693,1.6694,136300000.0
2007-02-06 12:42:00,1.6696,1.6698,1.6694,1.6697,136300000.0
2007-02-06 12:43:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-06 12:44:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-06 12:45:00,1.6692,1.6692,1.6688,1.6691,136300000.0
2007-02-06 12:46:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-06 12:47:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-02-06 12:48:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-02-06 12:49:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-02-06 12:50:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-06 12:51:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-06 12:52:00,1.669,1.669,1.6687,1.6688,136300000.0
2007-02-06 12:53:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-06 12:54:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-02-06 12:55:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-06 12:56:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-06 12:57:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-06 12:58:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-02-06 12:59:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-06 13:00:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2007-02-06 13:01:00,1.6685,1.669,1.6685,1.669,136300000.0
2007-02-06 13:02:00,1.6688,1.6689,1.6685,1.6685,136300000.0
2007-02-06 13:03:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2007-02-06 13:04:00,1.6686,1.6688,1.6685,1.6686,136300000.0
2007-02-06 13:05:00,1.6688,1.6691,1.6685,1.669,136300000.0
2007-02-06 13:06:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2007-02-06 13:07:00,1.6692,1.6694,1.6688,1.669,136300000.0
2007-02-06 13:08:00,1.6688,1.6692,1.6687,1.6689,136300000.0
2007-02-06 13:09:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-02-06 13:10:00,1.6685,1.669,1.6683,1.669,136300000.0
2007-02-06 13:11:00,1.6691,1.6691,1.6688,1.669,136300000.0
2007-02-06 13:12:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-06 13:13:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-02-06 13:14:00,1.6685,1.6688,1.6683,1.6687,136300000.0
2007-02-06 13:15:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2007-02-06 13:16:00,1.6685,1.6687,1.6681,1.6685,136300000.0
2007-02-06 13:17:00,1.6683,1.6685,1.6681,1.6682,136300000.0
2007-02-06 13:18:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2007-02-06 13:19:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-06 13:21:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2007-02-06 13:22:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2007-02-06 13:23:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-06 13:24:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2007-02-06 13:25:00,1.6682,1.6683,1.6678,1.6679,136300000.0
2007-02-06 13:28:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-02-06 13:29:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-02-06 13:30:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-02-06 13:31:00,1.6677,1.6681,1.6677,1.6678,136300000.0
2007-02-06 13:32:00,1.6679,1.6681,1.6675,1.6676,136300000.0
2007-02-06 13:33:00,1.6673,1.668,1.6672,1.6676,136300000.0
2007-02-06 13:34:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-06 13:35:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-02-06 13:36:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-06 13:37:00,1.6673,1.6678,1.6673,1.6678,136300000.0
2007-02-06 13:38:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-02-06 13:39:00,1.6676,1.6678,1.6674,1.6676,136300000.0
2007-02-06 13:40:00,1.6678,1.6678,1.6675,1.6678,136300000.0
2007-02-06 13:41:00,1.6675,1.6678,1.6675,1.6675,136300000.0
2007-02-06 13:42:00,1.6673,1.6676,1.6671,1.6675,136300000.0
2007-02-06 13:43:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-02-06 13:44:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2007-02-06 13:45:00,1.6678,1.6681,1.6676,1.6676,136300000.0
2007-02-06 13:46:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-06 13:47:00,1.6678,1.6678,1.6675,1.6678,136300000.0
2007-02-06 13:48:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2007-02-06 13:49:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-06 13:50:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2007-02-06 13:51:00,1.6681,1.6682,1.6679,1.6681,136300000.0
2007-02-06 13:52:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2007-02-06 13:53:00,1.6678,1.6679,1.6676,1.6679,136300000.0
2007-02-06 13:54:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-02-06 13:55:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2007-02-06 13:56:00,1.668,1.6681,1.6679,1.6681,136300000.0
2007-02-06 13:57:00,1.6679,1.6681,1.6678,1.6679,136300000.0
2007-02-06 13:58:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-02-06 13:59:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-02-06 14:00:00,1.6679,1.6679,1.6672,1.6672,136300000.0
2007-02-06 14:01:00,1.667,1.6672,1.6669,1.667,136300000.0
2007-02-06 14:02:00,1.6671,1.6672,1.6668,1.667,136300000.0
2007-02-06 14:03:00,1.6668,1.6671,1.6666,1.6669,136300000.0
2007-02-06 14:04:00,1.6668,1.6668,1.6657,1.6661,136300000.0
2007-02-06 14:05:00,1.666,1.6663,1.6657,1.6663,136300000.0
2007-02-06 14:06:00,1.666,1.6664,1.6659,1.6659,136300000.0
2007-02-06 14:07:00,1.666,1.6663,1.666,1.6662,136300000.0
2007-02-06 14:08:00,1.6663,1.6668,1.6662,1.6662,136300000.0
2007-02-06 14:09:00,1.6663,1.6667,1.6663,1.6665,136300000.0
2007-02-06 14:10:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-02-06 14:11:00,1.6663,1.6664,1.666,1.6663,136300000.0
2007-02-06 14:12:00,1.666,1.666,1.6657,1.6657,136300000.0
2007-02-06 14:13:00,1.666,1.6661,1.6659,1.6661,136300000.0
2007-02-06 14:14:00,1.666,1.6666,1.6657,1.6657,136300000.0
2007-02-06 14:15:00,1.6656,1.6663,1.6654,1.6663,136300000.0
2007-02-06 14:16:00,1.6662,1.6666,1.6648,1.6648,136300000.0
2007-02-06 14:17:00,1.6647,1.6649,1.6642,1.6645,136300000.0
2007-02-06 14:18:00,1.6646,1.6648,1.664,1.6645,136300000.0
2007-02-06 14:19:00,1.6647,1.665,1.6647,1.665,136300000.0
2007-02-06 14:20:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2007-02-06 14:21:00,1.6654,1.6654,1.6648,1.665,136300000.0
2007-02-06 14:22:00,1.6651,1.6653,1.6646,1.6648,136300000.0
2007-02-06 14:23:00,1.6647,1.665,1.6645,1.6649,136300000.0
2007-02-06 14:24:00,1.6648,1.6648,1.6641,1.6646,136300000.0
2007-02-06 14:25:00,1.6648,1.6648,1.6642,1.6646,136300000.0
2007-02-06 14:26:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2007-02-06 14:27:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2007-02-06 14:28:00,1.6644,1.6645,1.6642,1.6644,136300000.0
2007-02-06 14:29:00,1.6642,1.6646,1.6642,1.6643,136300000.0
2007-02-06 14:30:00,1.6642,1.6646,1.6641,1.6646,136300000.0
2007-02-06 14:31:00,1.6644,1.6648,1.6644,1.6645,136300000.0
2007-02-06 14:32:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2007-02-06 14:33:00,1.6642,1.6643,1.6638,1.6639,136300000.0
2007-02-06 14:34:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2007-02-06 14:35:00,1.6636,1.6636,1.6631,1.6632,136300000.0
2007-02-06 14:36:00,1.663,1.6641,1.663,1.664,136300000.0
2007-02-06 14:37:00,1.6642,1.6643,1.6639,1.6641,136300000.0
2007-02-06 14:38:00,1.6643,1.6645,1.6641,1.6642,136300000.0
2007-02-06 14:39:00,1.6643,1.6647,1.6643,1.6645,136300000.0
2007-02-06 14:40:00,1.6643,1.6645,1.6643,1.6644,136300000.0
2007-02-06 14:41:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2007-02-06 14:42:00,1.6645,1.6645,1.6642,1.6645,136300000.0
2007-02-06 14:43:00,1.6643,1.6645,1.6639,1.6641,136300000.0
2007-02-06 14:44:00,1.6639,1.6648,1.6639,1.6644,136300000.0
2007-02-06 14:45:00,1.6645,1.6645,1.6638,1.6642,136300000.0
2007-02-06 14:46:00,1.6641,1.6645,1.6641,1.6643,136300000.0
2007-02-06 14:47:00,1.6646,1.6648,1.6644,1.6648,136300000.0
2007-02-06 14:48:00,1.665,1.6652,1.6647,1.6648,136300000.0
2007-02-06 14:49:00,1.665,1.6652,1.6647,1.665,136300000.0
2007-02-06 14:50:00,1.6649,1.6654,1.6647,1.6648,136300000.0
2007-02-06 14:51:00,1.6647,1.6649,1.6645,1.6648,136300000.0
2007-02-06 14:52:00,1.6646,1.6654,1.6646,1.6652,136300000.0
2007-02-06 14:53:00,1.6654,1.6654,1.6648,1.6651,136300000.0
2007-02-06 14:54:00,1.6653,1.6654,1.6651,1.6654,136300000.0
2007-02-06 14:55:00,1.6653,1.6655,1.6651,1.6654,136300000.0
2007-02-06 14:56:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2007-02-06 14:57:00,1.6654,1.6654,1.665,1.6651,136300000.0
2007-02-06 14:58:00,1.6653,1.6653,1.6648,1.665,136300000.0
2007-02-06 14:59:00,1.6648,1.6652,1.6648,1.6652,136300000.0
2007-02-06 15:00:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2007-02-06 15:01:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2007-02-06 15:02:00,1.6654,1.6656,1.6654,1.6654,136300000.0
2007-02-06 15:03:00,1.6656,1.6656,1.6652,1.6656,136300000.0
2007-02-06 15:04:00,1.6654,1.6656,1.6654,1.6656,136300000.0
2007-02-06 15:05:00,1.6654,1.6656,1.6652,1.6656,136300000.0
2007-02-06 15:06:00,1.6652,1.6655,1.6649,1.6651,136300000.0
2007-02-06 15:07:00,1.665,1.6654,1.665,1.6654,136300000.0
2007-02-06 15:08:00,1.6651,1.6652,1.665,1.6652,136300000.0
2007-02-06 15:09:00,1.6654,1.6654,1.665,1.6651,136300000.0
2007-02-06 15:10:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-02-06 15:11:00,1.6648,1.6651,1.6648,1.665,136300000.0
2007-02-06 15:12:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-02-06 15:13:00,1.6654,1.6654,1.6652,1.6654,136300000.0
2007-02-06 15:14:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-02-06 15:16:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2007-02-06 15:17:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2007-02-06 15:18:00,1.6656,1.6656,1.6651,1.6651,136300000.0
2007-02-06 15:19:00,1.6649,1.6656,1.6649,1.6654,136300000.0
2007-02-06 15:20:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-02-06 15:21:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2007-02-06 15:22:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-02-06 15:23:00,1.6652,1.6654,1.665,1.6652,136300000.0
2007-02-06 15:24:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2007-02-06 15:25:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2007-02-06 15:26:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-02-06 15:27:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2007-02-06 15:28:00,1.6653,1.6654,1.665,1.6651,136300000.0
2007-02-06 15:29:00,1.665,1.6651,1.6648,1.665,136300000.0
2007-02-06 15:30:00,1.6648,1.6651,1.6648,1.6649,136300000.0
2007-02-06 15:31:00,1.665,1.6653,1.665,1.6653,136300000.0
2007-02-06 15:32:00,1.6654,1.6654,1.6653,1.6654,136300000.0
2007-02-06 15:33:00,1.6656,1.6658,1.6655,1.6657,136300000.0
2007-02-06 15:34:00,1.6656,1.6657,1.6655,1.6657,136300000.0
2007-02-06 15:35:00,1.6656,1.6656,1.6648,1.6648,136300000.0
2007-02-06 15:36:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2007-02-06 15:37:00,1.665,1.6651,1.6649,1.6651,136300000.0
2007-02-06 15:38:00,1.6653,1.6656,1.6648,1.665,136300000.0
2007-02-06 15:39:00,1.6648,1.6651,1.6647,1.665,136300000.0
2007-02-06 15:40:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2007-02-06 15:41:00,1.6649,1.6653,1.6649,1.6653,136300000.0
2007-02-06 15:42:00,1.6651,1.6653,1.665,1.6651,136300000.0
2007-02-06 15:43:00,1.6652,1.6655,1.665,1.6655,136300000.0
2007-02-06 15:44:00,1.6656,1.6658,1.6654,1.6658,136300000.0
2007-02-06 15:45:00,1.666,1.6662,1.6656,1.666,136300000.0
2007-02-06 15:46:00,1.6664,1.6664,1.6659,1.666,136300000.0
2007-02-06 15:47:00,1.6659,1.666,1.6657,1.6657,136300000.0
2007-02-06 15:48:00,1.6656,1.6658,1.6656,1.6658,136300000.0
2007-02-06 15:49:00,1.6657,1.6659,1.6653,1.6654,136300000.0
2007-02-06 15:50:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2007-02-06 15:51:00,1.6653,1.6657,1.6653,1.6654,136300000.0
2007-02-06 15:52:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2007-02-06 15:53:00,1.6654,1.6654,1.665,1.6654,136300000.0
2007-02-06 15:54:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2007-02-06 15:55:00,1.6648,1.6652,1.6648,1.6652,136300000.0
2007-02-06 15:56:00,1.6651,1.6654,1.665,1.6652,136300000.0
2007-02-06 15:57:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2007-02-06 15:58:00,1.6652,1.6654,1.6649,1.6649,136300000.0
2007-02-06 15:59:00,1.6651,1.6651,1.6647,1.6648,136300000.0
2007-02-06 16:00:00,1.6646,1.6649,1.6644,1.6647,136300000.0
2007-02-06 16:01:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2007-02-06 16:02:00,1.6651,1.6651,1.6648,1.6651,136300000.0
2007-02-06 16:03:00,1.665,1.665,1.6648,1.665,136300000.0
2007-02-06 16:04:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-02-06 16:05:00,1.6648,1.6652,1.6648,1.6648,136300000.0
2007-02-06 16:06:00,1.665,1.665,1.665,1.665,136300000.0
2007-02-06 16:07:00,1.6648,1.665,1.6648,1.6648,136300000.0
2007-02-06 16:08:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2007-02-06 16:09:00,1.6647,1.6649,1.6645,1.6649,136300000.0
2007-02-06 16:10:00,1.6647,1.665,1.6645,1.6648,136300000.0
2007-02-06 16:11:00,1.665,1.6653,1.6648,1.6651,136300000.0
2007-02-06 16:12:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-02-06 16:13:00,1.6652,1.6653,1.6648,1.6653,136300000.0
2007-02-06 16:14:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2007-02-06 16:15:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-02-06 16:16:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2007-02-06 16:17:00,1.6654,1.6655,1.6651,1.6655,136300000.0
2007-02-06 16:18:00,1.6654,1.6655,1.6651,1.6655,136300000.0
2007-02-06 16:19:00,1.6653,1.6654,1.6651,1.6653,136300000.0
2007-02-06 16:20:00,1.665,1.665,1.6647,1.6648,136300000.0
2007-02-06 16:21:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-02-06 16:23:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-02-06 16:24:00,1.6646,1.6648,1.6645,1.6645,136300000.0
2007-02-06 16:25:00,1.6647,1.6648,1.6645,1.6648,136300000.0
2007-02-06 16:27:00,1.6647,1.665,1.6647,1.6649,136300000.0
2007-02-06 16:28:00,1.6651,1.6654,1.6651,1.6654,136300000.0
2007-02-06 16:29:00,1.6652,1.6654,1.665,1.6651,136300000.0
2007-02-06 16:31:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2007-02-06 16:33:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-02-06 16:34:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-02-06 16:35:00,1.6655,1.6657,1.6654,1.6654,136300000.0
2007-02-06 16:36:00,1.6652,1.6654,1.6652,1.6653,136300000.0
2007-02-06 16:37:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2007-02-06 16:38:00,1.6651,1.6654,1.6649,1.6654,136300000.0
2007-02-06 16:39:00,1.6655,1.6659,1.6655,1.6658,136300000.0
2007-02-06 16:40:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2007-02-06 16:41:00,1.6658,1.6658,1.6655,1.6656,136300000.0
2007-02-06 16:42:00,1.6655,1.6658,1.6653,1.6658,136300000.0
2007-02-06 16:43:00,1.6656,1.6661,1.6656,1.6661,136300000.0
2007-02-06 16:44:00,1.6662,1.6662,1.6658,1.6659,136300000.0
2007-02-06 16:45:00,1.6658,1.6661,1.6655,1.6658,136300000.0
2007-02-06 16:46:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2007-02-06 16:47:00,1.6658,1.6658,1.6656,1.6657,136300000.0
2007-02-06 16:48:00,1.6659,1.6659,1.6656,1.6657,136300000.0
2007-02-06 16:49:00,1.6656,1.6657,1.6652,1.6652,136300000.0
2007-02-06 16:50:00,1.6653,1.6653,1.665,1.6652,136300000.0
2007-02-06 16:51:00,1.6653,1.6656,1.6652,1.6654,136300000.0
2007-02-06 16:52:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2007-02-06 16:53:00,1.6658,1.6659,1.6656,1.6659,136300000.0
2007-02-06 16:54:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2007-02-06 16:55:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2007-02-06 16:56:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2007-02-06 16:57:00,1.6659,1.6659,1.6657,1.6658,136300000.0
2007-02-06 16:58:00,1.6656,1.6664,1.6656,1.6664,136300000.0
2007-02-06 16:59:00,1.6665,1.6671,1.6665,1.667,136300000.0
2007-02-06 17:00:00,1.6668,1.6671,1.6668,1.667,136300000.0
2007-02-06 17:01:00,1.6671,1.6671,1.6668,1.667,136300000.0
2007-02-06 17:02:00,1.6671,1.6671,1.6668,1.6671,136300000.0
2007-02-06 17:03:00,1.6668,1.6672,1.6668,1.6671,136300000.0
2007-02-06 17:04:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2007-02-06 17:05:00,1.6673,1.6677,1.6671,1.6676,136300000.0
2007-02-06 17:06:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-02-06 17:07:00,1.6675,1.6677,1.6672,1.6674,136300000.0
2007-02-06 17:08:00,1.6675,1.6677,1.6673,1.6675,136300000.0
2007-02-06 17:09:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-02-06 17:10:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2007-02-06 17:11:00,1.6675,1.6679,1.6673,1.6677,136300000.0
2007-02-06 17:12:00,1.6676,1.6677,1.6672,1.6676,136300000.0
2007-02-06 17:13:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2007-02-06 17:14:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-02-06 17:15:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2007-02-06 17:16:00,1.6673,1.6678,1.6673,1.6677,136300000.0
2007-02-06 17:17:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-02-06 17:18:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-02-06 17:19:00,1.6676,1.6677,1.6672,1.6674,136300000.0
2007-02-06 17:20:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-02-06 17:21:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-02-06 17:22:00,1.6676,1.6676,1.6672,1.6676,136300000.0
2007-02-06 17:23:00,1.6674,1.6677,1.6674,1.6674,136300000.0
2007-02-06 17:24:00,1.6676,1.6683,1.6676,1.6681,136300000.0
2007-02-06 17:25:00,1.668,1.6683,1.6679,1.6682,136300000.0
2007-02-06 17:26:00,1.6683,1.6684,1.668,1.6683,136300000.0
2007-02-06 17:27:00,1.6681,1.6685,1.668,1.6683,136300000.0
2007-02-06 17:28:00,1.6681,1.6683,1.668,1.668,136300000.0
2007-02-06 17:29:00,1.6679,1.6683,1.6679,1.6682,136300000.0
2007-02-06 17:30:00,1.668,1.6683,1.668,1.6681,136300000.0
2007-02-06 17:31:00,1.6683,1.6685,1.6681,1.6684,136300000.0
2007-02-06 17:32:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2007-02-06 17:33:00,1.6683,1.6683,1.6679,1.668,136300000.0
2007-02-06 17:34:00,1.6679,1.668,1.6677,1.668,136300000.0
2007-02-06 17:35:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-06 17:36:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-06 17:37:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2007-02-06 17:38:00,1.668,1.6681,1.668,1.668,136300000.0
2007-02-06 17:39:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2007-02-06 17:40:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2007-02-06 17:41:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-06 17:42:00,1.6683,1.6685,1.668,1.6684,136300000.0
2007-02-06 17:43:00,1.6686,1.6688,1.6681,1.6683,136300000.0
2007-02-06 17:44:00,1.6684,1.6684,1.6679,1.6679,136300000.0
2007-02-06 17:45:00,1.6681,1.6685,1.668,1.6685,136300000.0
2007-02-06 17:46:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2007-02-06 17:47:00,1.6683,1.6684,1.6682,1.6682,136300000.0
2007-02-06 17:48:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2007-02-06 17:49:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2007-02-06 17:50:00,1.6683,1.6686,1.6683,1.6683,136300000.0
2007-02-06 17:51:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-06 17:53:00,1.6684,1.6686,1.6683,1.6684,136300000.0
2007-02-06 17:54:00,1.6685,1.6685,1.6681,1.6681,136300000.0
2007-02-06 17:55:00,1.6682,1.6686,1.6681,1.6686,136300000.0
2007-02-06 17:56:00,1.6685,1.6692,1.6683,1.6687,136300000.0
2007-02-06 17:57:00,1.6686,1.6688,1.6683,1.6685,136300000.0
2007-02-06 17:58:00,1.6683,1.6689,1.6683,1.6686,136300000.0
2007-02-06 17:59:00,1.6687,1.6692,1.6687,1.6688,136300000.0
2007-02-06 18:00:00,1.6689,1.6691,1.6688,1.6689,136300000.0
2007-02-06 18:01:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2007-02-06 18:02:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2007-02-06 18:03:00,1.6689,1.6689,1.6686,1.6687,136300000.0
2007-02-06 18:04:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-06 18:05:00,1.6691,1.6693,1.669,1.6691,136300000.0
2007-02-06 18:06:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2007-02-06 18:07:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-02-06 18:08:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2007-02-06 18:09:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2007-02-06 18:10:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-06 18:11:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-06 18:12:00,1.6685,1.6688,1.6685,1.6686,136300000.0
2007-02-06 18:13:00,1.6685,1.6686,1.6683,1.6684,136300000.0
2007-02-06 18:14:00,1.6683,1.6683,1.668,1.6683,136300000.0
2007-02-06 18:15:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-06 18:16:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-02-06 18:17:00,1.668,1.6683,1.668,1.6682,136300000.0
2007-02-06 18:18:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-06 18:22:00,1.6684,1.6687,1.6684,1.6686,136300000.0
2007-02-06 18:23:00,1.6687,1.669,1.6686,1.6689,136300000.0
2007-02-06 18:24:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2007-02-06 18:25:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-06 18:26:00,1.6682,1.6682,1.6677,1.6677,136300000.0
2007-02-06 18:27:00,1.6678,1.6682,1.6678,1.6682,136300000.0
2007-02-06 18:28:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-06 18:29:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-06 18:31:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-06 18:32:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-06 18:33:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2007-02-06 18:34:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-06 18:35:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-02-06 18:36:00,1.668,1.6681,1.6678,1.6678,136300000.0
2007-02-06 18:37:00,1.6679,1.668,1.6678,1.668,136300000.0
2007-02-06 18:38:00,1.6679,1.6682,1.6678,1.6678,136300000.0
2007-02-06 18:39:00,1.6679,1.6681,1.6677,1.6681,136300000.0
2007-02-06 18:42:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-02-06 18:44:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-02-06 18:46:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-06 18:48:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-06 18:49:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-06 18:50:00,1.6681,1.6686,1.6681,1.6686,136300000.0
2007-02-06 18:51:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2007-02-06 18:52:00,1.6687,1.6688,1.6685,1.6688,136300000.0
2007-02-06 18:53:00,1.6686,1.6688,1.6685,1.6686,136300000.0
2007-02-06 18:54:00,1.6688,1.6689,1.6686,1.6689,136300000.0
2007-02-06 18:55:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2007-02-06 18:56:00,1.6689,1.6692,1.6689,1.669,136300000.0
2007-02-06 18:57:00,1.6689,1.6692,1.6688,1.6692,136300000.0
2007-02-06 18:58:00,1.669,1.6692,1.6689,1.6689,136300000.0
2007-02-06 19:01:00,1.669,1.6694,1.669,1.6692,136300000.0
2007-02-06 19:02:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-06 19:03:00,1.6692,1.6693,1.669,1.6693,136300000.0
2007-02-06 19:04:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-02-06 19:05:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2007-02-06 19:06:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-06 19:07:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-02-06 19:09:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-06 19:10:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2007-02-06 19:12:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-02-06 19:13:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2007-02-06 19:14:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-02-06 19:15:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-06 19:16:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-06 19:17:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2007-02-06 19:18:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-02-06 19:19:00,1.6694,1.6698,1.6692,1.6698,136300000.0
2007-02-06 19:20:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2007-02-06 19:21:00,1.6699,1.6702,1.6698,1.6701,136300000.0
2007-02-06 19:22:00,1.6699,1.6701,1.6698,1.67,136300000.0
2007-02-06 19:23:00,1.6698,1.6704,1.6698,1.6702,136300000.0
2007-02-06 19:24:00,1.6701,1.6704,1.6701,1.6703,136300000.0
2007-02-06 19:25:00,1.6704,1.6704,1.67,1.67,136300000.0
2007-02-06 19:26:00,1.6701,1.6703,1.67,1.6701,136300000.0
2007-02-06 19:27:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-02-06 19:28:00,1.6701,1.6704,1.6699,1.6704,136300000.0
2007-02-06 19:29:00,1.6705,1.6707,1.6701,1.6701,136300000.0
2007-02-06 19:30:00,1.6703,1.6706,1.6702,1.6704,136300000.0
2007-02-06 19:31:00,1.6705,1.6709,1.6704,1.6709,136300000.0
2007-02-06 19:32:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2007-02-06 19:33:00,1.6703,1.6705,1.6701,1.6703,136300000.0
2007-02-06 19:34:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2007-02-06 19:35:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2007-02-06 19:36:00,1.6701,1.6706,1.6701,1.6704,136300000.0
2007-02-06 19:37:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2007-02-06 19:38:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-06 19:39:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-06 19:40:00,1.6701,1.6702,1.67,1.6701,136300000.0
2007-02-06 19:41:00,1.67,1.6704,1.67,1.6703,136300000.0
2007-02-06 19:42:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2007-02-06 19:43:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-02-06 19:44:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-02-06 19:45:00,1.6698,1.67,1.6697,1.6698,136300000.0
2007-02-06 19:46:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2007-02-06 19:47:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2007-02-06 19:48:00,1.67,1.6701,1.6699,1.6699,136300000.0
2007-02-06 19:50:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-02-06 19:51:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2007-02-06 19:53:00,1.6692,1.6692,1.6691,1.6692,136300000.0
2007-02-06 19:54:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-02-06 19:56:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2007-02-06 19:57:00,1.6696,1.6696,1.6692,1.6693,136300000.0
2007-02-06 19:58:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-02-06 19:59:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2007-02-06 20:00:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2007-02-06 20:01:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-06 20:02:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-06 20:03:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2007-02-06 20:05:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2007-02-06 20:07:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-06 20:09:00,1.6695,1.6697,1.6693,1.6693,136300000.0
2007-02-06 20:10:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-06 20:11:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2007-02-06 20:13:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2007-02-06 20:14:00,1.6692,1.6696,1.6692,1.6694,136300000.0
2007-02-06 20:15:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-02-06 20:16:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-06 20:18:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-06 20:19:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2007-02-06 20:20:00,1.6695,1.6695,1.6692,1.6695,136300000.0
2007-02-06 20:22:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-06 20:23:00,1.6693,1.6695,1.669,1.6695,136300000.0
2007-02-06 20:24:00,1.6694,1.6694,1.6691,1.6693,136300000.0
2007-02-06 20:25:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-02-06 20:26:00,1.669,1.6691,1.669,1.669,136300000.0
2007-02-06 20:27:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-02-06 20:28:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2007-02-06 20:29:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-06 20:30:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-06 20:31:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-06 20:32:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-06 20:33:00,1.669,1.6691,1.6689,1.6689,136300000.0
2007-02-06 20:34:00,1.669,1.6691,1.6689,1.6689,136300000.0
2007-02-06 20:35:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-06 20:36:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-06 20:38:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2007-02-06 20:39:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2007-02-06 20:40:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2007-02-06 20:41:00,1.6686,1.6686,1.6682,1.6683,136300000.0
2007-02-06 20:42:00,1.6686,1.6687,1.6685,1.6685,136300000.0
2007-02-06 20:43:00,1.6687,1.6688,1.6685,1.6686,136300000.0
2007-02-06 20:46:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2007-02-06 20:51:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2007-02-06 20:52:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2007-02-06 20:53:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2007-02-06 20:54:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-06 20:55:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-02-06 20:58:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-06 20:59:00,1.6685,1.6685,1.6678,1.6679,136300000.0
2007-02-06 21:00:00,1.6681,1.6682,1.6679,1.6682,136300000.0
2007-02-06 21:02:00,1.668,1.6683,1.668,1.6682,136300000.0
2007-02-06 21:03:00,1.6683,1.6684,1.6682,1.6683,136300000.0
2007-02-06 21:04:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2007-02-06 21:05:00,1.6683,1.6684,1.6681,1.6681,136300000.0
2007-02-06 21:06:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2007-02-06 21:07:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-02-06 21:08:00,1.6685,1.6686,1.6683,1.6685,136300000.0
2007-02-06 21:09:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-06 21:10:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2007-02-06 21:11:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-06 21:13:00,1.6681,1.6686,1.6681,1.6686,136300000.0
2007-02-06 21:14:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-06 21:15:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-06 21:16:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2007-02-06 21:17:00,1.668,1.668,1.6679,1.668,136300000.0
2007-02-06 21:18:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-02-06 21:19:00,1.668,1.6686,1.668,1.6686,136300000.0
2007-02-06 21:20:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-02-06 21:21:00,1.6688,1.6688,1.6685,1.6688,136300000.0
2007-02-06 21:22:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-06 21:27:00,1.6689,1.669,1.6688,1.6688,136300000.0
2007-02-06 21:29:00,1.6689,1.6692,1.6689,1.669,136300000.0
2007-02-06 21:30:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2007-02-06 21:31:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-06 21:32:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-06 21:33:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2007-02-06 21:36:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2007-02-06 21:38:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-02-06 21:39:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-06 21:42:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-06 21:43:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-06 21:46:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-06 21:47:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-06 21:48:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-06 21:49:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-06 21:50:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-06 21:51:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-06 21:53:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-02-06 21:54:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-02-06 21:55:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-02-06 21:56:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2007-02-06 21:57:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-06 21:58:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-06 22:00:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-06 22:01:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-06 22:02:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2007-02-06 22:03:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2007-02-06 22:05:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2007-02-06 22:06:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-02-06 22:07:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-06 22:08:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-06 22:09:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-06 22:10:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-06 22:12:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-06 22:13:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-06 22:14:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-06 22:15:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-06 22:16:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-06 22:17:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-06 22:18:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-02-06 22:19:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2007-02-06 22:20:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-06 22:21:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-06 22:23:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-06 22:24:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-06 22:25:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2007-02-06 22:26:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-06 22:27:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-06 22:29:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2007-02-06 22:30:00,1.6682,1.6687,1.6682,1.6687,136300000.0
2007-02-06 22:31:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-06 22:32:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-02-06 22:33:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2007-02-06 22:34:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-02-06 22:35:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2007-02-06 22:36:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-02-06 22:37:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-02-06 22:38:00,1.6687,1.6687,1.6681,1.6681,136300000.0
2007-02-06 22:40:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2007-02-06 22:41:00,1.6677,1.668,1.6675,1.6679,136300000.0
2007-02-06 22:43:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2007-02-06 22:45:00,1.6685,1.6688,1.6684,1.6688,136300000.0
2007-02-06 22:46:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2007-02-06 22:47:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-06 22:48:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-02-06 22:50:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-02-06 22:51:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-02-06 22:52:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2007-02-06 22:54:00,1.6693,1.6695,1.6692,1.6692,136300000.0
2007-02-06 22:55:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2007-02-06 22:56:00,1.6695,1.6695,1.6691,1.6693,136300000.0
2007-02-06 22:57:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-02-06 22:58:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-02-06 22:59:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2007-02-06 23:00:00,1.6694,1.6694,1.6691,1.6692,136300000.0
2007-02-06 23:01:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2007-02-06 23:02:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-06 23:03:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-06 23:04:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-02-06 23:05:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-06 23:06:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-06 23:07:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-06 23:08:00,1.6691,1.6693,1.669,1.669,136300000.0
2007-02-06 23:09:00,1.6687,1.6692,1.6687,1.6687,136300000.0
2007-02-06 23:10:00,1.6686,1.6691,1.6685,1.6691,136300000.0
2007-02-06 23:11:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2007-02-06 23:12:00,1.669,1.6693,1.6689,1.6691,136300000.0
2007-02-06 23:13:00,1.6693,1.6694,1.669,1.6692,136300000.0
2007-02-06 23:14:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-02-06 23:15:00,1.669,1.6693,1.669,1.6691,136300000.0
2007-02-06 23:16:00,1.6692,1.6696,1.6691,1.6696,136300000.0
2007-02-06 23:17:00,1.6694,1.6696,1.6693,1.6693,136300000.0
2007-02-06 23:18:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-06 23:19:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2007-02-06 23:20:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2007-02-06 23:21:00,1.6693,1.6694,1.6692,1.6692,136300000.0
2007-02-06 23:22:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-06 23:24:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-02-06 23:25:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-06 23:26:00,1.6692,1.6695,1.6691,1.6693,136300000.0
2007-02-06 23:27:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-02-06 23:28:00,1.6696,1.6697,1.6694,1.6694,136300000.0
2007-02-06 23:29:00,1.6695,1.671,1.6695,1.6702,136300000.0
2007-02-06 23:30:00,1.67,1.6705,1.6699,1.6701,136300000.0
2007-02-06 23:31:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2007-02-06 23:32:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-06 23:33:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-06 23:34:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-02-06 23:35:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2007-02-06 23:36:00,1.6698,1.6698,1.6691,1.6696,136300000.0
2007-02-06 23:37:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-02-06 23:38:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-02-06 23:39:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-06 23:40:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2007-02-06 23:41:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-06 23:43:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-02-06 23:44:00,1.6701,1.6703,1.6699,1.6701,136300000.0
2007-02-06 23:45:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-02-06 23:47:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-06 23:48:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2007-02-06 23:49:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2007-02-06 23:50:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-06 23:51:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2007-02-06 23:52:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-02-06 23:54:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-06 23:55:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-06 23:56:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-02-06 23:57:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2007-02-06 23:58:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2007-02-06 23:59:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2007-02-07 00:00:00,1.6695,1.6695,1.6691,1.6691,136300000.0
2007-02-07 00:01:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-07 00:02:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-07 00:03:00,1.669,1.6691,1.669,1.6691,136300000.0
2007-02-07 00:04:00,1.6693,1.6693,1.669,1.6692,136300000.0
2007-02-07 00:05:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-07 00:06:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-07 00:07:00,1.669,1.6691,1.6684,1.6685,136300000.0
2007-02-07 00:08:00,1.6687,1.6687,1.6681,1.6685,136300000.0
2007-02-07 00:09:00,1.6684,1.6684,1.6681,1.6681,136300000.0
2007-02-07 00:11:00,1.6679,1.6681,1.6675,1.6681,136300000.0
2007-02-07 00:12:00,1.6683,1.6686,1.6681,1.6683,136300000.0
2007-02-07 00:14:00,1.6684,1.6693,1.6684,1.6693,136300000.0
2007-02-07 00:15:00,1.6692,1.6696,1.669,1.6696,136300000.0
2007-02-07 00:16:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2007-02-07 00:17:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2007-02-07 00:18:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2007-02-07 00:19:00,1.6699,1.6699,1.6692,1.6692,136300000.0
2007-02-07 00:20:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-02-07 00:23:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2007-02-07 00:24:00,1.6693,1.6695,1.669,1.6691,136300000.0
2007-02-07 00:25:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-07 00:26:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-02-07 00:27:00,1.6689,1.669,1.6689,1.6689,136300000.0
2007-02-07 00:28:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2007-02-07 00:29:00,1.6688,1.669,1.6688,1.6689,136300000.0
2007-02-07 00:30:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2007-02-07 00:31:00,1.6688,1.6688,1.6686,1.6687,136300000.0
2007-02-07 00:32:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-02-07 00:33:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2007-02-07 00:34:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-07 00:35:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-07 00:39:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-07 00:41:00,1.6692,1.6692,1.6688,1.6692,136300000.0
2007-02-07 00:42:00,1.669,1.6694,1.669,1.6694,136300000.0
2007-02-07 00:43:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-02-07 00:44:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2007-02-07 00:45:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-07 00:46:00,1.6688,1.6691,1.6688,1.669,136300000.0
2007-02-07 00:47:00,1.6691,1.6693,1.669,1.669,136300000.0
2007-02-07 00:48:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-07 00:50:00,1.6691,1.6692,1.669,1.6692,136300000.0
2007-02-07 00:51:00,1.6691,1.6692,1.669,1.6692,136300000.0
2007-02-07 00:52:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-07 00:54:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-07 00:55:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-02-07 00:56:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-07 00:57:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2007-02-07 00:58:00,1.6695,1.6696,1.6692,1.6696,136300000.0
2007-02-07 00:59:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-07 01:00:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-07 01:01:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-07 01:02:00,1.669,1.669,1.6688,1.669,136300000.0
2007-02-07 01:03:00,1.6691,1.6692,1.669,1.6692,136300000.0
2007-02-07 01:04:00,1.669,1.6692,1.6688,1.6692,136300000.0
2007-02-07 01:06:00,1.669,1.6692,1.6688,1.669,136300000.0
2007-02-07 01:07:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-07 01:08:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-02-07 01:09:00,1.669,1.6691,1.669,1.669,136300000.0
2007-02-07 01:10:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-07 01:11:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2007-02-07 01:12:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-07 01:13:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-07 01:14:00,1.6692,1.6694,1.6691,1.6692,136300000.0
2007-02-07 01:15:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-07 01:16:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-02-07 01:17:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-07 01:18:00,1.67,1.67,1.6695,1.6695,136300000.0
2007-02-07 01:19:00,1.6698,1.6698,1.6693,1.6695,136300000.0
2007-02-07 01:20:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-02-07 01:21:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-02-07 01:23:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2007-02-07 01:24:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-07 01:25:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-02-07 01:27:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-02-07 01:28:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-02-07 01:29:00,1.669,1.6691,1.669,1.669,136300000.0
2007-02-07 01:30:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-02-07 01:31:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-07 01:32:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-02-07 01:33:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-02-07 01:34:00,1.669,1.6695,1.6689,1.6691,136300000.0
2007-02-07 01:35:00,1.669,1.6695,1.669,1.6693,136300000.0
2007-02-07 01:36:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-07 01:37:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-02-07 01:38:00,1.6692,1.6694,1.6691,1.6694,136300000.0
2007-02-07 01:39:00,1.6693,1.6696,1.6692,1.6694,136300000.0
2007-02-07 01:40:00,1.6692,1.6698,1.6692,1.6694,136300000.0
2007-02-07 01:41:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-07 01:42:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-07 01:43:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-07 01:44:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-07 01:45:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-07 01:46:00,1.67,1.67,1.6694,1.6698,136300000.0
2007-02-07 01:47:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-07 01:48:00,1.6696,1.6698,1.6694,1.6698,136300000.0
2007-02-07 01:51:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-07 01:52:00,1.6702,1.6703,1.67,1.67,136300000.0
2007-02-07 01:53:00,1.6703,1.6703,1.67,1.67,136300000.0
2007-02-07 01:54:00,1.6702,1.6704,1.67,1.6704,136300000.0
2007-02-07 01:55:00,1.6702,1.6704,1.6698,1.67,136300000.0
2007-02-07 01:57:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-07 01:59:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-07 02:00:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2007-02-07 02:01:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2007-02-07 02:02:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-02-07 02:03:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-02-07 02:07:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-02-07 02:08:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2007-02-07 02:09:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2007-02-07 02:10:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-07 02:11:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2007-02-07 02:12:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-07 02:13:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2007-02-07 02:14:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-07 02:15:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2007-02-07 02:17:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-07 02:18:00,1.6704,1.671,1.6704,1.6707,136300000.0
2007-02-07 02:19:00,1.6706,1.671,1.6706,1.6707,136300000.0
2007-02-07 02:20:00,1.6709,1.6709,1.6704,1.6704,136300000.0
2007-02-07 02:21:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2007-02-07 02:22:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-07 02:23:00,1.6708,1.6708,1.6704,1.6707,136300000.0
2007-02-07 02:24:00,1.6709,1.671,1.6706,1.6706,136300000.0
2007-02-07 02:25:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2007-02-07 02:26:00,1.6709,1.671,1.6709,1.671,136300000.0
2007-02-07 02:27:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-07 02:29:00,1.6707,1.6709,1.6705,1.6705,136300000.0
2007-02-07 02:30:00,1.6707,1.6707,1.6705,1.6707,136300000.0
2007-02-07 02:31:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2007-02-07 02:36:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-07 02:37:00,1.6711,1.6711,1.6708,1.671,136300000.0
2007-02-07 02:38:00,1.6712,1.6712,1.6707,1.6709,136300000.0
2007-02-07 02:39:00,1.6707,1.671,1.6707,1.671,136300000.0
2007-02-07 02:40:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2007-02-07 02:41:00,1.6706,1.6708,1.6705,1.6708,136300000.0
2007-02-07 02:42:00,1.671,1.671,1.6707,1.6707,136300000.0
2007-02-07 02:43:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2007-02-07 02:45:00,1.671,1.671,1.6702,1.6703,136300000.0
2007-02-07 02:47:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2007-02-07 02:48:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2007-02-07 02:49:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-07 02:50:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-07 02:51:00,1.6709,1.671,1.6707,1.6707,136300000.0
2007-02-07 02:52:00,1.671,1.671,1.6707,1.6707,136300000.0
2007-02-07 02:53:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-07 02:56:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2007-02-07 02:57:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2007-02-07 02:58:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2007-02-07 02:59:00,1.6704,1.6704,1.6701,1.6704,136300000.0
2007-02-07 03:00:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-02-07 03:01:00,1.6701,1.6704,1.6701,1.6701,136300000.0
2007-02-07 03:02:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-02-07 03:03:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-07 03:04:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2007-02-07 03:05:00,1.6697,1.6699,1.6695,1.6697,136300000.0
2007-02-07 03:06:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-07 03:07:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-07 03:08:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-07 03:09:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-07 03:10:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2007-02-07 03:11:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2007-02-07 03:12:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2007-02-07 03:13:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-07 03:14:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-07 03:18:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-07 03:20:00,1.6698,1.6701,1.6698,1.6698,136300000.0
2007-02-07 03:21:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-02-07 03:22:00,1.67,1.6703,1.6698,1.6703,136300000.0
2007-02-07 03:23:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2007-02-07 03:24:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-02-07 03:25:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-07 03:26:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-02-07 03:30:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-02-07 03:31:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2007-02-07 03:32:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2007-02-07 03:34:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-07 03:36:00,1.6705,1.6707,1.6704,1.6707,136300000.0
2007-02-07 03:37:00,1.6705,1.6707,1.6704,1.6704,136300000.0
2007-02-07 03:38:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-07 03:39:00,1.6704,1.6704,1.6703,1.6704,136300000.0
2007-02-07 03:40:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2007-02-07 03:41:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-02-07 03:42:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-07 03:43:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-02-07 03:44:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-07 03:46:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-02-07 03:47:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2007-02-07 03:48:00,1.6707,1.671,1.6707,1.6707,136300000.0
2007-02-07 03:49:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-02-07 03:51:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-02-07 03:52:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-02-07 03:53:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-07 03:54:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-07 03:55:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-07 03:56:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2007-02-07 03:57:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2007-02-07 03:58:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-07 03:59:00,1.6712,1.6712,1.6709,1.671,136300000.0
2007-02-07 04:00:00,1.6709,1.671,1.6709,1.671,136300000.0
2007-02-07 04:01:00,1.6709,1.671,1.6709,1.6709,136300000.0
2007-02-07 04:02:00,1.671,1.6712,1.6709,1.6709,136300000.0
2007-02-07 04:04:00,1.671,1.6711,1.6709,1.671,136300000.0
2007-02-07 04:05:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2007-02-07 04:06:00,1.671,1.671,1.6707,1.6709,136300000.0
2007-02-07 04:07:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2007-02-07 04:08:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-07 04:09:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-07 04:10:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2007-02-07 04:11:00,1.6709,1.671,1.6709,1.671,136300000.0
2007-02-07 04:12:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2007-02-07 04:14:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-02-07 04:17:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-02-07 04:20:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-07 04:21:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-02-07 04:22:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-07 04:23:00,1.6713,1.6713,1.671,1.671,136300000.0
2007-02-07 04:24:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-07 04:25:00,1.6707,1.6709,1.6707,1.6707,136300000.0
2007-02-07 04:26:00,1.6709,1.671,1.6707,1.671,136300000.0
2007-02-07 04:27:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-02-07 04:28:00,1.6706,1.6708,1.6705,1.6707,136300000.0
2007-02-07 04:29:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2007-02-07 04:30:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2007-02-07 04:31:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-07 04:32:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-02-07 04:33:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-07 04:34:00,1.6705,1.671,1.6705,1.6705,136300000.0
2007-02-07 04:35:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-02-07 04:36:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2007-02-07 04:37:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-02-07 04:38:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2007-02-07 04:39:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2007-02-07 04:41:00,1.67,1.67,1.6695,1.6697,136300000.0
2007-02-07 04:42:00,1.6695,1.6699,1.6694,1.6694,136300000.0
2007-02-07 04:43:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-02-07 04:44:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-07 04:45:00,1.67,1.67,1.6697,1.6697,136300000.0
2007-02-07 04:47:00,1.6694,1.6696,1.6692,1.6694,136300000.0
2007-02-07 04:48:00,1.6696,1.6699,1.6694,1.6699,136300000.0
2007-02-07 04:49:00,1.6701,1.6706,1.6699,1.6706,136300000.0
2007-02-07 04:50:00,1.6702,1.6707,1.6701,1.6707,136300000.0
2007-02-07 04:51:00,1.6708,1.6708,1.6703,1.6707,136300000.0
2007-02-07 04:52:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2007-02-07 04:54:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2007-02-07 04:55:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-07 04:56:00,1.6704,1.6709,1.6702,1.6709,136300000.0
2007-02-07 04:57:00,1.6707,1.671,1.6707,1.6707,136300000.0
2007-02-07 04:58:00,1.671,1.671,1.6707,1.6707,136300000.0
2007-02-07 04:59:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-07 05:00:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2007-02-07 05:04:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-02-07 05:09:00,1.67,1.6702,1.6698,1.6699,136300000.0
2007-02-07 05:10:00,1.6698,1.67,1.6698,1.6699,136300000.0
2007-02-07 05:11:00,1.67,1.6701,1.6697,1.6698,136300000.0
2007-02-07 05:12:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-02-07 05:13:00,1.67,1.67,1.6698,1.6699,136300000.0
2007-02-07 05:14:00,1.67,1.6704,1.6699,1.6703,136300000.0
2007-02-07 05:15:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2007-02-07 05:16:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2007-02-07 05:19:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-02-07 05:20:00,1.6706,1.6706,1.6703,1.6704,136300000.0
2007-02-07 05:21:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-07 05:22:00,1.6701,1.6704,1.6701,1.6704,136300000.0
2007-02-07 05:25:00,1.6706,1.6707,1.6705,1.6705,136300000.0
2007-02-07 05:26:00,1.6706,1.6707,1.6704,1.6707,136300000.0
2007-02-07 05:27:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2007-02-07 05:28:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2007-02-07 05:29:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2007-02-07 05:30:00,1.6705,1.6706,1.6704,1.6706,136300000.0
2007-02-07 05:31:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2007-02-07 05:33:00,1.6707,1.6708,1.6705,1.6705,136300000.0
2007-02-07 05:35:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-07 05:37:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-07 05:38:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2007-02-07 05:39:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-02-07 05:41:00,1.6706,1.6708,1.6704,1.6707,136300000.0
2007-02-07 05:42:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2007-02-07 05:43:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-02-07 05:44:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2007-02-07 05:48:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2007-02-07 05:49:00,1.67,1.6703,1.67,1.67,136300000.0
2007-02-07 05:50:00,1.6703,1.6703,1.6698,1.67,136300000.0
2007-02-07 05:54:00,1.6699,1.67,1.6699,1.6699,136300000.0
2007-02-07 05:55:00,1.67,1.6704,1.67,1.6703,136300000.0
2007-02-07 05:56:00,1.6704,1.6705,1.6703,1.6704,136300000.0
2007-02-07 05:58:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-07 05:59:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-07 06:03:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-07 06:04:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2007-02-07 06:05:00,1.67,1.6703,1.67,1.6703,136300000.0
2007-02-07 06:08:00,1.67,1.6703,1.67,1.6703,136300000.0
2007-02-07 06:09:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-07 06:10:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-07 06:11:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-07 06:13:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-02-07 06:14:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-07 06:15:00,1.6697,1.67,1.6697,1.67,136300000.0
2007-02-07 06:16:00,1.6698,1.67,1.6696,1.6696,136300000.0
2007-02-07 06:17:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2007-02-07 06:18:00,1.6696,1.6701,1.6696,1.67,136300000.0
2007-02-07 06:20:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-07 06:21:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-07 06:24:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2007-02-07 06:27:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-02-07 06:28:00,1.6698,1.67,1.6698,1.6698,136300000.0
2007-02-07 06:29:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2007-02-07 06:30:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2007-02-07 06:32:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2007-02-07 06:38:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-02-07 06:39:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-02-07 06:40:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-02-07 06:41:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-07 06:42:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-07 06:43:00,1.6692,1.6694,1.6688,1.669,136300000.0
2007-02-07 06:44:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-07 06:45:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-07 06:48:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2007-02-07 06:49:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-07 06:50:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-07 06:51:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-07 06:54:00,1.6683,1.6685,1.6677,1.6679,136300000.0
2007-02-07 06:55:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-02-07 06:56:00,1.6681,1.6681,1.6676,1.6678,136300000.0
2007-02-07 06:57:00,1.6679,1.6682,1.6679,1.6679,136300000.0
2007-02-07 06:58:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2007-02-07 06:59:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2007-02-07 07:02:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2007-02-07 07:03:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2007-02-07 07:04:00,1.6688,1.6689,1.6684,1.6684,136300000.0
2007-02-07 07:05:00,1.6682,1.6686,1.6682,1.6684,136300000.0
2007-02-07 07:06:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2007-02-07 07:07:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-07 07:08:00,1.6684,1.6685,1.6682,1.6684,136300000.0
2007-02-07 07:09:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-07 07:10:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-07 07:11:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-07 07:12:00,1.6682,1.6686,1.668,1.6685,136300000.0
2007-02-07 07:13:00,1.6684,1.6687,1.6682,1.6684,136300000.0
2007-02-07 07:14:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-07 07:15:00,1.6685,1.6693,1.6685,1.6687,136300000.0
2007-02-07 07:16:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2007-02-07 07:17:00,1.6684,1.6689,1.6684,1.6689,136300000.0
2007-02-07 07:18:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-07 07:19:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2007-02-07 07:20:00,1.6682,1.6685,1.6681,1.6681,136300000.0
2007-02-07 07:21:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2007-02-07 07:22:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-02-07 07:23:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-02-07 07:24:00,1.6682,1.6684,1.6679,1.6681,136300000.0
2007-02-07 07:25:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2007-02-07 07:26:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2007-02-07 07:27:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2007-02-07 07:28:00,1.6682,1.6686,1.6682,1.6686,136300000.0
2007-02-07 07:29:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2007-02-07 07:30:00,1.6685,1.6685,1.6682,1.6685,136300000.0
2007-02-07 07:31:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-07 07:32:00,1.6686,1.6688,1.6685,1.6688,136300000.0
2007-02-07 07:33:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-07 07:35:00,1.6682,1.6684,1.6681,1.6681,136300000.0
2007-02-07 07:38:00,1.6679,1.6682,1.6678,1.6679,136300000.0
2007-02-07 07:39:00,1.6678,1.6679,1.6678,1.6678,136300000.0
2007-02-07 07:40:00,1.668,1.6682,1.668,1.668,136300000.0
2007-02-07 07:41:00,1.6678,1.6682,1.6678,1.6682,136300000.0
2007-02-07 07:42:00,1.6679,1.6682,1.6679,1.6681,136300000.0
2007-02-07 07:43:00,1.6679,1.6682,1.6679,1.668,136300000.0
2007-02-07 07:44:00,1.6682,1.6682,1.6677,1.6679,136300000.0
2007-02-07 07:45:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-02-07 07:47:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-02-07 07:48:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-02-07 07:49:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-02-07 07:50:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-02-07 07:51:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-02-07 07:52:00,1.6681,1.6681,1.6678,1.6679,136300000.0
2007-02-07 07:53:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-02-07 07:54:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2007-02-07 07:55:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2007-02-07 07:56:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-07 07:57:00,1.6682,1.6682,1.668,1.6682,136300000.0
2007-02-07 07:58:00,1.6683,1.6685,1.6682,1.6685,136300000.0
2007-02-07 07:59:00,1.6684,1.6689,1.6684,1.6685,136300000.0
2007-02-07 08:00:00,1.6686,1.6687,1.6685,1.6687,136300000.0
2007-02-07 08:01:00,1.6685,1.6687,1.6684,1.6685,136300000.0
2007-02-07 08:02:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-07 08:03:00,1.6686,1.6686,1.6682,1.6685,136300000.0
2007-02-07 08:04:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2007-02-07 08:06:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-07 08:07:00,1.668,1.6684,1.6679,1.6684,136300000.0
2007-02-07 08:08:00,1.6682,1.6685,1.6682,1.6682,136300000.0
2007-02-07 08:09:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-02-07 08:12:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-07 08:13:00,1.6684,1.6688,1.6682,1.6688,136300000.0
2007-02-07 08:14:00,1.6687,1.6688,1.6682,1.6686,136300000.0
2007-02-07 08:15:00,1.6685,1.6688,1.6684,1.6686,136300000.0
2007-02-07 08:16:00,1.6685,1.6688,1.6685,1.6685,136300000.0
2007-02-07 08:17:00,1.6684,1.6687,1.6682,1.6687,136300000.0
2007-02-07 08:18:00,1.6685,1.6688,1.6681,1.6681,136300000.0
2007-02-07 08:19:00,1.6682,1.6684,1.6679,1.668,136300000.0
2007-02-07 08:20:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-07 08:21:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2007-02-07 08:22:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2007-02-07 08:23:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2007-02-07 08:24:00,1.6684,1.6686,1.6682,1.6686,136300000.0
2007-02-07 08:25:00,1.6688,1.669,1.6685,1.6686,136300000.0
2007-02-07 08:26:00,1.6687,1.6689,1.6685,1.6689,136300000.0
2007-02-07 08:27:00,1.669,1.6693,1.6687,1.6688,136300000.0
2007-02-07 08:28:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-07 08:29:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-07 08:30:00,1.6681,1.6685,1.6681,1.6683,136300000.0
2007-02-07 08:31:00,1.6685,1.6688,1.6685,1.6686,136300000.0
2007-02-07 08:32:00,1.6684,1.6686,1.6681,1.6681,136300000.0
2007-02-07 08:33:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2007-02-07 08:34:00,1.6677,1.6685,1.6677,1.6685,136300000.0
2007-02-07 08:35:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-07 08:36:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2007-02-07 08:37:00,1.6681,1.6682,1.668,1.668,136300000.0
2007-02-07 08:38:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2007-02-07 08:39:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2007-02-07 08:40:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2007-02-07 08:41:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2007-02-07 08:42:00,1.6684,1.6691,1.6684,1.6684,136300000.0
2007-02-07 08:43:00,1.6682,1.6686,1.6682,1.6686,136300000.0
2007-02-07 08:44:00,1.6685,1.6688,1.6683,1.6688,136300000.0
2007-02-07 08:45:00,1.6689,1.6689,1.6684,1.6687,136300000.0
2007-02-07 08:47:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-02-07 08:48:00,1.6689,1.669,1.6682,1.6682,136300000.0
2007-02-07 08:49:00,1.6683,1.6686,1.6682,1.6685,136300000.0
2007-02-07 08:50:00,1.6684,1.6685,1.6682,1.6685,136300000.0
2007-02-07 08:51:00,1.6682,1.6685,1.668,1.668,136300000.0
2007-02-07 08:52:00,1.6679,1.6685,1.6679,1.6684,136300000.0
2007-02-07 08:53:00,1.6681,1.6684,1.6677,1.6682,136300000.0
2007-02-07 08:54:00,1.668,1.668,1.6677,1.6679,136300000.0
2007-02-07 08:55:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-02-07 08:56:00,1.668,1.6681,1.6679,1.6679,136300000.0
2007-02-07 08:57:00,1.6677,1.6681,1.6677,1.6679,136300000.0
2007-02-07 08:58:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2007-02-07 08:59:00,1.6682,1.6683,1.6679,1.6681,136300000.0
2007-02-07 09:00:00,1.6679,1.6681,1.6676,1.6678,136300000.0
2007-02-07 09:01:00,1.6679,1.668,1.6676,1.6679,136300000.0
2007-02-07 09:02:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-02-07 09:03:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2007-02-07 09:04:00,1.668,1.668,1.6676,1.668,136300000.0
2007-02-07 09:05:00,1.6682,1.6682,1.6678,1.668,136300000.0
2007-02-07 09:06:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-07 09:07:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-02-07 09:08:00,1.6684,1.6684,1.668,1.6682,136300000.0
2007-02-07 09:09:00,1.6684,1.6686,1.6679,1.6686,136300000.0
2007-02-07 09:10:00,1.6688,1.6691,1.6684,1.669,136300000.0
2007-02-07 09:11:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-07 09:12:00,1.6687,1.6691,1.6687,1.6689,136300000.0
2007-02-07 09:13:00,1.6691,1.6691,1.6688,1.669,136300000.0
2007-02-07 09:14:00,1.6691,1.6693,1.669,1.6691,136300000.0
2007-02-07 09:15:00,1.669,1.669,1.6685,1.6688,136300000.0
2007-02-07 09:16:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-07 09:17:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2007-02-07 09:18:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-07 09:19:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2007-02-07 09:20:00,1.6688,1.6689,1.6685,1.6688,136300000.0
2007-02-07 09:21:00,1.6686,1.6688,1.6681,1.6684,136300000.0
2007-02-07 09:22:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-07 09:23:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2007-02-07 09:24:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2007-02-07 09:25:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2007-02-07 09:26:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-07 09:27:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-07 09:28:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2007-02-07 09:29:00,1.6682,1.6682,1.6674,1.6676,136300000.0
2007-02-07 09:30:00,1.6679,1.6681,1.6679,1.6679,136300000.0
2007-02-07 09:31:00,1.668,1.668,1.6678,1.6679,136300000.0
2007-02-07 09:32:00,1.6677,1.6679,1.6671,1.6673,136300000.0
2007-02-07 09:33:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2007-02-07 09:34:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-07 09:35:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-07 09:36:00,1.6674,1.6674,1.667,1.667,136300000.0
2007-02-07 09:37:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-02-07 09:38:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-02-07 09:39:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-02-07 09:40:00,1.6674,1.6675,1.6672,1.6673,136300000.0
2007-02-07 09:41:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-07 09:42:00,1.6676,1.6678,1.6673,1.6675,136300000.0
2007-02-07 09:43:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-02-07 09:44:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-02-07 09:45:00,1.6673,1.6678,1.6673,1.6678,136300000.0
2007-02-07 09:46:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-02-07 09:47:00,1.6674,1.6678,1.6674,1.6676,136300000.0
2007-02-07 09:48:00,1.6678,1.6681,1.6676,1.6679,136300000.0
2007-02-07 09:49:00,1.6676,1.668,1.6676,1.6679,136300000.0
2007-02-07 09:50:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-07 09:51:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2007-02-07 09:52:00,1.6672,1.6676,1.667,1.6672,136300000.0
2007-02-07 09:53:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2007-02-07 09:54:00,1.6674,1.6674,1.667,1.6674,136300000.0
2007-02-07 09:55:00,1.6673,1.6674,1.6671,1.6673,136300000.0
2007-02-07 09:56:00,1.6671,1.6673,1.667,1.6671,136300000.0
2007-02-07 09:57:00,1.6673,1.6675,1.667,1.6671,136300000.0
2007-02-07 09:58:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-02-07 09:59:00,1.6671,1.6673,1.6669,1.6671,136300000.0
2007-02-07 10:00:00,1.6673,1.6673,1.667,1.6671,136300000.0
2007-02-07 10:01:00,1.6673,1.6673,1.6669,1.667,136300000.0
2007-02-07 10:02:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-02-07 10:03:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-07 10:04:00,1.6672,1.6677,1.6672,1.6675,136300000.0
2007-02-07 10:05:00,1.6674,1.6675,1.6673,1.6674,136300000.0
2007-02-07 10:06:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2007-02-07 10:07:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2007-02-07 10:08:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2007-02-07 10:09:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2007-02-07 10:10:00,1.6675,1.6676,1.6674,1.6676,136300000.0
2007-02-07 10:11:00,1.6677,1.6677,1.6673,1.6675,136300000.0
2007-02-07 10:12:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-02-07 10:13:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2007-02-07 10:14:00,1.6674,1.6678,1.6674,1.6676,136300000.0
2007-02-07 10:15:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2007-02-07 10:16:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-02-07 10:17:00,1.6678,1.6679,1.6677,1.6677,136300000.0
2007-02-07 10:18:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2007-02-07 10:19:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2007-02-07 10:20:00,1.6679,1.6682,1.6679,1.668,136300000.0
2007-02-07 10:21:00,1.6679,1.6682,1.6678,1.6681,136300000.0
2007-02-07 10:22:00,1.668,1.668,1.6678,1.6679,136300000.0
2007-02-07 10:23:00,1.668,1.6681,1.6679,1.6679,136300000.0
2007-02-07 10:25:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-02-07 10:26:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-07 10:27:00,1.6678,1.668,1.6676,1.6678,136300000.0
2007-02-07 10:28:00,1.6679,1.668,1.6678,1.668,136300000.0
2007-02-07 10:29:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2007-02-07 10:30:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2007-02-07 10:31:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-07 10:32:00,1.6681,1.6682,1.6678,1.6679,136300000.0
2007-02-07 10:33:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-07 10:34:00,1.6682,1.6686,1.6679,1.6684,136300000.0
2007-02-07 10:35:00,1.6685,1.6688,1.6683,1.6684,136300000.0
2007-02-07 10:36:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-07 10:37:00,1.6685,1.6688,1.6683,1.6688,136300000.0
2007-02-07 10:38:00,1.669,1.6694,1.6688,1.6691,136300000.0
2007-02-07 10:39:00,1.6688,1.6693,1.6688,1.6691,136300000.0
2007-02-07 10:40:00,1.6692,1.6693,1.6687,1.6691,136300000.0
2007-02-07 10:41:00,1.6689,1.6691,1.6689,1.669,136300000.0
2007-02-07 10:42:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2007-02-07 10:44:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-02-07 10:45:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-07 10:46:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-02-07 10:47:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-07 10:48:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-07 10:49:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-02-07 10:52:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-02-07 10:53:00,1.6687,1.6689,1.6686,1.6689,136300000.0
2007-02-07 10:54:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-07 10:55:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-02-07 10:56:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-02-07 10:57:00,1.6688,1.6689,1.6687,1.6689,136300000.0
2007-02-07 10:58:00,1.6687,1.669,1.6687,1.6688,136300000.0
2007-02-07 10:59:00,1.6686,1.6692,1.6686,1.6692,136300000.0
2007-02-07 11:00:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2007-02-07 11:01:00,1.6695,1.6697,1.6692,1.6694,136300000.0
2007-02-07 11:02:00,1.6693,1.6694,1.6688,1.6691,136300000.0
2007-02-07 11:03:00,1.6689,1.6691,1.6685,1.6691,136300000.0
2007-02-07 11:04:00,1.6693,1.6694,1.6688,1.6691,136300000.0
2007-02-07 11:05:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-07 11:06:00,1.6693,1.6693,1.6688,1.6692,136300000.0
2007-02-07 11:07:00,1.6691,1.6692,1.669,1.6692,136300000.0
2007-02-07 11:08:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2007-02-07 11:09:00,1.6692,1.6694,1.6691,1.6694,136300000.0
2007-02-07 11:10:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2007-02-07 11:11:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2007-02-07 11:12:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2007-02-07 11:13:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2007-02-07 11:14:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-02-07 11:15:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2007-02-07 11:16:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-07 11:17:00,1.6699,1.67,1.6695,1.6698,136300000.0
2007-02-07 11:18:00,1.6697,1.6698,1.6691,1.6691,136300000.0
2007-02-07 11:19:00,1.6692,1.6695,1.6691,1.6694,136300000.0
2007-02-07 11:20:00,1.6693,1.6697,1.6692,1.6696,136300000.0
2007-02-07 11:21:00,1.6697,1.6698,1.6694,1.6694,136300000.0
2007-02-07 11:22:00,1.6695,1.6697,1.6692,1.6696,136300000.0
2007-02-07 11:23:00,1.6694,1.6697,1.6691,1.6697,136300000.0
2007-02-07 11:24:00,1.6696,1.6701,1.6696,1.6701,136300000.0
2007-02-07 11:25:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-02-07 11:26:00,1.6701,1.6703,1.6691,1.6691,136300000.0
2007-02-07 11:27:00,1.6692,1.6697,1.6692,1.6697,136300000.0
2007-02-07 11:28:00,1.6699,1.6702,1.6697,1.6702,136300000.0
2007-02-07 11:29:00,1.67,1.6703,1.67,1.6701,136300000.0
2007-02-07 11:30:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-07 11:31:00,1.6702,1.6704,1.67,1.6704,136300000.0
2007-02-07 11:32:00,1.6703,1.6711,1.6703,1.6709,136300000.0
2007-02-07 11:33:00,1.6706,1.671,1.6706,1.671,136300000.0
2007-02-07 11:34:00,1.6708,1.671,1.6706,1.6706,136300000.0
2007-02-07 11:35:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2007-02-07 11:36:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2007-02-07 11:37:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2007-02-07 11:38:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-02-07 11:40:00,1.6703,1.6703,1.67,1.67,136300000.0
2007-02-07 11:41:00,1.6702,1.6702,1.6698,1.6702,136300000.0
2007-02-07 11:42:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-07 11:43:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-02-07 11:44:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-02-07 11:45:00,1.67,1.67,1.6694,1.6697,136300000.0
2007-02-07 11:46:00,1.6695,1.6699,1.6695,1.6699,136300000.0
2007-02-07 11:47:00,1.67,1.6702,1.6699,1.6699,136300000.0
2007-02-07 11:48:00,1.6697,1.6703,1.6697,1.67,136300000.0
2007-02-07 11:49:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-07 11:50:00,1.6696,1.6702,1.6696,1.6699,136300000.0
2007-02-07 11:51:00,1.6697,1.6701,1.6697,1.6697,136300000.0
2007-02-07 11:52:00,1.6698,1.67,1.6693,1.6696,136300000.0
2007-02-07 11:53:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2007-02-07 11:54:00,1.6699,1.6699,1.6695,1.6695,136300000.0
2007-02-07 11:55:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2007-02-07 11:56:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2007-02-07 11:57:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2007-02-07 11:58:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-07 11:59:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-07 12:00:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2007-02-07 12:01:00,1.669,1.6691,1.669,1.6691,136300000.0
2007-02-07 12:02:00,1.669,1.6691,1.669,1.669,136300000.0
2007-02-07 12:03:00,1.6691,1.6691,1.6688,1.6691,136300000.0
2007-02-07 12:04:00,1.6689,1.6692,1.6687,1.6689,136300000.0
2007-02-07 12:05:00,1.6687,1.6691,1.6687,1.6688,136300000.0
2007-02-07 12:06:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2007-02-07 12:07:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-02-07 12:08:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2007-02-07 12:09:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-07 12:10:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-02-07 12:11:00,1.669,1.6693,1.6689,1.6689,136300000.0
2007-02-07 12:12:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-07 12:14:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-02-07 12:15:00,1.669,1.6691,1.669,1.6691,136300000.0
2007-02-07 12:16:00,1.669,1.6691,1.669,1.6691,136300000.0
2007-02-07 12:17:00,1.6694,1.6696,1.6692,1.6696,136300000.0
2007-02-07 12:18:00,1.6695,1.6697,1.6694,1.6696,136300000.0
2007-02-07 12:21:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-07 12:22:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2007-02-07 12:23:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2007-02-07 12:25:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2007-02-07 12:26:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2007-02-07 12:27:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-02-07 12:29:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2007-02-07 12:30:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2007-02-07 12:32:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-02-07 12:34:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-07 12:35:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-07 12:36:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-07 12:37:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-02-07 12:38:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2007-02-07 12:39:00,1.6692,1.6695,1.6692,1.6694,136300000.0
2007-02-07 12:40:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-02-07 12:41:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-07 12:42:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-07 12:43:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-02-07 12:44:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-07 12:46:00,1.6688,1.669,1.6688,1.6688,136300000.0
2007-02-07 12:47:00,1.669,1.6691,1.6688,1.6691,136300000.0
2007-02-07 12:48:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-02-07 12:49:00,1.6689,1.6691,1.6687,1.6688,136300000.0
2007-02-07 12:50:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-07 12:52:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-07 12:53:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2007-02-07 12:54:00,1.669,1.6691,1.6688,1.6688,136300000.0
2007-02-07 12:55:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-02-07 12:56:00,1.6687,1.6687,1.6686,1.6687,136300000.0
2007-02-07 12:57:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2007-02-07 12:58:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-07 13:00:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-07 13:03:00,1.6689,1.669,1.6686,1.6688,136300000.0
2007-02-07 13:04:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2007-02-07 13:05:00,1.6687,1.6689,1.6684,1.6684,136300000.0
2007-02-07 13:06:00,1.6685,1.6689,1.6685,1.6688,136300000.0
2007-02-07 13:07:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2007-02-07 13:08:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-07 13:09:00,1.6688,1.6689,1.6685,1.6685,136300000.0
2007-02-07 13:10:00,1.6687,1.6687,1.6684,1.6685,136300000.0
2007-02-07 13:11:00,1.6684,1.6688,1.6682,1.6683,136300000.0
2007-02-07 13:12:00,1.6682,1.6684,1.6681,1.6682,136300000.0
2007-02-07 13:13:00,1.6683,1.6685,1.6682,1.6682,136300000.0
2007-02-07 13:14:00,1.6684,1.6688,1.6682,1.6687,136300000.0
2007-02-07 13:15:00,1.6688,1.6689,1.6685,1.6687,136300000.0
2007-02-07 13:16:00,1.6685,1.6688,1.6685,1.6685,136300000.0
2007-02-07 13:17:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-07 13:18:00,1.669,1.669,1.6681,1.6682,136300000.0
2007-02-07 13:19:00,1.6684,1.6688,1.6682,1.6687,136300000.0
2007-02-07 13:20:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-07 13:23:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-07 13:24:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-02-07 13:25:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-07 13:26:00,1.6683,1.6683,1.6681,1.6682,136300000.0
2007-02-07 13:28:00,1.6679,1.6682,1.6677,1.6682,136300000.0
2007-02-07 13:30:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-07 13:31:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-07 13:32:00,1.6679,1.6682,1.6679,1.6679,136300000.0
2007-02-07 13:33:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-07 13:34:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-02-07 13:39:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-02-07 13:40:00,1.6688,1.6689,1.6687,1.6688,136300000.0
2007-02-07 13:41:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-07 13:42:00,1.6688,1.6692,1.6687,1.6692,136300000.0
2007-02-07 13:43:00,1.669,1.6692,1.6688,1.6688,136300000.0
2007-02-07 13:44:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2007-02-07 13:45:00,1.6691,1.6692,1.669,1.6692,136300000.0
2007-02-07 13:46:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2007-02-07 13:47:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-07 13:48:00,1.6694,1.6694,1.6691,1.6691,136300000.0
2007-02-07 13:50:00,1.6693,1.6693,1.6689,1.6691,136300000.0
2007-02-07 13:51:00,1.669,1.669,1.6686,1.6688,136300000.0
2007-02-07 13:52:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-07 13:53:00,1.669,1.6691,1.6688,1.6689,136300000.0
2007-02-07 13:54:00,1.6691,1.6691,1.6688,1.6689,136300000.0
2007-02-07 13:55:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-07 13:57:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-07 14:01:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-07 14:02:00,1.6691,1.6691,1.6689,1.6691,136300000.0
2007-02-07 14:03:00,1.6689,1.6693,1.6687,1.6688,136300000.0
2007-02-07 14:04:00,1.6687,1.6689,1.6685,1.6687,136300000.0
2007-02-07 14:05:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2007-02-07 14:06:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2007-02-07 14:07:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-07 14:09:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2007-02-07 14:10:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2007-02-07 14:11:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2007-02-07 14:12:00,1.6682,1.6685,1.6681,1.6684,136300000.0
2007-02-07 14:13:00,1.6682,1.6685,1.6682,1.6682,136300000.0
2007-02-07 14:14:00,1.6685,1.6687,1.6682,1.6685,136300000.0
2007-02-07 14:15:00,1.6684,1.6685,1.668,1.6682,136300000.0
2007-02-07 14:16:00,1.6685,1.6685,1.6682,1.6685,136300000.0
2007-02-07 14:18:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-07 14:19:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2007-02-07 14:20:00,1.6687,1.669,1.6685,1.6687,136300000.0
2007-02-07 14:21:00,1.6685,1.669,1.6685,1.669,136300000.0
2007-02-07 14:22:00,1.6688,1.669,1.6687,1.6687,136300000.0
2007-02-07 14:23:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2007-02-07 14:24:00,1.6683,1.6688,1.6683,1.6688,136300000.0
2007-02-07 14:25:00,1.6685,1.6687,1.6681,1.6682,136300000.0
2007-02-07 14:26:00,1.6685,1.6685,1.6682,1.6685,136300000.0
2007-02-07 14:27:00,1.6687,1.6691,1.6686,1.6691,136300000.0
2007-02-07 14:28:00,1.6693,1.6693,1.669,1.6691,136300000.0
2007-02-07 14:29:00,1.669,1.6692,1.6689,1.6689,136300000.0
2007-02-07 14:30:00,1.6688,1.6688,1.6682,1.6685,136300000.0
2007-02-07 14:31:00,1.6686,1.6691,1.6684,1.6688,136300000.0
2007-02-07 14:32:00,1.6689,1.6689,1.6682,1.6685,136300000.0
2007-02-07 14:33:00,1.6684,1.6689,1.6684,1.6687,136300000.0
2007-02-07 14:34:00,1.6689,1.6693,1.6684,1.6686,136300000.0
2007-02-07 14:35:00,1.6684,1.6691,1.6684,1.669,136300000.0
2007-02-07 14:36:00,1.6691,1.6691,1.6683,1.6685,136300000.0
2007-02-07 14:37:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2007-02-07 14:38:00,1.6686,1.6686,1.6682,1.6684,136300000.0
2007-02-07 14:39:00,1.6682,1.6689,1.6682,1.6687,136300000.0
2007-02-07 14:40:00,1.6684,1.6688,1.6684,1.6684,136300000.0
2007-02-07 14:41:00,1.6685,1.6685,1.6681,1.6684,136300000.0
2007-02-07 14:42:00,1.6682,1.6684,1.6681,1.6684,136300000.0
2007-02-07 14:43:00,1.6682,1.6684,1.6681,1.6682,136300000.0
2007-02-07 14:44:00,1.6681,1.6683,1.6679,1.6681,136300000.0
2007-02-07 14:45:00,1.6679,1.6682,1.6677,1.668,136300000.0
2007-02-07 14:46:00,1.6678,1.6682,1.6673,1.6675,136300000.0
2007-02-07 14:47:00,1.6673,1.668,1.6673,1.6679,136300000.0
2007-02-07 14:48:00,1.6681,1.6682,1.6679,1.6679,136300000.0
2007-02-07 14:49:00,1.6678,1.6679,1.6673,1.6675,136300000.0
2007-02-07 14:50:00,1.6677,1.6679,1.6675,1.6679,136300000.0
2007-02-07 14:51:00,1.668,1.6682,1.6679,1.6682,136300000.0
2007-02-07 14:52:00,1.6681,1.6685,1.6681,1.6683,136300000.0
2007-02-07 14:53:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2007-02-07 14:54:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-07 14:55:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-02-07 14:56:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2007-02-07 14:57:00,1.668,1.668,1.6679,1.668,136300000.0
2007-02-07 14:58:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2007-02-07 14:59:00,1.6684,1.6685,1.6681,1.6684,136300000.0
2007-02-07 15:00:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-07 15:01:00,1.6684,1.6685,1.6682,1.6684,136300000.0
2007-02-07 15:02:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2007-02-07 15:03:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-02-07 15:04:00,1.6685,1.6685,1.6683,1.6684,136300000.0
2007-02-07 15:05:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-02-07 15:06:00,1.6687,1.6688,1.6685,1.6688,136300000.0
2007-02-07 15:07:00,1.6685,1.669,1.6684,1.6688,136300000.0
2007-02-07 15:08:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2007-02-07 15:09:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-02-07 15:10:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-07 15:11:00,1.6688,1.6691,1.6688,1.6688,136300000.0
2007-02-07 15:12:00,1.6691,1.6692,1.669,1.669,136300000.0
2007-02-07 15:13:00,1.6692,1.6694,1.6688,1.6691,136300000.0
2007-02-07 15:14:00,1.6693,1.6694,1.6691,1.6692,136300000.0
2007-02-07 15:15:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-07 15:16:00,1.6692,1.6696,1.6692,1.6694,136300000.0
2007-02-07 15:17:00,1.6692,1.6696,1.6691,1.6693,136300000.0
2007-02-07 15:18:00,1.6691,1.6694,1.669,1.6692,136300000.0
2007-02-07 15:19:00,1.6691,1.6693,1.669,1.6693,136300000.0
2007-02-07 15:20:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2007-02-07 15:21:00,1.6697,1.6697,1.6693,1.6697,136300000.0
2007-02-07 15:22:00,1.6694,1.6697,1.6693,1.6697,136300000.0
2007-02-07 15:23:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-07 15:24:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2007-02-07 15:25:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2007-02-07 15:26:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-07 15:27:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-07 15:28:00,1.6696,1.67,1.6694,1.6697,136300000.0
2007-02-07 15:29:00,1.6695,1.67,1.6694,1.6698,136300000.0
2007-02-07 15:30:00,1.6696,1.6696,1.6692,1.6694,136300000.0
2007-02-07 15:31:00,1.6697,1.67,1.6696,1.6698,136300000.0
2007-02-07 15:32:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2007-02-07 15:33:00,1.6697,1.6699,1.6694,1.6697,136300000.0
2007-02-07 15:34:00,1.6698,1.6705,1.6698,1.6701,136300000.0
2007-02-07 15:35:00,1.6699,1.6706,1.6699,1.6705,136300000.0
2007-02-07 15:36:00,1.6704,1.6704,1.6701,1.6703,136300000.0
2007-02-07 15:37:00,1.6704,1.6705,1.6699,1.6702,136300000.0
2007-02-07 15:38:00,1.67,1.6704,1.67,1.6703,136300000.0
2007-02-07 15:39:00,1.6702,1.6704,1.67,1.6702,136300000.0
2007-02-07 15:40:00,1.67,1.6705,1.67,1.6703,136300000.0
2007-02-07 15:41:00,1.6704,1.6705,1.6702,1.6705,136300000.0
2007-02-07 15:42:00,1.6706,1.6706,1.6702,1.6706,136300000.0
2007-02-07 15:43:00,1.6704,1.6706,1.67,1.6703,136300000.0
2007-02-07 15:44:00,1.6705,1.6706,1.67,1.6703,136300000.0
2007-02-07 15:45:00,1.6704,1.6709,1.6703,1.6706,136300000.0
2007-02-07 15:46:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2007-02-07 15:47:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2007-02-07 15:48:00,1.6706,1.6707,1.6703,1.6705,136300000.0
2007-02-07 15:49:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2007-02-07 15:50:00,1.6706,1.6706,1.6702,1.6703,136300000.0
2007-02-07 15:51:00,1.6702,1.6704,1.67,1.67,136300000.0
2007-02-07 15:52:00,1.6702,1.6706,1.6702,1.6703,136300000.0
2007-02-07 15:53:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2007-02-07 15:54:00,1.67,1.6703,1.6699,1.67,136300000.0
2007-02-07 15:55:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2007-02-07 15:56:00,1.67,1.6703,1.6699,1.67,136300000.0
2007-02-07 15:57:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-02-07 15:58:00,1.6697,1.67,1.6695,1.6697,136300000.0
2007-02-07 15:59:00,1.6694,1.6702,1.6694,1.6702,136300000.0
2007-02-07 16:00:00,1.6703,1.6703,1.6698,1.6703,136300000.0
2007-02-07 16:01:00,1.6704,1.6709,1.6703,1.6705,136300000.0
2007-02-07 16:02:00,1.6706,1.6706,1.6703,1.6706,136300000.0
2007-02-07 16:03:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2007-02-07 16:04:00,1.6707,1.6709,1.6706,1.6708,136300000.0
2007-02-07 16:05:00,1.6706,1.6709,1.6701,1.6705,136300000.0
2007-02-07 16:06:00,1.6703,1.6704,1.67,1.6703,136300000.0
2007-02-07 16:07:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2007-02-07 16:08:00,1.6702,1.6702,1.6695,1.6697,136300000.0
2007-02-07 16:09:00,1.6699,1.6701,1.6697,1.6699,136300000.0
2007-02-07 16:10:00,1.6697,1.6702,1.6697,1.6699,136300000.0
2007-02-07 16:11:00,1.6701,1.6701,1.6697,1.6699,136300000.0
2007-02-07 16:12:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-07 16:13:00,1.67,1.6702,1.6698,1.67,136300000.0
2007-02-07 16:14:00,1.6698,1.67,1.6697,1.6698,136300000.0
2007-02-07 16:15:00,1.6697,1.67,1.6697,1.6699,136300000.0
2007-02-07 16:16:00,1.67,1.6702,1.6697,1.6697,136300000.0
2007-02-07 16:17:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-02-07 16:18:00,1.67,1.67,1.6697,1.6699,136300000.0
2007-02-07 16:19:00,1.6697,1.6703,1.6697,1.6701,136300000.0
2007-02-07 16:20:00,1.6703,1.6703,1.6697,1.6698,136300000.0
2007-02-07 16:21:00,1.6697,1.6711,1.6697,1.6709,136300000.0
2007-02-07 16:22:00,1.6706,1.6712,1.6705,1.6711,136300000.0
2007-02-07 16:23:00,1.6709,1.6709,1.6702,1.6706,136300000.0
2007-02-07 16:24:00,1.6704,1.6711,1.6704,1.6707,136300000.0
2007-02-07 16:25:00,1.6709,1.6711,1.6708,1.6709,136300000.0
2007-02-07 16:26:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2007-02-07 16:27:00,1.6707,1.671,1.6706,1.6708,136300000.0
2007-02-07 16:28:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-07 16:29:00,1.6706,1.6708,1.6703,1.6707,136300000.0
2007-02-07 16:30:00,1.6706,1.6709,1.6705,1.6709,136300000.0
2007-02-07 16:31:00,1.6711,1.6712,1.6709,1.6712,136300000.0
2007-02-07 16:32:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2007-02-07 16:33:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-07 16:34:00,1.6708,1.6708,1.6704,1.6705,136300000.0
2007-02-07 16:35:00,1.6707,1.6709,1.6705,1.6709,136300000.0
2007-02-07 16:36:00,1.6711,1.6711,1.6706,1.6709,136300000.0
2007-02-07 16:37:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-07 16:38:00,1.6706,1.6709,1.6706,1.6708,136300000.0
2007-02-07 16:39:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-07 16:40:00,1.6711,1.6711,1.6705,1.6705,136300000.0
2007-02-07 16:41:00,1.6703,1.6708,1.6702,1.6705,136300000.0
2007-02-07 16:42:00,1.6703,1.6705,1.67,1.6705,136300000.0
2007-02-07 16:43:00,1.6706,1.6706,1.6702,1.6703,136300000.0
2007-02-07 16:44:00,1.6704,1.6708,1.6703,1.6706,136300000.0
2007-02-07 16:45:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-07 16:46:00,1.6708,1.6708,1.6704,1.6706,136300000.0
2007-02-07 16:47:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-07 16:48:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-07 16:49:00,1.6709,1.6709,1.6705,1.6708,136300000.0
2007-02-07 16:51:00,1.6709,1.6712,1.6708,1.6708,136300000.0
2007-02-07 16:52:00,1.6706,1.6709,1.6703,1.6705,136300000.0
2007-02-07 16:53:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2007-02-07 16:54:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2007-02-07 16:55:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2007-02-07 16:56:00,1.6706,1.6706,1.6705,1.6706,136300000.0
2007-02-07 16:57:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2007-02-07 16:58:00,1.6708,1.6715,1.6708,1.6714,136300000.0
2007-02-07 16:59:00,1.6712,1.6716,1.671,1.6712,136300000.0
2007-02-07 17:00:00,1.671,1.6714,1.6708,1.6714,136300000.0
2007-02-07 17:01:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2007-02-07 17:02:00,1.6712,1.6714,1.671,1.6712,136300000.0
2007-02-07 17:03:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2007-02-07 17:04:00,1.6713,1.6717,1.6713,1.6715,136300000.0
2007-02-07 17:05:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-07 17:06:00,1.6718,1.672,1.6715,1.6718,136300000.0
2007-02-07 17:07:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-07 17:08:00,1.6715,1.6719,1.6715,1.6716,136300000.0
2007-02-07 17:09:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-07 17:10:00,1.6713,1.6718,1.6713,1.6715,136300000.0
2007-02-07 17:11:00,1.6717,1.6717,1.6711,1.6714,136300000.0
2007-02-07 17:12:00,1.6713,1.6716,1.6711,1.6712,136300000.0
2007-02-07 17:13:00,1.6714,1.6715,1.6711,1.6715,136300000.0
2007-02-07 17:14:00,1.6712,1.6715,1.6712,1.6712,136300000.0
2007-02-07 17:15:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2007-02-07 17:16:00,1.6715,1.6715,1.6712,1.6714,136300000.0
2007-02-07 17:17:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2007-02-07 17:18:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-07 17:19:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2007-02-07 17:20:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2007-02-07 17:21:00,1.6715,1.6718,1.6714,1.6715,136300000.0
2007-02-07 17:22:00,1.6718,1.6718,1.6714,1.6715,136300000.0
2007-02-07 17:23:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2007-02-07 17:24:00,1.6717,1.6721,1.6717,1.6717,136300000.0
2007-02-07 17:25:00,1.6718,1.6721,1.6718,1.6718,136300000.0
2007-02-07 17:26:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2007-02-07 17:27:00,1.6712,1.6715,1.6709,1.6709,136300000.0
2007-02-07 17:29:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-02-07 17:30:00,1.6706,1.6712,1.6706,1.6711,136300000.0
2007-02-07 17:31:00,1.6712,1.6717,1.6712,1.6717,136300000.0
2007-02-07 17:32:00,1.6715,1.6718,1.6715,1.6715,136300000.0
2007-02-07 17:33:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-02-07 17:34:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2007-02-07 17:35:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-07 17:36:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-07 17:37:00,1.6713,1.6715,1.6711,1.6714,136300000.0
2007-02-07 17:38:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2007-02-07 17:39:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-02-07 17:40:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2007-02-07 17:41:00,1.6714,1.6714,1.6709,1.6712,136300000.0
2007-02-07 17:42:00,1.6713,1.6713,1.671,1.671,136300000.0
2007-02-07 17:43:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2007-02-07 17:44:00,1.671,1.6711,1.6708,1.6711,136300000.0
2007-02-07 17:45:00,1.671,1.6712,1.6708,1.6712,136300000.0
2007-02-07 17:46:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2007-02-07 17:48:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-02-07 17:49:00,1.6712,1.6715,1.6711,1.6711,136300000.0
2007-02-07 17:50:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-07 17:51:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2007-02-07 17:52:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2007-02-07 17:53:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2007-02-07 17:54:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2007-02-07 17:55:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-07 17:56:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-02-07 17:57:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2007-02-07 17:59:00,1.6717,1.6717,1.6713,1.6715,136300000.0
2007-02-07 18:00:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-07 18:02:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-07 18:03:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-02-07 18:05:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-02-07 18:06:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-02-07 18:07:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2007-02-07 18:08:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-07 18:09:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2007-02-07 18:10:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2007-02-07 18:11:00,1.671,1.671,1.6708,1.6709,136300000.0
2007-02-07 18:12:00,1.6708,1.6712,1.6708,1.6711,136300000.0
2007-02-07 18:13:00,1.6712,1.6713,1.671,1.6712,136300000.0
2007-02-07 18:14:00,1.6711,1.6715,1.6711,1.6713,136300000.0
2007-02-07 18:15:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2007-02-07 18:16:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2007-02-07 18:18:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2007-02-07 18:19:00,1.6713,1.6715,1.6711,1.6713,136300000.0
2007-02-07 18:20:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2007-02-07 18:21:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-07 18:23:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-07 18:24:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-07 18:25:00,1.6715,1.6717,1.6712,1.6715,136300000.0
2007-02-07 18:26:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2007-02-07 18:27:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-07 18:28:00,1.6716,1.6716,1.6713,1.6714,136300000.0
2007-02-07 18:29:00,1.6712,1.6715,1.6712,1.6713,136300000.0
2007-02-07 18:30:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2007-02-07 18:31:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2007-02-07 18:32:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2007-02-07 18:33:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2007-02-07 18:34:00,1.6714,1.6715,1.6711,1.6713,136300000.0
2007-02-07 18:35:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2007-02-07 18:36:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-07 18:37:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2007-02-07 18:38:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2007-02-07 18:39:00,1.6712,1.6715,1.6711,1.6715,136300000.0
2007-02-07 18:40:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-07 18:41:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2007-02-07 18:42:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-07 18:43:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-07 18:45:00,1.6719,1.6721,1.6718,1.6718,136300000.0
2007-02-07 18:46:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-02-07 18:47:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-07 18:48:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2007-02-07 18:49:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2007-02-07 18:50:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2007-02-07 18:51:00,1.672,1.6721,1.6719,1.6719,136300000.0
2007-02-07 18:52:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-07 18:53:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-07 18:54:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2007-02-07 18:55:00,1.6715,1.6718,1.6715,1.6715,136300000.0
2007-02-07 18:56:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2007-02-07 18:58:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2007-02-07 18:59:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2007-02-07 19:00:00,1.6717,1.6717,1.6713,1.6715,136300000.0
2007-02-07 19:01:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2007-02-07 19:02:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-02-07 19:03:00,1.6714,1.6714,1.671,1.6714,136300000.0
2007-02-07 19:04:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-07 19:05:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-07 19:06:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-02-07 19:07:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-07 19:08:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2007-02-07 19:09:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-07 19:10:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-07 19:12:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-07 19:13:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2007-02-07 19:14:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-07 19:16:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-07 19:18:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-02-07 19:19:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-07 19:22:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-07 19:23:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-07 19:24:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-02-07 19:25:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-07 19:26:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2007-02-07 19:27:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-07 19:28:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2007-02-07 19:30:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-07 19:31:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-07 19:32:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2007-02-07 19:33:00,1.6713,1.6714,1.6709,1.6709,136300000.0
2007-02-07 19:34:00,1.6712,1.6712,1.671,1.6711,136300000.0
2007-02-07 19:35:00,1.671,1.6713,1.671,1.6712,136300000.0
2007-02-07 19:36:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-02-07 19:37:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-02-07 19:38:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-07 19:39:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2007-02-07 19:40:00,1.6713,1.6713,1.671,1.671,136300000.0
2007-02-07 19:43:00,1.6709,1.671,1.6709,1.671,136300000.0
2007-02-07 19:44:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-07 19:45:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-07 19:51:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2007-02-07 19:54:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2007-02-07 19:55:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2007-02-07 19:56:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-07 20:02:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2007-02-07 20:03:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-07 20:04:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-02-07 20:07:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-02-07 20:09:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-02-07 20:10:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-02-07 20:11:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2007-02-07 20:12:00,1.6713,1.6716,1.6711,1.6716,136300000.0
2007-02-07 20:13:00,1.6714,1.6717,1.6713,1.6715,136300000.0
2007-02-07 20:14:00,1.6716,1.6724,1.6716,1.6724,136300000.0
2007-02-07 20:15:00,1.6723,1.6724,1.6719,1.6721,136300000.0
2007-02-07 20:16:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2007-02-07 20:17:00,1.6719,1.6721,1.6714,1.6716,136300000.0
2007-02-07 20:18:00,1.6717,1.6719,1.6714,1.6715,136300000.0
2007-02-07 20:19:00,1.6714,1.6717,1.6714,1.6715,136300000.0
2007-02-07 20:20:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2007-02-07 20:21:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-07 20:22:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2007-02-07 20:23:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-07 20:24:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-02-07 20:25:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2007-02-07 20:26:00,1.6717,1.6721,1.6716,1.6718,136300000.0
2007-02-07 20:27:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2007-02-07 20:28:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-07 20:29:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2007-02-07 20:30:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-07 20:34:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-07 20:35:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-07 20:36:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-07 20:40:00,1.672,1.672,1.6713,1.6713,136300000.0
2007-02-07 20:41:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2007-02-07 20:43:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-07 20:44:00,1.6715,1.6715,1.6712,1.6713,136300000.0
2007-02-07 20:45:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-02-07 20:47:00,1.6712,1.6717,1.6711,1.6715,136300000.0
2007-02-07 20:48:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-07 20:49:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-07 20:50:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2007-02-07 20:51:00,1.6717,1.6717,1.6715,1.6717,136300000.0
2007-02-07 20:52:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2007-02-07 20:53:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-07 20:54:00,1.6713,1.6715,1.671,1.6713,136300000.0
2007-02-07 20:55:00,1.6711,1.6712,1.6709,1.671,136300000.0
2007-02-07 20:57:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-07 20:58:00,1.6707,1.6708,1.6705,1.6707,136300000.0
2007-02-07 20:59:00,1.6705,1.6707,1.6701,1.6707,136300000.0
2007-02-07 21:00:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2007-02-07 21:01:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-07 21:02:00,1.6707,1.6711,1.6707,1.6708,136300000.0
2007-02-07 21:03:00,1.671,1.671,1.6708,1.6709,136300000.0
2007-02-07 21:04:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2007-02-07 21:05:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2007-02-07 21:07:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-07 21:08:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-07 21:09:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-07 21:10:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-07 21:11:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-07 21:12:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-07 21:13:00,1.6706,1.6708,1.6704,1.6706,136300000.0
2007-02-07 21:14:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-07 21:15:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2007-02-07 21:16:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2007-02-07 21:17:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-07 21:19:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2007-02-07 21:20:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-07 21:21:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2007-02-07 21:22:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2007-02-07 21:24:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2007-02-07 21:26:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2007-02-07 21:27:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-07 21:29:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-07 21:33:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-02-07 21:34:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-02-07 21:35:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2007-02-07 21:36:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2007-02-07 21:37:00,1.6709,1.671,1.6709,1.671,136300000.0
2007-02-07 21:38:00,1.6709,1.671,1.6709,1.6709,136300000.0
2007-02-07 21:39:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2007-02-07 21:41:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-07 21:42:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2007-02-07 21:48:00,1.6707,1.6707,1.6704,1.6706,136300000.0
2007-02-07 21:49:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2007-02-07 21:50:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-07 21:51:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2007-02-07 21:52:00,1.6709,1.6709,1.6706,1.6707,136300000.0
2007-02-07 21:53:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2007-02-07 21:54:00,1.6707,1.6709,1.6705,1.6706,136300000.0
2007-02-07 21:55:00,1.6707,1.6709,1.6705,1.6707,136300000.0
2007-02-07 21:56:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2007-02-07 21:57:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-02-07 21:58:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2007-02-07 22:00:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2007-02-07 22:01:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-07 22:02:00,1.6708,1.6708,1.6706,1.6707,136300000.0
2007-02-07 22:03:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2007-02-07 22:05:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2007-02-07 22:06:00,1.6709,1.6709,1.6707,1.6707,136300000.0
2007-02-07 22:12:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-07 22:13:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-07 22:14:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2007-02-07 22:15:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2007-02-07 22:16:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-02-07 22:19:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-02-07 22:20:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2007-02-07 22:22:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-02-07 22:23:00,1.671,1.671,1.6706,1.6706,136300000.0
2007-02-07 22:24:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2007-02-07 22:25:00,1.6709,1.671,1.6706,1.6709,136300000.0
2007-02-07 22:26:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2007-02-07 22:27:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2007-02-07 22:28:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2007-02-07 22:29:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-07 22:30:00,1.671,1.6711,1.6708,1.6708,136300000.0
2007-02-07 22:31:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-02-07 22:32:00,1.6709,1.6709,1.6707,1.6708,136300000.0
2007-02-07 22:34:00,1.671,1.671,1.6707,1.6707,136300000.0
2007-02-07 22:35:00,1.6706,1.671,1.6706,1.6706,136300000.0
2007-02-07 22:36:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2007-02-07 22:38:00,1.6707,1.671,1.6707,1.671,136300000.0
2007-02-07 22:39:00,1.6708,1.671,1.6708,1.671,136300000.0
2007-02-07 22:40:00,1.6711,1.6713,1.671,1.6713,136300000.0
2007-02-07 22:41:00,1.6711,1.6718,1.6711,1.6718,136300000.0
2007-02-07 22:42:00,1.6714,1.6718,1.671,1.671,136300000.0
2007-02-07 22:43:00,1.6708,1.6713,1.6708,1.6712,136300000.0
2007-02-07 22:44:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2007-02-07 22:45:00,1.6712,1.6712,1.6705,1.6707,136300000.0
2007-02-07 22:46:00,1.6705,1.6705,1.6701,1.6702,136300000.0
2007-02-07 22:47:00,1.67,1.6704,1.6698,1.6701,136300000.0
2007-02-07 22:48:00,1.6702,1.6707,1.6701,1.6707,136300000.0
2007-02-07 22:49:00,1.6709,1.671,1.6707,1.671,136300000.0
2007-02-07 22:50:00,1.6707,1.6707,1.6706,1.6706,136300000.0
2007-02-07 22:51:00,1.6707,1.6707,1.6706,1.6707,136300000.0
2007-02-07 22:52:00,1.6706,1.6708,1.6706,1.6706,136300000.0
2007-02-07 22:53:00,1.6707,1.6709,1.6707,1.6707,136300000.0
2007-02-07 22:54:00,1.6714,1.6714,1.6709,1.671,136300000.0
2007-02-07 22:55:00,1.6709,1.6713,1.6708,1.6708,136300000.0
2007-02-07 22:56:00,1.671,1.671,1.6706,1.6706,136300000.0
2007-02-07 22:57:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2007-02-07 22:58:00,1.6703,1.6708,1.6702,1.6704,136300000.0
2007-02-07 22:59:00,1.6705,1.6705,1.6697,1.6701,136300000.0
2007-02-07 23:00:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-02-07 23:01:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2007-02-07 23:02:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2007-02-07 23:03:00,1.6711,1.6711,1.6702,1.6704,136300000.0
2007-02-07 23:04:00,1.6703,1.6706,1.6702,1.6702,136300000.0
2007-02-07 23:05:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2007-02-07 23:06:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2007-02-07 23:07:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2007-02-07 23:08:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-02-07 23:09:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-07 23:11:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-07 23:14:00,1.6699,1.67,1.6699,1.67,136300000.0
2007-02-07 23:15:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-07 23:16:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-02-07 23:17:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-07 23:18:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-02-07 23:19:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-02-07 23:20:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-02-07 23:21:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2007-02-07 23:22:00,1.6701,1.6705,1.6701,1.6705,136300000.0
2007-02-07 23:23:00,1.6707,1.6707,1.6703,1.6703,136300000.0
2007-02-07 23:24:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-07 23:25:00,1.6707,1.6708,1.6702,1.6708,136300000.0
2007-02-07 23:26:00,1.6706,1.6706,1.6699,1.6702,136300000.0
2007-02-07 23:27:00,1.67,1.6703,1.67,1.6702,136300000.0
2007-02-07 23:28:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-02-07 23:29:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2007-02-07 23:31:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-02-07 23:32:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-07 23:33:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2007-02-07 23:34:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-02-07 23:35:00,1.67,1.6701,1.67,1.6701,136300000.0
2007-02-07 23:36:00,1.6702,1.6703,1.67,1.67,136300000.0
2007-02-07 23:37:00,1.6702,1.6703,1.67,1.67,136300000.0
2007-02-07 23:38:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-02-07 23:39:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-02-07 23:40:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2007-02-07 23:41:00,1.67,1.67,1.6691,1.6692,136300000.0
2007-02-07 23:42:00,1.6694,1.6696,1.6692,1.6694,136300000.0
2007-02-07 23:43:00,1.6693,1.6695,1.669,1.6694,136300000.0
2007-02-07 23:44:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2007-02-07 23:45:00,1.6692,1.6693,1.6689,1.669,136300000.0
2007-02-07 23:46:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2007-02-07 23:47:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2007-02-07 23:48:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-07 23:50:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-07 23:51:00,1.6699,1.67,1.6698,1.67,136300000.0
2007-02-07 23:52:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-07 23:53:00,1.67,1.67,1.6699,1.67,136300000.0
2007-02-07 23:55:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-07 23:56:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-07 23:57:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-07 23:58:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-08 00:00:00,1.6697,1.67,1.6695,1.6695,136300000.0
2007-02-08 00:01:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2007-02-08 00:03:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-08 00:04:00,1.669,1.669,1.6689,1.669,136300000.0
2007-02-08 00:05:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-02-08 00:06:00,1.6689,1.6691,1.6687,1.6688,136300000.0
2007-02-08 00:07:00,1.6687,1.669,1.6687,1.6688,136300000.0
2007-02-08 00:08:00,1.6691,1.6691,1.6688,1.669,136300000.0
2007-02-08 00:09:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-08 00:10:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2007-02-08 00:11:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-02-08 00:12:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-02-08 00:13:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-02-08 00:14:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-02-08 00:15:00,1.669,1.6692,1.6688,1.6692,136300000.0
2007-02-08 00:16:00,1.669,1.6695,1.669,1.6691,136300000.0
2007-02-08 00:18:00,1.6693,1.6693,1.6691,1.6693,136300000.0
2007-02-08 00:21:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2007-02-08 00:22:00,1.669,1.6691,1.6689,1.669,136300000.0
2007-02-08 00:24:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-02-08 00:26:00,1.6691,1.6694,1.6691,1.6693,136300000.0
2007-02-08 00:27:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2007-02-08 00:28:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2007-02-08 00:29:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2007-02-08 00:31:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-02-08 00:32:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2007-02-08 00:33:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-08 00:34:00,1.6687,1.669,1.6687,1.6689,136300000.0
2007-02-08 00:35:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-08 00:36:00,1.6689,1.6693,1.6688,1.6691,136300000.0
2007-02-08 00:37:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2007-02-08 00:38:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-08 00:39:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2007-02-08 00:41:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2007-02-08 00:43:00,1.6702,1.6702,1.6697,1.6697,136300000.0
2007-02-08 00:44:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2007-02-08 00:45:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-02-08 00:46:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-02-08 00:47:00,1.6699,1.6705,1.6699,1.6705,136300000.0
2007-02-08 00:48:00,1.6707,1.6707,1.6702,1.6702,136300000.0
2007-02-08 00:49:00,1.6705,1.6706,1.6702,1.6706,136300000.0
2007-02-08 00:50:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2007-02-08 00:51:00,1.6707,1.6709,1.6705,1.6708,136300000.0
2007-02-08 00:52:00,1.6711,1.6714,1.6709,1.6714,136300000.0
2007-02-08 00:53:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2007-02-08 00:54:00,1.6708,1.6709,1.6707,1.6709,136300000.0
2007-02-08 00:55:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-08 00:56:00,1.6708,1.6708,1.6703,1.6703,136300000.0
2007-02-08 00:57:00,1.6702,1.6705,1.6702,1.6702,136300000.0
2007-02-08 00:58:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-08 00:59:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2007-02-08 01:00:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2007-02-08 01:01:00,1.6699,1.67,1.6697,1.6697,136300000.0
2007-02-08 01:02:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2007-02-08 01:03:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2007-02-08 01:04:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2007-02-08 01:05:00,1.6696,1.6696,1.6692,1.6695,136300000.0
2007-02-08 01:06:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2007-02-08 01:07:00,1.6694,1.6694,1.669,1.669,136300000.0
2007-02-08 01:08:00,1.6691,1.6695,1.6689,1.6695,136300000.0
2007-02-08 01:09:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2007-02-08 01:11:00,1.67,1.67,1.6696,1.6697,136300000.0
2007-02-08 01:12:00,1.6696,1.6696,1.6691,1.6693,136300000.0
2007-02-08 01:13:00,1.6691,1.6695,1.6691,1.6694,136300000.0
2007-02-08 01:14:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2007-02-08 01:15:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2007-02-08 01:16:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-08 01:17:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-02-08 01:18:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2007-02-08 01:19:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2007-02-08 01:20:00,1.6696,1.67,1.6695,1.67,136300000.0
2007-02-08 01:23:00,1.6697,1.67,1.6696,1.67,136300000.0
2007-02-08 01:25:00,1.6697,1.67,1.6697,1.6698,136300000.0
2007-02-08 01:26:00,1.67,1.6703,1.67,1.6703,136300000.0
2007-02-08 01:27:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-02-08 01:28:00,1.6704,1.6709,1.6704,1.6706,136300000.0
2007-02-08 01:29:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2007-02-08 01:30:00,1.6733,1.676,1.6692,1.6705,136300000.0
2007-02-08 01:31:00,1.6706,1.6706,1.6696,1.6696,136300000.0
2007-02-08 01:32:00,1.6698,1.6703,1.6693,1.67,136300000.0
2007-02-08 01:33:00,1.6698,1.6705,1.6698,1.6701,136300000.0
2007-02-08 01:34:00,1.67,1.67,1.6689,1.6691,136300000.0
2007-02-08 01:35:00,1.6689,1.6693,1.6688,1.6688,136300000.0
2007-02-08 01:36:00,1.669,1.6691,1.6676,1.6682,136300000.0
2007-02-08 01:37:00,1.6684,1.6696,1.6684,1.6692,136300000.0
2007-02-08 01:38:00,1.6694,1.6694,1.6689,1.6691,136300000.0
2007-02-08 01:39:00,1.6689,1.6692,1.6688,1.6692,136300000.0
2007-02-08 01:40:00,1.6694,1.6696,1.6692,1.6692,136300000.0
2007-02-08 01:41:00,1.669,1.6692,1.6689,1.6692,136300000.0
2007-02-08 01:42:00,1.669,1.6692,1.6689,1.6689,136300000.0
2007-02-08 01:43:00,1.6687,1.6689,1.6682,1.6686,136300000.0
2007-02-08 01:44:00,1.6687,1.6688,1.6682,1.6682,136300000.0
2007-02-08 01:45:00,1.6681,1.6684,1.6677,1.6684,136300000.0
2007-02-08 01:46:00,1.6686,1.6689,1.6682,1.6682,136300000.0
2007-02-08 01:47:00,1.6681,1.6684,1.6681,1.6683,136300000.0
2007-02-08 01:48:00,1.6684,1.6684,1.6683,1.6684,136300000.0
2007-02-08 01:49:00,1.6682,1.6689,1.6682,1.6683,136300000.0
2007-02-08 01:50:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2007-02-08 01:51:00,1.6684,1.6684,1.6679,1.6681,136300000.0
2007-02-08 01:52:00,1.668,1.6681,1.6679,1.6679,136300000.0
2007-02-08 01:53:00,1.6677,1.6681,1.6674,1.6679,136300000.0
2007-02-08 01:54:00,1.6677,1.6681,1.6677,1.668,136300000.0
2007-02-08 01:55:00,1.6682,1.6684,1.668,1.6682,136300000.0
2007-02-08 01:56:00,1.6679,1.6683,1.6679,1.6683,136300000.0
2007-02-08 01:57:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-08 01:58:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2007-02-08 01:59:00,1.668,1.6685,1.668,1.6682,136300000.0
2007-02-08 02:00:00,1.6685,1.6692,1.6683,1.669,136300000.0
2007-02-08 02:01:00,1.6689,1.6694,1.6689,1.6692,136300000.0
2007-02-08 02:02:00,1.6689,1.6692,1.6688,1.6689,136300000.0
2007-02-08 02:03:00,1.6688,1.6692,1.6688,1.669,136300000.0
2007-02-08 02:04:00,1.6692,1.6692,1.6688,1.6689,136300000.0
2007-02-08 02:05:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2007-02-08 02:06:00,1.6691,1.6693,1.6689,1.6691,136300000.0
2007-02-08 02:07:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-02-08 02:08:00,1.669,1.6694,1.669,1.6692,136300000.0
2007-02-08 02:09:00,1.6693,1.6694,1.6692,1.6694,136300000.0
2007-02-08 02:10:00,1.6695,1.6701,1.6695,1.6698,136300000.0
2007-02-08 02:11:00,1.6695,1.6699,1.6695,1.6698,136300000.0
2007-02-08 02:12:00,1.6699,1.6701,1.6696,1.6696,136300000.0
2007-02-08 02:13:00,1.6697,1.6697,1.6692,1.6692,136300000.0
2007-02-08 02:14:00,1.6694,1.6697,1.6692,1.6695,136300000.0
2007-02-08 02:15:00,1.6697,1.6698,1.6694,1.6694,136300000.0
2007-02-08 02:16:00,1.6693,1.6695,1.6691,1.6695,136300000.0
2007-02-08 02:17:00,1.6694,1.6696,1.6693,1.6693,136300000.0
2007-02-08 02:18:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2007-02-08 02:19:00,1.6692,1.6694,1.6691,1.6691,136300000.0
2007-02-08 02:20:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2007-02-08 02:21:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2007-02-08 02:22:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2007-02-08 02:23:00,1.669,1.6691,1.669,1.669,136300000.0
2007-02-08 02:24:00,1.6689,1.6689,1.6686,1.6689,136300000.0
2007-02-08 02:25:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2007-02-08 02:26:00,1.669,1.6691,1.6689,1.6689,136300000.0
2007-02-08 02:27:00,1.669,1.669,1.6689,1.669,136300000.0
2007-02-08 02:28:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2007-02-08 02:29:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-08 02:30:00,1.6686,1.6688,1.6683,1.6686,136300000.0
2007-02-08 02:31:00,1.6683,1.6686,1.6681,1.6681,136300000.0
2007-02-08 02:32:00,1.668,1.668,1.6674,1.6679,136300000.0
2007-02-08 02:33:00,1.668,1.6681,1.6676,1.6679,136300000.0
2007-02-08 02:34:00,1.6677,1.6678,1.6673,1.6676,136300000.0
2007-02-08 02:35:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2007-02-08 02:36:00,1.6677,1.6679,1.6676,1.6679,136300000.0
2007-02-08 02:37:00,1.668,1.6683,1.668,1.6683,136300000.0
2007-02-08 02:38:00,1.6681,1.6683,1.6679,1.668,136300000.0
2007-02-08 02:39:00,1.6679,1.6681,1.6677,1.6677,136300000.0
2007-02-08 02:40:00,1.6676,1.6679,1.6675,1.6679,136300000.0
2007-02-08 02:41:00,1.6677,1.668,1.6677,1.6677,136300000.0
2007-02-08 02:42:00,1.668,1.6681,1.6678,1.6681,136300000.0
2007-02-08 02:43:00,1.668,1.6682,1.6678,1.668,136300000.0
2007-02-08 02:44:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2007-02-08 02:45:00,1.6678,1.6679,1.6675,1.6675,136300000.0
2007-02-08 02:46:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-02-08 02:47:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-02-08 02:48:00,1.6674,1.6676,1.6671,1.6674,136300000.0
2007-02-08 02:49:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2007-02-08 02:50:00,1.6671,1.6674,1.6671,1.6673,136300000.0
2007-02-08 02:51:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 02:52:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2007-02-08 02:53:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2007-02-08 02:54:00,1.6668,1.6671,1.6663,1.6665,136300000.0
2007-02-08 02:55:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2007-02-08 02:56:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-02-08 02:57:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2007-02-08 02:58:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2007-02-08 02:59:00,1.6665,1.6665,1.6662,1.6665,136300000.0
2007-02-08 03:00:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-02-08 03:01:00,1.6663,1.667,1.6663,1.667,136300000.0
2007-02-08 03:02:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-02-08 03:03:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-02-08 03:04:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-02-08 03:05:00,1.6671,1.6672,1.6669,1.667,136300000.0
2007-02-08 03:06:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 03:07:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2007-02-08 03:08:00,1.6671,1.6674,1.667,1.667,136300000.0
2007-02-08 03:09:00,1.6668,1.667,1.6668,1.6668,136300000.0
2007-02-08 03:11:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-02-08 03:12:00,1.6666,1.6666,1.6664,1.6665,136300000.0
2007-02-08 03:13:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2007-02-08 03:14:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-08 03:15:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2007-02-08 03:16:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-08 03:18:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-02-08 03:19:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-08 03:20:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2007-02-08 03:21:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-02-08 03:22:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2007-02-08 03:23:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-08 03:25:00,1.6663,1.6666,1.6662,1.6665,136300000.0
2007-02-08 03:26:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2007-02-08 03:27:00,1.6665,1.6665,1.666,1.6662,136300000.0
2007-02-08 03:28:00,1.6665,1.6671,1.6665,1.667,136300000.0
2007-02-08 03:29:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2007-02-08 03:30:00,1.6663,1.6666,1.6662,1.6666,136300000.0
2007-02-08 03:31:00,1.6665,1.6666,1.6662,1.6663,136300000.0
2007-02-08 03:32:00,1.6662,1.6665,1.6662,1.6662,136300000.0
2007-02-08 03:33:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2007-02-08 03:34:00,1.6663,1.6666,1.6662,1.6665,136300000.0
2007-02-08 03:35:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2007-02-08 03:36:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-02-08 03:37:00,1.667,1.667,1.6666,1.667,136300000.0
2007-02-08 03:38:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 03:39:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-08 03:40:00,1.6671,1.6671,1.6668,1.6668,136300000.0
2007-02-08 03:41:00,1.6669,1.6671,1.6667,1.6669,136300000.0
2007-02-08 03:42:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-08 03:45:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 03:46:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2007-02-08 03:47:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-02-08 03:48:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-08 03:49:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2007-02-08 03:50:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2007-02-08 03:51:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-02-08 03:53:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2007-02-08 03:54:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2007-02-08 03:55:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-08 03:56:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2007-02-08 03:57:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-02-08 03:58:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2007-02-08 03:59:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 04:00:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-02-08 04:01:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2007-02-08 04:02:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-02-08 04:03:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-02-08 04:04:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2007-02-08 04:05:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-02-08 04:06:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2007-02-08 04:07:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-02-08 04:08:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-02-08 04:09:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-02-08 04:11:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 04:12:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-08 04:14:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-08 04:15:00,1.667,1.667,1.6666,1.6668,136300000.0
2007-02-08 04:16:00,1.6671,1.6671,1.6668,1.6671,136300000.0
2007-02-08 04:18:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-08 04:19:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-08 04:20:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-08 04:21:00,1.6668,1.667,1.6668,1.6668,136300000.0
2007-02-08 04:23:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2007-02-08 04:24:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-02-08 04:25:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-02-08 04:26:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 04:27:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2007-02-08 04:28:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-02-08 04:29:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 04:30:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-02-08 04:31:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 04:33:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-08 04:34:00,1.6672,1.6673,1.667,1.6673,136300000.0
2007-02-08 04:35:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2007-02-08 04:36:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2007-02-08 04:37:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2007-02-08 04:38:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-08 04:39:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-08 04:40:00,1.6672,1.6674,1.6672,1.6672,136300000.0
2007-02-08 04:42:00,1.667,1.6672,1.6669,1.667,136300000.0
2007-02-08 04:43:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-08 04:45:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-08 04:46:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-02-08 04:47:00,1.6668,1.6668,1.6665,1.6667,136300000.0
2007-02-08 04:48:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 04:53:00,1.667,1.667,1.6668,1.667,136300000.0
2007-02-08 04:54:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-08 04:55:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 04:56:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-02-08 04:57:00,1.6667,1.6667,1.666,1.666,136300000.0
2007-02-08 04:58:00,1.6658,1.6662,1.6656,1.6662,136300000.0
2007-02-08 04:59:00,1.6661,1.6661,1.6659,1.666,136300000.0
2007-02-08 05:00:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2007-02-08 05:01:00,1.6659,1.6661,1.6658,1.6658,136300000.0
2007-02-08 05:02:00,1.6656,1.6659,1.6656,1.6658,136300000.0
2007-02-08 05:03:00,1.6659,1.6662,1.6658,1.6662,136300000.0
2007-02-08 05:04:00,1.666,1.666,1.6658,1.666,136300000.0
2007-02-08 05:05:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-08 05:06:00,1.666,1.6665,1.666,1.6665,136300000.0
2007-02-08 05:07:00,1.6667,1.667,1.6662,1.6662,136300000.0
2007-02-08 05:08:00,1.666,1.6663,1.6659,1.6663,136300000.0
2007-02-08 05:09:00,1.6662,1.6664,1.6659,1.6663,136300000.0
2007-02-08 05:10:00,1.6661,1.6667,1.6661,1.6665,136300000.0
2007-02-08 05:11:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-08 05:12:00,1.6662,1.6662,1.6657,1.6661,136300000.0
2007-02-08 05:13:00,1.6662,1.6664,1.666,1.6664,136300000.0
2007-02-08 05:14:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2007-02-08 05:15:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2007-02-08 05:16:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2007-02-08 05:17:00,1.666,1.666,1.666,1.666,136300000.0
2007-02-08 05:19:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2007-02-08 05:20:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2007-02-08 05:21:00,1.666,1.6662,1.6658,1.6659,136300000.0
2007-02-08 05:22:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2007-02-08 05:23:00,1.6661,1.6662,1.6659,1.6659,136300000.0
2007-02-08 05:24:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-08 05:25:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-08 05:26:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2007-02-08 05:31:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-02-08 05:32:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-02-08 05:33:00,1.6661,1.6661,1.6659,1.6661,136300000.0
2007-02-08 05:34:00,1.6659,1.6661,1.6659,1.6661,136300000.0
2007-02-08 05:35:00,1.6659,1.6659,1.6659,1.6659,136300000.0
2007-02-08 05:36:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2007-02-08 05:37:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-02-08 05:39:00,1.6662,1.6662,1.6661,1.6662,136300000.0
2007-02-08 05:40:00,1.666,1.666,1.6659,1.666,136300000.0
2007-02-08 05:41:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2007-02-08 05:42:00,1.6664,1.6665,1.6664,1.6664,136300000.0
2007-02-08 05:43:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2007-02-08 05:44:00,1.6664,1.6664,1.6658,1.6658,136300000.0
2007-02-08 05:45:00,1.6659,1.6661,1.6658,1.6659,136300000.0
2007-02-08 05:47:00,1.6658,1.6662,1.6658,1.666,136300000.0
2007-02-08 05:48:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-08 05:49:00,1.666,1.6662,1.6658,1.666,136300000.0
2007-02-08 05:50:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-08 05:52:00,1.6661,1.6664,1.6661,1.6662,136300000.0
2007-02-08 05:53:00,1.6664,1.6664,1.666,1.666,136300000.0
2007-02-08 05:55:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-02-08 05:56:00,1.6662,1.6662,1.6659,1.666,136300000.0
2007-02-08 05:57:00,1.6659,1.666,1.6656,1.6659,136300000.0
2007-02-08 05:58:00,1.666,1.666,1.6656,1.6659,136300000.0
2007-02-08 06:01:00,1.666,1.666,1.6659,1.666,136300000.0
2007-02-08 06:02:00,1.6659,1.666,1.6659,1.6659,136300000.0
2007-02-08 06:03:00,1.6661,1.6662,1.6659,1.6661,136300000.0
2007-02-08 06:04:00,1.666,1.666,1.6659,1.6659,136300000.0
2007-02-08 06:05:00,1.666,1.6661,1.6659,1.6659,136300000.0
2007-02-08 06:06:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-02-08 06:07:00,1.666,1.6661,1.6657,1.6657,136300000.0
2007-02-08 06:08:00,1.6656,1.6662,1.6656,1.6662,136300000.0
2007-02-08 06:09:00,1.666,1.6662,1.666,1.6661,136300000.0
2007-02-08 06:10:00,1.6662,1.6662,1.6661,1.6661,136300000.0
2007-02-08 06:11:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-08 06:12:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-02-08 06:13:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2007-02-08 06:14:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-08 06:15:00,1.6663,1.6665,1.6662,1.6664,136300000.0
2007-02-08 06:16:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2007-02-08 06:17:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-08 06:18:00,1.6665,1.6665,1.6662,1.6665,136300000.0
2007-02-08 06:19:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-08 06:20:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2007-02-08 06:21:00,1.6664,1.6668,1.6664,1.6665,136300000.0
2007-02-08 06:23:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-08 06:24:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-02-08 06:25:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-08 06:26:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2007-02-08 06:27:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2007-02-08 06:28:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2007-02-08 06:29:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-02-08 06:30:00,1.6665,1.6666,1.6664,1.6664,136300000.0
2007-02-08 06:31:00,1.6665,1.6667,1.6662,1.6662,136300000.0
2007-02-08 06:32:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2007-02-08 06:33:00,1.6667,1.6667,1.6665,1.6665,136300000.0
2007-02-08 06:34:00,1.6667,1.6668,1.6667,1.6668,136300000.0
2007-02-08 06:35:00,1.667,1.6671,1.6668,1.6668,136300000.0
2007-02-08 06:36:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-08 06:37:00,1.6669,1.6669,1.6667,1.6669,136300000.0
2007-02-08 06:38:00,1.6667,1.6671,1.6667,1.6669,136300000.0
2007-02-08 06:39:00,1.6671,1.6671,1.6665,1.6668,136300000.0
2007-02-08 06:40:00,1.6667,1.6668,1.6665,1.6667,136300000.0
2007-02-08 06:41:00,1.6668,1.6668,1.6667,1.6668,136300000.0
2007-02-08 06:42:00,1.6667,1.6667,1.6665,1.6667,136300000.0
2007-02-08 06:43:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2007-02-08 06:44:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-08 06:45:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-08 06:46:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-02-08 06:48:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-08 06:49:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2007-02-08 06:50:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2007-02-08 06:51:00,1.6662,1.6667,1.6662,1.6667,136300000.0
2007-02-08 06:52:00,1.6665,1.6667,1.6665,1.6665,136300000.0
2007-02-08 06:53:00,1.6666,1.6667,1.6662,1.6665,136300000.0
2007-02-08 06:54:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-02-08 06:55:00,1.6662,1.6666,1.6662,1.6662,136300000.0
2007-02-08 06:56:00,1.6663,1.6667,1.6662,1.6662,136300000.0
2007-02-08 06:57:00,1.6665,1.6665,1.6661,1.6662,136300000.0
2007-02-08 06:58:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-02-08 06:59:00,1.666,1.6663,1.666,1.6662,136300000.0
2007-02-08 07:00:00,1.6663,1.6668,1.6663,1.6664,136300000.0
2007-02-08 07:01:00,1.6662,1.6664,1.6662,1.6662,136300000.0
2007-02-08 07:02:00,1.6663,1.6665,1.6663,1.6665,136300000.0
2007-02-08 07:03:00,1.6664,1.6665,1.6662,1.6662,136300000.0
2007-02-08 07:05:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2007-02-08 07:06:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-02-08 07:07:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2007-02-08 07:08:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2007-02-08 07:09:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-08 07:10:00,1.6668,1.6668,1.6666,1.6666,136300000.0
2007-02-08 07:11:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2007-02-08 07:12:00,1.6663,1.6665,1.6662,1.6663,136300000.0
2007-02-08 07:13:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2007-02-08 07:16:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2007-02-08 07:17:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-02-08 07:18:00,1.6663,1.6665,1.6662,1.6665,136300000.0
2007-02-08 07:19:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-08 07:22:00,1.6668,1.6671,1.6665,1.6665,136300000.0
2007-02-08 07:23:00,1.6666,1.6668,1.6665,1.6666,136300000.0
2007-02-08 07:27:00,1.6665,1.6666,1.6665,1.6665,136300000.0
2007-02-08 07:28:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-08 07:29:00,1.6664,1.6666,1.6664,1.6666,136300000.0
2007-02-08 07:30:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2007-02-08 07:31:00,1.6664,1.6667,1.6664,1.6664,136300000.0
2007-02-08 07:32:00,1.6665,1.6666,1.6664,1.6665,136300000.0
2007-02-08 07:33:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-02-08 07:34:00,1.6666,1.6666,1.6665,1.6666,136300000.0
2007-02-08 07:35:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-08 07:36:00,1.6662,1.6664,1.6662,1.6664,136300000.0
2007-02-08 07:37:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2007-02-08 07:38:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2007-02-08 07:40:00,1.6661,1.6661,1.666,1.666,136300000.0
2007-02-08 07:41:00,1.6661,1.6661,1.6658,1.6658,136300000.0
2007-02-08 07:42:00,1.6656,1.6661,1.6656,1.666,136300000.0
2007-02-08 07:43:00,1.6661,1.6661,1.6656,1.6658,136300000.0
2007-02-08 07:44:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2007-02-08 07:45:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2007-02-08 07:46:00,1.6654,1.6658,1.6654,1.6658,136300000.0
2007-02-08 07:47:00,1.6659,1.6662,1.6658,1.666,136300000.0
2007-02-08 07:48:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2007-02-08 07:49:00,1.666,1.6662,1.6657,1.666,136300000.0
2007-02-08 07:50:00,1.6658,1.6662,1.6658,1.6662,136300000.0
2007-02-08 07:51:00,1.6664,1.6665,1.6661,1.6665,136300000.0
2007-02-08 07:52:00,1.6664,1.6668,1.6664,1.6668,136300000.0
2007-02-08 07:53:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-02-08 07:54:00,1.6665,1.6672,1.6665,1.6671,136300000.0
2007-02-08 07:55:00,1.667,1.6674,1.6667,1.6674,136300000.0
2007-02-08 07:56:00,1.6672,1.6674,1.6669,1.6669,136300000.0
2007-02-08 07:57:00,1.6671,1.6674,1.667,1.6671,136300000.0
2007-02-08 07:58:00,1.6672,1.6674,1.6671,1.6674,136300000.0
2007-02-08 07:59:00,1.6673,1.6674,1.6671,1.6673,136300000.0
2007-02-08 08:00:00,1.6677,1.6677,1.6673,1.6674,136300000.0
2007-02-08 08:01:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-02-08 08:02:00,1.6679,1.6679,1.6675,1.6675,136300000.0
2007-02-08 08:03:00,1.6674,1.6675,1.6668,1.6671,136300000.0
2007-02-08 08:04:00,1.6668,1.6671,1.6668,1.6671,136300000.0
2007-02-08 08:05:00,1.6669,1.6671,1.6667,1.6668,136300000.0
2007-02-08 08:06:00,1.6667,1.6669,1.6662,1.6662,136300000.0
2007-02-08 08:07:00,1.6664,1.6666,1.6662,1.6665,136300000.0
2007-02-08 08:08:00,1.6663,1.6663,1.666,1.6663,136300000.0
2007-02-08 08:09:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2007-02-08 08:10:00,1.6667,1.667,1.6666,1.6666,136300000.0
2007-02-08 08:11:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 08:12:00,1.667,1.667,1.6663,1.6667,136300000.0
2007-02-08 08:13:00,1.6665,1.6667,1.6662,1.6662,136300000.0
2007-02-08 08:14:00,1.6663,1.6668,1.6662,1.6665,136300000.0
2007-02-08 08:15:00,1.6663,1.6668,1.6661,1.6662,136300000.0
2007-02-08 08:16:00,1.6667,1.6669,1.6664,1.6667,136300000.0
2007-02-08 08:17:00,1.6665,1.6668,1.6665,1.6665,136300000.0
2007-02-08 08:19:00,1.6663,1.6665,1.6661,1.6661,136300000.0
2007-02-08 08:20:00,1.6663,1.6665,1.6661,1.6664,136300000.0
2007-02-08 08:21:00,1.6663,1.6665,1.6663,1.6664,136300000.0
2007-02-08 08:22:00,1.6666,1.6669,1.6662,1.6667,136300000.0
2007-02-08 08:23:00,1.6669,1.6669,1.6665,1.6669,136300000.0
2007-02-08 08:24:00,1.6668,1.667,1.6666,1.6668,136300000.0
2007-02-08 08:25:00,1.6665,1.667,1.6665,1.6668,136300000.0
2007-02-08 08:26:00,1.6669,1.6672,1.6666,1.6668,136300000.0
2007-02-08 08:27:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-08 08:28:00,1.6665,1.6668,1.6665,1.6667,136300000.0
2007-02-08 08:29:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-02-08 08:30:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2007-02-08 08:31:00,1.6662,1.6667,1.6662,1.6667,136300000.0
2007-02-08 08:32:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2007-02-08 08:33:00,1.6667,1.6667,1.6663,1.6665,136300000.0
2007-02-08 08:34:00,1.6666,1.6668,1.6664,1.6668,136300000.0
2007-02-08 08:35:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2007-02-08 08:36:00,1.6668,1.6668,1.6664,1.6668,136300000.0
2007-02-08 08:37:00,1.667,1.667,1.6667,1.667,136300000.0
2007-02-08 08:38:00,1.6668,1.667,1.6667,1.6668,136300000.0
2007-02-08 08:39:00,1.6666,1.667,1.6666,1.6667,136300000.0
2007-02-08 08:40:00,1.6665,1.667,1.6665,1.6669,136300000.0
2007-02-08 08:41:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-08 08:42:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-02-08 08:43:00,1.667,1.6672,1.6666,1.6668,136300000.0
2007-02-08 08:44:00,1.6666,1.667,1.6666,1.6669,136300000.0
2007-02-08 08:45:00,1.6668,1.6676,1.6668,1.6673,136300000.0
2007-02-08 08:46:00,1.6672,1.6675,1.6671,1.6675,136300000.0
2007-02-08 08:47:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-02-08 08:48:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-08 08:49:00,1.6677,1.6677,1.667,1.6671,136300000.0
2007-02-08 08:50:00,1.6672,1.6674,1.6671,1.6671,136300000.0
2007-02-08 08:51:00,1.6673,1.6673,1.667,1.6671,136300000.0
2007-02-08 08:52:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-08 08:53:00,1.6669,1.667,1.6667,1.667,136300000.0
2007-02-08 08:54:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2007-02-08 08:55:00,1.6668,1.6671,1.6664,1.6666,136300000.0
2007-02-08 08:56:00,1.6665,1.6669,1.6665,1.6666,136300000.0
2007-02-08 08:57:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2007-02-08 08:58:00,1.6667,1.6667,1.6663,1.6665,136300000.0
2007-02-08 08:59:00,1.6664,1.6667,1.6663,1.6664,136300000.0
2007-02-08 09:00:00,1.6665,1.6667,1.6662,1.6664,136300000.0
2007-02-08 09:01:00,1.6662,1.6665,1.6661,1.6661,136300000.0
2007-02-08 09:02:00,1.6658,1.6659,1.6658,1.6659,136300000.0
2007-02-08 09:03:00,1.666,1.6662,1.6659,1.6662,136300000.0
2007-02-08 09:04:00,1.6664,1.6664,1.6662,1.6662,136300000.0
2007-02-08 09:05:00,1.666,1.6663,1.666,1.6663,136300000.0
2007-02-08 09:06:00,1.6662,1.6666,1.6659,1.666,136300000.0
2007-02-08 09:07:00,1.6662,1.6663,1.666,1.6662,136300000.0
2007-02-08 09:08:00,1.666,1.6663,1.666,1.6663,136300000.0
2007-02-08 09:09:00,1.6665,1.6665,1.6662,1.6662,136300000.0
2007-02-08 09:10:00,1.6663,1.6663,1.6659,1.6661,136300000.0
2007-02-08 09:11:00,1.6663,1.6663,1.6658,1.6662,136300000.0
2007-02-08 09:12:00,1.666,1.6663,1.666,1.666,136300000.0
2007-02-08 09:13:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-02-08 09:14:00,1.6665,1.6667,1.6665,1.6667,136300000.0
2007-02-08 09:15:00,1.6668,1.6668,1.666,1.6665,136300000.0
2007-02-08 09:16:00,1.6663,1.6666,1.6661,1.6663,136300000.0
2007-02-08 09:17:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2007-02-08 09:18:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-02-08 09:19:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2007-02-08 09:20:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2007-02-08 09:21:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-02-08 09:22:00,1.6667,1.6668,1.6665,1.6665,136300000.0
2007-02-08 09:23:00,1.6667,1.6669,1.6663,1.6667,136300000.0
2007-02-08 09:25:00,1.6669,1.6669,1.666,1.6664,136300000.0
2007-02-08 09:26:00,1.6662,1.6663,1.666,1.666,136300000.0
2007-02-08 09:27:00,1.6663,1.6663,1.6658,1.666,136300000.0
2007-02-08 09:28:00,1.6659,1.666,1.6659,1.6659,136300000.0
2007-02-08 09:29:00,1.6657,1.666,1.6654,1.666,136300000.0
2007-02-08 09:30:00,1.6658,1.6665,1.6658,1.6665,136300000.0
2007-02-08 09:31:00,1.6663,1.6665,1.6663,1.6663,136300000.0
2007-02-08 09:32:00,1.6664,1.6665,1.6663,1.6663,136300000.0
2007-02-08 09:33:00,1.6665,1.6665,1.666,1.666,136300000.0
2007-02-08 09:34:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2007-02-08 09:35:00,1.6663,1.6663,1.6659,1.6661,136300000.0
2007-02-08 09:36:00,1.666,1.666,1.6657,1.6659,136300000.0
2007-02-08 09:37:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-02-08 09:38:00,1.666,1.6662,1.6658,1.6662,136300000.0
2007-02-08 09:39:00,1.6663,1.6666,1.6662,1.6665,136300000.0
2007-02-08 09:40:00,1.6663,1.6666,1.6663,1.6665,136300000.0
2007-02-08 09:41:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-02-08 09:42:00,1.666,1.6666,1.666,1.6662,136300000.0
2007-02-08 09:43:00,1.666,1.6664,1.666,1.6663,136300000.0
2007-02-08 09:44:00,1.666,1.6664,1.666,1.666,136300000.0
2007-02-08 09:45:00,1.6662,1.6666,1.6662,1.6664,136300000.0
2007-02-08 09:46:00,1.6663,1.6665,1.6659,1.666,136300000.0
2007-02-08 09:47:00,1.6663,1.6663,1.6658,1.666,136300000.0
2007-02-08 09:48:00,1.6658,1.666,1.6656,1.6656,136300000.0
2007-02-08 09:49:00,1.6658,1.6658,1.6656,1.6658,136300000.0
2007-02-08 09:50:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2007-02-08 09:51:00,1.6655,1.6659,1.6653,1.6653,136300000.0
2007-02-08 09:52:00,1.6654,1.6657,1.6653,1.6654,136300000.0
2007-02-08 09:53:00,1.6653,1.6657,1.6651,1.6655,136300000.0
2007-02-08 09:54:00,1.6654,1.6655,1.6654,1.6654,136300000.0
2007-02-08 09:55:00,1.6656,1.6657,1.6655,1.6655,136300000.0
2007-02-08 09:56:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-08 09:57:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-02-08 09:59:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2007-02-08 10:00:00,1.6656,1.6657,1.6654,1.6657,136300000.0
2007-02-08 10:01:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2007-02-08 10:02:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2007-02-08 10:03:00,1.6656,1.6657,1.6654,1.6654,136300000.0
2007-02-08 10:04:00,1.6657,1.6657,1.6654,1.6654,136300000.0
2007-02-08 10:05:00,1.6656,1.6656,1.6652,1.6654,136300000.0
2007-02-08 10:06:00,1.6651,1.6654,1.665,1.6652,136300000.0
2007-02-08 10:07:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-02-08 10:08:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2007-02-08 10:09:00,1.6657,1.6657,1.6652,1.6654,136300000.0
2007-02-08 10:10:00,1.6657,1.6657,1.6654,1.6657,136300000.0
2007-02-08 10:11:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2007-02-08 10:12:00,1.6654,1.6655,1.6651,1.6651,136300000.0
2007-02-08 10:13:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-02-08 10:14:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2007-02-08 10:15:00,1.6653,1.6654,1.6651,1.6651,136300000.0
2007-02-08 10:16:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2007-02-08 10:17:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-02-08 10:18:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-02-08 10:20:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-02-08 10:21:00,1.6655,1.6655,1.6654,1.6654,136300000.0
2007-02-08 10:22:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2007-02-08 10:23:00,1.6651,1.6654,1.6651,1.6652,136300000.0
2007-02-08 10:24:00,1.6654,1.6656,1.6651,1.6654,136300000.0
2007-02-08 10:25:00,1.6651,1.6657,1.6651,1.6653,136300000.0
2007-02-08 10:26:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-02-08 10:28:00,1.6659,1.6659,1.6657,1.6657,136300000.0
2007-02-08 10:29:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2007-02-08 10:30:00,1.6659,1.666,1.6657,1.666,136300000.0
2007-02-08 10:31:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2007-02-08 10:32:00,1.666,1.666,1.6659,1.666,136300000.0
2007-02-08 10:33:00,1.6661,1.6661,1.666,1.6661,136300000.0
2007-02-08 10:34:00,1.666,1.6663,1.666,1.6661,136300000.0
2007-02-08 10:35:00,1.6663,1.6663,1.6661,1.6661,136300000.0
2007-02-08 10:36:00,1.666,1.6661,1.666,1.6661,136300000.0
2007-02-08 10:38:00,1.6663,1.6663,1.6651,1.6651,136300000.0
2007-02-08 10:39:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2007-02-08 10:40:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2007-02-08 10:41:00,1.6651,1.6654,1.6648,1.6651,136300000.0
2007-02-08 10:42:00,1.665,1.6651,1.6648,1.6651,136300000.0
2007-02-08 10:43:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2007-02-08 10:44:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-02-08 10:45:00,1.6649,1.6651,1.6649,1.6649,136300000.0
2007-02-08 10:46:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-02-08 10:47:00,1.6653,1.6654,1.6653,1.6653,136300000.0
2007-02-08 10:48:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2007-02-08 10:49:00,1.6654,1.6654,1.6651,1.6651,136300000.0
2007-02-08 10:50:00,1.6653,1.6653,1.6651,1.6651,136300000.0
2007-02-08 10:51:00,1.6654,1.6654,1.6654,1.6654,136300000.0
2007-02-08 10:52:00,1.6651,1.6654,1.6651,1.6651,136300000.0
2007-02-08 10:53:00,1.6654,1.6654,1.6651,1.6654,136300000.0
2007-02-08 10:54:00,1.6651,1.6654,1.6648,1.665,136300000.0
2007-02-08 10:55:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-02-08 10:56:00,1.6654,1.6657,1.6654,1.6656,136300000.0
2007-02-08 10:57:00,1.6657,1.6657,1.6654,1.6656,136300000.0
2007-02-08 10:58:00,1.6654,1.6656,1.6653,1.6656,136300000.0
2007-02-08 10:59:00,1.6654,1.6656,1.6653,1.6654,136300000.0
2007-02-08 11:00:00,1.6653,1.666,1.6653,1.666,136300000.0
2007-02-08 11:01:00,1.6659,1.6663,1.6659,1.6663,136300000.0
2007-02-08 11:02:00,1.6661,1.6666,1.6661,1.6663,136300000.0
2007-02-08 11:03:00,1.6666,1.6668,1.6664,1.6666,136300000.0
2007-02-08 11:04:00,1.6663,1.6665,1.666,1.6665,136300000.0
2007-02-08 11:05:00,1.6663,1.6663,1.6661,1.6663,136300000.0
2007-02-08 11:06:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-08 11:07:00,1.6661,1.6665,1.6661,1.6663,136300000.0
2007-02-08 11:08:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-08 11:09:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2007-02-08 11:11:00,1.6664,1.6669,1.6664,1.6666,136300000.0
2007-02-08 11:13:00,1.6669,1.6669,1.6664,1.6665,136300000.0
2007-02-08 11:14:00,1.6666,1.6667,1.6664,1.6666,136300000.0
2007-02-08 11:15:00,1.6667,1.6667,1.6663,1.6666,136300000.0
2007-02-08 11:16:00,1.6663,1.6668,1.6663,1.6663,136300000.0
2007-02-08 11:17:00,1.6665,1.6665,1.6661,1.6663,136300000.0
2007-02-08 11:18:00,1.6664,1.6666,1.6662,1.6662,136300000.0
2007-02-08 11:19:00,1.6661,1.6666,1.6661,1.6664,136300000.0
2007-02-08 11:20:00,1.6662,1.6664,1.666,1.666,136300000.0
2007-02-08 11:21:00,1.6659,1.6665,1.6659,1.6664,136300000.0
2007-02-08 11:24:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2007-02-08 11:25:00,1.6666,1.6666,1.6664,1.6666,136300000.0
2007-02-08 11:26:00,1.6667,1.6672,1.6667,1.6669,136300000.0
2007-02-08 11:27:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-08 11:28:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-02-08 11:29:00,1.667,1.6672,1.6668,1.6672,136300000.0
2007-02-08 11:30:00,1.667,1.6672,1.667,1.667,136300000.0
2007-02-08 11:31:00,1.6672,1.6672,1.667,1.6672,136300000.0
2007-02-08 11:32:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-02-08 11:33:00,1.6669,1.6674,1.6668,1.6674,136300000.0
2007-02-08 11:34:00,1.6673,1.6675,1.6672,1.6672,136300000.0
2007-02-08 11:35:00,1.6675,1.6675,1.6672,1.6674,136300000.0
2007-02-08 11:36:00,1.6672,1.6678,1.6672,1.6674,136300000.0
2007-02-08 11:37:00,1.6676,1.6677,1.6674,1.6677,136300000.0
2007-02-08 11:38:00,1.6675,1.6677,1.6675,1.6676,136300000.0
2007-02-08 11:39:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2007-02-08 11:40:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2007-02-08 11:41:00,1.6674,1.6676,1.6674,1.6674,136300000.0
2007-02-08 11:42:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2007-02-08 11:43:00,1.6675,1.6678,1.6674,1.6677,136300000.0
2007-02-08 11:44:00,1.6675,1.6678,1.6675,1.6675,136300000.0
2007-02-08 11:45:00,1.6677,1.668,1.6677,1.6678,136300000.0
2007-02-08 11:46:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-02-08 11:47:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-02-08 11:48:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-08 11:49:00,1.6676,1.6677,1.6673,1.6673,136300000.0
2007-02-08 11:51:00,1.6674,1.6677,1.6671,1.6671,136300000.0
2007-02-08 11:52:00,1.6675,1.6678,1.6673,1.6678,136300000.0
2007-02-08 11:53:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-08 11:54:00,1.6673,1.6675,1.6672,1.6672,136300000.0
2007-02-08 11:55:00,1.6671,1.6672,1.667,1.6672,136300000.0
2007-02-08 11:56:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-08 11:57:00,1.6673,1.6674,1.6669,1.667,136300000.0
2007-02-08 11:58:00,1.6669,1.667,1.6669,1.6669,136300000.0
2007-02-08 11:59:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-08 12:00:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-08 12:02:00,1.6671,1.6673,1.6669,1.6669,136300000.0
2007-02-08 12:03:00,1.6671,1.6671,1.6666,1.6666,136300000.0
2007-02-08 12:04:00,1.6667,1.6669,1.6666,1.6666,136300000.0
2007-02-08 12:05:00,1.6667,1.6671,1.6666,1.6669,136300000.0
2007-02-08 12:06:00,1.6668,1.6669,1.6666,1.6668,136300000.0
2007-02-08 12:07:00,1.6666,1.6666,1.6663,1.6664,136300000.0
2007-02-08 12:08:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-02-08 12:09:00,1.6664,1.6666,1.6662,1.6666,136300000.0
2007-02-08 12:10:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-08 12:11:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-02-08 12:12:00,1.6666,1.6666,1.6662,1.6664,136300000.0
2007-02-08 12:13:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2007-02-08 12:16:00,1.6665,1.6667,1.6661,1.6666,136300000.0
2007-02-08 12:17:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2007-02-08 12:20:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2007-02-08 12:21:00,1.6665,1.6666,1.6663,1.6666,136300000.0
2007-02-08 12:22:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-08 12:23:00,1.6663,1.6667,1.6662,1.6665,136300000.0
2007-02-08 12:24:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2007-02-08 12:25:00,1.6663,1.6663,1.6662,1.6662,136300000.0
2007-02-08 12:26:00,1.6663,1.6666,1.6662,1.6663,136300000.0
2007-02-08 12:27:00,1.6665,1.6666,1.6663,1.6665,136300000.0
2007-02-08 12:28:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-02-08 12:29:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-02-08 12:30:00,1.6665,1.6666,1.6665,1.6666,136300000.0
2007-02-08 12:31:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-02-08 12:33:00,1.6665,1.6666,1.6663,1.6663,136300000.0
2007-02-08 12:34:00,1.6662,1.6663,1.6662,1.6663,136300000.0
2007-02-08 12:35:00,1.6666,1.6666,1.6663,1.6665,136300000.0
2007-02-08 12:36:00,1.6666,1.6672,1.6666,1.667,136300000.0
2007-02-08 12:37:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-02-08 12:38:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-02-08 12:39:00,1.6671,1.6672,1.667,1.6672,136300000.0
2007-02-08 12:40:00,1.6669,1.6676,1.6669,1.6674,136300000.0
2007-02-08 12:41:00,1.6673,1.6674,1.6671,1.6672,136300000.0
2007-02-08 12:42:00,1.6669,1.6672,1.6669,1.6672,136300000.0
2007-02-08 12:43:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2007-02-08 12:44:00,1.6669,1.6671,1.6663,1.6665,136300000.0
2007-02-08 12:45:00,1.6663,1.6666,1.6663,1.6663,136300000.0
2007-02-08 12:46:00,1.6665,1.6671,1.6663,1.6667,136300000.0
2007-02-08 12:47:00,1.6668,1.6669,1.6666,1.6667,136300000.0
2007-02-08 12:48:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2007-02-08 12:49:00,1.6668,1.6671,1.6668,1.6668,136300000.0
2007-02-08 12:50:00,1.6666,1.6668,1.6665,1.6666,136300000.0
2007-02-08 12:51:00,1.6667,1.6667,1.6665,1.6666,136300000.0
2007-02-08 12:52:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2007-02-08 12:53:00,1.6665,1.6665,1.6661,1.6661,136300000.0
2007-02-08 12:54:00,1.666,1.6663,1.666,1.6661,136300000.0
2007-02-08 12:55:00,1.6662,1.6662,1.666,1.6661,136300000.0
2007-02-08 12:56:00,1.6659,1.6662,1.6657,1.6661,136300000.0
2007-02-08 12:57:00,1.666,1.6666,1.666,1.6666,136300000.0
2007-02-08 12:58:00,1.6668,1.6668,1.6662,1.6663,136300000.0
2007-02-08 12:59:00,1.6662,1.6664,1.6657,1.6664,136300000.0
2007-02-08 13:00:00,1.6669,1.667,1.6666,1.6668,136300000.0
2007-02-08 13:01:00,1.6666,1.6668,1.6664,1.6664,136300000.0
2007-02-08 13:02:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2007-02-08 13:03:00,1.6662,1.6665,1.6662,1.6665,136300000.0
2007-02-08 13:04:00,1.6667,1.6667,1.6659,1.666,136300000.0
2007-02-08 13:05:00,1.6662,1.6663,1.6658,1.666,136300000.0
2007-02-08 13:06:00,1.6658,1.6662,1.6656,1.6662,136300000.0
2007-02-08 13:07:00,1.6663,1.6666,1.6662,1.6666,136300000.0
2007-02-08 13:08:00,1.6664,1.6664,1.6662,1.6663,136300000.0
2007-02-08 13:09:00,1.6664,1.6665,1.666,1.666,136300000.0
2007-02-08 13:10:00,1.6663,1.6667,1.6663,1.6663,136300000.0
2007-02-08 13:11:00,1.6661,1.6663,1.6658,1.6661,136300000.0
2007-02-08 13:12:00,1.6662,1.6663,1.6659,1.6659,136300000.0
2007-02-08 13:13:00,1.6661,1.6661,1.666,1.6661,136300000.0
2007-02-08 13:14:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-02-08 13:15:00,1.6664,1.6665,1.666,1.6663,136300000.0
2007-02-08 13:16:00,1.6665,1.6667,1.6663,1.6667,136300000.0
2007-02-08 13:17:00,1.6666,1.6669,1.6666,1.6667,136300000.0
2007-02-08 13:18:00,1.6669,1.6669,1.6664,1.6667,136300000.0
2007-02-08 13:19:00,1.6666,1.6671,1.6666,1.6666,136300000.0
2007-02-08 13:20:00,1.6664,1.6666,1.6657,1.6666,136300000.0
2007-02-08 13:21:00,1.6664,1.667,1.6664,1.6669,136300000.0
2007-02-08 13:22:00,1.6668,1.6673,1.6668,1.6671,136300000.0
2007-02-08 13:23:00,1.6669,1.6677,1.6669,1.6677,136300000.0
2007-02-08 13:24:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2007-02-08 13:25:00,1.6672,1.6673,1.667,1.6672,136300000.0
2007-02-08 13:26:00,1.6674,1.6675,1.6672,1.6674,136300000.0
2007-02-08 13:27:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2007-02-08 13:28:00,1.6675,1.6677,1.6671,1.6671,136300000.0
2007-02-08 13:29:00,1.6672,1.6674,1.6669,1.6672,136300000.0
2007-02-08 13:30:00,1.6674,1.6675,1.6672,1.6675,136300000.0
2007-02-08 13:31:00,1.6673,1.6675,1.6672,1.6674,136300000.0
2007-02-08 13:32:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2007-02-08 13:33:00,1.6674,1.6678,1.6672,1.6677,136300000.0
2007-02-08 13:34:00,1.6675,1.6678,1.6675,1.6677,136300000.0
2007-02-08 13:35:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-02-08 13:36:00,1.6671,1.6675,1.6668,1.6669,136300000.0
2007-02-08 13:37:00,1.6668,1.667,1.6666,1.6669,136300000.0
2007-02-08 13:38:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2007-02-08 13:39:00,1.6668,1.6668,1.6664,1.6664,136300000.0
2007-02-08 13:40:00,1.6666,1.6666,1.6661,1.6664,136300000.0
2007-02-08 13:41:00,1.6662,1.6664,1.666,1.6662,136300000.0
2007-02-08 13:42:00,1.6664,1.6664,1.6663,1.6663,136300000.0
2007-02-08 13:43:00,1.6664,1.6664,1.6661,1.6662,136300000.0
2007-02-08 13:44:00,1.6661,1.6666,1.6661,1.6663,136300000.0
2007-02-08 13:45:00,1.6661,1.6663,1.6656,1.6662,136300000.0
2007-02-08 13:46:00,1.6661,1.6661,1.6652,1.6654,136300000.0
2007-02-08 13:47:00,1.6653,1.666,1.6651,1.6651,136300000.0
2007-02-08 13:48:00,1.6649,1.6661,1.6649,1.666,136300000.0
2007-02-08 13:49:00,1.6661,1.6663,1.666,1.666,136300000.0
2007-02-08 13:50:00,1.6661,1.6664,1.6659,1.6661,136300000.0
2007-02-08 13:51:00,1.666,1.6666,1.6658,1.6664,136300000.0
2007-02-08 13:52:00,1.6661,1.6664,1.6657,1.6658,136300000.0
2007-02-08 13:53:00,1.6656,1.6659,1.6655,1.6655,136300000.0
2007-02-08 13:54:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-02-08 13:55:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2007-02-08 13:56:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-02-08 13:57:00,1.6654,1.6654,1.6651,1.6652,136300000.0
2007-02-08 13:58:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-02-08 13:59:00,1.6651,1.6655,1.6651,1.6655,136300000.0
2007-02-08 14:00:00,1.6656,1.6661,1.6655,1.6657,136300000.0
2007-02-08 14:01:00,1.6658,1.666,1.6656,1.666,136300000.0
2007-02-08 14:02:00,1.6658,1.666,1.6658,1.6658,136300000.0
2007-02-08 14:03:00,1.666,1.666,1.6659,1.666,136300000.0
2007-02-08 14:04:00,1.6658,1.666,1.6658,1.6658,136300000.0
2007-02-08 14:05:00,1.6656,1.6656,1.6656,1.6656,136300000.0
2007-02-08 14:06:00,1.6658,1.666,1.6655,1.6658,136300000.0
2007-02-08 14:07:00,1.666,1.666,1.6657,1.6658,136300000.0
2007-02-08 14:08:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-02-08 14:09:00,1.666,1.6661,1.6658,1.6659,136300000.0
2007-02-08 14:10:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2007-02-08 14:11:00,1.6662,1.6662,1.6657,1.6659,136300000.0
2007-02-08 14:12:00,1.6657,1.6659,1.6657,1.6659,136300000.0
2007-02-08 14:13:00,1.6661,1.6665,1.666,1.6662,136300000.0
2007-02-08 14:14:00,1.6661,1.6664,1.6658,1.6658,136300000.0
2007-02-08 14:15:00,1.666,1.666,1.6655,1.6658,136300000.0
2007-02-08 14:16:00,1.666,1.6661,1.6658,1.6661,136300000.0
2007-02-08 14:17:00,1.666,1.6661,1.6656,1.6658,136300000.0
2007-02-08 14:18:00,1.6655,1.6658,1.665,1.6653,136300000.0
2007-02-08 14:19:00,1.6655,1.6655,1.6646,1.6652,136300000.0
2007-02-08 14:20:00,1.6651,1.6655,1.6649,1.6652,136300000.0
2007-02-08 14:21:00,1.6649,1.6652,1.6649,1.6651,136300000.0
2007-02-08 14:22:00,1.6649,1.6655,1.6649,1.6655,136300000.0
2007-02-08 14:23:00,1.6652,1.6655,1.6647,1.6649,136300000.0
2007-02-08 14:24:00,1.6652,1.6652,1.6644,1.6646,136300000.0
2007-02-08 14:25:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2007-02-08 14:26:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2007-02-08 14:27:00,1.665,1.6655,1.665,1.6655,136300000.0
2007-02-08 14:28:00,1.6653,1.6657,1.6652,1.6657,136300000.0
2007-02-08 14:29:00,1.6655,1.6659,1.6653,1.6657,136300000.0
2007-02-08 14:30:00,1.6655,1.6656,1.6652,1.6655,136300000.0
2007-02-08 14:31:00,1.6653,1.6655,1.6652,1.6655,136300000.0
2007-02-08 14:32:00,1.6654,1.6657,1.6654,1.6654,136300000.0
2007-02-08 14:33:00,1.6655,1.6658,1.6652,1.6658,136300000.0
2007-02-08 14:34:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2007-02-08 14:35:00,1.6655,1.6673,1.6654,1.6663,136300000.0
2007-02-08 14:36:00,1.6664,1.6671,1.6663,1.6666,136300000.0
2007-02-08 14:37:00,1.6664,1.6672,1.6662,1.6666,136300000.0
2007-02-08 14:38:00,1.6664,1.6669,1.6657,1.6663,136300000.0
2007-02-08 14:39:00,1.6661,1.6663,1.6652,1.6657,136300000.0
2007-02-08 14:40:00,1.6654,1.6659,1.6652,1.6656,136300000.0
2007-02-08 14:41:00,1.6657,1.6659,1.6654,1.6657,136300000.0
2007-02-08 14:42:00,1.6658,1.6663,1.6658,1.6659,136300000.0
2007-02-08 14:43:00,1.6661,1.6664,1.6658,1.6661,136300000.0
2007-02-08 14:44:00,1.6663,1.6664,1.6657,1.6662,136300000.0
2007-02-08 14:45:00,1.6663,1.6666,1.6661,1.6663,136300000.0
2007-02-08 14:46:00,1.6661,1.6664,1.6661,1.6664,136300000.0
2007-02-08 14:47:00,1.6662,1.6664,1.666,1.6661,136300000.0
2007-02-08 14:48:00,1.6662,1.6663,1.666,1.6663,136300000.0
2007-02-08 14:49:00,1.6662,1.6666,1.6661,1.6666,136300000.0
2007-02-08 14:50:00,1.6664,1.6666,1.6661,1.6664,136300000.0
2007-02-08 14:51:00,1.6662,1.6664,1.6658,1.6661,136300000.0
2007-02-08 14:52:00,1.6662,1.6667,1.6662,1.6665,136300000.0
2007-02-08 14:53:00,1.6664,1.6665,1.6661,1.6661,136300000.0
2007-02-08 14:54:00,1.666,1.6665,1.666,1.6664,136300000.0
2007-02-08 14:55:00,1.6663,1.6667,1.6663,1.6664,136300000.0
2007-02-08 14:56:00,1.6662,1.6666,1.666,1.6664,136300000.0
2007-02-08 14:57:00,1.6665,1.6667,1.6664,1.6664,136300000.0
2007-02-08 14:58:00,1.6662,1.6667,1.6662,1.6667,136300000.0
2007-02-08 14:59:00,1.6668,1.667,1.6664,1.6665,136300000.0
2007-02-08 15:00:00,1.6667,1.6671,1.6666,1.6668,136300000.0
2007-02-08 15:01:00,1.6666,1.6669,1.6664,1.6669,136300000.0
2007-02-08 15:02:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2007-02-08 15:03:00,1.6668,1.6673,1.6668,1.6673,136300000.0
2007-02-08 15:04:00,1.6672,1.668,1.6672,1.668,136300000.0
2007-02-08 15:05:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2007-02-08 15:06:00,1.6678,1.6681,1.6675,1.6676,136300000.0
2007-02-08 15:07:00,1.6674,1.6679,1.6674,1.6679,136300000.0
2007-02-08 15:08:00,1.6678,1.6678,1.6673,1.6676,136300000.0
2007-02-08 15:09:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-02-08 15:10:00,1.6675,1.6677,1.6673,1.6673,136300000.0
2007-02-08 15:11:00,1.6675,1.6681,1.6675,1.6677,136300000.0
2007-02-08 15:12:00,1.6675,1.6679,1.6675,1.6675,136300000.0
2007-02-08 15:13:00,1.6673,1.6679,1.6673,1.6678,136300000.0
2007-02-08 15:14:00,1.6676,1.6681,1.6673,1.6677,136300000.0
2007-02-08 15:15:00,1.6679,1.6681,1.6673,1.6673,136300000.0
2007-02-08 15:16:00,1.6678,1.6681,1.6672,1.6676,136300000.0
2007-02-08 15:17:00,1.6678,1.6686,1.6674,1.6679,136300000.0
2007-02-08 15:18:00,1.6681,1.6686,1.6679,1.6681,136300000.0
2007-02-08 15:19:00,1.6679,1.6685,1.6679,1.6682,136300000.0
2007-02-08 15:20:00,1.6684,1.6686,1.6682,1.6684,136300000.0
2007-02-08 15:21:00,1.6687,1.6687,1.6681,1.6681,136300000.0
2007-02-08 15:22:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2007-02-08 15:23:00,1.6681,1.6681,1.6676,1.6676,136300000.0
2007-02-08 15:24:00,1.6678,1.6679,1.6675,1.6679,136300000.0
2007-02-08 15:25:00,1.6681,1.6681,1.6678,1.6678,136300000.0
2007-02-08 15:26:00,1.6681,1.6684,1.6678,1.6679,136300000.0
2007-02-08 15:27:00,1.6677,1.668,1.6673,1.668,136300000.0
2007-02-08 15:28:00,1.6678,1.6682,1.6677,1.6682,136300000.0
2007-02-08 15:29:00,1.6683,1.6684,1.6679,1.6681,136300000.0
2007-02-08 15:30:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-08 15:31:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-08 15:32:00,1.6684,1.6684,1.6679,1.6679,136300000.0
2007-02-08 15:33:00,1.6677,1.6677,1.6669,1.6675,136300000.0
2007-02-08 15:34:00,1.6677,1.6679,1.6676,1.6678,136300000.0
2007-02-08 15:35:00,1.6676,1.6682,1.6676,1.6679,136300000.0
2007-02-08 15:36:00,1.668,1.6682,1.6677,1.6679,136300000.0
2007-02-08 15:37:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-02-08 15:38:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-08 15:39:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-08 15:40:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2007-02-08 15:41:00,1.6673,1.6673,1.6669,1.6669,136300000.0
2007-02-08 15:42:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2007-02-08 15:43:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2007-02-08 15:44:00,1.667,1.667,1.6666,1.6666,136300000.0
2007-02-08 15:45:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-02-08 15:46:00,1.6668,1.6672,1.6668,1.667,136300000.0
2007-02-08 15:47:00,1.6669,1.6672,1.6669,1.6671,136300000.0
2007-02-08 15:49:00,1.6675,1.6675,1.667,1.667,136300000.0
2007-02-08 15:50:00,1.6671,1.6673,1.6667,1.6668,136300000.0
2007-02-08 15:52:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2007-02-08 15:53:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-08 15:54:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2007-02-08 15:55:00,1.667,1.6674,1.667,1.6673,136300000.0
2007-02-08 15:56:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-02-08 15:57:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2007-02-08 15:59:00,1.6681,1.6681,1.6668,1.6668,136300000.0
2007-02-08 16:00:00,1.6667,1.6668,1.6666,1.6668,136300000.0
2007-02-08 16:01:00,1.6669,1.6673,1.6669,1.6673,136300000.0
2007-02-08 16:02:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-02-08 16:03:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-02-08 16:04:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-02-08 16:05:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-02-08 16:06:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2007-02-08 16:07:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-08 16:08:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-08 16:09:00,1.667,1.6671,1.667,1.6671,136300000.0
2007-02-08 16:10:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-08 16:11:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-08 16:12:00,1.6674,1.6674,1.667,1.6671,136300000.0
2007-02-08 16:13:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-08 16:14:00,1.6667,1.6667,1.6667,1.6667,136300000.0
2007-02-08 16:16:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2007-02-08 16:17:00,1.6666,1.6668,1.6665,1.6668,136300000.0
2007-02-08 16:18:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2007-02-08 16:19:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-02-08 16:20:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-02-08 16:21:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-02-08 16:22:00,1.6675,1.6676,1.6674,1.6675,136300000.0
2007-02-08 16:23:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2007-02-08 16:24:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-02-08 16:25:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-08 16:26:00,1.6672,1.6672,1.667,1.667,136300000.0
2007-02-08 16:27:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-08 16:28:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2007-02-08 16:29:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2007-02-08 16:30:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2007-02-08 16:31:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2007-02-08 16:32:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2007-02-08 16:33:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-02-08 16:34:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2007-02-08 16:35:00,1.6674,1.6674,1.667,1.667,136300000.0
2007-02-08 16:36:00,1.6669,1.6673,1.6669,1.6671,136300000.0
2007-02-08 16:37:00,1.6673,1.6675,1.6673,1.6674,136300000.0
2007-02-08 16:38:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-02-08 16:39:00,1.6673,1.6674,1.667,1.667,136300000.0
2007-02-08 16:40:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 16:41:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-02-08 16:42:00,1.6673,1.6674,1.6671,1.6672,136300000.0
2007-02-08 16:43:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-02-08 16:44:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2007-02-08 16:45:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2007-02-08 16:46:00,1.6674,1.6676,1.6674,1.6676,136300000.0
2007-02-08 16:47:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-02-08 16:48:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-02-08 16:49:00,1.6676,1.6681,1.6676,1.6679,136300000.0
2007-02-08 16:51:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2007-02-08 16:52:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-02-08 16:53:00,1.6681,1.6681,1.6676,1.6677,136300000.0
2007-02-08 16:54:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-02-08 16:55:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-02-08 16:56:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2007-02-08 16:57:00,1.6678,1.6678,1.6676,1.6677,136300000.0
2007-02-08 16:58:00,1.6679,1.6679,1.6678,1.6679,136300000.0
2007-02-08 16:59:00,1.668,1.6699,1.668,1.6699,136300000.0
2007-02-08 17:00:00,1.6697,1.6699,1.6692,1.6692,136300000.0
2007-02-08 17:01:00,1.6691,1.6693,1.6691,1.6692,136300000.0
2007-02-08 17:02:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-02-08 17:03:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2007-02-08 17:04:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2007-02-08 17:05:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2007-02-08 17:06:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-02-08 17:08:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-02-08 17:09:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2007-02-08 17:10:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-08 17:11:00,1.6686,1.6689,1.6686,1.6686,136300000.0
2007-02-08 17:12:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-08 17:13:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-08 17:14:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-08 17:15:00,1.6689,1.6689,1.6685,1.6685,136300000.0
2007-02-08 17:16:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2007-02-08 17:17:00,1.6689,1.6689,1.6684,1.6684,136300000.0
2007-02-08 17:18:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2007-02-08 17:19:00,1.6685,1.6685,1.6682,1.6682,136300000.0
2007-02-08 17:20:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-08 17:21:00,1.6685,1.6688,1.6683,1.6683,136300000.0
2007-02-08 17:22:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-08 17:23:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2007-02-08 17:24:00,1.6683,1.6684,1.6683,1.6683,136300000.0
2007-02-08 17:25:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-08 17:26:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2007-02-08 17:27:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-08 17:28:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2007-02-08 17:29:00,1.668,1.668,1.6679,1.668,136300000.0
2007-02-08 17:30:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2007-02-08 17:31:00,1.668,1.6684,1.668,1.6682,136300000.0
2007-02-08 17:32:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2007-02-08 17:33:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-02-08 17:34:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2007-02-08 17:35:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-08 17:36:00,1.6685,1.6689,1.6685,1.6685,136300000.0
2007-02-08 17:37:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-08 17:38:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2007-02-08 17:39:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-08 17:40:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-02-08 17:41:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-02-08 17:42:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2007-02-08 17:43:00,1.6672,1.6675,1.6672,1.6675,136300000.0
2007-02-08 17:44:00,1.6674,1.6677,1.6674,1.6677,136300000.0
2007-02-08 17:45:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-08 17:46:00,1.6674,1.6676,1.6674,1.6675,136300000.0
2007-02-08 17:47:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-02-08 17:48:00,1.6677,1.6679,1.6676,1.6679,136300000.0
2007-02-08 17:49:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-08 17:50:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-02-08 17:51:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2007-02-08 17:52:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-08 17:53:00,1.6677,1.668,1.6677,1.6679,136300000.0
2007-02-08 17:54:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-02-08 17:55:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-02-08 17:56:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-08 17:57:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-02-08 17:58:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-02-08 17:59:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2007-02-08 18:00:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-02-08 18:01:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-02-08 18:02:00,1.668,1.668,1.6676,1.6677,136300000.0
2007-02-08 18:03:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-08 18:04:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-02-08 18:05:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-08 18:06:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2007-02-08 18:07:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-08 18:08:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2007-02-08 18:09:00,1.6675,1.6676,1.6675,1.6675,136300000.0
2007-02-08 18:10:00,1.6674,1.6675,1.6674,1.6675,136300000.0
2007-02-08 18:11:00,1.6677,1.6677,1.6676,1.6676,136300000.0
2007-02-08 18:12:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-02-08 18:13:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2007-02-08 18:14:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-02-08 18:15:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-02-08 18:16:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-02-08 18:17:00,1.667,1.6674,1.667,1.6671,136300000.0
2007-02-08 18:18:00,1.667,1.6672,1.667,1.667,136300000.0
2007-02-08 18:19:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-02-08 18:21:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 18:23:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2007-02-08 18:24:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-02-08 18:25:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-02-08 18:26:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 18:27:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-08 18:28:00,1.6672,1.6672,1.6671,1.6672,136300000.0
2007-02-08 18:30:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-08 18:31:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2007-02-08 18:32:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 18:33:00,1.6673,1.6673,1.6672,1.6672,136300000.0
2007-02-08 18:34:00,1.6676,1.6678,1.6674,1.6676,136300000.0
2007-02-08 18:35:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-08 18:37:00,1.6672,1.6676,1.6672,1.6674,136300000.0
2007-02-08 18:38:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2007-02-08 18:39:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-08 18:40:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-02-08 18:41:00,1.6673,1.6674,1.6673,1.6674,136300000.0
2007-02-08 18:42:00,1.6673,1.6678,1.6673,1.6675,136300000.0
2007-02-08 18:43:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2007-02-08 18:44:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-08 18:45:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-02-08 18:46:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-02-08 18:47:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2007-02-08 18:48:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-08 18:49:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-02-08 18:50:00,1.6673,1.6674,1.6671,1.6674,136300000.0
2007-02-08 18:51:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2007-02-08 18:52:00,1.6674,1.6674,1.667,1.667,136300000.0
2007-02-08 18:53:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-02-08 18:54:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-02-08 18:55:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-08 18:56:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-02-08 18:57:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-08 18:58:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-02-08 18:59:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-02-08 19:01:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-08 19:02:00,1.6674,1.6678,1.6674,1.6677,136300000.0
2007-02-08 19:03:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-02-08 19:04:00,1.6676,1.6677,1.6674,1.6674,136300000.0
2007-02-08 19:05:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-08 19:06:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-02-08 19:07:00,1.6672,1.6673,1.6672,1.6673,136300000.0
2007-02-08 19:08:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-02-08 19:09:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 19:10:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-08 19:11:00,1.6667,1.6671,1.6667,1.6669,136300000.0
2007-02-08 19:12:00,1.667,1.6671,1.667,1.6671,136300000.0
2007-02-08 19:13:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-02-08 19:14:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-02-08 19:15:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-08 19:16:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2007-02-08 19:17:00,1.667,1.667,1.6668,1.6668,136300000.0
2007-02-08 19:18:00,1.6665,1.6665,1.6664,1.6665,136300000.0
2007-02-08 19:19:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-08 19:20:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-08 19:21:00,1.6667,1.6667,1.6666,1.6666,136300000.0
2007-02-08 19:22:00,1.6667,1.6669,1.6665,1.6667,136300000.0
2007-02-08 19:23:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-08 19:24:00,1.6664,1.6667,1.6664,1.6665,136300000.0
2007-02-08 19:25:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-02-08 19:26:00,1.6665,1.6665,1.6663,1.6665,136300000.0
2007-02-08 19:27:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-02-08 19:28:00,1.6664,1.6664,1.6664,1.6664,136300000.0
2007-02-08 19:29:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-08 19:30:00,1.6664,1.6665,1.6664,1.6665,136300000.0
2007-02-08 19:31:00,1.6666,1.6667,1.6665,1.6667,136300000.0
2007-02-08 19:32:00,1.6666,1.6666,1.6665,1.6665,136300000.0
2007-02-08 19:33:00,1.6668,1.6668,1.6666,1.6667,136300000.0
2007-02-08 19:34:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-02-08 19:35:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 19:36:00,1.667,1.667,1.6669,1.667,136300000.0
2007-02-08 19:37:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-02-08 19:38:00,1.6668,1.6671,1.6668,1.667,136300000.0
2007-02-08 19:39:00,1.6669,1.6669,1.6665,1.6665,136300000.0
2007-02-08 19:40:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-02-08 19:41:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-08 19:42:00,1.6665,1.6665,1.6665,1.6665,136300000.0
2007-02-08 19:43:00,1.6667,1.6668,1.6665,1.6668,136300000.0
2007-02-08 19:44:00,1.6665,1.6668,1.6665,1.6668,136300000.0
2007-02-08 19:45:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-08 19:47:00,1.6668,1.6671,1.6668,1.667,136300000.0
2007-02-08 19:48:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 19:49:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-08 19:50:00,1.6672,1.6672,1.6669,1.6669,136300000.0
2007-02-08 19:51:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-02-08 19:53:00,1.667,1.6672,1.667,1.667,136300000.0
2007-02-08 19:54:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 19:55:00,1.6672,1.6672,1.667,1.667,136300000.0
2007-02-08 19:56:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-08 19:57:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-02-08 19:58:00,1.6668,1.6669,1.6668,1.6669,136300000.0
2007-02-08 19:59:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-08 20:01:00,1.6674,1.6674,1.6673,1.6674,136300000.0
2007-02-08 20:02:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-02-08 20:03:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-08 20:04:00,1.6672,1.6675,1.6672,1.6674,136300000.0
2007-02-08 20:05:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-02-08 20:06:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-08 20:07:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-02-08 20:08:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-02-08 20:09:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-02-08 20:10:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-08 20:11:00,1.6672,1.6674,1.6671,1.6672,136300000.0
2007-02-08 20:12:00,1.6677,1.6677,1.667,1.667,136300000.0
2007-02-08 20:13:00,1.6673,1.6674,1.6672,1.6673,136300000.0
2007-02-08 20:14:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-08 20:15:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-02-08 20:16:00,1.6675,1.6675,1.6672,1.6672,136300000.0
2007-02-08 20:17:00,1.6678,1.6678,1.6673,1.6673,136300000.0
2007-02-08 20:18:00,1.6676,1.6676,1.667,1.667,136300000.0
2007-02-08 20:19:00,1.6673,1.6673,1.6671,1.6671,136300000.0
2007-02-08 20:20:00,1.6672,1.6672,1.6671,1.6671,136300000.0
2007-02-08 20:22:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2007-02-08 20:23:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-08 20:24:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-02-08 20:25:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-08 20:26:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-02-08 20:27:00,1.6672,1.668,1.6672,1.6678,136300000.0
2007-02-08 20:28:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-02-08 20:29:00,1.6673,1.6674,1.6673,1.6673,136300000.0
2007-02-08 20:30:00,1.6671,1.6671,1.6666,1.667,136300000.0
2007-02-08 20:31:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2007-02-08 20:32:00,1.6674,1.6675,1.6671,1.6671,136300000.0
2007-02-08 20:33:00,1.667,1.667,1.6667,1.6668,136300000.0
2007-02-08 20:34:00,1.667,1.667,1.6667,1.6668,136300000.0
2007-02-08 20:35:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2007-02-08 20:36:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2007-02-08 20:37:00,1.6666,1.6668,1.6664,1.6664,136300000.0
2007-02-08 20:38:00,1.6665,1.6668,1.6664,1.6668,136300000.0
2007-02-08 20:39:00,1.6669,1.667,1.6666,1.6666,136300000.0
2007-02-08 20:40:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-08 20:41:00,1.6672,1.6672,1.6667,1.6667,136300000.0
2007-02-08 20:42:00,1.6668,1.6668,1.6663,1.6663,136300000.0
2007-02-08 20:43:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2007-02-08 20:44:00,1.6668,1.6668,1.6665,1.6666,136300000.0
2007-02-08 20:45:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2007-02-08 20:47:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-02-08 20:49:00,1.6668,1.6669,1.6664,1.6664,136300000.0
2007-02-08 20:50:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-08 20:51:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 20:52:00,1.6669,1.6671,1.6669,1.667,136300000.0
2007-02-08 20:53:00,1.6671,1.6675,1.667,1.6673,136300000.0
2007-02-08 20:54:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2007-02-08 20:55:00,1.6671,1.6673,1.667,1.6671,136300000.0
2007-02-08 20:56:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-02-08 20:58:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2007-02-08 20:59:00,1.6672,1.6677,1.667,1.6672,136300000.0
2007-02-08 21:00:00,1.6671,1.6671,1.6667,1.6667,136300000.0
2007-02-08 21:01:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2007-02-08 21:02:00,1.6666,1.6667,1.6666,1.6667,136300000.0
2007-02-08 21:06:00,1.6669,1.6669,1.6668,1.6669,136300000.0
2007-02-08 21:07:00,1.6667,1.6669,1.6667,1.6667,136300000.0
2007-02-08 21:08:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2007-02-08 21:09:00,1.6668,1.6669,1.6667,1.6668,136300000.0
2007-02-08 21:10:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-02-08 21:11:00,1.6668,1.6669,1.6667,1.6667,136300000.0
2007-02-08 21:13:00,1.6666,1.6666,1.6666,1.6666,136300000.0
2007-02-08 21:14:00,1.6668,1.6672,1.6666,1.6672,136300000.0
2007-02-08 21:15:00,1.6671,1.6672,1.6671,1.6672,136300000.0
2007-02-08 21:16:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 21:17:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-08 21:18:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-08 21:19:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2007-02-08 21:20:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-08 21:22:00,1.667,1.6672,1.6669,1.6672,136300000.0
2007-02-08 21:25:00,1.6673,1.6676,1.6672,1.6675,136300000.0
2007-02-08 21:26:00,1.6673,1.6675,1.6673,1.6675,136300000.0
2007-02-08 21:27:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-02-08 21:28:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-02-08 21:29:00,1.6671,1.6674,1.6671,1.6674,136300000.0
2007-02-08 21:30:00,1.6672,1.6674,1.6671,1.6672,136300000.0
2007-02-08 21:31:00,1.6674,1.6674,1.6672,1.6672,136300000.0
2007-02-08 21:32:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 21:33:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-08 21:35:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-08 21:37:00,1.667,1.6671,1.667,1.6671,136300000.0
2007-02-08 21:38:00,1.667,1.6673,1.667,1.6673,136300000.0
2007-02-08 21:39:00,1.6674,1.6674,1.6673,1.6673,136300000.0
2007-02-08 21:40:00,1.6671,1.6673,1.6669,1.6671,136300000.0
2007-02-08 21:41:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-08 21:42:00,1.667,1.6674,1.667,1.6674,136300000.0
2007-02-08 21:43:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-02-08 21:44:00,1.6673,1.6674,1.6672,1.6672,136300000.0
2007-02-08 21:45:00,1.6674,1.6674,1.6671,1.6672,136300000.0
2007-02-08 21:47:00,1.667,1.6672,1.6668,1.6668,136300000.0
2007-02-08 21:48:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-08 21:49:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 21:50:00,1.6667,1.6671,1.6666,1.6671,136300000.0
2007-02-08 21:51:00,1.6668,1.6671,1.6666,1.667,136300000.0
2007-02-08 21:52:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-08 21:53:00,1.667,1.667,1.6666,1.667,136300000.0
2007-02-08 21:54:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-02-08 21:55:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2007-02-08 21:56:00,1.6669,1.6671,1.6669,1.6671,136300000.0
2007-02-08 21:57:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-02-08 21:58:00,1.6672,1.6672,1.6672,1.6672,136300000.0
2007-02-08 21:59:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-08 22:00:00,1.6677,1.6677,1.6675,1.6675,136300000.0
2007-02-08 22:03:00,1.6673,1.6675,1.6673,1.6673,136300000.0
2007-02-08 22:04:00,1.6676,1.6678,1.6673,1.6673,136300000.0
2007-02-08 22:06:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2007-02-08 22:07:00,1.6677,1.6677,1.6673,1.6673,136300000.0
2007-02-08 22:08:00,1.6675,1.6676,1.6673,1.6674,136300000.0
2007-02-08 22:09:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-02-08 22:10:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-08 22:11:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2007-02-08 22:13:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-08 22:14:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-08 22:15:00,1.6671,1.6673,1.667,1.667,136300000.0
2007-02-08 22:16:00,1.6672,1.6674,1.667,1.667,136300000.0
2007-02-08 22:17:00,1.6668,1.6668,1.6663,1.6666,136300000.0
2007-02-08 22:18:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2007-02-08 22:19:00,1.667,1.667,1.667,1.667,136300000.0
2007-02-08 22:20:00,1.6672,1.6672,1.667,1.667,136300000.0
2007-02-08 22:21:00,1.6669,1.6669,1.6669,1.6669,136300000.0
2007-02-08 22:22:00,1.6668,1.667,1.6668,1.6669,136300000.0
2007-02-08 22:23:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-08 22:24:00,1.6668,1.667,1.6668,1.6668,136300000.0
2007-02-08 22:25:00,1.6669,1.6669,1.6666,1.6666,136300000.0
2007-02-08 22:26:00,1.6667,1.6675,1.6667,1.6675,136300000.0
2007-02-08 22:27:00,1.6673,1.6673,1.667,1.6671,136300000.0
2007-02-08 22:28:00,1.6673,1.6678,1.6671,1.6675,136300000.0
2007-02-08 22:29:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2007-02-08 22:30:00,1.6678,1.6683,1.6677,1.668,136300000.0
2007-02-08 22:31:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-08 22:32:00,1.6684,1.6684,1.6681,1.6683,136300000.0
2007-02-08 22:33:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-02-08 22:34:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2007-02-08 22:37:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-08 22:38:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-08 22:39:00,1.6682,1.6682,1.668,1.6682,136300000.0
2007-02-08 22:40:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-08 22:41:00,1.6681,1.6682,1.668,1.6681,136300000.0
2007-02-08 22:42:00,1.6683,1.6684,1.6681,1.6684,136300000.0
2007-02-08 22:43:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2007-02-08 22:44:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-02-08 22:45:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-02-08 22:47:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-02-08 22:49:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-02-08 22:50:00,1.6679,1.6679,1.6675,1.6677,136300000.0
2007-02-08 22:52:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-02-08 22:53:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-02-08 22:54:00,1.6677,1.6677,1.6675,1.6676,136300000.0
2007-02-08 22:55:00,1.6677,1.6677,1.6674,1.6677,136300000.0
2007-02-08 22:56:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-02-08 22:57:00,1.6676,1.6681,1.6676,1.6679,136300000.0
2007-02-08 22:58:00,1.6678,1.6681,1.6677,1.668,136300000.0
2007-02-08 22:59:00,1.6679,1.6683,1.6679,1.6683,136300000.0
2007-02-08 23:01:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2007-02-08 23:02:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2007-02-08 23:03:00,1.6682,1.6683,1.6681,1.6681,136300000.0
2007-02-08 23:04:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-02-08 23:05:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2007-02-08 23:06:00,1.6681,1.6683,1.6681,1.6681,136300000.0
2007-02-08 23:07:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-08 23:08:00,1.6681,1.6681,1.668,1.6681,136300000.0
2007-02-08 23:09:00,1.6682,1.6682,1.6677,1.6678,136300000.0
2007-02-08 23:10:00,1.6677,1.6679,1.6677,1.6679,136300000.0
2007-02-08 23:11:00,1.668,1.6681,1.6678,1.668,136300000.0
2007-02-08 23:13:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-08 23:14:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-08 23:16:00,1.6679,1.668,1.6679,1.6679,136300000.0
2007-02-08 23:17:00,1.668,1.6681,1.6679,1.6681,136300000.0
2007-02-08 23:18:00,1.668,1.6683,1.668,1.6683,136300000.0
2007-02-08 23:19:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-08 23:20:00,1.6682,1.6683,1.668,1.6682,136300000.0
2007-02-08 23:21:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-02-08 23:22:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2007-02-08 23:25:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-02-08 23:26:00,1.6681,1.6682,1.668,1.668,136300000.0
2007-02-08 23:27:00,1.6681,1.6681,1.668,1.6681,136300000.0
2007-02-08 23:28:00,1.668,1.6682,1.668,1.668,136300000.0
2007-02-08 23:29:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-02-08 23:30:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-08 23:31:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2007-02-08 23:32:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-02-08 23:33:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2007-02-08 23:35:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-08 23:36:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2007-02-08 23:37:00,1.6681,1.6684,1.6679,1.6681,136300000.0
2007-02-08 23:39:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-02-08 23:40:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-08 23:41:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-02-08 23:42:00,1.668,1.668,1.6679,1.668,136300000.0
2007-02-08 23:43:00,1.6679,1.6683,1.6679,1.6683,136300000.0
2007-02-08 23:44:00,1.6682,1.6682,1.6678,1.6679,136300000.0
2007-02-08 23:45:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-02-08 23:47:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-02-08 23:48:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-08 23:50:00,1.6679,1.668,1.6679,1.6679,136300000.0
2007-02-08 23:52:00,1.668,1.6681,1.668,1.668,136300000.0
2007-02-08 23:53:00,1.6679,1.6679,1.6674,1.6674,136300000.0
2007-02-08 23:54:00,1.6676,1.668,1.6676,1.6678,136300000.0
2007-02-08 23:55:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2007-02-08 23:56:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2007-02-08 23:57:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-02-08 23:58:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-08 23:59:00,1.6678,1.6679,1.6676,1.6678,136300000.0
2007-02-09 00:00:00,1.6675,1.6679,1.6675,1.6679,136300000.0
2007-02-09 00:02:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-02-09 00:03:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-02-09 00:04:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2007-02-09 00:08:00,1.6675,1.6677,1.6675,1.6677,136300000.0
2007-02-09 00:10:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-02-09 00:11:00,1.6672,1.6673,1.6671,1.6673,136300000.0
2007-02-09 00:12:00,1.6671,1.6675,1.6671,1.6675,136300000.0
2007-02-09 00:13:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-02-09 00:14:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-02-09 00:15:00,1.6678,1.6678,1.6677,1.6677,136300000.0
2007-02-09 00:16:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-09 00:17:00,1.6678,1.6679,1.6678,1.6679,136300000.0
2007-02-09 00:18:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-02-09 00:19:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-09 00:20:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-02-09 00:21:00,1.6679,1.6681,1.6677,1.668,136300000.0
2007-02-09 00:22:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-09 00:23:00,1.668,1.6681,1.6679,1.668,136300000.0
2007-02-09 00:24:00,1.6681,1.6681,1.6677,1.6679,136300000.0
2007-02-09 00:25:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-02-09 00:26:00,1.6679,1.6679,1.6677,1.6679,136300000.0
2007-02-09 00:28:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-02-09 00:29:00,1.6677,1.668,1.6677,1.6677,136300000.0
2007-02-09 00:31:00,1.6675,1.6675,1.6675,1.6675,136300000.0
2007-02-09 00:34:00,1.6677,1.6677,1.6675,1.6677,136300000.0
2007-02-09 00:35:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-09 00:36:00,1.6677,1.6677,1.6677,1.6677,136300000.0
2007-02-09 00:37:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-09 00:38:00,1.6679,1.668,1.6679,1.668,136300000.0
2007-02-09 00:40:00,1.6682,1.6682,1.6674,1.6674,136300000.0
2007-02-09 00:41:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-02-09 00:43:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-02-09 00:46:00,1.6676,1.6677,1.6676,1.6677,136300000.0
2007-02-09 00:47:00,1.6678,1.6678,1.6677,1.6678,136300000.0
2007-02-09 00:48:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2007-02-09 00:49:00,1.6674,1.6675,1.6674,1.6674,136300000.0
2007-02-09 00:50:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-02-09 00:51:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-02-09 00:52:00,1.6675,1.6677,1.6674,1.6677,136300000.0
2007-02-09 00:53:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-02-09 00:54:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-02-09 00:55:00,1.6677,1.6677,1.6676,1.6677,136300000.0
2007-02-09 00:56:00,1.6676,1.6677,1.6675,1.6677,136300000.0
2007-02-09 00:57:00,1.6678,1.6681,1.6678,1.6679,136300000.0
2007-02-09 00:58:00,1.6676,1.6679,1.6676,1.6678,136300000.0
2007-02-09 00:59:00,1.6677,1.6678,1.6677,1.6677,136300000.0
2007-02-09 01:00:00,1.6678,1.6678,1.6672,1.6676,136300000.0
2007-02-09 01:01:00,1.6675,1.6675,1.6674,1.6674,136300000.0
2007-02-09 01:03:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-09 01:06:00,1.6671,1.6673,1.6671,1.6672,136300000.0
2007-02-09 01:09:00,1.6673,1.6673,1.667,1.667,136300000.0
2007-02-09 01:10:00,1.6668,1.6668,1.6667,1.6667,136300000.0
2007-02-09 01:11:00,1.6666,1.6667,1.6664,1.6664,136300000.0
2007-02-09 01:12:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2007-02-09 01:13:00,1.6666,1.6668,1.6666,1.6667,136300000.0
2007-02-09 01:15:00,1.6666,1.6667,1.6666,1.6666,136300000.0
2007-02-09 01:16:00,1.6664,1.6667,1.6664,1.6666,136300000.0
2007-02-09 01:17:00,1.6667,1.6667,1.6666,1.6667,136300000.0
2007-02-09 01:18:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2007-02-09 01:19:00,1.6666,1.6669,1.6666,1.6669,136300000.0
2007-02-09 01:20:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-02-09 01:21:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2007-02-09 01:22:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-09 01:23:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-09 01:24:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-09 01:25:00,1.6672,1.6672,1.6666,1.6666,136300000.0
2007-02-09 01:26:00,1.6665,1.6667,1.6662,1.6663,136300000.0
2007-02-09 01:27:00,1.6661,1.6667,1.6661,1.6664,136300000.0
2007-02-09 01:28:00,1.6666,1.6673,1.6664,1.6673,136300000.0
2007-02-09 01:31:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2007-02-09 01:32:00,1.667,1.6672,1.667,1.667,136300000.0
2007-02-09 01:33:00,1.6669,1.667,1.6669,1.667,136300000.0
2007-02-09 01:34:00,1.6668,1.667,1.6668,1.6668,136300000.0
2007-02-09 01:36:00,1.667,1.667,1.6669,1.6669,136300000.0
2007-02-09 01:37:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-09 01:39:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-02-09 01:40:00,1.6669,1.6669,1.6664,1.6669,136300000.0
2007-02-09 01:41:00,1.6667,1.6672,1.6667,1.6669,136300000.0
2007-02-09 01:42:00,1.667,1.6673,1.667,1.6673,136300000.0
2007-02-09 01:43:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-09 01:44:00,1.667,1.6671,1.6666,1.6669,136300000.0
2007-02-09 01:46:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-02-09 01:47:00,1.6671,1.6671,1.6668,1.6669,136300000.0
2007-02-09 01:48:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-02-09 01:51:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-02-09 01:52:00,1.6667,1.667,1.6665,1.6669,136300000.0
2007-02-09 01:54:00,1.6672,1.6672,1.6669,1.667,136300000.0
2007-02-09 01:55:00,1.6669,1.667,1.6667,1.6669,136300000.0
2007-02-09 01:56:00,1.6667,1.667,1.6667,1.667,136300000.0
2007-02-09 01:57:00,1.6671,1.6671,1.667,1.667,136300000.0
2007-02-09 02:03:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-09 02:04:00,1.6668,1.6673,1.6668,1.6673,136300000.0
2007-02-09 02:05:00,1.6671,1.6673,1.6671,1.6671,136300000.0
2007-02-09 02:06:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2007-02-09 02:07:00,1.6671,1.6671,1.6671,1.6671,136300000.0
2007-02-09 02:09:00,1.6669,1.6671,1.6669,1.6669,136300000.0
2007-02-09 02:10:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-02-09 02:11:00,1.667,1.6672,1.667,1.6672,136300000.0
2007-02-09 02:12:00,1.667,1.6677,1.667,1.6677,136300000.0
2007-02-09 02:13:00,1.6675,1.6679,1.6675,1.6679,136300000.0
2007-02-09 02:14:00,1.6677,1.6681,1.6677,1.6679,136300000.0
2007-02-09 02:15:00,1.6681,1.6683,1.6679,1.6682,136300000.0
2007-02-09 02:16:00,1.6681,1.6681,1.6677,1.6677,136300000.0
2007-02-09 02:17:00,1.6676,1.6679,1.6675,1.6676,136300000.0
2007-02-09 02:18:00,1.6675,1.668,1.6675,1.668,136300000.0
2007-02-09 02:19:00,1.6679,1.668,1.6676,1.6679,136300000.0
2007-02-09 02:20:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-09 02:21:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-02-09 02:25:00,1.6683,1.6684,1.6681,1.6683,136300000.0
2007-02-09 02:26:00,1.6686,1.6688,1.6685,1.6685,136300000.0
2007-02-09 02:27:00,1.6684,1.6688,1.6684,1.6687,136300000.0
2007-02-09 02:28:00,1.6686,1.669,1.6684,1.6689,136300000.0
2007-02-09 02:29:00,1.669,1.6693,1.6689,1.669,136300000.0
2007-02-09 02:30:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-09 02:31:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-02-09 02:32:00,1.6689,1.6692,1.6688,1.6691,136300000.0
2007-02-09 02:33:00,1.6689,1.6691,1.6687,1.6691,136300000.0
2007-02-09 02:34:00,1.669,1.6691,1.6689,1.669,136300000.0
2007-02-09 02:35:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-02-09 02:36:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-09 02:37:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-02-09 02:38:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-09 02:39:00,1.6688,1.6688,1.6684,1.6687,136300000.0
2007-02-09 02:40:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2007-02-09 02:41:00,1.6684,1.6688,1.6684,1.6685,136300000.0
2007-02-09 02:42:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-09 02:43:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-02-09 02:44:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2007-02-09 02:45:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-02-09 02:46:00,1.6682,1.6687,1.6682,1.6687,136300000.0
2007-02-09 02:47:00,1.6686,1.6686,1.6679,1.6681,136300000.0
2007-02-09 02:48:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-02-09 02:49:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-02-09 02:50:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2007-02-09 02:51:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-09 02:52:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2007-02-09 02:53:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2007-02-09 02:55:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-09 02:56:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-09 02:59:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2007-02-09 03:01:00,1.6683,1.6683,1.6679,1.6681,136300000.0
2007-02-09 03:02:00,1.6683,1.6683,1.6677,1.6679,136300000.0
2007-02-09 03:03:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-02-09 03:04:00,1.6681,1.6683,1.668,1.668,136300000.0
2007-02-09 03:05:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-09 03:06:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-09 03:07:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-09 03:08:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-02-09 03:09:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-02-09 03:10:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-09 03:12:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-02-09 03:15:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2007-02-09 03:16:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2007-02-09 03:17:00,1.6684,1.6685,1.6682,1.6685,136300000.0
2007-02-09 03:18:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2007-02-09 03:19:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-09 03:20:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-09 03:21:00,1.6685,1.6685,1.6684,1.6685,136300000.0
2007-02-09 03:22:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2007-02-09 03:23:00,1.6686,1.6688,1.6684,1.6686,136300000.0
2007-02-09 03:24:00,1.6688,1.6689,1.6686,1.6687,136300000.0
2007-02-09 03:25:00,1.6684,1.6687,1.6682,1.6684,136300000.0
2007-02-09 03:26:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-09 03:27:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-09 03:29:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-09 03:31:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2007-02-09 03:32:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-02-09 03:33:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-02-09 03:37:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-02-09 03:39:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2007-02-09 03:42:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-09 03:43:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-09 03:44:00,1.669,1.669,1.6688,1.669,136300000.0
2007-02-09 03:45:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-02-09 03:49:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-09 03:50:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-02-09 03:51:00,1.669,1.6691,1.6688,1.669,136300000.0
2007-02-09 03:52:00,1.6688,1.6693,1.6688,1.6693,136300000.0
2007-02-09 03:53:00,1.6692,1.6696,1.6691,1.6692,136300000.0
2007-02-09 03:54:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-02-09 03:55:00,1.6691,1.6695,1.669,1.6695,136300000.0
2007-02-09 03:56:00,1.6694,1.6694,1.669,1.669,136300000.0
2007-02-09 03:57:00,1.6691,1.6693,1.6691,1.6693,136300000.0
2007-02-09 03:58:00,1.6691,1.6699,1.6691,1.6697,136300000.0
2007-02-09 03:59:00,1.6696,1.6699,1.6694,1.6696,136300000.0
2007-02-09 04:00:00,1.6693,1.6696,1.669,1.6696,136300000.0
2007-02-09 04:01:00,1.6694,1.6694,1.669,1.669,136300000.0
2007-02-09 04:02:00,1.6693,1.6694,1.669,1.6694,136300000.0
2007-02-09 04:03:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-02-09 04:04:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-02-09 04:05:00,1.6692,1.6694,1.6692,1.6693,136300000.0
2007-02-09 04:06:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-09 04:07:00,1.6693,1.6693,1.669,1.6693,136300000.0
2007-02-09 04:08:00,1.6691,1.6694,1.6691,1.6692,136300000.0
2007-02-09 04:09:00,1.669,1.6696,1.669,1.6696,136300000.0
2007-02-09 04:10:00,1.6698,1.6699,1.6696,1.6697,136300000.0
2007-02-09 04:11:00,1.6698,1.6702,1.6695,1.6696,136300000.0
2007-02-09 04:12:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2007-02-09 04:13:00,1.6698,1.6699,1.6696,1.6698,136300000.0
2007-02-09 04:14:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2007-02-09 04:15:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-02-09 04:16:00,1.6698,1.67,1.6696,1.6699,136300000.0
2007-02-09 04:17:00,1.67,1.6701,1.67,1.67,136300000.0
2007-02-09 04:18:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-02-09 04:19:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-09 04:20:00,1.67,1.6701,1.6698,1.6699,136300000.0
2007-02-09 04:21:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-09 04:22:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-09 04:23:00,1.6697,1.6699,1.6693,1.6693,136300000.0
2007-02-09 04:24:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2007-02-09 04:25:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2007-02-09 04:26:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2007-02-09 04:27:00,1.6696,1.67,1.6696,1.6699,136300000.0
2007-02-09 04:29:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-09 04:30:00,1.67,1.67,1.6696,1.6699,136300000.0
2007-02-09 04:31:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-02-09 04:32:00,1.67,1.6701,1.6698,1.6698,136300000.0
2007-02-09 04:33:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-09 04:34:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-09 04:36:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-02-09 04:37:00,1.6699,1.67,1.6698,1.6698,136300000.0
2007-02-09 04:38:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-02-09 04:39:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-09 04:40:00,1.67,1.67,1.6699,1.67,136300000.0
2007-02-09 04:42:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2007-02-09 04:43:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-09 04:44:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-09 04:45:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-09 04:46:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-09 04:47:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2007-02-09 04:48:00,1.6693,1.6696,1.6693,1.6694,136300000.0
2007-02-09 04:49:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-09 04:50:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2007-02-09 04:51:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2007-02-09 04:52:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-02-09 04:53:00,1.6695,1.67,1.6694,1.67,136300000.0
2007-02-09 04:54:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-02-09 04:55:00,1.67,1.6702,1.6698,1.6702,136300000.0
2007-02-09 04:56:00,1.67,1.6704,1.67,1.6704,136300000.0
2007-02-09 04:57:00,1.6702,1.6704,1.6697,1.6698,136300000.0
2007-02-09 04:58:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-09 05:00:00,1.6698,1.6699,1.6695,1.6699,136300000.0
2007-02-09 05:01:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2007-02-09 05:03:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2007-02-09 05:04:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-09 05:05:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2007-02-09 05:07:00,1.6697,1.6697,1.6692,1.6694,136300000.0
2007-02-09 05:08:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2007-02-09 05:09:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2007-02-09 05:10:00,1.6696,1.6697,1.6693,1.6694,136300000.0
2007-02-09 05:11:00,1.6697,1.6698,1.6696,1.6697,136300000.0
2007-02-09 05:12:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-02-09 05:14:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-02-09 05:16:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2007-02-09 05:17:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2007-02-09 05:21:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2007-02-09 05:22:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-02-09 05:23:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2007-02-09 05:24:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-09 05:26:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-02-09 05:27:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-02-09 05:29:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-02-09 05:30:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-09 05:31:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-02-09 05:32:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-02-09 05:34:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2007-02-09 05:35:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-02-09 05:36:00,1.6694,1.6697,1.6694,1.6696,136300000.0
2007-02-09 05:37:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2007-02-09 05:38:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2007-02-09 05:39:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2007-02-09 05:40:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2007-02-09 05:41:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-02-09 05:42:00,1.6693,1.6695,1.6693,1.6694,136300000.0
2007-02-09 05:43:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2007-02-09 05:44:00,1.6694,1.6694,1.6692,1.6693,136300000.0
2007-02-09 05:45:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-02-09 05:46:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-02-09 05:47:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-09 05:48:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-09 05:52:00,1.6693,1.6695,1.6693,1.6693,136300000.0
2007-02-09 05:53:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2007-02-09 05:54:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2007-02-09 05:55:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-09 05:56:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2007-02-09 05:58:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-02-09 05:59:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2007-02-09 06:02:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-02-09 06:03:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-09 06:06:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-09 06:07:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-09 06:08:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-02-09 06:09:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-09 06:10:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-02-09 06:12:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2007-02-09 06:13:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-02-09 06:14:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-09 06:15:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-09 06:16:00,1.6699,1.6699,1.6696,1.6697,136300000.0
2007-02-09 06:23:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-09 06:28:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-09 06:29:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-02-09 06:31:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2007-02-09 06:33:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-02-09 06:34:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-09 06:35:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-09 06:36:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-02-09 06:39:00,1.6702,1.6704,1.6699,1.6704,136300000.0
2007-02-09 06:40:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-09 06:41:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-09 06:42:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2007-02-09 06:43:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2007-02-09 06:44:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2007-02-09 06:45:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-09 06:46:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-09 06:47:00,1.6706,1.6708,1.6704,1.6704,136300000.0
2007-02-09 06:48:00,1.6706,1.6708,1.6705,1.6707,136300000.0
2007-02-09 06:49:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2007-02-09 06:50:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2007-02-09 06:51:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-09 06:52:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2007-02-09 06:53:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2007-02-09 06:54:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2007-02-09 06:58:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2007-02-09 06:59:00,1.6708,1.6708,1.6707,1.6708,136300000.0
2007-02-09 07:00:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-09 07:01:00,1.6711,1.6711,1.671,1.671,136300000.0
2007-02-09 07:02:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2007-02-09 07:03:00,1.671,1.671,1.6708,1.6708,136300000.0
2007-02-09 07:05:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-09 07:06:00,1.6705,1.6707,1.6703,1.6705,136300000.0
2007-02-09 07:09:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2007-02-09 07:12:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-02-09 07:13:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-09 07:17:00,1.6707,1.6707,1.6703,1.6705,136300000.0
2007-02-09 07:19:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2007-02-09 07:20:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2007-02-09 07:21:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2007-02-09 07:23:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-09 07:26:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-09 07:28:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-09 07:31:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2007-02-09 07:32:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-09 07:33:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-09 07:34:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2007-02-09 07:35:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2007-02-09 07:36:00,1.6701,1.6701,1.6697,1.6699,136300000.0
2007-02-09 07:37:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-09 07:38:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-09 07:39:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-09 07:40:00,1.6699,1.67,1.6696,1.6696,136300000.0
2007-02-09 07:41:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-02-09 07:43:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-02-09 07:44:00,1.6693,1.6696,1.6692,1.6696,136300000.0
2007-02-09 07:46:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-09 07:47:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-02-09 07:48:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-02-09 07:49:00,1.6693,1.6698,1.6693,1.6696,136300000.0
2007-02-09 07:50:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-09 07:51:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-09 07:53:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-02-09 07:54:00,1.6698,1.6699,1.6696,1.6696,136300000.0
2007-02-09 07:55:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2007-02-09 07:56:00,1.6696,1.6696,1.6691,1.6693,136300000.0
2007-02-09 07:57:00,1.6692,1.6695,1.669,1.6692,136300000.0
2007-02-09 07:58:00,1.6693,1.6693,1.669,1.6691,136300000.0
2007-02-09 07:59:00,1.669,1.6694,1.669,1.6693,136300000.0
2007-02-09 08:00:00,1.6691,1.6693,1.669,1.6692,136300000.0
2007-02-09 08:01:00,1.6693,1.6693,1.6687,1.6689,136300000.0
2007-02-09 08:02:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-09 08:03:00,1.6691,1.6691,1.6689,1.669,136300000.0
2007-02-09 08:04:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-02-09 08:05:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-09 08:06:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-02-09 08:07:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-09 08:08:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2007-02-09 08:09:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2007-02-09 08:10:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2007-02-09 08:11:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2007-02-09 08:12:00,1.67,1.6701,1.6698,1.6698,136300000.0
2007-02-09 08:13:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-09 08:14:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2007-02-09 08:15:00,1.6695,1.6699,1.6695,1.6697,136300000.0
2007-02-09 08:16:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2007-02-09 08:17:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2007-02-09 08:18:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-02-09 08:19:00,1.6692,1.6695,1.6692,1.6692,136300000.0
2007-02-09 08:20:00,1.6694,1.6695,1.6692,1.6694,136300000.0
2007-02-09 08:21:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2007-02-09 08:22:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-02-09 08:23:00,1.6695,1.6696,1.6692,1.6695,136300000.0
2007-02-09 08:24:00,1.6696,1.6702,1.6696,1.6702,136300000.0
2007-02-09 08:25:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2007-02-09 08:26:00,1.6702,1.6704,1.6701,1.6701,136300000.0
2007-02-09 08:27:00,1.67,1.6702,1.6695,1.6695,136300000.0
2007-02-09 08:28:00,1.6697,1.6698,1.6692,1.6693,136300000.0
2007-02-09 08:29:00,1.6694,1.6696,1.6689,1.6692,136300000.0
2007-02-09 08:30:00,1.6688,1.6693,1.6686,1.669,136300000.0
2007-02-09 08:31:00,1.6688,1.6694,1.6688,1.6692,136300000.0
2007-02-09 08:32:00,1.669,1.669,1.6685,1.6686,136300000.0
2007-02-09 08:33:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2007-02-09 08:34:00,1.6687,1.6689,1.6684,1.6689,136300000.0
2007-02-09 08:35:00,1.6687,1.669,1.6686,1.6686,136300000.0
2007-02-09 08:36:00,1.6684,1.6687,1.6683,1.6687,136300000.0
2007-02-09 08:37:00,1.6689,1.6692,1.6689,1.6689,136300000.0
2007-02-09 08:38:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-02-09 08:39:00,1.6691,1.6693,1.6687,1.669,136300000.0
2007-02-09 08:40:00,1.6689,1.6689,1.6681,1.6681,136300000.0
2007-02-09 08:41:00,1.6683,1.6688,1.6682,1.6686,136300000.0
2007-02-09 08:42:00,1.6687,1.669,1.6687,1.6687,136300000.0
2007-02-09 08:43:00,1.6688,1.669,1.6688,1.6688,136300000.0
2007-02-09 08:44:00,1.669,1.669,1.6684,1.6684,136300000.0
2007-02-09 08:45:00,1.6681,1.6686,1.6679,1.6685,136300000.0
2007-02-09 08:46:00,1.6684,1.6688,1.6683,1.6686,136300000.0
2007-02-09 08:47:00,1.6687,1.669,1.6683,1.6685,136300000.0
2007-02-09 08:48:00,1.6684,1.6685,1.6681,1.6685,136300000.0
2007-02-09 08:49:00,1.6683,1.669,1.6682,1.6689,136300000.0
2007-02-09 08:50:00,1.669,1.669,1.6684,1.6687,136300000.0
2007-02-09 08:51:00,1.6686,1.6693,1.6686,1.6693,136300000.0
2007-02-09 08:52:00,1.6694,1.6694,1.6688,1.669,136300000.0
2007-02-09 08:53:00,1.6687,1.6692,1.6686,1.6691,136300000.0
2007-02-09 08:54:00,1.6693,1.6694,1.6691,1.6694,136300000.0
2007-02-09 08:55:00,1.6696,1.6696,1.6689,1.6694,136300000.0
2007-02-09 08:56:00,1.6696,1.6696,1.6692,1.6692,136300000.0
2007-02-09 08:57:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-09 08:58:00,1.6688,1.6694,1.6687,1.6694,136300000.0
2007-02-09 08:59:00,1.6693,1.6693,1.6686,1.6688,136300000.0
2007-02-09 09:00:00,1.6687,1.669,1.6686,1.669,136300000.0
2007-02-09 09:01:00,1.6691,1.6698,1.6691,1.6693,136300000.0
2007-02-09 09:02:00,1.6692,1.6692,1.6688,1.6688,136300000.0
2007-02-09 09:03:00,1.6686,1.669,1.6686,1.669,136300000.0
2007-02-09 09:04:00,1.6689,1.669,1.6683,1.6687,136300000.0
2007-02-09 09:05:00,1.6686,1.669,1.6686,1.6688,136300000.0
2007-02-09 09:06:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2007-02-09 09:07:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2007-02-09 09:08:00,1.6684,1.6691,1.6684,1.6691,136300000.0
2007-02-09 09:09:00,1.6689,1.6691,1.6684,1.6686,136300000.0
2007-02-09 09:10:00,1.6688,1.6689,1.6684,1.6689,136300000.0
2007-02-09 09:11:00,1.669,1.669,1.6684,1.6687,136300000.0
2007-02-09 09:12:00,1.6685,1.6689,1.6685,1.6686,136300000.0
2007-02-09 09:13:00,1.6685,1.6689,1.6684,1.6687,136300000.0
2007-02-09 09:14:00,1.6686,1.6689,1.6686,1.6687,136300000.0
2007-02-09 09:15:00,1.6688,1.6689,1.6685,1.6685,136300000.0
2007-02-09 09:16:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-02-09 09:17:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-09 09:18:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-09 09:19:00,1.6686,1.6694,1.6686,1.6692,136300000.0
2007-02-09 09:20:00,1.6696,1.6696,1.669,1.6693,136300000.0
2007-02-09 09:21:00,1.6692,1.6696,1.6692,1.6693,136300000.0
2007-02-09 09:22:00,1.6696,1.6698,1.6692,1.6696,136300000.0
2007-02-09 09:23:00,1.6699,1.6701,1.6697,1.6699,136300000.0
2007-02-09 09:24:00,1.6696,1.6696,1.6692,1.6696,136300000.0
2007-02-09 09:25:00,1.6697,1.6697,1.6693,1.6694,136300000.0
2007-02-09 09:26:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2007-02-09 09:27:00,1.6694,1.6694,1.6693,1.6694,136300000.0
2007-02-09 09:28:00,1.6693,1.6694,1.669,1.6692,136300000.0
2007-02-09 09:29:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-02-09 09:30:00,1.6691,1.6692,1.6689,1.669,136300000.0
2007-02-09 09:31:00,1.6688,1.669,1.6686,1.6689,136300000.0
2007-02-09 09:32:00,1.6687,1.669,1.6687,1.6688,136300000.0
2007-02-09 09:33:00,1.669,1.669,1.6686,1.6688,136300000.0
2007-02-09 09:34:00,1.669,1.669,1.6688,1.669,136300000.0
2007-02-09 09:35:00,1.6687,1.669,1.6687,1.6688,136300000.0
2007-02-09 09:36:00,1.669,1.6696,1.6688,1.6696,136300000.0
2007-02-09 09:37:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-09 09:38:00,1.6694,1.6696,1.6692,1.6694,136300000.0
2007-02-09 09:39:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-02-09 09:40:00,1.6696,1.6696,1.6693,1.6694,136300000.0
2007-02-09 09:41:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2007-02-09 09:42:00,1.6694,1.6698,1.6692,1.6698,136300000.0
2007-02-09 09:43:00,1.6696,1.67,1.6696,1.6696,136300000.0
2007-02-09 09:44:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-09 09:45:00,1.6695,1.6699,1.6695,1.6696,136300000.0
2007-02-09 09:46:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2007-02-09 09:47:00,1.6693,1.6695,1.669,1.669,136300000.0
2007-02-09 09:48:00,1.6689,1.6693,1.6688,1.6691,136300000.0
2007-02-09 09:49:00,1.6693,1.6693,1.6687,1.669,136300000.0
2007-02-09 09:50:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-09 09:51:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-09 09:52:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2007-02-09 09:53:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-09 09:54:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-09 09:55:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-02-09 09:56:00,1.6688,1.6689,1.6686,1.6686,136300000.0
2007-02-09 09:57:00,1.6688,1.669,1.6685,1.669,136300000.0
2007-02-09 09:58:00,1.6691,1.6692,1.6687,1.6692,136300000.0
2007-02-09 09:59:00,1.669,1.6691,1.6688,1.6688,136300000.0
2007-02-09 10:00:00,1.669,1.6691,1.6687,1.6691,136300000.0
2007-02-09 10:01:00,1.6689,1.6691,1.6687,1.6687,136300000.0
2007-02-09 10:02:00,1.6688,1.669,1.6687,1.6688,136300000.0
2007-02-09 10:03:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-09 10:04:00,1.6688,1.669,1.6686,1.6687,136300000.0
2007-02-09 10:05:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-09 10:06:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-09 10:07:00,1.6691,1.6695,1.6691,1.6693,136300000.0
2007-02-09 10:08:00,1.6691,1.6691,1.6688,1.669,136300000.0
2007-02-09 10:09:00,1.6688,1.6688,1.6684,1.6684,136300000.0
2007-02-09 10:10:00,1.6687,1.6687,1.6684,1.6684,136300000.0
2007-02-09 10:11:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2007-02-09 10:12:00,1.6688,1.6688,1.6684,1.6687,136300000.0
2007-02-09 10:13:00,1.6685,1.6687,1.6684,1.6687,136300000.0
2007-02-09 10:14:00,1.6686,1.6689,1.6684,1.6687,136300000.0
2007-02-09 10:15:00,1.6685,1.6689,1.6685,1.6689,136300000.0
2007-02-09 10:17:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-09 10:18:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2007-02-09 10:21:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-09 10:22:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2007-02-09 10:23:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-02-09 10:24:00,1.6688,1.6688,1.6683,1.6687,136300000.0
2007-02-09 10:25:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-09 10:26:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2007-02-09 10:27:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-09 10:28:00,1.6686,1.6688,1.6685,1.6686,136300000.0
2007-02-09 10:29:00,1.6684,1.6689,1.6684,1.6685,136300000.0
2007-02-09 10:30:00,1.6684,1.6687,1.6682,1.6684,136300000.0
2007-02-09 10:32:00,1.6686,1.6686,1.6683,1.6684,136300000.0
2007-02-09 10:33:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2007-02-09 10:34:00,1.6686,1.6686,1.6682,1.6684,136300000.0
2007-02-09 10:35:00,1.6682,1.6686,1.6682,1.6684,136300000.0
2007-02-09 10:36:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-09 10:37:00,1.6683,1.6685,1.6679,1.6684,136300000.0
2007-02-09 10:43:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-09 10:44:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-02-09 10:45:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-09 10:46:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-09 10:47:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-09 10:59:00,1.6686,1.6688,1.6684,1.6688,136300000.0
2007-02-09 11:03:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-09 11:35:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-09 11:45:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-02-09 11:46:00,1.6679,1.668,1.6679,1.668,136300000.0
2007-02-09 11:47:00,1.6679,1.6681,1.6679,1.668,136300000.0
2007-02-09 11:48:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2007-02-09 11:49:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-09 11:50:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-09 11:51:00,1.6687,1.6687,1.6683,1.6683,136300000.0
2007-02-09 11:52:00,1.6684,1.6686,1.6684,1.6685,136300000.0
2007-02-09 11:53:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-09 11:54:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-02-09 11:55:00,1.6687,1.6688,1.6685,1.6688,136300000.0
2007-02-09 11:56:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-09 11:57:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-09 11:58:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-09 11:59:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-09 12:00:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2007-02-09 12:01:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2007-02-09 12:02:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2007-02-09 12:03:00,1.6696,1.6699,1.6696,1.6697,136300000.0
2007-02-09 12:04:00,1.6699,1.6704,1.6699,1.6704,136300000.0
2007-02-09 12:05:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-02-09 12:06:00,1.6702,1.6706,1.6702,1.6705,136300000.0
2007-02-09 12:07:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2007-02-09 12:08:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-02-09 12:10:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-02-09 12:11:00,1.6707,1.6715,1.6707,1.6715,136300000.0
2007-02-09 12:13:00,1.6719,1.6731,1.6719,1.6726,136300000.0
2007-02-09 12:14:00,1.6724,1.673,1.6724,1.6727,136300000.0
2007-02-09 12:15:00,1.6726,1.6727,1.6719,1.6721,136300000.0
2007-02-09 12:16:00,1.6723,1.6724,1.672,1.6722,136300000.0
2007-02-09 12:17:00,1.6723,1.6728,1.6722,1.6727,136300000.0
2007-02-09 12:18:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-09 12:19:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2007-02-09 12:20:00,1.673,1.673,1.6727,1.6729,136300000.0
2007-02-09 12:21:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2007-02-09 12:22:00,1.6729,1.673,1.6726,1.673,136300000.0
2007-02-09 12:23:00,1.6731,1.6733,1.6728,1.6728,136300000.0
2007-02-09 12:24:00,1.6726,1.6729,1.6723,1.6726,136300000.0
2007-02-09 12:25:00,1.6727,1.6731,1.6727,1.673,136300000.0
2007-02-09 12:26:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-09 12:27:00,1.6729,1.673,1.6728,1.6728,136300000.0
2007-02-09 12:28:00,1.673,1.673,1.6726,1.6726,136300000.0
2007-02-09 12:29:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-09 12:30:00,1.6724,1.6726,1.6723,1.6724,136300000.0
2007-02-09 12:31:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-09 12:32:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-09 12:33:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-09 12:34:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2007-02-09 12:35:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2007-02-09 12:37:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-09 12:38:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-09 12:39:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2007-02-09 12:40:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-09 12:41:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2007-02-09 12:42:00,1.6726,1.6726,1.6721,1.6726,136300000.0
2007-02-09 12:43:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2007-02-09 12:44:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-02-09 12:45:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-09 12:46:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-09 12:47:00,1.6721,1.6721,1.6716,1.6717,136300000.0
2007-02-09 12:48:00,1.6715,1.6716,1.6712,1.6712,136300000.0
2007-02-09 12:49:00,1.6714,1.6717,1.6713,1.6717,136300000.0
2007-02-09 12:50:00,1.6716,1.6723,1.6716,1.6723,136300000.0
2007-02-09 12:51:00,1.6721,1.6721,1.672,1.672,136300000.0
2007-02-09 12:52:00,1.6718,1.6719,1.6715,1.6715,136300000.0
2007-02-09 12:53:00,1.6718,1.6721,1.6717,1.6721,136300000.0
2007-02-09 12:54:00,1.672,1.6723,1.672,1.6721,136300000.0
2007-02-09 12:55:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-09 12:56:00,1.6718,1.6718,1.6712,1.6712,136300000.0
2007-02-09 12:57:00,1.6714,1.6718,1.6714,1.6717,136300000.0
2007-02-09 12:58:00,1.6721,1.6723,1.6716,1.6723,136300000.0
2007-02-09 12:59:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2007-02-09 13:00:00,1.6721,1.6723,1.672,1.6721,136300000.0
2007-02-09 13:01:00,1.6724,1.6724,1.672,1.6721,136300000.0
2007-02-09 13:02:00,1.6724,1.6724,1.6721,1.6724,136300000.0
2007-02-09 13:03:00,1.6726,1.6734,1.6724,1.6734,136300000.0
2007-02-09 13:04:00,1.6733,1.6735,1.6729,1.6732,136300000.0
2007-02-09 13:05:00,1.673,1.6732,1.6724,1.6724,136300000.0
2007-02-09 13:06:00,1.6723,1.6726,1.6722,1.6724,136300000.0
2007-02-09 13:07:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2007-02-09 13:08:00,1.6729,1.6729,1.6726,1.6727,136300000.0
2007-02-09 13:09:00,1.673,1.6733,1.673,1.6733,136300000.0
2007-02-09 13:10:00,1.6731,1.6731,1.6728,1.6731,136300000.0
2007-02-09 13:11:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-09 13:12:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-09 13:13:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-09 13:14:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2007-02-09 13:15:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2007-02-09 13:16:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2007-02-09 13:17:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2007-02-09 13:18:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2007-02-09 13:19:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-09 13:20:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-09 13:21:00,1.674,1.6746,1.674,1.6746,136300000.0
2007-02-09 13:22:00,1.6748,1.6748,1.6743,1.6743,136300000.0
2007-02-09 13:23:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2007-02-09 13:24:00,1.6742,1.6742,1.674,1.674,136300000.0
2007-02-09 13:25:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2007-02-09 13:26:00,1.6742,1.6744,1.6738,1.6744,136300000.0
2007-02-09 13:27:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2007-02-09 13:28:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-02-09 13:29:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-02-09 13:30:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-09 13:31:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2007-02-09 13:32:00,1.6735,1.6736,1.6731,1.6731,136300000.0
2007-02-09 13:33:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2007-02-09 13:34:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-09 13:35:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2007-02-09 13:36:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-09 13:37:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-09 13:38:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-09 13:39:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-09 13:40:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-09 13:41:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-02-09 13:42:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-09 13:43:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2007-02-09 13:44:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2007-02-09 13:45:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-09 13:46:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2007-02-09 13:47:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-09 13:48:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2007-02-09 13:49:00,1.6735,1.6742,1.6735,1.6742,136300000.0
2007-02-09 13:50:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2007-02-09 13:51:00,1.6745,1.6753,1.6745,1.6752,136300000.0
2007-02-09 13:52:00,1.6751,1.676,1.6751,1.676,136300000.0
2007-02-09 13:53:00,1.6761,1.6763,1.676,1.6763,136300000.0
2007-02-09 13:54:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2007-02-09 13:55:00,1.676,1.676,1.676,1.676,136300000.0
2007-02-09 13:56:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-09 13:57:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2007-02-09 13:58:00,1.6756,1.6756,1.6751,1.6752,136300000.0
2007-02-09 13:59:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2007-02-09 14:00:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-02-09 14:01:00,1.6754,1.6755,1.6747,1.6747,136300000.0
2007-02-09 14:02:00,1.6748,1.675,1.6747,1.6747,136300000.0
2007-02-09 14:03:00,1.6748,1.6751,1.6748,1.6748,136300000.0
2007-02-09 14:04:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2007-02-09 14:05:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2007-02-09 14:06:00,1.675,1.675,1.6747,1.6747,136300000.0
2007-02-09 14:07:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-09 14:09:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2007-02-09 14:10:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-09 14:11:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2007-02-09 14:12:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2007-02-09 14:13:00,1.6747,1.675,1.6746,1.6748,136300000.0
2007-02-09 14:14:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-02-09 14:15:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2007-02-09 14:16:00,1.675,1.675,1.675,1.675,136300000.0
2007-02-09 14:17:00,1.6751,1.6751,1.6749,1.675,136300000.0
2007-02-09 14:18:00,1.6751,1.6751,1.675,1.675,136300000.0
2007-02-09 14:19:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2007-02-09 14:20:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2007-02-09 14:21:00,1.6753,1.6753,1.675,1.6752,136300000.0
2007-02-09 14:22:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2007-02-09 14:23:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2007-02-09 14:24:00,1.6754,1.6755,1.6753,1.6754,136300000.0
2007-02-09 14:25:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2007-02-09 14:26:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2007-02-09 14:27:00,1.6751,1.6751,1.6746,1.6746,136300000.0
2007-02-09 14:28:00,1.6748,1.6748,1.6744,1.6744,136300000.0
2007-02-09 14:29:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2007-02-09 14:30:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2007-02-09 14:31:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2007-02-09 14:32:00,1.6747,1.6749,1.6745,1.6749,136300000.0
2007-02-09 14:33:00,1.675,1.675,1.675,1.675,136300000.0
2007-02-09 14:34:00,1.6751,1.6752,1.675,1.675,136300000.0
2007-02-09 14:35:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2007-02-09 14:36:00,1.6752,1.6752,1.675,1.675,136300000.0
2007-02-09 14:37:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2007-02-09 14:38:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-09 14:39:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-09 14:40:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2007-02-09 14:41:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2007-02-09 14:42:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2007-02-09 14:43:00,1.6739,1.674,1.6739,1.6739,136300000.0
2007-02-09 14:44:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-02-09 14:45:00,1.6742,1.6742,1.674,1.674,136300000.0
2007-02-09 14:46:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2007-02-09 14:47:00,1.6742,1.6742,1.674,1.6741,136300000.0
2007-02-09 14:48:00,1.674,1.674,1.6735,1.6735,136300000.0
2007-02-09 14:49:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-09 14:51:00,1.6739,1.6739,1.6737,1.6738,136300000.0
2007-02-09 14:52:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-09 14:53:00,1.674,1.6741,1.6739,1.6741,136300000.0
2007-02-09 14:55:00,1.674,1.6741,1.6738,1.6738,136300000.0
2007-02-09 14:56:00,1.674,1.6742,1.674,1.6741,136300000.0
2007-02-09 14:57:00,1.674,1.6745,1.674,1.6742,136300000.0
2007-02-09 14:58:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2007-02-09 14:59:00,1.6745,1.6745,1.6741,1.6743,136300000.0
2007-02-09 15:00:00,1.6741,1.6743,1.6734,1.6736,136300000.0
2007-02-09 15:01:00,1.6734,1.6736,1.6733,1.6734,136300000.0
2007-02-09 15:02:00,1.6733,1.6734,1.673,1.673,136300000.0
2007-02-09 15:03:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-09 15:04:00,1.673,1.673,1.6724,1.6727,136300000.0
2007-02-09 15:05:00,1.6729,1.673,1.6726,1.6728,136300000.0
2007-02-09 15:06:00,1.673,1.673,1.6726,1.6726,136300000.0
2007-02-09 15:07:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2007-02-09 15:08:00,1.6727,1.6727,1.6721,1.6721,136300000.0
2007-02-09 15:09:00,1.6723,1.6723,1.672,1.6721,136300000.0
2007-02-09 15:10:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-09 15:12:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2007-02-09 15:13:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-09 15:14:00,1.6721,1.6727,1.6721,1.6727,136300000.0
2007-02-09 15:15:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2007-02-09 15:16:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2007-02-09 15:17:00,1.6728,1.673,1.6725,1.6727,136300000.0
2007-02-09 15:18:00,1.6729,1.6732,1.6729,1.6729,136300000.0
2007-02-09 15:19:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2007-02-09 15:20:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2007-02-09 15:22:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-09 15:23:00,1.6723,1.6729,1.6723,1.6727,136300000.0
2007-02-09 15:24:00,1.6726,1.6726,1.6722,1.6724,136300000.0
2007-02-09 15:25:00,1.6723,1.6723,1.6716,1.6716,136300000.0
2007-02-09 15:26:00,1.6715,1.6721,1.6715,1.6721,136300000.0
2007-02-09 15:27:00,1.6719,1.672,1.6716,1.6718,136300000.0
2007-02-09 15:28:00,1.672,1.6721,1.6715,1.6715,136300000.0
2007-02-09 15:29:00,1.6717,1.6721,1.6715,1.6719,136300000.0
2007-02-09 15:30:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-02-09 15:31:00,1.6719,1.6727,1.6719,1.6726,136300000.0
2007-02-09 15:32:00,1.6727,1.673,1.6724,1.6727,136300000.0
2007-02-09 15:33:00,1.673,1.6733,1.6728,1.6733,136300000.0
2007-02-09 15:34:00,1.6728,1.673,1.6726,1.6726,136300000.0
2007-02-09 15:35:00,1.6729,1.673,1.6725,1.6727,136300000.0
2007-02-09 15:36:00,1.673,1.673,1.6728,1.6729,136300000.0
2007-02-09 15:37:00,1.673,1.6732,1.6727,1.6729,136300000.0
2007-02-09 15:38:00,1.6728,1.673,1.6728,1.6728,136300000.0
2007-02-09 15:39:00,1.673,1.673,1.6727,1.6728,136300000.0
2007-02-09 15:40:00,1.673,1.6732,1.6727,1.673,136300000.0
2007-02-09 15:42:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-09 15:43:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-02-09 15:44:00,1.673,1.673,1.6728,1.673,136300000.0
2007-02-09 15:45:00,1.6732,1.6733,1.673,1.6733,136300000.0
2007-02-09 15:46:00,1.673,1.6733,1.6728,1.6732,136300000.0
2007-02-09 15:47:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2007-02-09 15:48:00,1.673,1.673,1.6727,1.673,136300000.0
2007-02-09 15:49:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-09 15:50:00,1.6727,1.6731,1.6727,1.673,136300000.0
2007-02-09 15:51:00,1.6729,1.673,1.6727,1.6727,136300000.0
2007-02-09 15:52:00,1.6726,1.6733,1.6726,1.673,136300000.0
2007-02-09 15:53:00,1.6732,1.6734,1.673,1.6731,136300000.0
2007-02-09 15:54:00,1.6733,1.6735,1.673,1.6731,136300000.0
2007-02-09 15:55:00,1.6732,1.6735,1.6731,1.6734,136300000.0
2007-02-09 15:56:00,1.6735,1.6737,1.6733,1.6734,136300000.0
2007-02-09 15:57:00,1.6736,1.6737,1.6734,1.6737,136300000.0
2007-02-09 15:58:00,1.6736,1.6736,1.6731,1.6732,136300000.0
2007-02-09 15:59:00,1.6731,1.6733,1.6727,1.673,136300000.0
2007-02-09 16:00:00,1.6732,1.6736,1.673,1.6733,136300000.0
2007-02-09 16:01:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2007-02-09 16:02:00,1.6736,1.6739,1.6734,1.6737,136300000.0
2007-02-09 16:03:00,1.6739,1.6741,1.6736,1.6739,136300000.0
2007-02-09 16:04:00,1.6738,1.6742,1.6736,1.6742,136300000.0
2007-02-09 16:05:00,1.6739,1.674,1.6736,1.674,136300000.0
2007-02-09 16:06:00,1.6739,1.674,1.6736,1.6736,136300000.0
2007-02-09 16:07:00,1.6737,1.674,1.6737,1.674,136300000.0
2007-02-09 16:08:00,1.6739,1.6739,1.6735,1.6737,136300000.0
2007-02-09 16:09:00,1.6739,1.674,1.6737,1.6737,136300000.0
2007-02-09 16:10:00,1.674,1.6742,1.6737,1.6737,136300000.0
2007-02-09 16:11:00,1.6739,1.6743,1.6737,1.6737,136300000.0
2007-02-09 16:12:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-02-09 16:13:00,1.6743,1.6745,1.674,1.6743,136300000.0
2007-02-09 16:14:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2007-02-09 16:16:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2007-02-09 16:17:00,1.6748,1.6749,1.6744,1.6745,136300000.0
2007-02-09 16:18:00,1.6747,1.6747,1.6742,1.6746,136300000.0
2007-02-09 16:19:00,1.6745,1.6746,1.6741,1.6743,136300000.0
2007-02-09 16:20:00,1.6742,1.6747,1.6741,1.6747,136300000.0
2007-02-09 16:21:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2007-02-09 16:22:00,1.6743,1.6745,1.6741,1.6742,136300000.0
2007-02-09 16:23:00,1.6744,1.6746,1.6742,1.6742,136300000.0
2007-02-09 16:24:00,1.6744,1.6744,1.6738,1.6739,136300000.0
2007-02-09 16:25:00,1.674,1.674,1.6738,1.674,136300000.0
2007-02-09 16:26:00,1.6742,1.6742,1.674,1.674,136300000.0
2007-02-09 16:27:00,1.6742,1.6742,1.674,1.6742,136300000.0
2007-02-09 16:28:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2007-02-09 16:29:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2007-02-09 16:30:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2007-02-09 16:31:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2007-02-09 16:32:00,1.674,1.6742,1.6739,1.6739,136300000.0
2007-02-09 16:33:00,1.674,1.6742,1.6739,1.6739,136300000.0
2007-02-09 16:34:00,1.674,1.6743,1.674,1.6743,136300000.0
2007-02-09 16:35:00,1.6742,1.6743,1.674,1.6743,136300000.0
2007-02-09 16:37:00,1.6745,1.6745,1.6742,1.6744,136300000.0
2007-02-09 16:38:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2007-02-09 16:39:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-09 16:40:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-09 16:42:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-09 16:43:00,1.6743,1.6746,1.6742,1.6742,136300000.0
2007-02-09 16:44:00,1.6743,1.6748,1.674,1.6745,136300000.0
2007-02-09 16:45:00,1.6743,1.6748,1.6743,1.6746,136300000.0
2007-02-09 16:46:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2007-02-09 16:47:00,1.6749,1.6752,1.6749,1.6751,136300000.0
2007-02-09 16:48:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2007-02-09 16:49:00,1.6751,1.6751,1.6744,1.6746,136300000.0
2007-02-09 16:50:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2007-02-09 16:51:00,1.6746,1.6746,1.674,1.6742,136300000.0
2007-02-09 16:52:00,1.674,1.6742,1.674,1.674,136300000.0
2007-02-09 16:53:00,1.6742,1.6742,1.6739,1.674,136300000.0
2007-02-09 16:54:00,1.6741,1.6743,1.6739,1.6739,136300000.0
2007-02-09 16:55:00,1.674,1.6743,1.674,1.6741,136300000.0
2007-02-09 16:56:00,1.6739,1.6741,1.6739,1.674,136300000.0
2007-02-09 16:57:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2007-02-09 16:58:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-09 16:59:00,1.6741,1.6742,1.6732,1.6732,136300000.0
2007-02-09 17:00:00,1.6733,1.6735,1.673,1.6733,136300000.0
2007-02-09 17:01:00,1.6732,1.6735,1.6729,1.6731,136300000.0
2007-02-09 17:02:00,1.6733,1.6735,1.6731,1.6733,136300000.0
2007-02-09 17:03:00,1.6735,1.6736,1.6733,1.6734,136300000.0
2007-02-09 17:04:00,1.6733,1.6734,1.673,1.6734,136300000.0
2007-02-09 17:05:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-09 17:06:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-09 17:07:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2007-02-09 17:08:00,1.6731,1.6733,1.673,1.6733,136300000.0
2007-02-09 17:09:00,1.6731,1.6731,1.6729,1.673,136300000.0
2007-02-09 17:10:00,1.6729,1.6734,1.6729,1.6734,136300000.0
2007-02-09 17:11:00,1.6733,1.6737,1.6733,1.6736,136300000.0
2007-02-09 17:12:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2007-02-09 17:13:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2007-02-09 17:14:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2007-02-09 17:15:00,1.6738,1.6738,1.6733,1.6733,136300000.0
2007-02-09 17:16:00,1.6736,1.6736,1.6733,1.6736,136300000.0
2007-02-09 17:18:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-09 17:19:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-09 17:20:00,1.6736,1.6739,1.6734,1.6736,136300000.0
2007-02-09 17:22:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2007-02-09 17:23:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2007-02-09 17:24:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-09 17:25:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-09 17:26:00,1.6731,1.6731,1.673,1.6731,136300000.0
2007-02-09 17:27:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2007-02-09 17:29:00,1.6734,1.6738,1.6734,1.6738,136300000.0
2007-02-09 17:30:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-09 17:31:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2007-02-09 17:32:00,1.6738,1.6741,1.6736,1.6741,136300000.0
2007-02-09 17:33:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-02-09 17:34:00,1.6739,1.6739,1.6735,1.6738,136300000.0
2007-02-09 17:35:00,1.6739,1.674,1.6736,1.6736,136300000.0
2007-02-09 17:36:00,1.6738,1.6743,1.6737,1.6738,136300000.0
2007-02-09 17:37:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2007-02-09 17:38:00,1.6736,1.6738,1.6733,1.6736,136300000.0
2007-02-09 17:39:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2007-02-09 17:40:00,1.6741,1.6741,1.6736,1.6736,136300000.0
2007-02-09 17:41:00,1.6735,1.6739,1.6735,1.6736,136300000.0
2007-02-09 17:42:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2007-02-09 17:43:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2007-02-09 17:44:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2007-02-09 17:45:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2007-02-09 17:46:00,1.6735,1.6736,1.6732,1.6732,136300000.0
2007-02-09 17:47:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2007-02-09 17:48:00,1.673,1.6733,1.673,1.6733,136300000.0
2007-02-09 17:49:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2007-02-09 17:50:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2007-02-09 17:51:00,1.6733,1.6734,1.673,1.6733,136300000.0
2007-02-09 17:52:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2007-02-09 17:53:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-09 17:54:00,1.6736,1.6742,1.6736,1.6738,136300000.0
2007-02-09 17:55:00,1.6736,1.674,1.6736,1.6739,136300000.0
2007-02-09 17:56:00,1.6741,1.6741,1.6739,1.674,136300000.0
2007-02-09 17:57:00,1.6742,1.6742,1.674,1.674,136300000.0
2007-02-09 17:58:00,1.6738,1.674,1.6738,1.674,136300000.0
2007-02-09 17:59:00,1.6738,1.674,1.6738,1.6739,136300000.0
2007-02-09 18:00:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2007-02-09 18:01:00,1.6738,1.6738,1.6735,1.6736,136300000.0
2007-02-09 18:02:00,1.6735,1.6736,1.6732,1.6735,136300000.0
2007-02-09 18:03:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2007-02-09 18:04:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-09 18:05:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2007-02-09 18:06:00,1.6732,1.6734,1.673,1.6732,136300000.0
2007-02-09 18:07:00,1.6731,1.6732,1.6727,1.673,136300000.0
2007-02-09 18:08:00,1.6731,1.6732,1.6728,1.673,136300000.0
2007-02-09 18:09:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-09 18:10:00,1.6727,1.6731,1.6727,1.673,136300000.0
2007-02-09 18:11:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-02-09 18:12:00,1.6728,1.6729,1.6725,1.6726,136300000.0
2007-02-09 18:13:00,1.6728,1.6729,1.6726,1.6728,136300000.0
2007-02-09 18:14:00,1.6729,1.6729,1.6724,1.6726,136300000.0
2007-02-09 18:15:00,1.6724,1.6729,1.6723,1.6727,136300000.0
2007-02-09 18:16:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-02-09 18:18:00,1.6726,1.6726,1.6721,1.6722,136300000.0
2007-02-09 18:19:00,1.6721,1.6724,1.6718,1.672,136300000.0
2007-02-09 18:20:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-09 18:21:00,1.6724,1.6726,1.6723,1.6726,136300000.0
2007-02-09 18:22:00,1.6727,1.6727,1.6722,1.6725,136300000.0
2007-02-09 18:23:00,1.6726,1.6728,1.6724,1.6728,136300000.0
2007-02-09 18:24:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2007-02-09 18:25:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-09 18:26:00,1.6723,1.6726,1.6723,1.6724,136300000.0
2007-02-09 18:27:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2007-02-09 18:28:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2007-02-09 18:29:00,1.6726,1.6726,1.6721,1.6722,136300000.0
2007-02-09 18:30:00,1.6724,1.6724,1.6721,1.6722,136300000.0
2007-02-09 18:31:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-09 18:36:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-02-09 18:39:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-09 18:41:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-09 18:42:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2007-02-09 18:43:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2007-02-09 18:45:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-09 18:46:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-02-09 18:48:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2007-02-09 18:49:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-09 18:50:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2007-02-09 18:51:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-09 18:52:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2007-02-09 18:53:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-09 18:54:00,1.6725,1.6726,1.6722,1.6724,136300000.0
2007-02-09 18:55:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2007-02-09 18:56:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2007-02-09 18:57:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2007-02-09 18:58:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2007-02-09 18:59:00,1.6722,1.6724,1.672,1.672,136300000.0
2007-02-09 19:00:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2007-02-09 19:02:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2007-02-09 19:04:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-09 19:05:00,1.6726,1.6729,1.6725,1.6725,136300000.0
2007-02-09 19:06:00,1.6724,1.6726,1.6723,1.6725,136300000.0
2007-02-09 19:07:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-09 19:08:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-09 19:09:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-09 19:10:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-09 19:15:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2007-02-09 19:16:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-09 19:17:00,1.672,1.6724,1.672,1.6723,136300000.0
2007-02-09 19:18:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-09 19:19:00,1.6727,1.673,1.6725,1.673,136300000.0
2007-02-09 19:20:00,1.6731,1.6733,1.6725,1.6729,136300000.0
2007-02-09 19:21:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2007-02-09 19:23:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-09 19:24:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-09 19:25:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-09 19:26:00,1.6727,1.6728,1.6726,1.6728,136300000.0
2007-02-09 19:27:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-09 19:29:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-02-09 19:30:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2007-02-09 19:31:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2007-02-09 19:32:00,1.6723,1.6727,1.6723,1.6726,136300000.0
2007-02-09 19:33:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2007-02-09 19:34:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2007-02-09 19:37:00,1.6727,1.673,1.6726,1.6729,136300000.0
2007-02-09 19:38:00,1.6731,1.6731,1.6729,1.673,136300000.0
2007-02-09 19:39:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-02-09 19:40:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-02-09 19:41:00,1.6731,1.6731,1.6728,1.673,136300000.0
2007-02-09 19:46:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-09 19:48:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2007-02-09 19:50:00,1.6736,1.6739,1.6734,1.6738,136300000.0
2007-02-09 19:51:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-09 19:52:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2007-02-09 19:55:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-09 19:56:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-09 19:59:00,1.6734,1.6736,1.6733,1.6733,136300000.0
2007-02-09 20:01:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-09 20:02:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2007-02-09 20:03:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2007-02-09 20:04:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-09 20:05:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2007-02-09 20:06:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-09 20:07:00,1.6731,1.6733,1.673,1.6733,136300000.0
2007-02-09 20:09:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-09 20:10:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-09 20:11:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2007-02-09 20:12:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2007-02-09 20:13:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2007-02-09 20:14:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-02-09 20:15:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-02-09 20:16:00,1.6741,1.6741,1.6739,1.674,136300000.0
2007-02-09 20:17:00,1.6741,1.6741,1.6737,1.674,136300000.0
2007-02-09 20:18:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2007-02-09 20:19:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-09 20:20:00,1.674,1.6741,1.6739,1.6741,136300000.0
2007-02-09 20:21:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-09 20:22:00,1.674,1.6742,1.6739,1.6742,136300000.0
2007-02-09 20:25:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-09 20:26:00,1.6742,1.6742,1.6737,1.6742,136300000.0
2007-02-09 20:27:00,1.674,1.6743,1.674,1.6742,136300000.0
2007-02-09 20:28:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-09 20:29:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2007-02-09 20:30:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2007-02-09 20:31:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-09 20:33:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2007-02-09 20:38:00,1.674,1.6742,1.6739,1.6742,136300000.0
2007-02-09 20:39:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-09 20:40:00,1.6742,1.6747,1.6742,1.6745,136300000.0
2007-02-09 20:41:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2007-02-09 20:42:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2007-02-09 20:43:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-09 20:44:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-09 20:45:00,1.6745,1.675,1.6745,1.6749,136300000.0
2007-02-09 20:46:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2007-02-09 20:50:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-09 20:51:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2007-02-09 20:52:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-09 20:53:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2007-02-09 20:55:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2007-02-09 20:57:00,1.6742,1.6742,1.6738,1.674,136300000.0
2007-02-09 20:58:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2007-02-09 20:59:00,1.674,1.6742,1.6735,1.6737,136300000.0
2007-02-09 21:00:00,1.6735,1.6739,1.6734,1.6736,136300000.0
2007-02-09 21:02:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2007-02-09 21:04:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-09 21:05:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-09 21:06:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-09 21:07:00,1.6737,1.674,1.6735,1.674,136300000.0
2007-02-09 21:08:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2007-02-09 21:09:00,1.6741,1.6743,1.6739,1.6741,136300000.0
2007-02-09 21:10:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2007-02-09 21:11:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-09 21:12:00,1.6738,1.6743,1.6738,1.6741,136300000.0
2007-02-09 21:13:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-09 21:14:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-09 21:16:00,1.6739,1.6741,1.6737,1.6737,136300000.0
2007-02-09 21:17:00,1.6739,1.6742,1.6739,1.6739,136300000.0
2007-02-09 21:18:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2007-02-09 21:19:00,1.6741,1.6742,1.674,1.674,136300000.0
2007-02-09 21:20:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-02-09 21:22:00,1.6739,1.674,1.6738,1.6738,136300000.0
2007-02-09 21:23:00,1.6739,1.6742,1.6739,1.674,136300000.0
2007-02-09 21:24:00,1.6742,1.6744,1.6741,1.6742,136300000.0
2007-02-09 21:25:00,1.6744,1.6744,1.674,1.674,136300000.0
2007-02-09 21:28:00,1.6742,1.6744,1.6739,1.6741,136300000.0
2007-02-09 21:29:00,1.6739,1.6742,1.6739,1.6739,136300000.0
2007-02-09 21:31:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-09 21:33:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2007-02-09 21:34:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-09 21:37:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-09 21:38:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2007-02-09 21:39:00,1.6738,1.6739,1.6737,1.6737,136300000.0
2007-02-09 21:40:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-09 21:41:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2007-02-09 21:42:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2007-02-09 21:44:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2007-02-09 21:48:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-09 21:49:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-09 21:50:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-02-09 21:51:00,1.6729,1.6733,1.6727,1.6727,136300000.0
2007-02-09 21:52:00,1.6726,1.6727,1.6723,1.6723,136300000.0
2007-02-09 21:53:00,1.6725,1.673,1.6725,1.673,136300000.0
2007-02-09 21:55:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-09 21:57:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-09 21:58:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-09 21:59:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-09 22:00:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-09 22:01:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-09 22:02:00,1.673,1.673,1.6726,1.6726,136300000.0
2007-02-09 22:03:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-09 22:06:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-09 22:08:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-09 22:09:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2007-02-09 22:11:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-02-09 22:12:00,1.6731,1.6732,1.673,1.673,136300000.0
2007-02-09 22:15:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2007-02-09 22:18:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-09 22:19:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-09 22:20:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2007-02-09 22:21:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-02-09 22:22:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-09 22:23:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-09 22:24:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-02-09 22:26:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-09 22:28:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-02-09 22:30:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-09 22:31:00,1.6732,1.6732,1.673,1.6731,136300000.0
2007-02-09 22:32:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-09 22:33:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-09 22:35:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-09 22:36:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-09 22:37:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-09 22:38:00,1.6734,1.6737,1.6733,1.6733,136300000.0
2007-02-09 22:39:00,1.6731,1.6734,1.673,1.6734,136300000.0
2007-02-09 22:40:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-09 22:41:00,1.6733,1.6738,1.6733,1.6738,136300000.0
2007-02-09 22:42:00,1.6736,1.674,1.6736,1.674,136300000.0
2007-02-09 22:43:00,1.6739,1.674,1.6739,1.6739,136300000.0
2007-02-09 22:44:00,1.6738,1.674,1.6737,1.674,136300000.0
2007-02-09 22:45:00,1.6739,1.674,1.6738,1.6738,136300000.0
2007-02-09 22:46:00,1.6739,1.6743,1.6739,1.6739,136300000.0
2007-02-09 22:47:00,1.6736,1.6741,1.6734,1.6735,136300000.0
2007-02-09 22:48:00,1.6734,1.6738,1.6734,1.6737,136300000.0
2007-02-09 22:49:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2007-02-09 22:50:00,1.674,1.674,1.6736,1.6736,136300000.0
2007-02-09 22:51:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-09 22:52:00,1.6738,1.674,1.6736,1.6736,136300000.0
2007-02-09 22:53:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-09 22:54:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-09 22:55:00,1.6735,1.6739,1.6734,1.6739,136300000.0
2007-02-09 22:56:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2007-02-09 22:57:00,1.674,1.6744,1.674,1.6744,136300000.0
2007-02-09 22:58:00,1.6743,1.6749,1.6743,1.6747,136300000.0
2007-02-09 22:59:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2007-02-12 00:00:00,1.6745,1.6748,1.6743,1.6747,136300000.0
2007-02-12 00:01:00,1.6746,1.6746,1.6741,1.6743,136300000.0
2007-02-12 00:02:00,1.6744,1.6746,1.6743,1.6744,136300000.0
2007-02-12 00:04:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2007-02-12 00:06:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2007-02-12 00:07:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2007-02-12 00:08:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2007-02-12 00:09:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2007-02-12 00:10:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-12 00:11:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2007-02-12 00:13:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2007-02-12 00:15:00,1.6741,1.6741,1.6739,1.674,136300000.0
2007-02-12 00:16:00,1.6738,1.6739,1.6736,1.6739,136300000.0
2007-02-12 00:17:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2007-02-12 00:18:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2007-02-12 00:19:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-12 00:20:00,1.6737,1.674,1.6737,1.674,136300000.0
2007-02-12 00:21:00,1.6739,1.6741,1.6737,1.6738,136300000.0
2007-02-12 00:22:00,1.6737,1.6737,1.6733,1.6734,136300000.0
2007-02-12 00:23:00,1.6735,1.674,1.6735,1.674,136300000.0
2007-02-12 00:24:00,1.6741,1.6741,1.6736,1.6738,136300000.0
2007-02-12 00:25:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2007-02-12 00:26:00,1.674,1.674,1.6737,1.6737,136300000.0
2007-02-12 00:27:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-12 00:28:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-02-12 00:29:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2007-02-12 00:30:00,1.6744,1.6744,1.674,1.6741,136300000.0
2007-02-12 00:31:00,1.674,1.674,1.6739,1.674,136300000.0
2007-02-12 00:32:00,1.6739,1.6742,1.6739,1.674,136300000.0
2007-02-12 00:35:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-02-12 00:36:00,1.6739,1.6741,1.6739,1.674,136300000.0
2007-02-12 00:37:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-02-12 00:38:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-12 00:39:00,1.674,1.6743,1.674,1.6743,136300000.0
2007-02-12 00:40:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-12 00:41:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2007-02-12 00:42:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-02-12 00:44:00,1.6741,1.6741,1.6738,1.674,136300000.0
2007-02-12 00:46:00,1.6738,1.674,1.6738,1.6738,136300000.0
2007-02-12 00:47:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-12 00:48:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-12 00:49:00,1.6741,1.6742,1.674,1.674,136300000.0
2007-02-12 00:50:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-12 00:54:00,1.6739,1.6742,1.6738,1.6742,136300000.0
2007-02-12 00:55:00,1.674,1.6742,1.674,1.6741,136300000.0
2007-02-12 00:57:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-12 00:58:00,1.674,1.6741,1.6738,1.674,136300000.0
2007-02-12 00:59:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2007-02-12 01:01:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-12 01:03:00,1.6737,1.6738,1.6733,1.6733,136300000.0
2007-02-12 01:05:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2007-02-12 01:06:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2007-02-12 01:07:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2007-02-12 01:08:00,1.6737,1.6738,1.6736,1.6738,136300000.0
2007-02-12 01:09:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2007-02-12 01:10:00,1.6737,1.6741,1.6737,1.6739,136300000.0
2007-02-12 01:11:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-12 01:12:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2007-02-12 01:13:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-12 01:14:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-12 01:15:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-12 01:16:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2007-02-12 01:17:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-12 01:18:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-02-12 01:19:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-12 01:20:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-12 01:21:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-12 01:22:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2007-02-12 01:23:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2007-02-12 01:24:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2007-02-12 01:25:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-12 01:26:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-12 01:28:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2007-02-12 01:29:00,1.673,1.673,1.6729,1.673,136300000.0
2007-02-12 01:30:00,1.6736,1.6762,1.6736,1.6758,136300000.0
2007-02-12 01:31:00,1.6759,1.6769,1.6753,1.6768,136300000.0
2007-02-12 01:32:00,1.6769,1.6773,1.6763,1.6764,136300000.0
2007-02-12 01:33:00,1.6763,1.6763,1.6754,1.6763,136300000.0
2007-02-12 01:34:00,1.676,1.6766,1.6759,1.6764,136300000.0
2007-02-12 01:35:00,1.6765,1.6772,1.6765,1.6772,136300000.0
2007-02-12 01:36:00,1.6775,1.6775,1.677,1.6774,136300000.0
2007-02-12 01:37:00,1.6775,1.6786,1.6775,1.6786,136300000.0
2007-02-12 01:38:00,1.6785,1.6791,1.6781,1.6791,136300000.0
2007-02-12 01:39:00,1.679,1.6799,1.679,1.6795,136300000.0
2007-02-12 01:40:00,1.6794,1.6806,1.6794,1.6803,136300000.0
2007-02-12 01:41:00,1.6806,1.6806,1.6801,1.6803,136300000.0
2007-02-12 01:42:00,1.6801,1.6803,1.6796,1.6803,136300000.0
2007-02-12 01:43:00,1.6802,1.6811,1.68,1.6811,136300000.0
2007-02-12 01:44:00,1.681,1.681,1.6807,1.6807,136300000.0
2007-02-12 01:45:00,1.6808,1.6814,1.6804,1.6814,136300000.0
2007-02-12 01:46:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2007-02-12 01:47:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2007-02-12 01:48:00,1.6814,1.6814,1.6808,1.6808,136300000.0
2007-02-12 01:49:00,1.6807,1.6812,1.6807,1.681,136300000.0
2007-02-12 01:50:00,1.6808,1.6813,1.6808,1.6811,136300000.0
2007-02-12 01:51:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2007-02-12 01:52:00,1.6813,1.6813,1.6805,1.6808,136300000.0
2007-02-12 01:53:00,1.681,1.681,1.6805,1.6806,136300000.0
2007-02-12 01:54:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2007-02-12 01:55:00,1.6805,1.6805,1.68,1.68,136300000.0
2007-02-12 01:56:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2007-02-12 01:57:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2007-02-12 01:58:00,1.6807,1.6807,1.6804,1.6804,136300000.0
2007-02-12 01:59:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2007-02-12 02:00:00,1.6804,1.6804,1.6799,1.6799,136300000.0
2007-02-12 02:01:00,1.6798,1.68,1.6798,1.6798,136300000.0
2007-02-12 02:02:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2007-02-12 02:04:00,1.6799,1.68,1.6798,1.6798,136300000.0
2007-02-12 02:05:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-02-12 02:06:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2007-02-12 02:07:00,1.6797,1.6798,1.6794,1.6798,136300000.0
2007-02-12 02:08:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2007-02-12 02:09:00,1.6798,1.68,1.6797,1.6798,136300000.0
2007-02-12 02:10:00,1.68,1.68,1.6798,1.6798,136300000.0
2007-02-12 02:11:00,1.6799,1.6801,1.6798,1.68,136300000.0
2007-02-12 02:12:00,1.6802,1.6802,1.68,1.6801,136300000.0
2007-02-12 02:13:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2007-02-12 02:14:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-02-12 02:15:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2007-02-12 02:16:00,1.6798,1.68,1.6798,1.6798,136300000.0
2007-02-12 02:17:00,1.6799,1.6802,1.6797,1.6801,136300000.0
2007-02-12 02:18:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-12 02:19:00,1.6798,1.6804,1.6798,1.6801,136300000.0
2007-02-12 02:20:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-02-12 02:21:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2007-02-12 02:22:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-02-12 02:23:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2007-02-12 02:24:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-12 02:25:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-02-12 02:26:00,1.68,1.6801,1.6798,1.6798,136300000.0
2007-02-12 02:27:00,1.68,1.68,1.6797,1.6797,136300000.0
2007-02-12 02:28:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2007-02-12 02:29:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-02-12 02:30:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2007-02-12 02:31:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2007-02-12 02:32:00,1.6795,1.6795,1.6791,1.6792,136300000.0
2007-02-12 02:33:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-02-12 02:34:00,1.6795,1.6795,1.6792,1.6795,136300000.0
2007-02-12 02:35:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-02-12 02:36:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2007-02-12 02:37:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-02-12 02:38:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2007-02-12 02:41:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2007-02-12 02:42:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-02-12 02:46:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2007-02-12 02:47:00,1.6799,1.68,1.6799,1.6799,136300000.0
2007-02-12 02:48:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-02-12 02:49:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-02-12 02:52:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-02-12 02:53:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-02-12 02:56:00,1.6798,1.6801,1.6798,1.6798,136300000.0
2007-02-12 02:57:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-02-12 02:58:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2007-02-12 02:59:00,1.6798,1.68,1.6798,1.68,136300000.0
2007-02-12 03:00:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-02-12 03:01:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2007-02-12 03:02:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-12 03:03:00,1.6798,1.6803,1.6798,1.68,136300000.0
2007-02-12 03:05:00,1.6798,1.68,1.6798,1.68,136300000.0
2007-02-12 03:06:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-02-12 03:08:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2007-02-12 03:09:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-02-12 03:10:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2007-02-12 03:11:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-02-12 03:12:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-02-12 03:13:00,1.6793,1.6798,1.6791,1.6798,136300000.0
2007-02-12 03:14:00,1.6799,1.6801,1.6797,1.6797,136300000.0
2007-02-12 03:15:00,1.6798,1.68,1.6797,1.6799,136300000.0
2007-02-12 03:16:00,1.6797,1.6799,1.6795,1.6798,136300000.0
2007-02-12 03:17:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-02-12 03:18:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-02-12 03:19:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-02-12 03:20:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-02-12 03:21:00,1.6798,1.68,1.6797,1.6797,136300000.0
2007-02-12 03:23:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-02-12 03:24:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-02-12 03:25:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2007-02-12 03:26:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-02-12 03:27:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-02-12 03:29:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2007-02-12 03:30:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-02-12 03:31:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-02-12 03:32:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-02-12 03:33:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2007-02-12 03:34:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-02-12 03:35:00,1.6793,1.6794,1.679,1.679,136300000.0
2007-02-12 03:36:00,1.6791,1.6793,1.679,1.6793,136300000.0
2007-02-12 03:37:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2007-02-12 03:38:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2007-02-12 03:41:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-02-12 03:42:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-02-12 03:43:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2007-02-12 03:44:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2007-02-12 03:45:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2007-02-12 03:46:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-02-12 03:47:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2007-02-12 03:48:00,1.6797,1.6803,1.6795,1.6803,136300000.0
2007-02-12 03:49:00,1.6799,1.6803,1.6799,1.6803,136300000.0
2007-02-12 03:50:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2007-02-12 03:51:00,1.6803,1.6803,1.6797,1.68,136300000.0
2007-02-12 03:53:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-02-12 03:54:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-02-12 03:55:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-02-12 03:56:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2007-02-12 03:57:00,1.68,1.6802,1.68,1.6801,136300000.0
2007-02-12 03:58:00,1.68,1.6801,1.68,1.6801,136300000.0
2007-02-12 04:01:00,1.68,1.68,1.6798,1.6798,136300000.0
2007-02-12 04:02:00,1.68,1.68,1.6798,1.6798,136300000.0
2007-02-12 04:03:00,1.68,1.6801,1.6798,1.68,136300000.0
2007-02-12 04:04:00,1.6801,1.6801,1.68,1.6801,136300000.0
2007-02-12 04:06:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-12 04:07:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-02-12 04:08:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-12 04:09:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2007-02-12 04:10:00,1.68,1.6801,1.68,1.68,136300000.0
2007-02-12 04:11:00,1.6799,1.68,1.6797,1.6799,136300000.0
2007-02-12 04:12:00,1.68,1.68,1.6797,1.6797,136300000.0
2007-02-12 04:13:00,1.6799,1.68,1.6797,1.68,136300000.0
2007-02-12 04:14:00,1.6797,1.68,1.6797,1.6798,136300000.0
2007-02-12 04:15:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2007-02-12 04:16:00,1.68,1.6803,1.68,1.6803,136300000.0
2007-02-12 04:17:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2007-02-12 04:19:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2007-02-12 04:20:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2007-02-12 04:21:00,1.6803,1.6803,1.6799,1.68,136300000.0
2007-02-12 04:22:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2007-02-12 04:23:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2007-02-12 04:26:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2007-02-12 04:28:00,1.68,1.6801,1.68,1.68,136300000.0
2007-02-12 04:30:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-02-12 04:31:00,1.6799,1.68,1.6799,1.6799,136300000.0
2007-02-12 04:32:00,1.68,1.6801,1.6797,1.6801,136300000.0
2007-02-12 04:35:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-02-12 04:36:00,1.68,1.6803,1.68,1.6803,136300000.0
2007-02-12 04:38:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-12 04:40:00,1.6803,1.6803,1.68,1.68,136300000.0
2007-02-12 04:41:00,1.6803,1.6803,1.68,1.6803,136300000.0
2007-02-12 04:42:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-02-12 04:43:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2007-02-12 04:44:00,1.6804,1.6807,1.6801,1.6804,136300000.0
2007-02-12 04:46:00,1.6802,1.6804,1.68,1.6804,136300000.0
2007-02-12 04:47:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2007-02-12 04:48:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2007-02-12 04:49:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-02-12 04:50:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2007-02-12 04:51:00,1.6802,1.6804,1.6801,1.6804,136300000.0
2007-02-12 04:52:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-12 04:53:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2007-02-12 04:55:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-12 04:56:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2007-02-12 04:57:00,1.6808,1.6808,1.6804,1.6806,136300000.0
2007-02-12 04:59:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2007-02-12 05:00:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2007-02-12 05:02:00,1.681,1.6812,1.6808,1.6808,136300000.0
2007-02-12 05:03:00,1.681,1.681,1.6808,1.681,136300000.0
2007-02-12 05:04:00,1.6812,1.6812,1.681,1.681,136300000.0
2007-02-12 05:07:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-02-12 05:08:00,1.681,1.681,1.6808,1.6808,136300000.0
2007-02-12 05:09:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2007-02-12 05:10:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-12 05:13:00,1.6804,1.6807,1.6803,1.6807,136300000.0
2007-02-12 05:14:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2007-02-12 05:15:00,1.6807,1.681,1.6807,1.681,136300000.0
2007-02-12 05:16:00,1.6812,1.6812,1.6808,1.681,136300000.0
2007-02-12 05:17:00,1.6813,1.6813,1.6808,1.6808,136300000.0
2007-02-12 05:20:00,1.681,1.681,1.6806,1.6806,136300000.0
2007-02-12 05:21:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2007-02-12 05:22:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2007-02-12 05:23:00,1.6808,1.6813,1.6808,1.681,136300000.0
2007-02-12 05:24:00,1.6813,1.6813,1.681,1.6812,136300000.0
2007-02-12 05:25:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-02-12 05:27:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-02-12 05:28:00,1.6816,1.6816,1.681,1.6812,136300000.0
2007-02-12 05:29:00,1.6813,1.6815,1.6812,1.6813,136300000.0
2007-02-12 05:30:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2007-02-12 05:31:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2007-02-12 05:32:00,1.6817,1.6817,1.6816,1.6817,136300000.0
2007-02-12 05:33:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2007-02-12 05:34:00,1.6815,1.6816,1.6814,1.6816,136300000.0
2007-02-12 05:35:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2007-02-12 05:36:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2007-02-12 05:37:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2007-02-12 05:38:00,1.681,1.681,1.6804,1.6804,136300000.0
2007-02-12 05:39:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2007-02-12 05:40:00,1.6806,1.681,1.6806,1.681,136300000.0
2007-02-12 05:41:00,1.6809,1.681,1.6806,1.6808,136300000.0
2007-02-12 05:50:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2007-02-12 05:52:00,1.6807,1.6811,1.6807,1.681,136300000.0
2007-02-12 05:53:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2007-02-12 05:54:00,1.681,1.6811,1.6808,1.6808,136300000.0
2007-02-12 05:55:00,1.6809,1.681,1.6809,1.6809,136300000.0
2007-02-12 05:56:00,1.6812,1.6812,1.681,1.6812,136300000.0
2007-02-12 05:57:00,1.6809,1.681,1.6809,1.681,136300000.0
2007-02-12 05:58:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2007-02-12 05:59:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-02-12 06:00:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-02-12 06:02:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2007-02-12 06:03:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2007-02-12 06:05:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2007-02-12 06:07:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2007-02-12 06:08:00,1.681,1.6811,1.681,1.6811,136300000.0
2007-02-12 06:09:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2007-02-12 06:10:00,1.6812,1.6816,1.6812,1.6814,136300000.0
2007-02-12 06:11:00,1.6813,1.6813,1.6812,1.6813,136300000.0
2007-02-12 06:12:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2007-02-12 06:14:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2007-02-12 06:15:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2007-02-12 06:16:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2007-02-12 06:17:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-02-12 06:19:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2007-02-12 06:20:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2007-02-12 06:21:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2007-02-12 06:23:00,1.6813,1.6816,1.6813,1.6813,136300000.0
2007-02-12 06:26:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2007-02-12 06:28:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2007-02-12 06:30:00,1.6813,1.6816,1.6812,1.6812,136300000.0
2007-02-12 06:31:00,1.681,1.6813,1.681,1.6812,136300000.0
2007-02-12 06:32:00,1.681,1.6812,1.681,1.681,136300000.0
2007-02-12 06:33:00,1.6809,1.681,1.6808,1.6809,136300000.0
2007-02-12 06:34:00,1.681,1.6812,1.681,1.681,136300000.0
2007-02-12 06:35:00,1.6809,1.681,1.6807,1.6809,136300000.0
2007-02-12 06:36:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-02-12 06:37:00,1.6809,1.6809,1.6808,1.6809,136300000.0
2007-02-12 06:39:00,1.681,1.681,1.681,1.681,136300000.0
2007-02-12 06:40:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2007-02-12 06:41:00,1.681,1.6812,1.6809,1.6812,136300000.0
2007-02-12 06:42:00,1.681,1.681,1.681,1.681,136300000.0
2007-02-12 06:43:00,1.6812,1.6812,1.681,1.6812,136300000.0
2007-02-12 06:44:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2007-02-12 06:45:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-02-12 06:46:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2007-02-12 06:50:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2007-02-12 06:51:00,1.6814,1.6814,1.6809,1.6814,136300000.0
2007-02-12 06:52:00,1.6812,1.6812,1.6807,1.6809,136300000.0
2007-02-12 06:53:00,1.6807,1.6809,1.6802,1.6807,136300000.0
2007-02-12 06:54:00,1.6806,1.6806,1.68,1.6805,136300000.0
2007-02-12 06:56:00,1.6803,1.6807,1.6803,1.6805,136300000.0
2007-02-12 06:57:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2007-02-12 06:58:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2007-02-12 06:59:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-02-12 07:00:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2007-02-12 07:01:00,1.6802,1.6804,1.6799,1.6803,136300000.0
2007-02-12 07:02:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2007-02-12 07:04:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2007-02-12 07:05:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2007-02-12 07:06:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2007-02-12 07:08:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2007-02-12 07:09:00,1.6809,1.6812,1.6809,1.681,136300000.0
2007-02-12 07:10:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2007-02-12 07:11:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2007-02-12 07:12:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2007-02-12 07:13:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2007-02-12 07:14:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2007-02-12 07:15:00,1.6807,1.6809,1.6803,1.6805,136300000.0
2007-02-12 07:16:00,1.6806,1.6807,1.6803,1.6803,136300000.0
2007-02-12 07:17:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2007-02-12 07:19:00,1.6805,1.6808,1.6803,1.6804,136300000.0
2007-02-12 07:20:00,1.6806,1.6806,1.6801,1.6802,136300000.0
2007-02-12 07:21:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2007-02-12 07:22:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-02-12 07:23:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-02-12 07:24:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2007-02-12 07:25:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-02-12 07:26:00,1.6803,1.6808,1.6803,1.6808,136300000.0
2007-02-12 07:27:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2007-02-12 07:28:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2007-02-12 07:29:00,1.6804,1.6806,1.6802,1.6802,136300000.0
2007-02-12 07:30:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-02-12 07:32:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-02-12 07:33:00,1.6802,1.6802,1.6798,1.6799,136300000.0
2007-02-12 07:34:00,1.68,1.6803,1.6799,1.6801,136300000.0
2007-02-12 07:35:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2007-02-12 07:37:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2007-02-12 07:38:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2007-02-12 07:39:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-02-12 07:40:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2007-02-12 07:41:00,1.6802,1.6805,1.6798,1.6798,136300000.0
2007-02-12 07:42:00,1.6796,1.6805,1.6796,1.6803,136300000.0
2007-02-12 07:43:00,1.6801,1.6805,1.6801,1.6803,136300000.0
2007-02-12 07:44:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2007-02-12 07:45:00,1.6801,1.6804,1.6796,1.6796,136300000.0
2007-02-12 07:46:00,1.6801,1.6801,1.6796,1.6798,136300000.0
2007-02-12 07:47:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2007-02-12 07:48:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-02-12 07:49:00,1.6801,1.6806,1.6801,1.6805,136300000.0
2007-02-12 07:50:00,1.6806,1.6806,1.6801,1.6801,136300000.0
2007-02-12 07:51:00,1.6799,1.6804,1.6799,1.6804,136300000.0
2007-02-12 07:52:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2007-02-12 07:53:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2007-02-12 07:54:00,1.6805,1.6805,1.6801,1.6803,136300000.0
2007-02-12 07:55:00,1.6804,1.6805,1.6798,1.6801,136300000.0
2007-02-12 07:56:00,1.6798,1.68,1.6795,1.6798,136300000.0
2007-02-12 07:57:00,1.6799,1.6801,1.6797,1.68,136300000.0
2007-02-12 07:58:00,1.6798,1.68,1.6798,1.6798,136300000.0
2007-02-12 07:59:00,1.6797,1.6801,1.6795,1.6801,136300000.0
2007-02-12 08:00:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2007-02-12 08:01:00,1.6799,1.6802,1.6798,1.6802,136300000.0
2007-02-12 08:02:00,1.6799,1.68,1.6798,1.68,136300000.0
2007-02-12 08:03:00,1.6799,1.68,1.6798,1.6799,136300000.0
2007-02-12 08:04:00,1.6801,1.6801,1.6798,1.6798,136300000.0
2007-02-12 08:05:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-02-12 08:06:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2007-02-12 08:07:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2007-02-12 08:08:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2007-02-12 08:09:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2007-02-12 08:10:00,1.6799,1.6804,1.6798,1.6802,136300000.0
2007-02-12 08:11:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-02-12 08:12:00,1.68,1.6802,1.68,1.6802,136300000.0
2007-02-12 08:14:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-02-12 08:15:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2007-02-12 08:16:00,1.6805,1.6805,1.6801,1.6804,136300000.0
2007-02-12 08:17:00,1.6803,1.6806,1.6802,1.6804,136300000.0
2007-02-12 08:18:00,1.6805,1.6811,1.6805,1.6811,136300000.0
2007-02-12 08:19:00,1.6812,1.6817,1.6812,1.6817,136300000.0
2007-02-12 08:20:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2007-02-12 08:21:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2007-02-12 08:22:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2007-02-12 08:23:00,1.6816,1.6816,1.6811,1.6811,136300000.0
2007-02-12 08:24:00,1.6809,1.6813,1.6809,1.6812,136300000.0
2007-02-12 08:25:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2007-02-12 08:26:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-02-12 08:27:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2007-02-12 08:29:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2007-02-12 08:31:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2007-02-12 08:32:00,1.6812,1.6812,1.681,1.681,136300000.0
2007-02-12 08:33:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2007-02-12 08:37:00,1.6811,1.6814,1.6811,1.6813,136300000.0
2007-02-12 08:38:00,1.6811,1.6811,1.6808,1.681,136300000.0
2007-02-12 08:39:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2007-02-12 08:40:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2007-02-12 08:41:00,1.6812,1.6814,1.681,1.6813,136300000.0
2007-02-12 08:42:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2007-02-12 08:43:00,1.6811,1.6813,1.681,1.6811,136300000.0
2007-02-12 08:44:00,1.681,1.6814,1.681,1.6811,136300000.0
2007-02-12 08:45:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-02-12 08:46:00,1.6811,1.6812,1.6809,1.6811,136300000.0
2007-02-12 08:47:00,1.6812,1.6818,1.6811,1.6818,136300000.0
2007-02-12 08:48:00,1.6816,1.6818,1.6814,1.6817,136300000.0
2007-02-12 08:49:00,1.6819,1.6819,1.6814,1.6814,136300000.0
2007-02-12 08:50:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2007-02-12 08:51:00,1.6813,1.6814,1.6809,1.6809,136300000.0
2007-02-12 08:52:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2007-02-12 08:53:00,1.6807,1.6808,1.6807,1.6807,136300000.0
2007-02-12 08:54:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2007-02-12 08:55:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2007-02-12 08:56:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2007-02-12 08:57:00,1.6808,1.6811,1.6808,1.6811,136300000.0
2007-02-12 08:58:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2007-02-12 08:59:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2007-02-12 09:00:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2007-02-12 09:01:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2007-02-12 09:02:00,1.6812,1.6813,1.681,1.6811,136300000.0
2007-02-12 09:03:00,1.6813,1.6817,1.6813,1.6815,136300000.0
2007-02-12 09:04:00,1.6814,1.6817,1.6813,1.6813,136300000.0
2007-02-12 09:05:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2007-02-12 09:06:00,1.6813,1.6813,1.6806,1.681,136300000.0
2007-02-12 09:07:00,1.6811,1.6811,1.6808,1.681,136300000.0
2007-02-12 09:08:00,1.6811,1.6811,1.6806,1.6806,136300000.0
2007-02-12 09:09:00,1.6805,1.6812,1.6805,1.6808,136300000.0
2007-02-12 09:10:00,1.6809,1.6809,1.6802,1.6803,136300000.0
2007-02-12 09:11:00,1.6802,1.6806,1.6802,1.6802,136300000.0
2007-02-12 09:12:00,1.6803,1.6806,1.68,1.6806,136300000.0
2007-02-12 09:13:00,1.6805,1.681,1.6804,1.6809,136300000.0
2007-02-12 09:14:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2007-02-12 09:15:00,1.6807,1.6812,1.6806,1.681,136300000.0
2007-02-12 09:16:00,1.6812,1.6813,1.6809,1.6813,136300000.0
2007-02-12 09:17:00,1.6812,1.6815,1.6811,1.6813,136300000.0
2007-02-12 09:19:00,1.6815,1.6817,1.6814,1.6814,136300000.0
2007-02-12 09:20:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2007-02-12 09:21:00,1.6813,1.6813,1.6809,1.6812,136300000.0
2007-02-12 09:22:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2007-02-12 09:23:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-02-12 09:24:00,1.6811,1.6815,1.6809,1.6812,136300000.0
2007-02-12 09:27:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2007-02-12 09:28:00,1.6811,1.6813,1.6809,1.681,136300000.0
2007-02-12 09:29:00,1.6808,1.6813,1.6808,1.6813,136300000.0
2007-02-12 09:30:00,1.681,1.6814,1.681,1.6813,136300000.0
2007-02-12 09:31:00,1.6816,1.682,1.6816,1.6816,136300000.0
2007-02-12 09:32:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2007-02-12 09:33:00,1.6814,1.6816,1.6812,1.6813,136300000.0
2007-02-12 09:34:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2007-02-12 09:35:00,1.6812,1.6814,1.6812,1.6813,136300000.0
2007-02-12 09:36:00,1.6809,1.6811,1.6807,1.6809,136300000.0
2007-02-12 09:37:00,1.6807,1.6809,1.6806,1.6807,136300000.0
2007-02-12 09:38:00,1.681,1.681,1.6807,1.6809,136300000.0
2007-02-12 09:39:00,1.6807,1.6807,1.6803,1.6805,136300000.0
2007-02-12 09:40:00,1.6803,1.6805,1.6801,1.6803,136300000.0
2007-02-12 09:41:00,1.6801,1.6807,1.6801,1.6807,136300000.0
2007-02-12 09:42:00,1.6806,1.6808,1.6797,1.68,136300000.0
2007-02-12 09:43:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2007-02-12 09:44:00,1.6796,1.6802,1.6796,1.6802,136300000.0
2007-02-12 09:45:00,1.68,1.68,1.6797,1.6798,136300000.0
2007-02-12 09:46:00,1.6795,1.68,1.6794,1.6796,136300000.0
2007-02-12 09:47:00,1.6794,1.6798,1.6794,1.6798,136300000.0
2007-02-12 09:48:00,1.6797,1.6801,1.6796,1.6798,136300000.0
2007-02-12 09:49:00,1.68,1.6803,1.6798,1.68,136300000.0
2007-02-12 09:50:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2007-02-12 09:51:00,1.68,1.68,1.68,1.68,136300000.0
2007-02-12 09:52:00,1.6801,1.6801,1.68,1.6801,136300000.0
2007-02-12 09:53:00,1.68,1.6803,1.68,1.6801,136300000.0
2007-02-12 09:54:00,1.6803,1.6807,1.6803,1.6804,136300000.0
2007-02-12 09:55:00,1.6806,1.6806,1.6803,1.6806,136300000.0
2007-02-12 09:56:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2007-02-12 09:58:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-02-12 09:59:00,1.6804,1.6806,1.6802,1.6802,136300000.0
2007-02-12 10:00:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2007-02-12 10:01:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2007-02-12 10:02:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2007-02-12 10:03:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2007-02-12 10:04:00,1.6804,1.6804,1.68,1.68,136300000.0
2007-02-12 10:05:00,1.6798,1.6801,1.6798,1.68,136300000.0
2007-02-12 10:06:00,1.6803,1.6807,1.68,1.6807,136300000.0
2007-02-12 10:07:00,1.6806,1.6807,1.6804,1.6806,136300000.0
2007-02-12 10:08:00,1.6804,1.6806,1.6803,1.6803,136300000.0
2007-02-12 10:09:00,1.6806,1.681,1.6806,1.681,136300000.0
2007-02-12 10:10:00,1.6809,1.681,1.6806,1.6807,136300000.0
2007-02-12 10:11:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2007-02-12 10:12:00,1.6808,1.6809,1.6806,1.6809,136300000.0
2007-02-12 10:13:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2007-02-12 10:14:00,1.6804,1.681,1.6804,1.6808,136300000.0
2007-02-12 10:15:00,1.681,1.6813,1.6808,1.681,136300000.0
2007-02-12 10:16:00,1.6811,1.6816,1.6809,1.6816,136300000.0
2007-02-12 10:17:00,1.6814,1.6816,1.6811,1.6811,136300000.0
2007-02-12 10:18:00,1.681,1.6812,1.681,1.6812,136300000.0
2007-02-12 10:19:00,1.6814,1.6814,1.681,1.6812,136300000.0
2007-02-12 10:20:00,1.681,1.6812,1.6807,1.681,136300000.0
2007-02-12 10:21:00,1.6808,1.6811,1.6801,1.6801,136300000.0
2007-02-12 10:22:00,1.6802,1.6808,1.6801,1.6808,136300000.0
2007-02-12 10:23:00,1.6805,1.681,1.6804,1.6804,136300000.0
2007-02-12 10:24:00,1.6805,1.6808,1.6804,1.6808,136300000.0
2007-02-12 10:25:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2007-02-12 10:26:00,1.6804,1.6808,1.6804,1.6805,136300000.0
2007-02-12 10:27:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2007-02-12 10:28:00,1.6808,1.6811,1.6804,1.6807,136300000.0
2007-02-12 10:29:00,1.6804,1.6808,1.6804,1.6808,136300000.0
2007-02-12 10:30:00,1.6806,1.6808,1.6804,1.6808,136300000.0
2007-02-12 10:31:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2007-02-12 10:32:00,1.6804,1.6804,1.6801,1.6804,136300000.0
2007-02-12 10:33:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2007-02-12 10:34:00,1.6805,1.681,1.6805,1.6808,136300000.0
2007-02-12 10:35:00,1.681,1.681,1.6808,1.681,136300000.0
2007-02-12 10:36:00,1.6808,1.681,1.6806,1.681,136300000.0
2007-02-12 10:37:00,1.6809,1.681,1.6808,1.6808,136300000.0
2007-02-12 10:38:00,1.6809,1.681,1.6808,1.6808,136300000.0
2007-02-12 10:39:00,1.681,1.6813,1.681,1.6813,136300000.0
2007-02-12 10:40:00,1.6812,1.6814,1.6808,1.6814,136300000.0
2007-02-12 10:41:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2007-02-12 10:42:00,1.6811,1.6812,1.6808,1.6808,136300000.0
2007-02-12 10:43:00,1.681,1.6811,1.6808,1.681,136300000.0
2007-02-12 10:44:00,1.6808,1.6811,1.6806,1.6807,136300000.0
2007-02-12 10:45:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2007-02-12 10:46:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2007-02-12 10:47:00,1.6805,1.6806,1.68,1.68,136300000.0
2007-02-12 10:48:00,1.6802,1.6804,1.68,1.6804,136300000.0
2007-02-12 10:49:00,1.6802,1.6804,1.6797,1.6799,136300000.0
2007-02-12 10:50:00,1.6798,1.68,1.6796,1.6798,136300000.0
2007-02-12 10:51:00,1.6797,1.6803,1.6796,1.6803,136300000.0
2007-02-12 10:52:00,1.6805,1.6805,1.6801,1.6803,136300000.0
2007-02-12 10:53:00,1.6804,1.6805,1.6802,1.6805,136300000.0
2007-02-12 10:54:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2007-02-12 10:55:00,1.6796,1.6799,1.6792,1.6793,136300000.0
2007-02-12 10:56:00,1.6795,1.6797,1.6793,1.6795,136300000.0
2007-02-12 10:57:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-02-12 10:58:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-02-12 10:59:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2007-02-12 11:00:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2007-02-12 11:01:00,1.679,1.679,1.6789,1.679,136300000.0
2007-02-12 11:02:00,1.6789,1.6792,1.6788,1.6792,136300000.0
2007-02-12 11:03:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2007-02-12 11:04:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-02-12 11:05:00,1.6791,1.6793,1.6789,1.6793,136300000.0
2007-02-12 11:06:00,1.6791,1.6792,1.6788,1.679,136300000.0
2007-02-12 11:07:00,1.6792,1.6799,1.6792,1.6795,136300000.0
2007-02-12 11:08:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2007-02-12 11:09:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2007-02-12 11:10:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2007-02-12 11:11:00,1.6789,1.6789,1.6785,1.6787,136300000.0
2007-02-12 11:12:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2007-02-12 11:13:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2007-02-12 11:14:00,1.6785,1.6785,1.6779,1.6782,136300000.0
2007-02-12 11:15:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-02-12 11:16:00,1.6779,1.6779,1.6773,1.6773,136300000.0
2007-02-12 11:17:00,1.6771,1.6774,1.677,1.677,136300000.0
2007-02-12 11:18:00,1.6772,1.6772,1.6767,1.6769,136300000.0
2007-02-12 11:19:00,1.677,1.6772,1.6767,1.677,136300000.0
2007-02-12 11:20:00,1.6769,1.677,1.6763,1.6766,136300000.0
2007-02-12 11:21:00,1.6765,1.677,1.6764,1.6764,136300000.0
2007-02-12 11:22:00,1.6763,1.6765,1.676,1.6763,136300000.0
2007-02-12 11:23:00,1.6764,1.6764,1.6756,1.6756,136300000.0
2007-02-12 11:24:00,1.6757,1.6757,1.6753,1.6753,136300000.0
2007-02-12 11:25:00,1.6754,1.6759,1.6754,1.6758,136300000.0
2007-02-12 11:26:00,1.676,1.6761,1.6759,1.6759,136300000.0
2007-02-12 11:27:00,1.6761,1.6763,1.6755,1.6755,136300000.0
2007-02-12 11:28:00,1.6756,1.676,1.675,1.675,136300000.0
2007-02-12 11:29:00,1.6751,1.6752,1.6747,1.675,136300000.0
2007-02-12 11:30:00,1.6751,1.6756,1.6748,1.6752,136300000.0
2007-02-12 11:31:00,1.6751,1.6753,1.675,1.6752,136300000.0
2007-02-12 11:32:00,1.675,1.6758,1.675,1.6757,136300000.0
2007-02-12 11:33:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2007-02-12 11:34:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2007-02-12 11:35:00,1.6758,1.6763,1.6758,1.6763,136300000.0
2007-02-12 11:36:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2007-02-12 11:37:00,1.676,1.6761,1.6757,1.6758,136300000.0
2007-02-12 11:38:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2007-02-12 11:39:00,1.6758,1.676,1.6754,1.6755,136300000.0
2007-02-12 11:40:00,1.6754,1.6756,1.6753,1.6754,136300000.0
2007-02-12 11:41:00,1.6755,1.6757,1.6754,1.6754,136300000.0
2007-02-12 11:42:00,1.6757,1.6759,1.6754,1.6754,136300000.0
2007-02-12 11:43:00,1.6753,1.6758,1.6752,1.6758,136300000.0
2007-02-12 11:44:00,1.6756,1.6759,1.6756,1.6757,136300000.0
2007-02-12 11:45:00,1.6755,1.676,1.6754,1.676,136300000.0
2007-02-12 11:46:00,1.6761,1.6761,1.6756,1.6756,136300000.0
2007-02-12 11:47:00,1.6757,1.6758,1.6754,1.6756,136300000.0
2007-02-12 11:48:00,1.6755,1.6757,1.6754,1.6757,136300000.0
2007-02-12 11:49:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2007-02-12 11:50:00,1.6758,1.6758,1.6754,1.6756,136300000.0
2007-02-12 11:51:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2007-02-12 11:52:00,1.6757,1.6757,1.6752,1.6757,136300000.0
2007-02-12 11:54:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2007-02-12 11:55:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2007-02-12 11:56:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2007-02-12 11:57:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2007-02-12 11:58:00,1.6757,1.676,1.6757,1.676,136300000.0
2007-02-12 11:59:00,1.6758,1.676,1.6758,1.676,136300000.0
2007-02-12 12:00:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2007-02-12 12:01:00,1.675,1.6751,1.675,1.675,136300000.0
2007-02-12 12:02:00,1.6751,1.6753,1.6748,1.675,136300000.0
2007-02-12 12:03:00,1.6751,1.6751,1.675,1.675,136300000.0
2007-02-12 12:04:00,1.6751,1.6757,1.6751,1.6757,136300000.0
2007-02-12 12:05:00,1.6758,1.6758,1.6754,1.6754,136300000.0
2007-02-12 12:06:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2007-02-12 12:07:00,1.6754,1.6756,1.6753,1.6753,136300000.0
2007-02-12 12:08:00,1.6754,1.6757,1.6751,1.6755,136300000.0
2007-02-12 12:09:00,1.6757,1.6757,1.6752,1.6754,136300000.0
2007-02-12 12:10:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2007-02-12 12:11:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2007-02-12 12:12:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-02-12 12:13:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2007-02-12 12:14:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2007-02-12 12:15:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2007-02-12 12:16:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2007-02-12 12:17:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2007-02-12 12:18:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2007-02-12 12:19:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2007-02-12 12:20:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2007-02-12 12:21:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-02-12 12:22:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2007-02-12 12:28:00,1.6754,1.6757,1.6753,1.6754,136300000.0
2007-02-12 12:29:00,1.6753,1.6757,1.6753,1.6757,136300000.0
2007-02-12 12:30:00,1.6758,1.6758,1.6754,1.6754,136300000.0
2007-02-12 12:31:00,1.6757,1.6757,1.6753,1.6754,136300000.0
2007-02-12 12:32:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2007-02-12 12:33:00,1.6754,1.6754,1.675,1.6751,136300000.0
2007-02-12 12:34:00,1.6749,1.6752,1.6747,1.6747,136300000.0
2007-02-12 12:37:00,1.6748,1.675,1.6742,1.6742,136300000.0
2007-02-12 12:38:00,1.6741,1.6748,1.6741,1.6741,136300000.0
2007-02-12 12:39:00,1.674,1.6744,1.674,1.6744,136300000.0
2007-02-12 12:40:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2007-02-12 12:41:00,1.6743,1.6745,1.6742,1.6744,136300000.0
2007-02-12 12:42:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2007-02-12 12:43:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2007-02-12 12:44:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2007-02-12 12:45:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2007-02-12 12:46:00,1.6744,1.6748,1.6744,1.6746,136300000.0
2007-02-12 12:47:00,1.6747,1.6749,1.6742,1.6747,136300000.0
2007-02-12 12:48:00,1.6749,1.6751,1.6747,1.6748,136300000.0
2007-02-12 12:49:00,1.6747,1.6751,1.6747,1.6751,136300000.0
2007-02-12 12:50:00,1.6748,1.6751,1.6748,1.6748,136300000.0
2007-02-12 12:51:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2007-02-12 12:52:00,1.675,1.6751,1.675,1.6751,136300000.0
2007-02-12 12:53:00,1.6753,1.6753,1.675,1.675,136300000.0
2007-02-12 12:54:00,1.6751,1.6752,1.675,1.675,136300000.0
2007-02-12 12:56:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-12 12:57:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2007-02-12 12:58:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2007-02-12 12:59:00,1.6748,1.6751,1.6744,1.6744,136300000.0
2007-02-12 13:00:00,1.6742,1.6745,1.6741,1.6744,136300000.0
2007-02-12 13:01:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2007-02-12 13:02:00,1.6742,1.6743,1.6741,1.6741,136300000.0
2007-02-12 13:03:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2007-02-12 13:04:00,1.6741,1.6741,1.6738,1.6741,136300000.0
2007-02-12 13:05:00,1.674,1.6743,1.6738,1.6741,136300000.0
2007-02-12 13:06:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-12 13:07:00,1.6739,1.6741,1.6735,1.6738,136300000.0
2007-02-12 13:08:00,1.6737,1.674,1.6735,1.6738,136300000.0
2007-02-12 13:09:00,1.6737,1.6737,1.6732,1.6737,136300000.0
2007-02-12 13:10:00,1.6735,1.6737,1.6732,1.6732,136300000.0
2007-02-12 13:11:00,1.6731,1.6735,1.6731,1.6731,136300000.0
2007-02-12 13:12:00,1.6732,1.6732,1.6729,1.6731,136300000.0
2007-02-12 13:13:00,1.673,1.6733,1.6728,1.6732,136300000.0
2007-02-12 13:14:00,1.6729,1.6733,1.6729,1.6729,136300000.0
2007-02-12 13:15:00,1.6731,1.6732,1.6729,1.673,136300000.0
2007-02-12 13:16:00,1.6729,1.6734,1.6726,1.6734,136300000.0
2007-02-12 13:17:00,1.6732,1.6733,1.6729,1.6733,136300000.0
2007-02-12 13:18:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-12 13:19:00,1.6733,1.6733,1.6729,1.6731,136300000.0
2007-02-12 13:20:00,1.6733,1.6735,1.6732,1.6732,136300000.0
2007-02-12 13:21:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2007-02-12 13:22:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2007-02-12 13:23:00,1.6731,1.6736,1.6731,1.6732,136300000.0
2007-02-12 13:25:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2007-02-12 13:26:00,1.6738,1.674,1.6737,1.6737,136300000.0
2007-02-12 13:27:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-12 13:28:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-02-12 13:29:00,1.6735,1.674,1.6735,1.6738,136300000.0
2007-02-12 13:30:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-12 13:31:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2007-02-12 13:32:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2007-02-12 13:33:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2007-02-12 13:34:00,1.674,1.6742,1.6739,1.6742,136300000.0
2007-02-12 13:36:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2007-02-12 13:37:00,1.6743,1.6745,1.674,1.674,136300000.0
2007-02-12 13:38:00,1.6742,1.6742,1.6735,1.6737,136300000.0
2007-02-12 13:39:00,1.6739,1.674,1.6737,1.674,136300000.0
2007-02-12 13:40:00,1.6739,1.674,1.6737,1.6738,136300000.0
2007-02-12 13:41:00,1.674,1.674,1.6737,1.674,136300000.0
2007-02-12 13:42:00,1.6739,1.674,1.6737,1.674,136300000.0
2007-02-12 13:43:00,1.6741,1.6741,1.674,1.6741,136300000.0
2007-02-12 13:44:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-12 13:45:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-12 13:47:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-12 13:48:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-12 13:49:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-12 13:50:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2007-02-12 13:51:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-12 13:53:00,1.674,1.6741,1.6739,1.6739,136300000.0
2007-02-12 13:54:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2007-02-12 13:55:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2007-02-12 13:56:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-12 13:57:00,1.6741,1.6742,1.6738,1.6738,136300000.0
2007-02-12 13:58:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-12 13:59:00,1.674,1.6742,1.6738,1.6742,136300000.0
2007-02-12 14:00:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2007-02-12 14:01:00,1.6741,1.6744,1.674,1.6744,136300000.0
2007-02-12 14:02:00,1.6742,1.6746,1.6741,1.6741,136300000.0
2007-02-12 14:03:00,1.6738,1.6742,1.6738,1.674,136300000.0
2007-02-12 14:04:00,1.6741,1.6741,1.6735,1.6739,136300000.0
2007-02-12 14:05:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-12 14:06:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2007-02-12 14:07:00,1.6735,1.6737,1.6733,1.6737,136300000.0
2007-02-12 14:08:00,1.6739,1.6741,1.6737,1.6737,136300000.0
2007-02-12 14:09:00,1.6739,1.6741,1.6737,1.6737,136300000.0
2007-02-12 14:10:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2007-02-12 14:11:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2007-02-12 14:12:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-12 14:13:00,1.674,1.6741,1.674,1.674,136300000.0
2007-02-12 14:14:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2007-02-12 14:15:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-12 14:16:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2007-02-12 14:17:00,1.6744,1.6744,1.674,1.674,136300000.0
2007-02-12 14:18:00,1.6741,1.6741,1.6737,1.6739,136300000.0
2007-02-12 14:19:00,1.6741,1.6741,1.6737,1.6739,136300000.0
2007-02-12 14:20:00,1.6741,1.6745,1.6739,1.6744,136300000.0
2007-02-12 14:21:00,1.6742,1.6742,1.6737,1.6737,136300000.0
2007-02-12 14:22:00,1.6735,1.674,1.6735,1.674,136300000.0
2007-02-12 14:23:00,1.6737,1.6744,1.6737,1.6741,136300000.0
2007-02-12 14:24:00,1.674,1.6744,1.674,1.6742,136300000.0
2007-02-12 14:25:00,1.6741,1.6743,1.6739,1.6739,136300000.0
2007-02-12 14:26:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2007-02-12 14:27:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-12 14:28:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2007-02-12 14:29:00,1.6738,1.6738,1.6734,1.6738,136300000.0
2007-02-12 14:30:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-12 14:31:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-12 14:32:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2007-02-12 14:33:00,1.6738,1.6738,1.6734,1.6736,136300000.0
2007-02-12 14:34:00,1.6734,1.6736,1.6729,1.6734,136300000.0
2007-02-12 14:35:00,1.6732,1.674,1.6732,1.6738,136300000.0
2007-02-12 14:36:00,1.6736,1.6741,1.6736,1.6739,136300000.0
2007-02-12 14:37:00,1.6741,1.6745,1.6739,1.6744,136300000.0
2007-02-12 14:38:00,1.6742,1.6746,1.6741,1.6743,136300000.0
2007-02-12 14:39:00,1.6741,1.6741,1.6735,1.6738,136300000.0
2007-02-12 14:40:00,1.6735,1.6738,1.6733,1.6735,136300000.0
2007-02-12 14:41:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2007-02-12 14:42:00,1.6734,1.6735,1.6731,1.6733,136300000.0
2007-02-12 14:43:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2007-02-12 14:44:00,1.6736,1.6737,1.6733,1.6735,136300000.0
2007-02-12 14:45:00,1.6737,1.6744,1.6735,1.6744,136300000.0
2007-02-12 14:46:00,1.6742,1.6744,1.6739,1.6744,136300000.0
2007-02-12 14:47:00,1.6742,1.6742,1.6735,1.6738,136300000.0
2007-02-12 14:48:00,1.6736,1.6741,1.6735,1.6735,136300000.0
2007-02-12 14:49:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2007-02-12 14:50:00,1.6741,1.6741,1.6738,1.6739,136300000.0
2007-02-12 14:51:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2007-02-12 14:52:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-12 14:53:00,1.6744,1.6744,1.6739,1.674,136300000.0
2007-02-12 14:54:00,1.6741,1.6749,1.674,1.6749,136300000.0
2007-02-12 14:55:00,1.6748,1.675,1.6747,1.675,136300000.0
2007-02-12 14:56:00,1.6749,1.675,1.6748,1.675,136300000.0
2007-02-12 14:57:00,1.6751,1.6751,1.6747,1.6751,136300000.0
2007-02-12 14:58:00,1.6748,1.6751,1.6747,1.6751,136300000.0
2007-02-12 14:59:00,1.6749,1.6755,1.6749,1.6755,136300000.0
2007-02-12 15:00:00,1.6754,1.6755,1.6751,1.6754,136300000.0
2007-02-12 15:01:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-02-12 15:02:00,1.6755,1.6756,1.6754,1.6754,136300000.0
2007-02-12 15:03:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2007-02-12 15:04:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2007-02-12 15:05:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-02-12 15:06:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2007-02-12 15:07:00,1.6757,1.6758,1.6756,1.6756,136300000.0
2007-02-12 15:08:00,1.6757,1.676,1.6757,1.6757,136300000.0
2007-02-12 15:09:00,1.6758,1.6758,1.6757,1.6757,136300000.0
2007-02-12 15:10:00,1.6759,1.6763,1.6759,1.6763,136300000.0
2007-02-12 15:11:00,1.6761,1.6764,1.6758,1.676,136300000.0
2007-02-12 15:12:00,1.6761,1.6761,1.676,1.6761,136300000.0
2007-02-12 15:13:00,1.6762,1.6763,1.676,1.676,136300000.0
2007-02-12 15:14:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-02-12 15:15:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2007-02-12 15:16:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2007-02-12 15:17:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-02-12 15:18:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-02-12 15:19:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2007-02-12 15:20:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2007-02-12 15:21:00,1.6766,1.677,1.6766,1.6767,136300000.0
2007-02-12 15:22:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-02-12 15:23:00,1.6766,1.677,1.6766,1.677,136300000.0
2007-02-12 15:24:00,1.6767,1.677,1.6766,1.6768,136300000.0
2007-02-12 15:25:00,1.677,1.677,1.6768,1.6768,136300000.0
2007-02-12 15:26:00,1.677,1.6771,1.6767,1.677,136300000.0
2007-02-12 15:27:00,1.6768,1.677,1.6766,1.6768,136300000.0
2007-02-12 15:28:00,1.6767,1.677,1.6767,1.6769,136300000.0
2007-02-12 15:29:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-02-12 15:30:00,1.6768,1.6773,1.6768,1.6773,136300000.0
2007-02-12 15:31:00,1.6775,1.6776,1.6772,1.6773,136300000.0
2007-02-12 15:32:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2007-02-12 15:33:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-02-12 15:34:00,1.6769,1.6771,1.6768,1.6771,136300000.0
2007-02-12 15:35:00,1.6768,1.6771,1.6767,1.677,136300000.0
2007-02-12 15:36:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-02-12 15:37:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-02-12 15:38:00,1.6769,1.6771,1.6767,1.6771,136300000.0
2007-02-12 15:39:00,1.6768,1.6771,1.6767,1.6767,136300000.0
2007-02-12 15:40:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2007-02-12 15:41:00,1.6767,1.6771,1.6767,1.6768,136300000.0
2007-02-12 15:42:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-12 15:43:00,1.677,1.6771,1.6768,1.6771,136300000.0
2007-02-12 15:44:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2007-02-12 15:45:00,1.6774,1.6774,1.6771,1.6773,136300000.0
2007-02-12 15:47:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2007-02-12 15:48:00,1.6771,1.6773,1.677,1.677,136300000.0
2007-02-12 15:49:00,1.6771,1.6773,1.6765,1.677,136300000.0
2007-02-12 15:50:00,1.6769,1.6771,1.6765,1.6767,136300000.0
2007-02-12 15:51:00,1.677,1.677,1.6766,1.6766,136300000.0
2007-02-12 15:52:00,1.6765,1.6768,1.6764,1.6768,136300000.0
2007-02-12 15:53:00,1.6767,1.6771,1.6764,1.6771,136300000.0
2007-02-12 15:54:00,1.6773,1.6773,1.677,1.6773,136300000.0
2007-02-12 15:55:00,1.6772,1.6772,1.6768,1.677,136300000.0
2007-02-12 15:56:00,1.6768,1.6772,1.6768,1.677,136300000.0
2007-02-12 15:57:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2007-02-12 15:58:00,1.6773,1.6776,1.6772,1.6773,136300000.0
2007-02-12 15:59:00,1.6772,1.6773,1.677,1.6773,136300000.0
2007-02-12 16:00:00,1.677,1.6775,1.677,1.6772,136300000.0
2007-02-12 16:01:00,1.677,1.6773,1.677,1.6771,136300000.0
2007-02-12 16:02:00,1.6774,1.6774,1.6771,1.6774,136300000.0
2007-02-12 16:03:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2007-02-12 16:04:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2007-02-12 16:05:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-02-12 16:06:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2007-02-12 16:07:00,1.6777,1.6778,1.6774,1.6774,136300000.0
2007-02-12 16:08:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-02-12 16:09:00,1.6773,1.6776,1.6773,1.6776,136300000.0
2007-02-12 16:10:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2007-02-12 16:14:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-12 16:15:00,1.6774,1.6774,1.677,1.6772,136300000.0
2007-02-12 16:16:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-02-12 16:17:00,1.6776,1.6777,1.6773,1.6773,136300000.0
2007-02-12 16:18:00,1.6774,1.6777,1.6773,1.6777,136300000.0
2007-02-12 16:19:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2007-02-12 16:20:00,1.6776,1.6776,1.6771,1.6773,136300000.0
2007-02-12 16:21:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2007-02-12 16:22:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-12 16:23:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2007-02-12 16:24:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2007-02-12 16:25:00,1.6781,1.6781,1.6774,1.6774,136300000.0
2007-02-12 16:26:00,1.6775,1.6779,1.6774,1.6776,136300000.0
2007-02-12 16:27:00,1.6774,1.6777,1.6774,1.6776,136300000.0
2007-02-12 16:28:00,1.6777,1.6777,1.6773,1.6774,136300000.0
2007-02-12 16:29:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2007-02-12 16:30:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-02-12 16:31:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2007-02-12 16:32:00,1.6777,1.6781,1.6777,1.678,136300000.0
2007-02-12 16:33:00,1.6777,1.678,1.6777,1.6779,136300000.0
2007-02-12 16:34:00,1.6777,1.678,1.6777,1.678,136300000.0
2007-02-12 16:35:00,1.6781,1.6783,1.678,1.6781,136300000.0
2007-02-12 16:36:00,1.678,1.678,1.6775,1.6775,136300000.0
2007-02-12 16:37:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-02-12 16:38:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-02-12 16:39:00,1.6771,1.6771,1.6764,1.6767,136300000.0
2007-02-12 16:40:00,1.6768,1.6769,1.6766,1.6767,136300000.0
2007-02-12 16:41:00,1.6766,1.6767,1.6764,1.6766,136300000.0
2007-02-12 16:42:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2007-02-12 16:43:00,1.677,1.677,1.6764,1.6764,136300000.0
2007-02-12 16:44:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-02-12 16:45:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-02-12 16:46:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-02-12 16:47:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-02-12 16:49:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-02-12 16:51:00,1.6769,1.6773,1.6769,1.6771,136300000.0
2007-02-12 16:52:00,1.6769,1.6777,1.6769,1.6777,136300000.0
2007-02-12 16:53:00,1.6776,1.6778,1.6775,1.6776,136300000.0
2007-02-12 16:54:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-02-12 16:55:00,1.6777,1.6777,1.6774,1.6776,136300000.0
2007-02-12 16:56:00,1.6774,1.6776,1.6773,1.6774,136300000.0
2007-02-12 16:57:00,1.6775,1.6776,1.6772,1.6776,136300000.0
2007-02-12 16:58:00,1.6774,1.6781,1.6773,1.6778,136300000.0
2007-02-12 16:59:00,1.6781,1.6781,1.6774,1.6776,136300000.0
2007-02-12 17:00:00,1.6774,1.6776,1.6773,1.6774,136300000.0
2007-02-12 17:01:00,1.6776,1.6776,1.677,1.6773,136300000.0
2007-02-12 17:02:00,1.677,1.6773,1.6769,1.677,136300000.0
2007-02-12 17:03:00,1.6768,1.6771,1.6767,1.6767,136300000.0
2007-02-12 17:04:00,1.6769,1.6773,1.6768,1.6772,136300000.0
2007-02-12 17:05:00,1.6773,1.6774,1.6769,1.6774,136300000.0
2007-02-12 17:06:00,1.6776,1.6777,1.6769,1.6769,136300000.0
2007-02-12 17:07:00,1.677,1.6771,1.6767,1.6771,136300000.0
2007-02-12 17:08:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2007-02-12 17:09:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-02-12 17:10:00,1.6768,1.6771,1.6768,1.677,136300000.0
2007-02-12 17:11:00,1.6773,1.6773,1.677,1.6773,136300000.0
2007-02-12 17:12:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-02-12 17:13:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-02-12 17:14:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-02-12 17:15:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-02-12 17:16:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2007-02-12 17:18:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-02-12 17:19:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-02-12 17:20:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-02-12 17:21:00,1.6773,1.6773,1.677,1.6773,136300000.0
2007-02-12 17:22:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-02-12 17:23:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-02-12 17:24:00,1.6772,1.6774,1.677,1.6771,136300000.0
2007-02-12 17:25:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2007-02-12 17:26:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-02-12 17:29:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-02-12 17:30:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2007-02-12 17:31:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-02-12 17:32:00,1.6773,1.6776,1.6773,1.6774,136300000.0
2007-02-12 17:33:00,1.6773,1.6773,1.677,1.6772,136300000.0
2007-02-12 17:34:00,1.677,1.6772,1.677,1.677,136300000.0
2007-02-12 17:35:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-02-12 17:36:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2007-02-12 17:37:00,1.6771,1.6773,1.677,1.6773,136300000.0
2007-02-12 17:38:00,1.6772,1.6774,1.677,1.677,136300000.0
2007-02-12 17:39:00,1.6772,1.6772,1.6769,1.6771,136300000.0
2007-02-12 17:40:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-12 17:41:00,1.6771,1.6772,1.677,1.6771,136300000.0
2007-02-12 17:42:00,1.677,1.6773,1.677,1.6772,136300000.0
2007-02-12 17:43:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-02-12 17:44:00,1.6769,1.6769,1.6762,1.6762,136300000.0
2007-02-12 17:45:00,1.6763,1.6767,1.6762,1.6767,136300000.0
2007-02-12 17:46:00,1.6766,1.677,1.6766,1.6769,136300000.0
2007-02-12 17:47:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-02-12 17:49:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2007-02-12 17:50:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-02-12 17:51:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-02-12 17:52:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-12 17:53:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-02-12 17:54:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-02-12 17:56:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-02-12 17:57:00,1.6769,1.677,1.6768,1.6768,136300000.0
2007-02-12 17:58:00,1.677,1.6771,1.6769,1.677,136300000.0
2007-02-12 17:59:00,1.6768,1.677,1.6767,1.6767,136300000.0
2007-02-12 18:02:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2007-02-12 18:03:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-12 18:04:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-02-12 18:08:00,1.6772,1.6772,1.677,1.6772,136300000.0
2007-02-12 18:09:00,1.677,1.6772,1.677,1.677,136300000.0
2007-02-12 18:10:00,1.6772,1.6772,1.677,1.677,136300000.0
2007-02-12 18:11:00,1.6769,1.677,1.6767,1.6767,136300000.0
2007-02-12 18:12:00,1.6769,1.6769,1.6765,1.6765,136300000.0
2007-02-12 18:13:00,1.6766,1.6767,1.6763,1.6766,136300000.0
2007-02-12 18:14:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2007-02-12 18:15:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2007-02-12 18:16:00,1.6761,1.6763,1.676,1.6763,136300000.0
2007-02-12 18:18:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-02-12 18:19:00,1.676,1.676,1.6759,1.676,136300000.0
2007-02-12 18:20:00,1.6759,1.6766,1.6759,1.6765,136300000.0
2007-02-12 18:21:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2007-02-12 18:22:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2007-02-12 18:23:00,1.6766,1.6768,1.6764,1.6767,136300000.0
2007-02-12 18:24:00,1.6765,1.6767,1.6763,1.6767,136300000.0
2007-02-12 18:25:00,1.6765,1.6767,1.6763,1.6763,136300000.0
2007-02-12 18:28:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2007-02-12 18:29:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2007-02-12 18:30:00,1.6767,1.677,1.6766,1.6769,136300000.0
2007-02-12 18:31:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-02-12 18:32:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-02-12 18:34:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-02-12 18:37:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-02-12 18:38:00,1.6769,1.677,1.6769,1.6769,136300000.0
2007-02-12 18:39:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-02-12 18:40:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-12 18:41:00,1.6772,1.6772,1.677,1.6772,136300000.0
2007-02-12 18:42:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2007-02-12 18:44:00,1.677,1.6774,1.677,1.6774,136300000.0
2007-02-12 18:45:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-02-12 18:46:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-12 18:48:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-02-12 18:49:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2007-02-12 18:50:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2007-02-12 18:51:00,1.6776,1.6778,1.6775,1.6775,136300000.0
2007-02-12 18:52:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2007-02-12 18:53:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-12 18:54:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2007-02-12 18:55:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2007-02-12 18:56:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-02-12 18:59:00,1.6777,1.6777,1.6773,1.6777,136300000.0
2007-02-12 19:00:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-02-12 19:02:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-02-12 19:05:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-02-12 19:06:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2007-02-12 19:07:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-12 19:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-12 19:14:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2007-02-12 19:15:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-12 19:16:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2007-02-12 19:17:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-02-12 19:18:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2007-02-12 19:19:00,1.6771,1.6773,1.677,1.6771,136300000.0
2007-02-12 19:20:00,1.6767,1.6771,1.6767,1.6771,136300000.0
2007-02-12 19:21:00,1.677,1.6771,1.6769,1.6769,136300000.0
2007-02-12 19:22:00,1.6767,1.6771,1.6767,1.6771,136300000.0
2007-02-12 19:23:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2007-02-12 19:24:00,1.677,1.677,1.677,1.677,136300000.0
2007-02-12 19:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-12 19:26:00,1.677,1.677,1.677,1.677,136300000.0
2007-02-12 19:28:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-02-12 19:29:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2007-02-12 19:30:00,1.6771,1.6774,1.677,1.6773,136300000.0
2007-02-12 19:31:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-02-12 19:33:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-02-12 19:35:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2007-02-12 19:36:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-02-12 19:37:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2007-02-12 19:38:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2007-02-12 19:39:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2007-02-12 19:40:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-12 19:41:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2007-02-12 19:42:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-02-12 19:43:00,1.6775,1.6776,1.6772,1.6773,136300000.0
2007-02-12 19:44:00,1.677,1.6773,1.677,1.677,136300000.0
2007-02-12 19:45:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2007-02-12 19:46:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-12 19:47:00,1.6772,1.6773,1.6769,1.6771,136300000.0
2007-02-12 19:48:00,1.6772,1.6772,1.677,1.6771,136300000.0
2007-02-12 19:49:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-12 19:50:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2007-02-12 19:51:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-12 19:52:00,1.6772,1.6775,1.677,1.6773,136300000.0
2007-02-12 19:53:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-02-12 19:54:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-02-12 19:55:00,1.6771,1.6775,1.6771,1.6773,136300000.0
2007-02-12 19:56:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-12 19:57:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2007-02-12 19:58:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2007-02-12 20:05:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-02-12 20:06:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2007-02-12 20:07:00,1.6778,1.6781,1.6778,1.6779,136300000.0
2007-02-12 20:08:00,1.678,1.678,1.6778,1.6779,136300000.0
2007-02-12 20:09:00,1.678,1.6783,1.678,1.6783,136300000.0
2007-02-12 20:10:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-02-12 20:11:00,1.6783,1.6787,1.6783,1.6784,136300000.0
2007-02-12 20:12:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-02-12 20:13:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-02-12 20:15:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-02-12 20:16:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2007-02-12 20:17:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-02-12 20:18:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2007-02-12 20:19:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-02-12 20:20:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-02-12 20:21:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2007-02-12 20:22:00,1.6786,1.6788,1.6784,1.6788,136300000.0
2007-02-12 20:23:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2007-02-12 20:24:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2007-02-12 20:25:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-02-12 20:26:00,1.6783,1.6786,1.6783,1.6783,136300000.0
2007-02-12 20:27:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2007-02-12 20:28:00,1.6784,1.6784,1.678,1.678,136300000.0
2007-02-12 20:29:00,1.6782,1.6782,1.678,1.6781,136300000.0
2007-02-12 20:30:00,1.678,1.6783,1.678,1.6783,136300000.0
2007-02-12 20:31:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-02-12 20:32:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-02-12 20:33:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-02-12 20:34:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-02-12 20:35:00,1.6784,1.6784,1.6782,1.6783,136300000.0
2007-02-12 20:36:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2007-02-12 20:37:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-02-12 20:38:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-02-12 20:39:00,1.679,1.679,1.6789,1.679,136300000.0
2007-02-12 20:41:00,1.6792,1.6792,1.679,1.6792,136300000.0
2007-02-12 20:42:00,1.679,1.6792,1.679,1.6792,136300000.0
2007-02-12 20:43:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2007-02-12 20:44:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2007-02-12 20:45:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2007-02-12 20:46:00,1.6789,1.6792,1.6789,1.679,136300000.0
2007-02-12 20:47:00,1.6791,1.6792,1.679,1.679,136300000.0
2007-02-12 20:48:00,1.6787,1.6789,1.6783,1.6785,136300000.0
2007-02-12 20:49:00,1.6783,1.6787,1.6783,1.6783,136300000.0
2007-02-12 20:51:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-02-12 20:53:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2007-02-12 20:54:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2007-02-12 20:55:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2007-02-12 20:57:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2007-02-12 20:58:00,1.6787,1.6789,1.6787,1.6787,136300000.0
2007-02-12 20:59:00,1.6786,1.6798,1.6786,1.6788,136300000.0
2007-02-12 21:00:00,1.6789,1.6792,1.6789,1.6789,136300000.0
2007-02-12 21:05:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-02-12 21:09:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-02-12 21:13:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2007-02-12 21:14:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-02-12 21:15:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2007-02-12 21:17:00,1.6797,1.6797,1.6793,1.6796,136300000.0
2007-02-12 21:20:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-02-12 21:21:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2007-02-12 21:22:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2007-02-12 21:24:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-02-12 21:25:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2007-02-12 21:26:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-02-12 21:27:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-02-12 21:32:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2007-02-12 21:33:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2007-02-12 21:34:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2007-02-12 21:35:00,1.6795,1.6797,1.6794,1.6794,136300000.0
2007-02-12 21:36:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2007-02-12 21:37:00,1.6795,1.6797,1.6793,1.6793,136300000.0
2007-02-12 21:38:00,1.6794,1.6794,1.6789,1.679,136300000.0
2007-02-12 21:39:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-02-12 21:40:00,1.6792,1.6794,1.679,1.6791,136300000.0
2007-02-12 21:41:00,1.679,1.6793,1.679,1.6792,136300000.0
2007-02-12 21:42:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-02-12 21:44:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2007-02-12 21:45:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2007-02-12 21:46:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2007-02-12 21:47:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-02-12 21:48:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2007-02-12 21:49:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-12 21:50:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-02-12 21:51:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-02-12 21:52:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-02-12 21:53:00,1.6789,1.679,1.6789,1.6789,136300000.0
2007-02-12 21:56:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2007-02-12 21:57:00,1.6786,1.6789,1.6786,1.6786,136300000.0
2007-02-12 21:58:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2007-02-12 21:59:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2007-02-12 22:00:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2007-02-12 22:01:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-02-12 22:02:00,1.6788,1.679,1.6786,1.679,136300000.0
2007-02-12 22:03:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-02-12 22:04:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-02-12 22:05:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-02-12 22:06:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2007-02-12 22:08:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-02-12 22:09:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-02-12 22:11:00,1.679,1.679,1.6786,1.6788,136300000.0
2007-02-12 22:12:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-12 22:15:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-02-12 22:16:00,1.6791,1.6791,1.6789,1.679,136300000.0
2007-02-12 22:17:00,1.6791,1.6792,1.679,1.6792,136300000.0
2007-02-12 22:18:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-12 22:19:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-12 22:20:00,1.679,1.679,1.6788,1.679,136300000.0
2007-02-12 22:21:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-02-12 22:23:00,1.6793,1.6793,1.6788,1.6792,136300000.0
2007-02-12 22:25:00,1.6793,1.6793,1.679,1.679,136300000.0
2007-02-12 22:26:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2007-02-12 22:30:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-12 22:31:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-02-12 22:32:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-02-12 22:33:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2007-02-12 22:36:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2007-02-12 22:37:00,1.6792,1.6796,1.6792,1.6792,136300000.0
2007-02-12 22:38:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2007-02-12 22:39:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2007-02-12 22:40:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-02-12 22:41:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-02-12 22:42:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-02-12 22:44:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-02-12 22:45:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-02-12 22:46:00,1.6797,1.6797,1.6791,1.6791,136300000.0
2007-02-12 22:47:00,1.6789,1.6795,1.6789,1.6794,136300000.0
2007-02-12 22:48:00,1.6795,1.6795,1.679,1.6791,136300000.0
2007-02-12 22:49:00,1.6793,1.6794,1.6792,1.6792,136300000.0
2007-02-12 22:50:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2007-02-12 22:51:00,1.6794,1.6794,1.6791,1.6794,136300000.0
2007-02-12 22:53:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2007-02-12 22:54:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2007-02-12 22:55:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2007-02-12 22:56:00,1.6793,1.6798,1.6793,1.6795,136300000.0
2007-02-12 22:57:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2007-02-12 22:58:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2007-02-12 22:59:00,1.6796,1.6796,1.679,1.6795,136300000.0
2007-02-12 23:00:00,1.6794,1.6797,1.6793,1.6797,136300000.0
2007-02-12 23:01:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2007-02-12 23:02:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-02-12 23:04:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2007-02-12 23:05:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2007-02-12 23:06:00,1.6796,1.68,1.6794,1.6799,136300000.0
2007-02-12 23:07:00,1.6801,1.6803,1.68,1.6802,136300000.0
2007-02-12 23:08:00,1.6803,1.6803,1.68,1.68,136300000.0
2007-02-12 23:09:00,1.6802,1.6802,1.6798,1.68,136300000.0
2007-02-12 23:10:00,1.6801,1.6801,1.6798,1.6801,136300000.0
2007-02-12 23:11:00,1.6802,1.6805,1.6801,1.6801,136300000.0
2007-02-12 23:12:00,1.68,1.68,1.6799,1.68,136300000.0
2007-02-12 23:13:00,1.6799,1.68,1.6798,1.68,136300000.0
2007-02-12 23:15:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2007-02-12 23:16:00,1.68,1.6801,1.6799,1.6799,136300000.0
2007-02-12 23:17:00,1.68,1.6801,1.6798,1.6798,136300000.0
2007-02-12 23:18:00,1.6797,1.6797,1.6793,1.6797,136300000.0
2007-02-12 23:19:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2007-02-12 23:20:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2007-02-12 23:23:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2007-02-12 23:25:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-02-12 23:26:00,1.6798,1.6799,1.6793,1.6793,136300000.0
2007-02-12 23:27:00,1.6797,1.6797,1.679,1.6793,136300000.0
2007-02-12 23:28:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-02-12 23:29:00,1.679,1.6793,1.679,1.6791,136300000.0
2007-02-12 23:30:00,1.679,1.679,1.6787,1.6789,136300000.0
2007-02-12 23:31:00,1.6787,1.6791,1.6787,1.679,136300000.0
2007-02-12 23:32:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-02-12 23:34:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-02-12 23:35:00,1.679,1.6792,1.6787,1.6791,136300000.0
2007-02-12 23:37:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2007-02-12 23:38:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-02-12 23:39:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2007-02-12 23:40:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2007-02-12 23:41:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-12 23:43:00,1.6791,1.6795,1.6791,1.6792,136300000.0
2007-02-12 23:44:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2007-02-12 23:45:00,1.6793,1.6793,1.679,1.6791,136300000.0
2007-02-12 23:47:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-02-12 23:48:00,1.679,1.6792,1.6787,1.6792,136300000.0
2007-02-12 23:49:00,1.679,1.679,1.6789,1.679,136300000.0
2007-02-12 23:50:00,1.6789,1.679,1.6787,1.6787,136300000.0
2007-02-12 23:52:00,1.6789,1.679,1.6787,1.679,136300000.0
2007-02-12 23:53:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-02-12 23:55:00,1.679,1.679,1.6787,1.6789,136300000.0
2007-02-12 23:56:00,1.6787,1.6792,1.6787,1.679,136300000.0
2007-02-12 23:57:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-02-12 23:58:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-02-13 00:00:00,1.6787,1.679,1.6787,1.679,136300000.0
2007-02-13 00:01:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-02-13 00:02:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-02-13 00:03:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-02-13 00:04:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-02-13 00:05:00,1.6785,1.6787,1.678,1.6782,136300000.0
2007-02-13 00:06:00,1.678,1.678,1.6774,1.6777,136300000.0
2007-02-13 00:07:00,1.6779,1.678,1.6776,1.6779,136300000.0
2007-02-13 00:08:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-02-13 00:17:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-02-13 00:18:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2007-02-13 00:19:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2007-02-13 00:20:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2007-02-13 00:21:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2007-02-13 00:22:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-02-13 00:24:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2007-02-13 00:25:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-02-13 00:26:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2007-02-13 00:27:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2007-02-13 00:28:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2007-02-13 00:29:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-02-13 00:30:00,1.6779,1.6782,1.6779,1.6781,136300000.0
2007-02-13 00:31:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-02-13 00:32:00,1.6784,1.6784,1.6783,1.6784,136300000.0
2007-02-13 00:33:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2007-02-13 00:34:00,1.6783,1.6784,1.6781,1.6784,136300000.0
2007-02-13 00:35:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2007-02-13 00:37:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-02-13 00:38:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-02-13 00:39:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2007-02-13 00:40:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-02-13 00:41:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-02-13 00:42:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-02-13 00:43:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-02-13 00:44:00,1.679,1.679,1.6786,1.6786,136300000.0
2007-02-13 00:45:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2007-02-13 00:46:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-02-13 00:47:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-02-13 00:48:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-02-13 00:50:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-02-13 00:51:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-02-13 00:52:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-02-13 00:53:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-02-13 00:54:00,1.6787,1.6789,1.6785,1.6789,136300000.0
2007-02-13 00:55:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2007-02-13 00:56:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2007-02-13 00:57:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-02-13 00:58:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2007-02-13 00:59:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-02-13 01:00:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2007-02-13 01:01:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-02-13 01:02:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2007-02-13 01:03:00,1.6784,1.679,1.6784,1.6789,136300000.0
2007-02-13 01:04:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-02-13 01:05:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-02-13 01:06:00,1.6787,1.679,1.6787,1.679,136300000.0
2007-02-13 01:07:00,1.6789,1.68,1.6789,1.6799,136300000.0
2007-02-13 01:08:00,1.6797,1.6803,1.6797,1.6797,136300000.0
2007-02-13 01:09:00,1.6795,1.68,1.6795,1.6797,136300000.0
2007-02-13 01:10:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2007-02-13 01:11:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2007-02-13 01:12:00,1.6797,1.6799,1.6795,1.6798,136300000.0
2007-02-13 01:13:00,1.6797,1.68,1.6793,1.6795,136300000.0
2007-02-13 01:14:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2007-02-13 01:15:00,1.6793,1.6795,1.6789,1.6793,136300000.0
2007-02-13 01:16:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2007-02-13 01:18:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2007-02-13 01:19:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2007-02-13 01:20:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-02-13 01:21:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2007-02-13 01:22:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-02-13 01:23:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2007-02-13 01:24:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2007-02-13 01:25:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2007-02-13 01:26:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2007-02-13 01:27:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2007-02-13 01:28:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2007-02-13 01:29:00,1.6797,1.6797,1.6793,1.6794,136300000.0
2007-02-13 01:30:00,1.6792,1.6794,1.6789,1.6794,136300000.0
2007-02-13 01:31:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2007-02-13 01:32:00,1.6796,1.6798,1.6795,1.6795,136300000.0
2007-02-13 01:33:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2007-02-13 01:34:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2007-02-13 01:35:00,1.6794,1.6795,1.679,1.679,136300000.0
2007-02-13 01:36:00,1.6792,1.6792,1.6789,1.6792,136300000.0
2007-02-13 01:37:00,1.6789,1.6789,1.6784,1.6788,136300000.0
2007-02-13 01:38:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2007-02-13 01:39:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-02-13 01:40:00,1.6788,1.679,1.6788,1.6789,136300000.0
2007-02-13 01:41:00,1.6788,1.6788,1.6783,1.6785,136300000.0
2007-02-13 01:42:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2007-02-13 01:43:00,1.6783,1.6787,1.6783,1.6785,136300000.0
2007-02-13 01:44:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2007-02-13 01:45:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-13 01:46:00,1.6786,1.6791,1.6786,1.6791,136300000.0
2007-02-13 01:47:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2007-02-13 01:48:00,1.6795,1.6797,1.6792,1.6793,136300000.0
2007-02-13 01:49:00,1.6792,1.6796,1.6792,1.6794,136300000.0
2007-02-13 01:50:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2007-02-13 01:51:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2007-02-13 01:52:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2007-02-13 01:53:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2007-02-13 01:54:00,1.6795,1.6795,1.6791,1.6792,136300000.0
2007-02-13 01:55:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2007-02-13 01:56:00,1.6792,1.6794,1.679,1.679,136300000.0
2007-02-13 01:57:00,1.6792,1.6795,1.679,1.679,136300000.0
2007-02-13 01:58:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2007-02-13 01:59:00,1.679,1.6795,1.679,1.6795,136300000.0
2007-02-13 02:00:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2007-02-13 02:01:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2007-02-13 02:03:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-02-13 02:06:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2007-02-13 02:07:00,1.6793,1.6799,1.6793,1.6799,136300000.0
2007-02-13 02:08:00,1.6796,1.6798,1.6793,1.6793,136300000.0
2007-02-13 02:09:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2007-02-13 02:10:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-13 02:11:00,1.6789,1.6789,1.6783,1.6783,136300000.0
2007-02-13 02:12:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2007-02-13 02:13:00,1.6787,1.6789,1.6786,1.6786,136300000.0
2007-02-13 02:14:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2007-02-13 02:15:00,1.6789,1.679,1.6787,1.6788,136300000.0
2007-02-13 02:16:00,1.679,1.679,1.6787,1.6788,136300000.0
2007-02-13 02:17:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2007-02-13 02:18:00,1.6784,1.6786,1.6782,1.6786,136300000.0
2007-02-13 02:19:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-02-13 02:20:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-02-13 02:21:00,1.679,1.6791,1.6786,1.6791,136300000.0
2007-02-13 02:22:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2007-02-13 02:23:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2007-02-13 02:24:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2007-02-13 02:25:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-02-13 02:26:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-02-13 02:28:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-02-13 02:30:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2007-02-13 02:31:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2007-02-13 02:32:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-02-13 02:34:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-02-13 02:35:00,1.6786,1.6788,1.6785,1.6785,136300000.0
2007-02-13 02:36:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-02-13 02:37:00,1.6783,1.6785,1.6781,1.6782,136300000.0
2007-02-13 02:38:00,1.6781,1.6782,1.6779,1.6782,136300000.0
2007-02-13 02:40:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-02-13 02:41:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2007-02-13 02:42:00,1.678,1.6782,1.6778,1.6778,136300000.0
2007-02-13 02:43:00,1.678,1.6782,1.6778,1.6778,136300000.0
2007-02-13 02:44:00,1.6781,1.6781,1.6778,1.6781,136300000.0
2007-02-13 02:45:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-02-13 02:46:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-02-13 02:47:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2007-02-13 02:48:00,1.6779,1.6782,1.6778,1.6779,136300000.0
2007-02-13 02:49:00,1.6778,1.6779,1.6776,1.6777,136300000.0
2007-02-13 02:50:00,1.6778,1.6778,1.6775,1.6778,136300000.0
2007-02-13 02:51:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2007-02-13 02:52:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-13 02:53:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-02-13 02:54:00,1.6772,1.6774,1.677,1.6772,136300000.0
2007-02-13 02:55:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-02-13 02:56:00,1.6772,1.6772,1.6765,1.6768,136300000.0
2007-02-13 02:57:00,1.6769,1.6769,1.6763,1.6765,136300000.0
2007-02-13 02:58:00,1.6768,1.6772,1.6767,1.6772,136300000.0
2007-02-13 02:59:00,1.677,1.6775,1.677,1.6775,136300000.0
2007-02-13 03:00:00,1.6772,1.6774,1.6768,1.6768,136300000.0
2007-02-13 03:01:00,1.6769,1.6775,1.6768,1.6775,136300000.0
2007-02-13 03:02:00,1.6774,1.6775,1.6771,1.6775,136300000.0
2007-02-13 03:03:00,1.6772,1.6775,1.6771,1.6772,136300000.0
2007-02-13 03:04:00,1.6775,1.6775,1.6771,1.6775,136300000.0
2007-02-13 03:05:00,1.6772,1.6778,1.6772,1.6776,136300000.0
2007-02-13 03:06:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-13 03:07:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-02-13 03:08:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-02-13 03:09:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-02-13 03:10:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-13 03:11:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-02-13 03:12:00,1.6774,1.6777,1.6774,1.6775,136300000.0
2007-02-13 03:13:00,1.6774,1.6778,1.6772,1.6776,136300000.0
2007-02-13 03:14:00,1.6778,1.6778,1.6775,1.6777,136300000.0
2007-02-13 03:15:00,1.6775,1.6777,1.6773,1.6773,136300000.0
2007-02-13 03:16:00,1.6775,1.6775,1.6771,1.6773,136300000.0
2007-02-13 03:17:00,1.6771,1.6772,1.6768,1.6772,136300000.0
2007-02-13 03:18:00,1.6775,1.6775,1.6771,1.6773,136300000.0
2007-02-13 03:19:00,1.6771,1.6773,1.6769,1.6769,136300000.0
2007-02-13 03:20:00,1.6771,1.6773,1.6769,1.6773,136300000.0
2007-02-13 03:21:00,1.6772,1.6775,1.6769,1.6771,136300000.0
2007-02-13 03:22:00,1.6772,1.6772,1.6768,1.6768,136300000.0
2007-02-13 03:23:00,1.6771,1.6775,1.6771,1.6772,136300000.0
2007-02-13 03:24:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-02-13 03:25:00,1.6771,1.6777,1.6771,1.6775,136300000.0
2007-02-13 03:26:00,1.6774,1.6775,1.6772,1.6774,136300000.0
2007-02-13 03:27:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-02-13 03:28:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2007-02-13 03:29:00,1.6771,1.6773,1.6769,1.6771,136300000.0
2007-02-13 03:30:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2007-02-13 03:31:00,1.6774,1.6775,1.6769,1.6771,136300000.0
2007-02-13 03:32:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2007-02-13 03:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-02-13 03:34:00,1.6773,1.6773,1.6769,1.6772,136300000.0
2007-02-13 03:35:00,1.6769,1.6772,1.6768,1.677,136300000.0
2007-02-13 03:36:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-13 03:38:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-02-13 03:39:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-02-13 03:40:00,1.6772,1.6775,1.6772,1.6772,136300000.0
2007-02-13 03:41:00,1.677,1.677,1.6765,1.6767,136300000.0
2007-02-13 03:42:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2007-02-13 03:43:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-02-13 03:44:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-02-13 03:45:00,1.6768,1.677,1.6765,1.677,136300000.0
2007-02-13 03:46:00,1.6768,1.6774,1.6768,1.6774,136300000.0
2007-02-13 03:47:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-02-13 03:48:00,1.6775,1.6778,1.6774,1.6775,136300000.0
2007-02-13 03:52:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-02-13 03:53:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-02-13 03:54:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2007-02-13 03:56:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2007-02-13 03:58:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-13 03:59:00,1.6776,1.6779,1.6776,1.6779,136300000.0
2007-02-13 04:00:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2007-02-13 04:01:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2007-02-13 04:02:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-02-13 04:03:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-02-13 04:04:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-13 04:05:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-02-13 04:06:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-02-13 04:07:00,1.6773,1.6777,1.6773,1.6775,136300000.0
2007-02-13 04:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-13 04:09:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-13 04:10:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2007-02-13 04:11:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-02-13 04:12:00,1.6775,1.6777,1.6773,1.6773,136300000.0
2007-02-13 04:13:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-02-13 04:14:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2007-02-13 04:18:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-02-13 04:19:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2007-02-13 04:20:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-02-13 04:21:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-13 04:22:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-02-13 04:23:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-02-13 04:24:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-02-13 04:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-13 04:26:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-02-13 04:27:00,1.6772,1.6772,1.677,1.6772,136300000.0
2007-02-13 04:28:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2007-02-13 04:29:00,1.6774,1.6775,1.6772,1.6775,136300000.0
2007-02-13 04:30:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-02-13 04:31:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-02-13 04:32:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2007-02-13 04:33:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-13 04:35:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-02-13 04:36:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2007-02-13 04:37:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2007-02-13 04:38:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-02-13 04:40:00,1.6776,1.6776,1.6772,1.6776,136300000.0
2007-02-13 04:41:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2007-02-13 04:42:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-13 04:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-13 04:44:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-02-13 04:45:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2007-02-13 04:46:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-02-13 04:47:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-02-13 04:48:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2007-02-13 04:50:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-02-13 04:51:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-02-13 04:52:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-02-13 04:53:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2007-02-13 04:54:00,1.6768,1.6768,1.6765,1.6768,136300000.0
2007-02-13 04:55:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-02-13 04:57:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-02-13 04:58:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-02-13 05:00:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2007-02-13 05:01:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2007-02-13 05:03:00,1.6765,1.6766,1.6762,1.6763,136300000.0
2007-02-13 05:04:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-02-13 05:05:00,1.6763,1.6763,1.6759,1.6762,136300000.0
2007-02-13 05:06:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2007-02-13 05:07:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2007-02-13 05:08:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2007-02-13 05:09:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2007-02-13 05:10:00,1.6763,1.6765,1.6761,1.6761,136300000.0
2007-02-13 05:11:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-02-13 05:12:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2007-02-13 05:13:00,1.6763,1.6763,1.6759,1.6762,136300000.0
2007-02-13 05:15:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-02-13 05:16:00,1.6765,1.6765,1.6761,1.6762,136300000.0
2007-02-13 05:17:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2007-02-13 05:18:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2007-02-13 05:20:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2007-02-13 05:21:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2007-02-13 05:22:00,1.6762,1.6765,1.6762,1.6764,136300000.0
2007-02-13 05:23:00,1.6762,1.6768,1.6762,1.6766,136300000.0
2007-02-13 05:24:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-02-13 05:26:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2007-02-13 05:27:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2007-02-13 05:28:00,1.6762,1.6765,1.6762,1.6765,136300000.0
2007-02-13 05:29:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2007-02-13 05:30:00,1.6761,1.6762,1.676,1.6762,136300000.0
2007-02-13 05:31:00,1.6761,1.6764,1.6759,1.6763,136300000.0
2007-02-13 05:32:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2007-02-13 05:33:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2007-02-13 05:35:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-02-13 05:37:00,1.6761,1.6762,1.6759,1.676,136300000.0
2007-02-13 05:38:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-02-13 05:40:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2007-02-13 05:41:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2007-02-13 05:42:00,1.676,1.6763,1.676,1.6763,136300000.0
2007-02-13 05:44:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2007-02-13 05:45:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2007-02-13 05:46:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2007-02-13 05:47:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2007-02-13 05:48:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2007-02-13 05:50:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2007-02-13 05:51:00,1.6765,1.6768,1.6764,1.6765,136300000.0
2007-02-13 05:52:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2007-02-13 05:53:00,1.6761,1.6761,1.6758,1.6761,136300000.0
2007-02-13 05:54:00,1.676,1.676,1.6757,1.6757,136300000.0
2007-02-13 05:55:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2007-02-13 05:56:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2007-02-13 05:57:00,1.6754,1.6755,1.6752,1.6755,136300000.0
2007-02-13 05:58:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2007-02-13 05:59:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2007-02-13 06:00:00,1.6757,1.6757,1.6752,1.6755,136300000.0
2007-02-13 06:03:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2007-02-13 06:04:00,1.6757,1.6758,1.6754,1.6755,136300000.0
2007-02-13 06:05:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2007-02-13 06:06:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2007-02-13 06:08:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-02-13 06:09:00,1.6755,1.6757,1.6752,1.6755,136300000.0
2007-02-13 06:10:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2007-02-13 06:11:00,1.6752,1.6752,1.675,1.6752,136300000.0
2007-02-13 06:12:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2007-02-13 06:13:00,1.6749,1.6756,1.6748,1.6756,136300000.0
2007-02-13 06:14:00,1.6755,1.6755,1.6752,1.6753,136300000.0
2007-02-13 06:15:00,1.6752,1.6755,1.6751,1.6755,136300000.0
2007-02-13 06:16:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2007-02-13 06:17:00,1.6754,1.6754,1.6748,1.6748,136300000.0
2007-02-13 06:18:00,1.675,1.6753,1.675,1.6753,136300000.0
2007-02-13 06:19:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2007-02-13 06:20:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2007-02-13 06:21:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2007-02-13 06:24:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-02-13 06:25:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2007-02-13 06:26:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2007-02-13 06:29:00,1.6752,1.6757,1.6752,1.6755,136300000.0
2007-02-13 06:30:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2007-02-13 06:31:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2007-02-13 06:37:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2007-02-13 06:38:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2007-02-13 06:42:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-13 06:43:00,1.675,1.6752,1.6749,1.6749,136300000.0
2007-02-13 06:46:00,1.675,1.675,1.675,1.675,136300000.0
2007-02-13 06:47:00,1.6751,1.6752,1.675,1.6751,136300000.0
2007-02-13 06:48:00,1.6749,1.675,1.6749,1.6749,136300000.0
2007-02-13 06:49:00,1.6748,1.6752,1.6748,1.6749,136300000.0
2007-02-13 06:50:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-13 06:54:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2007-02-13 06:56:00,1.675,1.6752,1.6746,1.6749,136300000.0
2007-02-13 06:57:00,1.6748,1.6748,1.6745,1.6748,136300000.0
2007-02-13 06:58:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2007-02-13 06:59:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2007-02-13 07:00:00,1.6748,1.6749,1.6745,1.6746,136300000.0
2007-02-13 07:01:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2007-02-13 07:02:00,1.6748,1.6749,1.6747,1.6747,136300000.0
2007-02-13 07:03:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2007-02-13 07:04:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2007-02-13 07:05:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2007-02-13 07:06:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2007-02-13 07:12:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2007-02-13 07:14:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-13 07:16:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2007-02-13 07:17:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2007-02-13 07:18:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2007-02-13 07:19:00,1.6749,1.6752,1.6748,1.6752,136300000.0
2007-02-13 07:20:00,1.6749,1.6752,1.6748,1.675,136300000.0
2007-02-13 07:21:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2007-02-13 07:22:00,1.6751,1.6751,1.6747,1.6747,136300000.0
2007-02-13 07:23:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-02-13 07:24:00,1.6749,1.6751,1.6746,1.675,136300000.0
2007-02-13 07:25:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2007-02-13 07:26:00,1.675,1.6755,1.675,1.6753,136300000.0
2007-02-13 07:27:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2007-02-13 07:29:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2007-02-13 07:30:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2007-02-13 07:31:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2007-02-13 07:33:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2007-02-13 07:34:00,1.675,1.6752,1.6749,1.6749,136300000.0
2007-02-13 07:35:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2007-02-13 07:36:00,1.6749,1.6749,1.6746,1.6749,136300000.0
2007-02-13 07:37:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2007-02-13 07:38:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2007-02-13 07:39:00,1.6748,1.6749,1.6746,1.6748,136300000.0
2007-02-13 07:40:00,1.6747,1.6749,1.6745,1.6749,136300000.0
2007-02-13 07:41:00,1.6748,1.675,1.6747,1.6749,136300000.0
2007-02-13 07:43:00,1.6748,1.6752,1.6748,1.6752,136300000.0
2007-02-13 07:44:00,1.6755,1.6755,1.6751,1.6755,136300000.0
2007-02-13 07:45:00,1.6757,1.6758,1.6755,1.6755,136300000.0
2007-02-13 07:46:00,1.6757,1.6759,1.6753,1.6759,136300000.0
2007-02-13 07:47:00,1.6758,1.6759,1.6755,1.6755,136300000.0
2007-02-13 07:48:00,1.6753,1.6755,1.6753,1.6755,136300000.0
2007-02-13 07:49:00,1.6758,1.6758,1.6756,1.6758,136300000.0
2007-02-13 07:50:00,1.676,1.676,1.6754,1.6759,136300000.0
2007-02-13 07:51:00,1.6761,1.6763,1.6755,1.6756,136300000.0
2007-02-13 07:52:00,1.6755,1.6756,1.6752,1.6754,136300000.0
2007-02-13 07:53:00,1.6755,1.6757,1.6754,1.6757,136300000.0
2007-02-13 07:54:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-02-13 07:55:00,1.676,1.6761,1.6758,1.6759,136300000.0
2007-02-13 07:56:00,1.6761,1.6762,1.6758,1.6759,136300000.0
2007-02-13 07:57:00,1.6761,1.6761,1.6754,1.6756,136300000.0
2007-02-13 07:58:00,1.6755,1.6756,1.6754,1.6755,136300000.0
2007-02-13 07:59:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2007-02-13 08:00:00,1.6761,1.6762,1.6756,1.6762,136300000.0
2007-02-13 08:01:00,1.6763,1.6764,1.6759,1.6759,136300000.0
2007-02-13 08:02:00,1.676,1.6763,1.676,1.6761,136300000.0
2007-02-13 08:03:00,1.6762,1.6763,1.6758,1.6763,136300000.0
2007-02-13 08:04:00,1.6761,1.6764,1.676,1.6764,136300000.0
2007-02-13 08:05:00,1.676,1.6764,1.6759,1.6764,136300000.0
2007-02-13 08:06:00,1.6761,1.6766,1.6761,1.6763,136300000.0
2007-02-13 08:07:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-02-13 08:08:00,1.6766,1.6766,1.676,1.6765,136300000.0
2007-02-13 08:09:00,1.6764,1.6766,1.6761,1.6765,136300000.0
2007-02-13 08:10:00,1.6762,1.677,1.676,1.6769,136300000.0
2007-02-13 08:11:00,1.6771,1.6771,1.6766,1.6766,136300000.0
2007-02-13 08:12:00,1.6765,1.6769,1.6764,1.6769,136300000.0
2007-02-13 08:13:00,1.6771,1.6784,1.6771,1.6773,136300000.0
2007-02-13 08:14:00,1.6775,1.6778,1.6773,1.6775,136300000.0
2007-02-13 08:15:00,1.6774,1.6782,1.6772,1.6776,136300000.0
2007-02-13 08:16:00,1.6774,1.6784,1.6772,1.6781,136300000.0
2007-02-13 08:24:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-02-13 08:28:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-02-13 08:29:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-02-13 08:30:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2007-02-13 08:31:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-02-13 08:32:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-02-13 08:33:00,1.6781,1.6781,1.678,1.6781,136300000.0
2007-02-13 08:34:00,1.678,1.678,1.678,1.678,136300000.0
2007-02-13 08:35:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2007-02-13 08:36:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-02-13 08:38:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2007-02-13 08:39:00,1.6774,1.678,1.6774,1.6779,136300000.0
2007-02-13 08:40:00,1.678,1.678,1.6778,1.6779,136300000.0
2007-02-13 08:41:00,1.678,1.678,1.6777,1.6777,136300000.0
2007-02-13 08:42:00,1.6778,1.678,1.6777,1.6779,136300000.0
2007-02-13 08:43:00,1.678,1.6781,1.6776,1.6776,136300000.0
2007-02-13 08:44:00,1.6778,1.6781,1.6776,1.6779,136300000.0
2007-02-13 08:45:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-02-13 08:46:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-02-13 08:47:00,1.6771,1.6776,1.677,1.6776,136300000.0
2007-02-13 08:48:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2007-02-13 08:49:00,1.6775,1.6779,1.6774,1.6777,136300000.0
2007-02-13 08:50:00,1.6779,1.6779,1.6775,1.6777,136300000.0
2007-02-13 08:51:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2007-02-13 08:52:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2007-02-13 08:53:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-02-13 08:54:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2007-02-13 08:55:00,1.6777,1.678,1.6777,1.6779,136300000.0
2007-02-13 08:56:00,1.6777,1.6784,1.6775,1.6783,136300000.0
2007-02-13 08:57:00,1.6781,1.6785,1.6778,1.678,136300000.0
2007-02-13 08:58:00,1.6781,1.6783,1.6779,1.678,136300000.0
2007-02-13 08:59:00,1.6781,1.6787,1.678,1.6781,136300000.0
2007-02-13 09:00:00,1.6782,1.6784,1.6781,1.6782,136300000.0
2007-02-13 09:01:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-02-13 09:02:00,1.6784,1.679,1.6784,1.679,136300000.0
2007-02-13 09:03:00,1.6789,1.679,1.6785,1.6787,136300000.0
2007-02-13 09:04:00,1.6788,1.679,1.6783,1.6783,136300000.0
2007-02-13 09:05:00,1.6784,1.6788,1.6782,1.6782,136300000.0
2007-02-13 09:06:00,1.6784,1.6784,1.6782,1.6784,136300000.0
2007-02-13 09:07:00,1.6783,1.6784,1.6781,1.6784,136300000.0
2007-02-13 09:08:00,1.6786,1.679,1.6786,1.6787,136300000.0
2007-02-13 09:09:00,1.6785,1.6785,1.6781,1.6782,136300000.0
2007-02-13 09:10:00,1.6781,1.6785,1.6781,1.6782,136300000.0
2007-02-13 09:11:00,1.6783,1.6786,1.6781,1.6783,136300000.0
2007-02-13 09:12:00,1.6784,1.6784,1.678,1.678,136300000.0
2007-02-13 09:13:00,1.6781,1.6781,1.6778,1.678,136300000.0
2007-02-13 09:14:00,1.6782,1.6782,1.6778,1.678,136300000.0
2007-02-13 09:15:00,1.6778,1.678,1.6777,1.6777,136300000.0
2007-02-13 09:16:00,1.6778,1.678,1.6777,1.678,136300000.0
2007-02-13 09:17:00,1.6777,1.678,1.6776,1.6778,136300000.0
2007-02-13 09:18:00,1.678,1.6781,1.6774,1.6781,136300000.0
2007-02-13 09:19:00,1.6778,1.6778,1.6775,1.6778,136300000.0
2007-02-13 09:20:00,1.6777,1.6779,1.6775,1.6777,136300000.0
2007-02-13 09:21:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2007-02-13 09:22:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-02-13 09:23:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-02-13 09:24:00,1.6777,1.6777,1.6772,1.6776,136300000.0
2007-02-13 09:25:00,1.6778,1.6778,1.6775,1.6777,136300000.0
2007-02-13 09:26:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2007-02-13 09:27:00,1.677,1.6772,1.6765,1.677,136300000.0
2007-02-13 09:28:00,1.6772,1.6775,1.677,1.6772,136300000.0
2007-02-13 09:29:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2007-02-13 09:31:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2007-02-13 09:32:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-02-13 09:33:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-02-13 09:34:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2007-02-13 09:35:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-02-13 09:36:00,1.6775,1.6775,1.6771,1.6775,136300000.0
2007-02-13 09:37:00,1.6773,1.6778,1.6773,1.6773,136300000.0
2007-02-13 09:38:00,1.6775,1.6778,1.6773,1.6775,136300000.0
2007-02-13 09:39:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2007-02-13 09:40:00,1.6778,1.6778,1.6773,1.6775,136300000.0
2007-02-13 09:41:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2007-02-13 09:42:00,1.6773,1.6777,1.6773,1.6777,136300000.0
2007-02-13 09:43:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-02-13 09:44:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2007-02-13 09:45:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2007-02-13 09:46:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-02-13 09:47:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-02-13 09:48:00,1.678,1.6787,1.678,1.6784,136300000.0
2007-02-13 09:49:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-02-13 09:50:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-02-13 09:51:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2007-02-13 09:52:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-02-13 09:53:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-02-13 09:54:00,1.6785,1.6785,1.6782,1.6784,136300000.0
2007-02-13 09:55:00,1.6781,1.6784,1.6779,1.6779,136300000.0
2007-02-13 09:56:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2007-02-13 09:57:00,1.6779,1.6779,1.6775,1.6778,136300000.0
2007-02-13 09:58:00,1.6776,1.6779,1.6775,1.6778,136300000.0
2007-02-13 09:59:00,1.6779,1.6787,1.6776,1.6787,136300000.0
2007-02-13 10:00:00,1.6788,1.6788,1.678,1.6782,136300000.0
2007-02-13 10:01:00,1.6781,1.6783,1.6779,1.6781,136300000.0
2007-02-13 10:02:00,1.6782,1.6782,1.678,1.6782,136300000.0
2007-02-13 10:03:00,1.678,1.6782,1.6778,1.6778,136300000.0
2007-02-13 10:04:00,1.6779,1.678,1.6776,1.6776,136300000.0
2007-02-13 10:05:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2007-02-13 10:06:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2007-02-13 10:07:00,1.6779,1.6779,1.6776,1.6779,136300000.0
2007-02-13 10:08:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-02-13 10:09:00,1.6782,1.6782,1.6781,1.6782,136300000.0
2007-02-13 10:10:00,1.678,1.6781,1.6779,1.6781,136300000.0
2007-02-13 10:11:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2007-02-13 10:12:00,1.6781,1.6785,1.6781,1.6782,136300000.0
2007-02-13 10:13:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-02-13 10:16:00,1.6781,1.6782,1.6778,1.6782,136300000.0
2007-02-13 10:17:00,1.678,1.6782,1.678,1.678,136300000.0
2007-02-13 10:18:00,1.6781,1.6782,1.6778,1.6781,136300000.0
2007-02-13 10:19:00,1.6779,1.6784,1.6779,1.6782,136300000.0
2007-02-13 10:20:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-02-13 10:21:00,1.6782,1.6784,1.6779,1.6784,136300000.0
2007-02-13 10:22:00,1.6782,1.6782,1.678,1.6782,136300000.0
2007-02-13 10:23:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2007-02-13 10:24:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2007-02-13 10:26:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-02-13 10:29:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2007-02-13 10:30:00,1.6781,1.6784,1.6778,1.6784,136300000.0
2007-02-13 10:31:00,1.6786,1.6788,1.6784,1.6788,136300000.0
2007-02-13 10:32:00,1.6787,1.6791,1.6787,1.679,136300000.0
2007-02-13 10:33:00,1.6791,1.6791,1.6784,1.6785,136300000.0
2007-02-13 10:34:00,1.6787,1.6788,1.6781,1.6782,136300000.0
2007-02-13 10:35:00,1.6784,1.6787,1.6782,1.6786,136300000.0
2007-02-13 10:36:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2007-02-13 10:37:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-13 10:38:00,1.6791,1.6794,1.6788,1.6788,136300000.0
2007-02-13 10:39:00,1.679,1.6792,1.679,1.6792,136300000.0
2007-02-13 10:40:00,1.679,1.6795,1.6788,1.6795,136300000.0
2007-02-13 10:41:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2007-02-13 10:42:00,1.6794,1.6799,1.6794,1.6794,136300000.0
2007-02-13 10:43:00,1.6797,1.6797,1.6789,1.679,136300000.0
2007-02-13 10:44:00,1.6789,1.6791,1.6786,1.679,136300000.0
2007-02-13 10:45:00,1.6791,1.6793,1.6789,1.6789,136300000.0
2007-02-13 10:47:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-02-13 10:48:00,1.6791,1.6794,1.679,1.679,136300000.0
2007-02-13 10:49:00,1.6788,1.679,1.6786,1.6788,136300000.0
2007-02-13 10:50:00,1.6786,1.679,1.6786,1.6788,136300000.0
2007-02-13 10:51:00,1.6786,1.6788,1.6786,1.6788,136300000.0
2007-02-13 10:52:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-02-13 10:53:00,1.6788,1.679,1.6788,1.6788,136300000.0
2007-02-13 10:54:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-02-13 10:55:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2007-02-13 10:56:00,1.6792,1.6793,1.6787,1.6787,136300000.0
2007-02-13 10:57:00,1.6789,1.6789,1.6787,1.6788,136300000.0
2007-02-13 10:58:00,1.6789,1.6793,1.6789,1.6791,136300000.0
2007-02-13 10:59:00,1.6789,1.6791,1.6787,1.6787,136300000.0
2007-02-13 11:00:00,1.6789,1.6791,1.6785,1.6788,136300000.0
2007-02-13 11:01:00,1.679,1.679,1.6786,1.6788,136300000.0
2007-02-13 11:02:00,1.6786,1.6794,1.6784,1.6792,136300000.0
2007-02-13 11:03:00,1.6791,1.6794,1.6788,1.679,136300000.0
2007-02-13 11:04:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2007-02-13 11:05:00,1.6788,1.6788,1.6784,1.6787,136300000.0
2007-02-13 11:06:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2007-02-13 11:07:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-02-13 11:08:00,1.6785,1.679,1.6784,1.6785,136300000.0
2007-02-13 11:09:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2007-02-13 11:10:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-02-13 11:11:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-02-13 11:12:00,1.6782,1.6782,1.6777,1.678,136300000.0
2007-02-13 11:13:00,1.6781,1.6787,1.6779,1.6782,136300000.0
2007-02-13 11:14:00,1.6784,1.6784,1.6778,1.6784,136300000.0
2007-02-13 11:15:00,1.6786,1.6786,1.678,1.6781,136300000.0
2007-02-13 11:16:00,1.6783,1.6787,1.6779,1.6784,136300000.0
2007-02-13 11:17:00,1.6782,1.679,1.6782,1.6783,136300000.0
2007-02-13 11:18:00,1.6784,1.6789,1.6783,1.6789,136300000.0
2007-02-13 11:19:00,1.6787,1.6791,1.6787,1.6787,136300000.0
2007-02-13 11:20:00,1.6786,1.679,1.6784,1.6789,136300000.0
2007-02-13 11:21:00,1.679,1.6792,1.6785,1.679,136300000.0
2007-02-13 11:22:00,1.6788,1.6793,1.6788,1.679,136300000.0
2007-02-13 11:23:00,1.6791,1.6795,1.6791,1.6791,136300000.0
2007-02-13 11:24:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2007-02-13 11:25:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-02-13 11:26:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-13 11:27:00,1.679,1.679,1.6788,1.6789,136300000.0
2007-02-13 11:28:00,1.6787,1.679,1.6787,1.679,136300000.0
2007-02-13 11:29:00,1.6788,1.6788,1.6784,1.6786,136300000.0
2007-02-13 11:30:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2007-02-13 11:31:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-02-13 11:32:00,1.6783,1.6787,1.6783,1.6784,136300000.0
2007-02-13 11:33:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2007-02-13 11:34:00,1.6786,1.6789,1.6786,1.6787,136300000.0
2007-02-13 11:35:00,1.6789,1.679,1.6789,1.6789,136300000.0
2007-02-13 11:36:00,1.679,1.6791,1.6788,1.6788,136300000.0
2007-02-13 11:37:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-13 11:38:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2007-02-13 11:41:00,1.6786,1.679,1.6786,1.6787,136300000.0
2007-02-13 11:42:00,1.6789,1.6789,1.6785,1.6787,136300000.0
2007-02-13 11:43:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2007-02-13 11:44:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-02-13 11:45:00,1.6786,1.6786,1.678,1.678,136300000.0
2007-02-13 11:46:00,1.6778,1.678,1.6775,1.6775,136300000.0
2007-02-13 11:47:00,1.6777,1.678,1.6776,1.6777,136300000.0
2007-02-13 11:48:00,1.6778,1.678,1.6773,1.6776,136300000.0
2007-02-13 11:49:00,1.6773,1.6777,1.6773,1.6774,136300000.0
2007-02-13 11:50:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2007-02-13 11:51:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2007-02-13 11:52:00,1.6772,1.6774,1.6768,1.677,136300000.0
2007-02-13 11:53:00,1.6771,1.6772,1.6768,1.6771,136300000.0
2007-02-13 11:54:00,1.6772,1.6777,1.6772,1.6775,136300000.0
2007-02-13 11:55:00,1.6777,1.6777,1.6773,1.6777,136300000.0
2007-02-13 11:56:00,1.6776,1.6783,1.6776,1.6778,136300000.0
2007-02-13 11:57:00,1.678,1.678,1.6776,1.6776,136300000.0
2007-02-13 11:58:00,1.6775,1.6777,1.6773,1.6776,136300000.0
2007-02-13 11:59:00,1.6774,1.678,1.6774,1.6775,136300000.0
2007-02-13 12:00:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2007-02-13 12:01:00,1.6775,1.6777,1.6773,1.6775,136300000.0
2007-02-13 12:02:00,1.6774,1.6783,1.6774,1.6778,136300000.0
2007-02-13 12:03:00,1.678,1.678,1.6775,1.6778,136300000.0
2007-02-13 12:05:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-02-13 12:06:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-02-13 12:07:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2007-02-13 12:08:00,1.6771,1.6773,1.677,1.6773,136300000.0
2007-02-13 12:09:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-02-13 12:10:00,1.6775,1.6775,1.6768,1.6771,136300000.0
2007-02-13 12:11:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2007-02-13 12:12:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2007-02-13 12:13:00,1.6771,1.6771,1.6764,1.6766,136300000.0
2007-02-13 12:14:00,1.6768,1.6769,1.6765,1.6765,136300000.0
2007-02-13 12:15:00,1.6767,1.6771,1.6766,1.6771,136300000.0
2007-02-13 12:16:00,1.6768,1.677,1.6768,1.6768,136300000.0
2007-02-13 12:17:00,1.677,1.6771,1.6768,1.6771,136300000.0
2007-02-13 12:25:00,1.677,1.677,1.677,1.677,136300000.0
2007-02-13 12:27:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-02-13 12:28:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2007-02-13 12:29:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-02-13 12:30:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2007-02-13 12:31:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-02-13 12:32:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-02-13 12:33:00,1.6776,1.6778,1.6771,1.6777,136300000.0
2007-02-13 12:34:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-02-13 12:35:00,1.6778,1.6784,1.6778,1.6784,136300000.0
2007-02-13 12:36:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2007-02-13 12:37:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2007-02-13 12:38:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-02-13 12:39:00,1.6783,1.6783,1.678,1.6781,136300000.0
2007-02-13 12:40:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-02-13 12:41:00,1.6783,1.6789,1.6783,1.6785,136300000.0
2007-02-13 12:42:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2007-02-13 12:43:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-02-13 12:44:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2007-02-13 12:45:00,1.679,1.6794,1.679,1.6792,136300000.0
2007-02-13 12:46:00,1.6794,1.6794,1.6789,1.679,136300000.0
2007-02-13 12:47:00,1.6792,1.6794,1.679,1.6792,136300000.0
2007-02-13 12:48:00,1.6794,1.6795,1.679,1.679,136300000.0
2007-02-13 12:49:00,1.6792,1.6792,1.6788,1.6788,136300000.0
2007-02-13 12:50:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-02-13 12:51:00,1.6785,1.6789,1.6785,1.6789,136300000.0
2007-02-13 12:52:00,1.679,1.679,1.6788,1.679,136300000.0
2007-02-13 12:53:00,1.6789,1.6791,1.6787,1.6789,136300000.0
2007-02-13 12:54:00,1.6787,1.6788,1.6783,1.6785,136300000.0
2007-02-13 12:55:00,1.6787,1.6787,1.6781,1.6781,136300000.0
2007-02-13 12:56:00,1.6782,1.6782,1.678,1.678,136300000.0
2007-02-13 12:57:00,1.6777,1.6781,1.6776,1.6776,136300000.0
2007-02-13 12:58:00,1.6778,1.6783,1.6777,1.678,136300000.0
2007-02-13 12:59:00,1.6778,1.6782,1.6778,1.678,136300000.0
2007-02-13 13:00:00,1.6781,1.6783,1.678,1.6783,136300000.0
2007-02-13 13:01:00,1.6781,1.6782,1.678,1.6781,136300000.0
2007-02-13 13:03:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-02-13 13:04:00,1.678,1.6782,1.678,1.678,136300000.0
2007-02-13 13:05:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2007-02-13 13:06:00,1.678,1.6782,1.678,1.678,136300000.0
2007-02-13 13:07:00,1.6779,1.678,1.6779,1.6779,136300000.0
2007-02-13 13:08:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2007-02-13 13:09:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2007-02-13 13:10:00,1.6783,1.6784,1.6781,1.6783,136300000.0
2007-02-13 13:11:00,1.6784,1.6787,1.678,1.6784,136300000.0
2007-02-13 13:12:00,1.6786,1.6793,1.6786,1.6788,136300000.0
2007-02-13 13:13:00,1.679,1.679,1.6785,1.6786,136300000.0
2007-02-13 13:14:00,1.6785,1.6787,1.6783,1.6784,136300000.0
2007-02-13 13:15:00,1.6783,1.6788,1.6783,1.6785,136300000.0
2007-02-13 13:16:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2007-02-13 13:17:00,1.6787,1.6791,1.6787,1.6789,136300000.0
2007-02-13 13:18:00,1.6787,1.6789,1.6786,1.6786,136300000.0
2007-02-13 13:19:00,1.6788,1.6788,1.6783,1.6786,136300000.0
2007-02-13 13:20:00,1.6788,1.679,1.6786,1.6788,136300000.0
2007-02-13 13:21:00,1.6786,1.6791,1.6786,1.679,136300000.0
2007-02-13 13:22:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-02-13 13:23:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2007-02-13 13:24:00,1.6789,1.6797,1.6789,1.6797,136300000.0
2007-02-13 13:25:00,1.6796,1.6797,1.6794,1.6795,136300000.0
2007-02-13 13:26:00,1.6793,1.6795,1.6792,1.6793,136300000.0
2007-02-13 13:27:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2007-02-13 13:28:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-02-13 13:29:00,1.6797,1.68,1.6797,1.68,136300000.0
2007-02-13 13:31:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-02-13 13:32:00,1.6797,1.68,1.6797,1.68,136300000.0
2007-02-13 13:33:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-02-13 13:34:00,1.6799,1.6799,1.6795,1.6797,136300000.0
2007-02-13 13:35:00,1.6799,1.6802,1.6797,1.68,136300000.0
2007-02-13 13:36:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2007-02-13 13:37:00,1.68,1.6802,1.6797,1.68,136300000.0
2007-02-13 13:38:00,1.6798,1.6807,1.6798,1.6807,136300000.0
2007-02-13 13:39:00,1.6805,1.6809,1.6805,1.6806,136300000.0
2007-02-13 13:40:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-02-13 13:41:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2007-02-13 13:42:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2007-02-13 13:44:00,1.68,1.6804,1.68,1.6803,136300000.0
2007-02-13 13:45:00,1.68,1.6802,1.68,1.68,136300000.0
2007-02-13 13:46:00,1.6802,1.6802,1.6797,1.6799,136300000.0
2007-02-13 13:47:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-02-13 13:48:00,1.6799,1.6805,1.6799,1.6805,136300000.0
2007-02-13 13:49:00,1.6806,1.6806,1.6802,1.6805,136300000.0
2007-02-13 13:50:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2007-02-13 13:51:00,1.6809,1.6809,1.6806,1.6808,136300000.0
2007-02-13 13:52:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2007-02-13 13:53:00,1.6812,1.6815,1.6811,1.6813,136300000.0
2007-02-13 13:54:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2007-02-13 13:55:00,1.681,1.6812,1.6809,1.681,136300000.0
2007-02-13 13:56:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2007-02-13 13:57:00,1.6813,1.6814,1.6809,1.6809,136300000.0
2007-02-13 13:58:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-02-13 13:59:00,1.6808,1.681,1.6808,1.681,136300000.0
2007-02-13 14:00:00,1.6812,1.6812,1.6809,1.6812,136300000.0
2007-02-13 14:01:00,1.6813,1.6816,1.6811,1.6812,136300000.0
2007-02-13 14:02:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2007-02-13 14:03:00,1.6812,1.6813,1.6809,1.6809,136300000.0
2007-02-13 14:04:00,1.6807,1.6811,1.6806,1.681,136300000.0
2007-02-13 14:05:00,1.6809,1.6813,1.6807,1.6811,136300000.0
2007-02-13 14:06:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-02-13 14:07:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2007-02-13 14:08:00,1.6804,1.6804,1.68,1.6803,136300000.0
2007-02-13 14:09:00,1.6802,1.6806,1.6802,1.6804,136300000.0
2007-02-13 14:10:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2007-02-13 14:11:00,1.6803,1.6805,1.6802,1.6804,136300000.0
2007-02-13 14:12:00,1.6802,1.6808,1.6802,1.6804,136300000.0
2007-02-13 14:13:00,1.6806,1.6807,1.6802,1.6807,136300000.0
2007-02-13 14:14:00,1.6808,1.6808,1.6805,1.6808,136300000.0
2007-02-13 14:15:00,1.6805,1.6809,1.6805,1.6809,136300000.0
2007-02-13 14:16:00,1.6807,1.6809,1.6805,1.6807,136300000.0
2007-02-13 14:17:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2007-02-13 14:18:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2007-02-13 14:19:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-02-13 14:20:00,1.6805,1.6808,1.6804,1.6805,136300000.0
2007-02-13 14:21:00,1.6803,1.6808,1.6802,1.6808,136300000.0
2007-02-13 14:22:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2007-02-13 14:23:00,1.6801,1.6805,1.6801,1.6802,136300000.0
2007-02-13 14:25:00,1.6803,1.6805,1.6802,1.6804,136300000.0
2007-02-13 14:26:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2007-02-13 14:27:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2007-02-13 14:28:00,1.6805,1.6812,1.6802,1.6804,136300000.0
2007-02-13 14:29:00,1.6801,1.6813,1.6801,1.6812,136300000.0
2007-02-13 14:30:00,1.6808,1.6814,1.6806,1.6806,136300000.0
2007-02-13 14:31:00,1.6804,1.681,1.6803,1.6806,136300000.0
2007-02-13 14:32:00,1.6804,1.6805,1.6799,1.6803,136300000.0
2007-02-13 14:33:00,1.6802,1.6804,1.6799,1.6802,136300000.0
2007-02-13 14:34:00,1.68,1.6805,1.6798,1.6802,136300000.0
2007-02-13 14:35:00,1.6805,1.6806,1.6802,1.6804,136300000.0
2007-02-13 14:36:00,1.6805,1.6808,1.6801,1.6805,136300000.0
2007-02-13 14:37:00,1.6807,1.6807,1.6793,1.6795,136300000.0
2007-02-13 14:38:00,1.6794,1.6802,1.6794,1.68,136300000.0
2007-02-13 14:39:00,1.6802,1.6807,1.6802,1.6805,136300000.0
2007-02-13 14:40:00,1.6807,1.6811,1.6802,1.6805,136300000.0
2007-02-13 14:41:00,1.6804,1.6806,1.6801,1.6804,136300000.0
2007-02-13 14:42:00,1.6806,1.6807,1.6802,1.6803,136300000.0
2007-02-13 14:43:00,1.6806,1.6808,1.6802,1.6804,136300000.0
2007-02-13 14:44:00,1.6802,1.6804,1.6799,1.6801,136300000.0
2007-02-13 14:45:00,1.6803,1.6804,1.6797,1.6798,136300000.0
2007-02-13 14:46:00,1.68,1.6802,1.6797,1.6801,136300000.0
2007-02-13 14:47:00,1.68,1.6801,1.6797,1.6797,136300000.0
2007-02-13 14:48:00,1.6799,1.6801,1.6796,1.68,136300000.0
2007-02-13 14:49:00,1.6798,1.6804,1.6798,1.6801,136300000.0
2007-02-13 14:50:00,1.68,1.68,1.6795,1.6795,136300000.0
2007-02-13 14:51:00,1.6793,1.6793,1.6783,1.6787,136300000.0
2007-02-13 14:52:00,1.6788,1.679,1.6785,1.6788,136300000.0
2007-02-13 14:53:00,1.6789,1.679,1.6787,1.679,136300000.0
2007-02-13 14:54:00,1.6788,1.6791,1.6787,1.6788,136300000.0
2007-02-13 14:55:00,1.6789,1.6789,1.6777,1.6777,136300000.0
2007-02-13 14:56:00,1.6775,1.6782,1.6775,1.6779,136300000.0
2007-02-13 14:57:00,1.6781,1.6782,1.6777,1.6779,136300000.0
2007-02-13 14:58:00,1.6777,1.6779,1.6775,1.6775,136300000.0
2007-02-13 14:59:00,1.6778,1.6778,1.6772,1.6773,136300000.0
2007-02-13 15:00:00,1.6775,1.6775,1.6769,1.6773,136300000.0
2007-02-13 15:01:00,1.6771,1.6775,1.6771,1.6773,136300000.0
2007-02-13 15:02:00,1.6772,1.6773,1.6769,1.6772,136300000.0
2007-02-13 15:03:00,1.6769,1.6772,1.6768,1.6772,136300000.0
2007-02-13 15:04:00,1.677,1.6772,1.6767,1.6769,136300000.0
2007-02-13 15:05:00,1.6768,1.6769,1.6766,1.6769,136300000.0
2007-02-13 15:08:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-02-13 15:09:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-13 15:10:00,1.6769,1.677,1.6766,1.6768,136300000.0
2007-02-13 15:11:00,1.6767,1.6769,1.6765,1.6768,136300000.0
2007-02-13 15:12:00,1.6766,1.6771,1.6765,1.6769,136300000.0
2007-02-13 15:13:00,1.6768,1.6776,1.6768,1.677,136300000.0
2007-02-13 15:14:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2007-02-13 15:15:00,1.677,1.6772,1.6769,1.6769,136300000.0
2007-02-13 15:16:00,1.6772,1.6773,1.6766,1.6766,136300000.0
2007-02-13 15:17:00,1.6769,1.6771,1.6766,1.6771,136300000.0
2007-02-13 15:18:00,1.677,1.6771,1.6769,1.6769,136300000.0
2007-02-13 15:19:00,1.6768,1.6771,1.6767,1.6769,136300000.0
2007-02-13 15:20:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-02-13 15:21:00,1.6771,1.6771,1.6767,1.6769,136300000.0
2007-02-13 15:22:00,1.6767,1.6768,1.6765,1.6767,136300000.0
2007-02-13 15:23:00,1.6766,1.6769,1.6764,1.6767,136300000.0
2007-02-13 15:24:00,1.6769,1.6772,1.6767,1.6769,136300000.0
2007-02-13 15:25:00,1.6767,1.6772,1.6765,1.6769,136300000.0
2007-02-13 15:26:00,1.6767,1.6769,1.6767,1.6768,136300000.0
2007-02-13 15:27:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2007-02-13 15:28:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-02-13 15:29:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-02-13 15:30:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2007-02-13 15:31:00,1.6759,1.676,1.6759,1.676,136300000.0
2007-02-13 15:32:00,1.6759,1.676,1.6759,1.676,136300000.0
2007-02-13 15:33:00,1.6762,1.6762,1.6758,1.676,136300000.0
2007-02-13 15:34:00,1.6758,1.6763,1.6758,1.676,136300000.0
2007-02-13 15:35:00,1.6763,1.6764,1.6758,1.6764,136300000.0
2007-02-13 15:36:00,1.6763,1.6764,1.676,1.6762,136300000.0
2007-02-13 15:37:00,1.676,1.6766,1.676,1.6766,136300000.0
2007-02-13 15:38:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2007-02-13 15:39:00,1.6764,1.6767,1.676,1.6764,136300000.0
2007-02-13 15:40:00,1.6761,1.6763,1.6758,1.676,136300000.0
2007-02-13 15:41:00,1.6761,1.6761,1.6757,1.6758,136300000.0
2007-02-13 15:42:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2007-02-13 15:43:00,1.676,1.676,1.6758,1.676,136300000.0
2007-02-13 15:44:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-02-13 15:45:00,1.676,1.6763,1.676,1.6763,136300000.0
2007-02-13 15:47:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2007-02-13 15:48:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2007-02-13 15:49:00,1.6764,1.6764,1.6761,1.6764,136300000.0
2007-02-13 15:50:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-02-13 15:51:00,1.6766,1.6766,1.6761,1.6766,136300000.0
2007-02-13 15:52:00,1.6764,1.6767,1.676,1.6764,136300000.0
2007-02-13 15:53:00,1.6766,1.6766,1.6762,1.6763,136300000.0
2007-02-13 15:54:00,1.6765,1.6765,1.6761,1.6763,136300000.0
2007-02-13 15:55:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2007-02-13 15:56:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2007-02-13 15:58:00,1.676,1.6761,1.6759,1.676,136300000.0
2007-02-13 15:59:00,1.6758,1.6763,1.6758,1.6762,136300000.0
2007-02-13 16:00:00,1.6764,1.6767,1.6761,1.6762,136300000.0
2007-02-13 16:01:00,1.676,1.6763,1.676,1.6763,136300000.0
2007-02-13 16:02:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-02-13 16:03:00,1.676,1.6761,1.676,1.6761,136300000.0
2007-02-13 16:04:00,1.676,1.6761,1.676,1.6761,136300000.0
2007-02-13 16:05:00,1.676,1.6761,1.6758,1.676,136300000.0
2007-02-13 16:06:00,1.6764,1.6764,1.6758,1.6758,136300000.0
2007-02-13 16:07:00,1.6757,1.6761,1.6757,1.6757,136300000.0
2007-02-13 16:08:00,1.6759,1.6761,1.6758,1.676,136300000.0
2007-02-13 16:09:00,1.6758,1.6761,1.6757,1.6757,136300000.0
2007-02-13 16:10:00,1.6758,1.6761,1.6757,1.6758,136300000.0
2007-02-13 16:11:00,1.6757,1.6757,1.6754,1.6757,136300000.0
2007-02-13 16:12:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-02-13 16:13:00,1.6757,1.6758,1.6754,1.6754,136300000.0
2007-02-13 16:14:00,1.6755,1.6758,1.6754,1.6756,136300000.0
2007-02-13 16:15:00,1.6755,1.6758,1.6754,1.6756,136300000.0
2007-02-13 16:16:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2007-02-13 16:17:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2007-02-13 16:18:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2007-02-13 16:19:00,1.6759,1.676,1.6758,1.6759,136300000.0
2007-02-13 16:20:00,1.6758,1.676,1.6754,1.6756,136300000.0
2007-02-13 16:21:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2007-02-13 16:22:00,1.6754,1.6759,1.6754,1.6757,136300000.0
2007-02-13 16:23:00,1.6756,1.676,1.6756,1.6758,136300000.0
2007-02-13 16:24:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2007-02-13 16:25:00,1.676,1.676,1.6757,1.6757,136300000.0
2007-02-13 16:26:00,1.6758,1.6763,1.6757,1.676,136300000.0
2007-02-13 16:27:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2007-02-13 16:28:00,1.6758,1.676,1.6756,1.6758,136300000.0
2007-02-13 16:29:00,1.676,1.676,1.6757,1.6759,136300000.0
2007-02-13 16:30:00,1.676,1.676,1.6753,1.6756,136300000.0
2007-02-13 16:31:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2007-02-13 16:32:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2007-02-13 16:33:00,1.6752,1.6756,1.6752,1.6754,136300000.0
2007-02-13 16:34:00,1.6756,1.6757,1.6754,1.6754,136300000.0
2007-02-13 16:35:00,1.6756,1.6757,1.6752,1.6752,136300000.0
2007-02-13 16:36:00,1.6754,1.6758,1.6754,1.6758,136300000.0
2007-02-13 16:37:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2007-02-13 16:38:00,1.6758,1.676,1.6757,1.676,136300000.0
2007-02-13 16:39:00,1.6757,1.676,1.6757,1.676,136300000.0
2007-02-13 16:40:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2007-02-13 16:41:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2007-02-13 16:42:00,1.6753,1.6757,1.6751,1.6752,136300000.0
2007-02-13 16:43:00,1.6751,1.6752,1.6749,1.6752,136300000.0
2007-02-13 16:44:00,1.6751,1.6754,1.6748,1.6751,136300000.0
2007-02-13 16:45:00,1.6752,1.6757,1.6751,1.6755,136300000.0
2007-02-13 16:46:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2007-02-13 16:47:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-02-13 16:48:00,1.6755,1.6758,1.6755,1.6755,136300000.0
2007-02-13 16:49:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2007-02-13 16:50:00,1.676,1.676,1.676,1.676,136300000.0
2007-02-13 16:51:00,1.6761,1.6761,1.6757,1.6759,136300000.0
2007-02-13 16:52:00,1.6761,1.6761,1.676,1.676,136300000.0
2007-02-13 16:53:00,1.6758,1.6763,1.6758,1.6763,136300000.0
2007-02-13 16:54:00,1.6764,1.6764,1.676,1.6761,136300000.0
2007-02-13 16:56:00,1.676,1.6764,1.676,1.6764,136300000.0
2007-02-13 16:57:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2007-02-13 16:58:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2007-02-13 16:59:00,1.6764,1.677,1.6764,1.6769,136300000.0
2007-02-13 17:00:00,1.6767,1.6771,1.6766,1.6769,136300000.0
2007-02-13 17:01:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-02-13 17:02:00,1.6773,1.6773,1.6768,1.6772,136300000.0
2007-02-13 17:03:00,1.6773,1.6773,1.677,1.6773,136300000.0
2007-02-13 17:04:00,1.677,1.6771,1.6769,1.6769,136300000.0
2007-02-13 17:05:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-02-13 17:06:00,1.677,1.677,1.6769,1.677,136300000.0
2007-02-13 17:07:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2007-02-13 17:08:00,1.6772,1.6776,1.6769,1.6773,136300000.0
2007-02-13 17:09:00,1.6772,1.678,1.6772,1.6778,136300000.0
2007-02-13 17:10:00,1.6773,1.6775,1.6769,1.6771,136300000.0
2007-02-13 17:11:00,1.6773,1.6773,1.6771,1.6773,136300000.0
2007-02-13 17:12:00,1.677,1.6773,1.6769,1.6769,136300000.0
2007-02-13 17:13:00,1.6771,1.6771,1.6767,1.6768,136300000.0
2007-02-13 17:14:00,1.6767,1.6772,1.6767,1.6772,136300000.0
2007-02-13 17:15:00,1.677,1.6773,1.6766,1.6766,136300000.0
2007-02-13 17:16:00,1.6767,1.6767,1.6763,1.6764,136300000.0
2007-02-13 17:17:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2007-02-13 17:18:00,1.6765,1.6767,1.6765,1.6765,136300000.0
2007-02-13 17:19:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2007-02-13 17:20:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2007-02-13 17:21:00,1.6763,1.6763,1.676,1.676,136300000.0
2007-02-13 17:22:00,1.6759,1.676,1.6757,1.676,136300000.0
2007-02-13 17:24:00,1.6761,1.6761,1.676,1.676,136300000.0
2007-02-13 17:26:00,1.6762,1.6762,1.6752,1.6752,136300000.0
2007-02-13 17:27:00,1.6754,1.6756,1.675,1.6751,136300000.0
2007-02-13 17:28:00,1.675,1.6751,1.6748,1.6748,136300000.0
2007-02-13 17:29:00,1.6751,1.6754,1.6748,1.6749,136300000.0
2007-02-13 17:30:00,1.6751,1.6751,1.6748,1.675,136300000.0
2007-02-13 17:31:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-13 17:32:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2007-02-13 17:33:00,1.6749,1.675,1.6747,1.6747,136300000.0
2007-02-13 17:34:00,1.6748,1.675,1.6747,1.675,136300000.0
2007-02-13 17:35:00,1.6751,1.6754,1.6751,1.6751,136300000.0
2007-02-13 17:36:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2007-02-13 17:37:00,1.6753,1.6753,1.6749,1.6751,136300000.0
2007-02-13 17:38:00,1.675,1.6751,1.6748,1.6749,136300000.0
2007-02-13 17:39:00,1.6751,1.6751,1.6748,1.6749,136300000.0
2007-02-13 17:41:00,1.675,1.675,1.675,1.675,136300000.0
2007-02-13 17:42:00,1.6752,1.6752,1.675,1.6751,136300000.0
2007-02-13 17:43:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2007-02-13 17:44:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2007-02-13 17:45:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2007-02-13 17:46:00,1.6748,1.675,1.6748,1.675,136300000.0
2007-02-13 17:47:00,1.6749,1.675,1.6747,1.6747,136300000.0
2007-02-13 17:48:00,1.6749,1.6749,1.6741,1.6744,136300000.0
2007-02-13 17:49:00,1.6743,1.6744,1.6741,1.6744,136300000.0
2007-02-13 17:50:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-13 17:51:00,1.6744,1.6747,1.6743,1.6746,136300000.0
2007-02-13 17:52:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2007-02-13 17:53:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2007-02-13 17:54:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2007-02-13 17:55:00,1.6744,1.6751,1.6744,1.6748,136300000.0
2007-02-13 17:56:00,1.6747,1.6748,1.6744,1.6745,136300000.0
2007-02-13 17:57:00,1.6746,1.6749,1.6744,1.6744,136300000.0
2007-02-13 17:58:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2007-02-13 17:59:00,1.6746,1.6748,1.6744,1.6746,136300000.0
2007-02-13 18:00:00,1.6748,1.6748,1.6745,1.6746,136300000.0
2007-02-13 18:01:00,1.6747,1.6751,1.6747,1.6747,136300000.0
2007-02-13 18:02:00,1.6749,1.675,1.6747,1.675,136300000.0
2007-02-13 18:03:00,1.6749,1.6751,1.6747,1.6747,136300000.0
2007-02-13 18:04:00,1.6748,1.6748,1.6744,1.6747,136300000.0
2007-02-13 18:06:00,1.6745,1.6746,1.674,1.674,136300000.0
2007-02-13 18:07:00,1.6741,1.6743,1.674,1.6741,136300000.0
2007-02-13 18:08:00,1.674,1.6744,1.674,1.6744,136300000.0
2007-02-13 18:09:00,1.6743,1.6744,1.674,1.6741,136300000.0
2007-02-13 18:10:00,1.674,1.674,1.6735,1.6737,136300000.0
2007-02-13 18:11:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2007-02-13 18:12:00,1.6734,1.6741,1.6734,1.6737,136300000.0
2007-02-13 18:13:00,1.6741,1.6741,1.6737,1.6741,136300000.0
2007-02-13 18:14:00,1.6739,1.6741,1.6732,1.6734,136300000.0
2007-02-13 18:15:00,1.6731,1.6738,1.6731,1.6737,136300000.0
2007-02-13 18:16:00,1.6738,1.674,1.6737,1.674,136300000.0
2007-02-13 18:17:00,1.6741,1.6743,1.674,1.6741,136300000.0
2007-02-13 18:18:00,1.674,1.6741,1.674,1.674,136300000.0
2007-02-13 18:19:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-13 18:20:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2007-02-13 18:21:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-13 18:22:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-13 18:23:00,1.6737,1.674,1.6737,1.6739,136300000.0
2007-02-13 18:24:00,1.6738,1.674,1.673,1.6731,136300000.0
2007-02-13 18:25:00,1.673,1.6731,1.6728,1.6728,136300000.0
2007-02-13 18:26:00,1.6729,1.6729,1.6726,1.6729,136300000.0
2007-02-13 18:28:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-02-13 18:29:00,1.6728,1.673,1.6728,1.6728,136300000.0
2007-02-13 18:30:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2007-02-13 18:31:00,1.673,1.6731,1.6726,1.673,136300000.0
2007-02-13 18:32:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2007-02-13 18:33:00,1.673,1.6731,1.6729,1.6731,136300000.0
2007-02-13 18:36:00,1.6729,1.673,1.6729,1.6729,136300000.0
2007-02-13 18:37:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-13 18:38:00,1.6731,1.6731,1.673,1.6731,136300000.0
2007-02-13 18:39:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-13 18:40:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-02-13 18:41:00,1.6733,1.6735,1.6732,1.6732,136300000.0
2007-02-13 18:42:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2007-02-13 18:43:00,1.6732,1.6734,1.6729,1.6729,136300000.0
2007-02-13 18:44:00,1.673,1.6731,1.6728,1.673,136300000.0
2007-02-13 18:45:00,1.6729,1.6732,1.6728,1.6729,136300000.0
2007-02-13 18:46:00,1.673,1.6732,1.6729,1.6729,136300000.0
2007-02-13 18:47:00,1.673,1.6734,1.6729,1.6731,136300000.0
2007-02-13 18:48:00,1.6733,1.6733,1.6729,1.673,136300000.0
2007-02-13 18:52:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-13 18:53:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2007-02-13 18:54:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-13 18:55:00,1.6731,1.6732,1.6727,1.6727,136300000.0
2007-02-13 18:56:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2007-02-13 18:57:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2007-02-13 18:58:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-02-13 18:59:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2007-02-13 19:00:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2007-02-13 19:03:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2007-02-13 19:04:00,1.673,1.6733,1.6728,1.6733,136300000.0
2007-02-13 19:05:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2007-02-13 19:07:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-13 19:08:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-13 19:09:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-13 19:10:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-13 19:11:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-13 19:12:00,1.6732,1.6735,1.6731,1.6733,136300000.0
2007-02-13 19:13:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2007-02-13 19:14:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2007-02-13 19:15:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2007-02-13 19:16:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-13 19:17:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2007-02-13 19:18:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2007-02-13 19:19:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2007-02-13 19:20:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-13 19:21:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-13 19:22:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2007-02-13 19:24:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-13 19:25:00,1.6734,1.6735,1.6732,1.6734,136300000.0
2007-02-13 19:26:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-13 19:27:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-13 19:28:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-13 19:30:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2007-02-13 19:31:00,1.6734,1.6737,1.6732,1.6735,136300000.0
2007-02-13 19:32:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2007-02-13 19:33:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2007-02-13 19:34:00,1.6734,1.6734,1.673,1.6731,136300000.0
2007-02-13 19:35:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-13 19:36:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-02-13 19:37:00,1.6733,1.6735,1.6732,1.6733,136300000.0
2007-02-13 19:38:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2007-02-13 19:39:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-13 19:40:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-13 19:41:00,1.6735,1.6736,1.6733,1.6736,136300000.0
2007-02-13 19:42:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2007-02-13 19:43:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-13 19:44:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2007-02-13 19:47:00,1.6737,1.6737,1.6735,1.6736,136300000.0
2007-02-13 19:48:00,1.6735,1.6737,1.6735,1.6736,136300000.0
2007-02-13 19:49:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-13 19:50:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2007-02-13 19:51:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2007-02-13 19:52:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2007-02-13 19:53:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-13 19:54:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2007-02-13 19:55:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2007-02-13 19:56:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2007-02-13 19:58:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2007-02-13 19:59:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2007-02-13 20:00:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-13 20:02:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-13 20:03:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2007-02-13 20:04:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-13 20:05:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-13 20:06:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2007-02-13 20:07:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2007-02-13 20:10:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2007-02-13 20:11:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2007-02-13 20:12:00,1.673,1.6733,1.673,1.6733,136300000.0
2007-02-13 20:13:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2007-02-13 20:14:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2007-02-13 20:15:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2007-02-13 20:16:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2007-02-13 20:17:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2007-02-13 20:19:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2007-02-13 20:20:00,1.6733,1.6735,1.6732,1.6732,136300000.0
2007-02-13 20:21:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-13 20:22:00,1.6733,1.6734,1.673,1.6731,136300000.0
2007-02-13 20:23:00,1.673,1.6731,1.672,1.6729,136300000.0
2007-02-13 20:24:00,1.673,1.673,1.6725,1.6728,136300000.0
2007-02-13 20:25:00,1.6727,1.6727,1.6719,1.6723,136300000.0
2007-02-13 20:26:00,1.6722,1.6723,1.6715,1.6716,136300000.0
2007-02-13 20:27:00,1.6717,1.672,1.6716,1.6718,136300000.0
2007-02-13 20:28:00,1.6716,1.6717,1.6713,1.6713,136300000.0
2007-02-13 20:29:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2007-02-13 20:30:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-13 20:31:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2007-02-13 20:32:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2007-02-13 20:33:00,1.6717,1.6719,1.6716,1.6718,136300000.0
2007-02-13 20:34:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-13 20:35:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-13 20:36:00,1.6717,1.672,1.6717,1.6717,136300000.0
2007-02-13 20:37:00,1.6715,1.6717,1.6715,1.6716,136300000.0
2007-02-13 20:38:00,1.6713,1.6719,1.6713,1.6716,136300000.0
2007-02-13 20:39:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2007-02-13 20:40:00,1.6713,1.6717,1.6713,1.6716,136300000.0
2007-02-13 20:41:00,1.6714,1.6716,1.6713,1.6714,136300000.0
2007-02-13 20:42:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2007-02-13 20:43:00,1.6715,1.6716,1.6713,1.6715,136300000.0
2007-02-13 20:44:00,1.6717,1.6718,1.6715,1.6716,136300000.0
2007-02-13 20:45:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2007-02-13 20:46:00,1.6713,1.6716,1.6712,1.6712,136300000.0
2007-02-13 20:47:00,1.6714,1.6714,1.671,1.6712,136300000.0
2007-02-13 20:48:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2007-02-13 20:49:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2007-02-13 20:50:00,1.671,1.671,1.6707,1.6707,136300000.0
2007-02-13 20:51:00,1.6705,1.6707,1.6703,1.6707,136300000.0
2007-02-13 20:52:00,1.6706,1.6709,1.6704,1.6707,136300000.0
2007-02-13 20:53:00,1.6708,1.6709,1.6706,1.6707,136300000.0
2007-02-13 20:54:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-13 20:55:00,1.6709,1.6712,1.6708,1.671,136300000.0
2007-02-13 20:56:00,1.6711,1.6712,1.671,1.671,136300000.0
2007-02-13 20:57:00,1.6711,1.6711,1.671,1.671,136300000.0
2007-02-13 20:58:00,1.6713,1.6713,1.671,1.6711,136300000.0
2007-02-13 20:59:00,1.6713,1.6713,1.671,1.6713,136300000.0
2007-02-13 21:00:00,1.6712,1.6716,1.671,1.6716,136300000.0
2007-02-13 21:01:00,1.6715,1.6719,1.6715,1.6717,136300000.0
2007-02-13 21:02:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-13 21:03:00,1.6718,1.6719,1.6714,1.6714,136300000.0
2007-02-13 21:04:00,1.6716,1.6716,1.6713,1.6716,136300000.0
2007-02-13 21:05:00,1.6717,1.6719,1.6714,1.6717,136300000.0
2007-02-13 21:07:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2007-02-13 21:08:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-13 21:09:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2007-02-13 21:10:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 21:13:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-13 21:15:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 21:16:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-13 21:17:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-13 21:18:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 21:25:00,1.672,1.672,1.6719,1.672,136300000.0
2007-02-13 21:26:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-02-13 21:27:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-13 21:28:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-13 21:29:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2007-02-13 21:30:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2007-02-13 21:31:00,1.6719,1.6721,1.6719,1.672,136300000.0
2007-02-13 21:32:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2007-02-13 21:33:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-02-13 21:34:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-13 21:35:00,1.6723,1.6725,1.6721,1.6725,136300000.0
2007-02-13 21:36:00,1.6723,1.6725,1.6721,1.6723,136300000.0
2007-02-13 21:37:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-13 21:39:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2007-02-13 21:40:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-13 21:43:00,1.672,1.6721,1.672,1.672,136300000.0
2007-02-13 21:44:00,1.6721,1.6721,1.672,1.6721,136300000.0
2007-02-13 21:45:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-13 21:46:00,1.672,1.6721,1.672,1.672,136300000.0
2007-02-13 21:47:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-13 21:48:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2007-02-13 21:49:00,1.672,1.6721,1.6718,1.6719,136300000.0
2007-02-13 21:50:00,1.6717,1.6722,1.6717,1.6721,136300000.0
2007-02-13 21:51:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 21:53:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-13 21:54:00,1.672,1.672,1.6716,1.6717,136300000.0
2007-02-13 21:55:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2007-02-13 21:56:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2007-02-13 21:57:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-13 21:58:00,1.6716,1.672,1.6716,1.6716,136300000.0
2007-02-13 21:59:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-13 22:00:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2007-02-13 22:01:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-13 22:02:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-13 22:04:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-13 22:05:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 22:06:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-13 22:08:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-13 22:10:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-13 22:11:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-13 22:12:00,1.6718,1.6721,1.6718,1.6719,136300000.0
2007-02-13 22:13:00,1.6721,1.6721,1.6717,1.6718,136300000.0
2007-02-13 22:14:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 22:15:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2007-02-13 22:16:00,1.6719,1.6721,1.6718,1.6719,136300000.0
2007-02-13 22:17:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2007-02-13 22:18:00,1.6721,1.6723,1.672,1.672,136300000.0
2007-02-13 22:19:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-13 22:20:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-13 22:21:00,1.6721,1.6722,1.6719,1.6722,136300000.0
2007-02-13 22:22:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 22:23:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-02-13 22:27:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-13 22:29:00,1.6718,1.672,1.6716,1.6716,136300000.0
2007-02-13 22:30:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-13 22:31:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-13 22:32:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2007-02-13 22:33:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-13 22:34:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-13 22:35:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 22:36:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-13 22:37:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-13 22:38:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-13 22:40:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-13 22:41:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-13 22:42:00,1.672,1.672,1.6716,1.672,136300000.0
2007-02-13 22:43:00,1.6718,1.672,1.6716,1.6716,136300000.0
2007-02-13 22:44:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2007-02-13 22:45:00,1.6716,1.672,1.6716,1.672,136300000.0
2007-02-13 22:46:00,1.6718,1.672,1.6718,1.6718,136300000.0
2007-02-13 22:47:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-13 22:48:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2007-02-13 22:49:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-13 22:51:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-13 22:52:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2007-02-13 22:53:00,1.6719,1.6723,1.6719,1.6722,136300000.0
2007-02-13 22:54:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-13 22:55:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2007-02-13 22:56:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2007-02-13 22:57:00,1.672,1.6722,1.6719,1.6719,136300000.0
2007-02-13 22:58:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-13 22:59:00,1.6716,1.6718,1.6713,1.6718,136300000.0
2007-02-13 23:00:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-02-13 23:01:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2007-02-13 23:02:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-02-13 23:03:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-13 23:04:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2007-02-13 23:06:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2007-02-13 23:07:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2007-02-13 23:08:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2007-02-13 23:09:00,1.672,1.6721,1.6719,1.672,136300000.0
2007-02-13 23:10:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-13 23:11:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-13 23:12:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-13 23:14:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-13 23:16:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 23:17:00,1.672,1.6721,1.6719,1.6721,136300000.0
2007-02-13 23:18:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-13 23:19:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-13 23:20:00,1.6718,1.672,1.6718,1.672,136300000.0
2007-02-13 23:23:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-13 23:26:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-02-13 23:27:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-02-13 23:28:00,1.672,1.6724,1.672,1.6721,136300000.0
2007-02-13 23:29:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-02-13 23:30:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2007-02-13 23:31:00,1.6719,1.6721,1.6718,1.6721,136300000.0
2007-02-13 23:32:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-13 23:33:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-13 23:34:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-02-13 23:35:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2007-02-13 23:36:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2007-02-13 23:39:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2007-02-13 23:42:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-02-13 23:45:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-13 23:46:00,1.6728,1.673,1.6725,1.6727,136300000.0
2007-02-13 23:47:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-02-13 23:48:00,1.6728,1.6731,1.6728,1.673,136300000.0
2007-02-13 23:49:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-13 23:50:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-02-13 23:51:00,1.6727,1.673,1.6726,1.6726,136300000.0
2007-02-13 23:54:00,1.6724,1.6731,1.6724,1.6728,136300000.0
2007-02-13 23:55:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2007-02-13 23:56:00,1.673,1.6731,1.673,1.673,136300000.0
2007-02-13 23:57:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2007-02-13 23:58:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-14 00:00:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2007-02-14 00:01:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-14 00:02:00,1.673,1.6731,1.673,1.673,136300000.0
2007-02-14 00:05:00,1.6728,1.6728,1.6724,1.6725,136300000.0
2007-02-14 00:06:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-14 00:07:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-02-14 00:09:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2007-02-14 00:10:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-14 00:13:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-14 00:15:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-14 00:16:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2007-02-14 00:19:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-14 00:23:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-14 00:24:00,1.6724,1.6725,1.6722,1.6724,136300000.0
2007-02-14 00:25:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-14 00:26:00,1.6725,1.6725,1.6719,1.6721,136300000.0
2007-02-14 00:27:00,1.6719,1.6719,1.6716,1.6719,136300000.0
2007-02-14 00:28:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2007-02-14 00:29:00,1.6721,1.6724,1.672,1.672,136300000.0
2007-02-14 00:30:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-02-14 00:31:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-14 00:32:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-14 00:33:00,1.6722,1.6722,1.6719,1.6722,136300000.0
2007-02-14 00:34:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2007-02-14 00:35:00,1.6729,1.6732,1.6727,1.6729,136300000.0
2007-02-14 00:36:00,1.6728,1.6732,1.6728,1.6729,136300000.0
2007-02-14 00:37:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2007-02-14 00:38:00,1.673,1.673,1.6729,1.6729,136300000.0
2007-02-14 00:39:00,1.6728,1.6732,1.6728,1.6732,136300000.0
2007-02-14 00:42:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2007-02-14 00:43:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2007-02-14 00:44:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-14 00:45:00,1.673,1.6732,1.6728,1.673,136300000.0
2007-02-14 00:46:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-14 00:47:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2007-02-14 00:48:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-14 00:50:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-14 00:51:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-02-14 00:52:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2007-02-14 00:53:00,1.6727,1.6731,1.6726,1.6731,136300000.0
2007-02-14 00:54:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-14 00:55:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-14 00:56:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-14 00:57:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2007-02-14 00:58:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-02-14 01:00:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2007-02-14 01:01:00,1.6722,1.6725,1.6722,1.6724,136300000.0
2007-02-14 01:03:00,1.6722,1.6723,1.6719,1.6723,136300000.0
2007-02-14 01:04:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-14 01:05:00,1.6719,1.672,1.6718,1.672,136300000.0
2007-02-14 01:06:00,1.6719,1.672,1.6718,1.6718,136300000.0
2007-02-14 01:07:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-02-14 01:08:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-14 01:09:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-14 01:10:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-02-14 01:11:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-14 01:12:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-14 01:13:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-14 01:14:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-14 01:15:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-02-14 01:16:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2007-02-14 01:17:00,1.6726,1.6727,1.6724,1.6726,136300000.0
2007-02-14 01:18:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-14 01:19:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-14 01:20:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-14 01:21:00,1.6724,1.6727,1.6723,1.6724,136300000.0
2007-02-14 01:22:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2007-02-14 01:23:00,1.6724,1.6727,1.6724,1.6724,136300000.0
2007-02-14 01:24:00,1.6725,1.6728,1.6724,1.6728,136300000.0
2007-02-14 01:25:00,1.673,1.673,1.6725,1.6727,136300000.0
2007-02-14 01:26:00,1.6728,1.6732,1.6728,1.673,136300000.0
2007-02-14 01:27:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-14 01:28:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-02-14 01:29:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-02-14 01:30:00,1.6731,1.6733,1.673,1.673,136300000.0
2007-02-14 01:31:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-14 01:32:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-14 01:33:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-14 01:34:00,1.673,1.673,1.6729,1.6729,136300000.0
2007-02-14 01:35:00,1.673,1.673,1.6729,1.6729,136300000.0
2007-02-14 01:36:00,1.673,1.6732,1.6729,1.6729,136300000.0
2007-02-14 01:37:00,1.6731,1.6731,1.6728,1.673,136300000.0
2007-02-14 01:38:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-02-14 01:39:00,1.6729,1.6732,1.6726,1.673,136300000.0
2007-02-14 01:40:00,1.6726,1.6728,1.6726,1.6727,136300000.0
2007-02-14 01:41:00,1.6729,1.673,1.6728,1.673,136300000.0
2007-02-14 01:42:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-02-14 01:44:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-14 01:45:00,1.6728,1.6731,1.6724,1.6728,136300000.0
2007-02-14 01:46:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2007-02-14 01:47:00,1.6725,1.6727,1.6724,1.6725,136300000.0
2007-02-14 01:48:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-02-14 01:49:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2007-02-14 01:50:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2007-02-14 01:51:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-14 01:52:00,1.6729,1.6729,1.6724,1.6724,136300000.0
2007-02-14 01:53:00,1.6726,1.6726,1.672,1.6722,136300000.0
2007-02-14 01:54:00,1.672,1.6723,1.6718,1.6722,136300000.0
2007-02-14 01:55:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2007-02-14 01:56:00,1.6723,1.6725,1.6721,1.6725,136300000.0
2007-02-14 01:57:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-14 01:58:00,1.6723,1.6726,1.6722,1.6723,136300000.0
2007-02-14 01:59:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-14 02:00:00,1.6728,1.6728,1.6724,1.6728,136300000.0
2007-02-14 02:01:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-14 02:02:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2007-02-14 02:03:00,1.673,1.6733,1.673,1.6732,136300000.0
2007-02-14 02:04:00,1.6733,1.6733,1.673,1.6733,136300000.0
2007-02-14 02:05:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2007-02-14 02:06:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-14 02:07:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-14 02:08:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-14 02:09:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-02-14 02:10:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2007-02-14 02:11:00,1.672,1.6722,1.6718,1.6718,136300000.0
2007-02-14 02:12:00,1.672,1.6721,1.6718,1.672,136300000.0
2007-02-14 02:13:00,1.6719,1.6721,1.6716,1.6716,136300000.0
2007-02-14 02:14:00,1.6714,1.6715,1.6711,1.6713,136300000.0
2007-02-14 02:15:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2007-02-14 02:16:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2007-02-14 02:17:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2007-02-14 02:18:00,1.6715,1.6715,1.6711,1.6711,136300000.0
2007-02-14 02:19:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2007-02-14 02:20:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2007-02-14 02:21:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2007-02-14 02:22:00,1.6716,1.6716,1.6711,1.6713,136300000.0
2007-02-14 02:23:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-14 02:24:00,1.6717,1.6723,1.6715,1.6722,136300000.0
2007-02-14 02:25:00,1.6721,1.6724,1.6719,1.6721,136300000.0
2007-02-14 02:26:00,1.6719,1.6721,1.6717,1.6719,136300000.0
2007-02-14 02:27:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-14 02:28:00,1.6719,1.672,1.6716,1.6717,136300000.0
2007-02-14 02:29:00,1.6716,1.6717,1.6713,1.6716,136300000.0
2007-02-14 02:30:00,1.6715,1.6716,1.6713,1.6716,136300000.0
2007-02-14 02:31:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2007-02-14 02:32:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2007-02-14 02:33:00,1.6715,1.6717,1.6714,1.6715,136300000.0
2007-02-14 02:34:00,1.6714,1.6717,1.6714,1.6714,136300000.0
2007-02-14 02:35:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2007-02-14 02:36:00,1.6718,1.6719,1.6716,1.6719,136300000.0
2007-02-14 02:37:00,1.672,1.6723,1.6718,1.6718,136300000.0
2007-02-14 02:38:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-14 02:44:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-14 02:45:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2007-02-14 02:46:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-14 02:48:00,1.672,1.672,1.6717,1.6717,136300000.0
2007-02-14 02:49:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-14 02:50:00,1.6715,1.6719,1.6715,1.6717,136300000.0
2007-02-14 02:52:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-14 02:53:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-14 02:54:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-14 02:55:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-14 02:56:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-14 02:57:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-14 02:58:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-02-14 02:59:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-14 03:00:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-14 03:01:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-14 03:02:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-14 03:03:00,1.672,1.6723,1.6718,1.6722,136300000.0
2007-02-14 03:04:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-14 03:05:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-14 03:06:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-14 03:07:00,1.6719,1.672,1.6719,1.6719,136300000.0
2007-02-14 03:09:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-14 03:10:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-14 03:11:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-14 03:12:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-14 03:13:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2007-02-14 03:15:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2007-02-14 03:16:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-14 03:17:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2007-02-14 03:18:00,1.6717,1.6717,1.6715,1.6717,136300000.0
2007-02-14 03:19:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-14 03:20:00,1.6714,1.6717,1.6714,1.6715,136300000.0
2007-02-14 03:22:00,1.6717,1.6717,1.6715,1.6717,136300000.0
2007-02-14 03:23:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-14 03:24:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-14 03:26:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2007-02-14 03:27:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-14 03:28:00,1.6715,1.6717,1.6714,1.6714,136300000.0
2007-02-14 03:29:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-14 03:30:00,1.6717,1.6717,1.6714,1.6717,136300000.0
2007-02-14 03:32:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-14 03:33:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-14 03:35:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-14 03:37:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-14 03:39:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-02-14 03:40:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-14 03:41:00,1.672,1.672,1.6717,1.6719,136300000.0
2007-02-14 03:42:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-14 03:43:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-14 03:44:00,1.672,1.672,1.6717,1.6717,136300000.0
2007-02-14 03:45:00,1.672,1.672,1.6717,1.6717,136300000.0
2007-02-14 03:46:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-14 03:47:00,1.672,1.6722,1.6719,1.672,136300000.0
2007-02-14 03:48:00,1.6721,1.6723,1.6716,1.6716,136300000.0
2007-02-14 03:49:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2007-02-14 03:51:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2007-02-14 03:53:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2007-02-14 03:57:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2007-02-14 03:58:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2007-02-14 03:59:00,1.6715,1.6716,1.6711,1.6713,136300000.0
2007-02-14 04:00:00,1.6714,1.6717,1.6712,1.6714,136300000.0
2007-02-14 04:01:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2007-02-14 04:02:00,1.6713,1.6714,1.6709,1.6711,136300000.0
2007-02-14 04:03:00,1.6714,1.6714,1.6711,1.6714,136300000.0
2007-02-14 04:04:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-14 04:05:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-14 04:06:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2007-02-14 04:07:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-14 04:08:00,1.6714,1.6714,1.6711,1.6714,136300000.0
2007-02-14 04:10:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-14 04:12:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-14 04:13:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2007-02-14 04:14:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-14 04:15:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2007-02-14 04:16:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2007-02-14 04:17:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-02-14 04:18:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-02-14 04:19:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-14 04:20:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-14 04:23:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2007-02-14 04:24:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2007-02-14 04:25:00,1.6716,1.6716,1.6709,1.6709,136300000.0
2007-02-14 04:26:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2007-02-14 04:27:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2007-02-14 04:28:00,1.6707,1.6708,1.6706,1.6706,136300000.0
2007-02-14 04:29:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2007-02-14 04:30:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-14 04:31:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2007-02-14 04:32:00,1.6708,1.6711,1.6708,1.6708,136300000.0
2007-02-14 04:33:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-14 04:35:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2007-02-14 04:36:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-14 04:37:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2007-02-14 04:38:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-02-14 04:39:00,1.6704,1.6704,1.6701,1.6702,136300000.0
2007-02-14 04:40:00,1.6704,1.6704,1.6699,1.6699,136300000.0
2007-02-14 04:41:00,1.6698,1.6703,1.6698,1.6702,136300000.0
2007-02-14 04:42:00,1.6698,1.6702,1.6698,1.6699,136300000.0
2007-02-14 04:43:00,1.6698,1.6698,1.6689,1.6691,136300000.0
2007-02-14 04:44:00,1.6693,1.6696,1.6693,1.6696,136300000.0
2007-02-14 04:45:00,1.6698,1.6698,1.6693,1.6693,136300000.0
2007-02-14 04:46:00,1.6696,1.6696,1.6693,1.6696,136300000.0
2007-02-14 04:47:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-02-14 04:48:00,1.67,1.67,1.6696,1.6696,136300000.0
2007-02-14 04:49:00,1.6695,1.6697,1.6693,1.6693,136300000.0
2007-02-14 04:50:00,1.6691,1.6695,1.6691,1.6693,136300000.0
2007-02-14 04:51:00,1.6695,1.6696,1.6693,1.6693,136300000.0
2007-02-14 04:52:00,1.6695,1.6696,1.6693,1.6696,136300000.0
2007-02-14 04:53:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2007-02-14 04:55:00,1.6697,1.6699,1.6696,1.6698,136300000.0
2007-02-14 04:56:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-02-14 04:57:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2007-02-14 04:58:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-14 04:59:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2007-02-14 05:00:00,1.67,1.6702,1.6699,1.6699,136300000.0
2007-02-14 05:01:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-14 05:02:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-14 05:03:00,1.67,1.6702,1.6699,1.6702,136300000.0
2007-02-14 05:04:00,1.67,1.6702,1.67,1.67,136300000.0
2007-02-14 05:05:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-14 05:06:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-02-14 05:07:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-02-14 05:08:00,1.6699,1.6699,1.6696,1.6698,136300000.0
2007-02-14 05:10:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-14 05:11:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-14 05:12:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2007-02-14 05:13:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-14 05:14:00,1.6699,1.6699,1.6694,1.6696,136300000.0
2007-02-14 05:15:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-14 05:16:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2007-02-14 05:17:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2007-02-14 05:19:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2007-02-14 05:20:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-02-14 05:21:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-02-14 05:22:00,1.6699,1.67,1.6699,1.6699,136300000.0
2007-02-14 05:23:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-02-14 05:24:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-14 05:25:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2007-02-14 05:26:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-02-14 05:27:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-02-14 05:28:00,1.6699,1.6702,1.6699,1.6699,136300000.0
2007-02-14 05:29:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2007-02-14 05:30:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-02-14 05:31:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-14 05:32:00,1.6701,1.6701,1.6696,1.6699,136300000.0
2007-02-14 05:33:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-14 05:34:00,1.6699,1.67,1.6696,1.6699,136300000.0
2007-02-14 05:35:00,1.6701,1.6701,1.6699,1.67,136300000.0
2007-02-14 05:37:00,1.6702,1.6705,1.67,1.6704,136300000.0
2007-02-14 05:38:00,1.6702,1.6716,1.6701,1.6716,136300000.0
2007-02-14 05:39:00,1.6714,1.6716,1.6705,1.6708,136300000.0
2007-02-14 05:40:00,1.6706,1.671,1.6699,1.6708,136300000.0
2007-02-14 05:41:00,1.6707,1.6708,1.6705,1.6707,136300000.0
2007-02-14 05:42:00,1.6705,1.6707,1.6702,1.6702,136300000.0
2007-02-14 05:43:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2007-02-14 05:44:00,1.6704,1.6705,1.6691,1.6696,136300000.0
2007-02-14 05:45:00,1.6698,1.6703,1.6696,1.6702,136300000.0
2007-02-14 05:46:00,1.6701,1.6702,1.6697,1.6699,136300000.0
2007-02-14 05:47:00,1.67,1.6701,1.67,1.6701,136300000.0
2007-02-14 05:48:00,1.6699,1.67,1.6696,1.6696,136300000.0
2007-02-14 05:49:00,1.6698,1.6699,1.6694,1.6696,136300000.0
2007-02-14 05:50:00,1.6694,1.67,1.6692,1.6699,136300000.0
2007-02-14 05:51:00,1.6701,1.6703,1.6699,1.6702,136300000.0
2007-02-14 05:52:00,1.6703,1.6705,1.6701,1.6702,136300000.0
2007-02-14 05:53:00,1.6699,1.67,1.6698,1.67,136300000.0
2007-02-14 05:54:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-02-14 05:57:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-14 05:58:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-02-14 05:59:00,1.6698,1.6701,1.6698,1.6699,136300000.0
2007-02-14 06:00:00,1.6698,1.6699,1.6695,1.6699,136300000.0
2007-02-14 06:01:00,1.6697,1.6701,1.6696,1.6699,136300000.0
2007-02-14 06:02:00,1.67,1.6704,1.6699,1.6702,136300000.0
2007-02-14 06:03:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-14 06:04:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2007-02-14 06:05:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2007-02-14 06:06:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-14 06:07:00,1.6701,1.6705,1.6701,1.6702,136300000.0
2007-02-14 06:08:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2007-02-14 06:09:00,1.6698,1.6703,1.6698,1.6701,136300000.0
2007-02-14 06:10:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2007-02-14 06:12:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2007-02-14 06:13:00,1.6699,1.6703,1.6699,1.67,136300000.0
2007-02-14 06:14:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2007-02-14 06:15:00,1.67,1.6701,1.6699,1.6701,136300000.0
2007-02-14 06:16:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-14 06:17:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-14 06:18:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-14 06:19:00,1.6699,1.6699,1.6695,1.6695,136300000.0
2007-02-14 06:20:00,1.6697,1.6699,1.6696,1.6698,136300000.0
2007-02-14 06:21:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-02-14 06:22:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2007-02-14 06:23:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-14 06:25:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2007-02-14 06:26:00,1.6699,1.6699,1.6696,1.6699,136300000.0
2007-02-14 06:27:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-14 06:28:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2007-02-14 06:29:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2007-02-14 06:30:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2007-02-14 06:31:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2007-02-14 06:32:00,1.6711,1.6711,1.6704,1.6704,136300000.0
2007-02-14 06:33:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2007-02-14 06:34:00,1.67,1.6705,1.6699,1.6705,136300000.0
2007-02-14 06:35:00,1.6703,1.6708,1.6703,1.6705,136300000.0
2007-02-14 06:36:00,1.6704,1.6708,1.6703,1.6703,136300000.0
2007-02-14 06:37:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-14 06:39:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-14 06:41:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-14 06:42:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2007-02-14 06:43:00,1.6707,1.6708,1.6706,1.6708,136300000.0
2007-02-14 06:44:00,1.6709,1.6711,1.6708,1.6708,136300000.0
2007-02-14 06:45:00,1.671,1.6711,1.6708,1.6711,136300000.0
2007-02-14 06:46:00,1.671,1.6711,1.6709,1.6711,136300000.0
2007-02-14 06:47:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2007-02-14 06:48:00,1.6709,1.6711,1.6708,1.671,136300000.0
2007-02-14 06:49:00,1.6708,1.6711,1.6706,1.6706,136300000.0
2007-02-14 06:50:00,1.6705,1.6706,1.6703,1.6705,136300000.0
2007-02-14 06:51:00,1.6703,1.6705,1.6703,1.6704,136300000.0
2007-02-14 06:52:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2007-02-14 06:53:00,1.6702,1.6704,1.67,1.6701,136300000.0
2007-02-14 06:54:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2007-02-14 06:55:00,1.67,1.6701,1.67,1.67,136300000.0
2007-02-14 06:56:00,1.6701,1.6702,1.6701,1.6701,136300000.0
2007-02-14 06:57:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-14 06:58:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-14 07:00:00,1.6696,1.6699,1.6695,1.6695,136300000.0
2007-02-14 07:01:00,1.6694,1.6701,1.6694,1.6698,136300000.0
2007-02-14 07:02:00,1.6699,1.6702,1.6698,1.6702,136300000.0
2007-02-14 07:03:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-02-14 07:04:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-02-14 07:05:00,1.6705,1.6705,1.6702,1.6705,136300000.0
2007-02-14 07:06:00,1.6703,1.6705,1.6701,1.6702,136300000.0
2007-02-14 07:07:00,1.67,1.6705,1.67,1.6705,136300000.0
2007-02-14 07:08:00,1.6702,1.6702,1.6699,1.6701,136300000.0
2007-02-14 07:09:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-14 07:11:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-02-14 07:12:00,1.67,1.67,1.6698,1.67,136300000.0
2007-02-14 07:13:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-14 07:14:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-02-14 07:15:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2007-02-14 07:16:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-02-14 07:17:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-02-14 07:18:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-14 07:19:00,1.6697,1.6698,1.6696,1.6698,136300000.0
2007-02-14 07:20:00,1.6696,1.6698,1.6695,1.6695,136300000.0
2007-02-14 07:21:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2007-02-14 07:23:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-02-14 07:24:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-02-14 07:25:00,1.6698,1.6699,1.6696,1.6698,136300000.0
2007-02-14 07:26:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-02-14 07:27:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2007-02-14 07:28:00,1.6696,1.6699,1.6693,1.6694,136300000.0
2007-02-14 07:30:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-14 07:31:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2007-02-14 07:32:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-14 07:33:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-02-14 07:34:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-14 07:35:00,1.6702,1.6702,1.6698,1.67,136300000.0
2007-02-14 07:36:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-02-14 07:37:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-14 07:39:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-14 07:40:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-14 07:41:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-14 07:42:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-02-14 07:43:00,1.6694,1.6696,1.6692,1.6694,136300000.0
2007-02-14 07:44:00,1.6693,1.6695,1.6692,1.6695,136300000.0
2007-02-14 07:45:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2007-02-14 07:46:00,1.6694,1.6696,1.6692,1.6693,136300000.0
2007-02-14 07:47:00,1.6695,1.6695,1.669,1.6692,136300000.0
2007-02-14 07:48:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-02-14 07:49:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-02-14 07:50:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-02-14 07:51:00,1.669,1.6693,1.669,1.669,136300000.0
2007-02-14 07:52:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2007-02-14 07:53:00,1.6687,1.6692,1.6687,1.6692,136300000.0
2007-02-14 07:54:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-14 07:55:00,1.669,1.669,1.6689,1.669,136300000.0
2007-02-14 07:56:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-14 07:57:00,1.6686,1.6686,1.6679,1.6683,136300000.0
2007-02-14 07:58:00,1.6681,1.6684,1.6679,1.6684,136300000.0
2007-02-14 07:59:00,1.6681,1.6685,1.6681,1.6681,136300000.0
2007-02-14 08:00:00,1.6684,1.6684,1.6681,1.6683,136300000.0
2007-02-14 08:01:00,1.6684,1.6688,1.6683,1.6688,136300000.0
2007-02-14 08:02:00,1.6686,1.6686,1.668,1.668,136300000.0
2007-02-14 08:03:00,1.6681,1.6681,1.668,1.6681,136300000.0
2007-02-14 08:04:00,1.6683,1.6687,1.6681,1.6684,136300000.0
2007-02-14 08:05:00,1.6681,1.669,1.6681,1.669,136300000.0
2007-02-14 08:06:00,1.6687,1.6696,1.6687,1.6694,136300000.0
2007-02-14 08:07:00,1.6696,1.6697,1.6692,1.6693,136300000.0
2007-02-14 08:08:00,1.6692,1.6699,1.6692,1.6699,136300000.0
2007-02-14 08:09:00,1.6703,1.671,1.6696,1.6709,136300000.0
2007-02-14 08:10:00,1.6707,1.6708,1.6702,1.6708,136300000.0
2007-02-14 08:11:00,1.6707,1.6708,1.6701,1.6704,136300000.0
2007-02-14 08:12:00,1.6706,1.6711,1.6704,1.6711,136300000.0
2007-02-14 08:13:00,1.6714,1.6714,1.6704,1.671,136300000.0
2007-02-14 08:14:00,1.6708,1.6708,1.6701,1.6701,136300000.0
2007-02-14 08:15:00,1.6699,1.6704,1.6697,1.6697,136300000.0
2007-02-14 08:16:00,1.6699,1.6699,1.6693,1.6697,136300000.0
2007-02-14 08:17:00,1.6695,1.6699,1.6694,1.6696,136300000.0
2007-02-14 08:18:00,1.6697,1.6699,1.6695,1.6697,136300000.0
2007-02-14 08:19:00,1.6696,1.6698,1.6695,1.6696,136300000.0
2007-02-14 08:20:00,1.6695,1.6701,1.6695,1.6699,136300000.0
2007-02-14 08:21:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-02-14 08:22:00,1.67,1.6705,1.67,1.6704,136300000.0
2007-02-14 08:23:00,1.6702,1.6706,1.6702,1.6706,136300000.0
2007-02-14 08:24:00,1.6708,1.6708,1.6702,1.6702,136300000.0
2007-02-14 08:25:00,1.6704,1.6704,1.6699,1.6701,136300000.0
2007-02-14 08:26:00,1.6699,1.6702,1.6699,1.6701,136300000.0
2007-02-14 08:27:00,1.6703,1.6704,1.6698,1.6704,136300000.0
2007-02-14 08:28:00,1.6706,1.6706,1.6698,1.6702,136300000.0
2007-02-14 08:29:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2007-02-14 08:30:00,1.6704,1.6711,1.6701,1.6703,136300000.0
2007-02-14 08:31:00,1.6704,1.6707,1.6703,1.6707,136300000.0
2007-02-14 08:32:00,1.6705,1.6708,1.6701,1.6705,136300000.0
2007-02-14 08:33:00,1.6706,1.6706,1.6698,1.6698,136300000.0
2007-02-14 08:34:00,1.6697,1.6699,1.6696,1.6699,136300000.0
2007-02-14 08:35:00,1.67,1.6707,1.6698,1.6704,136300000.0
2007-02-14 08:36:00,1.6702,1.6704,1.6699,1.6699,136300000.0
2007-02-14 08:37:00,1.6697,1.6701,1.6696,1.6696,136300000.0
2007-02-14 08:38:00,1.6702,1.6712,1.6702,1.6709,136300000.0
2007-02-14 08:39:00,1.6707,1.6713,1.6705,1.671,136300000.0
2007-02-14 08:40:00,1.6711,1.6719,1.671,1.6716,136300000.0
2007-02-14 08:41:00,1.6718,1.6727,1.6713,1.6725,136300000.0
2007-02-14 08:42:00,1.6727,1.6727,1.6721,1.6725,136300000.0
2007-02-14 08:43:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2007-02-14 08:44:00,1.6721,1.6728,1.6721,1.6725,136300000.0
2007-02-14 08:45:00,1.6727,1.6728,1.6722,1.6722,136300000.0
2007-02-14 08:46:00,1.6724,1.6725,1.6719,1.6719,136300000.0
2007-02-14 08:47:00,1.672,1.6722,1.6718,1.6719,136300000.0
2007-02-14 08:48:00,1.6717,1.6719,1.6715,1.6716,136300000.0
2007-02-14 08:49:00,1.6717,1.672,1.6714,1.6717,136300000.0
2007-02-14 08:50:00,1.6716,1.6717,1.6713,1.6716,136300000.0
2007-02-14 08:51:00,1.6718,1.672,1.6712,1.6716,136300000.0
2007-02-14 08:52:00,1.6713,1.6719,1.6713,1.6719,136300000.0
2007-02-14 08:53:00,1.6717,1.6717,1.6713,1.6715,136300000.0
2007-02-14 08:54:00,1.6716,1.6716,1.6713,1.6716,136300000.0
2007-02-14 08:55:00,1.6714,1.6718,1.6714,1.6716,136300000.0
2007-02-14 08:56:00,1.6718,1.6718,1.6712,1.6712,136300000.0
2007-02-14 08:57:00,1.671,1.6715,1.6704,1.6704,136300000.0
2007-02-14 08:58:00,1.6705,1.6709,1.6704,1.6709,136300000.0
2007-02-14 08:59:00,1.671,1.6713,1.6707,1.6711,136300000.0
2007-02-14 09:00:00,1.671,1.6714,1.6709,1.6712,136300000.0
2007-02-14 09:01:00,1.6711,1.6713,1.671,1.6712,136300000.0
2007-02-14 09:02:00,1.6713,1.6713,1.671,1.6711,136300000.0
2007-02-14 09:03:00,1.6713,1.6717,1.6713,1.6714,136300000.0
2007-02-14 09:04:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2007-02-14 09:05:00,1.6714,1.672,1.6714,1.6719,136300000.0
2007-02-14 09:06:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-14 09:07:00,1.6718,1.6719,1.6713,1.6714,136300000.0
2007-02-14 09:08:00,1.6716,1.6719,1.6715,1.6719,136300000.0
2007-02-14 09:09:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2007-02-14 09:10:00,1.6721,1.6727,1.6719,1.6727,136300000.0
2007-02-14 09:11:00,1.6733,1.6736,1.6728,1.673,136300000.0
2007-02-14 09:12:00,1.6733,1.6739,1.673,1.6739,136300000.0
2007-02-14 09:13:00,1.6736,1.6736,1.673,1.6733,136300000.0
2007-02-14 09:14:00,1.6731,1.6733,1.6728,1.6731,136300000.0
2007-02-14 09:15:00,1.6733,1.6736,1.6731,1.6735,136300000.0
2007-02-14 09:16:00,1.6736,1.6736,1.6731,1.6733,136300000.0
2007-02-14 09:17:00,1.6732,1.6733,1.673,1.673,136300000.0
2007-02-14 09:18:00,1.6731,1.6733,1.673,1.673,136300000.0
2007-02-14 09:19:00,1.6734,1.6734,1.673,1.673,136300000.0
2007-02-14 09:20:00,1.6729,1.6733,1.6727,1.6729,136300000.0
2007-02-14 09:21:00,1.673,1.673,1.6724,1.6727,136300000.0
2007-02-14 09:22:00,1.6725,1.6728,1.6724,1.6726,136300000.0
2007-02-14 09:23:00,1.6728,1.6731,1.6725,1.6726,136300000.0
2007-02-14 09:24:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2007-02-14 09:25:00,1.6726,1.6728,1.6718,1.6719,136300000.0
2007-02-14 09:26:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-14 09:27:00,1.6724,1.6724,1.672,1.672,136300000.0
2007-02-14 09:28:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-14 09:29:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2007-02-14 09:30:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2007-02-14 09:32:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-14 09:33:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-02-14 09:34:00,1.6723,1.6727,1.6722,1.6727,136300000.0
2007-02-14 09:35:00,1.6729,1.6729,1.6725,1.6726,136300000.0
2007-02-14 09:36:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2007-02-14 09:37:00,1.6725,1.673,1.6725,1.673,136300000.0
2007-02-14 09:38:00,1.6729,1.6732,1.6726,1.673,136300000.0
2007-02-14 09:39:00,1.6728,1.6733,1.6724,1.673,136300000.0
2007-02-14 09:40:00,1.6732,1.6732,1.6727,1.673,136300000.0
2007-02-14 09:41:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2007-02-14 09:42:00,1.6731,1.6731,1.6726,1.6727,136300000.0
2007-02-14 09:43:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2007-02-14 09:44:00,1.6725,1.6727,1.672,1.672,136300000.0
2007-02-14 09:45:00,1.6718,1.6722,1.6717,1.6721,136300000.0
2007-02-14 09:46:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-02-14 09:47:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2007-02-14 09:48:00,1.6723,1.6725,1.672,1.6722,136300000.0
2007-02-14 09:49:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2007-02-14 09:50:00,1.6723,1.6728,1.6723,1.6724,136300000.0
2007-02-14 09:51:00,1.6725,1.6727,1.6722,1.6722,136300000.0
2007-02-14 09:52:00,1.6723,1.6725,1.6723,1.6724,136300000.0
2007-02-14 09:53:00,1.6725,1.6727,1.6724,1.6725,136300000.0
2007-02-14 09:54:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2007-02-14 09:55:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-14 09:57:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2007-02-14 09:58:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-02-14 09:59:00,1.6724,1.6726,1.6721,1.6723,136300000.0
2007-02-14 10:00:00,1.6721,1.6723,1.6718,1.6721,136300000.0
2007-02-14 10:01:00,1.6719,1.6723,1.6719,1.6721,136300000.0
2007-02-14 10:02:00,1.6719,1.6722,1.6716,1.6721,136300000.0
2007-02-14 10:03:00,1.6723,1.6723,1.6718,1.672,136300000.0
2007-02-14 10:04:00,1.6721,1.6724,1.6716,1.6716,136300000.0
2007-02-14 10:05:00,1.6718,1.6724,1.6718,1.6724,136300000.0
2007-02-14 10:06:00,1.6723,1.6724,1.672,1.6721,136300000.0
2007-02-14 10:07:00,1.6718,1.6723,1.6718,1.6718,136300000.0
2007-02-14 10:08:00,1.6721,1.6721,1.6717,1.672,136300000.0
2007-02-14 10:09:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2007-02-14 10:10:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2007-02-14 10:11:00,1.6716,1.6719,1.6714,1.6714,136300000.0
2007-02-14 10:12:00,1.6716,1.6716,1.6712,1.6713,136300000.0
2007-02-14 10:13:00,1.6711,1.6717,1.6711,1.6716,136300000.0
2007-02-14 10:14:00,1.6715,1.6716,1.6712,1.6713,136300000.0
2007-02-14 10:15:00,1.6712,1.6716,1.6712,1.6714,136300000.0
2007-02-14 10:16:00,1.6712,1.6716,1.6712,1.6716,136300000.0
2007-02-14 10:17:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2007-02-14 10:18:00,1.6712,1.6717,1.6712,1.6716,136300000.0
2007-02-14 10:19:00,1.6715,1.6719,1.6715,1.6717,136300000.0
2007-02-14 10:20:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-02-14 10:21:00,1.6716,1.6718,1.6713,1.6716,136300000.0
2007-02-14 10:22:00,1.6717,1.6717,1.6714,1.6715,136300000.0
2007-02-14 10:23:00,1.6716,1.672,1.6715,1.672,136300000.0
2007-02-14 10:24:00,1.6718,1.6722,1.6718,1.672,136300000.0
2007-02-14 10:25:00,1.6718,1.6721,1.6718,1.6718,136300000.0
2007-02-14 10:26:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-14 10:27:00,1.6718,1.6721,1.6718,1.672,136300000.0
2007-02-14 10:28:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2007-02-14 10:29:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-02-14 10:30:00,1.6721,1.6721,1.6718,1.672,136300000.0
2007-02-14 10:31:00,1.6722,1.6722,1.6718,1.672,136300000.0
2007-02-14 10:32:00,1.6719,1.6722,1.6719,1.672,136300000.0
2007-02-14 10:33:00,1.6722,1.6722,1.6715,1.6716,136300000.0
2007-02-14 10:34:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-14 10:35:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-14 10:36:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-14 10:37:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-02-14 10:38:00,1.6717,1.6721,1.6717,1.6719,136300000.0
2007-02-14 10:39:00,1.6721,1.6727,1.672,1.6725,136300000.0
2007-02-14 10:40:00,1.6727,1.673,1.6721,1.673,136300000.0
2007-02-14 10:41:00,1.6729,1.673,1.6727,1.673,136300000.0
2007-02-14 10:42:00,1.6729,1.673,1.6725,1.673,136300000.0
2007-02-14 10:43:00,1.6727,1.673,1.6726,1.673,136300000.0
2007-02-14 10:44:00,1.6729,1.6733,1.6729,1.673,136300000.0
2007-02-14 10:45:00,1.6729,1.6731,1.6727,1.6727,136300000.0
2007-02-14 10:46:00,1.6728,1.6733,1.6727,1.6732,136300000.0
2007-02-14 10:47:00,1.6731,1.6731,1.6725,1.6727,136300000.0
2007-02-14 10:48:00,1.6725,1.6727,1.6723,1.6725,136300000.0
2007-02-14 10:49:00,1.6727,1.6731,1.6725,1.673,136300000.0
2007-02-14 10:50:00,1.6727,1.673,1.6727,1.6729,136300000.0
2007-02-14 10:51:00,1.673,1.6731,1.6725,1.6726,136300000.0
2007-02-14 10:52:00,1.6727,1.6727,1.6721,1.6723,136300000.0
2007-02-14 10:53:00,1.6721,1.6724,1.6718,1.6722,136300000.0
2007-02-14 10:54:00,1.6723,1.6728,1.6721,1.6725,136300000.0
2007-02-14 10:55:00,1.6726,1.6727,1.6724,1.6727,136300000.0
2007-02-14 10:56:00,1.6728,1.673,1.6727,1.673,136300000.0
2007-02-14 10:57:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-14 10:58:00,1.6733,1.6733,1.6728,1.673,136300000.0
2007-02-14 10:59:00,1.6732,1.6739,1.6732,1.6739,136300000.0
2007-02-14 11:00:00,1.6738,1.6738,1.6732,1.6734,136300000.0
2007-02-14 11:01:00,1.6736,1.6736,1.6733,1.6736,136300000.0
2007-02-14 11:02:00,1.6734,1.6736,1.6731,1.6733,136300000.0
2007-02-14 11:03:00,1.6732,1.6734,1.673,1.6733,136300000.0
2007-02-14 11:04:00,1.6731,1.6734,1.6728,1.6734,136300000.0
2007-02-14 11:05:00,1.6733,1.6735,1.6731,1.6733,136300000.0
2007-02-14 11:06:00,1.6735,1.6736,1.6732,1.6733,136300000.0
2007-02-14 11:07:00,1.6732,1.6734,1.6731,1.6732,136300000.0
2007-02-14 11:08:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2007-02-14 11:09:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-02-14 11:10:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2007-02-14 11:11:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-14 11:12:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-14 11:13:00,1.6725,1.6727,1.6724,1.6724,136300000.0
2007-02-14 11:14:00,1.6725,1.6729,1.6725,1.6727,136300000.0
2007-02-14 11:15:00,1.6728,1.673,1.6724,1.6725,136300000.0
2007-02-14 11:16:00,1.6724,1.6727,1.6724,1.6726,136300000.0
2007-02-14 11:17:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2007-02-14 11:18:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-02-14 11:19:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-02-14 11:20:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-14 11:21:00,1.673,1.673,1.6728,1.673,136300000.0
2007-02-14 11:22:00,1.6729,1.6732,1.6724,1.6727,136300000.0
2007-02-14 11:23:00,1.6726,1.6727,1.6724,1.6727,136300000.0
2007-02-14 11:24:00,1.6729,1.673,1.6727,1.6727,136300000.0
2007-02-14 11:25:00,1.6724,1.6727,1.6722,1.6724,136300000.0
2007-02-14 11:26:00,1.6726,1.6727,1.6724,1.6725,136300000.0
2007-02-14 11:27:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2007-02-14 11:28:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2007-02-14 11:29:00,1.6727,1.6729,1.6725,1.6726,136300000.0
2007-02-14 11:30:00,1.6725,1.6726,1.6721,1.6726,136300000.0
2007-02-14 11:31:00,1.6727,1.6727,1.6722,1.6722,136300000.0
2007-02-14 11:32:00,1.6723,1.6726,1.6721,1.6725,136300000.0
2007-02-14 11:33:00,1.6727,1.6729,1.6724,1.6727,136300000.0
2007-02-14 11:34:00,1.6729,1.6729,1.6723,1.6723,136300000.0
2007-02-14 11:35:00,1.6724,1.6731,1.6723,1.6725,136300000.0
2007-02-14 11:36:00,1.6723,1.6725,1.6722,1.6724,136300000.0
2007-02-14 11:37:00,1.6726,1.6727,1.6722,1.6722,136300000.0
2007-02-14 11:38:00,1.672,1.6722,1.6719,1.6721,136300000.0
2007-02-14 11:39:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-14 11:40:00,1.6727,1.6728,1.6724,1.6726,136300000.0
2007-02-14 11:41:00,1.6724,1.6727,1.6722,1.6727,136300000.0
2007-02-14 11:42:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-14 11:43:00,1.6728,1.6734,1.6727,1.6733,136300000.0
2007-02-14 11:44:00,1.6734,1.6734,1.6729,1.6731,136300000.0
2007-02-14 11:45:00,1.6729,1.6734,1.6726,1.6734,136300000.0
2007-02-14 11:46:00,1.6733,1.6734,1.673,1.6732,136300000.0
2007-02-14 11:47:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-14 11:48:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2007-02-14 11:49:00,1.6723,1.6728,1.6722,1.6724,136300000.0
2007-02-14 11:50:00,1.6727,1.6731,1.6724,1.6731,136300000.0
2007-02-14 11:51:00,1.6733,1.6737,1.673,1.6734,136300000.0
2007-02-14 11:52:00,1.6736,1.6742,1.6734,1.674,136300000.0
2007-02-14 11:53:00,1.6738,1.674,1.6738,1.674,136300000.0
2007-02-14 11:54:00,1.6738,1.674,1.6736,1.6736,136300000.0
2007-02-14 11:55:00,1.6738,1.674,1.6736,1.6738,136300000.0
2007-02-14 11:56:00,1.6739,1.6743,1.6739,1.6742,136300000.0
2007-02-14 11:57:00,1.674,1.6747,1.674,1.6745,136300000.0
2007-02-14 11:58:00,1.6743,1.6745,1.6742,1.6744,136300000.0
2007-02-14 11:59:00,1.6743,1.6744,1.6741,1.6742,136300000.0
2007-02-14 12:00:00,1.6743,1.6743,1.674,1.6742,136300000.0
2007-02-14 12:01:00,1.6743,1.6745,1.6739,1.6743,136300000.0
2007-02-14 12:02:00,1.6745,1.6745,1.6739,1.6739,136300000.0
2007-02-14 12:03:00,1.6737,1.6739,1.6735,1.6736,136300000.0
2007-02-14 12:04:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-14 12:05:00,1.6734,1.6739,1.6732,1.6736,136300000.0
2007-02-14 12:06:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2007-02-14 12:07:00,1.6736,1.6736,1.673,1.6734,136300000.0
2007-02-14 12:08:00,1.6733,1.6736,1.6731,1.6736,136300000.0
2007-02-14 12:09:00,1.6739,1.6739,1.6733,1.6734,136300000.0
2007-02-14 12:10:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-14 12:11:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2007-02-14 12:12:00,1.6738,1.6745,1.6738,1.6745,136300000.0
2007-02-14 12:13:00,1.6742,1.6745,1.6737,1.6739,136300000.0
2007-02-14 12:14:00,1.6738,1.6741,1.6737,1.6741,136300000.0
2007-02-14 12:15:00,1.6739,1.6748,1.6739,1.6748,136300000.0
2007-02-14 12:16:00,1.6747,1.6749,1.6745,1.6747,136300000.0
2007-02-14 12:17:00,1.6745,1.6747,1.6742,1.6742,136300000.0
2007-02-14 12:18:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2007-02-14 12:19:00,1.6746,1.6748,1.6742,1.6746,136300000.0
2007-02-14 12:20:00,1.6745,1.6747,1.6741,1.6743,136300000.0
2007-02-14 12:21:00,1.6742,1.6745,1.6739,1.674,136300000.0
2007-02-14 12:22:00,1.6739,1.6741,1.6739,1.674,136300000.0
2007-02-14 12:23:00,1.6739,1.6741,1.6735,1.6735,136300000.0
2007-02-14 12:24:00,1.6737,1.6743,1.6737,1.6742,136300000.0
2007-02-14 12:25:00,1.674,1.6742,1.6738,1.6738,136300000.0
2007-02-14 12:26:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2007-02-14 12:27:00,1.674,1.6743,1.674,1.6742,136300000.0
2007-02-14 12:28:00,1.6743,1.6743,1.6738,1.6739,136300000.0
2007-02-14 12:29:00,1.6737,1.6739,1.6736,1.6737,136300000.0
2007-02-14 12:30:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2007-02-14 12:31:00,1.6737,1.674,1.6736,1.674,136300000.0
2007-02-14 12:32:00,1.6739,1.6743,1.6737,1.6739,136300000.0
2007-02-14 12:33:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-14 12:34:00,1.6737,1.6739,1.6735,1.6735,136300000.0
2007-02-14 12:35:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-14 12:36:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-14 12:37:00,1.6737,1.6739,1.6735,1.6739,136300000.0
2007-02-14 12:39:00,1.674,1.6741,1.6738,1.674,136300000.0
2007-02-14 12:40:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-02-14 12:41:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2007-02-14 12:42:00,1.6738,1.6739,1.6736,1.6736,136300000.0
2007-02-14 12:43:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2007-02-14 12:44:00,1.6735,1.6736,1.6733,1.6734,136300000.0
2007-02-14 12:45:00,1.6732,1.6734,1.673,1.6734,136300000.0
2007-02-14 12:46:00,1.6735,1.6735,1.673,1.6731,136300000.0
2007-02-14 12:47:00,1.673,1.6733,1.6728,1.673,136300000.0
2007-02-14 12:48:00,1.6728,1.6734,1.6728,1.6731,136300000.0
2007-02-14 12:49:00,1.6732,1.6737,1.6732,1.6737,136300000.0
2007-02-14 12:50:00,1.6732,1.6734,1.673,1.6734,136300000.0
2007-02-14 12:51:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2007-02-14 12:52:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-14 12:53:00,1.6736,1.6736,1.6732,1.6736,136300000.0
2007-02-14 12:54:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2007-02-14 12:55:00,1.6734,1.6737,1.6733,1.6733,136300000.0
2007-02-14 12:56:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-14 12:57:00,1.6731,1.6731,1.6727,1.673,136300000.0
2007-02-14 12:58:00,1.6728,1.6732,1.6726,1.6732,136300000.0
2007-02-14 12:59:00,1.673,1.6733,1.6728,1.6728,136300000.0
2007-02-14 13:00:00,1.673,1.6732,1.6728,1.673,136300000.0
2007-02-14 13:01:00,1.6728,1.673,1.6725,1.6727,136300000.0
2007-02-14 13:02:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2007-02-14 13:03:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2007-02-14 13:04:00,1.6725,1.6725,1.6721,1.6722,136300000.0
2007-02-14 13:05:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2007-02-14 13:06:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2007-02-14 13:07:00,1.6723,1.6724,1.672,1.672,136300000.0
2007-02-14 13:08:00,1.6718,1.6722,1.6718,1.6722,136300000.0
2007-02-14 13:09:00,1.6719,1.6726,1.6718,1.6726,136300000.0
2007-02-14 13:10:00,1.6724,1.6724,1.6719,1.6719,136300000.0
2007-02-14 13:11:00,1.6721,1.6727,1.6719,1.6725,136300000.0
2007-02-14 13:12:00,1.6724,1.6725,1.6719,1.6722,136300000.0
2007-02-14 13:13:00,1.6721,1.6725,1.6721,1.6725,136300000.0
2007-02-14 13:14:00,1.6724,1.6725,1.6721,1.6721,136300000.0
2007-02-14 13:15:00,1.6719,1.6724,1.6719,1.6721,136300000.0
2007-02-14 13:16:00,1.6724,1.6724,1.6721,1.6723,136300000.0
2007-02-14 13:17:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2007-02-14 13:19:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2007-02-14 13:20:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-14 13:21:00,1.6725,1.6727,1.6723,1.6723,136300000.0
2007-02-14 13:22:00,1.6721,1.6725,1.6721,1.6725,136300000.0
2007-02-14 13:23:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2007-02-14 13:24:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2007-02-14 13:25:00,1.6725,1.6727,1.6723,1.6725,136300000.0
2007-02-14 13:26:00,1.6723,1.6725,1.6721,1.6724,136300000.0
2007-02-14 13:27:00,1.6721,1.6728,1.6721,1.6728,136300000.0
2007-02-14 13:28:00,1.673,1.6731,1.6728,1.6728,136300000.0
2007-02-14 13:29:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-14 13:30:00,1.673,1.6731,1.6726,1.673,136300000.0
2007-02-14 13:33:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-02-14 13:35:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-02-14 13:36:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2007-02-14 13:37:00,1.6733,1.6738,1.6733,1.6738,136300000.0
2007-02-14 13:38:00,1.6739,1.6739,1.6736,1.6739,136300000.0
2007-02-14 13:39:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-14 13:40:00,1.6736,1.6739,1.6736,1.6739,136300000.0
2007-02-14 13:41:00,1.6737,1.6737,1.6733,1.6734,136300000.0
2007-02-14 13:42:00,1.6736,1.6737,1.673,1.6737,136300000.0
2007-02-14 13:43:00,1.6739,1.6743,1.6739,1.674,136300000.0
2007-02-14 13:44:00,1.6739,1.6745,1.6739,1.6742,136300000.0
2007-02-14 13:45:00,1.674,1.6743,1.674,1.6741,136300000.0
2007-02-14 13:46:00,1.674,1.674,1.6738,1.674,136300000.0
2007-02-14 13:47:00,1.6741,1.6748,1.6741,1.6748,136300000.0
2007-02-14 13:48:00,1.6746,1.6748,1.6744,1.6744,136300000.0
2007-02-14 13:49:00,1.6745,1.6748,1.6744,1.6746,136300000.0
2007-02-14 13:50:00,1.6744,1.6748,1.6744,1.6746,136300000.0
2007-02-14 13:51:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-14 13:52:00,1.6742,1.6748,1.6741,1.6741,136300000.0
2007-02-14 13:53:00,1.674,1.674,1.6737,1.6739,136300000.0
2007-02-14 13:54:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-14 13:55:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-14 13:57:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2007-02-14 13:58:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-14 13:59:00,1.6735,1.6739,1.6735,1.6737,136300000.0
2007-02-14 14:00:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2007-02-14 14:01:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-14 14:02:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2007-02-14 14:03:00,1.6736,1.6737,1.673,1.673,136300000.0
2007-02-14 14:04:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-14 14:05:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2007-02-14 14:07:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-14 14:10:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-14 14:11:00,1.6731,1.6731,1.6727,1.6729,136300000.0
2007-02-14 14:12:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-02-14 14:13:00,1.6727,1.6731,1.6727,1.6728,136300000.0
2007-02-14 14:14:00,1.6726,1.6728,1.6724,1.6728,136300000.0
2007-02-14 14:15:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-14 14:16:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-14 14:17:00,1.673,1.674,1.673,1.6735,136300000.0
2007-02-14 14:18:00,1.6734,1.6737,1.6734,1.6734,136300000.0
2007-02-14 14:20:00,1.6736,1.6737,1.6734,1.6736,136300000.0
2007-02-14 14:21:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2007-02-14 14:22:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2007-02-14 14:23:00,1.6737,1.6739,1.6735,1.6735,136300000.0
2007-02-14 14:24:00,1.6734,1.6736,1.6731,1.6734,136300000.0
2007-02-14 14:25:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-14 14:26:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-14 14:27:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-14 14:28:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2007-02-14 14:29:00,1.6733,1.6741,1.6728,1.6733,136300000.0
2007-02-14 14:30:00,1.6734,1.6737,1.6729,1.673,136300000.0
2007-02-14 14:31:00,1.6733,1.6744,1.6733,1.674,136300000.0
2007-02-14 14:32:00,1.6739,1.6742,1.6735,1.6737,136300000.0
2007-02-14 14:33:00,1.6736,1.6741,1.6735,1.6738,136300000.0
2007-02-14 14:34:00,1.6739,1.6741,1.6734,1.6734,136300000.0
2007-02-14 14:35:00,1.6735,1.6736,1.673,1.6731,136300000.0
2007-02-14 14:36:00,1.673,1.6731,1.6727,1.6727,136300000.0
2007-02-14 14:37:00,1.6728,1.6733,1.6727,1.673,136300000.0
2007-02-14 14:38:00,1.6731,1.6736,1.6727,1.6736,136300000.0
2007-02-14 14:39:00,1.6733,1.6736,1.673,1.673,136300000.0
2007-02-14 14:40:00,1.6734,1.6734,1.673,1.6733,136300000.0
2007-02-14 14:41:00,1.6734,1.6737,1.6733,1.6734,136300000.0
2007-02-14 14:42:00,1.6732,1.6734,1.673,1.6733,136300000.0
2007-02-14 14:43:00,1.6734,1.6734,1.673,1.6734,136300000.0
2007-02-14 14:44:00,1.6736,1.6739,1.6736,1.6736,136300000.0
2007-02-14 14:46:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2007-02-14 14:47:00,1.6733,1.6735,1.6732,1.6732,136300000.0
2007-02-14 14:48:00,1.6731,1.6733,1.6727,1.6733,136300000.0
2007-02-14 14:49:00,1.673,1.6734,1.673,1.6734,136300000.0
2007-02-14 14:50:00,1.6733,1.6736,1.6731,1.6733,136300000.0
2007-02-14 14:51:00,1.6734,1.6736,1.6729,1.6729,136300000.0
2007-02-14 14:52:00,1.6727,1.673,1.6726,1.673,136300000.0
2007-02-14 14:53:00,1.6732,1.6733,1.673,1.673,136300000.0
2007-02-14 14:54:00,1.6732,1.674,1.673,1.6736,136300000.0
2007-02-14 14:55:00,1.6738,1.6739,1.6735,1.6736,136300000.0
2007-02-14 14:56:00,1.6738,1.674,1.6732,1.674,136300000.0
2007-02-14 14:57:00,1.6738,1.6743,1.6738,1.6741,136300000.0
2007-02-14 14:58:00,1.6739,1.674,1.6737,1.6737,136300000.0
2007-02-14 14:59:00,1.6736,1.6739,1.6735,1.6738,136300000.0
2007-02-14 15:00:00,1.6736,1.6739,1.6736,1.6736,136300000.0
2007-02-14 15:01:00,1.6738,1.674,1.6736,1.6736,136300000.0
2007-02-14 15:02:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-14 15:03:00,1.6734,1.6736,1.6732,1.6735,136300000.0
2007-02-14 15:04:00,1.6733,1.6741,1.6733,1.6733,136300000.0
2007-02-14 15:05:00,1.6735,1.6736,1.6733,1.6733,136300000.0
2007-02-14 15:06:00,1.6735,1.6738,1.6733,1.6735,136300000.0
2007-02-14 15:07:00,1.6736,1.6736,1.673,1.673,136300000.0
2007-02-14 15:08:00,1.6728,1.6736,1.6728,1.6733,136300000.0
2007-02-14 15:09:00,1.6731,1.6736,1.6731,1.6735,136300000.0
2007-02-14 15:10:00,1.6733,1.6736,1.673,1.6733,136300000.0
2007-02-14 15:11:00,1.6732,1.6735,1.673,1.6734,136300000.0
2007-02-14 15:12:00,1.6735,1.6736,1.6733,1.6733,136300000.0
2007-02-14 15:13:00,1.6731,1.6733,1.673,1.6733,136300000.0
2007-02-14 15:14:00,1.6731,1.6733,1.6729,1.6733,136300000.0
2007-02-14 15:15:00,1.6731,1.6733,1.6729,1.6731,136300000.0
2007-02-14 15:16:00,1.6733,1.6733,1.673,1.673,136300000.0
2007-02-14 15:17:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2007-02-14 15:18:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2007-02-14 15:19:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2007-02-14 15:20:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2007-02-14 15:21:00,1.6724,1.6727,1.6724,1.6726,136300000.0
2007-02-14 15:22:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-14 15:23:00,1.673,1.673,1.6727,1.6727,136300000.0
2007-02-14 15:24:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2007-02-14 15:26:00,1.6726,1.6727,1.6723,1.6723,136300000.0
2007-02-14 15:27:00,1.6724,1.6726,1.6721,1.6726,136300000.0
2007-02-14 15:28:00,1.6727,1.6727,1.6724,1.6727,136300000.0
2007-02-14 15:29:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2007-02-14 15:30:00,1.6728,1.673,1.6726,1.6726,136300000.0
2007-02-14 15:31:00,1.673,1.673,1.6727,1.6727,136300000.0
2007-02-14 15:32:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2007-02-14 15:33:00,1.6726,1.6726,1.6721,1.6723,136300000.0
2007-02-14 15:34:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2007-02-14 15:35:00,1.6721,1.6726,1.672,1.6724,136300000.0
2007-02-14 15:36:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2007-02-14 15:37:00,1.6723,1.6726,1.6722,1.6722,136300000.0
2007-02-14 15:38:00,1.672,1.6722,1.6718,1.672,136300000.0
2007-02-14 15:39:00,1.6721,1.6721,1.6718,1.6719,136300000.0
2007-02-14 15:40:00,1.6717,1.6724,1.6717,1.6724,136300000.0
2007-02-14 15:41:00,1.6723,1.6723,1.6715,1.6718,136300000.0
2007-02-14 15:42:00,1.6717,1.6718,1.6715,1.6718,136300000.0
2007-02-14 15:43:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-14 15:44:00,1.6718,1.672,1.6718,1.672,136300000.0
2007-02-14 15:45:00,1.6718,1.672,1.6718,1.672,136300000.0
2007-02-14 15:46:00,1.6718,1.672,1.6715,1.6718,136300000.0
2007-02-14 15:47:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2007-02-14 15:48:00,1.6717,1.6717,1.6712,1.6712,136300000.0
2007-02-14 15:49:00,1.671,1.6713,1.6706,1.6706,136300000.0
2007-02-14 15:50:00,1.6709,1.6712,1.6706,1.6712,136300000.0
2007-02-14 15:51:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2007-02-14 15:52:00,1.6711,1.6715,1.6709,1.6709,136300000.0
2007-02-14 15:53:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2007-02-14 15:54:00,1.6709,1.6715,1.6709,1.6715,136300000.0
2007-02-14 15:55:00,1.6714,1.6715,1.6712,1.6715,136300000.0
2007-02-14 15:56:00,1.6717,1.6719,1.671,1.6713,136300000.0
2007-02-14 15:57:00,1.671,1.6712,1.6709,1.6709,136300000.0
2007-02-14 15:58:00,1.671,1.6715,1.6709,1.6714,136300000.0
2007-02-14 15:59:00,1.6715,1.6719,1.6712,1.6715,136300000.0
2007-02-14 16:00:00,1.6721,1.6728,1.6717,1.6725,136300000.0
2007-02-14 16:01:00,1.6728,1.6736,1.6724,1.6733,136300000.0
2007-02-14 16:02:00,1.6735,1.674,1.6732,1.674,136300000.0
2007-02-14 16:03:00,1.6739,1.6744,1.6734,1.6734,136300000.0
2007-02-14 16:04:00,1.6736,1.6741,1.6735,1.6736,136300000.0
2007-02-14 16:05:00,1.6737,1.674,1.6733,1.674,136300000.0
2007-02-14 16:06:00,1.6742,1.6742,1.6731,1.6732,136300000.0
2007-02-14 16:07:00,1.6729,1.674,1.6729,1.6735,136300000.0
2007-02-14 16:08:00,1.6734,1.6741,1.6733,1.674,136300000.0
2007-02-14 16:09:00,1.6738,1.674,1.6731,1.6737,136300000.0
2007-02-14 16:10:00,1.6734,1.6737,1.6732,1.6734,136300000.0
2007-02-14 16:11:00,1.6735,1.6737,1.6731,1.6734,136300000.0
2007-02-14 16:12:00,1.6737,1.6745,1.6735,1.6745,136300000.0
2007-02-14 16:13:00,1.6743,1.6745,1.674,1.6745,136300000.0
2007-02-14 16:14:00,1.6746,1.6748,1.674,1.6744,136300000.0
2007-02-14 16:15:00,1.6742,1.6745,1.674,1.6743,136300000.0
2007-02-14 16:16:00,1.6741,1.6743,1.6738,1.6743,136300000.0
2007-02-14 16:17:00,1.6742,1.6745,1.6738,1.6742,136300000.0
2007-02-14 16:18:00,1.6743,1.6744,1.674,1.6743,136300000.0
2007-02-14 16:19:00,1.6744,1.6746,1.674,1.6743,136300000.0
2007-02-14 16:20:00,1.6745,1.6746,1.6737,1.6743,136300000.0
2007-02-14 16:21:00,1.6741,1.6746,1.6739,1.6743,136300000.0
2007-02-14 16:22:00,1.6744,1.6745,1.674,1.674,136300000.0
2007-02-14 16:23:00,1.6741,1.6743,1.6737,1.674,136300000.0
2007-02-14 16:24:00,1.6737,1.6743,1.6736,1.674,136300000.0
2007-02-14 16:25:00,1.6741,1.6741,1.6735,1.6737,136300000.0
2007-02-14 16:26:00,1.6738,1.674,1.6734,1.674,136300000.0
2007-02-14 16:27:00,1.6738,1.674,1.6736,1.6737,136300000.0
2007-02-14 16:28:00,1.6736,1.6739,1.6736,1.6737,136300000.0
2007-02-14 16:29:00,1.6739,1.6739,1.6734,1.6734,136300000.0
2007-02-14 16:30:00,1.6736,1.6739,1.6733,1.6735,136300000.0
2007-02-14 16:31:00,1.6738,1.674,1.6734,1.6736,136300000.0
2007-02-14 16:32:00,1.6735,1.6739,1.6735,1.6737,136300000.0
2007-02-14 16:33:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2007-02-14 16:34:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2007-02-14 16:35:00,1.6737,1.6738,1.6733,1.6736,136300000.0
2007-02-14 16:36:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2007-02-14 16:37:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-14 16:38:00,1.6735,1.6737,1.6733,1.6733,136300000.0
2007-02-14 16:39:00,1.6732,1.6733,1.673,1.673,136300000.0
2007-02-14 16:40:00,1.6732,1.6734,1.673,1.6732,136300000.0
2007-02-14 16:41:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2007-02-14 16:42:00,1.6732,1.6734,1.6728,1.6731,136300000.0
2007-02-14 16:43:00,1.6728,1.6732,1.6728,1.6728,136300000.0
2007-02-14 16:44:00,1.6731,1.6735,1.6728,1.6735,136300000.0
2007-02-14 16:45:00,1.6737,1.6744,1.6737,1.6742,136300000.0
2007-02-14 16:46:00,1.6743,1.6746,1.6743,1.6744,136300000.0
2007-02-14 16:47:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2007-02-14 16:48:00,1.6745,1.6746,1.6741,1.6742,136300000.0
2007-02-14 16:49:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2007-02-14 16:50:00,1.6742,1.6743,1.6738,1.6738,136300000.0
2007-02-14 16:51:00,1.674,1.6743,1.6738,1.6743,136300000.0
2007-02-14 16:52:00,1.6745,1.6745,1.6739,1.6742,136300000.0
2007-02-14 16:53:00,1.6743,1.6746,1.6742,1.6746,136300000.0
2007-02-14 16:54:00,1.6743,1.6745,1.674,1.674,136300000.0
2007-02-14 16:55:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2007-02-14 16:56:00,1.674,1.6743,1.674,1.6743,136300000.0
2007-02-14 16:57:00,1.6742,1.6742,1.6738,1.6741,136300000.0
2007-02-14 16:58:00,1.6742,1.6742,1.6738,1.6742,136300000.0
2007-02-14 16:59:00,1.6743,1.6746,1.6738,1.6743,136300000.0
2007-02-14 17:00:00,1.6742,1.6747,1.6741,1.6745,136300000.0
2007-02-14 17:01:00,1.6743,1.6747,1.6743,1.6745,136300000.0
2007-02-14 17:02:00,1.6746,1.6747,1.6741,1.6744,136300000.0
2007-02-14 17:03:00,1.6743,1.6749,1.6743,1.6744,136300000.0
2007-02-14 17:04:00,1.6741,1.6743,1.674,1.6743,136300000.0
2007-02-14 17:05:00,1.6744,1.6748,1.6743,1.6747,136300000.0
2007-02-14 17:06:00,1.6745,1.6749,1.6744,1.6745,136300000.0
2007-02-14 17:07:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2007-02-14 17:08:00,1.6744,1.6747,1.6744,1.6746,136300000.0
2007-02-14 17:09:00,1.6744,1.675,1.6744,1.6749,136300000.0
2007-02-14 17:10:00,1.6747,1.6757,1.6747,1.6757,136300000.0
2007-02-14 17:11:00,1.6755,1.6755,1.6749,1.6749,136300000.0
2007-02-14 17:12:00,1.6747,1.6751,1.6745,1.6747,136300000.0
2007-02-14 17:13:00,1.675,1.6753,1.6748,1.6752,136300000.0
2007-02-14 17:14:00,1.675,1.6752,1.6749,1.6749,136300000.0
2007-02-14 17:15:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2007-02-14 17:16:00,1.6747,1.6752,1.6747,1.6751,136300000.0
2007-02-14 17:17:00,1.6749,1.6752,1.6749,1.675,136300000.0
2007-02-14 17:18:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2007-02-14 17:19:00,1.6747,1.675,1.6747,1.6747,136300000.0
2007-02-14 17:20:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2007-02-14 17:21:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2007-02-14 17:22:00,1.6747,1.6752,1.6747,1.675,136300000.0
2007-02-14 17:23:00,1.6748,1.6755,1.6747,1.6748,136300000.0
2007-02-14 17:24:00,1.6747,1.675,1.6747,1.6749,136300000.0
2007-02-14 17:25:00,1.675,1.675,1.6747,1.6749,136300000.0
2007-02-14 17:26:00,1.6748,1.6751,1.6748,1.6751,136300000.0
2007-02-14 17:27:00,1.675,1.675,1.6747,1.6748,136300000.0
2007-02-14 17:28:00,1.6743,1.6747,1.6743,1.6745,136300000.0
2007-02-14 17:29:00,1.6744,1.6748,1.6744,1.6747,136300000.0
2007-02-14 17:30:00,1.6746,1.6748,1.6745,1.6745,136300000.0
2007-02-14 17:31:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2007-02-14 17:32:00,1.6744,1.6745,1.674,1.6741,136300000.0
2007-02-14 17:33:00,1.6739,1.674,1.6737,1.6737,136300000.0
2007-02-14 17:34:00,1.6739,1.6741,1.6737,1.6741,136300000.0
2007-02-14 17:35:00,1.6743,1.6745,1.6739,1.674,136300000.0
2007-02-14 17:36:00,1.6739,1.6742,1.6737,1.6737,136300000.0
2007-02-14 17:37:00,1.6733,1.674,1.6733,1.674,136300000.0
2007-02-14 17:38:00,1.6742,1.6742,1.6739,1.674,136300000.0
2007-02-14 17:39:00,1.6742,1.6742,1.674,1.6741,136300000.0
2007-02-14 17:40:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2007-02-14 17:41:00,1.6737,1.674,1.6737,1.6739,136300000.0
2007-02-14 17:42:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-14 17:43:00,1.6742,1.6742,1.6738,1.674,136300000.0
2007-02-14 17:44:00,1.6742,1.6742,1.6737,1.6739,136300000.0
2007-02-14 17:45:00,1.6737,1.6739,1.6734,1.6734,136300000.0
2007-02-14 17:46:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2007-02-14 17:47:00,1.6738,1.6738,1.6734,1.6736,136300000.0
2007-02-14 17:48:00,1.6738,1.6741,1.6738,1.674,136300000.0
2007-02-14 17:50:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2007-02-14 17:51:00,1.674,1.6742,1.6738,1.6742,136300000.0
2007-02-14 17:52:00,1.674,1.6743,1.6737,1.6737,136300000.0
2007-02-14 17:53:00,1.674,1.6743,1.6739,1.6741,136300000.0
2007-02-14 17:54:00,1.6743,1.6745,1.6737,1.6743,136300000.0
2007-02-14 17:55:00,1.6742,1.6745,1.6741,1.6742,136300000.0
2007-02-14 17:56:00,1.6744,1.6747,1.674,1.6742,136300000.0
2007-02-14 17:57:00,1.6744,1.6749,1.6744,1.6747,136300000.0
2007-02-14 17:58:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2007-02-14 17:59:00,1.6744,1.6749,1.6744,1.6748,136300000.0
2007-02-14 18:00:00,1.675,1.6752,1.6748,1.6751,136300000.0
2007-02-14 18:01:00,1.675,1.6751,1.6747,1.6751,136300000.0
2007-02-14 18:02:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2007-02-14 18:03:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-14 18:04:00,1.6749,1.675,1.6746,1.6748,136300000.0
2007-02-14 18:05:00,1.675,1.675,1.6747,1.6749,136300000.0
2007-02-14 18:06:00,1.675,1.6751,1.6748,1.6749,136300000.0
2007-02-14 18:07:00,1.6751,1.6751,1.6749,1.6751,136300000.0
2007-02-14 18:10:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2007-02-14 18:11:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2007-02-14 18:12:00,1.6752,1.6752,1.675,1.675,136300000.0
2007-02-14 18:13:00,1.6751,1.6751,1.6747,1.6748,136300000.0
2007-02-14 18:15:00,1.6746,1.6751,1.6746,1.6748,136300000.0
2007-02-14 18:16:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2007-02-14 18:17:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-14 18:18:00,1.6747,1.6748,1.6746,1.6747,136300000.0
2007-02-14 18:19:00,1.6748,1.675,1.6747,1.6748,136300000.0
2007-02-14 18:20:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2007-02-14 18:22:00,1.6752,1.6752,1.675,1.675,136300000.0
2007-02-14 18:23:00,1.6749,1.6749,1.6747,1.6748,136300000.0
2007-02-14 18:24:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-14 18:25:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2007-02-14 18:26:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2007-02-14 18:27:00,1.6744,1.6749,1.6744,1.6749,136300000.0
2007-02-14 18:28:00,1.6748,1.675,1.6748,1.675,136300000.0
2007-02-14 18:31:00,1.6749,1.6752,1.6748,1.675,136300000.0
2007-02-14 18:32:00,1.6751,1.6756,1.6749,1.6755,136300000.0
2007-02-14 18:33:00,1.6754,1.6754,1.6749,1.675,136300000.0
2007-02-14 18:34:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2007-02-14 18:35:00,1.6752,1.6753,1.675,1.6751,136300000.0
2007-02-14 18:36:00,1.675,1.675,1.675,1.675,136300000.0
2007-02-14 18:37:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2007-02-14 18:38:00,1.675,1.6751,1.675,1.675,136300000.0
2007-02-14 18:39:00,1.6749,1.6751,1.6749,1.675,136300000.0
2007-02-14 18:40:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-14 18:41:00,1.675,1.675,1.675,1.675,136300000.0
2007-02-14 18:43:00,1.6751,1.6751,1.6749,1.675,136300000.0
2007-02-14 18:46:00,1.6749,1.6749,1.6745,1.6747,136300000.0
2007-02-14 18:47:00,1.6749,1.675,1.6748,1.6748,136300000.0
2007-02-14 18:48:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2007-02-14 18:49:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-14 18:50:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2007-02-14 18:51:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-14 18:52:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2007-02-14 18:54:00,1.6744,1.6745,1.6742,1.6745,136300000.0
2007-02-14 18:55:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2007-02-14 18:56:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-14 18:57:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-14 18:58:00,1.675,1.6751,1.6749,1.6751,136300000.0
2007-02-14 18:59:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2007-02-14 19:00:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2007-02-14 19:02:00,1.6749,1.6752,1.6749,1.675,136300000.0
2007-02-14 19:03:00,1.6749,1.675,1.6749,1.6749,136300000.0
2007-02-14 19:04:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2007-02-14 19:05:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-14 19:06:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2007-02-14 19:07:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2007-02-14 19:08:00,1.675,1.6751,1.6748,1.6748,136300000.0
2007-02-14 19:09:00,1.675,1.6751,1.6748,1.6751,136300000.0
2007-02-14 19:10:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2007-02-14 19:11:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2007-02-14 19:12:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2007-02-14 19:13:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2007-02-14 19:14:00,1.6753,1.6753,1.675,1.675,136300000.0
2007-02-14 19:15:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2007-02-14 19:17:00,1.675,1.675,1.6748,1.6749,136300000.0
2007-02-14 19:18:00,1.6748,1.675,1.6747,1.6748,136300000.0
2007-02-14 19:19:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2007-02-14 19:20:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2007-02-14 19:21:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2007-02-14 19:22:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-14 19:23:00,1.6744,1.6745,1.6741,1.6744,136300000.0
2007-02-14 19:24:00,1.6745,1.6748,1.6745,1.6746,136300000.0
2007-02-14 19:25:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2007-02-14 19:26:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2007-02-14 19:27:00,1.6747,1.6748,1.6746,1.6746,136300000.0
2007-02-14 19:28:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2007-02-14 19:29:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2007-02-14 19:30:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2007-02-14 19:31:00,1.6745,1.6747,1.6744,1.6744,136300000.0
2007-02-14 19:32:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-14 19:33:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2007-02-14 19:34:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2007-02-14 19:35:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2007-02-14 19:36:00,1.6746,1.6746,1.6745,1.6745,136300000.0
2007-02-14 19:37:00,1.6747,1.6748,1.6745,1.6748,136300000.0
2007-02-14 19:38:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2007-02-14 19:39:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2007-02-14 19:41:00,1.6747,1.6749,1.6747,1.6747,136300000.0
2007-02-14 19:42:00,1.6748,1.6749,1.6746,1.6746,136300000.0
2007-02-14 19:43:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2007-02-14 19:45:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2007-02-14 19:46:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-14 19:47:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2007-02-14 19:48:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2007-02-14 19:49:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2007-02-14 19:50:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-14 19:51:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2007-02-14 19:52:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2007-02-14 19:53:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2007-02-14 19:54:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2007-02-14 19:55:00,1.6745,1.6745,1.674,1.674,136300000.0
2007-02-14 19:56:00,1.6741,1.6743,1.674,1.6741,136300000.0
2007-02-14 19:57:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-14 19:58:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-14 19:59:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2007-02-14 20:00:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-14 20:03:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-14 20:04:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2007-02-14 20:05:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2007-02-14 20:06:00,1.6742,1.6743,1.674,1.6743,136300000.0
2007-02-14 20:07:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2007-02-14 20:08:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2007-02-14 20:09:00,1.6741,1.6742,1.674,1.674,136300000.0
2007-02-14 20:12:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-14 20:13:00,1.674,1.6742,1.674,1.674,136300000.0
2007-02-14 20:14:00,1.6739,1.6739,1.6734,1.6736,136300000.0
2007-02-14 20:15:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-14 20:16:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-02-14 20:18:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2007-02-14 20:19:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2007-02-14 20:20:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-14 20:21:00,1.6737,1.674,1.6737,1.6739,136300000.0
2007-02-14 20:22:00,1.6738,1.6741,1.6737,1.6739,136300000.0
2007-02-14 20:23:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2007-02-14 20:24:00,1.6735,1.6736,1.6731,1.6731,136300000.0
2007-02-14 20:25:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-14 20:26:00,1.673,1.6731,1.6728,1.673,136300000.0
2007-02-14 20:28:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-14 20:29:00,1.6731,1.6734,1.6728,1.6734,136300000.0
2007-02-14 20:30:00,1.6735,1.6735,1.6731,1.6735,136300000.0
2007-02-14 20:31:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2007-02-14 20:32:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2007-02-14 20:33:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2007-02-14 20:34:00,1.6734,1.6737,1.6734,1.6735,136300000.0
2007-02-14 20:35:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2007-02-14 20:36:00,1.6734,1.6734,1.6731,1.6732,136300000.0
2007-02-14 20:37:00,1.6731,1.6732,1.673,1.673,136300000.0
2007-02-14 20:38:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2007-02-14 20:39:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2007-02-14 20:40:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2007-02-14 20:41:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-14 20:42:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-14 20:43:00,1.6735,1.6737,1.6734,1.6735,136300000.0
2007-02-14 20:44:00,1.6737,1.6738,1.6734,1.6738,136300000.0
2007-02-14 20:45:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2007-02-14 20:47:00,1.6738,1.6739,1.6736,1.6739,136300000.0
2007-02-14 20:48:00,1.674,1.6741,1.6739,1.674,136300000.0
2007-02-14 20:49:00,1.6739,1.674,1.6736,1.6739,136300000.0
2007-02-14 20:50:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2007-02-14 20:51:00,1.674,1.6745,1.674,1.6742,136300000.0
2007-02-14 20:52:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-14 20:55:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-14 20:56:00,1.6741,1.6742,1.6739,1.6739,136300000.0
2007-02-14 20:57:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2007-02-14 20:58:00,1.6738,1.674,1.6736,1.6736,136300000.0
2007-02-14 20:59:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2007-02-14 21:00:00,1.6738,1.674,1.6738,1.674,136300000.0
2007-02-14 21:01:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-14 21:02:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-14 21:03:00,1.6736,1.6741,1.6736,1.6739,136300000.0
2007-02-14 21:04:00,1.6737,1.6742,1.6737,1.674,136300000.0
2007-02-14 21:05:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2007-02-14 21:07:00,1.674,1.6742,1.674,1.674,136300000.0
2007-02-14 21:08:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-14 21:09:00,1.6742,1.6742,1.674,1.674,136300000.0
2007-02-14 21:10:00,1.6742,1.6742,1.674,1.6742,136300000.0
2007-02-14 21:12:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-02-14 21:13:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-14 21:14:00,1.6739,1.674,1.6739,1.6739,136300000.0
2007-02-14 21:15:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-14 21:16:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-14 21:17:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-14 21:18:00,1.6738,1.6739,1.6735,1.6735,136300000.0
2007-02-14 21:19:00,1.6737,1.6737,1.6732,1.6734,136300000.0
2007-02-14 21:20:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2007-02-14 21:21:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2007-02-14 21:22:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-14 21:23:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-14 21:24:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-14 21:25:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-14 21:27:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-14 21:28:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-14 21:29:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-14 21:30:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2007-02-14 21:32:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2007-02-14 21:36:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-02-14 21:38:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2007-02-14 21:39:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2007-02-14 21:40:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-14 21:43:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-14 21:45:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-14 21:46:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2007-02-14 21:47:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2007-02-14 21:48:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2007-02-14 21:49:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-14 21:50:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-14 21:51:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2007-02-14 21:52:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2007-02-14 21:53:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-14 21:54:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2007-02-14 21:55:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2007-02-14 21:56:00,1.6746,1.6747,1.6744,1.6746,136300000.0
2007-02-14 21:57:00,1.6748,1.6748,1.6744,1.6747,136300000.0
2007-02-14 21:58:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-14 21:59:00,1.6743,1.6748,1.6743,1.6744,136300000.0
2007-02-14 22:00:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2007-02-14 22:01:00,1.6743,1.6743,1.6736,1.6737,136300000.0
2007-02-14 22:02:00,1.6736,1.6737,1.6734,1.6735,136300000.0
2007-02-14 22:03:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2007-02-14 22:05:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2007-02-14 22:06:00,1.6737,1.6738,1.6736,1.6736,136300000.0
2007-02-14 22:08:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-14 22:09:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2007-02-14 22:10:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2007-02-14 22:11:00,1.6741,1.6741,1.674,1.6741,136300000.0
2007-02-14 22:12:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2007-02-14 22:13:00,1.6744,1.6744,1.674,1.674,136300000.0
2007-02-14 22:14:00,1.6742,1.6742,1.674,1.674,136300000.0
2007-02-14 22:15:00,1.6738,1.6739,1.6736,1.6739,136300000.0
2007-02-14 22:16:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-14 22:18:00,1.6739,1.674,1.6738,1.674,136300000.0
2007-02-14 22:19:00,1.6742,1.6742,1.674,1.6742,136300000.0
2007-02-14 22:21:00,1.674,1.6743,1.6738,1.6743,136300000.0
2007-02-14 22:22:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2007-02-14 22:23:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-14 22:25:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2007-02-14 22:26:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2007-02-14 22:27:00,1.674,1.6742,1.674,1.6741,136300000.0
2007-02-14 22:28:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2007-02-14 22:29:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-14 22:30:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2007-02-14 22:33:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-14 22:34:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2007-02-14 22:36:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-14 22:37:00,1.674,1.6743,1.674,1.6741,136300000.0
2007-02-14 22:38:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2007-02-14 22:40:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-14 22:41:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2007-02-14 22:42:00,1.6743,1.6745,1.674,1.6745,136300000.0
2007-02-14 22:43:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2007-02-14 22:45:00,1.6744,1.6752,1.6744,1.6747,136300000.0
2007-02-14 22:46:00,1.6749,1.6754,1.6744,1.6744,136300000.0
2007-02-14 22:47:00,1.6743,1.6746,1.6739,1.6741,136300000.0
2007-02-14 22:48:00,1.6742,1.6742,1.6738,1.674,136300000.0
2007-02-14 22:49:00,1.6741,1.6743,1.6738,1.6738,136300000.0
2007-02-14 22:50:00,1.6736,1.674,1.6736,1.674,136300000.0
2007-02-14 22:52:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-14 22:54:00,1.6744,1.6748,1.6744,1.6748,136300000.0
2007-02-14 22:55:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-14 22:56:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-14 22:57:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-14 22:58:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2007-02-14 22:59:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2007-02-14 23:00:00,1.6748,1.675,1.6747,1.6748,136300000.0
2007-02-14 23:01:00,1.6746,1.6747,1.6744,1.6747,136300000.0
2007-02-14 23:02:00,1.6745,1.6746,1.6743,1.6745,136300000.0
2007-02-14 23:03:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2007-02-14 23:04:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2007-02-14 23:05:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2007-02-14 23:06:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-14 23:07:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2007-02-14 23:08:00,1.6745,1.6746,1.6744,1.6746,136300000.0
2007-02-14 23:09:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2007-02-14 23:10:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2007-02-14 23:11:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-14 23:12:00,1.675,1.675,1.6748,1.6748,136300000.0
2007-02-14 23:13:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2007-02-14 23:14:00,1.675,1.6751,1.6748,1.6748,136300000.0
2007-02-14 23:15:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2007-02-14 23:16:00,1.6749,1.6751,1.6748,1.6748,136300000.0
2007-02-14 23:17:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2007-02-14 23:18:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-14 23:23:00,1.6746,1.675,1.6746,1.675,136300000.0
2007-02-14 23:24:00,1.6748,1.6753,1.6748,1.6751,136300000.0
2007-02-14 23:25:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2007-02-14 23:26:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-14 23:27:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2007-02-14 23:28:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2007-02-14 23:30:00,1.6754,1.6756,1.6752,1.6756,136300000.0
2007-02-14 23:32:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2007-02-14 23:33:00,1.6755,1.6756,1.6755,1.6755,136300000.0
2007-02-14 23:34:00,1.6754,1.6754,1.6751,1.6753,136300000.0
2007-02-14 23:35:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2007-02-14 23:36:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2007-02-14 23:37:00,1.6754,1.6755,1.6751,1.6755,136300000.0
2007-02-14 23:38:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2007-02-14 23:39:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2007-02-14 23:40:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2007-02-14 23:41:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2007-02-14 23:42:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-14 23:43:00,1.675,1.6752,1.675,1.6752,136300000.0
2007-02-14 23:44:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2007-02-14 23:45:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2007-02-14 23:46:00,1.6753,1.6757,1.6753,1.6757,136300000.0
2007-02-14 23:47:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2007-02-14 23:48:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2007-02-14 23:49:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2007-02-14 23:50:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2007-02-14 23:51:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-02-14 23:52:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2007-02-14 23:53:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2007-02-14 23:54:00,1.6754,1.6758,1.6754,1.6757,136300000.0
2007-02-14 23:55:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2007-02-14 23:56:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2007-02-14 23:57:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2007-02-14 23:58:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2007-02-15 00:00:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-02-15 00:01:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2007-02-15 00:02:00,1.6757,1.676,1.6757,1.6757,136300000.0
2007-02-15 00:03:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2007-02-15 00:04:00,1.676,1.676,1.6757,1.6757,136300000.0
2007-02-15 00:05:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2007-02-15 00:07:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2007-02-15 00:08:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2007-02-15 00:11:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-02-15 00:12:00,1.676,1.676,1.6759,1.6759,136300000.0
2007-02-15 00:14:00,1.676,1.6765,1.676,1.6765,136300000.0
2007-02-15 00:15:00,1.6763,1.6763,1.6759,1.676,136300000.0
2007-02-15 00:16:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2007-02-15 00:17:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-02-15 00:18:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-02-15 00:19:00,1.676,1.6763,1.676,1.676,136300000.0
2007-02-15 00:22:00,1.6759,1.676,1.6759,1.6759,136300000.0
2007-02-15 00:23:00,1.6757,1.676,1.6757,1.6759,136300000.0
2007-02-15 00:24:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2007-02-15 00:25:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-02-15 00:26:00,1.6757,1.676,1.6757,1.6758,136300000.0
2007-02-15 00:27:00,1.6759,1.676,1.6758,1.6758,136300000.0
2007-02-15 00:28:00,1.676,1.676,1.6756,1.6756,136300000.0
2007-02-15 00:29:00,1.6755,1.6758,1.6755,1.6758,136300000.0
2007-02-15 00:30:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2007-02-15 00:31:00,1.6755,1.6757,1.6755,1.6755,136300000.0
2007-02-15 00:32:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2007-02-15 00:33:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2007-02-15 00:34:00,1.676,1.676,1.6757,1.6757,136300000.0
2007-02-15 00:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-15 00:36:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2007-02-15 00:37:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-02-15 00:38:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-02-15 00:39:00,1.6761,1.6763,1.6761,1.6762,136300000.0
2007-02-15 00:40:00,1.6764,1.6766,1.6761,1.6765,136300000.0
2007-02-15 00:41:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2007-02-15 00:42:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2007-02-15 00:43:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-02-15 00:46:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-02-15 00:49:00,1.6763,1.6767,1.6763,1.6767,136300000.0
2007-02-15 00:50:00,1.6769,1.6769,1.6754,1.6754,136300000.0
2007-02-15 00:51:00,1.6756,1.6764,1.6754,1.676,136300000.0
2007-02-15 00:52:00,1.6759,1.6766,1.6758,1.6763,136300000.0
2007-02-15 00:53:00,1.6762,1.6762,1.6755,1.6759,136300000.0
2007-02-15 00:54:00,1.676,1.6762,1.6755,1.6757,136300000.0
2007-02-15 00:55:00,1.6758,1.6768,1.6758,1.6761,136300000.0
2007-02-15 00:56:00,1.6759,1.6764,1.6759,1.6763,136300000.0
2007-02-15 00:57:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2007-02-15 00:58:00,1.676,1.6763,1.676,1.676,136300000.0
2007-02-15 00:59:00,1.6759,1.676,1.6757,1.676,136300000.0
2007-02-15 01:00:00,1.6758,1.676,1.6757,1.676,136300000.0
2007-02-15 01:01:00,1.6758,1.676,1.6753,1.6758,136300000.0
2007-02-15 01:02:00,1.6761,1.6763,1.6761,1.6761,136300000.0
2007-02-15 01:03:00,1.6762,1.6764,1.6757,1.6759,136300000.0
2007-02-15 01:04:00,1.676,1.6764,1.6752,1.6752,136300000.0
2007-02-15 01:05:00,1.6754,1.6757,1.6752,1.6755,136300000.0
2007-02-15 01:06:00,1.6757,1.6758,1.6754,1.6754,136300000.0
2007-02-15 01:07:00,1.6752,1.6755,1.6751,1.6752,136300000.0
2007-02-15 01:08:00,1.6751,1.6754,1.6751,1.6751,136300000.0
2007-02-15 01:09:00,1.6752,1.6753,1.6749,1.6751,136300000.0
2007-02-15 01:10:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2007-02-15 01:11:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2007-02-15 01:12:00,1.6754,1.6758,1.6754,1.6755,136300000.0
2007-02-15 01:13:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2007-02-15 01:14:00,1.6758,1.6759,1.6755,1.6757,136300000.0
2007-02-15 01:15:00,1.6755,1.6758,1.6753,1.6758,136300000.0
2007-02-15 01:16:00,1.6755,1.676,1.6755,1.6758,136300000.0
2007-02-15 01:17:00,1.6757,1.6761,1.6757,1.6758,136300000.0
2007-02-15 01:18:00,1.6759,1.6762,1.6758,1.676,136300000.0
2007-02-15 01:19:00,1.6762,1.6764,1.6761,1.6763,136300000.0
2007-02-15 01:20:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-02-15 01:21:00,1.6767,1.6767,1.6761,1.6761,136300000.0
2007-02-15 01:22:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-02-15 01:23:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2007-02-15 01:24:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2007-02-15 01:27:00,1.6767,1.677,1.6765,1.6769,136300000.0
2007-02-15 01:28:00,1.677,1.6772,1.6769,1.677,136300000.0
2007-02-15 01:29:00,1.6769,1.6771,1.6767,1.6771,136300000.0
2007-02-15 01:30:00,1.6772,1.6772,1.677,1.677,136300000.0
2007-02-15 01:31:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-15 01:33:00,1.677,1.6772,1.677,1.6771,136300000.0
2007-02-15 01:34:00,1.677,1.6772,1.677,1.677,136300000.0
2007-02-15 01:35:00,1.6771,1.6772,1.677,1.6772,136300000.0
2007-02-15 01:36:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-02-15 01:37:00,1.677,1.677,1.677,1.677,136300000.0
2007-02-15 01:38:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-02-15 01:39:00,1.6768,1.6769,1.6766,1.6767,136300000.0
2007-02-15 01:40:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-02-15 01:41:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2007-02-15 01:42:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2007-02-15 01:43:00,1.6771,1.6772,1.6769,1.677,136300000.0
2007-02-15 01:44:00,1.6769,1.677,1.6769,1.6769,136300000.0
2007-02-15 01:45:00,1.677,1.677,1.6767,1.677,136300000.0
2007-02-15 01:46:00,1.6768,1.677,1.6768,1.6769,136300000.0
2007-02-15 01:47:00,1.6768,1.6769,1.6766,1.6767,136300000.0
2007-02-15 01:48:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2007-02-15 01:49:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2007-02-15 01:50:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2007-02-15 01:52:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2007-02-15 01:53:00,1.6767,1.6771,1.6767,1.677,136300000.0
2007-02-15 01:54:00,1.6775,1.6777,1.6766,1.6767,136300000.0
2007-02-15 01:55:00,1.6766,1.6769,1.6765,1.6767,136300000.0
2007-02-15 01:56:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2007-02-15 01:57:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2007-02-15 01:58:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-02-15 01:59:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-02-15 02:00:00,1.6769,1.6769,1.6765,1.6766,136300000.0
2007-02-15 02:01:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2007-02-15 02:02:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2007-02-15 02:03:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-02-15 02:04:00,1.677,1.677,1.6767,1.6767,136300000.0
2007-02-15 02:05:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-02-15 02:06:00,1.6767,1.6767,1.6764,1.6767,136300000.0
2007-02-15 02:07:00,1.6768,1.6768,1.6764,1.6766,136300000.0
2007-02-15 02:08:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-02-15 02:09:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-02-15 02:10:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-02-15 02:11:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-02-15 02:12:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2007-02-15 02:13:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-02-15 02:14:00,1.6772,1.6772,1.677,1.677,136300000.0
2007-02-15 02:15:00,1.6769,1.6773,1.6767,1.677,136300000.0
2007-02-15 02:17:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-02-15 02:18:00,1.6771,1.6772,1.6768,1.6772,136300000.0
2007-02-15 02:19:00,1.677,1.6772,1.6767,1.6767,136300000.0
2007-02-15 02:20:00,1.6766,1.677,1.6766,1.6769,136300000.0
2007-02-15 02:21:00,1.6767,1.6772,1.6765,1.6769,136300000.0
2007-02-15 02:22:00,1.677,1.6773,1.6767,1.6769,136300000.0
2007-02-15 02:23:00,1.6768,1.677,1.6766,1.6767,136300000.0
2007-02-15 02:24:00,1.6765,1.677,1.6764,1.6764,136300000.0
2007-02-15 02:25:00,1.6766,1.6767,1.6758,1.6761,136300000.0
2007-02-15 02:26:00,1.6762,1.6764,1.6761,1.6762,136300000.0
2007-02-15 02:27:00,1.6761,1.6767,1.6761,1.6764,136300000.0
2007-02-15 02:28:00,1.6767,1.6767,1.6763,1.6765,136300000.0
2007-02-15 02:29:00,1.6767,1.6767,1.6764,1.6766,136300000.0
2007-02-15 02:30:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2007-02-15 02:31:00,1.6767,1.6767,1.6763,1.6766,136300000.0
2007-02-15 02:32:00,1.6763,1.6765,1.676,1.676,136300000.0
2007-02-15 02:33:00,1.6758,1.676,1.6756,1.676,136300000.0
2007-02-15 02:34:00,1.6758,1.6761,1.6758,1.6761,136300000.0
2007-02-15 02:35:00,1.6759,1.6763,1.6759,1.6759,136300000.0
2007-02-15 02:36:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2007-02-15 02:37:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2007-02-15 02:38:00,1.6764,1.6764,1.676,1.6762,136300000.0
2007-02-15 02:39:00,1.6764,1.6767,1.6763,1.6767,136300000.0
2007-02-15 02:40:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-02-15 02:41:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2007-02-15 02:42:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-02-15 02:43:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-02-15 02:44:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2007-02-15 02:45:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2007-02-15 02:46:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2007-02-15 02:47:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2007-02-15 02:49:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-02-15 02:50:00,1.6763,1.6764,1.6761,1.6762,136300000.0
2007-02-15 02:51:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-02-15 02:52:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2007-02-15 02:53:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2007-02-15 02:54:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2007-02-15 02:55:00,1.6763,1.6766,1.6761,1.6766,136300000.0
2007-02-15 02:56:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-02-15 02:57:00,1.6764,1.6767,1.6764,1.6764,136300000.0
2007-02-15 02:58:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2007-02-15 02:59:00,1.6766,1.6767,1.6761,1.6761,136300000.0
2007-02-15 03:00:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-02-15 03:03:00,1.6764,1.6766,1.6763,1.6766,136300000.0
2007-02-15 03:04:00,1.6763,1.6767,1.6763,1.6764,136300000.0
2007-02-15 03:05:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-02-15 03:06:00,1.6764,1.6764,1.676,1.6762,136300000.0
2007-02-15 03:07:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2007-02-15 03:08:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-02-15 03:09:00,1.6761,1.6764,1.6761,1.6762,136300000.0
2007-02-15 03:10:00,1.6764,1.6766,1.6762,1.6766,136300000.0
2007-02-15 03:11:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2007-02-15 03:12:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2007-02-15 03:13:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2007-02-15 03:14:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-02-15 03:15:00,1.6764,1.6768,1.6764,1.6766,136300000.0
2007-02-15 03:16:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-02-15 03:17:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-02-15 03:22:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2007-02-15 03:23:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2007-02-15 03:24:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-02-15 03:25:00,1.6763,1.6763,1.6761,1.6763,136300000.0
2007-02-15 03:26:00,1.6761,1.6763,1.6758,1.6761,136300000.0
2007-02-15 03:27:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-02-15 03:28:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-02-15 03:29:00,1.6764,1.6764,1.6761,1.6763,136300000.0
2007-02-15 03:30:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-02-15 03:33:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-02-15 03:34:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-02-15 03:35:00,1.6764,1.6767,1.6763,1.6767,136300000.0
2007-02-15 03:36:00,1.6765,1.6766,1.6764,1.6764,136300000.0
2007-02-15 03:37:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-02-15 03:38:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-02-15 03:39:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-02-15 03:40:00,1.6767,1.6767,1.6762,1.6762,136300000.0
2007-02-15 03:41:00,1.6764,1.6764,1.6762,1.6763,136300000.0
2007-02-15 03:42:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2007-02-15 03:43:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2007-02-15 03:45:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2007-02-15 03:46:00,1.6765,1.6765,1.6763,1.6764,136300000.0
2007-02-15 03:47:00,1.6762,1.6762,1.676,1.676,136300000.0
2007-02-15 03:48:00,1.6758,1.676,1.6758,1.676,136300000.0
2007-02-15 03:49:00,1.6758,1.676,1.6758,1.676,136300000.0
2007-02-15 03:50:00,1.6761,1.6761,1.6758,1.6761,136300000.0
2007-02-15 03:51:00,1.676,1.676,1.676,1.676,136300000.0
2007-02-15 03:52:00,1.6761,1.6761,1.676,1.676,136300000.0
2007-02-15 03:53:00,1.6761,1.6761,1.676,1.6761,136300000.0
2007-02-15 03:55:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-02-15 03:56:00,1.6763,1.6765,1.6763,1.6764,136300000.0
2007-02-15 03:57:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2007-02-15 03:58:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-02-15 04:01:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-02-15 04:07:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-02-15 04:10:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-02-15 04:11:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2007-02-15 04:12:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-15 04:13:00,1.6761,1.6763,1.6759,1.6761,136300000.0
2007-02-15 04:14:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-02-15 04:15:00,1.6763,1.6764,1.6763,1.6763,136300000.0
2007-02-15 04:16:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-02-15 04:17:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-02-15 04:19:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-02-15 04:20:00,1.6766,1.6766,1.6761,1.6761,136300000.0
2007-02-15 04:22:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2007-02-15 04:24:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2007-02-15 04:25:00,1.6759,1.6764,1.6759,1.6761,136300000.0
2007-02-15 04:26:00,1.6763,1.6763,1.676,1.676,136300000.0
2007-02-15 04:27:00,1.6758,1.6763,1.6758,1.676,136300000.0
2007-02-15 04:28:00,1.6761,1.6761,1.676,1.6761,136300000.0
2007-02-15 04:29:00,1.676,1.6762,1.676,1.676,136300000.0
2007-02-15 04:30:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-02-15 04:31:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-15 04:32:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-02-15 04:33:00,1.6759,1.6761,1.6759,1.6759,136300000.0
2007-02-15 04:34:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-02-15 04:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-15 04:36:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-02-15 04:38:00,1.6761,1.6761,1.6761,1.6761,136300000.0
2007-02-15 04:40:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-02-15 04:41:00,1.6762,1.6764,1.676,1.676,136300000.0
2007-02-15 04:42:00,1.6758,1.676,1.6757,1.6758,136300000.0
2007-02-15 04:43:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-15 04:44:00,1.6758,1.676,1.6758,1.6758,136300000.0
2007-02-15 04:45:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2007-02-15 04:46:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2007-02-15 04:47:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-02-15 04:49:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2007-02-15 04:51:00,1.6757,1.6759,1.6755,1.6758,136300000.0
2007-02-15 04:52:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-02-15 04:53:00,1.6757,1.6758,1.6755,1.6757,136300000.0
2007-02-15 04:54:00,1.6758,1.6761,1.6758,1.6758,136300000.0
2007-02-15 04:56:00,1.6756,1.6758,1.6752,1.6754,136300000.0
2007-02-15 04:57:00,1.6753,1.6758,1.6752,1.6755,136300000.0
2007-02-15 04:58:00,1.6756,1.6756,1.6752,1.6752,136300000.0
2007-02-15 04:59:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2007-02-15 05:00:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2007-02-15 05:01:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2007-02-15 05:02:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2007-02-15 05:03:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2007-02-15 05:04:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2007-02-15 05:05:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2007-02-15 05:06:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-15 05:07:00,1.6749,1.6749,1.6746,1.6748,136300000.0
2007-02-15 05:08:00,1.6749,1.6752,1.6749,1.6749,136300000.0
2007-02-15 05:09:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2007-02-15 05:10:00,1.6751,1.6751,1.6746,1.6746,136300000.0
2007-02-15 05:12:00,1.6751,1.6751,1.6747,1.6749,136300000.0
2007-02-15 05:13:00,1.6751,1.6753,1.6749,1.6751,136300000.0
2007-02-15 05:14:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2007-02-15 05:15:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2007-02-15 05:16:00,1.6753,1.6754,1.6751,1.6754,136300000.0
2007-02-15 05:17:00,1.6753,1.6753,1.6751,1.6753,136300000.0
2007-02-15 05:18:00,1.6751,1.6753,1.6751,1.6751,136300000.0
2007-02-15 05:19:00,1.6752,1.6755,1.6752,1.6755,136300000.0
2007-02-15 05:20:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2007-02-15 05:21:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2007-02-15 05:22:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2007-02-15 05:23:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-02-15 05:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2007-02-15 05:27:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-15 05:28:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2007-02-15 05:29:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-02-15 05:30:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-02-15 05:31:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2007-02-15 05:32:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2007-02-15 05:33:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2007-02-15 05:35:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2007-02-15 05:36:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2007-02-15 05:37:00,1.6751,1.6752,1.6751,1.6752,136300000.0
2007-02-15 05:38:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2007-02-15 05:39:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2007-02-15 05:41:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-02-15 05:42:00,1.6753,1.6759,1.6753,1.6759,136300000.0
2007-02-15 05:43:00,1.676,1.676,1.6758,1.6758,136300000.0
2007-02-15 05:45:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2007-02-15 05:46:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-02-15 05:47:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-02-15 05:50:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2007-02-15 05:51:00,1.6751,1.6754,1.6749,1.675,136300000.0
2007-02-15 05:52:00,1.6749,1.675,1.6749,1.675,136300000.0
2007-02-15 05:53:00,1.6749,1.6749,1.6746,1.6748,136300000.0
2007-02-15 05:56:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2007-02-15 05:57:00,1.6749,1.6749,1.6748,1.6748,136300000.0
2007-02-15 05:58:00,1.6746,1.6748,1.6744,1.6744,136300000.0
2007-02-15 05:59:00,1.6746,1.6746,1.6743,1.6746,136300000.0
2007-02-15 06:00:00,1.6743,1.6745,1.6743,1.6745,136300000.0
2007-02-15 06:01:00,1.6743,1.6745,1.674,1.6743,136300000.0
2007-02-15 06:02:00,1.6742,1.6746,1.674,1.674,136300000.0
2007-02-15 06:03:00,1.6738,1.6744,1.6738,1.674,136300000.0
2007-02-15 06:04:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-15 06:06:00,1.6744,1.6746,1.6743,1.6743,136300000.0
2007-02-15 06:07:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-15 06:08:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2007-02-15 06:09:00,1.6743,1.6745,1.6741,1.6745,136300000.0
2007-02-15 06:10:00,1.6743,1.6745,1.6741,1.6743,136300000.0
2007-02-15 06:11:00,1.6745,1.6746,1.6743,1.6743,136300000.0
2007-02-15 06:13:00,1.6742,1.6744,1.6742,1.6743,136300000.0
2007-02-15 06:14:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-15 06:15:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2007-02-15 06:16:00,1.6746,1.6748,1.6744,1.6744,136300000.0
2007-02-15 06:18:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2007-02-15 06:19:00,1.6745,1.6746,1.6743,1.6746,136300000.0
2007-02-15 06:20:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2007-02-15 06:21:00,1.6743,1.6746,1.6742,1.6742,136300000.0
2007-02-15 06:22:00,1.6743,1.6746,1.6742,1.6743,136300000.0
2007-02-15 06:23:00,1.6745,1.6745,1.6739,1.6739,136300000.0
2007-02-15 06:24:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2007-02-15 06:25:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2007-02-15 06:27:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-15 06:28:00,1.6747,1.6747,1.6743,1.6745,136300000.0
2007-02-15 06:29:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2007-02-15 06:30:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-15 06:31:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-15 06:32:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-15 06:33:00,1.6745,1.6746,1.6743,1.6744,136300000.0
2007-02-15 06:34:00,1.6745,1.6745,1.6741,1.6742,136300000.0
2007-02-15 06:35:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-15 06:36:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2007-02-15 06:38:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2007-02-15 06:39:00,1.6746,1.6746,1.6742,1.6745,136300000.0
2007-02-15 06:40:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2007-02-15 06:41:00,1.6749,1.675,1.6746,1.6749,136300000.0
2007-02-15 06:42:00,1.6748,1.6748,1.6743,1.6746,136300000.0
2007-02-15 06:43:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2007-02-15 06:45:00,1.6747,1.6748,1.6746,1.6747,136300000.0
2007-02-15 06:47:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-02-15 06:48:00,1.6749,1.675,1.6747,1.675,136300000.0
2007-02-15 06:49:00,1.6749,1.675,1.6749,1.675,136300000.0
2007-02-15 06:50:00,1.6747,1.6748,1.6745,1.6748,136300000.0
2007-02-15 06:51:00,1.6746,1.6748,1.6745,1.6745,136300000.0
2007-02-15 06:52:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2007-02-15 06:53:00,1.6748,1.675,1.6747,1.6749,136300000.0
2007-02-15 06:54:00,1.675,1.675,1.6748,1.6748,136300000.0
2007-02-15 06:55:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2007-02-15 06:57:00,1.6749,1.6749,1.6745,1.6746,136300000.0
2007-02-15 06:58:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2007-02-15 06:59:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2007-02-15 07:00:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-15 07:01:00,1.6746,1.6746,1.6743,1.6745,136300000.0
2007-02-15 07:02:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2007-02-15 07:03:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2007-02-15 07:04:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2007-02-15 07:05:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2007-02-15 07:07:00,1.6746,1.6749,1.6746,1.6747,136300000.0
2007-02-15 07:08:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2007-02-15 07:09:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-15 07:10:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-02-15 07:11:00,1.6745,1.6746,1.6742,1.6742,136300000.0
2007-02-15 07:12:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2007-02-15 07:13:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2007-02-15 07:14:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2007-02-15 07:16:00,1.674,1.6744,1.674,1.6742,136300000.0
2007-02-15 07:17:00,1.674,1.6743,1.674,1.6742,136300000.0
2007-02-15 07:18:00,1.6743,1.6745,1.6742,1.6745,136300000.0
2007-02-15 07:19:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-15 07:20:00,1.6745,1.6749,1.6744,1.6748,136300000.0
2007-02-15 07:21:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2007-02-15 07:22:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2007-02-15 07:23:00,1.6751,1.6751,1.6747,1.6747,136300000.0
2007-02-15 07:24:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2007-02-15 07:25:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2007-02-15 07:26:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2007-02-15 07:27:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2007-02-15 07:29:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2007-02-15 07:30:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-02-15 07:31:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-02-15 07:32:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2007-02-15 07:33:00,1.6754,1.6755,1.6749,1.6751,136300000.0
2007-02-15 07:34:00,1.6749,1.6752,1.6748,1.675,136300000.0
2007-02-15 07:35:00,1.6748,1.6754,1.6748,1.6753,136300000.0
2007-02-15 07:36:00,1.6752,1.6753,1.6749,1.6753,136300000.0
2007-02-15 07:37:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2007-02-15 07:38:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2007-02-15 07:39:00,1.6749,1.6751,1.6749,1.6749,136300000.0
2007-02-15 07:40:00,1.675,1.675,1.675,1.675,136300000.0
2007-02-15 07:41:00,1.6748,1.675,1.6748,1.675,136300000.0
2007-02-15 07:42:00,1.6752,1.6752,1.6748,1.6751,136300000.0
2007-02-15 07:43:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2007-02-15 07:44:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2007-02-15 07:45:00,1.675,1.6752,1.6749,1.6749,136300000.0
2007-02-15 07:46:00,1.675,1.6753,1.675,1.6751,136300000.0
2007-02-15 07:47:00,1.675,1.6751,1.675,1.6751,136300000.0
2007-02-15 07:48:00,1.6756,1.6756,1.6751,1.6751,136300000.0
2007-02-15 07:49:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2007-02-15 07:50:00,1.6753,1.6754,1.6751,1.6754,136300000.0
2007-02-15 07:51:00,1.6756,1.6758,1.6754,1.6757,136300000.0
2007-02-15 07:52:00,1.6754,1.6757,1.6752,1.6754,136300000.0
2007-02-15 07:53:00,1.6755,1.676,1.6754,1.676,136300000.0
2007-02-15 07:54:00,1.6757,1.676,1.6755,1.676,136300000.0
2007-02-15 07:55:00,1.6757,1.676,1.6755,1.6755,136300000.0
2007-02-15 07:56:00,1.6754,1.6756,1.6753,1.6754,136300000.0
2007-02-15 07:57:00,1.6756,1.6757,1.6755,1.6757,136300000.0
2007-02-15 07:58:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2007-02-15 07:59:00,1.6756,1.6756,1.6751,1.6751,136300000.0
2007-02-15 08:00:00,1.6752,1.6753,1.675,1.675,136300000.0
2007-02-15 08:01:00,1.6752,1.6752,1.6744,1.6746,136300000.0
2007-02-15 08:02:00,1.6745,1.6749,1.6745,1.6747,136300000.0
2007-02-15 08:03:00,1.6749,1.6749,1.6745,1.6747,136300000.0
2007-02-15 08:04:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2007-02-15 08:05:00,1.675,1.6751,1.6749,1.6751,136300000.0
2007-02-15 08:06:00,1.6749,1.6755,1.6748,1.6752,136300000.0
2007-02-15 08:07:00,1.675,1.675,1.6748,1.675,136300000.0
2007-02-15 08:08:00,1.6748,1.6751,1.6748,1.675,136300000.0
2007-02-15 08:09:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2007-02-15 08:10:00,1.6747,1.6749,1.6738,1.6742,136300000.0
2007-02-15 08:11:00,1.6744,1.6747,1.674,1.6742,136300000.0
2007-02-15 08:12:00,1.674,1.6746,1.674,1.6744,136300000.0
2007-02-15 08:13:00,1.6743,1.6749,1.6743,1.6749,136300000.0
2007-02-15 08:14:00,1.6747,1.6749,1.6745,1.6748,136300000.0
2007-02-15 08:15:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2007-02-15 08:16:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2007-02-15 08:17:00,1.675,1.6754,1.6749,1.6754,136300000.0
2007-02-15 08:18:00,1.6756,1.6756,1.6752,1.6754,136300000.0
2007-02-15 08:19:00,1.6755,1.6756,1.6752,1.6756,136300000.0
2007-02-15 08:20:00,1.6752,1.6757,1.6752,1.6757,136300000.0
2007-02-15 08:21:00,1.6755,1.6755,1.675,1.6754,136300000.0
2007-02-15 08:22:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2007-02-15 08:23:00,1.6755,1.676,1.6754,1.676,136300000.0
2007-02-15 08:24:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2007-02-15 08:25:00,1.6752,1.6753,1.6747,1.6748,136300000.0
2007-02-15 08:26:00,1.6749,1.6751,1.6747,1.6748,136300000.0
2007-02-15 08:27:00,1.6746,1.6751,1.6744,1.6749,136300000.0
2007-02-15 08:28:00,1.6745,1.6749,1.6744,1.6745,136300000.0
2007-02-15 08:29:00,1.6748,1.6752,1.6745,1.675,136300000.0
2007-02-15 08:30:00,1.6748,1.6749,1.6744,1.6744,136300000.0
2007-02-15 08:31:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2007-02-15 08:32:00,1.6747,1.6749,1.6746,1.6746,136300000.0
2007-02-15 08:33:00,1.6743,1.6746,1.674,1.6742,136300000.0
2007-02-15 08:34:00,1.6744,1.6746,1.6742,1.6745,136300000.0
2007-02-15 08:35:00,1.6746,1.6748,1.6742,1.6743,136300000.0
2007-02-15 08:36:00,1.6746,1.6746,1.6741,1.6741,136300000.0
2007-02-15 08:37:00,1.674,1.6744,1.6738,1.674,136300000.0
2007-02-15 08:38:00,1.6742,1.6744,1.6741,1.6741,136300000.0
2007-02-15 08:39:00,1.674,1.674,1.6737,1.6737,136300000.0
2007-02-15 08:40:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-02-15 08:41:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-15 08:42:00,1.674,1.674,1.6737,1.674,136300000.0
2007-02-15 08:43:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2007-02-15 08:44:00,1.6739,1.6739,1.6735,1.6737,136300000.0
2007-02-15 08:45:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2007-02-15 08:46:00,1.6736,1.6738,1.6734,1.6735,136300000.0
2007-02-15 08:47:00,1.6737,1.6738,1.6737,1.6737,136300000.0
2007-02-15 08:48:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2007-02-15 08:49:00,1.674,1.674,1.6737,1.6737,136300000.0
2007-02-15 08:50:00,1.6738,1.6738,1.6731,1.6731,136300000.0
2007-02-15 08:51:00,1.6732,1.6734,1.6731,1.6731,136300000.0
2007-02-15 08:52:00,1.6733,1.6734,1.673,1.6731,136300000.0
2007-02-15 08:53:00,1.6732,1.6734,1.6728,1.6731,136300000.0
2007-02-15 08:54:00,1.6732,1.6733,1.6728,1.6729,136300000.0
2007-02-15 08:55:00,1.6726,1.673,1.6726,1.6728,136300000.0
2007-02-15 08:56:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2007-02-15 08:57:00,1.673,1.673,1.6727,1.6727,136300000.0
2007-02-15 08:58:00,1.6726,1.6731,1.6726,1.6729,136300000.0
2007-02-15 08:59:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2007-02-15 09:00:00,1.6726,1.6729,1.6723,1.6723,136300000.0
2007-02-15 09:01:00,1.6722,1.6727,1.6721,1.6725,136300000.0
2007-02-15 09:02:00,1.6726,1.6728,1.6725,1.6727,136300000.0
2007-02-15 09:03:00,1.6725,1.6727,1.6724,1.6726,136300000.0
2007-02-15 09:04:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2007-02-15 09:05:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2007-02-15 09:06:00,1.672,1.6722,1.6719,1.672,136300000.0
2007-02-15 09:07:00,1.6719,1.6723,1.6719,1.6722,136300000.0
2007-02-15 09:08:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2007-02-15 09:09:00,1.6723,1.6724,1.672,1.6723,136300000.0
2007-02-15 09:10:00,1.6724,1.6731,1.6724,1.6729,136300000.0
2007-02-15 09:11:00,1.6727,1.673,1.6726,1.673,136300000.0
2007-02-15 09:12:00,1.6732,1.6737,1.6728,1.6735,136300000.0
2007-02-15 09:13:00,1.6732,1.6738,1.6732,1.6736,136300000.0
2007-02-15 09:14:00,1.6734,1.6736,1.6732,1.6734,136300000.0
2007-02-15 09:15:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2007-02-15 09:16:00,1.6737,1.6737,1.6732,1.6734,136300000.0
2007-02-15 09:17:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2007-02-15 09:18:00,1.6735,1.6737,1.6732,1.6734,136300000.0
2007-02-15 09:19:00,1.6736,1.6737,1.6734,1.6737,136300000.0
2007-02-15 09:20:00,1.6735,1.6738,1.6731,1.6731,136300000.0
2007-02-15 09:21:00,1.673,1.673,1.6724,1.6726,136300000.0
2007-02-15 09:22:00,1.6728,1.6728,1.6723,1.6724,136300000.0
2007-02-15 09:23:00,1.6726,1.6726,1.672,1.6722,136300000.0
2007-02-15 09:24:00,1.672,1.672,1.6717,1.6719,136300000.0
2007-02-15 09:25:00,1.6718,1.672,1.6718,1.6718,136300000.0
2007-02-15 09:26:00,1.6717,1.6724,1.6717,1.6724,136300000.0
2007-02-15 09:27:00,1.6723,1.6725,1.6722,1.6724,136300000.0
2007-02-15 09:28:00,1.6723,1.6728,1.6723,1.6724,136300000.0
2007-02-15 09:29:00,1.6726,1.6731,1.6724,1.6731,136300000.0
2007-02-15 09:30:00,1.673,1.6731,1.6729,1.6731,136300000.0
2007-02-15 09:31:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2007-02-15 09:32:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2007-02-15 09:33:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2007-02-15 09:34:00,1.6733,1.6734,1.673,1.673,136300000.0
2007-02-15 09:35:00,1.6732,1.6732,1.6729,1.673,136300000.0
2007-02-15 09:37:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-15 09:38:00,1.673,1.6733,1.6728,1.6731,136300000.0
2007-02-15 09:39:00,1.673,1.6734,1.6729,1.6734,136300000.0
2007-02-15 09:40:00,1.6736,1.6736,1.6732,1.6732,136300000.0
2007-02-15 09:41:00,1.6734,1.6736,1.6732,1.6734,136300000.0
2007-02-15 09:42:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2007-02-15 09:43:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2007-02-15 09:44:00,1.6736,1.6739,1.6735,1.6735,136300000.0
2007-02-15 09:45:00,1.6734,1.6739,1.6732,1.6735,136300000.0
2007-02-15 09:46:00,1.6733,1.6737,1.6733,1.6737,136300000.0
2007-02-15 09:47:00,1.6735,1.6742,1.6735,1.6739,136300000.0
2007-02-15 09:48:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2007-02-15 09:49:00,1.6741,1.6743,1.6737,1.6741,136300000.0
2007-02-15 09:50:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-02-15 09:51:00,1.6738,1.674,1.6738,1.674,136300000.0
2007-02-15 09:52:00,1.6738,1.6744,1.6738,1.6744,136300000.0
2007-02-15 09:53:00,1.6743,1.6744,1.6739,1.6742,136300000.0
2007-02-15 09:54:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2007-02-15 09:55:00,1.674,1.674,1.6736,1.6736,136300000.0
2007-02-15 09:56:00,1.6738,1.674,1.6735,1.674,136300000.0
2007-02-15 09:57:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2007-02-15 09:58:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-15 09:59:00,1.6737,1.674,1.6737,1.6738,136300000.0
2007-02-15 10:00:00,1.6739,1.674,1.6737,1.6739,136300000.0
2007-02-15 10:01:00,1.674,1.6741,1.6739,1.6741,136300000.0
2007-02-15 10:02:00,1.6743,1.6743,1.674,1.6743,136300000.0
2007-02-15 10:03:00,1.6742,1.6742,1.6739,1.6742,136300000.0
2007-02-15 10:04:00,1.6743,1.6745,1.674,1.6742,136300000.0
2007-02-15 10:05:00,1.674,1.6742,1.6739,1.674,136300000.0
2007-02-15 10:06:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-02-15 10:07:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-02-15 10:08:00,1.6737,1.6741,1.6737,1.6739,136300000.0
2007-02-15 10:09:00,1.6737,1.6737,1.6732,1.6734,136300000.0
2007-02-15 10:10:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2007-02-15 10:11:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2007-02-15 10:12:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2007-02-15 10:13:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2007-02-15 10:14:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-15 10:16:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2007-02-15 10:17:00,1.6739,1.674,1.6737,1.6738,136300000.0
2007-02-15 10:18:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-15 10:19:00,1.674,1.674,1.6738,1.674,136300000.0
2007-02-15 10:20:00,1.6737,1.674,1.6737,1.6738,136300000.0
2007-02-15 10:21:00,1.6737,1.6738,1.6734,1.6738,136300000.0
2007-02-15 10:22:00,1.674,1.674,1.6738,1.6739,136300000.0
2007-02-15 10:23:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2007-02-15 10:24:00,1.6745,1.6745,1.6741,1.6743,136300000.0
2007-02-15 10:25:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-15 10:26:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2007-02-15 10:27:00,1.674,1.674,1.6737,1.6738,136300000.0
2007-02-15 10:28:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2007-02-15 10:29:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2007-02-15 10:30:00,1.6735,1.6739,1.6731,1.6733,136300000.0
2007-02-15 10:31:00,1.6735,1.6741,1.6729,1.6741,136300000.0
2007-02-15 10:32:00,1.6738,1.6744,1.6738,1.674,136300000.0
2007-02-15 10:33:00,1.6742,1.6742,1.6736,1.6736,136300000.0
2007-02-15 10:34:00,1.6734,1.6741,1.6734,1.6739,136300000.0
2007-02-15 10:35:00,1.6737,1.6739,1.6735,1.6737,136300000.0
2007-02-15 10:36:00,1.6739,1.6741,1.6735,1.6737,136300000.0
2007-02-15 10:37:00,1.6735,1.6737,1.6733,1.6733,136300000.0
2007-02-15 10:38:00,1.6732,1.6737,1.6732,1.6735,136300000.0
2007-02-15 10:39:00,1.6736,1.6737,1.6732,1.6734,136300000.0
2007-02-15 10:40:00,1.6735,1.6738,1.6735,1.6738,136300000.0
2007-02-15 10:41:00,1.6736,1.6736,1.6732,1.6736,136300000.0
2007-02-15 10:42:00,1.6738,1.6738,1.6735,1.6737,136300000.0
2007-02-15 10:43:00,1.6739,1.6741,1.6735,1.6735,136300000.0
2007-02-15 10:44:00,1.6736,1.674,1.6735,1.674,136300000.0
2007-02-15 10:45:00,1.6739,1.6739,1.6735,1.6735,136300000.0
2007-02-15 10:46:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-15 10:47:00,1.6736,1.6741,1.6736,1.674,136300000.0
2007-02-15 10:48:00,1.6738,1.6738,1.6731,1.6731,136300000.0
2007-02-15 10:49:00,1.6733,1.6737,1.6731,1.6734,136300000.0
2007-02-15 10:50:00,1.6732,1.6734,1.673,1.6732,136300000.0
2007-02-15 10:51:00,1.6734,1.6734,1.673,1.673,136300000.0
2007-02-15 10:52:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-02-15 10:53:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-15 10:54:00,1.6727,1.6729,1.6723,1.6725,136300000.0
2007-02-15 10:55:00,1.6727,1.6727,1.672,1.6723,136300000.0
2007-02-15 10:56:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2007-02-15 10:57:00,1.6723,1.6726,1.6723,1.6726,136300000.0
2007-02-15 10:58:00,1.6724,1.6726,1.6722,1.6723,136300000.0
2007-02-15 10:59:00,1.6726,1.6726,1.6723,1.6726,136300000.0
2007-02-15 11:00:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-02-15 11:01:00,1.6726,1.6728,1.6724,1.6724,136300000.0
2007-02-15 11:02:00,1.6722,1.6723,1.672,1.6722,136300000.0
2007-02-15 11:03:00,1.6723,1.6727,1.6722,1.6726,136300000.0
2007-02-15 11:04:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2007-02-15 11:05:00,1.6723,1.6726,1.672,1.672,136300000.0
2007-02-15 11:06:00,1.6722,1.6723,1.6718,1.672,136300000.0
2007-02-15 11:07:00,1.6722,1.6725,1.672,1.6725,136300000.0
2007-02-15 11:08:00,1.6723,1.6727,1.6723,1.6726,136300000.0
2007-02-15 11:09:00,1.6724,1.6726,1.6723,1.6726,136300000.0
2007-02-15 11:10:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2007-02-15 11:11:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2007-02-15 11:12:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2007-02-15 11:13:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-15 11:14:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-15 11:15:00,1.6731,1.6732,1.6729,1.6731,136300000.0
2007-02-15 11:16:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2007-02-15 11:17:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2007-02-15 11:18:00,1.673,1.673,1.6726,1.6726,136300000.0
2007-02-15 11:19:00,1.6728,1.6732,1.6726,1.673,136300000.0
2007-02-15 11:20:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-15 11:21:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2007-02-15 11:22:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2007-02-15 11:23:00,1.6729,1.6732,1.6729,1.6731,136300000.0
2007-02-15 11:24:00,1.6729,1.6733,1.6729,1.6731,136300000.0
2007-02-15 11:25:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2007-02-15 11:26:00,1.6729,1.6731,1.6729,1.673,136300000.0
2007-02-15 11:27:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-15 11:28:00,1.6726,1.6731,1.6726,1.6729,136300000.0
2007-02-15 11:29:00,1.6731,1.6731,1.6726,1.6729,136300000.0
2007-02-15 11:30:00,1.6728,1.6733,1.6728,1.6733,136300000.0
2007-02-15 11:31:00,1.6734,1.6736,1.6733,1.6736,136300000.0
2007-02-15 11:32:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2007-02-15 11:33:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2007-02-15 11:34:00,1.6736,1.6738,1.6735,1.6737,136300000.0
2007-02-15 11:35:00,1.6735,1.6737,1.6733,1.6735,136300000.0
2007-02-15 11:36:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-15 11:37:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-15 11:38:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-15 11:39:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-15 11:40:00,1.674,1.6742,1.6739,1.674,136300000.0
2007-02-15 11:42:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-02-15 11:43:00,1.6742,1.6742,1.674,1.674,136300000.0
2007-02-15 11:44:00,1.6738,1.674,1.6737,1.6738,136300000.0
2007-02-15 11:45:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2007-02-15 11:46:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-02-15 11:47:00,1.674,1.6741,1.6739,1.6741,136300000.0
2007-02-15 11:48:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2007-02-15 11:49:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-02-15 11:50:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-15 11:51:00,1.6739,1.674,1.6736,1.674,136300000.0
2007-02-15 11:52:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-15 11:53:00,1.6735,1.6737,1.6734,1.6736,136300000.0
2007-02-15 11:54:00,1.6735,1.6737,1.6732,1.6732,136300000.0
2007-02-15 11:55:00,1.6733,1.6733,1.6728,1.6729,136300000.0
2007-02-15 11:56:00,1.6727,1.6732,1.6727,1.6731,136300000.0
2007-02-15 11:57:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-02-15 11:58:00,1.673,1.6731,1.6729,1.6731,136300000.0
2007-02-15 11:59:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2007-02-15 12:01:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-15 12:02:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-15 12:03:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-15 12:04:00,1.6727,1.6731,1.6726,1.6729,136300000.0
2007-02-15 12:05:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-15 12:06:00,1.6727,1.6731,1.6727,1.6727,136300000.0
2007-02-15 12:07:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-15 12:08:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2007-02-15 12:09:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-02-15 12:10:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-02-15 12:11:00,1.6718,1.672,1.6717,1.6719,136300000.0
2007-02-15 12:12:00,1.6717,1.6719,1.6715,1.6719,136300000.0
2007-02-15 12:13:00,1.6717,1.6722,1.6717,1.672,136300000.0
2007-02-15 12:14:00,1.6717,1.672,1.6717,1.6719,136300000.0
2007-02-15 12:15:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-15 12:16:00,1.6717,1.6719,1.6712,1.6714,136300000.0
2007-02-15 12:17:00,1.6713,1.6718,1.6709,1.6714,136300000.0
2007-02-15 12:18:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2007-02-15 12:19:00,1.6717,1.6717,1.6714,1.6717,136300000.0
2007-02-15 12:20:00,1.6716,1.6723,1.6716,1.6723,136300000.0
2007-02-15 12:21:00,1.6721,1.6724,1.6721,1.6723,136300000.0
2007-02-15 12:22:00,1.6722,1.6723,1.672,1.6722,136300000.0
2007-02-15 12:23:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-15 12:24:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-15 12:25:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-02-15 12:26:00,1.6724,1.6731,1.6724,1.673,136300000.0
2007-02-15 12:27:00,1.6729,1.6731,1.6726,1.6729,136300000.0
2007-02-15 12:28:00,1.6727,1.6729,1.6725,1.6729,136300000.0
2007-02-15 12:29:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-15 12:30:00,1.6727,1.6729,1.6725,1.6725,136300000.0
2007-02-15 12:31:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-15 12:32:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-15 12:33:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-02-15 12:34:00,1.6726,1.6729,1.6725,1.6725,136300000.0
2007-02-15 12:35:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2007-02-15 12:36:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2007-02-15 12:37:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-02-15 12:38:00,1.6729,1.6729,1.6727,1.6728,136300000.0
2007-02-15 12:39:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-02-15 12:40:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2007-02-15 12:41:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-15 12:42:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2007-02-15 12:43:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2007-02-15 12:44:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2007-02-15 12:45:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2007-02-15 12:46:00,1.6722,1.6726,1.6722,1.6723,136300000.0
2007-02-15 12:47:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-15 12:48:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2007-02-15 12:49:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2007-02-15 12:50:00,1.6719,1.6719,1.6715,1.6717,136300000.0
2007-02-15 12:51:00,1.6716,1.6718,1.6714,1.6714,136300000.0
2007-02-15 12:52:00,1.6715,1.6718,1.6714,1.6718,136300000.0
2007-02-15 12:53:00,1.6716,1.6718,1.6715,1.6716,136300000.0
2007-02-15 12:54:00,1.6717,1.6717,1.6713,1.6713,136300000.0
2007-02-15 12:55:00,1.6714,1.6716,1.6711,1.6714,136300000.0
2007-02-15 12:56:00,1.6712,1.6712,1.671,1.6712,136300000.0
2007-02-15 12:57:00,1.6711,1.6711,1.6708,1.671,136300000.0
2007-02-15 12:58:00,1.6711,1.6711,1.6708,1.6711,136300000.0
2007-02-15 12:59:00,1.671,1.6711,1.6705,1.6709,136300000.0
2007-02-15 13:00:00,1.6708,1.6711,1.6708,1.6709,136300000.0
2007-02-15 13:01:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-02-15 13:02:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-15 13:03:00,1.6709,1.6711,1.6708,1.6708,136300000.0
2007-02-15 13:04:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-15 13:05:00,1.6708,1.6708,1.67,1.6705,136300000.0
2007-02-15 13:06:00,1.6703,1.6705,1.67,1.67,136300000.0
2007-02-15 13:07:00,1.6698,1.6702,1.6698,1.6702,136300000.0
2007-02-15 13:08:00,1.6703,1.6703,1.67,1.67,136300000.0
2007-02-15 13:09:00,1.6702,1.6705,1.67,1.6705,136300000.0
2007-02-15 13:10:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2007-02-15 13:11:00,1.6704,1.6705,1.6703,1.6703,136300000.0
2007-02-15 13:12:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2007-02-15 13:13:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-02-15 13:14:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2007-02-15 13:15:00,1.6705,1.6706,1.6703,1.6706,136300000.0
2007-02-15 13:16:00,1.6708,1.6715,1.6708,1.6713,136300000.0
2007-02-15 13:17:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2007-02-15 13:18:00,1.6716,1.6717,1.6713,1.6715,136300000.0
2007-02-15 13:19:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2007-02-15 13:21:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2007-02-15 13:22:00,1.6713,1.6719,1.6713,1.6714,136300000.0
2007-02-15 13:23:00,1.6713,1.6715,1.6713,1.6714,136300000.0
2007-02-15 13:24:00,1.6713,1.6717,1.6713,1.6717,136300000.0
2007-02-15 13:25:00,1.6718,1.672,1.6713,1.6718,136300000.0
2007-02-15 13:26:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-15 13:27:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-15 13:28:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-15 13:29:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-15 13:30:00,1.672,1.672,1.6716,1.6716,136300000.0
2007-02-15 13:31:00,1.6714,1.6716,1.6711,1.6711,136300000.0
2007-02-15 13:32:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2007-02-15 13:33:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2007-02-15 13:34:00,1.6716,1.6719,1.6715,1.6719,136300000.0
2007-02-15 13:35:00,1.672,1.6721,1.6716,1.6716,136300000.0
2007-02-15 13:36:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-15 13:37:00,1.6718,1.6722,1.6718,1.672,136300000.0
2007-02-15 13:38:00,1.6722,1.6722,1.6718,1.672,136300000.0
2007-02-15 13:39:00,1.6721,1.6723,1.6718,1.6719,136300000.0
2007-02-15 13:40:00,1.6718,1.672,1.6717,1.672,136300000.0
2007-02-15 13:41:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-15 13:42:00,1.672,1.6721,1.6717,1.6717,136300000.0
2007-02-15 13:43:00,1.672,1.6724,1.672,1.6723,136300000.0
2007-02-15 13:44:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-15 13:45:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-15 13:47:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2007-02-15 13:48:00,1.6725,1.6725,1.6718,1.6723,136300000.0
2007-02-15 13:49:00,1.6725,1.6725,1.6718,1.6721,136300000.0
2007-02-15 13:50:00,1.6719,1.672,1.6717,1.672,136300000.0
2007-02-15 13:51:00,1.6722,1.6722,1.6718,1.6718,136300000.0
2007-02-15 13:53:00,1.672,1.672,1.6711,1.6715,136300000.0
2007-02-15 13:54:00,1.6717,1.6717,1.6715,1.6717,136300000.0
2007-02-15 13:55:00,1.6718,1.6719,1.6713,1.6714,136300000.0
2007-02-15 13:56:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-15 13:57:00,1.6713,1.6716,1.6713,1.6715,136300000.0
2007-02-15 13:58:00,1.6714,1.6715,1.6712,1.6712,136300000.0
2007-02-15 13:59:00,1.671,1.6712,1.6709,1.671,136300000.0
2007-02-15 14:00:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-02-15 14:01:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-15 14:02:00,1.6712,1.6712,1.671,1.6711,136300000.0
2007-02-15 14:03:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-15 14:04:00,1.6714,1.6714,1.6706,1.671,136300000.0
2007-02-15 14:05:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2007-02-15 14:06:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-15 14:07:00,1.6719,1.6719,1.6714,1.6718,136300000.0
2007-02-15 14:08:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2007-02-15 14:09:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-15 14:10:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-15 14:11:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2007-02-15 14:12:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-15 14:13:00,1.672,1.672,1.6718,1.672,136300000.0
2007-02-15 14:14:00,1.6718,1.6718,1.6711,1.6714,136300000.0
2007-02-15 14:15:00,1.6716,1.6717,1.6714,1.6716,136300000.0
2007-02-15 14:17:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-15 14:18:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-15 14:19:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2007-02-15 14:20:00,1.672,1.672,1.6714,1.6717,136300000.0
2007-02-15 14:21:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2007-02-15 14:22:00,1.6717,1.672,1.6717,1.6718,136300000.0
2007-02-15 14:23:00,1.672,1.6722,1.6718,1.6722,136300000.0
2007-02-15 14:24:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2007-02-15 14:25:00,1.6726,1.6726,1.672,1.672,136300000.0
2007-02-15 14:26:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-02-15 14:27:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-02-15 14:28:00,1.6719,1.6722,1.6714,1.6722,136300000.0
2007-02-15 14:29:00,1.672,1.6721,1.6701,1.6721,136300000.0
2007-02-15 14:30:00,1.6723,1.673,1.6719,1.6727,136300000.0
2007-02-15 14:31:00,1.6726,1.673,1.6723,1.6725,136300000.0
2007-02-15 14:32:00,1.6726,1.6728,1.672,1.6722,136300000.0
2007-02-15 14:33:00,1.672,1.6724,1.672,1.6724,136300000.0
2007-02-15 14:34:00,1.6722,1.6726,1.672,1.6722,136300000.0
2007-02-15 14:35:00,1.6724,1.6726,1.6718,1.672,136300000.0
2007-02-15 14:36:00,1.6719,1.6727,1.6719,1.6723,136300000.0
2007-02-15 14:37:00,1.6725,1.6725,1.6716,1.6723,136300000.0
2007-02-15 14:38:00,1.6721,1.6722,1.6716,1.6722,136300000.0
2007-02-15 14:39:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2007-02-15 14:40:00,1.672,1.6723,1.6719,1.6723,136300000.0
2007-02-15 14:41:00,1.6721,1.6724,1.6719,1.6719,136300000.0
2007-02-15 14:42:00,1.6718,1.6723,1.6717,1.6722,136300000.0
2007-02-15 14:43:00,1.672,1.6722,1.6718,1.6722,136300000.0
2007-02-15 14:44:00,1.6727,1.6727,1.672,1.6723,136300000.0
2007-02-15 14:45:00,1.6722,1.6725,1.6722,1.6723,136300000.0
2007-02-15 14:46:00,1.6725,1.6727,1.6722,1.6726,136300000.0
2007-02-15 14:47:00,1.6727,1.6728,1.6722,1.6728,136300000.0
2007-02-15 14:48:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2007-02-15 14:49:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2007-02-15 14:50:00,1.6723,1.6726,1.672,1.6722,136300000.0
2007-02-15 14:51:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2007-02-15 14:52:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2007-02-15 14:53:00,1.6726,1.6726,1.672,1.6722,136300000.0
2007-02-15 14:54:00,1.6723,1.6723,1.6714,1.6714,136300000.0
2007-02-15 14:55:00,1.6717,1.6723,1.6717,1.6719,136300000.0
2007-02-15 14:56:00,1.672,1.6723,1.672,1.672,136300000.0
2007-02-15 14:57:00,1.6721,1.6721,1.6713,1.6715,136300000.0
2007-02-15 14:58:00,1.6716,1.672,1.6714,1.672,136300000.0
2007-02-15 14:59:00,1.6719,1.6741,1.6718,1.6737,136300000.0
2007-02-15 15:00:00,1.6729,1.6741,1.6722,1.6728,136300000.0
2007-02-15 15:01:00,1.6726,1.6731,1.6722,1.6725,136300000.0
2007-02-15 15:02:00,1.6727,1.6728,1.672,1.6723,136300000.0
2007-02-15 15:03:00,1.6725,1.6729,1.6723,1.6724,136300000.0
2007-02-15 15:04:00,1.6725,1.6731,1.6721,1.6724,136300000.0
2007-02-15 15:05:00,1.6722,1.6725,1.6719,1.6723,136300000.0
2007-02-15 15:06:00,1.6725,1.6726,1.6719,1.6722,136300000.0
2007-02-15 15:07:00,1.6723,1.6731,1.6719,1.6727,136300000.0
2007-02-15 15:08:00,1.6725,1.6739,1.6725,1.6738,136300000.0
2007-02-15 15:09:00,1.6739,1.6739,1.6734,1.6736,136300000.0
2007-02-15 15:10:00,1.6734,1.6736,1.673,1.6732,136300000.0
2007-02-15 15:11:00,1.673,1.6735,1.6728,1.673,136300000.0
2007-02-15 15:12:00,1.6731,1.6735,1.673,1.6731,136300000.0
2007-02-15 15:13:00,1.6733,1.6738,1.6733,1.6737,136300000.0
2007-02-15 15:14:00,1.6738,1.6739,1.6733,1.6735,136300000.0
2007-02-15 15:15:00,1.6737,1.6747,1.6735,1.6742,136300000.0
2007-02-15 15:16:00,1.674,1.6749,1.674,1.6749,136300000.0
2007-02-15 15:17:00,1.6747,1.6747,1.6736,1.6741,136300000.0
2007-02-15 15:18:00,1.6739,1.6742,1.6736,1.6739,136300000.0
2007-02-15 15:19:00,1.674,1.6741,1.6736,1.6737,136300000.0
2007-02-15 15:20:00,1.6739,1.6742,1.6737,1.6739,136300000.0
2007-02-15 15:21:00,1.6741,1.6741,1.6736,1.6739,136300000.0
2007-02-15 15:22:00,1.6738,1.6739,1.6734,1.6738,136300000.0
2007-02-15 15:23:00,1.6736,1.6738,1.6734,1.6734,136300000.0
2007-02-15 15:24:00,1.6733,1.6737,1.6731,1.6733,136300000.0
2007-02-15 15:25:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-15 15:26:00,1.6734,1.6736,1.6731,1.6736,136300000.0
2007-02-15 15:27:00,1.6738,1.6739,1.6736,1.6738,136300000.0
2007-02-15 15:28:00,1.6736,1.6738,1.6734,1.6735,136300000.0
2007-02-15 15:29:00,1.6734,1.6734,1.673,1.673,136300000.0
2007-02-15 15:30:00,1.6729,1.6734,1.6725,1.6727,136300000.0
2007-02-15 15:31:00,1.6728,1.6731,1.6724,1.6728,136300000.0
2007-02-15 15:32:00,1.6731,1.6733,1.6727,1.6727,136300000.0
2007-02-15 15:33:00,1.6728,1.6728,1.6722,1.6726,136300000.0
2007-02-15 15:34:00,1.6725,1.673,1.6725,1.6727,136300000.0
2007-02-15 15:35:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2007-02-15 15:36:00,1.6725,1.6725,1.672,1.6725,136300000.0
2007-02-15 15:37:00,1.6724,1.6728,1.6722,1.6726,136300000.0
2007-02-15 15:39:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-15 15:40:00,1.673,1.673,1.6726,1.6726,136300000.0
2007-02-15 15:41:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-15 15:42:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2007-02-15 15:43:00,1.6731,1.6731,1.6729,1.673,136300000.0
2007-02-15 15:45:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-15 15:46:00,1.6729,1.6729,1.6726,1.6727,136300000.0
2007-02-15 15:47:00,1.6728,1.673,1.6727,1.6728,136300000.0
2007-02-15 15:48:00,1.673,1.673,1.6728,1.673,136300000.0
2007-02-15 15:49:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2007-02-15 15:50:00,1.6724,1.6728,1.6724,1.6725,136300000.0
2007-02-15 15:51:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-15 15:52:00,1.6725,1.6728,1.6725,1.6725,136300000.0
2007-02-15 15:53:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2007-02-15 15:54:00,1.6725,1.6728,1.6722,1.6723,136300000.0
2007-02-15 15:55:00,1.6725,1.6726,1.6721,1.6722,136300000.0
2007-02-15 15:56:00,1.6721,1.6723,1.6714,1.6719,136300000.0
2007-02-15 15:57:00,1.6717,1.6725,1.6717,1.6722,136300000.0
2007-02-15 15:58:00,1.6719,1.6722,1.6717,1.6721,136300000.0
2007-02-15 15:59:00,1.6722,1.6723,1.6719,1.6723,136300000.0
2007-02-15 16:00:00,1.6725,1.6727,1.6722,1.6727,136300000.0
2007-02-15 16:01:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2007-02-15 16:02:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2007-02-15 16:03:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-15 16:05:00,1.6726,1.6728,1.6725,1.6728,136300000.0
2007-02-15 16:06:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-02-15 16:07:00,1.673,1.673,1.6723,1.6725,136300000.0
2007-02-15 16:08:00,1.6727,1.6727,1.6724,1.6725,136300000.0
2007-02-15 16:09:00,1.6724,1.6728,1.6724,1.6727,136300000.0
2007-02-15 16:10:00,1.6728,1.6731,1.6726,1.6731,136300000.0
2007-02-15 16:11:00,1.6729,1.6734,1.6729,1.6734,136300000.0
2007-02-15 16:12:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2007-02-15 16:13:00,1.6733,1.6734,1.673,1.6731,136300000.0
2007-02-15 16:14:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2007-02-15 16:15:00,1.6732,1.6733,1.6729,1.6729,136300000.0
2007-02-15 16:17:00,1.6727,1.6729,1.6725,1.6729,136300000.0
2007-02-15 16:18:00,1.6728,1.6729,1.6724,1.6727,136300000.0
2007-02-15 16:19:00,1.6725,1.6729,1.6725,1.6727,136300000.0
2007-02-15 16:20:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2007-02-15 16:21:00,1.6727,1.6729,1.6725,1.6727,136300000.0
2007-02-15 16:22:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2007-02-15 16:23:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-02-15 16:24:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2007-02-15 16:25:00,1.6725,1.6729,1.6723,1.6725,136300000.0
2007-02-15 16:26:00,1.6723,1.6725,1.6722,1.6723,136300000.0
2007-02-15 16:27:00,1.6725,1.6725,1.6719,1.672,136300000.0
2007-02-15 16:28:00,1.6721,1.6725,1.6719,1.6723,136300000.0
2007-02-15 16:29:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2007-02-15 16:30:00,1.6721,1.6725,1.6721,1.6725,136300000.0
2007-02-15 16:31:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2007-02-15 16:32:00,1.6727,1.6729,1.6725,1.6725,136300000.0
2007-02-15 16:33:00,1.6726,1.6732,1.6725,1.6729,136300000.0
2007-02-15 16:34:00,1.673,1.6732,1.6728,1.6731,136300000.0
2007-02-15 16:35:00,1.6729,1.6731,1.6728,1.6731,136300000.0
2007-02-15 16:36:00,1.6729,1.6733,1.6727,1.6733,136300000.0
2007-02-15 16:37:00,1.6731,1.6739,1.6728,1.6729,136300000.0
2007-02-15 16:38:00,1.6731,1.6735,1.673,1.6733,136300000.0
2007-02-15 16:39:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2007-02-15 16:40:00,1.6725,1.6728,1.6725,1.6727,136300000.0
2007-02-15 16:41:00,1.6728,1.6734,1.6725,1.6734,136300000.0
2007-02-15 16:42:00,1.6731,1.6736,1.6731,1.6733,136300000.0
2007-02-15 16:43:00,1.6735,1.6736,1.6731,1.6733,136300000.0
2007-02-15 16:44:00,1.6735,1.6735,1.6727,1.6727,136300000.0
2007-02-15 16:45:00,1.6728,1.673,1.672,1.672,136300000.0
2007-02-15 16:46:00,1.6719,1.6728,1.6715,1.6718,136300000.0
2007-02-15 16:47:00,1.672,1.6728,1.6711,1.6728,136300000.0
2007-02-15 16:48:00,1.6726,1.673,1.6719,1.6723,136300000.0
2007-02-15 16:49:00,1.6725,1.6726,1.6717,1.6721,136300000.0
2007-02-15 16:50:00,1.6717,1.6722,1.6717,1.6719,136300000.0
2007-02-15 16:51:00,1.672,1.6728,1.672,1.6726,136300000.0
2007-02-15 16:52:00,1.6724,1.673,1.6724,1.6726,136300000.0
2007-02-15 16:53:00,1.6727,1.673,1.6725,1.6729,136300000.0
2007-02-15 16:54:00,1.6725,1.6731,1.6725,1.6728,136300000.0
2007-02-15 16:55:00,1.6727,1.6734,1.6727,1.6733,136300000.0
2007-02-15 16:56:00,1.6732,1.6734,1.6726,1.6726,136300000.0
2007-02-15 16:57:00,1.6725,1.673,1.6725,1.6727,136300000.0
2007-02-15 16:58:00,1.6728,1.6733,1.6727,1.6733,136300000.0
2007-02-15 16:59:00,1.6731,1.6737,1.673,1.6737,136300000.0
2007-02-15 17:00:00,1.6734,1.6741,1.6734,1.6738,136300000.0
2007-02-15 17:01:00,1.6736,1.6738,1.6728,1.6731,136300000.0
2007-02-15 17:02:00,1.6734,1.6739,1.6733,1.6735,136300000.0
2007-02-15 17:03:00,1.6736,1.6737,1.6732,1.6733,136300000.0
2007-02-15 17:04:00,1.6732,1.6734,1.6731,1.6734,136300000.0
2007-02-15 17:05:00,1.6731,1.6737,1.673,1.6734,136300000.0
2007-02-15 17:06:00,1.6733,1.6737,1.6733,1.6737,136300000.0
2007-02-15 17:07:00,1.6739,1.674,1.6738,1.6738,136300000.0
2007-02-15 17:08:00,1.674,1.6742,1.6737,1.6741,136300000.0
2007-02-15 17:09:00,1.674,1.6743,1.6739,1.674,136300000.0
2007-02-15 17:10:00,1.6739,1.6742,1.6737,1.6741,136300000.0
2007-02-15 17:11:00,1.6743,1.6748,1.674,1.6745,136300000.0
2007-02-15 17:12:00,1.6746,1.6752,1.6745,1.6749,136300000.0
2007-02-15 17:13:00,1.6751,1.6751,1.6747,1.6747,136300000.0
2007-02-15 17:14:00,1.6749,1.6751,1.6748,1.6751,136300000.0
2007-02-15 17:15:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2007-02-15 17:16:00,1.6743,1.6745,1.674,1.674,136300000.0
2007-02-15 17:17:00,1.6745,1.6745,1.6736,1.6736,136300000.0
2007-02-15 17:18:00,1.6737,1.6737,1.6732,1.6737,136300000.0
2007-02-15 17:19:00,1.6736,1.6743,1.6736,1.6739,136300000.0
2007-02-15 17:20:00,1.6737,1.674,1.6737,1.6738,136300000.0
2007-02-15 17:21:00,1.6739,1.6743,1.6736,1.674,136300000.0
2007-02-15 17:22:00,1.6739,1.6746,1.6737,1.6743,136300000.0
2007-02-15 17:23:00,1.6741,1.6749,1.6741,1.6749,136300000.0
2007-02-15 17:24:00,1.6746,1.6754,1.6746,1.6752,136300000.0
2007-02-15 17:25:00,1.6751,1.6754,1.6749,1.6751,136300000.0
2007-02-15 17:26:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2007-02-15 17:27:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2007-02-15 17:28:00,1.6752,1.6752,1.6747,1.6752,136300000.0
2007-02-15 17:29:00,1.6749,1.6752,1.6749,1.6751,136300000.0
2007-02-15 17:30:00,1.675,1.6753,1.6746,1.6746,136300000.0
2007-02-15 17:31:00,1.6748,1.675,1.6746,1.6749,136300000.0
2007-02-15 17:32:00,1.6752,1.6752,1.6746,1.6746,136300000.0
2007-02-15 17:33:00,1.6748,1.675,1.6746,1.675,136300000.0
2007-02-15 17:34:00,1.6748,1.675,1.6743,1.6749,136300000.0
2007-02-15 17:35:00,1.6748,1.6753,1.6748,1.6753,136300000.0
2007-02-15 17:36:00,1.6752,1.6755,1.6751,1.6752,136300000.0
2007-02-15 17:37:00,1.6753,1.6753,1.675,1.675,136300000.0
2007-02-15 17:38:00,1.6752,1.6757,1.6752,1.6757,136300000.0
2007-02-15 17:39:00,1.6756,1.6758,1.6754,1.6756,136300000.0
2007-02-15 17:40:00,1.6754,1.6762,1.6754,1.6758,136300000.0
2007-02-15 17:41:00,1.6757,1.6757,1.6754,1.6757,136300000.0
2007-02-15 17:42:00,1.6758,1.6758,1.6754,1.6754,136300000.0
2007-02-15 17:43:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2007-02-15 17:44:00,1.6753,1.6753,1.6748,1.6748,136300000.0
2007-02-15 17:45:00,1.675,1.6753,1.6748,1.6751,136300000.0
2007-02-15 17:46:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2007-02-15 17:47:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2007-02-15 17:48:00,1.6752,1.6754,1.675,1.675,136300000.0
2007-02-15 17:49:00,1.6752,1.6753,1.6749,1.6749,136300000.0
2007-02-15 17:50:00,1.6748,1.6751,1.6747,1.675,136300000.0
2007-02-15 17:51:00,1.6748,1.675,1.6748,1.6748,136300000.0
2007-02-15 17:52:00,1.675,1.6754,1.6748,1.6748,136300000.0
2007-02-15 17:53:00,1.6752,1.6752,1.6747,1.6747,136300000.0
2007-02-15 17:54:00,1.6751,1.6751,1.675,1.675,136300000.0
2007-02-15 17:56:00,1.6748,1.675,1.6746,1.6748,136300000.0
2007-02-15 17:57:00,1.6747,1.6751,1.6745,1.6747,136300000.0
2007-02-15 17:58:00,1.6752,1.6752,1.6746,1.6746,136300000.0
2007-02-15 17:59:00,1.6744,1.6746,1.6736,1.6746,136300000.0
2007-02-15 18:00:00,1.6744,1.6753,1.6742,1.6752,136300000.0
2007-02-15 18:01:00,1.675,1.6752,1.6742,1.6748,136300000.0
2007-02-15 18:02:00,1.6747,1.6748,1.6742,1.6746,136300000.0
2007-02-15 18:03:00,1.6747,1.6747,1.6738,1.674,136300000.0
2007-02-15 18:04:00,1.6739,1.6742,1.6736,1.6738,136300000.0
2007-02-15 18:05:00,1.674,1.6747,1.6736,1.6744,136300000.0
2007-02-15 18:06:00,1.6745,1.6745,1.6741,1.6744,136300000.0
2007-02-15 18:07:00,1.6742,1.675,1.6741,1.6747,136300000.0
2007-02-15 18:08:00,1.6746,1.6752,1.6744,1.6745,136300000.0
2007-02-15 18:09:00,1.6747,1.6747,1.6743,1.6745,136300000.0
2007-02-15 18:10:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2007-02-15 18:11:00,1.6745,1.6745,1.6737,1.674,136300000.0
2007-02-15 18:12:00,1.6738,1.6745,1.6738,1.6742,136300000.0
2007-02-15 18:13:00,1.6744,1.6744,1.674,1.6743,136300000.0
2007-02-15 18:14:00,1.6739,1.6741,1.6738,1.674,136300000.0
2007-02-15 18:15:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2007-02-15 18:16:00,1.674,1.6741,1.6738,1.6738,136300000.0
2007-02-15 18:17:00,1.674,1.6742,1.6737,1.674,136300000.0
2007-02-15 18:18:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2007-02-15 18:19:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-15 18:20:00,1.674,1.6741,1.6737,1.6737,136300000.0
2007-02-15 18:21:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-02-15 18:22:00,1.6738,1.6741,1.6737,1.6739,136300000.0
2007-02-15 18:23:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2007-02-15 18:24:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-15 18:25:00,1.6737,1.6739,1.6733,1.6734,136300000.0
2007-02-15 18:26:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2007-02-15 18:27:00,1.6734,1.6736,1.6731,1.6733,136300000.0
2007-02-15 18:28:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-02-15 18:29:00,1.6734,1.6734,1.6729,1.6729,136300000.0
2007-02-15 18:30:00,1.673,1.6732,1.6729,1.6732,136300000.0
2007-02-15 18:31:00,1.6734,1.6736,1.6732,1.6734,136300000.0
2007-02-15 18:32:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2007-02-15 18:33:00,1.6735,1.6738,1.6735,1.6736,136300000.0
2007-02-15 18:34:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2007-02-15 18:35:00,1.6738,1.6738,1.6734,1.6738,136300000.0
2007-02-15 18:36:00,1.6737,1.6738,1.6736,1.6737,136300000.0
2007-02-15 18:37:00,1.6736,1.6739,1.6736,1.6737,136300000.0
2007-02-15 18:38:00,1.674,1.6743,1.674,1.674,136300000.0
2007-02-15 18:39:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2007-02-15 18:40:00,1.674,1.674,1.6737,1.674,136300000.0
2007-02-15 18:41:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-15 18:42:00,1.6742,1.6745,1.6741,1.6741,136300000.0
2007-02-15 18:43:00,1.6743,1.6744,1.6741,1.6743,136300000.0
2007-02-15 18:44:00,1.6741,1.6742,1.6739,1.674,136300000.0
2007-02-15 18:45:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-15 18:46:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2007-02-15 18:47:00,1.674,1.6744,1.6739,1.6743,136300000.0
2007-02-15 18:48:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-02-15 18:49:00,1.6741,1.6741,1.6737,1.6739,136300000.0
2007-02-15 18:50:00,1.6737,1.6742,1.6737,1.6739,136300000.0
2007-02-15 18:51:00,1.6737,1.6744,1.6737,1.6742,136300000.0
2007-02-15 18:52:00,1.6743,1.6743,1.6736,1.6736,136300000.0
2007-02-15 18:53:00,1.6737,1.6739,1.6736,1.6737,136300000.0
2007-02-15 18:54:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2007-02-15 18:55:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2007-02-15 18:56:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2007-02-15 18:57:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2007-02-15 18:58:00,1.6738,1.674,1.6736,1.6738,136300000.0
2007-02-15 18:59:00,1.6736,1.6741,1.6736,1.674,136300000.0
2007-02-15 19:00:00,1.6739,1.6741,1.6735,1.6736,136300000.0
2007-02-15 19:01:00,1.6739,1.6742,1.6735,1.6737,136300000.0
2007-02-15 19:02:00,1.6735,1.6738,1.6734,1.6738,136300000.0
2007-02-15 19:03:00,1.6737,1.6738,1.6735,1.6738,136300000.0
2007-02-15 19:04:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2007-02-15 19:05:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-15 19:06:00,1.6738,1.6738,1.6736,1.6737,136300000.0
2007-02-15 19:07:00,1.6739,1.6739,1.6733,1.6737,136300000.0
2007-02-15 19:08:00,1.6735,1.6739,1.6735,1.6739,136300000.0
2007-02-15 19:09:00,1.674,1.6742,1.6736,1.674,136300000.0
2007-02-15 19:10:00,1.6742,1.6743,1.6738,1.6738,136300000.0
2007-02-15 19:11:00,1.6735,1.674,1.6735,1.6738,136300000.0
2007-02-15 19:12:00,1.674,1.674,1.6738,1.674,136300000.0
2007-02-15 19:13:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2007-02-15 19:14:00,1.674,1.6743,1.6739,1.6741,136300000.0
2007-02-15 19:15:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-15 19:16:00,1.6742,1.6745,1.6741,1.6741,136300000.0
2007-02-15 19:17:00,1.6743,1.6743,1.6737,1.6737,136300000.0
2007-02-15 19:18:00,1.6738,1.6741,1.6738,1.674,136300000.0
2007-02-15 19:20:00,1.6742,1.6743,1.6739,1.6743,136300000.0
2007-02-15 19:21:00,1.6744,1.6744,1.674,1.6742,136300000.0
2007-02-15 19:22:00,1.6745,1.6745,1.6739,1.6742,136300000.0
2007-02-15 19:23:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2007-02-15 19:24:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-15 19:25:00,1.6744,1.6744,1.674,1.674,136300000.0
2007-02-15 19:26:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2007-02-15 19:27:00,1.6741,1.6742,1.674,1.674,136300000.0
2007-02-15 19:28:00,1.6743,1.6743,1.6738,1.6742,136300000.0
2007-02-15 19:29:00,1.6741,1.6742,1.6739,1.6741,136300000.0
2007-02-15 19:30:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-15 19:31:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-15 19:32:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-15 19:33:00,1.6741,1.6741,1.6737,1.6737,136300000.0
2007-02-15 19:34:00,1.6739,1.674,1.6737,1.6738,136300000.0
2007-02-15 19:35:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2007-02-15 19:36:00,1.6741,1.6741,1.6737,1.6738,136300000.0
2007-02-15 19:37:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-15 19:38:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2007-02-15 19:39:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2007-02-15 19:40:00,1.6745,1.6745,1.6743,1.6745,136300000.0
2007-02-15 19:41:00,1.6744,1.6745,1.6737,1.674,136300000.0
2007-02-15 19:42:00,1.6739,1.6743,1.6739,1.6739,136300000.0
2007-02-15 19:43:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-15 19:44:00,1.6742,1.6742,1.6739,1.674,136300000.0
2007-02-15 19:45:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2007-02-15 19:46:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2007-02-15 19:47:00,1.6742,1.6743,1.674,1.674,136300000.0
2007-02-15 19:48:00,1.6739,1.6741,1.6739,1.674,136300000.0
2007-02-15 19:49:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2007-02-15 19:50:00,1.6738,1.6739,1.6734,1.6735,136300000.0
2007-02-15 19:51:00,1.6737,1.6737,1.6735,1.6737,136300000.0
2007-02-15 19:52:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2007-02-15 19:53:00,1.6734,1.6741,1.6734,1.6739,136300000.0
2007-02-15 19:54:00,1.6738,1.6739,1.6734,1.6737,136300000.0
2007-02-15 19:55:00,1.6739,1.674,1.6737,1.6737,136300000.0
2007-02-15 19:56:00,1.6738,1.6739,1.6738,1.6739,136300000.0
2007-02-15 19:57:00,1.674,1.674,1.6739,1.674,136300000.0
2007-02-15 19:58:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2007-02-15 19:59:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-15 20:00:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2007-02-15 20:01:00,1.6741,1.6742,1.6739,1.6741,136300000.0
2007-02-15 20:02:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-15 20:03:00,1.6744,1.6744,1.6739,1.6739,136300000.0
2007-02-15 20:04:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2007-02-15 20:05:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-15 20:06:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2007-02-15 20:07:00,1.674,1.6741,1.6739,1.674,136300000.0
2007-02-15 20:08:00,1.6742,1.6742,1.674,1.6742,136300000.0
2007-02-15 20:09:00,1.674,1.6744,1.674,1.6743,136300000.0
2007-02-15 20:10:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2007-02-15 20:11:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2007-02-15 20:12:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-15 20:13:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2007-02-15 20:14:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-15 20:15:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2007-02-15 20:16:00,1.6743,1.6743,1.6743,1.6743,136300000.0
2007-02-15 20:17:00,1.6744,1.6744,1.6743,1.6744,136300000.0
2007-02-15 20:18:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-15 20:19:00,1.674,1.674,1.6739,1.674,136300000.0
2007-02-15 20:21:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2007-02-15 20:22:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2007-02-15 20:23:00,1.6743,1.6745,1.6742,1.6745,136300000.0
2007-02-15 20:24:00,1.6744,1.6746,1.6743,1.6744,136300000.0
2007-02-15 20:26:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2007-02-15 20:27:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-02-15 20:28:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2007-02-15 20:29:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-15 20:30:00,1.674,1.6742,1.674,1.674,136300000.0
2007-02-15 20:31:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-15 20:32:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2007-02-15 20:33:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2007-02-15 20:34:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2007-02-15 20:35:00,1.6745,1.6745,1.6741,1.6741,136300000.0
2007-02-15 20:36:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-15 20:37:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2007-02-15 20:38:00,1.6742,1.6742,1.6741,1.6741,136300000.0
2007-02-15 20:39:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2007-02-15 20:40:00,1.6741,1.6742,1.6739,1.674,136300000.0
2007-02-15 20:41:00,1.6741,1.6742,1.6739,1.6741,136300000.0
2007-02-15 20:42:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2007-02-15 20:43:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2007-02-15 20:44:00,1.674,1.6743,1.674,1.6742,136300000.0
2007-02-15 20:45:00,1.6743,1.6743,1.6741,1.6743,136300000.0
2007-02-15 20:46:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2007-02-15 20:47:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2007-02-15 20:48:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2007-02-15 20:50:00,1.674,1.6742,1.674,1.674,136300000.0
2007-02-15 20:51:00,1.6742,1.6743,1.6742,1.6742,136300000.0
2007-02-15 20:52:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2007-02-15 20:53:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2007-02-15 20:54:00,1.6744,1.6746,1.6743,1.6744,136300000.0
2007-02-15 20:55:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-15 20:56:00,1.6746,1.6747,1.6745,1.6745,136300000.0
2007-02-15 20:57:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2007-02-15 20:58:00,1.6743,1.6744,1.6741,1.6741,136300000.0
2007-02-15 20:59:00,1.6743,1.6747,1.6743,1.6744,136300000.0
2007-02-15 21:00:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-15 21:01:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2007-02-15 21:02:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2007-02-15 21:03:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2007-02-15 21:04:00,1.6747,1.6747,1.6743,1.6743,136300000.0
2007-02-15 21:05:00,1.6741,1.6741,1.674,1.6741,136300000.0
2007-02-15 21:06:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-15 21:08:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-15 21:09:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-15 21:10:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2007-02-15 21:11:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-15 21:12:00,1.6739,1.6741,1.6738,1.6738,136300000.0
2007-02-15 21:13:00,1.674,1.674,1.6738,1.674,136300000.0
2007-02-15 21:15:00,1.6738,1.674,1.6737,1.674,136300000.0
2007-02-15 21:16:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-15 21:17:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2007-02-15 21:18:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-15 21:19:00,1.6739,1.674,1.6738,1.6739,136300000.0
2007-02-15 21:20:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-15 21:21:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-15 21:22:00,1.6738,1.674,1.6738,1.674,136300000.0
2007-02-15 21:23:00,1.6742,1.6742,1.6739,1.6742,136300000.0
2007-02-15 21:24:00,1.6743,1.6743,1.6742,1.6742,136300000.0
2007-02-15 21:25:00,1.6741,1.6742,1.6739,1.6742,136300000.0
2007-02-15 21:26:00,1.6743,1.6746,1.6741,1.6745,136300000.0
2007-02-15 21:27:00,1.6747,1.6747,1.6746,1.6747,136300000.0
2007-02-15 21:28:00,1.6749,1.6749,1.6744,1.6747,136300000.0
2007-02-15 21:29:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2007-02-15 21:30:00,1.6746,1.6748,1.6744,1.6748,136300000.0
2007-02-15 21:31:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2007-02-15 21:33:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2007-02-15 21:37:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2007-02-15 21:38:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2007-02-15 21:39:00,1.6747,1.6748,1.6747,1.6748,136300000.0
2007-02-15 21:40:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2007-02-15 21:41:00,1.6744,1.6744,1.6739,1.6739,136300000.0
2007-02-15 21:42:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2007-02-15 21:43:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2007-02-15 21:44:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2007-02-15 21:45:00,1.6744,1.6746,1.6741,1.6742,136300000.0
2007-02-15 21:46:00,1.6741,1.6743,1.6741,1.6742,136300000.0
2007-02-15 21:48:00,1.6743,1.6746,1.6743,1.6743,136300000.0
2007-02-15 21:49:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2007-02-15 21:50:00,1.6743,1.6746,1.6743,1.6744,136300000.0
2007-02-15 21:51:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2007-02-15 21:52:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2007-02-15 21:53:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2007-02-15 21:54:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2007-02-15 21:55:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2007-02-15 21:56:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2007-02-15 21:57:00,1.6744,1.6746,1.6744,1.6745,136300000.0
2007-02-15 21:58:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2007-02-15 21:59:00,1.6745,1.6746,1.6743,1.6745,136300000.0
2007-02-15 22:00:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-15 22:01:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2007-02-15 22:02:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-15 22:03:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-15 22:04:00,1.6745,1.6745,1.6742,1.6744,136300000.0
2007-02-15 22:07:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-15 22:08:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2007-02-15 22:09:00,1.674,1.6742,1.674,1.6742,136300000.0
2007-02-15 22:11:00,1.674,1.6746,1.6738,1.6742,136300000.0
2007-02-15 22:12:00,1.6741,1.6747,1.6741,1.6745,136300000.0
2007-02-15 22:14:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-15 22:15:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2007-02-15 22:16:00,1.6748,1.6749,1.6748,1.6748,136300000.0
2007-02-15 22:17:00,1.6747,1.6749,1.6745,1.6748,136300000.0
2007-02-15 22:18:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-15 22:19:00,1.6746,1.6746,1.6744,1.6745,136300000.0
2007-02-15 22:20:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-15 22:21:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-15 22:23:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-15 22:24:00,1.6741,1.6746,1.6741,1.6744,136300000.0
2007-02-15 22:25:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2007-02-15 22:26:00,1.6741,1.6744,1.6741,1.6742,136300000.0
2007-02-15 22:27:00,1.6745,1.6746,1.6741,1.6742,136300000.0
2007-02-15 22:28:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-15 22:29:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2007-02-15 22:30:00,1.6747,1.6749,1.6744,1.6746,136300000.0
2007-02-15 22:31:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-15 22:32:00,1.6747,1.6748,1.6744,1.6748,136300000.0
2007-02-15 22:33:00,1.6744,1.6747,1.6744,1.6747,136300000.0
2007-02-15 22:34:00,1.6746,1.6747,1.6744,1.6744,136300000.0
2007-02-15 22:36:00,1.6746,1.6748,1.6745,1.6748,136300000.0
2007-02-15 22:37:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2007-02-15 22:38:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-15 22:40:00,1.675,1.6752,1.6749,1.675,136300000.0
2007-02-15 22:41:00,1.6751,1.6751,1.6748,1.675,136300000.0
2007-02-15 22:42:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2007-02-15 22:43:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2007-02-15 22:44:00,1.6747,1.6748,1.6746,1.6748,136300000.0
2007-02-15 22:45:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-15 22:46:00,1.6748,1.675,1.6745,1.6749,136300000.0
2007-02-15 22:47:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-15 22:48:00,1.675,1.675,1.6748,1.6749,136300000.0
2007-02-15 22:49:00,1.6747,1.6748,1.6747,1.6747,136300000.0
2007-02-15 22:50:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2007-02-15 22:51:00,1.6745,1.6746,1.6744,1.6745,136300000.0
2007-02-15 22:52:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2007-02-15 22:53:00,1.6744,1.6745,1.6744,1.6744,136300000.0
2007-02-15 22:54:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-15 22:55:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-15 22:56:00,1.6744,1.6747,1.6744,1.6745,136300000.0
2007-02-15 22:57:00,1.6742,1.6745,1.6742,1.6742,136300000.0
2007-02-15 22:58:00,1.6744,1.6747,1.6741,1.6745,136300000.0
2007-02-15 22:59:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-15 23:00:00,1.6749,1.676,1.6749,1.6753,136300000.0
2007-02-15 23:01:00,1.6752,1.6753,1.6747,1.675,136300000.0
2007-02-15 23:02:00,1.6748,1.6748,1.6744,1.6746,136300000.0
2007-02-15 23:03:00,1.6747,1.6754,1.6745,1.6752,136300000.0
2007-02-15 23:04:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2007-02-15 23:05:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2007-02-15 23:06:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2007-02-15 23:07:00,1.675,1.6754,1.675,1.6751,136300000.0
2007-02-15 23:08:00,1.6753,1.6753,1.675,1.675,136300000.0
2007-02-15 23:09:00,1.6751,1.6751,1.675,1.6751,136300000.0
2007-02-15 23:10:00,1.675,1.6751,1.6748,1.6749,136300000.0
2007-02-15 23:11:00,1.675,1.675,1.6748,1.6748,136300000.0
2007-02-15 23:13:00,1.6747,1.6752,1.6747,1.675,136300000.0
2007-02-15 23:14:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2007-02-15 23:15:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2007-02-15 23:16:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2007-02-15 23:17:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2007-02-15 23:18:00,1.675,1.6751,1.675,1.6751,136300000.0
2007-02-15 23:20:00,1.6753,1.6756,1.6751,1.6756,136300000.0
2007-02-15 23:21:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2007-02-15 23:22:00,1.6754,1.6756,1.6754,1.6754,136300000.0
2007-02-15 23:23:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2007-02-15 23:24:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2007-02-15 23:25:00,1.6753,1.6753,1.6749,1.6749,136300000.0
2007-02-15 23:26:00,1.6747,1.675,1.6747,1.6749,136300000.0
2007-02-15 23:27:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2007-02-15 23:28:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-15 23:30:00,1.6751,1.6753,1.6745,1.6745,136300000.0
2007-02-15 23:31:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2007-02-15 23:32:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-15 23:33:00,1.6746,1.6746,1.6745,1.6746,136300000.0
2007-02-15 23:34:00,1.6745,1.6746,1.6745,1.6745,136300000.0
2007-02-15 23:35:00,1.6744,1.6747,1.6743,1.6745,136300000.0
2007-02-15 23:36:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2007-02-15 23:37:00,1.6745,1.675,1.6745,1.675,136300000.0
2007-02-15 23:39:00,1.6747,1.675,1.6747,1.6749,136300000.0
2007-02-15 23:41:00,1.675,1.6751,1.675,1.6751,136300000.0
2007-02-15 23:43:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2007-02-15 23:44:00,1.675,1.6751,1.675,1.675,136300000.0
2007-02-15 23:45:00,1.6751,1.6752,1.6751,1.6751,136300000.0
2007-02-15 23:46:00,1.6752,1.6755,1.6752,1.6752,136300000.0
2007-02-15 23:47:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-15 23:48:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2007-02-15 23:50:00,1.6753,1.6753,1.6751,1.6752,136300000.0
2007-02-15 23:51:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2007-02-15 23:52:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-02-15 23:53:00,1.6751,1.6753,1.6749,1.6749,136300000.0
2007-02-15 23:54:00,1.6748,1.6751,1.6748,1.675,136300000.0
2007-02-15 23:55:00,1.6751,1.6751,1.6748,1.6751,136300000.0
2007-02-15 23:56:00,1.675,1.6751,1.675,1.675,136300000.0
2007-02-15 23:57:00,1.6751,1.6752,1.675,1.6751,136300000.0
2007-02-15 23:58:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2007-02-15 23:59:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2007-02-16 00:00:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2007-02-16 00:01:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2007-02-16 00:02:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2007-02-16 00:03:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2007-02-16 00:07:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2007-02-16 00:08:00,1.6753,1.6756,1.6753,1.6755,136300000.0
2007-02-16 00:09:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2007-02-16 00:10:00,1.6756,1.6756,1.6753,1.6753,136300000.0
2007-02-16 00:13:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2007-02-16 00:17:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-16 00:18:00,1.6753,1.6754,1.6753,1.6753,136300000.0
2007-02-16 00:19:00,1.6754,1.6756,1.6753,1.6755,136300000.0
2007-02-16 00:20:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2007-02-16 00:21:00,1.6756,1.6758,1.6754,1.6757,136300000.0
2007-02-16 00:22:00,1.6758,1.6759,1.6756,1.6759,136300000.0
2007-02-16 00:23:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-02-16 00:24:00,1.676,1.676,1.6757,1.6757,136300000.0
2007-02-16 00:25:00,1.6756,1.6759,1.6755,1.6758,136300000.0
2007-02-16 00:26:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-16 00:27:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2007-02-16 00:29:00,1.6755,1.6757,1.6754,1.6755,136300000.0
2007-02-16 00:31:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2007-02-16 00:32:00,1.676,1.676,1.676,1.676,136300000.0
2007-02-16 00:34:00,1.6759,1.676,1.6759,1.676,136300000.0
2007-02-16 00:35:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-16 00:36:00,1.676,1.6762,1.6759,1.6762,136300000.0
2007-02-16 00:37:00,1.676,1.6762,1.676,1.676,136300000.0
2007-02-16 00:38:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2007-02-16 00:39:00,1.6758,1.676,1.6757,1.676,136300000.0
2007-02-16 00:40:00,1.6759,1.676,1.6759,1.6759,136300000.0
2007-02-16 00:41:00,1.676,1.676,1.676,1.676,136300000.0
2007-02-16 00:42:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-02-16 00:43:00,1.676,1.676,1.6756,1.6757,136300000.0
2007-02-16 00:44:00,1.6755,1.6756,1.6753,1.6753,136300000.0
2007-02-16 00:45:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2007-02-16 00:46:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-02-16 00:47:00,1.6754,1.6756,1.6753,1.6753,136300000.0
2007-02-16 00:48:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2007-02-16 00:49:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2007-02-16 00:50:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2007-02-16 00:51:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2007-02-16 00:52:00,1.6753,1.6757,1.6753,1.6754,136300000.0
2007-02-16 00:53:00,1.6756,1.6759,1.6756,1.6759,136300000.0
2007-02-16 00:55:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2007-02-16 00:56:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-16 00:58:00,1.6757,1.6757,1.6755,1.6755,136300000.0
2007-02-16 00:59:00,1.6754,1.6755,1.6754,1.6755,136300000.0
2007-02-16 01:00:00,1.6751,1.6754,1.6746,1.6752,136300000.0
2007-02-16 01:01:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-16 01:02:00,1.6752,1.6754,1.6749,1.675,136300000.0
2007-02-16 01:03:00,1.6749,1.6752,1.6749,1.6749,136300000.0
2007-02-16 01:04:00,1.6748,1.675,1.6748,1.675,136300000.0
2007-02-16 01:05:00,1.6749,1.675,1.6746,1.6747,136300000.0
2007-02-16 01:06:00,1.6744,1.6749,1.6743,1.6748,136300000.0
2007-02-16 01:07:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2007-02-16 01:08:00,1.6749,1.6749,1.6749,1.6749,136300000.0
2007-02-16 01:09:00,1.6751,1.6751,1.6749,1.6749,136300000.0
2007-02-16 01:10:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2007-02-16 01:11:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2007-02-16 01:12:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2007-02-16 01:13:00,1.6751,1.6751,1.6748,1.6748,136300000.0
2007-02-16 01:14:00,1.6749,1.6749,1.6746,1.6746,136300000.0
2007-02-16 01:16:00,1.6745,1.6746,1.6745,1.6746,136300000.0
2007-02-16 01:17:00,1.6748,1.6748,1.6748,1.6748,136300000.0
2007-02-16 01:18:00,1.675,1.6752,1.6748,1.675,136300000.0
2007-02-16 01:19:00,1.6749,1.6752,1.6749,1.6752,136300000.0
2007-02-16 01:20:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2007-02-16 01:23:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-02-16 01:24:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2007-02-16 01:25:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-02-16 01:26:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2007-02-16 01:27:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2007-02-16 01:28:00,1.675,1.6752,1.675,1.6752,136300000.0
2007-02-16 01:31:00,1.675,1.675,1.6748,1.6748,136300000.0
2007-02-16 01:32:00,1.6746,1.6748,1.6746,1.6746,136300000.0
2007-02-16 01:33:00,1.6748,1.6749,1.6746,1.6748,136300000.0
2007-02-16 01:34:00,1.6746,1.6748,1.6746,1.6748,136300000.0
2007-02-16 01:35:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2007-02-16 01:36:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2007-02-16 01:37:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2007-02-16 01:39:00,1.6744,1.6746,1.6744,1.6744,136300000.0
2007-02-16 01:40:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-02-16 01:41:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2007-02-16 01:42:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-02-16 01:43:00,1.674,1.6741,1.6739,1.6741,136300000.0
2007-02-16 01:44:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2007-02-16 01:45:00,1.6741,1.6743,1.674,1.6743,136300000.0
2007-02-16 01:46:00,1.6741,1.6743,1.6739,1.6739,136300000.0
2007-02-16 01:47:00,1.6737,1.674,1.6736,1.6736,136300000.0
2007-02-16 01:48:00,1.6738,1.6738,1.6734,1.6738,136300000.0
2007-02-16 01:49:00,1.6737,1.6738,1.6732,1.6734,136300000.0
2007-02-16 01:50:00,1.6737,1.6738,1.6732,1.6732,136300000.0
2007-02-16 01:51:00,1.6734,1.6735,1.6732,1.6735,136300000.0
2007-02-16 01:52:00,1.6732,1.6734,1.6732,1.6732,136300000.0
2007-02-16 01:54:00,1.6735,1.6739,1.6734,1.6739,136300000.0
2007-02-16 01:55:00,1.6738,1.674,1.6734,1.6737,136300000.0
2007-02-16 01:56:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-16 01:57:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2007-02-16 01:58:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-16 01:59:00,1.6736,1.6738,1.6736,1.6736,136300000.0
2007-02-16 02:00:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2007-02-16 02:01:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2007-02-16 02:02:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-16 02:03:00,1.6738,1.674,1.6736,1.6736,136300000.0
2007-02-16 02:04:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-16 02:06:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-16 02:07:00,1.6736,1.6738,1.6735,1.6735,136300000.0
2007-02-16 02:08:00,1.6734,1.6737,1.6732,1.6735,136300000.0
2007-02-16 02:09:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-16 02:10:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-16 02:11:00,1.6737,1.6739,1.6735,1.6735,136300000.0
2007-02-16 02:12:00,1.6737,1.6738,1.6734,1.6734,136300000.0
2007-02-16 02:14:00,1.6732,1.6734,1.673,1.6734,136300000.0
2007-02-16 02:15:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-16 02:18:00,1.6728,1.673,1.6728,1.6728,136300000.0
2007-02-16 02:19:00,1.673,1.6731,1.6728,1.673,136300000.0
2007-02-16 02:20:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2007-02-16 02:22:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-16 02:23:00,1.6728,1.673,1.6726,1.6726,136300000.0
2007-02-16 02:24:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-02-16 02:25:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-02-16 02:26:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-02-16 02:27:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2007-02-16 02:28:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-16 02:29:00,1.673,1.673,1.6728,1.673,136300000.0
2007-02-16 02:30:00,1.6735,1.6735,1.6728,1.6728,136300000.0
2007-02-16 02:31:00,1.673,1.673,1.6726,1.6726,136300000.0
2007-02-16 02:32:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-16 02:33:00,1.672,1.6723,1.672,1.672,136300000.0
2007-02-16 02:34:00,1.6719,1.6723,1.6719,1.672,136300000.0
2007-02-16 02:35:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-02-16 02:36:00,1.6717,1.6719,1.6714,1.6715,136300000.0
2007-02-16 02:37:00,1.6717,1.6717,1.6713,1.6713,136300000.0
2007-02-16 02:38:00,1.6714,1.6717,1.6713,1.6717,136300000.0
2007-02-16 02:39:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-16 02:40:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2007-02-16 02:41:00,1.6717,1.6717,1.6714,1.6717,136300000.0
2007-02-16 02:42:00,1.672,1.672,1.6717,1.6717,136300000.0
2007-02-16 02:43:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2007-02-16 02:44:00,1.671,1.6712,1.671,1.6712,136300000.0
2007-02-16 02:45:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2007-02-16 02:46:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2007-02-16 02:47:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-02-16 02:48:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-16 02:49:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-02-16 02:50:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-16 02:51:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-16 02:52:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-16 02:53:00,1.672,1.672,1.6717,1.6717,136300000.0
2007-02-16 02:54:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-02-16 02:55:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-16 02:56:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-16 02:57:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-16 02:59:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-16 03:00:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-16 03:01:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-16 03:02:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-16 03:03:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-16 03:04:00,1.6724,1.6726,1.6722,1.6722,136300000.0
2007-02-16 03:05:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-16 03:07:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2007-02-16 03:08:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2007-02-16 03:09:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-16 03:10:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-16 03:11:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-16 03:13:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2007-02-16 03:14:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-02-16 03:15:00,1.6725,1.6728,1.6723,1.6726,136300000.0
2007-02-16 03:16:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-02-16 03:17:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-02-16 03:18:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2007-02-16 03:19:00,1.6725,1.6729,1.6725,1.6727,136300000.0
2007-02-16 03:20:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2007-02-16 03:21:00,1.6726,1.6727,1.6725,1.6727,136300000.0
2007-02-16 03:22:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-16 03:23:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2007-02-16 03:24:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-16 03:25:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-16 03:26:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-16 03:27:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-16 03:28:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-16 03:29:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-16 03:30:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-16 03:32:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-02-16 03:33:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2007-02-16 03:35:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2007-02-16 03:36:00,1.6728,1.6728,1.6725,1.6728,136300000.0
2007-02-16 03:38:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-02-16 03:39:00,1.6729,1.6729,1.6727,1.6729,136300000.0
2007-02-16 03:40:00,1.6727,1.6731,1.6727,1.6729,136300000.0
2007-02-16 03:41:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2007-02-16 03:42:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-02-16 03:43:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-16 03:44:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2007-02-16 03:45:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-16 03:48:00,1.673,1.6734,1.673,1.6731,136300000.0
2007-02-16 03:49:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2007-02-16 03:50:00,1.673,1.6732,1.673,1.673,136300000.0
2007-02-16 03:51:00,1.6729,1.673,1.6725,1.673,136300000.0
2007-02-16 03:53:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-16 03:54:00,1.6731,1.6731,1.673,1.6731,136300000.0
2007-02-16 03:55:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2007-02-16 03:56:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2007-02-16 03:57:00,1.6734,1.6736,1.6732,1.6732,136300000.0
2007-02-16 03:58:00,1.6734,1.6734,1.6732,1.6734,136300000.0
2007-02-16 03:59:00,1.6732,1.6734,1.673,1.6732,136300000.0
2007-02-16 04:00:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-16 04:01:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-16 04:03:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-16 04:04:00,1.6734,1.6737,1.6732,1.6737,136300000.0
2007-02-16 04:05:00,1.6735,1.674,1.6735,1.6739,136300000.0
2007-02-16 04:06:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2007-02-16 04:07:00,1.6735,1.6737,1.6732,1.6733,136300000.0
2007-02-16 04:08:00,1.6735,1.6737,1.6733,1.6737,136300000.0
2007-02-16 04:09:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2007-02-16 04:10:00,1.6734,1.6737,1.6733,1.6737,136300000.0
2007-02-16 04:11:00,1.6735,1.6737,1.6733,1.6733,136300000.0
2007-02-16 04:12:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-16 04:13:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-16 04:14:00,1.6732,1.6736,1.6732,1.6736,136300000.0
2007-02-16 04:15:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2007-02-16 04:16:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-16 04:17:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-16 04:18:00,1.6729,1.673,1.6728,1.6729,136300000.0
2007-02-16 04:19:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-16 04:22:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-16 04:23:00,1.6729,1.673,1.6728,1.673,136300000.0
2007-02-16 04:25:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-16 04:27:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-16 04:31:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-16 04:32:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-16 04:33:00,1.6734,1.6734,1.6729,1.6729,136300000.0
2007-02-16 04:34:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2007-02-16 04:35:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2007-02-16 04:36:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2007-02-16 04:37:00,1.6725,1.6725,1.6724,1.6725,136300000.0
2007-02-16 04:39:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2007-02-16 04:40:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2007-02-16 04:44:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-16 04:45:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2007-02-16 04:46:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-02-16 04:47:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-16 04:48:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-02-16 04:49:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-02-16 04:50:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2007-02-16 04:51:00,1.6728,1.6731,1.6727,1.6731,136300000.0
2007-02-16 04:52:00,1.6732,1.6732,1.6728,1.6729,136300000.0
2007-02-16 04:53:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2007-02-16 04:54:00,1.6728,1.6728,1.6724,1.6726,136300000.0
2007-02-16 04:55:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-02-16 04:56:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2007-02-16 04:57:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2007-02-16 04:58:00,1.673,1.6731,1.6729,1.673,136300000.0
2007-02-16 04:59:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-16 05:00:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-16 05:02:00,1.6729,1.6732,1.6728,1.6732,136300000.0
2007-02-16 05:04:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2007-02-16 05:05:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2007-02-16 05:06:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-02-16 05:07:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2007-02-16 05:08:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2007-02-16 05:09:00,1.6731,1.6732,1.6726,1.6729,136300000.0
2007-02-16 05:10:00,1.6728,1.6729,1.6724,1.6729,136300000.0
2007-02-16 05:11:00,1.6731,1.6735,1.6727,1.6734,136300000.0
2007-02-16 05:12:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2007-02-16 05:13:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-16 05:14:00,1.6734,1.6738,1.6734,1.6736,136300000.0
2007-02-16 05:15:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2007-02-16 05:16:00,1.6734,1.6737,1.6734,1.6736,136300000.0
2007-02-16 05:17:00,1.6735,1.6736,1.6735,1.6735,136300000.0
2007-02-16 05:18:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2007-02-16 05:19:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2007-02-16 05:20:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2007-02-16 05:21:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-16 05:22:00,1.6734,1.6734,1.673,1.6733,136300000.0
2007-02-16 05:23:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-16 05:25:00,1.6731,1.6734,1.6728,1.6732,136300000.0
2007-02-16 05:27:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-16 05:28:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-16 05:29:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-02-16 05:33:00,1.6733,1.6736,1.6733,1.6735,136300000.0
2007-02-16 05:34:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2007-02-16 05:35:00,1.6735,1.6738,1.6733,1.6734,136300000.0
2007-02-16 05:36:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2007-02-16 05:37:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-16 05:38:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2007-02-16 05:39:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2007-02-16 05:40:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2007-02-16 05:41:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2007-02-16 05:42:00,1.674,1.674,1.6738,1.6739,136300000.0
2007-02-16 05:43:00,1.674,1.674,1.6739,1.674,136300000.0
2007-02-16 05:44:00,1.6739,1.6739,1.6734,1.6734,136300000.0
2007-02-16 05:45:00,1.6735,1.6737,1.6734,1.6737,136300000.0
2007-02-16 05:46:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-16 05:47:00,1.6734,1.6737,1.6732,1.6735,136300000.0
2007-02-16 05:48:00,1.6734,1.6736,1.6734,1.6734,136300000.0
2007-02-16 05:50:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2007-02-16 05:51:00,1.6736,1.6736,1.6732,1.6734,136300000.0
2007-02-16 05:52:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-16 05:53:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2007-02-16 05:54:00,1.673,1.6735,1.6729,1.6733,136300000.0
2007-02-16 05:55:00,1.6735,1.6735,1.6732,1.6735,136300000.0
2007-02-16 05:56:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2007-02-16 05:57:00,1.6731,1.6734,1.6731,1.6734,136300000.0
2007-02-16 05:58:00,1.6736,1.6736,1.6734,1.6736,136300000.0
2007-02-16 05:59:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-16 06:00:00,1.6736,1.6737,1.6734,1.6737,136300000.0
2007-02-16 06:01:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2007-02-16 06:02:00,1.6733,1.6737,1.6732,1.6732,136300000.0
2007-02-16 06:03:00,1.6733,1.6733,1.6726,1.6728,136300000.0
2007-02-16 06:04:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2007-02-16 06:05:00,1.6723,1.6726,1.6723,1.6725,136300000.0
2007-02-16 06:06:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-16 06:07:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-02-16 06:08:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-16 06:09:00,1.6729,1.673,1.6728,1.6728,136300000.0
2007-02-16 06:11:00,1.6729,1.6729,1.6726,1.6727,136300000.0
2007-02-16 06:12:00,1.6728,1.673,1.6726,1.673,136300000.0
2007-02-16 06:13:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2007-02-16 06:14:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2007-02-16 06:15:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-16 06:16:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2007-02-16 06:17:00,1.6723,1.6726,1.6723,1.6723,136300000.0
2007-02-16 06:18:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-16 06:20:00,1.6724,1.6726,1.6724,1.6724,136300000.0
2007-02-16 06:21:00,1.6726,1.6729,1.6724,1.6724,136300000.0
2007-02-16 06:22:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2007-02-16 06:23:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-02-16 06:24:00,1.6723,1.6728,1.6723,1.6728,136300000.0
2007-02-16 06:25:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2007-02-16 06:26:00,1.6734,1.6734,1.6732,1.6733,136300000.0
2007-02-16 06:27:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2007-02-16 06:29:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-16 06:30:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2007-02-16 06:31:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2007-02-16 06:32:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2007-02-16 06:33:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2007-02-16 06:34:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2007-02-16 06:35:00,1.6731,1.6732,1.6728,1.6732,136300000.0
2007-02-16 06:36:00,1.6729,1.6731,1.6728,1.673,136300000.0
2007-02-16 06:37:00,1.6731,1.6731,1.6729,1.6731,136300000.0
2007-02-16 06:38:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-02-16 06:40:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-02-16 06:41:00,1.6731,1.6735,1.6731,1.6733,136300000.0
2007-02-16 06:44:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2007-02-16 06:45:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-16 06:46:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-16 06:47:00,1.6737,1.6737,1.6734,1.6737,136300000.0
2007-02-16 06:48:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-16 06:49:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-16 06:50:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-16 06:51:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-16 06:52:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2007-02-16 06:53:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2007-02-16 06:54:00,1.6731,1.6736,1.6731,1.6736,136300000.0
2007-02-16 06:55:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-16 06:56:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-16 06:57:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-16 06:59:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-02-16 07:00:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2007-02-16 07:01:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2007-02-16 07:02:00,1.6724,1.6726,1.6723,1.6723,136300000.0
2007-02-16 07:03:00,1.6724,1.6724,1.6723,1.6724,136300000.0
2007-02-16 07:04:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-16 07:06:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-16 07:07:00,1.6724,1.6726,1.6722,1.6722,136300000.0
2007-02-16 07:08:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2007-02-16 07:10:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-16 07:11:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-16 07:12:00,1.672,1.6722,1.6718,1.672,136300000.0
2007-02-16 07:13:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-16 07:14:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-16 07:15:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-16 07:16:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2007-02-16 07:17:00,1.6721,1.6728,1.6721,1.6726,136300000.0
2007-02-16 07:18:00,1.6725,1.6726,1.6723,1.6726,136300000.0
2007-02-16 07:20:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2007-02-16 07:22:00,1.6723,1.6726,1.6723,1.6723,136300000.0
2007-02-16 07:23:00,1.6721,1.6722,1.6719,1.672,136300000.0
2007-02-16 07:24:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-16 07:25:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-16 07:26:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-16 07:28:00,1.6718,1.672,1.6718,1.672,136300000.0
2007-02-16 07:29:00,1.6717,1.6719,1.6716,1.6717,136300000.0
2007-02-16 07:30:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-02-16 07:31:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-16 07:32:00,1.6723,1.6723,1.672,1.6722,136300000.0
2007-02-16 07:33:00,1.6723,1.6726,1.672,1.672,136300000.0
2007-02-16 07:34:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-02-16 07:35:00,1.6723,1.6725,1.6721,1.6724,136300000.0
2007-02-16 07:36:00,1.6722,1.6726,1.6722,1.6726,136300000.0
2007-02-16 07:37:00,1.6723,1.6726,1.6722,1.6726,136300000.0
2007-02-16 07:38:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2007-02-16 07:39:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-16 07:40:00,1.6726,1.6729,1.6726,1.6726,136300000.0
2007-02-16 07:41:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-16 07:42:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-16 07:43:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-16 07:44:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-16 07:45:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-16 07:46:00,1.6722,1.6726,1.6722,1.6724,136300000.0
2007-02-16 07:47:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-16 07:49:00,1.6729,1.673,1.6728,1.6728,136300000.0
2007-02-16 07:52:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2007-02-16 07:53:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-16 07:54:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2007-02-16 07:55:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-16 07:56:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-16 07:57:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-16 07:58:00,1.6723,1.6726,1.6723,1.6724,136300000.0
2007-02-16 07:59:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-16 08:00:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2007-02-16 08:01:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-16 08:02:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-16 08:03:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-16 08:04:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-16 08:05:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2007-02-16 08:06:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-16 08:07:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2007-02-16 08:08:00,1.6728,1.6731,1.6726,1.6731,136300000.0
2007-02-16 08:09:00,1.6729,1.6731,1.6728,1.6728,136300000.0
2007-02-16 08:10:00,1.673,1.6732,1.6728,1.673,136300000.0
2007-02-16 08:11:00,1.6728,1.6732,1.6728,1.673,136300000.0
2007-02-16 08:12:00,1.6728,1.673,1.6726,1.6727,136300000.0
2007-02-16 08:13:00,1.6729,1.6732,1.6729,1.673,136300000.0
2007-02-16 08:14:00,1.6728,1.673,1.6728,1.6728,136300000.0
2007-02-16 08:15:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2007-02-16 08:16:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-16 08:17:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2007-02-16 08:18:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2007-02-16 08:19:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-16 08:21:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-16 08:22:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-16 08:23:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-16 08:25:00,1.673,1.6732,1.6728,1.6731,136300000.0
2007-02-16 08:26:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2007-02-16 08:29:00,1.673,1.6732,1.6728,1.6731,136300000.0
2007-02-16 08:31:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-16 08:32:00,1.6729,1.6731,1.6728,1.673,136300000.0
2007-02-16 08:33:00,1.6731,1.6731,1.6729,1.673,136300000.0
2007-02-16 08:34:00,1.6732,1.6732,1.6726,1.6726,136300000.0
2007-02-16 08:35:00,1.6729,1.673,1.6726,1.6729,136300000.0
2007-02-16 08:36:00,1.673,1.6731,1.6728,1.6729,136300000.0
2007-02-16 08:37:00,1.6728,1.673,1.6727,1.6729,136300000.0
2007-02-16 08:38:00,1.6728,1.673,1.6726,1.6726,136300000.0
2007-02-16 08:39:00,1.6729,1.6731,1.6727,1.6731,136300000.0
2007-02-16 08:40:00,1.673,1.6732,1.6728,1.6732,136300000.0
2007-02-16 08:41:00,1.6733,1.6736,1.6732,1.6736,136300000.0
2007-02-16 08:42:00,1.6737,1.6737,1.6731,1.6731,136300000.0
2007-02-16 08:43:00,1.6732,1.6733,1.6726,1.6727,136300000.0
2007-02-16 08:44:00,1.6726,1.6731,1.6726,1.6729,136300000.0
2007-02-16 08:45:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-16 08:46:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-02-16 08:47:00,1.6728,1.6729,1.6725,1.6725,136300000.0
2007-02-16 08:48:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2007-02-16 08:49:00,1.6729,1.6732,1.6726,1.6726,136300000.0
2007-02-16 08:50:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2007-02-16 08:51:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-16 08:52:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-16 08:53:00,1.6734,1.6734,1.673,1.6734,136300000.0
2007-02-16 08:54:00,1.6732,1.6732,1.6728,1.6728,136300000.0
2007-02-16 08:55:00,1.6726,1.6731,1.6726,1.6731,136300000.0
2007-02-16 08:56:00,1.6733,1.6734,1.6731,1.6733,136300000.0
2007-02-16 08:57:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2007-02-16 08:58:00,1.6736,1.6738,1.6734,1.6736,136300000.0
2007-02-16 08:59:00,1.6733,1.6734,1.6731,1.6732,136300000.0
2007-02-16 09:00:00,1.673,1.673,1.6728,1.6729,136300000.0
2007-02-16 09:01:00,1.6728,1.6729,1.6723,1.6727,136300000.0
2007-02-16 09:02:00,1.6726,1.6732,1.6726,1.6732,136300000.0
2007-02-16 09:03:00,1.6731,1.6734,1.6729,1.6732,136300000.0
2007-02-16 09:04:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-16 09:05:00,1.6734,1.6736,1.6732,1.6734,136300000.0
2007-02-16 09:06:00,1.6735,1.6737,1.6734,1.6736,136300000.0
2007-02-16 09:07:00,1.6735,1.6739,1.6735,1.6738,136300000.0
2007-02-16 09:08:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-02-16 09:09:00,1.6737,1.6737,1.6734,1.6734,136300000.0
2007-02-16 09:10:00,1.6735,1.6735,1.6734,1.6735,136300000.0
2007-02-16 09:11:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-16 09:12:00,1.6734,1.6734,1.673,1.673,136300000.0
2007-02-16 09:13:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2007-02-16 09:15:00,1.6729,1.6731,1.6723,1.6724,136300000.0
2007-02-16 09:16:00,1.6725,1.6727,1.672,1.672,136300000.0
2007-02-16 09:17:00,1.6721,1.6723,1.6719,1.6719,136300000.0
2007-02-16 09:18:00,1.672,1.6724,1.672,1.672,136300000.0
2007-02-16 09:19:00,1.6719,1.672,1.6717,1.6719,136300000.0
2007-02-16 09:20:00,1.6717,1.6722,1.6715,1.6719,136300000.0
2007-02-16 09:21:00,1.6718,1.672,1.6716,1.672,136300000.0
2007-02-16 09:22:00,1.6718,1.6725,1.6718,1.672,136300000.0
2007-02-16 09:23:00,1.6719,1.6721,1.6717,1.672,136300000.0
2007-02-16 09:24:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-16 09:25:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2007-02-16 09:26:00,1.6725,1.6725,1.6722,1.6724,136300000.0
2007-02-16 09:27:00,1.6723,1.6724,1.672,1.672,136300000.0
2007-02-16 09:28:00,1.6718,1.672,1.6718,1.672,136300000.0
2007-02-16 09:29:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-02-16 09:30:00,1.6723,1.6723,1.672,1.672,136300000.0
2007-02-16 09:31:00,1.6718,1.672,1.6718,1.6718,136300000.0
2007-02-16 09:32:00,1.672,1.6721,1.672,1.672,136300000.0
2007-02-16 09:33:00,1.6722,1.6722,1.6716,1.6716,136300000.0
2007-02-16 09:34:00,1.6714,1.6722,1.6714,1.672,136300000.0
2007-02-16 09:35:00,1.6722,1.6722,1.6712,1.6712,136300000.0
2007-02-16 09:36:00,1.6711,1.6714,1.6709,1.6709,136300000.0
2007-02-16 09:37:00,1.6706,1.6717,1.6704,1.6712,136300000.0
2007-02-16 09:38:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2007-02-16 09:39:00,1.6709,1.6713,1.6709,1.6711,136300000.0
2007-02-16 09:40:00,1.6708,1.6713,1.6708,1.6713,136300000.0
2007-02-16 09:41:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2007-02-16 09:42:00,1.6715,1.6719,1.6715,1.6719,136300000.0
2007-02-16 09:43:00,1.672,1.6723,1.6718,1.672,136300000.0
2007-02-16 09:44:00,1.6718,1.6723,1.6717,1.6717,136300000.0
2007-02-16 09:45:00,1.672,1.6723,1.6717,1.6721,136300000.0
2007-02-16 09:46:00,1.6723,1.6724,1.672,1.6722,136300000.0
2007-02-16 09:47:00,1.6724,1.6724,1.6718,1.6718,136300000.0
2007-02-16 09:48:00,1.672,1.6722,1.6715,1.6718,136300000.0
2007-02-16 09:49:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-16 09:50:00,1.6723,1.6723,1.672,1.672,136300000.0
2007-02-16 09:51:00,1.6723,1.6726,1.6722,1.6723,136300000.0
2007-02-16 09:52:00,1.6722,1.6723,1.672,1.672,136300000.0
2007-02-16 09:53:00,1.6722,1.6723,1.672,1.672,136300000.0
2007-02-16 09:54:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-16 09:55:00,1.6719,1.672,1.6714,1.6718,136300000.0
2007-02-16 09:56:00,1.6716,1.6722,1.6716,1.672,136300000.0
2007-02-16 09:57:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-16 09:58:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-16 09:59:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-16 10:00:00,1.6718,1.6719,1.6716,1.6718,136300000.0
2007-02-16 10:01:00,1.6719,1.6719,1.6714,1.6717,136300000.0
2007-02-16 10:02:00,1.6715,1.6717,1.6712,1.6714,136300000.0
2007-02-16 10:03:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2007-02-16 10:04:00,1.6714,1.672,1.6714,1.6718,136300000.0
2007-02-16 10:05:00,1.6716,1.6718,1.6714,1.6714,136300000.0
2007-02-16 10:06:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-16 10:07:00,1.6718,1.6719,1.6715,1.6717,136300000.0
2007-02-16 10:08:00,1.672,1.672,1.6718,1.672,136300000.0
2007-02-16 10:09:00,1.6723,1.6723,1.672,1.672,136300000.0
2007-02-16 10:10:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-02-16 10:11:00,1.672,1.6723,1.672,1.6722,136300000.0
2007-02-16 10:12:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2007-02-16 10:13:00,1.6723,1.6727,1.6723,1.6725,136300000.0
2007-02-16 10:14:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-02-16 10:15:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2007-02-16 10:16:00,1.6728,1.6729,1.6726,1.6727,136300000.0
2007-02-16 10:17:00,1.6729,1.673,1.6726,1.6729,136300000.0
2007-02-16 10:18:00,1.673,1.6739,1.673,1.6737,136300000.0
2007-02-16 10:19:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2007-02-16 10:20:00,1.6736,1.6739,1.6734,1.6735,136300000.0
2007-02-16 10:21:00,1.6737,1.6737,1.6734,1.6736,136300000.0
2007-02-16 10:22:00,1.6735,1.6739,1.6735,1.6737,136300000.0
2007-02-16 10:23:00,1.6736,1.6737,1.6736,1.6737,136300000.0
2007-02-16 10:24:00,1.6736,1.6737,1.6732,1.6733,136300000.0
2007-02-16 10:25:00,1.6734,1.6742,1.6734,1.674,136300000.0
2007-02-16 10:26:00,1.6738,1.674,1.6738,1.6738,136300000.0
2007-02-16 10:27:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-16 10:28:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2007-02-16 10:29:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-16 10:30:00,1.6737,1.6739,1.6737,1.6737,136300000.0
2007-02-16 10:33:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2007-02-16 10:35:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2007-02-16 10:36:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2007-02-16 10:37:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-16 10:38:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2007-02-16 10:39:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-02-16 10:40:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-16 10:42:00,1.6735,1.6735,1.6733,1.6735,136300000.0
2007-02-16 10:43:00,1.6737,1.6743,1.6737,1.6742,136300000.0
2007-02-16 10:44:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-02-16 10:45:00,1.6738,1.674,1.6738,1.6738,136300000.0
2007-02-16 10:46:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-16 10:47:00,1.674,1.674,1.6737,1.6737,136300000.0
2007-02-16 10:48:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2007-02-16 10:49:00,1.6739,1.6739,1.6736,1.6737,136300000.0
2007-02-16 10:50:00,1.6736,1.6737,1.6735,1.6737,136300000.0
2007-02-16 10:51:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2007-02-16 10:52:00,1.6736,1.6737,1.6732,1.6732,136300000.0
2007-02-16 10:53:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2007-02-16 10:54:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-02-16 10:55:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2007-02-16 10:56:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-02-16 10:57:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-16 10:58:00,1.6726,1.6731,1.6726,1.6729,136300000.0
2007-02-16 10:59:00,1.6727,1.6731,1.6727,1.6729,136300000.0
2007-02-16 11:00:00,1.6732,1.6732,1.6728,1.673,136300000.0
2007-02-16 11:01:00,1.6732,1.6737,1.673,1.6735,136300000.0
2007-02-16 11:02:00,1.6734,1.6737,1.6734,1.6735,136300000.0
2007-02-16 11:03:00,1.6736,1.6738,1.6734,1.6734,136300000.0
2007-02-16 11:04:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-16 11:05:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2007-02-16 11:06:00,1.6734,1.6736,1.6733,1.6735,136300000.0
2007-02-16 11:07:00,1.6733,1.6735,1.6732,1.6732,136300000.0
2007-02-16 11:08:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-02-16 11:09:00,1.6733,1.6734,1.6731,1.6732,136300000.0
2007-02-16 11:10:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2007-02-16 11:11:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-16 11:12:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-02-16 11:13:00,1.6732,1.6732,1.6729,1.6732,136300000.0
2007-02-16 11:15:00,1.6731,1.6732,1.6729,1.6732,136300000.0
2007-02-16 11:16:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-16 11:17:00,1.6732,1.6732,1.6726,1.6728,136300000.0
2007-02-16 11:18:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-16 11:19:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-16 11:20:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-16 11:21:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-16 11:22:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-02-16 11:23:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2007-02-16 11:26:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-16 11:27:00,1.6731,1.6735,1.6731,1.6735,136300000.0
2007-02-16 11:28:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2007-02-16 11:29:00,1.6738,1.674,1.6736,1.6738,136300000.0
2007-02-16 11:30:00,1.674,1.674,1.6736,1.6736,136300000.0
2007-02-16 11:32:00,1.6741,1.6741,1.6735,1.6735,136300000.0
2007-02-16 11:33:00,1.6733,1.6737,1.6733,1.6737,136300000.0
2007-02-16 11:34:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-16 11:36:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2007-02-16 11:37:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2007-02-16 11:38:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2007-02-16 11:40:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-02-16 11:41:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-16 11:42:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2007-02-16 11:43:00,1.6732,1.6733,1.673,1.673,136300000.0
2007-02-16 11:45:00,1.6734,1.6734,1.6733,1.6733,136300000.0
2007-02-16 11:46:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2007-02-16 11:47:00,1.6733,1.6733,1.673,1.673,136300000.0
2007-02-16 11:48:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-02-16 11:49:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-16 11:50:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2007-02-16 11:51:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2007-02-16 11:52:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-16 11:53:00,1.6726,1.6729,1.6725,1.6728,136300000.0
2007-02-16 11:54:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-16 11:55:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-16 11:56:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-16 11:57:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2007-02-16 11:58:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-16 11:59:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-16 12:00:00,1.6731,1.6731,1.673,1.6731,136300000.0
2007-02-16 12:01:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-02-16 12:02:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2007-02-16 12:03:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-02-16 12:04:00,1.673,1.673,1.6729,1.6729,136300000.0
2007-02-16 12:05:00,1.6726,1.6729,1.6726,1.6728,136300000.0
2007-02-16 12:06:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2007-02-16 12:07:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-16 12:08:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-02-16 12:09:00,1.6726,1.6728,1.6726,1.6728,136300000.0
2007-02-16 12:10:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-16 12:13:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2007-02-16 12:14:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-16 12:15:00,1.6722,1.6722,1.672,1.672,136300000.0
2007-02-16 12:16:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-02-16 12:17:00,1.672,1.6721,1.672,1.672,136300000.0
2007-02-16 12:18:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-16 12:19:00,1.6723,1.6723,1.672,1.672,136300000.0
2007-02-16 12:20:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-16 12:22:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-16 12:23:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-16 12:24:00,1.6722,1.6722,1.6718,1.6719,136300000.0
2007-02-16 12:25:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-16 12:26:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-16 12:27:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-16 12:28:00,1.6718,1.6719,1.6715,1.6715,136300000.0
2007-02-16 12:29:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-16 12:30:00,1.6719,1.6721,1.6719,1.672,136300000.0
2007-02-16 12:31:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-02-16 12:32:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-16 12:33:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-16 12:35:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-16 12:36:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-16 12:37:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-02-16 12:38:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-16 12:39:00,1.6721,1.6721,1.672,1.672,136300000.0
2007-02-16 12:40:00,1.6721,1.6721,1.672,1.6721,136300000.0
2007-02-16 12:41:00,1.672,1.6721,1.6719,1.6719,136300000.0
2007-02-16 12:42:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-16 12:43:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-16 12:45:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-16 12:46:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-16 12:47:00,1.6721,1.6721,1.6719,1.672,136300000.0
2007-02-16 12:48:00,1.6721,1.6721,1.672,1.672,136300000.0
2007-02-16 12:50:00,1.6722,1.6725,1.672,1.672,136300000.0
2007-02-16 12:51:00,1.6721,1.6729,1.672,1.672,136300000.0
2007-02-16 12:52:00,1.6721,1.6723,1.6719,1.6721,136300000.0
2007-02-16 12:53:00,1.6722,1.6722,1.6718,1.6721,136300000.0
2007-02-16 12:54:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-16 12:55:00,1.6726,1.6729,1.6726,1.6726,136300000.0
2007-02-16 12:56:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-02-16 12:57:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-16 12:58:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-02-16 12:59:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-16 13:00:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2007-02-16 13:01:00,1.6725,1.6729,1.6725,1.6727,136300000.0
2007-02-16 13:02:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2007-02-16 13:03:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2007-02-16 13:04:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2007-02-16 13:05:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-16 13:06:00,1.6726,1.6726,1.6722,1.6722,136300000.0
2007-02-16 13:07:00,1.672,1.6721,1.6718,1.672,136300000.0
2007-02-16 13:08:00,1.6718,1.6722,1.6718,1.6722,136300000.0
2007-02-16 13:09:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2007-02-16 13:11:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2007-02-16 13:12:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2007-02-16 13:13:00,1.6723,1.6723,1.672,1.672,136300000.0
2007-02-16 13:14:00,1.6718,1.672,1.6716,1.6718,136300000.0
2007-02-16 13:15:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-16 13:17:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-02-16 13:18:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-16 13:19:00,1.672,1.6725,1.672,1.6725,136300000.0
2007-02-16 13:20:00,1.6723,1.6727,1.6723,1.6726,136300000.0
2007-02-16 13:21:00,1.6727,1.6727,1.6723,1.6725,136300000.0
2007-02-16 13:22:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-16 13:23:00,1.6722,1.6723,1.672,1.6723,136300000.0
2007-02-16 13:24:00,1.672,1.6723,1.672,1.6723,136300000.0
2007-02-16 13:25:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-16 13:26:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-16 13:27:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-16 13:28:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2007-02-16 13:29:00,1.6723,1.6723,1.6714,1.6716,136300000.0
2007-02-16 13:30:00,1.6714,1.6716,1.6711,1.6712,136300000.0
2007-02-16 13:31:00,1.6711,1.6712,1.6708,1.671,136300000.0
2007-02-16 13:32:00,1.6708,1.6712,1.6708,1.6712,136300000.0
2007-02-16 13:33:00,1.6714,1.6714,1.671,1.671,136300000.0
2007-02-16 13:34:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-16 13:35:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-16 13:36:00,1.6712,1.6712,1.6708,1.671,136300000.0
2007-02-16 13:37:00,1.6712,1.6712,1.671,1.671,136300000.0
2007-02-16 13:38:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-16 13:39:00,1.6711,1.6711,1.6709,1.671,136300000.0
2007-02-16 13:40:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2007-02-16 13:41:00,1.671,1.671,1.6708,1.6708,136300000.0
2007-02-16 13:42:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2007-02-16 13:43:00,1.6709,1.6709,1.6704,1.6706,136300000.0
2007-02-16 13:44:00,1.6704,1.6705,1.6698,1.67,136300000.0
2007-02-16 13:45:00,1.6705,1.6708,1.6699,1.6706,136300000.0
2007-02-16 13:46:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2007-02-16 13:47:00,1.6707,1.6709,1.6704,1.6704,136300000.0
2007-02-16 13:48:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2007-02-16 13:49:00,1.6706,1.671,1.6703,1.6705,136300000.0
2007-02-16 13:50:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2007-02-16 13:51:00,1.6707,1.6709,1.6703,1.6705,136300000.0
2007-02-16 13:52:00,1.6707,1.6709,1.6704,1.6706,136300000.0
2007-02-16 13:53:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2007-02-16 13:55:00,1.6705,1.6706,1.6702,1.6703,136300000.0
2007-02-16 13:56:00,1.6705,1.6705,1.6699,1.6702,136300000.0
2007-02-16 13:57:00,1.6703,1.6705,1.6699,1.6703,136300000.0
2007-02-16 13:58:00,1.6701,1.6704,1.67,1.6704,136300000.0
2007-02-16 13:59:00,1.6706,1.6706,1.6701,1.6703,136300000.0
2007-02-16 14:00:00,1.6704,1.6706,1.6703,1.6706,136300000.0
2007-02-16 14:01:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-02-16 14:02:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2007-02-16 14:03:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2007-02-16 14:04:00,1.6697,1.6703,1.6696,1.6703,136300000.0
2007-02-16 14:05:00,1.6702,1.6705,1.67,1.6705,136300000.0
2007-02-16 14:06:00,1.6703,1.6706,1.6698,1.6706,136300000.0
2007-02-16 14:07:00,1.6707,1.6707,1.6703,1.6705,136300000.0
2007-02-16 14:08:00,1.6703,1.6708,1.6703,1.6706,136300000.0
2007-02-16 14:09:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2007-02-16 14:10:00,1.6706,1.6706,1.67,1.6702,136300000.0
2007-02-16 14:11:00,1.6703,1.6703,1.67,1.67,136300000.0
2007-02-16 14:12:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-02-16 14:13:00,1.6699,1.67,1.6699,1.6699,136300000.0
2007-02-16 14:14:00,1.67,1.67,1.6695,1.6697,136300000.0
2007-02-16 14:16:00,1.6695,1.67,1.6695,1.6699,136300000.0
2007-02-16 14:17:00,1.6697,1.67,1.6697,1.6699,136300000.0
2007-02-16 14:18:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-02-16 14:19:00,1.6701,1.6702,1.6699,1.67,136300000.0
2007-02-16 14:20:00,1.6701,1.6701,1.6697,1.6701,136300000.0
2007-02-16 14:21:00,1.67,1.6701,1.6698,1.6698,136300000.0
2007-02-16 14:22:00,1.67,1.67,1.6697,1.6699,136300000.0
2007-02-16 14:23:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2007-02-16 14:24:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-16 14:25:00,1.6694,1.67,1.6694,1.67,136300000.0
2007-02-16 14:26:00,1.6698,1.6698,1.6694,1.6694,136300000.0
2007-02-16 14:27:00,1.6696,1.67,1.6691,1.6692,136300000.0
2007-02-16 14:28:00,1.6694,1.6697,1.6692,1.6692,136300000.0
2007-02-16 14:29:00,1.6697,1.6707,1.6694,1.6703,136300000.0
2007-02-16 14:30:00,1.6699,1.6713,1.6691,1.6702,136300000.0
2007-02-16 14:31:00,1.6704,1.6706,1.6697,1.6701,136300000.0
2007-02-16 14:32:00,1.6698,1.6701,1.6697,1.6699,136300000.0
2007-02-16 14:33:00,1.67,1.6703,1.6697,1.67,136300000.0
2007-02-16 14:34:00,1.6701,1.6706,1.67,1.6704,136300000.0
2007-02-16 14:35:00,1.6703,1.6708,1.6703,1.6706,136300000.0
2007-02-16 14:36:00,1.6708,1.6711,1.6705,1.6706,136300000.0
2007-02-16 14:37:00,1.6708,1.6709,1.6705,1.6709,136300000.0
2007-02-16 14:38:00,1.6707,1.6711,1.6706,1.6708,136300000.0
2007-02-16 14:39:00,1.6709,1.6709,1.6702,1.6704,136300000.0
2007-02-16 14:40:00,1.6702,1.6704,1.6698,1.67,136300000.0
2007-02-16 14:41:00,1.6701,1.6702,1.6698,1.67,136300000.0
2007-02-16 14:42:00,1.6699,1.6701,1.6692,1.6696,136300000.0
2007-02-16 14:43:00,1.6695,1.6697,1.6686,1.6692,136300000.0
2007-02-16 14:44:00,1.6694,1.6696,1.6684,1.6684,136300000.0
2007-02-16 14:45:00,1.6681,1.6694,1.6681,1.6689,136300000.0
2007-02-16 14:46:00,1.6687,1.6691,1.6685,1.6688,136300000.0
2007-02-16 14:47:00,1.6686,1.6691,1.6685,1.6687,136300000.0
2007-02-16 14:48:00,1.6686,1.6689,1.6683,1.6684,136300000.0
2007-02-16 14:49:00,1.6686,1.6692,1.6682,1.669,136300000.0
2007-02-16 14:50:00,1.6688,1.6695,1.6688,1.6694,136300000.0
2007-02-16 14:51:00,1.6692,1.6697,1.6691,1.6691,136300000.0
2007-02-16 14:52:00,1.6689,1.6695,1.6686,1.6688,136300000.0
2007-02-16 14:53:00,1.669,1.6692,1.6686,1.6686,136300000.0
2007-02-16 14:54:00,1.6688,1.6691,1.6686,1.6691,136300000.0
2007-02-16 14:55:00,1.6689,1.6689,1.6684,1.6686,136300000.0
2007-02-16 14:56:00,1.6687,1.6689,1.6683,1.6689,136300000.0
2007-02-16 14:57:00,1.6686,1.6692,1.6685,1.6686,136300000.0
2007-02-16 14:58:00,1.6688,1.6689,1.6681,1.6682,136300000.0
2007-02-16 14:59:00,1.6683,1.6687,1.6681,1.6683,136300000.0
2007-02-16 15:00:00,1.6682,1.6687,1.6681,1.6687,136300000.0
2007-02-16 15:01:00,1.6686,1.6687,1.6686,1.6686,136300000.0
2007-02-16 15:02:00,1.6685,1.6691,1.6685,1.6691,136300000.0
2007-02-16 15:03:00,1.6689,1.6693,1.6689,1.6691,136300000.0
2007-02-16 15:04:00,1.6692,1.6695,1.6691,1.6695,136300000.0
2007-02-16 15:05:00,1.6694,1.6696,1.6691,1.6692,136300000.0
2007-02-16 15:06:00,1.669,1.67,1.669,1.6695,136300000.0
2007-02-16 15:07:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2007-02-16 15:08:00,1.6696,1.6698,1.6693,1.6694,136300000.0
2007-02-16 15:09:00,1.6695,1.6696,1.6692,1.6692,136300000.0
2007-02-16 15:10:00,1.6694,1.6697,1.669,1.6697,136300000.0
2007-02-16 15:11:00,1.6699,1.67,1.6694,1.6695,136300000.0
2007-02-16 15:12:00,1.6694,1.6694,1.6686,1.6691,136300000.0
2007-02-16 15:13:00,1.6689,1.6699,1.6689,1.6692,136300000.0
2007-02-16 15:14:00,1.669,1.6698,1.669,1.6694,136300000.0
2007-02-16 15:15:00,1.6695,1.6699,1.6692,1.6696,136300000.0
2007-02-16 15:16:00,1.6698,1.6698,1.6692,1.6692,136300000.0
2007-02-16 15:17:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-16 15:18:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2007-02-16 15:19:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-16 15:20:00,1.6695,1.6702,1.6695,1.6698,136300000.0
2007-02-16 15:21:00,1.6699,1.6699,1.6695,1.6698,136300000.0
2007-02-16 15:22:00,1.6696,1.6697,1.6692,1.6695,136300000.0
2007-02-16 15:23:00,1.6694,1.6695,1.6692,1.6693,136300000.0
2007-02-16 15:24:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-16 15:25:00,1.6691,1.6694,1.6689,1.6692,136300000.0
2007-02-16 15:26:00,1.6693,1.6696,1.6692,1.6694,136300000.0
2007-02-16 15:27:00,1.6695,1.6698,1.6691,1.6692,136300000.0
2007-02-16 15:28:00,1.6691,1.6695,1.669,1.6695,136300000.0
2007-02-16 15:29:00,1.6693,1.6698,1.6693,1.6694,136300000.0
2007-02-16 15:30:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2007-02-16 15:31:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2007-02-16 15:32:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-16 15:33:00,1.6698,1.6698,1.6693,1.6694,136300000.0
2007-02-16 15:34:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-16 15:35:00,1.6691,1.6693,1.6688,1.6688,136300000.0
2007-02-16 15:36:00,1.6689,1.6691,1.6688,1.6691,136300000.0
2007-02-16 15:37:00,1.6692,1.6692,1.6686,1.6688,136300000.0
2007-02-16 15:38:00,1.6686,1.669,1.6686,1.6689,136300000.0
2007-02-16 15:39:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-16 15:40:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 15:41:00,1.6688,1.6693,1.6686,1.6688,136300000.0
2007-02-16 15:42:00,1.6686,1.6691,1.6686,1.6688,136300000.0
2007-02-16 15:43:00,1.669,1.6692,1.6686,1.6687,136300000.0
2007-02-16 15:44:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2007-02-16 15:45:00,1.6688,1.669,1.6685,1.669,136300000.0
2007-02-16 15:46:00,1.6688,1.6693,1.6685,1.6693,136300000.0
2007-02-16 15:47:00,1.6689,1.6692,1.6688,1.6691,136300000.0
2007-02-16 15:48:00,1.6689,1.6693,1.6689,1.6691,136300000.0
2007-02-16 15:49:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2007-02-16 15:50:00,1.669,1.6693,1.6689,1.6691,136300000.0
2007-02-16 15:51:00,1.6689,1.6695,1.6689,1.6694,136300000.0
2007-02-16 15:52:00,1.6695,1.6695,1.6691,1.6695,136300000.0
2007-02-16 15:53:00,1.6697,1.67,1.6697,1.6697,136300000.0
2007-02-16 15:54:00,1.6694,1.6696,1.6692,1.6693,136300000.0
2007-02-16 15:55:00,1.6695,1.6698,1.6693,1.6696,136300000.0
2007-02-16 15:56:00,1.6697,1.6699,1.6695,1.6696,136300000.0
2007-02-16 15:57:00,1.6698,1.6701,1.6695,1.6701,136300000.0
2007-02-16 15:58:00,1.67,1.6702,1.6695,1.6702,136300000.0
2007-02-16 15:59:00,1.6705,1.6709,1.6696,1.6698,136300000.0
2007-02-16 16:00:00,1.67,1.6709,1.6696,1.6701,136300000.0
2007-02-16 16:01:00,1.6699,1.6701,1.6698,1.6698,136300000.0
2007-02-16 16:02:00,1.6696,1.6699,1.669,1.6692,136300000.0
2007-02-16 16:03:00,1.6694,1.6694,1.669,1.6694,136300000.0
2007-02-16 16:04:00,1.6695,1.6699,1.6694,1.6697,136300000.0
2007-02-16 16:05:00,1.6696,1.6698,1.6692,1.6698,136300000.0
2007-02-16 16:06:00,1.6697,1.6699,1.6692,1.6692,136300000.0
2007-02-16 16:07:00,1.6695,1.6697,1.6692,1.6697,136300000.0
2007-02-16 16:08:00,1.6695,1.6699,1.6693,1.6697,136300000.0
2007-02-16 16:09:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2007-02-16 16:10:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-16 16:11:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2007-02-16 16:12:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-02-16 16:13:00,1.6693,1.6695,1.6691,1.6693,136300000.0
2007-02-16 16:14:00,1.6695,1.6696,1.669,1.6692,136300000.0
2007-02-16 16:16:00,1.6691,1.6692,1.6689,1.6689,136300000.0
2007-02-16 16:17:00,1.6687,1.6695,1.6687,1.6695,136300000.0
2007-02-16 16:18:00,1.6697,1.67,1.6695,1.6699,136300000.0
2007-02-16 16:19:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-02-16 16:20:00,1.67,1.67,1.6698,1.67,136300000.0
2007-02-16 16:21:00,1.6701,1.6702,1.6698,1.67,136300000.0
2007-02-16 16:22:00,1.6702,1.6706,1.6702,1.6704,136300000.0
2007-02-16 16:23:00,1.6703,1.6705,1.6703,1.6703,136300000.0
2007-02-16 16:24:00,1.6705,1.6705,1.6701,1.6701,136300000.0
2007-02-16 16:25:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2007-02-16 16:26:00,1.6703,1.6704,1.6701,1.6704,136300000.0
2007-02-16 16:27:00,1.6706,1.6709,1.6706,1.6707,136300000.0
2007-02-16 16:28:00,1.6708,1.6709,1.6706,1.6708,136300000.0
2007-02-16 16:29:00,1.6706,1.671,1.6706,1.6709,136300000.0
2007-02-16 16:30:00,1.6707,1.6712,1.6707,1.6712,136300000.0
2007-02-16 16:31:00,1.6715,1.6717,1.6712,1.6712,136300000.0
2007-02-16 16:32:00,1.6713,1.6714,1.6708,1.6709,136300000.0
2007-02-16 16:33:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2007-02-16 16:34:00,1.671,1.6711,1.6709,1.6711,136300000.0
2007-02-16 16:35:00,1.6712,1.6716,1.671,1.6715,136300000.0
2007-02-16 16:36:00,1.6714,1.6714,1.6709,1.6709,136300000.0
2007-02-16 16:37:00,1.6711,1.6712,1.6709,1.671,136300000.0
2007-02-16 16:38:00,1.6712,1.6714,1.6711,1.6712,136300000.0
2007-02-16 16:39:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2007-02-16 16:40:00,1.671,1.6715,1.671,1.6713,136300000.0
2007-02-16 16:41:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2007-02-16 16:42:00,1.6713,1.6717,1.6713,1.6715,136300000.0
2007-02-16 16:43:00,1.6716,1.6716,1.6712,1.6715,136300000.0
2007-02-16 16:44:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-02-16 16:45:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-16 16:46:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-16 16:48:00,1.6709,1.6713,1.6709,1.6713,136300000.0
2007-02-16 16:49:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2007-02-16 16:50:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2007-02-16 16:51:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2007-02-16 16:52:00,1.6712,1.6715,1.6712,1.6715,136300000.0
2007-02-16 16:53:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2007-02-16 16:54:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-02-16 16:55:00,1.6713,1.6713,1.6711,1.6713,136300000.0
2007-02-16 16:56:00,1.6715,1.6715,1.6711,1.6715,136300000.0
2007-02-16 16:57:00,1.6713,1.6715,1.6712,1.6712,136300000.0
2007-02-16 16:58:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2007-02-16 16:59:00,1.6715,1.6717,1.6712,1.6713,136300000.0
2007-02-16 17:00:00,1.6715,1.6717,1.6708,1.6708,136300000.0
2007-02-16 17:01:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2007-02-16 17:02:00,1.6713,1.6713,1.6709,1.6711,136300000.0
2007-02-16 17:03:00,1.6709,1.6711,1.6706,1.6706,136300000.0
2007-02-16 17:04:00,1.6708,1.6708,1.6703,1.6706,136300000.0
2007-02-16 17:05:00,1.6707,1.6712,1.6705,1.6708,136300000.0
2007-02-16 17:06:00,1.671,1.671,1.6705,1.6706,136300000.0
2007-02-16 17:07:00,1.6708,1.6708,1.6705,1.6706,136300000.0
2007-02-16 17:08:00,1.6708,1.6709,1.6703,1.6705,136300000.0
2007-02-16 17:09:00,1.6706,1.6706,1.6702,1.6702,136300000.0
2007-02-16 17:10:00,1.6703,1.6713,1.6702,1.6709,136300000.0
2007-02-16 17:11:00,1.6708,1.6713,1.6708,1.671,136300000.0
2007-02-16 17:12:00,1.6711,1.6711,1.6706,1.6706,136300000.0
2007-02-16 17:13:00,1.6709,1.6711,1.6705,1.6709,136300000.0
2007-02-16 17:14:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2007-02-16 17:15:00,1.6707,1.6709,1.6705,1.6705,136300000.0
2007-02-16 17:16:00,1.6707,1.6707,1.6705,1.6707,136300000.0
2007-02-16 17:17:00,1.6705,1.6705,1.6702,1.6705,136300000.0
2007-02-16 17:18:00,1.6703,1.6707,1.6703,1.6703,136300000.0
2007-02-16 17:19:00,1.6705,1.6707,1.6705,1.6705,136300000.0
2007-02-16 17:20:00,1.6707,1.6707,1.6703,1.6706,136300000.0
2007-02-16 17:21:00,1.6707,1.6707,1.6703,1.6703,136300000.0
2007-02-16 17:22:00,1.6704,1.6708,1.6704,1.6708,136300000.0
2007-02-16 17:23:00,1.6706,1.6708,1.6705,1.6706,136300000.0
2007-02-16 17:24:00,1.6704,1.6706,1.6702,1.6706,136300000.0
2007-02-16 17:25:00,1.6705,1.6706,1.6704,1.6704,136300000.0
2007-02-16 17:26:00,1.6706,1.6706,1.6703,1.6703,136300000.0
2007-02-16 17:27:00,1.6701,1.6703,1.67,1.6703,136300000.0
2007-02-16 17:28:00,1.6701,1.6705,1.6699,1.6703,136300000.0
2007-02-16 17:29:00,1.6705,1.6705,1.67,1.6701,136300000.0
2007-02-16 17:30:00,1.67,1.6703,1.6699,1.67,136300000.0
2007-02-16 17:31:00,1.6703,1.6703,1.6699,1.67,136300000.0
2007-02-16 17:32:00,1.6699,1.67,1.6697,1.67,136300000.0
2007-02-16 17:33:00,1.6702,1.6703,1.6699,1.6701,136300000.0
2007-02-16 17:34:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-02-16 17:35:00,1.6699,1.6703,1.6699,1.6703,136300000.0
2007-02-16 17:36:00,1.6702,1.6705,1.6701,1.6703,136300000.0
2007-02-16 17:37:00,1.6704,1.6705,1.6703,1.6705,136300000.0
2007-02-16 17:38:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-02-16 17:39:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-16 17:40:00,1.6707,1.6711,1.6703,1.6708,136300000.0
2007-02-16 17:41:00,1.671,1.6712,1.6708,1.6711,136300000.0
2007-02-16 17:42:00,1.6712,1.6712,1.6708,1.6711,136300000.0
2007-02-16 17:43:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2007-02-16 17:44:00,1.6711,1.6716,1.6711,1.6714,136300000.0
2007-02-16 17:45:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-16 17:46:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2007-02-16 17:47:00,1.6707,1.6709,1.6705,1.6708,136300000.0
2007-02-16 17:48:00,1.6709,1.6709,1.6695,1.6695,136300000.0
2007-02-16 17:49:00,1.6697,1.6697,1.6692,1.6694,136300000.0
2007-02-16 17:50:00,1.6692,1.6692,1.6688,1.6691,136300000.0
2007-02-16 17:51:00,1.6688,1.6688,1.6683,1.6688,136300000.0
2007-02-16 17:52:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-16 17:53:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-16 17:54:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-16 17:55:00,1.6686,1.6688,1.6684,1.6684,136300000.0
2007-02-16 17:56:00,1.6686,1.6686,1.6683,1.6685,136300000.0
2007-02-16 17:57:00,1.6683,1.6685,1.6683,1.6684,136300000.0
2007-02-16 17:58:00,1.6686,1.6689,1.6684,1.6686,136300000.0
2007-02-16 17:59:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-16 18:00:00,1.669,1.6691,1.6686,1.6686,136300000.0
2007-02-16 18:01:00,1.6688,1.6688,1.6684,1.6686,136300000.0
2007-02-16 18:02:00,1.6688,1.6688,1.6683,1.6685,136300000.0
2007-02-16 18:03:00,1.6687,1.6687,1.6683,1.6683,136300000.0
2007-02-16 18:04:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-02-16 18:05:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2007-02-16 18:06:00,1.6686,1.6689,1.6686,1.6688,136300000.0
2007-02-16 18:07:00,1.6689,1.6691,1.6688,1.669,136300000.0
2007-02-16 18:08:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-16 18:14:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-16 18:15:00,1.6686,1.6686,1.6685,1.6686,136300000.0
2007-02-16 18:16:00,1.6684,1.6686,1.6683,1.6686,136300000.0
2007-02-16 18:17:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2007-02-16 18:18:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2007-02-16 18:19:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 18:20:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-16 18:21:00,1.6687,1.6689,1.6683,1.6683,136300000.0
2007-02-16 18:22:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-16 18:24:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-16 18:25:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-16 18:26:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-16 18:27:00,1.668,1.6683,1.668,1.668,136300000.0
2007-02-16 18:28:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-16 18:30:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-16 18:31:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2007-02-16 18:33:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-16 18:34:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-16 18:36:00,1.6685,1.6688,1.6685,1.6685,136300000.0
2007-02-16 18:37:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-02-16 18:38:00,1.6683,1.6687,1.6682,1.6685,136300000.0
2007-02-16 18:39:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-02-16 18:40:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-16 18:41:00,1.6682,1.6687,1.6682,1.6686,136300000.0
2007-02-16 18:42:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-02-16 18:43:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-16 18:44:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-16 18:45:00,1.6682,1.6682,1.668,1.6681,136300000.0
2007-02-16 18:46:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-16 18:47:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-16 18:48:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2007-02-16 18:50:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-16 18:51:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 18:52:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-16 18:54:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-16 18:55:00,1.6683,1.6684,1.668,1.668,136300000.0
2007-02-16 18:56:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2007-02-16 18:57:00,1.668,1.6685,1.668,1.6684,136300000.0
2007-02-16 18:58:00,1.6685,1.6687,1.6684,1.6685,136300000.0
2007-02-16 18:59:00,1.6686,1.6686,1.6683,1.6683,136300000.0
2007-02-16 19:00:00,1.6684,1.6686,1.6683,1.6685,136300000.0
2007-02-16 19:01:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-02-16 19:02:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-16 19:04:00,1.6682,1.6683,1.6681,1.6683,136300000.0
2007-02-16 19:05:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-02-16 19:06:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-16 19:07:00,1.6683,1.6683,1.6681,1.6683,136300000.0
2007-02-16 19:09:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-16 19:10:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-16 19:13:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-16 19:14:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-02-16 19:15:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-16 19:16:00,1.6684,1.6685,1.6683,1.6684,136300000.0
2007-02-16 19:17:00,1.6685,1.6689,1.6685,1.6685,136300000.0
2007-02-16 19:18:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 19:19:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-02-16 19:20:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2007-02-16 19:22:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-16 19:23:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 19:26:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2007-02-16 19:27:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-16 19:29:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-16 19:30:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-16 19:31:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2007-02-16 19:32:00,1.6683,1.6683,1.668,1.668,136300000.0
2007-02-16 19:34:00,1.6682,1.6685,1.6682,1.6685,136300000.0
2007-02-16 19:35:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-02-16 19:36:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-16 19:37:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2007-02-16 19:38:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-16 19:39:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-16 19:43:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-16 19:44:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-16 19:45:00,1.669,1.669,1.6689,1.669,136300000.0
2007-02-16 19:46:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-16 19:47:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-16 19:48:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 19:49:00,1.6685,1.6686,1.6682,1.6684,136300000.0
2007-02-16 19:50:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-16 19:52:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-16 19:53:00,1.6684,1.6686,1.6682,1.6686,136300000.0
2007-02-16 19:54:00,1.6684,1.6686,1.6683,1.6685,136300000.0
2007-02-16 19:56:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-16 19:57:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-16 19:58:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 19:59:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-16 20:00:00,1.6686,1.6687,1.6683,1.6683,136300000.0
2007-02-16 20:01:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-16 20:03:00,1.6686,1.6688,1.6686,1.6686,136300000.0
2007-02-16 20:04:00,1.6687,1.6687,1.6686,1.6686,136300000.0
2007-02-16 20:05:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-16 20:07:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-16 20:08:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-16 20:09:00,1.669,1.6691,1.6688,1.6688,136300000.0
2007-02-16 20:11:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-16 20:12:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-02-16 20:15:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-16 20:16:00,1.6686,1.6688,1.6684,1.6684,136300000.0
2007-02-16 20:17:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2007-02-16 20:18:00,1.6685,1.6688,1.6684,1.6688,136300000.0
2007-02-16 20:19:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 20:21:00,1.6688,1.6691,1.6687,1.6691,136300000.0
2007-02-16 20:22:00,1.6693,1.6697,1.6693,1.6697,136300000.0
2007-02-16 20:23:00,1.6695,1.6696,1.6693,1.6694,136300000.0
2007-02-16 20:24:00,1.6693,1.6693,1.669,1.6691,136300000.0
2007-02-16 20:25:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-02-16 20:26:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-16 20:27:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-16 20:28:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-16 20:29:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-02-16 20:31:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-02-16 20:32:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-16 20:33:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-02-16 20:34:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-16 20:35:00,1.6691,1.6691,1.6689,1.669,136300000.0
2007-02-16 20:36:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-02-16 20:37:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-16 20:38:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-16 20:39:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-16 20:40:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 20:44:00,1.6688,1.669,1.6686,1.669,136300000.0
2007-02-16 20:45:00,1.6688,1.669,1.6686,1.6686,136300000.0
2007-02-16 20:46:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-16 20:47:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-16 20:48:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 20:49:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-16 20:53:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2007-02-16 20:56:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-02-16 20:57:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-02-16 20:59:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-16 21:00:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-16 21:06:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 21:07:00,1.6685,1.6688,1.6685,1.6685,136300000.0
2007-02-16 21:08:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 21:09:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-16 21:11:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-16 21:12:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-16 21:13:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-02-16 21:14:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-16 21:20:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-16 21:22:00,1.6687,1.6688,1.6686,1.6686,136300000.0
2007-02-16 21:23:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-16 21:24:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-16 21:26:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-16 21:30:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-16 21:31:00,1.6682,1.6683,1.6681,1.6682,136300000.0
2007-02-16 21:32:00,1.6681,1.6682,1.6681,1.6681,136300000.0
2007-02-16 21:36:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-16 21:37:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2007-02-16 21:38:00,1.6683,1.6685,1.6683,1.6683,136300000.0
2007-02-16 21:39:00,1.6685,1.6685,1.6681,1.6683,136300000.0
2007-02-16 21:40:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-16 21:42:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2007-02-16 21:43:00,1.6683,1.6683,1.6679,1.6679,136300000.0
2007-02-16 21:44:00,1.668,1.6683,1.668,1.6682,136300000.0
2007-02-16 21:45:00,1.6679,1.668,1.6679,1.668,136300000.0
2007-02-16 21:46:00,1.6679,1.668,1.6679,1.668,136300000.0
2007-02-16 21:47:00,1.6679,1.668,1.6679,1.668,136300000.0
2007-02-16 21:48:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-16 21:49:00,1.6682,1.6682,1.668,1.6682,136300000.0
2007-02-16 21:50:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-02-16 21:51:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-16 21:52:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-16 21:53:00,1.6682,1.6682,1.668,1.6682,136300000.0
2007-02-16 21:54:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-16 21:57:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-02-16 21:58:00,1.6687,1.6688,1.6685,1.6687,136300000.0
2007-02-16 21:59:00,1.6685,1.6687,1.6683,1.6683,136300000.0
2007-02-16 22:00:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-16 22:01:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-16 22:02:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-16 22:03:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-02-16 22:04:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-02-16 22:05:00,1.6689,1.669,1.6687,1.669,136300000.0
2007-02-16 22:06:00,1.6689,1.6689,1.6685,1.6685,136300000.0
2007-02-16 22:08:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2007-02-16 22:09:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-16 22:10:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-16 22:11:00,1.6689,1.6689,1.6687,1.6688,136300000.0
2007-02-16 22:12:00,1.6689,1.669,1.6687,1.6689,136300000.0
2007-02-16 22:13:00,1.6691,1.6694,1.6691,1.6691,136300000.0
2007-02-16 22:14:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2007-02-16 22:15:00,1.6693,1.6693,1.6689,1.6689,136300000.0
2007-02-16 22:16:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-16 22:17:00,1.669,1.6691,1.6689,1.669,136300000.0
2007-02-16 22:18:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-02-16 22:19:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-02-16 22:20:00,1.669,1.669,1.6689,1.669,136300000.0
2007-02-16 22:21:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-16 22:22:00,1.6689,1.6692,1.6689,1.6691,136300000.0
2007-02-16 22:23:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-16 22:24:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-02-16 22:28:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-02-16 22:29:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2007-02-16 22:30:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-16 22:31:00,1.6691,1.6692,1.6689,1.6692,136300000.0
2007-02-16 22:32:00,1.6687,1.6692,1.6687,1.6689,136300000.0
2007-02-16 22:33:00,1.6688,1.669,1.6688,1.6688,136300000.0
2007-02-16 22:34:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-16 22:35:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-02-16 22:36:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2007-02-16 22:37:00,1.6693,1.6695,1.6691,1.6691,136300000.0
2007-02-16 22:38:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-16 22:39:00,1.6692,1.6693,1.6692,1.6693,136300000.0
2007-02-16 22:40:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-16 22:41:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-16 22:42:00,1.669,1.6691,1.669,1.6691,136300000.0
2007-02-16 22:43:00,1.669,1.6693,1.669,1.6692,136300000.0
2007-02-16 22:45:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-16 22:48:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-16 22:49:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-16 22:50:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-16 22:51:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-02-16 22:52:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-02-16 22:53:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-02-16 22:54:00,1.6695,1.6695,1.669,1.6692,136300000.0
2007-02-16 22:55:00,1.6691,1.6693,1.6691,1.6691,136300000.0
2007-02-16 22:56:00,1.6692,1.6694,1.669,1.6692,136300000.0
2007-02-16 22:57:00,1.6689,1.6692,1.6689,1.6689,136300000.0
2007-02-16 22:58:00,1.6692,1.6693,1.669,1.6692,136300000.0
2007-02-16 22:59:00,1.6689,1.669,1.6688,1.669,136300000.0
2007-02-19 00:00:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-19 00:01:00,1.6707,1.6709,1.6704,1.6706,136300000.0
2007-02-19 00:02:00,1.6707,1.6709,1.6704,1.6707,136300000.0
2007-02-19 00:04:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-19 00:05:00,1.6706,1.6707,1.6702,1.6702,136300000.0
2007-02-19 00:06:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-19 00:07:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-02-19 00:09:00,1.6698,1.6698,1.6694,1.6696,136300000.0
2007-02-19 00:10:00,1.6695,1.6696,1.6694,1.6694,136300000.0
2007-02-19 00:11:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2007-02-19 00:12:00,1.6699,1.6699,1.6695,1.6696,136300000.0
2007-02-19 00:13:00,1.6695,1.6697,1.6695,1.6696,136300000.0
2007-02-19 00:14:00,1.6697,1.6698,1.6693,1.6693,136300000.0
2007-02-19 00:15:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-19 00:16:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-19 00:17:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-19 00:18:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2007-02-19 00:19:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2007-02-19 00:20:00,1.6693,1.6693,1.6692,1.6693,136300000.0
2007-02-19 00:21:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-19 00:23:00,1.6691,1.6692,1.6684,1.6688,136300000.0
2007-02-19 00:24:00,1.6689,1.6692,1.6688,1.6688,136300000.0
2007-02-19 00:25:00,1.669,1.6693,1.6688,1.6688,136300000.0
2007-02-19 00:28:00,1.6689,1.6693,1.6689,1.6692,136300000.0
2007-02-19 00:29:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-02-19 00:30:00,1.669,1.6695,1.669,1.6693,136300000.0
2007-02-19 00:31:00,1.6692,1.6693,1.6692,1.6692,136300000.0
2007-02-19 00:32:00,1.669,1.669,1.6688,1.669,136300000.0
2007-02-19 00:33:00,1.6691,1.6692,1.6691,1.6692,136300000.0
2007-02-19 00:34:00,1.6694,1.6695,1.6693,1.6695,136300000.0
2007-02-19 00:35:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2007-02-19 00:36:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-19 00:37:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2007-02-19 00:39:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2007-02-19 00:40:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-19 00:41:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-19 00:42:00,1.6698,1.6698,1.6696,1.6698,136300000.0
2007-02-19 00:43:00,1.6696,1.6696,1.6693,1.6695,136300000.0
2007-02-19 00:44:00,1.6696,1.6699,1.6694,1.6698,136300000.0
2007-02-19 00:45:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-19 00:46:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-02-19 00:47:00,1.6694,1.6704,1.6694,1.6702,136300000.0
2007-02-19 00:48:00,1.6701,1.6701,1.6696,1.6699,136300000.0
2007-02-19 00:49:00,1.6701,1.6702,1.6698,1.6702,136300000.0
2007-02-19 00:50:00,1.6701,1.6702,1.6699,1.6701,136300000.0
2007-02-19 00:51:00,1.6702,1.6705,1.67,1.6705,136300000.0
2007-02-19 00:52:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2007-02-19 00:53:00,1.6702,1.6702,1.6696,1.6697,136300000.0
2007-02-19 00:54:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-19 00:55:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-19 00:56:00,1.6692,1.6692,1.6688,1.6691,136300000.0
2007-02-19 00:57:00,1.669,1.669,1.6688,1.669,136300000.0
2007-02-19 00:58:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-02-19 00:59:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-19 01:00:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-19 01:01:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-02-19 01:02:00,1.6689,1.6691,1.6689,1.669,136300000.0
2007-02-19 01:05:00,1.6691,1.6694,1.6691,1.6694,136300000.0
2007-02-19 01:06:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2007-02-19 01:07:00,1.6699,1.6699,1.6697,1.6699,136300000.0
2007-02-19 01:08:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-19 01:09:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-02-19 01:10:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2007-02-19 01:11:00,1.6693,1.6696,1.6693,1.6695,136300000.0
2007-02-19 01:12:00,1.6694,1.6694,1.6694,1.6694,136300000.0
2007-02-19 01:13:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-19 01:14:00,1.6697,1.6699,1.6695,1.6695,136300000.0
2007-02-19 01:15:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-02-19 01:16:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-02-19 01:17:00,1.6695,1.6695,1.6694,1.6694,136300000.0
2007-02-19 01:18:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-19 01:19:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-19 01:20:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2007-02-19 01:21:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-19 01:22:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-19 01:23:00,1.67,1.67,1.6697,1.6697,136300000.0
2007-02-19 01:24:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-19 01:25:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-02-19 01:26:00,1.6698,1.6701,1.6698,1.6698,136300000.0
2007-02-19 01:27:00,1.67,1.67,1.6697,1.6697,136300000.0
2007-02-19 01:28:00,1.6695,1.6695,1.669,1.669,136300000.0
2007-02-19 01:29:00,1.6688,1.6691,1.6685,1.6686,136300000.0
2007-02-19 01:30:00,1.6688,1.6688,1.6685,1.6687,136300000.0
2007-02-19 01:31:00,1.6688,1.6688,1.6683,1.6688,136300000.0
2007-02-19 01:32:00,1.6686,1.6688,1.6684,1.6688,136300000.0
2007-02-19 01:33:00,1.6686,1.669,1.6686,1.6689,136300000.0
2007-02-19 01:34:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2007-02-19 01:35:00,1.669,1.6691,1.6688,1.669,136300000.0
2007-02-19 01:36:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-19 01:37:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2007-02-19 01:38:00,1.669,1.6691,1.6687,1.6689,136300000.0
2007-02-19 01:39:00,1.669,1.6693,1.6689,1.6691,136300000.0
2007-02-19 01:40:00,1.6689,1.669,1.6688,1.6689,136300000.0
2007-02-19 01:41:00,1.6688,1.669,1.6686,1.6687,136300000.0
2007-02-19 01:42:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-19 01:43:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-19 01:44:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-19 01:45:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-19 01:46:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-19 01:47:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2007-02-19 01:48:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-19 01:50:00,1.6681,1.6682,1.6677,1.6677,136300000.0
2007-02-19 01:51:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-02-19 01:52:00,1.6682,1.6685,1.6679,1.6685,136300000.0
2007-02-19 01:53:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2007-02-19 01:54:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2007-02-19 01:55:00,1.6685,1.6695,1.6684,1.6692,136300000.0
2007-02-19 01:56:00,1.6693,1.6696,1.6693,1.6693,136300000.0
2007-02-19 01:57:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-19 01:58:00,1.6692,1.6694,1.669,1.6692,136300000.0
2007-02-19 01:59:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-19 02:00:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-19 02:01:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-19 02:02:00,1.669,1.669,1.6688,1.669,136300000.0
2007-02-19 02:03:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-19 02:04:00,1.6692,1.6694,1.6692,1.6692,136300000.0
2007-02-19 02:05:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-19 02:06:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-19 02:07:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-19 02:08:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-19 02:09:00,1.6688,1.669,1.6687,1.6687,136300000.0
2007-02-19 02:10:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2007-02-19 02:11:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-19 02:12:00,1.6693,1.6693,1.669,1.669,136300000.0
2007-02-19 02:13:00,1.6689,1.669,1.6686,1.6686,136300000.0
2007-02-19 02:14:00,1.6687,1.6687,1.6682,1.6684,136300000.0
2007-02-19 02:15:00,1.6683,1.6685,1.6682,1.6684,136300000.0
2007-02-19 02:16:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-02-19 02:17:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2007-02-19 02:18:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-19 02:19:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-19 02:20:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-19 02:21:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-19 02:23:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-19 02:26:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2007-02-19 02:27:00,1.6688,1.6688,1.6685,1.6686,136300000.0
2007-02-19 02:28:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2007-02-19 02:29:00,1.669,1.6692,1.6688,1.6688,136300000.0
2007-02-19 02:30:00,1.6687,1.6688,1.6686,1.6688,136300000.0
2007-02-19 02:31:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-19 02:32:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-02-19 02:33:00,1.6686,1.6688,1.6684,1.6684,136300000.0
2007-02-19 02:34:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-19 02:36:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-19 02:37:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-19 02:38:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-19 02:39:00,1.6682,1.6682,1.668,1.6682,136300000.0
2007-02-19 02:40:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-19 02:42:00,1.6682,1.6685,1.6679,1.6685,136300000.0
2007-02-19 02:43:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-19 02:44:00,1.6681,1.6685,1.6681,1.6683,136300000.0
2007-02-19 02:45:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-19 02:46:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-02-19 02:50:00,1.6679,1.6681,1.6679,1.6681,136300000.0
2007-02-19 02:51:00,1.6682,1.6683,1.668,1.6683,136300000.0
2007-02-19 02:52:00,1.6682,1.6682,1.6681,1.6682,136300000.0
2007-02-19 02:53:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-02-19 02:54:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-19 02:55:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-02-19 02:56:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-19 02:57:00,1.6681,1.6685,1.6679,1.6685,136300000.0
2007-02-19 03:00:00,1.6687,1.6688,1.6682,1.6683,136300000.0
2007-02-19 03:01:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-02-19 03:02:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2007-02-19 03:03:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-19 03:04:00,1.6688,1.6689,1.6684,1.6685,136300000.0
2007-02-19 03:05:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-02-19 03:06:00,1.6687,1.6687,1.6684,1.6687,136300000.0
2007-02-19 03:10:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-19 03:11:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-19 03:13:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-02-19 03:14:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-19 03:15:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-19 03:16:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-19 03:17:00,1.6683,1.6686,1.6682,1.6685,136300000.0
2007-02-19 03:19:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2007-02-19 03:20:00,1.6685,1.6685,1.6684,1.6684,136300000.0
2007-02-19 03:21:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-19 03:24:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-19 03:25:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-19 03:26:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-19 03:27:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-19 03:28:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-19 03:29:00,1.6689,1.6689,1.6685,1.6686,136300000.0
2007-02-19 03:30:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2007-02-19 03:31:00,1.6686,1.6687,1.6682,1.6682,136300000.0
2007-02-19 03:32:00,1.6684,1.6689,1.6684,1.6687,136300000.0
2007-02-19 03:33:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2007-02-19 03:34:00,1.6684,1.6689,1.6684,1.6686,136300000.0
2007-02-19 03:35:00,1.6688,1.669,1.6688,1.6688,136300000.0
2007-02-19 03:36:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 03:37:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-19 03:38:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-19 03:40:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-19 03:41:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-19 03:42:00,1.669,1.6691,1.6689,1.6691,136300000.0
2007-02-19 03:43:00,1.669,1.669,1.6689,1.669,136300000.0
2007-02-19 03:44:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-02-19 03:45:00,1.669,1.6693,1.6689,1.6689,136300000.0
2007-02-19 03:46:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-02-19 03:47:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-02-19 03:48:00,1.6687,1.6689,1.6687,1.6688,136300000.0
2007-02-19 03:49:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-02-19 03:50:00,1.669,1.6691,1.6687,1.6689,136300000.0
2007-02-19 03:51:00,1.6687,1.6688,1.6687,1.6687,136300000.0
2007-02-19 03:52:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2007-02-19 03:53:00,1.6684,1.6686,1.6684,1.6686,136300000.0
2007-02-19 03:54:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2007-02-19 03:55:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2007-02-19 03:56:00,1.6695,1.6698,1.6693,1.6693,136300000.0
2007-02-19 03:57:00,1.6692,1.6695,1.6692,1.6695,136300000.0
2007-02-19 03:58:00,1.6696,1.6699,1.6694,1.6694,136300000.0
2007-02-19 03:59:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-19 04:00:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2007-02-19 04:01:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-19 04:02:00,1.6692,1.6692,1.6689,1.6691,136300000.0
2007-02-19 04:03:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-19 04:04:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-19 04:05:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-19 04:06:00,1.669,1.6692,1.6689,1.6692,136300000.0
2007-02-19 04:07:00,1.6693,1.6694,1.6693,1.6693,136300000.0
2007-02-19 04:08:00,1.6695,1.6695,1.6692,1.6693,136300000.0
2007-02-19 04:09:00,1.6692,1.6692,1.669,1.6691,136300000.0
2007-02-19 04:10:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-19 04:11:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-19 04:12:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-02-19 04:14:00,1.669,1.6691,1.669,1.6691,136300000.0
2007-02-19 04:15:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-19 04:16:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-02-19 04:17:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 04:19:00,1.6689,1.669,1.6688,1.669,136300000.0
2007-02-19 04:21:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-19 04:22:00,1.669,1.6693,1.6688,1.6692,136300000.0
2007-02-19 04:23:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-19 04:24:00,1.669,1.6691,1.6687,1.669,136300000.0
2007-02-19 04:25:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-02-19 04:27:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-02-19 04:28:00,1.6688,1.6691,1.6688,1.6689,136300000.0
2007-02-19 04:29:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-19 04:30:00,1.6688,1.6689,1.6688,1.6688,136300000.0
2007-02-19 04:31:00,1.6689,1.6689,1.6686,1.6689,136300000.0
2007-02-19 04:32:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-02-19 04:34:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-19 04:35:00,1.6688,1.6689,1.6687,1.6687,136300000.0
2007-02-19 04:36:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-19 04:37:00,1.6687,1.6689,1.6687,1.6688,136300000.0
2007-02-19 04:38:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-19 04:39:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-02-19 04:40:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-19 04:41:00,1.6686,1.6692,1.6686,1.6692,136300000.0
2007-02-19 04:42:00,1.6691,1.6691,1.6686,1.6688,136300000.0
2007-02-19 04:43:00,1.6687,1.6688,1.6687,1.6688,136300000.0
2007-02-19 04:44:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-19 04:45:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 04:46:00,1.6692,1.6693,1.669,1.669,136300000.0
2007-02-19 04:47:00,1.6688,1.6694,1.6686,1.6688,136300000.0
2007-02-19 04:49:00,1.669,1.669,1.6686,1.6686,136300000.0
2007-02-19 04:50:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-02-19 04:51:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-19 04:52:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-19 04:55:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2007-02-19 04:57:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-19 04:58:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-19 04:59:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-02-19 05:00:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-19 05:02:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-19 05:03:00,1.6685,1.6686,1.6685,1.6686,136300000.0
2007-02-19 05:04:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-19 05:05:00,1.6688,1.6691,1.6688,1.6688,136300000.0
2007-02-19 05:06:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-19 05:07:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-19 05:08:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 05:10:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-19 05:11:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-02-19 05:12:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-19 05:16:00,1.669,1.6691,1.6686,1.6688,136300000.0
2007-02-19 05:17:00,1.6689,1.669,1.6688,1.6689,136300000.0
2007-02-19 05:18:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 05:19:00,1.6688,1.669,1.6688,1.6688,136300000.0
2007-02-19 05:20:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 05:21:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-19 05:22:00,1.669,1.6695,1.669,1.6695,136300000.0
2007-02-19 05:23:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-19 05:26:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-19 05:27:00,1.6696,1.6699,1.6696,1.6696,136300000.0
2007-02-19 05:28:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2007-02-19 05:29:00,1.6699,1.6699,1.6692,1.6692,136300000.0
2007-02-19 05:30:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-19 05:31:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-19 05:32:00,1.6693,1.6693,1.6692,1.6692,136300000.0
2007-02-19 05:35:00,1.6694,1.6695,1.6694,1.6694,136300000.0
2007-02-19 05:36:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-19 05:40:00,1.669,1.6693,1.669,1.6692,136300000.0
2007-02-19 05:41:00,1.669,1.669,1.6689,1.669,136300000.0
2007-02-19 05:42:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-02-19 05:45:00,1.6689,1.669,1.6688,1.6688,136300000.0
2007-02-19 05:47:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-19 05:49:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 05:51:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-19 05:52:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 05:53:00,1.6689,1.669,1.6689,1.6689,136300000.0
2007-02-19 05:55:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2007-02-19 05:56:00,1.6693,1.6697,1.6693,1.6695,136300000.0
2007-02-19 05:57:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-19 05:59:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2007-02-19 06:00:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-19 06:01:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-02-19 06:02:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2007-02-19 06:03:00,1.6696,1.6696,1.6695,1.6695,136300000.0
2007-02-19 06:05:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-19 06:08:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-19 06:14:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-02-19 06:15:00,1.669,1.6693,1.669,1.669,136300000.0
2007-02-19 06:16:00,1.6692,1.6692,1.6686,1.6692,136300000.0
2007-02-19 06:17:00,1.669,1.6697,1.6685,1.6691,136300000.0
2007-02-19 06:18:00,1.6692,1.6695,1.6684,1.6693,136300000.0
2007-02-19 06:19:00,1.6694,1.67,1.6691,1.6692,136300000.0
2007-02-19 06:20:00,1.6691,1.6694,1.6691,1.6691,136300000.0
2007-02-19 06:21:00,1.6693,1.6693,1.6691,1.6692,136300000.0
2007-02-19 06:22:00,1.6693,1.6693,1.669,1.6692,136300000.0
2007-02-19 06:23:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 06:24:00,1.6691,1.6692,1.669,1.6691,136300000.0
2007-02-19 06:25:00,1.6693,1.6693,1.669,1.6693,136300000.0
2007-02-19 06:26:00,1.6691,1.6693,1.6689,1.6689,136300000.0
2007-02-19 06:27:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2007-02-19 06:28:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-19 06:29:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-19 06:30:00,1.6688,1.669,1.6687,1.6688,136300000.0
2007-02-19 06:32:00,1.669,1.669,1.6686,1.6689,136300000.0
2007-02-19 06:33:00,1.6688,1.6689,1.6686,1.6686,136300000.0
2007-02-19 06:34:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-19 06:35:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-19 06:36:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 06:37:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-19 06:38:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 06:39:00,1.6692,1.6692,1.6688,1.6691,136300000.0
2007-02-19 06:40:00,1.6688,1.6691,1.6687,1.6687,136300000.0
2007-02-19 06:41:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-02-19 06:42:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-02-19 06:44:00,1.6689,1.6689,1.6688,1.6689,136300000.0
2007-02-19 06:47:00,1.6688,1.6688,1.6685,1.6685,136300000.0
2007-02-19 06:48:00,1.6687,1.6689,1.6685,1.6689,136300000.0
2007-02-19 06:49:00,1.6687,1.6689,1.6684,1.6684,136300000.0
2007-02-19 06:51:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-19 06:52:00,1.6688,1.669,1.6688,1.6689,136300000.0
2007-02-19 06:53:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-19 06:54:00,1.669,1.669,1.6688,1.669,136300000.0
2007-02-19 06:55:00,1.6688,1.6691,1.6688,1.6688,136300000.0
2007-02-19 06:56:00,1.669,1.6692,1.6688,1.669,136300000.0
2007-02-19 06:57:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2007-02-19 06:58:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-19 06:59:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-19 07:00:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 07:01:00,1.6687,1.6691,1.6687,1.6687,136300000.0
2007-02-19 07:02:00,1.6688,1.6693,1.6688,1.669,136300000.0
2007-02-19 07:03:00,1.6693,1.6693,1.6688,1.6688,136300000.0
2007-02-19 07:04:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-19 07:05:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-19 07:06:00,1.6689,1.6689,1.6688,1.6688,136300000.0
2007-02-19 07:07:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-02-19 07:08:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-19 07:09:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-19 07:11:00,1.6689,1.6689,1.6685,1.6688,136300000.0
2007-02-19 07:12:00,1.6685,1.6689,1.6685,1.6688,136300000.0
2007-02-19 07:13:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-19 07:14:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-19 07:16:00,1.6688,1.6689,1.6688,1.6689,136300000.0
2007-02-19 07:17:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-19 07:18:00,1.6692,1.6695,1.669,1.6695,136300000.0
2007-02-19 07:19:00,1.6696,1.6698,1.6694,1.6694,136300000.0
2007-02-19 07:20:00,1.6693,1.6698,1.6693,1.6693,136300000.0
2007-02-19 07:21:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2007-02-19 07:22:00,1.6693,1.6695,1.6693,1.6695,136300000.0
2007-02-19 07:23:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-19 07:24:00,1.6695,1.6696,1.6695,1.6696,136300000.0
2007-02-19 07:25:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-19 07:26:00,1.6694,1.6696,1.6694,1.6694,136300000.0
2007-02-19 07:28:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-02-19 07:29:00,1.6695,1.6695,1.6695,1.6695,136300000.0
2007-02-19 07:32:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-02-19 07:33:00,1.6694,1.6699,1.6694,1.6697,136300000.0
2007-02-19 07:34:00,1.6701,1.6705,1.6701,1.6702,136300000.0
2007-02-19 07:35:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-19 07:37:00,1.67,1.67,1.6699,1.67,136300000.0
2007-02-19 07:38:00,1.6698,1.6702,1.6698,1.67,136300000.0
2007-02-19 07:39:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-19 07:40:00,1.6699,1.6701,1.6698,1.6699,136300000.0
2007-02-19 07:41:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-19 07:42:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-02-19 07:43:00,1.669,1.6693,1.6688,1.6688,136300000.0
2007-02-19 07:44:00,1.669,1.6691,1.6688,1.6691,136300000.0
2007-02-19 07:45:00,1.669,1.6691,1.6689,1.6689,136300000.0
2007-02-19 07:46:00,1.6691,1.6691,1.6686,1.6688,136300000.0
2007-02-19 07:47:00,1.6686,1.6688,1.6682,1.6684,136300000.0
2007-02-19 07:48:00,1.6682,1.6684,1.6679,1.6682,136300000.0
2007-02-19 07:49:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-19 07:50:00,1.6684,1.6684,1.6681,1.6684,136300000.0
2007-02-19 07:51:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-19 07:52:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-19 07:53:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-19 07:54:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2007-02-19 07:55:00,1.6684,1.6685,1.6681,1.6685,136300000.0
2007-02-19 07:56:00,1.6683,1.6683,1.6682,1.6682,136300000.0
2007-02-19 07:57:00,1.6681,1.6683,1.6679,1.6683,136300000.0
2007-02-19 07:58:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2007-02-19 07:59:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-19 08:00:00,1.6679,1.6679,1.6677,1.6677,136300000.0
2007-02-19 08:01:00,1.6679,1.6679,1.6671,1.6674,136300000.0
2007-02-19 08:02:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-02-19 08:03:00,1.6677,1.6679,1.6677,1.6677,136300000.0
2007-02-19 08:04:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2007-02-19 08:06:00,1.6677,1.6681,1.6676,1.6681,136300000.0
2007-02-19 08:07:00,1.668,1.6682,1.6676,1.6679,136300000.0
2007-02-19 08:08:00,1.6678,1.668,1.6677,1.6679,136300000.0
2007-02-19 08:09:00,1.6677,1.6679,1.6677,1.6678,136300000.0
2007-02-19 08:11:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2007-02-19 08:12:00,1.6676,1.6681,1.6676,1.668,136300000.0
2007-02-19 08:13:00,1.6681,1.6681,1.6676,1.6678,136300000.0
2007-02-19 08:14:00,1.6679,1.6679,1.6674,1.6674,136300000.0
2007-02-19 08:15:00,1.6675,1.6675,1.667,1.6673,136300000.0
2007-02-19 08:16:00,1.6674,1.6674,1.6674,1.6674,136300000.0
2007-02-19 08:17:00,1.6676,1.6678,1.6674,1.6674,136300000.0
2007-02-19 08:18:00,1.6672,1.6673,1.667,1.6671,136300000.0
2007-02-19 08:19:00,1.6673,1.6674,1.6671,1.6671,136300000.0
2007-02-19 08:20:00,1.6668,1.6675,1.6666,1.6675,136300000.0
2007-02-19 08:21:00,1.6673,1.6679,1.6673,1.6679,136300000.0
2007-02-19 08:22:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2007-02-19 08:23:00,1.6677,1.668,1.6676,1.6679,136300000.0
2007-02-19 08:24:00,1.6678,1.6682,1.6677,1.6682,136300000.0
2007-02-19 08:25:00,1.6677,1.6685,1.6677,1.6684,136300000.0
2007-02-19 08:26:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2007-02-19 08:27:00,1.6678,1.6682,1.6676,1.6679,136300000.0
2007-02-19 08:28:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2007-02-19 08:29:00,1.668,1.668,1.6676,1.6676,136300000.0
2007-02-19 08:30:00,1.6678,1.668,1.6674,1.668,136300000.0
2007-02-19 08:31:00,1.6679,1.6682,1.6679,1.668,136300000.0
2007-02-19 08:32:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2007-02-19 08:33:00,1.6676,1.6679,1.6674,1.6678,136300000.0
2007-02-19 08:34:00,1.6679,1.668,1.6675,1.6675,136300000.0
2007-02-19 08:35:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2007-02-19 08:36:00,1.6671,1.6673,1.6668,1.6672,136300000.0
2007-02-19 08:37:00,1.6671,1.6673,1.6671,1.6673,136300000.0
2007-02-19 08:38:00,1.6674,1.6674,1.6671,1.6671,136300000.0
2007-02-19 08:39:00,1.6672,1.6674,1.6663,1.6665,136300000.0
2007-02-19 08:40:00,1.6666,1.6668,1.6664,1.6667,136300000.0
2007-02-19 08:41:00,1.6668,1.667,1.6668,1.667,136300000.0
2007-02-19 08:42:00,1.6672,1.6681,1.667,1.6679,136300000.0
2007-02-19 08:43:00,1.668,1.6684,1.6679,1.6682,136300000.0
2007-02-19 08:44:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2007-02-19 08:45:00,1.668,1.6683,1.668,1.6683,136300000.0
2007-02-19 08:46:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-19 08:47:00,1.6682,1.6683,1.6682,1.6683,136300000.0
2007-02-19 08:48:00,1.6685,1.6685,1.6679,1.6682,136300000.0
2007-02-19 08:49:00,1.6684,1.6688,1.6684,1.6684,136300000.0
2007-02-19 08:50:00,1.6685,1.6686,1.6684,1.6684,136300000.0
2007-02-19 08:51:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-19 08:52:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-19 08:53:00,1.6685,1.6685,1.6682,1.6685,136300000.0
2007-02-19 08:54:00,1.6684,1.6685,1.6682,1.6684,136300000.0
2007-02-19 08:55:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-02-19 08:56:00,1.6687,1.669,1.6686,1.6689,136300000.0
2007-02-19 08:57:00,1.6688,1.6688,1.6684,1.6687,136300000.0
2007-02-19 08:58:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2007-02-19 08:59:00,1.6687,1.6688,1.6685,1.6688,136300000.0
2007-02-19 09:00:00,1.6686,1.6688,1.6685,1.6686,136300000.0
2007-02-19 09:01:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-19 09:02:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2007-02-19 09:04:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2007-02-19 09:05:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2007-02-19 09:06:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-19 09:07:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-19 09:08:00,1.6684,1.6684,1.6682,1.6682,136300000.0
2007-02-19 09:09:00,1.6684,1.6684,1.668,1.6682,136300000.0
2007-02-19 09:10:00,1.668,1.6682,1.668,1.668,136300000.0
2007-02-19 09:11:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-02-19 09:12:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2007-02-19 09:14:00,1.6679,1.6682,1.6676,1.6682,136300000.0
2007-02-19 09:15:00,1.668,1.6682,1.6679,1.668,136300000.0
2007-02-19 09:16:00,1.6682,1.6682,1.6681,1.6681,136300000.0
2007-02-19 09:17:00,1.6682,1.6682,1.6679,1.6679,136300000.0
2007-02-19 09:18:00,1.6678,1.6679,1.6677,1.6679,136300000.0
2007-02-19 09:19:00,1.668,1.668,1.6679,1.668,136300000.0
2007-02-19 09:20:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-19 09:21:00,1.668,1.668,1.6679,1.668,136300000.0
2007-02-19 09:22:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-19 09:23:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-19 09:24:00,1.6685,1.6685,1.6682,1.6684,136300000.0
2007-02-19 09:25:00,1.6682,1.6684,1.6681,1.6684,136300000.0
2007-02-19 09:26:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-19 09:27:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-19 09:28:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-19 09:30:00,1.6687,1.6688,1.6683,1.6685,136300000.0
2007-02-19 09:31:00,1.6684,1.6685,1.6683,1.6685,136300000.0
2007-02-19 09:32:00,1.6686,1.6688,1.6682,1.6683,136300000.0
2007-02-19 09:33:00,1.6684,1.6687,1.6682,1.6682,136300000.0
2007-02-19 09:34:00,1.6683,1.6685,1.6682,1.6683,136300000.0
2007-02-19 09:35:00,1.6685,1.6687,1.6683,1.6687,136300000.0
2007-02-19 09:38:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-19 09:39:00,1.6689,1.669,1.6684,1.6684,136300000.0
2007-02-19 09:40:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-19 09:42:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-19 09:43:00,1.6685,1.6687,1.668,1.6681,136300000.0
2007-02-19 09:44:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-02-19 09:45:00,1.6683,1.6684,1.6681,1.6684,136300000.0
2007-02-19 09:46:00,1.6683,1.6683,1.668,1.6681,136300000.0
2007-02-19 09:47:00,1.668,1.6682,1.6679,1.6681,136300000.0
2007-02-19 09:48:00,1.6682,1.6683,1.6682,1.6682,136300000.0
2007-02-19 09:49:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-19 09:50:00,1.6683,1.6683,1.6678,1.668,136300000.0
2007-02-19 09:51:00,1.6682,1.6684,1.668,1.6684,136300000.0
2007-02-19 09:52:00,1.6685,1.6685,1.6683,1.6683,136300000.0
2007-02-19 09:53:00,1.6682,1.6682,1.6676,1.6676,136300000.0
2007-02-19 09:54:00,1.6678,1.6682,1.6678,1.6679,136300000.0
2007-02-19 09:55:00,1.6682,1.6682,1.668,1.6682,136300000.0
2007-02-19 09:56:00,1.6681,1.6681,1.6679,1.6681,136300000.0
2007-02-19 09:57:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-19 09:58:00,1.6681,1.6683,1.6681,1.6682,136300000.0
2007-02-19 09:59:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2007-02-19 10:00:00,1.6685,1.6685,1.668,1.6684,136300000.0
2007-02-19 10:01:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-19 10:02:00,1.669,1.669,1.6685,1.669,136300000.0
2007-02-19 10:03:00,1.6688,1.669,1.6686,1.669,136300000.0
2007-02-19 10:04:00,1.6689,1.6693,1.6688,1.6691,136300000.0
2007-02-19 10:05:00,1.6693,1.6699,1.6691,1.6694,136300000.0
2007-02-19 10:06:00,1.6693,1.6693,1.6691,1.6691,136300000.0
2007-02-19 10:07:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-19 10:08:00,1.6691,1.6693,1.6689,1.6691,136300000.0
2007-02-19 10:09:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-02-19 10:10:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2007-02-19 10:11:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-02-19 10:13:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-19 10:15:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-02-19 10:17:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-19 10:18:00,1.6691,1.6691,1.6689,1.6689,136300000.0
2007-02-19 10:19:00,1.6691,1.6694,1.6689,1.6694,136300000.0
2007-02-19 10:20:00,1.6693,1.6698,1.6693,1.6696,136300000.0
2007-02-19 10:21:00,1.6694,1.6696,1.6694,1.6695,136300000.0
2007-02-19 10:22:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-02-19 10:23:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-19 10:24:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-19 10:26:00,1.67,1.6703,1.67,1.6703,136300000.0
2007-02-19 10:27:00,1.6701,1.6704,1.6701,1.6701,136300000.0
2007-02-19 10:28:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2007-02-19 10:29:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-19 10:30:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-19 10:31:00,1.6696,1.6697,1.6696,1.6696,136300000.0
2007-02-19 10:32:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-19 10:33:00,1.6696,1.6697,1.6693,1.6694,136300000.0
2007-02-19 10:34:00,1.6693,1.6695,1.6692,1.6695,136300000.0
2007-02-19 10:35:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2007-02-19 10:36:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2007-02-19 10:37:00,1.6693,1.6698,1.6693,1.6698,136300000.0
2007-02-19 10:38:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2007-02-19 10:39:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-19 10:40:00,1.6696,1.6698,1.6696,1.6696,136300000.0
2007-02-19 10:42:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-19 10:43:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-02-19 10:44:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-19 10:45:00,1.6691,1.6694,1.6691,1.6692,136300000.0
2007-02-19 10:46:00,1.6694,1.6694,1.669,1.6694,136300000.0
2007-02-19 10:47:00,1.6693,1.6696,1.6693,1.6694,136300000.0
2007-02-19 10:48:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-02-19 10:49:00,1.6701,1.6702,1.6696,1.6702,136300000.0
2007-02-19 10:50:00,1.67,1.67,1.6696,1.6698,136300000.0
2007-02-19 10:51:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-19 10:52:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-19 10:53:00,1.6696,1.6696,1.6694,1.6696,136300000.0
2007-02-19 10:54:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-19 10:55:00,1.67,1.6702,1.6698,1.6702,136300000.0
2007-02-19 10:56:00,1.6703,1.6704,1.6702,1.6704,136300000.0
2007-02-19 10:57:00,1.6703,1.6703,1.6699,1.6699,136300000.0
2007-02-19 10:58:00,1.6701,1.6703,1.6699,1.6703,136300000.0
2007-02-19 10:59:00,1.6702,1.6704,1.6701,1.6703,136300000.0
2007-02-19 11:00:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2007-02-19 11:01:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2007-02-19 11:02:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-19 11:03:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2007-02-19 11:04:00,1.6703,1.6705,1.6702,1.6704,136300000.0
2007-02-19 11:05:00,1.6705,1.6705,1.6699,1.6701,136300000.0
2007-02-19 11:06:00,1.6703,1.6703,1.6699,1.67,136300000.0
2007-02-19 11:07:00,1.6702,1.6702,1.6698,1.6702,136300000.0
2007-02-19 11:08:00,1.6697,1.67,1.6697,1.67,136300000.0
2007-02-19 11:09:00,1.6699,1.6701,1.6699,1.67,136300000.0
2007-02-19 11:10:00,1.6701,1.6701,1.6699,1.6701,136300000.0
2007-02-19 11:11:00,1.6702,1.6707,1.6699,1.6699,136300000.0
2007-02-19 11:12:00,1.6701,1.6701,1.6698,1.6699,136300000.0
2007-02-19 11:13:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-02-19 11:14:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-19 11:15:00,1.6699,1.67,1.6698,1.6699,136300000.0
2007-02-19 11:16:00,1.6698,1.67,1.6698,1.6698,136300000.0
2007-02-19 11:17:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-19 11:18:00,1.6697,1.6701,1.6694,1.6701,136300000.0
2007-02-19 11:19:00,1.6699,1.67,1.6693,1.67,136300000.0
2007-02-19 11:20:00,1.6698,1.6702,1.6696,1.6701,136300000.0
2007-02-19 11:21:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2007-02-19 11:22:00,1.6699,1.6701,1.6698,1.6698,136300000.0
2007-02-19 11:23:00,1.6699,1.6699,1.6695,1.6699,136300000.0
2007-02-19 11:24:00,1.6698,1.6699,1.6692,1.6696,136300000.0
2007-02-19 11:25:00,1.6699,1.67,1.6698,1.6698,136300000.0
2007-02-19 11:26:00,1.6699,1.6699,1.6696,1.6696,136300000.0
2007-02-19 11:27:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-19 11:28:00,1.6696,1.6699,1.6692,1.6694,136300000.0
2007-02-19 11:29:00,1.6693,1.6697,1.6693,1.6696,136300000.0
2007-02-19 11:30:00,1.6694,1.6696,1.6693,1.6693,136300000.0
2007-02-19 11:31:00,1.6696,1.67,1.6694,1.67,136300000.0
2007-02-19 11:32:00,1.6699,1.6704,1.6698,1.6702,136300000.0
2007-02-19 11:33:00,1.6701,1.6709,1.6701,1.6705,136300000.0
2007-02-19 11:34:00,1.6706,1.6708,1.6705,1.6705,136300000.0
2007-02-19 11:35:00,1.6704,1.6707,1.67,1.6707,136300000.0
2007-02-19 11:36:00,1.6705,1.6708,1.6703,1.6704,136300000.0
2007-02-19 11:37:00,1.6706,1.6706,1.6702,1.6706,136300000.0
2007-02-19 11:38:00,1.6705,1.6706,1.6699,1.6702,136300000.0
2007-02-19 11:39:00,1.6701,1.6705,1.6699,1.6704,136300000.0
2007-02-19 11:40:00,1.6702,1.6704,1.6699,1.6702,136300000.0
2007-02-19 11:41:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2007-02-19 11:42:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2007-02-19 11:43:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-02-19 11:44:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-02-19 11:45:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2007-02-19 11:46:00,1.6705,1.6716,1.6704,1.6712,136300000.0
2007-02-19 11:47:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2007-02-19 11:48:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-19 11:49:00,1.6716,1.6718,1.6713,1.6716,136300000.0
2007-02-19 11:50:00,1.6712,1.6719,1.6711,1.6716,136300000.0
2007-02-19 11:51:00,1.6714,1.6718,1.671,1.6713,136300000.0
2007-02-19 11:52:00,1.6711,1.6713,1.6709,1.6711,136300000.0
2007-02-19 11:53:00,1.6713,1.6716,1.6711,1.6716,136300000.0
2007-02-19 11:54:00,1.6717,1.6722,1.6714,1.6717,136300000.0
2007-02-19 11:55:00,1.6714,1.6719,1.6714,1.6715,136300000.0
2007-02-19 11:56:00,1.6713,1.6717,1.6713,1.6716,136300000.0
2007-02-19 11:57:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2007-02-19 11:58:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2007-02-19 11:59:00,1.6713,1.6717,1.6711,1.6714,136300000.0
2007-02-19 12:00:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2007-02-19 12:01:00,1.6716,1.6718,1.6714,1.6717,136300000.0
2007-02-19 12:02:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2007-02-19 12:03:00,1.6718,1.6721,1.6717,1.6717,136300000.0
2007-02-19 12:04:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2007-02-19 12:05:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2007-02-19 12:06:00,1.6714,1.6719,1.6714,1.6719,136300000.0
2007-02-19 12:07:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-19 12:08:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2007-02-19 12:09:00,1.6718,1.6719,1.6716,1.6718,136300000.0
2007-02-19 12:10:00,1.6716,1.6718,1.6714,1.6716,136300000.0
2007-02-19 12:11:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-19 12:12:00,1.6718,1.6721,1.6718,1.672,136300000.0
2007-02-19 12:13:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-19 12:14:00,1.672,1.6725,1.672,1.6725,136300000.0
2007-02-19 12:15:00,1.6723,1.6725,1.6722,1.6722,136300000.0
2007-02-19 12:16:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2007-02-19 12:17:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-19 12:18:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-19 12:19:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-02-19 12:20:00,1.6724,1.6728,1.6723,1.6728,136300000.0
2007-02-19 12:21:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-02-19 12:22:00,1.6724,1.673,1.6724,1.6728,136300000.0
2007-02-19 12:23:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-02-19 12:24:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2007-02-19 12:25:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-19 12:26:00,1.6729,1.6733,1.6729,1.6733,136300000.0
2007-02-19 12:27:00,1.6731,1.6731,1.6725,1.6725,136300000.0
2007-02-19 12:29:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-19 12:31:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-02-19 12:32:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2007-02-19 12:33:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-02-19 12:35:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2007-02-19 12:36:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-19 12:37:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-19 12:38:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-19 12:41:00,1.6716,1.6718,1.6714,1.6716,136300000.0
2007-02-19 12:42:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-19 12:44:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-19 12:45:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2007-02-19 12:46:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-19 12:49:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2007-02-19 12:53:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-19 12:54:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2007-02-19 12:56:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2007-02-19 12:57:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-02-19 12:58:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2007-02-19 12:59:00,1.6718,1.6719,1.6716,1.6717,136300000.0
2007-02-19 13:00:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-19 13:01:00,1.6719,1.672,1.6717,1.6718,136300000.0
2007-02-19 13:02:00,1.6717,1.672,1.6717,1.6719,136300000.0
2007-02-19 13:03:00,1.672,1.672,1.6719,1.672,136300000.0
2007-02-19 13:04:00,1.6722,1.6724,1.6721,1.6724,136300000.0
2007-02-19 13:05:00,1.6725,1.6727,1.6721,1.6722,136300000.0
2007-02-19 13:06:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-19 13:07:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2007-02-19 13:08:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2007-02-19 13:09:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-19 13:10:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-19 13:11:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2007-02-19 13:12:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-19 13:13:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2007-02-19 13:14:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-02-19 13:15:00,1.6723,1.6723,1.672,1.6721,136300000.0
2007-02-19 13:16:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-19 13:17:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2007-02-19 13:19:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-19 13:20:00,1.6721,1.6726,1.6721,1.6726,136300000.0
2007-02-19 13:21:00,1.6725,1.6726,1.6722,1.6722,136300000.0
2007-02-19 13:22:00,1.672,1.6721,1.672,1.672,136300000.0
2007-02-19 13:26:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-19 13:27:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-02-19 13:28:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2007-02-19 13:29:00,1.6722,1.6724,1.6721,1.6722,136300000.0
2007-02-19 13:30:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2007-02-19 13:31:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-19 13:32:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-19 13:33:00,1.6719,1.6721,1.6718,1.6719,136300000.0
2007-02-19 13:34:00,1.6721,1.6722,1.6718,1.6721,136300000.0
2007-02-19 13:35:00,1.672,1.6721,1.6717,1.6717,136300000.0
2007-02-19 13:36:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-19 13:37:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-02-19 13:39:00,1.672,1.6724,1.672,1.6722,136300000.0
2007-02-19 13:40:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-19 13:41:00,1.6721,1.6721,1.672,1.6721,136300000.0
2007-02-19 13:42:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-19 13:43:00,1.672,1.6721,1.6719,1.672,136300000.0
2007-02-19 13:44:00,1.6721,1.6721,1.6715,1.6718,136300000.0
2007-02-19 13:45:00,1.6717,1.672,1.6715,1.6716,136300000.0
2007-02-19 13:46:00,1.6718,1.672,1.6713,1.6716,136300000.0
2007-02-19 13:47:00,1.6717,1.6719,1.6717,1.6718,136300000.0
2007-02-19 13:48:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-19 13:50:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2007-02-19 13:51:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-19 13:52:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-19 13:53:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-19 13:54:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-19 13:55:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-19 13:56:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-19 13:57:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-19 13:58:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2007-02-19 13:59:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-19 14:00:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2007-02-19 14:02:00,1.6718,1.6721,1.6718,1.6718,136300000.0
2007-02-19 14:03:00,1.6719,1.672,1.6714,1.6714,136300000.0
2007-02-19 14:04:00,1.6712,1.6716,1.6711,1.6716,136300000.0
2007-02-19 14:05:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2007-02-19 14:06:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2007-02-19 14:07:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2007-02-19 14:08:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-19 14:09:00,1.6709,1.6715,1.6709,1.6713,136300000.0
2007-02-19 14:10:00,1.6715,1.6716,1.6711,1.6715,136300000.0
2007-02-19 14:11:00,1.6713,1.6718,1.6713,1.6715,136300000.0
2007-02-19 14:14:00,1.6713,1.6715,1.6711,1.6711,136300000.0
2007-02-19 14:15:00,1.6713,1.6713,1.671,1.6711,136300000.0
2007-02-19 14:16:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-19 14:17:00,1.6707,1.671,1.6707,1.671,136300000.0
2007-02-19 14:18:00,1.6711,1.6712,1.671,1.671,136300000.0
2007-02-19 14:19:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-19 14:20:00,1.671,1.6719,1.671,1.6719,136300000.0
2007-02-19 14:21:00,1.6716,1.6722,1.6716,1.6719,136300000.0
2007-02-19 14:22:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-19 14:25:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-19 14:26:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-19 14:27:00,1.6722,1.6722,1.6719,1.6722,136300000.0
2007-02-19 14:28:00,1.672,1.6722,1.6719,1.672,136300000.0
2007-02-19 14:29:00,1.6718,1.672,1.6718,1.6719,136300000.0
2007-02-19 14:30:00,1.6718,1.6718,1.6716,1.6717,136300000.0
2007-02-19 14:31:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2007-02-19 14:32:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2007-02-19 14:34:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2007-02-19 14:35:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-02-19 14:36:00,1.6712,1.6716,1.6712,1.6714,136300000.0
2007-02-19 14:37:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-02-19 14:41:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-19 14:42:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-02-19 14:43:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-19 14:44:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-19 14:45:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2007-02-19 14:46:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2007-02-19 14:47:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-02-19 14:48:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2007-02-19 14:49:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2007-02-19 14:50:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-19 14:51:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-19 14:53:00,1.6719,1.6719,1.6715,1.6715,136300000.0
2007-02-19 14:54:00,1.6716,1.672,1.6715,1.6719,136300000.0
2007-02-19 14:55:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-19 14:57:00,1.6718,1.6719,1.6717,1.6717,136300000.0
2007-02-19 14:58:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-19 15:00:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-02-19 15:01:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2007-02-19 15:02:00,1.6721,1.6721,1.6719,1.6721,136300000.0
2007-02-19 15:03:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-19 15:04:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-19 15:06:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2007-02-19 15:07:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-19 15:08:00,1.6717,1.6719,1.6716,1.6716,136300000.0
2007-02-19 15:09:00,1.6717,1.6719,1.6716,1.6717,136300000.0
2007-02-19 15:10:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-02-19 15:11:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-19 15:12:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2007-02-19 15:15:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-19 15:18:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-19 15:19:00,1.6716,1.6716,1.6713,1.6715,136300000.0
2007-02-19 15:21:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-19 15:22:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-19 15:24:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-02-19 15:25:00,1.6716,1.6718,1.6715,1.6715,136300000.0
2007-02-19 15:26:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-19 15:27:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-19 15:28:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-19 15:29:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-19 15:30:00,1.6717,1.6719,1.6713,1.6713,136300000.0
2007-02-19 15:31:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2007-02-19 15:32:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-19 15:33:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-19 15:34:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-19 15:35:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2007-02-19 15:36:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-19 15:37:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2007-02-19 15:38:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-19 15:39:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2007-02-19 15:40:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-19 15:41:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-19 15:42:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2007-02-19 15:43:00,1.6715,1.6715,1.6711,1.6711,136300000.0
2007-02-19 15:44:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2007-02-19 15:45:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2007-02-19 15:46:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-02-19 15:47:00,1.6716,1.6718,1.6713,1.6714,136300000.0
2007-02-19 15:48:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-19 15:49:00,1.671,1.6713,1.671,1.6712,136300000.0
2007-02-19 15:50:00,1.671,1.671,1.6706,1.6708,136300000.0
2007-02-19 15:51:00,1.6706,1.671,1.6706,1.671,136300000.0
2007-02-19 15:52:00,1.6708,1.671,1.6705,1.6708,136300000.0
2007-02-19 15:53:00,1.671,1.671,1.6704,1.6705,136300000.0
2007-02-19 15:54:00,1.6704,1.6708,1.6704,1.6706,136300000.0
2007-02-19 15:55:00,1.6708,1.6709,1.6706,1.6708,136300000.0
2007-02-19 15:56:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2007-02-19 15:57:00,1.6703,1.6703,1.6701,1.6702,136300000.0
2007-02-19 15:58:00,1.6703,1.6704,1.6699,1.6699,136300000.0
2007-02-19 15:59:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-19 16:00:00,1.6696,1.67,1.6696,1.6696,136300000.0
2007-02-19 16:01:00,1.6697,1.6699,1.6697,1.6698,136300000.0
2007-02-19 16:02:00,1.6699,1.6702,1.6698,1.6701,136300000.0
2007-02-19 16:03:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2007-02-19 16:04:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-02-19 16:05:00,1.6701,1.6702,1.6699,1.6701,136300000.0
2007-02-19 16:06:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-02-19 16:07:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-02-19 16:09:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-02-19 16:11:00,1.6705,1.6705,1.6701,1.6702,136300000.0
2007-02-19 16:12:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-02-19 16:13:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2007-02-19 16:14:00,1.6704,1.6704,1.6702,1.6704,136300000.0
2007-02-19 16:17:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-19 16:18:00,1.67,1.67,1.67,1.67,136300000.0
2007-02-19 16:19:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2007-02-19 16:21:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-02-19 16:22:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2007-02-19 16:23:00,1.6705,1.6709,1.6705,1.6709,136300000.0
2007-02-19 16:24:00,1.671,1.6711,1.6707,1.6707,136300000.0
2007-02-19 16:25:00,1.6708,1.6708,1.6705,1.6705,136300000.0
2007-02-19 16:26:00,1.6703,1.6705,1.67,1.67,136300000.0
2007-02-19 16:27:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-19 16:28:00,1.6704,1.6705,1.6701,1.6701,136300000.0
2007-02-19 16:30:00,1.6703,1.6708,1.6701,1.6706,136300000.0
2007-02-19 16:31:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-02-19 16:32:00,1.6707,1.6712,1.6706,1.6709,136300000.0
2007-02-19 16:33:00,1.6708,1.6708,1.6701,1.6703,136300000.0
2007-02-19 16:34:00,1.6701,1.6707,1.6701,1.6706,136300000.0
2007-02-19 16:35:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-02-19 16:36:00,1.6708,1.6709,1.6704,1.6705,136300000.0
2007-02-19 16:37:00,1.6704,1.6714,1.6703,1.6714,136300000.0
2007-02-19 16:38:00,1.671,1.671,1.6709,1.671,136300000.0
2007-02-19 16:40:00,1.6709,1.671,1.6707,1.671,136300000.0
2007-02-19 16:41:00,1.6709,1.6712,1.6706,1.6712,136300000.0
2007-02-19 16:42:00,1.671,1.6712,1.671,1.6712,136300000.0
2007-02-19 16:43:00,1.6711,1.6712,1.671,1.6712,136300000.0
2007-02-19 16:44:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2007-02-19 16:45:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-19 16:46:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-19 16:47:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-02-19 16:48:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2007-02-19 16:49:00,1.671,1.6714,1.6708,1.6711,136300000.0
2007-02-19 16:50:00,1.6713,1.6714,1.6708,1.671,136300000.0
2007-02-19 16:51:00,1.6711,1.6712,1.6711,1.6711,136300000.0
2007-02-19 16:52:00,1.671,1.6711,1.671,1.671,136300000.0
2007-02-19 16:53:00,1.6708,1.6711,1.6707,1.6711,136300000.0
2007-02-19 16:54:00,1.6713,1.6716,1.671,1.6714,136300000.0
2007-02-19 16:55:00,1.6713,1.6716,1.6708,1.671,136300000.0
2007-02-19 16:57:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2007-02-19 16:58:00,1.671,1.6713,1.671,1.6712,136300000.0
2007-02-19 16:59:00,1.6711,1.6711,1.6703,1.6705,136300000.0
2007-02-19 17:00:00,1.6707,1.6707,1.6699,1.6699,136300000.0
2007-02-19 17:01:00,1.6703,1.6704,1.6701,1.6704,136300000.0
2007-02-19 17:02:00,1.6705,1.6705,1.6702,1.6702,136300000.0
2007-02-19 17:03:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-02-19 17:06:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2007-02-19 17:07:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-19 17:09:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-19 17:10:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-19 17:11:00,1.6702,1.6704,1.6702,1.6702,136300000.0
2007-02-19 17:12:00,1.6703,1.6707,1.6703,1.6707,136300000.0
2007-02-19 17:13:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-19 17:14:00,1.6703,1.6705,1.6702,1.6705,136300000.0
2007-02-19 17:15:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2007-02-19 17:16:00,1.6706,1.6707,1.6706,1.6706,136300000.0
2007-02-19 17:17:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-02-19 17:18:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-02-19 17:19:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-19 17:20:00,1.6712,1.6712,1.671,1.6711,136300000.0
2007-02-19 17:21:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-19 17:22:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2007-02-19 17:24:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-19 17:25:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2007-02-19 17:26:00,1.6711,1.6711,1.6708,1.671,136300000.0
2007-02-19 17:27:00,1.6713,1.6713,1.6708,1.6708,136300000.0
2007-02-19 17:28:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-02-19 17:29:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-19 17:30:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-02-19 17:31:00,1.671,1.6713,1.6709,1.6713,136300000.0
2007-02-19 17:33:00,1.6714,1.6714,1.671,1.6712,136300000.0
2007-02-19 17:34:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-19 17:35:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2007-02-19 17:36:00,1.6713,1.6714,1.671,1.671,136300000.0
2007-02-19 17:37:00,1.6709,1.6711,1.6708,1.6708,136300000.0
2007-02-19 17:39:00,1.6709,1.671,1.6708,1.671,136300000.0
2007-02-19 17:40:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-19 17:43:00,1.671,1.6711,1.6708,1.6711,136300000.0
2007-02-19 17:47:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2007-02-19 17:48:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-02-19 17:49:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-19 17:50:00,1.6716,1.6716,1.6715,1.6716,136300000.0
2007-02-19 17:51:00,1.6714,1.6714,1.6712,1.6712,136300000.0
2007-02-19 17:52:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-02-19 17:53:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2007-02-19 17:54:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-19 17:58:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2007-02-19 17:59:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2007-02-19 18:00:00,1.6715,1.6716,1.6712,1.6712,136300000.0
2007-02-19 18:01:00,1.671,1.6715,1.671,1.6711,136300000.0
2007-02-19 18:02:00,1.6713,1.6713,1.6707,1.6711,136300000.0
2007-02-19 18:03:00,1.6708,1.6711,1.6707,1.6708,136300000.0
2007-02-19 18:04:00,1.6711,1.6711,1.6707,1.6707,136300000.0
2007-02-19 18:05:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-19 18:06:00,1.6706,1.6706,1.6702,1.6705,136300000.0
2007-02-19 18:07:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-19 18:08:00,1.6701,1.6702,1.6701,1.6702,136300000.0
2007-02-19 18:09:00,1.6705,1.6705,1.6702,1.6703,136300000.0
2007-02-19 18:10:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-19 18:11:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-19 18:12:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-19 18:13:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-19 18:14:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2007-02-19 18:15:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-19 18:16:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-19 18:17:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-19 18:18:00,1.6707,1.6708,1.6707,1.6707,136300000.0
2007-02-19 18:19:00,1.6705,1.6711,1.6705,1.6709,136300000.0
2007-02-19 18:20:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-19 18:21:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2007-02-19 18:22:00,1.6714,1.6716,1.6712,1.6714,136300000.0
2007-02-19 18:23:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2007-02-19 18:24:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-19 18:25:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-02-19 18:26:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-19 18:27:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-19 18:28:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2007-02-19 18:29:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-19 18:30:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-19 18:31:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-02-19 18:33:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2007-02-19 18:35:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-02-19 18:36:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-19 18:37:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-19 18:38:00,1.6713,1.6713,1.671,1.671,136300000.0
2007-02-19 18:39:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-02-19 18:40:00,1.671,1.6715,1.671,1.6715,136300000.0
2007-02-19 18:41:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2007-02-19 18:44:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-19 18:45:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2007-02-19 18:48:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2007-02-19 18:49:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2007-02-19 18:50:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-19 18:51:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-19 18:52:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-19 18:53:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-19 18:54:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-19 18:55:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2007-02-19 18:56:00,1.6719,1.672,1.6718,1.6718,136300000.0
2007-02-19 18:57:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-02-19 18:58:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-19 18:59:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2007-02-19 19:00:00,1.6713,1.6716,1.6713,1.6714,136300000.0
2007-02-19 19:01:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-19 19:02:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-19 19:03:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-19 19:04:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-19 19:05:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-02-19 19:06:00,1.6713,1.6715,1.6712,1.6714,136300000.0
2007-02-19 19:07:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-02-19 19:11:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2007-02-19 19:13:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2007-02-19 19:14:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-02-19 19:15:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2007-02-19 19:16:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2007-02-19 19:17:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-02-19 19:18:00,1.6708,1.6711,1.6708,1.6711,136300000.0
2007-02-19 19:19:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-19 19:20:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-19 19:21:00,1.671,1.6711,1.671,1.671,136300000.0
2007-02-19 19:22:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2007-02-19 19:23:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-02-19 19:25:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-02-19 19:26:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-19 19:29:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2007-02-19 19:31:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-19 19:32:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2007-02-19 19:35:00,1.6715,1.6716,1.6713,1.6715,136300000.0
2007-02-19 19:36:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-19 19:41:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2007-02-19 19:42:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-19 19:44:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-19 19:47:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-02-19 19:51:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-02-19 19:52:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-19 19:53:00,1.6717,1.6717,1.6713,1.6716,136300000.0
2007-02-19 19:54:00,1.6714,1.6716,1.671,1.671,136300000.0
2007-02-19 19:55:00,1.6712,1.6712,1.671,1.671,136300000.0
2007-02-19 19:56:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2007-02-19 19:59:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-19 20:00:00,1.6709,1.6711,1.6708,1.6711,136300000.0
2007-02-19 20:01:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-19 20:02:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-19 20:03:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2007-02-19 20:04:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-19 20:06:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-19 20:07:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-19 20:08:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-19 20:09:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2007-02-19 20:10:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-19 20:14:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2007-02-19 20:16:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-19 20:17:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-19 20:20:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-19 20:22:00,1.6709,1.671,1.6707,1.6707,136300000.0
2007-02-19 20:23:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-19 20:24:00,1.6708,1.6709,1.6705,1.6705,136300000.0
2007-02-19 20:25:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2007-02-19 20:26:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-19 20:27:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-02-19 20:28:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-19 20:29:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-19 20:31:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-19 20:32:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-19 20:33:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2007-02-19 20:34:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-19 20:35:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-02-19 20:36:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2007-02-19 20:38:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2007-02-19 20:39:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-19 20:40:00,1.6708,1.6708,1.6705,1.6707,136300000.0
2007-02-19 20:41:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-02-19 20:42:00,1.6706,1.6709,1.6706,1.6709,136300000.0
2007-02-19 20:45:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-19 20:48:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2007-02-19 20:50:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-19 20:51:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-19 20:52:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-19 20:53:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2007-02-19 20:57:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2007-02-19 20:58:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-19 20:59:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-19 21:00:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-19 21:01:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2007-02-19 21:02:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2007-02-19 21:03:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-19 21:04:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2007-02-19 21:06:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-19 21:07:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-19 21:11:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-19 21:18:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2007-02-19 21:19:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2007-02-19 21:20:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-19 21:24:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-19 21:27:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-02-19 21:29:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-19 21:30:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-19 21:31:00,1.6713,1.6715,1.6712,1.6712,136300000.0
2007-02-19 21:34:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-19 21:35:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-19 21:36:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-19 21:41:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-19 21:43:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-02-19 21:45:00,1.6713,1.6714,1.6711,1.6711,136300000.0
2007-02-19 21:47:00,1.671,1.6712,1.671,1.671,136300000.0
2007-02-19 21:48:00,1.6712,1.6712,1.6709,1.671,136300000.0
2007-02-19 21:49:00,1.6711,1.6711,1.6709,1.671,136300000.0
2007-02-19 21:50:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-19 21:51:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2007-02-19 21:53:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-02-19 21:56:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-19 21:57:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-02-19 21:58:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-19 22:00:00,1.6706,1.6706,1.6704,1.6705,136300000.0
2007-02-19 22:01:00,1.6704,1.6707,1.6704,1.6706,136300000.0
2007-02-19 22:02:00,1.6704,1.6706,1.6704,1.6704,136300000.0
2007-02-19 22:05:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2007-02-19 22:07:00,1.6705,1.6706,1.6703,1.6705,136300000.0
2007-02-19 22:08:00,1.6703,1.6706,1.6703,1.6706,136300000.0
2007-02-19 22:10:00,1.6705,1.6706,1.6705,1.6705,136300000.0
2007-02-19 22:11:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-19 22:12:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-19 22:14:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2007-02-19 22:17:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-02-19 22:18:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-19 22:21:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2007-02-19 22:22:00,1.6703,1.6706,1.6703,1.6705,136300000.0
2007-02-19 22:23:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2007-02-19 22:24:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-02-19 22:25:00,1.6708,1.6709,1.6706,1.6709,136300000.0
2007-02-19 22:26:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-19 22:28:00,1.6707,1.6714,1.6707,1.6714,136300000.0
2007-02-19 22:29:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-02-19 22:30:00,1.6717,1.672,1.6716,1.6718,136300000.0
2007-02-19 22:31:00,1.6716,1.6718,1.6715,1.6718,136300000.0
2007-02-19 22:32:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-19 22:34:00,1.6718,1.672,1.6717,1.6719,136300000.0
2007-02-19 22:35:00,1.6718,1.6721,1.6716,1.6717,136300000.0
2007-02-19 22:36:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-19 22:37:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-19 22:38:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-19 22:39:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-19 22:40:00,1.672,1.6721,1.6718,1.672,136300000.0
2007-02-19 22:41:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-19 22:42:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-19 22:43:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-19 22:45:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-19 22:46:00,1.6721,1.6721,1.672,1.6721,136300000.0
2007-02-19 22:48:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2007-02-19 22:49:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-19 22:50:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-19 22:51:00,1.672,1.6721,1.6712,1.6721,136300000.0
2007-02-19 22:52:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-19 22:54:00,1.6719,1.6721,1.6719,1.6721,136300000.0
2007-02-19 23:02:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2007-02-19 23:03:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-19 23:04:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-19 23:06:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2007-02-19 23:07:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-19 23:08:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-02-19 23:09:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-19 23:10:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-19 23:13:00,1.6725,1.673,1.6725,1.6728,136300000.0
2007-02-19 23:14:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2007-02-19 23:15:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2007-02-19 23:16:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2007-02-19 23:17:00,1.6728,1.6729,1.6724,1.6726,136300000.0
2007-02-19 23:18:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2007-02-19 23:19:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2007-02-19 23:21:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-19 23:22:00,1.6729,1.6733,1.6728,1.6733,136300000.0
2007-02-19 23:23:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2007-02-19 23:24:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-19 23:25:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2007-02-19 23:26:00,1.6736,1.6738,1.6734,1.6734,136300000.0
2007-02-19 23:27:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2007-02-19 23:28:00,1.6732,1.6735,1.6731,1.6731,136300000.0
2007-02-19 23:29:00,1.6733,1.6734,1.6729,1.6732,136300000.0
2007-02-19 23:30:00,1.6735,1.6735,1.6728,1.6729,136300000.0
2007-02-19 23:31:00,1.6733,1.6733,1.6729,1.6729,136300000.0
2007-02-19 23:32:00,1.6727,1.6729,1.6727,1.6727,136300000.0
2007-02-19 23:33:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2007-02-19 23:34:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-19 23:35:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-02-19 23:36:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2007-02-19 23:37:00,1.6733,1.6733,1.673,1.673,136300000.0
2007-02-19 23:38:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-02-19 23:39:00,1.6732,1.6732,1.6727,1.6727,136300000.0
2007-02-19 23:40:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-19 23:41:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-19 23:42:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-02-19 23:43:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-19 23:44:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-02-19 23:45:00,1.6722,1.6726,1.6722,1.6723,136300000.0
2007-02-19 23:46:00,1.6726,1.6726,1.6722,1.6726,136300000.0
2007-02-19 23:47:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-19 23:49:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-19 23:50:00,1.672,1.672,1.6719,1.672,136300000.0
2007-02-19 23:51:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-19 23:53:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-02-19 23:54:00,1.6723,1.6723,1.672,1.6721,136300000.0
2007-02-19 23:55:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-19 23:56:00,1.6718,1.6724,1.6718,1.672,136300000.0
2007-02-19 23:57:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2007-02-19 23:58:00,1.6717,1.6718,1.6712,1.6716,136300000.0
2007-02-19 23:59:00,1.6718,1.6722,1.6718,1.672,136300000.0
2007-02-20 00:00:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-20 00:01:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-20 00:02:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2007-02-20 00:03:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-02-20 00:04:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-20 00:05:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-20 00:08:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-02-20 00:09:00,1.6718,1.672,1.6718,1.672,136300000.0
2007-02-20 00:11:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-02-20 00:13:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-20 00:15:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-20 00:16:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-02-20 00:17:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2007-02-20 00:18:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-02-20 00:21:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-20 00:24:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-20 00:25:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-20 00:26:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-20 00:27:00,1.6719,1.6723,1.6719,1.6723,136300000.0
2007-02-20 00:28:00,1.6719,1.6721,1.6718,1.6718,136300000.0
2007-02-20 00:29:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-20 00:30:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-20 00:31:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-20 00:32:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-20 00:33:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-20 00:35:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-20 00:37:00,1.6719,1.672,1.6718,1.6718,136300000.0
2007-02-20 00:40:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-20 00:41:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2007-02-20 00:43:00,1.6721,1.6726,1.6721,1.6724,136300000.0
2007-02-20 00:44:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2007-02-20 00:45:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-02-20 00:46:00,1.6727,1.6727,1.6724,1.6727,136300000.0
2007-02-20 00:47:00,1.6724,1.6727,1.6724,1.6726,136300000.0
2007-02-20 00:48:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-02-20 00:50:00,1.6728,1.6728,1.6726,1.6726,136300000.0
2007-02-20 00:52:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2007-02-20 00:57:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2007-02-20 00:59:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-20 01:01:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-02-20 01:03:00,1.6721,1.6721,1.672,1.6721,136300000.0
2007-02-20 01:04:00,1.672,1.6722,1.672,1.6721,136300000.0
2007-02-20 01:05:00,1.6722,1.6722,1.6716,1.672,136300000.0
2007-02-20 01:06:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2007-02-20 01:07:00,1.6718,1.6719,1.6718,1.6719,136300000.0
2007-02-20 01:08:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-20 01:09:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2007-02-20 01:10:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-20 01:11:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2007-02-20 01:12:00,1.6714,1.6717,1.6713,1.6715,136300000.0
2007-02-20 01:13:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-20 01:15:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-20 01:16:00,1.6719,1.6719,1.6717,1.6719,136300000.0
2007-02-20 01:20:00,1.6718,1.6718,1.6714,1.6714,136300000.0
2007-02-20 01:21:00,1.6715,1.6718,1.6714,1.6717,136300000.0
2007-02-20 01:23:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-20 01:24:00,1.6715,1.6717,1.6715,1.6717,136300000.0
2007-02-20 01:26:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2007-02-20 01:27:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-20 01:28:00,1.6718,1.6718,1.6717,1.6717,136300000.0
2007-02-20 01:30:00,1.6718,1.672,1.6713,1.6714,136300000.0
2007-02-20 01:31:00,1.6715,1.6717,1.6714,1.6717,136300000.0
2007-02-20 01:32:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2007-02-20 01:33:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-20 01:34:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-20 01:35:00,1.6714,1.6719,1.6714,1.6719,136300000.0
2007-02-20 01:36:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-20 01:37:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-20 01:38:00,1.6717,1.6722,1.6717,1.6722,136300000.0
2007-02-20 01:39:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-20 01:40:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-20 01:41:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-20 01:42:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-20 01:44:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-20 01:46:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-20 01:47:00,1.6722,1.6722,1.672,1.672,136300000.0
2007-02-20 01:48:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-20 01:49:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2007-02-20 01:50:00,1.6726,1.6726,1.6726,1.6726,136300000.0
2007-02-20 01:51:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2007-02-20 01:52:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2007-02-20 01:53:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2007-02-20 01:54:00,1.6722,1.6727,1.6722,1.6725,136300000.0
2007-02-20 01:55:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2007-02-20 01:56:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-20 01:58:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2007-02-20 01:59:00,1.6728,1.6728,1.6725,1.6725,136300000.0
2007-02-20 02:00:00,1.6727,1.6728,1.6724,1.6727,136300000.0
2007-02-20 02:01:00,1.6725,1.6727,1.6723,1.6725,136300000.0
2007-02-20 02:02:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2007-02-20 02:03:00,1.6725,1.6728,1.6725,1.6725,136300000.0
2007-02-20 02:05:00,1.6726,1.6727,1.6722,1.6724,136300000.0
2007-02-20 02:06:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-20 02:07:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-20 02:08:00,1.6726,1.6726,1.6725,1.6726,136300000.0
2007-02-20 02:09:00,1.6725,1.6729,1.6725,1.6727,136300000.0
2007-02-20 02:10:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2007-02-20 02:11:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-20 02:12:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-02-20 02:14:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-20 02:15:00,1.6729,1.6729,1.6725,1.6726,136300000.0
2007-02-20 02:16:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-20 02:17:00,1.673,1.6733,1.673,1.6731,136300000.0
2007-02-20 02:18:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2007-02-20 02:19:00,1.6728,1.6731,1.6728,1.6728,136300000.0
2007-02-20 02:20:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-20 02:22:00,1.673,1.673,1.6724,1.6729,136300000.0
2007-02-20 02:23:00,1.6731,1.6736,1.6728,1.6733,136300000.0
2007-02-20 02:24:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-02-20 02:25:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-20 02:26:00,1.6732,1.6733,1.673,1.6732,136300000.0
2007-02-20 02:27:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2007-02-20 02:28:00,1.6733,1.6733,1.6732,1.6732,136300000.0
2007-02-20 02:29:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-20 02:30:00,1.6729,1.6733,1.6728,1.6731,136300000.0
2007-02-20 02:32:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2007-02-20 02:33:00,1.6731,1.6731,1.6731,1.6731,136300000.0
2007-02-20 02:34:00,1.6729,1.6731,1.6729,1.6731,136300000.0
2007-02-20 02:35:00,1.6732,1.6733,1.673,1.6733,136300000.0
2007-02-20 02:36:00,1.673,1.6733,1.673,1.673,136300000.0
2007-02-20 02:37:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2007-02-20 02:38:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2007-02-20 02:39:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-02-20 02:40:00,1.673,1.673,1.6728,1.673,136300000.0
2007-02-20 02:41:00,1.6731,1.6732,1.6731,1.6731,136300000.0
2007-02-20 02:42:00,1.673,1.673,1.6729,1.6729,136300000.0
2007-02-20 02:43:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-20 02:44:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-20 02:45:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-20 02:46:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-02-20 02:47:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2007-02-20 02:49:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2007-02-20 02:50:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2007-02-20 02:51:00,1.673,1.6731,1.673,1.673,136300000.0
2007-02-20 02:52:00,1.6729,1.6729,1.6726,1.6727,136300000.0
2007-02-20 02:53:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-20 02:54:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2007-02-20 02:55:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-02-20 02:56:00,1.6727,1.6729,1.6726,1.6726,136300000.0
2007-02-20 02:57:00,1.6725,1.6727,1.6725,1.6727,136300000.0
2007-02-20 02:58:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2007-02-20 03:00:00,1.6728,1.6737,1.6728,1.6736,136300000.0
2007-02-20 03:01:00,1.6734,1.6737,1.6734,1.6735,136300000.0
2007-02-20 03:02:00,1.6737,1.6737,1.673,1.673,136300000.0
2007-02-20 03:03:00,1.6731,1.6731,1.6727,1.6731,136300000.0
2007-02-20 03:04:00,1.673,1.6731,1.673,1.6731,136300000.0
2007-02-20 03:05:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-02-20 03:06:00,1.6731,1.6731,1.6729,1.673,136300000.0
2007-02-20 03:07:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-20 03:09:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-02-20 03:10:00,1.673,1.6733,1.673,1.6731,136300000.0
2007-02-20 03:11:00,1.673,1.6733,1.673,1.6732,136300000.0
2007-02-20 03:12:00,1.673,1.6733,1.6727,1.6733,136300000.0
2007-02-20 03:13:00,1.6732,1.6733,1.6729,1.673,136300000.0
2007-02-20 03:14:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-02-20 03:15:00,1.6732,1.6738,1.6732,1.6735,136300000.0
2007-02-20 03:16:00,1.6732,1.6735,1.6731,1.6733,136300000.0
2007-02-20 03:17:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2007-02-20 03:18:00,1.6733,1.6735,1.6733,1.6733,136300000.0
2007-02-20 03:19:00,1.6734,1.6735,1.6732,1.6732,136300000.0
2007-02-20 03:20:00,1.673,1.673,1.673,1.673,136300000.0
2007-02-20 03:21:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-02-20 03:22:00,1.6735,1.6735,1.6732,1.6732,136300000.0
2007-02-20 03:23:00,1.6734,1.6736,1.6734,1.6736,136300000.0
2007-02-20 03:24:00,1.6735,1.6736,1.6733,1.6734,136300000.0
2007-02-20 03:25:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2007-02-20 03:26:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2007-02-20 03:27:00,1.6734,1.6735,1.6734,1.6735,136300000.0
2007-02-20 03:28:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-20 03:29:00,1.6741,1.6748,1.6741,1.6745,136300000.0
2007-02-20 03:30:00,1.6744,1.6746,1.6742,1.6746,136300000.0
2007-02-20 03:31:00,1.6745,1.6749,1.6744,1.6748,136300000.0
2007-02-20 03:32:00,1.675,1.675,1.6746,1.6748,136300000.0
2007-02-20 03:33:00,1.6747,1.6749,1.6745,1.6745,136300000.0
2007-02-20 03:34:00,1.6743,1.6744,1.6741,1.6742,136300000.0
2007-02-20 03:35:00,1.6744,1.6744,1.6742,1.6744,136300000.0
2007-02-20 03:36:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2007-02-20 03:37:00,1.6741,1.6755,1.6741,1.6755,136300000.0
2007-02-20 03:38:00,1.6757,1.6757,1.6752,1.6756,136300000.0
2007-02-20 03:39:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2007-02-20 03:40:00,1.6751,1.6755,1.675,1.675,136300000.0
2007-02-20 03:41:00,1.6752,1.6753,1.675,1.675,136300000.0
2007-02-20 03:42:00,1.6752,1.6753,1.6752,1.6752,136300000.0
2007-02-20 03:43:00,1.675,1.6752,1.6747,1.675,136300000.0
2007-02-20 03:44:00,1.6748,1.6748,1.6746,1.6747,136300000.0
2007-02-20 03:45:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2007-02-20 03:46:00,1.6748,1.6748,1.6747,1.6748,136300000.0
2007-02-20 03:48:00,1.675,1.675,1.6746,1.6749,136300000.0
2007-02-20 03:49:00,1.6746,1.675,1.6745,1.6747,136300000.0
2007-02-20 03:50:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2007-02-20 03:52:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2007-02-20 03:53:00,1.6747,1.6751,1.6747,1.675,136300000.0
2007-02-20 03:54:00,1.6753,1.6755,1.675,1.6751,136300000.0
2007-02-20 03:55:00,1.675,1.675,1.6748,1.6748,136300000.0
2007-02-20 03:57:00,1.6747,1.6747,1.6746,1.6746,136300000.0
2007-02-20 03:58:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-20 03:59:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2007-02-20 04:00:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2007-02-20 04:04:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-20 04:05:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2007-02-20 04:06:00,1.6744,1.6744,1.6739,1.674,136300000.0
2007-02-20 04:07:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-02-20 04:08:00,1.6738,1.674,1.6738,1.674,136300000.0
2007-02-20 04:09:00,1.6738,1.674,1.6738,1.6739,136300000.0
2007-02-20 04:11:00,1.6742,1.6742,1.6739,1.6742,136300000.0
2007-02-20 04:12:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2007-02-20 04:13:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-20 04:14:00,1.6742,1.6742,1.6739,1.674,136300000.0
2007-02-20 04:15:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-20 04:17:00,1.674,1.674,1.6731,1.6736,136300000.0
2007-02-20 04:18:00,1.6733,1.6736,1.6732,1.6736,136300000.0
2007-02-20 04:19:00,1.6733,1.6736,1.6733,1.6736,136300000.0
2007-02-20 04:20:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-20 04:22:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-02-20 04:23:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-20 04:24:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-20 04:28:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-20 04:30:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-20 04:31:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2007-02-20 04:32:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-20 04:34:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-20 04:35:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-20 04:36:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2007-02-20 04:37:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-20 04:38:00,1.674,1.6741,1.6739,1.6739,136300000.0
2007-02-20 04:39:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2007-02-20 04:40:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-20 04:41:00,1.6738,1.674,1.6737,1.674,136300000.0
2007-02-20 04:42:00,1.6738,1.674,1.6738,1.6738,136300000.0
2007-02-20 04:43:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-20 04:44:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2007-02-20 04:45:00,1.6738,1.6738,1.6737,1.6738,136300000.0
2007-02-20 04:48:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-20 04:49:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-20 04:52:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-20 04:53:00,1.6738,1.6738,1.6734,1.6734,136300000.0
2007-02-20 04:54:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-02-20 04:55:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-20 04:56:00,1.6741,1.6741,1.6738,1.6738,136300000.0
2007-02-20 04:57:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-20 04:58:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-02-20 04:59:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-20 05:00:00,1.6738,1.674,1.6738,1.674,136300000.0
2007-02-20 05:01:00,1.6739,1.6743,1.6739,1.6743,136300000.0
2007-02-20 05:02:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2007-02-20 05:03:00,1.6742,1.6747,1.6741,1.6744,136300000.0
2007-02-20 05:04:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2007-02-20 05:05:00,1.6744,1.6746,1.6743,1.6746,136300000.0
2007-02-20 05:06:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2007-02-20 05:07:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2007-02-20 05:08:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2007-02-20 05:09:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-20 05:10:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2007-02-20 05:11:00,1.6739,1.6741,1.6737,1.6741,136300000.0
2007-02-20 05:12:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-20 05:14:00,1.674,1.674,1.6737,1.6737,136300000.0
2007-02-20 05:15:00,1.6735,1.6741,1.6735,1.6739,136300000.0
2007-02-20 05:16:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-20 05:20:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-20 05:22:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-20 05:23:00,1.6738,1.6738,1.6734,1.6736,136300000.0
2007-02-20 05:24:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2007-02-20 05:27:00,1.6736,1.6737,1.6735,1.6735,136300000.0
2007-02-20 05:28:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-02-20 05:29:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2007-02-20 05:30:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2007-02-20 05:31:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-20 05:33:00,1.674,1.674,1.6737,1.6737,136300000.0
2007-02-20 05:34:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2007-02-20 05:35:00,1.6738,1.674,1.6738,1.6738,136300000.0
2007-02-20 05:36:00,1.6737,1.6739,1.6737,1.6739,136300000.0
2007-02-20 05:38:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2007-02-20 05:40:00,1.6736,1.6738,1.6735,1.6735,136300000.0
2007-02-20 05:41:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2007-02-20 05:42:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2007-02-20 05:43:00,1.6735,1.6738,1.6735,1.6736,136300000.0
2007-02-20 05:44:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-20 05:45:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-02-20 05:46:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-20 05:48:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2007-02-20 05:49:00,1.674,1.6741,1.674,1.674,136300000.0
2007-02-20 05:51:00,1.6738,1.6741,1.6738,1.6738,136300000.0
2007-02-20 05:52:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-20 05:57:00,1.674,1.674,1.6738,1.674,136300000.0
2007-02-20 05:58:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2007-02-20 05:59:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-20 06:00:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-02-20 06:01:00,1.6738,1.6738,1.6736,1.6738,136300000.0
2007-02-20 06:04:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2007-02-20 06:05:00,1.6739,1.674,1.6738,1.6739,136300000.0
2007-02-20 06:06:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-20 06:07:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-20 06:08:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-02-20 06:09:00,1.674,1.674,1.674,1.674,136300000.0
2007-02-20 06:10:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-02-20 06:12:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-20 06:13:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2007-02-20 06:14:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-02-20 06:15:00,1.6742,1.6742,1.674,1.6741,136300000.0
2007-02-20 06:16:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-02-20 06:17:00,1.6739,1.6741,1.6739,1.6739,136300000.0
2007-02-20 06:18:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-02-20 06:19:00,1.6741,1.6741,1.6738,1.674,136300000.0
2007-02-20 06:20:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-02-20 06:21:00,1.6741,1.6747,1.6741,1.6744,136300000.0
2007-02-20 06:22:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-20 06:23:00,1.6744,1.6747,1.6744,1.6744,136300000.0
2007-02-20 06:24:00,1.6743,1.6744,1.6743,1.6743,136300000.0
2007-02-20 06:25:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2007-02-20 06:26:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2007-02-20 06:27:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2007-02-20 06:28:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-20 06:29:00,1.6747,1.6749,1.6745,1.6749,136300000.0
2007-02-20 06:30:00,1.6747,1.6747,1.6744,1.6747,136300000.0
2007-02-20 06:31:00,1.6745,1.6747,1.6744,1.6744,136300000.0
2007-02-20 06:32:00,1.6741,1.6744,1.6741,1.6742,136300000.0
2007-02-20 06:33:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2007-02-20 06:34:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2007-02-20 06:35:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2007-02-20 06:36:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2007-02-20 06:37:00,1.6739,1.6743,1.6739,1.6743,136300000.0
2007-02-20 06:38:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2007-02-20 06:39:00,1.6741,1.6744,1.6741,1.6741,136300000.0
2007-02-20 06:40:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2007-02-20 06:41:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-20 06:42:00,1.6747,1.6747,1.6744,1.6746,136300000.0
2007-02-20 06:43:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2007-02-20 06:44:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2007-02-20 06:45:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-20 06:46:00,1.6748,1.6752,1.6748,1.675,136300000.0
2007-02-20 06:47:00,1.6752,1.6752,1.675,1.675,136300000.0
2007-02-20 06:48:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2007-02-20 06:49:00,1.6751,1.6752,1.6748,1.6748,136300000.0
2007-02-20 06:50:00,1.675,1.6753,1.675,1.6753,136300000.0
2007-02-20 06:51:00,1.6755,1.6755,1.6753,1.6755,136300000.0
2007-02-20 06:52:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2007-02-20 06:53:00,1.675,1.6754,1.675,1.6752,136300000.0
2007-02-20 06:54:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2007-02-20 06:55:00,1.6753,1.6755,1.6753,1.6753,136300000.0
2007-02-20 06:56:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2007-02-20 06:57:00,1.6752,1.6753,1.675,1.6753,136300000.0
2007-02-20 06:58:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2007-02-20 06:59:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2007-02-20 07:00:00,1.675,1.6753,1.675,1.6752,136300000.0
2007-02-20 07:01:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2007-02-20 07:04:00,1.6753,1.6753,1.6752,1.6752,136300000.0
2007-02-20 07:05:00,1.675,1.6751,1.675,1.675,136300000.0
2007-02-20 07:06:00,1.6751,1.6752,1.675,1.6752,136300000.0
2007-02-20 07:07:00,1.675,1.6752,1.6747,1.6747,136300000.0
2007-02-20 07:08:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-20 07:10:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2007-02-20 07:11:00,1.6747,1.6747,1.6745,1.6745,136300000.0
2007-02-20 07:12:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2007-02-20 07:13:00,1.6745,1.6746,1.674,1.674,136300000.0
2007-02-20 07:14:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-20 07:15:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2007-02-20 07:17:00,1.6744,1.6748,1.6744,1.6747,136300000.0
2007-02-20 07:18:00,1.6748,1.6748,1.6747,1.6747,136300000.0
2007-02-20 07:19:00,1.6746,1.6747,1.6746,1.6747,136300000.0
2007-02-20 07:22:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2007-02-20 07:23:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2007-02-20 07:24:00,1.6745,1.6747,1.6745,1.6746,136300000.0
2007-02-20 07:25:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2007-02-20 07:26:00,1.6745,1.6747,1.6745,1.6747,136300000.0
2007-02-20 07:28:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-20 07:29:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-20 07:30:00,1.6744,1.6744,1.6744,1.6744,136300000.0
2007-02-20 07:31:00,1.6745,1.6745,1.6745,1.6745,136300000.0
2007-02-20 07:34:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2007-02-20 07:35:00,1.6744,1.6745,1.6744,1.6745,136300000.0
2007-02-20 07:36:00,1.6746,1.675,1.6745,1.6747,136300000.0
2007-02-20 07:37:00,1.675,1.675,1.6749,1.675,136300000.0
2007-02-20 07:38:00,1.6749,1.675,1.6749,1.675,136300000.0
2007-02-20 07:39:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2007-02-20 07:40:00,1.6747,1.675,1.6745,1.6747,136300000.0
2007-02-20 07:41:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-02-20 07:42:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2007-02-20 07:43:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2007-02-20 07:44:00,1.6749,1.675,1.6744,1.6746,136300000.0
2007-02-20 07:45:00,1.6744,1.6746,1.6742,1.6743,136300000.0
2007-02-20 07:46:00,1.6744,1.6746,1.6742,1.6744,136300000.0
2007-02-20 07:47:00,1.6746,1.6746,1.6746,1.6746,136300000.0
2007-02-20 07:48:00,1.6747,1.6747,1.6744,1.6745,136300000.0
2007-02-20 07:49:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2007-02-20 07:50:00,1.6742,1.6744,1.6739,1.6739,136300000.0
2007-02-20 07:51:00,1.6736,1.6741,1.6736,1.6737,136300000.0
2007-02-20 07:52:00,1.6739,1.6743,1.6737,1.6741,136300000.0
2007-02-20 07:53:00,1.6743,1.6747,1.6739,1.6747,136300000.0
2007-02-20 07:54:00,1.6746,1.6747,1.6742,1.6744,136300000.0
2007-02-20 07:55:00,1.6743,1.6744,1.6741,1.6744,136300000.0
2007-02-20 07:56:00,1.6743,1.6744,1.6743,1.6744,136300000.0
2007-02-20 07:57:00,1.6743,1.6746,1.6743,1.6746,136300000.0
2007-02-20 07:58:00,1.6747,1.6748,1.6744,1.6744,136300000.0
2007-02-20 07:59:00,1.6742,1.6747,1.6742,1.6744,136300000.0
2007-02-20 08:00:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2007-02-20 08:01:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2007-02-20 08:02:00,1.6743,1.6743,1.6739,1.6742,136300000.0
2007-02-20 08:03:00,1.674,1.6744,1.6738,1.6738,136300000.0
2007-02-20 08:04:00,1.6741,1.6742,1.6741,1.6741,136300000.0
2007-02-20 08:05:00,1.6739,1.6744,1.6739,1.6744,136300000.0
2007-02-20 08:06:00,1.6742,1.6742,1.674,1.6742,136300000.0
2007-02-20 08:07:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2007-02-20 08:08:00,1.6743,1.6745,1.6743,1.6744,136300000.0
2007-02-20 08:09:00,1.6745,1.6747,1.6742,1.6742,136300000.0
2007-02-20 08:10:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2007-02-20 08:11:00,1.6744,1.6744,1.674,1.674,136300000.0
2007-02-20 08:12:00,1.6742,1.6744,1.674,1.6744,136300000.0
2007-02-20 08:13:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2007-02-20 08:14:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2007-02-20 08:15:00,1.6744,1.6746,1.6743,1.6744,136300000.0
2007-02-20 08:16:00,1.6746,1.6748,1.6744,1.6744,136300000.0
2007-02-20 08:17:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-20 08:18:00,1.6746,1.6746,1.6744,1.6744,136300000.0
2007-02-20 08:19:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2007-02-20 08:20:00,1.6747,1.6747,1.6744,1.6744,136300000.0
2007-02-20 08:21:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2007-02-20 08:22:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2007-02-20 08:23:00,1.6742,1.6742,1.6738,1.674,136300000.0
2007-02-20 08:24:00,1.6738,1.6739,1.6738,1.6738,136300000.0
2007-02-20 08:25:00,1.6739,1.6742,1.6738,1.6742,136300000.0
2007-02-20 08:26:00,1.6744,1.6744,1.6742,1.6742,136300000.0
2007-02-20 08:27:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2007-02-20 08:28:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-02-20 08:29:00,1.6738,1.6741,1.6737,1.6738,136300000.0
2007-02-20 08:30:00,1.6739,1.6739,1.6736,1.6739,136300000.0
2007-02-20 08:31:00,1.6738,1.6741,1.6735,1.6739,136300000.0
2007-02-20 08:32:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-02-20 08:33:00,1.6739,1.6739,1.6735,1.6736,136300000.0
2007-02-20 08:34:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2007-02-20 08:35:00,1.6735,1.6739,1.6733,1.6734,136300000.0
2007-02-20 08:36:00,1.6732,1.6733,1.673,1.6733,136300000.0
2007-02-20 08:37:00,1.6732,1.6733,1.673,1.6732,136300000.0
2007-02-20 08:38:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2007-02-20 08:39:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-20 08:40:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2007-02-20 08:41:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2007-02-20 08:42:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-20 08:43:00,1.6732,1.6733,1.673,1.673,136300000.0
2007-02-20 08:44:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-02-20 08:45:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2007-02-20 08:46:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-02-20 08:47:00,1.673,1.6733,1.673,1.673,136300000.0
2007-02-20 08:48:00,1.6728,1.6731,1.6725,1.6731,136300000.0
2007-02-20 08:49:00,1.6729,1.6732,1.6728,1.673,136300000.0
2007-02-20 08:50:00,1.6729,1.6731,1.6726,1.6731,136300000.0
2007-02-20 08:51:00,1.6733,1.6733,1.673,1.6732,136300000.0
2007-02-20 08:52:00,1.673,1.6731,1.6729,1.673,136300000.0
2007-02-20 08:53:00,1.6728,1.6734,1.6728,1.6733,136300000.0
2007-02-20 08:54:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2007-02-20 08:55:00,1.6735,1.6736,1.6733,1.6733,136300000.0
2007-02-20 08:56:00,1.6736,1.6742,1.6736,1.6741,136300000.0
2007-02-20 08:57:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-20 08:58:00,1.6741,1.6745,1.6739,1.6742,136300000.0
2007-02-20 08:59:00,1.6739,1.674,1.6733,1.6739,136300000.0
2007-02-20 09:00:00,1.6744,1.6744,1.6739,1.674,136300000.0
2007-02-20 09:01:00,1.6742,1.6743,1.674,1.674,136300000.0
2007-02-20 09:02:00,1.6738,1.674,1.6735,1.674,136300000.0
2007-02-20 09:03:00,1.6739,1.6742,1.6736,1.6739,136300000.0
2007-02-20 09:04:00,1.6742,1.6742,1.6736,1.6736,136300000.0
2007-02-20 09:05:00,1.674,1.6742,1.6738,1.6741,136300000.0
2007-02-20 09:06:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2007-02-20 09:07:00,1.6741,1.6741,1.6737,1.6739,136300000.0
2007-02-20 09:08:00,1.6738,1.6744,1.6738,1.6741,136300000.0
2007-02-20 09:09:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2007-02-20 09:10:00,1.6736,1.6739,1.6728,1.6734,136300000.0
2007-02-20 09:11:00,1.6736,1.6739,1.6732,1.6735,136300000.0
2007-02-20 09:12:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2007-02-20 09:13:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-02-20 09:14:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2007-02-20 09:15:00,1.6733,1.6735,1.6733,1.6735,136300000.0
2007-02-20 09:16:00,1.673,1.6732,1.673,1.673,136300000.0
2007-02-20 09:17:00,1.6728,1.6731,1.6725,1.6731,136300000.0
2007-02-20 09:18:00,1.673,1.6731,1.6725,1.6728,136300000.0
2007-02-20 09:19:00,1.673,1.6733,1.6727,1.673,136300000.0
2007-02-20 09:20:00,1.6731,1.6731,1.6727,1.6728,136300000.0
2007-02-20 09:21:00,1.6725,1.673,1.6723,1.6728,136300000.0
2007-02-20 09:22:00,1.6729,1.6731,1.6725,1.6728,136300000.0
2007-02-20 09:23:00,1.6726,1.673,1.6726,1.6726,136300000.0
2007-02-20 09:24:00,1.6725,1.6731,1.6724,1.6728,136300000.0
2007-02-20 09:25:00,1.673,1.6731,1.6728,1.6729,136300000.0
2007-02-20 09:26:00,1.6727,1.6731,1.6727,1.6731,136300000.0
2007-02-20 09:27:00,1.673,1.6731,1.6728,1.6728,136300000.0
2007-02-20 09:28:00,1.6729,1.6731,1.6728,1.6729,136300000.0
2007-02-20 09:29:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2007-02-20 09:30:00,1.6728,1.6734,1.6728,1.6732,136300000.0
2007-02-20 09:31:00,1.6731,1.6731,1.6725,1.6725,136300000.0
2007-02-20 09:32:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-20 09:33:00,1.6725,1.6727,1.6721,1.6721,136300000.0
2007-02-20 09:34:00,1.6722,1.6724,1.672,1.6722,136300000.0
2007-02-20 09:35:00,1.672,1.6722,1.6719,1.672,136300000.0
2007-02-20 09:36:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-02-20 09:37:00,1.6721,1.6723,1.6719,1.6719,136300000.0
2007-02-20 09:38:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-20 09:39:00,1.6717,1.6719,1.6714,1.6717,136300000.0
2007-02-20 09:40:00,1.6719,1.6722,1.6717,1.672,136300000.0
2007-02-20 09:41:00,1.6719,1.6726,1.6719,1.6722,136300000.0
2007-02-20 09:42:00,1.6724,1.6726,1.6722,1.6722,136300000.0
2007-02-20 09:43:00,1.6724,1.6728,1.6722,1.6723,136300000.0
2007-02-20 09:44:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2007-02-20 09:45:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2007-02-20 09:46:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2007-02-20 09:47:00,1.6724,1.6724,1.672,1.6722,136300000.0
2007-02-20 09:48:00,1.672,1.6725,1.672,1.6721,136300000.0
2007-02-20 09:49:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-02-20 09:50:00,1.6717,1.672,1.6717,1.6719,136300000.0
2007-02-20 09:51:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-02-20 09:52:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-20 09:54:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-20 09:56:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-20 09:57:00,1.672,1.6725,1.672,1.6725,136300000.0
2007-02-20 09:58:00,1.6726,1.6726,1.6723,1.6725,136300000.0
2007-02-20 09:59:00,1.6724,1.6728,1.6723,1.6728,136300000.0
2007-02-20 10:00:00,1.6727,1.6728,1.6725,1.6725,136300000.0
2007-02-20 10:01:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2007-02-20 10:02:00,1.6725,1.6725,1.6722,1.6725,136300000.0
2007-02-20 10:03:00,1.6723,1.6725,1.6723,1.6725,136300000.0
2007-02-20 10:05:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-20 10:06:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-02-20 10:07:00,1.672,1.6724,1.672,1.6724,136300000.0
2007-02-20 10:08:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2007-02-20 10:09:00,1.672,1.6722,1.672,1.6721,136300000.0
2007-02-20 10:10:00,1.6722,1.6724,1.6721,1.6724,136300000.0
2007-02-20 10:11:00,1.6722,1.6724,1.672,1.672,136300000.0
2007-02-20 10:13:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-02-20 10:14:00,1.6722,1.6725,1.6719,1.6725,136300000.0
2007-02-20 10:15:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-20 10:16:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-02-20 10:17:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-20 10:18:00,1.6725,1.6726,1.6723,1.6726,136300000.0
2007-02-20 10:19:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2007-02-20 10:20:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-20 10:21:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-20 10:22:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-20 10:23:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-20 10:24:00,1.6723,1.6723,1.6721,1.6721,136300000.0
2007-02-20 10:25:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-20 10:26:00,1.6721,1.6728,1.6721,1.6722,136300000.0
2007-02-20 10:27:00,1.6721,1.6725,1.6721,1.6722,136300000.0
2007-02-20 10:28:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-20 10:29:00,1.6721,1.6725,1.6721,1.6722,136300000.0
2007-02-20 10:30:00,1.6724,1.6724,1.6713,1.6717,136300000.0
2007-02-20 10:31:00,1.6719,1.6719,1.6716,1.6719,136300000.0
2007-02-20 10:32:00,1.6717,1.6719,1.6716,1.6719,136300000.0
2007-02-20 10:33:00,1.6718,1.672,1.6714,1.6716,136300000.0
2007-02-20 10:34:00,1.6714,1.6717,1.6713,1.6713,136300000.0
2007-02-20 10:35:00,1.6715,1.6717,1.6713,1.6715,136300000.0
2007-02-20 10:36:00,1.6717,1.6717,1.6713,1.6717,136300000.0
2007-02-20 10:37:00,1.6715,1.6718,1.6714,1.6714,136300000.0
2007-02-20 10:38:00,1.6716,1.6717,1.6712,1.6717,136300000.0
2007-02-20 10:39:00,1.6718,1.6719,1.6716,1.6717,136300000.0
2007-02-20 10:40:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2007-02-20 10:41:00,1.6718,1.672,1.6717,1.6719,136300000.0
2007-02-20 10:42:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-02-20 10:43:00,1.6714,1.6719,1.6714,1.6716,136300000.0
2007-02-20 10:44:00,1.6718,1.6719,1.6716,1.6717,136300000.0
2007-02-20 10:45:00,1.6716,1.6719,1.6716,1.6718,136300000.0
2007-02-20 10:46:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2007-02-20 10:47:00,1.6717,1.6717,1.6716,1.6717,136300000.0
2007-02-20 10:48:00,1.6718,1.6718,1.6717,1.6718,136300000.0
2007-02-20 10:49:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-02-20 10:50:00,1.672,1.672,1.6716,1.6718,136300000.0
2007-02-20 10:51:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2007-02-20 10:52:00,1.6716,1.6716,1.6713,1.6716,136300000.0
2007-02-20 10:53:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2007-02-20 10:54:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2007-02-20 10:55:00,1.6713,1.6713,1.671,1.6711,136300000.0
2007-02-20 10:56:00,1.6714,1.6714,1.6711,1.6714,136300000.0
2007-02-20 10:59:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2007-02-20 11:00:00,1.6711,1.6712,1.6711,1.6712,136300000.0
2007-02-20 11:01:00,1.6711,1.6714,1.6711,1.6712,136300000.0
2007-02-20 11:02:00,1.6711,1.6712,1.671,1.6712,136300000.0
2007-02-20 11:04:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-20 11:05:00,1.6708,1.671,1.6708,1.671,136300000.0
2007-02-20 11:06:00,1.6708,1.6709,1.6706,1.6706,136300000.0
2007-02-20 11:07:00,1.6707,1.671,1.6705,1.6708,136300000.0
2007-02-20 11:08:00,1.671,1.6711,1.6706,1.6708,136300000.0
2007-02-20 11:09:00,1.6706,1.6708,1.6706,1.6708,136300000.0
2007-02-20 11:10:00,1.6706,1.6708,1.6704,1.6706,136300000.0
2007-02-20 11:11:00,1.6708,1.6711,1.6706,1.6711,136300000.0
2007-02-20 11:12:00,1.671,1.6711,1.6708,1.6711,136300000.0
2007-02-20 11:13:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-20 11:14:00,1.6711,1.6711,1.671,1.671,136300000.0
2007-02-20 11:15:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2007-02-20 11:16:00,1.6709,1.6718,1.6708,1.6716,136300000.0
2007-02-20 11:17:00,1.6717,1.6717,1.6713,1.6714,136300000.0
2007-02-20 11:18:00,1.6715,1.6717,1.6714,1.6717,136300000.0
2007-02-20 11:19:00,1.6716,1.6719,1.6716,1.6717,136300000.0
2007-02-20 11:20:00,1.6716,1.672,1.6715,1.6717,136300000.0
2007-02-20 11:21:00,1.6719,1.672,1.6717,1.6717,136300000.0
2007-02-20 11:22:00,1.672,1.6721,1.6717,1.6721,136300000.0
2007-02-20 11:23:00,1.672,1.6722,1.6717,1.6717,136300000.0
2007-02-20 11:24:00,1.672,1.6722,1.6717,1.672,136300000.0
2007-02-20 11:25:00,1.6722,1.6725,1.6722,1.6722,136300000.0
2007-02-20 11:26:00,1.6723,1.6725,1.6721,1.6721,136300000.0
2007-02-20 11:27:00,1.6722,1.6728,1.6721,1.6724,136300000.0
2007-02-20 11:28:00,1.6726,1.6726,1.6724,1.6724,136300000.0
2007-02-20 11:29:00,1.6725,1.6725,1.6722,1.6724,136300000.0
2007-02-20 11:30:00,1.6722,1.6724,1.6717,1.6717,136300000.0
2007-02-20 11:31:00,1.6721,1.6724,1.6719,1.6722,136300000.0
2007-02-20 11:32:00,1.6725,1.6725,1.6721,1.6725,136300000.0
2007-02-20 11:33:00,1.6724,1.6728,1.6721,1.6724,136300000.0
2007-02-20 11:34:00,1.6722,1.6727,1.6722,1.6727,136300000.0
2007-02-20 11:35:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2007-02-20 11:36:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2007-02-20 11:37:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-20 11:38:00,1.6729,1.6729,1.6725,1.6725,136300000.0
2007-02-20 11:39:00,1.6724,1.6725,1.6722,1.6725,136300000.0
2007-02-20 11:40:00,1.6727,1.6727,1.6725,1.6726,136300000.0
2007-02-20 11:41:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-02-20 11:42:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-20 11:43:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2007-02-20 11:44:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2007-02-20 11:45:00,1.6729,1.6729,1.6723,1.6725,136300000.0
2007-02-20 11:46:00,1.6722,1.6723,1.6719,1.6722,136300000.0
2007-02-20 11:47:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-20 11:48:00,1.6726,1.6728,1.6725,1.6727,136300000.0
2007-02-20 11:49:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-02-20 11:50:00,1.6731,1.6733,1.673,1.6733,136300000.0
2007-02-20 11:51:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2007-02-20 11:52:00,1.6733,1.6734,1.673,1.6731,136300000.0
2007-02-20 11:54:00,1.6729,1.6731,1.6729,1.6729,136300000.0
2007-02-20 11:55:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2007-02-20 11:56:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2007-02-20 11:57:00,1.6729,1.6733,1.6729,1.6732,136300000.0
2007-02-20 11:58:00,1.6728,1.673,1.6727,1.6728,136300000.0
2007-02-20 11:59:00,1.6726,1.6728,1.6726,1.6726,136300000.0
2007-02-20 12:00:00,1.6725,1.6725,1.6723,1.6723,136300000.0
2007-02-20 12:01:00,1.6724,1.6724,1.6721,1.6723,136300000.0
2007-02-20 12:02:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2007-02-20 12:03:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-20 12:04:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-20 12:05:00,1.6727,1.6727,1.6725,1.6727,136300000.0
2007-02-20 12:06:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-02-20 12:07:00,1.6727,1.6727,1.6725,1.6725,136300000.0
2007-02-20 12:08:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-02-20 12:09:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-02-20 12:11:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2007-02-20 12:12:00,1.6718,1.672,1.6718,1.6719,136300000.0
2007-02-20 12:13:00,1.672,1.672,1.6719,1.672,136300000.0
2007-02-20 12:14:00,1.6719,1.6721,1.6719,1.6719,136300000.0
2007-02-20 12:15:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-20 12:16:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2007-02-20 12:17:00,1.6713,1.6717,1.6713,1.6715,136300000.0
2007-02-20 12:18:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-20 12:19:00,1.6717,1.6717,1.6713,1.6714,136300000.0
2007-02-20 12:21:00,1.6713,1.6717,1.671,1.6711,136300000.0
2007-02-20 12:22:00,1.671,1.6715,1.671,1.6712,136300000.0
2007-02-20 12:23:00,1.6714,1.6715,1.6712,1.6715,136300000.0
2007-02-20 12:24:00,1.6714,1.6715,1.6709,1.6709,136300000.0
2007-02-20 12:25:00,1.6711,1.6711,1.6708,1.671,136300000.0
2007-02-20 12:26:00,1.6708,1.671,1.6703,1.6703,136300000.0
2007-02-20 12:27:00,1.6705,1.671,1.6705,1.671,136300000.0
2007-02-20 12:28:00,1.6708,1.6711,1.6708,1.6708,136300000.0
2007-02-20 12:29:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2007-02-20 12:32:00,1.671,1.671,1.6708,1.671,136300000.0
2007-02-20 12:33:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2007-02-20 12:34:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2007-02-20 12:35:00,1.6712,1.6712,1.6703,1.6705,136300000.0
2007-02-20 12:36:00,1.6709,1.6711,1.6705,1.6708,136300000.0
2007-02-20 12:37:00,1.671,1.6712,1.671,1.671,136300000.0
2007-02-20 12:38:00,1.6708,1.671,1.6708,1.6708,136300000.0
2007-02-20 12:39:00,1.671,1.6711,1.6705,1.6705,136300000.0
2007-02-20 12:40:00,1.6707,1.6711,1.6705,1.6707,136300000.0
2007-02-20 12:41:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2007-02-20 12:42:00,1.6712,1.6714,1.6711,1.6711,136300000.0
2007-02-20 12:43:00,1.6712,1.6712,1.671,1.671,136300000.0
2007-02-20 12:44:00,1.6707,1.6711,1.6707,1.6711,136300000.0
2007-02-20 12:45:00,1.671,1.671,1.6708,1.6708,136300000.0
2007-02-20 12:46:00,1.6706,1.6707,1.6703,1.6705,136300000.0
2007-02-20 12:47:00,1.6707,1.6707,1.6702,1.6702,136300000.0
2007-02-20 12:48:00,1.6703,1.6703,1.6699,1.67,136300000.0
2007-02-20 12:49:00,1.6702,1.6702,1.6696,1.6698,136300000.0
2007-02-20 12:50:00,1.67,1.6702,1.6698,1.67,136300000.0
2007-02-20 12:51:00,1.6701,1.6703,1.6697,1.6697,136300000.0
2007-02-20 12:52:00,1.6699,1.67,1.6698,1.6698,136300000.0
2007-02-20 12:53:00,1.67,1.6703,1.6697,1.6703,136300000.0
2007-02-20 12:54:00,1.67,1.6703,1.67,1.6703,136300000.0
2007-02-20 12:55:00,1.6701,1.6703,1.6696,1.6697,136300000.0
2007-02-20 12:56:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-20 12:58:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-20 12:59:00,1.6696,1.6702,1.6694,1.6695,136300000.0
2007-02-20 13:00:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2007-02-20 13:01:00,1.6697,1.6697,1.6694,1.6695,136300000.0
2007-02-20 13:02:00,1.6694,1.6699,1.6694,1.6697,136300000.0
2007-02-20 13:03:00,1.6696,1.6699,1.6696,1.6697,136300000.0
2007-02-20 13:04:00,1.6699,1.67,1.6698,1.67,136300000.0
2007-02-20 13:05:00,1.6698,1.6702,1.6698,1.67,136300000.0
2007-02-20 13:06:00,1.6701,1.6701,1.67,1.6701,136300000.0
2007-02-20 13:07:00,1.67,1.6702,1.6698,1.67,136300000.0
2007-02-20 13:08:00,1.6698,1.67,1.6698,1.6698,136300000.0
2007-02-20 13:09:00,1.67,1.67,1.6698,1.6698,136300000.0
2007-02-20 13:10:00,1.6696,1.6697,1.6695,1.6695,136300000.0
2007-02-20 13:11:00,1.6694,1.6697,1.6694,1.6694,136300000.0
2007-02-20 13:12:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2007-02-20 13:13:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-20 13:14:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-02-20 13:15:00,1.6698,1.6698,1.6697,1.6697,136300000.0
2007-02-20 13:17:00,1.6696,1.6699,1.6696,1.6697,136300000.0
2007-02-20 13:18:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-02-20 13:19:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2007-02-20 13:20:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-02-20 13:21:00,1.6698,1.6698,1.6696,1.6697,136300000.0
2007-02-20 13:22:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 13:23:00,1.6697,1.6699,1.6697,1.6699,136300000.0
2007-02-20 13:27:00,1.6697,1.6699,1.6696,1.6696,136300000.0
2007-02-20 13:28:00,1.6694,1.6696,1.6691,1.6696,136300000.0
2007-02-20 13:29:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-02-20 13:30:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-20 13:32:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 13:33:00,1.67,1.67,1.6697,1.6699,136300000.0
2007-02-20 13:34:00,1.67,1.67,1.6697,1.6699,136300000.0
2007-02-20 13:35:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2007-02-20 13:36:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 13:38:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-20 13:43:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-20 13:44:00,1.6699,1.6703,1.6699,1.6703,136300000.0
2007-02-20 13:45:00,1.6702,1.6703,1.67,1.67,136300000.0
2007-02-20 13:47:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-02-20 13:48:00,1.6702,1.6702,1.6697,1.6699,136300000.0
2007-02-20 13:49:00,1.6701,1.6701,1.6697,1.6699,136300000.0
2007-02-20 13:50:00,1.6697,1.6697,1.6695,1.6696,136300000.0
2007-02-20 13:51:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2007-02-20 13:52:00,1.6696,1.6697,1.6694,1.6697,136300000.0
2007-02-20 13:53:00,1.6696,1.6697,1.6696,1.6697,136300000.0
2007-02-20 13:54:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-02-20 13:55:00,1.67,1.6703,1.67,1.6703,136300000.0
2007-02-20 13:56:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-20 13:57:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-20 13:59:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-20 14:00:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2007-02-20 14:02:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2007-02-20 14:05:00,1.6705,1.6709,1.6703,1.6708,136300000.0
2007-02-20 14:06:00,1.671,1.671,1.6705,1.6705,136300000.0
2007-02-20 14:07:00,1.6706,1.6707,1.6705,1.6706,136300000.0
2007-02-20 14:09:00,1.6705,1.6706,1.6705,1.6706,136300000.0
2007-02-20 14:10:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-02-20 14:11:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2007-02-20 14:12:00,1.6704,1.6704,1.6702,1.6702,136300000.0
2007-02-20 14:13:00,1.67,1.6702,1.67,1.6702,136300000.0
2007-02-20 14:14:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 14:15:00,1.6698,1.6701,1.6698,1.67,136300000.0
2007-02-20 14:16:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-02-20 14:17:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-20 14:18:00,1.6694,1.6697,1.6694,1.6697,136300000.0
2007-02-20 14:19:00,1.6694,1.6696,1.6694,1.6696,136300000.0
2007-02-20 14:20:00,1.6698,1.67,1.6696,1.67,136300000.0
2007-02-20 14:21:00,1.6698,1.6701,1.6695,1.6697,136300000.0
2007-02-20 14:22:00,1.6699,1.67,1.6697,1.67,136300000.0
2007-02-20 14:23:00,1.6702,1.6705,1.67,1.6705,136300000.0
2007-02-20 14:24:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2007-02-20 14:25:00,1.6702,1.6705,1.6701,1.6705,136300000.0
2007-02-20 14:26:00,1.6703,1.6705,1.6699,1.6702,136300000.0
2007-02-20 14:27:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2007-02-20 14:28:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2007-02-20 14:29:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2007-02-20 14:30:00,1.6703,1.6706,1.6702,1.6706,136300000.0
2007-02-20 14:31:00,1.6705,1.6705,1.67,1.6704,136300000.0
2007-02-20 14:32:00,1.6702,1.6704,1.6699,1.6701,136300000.0
2007-02-20 14:33:00,1.6702,1.6704,1.67,1.6704,136300000.0
2007-02-20 14:34:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-02-20 14:36:00,1.6702,1.6702,1.6699,1.67,136300000.0
2007-02-20 14:37:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 14:38:00,1.6701,1.6701,1.6698,1.6701,136300000.0
2007-02-20 14:39:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-02-20 14:40:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-02-20 14:41:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2007-02-20 14:43:00,1.6704,1.6705,1.6702,1.6703,136300000.0
2007-02-20 14:44:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-02-20 14:45:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-02-20 14:46:00,1.6705,1.6707,1.6702,1.6702,136300000.0
2007-02-20 14:47:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2007-02-20 14:48:00,1.6704,1.6705,1.6704,1.6705,136300000.0
2007-02-20 14:49:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2007-02-20 14:50:00,1.6706,1.6706,1.6705,1.6705,136300000.0
2007-02-20 14:51:00,1.6707,1.6707,1.6705,1.6707,136300000.0
2007-02-20 14:52:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-20 14:53:00,1.6706,1.6707,1.6703,1.6705,136300000.0
2007-02-20 14:54:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-02-20 14:55:00,1.6703,1.6705,1.6701,1.6704,136300000.0
2007-02-20 14:56:00,1.6705,1.6705,1.6704,1.6705,136300000.0
2007-02-20 14:57:00,1.6704,1.6708,1.6704,1.6707,136300000.0
2007-02-20 14:58:00,1.6706,1.6706,1.67,1.6704,136300000.0
2007-02-20 14:59:00,1.6702,1.6708,1.6702,1.6703,136300000.0
2007-02-20 15:00:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2007-02-20 15:01:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-20 15:02:00,1.6708,1.6708,1.6704,1.6708,136300000.0
2007-02-20 15:03:00,1.6706,1.6708,1.6704,1.6705,136300000.0
2007-02-20 15:04:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-20 15:05:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-20 15:06:00,1.6708,1.6708,1.6705,1.6708,136300000.0
2007-02-20 15:07:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-20 15:08:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-02-20 15:09:00,1.6706,1.671,1.6705,1.671,136300000.0
2007-02-20 15:10:00,1.6708,1.6711,1.6708,1.6708,136300000.0
2007-02-20 15:11:00,1.6711,1.6714,1.6708,1.6711,136300000.0
2007-02-20 15:12:00,1.6713,1.6714,1.6711,1.6714,136300000.0
2007-02-20 15:13:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2007-02-20 15:14:00,1.672,1.672,1.6716,1.6716,136300000.0
2007-02-20 15:15:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-02-20 15:17:00,1.6714,1.6716,1.6712,1.6712,136300000.0
2007-02-20 15:18:00,1.6714,1.6719,1.6712,1.6719,136300000.0
2007-02-20 15:20:00,1.6717,1.6719,1.6716,1.6717,136300000.0
2007-02-20 15:21:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-20 15:22:00,1.6716,1.672,1.6716,1.6717,136300000.0
2007-02-20 15:23:00,1.6718,1.6719,1.6716,1.6716,136300000.0
2007-02-20 15:24:00,1.6714,1.6717,1.6714,1.6715,136300000.0
2007-02-20 15:25:00,1.6717,1.6719,1.6714,1.6717,136300000.0
2007-02-20 15:26:00,1.6715,1.6719,1.6715,1.6715,136300000.0
2007-02-20 15:27:00,1.6717,1.6719,1.6715,1.6719,136300000.0
2007-02-20 15:28:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-20 15:29:00,1.6715,1.6717,1.6713,1.6717,136300000.0
2007-02-20 15:30:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2007-02-20 15:31:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-02-20 15:32:00,1.6717,1.6719,1.6717,1.6717,136300000.0
2007-02-20 15:33:00,1.6719,1.6721,1.6717,1.6717,136300000.0
2007-02-20 15:34:00,1.6719,1.6719,1.6717,1.6717,136300000.0
2007-02-20 15:35:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2007-02-20 15:36:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2007-02-20 15:37:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2007-02-20 15:38:00,1.6716,1.6716,1.6713,1.6714,136300000.0
2007-02-20 15:39:00,1.6717,1.6717,1.6713,1.6713,136300000.0
2007-02-20 15:40:00,1.6711,1.6711,1.6707,1.6711,136300000.0
2007-02-20 15:41:00,1.6709,1.6714,1.6709,1.6709,136300000.0
2007-02-20 15:42:00,1.6711,1.6715,1.6709,1.6711,136300000.0
2007-02-20 15:43:00,1.6714,1.6717,1.6713,1.6716,136300000.0
2007-02-20 15:44:00,1.6714,1.6714,1.6709,1.6711,136300000.0
2007-02-20 15:45:00,1.6709,1.6711,1.6709,1.6711,136300000.0
2007-02-20 15:46:00,1.6713,1.6717,1.6711,1.6717,136300000.0
2007-02-20 15:47:00,1.6718,1.6719,1.6713,1.6719,136300000.0
2007-02-20 15:48:00,1.6716,1.6719,1.6716,1.6716,136300000.0
2007-02-20 15:49:00,1.6717,1.6717,1.6714,1.6714,136300000.0
2007-02-20 15:50:00,1.6713,1.6717,1.6713,1.6715,136300000.0
2007-02-20 15:51:00,1.6714,1.6715,1.671,1.671,136300000.0
2007-02-20 15:52:00,1.6711,1.6713,1.6708,1.671,136300000.0
2007-02-20 15:53:00,1.6708,1.6711,1.6708,1.6708,136300000.0
2007-02-20 15:54:00,1.6706,1.671,1.6706,1.6708,136300000.0
2007-02-20 15:55:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-20 15:56:00,1.6707,1.6707,1.6703,1.6705,136300000.0
2007-02-20 15:57:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2007-02-20 15:58:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2007-02-20 15:59:00,1.6703,1.6703,1.6697,1.6699,136300000.0
2007-02-20 16:00:00,1.67,1.6705,1.6695,1.67,136300000.0
2007-02-20 16:01:00,1.6703,1.6705,1.6699,1.6705,136300000.0
2007-02-20 16:02:00,1.6703,1.6703,1.6697,1.6697,136300000.0
2007-02-20 16:03:00,1.6701,1.6706,1.6697,1.6697,136300000.0
2007-02-20 16:04:00,1.6699,1.6702,1.6698,1.6698,136300000.0
2007-02-20 16:05:00,1.6697,1.6705,1.6697,1.6703,136300000.0
2007-02-20 16:06:00,1.6702,1.6706,1.6702,1.6706,136300000.0
2007-02-20 16:07:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2007-02-20 16:08:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2007-02-20 16:09:00,1.6708,1.671,1.6705,1.6708,136300000.0
2007-02-20 16:10:00,1.671,1.671,1.6708,1.671,136300000.0
2007-02-20 16:11:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-20 16:12:00,1.6706,1.6711,1.6706,1.671,136300000.0
2007-02-20 16:13:00,1.6711,1.6712,1.6708,1.6709,136300000.0
2007-02-20 16:14:00,1.6711,1.6713,1.6708,1.6711,136300000.0
2007-02-20 16:15:00,1.6709,1.6711,1.6709,1.6709,136300000.0
2007-02-20 16:16:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-20 16:17:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2007-02-20 16:18:00,1.6709,1.6714,1.6709,1.6714,136300000.0
2007-02-20 16:19:00,1.6711,1.6716,1.6709,1.6711,136300000.0
2007-02-20 16:20:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2007-02-20 16:21:00,1.6714,1.6714,1.6709,1.6709,136300000.0
2007-02-20 16:22:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-20 16:23:00,1.6711,1.6711,1.6706,1.6709,136300000.0
2007-02-20 16:24:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2007-02-20 16:25:00,1.6708,1.6709,1.6706,1.6708,136300000.0
2007-02-20 16:26:00,1.6709,1.6709,1.6705,1.6707,136300000.0
2007-02-20 16:27:00,1.6708,1.6712,1.6707,1.6709,136300000.0
2007-02-20 16:28:00,1.6708,1.6711,1.6706,1.6708,136300000.0
2007-02-20 16:29:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2007-02-20 16:30:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2007-02-20 16:31:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-02-20 16:32:00,1.6705,1.6705,1.6703,1.6703,136300000.0
2007-02-20 16:33:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2007-02-20 16:34:00,1.6703,1.6705,1.6703,1.6705,136300000.0
2007-02-20 16:35:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2007-02-20 16:36:00,1.6705,1.6705,1.6705,1.6705,136300000.0
2007-02-20 16:37:00,1.6703,1.6704,1.6702,1.6703,136300000.0
2007-02-20 16:38:00,1.67,1.6703,1.6699,1.6703,136300000.0
2007-02-20 16:39:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2007-02-20 16:41:00,1.6703,1.6703,1.6701,1.6703,136300000.0
2007-02-20 16:42:00,1.6704,1.6706,1.6703,1.6706,136300000.0
2007-02-20 16:43:00,1.6708,1.6708,1.6706,1.6708,136300000.0
2007-02-20 16:44:00,1.6709,1.6715,1.6709,1.6712,136300000.0
2007-02-20 16:45:00,1.6713,1.6713,1.6709,1.6712,136300000.0
2007-02-20 16:46:00,1.6708,1.6712,1.6708,1.6709,136300000.0
2007-02-20 16:47:00,1.6711,1.6714,1.6711,1.6714,136300000.0
2007-02-20 16:48:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-02-20 16:49:00,1.6717,1.6722,1.6717,1.6722,136300000.0
2007-02-20 16:50:00,1.672,1.6722,1.6719,1.6721,136300000.0
2007-02-20 16:51:00,1.6722,1.6723,1.6719,1.672,136300000.0
2007-02-20 16:52:00,1.6722,1.6723,1.672,1.6722,136300000.0
2007-02-20 16:53:00,1.6723,1.6726,1.6722,1.6725,136300000.0
2007-02-20 16:54:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-02-20 16:55:00,1.6725,1.6725,1.6723,1.6725,136300000.0
2007-02-20 16:56:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2007-02-20 16:57:00,1.6726,1.6726,1.672,1.6722,136300000.0
2007-02-20 16:58:00,1.672,1.6724,1.672,1.6724,136300000.0
2007-02-20 16:59:00,1.6723,1.6733,1.6723,1.6731,136300000.0
2007-02-20 17:00:00,1.6729,1.6733,1.6727,1.6729,136300000.0
2007-02-20 17:01:00,1.6727,1.6732,1.6727,1.673,136300000.0
2007-02-20 17:02:00,1.6731,1.6731,1.6727,1.6729,136300000.0
2007-02-20 17:03:00,1.6731,1.6731,1.6725,1.6728,136300000.0
2007-02-20 17:04:00,1.6726,1.6726,1.6725,1.6725,136300000.0
2007-02-20 17:05:00,1.6726,1.6728,1.6723,1.6725,136300000.0
2007-02-20 17:06:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2007-02-20 17:07:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-02-20 17:08:00,1.6724,1.6727,1.6724,1.6727,136300000.0
2007-02-20 17:09:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2007-02-20 17:10:00,1.6725,1.6728,1.6725,1.6725,136300000.0
2007-02-20 17:11:00,1.6727,1.6728,1.6725,1.6728,136300000.0
2007-02-20 17:12:00,1.6725,1.6726,1.6722,1.6726,136300000.0
2007-02-20 17:13:00,1.6723,1.6727,1.6722,1.6725,136300000.0
2007-02-20 17:14:00,1.6724,1.6726,1.6723,1.6726,136300000.0
2007-02-20 17:15:00,1.6725,1.6726,1.6725,1.6726,136300000.0
2007-02-20 17:16:00,1.6728,1.6728,1.6723,1.6728,136300000.0
2007-02-20 17:17:00,1.673,1.6731,1.6729,1.6731,136300000.0
2007-02-20 17:18:00,1.673,1.6733,1.673,1.6731,136300000.0
2007-02-20 17:19:00,1.673,1.673,1.6729,1.673,136300000.0
2007-02-20 17:20:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2007-02-20 17:21:00,1.6728,1.6731,1.6727,1.6727,136300000.0
2007-02-20 17:22:00,1.6728,1.6729,1.6728,1.6728,136300000.0
2007-02-20 17:23:00,1.6727,1.6728,1.6725,1.6727,136300000.0
2007-02-20 17:24:00,1.6725,1.6727,1.6721,1.6721,136300000.0
2007-02-20 17:25:00,1.6723,1.6728,1.6723,1.6728,136300000.0
2007-02-20 17:26:00,1.6726,1.6728,1.6724,1.6725,136300000.0
2007-02-20 17:27:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-02-20 17:28:00,1.6722,1.6724,1.6722,1.6722,136300000.0
2007-02-20 17:29:00,1.672,1.6723,1.6719,1.6719,136300000.0
2007-02-20 17:30:00,1.672,1.6722,1.6719,1.6719,136300000.0
2007-02-20 17:31:00,1.672,1.6722,1.6717,1.6717,136300000.0
2007-02-20 17:32:00,1.6718,1.6721,1.6717,1.6719,136300000.0
2007-02-20 17:33:00,1.6718,1.6721,1.6718,1.6719,136300000.0
2007-02-20 17:34:00,1.672,1.672,1.6717,1.672,136300000.0
2007-02-20 17:36:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-02-20 17:37:00,1.6721,1.6723,1.672,1.672,136300000.0
2007-02-20 17:38:00,1.6721,1.6723,1.672,1.6721,136300000.0
2007-02-20 17:39:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-20 17:40:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-02-20 17:41:00,1.6718,1.672,1.6716,1.6718,136300000.0
2007-02-20 17:42:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-20 17:43:00,1.6718,1.672,1.6716,1.6718,136300000.0
2007-02-20 17:44:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-02-20 17:45:00,1.6717,1.672,1.6717,1.6719,136300000.0
2007-02-20 17:46:00,1.6718,1.672,1.6717,1.6719,136300000.0
2007-02-20 17:47:00,1.6718,1.6721,1.6718,1.6718,136300000.0
2007-02-20 17:48:00,1.672,1.6722,1.6718,1.6721,136300000.0
2007-02-20 17:49:00,1.672,1.672,1.672,1.672,136300000.0
2007-02-20 17:50:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-02-20 17:51:00,1.672,1.6722,1.672,1.672,136300000.0
2007-02-20 17:52:00,1.6722,1.6722,1.6719,1.6719,136300000.0
2007-02-20 17:53:00,1.6717,1.6719,1.6714,1.6718,136300000.0
2007-02-20 17:55:00,1.6717,1.6721,1.6717,1.6721,136300000.0
2007-02-20 17:56:00,1.6719,1.672,1.6717,1.6718,136300000.0
2007-02-20 17:57:00,1.672,1.672,1.6718,1.672,136300000.0
2007-02-20 17:58:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2007-02-20 17:59:00,1.672,1.6721,1.6719,1.672,136300000.0
2007-02-20 18:00:00,1.6718,1.672,1.6718,1.6719,136300000.0
2007-02-20 18:01:00,1.6717,1.6722,1.6717,1.6722,136300000.0
2007-02-20 18:02:00,1.672,1.6725,1.672,1.6725,136300000.0
2007-02-20 18:03:00,1.6723,1.6725,1.672,1.672,136300000.0
2007-02-20 18:05:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-02-20 18:06:00,1.6722,1.6722,1.6717,1.6719,136300000.0
2007-02-20 18:07:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-02-20 18:08:00,1.672,1.672,1.6719,1.672,136300000.0
2007-02-20 18:09:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-02-20 18:11:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-02-20 18:13:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2007-02-20 18:14:00,1.6714,1.6717,1.6714,1.6715,136300000.0
2007-02-20 18:15:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2007-02-20 18:16:00,1.6712,1.6714,1.671,1.6713,136300000.0
2007-02-20 18:17:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2007-02-20 18:18:00,1.6714,1.6715,1.6711,1.6713,136300000.0
2007-02-20 18:19:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2007-02-20 18:20:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-20 18:21:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2007-02-20 18:22:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2007-02-20 18:23:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2007-02-20 18:25:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-20 18:26:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-20 18:27:00,1.6713,1.6713,1.671,1.671,136300000.0
2007-02-20 18:28:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-20 18:29:00,1.671,1.6712,1.6709,1.6709,136300000.0
2007-02-20 18:30:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2007-02-20 18:31:00,1.6709,1.6711,1.6708,1.671,136300000.0
2007-02-20 18:32:00,1.6712,1.6712,1.671,1.6712,136300000.0
2007-02-20 18:33:00,1.671,1.6712,1.671,1.6711,136300000.0
2007-02-20 18:34:00,1.671,1.6711,1.671,1.671,136300000.0
2007-02-20 18:35:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2007-02-20 18:36:00,1.6707,1.6709,1.6703,1.6703,136300000.0
2007-02-20 18:37:00,1.6705,1.6707,1.6705,1.6707,136300000.0
2007-02-20 18:38:00,1.6705,1.6708,1.6705,1.6706,136300000.0
2007-02-20 18:39:00,1.6708,1.6709,1.6705,1.6707,136300000.0
2007-02-20 18:40:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-20 18:41:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-02-20 18:42:00,1.6711,1.6711,1.6709,1.6711,136300000.0
2007-02-20 18:43:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-02-20 18:44:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-20 18:45:00,1.6713,1.6714,1.6713,1.6713,136300000.0
2007-02-20 18:46:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2007-02-20 18:47:00,1.6714,1.6715,1.6713,1.6715,136300000.0
2007-02-20 18:48:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-20 18:49:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2007-02-20 18:50:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2007-02-20 18:51:00,1.6715,1.6715,1.6711,1.6711,136300000.0
2007-02-20 18:52:00,1.6715,1.6715,1.671,1.671,136300000.0
2007-02-20 18:53:00,1.6709,1.6713,1.6708,1.6711,136300000.0
2007-02-20 18:54:00,1.6713,1.6713,1.6711,1.6713,136300000.0
2007-02-20 18:55:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2007-02-20 18:57:00,1.6713,1.6716,1.6713,1.6714,136300000.0
2007-02-20 18:58:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-20 18:59:00,1.6715,1.6718,1.6715,1.6716,136300000.0
2007-02-20 19:00:00,1.6718,1.6718,1.6713,1.6713,136300000.0
2007-02-20 19:01:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2007-02-20 19:02:00,1.6716,1.6717,1.6714,1.6714,136300000.0
2007-02-20 19:03:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2007-02-20 19:04:00,1.6717,1.6718,1.6714,1.6714,136300000.0
2007-02-20 19:05:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-02-20 19:06:00,1.6714,1.6716,1.6714,1.6714,136300000.0
2007-02-20 19:07:00,1.6715,1.6716,1.6714,1.6716,136300000.0
2007-02-20 19:08:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2007-02-20 19:09:00,1.6717,1.6718,1.6715,1.6716,136300000.0
2007-02-20 19:11:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2007-02-20 19:12:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-20 19:14:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2007-02-20 19:15:00,1.6714,1.6715,1.6712,1.6714,136300000.0
2007-02-20 19:16:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-20 19:17:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-02-20 19:18:00,1.6713,1.6713,1.671,1.671,136300000.0
2007-02-20 19:19:00,1.6711,1.6713,1.6711,1.6711,136300000.0
2007-02-20 19:20:00,1.6712,1.6713,1.6712,1.6713,136300000.0
2007-02-20 19:21:00,1.6714,1.6714,1.6711,1.6714,136300000.0
2007-02-20 19:22:00,1.6713,1.6714,1.6711,1.6713,136300000.0
2007-02-20 19:23:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2007-02-20 19:24:00,1.6713,1.6714,1.6712,1.6714,136300000.0
2007-02-20 19:25:00,1.6713,1.6715,1.671,1.6713,136300000.0
2007-02-20 19:27:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2007-02-20 19:29:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-20 19:30:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2007-02-20 19:31:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-20 19:32:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2007-02-20 19:33:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2007-02-20 19:35:00,1.6714,1.6715,1.6711,1.6711,136300000.0
2007-02-20 19:36:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2007-02-20 19:37:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-20 19:38:00,1.6715,1.6719,1.6714,1.6718,136300000.0
2007-02-20 19:39:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-20 19:40:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-02-20 19:41:00,1.672,1.672,1.6718,1.672,136300000.0
2007-02-20 19:43:00,1.6718,1.672,1.6718,1.672,136300000.0
2007-02-20 19:44:00,1.6718,1.6718,1.6718,1.6718,136300000.0
2007-02-20 19:45:00,1.6716,1.672,1.6716,1.672,136300000.0
2007-02-20 19:46:00,1.6721,1.6722,1.672,1.6722,136300000.0
2007-02-20 19:47:00,1.6723,1.6725,1.6722,1.6723,136300000.0
2007-02-20 19:48:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2007-02-20 19:49:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-02-20 19:50:00,1.6723,1.6725,1.6723,1.6723,136300000.0
2007-02-20 19:51:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-02-20 19:52:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-02-20 19:53:00,1.672,1.672,1.6718,1.672,136300000.0
2007-02-20 19:54:00,1.6718,1.672,1.6718,1.6718,136300000.0
2007-02-20 19:55:00,1.6717,1.6718,1.6717,1.6717,136300000.0
2007-02-20 19:56:00,1.6718,1.6718,1.6716,1.6716,136300000.0
2007-02-20 19:57:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2007-02-20 19:58:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2007-02-20 19:59:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-02-20 20:00:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2007-02-20 20:01:00,1.6715,1.6718,1.6715,1.6716,136300000.0
2007-02-20 20:02:00,1.6718,1.6718,1.6715,1.6715,136300000.0
2007-02-20 20:04:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2007-02-20 20:06:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2007-02-20 20:07:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-20 20:08:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2007-02-20 20:09:00,1.6721,1.6721,1.672,1.672,136300000.0
2007-02-20 20:11:00,1.6719,1.6719,1.6719,1.6719,136300000.0
2007-02-20 20:12:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-02-20 20:13:00,1.6717,1.6719,1.6716,1.6716,136300000.0
2007-02-20 20:14:00,1.6717,1.6718,1.6713,1.6715,136300000.0
2007-02-20 20:16:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2007-02-20 20:17:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-02-20 20:18:00,1.6717,1.6717,1.6713,1.6714,136300000.0
2007-02-20 20:20:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-20 20:22:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2007-02-20 20:23:00,1.6711,1.6712,1.6709,1.6712,136300000.0
2007-02-20 20:24:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2007-02-20 20:25:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-20 20:26:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-20 20:27:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-20 20:30:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2007-02-20 20:31:00,1.6713,1.6713,1.6712,1.6712,136300000.0
2007-02-20 20:32:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-02-20 20:33:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-20 20:34:00,1.6709,1.671,1.6709,1.671,136300000.0
2007-02-20 20:35:00,1.6712,1.6712,1.671,1.6712,136300000.0
2007-02-20 20:36:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2007-02-20 20:37:00,1.6711,1.6716,1.6711,1.6713,136300000.0
2007-02-20 20:39:00,1.6715,1.6715,1.6713,1.6715,136300000.0
2007-02-20 20:40:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-02-20 20:42:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-20 20:44:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-20 20:45:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2007-02-20 20:46:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2007-02-20 20:47:00,1.6712,1.6712,1.671,1.671,136300000.0
2007-02-20 20:48:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2007-02-20 20:49:00,1.6711,1.6712,1.671,1.671,136300000.0
2007-02-20 20:50:00,1.6709,1.6711,1.6709,1.671,136300000.0
2007-02-20 20:51:00,1.6708,1.6708,1.6704,1.6704,136300000.0
2007-02-20 20:53:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-20 20:54:00,1.6703,1.6706,1.6703,1.6704,136300000.0
2007-02-20 20:55:00,1.6706,1.6708,1.6704,1.6708,136300000.0
2007-02-20 20:56:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2007-02-20 20:57:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-20 20:58:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-20 20:59:00,1.6709,1.6709,1.6706,1.6708,136300000.0
2007-02-20 21:00:00,1.671,1.671,1.6707,1.6709,136300000.0
2007-02-20 21:01:00,1.6708,1.671,1.6708,1.671,136300000.0
2007-02-20 21:02:00,1.6709,1.6709,1.6705,1.6705,136300000.0
2007-02-20 21:03:00,1.6706,1.6706,1.6706,1.6706,136300000.0
2007-02-20 21:04:00,1.6708,1.6708,1.6706,1.6706,136300000.0
2007-02-20 21:05:00,1.6708,1.6708,1.6707,1.6707,136300000.0
2007-02-20 21:06:00,1.6709,1.6709,1.6706,1.6709,136300000.0
2007-02-20 21:07:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-20 21:09:00,1.6712,1.6712,1.6712,1.6712,136300000.0
2007-02-20 21:10:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-20 21:11:00,1.6711,1.6711,1.671,1.671,136300000.0
2007-02-20 21:12:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-20 21:13:00,1.6708,1.671,1.6708,1.671,136300000.0
2007-02-20 21:16:00,1.6711,1.6713,1.6709,1.671,136300000.0
2007-02-20 21:17:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2007-02-20 21:18:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-02-20 21:19:00,1.671,1.6712,1.671,1.6712,136300000.0
2007-02-20 21:20:00,1.6711,1.6711,1.6711,1.6711,136300000.0
2007-02-20 21:23:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-20 21:25:00,1.6712,1.6712,1.6709,1.6709,136300000.0
2007-02-20 21:26:00,1.671,1.6712,1.6709,1.6709,136300000.0
2007-02-20 21:27:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2007-02-20 21:28:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-20 21:29:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2007-02-20 21:31:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-20 21:32:00,1.671,1.671,1.671,1.671,136300000.0
2007-02-20 21:33:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-20 21:35:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2007-02-20 21:36:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-20 21:37:00,1.6708,1.6708,1.6708,1.6708,136300000.0
2007-02-20 21:38:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-02-20 21:39:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-20 21:40:00,1.6705,1.6711,1.6705,1.6711,136300000.0
2007-02-20 21:41:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2007-02-20 21:42:00,1.6711,1.6712,1.671,1.6711,136300000.0
2007-02-20 21:43:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-20 21:44:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2007-02-20 21:45:00,1.6711,1.6711,1.671,1.6711,136300000.0
2007-02-20 21:46:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-20 21:47:00,1.671,1.6711,1.671,1.6711,136300000.0
2007-02-20 21:48:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-02-20 21:49:00,1.6713,1.6713,1.6711,1.6713,136300000.0
2007-02-20 21:50:00,1.6711,1.6713,1.6711,1.6713,136300000.0
2007-02-20 21:51:00,1.671,1.6713,1.6707,1.6707,136300000.0
2007-02-20 21:52:00,1.6709,1.6709,1.6707,1.6709,136300000.0
2007-02-20 21:53:00,1.6707,1.6709,1.6707,1.6709,136300000.0
2007-02-20 21:54:00,1.671,1.671,1.6709,1.6709,136300000.0
2007-02-20 21:56:00,1.671,1.671,1.6705,1.6709,136300000.0
2007-02-20 21:57:00,1.671,1.671,1.6707,1.6709,136300000.0
2007-02-20 21:58:00,1.6707,1.6713,1.6707,1.6709,136300000.0
2007-02-20 22:01:00,1.671,1.6713,1.671,1.6713,136300000.0
2007-02-20 22:02:00,1.671,1.671,1.6709,1.671,136300000.0
2007-02-20 22:03:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-20 22:04:00,1.6712,1.6718,1.6712,1.6714,136300000.0
2007-02-20 22:05:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2007-02-20 22:06:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2007-02-20 22:07:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-02-20 22:08:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2007-02-20 22:09:00,1.6712,1.6714,1.6712,1.6713,136300000.0
2007-02-20 22:10:00,1.6714,1.6714,1.6713,1.6714,136300000.0
2007-02-20 22:11:00,1.6713,1.6715,1.6713,1.6715,136300000.0
2007-02-20 22:12:00,1.6714,1.6715,1.6714,1.6714,136300000.0
2007-02-20 22:13:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-02-20 22:14:00,1.6713,1.6715,1.6712,1.6714,136300000.0
2007-02-20 22:15:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2007-02-20 22:16:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-02-20 22:17:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-02-20 22:18:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-20 22:19:00,1.6714,1.6717,1.6714,1.6715,136300000.0
2007-02-20 22:20:00,1.6713,1.6715,1.6713,1.6713,136300000.0
2007-02-20 22:21:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2007-02-20 22:22:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-02-20 22:23:00,1.6713,1.6715,1.671,1.6712,136300000.0
2007-02-20 22:24:00,1.6711,1.6711,1.6709,1.6709,136300000.0
2007-02-20 22:25:00,1.671,1.6712,1.6708,1.6708,136300000.0
2007-02-20 22:26:00,1.6707,1.6708,1.6707,1.6708,136300000.0
2007-02-20 22:27:00,1.6707,1.6712,1.6707,1.6712,136300000.0
2007-02-20 22:28:00,1.6711,1.6711,1.6708,1.6708,136300000.0
2007-02-20 22:29:00,1.6709,1.6709,1.6706,1.6706,136300000.0
2007-02-20 22:30:00,1.671,1.671,1.6705,1.6705,136300000.0
2007-02-20 22:31:00,1.6706,1.6708,1.6705,1.6707,136300000.0
2007-02-20 22:32:00,1.6706,1.6707,1.6705,1.6707,136300000.0
2007-02-20 22:33:00,1.6708,1.671,1.6705,1.6708,136300000.0
2007-02-20 22:34:00,1.6709,1.6709,1.6708,1.6709,136300000.0
2007-02-20 22:35:00,1.6708,1.6709,1.6708,1.6709,136300000.0
2007-02-20 22:36:00,1.6708,1.6709,1.6708,1.6708,136300000.0
2007-02-20 22:37:00,1.6709,1.6709,1.6708,1.6708,136300000.0
2007-02-20 22:38:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-02-20 22:39:00,1.6709,1.671,1.6709,1.671,136300000.0
2007-02-20 22:41:00,1.6709,1.6709,1.6709,1.6709,136300000.0
2007-02-20 22:42:00,1.6707,1.6707,1.6707,1.6707,136300000.0
2007-02-20 22:44:00,1.6705,1.6707,1.6703,1.6704,136300000.0
2007-02-20 22:45:00,1.6705,1.6705,1.6704,1.6704,136300000.0
2007-02-20 22:46:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-20 22:48:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2007-02-20 22:49:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2007-02-20 22:51:00,1.6704,1.6704,1.6704,1.6704,136300000.0
2007-02-20 22:52:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2007-02-20 22:53:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2007-02-20 22:54:00,1.6703,1.6705,1.6702,1.6703,136300000.0
2007-02-20 22:55:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2007-02-20 22:56:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-20 22:58:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-20 22:59:00,1.6702,1.6702,1.6701,1.6701,136300000.0
2007-02-20 23:00:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 23:01:00,1.6697,1.6699,1.6697,1.6697,136300000.0
2007-02-20 23:03:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 23:04:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-20 23:05:00,1.6698,1.6698,1.6697,1.6698,136300000.0
2007-02-20 23:06:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2007-02-20 23:07:00,1.6698,1.6699,1.6698,1.6699,136300000.0
2007-02-20 23:08:00,1.67,1.67,1.6699,1.6699,136300000.0
2007-02-20 23:09:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-20 23:10:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 23:11:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-20 23:12:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-20 23:13:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 23:14:00,1.6701,1.6702,1.6697,1.67,136300000.0
2007-02-20 23:15:00,1.6701,1.6702,1.6699,1.67,136300000.0
2007-02-20 23:16:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2007-02-20 23:17:00,1.6699,1.6701,1.6699,1.6701,136300000.0
2007-02-20 23:18:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 23:19:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2007-02-20 23:20:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-20 23:22:00,1.6699,1.6702,1.6698,1.6702,136300000.0
2007-02-20 23:24:00,1.67,1.6704,1.67,1.6701,136300000.0
2007-02-20 23:25:00,1.6704,1.6704,1.67,1.67,136300000.0
2007-02-20 23:26:00,1.6702,1.6702,1.6698,1.6698,136300000.0
2007-02-20 23:27:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-20 23:28:00,1.6699,1.6702,1.6699,1.6702,136300000.0
2007-02-20 23:29:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 23:30:00,1.67,1.67,1.6699,1.67,136300000.0
2007-02-20 23:31:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 23:33:00,1.6702,1.6702,1.6699,1.6699,136300000.0
2007-02-20 23:34:00,1.67,1.6702,1.6699,1.6702,136300000.0
2007-02-20 23:35:00,1.6699,1.6701,1.6699,1.6699,136300000.0
2007-02-20 23:36:00,1.6698,1.6701,1.6698,1.6699,136300000.0
2007-02-20 23:39:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-20 23:40:00,1.6701,1.6701,1.6699,1.6699,136300000.0
2007-02-20 23:41:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-20 23:42:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-20 23:43:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-20 23:47:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-20 23:56:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-02-20 23:57:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-20 23:58:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-20 23:59:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-21 00:01:00,1.6698,1.67,1.6698,1.67,136300000.0
2007-02-21 00:02:00,1.6699,1.67,1.6699,1.67,136300000.0
2007-02-21 00:06:00,1.6697,1.6697,1.6696,1.6697,136300000.0
2007-02-21 00:07:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2007-02-21 00:09:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-02-21 00:10:00,1.6697,1.6697,1.6696,1.6696,136300000.0
2007-02-21 00:11:00,1.6698,1.6698,1.6696,1.6696,136300000.0
2007-02-21 00:12:00,1.6699,1.6699,1.6697,1.6697,136300000.0
2007-02-21 00:14:00,1.6701,1.6701,1.67,1.67,136300000.0
2007-02-21 00:15:00,1.6701,1.6701,1.6701,1.6701,136300000.0
2007-02-21 00:16:00,1.6702,1.6705,1.6702,1.6703,136300000.0
2007-02-21 00:17:00,1.6704,1.6707,1.6703,1.6707,136300000.0
2007-02-21 00:18:00,1.6704,1.6707,1.6704,1.6707,136300000.0
2007-02-21 00:19:00,1.6705,1.6705,1.67,1.67,136300000.0
2007-02-21 00:20:00,1.6703,1.6721,1.6702,1.6721,136300000.0
2007-02-21 00:21:00,1.6717,1.6719,1.671,1.671,136300000.0
2007-02-21 00:22:00,1.6709,1.6709,1.6703,1.6706,136300000.0
2007-02-21 00:23:00,1.6707,1.6707,1.6703,1.6703,136300000.0
2007-02-21 00:24:00,1.6704,1.6705,1.6704,1.6704,136300000.0
2007-02-21 00:26:00,1.6702,1.6702,1.67,1.6702,136300000.0
2007-02-21 00:27:00,1.67,1.6702,1.6698,1.6698,136300000.0
2007-02-21 00:28:00,1.6693,1.6693,1.6678,1.6678,136300000.0
2007-02-21 00:29:00,1.6681,1.669,1.6681,1.669,136300000.0
2007-02-21 00:30:00,1.6688,1.6699,1.6688,1.6697,136300000.0
2007-02-21 00:31:00,1.6695,1.6695,1.669,1.669,136300000.0
2007-02-21 00:32:00,1.6687,1.6689,1.6686,1.6687,136300000.0
2007-02-21 00:33:00,1.6691,1.6693,1.6688,1.6693,136300000.0
2007-02-21 00:34:00,1.6691,1.6691,1.669,1.6691,136300000.0
2007-02-21 00:35:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-02-21 00:36:00,1.6691,1.6693,1.6688,1.6689,136300000.0
2007-02-21 00:37:00,1.6688,1.6692,1.6688,1.6692,136300000.0
2007-02-21 00:38:00,1.6691,1.6691,1.6688,1.6688,136300000.0
2007-02-21 00:39:00,1.6689,1.6693,1.6688,1.6693,136300000.0
2007-02-21 00:40:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2007-02-21 00:42:00,1.6693,1.6694,1.6692,1.6693,136300000.0
2007-02-21 00:43:00,1.669,1.6691,1.6688,1.6688,136300000.0
2007-02-21 00:44:00,1.669,1.669,1.6688,1.669,136300000.0
2007-02-21 00:45:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-02-21 00:46:00,1.669,1.6695,1.669,1.6694,136300000.0
2007-02-21 00:47:00,1.6692,1.6696,1.6692,1.6696,136300000.0
2007-02-21 00:48:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2007-02-21 00:49:00,1.6694,1.6695,1.6692,1.6692,136300000.0
2007-02-21 00:50:00,1.6689,1.6692,1.6688,1.6691,136300000.0
2007-02-21 00:51:00,1.6693,1.6693,1.6684,1.6685,136300000.0
2007-02-21 00:52:00,1.6688,1.6689,1.6683,1.6683,136300000.0
2007-02-21 00:53:00,1.6682,1.6682,1.6679,1.6682,136300000.0
2007-02-21 00:54:00,1.6681,1.6681,1.6679,1.668,136300000.0
2007-02-21 00:55:00,1.6679,1.6682,1.6671,1.6678,136300000.0
2007-02-21 00:56:00,1.6676,1.6678,1.6673,1.6678,136300000.0
2007-02-21 00:57:00,1.6679,1.6687,1.6678,1.6681,136300000.0
2007-02-21 00:58:00,1.6682,1.6686,1.6681,1.6684,136300000.0
2007-02-21 00:59:00,1.6686,1.6687,1.6681,1.6683,136300000.0
2007-02-21 01:00:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2007-02-21 01:01:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2007-02-21 01:02:00,1.6686,1.6688,1.6683,1.6684,136300000.0
2007-02-21 01:03:00,1.6681,1.6684,1.668,1.6684,136300000.0
2007-02-21 01:04:00,1.6686,1.6688,1.6684,1.6688,136300000.0
2007-02-21 01:05:00,1.6687,1.6688,1.6685,1.6685,136300000.0
2007-02-21 01:06:00,1.6688,1.669,1.6684,1.669,136300000.0
2007-02-21 01:07:00,1.6688,1.6692,1.6688,1.6692,136300000.0
2007-02-21 01:08:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-21 01:09:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-21 01:10:00,1.6686,1.6692,1.6686,1.6691,136300000.0
2007-02-21 01:11:00,1.669,1.6692,1.6686,1.6686,136300000.0
2007-02-21 01:12:00,1.6687,1.6689,1.6685,1.6689,136300000.0
2007-02-21 01:13:00,1.669,1.6692,1.6689,1.6689,136300000.0
2007-02-21 01:14:00,1.669,1.6692,1.6689,1.6692,136300000.0
2007-02-21 01:15:00,1.6693,1.6693,1.6689,1.6692,136300000.0
2007-02-21 01:16:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-21 01:17:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-02-21 01:18:00,1.6695,1.6695,1.6692,1.6693,136300000.0
2007-02-21 01:21:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-02-21 01:22:00,1.6689,1.6691,1.6689,1.6691,136300000.0
2007-02-21 01:25:00,1.6689,1.6692,1.6687,1.6689,136300000.0
2007-02-21 01:26:00,1.6687,1.6692,1.6687,1.6689,136300000.0
2007-02-21 01:27:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-21 01:28:00,1.6684,1.6684,1.6673,1.6679,136300000.0
2007-02-21 01:29:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2007-02-21 01:30:00,1.6673,1.6676,1.6672,1.6672,136300000.0
2007-02-21 01:31:00,1.6674,1.6676,1.6672,1.6676,136300000.0
2007-02-21 01:32:00,1.6677,1.668,1.6676,1.6678,136300000.0
2007-02-21 01:33:00,1.6681,1.6682,1.6678,1.668,136300000.0
2007-02-21 01:34:00,1.6682,1.6682,1.6678,1.6678,136300000.0
2007-02-21 01:35:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-02-21 01:36:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-21 01:37:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-21 01:38:00,1.6687,1.6687,1.6683,1.6685,136300000.0
2007-02-21 01:39:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-21 01:40:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-21 01:41:00,1.6685,1.6687,1.6683,1.6685,136300000.0
2007-02-21 01:42:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2007-02-21 01:43:00,1.6684,1.6687,1.6684,1.6684,136300000.0
2007-02-21 01:44:00,1.6683,1.6686,1.6683,1.6685,136300000.0
2007-02-21 01:45:00,1.6684,1.6685,1.6682,1.6684,136300000.0
2007-02-21 01:46:00,1.6685,1.6685,1.6681,1.6684,136300000.0
2007-02-21 01:47:00,1.6685,1.6685,1.6683,1.6685,136300000.0
2007-02-21 01:48:00,1.6684,1.6685,1.6678,1.6678,136300000.0
2007-02-21 01:49:00,1.668,1.6684,1.6678,1.6684,136300000.0
2007-02-21 01:50:00,1.6685,1.6685,1.668,1.6681,136300000.0
2007-02-21 01:51:00,1.6682,1.6682,1.668,1.668,136300000.0
2007-02-21 01:52:00,1.6682,1.6682,1.6674,1.6674,136300000.0
2007-02-21 01:53:00,1.6676,1.6676,1.6672,1.6676,136300000.0
2007-02-21 01:54:00,1.6674,1.6674,1.6671,1.6673,136300000.0
2007-02-21 01:55:00,1.6674,1.6679,1.6672,1.6679,136300000.0
2007-02-21 01:56:00,1.6676,1.6681,1.6673,1.6676,136300000.0
2007-02-21 01:57:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-21 01:58:00,1.6674,1.6679,1.6674,1.6679,136300000.0
2007-02-21 01:59:00,1.668,1.6681,1.6677,1.6677,136300000.0
2007-02-21 02:00:00,1.6676,1.6679,1.6676,1.6679,136300000.0
2007-02-21 02:01:00,1.6678,1.6679,1.6676,1.6678,136300000.0
2007-02-21 02:02:00,1.6677,1.6683,1.6677,1.668,136300000.0
2007-02-21 02:03:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-02-21 02:04:00,1.6679,1.6682,1.6679,1.6682,136300000.0
2007-02-21 02:05:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-21 02:06:00,1.6682,1.6684,1.6682,1.6684,136300000.0
2007-02-21 02:07:00,1.6681,1.6684,1.6681,1.6681,136300000.0
2007-02-21 02:08:00,1.6682,1.6684,1.6681,1.6682,136300000.0
2007-02-21 02:09:00,1.6684,1.6686,1.6682,1.6684,136300000.0
2007-02-21 02:10:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2007-02-21 02:11:00,1.6684,1.6684,1.668,1.6681,136300000.0
2007-02-21 02:12:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-21 02:13:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-21 02:14:00,1.6684,1.669,1.6684,1.6687,136300000.0
2007-02-21 02:15:00,1.669,1.6694,1.6688,1.669,136300000.0
2007-02-21 02:16:00,1.6688,1.6691,1.6688,1.669,136300000.0
2007-02-21 02:17:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2007-02-21 02:18:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-21 02:19:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2007-02-21 02:21:00,1.6688,1.6692,1.6688,1.669,136300000.0
2007-02-21 02:22:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-21 02:23:00,1.6689,1.6689,1.6686,1.6688,136300000.0
2007-02-21 02:24:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-02-21 02:25:00,1.6689,1.669,1.6689,1.6689,136300000.0
2007-02-21 02:26:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-21 02:27:00,1.6687,1.669,1.6686,1.669,136300000.0
2007-02-21 02:28:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2007-02-21 02:29:00,1.6689,1.669,1.6688,1.6688,136300000.0
2007-02-21 02:30:00,1.6689,1.6692,1.6689,1.6692,136300000.0
2007-02-21 02:32:00,1.669,1.6692,1.669,1.6692,136300000.0
2007-02-21 02:33:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2007-02-21 02:34:00,1.6689,1.6689,1.6689,1.6689,136300000.0
2007-02-21 02:37:00,1.669,1.669,1.6689,1.669,136300000.0
2007-02-21 02:44:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-21 02:45:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-21 02:46:00,1.669,1.6691,1.6687,1.6687,136300000.0
2007-02-21 02:47:00,1.6686,1.669,1.6686,1.669,136300000.0
2007-02-21 02:49:00,1.6688,1.6688,1.6688,1.6688,136300000.0
2007-02-21 02:51:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-21 02:54:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-21 02:57:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-21 02:58:00,1.6687,1.6687,1.6685,1.6685,136300000.0
2007-02-21 03:00:00,1.6684,1.6685,1.6684,1.6684,136300000.0
2007-02-21 03:01:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-21 03:02:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-21 03:03:00,1.668,1.668,1.6678,1.6678,136300000.0
2007-02-21 03:04:00,1.6681,1.6681,1.668,1.668,136300000.0
2007-02-21 03:05:00,1.6681,1.6681,1.6675,1.6676,136300000.0
2007-02-21 03:06:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-02-21 03:08:00,1.6682,1.6682,1.6682,1.6682,136300000.0
2007-02-21 03:09:00,1.6684,1.6685,1.6682,1.6682,136300000.0
2007-02-21 03:10:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-21 03:11:00,1.6683,1.6683,1.6683,1.6683,136300000.0
2007-02-21 03:12:00,1.6681,1.6682,1.6676,1.6676,136300000.0
2007-02-21 03:13:00,1.6677,1.6682,1.6677,1.668,136300000.0
2007-02-21 03:14:00,1.6678,1.6681,1.6678,1.668,136300000.0
2007-02-21 03:15:00,1.6679,1.668,1.6676,1.6676,136300000.0
2007-02-21 03:17:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-21 03:19:00,1.6673,1.6673,1.6673,1.6673,136300000.0
2007-02-21 03:20:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-02-21 03:21:00,1.6675,1.6675,1.667,1.6671,136300000.0
2007-02-21 03:22:00,1.6673,1.6673,1.6671,1.6673,136300000.0
2007-02-21 03:23:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-02-21 03:25:00,1.6676,1.6676,1.6673,1.6676,136300000.0
2007-02-21 03:26:00,1.6678,1.6678,1.6675,1.6675,136300000.0
2007-02-21 03:27:00,1.6673,1.6676,1.6673,1.6676,136300000.0
2007-02-21 03:28:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-21 03:29:00,1.6676,1.668,1.6676,1.6678,136300000.0
2007-02-21 03:32:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-21 03:33:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-02-21 03:34:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-02-21 03:35:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-21 03:36:00,1.6681,1.6682,1.668,1.6681,136300000.0
2007-02-21 03:38:00,1.6684,1.6684,1.6684,1.6684,136300000.0
2007-02-21 03:39:00,1.6681,1.6684,1.668,1.668,136300000.0
2007-02-21 03:40:00,1.6681,1.6681,1.668,1.6681,136300000.0
2007-02-21 03:41:00,1.668,1.6681,1.668,1.668,136300000.0
2007-02-21 03:43:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-21 03:45:00,1.668,1.668,1.668,1.668,136300000.0
2007-02-21 03:46:00,1.6681,1.6681,1.6681,1.6681,136300000.0
2007-02-21 03:48:00,1.6684,1.6685,1.6681,1.6684,136300000.0
2007-02-21 03:49:00,1.6683,1.6689,1.6682,1.6686,136300000.0
2007-02-21 03:50:00,1.6689,1.669,1.6682,1.6684,136300000.0
2007-02-21 03:51:00,1.6686,1.669,1.6684,1.6686,136300000.0
2007-02-21 03:52:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-21 03:53:00,1.6691,1.6691,1.6687,1.6689,136300000.0
2007-02-21 03:54:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-02-21 03:55:00,1.6687,1.669,1.6687,1.6689,136300000.0
2007-02-21 03:56:00,1.669,1.669,1.6689,1.6689,136300000.0
2007-02-21 03:57:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-21 03:58:00,1.669,1.6698,1.6688,1.6695,136300000.0
2007-02-21 03:59:00,1.6696,1.6698,1.669,1.6693,136300000.0
2007-02-21 04:00:00,1.6692,1.6692,1.6684,1.6687,136300000.0
2007-02-21 04:01:00,1.6689,1.6693,1.6689,1.6692,136300000.0
2007-02-21 04:02:00,1.6691,1.6692,1.6689,1.669,136300000.0
2007-02-21 04:03:00,1.6689,1.6689,1.6686,1.6686,136300000.0
2007-02-21 04:04:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-21 04:05:00,1.6686,1.6686,1.6686,1.6686,136300000.0
2007-02-21 04:06:00,1.6685,1.6685,1.6679,1.6679,136300000.0
2007-02-21 04:07:00,1.6681,1.6686,1.6681,1.6684,136300000.0
2007-02-21 04:08:00,1.6683,1.6686,1.6683,1.6685,136300000.0
2007-02-21 04:09:00,1.6687,1.6687,1.6681,1.6681,136300000.0
2007-02-21 04:10:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-02-21 04:11:00,1.668,1.6682,1.668,1.6681,136300000.0
2007-02-21 04:12:00,1.6683,1.6684,1.6683,1.6684,136300000.0
2007-02-21 04:13:00,1.6686,1.6689,1.6684,1.6689,136300000.0
2007-02-21 04:14:00,1.6687,1.6689,1.6687,1.6689,136300000.0
2007-02-21 04:16:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2007-02-21 04:17:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-02-21 04:18:00,1.6686,1.6689,1.6686,1.6689,136300000.0
2007-02-21 04:19:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-21 04:20:00,1.6688,1.6695,1.6688,1.6694,136300000.0
2007-02-21 04:21:00,1.6692,1.6694,1.669,1.6694,136300000.0
2007-02-21 04:22:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-02-21 04:23:00,1.6692,1.6694,1.6689,1.669,136300000.0
2007-02-21 04:24:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-21 04:25:00,1.6692,1.6692,1.669,1.6692,136300000.0
2007-02-21 04:26:00,1.669,1.6692,1.669,1.669,136300000.0
2007-02-21 04:27:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-21 04:28:00,1.6689,1.669,1.6689,1.669,136300000.0
2007-02-21 04:29:00,1.6689,1.6692,1.6689,1.669,136300000.0
2007-02-21 04:32:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-21 04:33:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-02-21 04:34:00,1.6691,1.6691,1.669,1.669,136300000.0
2007-02-21 04:35:00,1.6692,1.6692,1.6687,1.6692,136300000.0
2007-02-21 04:37:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2007-02-21 04:38:00,1.669,1.669,1.6687,1.6687,136300000.0
2007-02-21 04:39:00,1.6685,1.6687,1.6685,1.6687,136300000.0
2007-02-21 04:40:00,1.6683,1.6687,1.6683,1.6687,136300000.0
2007-02-21 04:41:00,1.6685,1.6688,1.6683,1.6686,136300000.0
2007-02-21 04:42:00,1.6684,1.6687,1.6683,1.6684,136300000.0
2007-02-21 04:43:00,1.6683,1.6686,1.6682,1.6686,136300000.0
2007-02-21 04:44:00,1.6684,1.6684,1.6679,1.6681,136300000.0
2007-02-21 04:45:00,1.6686,1.6688,1.6681,1.6684,136300000.0
2007-02-21 04:46:00,1.6682,1.6685,1.6679,1.668,136300000.0
2007-02-21 04:47:00,1.6682,1.6689,1.6682,1.6685,136300000.0
2007-02-21 04:48:00,1.6686,1.6686,1.6679,1.6679,136300000.0
2007-02-21 04:49:00,1.6677,1.6685,1.6673,1.6681,136300000.0
2007-02-21 04:50:00,1.668,1.6683,1.6679,1.6681,136300000.0
2007-02-21 04:51:00,1.668,1.6686,1.6677,1.6686,136300000.0
2007-02-21 04:52:00,1.6685,1.6685,1.6682,1.6683,136300000.0
2007-02-21 04:53:00,1.6681,1.6684,1.6681,1.6684,136300000.0
2007-02-21 04:54:00,1.6686,1.669,1.6684,1.669,136300000.0
2007-02-21 04:55:00,1.6689,1.6694,1.6687,1.6687,136300000.0
2007-02-21 04:56:00,1.6686,1.6704,1.6686,1.6701,136300000.0
2007-02-21 04:57:00,1.67,1.67,1.669,1.6695,136300000.0
2007-02-21 04:58:00,1.6694,1.6694,1.6692,1.6692,136300000.0
2007-02-21 04:59:00,1.6694,1.67,1.6692,1.6696,136300000.0
2007-02-21 05:00:00,1.6695,1.6695,1.6692,1.6692,136300000.0
2007-02-21 05:01:00,1.669,1.6693,1.669,1.6693,136300000.0
2007-02-21 05:02:00,1.6692,1.6694,1.669,1.6694,136300000.0
2007-02-21 05:03:00,1.6692,1.6694,1.6692,1.6694,136300000.0
2007-02-21 05:04:00,1.6695,1.6695,1.6693,1.6695,136300000.0
2007-02-21 05:05:00,1.6697,1.6704,1.6697,1.6704,136300000.0
2007-02-21 05:06:00,1.6702,1.6702,1.67,1.67,136300000.0
2007-02-21 05:07:00,1.6702,1.6704,1.6698,1.6702,136300000.0
2007-02-21 05:08:00,1.6704,1.6705,1.6699,1.6699,136300000.0
2007-02-21 05:09:00,1.6698,1.6699,1.6695,1.6695,136300000.0
2007-02-21 05:10:00,1.6697,1.6697,1.6695,1.6695,136300000.0
2007-02-21 05:11:00,1.6694,1.67,1.6694,1.6698,136300000.0
2007-02-21 05:12:00,1.6701,1.6701,1.6696,1.6701,136300000.0
2007-02-21 05:13:00,1.6699,1.6701,1.6697,1.6699,136300000.0
2007-02-21 05:14:00,1.67,1.6701,1.6695,1.6697,136300000.0
2007-02-21 05:15:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2007-02-21 05:16:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2007-02-21 05:17:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-02-21 05:19:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-21 05:20:00,1.6701,1.6701,1.6698,1.6698,136300000.0
2007-02-21 05:21:00,1.67,1.67,1.6696,1.6696,136300000.0
2007-02-21 05:22:00,1.6695,1.6698,1.6692,1.6698,136300000.0
2007-02-21 05:23:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-21 05:24:00,1.6695,1.6697,1.6695,1.6695,136300000.0
2007-02-21 05:26:00,1.6697,1.6697,1.6694,1.6694,136300000.0
2007-02-21 05:27:00,1.6693,1.6694,1.6689,1.6689,136300000.0
2007-02-21 05:28:00,1.6693,1.6693,1.6689,1.6693,136300000.0
2007-02-21 05:34:00,1.6695,1.6699,1.6695,1.6698,136300000.0
2007-02-21 05:35:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2007-02-21 05:36:00,1.6695,1.6695,1.6691,1.6694,136300000.0
2007-02-21 05:37:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-21 05:38:00,1.6694,1.6694,1.6693,1.6693,136300000.0
2007-02-21 05:39:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2007-02-21 05:40:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-21 05:42:00,1.6693,1.6694,1.6693,1.6694,136300000.0
2007-02-21 05:43:00,1.6696,1.6696,1.6694,1.6695,136300000.0
2007-02-21 05:44:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-21 05:45:00,1.6698,1.6698,1.6695,1.6698,136300000.0
2007-02-21 05:46:00,1.6695,1.6695,1.6694,1.6695,136300000.0
2007-02-21 05:47:00,1.6694,1.6695,1.6693,1.6693,136300000.0
2007-02-21 05:48:00,1.6691,1.6695,1.6691,1.6695,136300000.0
2007-02-21 05:49:00,1.6697,1.6697,1.6693,1.6693,136300000.0
2007-02-21 05:50:00,1.6691,1.6692,1.6691,1.6691,136300000.0
2007-02-21 05:51:00,1.6694,1.6695,1.6694,1.6695,136300000.0
2007-02-21 05:52:00,1.6696,1.6696,1.6694,1.6694,136300000.0
2007-02-21 05:53:00,1.6692,1.6692,1.6687,1.6687,136300000.0
2007-02-21 05:54:00,1.6689,1.6689,1.6685,1.6687,136300000.0
2007-02-21 05:55:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2007-02-21 05:56:00,1.6687,1.6689,1.6687,1.6687,136300000.0
2007-02-21 05:58:00,1.6689,1.6689,1.6687,1.6687,136300000.0
2007-02-21 06:00:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-21 06:02:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-21 06:04:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-21 06:05:00,1.6688,1.6688,1.6686,1.6688,136300000.0
2007-02-21 06:06:00,1.6686,1.6689,1.6686,1.6686,136300000.0
2007-02-21 06:08:00,1.6687,1.6688,1.6684,1.6688,136300000.0
2007-02-21 06:09:00,1.6686,1.6686,1.6685,1.6685,136300000.0
2007-02-21 06:10:00,1.6687,1.669,1.6687,1.669,136300000.0
2007-02-21 06:11:00,1.6692,1.6692,1.669,1.6691,136300000.0
2007-02-21 06:12:00,1.6689,1.669,1.6687,1.6687,136300000.0
2007-02-21 06:13:00,1.669,1.669,1.6685,1.6687,136300000.0
2007-02-21 06:14:00,1.6688,1.6688,1.6687,1.6687,136300000.0
2007-02-21 06:15:00,1.6685,1.669,1.6684,1.6688,136300000.0
2007-02-21 06:16:00,1.6687,1.6687,1.6687,1.6687,136300000.0
2007-02-21 06:17:00,1.6686,1.6687,1.6686,1.6687,136300000.0
2007-02-21 06:18:00,1.6685,1.6685,1.6685,1.6685,136300000.0
2007-02-21 06:19:00,1.6684,1.6692,1.668,1.6691,136300000.0
2007-02-21 06:20:00,1.6689,1.6696,1.6684,1.6685,136300000.0
2007-02-21 06:21:00,1.6686,1.6689,1.6681,1.6684,136300000.0
2007-02-21 06:22:00,1.6682,1.6684,1.6676,1.6679,136300000.0
2007-02-21 06:23:00,1.6678,1.6681,1.6672,1.6675,136300000.0
2007-02-21 06:24:00,1.6674,1.6677,1.667,1.6674,136300000.0
2007-02-21 06:25:00,1.6678,1.6679,1.6673,1.6678,136300000.0
2007-02-21 06:26:00,1.6677,1.6684,1.6675,1.6678,136300000.0
2007-02-21 06:27:00,1.6679,1.6681,1.6676,1.6676,136300000.0
2007-02-21 06:28:00,1.6678,1.6681,1.6676,1.6677,136300000.0
2007-02-21 06:29:00,1.6678,1.6681,1.6676,1.6681,136300000.0
2007-02-21 06:30:00,1.668,1.6681,1.668,1.6681,136300000.0
2007-02-21 06:31:00,1.6684,1.6687,1.6683,1.6684,136300000.0
2007-02-21 06:32:00,1.6685,1.6685,1.6677,1.668,136300000.0
2007-02-21 06:33:00,1.6681,1.6682,1.6673,1.668,136300000.0
2007-02-21 06:34:00,1.6681,1.6684,1.668,1.6684,136300000.0
2007-02-21 06:35:00,1.6686,1.6686,1.6684,1.6684,136300000.0
2007-02-21 06:36:00,1.6686,1.6688,1.6681,1.6684,136300000.0
2007-02-21 06:37:00,1.6686,1.6687,1.6682,1.6686,136300000.0
2007-02-21 06:38:00,1.6684,1.6687,1.6684,1.6687,136300000.0
2007-02-21 06:39:00,1.6689,1.6689,1.6684,1.6684,136300000.0
2007-02-21 06:40:00,1.6686,1.6687,1.6683,1.6683,136300000.0
2007-02-21 06:41:00,1.6684,1.6686,1.6681,1.6683,136300000.0
2007-02-21 06:42:00,1.6684,1.6686,1.6676,1.668,136300000.0
2007-02-21 06:43:00,1.6676,1.6679,1.6676,1.6676,136300000.0
2007-02-21 06:44:00,1.6678,1.6683,1.6676,1.6682,136300000.0
2007-02-21 06:45:00,1.668,1.6685,1.6678,1.6685,136300000.0
2007-02-21 06:46:00,1.6684,1.6689,1.6682,1.6684,136300000.0
2007-02-21 06:47:00,1.6682,1.6684,1.6681,1.6682,136300000.0
2007-02-21 06:48:00,1.6684,1.6684,1.6682,1.6684,136300000.0
2007-02-21 06:49:00,1.6683,1.6684,1.6682,1.6684,136300000.0
2007-02-21 06:50:00,1.6683,1.6683,1.6678,1.6678,136300000.0
2007-02-21 06:51:00,1.6676,1.6676,1.667,1.6673,136300000.0
2007-02-21 06:52:00,1.6672,1.6675,1.6671,1.6673,136300000.0
2007-02-21 06:53:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2007-02-21 06:54:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-21 06:55:00,1.6675,1.6675,1.6671,1.6673,136300000.0
2007-02-21 06:56:00,1.6671,1.6675,1.6671,1.6673,136300000.0
2007-02-21 06:57:00,1.6675,1.6675,1.6671,1.6671,136300000.0
2007-02-21 06:58:00,1.6673,1.6675,1.6671,1.6673,136300000.0
2007-02-21 06:59:00,1.6675,1.6675,1.6673,1.6673,136300000.0
2007-02-21 07:00:00,1.6672,1.6677,1.667,1.6674,136300000.0
2007-02-21 07:01:00,1.6676,1.6676,1.6674,1.6676,136300000.0
2007-02-21 07:02:00,1.6678,1.668,1.6676,1.6676,136300000.0
2007-02-21 07:03:00,1.6674,1.6678,1.6674,1.6678,136300000.0
2007-02-21 07:04:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-02-21 07:05:00,1.6681,1.6681,1.668,1.6681,136300000.0
2007-02-21 07:06:00,1.668,1.6682,1.668,1.6682,136300000.0
2007-02-21 07:07:00,1.6681,1.6682,1.668,1.668,136300000.0
2007-02-21 07:08:00,1.6681,1.6681,1.6676,1.6678,136300000.0
2007-02-21 07:09:00,1.6677,1.668,1.6677,1.6679,136300000.0
2007-02-21 07:11:00,1.668,1.6681,1.6677,1.6679,136300000.0
2007-02-21 07:12:00,1.6677,1.6681,1.6675,1.6681,136300000.0
2007-02-21 07:13:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2007-02-21 07:15:00,1.6678,1.6678,1.6676,1.6676,136300000.0
2007-02-21 07:16:00,1.6677,1.6678,1.6677,1.6678,136300000.0
2007-02-21 07:18:00,1.668,1.668,1.6677,1.6677,136300000.0
2007-02-21 07:19:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-21 07:20:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-02-21 07:21:00,1.6679,1.6679,1.6678,1.6678,136300000.0
2007-02-21 07:22:00,1.6679,1.6679,1.6676,1.6676,136300000.0
2007-02-21 07:26:00,1.6678,1.6678,1.6678,1.6678,136300000.0
2007-02-21 07:27:00,1.668,1.6681,1.6679,1.6679,136300000.0
2007-02-21 07:28:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-02-21 07:29:00,1.6679,1.668,1.6676,1.6679,136300000.0
2007-02-21 07:30:00,1.6678,1.6678,1.6675,1.6676,136300000.0
2007-02-21 07:31:00,1.6675,1.6678,1.6675,1.6676,136300000.0
2007-02-21 07:32:00,1.6673,1.6679,1.6673,1.6677,136300000.0
2007-02-21 07:33:00,1.6678,1.6678,1.6675,1.6677,136300000.0
2007-02-21 07:34:00,1.6679,1.6679,1.6676,1.6679,136300000.0
2007-02-21 07:35:00,1.6677,1.6679,1.6674,1.6676,136300000.0
2007-02-21 07:36:00,1.6675,1.6676,1.6675,1.6676,136300000.0
2007-02-21 07:37:00,1.6678,1.6681,1.6678,1.6681,136300000.0
2007-02-21 07:38:00,1.6678,1.668,1.6678,1.668,136300000.0
2007-02-21 07:39:00,1.6679,1.668,1.6676,1.6678,136300000.0
2007-02-21 07:40:00,1.668,1.6681,1.6679,1.6681,136300000.0
2007-02-21 07:41:00,1.6683,1.6685,1.6681,1.6684,136300000.0
2007-02-21 07:42:00,1.6685,1.6685,1.6681,1.6682,136300000.0
2007-02-21 07:43:00,1.6681,1.6682,1.668,1.6682,136300000.0
2007-02-21 07:44:00,1.6681,1.6681,1.6676,1.6677,136300000.0
2007-02-21 07:45:00,1.6679,1.6679,1.6679,1.6679,136300000.0
2007-02-21 07:46:00,1.6681,1.6681,1.6679,1.6679,136300000.0
2007-02-21 07:48:00,1.6676,1.6676,1.6676,1.6676,136300000.0
2007-02-21 07:49:00,1.6675,1.6676,1.6672,1.6672,136300000.0
2007-02-21 07:50:00,1.6675,1.6676,1.667,1.6673,136300000.0
2007-02-21 07:51:00,1.6674,1.6676,1.6674,1.6675,136300000.0
2007-02-21 07:52:00,1.6674,1.6674,1.667,1.6673,136300000.0
2007-02-21 07:53:00,1.667,1.6674,1.667,1.6674,136300000.0
2007-02-21 07:54:00,1.6676,1.6676,1.6673,1.6673,136300000.0
2007-02-21 07:55:00,1.6675,1.6676,1.6673,1.6673,136300000.0
2007-02-21 07:56:00,1.6675,1.6676,1.6673,1.6674,136300000.0
2007-02-21 07:57:00,1.6672,1.6674,1.6672,1.6673,136300000.0
2007-02-21 07:58:00,1.6676,1.6678,1.6673,1.6676,136300000.0
2007-02-21 07:59:00,1.6678,1.6678,1.6674,1.6676,136300000.0
2007-02-21 08:00:00,1.6678,1.668,1.6676,1.6678,136300000.0
2007-02-21 08:01:00,1.6676,1.6678,1.6676,1.6676,136300000.0
2007-02-21 08:02:00,1.6678,1.6678,1.6674,1.6676,136300000.0
2007-02-21 08:03:00,1.6679,1.6681,1.6677,1.6678,136300000.0
2007-02-21 08:04:00,1.6676,1.6678,1.6676,1.6678,136300000.0
2007-02-21 08:05:00,1.6676,1.6678,1.6675,1.6678,136300000.0
2007-02-21 08:06:00,1.6676,1.6681,1.6676,1.6681,136300000.0
2007-02-21 08:07:00,1.6679,1.6686,1.6679,1.6686,136300000.0
2007-02-21 08:08:00,1.6684,1.6688,1.6684,1.6688,136300000.0
2007-02-21 08:09:00,1.6686,1.6687,1.6683,1.6685,136300000.0
2007-02-21 08:10:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2007-02-21 08:11:00,1.6682,1.6684,1.6682,1.6682,136300000.0
2007-02-21 08:12:00,1.668,1.6686,1.668,1.6684,136300000.0
2007-02-21 08:13:00,1.6682,1.6686,1.6682,1.6686,136300000.0
2007-02-21 08:14:00,1.6684,1.6684,1.6681,1.6684,136300000.0
2007-02-21 08:15:00,1.6685,1.6687,1.6684,1.6685,136300000.0
2007-02-21 08:16:00,1.6686,1.6694,1.6684,1.6684,136300000.0
2007-02-21 08:17:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2007-02-21 08:18:00,1.6689,1.669,1.6684,1.6687,136300000.0
2007-02-21 08:19:00,1.6684,1.6687,1.6684,1.6685,136300000.0
2007-02-21 08:20:00,1.6687,1.6687,1.6681,1.6683,136300000.0
2007-02-21 08:21:00,1.6681,1.6685,1.6681,1.6681,136300000.0
2007-02-21 08:22:00,1.6684,1.6686,1.6683,1.6683,136300000.0
2007-02-21 08:23:00,1.6681,1.6685,1.6681,1.6685,136300000.0
2007-02-21 08:24:00,1.6687,1.6687,1.6685,1.6687,136300000.0
2007-02-21 08:25:00,1.6686,1.6688,1.6686,1.6688,136300000.0
2007-02-21 08:26:00,1.6687,1.6688,1.6682,1.6687,136300000.0
2007-02-21 08:27:00,1.6686,1.6686,1.6682,1.6682,136300000.0
2007-02-21 08:28:00,1.6684,1.6684,1.6679,1.6679,136300000.0
2007-02-21 08:29:00,1.6675,1.6681,1.667,1.667,136300000.0
2007-02-21 08:30:00,1.6671,1.6672,1.6662,1.6667,136300000.0
2007-02-21 08:31:00,1.6669,1.6669,1.666,1.6666,136300000.0
2007-02-21 08:32:00,1.6664,1.667,1.6664,1.6667,136300000.0
2007-02-21 08:33:00,1.6666,1.6669,1.6664,1.6669,136300000.0
2007-02-21 08:34:00,1.6667,1.6669,1.6662,1.6669,136300000.0
2007-02-21 08:35:00,1.6668,1.6668,1.6661,1.6663,136300000.0
2007-02-21 08:36:00,1.666,1.6662,1.6659,1.6662,136300000.0
2007-02-21 08:37:00,1.6664,1.6666,1.6662,1.6664,136300000.0
2007-02-21 08:38:00,1.6666,1.6666,1.666,1.6662,136300000.0
2007-02-21 08:39:00,1.666,1.667,1.6658,1.6665,136300000.0
2007-02-21 08:40:00,1.6667,1.6667,1.6663,1.6665,136300000.0
2007-02-21 08:41:00,1.6667,1.6668,1.6663,1.6663,136300000.0
2007-02-21 08:42:00,1.6661,1.6667,1.6661,1.6663,136300000.0
2007-02-21 08:43:00,1.6665,1.667,1.6663,1.6668,136300000.0
2007-02-21 08:44:00,1.6666,1.6671,1.6666,1.6669,136300000.0
2007-02-21 08:45:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-02-21 08:46:00,1.6666,1.6668,1.6666,1.6666,136300000.0
2007-02-21 08:47:00,1.6665,1.6665,1.6662,1.6664,136300000.0
2007-02-21 08:48:00,1.6665,1.6665,1.6661,1.6663,136300000.0
2007-02-21 08:49:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-02-21 08:50:00,1.6664,1.6669,1.666,1.6664,136300000.0
2007-02-21 08:51:00,1.6662,1.6665,1.6658,1.6662,136300000.0
2007-02-21 08:52:00,1.6659,1.6664,1.6658,1.666,136300000.0
2007-02-21 08:53:00,1.6659,1.666,1.6654,1.6658,136300000.0
2007-02-21 08:54:00,1.6659,1.6661,1.6656,1.6658,136300000.0
2007-02-21 08:55:00,1.6657,1.6664,1.6657,1.6664,136300000.0
2007-02-21 08:56:00,1.6662,1.6668,1.666,1.6668,136300000.0
2007-02-21 08:57:00,1.6666,1.6671,1.6664,1.6667,136300000.0
2007-02-21 08:58:00,1.6665,1.6667,1.6662,1.6666,136300000.0
2007-02-21 08:59:00,1.6668,1.6668,1.6665,1.6665,136300000.0
2007-02-21 09:00:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-02-21 09:01:00,1.6666,1.6668,1.6665,1.6665,136300000.0
2007-02-21 09:02:00,1.6662,1.6667,1.6662,1.6665,136300000.0
2007-02-21 09:03:00,1.6664,1.6667,1.6664,1.6667,136300000.0
2007-02-21 09:04:00,1.6664,1.6666,1.6662,1.6662,136300000.0
2007-02-21 09:05:00,1.666,1.6664,1.6658,1.6662,136300000.0
2007-02-21 09:06:00,1.6661,1.6665,1.6661,1.6663,136300000.0
2007-02-21 09:07:00,1.6665,1.6672,1.6663,1.667,136300000.0
2007-02-21 09:08:00,1.6672,1.6672,1.6666,1.6666,136300000.0
2007-02-21 09:09:00,1.6668,1.6668,1.6662,1.6664,136300000.0
2007-02-21 09:10:00,1.6666,1.6666,1.6662,1.6662,136300000.0
2007-02-21 09:11:00,1.6664,1.6668,1.6664,1.6667,136300000.0
2007-02-21 09:12:00,1.6668,1.6673,1.6666,1.667,136300000.0
2007-02-21 09:13:00,1.6668,1.6668,1.6668,1.6668,136300000.0
2007-02-21 09:14:00,1.6666,1.6668,1.6664,1.6667,136300000.0
2007-02-21 09:15:00,1.6669,1.6669,1.6667,1.6667,136300000.0
2007-02-21 09:16:00,1.6669,1.667,1.6666,1.6668,136300000.0
2007-02-21 09:17:00,1.6667,1.6673,1.6667,1.6669,136300000.0
2007-02-21 09:18:00,1.667,1.6672,1.6668,1.6668,136300000.0
2007-02-21 09:19:00,1.6666,1.6669,1.6665,1.6668,136300000.0
2007-02-21 09:20:00,1.6666,1.6666,1.6661,1.6663,136300000.0
2007-02-21 09:21:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-02-21 09:22:00,1.6659,1.6659,1.6654,1.6655,136300000.0
2007-02-21 09:23:00,1.6657,1.6658,1.6654,1.6654,136300000.0
2007-02-21 09:24:00,1.6655,1.6658,1.6655,1.6658,136300000.0
2007-02-21 09:25:00,1.6656,1.6657,1.6656,1.6656,136300000.0
2007-02-21 09:26:00,1.6657,1.6657,1.6656,1.6656,136300000.0
2007-02-21 09:27:00,1.6657,1.6658,1.6657,1.6658,136300000.0
2007-02-21 09:29:00,1.666,1.6662,1.666,1.6662,136300000.0
2007-02-21 09:30:00,1.666,1.6665,1.666,1.6662,136300000.0
2007-02-21 09:31:00,1.6661,1.6663,1.6661,1.6663,136300000.0
2007-02-21 09:32:00,1.6665,1.6665,1.6662,1.6663,136300000.0
2007-02-21 09:33:00,1.6661,1.6663,1.6658,1.6658,136300000.0
2007-02-21 09:34:00,1.6659,1.6662,1.6658,1.6659,136300000.0
2007-02-21 09:35:00,1.6657,1.6665,1.6657,1.6665,136300000.0
2007-02-21 09:36:00,1.6664,1.6665,1.666,1.6662,136300000.0
2007-02-21 09:38:00,1.6664,1.6664,1.6662,1.6664,136300000.0
2007-02-21 09:39:00,1.6662,1.6662,1.6659,1.6662,136300000.0
2007-02-21 09:40:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-02-21 09:41:00,1.6662,1.6662,1.6662,1.6662,136300000.0
2007-02-21 09:42:00,1.6659,1.6662,1.6659,1.6661,136300000.0
2007-02-21 09:43:00,1.6659,1.6661,1.6656,1.6659,136300000.0
2007-02-21 09:44:00,1.6657,1.6663,1.6657,1.6661,136300000.0
2007-02-21 09:45:00,1.666,1.666,1.6656,1.6657,136300000.0
2007-02-21 09:46:00,1.6659,1.6659,1.6658,1.6659,136300000.0
2007-02-21 09:47:00,1.6658,1.6659,1.6657,1.6659,136300000.0
2007-02-21 09:48:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-02-21 09:49:00,1.6659,1.6659,1.6658,1.6658,136300000.0
2007-02-21 09:50:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-02-21 09:51:00,1.6656,1.6658,1.6656,1.6656,136300000.0
2007-02-21 09:52:00,1.6657,1.666,1.6656,1.6659,136300000.0
2007-02-21 09:53:00,1.6657,1.666,1.6656,1.6659,136300000.0
2007-02-21 09:54:00,1.666,1.666,1.6657,1.6659,136300000.0
2007-02-21 09:55:00,1.6657,1.666,1.6657,1.6657,136300000.0
2007-02-21 09:56:00,1.6659,1.666,1.6659,1.666,136300000.0
2007-02-21 09:57:00,1.6658,1.6658,1.6656,1.6656,136300000.0
2007-02-21 09:59:00,1.6654,1.6656,1.6652,1.6654,136300000.0
2007-02-21 10:01:00,1.6652,1.6654,1.665,1.665,136300000.0
2007-02-21 10:02:00,1.6651,1.6653,1.6651,1.6653,136300000.0
2007-02-21 10:03:00,1.6651,1.6655,1.6651,1.6654,136300000.0
2007-02-21 10:04:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2007-02-21 10:05:00,1.6654,1.6655,1.6653,1.6654,136300000.0
2007-02-21 10:06:00,1.6655,1.6658,1.6653,1.6654,136300000.0
2007-02-21 10:07:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2007-02-21 10:08:00,1.6655,1.6657,1.6653,1.6653,136300000.0
2007-02-21 10:09:00,1.6651,1.6651,1.6651,1.6651,136300000.0
2007-02-21 10:10:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-02-21 10:11:00,1.6652,1.6653,1.6648,1.6648,136300000.0
2007-02-21 10:12:00,1.6651,1.6651,1.6648,1.6648,136300000.0
2007-02-21 10:13:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-02-21 10:14:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2007-02-21 10:15:00,1.6643,1.6645,1.664,1.6641,136300000.0
2007-02-21 10:16:00,1.6643,1.6649,1.6643,1.6646,136300000.0
2007-02-21 10:17:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2007-02-21 10:18:00,1.6645,1.6648,1.6644,1.6648,136300000.0
2007-02-21 10:19:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-02-21 10:20:00,1.665,1.6651,1.6648,1.6651,136300000.0
2007-02-21 10:21:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-02-21 10:22:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-02-21 10:24:00,1.6646,1.6648,1.6646,1.6648,136300000.0
2007-02-21 10:25:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-02-21 10:26:00,1.6648,1.665,1.6646,1.6646,136300000.0
2007-02-21 10:28:00,1.6647,1.6651,1.6646,1.6646,136300000.0
2007-02-21 10:29:00,1.6648,1.665,1.6643,1.6645,136300000.0
2007-02-21 10:30:00,1.6647,1.6647,1.664,1.664,136300000.0
2007-02-21 10:31:00,1.6643,1.6643,1.6639,1.6643,136300000.0
2007-02-21 10:32:00,1.6642,1.6643,1.6638,1.6643,136300000.0
2007-02-21 10:33:00,1.6642,1.6642,1.6635,1.6637,136300000.0
2007-02-21 10:34:00,1.6638,1.6644,1.6635,1.6644,136300000.0
2007-02-21 10:35:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2007-02-21 10:36:00,1.6645,1.6645,1.6641,1.6643,136300000.0
2007-02-21 10:37:00,1.664,1.6642,1.664,1.6642,136300000.0
2007-02-21 10:38:00,1.664,1.6643,1.664,1.6642,136300000.0
2007-02-21 10:39:00,1.6643,1.6646,1.6642,1.6644,136300000.0
2007-02-21 10:40:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-02-21 10:41:00,1.664,1.6644,1.664,1.6643,136300000.0
2007-02-21 10:42:00,1.6645,1.665,1.6644,1.665,136300000.0
2007-02-21 10:43:00,1.6648,1.665,1.6646,1.6646,136300000.0
2007-02-21 10:44:00,1.6645,1.6647,1.6643,1.6643,136300000.0
2007-02-21 10:45:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-02-21 10:46:00,1.6641,1.6648,1.6641,1.6648,136300000.0
2007-02-21 10:47:00,1.6646,1.6647,1.6643,1.6647,136300000.0
2007-02-21 10:48:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2007-02-21 10:49:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-02-21 10:50:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2007-02-21 10:51:00,1.6645,1.6648,1.6643,1.6645,136300000.0
2007-02-21 10:52:00,1.6646,1.6648,1.6644,1.6648,136300000.0
2007-02-21 10:53:00,1.6646,1.665,1.6642,1.6644,136300000.0
2007-02-21 10:54:00,1.6642,1.6646,1.6642,1.6643,136300000.0
2007-02-21 10:55:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2007-02-21 10:56:00,1.6643,1.6645,1.664,1.6642,136300000.0
2007-02-21 10:57:00,1.664,1.6641,1.6639,1.6641,136300000.0
2007-02-21 10:58:00,1.6643,1.6643,1.6637,1.664,136300000.0
2007-02-21 10:59:00,1.6639,1.664,1.6638,1.6638,136300000.0
2007-02-21 11:00:00,1.6639,1.664,1.6635,1.6638,136300000.0
2007-02-21 11:01:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-21 11:02:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-21 11:03:00,1.6638,1.6642,1.6638,1.664,136300000.0
2007-02-21 11:04:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2007-02-21 11:05:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2007-02-21 11:06:00,1.6644,1.6644,1.664,1.664,136300000.0
2007-02-21 11:07:00,1.6642,1.6643,1.664,1.6642,136300000.0
2007-02-21 11:08:00,1.6643,1.6646,1.6642,1.6643,136300000.0
2007-02-21 11:09:00,1.6642,1.6646,1.6642,1.6645,136300000.0
2007-02-21 11:10:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-02-21 11:11:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-02-21 11:12:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-02-21 11:13:00,1.6642,1.6643,1.6638,1.6642,136300000.0
2007-02-21 11:14:00,1.664,1.6643,1.6638,1.6643,136300000.0
2007-02-21 11:15:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2007-02-21 11:16:00,1.6639,1.6643,1.6639,1.6641,136300000.0
2007-02-21 11:17:00,1.664,1.6643,1.664,1.6642,136300000.0
2007-02-21 11:19:00,1.664,1.6643,1.664,1.6642,136300000.0
2007-02-21 11:20:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-02-21 11:21:00,1.6643,1.6645,1.6643,1.6643,136300000.0
2007-02-21 11:22:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-02-21 11:23:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-02-21 11:25:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-02-21 11:26:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-02-21 11:27:00,1.6646,1.6646,1.6641,1.6643,136300000.0
2007-02-21 11:28:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-02-21 11:29:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-02-21 11:30:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-02-21 11:31:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2007-02-21 11:32:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2007-02-21 11:33:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-02-21 11:34:00,1.6644,1.6648,1.6644,1.6645,136300000.0
2007-02-21 11:35:00,1.6647,1.6647,1.6643,1.6647,136300000.0
2007-02-21 11:36:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-02-21 11:38:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-02-21 11:39:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-02-21 11:40:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2007-02-21 11:41:00,1.6646,1.6649,1.6645,1.6648,136300000.0
2007-02-21 11:42:00,1.6645,1.6648,1.6645,1.6648,136300000.0
2007-02-21 11:43:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-02-21 11:44:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-02-21 11:45:00,1.6645,1.6647,1.6645,1.6645,136300000.0
2007-02-21 11:46:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-02-21 11:47:00,1.6647,1.6647,1.6643,1.6645,136300000.0
2007-02-21 11:48:00,1.6643,1.6647,1.6643,1.6647,136300000.0
2007-02-21 11:49:00,1.6645,1.6648,1.6643,1.6647,136300000.0
2007-02-21 11:50:00,1.6648,1.665,1.6645,1.6648,136300000.0
2007-02-21 11:51:00,1.6651,1.6651,1.6645,1.6645,136300000.0
2007-02-21 11:52:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2007-02-21 11:53:00,1.6647,1.6647,1.6645,1.6647,136300000.0
2007-02-21 11:54:00,1.6645,1.6647,1.6643,1.6645,136300000.0
2007-02-21 11:55:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-02-21 11:56:00,1.6645,1.6649,1.6644,1.6647,136300000.0
2007-02-21 11:57:00,1.6645,1.6649,1.6645,1.6645,136300000.0
2007-02-21 11:58:00,1.6646,1.6647,1.6645,1.6645,136300000.0
2007-02-21 11:59:00,1.6647,1.6653,1.6647,1.6653,136300000.0
2007-02-21 12:00:00,1.6651,1.6653,1.6649,1.6649,136300000.0
2007-02-21 12:01:00,1.6648,1.665,1.6645,1.6645,136300000.0
2007-02-21 12:02:00,1.6647,1.6649,1.6645,1.6645,136300000.0
2007-02-21 12:03:00,1.6648,1.6649,1.6645,1.6648,136300000.0
2007-02-21 12:04:00,1.6647,1.6647,1.6644,1.6646,136300000.0
2007-02-21 12:05:00,1.6644,1.6644,1.664,1.6643,136300000.0
2007-02-21 12:06:00,1.6645,1.6645,1.6639,1.6639,136300000.0
2007-02-21 12:07:00,1.6638,1.6643,1.6638,1.6643,136300000.0
2007-02-21 12:08:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2007-02-21 12:09:00,1.664,1.6642,1.6639,1.6642,136300000.0
2007-02-21 12:10:00,1.664,1.6644,1.664,1.6644,136300000.0
2007-02-21 12:11:00,1.6642,1.6643,1.6639,1.664,136300000.0
2007-02-21 12:12:00,1.6639,1.6643,1.6639,1.6639,136300000.0
2007-02-21 12:13:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-02-21 12:14:00,1.664,1.664,1.6635,1.6635,136300000.0
2007-02-21 12:15:00,1.6637,1.6639,1.6635,1.6639,136300000.0
2007-02-21 12:16:00,1.6638,1.664,1.6636,1.6638,136300000.0
2007-02-21 12:17:00,1.6637,1.6638,1.6629,1.6636,136300000.0
2007-02-21 12:18:00,1.6634,1.6639,1.6634,1.6639,136300000.0
2007-02-21 12:19:00,1.6638,1.6639,1.6635,1.6635,136300000.0
2007-02-21 12:20:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2007-02-21 12:21:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-02-21 12:22:00,1.664,1.664,1.6637,1.6637,136300000.0
2007-02-21 12:23:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-21 12:25:00,1.664,1.6643,1.664,1.6642,136300000.0
2007-02-21 12:26:00,1.664,1.6642,1.6638,1.664,136300000.0
2007-02-21 12:27:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-02-21 12:29:00,1.664,1.6642,1.6637,1.6639,136300000.0
2007-02-21 12:30:00,1.6638,1.664,1.6638,1.6639,136300000.0
2007-02-21 12:31:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-02-21 12:32:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-02-21 12:33:00,1.6638,1.6638,1.6633,1.6634,136300000.0
2007-02-21 12:34:00,1.6633,1.664,1.6633,1.664,136300000.0
2007-02-21 12:35:00,1.6639,1.664,1.6637,1.6637,136300000.0
2007-02-21 12:36:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-21 12:37:00,1.6636,1.6637,1.6632,1.6634,136300000.0
2007-02-21 12:38:00,1.6632,1.6634,1.663,1.6632,136300000.0
2007-02-21 12:39:00,1.6629,1.6634,1.6626,1.6634,136300000.0
2007-02-21 12:40:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2007-02-21 12:41:00,1.6631,1.6634,1.6631,1.6634,136300000.0
2007-02-21 12:42:00,1.6635,1.6635,1.6631,1.6631,136300000.0
2007-02-21 12:43:00,1.6632,1.6637,1.6631,1.6636,136300000.0
2007-02-21 12:44:00,1.6637,1.6642,1.6636,1.6642,136300000.0
2007-02-21 12:45:00,1.6644,1.6644,1.6639,1.664,136300000.0
2007-02-21 12:47:00,1.6641,1.6642,1.6636,1.6638,136300000.0
2007-02-21 12:48:00,1.664,1.664,1.6638,1.664,136300000.0
2007-02-21 12:49:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-02-21 12:50:00,1.6637,1.6639,1.6635,1.6635,136300000.0
2007-02-21 12:51:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-02-21 12:52:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-02-21 12:53:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-02-21 12:54:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2007-02-21 12:55:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2007-02-21 12:56:00,1.6635,1.6636,1.6632,1.6632,136300000.0
2007-02-21 12:57:00,1.663,1.6637,1.663,1.6636,136300000.0
2007-02-21 12:58:00,1.6637,1.6639,1.6634,1.6638,136300000.0
2007-02-21 12:59:00,1.6639,1.6641,1.6638,1.6639,136300000.0
2007-02-21 13:00:00,1.664,1.6643,1.6637,1.6638,136300000.0
2007-02-21 13:01:00,1.6637,1.6639,1.6634,1.6638,136300000.0
2007-02-21 13:02:00,1.6637,1.664,1.6637,1.6639,136300000.0
2007-02-21 13:03:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2007-02-21 13:04:00,1.664,1.6643,1.664,1.6643,136300000.0
2007-02-21 13:05:00,1.6645,1.6645,1.6643,1.6643,136300000.0
2007-02-21 13:06:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-02-21 13:07:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-02-21 13:08:00,1.6641,1.6641,1.664,1.6641,136300000.0
2007-02-21 13:09:00,1.664,1.6643,1.664,1.6642,136300000.0
2007-02-21 13:10:00,1.664,1.6641,1.6638,1.664,136300000.0
2007-02-21 13:11:00,1.6642,1.6644,1.664,1.6644,136300000.0
2007-02-21 13:12:00,1.6643,1.6643,1.6638,1.664,136300000.0
2007-02-21 13:13:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-02-21 13:14:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2007-02-21 13:15:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-21 13:16:00,1.6637,1.6638,1.6635,1.6638,136300000.0
2007-02-21 13:17:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2007-02-21 13:18:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-21 13:19:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2007-02-21 13:20:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2007-02-21 13:21:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-02-21 13:22:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2007-02-21 13:23:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-02-21 13:27:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-21 13:28:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2007-02-21 13:29:00,1.6635,1.6638,1.6632,1.6633,136300000.0
2007-02-21 13:36:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2007-02-21 13:37:00,1.6635,1.6636,1.6632,1.6632,136300000.0
2007-02-21 13:38:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2007-02-21 13:40:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-02-21 13:41:00,1.6632,1.6632,1.6628,1.6629,136300000.0
2007-02-21 13:42:00,1.6631,1.6635,1.6631,1.6633,136300000.0
2007-02-21 13:43:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-02-21 13:45:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-02-21 13:47:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2007-02-21 13:48:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-02-21 13:49:00,1.6638,1.6642,1.6638,1.6638,136300000.0
2007-02-21 13:50:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-21 13:51:00,1.6639,1.664,1.6636,1.6638,136300000.0
2007-02-21 13:52:00,1.6639,1.6639,1.6636,1.6639,136300000.0
2007-02-21 13:53:00,1.664,1.664,1.664,1.664,136300000.0
2007-02-21 13:54:00,1.6642,1.6642,1.6639,1.664,136300000.0
2007-02-21 13:55:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-02-21 13:56:00,1.6639,1.6642,1.6639,1.664,136300000.0
2007-02-21 13:57:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2007-02-21 13:58:00,1.6646,1.6647,1.6642,1.6642,136300000.0
2007-02-21 13:59:00,1.6643,1.6646,1.6642,1.6642,136300000.0
2007-02-21 14:00:00,1.6643,1.6644,1.6638,1.6644,136300000.0
2007-02-21 14:01:00,1.6642,1.6646,1.6642,1.6644,136300000.0
2007-02-21 14:02:00,1.6643,1.6646,1.6641,1.6644,136300000.0
2007-02-21 14:03:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2007-02-21 14:04:00,1.6641,1.6641,1.664,1.6641,136300000.0
2007-02-21 14:05:00,1.6643,1.6643,1.6639,1.6641,136300000.0
2007-02-21 14:06:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2007-02-21 14:07:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-02-21 14:08:00,1.6639,1.6643,1.6636,1.6636,136300000.0
2007-02-21 14:09:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-02-21 14:10:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2007-02-21 14:11:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2007-02-21 14:12:00,1.6634,1.6637,1.6633,1.6637,136300000.0
2007-02-21 14:13:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2007-02-21 14:14:00,1.6632,1.6634,1.6629,1.6632,136300000.0
2007-02-21 14:15:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2007-02-21 14:16:00,1.6634,1.6637,1.6632,1.6635,136300000.0
2007-02-21 14:17:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-02-21 14:18:00,1.6637,1.664,1.6635,1.6639,136300000.0
2007-02-21 14:19:00,1.6635,1.6638,1.6635,1.6638,136300000.0
2007-02-21 14:20:00,1.664,1.664,1.6636,1.6638,136300000.0
2007-02-21 14:21:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2007-02-21 14:22:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2007-02-21 14:23:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2007-02-21 14:24:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2007-02-21 14:25:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2007-02-21 14:26:00,1.6635,1.6637,1.6632,1.6632,136300000.0
2007-02-21 14:27:00,1.6634,1.6635,1.663,1.6634,136300000.0
2007-02-21 14:28:00,1.6633,1.6637,1.6633,1.6635,136300000.0
2007-02-21 14:29:00,1.6637,1.6638,1.6632,1.6637,136300000.0
2007-02-21 14:30:00,1.6638,1.6639,1.6624,1.6632,136300000.0
2007-02-21 14:31:00,1.6631,1.6635,1.6626,1.6627,136300000.0
2007-02-21 14:32:00,1.6625,1.6633,1.6613,1.6626,136300000.0
2007-02-21 14:33:00,1.6624,1.6629,1.662,1.6627,136300000.0
2007-02-21 14:34:00,1.6625,1.6635,1.6625,1.6631,136300000.0
2007-02-21 14:35:00,1.6632,1.6633,1.6627,1.6629,136300000.0
2007-02-21 14:36:00,1.6625,1.663,1.6621,1.663,136300000.0
2007-02-21 14:37:00,1.6626,1.6627,1.6621,1.6624,136300000.0
2007-02-21 14:38:00,1.6623,1.6631,1.6623,1.6626,136300000.0
2007-02-21 14:39:00,1.6624,1.6627,1.6618,1.6624,136300000.0
2007-02-21 14:40:00,1.6625,1.6627,1.662,1.6621,136300000.0
2007-02-21 14:41:00,1.6622,1.6627,1.6619,1.6623,136300000.0
2007-02-21 14:42:00,1.6622,1.6623,1.6618,1.6621,136300000.0
2007-02-21 14:43:00,1.6622,1.6628,1.6621,1.6621,136300000.0
2007-02-21 14:44:00,1.6622,1.6625,1.6621,1.6624,136300000.0
2007-02-21 14:45:00,1.6622,1.6624,1.6618,1.6623,136300000.0
2007-02-21 14:46:00,1.6625,1.6628,1.6622,1.6623,136300000.0
2007-02-21 14:47:00,1.6624,1.6624,1.6619,1.6623,136300000.0
2007-02-21 14:48:00,1.6621,1.6629,1.6621,1.6625,136300000.0
2007-02-21 14:49:00,1.6623,1.6627,1.6623,1.6627,136300000.0
2007-02-21 14:50:00,1.6626,1.6627,1.6624,1.6624,136300000.0
2007-02-21 14:51:00,1.6622,1.6628,1.6622,1.6627,136300000.0
2007-02-21 14:52:00,1.6625,1.6627,1.6621,1.6624,136300000.0
2007-02-21 14:53:00,1.6623,1.6627,1.6623,1.6625,136300000.0
2007-02-21 14:54:00,1.6627,1.6627,1.6622,1.6623,136300000.0
2007-02-21 14:55:00,1.6624,1.6629,1.6624,1.6629,136300000.0
2007-02-21 14:56:00,1.6627,1.6628,1.6625,1.6626,136300000.0
2007-02-21 14:59:00,1.6624,1.6627,1.6623,1.6624,136300000.0
2007-02-21 15:00:00,1.6625,1.6626,1.662,1.6621,136300000.0
2007-02-21 15:01:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2007-02-21 15:03:00,1.6626,1.6628,1.6623,1.6625,136300000.0
2007-02-21 15:04:00,1.6623,1.6628,1.6621,1.6623,136300000.0
2007-02-21 15:05:00,1.6624,1.6628,1.6622,1.6627,136300000.0
2007-02-21 15:06:00,1.6629,1.6629,1.6623,1.6627,136300000.0
2007-02-21 15:07:00,1.6629,1.6629,1.6626,1.6629,136300000.0
2007-02-21 15:08:00,1.6627,1.6631,1.6626,1.6627,136300000.0
2007-02-21 15:09:00,1.6628,1.6629,1.6625,1.6626,136300000.0
2007-02-21 15:10:00,1.6628,1.6632,1.6627,1.6632,136300000.0
2007-02-21 15:11:00,1.663,1.6631,1.6627,1.6628,136300000.0
2007-02-21 15:12:00,1.663,1.6634,1.6628,1.6631,136300000.0
2007-02-21 15:13:00,1.6632,1.6633,1.6628,1.6629,136300000.0
2007-02-21 15:14:00,1.663,1.663,1.6625,1.6625,136300000.0
2007-02-21 15:15:00,1.6627,1.6632,1.6626,1.6628,136300000.0
2007-02-21 15:16:00,1.6629,1.6629,1.6624,1.6624,136300000.0
2007-02-21 15:17:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-02-21 15:18:00,1.6625,1.6625,1.6621,1.6623,136300000.0
2007-02-21 15:19:00,1.6621,1.6625,1.662,1.6625,136300000.0
2007-02-21 15:20:00,1.6627,1.6629,1.6624,1.6627,136300000.0
2007-02-21 15:21:00,1.6628,1.663,1.6624,1.6626,136300000.0
2007-02-21 15:22:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2007-02-21 15:23:00,1.6627,1.6629,1.6623,1.6625,136300000.0
2007-02-21 15:24:00,1.6623,1.6625,1.6622,1.6623,136300000.0
2007-02-21 15:25:00,1.6624,1.6627,1.6624,1.6626,136300000.0
2007-02-21 15:26:00,1.6628,1.6629,1.6623,1.6624,136300000.0
2007-02-21 15:28:00,1.6623,1.6626,1.6623,1.6623,136300000.0
2007-02-21 15:30:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2007-02-21 15:31:00,1.6619,1.6624,1.6619,1.6622,136300000.0
2007-02-21 15:32:00,1.662,1.6627,1.662,1.6624,136300000.0
2007-02-21 15:33:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2007-02-21 15:34:00,1.6627,1.6628,1.6625,1.6627,136300000.0
2007-02-21 15:35:00,1.6626,1.6626,1.662,1.662,136300000.0
2007-02-21 15:36:00,1.6618,1.6622,1.6618,1.662,136300000.0
2007-02-21 15:37:00,1.6619,1.662,1.6619,1.662,136300000.0
2007-02-21 15:38:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-02-21 15:39:00,1.6621,1.6621,1.6615,1.6615,136300000.0
2007-02-21 15:40:00,1.6616,1.6618,1.6615,1.6618,136300000.0
2007-02-21 15:41:00,1.6616,1.6619,1.6615,1.6619,136300000.0
2007-02-21 15:42:00,1.6617,1.6622,1.6615,1.6621,136300000.0
2007-02-21 15:43:00,1.662,1.662,1.6616,1.6619,136300000.0
2007-02-21 15:44:00,1.6618,1.6621,1.6618,1.662,136300000.0
2007-02-21 15:45:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2007-02-21 15:46:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2007-02-21 15:47:00,1.6621,1.6621,1.6618,1.6619,136300000.0
2007-02-21 15:48:00,1.6618,1.6621,1.6616,1.6618,136300000.0
2007-02-21 15:49:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-02-21 15:50:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-02-21 15:51:00,1.662,1.662,1.6616,1.6616,136300000.0
2007-02-21 15:52:00,1.6619,1.662,1.6615,1.662,136300000.0
2007-02-21 15:53:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2007-02-21 15:54:00,1.6624,1.6626,1.6621,1.6622,136300000.0
2007-02-21 15:55:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2007-02-21 15:56:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2007-02-21 15:57:00,1.6626,1.6627,1.6624,1.6626,136300000.0
2007-02-21 15:58:00,1.6624,1.6625,1.6621,1.6624,136300000.0
2007-02-21 15:59:00,1.6623,1.6629,1.6621,1.6628,136300000.0
2007-02-21 16:00:00,1.6626,1.6628,1.6624,1.6627,136300000.0
2007-02-21 16:01:00,1.6628,1.663,1.6626,1.6628,136300000.0
2007-02-21 16:05:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2007-02-21 16:06:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2007-02-21 16:07:00,1.6632,1.6635,1.6631,1.6631,136300000.0
2007-02-21 16:08:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-02-21 16:09:00,1.6632,1.6634,1.663,1.6632,136300000.0
2007-02-21 16:10:00,1.663,1.6639,1.663,1.6638,136300000.0
2007-02-21 16:11:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2007-02-21 16:12:00,1.6633,1.6634,1.6629,1.6634,136300000.0
2007-02-21 16:13:00,1.6638,1.6638,1.6632,1.6632,136300000.0
2007-02-21 16:14:00,1.663,1.6631,1.663,1.663,136300000.0
2007-02-21 16:15:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2007-02-21 16:16:00,1.663,1.663,1.6627,1.6627,136300000.0
2007-02-21 16:17:00,1.6628,1.6629,1.6625,1.6629,136300000.0
2007-02-21 16:18:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-02-21 16:19:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2007-02-21 16:20:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-02-21 16:21:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-02-21 16:22:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-02-21 16:23:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2007-02-21 16:24:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2007-02-21 16:25:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2007-02-21 16:26:00,1.6632,1.6632,1.6629,1.663,136300000.0
2007-02-21 16:27:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2007-02-21 16:28:00,1.6632,1.6634,1.663,1.6633,136300000.0
2007-02-21 16:29:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2007-02-21 16:30:00,1.663,1.663,1.6624,1.6624,136300000.0
2007-02-21 16:31:00,1.6625,1.6627,1.6622,1.6622,136300000.0
2007-02-21 16:32:00,1.6621,1.6623,1.662,1.662,136300000.0
2007-02-21 16:33:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2007-02-21 16:34:00,1.6619,1.6619,1.6616,1.6618,136300000.0
2007-02-21 16:35:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2007-02-21 16:36:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2007-02-21 16:37:00,1.6618,1.662,1.6617,1.6619,136300000.0
2007-02-21 16:38:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2007-02-21 16:39:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2007-02-21 16:40:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-02-21 16:41:00,1.6624,1.6624,1.6619,1.6619,136300000.0
2007-02-21 16:42:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-02-21 16:43:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2007-02-21 16:44:00,1.6616,1.6617,1.6615,1.6615,136300000.0
2007-02-21 16:45:00,1.6614,1.6618,1.6614,1.6615,136300000.0
2007-02-21 16:46:00,1.6617,1.6617,1.6612,1.6612,136300000.0
2007-02-21 16:47:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2007-02-21 16:48:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2007-02-21 16:49:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2007-02-21 16:50:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2007-02-21 16:51:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2007-02-21 16:52:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2007-02-21 16:53:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2007-02-21 16:54:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2007-02-21 16:55:00,1.6611,1.6611,1.661,1.661,136300000.0
2007-02-21 16:56:00,1.6613,1.6617,1.6613,1.6617,136300000.0
2007-02-21 16:57:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-02-21 16:58:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-02-21 16:59:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2007-02-21 17:00:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2007-02-21 17:01:00,1.6624,1.6627,1.6624,1.6624,136300000.0
2007-02-21 17:02:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2007-02-21 17:03:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2007-02-21 17:04:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-02-21 17:05:00,1.6626,1.6626,1.6621,1.6622,136300000.0
2007-02-21 17:06:00,1.6621,1.6624,1.6621,1.6621,136300000.0
2007-02-21 17:07:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-02-21 17:08:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-02-21 17:09:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-02-21 17:10:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-02-21 17:11:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-02-21 17:12:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-02-21 17:13:00,1.6623,1.6623,1.662,1.662,136300000.0
2007-02-21 17:14:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-02-21 17:15:00,1.6622,1.6623,1.662,1.662,136300000.0
2007-02-21 17:16:00,1.6624,1.6624,1.6621,1.6621,136300000.0
2007-02-21 17:17:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-02-21 17:18:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2007-02-21 17:19:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-02-21 17:20:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-02-21 17:21:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-21 17:22:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-02-21 17:23:00,1.6618,1.6619,1.6616,1.6617,136300000.0
2007-02-21 17:24:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2007-02-21 17:25:00,1.6613,1.6618,1.6612,1.6616,136300000.0
2007-02-21 17:26:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2007-02-21 17:27:00,1.6612,1.6612,1.661,1.6611,136300000.0
2007-02-21 17:28:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2007-02-21 17:29:00,1.661,1.6612,1.6609,1.6609,136300000.0
2007-02-21 17:30:00,1.6608,1.6611,1.6608,1.6608,136300000.0
2007-02-21 17:31:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2007-02-21 17:32:00,1.6607,1.6608,1.6605,1.6606,136300000.0
2007-02-21 17:33:00,1.661,1.6611,1.6609,1.661,136300000.0
2007-02-21 17:34:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2007-02-21 17:35:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2007-02-21 17:36:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2007-02-21 17:37:00,1.6611,1.6614,1.661,1.6613,136300000.0
2007-02-21 17:38:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2007-02-21 17:39:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2007-02-21 17:40:00,1.6614,1.6614,1.6609,1.6609,136300000.0
2007-02-21 17:41:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2007-02-21 17:42:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2007-02-21 17:43:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2007-02-21 17:44:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2007-02-21 17:45:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-02-21 17:46:00,1.6606,1.6608,1.6604,1.6604,136300000.0
2007-02-21 17:47:00,1.661,1.661,1.6606,1.6606,136300000.0
2007-02-21 17:48:00,1.6608,1.6612,1.6608,1.6611,136300000.0
2007-02-21 17:49:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-02-21 17:50:00,1.661,1.6611,1.6608,1.6608,136300000.0
2007-02-21 17:51:00,1.661,1.661,1.6608,1.6608,136300000.0
2007-02-21 17:52:00,1.6611,1.6611,1.6609,1.6611,136300000.0
2007-02-21 17:53:00,1.6613,1.6613,1.6609,1.6609,136300000.0
2007-02-21 17:54:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2007-02-21 17:55:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-02-21 17:56:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-21 17:57:00,1.6612,1.6613,1.6611,1.6613,136300000.0
2007-02-21 17:58:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2007-02-21 17:59:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-02-21 18:00:00,1.6613,1.6613,1.661,1.661,136300000.0
2007-02-21 18:01:00,1.6611,1.6611,1.661,1.661,136300000.0
2007-02-21 18:02:00,1.6608,1.6613,1.6608,1.661,136300000.0
2007-02-21 18:03:00,1.6612,1.6612,1.6609,1.6609,136300000.0
2007-02-21 18:04:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2007-02-21 18:05:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2007-02-21 18:06:00,1.6606,1.6608,1.6605,1.6608,136300000.0
2007-02-21 18:07:00,1.6609,1.661,1.6609,1.6609,136300000.0
2007-02-21 18:08:00,1.661,1.661,1.6608,1.661,136300000.0
2007-02-21 18:09:00,1.6611,1.6612,1.661,1.661,136300000.0
2007-02-21 18:10:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-21 18:11:00,1.661,1.661,1.6609,1.6609,136300000.0
2007-02-21 18:12:00,1.6608,1.6612,1.6608,1.661,136300000.0
2007-02-21 18:13:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2007-02-21 18:14:00,1.6609,1.661,1.6608,1.6608,136300000.0
2007-02-21 18:15:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2007-02-21 18:16:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2007-02-21 18:17:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2007-02-21 18:18:00,1.6611,1.6611,1.6605,1.6605,136300000.0
2007-02-21 18:19:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2007-02-21 18:20:00,1.6606,1.6606,1.6602,1.6604,136300000.0
2007-02-21 18:21:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2007-02-21 18:22:00,1.6606,1.6607,1.6603,1.6603,136300000.0
2007-02-21 18:23:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-21 18:24:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2007-02-21 18:25:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2007-02-21 18:26:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2007-02-21 18:27:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-21 18:28:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-21 18:29:00,1.6607,1.6611,1.6607,1.6609,136300000.0
2007-02-21 18:30:00,1.661,1.6611,1.6608,1.6608,136300000.0
2007-02-21 18:31:00,1.6611,1.6611,1.661,1.661,136300000.0
2007-02-21 18:32:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2007-02-21 18:33:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-21 18:34:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2007-02-21 18:35:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2007-02-21 18:36:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2007-02-21 18:37:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2007-02-21 18:38:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2007-02-21 18:39:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2007-02-21 18:40:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2007-02-21 18:41:00,1.66,1.6602,1.6598,1.6598,136300000.0
2007-02-21 18:42:00,1.6599,1.66,1.6598,1.66,136300000.0
2007-02-21 18:43:00,1.6599,1.6601,1.6598,1.6598,136300000.0
2007-02-21 18:45:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2007-02-21 18:46:00,1.66,1.6601,1.6599,1.66,136300000.0
2007-02-21 18:47:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2007-02-21 18:48:00,1.6597,1.66,1.6597,1.6598,136300000.0
2007-02-21 18:49:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2007-02-21 18:50:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-02-21 18:51:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-21 18:52:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2007-02-21 18:53:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-02-21 18:54:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-02-21 18:55:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-02-21 18:56:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2007-02-21 18:57:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-02-21 18:58:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-21 18:59:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-02-21 19:00:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2007-02-21 19:01:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-02-21 19:02:00,1.6599,1.66,1.6595,1.66,136300000.0
2007-02-21 19:03:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-02-21 19:04:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2007-02-21 19:05:00,1.6598,1.6602,1.6598,1.6598,136300000.0
2007-02-21 19:06:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2007-02-21 19:07:00,1.6605,1.6606,1.6602,1.6604,136300000.0
2007-02-21 19:08:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-02-21 19:09:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-21 19:10:00,1.66,1.6603,1.6599,1.66,136300000.0
2007-02-21 19:11:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2007-02-21 19:13:00,1.6601,1.6603,1.66,1.66,136300000.0
2007-02-21 19:14:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-21 19:15:00,1.66,1.6603,1.66,1.6602,136300000.0
2007-02-21 19:16:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2007-02-21 19:17:00,1.66,1.66,1.6599,1.6599,136300000.0
2007-02-21 19:18:00,1.66,1.6601,1.66,1.6601,136300000.0
2007-02-21 19:19:00,1.66,1.6601,1.66,1.6601,136300000.0
2007-02-21 19:20:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-02-21 19:21:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-21 19:22:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2007-02-21 19:23:00,1.6606,1.6608,1.6604,1.6604,136300000.0
2007-02-21 19:24:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-21 19:25:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2007-02-21 19:26:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-21 19:27:00,1.6603,1.6606,1.6602,1.6604,136300000.0
2007-02-21 19:28:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-21 19:29:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2007-02-21 19:30:00,1.6605,1.6605,1.6602,1.6605,136300000.0
2007-02-21 19:31:00,1.6604,1.6606,1.6603,1.6603,136300000.0
2007-02-21 19:32:00,1.6607,1.6607,1.6604,1.6604,136300000.0
2007-02-21 19:33:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2007-02-21 19:34:00,1.661,1.6611,1.6607,1.6607,136300000.0
2007-02-21 19:35:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-21 19:36:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-21 19:37:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2007-02-21 19:38:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2007-02-21 19:39:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2007-02-21 19:40:00,1.6603,1.6607,1.6603,1.6607,136300000.0
2007-02-21 19:41:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-02-21 19:42:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2007-02-21 19:43:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2007-02-21 19:44:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-21 19:45:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2007-02-21 19:46:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2007-02-21 19:47:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-21 19:48:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2007-02-21 19:49:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2007-02-21 19:50:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2007-02-21 19:51:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-02-21 19:52:00,1.6605,1.6607,1.6602,1.6602,136300000.0
2007-02-21 19:53:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-02-21 19:54:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-21 19:55:00,1.6606,1.6607,1.6603,1.6603,136300000.0
2007-02-21 19:56:00,1.6609,1.6609,1.6603,1.6603,136300000.0
2007-02-21 19:57:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2007-02-21 19:58:00,1.6607,1.6608,1.6606,1.6607,136300000.0
2007-02-21 19:59:00,1.6608,1.6609,1.6604,1.6604,136300000.0
2007-02-21 20:00:00,1.6606,1.6608,1.6602,1.6603,136300000.0
2007-02-21 20:01:00,1.6607,1.6607,1.6603,1.6606,136300000.0
2007-02-21 20:02:00,1.6604,1.6609,1.6604,1.6606,136300000.0
2007-02-21 20:03:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2007-02-21 20:04:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-21 20:05:00,1.6605,1.6609,1.6605,1.6606,136300000.0
2007-02-21 20:06:00,1.6605,1.6608,1.6604,1.6607,136300000.0
2007-02-21 20:07:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2007-02-21 20:08:00,1.6608,1.6609,1.6606,1.6606,136300000.0
2007-02-21 20:09:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-21 20:10:00,1.6608,1.661,1.6607,1.6607,136300000.0
2007-02-21 20:11:00,1.6608,1.6611,1.6608,1.6611,136300000.0
2007-02-21 20:12:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-21 20:13:00,1.6612,1.6612,1.661,1.661,136300000.0
2007-02-21 20:14:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2007-02-21 20:15:00,1.661,1.6611,1.6608,1.6608,136300000.0
2007-02-21 20:16:00,1.661,1.661,1.6609,1.6609,136300000.0
2007-02-21 20:17:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2007-02-21 20:18:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2007-02-21 20:19:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-02-21 20:20:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-02-21 20:21:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-21 20:22:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2007-02-21 20:23:00,1.661,1.661,1.6607,1.6609,136300000.0
2007-02-21 20:24:00,1.661,1.661,1.6607,1.6607,136300000.0
2007-02-21 20:25:00,1.6608,1.6611,1.6608,1.6611,136300000.0
2007-02-21 20:26:00,1.6609,1.6611,1.6606,1.6606,136300000.0
2007-02-21 20:27:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2007-02-21 20:28:00,1.6604,1.6608,1.6604,1.6608,136300000.0
2007-02-21 20:29:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2007-02-21 20:30:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-21 20:31:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-21 20:32:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-21 20:33:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-21 20:34:00,1.6609,1.6609,1.6604,1.6604,136300000.0
2007-02-21 20:35:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2007-02-21 20:36:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2007-02-21 20:37:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2007-02-21 20:38:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2007-02-21 20:39:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2007-02-21 20:40:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2007-02-21 20:41:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2007-02-21 20:42:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-02-21 20:43:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-21 20:44:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-21 20:45:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2007-02-21 20:46:00,1.6607,1.6608,1.6603,1.6604,136300000.0
2007-02-21 20:47:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-21 20:48:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2007-02-21 20:49:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-21 20:50:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2007-02-21 20:51:00,1.6603,1.6603,1.66,1.66,136300000.0
2007-02-21 20:52:00,1.6603,1.6607,1.6603,1.6606,136300000.0
2007-02-21 20:53:00,1.6605,1.6605,1.6602,1.6602,136300000.0
2007-02-21 20:54:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-21 20:55:00,1.6604,1.6605,1.6602,1.6605,136300000.0
2007-02-21 20:56:00,1.6607,1.6607,1.6599,1.6599,136300000.0
2007-02-21 20:57:00,1.66,1.6603,1.66,1.6603,136300000.0
2007-02-21 20:58:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-21 20:59:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-02-21 21:00:00,1.66,1.6603,1.6599,1.6599,136300000.0
2007-02-21 21:01:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2007-02-21 21:02:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-21 21:03:00,1.6599,1.6601,1.6596,1.6601,136300000.0
2007-02-21 21:04:00,1.66,1.6601,1.6598,1.6599,136300000.0
2007-02-21 21:06:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2007-02-21 21:07:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2007-02-21 21:08:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-02-21 21:09:00,1.6597,1.6602,1.6597,1.6598,136300000.0
2007-02-21 21:10:00,1.6604,1.6604,1.6599,1.6599,136300000.0
2007-02-21 21:11:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2007-02-21 21:12:00,1.66,1.66,1.6597,1.6597,136300000.0
2007-02-21 21:13:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2007-02-21 21:14:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-02-21 21:15:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-02-21 21:16:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2007-02-21 21:17:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-02-21 21:18:00,1.6598,1.6603,1.6598,1.6599,136300000.0
2007-02-21 21:19:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-21 21:20:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-02-21 21:21:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-21 21:22:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-02-21 21:23:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2007-02-21 21:24:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2007-02-21 21:25:00,1.6599,1.66,1.6596,1.6596,136300000.0
2007-02-21 21:26:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-02-21 21:27:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2007-02-21 21:28:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-02-21 21:29:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2007-02-21 21:30:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2007-02-21 21:31:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-21 21:32:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2007-02-21 21:33:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2007-02-21 21:34:00,1.6596,1.66,1.6596,1.6597,136300000.0
2007-02-21 21:37:00,1.6599,1.66,1.6598,1.66,136300000.0
2007-02-21 21:40:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2007-02-21 21:41:00,1.6595,1.66,1.6595,1.6597,136300000.0
2007-02-21 21:44:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2007-02-21 21:45:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2007-02-21 21:46:00,1.6595,1.66,1.6595,1.6598,136300000.0
2007-02-21 21:47:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-21 21:48:00,1.6599,1.66,1.6596,1.6596,136300000.0
2007-02-21 21:49:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-21 21:50:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-21 21:51:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-02-21 21:52:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-21 21:53:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2007-02-21 21:54:00,1.66,1.6601,1.6597,1.6597,136300000.0
2007-02-21 21:55:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2007-02-21 21:56:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-21 21:57:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-02-21 21:58:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2007-02-21 21:59:00,1.6596,1.6597,1.6594,1.6595,136300000.0
2007-02-21 22:00:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-02-21 22:01:00,1.6598,1.66,1.6596,1.6596,136300000.0
2007-02-21 22:02:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-21 22:03:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2007-02-21 22:04:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2007-02-21 22:05:00,1.6602,1.6604,1.6597,1.6597,136300000.0
2007-02-21 22:06:00,1.6595,1.66,1.6595,1.66,136300000.0
2007-02-21 22:07:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2007-02-21 22:08:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2007-02-21 22:09:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2007-02-21 22:10:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2007-02-21 22:11:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2007-02-21 22:12:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2007-02-21 22:13:00,1.6598,1.6598,1.6597,1.6597,136300000.0
2007-02-21 22:14:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-21 22:15:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-02-21 22:16:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2007-02-21 22:17:00,1.6593,1.6597,1.6593,1.6594,136300000.0
2007-02-21 22:18:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2007-02-21 22:19:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-21 22:20:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2007-02-21 22:21:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2007-02-21 22:22:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-21 22:23:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2007-02-21 22:24:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-21 22:25:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2007-02-21 22:26:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2007-02-21 22:27:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2007-02-21 22:28:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-02-21 22:29:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-21 22:30:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2007-02-21 22:31:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2007-02-21 22:32:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2007-02-21 22:33:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2007-02-21 22:34:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2007-02-21 22:36:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-02-21 22:37:00,1.6594,1.6595,1.659,1.6593,136300000.0
2007-02-21 22:38:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2007-02-21 22:39:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2007-02-21 22:40:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2007-02-21 22:41:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-02-21 22:42:00,1.659,1.6591,1.659,1.659,136300000.0
2007-02-21 22:43:00,1.6587,1.6589,1.6585,1.6585,136300000.0
2007-02-21 22:44:00,1.6583,1.6587,1.6583,1.6587,136300000.0
2007-02-21 22:45:00,1.6588,1.6588,1.6583,1.6583,136300000.0
2007-02-21 22:46:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2007-02-21 22:47:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2007-02-21 22:48:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2007-02-21 22:49:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2007-02-21 22:50:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2007-02-21 22:51:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2007-02-21 22:52:00,1.6586,1.659,1.6586,1.6589,136300000.0
2007-02-21 22:53:00,1.6587,1.6588,1.6585,1.6585,136300000.0
2007-02-21 22:54:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2007-02-21 22:55:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2007-02-21 22:56:00,1.6589,1.6589,1.6585,1.6587,136300000.0
2007-02-21 22:57:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2007-02-21 22:58:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2007-02-21 22:59:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2007-02-21 23:00:00,1.6587,1.6589,1.6584,1.6589,136300000.0
2007-02-21 23:01:00,1.6588,1.6592,1.6588,1.6591,136300000.0
2007-02-21 23:02:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-21 23:03:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2007-02-21 23:04:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2007-02-21 23:05:00,1.6594,1.6594,1.6586,1.6588,136300000.0
2007-02-21 23:06:00,1.6589,1.659,1.6587,1.6589,136300000.0
2007-02-21 23:07:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2007-02-21 23:08:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-02-21 23:09:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2007-02-21 23:10:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-02-21 23:11:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2007-02-21 23:12:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-02-21 23:13:00,1.6594,1.6596,1.6594,1.6595,136300000.0
2007-02-21 23:14:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-02-21 23:15:00,1.6597,1.66,1.6597,1.66,136300000.0
2007-02-21 23:16:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2007-02-21 23:17:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-02-21 23:18:00,1.66,1.6601,1.66,1.66,136300000.0
2007-02-21 23:19:00,1.6602,1.6602,1.66,1.66,136300000.0
2007-02-21 23:20:00,1.6598,1.6599,1.6597,1.6597,136300000.0
2007-02-21 23:21:00,1.66,1.66,1.6598,1.6598,136300000.0
2007-02-21 23:22:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-21 23:23:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-02-21 23:24:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-21 23:25:00,1.66,1.66,1.6598,1.6598,136300000.0
2007-02-21 23:27:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-21 23:28:00,1.6596,1.6599,1.6596,1.6598,136300000.0
2007-02-21 23:29:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-21 23:30:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-02-21 23:31:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-21 23:32:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-21 23:33:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-21 23:34:00,1.66,1.6601,1.66,1.66,136300000.0
2007-02-21 23:35:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-02-21 23:36:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-21 23:37:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-21 23:39:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-02-21 23:41:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2007-02-21 23:42:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-21 23:43:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2007-02-21 23:44:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-21 23:45:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-21 23:46:00,1.6606,1.6606,1.6603,1.6606,136300000.0
2007-02-21 23:47:00,1.6604,1.6606,1.6603,1.6603,136300000.0
2007-02-21 23:48:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-21 23:52:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-02-21 23:53:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2007-02-21 23:54:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2007-02-21 23:55:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2007-02-21 23:59:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2007-02-22 00:01:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 00:03:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-22 00:04:00,1.66,1.66,1.6596,1.6596,136300000.0
2007-02-22 00:06:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2007-02-22 00:07:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-02-22 00:08:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-02-22 00:10:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2007-02-22 00:11:00,1.6598,1.6601,1.6598,1.66,136300000.0
2007-02-22 00:12:00,1.6601,1.6603,1.66,1.6603,136300000.0
2007-02-22 00:14:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2007-02-22 00:15:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2007-02-22 00:16:00,1.66,1.6603,1.66,1.6603,136300000.0
2007-02-22 00:17:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-22 00:18:00,1.66,1.6601,1.66,1.6601,136300000.0
2007-02-22 00:19:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 00:20:00,1.6601,1.6601,1.6599,1.66,136300000.0
2007-02-22 00:22:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-22 00:23:00,1.6598,1.66,1.6598,1.6598,136300000.0
2007-02-22 00:24:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2007-02-22 00:25:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-02-22 00:26:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-02-22 00:28:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2007-02-22 00:29:00,1.66,1.66,1.6598,1.66,136300000.0
2007-02-22 00:30:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2007-02-22 00:31:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 00:32:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-02-22 00:33:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-02-22 00:36:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 00:37:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 00:38:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2007-02-22 00:41:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2007-02-22 00:42:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-02-22 00:43:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-22 00:44:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-02-22 00:45:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 00:46:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2007-02-22 00:47:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 00:48:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-22 00:49:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2007-02-22 00:50:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 00:51:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2007-02-22 00:52:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-02-22 00:53:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2007-02-22 00:54:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-22 00:56:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2007-02-22 00:58:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-22 00:59:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2007-02-22 01:00:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2007-02-22 01:01:00,1.6604,1.6608,1.6604,1.6608,136300000.0
2007-02-22 01:02:00,1.661,1.661,1.6608,1.6608,136300000.0
2007-02-22 01:03:00,1.6606,1.6608,1.6604,1.6608,136300000.0
2007-02-22 01:04:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2007-02-22 01:05:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2007-02-22 01:06:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2007-02-22 01:07:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 01:08:00,1.6602,1.6603,1.6596,1.6598,136300000.0
2007-02-22 01:09:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2007-02-22 01:10:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-22 01:11:00,1.6595,1.6599,1.6595,1.6597,136300000.0
2007-02-22 01:12:00,1.6599,1.66,1.6597,1.6599,136300000.0
2007-02-22 01:13:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2007-02-22 01:14:00,1.6597,1.6605,1.6597,1.6605,136300000.0
2007-02-22 01:15:00,1.6603,1.6604,1.66,1.66,136300000.0
2007-02-22 01:16:00,1.6599,1.66,1.6596,1.66,136300000.0
2007-02-22 01:17:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2007-02-22 01:18:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2007-02-22 01:19:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 01:20:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2007-02-22 01:21:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2007-02-22 01:22:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-22 01:23:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-22 01:24:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2007-02-22 01:25:00,1.6607,1.661,1.6606,1.6606,136300000.0
2007-02-22 01:26:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-22 01:27:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2007-02-22 01:30:00,1.6605,1.6606,1.6603,1.6605,136300000.0
2007-02-22 01:31:00,1.6604,1.6604,1.66,1.66,136300000.0
2007-02-22 01:32:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2007-02-22 01:33:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2007-02-22 01:34:00,1.6594,1.6594,1.659,1.6594,136300000.0
2007-02-22 01:35:00,1.6595,1.6599,1.6595,1.6599,136300000.0
2007-02-22 01:36:00,1.6601,1.6601,1.6597,1.6597,136300000.0
2007-02-22 01:37:00,1.6595,1.6597,1.6594,1.6595,136300000.0
2007-02-22 01:38:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2007-02-22 01:39:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2007-02-22 01:40:00,1.6595,1.6599,1.6595,1.6597,136300000.0
2007-02-22 01:41:00,1.6595,1.6597,1.6594,1.6594,136300000.0
2007-02-22 01:42:00,1.6592,1.6594,1.659,1.6592,136300000.0
2007-02-22 01:43:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2007-02-22 01:44:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2007-02-22 01:45:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2007-02-22 01:46:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-22 01:48:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 01:49:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2007-02-22 01:50:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-22 01:51:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2007-02-22 01:52:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2007-02-22 01:53:00,1.66,1.66,1.6595,1.6595,136300000.0
2007-02-22 01:54:00,1.6597,1.6598,1.6593,1.6593,136300000.0
2007-02-22 01:55:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-22 01:56:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-22 01:57:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2007-02-22 01:58:00,1.6597,1.6598,1.6595,1.6597,136300000.0
2007-02-22 01:59:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-22 02:00:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2007-02-22 02:01:00,1.6596,1.66,1.6596,1.66,136300000.0
2007-02-22 02:02:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-22 02:03:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-22 02:04:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-22 02:05:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2007-02-22 02:06:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-22 02:07:00,1.6601,1.6603,1.6599,1.6603,136300000.0
2007-02-22 02:08:00,1.6601,1.6603,1.66,1.66,136300000.0
2007-02-22 02:09:00,1.6602,1.6602,1.6598,1.6598,136300000.0
2007-02-22 02:10:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2007-02-22 02:11:00,1.66,1.6602,1.6598,1.6598,136300000.0
2007-02-22 02:12:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 02:13:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 02:14:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-22 02:15:00,1.6602,1.6605,1.6599,1.6603,136300000.0
2007-02-22 02:17:00,1.6607,1.6607,1.6603,1.6605,136300000.0
2007-02-22 02:18:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2007-02-22 02:19:00,1.6604,1.6605,1.6603,1.6603,136300000.0
2007-02-22 02:20:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2007-02-22 02:21:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2007-02-22 02:23:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 02:24:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2007-02-22 02:25:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-02-22 02:26:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2007-02-22 02:27:00,1.6598,1.6607,1.6598,1.6607,136300000.0
2007-02-22 02:28:00,1.6608,1.661,1.6606,1.6607,136300000.0
2007-02-22 02:29:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2007-02-22 02:30:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2007-02-22 02:31:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-22 02:32:00,1.6606,1.6606,1.6603,1.6606,136300000.0
2007-02-22 02:33:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2007-02-22 02:34:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2007-02-22 02:35:00,1.6608,1.6611,1.6607,1.6611,136300000.0
2007-02-22 02:36:00,1.6608,1.661,1.6608,1.661,136300000.0
2007-02-22 02:37:00,1.6608,1.6611,1.6606,1.6606,136300000.0
2007-02-22 02:38:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2007-02-22 02:39:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2007-02-22 02:40:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-22 02:41:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2007-02-22 02:42:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-22 02:44:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-22 02:45:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-22 02:46:00,1.6603,1.6604,1.6601,1.6604,136300000.0
2007-02-22 02:47:00,1.6603,1.6603,1.66,1.6602,136300000.0
2007-02-22 02:48:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2007-02-22 02:49:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2007-02-22 02:50:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-02-22 02:51:00,1.66,1.6601,1.66,1.66,136300000.0
2007-02-22 02:52:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-02-22 02:53:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-02-22 02:54:00,1.6602,1.6602,1.66,1.66,136300000.0
2007-02-22 02:55:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-02-22 02:57:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 02:58:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-22 02:59:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 03:00:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2007-02-22 03:01:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-02-22 03:02:00,1.6603,1.6603,1.66,1.66,136300000.0
2007-02-22 03:03:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-22 03:04:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 03:05:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 03:06:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 03:07:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-22 03:09:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-22 03:10:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 03:11:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 03:14:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2007-02-22 03:15:00,1.6602,1.6603,1.66,1.66,136300000.0
2007-02-22 03:17:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-02-22 03:19:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 03:21:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-02-22 03:22:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-22 03:24:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 03:25:00,1.6604,1.6607,1.6603,1.6604,136300000.0
2007-02-22 03:26:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2007-02-22 03:27:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2007-02-22 03:28:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2007-02-22 03:29:00,1.6609,1.661,1.6608,1.661,136300000.0
2007-02-22 03:30:00,1.6608,1.661,1.6608,1.6609,136300000.0
2007-02-22 03:31:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2007-02-22 03:32:00,1.661,1.661,1.6609,1.6609,136300000.0
2007-02-22 03:33:00,1.661,1.661,1.6609,1.6609,136300000.0
2007-02-22 03:34:00,1.6611,1.6612,1.661,1.661,136300000.0
2007-02-22 03:36:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-02-22 03:38:00,1.6608,1.6609,1.6605,1.6608,136300000.0
2007-02-22 03:39:00,1.6609,1.6612,1.6603,1.6605,136300000.0
2007-02-22 03:40:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-22 03:42:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2007-02-22 03:43:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2007-02-22 03:44:00,1.6603,1.6606,1.6602,1.6605,136300000.0
2007-02-22 03:45:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2007-02-22 03:46:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2007-02-22 03:47:00,1.6605,1.6606,1.6602,1.6602,136300000.0
2007-02-22 03:48:00,1.6603,1.6607,1.6602,1.6607,136300000.0
2007-02-22 03:49:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2007-02-22 03:50:00,1.6608,1.6608,1.6603,1.6606,136300000.0
2007-02-22 03:51:00,1.6607,1.6609,1.6605,1.6608,136300000.0
2007-02-22 03:52:00,1.6606,1.6609,1.6606,1.6608,136300000.0
2007-02-22 03:53:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2007-02-22 03:54:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2007-02-22 03:57:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2007-02-22 03:58:00,1.6607,1.6608,1.6603,1.6606,136300000.0
2007-02-22 03:59:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2007-02-22 04:00:00,1.6603,1.6606,1.6601,1.6601,136300000.0
2007-02-22 04:01:00,1.66,1.6604,1.66,1.6602,136300000.0
2007-02-22 04:02:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 04:03:00,1.6606,1.6606,1.66,1.66,136300000.0
2007-02-22 04:04:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-02-22 04:05:00,1.6598,1.66,1.6597,1.66,136300000.0
2007-02-22 04:06:00,1.6599,1.6603,1.6599,1.6603,136300000.0
2007-02-22 04:07:00,1.6602,1.6605,1.66,1.6602,136300000.0
2007-02-22 04:08:00,1.6604,1.6608,1.6604,1.6606,136300000.0
2007-02-22 04:09:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2007-02-22 04:10:00,1.6604,1.6606,1.6603,1.6606,136300000.0
2007-02-22 04:11:00,1.6607,1.6607,1.6603,1.6605,136300000.0
2007-02-22 04:15:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-02-22 04:16:00,1.6606,1.6606,1.66,1.66,136300000.0
2007-02-22 04:17:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2007-02-22 04:18:00,1.66,1.6602,1.66,1.66,136300000.0
2007-02-22 04:19:00,1.6602,1.6602,1.66,1.66,136300000.0
2007-02-22 04:20:00,1.6601,1.6603,1.66,1.6603,136300000.0
2007-02-22 04:21:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-22 04:24:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-02-22 04:25:00,1.66,1.66,1.6599,1.6599,136300000.0
2007-02-22 04:26:00,1.66,1.6603,1.6599,1.6601,136300000.0
2007-02-22 04:27:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-22 04:28:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-22 04:30:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-22 04:32:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-22 04:34:00,1.6595,1.6595,1.6592,1.6595,136300000.0
2007-02-22 04:37:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-02-22 04:38:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-02-22 04:40:00,1.6597,1.6597,1.6596,1.6597,136300000.0
2007-02-22 04:41:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 04:42:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2007-02-22 04:43:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2007-02-22 04:46:00,1.66,1.66,1.6598,1.6598,136300000.0
2007-02-22 04:48:00,1.6596,1.6598,1.6594,1.6594,136300000.0
2007-02-22 04:50:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-22 04:51:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-22 04:52:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-22 04:53:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2007-02-22 04:54:00,1.6598,1.6598,1.6595,1.6596,136300000.0
2007-02-22 04:55:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-02-22 04:57:00,1.6595,1.6598,1.6595,1.6595,136300000.0
2007-02-22 04:58:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2007-02-22 04:59:00,1.6598,1.6598,1.6595,1.6598,136300000.0
2007-02-22 05:00:00,1.6595,1.6598,1.6595,1.6595,136300000.0
2007-02-22 05:01:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2007-02-22 05:02:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2007-02-22 05:03:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 05:04:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-02-22 05:06:00,1.6592,1.6593,1.659,1.6593,136300000.0
2007-02-22 05:07:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-02-22 05:08:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 05:09:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2007-02-22 05:10:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2007-02-22 05:11:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2007-02-22 05:12:00,1.6594,1.6596,1.6592,1.6592,136300000.0
2007-02-22 05:13:00,1.6593,1.6594,1.659,1.6594,136300000.0
2007-02-22 05:14:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2007-02-22 05:15:00,1.6595,1.6595,1.6592,1.6595,136300000.0
2007-02-22 05:16:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2007-02-22 05:17:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2007-02-22 05:18:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2007-02-22 05:19:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-22 05:20:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 05:21:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2007-02-22 05:22:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2007-02-22 05:23:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2007-02-22 05:24:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2007-02-22 05:25:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 05:26:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-22 05:27:00,1.6595,1.6598,1.6594,1.6594,136300000.0
2007-02-22 05:28:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2007-02-22 05:29:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2007-02-22 05:30:00,1.6595,1.6597,1.6593,1.6593,136300000.0
2007-02-22 05:31:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-02-22 05:32:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2007-02-22 05:35:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2007-02-22 05:36:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2007-02-22 05:37:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2007-02-22 05:38:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-02-22 05:40:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2007-02-22 05:41:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2007-02-22 05:42:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-22 05:43:00,1.66,1.66,1.6598,1.6598,136300000.0
2007-02-22 05:44:00,1.66,1.66,1.6598,1.6599,136300000.0
2007-02-22 05:45:00,1.66,1.6601,1.66,1.6601,136300000.0
2007-02-22 05:46:00,1.66,1.6601,1.66,1.6601,136300000.0
2007-02-22 05:47:00,1.66,1.6601,1.66,1.66,136300000.0
2007-02-22 05:48:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-22 05:49:00,1.66,1.66,1.6599,1.6599,136300000.0
2007-02-22 05:50:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-22 05:52:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 05:53:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-02-22 05:54:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-02-22 05:55:00,1.6592,1.6594,1.6591,1.6591,136300000.0
2007-02-22 05:56:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-02-22 05:57:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2007-02-22 05:58:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2007-02-22 05:59:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2007-02-22 06:00:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-02-22 06:02:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2007-02-22 06:03:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-02-22 06:07:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-02-22 06:08:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2007-02-22 06:11:00,1.6594,1.6596,1.6592,1.6594,136300000.0
2007-02-22 06:12:00,1.6592,1.6596,1.6592,1.6595,136300000.0
2007-02-22 06:13:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-22 06:15:00,1.6598,1.6599,1.6595,1.6598,136300000.0
2007-02-22 06:16:00,1.6595,1.66,1.6595,1.6599,136300000.0
2007-02-22 06:17:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2007-02-22 06:18:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-02-22 06:19:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-02-22 06:20:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2007-02-22 06:21:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2007-02-22 06:22:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2007-02-22 06:23:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2007-02-22 06:25:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2007-02-22 06:26:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2007-02-22 06:27:00,1.659,1.6593,1.659,1.6593,136300000.0
2007-02-22 06:28:00,1.6595,1.6598,1.6593,1.6597,136300000.0
2007-02-22 06:33:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 06:34:00,1.6598,1.6598,1.6594,1.6595,136300000.0
2007-02-22 06:36:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2007-02-22 06:37:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2007-02-22 06:38:00,1.6596,1.6598,1.6596,1.6596,136300000.0
2007-02-22 06:39:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2007-02-22 06:40:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2007-02-22 06:41:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2007-02-22 06:42:00,1.6592,1.6596,1.6592,1.6594,136300000.0
2007-02-22 06:44:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-22 06:47:00,1.6592,1.6594,1.6591,1.6594,136300000.0
2007-02-22 06:49:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-02-22 06:50:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-22 06:51:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-22 06:52:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2007-02-22 06:53:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2007-02-22 06:54:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2007-02-22 06:56:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2007-02-22 06:57:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-02-22 06:58:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-02-22 06:59:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2007-02-22 07:00:00,1.6592,1.6596,1.6592,1.6594,136300000.0
2007-02-22 07:01:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-22 07:02:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2007-02-22 07:04:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2007-02-22 07:05:00,1.6595,1.6596,1.6592,1.6593,136300000.0
2007-02-22 07:06:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 07:08:00,1.6596,1.6598,1.6595,1.6598,136300000.0
2007-02-22 07:09:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2007-02-22 07:12:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-22 07:14:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-22 07:16:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-02-22 07:18:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-22 07:19:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-22 07:20:00,1.6603,1.6603,1.66,1.66,136300000.0
2007-02-22 07:21:00,1.6602,1.6602,1.66,1.66,136300000.0
2007-02-22 07:22:00,1.6603,1.6603,1.66,1.66,136300000.0
2007-02-22 07:24:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2007-02-22 07:25:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-22 07:27:00,1.66,1.6601,1.66,1.6601,136300000.0
2007-02-22 07:28:00,1.66,1.6602,1.6599,1.6602,136300000.0
2007-02-22 07:30:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-22 07:31:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-22 07:32:00,1.6603,1.6603,1.66,1.66,136300000.0
2007-02-22 07:33:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-02-22 07:34:00,1.6602,1.6602,1.6598,1.6599,136300000.0
2007-02-22 07:35:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2007-02-22 07:36:00,1.6599,1.6599,1.6595,1.6598,136300000.0
2007-02-22 07:37:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2007-02-22 07:38:00,1.6599,1.6602,1.6599,1.66,136300000.0
2007-02-22 07:39:00,1.6598,1.66,1.6598,1.6598,136300000.0
2007-02-22 07:40:00,1.66,1.6602,1.6598,1.66,136300000.0
2007-02-22 07:41:00,1.6602,1.6602,1.66,1.66,136300000.0
2007-02-22 07:42:00,1.6603,1.6603,1.66,1.6603,136300000.0
2007-02-22 07:43:00,1.6602,1.6605,1.66,1.6602,136300000.0
2007-02-22 07:44:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-02-22 07:45:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2007-02-22 07:46:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 07:47:00,1.66,1.66,1.6595,1.6595,136300000.0
2007-02-22 07:48:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2007-02-22 07:49:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2007-02-22 07:51:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2007-02-22 07:52:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-22 07:53:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2007-02-22 07:54:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2007-02-22 07:55:00,1.6592,1.6593,1.6589,1.659,136300000.0
2007-02-22 07:56:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2007-02-22 07:57:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-02-22 07:58:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-02-22 07:59:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-02-22 08:00:00,1.659,1.659,1.6588,1.6589,136300000.0
2007-02-22 08:01:00,1.6587,1.6588,1.6582,1.6582,136300000.0
2007-02-22 08:02:00,1.6584,1.6587,1.6584,1.6584,136300000.0
2007-02-22 08:03:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2007-02-22 08:04:00,1.6586,1.6588,1.6584,1.6587,136300000.0
2007-02-22 08:05:00,1.6584,1.6587,1.6584,1.6584,136300000.0
2007-02-22 08:06:00,1.6586,1.6588,1.6584,1.6587,136300000.0
2007-02-22 08:07:00,1.6589,1.6589,1.6586,1.6587,136300000.0
2007-02-22 08:08:00,1.6589,1.6592,1.6588,1.659,136300000.0
2007-02-22 08:09:00,1.6589,1.659,1.6586,1.6586,136300000.0
2007-02-22 08:10:00,1.6587,1.659,1.6584,1.6587,136300000.0
2007-02-22 08:11:00,1.6586,1.659,1.6586,1.6588,136300000.0
2007-02-22 08:12:00,1.659,1.6592,1.6588,1.6588,136300000.0
2007-02-22 08:13:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2007-02-22 08:14:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2007-02-22 08:15:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2007-02-22 08:16:00,1.6587,1.6589,1.6584,1.6587,136300000.0
2007-02-22 08:17:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2007-02-22 08:18:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2007-02-22 08:19:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2007-02-22 08:20:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2007-02-22 08:22:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-02-22 08:23:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-02-22 08:24:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2007-02-22 08:25:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2007-02-22 08:26:00,1.6591,1.6592,1.659,1.659,136300000.0
2007-02-22 08:27:00,1.6588,1.659,1.6588,1.6588,136300000.0
2007-02-22 08:28:00,1.659,1.6591,1.6588,1.6591,136300000.0
2007-02-22 08:29:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-02-22 08:30:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2007-02-22 08:31:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2007-02-22 08:32:00,1.6586,1.6588,1.6583,1.6583,136300000.0
2007-02-22 08:33:00,1.6581,1.6585,1.6581,1.6584,136300000.0
2007-02-22 08:34:00,1.6585,1.6585,1.6572,1.6578,136300000.0
2007-02-22 08:35:00,1.6581,1.6583,1.6576,1.6578,136300000.0
2007-02-22 08:36:00,1.6579,1.6579,1.6576,1.6578,136300000.0
2007-02-22 08:37:00,1.658,1.6584,1.6579,1.6583,136300000.0
2007-02-22 08:38:00,1.6581,1.6583,1.6578,1.6581,136300000.0
2007-02-22 08:39:00,1.6583,1.6584,1.6579,1.6582,136300000.0
2007-02-22 08:40:00,1.658,1.6583,1.6576,1.658,136300000.0
2007-02-22 08:41:00,1.6582,1.6584,1.6579,1.6584,136300000.0
2007-02-22 08:42:00,1.6581,1.6586,1.6575,1.6578,136300000.0
2007-02-22 08:43:00,1.658,1.6582,1.6578,1.658,136300000.0
2007-02-22 08:44:00,1.6578,1.6581,1.6575,1.6579,136300000.0
2007-02-22 08:45:00,1.658,1.6585,1.6578,1.658,136300000.0
2007-02-22 08:46:00,1.6578,1.6583,1.6578,1.6583,136300000.0
2007-02-22 08:47:00,1.6585,1.6588,1.6578,1.6583,136300000.0
2007-02-22 08:48:00,1.6585,1.6586,1.6581,1.6582,136300000.0
2007-02-22 08:49:00,1.6583,1.6588,1.6583,1.6588,136300000.0
2007-02-22 08:50:00,1.6586,1.6589,1.6586,1.6586,136300000.0
2007-02-22 08:51:00,1.6584,1.6586,1.6581,1.6582,136300000.0
2007-02-22 08:52:00,1.6584,1.6587,1.6582,1.6583,136300000.0
2007-02-22 08:53:00,1.6584,1.6585,1.6582,1.6582,136300000.0
2007-02-22 08:54:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2007-02-22 08:55:00,1.6583,1.6585,1.6581,1.6585,136300000.0
2007-02-22 08:56:00,1.6587,1.6587,1.6583,1.6587,136300000.0
2007-02-22 08:57:00,1.6586,1.6591,1.6578,1.658,136300000.0
2007-02-22 08:58:00,1.6579,1.6583,1.6577,1.658,136300000.0
2007-02-22 08:59:00,1.6581,1.6586,1.6579,1.658,136300000.0
2007-02-22 09:00:00,1.6579,1.6582,1.6578,1.6578,136300000.0
2007-02-22 09:01:00,1.6576,1.6584,1.6576,1.6584,136300000.0
2007-02-22 09:02:00,1.6583,1.6584,1.658,1.658,136300000.0
2007-02-22 09:03:00,1.6579,1.6586,1.6579,1.6586,136300000.0
2007-02-22 09:04:00,1.6585,1.6586,1.6577,1.658,136300000.0
2007-02-22 09:05:00,1.6582,1.6586,1.6582,1.6586,136300000.0
2007-02-22 09:06:00,1.6582,1.6587,1.6582,1.6585,136300000.0
2007-02-22 09:07:00,1.6583,1.6588,1.6583,1.6586,136300000.0
2007-02-22 09:08:00,1.6588,1.6588,1.6584,1.6586,136300000.0
2007-02-22 09:09:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-02-22 09:10:00,1.6591,1.6593,1.6589,1.6591,136300000.0
2007-02-22 09:11:00,1.6589,1.6596,1.6589,1.6596,136300000.0
2007-02-22 09:12:00,1.6597,1.6598,1.6594,1.6597,136300000.0
2007-02-22 09:13:00,1.6598,1.6598,1.6593,1.6593,136300000.0
2007-02-22 09:14:00,1.6592,1.6598,1.6591,1.6593,136300000.0
2007-02-22 09:15:00,1.6592,1.6595,1.6591,1.6594,136300000.0
2007-02-22 09:16:00,1.6595,1.6595,1.6588,1.6588,136300000.0
2007-02-22 09:17:00,1.6589,1.6592,1.6588,1.6591,136300000.0
2007-02-22 09:18:00,1.659,1.6593,1.6589,1.6593,136300000.0
2007-02-22 09:19:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-22 09:20:00,1.6598,1.6598,1.6593,1.6593,136300000.0
2007-02-22 09:21:00,1.6594,1.6594,1.659,1.6591,136300000.0
2007-02-22 09:22:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2007-02-22 09:23:00,1.6591,1.6593,1.659,1.659,136300000.0
2007-02-22 09:24:00,1.6592,1.6598,1.659,1.6597,136300000.0
2007-02-22 09:25:00,1.6594,1.6599,1.6594,1.6597,136300000.0
2007-02-22 09:26:00,1.6599,1.6599,1.6594,1.6596,136300000.0
2007-02-22 09:27:00,1.66,1.66,1.6598,1.6599,136300000.0
2007-02-22 09:28:00,1.6598,1.6608,1.6598,1.6607,136300000.0
2007-02-22 09:29:00,1.6609,1.6612,1.6605,1.6612,136300000.0
2007-02-22 09:30:00,1.6613,1.6615,1.6607,1.661,136300000.0
2007-02-22 09:31:00,1.6608,1.6612,1.6608,1.6612,136300000.0
2007-02-22 09:32:00,1.6611,1.6612,1.6607,1.6607,136300000.0
2007-02-22 09:33:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-22 09:34:00,1.6608,1.6612,1.6608,1.6612,136300000.0
2007-02-22 09:35:00,1.6614,1.6614,1.6609,1.6613,136300000.0
2007-02-22 09:36:00,1.6614,1.6614,1.661,1.661,136300000.0
2007-02-22 09:37:00,1.6613,1.6615,1.6609,1.6612,136300000.0
2007-02-22 09:38:00,1.6614,1.6621,1.6614,1.6619,136300000.0
2007-02-22 09:39:00,1.6617,1.6621,1.6612,1.6615,136300000.0
2007-02-22 09:40:00,1.6614,1.6617,1.6612,1.6616,136300000.0
2007-02-22 09:41:00,1.6615,1.6616,1.6612,1.6616,136300000.0
2007-02-22 09:42:00,1.6614,1.6618,1.6613,1.6615,136300000.0
2007-02-22 09:43:00,1.6614,1.6616,1.6612,1.6616,136300000.0
2007-02-22 09:44:00,1.6612,1.6618,1.6612,1.6618,136300000.0
2007-02-22 09:45:00,1.662,1.662,1.6615,1.6617,136300000.0
2007-02-22 09:46:00,1.6615,1.6617,1.6611,1.6611,136300000.0
2007-02-22 09:47:00,1.6613,1.6615,1.6611,1.6613,136300000.0
2007-02-22 09:48:00,1.6611,1.6613,1.661,1.661,136300000.0
2007-02-22 09:49:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2007-02-22 09:50:00,1.661,1.6612,1.661,1.661,136300000.0
2007-02-22 09:51:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-22 09:52:00,1.6605,1.6609,1.6605,1.6607,136300000.0
2007-02-22 09:53:00,1.661,1.6612,1.6608,1.6612,136300000.0
2007-02-22 09:54:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-22 09:55:00,1.6609,1.661,1.6607,1.6607,136300000.0
2007-02-22 09:56:00,1.6609,1.6611,1.6607,1.6611,136300000.0
2007-02-22 09:57:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-02-22 09:58:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2007-02-22 09:59:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2007-02-22 10:00:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2007-02-22 10:01:00,1.6612,1.6613,1.6611,1.6612,136300000.0
2007-02-22 10:02:00,1.6609,1.6612,1.6609,1.6609,136300000.0
2007-02-22 10:03:00,1.6612,1.6613,1.6609,1.6613,136300000.0
2007-02-22 10:04:00,1.661,1.6615,1.661,1.6612,136300000.0
2007-02-22 10:05:00,1.661,1.6613,1.661,1.6612,136300000.0
2007-02-22 10:06:00,1.6614,1.6616,1.661,1.6611,136300000.0
2007-02-22 10:07:00,1.661,1.6614,1.6607,1.6614,136300000.0
2007-02-22 10:08:00,1.6615,1.6615,1.6612,1.6614,136300000.0
2007-02-22 10:09:00,1.6612,1.6612,1.661,1.6612,136300000.0
2007-02-22 10:10:00,1.661,1.661,1.6608,1.6608,136300000.0
2007-02-22 10:11:00,1.6607,1.6609,1.6606,1.6607,136300000.0
2007-02-22 10:12:00,1.6606,1.6609,1.6605,1.6606,136300000.0
2007-02-22 10:13:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2007-02-22 10:14:00,1.6605,1.6608,1.6602,1.6604,136300000.0
2007-02-22 10:15:00,1.6605,1.6607,1.6603,1.6607,136300000.0
2007-02-22 10:16:00,1.6606,1.6607,1.6602,1.6607,136300000.0
2007-02-22 10:17:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-22 10:18:00,1.6604,1.6605,1.6602,1.6603,136300000.0
2007-02-22 10:19:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2007-02-22 10:20:00,1.6603,1.6605,1.6601,1.6602,136300000.0
2007-02-22 10:21:00,1.6603,1.6606,1.6602,1.6606,136300000.0
2007-02-22 10:22:00,1.6605,1.6606,1.6603,1.6605,136300000.0
2007-02-22 10:23:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-22 10:24:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-02-22 10:25:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2007-02-22 10:26:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2007-02-22 10:27:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2007-02-22 10:28:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2007-02-22 10:29:00,1.6603,1.6607,1.6601,1.6605,136300000.0
2007-02-22 10:30:00,1.6607,1.6607,1.6602,1.6602,136300000.0
2007-02-22 10:31:00,1.6605,1.6605,1.6601,1.6602,136300000.0
2007-02-22 10:32:00,1.6603,1.6605,1.6602,1.6603,136300000.0
2007-02-22 10:33:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-02-22 10:34:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2007-02-22 10:35:00,1.6601,1.6603,1.6599,1.6599,136300000.0
2007-02-22 10:36:00,1.66,1.6602,1.6599,1.6602,136300000.0
2007-02-22 10:37:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-02-22 10:38:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-22 10:39:00,1.66,1.6602,1.66,1.6601,136300000.0
2007-02-22 10:40:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-02-22 10:41:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-22 10:42:00,1.6601,1.6601,1.6597,1.6599,136300000.0
2007-02-22 10:43:00,1.6597,1.6601,1.6597,1.6599,136300000.0
2007-02-22 10:45:00,1.6598,1.6602,1.6598,1.66,136300000.0
2007-02-22 10:46:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2007-02-22 10:47:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2007-02-22 10:48:00,1.66,1.6601,1.6598,1.6598,136300000.0
2007-02-22 10:49:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2007-02-22 10:50:00,1.66,1.66,1.6599,1.66,136300000.0
2007-02-22 10:51:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2007-02-22 10:52:00,1.6601,1.6602,1.6599,1.6599,136300000.0
2007-02-22 10:54:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-22 10:55:00,1.6596,1.6598,1.6593,1.6594,136300000.0
2007-02-22 10:56:00,1.6591,1.6596,1.659,1.6593,136300000.0
2007-02-22 10:57:00,1.6594,1.6596,1.6592,1.6592,136300000.0
2007-02-22 10:58:00,1.6594,1.6594,1.659,1.6592,136300000.0
2007-02-22 10:59:00,1.6594,1.6594,1.6589,1.659,136300000.0
2007-02-22 11:00:00,1.6591,1.6591,1.6588,1.6591,136300000.0
2007-02-22 11:02:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2007-02-22 11:03:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-02-22 11:04:00,1.6595,1.6596,1.6593,1.6593,136300000.0
2007-02-22 11:05:00,1.6595,1.6595,1.6591,1.6594,136300000.0
2007-02-22 11:06:00,1.6596,1.6598,1.6593,1.6598,136300000.0
2007-02-22 11:07:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2007-02-22 11:08:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2007-02-22 11:10:00,1.6598,1.66,1.6596,1.6596,136300000.0
2007-02-22 11:11:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2007-02-22 11:12:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-02-22 11:13:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2007-02-22 11:14:00,1.6599,1.6603,1.6598,1.6601,136300000.0
2007-02-22 11:15:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-02-22 11:16:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-22 11:17:00,1.6602,1.6602,1.6597,1.6601,136300000.0
2007-02-22 11:18:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2007-02-22 11:19:00,1.6598,1.6601,1.6598,1.6599,136300000.0
2007-02-22 11:20:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-02-22 11:21:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-02-22 11:22:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 11:23:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2007-02-22 11:24:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2007-02-22 11:25:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-02-22 11:26:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2007-02-22 11:27:00,1.6599,1.6603,1.6599,1.6601,136300000.0
2007-02-22 11:28:00,1.6603,1.6603,1.6599,1.6601,136300000.0
2007-02-22 11:29:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-22 11:30:00,1.6599,1.6599,1.6596,1.6598,136300000.0
2007-02-22 11:31:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 11:32:00,1.6598,1.66,1.6596,1.6597,136300000.0
2007-02-22 11:33:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-22 11:34:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 11:35:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-22 11:36:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2007-02-22 11:37:00,1.6607,1.6608,1.6606,1.6606,136300000.0
2007-02-22 11:39:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-22 11:40:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2007-02-22 11:42:00,1.6604,1.6606,1.6603,1.6603,136300000.0
2007-02-22 11:43:00,1.6604,1.6604,1.6601,1.6603,136300000.0
2007-02-22 11:44:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2007-02-22 11:45:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-22 11:46:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-22 11:47:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-22 11:48:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-22 11:49:00,1.66,1.66,1.6595,1.6596,136300000.0
2007-02-22 11:50:00,1.6598,1.6598,1.6591,1.6594,136300000.0
2007-02-22 11:51:00,1.6592,1.6599,1.659,1.6597,136300000.0
2007-02-22 11:52:00,1.6598,1.6602,1.6598,1.6602,136300000.0
2007-02-22 11:53:00,1.66,1.6602,1.6598,1.66,136300000.0
2007-02-22 11:54:00,1.6599,1.6602,1.6598,1.6602,136300000.0
2007-02-22 11:55:00,1.6604,1.6608,1.6602,1.6608,136300000.0
2007-02-22 11:56:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-22 11:57:00,1.6605,1.6608,1.6604,1.6604,136300000.0
2007-02-22 11:58:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2007-02-22 11:59:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2007-02-22 12:00:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2007-02-22 12:01:00,1.6603,1.6607,1.6603,1.6606,136300000.0
2007-02-22 12:02:00,1.6604,1.6605,1.66,1.6602,136300000.0
2007-02-22 12:03:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2007-02-22 12:04:00,1.6605,1.6607,1.6603,1.6606,136300000.0
2007-02-22 12:05:00,1.6608,1.6608,1.6603,1.6603,136300000.0
2007-02-22 12:06:00,1.6605,1.6608,1.6604,1.6608,136300000.0
2007-02-22 12:07:00,1.661,1.6615,1.661,1.6613,136300000.0
2007-02-22 12:08:00,1.6615,1.6617,1.6613,1.6613,136300000.0
2007-02-22 12:09:00,1.6615,1.662,1.6613,1.662,136300000.0
2007-02-22 12:10:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2007-02-22 12:11:00,1.6615,1.6618,1.6613,1.6613,136300000.0
2007-02-22 12:12:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2007-02-22 12:13:00,1.6613,1.6613,1.6609,1.661,136300000.0
2007-02-22 12:14:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2007-02-22 12:15:00,1.6615,1.6615,1.6611,1.6615,136300000.0
2007-02-22 12:16:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2007-02-22 12:17:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2007-02-22 12:18:00,1.6611,1.6613,1.6611,1.6611,136300000.0
2007-02-22 12:19:00,1.6613,1.6613,1.6611,1.6613,136300000.0
2007-02-22 12:20:00,1.6611,1.6615,1.6611,1.6613,136300000.0
2007-02-22 12:21:00,1.6611,1.6613,1.6608,1.661,136300000.0
2007-02-22 12:22:00,1.6608,1.6611,1.6608,1.6611,136300000.0
2007-02-22 12:23:00,1.6613,1.6613,1.6607,1.6609,136300000.0
2007-02-22 12:24:00,1.6607,1.6611,1.6607,1.6611,136300000.0
2007-02-22 12:25:00,1.6609,1.6609,1.6603,1.6605,136300000.0
2007-02-22 12:26:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2007-02-22 12:27:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2007-02-22 12:28:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2007-02-22 12:29:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2007-02-22 12:30:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2007-02-22 12:31:00,1.6609,1.6609,1.6605,1.6605,136300000.0
2007-02-22 12:33:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2007-02-22 12:34:00,1.6607,1.661,1.6607,1.661,136300000.0
2007-02-22 12:35:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2007-02-22 12:36:00,1.6607,1.6608,1.6604,1.6605,136300000.0
2007-02-22 12:37:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-22 12:38:00,1.6605,1.6607,1.6602,1.6602,136300000.0
2007-02-22 12:39:00,1.6601,1.6607,1.6601,1.6605,136300000.0
2007-02-22 12:40:00,1.6607,1.6609,1.6605,1.6607,136300000.0
2007-02-22 12:41:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-22 12:42:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2007-02-22 12:43:00,1.6602,1.6602,1.6599,1.66,136300000.0
2007-02-22 12:45:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-02-22 12:46:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-22 12:48:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-22 12:49:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-02-22 12:50:00,1.6601,1.6603,1.6599,1.6603,136300000.0
2007-02-22 12:51:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-22 12:52:00,1.6602,1.6603,1.6599,1.6599,136300000.0
2007-02-22 12:53:00,1.6601,1.6604,1.66,1.6604,136300000.0
2007-02-22 12:54:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-02-22 12:55:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-22 12:56:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-22 12:57:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2007-02-22 12:58:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2007-02-22 12:59:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-02-22 13:00:00,1.6601,1.6601,1.6596,1.6597,136300000.0
2007-02-22 13:01:00,1.6598,1.66,1.6596,1.6597,136300000.0
2007-02-22 13:02:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2007-02-22 13:03:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-22 13:04:00,1.6596,1.6599,1.6595,1.6596,136300000.0
2007-02-22 13:05:00,1.6599,1.66,1.6596,1.66,136300000.0
2007-02-22 13:06:00,1.6598,1.6601,1.6596,1.6599,136300000.0
2007-02-22 13:07:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2007-02-22 13:08:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-22 13:09:00,1.6597,1.66,1.6595,1.6599,136300000.0
2007-02-22 13:10:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-22 13:11:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2007-02-22 13:12:00,1.6599,1.6603,1.6599,1.6601,136300000.0
2007-02-22 13:13:00,1.6599,1.66,1.6599,1.6599,136300000.0
2007-02-22 13:14:00,1.66,1.66,1.6599,1.6599,136300000.0
2007-02-22 13:15:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-22 13:16:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-22 13:17:00,1.6601,1.6604,1.6601,1.6601,136300000.0
2007-02-22 13:18:00,1.6603,1.6604,1.66,1.6604,136300000.0
2007-02-22 13:20:00,1.6602,1.6604,1.6601,1.6601,136300000.0
2007-02-22 13:21:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-02-22 13:22:00,1.6599,1.6601,1.6597,1.6597,136300000.0
2007-02-22 13:23:00,1.6599,1.6601,1.6597,1.6597,136300000.0
2007-02-22 13:24:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-22 13:25:00,1.6594,1.6596,1.6593,1.6593,136300000.0
2007-02-22 13:26:00,1.6594,1.6597,1.6593,1.6597,136300000.0
2007-02-22 13:30:00,1.6596,1.6602,1.6596,1.6602,136300000.0
2007-02-22 13:32:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-02-22 13:33:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2007-02-22 13:34:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2007-02-22 13:35:00,1.6598,1.6602,1.6598,1.6601,136300000.0
2007-02-22 13:36:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-22 13:37:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-22 13:38:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2007-02-22 13:39:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-02-22 13:40:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2007-02-22 13:41:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2007-02-22 13:42:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-02-22 13:43:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-02-22 13:44:00,1.6601,1.6601,1.6594,1.6599,136300000.0
2007-02-22 13:45:00,1.6598,1.6602,1.6598,1.66,136300000.0
2007-02-22 13:46:00,1.6602,1.6603,1.6597,1.6599,136300000.0
2007-02-22 13:47:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-22 13:48:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-02-22 13:49:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2007-02-22 13:50:00,1.6601,1.6604,1.6601,1.6602,136300000.0
2007-02-22 13:51:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-02-22 13:52:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2007-02-22 13:53:00,1.6602,1.6605,1.6601,1.6602,136300000.0
2007-02-22 13:54:00,1.6603,1.6605,1.6603,1.6603,136300000.0
2007-02-22 13:55:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2007-02-22 13:56:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2007-02-22 13:57:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2007-02-22 14:06:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2007-02-22 14:07:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2007-02-22 14:08:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2007-02-22 14:09:00,1.6606,1.6607,1.6603,1.6607,136300000.0
2007-02-22 14:10:00,1.6608,1.6609,1.6605,1.6607,136300000.0
2007-02-22 14:11:00,1.6605,1.6611,1.6605,1.6611,136300000.0
2007-02-22 14:12:00,1.661,1.6611,1.6604,1.6606,136300000.0
2007-02-22 14:13:00,1.6604,1.6607,1.6604,1.6606,136300000.0
2007-02-22 14:14:00,1.6604,1.6607,1.6602,1.6605,136300000.0
2007-02-22 14:15:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2007-02-22 14:16:00,1.6605,1.6609,1.6605,1.6609,136300000.0
2007-02-22 14:17:00,1.6607,1.6609,1.6605,1.6607,136300000.0
2007-02-22 14:18:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-22 14:19:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-22 14:20:00,1.6605,1.6605,1.66,1.6602,136300000.0
2007-02-22 14:21:00,1.6605,1.6605,1.6599,1.66,136300000.0
2007-02-22 14:22:00,1.6599,1.6604,1.6597,1.6597,136300000.0
2007-02-22 14:23:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-02-22 14:24:00,1.6601,1.6601,1.6597,1.6599,136300000.0
2007-02-22 14:25:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2007-02-22 14:26:00,1.66,1.66,1.6597,1.66,136300000.0
2007-02-22 14:27:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-22 14:28:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-22 14:29:00,1.6599,1.6601,1.6597,1.6601,136300000.0
2007-02-22 14:30:00,1.6606,1.6609,1.6601,1.6605,136300000.0
2007-02-22 14:31:00,1.6607,1.6607,1.66,1.6602,136300000.0
2007-02-22 14:32:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2007-02-22 14:33:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2007-02-22 14:34:00,1.6601,1.6602,1.6598,1.66,136300000.0
2007-02-22 14:35:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2007-02-22 14:36:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2007-02-22 14:37:00,1.66,1.6601,1.6598,1.6598,136300000.0
2007-02-22 14:38:00,1.66,1.6601,1.6599,1.6601,136300000.0
2007-02-22 14:39:00,1.66,1.6601,1.66,1.66,136300000.0
2007-02-22 14:40:00,1.6603,1.6603,1.66,1.6602,136300000.0
2007-02-22 14:41:00,1.66,1.6602,1.6598,1.6598,136300000.0
2007-02-22 14:42:00,1.66,1.66,1.6598,1.6598,136300000.0
2007-02-22 14:44:00,1.6596,1.6598,1.6594,1.6596,136300000.0
2007-02-22 14:45:00,1.6598,1.6601,1.6596,1.6597,136300000.0
2007-02-22 14:46:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2007-02-22 14:47:00,1.6599,1.6599,1.6595,1.6598,136300000.0
2007-02-22 14:48:00,1.6595,1.6597,1.6593,1.6595,136300000.0
2007-02-22 14:49:00,1.6594,1.6598,1.6594,1.6597,136300000.0
2007-02-22 14:50:00,1.6598,1.6598,1.6592,1.6596,136300000.0
2007-02-22 14:51:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2007-02-22 14:52:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2007-02-22 14:53:00,1.6593,1.6597,1.6593,1.6595,136300000.0
2007-02-22 14:54:00,1.6593,1.6595,1.6592,1.6593,136300000.0
2007-02-22 14:55:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2007-02-22 14:56:00,1.6593,1.6594,1.659,1.6593,136300000.0
2007-02-22 14:57:00,1.6595,1.6595,1.6592,1.6595,136300000.0
2007-02-22 14:58:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2007-02-22 14:59:00,1.6592,1.6603,1.6592,1.66,136300000.0
2007-02-22 15:00:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2007-02-22 15:01:00,1.6603,1.6603,1.66,1.66,136300000.0
2007-02-22 15:02:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-02-22 15:03:00,1.6598,1.66,1.6594,1.6598,136300000.0
2007-02-22 15:04:00,1.6597,1.6598,1.6595,1.6598,136300000.0
2007-02-22 15:05:00,1.6595,1.6598,1.6593,1.6597,136300000.0
2007-02-22 15:06:00,1.6595,1.66,1.6595,1.6597,136300000.0
2007-02-22 15:07:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2007-02-22 15:08:00,1.6597,1.6598,1.6594,1.6596,136300000.0
2007-02-22 15:09:00,1.6594,1.6599,1.6594,1.6598,136300000.0
2007-02-22 15:10:00,1.6599,1.6601,1.6597,1.6598,136300000.0
2007-02-22 15:11:00,1.66,1.66,1.6591,1.6592,136300000.0
2007-02-22 15:12:00,1.6591,1.6594,1.659,1.6594,136300000.0
2007-02-22 15:13:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2007-02-22 15:14:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-22 15:15:00,1.6598,1.6599,1.6596,1.6597,136300000.0
2007-02-22 15:16:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2007-02-22 15:17:00,1.6599,1.6599,1.6596,1.6598,136300000.0
2007-02-22 15:18:00,1.6597,1.6597,1.6589,1.6591,136300000.0
2007-02-22 15:19:00,1.6589,1.6593,1.6587,1.6591,136300000.0
2007-02-22 15:20:00,1.6593,1.6593,1.6589,1.6591,136300000.0
2007-02-22 15:21:00,1.6593,1.6594,1.6591,1.6593,136300000.0
2007-02-22 15:22:00,1.6591,1.6594,1.6589,1.6591,136300000.0
2007-02-22 15:23:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2007-02-22 15:24:00,1.6591,1.6591,1.6584,1.6584,136300000.0
2007-02-22 15:25:00,1.6586,1.6589,1.6586,1.6586,136300000.0
2007-02-22 15:26:00,1.6589,1.659,1.6589,1.6589,136300000.0
2007-02-22 15:27:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2007-02-22 15:28:00,1.6589,1.6589,1.6586,1.6586,136300000.0
2007-02-22 15:29:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2007-02-22 15:30:00,1.6591,1.6594,1.6588,1.659,136300000.0
2007-02-22 15:31:00,1.6592,1.6592,1.659,1.6592,136300000.0
2007-02-22 15:32:00,1.659,1.6594,1.6588,1.6594,136300000.0
2007-02-22 15:33:00,1.6592,1.6594,1.6586,1.6588,136300000.0
2007-02-22 15:34:00,1.6586,1.6588,1.6584,1.6586,136300000.0
2007-02-22 15:35:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2007-02-22 15:36:00,1.6586,1.6592,1.6586,1.6589,136300000.0
2007-02-22 15:37:00,1.6592,1.6593,1.6589,1.6589,136300000.0
2007-02-22 15:38:00,1.6591,1.6591,1.6588,1.6591,136300000.0
2007-02-22 15:39:00,1.6593,1.6593,1.6588,1.6592,136300000.0
2007-02-22 15:40:00,1.6594,1.6596,1.6591,1.6594,136300000.0
2007-02-22 15:41:00,1.6595,1.6596,1.6593,1.6594,136300000.0
2007-02-22 15:43:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2007-02-22 15:45:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-02-22 15:46:00,1.6594,1.6594,1.6591,1.6593,136300000.0
2007-02-22 15:47:00,1.6591,1.6596,1.6591,1.6594,136300000.0
2007-02-22 15:48:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2007-02-22 15:49:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2007-02-22 15:50:00,1.6593,1.6596,1.6593,1.6594,136300000.0
2007-02-22 15:51:00,1.6598,1.6598,1.6594,1.6596,136300000.0
2007-02-22 15:52:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2007-02-22 15:53:00,1.6597,1.6599,1.6594,1.6597,136300000.0
2007-02-22 15:54:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-02-22 15:55:00,1.6599,1.6599,1.6594,1.6597,136300000.0
2007-02-22 15:56:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2007-02-22 15:57:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-02-22 16:00:00,1.6593,1.6597,1.6593,1.6597,136300000.0
2007-02-22 16:01:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2007-02-22 16:02:00,1.6598,1.6599,1.6595,1.6597,136300000.0
2007-02-22 16:05:00,1.66,1.6602,1.66,1.66,136300000.0
2007-02-22 16:06:00,1.6601,1.6602,1.6598,1.6598,136300000.0
2007-02-22 16:07:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2007-02-22 16:08:00,1.6595,1.6603,1.6595,1.6603,136300000.0
2007-02-22 16:09:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-02-22 16:10:00,1.6602,1.6603,1.66,1.6603,136300000.0
2007-02-22 16:11:00,1.6602,1.6604,1.6601,1.6601,136300000.0
2007-02-22 16:12:00,1.6602,1.6604,1.6601,1.6602,136300000.0
2007-02-22 16:13:00,1.6603,1.6605,1.6602,1.6602,136300000.0
2007-02-22 16:14:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-22 16:15:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2007-02-22 16:16:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2007-02-22 16:17:00,1.6602,1.6602,1.66,1.6601,136300000.0
2007-02-22 16:18:00,1.6602,1.6605,1.6602,1.6603,136300000.0
2007-02-22 16:19:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2007-02-22 16:20:00,1.6602,1.6602,1.66,1.6601,136300000.0
2007-02-22 16:21:00,1.6602,1.6603,1.66,1.6602,136300000.0
2007-02-22 16:22:00,1.6603,1.6605,1.6601,1.6604,136300000.0
2007-02-22 16:23:00,1.6603,1.6605,1.6603,1.6603,136300000.0
2007-02-22 16:24:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-02-22 16:25:00,1.6604,1.6606,1.6603,1.6605,136300000.0
2007-02-22 16:26:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-22 16:27:00,1.6605,1.6612,1.6605,1.6612,136300000.0
2007-02-22 16:28:00,1.6613,1.6615,1.6611,1.6612,136300000.0
2007-02-22 16:29:00,1.6611,1.6615,1.6611,1.6612,136300000.0
2007-02-22 16:30:00,1.6613,1.6617,1.6612,1.6617,136300000.0
2007-02-22 16:31:00,1.6616,1.662,1.6614,1.6618,136300000.0
2007-02-22 16:32:00,1.6619,1.6621,1.6616,1.6619,136300000.0
2007-02-22 16:33:00,1.6621,1.6621,1.6616,1.6616,136300000.0
2007-02-22 16:34:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2007-02-22 16:35:00,1.6616,1.6619,1.6616,1.6617,136300000.0
2007-02-22 16:36:00,1.6618,1.662,1.6616,1.6617,136300000.0
2007-02-22 16:37:00,1.6616,1.6618,1.6615,1.6615,136300000.0
2007-02-22 16:38:00,1.6616,1.6616,1.6613,1.6615,136300000.0
2007-02-22 16:40:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2007-02-22 16:41:00,1.6613,1.6614,1.6613,1.6613,136300000.0
2007-02-22 16:42:00,1.6614,1.6616,1.6612,1.6615,136300000.0
2007-02-22 16:43:00,1.6614,1.6619,1.661,1.6615,136300000.0
2007-02-22 16:44:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2007-02-22 16:45:00,1.6615,1.6617,1.6612,1.6612,136300000.0
2007-02-22 16:46:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-02-22 16:47:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-02-22 16:48:00,1.661,1.661,1.6608,1.661,136300000.0
2007-02-22 16:51:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2007-02-22 16:52:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-02-22 16:53:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-02-22 16:54:00,1.661,1.6612,1.661,1.661,136300000.0
2007-02-22 16:55:00,1.6612,1.6613,1.661,1.6613,136300000.0
2007-02-22 16:56:00,1.6615,1.6618,1.6613,1.6616,136300000.0
2007-02-22 16:57:00,1.6618,1.6618,1.6615,1.6615,136300000.0
2007-02-22 16:58:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2007-02-22 16:59:00,1.661,1.6613,1.6609,1.6611,136300000.0
2007-02-22 17:00:00,1.6609,1.661,1.6605,1.6609,136300000.0
2007-02-22 17:01:00,1.6608,1.661,1.6608,1.6608,136300000.0
2007-02-22 17:02:00,1.661,1.661,1.6608,1.6608,136300000.0
2007-02-22 17:03:00,1.6609,1.661,1.6609,1.6609,136300000.0
2007-02-22 17:04:00,1.6607,1.6609,1.6605,1.6607,136300000.0
2007-02-22 17:05:00,1.6605,1.6605,1.6601,1.6604,136300000.0
2007-02-22 17:06:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2007-02-22 17:07:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2007-02-22 17:08:00,1.6602,1.6604,1.6599,1.6599,136300000.0
2007-02-22 17:09:00,1.6602,1.6604,1.6601,1.6601,136300000.0
2007-02-22 17:10:00,1.6602,1.6602,1.66,1.6602,136300000.0
2007-02-22 17:11:00,1.66,1.6601,1.6599,1.6601,136300000.0
2007-02-22 17:12:00,1.66,1.66,1.6597,1.6599,136300000.0
2007-02-22 17:13:00,1.6597,1.66,1.6596,1.6598,136300000.0
2007-02-22 17:14:00,1.66,1.6602,1.6597,1.66,136300000.0
2007-02-22 17:15:00,1.6598,1.6602,1.6597,1.6597,136300000.0
2007-02-22 17:16:00,1.6598,1.6602,1.6598,1.6599,136300000.0
2007-02-22 17:17:00,1.66,1.66,1.6599,1.6599,136300000.0
2007-02-22 17:18:00,1.66,1.6607,1.66,1.6606,136300000.0
2007-02-22 17:19:00,1.6608,1.6608,1.66,1.6605,136300000.0
2007-02-22 17:20:00,1.6606,1.6613,1.6605,1.6613,136300000.0
2007-02-22 17:21:00,1.6612,1.6617,1.6607,1.661,136300000.0
2007-02-22 17:22:00,1.6612,1.6616,1.6608,1.6616,136300000.0
2007-02-22 17:23:00,1.6618,1.6618,1.6614,1.6616,136300000.0
2007-02-22 17:24:00,1.6614,1.6618,1.6613,1.6613,136300000.0
2007-02-22 17:25:00,1.6616,1.6616,1.6611,1.6616,136300000.0
2007-02-22 17:26:00,1.6615,1.6621,1.6613,1.6621,136300000.0
2007-02-22 17:27:00,1.6619,1.6627,1.6616,1.6622,136300000.0
2007-02-22 17:28:00,1.6623,1.6624,1.6618,1.6621,136300000.0
2007-02-22 17:29:00,1.6619,1.6623,1.6618,1.662,136300000.0
2007-02-22 17:30:00,1.6618,1.6619,1.6613,1.6619,136300000.0
2007-02-22 17:31:00,1.6621,1.6622,1.6615,1.6621,136300000.0
2007-02-22 17:32:00,1.6617,1.6622,1.6617,1.6621,136300000.0
2007-02-22 17:33:00,1.662,1.6622,1.6618,1.6619,136300000.0
2007-02-22 17:34:00,1.662,1.6623,1.662,1.662,136300000.0
2007-02-22 17:35:00,1.6621,1.6624,1.6619,1.6622,136300000.0
2007-02-22 17:36:00,1.6624,1.6628,1.6624,1.6628,136300000.0
2007-02-22 17:37:00,1.663,1.663,1.6624,1.6624,136300000.0
2007-02-22 17:38:00,1.6623,1.6628,1.6623,1.6626,136300000.0
2007-02-22 17:39:00,1.6627,1.6631,1.6624,1.6628,136300000.0
2007-02-22 17:40:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2007-02-22 17:41:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2007-02-22 17:42:00,1.6628,1.6628,1.6626,1.6627,136300000.0
2007-02-22 17:43:00,1.6625,1.6631,1.6625,1.6629,136300000.0
2007-02-22 17:44:00,1.6631,1.6631,1.6626,1.6626,136300000.0
2007-02-22 17:45:00,1.6625,1.6628,1.6625,1.6626,136300000.0
2007-02-22 17:46:00,1.6628,1.6629,1.6624,1.6627,136300000.0
2007-02-22 17:47:00,1.6629,1.663,1.6626,1.663,136300000.0
2007-02-22 17:48:00,1.6628,1.6629,1.6626,1.6628,136300000.0
2007-02-22 17:49:00,1.6626,1.6628,1.6626,1.6626,136300000.0
2007-02-22 17:50:00,1.6628,1.6631,1.6626,1.6627,136300000.0
2007-02-22 17:51:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-22 17:52:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2007-02-22 17:53:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2007-02-22 17:54:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2007-02-22 17:55:00,1.6624,1.6626,1.662,1.6622,136300000.0
2007-02-22 17:56:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2007-02-22 17:57:00,1.6624,1.6628,1.6624,1.6626,136300000.0
2007-02-22 17:58:00,1.6629,1.663,1.6629,1.6629,136300000.0
2007-02-22 17:59:00,1.663,1.663,1.6628,1.6629,136300000.0
2007-02-22 18:00:00,1.6631,1.6632,1.6628,1.6629,136300000.0
2007-02-22 18:01:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2007-02-22 18:02:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2007-02-22 18:03:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-02-22 18:04:00,1.6623,1.6624,1.6614,1.6619,136300000.0
2007-02-22 18:05:00,1.6617,1.662,1.6615,1.6618,136300000.0
2007-02-22 18:06:00,1.662,1.6621,1.6616,1.6618,136300000.0
2007-02-22 18:07:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-02-22 18:08:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2007-02-22 18:09:00,1.662,1.662,1.662,1.662,136300000.0
2007-02-22 18:10:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-02-22 18:11:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-02-22 18:12:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-02-22 18:13:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2007-02-22 18:14:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2007-02-22 18:15:00,1.6624,1.6626,1.6622,1.6624,136300000.0
2007-02-22 18:16:00,1.6626,1.6626,1.6622,1.6624,136300000.0
2007-02-22 18:17:00,1.6625,1.6627,1.6623,1.6625,136300000.0
2007-02-22 18:18:00,1.6626,1.6628,1.6625,1.6628,136300000.0
2007-02-22 18:19:00,1.6629,1.6629,1.6624,1.6625,136300000.0
2007-02-22 18:20:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2007-02-22 18:21:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-02-22 18:22:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-02-22 18:23:00,1.6626,1.6626,1.6621,1.6623,136300000.0
2007-02-22 18:24:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2007-02-22 18:25:00,1.6626,1.6626,1.6623,1.6625,136300000.0
2007-02-22 18:26:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2007-02-22 18:27:00,1.6624,1.6625,1.6623,1.6624,136300000.0
2007-02-22 18:28:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-02-22 18:29:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2007-02-22 18:31:00,1.6626,1.6627,1.6623,1.6627,136300000.0
2007-02-22 18:32:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2007-02-22 18:33:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2007-02-22 18:34:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2007-02-22 18:35:00,1.6624,1.6624,1.662,1.6624,136300000.0
2007-02-22 18:36:00,1.6622,1.6623,1.6615,1.662,136300000.0
2007-02-22 18:37:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2007-02-22 18:38:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2007-02-22 18:39:00,1.6624,1.6625,1.6621,1.6622,136300000.0
2007-02-22 18:40:00,1.6621,1.6624,1.662,1.662,136300000.0
2007-02-22 18:41:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-02-22 18:42:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-02-22 18:43:00,1.6621,1.6621,1.6618,1.662,136300000.0
2007-02-22 18:44:00,1.6619,1.662,1.6617,1.662,136300000.0
2007-02-22 18:45:00,1.6618,1.662,1.6618,1.6618,136300000.0
2007-02-22 18:46:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2007-02-22 18:47:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2007-02-22 18:48:00,1.6624,1.6629,1.6624,1.6625,136300000.0
2007-02-22 18:49:00,1.6627,1.6632,1.6627,1.6632,136300000.0
2007-02-22 18:50:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2007-02-22 18:51:00,1.663,1.6634,1.663,1.6634,136300000.0
2007-02-22 18:52:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-02-22 18:53:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2007-02-22 18:54:00,1.663,1.663,1.6625,1.6628,136300000.0
2007-02-22 18:55:00,1.6626,1.6628,1.6625,1.6628,136300000.0
2007-02-22 18:56:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2007-02-22 18:57:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2007-02-22 18:58:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2007-02-22 18:59:00,1.6631,1.6633,1.6628,1.6632,136300000.0
2007-02-22 19:00:00,1.663,1.6632,1.6627,1.663,136300000.0
2007-02-22 19:01:00,1.6629,1.6631,1.6628,1.6631,136300000.0
2007-02-22 19:02:00,1.6632,1.6633,1.6629,1.6632,136300000.0
2007-02-22 19:04:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2007-02-22 19:05:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2007-02-22 19:06:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-22 19:07:00,1.6628,1.663,1.6627,1.6629,136300000.0
2007-02-22 19:08:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-02-22 19:09:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2007-02-22 19:10:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2007-02-22 19:11:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-02-22 19:12:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-02-22 19:13:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2007-02-22 19:14:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2007-02-22 19:16:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2007-02-22 19:18:00,1.6629,1.663,1.6628,1.6629,136300000.0
2007-02-22 19:19:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2007-02-22 19:20:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2007-02-22 19:21:00,1.6629,1.6631,1.6627,1.6631,136300000.0
2007-02-22 19:22:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-02-22 19:23:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-02-22 19:25:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2007-02-22 19:26:00,1.6629,1.6631,1.6627,1.6631,136300000.0
2007-02-22 19:27:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-02-22 19:28:00,1.663,1.663,1.6626,1.6626,136300000.0
2007-02-22 19:29:00,1.6629,1.663,1.6626,1.6629,136300000.0
2007-02-22 19:31:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2007-02-22 19:32:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-02-22 19:33:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-02-22 19:36:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-22 19:38:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-02-22 19:39:00,1.6626,1.6629,1.6626,1.6629,136300000.0
2007-02-22 19:40:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2007-02-22 19:43:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2007-02-22 19:44:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2007-02-22 19:46:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-22 19:47:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-02-22 19:50:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2007-02-22 19:51:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2007-02-22 19:52:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-02-22 19:53:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2007-02-22 19:54:00,1.6632,1.6634,1.6631,1.6634,136300000.0
2007-02-22 19:55:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-22 19:56:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2007-02-22 19:57:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2007-02-22 19:58:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-22 20:01:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-02-22 20:02:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2007-02-22 20:03:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-02-22 20:07:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-02-22 20:08:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2007-02-22 20:09:00,1.6633,1.6633,1.6628,1.6628,136300000.0
2007-02-22 20:10:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2007-02-22 20:11:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-02-22 20:12:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2007-02-22 20:13:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-02-22 20:14:00,1.6625,1.6628,1.6625,1.6627,136300000.0
2007-02-22 20:15:00,1.6628,1.6631,1.6627,1.6628,136300000.0
2007-02-22 20:16:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-02-22 20:17:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-02-22 20:18:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-02-22 20:19:00,1.6626,1.6628,1.6625,1.6625,136300000.0
2007-02-22 20:20:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2007-02-22 20:21:00,1.6625,1.6626,1.6622,1.6626,136300000.0
2007-02-22 20:23:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2007-02-22 20:24:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-02-22 20:25:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2007-02-22 20:26:00,1.663,1.6633,1.663,1.6632,136300000.0
2007-02-22 20:27:00,1.6631,1.6632,1.6628,1.6629,136300000.0
2007-02-22 20:28:00,1.6631,1.6631,1.6628,1.663,136300000.0
2007-02-22 20:29:00,1.6628,1.663,1.6626,1.6628,136300000.0
2007-02-22 20:30:00,1.6627,1.6629,1.6626,1.6629,136300000.0
2007-02-22 20:31:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-02-22 20:32:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-02-22 20:34:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-22 20:35:00,1.6628,1.663,1.6628,1.6628,136300000.0
2007-02-22 20:36:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-22 20:37:00,1.6631,1.6631,1.6629,1.663,136300000.0
2007-02-22 20:38:00,1.6628,1.6633,1.6628,1.6633,136300000.0
2007-02-22 20:39:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2007-02-22 20:41:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-02-22 20:42:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2007-02-22 20:43:00,1.6632,1.6632,1.6628,1.6628,136300000.0
2007-02-22 20:44:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-02-22 20:45:00,1.6629,1.6629,1.6626,1.6626,136300000.0
2007-02-22 20:46:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-02-22 20:47:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-02-22 20:48:00,1.6626,1.6631,1.6626,1.663,136300000.0
2007-02-22 20:49:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2007-02-22 20:50:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2007-02-22 20:51:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-02-22 20:52:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-02-22 20:53:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2007-02-22 20:55:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2007-02-22 20:56:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-22 20:57:00,1.6632,1.6632,1.663,1.6632,136300000.0
2007-02-22 20:58:00,1.6633,1.6633,1.663,1.6632,136300000.0
2007-02-22 20:59:00,1.663,1.6632,1.663,1.6631,136300000.0
2007-02-22 21:00:00,1.663,1.6634,1.663,1.6631,136300000.0
2007-02-22 21:01:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2007-02-22 21:02:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2007-02-22 21:04:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2007-02-22 21:05:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-22 21:06:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-02-22 21:07:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-02-22 21:08:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-02-22 21:09:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-02-22 21:10:00,1.6632,1.6635,1.6632,1.6632,136300000.0
2007-02-22 21:11:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-02-22 21:12:00,1.6633,1.6634,1.663,1.6633,136300000.0
2007-02-22 21:13:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2007-02-22 21:14:00,1.663,1.6633,1.6629,1.6629,136300000.0
2007-02-22 21:15:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-02-22 21:16:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2007-02-22 21:17:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-02-22 21:19:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2007-02-22 21:20:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2007-02-22 21:21:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-22 21:22:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2007-02-22 21:23:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-22 21:24:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2007-02-22 21:26:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-02-22 21:27:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-02-22 21:28:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-02-22 21:29:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2007-02-22 21:30:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2007-02-22 21:33:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-02-22 21:37:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2007-02-22 21:38:00,1.6634,1.6634,1.663,1.663,136300000.0
2007-02-22 21:40:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-22 21:41:00,1.663,1.6632,1.6628,1.663,136300000.0
2007-02-22 21:42:00,1.6632,1.6632,1.663,1.6632,136300000.0
2007-02-22 21:43:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-02-22 21:45:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2007-02-22 21:46:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2007-02-22 21:47:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2007-02-22 21:48:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2007-02-22 21:49:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2007-02-22 21:52:00,1.6634,1.6634,1.6632,1.6634,136300000.0
2007-02-22 21:53:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-02-22 21:54:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2007-02-22 21:55:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-02-22 21:56:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-22 21:57:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2007-02-22 21:58:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2007-02-22 21:59:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2007-02-22 22:00:00,1.6633,1.6636,1.6633,1.6634,136300000.0
2007-02-22 22:01:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2007-02-22 22:03:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2007-02-22 22:04:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2007-02-22 22:05:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2007-02-22 22:07:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2007-02-22 22:08:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-02-22 22:09:00,1.6636,1.6638,1.6635,1.6637,136300000.0
2007-02-22 22:10:00,1.6636,1.6638,1.6636,1.6636,136300000.0
2007-02-22 22:12:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2007-02-22 22:15:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-02-22 22:16:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2007-02-22 22:17:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-22 22:19:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2007-02-22 22:20:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-22 22:21:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2007-02-22 22:22:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2007-02-22 22:23:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2007-02-22 22:24:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-22 22:25:00,1.663,1.6631,1.6629,1.6629,136300000.0
2007-02-22 22:26:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-02-22 22:28:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-02-22 22:31:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2007-02-22 22:32:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-02-22 22:33:00,1.6627,1.663,1.6627,1.663,136300000.0
2007-02-22 22:34:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-02-22 22:35:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-02-22 22:36:00,1.6631,1.6631,1.6627,1.6628,136300000.0
2007-02-22 22:37:00,1.6629,1.6632,1.6629,1.6629,136300000.0
2007-02-22 22:38:00,1.663,1.6632,1.663,1.6632,136300000.0
2007-02-22 22:39:00,1.663,1.6633,1.663,1.6632,136300000.0
2007-02-22 22:41:00,1.663,1.6632,1.663,1.6632,136300000.0
2007-02-22 22:42:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2007-02-22 22:43:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-02-22 22:44:00,1.663,1.6632,1.6629,1.6632,136300000.0
2007-02-22 22:45:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-02-22 22:46:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2007-02-22 22:47:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-02-22 22:50:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-02-22 22:51:00,1.663,1.6631,1.6629,1.6629,136300000.0
2007-02-22 22:52:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-02-22 22:56:00,1.6627,1.6629,1.6627,1.6627,136300000.0
2007-02-22 22:58:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-02-22 22:59:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2007-02-22 23:00:00,1.6629,1.663,1.6627,1.6629,136300000.0
2007-02-22 23:01:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-22 23:02:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-22 23:03:00,1.663,1.663,1.6629,1.663,136300000.0
2007-02-22 23:04:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2007-02-22 23:05:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-02-22 23:06:00,1.663,1.663,1.6629,1.663,136300000.0
2007-02-22 23:07:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-02-22 23:08:00,1.6632,1.6632,1.663,1.6632,136300000.0
2007-02-22 23:09:00,1.663,1.6633,1.663,1.6633,136300000.0
2007-02-22 23:12:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-02-22 23:14:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-22 23:15:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-02-22 23:16:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2007-02-22 23:17:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2007-02-22 23:18:00,1.6635,1.6637,1.6633,1.6635,136300000.0
2007-02-22 23:19:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2007-02-22 23:20:00,1.6635,1.6638,1.6634,1.6638,136300000.0
2007-02-22 23:21:00,1.6637,1.6637,1.6633,1.6635,136300000.0
2007-02-22 23:22:00,1.6634,1.6637,1.6634,1.6635,136300000.0
2007-02-22 23:23:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-02-22 23:24:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2007-02-22 23:26:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-02-22 23:28:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-22 23:29:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-02-22 23:30:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-02-22 23:31:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2007-02-22 23:32:00,1.6631,1.6631,1.6628,1.6631,136300000.0
2007-02-22 23:33:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-22 23:35:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2007-02-22 23:37:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2007-02-22 23:38:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-02-22 23:39:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2007-02-22 23:40:00,1.663,1.6633,1.663,1.6633,136300000.0
2007-02-22 23:41:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-22 23:42:00,1.6633,1.6636,1.6632,1.6634,136300000.0
2007-02-22 23:43:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-22 23:44:00,1.663,1.6632,1.6629,1.6632,136300000.0
2007-02-22 23:45:00,1.6629,1.6632,1.6629,1.663,136300000.0
2007-02-22 23:46:00,1.6629,1.663,1.6628,1.6628,136300000.0
2007-02-22 23:47:00,1.6627,1.663,1.6627,1.6629,136300000.0
2007-02-22 23:48:00,1.663,1.6631,1.6629,1.663,136300000.0
2007-02-22 23:49:00,1.6628,1.6631,1.6628,1.663,136300000.0
2007-02-22 23:50:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2007-02-22 23:51:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2007-02-22 23:53:00,1.6628,1.663,1.6628,1.6629,136300000.0
2007-02-22 23:54:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-02-22 23:55:00,1.6626,1.6629,1.6625,1.6628,136300000.0
2007-02-22 23:56:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-02-22 23:58:00,1.6629,1.6632,1.6628,1.6632,136300000.0
2007-02-22 23:59:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-02-23 00:01:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2007-02-23 00:04:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-23 00:05:00,1.663,1.6631,1.6629,1.6631,136300000.0
2007-02-23 00:06:00,1.663,1.6631,1.663,1.663,136300000.0
2007-02-23 00:07:00,1.6631,1.6631,1.663,1.663,136300000.0
2007-02-23 00:08:00,1.6631,1.6632,1.663,1.663,136300000.0
2007-02-23 00:09:00,1.6628,1.663,1.6626,1.6627,136300000.0
2007-02-23 00:10:00,1.6626,1.6629,1.6626,1.6627,136300000.0
2007-02-23 00:11:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2007-02-23 00:12:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2007-02-23 00:13:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-02-23 00:14:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2007-02-23 00:15:00,1.663,1.663,1.6627,1.6628,136300000.0
2007-02-23 00:16:00,1.663,1.663,1.6627,1.6628,136300000.0
2007-02-23 00:18:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-02-23 00:19:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2007-02-23 00:20:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-02-23 00:21:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2007-02-23 00:22:00,1.6629,1.663,1.6629,1.6629,136300000.0
2007-02-23 00:23:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-02-23 00:24:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-02-23 00:25:00,1.663,1.6631,1.6628,1.663,136300000.0
2007-02-23 00:26:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2007-02-23 00:28:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-23 00:29:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-23 00:30:00,1.6631,1.6631,1.663,1.663,136300000.0
2007-02-23 00:31:00,1.6632,1.6632,1.663,1.6632,136300000.0
2007-02-23 00:32:00,1.663,1.6632,1.663,1.663,136300000.0
2007-02-23 00:33:00,1.6632,1.6632,1.6628,1.663,136300000.0
2007-02-23 00:36:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-02-23 00:37:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-02-23 00:38:00,1.663,1.6631,1.6628,1.663,136300000.0
2007-02-23 00:39:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-23 00:40:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-23 00:41:00,1.663,1.663,1.6629,1.663,136300000.0
2007-02-23 00:44:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2007-02-23 00:46:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2007-02-23 00:47:00,1.6629,1.663,1.6627,1.6628,136300000.0
2007-02-23 00:48:00,1.6629,1.6629,1.6627,1.6627,136300000.0
2007-02-23 00:50:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2007-02-23 00:52:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2007-02-23 00:53:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2007-02-23 00:54:00,1.6624,1.6624,1.662,1.662,136300000.0
2007-02-23 00:56:00,1.6618,1.6622,1.6618,1.6621,136300000.0
2007-02-23 00:57:00,1.6622,1.6622,1.6619,1.6622,136300000.0
2007-02-23 00:58:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-02-23 00:59:00,1.6622,1.6622,1.662,1.662,136300000.0
2007-02-23 01:00:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-02-23 01:01:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2007-02-23 01:02:00,1.6622,1.6622,1.6621,1.6622,136300000.0
2007-02-23 01:03:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-02-23 01:04:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2007-02-23 01:05:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2007-02-23 01:06:00,1.6626,1.6627,1.6624,1.6627,136300000.0
2007-02-23 01:07:00,1.6628,1.6629,1.6626,1.6627,136300000.0
2007-02-23 01:09:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-02-23 01:10:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2007-02-23 01:11:00,1.6624,1.6627,1.6623,1.6625,136300000.0
2007-02-23 01:14:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-02-23 01:15:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2007-02-23 01:16:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2007-02-23 01:17:00,1.6624,1.6627,1.6624,1.6627,136300000.0
2007-02-23 01:18:00,1.6626,1.6629,1.6625,1.6629,136300000.0
2007-02-23 01:19:00,1.6628,1.6629,1.6626,1.6628,136300000.0
2007-02-23 01:20:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2007-02-23 01:21:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2007-02-23 01:22:00,1.6629,1.663,1.6628,1.6628,136300000.0
2007-02-23 01:23:00,1.6629,1.663,1.6629,1.6629,136300000.0
2007-02-23 01:24:00,1.6628,1.6629,1.6626,1.6627,136300000.0
2007-02-23 01:25:00,1.6626,1.6631,1.6626,1.663,136300000.0
2007-02-23 01:26:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-23 01:27:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-02-23 01:28:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-02-23 01:29:00,1.6631,1.6633,1.6629,1.6631,136300000.0
2007-02-23 01:30:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-02-23 01:31:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-02-23 01:33:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2007-02-23 01:34:00,1.663,1.6633,1.663,1.6633,136300000.0
2007-02-23 01:35:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-02-23 01:36:00,1.6632,1.6632,1.663,1.6632,136300000.0
2007-02-23 01:37:00,1.663,1.6633,1.663,1.6632,136300000.0
2007-02-23 01:38:00,1.6633,1.6633,1.663,1.6633,136300000.0
2007-02-23 01:39:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2007-02-23 01:40:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2007-02-23 01:41:00,1.6634,1.6635,1.6634,1.6634,136300000.0
2007-02-23 01:42:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2007-02-23 01:43:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-23 01:44:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2007-02-23 01:45:00,1.6632,1.6636,1.6632,1.6634,136300000.0
2007-02-23 01:46:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-02-23 01:47:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-02-23 01:48:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-02-23 01:49:00,1.6639,1.664,1.6637,1.6637,136300000.0
2007-02-23 01:50:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-02-23 01:51:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2007-02-23 01:52:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-23 01:53:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2007-02-23 01:54:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2007-02-23 01:55:00,1.6636,1.6637,1.6633,1.6634,136300000.0
2007-02-23 01:56:00,1.6635,1.6635,1.6632,1.6632,136300000.0
2007-02-23 01:57:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-23 01:58:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2007-02-23 01:59:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-02-23 02:00:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2007-02-23 02:02:00,1.6633,1.6633,1.6631,1.6631,136300000.0
2007-02-23 02:03:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2007-02-23 02:04:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2007-02-23 02:05:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2007-02-23 02:07:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-02-23 02:08:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-02-23 02:09:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2007-02-23 02:10:00,1.6635,1.6636,1.6633,1.6636,136300000.0
2007-02-23 02:11:00,1.6635,1.6635,1.6632,1.6635,136300000.0
2007-02-23 02:12:00,1.6634,1.6639,1.6634,1.6639,136300000.0
2007-02-23 02:13:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2007-02-23 02:14:00,1.6637,1.664,1.6637,1.6639,136300000.0
2007-02-23 02:15:00,1.6638,1.6641,1.6638,1.664,136300000.0
2007-02-23 02:16:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2007-02-23 02:17:00,1.664,1.6641,1.664,1.6641,136300000.0
2007-02-23 02:18:00,1.6642,1.6643,1.664,1.664,136300000.0
2007-02-23 02:19:00,1.6639,1.6641,1.6639,1.664,136300000.0
2007-02-23 02:20:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-02-23 02:21:00,1.6638,1.6639,1.6636,1.6637,136300000.0
2007-02-23 02:22:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-02-23 02:23:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2007-02-23 02:24:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2007-02-23 02:25:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-02-23 02:26:00,1.6638,1.6639,1.6638,1.6638,136300000.0
2007-02-23 02:27:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2007-02-23 02:28:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-02-23 02:29:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2007-02-23 02:31:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-23 02:32:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-23 02:35:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2007-02-23 02:36:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2007-02-23 02:37:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-23 02:40:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-23 02:41:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2007-02-23 02:42:00,1.6637,1.6637,1.6634,1.6634,136300000.0
2007-02-23 02:43:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2007-02-23 02:44:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2007-02-23 02:45:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2007-02-23 02:46:00,1.6637,1.6639,1.6636,1.6636,136300000.0
2007-02-23 02:47:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2007-02-23 02:48:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2007-02-23 02:49:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-02-23 02:50:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-23 02:52:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-02-23 02:53:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-02-23 02:55:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2007-02-23 02:56:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-02-23 02:57:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-02-23 02:58:00,1.664,1.6641,1.6637,1.6638,136300000.0
2007-02-23 02:59:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-02-23 03:00:00,1.6636,1.6637,1.6634,1.6636,136300000.0
2007-02-23 03:01:00,1.6635,1.6636,1.6633,1.6635,136300000.0
2007-02-23 03:02:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-23 03:03:00,1.6635,1.6636,1.6633,1.6635,136300000.0
2007-02-23 03:04:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2007-02-23 03:05:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-23 03:07:00,1.6631,1.6634,1.6631,1.6633,136300000.0
2007-02-23 03:08:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2007-02-23 03:09:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2007-02-23 03:10:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2007-02-23 03:11:00,1.6634,1.6634,1.6632,1.6632,136300000.0
2007-02-23 03:12:00,1.6633,1.6633,1.663,1.663,136300000.0
2007-02-23 03:13:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-23 03:15:00,1.663,1.6631,1.663,1.663,136300000.0
2007-02-23 03:16:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-02-23 03:17:00,1.6628,1.6634,1.6628,1.6634,136300000.0
2007-02-23 03:18:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2007-02-23 03:19:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2007-02-23 03:20:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2007-02-23 03:22:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-02-23 03:24:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-23 03:25:00,1.663,1.6635,1.663,1.6635,136300000.0
2007-02-23 03:26:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2007-02-23 03:28:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2007-02-23 03:29:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2007-02-23 03:31:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-23 03:32:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2007-02-23 03:34:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-02-23 03:35:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-02-23 03:36:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2007-02-23 03:37:00,1.6634,1.6636,1.6634,1.6635,136300000.0
2007-02-23 03:38:00,1.6634,1.6635,1.6632,1.6633,136300000.0
2007-02-23 03:39:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2007-02-23 03:40:00,1.6632,1.6632,1.6631,1.6631,136300000.0
2007-02-23 03:41:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-02-23 03:42:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2007-02-23 03:43:00,1.6628,1.663,1.6628,1.6629,136300000.0
2007-02-23 03:44:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2007-02-23 03:45:00,1.663,1.6632,1.6629,1.663,136300000.0
2007-02-23 03:46:00,1.6631,1.6631,1.6629,1.663,136300000.0
2007-02-23 03:47:00,1.6627,1.6628,1.6627,1.6627,136300000.0
2007-02-23 03:48:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2007-02-23 03:49:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-02-23 03:50:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2007-02-23 03:51:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-23 03:52:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-02-23 03:53:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-02-23 03:54:00,1.663,1.663,1.6629,1.663,136300000.0
2007-02-23 03:55:00,1.6631,1.6631,1.663,1.663,136300000.0
2007-02-23 03:56:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2007-02-23 03:57:00,1.663,1.6632,1.6629,1.6632,136300000.0
2007-02-23 03:58:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2007-02-23 03:59:00,1.663,1.6633,1.6628,1.6628,136300000.0
2007-02-23 04:00:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-02-23 04:01:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-23 04:02:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2007-02-23 04:03:00,1.6628,1.6628,1.6627,1.6627,136300000.0
2007-02-23 04:05:00,1.6629,1.6629,1.6628,1.6629,136300000.0
2007-02-23 04:06:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-02-23 04:07:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2007-02-23 04:08:00,1.6625,1.6628,1.6624,1.6628,136300000.0
2007-02-23 04:09:00,1.6626,1.6629,1.6626,1.6626,136300000.0
2007-02-23 04:10:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2007-02-23 04:11:00,1.6625,1.6627,1.6624,1.6626,136300000.0
2007-02-23 04:12:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2007-02-23 04:13:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-02-23 04:14:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2007-02-23 04:16:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2007-02-23 04:17:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2007-02-23 04:18:00,1.6624,1.6626,1.6624,1.6626,136300000.0
2007-02-23 04:19:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2007-02-23 04:20:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2007-02-23 04:21:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2007-02-23 04:22:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-02-23 04:23:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2007-02-23 04:25:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-02-23 04:26:00,1.6623,1.6626,1.6622,1.6626,136300000.0
2007-02-23 04:27:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2007-02-23 04:28:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2007-02-23 04:29:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2007-02-23 04:30:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-02-23 04:33:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-02-23 04:34:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2007-02-23 04:35:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-02-23 04:38:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2007-02-23 04:39:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-02-23 04:41:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-23 04:42:00,1.6629,1.663,1.6628,1.663,136300000.0
2007-02-23 04:43:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-02-23 04:46:00,1.6629,1.6631,1.6628,1.6631,136300000.0
2007-02-23 04:47:00,1.6632,1.6633,1.663,1.663,136300000.0
2007-02-23 04:48:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-23 04:49:00,1.663,1.6631,1.6629,1.6631,136300000.0
2007-02-23 04:50:00,1.663,1.663,1.6629,1.663,136300000.0
2007-02-23 04:51:00,1.6631,1.6631,1.663,1.663,136300000.0
2007-02-23 04:52:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-23 04:53:00,1.663,1.6632,1.663,1.6632,136300000.0
2007-02-23 04:56:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-02-23 04:57:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2007-02-23 04:58:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2007-02-23 05:00:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2007-02-23 05:03:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-02-23 05:04:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2007-02-23 05:05:00,1.6639,1.664,1.6639,1.6639,136300000.0
2007-02-23 05:06:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2007-02-23 05:07:00,1.6639,1.664,1.6636,1.6637,136300000.0
2007-02-23 05:08:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2007-02-23 05:09:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2007-02-23 05:10:00,1.6637,1.6639,1.6636,1.6639,136300000.0
2007-02-23 05:11:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2007-02-23 05:12:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-02-23 05:13:00,1.6637,1.6639,1.6635,1.6636,136300000.0
2007-02-23 05:14:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-02-23 05:16:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-23 05:18:00,1.6632,1.6636,1.6632,1.6635,136300000.0
2007-02-23 05:19:00,1.6634,1.6634,1.663,1.6632,136300000.0
2007-02-23 05:20:00,1.6631,1.6633,1.6631,1.6633,136300000.0
2007-02-23 05:21:00,1.6632,1.6638,1.6632,1.6638,136300000.0
2007-02-23 05:22:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2007-02-23 05:23:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-23 05:24:00,1.6638,1.6639,1.6637,1.6639,136300000.0
2007-02-23 05:25:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-02-23 05:26:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-02-23 05:27:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2007-02-23 05:28:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2007-02-23 05:29:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2007-02-23 05:30:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-23 05:32:00,1.6635,1.6638,1.6635,1.6637,136300000.0
2007-02-23 05:33:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-23 05:35:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2007-02-23 05:37:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2007-02-23 05:39:00,1.6634,1.6636,1.6634,1.6634,136300000.0
2007-02-23 05:40:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2007-02-23 05:41:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-23 05:42:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-02-23 05:43:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2007-02-23 05:44:00,1.6639,1.6641,1.6637,1.6639,136300000.0
2007-02-23 05:45:00,1.664,1.664,1.6639,1.664,136300000.0
2007-02-23 05:47:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-02-23 05:48:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-23 05:49:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-23 05:50:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-02-23 05:53:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2007-02-23 05:56:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-23 05:57:00,1.6639,1.664,1.6639,1.6639,136300000.0
2007-02-23 05:58:00,1.664,1.664,1.664,1.664,136300000.0
2007-02-23 05:59:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-02-23 06:00:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-23 06:02:00,1.6639,1.664,1.6638,1.6638,136300000.0
2007-02-23 06:03:00,1.664,1.6642,1.664,1.6641,136300000.0
2007-02-23 06:04:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-02-23 06:05:00,1.664,1.664,1.664,1.664,136300000.0
2007-02-23 06:06:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-02-23 06:08:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2007-02-23 06:09:00,1.664,1.6641,1.664,1.664,136300000.0
2007-02-23 06:10:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-23 06:11:00,1.6641,1.6641,1.664,1.6641,136300000.0
2007-02-23 06:12:00,1.664,1.6641,1.664,1.6641,136300000.0
2007-02-23 06:13:00,1.664,1.6642,1.664,1.6642,136300000.0
2007-02-23 06:14:00,1.6641,1.6642,1.6641,1.6641,136300000.0
2007-02-23 06:15:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2007-02-23 06:16:00,1.664,1.6641,1.664,1.6641,136300000.0
2007-02-23 06:17:00,1.6639,1.664,1.6638,1.664,136300000.0
2007-02-23 06:20:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-23 06:21:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-23 06:22:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-23 06:23:00,1.664,1.664,1.6639,1.664,136300000.0
2007-02-23 06:24:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-23 06:25:00,1.664,1.664,1.664,1.664,136300000.0
2007-02-23 06:27:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-02-23 06:28:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-02-23 06:29:00,1.6641,1.6641,1.664,1.6641,136300000.0
2007-02-23 06:30:00,1.664,1.6641,1.6639,1.664,136300000.0
2007-02-23 06:31:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-23 06:32:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-23 06:33:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2007-02-23 06:35:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-02-23 06:38:00,1.6636,1.6636,1.6633,1.6633,136300000.0
2007-02-23 06:39:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-02-23 06:40:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-23 06:42:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2007-02-23 06:43:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2007-02-23 06:46:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-02-23 06:49:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-02-23 06:50:00,1.6636,1.6636,1.6633,1.6635,136300000.0
2007-02-23 06:51:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-02-23 06:52:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-02-23 06:56:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-02-23 06:57:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-23 06:58:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-02-23 06:59:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-23 07:00:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2007-02-23 07:01:00,1.664,1.6641,1.6638,1.6641,136300000.0
2007-02-23 07:02:00,1.664,1.664,1.664,1.664,136300000.0
2007-02-23 07:05:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-23 07:06:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-23 07:07:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2007-02-23 07:09:00,1.6639,1.6639,1.6638,1.6639,136300000.0
2007-02-23 07:11:00,1.664,1.664,1.6639,1.664,136300000.0
2007-02-23 07:12:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-02-23 07:13:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-02-23 07:14:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-23 07:15:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2007-02-23 07:16:00,1.6637,1.6639,1.6636,1.6637,136300000.0
2007-02-23 07:17:00,1.6636,1.664,1.6636,1.664,136300000.0
2007-02-23 07:18:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2007-02-23 07:19:00,1.664,1.6641,1.664,1.6641,136300000.0
2007-02-23 07:20:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-02-23 07:21:00,1.664,1.6643,1.664,1.6642,136300000.0
2007-02-23 07:22:00,1.6643,1.6643,1.6639,1.664,136300000.0
2007-02-23 07:23:00,1.6641,1.6641,1.6639,1.664,136300000.0
2007-02-23 07:24:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2007-02-23 07:25:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-02-23 07:26:00,1.6641,1.6642,1.664,1.6642,136300000.0
2007-02-23 07:27:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-02-23 07:28:00,1.6639,1.664,1.6638,1.664,136300000.0
2007-02-23 07:29:00,1.6639,1.664,1.6639,1.6639,136300000.0
2007-02-23 07:30:00,1.6637,1.664,1.6636,1.664,136300000.0
2007-02-23 07:31:00,1.6639,1.664,1.6639,1.6639,136300000.0
2007-02-23 07:32:00,1.6637,1.6637,1.6635,1.6636,136300000.0
2007-02-23 07:33:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2007-02-23 07:34:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-23 07:35:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2007-02-23 07:36:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-02-23 07:37:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2007-02-23 07:38:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-02-23 07:39:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2007-02-23 07:40:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2007-02-23 07:41:00,1.6631,1.6633,1.6629,1.6629,136300000.0
2007-02-23 07:42:00,1.6628,1.6629,1.6626,1.6628,136300000.0
2007-02-23 07:43:00,1.6626,1.6627,1.6624,1.6627,136300000.0
2007-02-23 07:44:00,1.6626,1.6629,1.6626,1.6627,136300000.0
2007-02-23 07:45:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-02-23 07:46:00,1.6626,1.6628,1.6626,1.6627,136300000.0
2007-02-23 07:47:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2007-02-23 07:50:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-02-23 07:51:00,1.6622,1.6622,1.662,1.662,136300000.0
2007-02-23 07:52:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2007-02-23 07:53:00,1.662,1.6623,1.662,1.6623,136300000.0
2007-02-23 07:54:00,1.6622,1.6622,1.662,1.6621,136300000.0
2007-02-23 07:55:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-02-23 07:56:00,1.6621,1.6621,1.6618,1.6618,136300000.0
2007-02-23 07:57:00,1.6619,1.6621,1.6618,1.662,136300000.0
2007-02-23 07:58:00,1.6619,1.662,1.6619,1.662,136300000.0
2007-02-23 07:59:00,1.6621,1.6625,1.6618,1.6622,136300000.0
2007-02-23 08:00:00,1.6625,1.6626,1.662,1.6622,136300000.0
2007-02-23 08:01:00,1.662,1.6623,1.6615,1.6622,136300000.0
2007-02-23 08:02:00,1.6623,1.6623,1.6617,1.6618,136300000.0
2007-02-23 08:03:00,1.662,1.6622,1.6619,1.6619,136300000.0
2007-02-23 08:04:00,1.6618,1.6622,1.6618,1.6621,136300000.0
2007-02-23 08:05:00,1.6622,1.6622,1.6618,1.6618,136300000.0
2007-02-23 08:06:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2007-02-23 08:07:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2007-02-23 08:08:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2007-02-23 08:09:00,1.6618,1.6624,1.6618,1.6624,136300000.0
2007-02-23 08:10:00,1.6623,1.6624,1.6619,1.6619,136300000.0
2007-02-23 08:11:00,1.6621,1.6621,1.6618,1.662,136300000.0
2007-02-23 08:12:00,1.6618,1.6618,1.6616,1.6618,136300000.0
2007-02-23 08:13:00,1.662,1.662,1.6617,1.6617,136300000.0
2007-02-23 08:14:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-23 08:15:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2007-02-23 08:16:00,1.662,1.662,1.6617,1.662,136300000.0
2007-02-23 08:17:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-02-23 08:18:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2007-02-23 08:19:00,1.662,1.6621,1.6618,1.6621,136300000.0
2007-02-23 08:20:00,1.6622,1.6623,1.6617,1.662,136300000.0
2007-02-23 08:21:00,1.6621,1.6622,1.662,1.6622,136300000.0
2007-02-23 08:22:00,1.662,1.6625,1.6619,1.6625,136300000.0
2007-02-23 08:23:00,1.6627,1.6627,1.6622,1.6622,136300000.0
2007-02-23 08:24:00,1.6621,1.6625,1.6621,1.6622,136300000.0
2007-02-23 08:25:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2007-02-23 08:26:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2007-02-23 08:27:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2007-02-23 08:28:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2007-02-23 08:29:00,1.6623,1.6624,1.6621,1.6623,136300000.0
2007-02-23 08:30:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2007-02-23 08:31:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2007-02-23 08:32:00,1.6624,1.6624,1.6618,1.6618,136300000.0
2007-02-23 08:33:00,1.6619,1.662,1.6618,1.662,136300000.0
2007-02-23 08:34:00,1.6621,1.6621,1.662,1.6621,136300000.0
2007-02-23 08:35:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-02-23 08:36:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2007-02-23 08:37:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-02-23 08:38:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-02-23 08:39:00,1.662,1.6621,1.6619,1.662,136300000.0
2007-02-23 08:40:00,1.6619,1.662,1.6619,1.6619,136300000.0
2007-02-23 08:41:00,1.6621,1.6623,1.6619,1.6622,136300000.0
2007-02-23 08:42:00,1.6621,1.6621,1.6615,1.6615,136300000.0
2007-02-23 08:43:00,1.6616,1.662,1.6615,1.662,136300000.0
2007-02-23 08:44:00,1.6619,1.6622,1.6618,1.6622,136300000.0
2007-02-23 08:45:00,1.6621,1.6622,1.6619,1.6619,136300000.0
2007-02-23 08:46:00,1.6618,1.6621,1.6618,1.662,136300000.0
2007-02-23 08:47:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-02-23 08:48:00,1.662,1.662,1.6617,1.6618,136300000.0
2007-02-23 08:49:00,1.6617,1.6622,1.6617,1.6622,136300000.0
2007-02-23 08:50:00,1.6621,1.6622,1.6619,1.6621,136300000.0
2007-02-23 08:51:00,1.662,1.6623,1.6619,1.662,136300000.0
2007-02-23 08:52:00,1.6619,1.6622,1.6619,1.662,136300000.0
2007-02-23 08:53:00,1.6619,1.6623,1.6619,1.6621,136300000.0
2007-02-23 08:54:00,1.6623,1.6626,1.6621,1.6626,136300000.0
2007-02-23 08:55:00,1.6625,1.663,1.6623,1.6626,136300000.0
2007-02-23 08:56:00,1.6628,1.6628,1.6624,1.6625,136300000.0
2007-02-23 08:57:00,1.6627,1.663,1.6627,1.663,136300000.0
2007-02-23 08:58:00,1.6627,1.663,1.6627,1.6627,136300000.0
2007-02-23 08:59:00,1.6629,1.663,1.6627,1.6627,136300000.0
2007-02-23 09:00:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-02-23 09:01:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2007-02-23 09:02:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2007-02-23 09:03:00,1.6621,1.6621,1.6619,1.6621,136300000.0
2007-02-23 09:04:00,1.662,1.6621,1.662,1.6621,136300000.0
2007-02-23 09:05:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2007-02-23 09:06:00,1.6623,1.6624,1.662,1.662,136300000.0
2007-02-23 09:07:00,1.6621,1.6626,1.6621,1.6626,136300000.0
2007-02-23 09:08:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2007-02-23 09:09:00,1.6624,1.6627,1.6623,1.6625,136300000.0
2007-02-23 09:10:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2007-02-23 09:11:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-23 09:12:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-02-23 09:13:00,1.6627,1.6628,1.6623,1.6623,136300000.0
2007-02-23 09:14:00,1.6622,1.6623,1.6619,1.6622,136300000.0
2007-02-23 09:15:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2007-02-23 09:16:00,1.6623,1.6624,1.6623,1.6623,136300000.0
2007-02-23 09:17:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2007-02-23 09:18:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2007-02-23 09:19:00,1.6625,1.6627,1.6622,1.6626,136300000.0
2007-02-23 09:20:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2007-02-23 09:21:00,1.6625,1.6626,1.6622,1.6622,136300000.0
2007-02-23 09:22:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-02-23 09:23:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2007-02-23 09:24:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-02-23 09:25:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2007-02-23 09:26:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2007-02-23 09:27:00,1.6623,1.6625,1.6622,1.6623,136300000.0
2007-02-23 09:28:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2007-02-23 09:29:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2007-02-23 09:30:00,1.662,1.6622,1.6616,1.6621,136300000.0
2007-02-23 09:31:00,1.6622,1.6622,1.662,1.662,136300000.0
2007-02-23 09:32:00,1.6619,1.662,1.6619,1.6619,136300000.0
2007-02-23 09:33:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2007-02-23 09:34:00,1.6619,1.662,1.6619,1.662,136300000.0
2007-02-23 09:35:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2007-02-23 09:36:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2007-02-23 09:37:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2007-02-23 09:38:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2007-02-23 09:42:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-23 09:43:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2007-02-23 09:44:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-02-23 09:45:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-02-23 09:47:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2007-02-23 09:49:00,1.6619,1.6622,1.6619,1.662,136300000.0
2007-02-23 09:50:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-02-23 09:51:00,1.6623,1.6624,1.6622,1.6622,136300000.0
2007-02-23 09:52:00,1.6621,1.6626,1.6621,1.6625,136300000.0
2007-02-23 09:53:00,1.6624,1.6627,1.6623,1.6625,136300000.0
2007-02-23 09:54:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-02-23 09:55:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2007-02-23 09:56:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-02-23 09:57:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-02-23 09:58:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2007-02-23 09:59:00,1.6624,1.6626,1.6623,1.6623,136300000.0
2007-02-23 10:00:00,1.6624,1.6627,1.6617,1.6623,136300000.0
2007-02-23 10:01:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2007-02-23 10:02:00,1.6625,1.6625,1.6621,1.6622,136300000.0
2007-02-23 10:03:00,1.6623,1.6625,1.6621,1.6623,136300000.0
2007-02-23 10:04:00,1.6624,1.6626,1.6619,1.6619,136300000.0
2007-02-23 10:05:00,1.662,1.6622,1.661,1.6612,136300000.0
2007-02-23 10:06:00,1.6613,1.6615,1.6611,1.6612,136300000.0
2007-02-23 10:07:00,1.6611,1.6614,1.6611,1.6611,136300000.0
2007-02-23 10:08:00,1.6612,1.6614,1.6609,1.6613,136300000.0
2007-02-23 10:09:00,1.6612,1.6617,1.6612,1.6616,136300000.0
2007-02-23 10:10:00,1.6617,1.6617,1.6614,1.6616,136300000.0
2007-02-23 10:11:00,1.6615,1.6619,1.6613,1.6615,136300000.0
2007-02-23 10:12:00,1.6614,1.6618,1.6613,1.6614,136300000.0
2007-02-23 10:13:00,1.6615,1.6615,1.6612,1.6614,136300000.0
2007-02-23 10:14:00,1.6613,1.6615,1.6611,1.6614,136300000.0
2007-02-23 10:15:00,1.6615,1.6616,1.6614,1.6616,136300000.0
2007-02-23 10:16:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2007-02-23 10:17:00,1.6615,1.6616,1.6612,1.6612,136300000.0
2007-02-23 10:18:00,1.6611,1.6616,1.6611,1.6615,136300000.0
2007-02-23 10:19:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2007-02-23 10:20:00,1.6616,1.6616,1.6613,1.6614,136300000.0
2007-02-23 10:21:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2007-02-23 10:22:00,1.6614,1.6614,1.661,1.6611,136300000.0
2007-02-23 10:23:00,1.6612,1.6613,1.6611,1.6613,136300000.0
2007-02-23 10:24:00,1.6614,1.6615,1.6611,1.6613,136300000.0
2007-02-23 10:25:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-02-23 10:26:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2007-02-23 10:27:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-02-23 10:28:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2007-02-23 10:29:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2007-02-23 10:30:00,1.6612,1.6614,1.6611,1.6612,136300000.0
2007-02-23 10:31:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2007-02-23 10:32:00,1.6613,1.6614,1.6609,1.6609,136300000.0
2007-02-23 10:33:00,1.6608,1.6611,1.6607,1.6611,136300000.0
2007-02-23 10:34:00,1.661,1.6615,1.661,1.6613,136300000.0
2007-02-23 10:35:00,1.6612,1.6615,1.661,1.6614,136300000.0
2007-02-23 10:36:00,1.6612,1.6614,1.6607,1.6609,136300000.0
2007-02-23 10:37:00,1.6608,1.6609,1.6604,1.6608,136300000.0
2007-02-23 10:38:00,1.6609,1.6611,1.6608,1.6608,136300000.0
2007-02-23 10:39:00,1.6607,1.6611,1.6607,1.661,136300000.0
2007-02-23 10:40:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2007-02-23 10:41:00,1.6609,1.6612,1.6609,1.661,136300000.0
2007-02-23 10:42:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-02-23 10:43:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2007-02-23 10:44:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2007-02-23 10:45:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-02-23 10:46:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2007-02-23 10:47:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2007-02-23 10:48:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2007-02-23 10:49:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-02-23 10:50:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-02-23 10:51:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2007-02-23 10:52:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2007-02-23 10:54:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2007-02-23 10:55:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2007-02-23 10:56:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2007-02-23 10:57:00,1.6613,1.6615,1.6612,1.6615,136300000.0
2007-02-23 10:58:00,1.6614,1.6615,1.6612,1.6614,136300000.0
2007-02-23 10:59:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2007-02-23 11:00:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2007-02-23 11:01:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-02-23 11:03:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2007-02-23 11:04:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2007-02-23 11:05:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2007-02-23 11:06:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2007-02-23 11:07:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2007-02-23 11:08:00,1.6615,1.6615,1.6613,1.6614,136300000.0
2007-02-23 11:09:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2007-02-23 11:10:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-02-23 11:11:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-02-23 11:12:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-02-23 11:13:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2007-02-23 11:14:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2007-02-23 11:15:00,1.6611,1.6611,1.661,1.6611,136300000.0
2007-02-23 11:16:00,1.661,1.6611,1.6609,1.6609,136300000.0
2007-02-23 11:17:00,1.661,1.661,1.6609,1.661,136300000.0
2007-02-23 11:18:00,1.6609,1.6613,1.6609,1.6611,136300000.0
2007-02-23 11:19:00,1.6613,1.6614,1.6611,1.6614,136300000.0
2007-02-23 11:20:00,1.6613,1.6617,1.6613,1.6615,136300000.0
2007-02-23 11:21:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2007-02-23 11:23:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2007-02-23 11:26:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2007-02-23 11:28:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-02-23 11:29:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-02-23 11:30:00,1.661,1.6611,1.661,1.661,136300000.0
2007-02-23 11:31:00,1.6611,1.6611,1.661,1.661,136300000.0
2007-02-23 11:32:00,1.6611,1.6611,1.661,1.661,136300000.0
2007-02-23 11:34:00,1.6611,1.6612,1.661,1.6611,136300000.0
2007-02-23 11:35:00,1.6612,1.6612,1.6608,1.6608,136300000.0
2007-02-23 11:36:00,1.6611,1.6611,1.6608,1.6608,136300000.0
2007-02-23 11:37:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2007-02-23 11:38:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2007-02-23 11:39:00,1.6608,1.6608,1.6607,1.6608,136300000.0
2007-02-23 11:40:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-23 11:41:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2007-02-23 11:42:00,1.6601,1.6602,1.6599,1.6599,136300000.0
2007-02-23 11:43:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2007-02-23 11:44:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2007-02-23 11:45:00,1.6603,1.6603,1.66,1.6602,136300000.0
2007-02-23 11:46:00,1.66,1.6602,1.6599,1.6599,136300000.0
2007-02-23 11:47:00,1.6601,1.6602,1.66,1.6602,136300000.0
2007-02-23 11:48:00,1.66,1.6604,1.66,1.6602,136300000.0
2007-02-23 11:49:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2007-02-23 11:50:00,1.6604,1.6605,1.6603,1.6604,136300000.0
2007-02-23 11:51:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2007-02-23 11:52:00,1.6603,1.6605,1.6602,1.6603,136300000.0
2007-02-23 11:53:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2007-02-23 11:55:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-23 11:56:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-23 11:57:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-23 11:59:00,1.6603,1.6605,1.6602,1.6605,136300000.0
2007-02-23 12:00:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2007-02-23 12:01:00,1.6607,1.6607,1.6603,1.6606,136300000.0
2007-02-23 12:02:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2007-02-23 12:03:00,1.6604,1.6605,1.6601,1.6601,136300000.0
2007-02-23 12:04:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-02-23 12:05:00,1.6604,1.6605,1.6602,1.6603,136300000.0
2007-02-23 12:06:00,1.6605,1.6607,1.6604,1.6605,136300000.0
2007-02-23 12:07:00,1.6604,1.6606,1.6604,1.6605,136300000.0
2007-02-23 12:08:00,1.6606,1.6608,1.6604,1.6607,136300000.0
2007-02-23 12:09:00,1.6609,1.661,1.6607,1.6607,136300000.0
2007-02-23 12:10:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2007-02-23 12:11:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-23 12:12:00,1.6606,1.6608,1.6605,1.6606,136300000.0
2007-02-23 12:13:00,1.6605,1.6606,1.6603,1.6603,136300000.0
2007-02-23 12:14:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2007-02-23 12:15:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2007-02-23 12:16:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2007-02-23 12:17:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2007-02-23 12:18:00,1.661,1.6611,1.661,1.661,136300000.0
2007-02-23 12:19:00,1.6609,1.661,1.6609,1.6609,136300000.0
2007-02-23 12:20:00,1.6608,1.661,1.6607,1.6608,136300000.0
2007-02-23 12:21:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2007-02-23 12:22:00,1.6608,1.6609,1.6607,1.6609,136300000.0
2007-02-23 12:23:00,1.6608,1.661,1.6608,1.6609,136300000.0
2007-02-23 12:26:00,1.661,1.661,1.6608,1.6609,136300000.0
2007-02-23 12:27:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-23 12:31:00,1.6609,1.661,1.6608,1.6608,136300000.0
2007-02-23 12:32:00,1.6609,1.661,1.6608,1.6609,136300000.0
2007-02-23 12:33:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2007-02-23 12:34:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2007-02-23 12:35:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2007-02-23 12:36:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-23 12:37:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-02-23 12:38:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-02-23 12:39:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-23 12:40:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-23 12:41:00,1.6608,1.6609,1.6607,1.6609,136300000.0
2007-02-23 12:42:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2007-02-23 12:43:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2007-02-23 12:45:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-23 12:46:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2007-02-23 12:47:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2007-02-23 12:48:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2007-02-23 12:49:00,1.6605,1.6606,1.6603,1.6604,136300000.0
2007-02-23 12:50:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2007-02-23 12:51:00,1.6606,1.6608,1.6605,1.6608,136300000.0
2007-02-23 12:52:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2007-02-23 12:53:00,1.6605,1.6608,1.6605,1.6606,136300000.0
2007-02-23 12:54:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2007-02-23 12:55:00,1.6608,1.6609,1.6606,1.6608,136300000.0
2007-02-23 12:56:00,1.6609,1.6612,1.6608,1.6609,136300000.0
2007-02-23 12:57:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-02-23 12:58:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2007-02-23 12:59:00,1.6612,1.6614,1.6612,1.6612,136300000.0
2007-02-23 13:00:00,1.6614,1.6616,1.6612,1.6614,136300000.0
2007-02-23 13:01:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2007-02-23 13:02:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2007-02-23 13:04:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2007-02-23 13:07:00,1.6611,1.6612,1.661,1.661,136300000.0
2007-02-23 13:08:00,1.6611,1.6611,1.6608,1.661,136300000.0
2007-02-23 13:09:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-02-23 13:11:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-02-23 13:12:00,1.6609,1.6613,1.6609,1.6613,136300000.0
2007-02-23 13:13:00,1.6614,1.6614,1.6611,1.6614,136300000.0
2007-02-23 13:14:00,1.6615,1.6615,1.6611,1.6613,136300000.0
2007-02-23 13:15:00,1.6612,1.6613,1.6611,1.6612,136300000.0
2007-02-23 13:16:00,1.6611,1.6622,1.6611,1.6619,136300000.0
2007-02-23 13:17:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-02-23 13:18:00,1.6619,1.6621,1.6615,1.6615,136300000.0
2007-02-23 13:19:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-02-23 13:20:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2007-02-23 13:21:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2007-02-23 13:22:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2007-02-23 13:23:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2007-02-23 13:24:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2007-02-23 13:25:00,1.6618,1.6618,1.6614,1.6618,136300000.0
2007-02-23 13:26:00,1.6617,1.6621,1.6616,1.662,136300000.0
2007-02-23 13:27:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-02-23 13:28:00,1.662,1.662,1.6617,1.6618,136300000.0
2007-02-23 13:29:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2007-02-23 13:30:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2007-02-23 13:31:00,1.6619,1.6623,1.6619,1.6621,136300000.0
2007-02-23 13:33:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-02-23 13:34:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2007-02-23 13:35:00,1.6616,1.6617,1.6616,1.6616,136300000.0
2007-02-23 13:36:00,1.6617,1.6618,1.6616,1.6616,136300000.0
2007-02-23 13:39:00,1.6612,1.6614,1.661,1.661,136300000.0
2007-02-23 13:40:00,1.6614,1.6616,1.6608,1.661,136300000.0
2007-02-23 13:41:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2007-02-23 13:42:00,1.6605,1.6606,1.6604,1.6606,136300000.0
2007-02-23 13:43:00,1.6605,1.661,1.6605,1.6606,136300000.0
2007-02-23 13:44:00,1.6608,1.661,1.6605,1.661,136300000.0
2007-02-23 13:45:00,1.6609,1.6611,1.6609,1.661,136300000.0
2007-02-23 13:46:00,1.6609,1.661,1.6609,1.661,136300000.0
2007-02-23 13:47:00,1.6611,1.6612,1.661,1.6611,136300000.0
2007-02-23 13:48:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-02-23 13:49:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-23 13:50:00,1.6611,1.6611,1.661,1.661,136300000.0
2007-02-23 13:51:00,1.6608,1.6614,1.6607,1.6612,136300000.0
2007-02-23 13:52:00,1.6611,1.6611,1.6607,1.661,136300000.0
2007-02-23 13:53:00,1.6611,1.6612,1.6609,1.6612,136300000.0
2007-02-23 13:54:00,1.6613,1.6617,1.6611,1.6613,136300000.0
2007-02-23 13:55:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2007-02-23 13:56:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2007-02-23 13:57:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2007-02-23 13:58:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2007-02-23 13:59:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2007-02-23 14:00:00,1.6621,1.6626,1.6621,1.6623,136300000.0
2007-02-23 14:01:00,1.6625,1.6625,1.6623,1.6624,136300000.0
2007-02-23 14:02:00,1.6625,1.663,1.6623,1.6629,136300000.0
2007-02-23 14:03:00,1.6626,1.6633,1.6624,1.6629,136300000.0
2007-02-23 14:04:00,1.663,1.663,1.6627,1.6629,136300000.0
2007-02-23 14:05:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2007-02-23 14:06:00,1.6629,1.663,1.6625,1.6626,136300000.0
2007-02-23 14:07:00,1.6628,1.6629,1.6626,1.6629,136300000.0
2007-02-23 14:08:00,1.6628,1.663,1.6625,1.6625,136300000.0
2007-02-23 14:09:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2007-02-23 14:10:00,1.6626,1.6627,1.6623,1.6624,136300000.0
2007-02-23 14:11:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2007-02-23 14:12:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2007-02-23 14:13:00,1.6626,1.6629,1.6625,1.6627,136300000.0
2007-02-23 14:14:00,1.6626,1.663,1.6625,1.6626,136300000.0
2007-02-23 14:15:00,1.6624,1.6628,1.6624,1.6628,136300000.0
2007-02-23 14:16:00,1.6627,1.6628,1.6625,1.6628,136300000.0
2007-02-23 14:17:00,1.6627,1.6628,1.6625,1.6626,136300000.0
2007-02-23 14:18:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-02-23 14:19:00,1.6623,1.6626,1.6622,1.6625,136300000.0
2007-02-23 14:20:00,1.6626,1.6626,1.6622,1.6625,136300000.0
2007-02-23 14:21:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2007-02-23 14:22:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2007-02-23 14:23:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2007-02-23 14:24:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2007-02-23 14:25:00,1.6622,1.6625,1.6622,1.6623,136300000.0
2007-02-23 14:26:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-23 14:27:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2007-02-23 14:28:00,1.6622,1.6623,1.662,1.6622,136300000.0
2007-02-23 14:29:00,1.6621,1.6622,1.662,1.662,136300000.0
2007-02-23 14:30:00,1.6619,1.662,1.6618,1.6619,136300000.0
2007-02-23 14:31:00,1.6618,1.6619,1.6614,1.6614,136300000.0
2007-02-23 14:32:00,1.6615,1.6618,1.6614,1.6615,136300000.0
2007-02-23 14:33:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-02-23 14:34:00,1.6614,1.6616,1.6611,1.6614,136300000.0
2007-02-23 14:35:00,1.6615,1.6615,1.6612,1.6614,136300000.0
2007-02-23 14:36:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2007-02-23 14:38:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2007-02-23 14:39:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2007-02-23 14:40:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2007-02-23 14:41:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2007-02-23 14:42:00,1.661,1.6613,1.6609,1.6611,136300000.0
2007-02-23 14:43:00,1.6612,1.6614,1.661,1.6611,136300000.0
2007-02-23 14:44:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2007-02-23 14:45:00,1.661,1.6613,1.6609,1.6613,136300000.0
2007-02-23 14:46:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2007-02-23 14:47:00,1.6612,1.6615,1.6612,1.6615,136300000.0
2007-02-23 14:48:00,1.6613,1.6617,1.6613,1.6614,136300000.0
2007-02-23 14:49:00,1.6616,1.6616,1.6612,1.6615,136300000.0
2007-02-23 14:50:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-02-23 14:51:00,1.6615,1.6617,1.6615,1.6616,136300000.0
2007-02-23 14:52:00,1.6618,1.662,1.6616,1.662,136300000.0
2007-02-23 14:53:00,1.6618,1.6618,1.6614,1.6615,136300000.0
2007-02-23 14:54:00,1.6614,1.6616,1.6613,1.6616,136300000.0
2007-02-23 14:55:00,1.6615,1.6616,1.6614,1.6615,136300000.0
2007-02-23 14:56:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-02-23 14:57:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2007-02-23 14:58:00,1.6611,1.6615,1.6609,1.6615,136300000.0
2007-02-23 14:59:00,1.6616,1.6618,1.6616,1.6617,136300000.0
2007-02-23 15:00:00,1.6618,1.6622,1.6617,1.6619,136300000.0
2007-02-23 15:01:00,1.6617,1.6619,1.6617,1.6617,136300000.0
2007-02-23 15:02:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2007-02-23 15:03:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-02-23 15:04:00,1.6619,1.6621,1.6617,1.6619,136300000.0
2007-02-23 15:05:00,1.6618,1.6624,1.6618,1.662,136300000.0
2007-02-23 15:06:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2007-02-23 15:07:00,1.6617,1.6624,1.6616,1.6622,136300000.0
2007-02-23 15:08:00,1.6624,1.6625,1.6621,1.6623,136300000.0
2007-02-23 15:09:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2007-02-23 15:10:00,1.6621,1.6622,1.662,1.6622,136300000.0
2007-02-23 15:11:00,1.6621,1.6624,1.662,1.6622,136300000.0
2007-02-23 15:12:00,1.6623,1.6625,1.6621,1.6621,136300000.0
2007-02-23 15:13:00,1.6622,1.6622,1.6617,1.6617,136300000.0
2007-02-23 15:14:00,1.6619,1.6622,1.6617,1.662,136300000.0
2007-02-23 15:15:00,1.6622,1.6624,1.662,1.6622,136300000.0
2007-02-23 15:16:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2007-02-23 15:17:00,1.6623,1.6623,1.662,1.6621,136300000.0
2007-02-23 15:18:00,1.6622,1.6627,1.6622,1.6625,136300000.0
2007-02-23 15:19:00,1.6624,1.6628,1.6623,1.6628,136300000.0
2007-02-23 15:20:00,1.6627,1.663,1.6627,1.663,136300000.0
2007-02-23 15:21:00,1.6629,1.6631,1.6627,1.6627,136300000.0
2007-02-23 15:22:00,1.6628,1.6629,1.6626,1.6628,136300000.0
2007-02-23 15:23:00,1.6629,1.6631,1.6624,1.6629,136300000.0
2007-02-23 15:24:00,1.663,1.663,1.6626,1.6628,136300000.0
2007-02-23 15:25:00,1.6627,1.6632,1.6627,1.6631,136300000.0
2007-02-23 15:26:00,1.663,1.6636,1.6629,1.6633,136300000.0
2007-02-23 15:27:00,1.6631,1.6634,1.663,1.663,136300000.0
2007-02-23 15:28:00,1.6629,1.6633,1.6627,1.6629,136300000.0
2007-02-23 15:29:00,1.6628,1.6631,1.6627,1.6631,136300000.0
2007-02-23 15:30:00,1.663,1.6633,1.663,1.6633,136300000.0
2007-02-23 15:31:00,1.6631,1.6632,1.663,1.663,136300000.0
2007-02-23 15:32:00,1.6631,1.6632,1.6628,1.6631,136300000.0
2007-02-23 15:33:00,1.6632,1.6633,1.6628,1.6629,136300000.0
2007-02-23 15:34:00,1.6627,1.663,1.6625,1.6629,136300000.0
2007-02-23 15:35:00,1.6628,1.6631,1.6625,1.6625,136300000.0
2007-02-23 15:36:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2007-02-23 15:37:00,1.6627,1.6631,1.6627,1.6629,136300000.0
2007-02-23 15:38:00,1.663,1.6632,1.6627,1.6629,136300000.0
2007-02-23 15:39:00,1.663,1.6631,1.6627,1.6627,136300000.0
2007-02-23 15:40:00,1.6628,1.663,1.6628,1.663,136300000.0
2007-02-23 15:41:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2007-02-23 15:42:00,1.6627,1.6632,1.6627,1.6631,136300000.0
2007-02-23 15:43:00,1.6629,1.6632,1.6629,1.6631,136300000.0
2007-02-23 15:44:00,1.663,1.6632,1.6629,1.663,136300000.0
2007-02-23 15:45:00,1.6628,1.6631,1.6628,1.6628,136300000.0
2007-02-23 15:46:00,1.663,1.6631,1.6628,1.663,136300000.0
2007-02-23 15:47:00,1.6631,1.6633,1.6627,1.6633,136300000.0
2007-02-23 15:48:00,1.6631,1.6633,1.6628,1.6628,136300000.0
2007-02-23 15:49:00,1.6629,1.6631,1.6626,1.6628,136300000.0
2007-02-23 15:50:00,1.6627,1.663,1.6624,1.6624,136300000.0
2007-02-23 15:51:00,1.6623,1.663,1.6623,1.6628,136300000.0
2007-02-23 15:52:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2007-02-23 15:53:00,1.6631,1.6636,1.6631,1.6634,136300000.0
2007-02-23 15:54:00,1.6633,1.6636,1.6631,1.6634,136300000.0
2007-02-23 15:55:00,1.6632,1.6635,1.663,1.6632,136300000.0
2007-02-23 15:56:00,1.6633,1.6633,1.6628,1.6629,136300000.0
2007-02-23 15:57:00,1.6631,1.6633,1.6627,1.6627,136300000.0
2007-02-23 15:58:00,1.6628,1.663,1.6625,1.6627,136300000.0
2007-02-23 15:59:00,1.6628,1.6631,1.6627,1.6629,136300000.0
2007-02-23 16:00:00,1.6628,1.6633,1.6627,1.6629,136300000.0
2007-02-23 16:01:00,1.6631,1.6633,1.6627,1.6627,136300000.0
2007-02-23 16:02:00,1.663,1.6631,1.6628,1.6629,136300000.0
2007-02-23 16:03:00,1.6631,1.6632,1.6628,1.6631,136300000.0
2007-02-23 16:04:00,1.663,1.6631,1.6628,1.663,136300000.0
2007-02-23 16:05:00,1.6631,1.6632,1.6628,1.6628,136300000.0
2007-02-23 16:06:00,1.6629,1.6641,1.6627,1.6631,136300000.0
2007-02-23 16:07:00,1.6632,1.6635,1.6626,1.6628,136300000.0
2007-02-23 16:08:00,1.6626,1.6627,1.6624,1.6627,136300000.0
2007-02-23 16:09:00,1.6625,1.663,1.6625,1.663,136300000.0
2007-02-23 16:10:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2007-02-23 16:11:00,1.6631,1.6633,1.663,1.663,136300000.0
2007-02-23 16:12:00,1.6633,1.6633,1.663,1.6632,136300000.0
2007-02-23 16:13:00,1.6633,1.6634,1.663,1.6632,136300000.0
2007-02-23 16:14:00,1.663,1.6636,1.663,1.6633,136300000.0
2007-02-23 16:15:00,1.6635,1.6636,1.6632,1.6635,136300000.0
2007-02-23 16:16:00,1.6636,1.6638,1.6633,1.6636,136300000.0
2007-02-23 16:17:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-02-23 16:18:00,1.6639,1.6644,1.6634,1.6636,136300000.0
2007-02-23 16:19:00,1.6634,1.6641,1.6634,1.664,136300000.0
2007-02-23 16:20:00,1.6638,1.664,1.6637,1.6637,136300000.0
2007-02-23 16:21:00,1.6639,1.6643,1.6637,1.664,136300000.0
2007-02-23 16:22:00,1.6643,1.6643,1.664,1.664,136300000.0
2007-02-23 16:23:00,1.6641,1.6644,1.6639,1.6641,136300000.0
2007-02-23 16:24:00,1.6644,1.6645,1.664,1.6642,136300000.0
2007-02-23 16:25:00,1.6641,1.6642,1.6637,1.6641,136300000.0
2007-02-23 16:26:00,1.6639,1.6639,1.6636,1.6639,136300000.0
2007-02-23 16:27:00,1.6638,1.664,1.6634,1.6636,136300000.0
2007-02-23 16:28:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-02-23 16:29:00,1.6634,1.6637,1.6632,1.6634,136300000.0
2007-02-23 16:30:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-02-23 16:31:00,1.6638,1.6638,1.6634,1.6637,136300000.0
2007-02-23 16:32:00,1.6636,1.6638,1.6635,1.6635,136300000.0
2007-02-23 16:33:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2007-02-23 16:34:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2007-02-23 16:35:00,1.6636,1.6636,1.6632,1.6632,136300000.0
2007-02-23 16:36:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2007-02-23 16:37:00,1.6632,1.6635,1.6632,1.6633,136300000.0
2007-02-23 16:38:00,1.6636,1.6636,1.6633,1.6636,136300000.0
2007-02-23 16:39:00,1.6633,1.6637,1.6633,1.6636,136300000.0
2007-02-23 16:40:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-23 16:41:00,1.6636,1.6641,1.6636,1.664,136300000.0
2007-02-23 16:42:00,1.6639,1.6641,1.6638,1.6641,136300000.0
2007-02-23 16:43:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2007-02-23 16:44:00,1.6645,1.6645,1.6641,1.6644,136300000.0
2007-02-23 16:45:00,1.6647,1.6648,1.6641,1.6641,136300000.0
2007-02-23 16:46:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2007-02-23 16:47:00,1.6643,1.6643,1.6634,1.6636,136300000.0
2007-02-23 16:48:00,1.6639,1.664,1.6636,1.6638,136300000.0
2007-02-23 16:49:00,1.6636,1.6641,1.6636,1.664,136300000.0
2007-02-23 16:50:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2007-02-23 16:51:00,1.664,1.6642,1.6638,1.6642,136300000.0
2007-02-23 16:52:00,1.664,1.664,1.6636,1.6638,136300000.0
2007-02-23 16:53:00,1.664,1.664,1.6636,1.6639,136300000.0
2007-02-23 16:54:00,1.6636,1.6639,1.6636,1.6636,136300000.0
2007-02-23 16:55:00,1.6635,1.6638,1.6634,1.6638,136300000.0
2007-02-23 16:56:00,1.664,1.6646,1.664,1.6646,136300000.0
2007-02-23 16:57:00,1.6644,1.6648,1.6641,1.6641,136300000.0
2007-02-23 16:58:00,1.6643,1.6644,1.6641,1.6642,136300000.0
2007-02-23 16:59:00,1.6643,1.6645,1.6641,1.6642,136300000.0
2007-02-23 17:00:00,1.6641,1.6644,1.6636,1.6636,136300000.0
2007-02-23 17:01:00,1.6638,1.6639,1.6632,1.6636,136300000.0
2007-02-23 17:02:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2007-02-23 17:03:00,1.6634,1.6636,1.6632,1.6634,136300000.0
2007-02-23 17:04:00,1.6633,1.6634,1.6629,1.6631,136300000.0
2007-02-23 17:05:00,1.6628,1.663,1.6625,1.6625,136300000.0
2007-02-23 17:06:00,1.6627,1.6635,1.6625,1.6635,136300000.0
2007-02-23 17:07:00,1.6633,1.6635,1.6631,1.6633,136300000.0
2007-02-23 17:08:00,1.6635,1.6635,1.6631,1.6633,136300000.0
2007-02-23 17:09:00,1.6632,1.6633,1.6629,1.6631,136300000.0
2007-02-23 17:10:00,1.6632,1.6633,1.663,1.663,136300000.0
2007-02-23 17:11:00,1.6631,1.6632,1.663,1.663,136300000.0
2007-02-23 17:12:00,1.6633,1.6633,1.6629,1.6633,136300000.0
2007-02-23 17:13:00,1.6634,1.6634,1.6631,1.6631,136300000.0
2007-02-23 17:14:00,1.6629,1.6631,1.6626,1.6628,136300000.0
2007-02-23 17:15:00,1.6627,1.6627,1.6623,1.6623,136300000.0
2007-02-23 17:16:00,1.6625,1.6628,1.6623,1.6623,136300000.0
2007-02-23 17:17:00,1.6621,1.6625,1.6621,1.6625,136300000.0
2007-02-23 17:18:00,1.6623,1.6624,1.6615,1.6615,136300000.0
2007-02-23 17:19:00,1.6616,1.6617,1.6613,1.6613,136300000.0
2007-02-23 17:20:00,1.6614,1.6617,1.6612,1.6615,136300000.0
2007-02-23 17:21:00,1.6617,1.6617,1.6612,1.6614,136300000.0
2007-02-23 17:22:00,1.6616,1.6617,1.6613,1.6615,136300000.0
2007-02-23 17:23:00,1.6617,1.6621,1.6617,1.6619,136300000.0
2007-02-23 17:24:00,1.6617,1.6619,1.6615,1.6615,136300000.0
2007-02-23 17:25:00,1.6617,1.662,1.6615,1.6615,136300000.0
2007-02-23 17:26:00,1.6617,1.6619,1.6615,1.6619,136300000.0
2007-02-23 17:27:00,1.6621,1.6624,1.662,1.662,136300000.0
2007-02-23 17:28:00,1.6619,1.6623,1.6619,1.6623,136300000.0
2007-02-23 17:29:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2007-02-23 17:30:00,1.6622,1.6622,1.6618,1.6619,136300000.0
2007-02-23 17:31:00,1.6618,1.662,1.6618,1.662,136300000.0
2007-02-23 17:32:00,1.6618,1.662,1.6617,1.6619,136300000.0
2007-02-23 17:33:00,1.6617,1.662,1.6614,1.6619,136300000.0
2007-02-23 17:34:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-23 17:35:00,1.6619,1.6619,1.6616,1.6619,136300000.0
2007-02-23 17:36:00,1.662,1.662,1.6618,1.6619,136300000.0
2007-02-23 17:37:00,1.6617,1.662,1.6617,1.6619,136300000.0
2007-02-23 17:38:00,1.662,1.6621,1.6618,1.6618,136300000.0
2007-02-23 17:39:00,1.6619,1.6622,1.6618,1.6622,136300000.0
2007-02-23 17:40:00,1.662,1.6622,1.662,1.6621,136300000.0
2007-02-23 17:41:00,1.662,1.6622,1.662,1.662,136300000.0
2007-02-23 17:42:00,1.6618,1.6622,1.6617,1.6622,136300000.0
2007-02-23 17:43:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-02-23 17:44:00,1.662,1.6623,1.6618,1.662,136300000.0
2007-02-23 17:45:00,1.6622,1.6623,1.6617,1.6617,136300000.0
2007-02-23 17:46:00,1.6619,1.6619,1.6616,1.6617,136300000.0
2007-02-23 17:47:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2007-02-23 17:48:00,1.6618,1.6618,1.6615,1.6618,136300000.0
2007-02-23 17:49:00,1.6617,1.6619,1.6615,1.6616,136300000.0
2007-02-23 17:51:00,1.6617,1.662,1.6617,1.6618,136300000.0
2007-02-23 17:52:00,1.6619,1.6619,1.6615,1.6616,136300000.0
2007-02-23 17:53:00,1.6617,1.662,1.6617,1.6617,136300000.0
2007-02-23 17:54:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2007-02-23 17:55:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-02-23 17:58:00,1.6615,1.6616,1.6614,1.6614,136300000.0
2007-02-23 17:59:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-02-23 18:00:00,1.6615,1.6617,1.6613,1.6614,136300000.0
2007-02-23 18:01:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2007-02-23 18:02:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2007-02-23 18:03:00,1.6616,1.6618,1.6614,1.6618,136300000.0
2007-02-23 18:04:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2007-02-23 18:05:00,1.6615,1.6619,1.6614,1.6619,136300000.0
2007-02-23 18:06:00,1.6618,1.662,1.6618,1.662,136300000.0
2007-02-23 18:07:00,1.6619,1.662,1.6619,1.6619,136300000.0
2007-02-23 18:08:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-02-23 18:09:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-02-23 18:10:00,1.6622,1.6622,1.6619,1.662,136300000.0
2007-02-23 18:11:00,1.6621,1.6621,1.6619,1.662,136300000.0
2007-02-23 18:12:00,1.6618,1.6624,1.6618,1.6624,136300000.0
2007-02-23 18:13:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-02-23 18:14:00,1.6625,1.6626,1.6623,1.6623,136300000.0
2007-02-23 18:15:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2007-02-23 18:16:00,1.6623,1.6625,1.662,1.662,136300000.0
2007-02-23 18:17:00,1.6621,1.6621,1.6618,1.6621,136300000.0
2007-02-23 18:18:00,1.6623,1.6623,1.662,1.662,136300000.0
2007-02-23 18:19:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2007-02-23 18:20:00,1.6617,1.662,1.6616,1.6616,136300000.0
2007-02-23 18:21:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-02-23 18:23:00,1.6615,1.6619,1.6615,1.6619,136300000.0
2007-02-23 18:24:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2007-02-23 18:25:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2007-02-23 18:26:00,1.6618,1.6618,1.6614,1.6618,136300000.0
2007-02-23 18:27:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2007-02-23 18:28:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2007-02-23 18:29:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2007-02-23 18:30:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2007-02-23 18:31:00,1.662,1.662,1.6617,1.6617,136300000.0
2007-02-23 18:32:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2007-02-23 18:33:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2007-02-23 18:34:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2007-02-23 18:35:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-02-23 18:36:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-02-23 18:37:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-02-23 18:38:00,1.6618,1.6619,1.6618,1.6618,136300000.0
2007-02-23 18:39:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2007-02-23 18:40:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-02-23 18:41:00,1.662,1.6621,1.6619,1.662,136300000.0
2007-02-23 18:42:00,1.6622,1.6622,1.662,1.662,136300000.0
2007-02-23 18:43:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-02-23 18:44:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-02-23 18:45:00,1.6621,1.6621,1.6618,1.662,136300000.0
2007-02-23 18:46:00,1.6618,1.6619,1.6618,1.6619,136300000.0
2007-02-23 18:47:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2007-02-23 18:49:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-23 18:50:00,1.662,1.662,1.662,1.662,136300000.0
2007-02-23 18:51:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2007-02-23 18:52:00,1.6617,1.6618,1.6616,1.6617,136300000.0
2007-02-23 18:54:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2007-02-23 18:55:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2007-02-23 18:56:00,1.6614,1.6617,1.6614,1.6616,136300000.0
2007-02-23 18:57:00,1.6618,1.6618,1.6615,1.6616,136300000.0
2007-02-23 18:58:00,1.6618,1.6619,1.6616,1.6619,136300000.0
2007-02-23 18:59:00,1.6618,1.6619,1.6615,1.6617,136300000.0
2007-02-23 19:00:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2007-02-23 19:01:00,1.6616,1.6618,1.6616,1.6616,136300000.0
2007-02-23 19:02:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2007-02-23 19:03:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2007-02-23 19:04:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-02-23 19:05:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-02-23 19:06:00,1.6617,1.662,1.6616,1.6618,136300000.0
2007-02-23 19:08:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-02-23 19:12:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-23 19:13:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-02-23 19:14:00,1.6618,1.6618,1.6616,1.6618,136300000.0
2007-02-23 19:15:00,1.662,1.662,1.6618,1.6619,136300000.0
2007-02-23 19:16:00,1.662,1.662,1.6617,1.6617,136300000.0
2007-02-23 19:17:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2007-02-23 19:20:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-23 19:21:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2007-02-23 19:23:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-23 19:26:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-02-23 19:27:00,1.6619,1.662,1.6619,1.6619,136300000.0
2007-02-23 19:28:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-02-23 19:29:00,1.662,1.6622,1.662,1.662,136300000.0
2007-02-23 19:30:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2007-02-23 19:32:00,1.6617,1.662,1.6617,1.662,136300000.0
2007-02-23 19:33:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-02-23 19:34:00,1.6624,1.6626,1.6622,1.6623,136300000.0
2007-02-23 19:35:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-02-23 19:37:00,1.662,1.6621,1.662,1.662,136300000.0
2007-02-23 19:38:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-23 19:39:00,1.662,1.6622,1.662,1.6621,136300000.0
2007-02-23 19:40:00,1.6622,1.6622,1.662,1.6621,136300000.0
2007-02-23 19:41:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-02-23 19:42:00,1.6619,1.6619,1.6619,1.6619,136300000.0
2007-02-23 19:43:00,1.6621,1.6622,1.6619,1.6619,136300000.0
2007-02-23 19:44:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-02-23 19:45:00,1.662,1.662,1.6619,1.662,136300000.0
2007-02-23 19:47:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-23 19:49:00,1.662,1.6626,1.662,1.6626,136300000.0
2007-02-23 19:50:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2007-02-23 19:51:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2007-02-23 19:52:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2007-02-23 19:53:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-02-23 19:55:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2007-02-23 19:56:00,1.6624,1.6625,1.6622,1.6622,136300000.0
2007-02-23 19:57:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2007-02-23 19:58:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2007-02-23 19:59:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2007-02-23 20:00:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-02-23 20:01:00,1.6627,1.6628,1.6626,1.6626,136300000.0
2007-02-23 20:03:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-02-23 20:04:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-02-23 20:05:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2007-02-23 20:09:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2007-02-23 20:10:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2007-02-23 20:11:00,1.6623,1.6626,1.6623,1.6623,136300000.0
2007-02-23 20:12:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-02-23 20:13:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-02-23 20:14:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2007-02-23 20:15:00,1.6625,1.6627,1.6624,1.6625,136300000.0
2007-02-23 20:16:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-02-23 20:19:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2007-02-23 20:20:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2007-02-23 20:21:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2007-02-23 20:25:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-02-23 20:26:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-02-23 20:27:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-02-23 20:28:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-02-23 20:29:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-23 20:30:00,1.6625,1.6625,1.6622,1.6622,136300000.0
2007-02-23 20:31:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-02-23 20:32:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-02-23 20:33:00,1.662,1.6621,1.6617,1.6617,136300000.0
2007-02-23 20:34:00,1.662,1.662,1.6617,1.6618,136300000.0
2007-02-23 20:35:00,1.6617,1.662,1.6617,1.662,136300000.0
2007-02-23 20:37:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2007-02-23 20:38:00,1.662,1.6622,1.662,1.662,136300000.0
2007-02-23 20:40:00,1.6618,1.6622,1.6618,1.662,136300000.0
2007-02-23 20:41:00,1.6621,1.6622,1.6618,1.662,136300000.0
2007-02-23 20:42:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2007-02-23 20:43:00,1.6617,1.6618,1.6614,1.6618,136300000.0
2007-02-23 20:44:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-02-23 20:45:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2007-02-23 20:46:00,1.6618,1.6619,1.6615,1.6616,136300000.0
2007-02-23 20:47:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2007-02-23 20:50:00,1.6618,1.662,1.6616,1.6619,136300000.0
2007-02-23 20:51:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2007-02-23 20:52:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2007-02-23 20:53:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-02-23 20:54:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-02-23 20:55:00,1.6616,1.6617,1.6614,1.6616,136300000.0
2007-02-23 20:56:00,1.6619,1.6619,1.6614,1.6614,136300000.0
2007-02-23 20:57:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-02-23 20:58:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2007-02-23 20:59:00,1.6612,1.6616,1.6612,1.6615,136300000.0
2007-02-23 21:00:00,1.6614,1.6615,1.6612,1.6615,136300000.0
2007-02-23 21:01:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2007-02-23 21:02:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2007-02-23 21:03:00,1.6614,1.6615,1.6613,1.6613,136300000.0
2007-02-23 21:04:00,1.6615,1.6615,1.6614,1.6615,136300000.0
2007-02-23 21:05:00,1.6612,1.6613,1.661,1.661,136300000.0
2007-02-23 21:06:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2007-02-23 21:08:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2007-02-23 21:09:00,1.6614,1.6614,1.6612,1.6614,136300000.0
2007-02-23 21:10:00,1.6616,1.6616,1.6614,1.6614,136300000.0
2007-02-23 21:11:00,1.6617,1.6619,1.6617,1.6619,136300000.0
2007-02-23 21:12:00,1.6617,1.6617,1.6614,1.6614,136300000.0
2007-02-23 21:13:00,1.6617,1.6617,1.6612,1.6614,136300000.0
2007-02-23 21:14:00,1.6613,1.6616,1.661,1.6612,136300000.0
2007-02-23 21:15:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2007-02-23 21:16:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2007-02-23 21:18:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-02-23 21:19:00,1.6618,1.6618,1.6614,1.6618,136300000.0
2007-02-23 21:20:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-02-23 21:21:00,1.6614,1.6617,1.6614,1.6614,136300000.0
2007-02-23 21:26:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-02-23 21:28:00,1.6619,1.662,1.6617,1.6617,136300000.0
2007-02-23 21:30:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-02-23 21:32:00,1.6618,1.6618,1.6617,1.6617,136300000.0
2007-02-23 21:33:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-02-23 21:36:00,1.6619,1.6619,1.6618,1.6618,136300000.0
2007-02-23 21:37:00,1.662,1.662,1.662,1.662,136300000.0
2007-02-23 21:38:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-23 21:39:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-02-23 21:44:00,1.6616,1.6618,1.6616,1.6618,136300000.0
2007-02-23 21:46:00,1.6616,1.6616,1.6614,1.6616,136300000.0
2007-02-23 21:47:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-02-23 21:49:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-02-23 21:50:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-23 21:51:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-02-23 21:52:00,1.6617,1.6617,1.6616,1.6616,136300000.0
2007-02-23 21:53:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-02-23 21:57:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-02-23 21:58:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-02-23 21:59:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2007-02-23 22:02:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-02-23 22:03:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-02-23 22:04:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-02-23 22:05:00,1.662,1.662,1.6617,1.6617,136300000.0
2007-02-23 22:06:00,1.662,1.662,1.6618,1.662,136300000.0
2007-02-23 22:07:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-02-23 22:08:00,1.662,1.662,1.6617,1.6617,136300000.0
2007-02-23 22:09:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2007-02-23 22:10:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2007-02-23 22:13:00,1.662,1.662,1.6618,1.662,136300000.0
2007-02-23 22:14:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-23 22:15:00,1.662,1.662,1.662,1.662,136300000.0
2007-02-23 22:16:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-23 22:17:00,1.6619,1.662,1.6619,1.662,136300000.0
2007-02-23 22:18:00,1.6622,1.6622,1.662,1.662,136300000.0
2007-02-23 22:19:00,1.6622,1.6622,1.662,1.662,136300000.0
2007-02-23 22:20:00,1.6623,1.6629,1.6623,1.6625,136300000.0
2007-02-23 22:21:00,1.6627,1.6628,1.6625,1.6625,136300000.0
2007-02-23 22:22:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-02-23 22:23:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2007-02-23 22:24:00,1.6626,1.6626,1.662,1.662,136300000.0
2007-02-23 22:25:00,1.6623,1.6623,1.662,1.662,136300000.0
2007-02-23 22:26:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-23 22:27:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2007-02-23 22:28:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-02-23 22:31:00,1.6615,1.6619,1.6615,1.6618,136300000.0
2007-02-23 22:32:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-02-23 22:34:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-23 22:38:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-02-23 22:39:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-02-23 22:41:00,1.6616,1.6617,1.6616,1.6617,136300000.0
2007-02-23 22:42:00,1.6616,1.6616,1.6616,1.6616,136300000.0
2007-02-23 22:43:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2007-02-23 22:44:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-02-23 22:45:00,1.6616,1.662,1.6616,1.662,136300000.0
2007-02-23 22:46:00,1.6621,1.6621,1.6617,1.6618,136300000.0
2007-02-23 22:47:00,1.662,1.662,1.662,1.662,136300000.0
2007-02-23 22:48:00,1.6622,1.6623,1.662,1.6622,136300000.0
2007-02-23 22:49:00,1.662,1.6623,1.662,1.6623,136300000.0
2007-02-23 22:50:00,1.6624,1.6627,1.6624,1.6625,136300000.0
2007-02-23 22:51:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2007-02-23 22:52:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2007-02-23 22:53:00,1.6623,1.6627,1.6623,1.6626,136300000.0
2007-02-23 22:54:00,1.6628,1.6634,1.6628,1.6631,136300000.0
2007-02-23 22:55:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2007-02-23 22:56:00,1.6629,1.663,1.6628,1.6629,136300000.0
2007-02-23 22:57:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-02-23 22:59:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-02-26 00:00:00,1.6627,1.663,1.6627,1.6627,136300000.0
2007-02-26 00:01:00,1.6632,1.6635,1.6632,1.6635,136300000.0
2007-02-26 00:02:00,1.6634,1.6635,1.6631,1.6635,136300000.0
2007-02-26 00:03:00,1.6632,1.6642,1.6632,1.6636,136300000.0
2007-02-26 00:04:00,1.6635,1.6638,1.6635,1.6635,136300000.0
2007-02-26 00:05:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-02-26 00:06:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2007-02-26 00:07:00,1.6635,1.6638,1.6634,1.6636,136300000.0
2007-02-26 00:08:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2007-02-26 00:09:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2007-02-26 00:10:00,1.6637,1.664,1.6636,1.664,136300000.0
2007-02-26 00:11:00,1.6638,1.664,1.6638,1.6638,136300000.0
2007-02-26 00:12:00,1.6639,1.6639,1.6635,1.6635,136300000.0
2007-02-26 00:13:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2007-02-26 00:15:00,1.6639,1.6639,1.6636,1.6638,136300000.0
2007-02-26 00:16:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2007-02-26 00:17:00,1.6639,1.6642,1.6639,1.664,136300000.0
2007-02-26 00:18:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2007-02-26 00:19:00,1.664,1.664,1.6636,1.6639,136300000.0
2007-02-26 00:20:00,1.6641,1.6648,1.6638,1.6648,136300000.0
2007-02-26 00:21:00,1.6647,1.665,1.6643,1.6645,136300000.0
2007-02-26 00:22:00,1.6644,1.6647,1.6643,1.6644,136300000.0
2007-02-26 00:23:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2007-02-26 00:24:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2007-02-26 00:25:00,1.6642,1.6644,1.6642,1.6644,136300000.0
2007-02-26 00:26:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2007-02-26 00:27:00,1.6643,1.6643,1.664,1.664,136300000.0
2007-02-26 00:28:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2007-02-26 00:29:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-02-26 00:30:00,1.6641,1.6641,1.6641,1.6641,136300000.0
2007-02-26 00:31:00,1.664,1.6641,1.664,1.664,136300000.0
2007-02-26 00:33:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-02-26 00:34:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-02-26 00:35:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2007-02-26 00:36:00,1.6639,1.6641,1.6638,1.664,136300000.0
2007-02-26 00:37:00,1.6639,1.6641,1.6638,1.664,136300000.0
2007-02-26 00:38:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2007-02-26 00:39:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-02-26 00:40:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2007-02-26 00:41:00,1.6646,1.6646,1.6645,1.6645,136300000.0
2007-02-26 00:42:00,1.6644,1.6646,1.6642,1.6644,136300000.0
2007-02-26 00:43:00,1.6642,1.6644,1.6641,1.6641,136300000.0
2007-02-26 00:45:00,1.6638,1.6641,1.6638,1.6638,136300000.0
2007-02-26 00:46:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2007-02-26 00:47:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-26 00:48:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-26 00:49:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2007-02-26 00:50:00,1.6637,1.6637,1.6633,1.6635,136300000.0
2007-02-26 00:51:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2007-02-26 00:52:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2007-02-26 00:53:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-02-26 00:54:00,1.6632,1.6636,1.6632,1.6635,136300000.0
2007-02-26 00:55:00,1.6636,1.6637,1.6633,1.6633,136300000.0
2007-02-26 00:56:00,1.6635,1.6635,1.6633,1.6635,136300000.0
2007-02-26 00:57:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2007-02-26 00:58:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-02-26 00:59:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-02-26 01:00:00,1.6631,1.6631,1.663,1.663,136300000.0
2007-02-26 01:02:00,1.6629,1.6631,1.6629,1.6629,136300000.0
2007-02-26 01:03:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-26 01:04:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2007-02-26 01:05:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-26 01:06:00,1.6629,1.6629,1.6625,1.6625,136300000.0
2007-02-26 01:07:00,1.6626,1.6627,1.6624,1.6627,136300000.0
2007-02-26 01:08:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2007-02-26 01:09:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2007-02-26 01:10:00,1.6625,1.6627,1.6622,1.6623,136300000.0
2007-02-26 01:11:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2007-02-26 01:12:00,1.6624,1.6627,1.6623,1.6627,136300000.0
2007-02-26 01:13:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2007-02-26 01:14:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2007-02-26 01:15:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-02-26 01:16:00,1.6624,1.6625,1.6623,1.6625,136300000.0
2007-02-26 01:17:00,1.6626,1.6629,1.6625,1.6627,136300000.0
2007-02-26 01:18:00,1.6628,1.663,1.6628,1.663,136300000.0
2007-02-26 01:19:00,1.6629,1.6631,1.6629,1.663,136300000.0
2007-02-26 01:20:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2007-02-26 01:21:00,1.663,1.663,1.6629,1.663,136300000.0
2007-02-26 01:22:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-02-26 01:23:00,1.6631,1.6634,1.6631,1.6632,136300000.0
2007-02-26 01:24:00,1.6631,1.6632,1.663,1.663,136300000.0
2007-02-26 01:25:00,1.6629,1.6632,1.6628,1.6629,136300000.0
2007-02-26 01:26:00,1.663,1.6631,1.663,1.6631,136300000.0
2007-02-26 01:27:00,1.6633,1.6636,1.6632,1.6633,136300000.0
2007-02-26 01:28:00,1.6632,1.6635,1.6631,1.6633,136300000.0
2007-02-26 01:29:00,1.6632,1.6634,1.6632,1.6632,136300000.0
2007-02-26 01:30:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2007-02-26 01:31:00,1.6631,1.6632,1.6631,1.6631,136300000.0
2007-02-26 01:32:00,1.6632,1.6639,1.6632,1.6634,136300000.0
2007-02-26 01:33:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2007-02-26 01:34:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-02-26 01:35:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2007-02-26 01:36:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-26 01:37:00,1.6632,1.6634,1.663,1.663,136300000.0
2007-02-26 01:38:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-26 01:39:00,1.663,1.663,1.6629,1.663,136300000.0
2007-02-26 01:40:00,1.6629,1.6635,1.6629,1.6635,136300000.0
2007-02-26 01:41:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-26 01:42:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-02-26 01:43:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2007-02-26 01:44:00,1.6632,1.6634,1.6631,1.6631,136300000.0
2007-02-26 01:45:00,1.663,1.6635,1.6629,1.6635,136300000.0
2007-02-26 01:46:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2007-02-26 01:47:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2007-02-26 01:49:00,1.6636,1.6636,1.6634,1.6635,136300000.0
2007-02-26 01:50:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-02-26 01:51:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2007-02-26 01:52:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-26 01:53:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-02-26 01:54:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2007-02-26 01:55:00,1.6631,1.6638,1.663,1.6637,136300000.0
2007-02-26 01:56:00,1.6638,1.6639,1.6636,1.6637,136300000.0
2007-02-26 01:57:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2007-02-26 01:58:00,1.6637,1.6639,1.6635,1.6638,136300000.0
2007-02-26 01:59:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2007-02-26 02:00:00,1.6636,1.6637,1.6636,1.6636,136300000.0
2007-02-26 02:01:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-02-26 02:02:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2007-02-26 02:03:00,1.6634,1.6635,1.6633,1.6634,136300000.0
2007-02-26 02:04:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2007-02-26 02:05:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-02-26 02:06:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-02-26 02:07:00,1.6635,1.6638,1.6634,1.6638,136300000.0
2007-02-26 02:08:00,1.6636,1.6639,1.6635,1.6639,136300000.0
2007-02-26 02:09:00,1.6638,1.6639,1.6635,1.6635,136300000.0
2007-02-26 02:10:00,1.6636,1.6638,1.6635,1.6638,136300000.0
2007-02-26 02:11:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2007-02-26 02:12:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2007-02-26 02:13:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2007-02-26 02:14:00,1.6637,1.664,1.6637,1.6637,136300000.0
2007-02-26 02:15:00,1.6639,1.664,1.6637,1.664,136300000.0
2007-02-26 02:16:00,1.6641,1.6641,1.6638,1.6639,136300000.0
2007-02-26 02:17:00,1.6638,1.6641,1.6638,1.664,136300000.0
2007-02-26 02:18:00,1.6639,1.6642,1.6639,1.664,136300000.0
2007-02-26 02:19:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-02-26 02:20:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2007-02-26 02:21:00,1.6641,1.6642,1.664,1.664,136300000.0
2007-02-26 02:22:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2007-02-26 02:23:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-02-26 02:25:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-26 02:26:00,1.6641,1.6642,1.664,1.6642,136300000.0
2007-02-26 02:27:00,1.6641,1.6642,1.664,1.6641,136300000.0
2007-02-26 02:28:00,1.664,1.6643,1.664,1.664,136300000.0
2007-02-26 02:29:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2007-02-26 02:30:00,1.6643,1.6643,1.664,1.6641,136300000.0
2007-02-26 02:31:00,1.6643,1.6643,1.664,1.6643,136300000.0
2007-02-26 02:32:00,1.664,1.664,1.6639,1.664,136300000.0
2007-02-26 02:33:00,1.6641,1.6644,1.664,1.6643,136300000.0
2007-02-26 02:35:00,1.6644,1.6644,1.664,1.6642,136300000.0
2007-02-26 02:36:00,1.6643,1.6644,1.6641,1.6643,136300000.0
2007-02-26 02:37:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2007-02-26 02:38:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-02-26 02:39:00,1.6644,1.6646,1.6644,1.6644,136300000.0
2007-02-26 02:40:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2007-02-26 02:41:00,1.6644,1.6644,1.6641,1.6642,136300000.0
2007-02-26 02:42:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2007-02-26 02:43:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2007-02-26 02:44:00,1.6641,1.6642,1.664,1.6641,136300000.0
2007-02-26 02:45:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2007-02-26 02:46:00,1.664,1.6643,1.664,1.6643,136300000.0
2007-02-26 02:47:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2007-02-26 02:48:00,1.6642,1.6643,1.664,1.664,136300000.0
2007-02-26 02:49:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2007-02-26 02:50:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2007-02-26 02:51:00,1.6644,1.6645,1.6643,1.6645,136300000.0
2007-02-26 02:52:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2007-02-26 02:53:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-02-26 02:54:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2007-02-26 02:55:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-02-26 02:56:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-02-26 02:57:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-02-26 02:58:00,1.6642,1.6642,1.6639,1.664,136300000.0
2007-02-26 02:59:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-02-26 03:00:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-02-26 03:01:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-02-26 03:02:00,1.6641,1.6644,1.6641,1.6644,136300000.0
2007-02-26 03:03:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2007-02-26 03:04:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-02-26 03:05:00,1.6643,1.6645,1.6642,1.6642,136300000.0
2007-02-26 03:06:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2007-02-26 03:07:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2007-02-26 03:09:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-02-26 03:10:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-02-26 03:11:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-02-26 03:12:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2007-02-26 03:13:00,1.6642,1.6642,1.6639,1.6639,136300000.0
2007-02-26 03:14:00,1.664,1.664,1.6636,1.664,136300000.0
2007-02-26 03:15:00,1.6639,1.664,1.6635,1.6637,136300000.0
2007-02-26 03:16:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2007-02-26 03:18:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-26 03:19:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2007-02-26 03:20:00,1.6636,1.6638,1.6636,1.6638,136300000.0
2007-02-26 03:21:00,1.6637,1.6638,1.6636,1.6638,136300000.0
2007-02-26 03:22:00,1.6637,1.664,1.6636,1.664,136300000.0
2007-02-26 03:23:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-26 03:24:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2007-02-26 03:25:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-26 03:26:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-02-26 03:27:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2007-02-26 03:28:00,1.6638,1.664,1.6638,1.6639,136300000.0
2007-02-26 03:29:00,1.664,1.6642,1.6639,1.664,136300000.0
2007-02-26 03:30:00,1.6641,1.6641,1.664,1.664,136300000.0
2007-02-26 03:31:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2007-02-26 03:32:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2007-02-26 03:33:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2007-02-26 03:34:00,1.6643,1.6643,1.664,1.6641,136300000.0
2007-02-26 03:35:00,1.664,1.664,1.664,1.664,136300000.0
2007-02-26 03:36:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2007-02-26 03:37:00,1.664,1.6641,1.664,1.664,136300000.0
2007-02-26 03:44:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2007-02-26 03:45:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2007-02-26 03:48:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2007-02-26 03:50:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-02-26 03:51:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2007-02-26 03:52:00,1.6642,1.6643,1.6641,1.6641,136300000.0
2007-02-26 03:53:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-02-26 03:54:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-02-26 03:55:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-02-26 03:57:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2007-02-26 03:58:00,1.6644,1.6644,1.6642,1.6642,136300000.0
2007-02-26 03:59:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2007-02-26 04:00:00,1.6644,1.6646,1.6643,1.6645,136300000.0
2007-02-26 04:01:00,1.6646,1.6646,1.6642,1.6642,136300000.0
2007-02-26 04:02:00,1.6644,1.6644,1.6642,1.6644,136300000.0
2007-02-26 04:03:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2007-02-26 04:04:00,1.6644,1.6646,1.6644,1.6646,136300000.0
2007-02-26 04:05:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2007-02-26 04:06:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2007-02-26 04:07:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-02-26 04:08:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-02-26 04:09:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2007-02-26 04:10:00,1.6643,1.6644,1.6641,1.6641,136300000.0
2007-02-26 04:11:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2007-02-26 04:12:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-02-26 04:13:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-02-26 04:14:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-02-26 04:15:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-02-26 04:16:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2007-02-26 04:18:00,1.6645,1.6646,1.6644,1.6646,136300000.0
2007-02-26 04:22:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-02-26 04:23:00,1.6649,1.6651,1.6648,1.6649,136300000.0
2007-02-26 04:24:00,1.665,1.6651,1.6649,1.665,136300000.0
2007-02-26 04:25:00,1.6649,1.6649,1.6649,1.6649,136300000.0
2007-02-26 04:26:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-02-26 04:27:00,1.6649,1.665,1.6649,1.665,136300000.0
2007-02-26 04:28:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2007-02-26 04:29:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-02-26 04:30:00,1.6647,1.6649,1.6644,1.6644,136300000.0
2007-02-26 04:31:00,1.6646,1.6646,1.664,1.664,136300000.0
2007-02-26 04:32:00,1.6641,1.6645,1.6641,1.6645,136300000.0
2007-02-26 04:33:00,1.6644,1.6648,1.6643,1.6648,136300000.0
2007-02-26 04:34:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2007-02-26 04:35:00,1.6648,1.6649,1.6646,1.6649,136300000.0
2007-02-26 04:36:00,1.6648,1.665,1.6647,1.665,136300000.0
2007-02-26 04:37:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-02-26 04:38:00,1.665,1.6651,1.6648,1.6648,136300000.0
2007-02-26 04:39:00,1.6651,1.6651,1.6648,1.6649,136300000.0
2007-02-26 04:41:00,1.6648,1.665,1.6643,1.6643,136300000.0
2007-02-26 04:42:00,1.6644,1.6648,1.6644,1.6647,136300000.0
2007-02-26 04:43:00,1.6646,1.6646,1.6645,1.6646,136300000.0
2007-02-26 04:44:00,1.6645,1.6647,1.6645,1.6647,136300000.0
2007-02-26 04:45:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2007-02-26 04:46:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2007-02-26 04:47:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-02-26 04:48:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-02-26 04:49:00,1.6643,1.6643,1.6641,1.6642,136300000.0
2007-02-26 04:50:00,1.6643,1.6645,1.6643,1.6645,136300000.0
2007-02-26 04:51:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2007-02-26 04:52:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2007-02-26 04:55:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2007-02-26 04:57:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-02-26 05:00:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-02-26 05:01:00,1.6644,1.6644,1.6639,1.6641,136300000.0
2007-02-26 05:02:00,1.664,1.6641,1.6637,1.6637,136300000.0
2007-02-26 05:03:00,1.6638,1.6638,1.6636,1.6638,136300000.0
2007-02-26 05:04:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-26 05:05:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-02-26 05:08:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2007-02-26 05:09:00,1.6637,1.664,1.6636,1.664,136300000.0
2007-02-26 05:10:00,1.6639,1.6639,1.6634,1.6634,136300000.0
2007-02-26 05:11:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2007-02-26 05:13:00,1.6635,1.6636,1.6634,1.6636,136300000.0
2007-02-26 05:14:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-02-26 05:15:00,1.6635,1.6635,1.6633,1.6633,136300000.0
2007-02-26 05:16:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2007-02-26 05:17:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2007-02-26 05:18:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2007-02-26 05:19:00,1.6636,1.6637,1.6635,1.6637,136300000.0
2007-02-26 05:20:00,1.6638,1.6638,1.6638,1.6638,136300000.0
2007-02-26 05:21:00,1.6639,1.664,1.6639,1.6639,136300000.0
2007-02-26 05:22:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-02-26 05:23:00,1.6639,1.6641,1.6639,1.6639,136300000.0
2007-02-26 05:24:00,1.664,1.6642,1.664,1.664,136300000.0
2007-02-26 05:25:00,1.6641,1.6641,1.6639,1.664,136300000.0
2007-02-26 05:26:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-26 05:28:00,1.664,1.664,1.6638,1.6638,136300000.0
2007-02-26 05:30:00,1.6637,1.6638,1.6637,1.6637,136300000.0
2007-02-26 05:31:00,1.6638,1.6638,1.6637,1.6637,136300000.0
2007-02-26 05:33:00,1.6636,1.6637,1.6635,1.6636,136300000.0
2007-02-26 05:34:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-02-26 05:35:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2007-02-26 05:36:00,1.6638,1.664,1.6636,1.6637,136300000.0
2007-02-26 05:37:00,1.6638,1.6638,1.6636,1.6636,136300000.0
2007-02-26 05:38:00,1.6635,1.6635,1.6635,1.6635,136300000.0
2007-02-26 05:39:00,1.6634,1.6636,1.6633,1.6635,136300000.0
2007-02-26 05:40:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2007-02-26 05:41:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2007-02-26 05:42:00,1.6634,1.6634,1.6633,1.6634,136300000.0
2007-02-26 05:43:00,1.6635,1.6636,1.6633,1.6635,136300000.0
2007-02-26 05:44:00,1.6636,1.6637,1.6634,1.6634,136300000.0
2007-02-26 05:45:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2007-02-26 05:46:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2007-02-26 05:48:00,1.6638,1.6639,1.6638,1.6639,136300000.0
2007-02-26 05:49:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2007-02-26 05:50:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2007-02-26 05:51:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2007-02-26 05:52:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-02-26 05:53:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2007-02-26 05:54:00,1.6638,1.6638,1.6635,1.6635,136300000.0
2007-02-26 05:55:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2007-02-26 05:56:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-26 05:57:00,1.6635,1.6636,1.6635,1.6636,136300000.0
2007-02-26 05:58:00,1.6637,1.6637,1.6633,1.6637,136300000.0
2007-02-26 05:59:00,1.6638,1.664,1.6636,1.6639,136300000.0
2007-02-26 06:00:00,1.6638,1.6638,1.6637,1.6638,136300000.0
2007-02-26 06:01:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-26 06:02:00,1.6637,1.6638,1.6637,1.6638,136300000.0
2007-02-26 06:03:00,1.6637,1.6639,1.6637,1.6639,136300000.0
2007-02-26 06:04:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-02-26 06:05:00,1.664,1.664,1.6639,1.6639,136300000.0
2007-02-26 06:06:00,1.664,1.664,1.6638,1.6639,136300000.0
2007-02-26 06:07:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2007-02-26 06:08:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2007-02-26 06:09:00,1.6635,1.6635,1.6634,1.6635,136300000.0
2007-02-26 06:10:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-02-26 06:11:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-26 06:12:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-26 06:13:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-26 06:14:00,1.6637,1.6637,1.6635,1.6635,136300000.0
2007-02-26 06:16:00,1.6636,1.6637,1.6636,1.6637,136300000.0
2007-02-26 06:17:00,1.6635,1.6637,1.6635,1.6635,136300000.0
2007-02-26 06:19:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-26 06:22:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-02-26 06:23:00,1.6637,1.6637,1.6637,1.6637,136300000.0
2007-02-26 06:26:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-26 06:27:00,1.6633,1.6634,1.6629,1.663,136300000.0
2007-02-26 06:28:00,1.6632,1.6634,1.663,1.6631,136300000.0
2007-02-26 06:29:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-26 06:30:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-26 06:31:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-26 06:32:00,1.6629,1.6632,1.6629,1.663,136300000.0
2007-02-26 06:33:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-26 06:34:00,1.663,1.6631,1.6629,1.6631,136300000.0
2007-02-26 06:35:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2007-02-26 06:36:00,1.663,1.6631,1.6628,1.663,136300000.0
2007-02-26 06:37:00,1.6631,1.6633,1.6629,1.6633,136300000.0
2007-02-26 06:38:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2007-02-26 06:39:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-02-26 06:40:00,1.6634,1.6635,1.6632,1.6632,136300000.0
2007-02-26 06:42:00,1.6631,1.6632,1.663,1.6632,136300000.0
2007-02-26 06:43:00,1.6634,1.6634,1.6631,1.6633,136300000.0
2007-02-26 06:45:00,1.6634,1.6634,1.6631,1.6632,136300000.0
2007-02-26 06:46:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2007-02-26 06:47:00,1.6631,1.6633,1.663,1.663,136300000.0
2007-02-26 06:48:00,1.6631,1.6631,1.6627,1.6627,136300000.0
2007-02-26 06:49:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2007-02-26 06:50:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2007-02-26 06:51:00,1.6628,1.6628,1.6625,1.6627,136300000.0
2007-02-26 06:52:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-02-26 06:53:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-02-26 06:54:00,1.6626,1.6626,1.6622,1.6622,136300000.0
2007-02-26 06:55:00,1.6624,1.6628,1.6624,1.6627,136300000.0
2007-02-26 06:56:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2007-02-26 06:57:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2007-02-26 06:58:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2007-02-26 06:59:00,1.6629,1.6632,1.6627,1.6627,136300000.0
2007-02-26 07:00:00,1.6629,1.6629,1.6627,1.6628,136300000.0
2007-02-26 07:01:00,1.663,1.663,1.6627,1.6627,136300000.0
2007-02-26 07:02:00,1.6628,1.6629,1.6626,1.6628,136300000.0
2007-02-26 07:03:00,1.6626,1.6629,1.6625,1.6625,136300000.0
2007-02-26 07:04:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2007-02-26 07:05:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-02-26 07:06:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-02-26 07:07:00,1.6626,1.6626,1.6622,1.6623,136300000.0
2007-02-26 07:08:00,1.6624,1.6624,1.6622,1.6622,136300000.0
2007-02-26 07:09:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2007-02-26 07:10:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-26 07:11:00,1.6623,1.6626,1.6623,1.6626,136300000.0
2007-02-26 07:12:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2007-02-26 07:13:00,1.6626,1.6626,1.6623,1.6624,136300000.0
2007-02-26 07:14:00,1.6626,1.6626,1.6624,1.6625,136300000.0
2007-02-26 07:15:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2007-02-26 07:16:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-02-26 07:18:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-02-26 07:19:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-02-26 07:20:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-02-26 07:21:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2007-02-26 07:22:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2007-02-26 07:24:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-02-26 07:25:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-02-26 07:26:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-02-26 07:27:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-26 07:30:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-02-26 07:33:00,1.663,1.663,1.6627,1.6627,136300000.0
2007-02-26 07:34:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-26 07:35:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-02-26 07:36:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2007-02-26 07:37:00,1.6628,1.6629,1.6626,1.6629,136300000.0
2007-02-26 07:40:00,1.663,1.663,1.663,1.663,136300000.0
2007-02-26 07:41:00,1.6628,1.663,1.6628,1.663,136300000.0
2007-02-26 07:42:00,1.6628,1.6628,1.6628,1.6628,136300000.0
2007-02-26 07:43:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-26 07:44:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-02-26 07:45:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2007-02-26 07:46:00,1.6629,1.6631,1.6628,1.6628,136300000.0
2007-02-26 07:47:00,1.6629,1.6629,1.6628,1.6628,136300000.0
2007-02-26 07:48:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-02-26 07:51:00,1.663,1.6631,1.6629,1.6631,136300000.0
2007-02-26 07:52:00,1.663,1.6631,1.6629,1.6629,136300000.0
2007-02-26 07:53:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2007-02-26 07:54:00,1.6629,1.6633,1.6629,1.6632,136300000.0
2007-02-26 07:55:00,1.6631,1.6633,1.6631,1.6632,136300000.0
2007-02-26 07:56:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2007-02-26 07:57:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2007-02-26 07:58:00,1.663,1.6632,1.6627,1.6629,136300000.0
2007-02-26 07:59:00,1.6631,1.6631,1.6624,1.6627,136300000.0
2007-02-26 08:00:00,1.6624,1.6627,1.6621,1.6621,136300000.0
2007-02-26 08:01:00,1.6622,1.6622,1.6615,1.6617,136300000.0
2007-02-26 08:02:00,1.6618,1.6623,1.6617,1.6623,136300000.0
2007-02-26 08:03:00,1.6621,1.6626,1.662,1.6626,136300000.0
2007-02-26 08:04:00,1.6624,1.6627,1.6622,1.6622,136300000.0
2007-02-26 08:05:00,1.6624,1.6624,1.6622,1.6624,136300000.0
2007-02-26 08:06:00,1.6623,1.6625,1.6622,1.6625,136300000.0
2007-02-26 08:07:00,1.6624,1.6631,1.6624,1.663,136300000.0
2007-02-26 08:08:00,1.6631,1.6632,1.6628,1.663,136300000.0
2007-02-26 08:09:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2007-02-26 08:10:00,1.6629,1.6631,1.6627,1.6627,136300000.0
2007-02-26 08:11:00,1.6629,1.6629,1.6624,1.6625,136300000.0
2007-02-26 08:12:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2007-02-26 08:13:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-02-26 08:14:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2007-02-26 08:15:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2007-02-26 08:16:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-02-26 08:17:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2007-02-26 08:20:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-02-26 08:21:00,1.6624,1.6625,1.6622,1.6624,136300000.0
2007-02-26 08:22:00,1.6626,1.6626,1.6622,1.6624,136300000.0
2007-02-26 08:23:00,1.6626,1.6626,1.6625,1.6626,136300000.0
2007-02-26 08:24:00,1.6627,1.6627,1.6624,1.6626,136300000.0
2007-02-26 08:25:00,1.6625,1.663,1.6625,1.6629,136300000.0
2007-02-26 08:26:00,1.663,1.663,1.6627,1.6628,136300000.0
2007-02-26 08:27:00,1.663,1.663,1.6627,1.6627,136300000.0
2007-02-26 08:28:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2007-02-26 08:29:00,1.6627,1.6629,1.6626,1.6626,136300000.0
2007-02-26 08:30:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2007-02-26 08:31:00,1.6627,1.6627,1.6624,1.6625,136300000.0
2007-02-26 08:32:00,1.6624,1.6624,1.6619,1.6619,136300000.0
2007-02-26 08:33:00,1.662,1.6625,1.6619,1.6625,136300000.0
2007-02-26 08:34:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2007-02-26 08:35:00,1.6622,1.6623,1.6622,1.6622,136300000.0
2007-02-26 08:36:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-02-26 08:37:00,1.6625,1.6625,1.6622,1.6624,136300000.0
2007-02-26 08:38:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2007-02-26 08:39:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2007-02-26 08:40:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-02-26 08:41:00,1.6628,1.663,1.6627,1.6629,136300000.0
2007-02-26 08:42:00,1.663,1.6633,1.6627,1.6632,136300000.0
2007-02-26 08:43:00,1.6633,1.6634,1.663,1.6632,136300000.0
2007-02-26 08:44:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2007-02-26 08:45:00,1.6634,1.6635,1.663,1.663,136300000.0
2007-02-26 08:46:00,1.6629,1.6633,1.6628,1.6633,136300000.0
2007-02-26 08:47:00,1.6632,1.6633,1.663,1.6631,136300000.0
2007-02-26 08:48:00,1.6632,1.6632,1.6627,1.6628,136300000.0
2007-02-26 08:49:00,1.6629,1.6632,1.6628,1.6631,136300000.0
2007-02-26 08:50:00,1.6632,1.6633,1.6621,1.6622,136300000.0
2007-02-26 08:51:00,1.6621,1.6624,1.6621,1.6624,136300000.0
2007-02-26 08:52:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2007-02-26 08:53:00,1.6626,1.6629,1.6626,1.6626,136300000.0
2007-02-26 08:54:00,1.6628,1.6628,1.6624,1.6625,136300000.0
2007-02-26 08:55:00,1.6626,1.6626,1.6624,1.6626,136300000.0
2007-02-26 08:56:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2007-02-26 08:57:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-02-26 08:58:00,1.6628,1.663,1.6627,1.663,136300000.0
2007-02-26 08:59:00,1.6628,1.663,1.6627,1.6628,136300000.0
2007-02-26 09:00:00,1.6629,1.6633,1.6628,1.6628,136300000.0
2007-02-26 09:01:00,1.6627,1.6629,1.6625,1.6627,136300000.0
2007-02-26 09:02:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2007-02-26 09:03:00,1.6627,1.6631,1.6627,1.6631,136300000.0
2007-02-26 09:04:00,1.663,1.6632,1.663,1.6631,136300000.0
2007-02-26 09:05:00,1.663,1.6631,1.6629,1.6629,136300000.0
2007-02-26 09:06:00,1.663,1.663,1.6629,1.663,136300000.0
2007-02-26 09:07:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2007-02-26 09:08:00,1.6629,1.6631,1.6626,1.6629,136300000.0
2007-02-26 09:09:00,1.663,1.6633,1.6627,1.6627,136300000.0
2007-02-26 09:10:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2007-02-26 09:11:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2007-02-26 09:12:00,1.6628,1.6628,1.6626,1.6628,136300000.0
2007-02-26 09:13:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2007-02-26 09:14:00,1.6622,1.6625,1.662,1.6625,136300000.0
2007-02-26 09:15:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-02-26 09:16:00,1.6626,1.6626,1.6621,1.6621,136300000.0
2007-02-26 09:17:00,1.6619,1.6623,1.6619,1.6621,136300000.0
2007-02-26 09:18:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2007-02-26 09:19:00,1.6621,1.6623,1.662,1.662,136300000.0
2007-02-26 09:20:00,1.6621,1.6621,1.662,1.6621,136300000.0
2007-02-26 09:21:00,1.662,1.6621,1.662,1.6621,136300000.0
2007-02-26 09:22:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2007-02-26 09:23:00,1.6623,1.6625,1.6621,1.6624,136300000.0
2007-02-26 09:24:00,1.6625,1.6629,1.6625,1.6626,136300000.0
2007-02-26 09:25:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2007-02-26 09:26:00,1.6624,1.6624,1.662,1.662,136300000.0
2007-02-26 09:27:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2007-02-26 09:28:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2007-02-26 09:29:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-02-26 09:30:00,1.6621,1.6624,1.6621,1.6621,136300000.0
2007-02-26 09:31:00,1.6623,1.6623,1.6616,1.6619,136300000.0
2007-02-26 09:32:00,1.6618,1.6622,1.6618,1.662,136300000.0
2007-02-26 09:33:00,1.6622,1.6622,1.662,1.6622,136300000.0
2007-02-26 09:34:00,1.6621,1.6622,1.6618,1.6618,136300000.0
2007-02-26 09:35:00,1.662,1.662,1.6612,1.6613,136300000.0
2007-02-26 09:36:00,1.6615,1.6621,1.6615,1.6621,136300000.0
2007-02-26 09:37:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2007-02-26 09:38:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2007-02-26 09:39:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2007-02-26 09:41:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-02-26 09:42:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2007-02-26 09:43:00,1.662,1.6623,1.662,1.6623,136300000.0
2007-02-26 09:44:00,1.6621,1.6623,1.6617,1.6621,136300000.0
2007-02-26 09:45:00,1.662,1.6623,1.6618,1.6622,136300000.0
2007-02-26 09:46:00,1.662,1.6621,1.6612,1.6619,136300000.0
2007-02-26 09:47:00,1.6622,1.6624,1.6618,1.662,136300000.0
2007-02-26 09:48:00,1.6626,1.6627,1.6621,1.6623,136300000.0
2007-02-26 09:49:00,1.6626,1.6626,1.6622,1.6624,136300000.0
2007-02-26 09:50:00,1.6625,1.6625,1.662,1.6624,136300000.0
2007-02-26 09:51:00,1.6622,1.6623,1.6617,1.6622,136300000.0
2007-02-26 09:52:00,1.6621,1.6622,1.6618,1.6619,136300000.0
2007-02-26 09:53:00,1.6621,1.6621,1.6617,1.6617,136300000.0
2007-02-26 09:54:00,1.6618,1.6621,1.6617,1.6621,136300000.0
2007-02-26 09:55:00,1.6618,1.6623,1.6618,1.662,136300000.0
2007-02-26 09:56:00,1.6618,1.662,1.6616,1.662,136300000.0
2007-02-26 09:57:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2007-02-26 09:58:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-02-26 09:59:00,1.6623,1.6625,1.662,1.6623,136300000.0
2007-02-26 10:00:00,1.6622,1.6624,1.662,1.6624,136300000.0
2007-02-26 10:01:00,1.6623,1.6626,1.6622,1.6626,136300000.0
2007-02-26 10:02:00,1.6623,1.6626,1.6622,1.6622,136300000.0
2007-02-26 10:03:00,1.662,1.6623,1.662,1.662,136300000.0
2007-02-26 10:04:00,1.6622,1.6622,1.6617,1.6621,136300000.0
2007-02-26 10:05:00,1.6622,1.6623,1.6619,1.6619,136300000.0
2007-02-26 10:06:00,1.6621,1.6622,1.6618,1.662,136300000.0
2007-02-26 10:07:00,1.6622,1.6625,1.662,1.6625,136300000.0
2007-02-26 10:08:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2007-02-26 10:09:00,1.6622,1.6626,1.6622,1.6624,136300000.0
2007-02-26 10:10:00,1.6626,1.6626,1.6622,1.6626,136300000.0
2007-02-26 10:11:00,1.6628,1.6629,1.6623,1.6623,136300000.0
2007-02-26 10:12:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2007-02-26 10:13:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2007-02-26 10:14:00,1.6625,1.6629,1.6625,1.6625,136300000.0
2007-02-26 10:16:00,1.6627,1.6627,1.6623,1.6625,136300000.0
2007-02-26 10:17:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2007-02-26 10:18:00,1.6625,1.6625,1.6623,1.6625,136300000.0
2007-02-26 10:19:00,1.6623,1.6625,1.6623,1.6625,136300000.0
2007-02-26 10:20:00,1.6623,1.6626,1.6622,1.6624,136300000.0
2007-02-26 10:21:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2007-02-26 10:24:00,1.6626,1.6628,1.6625,1.6626,136300000.0
2007-02-26 10:25:00,1.6625,1.6631,1.6625,1.6629,136300000.0
2007-02-26 10:26:00,1.6627,1.663,1.6627,1.6629,136300000.0
2007-02-26 10:27:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-02-26 10:30:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-02-26 10:31:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-02-26 10:32:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2007-02-26 10:34:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2007-02-26 10:35:00,1.662,1.6622,1.662,1.6622,136300000.0
2007-02-26 10:36:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-02-26 10:37:00,1.6621,1.6624,1.6619,1.6623,136300000.0
2007-02-26 10:38:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2007-02-26 10:39:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2007-02-26 10:40:00,1.6623,1.6623,1.6621,1.6621,136300000.0
2007-02-26 10:41:00,1.6623,1.6623,1.662,1.662,136300000.0
2007-02-26 10:42:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2007-02-26 10:43:00,1.662,1.662,1.6618,1.6619,136300000.0
2007-02-26 10:44:00,1.6618,1.6621,1.6618,1.662,136300000.0
2007-02-26 10:45:00,1.6619,1.6621,1.6619,1.6621,136300000.0
2007-02-26 10:46:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-02-26 10:47:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-02-26 10:48:00,1.6617,1.6619,1.6616,1.6619,136300000.0
2007-02-26 10:51:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-02-26 10:52:00,1.6621,1.6621,1.6618,1.6621,136300000.0
2007-02-26 10:53:00,1.6618,1.662,1.6614,1.6614,136300000.0
2007-02-26 10:54:00,1.6612,1.6616,1.6612,1.6612,136300000.0
2007-02-26 10:55:00,1.6614,1.6616,1.6612,1.6612,136300000.0
2007-02-26 10:56:00,1.661,1.6615,1.661,1.6615,136300000.0
2007-02-26 10:57:00,1.6612,1.6616,1.6612,1.6612,136300000.0
2007-02-26 10:58:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-26 10:59:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2007-02-26 11:00:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-02-26 11:01:00,1.6613,1.6619,1.6611,1.6618,136300000.0
2007-02-26 11:02:00,1.6617,1.6618,1.6615,1.6618,136300000.0
2007-02-26 11:03:00,1.6615,1.6618,1.6615,1.6615,136300000.0
2007-02-26 11:04:00,1.6618,1.6618,1.6618,1.6618,136300000.0
2007-02-26 11:05:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-26 11:06:00,1.6617,1.6618,1.6615,1.6617,136300000.0
2007-02-26 11:07:00,1.6618,1.6618,1.6617,1.6618,136300000.0
2007-02-26 11:08:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2007-02-26 11:09:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-02-26 11:12:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-02-26 11:14:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2007-02-26 11:15:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-02-26 11:16:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2007-02-26 11:17:00,1.6614,1.6616,1.6614,1.6616,136300000.0
2007-02-26 11:18:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-26 11:20:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-02-26 11:21:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-02-26 11:22:00,1.6617,1.6618,1.6617,1.6618,136300000.0
2007-02-26 11:24:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-26 11:25:00,1.6613,1.6619,1.6613,1.6613,136300000.0
2007-02-26 11:26:00,1.6615,1.6615,1.6611,1.6613,136300000.0
2007-02-26 11:27:00,1.6612,1.6612,1.661,1.661,136300000.0
2007-02-26 11:29:00,1.6609,1.661,1.6609,1.661,136300000.0
2007-02-26 11:30:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2007-02-26 11:31:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-02-26 11:32:00,1.6613,1.6615,1.6611,1.6613,136300000.0
2007-02-26 11:33:00,1.6615,1.6616,1.6613,1.6615,136300000.0
2007-02-26 11:35:00,1.6613,1.6613,1.6612,1.6613,136300000.0
2007-02-26 11:36:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2007-02-26 11:37:00,1.6613,1.6614,1.6612,1.6614,136300000.0
2007-02-26 11:38:00,1.6615,1.6616,1.661,1.6612,136300000.0
2007-02-26 11:39:00,1.6614,1.6617,1.6612,1.6616,136300000.0
2007-02-26 11:40:00,1.6617,1.6618,1.6615,1.6618,136300000.0
2007-02-26 11:41:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2007-02-26 11:43:00,1.6619,1.6619,1.6617,1.6619,136300000.0
2007-02-26 11:44:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-02-26 11:45:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-26 11:46:00,1.6617,1.6618,1.6615,1.6618,136300000.0
2007-02-26 11:47:00,1.6617,1.662,1.6617,1.662,136300000.0
2007-02-26 11:48:00,1.6621,1.6623,1.6619,1.6621,136300000.0
2007-02-26 11:49:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2007-02-26 11:50:00,1.6621,1.6622,1.6615,1.6615,136300000.0
2007-02-26 11:51:00,1.6617,1.6619,1.6615,1.6615,136300000.0
2007-02-26 11:52:00,1.6614,1.6614,1.661,1.6612,136300000.0
2007-02-26 11:53:00,1.6608,1.6612,1.6608,1.661,136300000.0
2007-02-26 11:54:00,1.6612,1.6613,1.661,1.661,136300000.0
2007-02-26 11:55:00,1.6613,1.6614,1.661,1.6612,136300000.0
2007-02-26 11:56:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2007-02-26 11:57:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-26 11:59:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-26 12:00:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-26 12:01:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-26 12:02:00,1.6607,1.6607,1.6603,1.6605,136300000.0
2007-02-26 12:03:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2007-02-26 12:04:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-26 12:05:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-26 12:06:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2007-02-26 12:07:00,1.6604,1.6605,1.6602,1.6604,136300000.0
2007-02-26 12:08:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2007-02-26 12:09:00,1.6601,1.6604,1.6601,1.6604,136300000.0
2007-02-26 12:10:00,1.6602,1.6602,1.66,1.66,136300000.0
2007-02-26 12:11:00,1.6602,1.6602,1.66,1.6602,136300000.0
2007-02-26 12:13:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-26 12:14:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2007-02-26 12:15:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2007-02-26 12:16:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2007-02-26 12:17:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-26 12:18:00,1.6605,1.6607,1.6602,1.6605,136300000.0
2007-02-26 12:20:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2007-02-26 12:21:00,1.6607,1.6607,1.6604,1.6607,136300000.0
2007-02-26 12:24:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-26 12:26:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-26 12:27:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2007-02-26 12:30:00,1.6603,1.6605,1.6603,1.6603,136300000.0
2007-02-26 12:31:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2007-02-26 12:32:00,1.6602,1.6603,1.6599,1.6601,136300000.0
2007-02-26 12:33:00,1.6602,1.6602,1.66,1.6602,136300000.0
2007-02-26 12:34:00,1.66,1.6604,1.66,1.6602,136300000.0
2007-02-26 12:35:00,1.6604,1.6606,1.6601,1.6606,136300000.0
2007-02-26 12:36:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2007-02-26 12:37:00,1.6604,1.6608,1.6604,1.6608,136300000.0
2007-02-26 12:38:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2007-02-26 12:40:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-26 12:42:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2007-02-26 12:43:00,1.6602,1.6603,1.66,1.66,136300000.0
2007-02-26 12:46:00,1.6598,1.6599,1.6597,1.6599,136300000.0
2007-02-26 12:47:00,1.66,1.6601,1.6599,1.66,136300000.0
2007-02-26 12:48:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-02-26 12:49:00,1.6599,1.66,1.6597,1.66,136300000.0
2007-02-26 12:50:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-02-26 12:51:00,1.6602,1.6602,1.66,1.66,136300000.0
2007-02-26 12:52:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-02-26 12:54:00,1.6602,1.6602,1.66,1.6602,136300000.0
2007-02-26 12:55:00,1.66,1.6602,1.6599,1.6599,136300000.0
2007-02-26 12:56:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-26 12:57:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-26 12:58:00,1.6601,1.6602,1.66,1.66,136300000.0
2007-02-26 12:59:00,1.6598,1.66,1.6598,1.6598,136300000.0
2007-02-26 13:00:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-02-26 13:01:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-02-26 13:02:00,1.6594,1.6595,1.6593,1.6594,136300000.0
2007-02-26 13:03:00,1.6596,1.6596,1.6593,1.6594,136300000.0
2007-02-26 13:04:00,1.6592,1.6592,1.6589,1.6591,136300000.0
2007-02-26 13:05:00,1.6589,1.6591,1.6589,1.659,136300000.0
2007-02-26 13:06:00,1.6589,1.6592,1.6587,1.6592,136300000.0
2007-02-26 13:07:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2007-02-26 13:08:00,1.6589,1.6594,1.6589,1.6594,136300000.0
2007-02-26 13:09:00,1.6595,1.6595,1.6591,1.6594,136300000.0
2007-02-26 13:10:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-26 13:11:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2007-02-26 13:12:00,1.6597,1.6597,1.6594,1.6597,136300000.0
2007-02-26 13:13:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-26 13:14:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-26 13:15:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-02-26 13:16:00,1.6599,1.66,1.6597,1.6599,136300000.0
2007-02-26 13:17:00,1.6597,1.6602,1.6597,1.6599,136300000.0
2007-02-26 13:18:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2007-02-26 13:19:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2007-02-26 13:20:00,1.6602,1.6603,1.6599,1.66,136300000.0
2007-02-26 13:21:00,1.6598,1.6598,1.6596,1.6598,136300000.0
2007-02-26 13:22:00,1.6596,1.6601,1.6596,1.6601,136300000.0
2007-02-26 13:23:00,1.66,1.6601,1.6597,1.6599,136300000.0
2007-02-26 13:24:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-26 13:25:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2007-02-26 13:26:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-02-26 13:27:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-26 13:28:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2007-02-26 13:29:00,1.6601,1.6604,1.6601,1.6601,136300000.0
2007-02-26 13:30:00,1.6602,1.6606,1.6602,1.6606,136300000.0
2007-02-26 13:31:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2007-02-26 13:32:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-02-26 13:33:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-02-26 13:34:00,1.6602,1.6605,1.6601,1.6603,136300000.0
2007-02-26 13:35:00,1.6601,1.6602,1.66,1.66,136300000.0
2007-02-26 13:36:00,1.6598,1.66,1.6595,1.6597,136300000.0
2007-02-26 13:37:00,1.6599,1.6602,1.6597,1.66,136300000.0
2007-02-26 13:38:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2007-02-26 13:39:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-26 13:40:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2007-02-26 13:41:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-26 13:42:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2007-02-26 13:43:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2007-02-26 13:44:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2007-02-26 13:45:00,1.6605,1.6605,1.6602,1.6604,136300000.0
2007-02-26 13:46:00,1.6602,1.6602,1.66,1.66,136300000.0
2007-02-26 13:47:00,1.6598,1.66,1.6597,1.66,136300000.0
2007-02-26 13:48:00,1.6598,1.6598,1.6596,1.6596,136300000.0
2007-02-26 13:49:00,1.6597,1.66,1.6596,1.6597,136300000.0
2007-02-26 13:50:00,1.6599,1.6601,1.6597,1.6601,136300000.0
2007-02-26 13:51:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-26 13:53:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-26 13:54:00,1.66,1.6602,1.66,1.6601,136300000.0
2007-02-26 13:55:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-02-26 13:57:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-26 13:58:00,1.6604,1.6605,1.66,1.6601,136300000.0
2007-02-26 13:59:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-26 14:02:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2007-02-26 14:03:00,1.6605,1.6606,1.6602,1.6606,136300000.0
2007-02-26 14:04:00,1.6605,1.661,1.6604,1.6608,136300000.0
2007-02-26 14:05:00,1.6613,1.6613,1.6609,1.6609,136300000.0
2007-02-26 14:06:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-26 14:08:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2007-02-26 14:10:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2007-02-26 14:11:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-02-26 14:12:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2007-02-26 14:13:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2007-02-26 14:14:00,1.6607,1.6607,1.6602,1.6604,136300000.0
2007-02-26 14:15:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-02-26 14:16:00,1.66,1.6604,1.66,1.6603,136300000.0
2007-02-26 14:17:00,1.6605,1.6608,1.6605,1.6606,136300000.0
2007-02-26 14:18:00,1.6605,1.6608,1.6603,1.6605,136300000.0
2007-02-26 14:19:00,1.6608,1.6608,1.6602,1.6602,136300000.0
2007-02-26 14:20:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-26 14:21:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2007-02-26 14:22:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-02-26 14:23:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-02-26 14:24:00,1.6599,1.6599,1.6597,1.6598,136300000.0
2007-02-26 14:25:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-02-26 14:26:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2007-02-26 14:27:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2007-02-26 14:29:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-02-26 14:30:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2007-02-26 14:31:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-26 14:32:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2007-02-26 14:33:00,1.6595,1.6599,1.6595,1.6596,136300000.0
2007-02-26 14:34:00,1.6594,1.6597,1.6593,1.6596,136300000.0
2007-02-26 14:35:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-02-26 14:36:00,1.6597,1.66,1.6597,1.6599,136300000.0
2007-02-26 14:37:00,1.66,1.66,1.6597,1.6598,136300000.0
2007-02-26 14:38:00,1.6597,1.66,1.6597,1.66,136300000.0
2007-02-26 14:39:00,1.6599,1.6602,1.6599,1.66,136300000.0
2007-02-26 14:40:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2007-02-26 14:41:00,1.6598,1.66,1.6598,1.6598,136300000.0
2007-02-26 14:43:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-26 14:44:00,1.6602,1.6602,1.6598,1.6602,136300000.0
2007-02-26 14:45:00,1.6597,1.6601,1.6597,1.6599,136300000.0
2007-02-26 14:46:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2007-02-26 14:47:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-02-26 14:48:00,1.6599,1.6601,1.6597,1.6601,136300000.0
2007-02-26 14:49:00,1.6599,1.6602,1.6597,1.6601,136300000.0
2007-02-26 14:50:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-26 14:51:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2007-02-26 14:52:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2007-02-26 14:53:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-02-26 14:54:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2007-02-26 14:55:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-26 14:56:00,1.6596,1.6597,1.6596,1.6597,136300000.0
2007-02-26 14:57:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2007-02-26 14:58:00,1.6596,1.6596,1.6591,1.6592,136300000.0
2007-02-26 14:59:00,1.6593,1.6596,1.6591,1.6596,136300000.0
2007-02-26 15:00:00,1.6594,1.6598,1.6594,1.6597,136300000.0
2007-02-26 15:01:00,1.6598,1.6598,1.6592,1.6592,136300000.0
2007-02-26 15:02:00,1.6594,1.6599,1.6594,1.6596,136300000.0
2007-02-26 15:03:00,1.6595,1.6595,1.6591,1.6593,136300000.0
2007-02-26 15:04:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2007-02-26 15:05:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2007-02-26 15:06:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2007-02-26 15:07:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2007-02-26 15:08:00,1.6596,1.6596,1.6591,1.6591,136300000.0
2007-02-26 15:09:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2007-02-26 15:11:00,1.6589,1.6592,1.6589,1.6589,136300000.0
2007-02-26 15:12:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2007-02-26 15:13:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-02-26 15:14:00,1.6594,1.6596,1.659,1.659,136300000.0
2007-02-26 15:15:00,1.6588,1.6592,1.6588,1.659,136300000.0
2007-02-26 15:16:00,1.6588,1.659,1.6584,1.6587,136300000.0
2007-02-26 15:17:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2007-02-26 15:18:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2007-02-26 15:19:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2007-02-26 15:20:00,1.659,1.6591,1.6589,1.6589,136300000.0
2007-02-26 15:21:00,1.659,1.6591,1.6588,1.6591,136300000.0
2007-02-26 15:22:00,1.659,1.659,1.6587,1.6588,136300000.0
2007-02-26 15:23:00,1.6587,1.6589,1.6584,1.6584,136300000.0
2007-02-26 15:24:00,1.6586,1.6586,1.6582,1.6586,136300000.0
2007-02-26 15:25:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2007-02-26 15:26:00,1.6585,1.6589,1.6584,1.6587,136300000.0
2007-02-26 15:27:00,1.6585,1.6589,1.6585,1.6587,136300000.0
2007-02-26 15:28:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2007-02-26 15:29:00,1.6587,1.659,1.6587,1.659,136300000.0
2007-02-26 15:30:00,1.6592,1.6592,1.659,1.6591,136300000.0
2007-02-26 15:31:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2007-02-26 15:32:00,1.6591,1.6592,1.6588,1.6591,136300000.0
2007-02-26 15:33:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2007-02-26 15:34:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2007-02-26 15:35:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2007-02-26 15:36:00,1.6593,1.6593,1.6587,1.6587,136300000.0
2007-02-26 15:37:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2007-02-26 15:38:00,1.6585,1.6588,1.6585,1.6586,136300000.0
2007-02-26 15:39:00,1.6588,1.6588,1.6584,1.6588,136300000.0
2007-02-26 15:40:00,1.6589,1.659,1.6587,1.659,136300000.0
2007-02-26 15:41:00,1.6592,1.6593,1.6588,1.6591,136300000.0
2007-02-26 15:42:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2007-02-26 15:43:00,1.659,1.6591,1.659,1.659,136300000.0
2007-02-26 15:45:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2007-02-26 15:46:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-02-26 15:47:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2007-02-26 15:48:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2007-02-26 15:49:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2007-02-26 15:50:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-02-26 15:51:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2007-02-26 15:52:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-02-26 15:53:00,1.6591,1.6592,1.6589,1.659,136300000.0
2007-02-26 15:54:00,1.6589,1.6593,1.6589,1.6591,136300000.0
2007-02-26 15:55:00,1.6593,1.6593,1.6587,1.6587,136300000.0
2007-02-26 15:56:00,1.6588,1.6591,1.6587,1.659,136300000.0
2007-02-26 15:57:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-02-26 15:58:00,1.6592,1.6592,1.6588,1.6592,136300000.0
2007-02-26 15:59:00,1.659,1.6593,1.6589,1.6589,136300000.0
2007-02-26 16:00:00,1.6587,1.6589,1.6584,1.6584,136300000.0
2007-02-26 16:01:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2007-02-26 16:02:00,1.6584,1.659,1.6584,1.6586,136300000.0
2007-02-26 16:03:00,1.6584,1.6587,1.6584,1.6587,136300000.0
2007-02-26 16:04:00,1.6588,1.659,1.6587,1.6587,136300000.0
2007-02-26 16:05:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2007-02-26 16:06:00,1.6584,1.6586,1.6582,1.6584,136300000.0
2007-02-26 16:07:00,1.6586,1.6587,1.6582,1.6585,136300000.0
2007-02-26 16:08:00,1.6583,1.6585,1.6581,1.6585,136300000.0
2007-02-26 16:09:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2007-02-26 16:10:00,1.6587,1.6592,1.6587,1.659,136300000.0
2007-02-26 16:11:00,1.6588,1.6592,1.6588,1.6589,136300000.0
2007-02-26 16:12:00,1.659,1.659,1.6587,1.6587,136300000.0
2007-02-26 16:13:00,1.6589,1.6589,1.6585,1.6589,136300000.0
2007-02-26 16:14:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2007-02-26 16:15:00,1.6587,1.6591,1.6587,1.6589,136300000.0
2007-02-26 16:16:00,1.6591,1.6591,1.6587,1.6591,136300000.0
2007-02-26 16:17:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2007-02-26 16:18:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-02-26 16:19:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2007-02-26 16:20:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2007-02-26 16:21:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2007-02-26 16:22:00,1.659,1.659,1.6585,1.6587,136300000.0
2007-02-26 16:23:00,1.6585,1.6587,1.6584,1.6586,136300000.0
2007-02-26 16:24:00,1.6587,1.6589,1.6584,1.6587,136300000.0
2007-02-26 16:25:00,1.6589,1.6592,1.6587,1.6589,136300000.0
2007-02-26 16:26:00,1.6591,1.6593,1.6589,1.6593,136300000.0
2007-02-26 16:27:00,1.6591,1.6593,1.659,1.6593,136300000.0
2007-02-26 16:28:00,1.6592,1.6595,1.6589,1.6595,136300000.0
2007-02-26 16:29:00,1.6593,1.6595,1.6592,1.6592,136300000.0
2007-02-26 16:30:00,1.659,1.6598,1.659,1.6594,136300000.0
2007-02-26 16:31:00,1.6596,1.6596,1.6592,1.6595,136300000.0
2007-02-26 16:32:00,1.6591,1.6595,1.6591,1.6595,136300000.0
2007-02-26 16:33:00,1.6593,1.6597,1.6593,1.6597,136300000.0
2007-02-26 16:34:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2007-02-26 16:35:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2007-02-26 16:36:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2007-02-26 16:37:00,1.659,1.6592,1.6589,1.6592,136300000.0
2007-02-26 16:38:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2007-02-26 16:39:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2007-02-26 16:40:00,1.659,1.6594,1.659,1.6594,136300000.0
2007-02-26 16:41:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-26 16:42:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-26 16:43:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2007-02-26 16:44:00,1.6597,1.6597,1.6591,1.6592,136300000.0
2007-02-26 16:45:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-02-26 16:47:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2007-02-26 16:48:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-02-26 16:49:00,1.6595,1.6597,1.6595,1.6597,136300000.0
2007-02-26 16:50:00,1.6599,1.66,1.6595,1.6597,136300000.0
2007-02-26 16:51:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-02-26 16:52:00,1.6593,1.6595,1.6593,1.6593,136300000.0
2007-02-26 16:53:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-02-26 16:54:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2007-02-26 16:55:00,1.6592,1.6597,1.6592,1.6594,136300000.0
2007-02-26 16:56:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-02-26 16:57:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-02-26 16:58:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2007-02-26 16:59:00,1.6597,1.6597,1.6592,1.6594,136300000.0
2007-02-26 17:00:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2007-02-26 17:01:00,1.6594,1.6598,1.6592,1.6594,136300000.0
2007-02-26 17:02:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2007-02-26 17:04:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2007-02-26 17:05:00,1.6591,1.6591,1.659,1.659,136300000.0
2007-02-26 17:06:00,1.6591,1.6592,1.659,1.6591,136300000.0
2007-02-26 17:07:00,1.6592,1.6594,1.6591,1.6591,136300000.0
2007-02-26 17:09:00,1.659,1.6591,1.659,1.659,136300000.0
2007-02-26 17:10:00,1.6588,1.6588,1.6584,1.6584,136300000.0
2007-02-26 17:11:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2007-02-26 17:12:00,1.6587,1.6588,1.6584,1.6587,136300000.0
2007-02-26 17:13:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2007-02-26 17:14:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2007-02-26 17:15:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2007-02-26 17:16:00,1.6589,1.6591,1.6587,1.6591,136300000.0
2007-02-26 17:17:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2007-02-26 17:19:00,1.6587,1.6589,1.6584,1.6587,136300000.0
2007-02-26 17:20:00,1.6584,1.6589,1.6584,1.6587,136300000.0
2007-02-26 17:21:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2007-02-26 17:22:00,1.6585,1.6587,1.6583,1.6585,136300000.0
2007-02-26 17:23:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2007-02-26 17:24:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2007-02-26 17:25:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2007-02-26 17:26:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-02-26 17:27:00,1.6589,1.6593,1.6589,1.6591,136300000.0
2007-02-26 17:28:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2007-02-26 17:29:00,1.659,1.6592,1.6588,1.6588,136300000.0
2007-02-26 17:30:00,1.6587,1.6588,1.6584,1.6584,136300000.0
2007-02-26 17:31:00,1.6582,1.6586,1.6582,1.6586,136300000.0
2007-02-26 17:32:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2007-02-26 17:33:00,1.6586,1.6587,1.6583,1.6584,136300000.0
2007-02-26 17:34:00,1.6583,1.6586,1.6582,1.6584,136300000.0
2007-02-26 17:35:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2007-02-26 17:36:00,1.6582,1.6586,1.6582,1.6585,136300000.0
2007-02-26 17:37:00,1.6587,1.6588,1.6584,1.6585,136300000.0
2007-02-26 17:38:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2007-02-26 17:39:00,1.6586,1.6587,1.6586,1.6587,136300000.0
2007-02-26 17:40:00,1.6586,1.6587,1.6581,1.6582,136300000.0
2007-02-26 17:41:00,1.6584,1.6586,1.6582,1.6586,136300000.0
2007-02-26 17:43:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2007-02-26 17:44:00,1.6586,1.6587,1.6585,1.6586,136300000.0
2007-02-26 17:45:00,1.6585,1.6589,1.6585,1.6589,136300000.0
2007-02-26 17:46:00,1.6587,1.6589,1.6585,1.6586,136300000.0
2007-02-26 17:47:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2007-02-26 17:48:00,1.6584,1.6586,1.6583,1.6584,136300000.0
2007-02-26 17:49:00,1.6583,1.6585,1.6582,1.6582,136300000.0
2007-02-26 17:50:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2007-02-26 17:52:00,1.6583,1.6584,1.6581,1.6582,136300000.0
2007-02-26 17:53:00,1.6581,1.6582,1.6578,1.658,136300000.0
2007-02-26 17:54:00,1.6581,1.6585,1.6581,1.6583,136300000.0
2007-02-26 17:55:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2007-02-26 17:56:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2007-02-26 17:57:00,1.6581,1.6583,1.6581,1.6581,136300000.0
2007-02-26 17:58:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2007-02-26 17:59:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2007-02-26 18:00:00,1.6582,1.6582,1.6579,1.658,136300000.0
2007-02-26 18:01:00,1.6582,1.6583,1.658,1.6581,136300000.0
2007-02-26 18:02:00,1.658,1.6585,1.6577,1.6584,136300000.0
2007-02-26 18:04:00,1.6585,1.6587,1.6584,1.6586,136300000.0
2007-02-26 18:05:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2007-02-26 18:06:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2007-02-26 18:07:00,1.6587,1.659,1.6587,1.659,136300000.0
2007-02-26 18:08:00,1.6589,1.6589,1.6584,1.6584,136300000.0
2007-02-26 18:09:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2007-02-26 18:10:00,1.6588,1.6589,1.6586,1.6589,136300000.0
2007-02-26 18:11:00,1.659,1.6591,1.6588,1.6588,136300000.0
2007-02-26 18:12:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2007-02-26 18:13:00,1.6587,1.659,1.6584,1.6586,136300000.0
2007-02-26 18:14:00,1.6588,1.6588,1.6583,1.6584,136300000.0
2007-02-26 18:15:00,1.6583,1.6584,1.6581,1.6584,136300000.0
2007-02-26 18:16:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2007-02-26 18:17:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2007-02-26 18:18:00,1.6585,1.6587,1.6584,1.6584,136300000.0
2007-02-26 18:19:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2007-02-26 18:20:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-02-26 18:21:00,1.6589,1.659,1.6588,1.659,136300000.0
2007-02-26 18:22:00,1.6589,1.659,1.6589,1.6589,136300000.0
2007-02-26 18:23:00,1.659,1.659,1.6587,1.6587,136300000.0
2007-02-26 18:24:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2007-02-26 18:25:00,1.6587,1.6589,1.6587,1.6588,136300000.0
2007-02-26 18:26:00,1.6594,1.6594,1.6589,1.6591,136300000.0
2007-02-26 18:27:00,1.6593,1.6593,1.659,1.6591,136300000.0
2007-02-26 18:28:00,1.659,1.6592,1.659,1.659,136300000.0
2007-02-26 18:29:00,1.6589,1.659,1.6588,1.6589,136300000.0
2007-02-26 18:30:00,1.659,1.659,1.6583,1.6586,136300000.0
2007-02-26 18:31:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2007-02-26 18:32:00,1.6587,1.659,1.6586,1.6589,136300000.0
2007-02-26 18:33:00,1.659,1.6591,1.6588,1.6589,136300000.0
2007-02-26 18:34:00,1.6592,1.6593,1.6589,1.6591,136300000.0
2007-02-26 18:35:00,1.659,1.6594,1.659,1.6594,136300000.0
2007-02-26 18:36:00,1.6593,1.6594,1.6589,1.659,136300000.0
2007-02-26 18:37:00,1.6591,1.6594,1.6591,1.6594,136300000.0
2007-02-26 18:39:00,1.6595,1.6598,1.6594,1.6598,136300000.0
2007-02-26 18:40:00,1.6597,1.66,1.6597,1.6597,136300000.0
2007-02-26 18:41:00,1.6594,1.6598,1.6594,1.6597,136300000.0
2007-02-26 18:42:00,1.6598,1.6598,1.6595,1.6595,136300000.0
2007-02-26 18:43:00,1.6597,1.6598,1.6593,1.6598,136300000.0
2007-02-26 18:44:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-26 18:45:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2007-02-26 18:46:00,1.66,1.6601,1.6594,1.6597,136300000.0
2007-02-26 18:47:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2007-02-26 18:48:00,1.6598,1.66,1.6596,1.6599,136300000.0
2007-02-26 18:49:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2007-02-26 18:50:00,1.6596,1.6601,1.6596,1.66,136300000.0
2007-02-26 18:51:00,1.6602,1.6602,1.66,1.6602,136300000.0
2007-02-26 18:52:00,1.6601,1.6605,1.66,1.6601,136300000.0
2007-02-26 18:53:00,1.6604,1.6605,1.6602,1.6605,136300000.0
2007-02-26 18:54:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-02-26 18:55:00,1.6605,1.6606,1.6603,1.6605,136300000.0
2007-02-26 18:56:00,1.6607,1.6608,1.6605,1.6608,136300000.0
2007-02-26 18:57:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2007-02-26 18:58:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-02-26 18:59:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-02-26 19:01:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-02-26 19:02:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-02-26 19:05:00,1.6603,1.6603,1.66,1.6601,136300000.0
2007-02-26 19:06:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2007-02-26 19:08:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-02-26 19:09:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-02-26 19:10:00,1.6602,1.6608,1.6602,1.6608,136300000.0
2007-02-26 19:11:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2007-02-26 19:12:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2007-02-26 19:13:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2007-02-26 19:14:00,1.6609,1.6612,1.6608,1.6612,136300000.0
2007-02-26 19:15:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-02-26 19:16:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-02-26 19:17:00,1.661,1.6612,1.6609,1.6609,136300000.0
2007-02-26 19:18:00,1.6608,1.6609,1.6608,1.6608,136300000.0
2007-02-26 19:19:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-26 19:20:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2007-02-26 19:21:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2007-02-26 19:22:00,1.6605,1.6612,1.6605,1.6609,136300000.0
2007-02-26 19:23:00,1.661,1.661,1.6608,1.6608,136300000.0
2007-02-26 19:24:00,1.6609,1.661,1.6609,1.661,136300000.0
2007-02-26 19:25:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-26 19:26:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-26 19:28:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2007-02-26 19:29:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-26 19:30:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2007-02-26 19:31:00,1.6609,1.6609,1.6608,1.6609,136300000.0
2007-02-26 19:32:00,1.6608,1.6609,1.6605,1.6607,136300000.0
2007-02-26 19:33:00,1.6605,1.6608,1.6605,1.6608,136300000.0
2007-02-26 19:34:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-26 19:35:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2007-02-26 19:36:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2007-02-26 19:37:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-26 19:39:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2007-02-26 19:41:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-26 19:45:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2007-02-26 19:46:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2007-02-26 19:47:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2007-02-26 19:48:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2007-02-26 19:49:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-26 19:50:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-26 19:51:00,1.6609,1.661,1.6607,1.6609,136300000.0
2007-02-26 19:52:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2007-02-26 19:53:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2007-02-26 19:54:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-26 19:57:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-26 19:59:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2007-02-26 20:00:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-26 20:01:00,1.661,1.661,1.6608,1.6608,136300000.0
2007-02-26 20:03:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2007-02-26 20:04:00,1.6606,1.6608,1.6605,1.6605,136300000.0
2007-02-26 20:05:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2007-02-26 20:07:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2007-02-26 20:08:00,1.6608,1.6608,1.6605,1.6607,136300000.0
2007-02-26 20:09:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-26 20:11:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2007-02-26 20:12:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2007-02-26 20:14:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2007-02-26 20:15:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-26 20:16:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-26 20:17:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-26 20:18:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-26 20:19:00,1.6608,1.6609,1.6607,1.6607,136300000.0
2007-02-26 20:20:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-26 20:21:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2007-02-26 20:22:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2007-02-26 20:24:00,1.6606,1.6607,1.6605,1.6607,136300000.0
2007-02-26 20:25:00,1.6609,1.6609,1.6604,1.6604,136300000.0
2007-02-26 20:26:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2007-02-26 20:27:00,1.6607,1.6607,1.6603,1.6604,136300000.0
2007-02-26 20:28:00,1.6605,1.6605,1.6603,1.6605,136300000.0
2007-02-26 20:29:00,1.6607,1.6607,1.6604,1.6605,136300000.0
2007-02-26 20:30:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-26 20:31:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2007-02-26 20:32:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2007-02-26 20:33:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-26 20:34:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2007-02-26 20:35:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-26 20:36:00,1.6604,1.6604,1.6601,1.6603,136300000.0
2007-02-26 20:37:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2007-02-26 20:40:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-26 20:41:00,1.66,1.6601,1.66,1.66,136300000.0
2007-02-26 20:42:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2007-02-26 20:43:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-26 20:44:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-26 20:45:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2007-02-26 20:46:00,1.6607,1.661,1.6607,1.661,136300000.0
2007-02-26 20:47:00,1.6608,1.6612,1.6607,1.661,136300000.0
2007-02-26 20:48:00,1.6612,1.6612,1.661,1.6612,136300000.0
2007-02-26 20:49:00,1.661,1.6617,1.6605,1.6605,136300000.0
2007-02-26 20:50:00,1.6604,1.6607,1.6599,1.6603,136300000.0
2007-02-26 20:51:00,1.6602,1.6605,1.66,1.6602,136300000.0
2007-02-26 20:52:00,1.6601,1.6603,1.6597,1.6599,136300000.0
2007-02-26 20:53:00,1.66,1.66,1.6595,1.6599,136300000.0
2007-02-26 20:54:00,1.6596,1.66,1.6596,1.6599,136300000.0
2007-02-26 20:56:00,1.6597,1.6602,1.6597,1.6599,136300000.0
2007-02-26 20:57:00,1.66,1.6603,1.66,1.66,136300000.0
2007-02-26 20:58:00,1.6599,1.66,1.6597,1.6598,136300000.0
2007-02-26 20:59:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2007-02-26 21:00:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2007-02-26 21:01:00,1.6595,1.6598,1.6595,1.6598,136300000.0
2007-02-26 21:02:00,1.6599,1.6599,1.6596,1.6598,136300000.0
2007-02-26 21:03:00,1.6599,1.66,1.6596,1.6596,136300000.0
2007-02-26 21:04:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-26 21:05:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2007-02-26 21:06:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2007-02-26 21:07:00,1.66,1.6602,1.66,1.66,136300000.0
2007-02-26 21:08:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-26 21:09:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-26 21:10:00,1.66,1.66,1.66,1.66,136300000.0
2007-02-26 21:11:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-02-26 21:12:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-26 21:13:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-02-26 21:14:00,1.6602,1.6605,1.6602,1.6603,136300000.0
2007-02-26 21:15:00,1.6605,1.6605,1.6603,1.6603,136300000.0
2007-02-26 21:16:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-26 21:17:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2007-02-26 21:18:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-26 21:19:00,1.6603,1.6603,1.66,1.6603,136300000.0
2007-02-26 21:20:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-26 21:21:00,1.6603,1.6607,1.6603,1.6607,136300000.0
2007-02-26 21:22:00,1.6605,1.6607,1.6605,1.6606,136300000.0
2007-02-26 21:23:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-26 21:27:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2007-02-26 21:32:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-26 21:33:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-26 21:34:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-26 21:35:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-26 21:36:00,1.6605,1.6607,1.6605,1.6607,136300000.0
2007-02-26 21:37:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2007-02-26 21:38:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2007-02-26 21:39:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-26 21:40:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2007-02-26 21:41:00,1.661,1.661,1.6604,1.6605,136300000.0
2007-02-26 21:42:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2007-02-26 21:43:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2007-02-26 21:45:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2007-02-26 21:47:00,1.6605,1.6605,1.6604,1.6605,136300000.0
2007-02-26 21:48:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2007-02-26 21:49:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-26 21:52:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2007-02-26 21:53:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2007-02-26 21:54:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-02-26 21:55:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-26 21:56:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-26 21:57:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-26 21:58:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-26 21:59:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2007-02-26 22:00:00,1.6605,1.6605,1.6603,1.6604,136300000.0
2007-02-26 22:01:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2007-02-26 22:03:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-02-26 22:04:00,1.6601,1.6602,1.6597,1.6602,136300000.0
2007-02-26 22:05:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-26 22:08:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-02-26 22:09:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-26 22:10:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-02-26 22:11:00,1.6597,1.6599,1.6597,1.6597,136300000.0
2007-02-26 22:12:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-02-26 22:13:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2007-02-26 22:15:00,1.6597,1.6597,1.6595,1.6597,136300000.0
2007-02-26 22:16:00,1.6595,1.6597,1.6593,1.6596,136300000.0
2007-02-26 22:17:00,1.6597,1.6597,1.6586,1.6594,136300000.0
2007-02-26 22:18:00,1.6596,1.6597,1.6594,1.6597,136300000.0
2007-02-26 22:19:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-26 22:20:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2007-02-26 22:22:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2007-02-26 22:23:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2007-02-26 22:24:00,1.6602,1.6602,1.6601,1.6602,136300000.0
2007-02-26 22:26:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-02-26 22:28:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2007-02-26 22:29:00,1.6602,1.6606,1.6602,1.6602,136300000.0
2007-02-26 22:30:00,1.6604,1.6606,1.6602,1.6602,136300000.0
2007-02-26 22:31:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-26 22:32:00,1.6602,1.6606,1.6602,1.6606,136300000.0
2007-02-26 22:33:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2007-02-26 22:34:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2007-02-26 22:35:00,1.6609,1.6609,1.6606,1.6606,136300000.0
2007-02-26 22:36:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2007-02-26 22:37:00,1.6608,1.661,1.6607,1.661,136300000.0
2007-02-26 22:38:00,1.6608,1.661,1.6608,1.6608,136300000.0
2007-02-26 22:39:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2007-02-26 22:40:00,1.6606,1.6608,1.6602,1.6604,136300000.0
2007-02-26 22:41:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-26 22:42:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-26 22:43:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2007-02-26 22:44:00,1.6608,1.6608,1.6605,1.6606,136300000.0
2007-02-26 22:45:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2007-02-26 22:46:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2007-02-26 22:47:00,1.6609,1.661,1.6608,1.6608,136300000.0
2007-02-26 22:48:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-26 22:49:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2007-02-26 22:50:00,1.6608,1.6608,1.6608,1.6608,136300000.0
2007-02-26 22:51:00,1.6609,1.661,1.6609,1.661,136300000.0
2007-02-26 22:52:00,1.6608,1.6609,1.6606,1.6609,136300000.0
2007-02-26 22:53:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2007-02-26 22:55:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-26 22:56:00,1.6607,1.6609,1.6605,1.6609,136300000.0
2007-02-26 22:57:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2007-02-26 22:58:00,1.6611,1.6611,1.661,1.661,136300000.0
2007-02-26 22:59:00,1.6612,1.6616,1.661,1.6616,136300000.0
2007-02-26 23:00:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2007-02-26 23:01:00,1.6616,1.6616,1.661,1.661,136300000.0
2007-02-26 23:02:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-26 23:03:00,1.6608,1.6608,1.6606,1.6608,136300000.0
2007-02-26 23:04:00,1.6607,1.6607,1.6606,1.6607,136300000.0
2007-02-26 23:05:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-26 23:06:00,1.6608,1.661,1.6607,1.6609,136300000.0
2007-02-26 23:07:00,1.6608,1.661,1.6608,1.6609,136300000.0
2007-02-26 23:10:00,1.661,1.6616,1.6609,1.6614,136300000.0
2007-02-26 23:12:00,1.6615,1.6615,1.6614,1.6614,136300000.0
2007-02-26 23:17:00,1.6615,1.6616,1.6615,1.6616,136300000.0
2007-02-26 23:18:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2007-02-26 23:19:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2007-02-26 23:23:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2007-02-26 23:25:00,1.6613,1.6613,1.6611,1.6611,136300000.0
2007-02-26 23:26:00,1.661,1.6612,1.6608,1.6612,136300000.0
2007-02-26 23:27:00,1.661,1.661,1.661,1.661,136300000.0
2007-02-26 23:28:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-02-26 23:29:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2007-02-26 23:30:00,1.6613,1.6613,1.6609,1.6609,136300000.0
2007-02-26 23:33:00,1.6607,1.6613,1.6607,1.6609,136300000.0
2007-02-26 23:34:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-26 23:35:00,1.6611,1.6611,1.6605,1.6607,136300000.0
2007-02-26 23:36:00,1.661,1.661,1.6605,1.6605,136300000.0
2007-02-26 23:38:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-26 23:39:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-26 23:41:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2007-02-26 23:42:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2007-02-26 23:43:00,1.6609,1.6611,1.6609,1.6609,136300000.0
2007-02-26 23:44:00,1.6607,1.6611,1.6607,1.6611,136300000.0
2007-02-26 23:46:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-02-26 23:50:00,1.6612,1.6616,1.6612,1.6615,136300000.0
2007-02-26 23:51:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-02-26 23:52:00,1.6613,1.6613,1.661,1.6612,136300000.0
2007-02-26 23:53:00,1.661,1.6612,1.661,1.661,136300000.0
2007-02-26 23:54:00,1.6612,1.6612,1.661,1.6612,136300000.0
2007-02-26 23:55:00,1.661,1.6612,1.6609,1.6612,136300000.0
2007-02-26 23:57:00,1.6614,1.6614,1.6614,1.6614,136300000.0
2007-02-26 23:58:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2007-02-26 23:59:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2007-02-27 00:00:00,1.661,1.6611,1.6609,1.661,136300000.0
2007-02-27 00:01:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-27 00:02:00,1.661,1.661,1.6607,1.661,136300000.0
2007-02-27 00:03:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2007-02-27 00:04:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-02-27 00:05:00,1.6608,1.6608,1.6607,1.6607,136300000.0
2007-02-27 00:06:00,1.6609,1.661,1.6609,1.661,136300000.0
2007-02-27 00:08:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2007-02-27 00:09:00,1.6607,1.6608,1.6607,1.6608,136300000.0
2007-02-27 00:10:00,1.6607,1.661,1.6607,1.661,136300000.0
2007-02-27 00:11:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2007-02-27 00:12:00,1.6609,1.6609,1.6609,1.6609,136300000.0
2007-02-27 00:13:00,1.661,1.6614,1.661,1.6613,136300000.0
2007-02-27 00:14:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2007-02-27 00:15:00,1.6614,1.6614,1.661,1.6613,136300000.0
2007-02-27 00:16:00,1.6612,1.6613,1.6612,1.6613,136300000.0
2007-02-27 00:17:00,1.6611,1.6613,1.6611,1.6612,136300000.0
2007-02-27 00:18:00,1.6613,1.6613,1.6613,1.6613,136300000.0
2007-02-27 00:22:00,1.6612,1.6613,1.6612,1.6612,136300000.0
2007-02-27 00:23:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-02-27 00:24:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-02-27 00:26:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2007-02-27 00:27:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-27 00:28:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-02-27 00:30:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-02-27 00:32:00,1.6616,1.6617,1.6615,1.6617,136300000.0
2007-02-27 00:33:00,1.6618,1.6618,1.6614,1.6614,136300000.0
2007-02-27 00:34:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2007-02-27 00:35:00,1.6612,1.6614,1.6611,1.6611,136300000.0
2007-02-27 00:36:00,1.6612,1.6612,1.661,1.6612,136300000.0
2007-02-27 00:38:00,1.6614,1.6614,1.6612,1.6612,136300000.0
2007-02-27 00:40:00,1.6613,1.6613,1.661,1.6613,136300000.0
2007-02-27 00:41:00,1.6614,1.6615,1.6614,1.6614,136300000.0
2007-02-27 00:42:00,1.6615,1.6615,1.6612,1.6612,136300000.0
2007-02-27 00:43:00,1.6614,1.6614,1.6609,1.6609,136300000.0
2007-02-27 00:44:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2007-02-27 00:45:00,1.6609,1.661,1.6609,1.661,136300000.0
2007-02-27 00:47:00,1.6609,1.661,1.6609,1.661,136300000.0
2007-02-27 00:48:00,1.6607,1.6611,1.6607,1.661,136300000.0
2007-02-27 00:49:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2007-02-27 00:50:00,1.6609,1.6609,1.6607,1.6609,136300000.0
2007-02-27 00:51:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2007-02-27 00:52:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-02-27 00:53:00,1.6609,1.661,1.6607,1.6607,136300000.0
2007-02-27 00:54:00,1.6609,1.661,1.6609,1.661,136300000.0
2007-02-27 00:55:00,1.6609,1.661,1.6607,1.661,136300000.0
2007-02-27 00:56:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2007-02-27 00:57:00,1.661,1.6614,1.6609,1.6614,136300000.0
2007-02-27 00:59:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2007-02-27 01:01:00,1.6612,1.6612,1.6612,1.6612,136300000.0
2007-02-27 01:02:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-27 01:06:00,1.6617,1.6617,1.6615,1.6617,136300000.0
2007-02-27 01:07:00,1.6613,1.6615,1.6613,1.6615,136300000.0
2007-02-27 01:08:00,1.6613,1.6615,1.6613,1.6613,136300000.0
2007-02-27 01:10:00,1.6611,1.6615,1.6611,1.6613,136300000.0
2007-02-27 01:11:00,1.6615,1.6617,1.6613,1.6615,136300000.0
2007-02-27 01:12:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-02-27 01:13:00,1.6615,1.6617,1.6613,1.6615,136300000.0
2007-02-27 01:15:00,1.6617,1.6617,1.6617,1.6617,136300000.0
2007-02-27 01:16:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2007-02-27 01:17:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2007-02-27 01:18:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2007-02-27 01:19:00,1.6615,1.6617,1.6615,1.6615,136300000.0
2007-02-27 01:20:00,1.6616,1.6616,1.6615,1.6616,136300000.0
2007-02-27 01:21:00,1.6617,1.6617,1.6615,1.6615,136300000.0
2007-02-27 01:22:00,1.6617,1.6617,1.6613,1.6614,136300000.0
2007-02-27 01:23:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-02-27 01:24:00,1.6615,1.6618,1.6615,1.6618,136300000.0
2007-02-27 01:25:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-02-27 01:26:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-02-27 01:29:00,1.6615,1.6615,1.6615,1.6615,136300000.0
2007-02-27 01:30:00,1.6617,1.6617,1.6613,1.6615,136300000.0
2007-02-27 01:31:00,1.6613,1.6617,1.6613,1.6614,136300000.0
2007-02-27 01:32:00,1.6615,1.6616,1.6615,1.6615,136300000.0
2007-02-27 01:33:00,1.6617,1.6617,1.6611,1.6612,136300000.0
2007-02-27 01:34:00,1.6614,1.6615,1.6612,1.6615,136300000.0
2007-02-27 01:35:00,1.6616,1.6616,1.6615,1.6615,136300000.0
2007-02-27 01:36:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2007-02-27 01:37:00,1.6613,1.6614,1.661,1.6612,136300000.0
2007-02-27 01:38:00,1.6615,1.6621,1.6615,1.6616,136300000.0
2007-02-27 01:39:00,1.6615,1.6616,1.6606,1.6607,136300000.0
2007-02-27 01:40:00,1.6605,1.6615,1.6605,1.6612,136300000.0
2007-02-27 01:41:00,1.6613,1.6613,1.6605,1.6608,136300000.0
2007-02-27 01:42:00,1.6609,1.661,1.6608,1.661,136300000.0
2007-02-27 01:43:00,1.6608,1.661,1.6603,1.6603,136300000.0
2007-02-27 01:44:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2007-02-27 01:45:00,1.6601,1.6604,1.66,1.6602,136300000.0
2007-02-27 01:46:00,1.6601,1.6603,1.66,1.6603,136300000.0
2007-02-27 01:47:00,1.6602,1.6608,1.6602,1.6607,136300000.0
2007-02-27 01:48:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2007-02-27 01:49:00,1.6605,1.6607,1.6604,1.6605,136300000.0
2007-02-27 01:50:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-27 01:51:00,1.6602,1.6606,1.6602,1.6605,136300000.0
2007-02-27 01:52:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-02-27 01:53:00,1.6602,1.6605,1.6601,1.6604,136300000.0
2007-02-27 01:54:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-27 01:55:00,1.6602,1.6604,1.66,1.66,136300000.0
2007-02-27 01:56:00,1.6602,1.6602,1.66,1.6602,136300000.0
2007-02-27 01:57:00,1.66,1.6603,1.6599,1.6601,136300000.0
2007-02-27 01:58:00,1.6602,1.6603,1.6599,1.6603,136300000.0
2007-02-27 01:59:00,1.6602,1.6606,1.66,1.6602,136300000.0
2007-02-27 02:00:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-27 02:03:00,1.6605,1.6605,1.66,1.6602,136300000.0
2007-02-27 02:04:00,1.6604,1.6608,1.6602,1.6606,136300000.0
2007-02-27 02:05:00,1.6608,1.6608,1.6604,1.6606,136300000.0
2007-02-27 02:07:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-27 02:08:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2007-02-27 02:09:00,1.6604,1.6608,1.6604,1.6608,136300000.0
2007-02-27 02:11:00,1.661,1.661,1.6607,1.6607,136300000.0
2007-02-27 02:12:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2007-02-27 02:13:00,1.6606,1.6606,1.6602,1.6604,136300000.0
2007-02-27 02:14:00,1.6602,1.6604,1.6601,1.6601,136300000.0
2007-02-27 02:15:00,1.6602,1.6603,1.6599,1.6603,136300000.0
2007-02-27 02:17:00,1.6605,1.6605,1.6599,1.6601,136300000.0
2007-02-27 02:18:00,1.6602,1.6606,1.6602,1.6603,136300000.0
2007-02-27 02:19:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-27 02:20:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-02-27 02:21:00,1.6602,1.6606,1.6602,1.6605,136300000.0
2007-02-27 02:22:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2007-02-27 02:25:00,1.6604,1.6604,1.6602,1.6604,136300000.0
2007-02-27 02:26:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2007-02-27 02:27:00,1.6602,1.6602,1.6596,1.6596,136300000.0
2007-02-27 02:28:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2007-02-27 02:29:00,1.66,1.6602,1.66,1.66,136300000.0
2007-02-27 02:30:00,1.6599,1.6601,1.6599,1.6599,136300000.0
2007-02-27 02:31:00,1.6597,1.6599,1.6595,1.6595,136300000.0
2007-02-27 02:32:00,1.6596,1.6599,1.6595,1.6599,136300000.0
2007-02-27 02:33:00,1.6601,1.6601,1.6597,1.6599,136300000.0
2007-02-27 02:34:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2007-02-27 02:35:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2007-02-27 02:36:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2007-02-27 02:37:00,1.6599,1.6604,1.6599,1.6604,136300000.0
2007-02-27 02:38:00,1.6603,1.6604,1.66,1.6603,136300000.0
2007-02-27 02:39:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2007-02-27 02:40:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-27 02:41:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2007-02-27 02:42:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2007-02-27 02:43:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-27 02:44:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-27 02:45:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-27 02:46:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-27 02:47:00,1.6607,1.6609,1.6605,1.6607,136300000.0
2007-02-27 02:48:00,1.6605,1.6608,1.6605,1.6606,136300000.0
2007-02-27 02:49:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-27 02:50:00,1.6606,1.6606,1.6602,1.6602,136300000.0
2007-02-27 02:51:00,1.6601,1.6604,1.6599,1.6599,136300000.0
2007-02-27 02:52:00,1.6602,1.6603,1.6599,1.6601,136300000.0
2007-02-27 02:53:00,1.6599,1.6601,1.6598,1.6598,136300000.0
2007-02-27 02:54:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2007-02-27 02:55:00,1.66,1.6602,1.66,1.66,136300000.0
2007-02-27 02:56:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-27 02:57:00,1.66,1.6601,1.66,1.6601,136300000.0
2007-02-27 02:58:00,1.6602,1.6608,1.6602,1.6608,136300000.0
2007-02-27 02:59:00,1.6606,1.6611,1.6605,1.6606,136300000.0
2007-02-27 03:00:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-02-27 03:01:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-27 03:02:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-02-27 03:03:00,1.6602,1.6604,1.6598,1.6598,136300000.0
2007-02-27 03:04:00,1.66,1.6601,1.6598,1.6598,136300000.0
2007-02-27 03:05:00,1.66,1.66,1.6598,1.66,136300000.0
2007-02-27 03:08:00,1.6602,1.6602,1.66,1.6602,136300000.0
2007-02-27 03:09:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-27 03:10:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2007-02-27 03:11:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2007-02-27 03:12:00,1.6603,1.6607,1.6603,1.6604,136300000.0
2007-02-27 03:13:00,1.6605,1.6607,1.6603,1.6604,136300000.0
2007-02-27 03:14:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2007-02-27 03:15:00,1.6606,1.6608,1.6604,1.6604,136300000.0
2007-02-27 03:16:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2007-02-27 03:17:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-27 03:20:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2007-02-27 03:21:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2007-02-27 03:22:00,1.6602,1.6604,1.6602,1.6603,136300000.0
2007-02-27 03:23:00,1.6604,1.6604,1.66,1.6601,136300000.0
2007-02-27 03:24:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2007-02-27 03:25:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-27 03:26:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-02-27 03:29:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2007-02-27 03:30:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-27 03:31:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2007-02-27 03:32:00,1.6604,1.6605,1.6603,1.6605,136300000.0
2007-02-27 03:33:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-02-27 03:36:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-27 03:38:00,1.6601,1.6603,1.6601,1.6603,136300000.0
2007-02-27 03:40:00,1.6604,1.6604,1.6603,1.6603,136300000.0
2007-02-27 03:41:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-27 03:42:00,1.6602,1.6606,1.6602,1.6606,136300000.0
2007-02-27 03:43:00,1.6604,1.6606,1.6604,1.6606,136300000.0
2007-02-27 03:44:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-27 03:45:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-27 03:46:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-27 03:47:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-02-27 03:48:00,1.6606,1.6606,1.6604,1.6606,136300000.0
2007-02-27 03:49:00,1.6605,1.6605,1.6605,1.6605,136300000.0
2007-02-27 03:50:00,1.6604,1.6605,1.6602,1.6604,136300000.0
2007-02-27 03:51:00,1.6602,1.6603,1.66,1.6601,136300000.0
2007-02-27 03:52:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-27 03:53:00,1.6599,1.6601,1.6599,1.6601,136300000.0
2007-02-27 03:54:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2007-02-27 03:55:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-02-27 03:56:00,1.66,1.6602,1.66,1.66,136300000.0
2007-02-27 03:57:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-02-27 03:58:00,1.6603,1.6603,1.6599,1.6599,136300000.0
2007-02-27 04:00:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2007-02-27 04:03:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-27 04:04:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2007-02-27 04:05:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2007-02-27 04:06:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2007-02-27 04:08:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-27 04:09:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2007-02-27 04:10:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-27 04:11:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2007-02-27 04:12:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2007-02-27 04:14:00,1.6603,1.6605,1.6603,1.6605,136300000.0
2007-02-27 04:15:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2007-02-27 04:16:00,1.6607,1.6608,1.6605,1.6607,136300000.0
2007-02-27 04:19:00,1.6606,1.6606,1.6606,1.6606,136300000.0
2007-02-27 04:22:00,1.6604,1.6606,1.6604,1.6604,136300000.0
2007-02-27 04:23:00,1.6606,1.6606,1.6603,1.6604,136300000.0
2007-02-27 04:24:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-02-27 04:26:00,1.6604,1.6604,1.6604,1.6604,136300000.0
2007-02-27 04:27:00,1.6601,1.6604,1.6601,1.6601,136300000.0
2007-02-27 04:29:00,1.6599,1.6603,1.6599,1.6601,136300000.0
2007-02-27 04:30:00,1.66,1.6601,1.6598,1.6598,136300000.0
2007-02-27 04:31:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2007-02-27 04:32:00,1.6598,1.6601,1.6598,1.6599,136300000.0
2007-02-27 04:33:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2007-02-27 04:36:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-02-27 04:37:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2007-02-27 04:38:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-02-27 04:40:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2007-02-27 04:41:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-02-27 04:42:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2007-02-27 04:44:00,1.6597,1.6598,1.6594,1.6594,136300000.0
2007-02-27 04:45:00,1.6596,1.6598,1.6594,1.6598,136300000.0
2007-02-27 04:46:00,1.6596,1.66,1.6596,1.6599,136300000.0
2007-02-27 04:47:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2007-02-27 04:48:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2007-02-27 04:49:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2007-02-27 04:50:00,1.6599,1.6601,1.6596,1.6598,136300000.0
2007-02-27 04:51:00,1.6599,1.6601,1.6598,1.6598,136300000.0
2007-02-27 04:52:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-27 04:53:00,1.6598,1.66,1.6598,1.6599,136300000.0
2007-02-27 04:54:00,1.66,1.6602,1.6599,1.66,136300000.0
2007-02-27 04:55:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-27 04:56:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-27 04:57:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-27 04:58:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2007-02-27 04:59:00,1.66,1.6604,1.66,1.6602,136300000.0
2007-02-27 05:00:00,1.66,1.6602,1.6599,1.6599,136300000.0
2007-02-27 05:02:00,1.6596,1.6601,1.6596,1.6601,136300000.0
2007-02-27 05:03:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-27 05:04:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-27 05:05:00,1.6601,1.6602,1.66,1.6602,136300000.0
2007-02-27 05:06:00,1.66,1.6602,1.6599,1.6599,136300000.0
2007-02-27 05:07:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-27 05:08:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-27 05:10:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-02-27 05:11:00,1.6594,1.6596,1.6594,1.6594,136300000.0
2007-02-27 05:13:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-27 05:14:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2007-02-27 05:16:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-02-27 05:17:00,1.6597,1.6599,1.6596,1.6596,136300000.0
2007-02-27 05:18:00,1.6597,1.6604,1.6597,1.6604,136300000.0
2007-02-27 05:19:00,1.6603,1.6605,1.6598,1.6602,136300000.0
2007-02-27 05:20:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-27 05:21:00,1.6602,1.6603,1.6599,1.6599,136300000.0
2007-02-27 05:22:00,1.6602,1.6602,1.6598,1.6598,136300000.0
2007-02-27 05:23:00,1.66,1.66,1.6596,1.6599,136300000.0
2007-02-27 05:24:00,1.6598,1.6601,1.6598,1.6601,136300000.0
2007-02-27 05:25:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2007-02-27 05:26:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-27 05:27:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2007-02-27 05:29:00,1.66,1.6603,1.66,1.6602,136300000.0
2007-02-27 05:30:00,1.6599,1.6602,1.6599,1.6602,136300000.0
2007-02-27 05:31:00,1.66,1.66,1.6598,1.66,136300000.0
2007-02-27 05:34:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-02-27 05:35:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-02-27 05:39:00,1.66,1.6602,1.6599,1.66,136300000.0
2007-02-27 05:41:00,1.6599,1.66,1.6599,1.66,136300000.0
2007-02-27 05:42:00,1.6599,1.6601,1.6598,1.6598,136300000.0
2007-02-27 05:43:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2007-02-27 05:44:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-02-27 05:45:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2007-02-27 05:46:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2007-02-27 05:47:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2007-02-27 05:48:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-02-27 05:49:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-02-27 05:50:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2007-02-27 05:51:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-02-27 05:52:00,1.6601,1.6602,1.6599,1.6601,136300000.0
2007-02-27 05:53:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2007-02-27 05:54:00,1.6599,1.6601,1.6598,1.6598,136300000.0
2007-02-27 05:55:00,1.66,1.66,1.6598,1.66,136300000.0
2007-02-27 05:56:00,1.6598,1.6599,1.6596,1.6599,136300000.0
2007-02-27 05:58:00,1.66,1.66,1.6596,1.6596,136300000.0
2007-02-27 05:59:00,1.6599,1.6599,1.6596,1.6597,136300000.0
2007-02-27 06:00:00,1.6596,1.6599,1.6594,1.6594,136300000.0
2007-02-27 06:01:00,1.6596,1.6596,1.6591,1.6591,136300000.0
2007-02-27 06:02:00,1.6594,1.6594,1.6591,1.6594,136300000.0
2007-02-27 06:03:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-02-27 06:05:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2007-02-27 06:06:00,1.659,1.659,1.6589,1.6589,136300000.0
2007-02-27 06:07:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-02-27 06:11:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2007-02-27 06:12:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-02-27 06:13:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-02-27 06:14:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2007-02-27 06:17:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2007-02-27 06:18:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-02-27 06:19:00,1.6591,1.6591,1.6588,1.6591,136300000.0
2007-02-27 06:20:00,1.6593,1.6595,1.6591,1.6591,136300000.0
2007-02-27 06:21:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2007-02-27 06:22:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2007-02-27 06:26:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2007-02-27 06:28:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2007-02-27 06:29:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2007-02-27 06:30:00,1.6589,1.659,1.6589,1.659,136300000.0
2007-02-27 06:31:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-02-27 06:33:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-02-27 06:34:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2007-02-27 06:35:00,1.6593,1.6594,1.6593,1.6593,136300000.0
2007-02-27 06:36:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-02-27 06:37:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-02-27 06:38:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-02-27 06:39:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-02-27 06:40:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2007-02-27 06:41:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2007-02-27 06:42:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2007-02-27 06:43:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-02-27 06:44:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2007-02-27 06:45:00,1.6591,1.6591,1.6586,1.6588,136300000.0
2007-02-27 06:46:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2007-02-27 06:47:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2007-02-27 06:48:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2007-02-27 06:49:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2007-02-27 06:50:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-02-27 06:51:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2007-02-27 06:52:00,1.6584,1.6586,1.6583,1.6583,136300000.0
2007-02-27 06:53:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2007-02-27 06:54:00,1.6589,1.6589,1.6585,1.6585,136300000.0
2007-02-27 06:55:00,1.6587,1.6589,1.6585,1.6589,136300000.0
2007-02-27 06:56:00,1.6587,1.6589,1.6586,1.6586,136300000.0
2007-02-27 06:57:00,1.6589,1.6589,1.6586,1.6586,136300000.0
2007-02-27 06:58:00,1.6588,1.6589,1.6586,1.6586,136300000.0
2007-02-27 06:59:00,1.6588,1.6589,1.6586,1.6589,136300000.0
2007-02-27 07:00:00,1.6587,1.6591,1.6587,1.6591,136300000.0
2007-02-27 07:01:00,1.6593,1.6593,1.6589,1.6589,136300000.0
2007-02-27 07:02:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-02-27 07:03:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-02-27 07:04:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-02-27 07:05:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-02-27 07:06:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2007-02-27 07:07:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-02-27 07:08:00,1.6592,1.6594,1.659,1.6594,136300000.0
2007-02-27 07:09:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2007-02-27 07:10:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-02-27 07:11:00,1.6591,1.6591,1.6589,1.659,136300000.0
2007-02-27 07:12:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2007-02-27 07:13:00,1.6589,1.6591,1.6588,1.6588,136300000.0
2007-02-27 07:14:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2007-02-27 07:15:00,1.6586,1.6589,1.6586,1.6586,136300000.0
2007-02-27 07:16:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2007-02-27 07:17:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2007-02-27 07:18:00,1.6587,1.6587,1.6584,1.6587,136300000.0
2007-02-27 07:19:00,1.6586,1.6589,1.6585,1.6588,136300000.0
2007-02-27 07:20:00,1.6589,1.659,1.6588,1.659,136300000.0
2007-02-27 07:21:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-02-27 07:22:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2007-02-27 07:23:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2007-02-27 07:24:00,1.6588,1.659,1.6587,1.6589,136300000.0
2007-02-27 07:25:00,1.6588,1.659,1.6586,1.6588,136300000.0
2007-02-27 07:26:00,1.6587,1.6589,1.6586,1.6586,136300000.0
2007-02-27 07:27:00,1.6587,1.659,1.6587,1.659,136300000.0
2007-02-27 07:28:00,1.6591,1.6591,1.6587,1.659,136300000.0
2007-02-27 07:29:00,1.6588,1.6591,1.6588,1.659,136300000.0
2007-02-27 07:30:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-02-27 07:31:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-02-27 07:32:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-02-27 07:33:00,1.6591,1.6595,1.6589,1.6589,136300000.0
2007-02-27 07:34:00,1.6591,1.6593,1.6589,1.6589,136300000.0
2007-02-27 07:35:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2007-02-27 07:36:00,1.659,1.6591,1.6589,1.6589,136300000.0
2007-02-27 07:37:00,1.6591,1.6593,1.6589,1.6589,136300000.0
2007-02-27 07:38:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2007-02-27 07:39:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2007-02-27 07:41:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2007-02-27 07:42:00,1.6594,1.6596,1.6592,1.6592,136300000.0
2007-02-27 07:43:00,1.6594,1.6594,1.6589,1.659,136300000.0
2007-02-27 07:44:00,1.6592,1.6593,1.6589,1.6593,136300000.0
2007-02-27 07:45:00,1.6591,1.6593,1.6591,1.6591,136300000.0
2007-02-27 07:46:00,1.6593,1.6593,1.6591,1.6591,136300000.0
2007-02-27 07:47:00,1.6589,1.6591,1.6589,1.6589,136300000.0
2007-02-27 07:48:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-02-27 07:49:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2007-02-27 07:50:00,1.6589,1.659,1.6589,1.6589,136300000.0
2007-02-27 07:51:00,1.659,1.659,1.6588,1.6589,136300000.0
2007-02-27 07:52:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2007-02-27 07:53:00,1.6589,1.6591,1.6586,1.6586,136300000.0
2007-02-27 07:54:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2007-02-27 07:55:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2007-02-27 07:56:00,1.6589,1.659,1.6586,1.6589,136300000.0
2007-02-27 07:57:00,1.6588,1.6595,1.6586,1.6591,136300000.0
2007-02-27 07:58:00,1.659,1.6594,1.659,1.6591,136300000.0
2007-02-27 07:59:00,1.6594,1.6596,1.6591,1.6593,136300000.0
2007-02-27 08:00:00,1.6594,1.6594,1.659,1.6591,136300000.0
2007-02-27 08:01:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2007-02-27 08:02:00,1.6593,1.6599,1.6593,1.6596,136300000.0
2007-02-27 08:03:00,1.6598,1.6598,1.6595,1.6596,136300000.0
2007-02-27 08:04:00,1.6595,1.6597,1.6591,1.6594,136300000.0
2007-02-27 08:05:00,1.6593,1.6593,1.6584,1.6589,136300000.0
2007-02-27 08:06:00,1.6588,1.6591,1.6587,1.6591,136300000.0
2007-02-27 08:07:00,1.659,1.6594,1.659,1.6592,136300000.0
2007-02-27 08:08:00,1.6594,1.6596,1.6591,1.6593,136300000.0
2007-02-27 08:09:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2007-02-27 08:10:00,1.6588,1.6591,1.6585,1.6591,136300000.0
2007-02-27 08:11:00,1.6593,1.6595,1.6589,1.6593,136300000.0
2007-02-27 08:12:00,1.6594,1.6596,1.6593,1.6595,136300000.0
2007-02-27 08:13:00,1.6596,1.6598,1.6595,1.6596,136300000.0
2007-02-27 08:14:00,1.6595,1.6598,1.6595,1.6596,136300000.0
2007-02-27 08:15:00,1.6597,1.6599,1.6596,1.6596,136300000.0
2007-02-27 08:16:00,1.6597,1.6602,1.6595,1.6601,136300000.0
2007-02-27 08:17:00,1.6602,1.6605,1.6601,1.6601,136300000.0
2007-02-27 08:18:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-02-27 08:19:00,1.66,1.6603,1.6599,1.6603,136300000.0
2007-02-27 08:20:00,1.6605,1.6605,1.6601,1.6603,136300000.0
2007-02-27 08:21:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-02-27 08:22:00,1.6601,1.6602,1.6598,1.6602,136300000.0
2007-02-27 08:23:00,1.6604,1.6606,1.6602,1.6604,136300000.0
2007-02-27 08:24:00,1.6602,1.6607,1.6601,1.6607,136300000.0
2007-02-27 08:25:00,1.6605,1.6607,1.66,1.6601,136300000.0
2007-02-27 08:26:00,1.6603,1.6604,1.6599,1.6604,136300000.0
2007-02-27 08:27:00,1.6601,1.6604,1.66,1.6604,136300000.0
2007-02-27 08:28:00,1.6606,1.6607,1.6604,1.6607,136300000.0
2007-02-27 08:29:00,1.6609,1.6609,1.6604,1.6609,136300000.0
2007-02-27 08:30:00,1.6607,1.6609,1.6603,1.6607,136300000.0
2007-02-27 08:31:00,1.6608,1.6612,1.6606,1.6608,136300000.0
2007-02-27 08:32:00,1.6606,1.661,1.6605,1.661,136300000.0
2007-02-27 08:33:00,1.6611,1.6611,1.6608,1.661,136300000.0
2007-02-27 08:34:00,1.6609,1.6611,1.6606,1.6609,136300000.0
2007-02-27 08:35:00,1.6608,1.6613,1.6606,1.6613,136300000.0
2007-02-27 08:36:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2007-02-27 08:37:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2007-02-27 08:38:00,1.6612,1.6613,1.6609,1.6612,136300000.0
2007-02-27 08:39:00,1.6613,1.6613,1.661,1.661,136300000.0
2007-02-27 08:40:00,1.6609,1.6616,1.6609,1.6616,136300000.0
2007-02-27 08:41:00,1.6618,1.6622,1.6616,1.6619,136300000.0
2007-02-27 08:42:00,1.6618,1.6619,1.6616,1.6618,136300000.0
2007-02-27 08:43:00,1.6622,1.6627,1.6622,1.6627,136300000.0
2007-02-27 08:44:00,1.6625,1.6627,1.662,1.6624,136300000.0
2007-02-27 08:45:00,1.6622,1.663,1.6622,1.663,136300000.0
2007-02-27 08:46:00,1.6632,1.6632,1.6627,1.663,136300000.0
2007-02-27 08:47:00,1.6628,1.6635,1.6628,1.6635,136300000.0
2007-02-27 08:48:00,1.6632,1.6634,1.663,1.663,136300000.0
2007-02-27 08:49:00,1.6632,1.6633,1.6627,1.663,136300000.0
2007-02-27 08:50:00,1.6631,1.6633,1.6628,1.6631,136300000.0
2007-02-27 08:51:00,1.663,1.6634,1.6629,1.6633,136300000.0
2007-02-27 08:52:00,1.6634,1.6634,1.6629,1.6631,136300000.0
2007-02-27 08:53:00,1.6632,1.6641,1.6632,1.6632,136300000.0
2007-02-27 08:54:00,1.6634,1.6638,1.6629,1.6633,136300000.0
2007-02-27 08:55:00,1.6635,1.6637,1.6633,1.6633,136300000.0
2007-02-27 08:56:00,1.6631,1.6631,1.6622,1.6628,136300000.0
2007-02-27 08:57:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2007-02-27 08:58:00,1.6625,1.6626,1.6624,1.6624,136300000.0
2007-02-27 08:59:00,1.6622,1.6626,1.6618,1.6625,136300000.0
2007-02-27 09:00:00,1.6624,1.6626,1.6624,1.6625,136300000.0
2007-02-27 09:01:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2007-02-27 09:02:00,1.6629,1.6633,1.6625,1.6631,136300000.0
2007-02-27 09:03:00,1.663,1.6635,1.6629,1.663,136300000.0
2007-02-27 09:04:00,1.6632,1.6634,1.6629,1.663,136300000.0
2007-02-27 09:05:00,1.6629,1.663,1.6627,1.6627,136300000.0
2007-02-27 09:06:00,1.6629,1.663,1.6626,1.6626,136300000.0
2007-02-27 09:07:00,1.6628,1.663,1.6623,1.6628,136300000.0
2007-02-27 09:08:00,1.6627,1.6633,1.6627,1.6632,136300000.0
2007-02-27 09:09:00,1.6634,1.6638,1.663,1.663,136300000.0
2007-02-27 09:10:00,1.6632,1.6632,1.6628,1.6632,136300000.0
2007-02-27 09:11:00,1.663,1.6637,1.663,1.6636,136300000.0
2007-02-27 09:12:00,1.6635,1.664,1.6633,1.6633,136300000.0
2007-02-27 09:13:00,1.663,1.6634,1.663,1.663,136300000.0
2007-02-27 09:14:00,1.6632,1.6638,1.663,1.6635,136300000.0
2007-02-27 09:15:00,1.6631,1.6638,1.663,1.663,136300000.0
2007-02-27 09:16:00,1.6629,1.6633,1.6628,1.6632,136300000.0
2007-02-27 09:17:00,1.6633,1.6637,1.6627,1.6635,136300000.0
2007-02-27 09:18:00,1.6636,1.6648,1.6633,1.6636,136300000.0
2007-02-27 09:21:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-02-27 09:22:00,1.6638,1.6639,1.6637,1.6637,136300000.0
2007-02-27 09:23:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-02-27 09:24:00,1.6636,1.6636,1.6636,1.6636,136300000.0
2007-02-27 09:32:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2007-02-27 09:33:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-02-27 09:35:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2007-02-27 09:36:00,1.6645,1.6646,1.6645,1.6645,136300000.0
2007-02-27 09:37:00,1.6646,1.6646,1.6643,1.6643,136300000.0
2007-02-27 09:38:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-02-27 09:40:00,1.6646,1.6649,1.6644,1.6644,136300000.0
2007-02-27 09:41:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-02-27 09:42:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2007-02-27 09:43:00,1.6645,1.6649,1.6644,1.6648,136300000.0
2007-02-27 09:44:00,1.665,1.665,1.6649,1.6649,136300000.0
2007-02-27 09:45:00,1.665,1.665,1.665,1.665,136300000.0
2007-02-27 09:46:00,1.6646,1.6652,1.6646,1.6651,136300000.0
2007-02-27 09:47:00,1.6648,1.6652,1.6648,1.6651,136300000.0
2007-02-27 09:48:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-02-27 09:49:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-02-27 09:50:00,1.6654,1.6654,1.665,1.665,136300000.0
2007-02-27 09:51:00,1.6649,1.6649,1.6645,1.6647,136300000.0
2007-02-27 09:52:00,1.6645,1.665,1.6644,1.6644,136300000.0
2007-02-27 09:53:00,1.6645,1.6652,1.6642,1.6647,136300000.0
2007-02-27 09:54:00,1.6651,1.6653,1.665,1.665,136300000.0
2007-02-27 09:55:00,1.6648,1.6653,1.6648,1.665,136300000.0
2007-02-27 09:56:00,1.6653,1.6655,1.6648,1.6655,136300000.0
2007-02-27 09:57:00,1.6653,1.6657,1.6652,1.6654,136300000.0
2007-02-27 09:58:00,1.6652,1.6653,1.665,1.665,136300000.0
2007-02-27 09:59:00,1.6648,1.6655,1.6648,1.6652,136300000.0
2007-02-27 10:00:00,1.665,1.6655,1.665,1.6655,136300000.0
2007-02-27 10:01:00,1.6653,1.6662,1.6653,1.6658,136300000.0
2007-02-27 10:02:00,1.6656,1.6665,1.6656,1.6665,136300000.0
2007-02-27 10:03:00,1.6663,1.6673,1.6661,1.6673,136300000.0
2007-02-27 10:04:00,1.6675,1.6678,1.6674,1.6675,136300000.0
2007-02-27 10:05:00,1.6674,1.6676,1.6673,1.6674,136300000.0
2007-02-27 10:06:00,1.6673,1.6677,1.6671,1.6676,136300000.0
2007-02-27 10:07:00,1.6673,1.6677,1.6671,1.6673,136300000.0
2007-02-27 10:08:00,1.6674,1.6674,1.6672,1.6673,136300000.0
2007-02-27 10:09:00,1.6671,1.6673,1.6669,1.6671,136300000.0
2007-02-27 10:10:00,1.6669,1.6674,1.6669,1.6674,136300000.0
2007-02-27 10:11:00,1.6675,1.6676,1.667,1.6674,136300000.0
2007-02-27 10:12:00,1.6676,1.6677,1.6673,1.6674,136300000.0
2007-02-27 10:13:00,1.6676,1.6678,1.6674,1.6674,136300000.0
2007-02-27 10:14:00,1.6675,1.6676,1.6674,1.6674,136300000.0
2007-02-27 10:15:00,1.6672,1.6677,1.667,1.6674,136300000.0
2007-02-27 10:16:00,1.6675,1.6675,1.6673,1.6674,136300000.0
2007-02-27 10:17:00,1.6675,1.6678,1.6672,1.6678,136300000.0
2007-02-27 10:18:00,1.6677,1.6677,1.6674,1.6675,136300000.0
2007-02-27 10:19:00,1.6674,1.6676,1.6673,1.6673,136300000.0
2007-02-27 10:20:00,1.6674,1.6674,1.6671,1.6674,136300000.0
2007-02-27 10:21:00,1.6672,1.6674,1.6669,1.6669,136300000.0
2007-02-27 10:22:00,1.6671,1.6677,1.6671,1.6674,136300000.0
2007-02-27 10:23:00,1.6672,1.6674,1.6672,1.6674,136300000.0
2007-02-27 10:24:00,1.6671,1.6676,1.6671,1.6674,136300000.0
2007-02-27 10:25:00,1.6672,1.6674,1.6667,1.6669,136300000.0
2007-02-27 10:26:00,1.667,1.667,1.6666,1.6668,136300000.0
2007-02-27 10:27:00,1.6666,1.6668,1.6662,1.6663,136300000.0
2007-02-27 10:28:00,1.666,1.6664,1.6658,1.6658,136300000.0
2007-02-27 10:29:00,1.666,1.666,1.6658,1.666,136300000.0
2007-02-27 10:30:00,1.6659,1.666,1.6657,1.6657,136300000.0
2007-02-27 10:31:00,1.6658,1.6661,1.6654,1.6657,136300000.0
2007-02-27 10:32:00,1.6658,1.6661,1.6657,1.6661,136300000.0
2007-02-27 10:33:00,1.6662,1.6663,1.6659,1.6661,136300000.0
2007-02-27 10:34:00,1.6663,1.6665,1.6661,1.6665,136300000.0
2007-02-27 10:35:00,1.6666,1.6667,1.6663,1.6663,136300000.0
2007-02-27 10:36:00,1.6665,1.6665,1.6663,1.6663,136300000.0
2007-02-27 10:37:00,1.6665,1.6669,1.6665,1.6669,136300000.0
2007-02-27 10:38:00,1.6666,1.6669,1.6666,1.6667,136300000.0
2007-02-27 10:39:00,1.6669,1.667,1.6667,1.6668,136300000.0
2007-02-27 10:40:00,1.6666,1.6669,1.6666,1.6666,136300000.0
2007-02-27 10:41:00,1.6667,1.6668,1.6666,1.6666,136300000.0
2007-02-27 10:42:00,1.6668,1.6668,1.6666,1.6668,136300000.0
2007-02-27 10:43:00,1.6666,1.6666,1.6658,1.6661,136300000.0
2007-02-27 10:44:00,1.6659,1.6663,1.6659,1.6661,136300000.0
2007-02-27 10:45:00,1.6659,1.6662,1.6658,1.6659,136300000.0
2007-02-27 10:46:00,1.6661,1.6661,1.6657,1.6657,136300000.0
2007-02-27 10:47:00,1.6658,1.6662,1.6658,1.6661,136300000.0
2007-02-27 10:48:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2007-02-27 10:49:00,1.666,1.6663,1.666,1.6661,136300000.0
2007-02-27 10:50:00,1.6663,1.6665,1.6661,1.6661,136300000.0
2007-02-27 10:51:00,1.6659,1.6663,1.6658,1.6663,136300000.0
2007-02-27 10:52:00,1.6662,1.6663,1.666,1.666,136300000.0
2007-02-27 10:53:00,1.6661,1.6663,1.666,1.6663,136300000.0
2007-02-27 10:54:00,1.6661,1.6663,1.6659,1.6659,136300000.0
2007-02-27 10:55:00,1.6661,1.6663,1.6659,1.6663,136300000.0
2007-02-27 10:56:00,1.6661,1.6663,1.6659,1.6659,136300000.0
2007-02-27 10:57:00,1.6658,1.6658,1.6655,1.6658,136300000.0
2007-02-27 10:58:00,1.6656,1.6658,1.6654,1.6654,136300000.0
2007-02-27 10:59:00,1.6655,1.6655,1.6652,1.6652,136300000.0
2007-02-27 11:00:00,1.665,1.6654,1.665,1.6653,136300000.0
2007-02-27 11:01:00,1.6655,1.6657,1.6655,1.6657,136300000.0
2007-02-27 11:02:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-02-27 11:03:00,1.6654,1.6654,1.665,1.6654,136300000.0
2007-02-27 11:04:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2007-02-27 11:05:00,1.6656,1.6656,1.6654,1.6654,136300000.0
2007-02-27 11:06:00,1.6653,1.6655,1.665,1.665,136300000.0
2007-02-27 11:07:00,1.6652,1.6655,1.665,1.6654,136300000.0
2007-02-27 11:08:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2007-02-27 11:10:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2007-02-27 11:11:00,1.6653,1.6653,1.665,1.6653,136300000.0
2007-02-27 11:12:00,1.6654,1.6654,1.665,1.6652,136300000.0
2007-02-27 11:13:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-02-27 11:14:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-02-27 11:15:00,1.6646,1.6648,1.6646,1.6646,136300000.0
2007-02-27 11:16:00,1.6648,1.665,1.6645,1.6648,136300000.0
2007-02-27 11:17:00,1.6645,1.665,1.6644,1.6648,136300000.0
2007-02-27 11:18:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2007-02-27 11:19:00,1.6648,1.6651,1.6647,1.6647,136300000.0
2007-02-27 11:20:00,1.6648,1.6651,1.6648,1.6651,136300000.0
2007-02-27 11:21:00,1.665,1.665,1.6648,1.6648,136300000.0
2007-02-27 11:22:00,1.6649,1.6651,1.6647,1.6651,136300000.0
2007-02-27 11:23:00,1.6652,1.6652,1.6652,1.6652,136300000.0
2007-02-27 11:24:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2007-02-27 11:25:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2007-02-27 11:26:00,1.6651,1.6656,1.6651,1.6656,136300000.0
2007-02-27 11:27:00,1.6657,1.6662,1.6656,1.6661,136300000.0
2007-02-27 11:28:00,1.6662,1.6662,1.666,1.666,136300000.0
2007-02-27 11:29:00,1.6661,1.6662,1.666,1.6661,136300000.0
2007-02-27 11:30:00,1.666,1.6664,1.666,1.6664,136300000.0
2007-02-27 11:31:00,1.6665,1.6668,1.6664,1.6665,136300000.0
2007-02-27 11:32:00,1.6666,1.6667,1.6665,1.6665,136300000.0
2007-02-27 11:33:00,1.6664,1.6665,1.6662,1.6664,136300000.0
2007-02-27 11:34:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2007-02-27 11:35:00,1.6662,1.6663,1.6662,1.6662,136300000.0
2007-02-27 11:36:00,1.6663,1.6663,1.6661,1.6662,136300000.0
2007-02-27 11:37:00,1.6661,1.6662,1.6661,1.6661,136300000.0
2007-02-27 11:38:00,1.6659,1.6661,1.6657,1.6661,136300000.0
2007-02-27 11:39:00,1.666,1.6661,1.6658,1.6658,136300000.0
2007-02-27 11:40:00,1.6657,1.6658,1.6656,1.6656,136300000.0
2007-02-27 11:41:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2007-02-27 11:42:00,1.6656,1.6659,1.6655,1.6655,136300000.0
2007-02-27 11:43:00,1.6656,1.6658,1.6655,1.6655,136300000.0
2007-02-27 11:44:00,1.6654,1.6657,1.6654,1.6655,136300000.0
2007-02-27 11:45:00,1.6654,1.6654,1.6652,1.6653,136300000.0
2007-02-27 11:46:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2007-02-27 11:47:00,1.6653,1.6653,1.6648,1.6653,136300000.0
2007-02-27 11:48:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2007-02-27 11:49:00,1.6651,1.6651,1.6649,1.6651,136300000.0
2007-02-27 11:50:00,1.6652,1.6652,1.6647,1.6648,136300000.0
2007-02-27 11:51:00,1.6647,1.6648,1.6645,1.6646,136300000.0
2007-02-27 11:52:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2007-02-27 11:53:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-02-27 11:54:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2007-02-27 11:55:00,1.6651,1.6651,1.6649,1.665,136300000.0
2007-02-27 11:56:00,1.6649,1.665,1.6648,1.6649,136300000.0
2007-02-27 11:57:00,1.665,1.665,1.6647,1.665,136300000.0
2007-02-27 11:58:00,1.6651,1.6651,1.6645,1.6647,136300000.0
2007-02-27 11:59:00,1.6648,1.665,1.6646,1.665,136300000.0
2007-02-27 12:00:00,1.6649,1.6651,1.6648,1.665,136300000.0
2007-02-27 12:01:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2007-02-27 12:02:00,1.665,1.6651,1.6646,1.6648,136300000.0
2007-02-27 12:03:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2007-02-27 12:04:00,1.6646,1.6647,1.6643,1.6645,136300000.0
2007-02-27 12:05:00,1.6644,1.6644,1.664,1.664,136300000.0
2007-02-27 12:06:00,1.6641,1.6641,1.6638,1.664,136300000.0
2007-02-27 12:07:00,1.6639,1.6645,1.6638,1.6645,136300000.0
2007-02-27 12:08:00,1.6646,1.6646,1.6642,1.6643,136300000.0
2007-02-27 12:09:00,1.6644,1.6646,1.6643,1.6645,136300000.0
2007-02-27 12:10:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2007-02-27 12:11:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2007-02-27 12:12:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2007-02-27 12:13:00,1.6647,1.6647,1.6647,1.6647,136300000.0
2007-02-27 12:14:00,1.6648,1.6649,1.6647,1.6647,136300000.0
2007-02-27 12:15:00,1.6646,1.6651,1.6644,1.6651,136300000.0
2007-02-27 12:16:00,1.6653,1.6653,1.6649,1.6651,136300000.0
2007-02-27 12:17:00,1.665,1.6651,1.6648,1.6648,136300000.0
2007-02-27 12:18:00,1.6649,1.6652,1.6648,1.6652,136300000.0
2007-02-27 12:19:00,1.6651,1.6652,1.665,1.6652,136300000.0
2007-02-27 12:21:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2007-02-27 12:22:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-02-27 12:23:00,1.6653,1.6655,1.6653,1.6655,136300000.0
2007-02-27 12:24:00,1.6653,1.6653,1.6653,1.6653,136300000.0
2007-02-27 12:25:00,1.6652,1.6654,1.6651,1.6653,136300000.0
2007-02-27 12:26:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-02-27 12:27:00,1.665,1.6651,1.6647,1.665,136300000.0
2007-02-27 12:28:00,1.6649,1.6652,1.6648,1.665,136300000.0
2007-02-27 12:29:00,1.6649,1.6652,1.6649,1.6649,136300000.0
2007-02-27 12:30:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-02-27 12:31:00,1.6649,1.6654,1.6648,1.6654,136300000.0
2007-02-27 12:32:00,1.6655,1.6657,1.6655,1.6655,136300000.0
2007-02-27 12:33:00,1.6654,1.6657,1.6652,1.6655,136300000.0
2007-02-27 12:34:00,1.6657,1.666,1.6656,1.6658,136300000.0
2007-02-27 12:35:00,1.6656,1.666,1.6654,1.6654,136300000.0
2007-02-27 12:36:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2007-02-27 12:38:00,1.6656,1.6658,1.6656,1.6657,136300000.0
2007-02-27 12:39:00,1.6656,1.6658,1.6655,1.6656,136300000.0
2007-02-27 12:40:00,1.6655,1.6657,1.6655,1.6656,136300000.0
2007-02-27 12:41:00,1.6657,1.666,1.6657,1.666,136300000.0
2007-02-27 12:42:00,1.6659,1.666,1.6658,1.666,136300000.0
2007-02-27 12:43:00,1.6659,1.666,1.6659,1.666,136300000.0
2007-02-27 12:45:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2007-02-27 12:46:00,1.6658,1.666,1.6658,1.666,136300000.0
2007-02-27 12:47:00,1.6661,1.6668,1.6661,1.6664,136300000.0
2007-02-27 12:48:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2007-02-27 12:49:00,1.6665,1.6667,1.6664,1.6667,136300000.0
2007-02-27 12:50:00,1.6666,1.6669,1.6666,1.6668,136300000.0
2007-02-27 12:51:00,1.667,1.6671,1.6668,1.6669,136300000.0
2007-02-27 12:52:00,1.6671,1.6672,1.667,1.6672,136300000.0
2007-02-27 12:53:00,1.6671,1.6672,1.6668,1.6668,136300000.0
2007-02-27 12:54:00,1.6669,1.667,1.6667,1.6668,136300000.0
2007-02-27 12:55:00,1.6667,1.6672,1.6667,1.6671,136300000.0
2007-02-27 12:56:00,1.6672,1.6675,1.667,1.6674,136300000.0
2007-02-27 12:57:00,1.6675,1.6676,1.6673,1.6675,136300000.0
2007-02-27 12:58:00,1.6674,1.6682,1.6674,1.6682,136300000.0
2007-02-27 12:59:00,1.6683,1.6684,1.6681,1.6683,136300000.0
2007-02-27 13:00:00,1.6684,1.6684,1.668,1.668,136300000.0
2007-02-27 13:01:00,1.6678,1.668,1.6678,1.6678,136300000.0
2007-02-27 13:02:00,1.6677,1.6678,1.6676,1.6677,136300000.0
2007-02-27 13:03:00,1.6676,1.668,1.6675,1.6677,136300000.0
2007-02-27 13:04:00,1.6676,1.668,1.6675,1.6675,136300000.0
2007-02-27 13:05:00,1.6674,1.6675,1.6672,1.6672,136300000.0
2007-02-27 13:06:00,1.6671,1.6672,1.6669,1.667,136300000.0
2007-02-27 13:07:00,1.6671,1.6672,1.6669,1.667,136300000.0
2007-02-27 13:08:00,1.6671,1.6671,1.6669,1.6669,136300000.0
2007-02-27 13:09:00,1.667,1.6674,1.667,1.6674,136300000.0
2007-02-27 13:10:00,1.6675,1.6677,1.6674,1.6674,136300000.0
2007-02-27 13:11:00,1.6675,1.6675,1.6674,1.6675,136300000.0
2007-02-27 13:12:00,1.6676,1.6676,1.6674,1.6675,136300000.0
2007-02-27 13:13:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-02-27 13:14:00,1.6674,1.6675,1.6673,1.6675,136300000.0
2007-02-27 13:15:00,1.6676,1.6676,1.6675,1.6675,136300000.0
2007-02-27 13:16:00,1.6673,1.6677,1.6671,1.6671,136300000.0
2007-02-27 13:17:00,1.6672,1.6673,1.6672,1.6672,136300000.0
2007-02-27 13:18:00,1.6671,1.6671,1.6669,1.6671,136300000.0
2007-02-27 13:19:00,1.667,1.6671,1.667,1.667,136300000.0
2007-02-27 13:20:00,1.6669,1.6671,1.6668,1.667,136300000.0
2007-02-27 13:21:00,1.6671,1.6675,1.667,1.6675,136300000.0
2007-02-27 13:22:00,1.6676,1.6676,1.6675,1.6676,136300000.0
2007-02-27 13:23:00,1.6675,1.6678,1.6675,1.6678,136300000.0
2007-02-27 13:24:00,1.6679,1.6682,1.6679,1.668,136300000.0
2007-02-27 13:25:00,1.6681,1.6681,1.6679,1.668,136300000.0
2007-02-27 13:26:00,1.6679,1.668,1.6679,1.6679,136300000.0
2007-02-27 13:27:00,1.668,1.6682,1.6679,1.668,136300000.0
2007-02-27 13:28:00,1.6681,1.6682,1.6678,1.6682,136300000.0
2007-02-27 13:29:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-02-27 13:30:00,1.6682,1.6684,1.6681,1.6682,136300000.0
2007-02-27 13:31:00,1.6683,1.6685,1.6682,1.6685,136300000.0
2007-02-27 13:32:00,1.6684,1.6685,1.6684,1.6685,136300000.0
2007-02-27 13:33:00,1.6684,1.6686,1.6684,1.6684,136300000.0
2007-02-27 13:34:00,1.6686,1.6687,1.6684,1.6686,136300000.0
2007-02-27 13:35:00,1.6684,1.6686,1.6681,1.6682,136300000.0
2007-02-27 13:36:00,1.6684,1.6684,1.668,1.6681,136300000.0
2007-02-27 13:37:00,1.668,1.6681,1.6679,1.6681,136300000.0
2007-02-27 13:38:00,1.668,1.668,1.6679,1.6679,136300000.0
2007-02-27 13:39:00,1.6681,1.6682,1.6681,1.6682,136300000.0
2007-02-27 13:40:00,1.6681,1.6683,1.6679,1.6683,136300000.0
2007-02-27 13:41:00,1.6684,1.6684,1.6683,1.6683,136300000.0
2007-02-27 13:42:00,1.6682,1.6688,1.6682,1.6688,136300000.0
2007-02-27 13:43:00,1.6687,1.6689,1.6684,1.6687,136300000.0
2007-02-27 13:44:00,1.6686,1.6686,1.6684,1.6685,136300000.0
2007-02-27 13:45:00,1.6686,1.6687,1.6682,1.6682,136300000.0
2007-02-27 13:46:00,1.6683,1.6683,1.6682,1.6683,136300000.0
2007-02-27 13:47:00,1.6684,1.6687,1.6684,1.6684,136300000.0
2007-02-27 13:48:00,1.6685,1.6686,1.6683,1.6683,136300000.0
2007-02-27 13:49:00,1.6682,1.6687,1.6682,1.6686,136300000.0
2007-02-27 13:50:00,1.6687,1.6688,1.6686,1.6687,136300000.0
2007-02-27 13:51:00,1.6686,1.6687,1.6684,1.6687,136300000.0
2007-02-27 13:52:00,1.6689,1.6693,1.6689,1.6693,136300000.0
2007-02-27 13:53:00,1.6692,1.6693,1.6691,1.6693,136300000.0
2007-02-27 13:54:00,1.6692,1.6692,1.6691,1.6691,136300000.0
2007-02-27 13:55:00,1.669,1.6691,1.6689,1.6691,136300000.0
2007-02-27 13:56:00,1.669,1.6693,1.669,1.6692,136300000.0
2007-02-27 13:57:00,1.6691,1.6691,1.6687,1.6687,136300000.0
2007-02-27 13:58:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-27 13:59:00,1.6689,1.6692,1.6688,1.669,136300000.0
2007-02-27 14:00:00,1.6691,1.6692,1.669,1.6692,136300000.0
2007-02-27 14:01:00,1.6693,1.6693,1.669,1.6691,136300000.0
2007-02-27 14:02:00,1.6692,1.6692,1.6686,1.6687,136300000.0
2007-02-27 14:03:00,1.6686,1.6688,1.6684,1.6684,136300000.0
2007-02-27 14:04:00,1.6685,1.6688,1.6684,1.6685,136300000.0
2007-02-27 14:05:00,1.6683,1.6684,1.668,1.6682,136300000.0
2007-02-27 14:06:00,1.6681,1.6683,1.6681,1.6683,136300000.0
2007-02-27 14:07:00,1.6684,1.6684,1.6681,1.6682,136300000.0
2007-02-27 14:08:00,1.6683,1.6685,1.6683,1.6685,136300000.0
2007-02-27 14:09:00,1.6686,1.6688,1.6684,1.6684,136300000.0
2007-02-27 14:10:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2007-02-27 14:11:00,1.6687,1.6687,1.6685,1.6686,136300000.0
2007-02-27 14:12:00,1.6685,1.6688,1.6685,1.6688,136300000.0
2007-02-27 14:13:00,1.6689,1.6692,1.6688,1.6691,136300000.0
2007-02-27 14:14:00,1.669,1.669,1.6686,1.6686,136300000.0
2007-02-27 14:15:00,1.6685,1.6686,1.6685,1.6685,136300000.0
2007-02-27 14:16:00,1.6686,1.6687,1.6684,1.6685,136300000.0
2007-02-27 14:17:00,1.6684,1.6684,1.6681,1.6684,136300000.0
2007-02-27 14:18:00,1.6683,1.6683,1.668,1.6682,136300000.0
2007-02-27 14:19:00,1.6683,1.6688,1.6683,1.6686,136300000.0
2007-02-27 14:20:00,1.6685,1.6688,1.6685,1.6687,136300000.0
2007-02-27 14:21:00,1.6686,1.669,1.6686,1.6687,136300000.0
2007-02-27 14:22:00,1.6686,1.6689,1.6685,1.6689,136300000.0
2007-02-27 14:23:00,1.6687,1.6691,1.6687,1.6691,136300000.0
2007-02-27 14:24:00,1.669,1.6692,1.6687,1.6691,136300000.0
2007-02-27 14:25:00,1.6692,1.6693,1.6689,1.669,136300000.0
2007-02-27 14:26:00,1.6689,1.6691,1.6687,1.6687,136300000.0
2007-02-27 14:27:00,1.6688,1.6688,1.6681,1.6681,136300000.0
2007-02-27 14:28:00,1.6682,1.6685,1.6682,1.6684,136300000.0
2007-02-27 14:29:00,1.6685,1.6701,1.6682,1.6695,136300000.0
2007-02-27 14:30:00,1.6694,1.6695,1.6689,1.669,136300000.0
2007-02-27 14:31:00,1.6692,1.6692,1.6686,1.6689,136300000.0
2007-02-27 14:32:00,1.669,1.6699,1.6687,1.6694,136300000.0
2007-02-27 14:33:00,1.6695,1.6698,1.6693,1.6695,136300000.0
2007-02-27 14:34:00,1.6696,1.6702,1.6696,1.6696,136300000.0
2007-02-27 14:35:00,1.6695,1.6699,1.6693,1.6698,136300000.0
2007-02-27 14:36:00,1.67,1.6701,1.6693,1.67,136300000.0
2007-02-27 14:37:00,1.6699,1.6701,1.6699,1.67,136300000.0
2007-02-27 14:38:00,1.6699,1.6701,1.6697,1.6701,136300000.0
2007-02-27 14:39:00,1.6702,1.6702,1.6697,1.6697,136300000.0
2007-02-27 14:40:00,1.6696,1.6698,1.6692,1.6693,136300000.0
2007-02-27 14:41:00,1.6692,1.67,1.6692,1.6698,136300000.0
2007-02-27 14:42:00,1.6697,1.6698,1.6694,1.6696,136300000.0
2007-02-27 14:43:00,1.6694,1.6696,1.6693,1.6696,136300000.0
2007-02-27 14:44:00,1.6694,1.6698,1.6693,1.6697,136300000.0
2007-02-27 14:45:00,1.6698,1.67,1.6693,1.6697,136300000.0
2007-02-27 14:46:00,1.6696,1.6698,1.6693,1.6693,136300000.0
2007-02-27 14:47:00,1.6692,1.6694,1.6684,1.6685,136300000.0
2007-02-27 14:48:00,1.6686,1.669,1.6684,1.6686,136300000.0
2007-02-27 14:49:00,1.6685,1.6692,1.6685,1.6692,136300000.0
2007-02-27 14:50:00,1.6691,1.6693,1.6687,1.669,136300000.0
2007-02-27 14:51:00,1.6691,1.6691,1.6687,1.6691,136300000.0
2007-02-27 14:52:00,1.669,1.6695,1.669,1.6695,136300000.0
2007-02-27 14:53:00,1.6696,1.6699,1.6693,1.6695,136300000.0
2007-02-27 14:54:00,1.6693,1.6697,1.6692,1.6695,136300000.0
2007-02-27 14:55:00,1.6696,1.6699,1.6693,1.6697,136300000.0
2007-02-27 14:56:00,1.6698,1.6706,1.6697,1.6705,136300000.0
2007-02-27 14:57:00,1.6702,1.6706,1.6698,1.6701,136300000.0
2007-02-27 14:58:00,1.67,1.6708,1.6698,1.6701,136300000.0
2007-02-27 14:59:00,1.6702,1.6706,1.6699,1.6706,136300000.0
2007-02-27 15:00:00,1.6707,1.6707,1.6703,1.6705,136300000.0
2007-02-27 15:01:00,1.6706,1.671,1.6703,1.6704,136300000.0
2007-02-27 15:02:00,1.6705,1.6708,1.6704,1.6705,136300000.0
2007-02-27 15:03:00,1.6703,1.6706,1.6703,1.6705,136300000.0
2007-02-27 15:04:00,1.6706,1.6707,1.6704,1.6706,136300000.0
2007-02-27 15:05:00,1.6707,1.671,1.6705,1.671,136300000.0
2007-02-27 15:06:00,1.6709,1.671,1.6708,1.671,136300000.0
2007-02-27 15:07:00,1.6712,1.6714,1.6711,1.6713,136300000.0
2007-02-27 15:08:00,1.6714,1.6714,1.671,1.6711,136300000.0
2007-02-27 15:09:00,1.6712,1.6713,1.6709,1.6709,136300000.0
2007-02-27 15:10:00,1.671,1.6711,1.6709,1.6711,136300000.0
2007-02-27 15:11:00,1.6712,1.6713,1.6708,1.671,136300000.0
2007-02-27 15:12:00,1.6709,1.671,1.6708,1.671,136300000.0
2007-02-27 15:13:00,1.6711,1.6711,1.671,1.671,136300000.0
2007-02-27 15:14:00,1.6709,1.6712,1.6707,1.6711,136300000.0
2007-02-27 15:15:00,1.671,1.6719,1.671,1.6718,136300000.0
2007-02-27 15:16:00,1.6719,1.6723,1.6714,1.6722,136300000.0
2007-02-27 15:17:00,1.6721,1.6722,1.6716,1.6717,136300000.0
2007-02-27 15:18:00,1.6718,1.6725,1.6718,1.6724,136300000.0
2007-02-27 15:19:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2007-02-27 15:20:00,1.6724,1.6724,1.6721,1.6723,136300000.0
2007-02-27 15:21:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-02-27 15:22:00,1.6724,1.6729,1.6723,1.6729,136300000.0
2007-02-27 15:23:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2007-02-27 15:24:00,1.6728,1.6728,1.6719,1.6721,136300000.0
2007-02-27 15:25:00,1.672,1.6722,1.6719,1.6721,136300000.0
2007-02-27 15:26:00,1.6722,1.6722,1.6718,1.6719,136300000.0
2007-02-27 15:27:00,1.6718,1.6719,1.6714,1.6716,136300000.0
2007-02-27 15:28:00,1.6717,1.6718,1.6712,1.6712,136300000.0
2007-02-27 15:29:00,1.6713,1.6713,1.6709,1.671,136300000.0
2007-02-27 15:30:00,1.6708,1.6711,1.6706,1.6709,136300000.0
2007-02-27 15:31:00,1.6708,1.6711,1.6708,1.671,136300000.0
2007-02-27 15:32:00,1.6709,1.671,1.6708,1.671,136300000.0
2007-02-27 15:33:00,1.6711,1.6712,1.6708,1.6711,136300000.0
2007-02-27 15:34:00,1.6709,1.671,1.6708,1.671,136300000.0
2007-02-27 15:35:00,1.6709,1.6712,1.6704,1.6712,136300000.0
2007-02-27 15:36:00,1.6711,1.6717,1.671,1.6716,136300000.0
2007-02-27 15:37:00,1.6715,1.6717,1.6713,1.6717,136300000.0
2007-02-27 15:38:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2007-02-27 15:39:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2007-02-27 15:40:00,1.6716,1.6717,1.6714,1.6715,136300000.0
2007-02-27 15:41:00,1.6714,1.6721,1.6713,1.6719,136300000.0
2007-02-27 15:42:00,1.672,1.672,1.6716,1.6718,136300000.0
2007-02-27 15:43:00,1.6719,1.6725,1.6719,1.6722,136300000.0
2007-02-27 15:44:00,1.6723,1.6723,1.6719,1.6722,136300000.0
2007-02-27 15:45:00,1.6723,1.6727,1.6722,1.6722,136300000.0
2007-02-27 15:46:00,1.6724,1.6729,1.6724,1.6728,136300000.0
2007-02-27 15:47:00,1.6729,1.6729,1.6723,1.6724,136300000.0
2007-02-27 15:48:00,1.6725,1.6729,1.6724,1.6728,136300000.0
2007-02-27 15:49:00,1.6729,1.6732,1.6728,1.6729,136300000.0
2007-02-27 15:50:00,1.673,1.673,1.6726,1.6727,136300000.0
2007-02-27 15:51:00,1.6726,1.6728,1.6723,1.6726,136300000.0
2007-02-27 15:53:00,1.6725,1.6728,1.6724,1.6725,136300000.0
2007-02-27 15:54:00,1.6726,1.6726,1.6722,1.6723,136300000.0
2007-02-27 15:55:00,1.6724,1.6725,1.6722,1.6723,136300000.0
2007-02-27 15:56:00,1.6724,1.6724,1.6718,1.6721,136300000.0
2007-02-27 15:57:00,1.6722,1.6722,1.6717,1.6717,136300000.0
2007-02-27 15:58:00,1.6718,1.6718,1.6711,1.6715,136300000.0
2007-02-27 15:59:00,1.6714,1.6717,1.6701,1.6708,136300000.0
2007-02-27 16:00:00,1.6705,1.6706,1.6698,1.6698,136300000.0
2007-02-27 16:01:00,1.67,1.67,1.6687,1.6694,136300000.0
2007-02-27 16:02:00,1.6693,1.6701,1.6693,1.6697,136300000.0
2007-02-27 16:03:00,1.6696,1.6705,1.6695,1.6704,136300000.0
2007-02-27 16:04:00,1.6703,1.6709,1.6703,1.6706,136300000.0
2007-02-27 16:05:00,1.6705,1.6711,1.6704,1.6707,136300000.0
2007-02-27 16:06:00,1.6706,1.6707,1.6703,1.6704,136300000.0
2007-02-27 16:07:00,1.6703,1.6706,1.6701,1.6704,136300000.0
2007-02-27 16:08:00,1.6703,1.6709,1.6702,1.6707,136300000.0
2007-02-27 16:09:00,1.6705,1.6708,1.67,1.6701,136300000.0
2007-02-27 16:10:00,1.6699,1.6703,1.6698,1.67,136300000.0
2007-02-27 16:11:00,1.6699,1.6704,1.6696,1.6699,136300000.0
2007-02-27 16:12:00,1.6701,1.6703,1.6699,1.6703,136300000.0
2007-02-27 16:13:00,1.6702,1.6704,1.6699,1.6703,136300000.0
2007-02-27 16:14:00,1.6701,1.6707,1.6701,1.6707,136300000.0
2007-02-27 16:15:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-02-27 16:16:00,1.6705,1.6709,1.6704,1.6708,136300000.0
2007-02-27 16:17:00,1.6707,1.6711,1.6707,1.6708,136300000.0
2007-02-27 16:18:00,1.6712,1.6712,1.6706,1.6711,136300000.0
2007-02-27 16:19:00,1.6713,1.6713,1.6707,1.6709,136300000.0
2007-02-27 16:20:00,1.6707,1.671,1.6706,1.6706,136300000.0
2007-02-27 16:21:00,1.6707,1.6707,1.6704,1.6705,136300000.0
2007-02-27 16:22:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2007-02-27 16:23:00,1.6706,1.6706,1.6704,1.6706,136300000.0
2007-02-27 16:24:00,1.6705,1.6709,1.6704,1.6709,136300000.0
2007-02-27 16:25:00,1.6707,1.6707,1.6702,1.6703,136300000.0
2007-02-27 16:26:00,1.6702,1.6703,1.6702,1.6702,136300000.0
2007-02-27 16:27:00,1.6701,1.6704,1.6701,1.6702,136300000.0
2007-02-27 16:28:00,1.6701,1.6706,1.6701,1.6706,136300000.0
2007-02-27 16:29:00,1.6705,1.6708,1.6704,1.6707,136300000.0
2007-02-27 16:30:00,1.6706,1.6707,1.6704,1.6707,136300000.0
2007-02-27 16:31:00,1.6706,1.6707,1.6704,1.6705,136300000.0
2007-02-27 16:32:00,1.6706,1.6706,1.6702,1.6706,136300000.0
2007-02-27 16:33:00,1.6704,1.6704,1.67,1.67,136300000.0
2007-02-27 16:34:00,1.6699,1.6704,1.6698,1.6702,136300000.0
2007-02-27 16:35:00,1.6703,1.6703,1.6698,1.67,136300000.0
2007-02-27 16:36:00,1.6698,1.67,1.6698,1.6698,136300000.0
2007-02-27 16:37:00,1.67,1.6703,1.6699,1.6702,136300000.0
2007-02-27 16:38:00,1.67,1.6705,1.6698,1.6702,136300000.0
2007-02-27 16:39:00,1.6701,1.6702,1.67,1.6701,136300000.0
2007-02-27 16:40:00,1.6699,1.6704,1.6695,1.6704,136300000.0
2007-02-27 16:41:00,1.6702,1.6702,1.6696,1.6698,136300000.0
2007-02-27 16:42:00,1.6699,1.6704,1.6698,1.6702,136300000.0
2007-02-27 16:43:00,1.67,1.6706,1.6698,1.67,136300000.0
2007-02-27 16:44:00,1.6702,1.6704,1.6696,1.6698,136300000.0
2007-02-27 16:45:00,1.6699,1.6699,1.6695,1.6695,136300000.0
2007-02-27 16:46:00,1.6694,1.6695,1.6688,1.6689,136300000.0
2007-02-27 16:47:00,1.6691,1.6691,1.6685,1.6691,136300000.0
2007-02-27 16:48:00,1.6689,1.6695,1.6687,1.6691,136300000.0
2007-02-27 16:49:00,1.6694,1.6698,1.6692,1.6697,136300000.0
2007-02-27 16:50:00,1.6699,1.6699,1.6694,1.6694,136300000.0
2007-02-27 16:51:00,1.6696,1.6698,1.6695,1.6697,136300000.0
2007-02-27 16:52:00,1.6696,1.6699,1.6695,1.6698,136300000.0
2007-02-27 16:53:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2007-02-27 16:54:00,1.6696,1.6706,1.6696,1.6705,136300000.0
2007-02-27 16:55:00,1.6706,1.6706,1.6697,1.6697,136300000.0
2007-02-27 16:56:00,1.6698,1.6701,1.6697,1.6701,136300000.0
2007-02-27 16:57:00,1.6702,1.6703,1.6697,1.6703,136300000.0
2007-02-27 16:58:00,1.6704,1.6708,1.6703,1.6706,136300000.0
2007-02-27 16:59:00,1.6703,1.6708,1.6701,1.6705,136300000.0
2007-02-27 17:00:00,1.6706,1.6708,1.6703,1.6705,136300000.0
2007-02-27 17:01:00,1.6703,1.6703,1.67,1.6702,136300000.0
2007-02-27 17:02:00,1.6701,1.6702,1.6699,1.6699,136300000.0
2007-02-27 17:03:00,1.67,1.6703,1.6697,1.6698,136300000.0
2007-02-27 17:04:00,1.6697,1.6698,1.6694,1.6698,136300000.0
2007-02-27 17:05:00,1.6699,1.6701,1.6696,1.6698,136300000.0
2007-02-27 17:06:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2007-02-27 17:07:00,1.6698,1.6699,1.6697,1.6697,136300000.0
2007-02-27 17:08:00,1.6698,1.6699,1.6698,1.6698,136300000.0
2007-02-27 17:09:00,1.6699,1.6701,1.6697,1.6698,136300000.0
2007-02-27 17:10:00,1.67,1.6703,1.6698,1.6698,136300000.0
2007-02-27 17:11:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2007-02-27 17:12:00,1.67,1.6701,1.6699,1.6701,136300000.0
2007-02-27 17:16:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2007-02-27 17:17:00,1.6704,1.6704,1.6701,1.6701,136300000.0
2007-02-27 17:18:00,1.67,1.6701,1.67,1.67,136300000.0
2007-02-27 17:19:00,1.6701,1.6703,1.6701,1.6701,136300000.0
2007-02-27 17:20:00,1.6702,1.6703,1.67,1.67,136300000.0
2007-02-27 17:21:00,1.6699,1.6701,1.6698,1.6701,136300000.0
2007-02-27 17:22:00,1.6703,1.6703,1.6698,1.6699,136300000.0
2007-02-27 17:23:00,1.6698,1.6698,1.6695,1.6695,136300000.0
2007-02-27 17:24:00,1.6696,1.6696,1.6693,1.6693,136300000.0
2007-02-27 17:25:00,1.6694,1.6694,1.6692,1.6694,136300000.0
2007-02-27 17:26:00,1.6695,1.6697,1.6694,1.6697,136300000.0
2007-02-27 17:27:00,1.6696,1.67,1.6696,1.6697,136300000.0
2007-02-27 17:28:00,1.6696,1.6701,1.6695,1.6701,136300000.0
2007-02-27 17:29:00,1.67,1.6703,1.67,1.6701,136300000.0
2007-02-27 17:30:00,1.6702,1.6705,1.6701,1.6704,136300000.0
2007-02-27 17:31:00,1.6703,1.6705,1.6702,1.6702,136300000.0
2007-02-27 17:32:00,1.6703,1.6706,1.6702,1.6702,136300000.0
2007-02-27 17:33:00,1.6703,1.6705,1.67,1.6701,136300000.0
2007-02-27 17:34:00,1.6702,1.6704,1.6701,1.6703,136300000.0
2007-02-27 17:35:00,1.6702,1.6705,1.6702,1.6704,136300000.0
2007-02-27 17:36:00,1.6705,1.6705,1.6703,1.6705,136300000.0
2007-02-27 17:37:00,1.6704,1.6706,1.6704,1.6705,136300000.0
2007-02-27 17:43:00,1.6699,1.6699,1.6697,1.6698,136300000.0
2007-02-27 17:44:00,1.6697,1.6698,1.6695,1.6696,136300000.0
2007-02-27 17:49:00,1.6695,1.6696,1.6692,1.6693,136300000.0
2007-02-27 17:50:00,1.6692,1.6692,1.669,1.669,136300000.0
2007-02-27 17:52:00,1.6688,1.669,1.6688,1.669,136300000.0
2007-02-27 17:53:00,1.6689,1.6689,1.6687,1.6689,136300000.0
2007-02-27 17:54:00,1.6688,1.6691,1.6688,1.6691,136300000.0
2007-02-27 17:55:00,1.669,1.669,1.6688,1.669,136300000.0
2007-02-27 17:56:00,1.6689,1.6691,1.6689,1.6689,136300000.0
2007-02-27 17:57:00,1.669,1.669,1.6688,1.6688,136300000.0
2007-02-27 17:58:00,1.6691,1.6692,1.6689,1.6691,136300000.0
2007-02-27 17:59:00,1.6692,1.6695,1.6692,1.6693,136300000.0
2007-02-27 18:00:00,1.6692,1.6698,1.6692,1.6692,136300000.0
2007-02-27 18:01:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2007-02-27 18:02:00,1.669,1.6692,1.6689,1.6691,136300000.0
2007-02-27 18:03:00,1.669,1.6695,1.6689,1.6694,136300000.0
2007-02-27 18:04:00,1.6695,1.6696,1.6692,1.6696,136300000.0
2007-02-27 18:05:00,1.6695,1.6695,1.6692,1.6694,136300000.0
2007-02-27 18:06:00,1.6693,1.6693,1.6693,1.6693,136300000.0
2007-02-27 18:07:00,1.6692,1.6695,1.669,1.669,136300000.0
2007-02-27 18:08:00,1.6692,1.6692,1.6692,1.6692,136300000.0
2007-02-27 18:09:00,1.6694,1.6694,1.669,1.6694,136300000.0
2007-02-27 18:10:00,1.6693,1.6698,1.6693,1.6697,136300000.0
2007-02-27 18:11:00,1.6696,1.6705,1.6696,1.6702,136300000.0
2007-02-27 18:12:00,1.6701,1.6702,1.6698,1.6701,136300000.0
2007-02-27 18:13:00,1.6702,1.6704,1.6702,1.6703,136300000.0
2007-02-27 18:14:00,1.6702,1.6702,1.6698,1.67,136300000.0
2007-02-27 18:15:00,1.6701,1.6702,1.6698,1.6698,136300000.0
2007-02-27 18:16:00,1.6699,1.67,1.6694,1.6696,136300000.0
2007-02-27 18:17:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-27 18:18:00,1.6699,1.67,1.6698,1.6698,136300000.0
2007-02-27 18:23:00,1.6696,1.6696,1.6696,1.6696,136300000.0
2007-02-27 18:24:00,1.6694,1.6696,1.6692,1.6693,136300000.0
2007-02-27 18:25:00,1.6695,1.6695,1.6693,1.6693,136300000.0
2007-02-27 18:26:00,1.6695,1.6698,1.6694,1.6698,136300000.0
2007-02-27 18:27:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2007-02-27 18:28:00,1.6698,1.6698,1.6698,1.6698,136300000.0
2007-02-27 18:29:00,1.6697,1.6701,1.6697,1.6701,136300000.0
2007-02-27 18:30:00,1.6702,1.6702,1.6696,1.6697,136300000.0
2007-02-27 18:31:00,1.6696,1.6699,1.6693,1.6699,136300000.0
2007-02-27 18:32:00,1.67,1.67,1.6696,1.6699,136300000.0
2007-02-27 18:33:00,1.6698,1.67,1.6696,1.6698,136300000.0
2007-02-27 18:34:00,1.6697,1.6698,1.6695,1.6696,136300000.0
2007-02-27 18:35:00,1.6697,1.6698,1.6693,1.6696,136300000.0
2007-02-27 18:36:00,1.6697,1.6697,1.6694,1.6696,136300000.0
2007-02-27 18:37:00,1.6695,1.6698,1.6693,1.6698,136300000.0
2007-02-27 18:38:00,1.6697,1.6698,1.6697,1.6698,136300000.0
2007-02-27 18:39:00,1.6697,1.6699,1.6696,1.6698,136300000.0
2007-02-27 18:40:00,1.6699,1.6699,1.6696,1.6699,136300000.0
2007-02-27 18:41:00,1.67,1.6701,1.6699,1.6701,136300000.0
2007-02-27 18:42:00,1.67,1.67,1.6694,1.6696,136300000.0
2007-02-27 18:43:00,1.6697,1.6699,1.6695,1.6697,136300000.0
2007-02-27 18:44:00,1.6696,1.6699,1.6696,1.6699,136300000.0
2007-02-27 18:45:00,1.6698,1.6699,1.6697,1.6699,136300000.0
2007-02-27 18:46:00,1.67,1.6704,1.6699,1.6703,136300000.0
2007-02-27 18:47:00,1.6704,1.6705,1.6702,1.6703,136300000.0
2007-02-27 18:48:00,1.6704,1.6707,1.6703,1.6704,136300000.0
2007-02-27 18:49:00,1.6703,1.6704,1.6703,1.6704,136300000.0
2007-02-27 18:50:00,1.6703,1.6704,1.6703,1.6703,136300000.0
2007-02-27 18:51:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-27 18:52:00,1.6703,1.6703,1.6702,1.6703,136300000.0
2007-02-27 18:53:00,1.6702,1.6703,1.6702,1.6703,136300000.0
2007-02-27 18:54:00,1.6704,1.6705,1.67,1.67,136300000.0
2007-02-27 18:55:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-27 18:56:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-27 18:57:00,1.6699,1.6699,1.6698,1.6698,136300000.0
2007-02-27 18:58:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-27 19:01:00,1.6696,1.6698,1.6696,1.6698,136300000.0
2007-02-27 19:02:00,1.6697,1.6697,1.6697,1.6697,136300000.0
2007-02-27 19:04:00,1.6696,1.6696,1.6695,1.6696,136300000.0
2007-02-27 19:05:00,1.6697,1.6697,1.6694,1.6696,136300000.0
2007-02-27 19:06:00,1.6697,1.6697,1.6695,1.6697,136300000.0
2007-02-27 19:07:00,1.6696,1.6697,1.6695,1.6697,136300000.0
2007-02-27 19:08:00,1.6696,1.6697,1.6695,1.6696,136300000.0
2007-02-27 19:09:00,1.6695,1.6696,1.6695,1.6695,136300000.0
2007-02-27 19:10:00,1.6696,1.6698,1.6696,1.6697,136300000.0
2007-02-27 19:11:00,1.6698,1.6701,1.6698,1.6701,136300000.0
2007-02-27 19:12:00,1.6702,1.6702,1.67,1.6701,136300000.0
2007-02-27 19:13:00,1.67,1.6705,1.67,1.6704,136300000.0
2007-02-27 19:14:00,1.6702,1.6705,1.6702,1.6705,136300000.0
2007-02-27 19:15:00,1.6704,1.6706,1.6703,1.6705,136300000.0
2007-02-27 19:16:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2007-02-27 19:17:00,1.6701,1.6701,1.67,1.6701,136300000.0
2007-02-27 19:19:00,1.6702,1.6702,1.6701,1.6702,136300000.0
2007-02-27 19:20:00,1.6701,1.6701,1.67,1.6701,136300000.0
2007-02-27 19:21:00,1.67,1.6702,1.67,1.6701,136300000.0
2007-02-27 19:22:00,1.67,1.67,1.6697,1.6698,136300000.0
2007-02-27 19:23:00,1.6697,1.6698,1.6695,1.6695,136300000.0
2007-02-27 19:24:00,1.6696,1.6698,1.6695,1.6698,136300000.0
2007-02-27 19:25:00,1.6699,1.6699,1.6693,1.6697,136300000.0
2007-02-27 19:26:00,1.6698,1.6698,1.6694,1.6696,136300000.0
2007-02-27 19:27:00,1.6697,1.6698,1.6696,1.6696,136300000.0
2007-02-27 19:28:00,1.6697,1.6698,1.6697,1.6697,136300000.0
2007-02-27 19:29:00,1.6698,1.6698,1.6695,1.6697,136300000.0
2007-02-27 19:30:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-02-27 19:31:00,1.6699,1.6699,1.6699,1.6699,136300000.0
2007-02-27 19:32:00,1.6701,1.6701,1.6697,1.6697,136300000.0
2007-02-27 19:34:00,1.6699,1.6699,1.6698,1.6699,136300000.0
2007-02-27 19:35:00,1.67,1.6702,1.67,1.6701,136300000.0
2007-02-27 19:36:00,1.6702,1.6702,1.6702,1.6702,136300000.0
2007-02-27 19:37:00,1.6703,1.6704,1.6702,1.6702,136300000.0
2007-02-27 19:38:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2007-02-27 19:39:00,1.6702,1.6704,1.6702,1.6704,136300000.0
2007-02-27 19:40:00,1.6705,1.6707,1.6704,1.6706,136300000.0
2007-02-27 19:41:00,1.6705,1.6706,1.6703,1.6703,136300000.0
2007-02-27 19:42:00,1.6704,1.6706,1.6704,1.6706,136300000.0
2007-02-27 19:43:00,1.6707,1.671,1.6706,1.671,136300000.0
2007-02-27 19:44:00,1.6709,1.671,1.6708,1.6709,136300000.0
2007-02-27 19:45:00,1.671,1.6712,1.671,1.6712,136300000.0
2007-02-27 19:46:00,1.6711,1.6712,1.6709,1.6712,136300000.0
2007-02-27 19:47:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-02-27 19:48:00,1.6712,1.6713,1.6711,1.6711,136300000.0
2007-02-27 19:49:00,1.6712,1.6712,1.671,1.671,136300000.0
2007-02-27 19:50:00,1.6711,1.6713,1.671,1.6713,136300000.0
2007-02-27 19:51:00,1.6712,1.6713,1.6711,1.6713,136300000.0
2007-02-27 19:52:00,1.6712,1.6712,1.6711,1.6711,136300000.0
2007-02-27 19:53:00,1.671,1.6713,1.671,1.6712,136300000.0
2007-02-27 19:54:00,1.6711,1.6712,1.671,1.6712,136300000.0
2007-02-27 19:55:00,1.6711,1.6713,1.6708,1.6711,136300000.0
2007-02-27 19:56:00,1.671,1.6715,1.671,1.6714,136300000.0
2007-02-27 19:57:00,1.6716,1.6718,1.6715,1.6715,136300000.0
2007-02-27 19:58:00,1.6716,1.6716,1.6709,1.6709,136300000.0
2007-02-27 19:59:00,1.671,1.6712,1.6709,1.671,136300000.0
2007-02-27 20:00:00,1.6711,1.6713,1.6711,1.6712,136300000.0
2007-02-27 20:01:00,1.6713,1.6718,1.6712,1.6717,136300000.0
2007-02-27 20:02:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2007-02-27 20:03:00,1.6714,1.6718,1.6714,1.6718,136300000.0
2007-02-27 20:04:00,1.6719,1.6725,1.6718,1.6723,136300000.0
2007-02-27 20:05:00,1.6722,1.6727,1.6721,1.6721,136300000.0
2007-02-27 20:06:00,1.672,1.6721,1.6719,1.672,136300000.0
2007-02-27 20:07:00,1.6719,1.673,1.6719,1.6729,136300000.0
2007-02-27 20:08:00,1.673,1.6734,1.6727,1.6733,136300000.0
2007-02-27 20:09:00,1.6735,1.6735,1.673,1.673,136300000.0
2007-02-27 20:10:00,1.6731,1.6736,1.6729,1.6736,136300000.0
2007-02-27 20:11:00,1.674,1.6743,1.6733,1.6737,136300000.0
2007-02-27 20:12:00,1.6738,1.674,1.6735,1.674,136300000.0
2007-02-27 20:13:00,1.6741,1.6741,1.6739,1.6741,136300000.0
2007-02-27 20:14:00,1.674,1.6741,1.6738,1.6739,136300000.0
2007-02-27 20:15:00,1.6738,1.6739,1.6737,1.6738,136300000.0
2007-02-27 20:16:00,1.6739,1.6739,1.6737,1.6739,136300000.0
2007-02-27 20:17:00,1.6738,1.674,1.6738,1.6739,136300000.0
2007-02-27 20:18:00,1.6738,1.6738,1.6732,1.6732,136300000.0
2007-02-27 20:19:00,1.673,1.6733,1.6729,1.6732,136300000.0
2007-02-27 20:20:00,1.673,1.6733,1.673,1.6731,136300000.0
2007-02-27 20:21:00,1.673,1.6736,1.6729,1.6735,136300000.0
2007-02-27 20:22:00,1.6736,1.6737,1.6731,1.6735,136300000.0
2007-02-27 20:23:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2007-02-27 20:24:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2007-02-27 20:26:00,1.6733,1.6734,1.6732,1.6734,136300000.0
2007-02-27 20:27:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2007-02-27 20:28:00,1.6734,1.6738,1.6733,1.6735,136300000.0
2007-02-27 20:29:00,1.6737,1.6743,1.6737,1.6742,136300000.0
2007-02-27 20:30:00,1.6741,1.6742,1.6739,1.6741,136300000.0
2007-02-27 20:31:00,1.6742,1.6744,1.674,1.6743,136300000.0
2007-02-27 20:32:00,1.6744,1.6747,1.6741,1.6741,136300000.0
2007-02-27 20:33:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-27 20:34:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2007-02-27 20:35:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-02-27 20:36:00,1.6745,1.6745,1.6744,1.6744,136300000.0
2007-02-27 20:37:00,1.6743,1.6744,1.6742,1.6742,136300000.0
2007-02-27 20:38:00,1.6743,1.6744,1.6741,1.6743,136300000.0
2007-02-27 20:39:00,1.6742,1.6743,1.6741,1.6742,136300000.0
2007-02-27 20:40:00,1.6743,1.6746,1.6742,1.6744,136300000.0
2007-02-27 20:41:00,1.6743,1.6747,1.6743,1.6747,136300000.0
2007-02-27 20:42:00,1.6746,1.6746,1.6743,1.6743,136300000.0
2007-02-27 20:43:00,1.6744,1.6748,1.6741,1.6741,136300000.0
2007-02-27 20:44:00,1.6742,1.6742,1.6738,1.6738,136300000.0
2007-02-27 20:45:00,1.6739,1.6742,1.6739,1.6742,136300000.0
2007-02-27 20:46:00,1.6744,1.6749,1.6743,1.6746,136300000.0
2007-02-27 20:47:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2007-02-27 20:48:00,1.6741,1.6742,1.674,1.6741,136300000.0
2007-02-27 20:49:00,1.674,1.6741,1.674,1.674,136300000.0
2007-02-27 20:50:00,1.6739,1.674,1.6736,1.6738,136300000.0
2007-02-27 20:51:00,1.6737,1.6739,1.6737,1.6738,136300000.0
2007-02-27 20:52:00,1.6737,1.674,1.6737,1.6738,136300000.0
2007-02-27 20:53:00,1.6736,1.6739,1.6732,1.6739,136300000.0
2007-02-27 20:54:00,1.6738,1.674,1.6738,1.674,136300000.0
2007-02-27 20:55:00,1.6741,1.6741,1.6738,1.674,136300000.0
2007-02-27 20:56:00,1.6741,1.6742,1.6739,1.6741,136300000.0
2007-02-27 20:57:00,1.6742,1.6745,1.6742,1.6744,136300000.0
2007-02-27 20:58:00,1.6742,1.6744,1.6742,1.6742,136300000.0
2007-02-27 20:59:00,1.6738,1.6744,1.6737,1.6744,136300000.0
2007-02-27 21:00:00,1.6743,1.676,1.6743,1.676,136300000.0
2007-02-27 21:01:00,1.6768,1.6783,1.6766,1.6777,136300000.0
2007-02-27 21:02:00,1.6778,1.6785,1.6776,1.6784,136300000.0
2007-02-27 21:03:00,1.6786,1.6798,1.6785,1.6792,136300000.0
2007-02-27 21:04:00,1.6792,1.6794,1.6788,1.6792,136300000.0
2007-02-27 21:05:00,1.6791,1.6799,1.6791,1.6792,136300000.0
2007-02-27 21:06:00,1.6794,1.6794,1.6788,1.6789,136300000.0
2007-02-27 21:07:00,1.6787,1.6792,1.6787,1.6791,136300000.0
2007-02-27 21:08:00,1.6792,1.682,1.6792,1.6819,136300000.0
2007-02-27 21:09:00,1.6821,1.6821,1.681,1.6812,136300000.0
2007-02-27 21:10:00,1.6813,1.6813,1.6796,1.68,136300000.0
2007-02-27 21:11:00,1.6799,1.6801,1.6778,1.6778,136300000.0
2007-02-27 21:12:00,1.6774,1.6778,1.6772,1.6777,136300000.0
2007-02-27 21:13:00,1.6779,1.6779,1.6772,1.6772,136300000.0
2007-02-27 21:14:00,1.6771,1.6772,1.6765,1.6765,136300000.0
2007-02-27 21:15:00,1.6766,1.6769,1.6764,1.6767,136300000.0
2007-02-27 21:16:00,1.6766,1.6766,1.6757,1.6757,136300000.0
2007-02-27 21:17:00,1.6755,1.6763,1.6755,1.6757,136300000.0
2007-02-27 21:18:00,1.6755,1.6757,1.6748,1.675,136300000.0
2007-02-27 21:19:00,1.6748,1.676,1.6748,1.6759,136300000.0
2007-02-27 21:20:00,1.6758,1.6761,1.6758,1.6759,136300000.0
2007-02-27 21:21:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2007-02-27 21:22:00,1.6756,1.6757,1.6753,1.6754,136300000.0
2007-02-27 21:23:00,1.6753,1.6758,1.6753,1.6756,136300000.0
2007-02-27 21:24:00,1.6758,1.676,1.6755,1.6759,136300000.0
2007-02-27 21:25:00,1.6762,1.6767,1.6759,1.6767,136300000.0
2007-02-27 21:26:00,1.6766,1.6769,1.6762,1.6769,136300000.0
2007-02-27 21:27:00,1.6772,1.6779,1.6771,1.6776,136300000.0
2007-02-27 21:28:00,1.6775,1.678,1.6769,1.6769,136300000.0
2007-02-27 21:29:00,1.6771,1.678,1.6771,1.6777,136300000.0
2007-02-27 21:30:00,1.6779,1.6781,1.6777,1.6779,136300000.0
2007-02-27 21:31:00,1.678,1.678,1.6778,1.6779,136300000.0
2007-02-27 21:32:00,1.678,1.6783,1.678,1.6782,136300000.0
2007-02-27 21:33:00,1.6781,1.6783,1.6779,1.6781,136300000.0
2007-02-27 21:34:00,1.6782,1.6784,1.6781,1.6783,136300000.0
2007-02-27 21:35:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-02-27 21:36:00,1.6786,1.679,1.6786,1.6789,136300000.0
2007-02-27 21:37:00,1.679,1.6791,1.6785,1.6786,136300000.0
2007-02-27 21:38:00,1.6785,1.6787,1.6781,1.6786,136300000.0
2007-02-27 21:39:00,1.6796,1.6796,1.679,1.6791,136300000.0
2007-02-27 21:40:00,1.6789,1.6789,1.6786,1.6789,136300000.0
2007-02-27 21:41:00,1.6788,1.6801,1.6788,1.6799,136300000.0
2007-02-27 21:42:00,1.6798,1.6804,1.6797,1.6799,136300000.0
2007-02-27 21:43:00,1.6798,1.6801,1.6794,1.6794,136300000.0
2007-02-27 21:44:00,1.6793,1.6796,1.6791,1.6791,136300000.0
2007-02-27 21:45:00,1.6793,1.6794,1.679,1.679,136300000.0
2007-02-27 21:46:00,1.6791,1.6802,1.679,1.6796,136300000.0
2007-02-27 21:47:00,1.6797,1.6799,1.6795,1.6795,136300000.0
2007-02-27 21:48:00,1.6794,1.6809,1.6794,1.6808,136300000.0
2007-02-27 21:49:00,1.6806,1.6806,1.68,1.6801,136300000.0
2007-02-27 21:50:00,1.6803,1.681,1.6799,1.6809,136300000.0
2007-02-27 21:51:00,1.6806,1.6808,1.6804,1.6806,136300000.0
2007-02-27 21:52:00,1.6805,1.6805,1.6796,1.6796,136300000.0
2007-02-27 21:53:00,1.6797,1.6797,1.6786,1.6789,136300000.0
2007-02-27 21:54:00,1.679,1.6791,1.6787,1.6789,136300000.0
2007-02-27 21:55:00,1.6791,1.6791,1.6788,1.679,136300000.0
2007-02-27 21:56:00,1.6789,1.6801,1.6789,1.6801,136300000.0
2007-02-27 21:57:00,1.68,1.6801,1.6794,1.6794,136300000.0
2007-02-27 21:58:00,1.6793,1.6794,1.6789,1.679,136300000.0
2007-02-27 21:59:00,1.6784,1.6795,1.6783,1.6793,136300000.0
2007-02-27 22:00:00,1.6794,1.6798,1.6791,1.6796,136300000.0
2007-02-27 22:01:00,1.6798,1.6798,1.6794,1.6798,136300000.0
2007-02-27 22:02:00,1.6799,1.6801,1.6797,1.6799,136300000.0
2007-02-27 22:03:00,1.68,1.68,1.6794,1.6795,136300000.0
2007-02-27 22:04:00,1.6794,1.6797,1.6793,1.6794,136300000.0
2007-02-27 22:05:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2007-02-27 22:06:00,1.6792,1.6793,1.6787,1.6787,136300000.0
2007-02-27 22:07:00,1.6788,1.6792,1.6787,1.6792,136300000.0
2007-02-27 22:08:00,1.6789,1.6792,1.6789,1.679,136300000.0
2007-02-27 22:09:00,1.6791,1.6791,1.6789,1.679,136300000.0
2007-02-27 22:10:00,1.6791,1.6795,1.6791,1.6794,136300000.0
2007-02-27 22:11:00,1.6795,1.6798,1.6793,1.6795,136300000.0
2007-02-27 22:12:00,1.6796,1.6797,1.6793,1.6795,136300000.0
2007-02-27 22:13:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2007-02-27 22:14:00,1.6796,1.6799,1.6795,1.6799,136300000.0
2007-02-27 22:15:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2007-02-27 22:16:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2007-02-27 22:17:00,1.6794,1.6796,1.6792,1.6794,136300000.0
2007-02-27 22:18:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-02-27 22:19:00,1.6794,1.6796,1.6793,1.6793,136300000.0
2007-02-27 22:20:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2007-02-27 22:21:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2007-02-27 22:23:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2007-02-27 22:24:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2007-02-27 22:25:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2007-02-27 22:27:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2007-02-27 22:28:00,1.6794,1.6794,1.6793,1.6794,136300000.0
2007-02-27 22:29:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2007-02-27 22:30:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2007-02-27 22:31:00,1.6798,1.6798,1.6793,1.6795,136300000.0
2007-02-27 22:32:00,1.6796,1.68,1.6795,1.6797,136300000.0
2007-02-27 22:33:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-02-27 22:34:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-02-27 22:35:00,1.6798,1.6802,1.6796,1.6801,136300000.0
2007-02-27 22:36:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2007-02-27 22:37:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2007-02-27 22:38:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2007-02-27 22:39:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2007-02-27 22:40:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2007-02-27 22:41:00,1.6808,1.6808,1.6798,1.68,136300000.0
2007-02-27 22:42:00,1.6798,1.68,1.6797,1.6799,136300000.0
2007-02-27 22:43:00,1.6801,1.6802,1.6796,1.6802,136300000.0
2007-02-27 22:44:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-02-27 22:45:00,1.68,1.6801,1.6798,1.68,136300000.0
2007-02-27 22:46:00,1.6801,1.6803,1.68,1.68,136300000.0
2007-02-27 22:47:00,1.6799,1.68,1.6799,1.68,136300000.0
2007-02-27 22:48:00,1.6799,1.68,1.6798,1.68,136300000.0
2007-02-27 22:49:00,1.6801,1.6804,1.68,1.6804,136300000.0
2007-02-27 22:50:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2007-02-27 22:51:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2007-02-27 22:52:00,1.6804,1.6806,1.6803,1.6805,136300000.0
2007-02-27 22:53:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2007-02-27 23:01:00,1.6803,1.6807,1.6803,1.6806,136300000.0
2007-02-27 23:02:00,1.6805,1.6807,1.6798,1.6798,136300000.0
2007-02-27 23:03:00,1.68,1.68,1.6797,1.6797,136300000.0
2007-02-27 23:04:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2007-02-27 23:05:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2007-02-27 23:06:00,1.6795,1.6798,1.6794,1.6794,136300000.0
2007-02-27 23:07:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2007-02-27 23:08:00,1.6794,1.6794,1.6789,1.6791,136300000.0
2007-02-27 23:09:00,1.6792,1.6794,1.6792,1.6793,136300000.0
2007-02-27 23:10:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2007-02-27 23:11:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2007-02-27 23:12:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-02-27 23:13:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2007-02-27 23:14:00,1.6795,1.6798,1.6791,1.6791,136300000.0
2007-02-27 23:15:00,1.6792,1.6792,1.6791,1.6792,136300000.0
2007-02-27 23:16:00,1.6791,1.6792,1.679,1.679,136300000.0
2007-02-27 23:17:00,1.6789,1.6791,1.6788,1.679,136300000.0
2007-02-27 23:18:00,1.6789,1.679,1.6788,1.679,136300000.0
2007-02-27 23:19:00,1.6789,1.679,1.6788,1.6788,136300000.0
2007-02-27 23:20:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2007-02-27 23:21:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-02-27 23:22:00,1.6787,1.6787,1.6779,1.6782,136300000.0
2007-02-27 23:23:00,1.6784,1.679,1.6781,1.6789,136300000.0
2007-02-27 23:24:00,1.6791,1.6798,1.6789,1.6797,136300000.0
2007-02-27 23:25:00,1.6798,1.6799,1.6793,1.6794,136300000.0
2007-02-27 23:26:00,1.6793,1.6794,1.6787,1.6788,136300000.0
2007-02-27 23:27:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-02-27 23:28:00,1.679,1.6794,1.6789,1.679,136300000.0
2007-02-27 23:29:00,1.6789,1.6791,1.6789,1.679,136300000.0
2007-02-27 23:30:00,1.6792,1.6795,1.6791,1.6791,136300000.0
2007-02-27 23:31:00,1.6792,1.6792,1.679,1.6792,136300000.0
2007-02-27 23:32:00,1.6791,1.6796,1.6789,1.6795,136300000.0
2007-02-27 23:33:00,1.6794,1.6796,1.6793,1.6796,136300000.0
2007-02-27 23:34:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2007-02-27 23:35:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2007-02-27 23:36:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2007-02-27 23:37:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2007-02-27 23:38:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-02-27 23:39:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2007-02-27 23:40:00,1.6797,1.6805,1.6797,1.6804,136300000.0
2007-02-27 23:41:00,1.6805,1.6807,1.6801,1.6802,136300000.0
2007-02-27 23:42:00,1.6803,1.6803,1.68,1.6801,136300000.0
2007-02-27 23:43:00,1.68,1.6802,1.6795,1.68,136300000.0
2007-02-27 23:44:00,1.6799,1.6802,1.6798,1.68,136300000.0
2007-02-27 23:45:00,1.6802,1.6805,1.6799,1.6799,136300000.0
2007-02-27 23:46:00,1.68,1.6803,1.6799,1.6801,136300000.0
2007-02-27 23:47:00,1.6802,1.6803,1.68,1.6801,136300000.0
2007-02-27 23:48:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2007-02-27 23:49:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2007-02-27 23:50:00,1.6804,1.6807,1.6803,1.6804,136300000.0
2007-02-27 23:51:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2007-02-27 23:52:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2007-02-27 23:53:00,1.6805,1.6807,1.6805,1.6807,136300000.0
2007-02-27 23:54:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2007-02-27 23:55:00,1.6809,1.6811,1.6807,1.681,136300000.0
2007-02-27 23:56:00,1.6808,1.681,1.6808,1.681,136300000.0
2007-02-27 23:57:00,1.6809,1.681,1.6808,1.6809,136300000.0
2007-02-27 23:58:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2007-02-27 23:59:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2007-02-28 00:00:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2007-02-28 00:01:00,1.6806,1.6807,1.6804,1.6804,136300000.0
2007-02-28 00:02:00,1.6806,1.6806,1.6802,1.6806,136300000.0
2007-02-28 00:03:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2007-02-28 00:04:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2007-02-28 00:05:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2007-02-28 00:06:00,1.6806,1.681,1.6806,1.681,136300000.0
2007-02-28 00:07:00,1.6814,1.6814,1.6808,1.6812,136300000.0
2007-02-28 00:08:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2007-02-28 00:09:00,1.6813,1.6817,1.6813,1.6815,136300000.0
2007-02-28 00:10:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2007-02-28 00:11:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-02-28 00:12:00,1.6816,1.682,1.6815,1.6818,136300000.0
2007-02-28 00:13:00,1.682,1.682,1.682,1.682,136300000.0
2007-02-28 00:14:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2007-02-28 00:15:00,1.682,1.6822,1.682,1.682,136300000.0
2007-02-28 00:16:00,1.6819,1.682,1.6819,1.682,136300000.0
2007-02-28 00:17:00,1.6819,1.6819,1.6816,1.6819,136300000.0
2007-02-28 00:18:00,1.682,1.6823,1.682,1.6822,136300000.0
2007-02-28 00:19:00,1.6821,1.683,1.6821,1.683,136300000.0
2007-02-28 00:20:00,1.6827,1.6829,1.6825,1.6826,136300000.0
2007-02-28 00:21:00,1.6827,1.6827,1.6825,1.6825,136300000.0
2007-02-28 00:22:00,1.6824,1.6825,1.6822,1.6822,136300000.0
2007-02-28 00:23:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2007-02-28 00:24:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2007-02-28 00:25:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2007-02-28 00:26:00,1.6824,1.6824,1.682,1.6824,136300000.0
2007-02-28 00:27:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2007-02-28 00:28:00,1.6824,1.6826,1.6824,1.6826,136300000.0
2007-02-28 00:29:00,1.6825,1.6828,1.6825,1.6826,136300000.0
2007-02-28 00:30:00,1.6824,1.6827,1.6824,1.6824,136300000.0
2007-02-28 00:31:00,1.6826,1.6837,1.6826,1.6836,136300000.0
2007-02-28 00:32:00,1.6835,1.6835,1.6829,1.6835,136300000.0
2007-02-28 00:33:00,1.6834,1.6835,1.6828,1.6828,136300000.0
2007-02-28 00:34:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2007-02-28 00:35:00,1.6825,1.6829,1.6825,1.6826,136300000.0
2007-02-28 00:36:00,1.6829,1.6829,1.6825,1.6825,136300000.0
2007-02-28 00:37:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2007-02-28 00:38:00,1.6827,1.6828,1.6824,1.6824,136300000.0
2007-02-28 00:39:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2007-02-28 00:40:00,1.6827,1.6828,1.6826,1.6826,136300000.0
2007-02-28 00:41:00,1.6827,1.6828,1.6824,1.6824,136300000.0
2007-02-28 00:42:00,1.6823,1.6826,1.6823,1.6823,136300000.0
2007-02-28 00:43:00,1.6822,1.6824,1.682,1.6823,136300000.0
2007-02-28 00:44:00,1.6822,1.6828,1.6822,1.6827,136300000.0
2007-02-28 00:45:00,1.6828,1.6829,1.6826,1.6827,136300000.0
2007-02-28 00:46:00,1.6826,1.6829,1.6823,1.6824,136300000.0
2007-02-28 00:47:00,1.6825,1.683,1.6825,1.6827,136300000.0
2007-02-28 00:48:00,1.6828,1.6829,1.6826,1.6828,136300000.0
2007-02-28 00:49:00,1.6829,1.683,1.6828,1.6828,136300000.0
2007-02-28 00:50:00,1.6829,1.6831,1.6827,1.6828,136300000.0
2007-02-28 00:51:00,1.6829,1.6831,1.6827,1.6831,136300000.0
2007-02-28 00:52:00,1.683,1.6833,1.683,1.6833,136300000.0
2007-02-28 00:53:00,1.6834,1.6837,1.6833,1.6835,136300000.0
2007-02-28 00:54:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2007-02-28 00:55:00,1.6833,1.6835,1.6829,1.6833,136300000.0
2007-02-28 00:56:00,1.6832,1.6833,1.683,1.683,136300000.0
2007-02-28 00:57:00,1.6831,1.6831,1.6829,1.683,136300000.0
2007-02-28 00:58:00,1.6831,1.6831,1.6829,1.683,136300000.0
2007-02-28 00:59:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2007-02-28 01:00:00,1.683,1.683,1.6824,1.6827,136300000.0
2007-02-28 01:01:00,1.6826,1.6828,1.6824,1.6824,136300000.0
2007-02-28 01:02:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2007-02-28 01:03:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2007-02-28 01:04:00,1.6822,1.6823,1.6821,1.6823,136300000.0
2007-02-28 01:05:00,1.6822,1.6824,1.6821,1.6821,136300000.0
2007-02-28 01:06:00,1.682,1.6821,1.682,1.682,136300000.0
2007-02-28 01:07:00,1.6819,1.682,1.6817,1.682,136300000.0
2007-02-28 01:08:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2007-02-28 01:09:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2007-02-28 01:10:00,1.6817,1.6821,1.6817,1.6818,136300000.0
2007-02-28 01:11:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2007-02-28 01:12:00,1.6819,1.682,1.6817,1.6818,136300000.0
2007-02-28 01:13:00,1.682,1.6825,1.6819,1.6822,136300000.0
2007-02-28 01:14:00,1.6823,1.6826,1.6822,1.6824,136300000.0
2007-02-28 01:15:00,1.6825,1.683,1.6824,1.6826,136300000.0
2007-02-28 01:16:00,1.6827,1.6827,1.6822,1.6824,136300000.0
2007-02-28 01:17:00,1.6826,1.6828,1.6825,1.6825,136300000.0
2007-02-28 01:18:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2007-02-28 01:19:00,1.6827,1.6828,1.6824,1.6824,136300000.0
2007-02-28 01:20:00,1.6823,1.6823,1.682,1.6821,136300000.0
2007-02-28 01:21:00,1.682,1.6821,1.6818,1.6818,136300000.0
2007-02-28 01:22:00,1.682,1.6821,1.6818,1.6818,136300000.0
2007-02-28 01:23:00,1.6819,1.6821,1.6817,1.6818,136300000.0
2007-02-28 01:24:00,1.6817,1.682,1.6816,1.682,136300000.0
2007-02-28 01:25:00,1.6821,1.6822,1.682,1.6822,136300000.0
2007-02-28 01:26:00,1.6823,1.6823,1.6819,1.6819,136300000.0
2007-02-28 01:27:00,1.6817,1.6819,1.6817,1.6817,136300000.0
2007-02-28 01:28:00,1.6819,1.682,1.6817,1.6818,136300000.0
2007-02-28 01:29:00,1.6817,1.6819,1.6811,1.6812,136300000.0
2007-02-28 01:30:00,1.6811,1.6817,1.6811,1.6816,136300000.0
2007-02-28 01:31:00,1.6815,1.6817,1.6812,1.6814,136300000.0
2007-02-28 01:32:00,1.6813,1.6816,1.6813,1.6814,136300000.0
2007-02-28 01:33:00,1.6815,1.6816,1.6813,1.6813,136300000.0
2007-02-28 01:34:00,1.6812,1.6812,1.6803,1.6808,136300000.0
2007-02-28 01:35:00,1.6807,1.6808,1.6801,1.6803,136300000.0
2007-02-28 01:36:00,1.6802,1.6803,1.68,1.6802,136300000.0
2007-02-28 01:37:00,1.6804,1.6809,1.6804,1.6806,136300000.0
2007-02-28 01:38:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2007-02-28 01:39:00,1.6809,1.6811,1.6808,1.681,136300000.0
2007-02-28 01:40:00,1.6809,1.6809,1.6803,1.6804,136300000.0
2007-02-28 01:41:00,1.6805,1.6806,1.68,1.6806,136300000.0
2007-02-28 01:42:00,1.6807,1.681,1.6804,1.6806,136300000.0
2007-02-28 01:43:00,1.6805,1.6807,1.6801,1.6802,136300000.0
2007-02-28 01:44:00,1.6803,1.6803,1.6798,1.6798,136300000.0
2007-02-28 01:45:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2007-02-28 01:46:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2007-02-28 01:47:00,1.6801,1.6802,1.68,1.68,136300000.0
2007-02-28 01:48:00,1.6801,1.6808,1.68,1.6806,136300000.0
2007-02-28 01:49:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2007-02-28 01:50:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2007-02-28 01:51:00,1.6802,1.6802,1.68,1.68,136300000.0
2007-02-28 01:52:00,1.6799,1.6802,1.6799,1.68,136300000.0
2007-02-28 01:53:00,1.6802,1.6806,1.6801,1.6805,136300000.0
2007-02-28 01:54:00,1.6804,1.6812,1.6803,1.6807,136300000.0
2007-02-28 01:55:00,1.6809,1.6811,1.6807,1.681,136300000.0
2007-02-28 01:56:00,1.6809,1.6809,1.6807,1.6809,136300000.0
2007-02-28 01:57:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2007-02-28 01:58:00,1.681,1.681,1.6802,1.6804,136300000.0
2007-02-28 01:59:00,1.6803,1.6805,1.6801,1.6802,136300000.0
2007-02-28 02:00:00,1.6801,1.6808,1.6801,1.6805,136300000.0
2007-02-28 02:01:00,1.6806,1.6807,1.6804,1.6806,136300000.0
2007-02-28 02:02:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2007-02-28 02:03:00,1.6808,1.681,1.6806,1.6809,136300000.0
2007-02-28 02:04:00,1.6808,1.6809,1.6803,1.6806,136300000.0
2007-02-28 02:05:00,1.6805,1.6808,1.6804,1.6806,136300000.0
2007-02-28 02:06:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2007-02-28 02:07:00,1.6807,1.6811,1.6806,1.6811,136300000.0
2007-02-28 02:08:00,1.6812,1.6812,1.6806,1.6806,136300000.0
2007-02-28 02:09:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2007-02-28 02:10:00,1.6802,1.6803,1.6797,1.6797,136300000.0
2007-02-28 02:11:00,1.6798,1.6802,1.6798,1.68,136300000.0
2007-02-28 02:12:00,1.6801,1.6806,1.6798,1.6802,136300000.0
2007-02-28 02:13:00,1.6801,1.6803,1.68,1.68,136300000.0
2007-02-28 02:14:00,1.6799,1.6804,1.6799,1.6802,136300000.0
2007-02-28 02:15:00,1.6803,1.6803,1.6798,1.6798,136300000.0
2007-02-28 02:16:00,1.6799,1.6799,1.6795,1.6799,136300000.0
2007-02-28 02:17:00,1.6798,1.6798,1.6784,1.6786,136300000.0
2007-02-28 02:18:00,1.6784,1.6789,1.6784,1.6789,136300000.0
2007-02-28 02:19:00,1.6788,1.679,1.6787,1.6788,136300000.0
2007-02-28 02:20:00,1.6787,1.6793,1.6786,1.6791,136300000.0
2007-02-28 02:21:00,1.6793,1.6793,1.6789,1.679,136300000.0
2007-02-28 02:22:00,1.6791,1.6791,1.6789,1.679,136300000.0
2007-02-28 02:23:00,1.6791,1.6792,1.6787,1.6788,136300000.0
2007-02-28 02:24:00,1.6787,1.679,1.6787,1.679,136300000.0
2007-02-28 02:25:00,1.6788,1.6789,1.6785,1.6787,136300000.0
2007-02-28 02:26:00,1.6786,1.6789,1.6783,1.6788,136300000.0
2007-02-28 02:27:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2007-02-28 02:28:00,1.6788,1.6792,1.6787,1.6792,136300000.0
2007-02-28 02:29:00,1.6793,1.6796,1.679,1.6795,136300000.0
2007-02-28 02:30:00,1.6792,1.6793,1.679,1.679,136300000.0
2007-02-28 02:31:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2007-02-28 02:32:00,1.679,1.6792,1.6789,1.679,136300000.0
2007-02-28 02:33:00,1.6789,1.679,1.6786,1.6786,136300000.0
2007-02-28 02:34:00,1.6787,1.6789,1.6784,1.6787,136300000.0
2007-02-28 02:35:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2007-02-28 02:36:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-02-28 02:37:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2007-02-28 02:38:00,1.6782,1.6783,1.678,1.678,136300000.0
2007-02-28 02:39:00,1.6779,1.6783,1.6779,1.6781,136300000.0
2007-02-28 02:40:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-02-28 02:41:00,1.6777,1.6777,1.6773,1.6773,136300000.0
2007-02-28 02:42:00,1.6772,1.6773,1.6765,1.6769,136300000.0
2007-02-28 02:43:00,1.677,1.6772,1.677,1.6771,136300000.0
2007-02-28 02:44:00,1.677,1.6776,1.677,1.6776,136300000.0
2007-02-28 02:45:00,1.6775,1.6781,1.6775,1.6777,136300000.0
2007-02-28 02:46:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-02-28 02:47:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2007-02-28 02:48:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-02-28 02:49:00,1.6775,1.6777,1.6774,1.6777,136300000.0
2007-02-28 02:50:00,1.6778,1.678,1.6776,1.6778,136300000.0
2007-02-28 02:51:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2007-02-28 02:52:00,1.6779,1.6782,1.6779,1.678,136300000.0
2007-02-28 02:53:00,1.6781,1.6782,1.678,1.6781,136300000.0
2007-02-28 02:54:00,1.678,1.6781,1.6776,1.6777,136300000.0
2007-02-28 02:55:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2007-02-28 02:56:00,1.6779,1.6781,1.6777,1.6779,136300000.0
2007-02-28 02:57:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2007-02-28 02:58:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2007-02-28 02:59:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-02-28 03:00:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2007-02-28 03:01:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2007-02-28 03:02:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2007-02-28 03:03:00,1.6775,1.6776,1.6773,1.6776,136300000.0
2007-02-28 03:04:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-02-28 03:05:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2007-02-28 03:06:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2007-02-28 03:07:00,1.677,1.6772,1.677,1.6772,136300000.0
2007-02-28 03:08:00,1.6771,1.6772,1.6768,1.6771,136300000.0
2007-02-28 03:09:00,1.6772,1.6775,1.6771,1.6774,136300000.0
2007-02-28 03:10:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2007-02-28 03:11:00,1.6772,1.6773,1.677,1.677,136300000.0
2007-02-28 03:12:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-02-28 03:13:00,1.6769,1.6777,1.6769,1.6774,136300000.0
2007-02-28 03:14:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2007-02-28 03:15:00,1.6777,1.678,1.6776,1.6777,136300000.0
2007-02-28 03:16:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2007-02-28 03:17:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2007-02-28 03:18:00,1.6778,1.6778,1.6775,1.6777,136300000.0
2007-02-28 03:19:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-02-28 03:20:00,1.6774,1.6777,1.6772,1.6776,136300000.0
2007-02-28 03:21:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-02-28 03:22:00,1.6777,1.6777,1.6776,1.6776,136300000.0
2007-02-28 03:23:00,1.6778,1.6779,1.6777,1.6777,136300000.0
2007-02-28 03:24:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2007-02-28 03:25:00,1.678,1.678,1.6779,1.678,136300000.0
2007-02-28 03:26:00,1.6779,1.678,1.6779,1.6779,136300000.0
2007-02-28 03:27:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-02-28 03:28:00,1.6777,1.6779,1.6777,1.6778,136300000.0
2007-02-28 03:29:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-02-28 03:30:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-02-28 03:31:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2007-02-28 03:32:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2007-02-28 03:33:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-02-28 03:34:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-02-28 03:35:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-02-28 03:36:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2007-02-28 03:37:00,1.6776,1.6777,1.6774,1.6777,136300000.0
2007-02-28 03:39:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2007-02-28 03:40:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2007-02-28 03:41:00,1.678,1.6782,1.6778,1.6778,136300000.0
2007-02-28 03:42:00,1.678,1.6782,1.678,1.6781,136300000.0
2007-02-28 03:43:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2007-02-28 03:44:00,1.6782,1.6782,1.678,1.678,136300000.0
2007-02-28 03:45:00,1.6779,1.678,1.6779,1.678,136300000.0
2007-02-28 03:46:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2007-02-28 03:47:00,1.6784,1.6787,1.6782,1.6785,136300000.0
2007-02-28 03:48:00,1.6784,1.6784,1.6781,1.6784,136300000.0
2007-02-28 03:49:00,1.6785,1.6785,1.6781,1.6784,136300000.0
2007-02-28 03:50:00,1.6783,1.6784,1.678,1.6783,136300000.0
2007-02-28 03:51:00,1.6782,1.6783,1.678,1.6782,136300000.0
2007-02-28 03:52:00,1.6783,1.6795,1.6781,1.6794,136300000.0
2007-02-28 03:53:00,1.6795,1.6795,1.679,1.6792,136300000.0
2007-02-28 03:54:00,1.6789,1.6795,1.6789,1.6793,136300000.0
2007-02-28 03:55:00,1.6791,1.6793,1.679,1.6792,136300000.0
2007-02-28 03:56:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-02-28 03:57:00,1.679,1.6791,1.6789,1.679,136300000.0
2007-02-28 03:58:00,1.6791,1.6791,1.6789,1.679,136300000.0
2007-02-28 03:59:00,1.6791,1.6794,1.6791,1.6791,136300000.0
2007-02-28 04:00:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2007-02-28 04:01:00,1.6795,1.6796,1.6793,1.6794,136300000.0
2007-02-28 04:02:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2007-02-28 04:03:00,1.6793,1.6793,1.679,1.679,136300000.0
2007-02-28 04:04:00,1.6789,1.6789,1.6785,1.6786,136300000.0
2007-02-28 04:05:00,1.6785,1.6786,1.6783,1.6784,136300000.0
2007-02-28 04:06:00,1.6783,1.6785,1.6781,1.6784,136300000.0
2007-02-28 04:07:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2007-02-28 04:08:00,1.678,1.6781,1.678,1.678,136300000.0
2007-02-28 04:09:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-02-28 04:10:00,1.678,1.678,1.6776,1.6778,136300000.0
2007-02-28 04:11:00,1.6777,1.6779,1.6776,1.6778,136300000.0
2007-02-28 04:12:00,1.6779,1.678,1.6779,1.678,136300000.0
2007-02-28 04:13:00,1.6779,1.678,1.6779,1.678,136300000.0
2007-02-28 04:14:00,1.6779,1.6781,1.6779,1.678,136300000.0
2007-02-28 04:15:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2007-02-28 04:16:00,1.678,1.6783,1.678,1.6783,136300000.0
2007-02-28 04:17:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2007-02-28 04:20:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-02-28 04:21:00,1.6782,1.6782,1.6778,1.6779,136300000.0
2007-02-28 04:22:00,1.678,1.678,1.6778,1.6778,136300000.0
2007-02-28 04:23:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-02-28 04:24:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2007-02-28 04:25:00,1.6779,1.6779,1.6778,1.6779,136300000.0
2007-02-28 04:26:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2007-02-28 04:27:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-02-28 04:28:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-02-28 04:29:00,1.6778,1.6779,1.6778,1.6778,136300000.0
2007-02-28 04:30:00,1.6779,1.678,1.6779,1.6779,136300000.0
2007-02-28 04:32:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-02-28 04:33:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-02-28 04:34:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-02-28 04:35:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-02-28 04:36:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-02-28 04:37:00,1.6777,1.6779,1.6776,1.6779,136300000.0
2007-02-28 04:38:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2007-02-28 04:39:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2007-02-28 04:40:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-02-28 04:41:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-02-28 04:42:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-02-28 04:44:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-02-28 04:45:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-02-28 04:46:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-02-28 04:47:00,1.6773,1.6773,1.677,1.6772,136300000.0
2007-02-28 04:48:00,1.6771,1.6773,1.677,1.6772,136300000.0
2007-02-28 04:49:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-02-28 04:50:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-02-28 04:51:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-02-28 04:52:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2007-02-28 04:53:00,1.6779,1.6779,1.6776,1.6778,136300000.0
2007-02-28 04:54:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2007-02-28 04:55:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-02-28 04:56:00,1.6774,1.6777,1.6774,1.6776,136300000.0
2007-02-28 04:57:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2007-02-28 04:58:00,1.6776,1.6777,1.6774,1.6777,136300000.0
2007-02-28 04:59:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-02-28 05:00:00,1.6776,1.6776,1.6771,1.6772,136300000.0
2007-02-28 05:01:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-02-28 05:02:00,1.677,1.6772,1.6765,1.6768,136300000.0
2007-02-28 05:03:00,1.6769,1.677,1.6766,1.6766,136300000.0
2007-02-28 05:04:00,1.6767,1.6772,1.6766,1.677,136300000.0
2007-02-28 05:05:00,1.6768,1.677,1.6765,1.6768,136300000.0
2007-02-28 05:06:00,1.6767,1.6772,1.6766,1.6772,136300000.0
2007-02-28 05:07:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-02-28 05:08:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-02-28 05:09:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2007-02-28 05:10:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-02-28 05:11:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2007-02-28 05:12:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2007-02-28 05:13:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-02-28 05:14:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-02-28 05:15:00,1.677,1.6771,1.677,1.677,136300000.0
2007-02-28 05:16:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2007-02-28 05:17:00,1.6772,1.6772,1.6768,1.6769,136300000.0
2007-02-28 05:18:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-02-28 05:19:00,1.677,1.677,1.6768,1.677,136300000.0
2007-02-28 05:20:00,1.6771,1.6771,1.6768,1.677,136300000.0
2007-02-28 05:21:00,1.6771,1.6771,1.6764,1.6765,136300000.0
2007-02-28 05:22:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2007-02-28 05:23:00,1.6764,1.6766,1.6763,1.6763,136300000.0
2007-02-28 05:24:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-02-28 05:25:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2007-02-28 05:26:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2007-02-28 05:27:00,1.6767,1.6772,1.6766,1.6772,136300000.0
2007-02-28 05:28:00,1.677,1.677,1.6766,1.6766,136300000.0
2007-02-28 05:30:00,1.6765,1.6765,1.6761,1.6761,136300000.0
2007-02-28 05:31:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2007-02-28 05:32:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2007-02-28 05:33:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2007-02-28 05:34:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2007-02-28 05:35:00,1.6768,1.6776,1.6768,1.6776,136300000.0
2007-02-28 05:36:00,1.6778,1.6778,1.6774,1.6776,136300000.0
2007-02-28 05:37:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2007-02-28 05:38:00,1.6777,1.6777,1.6773,1.6775,136300000.0
2007-02-28 05:39:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2007-02-28 05:40:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-02-28 05:41:00,1.6777,1.6778,1.6775,1.6776,136300000.0
2007-02-28 05:42:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2007-02-28 05:43:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2007-02-28 05:44:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2007-02-28 05:45:00,1.6778,1.6779,1.6776,1.6777,136300000.0
2007-02-28 05:46:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2007-02-28 05:47:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2007-02-28 05:48:00,1.6775,1.6776,1.6774,1.6774,136300000.0
2007-02-28 05:50:00,1.6775,1.6778,1.6774,1.6774,136300000.0
2007-02-28 05:51:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2007-02-28 05:52:00,1.6772,1.6773,1.677,1.6773,136300000.0
2007-02-28 05:53:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-02-28 05:54:00,1.6772,1.6775,1.6772,1.6774,136300000.0
2007-02-28 05:55:00,1.6773,1.6775,1.6771,1.6771,136300000.0
2007-02-28 05:56:00,1.6773,1.6775,1.6771,1.6775,136300000.0
2007-02-28 05:57:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2007-02-28 05:58:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-02-28 05:59:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-02-28 06:00:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2007-02-28 06:01:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-02-28 06:02:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-28 06:03:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2007-02-28 06:04:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-02-28 06:05:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-02-28 06:06:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-02-28 06:07:00,1.6769,1.677,1.6767,1.6767,136300000.0
2007-02-28 06:08:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2007-02-28 06:09:00,1.6768,1.677,1.6767,1.6768,136300000.0
2007-02-28 06:10:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-02-28 06:11:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2007-02-28 06:12:00,1.6771,1.6772,1.6769,1.6772,136300000.0
2007-02-28 06:13:00,1.6771,1.6772,1.6768,1.677,136300000.0
2007-02-28 06:14:00,1.6769,1.677,1.6768,1.6769,136300000.0
2007-02-28 06:15:00,1.677,1.6771,1.6767,1.6768,136300000.0
2007-02-28 06:16:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-02-28 06:18:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-02-28 06:19:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2007-02-28 06:20:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2007-02-28 06:21:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2007-02-28 06:22:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2007-02-28 06:23:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2007-02-28 06:24:00,1.6765,1.6767,1.6765,1.6766,136300000.0
2007-02-28 06:25:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2007-02-28 06:26:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2007-02-28 06:27:00,1.6768,1.677,1.6767,1.6768,136300000.0
2007-02-28 06:28:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-02-28 06:29:00,1.6767,1.6769,1.6766,1.6769,136300000.0
2007-02-28 06:30:00,1.677,1.6774,1.6769,1.6771,136300000.0
2007-02-28 06:31:00,1.677,1.677,1.6766,1.6766,136300000.0
2007-02-28 06:32:00,1.6767,1.6768,1.6766,1.6767,136300000.0
2007-02-28 06:33:00,1.6768,1.677,1.6766,1.6767,136300000.0
2007-02-28 06:34:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2007-02-28 06:35:00,1.677,1.677,1.6768,1.6769,136300000.0
2007-02-28 06:36:00,1.6768,1.677,1.6768,1.6768,136300000.0
2007-02-28 06:37:00,1.6769,1.6771,1.6768,1.677,136300000.0
2007-02-28 06:38:00,1.6771,1.678,1.6771,1.678,136300000.0
2007-02-28 06:39:00,1.6782,1.6786,1.6779,1.6781,136300000.0
2007-02-28 06:40:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-02-28 06:41:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2007-02-28 06:42:00,1.6783,1.6785,1.678,1.678,136300000.0
2007-02-28 06:43:00,1.6779,1.6781,1.6775,1.6781,136300000.0
2007-02-28 06:44:00,1.678,1.6781,1.6777,1.6778,136300000.0
2007-02-28 06:45:00,1.6777,1.6782,1.6777,1.6782,136300000.0
2007-02-28 06:46:00,1.6781,1.6781,1.6777,1.6778,136300000.0
2007-02-28 06:47:00,1.6779,1.6779,1.6772,1.6772,136300000.0
2007-02-28 06:48:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2007-02-28 06:49:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2007-02-28 06:50:00,1.6773,1.6776,1.6772,1.6776,136300000.0
2007-02-28 06:51:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2007-02-28 06:52:00,1.6774,1.6776,1.6774,1.6776,136300000.0
2007-02-28 06:53:00,1.6777,1.678,1.6777,1.6778,136300000.0
2007-02-28 06:54:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-02-28 06:55:00,1.6776,1.6776,1.6772,1.6775,136300000.0
2007-02-28 06:56:00,1.6774,1.6774,1.6773,1.6774,136300000.0
2007-02-28 06:57:00,1.6775,1.6776,1.6772,1.6775,136300000.0
2007-02-28 06:58:00,1.6774,1.6775,1.677,1.677,136300000.0
2007-02-28 06:59:00,1.6769,1.6776,1.6768,1.6774,136300000.0
2007-02-28 07:00:00,1.6773,1.6781,1.6773,1.6776,136300000.0
2007-02-28 07:01:00,1.6777,1.6778,1.6771,1.6771,136300000.0
2007-02-28 07:02:00,1.6772,1.6773,1.6765,1.6768,136300000.0
2007-02-28 07:03:00,1.6767,1.6769,1.6761,1.6768,136300000.0
2007-02-28 07:04:00,1.677,1.677,1.6765,1.6765,136300000.0
2007-02-28 07:05:00,1.6764,1.6767,1.6764,1.6764,136300000.0
2007-02-28 07:06:00,1.6763,1.6766,1.6762,1.6763,136300000.0
2007-02-28 07:07:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-02-28 07:08:00,1.6762,1.6763,1.6759,1.676,136300000.0
2007-02-28 07:09:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2007-02-28 07:10:00,1.6755,1.6757,1.6754,1.6754,136300000.0
2007-02-28 07:11:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2007-02-28 07:12:00,1.6758,1.6759,1.6753,1.6758,136300000.0
2007-02-28 07:13:00,1.6759,1.6759,1.6754,1.6754,136300000.0
2007-02-28 07:14:00,1.6755,1.6758,1.6754,1.6754,136300000.0
2007-02-28 07:15:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2007-02-28 07:16:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2007-02-28 07:17:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2007-02-28 07:18:00,1.6756,1.6759,1.6754,1.6756,136300000.0
2007-02-28 07:19:00,1.6758,1.6764,1.6757,1.676,136300000.0
2007-02-28 07:20:00,1.6758,1.676,1.6755,1.676,136300000.0
2007-02-28 07:21:00,1.6759,1.6764,1.6757,1.6762,136300000.0
2007-02-28 07:22:00,1.6761,1.6763,1.6759,1.676,136300000.0
2007-02-28 07:23:00,1.6759,1.6762,1.6759,1.676,136300000.0
2007-02-28 07:24:00,1.6761,1.6763,1.676,1.6762,136300000.0
2007-02-28 07:25:00,1.6763,1.6763,1.6759,1.676,136300000.0
2007-02-28 07:26:00,1.6761,1.6764,1.6761,1.6762,136300000.0
2007-02-28 07:27:00,1.6763,1.6763,1.6759,1.6761,136300000.0
2007-02-28 07:28:00,1.676,1.676,1.6759,1.6759,136300000.0
2007-02-28 07:29:00,1.6758,1.6762,1.6755,1.6761,136300000.0
2007-02-28 07:30:00,1.676,1.6767,1.6759,1.6766,136300000.0
2007-02-28 07:31:00,1.6768,1.6776,1.6767,1.6773,136300000.0
2007-02-28 07:32:00,1.6775,1.6779,1.6775,1.6778,136300000.0
2007-02-28 07:33:00,1.6776,1.6785,1.6776,1.6781,136300000.0
2007-02-28 07:34:00,1.678,1.6781,1.6779,1.678,136300000.0
2007-02-28 07:35:00,1.6779,1.6779,1.6774,1.6777,136300000.0
2007-02-28 07:36:00,1.6776,1.678,1.6775,1.6779,136300000.0
2007-02-28 07:37:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2007-02-28 07:38:00,1.678,1.6785,1.678,1.6782,136300000.0
2007-02-28 07:39:00,1.6781,1.6786,1.6778,1.6782,136300000.0
2007-02-28 07:40:00,1.6783,1.6786,1.6782,1.6785,136300000.0
2007-02-28 07:41:00,1.6786,1.6786,1.6779,1.6784,136300000.0
2007-02-28 07:42:00,1.6785,1.679,1.6783,1.679,136300000.0
2007-02-28 07:43:00,1.6789,1.679,1.6786,1.6786,136300000.0
2007-02-28 07:44:00,1.6784,1.6791,1.6784,1.679,136300000.0
2007-02-28 07:45:00,1.6791,1.6793,1.6787,1.6793,136300000.0
2007-02-28 07:46:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2007-02-28 07:47:00,1.679,1.6792,1.679,1.6792,136300000.0
2007-02-28 07:48:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2007-02-28 07:49:00,1.679,1.6792,1.6789,1.6791,136300000.0
2007-02-28 07:50:00,1.679,1.6791,1.6788,1.6791,136300000.0
2007-02-28 07:51:00,1.6788,1.6788,1.6783,1.6783,136300000.0
2007-02-28 07:52:00,1.6782,1.6787,1.6782,1.6786,136300000.0
2007-02-28 07:53:00,1.6785,1.6789,1.6783,1.6789,136300000.0
2007-02-28 07:54:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-02-28 07:55:00,1.6786,1.6788,1.6786,1.6787,136300000.0
2007-02-28 07:56:00,1.6788,1.6789,1.6787,1.6787,136300000.0
2007-02-28 07:57:00,1.6786,1.6788,1.6783,1.6783,136300000.0
2007-02-28 07:58:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2007-02-28 07:59:00,1.6783,1.6785,1.6778,1.678,136300000.0
2007-02-28 08:00:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2007-02-28 08:01:00,1.6782,1.6782,1.6775,1.6775,136300000.0
2007-02-28 08:02:00,1.6774,1.6776,1.6772,1.6772,136300000.0
2007-02-28 08:03:00,1.6771,1.6771,1.6768,1.6771,136300000.0
2007-02-28 08:04:00,1.6772,1.6772,1.6766,1.6766,136300000.0
2007-02-28 08:05:00,1.6767,1.6769,1.676,1.676,136300000.0
2007-02-28 08:06:00,1.6758,1.6765,1.6757,1.6765,136300000.0
2007-02-28 08:07:00,1.6763,1.6773,1.6762,1.6772,136300000.0
2007-02-28 08:08:00,1.6773,1.6774,1.6769,1.6771,136300000.0
2007-02-28 08:09:00,1.677,1.6783,1.677,1.6782,136300000.0
2007-02-28 08:10:00,1.6781,1.6781,1.6776,1.678,136300000.0
2007-02-28 08:11:00,1.6779,1.6779,1.6774,1.6774,136300000.0
2007-02-28 08:12:00,1.6773,1.6773,1.6766,1.6773,136300000.0
2007-02-28 08:13:00,1.6772,1.6785,1.6771,1.6785,136300000.0
2007-02-28 08:14:00,1.6784,1.6786,1.6777,1.6782,136300000.0
2007-02-28 08:15:00,1.6781,1.6782,1.6778,1.6778,136300000.0
2007-02-28 08:16:00,1.6777,1.6782,1.6777,1.6777,136300000.0
2007-02-28 08:17:00,1.678,1.678,1.6775,1.6778,136300000.0
2007-02-28 08:18:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2007-02-28 08:19:00,1.678,1.6781,1.6777,1.678,136300000.0
2007-02-28 08:20:00,1.6779,1.6781,1.6771,1.6776,136300000.0
2007-02-28 08:21:00,1.6777,1.6781,1.6776,1.6776,136300000.0
2007-02-28 08:22:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2007-02-28 08:23:00,1.6777,1.6781,1.6775,1.6781,136300000.0
2007-02-28 08:24:00,1.6779,1.6782,1.6777,1.678,136300000.0
2007-02-28 08:25:00,1.6779,1.6782,1.6772,1.6775,136300000.0
2007-02-28 08:26:00,1.6776,1.6778,1.6773,1.6776,136300000.0
2007-02-28 08:27:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2007-02-28 08:28:00,1.6777,1.678,1.6774,1.6778,136300000.0
2007-02-28 08:29:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2007-02-28 08:30:00,1.678,1.6784,1.678,1.6782,136300000.0
2007-02-28 08:31:00,1.6783,1.6786,1.678,1.6783,136300000.0
2007-02-28 08:32:00,1.6781,1.6785,1.678,1.6781,136300000.0
2007-02-28 08:33:00,1.6779,1.6781,1.6772,1.6774,136300000.0
2007-02-28 08:34:00,1.6776,1.678,1.6776,1.6778,136300000.0
2007-02-28 08:35:00,1.6775,1.6776,1.6772,1.6775,136300000.0
2007-02-28 08:36:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-02-28 08:37:00,1.677,1.6773,1.677,1.6773,136300000.0
2007-02-28 08:38:00,1.6775,1.6776,1.6773,1.6775,136300000.0
2007-02-28 08:39:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2007-02-28 08:40:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-02-28 08:41:00,1.6776,1.6777,1.6773,1.6773,136300000.0
2007-02-28 08:42:00,1.6772,1.6772,1.6765,1.6767,136300000.0
2007-02-28 08:43:00,1.6766,1.6768,1.6764,1.6766,136300000.0
2007-02-28 08:44:00,1.6767,1.6768,1.6761,1.6763,136300000.0
2007-02-28 08:45:00,1.6764,1.6767,1.676,1.6762,136300000.0
2007-02-28 08:46:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2007-02-28 08:47:00,1.6759,1.6761,1.6757,1.6761,136300000.0
2007-02-28 08:48:00,1.6762,1.6766,1.676,1.6765,136300000.0
2007-02-28 08:49:00,1.6764,1.6764,1.6759,1.6759,136300000.0
2007-02-28 08:50:00,1.6758,1.6764,1.6758,1.6761,136300000.0
2007-02-28 08:51:00,1.6764,1.6765,1.6761,1.6765,136300000.0
2007-02-28 08:52:00,1.6764,1.6768,1.6762,1.6767,136300000.0
2007-02-28 08:53:00,1.6766,1.6768,1.6763,1.6767,136300000.0
2007-02-28 08:54:00,1.6768,1.6768,1.6762,1.6763,136300000.0
2007-02-28 08:55:00,1.6762,1.6763,1.6756,1.6758,136300000.0
2007-02-28 08:56:00,1.6759,1.6763,1.6759,1.6762,136300000.0
2007-02-28 08:57:00,1.676,1.6761,1.6753,1.6753,136300000.0
2007-02-28 08:58:00,1.6751,1.6755,1.675,1.6754,136300000.0
2007-02-28 08:59:00,1.6753,1.6756,1.6749,1.675,136300000.0
2007-02-28 09:00:00,1.6751,1.6751,1.6748,1.675,136300000.0
2007-02-28 09:01:00,1.6749,1.6752,1.6747,1.6752,136300000.0
2007-02-28 09:02:00,1.6753,1.6753,1.6749,1.6752,136300000.0
2007-02-28 09:03:00,1.6751,1.6752,1.6748,1.6751,136300000.0
2007-02-28 09:04:00,1.675,1.6754,1.675,1.6753,136300000.0
2007-02-28 09:05:00,1.6752,1.6758,1.6751,1.6757,136300000.0
2007-02-28 09:06:00,1.6756,1.6758,1.6756,1.6757,136300000.0
2007-02-28 09:07:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2007-02-28 09:08:00,1.676,1.676,1.6756,1.6757,136300000.0
2007-02-28 09:09:00,1.6756,1.6756,1.6753,1.6755,136300000.0
2007-02-28 09:10:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2007-02-28 09:11:00,1.6755,1.6758,1.6753,1.6754,136300000.0
2007-02-28 09:12:00,1.6757,1.6758,1.6755,1.6757,136300000.0
2007-02-28 09:13:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2007-02-28 09:14:00,1.6754,1.6758,1.6749,1.6749,136300000.0
2007-02-28 09:15:00,1.6748,1.675,1.6747,1.6748,136300000.0
2007-02-28 09:16:00,1.675,1.675,1.6746,1.6749,136300000.0
2007-02-28 09:17:00,1.6748,1.675,1.6747,1.6747,136300000.0
2007-02-28 09:18:00,1.6748,1.6748,1.6745,1.6747,136300000.0
2007-02-28 09:19:00,1.6746,1.6751,1.6745,1.6751,136300000.0
2007-02-28 09:20:00,1.6752,1.6754,1.6751,1.6751,136300000.0
2007-02-28 09:21:00,1.6753,1.6754,1.6747,1.6752,136300000.0
2007-02-28 09:22:00,1.6751,1.6751,1.6748,1.675,136300000.0
2007-02-28 09:23:00,1.6751,1.6753,1.6749,1.6751,136300000.0
2007-02-28 09:24:00,1.675,1.6751,1.6748,1.6748,136300000.0
2007-02-28 09:25:00,1.6747,1.6749,1.6746,1.6748,136300000.0
2007-02-28 09:26:00,1.6747,1.675,1.6744,1.6749,136300000.0
2007-02-28 09:27:00,1.6748,1.675,1.6746,1.675,136300000.0
2007-02-28 09:28:00,1.6748,1.675,1.6748,1.6748,136300000.0
2007-02-28 09:29:00,1.6749,1.6751,1.6746,1.675,136300000.0
2007-02-28 09:30:00,1.6749,1.6752,1.6746,1.675,136300000.0
2007-02-28 09:31:00,1.6751,1.676,1.6746,1.6758,136300000.0
2007-02-28 09:32:00,1.6759,1.6761,1.6755,1.6755,136300000.0
2007-02-28 09:33:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2007-02-28 09:34:00,1.6753,1.6756,1.6752,1.6755,136300000.0
2007-02-28 09:35:00,1.6754,1.6757,1.6753,1.6757,136300000.0
2007-02-28 09:36:00,1.6756,1.6759,1.6754,1.6758,136300000.0
2007-02-28 09:37:00,1.6757,1.676,1.6753,1.6756,136300000.0
2007-02-28 09:38:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2007-02-28 09:39:00,1.6753,1.6758,1.675,1.6755,136300000.0
2007-02-28 09:40:00,1.6756,1.6757,1.6754,1.6757,136300000.0
2007-02-28 09:41:00,1.6758,1.6759,1.6752,1.6753,136300000.0
2007-02-28 09:42:00,1.675,1.6751,1.6748,1.6749,136300000.0
2007-02-28 09:43:00,1.675,1.6752,1.6749,1.6751,136300000.0
2007-02-28 09:44:00,1.675,1.6751,1.6749,1.675,136300000.0
2007-02-28 09:45:00,1.6751,1.6754,1.6751,1.6751,136300000.0
2007-02-28 09:46:00,1.6752,1.6753,1.6749,1.675,136300000.0
2007-02-28 09:47:00,1.6751,1.6753,1.6749,1.6751,136300000.0
2007-02-28 09:48:00,1.675,1.6752,1.6749,1.675,136300000.0
2007-02-28 09:49:00,1.6751,1.6751,1.6751,1.6751,136300000.0
2007-02-28 09:50:00,1.675,1.6752,1.6749,1.6751,136300000.0
2007-02-28 09:51:00,1.6752,1.6756,1.6752,1.6755,136300000.0
2007-02-28 09:52:00,1.6754,1.6754,1.6751,1.6754,136300000.0
2007-02-28 09:53:00,1.6755,1.6759,1.6753,1.6758,136300000.0
2007-02-28 09:54:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2007-02-28 09:55:00,1.6756,1.6759,1.6755,1.6755,136300000.0
2007-02-28 09:56:00,1.6757,1.6758,1.6753,1.6753,136300000.0
2007-02-28 09:57:00,1.6754,1.6761,1.6753,1.6758,136300000.0
2007-02-28 09:58:00,1.6757,1.6762,1.6757,1.6758,136300000.0
2007-02-28 09:59:00,1.6756,1.676,1.6756,1.6757,136300000.0
2007-02-28 10:00:00,1.6759,1.6759,1.6755,1.6756,136300000.0
2007-02-28 10:01:00,1.6754,1.6754,1.6749,1.6749,136300000.0
2007-02-28 10:02:00,1.6748,1.675,1.6748,1.6749,136300000.0
2007-02-28 10:03:00,1.675,1.675,1.6748,1.6748,136300000.0
2007-02-28 10:04:00,1.6747,1.675,1.6747,1.6748,136300000.0
2007-02-28 10:05:00,1.6747,1.6747,1.6747,1.6747,136300000.0
2007-02-28 10:06:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2007-02-28 10:07:00,1.675,1.6754,1.6748,1.6752,136300000.0
2007-02-28 10:08:00,1.6751,1.6755,1.6749,1.6754,136300000.0
2007-02-28 10:09:00,1.6758,1.6759,1.6755,1.6757,136300000.0
2007-02-28 10:10:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2007-02-28 10:11:00,1.6759,1.676,1.6757,1.6757,136300000.0
2007-02-28 10:12:00,1.6759,1.6759,1.6755,1.6755,136300000.0
2007-02-28 10:13:00,1.6756,1.6757,1.6753,1.6754,136300000.0
2007-02-28 10:14:00,1.6753,1.6753,1.6747,1.675,136300000.0
2007-02-28 10:15:00,1.6749,1.675,1.6749,1.6749,136300000.0
2007-02-28 10:16:00,1.675,1.6751,1.6749,1.6749,136300000.0
2007-02-28 10:17:00,1.675,1.675,1.6749,1.6749,136300000.0
2007-02-28 10:18:00,1.675,1.6751,1.6749,1.675,136300000.0
2007-02-28 10:19:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-02-28 10:20:00,1.6748,1.6753,1.6748,1.6752,136300000.0
2007-02-28 10:21:00,1.6753,1.6753,1.675,1.6751,136300000.0
2007-02-28 10:22:00,1.6752,1.6753,1.675,1.675,136300000.0
2007-02-28 10:23:00,1.6749,1.6751,1.6749,1.675,136300000.0
2007-02-28 10:24:00,1.6751,1.6751,1.6745,1.6747,136300000.0
2007-02-28 10:25:00,1.6749,1.6749,1.6747,1.6747,136300000.0
2007-02-28 10:26:00,1.6745,1.6745,1.6738,1.6738,136300000.0
2007-02-28 10:27:00,1.674,1.674,1.6736,1.6738,136300000.0
2007-02-28 10:28:00,1.6739,1.6739,1.6733,1.6733,136300000.0
2007-02-28 10:29:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2007-02-28 10:30:00,1.6733,1.6736,1.6732,1.6733,136300000.0
2007-02-28 10:31:00,1.6734,1.6736,1.6732,1.6733,136300000.0
2007-02-28 10:32:00,1.6732,1.6735,1.6731,1.6735,136300000.0
2007-02-28 10:33:00,1.6734,1.6736,1.6729,1.6731,136300000.0
2007-02-28 10:34:00,1.673,1.6733,1.673,1.6732,136300000.0
2007-02-28 10:35:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2007-02-28 10:36:00,1.6731,1.6732,1.6728,1.6728,136300000.0
2007-02-28 10:37:00,1.6729,1.673,1.6727,1.6729,136300000.0
2007-02-28 10:38:00,1.6727,1.6728,1.6722,1.6723,136300000.0
2007-02-28 10:39:00,1.6722,1.6722,1.6717,1.6718,136300000.0
2007-02-28 10:40:00,1.6719,1.672,1.6717,1.6718,136300000.0
2007-02-28 10:41:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-02-28 10:42:00,1.6719,1.672,1.6718,1.6718,136300000.0
2007-02-28 10:43:00,1.6717,1.6718,1.6714,1.6716,136300000.0
2007-02-28 10:44:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2007-02-28 10:45:00,1.6715,1.6717,1.6714,1.6717,136300000.0
2007-02-28 10:46:00,1.6718,1.6721,1.6718,1.672,136300000.0
2007-02-28 10:47:00,1.6721,1.6722,1.6719,1.672,136300000.0
2007-02-28 10:48:00,1.6719,1.6722,1.6717,1.672,136300000.0
2007-02-28 10:49:00,1.6719,1.672,1.6715,1.6715,136300000.0
2007-02-28 10:50:00,1.6716,1.6721,1.6716,1.672,136300000.0
2007-02-28 10:51:00,1.6722,1.6722,1.6716,1.6716,136300000.0
2007-02-28 10:52:00,1.6717,1.6719,1.6715,1.6719,136300000.0
2007-02-28 10:53:00,1.672,1.6721,1.6718,1.6719,136300000.0
2007-02-28 10:54:00,1.6718,1.672,1.6716,1.6719,136300000.0
2007-02-28 10:55:00,1.6718,1.672,1.6718,1.672,136300000.0
2007-02-28 10:56:00,1.6723,1.6724,1.6722,1.6722,136300000.0
2007-02-28 10:57:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2007-02-28 10:58:00,1.6721,1.6721,1.6714,1.6719,136300000.0
2007-02-28 10:59:00,1.6718,1.672,1.6716,1.6716,136300000.0
2007-02-28 11:00:00,1.6714,1.6716,1.6713,1.6716,136300000.0
2007-02-28 11:01:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2007-02-28 11:02:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-02-28 11:03:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2007-02-28 11:04:00,1.6716,1.672,1.6716,1.672,136300000.0
2007-02-28 11:05:00,1.6718,1.6718,1.6714,1.6715,136300000.0
2007-02-28 11:06:00,1.6716,1.6718,1.6714,1.6715,136300000.0
2007-02-28 11:07:00,1.6714,1.6718,1.6713,1.6716,136300000.0
2007-02-28 11:08:00,1.6717,1.6719,1.6716,1.6719,136300000.0
2007-02-28 11:09:00,1.672,1.6721,1.6716,1.6721,136300000.0
2007-02-28 11:10:00,1.6723,1.6723,1.6721,1.6723,136300000.0
2007-02-28 11:11:00,1.6722,1.6723,1.6719,1.672,136300000.0
2007-02-28 11:12:00,1.6721,1.6723,1.672,1.6723,136300000.0
2007-02-28 11:13:00,1.6722,1.6727,1.6722,1.6726,136300000.0
2007-02-28 11:14:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2007-02-28 11:15:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2007-02-28 11:16:00,1.6725,1.673,1.6724,1.6727,136300000.0
2007-02-28 11:17:00,1.6729,1.6731,1.6726,1.673,136300000.0
2007-02-28 11:18:00,1.6729,1.6729,1.6728,1.6728,136300000.0
2007-02-28 11:19:00,1.6727,1.6727,1.6724,1.6724,136300000.0
2007-02-28 11:20:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2007-02-28 11:21:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2007-02-28 11:22:00,1.6729,1.673,1.6728,1.6729,136300000.0
2007-02-28 11:23:00,1.673,1.6733,1.673,1.6731,136300000.0
2007-02-28 11:24:00,1.673,1.6733,1.673,1.6731,136300000.0
2007-02-28 11:25:00,1.6728,1.6731,1.6728,1.6731,136300000.0
2007-02-28 11:26:00,1.673,1.6734,1.6729,1.6731,136300000.0
2007-02-28 11:27:00,1.673,1.6732,1.6729,1.6729,136300000.0
2007-02-28 11:28:00,1.6728,1.6731,1.6728,1.6729,136300000.0
2007-02-28 11:29:00,1.6732,1.6732,1.6731,1.6732,136300000.0
2007-02-28 11:30:00,1.6733,1.6734,1.6731,1.6733,136300000.0
2007-02-28 11:31:00,1.6734,1.6738,1.6734,1.6737,136300000.0
2007-02-28 11:32:00,1.6736,1.6736,1.6729,1.673,136300000.0
2007-02-28 11:33:00,1.6728,1.6732,1.6727,1.6732,136300000.0
2007-02-28 11:34:00,1.6733,1.6736,1.6733,1.6735,136300000.0
2007-02-28 11:35:00,1.6734,1.6739,1.6733,1.6737,136300000.0
2007-02-28 11:36:00,1.6736,1.6736,1.6733,1.6733,136300000.0
2007-02-28 11:37:00,1.6734,1.6735,1.6733,1.6734,136300000.0
2007-02-28 11:38:00,1.6735,1.6738,1.6733,1.6737,136300000.0
2007-02-28 11:39:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2007-02-28 11:40:00,1.6738,1.6739,1.6737,1.6739,136300000.0
2007-02-28 11:41:00,1.6738,1.6738,1.6738,1.6738,136300000.0
2007-02-28 11:42:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2007-02-28 11:43:00,1.6736,1.674,1.6736,1.674,136300000.0
2007-02-28 11:44:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-02-28 11:45:00,1.6739,1.674,1.6737,1.6738,136300000.0
2007-02-28 11:46:00,1.6739,1.6741,1.6739,1.674,136300000.0
2007-02-28 11:47:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-02-28 11:48:00,1.6736,1.674,1.6736,1.674,136300000.0
2007-02-28 11:49:00,1.6739,1.6741,1.6738,1.6738,136300000.0
2007-02-28 11:50:00,1.6739,1.6742,1.6738,1.6738,136300000.0
2007-02-28 11:51:00,1.6736,1.6741,1.6736,1.6739,136300000.0
2007-02-28 11:52:00,1.6738,1.674,1.6738,1.674,136300000.0
2007-02-28 11:53:00,1.6741,1.6744,1.6741,1.6742,136300000.0
2007-02-28 11:54:00,1.6743,1.6743,1.6737,1.6737,136300000.0
2007-02-28 11:55:00,1.6736,1.6738,1.6735,1.6737,136300000.0
2007-02-28 11:56:00,1.6733,1.6736,1.6733,1.6735,136300000.0
2007-02-28 11:57:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-02-28 11:58:00,1.6732,1.6734,1.673,1.6733,136300000.0
2007-02-28 11:59:00,1.6734,1.6734,1.673,1.6733,136300000.0
2007-02-28 12:00:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-28 12:01:00,1.6733,1.6736,1.6731,1.6733,136300000.0
2007-02-28 12:02:00,1.6732,1.6732,1.6728,1.6731,136300000.0
2007-02-28 12:03:00,1.673,1.6732,1.6727,1.6729,136300000.0
2007-02-28 12:04:00,1.6728,1.673,1.6728,1.6728,136300000.0
2007-02-28 12:05:00,1.6729,1.6731,1.6728,1.673,136300000.0
2007-02-28 12:06:00,1.6729,1.6729,1.6725,1.6729,136300000.0
2007-02-28 12:07:00,1.673,1.6732,1.6727,1.6727,136300000.0
2007-02-28 12:08:00,1.6726,1.6729,1.6726,1.6727,136300000.0
2007-02-28 12:09:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2007-02-28 12:10:00,1.6726,1.673,1.6726,1.6727,136300000.0
2007-02-28 12:11:00,1.6726,1.6732,1.6726,1.6732,136300000.0
2007-02-28 12:12:00,1.673,1.6733,1.6727,1.673,136300000.0
2007-02-28 12:13:00,1.6729,1.673,1.6727,1.673,136300000.0
2007-02-28 12:14:00,1.6729,1.6732,1.6728,1.6732,136300000.0
2007-02-28 12:15:00,1.6731,1.6733,1.6731,1.6731,136300000.0
2007-02-28 12:16:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-02-28 12:17:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2007-02-28 12:18:00,1.673,1.6734,1.673,1.6733,136300000.0
2007-02-28 12:19:00,1.6732,1.6733,1.673,1.6732,136300000.0
2007-02-28 12:20:00,1.6731,1.6733,1.6731,1.6732,136300000.0
2007-02-28 12:21:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2007-02-28 12:22:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-02-28 12:23:00,1.6733,1.6734,1.6731,1.6732,136300000.0
2007-02-28 12:24:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-02-28 12:25:00,1.6734,1.6735,1.6734,1.6734,136300000.0
2007-02-28 12:26:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-02-28 12:27:00,1.6733,1.6736,1.6733,1.6735,136300000.0
2007-02-28 12:28:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2007-02-28 12:29:00,1.6734,1.6735,1.6733,1.6733,136300000.0
2007-02-28 12:30:00,1.6734,1.6734,1.6733,1.6734,136300000.0
2007-02-28 12:31:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2007-02-28 12:32:00,1.6736,1.6738,1.6734,1.6734,136300000.0
2007-02-28 12:33:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2007-02-28 12:34:00,1.6735,1.674,1.6734,1.6739,136300000.0
2007-02-28 12:35:00,1.6738,1.6747,1.6738,1.6746,136300000.0
2007-02-28 12:36:00,1.6745,1.6749,1.6744,1.6747,136300000.0
2007-02-28 12:37:00,1.6748,1.6751,1.6747,1.6748,136300000.0
2007-02-28 12:38:00,1.6746,1.6749,1.6746,1.6748,136300000.0
2007-02-28 12:39:00,1.6747,1.6747,1.674,1.6742,136300000.0
2007-02-28 12:40:00,1.6741,1.6743,1.6739,1.6742,136300000.0
2007-02-28 12:41:00,1.6741,1.6743,1.6739,1.6742,136300000.0
2007-02-28 12:42:00,1.6741,1.6741,1.6738,1.674,136300000.0
2007-02-28 12:43:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-02-28 12:44:00,1.6741,1.6742,1.674,1.6742,136300000.0
2007-02-28 12:45:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-02-28 12:46:00,1.674,1.6744,1.6739,1.6741,136300000.0
2007-02-28 12:47:00,1.6744,1.6744,1.674,1.674,136300000.0
2007-02-28 12:48:00,1.6741,1.6742,1.6738,1.674,136300000.0
2007-02-28 12:49:00,1.6741,1.6742,1.674,1.6742,136300000.0
2007-02-28 12:50:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2007-02-28 12:51:00,1.6742,1.6742,1.674,1.674,136300000.0
2007-02-28 12:52:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-02-28 12:53:00,1.6739,1.674,1.6738,1.6739,136300000.0
2007-02-28 12:54:00,1.6738,1.6744,1.6738,1.6744,136300000.0
2007-02-28 12:55:00,1.6743,1.6745,1.6742,1.6745,136300000.0
2007-02-28 12:56:00,1.6744,1.6747,1.6743,1.6746,136300000.0
2007-02-28 12:57:00,1.6747,1.6747,1.6745,1.6747,136300000.0
2007-02-28 12:58:00,1.6746,1.6749,1.6746,1.6749,136300000.0
2007-02-28 12:59:00,1.6748,1.6749,1.6746,1.6747,136300000.0
2007-02-28 13:00:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2007-02-28 13:01:00,1.6748,1.675,1.6747,1.675,136300000.0
2007-02-28 13:02:00,1.6749,1.6756,1.6749,1.6752,136300000.0
2007-02-28 13:03:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2007-02-28 13:04:00,1.6755,1.6757,1.6752,1.6754,136300000.0
2007-02-28 13:05:00,1.6755,1.6756,1.6752,1.6756,136300000.0
2007-02-28 13:06:00,1.6754,1.6758,1.6753,1.6758,136300000.0
2007-02-28 13:07:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2007-02-28 13:08:00,1.6757,1.6761,1.6755,1.6759,136300000.0
2007-02-28 13:09:00,1.676,1.676,1.6755,1.6759,136300000.0
2007-02-28 13:10:00,1.6758,1.6758,1.6747,1.6747,136300000.0
2007-02-28 13:11:00,1.6748,1.6752,1.6748,1.675,136300000.0
2007-02-28 13:12:00,1.6749,1.6752,1.6749,1.675,136300000.0
2007-02-28 13:13:00,1.6749,1.6751,1.6747,1.6748,136300000.0
2007-02-28 13:14:00,1.6747,1.675,1.6747,1.6749,136300000.0
2007-02-28 13:15:00,1.675,1.675,1.6747,1.6748,136300000.0
2007-02-28 13:16:00,1.6749,1.675,1.6748,1.6749,136300000.0
2007-02-28 13:17:00,1.675,1.6753,1.675,1.6751,136300000.0
2007-02-28 13:18:00,1.675,1.6751,1.6749,1.675,136300000.0
2007-02-28 13:19:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2007-02-28 13:20:00,1.6748,1.675,1.6747,1.6749,136300000.0
2007-02-28 13:21:00,1.675,1.675,1.6743,1.6743,136300000.0
2007-02-28 13:22:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2007-02-28 13:23:00,1.6745,1.6749,1.6744,1.6747,136300000.0
2007-02-28 13:24:00,1.6748,1.6749,1.6747,1.6748,136300000.0
2007-02-28 13:25:00,1.6749,1.6751,1.6749,1.6751,136300000.0
2007-02-28 13:26:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2007-02-28 13:27:00,1.6751,1.6752,1.675,1.6752,136300000.0
2007-02-28 13:28:00,1.6751,1.6752,1.6748,1.6748,136300000.0
2007-02-28 13:29:00,1.6749,1.6757,1.6749,1.6755,136300000.0
2007-02-28 13:30:00,1.6759,1.6762,1.6759,1.676,136300000.0
2007-02-28 13:31:00,1.6761,1.6764,1.676,1.6762,136300000.0
2007-02-28 13:32:00,1.6764,1.6765,1.676,1.6761,136300000.0
2007-02-28 13:33:00,1.676,1.6763,1.6756,1.6759,136300000.0
2007-02-28 13:34:00,1.6758,1.6762,1.6758,1.6762,136300000.0
2007-02-28 13:35:00,1.6763,1.6765,1.676,1.6764,136300000.0
2007-02-28 13:36:00,1.6765,1.6766,1.6763,1.6765,136300000.0
2007-02-28 13:37:00,1.6764,1.6765,1.6762,1.6765,136300000.0
2007-02-28 13:38:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2007-02-28 13:39:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2007-02-28 13:40:00,1.6764,1.6768,1.6762,1.6763,136300000.0
2007-02-28 13:41:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2007-02-28 13:42:00,1.6763,1.677,1.6763,1.6768,136300000.0
2007-02-28 13:43:00,1.6767,1.6767,1.6762,1.6765,136300000.0
2007-02-28 13:44:00,1.6766,1.6769,1.6765,1.6769,136300000.0
2007-02-28 13:45:00,1.677,1.6774,1.677,1.6773,136300000.0
2007-02-28 13:46:00,1.6772,1.6773,1.6767,1.6769,136300000.0
2007-02-28 13:47:00,1.677,1.6774,1.677,1.6772,136300000.0
2007-02-28 13:48:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2007-02-28 13:49:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2007-02-28 13:50:00,1.6768,1.6769,1.6765,1.6765,136300000.0
2007-02-28 13:51:00,1.6763,1.6766,1.6763,1.6765,136300000.0
2007-02-28 13:52:00,1.6764,1.6766,1.6762,1.6762,136300000.0
2007-02-28 13:53:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2007-02-28 13:54:00,1.6764,1.677,1.6764,1.677,136300000.0
2007-02-28 13:55:00,1.6771,1.6774,1.6767,1.6773,136300000.0
2007-02-28 13:56:00,1.6772,1.6778,1.6772,1.6776,136300000.0
2007-02-28 13:57:00,1.6777,1.678,1.677,1.677,136300000.0
2007-02-28 13:58:00,1.6769,1.6771,1.6765,1.6768,136300000.0
2007-02-28 13:59:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-02-28 14:00:00,1.677,1.6772,1.677,1.6772,136300000.0
2007-02-28 14:01:00,1.6771,1.6772,1.6769,1.677,136300000.0
2007-02-28 14:02:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2007-02-28 14:03:00,1.6771,1.6772,1.6768,1.6771,136300000.0
2007-02-28 14:04:00,1.677,1.6773,1.677,1.6773,136300000.0
2007-02-28 14:05:00,1.677,1.6774,1.6769,1.6771,136300000.0
2007-02-28 14:06:00,1.6772,1.6773,1.6765,1.6765,136300000.0
2007-02-28 14:07:00,1.6764,1.6765,1.6752,1.6752,136300000.0
2007-02-28 14:08:00,1.6755,1.6759,1.6753,1.6757,136300000.0
2007-02-28 14:09:00,1.6758,1.6758,1.6753,1.6753,136300000.0
2007-02-28 14:10:00,1.6754,1.6756,1.6753,1.6754,136300000.0
2007-02-28 14:11:00,1.6752,1.6754,1.6751,1.6753,136300000.0
2007-02-28 14:12:00,1.6752,1.6754,1.6751,1.6753,136300000.0
2007-02-28 14:13:00,1.6752,1.6756,1.6752,1.6754,136300000.0
2007-02-28 14:14:00,1.6753,1.6756,1.6752,1.6756,136300000.0
2007-02-28 14:15:00,1.6755,1.6757,1.6755,1.6756,136300000.0
2007-02-28 14:17:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2007-02-28 14:18:00,1.6755,1.6756,1.6753,1.6755,136300000.0
2007-02-28 14:19:00,1.6754,1.6756,1.6752,1.6752,136300000.0
2007-02-28 14:20:00,1.6753,1.6753,1.675,1.6752,136300000.0
2007-02-28 14:21:00,1.6751,1.6751,1.6748,1.675,136300000.0
2007-02-28 14:22:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2007-02-28 14:23:00,1.6749,1.675,1.6748,1.6748,136300000.0
2007-02-28 14:24:00,1.6749,1.6749,1.6746,1.6748,136300000.0
2007-02-28 14:25:00,1.6749,1.6749,1.6746,1.6748,136300000.0
2007-02-28 14:26:00,1.6747,1.6748,1.6743,1.6746,136300000.0
2007-02-28 14:27:00,1.6747,1.6748,1.6745,1.6745,136300000.0
2007-02-28 14:28:00,1.6744,1.6755,1.6744,1.6753,136300000.0
2007-02-28 14:29:00,1.6752,1.6758,1.675,1.6756,136300000.0
2007-02-28 14:30:00,1.6749,1.6755,1.6744,1.6749,136300000.0
2007-02-28 14:31:00,1.6748,1.6753,1.6746,1.6749,136300000.0
2007-02-28 14:32:00,1.675,1.6753,1.6747,1.6751,136300000.0
2007-02-28 14:33:00,1.675,1.6752,1.6746,1.6746,136300000.0
2007-02-28 14:34:00,1.6747,1.6754,1.6744,1.6751,136300000.0
2007-02-28 14:35:00,1.6749,1.675,1.6744,1.6746,136300000.0
2007-02-28 14:36:00,1.6747,1.6748,1.6742,1.6747,136300000.0
2007-02-28 14:37:00,1.6748,1.6751,1.6746,1.675,136300000.0
2007-02-28 14:38:00,1.6751,1.676,1.6748,1.676,136300000.0
2007-02-28 14:39:00,1.6758,1.6758,1.6754,1.6756,136300000.0
2007-02-28 14:40:00,1.6757,1.6762,1.6756,1.6757,136300000.0
2007-02-28 14:41:00,1.6756,1.6762,1.6754,1.6762,136300000.0
2007-02-28 14:42:00,1.6759,1.6765,1.6759,1.6761,136300000.0
2007-02-28 14:43:00,1.676,1.6763,1.6757,1.6761,136300000.0
2007-02-28 14:44:00,1.676,1.6767,1.676,1.6762,136300000.0
2007-02-28 14:45:00,1.6761,1.6764,1.676,1.6762,136300000.0
2007-02-28 14:46:00,1.6761,1.6768,1.6761,1.6767,136300000.0
2007-02-28 14:47:00,1.6766,1.6769,1.6763,1.6766,136300000.0
2007-02-28 14:48:00,1.6765,1.6768,1.6757,1.6757,136300000.0
2007-02-28 14:49:00,1.6758,1.676,1.6748,1.675,136300000.0
2007-02-28 14:50:00,1.6749,1.6751,1.6746,1.6749,136300000.0
2007-02-28 14:51:00,1.675,1.6751,1.6745,1.6745,136300000.0
2007-02-28 14:52:00,1.6747,1.675,1.6746,1.6749,136300000.0
2007-02-28 14:53:00,1.6748,1.6748,1.6743,1.6745,136300000.0
2007-02-28 14:54:00,1.6747,1.6748,1.6743,1.6748,136300000.0
2007-02-28 14:55:00,1.6747,1.6752,1.6747,1.675,136300000.0
2007-02-28 14:56:00,1.6749,1.675,1.6747,1.6747,136300000.0
2007-02-28 14:57:00,1.6746,1.6749,1.6746,1.6746,136300000.0
2007-02-28 14:58:00,1.6747,1.675,1.6746,1.675,136300000.0
2007-02-28 14:59:00,1.6748,1.6751,1.6747,1.6751,136300000.0
2007-02-28 15:00:00,1.6752,1.6757,1.6751,1.6756,136300000.0
2007-02-28 15:01:00,1.6755,1.6756,1.6752,1.6753,136300000.0
2007-02-28 15:02:00,1.6754,1.6757,1.6753,1.6755,136300000.0
2007-02-28 15:03:00,1.6754,1.6758,1.6754,1.6756,136300000.0
2007-02-28 15:04:00,1.6757,1.6758,1.6751,1.6751,136300000.0
2007-02-28 15:05:00,1.675,1.6752,1.6749,1.6751,136300000.0
2007-02-28 15:06:00,1.6753,1.6754,1.6749,1.675,136300000.0
2007-02-28 15:07:00,1.6751,1.6752,1.6748,1.675,136300000.0
2007-02-28 15:08:00,1.6751,1.6753,1.6743,1.6748,136300000.0
2007-02-28 15:09:00,1.6749,1.6755,1.6749,1.6754,136300000.0
2007-02-28 15:10:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2007-02-28 15:11:00,1.6754,1.676,1.6753,1.6756,136300000.0
2007-02-28 15:12:00,1.6757,1.6759,1.6753,1.6757,136300000.0
2007-02-28 15:13:00,1.6758,1.676,1.6756,1.6757,136300000.0
2007-02-28 15:14:00,1.6758,1.6758,1.6754,1.6755,136300000.0
2007-02-28 15:15:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2007-02-28 15:16:00,1.6753,1.6759,1.6753,1.6757,136300000.0
2007-02-28 15:17:00,1.6756,1.6758,1.6755,1.6756,136300000.0
2007-02-28 15:18:00,1.6755,1.6757,1.6754,1.6756,136300000.0
2007-02-28 15:19:00,1.6754,1.6757,1.6753,1.6757,136300000.0
2007-02-28 15:20:00,1.6756,1.6757,1.6753,1.6755,136300000.0
2007-02-28 15:21:00,1.6754,1.6755,1.6748,1.6748,136300000.0
2007-02-28 15:22:00,1.675,1.6751,1.6748,1.675,136300000.0
2007-02-28 15:23:00,1.6751,1.6752,1.6749,1.6751,136300000.0
2007-02-28 15:24:00,1.6752,1.6752,1.675,1.675,136300000.0
2007-02-28 15:25:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2007-02-28 15:26:00,1.6753,1.6756,1.6752,1.6752,136300000.0
2007-02-28 15:27:00,1.6753,1.6755,1.6753,1.6754,136300000.0
2007-02-28 15:28:00,1.6753,1.6756,1.6753,1.6755,136300000.0
2007-02-28 15:29:00,1.6756,1.6756,1.6752,1.6754,136300000.0
2007-02-28 15:30:00,1.6753,1.6756,1.6752,1.6752,136300000.0
2007-02-28 15:31:00,1.6751,1.6754,1.6746,1.6747,136300000.0
2007-02-28 15:32:00,1.6748,1.6749,1.6747,1.6749,136300000.0
2007-02-28 15:33:00,1.6748,1.675,1.6748,1.6749,136300000.0
2007-02-28 15:34:00,1.6747,1.6748,1.6746,1.6747,136300000.0
2007-02-28 15:35:00,1.6745,1.6745,1.6739,1.6741,136300000.0
2007-02-28 15:36:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-02-28 15:37:00,1.674,1.6743,1.674,1.6741,136300000.0
2007-02-28 15:38:00,1.674,1.6744,1.6739,1.6742,136300000.0
2007-02-28 15:39:00,1.6743,1.6744,1.6741,1.6744,136300000.0
2007-02-28 15:40:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2007-02-28 15:41:00,1.6749,1.6752,1.6746,1.6747,136300000.0
2007-02-28 15:42:00,1.6746,1.6753,1.6746,1.6751,136300000.0
2007-02-28 15:43:00,1.6752,1.6754,1.6749,1.6752,136300000.0
2007-02-28 15:44:00,1.6751,1.6757,1.6746,1.6746,136300000.0
2007-02-28 15:45:00,1.675,1.6755,1.6746,1.6751,136300000.0
2007-02-28 15:47:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2007-02-28 15:48:00,1.6759,1.6761,1.6757,1.6757,136300000.0
2007-02-28 15:49:00,1.6758,1.6758,1.6749,1.675,136300000.0
2007-02-28 15:50:00,1.6751,1.6752,1.6746,1.6746,136300000.0
2007-02-28 15:51:00,1.6747,1.675,1.6743,1.6746,136300000.0
2007-02-28 15:52:00,1.6745,1.6749,1.6743,1.6749,136300000.0
2007-02-28 15:53:00,1.675,1.6752,1.675,1.6751,136300000.0
2007-02-28 15:54:00,1.6752,1.6752,1.675,1.6752,136300000.0
2007-02-28 15:55:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2007-02-28 15:56:00,1.6752,1.6754,1.6747,1.6754,136300000.0
2007-02-28 15:57:00,1.6753,1.6756,1.6752,1.6753,136300000.0
2007-02-28 15:58:00,1.6756,1.6757,1.6754,1.6757,136300000.0
2007-02-28 15:59:00,1.6756,1.676,1.6755,1.6758,136300000.0
2007-02-28 16:00:00,1.6771,1.6771,1.6757,1.6766,136300000.0
2007-02-28 16:01:00,1.6764,1.6768,1.6762,1.6767,136300000.0
2007-02-28 16:02:00,1.6766,1.6767,1.6763,1.6763,136300000.0
2007-02-28 16:03:00,1.6765,1.6769,1.676,1.6765,136300000.0
2007-02-28 16:04:00,1.6764,1.677,1.6764,1.6769,136300000.0
2007-02-28 16:05:00,1.6767,1.6782,1.6767,1.678,136300000.0
2007-02-28 16:06:00,1.6779,1.6779,1.6771,1.6773,136300000.0
2007-02-28 16:07:00,1.6772,1.6776,1.6771,1.6773,136300000.0
2007-02-28 16:08:00,1.6771,1.6778,1.6768,1.6778,136300000.0
2007-02-28 16:09:00,1.678,1.678,1.6768,1.677,136300000.0
2007-02-28 16:10:00,1.6771,1.6772,1.6765,1.6765,136300000.0
2007-02-28 16:11:00,1.6766,1.6769,1.6764,1.6767,136300000.0
2007-02-28 16:12:00,1.6769,1.6769,1.6764,1.6766,136300000.0
2007-02-28 16:13:00,1.6767,1.6768,1.6762,1.6766,136300000.0
2007-02-28 16:14:00,1.6768,1.6768,1.6761,1.6761,136300000.0
2007-02-28 16:15:00,1.6762,1.6767,1.6761,1.6766,136300000.0
2007-02-28 16:16:00,1.6765,1.6766,1.6753,1.6753,136300000.0
2007-02-28 16:17:00,1.6754,1.6757,1.6752,1.6753,136300000.0
2007-02-28 16:18:00,1.6754,1.6756,1.6752,1.6753,136300000.0
2007-02-28 16:19:00,1.6752,1.6754,1.6749,1.6752,136300000.0
2007-02-28 16:20:00,1.6751,1.6753,1.675,1.6751,136300000.0
2007-02-28 16:21:00,1.675,1.6755,1.675,1.6752,136300000.0
2007-02-28 16:22:00,1.6753,1.6755,1.6751,1.6754,136300000.0
2007-02-28 16:23:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2007-02-28 16:24:00,1.6752,1.6754,1.6752,1.6752,136300000.0
2007-02-28 16:25:00,1.6753,1.6754,1.6752,1.6754,136300000.0
2007-02-28 16:26:00,1.6755,1.6755,1.6754,1.6755,136300000.0
2007-02-28 16:27:00,1.6754,1.6757,1.6752,1.6753,136300000.0
2007-02-28 16:28:00,1.6754,1.6754,1.6748,1.6748,136300000.0
2007-02-28 16:29:00,1.675,1.6751,1.6744,1.6744,136300000.0
2007-02-28 16:30:00,1.6742,1.6746,1.6741,1.6741,136300000.0
2007-02-28 16:31:00,1.6743,1.6744,1.6736,1.6741,136300000.0
2007-02-28 16:32:00,1.674,1.6743,1.6738,1.6738,136300000.0
2007-02-28 16:33:00,1.674,1.6741,1.6739,1.6741,136300000.0
2007-02-28 16:34:00,1.674,1.6742,1.6732,1.6732,136300000.0
2007-02-28 16:35:00,1.6733,1.6743,1.6733,1.6739,136300000.0
2007-02-28 16:36:00,1.674,1.674,1.6734,1.6737,136300000.0
2007-02-28 16:37:00,1.6738,1.6743,1.6737,1.6743,136300000.0
2007-02-28 16:38:00,1.6744,1.6744,1.674,1.674,136300000.0
2007-02-28 16:39:00,1.6741,1.6743,1.674,1.6742,136300000.0
2007-02-28 16:40:00,1.6743,1.6745,1.6743,1.6743,136300000.0
2007-02-28 16:41:00,1.6744,1.6744,1.6738,1.674,136300000.0
2007-02-28 16:42:00,1.6737,1.6746,1.6737,1.6744,136300000.0
2007-02-28 16:43:00,1.6743,1.6743,1.6737,1.6738,136300000.0
2007-02-28 16:44:00,1.6739,1.6741,1.6736,1.6741,136300000.0
2007-02-28 16:45:00,1.6742,1.6747,1.6738,1.6742,136300000.0
2007-02-28 16:46:00,1.674,1.6744,1.674,1.6743,136300000.0
2007-02-28 16:47:00,1.6744,1.6748,1.6742,1.6743,136300000.0
2007-02-28 16:48:00,1.6744,1.6749,1.6744,1.6746,136300000.0
2007-02-28 16:49:00,1.6745,1.6746,1.674,1.674,136300000.0
2007-02-28 16:50:00,1.6741,1.6747,1.6741,1.6747,136300000.0
2007-02-28 16:51:00,1.6749,1.6749,1.6743,1.6745,136300000.0
2007-02-28 16:52:00,1.6744,1.6749,1.6743,1.6747,136300000.0
2007-02-28 16:53:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2007-02-28 16:54:00,1.6747,1.6748,1.6742,1.6743,136300000.0
2007-02-28 16:55:00,1.6742,1.6745,1.6741,1.6742,136300000.0
2007-02-28 16:56:00,1.6743,1.6743,1.674,1.674,136300000.0
2007-02-28 16:57:00,1.6739,1.6743,1.6738,1.6742,136300000.0
2007-02-28 16:58:00,1.6743,1.6746,1.6742,1.6746,136300000.0
2007-02-28 16:59:00,1.6747,1.6766,1.6747,1.6755,136300000.0
2007-02-28 17:00:00,1.6753,1.6755,1.675,1.6751,136300000.0
2007-02-28 17:01:00,1.6753,1.6756,1.6751,1.6756,136300000.0
2007-02-28 17:02:00,1.6755,1.6758,1.6753,1.6757,136300000.0
2007-02-28 17:03:00,1.6755,1.6755,1.6748,1.6748,136300000.0
2007-02-28 17:04:00,1.6749,1.6752,1.6745,1.6746,136300000.0
2007-02-28 17:05:00,1.6748,1.6753,1.6746,1.6748,136300000.0
2007-02-28 17:06:00,1.6749,1.6752,1.6747,1.6749,136300000.0
2007-02-28 17:07:00,1.6751,1.6753,1.6747,1.6752,136300000.0
2007-02-28 17:08:00,1.6753,1.6754,1.6749,1.6749,136300000.0
2007-02-28 17:09:00,1.675,1.6753,1.675,1.6752,136300000.0
2007-02-28 17:10:00,1.6753,1.676,1.6753,1.6753,136300000.0
2007-02-28 17:11:00,1.6754,1.6755,1.675,1.6753,136300000.0
2007-02-28 17:12:00,1.6751,1.6759,1.675,1.6756,136300000.0
2007-02-28 17:13:00,1.6754,1.6759,1.6754,1.6755,136300000.0
2007-02-28 17:14:00,1.6756,1.6756,1.675,1.6752,136300000.0
2007-02-28 17:15:00,1.6754,1.6755,1.6746,1.6748,136300000.0
2007-02-28 17:16:00,1.6747,1.6749,1.6745,1.6748,136300000.0
2007-02-28 17:17:00,1.6746,1.6748,1.6745,1.6746,136300000.0
2007-02-28 17:18:00,1.6747,1.6748,1.6744,1.6745,136300000.0
2007-02-28 17:19:00,1.6746,1.6752,1.6745,1.6751,136300000.0
2007-02-28 17:20:00,1.6752,1.6757,1.6751,1.6752,136300000.0
2007-02-28 17:21:00,1.6751,1.6751,1.6745,1.6747,136300000.0
2007-02-28 17:22:00,1.6746,1.6751,1.6746,1.6749,136300000.0
2007-02-28 17:23:00,1.675,1.6753,1.6749,1.675,136300000.0
2007-02-28 17:24:00,1.6751,1.6753,1.6748,1.675,136300000.0
2007-02-28 17:25:00,1.6749,1.6751,1.6746,1.675,136300000.0
2007-02-28 17:26:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2007-02-28 17:27:00,1.6746,1.6748,1.6744,1.6748,136300000.0
2007-02-28 17:28:00,1.6749,1.6749,1.6744,1.6747,136300000.0
2007-02-28 17:29:00,1.6749,1.6749,1.6745,1.6748,136300000.0
2007-02-28 17:30:00,1.675,1.6751,1.6745,1.6749,136300000.0
2007-02-28 17:31:00,1.6748,1.6751,1.6748,1.6749,136300000.0
2007-02-28 17:32:00,1.6748,1.6751,1.6748,1.675,136300000.0
2007-02-28 17:33:00,1.6749,1.675,1.6746,1.6746,136300000.0
2007-02-28 17:34:00,1.6745,1.6752,1.6745,1.6752,136300000.0
2007-02-28 17:35:00,1.6751,1.6753,1.675,1.6752,136300000.0
2007-02-28 17:36:00,1.6753,1.6754,1.6751,1.6752,136300000.0
2007-02-28 17:37:00,1.6753,1.6754,1.6751,1.6754,136300000.0
2007-02-28 17:38:00,1.6752,1.6754,1.675,1.6752,136300000.0
2007-02-28 17:39:00,1.6753,1.6756,1.6753,1.6755,136300000.0
2007-02-28 17:40:00,1.6754,1.6755,1.6751,1.6755,136300000.0
2007-02-28 17:41:00,1.6756,1.6758,1.6753,1.6753,136300000.0
2007-02-28 17:42:00,1.6751,1.6757,1.675,1.6757,136300000.0
2007-02-28 17:43:00,1.6758,1.676,1.6756,1.6758,136300000.0
2007-02-28 17:44:00,1.6757,1.676,1.6757,1.6759,136300000.0
2007-02-28 17:45:00,1.6758,1.6758,1.6752,1.6753,136300000.0
2007-02-28 17:46:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2007-02-28 17:47:00,1.6757,1.6762,1.6756,1.6762,136300000.0
2007-02-28 17:48:00,1.676,1.6764,1.6759,1.6761,136300000.0
2007-02-28 17:49:00,1.676,1.6766,1.676,1.6765,136300000.0
2007-02-28 17:50:00,1.6763,1.6767,1.6761,1.6767,136300000.0
2007-02-28 17:51:00,1.6764,1.6768,1.6762,1.6764,136300000.0
2007-02-28 17:52:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2007-02-28 17:53:00,1.6762,1.6763,1.6756,1.6756,136300000.0
2007-02-28 17:54:00,1.6755,1.6757,1.6754,1.6755,136300000.0
2007-02-28 17:55:00,1.6756,1.6761,1.6756,1.6759,136300000.0
2007-02-28 17:56:00,1.676,1.6767,1.6759,1.6762,136300000.0
2007-02-28 17:57:00,1.676,1.6766,1.6758,1.6762,136300000.0
2007-02-28 17:58:00,1.676,1.6762,1.6759,1.6761,136300000.0
2007-02-28 17:59:00,1.676,1.6761,1.6757,1.6757,136300000.0
2007-02-28 18:00:00,1.6758,1.6759,1.6756,1.6757,136300000.0
2007-02-28 18:01:00,1.6756,1.6758,1.6752,1.6755,136300000.0
2007-02-28 18:02:00,1.6756,1.6756,1.6752,1.6753,136300000.0
2007-02-28 18:03:00,1.6752,1.6753,1.6751,1.6753,136300000.0
2007-02-28 18:04:00,1.6752,1.6756,1.675,1.6756,136300000.0
2007-02-28 18:05:00,1.6755,1.6757,1.6753,1.6754,136300000.0
2007-02-28 18:06:00,1.6753,1.6756,1.6753,1.6755,136300000.0
2007-02-28 18:07:00,1.6757,1.676,1.6755,1.6756,136300000.0
2007-02-28 18:08:00,1.6755,1.6759,1.6755,1.6757,136300000.0
2007-02-28 18:09:00,1.6758,1.676,1.6752,1.6756,136300000.0
2007-02-28 18:10:00,1.6757,1.6757,1.6754,1.6755,136300000.0
2007-02-28 18:11:00,1.6756,1.6757,1.6754,1.6757,136300000.0
2007-02-28 18:12:00,1.6756,1.6757,1.6752,1.6752,136300000.0
2007-02-28 18:13:00,1.6751,1.6755,1.6751,1.6754,136300000.0
2007-02-28 18:14:00,1.6753,1.6756,1.6753,1.6756,136300000.0
2007-02-28 18:15:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-02-28 18:16:00,1.6755,1.6755,1.6751,1.6752,136300000.0
2007-02-28 18:17:00,1.6753,1.6757,1.6752,1.6755,136300000.0
2007-02-28 18:18:00,1.6756,1.6758,1.6755,1.6758,136300000.0
2007-02-28 18:19:00,1.6759,1.6762,1.6757,1.6759,136300000.0
2007-02-28 18:20:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2007-02-28 18:21:00,1.676,1.676,1.6758,1.676,136300000.0
2007-02-28 18:22:00,1.6759,1.6763,1.6759,1.6762,136300000.0
2007-02-28 18:23:00,1.6761,1.6762,1.676,1.6762,136300000.0
2007-02-28 18:24:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2007-02-28 18:25:00,1.676,1.6761,1.6759,1.6761,136300000.0
2007-02-28 18:26:00,1.6762,1.6762,1.6759,1.676,136300000.0
2007-02-28 18:27:00,1.6761,1.6762,1.6756,1.676,136300000.0
2007-02-28 18:28:00,1.6761,1.6761,1.6757,1.6757,136300000.0
2007-02-28 18:29:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2007-02-28 18:30:00,1.6755,1.676,1.6755,1.676,136300000.0
2007-02-28 18:31:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2007-02-28 18:32:00,1.676,1.676,1.676,1.676,136300000.0
2007-02-28 18:33:00,1.6761,1.6763,1.676,1.6762,136300000.0
2007-02-28 18:34:00,1.6761,1.677,1.6761,1.6766,136300000.0
2007-02-28 18:35:00,1.6767,1.6767,1.6761,1.6762,136300000.0
2007-02-28 18:36:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2007-02-28 18:37:00,1.6762,1.6762,1.676,1.676,136300000.0
2007-02-28 18:38:00,1.6761,1.6762,1.6757,1.6761,136300000.0
2007-02-28 18:40:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2007-02-28 18:41:00,1.676,1.6762,1.676,1.676,136300000.0
2007-02-28 18:42:00,1.6759,1.676,1.6757,1.6757,136300000.0
2007-02-28 18:43:00,1.6758,1.6758,1.6754,1.6755,136300000.0
2007-02-28 18:44:00,1.6754,1.6755,1.6753,1.6754,136300000.0
2007-02-28 18:45:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-02-28 18:46:00,1.6758,1.6758,1.6754,1.6756,136300000.0
2007-02-28 18:47:00,1.6755,1.6755,1.6752,1.6752,136300000.0
2007-02-28 18:48:00,1.6755,1.6755,1.6752,1.6754,136300000.0
2007-02-28 18:49:00,1.6753,1.6755,1.6752,1.6755,136300000.0
2007-02-28 18:50:00,1.6756,1.6756,1.6754,1.6754,136300000.0
2007-02-28 18:51:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-02-28 18:52:00,1.6756,1.6757,1.6754,1.6755,136300000.0
2007-02-28 18:53:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2007-02-28 18:54:00,1.6755,1.6758,1.6755,1.6757,136300000.0
2007-02-28 18:55:00,1.6758,1.6758,1.6756,1.6757,136300000.0
2007-02-28 18:56:00,1.6758,1.676,1.6758,1.6758,136300000.0
2007-02-28 18:58:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-02-28 18:59:00,1.676,1.676,1.6757,1.6758,136300000.0
2007-02-28 19:00:00,1.6757,1.6761,1.6757,1.6761,136300000.0
2007-02-28 19:01:00,1.6763,1.6767,1.6761,1.6767,136300000.0
2007-02-28 19:02:00,1.677,1.677,1.6766,1.6767,136300000.0
2007-02-28 19:03:00,1.6769,1.677,1.6766,1.6767,136300000.0
2007-02-28 19:04:00,1.6769,1.677,1.6766,1.6768,136300000.0
2007-02-28 19:05:00,1.6771,1.6772,1.6766,1.6772,136300000.0
2007-02-28 19:06:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2007-02-28 19:07:00,1.6776,1.6777,1.6774,1.6774,136300000.0
2007-02-28 19:08:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-02-28 19:09:00,1.6775,1.6778,1.6775,1.6775,136300000.0
2007-02-28 19:10:00,1.6777,1.6778,1.6775,1.6777,136300000.0
2007-02-28 19:11:00,1.6775,1.6777,1.6775,1.6776,136300000.0
2007-02-28 19:12:00,1.6775,1.6778,1.6774,1.6776,136300000.0
2007-02-28 19:13:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2007-02-28 19:14:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2007-02-28 19:15:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-28 19:16:00,1.677,1.6772,1.677,1.677,136300000.0
2007-02-28 19:17:00,1.6772,1.6772,1.677,1.6771,136300000.0
2007-02-28 19:19:00,1.6772,1.6772,1.6768,1.6771,136300000.0
2007-02-28 19:20:00,1.677,1.6772,1.677,1.6771,136300000.0
2007-02-28 19:21:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2007-02-28 19:22:00,1.677,1.6775,1.677,1.6773,136300000.0
2007-02-28 19:23:00,1.6775,1.6776,1.6773,1.6774,136300000.0
2007-02-28 19:24:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-02-28 19:25:00,1.6774,1.6775,1.6772,1.6774,136300000.0
2007-02-28 19:26:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2007-02-28 19:27:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2007-02-28 19:28:00,1.6772,1.6772,1.677,1.6771,136300000.0
2007-02-28 19:29:00,1.677,1.6772,1.6768,1.6769,136300000.0
2007-02-28 19:30:00,1.6768,1.677,1.6767,1.6768,136300000.0
2007-02-28 19:31:00,1.677,1.677,1.6768,1.677,136300000.0
2007-02-28 19:32:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-02-28 19:33:00,1.677,1.677,1.6767,1.6767,136300000.0
2007-02-28 19:34:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2007-02-28 19:35:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-02-28 19:36:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-02-28 19:37:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-02-28 19:38:00,1.6768,1.6769,1.6767,1.6767,136300000.0
2007-02-28 19:39:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2007-02-28 19:40:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2007-02-28 19:41:00,1.6767,1.6768,1.6765,1.6765,136300000.0
2007-02-28 19:42:00,1.6767,1.6767,1.6763,1.6765,136300000.0
2007-02-28 19:43:00,1.6764,1.6765,1.6761,1.6764,136300000.0
2007-02-28 19:44:00,1.6763,1.6764,1.676,1.6761,136300000.0
2007-02-28 19:45:00,1.6762,1.6764,1.6762,1.6762,136300000.0
2007-02-28 19:46:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2007-02-28 19:47:00,1.6766,1.6768,1.6765,1.6765,136300000.0
2007-02-28 19:48:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-02-28 19:49:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-02-28 19:50:00,1.6768,1.677,1.6768,1.677,136300000.0
2007-02-28 19:52:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-02-28 19:53:00,1.6768,1.6772,1.6768,1.677,136300000.0
2007-02-28 19:54:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-02-28 19:55:00,1.6772,1.6772,1.6769,1.6771,136300000.0
2007-02-28 19:56:00,1.677,1.6771,1.6769,1.6771,136300000.0
2007-02-28 19:57:00,1.677,1.6771,1.6769,1.6769,136300000.0
2007-02-28 19:58:00,1.6768,1.677,1.6767,1.6769,136300000.0
2007-02-28 19:59:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-02-28 20:00:00,1.677,1.6772,1.6769,1.6771,136300000.0
2007-02-28 20:01:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2007-02-28 20:02:00,1.677,1.6771,1.6769,1.6769,136300000.0
2007-02-28 20:03:00,1.6771,1.6772,1.6769,1.6769,136300000.0
2007-02-28 20:04:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2007-02-28 20:05:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-28 20:06:00,1.6773,1.6773,1.6769,1.6769,136300000.0
2007-02-28 20:07:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-02-28 20:08:00,1.6771,1.6771,1.6769,1.6771,136300000.0
2007-02-28 20:10:00,1.6772,1.6772,1.6769,1.677,136300000.0
2007-02-28 20:11:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2007-02-28 20:12:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-02-28 20:13:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-02-28 20:14:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2007-02-28 20:15:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-02-28 20:16:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2007-02-28 20:17:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-02-28 20:18:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-02-28 20:19:00,1.6777,1.678,1.6775,1.6778,136300000.0
2007-02-28 20:20:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-02-28 20:21:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-02-28 20:22:00,1.6781,1.6782,1.678,1.6781,136300000.0
2007-02-28 20:23:00,1.6783,1.6785,1.6782,1.6784,136300000.0
2007-02-28 20:24:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2007-02-28 20:25:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-02-28 20:26:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-02-28 20:27:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2007-02-28 20:28:00,1.6785,1.6788,1.6783,1.6783,136300000.0
2007-02-28 20:29:00,1.6785,1.6786,1.6781,1.6784,136300000.0
2007-02-28 20:30:00,1.678,1.6781,1.6777,1.6781,136300000.0
2007-02-28 20:31:00,1.6784,1.6788,1.6783,1.6783,136300000.0
2007-02-28 20:32:00,1.6781,1.6788,1.6781,1.6788,136300000.0
2007-02-28 20:33:00,1.679,1.6791,1.6788,1.6791,136300000.0
2007-02-28 20:34:00,1.6792,1.6792,1.6786,1.6788,136300000.0
2007-02-28 20:35:00,1.6789,1.6789,1.6783,1.6787,136300000.0
2007-02-28 20:36:00,1.6788,1.6788,1.6783,1.6784,136300000.0
2007-02-28 20:37:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2007-02-28 20:38:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-02-28 20:39:00,1.6782,1.6787,1.6782,1.6785,136300000.0
2007-02-28 20:40:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-02-28 20:41:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2007-02-28 20:42:00,1.6783,1.6784,1.6779,1.6781,136300000.0
2007-02-28 20:43:00,1.6782,1.6788,1.6782,1.6786,136300000.0
2007-02-28 20:44:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2007-02-28 20:45:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-28 20:46:00,1.6789,1.6791,1.6789,1.679,136300000.0
2007-02-28 20:47:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-02-28 20:48:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2007-02-28 20:49:00,1.679,1.6792,1.6784,1.6784,136300000.0
2007-02-28 20:50:00,1.6785,1.6788,1.6784,1.6785,136300000.0
2007-02-28 20:51:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2007-02-28 20:52:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2007-02-28 20:53:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-02-28 20:54:00,1.6787,1.6788,1.6785,1.6786,136300000.0
2007-02-28 20:55:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-02-28 20:56:00,1.6785,1.6787,1.6784,1.6786,136300000.0
2007-02-28 20:57:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-02-28 20:58:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-02-28 20:59:00,1.6788,1.6788,1.6781,1.6785,136300000.0
2007-02-28 21:00:00,1.6783,1.6788,1.6783,1.6785,136300000.0
2007-02-28 21:01:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2007-02-28 21:02:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2007-02-28 21:03:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2007-02-28 21:04:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2007-02-28 21:05:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-02-28 21:06:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2007-02-28 21:07:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2007-02-28 21:10:00,1.6785,1.6788,1.6785,1.6786,136300000.0
2007-02-28 21:11:00,1.6787,1.6788,1.6783,1.6783,136300000.0
2007-02-28 21:12:00,1.6782,1.6783,1.678,1.6781,136300000.0
2007-02-28 21:13:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2007-02-28 21:15:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2007-02-28 21:16:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-02-28 21:17:00,1.6781,1.6781,1.6778,1.6781,136300000.0
2007-02-28 21:18:00,1.6782,1.6785,1.678,1.6785,136300000.0
2007-02-28 21:19:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2007-02-28 21:20:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2007-02-28 21:21:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2007-02-28 21:22:00,1.6775,1.6776,1.6772,1.6773,136300000.0
2007-02-28 21:23:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-02-28 21:24:00,1.6773,1.6774,1.6771,1.6771,136300000.0
2007-02-28 21:25:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-02-28 21:26:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2007-02-28 21:27:00,1.6777,1.6779,1.6775,1.6778,136300000.0
2007-02-28 21:28:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2007-02-28 21:29:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-02-28 21:30:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-02-28 21:31:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-02-28 21:32:00,1.678,1.678,1.6778,1.6778,136300000.0
2007-02-28 21:33:00,1.6779,1.6779,1.6777,1.6777,136300000.0
2007-02-28 21:34:00,1.6778,1.6781,1.6777,1.6778,136300000.0
2007-02-28 21:35:00,1.6779,1.678,1.6775,1.6775,136300000.0
2007-02-28 21:36:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-02-28 21:37:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2007-02-28 21:38:00,1.6776,1.6777,1.6775,1.6777,136300000.0
2007-02-28 21:39:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2007-02-28 21:41:00,1.6777,1.6778,1.6775,1.6777,136300000.0
2007-02-28 21:42:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2007-02-28 21:43:00,1.6778,1.6783,1.6778,1.6781,136300000.0
2007-02-28 21:44:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-02-28 21:45:00,1.6783,1.6784,1.6782,1.6782,136300000.0
2007-02-28 21:46:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2007-02-28 21:47:00,1.6784,1.6791,1.6784,1.6791,136300000.0
2007-02-28 21:48:00,1.679,1.6792,1.6787,1.6787,136300000.0
2007-02-28 21:49:00,1.6786,1.6792,1.6786,1.6787,136300000.0
2007-02-28 21:50:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2007-02-28 21:51:00,1.6789,1.679,1.6788,1.679,136300000.0
2007-02-28 21:52:00,1.6791,1.6791,1.6787,1.6789,136300000.0
2007-02-28 21:53:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-02-28 21:54:00,1.6788,1.6789,1.6784,1.6786,136300000.0
2007-02-28 21:55:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2007-02-28 21:56:00,1.6786,1.6789,1.6786,1.6788,136300000.0
2007-02-28 21:57:00,1.6789,1.6792,1.6789,1.679,136300000.0
2007-02-28 21:58:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-02-28 22:00:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-28 22:01:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2007-02-28 22:02:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2007-02-28 22:03:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2007-02-28 22:04:00,1.6785,1.6787,1.6784,1.6787,136300000.0
2007-02-28 22:05:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2007-02-28 22:06:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-02-28 22:07:00,1.6786,1.6789,1.6786,1.6789,136300000.0
2007-02-28 22:09:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-28 22:10:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2007-02-28 22:11:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-02-28 22:12:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-02-28 22:13:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-02-28 22:14:00,1.6788,1.6788,1.6787,1.6788,136300000.0
2007-02-28 22:15:00,1.6789,1.6789,1.6786,1.6787,136300000.0
2007-02-28 22:16:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2007-02-28 22:18:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2007-02-28 22:19:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2007-02-28 22:20:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2007-02-28 22:21:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-02-28 22:23:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2007-02-28 22:26:00,1.6788,1.679,1.6787,1.6789,136300000.0
2007-02-28 22:27:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2007-02-28 22:28:00,1.6788,1.679,1.6788,1.6788,136300000.0
2007-02-28 22:29:00,1.6789,1.679,1.6785,1.6785,136300000.0
2007-02-28 22:30:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-02-28 22:31:00,1.6789,1.6789,1.6785,1.6787,136300000.0
2007-02-28 22:32:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2007-02-28 22:33:00,1.6785,1.6786,1.6783,1.6784,136300000.0
2007-02-28 22:34:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2007-02-28 22:35:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2007-02-28 22:36:00,1.6785,1.6787,1.6783,1.6783,136300000.0
2007-02-28 22:37:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2007-02-28 22:38:00,1.6785,1.6788,1.6784,1.6784,136300000.0
2007-02-28 22:39:00,1.6785,1.6786,1.6783,1.6786,136300000.0
2007-02-28 22:40:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2007-02-28 22:41:00,1.6788,1.6791,1.6788,1.6791,136300000.0
2007-02-28 22:42:00,1.6792,1.6792,1.6788,1.6789,136300000.0
2007-02-28 22:43:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-02-28 22:44:00,1.679,1.6792,1.6789,1.6789,136300000.0
2007-02-28 22:45:00,1.6788,1.6791,1.6788,1.679,136300000.0
2007-02-28 22:46:00,1.6792,1.6792,1.6789,1.679,136300000.0
2007-02-28 22:47:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2007-02-28 22:49:00,1.679,1.6792,1.679,1.679,136300000.0
2007-02-28 22:51:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2007-02-28 22:52:00,1.6794,1.6797,1.6794,1.6794,136300000.0
2007-02-28 22:53:00,1.6796,1.6798,1.6793,1.6794,136300000.0
2007-02-28 22:54:00,1.6793,1.6794,1.6788,1.6788,136300000.0
2007-02-28 22:55:00,1.6787,1.6789,1.6785,1.6786,136300000.0
2007-02-28 22:56:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2007-02-28 22:57:00,1.6788,1.679,1.6785,1.679,136300000.0
2007-02-28 22:58:00,1.6788,1.679,1.6787,1.6787,136300000.0
2007-02-28 22:59:00,1.6784,1.6788,1.6782,1.6782,136300000.0
2007-02-28 23:00:00,1.6781,1.6784,1.678,1.6781,136300000.0
2007-02-28 23:01:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-02-28 23:02:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2007-02-28 23:03:00,1.678,1.6787,1.678,1.6784,136300000.0
2007-02-28 23:04:00,1.6783,1.6783,1.6782,1.6782,136300000.0
2007-02-28 23:05:00,1.6783,1.679,1.6782,1.679,136300000.0
2007-02-28 23:06:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-02-28 23:07:00,1.6787,1.6792,1.6787,1.6792,136300000.0
2007-02-28 23:08:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2007-02-28 23:09:00,1.6794,1.6795,1.679,1.679,136300000.0
2007-02-28 23:10:00,1.6792,1.6795,1.6791,1.6795,136300000.0
2007-02-28 23:11:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2007-02-28 23:12:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-02-28 23:13:00,1.6796,1.6796,1.679,1.679,136300000.0
2007-02-28 23:14:00,1.6791,1.6791,1.679,1.6791,136300000.0
2007-02-28 23:15:00,1.6792,1.6795,1.679,1.6794,136300000.0
2007-02-28 23:16:00,1.679,1.6792,1.679,1.6791,136300000.0
2007-02-28 23:17:00,1.6794,1.6794,1.6791,1.6793,136300000.0
2007-02-28 23:18:00,1.6794,1.6797,1.6791,1.6797,136300000.0
2007-02-28 23:19:00,1.6798,1.6798,1.6793,1.6798,136300000.0
2007-02-28 23:20:00,1.6796,1.6798,1.6794,1.6797,136300000.0
2007-02-28 23:21:00,1.6796,1.6796,1.679,1.6791,136300000.0
2007-02-28 23:22:00,1.679,1.6791,1.679,1.6791,136300000.0
2007-02-28 23:23:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2007-02-28 23:24:00,1.6793,1.6793,1.679,1.679,136300000.0
2007-02-28 23:25:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2007-02-28 23:26:00,1.6793,1.6794,1.679,1.679,136300000.0
2007-02-28 23:27:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-02-28 23:28:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2007-02-28 23:29:00,1.6787,1.6789,1.6786,1.6786,136300000.0
2007-02-28 23:30:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2007-02-28 23:31:00,1.679,1.679,1.679,1.679,136300000.0
2007-02-28 23:32:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-02-28 23:33:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-02-28 23:34:00,1.6789,1.6793,1.6788,1.679,136300000.0
2007-02-28 23:35:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-02-28 23:36:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-02-28 23:37:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2007-02-28 23:38:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-02-28 23:39:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-02-28 23:40:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-02-28 23:41:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2007-02-28 23:42:00,1.6781,1.6782,1.678,1.678,136300000.0
2007-02-28 23:43:00,1.6779,1.6782,1.6779,1.6782,136300000.0
2007-02-28 23:44:00,1.6781,1.6784,1.6781,1.6782,136300000.0
2007-02-28 23:45:00,1.6783,1.6787,1.6781,1.6781,136300000.0
2007-02-28 23:46:00,1.6783,1.6783,1.6778,1.6781,136300000.0
2007-02-28 23:47:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-02-28 23:48:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-02-28 23:49:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-02-28 23:50:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-02-28 23:51:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2007-02-28 23:52:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-02-28 23:53:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-02-28 23:54:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-02-28 23:55:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-02-28 23:56:00,1.678,1.6781,1.6779,1.6781,136300000.0
2007-02-28 23:57:00,1.678,1.6781,1.6779,1.6781,136300000.0
2007-02-28 23:59:00,1.6782,1.6782,1.678,1.6782,136300000.0
2007-03-01 00:00:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2007-03-01 00:01:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2007-03-01 00:02:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2007-03-01 00:03:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-03-01 00:04:00,1.6782,1.6783,1.6779,1.6779,136300000.0
2007-03-01 00:05:00,1.6781,1.6781,1.6778,1.6781,136300000.0
2007-03-01 00:06:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-03-01 00:07:00,1.6782,1.6783,1.678,1.6783,136300000.0
2007-03-01 00:09:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2007-03-01 00:10:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-03-01 00:11:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-03-01 00:12:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-03-01 00:13:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-03-01 00:14:00,1.6781,1.6781,1.6778,1.678,136300000.0
2007-03-01 00:15:00,1.6781,1.6783,1.678,1.6782,136300000.0
2007-03-01 00:16:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2007-03-01 00:17:00,1.6783,1.6784,1.6779,1.6784,136300000.0
2007-03-01 00:18:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-03-01 00:20:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-03-01 00:21:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2007-03-01 00:22:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2007-03-01 00:23:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2007-03-01 00:24:00,1.6782,1.6785,1.6782,1.6783,136300000.0
2007-03-01 00:25:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2007-03-01 00:26:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2007-03-01 00:27:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2007-03-01 00:28:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2007-03-01 00:29:00,1.6787,1.6792,1.6787,1.6791,136300000.0
2007-03-01 00:30:00,1.679,1.6792,1.6788,1.6792,136300000.0
2007-03-01 00:31:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2007-03-01 00:32:00,1.679,1.6792,1.679,1.6792,136300000.0
2007-03-01 00:33:00,1.6793,1.6793,1.679,1.6792,136300000.0
2007-03-01 00:34:00,1.6791,1.6796,1.679,1.6793,136300000.0
2007-03-01 00:35:00,1.6794,1.6795,1.6793,1.6795,136300000.0
2007-03-01 00:36:00,1.6796,1.6798,1.6795,1.6795,136300000.0
2007-03-01 00:37:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2007-03-01 00:38:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2007-03-01 00:39:00,1.6794,1.68,1.6794,1.6798,136300000.0
2007-03-01 00:40:00,1.6799,1.68,1.6794,1.6795,136300000.0
2007-03-01 00:41:00,1.6796,1.6804,1.6796,1.68,136300000.0
2007-03-01 00:42:00,1.6801,1.6804,1.68,1.68,136300000.0
2007-03-01 00:43:00,1.6801,1.6801,1.68,1.6801,136300000.0
2007-03-01 00:44:00,1.68,1.6807,1.68,1.6807,136300000.0
2007-03-01 00:45:00,1.6804,1.6809,1.6804,1.6808,136300000.0
2007-03-01 00:46:00,1.681,1.6811,1.6808,1.6809,136300000.0
2007-03-01 00:47:00,1.681,1.6811,1.6805,1.6806,136300000.0
2007-03-01 00:48:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2007-03-01 00:49:00,1.6805,1.6807,1.6804,1.6804,136300000.0
2007-03-01 00:50:00,1.6803,1.6804,1.6801,1.6804,136300000.0
2007-03-01 00:51:00,1.6803,1.6804,1.6802,1.6802,136300000.0
2007-03-01 00:52:00,1.6804,1.6804,1.68,1.6804,136300000.0
2007-03-01 00:53:00,1.6803,1.6804,1.6801,1.6801,136300000.0
2007-03-01 00:54:00,1.68,1.6802,1.6798,1.6801,136300000.0
2007-03-01 00:55:00,1.6802,1.6804,1.6799,1.6804,136300000.0
2007-03-01 00:56:00,1.6805,1.6806,1.6801,1.6803,136300000.0
2007-03-01 00:57:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-03-01 00:58:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2007-03-01 00:59:00,1.6802,1.6804,1.6798,1.6804,136300000.0
2007-03-01 01:00:00,1.6801,1.6802,1.6797,1.6797,136300000.0
2007-03-01 01:01:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2007-03-01 01:02:00,1.6801,1.6804,1.6798,1.6799,136300000.0
2007-03-01 01:03:00,1.6798,1.6801,1.6798,1.6799,136300000.0
2007-03-01 01:04:00,1.68,1.6802,1.6799,1.6801,136300000.0
2007-03-01 01:05:00,1.6799,1.6802,1.6799,1.68,136300000.0
2007-03-01 01:06:00,1.6801,1.6801,1.6793,1.6794,136300000.0
2007-03-01 01:07:00,1.6796,1.6799,1.6793,1.6797,136300000.0
2007-03-01 01:08:00,1.68,1.6801,1.6799,1.6801,136300000.0
2007-03-01 01:09:00,1.6802,1.6802,1.6796,1.6796,136300000.0
2007-03-01 01:10:00,1.6799,1.6799,1.6796,1.6799,136300000.0
2007-03-01 01:11:00,1.6798,1.6799,1.6795,1.6795,136300000.0
2007-03-01 01:12:00,1.6796,1.6796,1.6791,1.6791,136300000.0
2007-03-01 01:13:00,1.6793,1.6794,1.6791,1.6793,136300000.0
2007-03-01 01:14:00,1.6795,1.6795,1.679,1.679,136300000.0
2007-03-01 01:15:00,1.6789,1.6794,1.6789,1.6791,136300000.0
2007-03-01 01:16:00,1.6793,1.6793,1.6789,1.6791,136300000.0
2007-03-01 01:17:00,1.6795,1.6795,1.679,1.679,136300000.0
2007-03-01 01:18:00,1.6791,1.6798,1.679,1.6798,136300000.0
2007-03-01 01:19:00,1.6797,1.6799,1.6795,1.6799,136300000.0
2007-03-01 01:20:00,1.6797,1.6799,1.6796,1.6797,136300000.0
2007-03-01 01:21:00,1.6798,1.6798,1.6794,1.6797,136300000.0
2007-03-01 01:22:00,1.6795,1.6797,1.6794,1.6794,136300000.0
2007-03-01 01:23:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2007-03-01 01:24:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2007-03-01 01:25:00,1.6795,1.6796,1.6791,1.6792,136300000.0
2007-03-01 01:26:00,1.6791,1.6793,1.6788,1.6788,136300000.0
2007-03-01 01:27:00,1.6789,1.6791,1.6788,1.679,136300000.0
2007-03-01 01:28:00,1.6793,1.6793,1.6788,1.6792,136300000.0
2007-03-01 01:29:00,1.6791,1.6794,1.679,1.6793,136300000.0
2007-03-01 01:30:00,1.6791,1.6795,1.6791,1.6791,136300000.0
2007-03-01 01:31:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2007-03-01 01:32:00,1.6794,1.6797,1.6793,1.6794,136300000.0
2007-03-01 01:33:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-03-01 01:34:00,1.6794,1.6797,1.6793,1.6794,136300000.0
2007-03-01 01:35:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2007-03-01 01:36:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2007-03-01 01:37:00,1.6797,1.6799,1.6796,1.6796,136300000.0
2007-03-01 01:38:00,1.6798,1.6799,1.6794,1.6796,136300000.0
2007-03-01 01:39:00,1.6797,1.6797,1.6794,1.6796,136300000.0
2007-03-01 01:40:00,1.6797,1.6797,1.6793,1.6796,136300000.0
2007-03-01 01:41:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2007-03-01 01:42:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2007-03-01 01:43:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2007-03-01 01:44:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2007-03-01 01:45:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-03-01 01:46:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2007-03-01 01:47:00,1.6801,1.6801,1.6796,1.6797,136300000.0
2007-03-01 01:48:00,1.6799,1.68,1.6799,1.68,136300000.0
2007-03-01 01:49:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-03-01 01:50:00,1.6799,1.6801,1.6796,1.6799,136300000.0
2007-03-01 01:51:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2007-03-01 01:52:00,1.68,1.6801,1.6797,1.68,136300000.0
2007-03-01 01:53:00,1.6802,1.6803,1.6795,1.6795,136300000.0
2007-03-01 01:54:00,1.6797,1.6801,1.6794,1.6794,136300000.0
2007-03-01 01:55:00,1.6796,1.68,1.6796,1.6797,136300000.0
2007-03-01 01:56:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2007-03-01 01:57:00,1.6797,1.6802,1.6796,1.68,136300000.0
2007-03-01 01:58:00,1.6803,1.6804,1.6799,1.6802,136300000.0
2007-03-01 01:59:00,1.6799,1.6804,1.6799,1.6801,136300000.0
2007-03-01 02:00:00,1.6803,1.6803,1.6796,1.6801,136300000.0
2007-03-01 02:01:00,1.68,1.6801,1.6796,1.6799,136300000.0
2007-03-01 02:02:00,1.6801,1.6805,1.6799,1.6804,136300000.0
2007-03-01 02:03:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2007-03-01 02:04:00,1.6803,1.6803,1.6798,1.6802,136300000.0
2007-03-01 02:05:00,1.6805,1.6805,1.6802,1.6805,136300000.0
2007-03-01 02:06:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2007-03-01 02:07:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2007-03-01 02:09:00,1.6806,1.6806,1.6802,1.6802,136300000.0
2007-03-01 02:10:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2007-03-01 02:11:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2007-03-01 02:12:00,1.6804,1.6805,1.6803,1.6803,136300000.0
2007-03-01 02:13:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2007-03-01 02:14:00,1.6805,1.6805,1.6803,1.6805,136300000.0
2007-03-01 02:15:00,1.6803,1.6806,1.6802,1.6806,136300000.0
2007-03-01 02:16:00,1.6808,1.6809,1.6805,1.6807,136300000.0
2007-03-01 02:17:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2007-03-01 02:18:00,1.6803,1.6809,1.6803,1.6805,136300000.0
2007-03-01 02:19:00,1.6809,1.6809,1.6803,1.6803,136300000.0
2007-03-01 02:20:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2007-03-01 02:21:00,1.6802,1.6802,1.6799,1.6801,136300000.0
2007-03-01 02:22:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2007-03-01 02:24:00,1.6805,1.6808,1.6803,1.6807,136300000.0
2007-03-01 02:25:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2007-03-01 02:26:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2007-03-01 02:27:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2007-03-01 02:28:00,1.6802,1.6803,1.6802,1.6802,136300000.0
2007-03-01 02:29:00,1.6803,1.6804,1.6799,1.6802,136300000.0
2007-03-01 02:31:00,1.6803,1.6804,1.6799,1.6801,136300000.0
2007-03-01 02:32:00,1.6803,1.6804,1.6799,1.6799,136300000.0
2007-03-01 02:33:00,1.6801,1.6803,1.6799,1.6799,136300000.0
2007-03-01 02:34:00,1.6803,1.6803,1.6799,1.6799,136300000.0
2007-03-01 02:35:00,1.6801,1.6802,1.6797,1.6797,136300000.0
2007-03-01 02:36:00,1.6799,1.6802,1.6799,1.6799,136300000.0
2007-03-01 02:37:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2007-03-01 02:38:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2007-03-01 02:39:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-03-01 02:40:00,1.68,1.68,1.6798,1.6798,136300000.0
2007-03-01 02:41:00,1.6796,1.6797,1.6793,1.6794,136300000.0
2007-03-01 02:42:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2007-03-01 02:43:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-03-01 02:44:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2007-03-01 02:45:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2007-03-01 02:46:00,1.6795,1.6796,1.6794,1.6794,136300000.0
2007-03-01 02:47:00,1.6796,1.6796,1.6791,1.6795,136300000.0
2007-03-01 02:48:00,1.6797,1.6798,1.6793,1.6793,136300000.0
2007-03-01 02:49:00,1.6794,1.6799,1.6793,1.6798,136300000.0
2007-03-01 02:50:00,1.6799,1.6805,1.6799,1.6803,136300000.0
2007-03-01 02:51:00,1.6801,1.6803,1.6799,1.6801,136300000.0
2007-03-01 02:52:00,1.6799,1.6806,1.6799,1.6803,136300000.0
2007-03-01 02:53:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2007-03-01 02:54:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2007-03-01 02:55:00,1.6804,1.6804,1.6797,1.6797,136300000.0
2007-03-01 02:56:00,1.6798,1.68,1.6796,1.68,136300000.0
2007-03-01 02:57:00,1.6802,1.6805,1.6799,1.6802,136300000.0
2007-03-01 02:58:00,1.6803,1.6811,1.6803,1.6811,136300000.0
2007-03-01 02:59:00,1.681,1.6816,1.6806,1.6816,136300000.0
2007-03-01 03:00:00,1.6814,1.6822,1.6814,1.682,136300000.0
2007-03-01 03:01:00,1.6821,1.6822,1.6815,1.6819,136300000.0
2007-03-01 03:02:00,1.682,1.6824,1.6819,1.682,136300000.0
2007-03-01 03:03:00,1.6822,1.6823,1.682,1.682,136300000.0
2007-03-01 03:04:00,1.6823,1.6823,1.682,1.6823,136300000.0
2007-03-01 03:05:00,1.6821,1.6822,1.6819,1.6822,136300000.0
2007-03-01 03:06:00,1.6827,1.6827,1.682,1.6827,136300000.0
2007-03-01 03:07:00,1.6825,1.683,1.6825,1.683,136300000.0
2007-03-01 03:08:00,1.6827,1.6829,1.682,1.682,136300000.0
2007-03-01 03:09:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2007-03-01 03:10:00,1.682,1.6822,1.6818,1.6821,136300000.0
2007-03-01 03:11:00,1.6822,1.6822,1.682,1.682,136300000.0
2007-03-01 03:12:00,1.6822,1.6822,1.682,1.6822,136300000.0
2007-03-01 03:13:00,1.6823,1.6824,1.682,1.682,136300000.0
2007-03-01 03:14:00,1.6826,1.6826,1.6817,1.6818,136300000.0
2007-03-01 03:15:00,1.682,1.682,1.6816,1.6816,136300000.0
2007-03-01 03:16:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2007-03-01 03:17:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2007-03-01 03:18:00,1.6819,1.6821,1.6817,1.6817,136300000.0
2007-03-01 03:19:00,1.6819,1.682,1.6814,1.6816,136300000.0
2007-03-01 03:20:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2007-03-01 03:21:00,1.6817,1.682,1.6815,1.6819,136300000.0
2007-03-01 03:22:00,1.682,1.6823,1.6817,1.6817,136300000.0
2007-03-01 03:23:00,1.6819,1.6822,1.6817,1.6819,136300000.0
2007-03-01 03:24:00,1.6824,1.6824,1.6816,1.6816,136300000.0
2007-03-01 03:25:00,1.6815,1.682,1.6814,1.6818,136300000.0
2007-03-01 03:26:00,1.6816,1.6821,1.6816,1.6818,136300000.0
2007-03-01 03:27:00,1.6816,1.6821,1.6816,1.6821,136300000.0
2007-03-01 03:28:00,1.682,1.6821,1.6816,1.6816,136300000.0
2007-03-01 03:29:00,1.6819,1.6824,1.6819,1.6824,136300000.0
2007-03-01 03:30:00,1.6823,1.6825,1.6822,1.6822,136300000.0
2007-03-01 03:31:00,1.6824,1.6825,1.6824,1.6825,136300000.0
2007-03-01 03:32:00,1.6824,1.6825,1.682,1.682,136300000.0
2007-03-01 03:33:00,1.6819,1.6823,1.6817,1.6821,136300000.0
2007-03-01 03:34:00,1.682,1.6821,1.6819,1.6819,136300000.0
2007-03-01 03:35:00,1.6821,1.6824,1.6821,1.6822,136300000.0
2007-03-01 03:36:00,1.6821,1.6824,1.682,1.6822,136300000.0
2007-03-01 03:37:00,1.6824,1.6824,1.6812,1.6816,136300000.0
2007-03-01 03:38:00,1.6814,1.6819,1.6814,1.6814,136300000.0
2007-03-01 03:39:00,1.6815,1.682,1.6815,1.6816,136300000.0
2007-03-01 03:40:00,1.6817,1.682,1.6814,1.6814,136300000.0
2007-03-01 03:41:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2007-03-01 03:42:00,1.6819,1.6819,1.6813,1.6813,136300000.0
2007-03-01 03:43:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2007-03-01 03:44:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2007-03-01 03:45:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2007-03-01 03:46:00,1.6816,1.6816,1.6813,1.6814,136300000.0
2007-03-01 03:47:00,1.6813,1.6816,1.6812,1.6816,136300000.0
2007-03-01 03:48:00,1.6817,1.6817,1.6813,1.6816,136300000.0
2007-03-01 03:49:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2007-03-01 03:50:00,1.681,1.6812,1.6808,1.6808,136300000.0
2007-03-01 03:51:00,1.681,1.6816,1.681,1.6813,136300000.0
2007-03-01 03:52:00,1.681,1.6811,1.6809,1.6809,136300000.0
2007-03-01 03:53:00,1.681,1.6813,1.6809,1.681,136300000.0
2007-03-01 03:54:00,1.6811,1.6814,1.681,1.6812,136300000.0
2007-03-01 03:55:00,1.681,1.6813,1.681,1.6811,136300000.0
2007-03-01 03:56:00,1.681,1.6812,1.681,1.681,136300000.0
2007-03-01 03:57:00,1.6808,1.681,1.6808,1.681,136300000.0
2007-03-01 03:58:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2007-03-01 03:59:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2007-03-01 04:00:00,1.6811,1.6813,1.681,1.681,136300000.0
2007-03-01 04:01:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2007-03-01 04:02:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2007-03-01 04:03:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2007-03-01 04:04:00,1.6813,1.6814,1.6812,1.6814,136300000.0
2007-03-01 04:05:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2007-03-01 04:06:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2007-03-01 04:07:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2007-03-01 04:08:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2007-03-01 04:09:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2007-03-01 04:10:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2007-03-01 04:11:00,1.6814,1.6816,1.6808,1.6811,136300000.0
2007-03-01 04:12:00,1.6812,1.6814,1.6808,1.6808,136300000.0
2007-03-01 04:13:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2007-03-01 04:14:00,1.681,1.681,1.6808,1.6809,136300000.0
2007-03-01 04:15:00,1.681,1.6811,1.6808,1.6811,136300000.0
2007-03-01 04:16:00,1.6809,1.6811,1.6807,1.6811,136300000.0
2007-03-01 04:17:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2007-03-01 04:18:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2007-03-01 04:19:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2007-03-01 04:20:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2007-03-01 04:21:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2007-03-01 04:22:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2007-03-01 04:23:00,1.6816,1.6819,1.6815,1.6815,136300000.0
2007-03-01 04:24:00,1.6813,1.6817,1.6813,1.6814,136300000.0
2007-03-01 04:25:00,1.6813,1.6815,1.6811,1.6811,136300000.0
2007-03-01 04:26:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2007-03-01 04:27:00,1.6812,1.6813,1.681,1.681,136300000.0
2007-03-01 04:29:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2007-03-01 04:30:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2007-03-01 04:31:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2007-03-01 04:33:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2007-03-01 04:34:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2007-03-01 04:35:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2007-03-01 04:36:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2007-03-01 04:38:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-03-01 04:40:00,1.6815,1.6815,1.6813,1.6815,136300000.0
2007-03-01 04:41:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2007-03-01 04:42:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2007-03-01 04:43:00,1.6817,1.6817,1.6815,1.6816,136300000.0
2007-03-01 04:44:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-03-01 04:46:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2007-03-01 04:47:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-03-01 04:48:00,1.6817,1.6818,1.6817,1.6818,136300000.0
2007-03-01 04:49:00,1.6817,1.682,1.6817,1.6819,136300000.0
2007-03-01 04:50:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2007-03-01 04:51:00,1.6815,1.6816,1.6814,1.6815,136300000.0
2007-03-01 04:52:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2007-03-01 04:54:00,1.6815,1.6817,1.6814,1.6817,136300000.0
2007-03-01 04:55:00,1.6819,1.6819,1.6816,1.6819,136300000.0
2007-03-01 04:56:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2007-03-01 04:57:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2007-03-01 04:58:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2007-03-01 04:59:00,1.6814,1.6814,1.681,1.6812,136300000.0
2007-03-01 05:00:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2007-03-01 05:01:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2007-03-01 05:02:00,1.6811,1.6812,1.681,1.6812,136300000.0
2007-03-01 05:03:00,1.6813,1.6818,1.6813,1.6817,136300000.0
2007-03-01 05:04:00,1.6814,1.6817,1.6812,1.6813,136300000.0
2007-03-01 05:05:00,1.6815,1.6815,1.6812,1.6814,136300000.0
2007-03-01 05:06:00,1.6815,1.6818,1.6815,1.6817,136300000.0
2007-03-01 05:07:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2007-03-01 05:08:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2007-03-01 05:09:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2007-03-01 05:10:00,1.6816,1.682,1.6815,1.6818,136300000.0
2007-03-01 05:11:00,1.6819,1.682,1.6818,1.6819,136300000.0
2007-03-01 05:12:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2007-03-01 05:13:00,1.6818,1.6818,1.6815,1.6817,136300000.0
2007-03-01 05:14:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2007-03-01 05:15:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-03-01 05:16:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2007-03-01 05:17:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2007-03-01 05:18:00,1.6816,1.6817,1.6815,1.6817,136300000.0
2007-03-01 05:19:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2007-03-01 05:20:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2007-03-01 05:21:00,1.6812,1.6812,1.681,1.681,136300000.0
2007-03-01 05:22:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-03-01 05:23:00,1.681,1.6812,1.681,1.6811,136300000.0
2007-03-01 05:24:00,1.681,1.6811,1.6807,1.6807,136300000.0
2007-03-01 05:25:00,1.6809,1.6812,1.6807,1.6809,136300000.0
2007-03-01 05:26:00,1.6812,1.6812,1.6808,1.681,136300000.0
2007-03-01 05:27:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2007-03-01 05:28:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-03-01 05:29:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-03-01 05:30:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2007-03-01 05:31:00,1.6816,1.6817,1.6814,1.6817,136300000.0
2007-03-01 05:32:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2007-03-01 05:33:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2007-03-01 05:34:00,1.6811,1.6813,1.6809,1.6813,136300000.0
2007-03-01 05:35:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2007-03-01 05:36:00,1.6812,1.6815,1.681,1.6815,136300000.0
2007-03-01 05:37:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2007-03-01 05:38:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2007-03-01 05:39:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2007-03-01 05:40:00,1.6814,1.6815,1.6812,1.6815,136300000.0
2007-03-01 05:41:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2007-03-01 05:42:00,1.6812,1.6813,1.6809,1.6809,136300000.0
2007-03-01 05:43:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2007-03-01 05:44:00,1.6811,1.6814,1.6811,1.6812,136300000.0
2007-03-01 05:45:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2007-03-01 05:48:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-03-01 05:49:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-03-01 05:51:00,1.6814,1.6815,1.6812,1.6814,136300000.0
2007-03-01 05:52:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-03-01 05:53:00,1.6817,1.6817,1.6814,1.6817,136300000.0
2007-03-01 05:54:00,1.6816,1.6817,1.6814,1.6816,136300000.0
2007-03-01 05:55:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-03-01 05:56:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2007-03-01 05:57:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2007-03-01 05:58:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-03-01 05:59:00,1.6814,1.6817,1.6813,1.6814,136300000.0
2007-03-01 06:00:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2007-03-01 06:01:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-03-01 06:02:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2007-03-01 06:03:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2007-03-01 06:04:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2007-03-01 06:05:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2007-03-01 06:07:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2007-03-01 06:08:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-03-01 06:09:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-03-01 06:11:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-03-01 06:12:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2007-03-01 06:13:00,1.6813,1.6814,1.681,1.6811,136300000.0
2007-03-01 06:14:00,1.681,1.6812,1.6808,1.6808,136300000.0
2007-03-01 06:15:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-03-01 06:16:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2007-03-01 06:18:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-03-01 06:19:00,1.6809,1.6811,1.6809,1.681,136300000.0
2007-03-01 06:20:00,1.6809,1.681,1.6809,1.6809,136300000.0
2007-03-01 06:21:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-03-01 06:22:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2007-03-01 06:23:00,1.6809,1.6813,1.6809,1.6813,136300000.0
2007-03-01 06:24:00,1.6812,1.6812,1.6809,1.6811,136300000.0
2007-03-01 06:26:00,1.681,1.681,1.6809,1.6809,136300000.0
2007-03-01 06:27:00,1.6811,1.6811,1.6807,1.6807,136300000.0
2007-03-01 06:28:00,1.6806,1.6808,1.6803,1.6806,136300000.0
2007-03-01 06:29:00,1.6804,1.6808,1.6804,1.6808,136300000.0
2007-03-01 06:30:00,1.6806,1.6808,1.6806,1.6806,136300000.0
2007-03-01 06:31:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2007-03-01 06:32:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-03-01 06:33:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2007-03-01 06:34:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2007-03-01 06:35:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2007-03-01 06:36:00,1.6804,1.6804,1.6803,1.6803,136300000.0
2007-03-01 06:37:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2007-03-01 06:38:00,1.6803,1.6806,1.6801,1.6802,136300000.0
2007-03-01 06:39:00,1.68,1.6802,1.6799,1.6799,136300000.0
2007-03-01 06:40:00,1.6798,1.68,1.6798,1.6798,136300000.0
2007-03-01 06:41:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2007-03-01 06:42:00,1.6801,1.6802,1.6797,1.6797,136300000.0
2007-03-01 06:43:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2007-03-01 06:44:00,1.68,1.6801,1.6797,1.6799,136300000.0
2007-03-01 06:45:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2007-03-01 06:46:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2007-03-01 06:47:00,1.6801,1.6805,1.6799,1.6805,136300000.0
2007-03-01 06:48:00,1.6803,1.6805,1.6799,1.6802,136300000.0
2007-03-01 06:49:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2007-03-01 06:50:00,1.68,1.6803,1.6799,1.6802,136300000.0
2007-03-01 06:51:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2007-03-01 06:52:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2007-03-01 06:53:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2007-03-01 06:54:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2007-03-01 06:55:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-03-01 06:56:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-03-01 06:57:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2007-03-01 06:58:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2007-03-01 06:59:00,1.68,1.6804,1.6797,1.6802,136300000.0
2007-03-01 07:00:00,1.68,1.6802,1.68,1.6801,136300000.0
2007-03-01 07:01:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2007-03-01 07:02:00,1.68,1.6805,1.68,1.6804,136300000.0
2007-03-01 07:03:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2007-03-01 07:04:00,1.6805,1.6806,1.6802,1.6805,136300000.0
2007-03-01 07:05:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2007-03-01 07:06:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2007-03-01 07:07:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2007-03-01 07:08:00,1.6806,1.6808,1.6805,1.6805,136300000.0
2007-03-01 07:09:00,1.6804,1.6807,1.6804,1.6805,136300000.0
2007-03-01 07:10:00,1.6807,1.6807,1.6803,1.6805,136300000.0
2007-03-01 07:11:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-03-01 07:12:00,1.6809,1.6809,1.6805,1.6809,136300000.0
2007-03-01 07:13:00,1.6808,1.6809,1.6808,1.6808,136300000.0
2007-03-01 07:14:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-03-01 07:15:00,1.6808,1.6809,1.6805,1.6806,136300000.0
2007-03-01 07:16:00,1.6807,1.6807,1.6803,1.6804,136300000.0
2007-03-01 07:17:00,1.6803,1.6804,1.6802,1.6804,136300000.0
2007-03-01 07:18:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-03-01 07:19:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2007-03-01 07:20:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-03-01 07:21:00,1.6803,1.6806,1.6801,1.6801,136300000.0
2007-03-01 07:22:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2007-03-01 07:23:00,1.68,1.68,1.68,1.68,136300000.0
2007-03-01 07:24:00,1.6799,1.68,1.6799,1.6799,136300000.0
2007-03-01 07:25:00,1.68,1.6803,1.6799,1.68,136300000.0
2007-03-01 07:26:00,1.6799,1.6799,1.6797,1.6798,136300000.0
2007-03-01 07:27:00,1.6799,1.68,1.6799,1.6799,136300000.0
2007-03-01 07:28:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2007-03-01 07:29:00,1.68,1.6801,1.6799,1.6801,136300000.0
2007-03-01 07:30:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-03-01 07:31:00,1.6804,1.6808,1.6804,1.6805,136300000.0
2007-03-01 07:32:00,1.6807,1.6807,1.6802,1.6805,136300000.0
2007-03-01 07:33:00,1.6802,1.6812,1.6802,1.6812,136300000.0
2007-03-01 07:34:00,1.6813,1.6813,1.6807,1.6811,136300000.0
2007-03-01 07:35:00,1.6814,1.6826,1.6814,1.6826,136300000.0
2007-03-01 07:36:00,1.6823,1.6825,1.6823,1.6825,136300000.0
2007-03-01 07:37:00,1.6823,1.6824,1.6821,1.6822,136300000.0
2007-03-01 07:38:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2007-03-01 07:39:00,1.6824,1.6824,1.6818,1.682,136300000.0
2007-03-01 07:40:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2007-03-01 07:41:00,1.6815,1.6819,1.6815,1.6816,136300000.0
2007-03-01 07:42:00,1.6819,1.6819,1.6815,1.6817,136300000.0
2007-03-01 07:43:00,1.6816,1.682,1.6814,1.6817,136300000.0
2007-03-01 07:44:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2007-03-01 07:45:00,1.6817,1.6819,1.6816,1.6816,136300000.0
2007-03-01 07:46:00,1.6818,1.6818,1.6815,1.6817,136300000.0
2007-03-01 07:47:00,1.6816,1.6817,1.6812,1.6815,136300000.0
2007-03-01 07:48:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2007-03-01 07:49:00,1.6814,1.6814,1.6811,1.6814,136300000.0
2007-03-01 07:50:00,1.6813,1.6815,1.681,1.6812,136300000.0
2007-03-01 07:51:00,1.681,1.6814,1.681,1.6814,136300000.0
2007-03-01 07:52:00,1.6812,1.6812,1.681,1.6811,136300000.0
2007-03-01 07:53:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2007-03-01 07:54:00,1.6814,1.6816,1.681,1.6812,136300000.0
2007-03-01 07:55:00,1.681,1.6813,1.681,1.6813,136300000.0
2007-03-01 07:56:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2007-03-01 07:57:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2007-03-01 07:58:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2007-03-01 07:59:00,1.681,1.6812,1.6809,1.6811,136300000.0
2007-03-01 08:00:00,1.6812,1.6813,1.6806,1.6808,136300000.0
2007-03-01 08:01:00,1.6809,1.6812,1.6808,1.681,136300000.0
2007-03-01 08:02:00,1.6812,1.6812,1.6808,1.681,136300000.0
2007-03-01 08:03:00,1.6809,1.6812,1.6807,1.6807,136300000.0
2007-03-01 08:04:00,1.6809,1.6811,1.6808,1.6811,136300000.0
2007-03-01 08:05:00,1.6809,1.6815,1.6809,1.6813,136300000.0
2007-03-01 08:06:00,1.6811,1.6816,1.681,1.6816,136300000.0
2007-03-01 08:07:00,1.6821,1.6822,1.6818,1.682,136300000.0
2007-03-01 08:08:00,1.6822,1.6826,1.6821,1.6822,136300000.0
2007-03-01 08:09:00,1.682,1.6823,1.6819,1.6823,136300000.0
2007-03-01 08:10:00,1.6825,1.6827,1.6818,1.6818,136300000.0
2007-03-01 08:11:00,1.6817,1.6821,1.6815,1.682,136300000.0
2007-03-01 08:12:00,1.6819,1.6821,1.6815,1.6815,136300000.0
2007-03-01 08:13:00,1.6813,1.6814,1.6808,1.6812,136300000.0
2007-03-01 08:14:00,1.681,1.6813,1.6809,1.6812,136300000.0
2007-03-01 08:15:00,1.6813,1.6817,1.6803,1.6803,136300000.0
2007-03-01 08:16:00,1.6802,1.6802,1.6796,1.6796,136300000.0
2007-03-01 08:17:00,1.6794,1.68,1.6794,1.68,136300000.0
2007-03-01 08:18:00,1.6794,1.6799,1.6792,1.6792,136300000.0
2007-03-01 08:19:00,1.6794,1.6795,1.6789,1.6791,136300000.0
2007-03-01 08:20:00,1.6789,1.6794,1.6789,1.6792,136300000.0
2007-03-01 08:21:00,1.6789,1.6792,1.6787,1.6791,136300000.0
2007-03-01 08:22:00,1.6789,1.6789,1.6783,1.6786,136300000.0
2007-03-01 08:23:00,1.6784,1.6791,1.6781,1.6786,136300000.0
2007-03-01 08:24:00,1.6789,1.6795,1.6786,1.6792,136300000.0
2007-03-01 08:25:00,1.6789,1.6792,1.6787,1.6787,136300000.0
2007-03-01 08:26:00,1.6788,1.679,1.6785,1.679,136300000.0
2007-03-01 08:27:00,1.6789,1.6796,1.6789,1.6794,136300000.0
2007-03-01 08:28:00,1.6796,1.6796,1.6792,1.6794,136300000.0
2007-03-01 08:29:00,1.6795,1.6797,1.6791,1.6793,136300000.0
2007-03-01 08:30:00,1.6794,1.6797,1.6791,1.6794,136300000.0
2007-03-01 08:31:00,1.6792,1.6792,1.6786,1.6786,136300000.0
2007-03-01 08:32:00,1.6788,1.6788,1.678,1.6783,136300000.0
2007-03-01 08:33:00,1.6784,1.6787,1.6783,1.6787,136300000.0
2007-03-01 08:34:00,1.6789,1.6794,1.6787,1.6792,136300000.0
2007-03-01 08:35:00,1.6794,1.6794,1.679,1.6791,136300000.0
2007-03-01 08:36:00,1.6792,1.6792,1.679,1.6791,136300000.0
2007-03-01 08:37:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2007-03-01 08:38:00,1.6794,1.6794,1.679,1.6792,136300000.0
2007-03-01 08:39:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-03-01 08:42:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2007-03-01 08:43:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-03-01 08:44:00,1.679,1.6792,1.6789,1.6792,136300000.0
2007-03-01 08:45:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2007-03-01 08:46:00,1.6793,1.6795,1.679,1.6792,136300000.0
2007-03-01 08:47:00,1.679,1.6794,1.6789,1.6791,136300000.0
2007-03-01 08:48:00,1.679,1.6791,1.6789,1.679,136300000.0
2007-03-01 08:49:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-03-01 08:50:00,1.679,1.6792,1.6789,1.6792,136300000.0
2007-03-01 08:51:00,1.6791,1.6792,1.6789,1.6789,136300000.0
2007-03-01 08:52:00,1.6791,1.6793,1.679,1.6793,136300000.0
2007-03-01 08:53:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2007-03-01 08:54:00,1.6795,1.6796,1.6792,1.6794,136300000.0
2007-03-01 08:55:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2007-03-01 08:56:00,1.6792,1.6805,1.6792,1.68,136300000.0
2007-03-01 08:57:00,1.6801,1.6803,1.6796,1.6797,136300000.0
2007-03-01 08:58:00,1.6798,1.6806,1.6796,1.6802,136300000.0
2007-03-01 08:59:00,1.6799,1.6807,1.6799,1.6804,136300000.0
2007-03-01 09:00:00,1.6805,1.6816,1.6804,1.6811,136300000.0
2007-03-01 09:01:00,1.681,1.6811,1.6803,1.6805,136300000.0
2007-03-01 09:02:00,1.6803,1.6809,1.6803,1.6803,136300000.0
2007-03-01 09:03:00,1.6805,1.6808,1.6803,1.6808,136300000.0
2007-03-01 09:04:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2007-03-01 09:05:00,1.6805,1.6809,1.6805,1.6805,136300000.0
2007-03-01 09:06:00,1.6806,1.6808,1.6805,1.6808,136300000.0
2007-03-01 09:07:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2007-03-01 09:08:00,1.6805,1.6807,1.6803,1.6805,136300000.0
2007-03-01 09:09:00,1.6803,1.681,1.6803,1.681,136300000.0
2007-03-01 09:10:00,1.6809,1.6811,1.6806,1.6808,136300000.0
2007-03-01 09:11:00,1.681,1.6811,1.6807,1.6808,136300000.0
2007-03-01 09:12:00,1.6807,1.681,1.6805,1.6806,136300000.0
2007-03-01 09:13:00,1.6808,1.6808,1.6806,1.6808,136300000.0
2007-03-01 09:14:00,1.681,1.681,1.6807,1.6808,136300000.0
2007-03-01 09:15:00,1.6807,1.6808,1.6801,1.6807,136300000.0
2007-03-01 09:16:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2007-03-01 09:17:00,1.6803,1.6806,1.6802,1.6805,136300000.0
2007-03-01 09:18:00,1.6804,1.6805,1.6801,1.6803,136300000.0
2007-03-01 09:19:00,1.6805,1.6805,1.6799,1.6799,136300000.0
2007-03-01 09:20:00,1.6801,1.6802,1.6798,1.6801,136300000.0
2007-03-01 09:21:00,1.6799,1.6805,1.6799,1.6804,136300000.0
2007-03-01 09:22:00,1.6802,1.6804,1.68,1.6802,136300000.0
2007-03-01 09:23:00,1.6801,1.6802,1.6799,1.6799,136300000.0
2007-03-01 09:24:00,1.6796,1.6801,1.6796,1.6801,136300000.0
2007-03-01 09:25:00,1.6802,1.6805,1.6801,1.6801,136300000.0
2007-03-01 09:26:00,1.6799,1.6801,1.6799,1.6799,136300000.0
2007-03-01 09:27:00,1.6798,1.6799,1.6796,1.6799,136300000.0
2007-03-01 09:28:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2007-03-01 09:29:00,1.6795,1.6801,1.6794,1.6798,136300000.0
2007-03-01 09:30:00,1.6796,1.6798,1.6794,1.6797,136300000.0
2007-03-01 09:31:00,1.6795,1.6798,1.6794,1.6795,136300000.0
2007-03-01 09:32:00,1.6797,1.6798,1.6793,1.6798,136300000.0
2007-03-01 09:33:00,1.6799,1.6801,1.6795,1.6797,136300000.0
2007-03-01 09:34:00,1.6795,1.6799,1.6795,1.6798,136300000.0
2007-03-01 09:35:00,1.6799,1.6802,1.6798,1.6802,136300000.0
2007-03-01 09:36:00,1.6801,1.6802,1.6796,1.6798,136300000.0
2007-03-01 09:37:00,1.6797,1.6798,1.6794,1.6796,136300000.0
2007-03-01 09:38:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2007-03-01 09:39:00,1.6794,1.6796,1.6792,1.6792,136300000.0
2007-03-01 09:40:00,1.6794,1.6794,1.6789,1.6794,136300000.0
2007-03-01 09:41:00,1.6793,1.6798,1.6793,1.6798,136300000.0
2007-03-01 09:42:00,1.6799,1.6805,1.6799,1.6802,136300000.0
2007-03-01 09:43:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2007-03-01 09:44:00,1.6801,1.6808,1.6801,1.6803,136300000.0
2007-03-01 09:45:00,1.6802,1.6805,1.6799,1.6803,136300000.0
2007-03-01 09:46:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2007-03-01 09:47:00,1.6804,1.6809,1.6802,1.6805,136300000.0
2007-03-01 09:48:00,1.6806,1.681,1.6802,1.6805,136300000.0
2007-03-01 09:49:00,1.6807,1.6807,1.68,1.6802,136300000.0
2007-03-01 09:50:00,1.6799,1.6802,1.6794,1.68,136300000.0
2007-03-01 09:51:00,1.6799,1.6801,1.6796,1.6796,136300000.0
2007-03-01 09:52:00,1.6795,1.6798,1.6792,1.6798,136300000.0
2007-03-01 09:53:00,1.6799,1.6801,1.6797,1.6801,136300000.0
2007-03-01 09:54:00,1.6799,1.6801,1.6797,1.6801,136300000.0
2007-03-01 09:55:00,1.68,1.6801,1.6798,1.6798,136300000.0
2007-03-01 09:56:00,1.6796,1.6801,1.6796,1.6799,136300000.0
2007-03-01 09:57:00,1.6801,1.6802,1.6797,1.6802,136300000.0
2007-03-01 09:58:00,1.6799,1.68,1.6796,1.6798,136300000.0
2007-03-01 09:59:00,1.6801,1.6802,1.6798,1.6801,136300000.0
2007-03-01 10:00:00,1.68,1.68,1.6795,1.6795,136300000.0
2007-03-01 10:01:00,1.68,1.6802,1.68,1.6801,136300000.0
2007-03-01 10:02:00,1.68,1.6803,1.6797,1.6802,136300000.0
2007-03-01 10:03:00,1.6801,1.6805,1.6801,1.6802,136300000.0
2007-03-01 10:04:00,1.6804,1.6804,1.6798,1.6802,136300000.0
2007-03-01 10:05:00,1.68,1.6801,1.6796,1.6796,136300000.0
2007-03-01 10:06:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2007-03-01 10:07:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2007-03-01 10:08:00,1.6796,1.6796,1.679,1.679,136300000.0
2007-03-01 10:09:00,1.6788,1.6791,1.6786,1.679,136300000.0
2007-03-01 10:10:00,1.6788,1.6791,1.6786,1.6787,136300000.0
2007-03-01 10:11:00,1.6789,1.679,1.6787,1.6788,136300000.0
2007-03-01 10:12:00,1.679,1.6794,1.6787,1.679,136300000.0
2007-03-01 10:13:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2007-03-01 10:14:00,1.679,1.6791,1.6788,1.6788,136300000.0
2007-03-01 10:15:00,1.679,1.6792,1.6787,1.6789,136300000.0
2007-03-01 10:16:00,1.6788,1.6791,1.6787,1.6787,136300000.0
2007-03-01 10:17:00,1.6788,1.6791,1.6788,1.679,136300000.0
2007-03-01 10:18:00,1.6788,1.6792,1.6788,1.6789,136300000.0
2007-03-01 10:19:00,1.679,1.6791,1.6787,1.6789,136300000.0
2007-03-01 10:20:00,1.6787,1.6794,1.6787,1.6791,136300000.0
2007-03-01 10:21:00,1.6793,1.6793,1.6787,1.6788,136300000.0
2007-03-01 10:22:00,1.679,1.6791,1.6787,1.6789,136300000.0
2007-03-01 10:23:00,1.679,1.6792,1.6789,1.6789,136300000.0
2007-03-01 10:24:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2007-03-01 10:25:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-03-01 10:26:00,1.679,1.679,1.6785,1.6788,136300000.0
2007-03-01 10:27:00,1.6789,1.6791,1.6788,1.6788,136300000.0
2007-03-01 10:28:00,1.6787,1.6788,1.6785,1.6787,136300000.0
2007-03-01 10:29:00,1.6785,1.679,1.6784,1.6789,136300000.0
2007-03-01 10:30:00,1.6788,1.6791,1.6786,1.6788,136300000.0
2007-03-01 10:31:00,1.679,1.6791,1.6788,1.679,136300000.0
2007-03-01 10:32:00,1.6788,1.6791,1.6788,1.679,136300000.0
2007-03-01 10:33:00,1.6791,1.6791,1.6786,1.6789,136300000.0
2007-03-01 10:34:00,1.6791,1.6791,1.6783,1.6785,136300000.0
2007-03-01 10:35:00,1.6784,1.6785,1.6779,1.6781,136300000.0
2007-03-01 10:36:00,1.6782,1.6782,1.6776,1.6778,136300000.0
2007-03-01 10:37:00,1.678,1.678,1.6776,1.6779,136300000.0
2007-03-01 10:38:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2007-03-01 10:39:00,1.6777,1.6779,1.6773,1.6774,136300000.0
2007-03-01 10:40:00,1.6775,1.6775,1.6768,1.6771,136300000.0
2007-03-01 10:41:00,1.6773,1.6774,1.6769,1.6774,136300000.0
2007-03-01 10:42:00,1.6773,1.6775,1.6771,1.6771,136300000.0
2007-03-01 10:43:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2007-03-01 10:44:00,1.6773,1.6776,1.6772,1.6772,136300000.0
2007-03-01 10:45:00,1.6773,1.6776,1.677,1.6771,136300000.0
2007-03-01 10:46:00,1.6773,1.6775,1.6771,1.6775,136300000.0
2007-03-01 10:47:00,1.6776,1.6779,1.6774,1.6777,136300000.0
2007-03-01 10:48:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2007-03-01 10:49:00,1.6775,1.6777,1.6772,1.6773,136300000.0
2007-03-01 10:50:00,1.6775,1.6777,1.6774,1.6774,136300000.0
2007-03-01 10:51:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2007-03-01 10:52:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2007-03-01 10:53:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-03-01 10:54:00,1.6773,1.6774,1.6771,1.6774,136300000.0
2007-03-01 10:55:00,1.6772,1.6774,1.6769,1.677,136300000.0
2007-03-01 10:56:00,1.6771,1.6771,1.6768,1.677,136300000.0
2007-03-01 10:57:00,1.6771,1.6772,1.677,1.6772,136300000.0
2007-03-01 10:58:00,1.6771,1.6773,1.677,1.6773,136300000.0
2007-03-01 10:59:00,1.6771,1.6774,1.6771,1.6772,136300000.0
2007-03-01 11:00:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-03-01 11:01:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2007-03-01 11:02:00,1.6771,1.6773,1.677,1.6773,136300000.0
2007-03-01 11:03:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-03-01 11:04:00,1.6771,1.6773,1.677,1.6773,136300000.0
2007-03-01 11:05:00,1.6774,1.678,1.6774,1.6777,136300000.0
2007-03-01 11:06:00,1.6776,1.6777,1.6773,1.6773,136300000.0
2007-03-01 11:07:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2007-03-01 11:08:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-03-01 11:09:00,1.6772,1.6776,1.6771,1.6776,136300000.0
2007-03-01 11:10:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-03-01 11:11:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2007-03-01 11:12:00,1.6777,1.678,1.6776,1.678,136300000.0
2007-03-01 11:13:00,1.6777,1.678,1.6776,1.6776,136300000.0
2007-03-01 11:14:00,1.6777,1.678,1.6776,1.6778,136300000.0
2007-03-01 11:15:00,1.678,1.678,1.6777,1.6779,136300000.0
2007-03-01 11:16:00,1.678,1.6781,1.6779,1.6779,136300000.0
2007-03-01 11:17:00,1.678,1.678,1.6778,1.6779,136300000.0
2007-03-01 11:18:00,1.678,1.6783,1.6779,1.6783,136300000.0
2007-03-01 11:19:00,1.6781,1.6783,1.6779,1.678,136300000.0
2007-03-01 11:20:00,1.6779,1.6784,1.6779,1.6781,136300000.0
2007-03-01 11:21:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2007-03-01 11:22:00,1.6783,1.6785,1.6779,1.6783,136300000.0
2007-03-01 11:23:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-03-01 11:24:00,1.6784,1.6784,1.6778,1.6778,136300000.0
2007-03-01 11:25:00,1.678,1.6783,1.678,1.6783,136300000.0
2007-03-01 11:26:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-03-01 11:27:00,1.6784,1.6787,1.6779,1.6784,136300000.0
2007-03-01 11:28:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2007-03-01 11:29:00,1.6785,1.6787,1.6783,1.6783,136300000.0
2007-03-01 11:30:00,1.6785,1.6787,1.6783,1.6785,136300000.0
2007-03-01 11:31:00,1.6787,1.6787,1.6782,1.6784,136300000.0
2007-03-01 11:32:00,1.6783,1.6786,1.6782,1.6782,136300000.0
2007-03-01 11:33:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2007-03-01 11:34:00,1.6782,1.6784,1.678,1.6784,136300000.0
2007-03-01 11:35:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2007-03-01 11:36:00,1.6777,1.6781,1.6777,1.6779,136300000.0
2007-03-01 11:37:00,1.678,1.6783,1.678,1.6783,136300000.0
2007-03-01 11:38:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2007-03-01 11:39:00,1.6779,1.6783,1.6779,1.6782,136300000.0
2007-03-01 11:40:00,1.6781,1.6783,1.678,1.6781,136300000.0
2007-03-01 11:41:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-03-01 11:42:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2007-03-01 11:43:00,1.678,1.6781,1.6777,1.6779,136300000.0
2007-03-01 11:44:00,1.6778,1.678,1.6777,1.678,136300000.0
2007-03-01 11:45:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2007-03-01 11:46:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2007-03-01 11:47:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2007-03-01 11:48:00,1.6781,1.6783,1.6779,1.6782,136300000.0
2007-03-01 11:49:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2007-03-01 11:50:00,1.6783,1.6785,1.6781,1.6782,136300000.0
2007-03-01 11:51:00,1.6784,1.6788,1.6784,1.6787,136300000.0
2007-03-01 11:52:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2007-03-01 11:54:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-03-01 11:55:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2007-03-01 11:56:00,1.6789,1.679,1.6787,1.6788,136300000.0
2007-03-01 11:57:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-03-01 11:58:00,1.6787,1.6791,1.6787,1.6789,136300000.0
2007-03-01 11:59:00,1.6788,1.6791,1.6788,1.6789,136300000.0
2007-03-01 12:00:00,1.6791,1.6797,1.6787,1.6793,136300000.0
2007-03-01 12:01:00,1.6794,1.6796,1.6791,1.6791,136300000.0
2007-03-01 12:02:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2007-03-01 12:03:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2007-03-01 12:04:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-03-01 12:05:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2007-03-01 12:06:00,1.6785,1.6794,1.6785,1.6791,136300000.0
2007-03-01 12:07:00,1.679,1.679,1.679,1.679,136300000.0
2007-03-01 12:08:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-03-01 12:09:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-03-01 12:10:00,1.6798,1.6798,1.6794,1.6796,136300000.0
2007-03-01 12:11:00,1.6795,1.6798,1.6795,1.6796,136300000.0
2007-03-01 12:12:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2007-03-01 12:13:00,1.6795,1.6797,1.6794,1.6795,136300000.0
2007-03-01 12:14:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2007-03-01 12:15:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2007-03-01 12:16:00,1.6794,1.6795,1.6791,1.6794,136300000.0
2007-03-01 12:17:00,1.6792,1.6797,1.6792,1.6797,136300000.0
2007-03-01 12:18:00,1.6795,1.6797,1.6792,1.6792,136300000.0
2007-03-01 12:19:00,1.6794,1.6797,1.679,1.6791,136300000.0
2007-03-01 12:20:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2007-03-01 12:21:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2007-03-01 12:22:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2007-03-01 12:23:00,1.6793,1.6793,1.6789,1.6791,136300000.0
2007-03-01 12:24:00,1.6793,1.6794,1.6791,1.6794,136300000.0
2007-03-01 12:25:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2007-03-01 12:26:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2007-03-01 12:27:00,1.6797,1.6798,1.6794,1.6798,136300000.0
2007-03-01 12:28:00,1.68,1.68,1.6797,1.6797,136300000.0
2007-03-01 12:29:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-03-01 12:30:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2007-03-01 12:31:00,1.6793,1.6798,1.6793,1.6793,136300000.0
2007-03-01 12:32:00,1.6794,1.68,1.6794,1.6797,136300000.0
2007-03-01 12:33:00,1.6799,1.6799,1.6794,1.6798,136300000.0
2007-03-01 12:34:00,1.6796,1.6798,1.6794,1.6797,136300000.0
2007-03-01 12:35:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-03-01 12:37:00,1.6794,1.6799,1.6794,1.6797,136300000.0
2007-03-01 12:38:00,1.6796,1.6797,1.6793,1.6794,136300000.0
2007-03-01 12:39:00,1.6796,1.6797,1.6794,1.6796,136300000.0
2007-03-01 12:40:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2007-03-01 12:41:00,1.6797,1.68,1.6794,1.68,136300000.0
2007-03-01 12:42:00,1.6797,1.68,1.6796,1.68,136300000.0
2007-03-01 12:43:00,1.6798,1.68,1.6798,1.68,136300000.0
2007-03-01 12:44:00,1.6803,1.6803,1.68,1.6803,136300000.0
2007-03-01 12:45:00,1.6801,1.6803,1.6796,1.6797,136300000.0
2007-03-01 12:46:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2007-03-01 12:47:00,1.6794,1.6798,1.6793,1.6796,136300000.0
2007-03-01 12:48:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2007-03-01 12:49:00,1.6796,1.6799,1.6794,1.6799,136300000.0
2007-03-01 12:50:00,1.68,1.68,1.6794,1.6794,136300000.0
2007-03-01 12:51:00,1.6796,1.6799,1.6796,1.6797,136300000.0
2007-03-01 12:52:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2007-03-01 12:53:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2007-03-01 12:54:00,1.6795,1.6799,1.6792,1.6793,136300000.0
2007-03-01 12:55:00,1.6794,1.6799,1.6793,1.6795,136300000.0
2007-03-01 12:56:00,1.6797,1.68,1.6794,1.6794,136300000.0
2007-03-01 12:57:00,1.6791,1.6794,1.6791,1.6793,136300000.0
2007-03-01 12:58:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2007-03-01 12:59:00,1.679,1.6794,1.679,1.6793,136300000.0
2007-03-01 13:00:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2007-03-01 13:01:00,1.6793,1.6795,1.6791,1.6791,136300000.0
2007-03-01 13:02:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2007-03-01 13:03:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-03-01 13:04:00,1.6788,1.6791,1.6788,1.679,136300000.0
2007-03-01 13:05:00,1.6788,1.679,1.6785,1.679,136300000.0
2007-03-01 13:06:00,1.6791,1.6792,1.6788,1.6791,136300000.0
2007-03-01 13:07:00,1.679,1.6792,1.6788,1.6789,136300000.0
2007-03-01 13:08:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2007-03-01 13:09:00,1.6791,1.6792,1.679,1.6792,136300000.0
2007-03-01 13:10:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-03-01 13:11:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2007-03-01 13:12:00,1.6796,1.6797,1.6793,1.6794,136300000.0
2007-03-01 13:13:00,1.6796,1.6796,1.6791,1.6794,136300000.0
2007-03-01 13:14:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2007-03-01 13:15:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-03-01 13:16:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2007-03-01 13:17:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2007-03-01 13:18:00,1.6793,1.6794,1.6788,1.6788,136300000.0
2007-03-01 13:19:00,1.679,1.6793,1.6788,1.6791,136300000.0
2007-03-01 13:20:00,1.679,1.6791,1.6789,1.6789,136300000.0
2007-03-01 13:21:00,1.679,1.68,1.679,1.6794,136300000.0
2007-03-01 13:22:00,1.6796,1.6805,1.6794,1.6803,136300000.0
2007-03-01 13:23:00,1.6806,1.6809,1.6802,1.6808,136300000.0
2007-03-01 13:24:00,1.6807,1.6809,1.6804,1.6809,136300000.0
2007-03-01 13:25:00,1.6806,1.6809,1.6804,1.6804,136300000.0
2007-03-01 13:26:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2007-03-01 13:27:00,1.6804,1.6814,1.6804,1.6805,136300000.0
2007-03-01 13:28:00,1.6808,1.6814,1.6808,1.6808,136300000.0
2007-03-01 13:29:00,1.6806,1.6808,1.6804,1.6808,136300000.0
2007-03-01 13:30:00,1.6806,1.6812,1.6806,1.6811,136300000.0
2007-03-01 13:31:00,1.6812,1.6814,1.6807,1.6814,136300000.0
2007-03-01 13:32:00,1.6816,1.6821,1.6814,1.6821,136300000.0
2007-03-01 13:33:00,1.6822,1.6822,1.6817,1.6817,136300000.0
2007-03-01 13:34:00,1.682,1.6822,1.6813,1.6815,136300000.0
2007-03-01 13:35:00,1.6817,1.6817,1.6815,1.6817,136300000.0
2007-03-01 13:36:00,1.6818,1.6822,1.6817,1.682,136300000.0
2007-03-01 13:37:00,1.6821,1.6823,1.682,1.6821,136300000.0
2007-03-01 13:38:00,1.682,1.6823,1.6817,1.6823,136300000.0
2007-03-01 13:39:00,1.6821,1.6822,1.6815,1.682,136300000.0
2007-03-01 13:40:00,1.6821,1.6825,1.682,1.6824,136300000.0
2007-03-01 13:41:00,1.6825,1.6827,1.6818,1.6821,136300000.0
2007-03-01 13:42:00,1.6823,1.683,1.6823,1.6826,136300000.0
2007-03-01 13:43:00,1.6825,1.6825,1.6815,1.6817,136300000.0
2007-03-01 13:44:00,1.6816,1.6822,1.6816,1.6822,136300000.0
2007-03-01 13:45:00,1.6821,1.6823,1.6818,1.6822,136300000.0
2007-03-01 13:46:00,1.682,1.682,1.6812,1.6812,136300000.0
2007-03-01 13:47:00,1.6815,1.6817,1.6808,1.681,136300000.0
2007-03-01 13:48:00,1.6812,1.6815,1.681,1.681,136300000.0
2007-03-01 13:49:00,1.6812,1.6814,1.6811,1.6811,136300000.0
2007-03-01 13:50:00,1.681,1.6811,1.6809,1.6811,136300000.0
2007-03-01 13:51:00,1.6808,1.6811,1.6805,1.6808,136300000.0
2007-03-01 13:52:00,1.6809,1.6811,1.6804,1.6807,136300000.0
2007-03-01 13:53:00,1.6806,1.6809,1.6804,1.6809,136300000.0
2007-03-01 13:54:00,1.681,1.6812,1.6807,1.6812,136300000.0
2007-03-01 13:55:00,1.681,1.6817,1.681,1.6817,136300000.0
2007-03-01 13:56:00,1.6814,1.6817,1.6814,1.6814,136300000.0
2007-03-01 13:57:00,1.6817,1.6829,1.6817,1.6826,136300000.0
2007-03-01 13:58:00,1.6827,1.6828,1.6823,1.6823,136300000.0
2007-03-01 13:59:00,1.6825,1.6832,1.6825,1.6832,136300000.0
2007-03-01 14:00:00,1.6831,1.6831,1.6826,1.6828,136300000.0
2007-03-01 14:01:00,1.6827,1.6827,1.6821,1.6825,136300000.0
2007-03-01 14:02:00,1.6823,1.6837,1.6823,1.6833,136300000.0
2007-03-01 14:03:00,1.6835,1.6835,1.6828,1.6829,136300000.0
2007-03-01 14:04:00,1.6827,1.6831,1.6827,1.6828,136300000.0
2007-03-01 14:05:00,1.6826,1.6832,1.6824,1.683,136300000.0
2007-03-01 14:06:00,1.6829,1.683,1.6823,1.6823,136300000.0
2007-03-01 14:07:00,1.6825,1.6826,1.6819,1.6823,136300000.0
2007-03-01 14:08:00,1.6825,1.6829,1.6822,1.6828,136300000.0
2007-03-01 14:09:00,1.6831,1.6831,1.6825,1.6825,136300000.0
2007-03-01 14:10:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2007-03-01 14:11:00,1.6827,1.6827,1.6814,1.6814,136300000.0
2007-03-01 14:12:00,1.6815,1.6815,1.6804,1.6805,136300000.0
2007-03-01 14:13:00,1.6807,1.6808,1.6803,1.6808,136300000.0
2007-03-01 14:14:00,1.681,1.681,1.6805,1.6805,136300000.0
2007-03-01 14:15:00,1.6806,1.6808,1.6801,1.6805,136300000.0
2007-03-01 14:16:00,1.6803,1.6806,1.6803,1.6804,136300000.0
2007-03-01 14:17:00,1.6803,1.6811,1.6803,1.6805,136300000.0
2007-03-01 14:18:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2007-03-01 14:19:00,1.6803,1.6808,1.6802,1.6806,136300000.0
2007-03-01 14:20:00,1.6808,1.6809,1.6805,1.6809,136300000.0
2007-03-01 14:21:00,1.6811,1.6814,1.6809,1.6812,136300000.0
2007-03-01 14:22:00,1.6814,1.6815,1.6811,1.6812,136300000.0
2007-03-01 14:23:00,1.6814,1.6817,1.6812,1.6815,136300000.0
2007-03-01 14:24:00,1.6816,1.6817,1.6812,1.6816,136300000.0
2007-03-01 14:25:00,1.6814,1.6816,1.6811,1.6813,136300000.0
2007-03-01 14:26:00,1.6811,1.6813,1.6809,1.6811,136300000.0
2007-03-01 14:27:00,1.6813,1.6816,1.6811,1.6816,136300000.0
2007-03-01 14:28:00,1.6814,1.682,1.6813,1.6814,136300000.0
2007-03-01 14:29:00,1.6815,1.682,1.6812,1.6812,136300000.0
2007-03-01 14:30:00,1.6819,1.683,1.6819,1.6825,136300000.0
2007-03-01 14:31:00,1.6826,1.6829,1.6821,1.6826,136300000.0
2007-03-01 14:32:00,1.6828,1.6828,1.6819,1.6825,136300000.0
2007-03-01 14:33:00,1.6826,1.6826,1.6811,1.6811,136300000.0
2007-03-01 14:34:00,1.6813,1.6815,1.6807,1.6812,136300000.0
2007-03-01 14:35:00,1.6814,1.6822,1.6814,1.6816,136300000.0
2007-03-01 14:36:00,1.6818,1.6821,1.6815,1.6821,136300000.0
2007-03-01 14:37:00,1.6822,1.6825,1.682,1.6823,136300000.0
2007-03-01 14:38:00,1.6822,1.6824,1.6815,1.6817,136300000.0
2007-03-01 14:39:00,1.6819,1.6819,1.6812,1.6813,136300000.0
2007-03-01 14:40:00,1.6816,1.6816,1.6811,1.6811,136300000.0
2007-03-01 14:41:00,1.6813,1.6813,1.6805,1.6809,136300000.0
2007-03-01 14:42:00,1.6811,1.6815,1.6807,1.6814,136300000.0
2007-03-01 14:43:00,1.6811,1.6819,1.6811,1.6817,136300000.0
2007-03-01 14:44:00,1.6814,1.6817,1.6811,1.6812,136300000.0
2007-03-01 14:45:00,1.6811,1.6812,1.6804,1.6805,136300000.0
2007-03-01 14:46:00,1.6802,1.6805,1.6799,1.6799,136300000.0
2007-03-01 14:47:00,1.6802,1.6805,1.6799,1.6803,136300000.0
2007-03-01 14:48:00,1.6802,1.6805,1.6801,1.6802,136300000.0
2007-03-01 14:49:00,1.6803,1.6805,1.6799,1.6802,136300000.0
2007-03-01 14:50:00,1.6803,1.6806,1.6799,1.6804,136300000.0
2007-03-01 14:51:00,1.6802,1.6805,1.6801,1.6802,136300000.0
2007-03-01 14:52:00,1.68,1.6802,1.6798,1.6802,136300000.0
2007-03-01 14:53:00,1.6803,1.6804,1.6799,1.6799,136300000.0
2007-03-01 14:54:00,1.6796,1.6799,1.6796,1.6798,136300000.0
2007-03-01 14:55:00,1.6795,1.6799,1.6791,1.6798,136300000.0
2007-03-01 14:56:00,1.6792,1.6798,1.6792,1.6798,136300000.0
2007-03-01 14:57:00,1.6794,1.6798,1.6793,1.6798,136300000.0
2007-03-01 14:58:00,1.6796,1.6799,1.6795,1.6799,136300000.0
2007-03-01 14:59:00,1.6798,1.6799,1.6796,1.6796,136300000.0
2007-03-01 15:00:00,1.6797,1.6799,1.6793,1.6793,136300000.0
2007-03-01 15:01:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2007-03-01 15:02:00,1.6798,1.6798,1.6793,1.6795,136300000.0
2007-03-01 15:03:00,1.6796,1.6797,1.6793,1.6795,136300000.0
2007-03-01 15:04:00,1.6794,1.6798,1.6793,1.6795,136300000.0
2007-03-01 15:05:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2007-03-01 15:06:00,1.6796,1.68,1.6795,1.6799,136300000.0
2007-03-01 15:07:00,1.6798,1.6799,1.6796,1.6797,136300000.0
2007-03-01 15:08:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2007-03-01 15:09:00,1.6796,1.6798,1.6793,1.6793,136300000.0
2007-03-01 15:10:00,1.6795,1.6796,1.6793,1.6793,136300000.0
2007-03-01 15:11:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2007-03-01 15:12:00,1.6795,1.6798,1.6795,1.6797,136300000.0
2007-03-01 15:13:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2007-03-01 15:14:00,1.6796,1.6798,1.6795,1.6798,136300000.0
2007-03-01 15:15:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2007-03-01 15:16:00,1.6798,1.6798,1.6792,1.6795,136300000.0
2007-03-01 15:17:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2007-03-01 15:18:00,1.6794,1.6798,1.6793,1.6797,136300000.0
2007-03-01 15:19:00,1.6796,1.68,1.6793,1.68,136300000.0
2007-03-01 15:20:00,1.6798,1.68,1.6795,1.6797,136300000.0
2007-03-01 15:21:00,1.6796,1.6802,1.6796,1.68,136300000.0
2007-03-01 15:22:00,1.6802,1.6804,1.68,1.6802,136300000.0
2007-03-01 15:23:00,1.6801,1.6803,1.6799,1.6799,136300000.0
2007-03-01 15:24:00,1.68,1.6802,1.6796,1.6797,136300000.0
2007-03-01 15:25:00,1.6798,1.68,1.6795,1.6796,136300000.0
2007-03-01 15:26:00,1.6795,1.6796,1.6794,1.6795,136300000.0
2007-03-01 15:27:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2007-03-01 15:28:00,1.6796,1.6799,1.6795,1.6797,136300000.0
2007-03-01 15:29:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-03-01 15:30:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2007-03-01 15:31:00,1.6803,1.6803,1.6798,1.68,136300000.0
2007-03-01 15:32:00,1.6802,1.6807,1.6801,1.6807,136300000.0
2007-03-01 15:33:00,1.6806,1.6807,1.6801,1.6803,136300000.0
2007-03-01 15:34:00,1.6804,1.6805,1.6799,1.6803,136300000.0
2007-03-01 15:35:00,1.6804,1.681,1.6802,1.681,136300000.0
2007-03-01 15:36:00,1.6816,1.6822,1.6815,1.6818,136300000.0
2007-03-01 15:37:00,1.6816,1.6819,1.6813,1.6816,136300000.0
2007-03-01 15:38:00,1.6818,1.6822,1.6813,1.6817,136300000.0
2007-03-01 15:39:00,1.6816,1.6817,1.6807,1.6811,136300000.0
2007-03-01 15:40:00,1.6812,1.6816,1.6809,1.681,136300000.0
2007-03-01 15:41:00,1.6815,1.6819,1.681,1.6817,136300000.0
2007-03-01 15:42:00,1.6819,1.6819,1.6811,1.6813,136300000.0
2007-03-01 15:43:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2007-03-01 15:44:00,1.6814,1.6816,1.6811,1.6813,136300000.0
2007-03-01 15:45:00,1.6814,1.6816,1.681,1.6811,136300000.0
2007-03-01 15:46:00,1.6812,1.6817,1.6807,1.6817,136300000.0
2007-03-01 15:47:00,1.6819,1.682,1.6814,1.6818,136300000.0
2007-03-01 15:48:00,1.6816,1.682,1.6815,1.682,136300000.0
2007-03-01 15:49:00,1.6817,1.6822,1.6816,1.682,136300000.0
2007-03-01 15:50:00,1.6821,1.6822,1.6817,1.6822,136300000.0
2007-03-01 15:51:00,1.6823,1.6841,1.6823,1.684,136300000.0
2007-03-01 15:52:00,1.6838,1.6842,1.6835,1.6842,136300000.0
2007-03-01 15:53:00,1.6843,1.685,1.6837,1.685,136300000.0
2007-03-01 15:54:00,1.6847,1.6847,1.6841,1.6844,136300000.0
2007-03-01 15:55:00,1.6846,1.6846,1.6836,1.6841,136300000.0
2007-03-01 15:56:00,1.684,1.6841,1.6833,1.6835,136300000.0
2007-03-01 15:57:00,1.6834,1.6834,1.6824,1.6824,136300000.0
2007-03-01 15:58:00,1.6822,1.6825,1.6819,1.6822,136300000.0
2007-03-01 15:59:00,1.6824,1.6826,1.6809,1.6809,136300000.0
2007-03-01 16:00:00,1.681,1.6816,1.6798,1.68,136300000.0
2007-03-01 16:01:00,1.6796,1.6798,1.6785,1.6789,136300000.0
2007-03-01 16:02:00,1.6786,1.6795,1.6785,1.6789,136300000.0
2007-03-01 16:03:00,1.6788,1.6791,1.678,1.6789,136300000.0
2007-03-01 16:04:00,1.6792,1.6793,1.6788,1.679,136300000.0
2007-03-01 16:05:00,1.6791,1.6791,1.6786,1.6789,136300000.0
2007-03-01 16:06:00,1.6786,1.6793,1.6786,1.6791,136300000.0
2007-03-01 16:07:00,1.6792,1.6794,1.6783,1.6786,136300000.0
2007-03-01 16:08:00,1.6788,1.6788,1.6778,1.678,136300000.0
2007-03-01 16:09:00,1.6781,1.6786,1.6781,1.6784,136300000.0
2007-03-01 16:10:00,1.6785,1.6787,1.6781,1.6783,136300000.0
2007-03-01 16:11:00,1.6785,1.6785,1.6779,1.6782,136300000.0
2007-03-01 16:12:00,1.6783,1.6784,1.678,1.6781,136300000.0
2007-03-01 16:13:00,1.678,1.6781,1.6775,1.6776,136300000.0
2007-03-01 16:14:00,1.6775,1.6777,1.6768,1.677,136300000.0
2007-03-01 16:15:00,1.6768,1.6772,1.6766,1.6769,136300000.0
2007-03-01 16:16:00,1.6768,1.6769,1.676,1.6763,136300000.0
2007-03-01 16:17:00,1.676,1.6763,1.6751,1.6752,136300000.0
2007-03-01 16:18:00,1.6754,1.6757,1.6744,1.6748,136300000.0
2007-03-01 16:19:00,1.6747,1.6752,1.6747,1.6749,136300000.0
2007-03-01 16:20:00,1.6751,1.6755,1.6749,1.6752,136300000.0
2007-03-01 16:21:00,1.6754,1.6759,1.6751,1.6758,136300000.0
2007-03-01 16:22:00,1.6757,1.6763,1.6755,1.6761,136300000.0
2007-03-01 16:23:00,1.6763,1.6772,1.6761,1.677,136300000.0
2007-03-01 16:24:00,1.6769,1.6774,1.6767,1.6769,136300000.0
2007-03-01 16:25:00,1.6766,1.6768,1.6762,1.6764,136300000.0
2007-03-01 16:26:00,1.6769,1.6769,1.6761,1.6761,136300000.0
2007-03-01 16:27:00,1.676,1.6766,1.6758,1.6766,136300000.0
2007-03-01 16:28:00,1.6763,1.6763,1.6751,1.6753,136300000.0
2007-03-01 16:29:00,1.6754,1.6755,1.6751,1.6751,136300000.0
2007-03-01 16:30:00,1.6754,1.6757,1.6751,1.6757,136300000.0
2007-03-01 16:31:00,1.6755,1.6757,1.6752,1.6754,136300000.0
2007-03-01 16:32:00,1.6755,1.6757,1.6752,1.6754,136300000.0
2007-03-01 16:33:00,1.6752,1.6756,1.6752,1.6752,136300000.0
2007-03-01 16:34:00,1.6754,1.6758,1.6749,1.6755,136300000.0
2007-03-01 16:35:00,1.6757,1.6757,1.6752,1.6755,136300000.0
2007-03-01 16:36:00,1.6753,1.6758,1.6752,1.6756,136300000.0
2007-03-01 16:37:00,1.6758,1.6758,1.6754,1.6754,136300000.0
2007-03-01 16:38:00,1.6756,1.6757,1.675,1.6757,136300000.0
2007-03-01 16:39:00,1.6755,1.6758,1.6754,1.6758,136300000.0
2007-03-01 16:40:00,1.676,1.6761,1.6753,1.6753,136300000.0
2007-03-01 16:41:00,1.6756,1.6758,1.6753,1.6756,136300000.0
2007-03-01 16:42:00,1.6753,1.6764,1.6753,1.6759,136300000.0
2007-03-01 16:43:00,1.6761,1.6762,1.6757,1.6758,136300000.0
2007-03-01 16:44:00,1.676,1.6767,1.6758,1.6765,136300000.0
2007-03-01 16:45:00,1.6766,1.6767,1.6761,1.6765,136300000.0
2007-03-01 16:46:00,1.6767,1.6774,1.6767,1.6773,136300000.0
2007-03-01 16:47:00,1.6772,1.6777,1.677,1.6775,136300000.0
2007-03-01 16:48:00,1.6773,1.6775,1.6771,1.6772,136300000.0
2007-03-01 16:49:00,1.6771,1.6775,1.677,1.6771,136300000.0
2007-03-01 16:50:00,1.6767,1.6773,1.6767,1.6771,136300000.0
2007-03-01 16:51:00,1.6769,1.6773,1.6769,1.6772,136300000.0
2007-03-01 16:52:00,1.677,1.677,1.6769,1.677,136300000.0
2007-03-01 16:53:00,1.6768,1.6771,1.6767,1.6769,136300000.0
2007-03-01 16:54:00,1.6768,1.677,1.6767,1.6767,136300000.0
2007-03-01 16:55:00,1.6765,1.6767,1.6758,1.6758,136300000.0
2007-03-01 16:56:00,1.6759,1.6761,1.6753,1.6757,136300000.0
2007-03-01 16:57:00,1.6756,1.6758,1.675,1.675,136300000.0
2007-03-01 16:58:00,1.6752,1.6753,1.6745,1.6747,136300000.0
2007-03-01 16:59:00,1.675,1.6763,1.675,1.6763,136300000.0
2007-03-01 17:00:00,1.6764,1.6764,1.6761,1.6761,136300000.0
2007-03-01 17:01:00,1.6762,1.6762,1.6761,1.6762,136300000.0
2007-03-01 17:02:00,1.6761,1.6764,1.676,1.6761,136300000.0
2007-03-01 17:03:00,1.676,1.6761,1.6756,1.6758,136300000.0
2007-03-01 17:04:00,1.6756,1.6758,1.6752,1.6756,136300000.0
2007-03-01 17:05:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2007-03-01 17:06:00,1.6761,1.6767,1.6759,1.6767,136300000.0
2007-03-01 17:07:00,1.6768,1.6773,1.6767,1.677,136300000.0
2007-03-01 17:08:00,1.6772,1.6772,1.6768,1.677,136300000.0
2007-03-01 17:09:00,1.6768,1.6779,1.6768,1.6773,136300000.0
2007-03-01 17:10:00,1.6771,1.6774,1.6769,1.6772,136300000.0
2007-03-01 17:11:00,1.677,1.6772,1.6764,1.6769,136300000.0
2007-03-01 17:12:00,1.6767,1.677,1.6765,1.677,136300000.0
2007-03-01 17:14:00,1.6767,1.677,1.6766,1.6768,136300000.0
2007-03-01 17:15:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-03-01 17:16:00,1.677,1.6772,1.6768,1.677,136300000.0
2007-03-01 17:17:00,1.6772,1.6772,1.677,1.6772,136300000.0
2007-03-01 17:18:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2007-03-01 17:19:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2007-03-01 17:20:00,1.6773,1.6776,1.6773,1.6775,136300000.0
2007-03-01 17:21:00,1.6776,1.6776,1.677,1.677,136300000.0
2007-03-01 17:22:00,1.6769,1.677,1.6767,1.677,136300000.0
2007-03-01 17:23:00,1.6766,1.677,1.6766,1.6766,136300000.0
2007-03-01 17:24:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2007-03-01 17:25:00,1.6761,1.6763,1.6756,1.6757,136300000.0
2007-03-01 17:26:00,1.6758,1.6761,1.6755,1.6755,136300000.0
2007-03-01 17:27:00,1.6752,1.676,1.6752,1.676,136300000.0
2007-03-01 17:28:00,1.6758,1.6763,1.6755,1.6759,136300000.0
2007-03-01 17:29:00,1.6761,1.6761,1.6755,1.6757,136300000.0
2007-03-01 17:30:00,1.6756,1.6761,1.6755,1.676,136300000.0
2007-03-01 17:31:00,1.6761,1.6762,1.676,1.676,136300000.0
2007-03-01 17:32:00,1.6758,1.6764,1.6758,1.6764,136300000.0
2007-03-01 17:33:00,1.6761,1.6764,1.6761,1.6761,136300000.0
2007-03-01 17:34:00,1.6762,1.6768,1.6762,1.6768,136300000.0
2007-03-01 17:35:00,1.6769,1.6769,1.6759,1.6762,136300000.0
2007-03-01 17:36:00,1.676,1.6762,1.6756,1.6758,136300000.0
2007-03-01 17:37:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2007-03-01 17:38:00,1.6759,1.6764,1.6759,1.6763,136300000.0
2007-03-01 17:39:00,1.6761,1.6764,1.676,1.676,136300000.0
2007-03-01 17:40:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2007-03-01 17:41:00,1.6758,1.6759,1.6756,1.6756,136300000.0
2007-03-01 17:42:00,1.6758,1.6759,1.6754,1.6756,136300000.0
2007-03-01 17:43:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2007-03-01 17:44:00,1.6758,1.6758,1.6754,1.6755,136300000.0
2007-03-01 17:45:00,1.6758,1.6758,1.6755,1.6755,136300000.0
2007-03-01 17:46:00,1.6756,1.6757,1.6753,1.6753,136300000.0
2007-03-01 17:47:00,1.6752,1.6754,1.6751,1.6754,136300000.0
2007-03-01 17:48:00,1.6753,1.6754,1.6751,1.6752,136300000.0
2007-03-01 17:49:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2007-03-01 17:50:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2007-03-01 17:51:00,1.6752,1.6752,1.6751,1.6751,136300000.0
2007-03-01 17:52:00,1.6752,1.6752,1.675,1.6751,136300000.0
2007-03-01 17:53:00,1.675,1.6752,1.675,1.6752,136300000.0
2007-03-01 17:54:00,1.6753,1.6754,1.6752,1.6752,136300000.0
2007-03-01 17:55:00,1.6753,1.6754,1.6749,1.6752,136300000.0
2007-03-01 17:56:00,1.675,1.6752,1.6745,1.6752,136300000.0
2007-03-01 17:57:00,1.6751,1.6754,1.6751,1.6752,136300000.0
2007-03-01 17:58:00,1.6751,1.6753,1.6746,1.6749,136300000.0
2007-03-01 17:59:00,1.6748,1.6748,1.6743,1.6746,136300000.0
2007-03-01 18:00:00,1.6747,1.6749,1.6745,1.6747,136300000.0
2007-03-01 18:01:00,1.6748,1.6749,1.6746,1.6747,136300000.0
2007-03-01 18:02:00,1.6745,1.6749,1.6744,1.6749,136300000.0
2007-03-01 18:03:00,1.6745,1.6749,1.6745,1.6749,136300000.0
2007-03-01 18:04:00,1.6748,1.6751,1.6744,1.6751,136300000.0
2007-03-01 18:05:00,1.6748,1.6755,1.6746,1.6755,136300000.0
2007-03-01 18:06:00,1.6753,1.6759,1.6753,1.6758,136300000.0
2007-03-01 18:07:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2007-03-01 18:08:00,1.676,1.6762,1.6758,1.676,136300000.0
2007-03-01 18:09:00,1.6761,1.6769,1.6761,1.6767,136300000.0
2007-03-01 18:10:00,1.6765,1.6768,1.6764,1.6764,136300000.0
2007-03-01 18:11:00,1.6765,1.6765,1.6757,1.6757,136300000.0
2007-03-01 18:12:00,1.6758,1.6759,1.6754,1.6757,136300000.0
2007-03-01 18:13:00,1.6759,1.6762,1.6757,1.676,136300000.0
2007-03-01 18:14:00,1.6763,1.6765,1.6758,1.6763,136300000.0
2007-03-01 18:15:00,1.676,1.6765,1.6759,1.6763,136300000.0
2007-03-01 18:16:00,1.6764,1.6767,1.6762,1.6765,136300000.0
2007-03-01 18:17:00,1.6766,1.6768,1.6764,1.6768,136300000.0
2007-03-01 18:18:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2007-03-01 18:19:00,1.6763,1.6766,1.6762,1.6766,136300000.0
2007-03-01 18:20:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2007-03-01 18:21:00,1.6764,1.6769,1.6762,1.6769,136300000.0
2007-03-01 18:22:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2007-03-01 18:24:00,1.6764,1.6768,1.6764,1.6767,136300000.0
2007-03-01 18:25:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2007-03-01 18:26:00,1.6767,1.6768,1.6765,1.6768,136300000.0
2007-03-01 18:27:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-03-01 18:28:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2007-03-01 18:29:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2007-03-01 18:30:00,1.6767,1.6771,1.6767,1.6768,136300000.0
2007-03-01 18:31:00,1.6769,1.677,1.6768,1.677,136300000.0
2007-03-01 18:32:00,1.6768,1.6772,1.6768,1.6772,136300000.0
2007-03-01 18:33:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2007-03-01 18:34:00,1.6773,1.6773,1.677,1.6772,136300000.0
2007-03-01 18:35:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2007-03-01 18:36:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2007-03-01 18:37:00,1.6771,1.6772,1.6769,1.677,136300000.0
2007-03-01 18:38:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-03-01 18:39:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-03-01 18:40:00,1.6768,1.6771,1.6766,1.6771,136300000.0
2007-03-01 18:41:00,1.6769,1.6771,1.6767,1.6768,136300000.0
2007-03-01 18:42:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2007-03-01 18:43:00,1.6771,1.6773,1.677,1.6773,136300000.0
2007-03-01 18:44:00,1.6771,1.6772,1.6767,1.6767,136300000.0
2007-03-01 18:45:00,1.6766,1.6767,1.6764,1.6767,136300000.0
2007-03-01 18:47:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2007-03-01 18:48:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-03-01 18:49:00,1.677,1.6772,1.6769,1.6769,136300000.0
2007-03-01 18:50:00,1.677,1.6771,1.6768,1.6771,136300000.0
2007-03-01 18:51:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2007-03-01 18:52:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2007-03-01 18:53:00,1.678,1.678,1.6777,1.6779,136300000.0
2007-03-01 18:54:00,1.6777,1.6779,1.6771,1.6771,136300000.0
2007-03-01 18:55:00,1.677,1.6771,1.6766,1.6771,136300000.0
2007-03-01 18:56:00,1.6773,1.6773,1.677,1.6771,136300000.0
2007-03-01 18:57:00,1.677,1.6771,1.677,1.677,136300000.0
2007-03-01 18:58:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2007-03-01 18:59:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-03-01 19:00:00,1.6768,1.677,1.6767,1.6767,136300000.0
2007-03-01 19:01:00,1.6768,1.6775,1.6768,1.6775,136300000.0
2007-03-01 19:02:00,1.6773,1.6777,1.6772,1.6774,136300000.0
2007-03-01 19:03:00,1.6775,1.6775,1.6772,1.6772,136300000.0
2007-03-01 19:04:00,1.6771,1.6772,1.6769,1.6772,136300000.0
2007-03-01 19:05:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2007-03-01 19:06:00,1.6775,1.6775,1.6772,1.6774,136300000.0
2007-03-01 19:07:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-01 19:09:00,1.6774,1.6776,1.6773,1.6776,136300000.0
2007-03-01 19:10:00,1.6775,1.6776,1.6772,1.6775,136300000.0
2007-03-01 19:11:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2007-03-01 19:12:00,1.6774,1.6775,1.6772,1.6772,136300000.0
2007-03-01 19:13:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-03-01 19:14:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2007-03-01 19:15:00,1.6771,1.6773,1.677,1.6773,136300000.0
2007-03-01 19:16:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2007-03-01 19:17:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2007-03-01 19:18:00,1.6771,1.6775,1.6771,1.6775,136300000.0
2007-03-01 19:19:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-03-01 19:20:00,1.6773,1.6776,1.6771,1.6773,136300000.0
2007-03-01 19:21:00,1.6776,1.6776,1.6771,1.6773,136300000.0
2007-03-01 19:22:00,1.6772,1.6778,1.6771,1.6778,136300000.0
2007-03-01 19:23:00,1.6777,1.6778,1.6776,1.6776,136300000.0
2007-03-01 19:24:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2007-03-01 19:25:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-03-01 19:26:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2007-03-01 19:27:00,1.6778,1.678,1.6775,1.6776,136300000.0
2007-03-01 19:28:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2007-03-01 19:29:00,1.6776,1.6776,1.6771,1.6771,136300000.0
2007-03-01 19:30:00,1.6772,1.6777,1.6771,1.6777,136300000.0
2007-03-01 19:31:00,1.6779,1.678,1.6777,1.6778,136300000.0
2007-03-01 19:32:00,1.6777,1.6779,1.6776,1.6776,136300000.0
2007-03-01 19:33:00,1.6777,1.6779,1.6774,1.6777,136300000.0
2007-03-01 19:34:00,1.6775,1.6779,1.6775,1.6776,136300000.0
2007-03-01 19:35:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2007-03-01 19:36:00,1.6778,1.6781,1.6778,1.6778,136300000.0
2007-03-01 19:37:00,1.678,1.678,1.678,1.678,136300000.0
2007-03-01 19:38:00,1.6782,1.6782,1.678,1.678,136300000.0
2007-03-01 19:39:00,1.6782,1.6785,1.678,1.6782,136300000.0
2007-03-01 19:40:00,1.6783,1.6787,1.6781,1.6786,136300000.0
2007-03-01 19:41:00,1.6785,1.6789,1.6785,1.6786,136300000.0
2007-03-01 19:42:00,1.6787,1.6787,1.6783,1.6787,136300000.0
2007-03-01 19:43:00,1.6785,1.6789,1.6785,1.6789,136300000.0
2007-03-01 19:44:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2007-03-01 19:45:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-03-01 19:46:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2007-03-01 19:47:00,1.6785,1.6788,1.6782,1.6788,136300000.0
2007-03-01 19:48:00,1.6786,1.6789,1.6785,1.6789,136300000.0
2007-03-01 19:49:00,1.6788,1.6788,1.6781,1.6782,136300000.0
2007-03-01 19:50:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2007-03-01 19:51:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-03-01 19:52:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-03-01 19:53:00,1.6778,1.6782,1.6778,1.6782,136300000.0
2007-03-01 19:54:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-01 19:55:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-03-01 19:57:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-03-01 19:59:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-01 20:00:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2007-03-01 20:01:00,1.678,1.6781,1.6778,1.6781,136300000.0
2007-03-01 20:02:00,1.678,1.6781,1.678,1.678,136300000.0
2007-03-01 20:03:00,1.6781,1.6782,1.678,1.6781,136300000.0
2007-03-01 20:04:00,1.678,1.678,1.6775,1.6775,136300000.0
2007-03-01 20:05:00,1.6777,1.6779,1.6775,1.6778,136300000.0
2007-03-01 20:06:00,1.6779,1.678,1.6776,1.6779,136300000.0
2007-03-01 20:07:00,1.6778,1.678,1.6778,1.6779,136300000.0
2007-03-01 20:08:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-01 20:09:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-03-01 20:12:00,1.6782,1.6782,1.678,1.678,136300000.0
2007-03-01 20:13:00,1.6782,1.6784,1.678,1.6783,136300000.0
2007-03-01 20:14:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2007-03-01 20:15:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2007-03-01 20:16:00,1.6782,1.6785,1.6782,1.6785,136300000.0
2007-03-01 20:17:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2007-03-01 20:18:00,1.6782,1.6786,1.6782,1.6786,136300000.0
2007-03-01 20:19:00,1.6784,1.6789,1.6784,1.6787,136300000.0
2007-03-01 20:20:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-03-01 20:21:00,1.6788,1.6791,1.6786,1.6789,136300000.0
2007-03-01 20:22:00,1.6788,1.6794,1.6786,1.6794,136300000.0
2007-03-01 20:23:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2007-03-01 20:24:00,1.6793,1.6797,1.6792,1.6793,136300000.0
2007-03-01 20:25:00,1.6792,1.6797,1.6791,1.6797,136300000.0
2007-03-01 20:26:00,1.6796,1.6798,1.6794,1.6797,136300000.0
2007-03-01 20:27:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2007-03-01 20:28:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-03-01 20:29:00,1.6798,1.68,1.6796,1.68,136300000.0
2007-03-01 20:30:00,1.6801,1.6804,1.6799,1.68,136300000.0
2007-03-01 20:31:00,1.6801,1.6802,1.6798,1.6801,136300000.0
2007-03-01 20:32:00,1.68,1.68,1.6798,1.6798,136300000.0
2007-03-01 20:33:00,1.6799,1.68,1.6798,1.6799,136300000.0
2007-03-01 20:34:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-03-01 20:35:00,1.68,1.68,1.68,1.68,136300000.0
2007-03-01 20:36:00,1.6801,1.6804,1.68,1.6804,136300000.0
2007-03-01 20:37:00,1.6805,1.6806,1.6802,1.6804,136300000.0
2007-03-01 20:38:00,1.6801,1.6803,1.68,1.6803,136300000.0
2007-03-01 20:39:00,1.6804,1.6806,1.6803,1.6803,136300000.0
2007-03-01 20:40:00,1.6802,1.6803,1.68,1.6802,136300000.0
2007-03-01 20:41:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-03-01 20:42:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2007-03-01 20:43:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-03-01 20:44:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2007-03-01 20:45:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2007-03-01 20:46:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2007-03-01 20:47:00,1.6807,1.6807,1.6804,1.6805,136300000.0
2007-03-01 20:48:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2007-03-01 20:51:00,1.6803,1.6803,1.68,1.6803,136300000.0
2007-03-01 20:52:00,1.6801,1.6802,1.6797,1.6797,136300000.0
2007-03-01 20:53:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2007-03-01 20:54:00,1.6794,1.6798,1.6794,1.6796,136300000.0
2007-03-01 20:55:00,1.6798,1.6798,1.6793,1.6795,136300000.0
2007-03-01 20:56:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2007-03-01 20:57:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2007-03-01 20:58:00,1.6794,1.6795,1.6791,1.6795,136300000.0
2007-03-01 20:59:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2007-03-01 21:00:00,1.6799,1.6799,1.679,1.679,136300000.0
2007-03-01 21:01:00,1.6786,1.6786,1.6782,1.6785,136300000.0
2007-03-01 21:02:00,1.6787,1.6787,1.6785,1.6787,136300000.0
2007-03-01 21:03:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2007-03-01 21:04:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-03-01 21:05:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-03-01 21:06:00,1.6792,1.6792,1.6788,1.6789,136300000.0
2007-03-01 21:07:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2007-03-01 21:08:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2007-03-01 21:09:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-03-01 21:10:00,1.6792,1.6792,1.6788,1.6789,136300000.0
2007-03-01 21:11:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-03-01 21:12:00,1.6786,1.679,1.6786,1.6789,136300000.0
2007-03-01 21:13:00,1.6791,1.6792,1.6789,1.6791,136300000.0
2007-03-01 21:14:00,1.6792,1.6792,1.6789,1.6791,136300000.0
2007-03-01 21:15:00,1.6789,1.6789,1.6786,1.6788,136300000.0
2007-03-01 21:16:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2007-03-01 21:17:00,1.6788,1.6788,1.6786,1.6788,136300000.0
2007-03-01 21:18:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2007-03-01 21:19:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2007-03-01 21:20:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-03-01 21:21:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2007-03-01 21:22:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-03-01 21:23:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-03-01 21:24:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-03-01 21:25:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-03-01 21:26:00,1.6788,1.6794,1.6788,1.6791,136300000.0
2007-03-01 21:27:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-03-01 21:28:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2007-03-01 21:29:00,1.6792,1.6794,1.6789,1.6791,136300000.0
2007-03-01 21:30:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2007-03-01 21:31:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-03-01 21:34:00,1.6789,1.679,1.6789,1.6789,136300000.0
2007-03-01 21:35:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-03-01 21:36:00,1.6789,1.6791,1.6788,1.679,136300000.0
2007-03-01 21:37:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2007-03-01 21:38:00,1.679,1.679,1.679,1.679,136300000.0
2007-03-01 21:40:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-03-01 21:41:00,1.6791,1.6791,1.6789,1.679,136300000.0
2007-03-01 21:42:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-03-01 21:43:00,1.6791,1.6791,1.679,1.6791,136300000.0
2007-03-01 21:45:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-03-01 21:48:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-03-01 21:49:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-03-01 21:50:00,1.6791,1.6792,1.679,1.679,136300000.0
2007-03-01 21:51:00,1.6792,1.6792,1.679,1.6791,136300000.0
2007-03-01 21:52:00,1.679,1.6793,1.679,1.6792,136300000.0
2007-03-01 21:53:00,1.6791,1.6791,1.6789,1.679,136300000.0
2007-03-01 21:54:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-03-01 21:55:00,1.6784,1.6789,1.6784,1.6788,136300000.0
2007-03-01 21:56:00,1.6787,1.6789,1.6786,1.6788,136300000.0
2007-03-01 21:57:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2007-03-01 21:58:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-03-01 21:59:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-03-01 22:00:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-03-01 22:01:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-03-01 22:02:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2007-03-01 22:04:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-03-01 22:05:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-03-01 22:07:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-03-01 22:08:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2007-03-01 22:09:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2007-03-01 22:10:00,1.6783,1.6786,1.6783,1.6783,136300000.0
2007-03-01 22:11:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-03-01 22:12:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-03-01 22:14:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-03-01 22:15:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-03-01 22:16:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2007-03-01 22:17:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-03-01 22:20:00,1.6781,1.6783,1.678,1.6782,136300000.0
2007-03-01 22:21:00,1.6785,1.6786,1.6782,1.6785,136300000.0
2007-03-01 22:22:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-03-01 22:23:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-03-01 22:24:00,1.6785,1.679,1.6785,1.679,136300000.0
2007-03-01 22:25:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2007-03-01 22:26:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2007-03-01 22:27:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2007-03-01 22:28:00,1.6786,1.6786,1.6785,1.6786,136300000.0
2007-03-01 22:29:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2007-03-01 22:30:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-03-01 22:31:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2007-03-01 22:32:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-03-01 22:33:00,1.6786,1.6787,1.6782,1.6785,136300000.0
2007-03-01 22:34:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-03-01 22:35:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-03-01 22:36:00,1.6784,1.6784,1.6781,1.6783,136300000.0
2007-03-01 22:37:00,1.6784,1.6786,1.6783,1.6786,136300000.0
2007-03-01 22:38:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2007-03-01 22:39:00,1.6785,1.6789,1.6785,1.6787,136300000.0
2007-03-01 22:40:00,1.6788,1.679,1.6787,1.6789,136300000.0
2007-03-01 22:41:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2007-03-01 22:42:00,1.679,1.6792,1.6787,1.6787,136300000.0
2007-03-01 22:43:00,1.6789,1.6792,1.6788,1.6788,136300000.0
2007-03-01 22:44:00,1.6789,1.6792,1.6789,1.6789,136300000.0
2007-03-01 22:45:00,1.6791,1.6791,1.6787,1.6789,136300000.0
2007-03-01 22:46:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-03-01 22:47:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-03-01 22:48:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-03-01 22:49:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2007-03-01 22:50:00,1.6793,1.6795,1.6791,1.6792,136300000.0
2007-03-01 22:51:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2007-03-01 22:52:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2007-03-01 22:53:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2007-03-01 22:54:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-03-01 22:56:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-03-01 22:57:00,1.6797,1.6804,1.6797,1.68,136300000.0
2007-03-01 22:58:00,1.6798,1.68,1.6798,1.68,136300000.0
2007-03-01 22:59:00,1.6798,1.6807,1.6797,1.6803,136300000.0
2007-03-01 23:00:00,1.6805,1.6809,1.6803,1.6805,136300000.0
2007-03-01 23:01:00,1.6807,1.6809,1.6805,1.6807,136300000.0
2007-03-01 23:02:00,1.6805,1.6805,1.6796,1.6802,136300000.0
2007-03-01 23:03:00,1.6799,1.6804,1.6798,1.6799,136300000.0
2007-03-01 23:04:00,1.6801,1.6804,1.6799,1.6799,136300000.0
2007-03-01 23:05:00,1.68,1.6805,1.6799,1.6802,136300000.0
2007-03-01 23:06:00,1.6801,1.6802,1.6796,1.6798,136300000.0
2007-03-01 23:07:00,1.6799,1.6801,1.6799,1.68,136300000.0
2007-03-01 23:08:00,1.6799,1.68,1.6796,1.6796,136300000.0
2007-03-01 23:09:00,1.6795,1.6801,1.6795,1.6799,136300000.0
2007-03-01 23:10:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2007-03-01 23:11:00,1.6796,1.6807,1.6796,1.6805,136300000.0
2007-03-01 23:12:00,1.6804,1.6807,1.6804,1.6807,136300000.0
2007-03-01 23:13:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-03-01 23:14:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2007-03-01 23:15:00,1.6804,1.6804,1.6798,1.68,136300000.0
2007-03-01 23:16:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-03-01 23:17:00,1.6798,1.6804,1.6798,1.6804,136300000.0
2007-03-01 23:18:00,1.6806,1.6806,1.6801,1.6804,136300000.0
2007-03-01 23:19:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2007-03-01 23:20:00,1.6802,1.6804,1.6799,1.6802,136300000.0
2007-03-01 23:21:00,1.6804,1.6809,1.6802,1.6809,136300000.0
2007-03-01 23:22:00,1.6806,1.6806,1.6799,1.68,136300000.0
2007-03-01 23:23:00,1.6802,1.6802,1.6795,1.6795,136300000.0
2007-03-01 23:24:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-03-01 23:25:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2007-03-01 23:26:00,1.6792,1.6793,1.679,1.679,136300000.0
2007-03-01 23:27:00,1.6792,1.6792,1.6789,1.6792,136300000.0
2007-03-01 23:29:00,1.679,1.6792,1.6789,1.6789,136300000.0
2007-03-01 23:30:00,1.6791,1.6793,1.6791,1.6793,136300000.0
2007-03-01 23:31:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2007-03-01 23:32:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-03-01 23:33:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-03-01 23:34:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-03-01 23:35:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2007-03-01 23:36:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2007-03-01 23:37:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-03-01 23:38:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2007-03-01 23:39:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-03-01 23:40:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-03-01 23:41:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-03-01 23:42:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2007-03-01 23:43:00,1.6795,1.6795,1.6792,1.6792,136300000.0
2007-03-01 23:44:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-03-01 23:45:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2007-03-01 23:46:00,1.6791,1.6791,1.6788,1.679,136300000.0
2007-03-01 23:47:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-03-01 23:48:00,1.6795,1.6798,1.6794,1.6796,136300000.0
2007-03-01 23:49:00,1.6798,1.6798,1.6796,1.6796,136300000.0
2007-03-01 23:50:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-03-01 23:51:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-03-01 23:52:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-03-01 23:53:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-03-01 23:54:00,1.6795,1.6795,1.6793,1.6793,136300000.0
2007-03-01 23:56:00,1.6795,1.68,1.6793,1.6793,136300000.0
2007-03-01 23:57:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2007-03-01 23:58:00,1.6789,1.679,1.6788,1.679,136300000.0
2007-03-01 23:59:00,1.6793,1.6793,1.679,1.679,136300000.0
2007-03-02 00:00:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-03-02 00:02:00,1.6792,1.6793,1.6791,1.6791,136300000.0
2007-03-02 00:03:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2007-03-02 00:04:00,1.6792,1.6793,1.679,1.679,136300000.0
2007-03-02 00:05:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-03-02 00:06:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2007-03-02 00:07:00,1.679,1.6791,1.679,1.679,136300000.0
2007-03-02 00:09:00,1.6789,1.6792,1.6789,1.6792,136300000.0
2007-03-02 00:10:00,1.679,1.679,1.6786,1.6786,136300000.0
2007-03-02 00:11:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2007-03-02 00:12:00,1.6789,1.679,1.6786,1.6789,136300000.0
2007-03-02 00:13:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2007-03-02 00:14:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-03-02 00:16:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-03-02 00:17:00,1.6788,1.6791,1.6788,1.679,136300000.0
2007-03-02 00:18:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2007-03-02 00:19:00,1.6787,1.679,1.6787,1.6788,136300000.0
2007-03-02 00:20:00,1.679,1.679,1.6786,1.6786,136300000.0
2007-03-02 00:21:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-03-02 00:22:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-03-02 00:23:00,1.6791,1.6792,1.679,1.6791,136300000.0
2007-03-02 00:24:00,1.679,1.6793,1.679,1.6791,136300000.0
2007-03-02 00:25:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-03-02 00:26:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-03-02 00:27:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2007-03-02 00:28:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-03-02 00:29:00,1.6791,1.6791,1.6786,1.6788,136300000.0
2007-03-02 00:30:00,1.679,1.6793,1.679,1.6793,136300000.0
2007-03-02 00:31:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2007-03-02 00:32:00,1.6789,1.6792,1.6788,1.6788,136300000.0
2007-03-02 00:33:00,1.679,1.6792,1.6784,1.6789,136300000.0
2007-03-02 00:34:00,1.679,1.679,1.6787,1.679,136300000.0
2007-03-02 00:35:00,1.6788,1.679,1.6787,1.6788,136300000.0
2007-03-02 00:36:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2007-03-02 00:37:00,1.6784,1.6784,1.678,1.678,136300000.0
2007-03-02 00:38:00,1.6779,1.678,1.6779,1.6779,136300000.0
2007-03-02 00:39:00,1.678,1.678,1.6779,1.678,136300000.0
2007-03-02 00:40:00,1.6779,1.6782,1.6775,1.6775,136300000.0
2007-03-02 00:41:00,1.6773,1.6777,1.6773,1.6773,136300000.0
2007-03-02 00:42:00,1.6771,1.6771,1.6768,1.6769,136300000.0
2007-03-02 00:43:00,1.677,1.677,1.6769,1.677,136300000.0
2007-03-02 00:44:00,1.6768,1.6772,1.6766,1.677,136300000.0
2007-03-02 00:46:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-03-02 00:47:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-03-02 00:48:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-03-02 00:49:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2007-03-02 00:50:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2007-03-02 00:51:00,1.677,1.677,1.677,1.677,136300000.0
2007-03-02 00:52:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-03-02 00:53:00,1.677,1.6772,1.677,1.677,136300000.0
2007-03-02 00:55:00,1.6771,1.6773,1.677,1.677,136300000.0
2007-03-02 00:56:00,1.6769,1.6772,1.6769,1.677,136300000.0
2007-03-02 00:57:00,1.6772,1.6773,1.6769,1.6772,136300000.0
2007-03-02 00:58:00,1.677,1.6772,1.677,1.6772,136300000.0
2007-03-02 00:59:00,1.677,1.6773,1.6769,1.6773,136300000.0
2007-03-02 01:00:00,1.6775,1.6775,1.6773,1.6775,136300000.0
2007-03-02 01:02:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-03-02 01:03:00,1.6772,1.6774,1.6769,1.6773,136300000.0
2007-03-02 01:04:00,1.6771,1.6773,1.6771,1.6771,136300000.0
2007-03-02 01:05:00,1.6772,1.6772,1.6767,1.6772,136300000.0
2007-03-02 01:06:00,1.6771,1.6771,1.6765,1.6765,136300000.0
2007-03-02 01:07:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-03-02 01:08:00,1.6767,1.6771,1.6767,1.6769,136300000.0
2007-03-02 01:09:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-03-02 01:10:00,1.6767,1.6769,1.6765,1.6769,136300000.0
2007-03-02 01:11:00,1.6766,1.6769,1.6765,1.6767,136300000.0
2007-03-02 01:12:00,1.6769,1.6769,1.6765,1.6769,136300000.0
2007-03-02 01:13:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-02 01:14:00,1.6764,1.6769,1.6764,1.6769,136300000.0
2007-03-02 01:16:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2007-03-02 01:18:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2007-03-02 01:19:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-03-02 01:20:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2007-03-02 01:21:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-03-02 01:22:00,1.6768,1.6768,1.6765,1.6768,136300000.0
2007-03-02 01:23:00,1.6766,1.677,1.6765,1.677,136300000.0
2007-03-02 01:24:00,1.6768,1.677,1.6768,1.677,136300000.0
2007-03-02 01:25:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2007-03-02 01:26:00,1.677,1.6771,1.6768,1.6769,136300000.0
2007-03-02 01:27:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2007-03-02 01:28:00,1.6769,1.6771,1.6768,1.6768,136300000.0
2007-03-02 01:29:00,1.6769,1.6774,1.6742,1.6748,136300000.0
2007-03-02 01:30:00,1.6746,1.6762,1.6746,1.6755,136300000.0
2007-03-02 01:31:00,1.6754,1.6755,1.6749,1.6755,136300000.0
2007-03-02 01:32:00,1.6757,1.6757,1.6752,1.6752,136300000.0
2007-03-02 01:33:00,1.6751,1.6755,1.675,1.6755,136300000.0
2007-03-02 01:34:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2007-03-02 01:35:00,1.6752,1.6755,1.6751,1.6751,136300000.0
2007-03-02 01:36:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2007-03-02 01:38:00,1.6754,1.6754,1.6751,1.6751,136300000.0
2007-03-02 01:39:00,1.6753,1.6755,1.6751,1.6754,136300000.0
2007-03-02 01:40:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2007-03-02 01:41:00,1.6757,1.6758,1.6753,1.6755,136300000.0
2007-03-02 01:42:00,1.6754,1.6763,1.6754,1.6763,136300000.0
2007-03-02 01:43:00,1.6761,1.6767,1.6757,1.6761,136300000.0
2007-03-02 01:44:00,1.6763,1.6767,1.6763,1.6766,136300000.0
2007-03-02 01:45:00,1.6765,1.6766,1.6763,1.6766,136300000.0
2007-03-02 01:46:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-03-02 01:47:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-03-02 01:49:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-03-02 01:50:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-02 01:51:00,1.6763,1.6766,1.6763,1.6766,136300000.0
2007-03-02 01:52:00,1.6763,1.6768,1.6763,1.6763,136300000.0
2007-03-02 01:53:00,1.6766,1.6772,1.6766,1.6772,136300000.0
2007-03-02 01:54:00,1.6769,1.6778,1.6769,1.6774,136300000.0
2007-03-02 01:55:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2007-03-02 01:56:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2007-03-02 01:57:00,1.677,1.677,1.6768,1.6768,136300000.0
2007-03-02 01:58:00,1.6766,1.6768,1.6762,1.6765,136300000.0
2007-03-02 01:59:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2007-03-02 02:00:00,1.6765,1.677,1.6765,1.6766,136300000.0
2007-03-02 02:01:00,1.6763,1.6763,1.676,1.676,136300000.0
2007-03-02 02:02:00,1.6757,1.6761,1.6757,1.6757,136300000.0
2007-03-02 02:03:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2007-03-02 02:04:00,1.6757,1.676,1.6756,1.676,136300000.0
2007-03-02 02:05:00,1.6758,1.676,1.6758,1.676,136300000.0
2007-03-02 02:06:00,1.6757,1.6762,1.6757,1.6762,136300000.0
2007-03-02 02:07:00,1.6763,1.677,1.6763,1.677,136300000.0
2007-03-02 02:08:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2007-03-02 02:09:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-03-02 02:10:00,1.6769,1.6771,1.6767,1.6767,136300000.0
2007-03-02 02:11:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-02 02:12:00,1.6765,1.6765,1.6765,1.6765,136300000.0
2007-03-02 02:13:00,1.6763,1.6766,1.6763,1.6763,136300000.0
2007-03-02 02:14:00,1.6766,1.6768,1.6765,1.6765,136300000.0
2007-03-02 02:15:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2007-03-02 02:16:00,1.6765,1.6769,1.6765,1.6766,136300000.0
2007-03-02 02:18:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-03-02 02:19:00,1.677,1.677,1.6768,1.6768,136300000.0
2007-03-02 02:20:00,1.677,1.677,1.6766,1.6767,136300000.0
2007-03-02 02:21:00,1.6768,1.6768,1.6765,1.6766,136300000.0
2007-03-02 02:22:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2007-03-02 02:24:00,1.6769,1.6772,1.6768,1.6772,136300000.0
2007-03-02 02:25:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-03-02 02:26:00,1.6772,1.6775,1.677,1.6775,136300000.0
2007-03-02 02:27:00,1.6777,1.6777,1.6772,1.6772,136300000.0
2007-03-02 02:28:00,1.677,1.6772,1.677,1.677,136300000.0
2007-03-02 02:29:00,1.6772,1.6773,1.6769,1.6772,136300000.0
2007-03-02 02:30:00,1.6769,1.677,1.6766,1.6767,136300000.0
2007-03-02 02:31:00,1.6766,1.6767,1.6763,1.6766,136300000.0
2007-03-02 02:32:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2007-03-02 02:33:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-03-02 02:34:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-03-02 02:37:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-03-02 02:39:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-03-02 02:40:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-02 02:41:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2007-03-02 02:42:00,1.6766,1.6766,1.6765,1.6766,136300000.0
2007-03-02 02:44:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-03-02 02:45:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-03-02 02:46:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2007-03-02 02:48:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-03-02 02:49:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2007-03-02 02:51:00,1.6769,1.677,1.6768,1.6768,136300000.0
2007-03-02 02:56:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2007-03-02 02:57:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-03-02 02:58:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-03-02 02:59:00,1.6769,1.6772,1.6769,1.6771,136300000.0
2007-03-02 03:00:00,1.6769,1.6776,1.6769,1.6774,136300000.0
2007-03-02 03:01:00,1.6775,1.6775,1.6773,1.6773,136300000.0
2007-03-02 03:02:00,1.6771,1.6773,1.677,1.677,136300000.0
2007-03-02 03:03:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2007-03-02 03:04:00,1.6766,1.6768,1.6766,1.6766,136300000.0
2007-03-02 03:05:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2007-03-02 03:06:00,1.6766,1.6766,1.6763,1.6766,136300000.0
2007-03-02 03:07:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-03-02 03:08:00,1.6764,1.6766,1.6764,1.6766,136300000.0
2007-03-02 03:09:00,1.6764,1.6766,1.6764,1.6764,136300000.0
2007-03-02 03:10:00,1.6765,1.6768,1.6764,1.6766,136300000.0
2007-03-02 03:11:00,1.6764,1.6768,1.6764,1.6766,136300000.0
2007-03-02 03:13:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-03-02 03:14:00,1.6769,1.6769,1.6766,1.6768,136300000.0
2007-03-02 03:15:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2007-03-02 03:16:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-03-02 03:17:00,1.6769,1.6769,1.6766,1.6769,136300000.0
2007-03-02 03:19:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2007-03-02 03:20:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-03-02 03:21:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-02 03:22:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2007-03-02 03:23:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2007-03-02 03:24:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2007-03-02 03:26:00,1.6769,1.6769,1.6764,1.6764,136300000.0
2007-03-02 03:27:00,1.6766,1.6766,1.6764,1.6766,136300000.0
2007-03-02 03:28:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2007-03-02 03:29:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-02 03:32:00,1.6768,1.6768,1.6768,1.6768,136300000.0
2007-03-02 03:35:00,1.6766,1.6768,1.6766,1.6768,136300000.0
2007-03-02 03:37:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-03-02 03:38:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-03-02 03:40:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2007-03-02 03:41:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-03-02 03:42:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-03-02 03:43:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-03-02 03:44:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2007-03-02 03:45:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-03-02 03:46:00,1.6774,1.6781,1.6774,1.6778,136300000.0
2007-03-02 03:47:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-02 03:49:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2007-03-02 03:50:00,1.6778,1.6781,1.6778,1.6781,136300000.0
2007-03-02 03:51:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-03-02 03:52:00,1.6778,1.6778,1.6777,1.6778,136300000.0
2007-03-02 03:53:00,1.678,1.678,1.678,1.678,136300000.0
2007-03-02 03:54:00,1.6778,1.678,1.6778,1.6779,136300000.0
2007-03-02 03:55:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-03-02 03:56:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-03-02 03:57:00,1.6775,1.6778,1.6775,1.6776,136300000.0
2007-03-02 03:58:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-03-02 03:59:00,1.678,1.678,1.6776,1.6778,136300000.0
2007-03-02 04:00:00,1.6776,1.6778,1.6776,1.6776,136300000.0
2007-03-02 04:01:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-03-02 04:03:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-02 04:04:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2007-03-02 04:06:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-02 04:07:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-03-02 04:08:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-03-02 04:09:00,1.6778,1.6778,1.6775,1.6777,136300000.0
2007-03-02 04:11:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-03-02 04:14:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-02 04:16:00,1.6773,1.6775,1.6772,1.6772,136300000.0
2007-03-02 04:17:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-02 04:18:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-03-02 04:19:00,1.6775,1.6775,1.6771,1.6775,136300000.0
2007-03-02 04:20:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-03-02 04:21:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2007-03-02 04:22:00,1.6773,1.6775,1.6773,1.6773,136300000.0
2007-03-02 04:23:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2007-03-02 04:24:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2007-03-02 04:25:00,1.6778,1.6778,1.6775,1.6778,136300000.0
2007-03-02 04:27:00,1.678,1.6781,1.678,1.678,136300000.0
2007-03-02 04:29:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-03-02 04:30:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-03-02 04:31:00,1.6778,1.6778,1.6775,1.6775,136300000.0
2007-03-02 04:32:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-03-02 04:33:00,1.6774,1.6778,1.6772,1.6772,136300000.0
2007-03-02 04:34:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2007-03-02 04:35:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-03-02 04:36:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-02 04:37:00,1.6773,1.6773,1.6771,1.6773,136300000.0
2007-03-02 04:38:00,1.6775,1.6777,1.6772,1.6772,136300000.0
2007-03-02 04:39:00,1.6775,1.6776,1.6769,1.6769,136300000.0
2007-03-02 04:40:00,1.677,1.6772,1.6769,1.677,136300000.0
2007-03-02 04:41:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2007-03-02 04:42:00,1.6771,1.6773,1.6771,1.6773,136300000.0
2007-03-02 04:43:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-03-02 04:44:00,1.6774,1.6774,1.6771,1.6774,136300000.0
2007-03-02 04:45:00,1.6772,1.6776,1.6772,1.6775,136300000.0
2007-03-02 04:46:00,1.6776,1.6778,1.6774,1.6775,136300000.0
2007-03-02 04:47:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-03-02 04:48:00,1.6777,1.6779,1.6775,1.6779,136300000.0
2007-03-02 04:49:00,1.6777,1.6779,1.6772,1.6777,136300000.0
2007-03-02 04:50:00,1.6774,1.6777,1.6774,1.6774,136300000.0
2007-03-02 04:51:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-03-02 04:54:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-03-02 04:55:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2007-03-02 04:56:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-03-02 04:59:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-03-02 05:00:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-03-02 05:02:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2007-03-02 05:03:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-03-02 05:04:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-03-02 05:05:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2007-03-02 05:06:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-03-02 05:07:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2007-03-02 05:08:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-03-02 05:09:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-03-02 05:13:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-03-02 05:14:00,1.6775,1.6777,1.6774,1.6775,136300000.0
2007-03-02 05:15:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-03-02 05:18:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-03-02 05:23:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-03-02 05:24:00,1.6774,1.6774,1.6772,1.6772,136300000.0
2007-03-02 05:25:00,1.6773,1.6775,1.6772,1.6774,136300000.0
2007-03-02 05:28:00,1.6772,1.6774,1.6772,1.6772,136300000.0
2007-03-02 05:29:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-03-02 05:30:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2007-03-02 05:31:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-03-02 05:33:00,1.6768,1.6772,1.6768,1.677,136300000.0
2007-03-02 05:35:00,1.6768,1.677,1.6768,1.677,136300000.0
2007-03-02 05:36:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-03-02 05:37:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-03-02 05:38:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-03-02 05:41:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-03-02 05:42:00,1.6769,1.6769,1.6767,1.6769,136300000.0
2007-03-02 05:43:00,1.6767,1.6769,1.6767,1.6769,136300000.0
2007-03-02 05:45:00,1.6771,1.6771,1.6769,1.6769,136300000.0
2007-03-02 05:46:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-03-02 05:47:00,1.6769,1.6771,1.6769,1.6771,136300000.0
2007-03-02 05:48:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2007-03-02 05:50:00,1.677,1.6772,1.677,1.6772,136300000.0
2007-03-02 05:51:00,1.677,1.6772,1.677,1.6772,136300000.0
2007-03-02 05:53:00,1.677,1.6772,1.677,1.6772,136300000.0
2007-03-02 05:54:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-03-02 05:55:00,1.6772,1.6772,1.677,1.6772,136300000.0
2007-03-02 05:56:00,1.677,1.6772,1.677,1.6772,136300000.0
2007-03-02 05:57:00,1.677,1.6774,1.677,1.6772,136300000.0
2007-03-02 05:59:00,1.6773,1.6775,1.6772,1.6775,136300000.0
2007-03-02 06:00:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-03-02 06:01:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-03-02 06:02:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-03-02 06:04:00,1.6774,1.6774,1.6772,1.6774,136300000.0
2007-03-02 06:05:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-03-02 06:06:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-03-02 06:10:00,1.6775,1.6777,1.6774,1.6774,136300000.0
2007-03-02 06:11:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2007-03-02 06:12:00,1.6774,1.6777,1.6774,1.6775,136300000.0
2007-03-02 06:13:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-03-02 06:14:00,1.6772,1.6772,1.6769,1.6772,136300000.0
2007-03-02 06:16:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-03-02 06:17:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2007-03-02 06:18:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2007-03-02 06:19:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2007-03-02 06:20:00,1.6772,1.6773,1.6771,1.6772,136300000.0
2007-03-02 06:21:00,1.6774,1.6775,1.6773,1.6775,136300000.0
2007-03-02 06:22:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2007-03-02 06:23:00,1.6772,1.6776,1.6772,1.6775,136300000.0
2007-03-02 06:25:00,1.6777,1.6777,1.6775,1.6777,136300000.0
2007-03-02 06:27:00,1.6778,1.6778,1.6778,1.6778,136300000.0
2007-03-02 06:28:00,1.6776,1.6779,1.6776,1.6776,136300000.0
2007-03-02 06:29:00,1.6778,1.6778,1.6776,1.6777,136300000.0
2007-03-02 06:30:00,1.6778,1.678,1.6777,1.678,136300000.0
2007-03-02 06:31:00,1.6778,1.6784,1.6778,1.6784,136300000.0
2007-03-02 06:32:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2007-03-02 06:34:00,1.6781,1.6786,1.6781,1.6786,136300000.0
2007-03-02 06:35:00,1.6782,1.6785,1.6781,1.6784,136300000.0
2007-03-02 06:36:00,1.6781,1.6784,1.6781,1.6784,136300000.0
2007-03-02 06:37:00,1.6785,1.6785,1.6782,1.6782,136300000.0
2007-03-02 06:38:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-02 06:42:00,1.678,1.6784,1.678,1.6784,136300000.0
2007-03-02 06:43:00,1.6782,1.6784,1.6779,1.678,136300000.0
2007-03-02 06:44:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-03-02 06:45:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-03-02 06:46:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2007-03-02 06:47:00,1.6783,1.6783,1.6779,1.6779,136300000.0
2007-03-02 06:48:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2007-03-02 06:50:00,1.6781,1.6781,1.6778,1.6779,136300000.0
2007-03-02 06:51:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2007-03-02 06:52:00,1.6779,1.6779,1.6775,1.6777,136300000.0
2007-03-02 06:53:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2007-03-02 06:54:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-03-02 06:55:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2007-03-02 06:56:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-03-02 06:57:00,1.6772,1.6775,1.6771,1.6775,136300000.0
2007-03-02 06:58:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2007-03-02 06:59:00,1.6774,1.6776,1.6773,1.6776,136300000.0
2007-03-02 07:00:00,1.6774,1.6775,1.6773,1.6773,136300000.0
2007-03-02 07:01:00,1.6774,1.678,1.6774,1.6776,136300000.0
2007-03-02 07:03:00,1.6777,1.678,1.6777,1.6777,136300000.0
2007-03-02 07:04:00,1.678,1.678,1.6778,1.6778,136300000.0
2007-03-02 07:05:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-03-02 07:06:00,1.6783,1.6786,1.6782,1.6785,136300000.0
2007-03-02 07:07:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-03-02 07:08:00,1.6785,1.6786,1.6783,1.6784,136300000.0
2007-03-02 07:09:00,1.6783,1.6795,1.6783,1.6795,136300000.0
2007-03-02 07:10:00,1.6798,1.6803,1.6798,1.6799,136300000.0
2007-03-02 07:11:00,1.6798,1.6806,1.6798,1.6806,136300000.0
2007-03-02 07:12:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2007-03-02 07:13:00,1.6805,1.681,1.6805,1.6806,136300000.0
2007-03-02 07:14:00,1.6808,1.6808,1.6804,1.6805,136300000.0
2007-03-02 07:15:00,1.6807,1.681,1.6805,1.6807,136300000.0
2007-03-02 07:16:00,1.6805,1.6807,1.6801,1.6801,136300000.0
2007-03-02 07:17:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2007-03-02 07:18:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2007-03-02 07:19:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2007-03-02 07:20:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-03-02 07:21:00,1.679,1.679,1.6787,1.679,136300000.0
2007-03-02 07:22:00,1.6791,1.6795,1.679,1.6795,136300000.0
2007-03-02 07:23:00,1.6794,1.6802,1.6794,1.6798,136300000.0
2007-03-02 07:24:00,1.6796,1.6801,1.6795,1.6796,136300000.0
2007-03-02 07:25:00,1.6795,1.68,1.6793,1.6793,136300000.0
2007-03-02 07:26:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2007-03-02 07:27:00,1.6793,1.6795,1.6792,1.6795,136300000.0
2007-03-02 07:28:00,1.6793,1.6793,1.6791,1.6792,136300000.0
2007-03-02 07:29:00,1.6793,1.6795,1.6793,1.6793,136300000.0
2007-03-02 07:30:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2007-03-02 07:31:00,1.6797,1.6802,1.6795,1.6802,136300000.0
2007-03-02 07:32:00,1.6804,1.6804,1.6795,1.6797,136300000.0
2007-03-02 07:33:00,1.6799,1.6799,1.6796,1.6799,136300000.0
2007-03-02 07:34:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2007-03-02 07:35:00,1.6798,1.6802,1.6796,1.6799,136300000.0
2007-03-02 07:36:00,1.6802,1.6803,1.6799,1.6803,136300000.0
2007-03-02 07:37:00,1.6805,1.6805,1.6799,1.6801,136300000.0
2007-03-02 07:38:00,1.68,1.68,1.6796,1.6799,136300000.0
2007-03-02 07:39:00,1.6797,1.6799,1.6795,1.6796,136300000.0
2007-03-02 07:40:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2007-03-02 07:41:00,1.6793,1.6793,1.679,1.679,136300000.0
2007-03-02 07:42:00,1.6792,1.6792,1.6786,1.6786,136300000.0
2007-03-02 07:43:00,1.6789,1.679,1.6784,1.6786,136300000.0
2007-03-02 07:44:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2007-03-02 07:45:00,1.6786,1.6786,1.6782,1.6782,136300000.0
2007-03-02 07:46:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2007-03-02 07:47:00,1.6783,1.6789,1.6783,1.6787,136300000.0
2007-03-02 07:48:00,1.6789,1.6794,1.6789,1.6792,136300000.0
2007-03-02 07:49:00,1.6794,1.6798,1.6792,1.6795,136300000.0
2007-03-02 07:50:00,1.6792,1.6795,1.6792,1.6792,136300000.0
2007-03-02 07:51:00,1.6795,1.6796,1.6792,1.6796,136300000.0
2007-03-02 07:52:00,1.6794,1.68,1.6794,1.68,136300000.0
2007-03-02 07:53:00,1.6801,1.6802,1.6797,1.6798,136300000.0
2007-03-02 07:54:00,1.6799,1.6799,1.6795,1.6798,136300000.0
2007-03-02 07:55:00,1.6797,1.68,1.6796,1.6799,136300000.0
2007-03-02 07:56:00,1.6802,1.6802,1.6799,1.68,136300000.0
2007-03-02 07:57:00,1.6799,1.6804,1.6798,1.6803,136300000.0
2007-03-02 07:58:00,1.6802,1.681,1.6802,1.6808,136300000.0
2007-03-02 07:59:00,1.6806,1.6808,1.6804,1.6804,136300000.0
2007-03-02 08:00:00,1.6805,1.6805,1.68,1.6803,136300000.0
2007-03-02 08:01:00,1.6808,1.6811,1.6808,1.681,136300000.0
2007-03-02 08:02:00,1.6811,1.6813,1.6808,1.6808,136300000.0
2007-03-02 08:03:00,1.681,1.6811,1.6804,1.6804,136300000.0
2007-03-02 08:04:00,1.6807,1.6807,1.6802,1.6805,136300000.0
2007-03-02 08:05:00,1.6804,1.6808,1.6802,1.6803,136300000.0
2007-03-02 08:06:00,1.6805,1.6807,1.6803,1.6807,136300000.0
2007-03-02 08:07:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-03-02 08:08:00,1.6807,1.6808,1.6803,1.6805,136300000.0
2007-03-02 08:09:00,1.6803,1.6805,1.6802,1.6804,136300000.0
2007-03-02 08:10:00,1.6805,1.6808,1.6804,1.6805,136300000.0
2007-03-02 08:11:00,1.6808,1.6809,1.6805,1.6808,136300000.0
2007-03-02 08:12:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2007-03-02 08:13:00,1.6805,1.6808,1.6803,1.6805,136300000.0
2007-03-02 08:14:00,1.6803,1.6808,1.6803,1.6807,136300000.0
2007-03-02 08:15:00,1.6808,1.6813,1.6808,1.6811,136300000.0
2007-03-02 08:16:00,1.6812,1.6812,1.6808,1.6811,136300000.0
2007-03-02 08:17:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2007-03-02 08:18:00,1.6807,1.681,1.6807,1.681,136300000.0
2007-03-02 08:19:00,1.6809,1.6809,1.6805,1.6805,136300000.0
2007-03-02 08:20:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2007-03-02 08:21:00,1.6804,1.681,1.6803,1.6805,136300000.0
2007-03-02 08:22:00,1.6806,1.681,1.6803,1.6807,136300000.0
2007-03-02 08:23:00,1.6808,1.681,1.6806,1.6806,136300000.0
2007-03-02 08:24:00,1.6807,1.6809,1.6805,1.6805,136300000.0
2007-03-02 08:25:00,1.6806,1.6808,1.6802,1.6802,136300000.0
2007-03-02 08:26:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2007-03-02 08:27:00,1.6803,1.6806,1.6803,1.6806,136300000.0
2007-03-02 08:28:00,1.6807,1.681,1.6804,1.6805,136300000.0
2007-03-02 08:29:00,1.6806,1.6807,1.6805,1.6806,136300000.0
2007-03-02 08:30:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2007-03-02 08:31:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2007-03-02 08:32:00,1.6801,1.6805,1.6799,1.6802,136300000.0
2007-03-02 08:33:00,1.6801,1.681,1.6801,1.6807,136300000.0
2007-03-02 08:34:00,1.6806,1.6809,1.6805,1.6805,136300000.0
2007-03-02 08:35:00,1.6804,1.6811,1.6804,1.6808,136300000.0
2007-03-02 08:36:00,1.6805,1.6807,1.6802,1.6802,136300000.0
2007-03-02 08:37:00,1.6803,1.6806,1.6802,1.6803,136300000.0
2007-03-02 08:38:00,1.6804,1.6804,1.6799,1.68,136300000.0
2007-03-02 08:39:00,1.6801,1.6801,1.6792,1.6794,136300000.0
2007-03-02 08:40:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2007-03-02 08:41:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2007-03-02 08:42:00,1.6795,1.6796,1.6793,1.6793,136300000.0
2007-03-02 08:43:00,1.6794,1.6799,1.6794,1.6795,136300000.0
2007-03-02 08:44:00,1.6796,1.6802,1.6796,1.6798,136300000.0
2007-03-02 08:45:00,1.6799,1.68,1.6798,1.6799,136300000.0
2007-03-02 08:46:00,1.6798,1.6801,1.6796,1.6797,136300000.0
2007-03-02 08:47:00,1.6798,1.68,1.6798,1.6798,136300000.0
2007-03-02 08:48:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2007-03-02 08:49:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2007-03-02 08:50:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2007-03-02 08:51:00,1.6795,1.6797,1.6794,1.6794,136300000.0
2007-03-02 08:52:00,1.6796,1.6801,1.6796,1.6798,136300000.0
2007-03-02 08:53:00,1.68,1.6806,1.6799,1.6804,136300000.0
2007-03-02 08:54:00,1.6802,1.6804,1.6801,1.6802,136300000.0
2007-03-02 08:55:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2007-03-02 08:56:00,1.6802,1.6802,1.6799,1.6801,136300000.0
2007-03-02 08:57:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2007-03-02 08:58:00,1.6799,1.6801,1.6798,1.6799,136300000.0
2007-03-02 08:59:00,1.6801,1.6801,1.6798,1.6799,136300000.0
2007-03-02 09:00:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2007-03-02 09:01:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2007-03-02 09:02:00,1.6796,1.6807,1.6796,1.6805,136300000.0
2007-03-02 09:03:00,1.6806,1.6806,1.6802,1.6805,136300000.0
2007-03-02 09:04:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2007-03-02 09:05:00,1.6805,1.6807,1.6802,1.6807,136300000.0
2007-03-02 09:06:00,1.6806,1.6812,1.6806,1.6811,136300000.0
2007-03-02 09:07:00,1.6812,1.6813,1.6811,1.6812,136300000.0
2007-03-02 09:08:00,1.6813,1.6813,1.6809,1.6811,136300000.0
2007-03-02 09:09:00,1.6813,1.6813,1.6807,1.6808,136300000.0
2007-03-02 09:10:00,1.681,1.6811,1.6807,1.6808,136300000.0
2007-03-02 09:11:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2007-03-02 09:12:00,1.6806,1.6809,1.6806,1.6809,136300000.0
2007-03-02 09:13:00,1.6808,1.681,1.6804,1.681,136300000.0
2007-03-02 09:14:00,1.6808,1.6811,1.6808,1.681,136300000.0
2007-03-02 09:15:00,1.6808,1.6812,1.6808,1.681,136300000.0
2007-03-02 09:16:00,1.6807,1.6809,1.6803,1.6808,136300000.0
2007-03-02 09:17:00,1.6809,1.6809,1.6806,1.6806,136300000.0
2007-03-02 09:18:00,1.6807,1.6811,1.6806,1.6811,136300000.0
2007-03-02 09:19:00,1.6809,1.6813,1.6807,1.6808,136300000.0
2007-03-02 09:20:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2007-03-02 09:21:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2007-03-02 09:22:00,1.6806,1.6811,1.6806,1.6808,136300000.0
2007-03-02 09:23:00,1.6809,1.6809,1.6804,1.6805,136300000.0
2007-03-02 09:24:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2007-03-02 09:25:00,1.681,1.6813,1.6807,1.6809,136300000.0
2007-03-02 09:26:00,1.6806,1.6808,1.68,1.6805,136300000.0
2007-03-02 09:27:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2007-03-02 09:28:00,1.6807,1.681,1.6804,1.6804,136300000.0
2007-03-02 09:29:00,1.6807,1.6811,1.6807,1.6808,136300000.0
2007-03-02 09:30:00,1.6811,1.6811,1.6804,1.6805,136300000.0
2007-03-02 09:31:00,1.6804,1.6807,1.6803,1.6805,136300000.0
2007-03-02 09:32:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2007-03-02 09:33:00,1.6807,1.6807,1.6802,1.6802,136300000.0
2007-03-02 09:34:00,1.6803,1.6806,1.6803,1.6805,136300000.0
2007-03-02 09:35:00,1.6804,1.6808,1.6803,1.6803,136300000.0
2007-03-02 09:36:00,1.6804,1.681,1.6804,1.6808,136300000.0
2007-03-02 09:37:00,1.6811,1.6812,1.6808,1.6811,136300000.0
2007-03-02 09:38:00,1.6813,1.6813,1.6809,1.6809,136300000.0
2007-03-02 09:39:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2007-03-02 09:40:00,1.6812,1.6816,1.681,1.6813,136300000.0
2007-03-02 09:41:00,1.6812,1.6817,1.6811,1.6813,136300000.0
2007-03-02 09:42:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2007-03-02 09:43:00,1.6815,1.6815,1.681,1.6812,136300000.0
2007-03-02 09:44:00,1.681,1.6811,1.6804,1.6805,136300000.0
2007-03-02 09:45:00,1.6806,1.681,1.6806,1.6806,136300000.0
2007-03-02 09:46:00,1.6807,1.6808,1.6805,1.6807,136300000.0
2007-03-02 09:47:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2007-03-02 09:48:00,1.6808,1.6809,1.6803,1.6805,136300000.0
2007-03-02 09:49:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2007-03-02 09:50:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2007-03-02 09:51:00,1.6805,1.6807,1.6801,1.6807,136300000.0
2007-03-02 09:52:00,1.6806,1.6807,1.6801,1.6804,136300000.0
2007-03-02 09:53:00,1.6803,1.6804,1.6801,1.6803,136300000.0
2007-03-02 09:54:00,1.6804,1.6805,1.68,1.6804,136300000.0
2007-03-02 09:55:00,1.6803,1.6803,1.68,1.6801,136300000.0
2007-03-02 09:56:00,1.68,1.6804,1.68,1.6802,136300000.0
2007-03-02 09:57:00,1.6801,1.6805,1.6801,1.6802,136300000.0
2007-03-02 09:58:00,1.6805,1.6808,1.6803,1.6805,136300000.0
2007-03-02 09:59:00,1.6807,1.681,1.6805,1.6806,136300000.0
2007-03-02 10:00:00,1.6808,1.6811,1.6805,1.6807,136300000.0
2007-03-02 10:01:00,1.6809,1.6811,1.6806,1.6807,136300000.0
2007-03-02 10:02:00,1.6804,1.6804,1.6796,1.6796,136300000.0
2007-03-02 10:03:00,1.6794,1.6799,1.6791,1.6795,136300000.0
2007-03-02 10:04:00,1.6798,1.6798,1.6792,1.6795,136300000.0
2007-03-02 10:05:00,1.6793,1.6793,1.6785,1.6789,136300000.0
2007-03-02 10:06:00,1.679,1.6796,1.679,1.6796,136300000.0
2007-03-02 10:07:00,1.6795,1.68,1.6795,1.6795,136300000.0
2007-03-02 10:08:00,1.6796,1.6798,1.6793,1.6798,136300000.0
2007-03-02 10:09:00,1.6796,1.6798,1.6795,1.6796,136300000.0
2007-03-02 10:10:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2007-03-02 10:11:00,1.6797,1.6797,1.6794,1.6797,136300000.0
2007-03-02 10:12:00,1.6795,1.6796,1.6793,1.6795,136300000.0
2007-03-02 10:13:00,1.6793,1.6796,1.6791,1.6796,136300000.0
2007-03-02 10:14:00,1.6795,1.6796,1.6792,1.6795,136300000.0
2007-03-02 10:15:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2007-03-02 10:16:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2007-03-02 10:17:00,1.6794,1.6795,1.6784,1.679,136300000.0
2007-03-02 10:18:00,1.6789,1.6794,1.6789,1.6794,136300000.0
2007-03-02 10:19:00,1.6793,1.6793,1.6789,1.679,136300000.0
2007-03-02 10:20:00,1.6791,1.6792,1.6781,1.6792,136300000.0
2007-03-02 10:21:00,1.679,1.6791,1.6785,1.6789,136300000.0
2007-03-02 10:22:00,1.6786,1.6792,1.678,1.678,136300000.0
2007-03-02 10:23:00,1.6779,1.6788,1.6779,1.6788,136300000.0
2007-03-02 10:24:00,1.6787,1.6789,1.6786,1.6786,136300000.0
2007-03-02 10:25:00,1.6787,1.6787,1.678,1.678,136300000.0
2007-03-02 10:26:00,1.6779,1.6783,1.6779,1.6781,136300000.0
2007-03-02 10:27:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-03-02 10:28:00,1.6781,1.6785,1.678,1.6785,136300000.0
2007-03-02 10:29:00,1.6784,1.6787,1.6784,1.6786,136300000.0
2007-03-02 10:30:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2007-03-02 10:31:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2007-03-02 10:32:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-03-02 10:33:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-03-02 10:34:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2007-03-02 10:35:00,1.6783,1.6784,1.6779,1.6781,136300000.0
2007-03-02 10:36:00,1.6782,1.6787,1.6782,1.6785,136300000.0
2007-03-02 10:37:00,1.6784,1.6788,1.678,1.6788,136300000.0
2007-03-02 10:38:00,1.679,1.6793,1.6785,1.6791,136300000.0
2007-03-02 10:39:00,1.679,1.6794,1.6783,1.6794,136300000.0
2007-03-02 10:40:00,1.6793,1.6795,1.679,1.6792,136300000.0
2007-03-02 10:41:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2007-03-02 10:42:00,1.6794,1.6797,1.6793,1.6794,136300000.0
2007-03-02 10:43:00,1.6793,1.6794,1.679,1.679,136300000.0
2007-03-02 10:44:00,1.6789,1.6791,1.6784,1.6789,136300000.0
2007-03-02 10:45:00,1.6788,1.6792,1.6788,1.6789,136300000.0
2007-03-02 10:46:00,1.679,1.679,1.6783,1.6785,136300000.0
2007-03-02 10:47:00,1.6786,1.6791,1.6786,1.679,136300000.0
2007-03-02 10:48:00,1.6788,1.6792,1.6786,1.679,136300000.0
2007-03-02 10:49:00,1.6789,1.6789,1.6784,1.6788,136300000.0
2007-03-02 10:50:00,1.6787,1.6789,1.6786,1.6786,136300000.0
2007-03-02 10:51:00,1.6785,1.6791,1.6782,1.6787,136300000.0
2007-03-02 10:52:00,1.6786,1.6788,1.6781,1.6787,136300000.0
2007-03-02 10:53:00,1.6786,1.6792,1.6786,1.6791,136300000.0
2007-03-02 10:54:00,1.6792,1.6794,1.6789,1.679,136300000.0
2007-03-02 10:55:00,1.6789,1.6794,1.6789,1.6792,136300000.0
2007-03-02 10:56:00,1.6791,1.6795,1.679,1.679,136300000.0
2007-03-02 10:57:00,1.6789,1.6797,1.6789,1.6794,136300000.0
2007-03-02 10:58:00,1.6795,1.6795,1.6792,1.6795,136300000.0
2007-03-02 10:59:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2007-03-02 11:00:00,1.6796,1.6797,1.6792,1.6792,136300000.0
2007-03-02 11:01:00,1.6791,1.6792,1.6787,1.679,136300000.0
2007-03-02 11:02:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-03-02 11:03:00,1.6789,1.6791,1.6786,1.6786,136300000.0
2007-03-02 11:04:00,1.6789,1.6793,1.6788,1.679,136300000.0
2007-03-02 11:05:00,1.6791,1.6795,1.6788,1.679,136300000.0
2007-03-02 11:06:00,1.6788,1.6797,1.6787,1.6794,136300000.0
2007-03-02 11:07:00,1.6796,1.6798,1.6792,1.6795,136300000.0
2007-03-02 11:08:00,1.6796,1.6799,1.6795,1.6797,136300000.0
2007-03-02 11:09:00,1.6796,1.6801,1.6795,1.6801,136300000.0
2007-03-02 11:10:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-03-02 11:11:00,1.6796,1.6799,1.6794,1.6794,136300000.0
2007-03-02 11:12:00,1.6795,1.68,1.6794,1.6798,136300000.0
2007-03-02 11:13:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2007-03-02 11:14:00,1.6795,1.6798,1.6794,1.6794,136300000.0
2007-03-02 11:15:00,1.6792,1.6794,1.679,1.6792,136300000.0
2007-03-02 11:16:00,1.6791,1.6792,1.6787,1.6789,136300000.0
2007-03-02 11:17:00,1.679,1.6793,1.679,1.6791,136300000.0
2007-03-02 11:18:00,1.679,1.6796,1.679,1.6796,136300000.0
2007-03-02 11:19:00,1.6794,1.6794,1.6789,1.6792,136300000.0
2007-03-02 11:20:00,1.6794,1.6795,1.679,1.6793,136300000.0
2007-03-02 11:21:00,1.6792,1.6794,1.6792,1.6792,136300000.0
2007-03-02 11:22:00,1.6794,1.6794,1.6791,1.6794,136300000.0
2007-03-02 11:23:00,1.6792,1.6796,1.6791,1.6794,136300000.0
2007-03-02 11:24:00,1.6792,1.6796,1.6792,1.6796,136300000.0
2007-03-02 11:25:00,1.6793,1.6797,1.6793,1.6795,136300000.0
2007-03-02 11:26:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2007-03-02 11:27:00,1.6793,1.6797,1.6793,1.6793,136300000.0
2007-03-02 11:28:00,1.6795,1.6799,1.6795,1.6795,136300000.0
2007-03-02 11:29:00,1.6797,1.6797,1.6793,1.6795,136300000.0
2007-03-02 11:30:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-03-02 11:31:00,1.6796,1.6797,1.6794,1.6796,136300000.0
2007-03-02 11:32:00,1.6797,1.6797,1.6793,1.6796,136300000.0
2007-03-02 11:33:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2007-03-02 11:34:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2007-03-02 11:35:00,1.6795,1.6796,1.6792,1.6795,136300000.0
2007-03-02 11:36:00,1.6796,1.6796,1.6793,1.6795,136300000.0
2007-03-02 11:37:00,1.6796,1.6797,1.6795,1.6797,136300000.0
2007-03-02 11:38:00,1.6796,1.6799,1.6793,1.6797,136300000.0
2007-03-02 11:39:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2007-03-02 11:40:00,1.6799,1.6799,1.6796,1.6799,136300000.0
2007-03-02 11:41:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2007-03-02 11:42:00,1.6799,1.6799,1.6794,1.6798,136300000.0
2007-03-02 11:43:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2007-03-02 11:44:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-03-02 11:45:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-03-02 11:46:00,1.6792,1.6796,1.6792,1.6793,136300000.0
2007-03-02 11:47:00,1.6794,1.6794,1.679,1.6791,136300000.0
2007-03-02 11:48:00,1.6794,1.6796,1.6791,1.6794,136300000.0
2007-03-02 11:49:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2007-03-02 11:50:00,1.6791,1.6794,1.6787,1.6793,136300000.0
2007-03-02 11:51:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2007-03-02 11:52:00,1.6793,1.6796,1.6793,1.6793,136300000.0
2007-03-02 11:53:00,1.6794,1.6794,1.6792,1.6794,136300000.0
2007-03-02 11:54:00,1.6793,1.6795,1.6793,1.6794,136300000.0
2007-03-02 11:55:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2007-03-02 11:56:00,1.6794,1.6796,1.6794,1.6794,136300000.0
2007-03-02 11:57:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-03-02 11:58:00,1.6796,1.6801,1.6796,1.6799,136300000.0
2007-03-02 11:59:00,1.6801,1.6802,1.6799,1.6801,136300000.0
2007-03-02 12:00:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2007-03-02 12:01:00,1.6801,1.6801,1.6797,1.6799,136300000.0
2007-03-02 12:02:00,1.6797,1.6799,1.6796,1.6796,136300000.0
2007-03-02 12:03:00,1.6799,1.6802,1.6796,1.6799,136300000.0
2007-03-02 12:04:00,1.6798,1.6801,1.6797,1.6801,136300000.0
2007-03-02 12:05:00,1.6799,1.6802,1.6797,1.6798,136300000.0
2007-03-02 12:06:00,1.6797,1.6801,1.6796,1.6797,136300000.0
2007-03-02 12:07:00,1.6796,1.6797,1.6793,1.6795,136300000.0
2007-03-02 12:08:00,1.6797,1.68,1.6795,1.68,136300000.0
2007-03-02 12:09:00,1.6799,1.68,1.6797,1.6799,136300000.0
2007-03-02 12:10:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2007-03-02 12:11:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2007-03-02 12:12:00,1.68,1.6802,1.6799,1.68,136300000.0
2007-03-02 12:13:00,1.6802,1.6805,1.68,1.6802,136300000.0
2007-03-02 12:14:00,1.68,1.6802,1.6799,1.68,136300000.0
2007-03-02 12:15:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2007-03-02 12:16:00,1.6799,1.6802,1.6799,1.68,136300000.0
2007-03-02 12:17:00,1.6799,1.6802,1.6799,1.6799,136300000.0
2007-03-02 12:18:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2007-03-02 12:19:00,1.6793,1.6799,1.6793,1.6795,136300000.0
2007-03-02 12:20:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2007-03-02 12:21:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2007-03-02 12:22:00,1.6798,1.6799,1.6796,1.6798,136300000.0
2007-03-02 12:23:00,1.6795,1.6802,1.6795,1.6802,136300000.0
2007-03-02 12:24:00,1.68,1.68,1.6797,1.6798,136300000.0
2007-03-02 12:25:00,1.6797,1.6802,1.6795,1.6802,136300000.0
2007-03-02 12:26:00,1.68,1.6803,1.6799,1.6799,136300000.0
2007-03-02 12:27:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2007-03-02 12:28:00,1.68,1.6802,1.6799,1.6802,136300000.0
2007-03-02 12:29:00,1.6803,1.6806,1.6802,1.6802,136300000.0
2007-03-02 12:30:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2007-03-02 12:31:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2007-03-02 12:32:00,1.6803,1.6805,1.6802,1.6805,136300000.0
2007-03-02 12:33:00,1.6804,1.6805,1.6801,1.6805,136300000.0
2007-03-02 12:34:00,1.6804,1.6805,1.6802,1.6804,136300000.0
2007-03-02 12:35:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2007-03-02 12:36:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2007-03-02 12:37:00,1.6804,1.6807,1.6803,1.6806,136300000.0
2007-03-02 12:38:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2007-03-02 12:39:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2007-03-02 12:40:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2007-03-02 12:41:00,1.68,1.6802,1.6796,1.6801,136300000.0
2007-03-02 12:42:00,1.68,1.6804,1.68,1.6803,136300000.0
2007-03-02 12:43:00,1.6802,1.6809,1.6799,1.6806,136300000.0
2007-03-02 12:44:00,1.6807,1.6814,1.6807,1.6811,136300000.0
2007-03-02 12:45:00,1.6808,1.6809,1.6804,1.6806,136300000.0
2007-03-02 12:46:00,1.6805,1.6811,1.6804,1.6811,136300000.0
2007-03-02 12:47:00,1.6812,1.6817,1.6811,1.6816,136300000.0
2007-03-02 12:48:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2007-03-02 12:49:00,1.6813,1.6815,1.6812,1.6814,136300000.0
2007-03-02 12:50:00,1.6816,1.682,1.6816,1.6817,136300000.0
2007-03-02 12:51:00,1.6815,1.6815,1.6811,1.6815,136300000.0
2007-03-02 12:52:00,1.6814,1.6817,1.6814,1.6815,136300000.0
2007-03-02 12:53:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-03-02 12:54:00,1.6814,1.6815,1.6812,1.6813,136300000.0
2007-03-02 12:55:00,1.6814,1.6814,1.6811,1.6813,136300000.0
2007-03-02 12:56:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2007-03-02 12:57:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2007-03-02 12:58:00,1.6812,1.6815,1.6811,1.6812,136300000.0
2007-03-02 12:59:00,1.6815,1.6815,1.6811,1.6811,136300000.0
2007-03-02 13:00:00,1.6814,1.6814,1.6811,1.6812,136300000.0
2007-03-02 13:01:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2007-03-02 13:02:00,1.6812,1.6815,1.681,1.6814,136300000.0
2007-03-02 13:03:00,1.6817,1.6819,1.6814,1.6819,136300000.0
2007-03-02 13:04:00,1.6817,1.6817,1.6814,1.6814,136300000.0
2007-03-02 13:05:00,1.6815,1.6815,1.6813,1.6813,136300000.0
2007-03-02 13:06:00,1.6812,1.6813,1.681,1.6812,136300000.0
2007-03-02 13:07:00,1.6814,1.6814,1.6808,1.6812,136300000.0
2007-03-02 13:08:00,1.681,1.6822,1.681,1.6817,136300000.0
2007-03-02 13:09:00,1.6816,1.6821,1.6816,1.6816,136300000.0
2007-03-02 13:10:00,1.6814,1.6821,1.6811,1.6817,136300000.0
2007-03-02 13:11:00,1.6818,1.6823,1.6817,1.6821,136300000.0
2007-03-02 13:12:00,1.6824,1.6829,1.6821,1.6828,136300000.0
2007-03-02 13:13:00,1.6825,1.683,1.6824,1.6829,136300000.0
2007-03-02 13:14:00,1.683,1.683,1.6827,1.6827,136300000.0
2007-03-02 13:15:00,1.6824,1.6827,1.6824,1.6827,136300000.0
2007-03-02 13:16:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2007-03-02 13:17:00,1.6825,1.683,1.6821,1.6826,136300000.0
2007-03-02 13:18:00,1.6823,1.6825,1.6821,1.6823,136300000.0
2007-03-02 13:19:00,1.6821,1.6825,1.6819,1.6824,136300000.0
2007-03-02 13:20:00,1.6825,1.6827,1.6821,1.6823,136300000.0
2007-03-02 13:21:00,1.6824,1.6826,1.6822,1.6822,136300000.0
2007-03-02 13:22:00,1.6824,1.6829,1.6822,1.6829,136300000.0
2007-03-02 13:23:00,1.6826,1.6834,1.6826,1.6832,136300000.0
2007-03-02 13:24:00,1.6835,1.6839,1.6832,1.6832,136300000.0
2007-03-02 13:25:00,1.6831,1.6835,1.6829,1.6833,136300000.0
2007-03-02 13:26:00,1.6832,1.6833,1.6824,1.6824,136300000.0
2007-03-02 13:27:00,1.6826,1.6829,1.6822,1.6825,136300000.0
2007-03-02 13:28:00,1.6822,1.6826,1.6822,1.6825,136300000.0
2007-03-02 13:29:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2007-03-02 13:30:00,1.682,1.6823,1.682,1.6823,136300000.0
2007-03-02 13:31:00,1.6824,1.6826,1.6823,1.6824,136300000.0
2007-03-02 13:32:00,1.6823,1.6824,1.682,1.682,136300000.0
2007-03-02 13:33:00,1.6818,1.6822,1.6818,1.6822,136300000.0
2007-03-02 13:34:00,1.682,1.6822,1.6817,1.6819,136300000.0
2007-03-02 13:35:00,1.6817,1.682,1.6814,1.6816,136300000.0
2007-03-02 13:36:00,1.6815,1.6818,1.6813,1.6818,136300000.0
2007-03-02 13:37:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2007-03-02 13:38:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2007-03-02 13:39:00,1.681,1.681,1.6802,1.6802,136300000.0
2007-03-02 13:40:00,1.6803,1.6808,1.6801,1.6806,136300000.0
2007-03-02 13:41:00,1.6807,1.6811,1.6806,1.6809,136300000.0
2007-03-02 13:42:00,1.6808,1.6812,1.6806,1.6806,136300000.0
2007-03-02 13:43:00,1.6808,1.6809,1.6806,1.6808,136300000.0
2007-03-02 13:44:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-03-02 13:45:00,1.681,1.6812,1.681,1.6812,136300000.0
2007-03-02 13:46:00,1.6808,1.6812,1.6806,1.6806,136300000.0
2007-03-02 13:47:00,1.6807,1.6809,1.6806,1.6806,136300000.0
2007-03-02 13:48:00,1.6808,1.6811,1.6806,1.6808,136300000.0
2007-03-02 13:49:00,1.6806,1.6808,1.6805,1.6806,136300000.0
2007-03-02 13:50:00,1.6805,1.6806,1.6803,1.6803,136300000.0
2007-03-02 13:51:00,1.6802,1.6806,1.6802,1.6803,136300000.0
2007-03-02 13:52:00,1.6802,1.6802,1.6797,1.6799,136300000.0
2007-03-02 13:53:00,1.68,1.68,1.6797,1.6797,136300000.0
2007-03-02 13:54:00,1.6796,1.68,1.6796,1.6798,136300000.0
2007-03-02 13:55:00,1.68,1.6805,1.6799,1.6805,136300000.0
2007-03-02 13:56:00,1.6801,1.6807,1.6801,1.6802,136300000.0
2007-03-02 13:57:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2007-03-02 13:59:00,1.6804,1.6804,1.68,1.6802,136300000.0
2007-03-02 14:00:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2007-03-02 14:01:00,1.6803,1.6803,1.68,1.6802,136300000.0
2007-03-02 14:02:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2007-03-02 14:03:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2007-03-02 14:04:00,1.681,1.681,1.6808,1.6808,136300000.0
2007-03-02 14:05:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2007-03-02 14:06:00,1.6807,1.6807,1.6802,1.6804,136300000.0
2007-03-02 14:07:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-03-02 14:08:00,1.6807,1.6816,1.6807,1.6816,136300000.0
2007-03-02 14:09:00,1.6814,1.6816,1.6811,1.6812,136300000.0
2007-03-02 14:10:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2007-03-02 14:11:00,1.6813,1.6813,1.6808,1.6812,136300000.0
2007-03-02 14:12:00,1.6811,1.6812,1.6805,1.6808,136300000.0
2007-03-02 14:13:00,1.6807,1.6808,1.6805,1.6807,136300000.0
2007-03-02 14:14:00,1.6805,1.6808,1.6801,1.6802,136300000.0
2007-03-02 14:15:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2007-03-02 14:16:00,1.6804,1.6806,1.6801,1.6804,136300000.0
2007-03-02 14:17:00,1.6805,1.6812,1.6803,1.6809,136300000.0
2007-03-02 14:18:00,1.6811,1.6817,1.681,1.6816,136300000.0
2007-03-02 14:19:00,1.6817,1.6817,1.6808,1.6814,136300000.0
2007-03-02 14:20:00,1.6811,1.6817,1.681,1.6817,136300000.0
2007-03-02 14:22:00,1.6819,1.6819,1.6815,1.6817,136300000.0
2007-03-02 14:23:00,1.6818,1.6827,1.6815,1.6824,136300000.0
2007-03-02 14:24:00,1.6823,1.6827,1.682,1.6827,136300000.0
2007-03-02 14:25:00,1.683,1.683,1.6826,1.6827,136300000.0
2007-03-02 14:26:00,1.6826,1.6828,1.6824,1.6825,136300000.0
2007-03-02 14:27:00,1.6826,1.683,1.6826,1.683,136300000.0
2007-03-02 14:28:00,1.6832,1.6838,1.6832,1.6838,136300000.0
2007-03-02 14:29:00,1.6835,1.6842,1.6834,1.6841,136300000.0
2007-03-02 14:30:00,1.6835,1.6842,1.6832,1.6836,136300000.0
2007-03-02 14:31:00,1.6834,1.6838,1.6834,1.6836,136300000.0
2007-03-02 14:32:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2007-03-02 14:33:00,1.6834,1.6834,1.6826,1.6828,136300000.0
2007-03-02 14:34:00,1.683,1.6832,1.683,1.683,136300000.0
2007-03-02 14:35:00,1.6832,1.6832,1.6827,1.6828,136300000.0
2007-03-02 14:36:00,1.6827,1.6836,1.6827,1.6833,136300000.0
2007-03-02 14:37:00,1.6832,1.6833,1.683,1.683,136300000.0
2007-03-02 14:38:00,1.6832,1.6834,1.683,1.683,136300000.0
2007-03-02 14:39:00,1.6832,1.6833,1.6826,1.6826,136300000.0
2007-03-02 14:40:00,1.6829,1.6829,1.6824,1.6824,136300000.0
2007-03-02 14:41:00,1.6826,1.683,1.6824,1.6829,136300000.0
2007-03-02 14:42:00,1.6828,1.6829,1.6823,1.6825,136300000.0
2007-03-02 14:43:00,1.6823,1.6827,1.6823,1.6826,136300000.0
2007-03-02 14:44:00,1.6825,1.6828,1.6821,1.6827,136300000.0
2007-03-02 14:45:00,1.6825,1.6829,1.6823,1.6829,136300000.0
2007-03-02 14:46:00,1.6827,1.6829,1.6821,1.6825,136300000.0
2007-03-02 14:47:00,1.6823,1.6829,1.6823,1.6829,136300000.0
2007-03-02 14:48:00,1.6826,1.6829,1.6817,1.6819,136300000.0
2007-03-02 14:49:00,1.682,1.6829,1.6818,1.6828,136300000.0
2007-03-02 14:50:00,1.683,1.684,1.6825,1.6838,136300000.0
2007-03-02 14:51:00,1.6837,1.6841,1.683,1.6841,136300000.0
2007-03-02 14:52:00,1.684,1.6841,1.6835,1.6836,136300000.0
2007-03-02 14:53:00,1.6838,1.6838,1.6831,1.6831,136300000.0
2007-03-02 14:54:00,1.6832,1.6838,1.6831,1.6838,136300000.0
2007-03-02 14:55:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2007-03-02 14:56:00,1.6832,1.6835,1.6829,1.6835,136300000.0
2007-03-02 14:57:00,1.6834,1.6835,1.6832,1.6834,136300000.0
2007-03-02 14:58:00,1.6831,1.6837,1.6831,1.6835,136300000.0
2007-03-02 14:59:00,1.6832,1.6835,1.683,1.6833,136300000.0
2007-03-02 15:00:00,1.6831,1.6835,1.6826,1.6828,136300000.0
2007-03-02 15:01:00,1.6825,1.6827,1.6822,1.6825,136300000.0
2007-03-02 15:02:00,1.6826,1.6827,1.6823,1.6823,136300000.0
2007-03-02 15:03:00,1.6822,1.6823,1.6817,1.6817,136300000.0
2007-03-02 15:04:00,1.682,1.6822,1.6819,1.6819,136300000.0
2007-03-02 15:05:00,1.6822,1.6822,1.6816,1.6816,136300000.0
2007-03-02 15:06:00,1.6817,1.682,1.6816,1.6816,136300000.0
2007-03-02 15:07:00,1.6814,1.682,1.6813,1.6817,136300000.0
2007-03-02 15:08:00,1.6816,1.6818,1.6816,1.6818,136300000.0
2007-03-02 15:09:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2007-03-02 15:10:00,1.6815,1.682,1.6815,1.6818,136300000.0
2007-03-02 15:11:00,1.682,1.6823,1.6819,1.6821,136300000.0
2007-03-02 15:12:00,1.6819,1.6821,1.6813,1.6813,136300000.0
2007-03-02 15:13:00,1.6811,1.6813,1.6806,1.6812,136300000.0
2007-03-02 15:14:00,1.681,1.6812,1.6809,1.6809,136300000.0
2007-03-02 15:15:00,1.6807,1.6813,1.6805,1.6813,136300000.0
2007-03-02 15:16:00,1.681,1.681,1.6806,1.6808,136300000.0
2007-03-02 15:17:00,1.681,1.6815,1.6807,1.6813,136300000.0
2007-03-02 15:18:00,1.6811,1.6816,1.6811,1.6814,136300000.0
2007-03-02 15:19:00,1.6812,1.6814,1.6812,1.6814,136300000.0
2007-03-02 15:20:00,1.6812,1.6816,1.681,1.6814,136300000.0
2007-03-02 15:21:00,1.6816,1.682,1.6816,1.6816,136300000.0
2007-03-02 15:22:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2007-03-02 15:23:00,1.6817,1.6819,1.6813,1.6815,136300000.0
2007-03-02 15:24:00,1.6813,1.6816,1.6813,1.6813,136300000.0
2007-03-02 15:25:00,1.6816,1.6817,1.6811,1.6817,136300000.0
2007-03-02 15:26:00,1.6818,1.682,1.6813,1.6813,136300000.0
2007-03-02 15:28:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2007-03-02 15:29:00,1.6808,1.681,1.6807,1.6808,136300000.0
2007-03-02 15:30:00,1.681,1.681,1.6808,1.6808,136300000.0
2007-03-02 15:31:00,1.681,1.681,1.6807,1.6807,136300000.0
2007-03-02 15:32:00,1.6809,1.6809,1.6803,1.6805,136300000.0
2007-03-02 15:33:00,1.6807,1.6814,1.6807,1.6812,136300000.0
2007-03-02 15:34:00,1.6814,1.6816,1.6808,1.681,136300000.0
2007-03-02 15:35:00,1.6812,1.6819,1.6812,1.6818,136300000.0
2007-03-02 15:36:00,1.6816,1.682,1.6809,1.6814,136300000.0
2007-03-02 15:37:00,1.6811,1.6814,1.6808,1.6808,136300000.0
2007-03-02 15:38:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2007-03-02 15:39:00,1.681,1.6812,1.6807,1.6811,136300000.0
2007-03-02 15:40:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2007-03-02 15:41:00,1.6813,1.6816,1.6812,1.6816,136300000.0
2007-03-02 15:42:00,1.6815,1.6818,1.6807,1.6807,136300000.0
2007-03-02 15:43:00,1.6808,1.6808,1.6805,1.6805,136300000.0
2007-03-02 15:44:00,1.6807,1.6816,1.6804,1.6814,136300000.0
2007-03-02 15:45:00,1.6815,1.6816,1.681,1.6812,136300000.0
2007-03-02 15:46:00,1.681,1.6813,1.6809,1.6811,136300000.0
2007-03-02 15:47:00,1.6809,1.6812,1.6807,1.6807,136300000.0
2007-03-02 15:48:00,1.681,1.6812,1.6806,1.6807,136300000.0
2007-03-02 15:49:00,1.6806,1.681,1.6806,1.6807,136300000.0
2007-03-02 15:50:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2007-03-02 15:51:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2007-03-02 15:52:00,1.6805,1.6807,1.6804,1.6805,136300000.0
2007-03-02 15:53:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2007-03-02 15:54:00,1.6806,1.6806,1.6801,1.6804,136300000.0
2007-03-02 15:55:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2007-03-02 15:56:00,1.6801,1.6801,1.6796,1.6799,136300000.0
2007-03-02 15:57:00,1.6798,1.6799,1.6796,1.6796,136300000.0
2007-03-02 15:58:00,1.6798,1.6803,1.6796,1.6801,136300000.0
2007-03-02 15:59:00,1.68,1.6811,1.6799,1.6809,136300000.0
2007-03-02 16:00:00,1.6807,1.6814,1.6807,1.6811,136300000.0
2007-03-02 16:01:00,1.6814,1.6816,1.6811,1.6812,136300000.0
2007-03-02 16:02:00,1.6814,1.6814,1.6805,1.6805,136300000.0
2007-03-02 16:03:00,1.6806,1.681,1.6805,1.6806,136300000.0
2007-03-02 16:04:00,1.6807,1.6809,1.6802,1.6805,136300000.0
2007-03-02 16:05:00,1.6804,1.6812,1.6804,1.6811,136300000.0
2007-03-02 16:06:00,1.6813,1.6816,1.6807,1.6808,136300000.0
2007-03-02 16:07:00,1.6807,1.6808,1.6802,1.6807,136300000.0
2007-03-02 16:08:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2007-03-02 16:09:00,1.6805,1.6807,1.6801,1.6801,136300000.0
2007-03-02 16:10:00,1.6802,1.6807,1.6801,1.6807,136300000.0
2007-03-02 16:11:00,1.6806,1.6807,1.6802,1.6802,136300000.0
2007-03-02 16:12:00,1.6801,1.6807,1.6799,1.6807,136300000.0
2007-03-02 16:13:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2007-03-02 16:14:00,1.6805,1.6809,1.6805,1.6808,136300000.0
2007-03-02 16:15:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2007-03-02 16:16:00,1.6805,1.6809,1.6804,1.6805,136300000.0
2007-03-02 16:17:00,1.6806,1.6807,1.6803,1.6805,136300000.0
2007-03-02 16:18:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2007-03-02 16:19:00,1.6808,1.681,1.6805,1.6808,136300000.0
2007-03-02 16:20:00,1.6806,1.6809,1.6803,1.6809,136300000.0
2007-03-02 16:21:00,1.6807,1.6811,1.6806,1.6811,136300000.0
2007-03-02 16:22:00,1.6812,1.6814,1.6809,1.6809,136300000.0
2007-03-02 16:23:00,1.6808,1.681,1.6806,1.6809,136300000.0
2007-03-02 16:24:00,1.6808,1.6809,1.6805,1.6805,136300000.0
2007-03-02 16:25:00,1.6806,1.6808,1.6805,1.6805,136300000.0
2007-03-02 16:26:00,1.6806,1.6806,1.6801,1.6802,136300000.0
2007-03-02 16:27:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2007-03-02 16:28:00,1.6804,1.6804,1.68,1.68,136300000.0
2007-03-02 16:29:00,1.6801,1.6805,1.6801,1.6802,136300000.0
2007-03-02 16:30:00,1.6804,1.6808,1.6804,1.6804,136300000.0
2007-03-02 16:31:00,1.6805,1.6807,1.6802,1.6804,136300000.0
2007-03-02 16:32:00,1.6802,1.6805,1.6802,1.6804,136300000.0
2007-03-02 16:33:00,1.6802,1.6809,1.6802,1.6809,136300000.0
2007-03-02 16:34:00,1.6811,1.6811,1.68,1.68,136300000.0
2007-03-02 16:35:00,1.6798,1.6802,1.6796,1.6799,136300000.0
2007-03-02 16:36:00,1.68,1.6801,1.6798,1.68,136300000.0
2007-03-02 16:37:00,1.6799,1.6802,1.6799,1.68,136300000.0
2007-03-02 16:38:00,1.6798,1.6801,1.6796,1.6796,136300000.0
2007-03-02 16:39:00,1.6797,1.6798,1.6795,1.6798,136300000.0
2007-03-02 16:40:00,1.6793,1.6798,1.6793,1.6797,136300000.0
2007-03-02 16:41:00,1.6799,1.6801,1.6799,1.68,136300000.0
2007-03-02 16:42:00,1.6799,1.68,1.6795,1.6799,136300000.0
2007-03-02 16:43:00,1.6798,1.6799,1.6792,1.6793,136300000.0
2007-03-02 16:44:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-03-02 16:45:00,1.6792,1.6795,1.6791,1.6792,136300000.0
2007-03-02 16:46:00,1.6791,1.6792,1.679,1.6792,136300000.0
2007-03-02 16:47:00,1.679,1.6791,1.679,1.679,136300000.0
2007-03-02 16:48:00,1.6787,1.6793,1.6787,1.6793,136300000.0
2007-03-02 16:49:00,1.6792,1.6796,1.6792,1.6795,136300000.0
2007-03-02 16:50:00,1.6793,1.6795,1.6792,1.6793,136300000.0
2007-03-02 16:51:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2007-03-02 16:52:00,1.6793,1.6799,1.6793,1.6797,136300000.0
2007-03-02 16:53:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-03-02 16:55:00,1.6799,1.6801,1.6797,1.6801,136300000.0
2007-03-02 16:56:00,1.6799,1.6805,1.6799,1.6805,136300000.0
2007-03-02 16:57:00,1.6802,1.6804,1.6799,1.6802,136300000.0
2007-03-02 16:58:00,1.6801,1.6805,1.68,1.6805,136300000.0
2007-03-02 16:59:00,1.6803,1.6807,1.6801,1.6803,136300000.0
2007-03-02 17:00:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2007-03-02 17:01:00,1.6807,1.6811,1.6801,1.6802,136300000.0
2007-03-02 17:02:00,1.6801,1.6805,1.6799,1.6802,136300000.0
2007-03-02 17:03:00,1.6807,1.6807,1.6802,1.6804,136300000.0
2007-03-02 17:04:00,1.6803,1.6805,1.6796,1.6798,136300000.0
2007-03-02 17:05:00,1.6799,1.6799,1.6795,1.6798,136300000.0
2007-03-02 17:06:00,1.68,1.6801,1.6796,1.6796,136300000.0
2007-03-02 17:07:00,1.6795,1.68,1.6795,1.6796,136300000.0
2007-03-02 17:08:00,1.6797,1.6802,1.6796,1.6801,136300000.0
2007-03-02 17:09:00,1.6802,1.6807,1.6801,1.6803,136300000.0
2007-03-02 17:10:00,1.6804,1.6804,1.68,1.6801,136300000.0
2007-03-02 17:11:00,1.6804,1.6806,1.6802,1.6805,136300000.0
2007-03-02 17:12:00,1.6807,1.6807,1.6803,1.6804,136300000.0
2007-03-02 17:13:00,1.6806,1.6808,1.6804,1.6806,136300000.0
2007-03-02 17:14:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2007-03-02 17:15:00,1.6804,1.6811,1.6804,1.6808,136300000.0
2007-03-02 17:16:00,1.681,1.6816,1.6808,1.6814,136300000.0
2007-03-02 17:17:00,1.6816,1.6818,1.6812,1.6814,136300000.0
2007-03-02 17:18:00,1.6813,1.6819,1.6813,1.6818,136300000.0
2007-03-02 17:19:00,1.6816,1.6821,1.6814,1.6819,136300000.0
2007-03-02 17:20:00,1.682,1.682,1.6815,1.6819,136300000.0
2007-03-02 17:21:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2007-03-02 17:22:00,1.6816,1.6816,1.6811,1.6813,136300000.0
2007-03-02 17:23:00,1.6811,1.6814,1.6809,1.6813,136300000.0
2007-03-02 17:24:00,1.6812,1.6812,1.681,1.681,136300000.0
2007-03-02 17:25:00,1.6808,1.6811,1.6808,1.681,136300000.0
2007-03-02 17:26:00,1.6812,1.6812,1.68,1.6804,136300000.0
2007-03-02 17:27:00,1.6805,1.6807,1.6805,1.6806,136300000.0
2007-03-02 17:28:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2007-03-02 17:29:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-03-02 17:30:00,1.681,1.6811,1.6807,1.6807,136300000.0
2007-03-02 17:31:00,1.6809,1.681,1.6807,1.6809,136300000.0
2007-03-02 17:32:00,1.6807,1.6808,1.6802,1.6804,136300000.0
2007-03-02 17:33:00,1.6805,1.681,1.6804,1.6808,136300000.0
2007-03-02 17:34:00,1.6807,1.6807,1.6803,1.6805,136300000.0
2007-03-02 17:35:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-03-02 17:36:00,1.6807,1.6807,1.6803,1.6803,136300000.0
2007-03-02 17:37:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2007-03-02 17:38:00,1.6805,1.6807,1.6803,1.6804,136300000.0
2007-03-02 17:39:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2007-03-02 17:40:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2007-03-02 17:41:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-03-02 17:42:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-03-02 17:43:00,1.6807,1.6811,1.6806,1.6811,136300000.0
2007-03-02 17:44:00,1.681,1.681,1.681,1.681,136300000.0
2007-03-02 17:45:00,1.6811,1.6815,1.6811,1.6815,136300000.0
2007-03-02 17:46:00,1.6816,1.6816,1.6813,1.6815,136300000.0
2007-03-02 17:47:00,1.6813,1.6813,1.681,1.6813,136300000.0
2007-03-02 17:48:00,1.6815,1.6816,1.6813,1.6815,136300000.0
2007-03-02 17:49:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2007-03-02 17:50:00,1.6811,1.6817,1.681,1.6816,136300000.0
2007-03-02 17:51:00,1.6819,1.682,1.6819,1.682,136300000.0
2007-03-02 17:52:00,1.6819,1.6819,1.6816,1.6818,136300000.0
2007-03-02 17:53:00,1.682,1.6821,1.6817,1.6819,136300000.0
2007-03-02 17:54:00,1.6821,1.6821,1.6816,1.6818,136300000.0
2007-03-02 17:55:00,1.6817,1.6819,1.6815,1.6817,136300000.0
2007-03-02 17:56:00,1.6819,1.6825,1.6819,1.6825,136300000.0
2007-03-02 17:57:00,1.6823,1.6825,1.6821,1.6821,136300000.0
2007-03-02 17:58:00,1.6823,1.6823,1.682,1.6821,136300000.0
2007-03-02 17:59:00,1.6822,1.6824,1.682,1.6822,136300000.0
2007-03-02 18:00:00,1.6821,1.6825,1.682,1.6824,136300000.0
2007-03-02 18:01:00,1.6822,1.6825,1.6821,1.6825,136300000.0
2007-03-02 18:02:00,1.6823,1.6825,1.682,1.682,136300000.0
2007-03-02 18:03:00,1.6819,1.6821,1.6819,1.682,136300000.0
2007-03-02 18:04:00,1.6819,1.6821,1.6817,1.6817,136300000.0
2007-03-02 18:05:00,1.6819,1.6823,1.6819,1.682,136300000.0
2007-03-02 18:06:00,1.6822,1.6822,1.6818,1.6819,136300000.0
2007-03-02 18:07:00,1.682,1.6824,1.682,1.682,136300000.0
2007-03-02 18:08:00,1.6822,1.6822,1.6816,1.6816,136300000.0
2007-03-02 18:09:00,1.6817,1.6824,1.6817,1.6821,136300000.0
2007-03-02 18:10:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2007-03-02 18:11:00,1.6818,1.6818,1.6815,1.6815,136300000.0
2007-03-02 18:12:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2007-03-02 18:13:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2007-03-02 18:14:00,1.6814,1.6817,1.6814,1.6816,136300000.0
2007-03-02 18:15:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2007-03-02 18:16:00,1.6819,1.6821,1.6818,1.682,136300000.0
2007-03-02 18:17:00,1.6821,1.6821,1.6818,1.6819,136300000.0
2007-03-02 18:18:00,1.6818,1.682,1.6816,1.6818,136300000.0
2007-03-02 18:19:00,1.6819,1.6821,1.6817,1.6819,136300000.0
2007-03-02 18:20:00,1.682,1.683,1.6819,1.6828,136300000.0
2007-03-02 18:21:00,1.6831,1.6831,1.6822,1.6822,136300000.0
2007-03-02 18:22:00,1.682,1.6822,1.6818,1.6819,136300000.0
2007-03-02 18:23:00,1.6822,1.6826,1.6821,1.6821,136300000.0
2007-03-02 18:24:00,1.6819,1.6821,1.6818,1.6818,136300000.0
2007-03-02 18:25:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2007-03-02 18:26:00,1.6819,1.6827,1.6819,1.6825,136300000.0
2007-03-02 18:27:00,1.6829,1.6829,1.6822,1.6826,136300000.0
2007-03-02 18:28:00,1.6827,1.6834,1.6826,1.683,136300000.0
2007-03-02 18:29:00,1.6831,1.6832,1.6828,1.6832,136300000.0
2007-03-02 18:30:00,1.6831,1.6832,1.6828,1.6828,136300000.0
2007-03-02 18:31:00,1.683,1.6834,1.683,1.6833,136300000.0
2007-03-02 18:32:00,1.6831,1.6831,1.6823,1.6824,136300000.0
2007-03-02 18:33:00,1.6823,1.6832,1.6822,1.683,136300000.0
2007-03-02 18:34:00,1.6829,1.6829,1.6825,1.6829,136300000.0
2007-03-02 18:35:00,1.6828,1.6828,1.682,1.6823,136300000.0
2007-03-02 18:36:00,1.6822,1.6825,1.682,1.682,136300000.0
2007-03-02 18:37:00,1.6821,1.6823,1.6818,1.6821,136300000.0
2007-03-02 18:38:00,1.6823,1.6827,1.6822,1.6827,136300000.0
2007-03-02 18:39:00,1.6828,1.6828,1.6826,1.6828,136300000.0
2007-03-02 18:40:00,1.6831,1.6832,1.6828,1.6831,136300000.0
2007-03-02 18:41:00,1.683,1.6835,1.683,1.6835,136300000.0
2007-03-02 18:42:00,1.6833,1.6836,1.6829,1.6829,136300000.0
2007-03-02 18:43:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2007-03-02 18:44:00,1.6831,1.6832,1.6828,1.6829,136300000.0
2007-03-02 18:45:00,1.6827,1.6829,1.6825,1.6825,136300000.0
2007-03-02 18:46:00,1.6824,1.6828,1.6821,1.6825,136300000.0
2007-03-02 18:47:00,1.6827,1.6829,1.6825,1.6829,136300000.0
2007-03-02 18:48:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2007-03-02 18:49:00,1.6831,1.6838,1.6831,1.6838,136300000.0
2007-03-02 18:50:00,1.6836,1.6845,1.6836,1.6843,136300000.0
2007-03-02 18:51:00,1.6844,1.6845,1.6839,1.684,136300000.0
2007-03-02 18:52:00,1.6839,1.684,1.6836,1.6839,136300000.0
2007-03-02 18:53:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2007-03-02 18:54:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2007-03-02 18:55:00,1.6835,1.6836,1.6833,1.6835,136300000.0
2007-03-02 18:56:00,1.6833,1.6835,1.6831,1.6835,136300000.0
2007-03-02 18:57:00,1.6836,1.6837,1.6834,1.6836,136300000.0
2007-03-02 18:58:00,1.6834,1.6839,1.6834,1.6836,136300000.0
2007-03-02 18:59:00,1.6837,1.6839,1.6836,1.6839,136300000.0
2007-03-02 19:00:00,1.6838,1.6843,1.6838,1.6843,136300000.0
2007-03-02 19:02:00,1.684,1.684,1.6837,1.6839,136300000.0
2007-03-02 19:03:00,1.6837,1.6842,1.6837,1.684,136300000.0
2007-03-02 19:04:00,1.6842,1.6842,1.6838,1.6838,136300000.0
2007-03-02 19:05:00,1.6837,1.6838,1.6832,1.6832,136300000.0
2007-03-02 19:06:00,1.6833,1.6836,1.6833,1.6836,136300000.0
2007-03-02 19:07:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2007-03-02 19:08:00,1.6835,1.6837,1.6833,1.6837,136300000.0
2007-03-02 19:10:00,1.6839,1.6842,1.6838,1.6842,136300000.0
2007-03-02 19:11:00,1.6844,1.6844,1.684,1.684,136300000.0
2007-03-02 19:12:00,1.6842,1.6849,1.6841,1.6848,136300000.0
2007-03-02 19:13:00,1.6847,1.6849,1.6844,1.6844,136300000.0
2007-03-02 19:15:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2007-03-02 19:18:00,1.6844,1.6846,1.6843,1.6846,136300000.0
2007-03-02 19:19:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2007-03-02 19:20:00,1.6845,1.6847,1.6845,1.6846,136300000.0
2007-03-02 19:21:00,1.6844,1.6844,1.6841,1.6844,136300000.0
2007-03-02 19:22:00,1.6845,1.6846,1.6844,1.6845,136300000.0
2007-03-02 19:23:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2007-03-02 19:24:00,1.6841,1.6843,1.6841,1.6842,136300000.0
2007-03-02 19:25:00,1.6844,1.6846,1.6842,1.6844,136300000.0
2007-03-02 19:26:00,1.6846,1.6846,1.6841,1.6843,136300000.0
2007-03-02 19:27:00,1.6845,1.6848,1.6843,1.6843,136300000.0
2007-03-02 19:28:00,1.6846,1.6847,1.6844,1.6846,136300000.0
2007-03-02 19:29:00,1.6844,1.6846,1.6844,1.6844,136300000.0
2007-03-02 19:30:00,1.6845,1.6846,1.6843,1.6845,136300000.0
2007-03-02 19:31:00,1.6843,1.6849,1.6843,1.6846,136300000.0
2007-03-02 19:32:00,1.6848,1.6848,1.6845,1.6847,136300000.0
2007-03-02 19:33:00,1.6848,1.6848,1.6841,1.6841,136300000.0
2007-03-02 19:34:00,1.6842,1.6842,1.684,1.6842,136300000.0
2007-03-02 19:35:00,1.6843,1.6846,1.6842,1.6842,136300000.0
2007-03-02 19:36:00,1.684,1.6849,1.684,1.6849,136300000.0
2007-03-02 19:37:00,1.6848,1.6848,1.6843,1.6845,136300000.0
2007-03-02 19:38:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2007-03-02 19:39:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-03-02 19:40:00,1.6845,1.6846,1.6845,1.6845,136300000.0
2007-03-02 19:41:00,1.6846,1.6849,1.6845,1.6849,136300000.0
2007-03-02 19:42:00,1.6848,1.6849,1.6847,1.6848,136300000.0
2007-03-02 19:43:00,1.6847,1.6847,1.6845,1.6845,136300000.0
2007-03-02 19:44:00,1.6847,1.6847,1.6841,1.6841,136300000.0
2007-03-02 19:45:00,1.6843,1.6849,1.6843,1.6843,136300000.0
2007-03-02 19:46:00,1.6841,1.6846,1.6841,1.6846,136300000.0
2007-03-02 19:47:00,1.6848,1.685,1.6845,1.6845,136300000.0
2007-03-02 19:49:00,1.6846,1.6846,1.6846,1.6846,136300000.0
2007-03-02 19:51:00,1.6845,1.6846,1.6843,1.6846,136300000.0
2007-03-02 19:52:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2007-03-02 19:53:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2007-03-02 19:54:00,1.6845,1.6845,1.6843,1.6845,136300000.0
2007-03-02 19:55:00,1.6843,1.6845,1.6843,1.6843,136300000.0
2007-03-02 19:56:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2007-03-02 19:57:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2007-03-02 19:58:00,1.6842,1.6843,1.6842,1.6843,136300000.0
2007-03-02 19:59:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2007-03-02 20:03:00,1.6842,1.6845,1.6842,1.6845,136300000.0
2007-03-02 20:04:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2007-03-02 20:05:00,1.6847,1.6849,1.6847,1.6847,136300000.0
2007-03-02 20:06:00,1.6849,1.685,1.6847,1.6848,136300000.0
2007-03-02 20:07:00,1.6849,1.6849,1.6848,1.6849,136300000.0
2007-03-02 20:08:00,1.685,1.6853,1.685,1.685,136300000.0
2007-03-02 20:09:00,1.6851,1.6852,1.685,1.6852,136300000.0
2007-03-02 20:10:00,1.685,1.6854,1.685,1.6852,136300000.0
2007-03-02 20:11:00,1.6854,1.6854,1.685,1.6852,136300000.0
2007-03-02 20:12:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2007-03-02 20:13:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2007-03-02 20:14:00,1.6853,1.6854,1.6851,1.6854,136300000.0
2007-03-02 20:15:00,1.6852,1.6852,1.685,1.685,136300000.0
2007-03-02 20:16:00,1.6851,1.6851,1.6849,1.6849,136300000.0
2007-03-02 20:17:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2007-03-02 20:18:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2007-03-02 20:19:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2007-03-02 20:20:00,1.685,1.6851,1.6849,1.6849,136300000.0
2007-03-02 20:21:00,1.6852,1.6852,1.6849,1.685,136300000.0
2007-03-02 20:22:00,1.6847,1.6847,1.6846,1.6847,136300000.0
2007-03-02 20:23:00,1.6848,1.6848,1.6846,1.6848,136300000.0
2007-03-02 20:24:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2007-03-02 20:25:00,1.6848,1.6849,1.6846,1.6849,136300000.0
2007-03-02 20:26:00,1.6846,1.6849,1.6846,1.6849,136300000.0
2007-03-02 20:27:00,1.685,1.6856,1.6849,1.6851,136300000.0
2007-03-02 20:28:00,1.6849,1.6851,1.6849,1.685,136300000.0
2007-03-02 20:29:00,1.6851,1.6853,1.6848,1.6848,136300000.0
2007-03-02 20:30:00,1.6849,1.6849,1.6844,1.6848,136300000.0
2007-03-02 20:31:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2007-03-02 20:32:00,1.6848,1.6848,1.6846,1.6846,136300000.0
2007-03-02 20:33:00,1.6847,1.6856,1.6847,1.6852,136300000.0
2007-03-02 20:34:00,1.6851,1.6853,1.6851,1.6852,136300000.0
2007-03-02 20:35:00,1.6851,1.6851,1.685,1.685,136300000.0
2007-03-02 20:36:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2007-03-02 20:37:00,1.6851,1.6851,1.685,1.685,136300000.0
2007-03-02 20:39:00,1.6851,1.6853,1.685,1.6851,136300000.0
2007-03-02 20:40:00,1.685,1.6853,1.685,1.6851,136300000.0
2007-03-02 20:41:00,1.6853,1.6853,1.685,1.685,136300000.0
2007-03-02 20:42:00,1.6853,1.6853,1.685,1.685,136300000.0
2007-03-02 20:43:00,1.6852,1.6853,1.685,1.685,136300000.0
2007-03-02 20:47:00,1.6849,1.685,1.6847,1.685,136300000.0
2007-03-02 20:48:00,1.6852,1.6852,1.6847,1.685,136300000.0
2007-03-02 20:49:00,1.6849,1.6851,1.6846,1.6849,136300000.0
2007-03-02 20:50:00,1.6851,1.6852,1.685,1.6852,136300000.0
2007-03-02 20:51:00,1.6853,1.6853,1.6849,1.6851,136300000.0
2007-03-02 20:52:00,1.685,1.6851,1.685,1.685,136300000.0
2007-03-02 20:53:00,1.6851,1.6854,1.6849,1.6854,136300000.0
2007-03-02 20:54:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2007-03-02 20:55:00,1.6854,1.6855,1.6852,1.6855,136300000.0
2007-03-02 20:56:00,1.6854,1.6855,1.6852,1.6853,136300000.0
2007-03-02 20:57:00,1.6851,1.6856,1.6851,1.6854,136300000.0
2007-03-02 20:58:00,1.6856,1.6856,1.6851,1.6853,136300000.0
2007-03-02 20:59:00,1.6854,1.6857,1.6851,1.6854,136300000.0
2007-03-02 21:00:00,1.6852,1.6856,1.6852,1.6853,136300000.0
2007-03-02 21:01:00,1.6855,1.6856,1.6852,1.6856,136300000.0
2007-03-02 21:02:00,1.6858,1.6858,1.6855,1.6858,136300000.0
2007-03-02 21:03:00,1.6855,1.6859,1.6855,1.6859,136300000.0
2007-03-02 21:04:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-02 21:05:00,1.6859,1.6859,1.6855,1.6856,136300000.0
2007-03-02 21:06:00,1.6855,1.6859,1.6854,1.6859,136300000.0
2007-03-02 21:07:00,1.6856,1.686,1.6856,1.6858,136300000.0
2007-03-02 21:08:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2007-03-02 21:09:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2007-03-02 21:11:00,1.6861,1.6861,1.6856,1.6856,136300000.0
2007-03-02 21:12:00,1.6857,1.6862,1.6857,1.686,136300000.0
2007-03-02 21:13:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2007-03-02 21:14:00,1.6863,1.6864,1.686,1.6863,136300000.0
2007-03-02 21:15:00,1.6864,1.6864,1.6861,1.6864,136300000.0
2007-03-02 21:16:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2007-03-02 21:17:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2007-03-02 21:18:00,1.6859,1.6862,1.6859,1.6859,136300000.0
2007-03-02 21:19:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2007-03-02 21:20:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2007-03-02 21:21:00,1.686,1.686,1.6858,1.686,136300000.0
2007-03-02 21:23:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2007-03-02 21:24:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2007-03-02 21:25:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2007-03-02 21:26:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-02 21:27:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2007-03-02 21:28:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2007-03-02 21:29:00,1.6857,1.6857,1.6854,1.6854,136300000.0
2007-03-02 21:30:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2007-03-02 21:32:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2007-03-02 21:33:00,1.686,1.686,1.6858,1.6858,136300000.0
2007-03-02 21:34:00,1.6856,1.6859,1.6856,1.6856,136300000.0
2007-03-02 21:35:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2007-03-02 21:36:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-02 21:37:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2007-03-02 21:38:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-02 21:39:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2007-03-02 21:40:00,1.6856,1.6859,1.6855,1.6859,136300000.0
2007-03-02 21:41:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2007-03-02 21:42:00,1.686,1.6861,1.6859,1.686,136300000.0
2007-03-02 21:43:00,1.6859,1.686,1.6858,1.6859,136300000.0
2007-03-02 21:44:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-02 21:45:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2007-03-02 21:46:00,1.6858,1.6858,1.6856,1.6858,136300000.0
2007-03-02 21:47:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2007-03-02 21:48:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-02 21:51:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2007-03-02 21:52:00,1.6857,1.6858,1.6855,1.6858,136300000.0
2007-03-02 21:55:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2007-03-02 21:56:00,1.6861,1.6862,1.6859,1.6859,136300000.0
2007-03-02 21:57:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2007-03-02 21:58:00,1.686,1.6864,1.686,1.6864,136300000.0
2007-03-02 21:59:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2007-03-02 22:00:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2007-03-02 22:01:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2007-03-02 22:02:00,1.6862,1.6867,1.6862,1.6865,136300000.0
2007-03-02 22:03:00,1.6866,1.6867,1.6864,1.6867,136300000.0
2007-03-02 22:04:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2007-03-02 22:05:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-02 22:06:00,1.6865,1.6866,1.6862,1.6865,136300000.0
2007-03-02 22:07:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2007-03-02 22:08:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2007-03-02 22:09:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2007-03-02 22:10:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2007-03-02 22:11:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2007-03-02 22:12:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2007-03-02 22:13:00,1.6863,1.6863,1.6863,1.6863,136300000.0
2007-03-02 22:14:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2007-03-02 22:15:00,1.6868,1.6877,1.6868,1.6874,136300000.0
2007-03-02 22:16:00,1.6877,1.6879,1.6871,1.6872,136300000.0
2007-03-02 22:17:00,1.687,1.6872,1.6869,1.6872,136300000.0
2007-03-02 22:18:00,1.6874,1.6875,1.6869,1.6872,136300000.0
2007-03-02 22:19:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2007-03-02 22:20:00,1.6869,1.6869,1.6867,1.6869,136300000.0
2007-03-02 22:23:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2007-03-02 22:24:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2007-03-02 22:26:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2007-03-02 22:27:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2007-03-02 22:28:00,1.6866,1.6867,1.6863,1.6865,136300000.0
2007-03-02 22:29:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2007-03-02 22:31:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2007-03-02 22:32:00,1.6869,1.687,1.6869,1.6869,136300000.0
2007-03-02 22:33:00,1.687,1.6872,1.6868,1.6869,136300000.0
2007-03-02 22:34:00,1.6867,1.687,1.6867,1.6869,136300000.0
2007-03-02 22:35:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2007-03-02 22:36:00,1.687,1.687,1.6869,1.6869,136300000.0
2007-03-02 22:38:00,1.687,1.687,1.6869,1.6869,136300000.0
2007-03-02 22:40:00,1.6867,1.6869,1.6866,1.6866,136300000.0
2007-03-02 22:41:00,1.687,1.6873,1.6869,1.6869,136300000.0
2007-03-02 22:42:00,1.687,1.687,1.6866,1.6869,136300000.0
2007-03-02 22:43:00,1.6868,1.6869,1.6865,1.6867,136300000.0
2007-03-02 22:44:00,1.6869,1.687,1.6869,1.6869,136300000.0
2007-03-02 22:45:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2007-03-02 22:46:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2007-03-02 22:47:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2007-03-02 22:48:00,1.6867,1.6868,1.6863,1.6863,136300000.0
2007-03-02 22:49:00,1.6864,1.6864,1.6859,1.6859,136300000.0
2007-03-02 22:50:00,1.6861,1.6866,1.6861,1.6865,136300000.0
2007-03-02 22:51:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2007-03-02 22:52:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2007-03-02 22:53:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2007-03-02 22:54:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2007-03-02 22:55:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2007-03-02 22:57:00,1.686,1.686,1.6857,1.6858,136300000.0
2007-03-02 22:58:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2007-03-02 22:59:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2007-03-05 00:01:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2007-03-05 00:02:00,1.6883,1.6884,1.6882,1.6883,136300000.0
2007-03-05 00:03:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2007-03-05 00:04:00,1.6885,1.6885,1.6882,1.6882,136300000.0
2007-03-05 00:05:00,1.6881,1.6883,1.6879,1.6883,136300000.0
2007-03-05 00:06:00,1.6882,1.6888,1.6882,1.6888,136300000.0
2007-03-05 00:07:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2007-03-05 00:08:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2007-03-05 00:09:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2007-03-05 00:10:00,1.6887,1.6887,1.6882,1.6884,136300000.0
2007-03-05 00:12:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2007-03-05 00:14:00,1.6882,1.6883,1.688,1.688,136300000.0
2007-03-05 00:15:00,1.6882,1.6882,1.6878,1.6879,136300000.0
2007-03-05 00:16:00,1.6881,1.6881,1.688,1.6881,136300000.0
2007-03-05 00:17:00,1.6882,1.6882,1.688,1.6881,136300000.0
2007-03-05 00:18:00,1.688,1.688,1.6878,1.6878,136300000.0
2007-03-05 00:19:00,1.6874,1.6874,1.6869,1.6871,136300000.0
2007-03-05 00:20:00,1.687,1.6871,1.687,1.687,136300000.0
2007-03-05 00:21:00,1.6873,1.6877,1.6872,1.6873,136300000.0
2007-03-05 00:22:00,1.6871,1.688,1.6869,1.6875,136300000.0
2007-03-05 00:23:00,1.6873,1.6877,1.6873,1.6876,136300000.0
2007-03-05 00:24:00,1.6877,1.6883,1.6872,1.6883,136300000.0
2007-03-05 00:25:00,1.6889,1.689,1.6883,1.6885,136300000.0
2007-03-05 00:26:00,1.6886,1.6886,1.6881,1.6882,136300000.0
2007-03-05 00:27:00,1.688,1.6881,1.6879,1.6881,136300000.0
2007-03-05 00:28:00,1.6876,1.6877,1.6874,1.6877,136300000.0
2007-03-05 00:29:00,1.6871,1.6876,1.6871,1.6872,136300000.0
2007-03-05 00:30:00,1.6871,1.6877,1.6871,1.6875,136300000.0
2007-03-05 00:31:00,1.6874,1.6876,1.6871,1.6872,136300000.0
2007-03-05 00:32:00,1.6873,1.6882,1.6873,1.6882,136300000.0
2007-03-05 00:33:00,1.6883,1.6892,1.6883,1.6889,136300000.0
2007-03-05 00:34:00,1.689,1.6892,1.6888,1.6889,136300000.0
2007-03-05 00:35:00,1.6887,1.6889,1.6887,1.6889,136300000.0
2007-03-05 00:36:00,1.689,1.6893,1.6887,1.6893,136300000.0
2007-03-05 00:37:00,1.6892,1.6894,1.6891,1.6891,136300000.0
2007-03-05 00:38:00,1.6892,1.6892,1.6886,1.6887,136300000.0
2007-03-05 00:39:00,1.6884,1.6887,1.6881,1.6884,136300000.0
2007-03-05 00:40:00,1.6886,1.6887,1.688,1.6885,136300000.0
2007-03-05 00:41:00,1.6883,1.6888,1.6883,1.6885,136300000.0
2007-03-05 00:42:00,1.6884,1.6887,1.6881,1.6882,136300000.0
2007-03-05 00:43:00,1.6883,1.6883,1.6877,1.688,136300000.0
2007-03-05 00:44:00,1.6878,1.6883,1.6878,1.6881,136300000.0
2007-03-05 00:45:00,1.6882,1.6884,1.6878,1.6881,136300000.0
2007-03-05 00:46:00,1.688,1.6881,1.6875,1.6877,136300000.0
2007-03-05 00:47:00,1.6878,1.6882,1.6878,1.6882,136300000.0
2007-03-05 00:48:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2007-03-05 00:49:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2007-03-05 00:50:00,1.6888,1.6889,1.6884,1.6884,136300000.0
2007-03-05 00:51:00,1.6885,1.6894,1.6884,1.6892,136300000.0
2007-03-05 00:52:00,1.689,1.6894,1.689,1.6894,136300000.0
2007-03-05 00:53:00,1.6892,1.6895,1.6891,1.6895,136300000.0
2007-03-05 00:54:00,1.6894,1.6894,1.6891,1.6892,136300000.0
2007-03-05 00:55:00,1.689,1.6894,1.6887,1.6892,136300000.0
2007-03-05 00:56:00,1.6894,1.6897,1.689,1.689,136300000.0
2007-03-05 00:57:00,1.6892,1.6896,1.6891,1.6891,136300000.0
2007-03-05 00:58:00,1.6894,1.6894,1.6891,1.6891,136300000.0
2007-03-05 00:59:00,1.6894,1.69,1.6892,1.6898,136300000.0
2007-03-05 01:00:00,1.6902,1.6907,1.6902,1.6906,136300000.0
2007-03-05 01:02:00,1.6911,1.6911,1.6907,1.6908,136300000.0
2007-03-05 01:03:00,1.6909,1.6914,1.6906,1.6914,136300000.0
2007-03-05 01:04:00,1.6915,1.6931,1.6914,1.6927,136300000.0
2007-03-05 01:05:00,1.6926,1.6926,1.6915,1.6917,136300000.0
2007-03-05 01:06:00,1.6915,1.6918,1.691,1.6915,136300000.0
2007-03-05 01:07:00,1.6917,1.6938,1.6915,1.6937,136300000.0
2007-03-05 01:08:00,1.6933,1.6934,1.6925,1.6931,136300000.0
2007-03-05 01:09:00,1.6932,1.6938,1.6928,1.6938,136300000.0
2007-03-05 01:10:00,1.6935,1.6943,1.693,1.6934,136300000.0
2007-03-05 01:11:00,1.6931,1.6935,1.6927,1.6932,136300000.0
2007-03-05 01:12:00,1.6929,1.693,1.6921,1.6924,136300000.0
2007-03-05 01:13:00,1.6922,1.6922,1.6916,1.6918,136300000.0
2007-03-05 01:14:00,1.6919,1.6933,1.6918,1.6931,136300000.0
2007-03-05 01:15:00,1.6929,1.6933,1.6928,1.693,136300000.0
2007-03-05 01:16:00,1.6932,1.6935,1.6928,1.6928,136300000.0
2007-03-05 01:17:00,1.6929,1.6931,1.6926,1.6927,136300000.0
2007-03-05 01:18:00,1.6928,1.6933,1.6925,1.6927,136300000.0
2007-03-05 01:19:00,1.6926,1.6929,1.6923,1.6929,136300000.0
2007-03-05 01:20:00,1.6927,1.6927,1.6919,1.6921,136300000.0
2007-03-05 01:21:00,1.6919,1.6925,1.6918,1.6925,136300000.0
2007-03-05 01:22:00,1.6924,1.6925,1.6921,1.6924,136300000.0
2007-03-05 01:23:00,1.6925,1.6927,1.6922,1.6927,136300000.0
2007-03-05 01:24:00,1.6922,1.6925,1.6918,1.6918,136300000.0
2007-03-05 01:25:00,1.692,1.6923,1.6918,1.6923,136300000.0
2007-03-05 01:26:00,1.6921,1.6923,1.6919,1.6921,136300000.0
2007-03-05 01:27:00,1.692,1.6923,1.6918,1.6918,136300000.0
2007-03-05 01:28:00,1.6919,1.6923,1.6915,1.6917,136300000.0
2007-03-05 01:29:00,1.6915,1.6917,1.6914,1.6917,136300000.0
2007-03-05 01:30:00,1.6915,1.6922,1.6915,1.6916,136300000.0
2007-03-05 01:31:00,1.6915,1.6916,1.6906,1.6906,136300000.0
2007-03-05 01:32:00,1.6911,1.6917,1.6911,1.6914,136300000.0
2007-03-05 01:33:00,1.6915,1.6917,1.6914,1.6914,136300000.0
2007-03-05 01:34:00,1.6912,1.6914,1.6912,1.6912,136300000.0
2007-03-05 01:35:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2007-03-05 01:36:00,1.691,1.6917,1.6909,1.6917,136300000.0
2007-03-05 01:37:00,1.6913,1.6913,1.691,1.691,136300000.0
2007-03-05 01:38:00,1.6912,1.6915,1.6912,1.6912,136300000.0
2007-03-05 01:39:00,1.691,1.6913,1.691,1.6911,136300000.0
2007-03-05 01:40:00,1.6912,1.6913,1.6906,1.6913,136300000.0
2007-03-05 01:41:00,1.6912,1.6913,1.6909,1.6911,136300000.0
2007-03-05 01:42:00,1.691,1.6912,1.6908,1.691,136300000.0
2007-03-05 01:43:00,1.6908,1.6919,1.6908,1.6915,136300000.0
2007-03-05 01:44:00,1.6911,1.6913,1.6906,1.6911,136300000.0
2007-03-05 01:45:00,1.6909,1.6913,1.6907,1.6911,136300000.0
2007-03-05 01:46:00,1.6909,1.6916,1.6909,1.6913,136300000.0
2007-03-05 01:47:00,1.6911,1.6916,1.6911,1.6916,136300000.0
2007-03-05 01:48:00,1.6918,1.692,1.6915,1.6915,136300000.0
2007-03-05 01:49:00,1.6916,1.6918,1.6913,1.6914,136300000.0
2007-03-05 01:50:00,1.6916,1.6916,1.6912,1.6914,136300000.0
2007-03-05 01:51:00,1.6912,1.6919,1.6912,1.6919,136300000.0
2007-03-05 01:52:00,1.6917,1.6917,1.6913,1.6917,136300000.0
2007-03-05 01:53:00,1.6915,1.6917,1.6914,1.6914,136300000.0
2007-03-05 01:54:00,1.6916,1.6918,1.6914,1.6914,136300000.0
2007-03-05 01:55:00,1.6916,1.6916,1.6912,1.6913,136300000.0
2007-03-05 01:56:00,1.6911,1.6913,1.6907,1.6913,136300000.0
2007-03-05 01:57:00,1.6911,1.6917,1.6911,1.6914,136300000.0
2007-03-05 01:58:00,1.6917,1.692,1.6914,1.6918,136300000.0
2007-03-05 01:59:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2007-03-05 02:00:00,1.6914,1.6922,1.6914,1.6921,136300000.0
2007-03-05 02:01:00,1.6919,1.6923,1.6915,1.6916,136300000.0
2007-03-05 02:02:00,1.6914,1.6918,1.6913,1.6913,136300000.0
2007-03-05 02:03:00,1.6912,1.6916,1.691,1.691,136300000.0
2007-03-05 02:04:00,1.6913,1.6914,1.6909,1.6912,136300000.0
2007-03-05 02:05:00,1.6909,1.6914,1.6909,1.6913,136300000.0
2007-03-05 02:06:00,1.6911,1.6916,1.691,1.6916,136300000.0
2007-03-05 02:07:00,1.6914,1.6917,1.6912,1.6917,136300000.0
2007-03-05 02:08:00,1.6914,1.6917,1.6914,1.6917,136300000.0
2007-03-05 02:09:00,1.6919,1.6919,1.6917,1.6919,136300000.0
2007-03-05 02:10:00,1.6921,1.6921,1.6916,1.6916,136300000.0
2007-03-05 02:11:00,1.6915,1.6916,1.6914,1.6914,136300000.0
2007-03-05 02:12:00,1.6915,1.6919,1.6915,1.6917,136300000.0
2007-03-05 02:13:00,1.6915,1.692,1.6915,1.6918,136300000.0
2007-03-05 02:14:00,1.692,1.692,1.691,1.6914,136300000.0
2007-03-05 02:15:00,1.6913,1.6918,1.6911,1.6913,136300000.0
2007-03-05 02:16:00,1.6911,1.6912,1.6908,1.6912,136300000.0
2007-03-05 02:17:00,1.691,1.6912,1.6908,1.6912,136300000.0
2007-03-05 02:18:00,1.6914,1.6914,1.691,1.691,136300000.0
2007-03-05 02:19:00,1.6912,1.6912,1.691,1.691,136300000.0
2007-03-05 02:20:00,1.6912,1.6914,1.6908,1.6909,136300000.0
2007-03-05 02:21:00,1.6911,1.6912,1.6908,1.6912,136300000.0
2007-03-05 02:22:00,1.6914,1.6916,1.6912,1.6912,136300000.0
2007-03-05 02:23:00,1.6913,1.6913,1.6908,1.6908,136300000.0
2007-03-05 02:24:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2007-03-05 02:25:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2007-03-05 02:26:00,1.6906,1.6907,1.6902,1.6905,136300000.0
2007-03-05 02:27:00,1.6907,1.6907,1.69,1.69,136300000.0
2007-03-05 02:28:00,1.6901,1.6908,1.6899,1.6906,136300000.0
2007-03-05 02:29:00,1.6903,1.6906,1.69,1.6903,136300000.0
2007-03-05 02:30:00,1.6906,1.6912,1.6906,1.691,136300000.0
2007-03-05 02:31:00,1.6912,1.6927,1.6912,1.692,136300000.0
2007-03-05 02:32:00,1.6924,1.693,1.6919,1.6926,136300000.0
2007-03-05 02:33:00,1.6931,1.694,1.6931,1.6934,136300000.0
2007-03-05 02:34:00,1.6935,1.6939,1.6931,1.6932,136300000.0
2007-03-05 02:35:00,1.6933,1.6937,1.6932,1.6934,136300000.0
2007-03-05 02:36:00,1.6936,1.6937,1.693,1.693,136300000.0
2007-03-05 02:37:00,1.6931,1.6934,1.6929,1.6929,136300000.0
2007-03-05 02:38:00,1.693,1.6931,1.6924,1.6924,136300000.0
2007-03-05 02:39:00,1.6927,1.6927,1.6923,1.6923,136300000.0
2007-03-05 02:40:00,1.6922,1.6924,1.6917,1.6924,136300000.0
2007-03-05 02:41:00,1.6925,1.6926,1.6918,1.6923,136300000.0
2007-03-05 02:42:00,1.6924,1.6927,1.6905,1.6905,136300000.0
2007-03-05 02:43:00,1.6908,1.6914,1.6905,1.6912,136300000.0
2007-03-05 02:44:00,1.691,1.6914,1.6906,1.6913,136300000.0
2007-03-05 02:45:00,1.6915,1.6919,1.6912,1.6918,136300000.0
2007-03-05 02:46:00,1.6916,1.6918,1.6914,1.6916,136300000.0
2007-03-05 02:47:00,1.6917,1.6917,1.6913,1.6916,136300000.0
2007-03-05 02:48:00,1.6914,1.6916,1.6912,1.6914,136300000.0
2007-03-05 02:49:00,1.6912,1.6916,1.691,1.6912,136300000.0
2007-03-05 02:50:00,1.6915,1.6916,1.6906,1.6914,136300000.0
2007-03-05 02:51:00,1.6913,1.6913,1.6907,1.691,136300000.0
2007-03-05 02:52:00,1.6913,1.6916,1.6908,1.6908,136300000.0
2007-03-05 02:53:00,1.6909,1.6925,1.6909,1.6924,136300000.0
2007-03-05 02:54:00,1.6922,1.6924,1.6916,1.6917,136300000.0
2007-03-05 02:55:00,1.6916,1.6916,1.6908,1.6914,136300000.0
2007-03-05 02:56:00,1.6916,1.692,1.6913,1.6913,136300000.0
2007-03-05 02:57:00,1.6912,1.6919,1.691,1.6912,136300000.0
2007-03-05 02:58:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2007-03-05 02:59:00,1.691,1.6913,1.6907,1.6911,136300000.0
2007-03-05 03:00:00,1.6913,1.6913,1.6904,1.691,136300000.0
2007-03-05 03:01:00,1.6909,1.691,1.6906,1.6909,136300000.0
2007-03-05 03:02:00,1.6908,1.6911,1.6906,1.6907,136300000.0
2007-03-05 03:03:00,1.6906,1.6907,1.6902,1.6904,136300000.0
2007-03-05 03:04:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2007-03-05 03:05:00,1.6902,1.6904,1.6901,1.6901,136300000.0
2007-03-05 03:06:00,1.6903,1.6903,1.6898,1.6901,136300000.0
2007-03-05 03:07:00,1.69,1.6904,1.69,1.6901,136300000.0
2007-03-05 03:08:00,1.69,1.6903,1.6898,1.6901,136300000.0
2007-03-05 03:09:00,1.6903,1.6903,1.6897,1.6899,136300000.0
2007-03-05 03:10:00,1.69,1.69,1.6894,1.6894,136300000.0
2007-03-05 03:11:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2007-03-05 03:12:00,1.6895,1.6899,1.6893,1.6897,136300000.0
2007-03-05 03:13:00,1.6899,1.6902,1.6899,1.69,136300000.0
2007-03-05 03:14:00,1.6901,1.6906,1.69,1.6903,136300000.0
2007-03-05 03:15:00,1.6904,1.6907,1.6901,1.6903,136300000.0
2007-03-05 03:16:00,1.6904,1.6906,1.6901,1.6904,136300000.0
2007-03-05 03:17:00,1.6902,1.6907,1.6902,1.6902,136300000.0
2007-03-05 03:18:00,1.6904,1.6907,1.6901,1.6907,136300000.0
2007-03-05 03:19:00,1.6906,1.6913,1.6903,1.6908,136300000.0
2007-03-05 03:20:00,1.6909,1.6912,1.6906,1.6906,136300000.0
2007-03-05 03:21:00,1.6905,1.6907,1.6901,1.6901,136300000.0
2007-03-05 03:22:00,1.6902,1.6905,1.6899,1.6902,136300000.0
2007-03-05 03:23:00,1.69,1.6905,1.6899,1.6902,136300000.0
2007-03-05 03:24:00,1.6906,1.6908,1.6902,1.6906,136300000.0
2007-03-05 03:25:00,1.6908,1.6913,1.6906,1.6909,136300000.0
2007-03-05 03:26:00,1.6908,1.6911,1.6905,1.6906,136300000.0
2007-03-05 03:27:00,1.6908,1.6908,1.6904,1.6905,136300000.0
2007-03-05 03:28:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2007-03-05 03:29:00,1.6907,1.6908,1.6907,1.6908,136300000.0
2007-03-05 03:30:00,1.6909,1.6912,1.6908,1.6908,136300000.0
2007-03-05 03:31:00,1.6906,1.6906,1.6899,1.6902,136300000.0
2007-03-05 03:32:00,1.6901,1.6906,1.6901,1.6906,136300000.0
2007-03-05 03:33:00,1.6904,1.6908,1.6904,1.6906,136300000.0
2007-03-05 03:34:00,1.6905,1.6906,1.6903,1.6904,136300000.0
2007-03-05 03:35:00,1.6903,1.6906,1.6903,1.6903,136300000.0
2007-03-05 03:36:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2007-03-05 03:37:00,1.6902,1.6902,1.6899,1.69,136300000.0
2007-03-05 03:38:00,1.6901,1.6902,1.6896,1.6898,136300000.0
2007-03-05 03:39:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2007-03-05 03:40:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2007-03-05 03:41:00,1.6897,1.6901,1.6896,1.6896,136300000.0
2007-03-05 03:42:00,1.6898,1.6899,1.6894,1.6894,136300000.0
2007-03-05 03:43:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2007-03-05 03:44:00,1.6894,1.6898,1.6893,1.6898,136300000.0
2007-03-05 03:45:00,1.6896,1.6896,1.6892,1.6896,136300000.0
2007-03-05 03:46:00,1.6897,1.6899,1.6894,1.6899,136300000.0
2007-03-05 03:47:00,1.6898,1.6902,1.6897,1.6902,136300000.0
2007-03-05 03:48:00,1.6899,1.6905,1.6899,1.6905,136300000.0
2007-03-05 03:49:00,1.6903,1.6905,1.6899,1.6904,136300000.0
2007-03-05 03:50:00,1.6903,1.6903,1.6902,1.6902,136300000.0
2007-03-05 03:51:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2007-03-05 03:52:00,1.6902,1.6906,1.6902,1.6906,136300000.0
2007-03-05 03:53:00,1.6904,1.6907,1.6904,1.6906,136300000.0
2007-03-05 03:54:00,1.6907,1.6912,1.6907,1.6912,136300000.0
2007-03-05 03:55:00,1.691,1.6912,1.691,1.6911,136300000.0
2007-03-05 03:56:00,1.6909,1.6915,1.6909,1.6915,136300000.0
2007-03-05 03:57:00,1.6912,1.6919,1.6912,1.6917,136300000.0
2007-03-05 03:58:00,1.6916,1.6916,1.6911,1.6914,136300000.0
2007-03-05 03:59:00,1.6912,1.6915,1.6906,1.6914,136300000.0
2007-03-05 04:00:00,1.6915,1.6917,1.6912,1.6917,136300000.0
2007-03-05 04:01:00,1.6915,1.6919,1.6913,1.6918,136300000.0
2007-03-05 04:02:00,1.6915,1.6918,1.6912,1.6915,136300000.0
2007-03-05 04:03:00,1.6912,1.6919,1.6912,1.6918,136300000.0
2007-03-05 04:04:00,1.6919,1.6919,1.6916,1.6918,136300000.0
2007-03-05 04:05:00,1.6919,1.6919,1.6915,1.6918,136300000.0
2007-03-05 04:07:00,1.6916,1.6918,1.6913,1.6915,136300000.0
2007-03-05 04:08:00,1.6917,1.6921,1.6915,1.6917,136300000.0
2007-03-05 04:09:00,1.6915,1.6917,1.6913,1.6913,136300000.0
2007-03-05 04:10:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2007-03-05 04:11:00,1.6915,1.6916,1.6913,1.6916,136300000.0
2007-03-05 04:12:00,1.6917,1.6917,1.6914,1.6917,136300000.0
2007-03-05 04:13:00,1.6916,1.6917,1.691,1.691,136300000.0
2007-03-05 04:14:00,1.6912,1.6912,1.6907,1.691,136300000.0
2007-03-05 04:15:00,1.6909,1.691,1.6908,1.691,136300000.0
2007-03-05 04:16:00,1.6909,1.6915,1.6908,1.6915,136300000.0
2007-03-05 04:17:00,1.6916,1.6918,1.6913,1.6915,136300000.0
2007-03-05 04:18:00,1.6913,1.6915,1.691,1.6912,136300000.0
2007-03-05 04:19:00,1.6911,1.6915,1.6911,1.6915,136300000.0
2007-03-05 04:20:00,1.6914,1.6916,1.6914,1.6915,136300000.0
2007-03-05 04:21:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2007-03-05 04:22:00,1.691,1.6914,1.691,1.6912,136300000.0
2007-03-05 04:23:00,1.6911,1.6912,1.6909,1.6912,136300000.0
2007-03-05 04:24:00,1.6913,1.6915,1.6912,1.6915,136300000.0
2007-03-05 04:25:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2007-03-05 04:26:00,1.6909,1.6913,1.6909,1.691,136300000.0
2007-03-05 04:27:00,1.6912,1.6914,1.6912,1.6912,136300000.0
2007-03-05 04:28:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2007-03-05 04:29:00,1.6912,1.6914,1.6911,1.6914,136300000.0
2007-03-05 04:30:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2007-03-05 04:31:00,1.6913,1.6914,1.6911,1.6912,136300000.0
2007-03-05 04:32:00,1.6911,1.6914,1.6911,1.6912,136300000.0
2007-03-05 04:33:00,1.6914,1.6914,1.6911,1.6914,136300000.0
2007-03-05 04:34:00,1.6917,1.6918,1.6916,1.6916,136300000.0
2007-03-05 04:35:00,1.6918,1.6918,1.6915,1.6918,136300000.0
2007-03-05 04:36:00,1.6917,1.6918,1.6915,1.6918,136300000.0
2007-03-05 04:37:00,1.6916,1.692,1.6916,1.692,136300000.0
2007-03-05 04:38:00,1.6918,1.6918,1.6914,1.6915,136300000.0
2007-03-05 04:39:00,1.6918,1.6918,1.6915,1.6917,136300000.0
2007-03-05 04:40:00,1.6914,1.6914,1.691,1.6911,136300000.0
2007-03-05 04:41:00,1.6912,1.6917,1.6911,1.6916,136300000.0
2007-03-05 04:42:00,1.6914,1.6923,1.6914,1.6923,136300000.0
2007-03-05 04:43:00,1.6925,1.6934,1.6922,1.6928,136300000.0
2007-03-05 04:44:00,1.6926,1.693,1.6925,1.6928,136300000.0
2007-03-05 04:45:00,1.693,1.693,1.6913,1.6918,136300000.0
2007-03-05 04:46:00,1.6917,1.692,1.6917,1.6918,136300000.0
2007-03-05 04:47:00,1.6917,1.6917,1.6912,1.6912,136300000.0
2007-03-05 04:48:00,1.6914,1.6916,1.6911,1.6914,136300000.0
2007-03-05 04:49:00,1.6912,1.6914,1.6911,1.6912,136300000.0
2007-03-05 04:50:00,1.6911,1.6912,1.6911,1.6912,136300000.0
2007-03-05 04:51:00,1.6911,1.6912,1.691,1.691,136300000.0
2007-03-05 04:52:00,1.6908,1.6911,1.6908,1.691,136300000.0
2007-03-05 04:53:00,1.6908,1.6911,1.6908,1.6909,136300000.0
2007-03-05 04:54:00,1.6911,1.6911,1.6908,1.6908,136300000.0
2007-03-05 04:56:00,1.691,1.691,1.6908,1.691,136300000.0
2007-03-05 04:57:00,1.6911,1.6911,1.691,1.691,136300000.0
2007-03-05 04:58:00,1.6908,1.6909,1.6908,1.6908,136300000.0
2007-03-05 04:59:00,1.6905,1.6908,1.6905,1.6907,136300000.0
2007-03-05 05:00:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2007-03-05 05:01:00,1.6909,1.6911,1.6908,1.6911,136300000.0
2007-03-05 05:02:00,1.691,1.6911,1.6908,1.6908,136300000.0
2007-03-05 05:03:00,1.691,1.6912,1.6908,1.6911,136300000.0
2007-03-05 05:04:00,1.6914,1.6914,1.6911,1.6913,136300000.0
2007-03-05 05:05:00,1.6915,1.6917,1.6914,1.6914,136300000.0
2007-03-05 05:06:00,1.6915,1.6917,1.6914,1.6914,136300000.0
2007-03-05 05:07:00,1.6917,1.6917,1.6911,1.6916,136300000.0
2007-03-05 05:08:00,1.6914,1.6914,1.6911,1.6912,136300000.0
2007-03-05 05:09:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2007-03-05 05:10:00,1.6912,1.6914,1.6911,1.6911,136300000.0
2007-03-05 05:11:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2007-03-05 05:12:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2007-03-05 05:13:00,1.6911,1.6914,1.6911,1.6914,136300000.0
2007-03-05 05:14:00,1.6913,1.6914,1.6911,1.6914,136300000.0
2007-03-05 05:15:00,1.6911,1.6914,1.6911,1.6914,136300000.0
2007-03-05 05:16:00,1.6916,1.6917,1.6911,1.6916,136300000.0
2007-03-05 05:18:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2007-03-05 05:20:00,1.6914,1.6916,1.6914,1.6914,136300000.0
2007-03-05 05:21:00,1.6912,1.6914,1.691,1.6911,136300000.0
2007-03-05 05:22:00,1.6909,1.6913,1.6909,1.6913,136300000.0
2007-03-05 05:23:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2007-03-05 05:24:00,1.691,1.6913,1.691,1.6911,136300000.0
2007-03-05 05:25:00,1.6914,1.6914,1.6908,1.6911,136300000.0
2007-03-05 05:26:00,1.6909,1.6913,1.6909,1.6911,136300000.0
2007-03-05 05:27:00,1.691,1.6914,1.6908,1.6913,136300000.0
2007-03-05 05:28:00,1.691,1.6912,1.6908,1.691,136300000.0
2007-03-05 05:29:00,1.6908,1.691,1.6906,1.691,136300000.0
2007-03-05 05:30:00,1.6908,1.6914,1.6905,1.6912,136300000.0
2007-03-05 05:31:00,1.6911,1.6921,1.6911,1.6919,136300000.0
2007-03-05 05:32:00,1.6921,1.6923,1.6919,1.6919,136300000.0
2007-03-05 05:33:00,1.6921,1.6923,1.6918,1.692,136300000.0
2007-03-05 05:34:00,1.6921,1.6921,1.6917,1.692,136300000.0
2007-03-05 05:35:00,1.6919,1.6926,1.6919,1.6926,136300000.0
2007-03-05 05:36:00,1.6924,1.6924,1.6911,1.6914,136300000.0
2007-03-05 05:37:00,1.6911,1.6918,1.6911,1.6917,136300000.0
2007-03-05 05:38:00,1.6918,1.6919,1.6916,1.6917,136300000.0
2007-03-05 05:39:00,1.6918,1.6921,1.6916,1.6919,136300000.0
2007-03-05 05:40:00,1.6921,1.6929,1.692,1.6926,136300000.0
2007-03-05 05:41:00,1.6924,1.6926,1.6921,1.6921,136300000.0
2007-03-05 05:42:00,1.6922,1.6927,1.6922,1.6924,136300000.0
2007-03-05 05:43:00,1.6923,1.6923,1.6918,1.6918,136300000.0
2007-03-05 05:44:00,1.6916,1.6921,1.6916,1.6918,136300000.0
2007-03-05 05:45:00,1.6916,1.6918,1.6912,1.6918,136300000.0
2007-03-05 05:46:00,1.6915,1.6918,1.6915,1.6916,136300000.0
2007-03-05 05:47:00,1.6914,1.6918,1.6914,1.6918,136300000.0
2007-03-05 05:48:00,1.6915,1.6917,1.6912,1.6914,136300000.0
2007-03-05 05:49:00,1.6915,1.6921,1.6913,1.6921,136300000.0
2007-03-05 05:50:00,1.6922,1.6922,1.6918,1.6921,136300000.0
2007-03-05 05:51:00,1.692,1.6921,1.6915,1.6917,136300000.0
2007-03-05 05:52:00,1.6916,1.6918,1.6915,1.6918,136300000.0
2007-03-05 05:53:00,1.6917,1.6918,1.6913,1.6918,136300000.0
2007-03-05 05:54:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2007-03-05 05:55:00,1.6914,1.692,1.6912,1.692,136300000.0
2007-03-05 05:56:00,1.6919,1.6925,1.6919,1.6921,136300000.0
2007-03-05 05:57:00,1.6923,1.6923,1.6918,1.6921,136300000.0
2007-03-05 05:58:00,1.692,1.6922,1.6917,1.6918,136300000.0
2007-03-05 05:59:00,1.6915,1.6918,1.6915,1.6918,136300000.0
2007-03-05 06:00:00,1.6917,1.6918,1.6915,1.6915,136300000.0
2007-03-05 06:01:00,1.6914,1.692,1.6914,1.692,136300000.0
2007-03-05 06:02:00,1.6922,1.6922,1.6917,1.6919,136300000.0
2007-03-05 06:03:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2007-03-05 06:04:00,1.6919,1.6919,1.6916,1.6918,136300000.0
2007-03-05 06:05:00,1.6916,1.6919,1.6916,1.6918,136300000.0
2007-03-05 06:06:00,1.692,1.692,1.692,1.692,136300000.0
2007-03-05 06:07:00,1.6921,1.6921,1.6911,1.6911,136300000.0
2007-03-05 06:08:00,1.6914,1.6917,1.6914,1.6917,136300000.0
2007-03-05 06:09:00,1.6918,1.6921,1.6918,1.6921,136300000.0
2007-03-05 06:10:00,1.6923,1.6923,1.6921,1.6923,136300000.0
2007-03-05 06:11:00,1.6924,1.6925,1.692,1.692,136300000.0
2007-03-05 06:12:00,1.6919,1.6923,1.6919,1.6923,136300000.0
2007-03-05 06:13:00,1.6922,1.6931,1.6922,1.6927,136300000.0
2007-03-05 06:14:00,1.6926,1.6929,1.6922,1.6922,136300000.0
2007-03-05 06:15:00,1.6925,1.6928,1.6922,1.6926,136300000.0
2007-03-05 06:16:00,1.6927,1.693,1.6923,1.6925,136300000.0
2007-03-05 06:17:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2007-03-05 06:18:00,1.6923,1.6923,1.6919,1.692,136300000.0
2007-03-05 06:19:00,1.6922,1.6927,1.6922,1.6927,136300000.0
2007-03-05 06:20:00,1.6925,1.6928,1.6924,1.6927,136300000.0
2007-03-05 06:21:00,1.6928,1.6931,1.6927,1.693,136300000.0
2007-03-05 06:22:00,1.6929,1.693,1.6927,1.6927,136300000.0
2007-03-05 06:23:00,1.6928,1.693,1.6926,1.6928,136300000.0
2007-03-05 06:24:00,1.6929,1.6931,1.6926,1.6927,136300000.0
2007-03-05 06:25:00,1.6925,1.6929,1.6923,1.6927,136300000.0
2007-03-05 06:26:00,1.6926,1.6929,1.6926,1.6929,136300000.0
2007-03-05 06:27:00,1.693,1.693,1.6924,1.6924,136300000.0
2007-03-05 06:28:00,1.6921,1.6925,1.6921,1.6923,136300000.0
2007-03-05 06:29:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2007-03-05 06:30:00,1.6927,1.6929,1.6925,1.6927,136300000.0
2007-03-05 06:31:00,1.6928,1.6932,1.6927,1.6927,136300000.0
2007-03-05 06:32:00,1.6928,1.693,1.6924,1.6924,136300000.0
2007-03-05 06:33:00,1.6926,1.6927,1.6918,1.6927,136300000.0
2007-03-05 06:34:00,1.6926,1.6929,1.692,1.6929,136300000.0
2007-03-05 06:35:00,1.693,1.6933,1.6924,1.6933,136300000.0
2007-03-05 06:36:00,1.6936,1.6938,1.6933,1.6938,136300000.0
2007-03-05 06:37:00,1.6936,1.6938,1.6935,1.6936,136300000.0
2007-03-05 06:38:00,1.6939,1.6941,1.6937,1.6941,136300000.0
2007-03-05 06:39:00,1.694,1.694,1.6935,1.6938,136300000.0
2007-03-05 06:40:00,1.6937,1.6938,1.6936,1.6937,136300000.0
2007-03-05 06:41:00,1.694,1.694,1.6935,1.6938,136300000.0
2007-03-05 06:42:00,1.694,1.6942,1.6938,1.694,136300000.0
2007-03-05 06:43:00,1.6942,1.6946,1.6942,1.6944,136300000.0
2007-03-05 06:44:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2007-03-05 06:45:00,1.6944,1.6944,1.6941,1.6943,136300000.0
2007-03-05 06:46:00,1.6945,1.6945,1.6941,1.6941,136300000.0
2007-03-05 06:47:00,1.6943,1.6944,1.6941,1.6941,136300000.0
2007-03-05 06:48:00,1.6942,1.6945,1.6941,1.6945,136300000.0
2007-03-05 06:49:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2007-03-05 06:50:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2007-03-05 06:51:00,1.6948,1.6948,1.6945,1.6948,136300000.0
2007-03-05 06:52:00,1.6945,1.6951,1.6944,1.6951,136300000.0
2007-03-05 06:53:00,1.6949,1.6952,1.6949,1.6951,136300000.0
2007-03-05 06:54:00,1.6949,1.6955,1.6948,1.6951,136300000.0
2007-03-05 06:55:00,1.6953,1.6958,1.6951,1.6955,136300000.0
2007-03-05 06:56:00,1.6953,1.6957,1.695,1.6953,136300000.0
2007-03-05 06:57:00,1.6955,1.6955,1.6949,1.6949,136300000.0
2007-03-05 06:58:00,1.6946,1.6947,1.6943,1.6943,136300000.0
2007-03-05 06:59:00,1.6945,1.6945,1.6939,1.6939,136300000.0
2007-03-05 07:00:00,1.6942,1.6946,1.6939,1.6946,136300000.0
2007-03-05 07:01:00,1.6948,1.6948,1.6945,1.6948,136300000.0
2007-03-05 07:02:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2007-03-05 07:03:00,1.6947,1.6947,1.6942,1.6942,136300000.0
2007-03-05 07:04:00,1.6945,1.6947,1.6942,1.6947,136300000.0
2007-03-05 07:05:00,1.6946,1.6947,1.6944,1.6945,136300000.0
2007-03-05 07:06:00,1.6947,1.6948,1.6942,1.6942,136300000.0
2007-03-05 07:07:00,1.6945,1.6947,1.6942,1.6943,136300000.0
2007-03-05 07:08:00,1.6944,1.6945,1.6941,1.6945,136300000.0
2007-03-05 07:09:00,1.6944,1.6947,1.6944,1.6944,136300000.0
2007-03-05 07:10:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2007-03-05 07:11:00,1.6946,1.6949,1.6944,1.6949,136300000.0
2007-03-05 07:12:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2007-03-05 07:13:00,1.6946,1.6951,1.6945,1.6951,136300000.0
2007-03-05 07:14:00,1.6949,1.6951,1.6947,1.6951,136300000.0
2007-03-05 07:15:00,1.6949,1.6951,1.6947,1.6951,136300000.0
2007-03-05 07:16:00,1.6948,1.6948,1.6948,1.6948,136300000.0
2007-03-05 07:17:00,1.6949,1.6954,1.6949,1.6949,136300000.0
2007-03-05 07:18:00,1.6948,1.6951,1.6948,1.6948,136300000.0
2007-03-05 07:19:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2007-03-05 07:20:00,1.6948,1.695,1.6948,1.695,136300000.0
2007-03-05 07:21:00,1.6948,1.6948,1.6945,1.6948,136300000.0
2007-03-05 07:22:00,1.6949,1.6951,1.6949,1.6951,136300000.0
2007-03-05 07:23:00,1.6949,1.6952,1.6949,1.6951,136300000.0
2007-03-05 07:24:00,1.695,1.6952,1.6945,1.6946,136300000.0
2007-03-05 07:25:00,1.6947,1.6948,1.6944,1.6946,136300000.0
2007-03-05 07:26:00,1.6945,1.6948,1.6944,1.6946,136300000.0
2007-03-05 07:27:00,1.6948,1.6948,1.6942,1.6943,136300000.0
2007-03-05 07:28:00,1.6942,1.6948,1.6942,1.6945,136300000.0
2007-03-05 07:29:00,1.6944,1.6945,1.694,1.694,136300000.0
2007-03-05 07:30:00,1.6942,1.6942,1.6939,1.6941,136300000.0
2007-03-05 07:31:00,1.6939,1.6945,1.6939,1.6942,136300000.0
2007-03-05 07:32:00,1.6944,1.6944,1.694,1.6942,136300000.0
2007-03-05 07:34:00,1.6938,1.694,1.6938,1.694,136300000.0
2007-03-05 07:35:00,1.6938,1.6938,1.6933,1.6933,136300000.0
2007-03-05 07:36:00,1.6932,1.6936,1.693,1.6936,136300000.0
2007-03-05 07:37:00,1.6935,1.6943,1.6935,1.6943,136300000.0
2007-03-05 07:38:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2007-03-05 07:39:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2007-03-05 07:40:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2007-03-05 07:41:00,1.694,1.6943,1.694,1.6943,136300000.0
2007-03-05 07:42:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2007-03-05 07:44:00,1.6945,1.6946,1.6942,1.6945,136300000.0
2007-03-05 07:45:00,1.6946,1.6956,1.6943,1.6956,136300000.0
2007-03-05 07:46:00,1.6957,1.696,1.695,1.6953,136300000.0
2007-03-05 07:47:00,1.6956,1.6956,1.6949,1.6949,136300000.0
2007-03-05 07:48:00,1.6947,1.6954,1.6947,1.6954,136300000.0
2007-03-05 07:49:00,1.6955,1.6955,1.6949,1.6949,136300000.0
2007-03-05 07:50:00,1.6951,1.6957,1.6949,1.6953,136300000.0
2007-03-05 07:51:00,1.6951,1.6953,1.6948,1.6952,136300000.0
2007-03-05 07:52:00,1.695,1.6952,1.695,1.6952,136300000.0
2007-03-05 07:53:00,1.695,1.6952,1.6949,1.6952,136300000.0
2007-03-05 07:54:00,1.6954,1.6959,1.6954,1.6955,136300000.0
2007-03-05 07:55:00,1.6956,1.6957,1.6953,1.6954,136300000.0
2007-03-05 07:56:00,1.6955,1.6955,1.6949,1.6955,136300000.0
2007-03-05 07:57:00,1.6954,1.6955,1.6948,1.6948,136300000.0
2007-03-05 07:58:00,1.6945,1.6951,1.6939,1.6943,136300000.0
2007-03-05 07:59:00,1.6944,1.6944,1.6934,1.6938,136300000.0
2007-03-05 08:00:00,1.6939,1.6939,1.6933,1.6936,136300000.0
2007-03-05 08:01:00,1.6934,1.6936,1.6926,1.6934,136300000.0
2007-03-05 08:02:00,1.6932,1.6937,1.6929,1.6936,136300000.0
2007-03-05 08:03:00,1.6935,1.6948,1.6935,1.6948,136300000.0
2007-03-05 08:04:00,1.6946,1.6952,1.6946,1.6951,136300000.0
2007-03-05 08:05:00,1.6948,1.6952,1.6942,1.6952,136300000.0
2007-03-05 08:06:00,1.6956,1.6962,1.6955,1.6955,136300000.0
2007-03-05 08:07:00,1.6958,1.6958,1.6952,1.6955,136300000.0
2007-03-05 08:08:00,1.6958,1.6959,1.6955,1.6959,136300000.0
2007-03-05 08:09:00,1.6957,1.6961,1.6956,1.696,136300000.0
2007-03-05 08:10:00,1.6958,1.6959,1.6949,1.6957,136300000.0
2007-03-05 08:11:00,1.6959,1.6961,1.6956,1.6957,136300000.0
2007-03-05 08:12:00,1.6956,1.6959,1.6953,1.6957,136300000.0
2007-03-05 08:13:00,1.6959,1.6961,1.6953,1.6957,136300000.0
2007-03-05 08:14:00,1.6959,1.6959,1.6948,1.6948,136300000.0
2007-03-05 08:15:00,1.6946,1.6946,1.6938,1.6939,136300000.0
2007-03-05 08:16:00,1.6943,1.6954,1.6938,1.695,136300000.0
2007-03-05 08:17:00,1.6952,1.6955,1.6948,1.695,136300000.0
2007-03-05 08:18:00,1.6951,1.6951,1.6945,1.6951,136300000.0
2007-03-05 08:19:00,1.6953,1.6956,1.6949,1.6952,136300000.0
2007-03-05 08:20:00,1.6949,1.6951,1.6946,1.6946,136300000.0
2007-03-05 08:21:00,1.6943,1.6943,1.6935,1.6939,136300000.0
2007-03-05 08:22:00,1.6941,1.6945,1.6939,1.6945,136300000.0
2007-03-05 08:23:00,1.6943,1.6945,1.6939,1.6942,136300000.0
2007-03-05 08:24:00,1.6941,1.6952,1.6941,1.6949,136300000.0
2007-03-05 08:25:00,1.6946,1.6948,1.6945,1.6948,136300000.0
2007-03-05 08:26:00,1.6946,1.6952,1.6945,1.6949,136300000.0
2007-03-05 08:27:00,1.695,1.6954,1.6949,1.6949,136300000.0
2007-03-05 08:28:00,1.6951,1.6954,1.6949,1.6954,136300000.0
2007-03-05 08:29:00,1.6951,1.6951,1.6946,1.6946,136300000.0
2007-03-05 08:30:00,1.6947,1.6952,1.6946,1.6952,136300000.0
2007-03-05 08:31:00,1.6954,1.6961,1.6954,1.6955,136300000.0
2007-03-05 08:32:00,1.6957,1.6958,1.6949,1.6956,136300000.0
2007-03-05 08:33:00,1.6954,1.6962,1.6953,1.6957,136300000.0
2007-03-05 08:34:00,1.6956,1.6963,1.6956,1.6958,136300000.0
2007-03-05 08:35:00,1.696,1.6961,1.6957,1.6957,136300000.0
2007-03-05 08:36:00,1.6958,1.6961,1.6951,1.6954,136300000.0
2007-03-05 08:37:00,1.6955,1.696,1.6955,1.6955,136300000.0
2007-03-05 08:38:00,1.6954,1.6956,1.6951,1.6953,136300000.0
2007-03-05 08:39:00,1.6951,1.696,1.6951,1.6957,136300000.0
2007-03-05 08:40:00,1.6958,1.6958,1.6948,1.6948,136300000.0
2007-03-05 08:41:00,1.6947,1.695,1.6944,1.6946,136300000.0
2007-03-05 08:42:00,1.6948,1.6951,1.6947,1.695,136300000.0
2007-03-05 08:43:00,1.6949,1.6955,1.6948,1.6952,136300000.0
2007-03-05 08:44:00,1.6954,1.6954,1.6946,1.6949,136300000.0
2007-03-05 08:45:00,1.6946,1.6948,1.6944,1.6946,136300000.0
2007-03-05 08:46:00,1.6947,1.6949,1.6936,1.6936,136300000.0
2007-03-05 08:47:00,1.6935,1.6939,1.6926,1.6928,136300000.0
2007-03-05 08:48:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2007-03-05 08:49:00,1.6935,1.6939,1.6933,1.6939,136300000.0
2007-03-05 08:50:00,1.6937,1.6939,1.6933,1.6935,136300000.0
2007-03-05 08:51:00,1.6937,1.6937,1.6933,1.6935,136300000.0
2007-03-05 08:52:00,1.6937,1.6937,1.693,1.6932,136300000.0
2007-03-05 08:53:00,1.6933,1.6941,1.6932,1.6937,136300000.0
2007-03-05 08:54:00,1.6938,1.694,1.6937,1.6938,136300000.0
2007-03-05 08:55:00,1.6937,1.6937,1.6932,1.6934,136300000.0
2007-03-05 08:56:00,1.6936,1.694,1.6936,1.6938,136300000.0
2007-03-05 08:57:00,1.694,1.694,1.6933,1.6934,136300000.0
2007-03-05 08:58:00,1.6932,1.694,1.6932,1.6936,136300000.0
2007-03-05 08:59:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2007-03-05 09:00:00,1.6933,1.6935,1.6929,1.6934,136300000.0
2007-03-05 09:01:00,1.6932,1.6933,1.6928,1.6928,136300000.0
2007-03-05 09:02:00,1.6931,1.6932,1.6927,1.6927,136300000.0
2007-03-05 09:03:00,1.6928,1.6931,1.6927,1.6931,136300000.0
2007-03-05 09:04:00,1.6933,1.6936,1.693,1.6932,136300000.0
2007-03-05 09:05:00,1.693,1.6934,1.6925,1.6933,136300000.0
2007-03-05 09:06:00,1.693,1.6939,1.693,1.6937,136300000.0
2007-03-05 09:07:00,1.6935,1.6938,1.6933,1.6933,136300000.0
2007-03-05 09:08:00,1.6934,1.6936,1.6929,1.693,136300000.0
2007-03-05 09:09:00,1.6931,1.6933,1.693,1.6931,136300000.0
2007-03-05 09:10:00,1.6929,1.6936,1.6924,1.6934,136300000.0
2007-03-05 09:11:00,1.6935,1.6937,1.6932,1.6932,136300000.0
2007-03-05 09:12:00,1.6934,1.6936,1.6931,1.6936,136300000.0
2007-03-05 09:13:00,1.6935,1.6954,1.6934,1.6954,136300000.0
2007-03-05 09:14:00,1.6952,1.6955,1.695,1.6952,136300000.0
2007-03-05 09:15:00,1.695,1.6962,1.695,1.6962,136300000.0
2007-03-05 09:16:00,1.6963,1.6963,1.6956,1.6959,136300000.0
2007-03-05 09:17:00,1.6956,1.6964,1.6956,1.6964,136300000.0
2007-03-05 09:18:00,1.6965,1.6965,1.6958,1.6959,136300000.0
2007-03-05 09:19:00,1.696,1.696,1.6955,1.6959,136300000.0
2007-03-05 09:20:00,1.6958,1.6959,1.6956,1.6956,136300000.0
2007-03-05 09:21:00,1.6959,1.6959,1.6953,1.6953,136300000.0
2007-03-05 09:22:00,1.6952,1.6952,1.6947,1.6949,136300000.0
2007-03-05 09:23:00,1.6951,1.6951,1.6943,1.6945,136300000.0
2007-03-05 09:24:00,1.6941,1.6947,1.6941,1.6945,136300000.0
2007-03-05 09:25:00,1.6947,1.6947,1.694,1.6944,136300000.0
2007-03-05 09:26:00,1.6941,1.6944,1.6937,1.6941,136300000.0
2007-03-05 09:27:00,1.694,1.6945,1.6939,1.6943,136300000.0
2007-03-05 09:28:00,1.6941,1.6946,1.6941,1.6942,136300000.0
2007-03-05 09:29:00,1.6944,1.6944,1.694,1.6942,136300000.0
2007-03-05 09:30:00,1.6944,1.6946,1.6938,1.6941,136300000.0
2007-03-05 09:31:00,1.6939,1.6944,1.6939,1.6941,136300000.0
2007-03-05 09:32:00,1.6944,1.6946,1.694,1.6942,136300000.0
2007-03-05 09:33:00,1.6944,1.6945,1.6938,1.6945,136300000.0
2007-03-05 09:34:00,1.6944,1.6947,1.6941,1.6947,136300000.0
2007-03-05 09:35:00,1.6946,1.6947,1.6941,1.6941,136300000.0
2007-03-05 09:36:00,1.6942,1.6944,1.6942,1.6944,136300000.0
2007-03-05 09:37:00,1.6942,1.6944,1.6942,1.6944,136300000.0
2007-03-05 09:38:00,1.6941,1.6941,1.6937,1.6941,136300000.0
2007-03-05 09:39:00,1.6939,1.6939,1.6935,1.6938,136300000.0
2007-03-05 09:40:00,1.6939,1.6939,1.6936,1.6938,136300000.0
2007-03-05 09:41:00,1.6939,1.695,1.6935,1.695,136300000.0
2007-03-05 09:42:00,1.6948,1.6953,1.6948,1.6953,136300000.0
2007-03-05 09:43:00,1.6951,1.6952,1.6947,1.6947,136300000.0
2007-03-05 09:44:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2007-03-05 09:45:00,1.6944,1.6944,1.6939,1.694,136300000.0
2007-03-05 09:46:00,1.6938,1.694,1.6935,1.6937,136300000.0
2007-03-05 09:47:00,1.6939,1.6939,1.6932,1.6933,136300000.0
2007-03-05 09:48:00,1.6931,1.6933,1.6929,1.6931,136300000.0
2007-03-05 09:49:00,1.6933,1.6935,1.6931,1.6935,136300000.0
2007-03-05 09:50:00,1.6937,1.694,1.6935,1.694,136300000.0
2007-03-05 09:51:00,1.6938,1.6939,1.6935,1.6935,136300000.0
2007-03-05 09:52:00,1.6937,1.6937,1.6935,1.6937,136300000.0
2007-03-05 09:53:00,1.6935,1.694,1.6933,1.694,136300000.0
2007-03-05 09:54:00,1.6937,1.6937,1.6933,1.6933,136300000.0
2007-03-05 09:55:00,1.6935,1.6937,1.6933,1.6933,136300000.0
2007-03-05 09:56:00,1.6929,1.6933,1.6924,1.6924,136300000.0
2007-03-05 09:57:00,1.6923,1.6926,1.6922,1.6923,136300000.0
2007-03-05 09:58:00,1.6921,1.6928,1.6919,1.6928,136300000.0
2007-03-05 09:59:00,1.693,1.6931,1.6925,1.6927,136300000.0
2007-03-05 10:00:00,1.6926,1.6931,1.6923,1.6931,136300000.0
2007-03-05 10:01:00,1.6929,1.6936,1.6928,1.6936,136300000.0
2007-03-05 10:02:00,1.6933,1.6936,1.6929,1.6936,136300000.0
2007-03-05 10:03:00,1.6935,1.6935,1.693,1.6931,136300000.0
2007-03-05 10:04:00,1.6933,1.6933,1.6929,1.693,136300000.0
2007-03-05 10:05:00,1.6929,1.6934,1.6929,1.6931,136300000.0
2007-03-05 10:06:00,1.693,1.6933,1.693,1.6933,136300000.0
2007-03-05 10:07:00,1.6932,1.6933,1.693,1.6932,136300000.0
2007-03-05 10:08:00,1.693,1.6933,1.6923,1.6928,136300000.0
2007-03-05 10:09:00,1.6926,1.6927,1.692,1.6922,136300000.0
2007-03-05 10:10:00,1.6924,1.6929,1.6922,1.6928,136300000.0
2007-03-05 10:11:00,1.6927,1.6927,1.6923,1.6925,136300000.0
2007-03-05 10:12:00,1.6926,1.6933,1.6926,1.6931,136300000.0
2007-03-05 10:13:00,1.6927,1.6933,1.6925,1.6931,136300000.0
2007-03-05 10:14:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2007-03-05 10:15:00,1.6931,1.6933,1.693,1.6931,136300000.0
2007-03-05 10:16:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2007-03-05 10:17:00,1.6935,1.694,1.6935,1.694,136300000.0
2007-03-05 10:18:00,1.6939,1.694,1.6936,1.6936,136300000.0
2007-03-05 10:19:00,1.6937,1.694,1.6936,1.694,136300000.0
2007-03-05 10:20:00,1.6937,1.6944,1.6937,1.6943,136300000.0
2007-03-05 10:21:00,1.6942,1.6943,1.6938,1.6939,136300000.0
2007-03-05 10:22:00,1.694,1.6941,1.6937,1.6938,136300000.0
2007-03-05 10:23:00,1.6937,1.6938,1.6933,1.6937,136300000.0
2007-03-05 10:24:00,1.6935,1.6938,1.6928,1.6928,136300000.0
2007-03-05 10:25:00,1.6924,1.6929,1.6916,1.692,136300000.0
2007-03-05 10:26:00,1.6923,1.6923,1.6921,1.6923,136300000.0
2007-03-05 10:27:00,1.692,1.6925,1.692,1.6923,136300000.0
2007-03-05 10:28:00,1.6921,1.6923,1.6916,1.6919,136300000.0
2007-03-05 10:29:00,1.6921,1.6925,1.6919,1.6919,136300000.0
2007-03-05 10:30:00,1.692,1.6926,1.692,1.692,136300000.0
2007-03-05 10:31:00,1.6922,1.6926,1.692,1.6922,136300000.0
2007-03-05 10:32:00,1.692,1.6921,1.6917,1.6919,136300000.0
2007-03-05 10:33:00,1.692,1.6927,1.6919,1.6924,136300000.0
2007-03-05 10:34:00,1.6922,1.6926,1.6921,1.6922,136300000.0
2007-03-05 10:35:00,1.692,1.6923,1.6917,1.6917,136300000.0
2007-03-05 10:36:00,1.692,1.692,1.6915,1.6917,136300000.0
2007-03-05 10:37:00,1.6916,1.692,1.6914,1.692,136300000.0
2007-03-05 10:38:00,1.6919,1.692,1.6916,1.6916,136300000.0
2007-03-05 10:39:00,1.6918,1.6919,1.6913,1.6913,136300000.0
2007-03-05 10:40:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2007-03-05 10:41:00,1.6909,1.6916,1.6909,1.6913,136300000.0
2007-03-05 10:42:00,1.6914,1.6919,1.6912,1.6919,136300000.0
2007-03-05 10:43:00,1.6917,1.6917,1.6911,1.6917,136300000.0
2007-03-05 10:44:00,1.6919,1.6919,1.6914,1.6916,136300000.0
2007-03-05 10:45:00,1.6917,1.6919,1.6915,1.6916,136300000.0
2007-03-05 10:46:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2007-03-05 10:47:00,1.692,1.692,1.6916,1.6916,136300000.0
2007-03-05 10:48:00,1.6918,1.692,1.6917,1.692,136300000.0
2007-03-05 10:49:00,1.6919,1.6919,1.6917,1.6919,136300000.0
2007-03-05 10:50:00,1.692,1.6923,1.692,1.6922,136300000.0
2007-03-05 10:51:00,1.6924,1.6928,1.6922,1.6928,136300000.0
2007-03-05 10:52:00,1.6926,1.6932,1.6925,1.6932,136300000.0
2007-03-05 10:53:00,1.6929,1.6932,1.6926,1.6929,136300000.0
2007-03-05 10:54:00,1.6928,1.6928,1.6923,1.6924,136300000.0
2007-03-05 10:55:00,1.6928,1.6928,1.6924,1.6926,136300000.0
2007-03-05 10:56:00,1.6924,1.6924,1.692,1.692,136300000.0
2007-03-05 10:57:00,1.6922,1.6925,1.6921,1.6922,136300000.0
2007-03-05 10:58:00,1.692,1.6923,1.692,1.6923,136300000.0
2007-03-05 10:59:00,1.6928,1.6929,1.6925,1.6926,136300000.0
2007-03-05 11:00:00,1.6927,1.6927,1.6924,1.6927,136300000.0
2007-03-05 11:01:00,1.693,1.693,1.6927,1.6927,136300000.0
2007-03-05 11:02:00,1.6926,1.6928,1.6925,1.6927,136300000.0
2007-03-05 11:03:00,1.6925,1.6927,1.6918,1.692,136300000.0
2007-03-05 11:04:00,1.6921,1.6921,1.6914,1.6917,136300000.0
2007-03-05 11:05:00,1.6914,1.6922,1.6911,1.6919,136300000.0
2007-03-05 11:06:00,1.6922,1.6925,1.6916,1.6919,136300000.0
2007-03-05 11:07:00,1.6918,1.6923,1.6918,1.6919,136300000.0
2007-03-05 11:08:00,1.6921,1.6932,1.6919,1.6927,136300000.0
2007-03-05 11:09:00,1.6929,1.6932,1.6925,1.6925,136300000.0
2007-03-05 11:10:00,1.6926,1.6932,1.6925,1.6932,136300000.0
2007-03-05 11:11:00,1.6934,1.6934,1.6929,1.6929,136300000.0
2007-03-05 11:12:00,1.6931,1.6932,1.6929,1.6931,136300000.0
2007-03-05 11:13:00,1.6932,1.6934,1.6929,1.6931,136300000.0
2007-03-05 11:14:00,1.6932,1.6935,1.6925,1.6929,136300000.0
2007-03-05 11:15:00,1.6925,1.6929,1.6925,1.6928,136300000.0
2007-03-05 11:16:00,1.693,1.6933,1.6928,1.6928,136300000.0
2007-03-05 11:17:00,1.6933,1.6937,1.6931,1.6937,136300000.0
2007-03-05 11:18:00,1.6935,1.6944,1.6934,1.6944,136300000.0
2007-03-05 11:19:00,1.6943,1.6943,1.6939,1.6941,136300000.0
2007-03-05 11:20:00,1.6945,1.6947,1.694,1.6942,136300000.0
2007-03-05 11:21:00,1.6941,1.6948,1.6941,1.6945,136300000.0
2007-03-05 11:22:00,1.6948,1.6948,1.6941,1.6941,136300000.0
2007-03-05 11:23:00,1.6944,1.6948,1.6944,1.6946,136300000.0
2007-03-05 11:24:00,1.6944,1.6956,1.6944,1.6953,136300000.0
2007-03-05 11:25:00,1.6956,1.6959,1.6952,1.6958,136300000.0
2007-03-05 11:26:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2007-03-05 11:27:00,1.6959,1.6973,1.6958,1.6967,136300000.0
2007-03-05 11:28:00,1.6969,1.6973,1.6962,1.6967,136300000.0
2007-03-05 11:29:00,1.6965,1.6967,1.6961,1.6962,136300000.0
2007-03-05 11:30:00,1.6959,1.6962,1.6957,1.6957,136300000.0
2007-03-05 11:31:00,1.6954,1.6956,1.6952,1.6956,136300000.0
2007-03-05 11:32:00,1.6958,1.6958,1.6954,1.6956,136300000.0
2007-03-05 11:33:00,1.6954,1.6962,1.6954,1.6961,136300000.0
2007-03-05 11:34:00,1.6964,1.6964,1.6958,1.6961,136300000.0
2007-03-05 11:35:00,1.6962,1.6969,1.6961,1.6962,136300000.0
2007-03-05 11:36:00,1.6963,1.6963,1.6957,1.6957,136300000.0
2007-03-05 11:37:00,1.6959,1.6962,1.6954,1.6954,136300000.0
2007-03-05 11:38:00,1.6955,1.6955,1.695,1.6954,136300000.0
2007-03-05 11:39:00,1.6952,1.6955,1.6952,1.6952,136300000.0
2007-03-05 11:40:00,1.6954,1.6955,1.6949,1.6952,136300000.0
2007-03-05 11:41:00,1.6951,1.6954,1.6949,1.6949,136300000.0
2007-03-05 11:42:00,1.6948,1.695,1.6945,1.6946,136300000.0
2007-03-05 11:43:00,1.6949,1.6949,1.6944,1.6945,136300000.0
2007-03-05 11:44:00,1.6946,1.6947,1.6942,1.6943,136300000.0
2007-03-05 11:45:00,1.6946,1.6949,1.6939,1.6941,136300000.0
2007-03-05 11:46:00,1.6939,1.6941,1.6939,1.6941,136300000.0
2007-03-05 11:47:00,1.6942,1.6942,1.694,1.694,136300000.0
2007-03-05 11:48:00,1.6939,1.6945,1.6938,1.6945,136300000.0
2007-03-05 11:49:00,1.6944,1.6946,1.694,1.6945,136300000.0
2007-03-05 11:50:00,1.6943,1.6945,1.6939,1.6942,136300000.0
2007-03-05 11:51:00,1.6944,1.6946,1.694,1.6942,136300000.0
2007-03-05 11:52:00,1.6944,1.6944,1.6941,1.6942,136300000.0
2007-03-05 11:53:00,1.694,1.6946,1.6938,1.6942,136300000.0
2007-03-05 11:54:00,1.6941,1.6943,1.6941,1.6941,136300000.0
2007-03-05 11:55:00,1.6942,1.6945,1.6941,1.6945,136300000.0
2007-03-05 11:56:00,1.6943,1.6946,1.6939,1.6941,136300000.0
2007-03-05 11:57:00,1.6939,1.6942,1.6939,1.6942,136300000.0
2007-03-05 11:58:00,1.694,1.6942,1.6936,1.6936,136300000.0
2007-03-05 11:59:00,1.6939,1.6939,1.6935,1.6937,136300000.0
2007-03-05 12:00:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2007-03-05 12:01:00,1.6935,1.6937,1.6935,1.6935,136300000.0
2007-03-05 12:02:00,1.6933,1.694,1.6933,1.6938,136300000.0
2007-03-05 12:03:00,1.6939,1.6942,1.6938,1.6939,136300000.0
2007-03-05 12:04:00,1.694,1.6942,1.6937,1.694,136300000.0
2007-03-05 12:05:00,1.6939,1.6942,1.6936,1.694,136300000.0
2007-03-05 12:06:00,1.6939,1.6939,1.693,1.6934,136300000.0
2007-03-05 12:07:00,1.6936,1.6936,1.6933,1.6933,136300000.0
2007-03-05 12:08:00,1.6935,1.6936,1.6933,1.6934,136300000.0
2007-03-05 12:10:00,1.693,1.6935,1.693,1.6935,136300000.0
2007-03-05 12:11:00,1.6933,1.694,1.6932,1.694,136300000.0
2007-03-05 12:12:00,1.6941,1.6941,1.6933,1.6935,136300000.0
2007-03-05 12:13:00,1.6933,1.694,1.6933,1.6936,136300000.0
2007-03-05 12:14:00,1.6937,1.694,1.6936,1.694,136300000.0
2007-03-05 12:15:00,1.6938,1.6943,1.6938,1.6941,136300000.0
2007-03-05 12:16:00,1.6943,1.6943,1.6937,1.6938,136300000.0
2007-03-05 12:17:00,1.694,1.6943,1.6937,1.6939,136300000.0
2007-03-05 12:18:00,1.6937,1.6943,1.6937,1.6938,136300000.0
2007-03-05 12:19:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2007-03-05 12:20:00,1.6938,1.6939,1.6933,1.6933,136300000.0
2007-03-05 12:21:00,1.6932,1.6932,1.6928,1.6929,136300000.0
2007-03-05 12:22:00,1.6928,1.693,1.6926,1.693,136300000.0
2007-03-05 12:23:00,1.6926,1.6929,1.692,1.6921,136300000.0
2007-03-05 12:24:00,1.6922,1.6922,1.6919,1.692,136300000.0
2007-03-05 12:25:00,1.6921,1.6921,1.6917,1.692,136300000.0
2007-03-05 12:27:00,1.6923,1.6923,1.6919,1.6919,136300000.0
2007-03-05 12:28:00,1.692,1.6921,1.6918,1.692,136300000.0
2007-03-05 12:29:00,1.6919,1.692,1.6919,1.6919,136300000.0
2007-03-05 12:30:00,1.692,1.6921,1.6919,1.692,136300000.0
2007-03-05 12:31:00,1.6921,1.6921,1.6918,1.6919,136300000.0
2007-03-05 12:32:00,1.6918,1.692,1.6917,1.6917,136300000.0
2007-03-05 12:33:00,1.6919,1.6919,1.6913,1.6915,136300000.0
2007-03-05 12:34:00,1.6916,1.6916,1.6913,1.6914,136300000.0
2007-03-05 12:35:00,1.6913,1.6914,1.6912,1.6913,136300000.0
2007-03-05 12:36:00,1.6912,1.6913,1.6911,1.6912,136300000.0
2007-03-05 12:37:00,1.6913,1.6914,1.691,1.6912,136300000.0
2007-03-05 12:38:00,1.6911,1.6915,1.6911,1.6915,136300000.0
2007-03-05 12:39:00,1.6914,1.6915,1.6912,1.6913,136300000.0
2007-03-05 12:40:00,1.6914,1.6914,1.691,1.6911,136300000.0
2007-03-05 12:41:00,1.6912,1.6914,1.691,1.691,136300000.0
2007-03-05 12:42:00,1.6913,1.6914,1.6908,1.6911,136300000.0
2007-03-05 12:43:00,1.6912,1.6913,1.6904,1.6905,136300000.0
2007-03-05 12:44:00,1.6904,1.6911,1.6903,1.6909,136300000.0
2007-03-05 12:45:00,1.691,1.6911,1.6907,1.6909,136300000.0
2007-03-05 12:46:00,1.6908,1.6908,1.6903,1.6907,136300000.0
2007-03-05 12:47:00,1.6906,1.6911,1.6905,1.6911,136300000.0
2007-03-05 12:48:00,1.6912,1.6915,1.6907,1.6907,136300000.0
2007-03-05 12:49:00,1.6908,1.6908,1.6903,1.6903,136300000.0
2007-03-05 12:50:00,1.6902,1.6906,1.6901,1.6904,136300000.0
2007-03-05 12:51:00,1.6905,1.691,1.6902,1.6909,136300000.0
2007-03-05 12:52:00,1.691,1.691,1.6903,1.6905,136300000.0
2007-03-05 12:53:00,1.6904,1.6905,1.6901,1.6901,136300000.0
2007-03-05 12:54:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2007-03-05 12:55:00,1.6902,1.6907,1.6902,1.6907,136300000.0
2007-03-05 12:56:00,1.6906,1.6909,1.6906,1.6908,136300000.0
2007-03-05 12:57:00,1.6909,1.691,1.6905,1.6906,136300000.0
2007-03-05 12:58:00,1.6907,1.6907,1.6905,1.6906,136300000.0
2007-03-05 12:59:00,1.6907,1.6907,1.6901,1.6902,136300000.0
2007-03-05 13:00:00,1.6901,1.6903,1.6894,1.6895,136300000.0
2007-03-05 13:01:00,1.6898,1.6901,1.6897,1.69,136300000.0
2007-03-05 13:02:00,1.6899,1.6903,1.6899,1.6901,136300000.0
2007-03-05 13:03:00,1.69,1.6905,1.6898,1.6903,136300000.0
2007-03-05 13:04:00,1.6904,1.6904,1.6901,1.6902,136300000.0
2007-03-05 13:05:00,1.6903,1.6903,1.69,1.6902,136300000.0
2007-03-05 13:06:00,1.6901,1.6902,1.6897,1.6898,136300000.0
2007-03-05 13:07:00,1.69,1.6904,1.6896,1.6896,136300000.0
2007-03-05 13:08:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2007-03-05 13:09:00,1.6893,1.6897,1.6893,1.6893,136300000.0
2007-03-05 13:10:00,1.6894,1.6898,1.6894,1.6895,136300000.0
2007-03-05 13:11:00,1.6897,1.6897,1.6895,1.6897,136300000.0
2007-03-05 13:12:00,1.6898,1.6898,1.6892,1.6895,136300000.0
2007-03-05 13:13:00,1.6896,1.6896,1.6892,1.6895,136300000.0
2007-03-05 13:14:00,1.6894,1.6898,1.6894,1.6898,136300000.0
2007-03-05 13:15:00,1.6897,1.69,1.6897,1.6899,136300000.0
2007-03-05 13:16:00,1.6898,1.6902,1.6898,1.6902,136300000.0
2007-03-05 13:17:00,1.6903,1.6905,1.6902,1.6905,136300000.0
2007-03-05 13:18:00,1.6906,1.6907,1.6904,1.6907,136300000.0
2007-03-05 13:19:00,1.6905,1.6908,1.6905,1.6908,136300000.0
2007-03-05 13:20:00,1.6907,1.6908,1.6896,1.6901,136300000.0
2007-03-05 13:21:00,1.6902,1.6903,1.69,1.6903,136300000.0
2007-03-05 13:22:00,1.6902,1.6904,1.6901,1.6901,136300000.0
2007-03-05 13:23:00,1.6902,1.6903,1.69,1.69,136300000.0
2007-03-05 13:24:00,1.6899,1.6901,1.6899,1.69,136300000.0
2007-03-05 13:25:00,1.6902,1.6902,1.6899,1.69,136300000.0
2007-03-05 13:26:00,1.6899,1.6899,1.6893,1.6893,136300000.0
2007-03-05 13:27:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2007-03-05 13:28:00,1.689,1.6894,1.6889,1.6892,136300000.0
2007-03-05 13:29:00,1.6893,1.6895,1.6892,1.6893,136300000.0
2007-03-05 13:30:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2007-03-05 13:31:00,1.6894,1.6898,1.6894,1.6896,136300000.0
2007-03-05 13:32:00,1.6897,1.6899,1.6895,1.6895,136300000.0
2007-03-05 13:33:00,1.6897,1.6902,1.6895,1.6902,136300000.0
2007-03-05 13:34:00,1.6903,1.6905,1.6902,1.6905,136300000.0
2007-03-05 13:35:00,1.6906,1.6907,1.6903,1.6904,136300000.0
2007-03-05 13:36:00,1.6905,1.6908,1.6904,1.6906,136300000.0
2007-03-05 13:37:00,1.6907,1.6907,1.69,1.6904,136300000.0
2007-03-05 13:38:00,1.6905,1.6905,1.6897,1.6898,136300000.0
2007-03-05 13:39:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2007-03-05 13:40:00,1.6895,1.6896,1.6893,1.6895,136300000.0
2007-03-05 13:41:00,1.6894,1.6894,1.6891,1.6893,136300000.0
2007-03-05 13:42:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2007-03-05 13:43:00,1.6895,1.6896,1.6893,1.6895,136300000.0
2007-03-05 13:44:00,1.6897,1.6897,1.6888,1.6888,136300000.0
2007-03-05 13:45:00,1.6889,1.6891,1.6884,1.6886,136300000.0
2007-03-05 13:46:00,1.6885,1.6885,1.6881,1.6883,136300000.0
2007-03-05 13:47:00,1.6884,1.6885,1.6881,1.6881,136300000.0
2007-03-05 13:48:00,1.6882,1.6882,1.6877,1.6877,136300000.0
2007-03-05 13:50:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2007-03-05 13:51:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2007-03-05 13:52:00,1.6884,1.6887,1.6883,1.6885,136300000.0
2007-03-05 13:53:00,1.6884,1.6888,1.6884,1.6888,136300000.0
2007-03-05 13:54:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2007-03-05 13:55:00,1.6888,1.6888,1.6883,1.6884,136300000.0
2007-03-05 13:56:00,1.6883,1.6883,1.688,1.688,136300000.0
2007-03-05 13:57:00,1.6881,1.6881,1.6873,1.6876,136300000.0
2007-03-05 13:58:00,1.6875,1.6878,1.6875,1.6875,136300000.0
2007-03-05 13:59:00,1.6876,1.6883,1.6874,1.6883,136300000.0
2007-03-05 14:00:00,1.6882,1.6885,1.6881,1.6885,136300000.0
2007-03-05 14:01:00,1.6883,1.689,1.6883,1.6889,136300000.0
2007-03-05 14:02:00,1.689,1.689,1.6888,1.689,136300000.0
2007-03-05 14:03:00,1.6891,1.6892,1.689,1.689,136300000.0
2007-03-05 14:04:00,1.6891,1.6894,1.689,1.6894,136300000.0
2007-03-05 14:05:00,1.6895,1.6898,1.6893,1.6893,136300000.0
2007-03-05 14:06:00,1.6894,1.6898,1.6894,1.6898,136300000.0
2007-03-05 14:07:00,1.6897,1.6899,1.6892,1.6894,136300000.0
2007-03-05 14:08:00,1.6893,1.6897,1.6893,1.6896,136300000.0
2007-03-05 14:09:00,1.6897,1.6897,1.6893,1.6894,136300000.0
2007-03-05 14:10:00,1.6893,1.6897,1.6893,1.6893,136300000.0
2007-03-05 14:11:00,1.689,1.6895,1.6886,1.6886,136300000.0
2007-03-05 14:12:00,1.6888,1.6893,1.6886,1.6893,136300000.0
2007-03-05 14:13:00,1.6894,1.6894,1.6888,1.6892,136300000.0
2007-03-05 14:14:00,1.6893,1.6893,1.6891,1.6893,136300000.0
2007-03-05 14:15:00,1.6892,1.6894,1.6889,1.689,136300000.0
2007-03-05 14:16:00,1.6891,1.6893,1.6889,1.6891,136300000.0
2007-03-05 14:17:00,1.6892,1.6894,1.6891,1.6892,136300000.0
2007-03-05 14:18:00,1.6893,1.6901,1.6893,1.6901,136300000.0
2007-03-05 14:19:00,1.6903,1.6909,1.6903,1.6906,136300000.0
2007-03-05 14:20:00,1.6908,1.6911,1.6906,1.6908,136300000.0
2007-03-05 14:21:00,1.6907,1.6907,1.6903,1.6906,136300000.0
2007-03-05 14:22:00,1.6907,1.6908,1.6902,1.6904,136300000.0
2007-03-05 14:23:00,1.6903,1.6904,1.69,1.6902,136300000.0
2007-03-05 14:24:00,1.6901,1.6901,1.6898,1.6899,136300000.0
2007-03-05 14:25:00,1.6898,1.6903,1.6898,1.6898,136300000.0
2007-03-05 14:26:00,1.6899,1.69,1.6895,1.69,136300000.0
2007-03-05 14:27:00,1.6899,1.6902,1.6899,1.6901,136300000.0
2007-03-05 14:28:00,1.6902,1.6908,1.6902,1.6907,136300000.0
2007-03-05 14:29:00,1.6906,1.6908,1.6903,1.6904,136300000.0
2007-03-05 14:30:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2007-03-05 14:31:00,1.6908,1.6909,1.6906,1.6907,136300000.0
2007-03-05 14:32:00,1.6906,1.6908,1.6904,1.6907,136300000.0
2007-03-05 14:33:00,1.6909,1.6912,1.6907,1.6909,136300000.0
2007-03-05 14:34:00,1.691,1.6911,1.6908,1.6909,136300000.0
2007-03-05 14:35:00,1.6908,1.6915,1.6906,1.6914,136300000.0
2007-03-05 14:36:00,1.6913,1.6913,1.6908,1.6911,136300000.0
2007-03-05 14:37:00,1.691,1.6912,1.6908,1.691,136300000.0
2007-03-05 14:38:00,1.6909,1.6912,1.6908,1.6908,136300000.0
2007-03-05 14:39:00,1.6909,1.6911,1.6905,1.6907,136300000.0
2007-03-05 14:40:00,1.6906,1.6908,1.6904,1.6906,136300000.0
2007-03-05 14:41:00,1.6908,1.6913,1.6905,1.6905,136300000.0
2007-03-05 14:42:00,1.6906,1.691,1.6903,1.6904,136300000.0
2007-03-05 14:43:00,1.6903,1.6904,1.6903,1.6903,136300000.0
2007-03-05 14:44:00,1.6904,1.6905,1.6902,1.6904,136300000.0
2007-03-05 14:45:00,1.6903,1.6905,1.6902,1.6905,136300000.0
2007-03-05 14:46:00,1.6903,1.6903,1.69,1.6902,136300000.0
2007-03-05 14:47:00,1.6901,1.6903,1.69,1.6902,136300000.0
2007-03-05 14:48:00,1.6903,1.6904,1.6901,1.6901,136300000.0
2007-03-05 14:49:00,1.6902,1.6904,1.6901,1.6901,136300000.0
2007-03-05 14:50:00,1.6902,1.6902,1.6899,1.69,136300000.0
2007-03-05 14:51:00,1.6901,1.6901,1.69,1.6901,136300000.0
2007-03-05 14:52:00,1.69,1.6903,1.69,1.6902,136300000.0
2007-03-05 14:53:00,1.6901,1.6905,1.6901,1.6905,136300000.0
2007-03-05 14:54:00,1.6904,1.6906,1.6903,1.6904,136300000.0
2007-03-05 14:55:00,1.6905,1.6906,1.6903,1.6905,136300000.0
2007-03-05 14:56:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2007-03-05 14:57:00,1.6904,1.6906,1.6902,1.6906,136300000.0
2007-03-05 14:58:00,1.6908,1.6911,1.6907,1.6911,136300000.0
2007-03-05 14:59:00,1.691,1.6913,1.6909,1.6912,136300000.0
2007-03-05 15:00:00,1.6914,1.6918,1.6913,1.6918,136300000.0
2007-03-05 15:01:00,1.6919,1.6922,1.6919,1.6922,136300000.0
2007-03-05 15:02:00,1.6921,1.6922,1.6919,1.6921,136300000.0
2007-03-05 15:03:00,1.692,1.692,1.6916,1.6918,136300000.0
2007-03-05 15:04:00,1.6919,1.6921,1.6915,1.6915,136300000.0
2007-03-05 15:05:00,1.6918,1.6921,1.6917,1.692,136300000.0
2007-03-05 15:06:00,1.6921,1.6923,1.6918,1.692,136300000.0
2007-03-05 15:07:00,1.6921,1.6922,1.6918,1.6918,136300000.0
2007-03-05 15:08:00,1.6919,1.692,1.6918,1.6918,136300000.0
2007-03-05 15:09:00,1.6917,1.6918,1.6914,1.6915,136300000.0
2007-03-05 15:10:00,1.6916,1.6916,1.6915,1.6915,136300000.0
2007-03-05 15:11:00,1.6916,1.6918,1.6915,1.6918,136300000.0
2007-03-05 15:12:00,1.6919,1.6921,1.6918,1.6921,136300000.0
2007-03-05 15:13:00,1.6922,1.6922,1.692,1.692,136300000.0
2007-03-05 15:14:00,1.6921,1.6921,1.692,1.6921,136300000.0
2007-03-05 15:15:00,1.6919,1.6928,1.6919,1.6928,136300000.0
2007-03-05 15:16:00,1.6926,1.6928,1.6923,1.6923,136300000.0
2007-03-05 15:17:00,1.6922,1.6926,1.6921,1.6926,136300000.0
2007-03-05 15:18:00,1.6927,1.6933,1.6926,1.6932,136300000.0
2007-03-05 15:19:00,1.6931,1.6932,1.6929,1.6931,136300000.0
2007-03-05 15:20:00,1.6935,1.6935,1.6931,1.6932,136300000.0
2007-03-05 15:21:00,1.6931,1.6931,1.6924,1.6928,136300000.0
2007-03-05 15:22:00,1.6926,1.6928,1.6922,1.6925,136300000.0
2007-03-05 15:23:00,1.6926,1.6928,1.6924,1.6924,136300000.0
2007-03-05 15:24:00,1.6923,1.6928,1.6923,1.6926,136300000.0
2007-03-05 15:25:00,1.6927,1.6929,1.6923,1.6925,136300000.0
2007-03-05 15:26:00,1.6924,1.6928,1.6923,1.6927,136300000.0
2007-03-05 15:27:00,1.6926,1.6936,1.6926,1.6936,136300000.0
2007-03-05 15:28:00,1.6937,1.6937,1.6925,1.6926,136300000.0
2007-03-05 15:29:00,1.6927,1.6937,1.6927,1.6934,136300000.0
2007-03-05 15:30:00,1.6928,1.6933,1.6928,1.6931,136300000.0
2007-03-05 15:31:00,1.6932,1.6934,1.6931,1.6933,136300000.0
2007-03-05 15:34:00,1.6934,1.6944,1.6931,1.6938,136300000.0
2007-03-05 15:35:00,1.6939,1.6941,1.6937,1.6938,136300000.0
2007-03-05 15:36:00,1.6939,1.694,1.6938,1.6939,136300000.0
2007-03-05 15:38:00,1.6938,1.6942,1.6933,1.6936,136300000.0
2007-03-05 15:39:00,1.6935,1.6935,1.6923,1.6924,136300000.0
2007-03-05 15:40:00,1.6926,1.6927,1.6923,1.6925,136300000.0
2007-03-05 15:41:00,1.6926,1.6931,1.6925,1.6931,136300000.0
2007-03-05 15:42:00,1.6929,1.693,1.6927,1.6927,136300000.0
2007-03-05 15:43:00,1.6928,1.6934,1.6928,1.6933,136300000.0
2007-03-05 15:44:00,1.6934,1.6939,1.6932,1.6939,136300000.0
2007-03-05 15:45:00,1.694,1.694,1.6935,1.6935,136300000.0
2007-03-05 15:46:00,1.6936,1.6941,1.6935,1.6939,136300000.0
2007-03-05 15:47:00,1.6937,1.6939,1.6936,1.6938,136300000.0
2007-03-05 15:48:00,1.6937,1.6939,1.6932,1.6932,136300000.0
2007-03-05 15:49:00,1.6934,1.6937,1.6932,1.6937,136300000.0
2007-03-05 15:50:00,1.6938,1.694,1.6937,1.694,136300000.0
2007-03-05 15:51:00,1.6941,1.6945,1.6936,1.694,136300000.0
2007-03-05 15:52:00,1.6941,1.6944,1.6936,1.6937,136300000.0
2007-03-05 15:53:00,1.6938,1.6942,1.6937,1.6941,136300000.0
2007-03-05 15:54:00,1.694,1.6942,1.6937,1.6938,136300000.0
2007-03-05 15:55:00,1.6937,1.694,1.6937,1.694,136300000.0
2007-03-05 15:56:00,1.6939,1.694,1.6928,1.6928,136300000.0
2007-03-05 15:57:00,1.6929,1.693,1.6924,1.6924,136300000.0
2007-03-05 15:58:00,1.6923,1.6939,1.6923,1.6939,136300000.0
2007-03-05 15:59:00,1.694,1.694,1.6936,1.6939,136300000.0
2007-03-05 16:00:00,1.6943,1.6948,1.6934,1.6941,136300000.0
2007-03-05 16:01:00,1.6942,1.6946,1.694,1.6941,136300000.0
2007-03-05 16:02:00,1.6942,1.6952,1.6942,1.6947,136300000.0
2007-03-05 16:03:00,1.6945,1.6948,1.6942,1.6943,136300000.0
2007-03-05 16:04:00,1.6945,1.6954,1.6944,1.6952,136300000.0
2007-03-05 16:05:00,1.6951,1.6951,1.6944,1.6944,136300000.0
2007-03-05 16:06:00,1.6946,1.6947,1.6943,1.6945,136300000.0
2007-03-05 16:07:00,1.6944,1.6944,1.6939,1.6942,136300000.0
2007-03-05 16:08:00,1.6943,1.6945,1.694,1.694,136300000.0
2007-03-05 16:09:00,1.6941,1.6943,1.6939,1.6941,136300000.0
2007-03-05 16:10:00,1.6942,1.6942,1.6932,1.6933,136300000.0
2007-03-05 16:11:00,1.6932,1.6939,1.6932,1.6933,136300000.0
2007-03-05 16:12:00,1.6932,1.6935,1.6925,1.6931,136300000.0
2007-03-05 16:13:00,1.6932,1.6934,1.6927,1.6932,136300000.0
2007-03-05 16:14:00,1.6928,1.6931,1.6912,1.6915,136300000.0
2007-03-05 16:15:00,1.6913,1.6924,1.6913,1.6922,136300000.0
2007-03-05 16:16:00,1.6921,1.6926,1.6921,1.6925,136300000.0
2007-03-05 16:17:00,1.6926,1.693,1.6924,1.6924,136300000.0
2007-03-05 16:18:00,1.6925,1.6929,1.692,1.6925,136300000.0
2007-03-05 16:19:00,1.6923,1.693,1.6923,1.6928,136300000.0
2007-03-05 16:20:00,1.6929,1.6931,1.6924,1.6926,136300000.0
2007-03-05 16:21:00,1.6927,1.6927,1.6923,1.6923,136300000.0
2007-03-05 16:22:00,1.6925,1.6927,1.6924,1.6924,136300000.0
2007-03-05 16:23:00,1.6927,1.6934,1.6924,1.6932,136300000.0
2007-03-05 16:24:00,1.6931,1.6932,1.6929,1.6932,136300000.0
2007-03-05 16:25:00,1.6933,1.6935,1.693,1.693,136300000.0
2007-03-05 16:26:00,1.6929,1.6932,1.6928,1.6932,136300000.0
2007-03-05 16:27:00,1.6931,1.6938,1.6931,1.6937,136300000.0
2007-03-05 16:28:00,1.6938,1.6942,1.6936,1.6937,136300000.0
2007-03-05 16:29:00,1.6938,1.6941,1.6938,1.6938,136300000.0
2007-03-05 16:30:00,1.6939,1.6942,1.6934,1.6935,136300000.0
2007-03-05 16:31:00,1.6933,1.6939,1.6933,1.6938,136300000.0
2007-03-05 16:32:00,1.6937,1.694,1.6935,1.694,136300000.0
2007-03-05 16:33:00,1.6941,1.6943,1.6934,1.6934,136300000.0
2007-03-05 16:34:00,1.6935,1.6936,1.6932,1.6932,136300000.0
2007-03-05 16:35:00,1.6931,1.6931,1.6929,1.6931,136300000.0
2007-03-05 16:36:00,1.6933,1.6933,1.6928,1.6928,136300000.0
2007-03-05 16:37:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2007-03-05 16:41:00,1.6931,1.6935,1.6931,1.6935,136300000.0
2007-03-05 16:42:00,1.6934,1.6936,1.6934,1.6936,136300000.0
2007-03-05 16:43:00,1.6937,1.6938,1.6933,1.6933,136300000.0
2007-03-05 16:44:00,1.6935,1.6935,1.6928,1.6928,136300000.0
2007-03-05 16:45:00,1.6927,1.6933,1.6927,1.6931,136300000.0
2007-03-05 16:46:00,1.693,1.6932,1.6929,1.6929,136300000.0
2007-03-05 16:47:00,1.6928,1.6928,1.6925,1.6927,136300000.0
2007-03-05 16:48:00,1.6926,1.6927,1.6914,1.6915,136300000.0
2007-03-05 16:49:00,1.6917,1.692,1.691,1.6911,136300000.0
2007-03-05 16:50:00,1.6912,1.6921,1.691,1.6921,136300000.0
2007-03-05 16:51:00,1.6918,1.6922,1.6914,1.6915,136300000.0
2007-03-05 16:52:00,1.6916,1.6918,1.6915,1.6917,136300000.0
2007-03-05 16:53:00,1.6916,1.6926,1.6916,1.6924,136300000.0
2007-03-05 16:54:00,1.6921,1.6926,1.6921,1.6926,136300000.0
2007-03-05 16:55:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2007-03-05 16:56:00,1.6928,1.693,1.6927,1.6927,136300000.0
2007-03-05 16:57:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2007-03-05 16:59:00,1.6929,1.6931,1.6928,1.6931,136300000.0
2007-03-05 17:00:00,1.6933,1.6936,1.6927,1.6931,136300000.0
2007-03-05 17:01:00,1.693,1.6931,1.6926,1.6928,136300000.0
2007-03-05 17:02:00,1.6929,1.6929,1.6927,1.6929,136300000.0
2007-03-05 17:03:00,1.6928,1.6935,1.6928,1.6933,136300000.0
2007-03-05 17:04:00,1.6934,1.6934,1.6927,1.6933,136300000.0
2007-03-05 17:05:00,1.6934,1.6934,1.693,1.6932,136300000.0
2007-03-05 17:06:00,1.6934,1.6934,1.693,1.693,136300000.0
2007-03-05 17:07:00,1.6928,1.6929,1.6928,1.6928,136300000.0
2007-03-05 17:08:00,1.693,1.6933,1.6929,1.6933,136300000.0
2007-03-05 17:09:00,1.6931,1.6933,1.6931,1.6931,136300000.0
2007-03-05 17:10:00,1.693,1.6932,1.6928,1.6929,136300000.0
2007-03-05 17:11:00,1.693,1.6934,1.6929,1.6934,136300000.0
2007-03-05 17:12:00,1.6933,1.6933,1.6929,1.693,136300000.0
2007-03-05 17:13:00,1.6931,1.6933,1.6925,1.6926,136300000.0
2007-03-05 17:14:00,1.6925,1.6926,1.6922,1.6926,136300000.0
2007-03-05 17:15:00,1.6925,1.6926,1.6921,1.6923,136300000.0
2007-03-05 17:16:00,1.6924,1.6925,1.692,1.692,136300000.0
2007-03-05 17:17:00,1.6921,1.6925,1.6921,1.6925,136300000.0
2007-03-05 17:18:00,1.6921,1.6925,1.6921,1.6925,136300000.0
2007-03-05 17:19:00,1.6924,1.6927,1.6923,1.6926,136300000.0
2007-03-05 17:20:00,1.6927,1.6932,1.6927,1.6928,136300000.0
2007-03-05 17:21:00,1.6929,1.6929,1.6921,1.6924,136300000.0
2007-03-05 17:22:00,1.6925,1.6927,1.692,1.692,136300000.0
2007-03-05 17:23:00,1.6921,1.6922,1.6919,1.692,136300000.0
2007-03-05 17:24:00,1.6921,1.6923,1.6918,1.6922,136300000.0
2007-03-05 17:25:00,1.6923,1.6924,1.6921,1.6923,136300000.0
2007-03-05 17:26:00,1.6924,1.6927,1.6923,1.6925,136300000.0
2007-03-05 17:27:00,1.6927,1.6927,1.6925,1.6925,136300000.0
2007-03-05 17:28:00,1.6927,1.693,1.6927,1.693,136300000.0
2007-03-05 17:29:00,1.6929,1.6929,1.6927,1.6929,136300000.0
2007-03-05 17:30:00,1.693,1.693,1.6927,1.6928,136300000.0
2007-03-05 17:31:00,1.6927,1.6931,1.6927,1.6931,136300000.0
2007-03-05 17:32:00,1.693,1.693,1.6926,1.6929,136300000.0
2007-03-05 17:33:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2007-03-05 17:34:00,1.6928,1.6932,1.6926,1.6932,136300000.0
2007-03-05 17:35:00,1.6931,1.6932,1.6928,1.6931,136300000.0
2007-03-05 17:36:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2007-03-05 17:37:00,1.6933,1.6943,1.6933,1.6942,136300000.0
2007-03-05 17:38:00,1.6943,1.6943,1.6939,1.694,136300000.0
2007-03-05 17:39:00,1.6939,1.6939,1.6933,1.6933,136300000.0
2007-03-05 17:40:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2007-03-05 17:41:00,1.6936,1.6937,1.6934,1.6934,136300000.0
2007-03-05 17:42:00,1.6935,1.6936,1.6934,1.6935,136300000.0
2007-03-05 17:44:00,1.6936,1.6937,1.6934,1.6934,136300000.0
2007-03-05 17:45:00,1.6933,1.6936,1.6931,1.6931,136300000.0
2007-03-05 17:46:00,1.6932,1.6933,1.693,1.693,136300000.0
2007-03-05 17:47:00,1.6929,1.6929,1.6926,1.6927,136300000.0
2007-03-05 17:48:00,1.6928,1.6928,1.6924,1.6925,136300000.0
2007-03-05 17:49:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2007-03-05 17:50:00,1.6926,1.6926,1.6922,1.6922,136300000.0
2007-03-05 17:51:00,1.6921,1.6924,1.6921,1.6923,136300000.0
2007-03-05 17:52:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2007-03-05 17:53:00,1.6923,1.6923,1.692,1.6922,136300000.0
2007-03-05 17:54:00,1.6923,1.6928,1.6922,1.6925,136300000.0
2007-03-05 17:55:00,1.6926,1.6927,1.6925,1.6927,136300000.0
2007-03-05 17:56:00,1.6928,1.6932,1.6925,1.6928,136300000.0
2007-03-05 17:57:00,1.6929,1.6936,1.6928,1.6936,136300000.0
2007-03-05 17:58:00,1.6934,1.6937,1.6934,1.6934,136300000.0
2007-03-05 17:59:00,1.6937,1.6937,1.6933,1.6933,136300000.0
2007-03-05 18:00:00,1.6935,1.6935,1.6928,1.693,136300000.0
2007-03-05 18:01:00,1.6929,1.6933,1.6926,1.6926,136300000.0
2007-03-05 18:02:00,1.6927,1.693,1.6927,1.6927,136300000.0
2007-03-05 18:03:00,1.6929,1.6937,1.6929,1.6937,136300000.0
2007-03-05 18:04:00,1.6936,1.6938,1.6932,1.6937,136300000.0
2007-03-05 18:05:00,1.6934,1.6936,1.6929,1.6933,136300000.0
2007-03-05 18:06:00,1.6934,1.6934,1.693,1.693,136300000.0
2007-03-05 18:07:00,1.6933,1.6933,1.693,1.6933,136300000.0
2007-03-05 18:08:00,1.6935,1.6935,1.693,1.693,136300000.0
2007-03-05 18:09:00,1.6932,1.6935,1.693,1.6933,136300000.0
2007-03-05 18:10:00,1.6934,1.6934,1.6933,1.6934,136300000.0
2007-03-05 18:11:00,1.6936,1.6937,1.6934,1.6934,136300000.0
2007-03-05 18:12:00,1.6937,1.6937,1.6933,1.6935,136300000.0
2007-03-05 18:13:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2007-03-05 18:14:00,1.6933,1.6933,1.6929,1.6929,136300000.0
2007-03-05 18:15:00,1.6932,1.6932,1.6929,1.6929,136300000.0
2007-03-05 18:16:00,1.6928,1.6929,1.6926,1.6928,136300000.0
2007-03-05 18:17:00,1.6932,1.6933,1.693,1.693,136300000.0
2007-03-05 18:18:00,1.6929,1.6934,1.6929,1.6934,136300000.0
2007-03-05 18:19:00,1.6933,1.6938,1.6933,1.6935,136300000.0
2007-03-05 18:20:00,1.6934,1.6936,1.6933,1.6935,136300000.0
2007-03-05 18:21:00,1.6936,1.6936,1.6931,1.6931,136300000.0
2007-03-05 18:22:00,1.6933,1.694,1.6933,1.694,136300000.0
2007-03-05 18:23:00,1.6939,1.6941,1.6936,1.694,136300000.0
2007-03-05 18:24:00,1.6938,1.6941,1.6938,1.694,136300000.0
2007-03-05 18:25:00,1.6941,1.6943,1.694,1.694,136300000.0
2007-03-05 18:26:00,1.6938,1.694,1.6937,1.6937,136300000.0
2007-03-05 18:27:00,1.6939,1.6939,1.6935,1.6937,136300000.0
2007-03-05 18:28:00,1.6939,1.694,1.6937,1.6937,136300000.0
2007-03-05 18:29:00,1.6942,1.6942,1.694,1.694,136300000.0
2007-03-05 18:30:00,1.6942,1.6944,1.6942,1.6943,136300000.0
2007-03-05 18:31:00,1.6938,1.6942,1.6938,1.6942,136300000.0
2007-03-05 18:32:00,1.694,1.6943,1.6938,1.6943,136300000.0
2007-03-05 18:33:00,1.6948,1.6948,1.6937,1.6937,136300000.0
2007-03-05 18:34:00,1.6938,1.6938,1.6934,1.6935,136300000.0
2007-03-05 18:35:00,1.6934,1.6937,1.6934,1.6937,136300000.0
2007-03-05 18:36:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2007-03-05 18:37:00,1.694,1.694,1.6934,1.6934,136300000.0
2007-03-05 18:38:00,1.6935,1.6935,1.6931,1.6935,136300000.0
2007-03-05 18:39:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2007-03-05 18:40:00,1.6938,1.6938,1.6935,1.6938,136300000.0
2007-03-05 18:41:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2007-03-05 18:42:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2007-03-05 18:43:00,1.694,1.6947,1.6939,1.6944,136300000.0
2007-03-05 18:44:00,1.6943,1.6945,1.6943,1.6944,136300000.0
2007-03-05 18:45:00,1.6946,1.6952,1.6944,1.6952,136300000.0
2007-03-05 18:46:00,1.695,1.6954,1.6948,1.6949,136300000.0
2007-03-05 18:47:00,1.695,1.695,1.6946,1.6946,136300000.0
2007-03-05 18:48:00,1.6945,1.6947,1.6944,1.6946,136300000.0
2007-03-05 18:49:00,1.6947,1.695,1.6947,1.695,136300000.0
2007-03-05 18:50:00,1.6948,1.695,1.6948,1.6948,136300000.0
2007-03-05 18:51:00,1.695,1.6951,1.6949,1.6951,136300000.0
2007-03-05 18:52:00,1.6952,1.6953,1.695,1.6952,136300000.0
2007-03-05 18:53:00,1.6954,1.6958,1.6953,1.6954,136300000.0
2007-03-05 18:54:00,1.6955,1.6956,1.6953,1.6954,136300000.0
2007-03-05 18:55:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2007-03-05 18:56:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2007-03-05 18:57:00,1.6954,1.6958,1.6954,1.6956,136300000.0
2007-03-05 18:58:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2007-03-05 18:59:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2007-03-05 19:00:00,1.696,1.696,1.6955,1.6956,136300000.0
2007-03-05 19:01:00,1.6955,1.6959,1.6952,1.6955,136300000.0
2007-03-05 19:02:00,1.6957,1.6959,1.6956,1.6958,136300000.0
2007-03-05 19:03:00,1.6957,1.6959,1.6957,1.6957,136300000.0
2007-03-05 19:04:00,1.6956,1.6957,1.695,1.6954,136300000.0
2007-03-05 19:05:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2007-03-05 19:06:00,1.6955,1.6955,1.6949,1.695,136300000.0
2007-03-05 19:07:00,1.6951,1.6955,1.6951,1.6954,136300000.0
2007-03-05 19:08:00,1.6956,1.6956,1.6954,1.6955,136300000.0
2007-03-05 19:09:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2007-03-05 19:10:00,1.6956,1.6957,1.6955,1.6955,136300000.0
2007-03-05 19:11:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2007-03-05 19:12:00,1.6957,1.6959,1.6956,1.6956,136300000.0
2007-03-05 19:13:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2007-03-05 19:14:00,1.6956,1.6958,1.6955,1.6956,136300000.0
2007-03-05 19:15:00,1.6958,1.6958,1.6956,1.6958,136300000.0
2007-03-05 19:16:00,1.6957,1.6957,1.6954,1.6954,136300000.0
2007-03-05 19:17:00,1.6953,1.6953,1.695,1.6952,136300000.0
2007-03-05 19:18:00,1.695,1.6952,1.695,1.6951,136300000.0
2007-03-05 19:19:00,1.6952,1.6956,1.6951,1.6956,136300000.0
2007-03-05 19:20:00,1.6957,1.6958,1.6956,1.6957,136300000.0
2007-03-05 19:21:00,1.6958,1.6959,1.6953,1.6955,136300000.0
2007-03-05 19:22:00,1.6951,1.6955,1.6951,1.6955,136300000.0
2007-03-05 19:23:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2007-03-05 19:24:00,1.6958,1.6959,1.6955,1.6957,136300000.0
2007-03-05 19:25:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2007-03-05 19:26:00,1.6956,1.6957,1.6955,1.6955,136300000.0
2007-03-05 19:27:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2007-03-05 19:28:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2007-03-05 19:29:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2007-03-05 19:30:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2007-03-05 19:31:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2007-03-05 19:32:00,1.6955,1.6955,1.6952,1.6952,136300000.0
2007-03-05 19:33:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2007-03-05 19:34:00,1.6951,1.6952,1.695,1.6952,136300000.0
2007-03-05 19:35:00,1.6951,1.6953,1.6951,1.6953,136300000.0
2007-03-05 19:37:00,1.6954,1.6954,1.6953,1.6953,136300000.0
2007-03-05 19:38:00,1.6954,1.6955,1.6954,1.6955,136300000.0
2007-03-05 19:39:00,1.6956,1.6957,1.6956,1.6957,136300000.0
2007-03-05 19:40:00,1.6955,1.6956,1.6955,1.6956,136300000.0
2007-03-05 19:41:00,1.6957,1.6957,1.6955,1.6957,136300000.0
2007-03-05 19:42:00,1.6956,1.6958,1.6955,1.6956,136300000.0
2007-03-05 19:43:00,1.6955,1.6955,1.6952,1.6952,136300000.0
2007-03-05 19:44:00,1.6951,1.6952,1.695,1.695,136300000.0
2007-03-05 19:45:00,1.6951,1.6951,1.695,1.6951,136300000.0
2007-03-05 19:46:00,1.695,1.695,1.6944,1.6946,136300000.0
2007-03-05 19:48:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2007-03-05 19:49:00,1.6946,1.695,1.6946,1.6949,136300000.0
2007-03-05 19:50:00,1.695,1.6953,1.6949,1.6953,136300000.0
2007-03-05 19:51:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2007-03-05 19:52:00,1.6952,1.6956,1.6952,1.6956,136300000.0
2007-03-05 19:53:00,1.6955,1.696,1.6955,1.6959,136300000.0
2007-03-05 19:54:00,1.6957,1.6958,1.6954,1.6955,136300000.0
2007-03-05 19:55:00,1.6954,1.6956,1.6954,1.6955,136300000.0
2007-03-05 19:56:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2007-03-05 19:57:00,1.6954,1.6958,1.6954,1.6958,136300000.0
2007-03-05 19:58:00,1.6957,1.6958,1.6956,1.6956,136300000.0
2007-03-05 19:59:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2007-03-05 20:00:00,1.6961,1.6964,1.6961,1.6963,136300000.0
2007-03-05 20:01:00,1.6962,1.6962,1.6961,1.6962,136300000.0
2007-03-05 20:02:00,1.6961,1.6961,1.6956,1.6957,136300000.0
2007-03-05 20:03:00,1.6958,1.6961,1.6957,1.6961,136300000.0
2007-03-05 20:04:00,1.696,1.6961,1.696,1.696,136300000.0
2007-03-05 20:05:00,1.6963,1.6963,1.6961,1.6963,136300000.0
2007-03-05 20:06:00,1.6964,1.6966,1.6963,1.6965,136300000.0
2007-03-05 20:07:00,1.6967,1.6972,1.6967,1.6972,136300000.0
2007-03-05 20:08:00,1.6973,1.6974,1.6971,1.6974,136300000.0
2007-03-05 20:09:00,1.6971,1.6974,1.6971,1.6974,136300000.0
2007-03-05 20:10:00,1.6975,1.6976,1.6973,1.6975,136300000.0
2007-03-05 20:11:00,1.6976,1.6977,1.6975,1.6977,136300000.0
2007-03-05 20:12:00,1.6978,1.698,1.6977,1.6977,136300000.0
2007-03-05 20:13:00,1.6978,1.6979,1.6976,1.6978,136300000.0
2007-03-05 20:14:00,1.6979,1.6984,1.6979,1.6983,136300000.0
2007-03-05 20:15:00,1.6982,1.6984,1.6981,1.6982,136300000.0
2007-03-05 20:16:00,1.6983,1.6983,1.698,1.6981,136300000.0
2007-03-05 20:17:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2007-03-05 20:18:00,1.6981,1.6982,1.698,1.698,136300000.0
2007-03-05 20:19:00,1.6981,1.6982,1.698,1.6982,136300000.0
2007-03-05 20:20:00,1.6981,1.6981,1.698,1.698,136300000.0
2007-03-05 20:21:00,1.6981,1.6982,1.6981,1.6982,136300000.0
2007-03-05 20:22:00,1.6983,1.6983,1.6979,1.6979,136300000.0
2007-03-05 20:23:00,1.698,1.698,1.6977,1.6979,136300000.0
2007-03-05 20:24:00,1.6978,1.6983,1.6977,1.6983,136300000.0
2007-03-05 20:25:00,1.6982,1.6986,1.6982,1.6986,136300000.0
2007-03-05 20:26:00,1.6985,1.6987,1.6984,1.6984,136300000.0
2007-03-05 20:27:00,1.6986,1.6987,1.6984,1.6987,136300000.0
2007-03-05 20:28:00,1.6988,1.6989,1.6986,1.6989,136300000.0
2007-03-05 20:29:00,1.6986,1.6988,1.6984,1.6984,136300000.0
2007-03-05 20:30:00,1.6987,1.6989,1.6986,1.6989,136300000.0
2007-03-05 20:31:00,1.6988,1.6989,1.6987,1.6989,136300000.0
2007-03-05 20:32:00,1.6988,1.6989,1.6987,1.6987,136300000.0
2007-03-05 20:33:00,1.6986,1.6987,1.6985,1.6986,136300000.0
2007-03-05 20:34:00,1.6988,1.6988,1.6986,1.6987,136300000.0
2007-03-05 20:35:00,1.6986,1.6987,1.6986,1.6986,136300000.0
2007-03-05 20:36:00,1.6985,1.6986,1.6984,1.6984,136300000.0
2007-03-05 20:37:00,1.6985,1.6986,1.6978,1.6978,136300000.0
2007-03-05 20:38:00,1.6979,1.6981,1.6978,1.6979,136300000.0
2007-03-05 20:39:00,1.6978,1.698,1.6977,1.698,136300000.0
2007-03-05 20:40:00,1.6982,1.6985,1.698,1.6984,136300000.0
2007-03-05 20:41:00,1.6982,1.6982,1.6981,1.6981,136300000.0
2007-03-05 20:42:00,1.698,1.6987,1.698,1.6987,136300000.0
2007-03-05 20:43:00,1.6986,1.6987,1.6985,1.6985,136300000.0
2007-03-05 20:44:00,1.6984,1.6987,1.6984,1.6987,136300000.0
2007-03-05 20:45:00,1.6988,1.6991,1.6987,1.6989,136300000.0
2007-03-05 20:46:00,1.6988,1.6989,1.6984,1.6985,136300000.0
2007-03-05 20:47:00,1.6986,1.6991,1.6986,1.699,136300000.0
2007-03-05 20:48:00,1.6991,1.6991,1.6988,1.6988,136300000.0
2007-03-05 20:49:00,1.6989,1.6991,1.6989,1.6991,136300000.0
2007-03-05 20:50:00,1.6992,1.6992,1.6989,1.6989,136300000.0
2007-03-05 20:51:00,1.699,1.699,1.6989,1.699,136300000.0
2007-03-05 20:52:00,1.6991,1.6991,1.6988,1.6989,136300000.0
2007-03-05 20:53:00,1.6988,1.6991,1.6988,1.6991,136300000.0
2007-03-05 20:54:00,1.699,1.699,1.6988,1.699,136300000.0
2007-03-05 20:55:00,1.6989,1.699,1.6988,1.6989,136300000.0
2007-03-05 20:56:00,1.699,1.6991,1.699,1.699,136300000.0
2007-03-05 20:57:00,1.6992,1.6992,1.6988,1.6992,136300000.0
2007-03-05 20:58:00,1.699,1.6993,1.699,1.6993,136300000.0
2007-03-05 20:59:00,1.6992,1.6995,1.6992,1.6994,136300000.0
2007-03-05 21:00:00,1.6993,1.6993,1.6991,1.6991,136300000.0
2007-03-05 21:01:00,1.6993,1.6993,1.6993,1.6993,136300000.0
2007-03-05 21:02:00,1.6992,1.6992,1.6989,1.6992,136300000.0
2007-03-05 21:03:00,1.6991,1.6992,1.6989,1.6989,136300000.0
2007-03-05 21:04:00,1.699,1.6991,1.6989,1.6991,136300000.0
2007-03-05 21:05:00,1.6989,1.6992,1.6989,1.6992,136300000.0
2007-03-05 21:06:00,1.6991,1.6992,1.699,1.6991,136300000.0
2007-03-05 21:07:00,1.699,1.6993,1.6989,1.6989,136300000.0
2007-03-05 21:08:00,1.699,1.699,1.6988,1.6989,136300000.0
2007-03-05 21:09:00,1.699,1.699,1.6987,1.6989,136300000.0
2007-03-05 21:10:00,1.6988,1.6989,1.6986,1.6987,136300000.0
2007-03-05 21:11:00,1.699,1.6993,1.6987,1.6993,136300000.0
2007-03-05 21:12:00,1.6992,1.6992,1.6989,1.699,136300000.0
2007-03-05 21:13:00,1.6987,1.6989,1.6987,1.6989,136300000.0
2007-03-05 21:14:00,1.699,1.699,1.6987,1.6988,136300000.0
2007-03-05 21:15:00,1.6987,1.6988,1.6986,1.6986,136300000.0
2007-03-05 21:16:00,1.6987,1.6987,1.6986,1.6986,136300000.0
2007-03-05 21:18:00,1.6985,1.6985,1.6984,1.6984,136300000.0
2007-03-05 21:19:00,1.6982,1.6983,1.6982,1.6983,136300000.0
2007-03-05 21:20:00,1.6982,1.6984,1.6982,1.6983,136300000.0
2007-03-05 21:21:00,1.6984,1.6984,1.6984,1.6984,136300000.0
2007-03-05 21:22:00,1.6983,1.6983,1.698,1.6982,136300000.0
2007-03-05 21:23:00,1.6983,1.6983,1.6978,1.6978,136300000.0
2007-03-05 21:24:00,1.6983,1.6983,1.6982,1.6982,136300000.0
2007-03-05 21:25:00,1.6981,1.6981,1.6978,1.6978,136300000.0
2007-03-05 21:26:00,1.6979,1.698,1.6979,1.6979,136300000.0
2007-03-05 21:27:00,1.698,1.6981,1.698,1.6981,136300000.0
2007-03-05 21:28:00,1.6982,1.6985,1.6982,1.6985,136300000.0
2007-03-05 21:29:00,1.6982,1.6984,1.6982,1.6982,136300000.0
2007-03-05 21:30:00,1.6984,1.6984,1.6981,1.6981,136300000.0
2007-03-05 21:31:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2007-03-05 21:32:00,1.6984,1.6984,1.6982,1.6982,136300000.0
2007-03-05 21:33:00,1.6981,1.6981,1.698,1.698,136300000.0
2007-03-05 21:35:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2007-03-05 21:36:00,1.698,1.698,1.698,1.698,136300000.0
2007-03-05 21:37:00,1.6978,1.698,1.6978,1.6978,136300000.0
2007-03-05 21:38:00,1.698,1.698,1.6978,1.698,136300000.0
2007-03-05 21:39:00,1.6979,1.6981,1.6979,1.6981,136300000.0
2007-03-05 21:40:00,1.698,1.698,1.698,1.698,136300000.0
2007-03-05 21:41:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2007-03-05 21:42:00,1.6982,1.6982,1.698,1.6982,136300000.0
2007-03-05 21:43:00,1.698,1.6982,1.698,1.6982,136300000.0
2007-03-05 21:44:00,1.6983,1.6983,1.6983,1.6983,136300000.0
2007-03-05 21:45:00,1.6986,1.6986,1.6981,1.6981,136300000.0
2007-03-05 21:46:00,1.698,1.698,1.6978,1.6979,136300000.0
2007-03-05 21:47:00,1.698,1.698,1.698,1.698,136300000.0
2007-03-05 21:48:00,1.6978,1.6981,1.6978,1.6979,136300000.0
2007-03-05 21:49:00,1.698,1.6981,1.6979,1.6979,136300000.0
2007-03-05 21:50:00,1.6982,1.6982,1.6979,1.6979,136300000.0
2007-03-05 21:51:00,1.698,1.6981,1.6978,1.6978,136300000.0
2007-03-05 21:53:00,1.6979,1.698,1.6979,1.698,136300000.0
2007-03-05 21:54:00,1.6978,1.698,1.6978,1.6978,136300000.0
2007-03-05 21:55:00,1.6979,1.6979,1.6978,1.6978,136300000.0
2007-03-05 21:56:00,1.6979,1.6979,1.6978,1.6979,136300000.0
2007-03-05 21:57:00,1.6978,1.6978,1.6978,1.6978,136300000.0
2007-03-05 21:58:00,1.6977,1.6978,1.6974,1.6978,136300000.0
2007-03-05 21:59:00,1.6977,1.698,1.6975,1.698,136300000.0
2007-03-05 22:00:00,1.6981,1.6981,1.6978,1.6979,136300000.0
2007-03-05 22:01:00,1.6978,1.6978,1.6977,1.6978,136300000.0
2007-03-05 22:02:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2007-03-05 22:03:00,1.6979,1.6982,1.6978,1.6981,136300000.0
2007-03-05 22:04:00,1.6982,1.6982,1.6979,1.6981,136300000.0
2007-03-05 22:05:00,1.6982,1.6982,1.6982,1.6982,136300000.0
2007-03-05 22:06:00,1.6981,1.6981,1.698,1.6981,136300000.0
2007-03-05 22:07:00,1.698,1.6981,1.6979,1.698,136300000.0
2007-03-05 22:08:00,1.6981,1.6981,1.6978,1.6978,136300000.0
2007-03-05 22:09:00,1.698,1.6981,1.698,1.698,136300000.0
2007-03-05 22:10:00,1.6981,1.6981,1.698,1.6981,136300000.0
2007-03-05 22:11:00,1.698,1.6981,1.698,1.6981,136300000.0
2007-03-05 22:12:00,1.698,1.698,1.6978,1.6978,136300000.0
2007-03-05 22:13:00,1.698,1.698,1.698,1.698,136300000.0
2007-03-05 22:14:00,1.6981,1.6981,1.6981,1.6981,136300000.0
2007-03-05 22:15:00,1.698,1.698,1.698,1.698,136300000.0
2007-03-05 22:16:00,1.6979,1.698,1.6979,1.698,136300000.0
2007-03-05 22:17:00,1.6981,1.6981,1.698,1.698,136300000.0
2007-03-05 22:18:00,1.6981,1.6982,1.698,1.698,136300000.0
2007-03-05 22:19:00,1.6982,1.6982,1.698,1.6981,136300000.0
2007-03-05 22:20:00,1.6982,1.6985,1.6981,1.6985,136300000.0
2007-03-05 22:21:00,1.6984,1.6984,1.6981,1.6982,136300000.0
2007-03-05 22:22:00,1.6984,1.6986,1.6982,1.6982,136300000.0
2007-03-05 22:23:00,1.6984,1.6984,1.6981,1.6981,136300000.0
2007-03-05 22:24:00,1.6982,1.6984,1.6981,1.6982,136300000.0
2007-03-05 22:25:00,1.6984,1.6984,1.698,1.6981,136300000.0
2007-03-05 22:26:00,1.6982,1.6982,1.6978,1.698,136300000.0
2007-03-05 22:27:00,1.6978,1.6981,1.6978,1.698,136300000.0
2007-03-05 22:28:00,1.6978,1.698,1.6978,1.698,136300000.0
2007-03-05 22:29:00,1.6979,1.698,1.6978,1.6978,136300000.0
2007-03-05 22:30:00,1.6977,1.6979,1.6977,1.6978,136300000.0
2007-03-05 22:31:00,1.6975,1.6978,1.6975,1.6978,136300000.0
2007-03-05 22:32:00,1.698,1.698,1.6977,1.6978,136300000.0
2007-03-05 22:34:00,1.6977,1.6978,1.6975,1.6978,136300000.0
2007-03-05 22:35:00,1.6977,1.6978,1.6977,1.6978,136300000.0
2007-03-05 22:36:00,1.6977,1.6979,1.6977,1.6978,136300000.0
2007-03-05 22:37:00,1.698,1.6981,1.6979,1.6979,136300000.0
2007-03-05 22:38:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2007-03-05 22:39:00,1.6977,1.6978,1.6974,1.6978,136300000.0
2007-03-05 22:40:00,1.6975,1.6977,1.6975,1.6977,136300000.0
2007-03-05 22:41:00,1.6976,1.6977,1.6976,1.6977,136300000.0
2007-03-05 22:42:00,1.6979,1.6979,1.6976,1.6978,136300000.0
2007-03-05 22:43:00,1.6977,1.6978,1.6975,1.6977,136300000.0
2007-03-05 22:44:00,1.6975,1.6977,1.6971,1.6971,136300000.0
2007-03-05 22:45:00,1.697,1.6971,1.697,1.6971,136300000.0
2007-03-05 22:46:00,1.697,1.6971,1.697,1.6971,136300000.0
2007-03-05 22:47:00,1.6972,1.6974,1.6971,1.6974,136300000.0
2007-03-05 22:48:00,1.6976,1.6976,1.6974,1.6975,136300000.0
2007-03-05 22:49:00,1.6976,1.6976,1.6972,1.6973,136300000.0
2007-03-05 22:50:00,1.6974,1.6978,1.6974,1.6978,136300000.0
2007-03-05 22:51:00,1.6977,1.698,1.6977,1.698,136300000.0
2007-03-05 22:52:00,1.6981,1.6981,1.698,1.6981,136300000.0
2007-03-05 22:53:00,1.6984,1.6986,1.6981,1.6981,136300000.0
2007-03-05 22:54:00,1.6984,1.6984,1.698,1.698,136300000.0
2007-03-05 22:55:00,1.6982,1.6982,1.6978,1.698,136300000.0
2007-03-05 22:56:00,1.6978,1.6981,1.6978,1.6978,136300000.0
2007-03-05 22:57:00,1.698,1.6981,1.6978,1.698,136300000.0
2007-03-05 22:58:00,1.6981,1.6983,1.698,1.6982,136300000.0
2007-03-05 22:59:00,1.6981,1.6982,1.698,1.6982,136300000.0
2007-03-05 23:00:00,1.6981,1.6992,1.6981,1.6992,136300000.0
2007-03-05 23:01:00,1.6994,1.7011,1.6992,1.7011,136300000.0
2007-03-05 23:02:00,1.7008,1.701,1.6999,1.7,136300000.0
2007-03-05 23:03:00,1.6999,1.6999,1.6998,1.6999,136300000.0
2007-03-05 23:04:00,1.7,1.7004,1.6999,1.7,136300000.0
2007-03-05 23:05:00,1.7001,1.7001,1.6998,1.6999,136300000.0
2007-03-05 23:06:00,1.6998,1.7004,1.6998,1.7003,136300000.0
2007-03-05 23:07:00,1.7004,1.7018,1.7004,1.701,136300000.0
2007-03-05 23:08:00,1.7009,1.701,1.7005,1.7005,136300000.0
2007-03-05 23:09:00,1.7004,1.7008,1.7003,1.7005,136300000.0
2007-03-05 23:10:00,1.7004,1.7007,1.7004,1.7005,136300000.0
2007-03-05 23:11:00,1.7006,1.7006,1.7004,1.7006,136300000.0
2007-03-05 23:12:00,1.7008,1.7008,1.7005,1.7005,136300000.0
2007-03-05 23:13:00,1.7006,1.7007,1.7002,1.7005,136300000.0
2007-03-05 23:14:00,1.7006,1.7008,1.7006,1.7007,136300000.0
2007-03-05 23:15:00,1.7008,1.7009,1.7007,1.7008,136300000.0
2007-03-05 23:16:00,1.7007,1.7009,1.7006,1.7008,136300000.0
2007-03-05 23:17:00,1.7009,1.7009,1.7007,1.7008,136300000.0
2007-03-05 23:18:00,1.7009,1.7009,1.7008,1.7008,136300000.0
2007-03-05 23:19:00,1.7007,1.7008,1.7006,1.7007,136300000.0
2007-03-05 23:20:00,1.7008,1.7009,1.7008,1.7008,136300000.0
2007-03-05 23:21:00,1.7009,1.7011,1.7008,1.7011,136300000.0
2007-03-05 23:22:00,1.701,1.7013,1.701,1.7012,136300000.0
2007-03-05 23:23:00,1.7011,1.7012,1.7008,1.701,136300000.0
2007-03-05 23:24:00,1.7008,1.7009,1.7006,1.7006,136300000.0
2007-03-05 23:25:00,1.7007,1.7007,1.7005,1.7007,136300000.0
2007-03-05 23:26:00,1.7006,1.7008,1.7006,1.7008,136300000.0
2007-03-05 23:27:00,1.7009,1.701,1.7008,1.7008,136300000.0
2007-03-05 23:28:00,1.701,1.7017,1.7009,1.7014,136300000.0
2007-03-05 23:29:00,1.7013,1.7016,1.7012,1.7013,136300000.0
2007-03-05 23:30:00,1.7012,1.7014,1.7011,1.7011,136300000.0
2007-03-05 23:31:00,1.7012,1.7012,1.7012,1.7012,136300000.0
2007-03-05 23:32:00,1.7013,1.7014,1.7011,1.7012,136300000.0
2007-03-05 23:33:00,1.7013,1.7016,1.7013,1.7013,136300000.0
2007-03-05 23:34:00,1.7012,1.7013,1.7012,1.7013,136300000.0
2007-03-05 23:35:00,1.7012,1.7018,1.7012,1.7018,136300000.0
2007-03-05 23:36:00,1.702,1.702,1.7018,1.7018,136300000.0
2007-03-05 23:37:00,1.7017,1.702,1.7015,1.7019,136300000.0
2007-03-05 23:38:00,1.7017,1.7017,1.7014,1.7016,136300000.0
2007-03-05 23:39:00,1.7015,1.7016,1.7013,1.7013,136300000.0
2007-03-05 23:40:00,1.7012,1.7012,1.7008,1.7011,136300000.0
2007-03-05 23:41:00,1.701,1.7014,1.7008,1.7009,136300000.0
2007-03-05 23:42:00,1.7008,1.7012,1.7008,1.7008,136300000.0
2007-03-05 23:43:00,1.7006,1.701,1.7006,1.701,136300000.0
2007-03-05 23:44:00,1.7009,1.7012,1.7009,1.7011,136300000.0
2007-03-05 23:45:00,1.701,1.7013,1.701,1.701,136300000.0
2007-03-05 23:46:00,1.7011,1.7016,1.7011,1.7016,136300000.0
2007-03-05 23:47:00,1.7015,1.7015,1.7013,1.7013,136300000.0
2007-03-05 23:48:00,1.7014,1.7016,1.7012,1.7012,136300000.0
2007-03-05 23:49:00,1.7011,1.7012,1.7008,1.7008,136300000.0
2007-03-05 23:50:00,1.7009,1.7009,1.7006,1.7007,136300000.0
2007-03-05 23:51:00,1.7006,1.7011,1.7006,1.7011,136300000.0
2007-03-05 23:52:00,1.701,1.7011,1.7006,1.7011,136300000.0
2007-03-05 23:53:00,1.7009,1.7012,1.7009,1.7012,136300000.0
2007-03-05 23:54:00,1.701,1.701,1.7009,1.7009,136300000.0
2007-03-05 23:55:00,1.701,1.7012,1.7008,1.7011,136300000.0
2007-03-05 23:56:00,1.701,1.7013,1.701,1.7013,136300000.0
2007-03-05 23:57:00,1.7015,1.7019,1.7013,1.7016,136300000.0
2007-03-05 23:58:00,1.7015,1.7017,1.7015,1.7015,136300000.0
2007-03-05 23:59:00,1.7014,1.7019,1.7014,1.7019,136300000.0
2007-03-06 00:00:00,1.7021,1.7021,1.7021,1.7021,136300000.0
2007-03-06 00:01:00,1.7024,1.7026,1.7024,1.7026,136300000.0
2007-03-06 00:02:00,1.7025,1.7026,1.7025,1.7026,136300000.0
2007-03-06 00:03:00,1.7027,1.7027,1.7025,1.7025,136300000.0
2007-03-06 00:04:00,1.7026,1.7027,1.7024,1.7027,136300000.0
2007-03-06 00:05:00,1.7028,1.7028,1.7027,1.7027,136300000.0
2007-03-06 00:06:00,1.7029,1.7029,1.7026,1.7026,136300000.0
2007-03-06 00:07:00,1.7025,1.7027,1.7024,1.7027,136300000.0
2007-03-06 00:08:00,1.7023,1.7023,1.7023,1.7023,136300000.0
2007-03-06 00:09:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2007-03-06 00:10:00,1.702,1.7021,1.702,1.7021,136300000.0
2007-03-06 00:11:00,1.7023,1.7024,1.7022,1.7024,136300000.0
2007-03-06 00:12:00,1.7022,1.7022,1.7022,1.7022,136300000.0
2007-03-06 00:13:00,1.7019,1.7019,1.7012,1.7013,136300000.0
2007-03-06 00:14:00,1.7014,1.7015,1.7008,1.7009,136300000.0
2007-03-06 00:15:00,1.7008,1.7012,1.7005,1.7012,136300000.0
2007-03-06 00:16:00,1.7013,1.7013,1.701,1.7012,136300000.0
2007-03-06 00:17:00,1.7011,1.7017,1.7011,1.7017,136300000.0
2007-03-06 00:18:00,1.7018,1.7018,1.7015,1.7015,136300000.0
2007-03-06 00:19:00,1.7016,1.7018,1.7016,1.7016,136300000.0
2007-03-06 00:20:00,1.7018,1.7018,1.7014,1.7014,136300000.0
2007-03-06 00:21:00,1.7015,1.7018,1.7015,1.7016,136300000.0
2007-03-06 00:22:00,1.7015,1.7015,1.7014,1.7015,136300000.0
2007-03-06 00:23:00,1.7016,1.7016,1.7013,1.7016,136300000.0
2007-03-06 00:24:00,1.7014,1.7015,1.701,1.7011,136300000.0
2007-03-06 00:25:00,1.701,1.7012,1.701,1.7012,136300000.0
2007-03-06 00:26:00,1.7009,1.7013,1.7009,1.7013,136300000.0
2007-03-06 00:27:00,1.701,1.7013,1.7007,1.7008,136300000.0
2007-03-06 00:28:00,1.7006,1.7009,1.7005,1.7006,136300000.0
2007-03-06 00:29:00,1.7003,1.7007,1.7003,1.7007,136300000.0
2007-03-06 00:30:00,1.7008,1.701,1.7007,1.7009,136300000.0
2007-03-06 00:31:00,1.701,1.7014,1.7009,1.7011,136300000.0
2007-03-06 00:32:00,1.7009,1.7015,1.7009,1.7015,136300000.0
2007-03-06 00:33:00,1.7014,1.7016,1.7014,1.7015,136300000.0
2007-03-06 00:34:00,1.7016,1.7016,1.7013,1.7013,136300000.0
2007-03-06 00:35:00,1.7014,1.7015,1.7013,1.7013,136300000.0
2007-03-06 00:36:00,1.7014,1.7015,1.7013,1.7014,136300000.0
2007-03-06 00:37:00,1.7013,1.7015,1.7013,1.7014,136300000.0
2007-03-06 00:38:00,1.7015,1.7017,1.7014,1.7015,136300000.0
2007-03-06 00:39:00,1.7016,1.702,1.7016,1.702,136300000.0
2007-03-06 00:40:00,1.7016,1.7016,1.7015,1.7015,136300000.0
2007-03-06 00:41:00,1.7014,1.7016,1.7013,1.7015,136300000.0
2007-03-06 00:42:00,1.7016,1.7016,1.7012,1.7012,136300000.0
2007-03-06 00:43:00,1.7009,1.7012,1.7009,1.7009,136300000.0
2007-03-06 00:44:00,1.7007,1.7011,1.7005,1.7009,136300000.0
2007-03-06 00:45:00,1.7011,1.7012,1.7008,1.7008,136300000.0
2007-03-06 00:46:00,1.7009,1.701,1.7006,1.7006,136300000.0
2007-03-06 00:47:00,1.7008,1.7008,1.7006,1.7007,136300000.0
2007-03-06 00:48:00,1.7008,1.7009,1.7007,1.7008,136300000.0
2007-03-06 00:49:00,1.7007,1.7007,1.7002,1.7004,136300000.0
2007-03-06 00:50:00,1.7003,1.7005,1.7002,1.7004,136300000.0
2007-03-06 00:51:00,1.7003,1.7005,1.7002,1.7005,136300000.0
2007-03-06 00:52:00,1.7004,1.7004,1.7,1.7,136300000.0
2007-03-06 00:53:00,1.6999,1.7003,1.6999,1.7003,136300000.0
2007-03-06 00:55:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2007-03-06 00:57:00,1.7002,1.7002,1.7001,1.7001,136300000.0
2007-03-06 00:58:00,1.7,1.7,1.6999,1.6999,136300000.0
2007-03-06 00:59:00,1.6996,1.7,1.6995,1.6996,136300000.0
2007-03-06 01:00:00,1.6999,1.7003,1.6998,1.6998,136300000.0
2007-03-06 01:01:00,1.7,1.7,1.6994,1.6995,136300000.0
2007-03-06 01:02:00,1.6996,1.6996,1.6987,1.6987,136300000.0
2007-03-06 01:03:00,1.6986,1.6987,1.6974,1.6974,136300000.0
2007-03-06 01:04:00,1.6975,1.6981,1.6974,1.698,136300000.0
2007-03-06 01:05:00,1.6981,1.6986,1.6978,1.6986,136300000.0
2007-03-06 01:06:00,1.6985,1.6988,1.6977,1.6982,136300000.0
2007-03-06 01:07:00,1.6981,1.6993,1.6981,1.6985,136300000.0
2007-03-06 01:08:00,1.6986,1.6987,1.6981,1.6983,136300000.0
2007-03-06 01:09:00,1.6982,1.6984,1.6978,1.6979,136300000.0
2007-03-06 01:10:00,1.6978,1.6981,1.6975,1.6975,136300000.0
2007-03-06 01:11:00,1.6972,1.6977,1.6972,1.6977,136300000.0
2007-03-06 01:12:00,1.6978,1.6978,1.6971,1.6972,136300000.0
2007-03-06 01:13:00,1.6971,1.6971,1.6967,1.6968,136300000.0
2007-03-06 01:14:00,1.6958,1.6968,1.6956,1.6968,136300000.0
2007-03-06 01:15:00,1.6967,1.6969,1.6965,1.6965,136300000.0
2007-03-06 01:16:00,1.6966,1.6973,1.6965,1.6971,136300000.0
2007-03-06 01:17:00,1.697,1.6973,1.6967,1.6971,136300000.0
2007-03-06 01:18:00,1.6973,1.6978,1.6971,1.6978,136300000.0
2007-03-06 01:19:00,1.6977,1.6977,1.6974,1.6974,136300000.0
2007-03-06 01:20:00,1.6973,1.6975,1.6973,1.6973,136300000.0
2007-03-06 01:21:00,1.6974,1.6974,1.6971,1.6972,136300000.0
2007-03-06 01:22:00,1.6971,1.6973,1.6969,1.6971,136300000.0
2007-03-06 01:23:00,1.697,1.6973,1.697,1.6973,136300000.0
2007-03-06 01:24:00,1.6975,1.6977,1.6972,1.6974,136300000.0
2007-03-06 01:25:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2007-03-06 01:26:00,1.6973,1.6978,1.6973,1.6975,136300000.0
2007-03-06 01:27:00,1.6977,1.6977,1.6971,1.6971,136300000.0
2007-03-06 01:28:00,1.697,1.6972,1.6967,1.6967,136300000.0
2007-03-06 01:29:00,1.6966,1.6975,1.6954,1.6964,136300000.0
2007-03-06 01:30:00,1.6965,1.6979,1.6962,1.6962,136300000.0
2007-03-06 01:31:00,1.6963,1.6965,1.6954,1.6955,136300000.0
2007-03-06 01:32:00,1.6957,1.6961,1.6954,1.6958,136300000.0
2007-03-06 01:33:00,1.696,1.696,1.695,1.6952,136300000.0
2007-03-06 01:34:00,1.6953,1.6953,1.6946,1.6946,136300000.0
2007-03-06 01:35:00,1.6948,1.6952,1.6947,1.6949,136300000.0
2007-03-06 01:36:00,1.6953,1.6953,1.6948,1.6952,136300000.0
2007-03-06 01:37:00,1.6951,1.6954,1.6949,1.6952,136300000.0
2007-03-06 01:38:00,1.6954,1.6954,1.6948,1.6949,136300000.0
2007-03-06 01:39:00,1.6948,1.6949,1.6946,1.6948,136300000.0
2007-03-06 01:40:00,1.6947,1.6949,1.6946,1.6946,136300000.0
2007-03-06 01:41:00,1.6943,1.6946,1.6943,1.6944,136300000.0
2007-03-06 01:42:00,1.6946,1.6948,1.6944,1.6945,136300000.0
2007-03-06 01:43:00,1.6944,1.695,1.6944,1.6947,136300000.0
2007-03-06 01:44:00,1.695,1.6955,1.695,1.6952,136300000.0
2007-03-06 01:45:00,1.6951,1.6958,1.695,1.6958,136300000.0
2007-03-06 01:46:00,1.6956,1.6961,1.6956,1.696,136300000.0
2007-03-06 01:47:00,1.6959,1.6964,1.6958,1.6964,136300000.0
2007-03-06 01:48:00,1.6963,1.6965,1.6962,1.6963,136300000.0
2007-03-06 01:49:00,1.6964,1.6965,1.6961,1.6964,136300000.0
2007-03-06 01:50:00,1.6966,1.697,1.6963,1.6968,136300000.0
2007-03-06 01:51:00,1.6966,1.697,1.6961,1.6964,136300000.0
2007-03-06 01:52:00,1.6965,1.6968,1.6962,1.6967,136300000.0
2007-03-06 01:53:00,1.6966,1.6974,1.6965,1.6969,136300000.0
2007-03-06 01:54:00,1.6968,1.6976,1.6961,1.6964,136300000.0
2007-03-06 01:55:00,1.6965,1.697,1.6965,1.6969,136300000.0
2007-03-06 01:56:00,1.6968,1.6968,1.6965,1.6966,136300000.0
2007-03-06 01:57:00,1.6967,1.6969,1.6961,1.6961,136300000.0
2007-03-06 01:58:00,1.696,1.6962,1.6959,1.6959,136300000.0
2007-03-06 01:59:00,1.6958,1.6959,1.6955,1.6958,136300000.0
2007-03-06 02:00:00,1.6959,1.6959,1.695,1.6951,136300000.0
2007-03-06 02:01:00,1.6952,1.6959,1.6951,1.6959,136300000.0
2007-03-06 02:02:00,1.6957,1.6962,1.6956,1.6956,136300000.0
2007-03-06 02:03:00,1.6957,1.6957,1.6952,1.6954,136300000.0
2007-03-06 02:04:00,1.6955,1.6955,1.6947,1.695,136300000.0
2007-03-06 02:05:00,1.6949,1.6952,1.6948,1.695,136300000.0
2007-03-06 02:06:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2007-03-06 02:07:00,1.6948,1.6953,1.6948,1.695,136300000.0
2007-03-06 02:08:00,1.6953,1.6953,1.6949,1.695,136300000.0
2007-03-06 02:09:00,1.6949,1.6953,1.6946,1.6947,136300000.0
2007-03-06 02:10:00,1.6948,1.6949,1.6947,1.6948,136300000.0
2007-03-06 02:11:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2007-03-06 02:12:00,1.6948,1.6948,1.6945,1.6945,136300000.0
2007-03-06 02:13:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2007-03-06 02:14:00,1.6944,1.6946,1.6944,1.6944,136300000.0
2007-03-06 02:15:00,1.6943,1.6943,1.694,1.6943,136300000.0
2007-03-06 02:16:00,1.6942,1.6943,1.694,1.694,136300000.0
2007-03-06 02:17:00,1.6935,1.6944,1.6934,1.6942,136300000.0
2007-03-06 02:18:00,1.6941,1.6942,1.6935,1.6938,136300000.0
2007-03-06 02:19:00,1.6939,1.6939,1.6932,1.6934,136300000.0
2007-03-06 02:20:00,1.6935,1.6941,1.6935,1.6937,136300000.0
2007-03-06 02:21:00,1.6938,1.6942,1.6938,1.6938,136300000.0
2007-03-06 02:22:00,1.6937,1.6939,1.6935,1.6937,136300000.0
2007-03-06 02:23:00,1.6938,1.6942,1.6938,1.6941,136300000.0
2007-03-06 02:24:00,1.694,1.6942,1.6938,1.6938,136300000.0
2007-03-06 02:25:00,1.694,1.6941,1.6939,1.6939,136300000.0
2007-03-06 02:26:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2007-03-06 02:27:00,1.6944,1.6946,1.6939,1.6939,136300000.0
2007-03-06 02:28:00,1.694,1.694,1.6937,1.6938,136300000.0
2007-03-06 02:29:00,1.6939,1.6941,1.6939,1.694,136300000.0
2007-03-06 02:30:00,1.6939,1.6942,1.6939,1.6941,136300000.0
2007-03-06 02:31:00,1.6942,1.6944,1.6941,1.6942,136300000.0
2007-03-06 02:32:00,1.6946,1.6946,1.6942,1.6945,136300000.0
2007-03-06 02:33:00,1.6944,1.6945,1.6942,1.6942,136300000.0
2007-03-06 02:34:00,1.6943,1.6944,1.6943,1.6944,136300000.0
2007-03-06 02:35:00,1.6943,1.6944,1.6941,1.6944,136300000.0
2007-03-06 02:36:00,1.6943,1.6944,1.694,1.6944,136300000.0
2007-03-06 02:37:00,1.6945,1.6948,1.6943,1.6945,136300000.0
2007-03-06 02:38:00,1.6946,1.6946,1.6943,1.6944,136300000.0
2007-03-06 02:39:00,1.6945,1.6946,1.6939,1.6939,136300000.0
2007-03-06 02:40:00,1.6938,1.6942,1.6938,1.6939,136300000.0
2007-03-06 02:41:00,1.694,1.6942,1.6938,1.6941,136300000.0
2007-03-06 02:42:00,1.694,1.6943,1.6939,1.6943,136300000.0
2007-03-06 02:43:00,1.6944,1.6949,1.6943,1.6948,136300000.0
2007-03-06 02:44:00,1.6947,1.6951,1.6946,1.6948,136300000.0
2007-03-06 02:45:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2007-03-06 02:46:00,1.6947,1.6949,1.6946,1.6949,136300000.0
2007-03-06 02:47:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2007-03-06 02:48:00,1.6948,1.6951,1.6945,1.6945,136300000.0
2007-03-06 02:49:00,1.6947,1.6947,1.6945,1.6945,136300000.0
2007-03-06 02:50:00,1.6944,1.6944,1.694,1.6941,136300000.0
2007-03-06 02:51:00,1.6942,1.6946,1.6942,1.6945,136300000.0
2007-03-06 02:52:00,1.6944,1.6947,1.6944,1.6946,136300000.0
2007-03-06 02:53:00,1.6945,1.6947,1.6944,1.6944,136300000.0
2007-03-06 02:54:00,1.6943,1.6943,1.6941,1.6942,136300000.0
2007-03-06 02:55:00,1.6943,1.6943,1.6939,1.6939,136300000.0
2007-03-06 02:56:00,1.6937,1.6941,1.6937,1.694,136300000.0
2007-03-06 02:57:00,1.6941,1.6943,1.694,1.6942,136300000.0
2007-03-06 02:58:00,1.6943,1.6944,1.694,1.6941,136300000.0
2007-03-06 02:59:00,1.694,1.6943,1.6938,1.6941,136300000.0
2007-03-06 03:00:00,1.694,1.6941,1.6937,1.6941,136300000.0
2007-03-06 03:01:00,1.6942,1.6944,1.694,1.6941,136300000.0
2007-03-06 03:02:00,1.694,1.6941,1.6939,1.6939,136300000.0
2007-03-06 03:03:00,1.6938,1.6938,1.6936,1.6938,136300000.0
2007-03-06 03:04:00,1.6936,1.6938,1.6935,1.6935,136300000.0
2007-03-06 03:05:00,1.6934,1.6935,1.6932,1.6933,136300000.0
2007-03-06 03:06:00,1.6932,1.6933,1.6931,1.6932,136300000.0
2007-03-06 03:07:00,1.6935,1.6938,1.6929,1.6929,136300000.0
2007-03-06 03:08:00,1.6928,1.693,1.6923,1.6923,136300000.0
2007-03-06 03:09:00,1.6922,1.6922,1.6919,1.6921,136300000.0
2007-03-06 03:10:00,1.692,1.692,1.6915,1.6917,136300000.0
2007-03-06 03:11:00,1.6916,1.6919,1.6916,1.6917,136300000.0
2007-03-06 03:12:00,1.6916,1.6921,1.6916,1.692,136300000.0
2007-03-06 03:13:00,1.6919,1.6922,1.6918,1.6918,136300000.0
2007-03-06 03:14:00,1.6917,1.6921,1.6917,1.692,136300000.0
2007-03-06 03:15:00,1.6921,1.6924,1.6921,1.6923,136300000.0
2007-03-06 03:16:00,1.6924,1.6924,1.6922,1.6924,136300000.0
2007-03-06 03:17:00,1.6923,1.6924,1.6921,1.6922,136300000.0
2007-03-06 03:18:00,1.6923,1.6928,1.6923,1.6927,136300000.0
2007-03-06 03:19:00,1.6928,1.6928,1.6923,1.6925,136300000.0
2007-03-06 03:20:00,1.6926,1.6926,1.6923,1.6925,136300000.0
2007-03-06 03:21:00,1.6924,1.693,1.6924,1.693,136300000.0
2007-03-06 03:22:00,1.6928,1.6929,1.6925,1.6926,136300000.0
2007-03-06 03:23:00,1.6927,1.6929,1.6923,1.6925,136300000.0
2007-03-06 03:24:00,1.6926,1.6927,1.6923,1.6925,136300000.0
2007-03-06 03:25:00,1.6923,1.6923,1.6919,1.6921,136300000.0
2007-03-06 03:26:00,1.692,1.6922,1.6919,1.6921,136300000.0
2007-03-06 03:27:00,1.692,1.6922,1.692,1.692,136300000.0
2007-03-06 03:28:00,1.6919,1.6921,1.6915,1.692,136300000.0
2007-03-06 03:29:00,1.6921,1.6925,1.692,1.692,136300000.0
2007-03-06 03:30:00,1.6922,1.6922,1.6913,1.6915,136300000.0
2007-03-06 03:31:00,1.6917,1.6917,1.691,1.6913,136300000.0
2007-03-06 03:32:00,1.6912,1.6914,1.6911,1.6914,136300000.0
2007-03-06 03:33:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2007-03-06 03:34:00,1.6914,1.6914,1.691,1.6913,136300000.0
2007-03-06 03:35:00,1.6914,1.6915,1.6912,1.6914,136300000.0
2007-03-06 03:36:00,1.6913,1.6922,1.6913,1.692,136300000.0
2007-03-06 03:37:00,1.6919,1.6923,1.6916,1.692,136300000.0
2007-03-06 03:38:00,1.6919,1.6921,1.6917,1.6918,136300000.0
2007-03-06 03:39:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2007-03-06 03:40:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2007-03-06 03:41:00,1.6918,1.692,1.6918,1.6918,136300000.0
2007-03-06 03:42:00,1.6917,1.6917,1.6915,1.6915,136300000.0
2007-03-06 03:43:00,1.6917,1.6919,1.6917,1.6918,136300000.0
2007-03-06 03:44:00,1.692,1.692,1.6918,1.6918,136300000.0
2007-03-06 03:45:00,1.6919,1.6923,1.6919,1.6922,136300000.0
2007-03-06 03:46:00,1.6921,1.6923,1.6919,1.692,136300000.0
2007-03-06 03:47:00,1.6921,1.6928,1.6921,1.6925,136300000.0
2007-03-06 03:48:00,1.6923,1.6926,1.6923,1.6926,136300000.0
2007-03-06 03:49:00,1.6925,1.6925,1.6916,1.692,136300000.0
2007-03-06 03:50:00,1.6919,1.6921,1.6913,1.6914,136300000.0
2007-03-06 03:51:00,1.6915,1.6917,1.6911,1.6912,136300000.0
2007-03-06 03:52:00,1.6913,1.6914,1.6911,1.6914,136300000.0
2007-03-06 03:53:00,1.6916,1.6919,1.6916,1.6918,136300000.0
2007-03-06 03:54:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2007-03-06 03:55:00,1.6913,1.6913,1.691,1.691,136300000.0
2007-03-06 03:56:00,1.6911,1.6918,1.6911,1.6915,136300000.0
2007-03-06 03:57:00,1.6916,1.6918,1.6914,1.6914,136300000.0
2007-03-06 03:58:00,1.6915,1.692,1.6913,1.6919,136300000.0
2007-03-06 03:59:00,1.692,1.6922,1.6919,1.6921,136300000.0
2007-03-06 04:00:00,1.692,1.6923,1.6918,1.6922,136300000.0
2007-03-06 04:01:00,1.6923,1.6926,1.6921,1.6925,136300000.0
2007-03-06 04:02:00,1.6926,1.6926,1.6921,1.6922,136300000.0
2007-03-06 04:03:00,1.6923,1.6923,1.6918,1.692,136300000.0
2007-03-06 04:04:00,1.6921,1.6927,1.6921,1.6925,136300000.0
2007-03-06 04:05:00,1.6927,1.6927,1.6924,1.6926,136300000.0
2007-03-06 04:06:00,1.6925,1.6926,1.6922,1.6924,136300000.0
2007-03-06 04:07:00,1.6925,1.6925,1.6922,1.6923,136300000.0
2007-03-06 04:08:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2007-03-06 04:09:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2007-03-06 04:10:00,1.6922,1.6922,1.6918,1.692,136300000.0
2007-03-06 04:11:00,1.6919,1.6919,1.6917,1.6917,136300000.0
2007-03-06 04:12:00,1.692,1.6922,1.692,1.6921,136300000.0
2007-03-06 04:13:00,1.6922,1.6923,1.6921,1.6923,136300000.0
2007-03-06 04:14:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2007-03-06 04:15:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2007-03-06 04:16:00,1.6923,1.6926,1.6923,1.6925,136300000.0
2007-03-06 04:17:00,1.6924,1.6927,1.6922,1.6926,136300000.0
2007-03-06 04:18:00,1.6927,1.6931,1.6926,1.693,136300000.0
2007-03-06 04:19:00,1.6927,1.6931,1.6927,1.6928,136300000.0
2007-03-06 04:20:00,1.6929,1.6931,1.6926,1.6928,136300000.0
2007-03-06 04:21:00,1.6929,1.693,1.6929,1.693,136300000.0
2007-03-06 04:22:00,1.6928,1.6928,1.6925,1.6926,136300000.0
2007-03-06 04:23:00,1.6927,1.693,1.6927,1.693,136300000.0
2007-03-06 04:24:00,1.6931,1.6931,1.6927,1.6929,136300000.0
2007-03-06 04:25:00,1.6928,1.6928,1.6922,1.6922,136300000.0
2007-03-06 04:26:00,1.6923,1.6926,1.6922,1.6922,136300000.0
2007-03-06 04:27:00,1.6923,1.6926,1.6923,1.6924,136300000.0
2007-03-06 04:28:00,1.6926,1.6926,1.6922,1.6923,136300000.0
2007-03-06 04:29:00,1.6925,1.6925,1.6923,1.6923,136300000.0
2007-03-06 04:30:00,1.6922,1.6923,1.6922,1.6923,136300000.0
2007-03-06 04:31:00,1.6922,1.6922,1.6917,1.6919,136300000.0
2007-03-06 04:32:00,1.692,1.6921,1.6919,1.6921,136300000.0
2007-03-06 04:33:00,1.692,1.6921,1.6918,1.6919,136300000.0
2007-03-06 04:34:00,1.6918,1.6921,1.6917,1.6921,136300000.0
2007-03-06 04:35:00,1.692,1.6922,1.6919,1.692,136300000.0
2007-03-06 04:36:00,1.6919,1.692,1.6919,1.692,136300000.0
2007-03-06 04:37:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2007-03-06 04:38:00,1.6918,1.6919,1.6918,1.6919,136300000.0
2007-03-06 04:39:00,1.6918,1.6921,1.6918,1.6921,136300000.0
2007-03-06 04:40:00,1.6922,1.6924,1.692,1.692,136300000.0
2007-03-06 04:41:00,1.6919,1.6921,1.6919,1.6919,136300000.0
2007-03-06 04:42:00,1.692,1.692,1.6918,1.6919,136300000.0
2007-03-06 04:43:00,1.692,1.6921,1.6919,1.6919,136300000.0
2007-03-06 04:44:00,1.6921,1.6922,1.692,1.6922,136300000.0
2007-03-06 04:45:00,1.6921,1.6924,1.6921,1.6923,136300000.0
2007-03-06 04:46:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2007-03-06 04:47:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2007-03-06 04:49:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2007-03-06 04:50:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2007-03-06 04:51:00,1.6925,1.6925,1.6923,1.6923,136300000.0
2007-03-06 04:52:00,1.6924,1.6927,1.6924,1.6927,136300000.0
2007-03-06 04:53:00,1.6928,1.6928,1.6926,1.6927,136300000.0
2007-03-06 04:54:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2007-03-06 04:55:00,1.6926,1.6927,1.6925,1.6925,136300000.0
2007-03-06 04:56:00,1.6926,1.6927,1.6925,1.6927,136300000.0
2007-03-06 04:57:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2007-03-06 04:58:00,1.6923,1.6924,1.6922,1.6924,136300000.0
2007-03-06 04:59:00,1.6923,1.6924,1.692,1.692,136300000.0
2007-03-06 05:00:00,1.6918,1.6921,1.6914,1.6916,136300000.0
2007-03-06 05:01:00,1.6915,1.6922,1.6913,1.6922,136300000.0
2007-03-06 05:02:00,1.692,1.6923,1.692,1.6922,136300000.0
2007-03-06 05:03:00,1.6923,1.6928,1.6922,1.6926,136300000.0
2007-03-06 05:04:00,1.6927,1.6928,1.6925,1.6926,136300000.0
2007-03-06 05:05:00,1.6925,1.6926,1.6924,1.6924,136300000.0
2007-03-06 05:06:00,1.6925,1.6925,1.6922,1.6922,136300000.0
2007-03-06 05:07:00,1.6921,1.6924,1.692,1.6922,136300000.0
2007-03-06 05:08:00,1.6921,1.6923,1.6921,1.6922,136300000.0
2007-03-06 05:09:00,1.6921,1.6922,1.6918,1.6918,136300000.0
2007-03-06 05:10:00,1.6919,1.692,1.6918,1.692,136300000.0
2007-03-06 05:11:00,1.6921,1.6921,1.692,1.692,136300000.0
2007-03-06 05:12:00,1.6919,1.6923,1.6919,1.6923,136300000.0
2007-03-06 05:13:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2007-03-06 05:14:00,1.6926,1.6926,1.6922,1.6925,136300000.0
2007-03-06 05:15:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2007-03-06 05:16:00,1.6925,1.693,1.6925,1.6929,136300000.0
2007-03-06 05:17:00,1.693,1.6934,1.693,1.6933,136300000.0
2007-03-06 05:18:00,1.6934,1.6935,1.6931,1.6935,136300000.0
2007-03-06 05:19:00,1.6936,1.6936,1.6933,1.6935,136300000.0
2007-03-06 05:20:00,1.6934,1.6937,1.6932,1.6937,136300000.0
2007-03-06 05:21:00,1.6935,1.6935,1.6931,1.6931,136300000.0
2007-03-06 05:22:00,1.693,1.6931,1.6928,1.6929,136300000.0
2007-03-06 05:23:00,1.693,1.6935,1.6929,1.6935,136300000.0
2007-03-06 05:24:00,1.6936,1.694,1.6935,1.6936,136300000.0
2007-03-06 05:25:00,1.6937,1.6939,1.6934,1.6935,136300000.0
2007-03-06 05:26:00,1.6934,1.6935,1.6932,1.6934,136300000.0
2007-03-06 05:27:00,1.6932,1.6937,1.6931,1.6932,136300000.0
2007-03-06 05:28:00,1.6933,1.6933,1.6932,1.6932,136300000.0
2007-03-06 05:29:00,1.6931,1.6931,1.693,1.693,136300000.0
2007-03-06 05:30:00,1.6931,1.6931,1.693,1.693,136300000.0
2007-03-06 05:31:00,1.6931,1.6933,1.6931,1.6933,136300000.0
2007-03-06 05:32:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2007-03-06 05:33:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2007-03-06 05:34:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2007-03-06 05:35:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2007-03-06 05:37:00,1.6933,1.6935,1.6933,1.6933,136300000.0
2007-03-06 05:38:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2007-03-06 05:39:00,1.6935,1.6936,1.6934,1.6936,136300000.0
2007-03-06 05:40:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2007-03-06 05:41:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2007-03-06 05:42:00,1.693,1.6932,1.6929,1.6931,136300000.0
2007-03-06 05:43:00,1.693,1.693,1.6928,1.6928,136300000.0
2007-03-06 05:44:00,1.6929,1.6931,1.6929,1.6929,136300000.0
2007-03-06 05:45:00,1.6928,1.6934,1.6928,1.6932,136300000.0
2007-03-06 05:46:00,1.693,1.6931,1.6929,1.693,136300000.0
2007-03-06 05:47:00,1.6929,1.693,1.6929,1.693,136300000.0
2007-03-06 05:48:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2007-03-06 05:49:00,1.693,1.6931,1.6929,1.6929,136300000.0
2007-03-06 05:50:00,1.6928,1.6931,1.6928,1.693,136300000.0
2007-03-06 05:51:00,1.6929,1.6933,1.6928,1.693,136300000.0
2007-03-06 05:52:00,1.6932,1.6932,1.693,1.693,136300000.0
2007-03-06 05:53:00,1.6931,1.6936,1.6931,1.6934,136300000.0
2007-03-06 05:54:00,1.6935,1.6935,1.693,1.6932,136300000.0
2007-03-06 05:55:00,1.6931,1.6931,1.6925,1.6928,136300000.0
2007-03-06 05:56:00,1.6929,1.6931,1.6924,1.6925,136300000.0
2007-03-06 05:57:00,1.6924,1.6926,1.6923,1.6926,136300000.0
2007-03-06 05:58:00,1.6927,1.6927,1.6924,1.6926,136300000.0
2007-03-06 05:59:00,1.6925,1.693,1.6925,1.693,136300000.0
2007-03-06 06:00:00,1.6931,1.6933,1.6929,1.6932,136300000.0
2007-03-06 06:01:00,1.6931,1.6936,1.6931,1.6931,136300000.0
2007-03-06 06:02:00,1.693,1.6934,1.693,1.6933,136300000.0
2007-03-06 06:03:00,1.6935,1.6935,1.6933,1.6934,136300000.0
2007-03-06 06:04:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2007-03-06 06:05:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2007-03-06 06:06:00,1.6934,1.6936,1.6934,1.6935,136300000.0
2007-03-06 06:07:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2007-03-06 06:09:00,1.6933,1.6934,1.6932,1.6932,136300000.0
2007-03-06 06:10:00,1.6931,1.6933,1.6928,1.6932,136300000.0
2007-03-06 06:11:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2007-03-06 06:12:00,1.6934,1.6935,1.6933,1.6935,136300000.0
2007-03-06 06:13:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2007-03-06 06:14:00,1.6933,1.6935,1.6932,1.6935,136300000.0
2007-03-06 06:15:00,1.6934,1.6935,1.6928,1.6931,136300000.0
2007-03-06 06:16:00,1.6932,1.6932,1.693,1.693,136300000.0
2007-03-06 06:17:00,1.6931,1.6931,1.6927,1.6927,136300000.0
2007-03-06 06:18:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2007-03-06 06:19:00,1.6926,1.6926,1.6925,1.6926,136300000.0
2007-03-06 06:20:00,1.6925,1.6927,1.6925,1.6926,136300000.0
2007-03-06 06:21:00,1.6927,1.6929,1.6925,1.6925,136300000.0
2007-03-06 06:22:00,1.6926,1.6926,1.6925,1.6926,136300000.0
2007-03-06 06:23:00,1.6925,1.6928,1.6925,1.6928,136300000.0
2007-03-06 06:24:00,1.6927,1.6932,1.6927,1.6932,136300000.0
2007-03-06 06:25:00,1.6931,1.6933,1.693,1.6933,136300000.0
2007-03-06 06:26:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2007-03-06 06:27:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2007-03-06 06:28:00,1.6933,1.6934,1.6931,1.6931,136300000.0
2007-03-06 06:29:00,1.6932,1.6932,1.6927,1.6928,136300000.0
2007-03-06 06:30:00,1.6929,1.6931,1.6929,1.693,136300000.0
2007-03-06 06:31:00,1.6929,1.6932,1.6929,1.6932,136300000.0
2007-03-06 06:32:00,1.6933,1.6933,1.6931,1.6931,136300000.0
2007-03-06 06:33:00,1.6932,1.6934,1.6931,1.6931,136300000.0
2007-03-06 06:34:00,1.6932,1.6932,1.6928,1.6931,136300000.0
2007-03-06 06:35:00,1.693,1.6932,1.6929,1.693,136300000.0
2007-03-06 06:36:00,1.6929,1.6932,1.6929,1.693,136300000.0
2007-03-06 06:37:00,1.6929,1.693,1.6925,1.6926,136300000.0
2007-03-06 06:38:00,1.6927,1.6927,1.6924,1.6924,136300000.0
2007-03-06 06:39:00,1.6923,1.6924,1.6923,1.6923,136300000.0
2007-03-06 06:40:00,1.6924,1.6925,1.6922,1.6922,136300000.0
2007-03-06 06:41:00,1.6923,1.6924,1.6922,1.6922,136300000.0
2007-03-06 06:42:00,1.6923,1.6926,1.6923,1.6924,136300000.0
2007-03-06 06:43:00,1.6925,1.6927,1.6925,1.6926,136300000.0
2007-03-06 06:44:00,1.6927,1.6928,1.6925,1.6926,136300000.0
2007-03-06 06:45:00,1.6925,1.6925,1.6921,1.6921,136300000.0
2007-03-06 06:46:00,1.692,1.6926,1.6919,1.6925,136300000.0
2007-03-06 06:47:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2007-03-06 06:48:00,1.6924,1.6927,1.6924,1.6927,136300000.0
2007-03-06 06:49:00,1.6928,1.6928,1.6921,1.6922,136300000.0
2007-03-06 06:50:00,1.6923,1.6924,1.6919,1.6921,136300000.0
2007-03-06 06:51:00,1.692,1.6922,1.692,1.6922,136300000.0
2007-03-06 06:52:00,1.6921,1.6925,1.692,1.6924,136300000.0
2007-03-06 06:53:00,1.6923,1.6924,1.6921,1.6923,136300000.0
2007-03-06 06:54:00,1.6924,1.6924,1.6922,1.6923,136300000.0
2007-03-06 06:55:00,1.6922,1.6923,1.692,1.6923,136300000.0
2007-03-06 06:56:00,1.6925,1.6926,1.6924,1.6925,136300000.0
2007-03-06 06:57:00,1.6922,1.6926,1.6922,1.6925,136300000.0
2007-03-06 06:58:00,1.6926,1.6927,1.6924,1.6925,136300000.0
2007-03-06 06:59:00,1.6926,1.6926,1.6922,1.6926,136300000.0
2007-03-06 07:00:00,1.6927,1.6932,1.6926,1.6927,136300000.0
2007-03-06 07:01:00,1.6926,1.6927,1.6924,1.6925,136300000.0
2007-03-06 07:02:00,1.6926,1.6929,1.6926,1.6929,136300000.0
2007-03-06 07:03:00,1.6928,1.6931,1.6928,1.6929,136300000.0
2007-03-06 07:04:00,1.6928,1.6929,1.6924,1.6925,136300000.0
2007-03-06 07:05:00,1.6924,1.6925,1.6922,1.6922,136300000.0
2007-03-06 07:06:00,1.6923,1.6925,1.6921,1.6921,136300000.0
2007-03-06 07:07:00,1.6923,1.6926,1.6923,1.6926,136300000.0
2007-03-06 07:08:00,1.6925,1.6926,1.6924,1.6926,136300000.0
2007-03-06 07:09:00,1.6925,1.6927,1.6924,1.6924,136300000.0
2007-03-06 07:10:00,1.6923,1.6923,1.692,1.692,136300000.0
2007-03-06 07:11:00,1.6919,1.6923,1.6918,1.6923,136300000.0
2007-03-06 07:12:00,1.6924,1.6926,1.6923,1.6925,136300000.0
2007-03-06 07:13:00,1.6924,1.6927,1.6924,1.6925,136300000.0
2007-03-06 07:14:00,1.6924,1.6925,1.6922,1.6925,136300000.0
2007-03-06 07:15:00,1.6926,1.6926,1.6922,1.6923,136300000.0
2007-03-06 07:16:00,1.6924,1.6926,1.6924,1.6926,136300000.0
2007-03-06 07:17:00,1.6925,1.6925,1.6923,1.6925,136300000.0
2007-03-06 07:18:00,1.6924,1.6926,1.6924,1.6924,136300000.0
2007-03-06 07:19:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2007-03-06 07:20:00,1.6925,1.6925,1.692,1.692,136300000.0
2007-03-06 07:21:00,1.6919,1.692,1.6919,1.6919,136300000.0
2007-03-06 07:22:00,1.6921,1.6922,1.692,1.6922,136300000.0
2007-03-06 07:23:00,1.6921,1.6923,1.6921,1.6921,136300000.0
2007-03-06 07:24:00,1.6922,1.6922,1.6921,1.6921,136300000.0
2007-03-06 07:25:00,1.692,1.6921,1.692,1.692,136300000.0
2007-03-06 07:26:00,1.6921,1.6921,1.6918,1.6919,136300000.0
2007-03-06 07:27:00,1.6918,1.692,1.6918,1.692,136300000.0
2007-03-06 07:28:00,1.6922,1.6923,1.6921,1.6921,136300000.0
2007-03-06 07:29:00,1.692,1.6922,1.692,1.6922,136300000.0
2007-03-06 07:30:00,1.6923,1.6927,1.6922,1.6925,136300000.0
2007-03-06 07:31:00,1.6927,1.6928,1.6923,1.6925,136300000.0
2007-03-06 07:32:00,1.6924,1.6927,1.692,1.692,136300000.0
2007-03-06 07:33:00,1.6918,1.6921,1.6918,1.6921,136300000.0
2007-03-06 07:34:00,1.6925,1.6929,1.6923,1.6929,136300000.0
2007-03-06 07:35:00,1.693,1.6934,1.6928,1.6928,136300000.0
2007-03-06 07:36:00,1.6927,1.6927,1.6919,1.6923,136300000.0
2007-03-06 07:37:00,1.6922,1.6924,1.6919,1.6923,136300000.0
2007-03-06 07:38:00,1.6924,1.6924,1.6919,1.692,136300000.0
2007-03-06 07:39:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2007-03-06 07:40:00,1.6922,1.6923,1.6921,1.6921,136300000.0
2007-03-06 07:41:00,1.692,1.6922,1.6918,1.6919,136300000.0
2007-03-06 07:42:00,1.6918,1.6919,1.6917,1.6918,136300000.0
2007-03-06 07:43:00,1.6917,1.692,1.6916,1.6917,136300000.0
2007-03-06 07:44:00,1.6918,1.692,1.6917,1.6918,136300000.0
2007-03-06 07:45:00,1.6919,1.6926,1.6918,1.6924,136300000.0
2007-03-06 07:46:00,1.6926,1.6926,1.692,1.6921,136300000.0
2007-03-06 07:47:00,1.6919,1.6923,1.6919,1.692,136300000.0
2007-03-06 07:48:00,1.6919,1.692,1.6919,1.692,136300000.0
2007-03-06 07:49:00,1.6919,1.692,1.6919,1.692,136300000.0
2007-03-06 07:50:00,1.6921,1.6923,1.6917,1.6917,136300000.0
2007-03-06 07:51:00,1.6918,1.6918,1.6914,1.6914,136300000.0
2007-03-06 07:52:00,1.6915,1.6919,1.6915,1.6918,136300000.0
2007-03-06 07:53:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2007-03-06 07:54:00,1.6917,1.6917,1.691,1.6912,136300000.0
2007-03-06 07:55:00,1.6913,1.6916,1.6913,1.6913,136300000.0
2007-03-06 07:56:00,1.6912,1.6915,1.6912,1.6915,136300000.0
2007-03-06 07:57:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2007-03-06 07:58:00,1.6915,1.6916,1.6914,1.6914,136300000.0
2007-03-06 07:59:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2007-03-06 08:00:00,1.6916,1.6921,1.6915,1.6921,136300000.0
2007-03-06 08:01:00,1.692,1.6921,1.6919,1.692,136300000.0
2007-03-06 08:02:00,1.6919,1.692,1.6919,1.692,136300000.0
2007-03-06 08:03:00,1.6921,1.6923,1.692,1.6921,136300000.0
2007-03-06 08:04:00,1.692,1.6923,1.692,1.6922,136300000.0
2007-03-06 08:05:00,1.6924,1.6924,1.6921,1.6922,136300000.0
2007-03-06 08:06:00,1.6919,1.6926,1.6917,1.6926,136300000.0
2007-03-06 08:07:00,1.6927,1.6929,1.6924,1.6926,136300000.0
2007-03-06 08:08:00,1.6925,1.693,1.6925,1.693,136300000.0
2007-03-06 08:09:00,1.6931,1.6933,1.693,1.6933,136300000.0
2007-03-06 08:10:00,1.6932,1.6934,1.693,1.6934,136300000.0
2007-03-06 08:11:00,1.6931,1.6933,1.6931,1.6933,136300000.0
2007-03-06 08:12:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2007-03-06 08:13:00,1.6933,1.6935,1.6931,1.6932,136300000.0
2007-03-06 08:14:00,1.6933,1.6934,1.693,1.6933,136300000.0
2007-03-06 08:15:00,1.6932,1.6933,1.693,1.693,136300000.0
2007-03-06 08:16:00,1.6931,1.6931,1.6928,1.6928,136300000.0
2007-03-06 08:17:00,1.6927,1.693,1.6925,1.6928,136300000.0
2007-03-06 08:18:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2007-03-06 08:19:00,1.6929,1.693,1.6927,1.6927,136300000.0
2007-03-06 08:20:00,1.6928,1.6928,1.6925,1.6925,136300000.0
2007-03-06 08:21:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2007-03-06 08:22:00,1.6926,1.6927,1.6925,1.6926,136300000.0
2007-03-06 08:23:00,1.6927,1.6929,1.6925,1.6928,136300000.0
2007-03-06 08:24:00,1.6929,1.6929,1.6924,1.6924,136300000.0
2007-03-06 08:25:00,1.6926,1.6926,1.6923,1.6926,136300000.0
2007-03-06 08:26:00,1.6928,1.6928,1.6924,1.6928,136300000.0
2007-03-06 08:27:00,1.6929,1.6931,1.6927,1.6929,136300000.0
2007-03-06 08:28:00,1.693,1.6932,1.6927,1.6928,136300000.0
2007-03-06 08:29:00,1.6927,1.693,1.6927,1.6929,136300000.0
2007-03-06 08:30:00,1.693,1.693,1.6925,1.6925,136300000.0
2007-03-06 08:31:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2007-03-06 08:32:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2007-03-06 08:33:00,1.6924,1.6925,1.6924,1.6924,136300000.0
2007-03-06 08:34:00,1.6925,1.6926,1.6924,1.6924,136300000.0
2007-03-06 08:35:00,1.6925,1.6925,1.6923,1.6923,136300000.0
2007-03-06 08:36:00,1.6922,1.6922,1.6919,1.692,136300000.0
2007-03-06 08:37:00,1.6921,1.6922,1.6919,1.692,136300000.0
2007-03-06 08:38:00,1.6922,1.6922,1.6918,1.6918,136300000.0
2007-03-06 08:39:00,1.6919,1.6919,1.6918,1.6919,136300000.0
2007-03-06 08:40:00,1.6918,1.6918,1.6918,1.6918,136300000.0
2007-03-06 08:41:00,1.6919,1.6921,1.6919,1.6919,136300000.0
2007-03-06 08:42:00,1.692,1.6925,1.692,1.6925,136300000.0
2007-03-06 08:43:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2007-03-06 08:44:00,1.6927,1.6936,1.6927,1.6935,136300000.0
2007-03-06 08:45:00,1.6934,1.6935,1.6929,1.693,136300000.0
2007-03-06 08:46:00,1.6929,1.693,1.6926,1.6929,136300000.0
2007-03-06 08:47:00,1.693,1.6932,1.6924,1.6925,136300000.0
2007-03-06 08:48:00,1.6926,1.6926,1.6924,1.6925,136300000.0
2007-03-06 08:49:00,1.6926,1.6929,1.6921,1.6921,136300000.0
2007-03-06 08:50:00,1.692,1.6921,1.6913,1.692,136300000.0
2007-03-06 08:51:00,1.6921,1.6922,1.6914,1.6915,136300000.0
2007-03-06 08:52:00,1.6916,1.692,1.6914,1.6919,136300000.0
2007-03-06 08:53:00,1.6918,1.692,1.6916,1.6919,136300000.0
2007-03-06 08:54:00,1.6918,1.692,1.6917,1.6917,136300000.0
2007-03-06 08:55:00,1.6915,1.692,1.6915,1.6919,136300000.0
2007-03-06 08:56:00,1.692,1.6922,1.6918,1.692,136300000.0
2007-03-06 08:57:00,1.6921,1.6923,1.6918,1.6919,136300000.0
2007-03-06 08:58:00,1.692,1.6921,1.6917,1.6917,136300000.0
2007-03-06 08:59:00,1.6916,1.692,1.6916,1.6919,136300000.0
2007-03-06 09:00:00,1.692,1.692,1.6917,1.6917,136300000.0
2007-03-06 09:01:00,1.6918,1.6918,1.6916,1.6917,136300000.0
2007-03-06 09:02:00,1.6918,1.6921,1.6916,1.6917,136300000.0
2007-03-06 09:03:00,1.6916,1.6917,1.6914,1.6915,136300000.0
2007-03-06 09:04:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2007-03-06 09:05:00,1.6915,1.6923,1.6915,1.692,136300000.0
2007-03-06 09:06:00,1.6921,1.6925,1.6919,1.6924,136300000.0
2007-03-06 09:07:00,1.6925,1.6925,1.6919,1.6921,136300000.0
2007-03-06 09:08:00,1.692,1.6927,1.6919,1.6924,136300000.0
2007-03-06 09:09:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2007-03-06 09:10:00,1.6923,1.6926,1.6922,1.6923,136300000.0
2007-03-06 09:11:00,1.6921,1.6921,1.6919,1.6919,136300000.0
2007-03-06 09:12:00,1.692,1.6922,1.6916,1.6916,136300000.0
2007-03-06 09:13:00,1.6917,1.6921,1.6917,1.692,136300000.0
2007-03-06 09:14:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2007-03-06 09:15:00,1.6924,1.6926,1.6922,1.6926,136300000.0
2007-03-06 09:16:00,1.6925,1.6928,1.6925,1.6926,136300000.0
2007-03-06 09:17:00,1.6927,1.6929,1.6926,1.6929,136300000.0
2007-03-06 09:18:00,1.6927,1.693,1.6926,1.693,136300000.0
2007-03-06 09:19:00,1.6929,1.6932,1.6926,1.6926,136300000.0
2007-03-06 09:20:00,1.6927,1.6932,1.6924,1.6927,136300000.0
2007-03-06 09:21:00,1.6926,1.6932,1.6926,1.6931,136300000.0
2007-03-06 09:22:00,1.6932,1.6939,1.6931,1.6937,136300000.0
2007-03-06 09:23:00,1.6936,1.6936,1.6929,1.6929,136300000.0
2007-03-06 09:24:00,1.693,1.6931,1.6929,1.6931,136300000.0
2007-03-06 09:25:00,1.693,1.6935,1.693,1.6932,136300000.0
2007-03-06 09:26:00,1.6931,1.6936,1.693,1.6935,136300000.0
2007-03-06 09:27:00,1.6936,1.6944,1.6936,1.6944,136300000.0
2007-03-06 09:28:00,1.6941,1.6945,1.6939,1.694,136300000.0
2007-03-06 09:29:00,1.6941,1.6941,1.6939,1.694,136300000.0
2007-03-06 09:30:00,1.6939,1.6941,1.6938,1.694,136300000.0
2007-03-06 09:31:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2007-03-06 09:32:00,1.6938,1.6938,1.6936,1.6938,136300000.0
2007-03-06 09:33:00,1.6939,1.6939,1.6929,1.6931,136300000.0
2007-03-06 09:34:00,1.6932,1.6932,1.693,1.693,136300000.0
2007-03-06 09:35:00,1.6929,1.6934,1.6929,1.6934,136300000.0
2007-03-06 09:36:00,1.6933,1.6934,1.6927,1.6927,136300000.0
2007-03-06 09:37:00,1.6928,1.6933,1.6928,1.6932,136300000.0
2007-03-06 09:38:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2007-03-06 09:39:00,1.6932,1.6933,1.6932,1.6933,136300000.0
2007-03-06 09:40:00,1.6932,1.6935,1.6932,1.6935,136300000.0
2007-03-06 09:41:00,1.6934,1.6936,1.6933,1.6933,136300000.0
2007-03-06 09:42:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2007-03-06 09:43:00,1.6935,1.6939,1.6934,1.6939,136300000.0
2007-03-06 09:44:00,1.694,1.694,1.6937,1.6937,136300000.0
2007-03-06 09:45:00,1.6938,1.6938,1.6934,1.6935,136300000.0
2007-03-06 09:46:00,1.6936,1.6937,1.6933,1.6933,136300000.0
2007-03-06 09:47:00,1.6932,1.6934,1.6931,1.6931,136300000.0
2007-03-06 09:48:00,1.6932,1.6932,1.693,1.693,136300000.0
2007-03-06 09:49:00,1.6931,1.6932,1.693,1.6931,136300000.0
2007-03-06 09:50:00,1.693,1.6931,1.6928,1.6928,136300000.0
2007-03-06 09:51:00,1.6929,1.6929,1.6926,1.6929,136300000.0
2007-03-06 09:52:00,1.693,1.6934,1.693,1.6933,136300000.0
2007-03-06 09:53:00,1.6931,1.6933,1.6931,1.6931,136300000.0
2007-03-06 09:54:00,1.693,1.6934,1.6929,1.6933,136300000.0
2007-03-06 09:55:00,1.6932,1.6933,1.6932,1.6933,136300000.0
2007-03-06 09:56:00,1.6932,1.6937,1.6931,1.6935,136300000.0
2007-03-06 09:57:00,1.6936,1.6941,1.6935,1.694,136300000.0
2007-03-06 09:58:00,1.6938,1.694,1.6938,1.6939,136300000.0
2007-03-06 09:59:00,1.694,1.6945,1.6939,1.6943,136300000.0
2007-03-06 10:00:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2007-03-06 10:01:00,1.6942,1.6946,1.6942,1.6945,136300000.0
2007-03-06 10:02:00,1.6944,1.695,1.6944,1.6947,136300000.0
2007-03-06 10:03:00,1.6949,1.6953,1.6948,1.6951,136300000.0
2007-03-06 10:04:00,1.6947,1.6953,1.6946,1.695,136300000.0
2007-03-06 10:05:00,1.6951,1.6955,1.695,1.6953,136300000.0
2007-03-06 10:06:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2007-03-06 10:07:00,1.6953,1.6955,1.6953,1.6953,136300000.0
2007-03-06 10:08:00,1.6954,1.6956,1.6952,1.6952,136300000.0
2007-03-06 10:09:00,1.6951,1.6954,1.6946,1.6946,136300000.0
2007-03-06 10:10:00,1.6947,1.6949,1.6947,1.6948,136300000.0
2007-03-06 10:11:00,1.6947,1.6948,1.6944,1.6948,136300000.0
2007-03-06 10:12:00,1.6946,1.6949,1.6946,1.6949,136300000.0
2007-03-06 10:13:00,1.6948,1.6953,1.6948,1.6953,136300000.0
2007-03-06 10:14:00,1.6952,1.6952,1.6949,1.6949,136300000.0
2007-03-06 10:15:00,1.695,1.6952,1.6947,1.6951,136300000.0
2007-03-06 10:16:00,1.6952,1.6953,1.6949,1.6953,136300000.0
2007-03-06 10:17:00,1.6954,1.6957,1.6954,1.6956,136300000.0
2007-03-06 10:18:00,1.6955,1.6959,1.6954,1.6958,136300000.0
2007-03-06 10:19:00,1.6957,1.6958,1.6956,1.6957,136300000.0
2007-03-06 10:20:00,1.6958,1.696,1.6954,1.6955,136300000.0
2007-03-06 10:21:00,1.6956,1.6956,1.6954,1.6955,136300000.0
2007-03-06 10:22:00,1.6953,1.6955,1.6952,1.6952,136300000.0
2007-03-06 10:23:00,1.6951,1.6952,1.6948,1.6948,136300000.0
2007-03-06 10:24:00,1.6949,1.6953,1.6948,1.6951,136300000.0
2007-03-06 10:25:00,1.695,1.6954,1.695,1.6953,136300000.0
2007-03-06 10:26:00,1.6952,1.6957,1.6951,1.6957,136300000.0
2007-03-06 10:27:00,1.6958,1.696,1.6957,1.6958,136300000.0
2007-03-06 10:28:00,1.6957,1.6959,1.6956,1.6956,136300000.0
2007-03-06 10:29:00,1.6955,1.6957,1.6954,1.6956,136300000.0
2007-03-06 10:30:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2007-03-06 10:31:00,1.6951,1.6951,1.6943,1.6947,136300000.0
2007-03-06 10:32:00,1.6946,1.6948,1.6941,1.6944,136300000.0
2007-03-06 10:33:00,1.6945,1.6949,1.6945,1.6947,136300000.0
2007-03-06 10:34:00,1.6946,1.6947,1.6945,1.6947,136300000.0
2007-03-06 10:35:00,1.6945,1.6946,1.694,1.6942,136300000.0
2007-03-06 10:36:00,1.6941,1.6943,1.6941,1.6942,136300000.0
2007-03-06 10:37:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2007-03-06 10:38:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2007-03-06 10:39:00,1.6941,1.6943,1.694,1.6941,136300000.0
2007-03-06 10:40:00,1.6938,1.694,1.6938,1.6938,136300000.0
2007-03-06 10:41:00,1.6939,1.6941,1.6939,1.6939,136300000.0
2007-03-06 10:42:00,1.6938,1.694,1.6937,1.6939,136300000.0
2007-03-06 10:43:00,1.694,1.694,1.6939,1.6939,136300000.0
2007-03-06 10:44:00,1.694,1.694,1.6935,1.6937,136300000.0
2007-03-06 10:45:00,1.6936,1.6936,1.6932,1.6934,136300000.0
2007-03-06 10:46:00,1.6935,1.6935,1.6928,1.6931,136300000.0
2007-03-06 10:47:00,1.693,1.6931,1.6929,1.6931,136300000.0
2007-03-06 10:48:00,1.693,1.6932,1.6929,1.693,136300000.0
2007-03-06 10:49:00,1.6931,1.6931,1.693,1.693,136300000.0
2007-03-06 10:50:00,1.6931,1.6931,1.6927,1.693,136300000.0
2007-03-06 10:51:00,1.6929,1.6934,1.6929,1.6932,136300000.0
2007-03-06 10:52:00,1.6933,1.6933,1.6931,1.6933,136300000.0
2007-03-06 10:53:00,1.6932,1.6934,1.693,1.6931,136300000.0
2007-03-06 10:54:00,1.6932,1.6933,1.6929,1.6931,136300000.0
2007-03-06 10:55:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2007-03-06 10:56:00,1.6934,1.6934,1.6931,1.6933,136300000.0
2007-03-06 10:57:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2007-03-06 10:58:00,1.6931,1.6932,1.6928,1.6929,136300000.0
2007-03-06 10:59:00,1.6931,1.6933,1.693,1.6933,136300000.0
2007-03-06 11:00:00,1.6932,1.6932,1.6925,1.6925,136300000.0
2007-03-06 11:01:00,1.6926,1.6928,1.6923,1.6923,136300000.0
2007-03-06 11:02:00,1.6924,1.6929,1.6924,1.6926,136300000.0
2007-03-06 11:03:00,1.6927,1.6928,1.6925,1.6928,136300000.0
2007-03-06 11:04:00,1.6927,1.6928,1.6925,1.6925,136300000.0
2007-03-06 11:05:00,1.6926,1.6927,1.6924,1.6926,136300000.0
2007-03-06 11:06:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2007-03-06 11:07:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2007-03-06 11:08:00,1.6927,1.6928,1.6925,1.6927,136300000.0
2007-03-06 11:09:00,1.6928,1.6931,1.6928,1.6929,136300000.0
2007-03-06 11:10:00,1.6928,1.6932,1.6928,1.693,136300000.0
2007-03-06 11:11:00,1.6931,1.6933,1.6931,1.6933,136300000.0
2007-03-06 11:12:00,1.6932,1.6933,1.693,1.6931,136300000.0
2007-03-06 11:13:00,1.6932,1.6934,1.6932,1.6933,136300000.0
2007-03-06 11:14:00,1.6934,1.6934,1.6932,1.6932,136300000.0
2007-03-06 11:15:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2007-03-06 11:16:00,1.6933,1.6933,1.6931,1.6933,136300000.0
2007-03-06 11:17:00,1.6932,1.6933,1.693,1.6932,136300000.0
2007-03-06 11:18:00,1.6935,1.6936,1.6934,1.6936,136300000.0
2007-03-06 11:19:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2007-03-06 11:20:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2007-03-06 11:21:00,1.6936,1.6939,1.6936,1.6937,136300000.0
2007-03-06 11:23:00,1.6936,1.694,1.6936,1.6938,136300000.0
2007-03-06 11:24:00,1.6939,1.6939,1.6937,1.6938,136300000.0
2007-03-06 11:25:00,1.6939,1.6939,1.6936,1.6937,136300000.0
2007-03-06 11:26:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2007-03-06 11:27:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2007-03-06 11:28:00,1.6934,1.6935,1.6934,1.6934,136300000.0
2007-03-06 11:29:00,1.6935,1.6939,1.6935,1.6938,136300000.0
2007-03-06 11:30:00,1.6939,1.6939,1.6936,1.6937,136300000.0
2007-03-06 11:31:00,1.6936,1.6939,1.6935,1.6939,136300000.0
2007-03-06 11:32:00,1.694,1.6941,1.6936,1.6938,136300000.0
2007-03-06 11:33:00,1.6937,1.6937,1.6936,1.6937,136300000.0
2007-03-06 11:34:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2007-03-06 11:35:00,1.6936,1.6939,1.6936,1.6939,136300000.0
2007-03-06 11:36:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2007-03-06 11:37:00,1.6942,1.6943,1.694,1.6943,136300000.0
2007-03-06 11:38:00,1.6944,1.6945,1.6943,1.6945,136300000.0
2007-03-06 11:39:00,1.6944,1.6945,1.6943,1.6943,136300000.0
2007-03-06 11:40:00,1.6944,1.6944,1.6941,1.6943,136300000.0
2007-03-06 11:41:00,1.6944,1.6944,1.6943,1.6944,136300000.0
2007-03-06 11:42:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2007-03-06 11:43:00,1.6942,1.6942,1.694,1.694,136300000.0
2007-03-06 11:44:00,1.6941,1.6945,1.694,1.6944,136300000.0
2007-03-06 11:45:00,1.6945,1.6945,1.6941,1.6941,136300000.0
2007-03-06 11:46:00,1.694,1.6944,1.6939,1.694,136300000.0
2007-03-06 11:47:00,1.6941,1.6941,1.6939,1.694,136300000.0
2007-03-06 11:48:00,1.6939,1.6942,1.6939,1.6942,136300000.0
2007-03-06 11:49:00,1.6943,1.6944,1.6942,1.6943,136300000.0
2007-03-06 11:50:00,1.6942,1.6945,1.6942,1.6944,136300000.0
2007-03-06 11:51:00,1.6942,1.6945,1.6941,1.6944,136300000.0
2007-03-06 11:52:00,1.6945,1.6946,1.6944,1.6945,136300000.0
2007-03-06 11:53:00,1.6947,1.6947,1.6943,1.6943,136300000.0
2007-03-06 11:54:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2007-03-06 11:55:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2007-03-06 11:56:00,1.6948,1.6948,1.6947,1.6947,136300000.0
2007-03-06 11:57:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2007-03-06 11:58:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2007-03-06 11:59:00,1.6946,1.6948,1.6945,1.6945,136300000.0
2007-03-06 12:00:00,1.6947,1.6947,1.6944,1.6945,136300000.0
2007-03-06 12:01:00,1.6944,1.6947,1.6944,1.6946,136300000.0
2007-03-06 12:02:00,1.6945,1.6947,1.6944,1.6947,136300000.0
2007-03-06 12:03:00,1.6948,1.6948,1.6943,1.6945,136300000.0
2007-03-06 12:04:00,1.6944,1.6944,1.694,1.6941,136300000.0
2007-03-06 12:05:00,1.6942,1.6945,1.6941,1.6942,136300000.0
2007-03-06 12:06:00,1.6943,1.6948,1.6942,1.6946,136300000.0
2007-03-06 12:07:00,1.6947,1.6948,1.6945,1.6948,136300000.0
2007-03-06 12:08:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2007-03-06 12:09:00,1.6945,1.6947,1.6944,1.6946,136300000.0
2007-03-06 12:10:00,1.6945,1.6948,1.6942,1.6943,136300000.0
2007-03-06 12:11:00,1.6944,1.6944,1.694,1.694,136300000.0
2007-03-06 12:12:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2007-03-06 12:13:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2007-03-06 12:14:00,1.6942,1.6943,1.694,1.694,136300000.0
2007-03-06 12:15:00,1.6941,1.6944,1.694,1.6941,136300000.0
2007-03-06 12:16:00,1.6942,1.6943,1.6941,1.6941,136300000.0
2007-03-06 12:17:00,1.6942,1.6942,1.694,1.6941,136300000.0
2007-03-06 12:18:00,1.694,1.6941,1.6939,1.6939,136300000.0
2007-03-06 12:19:00,1.6938,1.694,1.6938,1.694,136300000.0
2007-03-06 12:20:00,1.6941,1.6943,1.6939,1.6941,136300000.0
2007-03-06 12:21:00,1.6942,1.6944,1.6942,1.6943,136300000.0
2007-03-06 12:22:00,1.6942,1.6947,1.6942,1.6947,136300000.0
2007-03-06 12:23:00,1.6945,1.6947,1.6944,1.6946,136300000.0
2007-03-06 12:24:00,1.6948,1.6948,1.6945,1.6946,136300000.0
2007-03-06 12:25:00,1.6945,1.6946,1.6944,1.6944,136300000.0
2007-03-06 12:26:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2007-03-06 12:27:00,1.6943,1.6943,1.694,1.6941,136300000.0
2007-03-06 12:28:00,1.6942,1.6942,1.694,1.694,136300000.0
2007-03-06 12:29:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2007-03-06 12:30:00,1.6937,1.6941,1.6937,1.6941,136300000.0
2007-03-06 12:31:00,1.694,1.6943,1.694,1.6942,136300000.0
2007-03-06 12:32:00,1.6941,1.6944,1.694,1.6942,136300000.0
2007-03-06 12:33:00,1.6941,1.6941,1.6937,1.6938,136300000.0
2007-03-06 12:34:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2007-03-06 12:35:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2007-03-06 12:36:00,1.6939,1.6939,1.6937,1.6937,136300000.0
2007-03-06 12:37:00,1.6938,1.6942,1.6938,1.6941,136300000.0
2007-03-06 12:38:00,1.6942,1.6944,1.6939,1.6943,136300000.0
2007-03-06 12:39:00,1.6942,1.6943,1.6941,1.6941,136300000.0
2007-03-06 12:40:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2007-03-06 12:41:00,1.6942,1.6943,1.6941,1.6943,136300000.0
2007-03-06 12:42:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2007-03-06 12:43:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2007-03-06 12:44:00,1.694,1.6943,1.694,1.6943,136300000.0
2007-03-06 12:45:00,1.6942,1.6943,1.694,1.6942,136300000.0
2007-03-06 12:46:00,1.6943,1.6943,1.694,1.6942,136300000.0
2007-03-06 12:47:00,1.6941,1.6941,1.694,1.6941,136300000.0
2007-03-06 12:48:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2007-03-06 12:49:00,1.6943,1.6943,1.6939,1.694,136300000.0
2007-03-06 12:50:00,1.6941,1.6941,1.6938,1.6939,136300000.0
2007-03-06 12:51:00,1.6938,1.694,1.6935,1.6938,136300000.0
2007-03-06 12:52:00,1.6937,1.694,1.6937,1.6939,136300000.0
2007-03-06 12:53:00,1.6938,1.6942,1.6937,1.694,136300000.0
2007-03-06 12:54:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2007-03-06 12:55:00,1.6941,1.6941,1.6939,1.6941,136300000.0
2007-03-06 12:56:00,1.6942,1.6943,1.6938,1.6941,136300000.0
2007-03-06 12:57:00,1.694,1.6941,1.6938,1.6941,136300000.0
2007-03-06 12:58:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2007-03-06 12:59:00,1.6938,1.6941,1.6936,1.694,136300000.0
2007-03-06 13:00:00,1.6938,1.694,1.6937,1.6939,136300000.0
2007-03-06 13:01:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2007-03-06 13:02:00,1.6939,1.6939,1.6936,1.6938,136300000.0
2007-03-06 13:03:00,1.6937,1.6939,1.6936,1.6939,136300000.0
2007-03-06 13:04:00,1.694,1.6941,1.6938,1.694,136300000.0
2007-03-06 13:05:00,1.6939,1.694,1.6937,1.6937,136300000.0
2007-03-06 13:06:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2007-03-06 13:07:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2007-03-06 13:08:00,1.6938,1.6939,1.6936,1.6938,136300000.0
2007-03-06 13:09:00,1.6939,1.6939,1.6936,1.6939,136300000.0
2007-03-06 13:10:00,1.694,1.694,1.6936,1.6936,136300000.0
2007-03-06 13:11:00,1.6937,1.694,1.6935,1.6935,136300000.0
2007-03-06 13:12:00,1.6933,1.6935,1.6933,1.6933,136300000.0
2007-03-06 13:13:00,1.6935,1.6936,1.6932,1.6936,136300000.0
2007-03-06 13:14:00,1.6937,1.6937,1.6935,1.6936,136300000.0
2007-03-06 13:15:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2007-03-06 13:16:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2007-03-06 13:17:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2007-03-06 13:18:00,1.6935,1.6936,1.6933,1.6936,136300000.0
2007-03-06 13:19:00,1.6934,1.6939,1.6934,1.6938,136300000.0
2007-03-06 13:20:00,1.6937,1.6939,1.6937,1.6938,136300000.0
2007-03-06 13:21:00,1.6939,1.6939,1.6937,1.6939,136300000.0
2007-03-06 13:22:00,1.6938,1.6941,1.6938,1.694,136300000.0
2007-03-06 13:23:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2007-03-06 13:24:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2007-03-06 13:25:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2007-03-06 13:26:00,1.694,1.6941,1.6939,1.6939,136300000.0
2007-03-06 13:27:00,1.694,1.6941,1.6937,1.6939,136300000.0
2007-03-06 13:28:00,1.694,1.694,1.6939,1.6939,136300000.0
2007-03-06 13:29:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2007-03-06 13:30:00,1.6936,1.6938,1.6934,1.6935,136300000.0
2007-03-06 13:31:00,1.6936,1.6937,1.6935,1.6935,136300000.0
2007-03-06 13:32:00,1.6936,1.6936,1.6933,1.6933,136300000.0
2007-03-06 13:33:00,1.6934,1.6935,1.693,1.693,136300000.0
2007-03-06 13:34:00,1.6931,1.6931,1.693,1.6931,136300000.0
2007-03-06 13:35:00,1.693,1.6931,1.693,1.6931,136300000.0
2007-03-06 13:36:00,1.693,1.6931,1.6929,1.693,136300000.0
2007-03-06 13:37:00,1.6931,1.6931,1.693,1.693,136300000.0
2007-03-06 13:38:00,1.6931,1.6933,1.693,1.6932,136300000.0
2007-03-06 13:39:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2007-03-06 13:40:00,1.6934,1.6934,1.6929,1.693,136300000.0
2007-03-06 13:41:00,1.6931,1.6931,1.6926,1.6927,136300000.0
2007-03-06 13:42:00,1.6926,1.6928,1.6926,1.6926,136300000.0
2007-03-06 13:43:00,1.6928,1.6932,1.6927,1.6932,136300000.0
2007-03-06 13:44:00,1.6933,1.6935,1.6931,1.6931,136300000.0
2007-03-06 13:45:00,1.693,1.6932,1.6929,1.6931,136300000.0
2007-03-06 13:46:00,1.693,1.6934,1.693,1.6934,136300000.0
2007-03-06 13:47:00,1.6933,1.6934,1.6932,1.6933,136300000.0
2007-03-06 13:48:00,1.6935,1.6935,1.6932,1.6932,136300000.0
2007-03-06 13:49:00,1.6931,1.6936,1.6931,1.6934,136300000.0
2007-03-06 13:50:00,1.6933,1.6937,1.6933,1.6937,136300000.0
2007-03-06 13:51:00,1.6938,1.6938,1.6935,1.6938,136300000.0
2007-03-06 13:52:00,1.6939,1.694,1.6937,1.6939,136300000.0
2007-03-06 13:53:00,1.694,1.6942,1.6939,1.6939,136300000.0
2007-03-06 13:54:00,1.6938,1.6944,1.6938,1.6942,136300000.0
2007-03-06 13:55:00,1.6943,1.6945,1.6943,1.6943,136300000.0
2007-03-06 13:56:00,1.6944,1.6944,1.6935,1.6937,136300000.0
2007-03-06 13:57:00,1.6938,1.6941,1.6937,1.6937,136300000.0
2007-03-06 13:58:00,1.6938,1.694,1.6937,1.6939,136300000.0
2007-03-06 13:59:00,1.6938,1.6942,1.6936,1.6941,136300000.0
2007-03-06 14:00:00,1.694,1.6942,1.6935,1.6938,136300000.0
2007-03-06 14:01:00,1.6935,1.694,1.6935,1.694,136300000.0
2007-03-06 14:02:00,1.6939,1.6942,1.6938,1.694,136300000.0
2007-03-06 14:03:00,1.6941,1.6942,1.6939,1.694,136300000.0
2007-03-06 14:04:00,1.6941,1.6942,1.6938,1.6939,136300000.0
2007-03-06 14:05:00,1.6938,1.6939,1.6936,1.6938,136300000.0
2007-03-06 14:06:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2007-03-06 14:07:00,1.6937,1.694,1.6937,1.6938,136300000.0
2007-03-06 14:08:00,1.694,1.694,1.6936,1.6936,136300000.0
2007-03-06 14:09:00,1.6938,1.6938,1.6934,1.6937,136300000.0
2007-03-06 14:10:00,1.6938,1.6943,1.6934,1.6942,136300000.0
2007-03-06 14:11:00,1.6941,1.6945,1.6941,1.6943,136300000.0
2007-03-06 14:12:00,1.6945,1.6945,1.6942,1.6943,136300000.0
2007-03-06 14:13:00,1.6944,1.6946,1.6943,1.6944,136300000.0
2007-03-06 14:14:00,1.6943,1.6946,1.6943,1.6946,136300000.0
2007-03-06 14:15:00,1.6944,1.6947,1.6944,1.6947,136300000.0
2007-03-06 14:16:00,1.6946,1.6946,1.6943,1.6945,136300000.0
2007-03-06 14:17:00,1.6947,1.6948,1.6945,1.6947,136300000.0
2007-03-06 14:18:00,1.6946,1.6947,1.6944,1.6946,136300000.0
2007-03-06 14:19:00,1.6947,1.6951,1.6947,1.695,136300000.0
2007-03-06 14:20:00,1.6949,1.6955,1.6948,1.6953,136300000.0
2007-03-06 14:21:00,1.6952,1.6952,1.695,1.6952,136300000.0
2007-03-06 14:22:00,1.6953,1.6957,1.6952,1.6955,136300000.0
2007-03-06 14:24:00,1.6957,1.6961,1.6957,1.6961,136300000.0
2007-03-06 14:25:00,1.696,1.6961,1.696,1.6961,136300000.0
2007-03-06 14:26:00,1.6959,1.696,1.6954,1.6957,136300000.0
2007-03-06 14:27:00,1.6959,1.696,1.6958,1.6958,136300000.0
2007-03-06 14:28:00,1.6957,1.6959,1.6955,1.6957,136300000.0
2007-03-06 14:29:00,1.6958,1.6959,1.6953,1.6953,136300000.0
2007-03-06 14:30:00,1.6956,1.6957,1.695,1.6957,136300000.0
2007-03-06 14:31:00,1.6955,1.6955,1.6951,1.6953,136300000.0
2007-03-06 14:32:00,1.6952,1.6959,1.6952,1.6956,136300000.0
2007-03-06 14:33:00,1.6955,1.6959,1.6955,1.6957,136300000.0
2007-03-06 14:34:00,1.6955,1.6956,1.6951,1.6956,136300000.0
2007-03-06 14:35:00,1.6955,1.6956,1.6953,1.6956,136300000.0
2007-03-06 14:36:00,1.6955,1.6961,1.6955,1.6958,136300000.0
2007-03-06 14:37:00,1.6959,1.696,1.6955,1.6956,136300000.0
2007-03-06 14:38:00,1.6958,1.6959,1.6954,1.6954,136300000.0
2007-03-06 14:39:00,1.6953,1.6956,1.6951,1.6954,136300000.0
2007-03-06 14:40:00,1.6953,1.6957,1.6953,1.6955,136300000.0
2007-03-06 14:41:00,1.6956,1.6957,1.6954,1.6954,136300000.0
2007-03-06 14:42:00,1.6956,1.6956,1.6953,1.6953,136300000.0
2007-03-06 14:43:00,1.6952,1.6955,1.6951,1.6951,136300000.0
2007-03-06 14:44:00,1.695,1.6955,1.695,1.6955,136300000.0
2007-03-06 14:45:00,1.6957,1.6958,1.6955,1.6958,136300000.0
2007-03-06 14:46:00,1.6956,1.6957,1.6953,1.6956,136300000.0
2007-03-06 14:47:00,1.6955,1.6956,1.6952,1.6954,136300000.0
2007-03-06 14:48:00,1.6953,1.6957,1.6951,1.6954,136300000.0
2007-03-06 14:49:00,1.6953,1.6957,1.6953,1.6955,136300000.0
2007-03-06 14:50:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2007-03-06 14:51:00,1.6953,1.6953,1.695,1.6952,136300000.0
2007-03-06 14:52:00,1.695,1.6951,1.6948,1.695,136300000.0
2007-03-06 14:53:00,1.6949,1.6952,1.6949,1.695,136300000.0
2007-03-06 14:54:00,1.6951,1.6952,1.6947,1.6947,136300000.0
2007-03-06 14:55:00,1.6948,1.6949,1.6943,1.6943,136300000.0
2007-03-06 14:56:00,1.6944,1.6946,1.6942,1.6945,136300000.0
2007-03-06 14:57:00,1.6947,1.6947,1.6944,1.6947,136300000.0
2007-03-06 14:58:00,1.6945,1.6951,1.6944,1.695,136300000.0
2007-03-06 14:59:00,1.6952,1.6953,1.6946,1.6946,136300000.0
2007-03-06 15:00:00,1.6947,1.6949,1.6944,1.6944,136300000.0
2007-03-06 15:01:00,1.6945,1.6949,1.6945,1.6948,136300000.0
2007-03-06 15:02:00,1.695,1.6951,1.6948,1.6949,136300000.0
2007-03-06 15:03:00,1.6948,1.6952,1.6947,1.695,136300000.0
2007-03-06 15:04:00,1.6951,1.6956,1.6951,1.6954,136300000.0
2007-03-06 15:05:00,1.6953,1.6953,1.695,1.6951,136300000.0
2007-03-06 15:06:00,1.6952,1.6952,1.6949,1.6952,136300000.0
2007-03-06 15:07:00,1.6953,1.6954,1.6952,1.6953,136300000.0
2007-03-06 15:08:00,1.6954,1.6956,1.6953,1.6955,136300000.0
2007-03-06 15:09:00,1.6953,1.6956,1.6952,1.6954,136300000.0
2007-03-06 15:10:00,1.6955,1.6955,1.695,1.6953,136300000.0
2007-03-06 15:11:00,1.6954,1.6955,1.6953,1.6953,136300000.0
2007-03-06 15:12:00,1.6952,1.6956,1.6952,1.6955,136300000.0
2007-03-06 15:13:00,1.6954,1.6955,1.6949,1.6949,136300000.0
2007-03-06 15:14:00,1.695,1.6954,1.6946,1.6952,136300000.0
2007-03-06 15:15:00,1.6953,1.6953,1.6948,1.6948,136300000.0
2007-03-06 15:16:00,1.6949,1.695,1.6948,1.6948,136300000.0
2007-03-06 15:17:00,1.6947,1.6948,1.6937,1.694,136300000.0
2007-03-06 15:18:00,1.6942,1.6943,1.6939,1.694,136300000.0
2007-03-06 15:19:00,1.6938,1.6943,1.6938,1.6941,136300000.0
2007-03-06 15:20:00,1.6942,1.6944,1.6942,1.6943,136300000.0
2007-03-06 15:21:00,1.6944,1.695,1.6944,1.695,136300000.0
2007-03-06 15:22:00,1.6952,1.6952,1.6951,1.6951,136300000.0
2007-03-06 15:23:00,1.6952,1.6952,1.6949,1.6949,136300000.0
2007-03-06 15:25:00,1.6948,1.6951,1.6947,1.6948,136300000.0
2007-03-06 15:26:00,1.6947,1.6948,1.6946,1.6946,136300000.0
2007-03-06 15:27:00,1.6947,1.6947,1.6941,1.6944,136300000.0
2007-03-06 15:28:00,1.6942,1.6942,1.694,1.694,136300000.0
2007-03-06 15:29:00,1.6941,1.6942,1.694,1.6941,136300000.0
2007-03-06 15:30:00,1.694,1.6941,1.6939,1.6939,136300000.0
2007-03-06 15:31:00,1.6936,1.6946,1.6936,1.6944,136300000.0
2007-03-06 15:32:00,1.6946,1.6946,1.6942,1.6943,136300000.0
2007-03-06 15:33:00,1.6941,1.6946,1.6941,1.6945,136300000.0
2007-03-06 15:34:00,1.6943,1.6946,1.6938,1.694,136300000.0
2007-03-06 15:35:00,1.6939,1.6939,1.6936,1.6937,136300000.0
2007-03-06 15:36:00,1.6939,1.6939,1.6936,1.6938,136300000.0
2007-03-06 15:37:00,1.6939,1.6939,1.6936,1.6936,136300000.0
2007-03-06 15:38:00,1.6935,1.6938,1.6933,1.6938,136300000.0
2007-03-06 15:39:00,1.6936,1.6939,1.6935,1.6935,136300000.0
2007-03-06 15:40:00,1.6937,1.6937,1.6932,1.6932,136300000.0
2007-03-06 15:41:00,1.6929,1.6932,1.6927,1.6927,136300000.0
2007-03-06 15:42:00,1.6926,1.6929,1.6926,1.6929,136300000.0
2007-03-06 15:43:00,1.6927,1.693,1.6926,1.6929,136300000.0
2007-03-06 15:44:00,1.6926,1.693,1.6926,1.693,136300000.0
2007-03-06 15:45:00,1.6928,1.6931,1.6926,1.6931,136300000.0
2007-03-06 15:46:00,1.693,1.6931,1.6928,1.6928,136300000.0
2007-03-06 15:47:00,1.6927,1.6933,1.6926,1.6931,136300000.0
2007-03-06 15:48:00,1.6929,1.6929,1.6928,1.6929,136300000.0
2007-03-06 15:49:00,1.6927,1.693,1.6925,1.6929,136300000.0
2007-03-06 15:50:00,1.6928,1.6929,1.6925,1.6928,136300000.0
2007-03-06 15:51:00,1.6927,1.6928,1.6926,1.6928,136300000.0
2007-03-06 15:52:00,1.6929,1.6931,1.6928,1.693,136300000.0
2007-03-06 15:53:00,1.6932,1.6937,1.6932,1.6936,136300000.0
2007-03-06 15:54:00,1.6935,1.6936,1.6934,1.6936,136300000.0
2007-03-06 15:55:00,1.6937,1.6942,1.6937,1.6942,136300000.0
2007-03-06 15:56:00,1.6944,1.6945,1.6942,1.6942,136300000.0
2007-03-06 15:57:00,1.6943,1.6946,1.6942,1.6946,136300000.0
2007-03-06 15:58:00,1.6942,1.6952,1.6942,1.6948,136300000.0
2007-03-06 15:59:00,1.6947,1.6953,1.6946,1.6951,136300000.0
2007-03-06 16:00:00,1.6948,1.6952,1.6948,1.6948,136300000.0
2007-03-06 16:01:00,1.6947,1.6951,1.6946,1.6946,136300000.0
2007-03-06 16:02:00,1.6947,1.6949,1.6943,1.6943,136300000.0
2007-03-06 16:03:00,1.6942,1.6946,1.6942,1.6943,136300000.0
2007-03-06 16:04:00,1.6944,1.6948,1.6944,1.6945,136300000.0
2007-03-06 16:05:00,1.6947,1.6947,1.6943,1.6944,136300000.0
2007-03-06 16:06:00,1.6942,1.6944,1.6941,1.6942,136300000.0
2007-03-06 16:07:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2007-03-06 16:08:00,1.6942,1.6949,1.6942,1.6948,136300000.0
2007-03-06 16:09:00,1.6949,1.6949,1.6945,1.6948,136300000.0
2007-03-06 16:10:00,1.6949,1.6952,1.6947,1.6952,136300000.0
2007-03-06 16:11:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2007-03-06 16:12:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2007-03-06 16:13:00,1.6953,1.6962,1.6952,1.6961,136300000.0
2007-03-06 16:14:00,1.6959,1.696,1.6957,1.6958,136300000.0
2007-03-06 16:15:00,1.6957,1.696,1.6955,1.6958,136300000.0
2007-03-06 16:16:00,1.6956,1.6957,1.6955,1.6955,136300000.0
2007-03-06 16:17:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2007-03-06 16:18:00,1.6955,1.6957,1.695,1.695,136300000.0
2007-03-06 16:19:00,1.6952,1.6954,1.6951,1.6954,136300000.0
2007-03-06 16:20:00,1.6955,1.6957,1.6952,1.6955,136300000.0
2007-03-06 16:21:00,1.6954,1.6955,1.6952,1.6953,136300000.0
2007-03-06 16:22:00,1.6954,1.6955,1.695,1.695,136300000.0
2007-03-06 16:23:00,1.6952,1.6955,1.6951,1.6955,136300000.0
2007-03-06 16:24:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2007-03-06 16:25:00,1.6952,1.6956,1.6952,1.6955,136300000.0
2007-03-06 16:26:00,1.6956,1.6957,1.6954,1.6954,136300000.0
2007-03-06 16:27:00,1.6955,1.6957,1.695,1.6952,136300000.0
2007-03-06 16:28:00,1.6951,1.6951,1.6943,1.6943,136300000.0
2007-03-06 16:29:00,1.6942,1.6947,1.6942,1.6945,136300000.0
2007-03-06 16:30:00,1.6944,1.6948,1.6944,1.6948,136300000.0
2007-03-06 16:31:00,1.6947,1.6947,1.694,1.694,136300000.0
2007-03-06 16:32:00,1.6941,1.6942,1.6935,1.6937,136300000.0
2007-03-06 16:33:00,1.6936,1.6937,1.6934,1.6935,136300000.0
2007-03-06 16:34:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2007-03-06 16:35:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2007-03-06 16:36:00,1.6936,1.6939,1.6936,1.6936,136300000.0
2007-03-06 16:37:00,1.6937,1.6938,1.6934,1.6935,136300000.0
2007-03-06 16:38:00,1.6936,1.6941,1.6936,1.6937,136300000.0
2007-03-06 16:39:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2007-03-06 16:40:00,1.6938,1.694,1.6936,1.6938,136300000.0
2007-03-06 16:41:00,1.6937,1.6939,1.6937,1.6937,136300000.0
2007-03-06 16:42:00,1.6938,1.694,1.6938,1.694,136300000.0
2007-03-06 16:43:00,1.6939,1.6939,1.6936,1.6938,136300000.0
2007-03-06 16:44:00,1.6937,1.694,1.6937,1.6939,136300000.0
2007-03-06 16:45:00,1.6938,1.6942,1.6938,1.694,136300000.0
2007-03-06 16:46:00,1.6939,1.694,1.6939,1.694,136300000.0
2007-03-06 16:47:00,1.6938,1.6942,1.6938,1.6942,136300000.0
2007-03-06 16:48:00,1.6943,1.6944,1.694,1.6941,136300000.0
2007-03-06 16:49:00,1.694,1.6945,1.6939,1.6943,136300000.0
2007-03-06 16:50:00,1.6942,1.6944,1.6941,1.6943,136300000.0
2007-03-06 16:51:00,1.6944,1.695,1.6943,1.6948,136300000.0
2007-03-06 16:52:00,1.6949,1.6949,1.6944,1.6944,136300000.0
2007-03-06 16:53:00,1.6945,1.6945,1.6938,1.6938,136300000.0
2007-03-06 16:54:00,1.694,1.6943,1.6939,1.694,136300000.0
2007-03-06 16:55:00,1.6939,1.6945,1.6938,1.6944,136300000.0
2007-03-06 16:56:00,1.6943,1.6946,1.6942,1.6945,136300000.0
2007-03-06 16:57:00,1.6946,1.6946,1.6941,1.6942,136300000.0
2007-03-06 16:58:00,1.6941,1.6943,1.6938,1.6938,136300000.0
2007-03-06 16:59:00,1.6937,1.6942,1.6937,1.6942,136300000.0
2007-03-06 17:00:00,1.6941,1.6943,1.6939,1.6941,136300000.0
2007-03-06 17:01:00,1.694,1.6943,1.6939,1.6943,136300000.0
2007-03-06 17:02:00,1.6942,1.6942,1.694,1.694,136300000.0
2007-03-06 17:03:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2007-03-06 17:04:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2007-03-06 17:05:00,1.6944,1.6944,1.6944,1.6944,136300000.0
2007-03-06 17:06:00,1.6946,1.6946,1.6942,1.6943,136300000.0
2007-03-06 17:07:00,1.6944,1.6946,1.6943,1.6944,136300000.0
2007-03-06 17:08:00,1.6946,1.6948,1.6946,1.6948,136300000.0
2007-03-06 17:09:00,1.6946,1.6947,1.6946,1.6947,136300000.0
2007-03-06 17:10:00,1.6946,1.6949,1.6945,1.6947,136300000.0
2007-03-06 17:11:00,1.6946,1.6947,1.6945,1.6946,136300000.0
2007-03-06 17:12:00,1.6945,1.6945,1.6943,1.6945,136300000.0
2007-03-06 17:13:00,1.6944,1.6948,1.6944,1.6948,136300000.0
2007-03-06 17:14:00,1.6947,1.6948,1.6946,1.6946,136300000.0
2007-03-06 17:15:00,1.6945,1.6947,1.6944,1.6945,136300000.0
2007-03-06 17:16:00,1.6946,1.6946,1.6945,1.6945,136300000.0
2007-03-06 17:17:00,1.6944,1.6949,1.6942,1.6942,136300000.0
2007-03-06 17:18:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2007-03-06 17:19:00,1.6947,1.6951,1.6946,1.6947,136300000.0
2007-03-06 17:20:00,1.6946,1.6947,1.6943,1.6946,136300000.0
2007-03-06 17:21:00,1.6947,1.6948,1.6942,1.6942,136300000.0
2007-03-06 17:22:00,1.6943,1.6943,1.6939,1.6942,136300000.0
2007-03-06 17:23:00,1.6943,1.6943,1.6938,1.6939,136300000.0
2007-03-06 17:24:00,1.694,1.6941,1.6936,1.6938,136300000.0
2007-03-06 17:25:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2007-03-06 17:26:00,1.6939,1.6943,1.6939,1.6942,136300000.0
2007-03-06 17:27:00,1.6941,1.6942,1.694,1.6942,136300000.0
2007-03-06 17:28:00,1.6943,1.6943,1.694,1.694,136300000.0
2007-03-06 17:29:00,1.6941,1.6941,1.694,1.694,136300000.0
2007-03-06 17:30:00,1.6941,1.6941,1.6936,1.6936,136300000.0
2007-03-06 17:31:00,1.6935,1.6935,1.6934,1.6934,136300000.0
2007-03-06 17:32:00,1.6935,1.6937,1.6934,1.6937,136300000.0
2007-03-06 17:33:00,1.6938,1.6938,1.6935,1.6935,136300000.0
2007-03-06 17:34:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2007-03-06 17:35:00,1.6937,1.694,1.6936,1.6938,136300000.0
2007-03-06 17:36:00,1.6937,1.694,1.6937,1.694,136300000.0
2007-03-06 17:37:00,1.6937,1.694,1.6937,1.694,136300000.0
2007-03-06 17:38:00,1.6941,1.6941,1.6938,1.6938,136300000.0
2007-03-06 17:39:00,1.6937,1.6938,1.6936,1.6938,136300000.0
2007-03-06 17:40:00,1.694,1.6941,1.6939,1.694,136300000.0
2007-03-06 17:41:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2007-03-06 17:42:00,1.6942,1.6942,1.6938,1.6938,136300000.0
2007-03-06 17:43:00,1.6939,1.694,1.6936,1.6937,136300000.0
2007-03-06 17:44:00,1.6939,1.6939,1.6936,1.6937,136300000.0
2007-03-06 17:45:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2007-03-06 17:46:00,1.6938,1.694,1.6936,1.6937,136300000.0
2007-03-06 17:47:00,1.6938,1.6938,1.6932,1.6934,136300000.0
2007-03-06 17:48:00,1.6935,1.6938,1.6934,1.6938,136300000.0
2007-03-06 17:49:00,1.6939,1.694,1.6933,1.6938,136300000.0
2007-03-06 17:50:00,1.6937,1.6937,1.6936,1.6936,136300000.0
2007-03-06 17:51:00,1.6935,1.6935,1.6933,1.6935,136300000.0
2007-03-06 17:52:00,1.6936,1.6936,1.6933,1.6935,136300000.0
2007-03-06 17:53:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2007-03-06 17:54:00,1.6934,1.6937,1.6934,1.6937,136300000.0
2007-03-06 17:55:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2007-03-06 17:56:00,1.6933,1.6934,1.693,1.6931,136300000.0
2007-03-06 17:57:00,1.6932,1.6937,1.6932,1.6937,136300000.0
2007-03-06 17:58:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2007-03-06 17:59:00,1.6935,1.6938,1.6931,1.6932,136300000.0
2007-03-06 18:00:00,1.6933,1.6934,1.6932,1.6933,136300000.0
2007-03-06 18:01:00,1.6934,1.6937,1.6933,1.6935,136300000.0
2007-03-06 18:02:00,1.6936,1.694,1.6936,1.694,136300000.0
2007-03-06 18:03:00,1.6938,1.694,1.6938,1.6939,136300000.0
2007-03-06 18:04:00,1.6938,1.6941,1.6938,1.694,136300000.0
2007-03-06 18:05:00,1.6939,1.6945,1.6939,1.6943,136300000.0
2007-03-06 18:06:00,1.6944,1.6944,1.6941,1.6942,136300000.0
2007-03-06 18:07:00,1.6943,1.6943,1.694,1.694,136300000.0
2007-03-06 18:08:00,1.6941,1.6942,1.6941,1.6941,136300000.0
2007-03-06 18:09:00,1.6942,1.6944,1.6942,1.6943,136300000.0
2007-03-06 18:10:00,1.6944,1.6944,1.6937,1.6938,136300000.0
2007-03-06 18:11:00,1.6939,1.694,1.6939,1.694,136300000.0
2007-03-06 18:12:00,1.6941,1.6942,1.694,1.694,136300000.0
2007-03-06 18:13:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2007-03-06 18:14:00,1.694,1.694,1.6938,1.6938,136300000.0
2007-03-06 18:15:00,1.6937,1.6942,1.6937,1.6941,136300000.0
2007-03-06 18:16:00,1.6942,1.6943,1.6941,1.6943,136300000.0
2007-03-06 18:17:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2007-03-06 18:18:00,1.6943,1.6949,1.6943,1.6949,136300000.0
2007-03-06 18:19:00,1.695,1.695,1.6947,1.6948,136300000.0
2007-03-06 18:20:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2007-03-06 18:21:00,1.6947,1.6947,1.6944,1.6944,136300000.0
2007-03-06 18:22:00,1.6943,1.6944,1.6939,1.6943,136300000.0
2007-03-06 18:23:00,1.6945,1.6945,1.6943,1.6943,136300000.0
2007-03-06 18:24:00,1.6944,1.6944,1.6941,1.6943,136300000.0
2007-03-06 18:25:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2007-03-06 18:26:00,1.694,1.6943,1.694,1.6943,136300000.0
2007-03-06 18:27:00,1.6942,1.6943,1.6941,1.6943,136300000.0
2007-03-06 18:28:00,1.6944,1.6945,1.6944,1.6945,136300000.0
2007-03-06 18:30:00,1.6944,1.6944,1.6941,1.6943,136300000.0
2007-03-06 18:31:00,1.6941,1.6946,1.6941,1.6944,136300000.0
2007-03-06 18:32:00,1.6945,1.6946,1.6943,1.6943,136300000.0
2007-03-06 18:33:00,1.6944,1.6945,1.6942,1.6942,136300000.0
2007-03-06 18:34:00,1.6943,1.6943,1.694,1.694,136300000.0
2007-03-06 18:35:00,1.6939,1.694,1.6939,1.694,136300000.0
2007-03-06 18:36:00,1.6941,1.6945,1.6941,1.6945,136300000.0
2007-03-06 18:37:00,1.6944,1.6944,1.6943,1.6943,136300000.0
2007-03-06 18:38:00,1.6942,1.6942,1.6941,1.6942,136300000.0
2007-03-06 18:39:00,1.6941,1.6945,1.6941,1.6942,136300000.0
2007-03-06 18:40:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2007-03-06 18:41:00,1.6941,1.6943,1.6941,1.6941,136300000.0
2007-03-06 18:42:00,1.694,1.6944,1.694,1.6944,136300000.0
2007-03-06 18:43:00,1.6942,1.6943,1.6942,1.6942,136300000.0
2007-03-06 18:44:00,1.6943,1.6943,1.6941,1.6942,136300000.0
2007-03-06 18:45:00,1.6941,1.6944,1.6941,1.6943,136300000.0
2007-03-06 18:46:00,1.6942,1.6943,1.6941,1.6942,136300000.0
2007-03-06 18:47:00,1.6941,1.6942,1.694,1.6941,136300000.0
2007-03-06 18:48:00,1.694,1.6942,1.6939,1.6942,136300000.0
2007-03-06 18:49:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2007-03-06 18:50:00,1.6943,1.6946,1.6942,1.6946,136300000.0
2007-03-06 18:51:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2007-03-06 18:52:00,1.6944,1.6944,1.6941,1.6941,136300000.0
2007-03-06 18:53:00,1.6942,1.6943,1.6942,1.6943,136300000.0
2007-03-06 18:54:00,1.6942,1.6943,1.694,1.694,136300000.0
2007-03-06 18:55:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2007-03-06 18:56:00,1.6937,1.6939,1.6935,1.6935,136300000.0
2007-03-06 18:57:00,1.6934,1.6934,1.693,1.693,136300000.0
2007-03-06 18:58:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2007-03-06 18:59:00,1.6926,1.6929,1.6925,1.6928,136300000.0
2007-03-06 19:00:00,1.6927,1.6929,1.6925,1.6927,136300000.0
2007-03-06 19:01:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2007-03-06 19:02:00,1.6928,1.6929,1.6927,1.6929,136300000.0
2007-03-06 19:03:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2007-03-06 19:04:00,1.6927,1.6928,1.6926,1.6926,136300000.0
2007-03-06 19:05:00,1.6927,1.6927,1.6925,1.6927,136300000.0
2007-03-06 19:06:00,1.6926,1.6927,1.6926,1.6927,136300000.0
2007-03-06 19:10:00,1.6928,1.693,1.6927,1.6929,136300000.0
2007-03-06 19:11:00,1.6928,1.6931,1.6928,1.6929,136300000.0
2007-03-06 19:12:00,1.6931,1.6931,1.6929,1.693,136300000.0
2007-03-06 19:13:00,1.6931,1.6932,1.6931,1.6931,136300000.0
2007-03-06 19:14:00,1.6932,1.6932,1.6929,1.6929,136300000.0
2007-03-06 19:16:00,1.693,1.6932,1.6929,1.6931,136300000.0
2007-03-06 19:17:00,1.6933,1.6933,1.6929,1.6932,136300000.0
2007-03-06 19:19:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2007-03-06 19:20:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2007-03-06 19:21:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2007-03-06 19:23:00,1.694,1.694,1.6939,1.6939,136300000.0
2007-03-06 19:24:00,1.694,1.694,1.6939,1.694,136300000.0
2007-03-06 19:26:00,1.6939,1.694,1.6939,1.694,136300000.0
2007-03-06 19:27:00,1.6939,1.694,1.6939,1.694,136300000.0
2007-03-06 19:28:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2007-03-06 19:29:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2007-03-06 19:30:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2007-03-06 19:32:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2007-03-06 19:33:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2007-03-06 19:34:00,1.6936,1.6937,1.6935,1.6936,136300000.0
2007-03-06 19:35:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2007-03-06 19:36:00,1.6934,1.6934,1.693,1.693,136300000.0
2007-03-06 19:37:00,1.6931,1.6931,1.693,1.693,136300000.0
2007-03-06 19:38:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2007-03-06 19:39:00,1.693,1.6931,1.6929,1.693,136300000.0
2007-03-06 19:40:00,1.6931,1.6932,1.693,1.6932,136300000.0
2007-03-06 19:41:00,1.6931,1.6932,1.693,1.6931,136300000.0
2007-03-06 19:42:00,1.693,1.693,1.6929,1.6929,136300000.0
2007-03-06 19:43:00,1.6928,1.693,1.6928,1.6929,136300000.0
2007-03-06 19:44:00,1.693,1.6931,1.6929,1.693,136300000.0
2007-03-06 19:45:00,1.6929,1.693,1.6929,1.693,136300000.0
2007-03-06 19:46:00,1.6929,1.693,1.6929,1.6929,136300000.0
2007-03-06 19:47:00,1.693,1.693,1.6929,1.6929,136300000.0
2007-03-06 19:48:00,1.693,1.693,1.693,1.693,136300000.0
2007-03-06 19:49:00,1.6929,1.6929,1.6927,1.6928,136300000.0
2007-03-06 19:50:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2007-03-06 19:51:00,1.6927,1.6928,1.6926,1.6926,136300000.0
2007-03-06 19:52:00,1.6927,1.6928,1.6926,1.6926,136300000.0
2007-03-06 19:53:00,1.6927,1.6931,1.6926,1.6929,136300000.0
2007-03-06 19:54:00,1.6928,1.6928,1.6927,1.6928,136300000.0
2007-03-06 19:55:00,1.6927,1.6928,1.6926,1.6927,136300000.0
2007-03-06 19:56:00,1.6926,1.6927,1.6925,1.6926,136300000.0
2007-03-06 19:57:00,1.6925,1.6929,1.6925,1.6929,136300000.0
2007-03-06 19:58:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2007-03-06 19:59:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2007-03-06 20:00:00,1.6928,1.6928,1.6927,1.6928,136300000.0
2007-03-06 20:01:00,1.6927,1.6927,1.6927,1.6927,136300000.0
2007-03-06 20:02:00,1.6928,1.693,1.6928,1.693,136300000.0
2007-03-06 20:03:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2007-03-06 20:04:00,1.693,1.6933,1.693,1.6932,136300000.0
2007-03-06 20:05:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2007-03-06 20:06:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2007-03-06 20:07:00,1.6934,1.6934,1.6934,1.6934,136300000.0
2007-03-06 20:08:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2007-03-06 20:11:00,1.6936,1.6937,1.6934,1.6934,136300000.0
2007-03-06 20:13:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2007-03-06 20:15:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2007-03-06 20:16:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2007-03-06 20:17:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2007-03-06 20:18:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2007-03-06 20:19:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2007-03-06 20:20:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2007-03-06 20:21:00,1.6936,1.6937,1.6936,1.6937,136300000.0
2007-03-06 20:22:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2007-03-06 20:23:00,1.6938,1.6938,1.6937,1.6937,136300000.0
2007-03-06 20:24:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2007-03-06 20:25:00,1.6939,1.6939,1.6936,1.6936,136300000.0
2007-03-06 20:26:00,1.6935,1.6936,1.6933,1.6936,136300000.0
2007-03-06 20:27:00,1.6938,1.6942,1.6936,1.6941,136300000.0
2007-03-06 20:28:00,1.694,1.694,1.6935,1.6936,136300000.0
2007-03-06 20:29:00,1.6937,1.694,1.6937,1.694,136300000.0
2007-03-06 20:30:00,1.6942,1.6942,1.6935,1.6935,136300000.0
2007-03-06 20:31:00,1.6934,1.6938,1.6933,1.6934,136300000.0
2007-03-06 20:32:00,1.6933,1.6935,1.6933,1.6934,136300000.0
2007-03-06 20:33:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2007-03-06 20:34:00,1.6935,1.6937,1.6934,1.6936,136300000.0
2007-03-06 20:35:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2007-03-06 20:36:00,1.6936,1.6939,1.6936,1.6937,136300000.0
2007-03-06 20:37:00,1.6939,1.6939,1.6935,1.6937,136300000.0
2007-03-06 20:38:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2007-03-06 20:39:00,1.6934,1.6936,1.6934,1.6934,136300000.0
2007-03-06 20:40:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2007-03-06 20:41:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2007-03-06 20:42:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2007-03-06 20:44:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2007-03-06 20:45:00,1.693,1.6931,1.6928,1.693,136300000.0
2007-03-06 20:46:00,1.6929,1.6931,1.6929,1.693,136300000.0
2007-03-06 20:47:00,1.6929,1.6931,1.6929,1.693,136300000.0
2007-03-06 20:48:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2007-03-06 20:49:00,1.6932,1.6932,1.693,1.693,136300000.0
2007-03-06 20:50:00,1.6933,1.6934,1.6931,1.6932,136300000.0
2007-03-06 20:53:00,1.6933,1.6935,1.6933,1.6934,136300000.0
2007-03-06 20:54:00,1.6933,1.6935,1.6932,1.6933,136300000.0
2007-03-06 20:55:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2007-03-06 20:56:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2007-03-06 20:57:00,1.6934,1.6937,1.6934,1.6934,136300000.0
2007-03-06 20:58:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2007-03-06 20:59:00,1.6933,1.6934,1.6932,1.6933,136300000.0
2007-03-06 21:00:00,1.6934,1.6938,1.6934,1.6938,136300000.0
2007-03-06 21:01:00,1.6939,1.6941,1.6938,1.6941,136300000.0
2007-03-06 21:02:00,1.694,1.6941,1.6937,1.6941,136300000.0
2007-03-06 21:03:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2007-03-06 21:04:00,1.694,1.6941,1.694,1.6941,136300000.0
2007-03-06 21:05:00,1.694,1.6941,1.694,1.6941,136300000.0
2007-03-06 21:06:00,1.694,1.6941,1.6938,1.6939,136300000.0
2007-03-06 21:07:00,1.6938,1.6942,1.6937,1.6937,136300000.0
2007-03-06 21:10:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2007-03-06 21:11:00,1.694,1.694,1.6938,1.6938,136300000.0
2007-03-06 21:12:00,1.6937,1.6939,1.6936,1.6938,136300000.0
2007-03-06 21:14:00,1.6937,1.6938,1.6937,1.6938,136300000.0
2007-03-06 21:15:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2007-03-06 21:16:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2007-03-06 21:17:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2007-03-06 21:18:00,1.6938,1.6938,1.6935,1.6938,136300000.0
2007-03-06 21:19:00,1.6937,1.6938,1.6936,1.6938,136300000.0
2007-03-06 21:20:00,1.6939,1.694,1.6939,1.6939,136300000.0
2007-03-06 21:21:00,1.694,1.694,1.693,1.6931,136300000.0
2007-03-06 21:22:00,1.693,1.6934,1.693,1.6934,136300000.0
2007-03-06 21:23:00,1.6935,1.6941,1.6934,1.6941,136300000.0
2007-03-06 21:24:00,1.6944,1.6944,1.6938,1.6939,136300000.0
2007-03-06 21:25:00,1.6938,1.6939,1.6936,1.6936,136300000.0
2007-03-06 21:27:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2007-03-06 21:28:00,1.6937,1.6942,1.6937,1.6937,136300000.0
2007-03-06 21:29:00,1.6935,1.6938,1.6935,1.6936,136300000.0
2007-03-06 21:30:00,1.6935,1.6937,1.6935,1.6936,136300000.0
2007-03-06 21:31:00,1.6937,1.6939,1.6936,1.6938,136300000.0
2007-03-06 21:32:00,1.6937,1.6938,1.6936,1.6937,136300000.0
2007-03-06 21:33:00,1.6936,1.6937,1.6931,1.6931,136300000.0
2007-03-06 21:34:00,1.693,1.6933,1.6929,1.6933,136300000.0
2007-03-06 21:35:00,1.6926,1.6932,1.6926,1.6931,136300000.0
2007-03-06 21:36:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2007-03-06 21:37:00,1.6935,1.6938,1.6932,1.6935,136300000.0
2007-03-06 21:38:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2007-03-06 21:39:00,1.6936,1.6936,1.6932,1.6933,136300000.0
2007-03-06 21:40:00,1.6932,1.6935,1.6932,1.6934,136300000.0
2007-03-06 21:41:00,1.6935,1.6935,1.6933,1.6934,136300000.0
2007-03-06 21:42:00,1.6933,1.6935,1.6931,1.6931,136300000.0
2007-03-06 21:43:00,1.693,1.693,1.6929,1.693,136300000.0
2007-03-06 21:44:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2007-03-06 21:45:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2007-03-06 21:46:00,1.6933,1.6936,1.6933,1.6936,136300000.0
2007-03-06 21:47:00,1.6935,1.6936,1.6934,1.6935,136300000.0
2007-03-06 21:48:00,1.6936,1.6936,1.6934,1.6934,136300000.0
2007-03-06 21:49:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2007-03-06 21:50:00,1.6935,1.6937,1.6934,1.6937,136300000.0
2007-03-06 21:51:00,1.6938,1.6938,1.6934,1.6934,136300000.0
2007-03-06 21:52:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2007-03-06 21:53:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2007-03-06 21:54:00,1.6932,1.6933,1.6929,1.6929,136300000.0
2007-03-06 21:55:00,1.6933,1.6933,1.6929,1.693,136300000.0
2007-03-06 21:56:00,1.6929,1.693,1.6928,1.6928,136300000.0
2007-03-06 21:57:00,1.6931,1.6931,1.6928,1.6929,136300000.0
2007-03-06 21:58:00,1.6928,1.6931,1.6928,1.693,136300000.0
2007-03-06 21:59:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2007-03-06 22:00:00,1.6933,1.6935,1.6932,1.6934,136300000.0
2007-03-06 22:01:00,1.6932,1.6932,1.6929,1.693,136300000.0
2007-03-06 22:02:00,1.6931,1.6931,1.693,1.693,136300000.0
2007-03-06 22:03:00,1.6931,1.6933,1.693,1.6932,136300000.0
2007-03-06 22:04:00,1.6931,1.6933,1.6931,1.6933,136300000.0
2007-03-06 22:05:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2007-03-06 22:06:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2007-03-06 22:07:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2007-03-06 22:08:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2007-03-06 22:09:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2007-03-06 22:10:00,1.6935,1.6935,1.6933,1.6933,136300000.0
2007-03-06 22:11:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2007-03-06 22:12:00,1.6934,1.6937,1.6934,1.6935,136300000.0
2007-03-06 22:13:00,1.6934,1.6934,1.6933,1.6933,136300000.0
2007-03-06 22:14:00,1.6934,1.6934,1.6933,1.6934,136300000.0
2007-03-06 22:15:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2007-03-06 22:16:00,1.6933,1.6934,1.6933,1.6933,136300000.0
2007-03-06 22:17:00,1.6934,1.6934,1.6932,1.6933,136300000.0
2007-03-06 22:18:00,1.6932,1.6934,1.6929,1.6929,136300000.0
2007-03-06 22:19:00,1.693,1.693,1.6927,1.6927,136300000.0
2007-03-06 22:20:00,1.6928,1.6928,1.6927,1.6928,136300000.0
2007-03-06 22:21:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2007-03-06 22:22:00,1.6928,1.6928,1.6928,1.6928,136300000.0
2007-03-06 22:23:00,1.6929,1.693,1.6927,1.6928,136300000.0
2007-03-06 22:24:00,1.693,1.693,1.6926,1.6926,136300000.0
2007-03-06 22:25:00,1.6925,1.6925,1.6925,1.6925,136300000.0
2007-03-06 22:26:00,1.6928,1.6929,1.6926,1.6929,136300000.0
2007-03-06 22:27:00,1.6928,1.6928,1.6927,1.6927,136300000.0
2007-03-06 22:28:00,1.6928,1.693,1.6928,1.6929,136300000.0
2007-03-06 22:29:00,1.6928,1.6931,1.6928,1.693,136300000.0
2007-03-06 22:30:00,1.6929,1.693,1.6929,1.693,136300000.0
2007-03-06 22:31:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2007-03-06 22:32:00,1.693,1.6932,1.693,1.6932,136300000.0
2007-03-06 22:33:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2007-03-06 22:34:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2007-03-06 22:35:00,1.6936,1.6936,1.6936,1.6936,136300000.0
2007-03-06 22:36:00,1.6938,1.6938,1.6937,1.6938,136300000.0
2007-03-06 22:37:00,1.6939,1.6939,1.6936,1.6936,136300000.0
2007-03-06 22:38:00,1.6935,1.6935,1.6934,1.6935,136300000.0
2007-03-06 22:39:00,1.6937,1.6937,1.6934,1.6936,136300000.0
2007-03-06 22:41:00,1.6937,1.6938,1.6936,1.6937,136300000.0
2007-03-06 22:42:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2007-03-06 22:43:00,1.6939,1.6943,1.6939,1.6943,136300000.0
2007-03-06 22:44:00,1.6941,1.6942,1.6939,1.6939,136300000.0
2007-03-06 22:45:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2007-03-06 22:46:00,1.694,1.694,1.694,1.694,136300000.0
2007-03-06 22:47:00,1.6939,1.6942,1.6938,1.6938,136300000.0
2007-03-06 22:48:00,1.6935,1.6937,1.6935,1.6937,136300000.0
2007-03-06 22:49:00,1.6935,1.6936,1.6933,1.6936,136300000.0
2007-03-06 22:50:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2007-03-06 22:51:00,1.6937,1.6937,1.6937,1.6937,136300000.0
2007-03-06 22:52:00,1.6938,1.6939,1.6936,1.6936,136300000.0
2007-03-06 22:53:00,1.6935,1.6936,1.6933,1.6935,136300000.0
2007-03-06 22:54:00,1.6936,1.6936,1.6932,1.6933,136300000.0
2007-03-06 22:55:00,1.6932,1.6934,1.6932,1.6934,136300000.0
2007-03-06 22:56:00,1.6933,1.6934,1.6933,1.6934,136300000.0
2007-03-06 22:57:00,1.6935,1.6935,1.6932,1.6933,136300000.0
2007-03-06 22:58:00,1.6934,1.6934,1.6931,1.6932,136300000.0
2007-03-06 22:59:00,1.6931,1.6938,1.6929,1.6933,136300000.0
2007-03-06 23:00:00,1.6934,1.6937,1.6932,1.6933,136300000.0
2007-03-06 23:01:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2007-03-06 23:02:00,1.6934,1.6934,1.6931,1.6933,136300000.0
2007-03-06 23:04:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2007-03-06 23:05:00,1.6931,1.6931,1.693,1.6931,136300000.0
2007-03-06 23:06:00,1.6932,1.6934,1.6931,1.6933,136300000.0
2007-03-06 23:07:00,1.6932,1.6933,1.693,1.693,136300000.0
2007-03-06 23:08:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2007-03-06 23:09:00,1.6932,1.6934,1.6932,1.6933,136300000.0
2007-03-06 23:10:00,1.6932,1.6934,1.6932,1.6932,136300000.0
2007-03-06 23:11:00,1.6931,1.6933,1.6931,1.6933,136300000.0
2007-03-06 23:13:00,1.6936,1.6941,1.6934,1.694,136300000.0
2007-03-06 23:14:00,1.6941,1.6942,1.694,1.694,136300000.0
2007-03-06 23:15:00,1.6941,1.6942,1.6941,1.6941,136300000.0
2007-03-06 23:16:00,1.694,1.6941,1.6939,1.6939,136300000.0
2007-03-06 23:17:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2007-03-06 23:18:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2007-03-06 23:19:00,1.6936,1.694,1.6935,1.6939,136300000.0
2007-03-06 23:20:00,1.6938,1.6941,1.6936,1.6939,136300000.0
2007-03-06 23:21:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2007-03-06 23:22:00,1.6939,1.6942,1.6939,1.6941,136300000.0
2007-03-06 23:23:00,1.6942,1.6944,1.694,1.6944,136300000.0
2007-03-06 23:24:00,1.6945,1.6945,1.6942,1.6942,136300000.0
2007-03-06 23:25:00,1.6943,1.6944,1.6942,1.6942,136300000.0
2007-03-06 23:26:00,1.6943,1.6943,1.694,1.6941,136300000.0
2007-03-06 23:27:00,1.694,1.6941,1.694,1.6941,136300000.0
2007-03-06 23:28:00,1.694,1.6942,1.694,1.6942,136300000.0
2007-03-06 23:29:00,1.6943,1.6943,1.694,1.6941,136300000.0
2007-03-06 23:30:00,1.6942,1.6942,1.6938,1.6938,136300000.0
2007-03-06 23:31:00,1.6939,1.6941,1.6938,1.694,136300000.0
2007-03-06 23:32:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2007-03-06 23:33:00,1.6944,1.6945,1.6942,1.6945,136300000.0
2007-03-06 23:34:00,1.6947,1.6951,1.6947,1.6951,136300000.0
2007-03-06 23:35:00,1.695,1.6951,1.6948,1.6948,136300000.0
2007-03-06 23:36:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2007-03-06 23:37:00,1.6949,1.695,1.6948,1.695,136300000.0
2007-03-06 23:38:00,1.6949,1.6949,1.6942,1.6946,136300000.0
2007-03-06 23:39:00,1.6945,1.6949,1.6945,1.6947,136300000.0
2007-03-06 23:40:00,1.6948,1.6948,1.6946,1.6948,136300000.0
2007-03-06 23:41:00,1.6947,1.6949,1.6946,1.6946,136300000.0
2007-03-06 23:42:00,1.6947,1.6948,1.6946,1.6948,136300000.0
2007-03-06 23:43:00,1.6947,1.6953,1.6947,1.6952,136300000.0
2007-03-06 23:44:00,1.6951,1.6951,1.6948,1.695,136300000.0
2007-03-06 23:45:00,1.6949,1.6953,1.6949,1.6952,136300000.0
2007-03-06 23:46:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2007-03-06 23:47:00,1.6951,1.6951,1.6951,1.6951,136300000.0
2007-03-06 23:48:00,1.695,1.6951,1.695,1.695,136300000.0
2007-03-06 23:49:00,1.6948,1.6949,1.6948,1.6949,136300000.0
2007-03-06 23:50:00,1.6948,1.6949,1.6948,1.6948,136300000.0
2007-03-06 23:51:00,1.6949,1.6951,1.6948,1.6949,136300000.0
2007-03-06 23:52:00,1.695,1.695,1.6949,1.6949,136300000.0
2007-03-06 23:54:00,1.6948,1.6948,1.6947,1.6948,136300000.0
2007-03-06 23:55:00,1.695,1.695,1.6948,1.695,136300000.0
2007-03-06 23:56:00,1.6949,1.695,1.6948,1.6949,136300000.0
2007-03-06 23:57:00,1.6944,1.6946,1.6943,1.6945,136300000.0
2007-03-06 23:58:00,1.694,1.6944,1.694,1.6942,136300000.0
2007-03-06 23:59:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2007-03-07 00:00:00,1.6942,1.6942,1.6935,1.6937,136300000.0
2007-03-07 00:01:00,1.6935,1.6938,1.6935,1.6936,136300000.0
2007-03-07 00:02:00,1.6937,1.6938,1.6937,1.6937,136300000.0
2007-03-07 00:03:00,1.6939,1.6939,1.6935,1.6935,136300000.0
2007-03-07 00:04:00,1.6937,1.6937,1.6934,1.6935,136300000.0
2007-03-07 00:05:00,1.6933,1.6936,1.6933,1.6934,136300000.0
2007-03-07 00:06:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2007-03-07 00:07:00,1.6936,1.6936,1.6935,1.6936,136300000.0
2007-03-07 00:08:00,1.6935,1.6941,1.6935,1.6941,136300000.0
2007-03-07 00:09:00,1.694,1.6943,1.694,1.6942,136300000.0
2007-03-07 00:10:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2007-03-07 00:11:00,1.6942,1.6945,1.6941,1.6945,136300000.0
2007-03-07 00:12:00,1.6947,1.6953,1.6946,1.6947,136300000.0
2007-03-07 00:13:00,1.6948,1.6952,1.6947,1.695,136300000.0
2007-03-07 00:14:00,1.6949,1.695,1.6944,1.6948,136300000.0
2007-03-07 00:15:00,1.6947,1.6948,1.6946,1.6948,136300000.0
2007-03-07 00:16:00,1.6947,1.6948,1.6946,1.6948,136300000.0
2007-03-07 00:17:00,1.6949,1.6949,1.6945,1.6945,136300000.0
2007-03-07 00:18:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2007-03-07 00:19:00,1.6942,1.6944,1.6941,1.6942,136300000.0
2007-03-07 00:20:00,1.6943,1.6944,1.6941,1.6943,136300000.0
2007-03-07 00:21:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2007-03-07 00:22:00,1.6944,1.6944,1.6941,1.6942,136300000.0
2007-03-07 00:23:00,1.6944,1.6944,1.6942,1.6944,136300000.0
2007-03-07 00:24:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2007-03-07 00:25:00,1.694,1.694,1.694,1.694,136300000.0
2007-03-07 00:26:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2007-03-07 00:27:00,1.6935,1.6936,1.6935,1.6936,136300000.0
2007-03-07 00:28:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2007-03-07 00:29:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2007-03-07 00:30:00,1.6934,1.6937,1.6934,1.6935,136300000.0
2007-03-07 00:31:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2007-03-07 00:33:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2007-03-07 00:34:00,1.6938,1.6938,1.6938,1.6938,136300000.0
2007-03-07 00:35:00,1.6939,1.6939,1.6938,1.6939,136300000.0
2007-03-07 00:36:00,1.694,1.6941,1.6939,1.6941,136300000.0
2007-03-07 00:37:00,1.694,1.6942,1.6939,1.6942,136300000.0
2007-03-07 00:38:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2007-03-07 00:39:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2007-03-07 00:40:00,1.694,1.6942,1.694,1.6942,136300000.0
2007-03-07 00:41:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2007-03-07 00:42:00,1.6943,1.6946,1.6943,1.6946,136300000.0
2007-03-07 00:44:00,1.6945,1.6947,1.6943,1.6945,136300000.0
2007-03-07 00:45:00,1.6946,1.6947,1.6944,1.6946,136300000.0
2007-03-07 00:46:00,1.6945,1.6947,1.6945,1.6946,136300000.0
2007-03-07 00:47:00,1.6945,1.6948,1.6945,1.6947,136300000.0
2007-03-07 00:48:00,1.6945,1.6949,1.6945,1.6949,136300000.0
2007-03-07 00:49:00,1.695,1.6952,1.6949,1.6952,136300000.0
2007-03-07 00:50:00,1.6953,1.6954,1.695,1.6954,136300000.0
2007-03-07 00:51:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2007-03-07 00:52:00,1.6952,1.6953,1.6951,1.6953,136300000.0
2007-03-07 00:53:00,1.6954,1.6954,1.6952,1.6952,136300000.0
2007-03-07 00:54:00,1.6951,1.6954,1.6951,1.6952,136300000.0
2007-03-07 00:55:00,1.6954,1.6955,1.6951,1.6954,136300000.0
2007-03-07 00:56:00,1.6952,1.6954,1.6951,1.6952,136300000.0
2007-03-07 00:57:00,1.6953,1.6953,1.6951,1.6951,136300000.0
2007-03-07 00:58:00,1.6952,1.6952,1.695,1.695,136300000.0
2007-03-07 00:59:00,1.6951,1.6952,1.695,1.6952,136300000.0
2007-03-07 01:00:00,1.6951,1.6951,1.695,1.695,136300000.0
2007-03-07 01:01:00,1.6951,1.6951,1.6946,1.6948,136300000.0
2007-03-07 01:02:00,1.6947,1.6948,1.6947,1.6948,136300000.0
2007-03-07 01:03:00,1.6947,1.6947,1.6944,1.6946,136300000.0
2007-03-07 01:04:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2007-03-07 01:05:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2007-03-07 01:06:00,1.6946,1.6946,1.6944,1.6946,136300000.0
2007-03-07 01:07:00,1.6947,1.6947,1.6945,1.6946,136300000.0
2007-03-07 01:08:00,1.6945,1.6948,1.6943,1.6944,136300000.0
2007-03-07 01:09:00,1.6943,1.6944,1.6942,1.6943,136300000.0
2007-03-07 01:10:00,1.6944,1.6944,1.6938,1.694,136300000.0
2007-03-07 01:11:00,1.6942,1.6942,1.6939,1.6942,136300000.0
2007-03-07 01:12:00,1.6943,1.6944,1.6943,1.6943,136300000.0
2007-03-07 01:13:00,1.6945,1.6948,1.6943,1.6948,136300000.0
2007-03-07 01:14:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2007-03-07 01:15:00,1.6949,1.695,1.6948,1.695,136300000.0
2007-03-07 01:16:00,1.6949,1.6952,1.6946,1.6952,136300000.0
2007-03-07 01:17:00,1.6953,1.6954,1.6951,1.6951,136300000.0
2007-03-07 01:18:00,1.695,1.6951,1.6949,1.6951,136300000.0
2007-03-07 01:19:00,1.695,1.6954,1.695,1.6951,136300000.0
2007-03-07 01:20:00,1.6952,1.6953,1.6952,1.6953,136300000.0
2007-03-07 01:21:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2007-03-07 01:22:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2007-03-07 01:23:00,1.6952,1.6952,1.695,1.6951,136300000.0
2007-03-07 01:24:00,1.6952,1.6952,1.6952,1.6952,136300000.0
2007-03-07 01:25:00,1.6953,1.6954,1.6953,1.6953,136300000.0
2007-03-07 01:26:00,1.6952,1.6954,1.6946,1.6947,136300000.0
2007-03-07 01:27:00,1.6948,1.6949,1.6942,1.6943,136300000.0
2007-03-07 01:28:00,1.6942,1.695,1.6939,1.6945,136300000.0
2007-03-07 01:29:00,1.6946,1.6946,1.6895,1.6895,136300000.0
2007-03-07 01:30:00,1.689,1.6899,1.6883,1.6894,136300000.0
2007-03-07 01:31:00,1.6892,1.6894,1.6886,1.6891,136300000.0
2007-03-07 01:32:00,1.689,1.6898,1.689,1.6895,136300000.0
2007-03-07 01:33:00,1.6896,1.6903,1.6896,1.6897,136300000.0
2007-03-07 01:34:00,1.6896,1.6903,1.6896,1.6903,136300000.0
2007-03-07 01:35:00,1.6905,1.6907,1.6895,1.6895,136300000.0
2007-03-07 01:36:00,1.6896,1.6897,1.689,1.6893,136300000.0
2007-03-07 01:37:00,1.6892,1.6894,1.6886,1.6886,136300000.0
2007-03-07 01:38:00,1.6887,1.6889,1.6886,1.6889,136300000.0
2007-03-07 01:39:00,1.6888,1.6892,1.6888,1.689,136300000.0
2007-03-07 01:40:00,1.6891,1.6895,1.689,1.6893,136300000.0
2007-03-07 01:41:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2007-03-07 01:42:00,1.6892,1.6892,1.6889,1.6891,136300000.0
2007-03-07 01:43:00,1.689,1.689,1.6887,1.6889,136300000.0
2007-03-07 01:44:00,1.6888,1.6891,1.6888,1.6891,136300000.0
2007-03-07 01:45:00,1.689,1.6892,1.688,1.688,136300000.0
2007-03-07 01:46:00,1.6878,1.6883,1.6878,1.6879,136300000.0
2007-03-07 01:47:00,1.688,1.6886,1.688,1.6886,136300000.0
2007-03-07 01:48:00,1.6887,1.689,1.6885,1.689,136300000.0
2007-03-07 01:49:00,1.6889,1.6894,1.6887,1.6893,136300000.0
2007-03-07 01:50:00,1.6894,1.6895,1.6891,1.6892,136300000.0
2007-03-07 01:51:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2007-03-07 01:52:00,1.6894,1.6897,1.6894,1.6894,136300000.0
2007-03-07 01:53:00,1.6895,1.6897,1.6894,1.6896,136300000.0
2007-03-07 01:54:00,1.6897,1.6897,1.6893,1.6893,136300000.0
2007-03-07 01:55:00,1.6894,1.6897,1.6892,1.6894,136300000.0
2007-03-07 01:56:00,1.6896,1.6897,1.6894,1.6896,136300000.0
2007-03-07 01:57:00,1.6893,1.6902,1.6893,1.6901,136300000.0
2007-03-07 01:58:00,1.69,1.6904,1.69,1.6904,136300000.0
2007-03-07 01:59:00,1.6903,1.6906,1.6902,1.6904,136300000.0
2007-03-07 02:00:00,1.6903,1.6904,1.69,1.69,136300000.0
2007-03-07 02:01:00,1.6899,1.6901,1.6898,1.6901,136300000.0
2007-03-07 02:02:00,1.6902,1.6905,1.6902,1.6903,136300000.0
2007-03-07 02:03:00,1.6902,1.6902,1.69,1.6901,136300000.0
2007-03-07 02:04:00,1.6902,1.6908,1.6902,1.6905,136300000.0
2007-03-07 02:05:00,1.6904,1.6905,1.6901,1.6901,136300000.0
2007-03-07 02:06:00,1.6902,1.6903,1.6899,1.6902,136300000.0
2007-03-07 02:07:00,1.6903,1.6903,1.6901,1.6902,136300000.0
2007-03-07 02:08:00,1.6901,1.6903,1.69,1.6902,136300000.0
2007-03-07 02:09:00,1.6903,1.6903,1.69,1.6901,136300000.0
2007-03-07 02:10:00,1.69,1.6902,1.6899,1.69,136300000.0
2007-03-07 02:11:00,1.6899,1.6901,1.6898,1.69,136300000.0
2007-03-07 02:12:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2007-03-07 02:13:00,1.69,1.69,1.6893,1.6894,136300000.0
2007-03-07 02:14:00,1.6895,1.6899,1.6894,1.6897,136300000.0
2007-03-07 02:15:00,1.6894,1.6895,1.6888,1.689,136300000.0
2007-03-07 02:16:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2007-03-07 02:17:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2007-03-07 02:18:00,1.6893,1.6902,1.6893,1.69,136300000.0
2007-03-07 02:19:00,1.6898,1.69,1.6895,1.6897,136300000.0
2007-03-07 02:20:00,1.6898,1.6899,1.6897,1.6898,136300000.0
2007-03-07 02:21:00,1.6897,1.6898,1.6894,1.6894,136300000.0
2007-03-07 02:22:00,1.6895,1.6898,1.6893,1.6897,136300000.0
2007-03-07 02:23:00,1.6896,1.6901,1.6895,1.69,136300000.0
2007-03-07 02:24:00,1.6902,1.6905,1.6899,1.6903,136300000.0
2007-03-07 02:25:00,1.6902,1.6908,1.6901,1.6907,136300000.0
2007-03-07 02:26:00,1.6911,1.6913,1.6907,1.6907,136300000.0
2007-03-07 02:27:00,1.6908,1.6921,1.6908,1.6921,136300000.0
2007-03-07 02:28:00,1.6922,1.6925,1.6916,1.6916,136300000.0
2007-03-07 02:29:00,1.6917,1.6931,1.6916,1.6929,136300000.0
2007-03-07 02:30:00,1.693,1.6931,1.6926,1.6929,136300000.0
2007-03-07 02:31:00,1.6928,1.6936,1.6922,1.6932,136300000.0
2007-03-07 02:32:00,1.6934,1.6937,1.6926,1.6926,136300000.0
2007-03-07 02:33:00,1.6927,1.6931,1.6924,1.693,136300000.0
2007-03-07 02:34:00,1.6931,1.6931,1.6924,1.6928,136300000.0
2007-03-07 02:35:00,1.6929,1.693,1.6923,1.6926,136300000.0
2007-03-07 02:36:00,1.6925,1.6925,1.6917,1.6917,136300000.0
2007-03-07 02:37:00,1.6918,1.6921,1.6914,1.6914,136300000.0
2007-03-07 02:38:00,1.6913,1.6916,1.6909,1.6916,136300000.0
2007-03-07 02:39:00,1.6915,1.692,1.6912,1.6918,136300000.0
2007-03-07 02:40:00,1.692,1.692,1.6917,1.6919,136300000.0
2007-03-07 02:41:00,1.6917,1.6924,1.6917,1.6923,136300000.0
2007-03-07 02:42:00,1.6922,1.6927,1.692,1.6927,136300000.0
2007-03-07 02:43:00,1.6928,1.6938,1.6928,1.6938,136300000.0
2007-03-07 02:44:00,1.6936,1.6939,1.6936,1.6938,136300000.0
2007-03-07 02:45:00,1.6936,1.6936,1.6932,1.6933,136300000.0
2007-03-07 02:46:00,1.6932,1.6933,1.6931,1.6933,136300000.0
2007-03-07 02:47:00,1.6932,1.6933,1.6929,1.6929,136300000.0
2007-03-07 02:48:00,1.6927,1.6928,1.6923,1.6924,136300000.0
2007-03-07 02:49:00,1.6922,1.6923,1.692,1.692,136300000.0
2007-03-07 02:50:00,1.6921,1.6924,1.6919,1.6922,136300000.0
2007-03-07 02:52:00,1.6921,1.6922,1.692,1.6922,136300000.0
2007-03-07 02:53:00,1.6923,1.6923,1.6918,1.6918,136300000.0
2007-03-07 02:54:00,1.6919,1.692,1.6918,1.6919,136300000.0
2007-03-07 02:55:00,1.692,1.6923,1.692,1.6922,136300000.0
2007-03-07 02:56:00,1.6921,1.6924,1.6921,1.6922,136300000.0
2007-03-07 02:57:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2007-03-07 02:58:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2007-03-07 02:59:00,1.6923,1.6927,1.6922,1.6926,136300000.0
2007-03-07 03:00:00,1.6927,1.6929,1.6927,1.6927,136300000.0
2007-03-07 03:01:00,1.693,1.6937,1.6929,1.6934,136300000.0
2007-03-07 03:02:00,1.6933,1.6933,1.6928,1.6931,136300000.0
2007-03-07 03:03:00,1.6929,1.6931,1.6926,1.6928,136300000.0
2007-03-07 03:04:00,1.6926,1.6934,1.6926,1.6933,136300000.0
2007-03-07 03:05:00,1.6935,1.6937,1.693,1.6932,136300000.0
2007-03-07 03:06:00,1.6933,1.6933,1.6928,1.6929,136300000.0
2007-03-07 03:07:00,1.6927,1.6928,1.6927,1.6927,136300000.0
2007-03-07 03:08:00,1.6929,1.693,1.6928,1.6928,136300000.0
2007-03-07 03:09:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2007-03-07 03:10:00,1.6927,1.6928,1.6923,1.6924,136300000.0
2007-03-07 03:11:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2007-03-07 03:12:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2007-03-07 03:13:00,1.6927,1.6929,1.6926,1.6927,136300000.0
2007-03-07 03:14:00,1.6926,1.6928,1.6926,1.6928,136300000.0
2007-03-07 03:15:00,1.6929,1.693,1.6928,1.6929,136300000.0
2007-03-07 03:16:00,1.6928,1.6931,1.6928,1.6931,136300000.0
2007-03-07 03:17:00,1.6929,1.693,1.6928,1.6929,136300000.0
2007-03-07 03:18:00,1.6928,1.6931,1.6927,1.6929,136300000.0
2007-03-07 03:19:00,1.693,1.6931,1.6927,1.6927,136300000.0
2007-03-07 03:20:00,1.6928,1.693,1.6928,1.6928,136300000.0
2007-03-07 03:21:00,1.6929,1.6929,1.6929,1.6929,136300000.0
2007-03-07 03:22:00,1.693,1.693,1.6927,1.6928,136300000.0
2007-03-07 03:23:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2007-03-07 03:24:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2007-03-07 03:25:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2007-03-07 03:26:00,1.6925,1.6927,1.6924,1.6927,136300000.0
2007-03-07 03:27:00,1.6926,1.6926,1.6922,1.6925,136300000.0
2007-03-07 03:28:00,1.6923,1.6924,1.6922,1.6924,136300000.0
2007-03-07 03:29:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2007-03-07 03:30:00,1.6924,1.6925,1.6924,1.6925,136300000.0
2007-03-07 03:31:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2007-03-07 03:32:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2007-03-07 03:34:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2007-03-07 03:35:00,1.6927,1.6927,1.6924,1.6925,136300000.0
2007-03-07 03:36:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2007-03-07 03:37:00,1.6925,1.6926,1.6924,1.6924,136300000.0
2007-03-07 03:38:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2007-03-07 03:39:00,1.6924,1.6924,1.6923,1.6924,136300000.0
2007-03-07 03:40:00,1.6925,1.6926,1.6924,1.6924,136300000.0
2007-03-07 03:41:00,1.6925,1.6925,1.6924,1.6925,136300000.0
2007-03-07 03:42:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2007-03-07 03:43:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2007-03-07 03:44:00,1.6924,1.6924,1.6924,1.6924,136300000.0
2007-03-07 03:45:00,1.6923,1.6923,1.6919,1.6919,136300000.0
2007-03-07 03:46:00,1.692,1.6922,1.6919,1.692,136300000.0
2007-03-07 03:47:00,1.6919,1.6922,1.6919,1.6922,136300000.0
2007-03-07 03:48:00,1.6923,1.6923,1.6921,1.6921,136300000.0
2007-03-07 03:49:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2007-03-07 03:50:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2007-03-07 03:51:00,1.6924,1.6925,1.6922,1.6922,136300000.0
2007-03-07 03:52:00,1.6921,1.6922,1.6921,1.6921,136300000.0
2007-03-07 03:53:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2007-03-07 03:54:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2007-03-07 03:55:00,1.6922,1.6923,1.6919,1.6919,136300000.0
2007-03-07 03:56:00,1.692,1.6923,1.692,1.6923,136300000.0
2007-03-07 03:57:00,1.6922,1.6923,1.692,1.6923,136300000.0
2007-03-07 03:58:00,1.6922,1.6923,1.6921,1.6921,136300000.0
2007-03-07 03:59:00,1.6922,1.6922,1.6922,1.6922,136300000.0
2007-03-07 04:00:00,1.6923,1.6923,1.6919,1.6919,136300000.0
2007-03-07 04:01:00,1.692,1.692,1.6918,1.6918,136300000.0
2007-03-07 04:02:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2007-03-07 04:03:00,1.692,1.692,1.6918,1.6919,136300000.0
2007-03-07 04:04:00,1.692,1.692,1.6918,1.692,136300000.0
2007-03-07 04:05:00,1.6918,1.692,1.6918,1.6919,136300000.0
2007-03-07 04:06:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2007-03-07 04:07:00,1.6919,1.6919,1.6916,1.6919,136300000.0
2007-03-07 04:08:00,1.6918,1.6921,1.6918,1.6919,136300000.0
2007-03-07 04:09:00,1.6918,1.692,1.6918,1.692,136300000.0
2007-03-07 04:10:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2007-03-07 04:11:00,1.6923,1.6924,1.6923,1.6924,136300000.0
2007-03-07 04:12:00,1.6923,1.6923,1.6921,1.6922,136300000.0
2007-03-07 04:13:00,1.6921,1.6921,1.6921,1.6921,136300000.0
2007-03-07 04:14:00,1.692,1.692,1.6919,1.6919,136300000.0
2007-03-07 04:15:00,1.692,1.692,1.6918,1.6918,136300000.0
2007-03-07 04:16:00,1.6917,1.6918,1.6917,1.6917,136300000.0
2007-03-07 04:17:00,1.6918,1.6918,1.6917,1.6918,136300000.0
2007-03-07 04:18:00,1.6919,1.6919,1.6917,1.6919,136300000.0
2007-03-07 04:19:00,1.6918,1.6919,1.6918,1.6918,136300000.0
2007-03-07 04:20:00,1.6917,1.6919,1.6917,1.6919,136300000.0
2007-03-07 04:21:00,1.6918,1.6919,1.6916,1.6916,136300000.0
2007-03-07 04:22:00,1.6917,1.6918,1.6917,1.6917,136300000.0
2007-03-07 04:23:00,1.6918,1.692,1.6915,1.6916,136300000.0
2007-03-07 04:24:00,1.6915,1.6919,1.6915,1.6918,136300000.0
2007-03-07 04:25:00,1.6917,1.6925,1.6915,1.6923,136300000.0
2007-03-07 04:26:00,1.6925,1.6925,1.692,1.6921,136300000.0
2007-03-07 04:27:00,1.692,1.6921,1.6919,1.6921,136300000.0
2007-03-07 04:28:00,1.692,1.6923,1.692,1.6922,136300000.0
2007-03-07 04:29:00,1.6923,1.6923,1.6923,1.6923,136300000.0
2007-03-07 04:30:00,1.6922,1.6923,1.692,1.6921,136300000.0
2007-03-07 04:31:00,1.6922,1.6922,1.692,1.6922,136300000.0
2007-03-07 04:32:00,1.6923,1.6925,1.6922,1.6924,136300000.0
2007-03-07 04:33:00,1.6923,1.6924,1.6921,1.6921,136300000.0
2007-03-07 04:34:00,1.6922,1.6924,1.6921,1.6923,136300000.0
2007-03-07 04:35:00,1.6922,1.6923,1.6921,1.6923,136300000.0
2007-03-07 04:36:00,1.6922,1.6925,1.6919,1.6924,136300000.0
2007-03-07 04:37:00,1.6926,1.6927,1.6926,1.6926,136300000.0
2007-03-07 04:38:00,1.6925,1.6925,1.6923,1.6924,136300000.0
2007-03-07 04:39:00,1.6923,1.6923,1.692,1.692,136300000.0
2007-03-07 04:40:00,1.6919,1.6919,1.6919,1.6919,136300000.0
2007-03-07 04:41:00,1.692,1.692,1.6915,1.6915,136300000.0
2007-03-07 04:44:00,1.6914,1.6914,1.6912,1.6913,136300000.0
2007-03-07 04:45:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2007-03-07 04:46:00,1.6912,1.6917,1.6912,1.6916,136300000.0
2007-03-07 04:47:00,1.6917,1.6918,1.6917,1.6917,136300000.0
2007-03-07 04:48:00,1.6916,1.6918,1.6916,1.6917,136300000.0
2007-03-07 04:50:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2007-03-07 04:51:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2007-03-07 04:52:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2007-03-07 04:53:00,1.6915,1.6915,1.6914,1.6915,136300000.0
2007-03-07 04:54:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2007-03-07 04:55:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2007-03-07 04:56:00,1.6916,1.6916,1.6916,1.6916,136300000.0
2007-03-07 04:57:00,1.6915,1.6915,1.6914,1.6915,136300000.0
2007-03-07 04:58:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2007-03-07 04:59:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2007-03-07 05:00:00,1.6913,1.6913,1.6909,1.691,136300000.0
2007-03-07 05:01:00,1.6909,1.6911,1.6905,1.6906,136300000.0
2007-03-07 05:02:00,1.6908,1.6908,1.6899,1.69,136300000.0
2007-03-07 05:03:00,1.6901,1.6901,1.6897,1.6901,136300000.0
2007-03-07 05:04:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2007-03-07 05:05:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2007-03-07 05:06:00,1.69,1.6901,1.6899,1.6899,136300000.0
2007-03-07 05:07:00,1.6897,1.6897,1.6893,1.6897,136300000.0
2007-03-07 05:08:00,1.6894,1.6898,1.6893,1.6898,136300000.0
2007-03-07 05:09:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2007-03-07 05:10:00,1.69,1.69,1.6897,1.6898,136300000.0
2007-03-07 05:11:00,1.6897,1.6899,1.6896,1.6898,136300000.0
2007-03-07 05:12:00,1.6897,1.6902,1.6897,1.6901,136300000.0
2007-03-07 05:13:00,1.6899,1.6901,1.6899,1.69,136300000.0
2007-03-07 05:14:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2007-03-07 05:15:00,1.6901,1.6903,1.6901,1.6902,136300000.0
2007-03-07 05:17:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2007-03-07 05:18:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2007-03-07 05:19:00,1.6904,1.6906,1.6902,1.6903,136300000.0
2007-03-07 05:20:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2007-03-07 05:21:00,1.6907,1.6908,1.6905,1.6906,136300000.0
2007-03-07 05:22:00,1.6907,1.6909,1.6906,1.6906,136300000.0
2007-03-07 05:23:00,1.6907,1.6909,1.6907,1.6907,136300000.0
2007-03-07 05:24:00,1.6905,1.6906,1.6905,1.6905,136300000.0
2007-03-07 05:25:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2007-03-07 05:26:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2007-03-07 05:27:00,1.6905,1.6906,1.6902,1.6903,136300000.0
2007-03-07 05:28:00,1.6902,1.6904,1.6902,1.6903,136300000.0
2007-03-07 05:29:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2007-03-07 05:30:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2007-03-07 05:31:00,1.6902,1.6902,1.6899,1.69,136300000.0
2007-03-07 05:32:00,1.6902,1.6902,1.6901,1.6902,136300000.0
2007-03-07 05:33:00,1.6901,1.6902,1.69,1.6901,136300000.0
2007-03-07 05:34:00,1.6902,1.6903,1.6896,1.6897,136300000.0
2007-03-07 05:35:00,1.6899,1.6902,1.6899,1.69,136300000.0
2007-03-07 05:36:00,1.6901,1.6902,1.6898,1.6898,136300000.0
2007-03-07 05:37:00,1.69,1.6902,1.6895,1.6901,136300000.0
2007-03-07 05:38:00,1.69,1.6902,1.6899,1.6899,136300000.0
2007-03-07 05:39:00,1.69,1.6903,1.6899,1.69,136300000.0
2007-03-07 05:40:00,1.6901,1.6906,1.69,1.6905,136300000.0
2007-03-07 05:41:00,1.6904,1.6909,1.6903,1.6903,136300000.0
2007-03-07 05:42:00,1.6904,1.6907,1.6904,1.6907,136300000.0
2007-03-07 05:43:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2007-03-07 05:44:00,1.6906,1.6906,1.6901,1.6903,136300000.0
2007-03-07 05:45:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2007-03-07 05:46:00,1.6901,1.6902,1.69,1.6901,136300000.0
2007-03-07 05:47:00,1.6902,1.6902,1.6897,1.6899,136300000.0
2007-03-07 05:48:00,1.6898,1.6901,1.6898,1.6899,136300000.0
2007-03-07 05:49:00,1.6898,1.6899,1.6898,1.6898,136300000.0
2007-03-07 05:50:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2007-03-07 05:51:00,1.6899,1.6902,1.6899,1.6901,136300000.0
2007-03-07 05:52:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2007-03-07 05:53:00,1.69,1.6901,1.6898,1.69,136300000.0
2007-03-07 05:54:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2007-03-07 05:55:00,1.69,1.6901,1.6898,1.69,136300000.0
2007-03-07 05:57:00,1.6901,1.6902,1.6899,1.69,136300000.0
2007-03-07 05:58:00,1.6901,1.6906,1.6901,1.6902,136300000.0
2007-03-07 05:59:00,1.6903,1.6906,1.6899,1.6903,136300000.0
2007-03-07 06:00:00,1.6902,1.6902,1.69,1.6901,136300000.0
2007-03-07 06:01:00,1.69,1.6901,1.69,1.6901,136300000.0
2007-03-07 06:02:00,1.69,1.6904,1.69,1.6903,136300000.0
2007-03-07 06:03:00,1.6902,1.6904,1.69,1.6902,136300000.0
2007-03-07 06:04:00,1.6901,1.6901,1.6899,1.6901,136300000.0
2007-03-07 06:05:00,1.6902,1.6902,1.6899,1.6899,136300000.0
2007-03-07 06:06:00,1.69,1.69,1.69,1.69,136300000.0
2007-03-07 06:07:00,1.6901,1.6903,1.6899,1.6902,136300000.0
2007-03-07 06:08:00,1.6901,1.6901,1.69,1.6901,136300000.0
2007-03-07 06:09:00,1.69,1.6901,1.6898,1.6899,136300000.0
2007-03-07 06:10:00,1.69,1.6901,1.6897,1.6898,136300000.0
2007-03-07 06:11:00,1.69,1.6909,1.6898,1.6898,136300000.0
2007-03-07 06:12:00,1.6897,1.6903,1.6897,1.6903,136300000.0
2007-03-07 06:13:00,1.6902,1.6905,1.69,1.6903,136300000.0
2007-03-07 06:14:00,1.6904,1.6904,1.6902,1.6903,136300000.0
2007-03-07 06:15:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2007-03-07 06:16:00,1.6903,1.6903,1.69,1.6901,136300000.0
2007-03-07 06:17:00,1.69,1.6904,1.69,1.6903,136300000.0
2007-03-07 06:18:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2007-03-07 06:19:00,1.6901,1.6902,1.69,1.69,136300000.0
2007-03-07 06:20:00,1.6899,1.6901,1.6899,1.69,136300000.0
2007-03-07 06:21:00,1.6899,1.69,1.6899,1.69,136300000.0
2007-03-07 06:22:00,1.6899,1.6905,1.6898,1.6903,136300000.0
2007-03-07 06:23:00,1.6904,1.6905,1.69,1.6903,136300000.0
2007-03-07 06:24:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2007-03-07 06:25:00,1.6899,1.6901,1.6899,1.6901,136300000.0
2007-03-07 06:26:00,1.69,1.6901,1.6899,1.6901,136300000.0
2007-03-07 06:27:00,1.69,1.6905,1.69,1.6903,136300000.0
2007-03-07 06:28:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2007-03-07 06:29:00,1.6903,1.6905,1.6903,1.6904,136300000.0
2007-03-07 06:30:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2007-03-07 06:31:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2007-03-07 06:32:00,1.6904,1.6904,1.6897,1.69,136300000.0
2007-03-07 06:33:00,1.6899,1.6901,1.6898,1.69,136300000.0
2007-03-07 06:34:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2007-03-07 06:35:00,1.6898,1.6901,1.6898,1.69,136300000.0
2007-03-07 06:36:00,1.6901,1.6903,1.69,1.6903,136300000.0
2007-03-07 06:37:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2007-03-07 06:38:00,1.6903,1.6903,1.6903,1.6903,136300000.0
2007-03-07 06:39:00,1.6901,1.6901,1.69,1.6901,136300000.0
2007-03-07 06:41:00,1.69,1.69,1.6899,1.6899,136300000.0
2007-03-07 06:42:00,1.6898,1.6898,1.6895,1.6897,136300000.0
2007-03-07 06:45:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2007-03-07 06:46:00,1.69,1.6901,1.69,1.6901,136300000.0
2007-03-07 06:47:00,1.69,1.69,1.6898,1.6898,136300000.0
2007-03-07 06:48:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2007-03-07 06:49:00,1.6898,1.69,1.6897,1.6898,136300000.0
2007-03-07 06:50:00,1.6899,1.69,1.6894,1.6894,136300000.0
2007-03-07 06:51:00,1.6895,1.6897,1.6894,1.6897,136300000.0
2007-03-07 06:52:00,1.6896,1.6901,1.6896,1.6899,136300000.0
2007-03-07 06:54:00,1.6898,1.69,1.6898,1.69,136300000.0
2007-03-07 06:55:00,1.6901,1.6902,1.69,1.69,136300000.0
2007-03-07 06:57:00,1.6899,1.69,1.6899,1.69,136300000.0
2007-03-07 06:58:00,1.6899,1.69,1.6898,1.6898,136300000.0
2007-03-07 06:59:00,1.6899,1.6902,1.6899,1.6902,136300000.0
2007-03-07 07:00:00,1.6904,1.6906,1.6902,1.6905,136300000.0
2007-03-07 07:01:00,1.6904,1.6907,1.6901,1.6903,136300000.0
2007-03-07 07:02:00,1.6904,1.6905,1.6901,1.6903,136300000.0
2007-03-07 07:03:00,1.6901,1.6903,1.6901,1.6903,136300000.0
2007-03-07 07:04:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2007-03-07 07:05:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2007-03-07 07:06:00,1.6903,1.6903,1.69,1.6901,136300000.0
2007-03-07 07:07:00,1.69,1.6903,1.69,1.6902,136300000.0
2007-03-07 07:08:00,1.6903,1.6908,1.6902,1.6905,136300000.0
2007-03-07 07:09:00,1.6904,1.6904,1.6898,1.6898,136300000.0
2007-03-07 07:10:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2007-03-07 07:12:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2007-03-07 07:14:00,1.6896,1.6899,1.6896,1.6899,136300000.0
2007-03-07 07:15:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2007-03-07 07:16:00,1.6897,1.6899,1.6896,1.6899,136300000.0
2007-03-07 07:17:00,1.6898,1.6898,1.6897,1.6897,136300000.0
2007-03-07 07:18:00,1.6895,1.6898,1.6895,1.6897,136300000.0
2007-03-07 07:19:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2007-03-07 07:20:00,1.6897,1.6898,1.6897,1.6897,136300000.0
2007-03-07 07:22:00,1.6898,1.6899,1.6898,1.6899,136300000.0
2007-03-07 07:23:00,1.6897,1.6899,1.6897,1.6898,136300000.0
2007-03-07 07:24:00,1.6899,1.69,1.6899,1.69,136300000.0
2007-03-07 07:25:00,1.6898,1.69,1.6898,1.6898,136300000.0
2007-03-07 07:26:00,1.6897,1.69,1.6897,1.69,136300000.0
2007-03-07 07:27:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2007-03-07 07:28:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2007-03-07 07:29:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2007-03-07 07:30:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2007-03-07 07:31:00,1.6897,1.69,1.6897,1.69,136300000.0
2007-03-07 07:32:00,1.6898,1.6901,1.6897,1.6898,136300000.0
2007-03-07 07:33:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2007-03-07 07:34:00,1.6897,1.6899,1.6896,1.6899,136300000.0
2007-03-07 07:35:00,1.6898,1.6898,1.6896,1.6897,136300000.0
2007-03-07 07:36:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2007-03-07 07:37:00,1.69,1.6901,1.69,1.69,136300000.0
2007-03-07 07:38:00,1.6899,1.6902,1.6899,1.6901,136300000.0
2007-03-07 07:39:00,1.6902,1.6902,1.6896,1.6897,136300000.0
2007-03-07 07:40:00,1.6898,1.6899,1.6896,1.6897,136300000.0
2007-03-07 07:41:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2007-03-07 07:42:00,1.6898,1.6899,1.6894,1.6894,136300000.0
2007-03-07 07:43:00,1.6893,1.6894,1.6892,1.6893,136300000.0
2007-03-07 07:44:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2007-03-07 07:45:00,1.6894,1.6895,1.6893,1.6894,136300000.0
2007-03-07 07:46:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2007-03-07 07:47:00,1.6896,1.6896,1.6893,1.6894,136300000.0
2007-03-07 07:48:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2007-03-07 07:50:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2007-03-07 07:51:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2007-03-07 07:52:00,1.6894,1.6895,1.6893,1.6895,136300000.0
2007-03-07 07:53:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2007-03-07 07:54:00,1.6895,1.6898,1.6892,1.6896,136300000.0
2007-03-07 07:55:00,1.6897,1.6898,1.6896,1.6897,136300000.0
2007-03-07 07:56:00,1.6895,1.6899,1.6895,1.6899,136300000.0
2007-03-07 07:57:00,1.6897,1.6897,1.6893,1.6893,136300000.0
2007-03-07 07:58:00,1.6894,1.6895,1.6892,1.6892,136300000.0
2007-03-07 07:59:00,1.6893,1.6899,1.6893,1.6899,136300000.0
2007-03-07 08:00:00,1.69,1.6904,1.6899,1.6901,136300000.0
2007-03-07 08:01:00,1.6903,1.6905,1.6902,1.6902,136300000.0
2007-03-07 08:02:00,1.6903,1.6903,1.6899,1.6902,136300000.0
2007-03-07 08:03:00,1.6903,1.6907,1.6901,1.6907,136300000.0
2007-03-07 08:04:00,1.6906,1.6912,1.6905,1.691,136300000.0
2007-03-07 08:05:00,1.6911,1.6911,1.6904,1.6904,136300000.0
2007-03-07 08:06:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2007-03-07 08:07:00,1.6908,1.6908,1.6905,1.6906,136300000.0
2007-03-07 08:08:00,1.6903,1.6906,1.6902,1.6906,136300000.0
2007-03-07 08:09:00,1.6905,1.6906,1.6901,1.6905,136300000.0
2007-03-07 08:10:00,1.6904,1.6906,1.69,1.69,136300000.0
2007-03-07 08:11:00,1.6899,1.6902,1.6896,1.6897,136300000.0
2007-03-07 08:12:00,1.6898,1.6901,1.6897,1.6897,136300000.0
2007-03-07 08:13:00,1.6896,1.6897,1.6893,1.6895,136300000.0
2007-03-07 08:14:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2007-03-07 08:15:00,1.6895,1.6895,1.689,1.689,136300000.0
2007-03-07 08:16:00,1.6889,1.6893,1.6889,1.6893,136300000.0
2007-03-07 08:17:00,1.6895,1.6896,1.6892,1.6893,136300000.0
2007-03-07 08:18:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2007-03-07 08:19:00,1.6893,1.6894,1.6892,1.6893,136300000.0
2007-03-07 08:20:00,1.6892,1.6896,1.6892,1.6895,136300000.0
2007-03-07 08:21:00,1.6894,1.6894,1.689,1.6892,136300000.0
2007-03-07 08:22:00,1.6891,1.6893,1.689,1.6892,136300000.0
2007-03-07 08:23:00,1.6893,1.6893,1.689,1.6892,136300000.0
2007-03-07 08:24:00,1.6893,1.6893,1.689,1.6892,136300000.0
2007-03-07 08:25:00,1.689,1.6892,1.689,1.6892,136300000.0
2007-03-07 08:26:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2007-03-07 08:27:00,1.689,1.6892,1.6889,1.6891,136300000.0
2007-03-07 08:28:00,1.689,1.6895,1.689,1.6892,136300000.0
2007-03-07 08:29:00,1.6893,1.6893,1.689,1.689,136300000.0
2007-03-07 08:30:00,1.6891,1.6891,1.6889,1.6889,136300000.0
2007-03-07 08:31:00,1.689,1.6892,1.6888,1.6892,136300000.0
2007-03-07 08:32:00,1.6893,1.6895,1.6892,1.6895,136300000.0
2007-03-07 08:33:00,1.6897,1.6897,1.6893,1.6896,136300000.0
2007-03-07 08:34:00,1.6895,1.6899,1.6895,1.6898,136300000.0
2007-03-07 08:35:00,1.6897,1.69,1.6896,1.6897,136300000.0
2007-03-07 08:36:00,1.6896,1.6899,1.6896,1.6898,136300000.0
2007-03-07 08:37:00,1.6894,1.6896,1.6891,1.6895,136300000.0
2007-03-07 08:38:00,1.6896,1.6897,1.6893,1.6895,136300000.0
2007-03-07 08:39:00,1.6896,1.6897,1.6893,1.6897,136300000.0
2007-03-07 08:40:00,1.6896,1.6897,1.6894,1.6895,136300000.0
2007-03-07 08:41:00,1.6896,1.6897,1.6893,1.6894,136300000.0
2007-03-07 08:42:00,1.6895,1.6895,1.6891,1.6891,136300000.0
2007-03-07 08:43:00,1.6894,1.6894,1.6889,1.689,136300000.0
2007-03-07 08:44:00,1.6891,1.6896,1.689,1.6895,136300000.0
2007-03-07 08:45:00,1.6896,1.6899,1.6895,1.6899,136300000.0
2007-03-07 08:46:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2007-03-07 08:47:00,1.6896,1.6896,1.6893,1.6893,136300000.0
2007-03-07 08:48:00,1.6895,1.6895,1.6891,1.6893,136300000.0
2007-03-07 08:49:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2007-03-07 08:50:00,1.6892,1.6892,1.6888,1.6892,136300000.0
2007-03-07 08:51:00,1.6891,1.6892,1.6888,1.6891,136300000.0
2007-03-07 08:52:00,1.6892,1.6892,1.6887,1.6889,136300000.0
2007-03-07 08:53:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2007-03-07 08:54:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2007-03-07 08:55:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2007-03-07 08:56:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2007-03-07 08:57:00,1.6888,1.689,1.6888,1.6889,136300000.0
2007-03-07 08:58:00,1.689,1.689,1.6889,1.6889,136300000.0
2007-03-07 08:59:00,1.6888,1.6889,1.6886,1.6886,136300000.0
2007-03-07 09:00:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2007-03-07 09:01:00,1.6887,1.6892,1.6887,1.689,136300000.0
2007-03-07 09:02:00,1.6889,1.6892,1.6889,1.689,136300000.0
2007-03-07 09:03:00,1.6889,1.6889,1.6885,1.6887,136300000.0
2007-03-07 09:04:00,1.6888,1.6892,1.6887,1.6888,136300000.0
2007-03-07 09:05:00,1.6887,1.6888,1.6885,1.6887,136300000.0
2007-03-07 09:06:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2007-03-07 09:07:00,1.6886,1.6889,1.6886,1.6887,136300000.0
2007-03-07 09:08:00,1.6888,1.6889,1.6887,1.6888,136300000.0
2007-03-07 09:09:00,1.6887,1.6889,1.6886,1.6889,136300000.0
2007-03-07 09:10:00,1.689,1.6893,1.689,1.6893,136300000.0
2007-03-07 09:11:00,1.6894,1.6895,1.689,1.689,136300000.0
2007-03-07 09:12:00,1.6889,1.6891,1.6888,1.6888,136300000.0
2007-03-07 09:13:00,1.689,1.6892,1.689,1.689,136300000.0
2007-03-07 09:14:00,1.6891,1.6891,1.6889,1.689,136300000.0
2007-03-07 09:15:00,1.6889,1.689,1.6886,1.689,136300000.0
2007-03-07 09:16:00,1.6889,1.6892,1.6889,1.6891,136300000.0
2007-03-07 09:17:00,1.689,1.689,1.689,1.689,136300000.0
2007-03-07 09:18:00,1.6891,1.6891,1.6887,1.6887,136300000.0
2007-03-07 09:19:00,1.6888,1.689,1.6886,1.6887,136300000.0
2007-03-07 09:20:00,1.6888,1.689,1.6886,1.6887,136300000.0
2007-03-07 09:21:00,1.6888,1.6889,1.6886,1.6886,136300000.0
2007-03-07 09:22:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2007-03-07 09:23:00,1.6887,1.6887,1.6881,1.6883,136300000.0
2007-03-07 09:24:00,1.6886,1.6887,1.6883,1.6886,136300000.0
2007-03-07 09:25:00,1.6885,1.6887,1.688,1.6882,136300000.0
2007-03-07 09:26:00,1.6883,1.6884,1.688,1.6884,136300000.0
2007-03-07 09:27:00,1.6881,1.6882,1.6878,1.688,136300000.0
2007-03-07 09:28:00,1.6879,1.6883,1.6878,1.6883,136300000.0
2007-03-07 09:29:00,1.6882,1.6885,1.6881,1.6883,136300000.0
2007-03-07 09:30:00,1.6886,1.6888,1.6885,1.6886,136300000.0
2007-03-07 09:31:00,1.6885,1.6887,1.6881,1.6881,136300000.0
2007-03-07 09:32:00,1.6882,1.6884,1.6881,1.6881,136300000.0
2007-03-07 09:33:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2007-03-07 09:34:00,1.6883,1.6884,1.6882,1.6884,136300000.0
2007-03-07 09:35:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2007-03-07 09:36:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2007-03-07 09:37:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2007-03-07 09:38:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2007-03-07 09:39:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2007-03-07 09:40:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2007-03-07 09:41:00,1.6884,1.6884,1.6882,1.6884,136300000.0
2007-03-07 09:43:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2007-03-07 09:44:00,1.6884,1.6884,1.6883,1.6884,136300000.0
2007-03-07 09:45:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2007-03-07 09:46:00,1.6883,1.6883,1.6881,1.6881,136300000.0
2007-03-07 09:47:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2007-03-07 09:48:00,1.6883,1.6883,1.688,1.688,136300000.0
2007-03-07 09:49:00,1.6879,1.6881,1.6876,1.6878,136300000.0
2007-03-07 09:50:00,1.6877,1.6878,1.6874,1.6878,136300000.0
2007-03-07 09:51:00,1.6877,1.6877,1.6874,1.6875,136300000.0
2007-03-07 09:52:00,1.6874,1.6878,1.6874,1.6874,136300000.0
2007-03-07 09:53:00,1.6875,1.6879,1.6875,1.6877,136300000.0
2007-03-07 09:54:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2007-03-07 09:55:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2007-03-07 09:56:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2007-03-07 09:57:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2007-03-07 09:58:00,1.6878,1.688,1.6876,1.6878,136300000.0
2007-03-07 09:59:00,1.6879,1.6879,1.6875,1.6879,136300000.0
2007-03-07 10:00:00,1.6877,1.6878,1.6875,1.6878,136300000.0
2007-03-07 10:01:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2007-03-07 10:02:00,1.6878,1.6879,1.6875,1.6879,136300000.0
2007-03-07 10:03:00,1.688,1.6882,1.6879,1.6881,136300000.0
2007-03-07 10:04:00,1.6882,1.6885,1.6881,1.6885,136300000.0
2007-03-07 10:05:00,1.6884,1.6885,1.6883,1.6884,136300000.0
2007-03-07 10:06:00,1.6883,1.6885,1.6883,1.6884,136300000.0
2007-03-07 10:07:00,1.6883,1.6886,1.6882,1.6885,136300000.0
2007-03-07 10:08:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2007-03-07 10:09:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2007-03-07 10:10:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2007-03-07 10:11:00,1.6888,1.6888,1.6882,1.6883,136300000.0
2007-03-07 10:12:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2007-03-07 10:13:00,1.6881,1.6883,1.688,1.6881,136300000.0
2007-03-07 10:14:00,1.6883,1.6883,1.688,1.6882,136300000.0
2007-03-07 10:15:00,1.6883,1.6883,1.688,1.6882,136300000.0
2007-03-07 10:16:00,1.6881,1.6886,1.6879,1.6886,136300000.0
2007-03-07 10:17:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2007-03-07 10:18:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2007-03-07 10:19:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2007-03-07 10:20:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2007-03-07 10:21:00,1.6882,1.6883,1.6879,1.6879,136300000.0
2007-03-07 10:22:00,1.6881,1.6882,1.6879,1.6881,136300000.0
2007-03-07 10:23:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2007-03-07 10:24:00,1.6881,1.6882,1.6877,1.6878,136300000.0
2007-03-07 10:25:00,1.6879,1.688,1.6878,1.6879,136300000.0
2007-03-07 10:26:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2007-03-07 10:27:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2007-03-07 10:28:00,1.6878,1.6879,1.6877,1.6879,136300000.0
2007-03-07 10:29:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2007-03-07 10:31:00,1.6878,1.6881,1.6875,1.6875,136300000.0
2007-03-07 10:32:00,1.6874,1.6875,1.6872,1.6874,136300000.0
2007-03-07 10:33:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2007-03-07 10:34:00,1.6871,1.6871,1.6866,1.6867,136300000.0
2007-03-07 10:35:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2007-03-07 10:36:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2007-03-07 10:37:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2007-03-07 10:38:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2007-03-07 10:39:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2007-03-07 10:40:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2007-03-07 10:41:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2007-03-07 10:42:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2007-03-07 10:43:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2007-03-07 10:44:00,1.6872,1.6874,1.6868,1.6868,136300000.0
2007-03-07 10:45:00,1.6869,1.6869,1.6864,1.6864,136300000.0
2007-03-07 10:46:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2007-03-07 10:47:00,1.6863,1.6866,1.6863,1.6866,136300000.0
2007-03-07 10:48:00,1.6867,1.687,1.6866,1.6867,136300000.0
2007-03-07 10:49:00,1.6868,1.6869,1.6864,1.6866,136300000.0
2007-03-07 10:50:00,1.6864,1.6866,1.6863,1.6864,136300000.0
2007-03-07 10:51:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2007-03-07 10:52:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2007-03-07 10:53:00,1.6869,1.6871,1.6867,1.6869,136300000.0
2007-03-07 10:54:00,1.6868,1.687,1.6865,1.6866,136300000.0
2007-03-07 10:55:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2007-03-07 10:56:00,1.6864,1.6865,1.6861,1.6863,136300000.0
2007-03-07 10:57:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2007-03-07 10:58:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2007-03-07 10:59:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2007-03-07 11:00:00,1.6858,1.6858,1.6849,1.6851,136300000.0
2007-03-07 11:01:00,1.685,1.6853,1.685,1.685,136300000.0
2007-03-07 11:02:00,1.6851,1.6853,1.685,1.6853,136300000.0
2007-03-07 11:03:00,1.6851,1.6851,1.6851,1.6851,136300000.0
2007-03-07 11:04:00,1.6852,1.6853,1.6851,1.6853,136300000.0
2007-03-07 11:05:00,1.6852,1.6854,1.685,1.6852,136300000.0
2007-03-07 11:06:00,1.6851,1.6851,1.6838,1.6838,136300000.0
2007-03-07 11:07:00,1.6843,1.6849,1.6843,1.6848,136300000.0
2007-03-07 11:08:00,1.6849,1.685,1.6848,1.685,136300000.0
2007-03-07 11:09:00,1.6849,1.6855,1.6849,1.6855,136300000.0
2007-03-07 11:10:00,1.6854,1.6855,1.6853,1.6855,136300000.0
2007-03-07 11:11:00,1.6854,1.6855,1.6852,1.6853,136300000.0
2007-03-07 11:12:00,1.6854,1.6855,1.6852,1.6855,136300000.0
2007-03-07 11:13:00,1.6854,1.6855,1.6849,1.6852,136300000.0
2007-03-07 11:14:00,1.6853,1.6853,1.6852,1.6853,136300000.0
2007-03-07 11:15:00,1.6854,1.6854,1.6854,1.6854,136300000.0
2007-03-07 11:16:00,1.6855,1.6855,1.6852,1.6852,136300000.0
2007-03-07 11:17:00,1.685,1.6852,1.6848,1.6851,136300000.0
2007-03-07 11:18:00,1.685,1.6851,1.685,1.6851,136300000.0
2007-03-07 11:19:00,1.685,1.6851,1.6846,1.6847,136300000.0
2007-03-07 11:20:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2007-03-07 11:21:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2007-03-07 11:22:00,1.6845,1.6845,1.6842,1.6845,136300000.0
2007-03-07 11:23:00,1.6844,1.6849,1.6843,1.6849,136300000.0
2007-03-07 11:24:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2007-03-07 11:25:00,1.6848,1.6852,1.6847,1.6849,136300000.0
2007-03-07 11:26:00,1.685,1.685,1.6848,1.6848,136300000.0
2007-03-07 11:27:00,1.6849,1.685,1.6845,1.6846,136300000.0
2007-03-07 11:28:00,1.6844,1.6849,1.6844,1.6848,136300000.0
2007-03-07 11:29:00,1.6847,1.6848,1.6847,1.6848,136300000.0
2007-03-07 11:30:00,1.6847,1.6849,1.6847,1.6849,136300000.0
2007-03-07 11:31:00,1.685,1.6851,1.6848,1.6849,136300000.0
2007-03-07 11:32:00,1.685,1.6852,1.6849,1.685,136300000.0
2007-03-07 11:33:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2007-03-07 11:34:00,1.6848,1.6852,1.6848,1.6851,136300000.0
2007-03-07 11:35:00,1.685,1.6851,1.6848,1.6848,136300000.0
2007-03-07 11:36:00,1.6846,1.6848,1.6845,1.6848,136300000.0
2007-03-07 11:37:00,1.685,1.685,1.6849,1.6849,136300000.0
2007-03-07 11:38:00,1.685,1.6851,1.6848,1.685,136300000.0
2007-03-07 11:39:00,1.6851,1.6851,1.6846,1.6846,136300000.0
2007-03-07 11:41:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-03-07 11:42:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2007-03-07 11:43:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2007-03-07 11:44:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2007-03-07 11:45:00,1.6846,1.6847,1.6845,1.6847,136300000.0
2007-03-07 11:46:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2007-03-07 11:47:00,1.6846,1.6847,1.6845,1.6846,136300000.0
2007-03-07 11:48:00,1.6847,1.6851,1.6847,1.6851,136300000.0
2007-03-07 11:49:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2007-03-07 11:50:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2007-03-07 11:51:00,1.6852,1.6854,1.6851,1.6853,136300000.0
2007-03-07 11:52:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2007-03-07 11:53:00,1.6852,1.6852,1.6851,1.6852,136300000.0
2007-03-07 11:54:00,1.6851,1.6858,1.6851,1.6857,136300000.0
2007-03-07 11:55:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2007-03-07 11:56:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2007-03-07 11:58:00,1.6856,1.686,1.6856,1.686,136300000.0
2007-03-07 11:59:00,1.6859,1.686,1.6858,1.6858,136300000.0
2007-03-07 12:00:00,1.6859,1.6859,1.6858,1.6858,136300000.0
2007-03-07 12:01:00,1.6859,1.6861,1.6858,1.6861,136300000.0
2007-03-07 12:02:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2007-03-07 12:03:00,1.686,1.6866,1.686,1.6866,136300000.0
2007-03-07 12:04:00,1.6867,1.6869,1.6865,1.6867,136300000.0
2007-03-07 12:05:00,1.6866,1.6868,1.6862,1.6866,136300000.0
2007-03-07 12:06:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2007-03-07 12:07:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2007-03-07 12:08:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2007-03-07 12:09:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2007-03-07 12:11:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-07 12:12:00,1.6864,1.6866,1.6863,1.6866,136300000.0
2007-03-07 12:13:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2007-03-07 12:15:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2007-03-07 12:16:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2007-03-07 12:17:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2007-03-07 12:18:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2007-03-07 12:19:00,1.6865,1.6865,1.686,1.686,136300000.0
2007-03-07 12:20:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2007-03-07 12:21:00,1.686,1.686,1.6859,1.6859,136300000.0
2007-03-07 12:22:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2007-03-07 12:23:00,1.6858,1.686,1.6857,1.686,136300000.0
2007-03-07 12:24:00,1.6859,1.686,1.6856,1.6857,136300000.0
2007-03-07 12:25:00,1.6858,1.6858,1.6857,1.6858,136300000.0
2007-03-07 12:26:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2007-03-07 12:27:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2007-03-07 12:28:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2007-03-07 12:29:00,1.6856,1.6857,1.685,1.6856,136300000.0
2007-03-07 12:30:00,1.6855,1.6858,1.6853,1.6858,136300000.0
2007-03-07 12:31:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2007-03-07 12:32:00,1.6857,1.6861,1.6857,1.6861,136300000.0
2007-03-07 12:33:00,1.686,1.6861,1.686,1.6861,136300000.0
2007-03-07 12:34:00,1.686,1.6862,1.6859,1.6862,136300000.0
2007-03-07 12:35:00,1.6861,1.6862,1.686,1.6861,136300000.0
2007-03-07 12:36:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2007-03-07 12:37:00,1.6863,1.6865,1.6862,1.6864,136300000.0
2007-03-07 12:38:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2007-03-07 12:39:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2007-03-07 12:40:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2007-03-07 12:41:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2007-03-07 12:43:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2007-03-07 12:44:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2007-03-07 12:46:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2007-03-07 12:47:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-07 12:48:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2007-03-07 12:49:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2007-03-07 12:50:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2007-03-07 12:52:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2007-03-07 12:53:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2007-03-07 12:54:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2007-03-07 12:55:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2007-03-07 12:56:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2007-03-07 12:57:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2007-03-07 12:58:00,1.687,1.6879,1.687,1.6878,136300000.0
2007-03-07 12:59:00,1.6879,1.6879,1.6874,1.6874,136300000.0
2007-03-07 13:00:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2007-03-07 13:01:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2007-03-07 13:02:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2007-03-07 13:03:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2007-03-07 13:04:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2007-03-07 13:05:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2007-03-07 13:06:00,1.6868,1.6869,1.6865,1.6865,136300000.0
2007-03-07 13:07:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2007-03-07 13:08:00,1.6865,1.6865,1.6859,1.686,136300000.0
2007-03-07 13:09:00,1.6859,1.6859,1.6852,1.6853,136300000.0
2007-03-07 13:10:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2007-03-07 13:11:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2007-03-07 13:12:00,1.6855,1.6857,1.6854,1.6856,136300000.0
2007-03-07 13:13:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2007-03-07 13:14:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2007-03-07 13:15:00,1.6859,1.6861,1.6858,1.6859,136300000.0
2007-03-07 13:16:00,1.6858,1.686,1.6857,1.686,136300000.0
2007-03-07 13:17:00,1.6859,1.6864,1.6859,1.686,136300000.0
2007-03-07 13:18:00,1.6861,1.6865,1.6859,1.6862,136300000.0
2007-03-07 13:19:00,1.6863,1.6865,1.6862,1.6864,136300000.0
2007-03-07 13:20:00,1.6865,1.6867,1.6863,1.6865,136300000.0
2007-03-07 13:21:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2007-03-07 13:22:00,1.6868,1.6872,1.6867,1.687,136300000.0
2007-03-07 13:23:00,1.6869,1.687,1.6869,1.6869,136300000.0
2007-03-07 13:24:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2007-03-07 13:25:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2007-03-07 13:26:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2007-03-07 13:27:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2007-03-07 13:28:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2007-03-07 13:29:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2007-03-07 13:30:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2007-03-07 13:32:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2007-03-07 13:33:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2007-03-07 13:34:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2007-03-07 13:35:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2007-03-07 13:36:00,1.6867,1.6871,1.6865,1.6865,136300000.0
2007-03-07 13:37:00,1.6864,1.6867,1.6864,1.6867,136300000.0
2007-03-07 13:38:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2007-03-07 13:39:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2007-03-07 13:40:00,1.6864,1.6865,1.6859,1.6864,136300000.0
2007-03-07 13:41:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2007-03-07 13:42:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2007-03-07 13:43:00,1.6863,1.6863,1.686,1.686,136300000.0
2007-03-07 13:44:00,1.6861,1.6864,1.6861,1.6862,136300000.0
2007-03-07 13:45:00,1.6863,1.6863,1.6861,1.6863,136300000.0
2007-03-07 13:46:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2007-03-07 13:47:00,1.6862,1.6864,1.6862,1.6862,136300000.0
2007-03-07 13:48:00,1.6863,1.6867,1.6863,1.6866,136300000.0
2007-03-07 13:49:00,1.6867,1.687,1.6866,1.6868,136300000.0
2007-03-07 13:50:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2007-03-07 13:51:00,1.687,1.6872,1.687,1.687,136300000.0
2007-03-07 13:52:00,1.6871,1.6871,1.687,1.687,136300000.0
2007-03-07 13:53:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2007-03-07 13:55:00,1.6868,1.6869,1.6866,1.6869,136300000.0
2007-03-07 13:56:00,1.6868,1.687,1.6868,1.687,136300000.0
2007-03-07 13:57:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2007-03-07 13:58:00,1.6873,1.6874,1.6871,1.6872,136300000.0
2007-03-07 13:59:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2007-03-07 14:00:00,1.6873,1.6873,1.6869,1.687,136300000.0
2007-03-07 14:02:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2007-03-07 14:03:00,1.6873,1.6879,1.6873,1.6875,136300000.0
2007-03-07 14:04:00,1.6878,1.6879,1.6873,1.6877,136300000.0
2007-03-07 14:05:00,1.6878,1.6882,1.6878,1.6881,136300000.0
2007-03-07 14:06:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2007-03-07 14:07:00,1.688,1.6881,1.6874,1.6874,136300000.0
2007-03-07 14:08:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2007-03-07 14:09:00,1.6872,1.6873,1.687,1.6872,136300000.0
2007-03-07 14:10:00,1.6871,1.6872,1.6869,1.687,136300000.0
2007-03-07 14:11:00,1.6872,1.6876,1.6871,1.6876,136300000.0
2007-03-07 14:12:00,1.6875,1.6875,1.6868,1.6868,136300000.0
2007-03-07 14:13:00,1.687,1.6875,1.6867,1.6873,136300000.0
2007-03-07 14:14:00,1.6871,1.6875,1.6862,1.6862,136300000.0
2007-03-07 14:15:00,1.6865,1.6882,1.6865,1.6877,136300000.0
2007-03-07 14:16:00,1.688,1.6882,1.6877,1.6881,136300000.0
2007-03-07 14:17:00,1.6883,1.6887,1.6879,1.6885,136300000.0
2007-03-07 14:18:00,1.6886,1.6887,1.6881,1.6886,136300000.0
2007-03-07 14:19:00,1.6884,1.6886,1.6882,1.6882,136300000.0
2007-03-07 14:20:00,1.6883,1.6884,1.6881,1.6883,136300000.0
2007-03-07 14:21:00,1.6884,1.6889,1.6884,1.6885,136300000.0
2007-03-07 14:22:00,1.6884,1.6887,1.6884,1.6884,136300000.0
2007-03-07 14:23:00,1.6883,1.6886,1.6882,1.6884,136300000.0
2007-03-07 14:24:00,1.6883,1.6887,1.688,1.688,136300000.0
2007-03-07 14:25:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2007-03-07 14:26:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2007-03-07 14:27:00,1.6883,1.6884,1.6876,1.6876,136300000.0
2007-03-07 14:28:00,1.6877,1.6879,1.6875,1.6878,136300000.0
2007-03-07 14:29:00,1.6877,1.688,1.6877,1.6879,136300000.0
2007-03-07 14:30:00,1.6878,1.6882,1.6878,1.688,136300000.0
2007-03-07 14:31:00,1.6881,1.6882,1.6879,1.688,136300000.0
2007-03-07 14:32:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2007-03-07 14:33:00,1.6879,1.6881,1.6879,1.6879,136300000.0
2007-03-07 14:34:00,1.688,1.688,1.6877,1.6878,136300000.0
2007-03-07 14:35:00,1.6879,1.6879,1.6877,1.6877,136300000.0
2007-03-07 14:36:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2007-03-07 14:37:00,1.6879,1.6881,1.6877,1.6879,136300000.0
2007-03-07 14:38:00,1.6878,1.6882,1.6878,1.688,136300000.0
2007-03-07 14:39:00,1.6881,1.6881,1.6878,1.6879,136300000.0
2007-03-07 14:40:00,1.688,1.688,1.6877,1.6878,136300000.0
2007-03-07 14:41:00,1.6877,1.6877,1.687,1.6871,136300000.0
2007-03-07 14:42:00,1.6872,1.6874,1.687,1.6871,136300000.0
2007-03-07 14:43:00,1.6872,1.6873,1.6868,1.6871,136300000.0
2007-03-07 14:44:00,1.6872,1.6872,1.687,1.687,136300000.0
2007-03-07 14:45:00,1.6869,1.6871,1.6866,1.6866,136300000.0
2007-03-07 14:46:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2007-03-07 14:47:00,1.6868,1.687,1.6867,1.687,136300000.0
2007-03-07 14:48:00,1.6871,1.6872,1.687,1.687,136300000.0
2007-03-07 14:49:00,1.6869,1.6871,1.6868,1.6869,136300000.0
2007-03-07 14:50:00,1.687,1.6871,1.687,1.6871,136300000.0
2007-03-07 14:51:00,1.6872,1.6874,1.6872,1.6872,136300000.0
2007-03-07 14:52:00,1.6873,1.6873,1.6871,1.6873,136300000.0
2007-03-07 14:53:00,1.6872,1.6874,1.687,1.6871,136300000.0
2007-03-07 14:54:00,1.6872,1.6872,1.687,1.6871,136300000.0
2007-03-07 14:55:00,1.687,1.6871,1.6869,1.6871,136300000.0
2007-03-07 14:56:00,1.6872,1.6876,1.6871,1.6871,136300000.0
2007-03-07 14:57:00,1.687,1.6871,1.6869,1.6871,136300000.0
2007-03-07 14:58:00,1.687,1.6871,1.6866,1.6867,136300000.0
2007-03-07 14:59:00,1.6869,1.687,1.6866,1.6867,136300000.0
2007-03-07 15:00:00,1.6868,1.6869,1.6867,1.6867,136300000.0
2007-03-07 15:01:00,1.6868,1.6871,1.6868,1.6869,136300000.0
2007-03-07 15:02:00,1.6868,1.6869,1.6867,1.6869,136300000.0
2007-03-07 15:03:00,1.6868,1.687,1.6868,1.687,136300000.0
2007-03-07 15:04:00,1.6869,1.6869,1.6867,1.6868,136300000.0
2007-03-07 15:05:00,1.6869,1.6869,1.6865,1.6868,136300000.0
2007-03-07 15:06:00,1.6867,1.6871,1.6866,1.6871,136300000.0
2007-03-07 15:07:00,1.6869,1.6873,1.6869,1.6873,136300000.0
2007-03-07 15:08:00,1.6871,1.6873,1.6869,1.6873,136300000.0
2007-03-07 15:09:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2007-03-07 15:10:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2007-03-07 15:11:00,1.6875,1.6876,1.6874,1.6875,136300000.0
2007-03-07 15:12:00,1.6876,1.6876,1.6873,1.6875,136300000.0
2007-03-07 15:13:00,1.6876,1.6881,1.6876,1.6879,136300000.0
2007-03-07 15:14:00,1.6882,1.6883,1.688,1.6883,136300000.0
2007-03-07 15:15:00,1.6884,1.6884,1.688,1.688,136300000.0
2007-03-07 15:16:00,1.6879,1.6882,1.6879,1.688,136300000.0
2007-03-07 15:17:00,1.6881,1.6882,1.6879,1.688,136300000.0
2007-03-07 15:18:00,1.6879,1.688,1.6879,1.688,136300000.0
2007-03-07 15:19:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2007-03-07 15:20:00,1.6881,1.6882,1.6878,1.6878,136300000.0
2007-03-07 15:21:00,1.6879,1.6883,1.6878,1.6883,136300000.0
2007-03-07 15:22:00,1.6882,1.6884,1.688,1.6883,136300000.0
2007-03-07 15:23:00,1.6882,1.6883,1.688,1.6883,136300000.0
2007-03-07 15:24:00,1.6882,1.6882,1.688,1.6882,136300000.0
2007-03-07 15:25:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2007-03-07 15:26:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2007-03-07 15:27:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2007-03-07 15:28:00,1.6882,1.6883,1.6879,1.6879,136300000.0
2007-03-07 15:29:00,1.688,1.6883,1.688,1.6883,136300000.0
2007-03-07 15:30:00,1.6882,1.6884,1.6882,1.6882,136300000.0
2007-03-07 15:31:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2007-03-07 15:32:00,1.6883,1.689,1.6883,1.6888,136300000.0
2007-03-07 15:33:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2007-03-07 15:34:00,1.6885,1.6886,1.6882,1.6883,136300000.0
2007-03-07 15:35:00,1.6885,1.6885,1.6884,1.6884,136300000.0
2007-03-07 15:36:00,1.6886,1.6888,1.6884,1.6884,136300000.0
2007-03-07 15:37:00,1.6883,1.6884,1.6882,1.6882,136300000.0
2007-03-07 15:38:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2007-03-07 15:39:00,1.688,1.688,1.6876,1.6879,136300000.0
2007-03-07 15:40:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2007-03-07 15:41:00,1.6878,1.6878,1.6876,1.6878,136300000.0
2007-03-07 15:42:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2007-03-07 15:43:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2007-03-07 15:44:00,1.6876,1.688,1.6875,1.6879,136300000.0
2007-03-07 15:45:00,1.688,1.6883,1.6878,1.6881,136300000.0
2007-03-07 15:46:00,1.6882,1.6888,1.6882,1.6888,136300000.0
2007-03-07 15:47:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2007-03-07 15:48:00,1.6885,1.6888,1.6885,1.6886,136300000.0
2007-03-07 15:49:00,1.6884,1.6892,1.6883,1.6891,136300000.0
2007-03-07 15:50:00,1.6892,1.6894,1.6891,1.6894,136300000.0
2007-03-07 15:51:00,1.6893,1.6896,1.6892,1.6896,136300000.0
2007-03-07 15:52:00,1.6897,1.6898,1.6895,1.6895,136300000.0
2007-03-07 15:53:00,1.6897,1.6897,1.6893,1.6894,136300000.0
2007-03-07 15:54:00,1.6895,1.6903,1.6894,1.69,136300000.0
2007-03-07 15:55:00,1.6899,1.6903,1.6897,1.69,136300000.0
2007-03-07 15:56:00,1.6901,1.6901,1.6898,1.6899,136300000.0
2007-03-07 15:57:00,1.6898,1.6903,1.6898,1.6903,136300000.0
2007-03-07 15:58:00,1.6902,1.6905,1.6898,1.6905,136300000.0
2007-03-07 15:59:00,1.6906,1.6909,1.6905,1.6908,136300000.0
2007-03-07 16:00:00,1.6907,1.6916,1.6907,1.6916,136300000.0
2007-03-07 16:01:00,1.6913,1.6917,1.6912,1.6912,136300000.0
2007-03-07 16:02:00,1.6913,1.692,1.6912,1.6919,136300000.0
2007-03-07 16:03:00,1.6918,1.6923,1.6917,1.6921,136300000.0
2007-03-07 16:04:00,1.6919,1.692,1.6915,1.6915,136300000.0
2007-03-07 16:05:00,1.6916,1.6916,1.6912,1.6914,136300000.0
2007-03-07 16:06:00,1.6915,1.6916,1.6913,1.6916,136300000.0
2007-03-07 16:07:00,1.6917,1.6922,1.6916,1.6917,136300000.0
2007-03-07 16:08:00,1.6916,1.6917,1.6914,1.6916,136300000.0
2007-03-07 16:09:00,1.6915,1.692,1.6915,1.6919,136300000.0
2007-03-07 16:10:00,1.692,1.6921,1.6915,1.6915,136300000.0
2007-03-07 16:11:00,1.6913,1.6916,1.6913,1.6916,136300000.0
2007-03-07 16:12:00,1.6914,1.6916,1.6911,1.6913,136300000.0
2007-03-07 16:13:00,1.6914,1.6914,1.6911,1.6913,136300000.0
2007-03-07 16:14:00,1.6912,1.6912,1.6912,1.6912,136300000.0
2007-03-07 16:15:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2007-03-07 16:16:00,1.6912,1.6914,1.6912,1.6912,136300000.0
2007-03-07 16:17:00,1.6913,1.6919,1.6913,1.6917,136300000.0
2007-03-07 16:18:00,1.6916,1.6922,1.6916,1.692,136300000.0
2007-03-07 16:19:00,1.6918,1.6924,1.6917,1.6921,136300000.0
2007-03-07 16:20:00,1.6922,1.6924,1.6921,1.6921,136300000.0
2007-03-07 16:21:00,1.6917,1.692,1.6916,1.6917,136300000.0
2007-03-07 16:22:00,1.6915,1.6916,1.6911,1.6912,136300000.0
2007-03-07 16:23:00,1.6911,1.6915,1.691,1.6915,136300000.0
2007-03-07 16:24:00,1.6916,1.692,1.6914,1.6917,136300000.0
2007-03-07 16:25:00,1.6918,1.6922,1.6915,1.6922,136300000.0
2007-03-07 16:26:00,1.6921,1.6921,1.6915,1.6917,136300000.0
2007-03-07 16:27:00,1.6916,1.6919,1.6916,1.6919,136300000.0
2007-03-07 16:28:00,1.692,1.6922,1.6917,1.6921,136300000.0
2007-03-07 16:29:00,1.6919,1.6922,1.6919,1.6919,136300000.0
2007-03-07 16:30:00,1.6918,1.6921,1.6916,1.6919,136300000.0
2007-03-07 16:31:00,1.692,1.6923,1.6918,1.6918,136300000.0
2007-03-07 16:32:00,1.6919,1.6922,1.6918,1.692,136300000.0
2007-03-07 16:33:00,1.6921,1.6926,1.6919,1.6926,136300000.0
2007-03-07 16:34:00,1.6927,1.6929,1.6925,1.6927,136300000.0
2007-03-07 16:35:00,1.6928,1.693,1.6924,1.693,136300000.0
2007-03-07 16:36:00,1.6929,1.6931,1.6929,1.6929,136300000.0
2007-03-07 16:37:00,1.6928,1.6928,1.6925,1.6927,136300000.0
2007-03-07 16:38:00,1.6926,1.6928,1.6924,1.6924,136300000.0
2007-03-07 16:39:00,1.6922,1.6923,1.6922,1.6922,136300000.0
2007-03-07 16:40:00,1.6924,1.6926,1.6921,1.6921,136300000.0
2007-03-07 16:41:00,1.6922,1.6924,1.6921,1.6922,136300000.0
2007-03-07 16:42:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2007-03-07 16:43:00,1.6922,1.6925,1.6921,1.6922,136300000.0
2007-03-07 16:44:00,1.6921,1.6921,1.6919,1.692,136300000.0
2007-03-07 16:45:00,1.6919,1.6921,1.6919,1.6921,136300000.0
2007-03-07 16:46:00,1.6923,1.6925,1.6923,1.6923,136300000.0
2007-03-07 16:47:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2007-03-07 16:48:00,1.6923,1.6931,1.6923,1.6928,136300000.0
2007-03-07 16:49:00,1.6929,1.6933,1.6928,1.6932,136300000.0
2007-03-07 16:50:00,1.6933,1.6935,1.6932,1.6935,136300000.0
2007-03-07 16:51:00,1.6934,1.6934,1.6931,1.6931,136300000.0
2007-03-07 16:52:00,1.693,1.693,1.6927,1.6928,136300000.0
2007-03-07 16:53:00,1.693,1.6931,1.6928,1.693,136300000.0
2007-03-07 16:54:00,1.6927,1.6934,1.6927,1.6932,136300000.0
2007-03-07 16:55:00,1.6933,1.6934,1.6931,1.6934,136300000.0
2007-03-07 16:56:00,1.6932,1.6935,1.6931,1.6933,136300000.0
2007-03-07 16:57:00,1.6934,1.6938,1.6933,1.6938,136300000.0
2007-03-07 16:58:00,1.6937,1.6937,1.6932,1.6933,136300000.0
2007-03-07 16:59:00,1.6932,1.6932,1.6919,1.6919,136300000.0
2007-03-07 17:00:00,1.6916,1.692,1.6915,1.6918,136300000.0
2007-03-07 17:01:00,1.6917,1.6919,1.6916,1.6919,136300000.0
2007-03-07 17:02:00,1.6916,1.692,1.6915,1.692,136300000.0
2007-03-07 17:03:00,1.6919,1.6921,1.6918,1.6919,136300000.0
2007-03-07 17:04:00,1.6917,1.6921,1.6917,1.692,136300000.0
2007-03-07 17:05:00,1.6919,1.6924,1.6919,1.6924,136300000.0
2007-03-07 17:06:00,1.6923,1.6927,1.6922,1.6924,136300000.0
2007-03-07 17:07:00,1.6923,1.6926,1.6921,1.6926,136300000.0
2007-03-07 17:08:00,1.6925,1.6926,1.6923,1.6924,136300000.0
2007-03-07 17:09:00,1.6927,1.6928,1.6927,1.6928,136300000.0
2007-03-07 17:10:00,1.693,1.693,1.6923,1.6923,136300000.0
2007-03-07 17:11:00,1.6924,1.6925,1.6922,1.6922,136300000.0
2007-03-07 17:12:00,1.6923,1.6924,1.6922,1.6923,136300000.0
2007-03-07 17:13:00,1.6924,1.6924,1.6922,1.6923,136300000.0
2007-03-07 17:14:00,1.6922,1.6922,1.6919,1.692,136300000.0
2007-03-07 17:15:00,1.6921,1.6924,1.6921,1.6923,136300000.0
2007-03-07 17:16:00,1.6921,1.6921,1.6918,1.6918,136300000.0
2007-03-07 17:17:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2007-03-07 17:18:00,1.6915,1.6917,1.6912,1.6917,136300000.0
2007-03-07 17:19:00,1.6918,1.6922,1.6917,1.6921,136300000.0
2007-03-07 17:20:00,1.6923,1.6923,1.6918,1.6919,136300000.0
2007-03-07 17:21:00,1.692,1.6921,1.6918,1.6921,136300000.0
2007-03-07 17:22:00,1.6922,1.6924,1.6922,1.6923,136300000.0
2007-03-07 17:23:00,1.6922,1.6923,1.6919,1.6921,136300000.0
2007-03-07 17:24:00,1.692,1.6922,1.6918,1.6922,136300000.0
2007-03-07 17:25:00,1.6921,1.6923,1.6919,1.6919,136300000.0
2007-03-07 17:26:00,1.692,1.6924,1.6919,1.6924,136300000.0
2007-03-07 17:27:00,1.6922,1.6924,1.6921,1.6922,136300000.0
2007-03-07 17:28:00,1.6921,1.6923,1.6921,1.6923,136300000.0
2007-03-07 17:29:00,1.6924,1.6925,1.6923,1.6923,136300000.0
2007-03-07 17:30:00,1.6924,1.6925,1.6923,1.6925,136300000.0
2007-03-07 17:31:00,1.6923,1.6925,1.6923,1.6925,136300000.0
2007-03-07 17:32:00,1.6924,1.6924,1.6921,1.6923,136300000.0
2007-03-07 17:33:00,1.6922,1.6924,1.6922,1.6924,136300000.0
2007-03-07 17:34:00,1.6925,1.6926,1.6924,1.6925,136300000.0
2007-03-07 17:35:00,1.6924,1.6926,1.6923,1.6924,136300000.0
2007-03-07 17:36:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2007-03-07 17:37:00,1.6925,1.6925,1.6924,1.6924,136300000.0
2007-03-07 17:38:00,1.6925,1.6925,1.6922,1.6923,136300000.0
2007-03-07 17:39:00,1.6924,1.6925,1.6923,1.6923,136300000.0
2007-03-07 17:40:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2007-03-07 17:41:00,1.6925,1.6927,1.6923,1.6925,136300000.0
2007-03-07 17:42:00,1.6926,1.6928,1.6925,1.6925,136300000.0
2007-03-07 17:43:00,1.6926,1.6932,1.6926,1.6927,136300000.0
2007-03-07 17:44:00,1.6928,1.6932,1.6927,1.6932,136300000.0
2007-03-07 17:45:00,1.6931,1.6932,1.693,1.6932,136300000.0
2007-03-07 17:46:00,1.6931,1.6933,1.6929,1.6932,136300000.0
2007-03-07 17:47:00,1.6931,1.6935,1.6931,1.6935,136300000.0
2007-03-07 17:48:00,1.6933,1.6936,1.6933,1.6933,136300000.0
2007-03-07 17:49:00,1.6934,1.6935,1.6932,1.6933,136300000.0
2007-03-07 17:50:00,1.6932,1.6932,1.6929,1.6931,136300000.0
2007-03-07 17:51:00,1.6932,1.6933,1.6929,1.6929,136300000.0
2007-03-07 17:52:00,1.6931,1.6931,1.6929,1.6931,136300000.0
2007-03-07 17:53:00,1.693,1.6935,1.693,1.6935,136300000.0
2007-03-07 17:54:00,1.6934,1.6936,1.6934,1.6935,136300000.0
2007-03-07 17:55:00,1.6934,1.6939,1.6934,1.6934,136300000.0
2007-03-07 17:56:00,1.6935,1.6936,1.6929,1.6929,136300000.0
2007-03-07 17:57:00,1.6927,1.6927,1.6926,1.6926,136300000.0
2007-03-07 17:58:00,1.6925,1.6928,1.6925,1.6926,136300000.0
2007-03-07 17:59:00,1.6925,1.6926,1.6925,1.6925,136300000.0
2007-03-07 18:00:00,1.6926,1.6926,1.6923,1.6926,136300000.0
2007-03-07 18:01:00,1.6927,1.693,1.6925,1.693,136300000.0
2007-03-07 18:02:00,1.6929,1.6931,1.6926,1.6929,136300000.0
2007-03-07 18:03:00,1.6927,1.6928,1.6925,1.6928,136300000.0
2007-03-07 18:04:00,1.693,1.6934,1.6929,1.693,136300000.0
2007-03-07 18:05:00,1.6931,1.6932,1.6929,1.6929,136300000.0
2007-03-07 18:06:00,1.6927,1.6927,1.6923,1.6924,136300000.0
2007-03-07 18:07:00,1.6923,1.6925,1.6922,1.6923,136300000.0
2007-03-07 18:08:00,1.6924,1.6926,1.692,1.6921,136300000.0
2007-03-07 18:09:00,1.6922,1.6922,1.6919,1.692,136300000.0
2007-03-07 18:10:00,1.6919,1.692,1.6915,1.6915,136300000.0
2007-03-07 18:11:00,1.6916,1.6917,1.6915,1.6917,136300000.0
2007-03-07 18:12:00,1.6916,1.6917,1.6914,1.6915,136300000.0
2007-03-07 18:13:00,1.6914,1.6916,1.6912,1.6915,136300000.0
2007-03-07 18:14:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2007-03-07 18:15:00,1.6915,1.6917,1.6913,1.6914,136300000.0
2007-03-07 18:16:00,1.6913,1.6916,1.6913,1.6916,136300000.0
2007-03-07 18:17:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2007-03-07 18:18:00,1.6917,1.6917,1.6915,1.6916,136300000.0
2007-03-07 18:19:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2007-03-07 18:20:00,1.6915,1.6917,1.6913,1.6913,136300000.0
2007-03-07 18:21:00,1.6914,1.6915,1.6913,1.6914,136300000.0
2007-03-07 18:22:00,1.6915,1.6917,1.6914,1.6916,136300000.0
2007-03-07 18:23:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2007-03-07 18:24:00,1.6916,1.6918,1.6915,1.6918,136300000.0
2007-03-07 18:25:00,1.6917,1.6918,1.6914,1.6914,136300000.0
2007-03-07 18:26:00,1.6915,1.6917,1.6915,1.6916,136300000.0
2007-03-07 18:27:00,1.6917,1.6917,1.6915,1.6916,136300000.0
2007-03-07 18:28:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2007-03-07 18:29:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2007-03-07 18:31:00,1.6913,1.6914,1.6913,1.6914,136300000.0
2007-03-07 18:32:00,1.6913,1.6913,1.6912,1.6912,136300000.0
2007-03-07 18:33:00,1.6913,1.6915,1.6913,1.6915,136300000.0
2007-03-07 18:35:00,1.6916,1.6918,1.6916,1.6918,136300000.0
2007-03-07 18:36:00,1.6919,1.692,1.6919,1.692,136300000.0
2007-03-07 18:37:00,1.6921,1.6923,1.692,1.6921,136300000.0
2007-03-07 18:38:00,1.6922,1.6923,1.6921,1.6921,136300000.0
2007-03-07 18:39:00,1.6922,1.6923,1.692,1.6923,136300000.0
2007-03-07 18:40:00,1.6924,1.6924,1.6919,1.6919,136300000.0
2007-03-07 18:41:00,1.692,1.692,1.6918,1.6918,136300000.0
2007-03-07 18:42:00,1.6919,1.6919,1.6918,1.6918,136300000.0
2007-03-07 18:44:00,1.6916,1.6917,1.6916,1.6917,136300000.0
2007-03-07 18:45:00,1.6918,1.6919,1.6917,1.6918,136300000.0
2007-03-07 18:46:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2007-03-07 18:47:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2007-03-07 18:48:00,1.6912,1.6912,1.6909,1.6912,136300000.0
2007-03-07 18:49:00,1.6911,1.6913,1.6911,1.6912,136300000.0
2007-03-07 18:50:00,1.6911,1.6915,1.6911,1.6915,136300000.0
2007-03-07 18:51:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2007-03-07 18:52:00,1.6914,1.6916,1.6914,1.6915,136300000.0
2007-03-07 18:53:00,1.6914,1.6914,1.6914,1.6914,136300000.0
2007-03-07 18:54:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2007-03-07 18:55:00,1.6915,1.6916,1.6913,1.6913,136300000.0
2007-03-07 18:57:00,1.6914,1.6918,1.6913,1.6916,136300000.0
2007-03-07 18:58:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2007-03-07 18:59:00,1.6917,1.6917,1.6916,1.6916,136300000.0
2007-03-07 19:00:00,1.6914,1.6915,1.691,1.6912,136300000.0
2007-03-07 19:01:00,1.6913,1.6915,1.6912,1.6915,136300000.0
2007-03-07 19:02:00,1.6914,1.6914,1.6911,1.6912,136300000.0
2007-03-07 19:03:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2007-03-07 19:04:00,1.6913,1.6913,1.6913,1.6913,136300000.0
2007-03-07 19:06:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2007-03-07 19:07:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2007-03-07 19:08:00,1.6914,1.6916,1.6914,1.6915,136300000.0
2007-03-07 19:09:00,1.6914,1.6915,1.6912,1.6913,136300000.0
2007-03-07 19:10:00,1.6914,1.6914,1.6912,1.6912,136300000.0
2007-03-07 19:11:00,1.6913,1.6913,1.6911,1.6911,136300000.0
2007-03-07 19:12:00,1.691,1.6911,1.6907,1.6909,136300000.0
2007-03-07 19:13:00,1.6907,1.6912,1.6906,1.691,136300000.0
2007-03-07 19:14:00,1.6912,1.6913,1.6911,1.6913,136300000.0
2007-03-07 19:15:00,1.6914,1.6917,1.6914,1.6914,136300000.0
2007-03-07 19:16:00,1.6913,1.6916,1.6911,1.6916,136300000.0
2007-03-07 19:17:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2007-03-07 19:18:00,1.6914,1.6916,1.6914,1.6915,136300000.0
2007-03-07 19:19:00,1.6914,1.6915,1.6914,1.6915,136300000.0
2007-03-07 19:20:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2007-03-07 19:21:00,1.6915,1.6918,1.6915,1.6917,136300000.0
2007-03-07 19:22:00,1.6918,1.6919,1.6916,1.6917,136300000.0
2007-03-07 19:23:00,1.6918,1.6919,1.6917,1.6918,136300000.0
2007-03-07 19:24:00,1.6919,1.6919,1.6916,1.6916,136300000.0
2007-03-07 19:25:00,1.6915,1.6916,1.6914,1.6915,136300000.0
2007-03-07 19:26:00,1.6916,1.6916,1.6914,1.6915,136300000.0
2007-03-07 19:27:00,1.6914,1.6918,1.6914,1.6916,136300000.0
2007-03-07 19:28:00,1.6917,1.6917,1.6914,1.6914,136300000.0
2007-03-07 19:29:00,1.6912,1.6913,1.6912,1.6913,136300000.0
2007-03-07 19:30:00,1.6911,1.6911,1.6905,1.6905,136300000.0
2007-03-07 19:31:00,1.6904,1.6904,1.6904,1.6904,136300000.0
2007-03-07 19:32:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2007-03-07 19:33:00,1.6907,1.6907,1.6907,1.6907,136300000.0
2007-03-07 19:34:00,1.6906,1.6906,1.6904,1.6904,136300000.0
2007-03-07 19:35:00,1.6905,1.691,1.6904,1.6905,136300000.0
2007-03-07 19:36:00,1.6907,1.6909,1.6907,1.6909,136300000.0
2007-03-07 19:38:00,1.691,1.691,1.6906,1.6909,136300000.0
2007-03-07 19:39:00,1.691,1.6914,1.6909,1.6911,136300000.0
2007-03-07 19:40:00,1.691,1.691,1.691,1.691,136300000.0
2007-03-07 19:41:00,1.6909,1.6909,1.6905,1.6906,136300000.0
2007-03-07 19:42:00,1.6905,1.6907,1.6903,1.6907,136300000.0
2007-03-07 19:43:00,1.6904,1.6909,1.6904,1.6906,136300000.0
2007-03-07 19:44:00,1.6907,1.6907,1.6904,1.6906,136300000.0
2007-03-07 19:45:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2007-03-07 19:46:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2007-03-07 19:47:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2007-03-07 19:48:00,1.6908,1.6908,1.6906,1.6908,136300000.0
2007-03-07 19:49:00,1.6907,1.6908,1.6907,1.6908,136300000.0
2007-03-07 19:50:00,1.6907,1.6908,1.6906,1.6907,136300000.0
2007-03-07 19:51:00,1.6906,1.6907,1.6906,1.6907,136300000.0
2007-03-07 19:52:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2007-03-07 19:53:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2007-03-07 19:54:00,1.6905,1.6908,1.6905,1.6907,136300000.0
2007-03-07 19:55:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2007-03-07 19:56:00,1.6904,1.6904,1.6902,1.6903,136300000.0
2007-03-07 19:57:00,1.6904,1.6905,1.6903,1.6904,136300000.0
2007-03-07 19:58:00,1.6905,1.6905,1.6904,1.6905,136300000.0
2007-03-07 19:59:00,1.6904,1.6904,1.6902,1.6904,136300000.0
2007-03-07 20:00:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2007-03-07 20:01:00,1.6904,1.6904,1.69,1.6902,136300000.0
2007-03-07 20:02:00,1.6903,1.6907,1.6903,1.6905,136300000.0
2007-03-07 20:03:00,1.6904,1.6907,1.6903,1.6906,136300000.0
2007-03-07 20:04:00,1.6905,1.6913,1.6905,1.6911,136300000.0
2007-03-07 20:05:00,1.691,1.6911,1.691,1.691,136300000.0
2007-03-07 20:06:00,1.6911,1.6912,1.6908,1.6912,136300000.0
2007-03-07 20:07:00,1.6911,1.6912,1.691,1.6912,136300000.0
2007-03-07 20:08:00,1.6909,1.691,1.6909,1.691,136300000.0
2007-03-07 20:09:00,1.6909,1.6913,1.6909,1.6913,136300000.0
2007-03-07 20:10:00,1.6912,1.6915,1.6912,1.6913,136300000.0
2007-03-07 20:11:00,1.6914,1.6916,1.6913,1.6915,136300000.0
2007-03-07 20:12:00,1.6918,1.6918,1.6916,1.6918,136300000.0
2007-03-07 20:13:00,1.6919,1.692,1.6918,1.6918,136300000.0
2007-03-07 20:14:00,1.6919,1.6919,1.6918,1.6919,136300000.0
2007-03-07 20:15:00,1.6918,1.6921,1.6918,1.692,136300000.0
2007-03-07 20:16:00,1.6919,1.6921,1.6918,1.6921,136300000.0
2007-03-07 20:17:00,1.692,1.6921,1.6916,1.6918,136300000.0
2007-03-07 20:18:00,1.6917,1.6919,1.6917,1.6917,136300000.0
2007-03-07 20:19:00,1.6916,1.6917,1.6916,1.6916,136300000.0
2007-03-07 20:20:00,1.6915,1.6917,1.6912,1.6912,136300000.0
2007-03-07 20:21:00,1.6913,1.6913,1.6911,1.6913,136300000.0
2007-03-07 20:22:00,1.6912,1.6915,1.6912,1.6912,136300000.0
2007-03-07 20:23:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2007-03-07 20:24:00,1.6912,1.6918,1.6912,1.6917,136300000.0
2007-03-07 20:25:00,1.6916,1.6923,1.6916,1.692,136300000.0
2007-03-07 20:26:00,1.6921,1.6923,1.6919,1.6921,136300000.0
2007-03-07 20:27:00,1.6922,1.6924,1.6922,1.6923,136300000.0
2007-03-07 20:28:00,1.6922,1.6923,1.6918,1.6919,136300000.0
2007-03-07 20:29:00,1.692,1.692,1.6917,1.6918,136300000.0
2007-03-07 20:30:00,1.6917,1.6918,1.6915,1.6917,136300000.0
2007-03-07 20:31:00,1.6918,1.6921,1.6917,1.692,136300000.0
2007-03-07 20:32:00,1.6922,1.6922,1.6918,1.6918,136300000.0
2007-03-07 20:33:00,1.6919,1.6921,1.6919,1.692,136300000.0
2007-03-07 20:34:00,1.6919,1.692,1.6917,1.6917,136300000.0
2007-03-07 20:35:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2007-03-07 20:36:00,1.6918,1.6918,1.6916,1.6916,136300000.0
2007-03-07 20:37:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2007-03-07 20:38:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2007-03-07 20:39:00,1.6915,1.6915,1.6911,1.6914,136300000.0
2007-03-07 20:40:00,1.6913,1.6917,1.6912,1.6917,136300000.0
2007-03-07 20:41:00,1.6916,1.6919,1.6915,1.6918,136300000.0
2007-03-07 20:42:00,1.6916,1.6918,1.6916,1.6916,136300000.0
2007-03-07 20:43:00,1.6917,1.6918,1.6914,1.6918,136300000.0
2007-03-07 20:44:00,1.692,1.6922,1.6917,1.6917,136300000.0
2007-03-07 20:45:00,1.6918,1.692,1.6917,1.6919,136300000.0
2007-03-07 20:46:00,1.692,1.692,1.6912,1.6912,136300000.0
2007-03-07 20:47:00,1.6914,1.6914,1.691,1.6914,136300000.0
2007-03-07 20:48:00,1.6913,1.6916,1.6911,1.6915,136300000.0
2007-03-07 20:49:00,1.6914,1.6915,1.6913,1.6913,136300000.0
2007-03-07 20:50:00,1.6914,1.6914,1.6912,1.6914,136300000.0
2007-03-07 20:51:00,1.6912,1.6912,1.6907,1.6907,136300000.0
2007-03-07 20:52:00,1.6908,1.6911,1.6908,1.6909,136300000.0
2007-03-07 20:53:00,1.6907,1.6909,1.6904,1.6909,136300000.0
2007-03-07 20:54:00,1.6908,1.6911,1.6907,1.6911,136300000.0
2007-03-07 20:55:00,1.691,1.6915,1.691,1.6915,136300000.0
2007-03-07 20:56:00,1.6916,1.6918,1.691,1.691,136300000.0
2007-03-07 20:57:00,1.6909,1.6913,1.6909,1.6911,136300000.0
2007-03-07 20:58:00,1.6912,1.6913,1.6908,1.6908,136300000.0
2007-03-07 20:59:00,1.6907,1.691,1.6906,1.6909,136300000.0
2007-03-07 21:00:00,1.6908,1.692,1.6908,1.6919,136300000.0
2007-03-07 21:01:00,1.6918,1.6922,1.6915,1.6917,136300000.0
2007-03-07 21:02:00,1.6916,1.6921,1.6905,1.6909,136300000.0
2007-03-07 21:03:00,1.6911,1.6911,1.6904,1.6908,136300000.0
2007-03-07 21:04:00,1.6909,1.6914,1.6908,1.6913,136300000.0
2007-03-07 21:05:00,1.6912,1.6915,1.691,1.691,136300000.0
2007-03-07 21:06:00,1.6909,1.6913,1.6909,1.6909,136300000.0
2007-03-07 21:07:00,1.6908,1.6908,1.6904,1.6905,136300000.0
2007-03-07 21:08:00,1.6904,1.6908,1.6904,1.6906,136300000.0
2007-03-07 21:09:00,1.6905,1.6906,1.6902,1.6906,136300000.0
2007-03-07 21:10:00,1.6907,1.6908,1.6907,1.6908,136300000.0
2007-03-07 21:11:00,1.6907,1.6912,1.6907,1.6912,136300000.0
2007-03-07 21:12:00,1.6913,1.6916,1.6912,1.6916,136300000.0
2007-03-07 21:13:00,1.6914,1.6921,1.6914,1.6919,136300000.0
2007-03-07 21:14:00,1.692,1.692,1.6915,1.6915,136300000.0
2007-03-07 21:15:00,1.6916,1.6918,1.6913,1.6915,136300000.0
2007-03-07 21:16:00,1.6916,1.6916,1.6915,1.6916,136300000.0
2007-03-07 21:17:00,1.6915,1.6916,1.6915,1.6916,136300000.0
2007-03-07 21:18:00,1.6917,1.6917,1.6916,1.6917,136300000.0
2007-03-07 21:19:00,1.6916,1.6921,1.6916,1.6919,136300000.0
2007-03-07 21:20:00,1.6921,1.6935,1.6919,1.6934,136300000.0
2007-03-07 21:21:00,1.6936,1.6937,1.6929,1.6929,136300000.0
2007-03-07 21:22:00,1.6927,1.6933,1.6926,1.6933,136300000.0
2007-03-07 21:23:00,1.6931,1.6934,1.6931,1.6932,136300000.0
2007-03-07 21:24:00,1.6933,1.6934,1.6932,1.6934,136300000.0
2007-03-07 21:25:00,1.6933,1.694,1.6933,1.694,136300000.0
2007-03-07 21:26:00,1.6941,1.6941,1.6934,1.6935,136300000.0
2007-03-07 21:27:00,1.6936,1.6939,1.6936,1.6937,136300000.0
2007-03-07 21:28:00,1.6935,1.694,1.6935,1.6939,136300000.0
2007-03-07 21:29:00,1.6938,1.6939,1.6936,1.6938,136300000.0
2007-03-07 21:30:00,1.6933,1.694,1.6928,1.6929,136300000.0
2007-03-07 21:31:00,1.6932,1.6937,1.6932,1.6937,136300000.0
2007-03-07 21:32:00,1.6936,1.6936,1.6933,1.6934,136300000.0
2007-03-07 21:33:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2007-03-07 21:35:00,1.6932,1.6932,1.6932,1.6932,136300000.0
2007-03-07 21:36:00,1.6931,1.6933,1.693,1.6931,136300000.0
2007-03-07 21:37:00,1.6932,1.6933,1.6932,1.6932,136300000.0
2007-03-07 21:38:00,1.6931,1.6933,1.693,1.693,136300000.0
2007-03-07 21:39:00,1.6931,1.6931,1.6931,1.6931,136300000.0
2007-03-07 21:40:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2007-03-07 21:41:00,1.6933,1.6933,1.6932,1.6933,136300000.0
2007-03-07 21:42:00,1.6932,1.6933,1.6931,1.6931,136300000.0
2007-03-07 21:43:00,1.6932,1.6934,1.6929,1.6929,136300000.0
2007-03-07 21:44:00,1.693,1.6931,1.6926,1.6927,136300000.0
2007-03-07 21:45:00,1.6926,1.6927,1.6922,1.6922,136300000.0
2007-03-07 21:46:00,1.6924,1.6926,1.6924,1.6925,136300000.0
2007-03-07 21:47:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2007-03-07 21:48:00,1.6926,1.6926,1.6923,1.6923,136300000.0
2007-03-07 21:49:00,1.6924,1.6924,1.6923,1.6924,136300000.0
2007-03-07 21:50:00,1.6925,1.6927,1.6925,1.6927,136300000.0
2007-03-07 21:51:00,1.6926,1.6926,1.6925,1.6925,136300000.0
2007-03-07 21:53:00,1.6928,1.693,1.6928,1.6928,136300000.0
2007-03-07 21:54:00,1.6929,1.693,1.6926,1.6929,136300000.0
2007-03-07 21:56:00,1.693,1.6932,1.693,1.6931,136300000.0
2007-03-07 21:57:00,1.6933,1.6939,1.6931,1.6938,136300000.0
2007-03-07 21:58:00,1.6939,1.6939,1.6935,1.6935,136300000.0
2007-03-07 21:59:00,1.6934,1.6935,1.6932,1.6935,136300000.0
2007-03-07 22:00:00,1.6936,1.6937,1.6932,1.6936,136300000.0
2007-03-07 22:01:00,1.6938,1.6939,1.6932,1.6932,136300000.0
2007-03-07 22:02:00,1.6933,1.6936,1.6932,1.6932,136300000.0
2007-03-07 22:03:00,1.6935,1.6936,1.6927,1.6927,136300000.0
2007-03-07 22:04:00,1.6929,1.6934,1.6929,1.6934,136300000.0
2007-03-07 22:05:00,1.6933,1.694,1.6931,1.694,136300000.0
2007-03-07 22:06:00,1.6939,1.6941,1.6937,1.6939,136300000.0
2007-03-07 22:07:00,1.6936,1.6942,1.6936,1.6942,136300000.0
2007-03-07 22:08:00,1.6944,1.695,1.6941,1.695,136300000.0
2007-03-07 22:09:00,1.6948,1.6949,1.6943,1.6947,136300000.0
2007-03-07 22:10:00,1.6948,1.6955,1.6945,1.6955,136300000.0
2007-03-07 22:11:00,1.6959,1.6961,1.6953,1.6956,136300000.0
2007-03-07 22:12:00,1.6957,1.6957,1.6952,1.6952,136300000.0
2007-03-07 22:13:00,1.6954,1.6954,1.6945,1.6948,136300000.0
2007-03-07 22:14:00,1.6949,1.6949,1.6939,1.6944,136300000.0
2007-03-07 22:15:00,1.6947,1.695,1.6947,1.6947,136300000.0
2007-03-07 22:16:00,1.6946,1.6947,1.6946,1.6946,136300000.0
2007-03-07 22:17:00,1.6945,1.6947,1.6943,1.6947,136300000.0
2007-03-07 22:18:00,1.6945,1.6947,1.6944,1.6945,136300000.0
2007-03-07 22:19:00,1.6944,1.6948,1.6943,1.6948,136300000.0
2007-03-07 22:20:00,1.695,1.6955,1.695,1.6952,136300000.0
2007-03-07 22:21:00,1.695,1.6953,1.695,1.695,136300000.0
2007-03-07 22:22:00,1.6952,1.6956,1.6952,1.6953,136300000.0
2007-03-07 22:23:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2007-03-07 22:24:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2007-03-07 22:25:00,1.6954,1.6955,1.695,1.6954,136300000.0
2007-03-07 22:26:00,1.6957,1.6957,1.6948,1.695,136300000.0
2007-03-07 22:27:00,1.6949,1.695,1.6949,1.6949,136300000.0
2007-03-07 22:28:00,1.6948,1.6948,1.6946,1.6946,136300000.0
2007-03-07 22:29:00,1.6947,1.6947,1.6947,1.6947,136300000.0
2007-03-07 22:30:00,1.6948,1.6949,1.6947,1.6948,136300000.0
2007-03-07 22:31:00,1.695,1.695,1.6948,1.695,136300000.0
2007-03-07 22:32:00,1.6949,1.695,1.6948,1.6949,136300000.0
2007-03-07 22:33:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2007-03-07 22:34:00,1.6951,1.6951,1.6949,1.6949,136300000.0
2007-03-07 22:35:00,1.695,1.695,1.6949,1.6949,136300000.0
2007-03-07 22:37:00,1.695,1.6952,1.695,1.695,136300000.0
2007-03-07 22:38:00,1.6949,1.695,1.6949,1.695,136300000.0
2007-03-07 22:40:00,1.6949,1.6949,1.6947,1.6947,136300000.0
2007-03-07 22:41:00,1.6949,1.695,1.6949,1.6949,136300000.0
2007-03-07 22:42:00,1.6947,1.695,1.6947,1.6948,136300000.0
2007-03-07 22:43:00,1.6949,1.6949,1.6947,1.6949,136300000.0
2007-03-07 22:44:00,1.6947,1.6949,1.6947,1.6949,136300000.0
2007-03-07 22:45:00,1.695,1.6952,1.6947,1.6947,136300000.0
2007-03-07 22:48:00,1.695,1.695,1.6946,1.6947,136300000.0
2007-03-07 22:49:00,1.6949,1.695,1.6947,1.6947,136300000.0
2007-03-07 22:51:00,1.695,1.695,1.6947,1.6947,136300000.0
2007-03-07 22:52:00,1.6949,1.6949,1.6946,1.6946,136300000.0
2007-03-07 22:53:00,1.6947,1.6947,1.694,1.694,136300000.0
2007-03-07 22:54:00,1.6939,1.6945,1.6939,1.6945,136300000.0
2007-03-07 22:55:00,1.6944,1.6946,1.6943,1.6943,136300000.0
2007-03-07 22:56:00,1.6942,1.6945,1.694,1.6945,136300000.0
2007-03-07 22:57:00,1.6944,1.6945,1.6944,1.6944,136300000.0
2007-03-07 22:58:00,1.6947,1.6949,1.6945,1.6949,136300000.0
2007-03-07 22:59:00,1.6947,1.6954,1.6947,1.6951,136300000.0
2007-03-07 23:00:00,1.695,1.6959,1.6949,1.6957,136300000.0
2007-03-07 23:01:00,1.6954,1.6959,1.6954,1.6956,136300000.0
2007-03-07 23:02:00,1.6955,1.6957,1.6953,1.6954,136300000.0
2007-03-07 23:03:00,1.6956,1.6957,1.6955,1.6957,136300000.0
2007-03-07 23:04:00,1.6956,1.696,1.6956,1.696,136300000.0
2007-03-07 23:05:00,1.6962,1.6963,1.6962,1.6963,136300000.0
2007-03-07 23:06:00,1.6962,1.6963,1.696,1.696,136300000.0
2007-03-07 23:07:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2007-03-07 23:08:00,1.6958,1.6958,1.6957,1.6957,136300000.0
2007-03-07 23:09:00,1.6951,1.6955,1.6951,1.6955,136300000.0
2007-03-07 23:10:00,1.6953,1.6953,1.6953,1.6953,136300000.0
2007-03-07 23:11:00,1.6955,1.6956,1.6953,1.6956,136300000.0
2007-03-07 23:12:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2007-03-07 23:13:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2007-03-07 23:14:00,1.6955,1.6957,1.6954,1.6957,136300000.0
2007-03-07 23:15:00,1.6954,1.6959,1.6954,1.6959,136300000.0
2007-03-07 23:16:00,1.6958,1.6959,1.6957,1.6957,136300000.0
2007-03-07 23:17:00,1.6955,1.6956,1.6954,1.6956,136300000.0
2007-03-07 23:18:00,1.6953,1.6953,1.695,1.6952,136300000.0
2007-03-07 23:19:00,1.695,1.6953,1.695,1.6953,136300000.0
2007-03-07 23:20:00,1.6952,1.6953,1.695,1.6953,136300000.0
2007-03-07 23:21:00,1.6952,1.6954,1.6952,1.6953,136300000.0
2007-03-07 23:22:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2007-03-07 23:23:00,1.6955,1.6955,1.6955,1.6955,136300000.0
2007-03-07 23:24:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2007-03-07 23:25:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2007-03-07 23:26:00,1.6954,1.6955,1.6954,1.6954,136300000.0
2007-03-07 23:27:00,1.6956,1.6956,1.6954,1.6956,136300000.0
2007-03-07 23:28:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2007-03-07 23:29:00,1.6955,1.6956,1.6955,1.6955,136300000.0
2007-03-07 23:30:00,1.6954,1.6954,1.6953,1.6954,136300000.0
2007-03-07 23:31:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2007-03-07 23:32:00,1.6955,1.6958,1.6954,1.6954,136300000.0
2007-03-07 23:33:00,1.6953,1.6958,1.6952,1.6958,136300000.0
2007-03-07 23:34:00,1.6957,1.6957,1.6951,1.6955,136300000.0
2007-03-07 23:35:00,1.6954,1.6955,1.6951,1.6951,136300000.0
2007-03-07 23:36:00,1.6952,1.6952,1.6949,1.695,136300000.0
2007-03-07 23:37:00,1.6945,1.6952,1.6945,1.695,136300000.0
2007-03-07 23:38:00,1.6951,1.6951,1.695,1.695,136300000.0
2007-03-07 23:39:00,1.6949,1.6953,1.6949,1.6953,136300000.0
2007-03-07 23:40:00,1.6952,1.6954,1.6951,1.6954,136300000.0
2007-03-07 23:41:00,1.6955,1.6956,1.6949,1.6949,136300000.0
2007-03-07 23:42:00,1.695,1.6951,1.6948,1.695,136300000.0
2007-03-07 23:43:00,1.6948,1.6951,1.6948,1.6951,136300000.0
2007-03-07 23:44:00,1.695,1.6951,1.695,1.6951,136300000.0
2007-03-07 23:45:00,1.695,1.6955,1.695,1.6951,136300000.0
2007-03-07 23:46:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2007-03-07 23:47:00,1.6956,1.6956,1.6954,1.6956,136300000.0
2007-03-07 23:48:00,1.6955,1.6959,1.6955,1.6956,136300000.0
2007-03-07 23:49:00,1.6958,1.6958,1.6952,1.6954,136300000.0
2007-03-07 23:50:00,1.6953,1.6955,1.695,1.695,136300000.0
2007-03-07 23:51:00,1.6951,1.6954,1.6951,1.6952,136300000.0
2007-03-07 23:52:00,1.6951,1.6953,1.6949,1.6953,136300000.0
2007-03-07 23:53:00,1.6952,1.6953,1.695,1.6951,136300000.0
2007-03-07 23:54:00,1.695,1.6954,1.695,1.6954,136300000.0
2007-03-07 23:55:00,1.6955,1.6962,1.6955,1.6962,136300000.0
2007-03-07 23:56:00,1.696,1.696,1.6956,1.6957,136300000.0
2007-03-07 23:57:00,1.6958,1.6959,1.6956,1.6957,136300000.0
2007-03-07 23:58:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2007-03-07 23:59:00,1.6958,1.6958,1.6956,1.6957,136300000.0
2007-03-08 00:00:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2007-03-08 00:01:00,1.6957,1.6957,1.6954,1.6956,136300000.0
2007-03-08 00:02:00,1.6955,1.6955,1.6954,1.6955,136300000.0
2007-03-08 00:03:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2007-03-08 00:05:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2007-03-08 00:06:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2007-03-08 00:07:00,1.6952,1.6956,1.6952,1.6955,136300000.0
2007-03-08 00:08:00,1.6954,1.6954,1.6952,1.6953,136300000.0
2007-03-08 00:09:00,1.6952,1.6955,1.6951,1.6954,136300000.0
2007-03-08 00:11:00,1.6955,1.6955,1.6953,1.6953,136300000.0
2007-03-08 00:12:00,1.6952,1.6953,1.6952,1.6952,136300000.0
2007-03-08 00:13:00,1.695,1.695,1.695,1.695,136300000.0
2007-03-08 00:14:00,1.6953,1.6963,1.6952,1.6961,136300000.0
2007-03-08 00:15:00,1.696,1.6963,1.6959,1.6959,136300000.0
2007-03-08 00:16:00,1.696,1.6971,1.6959,1.6971,136300000.0
2007-03-08 00:17:00,1.6975,1.6979,1.697,1.6975,136300000.0
2007-03-08 00:18:00,1.6973,1.6975,1.6971,1.6973,136300000.0
2007-03-08 00:19:00,1.6978,1.6979,1.6977,1.6977,136300000.0
2007-03-08 00:20:00,1.6976,1.6977,1.697,1.6977,136300000.0
2007-03-08 00:21:00,1.6972,1.6976,1.6972,1.6974,136300000.0
2007-03-08 00:22:00,1.6975,1.6976,1.6974,1.6976,136300000.0
2007-03-08 00:23:00,1.6977,1.6979,1.6975,1.6977,136300000.0
2007-03-08 00:24:00,1.6975,1.698,1.6975,1.698,136300000.0
2007-03-08 00:25:00,1.6981,1.6983,1.6978,1.6978,136300000.0
2007-03-08 00:26:00,1.6979,1.698,1.6976,1.6978,136300000.0
2007-03-08 00:27:00,1.6976,1.6976,1.6972,1.6972,136300000.0
2007-03-08 00:28:00,1.6971,1.6972,1.6969,1.6971,136300000.0
2007-03-08 00:29:00,1.697,1.6974,1.697,1.6972,136300000.0
2007-03-08 00:30:00,1.6973,1.6973,1.6972,1.6972,136300000.0
2007-03-08 00:31:00,1.6973,1.6975,1.697,1.6971,136300000.0
2007-03-08 00:32:00,1.6972,1.6972,1.697,1.697,136300000.0
2007-03-08 00:33:00,1.6968,1.6971,1.6966,1.6969,136300000.0
2007-03-08 00:34:00,1.6967,1.6967,1.6959,1.6959,136300000.0
2007-03-08 00:35:00,1.6962,1.6964,1.696,1.6962,136300000.0
2007-03-08 00:36:00,1.6964,1.6964,1.6962,1.6962,136300000.0
2007-03-08 00:37:00,1.6961,1.6962,1.6961,1.6961,136300000.0
2007-03-08 00:38:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2007-03-08 00:39:00,1.6964,1.6964,1.6961,1.6961,136300000.0
2007-03-08 00:40:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2007-03-08 00:41:00,1.6961,1.6965,1.6961,1.6963,136300000.0
2007-03-08 00:42:00,1.6962,1.6971,1.6962,1.6968,136300000.0
2007-03-08 00:43:00,1.6969,1.6971,1.6966,1.6968,136300000.0
2007-03-08 00:44:00,1.6967,1.6968,1.6967,1.6968,136300000.0
2007-03-08 00:45:00,1.6969,1.697,1.6966,1.6968,136300000.0
2007-03-08 00:46:00,1.6965,1.6969,1.6963,1.6963,136300000.0
2007-03-08 00:47:00,1.6965,1.6966,1.6962,1.6966,136300000.0
2007-03-08 00:48:00,1.6965,1.6965,1.6957,1.6961,136300000.0
2007-03-08 00:49:00,1.6962,1.6963,1.6961,1.6963,136300000.0
2007-03-08 00:50:00,1.6962,1.6972,1.696,1.697,136300000.0
2007-03-08 00:51:00,1.6969,1.6975,1.6969,1.6972,136300000.0
2007-03-08 00:52:00,1.6975,1.6975,1.6972,1.6972,136300000.0
2007-03-08 00:53:00,1.6975,1.6975,1.6972,1.6974,136300000.0
2007-03-08 00:54:00,1.6973,1.6974,1.6973,1.6974,136300000.0
2007-03-08 00:55:00,1.6976,1.6976,1.6975,1.6975,136300000.0
2007-03-08 00:56:00,1.6977,1.6977,1.6974,1.6977,136300000.0
2007-03-08 00:57:00,1.6975,1.6979,1.6975,1.6977,136300000.0
2007-03-08 00:58:00,1.6978,1.6978,1.6977,1.6977,136300000.0
2007-03-08 00:59:00,1.6978,1.6985,1.6977,1.6983,136300000.0
2007-03-08 01:00:00,1.6982,1.6983,1.6979,1.698,136300000.0
2007-03-08 01:02:00,1.6983,1.6983,1.6982,1.6983,136300000.0
2007-03-08 01:03:00,1.698,1.698,1.6978,1.698,136300000.0
2007-03-08 01:04:00,1.6979,1.6979,1.6976,1.6979,136300000.0
2007-03-08 01:05:00,1.6977,1.6979,1.6974,1.6977,136300000.0
2007-03-08 01:06:00,1.698,1.698,1.6975,1.6977,136300000.0
2007-03-08 01:07:00,1.6978,1.6978,1.6976,1.6976,136300000.0
2007-03-08 01:08:00,1.6977,1.6979,1.6976,1.6979,136300000.0
2007-03-08 01:09:00,1.6977,1.6979,1.6977,1.6977,136300000.0
2007-03-08 01:10:00,1.6978,1.698,1.6977,1.6977,136300000.0
2007-03-08 01:11:00,1.6979,1.698,1.6977,1.698,136300000.0
2007-03-08 01:12:00,1.6982,1.6982,1.698,1.698,136300000.0
2007-03-08 01:13:00,1.6982,1.6984,1.6982,1.6982,136300000.0
2007-03-08 01:14:00,1.698,1.698,1.6975,1.6976,136300000.0
2007-03-08 01:15:00,1.6975,1.6979,1.6975,1.6977,136300000.0
2007-03-08 01:16:00,1.6976,1.6979,1.6973,1.6973,136300000.0
2007-03-08 01:17:00,1.6975,1.6975,1.6973,1.6975,136300000.0
2007-03-08 01:18:00,1.6973,1.6975,1.697,1.697,136300000.0
2007-03-08 01:19:00,1.6972,1.6973,1.6972,1.6972,136300000.0
2007-03-08 01:20:00,1.6971,1.6972,1.6967,1.6969,136300000.0
2007-03-08 01:21:00,1.6971,1.6971,1.6969,1.6969,136300000.0
2007-03-08 01:22:00,1.6967,1.6972,1.6967,1.6972,136300000.0
2007-03-08 01:23:00,1.6971,1.6972,1.6966,1.6966,136300000.0
2007-03-08 01:24:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2007-03-08 01:25:00,1.6967,1.6968,1.6967,1.6967,136300000.0
2007-03-08 01:26:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2007-03-08 01:27:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2007-03-08 01:28:00,1.6969,1.6972,1.6969,1.6972,136300000.0
2007-03-08 01:29:00,1.6967,1.6971,1.6966,1.6967,136300000.0
2007-03-08 01:30:00,1.6969,1.6969,1.6967,1.6969,136300000.0
2007-03-08 01:31:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2007-03-08 01:33:00,1.6968,1.6973,1.6967,1.6972,136300000.0
2007-03-08 01:34:00,1.6973,1.6973,1.6972,1.6973,136300000.0
2007-03-08 01:35:00,1.6971,1.6972,1.6969,1.6971,136300000.0
2007-03-08 01:36:00,1.6972,1.6979,1.6972,1.6973,136300000.0
2007-03-08 01:37:00,1.6974,1.6977,1.6974,1.6976,136300000.0
2007-03-08 01:38:00,1.6977,1.6979,1.6977,1.6979,136300000.0
2007-03-08 01:39:00,1.6977,1.698,1.6977,1.6979,136300000.0
2007-03-08 01:40:00,1.698,1.6984,1.6979,1.6983,136300000.0
2007-03-08 01:41:00,1.6981,1.6982,1.6976,1.6976,136300000.0
2007-03-08 01:42:00,1.6978,1.6978,1.6976,1.6978,136300000.0
2007-03-08 01:43:00,1.6977,1.6978,1.6975,1.6978,136300000.0
2007-03-08 01:44:00,1.6977,1.6978,1.6976,1.6976,136300000.0
2007-03-08 01:45:00,1.6971,1.6974,1.697,1.6972,136300000.0
2007-03-08 01:46:00,1.697,1.6973,1.6968,1.6968,136300000.0
2007-03-08 01:47:00,1.6967,1.6968,1.6965,1.6966,136300000.0
2007-03-08 01:48:00,1.6967,1.697,1.6966,1.697,136300000.0
2007-03-08 01:49:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2007-03-08 01:50:00,1.6967,1.6967,1.6967,1.6967,136300000.0
2007-03-08 01:51:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2007-03-08 01:52:00,1.6963,1.6966,1.6963,1.6963,136300000.0
2007-03-08 01:53:00,1.6966,1.6966,1.6963,1.6963,136300000.0
2007-03-08 01:54:00,1.6962,1.6962,1.6956,1.696,136300000.0
2007-03-08 01:55:00,1.6962,1.6966,1.6958,1.6966,136300000.0
2007-03-08 01:56:00,1.6967,1.6967,1.6966,1.6966,136300000.0
2007-03-08 01:57:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2007-03-08 01:58:00,1.6963,1.6965,1.6963,1.6965,136300000.0
2007-03-08 01:59:00,1.6963,1.6966,1.6963,1.6964,136300000.0
2007-03-08 02:00:00,1.6966,1.6967,1.6966,1.6966,136300000.0
2007-03-08 02:01:00,1.6965,1.6967,1.6964,1.6967,136300000.0
2007-03-08 02:02:00,1.6966,1.6968,1.6964,1.6966,136300000.0
2007-03-08 02:03:00,1.6963,1.6967,1.6956,1.6958,136300000.0
2007-03-08 02:04:00,1.6957,1.6957,1.6952,1.6956,136300000.0
2007-03-08 02:05:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2007-03-08 02:06:00,1.6957,1.6959,1.6957,1.6957,136300000.0
2007-03-08 02:07:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2007-03-08 02:08:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2007-03-08 02:09:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2007-03-08 02:10:00,1.6958,1.6961,1.6956,1.6961,136300000.0
2007-03-08 02:11:00,1.6962,1.6962,1.6955,1.6957,136300000.0
2007-03-08 02:12:00,1.6955,1.6959,1.6955,1.6959,136300000.0
2007-03-08 02:13:00,1.696,1.696,1.6956,1.6957,136300000.0
2007-03-08 02:14:00,1.696,1.6963,1.6957,1.696,136300000.0
2007-03-08 02:15:00,1.6962,1.6962,1.6958,1.696,136300000.0
2007-03-08 02:16:00,1.6957,1.6957,1.6957,1.6957,136300000.0
2007-03-08 02:17:00,1.696,1.6961,1.696,1.696,136300000.0
2007-03-08 02:18:00,1.6961,1.6962,1.696,1.6962,136300000.0
2007-03-08 02:19:00,1.696,1.6964,1.696,1.6963,136300000.0
2007-03-08 02:20:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2007-03-08 02:21:00,1.6965,1.6966,1.6963,1.6963,136300000.0
2007-03-08 02:22:00,1.6964,1.6964,1.6959,1.6959,136300000.0
2007-03-08 02:23:00,1.6958,1.6962,1.6958,1.6962,136300000.0
2007-03-08 02:24:00,1.6963,1.6963,1.6961,1.6962,136300000.0
2007-03-08 02:25:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2007-03-08 02:26:00,1.6962,1.6969,1.6961,1.6966,136300000.0
2007-03-08 02:27:00,1.6963,1.697,1.6962,1.697,136300000.0
2007-03-08 02:28:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2007-03-08 02:29:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2007-03-08 02:30:00,1.6964,1.6966,1.6963,1.6963,136300000.0
2007-03-08 02:31:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2007-03-08 02:32:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2007-03-08 02:34:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2007-03-08 02:35:00,1.6966,1.6966,1.6963,1.6966,136300000.0
2007-03-08 02:36:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2007-03-08 02:38:00,1.6962,1.6964,1.6961,1.6964,136300000.0
2007-03-08 02:39:00,1.6966,1.6966,1.6965,1.6965,136300000.0
2007-03-08 02:40:00,1.6963,1.6967,1.6963,1.6965,136300000.0
2007-03-08 02:41:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2007-03-08 02:42:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2007-03-08 02:43:00,1.6965,1.6966,1.6963,1.6965,136300000.0
2007-03-08 02:44:00,1.6966,1.6966,1.6958,1.6958,136300000.0
2007-03-08 02:45:00,1.696,1.6962,1.6958,1.6962,136300000.0
2007-03-08 02:46:00,1.6961,1.6962,1.696,1.696,136300000.0
2007-03-08 02:47:00,1.6959,1.696,1.6959,1.6959,136300000.0
2007-03-08 02:48:00,1.696,1.6961,1.6957,1.6959,136300000.0
2007-03-08 02:49:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2007-03-08 02:50:00,1.6957,1.6957,1.6955,1.6956,136300000.0
2007-03-08 02:51:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2007-03-08 02:52:00,1.6956,1.6956,1.6955,1.6955,136300000.0
2007-03-08 02:53:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2007-03-08 02:54:00,1.6954,1.6955,1.6952,1.6955,136300000.0
2007-03-08 02:55:00,1.6956,1.6959,1.6956,1.6959,136300000.0
2007-03-08 02:56:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2007-03-08 02:57:00,1.6959,1.6959,1.6956,1.6956,136300000.0
2007-03-08 02:58:00,1.6957,1.6957,1.6955,1.6955,136300000.0
2007-03-08 02:59:00,1.6952,1.6955,1.6952,1.6955,136300000.0
2007-03-08 03:00:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2007-03-08 03:02:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2007-03-08 03:03:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2007-03-08 03:04:00,1.6957,1.6961,1.6955,1.6961,136300000.0
2007-03-08 03:05:00,1.696,1.696,1.696,1.696,136300000.0
2007-03-08 03:07:00,1.6959,1.6959,1.6956,1.6959,136300000.0
2007-03-08 03:08:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2007-03-08 03:09:00,1.6958,1.696,1.6955,1.6958,136300000.0
2007-03-08 03:10:00,1.6956,1.6958,1.6956,1.6958,136300000.0
2007-03-08 03:11:00,1.696,1.696,1.6959,1.6959,136300000.0
2007-03-08 03:12:00,1.696,1.6962,1.6959,1.6959,136300000.0
2007-03-08 03:13:00,1.696,1.696,1.6956,1.6959,136300000.0
2007-03-08 03:14:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2007-03-08 03:15:00,1.6962,1.6962,1.6956,1.6961,136300000.0
2007-03-08 03:16:00,1.696,1.696,1.6958,1.6959,136300000.0
2007-03-08 03:17:00,1.6958,1.6958,1.6956,1.6956,136300000.0
2007-03-08 03:18:00,1.6958,1.6961,1.6954,1.6958,136300000.0
2007-03-08 03:19:00,1.696,1.696,1.6958,1.6959,136300000.0
2007-03-08 03:20:00,1.696,1.696,1.6956,1.6958,136300000.0
2007-03-08 03:21:00,1.6957,1.6959,1.6957,1.6958,136300000.0
2007-03-08 03:22:00,1.6959,1.696,1.6957,1.696,136300000.0
2007-03-08 03:23:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2007-03-08 03:24:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2007-03-08 03:27:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2007-03-08 03:28:00,1.6958,1.6959,1.6958,1.6959,136300000.0
2007-03-08 03:29:00,1.6958,1.6958,1.6958,1.6958,136300000.0
2007-03-08 03:30:00,1.6959,1.6961,1.6959,1.6961,136300000.0
2007-03-08 03:31:00,1.6959,1.6961,1.6958,1.6959,136300000.0
2007-03-08 03:32:00,1.6958,1.6962,1.6958,1.6962,136300000.0
2007-03-08 03:33:00,1.6963,1.6965,1.6962,1.6964,136300000.0
2007-03-08 03:34:00,1.6963,1.6963,1.6963,1.6963,136300000.0
2007-03-08 03:35:00,1.6964,1.6964,1.6962,1.6963,136300000.0
2007-03-08 03:36:00,1.6962,1.6962,1.696,1.696,136300000.0
2007-03-08 03:37:00,1.6962,1.6962,1.696,1.6961,136300000.0
2007-03-08 03:38:00,1.6962,1.6964,1.6961,1.6962,136300000.0
2007-03-08 03:39:00,1.696,1.696,1.6958,1.6959,136300000.0
2007-03-08 03:40:00,1.696,1.6961,1.6959,1.696,136300000.0
2007-03-08 03:41:00,1.6961,1.6965,1.6961,1.6965,136300000.0
2007-03-08 03:42:00,1.6964,1.6971,1.6963,1.6971,136300000.0
2007-03-08 03:43:00,1.6973,1.6976,1.6973,1.6973,136300000.0
2007-03-08 03:44:00,1.6975,1.6976,1.6973,1.6975,136300000.0
2007-03-08 03:45:00,1.6973,1.6973,1.6971,1.6971,136300000.0
2007-03-08 03:46:00,1.6973,1.6973,1.6968,1.6969,136300000.0
2007-03-08 03:47:00,1.6968,1.6969,1.6963,1.6963,136300000.0
2007-03-08 03:48:00,1.6966,1.6966,1.6962,1.6963,136300000.0
2007-03-08 03:49:00,1.6964,1.6966,1.6964,1.6964,136300000.0
2007-03-08 03:50:00,1.6966,1.697,1.6966,1.6969,136300000.0
2007-03-08 03:51:00,1.6971,1.6973,1.6969,1.697,136300000.0
2007-03-08 03:52:00,1.6969,1.6969,1.6966,1.6969,136300000.0
2007-03-08 03:53:00,1.697,1.697,1.6969,1.697,136300000.0
2007-03-08 03:54:00,1.6968,1.697,1.6968,1.6969,136300000.0
2007-03-08 03:55:00,1.6968,1.6969,1.6966,1.6966,136300000.0
2007-03-08 03:56:00,1.6968,1.6968,1.6966,1.6966,136300000.0
2007-03-08 03:57:00,1.6968,1.6968,1.6965,1.6967,136300000.0
2007-03-08 03:58:00,1.6965,1.6966,1.6963,1.6966,136300000.0
2007-03-08 03:59:00,1.6965,1.6969,1.6965,1.6965,136300000.0
2007-03-08 04:00:00,1.6966,1.6969,1.6965,1.6968,136300000.0
2007-03-08 04:01:00,1.6971,1.6971,1.6971,1.6971,136300000.0
2007-03-08 04:02:00,1.6969,1.6971,1.6968,1.6969,136300000.0
2007-03-08 04:03:00,1.6971,1.6971,1.6969,1.6971,136300000.0
2007-03-08 04:04:00,1.6969,1.6973,1.6969,1.6973,136300000.0
2007-03-08 04:05:00,1.6972,1.6973,1.6972,1.6973,136300000.0
2007-03-08 04:06:00,1.6975,1.6975,1.6971,1.6971,136300000.0
2007-03-08 04:07:00,1.6972,1.6974,1.6971,1.6972,136300000.0
2007-03-08 04:08:00,1.6973,1.6974,1.6967,1.6971,136300000.0
2007-03-08 04:09:00,1.6974,1.6974,1.6968,1.6971,136300000.0
2007-03-08 04:10:00,1.6969,1.6971,1.6969,1.6971,136300000.0
2007-03-08 04:11:00,1.697,1.6972,1.697,1.697,136300000.0
2007-03-08 04:12:00,1.6972,1.6972,1.6966,1.6966,136300000.0
2007-03-08 04:13:00,1.6969,1.6971,1.6969,1.6971,136300000.0
2007-03-08 04:14:00,1.6972,1.6972,1.6972,1.6972,136300000.0
2007-03-08 04:15:00,1.6971,1.6972,1.6967,1.6969,136300000.0
2007-03-08 04:16:00,1.6971,1.6971,1.6967,1.6969,136300000.0
2007-03-08 04:17:00,1.6971,1.6972,1.6967,1.6972,136300000.0
2007-03-08 04:18:00,1.6969,1.6973,1.6969,1.6972,136300000.0
2007-03-08 04:19:00,1.6973,1.6973,1.6968,1.6973,136300000.0
2007-03-08 04:20:00,1.6971,1.6971,1.6969,1.6971,136300000.0
2007-03-08 04:21:00,1.6969,1.6969,1.6969,1.6969,136300000.0
2007-03-08 04:22:00,1.697,1.697,1.6968,1.6969,136300000.0
2007-03-08 04:23:00,1.6968,1.6969,1.6968,1.6968,136300000.0
2007-03-08 04:24:00,1.6966,1.6968,1.6966,1.6968,136300000.0
2007-03-08 04:25:00,1.6966,1.6967,1.6965,1.6965,136300000.0
2007-03-08 04:26:00,1.6966,1.6966,1.6962,1.6965,136300000.0
2007-03-08 04:27:00,1.6966,1.6966,1.6966,1.6966,136300000.0
2007-03-08 04:28:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2007-03-08 04:30:00,1.6964,1.6964,1.6964,1.6964,136300000.0
2007-03-08 04:31:00,1.6965,1.6966,1.6965,1.6966,136300000.0
2007-03-08 04:33:00,1.6965,1.6965,1.6965,1.6965,136300000.0
2007-03-08 04:34:00,1.6964,1.6965,1.6963,1.6965,136300000.0
2007-03-08 04:35:00,1.6962,1.6962,1.6962,1.6962,136300000.0
2007-03-08 04:36:00,1.696,1.696,1.696,1.696,136300000.0
2007-03-08 04:37:00,1.6959,1.6963,1.6959,1.6963,136300000.0
2007-03-08 04:38:00,1.6961,1.6963,1.6961,1.6963,136300000.0
2007-03-08 04:39:00,1.6961,1.6966,1.6961,1.6966,136300000.0
2007-03-08 04:40:00,1.6963,1.6965,1.6962,1.6963,136300000.0
2007-03-08 04:41:00,1.6961,1.6961,1.6959,1.6961,136300000.0
2007-03-08 04:44:00,1.6963,1.6965,1.6963,1.6963,136300000.0
2007-03-08 04:45:00,1.6965,1.6965,1.6962,1.6962,136300000.0
2007-03-08 04:46:00,1.6963,1.6963,1.6961,1.6961,136300000.0
2007-03-08 04:47:00,1.6962,1.6966,1.6962,1.6966,136300000.0
2007-03-08 04:48:00,1.6963,1.6963,1.6959,1.6962,136300000.0
2007-03-08 04:49:00,1.696,1.6964,1.696,1.6961,136300000.0
2007-03-08 04:50:00,1.6962,1.6963,1.6957,1.6958,136300000.0
2007-03-08 04:51:00,1.696,1.696,1.696,1.696,136300000.0
2007-03-08 04:52:00,1.6959,1.6959,1.6959,1.6959,136300000.0
2007-03-08 04:53:00,1.6962,1.6962,1.696,1.6961,136300000.0
2007-03-08 04:54:00,1.696,1.696,1.6956,1.696,136300000.0
2007-03-08 04:55:00,1.6957,1.696,1.6957,1.696,136300000.0
2007-03-08 04:56:00,1.6959,1.696,1.6956,1.696,136300000.0
2007-03-08 04:57:00,1.6962,1.6963,1.6957,1.696,136300000.0
2007-03-08 04:58:00,1.6961,1.6961,1.6957,1.6957,136300000.0
2007-03-08 04:59:00,1.696,1.696,1.6957,1.6958,136300000.0
2007-03-08 05:00:00,1.6957,1.6959,1.6957,1.6957,136300000.0
2007-03-08 05:01:00,1.6954,1.6954,1.6952,1.6954,136300000.0
2007-03-08 05:02:00,1.6956,1.6956,1.6953,1.6955,136300000.0
2007-03-08 05:03:00,1.6953,1.6955,1.6953,1.6953,136300000.0
2007-03-08 05:05:00,1.6956,1.6956,1.6953,1.6956,136300000.0
2007-03-08 05:07:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2007-03-08 05:08:00,1.6957,1.6958,1.6955,1.6956,136300000.0
2007-03-08 05:11:00,1.6957,1.6957,1.6956,1.6956,136300000.0
2007-03-08 05:12:00,1.6957,1.6957,1.6956,1.6957,136300000.0
2007-03-08 05:13:00,1.6956,1.6957,1.6955,1.6956,136300000.0
2007-03-08 05:14:00,1.6957,1.6962,1.6957,1.696,136300000.0
2007-03-08 05:15:00,1.6962,1.6964,1.6962,1.6962,136300000.0
2007-03-08 05:16:00,1.6959,1.696,1.6959,1.696,136300000.0
2007-03-08 05:17:00,1.6959,1.696,1.6959,1.6959,136300000.0
2007-03-08 05:18:00,1.6957,1.6959,1.6957,1.6959,136300000.0
2007-03-08 05:20:00,1.6961,1.6961,1.6961,1.6961,136300000.0
2007-03-08 05:21:00,1.6959,1.6961,1.6959,1.6959,136300000.0
2007-03-08 05:22:00,1.6956,1.6959,1.6956,1.6956,136300000.0
2007-03-08 05:23:00,1.6957,1.6958,1.6955,1.6956,136300000.0
2007-03-08 05:24:00,1.6955,1.6955,1.6952,1.6952,136300000.0
2007-03-08 05:25:00,1.6951,1.6952,1.6949,1.6952,136300000.0
2007-03-08 05:26:00,1.6949,1.6949,1.6948,1.6948,136300000.0
2007-03-08 05:27:00,1.695,1.6952,1.6948,1.695,136300000.0
2007-03-08 05:28:00,1.6948,1.6951,1.6948,1.6948,136300000.0
2007-03-08 05:29:00,1.6945,1.6948,1.6944,1.6947,136300000.0
2007-03-08 05:30:00,1.6945,1.6947,1.6937,1.6941,136300000.0
2007-03-08 05:31:00,1.6942,1.6945,1.6941,1.6942,136300000.0
2007-03-08 05:32:00,1.6944,1.6947,1.6942,1.6944,136300000.0
2007-03-08 05:33:00,1.6945,1.6945,1.6942,1.6944,136300000.0
2007-03-08 05:34:00,1.6942,1.6945,1.6941,1.6943,136300000.0
2007-03-08 05:35:00,1.6941,1.6944,1.6941,1.6941,136300000.0
2007-03-08 05:36:00,1.6943,1.6943,1.6938,1.6938,136300000.0
2007-03-08 05:37:00,1.6937,1.6943,1.6934,1.6943,136300000.0
2007-03-08 05:38:00,1.6942,1.6942,1.6941,1.6941,136300000.0
2007-03-08 05:39:00,1.6943,1.6944,1.6941,1.6944,136300000.0
2007-03-08 05:40:00,1.6942,1.6943,1.6941,1.6941,136300000.0
2007-03-08 05:42:00,1.6943,1.6943,1.6943,1.6943,136300000.0
2007-03-08 05:43:00,1.6944,1.6948,1.6943,1.6945,136300000.0
2007-03-08 05:44:00,1.6948,1.6952,1.6947,1.6949,136300000.0
2007-03-08 05:45:00,1.695,1.6951,1.6948,1.6949,136300000.0
2007-03-08 05:46:00,1.6948,1.6948,1.6944,1.6947,136300000.0
2007-03-08 05:47:00,1.6945,1.6945,1.6939,1.6942,136300000.0
2007-03-08 05:48:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2007-03-08 05:49:00,1.6941,1.6945,1.6941,1.6942,136300000.0
2007-03-08 05:50:00,1.6941,1.6944,1.6941,1.6944,136300000.0
2007-03-08 05:51:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2007-03-08 05:52:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2007-03-08 05:53:00,1.6943,1.6944,1.6941,1.6941,136300000.0
2007-03-08 05:54:00,1.6939,1.6939,1.6939,1.6939,136300000.0
2007-03-08 05:55:00,1.6938,1.6941,1.6938,1.6941,136300000.0
2007-03-08 05:56:00,1.694,1.694,1.694,1.694,136300000.0
2007-03-08 05:57:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2007-03-08 05:58:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2007-03-08 05:59:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2007-03-08 06:00:00,1.6942,1.6942,1.6942,1.6942,136300000.0
2007-03-08 06:01:00,1.6941,1.6942,1.6941,1.6942,136300000.0
2007-03-08 06:02:00,1.6941,1.6947,1.6941,1.6943,136300000.0
2007-03-08 06:03:00,1.6942,1.6946,1.6941,1.6946,136300000.0
2007-03-08 06:04:00,1.6947,1.6948,1.6945,1.6946,136300000.0
2007-03-08 06:05:00,1.6945,1.6948,1.6941,1.6948,136300000.0
2007-03-08 06:06:00,1.6951,1.6951,1.6948,1.6948,136300000.0
2007-03-08 06:07:00,1.695,1.6952,1.6948,1.6948,136300000.0
2007-03-08 06:08:00,1.6949,1.6949,1.6945,1.6946,136300000.0
2007-03-08 06:09:00,1.6948,1.6949,1.6945,1.6948,136300000.0
2007-03-08 06:10:00,1.6949,1.6949,1.6945,1.6946,136300000.0
2007-03-08 06:11:00,1.6948,1.6948,1.6943,1.6945,136300000.0
2007-03-08 06:12:00,1.6946,1.6947,1.6943,1.6947,136300000.0
2007-03-08 06:13:00,1.6949,1.6952,1.6948,1.6952,136300000.0
2007-03-08 06:14:00,1.6953,1.6953,1.6952,1.6952,136300000.0
2007-03-08 06:15:00,1.6954,1.6955,1.6953,1.6955,136300000.0
2007-03-08 06:16:00,1.6956,1.6956,1.6956,1.6956,136300000.0
2007-03-08 06:17:00,1.6957,1.6958,1.6955,1.6955,136300000.0
2007-03-08 06:18:00,1.6956,1.6957,1.6954,1.6954,136300000.0
2007-03-08 06:19:00,1.6956,1.6956,1.6944,1.6944,136300000.0
2007-03-08 06:20:00,1.6943,1.6945,1.6942,1.6945,136300000.0
2007-03-08 06:21:00,1.6943,1.6945,1.6941,1.6942,136300000.0
2007-03-08 06:22:00,1.6943,1.6943,1.6942,1.6943,136300000.0
2007-03-08 06:23:00,1.6942,1.6944,1.6941,1.6942,136300000.0
2007-03-08 06:24:00,1.6941,1.6941,1.694,1.694,136300000.0
2007-03-08 06:25:00,1.6941,1.6941,1.6939,1.6939,136300000.0
2007-03-08 06:26:00,1.6938,1.694,1.6936,1.6939,136300000.0
2007-03-08 06:27:00,1.6936,1.6941,1.6936,1.694,136300000.0
2007-03-08 06:28:00,1.6939,1.6941,1.6938,1.694,136300000.0
2007-03-08 06:29:00,1.6939,1.694,1.6937,1.6939,136300000.0
2007-03-08 06:30:00,1.6938,1.6939,1.6938,1.6939,136300000.0
2007-03-08 06:31:00,1.694,1.6941,1.694,1.694,136300000.0
2007-03-08 06:32:00,1.6939,1.694,1.6939,1.694,136300000.0
2007-03-08 06:33:00,1.6938,1.6941,1.6938,1.694,136300000.0
2007-03-08 06:34:00,1.6939,1.694,1.6938,1.6939,136300000.0
2007-03-08 06:35:00,1.6941,1.6942,1.694,1.6942,136300000.0
2007-03-08 06:36:00,1.6941,1.6943,1.6941,1.6943,136300000.0
2007-03-08 06:37:00,1.6944,1.6948,1.6944,1.6946,136300000.0
2007-03-08 06:38:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2007-03-08 06:39:00,1.6946,1.6946,1.6944,1.6944,136300000.0
2007-03-08 06:40:00,1.6943,1.6944,1.6942,1.6943,136300000.0
2007-03-08 06:41:00,1.6942,1.695,1.6942,1.6947,136300000.0
2007-03-08 06:42:00,1.6949,1.6955,1.6946,1.6949,136300000.0
2007-03-08 06:43:00,1.6947,1.6948,1.6946,1.6946,136300000.0
2007-03-08 06:44:00,1.6947,1.6951,1.6947,1.695,136300000.0
2007-03-08 06:45:00,1.6948,1.6954,1.6948,1.6954,136300000.0
2007-03-08 06:46:00,1.6953,1.6954,1.6953,1.6954,136300000.0
2007-03-08 06:47:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2007-03-08 06:48:00,1.6955,1.6955,1.6954,1.6954,136300000.0
2007-03-08 06:49:00,1.6953,1.6955,1.6953,1.6955,136300000.0
2007-03-08 06:50:00,1.6954,1.6954,1.6954,1.6954,136300000.0
2007-03-08 06:51:00,1.6955,1.6959,1.6955,1.6959,136300000.0
2007-03-08 06:52:00,1.696,1.696,1.6955,1.6955,136300000.0
2007-03-08 06:53:00,1.6954,1.6957,1.6951,1.6951,136300000.0
2007-03-08 06:54:00,1.695,1.6956,1.695,1.6956,136300000.0
2007-03-08 06:55:00,1.6955,1.6956,1.6954,1.6955,136300000.0
2007-03-08 06:56:00,1.6954,1.6955,1.6952,1.6952,136300000.0
2007-03-08 06:57:00,1.6951,1.6952,1.6951,1.6952,136300000.0
2007-03-08 06:58:00,1.6953,1.6956,1.6952,1.6953,136300000.0
2007-03-08 06:59:00,1.6952,1.6959,1.6952,1.6954,136300000.0
2007-03-08 07:00:00,1.6955,1.6955,1.6952,1.6952,136300000.0
2007-03-08 07:01:00,1.6951,1.6952,1.695,1.6952,136300000.0
2007-03-08 07:02:00,1.6953,1.6954,1.6948,1.6948,136300000.0
2007-03-08 07:03:00,1.6947,1.6949,1.6945,1.6946,136300000.0
2007-03-08 07:04:00,1.6945,1.6946,1.6945,1.6945,136300000.0
2007-03-08 07:05:00,1.6946,1.6946,1.6946,1.6946,136300000.0
2007-03-08 07:06:00,1.6947,1.6947,1.6946,1.6946,136300000.0
2007-03-08 07:07:00,1.6943,1.6944,1.6942,1.6944,136300000.0
2007-03-08 07:09:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2007-03-08 07:11:00,1.6945,1.6946,1.6945,1.6946,136300000.0
2007-03-08 07:12:00,1.6945,1.6945,1.6944,1.6945,136300000.0
2007-03-08 07:13:00,1.6944,1.6945,1.6939,1.6939,136300000.0
2007-03-08 07:14:00,1.6942,1.6943,1.6939,1.6942,136300000.0
2007-03-08 07:15:00,1.6943,1.6943,1.6942,1.6942,136300000.0
2007-03-08 07:16:00,1.6943,1.6943,1.6941,1.6941,136300000.0
2007-03-08 07:17:00,1.6942,1.6942,1.6938,1.6939,136300000.0
2007-03-08 07:18:00,1.6938,1.6941,1.6938,1.694,136300000.0
2007-03-08 07:19:00,1.6939,1.694,1.6939,1.694,136300000.0
2007-03-08 07:20:00,1.6939,1.6945,1.6939,1.6945,136300000.0
2007-03-08 07:21:00,1.6944,1.6944,1.6942,1.6942,136300000.0
2007-03-08 07:22:00,1.6943,1.6944,1.6942,1.6943,136300000.0
2007-03-08 07:23:00,1.6941,1.6941,1.6941,1.6941,136300000.0
2007-03-08 07:24:00,1.694,1.6941,1.694,1.6941,136300000.0
2007-03-08 07:25:00,1.6942,1.6947,1.6942,1.6947,136300000.0
2007-03-08 07:26:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2007-03-08 07:27:00,1.6946,1.6947,1.6945,1.6945,136300000.0
2007-03-08 07:28:00,1.6946,1.6946,1.6943,1.6943,136300000.0
2007-03-08 07:29:00,1.6944,1.6946,1.6943,1.6946,136300000.0
2007-03-08 07:30:00,1.6945,1.6947,1.6945,1.6947,136300000.0
2007-03-08 07:31:00,1.6946,1.6947,1.6942,1.6942,136300000.0
2007-03-08 07:32:00,1.6943,1.6946,1.6943,1.6945,136300000.0
2007-03-08 07:33:00,1.6946,1.6946,1.6939,1.6942,136300000.0
2007-03-08 07:34:00,1.6943,1.6943,1.6938,1.6939,136300000.0
2007-03-08 07:35:00,1.6938,1.6938,1.6929,1.6935,136300000.0
2007-03-08 07:36:00,1.6937,1.6941,1.6937,1.6938,136300000.0
2007-03-08 07:37:00,1.6937,1.6938,1.6935,1.6935,136300000.0
2007-03-08 07:38:00,1.6936,1.6938,1.6933,1.6935,136300000.0
2007-03-08 07:39:00,1.6937,1.694,1.6937,1.6939,136300000.0
2007-03-08 07:40:00,1.6938,1.694,1.6937,1.6937,136300000.0
2007-03-08 07:41:00,1.6938,1.6939,1.6935,1.6938,136300000.0
2007-03-08 07:42:00,1.6937,1.6938,1.6936,1.6936,136300000.0
2007-03-08 07:43:00,1.6937,1.6937,1.6935,1.6937,136300000.0
2007-03-08 07:44:00,1.6936,1.6937,1.6933,1.6935,136300000.0
2007-03-08 07:45:00,1.6934,1.6935,1.6934,1.6935,136300000.0
2007-03-08 07:46:00,1.6936,1.6937,1.6935,1.6936,136300000.0
2007-03-08 07:47:00,1.6937,1.6937,1.6933,1.6934,136300000.0
2007-03-08 07:48:00,1.6933,1.6933,1.6933,1.6933,136300000.0
2007-03-08 07:49:00,1.6932,1.6934,1.6931,1.6933,136300000.0
2007-03-08 07:50:00,1.6932,1.6933,1.6931,1.6931,136300000.0
2007-03-08 07:51:00,1.6932,1.6933,1.6931,1.6933,136300000.0
2007-03-08 07:52:00,1.6932,1.6932,1.6931,1.6931,136300000.0
2007-03-08 07:53:00,1.6932,1.6932,1.6931,1.6932,136300000.0
2007-03-08 07:54:00,1.6931,1.6931,1.6929,1.6929,136300000.0
2007-03-08 07:55:00,1.6928,1.6931,1.6928,1.693,136300000.0
2007-03-08 07:56:00,1.6933,1.6934,1.693,1.693,136300000.0
2007-03-08 07:57:00,1.6932,1.6935,1.6932,1.6934,136300000.0
2007-03-08 07:58:00,1.6935,1.6935,1.6932,1.6933,136300000.0
2007-03-08 07:59:00,1.6932,1.6933,1.693,1.6931,136300000.0
2007-03-08 08:00:00,1.6932,1.6934,1.6931,1.6932,136300000.0
2007-03-08 08:01:00,1.6934,1.6935,1.6933,1.6933,136300000.0
2007-03-08 08:03:00,1.6932,1.6934,1.6932,1.6933,136300000.0
2007-03-08 08:04:00,1.6931,1.6932,1.6931,1.6932,136300000.0
2007-03-08 08:05:00,1.6933,1.6935,1.6932,1.6933,136300000.0
2007-03-08 08:06:00,1.6934,1.6936,1.6932,1.6932,136300000.0
2007-03-08 08:07:00,1.6933,1.6935,1.6933,1.6935,136300000.0
2007-03-08 08:08:00,1.6936,1.6938,1.6936,1.6936,136300000.0
2007-03-08 08:09:00,1.6935,1.6936,1.6932,1.6933,136300000.0
2007-03-08 08:10:00,1.6934,1.6935,1.6933,1.6934,136300000.0
2007-03-08 08:11:00,1.6933,1.6934,1.6931,1.6931,136300000.0
2007-03-08 08:12:00,1.6934,1.6934,1.6928,1.6929,136300000.0
2007-03-08 08:13:00,1.693,1.6931,1.6928,1.6928,136300000.0
2007-03-08 08:14:00,1.6927,1.6929,1.6924,1.6928,136300000.0
2007-03-08 08:15:00,1.693,1.6932,1.6928,1.6931,136300000.0
2007-03-08 08:16:00,1.693,1.693,1.6927,1.6929,136300000.0
2007-03-08 08:17:00,1.6928,1.693,1.6928,1.693,136300000.0
2007-03-08 08:18:00,1.6932,1.6932,1.6928,1.693,136300000.0
2007-03-08 08:19:00,1.6929,1.6934,1.6929,1.6932,136300000.0
2007-03-08 08:20:00,1.6929,1.6937,1.6929,1.6933,136300000.0
2007-03-08 08:21:00,1.6935,1.6935,1.6932,1.6933,136300000.0
2007-03-08 08:22:00,1.6932,1.6935,1.6932,1.6934,136300000.0
2007-03-08 08:23:00,1.6933,1.6934,1.6931,1.6934,136300000.0
2007-03-08 08:24:00,1.6935,1.6935,1.6935,1.6935,136300000.0
2007-03-08 08:25:00,1.6936,1.6936,1.6934,1.6935,136300000.0
2007-03-08 08:26:00,1.6936,1.6937,1.6934,1.6934,136300000.0
2007-03-08 08:27:00,1.6935,1.6936,1.6935,1.6935,136300000.0
2007-03-08 08:28:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2007-03-08 08:29:00,1.6936,1.6936,1.6935,1.6935,136300000.0
2007-03-08 08:30:00,1.6937,1.6937,1.6935,1.6935,136300000.0
2007-03-08 08:31:00,1.6936,1.6937,1.6932,1.6937,136300000.0
2007-03-08 08:32:00,1.6936,1.6938,1.6935,1.6938,136300000.0
2007-03-08 08:33:00,1.6937,1.6939,1.6937,1.6939,136300000.0
2007-03-08 08:34:00,1.6938,1.6939,1.6938,1.6938,136300000.0
2007-03-08 08:35:00,1.694,1.6941,1.694,1.694,136300000.0
2007-03-08 08:36:00,1.6939,1.6941,1.6936,1.6939,136300000.0
2007-03-08 08:37:00,1.694,1.694,1.6936,1.6938,136300000.0
2007-03-08 08:38:00,1.6939,1.6939,1.6934,1.6938,136300000.0
2007-03-08 08:39:00,1.6937,1.6938,1.6935,1.6938,136300000.0
2007-03-08 08:40:00,1.6937,1.6937,1.6935,1.6936,136300000.0
2007-03-08 08:41:00,1.6935,1.6936,1.6934,1.6936,136300000.0
2007-03-08 08:42:00,1.6935,1.6937,1.6935,1.6935,136300000.0
2007-03-08 08:43:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2007-03-08 08:44:00,1.6936,1.6937,1.6935,1.6937,136300000.0
2007-03-08 08:45:00,1.6938,1.6939,1.6937,1.6938,136300000.0
2007-03-08 08:46:00,1.6939,1.6939,1.6938,1.6938,136300000.0
2007-03-08 08:47:00,1.6937,1.6941,1.6937,1.6941,136300000.0
2007-03-08 08:48:00,1.694,1.694,1.6937,1.6937,136300000.0
2007-03-08 08:49:00,1.6936,1.6937,1.6935,1.6936,136300000.0
2007-03-08 08:51:00,1.6937,1.6937,1.6934,1.6935,136300000.0
2007-03-08 08:52:00,1.6933,1.6936,1.6932,1.6936,136300000.0
2007-03-08 08:53:00,1.6938,1.6938,1.6934,1.6934,136300000.0
2007-03-08 08:54:00,1.6933,1.6935,1.6932,1.6932,136300000.0
2007-03-08 08:55:00,1.6931,1.6936,1.6931,1.6935,136300000.0
2007-03-08 08:56:00,1.6934,1.6935,1.6933,1.6933,136300000.0
2007-03-08 08:57:00,1.6932,1.6932,1.6928,1.6929,136300000.0
2007-03-08 08:58:00,1.693,1.693,1.6928,1.6929,136300000.0
2007-03-08 08:59:00,1.693,1.6931,1.6929,1.6931,136300000.0
2007-03-08 09:00:00,1.693,1.6933,1.6926,1.6928,136300000.0
2007-03-08 09:01:00,1.6927,1.6931,1.6927,1.693,136300000.0
2007-03-08 09:02:00,1.6929,1.6932,1.6924,1.6924,136300000.0
2007-03-08 09:03:00,1.6925,1.6927,1.6924,1.6926,136300000.0
2007-03-08 09:04:00,1.6925,1.6928,1.6924,1.6926,136300000.0
2007-03-08 09:05:00,1.6927,1.693,1.6927,1.693,136300000.0
2007-03-08 09:06:00,1.6931,1.6931,1.6928,1.6929,136300000.0
2007-03-08 09:07:00,1.6928,1.6929,1.6928,1.6929,136300000.0
2007-03-08 09:08:00,1.6928,1.6929,1.6928,1.6928,136300000.0
2007-03-08 09:09:00,1.6929,1.6929,1.6926,1.6927,136300000.0
2007-03-08 09:10:00,1.6925,1.6928,1.6925,1.6928,136300000.0
2007-03-08 09:11:00,1.693,1.693,1.6927,1.6928,136300000.0
2007-03-08 09:12:00,1.6927,1.6929,1.6927,1.6928,136300000.0
2007-03-08 09:13:00,1.6927,1.6928,1.6924,1.6926,136300000.0
2007-03-08 09:14:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2007-03-08 09:15:00,1.6925,1.6926,1.6925,1.6926,136300000.0
2007-03-08 09:16:00,1.6925,1.6926,1.6925,1.6925,136300000.0
2007-03-08 09:17:00,1.6924,1.6924,1.6922,1.6922,136300000.0
2007-03-08 09:18:00,1.6925,1.6925,1.6923,1.6923,136300000.0
2007-03-08 09:19:00,1.6924,1.6926,1.6922,1.6924,136300000.0
2007-03-08 09:20:00,1.6923,1.6925,1.6921,1.6923,136300000.0
2007-03-08 09:21:00,1.6922,1.6922,1.692,1.692,136300000.0
2007-03-08 09:22:00,1.6921,1.6922,1.692,1.6921,136300000.0
2007-03-08 09:23:00,1.692,1.6922,1.6917,1.6918,136300000.0
2007-03-08 09:24:00,1.692,1.6923,1.6918,1.6919,136300000.0
2007-03-08 09:25:00,1.6918,1.6923,1.6917,1.692,136300000.0
2007-03-08 09:26:00,1.6921,1.6926,1.6921,1.6923,136300000.0
2007-03-08 09:27:00,1.6924,1.6925,1.6921,1.6925,136300000.0
2007-03-08 09:28:00,1.6926,1.6929,1.6925,1.6926,136300000.0
2007-03-08 09:29:00,1.6927,1.6929,1.6923,1.6923,136300000.0
2007-03-08 09:30:00,1.6921,1.6923,1.6918,1.6919,136300000.0
2007-03-08 09:31:00,1.6921,1.6921,1.6915,1.6918,136300000.0
2007-03-08 09:32:00,1.6919,1.6919,1.6914,1.6915,136300000.0
2007-03-08 09:33:00,1.6916,1.6919,1.6914,1.6917,136300000.0
2007-03-08 09:34:00,1.6916,1.692,1.6916,1.692,136300000.0
2007-03-08 09:35:00,1.6918,1.6919,1.6917,1.6917,136300000.0
2007-03-08 09:36:00,1.6919,1.6919,1.6917,1.6918,136300000.0
2007-03-08 09:37:00,1.6917,1.6918,1.6916,1.6917,136300000.0
2007-03-08 09:38:00,1.6918,1.6918,1.6915,1.6916,136300000.0
2007-03-08 09:39:00,1.6915,1.6917,1.6914,1.6915,136300000.0
2007-03-08 09:40:00,1.6916,1.6918,1.6915,1.6916,136300000.0
2007-03-08 09:41:00,1.6915,1.6917,1.6915,1.6917,136300000.0
2007-03-08 09:42:00,1.6915,1.6915,1.691,1.6914,136300000.0
2007-03-08 09:43:00,1.6916,1.6916,1.6913,1.6914,136300000.0
2007-03-08 09:44:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2007-03-08 09:45:00,1.6913,1.6915,1.6912,1.6915,136300000.0
2007-03-08 09:46:00,1.6916,1.6918,1.6908,1.6913,136300000.0
2007-03-08 09:47:00,1.6914,1.6914,1.6911,1.6911,136300000.0
2007-03-08 09:48:00,1.6914,1.6916,1.6911,1.6912,136300000.0
2007-03-08 09:49:00,1.6913,1.6916,1.6913,1.6914,136300000.0
2007-03-08 09:50:00,1.6913,1.6915,1.6913,1.6914,136300000.0
2007-03-08 09:51:00,1.6915,1.6915,1.6913,1.6914,136300000.0
2007-03-08 09:52:00,1.6915,1.692,1.6913,1.6919,136300000.0
2007-03-08 09:53:00,1.6918,1.692,1.6917,1.6917,136300000.0
2007-03-08 09:54:00,1.6916,1.6918,1.6916,1.6916,136300000.0
2007-03-08 09:55:00,1.6917,1.6919,1.6915,1.6919,136300000.0
2007-03-08 09:56:00,1.6918,1.692,1.6917,1.6917,136300000.0
2007-03-08 09:57:00,1.6918,1.692,1.6918,1.692,136300000.0
2007-03-08 09:58:00,1.6919,1.692,1.6919,1.6919,136300000.0
2007-03-08 09:59:00,1.692,1.6921,1.6916,1.6919,136300000.0
2007-03-08 10:00:00,1.692,1.6922,1.692,1.6921,136300000.0
2007-03-08 10:01:00,1.6922,1.6923,1.692,1.6921,136300000.0
2007-03-08 10:02:00,1.692,1.692,1.6916,1.6916,136300000.0
2007-03-08 10:03:00,1.6917,1.6917,1.6914,1.6915,136300000.0
2007-03-08 10:04:00,1.6916,1.6916,1.6914,1.6914,136300000.0
2007-03-08 10:05:00,1.6912,1.6915,1.6912,1.6914,136300000.0
2007-03-08 10:06:00,1.6915,1.6915,1.6912,1.6915,136300000.0
2007-03-08 10:07:00,1.6914,1.6917,1.6914,1.6917,136300000.0
2007-03-08 10:08:00,1.6919,1.692,1.6914,1.6914,136300000.0
2007-03-08 10:09:00,1.6915,1.6918,1.6915,1.6918,136300000.0
2007-03-08 10:10:00,1.6917,1.6917,1.6915,1.6917,136300000.0
2007-03-08 10:11:00,1.6918,1.6919,1.6915,1.6915,136300000.0
2007-03-08 10:12:00,1.6916,1.6916,1.6913,1.6914,136300000.0
2007-03-08 10:13:00,1.6915,1.6918,1.6914,1.6914,136300000.0
2007-03-08 10:15:00,1.6915,1.6915,1.6914,1.6915,136300000.0
2007-03-08 10:16:00,1.6914,1.6915,1.6914,1.6914,136300000.0
2007-03-08 10:17:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2007-03-08 10:18:00,1.6913,1.6916,1.6913,1.6915,136300000.0
2007-03-08 10:19:00,1.6914,1.6916,1.6914,1.6916,136300000.0
2007-03-08 10:20:00,1.6915,1.6916,1.6913,1.6915,136300000.0
2007-03-08 10:21:00,1.6916,1.6916,1.6914,1.6916,136300000.0
2007-03-08 10:22:00,1.6915,1.6915,1.6913,1.6915,136300000.0
2007-03-08 10:23:00,1.6912,1.6918,1.6912,1.6917,136300000.0
2007-03-08 10:24:00,1.6916,1.6916,1.6913,1.6916,136300000.0
2007-03-08 10:25:00,1.6915,1.6915,1.6911,1.6913,136300000.0
2007-03-08 10:26:00,1.691,1.6915,1.6909,1.6912,136300000.0
2007-03-08 10:27:00,1.6909,1.691,1.6907,1.6908,136300000.0
2007-03-08 10:28:00,1.691,1.691,1.6904,1.6905,136300000.0
2007-03-08 10:29:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2007-03-08 10:30:00,1.6906,1.6909,1.6906,1.6906,136300000.0
2007-03-08 10:31:00,1.6908,1.6908,1.6904,1.6907,136300000.0
2007-03-08 10:32:00,1.6906,1.6909,1.6906,1.6909,136300000.0
2007-03-08 10:33:00,1.6908,1.6909,1.6906,1.6906,136300000.0
2007-03-08 10:34:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2007-03-08 10:35:00,1.6904,1.6907,1.6904,1.6905,136300000.0
2007-03-08 10:36:00,1.6906,1.6907,1.6905,1.6907,136300000.0
2007-03-08 10:37:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2007-03-08 10:38:00,1.6908,1.6909,1.6906,1.6906,136300000.0
2007-03-08 10:39:00,1.6907,1.6911,1.6907,1.6911,136300000.0
2007-03-08 10:40:00,1.691,1.6915,1.691,1.691,136300000.0
2007-03-08 10:41:00,1.6908,1.691,1.6906,1.6908,136300000.0
2007-03-08 10:42:00,1.6909,1.6915,1.6909,1.6914,136300000.0
2007-03-08 10:43:00,1.6915,1.6915,1.6915,1.6915,136300000.0
2007-03-08 10:46:00,1.6911,1.6913,1.6909,1.6913,136300000.0
2007-03-08 10:47:00,1.6914,1.6915,1.6912,1.6912,136300000.0
2007-03-08 10:48:00,1.6911,1.6912,1.6909,1.691,136300000.0
2007-03-08 10:49:00,1.6909,1.6915,1.6909,1.6915,136300000.0
2007-03-08 10:50:00,1.6916,1.6916,1.6912,1.6913,136300000.0
2007-03-08 10:51:00,1.6912,1.6914,1.6912,1.6914,136300000.0
2007-03-08 10:52:00,1.6912,1.6914,1.6911,1.6914,136300000.0
2007-03-08 10:53:00,1.6913,1.6913,1.6911,1.6913,136300000.0
2007-03-08 10:54:00,1.6912,1.6913,1.6911,1.6911,136300000.0
2007-03-08 10:55:00,1.6912,1.6912,1.691,1.6911,136300000.0
2007-03-08 10:56:00,1.691,1.6911,1.6909,1.6909,136300000.0
2007-03-08 10:57:00,1.6908,1.6908,1.6904,1.6905,136300000.0
2007-03-08 10:58:00,1.6904,1.6906,1.6903,1.6905,136300000.0
2007-03-08 10:59:00,1.6906,1.6908,1.6906,1.6908,136300000.0
2007-03-08 11:00:00,1.6907,1.6908,1.6903,1.6905,136300000.0
2007-03-08 11:01:00,1.6904,1.6907,1.6903,1.6904,136300000.0
2007-03-08 11:02:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2007-03-08 11:03:00,1.6904,1.6904,1.6902,1.6902,136300000.0
2007-03-08 11:04:00,1.6901,1.6904,1.6901,1.6903,136300000.0
2007-03-08 11:05:00,1.6901,1.6904,1.6901,1.6904,136300000.0
2007-03-08 11:06:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2007-03-08 11:07:00,1.6905,1.6905,1.6904,1.6904,136300000.0
2007-03-08 11:08:00,1.6905,1.6905,1.6905,1.6905,136300000.0
2007-03-08 11:09:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2007-03-08 11:10:00,1.6907,1.6908,1.6905,1.6907,136300000.0
2007-03-08 11:11:00,1.6908,1.6908,1.6906,1.6906,136300000.0
2007-03-08 11:13:00,1.6907,1.6908,1.6905,1.6908,136300000.0
2007-03-08 11:14:00,1.6909,1.691,1.6909,1.691,136300000.0
2007-03-08 11:15:00,1.6909,1.6909,1.6907,1.6909,136300000.0
2007-03-08 11:16:00,1.6908,1.6909,1.6905,1.6905,136300000.0
2007-03-08 11:17:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2007-03-08 11:18:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2007-03-08 11:19:00,1.6905,1.6906,1.6903,1.6905,136300000.0
2007-03-08 11:21:00,1.6908,1.6908,1.6905,1.6906,136300000.0
2007-03-08 11:22:00,1.6907,1.6907,1.6904,1.6905,136300000.0
2007-03-08 11:23:00,1.6904,1.6906,1.6904,1.6905,136300000.0
2007-03-08 11:24:00,1.6906,1.6906,1.6906,1.6906,136300000.0
2007-03-08 11:26:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2007-03-08 11:27:00,1.6907,1.6907,1.6906,1.6906,136300000.0
2007-03-08 11:28:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2007-03-08 11:29:00,1.6908,1.6909,1.6908,1.6909,136300000.0
2007-03-08 11:30:00,1.6908,1.691,1.6906,1.6907,136300000.0
2007-03-08 11:31:00,1.6908,1.6909,1.6908,1.6908,136300000.0
2007-03-08 11:33:00,1.6907,1.6908,1.6906,1.6908,136300000.0
2007-03-08 11:34:00,1.6907,1.6909,1.6905,1.6907,136300000.0
2007-03-08 11:35:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2007-03-08 11:36:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2007-03-08 11:37:00,1.6905,1.6907,1.6901,1.6904,136300000.0
2007-03-08 11:38:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2007-03-08 11:39:00,1.6906,1.6906,1.6905,1.6906,136300000.0
2007-03-08 11:40:00,1.6905,1.6907,1.6905,1.6907,136300000.0
2007-03-08 11:43:00,1.6906,1.6906,1.6902,1.6902,136300000.0
2007-03-08 11:44:00,1.6903,1.6903,1.6899,1.69,136300000.0
2007-03-08 11:45:00,1.6901,1.6901,1.69,1.6901,136300000.0
2007-03-08 11:46:00,1.69,1.6905,1.69,1.6902,136300000.0
2007-03-08 11:47:00,1.6903,1.6903,1.6893,1.6893,136300000.0
2007-03-08 11:48:00,1.6894,1.6897,1.6894,1.6897,136300000.0
2007-03-08 11:49:00,1.6896,1.69,1.6896,1.6898,136300000.0
2007-03-08 11:50:00,1.6899,1.6906,1.6899,1.6906,136300000.0
2007-03-08 11:51:00,1.6907,1.691,1.6904,1.6904,136300000.0
2007-03-08 11:52:00,1.6905,1.6905,1.6901,1.6902,136300000.0
2007-03-08 11:53:00,1.6901,1.6902,1.6899,1.6902,136300000.0
2007-03-08 11:54:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2007-03-08 11:55:00,1.69,1.69,1.6897,1.6899,136300000.0
2007-03-08 11:56:00,1.69,1.6905,1.6899,1.6905,136300000.0
2007-03-08 11:57:00,1.6901,1.6903,1.6899,1.6903,136300000.0
2007-03-08 11:58:00,1.6901,1.6904,1.69,1.6902,136300000.0
2007-03-08 11:59:00,1.6901,1.6906,1.6901,1.6901,136300000.0
2007-03-08 12:00:00,1.6903,1.6903,1.6898,1.69,136300000.0
2007-03-08 12:01:00,1.6899,1.6904,1.6898,1.6902,136300000.0
2007-03-08 12:02:00,1.6899,1.6902,1.6898,1.6898,136300000.0
2007-03-08 12:03:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2007-03-08 12:04:00,1.69,1.6902,1.6898,1.6901,136300000.0
2007-03-08 12:05:00,1.69,1.6902,1.6897,1.6897,136300000.0
2007-03-08 12:06:00,1.6895,1.6898,1.6894,1.6896,136300000.0
2007-03-08 12:07:00,1.6897,1.6897,1.6892,1.6896,136300000.0
2007-03-08 12:08:00,1.6895,1.6903,1.6893,1.6902,136300000.0
2007-03-08 12:09:00,1.6901,1.6905,1.69,1.6905,136300000.0
2007-03-08 12:10:00,1.6904,1.6905,1.6902,1.6905,136300000.0
2007-03-08 12:11:00,1.6906,1.6906,1.6903,1.6903,136300000.0
2007-03-08 12:12:00,1.6904,1.6906,1.6903,1.6906,136300000.0
2007-03-08 12:13:00,1.6904,1.6908,1.6904,1.6906,136300000.0
2007-03-08 12:14:00,1.6905,1.6906,1.6904,1.6904,136300000.0
2007-03-08 12:15:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2007-03-08 12:16:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2007-03-08 12:17:00,1.6906,1.6909,1.6904,1.6905,136300000.0
2007-03-08 12:18:00,1.6904,1.6904,1.69,1.6903,136300000.0
2007-03-08 12:19:00,1.6902,1.6906,1.6901,1.6904,136300000.0
2007-03-08 12:20:00,1.6905,1.6905,1.6903,1.6903,136300000.0
2007-03-08 12:21:00,1.6904,1.6904,1.6896,1.69,136300000.0
2007-03-08 12:22:00,1.6898,1.6902,1.6897,1.6901,136300000.0
2007-03-08 12:23:00,1.69,1.69,1.6898,1.6898,136300000.0
2007-03-08 12:24:00,1.6899,1.69,1.6899,1.69,136300000.0
2007-03-08 12:25:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2007-03-08 12:26:00,1.69,1.6901,1.69,1.69,136300000.0
2007-03-08 12:27:00,1.6899,1.69,1.6898,1.6898,136300000.0
2007-03-08 12:28:00,1.6895,1.69,1.6894,1.6897,136300000.0
2007-03-08 12:29:00,1.6898,1.69,1.6898,1.6899,136300000.0
2007-03-08 12:30:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2007-03-08 12:31:00,1.6899,1.6901,1.6897,1.6901,136300000.0
2007-03-08 12:32:00,1.69,1.6901,1.6898,1.6899,136300000.0
2007-03-08 12:33:00,1.6896,1.6901,1.6894,1.6901,136300000.0
2007-03-08 12:34:00,1.69,1.69,1.6899,1.6899,136300000.0
2007-03-08 12:35:00,1.69,1.6902,1.6899,1.6901,136300000.0
2007-03-08 12:36:00,1.69,1.6904,1.69,1.6903,136300000.0
2007-03-08 12:37:00,1.6904,1.6904,1.6902,1.6903,136300000.0
2007-03-08 12:38:00,1.6902,1.6902,1.69,1.6902,136300000.0
2007-03-08 12:39:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2007-03-08 12:40:00,1.69,1.69,1.6898,1.6898,136300000.0
2007-03-08 12:41:00,1.69,1.6901,1.6895,1.6895,136300000.0
2007-03-08 12:42:00,1.6897,1.6897,1.6894,1.6896,136300000.0
2007-03-08 12:43:00,1.6897,1.69,1.6897,1.69,136300000.0
2007-03-08 12:44:00,1.6899,1.6902,1.6898,1.6899,136300000.0
2007-03-08 12:45:00,1.6898,1.6899,1.6896,1.6898,136300000.0
2007-03-08 12:46:00,1.69,1.69,1.6898,1.69,136300000.0
2007-03-08 12:47:00,1.6899,1.69,1.6898,1.6898,136300000.0
2007-03-08 12:48:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2007-03-08 12:49:00,1.6897,1.6899,1.6897,1.6898,136300000.0
2007-03-08 12:50:00,1.69,1.69,1.69,1.69,136300000.0
2007-03-08 12:51:00,1.6902,1.6904,1.6901,1.6903,136300000.0
2007-03-08 12:52:00,1.6902,1.6903,1.69,1.69,136300000.0
2007-03-08 12:53:00,1.6899,1.6901,1.6896,1.6896,136300000.0
2007-03-08 12:54:00,1.6895,1.6897,1.689,1.689,136300000.0
2007-03-08 12:55:00,1.6889,1.6893,1.6888,1.6893,136300000.0
2007-03-08 12:56:00,1.6894,1.6895,1.6891,1.6894,136300000.0
2007-03-08 12:57:00,1.6893,1.6895,1.6889,1.6894,136300000.0
2007-03-08 12:58:00,1.6892,1.6898,1.6892,1.6896,136300000.0
2007-03-08 12:59:00,1.6895,1.6897,1.6893,1.6895,136300000.0
2007-03-08 13:00:00,1.6894,1.69,1.6893,1.6899,136300000.0
2007-03-08 13:01:00,1.69,1.6904,1.6896,1.6903,136300000.0
2007-03-08 13:02:00,1.6905,1.6906,1.6902,1.6906,136300000.0
2007-03-08 13:03:00,1.6905,1.6907,1.6903,1.6906,136300000.0
2007-03-08 13:04:00,1.6904,1.6906,1.6902,1.6902,136300000.0
2007-03-08 13:05:00,1.6904,1.6904,1.6897,1.6897,136300000.0
2007-03-08 13:06:00,1.6895,1.6898,1.6894,1.6895,136300000.0
2007-03-08 13:07:00,1.6896,1.6899,1.6894,1.6894,136300000.0
2007-03-08 13:08:00,1.6896,1.6899,1.6895,1.6895,136300000.0
2007-03-08 13:09:00,1.6896,1.6899,1.6895,1.6898,136300000.0
2007-03-08 13:10:00,1.6899,1.69,1.6898,1.6899,136300000.0
2007-03-08 13:11:00,1.6897,1.6898,1.6896,1.6898,136300000.0
2007-03-08 13:12:00,1.6899,1.6901,1.6894,1.6894,136300000.0
2007-03-08 13:13:00,1.6895,1.6896,1.6895,1.6896,136300000.0
2007-03-08 13:14:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2007-03-08 13:15:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2007-03-08 13:16:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2007-03-08 13:17:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2007-03-08 13:18:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2007-03-08 13:19:00,1.6894,1.6895,1.6891,1.6892,136300000.0
2007-03-08 13:20:00,1.6891,1.6892,1.6889,1.6889,136300000.0
2007-03-08 13:21:00,1.6891,1.6893,1.689,1.6891,136300000.0
2007-03-08 13:22:00,1.6892,1.6895,1.689,1.6894,136300000.0
2007-03-08 13:23:00,1.6895,1.6898,1.6895,1.6898,136300000.0
2007-03-08 13:24:00,1.6897,1.6898,1.6894,1.6894,136300000.0
2007-03-08 13:25:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2007-03-08 13:26:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2007-03-08 13:27:00,1.6894,1.6898,1.6894,1.6897,136300000.0
2007-03-08 13:28:00,1.6899,1.6903,1.6899,1.69,136300000.0
2007-03-08 13:29:00,1.6899,1.69,1.6898,1.69,136300000.0
2007-03-08 13:30:00,1.6901,1.6905,1.6901,1.6901,136300000.0
2007-03-08 13:31:00,1.6903,1.6904,1.69,1.6901,136300000.0
2007-03-08 13:32:00,1.69,1.6905,1.6899,1.6899,136300000.0
2007-03-08 13:33:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2007-03-08 13:34:00,1.6897,1.6901,1.6896,1.6898,136300000.0
2007-03-08 13:35:00,1.6897,1.6898,1.6895,1.6897,136300000.0
2007-03-08 13:36:00,1.6898,1.6899,1.6893,1.6893,136300000.0
2007-03-08 13:37:00,1.6895,1.6895,1.689,1.6891,136300000.0
2007-03-08 13:38:00,1.6892,1.6898,1.6892,1.6895,136300000.0
2007-03-08 13:39:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2007-03-08 13:40:00,1.6895,1.6895,1.6894,1.6895,136300000.0
2007-03-08 13:41:00,1.6894,1.6894,1.6891,1.6892,136300000.0
2007-03-08 13:42:00,1.6891,1.6895,1.689,1.6892,136300000.0
2007-03-08 13:43:00,1.6891,1.6903,1.689,1.6903,136300000.0
2007-03-08 13:44:00,1.6904,1.6905,1.6898,1.6901,136300000.0
2007-03-08 13:45:00,1.6902,1.6906,1.6901,1.6905,136300000.0
2007-03-08 13:46:00,1.6903,1.6905,1.6899,1.69,136300000.0
2007-03-08 13:47:00,1.6896,1.6899,1.6896,1.6897,136300000.0
2007-03-08 13:49:00,1.6892,1.6895,1.6892,1.6895,136300000.0
2007-03-08 13:50:00,1.6896,1.6896,1.6892,1.6896,136300000.0
2007-03-08 13:51:00,1.6897,1.6898,1.6897,1.6898,136300000.0
2007-03-08 13:54:00,1.6901,1.6902,1.69,1.6901,136300000.0
2007-03-08 13:55:00,1.69,1.6903,1.69,1.6902,136300000.0
2007-03-08 13:56:00,1.6901,1.6901,1.69,1.69,136300000.0
2007-03-08 13:57:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2007-03-08 13:58:00,1.6902,1.6903,1.69,1.69,136300000.0
2007-03-08 13:59:00,1.6901,1.6903,1.69,1.6901,136300000.0
2007-03-08 14:00:00,1.69,1.6901,1.6899,1.6899,136300000.0
2007-03-08 14:01:00,1.69,1.6903,1.6899,1.6903,136300000.0
2007-03-08 14:02:00,1.6905,1.6908,1.6905,1.6906,136300000.0
2007-03-08 14:03:00,1.6907,1.6908,1.6906,1.6906,136300000.0
2007-03-08 14:04:00,1.6907,1.6909,1.6904,1.6908,136300000.0
2007-03-08 14:05:00,1.6907,1.6909,1.6906,1.6906,136300000.0
2007-03-08 14:06:00,1.6907,1.6911,1.6897,1.6899,136300000.0
2007-03-08 14:07:00,1.6897,1.6897,1.6894,1.6896,136300000.0
2007-03-08 14:08:00,1.6895,1.6898,1.6894,1.6898,136300000.0
2007-03-08 14:09:00,1.6899,1.6899,1.6896,1.6896,136300000.0
2007-03-08 14:10:00,1.6894,1.6894,1.6885,1.6887,136300000.0
2007-03-08 14:11:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2007-03-08 14:13:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2007-03-08 14:14:00,1.6887,1.689,1.6886,1.6887,136300000.0
2007-03-08 14:15:00,1.6885,1.689,1.6885,1.6889,136300000.0
2007-03-08 14:16:00,1.689,1.6893,1.6888,1.6893,136300000.0
2007-03-08 14:17:00,1.6894,1.6896,1.6893,1.6895,136300000.0
2007-03-08 14:18:00,1.6893,1.6895,1.689,1.6894,136300000.0
2007-03-08 14:19:00,1.6895,1.6896,1.6892,1.6895,136300000.0
2007-03-08 14:20:00,1.6894,1.6896,1.6893,1.6895,136300000.0
2007-03-08 14:21:00,1.6896,1.6898,1.6895,1.6898,136300000.0
2007-03-08 14:22:00,1.6896,1.6898,1.6896,1.6898,136300000.0
2007-03-08 14:23:00,1.6897,1.69,1.6897,1.6897,136300000.0
2007-03-08 14:24:00,1.6898,1.6902,1.6898,1.6901,136300000.0
2007-03-08 14:25:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2007-03-08 14:26:00,1.6898,1.69,1.6896,1.6897,136300000.0
2007-03-08 14:27:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2007-03-08 14:28:00,1.6899,1.6899,1.6892,1.6892,136300000.0
2007-03-08 14:29:00,1.6893,1.6896,1.6892,1.6896,136300000.0
2007-03-08 14:30:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2007-03-08 14:31:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2007-03-08 14:33:00,1.689,1.6892,1.689,1.6892,136300000.0
2007-03-08 14:34:00,1.6891,1.6892,1.6889,1.6889,136300000.0
2007-03-08 14:35:00,1.6888,1.689,1.6887,1.6889,136300000.0
2007-03-08 14:39:00,1.689,1.6891,1.6887,1.6887,136300000.0
2007-03-08 14:41:00,1.6889,1.6901,1.6889,1.6899,136300000.0
2007-03-08 14:42:00,1.6897,1.6905,1.6895,1.6899,136300000.0
2007-03-08 14:43:00,1.6898,1.6904,1.6898,1.6899,136300000.0
2007-03-08 14:45:00,1.6885,1.6887,1.6885,1.6887,136300000.0
2007-03-08 14:46:00,1.6889,1.6895,1.6885,1.6893,136300000.0
2007-03-08 14:47:00,1.6892,1.6897,1.6892,1.6894,136300000.0
2007-03-08 14:48:00,1.6893,1.6895,1.6887,1.6892,136300000.0
2007-03-08 14:49:00,1.689,1.689,1.689,1.689,136300000.0
2007-03-08 14:51:00,1.6897,1.6899,1.6895,1.6899,136300000.0
2007-03-08 14:52:00,1.6897,1.6899,1.6895,1.6897,136300000.0
2007-03-08 14:53:00,1.6896,1.6898,1.6894,1.6895,136300000.0
2007-03-08 14:54:00,1.6896,1.6898,1.6895,1.6896,136300000.0
2007-03-08 14:55:00,1.6895,1.6899,1.6894,1.6897,136300000.0
2007-03-08 14:56:00,1.6896,1.6901,1.6886,1.6888,136300000.0
2007-03-08 14:57:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2007-03-08 14:58:00,1.6883,1.6889,1.6881,1.6884,136300000.0
2007-03-08 14:59:00,1.6888,1.6892,1.6887,1.6889,136300000.0
2007-03-08 15:00:00,1.6888,1.6889,1.6888,1.6889,136300000.0
2007-03-08 15:02:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2007-03-08 15:04:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2007-03-08 15:05:00,1.6891,1.6891,1.6888,1.6889,136300000.0
2007-03-08 15:06:00,1.689,1.689,1.6888,1.6888,136300000.0
2007-03-08 15:07:00,1.6887,1.6887,1.688,1.6881,136300000.0
2007-03-08 15:08:00,1.688,1.6884,1.688,1.6883,136300000.0
2007-03-08 15:09:00,1.6882,1.6883,1.6876,1.688,136300000.0
2007-03-08 15:10:00,1.6881,1.6884,1.688,1.688,136300000.0
2007-03-08 15:11:00,1.6881,1.6883,1.6879,1.6882,136300000.0
2007-03-08 15:12:00,1.6883,1.6883,1.6876,1.6879,136300000.0
2007-03-08 15:13:00,1.688,1.6885,1.6878,1.6879,136300000.0
2007-03-08 15:14:00,1.6878,1.6881,1.6872,1.6873,136300000.0
2007-03-08 15:15:00,1.6872,1.6875,1.6869,1.6871,136300000.0
2007-03-08 15:16:00,1.6872,1.6875,1.6869,1.6873,136300000.0
2007-03-08 15:17:00,1.6874,1.6876,1.6873,1.6873,136300000.0
2007-03-08 15:18:00,1.6872,1.6877,1.6872,1.6876,136300000.0
2007-03-08 15:19:00,1.6875,1.6877,1.6872,1.6872,136300000.0
2007-03-08 15:20:00,1.6871,1.6873,1.6866,1.6868,136300000.0
2007-03-08 15:21:00,1.6867,1.6871,1.6867,1.687,136300000.0
2007-03-08 15:22:00,1.6871,1.6874,1.687,1.6873,136300000.0
2007-03-08 15:23:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2007-03-08 15:24:00,1.6871,1.6876,1.6871,1.6874,136300000.0
2007-03-08 15:25:00,1.6872,1.6873,1.687,1.6872,136300000.0
2007-03-08 15:26:00,1.6871,1.6876,1.6871,1.6874,136300000.0
2007-03-08 15:27:00,1.6873,1.6875,1.6872,1.6872,136300000.0
2007-03-08 15:28:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2007-03-08 15:29:00,1.687,1.687,1.6868,1.6868,136300000.0
2007-03-08 15:30:00,1.6869,1.6873,1.6868,1.687,136300000.0
2007-03-08 15:31:00,1.6869,1.6869,1.6866,1.6869,136300000.0
2007-03-08 15:32:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2007-03-08 15:33:00,1.6868,1.6871,1.6868,1.6871,136300000.0
2007-03-08 15:34:00,1.687,1.6871,1.687,1.6871,136300000.0
2007-03-08 15:35:00,1.6872,1.6874,1.687,1.6871,136300000.0
2007-03-08 15:36:00,1.6872,1.6872,1.6867,1.6867,136300000.0
2007-03-08 15:37:00,1.6869,1.6872,1.6867,1.6871,136300000.0
2007-03-08 15:38:00,1.6872,1.6877,1.6865,1.6865,136300000.0
2007-03-08 15:39:00,1.687,1.6873,1.687,1.6872,136300000.0
2007-03-08 15:40:00,1.6871,1.6872,1.6868,1.687,136300000.0
2007-03-08 15:41:00,1.6869,1.6869,1.6866,1.6867,136300000.0
2007-03-08 15:42:00,1.687,1.687,1.6869,1.6869,136300000.0
2007-03-08 15:43:00,1.687,1.6878,1.687,1.6878,136300000.0
2007-03-08 15:44:00,1.688,1.6881,1.6879,1.6879,136300000.0
2007-03-08 15:45:00,1.688,1.688,1.6877,1.6879,136300000.0
2007-03-08 15:46:00,1.688,1.688,1.6878,1.6878,136300000.0
2007-03-08 15:47:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2007-03-08 15:48:00,1.6874,1.6875,1.6871,1.6872,136300000.0
2007-03-08 15:49:00,1.6873,1.6883,1.6873,1.6882,136300000.0
2007-03-08 15:50:00,1.6883,1.6887,1.6882,1.6887,136300000.0
2007-03-08 15:51:00,1.6884,1.6886,1.688,1.6882,136300000.0
2007-03-08 15:52:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2007-03-08 15:53:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2007-03-08 15:54:00,1.688,1.6882,1.6876,1.6879,136300000.0
2007-03-08 15:55:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2007-03-08 15:56:00,1.6879,1.689,1.6879,1.689,136300000.0
2007-03-08 15:57:00,1.6889,1.6892,1.6887,1.6889,136300000.0
2007-03-08 15:58:00,1.6891,1.6896,1.6891,1.6895,136300000.0
2007-03-08 15:59:00,1.6896,1.6901,1.6896,1.69,136300000.0
2007-03-08 16:00:00,1.6899,1.6905,1.6899,1.6903,136300000.0
2007-03-08 16:01:00,1.6905,1.6905,1.6902,1.6904,136300000.0
2007-03-08 16:02:00,1.6903,1.6905,1.69,1.6901,136300000.0
2007-03-08 16:03:00,1.6902,1.6906,1.6899,1.6901,136300000.0
2007-03-08 16:04:00,1.6902,1.6904,1.69,1.6901,136300000.0
2007-03-08 16:05:00,1.6902,1.6906,1.6902,1.6905,136300000.0
2007-03-08 16:06:00,1.6906,1.6907,1.6904,1.6905,136300000.0
2007-03-08 16:07:00,1.6902,1.6905,1.6901,1.6903,136300000.0
2007-03-08 16:08:00,1.6902,1.6904,1.6901,1.6904,136300000.0
2007-03-08 16:09:00,1.6903,1.6905,1.6903,1.6903,136300000.0
2007-03-08 16:10:00,1.6904,1.6906,1.6903,1.6906,136300000.0
2007-03-08 16:11:00,1.6905,1.6905,1.6902,1.6902,136300000.0
2007-03-08 16:12:00,1.6901,1.6906,1.6901,1.6906,136300000.0
2007-03-08 16:13:00,1.6907,1.6908,1.6905,1.6907,136300000.0
2007-03-08 16:14:00,1.6908,1.6908,1.6905,1.6905,136300000.0
2007-03-08 16:15:00,1.6904,1.6905,1.6902,1.6902,136300000.0
2007-03-08 16:16:00,1.6903,1.6904,1.6902,1.6904,136300000.0
2007-03-08 16:17:00,1.6903,1.6903,1.6901,1.6903,136300000.0
2007-03-08 16:18:00,1.6902,1.6905,1.6902,1.6905,136300000.0
2007-03-08 16:19:00,1.6904,1.6904,1.6899,1.69,136300000.0
2007-03-08 16:20:00,1.6898,1.6901,1.6898,1.69,136300000.0
2007-03-08 16:21:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2007-03-08 16:22:00,1.69,1.6901,1.69,1.6901,136300000.0
2007-03-08 16:23:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2007-03-08 16:24:00,1.69,1.6902,1.6899,1.69,136300000.0
2007-03-08 16:25:00,1.6899,1.6901,1.6899,1.69,136300000.0
2007-03-08 16:26:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2007-03-08 16:27:00,1.6902,1.6902,1.6902,1.6902,136300000.0
2007-03-08 16:28:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2007-03-08 16:29:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2007-03-08 16:30:00,1.6902,1.6903,1.6902,1.6903,136300000.0
2007-03-08 16:31:00,1.6902,1.6903,1.69,1.6901,136300000.0
2007-03-08 16:32:00,1.69,1.6901,1.6899,1.69,136300000.0
2007-03-08 16:33:00,1.6901,1.6903,1.69,1.6901,136300000.0
2007-03-08 16:34:00,1.69,1.6903,1.6899,1.6899,136300000.0
2007-03-08 16:35:00,1.69,1.6906,1.6898,1.6904,136300000.0
2007-03-08 16:36:00,1.6907,1.6907,1.69,1.6901,136300000.0
2007-03-08 16:37:00,1.6902,1.6902,1.6896,1.6897,136300000.0
2007-03-08 16:38:00,1.6896,1.6897,1.6895,1.6897,136300000.0
2007-03-08 16:39:00,1.6898,1.69,1.6897,1.6898,136300000.0
2007-03-08 16:40:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2007-03-08 16:41:00,1.6899,1.6899,1.6898,1.6898,136300000.0
2007-03-08 16:42:00,1.6899,1.6903,1.6898,1.6902,136300000.0
2007-03-08 16:43:00,1.6901,1.6903,1.6897,1.6899,136300000.0
2007-03-08 16:44:00,1.6898,1.6899,1.6895,1.6899,136300000.0
2007-03-08 16:45:00,1.6898,1.6899,1.6896,1.6898,136300000.0
2007-03-08 16:46:00,1.6897,1.6901,1.6897,1.6901,136300000.0
2007-03-08 16:47:00,1.6899,1.6901,1.6899,1.6899,136300000.0
2007-03-08 16:48:00,1.6901,1.6901,1.6898,1.6899,136300000.0
2007-03-08 16:49:00,1.69,1.69,1.6897,1.6897,136300000.0
2007-03-08 16:50:00,1.6899,1.6901,1.6897,1.6901,136300000.0
2007-03-08 16:51:00,1.6902,1.6904,1.6901,1.6904,136300000.0
2007-03-08 16:52:00,1.6903,1.6905,1.69,1.6905,136300000.0
2007-03-08 16:53:00,1.6904,1.6905,1.6901,1.6902,136300000.0
2007-03-08 16:54:00,1.6903,1.6904,1.6902,1.6903,136300000.0
2007-03-08 16:55:00,1.6902,1.6905,1.6901,1.6902,136300000.0
2007-03-08 16:56:00,1.6901,1.6903,1.6901,1.6901,136300000.0
2007-03-08 16:57:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2007-03-08 16:58:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2007-03-08 16:59:00,1.6901,1.6913,1.6901,1.6913,136300000.0
2007-03-08 17:00:00,1.6915,1.6916,1.6909,1.6915,136300000.0
2007-03-08 17:01:00,1.6916,1.6917,1.6914,1.6914,136300000.0
2007-03-08 17:02:00,1.691,1.6918,1.691,1.6918,136300000.0
2007-03-08 17:03:00,1.6919,1.6919,1.6909,1.691,136300000.0
2007-03-08 17:04:00,1.6909,1.6912,1.6909,1.6911,136300000.0
2007-03-08 17:05:00,1.691,1.6912,1.6909,1.6909,136300000.0
2007-03-08 17:06:00,1.691,1.6911,1.6909,1.691,136300000.0
2007-03-08 17:07:00,1.6909,1.691,1.6907,1.6907,136300000.0
2007-03-08 17:08:00,1.6908,1.6912,1.6908,1.6911,136300000.0
2007-03-08 17:09:00,1.691,1.6911,1.6906,1.6907,136300000.0
2007-03-08 17:10:00,1.6906,1.691,1.6906,1.691,136300000.0
2007-03-08 17:11:00,1.6908,1.6919,1.6907,1.6919,136300000.0
2007-03-08 17:12:00,1.6918,1.692,1.6917,1.6917,136300000.0
2007-03-08 17:13:00,1.6918,1.6919,1.6915,1.6919,136300000.0
2007-03-08 17:14:00,1.692,1.692,1.6916,1.6918,136300000.0
2007-03-08 17:15:00,1.6917,1.6919,1.6917,1.6918,136300000.0
2007-03-08 17:16:00,1.6919,1.692,1.6917,1.6918,136300000.0
2007-03-08 17:17:00,1.692,1.692,1.6917,1.6917,136300000.0
2007-03-08 17:18:00,1.6918,1.6919,1.6917,1.6918,136300000.0
2007-03-08 17:19:00,1.6919,1.6923,1.6918,1.6922,136300000.0
2007-03-08 17:20:00,1.6921,1.6923,1.6921,1.6921,136300000.0
2007-03-08 17:21:00,1.6922,1.6923,1.6919,1.6921,136300000.0
2007-03-08 17:22:00,1.692,1.6923,1.692,1.6923,136300000.0
2007-03-08 17:23:00,1.6922,1.6925,1.6921,1.6925,136300000.0
2007-03-08 17:24:00,1.6926,1.6927,1.6923,1.6923,136300000.0
2007-03-08 17:25:00,1.6922,1.6922,1.692,1.6922,136300000.0
2007-03-08 17:26:00,1.6921,1.6922,1.6919,1.6919,136300000.0
2007-03-08 17:27:00,1.692,1.6923,1.692,1.6922,136300000.0
2007-03-08 17:28:00,1.6921,1.6923,1.6921,1.6922,136300000.0
2007-03-08 17:29:00,1.6921,1.6923,1.6921,1.6922,136300000.0
2007-03-08 17:30:00,1.6923,1.6924,1.6922,1.6923,136300000.0
2007-03-08 17:31:00,1.6924,1.6925,1.6923,1.6924,136300000.0
2007-03-08 17:32:00,1.6923,1.6925,1.6921,1.6921,136300000.0
2007-03-08 17:33:00,1.692,1.6924,1.6919,1.6922,136300000.0
2007-03-08 17:34:00,1.6921,1.6923,1.6918,1.692,136300000.0
2007-03-08 17:35:00,1.6919,1.6922,1.6919,1.6922,136300000.0
2007-03-08 17:36:00,1.6921,1.6921,1.692,1.6921,136300000.0
2007-03-08 17:37:00,1.692,1.6921,1.6919,1.6921,136300000.0
2007-03-08 17:38:00,1.692,1.692,1.6918,1.6918,136300000.0
2007-03-08 17:39:00,1.6919,1.692,1.6917,1.6917,136300000.0
2007-03-08 17:40:00,1.6918,1.6918,1.6915,1.6915,136300000.0
2007-03-08 17:41:00,1.6916,1.6916,1.6914,1.6916,136300000.0
2007-03-08 17:42:00,1.6914,1.6916,1.6913,1.6916,136300000.0
2007-03-08 17:43:00,1.6915,1.6915,1.6914,1.6914,136300000.0
2007-03-08 17:44:00,1.6913,1.6915,1.6912,1.6915,136300000.0
2007-03-08 17:45:00,1.6913,1.6915,1.6912,1.6912,136300000.0
2007-03-08 17:46:00,1.6911,1.6918,1.6911,1.6918,136300000.0
2007-03-08 17:47:00,1.6917,1.6918,1.6915,1.6915,136300000.0
2007-03-08 17:48:00,1.6913,1.6917,1.691,1.6917,136300000.0
2007-03-08 17:49:00,1.6915,1.6916,1.6909,1.6911,136300000.0
2007-03-08 17:50:00,1.6912,1.6913,1.6907,1.6907,136300000.0
2007-03-08 17:51:00,1.691,1.6913,1.6909,1.6913,136300000.0
2007-03-08 17:52:00,1.6915,1.6917,1.6914,1.6916,136300000.0
2007-03-08 17:53:00,1.6915,1.6915,1.6913,1.6913,136300000.0
2007-03-08 17:55:00,1.6914,1.6917,1.6914,1.6917,136300000.0
2007-03-08 17:56:00,1.6916,1.6919,1.6916,1.6919,136300000.0
2007-03-08 17:57:00,1.6918,1.6918,1.6915,1.6916,136300000.0
2007-03-08 17:58:00,1.6917,1.6918,1.6917,1.6918,136300000.0
2007-03-08 17:59:00,1.6919,1.6919,1.6917,1.6918,136300000.0
2007-03-08 18:00:00,1.6917,1.6919,1.6916,1.6919,136300000.0
2007-03-08 18:01:00,1.6918,1.6918,1.6916,1.6917,136300000.0
2007-03-08 18:02:00,1.6916,1.6916,1.6913,1.6913,136300000.0
2007-03-08 18:03:00,1.6912,1.6914,1.6911,1.6913,136300000.0
2007-03-08 18:04:00,1.6914,1.6914,1.6911,1.6912,136300000.0
2007-03-08 18:05:00,1.6913,1.6913,1.6911,1.6912,136300000.0
2007-03-08 18:06:00,1.6911,1.6916,1.6911,1.6914,136300000.0
2007-03-08 18:07:00,1.6915,1.6915,1.6912,1.6914,136300000.0
2007-03-08 18:08:00,1.6915,1.6915,1.6912,1.6912,136300000.0
2007-03-08 18:09:00,1.6913,1.6913,1.6904,1.6909,136300000.0
2007-03-08 18:10:00,1.691,1.6912,1.6909,1.6912,136300000.0
2007-03-08 18:11:00,1.6911,1.6913,1.6911,1.6913,136300000.0
2007-03-08 18:12:00,1.6912,1.6914,1.6907,1.6912,136300000.0
2007-03-08 18:13:00,1.6913,1.6913,1.691,1.691,136300000.0
2007-03-08 18:14:00,1.6909,1.6911,1.6907,1.6909,136300000.0
2007-03-08 18:15:00,1.6908,1.6908,1.6903,1.6905,136300000.0
2007-03-08 18:16:00,1.6902,1.6906,1.6902,1.6903,136300000.0
2007-03-08 18:18:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2007-03-08 18:19:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2007-03-08 18:20:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2007-03-08 18:21:00,1.6905,1.6906,1.6904,1.6905,136300000.0
2007-03-08 18:22:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2007-03-08 18:23:00,1.6906,1.6907,1.6905,1.6905,136300000.0
2007-03-08 18:24:00,1.6906,1.6908,1.6904,1.6906,136300000.0
2007-03-08 18:25:00,1.6908,1.691,1.6904,1.6905,136300000.0
2007-03-08 18:26:00,1.6904,1.6905,1.6904,1.6905,136300000.0
2007-03-08 18:27:00,1.6904,1.6905,1.6904,1.6904,136300000.0
2007-03-08 18:28:00,1.6903,1.6904,1.6903,1.6904,136300000.0
2007-03-08 18:29:00,1.6903,1.6904,1.6902,1.6904,136300000.0
2007-03-08 18:30:00,1.6905,1.6906,1.6905,1.6906,136300000.0
2007-03-08 18:31:00,1.6907,1.6909,1.6906,1.6909,136300000.0
2007-03-08 18:32:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2007-03-08 18:33:00,1.6906,1.6907,1.6906,1.6906,136300000.0
2007-03-08 18:34:00,1.6905,1.6907,1.6904,1.6905,136300000.0
2007-03-08 18:35:00,1.6904,1.6906,1.6904,1.6906,136300000.0
2007-03-08 18:36:00,1.6905,1.6909,1.6905,1.6908,136300000.0
2007-03-08 18:37:00,1.6909,1.691,1.6907,1.6907,136300000.0
2007-03-08 18:38:00,1.6906,1.691,1.6906,1.6909,136300000.0
2007-03-08 18:39:00,1.691,1.691,1.6908,1.691,136300000.0
2007-03-08 18:40:00,1.6909,1.691,1.6909,1.6909,136300000.0
2007-03-08 18:41:00,1.691,1.691,1.6909,1.6909,136300000.0
2007-03-08 18:42:00,1.691,1.6912,1.691,1.6911,136300000.0
2007-03-08 18:43:00,1.691,1.691,1.691,1.691,136300000.0
2007-03-08 18:44:00,1.6911,1.6911,1.691,1.691,136300000.0
2007-03-08 18:45:00,1.6907,1.6908,1.6907,1.6908,136300000.0
2007-03-08 18:46:00,1.6909,1.691,1.6909,1.6909,136300000.0
2007-03-08 18:47:00,1.691,1.691,1.691,1.691,136300000.0
2007-03-08 18:48:00,1.6911,1.6911,1.6911,1.6911,136300000.0
2007-03-08 18:49:00,1.691,1.691,1.691,1.691,136300000.0
2007-03-08 18:50:00,1.6909,1.6909,1.6908,1.6908,136300000.0
2007-03-08 18:51:00,1.6909,1.691,1.6909,1.6909,136300000.0
2007-03-08 18:52:00,1.691,1.6912,1.6909,1.6912,136300000.0
2007-03-08 18:53:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2007-03-08 18:54:00,1.6911,1.6913,1.6909,1.6912,136300000.0
2007-03-08 18:55:00,1.6914,1.6915,1.6913,1.6914,136300000.0
2007-03-08 18:56:00,1.6913,1.6914,1.6912,1.6912,136300000.0
2007-03-08 18:57:00,1.6911,1.6911,1.6909,1.6909,136300000.0
2007-03-08 18:58:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2007-03-08 18:59:00,1.6905,1.6909,1.6905,1.6909,136300000.0
2007-03-08 19:00:00,1.691,1.691,1.6907,1.6908,136300000.0
2007-03-08 19:01:00,1.6907,1.6908,1.6907,1.6908,136300000.0
2007-03-08 19:02:00,1.6909,1.6909,1.6909,1.6909,136300000.0
2007-03-08 19:03:00,1.6908,1.6908,1.6907,1.6907,136300000.0
2007-03-08 19:04:00,1.6908,1.6908,1.6906,1.6907,136300000.0
2007-03-08 19:05:00,1.6906,1.6906,1.6903,1.6904,136300000.0
2007-03-08 19:06:00,1.6902,1.6903,1.6902,1.6902,136300000.0
2007-03-08 19:08:00,1.6903,1.6903,1.6898,1.6898,136300000.0
2007-03-08 19:09:00,1.69,1.6901,1.6899,1.69,136300000.0
2007-03-08 19:10:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2007-03-08 19:11:00,1.69,1.6901,1.69,1.69,136300000.0
2007-03-08 19:12:00,1.6901,1.6901,1.6899,1.6899,136300000.0
2007-03-08 19:13:00,1.69,1.69,1.6897,1.6897,136300000.0
2007-03-08 19:14:00,1.6898,1.6898,1.6897,1.6898,136300000.0
2007-03-08 19:15:00,1.69,1.69,1.6898,1.6899,136300000.0
2007-03-08 19:16:00,1.6897,1.69,1.6897,1.69,136300000.0
2007-03-08 19:17:00,1.6898,1.6899,1.6897,1.6899,136300000.0
2007-03-08 19:18:00,1.69,1.69,1.6899,1.6899,136300000.0
2007-03-08 19:19:00,1.69,1.69,1.6897,1.6897,136300000.0
2007-03-08 19:20:00,1.6898,1.6898,1.6896,1.6897,136300000.0
2007-03-08 19:21:00,1.6898,1.6898,1.6898,1.6898,136300000.0
2007-03-08 19:22:00,1.6897,1.6899,1.6897,1.6899,136300000.0
2007-03-08 19:23:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2007-03-08 19:24:00,1.6896,1.6896,1.6894,1.6894,136300000.0
2007-03-08 19:25:00,1.6895,1.6895,1.6892,1.6895,136300000.0
2007-03-08 19:26:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2007-03-08 19:28:00,1.6897,1.6897,1.6895,1.6895,136300000.0
2007-03-08 19:29:00,1.6897,1.69,1.6897,1.69,136300000.0
2007-03-08 19:30:00,1.6901,1.6902,1.6901,1.6901,136300000.0
2007-03-08 19:32:00,1.6902,1.6902,1.69,1.69,136300000.0
2007-03-08 19:33:00,1.6901,1.6901,1.6894,1.6895,136300000.0
2007-03-08 19:34:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2007-03-08 19:36:00,1.6893,1.6894,1.6892,1.6892,136300000.0
2007-03-08 19:37:00,1.6891,1.6893,1.6891,1.6891,136300000.0
2007-03-08 19:38:00,1.689,1.689,1.6888,1.6889,136300000.0
2007-03-08 19:39:00,1.689,1.689,1.689,1.689,136300000.0
2007-03-08 19:40:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2007-03-08 19:41:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2007-03-08 19:42:00,1.6887,1.689,1.6886,1.6889,136300000.0
2007-03-08 19:43:00,1.6888,1.6889,1.6883,1.6883,136300000.0
2007-03-08 19:44:00,1.6882,1.6887,1.6882,1.6884,136300000.0
2007-03-08 19:45:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2007-03-08 19:46:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2007-03-08 19:47:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2007-03-08 19:48:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2007-03-08 19:49:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2007-03-08 19:51:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2007-03-08 19:54:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2007-03-08 19:55:00,1.6882,1.6884,1.6882,1.6882,136300000.0
2007-03-08 19:56:00,1.6881,1.6882,1.688,1.6881,136300000.0
2007-03-08 19:57:00,1.6882,1.6882,1.6878,1.6879,136300000.0
2007-03-08 19:58:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2007-03-08 19:59:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2007-03-08 20:00:00,1.688,1.6881,1.6879,1.6881,136300000.0
2007-03-08 20:01:00,1.6879,1.688,1.6879,1.6879,136300000.0
2007-03-08 20:02:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2007-03-08 20:03:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2007-03-08 20:04:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2007-03-08 20:05:00,1.6877,1.6878,1.6872,1.6876,136300000.0
2007-03-08 20:06:00,1.6874,1.6877,1.6874,1.6876,136300000.0
2007-03-08 20:07:00,1.6877,1.6877,1.6876,1.6876,136300000.0
2007-03-08 20:08:00,1.6875,1.6879,1.6874,1.6877,136300000.0
2007-03-08 20:09:00,1.688,1.688,1.6877,1.688,136300000.0
2007-03-08 20:10:00,1.6881,1.6881,1.688,1.6881,136300000.0
2007-03-08 20:11:00,1.688,1.6881,1.6879,1.6879,136300000.0
2007-03-08 20:12:00,1.6881,1.6881,1.6879,1.688,136300000.0
2007-03-08 20:13:00,1.6879,1.688,1.6879,1.688,136300000.0
2007-03-08 20:14:00,1.6879,1.6882,1.6877,1.6881,136300000.0
2007-03-08 20:18:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2007-03-08 20:19:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2007-03-08 20:20:00,1.688,1.688,1.6878,1.6878,136300000.0
2007-03-08 20:21:00,1.6877,1.6877,1.6875,1.6876,136300000.0
2007-03-08 20:22:00,1.6878,1.6878,1.6875,1.6875,136300000.0
2007-03-08 20:23:00,1.6876,1.6876,1.6876,1.6876,136300000.0
2007-03-08 20:25:00,1.6877,1.6878,1.6874,1.6876,136300000.0
2007-03-08 20:26:00,1.6875,1.6875,1.6871,1.6873,136300000.0
2007-03-08 20:27:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2007-03-08 20:28:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2007-03-08 20:29:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2007-03-08 20:30:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2007-03-08 20:31:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2007-03-08 20:32:00,1.6876,1.6876,1.6873,1.6874,136300000.0
2007-03-08 20:33:00,1.6875,1.6875,1.6875,1.6875,136300000.0
2007-03-08 20:34:00,1.6874,1.6874,1.6871,1.6872,136300000.0
2007-03-08 20:35:00,1.6874,1.6874,1.6871,1.6873,136300000.0
2007-03-08 20:36:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2007-03-08 20:37:00,1.6878,1.6882,1.6877,1.6882,136300000.0
2007-03-08 20:38:00,1.6883,1.6885,1.6879,1.6879,136300000.0
2007-03-08 20:39:00,1.688,1.688,1.6876,1.6879,136300000.0
2007-03-08 20:40:00,1.688,1.6886,1.688,1.6886,136300000.0
2007-03-08 20:41:00,1.6887,1.6887,1.6885,1.6887,136300000.0
2007-03-08 20:42:00,1.6886,1.6888,1.6885,1.6886,136300000.0
2007-03-08 20:43:00,1.6888,1.6903,1.6888,1.6902,136300000.0
2007-03-08 20:44:00,1.6901,1.6901,1.6898,1.6898,136300000.0
2007-03-08 20:45:00,1.6897,1.6897,1.6892,1.6892,136300000.0
2007-03-08 20:46:00,1.6893,1.6894,1.6892,1.6893,136300000.0
2007-03-08 20:47:00,1.6892,1.6892,1.6891,1.6891,136300000.0
2007-03-08 20:48:00,1.6892,1.6896,1.6892,1.6895,136300000.0
2007-03-08 20:49:00,1.6894,1.6894,1.6887,1.6887,136300000.0
2007-03-08 20:50:00,1.6888,1.689,1.6888,1.6889,136300000.0
2007-03-08 20:51:00,1.689,1.689,1.6889,1.6889,136300000.0
2007-03-08 20:52:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2007-03-08 20:53:00,1.6886,1.6886,1.6884,1.6886,136300000.0
2007-03-08 20:54:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2007-03-08 20:55:00,1.6885,1.6889,1.6884,1.6886,136300000.0
2007-03-08 20:56:00,1.6888,1.689,1.6887,1.689,136300000.0
2007-03-08 20:57:00,1.6888,1.6889,1.6888,1.6888,136300000.0
2007-03-08 20:58:00,1.6885,1.6889,1.6885,1.6887,136300000.0
2007-03-08 20:59:00,1.6888,1.6906,1.6885,1.69,136300000.0
2007-03-08 21:00:00,1.6896,1.6902,1.6894,1.6901,136300000.0
2007-03-08 21:01:00,1.69,1.6901,1.69,1.6901,136300000.0
2007-03-08 21:02:00,1.69,1.6904,1.6898,1.6903,136300000.0
2007-03-08 21:03:00,1.6902,1.6902,1.6898,1.6901,136300000.0
2007-03-08 21:04:00,1.6902,1.6902,1.69,1.69,136300000.0
2007-03-08 21:06:00,1.6899,1.6899,1.6898,1.6899,136300000.0
2007-03-08 21:07:00,1.69,1.6906,1.6899,1.6905,136300000.0
2007-03-08 21:08:00,1.6903,1.6907,1.6903,1.6907,136300000.0
2007-03-08 21:09:00,1.6906,1.6906,1.6904,1.6905,136300000.0
2007-03-08 21:10:00,1.6906,1.6906,1.6905,1.6905,136300000.0
2007-03-08 21:11:00,1.6904,1.6904,1.6902,1.6903,136300000.0
2007-03-08 21:12:00,1.6904,1.6905,1.6902,1.6903,136300000.0
2007-03-08 21:13:00,1.6904,1.6904,1.6903,1.6903,136300000.0
2007-03-08 21:14:00,1.6902,1.6903,1.6901,1.6902,136300000.0
2007-03-08 21:15:00,1.6903,1.6903,1.6902,1.6903,136300000.0
2007-03-08 21:16:00,1.6902,1.6902,1.6901,1.6901,136300000.0
2007-03-08 21:17:00,1.6902,1.6902,1.6899,1.69,136300000.0
2007-03-08 21:18:00,1.6899,1.69,1.6899,1.6899,136300000.0
2007-03-08 21:19:00,1.69,1.69,1.6899,1.6899,136300000.0
2007-03-08 21:21:00,1.6901,1.6901,1.6899,1.69,136300000.0
2007-03-08 21:22:00,1.6901,1.6901,1.69,1.69,136300000.0
2007-03-08 21:24:00,1.6902,1.6902,1.6897,1.6897,136300000.0
2007-03-08 21:25:00,1.6896,1.6897,1.6895,1.6895,136300000.0
2007-03-08 21:26:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2007-03-08 21:27:00,1.6895,1.6895,1.6893,1.6893,136300000.0
2007-03-08 21:28:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2007-03-08 21:29:00,1.6893,1.6898,1.6893,1.6897,136300000.0
2007-03-08 21:30:00,1.6896,1.6896,1.6891,1.6891,136300000.0
2007-03-08 21:31:00,1.6893,1.6893,1.6891,1.6891,136300000.0
2007-03-08 21:32:00,1.6892,1.6898,1.6892,1.6898,136300000.0
2007-03-08 21:33:00,1.6899,1.69,1.6898,1.6898,136300000.0
2007-03-08 21:35:00,1.6899,1.6899,1.6899,1.6899,136300000.0
2007-03-08 21:36:00,1.6898,1.6899,1.6897,1.6897,136300000.0
2007-03-08 21:37:00,1.6896,1.6901,1.6896,1.69,136300000.0
2007-03-08 21:38:00,1.6899,1.6899,1.6897,1.6898,136300000.0
2007-03-08 21:39:00,1.6899,1.6899,1.6897,1.6899,136300000.0
2007-03-08 21:40:00,1.6898,1.6898,1.6895,1.6896,136300000.0
2007-03-08 21:41:00,1.6895,1.6896,1.6892,1.6893,136300000.0
2007-03-08 21:42:00,1.6894,1.6897,1.6894,1.6897,136300000.0
2007-03-08 21:44:00,1.6895,1.6897,1.6895,1.6896,136300000.0
2007-03-08 21:45:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2007-03-08 21:46:00,1.6896,1.6897,1.6894,1.6894,136300000.0
2007-03-08 21:47:00,1.6893,1.6897,1.6893,1.6894,136300000.0
2007-03-08 21:48:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2007-03-08 21:49:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2007-03-08 21:50:00,1.6894,1.6896,1.6894,1.6896,136300000.0
2007-03-08 21:51:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2007-03-08 21:52:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2007-03-08 21:53:00,1.6896,1.6898,1.6895,1.6898,136300000.0
2007-03-08 21:54:00,1.6897,1.6897,1.6896,1.6896,136300000.0
2007-03-08 21:55:00,1.6897,1.6897,1.6897,1.6897,136300000.0
2007-03-08 21:56:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2007-03-08 21:57:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2007-03-08 21:58:00,1.6896,1.6897,1.6896,1.6897,136300000.0
2007-03-08 21:59:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2007-03-08 22:00:00,1.6897,1.6897,1.6894,1.6894,136300000.0
2007-03-08 22:02:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2007-03-08 22:03:00,1.6893,1.6894,1.6893,1.6893,136300000.0
2007-03-08 22:04:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2007-03-08 22:05:00,1.6891,1.6891,1.689,1.689,136300000.0
2007-03-08 22:07:00,1.6891,1.6894,1.689,1.6892,136300000.0
2007-03-08 22:08:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2007-03-08 22:09:00,1.6896,1.6896,1.6892,1.6894,136300000.0
2007-03-08 22:10:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2007-03-08 22:11:00,1.6892,1.6894,1.6892,1.6894,136300000.0
2007-03-08 22:12:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2007-03-08 22:13:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2007-03-08 22:14:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2007-03-08 22:15:00,1.6894,1.6894,1.6892,1.6892,136300000.0
2007-03-08 22:16:00,1.6893,1.6893,1.6889,1.6889,136300000.0
2007-03-08 22:17:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2007-03-08 22:18:00,1.6887,1.6888,1.6886,1.6888,136300000.0
2007-03-08 22:19:00,1.689,1.689,1.6888,1.6889,136300000.0
2007-03-08 22:20:00,1.6891,1.6893,1.6891,1.6892,136300000.0
2007-03-08 22:22:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2007-03-08 22:23:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2007-03-08 22:24:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2007-03-08 22:26:00,1.6895,1.6895,1.6893,1.6894,136300000.0
2007-03-08 22:27:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2007-03-08 22:28:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2007-03-08 22:29:00,1.6895,1.6897,1.6894,1.6894,136300000.0
2007-03-08 22:31:00,1.6892,1.6892,1.6892,1.6892,136300000.0
2007-03-08 22:32:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2007-03-08 22:33:00,1.6894,1.6895,1.6894,1.6894,136300000.0
2007-03-08 22:34:00,1.6893,1.6894,1.6892,1.6894,136300000.0
2007-03-08 22:36:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2007-03-08 22:37:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2007-03-08 22:38:00,1.6892,1.6895,1.6891,1.6893,136300000.0
2007-03-08 22:39:00,1.6894,1.6894,1.6893,1.6893,136300000.0
2007-03-08 22:40:00,1.6892,1.6892,1.6885,1.6885,136300000.0
2007-03-08 22:41:00,1.6884,1.6889,1.6883,1.6888,136300000.0
2007-03-08 22:42:00,1.6889,1.6889,1.6886,1.6886,136300000.0
2007-03-08 22:43:00,1.6887,1.6888,1.6886,1.6887,136300000.0
2007-03-08 22:44:00,1.6886,1.6886,1.6883,1.6884,136300000.0
2007-03-08 22:45:00,1.6883,1.6885,1.6883,1.6883,136300000.0
2007-03-08 22:47:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2007-03-08 22:48:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2007-03-08 22:49:00,1.6884,1.6886,1.6883,1.6886,136300000.0
2007-03-08 22:50:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2007-03-08 22:51:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2007-03-08 22:52:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2007-03-08 22:53:00,1.6888,1.6888,1.6887,1.6887,136300000.0
2007-03-08 22:54:00,1.6886,1.6886,1.6882,1.6884,136300000.0
2007-03-08 22:55:00,1.6883,1.6886,1.6882,1.6886,136300000.0
2007-03-08 22:56:00,1.6887,1.6887,1.6885,1.6885,136300000.0
2007-03-08 22:57:00,1.6886,1.6888,1.6885,1.6888,136300000.0
2007-03-08 22:58:00,1.6889,1.689,1.6889,1.6889,136300000.0
2007-03-08 22:59:00,1.689,1.6891,1.6889,1.6889,136300000.0
2007-03-08 23:00:00,1.6888,1.6892,1.6885,1.6892,136300000.0
2007-03-08 23:01:00,1.6888,1.6892,1.6886,1.6891,136300000.0
2007-03-08 23:02:00,1.689,1.6891,1.6889,1.689,136300000.0
2007-03-08 23:03:00,1.6889,1.689,1.6885,1.6886,136300000.0
2007-03-08 23:04:00,1.6885,1.6887,1.6884,1.6886,136300000.0
2007-03-08 23:05:00,1.6887,1.6887,1.6882,1.6883,136300000.0
2007-03-08 23:06:00,1.6882,1.6882,1.6879,1.688,136300000.0
2007-03-08 23:07:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2007-03-08 23:08:00,1.6886,1.6886,1.6882,1.6882,136300000.0
2007-03-08 23:09:00,1.6881,1.6883,1.6881,1.6882,136300000.0
2007-03-08 23:10:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2007-03-08 23:12:00,1.6884,1.6885,1.6881,1.6884,136300000.0
2007-03-08 23:13:00,1.6885,1.6885,1.6883,1.6884,136300000.0
2007-03-08 23:14:00,1.6882,1.6884,1.6882,1.6883,136300000.0
2007-03-08 23:15:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2007-03-08 23:16:00,1.6882,1.6882,1.688,1.6881,136300000.0
2007-03-08 23:17:00,1.688,1.6881,1.688,1.6881,136300000.0
2007-03-08 23:18:00,1.6883,1.6885,1.6882,1.6885,136300000.0
2007-03-08 23:19:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2007-03-08 23:20:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2007-03-08 23:22:00,1.6881,1.6883,1.688,1.688,136300000.0
2007-03-08 23:23:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2007-03-08 23:24:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2007-03-08 23:25:00,1.6888,1.6889,1.6885,1.6888,136300000.0
2007-03-08 23:26:00,1.6889,1.689,1.6887,1.689,136300000.0
2007-03-08 23:27:00,1.6889,1.6892,1.6888,1.6888,136300000.0
2007-03-08 23:28:00,1.6887,1.6896,1.6886,1.6886,136300000.0
2007-03-08 23:29:00,1.6887,1.689,1.6887,1.6889,136300000.0
2007-03-08 23:30:00,1.689,1.6892,1.689,1.6892,136300000.0
2007-03-08 23:31:00,1.6891,1.6893,1.6891,1.6893,136300000.0
2007-03-08 23:32:00,1.6894,1.6894,1.6888,1.6892,136300000.0
2007-03-08 23:33:00,1.6893,1.6893,1.6889,1.6891,136300000.0
2007-03-08 23:36:00,1.6889,1.6892,1.6887,1.6892,136300000.0
2007-03-08 23:38:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2007-03-08 23:41:00,1.6891,1.6892,1.6891,1.6891,136300000.0
2007-03-08 23:42:00,1.689,1.689,1.6884,1.6886,136300000.0
2007-03-08 23:43:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2007-03-08 23:44:00,1.6884,1.6884,1.6881,1.6882,136300000.0
2007-03-08 23:45:00,1.6883,1.6884,1.6881,1.6882,136300000.0
2007-03-08 23:46:00,1.6884,1.6885,1.6879,1.6879,136300000.0
2007-03-08 23:47:00,1.6878,1.6878,1.6869,1.687,136300000.0
2007-03-08 23:48:00,1.6874,1.6877,1.6873,1.6874,136300000.0
2007-03-08 23:49:00,1.6873,1.6874,1.687,1.6873,136300000.0
2007-03-08 23:50:00,1.6874,1.6879,1.6874,1.6876,136300000.0
2007-03-08 23:51:00,1.6877,1.6881,1.6877,1.688,136300000.0
2007-03-08 23:52:00,1.6879,1.6881,1.6879,1.688,136300000.0
2007-03-08 23:53:00,1.6881,1.6882,1.688,1.6881,136300000.0
2007-03-08 23:54:00,1.688,1.6882,1.6879,1.688,136300000.0
2007-03-08 23:55:00,1.6881,1.6882,1.6872,1.6878,136300000.0
2007-03-08 23:56:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2007-03-08 23:57:00,1.6882,1.6882,1.6878,1.6881,136300000.0
2007-03-08 23:58:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2007-03-08 23:59:00,1.6881,1.6893,1.6881,1.6893,136300000.0
2007-03-09 00:00:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2007-03-09 00:01:00,1.6888,1.6888,1.6888,1.6888,136300000.0
2007-03-09 00:02:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2007-03-09 00:03:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2007-03-09 00:05:00,1.688,1.688,1.6879,1.688,136300000.0
2007-03-09 00:06:00,1.6882,1.6882,1.688,1.6881,136300000.0
2007-03-09 00:07:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2007-03-09 00:08:00,1.6883,1.6883,1.688,1.6882,136300000.0
2007-03-09 00:09:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2007-03-09 00:10:00,1.6884,1.6887,1.6884,1.6887,136300000.0
2007-03-09 00:11:00,1.6886,1.6888,1.6886,1.6888,136300000.0
2007-03-09 00:12:00,1.6889,1.6889,1.6889,1.6889,136300000.0
2007-03-09 00:13:00,1.6891,1.6891,1.6887,1.6887,136300000.0
2007-03-09 00:14:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2007-03-09 00:15:00,1.6887,1.6888,1.6887,1.6888,136300000.0
2007-03-09 00:16:00,1.6889,1.6889,1.6887,1.6888,136300000.0
2007-03-09 00:17:00,1.689,1.6895,1.6888,1.6895,136300000.0
2007-03-09 00:18:00,1.6896,1.6897,1.6896,1.6896,136300000.0
2007-03-09 00:19:00,1.6897,1.6898,1.6894,1.6895,136300000.0
2007-03-09 00:20:00,1.6894,1.6895,1.6894,1.6895,136300000.0
2007-03-09 00:21:00,1.6896,1.6897,1.6894,1.6895,136300000.0
2007-03-09 00:22:00,1.6894,1.6896,1.6894,1.6894,136300000.0
2007-03-09 00:23:00,1.6891,1.6892,1.6891,1.6892,136300000.0
2007-03-09 00:24:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2007-03-09 00:25:00,1.6892,1.6892,1.6886,1.6886,136300000.0
2007-03-09 00:26:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2007-03-09 00:28:00,1.6887,1.6888,1.6886,1.6886,136300000.0
2007-03-09 00:29:00,1.6888,1.6888,1.6885,1.6888,136300000.0
2007-03-09 00:30:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2007-03-09 00:31:00,1.6886,1.6888,1.6885,1.6885,136300000.0
2007-03-09 00:32:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2007-03-09 00:33:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2007-03-09 00:34:00,1.6881,1.6884,1.6881,1.6883,136300000.0
2007-03-09 00:35:00,1.6884,1.6887,1.6883,1.6886,136300000.0
2007-03-09 00:36:00,1.6885,1.6886,1.6885,1.6886,136300000.0
2007-03-09 00:37:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2007-03-09 00:38:00,1.6886,1.6888,1.6886,1.6887,136300000.0
2007-03-09 00:39:00,1.6886,1.6887,1.6886,1.6886,136300000.0
2007-03-09 00:41:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2007-03-09 00:42:00,1.6886,1.6886,1.6883,1.6885,136300000.0
2007-03-09 00:43:00,1.6886,1.6886,1.6886,1.6886,136300000.0
2007-03-09 00:44:00,1.6887,1.6887,1.6886,1.6887,136300000.0
2007-03-09 00:45:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2007-03-09 00:46:00,1.6885,1.6886,1.688,1.688,136300000.0
2007-03-09 00:47:00,1.6879,1.6883,1.6878,1.6881,136300000.0
2007-03-09 00:48:00,1.6882,1.6883,1.6881,1.6883,136300000.0
2007-03-09 00:49:00,1.6882,1.6884,1.6878,1.6879,136300000.0
2007-03-09 00:50:00,1.688,1.6882,1.6879,1.6881,136300000.0
2007-03-09 00:51:00,1.688,1.6881,1.6878,1.6878,136300000.0
2007-03-09 00:52:00,1.6879,1.6881,1.6875,1.6881,136300000.0
2007-03-09 00:53:00,1.688,1.688,1.6878,1.6879,136300000.0
2007-03-09 00:54:00,1.688,1.688,1.6879,1.6879,136300000.0
2007-03-09 00:55:00,1.688,1.6881,1.6879,1.6879,136300000.0
2007-03-09 00:56:00,1.688,1.688,1.6877,1.6877,136300000.0
2007-03-09 00:57:00,1.6878,1.6878,1.6873,1.6875,136300000.0
2007-03-09 00:58:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2007-03-09 00:59:00,1.6872,1.6877,1.6872,1.6876,136300000.0
2007-03-09 01:00:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2007-03-09 01:01:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2007-03-09 01:02:00,1.6874,1.6874,1.6874,1.6874,136300000.0
2007-03-09 01:03:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2007-03-09 01:04:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2007-03-09 01:05:00,1.6869,1.687,1.6869,1.687,136300000.0
2007-03-09 01:06:00,1.6867,1.6871,1.6867,1.6871,136300000.0
2007-03-09 01:07:00,1.6869,1.687,1.6869,1.687,136300000.0
2007-03-09 01:08:00,1.6871,1.6872,1.687,1.6872,136300000.0
2007-03-09 01:09:00,1.6871,1.6871,1.687,1.687,136300000.0
2007-03-09 01:10:00,1.6871,1.6872,1.6869,1.687,136300000.0
2007-03-09 01:11:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2007-03-09 01:12:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2007-03-09 01:13:00,1.6864,1.6868,1.6864,1.6867,136300000.0
2007-03-09 01:14:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2007-03-09 01:15:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2007-03-09 01:16:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2007-03-09 01:17:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2007-03-09 01:18:00,1.6862,1.6864,1.686,1.686,136300000.0
2007-03-09 01:19:00,1.6859,1.6862,1.6859,1.686,136300000.0
2007-03-09 01:20:00,1.6859,1.686,1.6858,1.686,136300000.0
2007-03-09 01:21:00,1.6859,1.686,1.6858,1.6858,136300000.0
2007-03-09 01:22:00,1.6857,1.6858,1.6857,1.6858,136300000.0
2007-03-09 01:23:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2007-03-09 01:25:00,1.6857,1.6861,1.6857,1.6859,136300000.0
2007-03-09 01:26:00,1.6858,1.6859,1.6858,1.6859,136300000.0
2007-03-09 01:27:00,1.6858,1.6858,1.6857,1.6857,136300000.0
2007-03-09 01:28:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2007-03-09 01:29:00,1.6853,1.6854,1.6849,1.685,136300000.0
2007-03-09 01:30:00,1.6848,1.6854,1.6848,1.6852,136300000.0
2007-03-09 01:31:00,1.6851,1.6852,1.6849,1.685,136300000.0
2007-03-09 01:32:00,1.6851,1.6851,1.6848,1.6848,136300000.0
2007-03-09 01:33:00,1.6849,1.6853,1.6848,1.6851,136300000.0
2007-03-09 01:34:00,1.685,1.6851,1.6846,1.6846,136300000.0
2007-03-09 01:35:00,1.6847,1.6849,1.6846,1.6848,136300000.0
2007-03-09 01:36:00,1.6847,1.6849,1.6845,1.6846,136300000.0
2007-03-09 01:37:00,1.6847,1.685,1.6847,1.6849,136300000.0
2007-03-09 01:38:00,1.685,1.6851,1.6849,1.6849,136300000.0
2007-03-09 01:39:00,1.6851,1.6852,1.6849,1.6851,136300000.0
2007-03-09 01:40:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2007-03-09 01:41:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2007-03-09 01:42:00,1.6851,1.6852,1.685,1.6852,136300000.0
2007-03-09 01:43:00,1.6851,1.6854,1.685,1.6854,136300000.0
2007-03-09 01:44:00,1.6853,1.6853,1.685,1.6852,136300000.0
2007-03-09 01:45:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2007-03-09 01:46:00,1.6856,1.6856,1.6854,1.6856,136300000.0
2007-03-09 01:47:00,1.6854,1.6856,1.6852,1.6856,136300000.0
2007-03-09 01:48:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2007-03-09 01:49:00,1.6853,1.6856,1.6853,1.6854,136300000.0
2007-03-09 01:50:00,1.6853,1.6856,1.6853,1.6855,136300000.0
2007-03-09 01:51:00,1.6856,1.6857,1.6853,1.6855,136300000.0
2007-03-09 01:52:00,1.6856,1.6856,1.6852,1.6854,136300000.0
2007-03-09 01:53:00,1.6853,1.6854,1.6851,1.6853,136300000.0
2007-03-09 01:54:00,1.6852,1.6853,1.6846,1.6852,136300000.0
2007-03-09 01:55:00,1.6853,1.6854,1.6849,1.6853,136300000.0
2007-03-09 01:56:00,1.6852,1.6852,1.6851,1.6851,136300000.0
2007-03-09 01:57:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2007-03-09 01:58:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2007-03-09 01:59:00,1.6855,1.6858,1.6855,1.6856,136300000.0
2007-03-09 02:00:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2007-03-09 02:01:00,1.6854,1.6858,1.6854,1.6857,136300000.0
2007-03-09 02:02:00,1.6858,1.686,1.6855,1.6856,136300000.0
2007-03-09 02:03:00,1.6857,1.6861,1.6857,1.6859,136300000.0
2007-03-09 02:04:00,1.686,1.686,1.6857,1.6857,136300000.0
2007-03-09 02:05:00,1.6856,1.6856,1.6853,1.6853,136300000.0
2007-03-09 02:06:00,1.6856,1.6857,1.6853,1.6855,136300000.0
2007-03-09 02:07:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2007-03-09 02:08:00,1.6857,1.6858,1.6855,1.6855,136300000.0
2007-03-09 02:09:00,1.6856,1.6858,1.6855,1.6858,136300000.0
2007-03-09 02:10:00,1.6857,1.6865,1.6857,1.6863,136300000.0
2007-03-09 02:11:00,1.6862,1.6862,1.686,1.686,136300000.0
2007-03-09 02:12:00,1.6859,1.6859,1.6855,1.6857,136300000.0
2007-03-09 02:13:00,1.6856,1.6859,1.6855,1.6858,136300000.0
2007-03-09 02:14:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2007-03-09 02:15:00,1.6858,1.6859,1.6857,1.6857,136300000.0
2007-03-09 02:16:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2007-03-09 02:17:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2007-03-09 02:18:00,1.6857,1.6858,1.6855,1.6857,136300000.0
2007-03-09 02:19:00,1.6856,1.6856,1.685,1.6852,136300000.0
2007-03-09 02:20:00,1.6855,1.6855,1.6849,1.6849,136300000.0
2007-03-09 02:21:00,1.6848,1.6848,1.6842,1.6847,136300000.0
2007-03-09 02:22:00,1.6845,1.6845,1.6839,1.6841,136300000.0
2007-03-09 02:23:00,1.684,1.6843,1.6835,1.6841,136300000.0
2007-03-09 02:24:00,1.6843,1.6843,1.6836,1.6842,136300000.0
2007-03-09 02:25:00,1.6844,1.6848,1.6844,1.6848,136300000.0
2007-03-09 02:26:00,1.6847,1.6848,1.6844,1.6846,136300000.0
2007-03-09 02:27:00,1.6847,1.6848,1.6847,1.6847,136300000.0
2007-03-09 02:28:00,1.6848,1.6855,1.6848,1.6855,136300000.0
2007-03-09 02:29:00,1.6853,1.6854,1.6845,1.6845,136300000.0
2007-03-09 02:30:00,1.6846,1.6852,1.6845,1.6848,136300000.0
2007-03-09 02:31:00,1.6851,1.6854,1.6848,1.6853,136300000.0
2007-03-09 02:32:00,1.6852,1.6854,1.685,1.685,136300000.0
2007-03-09 02:33:00,1.6851,1.6854,1.6851,1.6852,136300000.0
2007-03-09 02:34:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2007-03-09 02:35:00,1.6853,1.6853,1.6851,1.6852,136300000.0
2007-03-09 02:36:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2007-03-09 02:37:00,1.6854,1.6854,1.685,1.685,136300000.0
2007-03-09 02:38:00,1.6851,1.6852,1.685,1.6852,136300000.0
2007-03-09 02:39:00,1.6853,1.6853,1.685,1.6852,136300000.0
2007-03-09 02:40:00,1.6851,1.6852,1.685,1.6852,136300000.0
2007-03-09 02:41:00,1.685,1.6856,1.685,1.6856,136300000.0
2007-03-09 02:42:00,1.6855,1.6855,1.6853,1.6854,136300000.0
2007-03-09 02:43:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2007-03-09 02:44:00,1.6854,1.6854,1.6853,1.6854,136300000.0
2007-03-09 02:45:00,1.6855,1.6855,1.6852,1.6854,136300000.0
2007-03-09 02:46:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2007-03-09 02:47:00,1.6853,1.6855,1.6853,1.6854,136300000.0
2007-03-09 02:48:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2007-03-09 02:49:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2007-03-09 02:50:00,1.6854,1.6855,1.6853,1.6853,136300000.0
2007-03-09 02:51:00,1.6854,1.6855,1.6854,1.6855,136300000.0
2007-03-09 02:52:00,1.6853,1.6853,1.685,1.685,136300000.0
2007-03-09 02:53:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2007-03-09 02:54:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2007-03-09 02:55:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2007-03-09 02:56:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2007-03-09 02:57:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2007-03-09 02:58:00,1.6853,1.6854,1.6853,1.6854,136300000.0
2007-03-09 02:59:00,1.6856,1.6857,1.6856,1.6857,136300000.0
2007-03-09 03:00:00,1.6858,1.6859,1.6857,1.6859,136300000.0
2007-03-09 03:01:00,1.686,1.686,1.686,1.686,136300000.0
2007-03-09 03:02:00,1.6861,1.6864,1.686,1.6864,136300000.0
2007-03-09 03:03:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2007-03-09 03:04:00,1.6864,1.6869,1.6864,1.6869,136300000.0
2007-03-09 03:05:00,1.687,1.6871,1.687,1.687,136300000.0
2007-03-09 03:06:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2007-03-09 03:07:00,1.687,1.6872,1.6869,1.6871,136300000.0
2007-03-09 03:08:00,1.6872,1.6876,1.6871,1.6871,136300000.0
2007-03-09 03:10:00,1.6872,1.6872,1.6868,1.6869,136300000.0
2007-03-09 03:11:00,1.6867,1.6869,1.6866,1.6868,136300000.0
2007-03-09 03:12:00,1.6867,1.6869,1.6866,1.6868,136300000.0
2007-03-09 03:13:00,1.6869,1.6869,1.6865,1.6868,136300000.0
2007-03-09 03:14:00,1.6869,1.6869,1.6868,1.6869,136300000.0
2007-03-09 03:15:00,1.687,1.6872,1.6868,1.6871,136300000.0
2007-03-09 03:16:00,1.687,1.6872,1.6869,1.6871,136300000.0
2007-03-09 03:17:00,1.687,1.6872,1.687,1.6872,136300000.0
2007-03-09 03:18:00,1.687,1.6871,1.687,1.6871,136300000.0
2007-03-09 03:19:00,1.687,1.6872,1.687,1.6872,136300000.0
2007-03-09 03:20:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2007-03-09 03:21:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2007-03-09 03:22:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2007-03-09 03:23:00,1.6873,1.6873,1.687,1.6871,136300000.0
2007-03-09 03:24:00,1.687,1.687,1.687,1.687,136300000.0
2007-03-09 03:25:00,1.6871,1.6871,1.6869,1.687,136300000.0
2007-03-09 03:26:00,1.6871,1.6872,1.6869,1.687,136300000.0
2007-03-09 03:28:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2007-03-09 03:29:00,1.6874,1.6874,1.687,1.687,136300000.0
2007-03-09 03:30:00,1.6871,1.6871,1.687,1.687,136300000.0
2007-03-09 03:31:00,1.6869,1.687,1.6864,1.6864,136300000.0
2007-03-09 03:32:00,1.6862,1.6865,1.6862,1.6864,136300000.0
2007-03-09 03:33:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2007-03-09 03:34:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2007-03-09 03:35:00,1.6863,1.6866,1.6863,1.6863,136300000.0
2007-03-09 03:36:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2007-03-09 03:37:00,1.6864,1.6869,1.6864,1.6866,136300000.0
2007-03-09 03:38:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2007-03-09 03:39:00,1.6867,1.6868,1.6865,1.6865,136300000.0
2007-03-09 03:40:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2007-03-09 03:41:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2007-03-09 03:42:00,1.6865,1.6865,1.6862,1.6862,136300000.0
2007-03-09 03:43:00,1.6861,1.6861,1.6859,1.6861,136300000.0
2007-03-09 03:44:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2007-03-09 03:45:00,1.6861,1.6862,1.686,1.6862,136300000.0
2007-03-09 03:46:00,1.6861,1.6862,1.6858,1.6858,136300000.0
2007-03-09 03:47:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2007-03-09 03:48:00,1.6861,1.6861,1.6857,1.6858,136300000.0
2007-03-09 03:49:00,1.6859,1.6861,1.6859,1.6859,136300000.0
2007-03-09 03:50:00,1.686,1.6862,1.686,1.6862,136300000.0
2007-03-09 03:51:00,1.6863,1.6866,1.6862,1.6864,136300000.0
2007-03-09 03:52:00,1.6865,1.6867,1.6863,1.6867,136300000.0
2007-03-09 03:53:00,1.6868,1.6869,1.6865,1.6867,136300000.0
2007-03-09 03:54:00,1.6866,1.6867,1.6863,1.6866,136300000.0
2007-03-09 03:55:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2007-03-09 03:56:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2007-03-09 03:57:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2007-03-09 03:58:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2007-03-09 03:59:00,1.6863,1.6865,1.6862,1.6865,136300000.0
2007-03-09 04:00:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2007-03-09 04:01:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2007-03-09 04:02:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2007-03-09 04:03:00,1.6865,1.6867,1.6864,1.6865,136300000.0
2007-03-09 04:04:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2007-03-09 04:05:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2007-03-09 04:06:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2007-03-09 04:07:00,1.6863,1.6865,1.6862,1.6862,136300000.0
2007-03-09 04:08:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2007-03-09 04:09:00,1.6864,1.6864,1.6861,1.6863,136300000.0
2007-03-09 04:10:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2007-03-09 04:11:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2007-03-09 04:12:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2007-03-09 04:13:00,1.6868,1.6868,1.6863,1.6864,136300000.0
2007-03-09 04:14:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2007-03-09 04:15:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2007-03-09 04:16:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2007-03-09 04:17:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2007-03-09 04:18:00,1.6865,1.6866,1.6864,1.6865,136300000.0
2007-03-09 04:19:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2007-03-09 04:20:00,1.6866,1.6866,1.6866,1.6866,136300000.0
2007-03-09 04:21:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2007-03-09 04:22:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2007-03-09 04:23:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2007-03-09 04:24:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2007-03-09 04:25:00,1.6869,1.6871,1.6869,1.6871,136300000.0
2007-03-09 04:26:00,1.687,1.687,1.6867,1.6867,136300000.0
2007-03-09 04:27:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2007-03-09 04:28:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2007-03-09 04:29:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2007-03-09 04:30:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2007-03-09 04:31:00,1.6868,1.6869,1.6868,1.6869,136300000.0
2007-03-09 04:32:00,1.687,1.6871,1.687,1.687,136300000.0
2007-03-09 04:33:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2007-03-09 04:34:00,1.687,1.6871,1.687,1.6871,136300000.0
2007-03-09 04:35:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2007-03-09 04:37:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2007-03-09 04:38:00,1.6872,1.6873,1.6871,1.6872,136300000.0
2007-03-09 04:39:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2007-03-09 04:40:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2007-03-09 04:41:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2007-03-09 04:42:00,1.6872,1.6875,1.6871,1.6873,136300000.0
2007-03-09 04:43:00,1.6872,1.6872,1.6872,1.6872,136300000.0
2007-03-09 04:45:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2007-03-09 04:46:00,1.6874,1.6876,1.6872,1.6872,136300000.0
2007-03-09 04:47:00,1.6871,1.6872,1.687,1.6871,136300000.0
2007-03-09 04:48:00,1.687,1.6872,1.687,1.6871,136300000.0
2007-03-09 04:49:00,1.687,1.6873,1.6869,1.6873,136300000.0
2007-03-09 04:50:00,1.6872,1.6876,1.6871,1.6876,136300000.0
2007-03-09 04:51:00,1.6877,1.6877,1.6872,1.6872,136300000.0
2007-03-09 04:52:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2007-03-09 04:53:00,1.6874,1.6877,1.6874,1.6875,136300000.0
2007-03-09 04:54:00,1.6876,1.6881,1.6875,1.6879,136300000.0
2007-03-09 04:55:00,1.688,1.6884,1.6878,1.6883,136300000.0
2007-03-09 04:56:00,1.688,1.6882,1.688,1.6881,136300000.0
2007-03-09 04:57:00,1.688,1.6884,1.688,1.6884,136300000.0
2007-03-09 04:58:00,1.6883,1.6884,1.6883,1.6883,136300000.0
2007-03-09 04:59:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2007-03-09 05:00:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2007-03-09 05:01:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2007-03-09 05:02:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2007-03-09 05:03:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2007-03-09 05:04:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2007-03-09 05:05:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2007-03-09 05:06:00,1.6882,1.6882,1.688,1.688,136300000.0
2007-03-09 05:07:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2007-03-09 05:08:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2007-03-09 05:10:00,1.688,1.6881,1.6879,1.688,136300000.0
2007-03-09 05:11:00,1.6881,1.6882,1.6879,1.6879,136300000.0
2007-03-09 05:12:00,1.688,1.6881,1.6879,1.6881,136300000.0
2007-03-09 05:13:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2007-03-09 05:14:00,1.6881,1.6881,1.688,1.6881,136300000.0
2007-03-09 05:16:00,1.688,1.688,1.6879,1.688,136300000.0
2007-03-09 05:17:00,1.6881,1.6881,1.688,1.688,136300000.0
2007-03-09 05:19:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2007-03-09 05:20:00,1.6879,1.6879,1.6878,1.6879,136300000.0
2007-03-09 05:21:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2007-03-09 05:22:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2007-03-09 05:23:00,1.6879,1.688,1.6879,1.688,136300000.0
2007-03-09 05:25:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2007-03-09 05:26:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2007-03-09 05:27:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2007-03-09 05:28:00,1.6882,1.6882,1.688,1.6882,136300000.0
2007-03-09 05:29:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2007-03-09 05:30:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2007-03-09 05:31:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2007-03-09 05:32:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2007-03-09 05:33:00,1.6885,1.6885,1.6883,1.6883,136300000.0
2007-03-09 05:34:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2007-03-09 05:35:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2007-03-09 05:40:00,1.6882,1.6882,1.688,1.6882,136300000.0
2007-03-09 05:41:00,1.6881,1.6881,1.6881,1.6881,136300000.0
2007-03-09 05:42:00,1.688,1.6882,1.688,1.6881,136300000.0
2007-03-09 05:43:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2007-03-09 05:44:00,1.688,1.688,1.6878,1.6879,136300000.0
2007-03-09 05:46:00,1.688,1.688,1.6879,1.688,136300000.0
2007-03-09 05:47:00,1.6879,1.688,1.6878,1.6879,136300000.0
2007-03-09 05:49:00,1.688,1.688,1.6879,1.6879,136300000.0
2007-03-09 05:50:00,1.6878,1.6879,1.6878,1.6879,136300000.0
2007-03-09 05:51:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2007-03-09 05:52:00,1.6879,1.6882,1.6877,1.688,136300000.0
2007-03-09 05:53:00,1.6881,1.6881,1.688,1.688,136300000.0
2007-03-09 05:54:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2007-03-09 05:55:00,1.6881,1.6881,1.6879,1.688,136300000.0
2007-03-09 05:56:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2007-03-09 05:57:00,1.6877,1.6878,1.6874,1.6874,136300000.0
2007-03-09 05:58:00,1.6873,1.6876,1.6872,1.6874,136300000.0
2007-03-09 05:59:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2007-03-09 06:00:00,1.6876,1.6876,1.6875,1.6875,136300000.0
2007-03-09 06:01:00,1.6876,1.6878,1.6875,1.6877,136300000.0
2007-03-09 06:02:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2007-03-09 06:03:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2007-03-09 06:04:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2007-03-09 06:06:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2007-03-09 06:08:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2007-03-09 06:09:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2007-03-09 06:10:00,1.6873,1.6873,1.6872,1.6873,136300000.0
2007-03-09 06:11:00,1.6874,1.6877,1.6872,1.6872,136300000.0
2007-03-09 06:12:00,1.6873,1.6875,1.6873,1.6875,136300000.0
2007-03-09 06:13:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2007-03-09 06:14:00,1.6876,1.6876,1.6874,1.6876,136300000.0
2007-03-09 06:15:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2007-03-09 06:16:00,1.6875,1.6877,1.6875,1.6877,136300000.0
2007-03-09 06:17:00,1.6878,1.6882,1.6877,1.6882,136300000.0
2007-03-09 06:18:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2007-03-09 06:19:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2007-03-09 06:20:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2007-03-09 06:21:00,1.6884,1.6887,1.6883,1.6886,136300000.0
2007-03-09 06:22:00,1.6885,1.6885,1.6885,1.6885,136300000.0
2007-03-09 06:23:00,1.6886,1.6886,1.6882,1.6882,136300000.0
2007-03-09 06:24:00,1.6881,1.6882,1.6881,1.6882,136300000.0
2007-03-09 06:26:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2007-03-09 06:27:00,1.6882,1.6885,1.6882,1.6885,136300000.0
2007-03-09 06:28:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2007-03-09 06:29:00,1.6886,1.6886,1.6885,1.6885,136300000.0
2007-03-09 06:30:00,1.6884,1.6884,1.6884,1.6884,136300000.0
2007-03-09 06:31:00,1.6885,1.6885,1.6884,1.6885,136300000.0
2007-03-09 06:32:00,1.6884,1.6885,1.6884,1.6885,136300000.0
2007-03-09 06:33:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2007-03-09 06:34:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2007-03-09 06:36:00,1.6881,1.6881,1.6878,1.688,136300000.0
2007-03-09 06:37:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2007-03-09 06:38:00,1.6882,1.6882,1.6882,1.6882,136300000.0
2007-03-09 06:39:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2007-03-09 06:40:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2007-03-09 06:41:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2007-03-09 06:43:00,1.6882,1.6883,1.6881,1.6881,136300000.0
2007-03-09 06:44:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2007-03-09 06:45:00,1.6882,1.6882,1.6879,1.688,136300000.0
2007-03-09 06:46:00,1.6879,1.688,1.6877,1.6877,136300000.0
2007-03-09 06:47:00,1.6879,1.688,1.6879,1.6879,136300000.0
2007-03-09 06:48:00,1.688,1.688,1.6878,1.6878,136300000.0
2007-03-09 06:49:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2007-03-09 06:50:00,1.687,1.6872,1.6865,1.6866,136300000.0
2007-03-09 06:51:00,1.6865,1.6866,1.6861,1.6863,136300000.0
2007-03-09 06:52:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2007-03-09 06:53:00,1.6866,1.6867,1.6863,1.6863,136300000.0
2007-03-09 06:54:00,1.6864,1.6864,1.686,1.686,136300000.0
2007-03-09 06:55:00,1.6861,1.6863,1.6861,1.6861,136300000.0
2007-03-09 06:56:00,1.6862,1.6863,1.686,1.6862,136300000.0
2007-03-09 06:57:00,1.6861,1.6866,1.6861,1.6863,136300000.0
2007-03-09 06:58:00,1.6862,1.6862,1.6856,1.6858,136300000.0
2007-03-09 06:59:00,1.6857,1.6859,1.6856,1.6859,136300000.0
2007-03-09 07:00:00,1.686,1.686,1.6858,1.686,136300000.0
2007-03-09 07:01:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2007-03-09 07:02:00,1.686,1.6861,1.6859,1.686,136300000.0
2007-03-09 07:03:00,1.6861,1.6861,1.686,1.6861,136300000.0
2007-03-09 07:04:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2007-03-09 07:06:00,1.6861,1.6862,1.686,1.6861,136300000.0
2007-03-09 07:07:00,1.6862,1.6862,1.6857,1.6857,136300000.0
2007-03-09 07:08:00,1.6856,1.6857,1.685,1.6852,136300000.0
2007-03-09 07:09:00,1.6853,1.6859,1.6852,1.6855,136300000.0
2007-03-09 07:10:00,1.6854,1.6855,1.6847,1.6847,136300000.0
2007-03-09 07:11:00,1.6846,1.6852,1.6846,1.6852,136300000.0
2007-03-09 07:12:00,1.6853,1.6856,1.6848,1.6856,136300000.0
2007-03-09 07:13:00,1.6855,1.6856,1.6855,1.6856,136300000.0
2007-03-09 07:14:00,1.6855,1.6858,1.6855,1.6857,136300000.0
2007-03-09 07:15:00,1.6858,1.6862,1.6858,1.686,136300000.0
2007-03-09 07:16:00,1.6861,1.6865,1.6861,1.6863,136300000.0
2007-03-09 07:17:00,1.6864,1.6864,1.6859,1.6862,136300000.0
2007-03-09 07:18:00,1.6864,1.6864,1.6862,1.6862,136300000.0
2007-03-09 07:19:00,1.6863,1.6865,1.686,1.6863,136300000.0
2007-03-09 07:20:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2007-03-09 07:21:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2007-03-09 07:22:00,1.6868,1.6868,1.6865,1.6865,136300000.0
2007-03-09 07:23:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2007-03-09 07:24:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2007-03-09 07:25:00,1.6867,1.6868,1.6865,1.6868,136300000.0
2007-03-09 07:26:00,1.6869,1.687,1.6867,1.687,136300000.0
2007-03-09 07:27:00,1.6869,1.687,1.6869,1.6869,136300000.0
2007-03-09 07:28:00,1.687,1.687,1.6867,1.6869,136300000.0
2007-03-09 07:29:00,1.687,1.6871,1.6869,1.6869,136300000.0
2007-03-09 07:30:00,1.687,1.687,1.6869,1.6869,136300000.0
2007-03-09 07:31:00,1.6871,1.6872,1.6869,1.6871,136300000.0
2007-03-09 07:32:00,1.6872,1.6872,1.6866,1.6866,136300000.0
2007-03-09 07:33:00,1.6867,1.687,1.6866,1.6866,136300000.0
2007-03-09 07:34:00,1.6865,1.6867,1.6865,1.6867,136300000.0
2007-03-09 07:35:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2007-03-09 07:36:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2007-03-09 07:37:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2007-03-09 07:38:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2007-03-09 07:39:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2007-03-09 07:40:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2007-03-09 07:41:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2007-03-09 07:42:00,1.6865,1.6865,1.6859,1.686,136300000.0
2007-03-09 07:43:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2007-03-09 07:44:00,1.686,1.6861,1.6859,1.686,136300000.0
2007-03-09 07:46:00,1.6859,1.6861,1.6859,1.686,136300000.0
2007-03-09 07:47:00,1.6861,1.6863,1.686,1.6863,136300000.0
2007-03-09 07:48:00,1.6861,1.6863,1.686,1.6863,136300000.0
2007-03-09 07:49:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2007-03-09 07:50:00,1.6862,1.6863,1.686,1.686,136300000.0
2007-03-09 07:51:00,1.6859,1.6861,1.6858,1.6859,136300000.0
2007-03-09 07:52:00,1.6858,1.6859,1.6851,1.6852,136300000.0
2007-03-09 07:53:00,1.6854,1.6862,1.6853,1.6859,136300000.0
2007-03-09 07:54:00,1.6858,1.6859,1.6852,1.6855,136300000.0
2007-03-09 07:55:00,1.6856,1.6857,1.6854,1.6855,136300000.0
2007-03-09 07:56:00,1.6856,1.686,1.6856,1.686,136300000.0
2007-03-09 07:57:00,1.6859,1.686,1.6857,1.6858,136300000.0
2007-03-09 07:58:00,1.6857,1.6859,1.6857,1.6857,136300000.0
2007-03-09 07:59:00,1.6856,1.6857,1.6854,1.6857,136300000.0
2007-03-09 08:00:00,1.6856,1.6856,1.6854,1.6855,136300000.0
2007-03-09 08:01:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2007-03-09 08:02:00,1.6854,1.6856,1.6853,1.6853,136300000.0
2007-03-09 08:03:00,1.6854,1.6855,1.6853,1.6854,136300000.0
2007-03-09 08:04:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2007-03-09 08:05:00,1.6856,1.6857,1.6855,1.6856,136300000.0
2007-03-09 08:06:00,1.6855,1.6858,1.6855,1.6858,136300000.0
2007-03-09 08:07:00,1.6856,1.6858,1.6855,1.6857,136300000.0
2007-03-09 08:08:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2007-03-09 08:09:00,1.6855,1.6857,1.6855,1.6856,136300000.0
2007-03-09 08:10:00,1.6854,1.6856,1.6854,1.6855,136300000.0
2007-03-09 08:11:00,1.6854,1.6857,1.6854,1.6856,136300000.0
2007-03-09 08:12:00,1.6857,1.6859,1.6855,1.6859,136300000.0
2007-03-09 08:13:00,1.6857,1.6859,1.6855,1.6857,136300000.0
2007-03-09 08:14:00,1.6856,1.6858,1.6856,1.6857,136300000.0
2007-03-09 08:15:00,1.6856,1.686,1.6856,1.6859,136300000.0
2007-03-09 08:16:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-09 08:17:00,1.6859,1.686,1.6858,1.686,136300000.0
2007-03-09 08:18:00,1.6861,1.6861,1.6859,1.6859,136300000.0
2007-03-09 08:19:00,1.6858,1.6862,1.6857,1.686,136300000.0
2007-03-09 08:20:00,1.6859,1.686,1.6859,1.6859,136300000.0
2007-03-09 08:21:00,1.686,1.6861,1.6858,1.6858,136300000.0
2007-03-09 08:22:00,1.6859,1.6864,1.6858,1.6861,136300000.0
2007-03-09 08:23:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2007-03-09 08:24:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2007-03-09 08:25:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2007-03-09 08:26:00,1.6866,1.6866,1.6864,1.6866,136300000.0
2007-03-09 08:27:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2007-03-09 08:28:00,1.6865,1.6867,1.6865,1.6865,136300000.0
2007-03-09 08:29:00,1.6866,1.6866,1.6865,1.6866,136300000.0
2007-03-09 08:30:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2007-03-09 08:31:00,1.6865,1.6869,1.6865,1.6867,136300000.0
2007-03-09 08:32:00,1.6868,1.6868,1.6866,1.6867,136300000.0
2007-03-09 08:33:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2007-03-09 08:34:00,1.6867,1.6867,1.6865,1.6867,136300000.0
2007-03-09 08:35:00,1.6868,1.6868,1.6865,1.6867,136300000.0
2007-03-09 08:36:00,1.6866,1.6868,1.6865,1.6867,136300000.0
2007-03-09 08:37:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2007-03-09 08:38:00,1.6867,1.6869,1.6867,1.6869,136300000.0
2007-03-09 08:39:00,1.6868,1.6869,1.6865,1.6865,136300000.0
2007-03-09 08:40:00,1.6864,1.6865,1.6862,1.6864,136300000.0
2007-03-09 08:41:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2007-03-09 08:42:00,1.6865,1.6867,1.6864,1.6867,136300000.0
2007-03-09 08:43:00,1.6866,1.6868,1.6865,1.6868,136300000.0
2007-03-09 08:44:00,1.687,1.687,1.6866,1.6866,136300000.0
2007-03-09 08:45:00,1.6865,1.687,1.6865,1.6869,136300000.0
2007-03-09 08:46:00,1.687,1.687,1.6868,1.6869,136300000.0
2007-03-09 08:47:00,1.6868,1.687,1.6868,1.6869,136300000.0
2007-03-09 08:48:00,1.6868,1.6868,1.6865,1.6866,136300000.0
2007-03-09 08:49:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2007-03-09 08:50:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2007-03-09 08:51:00,1.6864,1.6867,1.686,1.6865,136300000.0
2007-03-09 08:52:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2007-03-09 08:53:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2007-03-09 08:54:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2007-03-09 08:55:00,1.6866,1.6866,1.6861,1.6861,136300000.0
2007-03-09 08:56:00,1.6863,1.6864,1.6861,1.6862,136300000.0
2007-03-09 08:57:00,1.6863,1.6865,1.6862,1.6864,136300000.0
2007-03-09 08:58:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2007-03-09 08:59:00,1.6862,1.6864,1.686,1.686,136300000.0
2007-03-09 09:00:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2007-03-09 09:01:00,1.6861,1.6863,1.6861,1.6862,136300000.0
2007-03-09 09:02:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2007-03-09 09:03:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2007-03-09 09:04:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2007-03-09 09:05:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2007-03-09 09:06:00,1.6862,1.6863,1.6861,1.6862,136300000.0
2007-03-09 09:07:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2007-03-09 09:08:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2007-03-09 09:09:00,1.6863,1.6865,1.6863,1.6863,136300000.0
2007-03-09 09:10:00,1.6864,1.6864,1.6862,1.6863,136300000.0
2007-03-09 09:11:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2007-03-09 09:12:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2007-03-09 09:13:00,1.6867,1.6871,1.6866,1.6871,136300000.0
2007-03-09 09:14:00,1.6872,1.6877,1.6872,1.6877,136300000.0
2007-03-09 09:15:00,1.6876,1.6879,1.6876,1.6878,136300000.0
2007-03-09 09:16:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2007-03-09 09:17:00,1.688,1.6881,1.6878,1.688,136300000.0
2007-03-09 09:18:00,1.6879,1.6881,1.6879,1.688,136300000.0
2007-03-09 09:19:00,1.6881,1.6882,1.6881,1.6881,136300000.0
2007-03-09 09:20:00,1.688,1.6883,1.688,1.6882,136300000.0
2007-03-09 09:21:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2007-03-09 09:22:00,1.6882,1.6886,1.6882,1.6886,136300000.0
2007-03-09 09:23:00,1.6887,1.6888,1.6883,1.6885,136300000.0
2007-03-09 09:24:00,1.6884,1.6884,1.6882,1.6882,136300000.0
2007-03-09 09:25:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2007-03-09 09:26:00,1.6883,1.6883,1.6883,1.6883,136300000.0
2007-03-09 09:27:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2007-03-09 09:29:00,1.6884,1.6884,1.6882,1.6883,136300000.0
2007-03-09 09:30:00,1.6882,1.6883,1.6882,1.6883,136300000.0
2007-03-09 09:31:00,1.6882,1.6884,1.6882,1.6884,136300000.0
2007-03-09 09:32:00,1.6885,1.6886,1.6884,1.6884,136300000.0
2007-03-09 09:33:00,1.6883,1.6886,1.6883,1.6886,136300000.0
2007-03-09 09:34:00,1.6885,1.6886,1.6884,1.6886,136300000.0
2007-03-09 09:35:00,1.6885,1.6889,1.6885,1.6887,136300000.0
2007-03-09 09:36:00,1.6888,1.6888,1.6886,1.6887,136300000.0
2007-03-09 09:37:00,1.6886,1.6887,1.6885,1.6887,136300000.0
2007-03-09 09:38:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2007-03-09 09:39:00,1.6887,1.6889,1.6887,1.6887,136300000.0
2007-03-09 09:40:00,1.6888,1.6889,1.6885,1.6889,136300000.0
2007-03-09 09:41:00,1.6888,1.6891,1.6887,1.6891,136300000.0
2007-03-09 09:42:00,1.6889,1.6889,1.6883,1.6884,136300000.0
2007-03-09 09:43:00,1.6885,1.6886,1.6883,1.6883,136300000.0
2007-03-09 09:44:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2007-03-09 09:45:00,1.6882,1.6886,1.6882,1.6883,136300000.0
2007-03-09 09:46:00,1.6884,1.6885,1.6883,1.6885,136300000.0
2007-03-09 09:47:00,1.6886,1.6887,1.6883,1.6883,136300000.0
2007-03-09 09:48:00,1.6882,1.6883,1.6882,1.6882,136300000.0
2007-03-09 09:49:00,1.6883,1.6883,1.6882,1.6882,136300000.0
2007-03-09 09:50:00,1.688,1.6881,1.6878,1.688,136300000.0
2007-03-09 09:51:00,1.6881,1.6881,1.6876,1.6876,136300000.0
2007-03-09 09:52:00,1.6875,1.6877,1.6874,1.6877,136300000.0
2007-03-09 09:53:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2007-03-09 09:54:00,1.6878,1.6881,1.6878,1.6881,136300000.0
2007-03-09 09:55:00,1.688,1.6882,1.688,1.6881,136300000.0
2007-03-09 09:57:00,1.688,1.688,1.688,1.688,136300000.0
2007-03-09 09:58:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2007-03-09 09:59:00,1.6882,1.6882,1.6879,1.6879,136300000.0
2007-03-09 10:00:00,1.688,1.6881,1.6878,1.6879,136300000.0
2007-03-09 10:01:00,1.688,1.688,1.6876,1.688,136300000.0
2007-03-09 10:02:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2007-03-09 10:03:00,1.6877,1.6882,1.6877,1.6882,136300000.0
2007-03-09 10:05:00,1.6883,1.6883,1.6879,1.688,136300000.0
2007-03-09 10:06:00,1.6881,1.6881,1.6879,1.688,136300000.0
2007-03-09 10:07:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2007-03-09 10:08:00,1.6879,1.688,1.6875,1.6875,136300000.0
2007-03-09 10:09:00,1.6876,1.6877,1.6872,1.6876,136300000.0
2007-03-09 10:10:00,1.6875,1.6876,1.6873,1.6874,136300000.0
2007-03-09 10:11:00,1.6876,1.6876,1.6874,1.6875,136300000.0
2007-03-09 10:12:00,1.6873,1.6879,1.6873,1.6879,136300000.0
2007-03-09 10:13:00,1.688,1.688,1.6878,1.6878,136300000.0
2007-03-09 10:14:00,1.6877,1.6878,1.6876,1.6877,136300000.0
2007-03-09 10:15:00,1.6878,1.688,1.6876,1.688,136300000.0
2007-03-09 10:16:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2007-03-09 10:17:00,1.6877,1.6878,1.6877,1.6877,136300000.0
2007-03-09 10:18:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2007-03-09 10:19:00,1.6873,1.6873,1.6869,1.6872,136300000.0
2007-03-09 10:20:00,1.6873,1.6873,1.6871,1.6871,136300000.0
2007-03-09 10:21:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2007-03-09 10:22:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-09 10:23:00,1.6865,1.6869,1.6864,1.6866,136300000.0
2007-03-09 10:24:00,1.6867,1.6867,1.6863,1.6864,136300000.0
2007-03-09 10:25:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2007-03-09 10:26:00,1.6862,1.6863,1.686,1.6862,136300000.0
2007-03-09 10:27:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2007-03-09 10:28:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2007-03-09 10:29:00,1.6863,1.6867,1.6862,1.6867,136300000.0
2007-03-09 10:30:00,1.6865,1.687,1.6864,1.6869,136300000.0
2007-03-09 10:32:00,1.6872,1.6872,1.6867,1.6869,136300000.0
2007-03-09 10:33:00,1.6871,1.6873,1.6869,1.6872,136300000.0
2007-03-09 10:34:00,1.6873,1.6879,1.6872,1.6873,136300000.0
2007-03-09 10:35:00,1.687,1.6872,1.687,1.6872,136300000.0
2007-03-09 10:36:00,1.687,1.6876,1.6869,1.6876,136300000.0
2007-03-09 10:37:00,1.6877,1.688,1.6877,1.688,136300000.0
2007-03-09 10:38:00,1.6881,1.6881,1.688,1.688,136300000.0
2007-03-09 10:39:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2007-03-09 10:40:00,1.6876,1.6878,1.6876,1.6878,136300000.0
2007-03-09 10:41:00,1.6879,1.6879,1.6876,1.6878,136300000.0
2007-03-09 10:42:00,1.6877,1.6878,1.6874,1.6876,136300000.0
2007-03-09 10:43:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2007-03-09 10:44:00,1.6877,1.6879,1.6876,1.6879,136300000.0
2007-03-09 10:45:00,1.6878,1.688,1.6878,1.6879,136300000.0
2007-03-09 10:46:00,1.6881,1.6883,1.6881,1.6881,136300000.0
2007-03-09 10:47:00,1.6882,1.6883,1.6881,1.6882,136300000.0
2007-03-09 10:48:00,1.6883,1.6883,1.6881,1.6882,136300000.0
2007-03-09 10:49:00,1.6881,1.6881,1.688,1.6881,136300000.0
2007-03-09 10:50:00,1.6882,1.6883,1.688,1.6882,136300000.0
2007-03-09 10:51:00,1.6881,1.6885,1.6881,1.6885,136300000.0
2007-03-09 10:52:00,1.6884,1.6886,1.6883,1.6884,136300000.0
2007-03-09 10:53:00,1.6885,1.6887,1.6885,1.6886,136300000.0
2007-03-09 10:54:00,1.6888,1.6888,1.6886,1.6886,136300000.0
2007-03-09 10:55:00,1.6885,1.6888,1.6885,1.6885,136300000.0
2007-03-09 10:56:00,1.6886,1.689,1.6885,1.689,136300000.0
2007-03-09 10:57:00,1.6891,1.6892,1.6888,1.689,136300000.0
2007-03-09 10:58:00,1.6891,1.6892,1.6887,1.6887,136300000.0
2007-03-09 10:59:00,1.6886,1.6887,1.6885,1.6885,136300000.0
2007-03-09 11:00:00,1.6884,1.6884,1.6883,1.6883,136300000.0
2007-03-09 11:01:00,1.6884,1.6885,1.6883,1.6883,136300000.0
2007-03-09 11:02:00,1.6881,1.6883,1.6881,1.6883,136300000.0
2007-03-09 11:03:00,1.6882,1.6882,1.688,1.688,136300000.0
2007-03-09 11:04:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2007-03-09 11:05:00,1.6877,1.6878,1.6874,1.6876,136300000.0
2007-03-09 11:06:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2007-03-09 11:07:00,1.687,1.687,1.6867,1.6867,136300000.0
2007-03-09 11:08:00,1.6866,1.6866,1.6862,1.6862,136300000.0
2007-03-09 11:09:00,1.6861,1.6865,1.6861,1.6864,136300000.0
2007-03-09 11:10:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2007-03-09 11:11:00,1.686,1.6866,1.686,1.6865,136300000.0
2007-03-09 11:12:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2007-03-09 11:13:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2007-03-09 11:14:00,1.6866,1.6866,1.6864,1.6865,136300000.0
2007-03-09 11:15:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2007-03-09 11:16:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2007-03-09 11:17:00,1.6863,1.6864,1.6863,1.6864,136300000.0
2007-03-09 11:18:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2007-03-09 11:19:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2007-03-09 11:20:00,1.6861,1.6862,1.6859,1.6861,136300000.0
2007-03-09 11:21:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2007-03-09 11:22:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2007-03-09 11:23:00,1.6862,1.6862,1.686,1.6862,136300000.0
2007-03-09 11:24:00,1.6861,1.6862,1.6861,1.6862,136300000.0
2007-03-09 11:26:00,1.6861,1.6864,1.6861,1.6864,136300000.0
2007-03-09 11:27:00,1.6861,1.6861,1.686,1.686,136300000.0
2007-03-09 11:28:00,1.6862,1.6864,1.6859,1.6863,136300000.0
2007-03-09 11:29:00,1.6864,1.6865,1.6861,1.6863,136300000.0
2007-03-09 11:30:00,1.6862,1.6865,1.6861,1.6865,136300000.0
2007-03-09 11:31:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2007-03-09 11:32:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2007-03-09 11:33:00,1.6863,1.6864,1.6862,1.6864,136300000.0
2007-03-09 11:34:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2007-03-09 11:35:00,1.6863,1.6867,1.6863,1.6867,136300000.0
2007-03-09 11:36:00,1.6866,1.6867,1.6864,1.6866,136300000.0
2007-03-09 11:37:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2007-03-09 11:38:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2007-03-09 11:39:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2007-03-09 11:40:00,1.6865,1.6869,1.6865,1.6868,136300000.0
2007-03-09 11:41:00,1.6867,1.6868,1.6866,1.6868,136300000.0
2007-03-09 11:42:00,1.6867,1.6869,1.6866,1.6868,136300000.0
2007-03-09 11:43:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2007-03-09 11:44:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2007-03-09 11:45:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2007-03-09 11:46:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2007-03-09 11:47:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2007-03-09 11:48:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2007-03-09 11:50:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2007-03-09 11:51:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2007-03-09 11:52:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2007-03-09 11:53:00,1.6869,1.687,1.6868,1.687,136300000.0
2007-03-09 11:54:00,1.6869,1.687,1.6869,1.687,136300000.0
2007-03-09 11:55:00,1.6871,1.6873,1.6871,1.6873,136300000.0
2007-03-09 11:56:00,1.6872,1.6873,1.6872,1.6872,136300000.0
2007-03-09 11:57:00,1.6871,1.6871,1.687,1.6871,136300000.0
2007-03-09 11:58:00,1.687,1.6872,1.687,1.687,136300000.0
2007-03-09 11:59:00,1.6871,1.6871,1.6867,1.6868,136300000.0
2007-03-09 12:00:00,1.6867,1.6869,1.6867,1.6868,136300000.0
2007-03-09 12:01:00,1.6869,1.687,1.6869,1.687,136300000.0
2007-03-09 12:02:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2007-03-09 12:03:00,1.6871,1.6872,1.687,1.687,136300000.0
2007-03-09 12:04:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2007-03-09 12:05:00,1.6873,1.6874,1.6871,1.6874,136300000.0
2007-03-09 12:06:00,1.6873,1.6874,1.6872,1.6874,136300000.0
2007-03-09 12:07:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2007-03-09 12:08:00,1.6872,1.6874,1.687,1.687,136300000.0
2007-03-09 12:09:00,1.6871,1.6874,1.6871,1.6874,136300000.0
2007-03-09 12:10:00,1.6873,1.6873,1.6873,1.6873,136300000.0
2007-03-09 12:11:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2007-03-09 12:12:00,1.6872,1.6877,1.6872,1.6876,136300000.0
2007-03-09 12:13:00,1.6877,1.6877,1.6874,1.6874,136300000.0
2007-03-09 12:14:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2007-03-09 12:15:00,1.6874,1.6875,1.6873,1.6874,136300000.0
2007-03-09 12:16:00,1.6875,1.6875,1.6872,1.6874,136300000.0
2007-03-09 12:17:00,1.6875,1.6875,1.6874,1.6875,136300000.0
2007-03-09 12:18:00,1.6874,1.6876,1.6871,1.6871,136300000.0
2007-03-09 12:19:00,1.687,1.6871,1.6869,1.6869,136300000.0
2007-03-09 12:20:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2007-03-09 12:21:00,1.6869,1.687,1.6869,1.6869,136300000.0
2007-03-09 12:22:00,1.6868,1.6871,1.6868,1.687,136300000.0
2007-03-09 12:23:00,1.6871,1.6872,1.687,1.6872,136300000.0
2007-03-09 12:25:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2007-03-09 12:26:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2007-03-09 12:27:00,1.6871,1.6872,1.687,1.6871,136300000.0
2007-03-09 12:28:00,1.687,1.6871,1.6869,1.6869,136300000.0
2007-03-09 12:29:00,1.687,1.687,1.6869,1.6869,136300000.0
2007-03-09 12:30:00,1.6868,1.6871,1.6868,1.687,136300000.0
2007-03-09 12:31:00,1.6871,1.6871,1.687,1.687,136300000.0
2007-03-09 12:32:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2007-03-09 12:33:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-09 12:34:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-09 12:35:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2007-03-09 12:36:00,1.6866,1.6868,1.6866,1.6868,136300000.0
2007-03-09 12:37:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2007-03-09 12:38:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2007-03-09 12:40:00,1.6867,1.6868,1.6862,1.6863,136300000.0
2007-03-09 12:41:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2007-03-09 12:42:00,1.6863,1.6863,1.686,1.686,136300000.0
2007-03-09 12:43:00,1.6861,1.6863,1.6861,1.6863,136300000.0
2007-03-09 12:44:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2007-03-09 12:45:00,1.6862,1.6863,1.6862,1.6863,136300000.0
2007-03-09 12:46:00,1.6862,1.6862,1.6862,1.6862,136300000.0
2007-03-09 12:47:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2007-03-09 12:48:00,1.6861,1.6863,1.6857,1.6858,136300000.0
2007-03-09 12:49:00,1.6859,1.6859,1.6852,1.6854,136300000.0
2007-03-09 12:50:00,1.6853,1.6857,1.6853,1.6856,136300000.0
2007-03-09 12:51:00,1.6857,1.6859,1.6856,1.6859,136300000.0
2007-03-09 12:52:00,1.6858,1.686,1.6858,1.686,136300000.0
2007-03-09 12:53:00,1.6861,1.6872,1.6861,1.687,136300000.0
2007-03-09 12:54:00,1.6869,1.6873,1.6865,1.6873,136300000.0
2007-03-09 12:55:00,1.6874,1.6877,1.6873,1.6873,136300000.0
2007-03-09 12:56:00,1.6872,1.6873,1.6869,1.6872,136300000.0
2007-03-09 12:57:00,1.6871,1.6875,1.6871,1.6874,136300000.0
2007-03-09 12:58:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2007-03-09 12:59:00,1.6873,1.6874,1.6873,1.6874,136300000.0
2007-03-09 13:00:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2007-03-09 13:01:00,1.6871,1.6874,1.687,1.6874,136300000.0
2007-03-09 13:02:00,1.6873,1.6873,1.6871,1.6872,136300000.0
2007-03-09 13:03:00,1.6871,1.6872,1.6871,1.6872,136300000.0
2007-03-09 13:04:00,1.6871,1.6872,1.6869,1.6869,136300000.0
2007-03-09 13:05:00,1.6868,1.687,1.6868,1.687,136300000.0
2007-03-09 13:06:00,1.6869,1.6869,1.6869,1.6869,136300000.0
2007-03-09 13:07:00,1.6868,1.687,1.6868,1.687,136300000.0
2007-03-09 13:08:00,1.6871,1.6872,1.687,1.6871,136300000.0
2007-03-09 13:09:00,1.687,1.6871,1.687,1.6871,136300000.0
2007-03-09 13:10:00,1.687,1.6875,1.687,1.6875,136300000.0
2007-03-09 13:11:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2007-03-09 13:12:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2007-03-09 13:13:00,1.6871,1.6872,1.687,1.687,136300000.0
2007-03-09 13:14:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2007-03-09 13:15:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2007-03-09 13:16:00,1.6871,1.6876,1.6871,1.6875,136300000.0
2007-03-09 13:17:00,1.6874,1.6877,1.6874,1.6877,136300000.0
2007-03-09 13:18:00,1.6876,1.6876,1.6874,1.6874,136300000.0
2007-03-09 13:19:00,1.6873,1.6876,1.6873,1.6876,136300000.0
2007-03-09 13:20:00,1.6877,1.6878,1.6872,1.6874,136300000.0
2007-03-09 13:21:00,1.6875,1.6875,1.6874,1.6874,136300000.0
2007-03-09 13:22:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2007-03-09 13:23:00,1.6877,1.6879,1.6875,1.6876,136300000.0
2007-03-09 13:24:00,1.6874,1.6876,1.6872,1.6872,136300000.0
2007-03-09 13:25:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2007-03-09 13:26:00,1.6874,1.6876,1.6874,1.6876,136300000.0
2007-03-09 13:27:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2007-03-09 13:28:00,1.6879,1.6879,1.6878,1.6878,136300000.0
2007-03-09 13:29:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2007-03-09 13:30:00,1.6877,1.6879,1.6877,1.6878,136300000.0
2007-03-09 13:31:00,1.6879,1.6881,1.6878,1.6881,136300000.0
2007-03-09 13:32:00,1.6879,1.6881,1.6879,1.6879,136300000.0
2007-03-09 13:33:00,1.6881,1.6881,1.6876,1.6876,136300000.0
2007-03-09 13:34:00,1.6874,1.6876,1.6873,1.6876,136300000.0
2007-03-09 13:35:00,1.6875,1.6876,1.6875,1.6875,136300000.0
2007-03-09 13:36:00,1.6876,1.6877,1.6874,1.6875,136300000.0
2007-03-09 13:37:00,1.6876,1.6879,1.6876,1.6879,136300000.0
2007-03-09 13:38:00,1.6878,1.6878,1.6878,1.6878,136300000.0
2007-03-09 13:39:00,1.6877,1.6877,1.6875,1.6875,136300000.0
2007-03-09 13:40:00,1.6878,1.6878,1.6877,1.6878,136300000.0
2007-03-09 13:41:00,1.6876,1.688,1.6876,1.6879,136300000.0
2007-03-09 13:42:00,1.6877,1.6878,1.6877,1.6878,136300000.0
2007-03-09 13:43:00,1.6879,1.6883,1.6878,1.6879,136300000.0
2007-03-09 13:44:00,1.688,1.688,1.6879,1.6879,136300000.0
2007-03-09 13:45:00,1.688,1.688,1.6879,1.6879,136300000.0
2007-03-09 13:46:00,1.688,1.688,1.6879,1.6879,136300000.0
2007-03-09 13:47:00,1.688,1.6881,1.6878,1.6881,136300000.0
2007-03-09 13:48:00,1.6882,1.6882,1.6881,1.6882,136300000.0
2007-03-09 13:49:00,1.6881,1.6884,1.688,1.6881,136300000.0
2007-03-09 13:52:00,1.6882,1.6882,1.6881,1.6881,136300000.0
2007-03-09 13:53:00,1.688,1.6881,1.688,1.6881,136300000.0
2007-03-09 13:54:00,1.6882,1.6882,1.6879,1.688,136300000.0
2007-03-09 13:55:00,1.6879,1.688,1.6878,1.6879,136300000.0
2007-03-09 13:56:00,1.6878,1.6878,1.6877,1.6877,136300000.0
2007-03-09 13:57:00,1.6876,1.688,1.6874,1.688,136300000.0
2007-03-09 13:58:00,1.6879,1.6881,1.6879,1.6881,136300000.0
2007-03-09 13:59:00,1.688,1.6882,1.688,1.6882,136300000.0
2007-03-09 14:00:00,1.6883,1.6883,1.6882,1.6883,136300000.0
2007-03-09 14:01:00,1.6884,1.6885,1.6884,1.6884,136300000.0
2007-03-09 14:02:00,1.6888,1.6888,1.6887,1.6888,136300000.0
2007-03-09 14:03:00,1.6889,1.6892,1.6887,1.6892,136300000.0
2007-03-09 14:04:00,1.6891,1.6891,1.6888,1.6888,136300000.0
2007-03-09 14:05:00,1.6889,1.6889,1.6888,1.6888,136300000.0
2007-03-09 14:06:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2007-03-09 14:07:00,1.689,1.689,1.6887,1.6887,136300000.0
2007-03-09 14:08:00,1.6886,1.6887,1.6886,1.6887,136300000.0
2007-03-09 14:09:00,1.6888,1.6888,1.6885,1.6886,136300000.0
2007-03-09 14:10:00,1.6885,1.6888,1.6885,1.6887,136300000.0
2007-03-09 14:11:00,1.6889,1.6889,1.6886,1.6887,136300000.0
2007-03-09 14:12:00,1.6886,1.6887,1.6884,1.6884,136300000.0
2007-03-09 14:13:00,1.6883,1.6887,1.6883,1.6886,136300000.0
2007-03-09 14:14:00,1.6885,1.6886,1.6881,1.6882,136300000.0
2007-03-09 14:15:00,1.6884,1.6887,1.6882,1.6885,136300000.0
2007-03-09 14:16:00,1.6883,1.6886,1.6883,1.6886,136300000.0
2007-03-09 14:17:00,1.6885,1.6892,1.6885,1.6889,136300000.0
2007-03-09 14:18:00,1.6888,1.6891,1.6888,1.689,136300000.0
2007-03-09 14:19:00,1.6889,1.6889,1.6884,1.6884,136300000.0
2007-03-09 14:20:00,1.6886,1.6887,1.6885,1.6886,136300000.0
2007-03-09 14:21:00,1.6885,1.6888,1.6885,1.6885,136300000.0
2007-03-09 14:22:00,1.6886,1.6886,1.6884,1.6884,136300000.0
2007-03-09 14:23:00,1.6883,1.6884,1.6883,1.6884,136300000.0
2007-03-09 14:24:00,1.6885,1.6885,1.6879,1.6879,136300000.0
2007-03-09 14:25:00,1.6878,1.6879,1.6878,1.6878,136300000.0
2007-03-09 14:26:00,1.6879,1.6883,1.6876,1.6883,136300000.0
2007-03-09 14:27:00,1.6882,1.6882,1.688,1.688,136300000.0
2007-03-09 14:28:00,1.6879,1.6881,1.6878,1.6878,136300000.0
2007-03-09 14:29:00,1.6876,1.6876,1.6859,1.6859,136300000.0
2007-03-09 14:30:00,1.6858,1.6858,1.6839,1.6846,136300000.0
2007-03-09 14:31:00,1.6843,1.6859,1.6843,1.6859,136300000.0
2007-03-09 14:32:00,1.6861,1.6868,1.6858,1.6859,136300000.0
2007-03-09 14:33:00,1.686,1.6864,1.6859,1.6859,136300000.0
2007-03-09 14:34:00,1.6854,1.6856,1.6828,1.6841,136300000.0
2007-03-09 14:35:00,1.684,1.6849,1.684,1.6847,136300000.0
2007-03-09 14:36:00,1.6852,1.6852,1.6841,1.6842,136300000.0
2007-03-09 14:37:00,1.6845,1.685,1.6832,1.6834,136300000.0
2007-03-09 14:38:00,1.6835,1.6836,1.6829,1.6829,136300000.0
2007-03-09 14:39:00,1.6828,1.6836,1.6826,1.6828,136300000.0
2007-03-09 14:40:00,1.6826,1.6826,1.682,1.6824,136300000.0
2007-03-09 14:41:00,1.6823,1.6823,1.6813,1.6815,136300000.0
2007-03-09 14:42:00,1.6818,1.6823,1.6815,1.6818,136300000.0
2007-03-09 14:43:00,1.6821,1.6822,1.6816,1.6822,136300000.0
2007-03-09 14:44:00,1.6823,1.6823,1.6812,1.6816,136300000.0
2007-03-09 14:45:00,1.6817,1.6818,1.6806,1.6806,136300000.0
2007-03-09 14:46:00,1.6807,1.681,1.6798,1.68,136300000.0
2007-03-09 14:47:00,1.6802,1.6805,1.6794,1.6794,136300000.0
2007-03-09 14:48:00,1.6798,1.6799,1.6789,1.6792,136300000.0
2007-03-09 14:49:00,1.6793,1.681,1.6792,1.6809,136300000.0
2007-03-09 14:50:00,1.6808,1.6808,1.6794,1.6795,136300000.0
2007-03-09 14:51:00,1.6796,1.6804,1.6796,1.6799,136300000.0
2007-03-09 14:52:00,1.6798,1.68,1.6798,1.6799,136300000.0
2007-03-09 14:53:00,1.68,1.6802,1.6794,1.6802,136300000.0
2007-03-09 14:54:00,1.6801,1.6803,1.6799,1.6803,136300000.0
2007-03-09 14:55:00,1.6804,1.6804,1.6801,1.6801,136300000.0
2007-03-09 14:56:00,1.6799,1.6804,1.6786,1.6786,136300000.0
2007-03-09 14:57:00,1.6783,1.6787,1.678,1.6781,136300000.0
2007-03-09 14:58:00,1.6782,1.6783,1.678,1.6782,136300000.0
2007-03-09 14:59:00,1.6785,1.6791,1.6783,1.6784,136300000.0
2007-03-09 15:00:00,1.6783,1.6786,1.6778,1.6778,136300000.0
2007-03-09 15:01:00,1.678,1.6781,1.6767,1.6769,136300000.0
2007-03-09 15:02:00,1.677,1.6774,1.677,1.6772,136300000.0
2007-03-09 15:03:00,1.6774,1.6774,1.6765,1.6766,136300000.0
2007-03-09 15:04:00,1.6767,1.6774,1.6767,1.6771,136300000.0
2007-03-09 15:05:00,1.677,1.6771,1.6766,1.6768,136300000.0
2007-03-09 15:06:00,1.6769,1.677,1.6768,1.6769,136300000.0
2007-03-09 15:07:00,1.6768,1.677,1.6766,1.6769,136300000.0
2007-03-09 15:08:00,1.677,1.677,1.6763,1.6765,136300000.0
2007-03-09 15:09:00,1.6766,1.6768,1.6764,1.6768,136300000.0
2007-03-09 15:10:00,1.6767,1.6768,1.6763,1.6765,136300000.0
2007-03-09 15:11:00,1.6767,1.6769,1.6765,1.6767,136300000.0
2007-03-09 15:12:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2007-03-09 15:13:00,1.6767,1.677,1.6767,1.6767,136300000.0
2007-03-09 15:14:00,1.6769,1.678,1.6769,1.678,136300000.0
2007-03-09 15:15:00,1.6781,1.6785,1.678,1.6783,136300000.0
2007-03-09 15:16:00,1.6782,1.6787,1.6781,1.6787,136300000.0
2007-03-09 15:17:00,1.6788,1.6791,1.6786,1.6791,136300000.0
2007-03-09 15:18:00,1.6792,1.6796,1.6792,1.6794,136300000.0
2007-03-09 15:19:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2007-03-09 15:20:00,1.6793,1.6793,1.6788,1.679,136300000.0
2007-03-09 15:21:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2007-03-09 15:22:00,1.6788,1.6791,1.6786,1.6787,136300000.0
2007-03-09 15:23:00,1.6783,1.679,1.6783,1.679,136300000.0
2007-03-09 15:24:00,1.6791,1.6791,1.6787,1.6788,136300000.0
2007-03-09 15:25:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2007-03-09 15:26:00,1.6781,1.6782,1.6774,1.6774,136300000.0
2007-03-09 15:27:00,1.6773,1.6781,1.6773,1.6778,136300000.0
2007-03-09 15:28:00,1.6777,1.6777,1.6769,1.6773,136300000.0
2007-03-09 15:29:00,1.677,1.6776,1.6769,1.6775,136300000.0
2007-03-09 15:30:00,1.6776,1.6779,1.6774,1.6778,136300000.0
2007-03-09 15:31:00,1.6777,1.6781,1.6777,1.6779,136300000.0
2007-03-09 15:32:00,1.678,1.6786,1.6779,1.6784,136300000.0
2007-03-09 15:33:00,1.6785,1.679,1.6782,1.6789,136300000.0
2007-03-09 15:34:00,1.679,1.679,1.6782,1.6782,136300000.0
2007-03-09 15:35:00,1.6783,1.6786,1.6782,1.6785,136300000.0
2007-03-09 15:36:00,1.6784,1.6786,1.6782,1.6782,136300000.0
2007-03-09 15:37:00,1.6781,1.6785,1.678,1.6784,136300000.0
2007-03-09 15:38:00,1.6785,1.6785,1.6778,1.6781,136300000.0
2007-03-09 15:39:00,1.678,1.6785,1.6779,1.6785,136300000.0
2007-03-09 15:40:00,1.6784,1.6786,1.6781,1.6786,136300000.0
2007-03-09 15:41:00,1.6787,1.6787,1.6779,1.6781,136300000.0
2007-03-09 15:42:00,1.6782,1.6789,1.6782,1.6789,136300000.0
2007-03-09 15:43:00,1.6787,1.6792,1.6787,1.6792,136300000.0
2007-03-09 15:44:00,1.6789,1.6789,1.6784,1.6786,136300000.0
2007-03-09 15:45:00,1.6787,1.6789,1.6785,1.6787,136300000.0
2007-03-09 15:46:00,1.6788,1.6793,1.6788,1.6791,136300000.0
2007-03-09 15:47:00,1.679,1.6793,1.6788,1.6788,136300000.0
2007-03-09 15:48:00,1.6789,1.6793,1.6789,1.6791,136300000.0
2007-03-09 15:49:00,1.6792,1.6796,1.6791,1.6795,136300000.0
2007-03-09 15:50:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2007-03-09 15:51:00,1.6792,1.6794,1.679,1.679,136300000.0
2007-03-09 15:52:00,1.6791,1.6793,1.6789,1.6793,136300000.0
2007-03-09 15:53:00,1.6792,1.6795,1.6791,1.6793,136300000.0
2007-03-09 15:54:00,1.6795,1.6797,1.6793,1.6793,136300000.0
2007-03-09 15:55:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2007-03-09 15:56:00,1.6794,1.6796,1.6793,1.6795,136300000.0
2007-03-09 15:57:00,1.6794,1.6798,1.6794,1.6796,136300000.0
2007-03-09 15:58:00,1.6794,1.6795,1.6792,1.6793,136300000.0
2007-03-09 15:59:00,1.6794,1.6797,1.6791,1.6795,136300000.0
2007-03-09 16:00:00,1.6794,1.6797,1.6792,1.6795,136300000.0
2007-03-09 16:01:00,1.6796,1.68,1.6795,1.68,136300000.0
2007-03-09 16:02:00,1.6802,1.6808,1.6802,1.6806,136300000.0
2007-03-09 16:03:00,1.6807,1.6807,1.6804,1.6807,136300000.0
2007-03-09 16:04:00,1.6806,1.6807,1.68,1.6801,136300000.0
2007-03-09 16:05:00,1.68,1.6804,1.6798,1.68,136300000.0
2007-03-09 16:06:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2007-03-09 16:07:00,1.6804,1.6811,1.6803,1.6803,136300000.0
2007-03-09 16:08:00,1.6802,1.6803,1.6799,1.68,136300000.0
2007-03-09 16:09:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-03-09 16:10:00,1.68,1.6801,1.6798,1.6798,136300000.0
2007-03-09 16:11:00,1.6799,1.6805,1.6799,1.6804,136300000.0
2007-03-09 16:12:00,1.6803,1.6806,1.6802,1.6802,136300000.0
2007-03-09 16:13:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-03-09 16:14:00,1.6804,1.6806,1.6803,1.6803,136300000.0
2007-03-09 16:15:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2007-03-09 16:16:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2007-03-09 16:17:00,1.681,1.6812,1.6809,1.6812,136300000.0
2007-03-09 16:18:00,1.6813,1.6814,1.6809,1.681,136300000.0
2007-03-09 16:19:00,1.6813,1.6814,1.681,1.6812,136300000.0
2007-03-09 16:20:00,1.6811,1.6813,1.6809,1.6811,136300000.0
2007-03-09 16:21:00,1.6812,1.6813,1.6809,1.6809,136300000.0
2007-03-09 16:22:00,1.6812,1.6813,1.6809,1.6812,136300000.0
2007-03-09 16:23:00,1.681,1.6814,1.681,1.6814,136300000.0
2007-03-09 16:24:00,1.6813,1.6815,1.6812,1.6815,136300000.0
2007-03-09 16:25:00,1.6817,1.6817,1.6812,1.6812,136300000.0
2007-03-09 16:26:00,1.6813,1.6814,1.6811,1.6811,136300000.0
2007-03-09 16:27:00,1.6812,1.6812,1.681,1.681,136300000.0
2007-03-09 16:28:00,1.6811,1.6811,1.6809,1.681,136300000.0
2007-03-09 16:29:00,1.6811,1.6811,1.6806,1.6809,136300000.0
2007-03-09 16:30:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2007-03-09 16:31:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2007-03-09 16:32:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2007-03-09 16:33:00,1.6804,1.6806,1.6804,1.6806,136300000.0
2007-03-09 16:34:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2007-03-09 16:35:00,1.6803,1.6805,1.6797,1.6797,136300000.0
2007-03-09 16:36:00,1.6798,1.6802,1.6798,1.6802,136300000.0
2007-03-09 16:37:00,1.6804,1.6804,1.6799,1.68,136300000.0
2007-03-09 16:38:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2007-03-09 16:39:00,1.68,1.6801,1.6799,1.6799,136300000.0
2007-03-09 16:40:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2007-03-09 16:41:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2007-03-09 16:42:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2007-03-09 16:43:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2007-03-09 16:44:00,1.6797,1.6799,1.6793,1.6794,136300000.0
2007-03-09 16:45:00,1.6796,1.6797,1.6793,1.6793,136300000.0
2007-03-09 16:46:00,1.6792,1.6794,1.6791,1.6792,136300000.0
2007-03-09 16:47:00,1.6793,1.68,1.6792,1.6798,136300000.0
2007-03-09 16:48:00,1.6797,1.6799,1.6796,1.6798,136300000.0
2007-03-09 16:49:00,1.6799,1.6808,1.6799,1.6805,136300000.0
2007-03-09 16:50:00,1.6804,1.6805,1.6801,1.6804,136300000.0
2007-03-09 16:51:00,1.6805,1.6808,1.6803,1.6807,136300000.0
2007-03-09 16:52:00,1.6806,1.6809,1.6806,1.6806,136300000.0
2007-03-09 16:53:00,1.6805,1.6805,1.6801,1.6802,136300000.0
2007-03-09 16:54:00,1.6804,1.6804,1.6799,1.6802,136300000.0
2007-03-09 16:55:00,1.6801,1.6802,1.6799,1.68,136300000.0
2007-03-09 16:56:00,1.6799,1.68,1.6797,1.6797,136300000.0
2007-03-09 16:57:00,1.6798,1.6802,1.6798,1.68,136300000.0
2007-03-09 16:58:00,1.6801,1.681,1.6799,1.6807,136300000.0
2007-03-09 16:59:00,1.6809,1.6809,1.6804,1.6804,136300000.0
2007-03-09 17:00:00,1.6802,1.6805,1.6801,1.6805,136300000.0
2007-03-09 17:01:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2007-03-09 17:02:00,1.6803,1.6803,1.6801,1.6802,136300000.0
2007-03-09 17:03:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-03-09 17:04:00,1.6802,1.6803,1.6801,1.6802,136300000.0
2007-03-09 17:05:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2007-03-09 17:06:00,1.6803,1.6805,1.6801,1.6804,136300000.0
2007-03-09 17:07:00,1.6805,1.6806,1.6804,1.6805,136300000.0
2007-03-09 17:08:00,1.6806,1.6807,1.6803,1.6804,136300000.0
2007-03-09 17:09:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2007-03-09 17:10:00,1.6802,1.6805,1.6802,1.6803,136300000.0
2007-03-09 17:11:00,1.6804,1.6805,1.68,1.68,136300000.0
2007-03-09 17:12:00,1.6799,1.6801,1.6799,1.68,136300000.0
2007-03-09 17:13:00,1.6799,1.6801,1.6799,1.68,136300000.0
2007-03-09 17:14:00,1.6799,1.68,1.6798,1.6798,136300000.0
2007-03-09 17:15:00,1.6799,1.6801,1.6798,1.6799,136300000.0
2007-03-09 17:16:00,1.68,1.6801,1.6799,1.6801,136300000.0
2007-03-09 17:17:00,1.68,1.6801,1.6799,1.6799,136300000.0
2007-03-09 17:18:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-03-09 17:19:00,1.68,1.68,1.6798,1.6798,136300000.0
2007-03-09 17:20:00,1.6797,1.6799,1.6797,1.6799,136300000.0
2007-03-09 17:21:00,1.6798,1.68,1.6796,1.68,136300000.0
2007-03-09 17:22:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2007-03-09 17:23:00,1.6802,1.6802,1.68,1.6801,136300000.0
2007-03-09 17:24:00,1.6799,1.6801,1.6796,1.6797,136300000.0
2007-03-09 17:25:00,1.6799,1.6802,1.6799,1.68,136300000.0
2007-03-09 17:26:00,1.6801,1.6803,1.68,1.6801,136300000.0
2007-03-09 17:27:00,1.6802,1.6803,1.68,1.68,136300000.0
2007-03-09 17:28:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2007-03-09 17:29:00,1.6805,1.681,1.6802,1.6807,136300000.0
2007-03-09 17:30:00,1.6808,1.6812,1.6807,1.6811,136300000.0
2007-03-09 17:31:00,1.681,1.6811,1.6808,1.6808,136300000.0
2007-03-09 17:32:00,1.6809,1.6811,1.6807,1.6809,136300000.0
2007-03-09 17:33:00,1.6808,1.6811,1.6808,1.6809,136300000.0
2007-03-09 17:34:00,1.6808,1.6809,1.6804,1.6804,136300000.0
2007-03-09 17:35:00,1.6803,1.6804,1.68,1.6802,136300000.0
2007-03-09 17:36:00,1.68,1.6804,1.68,1.6803,136300000.0
2007-03-09 17:37:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2007-03-09 17:38:00,1.6803,1.6806,1.6802,1.6806,136300000.0
2007-03-09 17:39:00,1.6804,1.6807,1.6804,1.6805,136300000.0
2007-03-09 17:40:00,1.6806,1.681,1.6806,1.6807,136300000.0
2007-03-09 17:41:00,1.6806,1.6809,1.6805,1.6808,136300000.0
2007-03-09 17:42:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2007-03-09 17:43:00,1.6813,1.6815,1.681,1.681,136300000.0
2007-03-09 17:44:00,1.6808,1.6809,1.6805,1.6807,136300000.0
2007-03-09 17:45:00,1.6806,1.6807,1.6805,1.6805,136300000.0
2007-03-09 17:46:00,1.6804,1.6805,1.6801,1.6802,136300000.0
2007-03-09 17:47:00,1.68,1.6804,1.68,1.6801,136300000.0
2007-03-09 17:48:00,1.68,1.68,1.6797,1.6797,136300000.0
2007-03-09 17:49:00,1.6796,1.68,1.6796,1.6799,136300000.0
2007-03-09 17:50:00,1.6798,1.6799,1.6795,1.6795,136300000.0
2007-03-09 17:51:00,1.6796,1.6798,1.6795,1.6795,136300000.0
2007-03-09 17:52:00,1.6796,1.6796,1.6793,1.6793,136300000.0
2007-03-09 17:53:00,1.6792,1.6794,1.6791,1.6791,136300000.0
2007-03-09 17:54:00,1.6792,1.6794,1.679,1.6794,136300000.0
2007-03-09 17:55:00,1.6795,1.6795,1.679,1.6791,136300000.0
2007-03-09 17:56:00,1.6792,1.6795,1.6792,1.6795,136300000.0
2007-03-09 17:57:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2007-03-09 17:58:00,1.6793,1.6795,1.6791,1.6795,136300000.0
2007-03-09 17:59:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2007-03-09 18:00:00,1.68,1.6801,1.6796,1.6796,136300000.0
2007-03-09 18:01:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2007-03-09 18:02:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-03-09 18:03:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2007-03-09 18:04:00,1.6793,1.6795,1.6791,1.6793,136300000.0
2007-03-09 18:05:00,1.6792,1.6793,1.679,1.6792,136300000.0
2007-03-09 18:06:00,1.6791,1.6796,1.6791,1.6794,136300000.0
2007-03-09 18:07:00,1.6795,1.6795,1.679,1.679,136300000.0
2007-03-09 18:08:00,1.6791,1.6792,1.679,1.6791,136300000.0
2007-03-09 18:09:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2007-03-09 18:10:00,1.679,1.6793,1.679,1.679,136300000.0
2007-03-09 18:11:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2007-03-09 18:12:00,1.6791,1.6791,1.6789,1.679,136300000.0
2007-03-09 18:13:00,1.6788,1.679,1.6788,1.6789,136300000.0
2007-03-09 18:14:00,1.679,1.679,1.6789,1.679,136300000.0
2007-03-09 18:15:00,1.6789,1.6791,1.6788,1.6788,136300000.0
2007-03-09 18:16:00,1.679,1.6794,1.679,1.6793,136300000.0
2007-03-09 18:17:00,1.6794,1.6794,1.6788,1.6788,136300000.0
2007-03-09 18:18:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2007-03-09 18:19:00,1.679,1.679,1.6789,1.679,136300000.0
2007-03-09 18:20:00,1.6789,1.679,1.6787,1.6788,136300000.0
2007-03-09 18:21:00,1.6787,1.6788,1.6785,1.6785,136300000.0
2007-03-09 18:22:00,1.6786,1.6786,1.6784,1.6786,136300000.0
2007-03-09 18:23:00,1.6783,1.6786,1.6782,1.6782,136300000.0
2007-03-09 18:24:00,1.6781,1.6783,1.678,1.6781,136300000.0
2007-03-09 18:25:00,1.678,1.678,1.6776,1.6776,136300000.0
2007-03-09 18:26:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2007-03-09 18:27:00,1.6778,1.6779,1.6777,1.6778,136300000.0
2007-03-09 18:28:00,1.6777,1.678,1.6776,1.6776,136300000.0
2007-03-09 18:29:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2007-03-09 18:30:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2007-03-09 18:31:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-03-09 18:34:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-03-09 18:35:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-03-09 18:37:00,1.6779,1.6783,1.6779,1.6781,136300000.0
2007-03-09 18:38:00,1.678,1.6782,1.678,1.6782,136300000.0
2007-03-09 18:39:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-03-09 18:40:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-03-09 18:41:00,1.6784,1.6786,1.6783,1.6784,136300000.0
2007-03-09 18:42:00,1.6783,1.6786,1.6783,1.6784,136300000.0
2007-03-09 18:43:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2007-03-09 18:44:00,1.6787,1.6791,1.6787,1.6789,136300000.0
2007-03-09 18:45:00,1.679,1.6792,1.6789,1.6792,136300000.0
2007-03-09 18:47:00,1.679,1.679,1.6785,1.6788,136300000.0
2007-03-09 18:48:00,1.6787,1.679,1.6787,1.679,136300000.0
2007-03-09 18:49:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2007-03-09 18:50:00,1.679,1.6793,1.679,1.6791,136300000.0
2007-03-09 18:51:00,1.6792,1.6793,1.6789,1.6791,136300000.0
2007-03-09 18:52:00,1.6793,1.6793,1.6787,1.6788,136300000.0
2007-03-09 18:53:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-03-09 18:54:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2007-03-09 18:55:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-03-09 18:56:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2007-03-09 18:57:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2007-03-09 18:58:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-03-09 18:59:00,1.6787,1.6787,1.6784,1.6787,136300000.0
2007-03-09 19:00:00,1.6788,1.679,1.6788,1.6789,136300000.0
2007-03-09 19:01:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2007-03-09 19:02:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2007-03-09 19:03:00,1.6784,1.6785,1.6782,1.6783,136300000.0
2007-03-09 19:04:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-03-09 19:05:00,1.6782,1.6784,1.6781,1.6784,136300000.0
2007-03-09 19:06:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2007-03-09 19:07:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2007-03-09 19:08:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2007-03-09 19:09:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-03-09 19:10:00,1.6786,1.6787,1.6785,1.6785,136300000.0
2007-03-09 19:11:00,1.6786,1.679,1.6785,1.679,136300000.0
2007-03-09 19:12:00,1.6791,1.6792,1.679,1.679,136300000.0
2007-03-09 19:13:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2007-03-09 19:14:00,1.679,1.6793,1.679,1.6791,136300000.0
2007-03-09 19:15:00,1.6793,1.6795,1.6791,1.6794,136300000.0
2007-03-09 19:16:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2007-03-09 19:17:00,1.6797,1.6797,1.6794,1.6796,136300000.0
2007-03-09 19:18:00,1.6795,1.6795,1.6793,1.6794,136300000.0
2007-03-09 19:19:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2007-03-09 19:21:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2007-03-09 19:22:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-03-09 19:23:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-03-09 19:24:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2007-03-09 19:26:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-03-09 19:28:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-03-09 19:31:00,1.6793,1.6797,1.6792,1.6797,136300000.0
2007-03-09 19:32:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2007-03-09 19:33:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2007-03-09 19:34:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2007-03-09 19:35:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2007-03-09 19:36:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2007-03-09 19:37:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-03-09 19:38:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2007-03-09 19:39:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2007-03-09 19:40:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2007-03-09 19:41:00,1.6797,1.6798,1.6794,1.6795,136300000.0
2007-03-09 19:42:00,1.6797,1.68,1.6797,1.6798,136300000.0
2007-03-09 19:44:00,1.6797,1.68,1.6797,1.68,136300000.0
2007-03-09 19:45:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-03-09 19:46:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-03-09 19:47:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2007-03-09 19:48:00,1.68,1.6801,1.6798,1.6801,136300000.0
2007-03-09 19:49:00,1.68,1.68,1.6796,1.6797,136300000.0
2007-03-09 19:50:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-03-09 19:51:00,1.6798,1.6798,1.6794,1.6795,136300000.0
2007-03-09 19:53:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-03-09 19:54:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2007-03-09 19:55:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2007-03-09 19:56:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2007-03-09 19:58:00,1.6796,1.6799,1.6796,1.6799,136300000.0
2007-03-09 19:59:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2007-03-09 20:00:00,1.68,1.68,1.68,1.68,136300000.0
2007-03-09 20:01:00,1.6803,1.6803,1.68,1.68,136300000.0
2007-03-09 20:02:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-03-09 20:03:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2007-03-09 20:04:00,1.68,1.6801,1.68,1.68,136300000.0
2007-03-09 20:05:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-03-09 20:06:00,1.68,1.6801,1.6798,1.6799,136300000.0
2007-03-09 20:07:00,1.6801,1.6801,1.6799,1.6801,136300000.0
2007-03-09 20:08:00,1.6802,1.6807,1.6801,1.6807,136300000.0
2007-03-09 20:09:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2007-03-09 20:10:00,1.6807,1.6807,1.6805,1.6807,136300000.0
2007-03-09 20:12:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2007-03-09 20:13:00,1.6806,1.6806,1.6805,1.6806,136300000.0
2007-03-09 20:14:00,1.6807,1.6807,1.6802,1.6804,136300000.0
2007-03-09 20:15:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-03-09 20:16:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2007-03-09 20:17:00,1.68,1.6801,1.68,1.6801,136300000.0
2007-03-09 20:18:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-03-09 20:19:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2007-03-09 20:20:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-03-09 20:21:00,1.6797,1.6798,1.6797,1.6797,136300000.0
2007-03-09 20:22:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2007-03-09 20:23:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-03-09 20:24:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-03-09 20:25:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-03-09 20:26:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-03-09 20:27:00,1.6796,1.6802,1.6795,1.68,136300000.0
2007-03-09 20:28:00,1.6801,1.6806,1.6801,1.6805,136300000.0
2007-03-09 20:29:00,1.6804,1.6806,1.6802,1.6803,136300000.0
2007-03-09 20:30:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2007-03-09 20:31:00,1.6804,1.6804,1.6802,1.6803,136300000.0
2007-03-09 20:32:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-03-09 20:33:00,1.6805,1.6805,1.6801,1.6803,136300000.0
2007-03-09 20:34:00,1.6802,1.6806,1.6802,1.6805,136300000.0
2007-03-09 20:35:00,1.6804,1.6812,1.6804,1.6812,136300000.0
2007-03-09 20:36:00,1.6813,1.6814,1.6809,1.6811,136300000.0
2007-03-09 20:37:00,1.6812,1.6813,1.681,1.6812,136300000.0
2007-03-09 20:38:00,1.6811,1.6813,1.681,1.6811,136300000.0
2007-03-09 20:39:00,1.6812,1.6812,1.681,1.681,136300000.0
2007-03-09 20:40:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-03-09 20:41:00,1.6809,1.681,1.6807,1.6809,136300000.0
2007-03-09 20:42:00,1.681,1.681,1.6807,1.6808,136300000.0
2007-03-09 20:43:00,1.6807,1.681,1.6807,1.681,136300000.0
2007-03-09 20:44:00,1.6809,1.681,1.6809,1.681,136300000.0
2007-03-09 20:45:00,1.6811,1.6812,1.681,1.6812,136300000.0
2007-03-09 20:46:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2007-03-09 20:47:00,1.6811,1.6811,1.6809,1.6809,136300000.0
2007-03-09 20:49:00,1.681,1.681,1.6809,1.6809,136300000.0
2007-03-09 20:50:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-03-09 20:51:00,1.6807,1.6808,1.6805,1.6806,136300000.0
2007-03-09 20:52:00,1.6805,1.6806,1.6805,1.6805,136300000.0
2007-03-09 20:53:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-03-09 20:55:00,1.6805,1.6805,1.6803,1.6803,136300000.0
2007-03-09 20:56:00,1.6802,1.6803,1.68,1.68,136300000.0
2007-03-09 20:57:00,1.6801,1.6803,1.6801,1.6803,136300000.0
2007-03-09 20:58:00,1.6804,1.6804,1.6802,1.6804,136300000.0
2007-03-09 20:59:00,1.6808,1.6815,1.6808,1.6815,136300000.0
2007-03-09 21:00:00,1.6814,1.6814,1.6805,1.6807,136300000.0
2007-03-09 21:01:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2007-03-09 21:02:00,1.6804,1.6804,1.6801,1.6802,136300000.0
2007-03-09 21:03:00,1.6801,1.6804,1.6801,1.6802,136300000.0
2007-03-09 21:05:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-03-09 21:06:00,1.68,1.6802,1.68,1.6802,136300000.0
2007-03-09 21:07:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2007-03-09 21:08:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-03-09 21:09:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2007-03-09 21:11:00,1.6803,1.6805,1.6801,1.6805,136300000.0
2007-03-09 21:12:00,1.6804,1.6805,1.6802,1.6802,136300000.0
2007-03-09 21:13:00,1.6801,1.6801,1.6799,1.68,136300000.0
2007-03-09 21:14:00,1.6799,1.68,1.6799,1.6799,136300000.0
2007-03-09 21:15:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-03-09 21:18:00,1.6798,1.68,1.6798,1.68,136300000.0
2007-03-09 21:19:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-03-09 21:20:00,1.68,1.6801,1.68,1.68,136300000.0
2007-03-09 21:21:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-03-09 21:22:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-03-09 21:23:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-03-09 21:24:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-03-09 21:25:00,1.68,1.68,1.6799,1.68,136300000.0
2007-03-09 21:26:00,1.6799,1.6801,1.6799,1.68,136300000.0
2007-03-09 21:27:00,1.6801,1.6801,1.6799,1.68,136300000.0
2007-03-09 21:28:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-03-09 21:29:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-03-09 21:30:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2007-03-09 21:31:00,1.6794,1.6796,1.6793,1.6793,136300000.0
2007-03-09 21:32:00,1.6795,1.6795,1.679,1.6795,136300000.0
2007-03-09 21:33:00,1.6792,1.6799,1.6792,1.6799,136300000.0
2007-03-09 21:35:00,1.68,1.68,1.6798,1.6798,136300000.0
2007-03-09 21:36:00,1.6799,1.6799,1.6798,1.6798,136300000.0
2007-03-09 21:38:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2007-03-09 21:39:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2007-03-09 21:40:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-03-09 21:41:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-03-09 21:42:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-03-09 21:43:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-03-09 21:44:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-03-09 21:45:00,1.6799,1.68,1.6799,1.6799,136300000.0
2007-03-09 21:46:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-03-09 21:47:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-03-09 21:48:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-03-09 21:50:00,1.68,1.6801,1.68,1.68,136300000.0
2007-03-09 21:51:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-03-09 21:52:00,1.6801,1.6801,1.68,1.6801,136300000.0
2007-03-09 21:53:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-03-09 21:54:00,1.68,1.68,1.68,1.68,136300000.0
2007-03-09 21:55:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-03-09 21:56:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-03-09 21:57:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-03-09 21:58:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2007-03-09 21:59:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-03-09 22:00:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-03-09 22:01:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-03-09 22:02:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2007-03-09 22:03:00,1.6802,1.6806,1.6802,1.6804,136300000.0
2007-03-09 22:04:00,1.6805,1.6805,1.6802,1.6803,136300000.0
2007-03-09 22:06:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2007-03-09 22:07:00,1.6801,1.6804,1.68,1.6804,136300000.0
2007-03-09 22:08:00,1.6802,1.6806,1.6802,1.6806,136300000.0
2007-03-09 22:09:00,1.6804,1.6806,1.6804,1.6804,136300000.0
2007-03-09 22:10:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-03-09 22:11:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2007-03-09 22:12:00,1.6808,1.681,1.6806,1.681,136300000.0
2007-03-09 22:13:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-03-09 22:14:00,1.681,1.681,1.6808,1.6808,136300000.0
2007-03-09 22:15:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-03-09 22:16:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-03-09 22:17:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2007-03-09 22:19:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-03-09 22:20:00,1.6805,1.6808,1.6805,1.6808,136300000.0
2007-03-09 22:21:00,1.681,1.681,1.681,1.681,136300000.0
2007-03-09 22:22:00,1.6812,1.6812,1.6808,1.6808,136300000.0
2007-03-09 22:24:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-03-09 22:25:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-03-09 22:26:00,1.681,1.681,1.681,1.681,136300000.0
2007-03-09 22:27:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-03-09 22:28:00,1.681,1.681,1.6806,1.6807,136300000.0
2007-03-09 22:29:00,1.6809,1.6814,1.6809,1.6814,136300000.0
2007-03-09 22:30:00,1.6813,1.6814,1.6809,1.6811,136300000.0
2007-03-09 22:31:00,1.6809,1.681,1.6808,1.681,136300000.0
2007-03-09 22:32:00,1.6811,1.6811,1.6808,1.6808,136300000.0
2007-03-09 22:33:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2007-03-09 22:34:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2007-03-09 22:35:00,1.6806,1.681,1.6806,1.681,136300000.0
2007-03-09 22:36:00,1.6809,1.6811,1.6809,1.681,136300000.0
2007-03-09 22:37:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-03-09 22:38:00,1.6807,1.6808,1.6804,1.6808,136300000.0
2007-03-09 22:39:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2007-03-09 22:40:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2007-03-09 22:41:00,1.6806,1.6806,1.6806,1.6806,136300000.0
2007-03-09 22:42:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2007-03-09 22:43:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2007-03-09 22:44:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-03-09 22:45:00,1.6805,1.6805,1.6802,1.6804,136300000.0
2007-03-09 22:46:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2007-03-09 22:47:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2007-03-09 22:48:00,1.6806,1.6806,1.6804,1.6806,136300000.0
2007-03-09 22:49:00,1.6805,1.6806,1.6805,1.6806,136300000.0
2007-03-09 22:50:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2007-03-09 22:51:00,1.6806,1.6806,1.6805,1.6805,136300000.0
2007-03-09 22:52:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2007-03-09 22:53:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2007-03-09 22:54:00,1.6803,1.6804,1.6801,1.6803,136300000.0
2007-03-09 22:55:00,1.6806,1.6807,1.6804,1.6806,136300000.0
2007-03-09 22:56:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2007-03-09 22:57:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2007-03-09 22:58:00,1.6807,1.6811,1.6806,1.6806,136300000.0
2007-03-09 22:59:00,1.6805,1.6807,1.6804,1.6807,136300000.0
2007-03-12 00:01:00,1.6785,1.6798,1.6785,1.6793,136300000.0
2007-03-12 00:02:00,1.6794,1.6794,1.6789,1.6791,136300000.0
2007-03-12 00:03:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2007-03-12 00:04:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2007-03-12 00:06:00,1.6793,1.6796,1.6793,1.6795,136300000.0
2007-03-12 00:07:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2007-03-12 00:08:00,1.6794,1.6794,1.6791,1.6792,136300000.0
2007-03-12 00:09:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-03-12 00:10:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2007-03-12 00:11:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2007-03-12 00:12:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-03-12 00:13:00,1.6798,1.6801,1.6798,1.68,136300000.0
2007-03-12 00:14:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-03-12 00:15:00,1.68,1.6801,1.68,1.68,136300000.0
2007-03-12 00:16:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-03-12 00:17:00,1.68,1.68,1.6797,1.6798,136300000.0
2007-03-12 00:18:00,1.68,1.68,1.68,1.68,136300000.0
2007-03-12 00:19:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2007-03-12 00:20:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-03-12 00:22:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-03-12 00:23:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2007-03-12 00:25:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-03-12 00:26:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2007-03-12 00:27:00,1.68,1.68,1.6796,1.6798,136300000.0
2007-03-12 00:28:00,1.6797,1.6797,1.6797,1.6797,136300000.0
2007-03-12 00:29:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-03-12 00:30:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2007-03-12 00:31:00,1.68,1.68,1.6798,1.6798,136300000.0
2007-03-12 00:32:00,1.68,1.6802,1.6799,1.6801,136300000.0
2007-03-12 00:33:00,1.6802,1.6804,1.6802,1.6802,136300000.0
2007-03-12 00:35:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2007-03-12 00:36:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2007-03-12 00:37:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-03-12 00:38:00,1.6804,1.6805,1.6797,1.6797,136300000.0
2007-03-12 00:39:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-03-12 00:41:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2007-03-12 00:42:00,1.6794,1.6797,1.6793,1.6794,136300000.0
2007-03-12 00:43:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2007-03-12 00:44:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-03-12 00:45:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-03-12 00:46:00,1.6794,1.6795,1.6794,1.6794,136300000.0
2007-03-12 00:48:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2007-03-12 00:49:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2007-03-12 00:50:00,1.6796,1.6798,1.6796,1.6798,136300000.0
2007-03-12 00:51:00,1.6796,1.6798,1.6793,1.6793,136300000.0
2007-03-12 00:52:00,1.6791,1.6794,1.6791,1.6794,136300000.0
2007-03-12 00:53:00,1.6793,1.6794,1.679,1.679,136300000.0
2007-03-12 00:54:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-03-12 00:55:00,1.679,1.6793,1.679,1.6793,136300000.0
2007-03-12 00:56:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2007-03-12 00:57:00,1.6796,1.6797,1.6791,1.6793,136300000.0
2007-03-12 00:58:00,1.6792,1.6792,1.678,1.6785,136300000.0
2007-03-12 00:59:00,1.6787,1.6787,1.6783,1.6785,136300000.0
2007-03-12 01:00:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2007-03-12 01:01:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-03-12 01:02:00,1.6788,1.6793,1.6787,1.6793,136300000.0
2007-03-12 01:03:00,1.6791,1.6794,1.6789,1.679,136300000.0
2007-03-12 01:04:00,1.6789,1.6799,1.6788,1.6796,136300000.0
2007-03-12 01:05:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2007-03-12 01:06:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2007-03-12 01:07:00,1.6792,1.6797,1.6792,1.6794,136300000.0
2007-03-12 01:08:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2007-03-12 01:11:00,1.6792,1.6793,1.6788,1.6791,136300000.0
2007-03-12 01:13:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-03-12 01:14:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-03-12 01:15:00,1.679,1.6792,1.679,1.6792,136300000.0
2007-03-12 01:16:00,1.6793,1.6801,1.6793,1.6801,136300000.0
2007-03-12 01:17:00,1.68,1.68,1.6797,1.6797,136300000.0
2007-03-12 01:18:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2007-03-12 01:19:00,1.6797,1.6802,1.6794,1.6797,136300000.0
2007-03-12 01:20:00,1.6799,1.6799,1.6794,1.6796,136300000.0
2007-03-12 01:21:00,1.6794,1.6797,1.6794,1.6797,136300000.0
2007-03-12 01:22:00,1.6796,1.6799,1.6793,1.6794,136300000.0
2007-03-12 01:23:00,1.6793,1.6797,1.6793,1.6797,136300000.0
2007-03-12 01:24:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2007-03-12 01:25:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2007-03-12 01:26:00,1.6796,1.6797,1.6796,1.6796,136300000.0
2007-03-12 01:27:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2007-03-12 01:28:00,1.68,1.68,1.6796,1.6797,136300000.0
2007-03-12 01:29:00,1.6799,1.6799,1.6797,1.6797,136300000.0
2007-03-12 01:30:00,1.6798,1.6802,1.6791,1.6792,136300000.0
2007-03-12 01:31:00,1.6794,1.6794,1.6789,1.6793,136300000.0
2007-03-12 01:32:00,1.6791,1.6796,1.6791,1.6794,136300000.0
2007-03-12 01:33:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2007-03-12 01:34:00,1.6794,1.6794,1.6788,1.6788,136300000.0
2007-03-12 01:35:00,1.679,1.679,1.6786,1.6786,136300000.0
2007-03-12 01:36:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-03-12 01:37:00,1.6786,1.679,1.6786,1.6789,136300000.0
2007-03-12 01:38:00,1.6791,1.6792,1.6789,1.6792,136300000.0
2007-03-12 01:39:00,1.6791,1.6796,1.6791,1.6794,136300000.0
2007-03-12 01:40:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2007-03-12 01:41:00,1.6796,1.6796,1.6792,1.6794,136300000.0
2007-03-12 01:42:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-03-12 01:44:00,1.6795,1.6798,1.6795,1.6795,136300000.0
2007-03-12 01:45:00,1.6797,1.6801,1.6797,1.6801,136300000.0
2007-03-12 01:46:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2007-03-12 01:47:00,1.6803,1.6813,1.6803,1.6813,136300000.0
2007-03-12 01:48:00,1.6817,1.6818,1.6813,1.6815,136300000.0
2007-03-12 01:49:00,1.6814,1.6814,1.6809,1.6809,136300000.0
2007-03-12 01:50:00,1.6808,1.6812,1.6808,1.681,136300000.0
2007-03-12 01:51:00,1.6808,1.681,1.6806,1.6808,136300000.0
2007-03-12 01:52:00,1.6809,1.6809,1.6805,1.6808,136300000.0
2007-03-12 01:53:00,1.6806,1.6808,1.6804,1.6808,136300000.0
2007-03-12 01:54:00,1.6807,1.6808,1.6801,1.6802,136300000.0
2007-03-12 01:55:00,1.6801,1.6803,1.6799,1.6799,136300000.0
2007-03-12 01:56:00,1.68,1.6803,1.68,1.6803,136300000.0
2007-03-12 01:57:00,1.6802,1.6805,1.6801,1.6804,136300000.0
2007-03-12 01:58:00,1.6806,1.6806,1.6803,1.6805,136300000.0
2007-03-12 01:59:00,1.6806,1.6809,1.6805,1.6809,136300000.0
2007-03-12 02:00:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2007-03-12 02:01:00,1.6805,1.6808,1.6805,1.6806,136300000.0
2007-03-12 02:02:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2007-03-12 02:03:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2007-03-12 02:05:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2007-03-12 02:06:00,1.6803,1.6805,1.6803,1.6803,136300000.0
2007-03-12 02:07:00,1.6806,1.6806,1.6802,1.6804,136300000.0
2007-03-12 02:08:00,1.6806,1.6806,1.6803,1.6803,136300000.0
2007-03-12 02:09:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-03-12 02:10:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2007-03-12 02:11:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2007-03-12 02:12:00,1.6803,1.6803,1.6799,1.6801,136300000.0
2007-03-12 02:13:00,1.68,1.6801,1.6797,1.6799,136300000.0
2007-03-12 02:14:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2007-03-12 02:15:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2007-03-12 02:16:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2007-03-12 02:17:00,1.6793,1.6795,1.679,1.679,136300000.0
2007-03-12 02:18:00,1.6793,1.6793,1.679,1.6792,136300000.0
2007-03-12 02:19:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2007-03-12 02:21:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2007-03-12 02:23:00,1.6797,1.6797,1.679,1.679,136300000.0
2007-03-12 02:24:00,1.6793,1.6796,1.6791,1.6791,136300000.0
2007-03-12 02:25:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-03-12 02:26:00,1.6793,1.6793,1.679,1.679,136300000.0
2007-03-12 02:27:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2007-03-12 02:28:00,1.679,1.679,1.6789,1.679,136300000.0
2007-03-12 02:29:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-03-12 02:30:00,1.679,1.679,1.679,1.679,136300000.0
2007-03-12 02:31:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-03-12 02:32:00,1.6792,1.6793,1.6788,1.679,136300000.0
2007-03-12 02:33:00,1.6788,1.679,1.6788,1.6788,136300000.0
2007-03-12 02:34:00,1.679,1.679,1.6788,1.679,136300000.0
2007-03-12 02:35:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2007-03-12 02:36:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-03-12 02:37:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-03-12 02:38:00,1.6783,1.6784,1.6782,1.6784,136300000.0
2007-03-12 02:39:00,1.6783,1.6783,1.6779,1.6783,136300000.0
2007-03-12 02:40:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-03-12 02:41:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-03-12 02:42:00,1.6788,1.679,1.6787,1.679,136300000.0
2007-03-12 02:43:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2007-03-12 02:44:00,1.6792,1.6794,1.679,1.6793,136300000.0
2007-03-12 02:45:00,1.6792,1.6793,1.679,1.6792,136300000.0
2007-03-12 02:46:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2007-03-12 02:47:00,1.6794,1.6797,1.6794,1.6796,136300000.0
2007-03-12 02:48:00,1.6797,1.6797,1.679,1.6792,136300000.0
2007-03-12 02:49:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-03-12 02:50:00,1.6793,1.6794,1.679,1.6792,136300000.0
2007-03-12 02:51:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-03-12 02:52:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-03-12 02:53:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-03-12 02:54:00,1.679,1.679,1.6786,1.6786,136300000.0
2007-03-12 02:55:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-03-12 02:56:00,1.6789,1.6793,1.6789,1.6791,136300000.0
2007-03-12 02:57:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-03-12 02:58:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2007-03-12 02:59:00,1.679,1.6791,1.6789,1.6791,136300000.0
2007-03-12 03:01:00,1.679,1.679,1.6787,1.679,136300000.0
2007-03-12 03:02:00,1.6789,1.6791,1.6787,1.6787,136300000.0
2007-03-12 03:03:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2007-03-12 03:05:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-03-12 03:07:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-03-12 03:08:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2007-03-12 03:09:00,1.6784,1.6787,1.6784,1.6785,136300000.0
2007-03-12 03:10:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-03-12 03:12:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2007-03-12 03:13:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-03-12 03:16:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-03-12 03:17:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-03-12 03:18:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-03-12 03:19:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2007-03-12 03:20:00,1.6781,1.6783,1.678,1.6783,136300000.0
2007-03-12 03:21:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-12 03:23:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-03-12 03:24:00,1.678,1.6781,1.678,1.678,136300000.0
2007-03-12 03:25:00,1.6779,1.6781,1.6778,1.6781,136300000.0
2007-03-12 03:26:00,1.678,1.6781,1.6779,1.6779,136300000.0
2007-03-12 03:27:00,1.678,1.6781,1.6779,1.678,136300000.0
2007-03-12 03:28:00,1.6779,1.678,1.6779,1.6779,136300000.0
2007-03-12 03:29:00,1.678,1.678,1.678,1.678,136300000.0
2007-03-12 03:31:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-03-12 03:32:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-12 03:33:00,1.678,1.678,1.6777,1.678,136300000.0
2007-03-12 03:34:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2007-03-12 03:36:00,1.678,1.678,1.678,1.678,136300000.0
2007-03-12 03:37:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-12 03:41:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-03-12 03:48:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2007-03-12 03:49:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-03-12 03:50:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-03-12 03:51:00,1.6784,1.6785,1.6784,1.6784,136300000.0
2007-03-12 03:52:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-03-12 03:54:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2007-03-12 03:56:00,1.6784,1.6786,1.6784,1.6784,136300000.0
2007-03-12 03:57:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-03-12 03:58:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2007-03-12 03:59:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2007-03-12 04:00:00,1.6789,1.6795,1.6788,1.6792,136300000.0
2007-03-12 04:01:00,1.6791,1.6793,1.6791,1.6791,136300000.0
2007-03-12 04:02:00,1.6792,1.6792,1.6792,1.6792,136300000.0
2007-03-12 04:03:00,1.679,1.679,1.6789,1.679,136300000.0
2007-03-12 04:04:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-03-12 04:05:00,1.6789,1.6791,1.6789,1.679,136300000.0
2007-03-12 04:09:00,1.6789,1.679,1.6788,1.6788,136300000.0
2007-03-12 04:10:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-03-12 04:12:00,1.6787,1.679,1.6786,1.6789,136300000.0
2007-03-12 04:13:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2007-03-12 04:14:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2007-03-12 04:15:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2007-03-12 04:16:00,1.679,1.679,1.6788,1.6788,136300000.0
2007-03-12 04:17:00,1.6789,1.679,1.6788,1.6789,136300000.0
2007-03-12 04:18:00,1.6788,1.6793,1.6788,1.6793,136300000.0
2007-03-12 04:19:00,1.6794,1.6796,1.6793,1.6793,136300000.0
2007-03-12 04:20:00,1.6794,1.6794,1.6791,1.6791,136300000.0
2007-03-12 04:21:00,1.6792,1.6792,1.6791,1.6791,136300000.0
2007-03-12 04:25:00,1.679,1.6792,1.679,1.6792,136300000.0
2007-03-12 04:26:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-03-12 04:28:00,1.679,1.679,1.679,1.679,136300000.0
2007-03-12 04:29:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-03-12 04:30:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-03-12 04:31:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2007-03-12 04:32:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-03-12 04:33:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-03-12 04:34:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2007-03-12 04:35:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-03-12 04:36:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-03-12 04:38:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2007-03-12 04:39:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2007-03-12 04:40:00,1.6785,1.6786,1.6779,1.6779,136300000.0
2007-03-12 04:41:00,1.678,1.678,1.6778,1.6779,136300000.0
2007-03-12 04:42:00,1.6782,1.6784,1.6782,1.6782,136300000.0
2007-03-12 04:43:00,1.6783,1.6783,1.678,1.6781,136300000.0
2007-03-12 04:44:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-03-12 04:45:00,1.678,1.6781,1.6779,1.6781,136300000.0
2007-03-12 04:46:00,1.6782,1.6783,1.6782,1.6782,136300000.0
2007-03-12 04:47:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2007-03-12 04:50:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2007-03-12 04:53:00,1.6785,1.6788,1.6785,1.6785,136300000.0
2007-03-12 04:54:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-03-12 04:55:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2007-03-12 04:56:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-03-12 04:57:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-03-12 04:58:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-03-12 04:59:00,1.6785,1.6786,1.6783,1.6783,136300000.0
2007-03-12 05:00:00,1.6785,1.6785,1.678,1.678,136300000.0
2007-03-12 05:01:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-03-12 05:02:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2007-03-12 05:03:00,1.6783,1.6783,1.6782,1.6783,136300000.0
2007-03-12 05:04:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2007-03-12 05:05:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-03-12 05:07:00,1.6781,1.6781,1.678,1.6781,136300000.0
2007-03-12 05:08:00,1.678,1.6781,1.6779,1.678,136300000.0
2007-03-12 05:09:00,1.6781,1.6781,1.6779,1.678,136300000.0
2007-03-12 05:10:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-03-12 05:11:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-03-12 05:12:00,1.678,1.678,1.678,1.678,136300000.0
2007-03-12 05:13:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-03-12 05:14:00,1.678,1.678,1.6778,1.6778,136300000.0
2007-03-12 05:15:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-03-12 05:16:00,1.6779,1.6779,1.6779,1.6779,136300000.0
2007-03-12 05:18:00,1.678,1.678,1.6778,1.6779,136300000.0
2007-03-12 05:19:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2007-03-12 05:20:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-03-12 05:21:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-03-12 05:22:00,1.678,1.678,1.6778,1.6778,136300000.0
2007-03-12 05:23:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-03-12 05:24:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-03-12 05:28:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-03-12 05:29:00,1.6776,1.6778,1.6776,1.6777,136300000.0
2007-03-12 05:30:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-03-12 05:32:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-03-12 05:33:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2007-03-12 05:34:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-03-12 05:35:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-03-12 05:36:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2007-03-12 05:38:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2007-03-12 05:39:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-03-12 05:40:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-03-12 05:42:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-03-12 05:43:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-12 05:44:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2007-03-12 05:45:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-03-12 05:46:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2007-03-12 05:47:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2007-03-12 05:48:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-03-12 05:49:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-03-12 05:50:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-03-12 05:51:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-03-12 05:52:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-03-12 05:53:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2007-03-12 05:54:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-03-12 05:57:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-12 05:59:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2007-03-12 06:00:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-03-12 06:01:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2007-03-12 06:02:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-03-12 06:04:00,1.678,1.6781,1.6779,1.678,136300000.0
2007-03-12 06:05:00,1.6779,1.678,1.6779,1.678,136300000.0
2007-03-12 06:06:00,1.6779,1.678,1.6779,1.678,136300000.0
2007-03-12 06:07:00,1.6779,1.6781,1.6779,1.678,136300000.0
2007-03-12 06:08:00,1.6779,1.678,1.6779,1.678,136300000.0
2007-03-12 06:09:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2007-03-12 06:10:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-03-12 06:13:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-03-12 06:14:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2007-03-12 06:15:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-03-12 06:16:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-03-12 06:17:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-03-12 06:18:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2007-03-12 06:19:00,1.6781,1.6783,1.678,1.6783,136300000.0
2007-03-12 06:20:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-03-12 06:21:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-03-12 06:22:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-03-12 06:23:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-03-12 06:24:00,1.6783,1.6785,1.6783,1.6784,136300000.0
2007-03-12 06:25:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-03-12 06:26:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-03-12 06:27:00,1.6784,1.6785,1.6782,1.6783,136300000.0
2007-03-12 06:28:00,1.6784,1.6784,1.678,1.6781,136300000.0
2007-03-12 06:29:00,1.6782,1.6782,1.678,1.678,136300000.0
2007-03-12 06:30:00,1.6781,1.6781,1.6779,1.6779,136300000.0
2007-03-12 06:31:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2007-03-12 06:32:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-03-12 06:33:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-03-12 06:34:00,1.6778,1.6778,1.6777,1.6777,136300000.0
2007-03-12 06:35:00,1.6778,1.6784,1.6778,1.6783,136300000.0
2007-03-12 06:36:00,1.6785,1.6785,1.678,1.6783,136300000.0
2007-03-12 06:37:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2007-03-12 06:38:00,1.6784,1.6784,1.6781,1.6782,136300000.0
2007-03-12 06:39:00,1.6781,1.6782,1.678,1.678,136300000.0
2007-03-12 06:40:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-12 06:41:00,1.678,1.678,1.678,1.678,136300000.0
2007-03-12 06:43:00,1.6781,1.6782,1.6779,1.6779,136300000.0
2007-03-12 06:45:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-03-12 06:46:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-03-12 06:47:00,1.678,1.6782,1.678,1.6781,136300000.0
2007-03-12 06:48:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-03-12 06:49:00,1.6783,1.6785,1.6783,1.6785,136300000.0
2007-03-12 06:50:00,1.6786,1.6788,1.6784,1.6788,136300000.0
2007-03-12 06:51:00,1.6787,1.6788,1.6786,1.6786,136300000.0
2007-03-12 06:52:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2007-03-12 06:53:00,1.6788,1.6788,1.6786,1.6787,136300000.0
2007-03-12 06:54:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-03-12 06:55:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2007-03-12 06:56:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-03-12 06:57:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-03-12 06:58:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-03-12 06:59:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-03-12 07:00:00,1.6791,1.6791,1.6788,1.679,136300000.0
2007-03-12 07:01:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-03-12 07:02:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-03-12 07:03:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2007-03-12 07:04:00,1.679,1.679,1.679,1.679,136300000.0
2007-03-12 07:05:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-03-12 07:06:00,1.6791,1.6791,1.679,1.6791,136300000.0
2007-03-12 07:07:00,1.679,1.6793,1.6789,1.679,136300000.0
2007-03-12 07:08:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-03-12 07:09:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-03-12 07:10:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-03-12 07:11:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-03-12 07:12:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-03-12 07:13:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2007-03-12 07:14:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-03-12 07:15:00,1.6781,1.6782,1.678,1.6782,136300000.0
2007-03-12 07:16:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-12 07:17:00,1.678,1.678,1.6778,1.6779,136300000.0
2007-03-12 07:18:00,1.6778,1.678,1.6778,1.6779,136300000.0
2007-03-12 07:19:00,1.6777,1.6779,1.6777,1.6777,136300000.0
2007-03-12 07:20:00,1.6778,1.6779,1.6775,1.6779,136300000.0
2007-03-12 07:21:00,1.6781,1.6788,1.6781,1.6788,136300000.0
2007-03-12 07:22:00,1.6787,1.6788,1.6784,1.6784,136300000.0
2007-03-12 07:23:00,1.6783,1.6784,1.6781,1.6782,136300000.0
2007-03-12 07:24:00,1.6783,1.6784,1.6782,1.6783,136300000.0
2007-03-12 07:25:00,1.6784,1.6785,1.6782,1.6782,136300000.0
2007-03-12 07:26:00,1.678,1.6783,1.678,1.6783,136300000.0
2007-03-12 07:27:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-03-12 07:28:00,1.6782,1.6782,1.6782,1.6782,136300000.0
2007-03-12 07:29:00,1.6781,1.6783,1.6781,1.6782,136300000.0
2007-03-12 07:30:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-03-12 07:31:00,1.6782,1.6782,1.678,1.678,136300000.0
2007-03-12 07:32:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-12 07:33:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-03-12 07:34:00,1.6779,1.678,1.6779,1.678,136300000.0
2007-03-12 07:35:00,1.6779,1.6781,1.6779,1.678,136300000.0
2007-03-12 07:36:00,1.6779,1.6781,1.6777,1.6779,136300000.0
2007-03-12 07:37:00,1.678,1.678,1.6776,1.6776,136300000.0
2007-03-12 07:38:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2007-03-12 07:39:00,1.6772,1.6772,1.6768,1.677,136300000.0
2007-03-12 07:40:00,1.6771,1.6773,1.6769,1.6769,136300000.0
2007-03-12 07:41:00,1.677,1.6771,1.677,1.677,136300000.0
2007-03-12 07:42:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-03-12 07:43:00,1.6769,1.677,1.6766,1.6766,136300000.0
2007-03-12 07:44:00,1.6767,1.6769,1.6766,1.6768,136300000.0
2007-03-12 07:45:00,1.677,1.6771,1.6768,1.6768,136300000.0
2007-03-12 07:46:00,1.6767,1.6769,1.6767,1.6767,136300000.0
2007-03-12 07:47:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2007-03-12 07:48:00,1.6763,1.6764,1.6753,1.6753,136300000.0
2007-03-12 07:49:00,1.6756,1.6759,1.6753,1.6756,136300000.0
2007-03-12 07:50:00,1.6755,1.6759,1.6754,1.6758,136300000.0
2007-03-12 07:51:00,1.676,1.676,1.6759,1.676,136300000.0
2007-03-12 07:52:00,1.6761,1.6766,1.676,1.6764,136300000.0
2007-03-12 07:53:00,1.6765,1.6767,1.6762,1.6766,136300000.0
2007-03-12 07:54:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-03-12 07:55:00,1.6769,1.6771,1.6764,1.6767,136300000.0
2007-03-12 07:56:00,1.6766,1.6768,1.6764,1.6768,136300000.0
2007-03-12 07:57:00,1.6767,1.6771,1.6767,1.6768,136300000.0
2007-03-12 07:58:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2007-03-12 07:59:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2007-03-12 08:00:00,1.6766,1.6768,1.6765,1.6766,136300000.0
2007-03-12 08:01:00,1.6767,1.6769,1.6766,1.6767,136300000.0
2007-03-12 08:02:00,1.6766,1.677,1.6765,1.6769,136300000.0
2007-03-12 08:03:00,1.677,1.6772,1.6767,1.6767,136300000.0
2007-03-12 08:04:00,1.6766,1.6766,1.676,1.6762,136300000.0
2007-03-12 08:05:00,1.6763,1.6764,1.6761,1.6764,136300000.0
2007-03-12 08:06:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-03-12 08:07:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-03-12 08:08:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2007-03-12 08:09:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-03-12 08:10:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2007-03-12 08:11:00,1.6763,1.6763,1.6759,1.676,136300000.0
2007-03-12 08:12:00,1.6759,1.6759,1.6756,1.6756,136300000.0
2007-03-12 08:13:00,1.6755,1.676,1.6754,1.6757,136300000.0
2007-03-12 08:14:00,1.6758,1.676,1.6755,1.6758,136300000.0
2007-03-12 08:15:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2007-03-12 08:16:00,1.6762,1.6764,1.6761,1.6761,136300000.0
2007-03-12 08:17:00,1.6762,1.6763,1.676,1.6763,136300000.0
2007-03-12 08:18:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2007-03-12 08:19:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2007-03-12 08:20:00,1.6763,1.6767,1.6763,1.6765,136300000.0
2007-03-12 08:21:00,1.6764,1.6765,1.6764,1.6765,136300000.0
2007-03-12 08:22:00,1.6766,1.6767,1.6765,1.6767,136300000.0
2007-03-12 08:23:00,1.6768,1.6771,1.6767,1.6771,136300000.0
2007-03-12 08:24:00,1.677,1.6771,1.6769,1.6769,136300000.0
2007-03-12 08:25:00,1.6768,1.677,1.6768,1.677,136300000.0
2007-03-12 08:26:00,1.6771,1.6779,1.677,1.6777,136300000.0
2007-03-12 08:27:00,1.6776,1.6777,1.6772,1.6773,136300000.0
2007-03-12 08:28:00,1.6772,1.6775,1.6771,1.6772,136300000.0
2007-03-12 08:29:00,1.6773,1.6777,1.6773,1.6776,136300000.0
2007-03-12 08:30:00,1.6775,1.6776,1.6771,1.6771,136300000.0
2007-03-12 08:31:00,1.6772,1.6774,1.6768,1.6769,136300000.0
2007-03-12 08:32:00,1.6768,1.6773,1.6767,1.6772,136300000.0
2007-03-12 08:33:00,1.6774,1.6775,1.6773,1.6774,136300000.0
2007-03-12 08:34:00,1.6775,1.6778,1.6774,1.6775,136300000.0
2007-03-12 08:35:00,1.6776,1.6776,1.6773,1.6774,136300000.0
2007-03-12 08:36:00,1.6776,1.6776,1.6771,1.6773,136300000.0
2007-03-12 08:37:00,1.6772,1.6772,1.6766,1.6767,136300000.0
2007-03-12 08:38:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2007-03-12 08:39:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-03-12 08:40:00,1.6766,1.677,1.6766,1.6768,136300000.0
2007-03-12 08:41:00,1.6769,1.677,1.6767,1.6768,136300000.0
2007-03-12 08:42:00,1.6769,1.6769,1.6766,1.6767,136300000.0
2007-03-12 08:43:00,1.6766,1.6771,1.6766,1.6771,136300000.0
2007-03-12 08:44:00,1.677,1.6773,1.677,1.6773,136300000.0
2007-03-12 08:45:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2007-03-12 08:46:00,1.6773,1.6773,1.6768,1.6768,136300000.0
2007-03-12 08:47:00,1.6765,1.6771,1.6762,1.6771,136300000.0
2007-03-12 08:48:00,1.677,1.6772,1.6768,1.6772,136300000.0
2007-03-12 08:49:00,1.677,1.6773,1.6769,1.6772,136300000.0
2007-03-12 08:50:00,1.6771,1.6773,1.6768,1.6771,136300000.0
2007-03-12 08:51:00,1.6772,1.6773,1.677,1.6771,136300000.0
2007-03-12 08:53:00,1.677,1.6772,1.6768,1.677,136300000.0
2007-03-12 08:54:00,1.6771,1.6773,1.6768,1.6768,136300000.0
2007-03-12 08:55:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2007-03-12 08:56:00,1.6767,1.6768,1.6766,1.6766,136300000.0
2007-03-12 08:57:00,1.6765,1.6768,1.6765,1.6766,136300000.0
2007-03-12 08:58:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2007-03-12 08:59:00,1.6766,1.6766,1.6763,1.6764,136300000.0
2007-03-12 09:00:00,1.6766,1.6769,1.6765,1.6769,136300000.0
2007-03-12 09:01:00,1.677,1.677,1.6767,1.6767,136300000.0
2007-03-12 09:02:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2007-03-12 09:03:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2007-03-12 09:04:00,1.6763,1.6765,1.6762,1.6764,136300000.0
2007-03-12 09:05:00,1.6765,1.6765,1.6763,1.6765,136300000.0
2007-03-12 09:06:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2007-03-12 09:07:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-03-12 09:08:00,1.6768,1.6769,1.6766,1.6769,136300000.0
2007-03-12 09:09:00,1.6768,1.677,1.6767,1.6768,136300000.0
2007-03-12 09:10:00,1.6766,1.677,1.6766,1.677,136300000.0
2007-03-12 09:11:00,1.6767,1.677,1.6765,1.677,136300000.0
2007-03-12 09:12:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2007-03-12 09:13:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2007-03-12 09:14:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2007-03-12 09:15:00,1.6766,1.6766,1.6763,1.6765,136300000.0
2007-03-12 09:16:00,1.6766,1.677,1.6766,1.677,136300000.0
2007-03-12 09:17:00,1.6769,1.6769,1.6763,1.6764,136300000.0
2007-03-12 09:18:00,1.6763,1.6765,1.6762,1.6764,136300000.0
2007-03-12 09:19:00,1.6763,1.6765,1.6762,1.6763,136300000.0
2007-03-12 09:20:00,1.6764,1.6769,1.6764,1.6767,136300000.0
2007-03-12 09:21:00,1.6766,1.6768,1.6765,1.6767,136300000.0
2007-03-12 09:22:00,1.6768,1.6768,1.6765,1.6767,136300000.0
2007-03-12 09:23:00,1.6766,1.6769,1.6766,1.6767,136300000.0
2007-03-12 09:24:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-03-12 09:25:00,1.6768,1.6768,1.6765,1.6765,136300000.0
2007-03-12 09:26:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-03-12 09:27:00,1.6764,1.6766,1.6762,1.6765,136300000.0
2007-03-12 09:28:00,1.6764,1.6765,1.6763,1.6765,136300000.0
2007-03-12 09:29:00,1.6766,1.6767,1.6764,1.6765,136300000.0
2007-03-12 09:30:00,1.6763,1.6767,1.6763,1.6765,136300000.0
2007-03-12 09:31:00,1.6764,1.6764,1.6759,1.676,136300000.0
2007-03-12 09:32:00,1.6761,1.6761,1.676,1.6761,136300000.0
2007-03-12 09:33:00,1.6762,1.6762,1.6758,1.6759,136300000.0
2007-03-12 09:34:00,1.676,1.676,1.676,1.676,136300000.0
2007-03-12 09:35:00,1.6759,1.6762,1.6759,1.6761,136300000.0
2007-03-12 09:36:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2007-03-12 09:37:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-03-12 09:38:00,1.676,1.6761,1.676,1.676,136300000.0
2007-03-12 09:39:00,1.6761,1.6761,1.6758,1.6758,136300000.0
2007-03-12 09:40:00,1.6759,1.676,1.6758,1.676,136300000.0
2007-03-12 09:41:00,1.6759,1.676,1.6759,1.676,136300000.0
2007-03-12 09:42:00,1.6759,1.676,1.6758,1.676,136300000.0
2007-03-12 09:43:00,1.6761,1.6762,1.676,1.676,136300000.0
2007-03-12 09:44:00,1.6762,1.6762,1.6759,1.676,136300000.0
2007-03-12 09:45:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-03-12 09:46:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-03-12 09:47:00,1.6761,1.6763,1.6761,1.6763,136300000.0
2007-03-12 09:48:00,1.6762,1.6763,1.6761,1.6761,136300000.0
2007-03-12 09:49:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2007-03-12 09:50:00,1.6764,1.6769,1.6764,1.6766,136300000.0
2007-03-12 09:51:00,1.6765,1.677,1.6765,1.6767,136300000.0
2007-03-12 09:52:00,1.6766,1.6774,1.6766,1.6772,136300000.0
2007-03-12 09:53:00,1.6771,1.6774,1.677,1.6771,136300000.0
2007-03-12 09:54:00,1.6772,1.6775,1.6771,1.6773,136300000.0
2007-03-12 09:55:00,1.6772,1.6775,1.677,1.6772,136300000.0
2007-03-12 09:56:00,1.677,1.677,1.6769,1.6769,136300000.0
2007-03-12 09:57:00,1.6768,1.677,1.6767,1.677,136300000.0
2007-03-12 09:58:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-03-12 09:59:00,1.6769,1.6772,1.6769,1.6772,136300000.0
2007-03-12 10:00:00,1.6771,1.6772,1.677,1.677,136300000.0
2007-03-12 10:01:00,1.6769,1.6771,1.6767,1.6771,136300000.0
2007-03-12 10:02:00,1.677,1.6776,1.677,1.6774,136300000.0
2007-03-12 10:03:00,1.6773,1.6776,1.6773,1.6773,136300000.0
2007-03-12 10:04:00,1.6775,1.6775,1.677,1.677,136300000.0
2007-03-12 10:05:00,1.6769,1.6771,1.676,1.6763,136300000.0
2007-03-12 10:06:00,1.6762,1.6765,1.6761,1.6763,136300000.0
2007-03-12 10:07:00,1.6764,1.6768,1.6764,1.6767,136300000.0
2007-03-12 10:08:00,1.6765,1.6766,1.6763,1.6764,136300000.0
2007-03-12 10:09:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2007-03-12 10:10:00,1.6766,1.6768,1.6762,1.6763,136300000.0
2007-03-12 10:11:00,1.6762,1.6766,1.6762,1.6766,136300000.0
2007-03-12 10:12:00,1.6765,1.6766,1.6763,1.6766,136300000.0
2007-03-12 10:13:00,1.6765,1.6767,1.6762,1.6762,136300000.0
2007-03-12 10:14:00,1.6761,1.6767,1.6759,1.6765,136300000.0
2007-03-12 10:15:00,1.6764,1.6771,1.6763,1.6769,136300000.0
2007-03-12 10:16:00,1.6773,1.6779,1.6772,1.6778,136300000.0
2007-03-12 10:17:00,1.6779,1.6783,1.6778,1.6782,136300000.0
2007-03-12 10:18:00,1.6781,1.6784,1.678,1.6782,136300000.0
2007-03-12 10:19:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2007-03-12 10:20:00,1.6784,1.6785,1.6781,1.6781,136300000.0
2007-03-12 10:21:00,1.6782,1.6786,1.6775,1.678,136300000.0
2007-03-12 10:22:00,1.6779,1.6785,1.6778,1.6785,136300000.0
2007-03-12 10:23:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2007-03-12 10:24:00,1.6787,1.6789,1.6784,1.6787,136300000.0
2007-03-12 10:25:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2007-03-12 10:26:00,1.6787,1.6789,1.6782,1.6782,136300000.0
2007-03-12 10:27:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-03-12 10:28:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2007-03-12 10:29:00,1.6782,1.6782,1.678,1.6782,136300000.0
2007-03-12 10:30:00,1.6783,1.6785,1.6775,1.678,136300000.0
2007-03-12 10:31:00,1.6779,1.6782,1.6775,1.6778,136300000.0
2007-03-12 10:32:00,1.6777,1.6784,1.6777,1.6784,136300000.0
2007-03-12 10:33:00,1.6785,1.6787,1.6782,1.6786,136300000.0
2007-03-12 10:34:00,1.6785,1.6788,1.6784,1.6787,136300000.0
2007-03-12 10:35:00,1.6788,1.6794,1.6786,1.6793,136300000.0
2007-03-12 10:36:00,1.6792,1.6793,1.6789,1.6789,136300000.0
2007-03-12 10:37:00,1.6788,1.6791,1.6786,1.6787,136300000.0
2007-03-12 10:38:00,1.6788,1.6789,1.6787,1.6789,136300000.0
2007-03-12 10:39:00,1.679,1.6793,1.6788,1.6791,136300000.0
2007-03-12 10:40:00,1.6792,1.6793,1.6789,1.6792,136300000.0
2007-03-12 10:41:00,1.6793,1.6793,1.6788,1.6789,136300000.0
2007-03-12 10:42:00,1.6788,1.679,1.6787,1.679,136300000.0
2007-03-12 10:43:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2007-03-12 10:44:00,1.6794,1.6794,1.679,1.679,136300000.0
2007-03-12 10:45:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2007-03-12 10:46:00,1.6791,1.6791,1.6788,1.6788,136300000.0
2007-03-12 10:47:00,1.6787,1.679,1.6787,1.6789,136300000.0
2007-03-12 10:48:00,1.6788,1.679,1.6786,1.679,136300000.0
2007-03-12 10:49:00,1.6791,1.6792,1.6788,1.6792,136300000.0
2007-03-12 10:50:00,1.6791,1.6791,1.6787,1.6788,136300000.0
2007-03-12 10:51:00,1.6789,1.679,1.6786,1.6788,136300000.0
2007-03-12 10:52:00,1.6789,1.6791,1.6786,1.679,136300000.0
2007-03-12 10:53:00,1.6789,1.679,1.6788,1.679,136300000.0
2007-03-12 10:54:00,1.6791,1.6791,1.6789,1.6789,136300000.0
2007-03-12 10:55:00,1.679,1.6793,1.679,1.6791,136300000.0
2007-03-12 10:56:00,1.679,1.6796,1.6789,1.6794,136300000.0
2007-03-12 10:57:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-03-12 10:58:00,1.6796,1.6796,1.6794,1.6796,136300000.0
2007-03-12 10:59:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-03-12 11:00:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2007-03-12 11:01:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2007-03-12 11:02:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-03-12 11:03:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2007-03-12 11:04:00,1.6797,1.6798,1.6795,1.6797,136300000.0
2007-03-12 11:05:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2007-03-12 11:06:00,1.6797,1.6797,1.6796,1.6797,136300000.0
2007-03-12 11:07:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2007-03-12 11:08:00,1.68,1.6802,1.6797,1.6799,136300000.0
2007-03-12 11:09:00,1.68,1.6801,1.6795,1.6795,136300000.0
2007-03-12 11:10:00,1.6796,1.6797,1.6794,1.6794,136300000.0
2007-03-12 11:11:00,1.6795,1.6796,1.6794,1.6796,136300000.0
2007-03-12 11:12:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2007-03-12 11:14:00,1.6795,1.6795,1.6791,1.6791,136300000.0
2007-03-12 11:15:00,1.679,1.6791,1.679,1.679,136300000.0
2007-03-12 11:16:00,1.6789,1.6793,1.6789,1.6793,136300000.0
2007-03-12 11:17:00,1.6794,1.6794,1.6793,1.6793,136300000.0
2007-03-12 11:18:00,1.6794,1.6796,1.6794,1.6795,136300000.0
2007-03-12 11:19:00,1.6796,1.6796,1.6794,1.6794,136300000.0
2007-03-12 11:20:00,1.6793,1.6796,1.679,1.6791,136300000.0
2007-03-12 11:21:00,1.679,1.6792,1.6787,1.679,136300000.0
2007-03-12 11:22:00,1.6789,1.6792,1.6789,1.6789,136300000.0
2007-03-12 11:23:00,1.6788,1.679,1.6787,1.6787,136300000.0
2007-03-12 11:24:00,1.6785,1.6793,1.6784,1.6793,136300000.0
2007-03-12 11:25:00,1.6794,1.6795,1.6789,1.6789,136300000.0
2007-03-12 11:26:00,1.6788,1.6793,1.6787,1.6793,136300000.0
2007-03-12 11:27:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-03-12 11:28:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2007-03-12 11:29:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2007-03-12 11:30:00,1.6793,1.6793,1.6789,1.679,136300000.0
2007-03-12 11:31:00,1.6791,1.6791,1.6791,1.6791,136300000.0
2007-03-12 11:32:00,1.679,1.6793,1.679,1.6793,136300000.0
2007-03-12 11:33:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2007-03-12 11:34:00,1.6796,1.68,1.6796,1.6798,136300000.0
2007-03-12 11:35:00,1.6799,1.68,1.6798,1.68,136300000.0
2007-03-12 11:36:00,1.6799,1.6801,1.6797,1.6801,136300000.0
2007-03-12 11:37:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2007-03-12 11:38:00,1.6801,1.6802,1.68,1.6801,136300000.0
2007-03-12 11:39:00,1.68,1.68,1.6799,1.68,136300000.0
2007-03-12 11:40:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-03-12 11:41:00,1.68,1.6801,1.6799,1.6799,136300000.0
2007-03-12 11:42:00,1.68,1.6801,1.6799,1.6801,136300000.0
2007-03-12 11:43:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2007-03-12 11:44:00,1.68,1.6802,1.68,1.6801,136300000.0
2007-03-12 11:45:00,1.6802,1.6802,1.6799,1.6799,136300000.0
2007-03-12 11:46:00,1.6798,1.6798,1.6798,1.6798,136300000.0
2007-03-12 11:48:00,1.68,1.6801,1.6799,1.6801,136300000.0
2007-03-12 11:49:00,1.68,1.6801,1.6799,1.68,136300000.0
2007-03-12 11:50:00,1.6802,1.6802,1.68,1.6801,136300000.0
2007-03-12 11:51:00,1.68,1.6801,1.68,1.6801,136300000.0
2007-03-12 11:52:00,1.6802,1.6803,1.6802,1.6803,136300000.0
2007-03-12 11:54:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2007-03-12 11:55:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2007-03-12 11:56:00,1.6802,1.6802,1.6802,1.6802,136300000.0
2007-03-12 11:57:00,1.6801,1.6803,1.6801,1.6801,136300000.0
2007-03-12 11:58:00,1.68,1.68,1.68,1.68,136300000.0
2007-03-12 11:59:00,1.6801,1.6803,1.68,1.6802,136300000.0
2007-03-12 12:00:00,1.6801,1.6802,1.68,1.6802,136300000.0
2007-03-12 12:01:00,1.6801,1.6802,1.68,1.6802,136300000.0
2007-03-12 12:02:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-03-12 12:03:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2007-03-12 12:04:00,1.6803,1.6806,1.6802,1.6806,136300000.0
2007-03-12 12:05:00,1.6805,1.6808,1.6804,1.6807,136300000.0
2007-03-12 12:06:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2007-03-12 12:07:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2007-03-12 12:08:00,1.6806,1.6807,1.6806,1.6806,136300000.0
2007-03-12 12:09:00,1.6804,1.6808,1.6802,1.6807,136300000.0
2007-03-12 12:10:00,1.6808,1.6808,1.6805,1.6806,136300000.0
2007-03-12 12:11:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2007-03-12 12:12:00,1.6809,1.6809,1.6807,1.6808,136300000.0
2007-03-12 12:13:00,1.681,1.6811,1.6808,1.6808,136300000.0
2007-03-12 12:14:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-03-12 12:16:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2007-03-12 12:17:00,1.6808,1.6809,1.6806,1.6806,136300000.0
2007-03-12 12:18:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2007-03-12 12:19:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2007-03-12 12:20:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2007-03-12 12:21:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2007-03-12 12:22:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-03-12 12:23:00,1.6808,1.6813,1.6808,1.6813,136300000.0
2007-03-12 12:24:00,1.6812,1.6814,1.6811,1.6811,136300000.0
2007-03-12 12:25:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2007-03-12 12:26:00,1.6811,1.6813,1.6811,1.6811,136300000.0
2007-03-12 12:27:00,1.6813,1.6813,1.6805,1.6807,136300000.0
2007-03-12 12:28:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2007-03-12 12:29:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2007-03-12 12:30:00,1.6804,1.6805,1.6803,1.6805,136300000.0
2007-03-12 12:31:00,1.6804,1.6806,1.6803,1.6806,136300000.0
2007-03-12 12:32:00,1.6807,1.6808,1.6804,1.6808,136300000.0
2007-03-12 12:33:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2007-03-12 12:34:00,1.6806,1.6806,1.6803,1.6805,136300000.0
2007-03-12 12:35:00,1.6804,1.6806,1.6803,1.6805,136300000.0
2007-03-12 12:37:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2007-03-12 12:38:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2007-03-12 12:39:00,1.6807,1.6808,1.6805,1.6805,136300000.0
2007-03-12 12:40:00,1.6806,1.6808,1.6805,1.6807,136300000.0
2007-03-12 12:41:00,1.6809,1.6812,1.6807,1.6812,136300000.0
2007-03-12 12:42:00,1.6811,1.6815,1.6809,1.6811,136300000.0
2007-03-12 12:43:00,1.6813,1.6817,1.6811,1.6816,136300000.0
2007-03-12 12:44:00,1.6817,1.682,1.6815,1.6817,136300000.0
2007-03-12 12:45:00,1.6816,1.6817,1.6811,1.6813,136300000.0
2007-03-12 12:46:00,1.6811,1.6812,1.6808,1.6812,136300000.0
2007-03-12 12:47:00,1.6811,1.6813,1.6808,1.6812,136300000.0
2007-03-12 12:48:00,1.6811,1.6812,1.681,1.6811,136300000.0
2007-03-12 12:49:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2007-03-12 12:50:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2007-03-12 12:51:00,1.681,1.681,1.6806,1.6807,136300000.0
2007-03-12 12:52:00,1.6808,1.6808,1.6803,1.6805,136300000.0
2007-03-12 12:53:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2007-03-12 12:54:00,1.6802,1.6805,1.6799,1.6799,136300000.0
2007-03-12 12:55:00,1.68,1.6802,1.6799,1.6801,136300000.0
2007-03-12 12:56:00,1.6802,1.6804,1.68,1.68,136300000.0
2007-03-12 12:57:00,1.6801,1.6801,1.6799,1.68,136300000.0
2007-03-12 12:58:00,1.6799,1.6802,1.6799,1.6802,136300000.0
2007-03-12 12:59:00,1.68,1.68,1.6792,1.6794,136300000.0
2007-03-12 13:00:00,1.6793,1.6798,1.6792,1.6794,136300000.0
2007-03-12 13:01:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2007-03-12 13:02:00,1.6793,1.6804,1.6793,1.6803,136300000.0
2007-03-12 13:03:00,1.6804,1.6809,1.6803,1.6809,136300000.0
2007-03-12 13:04:00,1.681,1.6815,1.681,1.6815,136300000.0
2007-03-12 13:05:00,1.6814,1.6816,1.681,1.6812,136300000.0
2007-03-12 13:06:00,1.6813,1.6819,1.6813,1.6818,136300000.0
2007-03-12 13:07:00,1.6819,1.682,1.6817,1.6818,136300000.0
2007-03-12 13:08:00,1.6819,1.682,1.6818,1.6819,136300000.0
2007-03-12 13:09:00,1.6818,1.6818,1.6816,1.6818,136300000.0
2007-03-12 13:10:00,1.6819,1.6819,1.6814,1.6817,136300000.0
2007-03-12 13:11:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2007-03-12 13:12:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2007-03-12 13:13:00,1.6816,1.6818,1.6816,1.6816,136300000.0
2007-03-12 13:14:00,1.6819,1.6819,1.6815,1.6818,136300000.0
2007-03-12 13:15:00,1.682,1.6823,1.6819,1.682,136300000.0
2007-03-12 13:16:00,1.6819,1.6821,1.6814,1.682,136300000.0
2007-03-12 13:17:00,1.6822,1.6828,1.6822,1.6825,136300000.0
2007-03-12 13:18:00,1.6826,1.6828,1.6825,1.6827,136300000.0
2007-03-12 13:19:00,1.6828,1.6828,1.6824,1.6826,136300000.0
2007-03-12 13:20:00,1.6825,1.6828,1.6825,1.6826,136300000.0
2007-03-12 13:21:00,1.6828,1.6829,1.6826,1.6828,136300000.0
2007-03-12 13:22:00,1.6825,1.6826,1.6824,1.6826,136300000.0
2007-03-12 13:23:00,1.6825,1.6827,1.6823,1.6825,136300000.0
2007-03-12 13:24:00,1.6824,1.6829,1.6823,1.6828,136300000.0
2007-03-12 13:25:00,1.6827,1.6829,1.6825,1.6829,136300000.0
2007-03-12 13:26:00,1.6828,1.6835,1.6827,1.6832,136300000.0
2007-03-12 13:27:00,1.6831,1.6834,1.6829,1.6834,136300000.0
2007-03-12 13:28:00,1.6831,1.6831,1.6826,1.6829,136300000.0
2007-03-12 13:29:00,1.6835,1.6838,1.6832,1.6834,136300000.0
2007-03-12 13:30:00,1.6832,1.6851,1.6832,1.685,136300000.0
2007-03-12 13:31:00,1.6851,1.6851,1.6843,1.6843,136300000.0
2007-03-12 13:32:00,1.6844,1.6847,1.6838,1.6838,136300000.0
2007-03-12 13:33:00,1.6836,1.684,1.6832,1.6832,136300000.0
2007-03-12 13:34:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2007-03-12 13:36:00,1.6836,1.6836,1.6833,1.6835,136300000.0
2007-03-12 13:37:00,1.6834,1.6835,1.6828,1.6828,136300000.0
2007-03-12 13:38:00,1.6827,1.6828,1.6821,1.6823,136300000.0
2007-03-12 13:39:00,1.6822,1.6823,1.6818,1.6822,136300000.0
2007-03-12 13:40:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2007-03-12 13:41:00,1.6821,1.6821,1.6819,1.682,136300000.0
2007-03-12 13:42:00,1.6821,1.6821,1.6818,1.6818,136300000.0
2007-03-12 13:43:00,1.6819,1.682,1.6819,1.682,136300000.0
2007-03-12 13:44:00,1.6819,1.682,1.6819,1.6819,136300000.0
2007-03-12 13:45:00,1.682,1.682,1.6815,1.6817,136300000.0
2007-03-12 13:46:00,1.6816,1.6818,1.6814,1.6815,136300000.0
2007-03-12 13:47:00,1.6816,1.6819,1.6815,1.6819,136300000.0
2007-03-12 13:48:00,1.682,1.6823,1.6817,1.6821,136300000.0
2007-03-12 13:49:00,1.6823,1.6828,1.6823,1.6828,136300000.0
2007-03-12 13:50:00,1.6825,1.6829,1.6823,1.6828,136300000.0
2007-03-12 13:51:00,1.6827,1.6829,1.6826,1.6828,136300000.0
2007-03-12 13:52:00,1.6829,1.6838,1.6829,1.6836,136300000.0
2007-03-12 13:53:00,1.6834,1.6836,1.6833,1.6833,136300000.0
2007-03-12 13:54:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2007-03-12 13:55:00,1.6833,1.6836,1.6833,1.6835,136300000.0
2007-03-12 13:56:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2007-03-12 13:57:00,1.6833,1.6833,1.6833,1.6833,136300000.0
2007-03-12 13:58:00,1.6834,1.6836,1.6833,1.6834,136300000.0
2007-03-12 13:59:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2007-03-12 14:00:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2007-03-12 14:01:00,1.6835,1.6837,1.6835,1.6835,136300000.0
2007-03-12 14:02:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2007-03-12 14:03:00,1.6833,1.6834,1.683,1.6831,136300000.0
2007-03-12 14:04:00,1.683,1.6833,1.683,1.6832,136300000.0
2007-03-12 14:05:00,1.6833,1.6835,1.6833,1.6834,136300000.0
2007-03-12 14:06:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2007-03-12 14:07:00,1.6833,1.6833,1.6831,1.6831,136300000.0
2007-03-12 14:08:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2007-03-12 14:09:00,1.6832,1.6834,1.6826,1.6827,136300000.0
2007-03-12 14:10:00,1.6826,1.6828,1.6826,1.6827,136300000.0
2007-03-12 14:11:00,1.6826,1.6829,1.6823,1.6829,136300000.0
2007-03-12 14:12:00,1.683,1.6833,1.6825,1.6825,136300000.0
2007-03-12 14:13:00,1.6826,1.6826,1.6824,1.6826,136300000.0
2007-03-12 14:14:00,1.6825,1.6827,1.6825,1.6825,136300000.0
2007-03-12 14:15:00,1.6826,1.6832,1.6826,1.6826,136300000.0
2007-03-12 14:16:00,1.6827,1.683,1.6824,1.6828,136300000.0
2007-03-12 14:17:00,1.6825,1.6837,1.6825,1.6837,136300000.0
2007-03-12 14:18:00,1.6838,1.6842,1.6838,1.6842,136300000.0
2007-03-12 14:19:00,1.684,1.6841,1.6833,1.6833,136300000.0
2007-03-12 14:20:00,1.6834,1.6836,1.683,1.683,136300000.0
2007-03-12 14:21:00,1.6831,1.6831,1.6829,1.683,136300000.0
2007-03-12 14:22:00,1.6831,1.6831,1.6828,1.683,136300000.0
2007-03-12 14:23:00,1.6832,1.6835,1.683,1.6831,136300000.0
2007-03-12 14:24:00,1.6833,1.6835,1.6833,1.6835,136300000.0
2007-03-12 14:25:00,1.6837,1.6837,1.6833,1.6833,136300000.0
2007-03-12 14:26:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2007-03-12 14:27:00,1.683,1.6833,1.6828,1.6831,136300000.0
2007-03-12 14:28:00,1.6829,1.683,1.6824,1.6826,136300000.0
2007-03-12 14:29:00,1.6825,1.6826,1.6823,1.6826,136300000.0
2007-03-12 14:30:00,1.6828,1.6828,1.6824,1.6827,136300000.0
2007-03-12 14:31:00,1.6828,1.6828,1.6825,1.6825,136300000.0
2007-03-12 14:32:00,1.6828,1.6829,1.6824,1.6828,136300000.0
2007-03-12 14:33:00,1.6829,1.6829,1.6826,1.6828,136300000.0
2007-03-12 14:34:00,1.6829,1.683,1.6821,1.6821,136300000.0
2007-03-12 14:35:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2007-03-12 14:36:00,1.6823,1.6825,1.6823,1.6823,136300000.0
2007-03-12 14:37:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2007-03-12 14:38:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2007-03-12 14:39:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2007-03-12 14:40:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2007-03-12 14:41:00,1.6825,1.6827,1.6823,1.6824,136300000.0
2007-03-12 14:42:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2007-03-12 14:43:00,1.6822,1.6822,1.6819,1.6822,136300000.0
2007-03-12 14:44:00,1.6821,1.6821,1.682,1.6821,136300000.0
2007-03-12 14:45:00,1.6822,1.6822,1.6818,1.6818,136300000.0
2007-03-12 14:46:00,1.6817,1.6818,1.6816,1.6818,136300000.0
2007-03-12 14:47:00,1.682,1.682,1.681,1.6814,136300000.0
2007-03-12 14:48:00,1.6813,1.6815,1.6811,1.6814,136300000.0
2007-03-12 14:49:00,1.6813,1.6822,1.6813,1.6822,136300000.0
2007-03-12 14:50:00,1.6824,1.6825,1.6822,1.6825,136300000.0
2007-03-12 14:51:00,1.6824,1.6826,1.6823,1.6824,136300000.0
2007-03-12 14:52:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2007-03-12 14:53:00,1.6823,1.6826,1.6822,1.6825,136300000.0
2007-03-12 14:54:00,1.6826,1.683,1.6826,1.6827,136300000.0
2007-03-12 14:55:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2007-03-12 14:56:00,1.6826,1.6828,1.6824,1.6825,136300000.0
2007-03-12 14:57:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2007-03-12 14:58:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2007-03-12 14:59:00,1.6824,1.6826,1.6823,1.6823,136300000.0
2007-03-12 15:00:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2007-03-12 15:01:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2007-03-12 15:02:00,1.6822,1.6823,1.6819,1.6822,136300000.0
2007-03-12 15:03:00,1.6823,1.6824,1.682,1.6821,136300000.0
2007-03-12 15:04:00,1.6822,1.6822,1.6817,1.6818,136300000.0
2007-03-12 15:05:00,1.6819,1.6822,1.6815,1.6817,136300000.0
2007-03-12 15:06:00,1.6815,1.6818,1.6812,1.6816,136300000.0
2007-03-12 15:07:00,1.6817,1.6821,1.6816,1.6821,136300000.0
2007-03-12 15:08:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2007-03-12 15:09:00,1.6825,1.6827,1.6825,1.6826,136300000.0
2007-03-12 15:10:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2007-03-12 15:11:00,1.6828,1.684,1.6826,1.6837,136300000.0
2007-03-12 15:12:00,1.6838,1.684,1.6837,1.684,136300000.0
2007-03-12 15:13:00,1.6839,1.6839,1.6832,1.6836,136300000.0
2007-03-12 15:14:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2007-03-12 15:15:00,1.683,1.6831,1.6829,1.683,136300000.0
2007-03-12 15:16:00,1.6831,1.6834,1.6831,1.6833,136300000.0
2007-03-12 15:17:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2007-03-12 15:18:00,1.6833,1.6837,1.6833,1.6837,136300000.0
2007-03-12 15:19:00,1.6839,1.684,1.6837,1.6839,136300000.0
2007-03-12 15:20:00,1.684,1.6842,1.6837,1.6842,136300000.0
2007-03-12 15:21:00,1.6843,1.6843,1.684,1.684,136300000.0
2007-03-12 15:22:00,1.6839,1.6841,1.6834,1.6834,136300000.0
2007-03-12 15:23:00,1.6835,1.6835,1.6833,1.6835,136300000.0
2007-03-12 15:24:00,1.6837,1.6838,1.6835,1.6838,136300000.0
2007-03-12 15:25:00,1.6837,1.684,1.6837,1.6839,136300000.0
2007-03-12 15:26:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2007-03-12 15:27:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2007-03-12 15:28:00,1.6838,1.6839,1.6836,1.6839,136300000.0
2007-03-12 15:29:00,1.6837,1.6839,1.6837,1.6839,136300000.0
2007-03-12 15:30:00,1.684,1.684,1.684,1.684,136300000.0
2007-03-12 15:31:00,1.6841,1.6842,1.6839,1.684,136300000.0
2007-03-12 15:32:00,1.6839,1.6841,1.6839,1.6841,136300000.0
2007-03-12 15:33:00,1.684,1.6845,1.684,1.6845,136300000.0
2007-03-12 15:34:00,1.6844,1.6845,1.6843,1.6844,136300000.0
2007-03-12 15:35:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2007-03-12 15:36:00,1.6847,1.6849,1.6845,1.6848,136300000.0
2007-03-12 15:37:00,1.6849,1.6851,1.6849,1.6851,136300000.0
2007-03-12 15:38:00,1.685,1.685,1.6848,1.6849,136300000.0
2007-03-12 15:39:00,1.6848,1.6849,1.6847,1.6847,136300000.0
2007-03-12 15:40:00,1.6848,1.6849,1.6843,1.6844,136300000.0
2007-03-12 15:41:00,1.6842,1.6844,1.6841,1.6843,136300000.0
2007-03-12 15:42:00,1.6841,1.6842,1.6836,1.6837,136300000.0
2007-03-12 15:43:00,1.6835,1.6839,1.6831,1.6837,136300000.0
2007-03-12 15:44:00,1.6838,1.684,1.6838,1.684,136300000.0
2007-03-12 15:45:00,1.6839,1.6841,1.6837,1.6839,136300000.0
2007-03-12 15:46:00,1.6838,1.6842,1.6837,1.684,136300000.0
2007-03-12 15:47:00,1.6839,1.6845,1.6838,1.6843,136300000.0
2007-03-12 15:48:00,1.6844,1.6845,1.6841,1.6841,136300000.0
2007-03-12 15:49:00,1.684,1.684,1.6839,1.6839,136300000.0
2007-03-12 15:50:00,1.6838,1.6839,1.6836,1.6836,136300000.0
2007-03-12 15:51:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2007-03-12 15:52:00,1.6836,1.6837,1.6835,1.6837,136300000.0
2007-03-12 15:53:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2007-03-12 15:54:00,1.6834,1.6834,1.6832,1.6834,136300000.0
2007-03-12 15:55:00,1.6833,1.6833,1.6829,1.683,136300000.0
2007-03-12 15:56:00,1.6831,1.6834,1.6831,1.6834,136300000.0
2007-03-12 15:57:00,1.6835,1.6835,1.6831,1.6831,136300000.0
2007-03-12 15:58:00,1.683,1.6834,1.683,1.683,136300000.0
2007-03-12 15:59:00,1.6829,1.683,1.6829,1.6829,136300000.0
2007-03-12 16:00:00,1.6828,1.6831,1.6828,1.683,136300000.0
2007-03-12 16:01:00,1.6831,1.6836,1.683,1.6835,136300000.0
2007-03-12 16:02:00,1.6834,1.6836,1.6832,1.6832,136300000.0
2007-03-12 16:03:00,1.6831,1.6833,1.6831,1.6833,136300000.0
2007-03-12 16:04:00,1.6832,1.6834,1.6832,1.6832,136300000.0
2007-03-12 16:05:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2007-03-12 16:06:00,1.6832,1.6833,1.683,1.6832,136300000.0
2007-03-12 16:07:00,1.6831,1.6831,1.6829,1.683,136300000.0
2007-03-12 16:08:00,1.6831,1.6833,1.683,1.6832,136300000.0
2007-03-12 16:09:00,1.6834,1.6834,1.683,1.6832,136300000.0
2007-03-12 16:10:00,1.6831,1.6831,1.6827,1.6827,136300000.0
2007-03-12 16:11:00,1.6829,1.6833,1.6829,1.683,136300000.0
2007-03-12 16:12:00,1.6831,1.6836,1.683,1.683,136300000.0
2007-03-12 16:13:00,1.6834,1.6843,1.6833,1.684,136300000.0
2007-03-12 16:14:00,1.6842,1.6842,1.6837,1.684,136300000.0
2007-03-12 16:15:00,1.6838,1.6841,1.6833,1.684,136300000.0
2007-03-12 16:16:00,1.6839,1.6839,1.6837,1.6839,136300000.0
2007-03-12 16:17:00,1.6838,1.6841,1.6834,1.6837,136300000.0
2007-03-12 16:18:00,1.684,1.6841,1.6837,1.684,136300000.0
2007-03-12 16:19:00,1.6838,1.684,1.6832,1.6833,136300000.0
2007-03-12 16:20:00,1.6834,1.6836,1.6832,1.6833,136300000.0
2007-03-12 16:21:00,1.6832,1.6835,1.6831,1.6831,136300000.0
2007-03-12 16:22:00,1.6832,1.6832,1.683,1.683,136300000.0
2007-03-12 16:23:00,1.6829,1.6831,1.6827,1.6831,136300000.0
2007-03-12 16:24:00,1.683,1.683,1.6828,1.6828,136300000.0
2007-03-12 16:25:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2007-03-12 16:26:00,1.6826,1.6826,1.682,1.682,136300000.0
2007-03-12 16:27:00,1.6822,1.6824,1.682,1.6824,136300000.0
2007-03-12 16:28:00,1.6823,1.6825,1.682,1.6825,136300000.0
2007-03-12 16:29:00,1.6827,1.6827,1.6822,1.6822,136300000.0
2007-03-12 16:30:00,1.6823,1.6824,1.6821,1.6822,136300000.0
2007-03-12 16:31:00,1.6823,1.6828,1.6823,1.6827,136300000.0
2007-03-12 16:32:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2007-03-12 16:33:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2007-03-12 16:34:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2007-03-12 16:35:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2007-03-12 16:36:00,1.6829,1.6831,1.6828,1.6831,136300000.0
2007-03-12 16:37:00,1.6832,1.6835,1.6832,1.6833,136300000.0
2007-03-12 16:38:00,1.6834,1.6839,1.6834,1.6837,136300000.0
2007-03-12 16:39:00,1.6836,1.684,1.6835,1.6839,136300000.0
2007-03-12 16:40:00,1.6837,1.6837,1.6835,1.6836,136300000.0
2007-03-12 16:41:00,1.6837,1.6839,1.6836,1.6837,136300000.0
2007-03-12 16:42:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2007-03-12 16:43:00,1.684,1.6843,1.6838,1.6839,136300000.0
2007-03-12 16:44:00,1.684,1.6844,1.6839,1.684,136300000.0
2007-03-12 16:45:00,1.6839,1.6845,1.6839,1.684,136300000.0
2007-03-12 16:46:00,1.6842,1.6844,1.6837,1.6837,136300000.0
2007-03-12 16:47:00,1.6836,1.6839,1.6836,1.6838,136300000.0
2007-03-12 16:48:00,1.6839,1.6839,1.6835,1.6835,136300000.0
2007-03-12 16:49:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2007-03-12 16:50:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2007-03-12 16:51:00,1.6837,1.6838,1.6835,1.6837,136300000.0
2007-03-12 16:52:00,1.6836,1.6836,1.6833,1.6836,136300000.0
2007-03-12 16:53:00,1.6835,1.6837,1.6833,1.6837,136300000.0
2007-03-12 16:54:00,1.6838,1.6838,1.6835,1.6837,136300000.0
2007-03-12 16:55:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2007-03-12 16:56:00,1.6835,1.684,1.6835,1.684,136300000.0
2007-03-12 16:57:00,1.6841,1.6841,1.6837,1.6837,136300000.0
2007-03-12 16:58:00,1.6838,1.6839,1.6834,1.6836,136300000.0
2007-03-12 16:59:00,1.6835,1.6835,1.6817,1.6817,136300000.0
2007-03-12 17:00:00,1.6813,1.6823,1.6813,1.6822,136300000.0
2007-03-12 17:01:00,1.6823,1.6825,1.6821,1.6825,136300000.0
2007-03-12 17:02:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2007-03-12 17:03:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2007-03-12 17:04:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2007-03-12 17:05:00,1.682,1.6821,1.6819,1.682,136300000.0
2007-03-12 17:06:00,1.6821,1.6821,1.6817,1.6817,136300000.0
2007-03-12 17:07:00,1.6816,1.6817,1.6813,1.6813,136300000.0
2007-03-12 17:08:00,1.6812,1.6815,1.6812,1.6813,136300000.0
2007-03-12 17:11:00,1.681,1.6813,1.681,1.681,136300000.0
2007-03-12 17:12:00,1.6808,1.6808,1.6805,1.6807,136300000.0
2007-03-12 17:13:00,1.6809,1.6811,1.6808,1.6808,136300000.0
2007-03-12 17:14:00,1.6807,1.681,1.6805,1.681,136300000.0
2007-03-12 17:15:00,1.6809,1.6814,1.6809,1.681,136300000.0
2007-03-12 17:16:00,1.6812,1.6813,1.6811,1.6813,136300000.0
2007-03-12 17:17:00,1.6814,1.6814,1.6809,1.6809,136300000.0
2007-03-12 17:18:00,1.681,1.6813,1.681,1.6813,136300000.0
2007-03-12 17:19:00,1.6814,1.6817,1.6814,1.6814,136300000.0
2007-03-12 17:20:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2007-03-12 17:21:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2007-03-12 17:22:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2007-03-12 17:23:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2007-03-12 17:24:00,1.6817,1.6818,1.6816,1.6817,136300000.0
2007-03-12 17:25:00,1.6816,1.6816,1.6814,1.6814,136300000.0
2007-03-12 17:26:00,1.6813,1.6814,1.6811,1.6814,136300000.0
2007-03-12 17:27:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-03-12 17:28:00,1.6811,1.6814,1.681,1.6811,136300000.0
2007-03-12 17:29:00,1.681,1.6812,1.6809,1.6809,136300000.0
2007-03-12 17:30:00,1.681,1.6814,1.681,1.6812,136300000.0
2007-03-12 17:31:00,1.6811,1.6815,1.681,1.6814,136300000.0
2007-03-12 17:32:00,1.6813,1.6816,1.6811,1.6811,136300000.0
2007-03-12 17:33:00,1.6812,1.6812,1.6809,1.6809,136300000.0
2007-03-12 17:34:00,1.6807,1.6813,1.6807,1.6812,136300000.0
2007-03-12 17:35:00,1.6813,1.6813,1.681,1.6813,136300000.0
2007-03-12 17:36:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2007-03-12 17:37:00,1.6813,1.6813,1.6809,1.6813,136300000.0
2007-03-12 17:38:00,1.6814,1.6817,1.6812,1.6816,136300000.0
2007-03-12 17:39:00,1.6817,1.6817,1.6813,1.6813,136300000.0
2007-03-12 17:40:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2007-03-12 17:41:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2007-03-12 17:42:00,1.6815,1.6815,1.6807,1.6811,136300000.0
2007-03-12 17:43:00,1.6809,1.681,1.6807,1.6807,136300000.0
2007-03-12 17:44:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2007-03-12 17:45:00,1.6807,1.6809,1.6807,1.6809,136300000.0
2007-03-12 17:46:00,1.6808,1.681,1.6806,1.6806,136300000.0
2007-03-12 17:47:00,1.6807,1.6807,1.6802,1.6804,136300000.0
2007-03-12 17:48:00,1.6803,1.6807,1.6803,1.6807,136300000.0
2007-03-12 17:50:00,1.6806,1.6809,1.6805,1.6805,136300000.0
2007-03-12 17:51:00,1.6806,1.6806,1.6804,1.6804,136300000.0
2007-03-12 17:52:00,1.6805,1.6805,1.6803,1.6804,136300000.0
2007-03-12 17:53:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2007-03-12 17:54:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2007-03-12 17:55:00,1.6803,1.6803,1.6801,1.6803,136300000.0
2007-03-12 17:56:00,1.6802,1.6805,1.6802,1.6805,136300000.0
2007-03-12 17:57:00,1.6804,1.6808,1.6804,1.6806,136300000.0
2007-03-12 17:58:00,1.6807,1.6809,1.6807,1.6808,136300000.0
2007-03-12 17:59:00,1.6809,1.6809,1.6806,1.6807,136300000.0
2007-03-12 18:00:00,1.6808,1.6809,1.6807,1.6809,136300000.0
2007-03-12 18:01:00,1.6808,1.6809,1.6807,1.6807,136300000.0
2007-03-12 18:02:00,1.6808,1.6808,1.6806,1.6807,136300000.0
2007-03-12 18:03:00,1.6808,1.681,1.6808,1.6809,136300000.0
2007-03-12 18:04:00,1.6808,1.6809,1.6807,1.6808,136300000.0
2007-03-12 18:05:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2007-03-12 18:06:00,1.681,1.6812,1.681,1.681,136300000.0
2007-03-12 18:07:00,1.6811,1.6812,1.681,1.6811,136300000.0
2007-03-12 18:08:00,1.6812,1.6812,1.681,1.6811,136300000.0
2007-03-12 18:09:00,1.681,1.6811,1.6809,1.681,136300000.0
2007-03-12 18:10:00,1.6812,1.6812,1.6809,1.6811,136300000.0
2007-03-12 18:11:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2007-03-12 18:12:00,1.6812,1.6812,1.6807,1.6811,136300000.0
2007-03-12 18:13:00,1.681,1.681,1.681,1.681,136300000.0
2007-03-12 18:14:00,1.6811,1.6811,1.681,1.681,136300000.0
2007-03-12 18:15:00,1.6811,1.6811,1.681,1.681,136300000.0
2007-03-12 18:16:00,1.6811,1.6811,1.681,1.681,136300000.0
2007-03-12 18:17:00,1.6811,1.6814,1.681,1.6813,136300000.0
2007-03-12 18:18:00,1.6812,1.6813,1.6808,1.6808,136300000.0
2007-03-12 18:19:00,1.6807,1.6808,1.6803,1.6804,136300000.0
2007-03-12 18:20:00,1.6802,1.6804,1.6801,1.6803,136300000.0
2007-03-12 18:21:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-03-12 18:22:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2007-03-12 18:23:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2007-03-12 18:24:00,1.6805,1.6805,1.6801,1.6801,136300000.0
2007-03-12 18:25:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2007-03-12 18:26:00,1.6802,1.6802,1.68,1.68,136300000.0
2007-03-12 18:27:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-03-12 18:28:00,1.6801,1.6804,1.6801,1.6803,136300000.0
2007-03-12 18:29:00,1.6802,1.6803,1.6799,1.6799,136300000.0
2007-03-12 18:30:00,1.68,1.6807,1.6799,1.6806,136300000.0
2007-03-12 18:31:00,1.6807,1.6809,1.6807,1.6807,136300000.0
2007-03-12 18:32:00,1.6806,1.6809,1.6806,1.6806,136300000.0
2007-03-12 18:33:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2007-03-12 18:34:00,1.6806,1.681,1.6806,1.6807,136300000.0
2007-03-12 18:35:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2007-03-12 18:36:00,1.6806,1.6807,1.6806,1.6807,136300000.0
2007-03-12 18:37:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2007-03-12 18:39:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2007-03-12 18:40:00,1.6807,1.6808,1.6807,1.6808,136300000.0
2007-03-12 18:41:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2007-03-12 18:42:00,1.6807,1.6807,1.6805,1.6805,136300000.0
2007-03-12 18:43:00,1.6806,1.6807,1.6803,1.6803,136300000.0
2007-03-12 18:44:00,1.6804,1.6805,1.6804,1.6804,136300000.0
2007-03-12 18:45:00,1.6805,1.6805,1.6802,1.6802,136300000.0
2007-03-12 18:47:00,1.6803,1.6804,1.6803,1.6804,136300000.0
2007-03-12 18:49:00,1.6803,1.6803,1.6802,1.6802,136300000.0
2007-03-12 18:50:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-03-12 18:51:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2007-03-12 18:53:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2007-03-12 18:54:00,1.6801,1.6805,1.6801,1.6805,136300000.0
2007-03-12 18:55:00,1.6804,1.6806,1.6803,1.6805,136300000.0
2007-03-12 18:56:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2007-03-12 18:57:00,1.6809,1.6809,1.6804,1.6807,136300000.0
2007-03-12 18:58:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2007-03-12 18:59:00,1.6808,1.6809,1.6806,1.6808,136300000.0
2007-03-12 19:00:00,1.6807,1.6807,1.6806,1.6806,136300000.0
2007-03-12 19:01:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2007-03-12 19:02:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2007-03-12 19:04:00,1.6806,1.6806,1.6803,1.6804,136300000.0
2007-03-12 19:05:00,1.6803,1.6803,1.6803,1.6803,136300000.0
2007-03-12 19:07:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2007-03-12 19:08:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2007-03-12 19:09:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2007-03-12 19:10:00,1.6803,1.6803,1.6801,1.6801,136300000.0
2007-03-12 19:11:00,1.6802,1.6803,1.6801,1.6803,136300000.0
2007-03-12 19:12:00,1.6802,1.6802,1.68,1.68,136300000.0
2007-03-12 19:13:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-03-12 19:14:00,1.6799,1.68,1.6799,1.68,136300000.0
2007-03-12 19:16:00,1.6799,1.68,1.6799,1.68,136300000.0
2007-03-12 19:17:00,1.6801,1.6801,1.68,1.6801,136300000.0
2007-03-12 19:18:00,1.68,1.6802,1.68,1.6801,136300000.0
2007-03-12 19:19:00,1.68,1.6801,1.6799,1.6799,136300000.0
2007-03-12 19:20:00,1.6798,1.6798,1.6797,1.6797,136300000.0
2007-03-12 19:21:00,1.6798,1.6799,1.6794,1.6795,136300000.0
2007-03-12 19:22:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-03-12 19:23:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-03-12 19:24:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2007-03-12 19:25:00,1.6795,1.6795,1.6795,1.6795,136300000.0
2007-03-12 19:26:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2007-03-12 19:27:00,1.6793,1.6794,1.6793,1.6794,136300000.0
2007-03-12 19:29:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2007-03-12 19:30:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2007-03-12 19:31:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-03-12 19:32:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2007-03-12 19:33:00,1.6797,1.6798,1.6797,1.6798,136300000.0
2007-03-12 19:34:00,1.6797,1.6797,1.6795,1.6796,136300000.0
2007-03-12 19:35:00,1.6795,1.6795,1.6793,1.6795,136300000.0
2007-03-12 19:36:00,1.6794,1.6796,1.6794,1.6796,136300000.0
2007-03-12 19:38:00,1.6795,1.6797,1.6795,1.6797,136300000.0
2007-03-12 19:39:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2007-03-12 19:40:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-03-12 19:41:00,1.6795,1.6796,1.679,1.679,136300000.0
2007-03-12 19:42:00,1.6794,1.6803,1.6793,1.68,136300000.0
2007-03-12 19:43:00,1.6801,1.6804,1.6799,1.6803,136300000.0
2007-03-12 19:44:00,1.6802,1.6803,1.6798,1.68,136300000.0
2007-03-12 19:45:00,1.6802,1.6802,1.6801,1.6801,136300000.0
2007-03-12 19:46:00,1.6799,1.6801,1.6798,1.6801,136300000.0
2007-03-12 19:47:00,1.68,1.6801,1.6798,1.6798,136300000.0
2007-03-12 19:48:00,1.6799,1.68,1.6799,1.6799,136300000.0
2007-03-12 19:50:00,1.68,1.68,1.68,1.68,136300000.0
2007-03-12 19:51:00,1.6799,1.681,1.6799,1.6805,136300000.0
2007-03-12 19:52:00,1.6804,1.6807,1.6803,1.6804,136300000.0
2007-03-12 19:53:00,1.6803,1.6807,1.6801,1.6806,136300000.0
2007-03-12 19:54:00,1.6807,1.6808,1.6806,1.6806,136300000.0
2007-03-12 19:55:00,1.6805,1.681,1.6804,1.6804,136300000.0
2007-03-12 19:56:00,1.6805,1.6805,1.6792,1.6793,136300000.0
2007-03-12 19:57:00,1.6794,1.6794,1.6788,1.6789,136300000.0
2007-03-12 19:58:00,1.6788,1.679,1.6784,1.6784,136300000.0
2007-03-12 19:59:00,1.6786,1.6791,1.6785,1.6791,136300000.0
2007-03-12 20:00:00,1.6789,1.6791,1.6787,1.6791,136300000.0
2007-03-12 20:01:00,1.679,1.6791,1.6786,1.6788,136300000.0
2007-03-12 20:02:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2007-03-12 20:03:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-03-12 20:04:00,1.6785,1.6787,1.6785,1.6785,136300000.0
2007-03-12 20:05:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2007-03-12 20:06:00,1.6787,1.6787,1.6785,1.6786,136300000.0
2007-03-12 20:07:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-03-12 20:08:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-03-12 20:09:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-03-12 20:11:00,1.6785,1.6786,1.6785,1.6785,136300000.0
2007-03-12 20:12:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2007-03-12 20:13:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2007-03-12 20:14:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-03-12 20:15:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2007-03-12 20:16:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-03-12 20:17:00,1.678,1.678,1.677,1.6772,136300000.0
2007-03-12 20:18:00,1.6773,1.6773,1.6766,1.6769,136300000.0
2007-03-12 20:19:00,1.677,1.677,1.6764,1.6765,136300000.0
2007-03-12 20:20:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-03-12 20:21:00,1.6771,1.6772,1.6769,1.6771,136300000.0
2007-03-12 20:22:00,1.677,1.677,1.6768,1.6769,136300000.0
2007-03-12 20:24:00,1.677,1.6771,1.6768,1.677,136300000.0
2007-03-12 20:25:00,1.6771,1.6771,1.6768,1.6768,136300000.0
2007-03-12 20:26:00,1.6769,1.677,1.6766,1.6767,136300000.0
2007-03-12 20:27:00,1.6768,1.6769,1.6768,1.6769,136300000.0
2007-03-12 20:28:00,1.677,1.677,1.6769,1.677,136300000.0
2007-03-12 20:29:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2007-03-12 20:30:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2007-03-12 20:31:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-03-12 20:32:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-03-12 20:34:00,1.6768,1.677,1.6768,1.677,136300000.0
2007-03-12 20:35:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-03-12 20:36:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-03-12 20:37:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-03-12 20:38:00,1.677,1.6771,1.677,1.6771,136300000.0
2007-03-12 20:39:00,1.6772,1.6772,1.6771,1.6772,136300000.0
2007-03-12 20:40:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2007-03-12 20:41:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-03-12 20:42:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-03-12 20:43:00,1.6773,1.6773,1.6772,1.6772,136300000.0
2007-03-12 20:44:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-03-12 20:45:00,1.677,1.677,1.6768,1.6769,136300000.0
2007-03-12 20:46:00,1.6768,1.6768,1.6766,1.6766,136300000.0
2007-03-12 20:47:00,1.6767,1.6767,1.6764,1.6765,136300000.0
2007-03-12 20:48:00,1.6766,1.6766,1.6763,1.6766,136300000.0
2007-03-12 20:49:00,1.6765,1.6767,1.6765,1.6767,136300000.0
2007-03-12 20:50:00,1.6768,1.677,1.6768,1.677,136300000.0
2007-03-12 20:54:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-03-12 20:55:00,1.677,1.677,1.677,1.677,136300000.0
2007-03-12 20:56:00,1.6768,1.677,1.6768,1.6768,136300000.0
2007-03-12 20:57:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-03-12 20:58:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-03-12 20:59:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-12 21:01:00,1.6765,1.6766,1.6765,1.6765,136300000.0
2007-03-12 21:02:00,1.6766,1.6766,1.6764,1.6765,136300000.0
2007-03-12 21:03:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2007-03-12 21:04:00,1.6766,1.677,1.6766,1.677,136300000.0
2007-03-12 21:05:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-03-12 21:06:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-03-12 21:07:00,1.6771,1.6772,1.677,1.6771,136300000.0
2007-03-12 21:08:00,1.677,1.677,1.6768,1.6769,136300000.0
2007-03-12 21:09:00,1.677,1.677,1.677,1.677,136300000.0
2007-03-12 21:10:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-03-12 21:13:00,1.677,1.677,1.6767,1.6767,136300000.0
2007-03-12 21:14:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-03-12 21:15:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-12 21:16:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2007-03-12 21:17:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2007-03-12 21:19:00,1.6765,1.6767,1.6764,1.6767,136300000.0
2007-03-12 21:20:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-03-12 21:21:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-03-12 21:22:00,1.6768,1.6771,1.6768,1.6771,136300000.0
2007-03-12 21:23:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-03-12 21:24:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2007-03-12 21:26:00,1.6772,1.6775,1.6772,1.6775,136300000.0
2007-03-12 21:27:00,1.6774,1.6774,1.6768,1.677,136300000.0
2007-03-12 21:28:00,1.6771,1.6772,1.6769,1.677,136300000.0
2007-03-12 21:29:00,1.6771,1.6772,1.6771,1.6772,136300000.0
2007-03-12 21:30:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-03-12 21:31:00,1.6772,1.6774,1.6771,1.6774,136300000.0
2007-03-12 21:32:00,1.6775,1.6777,1.6774,1.6775,136300000.0
2007-03-12 21:33:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-03-12 21:34:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-12 21:35:00,1.6776,1.6777,1.6775,1.6775,136300000.0
2007-03-12 21:37:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2007-03-12 21:38:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2007-03-12 21:39:00,1.6779,1.6779,1.6777,1.6778,136300000.0
2007-03-12 21:40:00,1.6779,1.678,1.6778,1.6779,136300000.0
2007-03-12 21:41:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-03-12 21:42:00,1.678,1.6782,1.6779,1.6782,136300000.0
2007-03-12 21:43:00,1.6783,1.6783,1.6781,1.6782,136300000.0
2007-03-12 21:44:00,1.6783,1.6783,1.6777,1.6777,136300000.0
2007-03-12 21:47:00,1.6778,1.6779,1.6778,1.6779,136300000.0
2007-03-12 21:48:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2007-03-12 21:49:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2007-03-12 21:50:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-03-12 21:52:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2007-03-12 21:53:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2007-03-12 21:54:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2007-03-12 21:55:00,1.6776,1.6776,1.6774,1.6774,136300000.0
2007-03-12 21:56:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-03-12 21:57:00,1.6772,1.6772,1.677,1.677,136300000.0
2007-03-12 21:58:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2007-03-12 21:59:00,1.6769,1.6773,1.6769,1.677,136300000.0
2007-03-12 22:00:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-03-12 22:01:00,1.6772,1.6772,1.677,1.677,136300000.0
2007-03-12 22:02:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2007-03-12 22:03:00,1.6772,1.6773,1.6772,1.6772,136300000.0
2007-03-12 22:04:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-03-12 22:05:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-03-12 22:06:00,1.6774,1.6774,1.6771,1.6772,136300000.0
2007-03-12 22:07:00,1.6773,1.6773,1.6772,1.6773,136300000.0
2007-03-12 22:08:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-03-12 22:09:00,1.6771,1.6772,1.677,1.6771,136300000.0
2007-03-12 22:10:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-03-12 22:11:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-03-12 22:14:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2007-03-12 22:15:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2007-03-12 22:16:00,1.6774,1.6774,1.6773,1.6773,136300000.0
2007-03-12 22:17:00,1.6774,1.6776,1.6772,1.6776,136300000.0
2007-03-12 22:18:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2007-03-12 22:19:00,1.6779,1.678,1.6777,1.678,136300000.0
2007-03-12 22:20:00,1.6779,1.6779,1.6776,1.6776,136300000.0
2007-03-12 22:21:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2007-03-12 22:22:00,1.6776,1.6777,1.6776,1.6777,136300000.0
2007-03-12 22:23:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-03-12 22:24:00,1.6776,1.6776,1.6774,1.6776,136300000.0
2007-03-12 22:26:00,1.6775,1.6776,1.6774,1.6775,136300000.0
2007-03-12 22:27:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-03-12 22:28:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2007-03-12 22:29:00,1.6772,1.6773,1.6771,1.6773,136300000.0
2007-03-12 22:30:00,1.6772,1.6772,1.6771,1.6771,136300000.0
2007-03-12 22:31:00,1.677,1.677,1.677,1.677,136300000.0
2007-03-12 22:32:00,1.6771,1.6773,1.6771,1.6772,136300000.0
2007-03-12 22:33:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-03-12 22:34:00,1.6769,1.6769,1.6767,1.6767,136300000.0
2007-03-12 22:35:00,1.6766,1.6773,1.6766,1.6772,136300000.0
2007-03-12 22:36:00,1.6771,1.6771,1.6771,1.6771,136300000.0
2007-03-12 22:37:00,1.6772,1.6772,1.6772,1.6772,136300000.0
2007-03-12 22:38:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-03-12 22:39:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2007-03-12 22:40:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-03-12 22:41:00,1.6776,1.6781,1.6776,1.6779,136300000.0
2007-03-12 22:42:00,1.6778,1.6781,1.6778,1.6779,136300000.0
2007-03-12 22:43:00,1.6774,1.6777,1.6768,1.6776,136300000.0
2007-03-12 22:44:00,1.6775,1.6776,1.6775,1.6776,136300000.0
2007-03-12 22:45:00,1.6775,1.6776,1.6772,1.6775,136300000.0
2007-03-12 22:46:00,1.6776,1.6777,1.6776,1.6776,136300000.0
2007-03-12 22:47:00,1.6775,1.6776,1.6775,1.6775,136300000.0
2007-03-12 22:48:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-03-12 22:49:00,1.6775,1.6775,1.6774,1.6775,136300000.0
2007-03-12 22:50:00,1.6774,1.6774,1.6766,1.677,136300000.0
2007-03-12 22:51:00,1.6773,1.6773,1.677,1.677,136300000.0
2007-03-12 22:52:00,1.6769,1.6772,1.6769,1.6769,136300000.0
2007-03-12 22:53:00,1.6768,1.6773,1.6768,1.677,136300000.0
2007-03-12 22:54:00,1.6771,1.6775,1.6771,1.6773,136300000.0
2007-03-12 22:55:00,1.6772,1.6774,1.6771,1.6773,136300000.0
2007-03-12 22:56:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-12 22:57:00,1.6773,1.6777,1.6773,1.6776,136300000.0
2007-03-12 22:58:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-03-12 22:59:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2007-03-12 23:00:00,1.6777,1.6777,1.6773,1.6774,136300000.0
2007-03-12 23:01:00,1.6773,1.6774,1.6773,1.6773,136300000.0
2007-03-12 23:02:00,1.6774,1.6778,1.6773,1.6773,136300000.0
2007-03-12 23:03:00,1.6774,1.6776,1.6772,1.6774,136300000.0
2007-03-12 23:04:00,1.6773,1.6774,1.6772,1.6774,136300000.0
2007-03-12 23:05:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-03-12 23:06:00,1.6775,1.6777,1.6772,1.6776,136300000.0
2007-03-12 23:07:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-03-12 23:08:00,1.6774,1.6777,1.6773,1.6777,136300000.0
2007-03-12 23:09:00,1.6775,1.6777,1.6774,1.6774,136300000.0
2007-03-12 23:10:00,1.6775,1.6778,1.6775,1.6778,136300000.0
2007-03-12 23:11:00,1.6779,1.678,1.6778,1.6778,136300000.0
2007-03-12 23:12:00,1.6777,1.6778,1.6772,1.6774,136300000.0
2007-03-12 23:13:00,1.6772,1.6776,1.6772,1.6775,136300000.0
2007-03-12 23:14:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-03-12 23:15:00,1.6774,1.6775,1.6774,1.6775,136300000.0
2007-03-12 23:16:00,1.6776,1.6776,1.6774,1.6775,136300000.0
2007-03-12 23:17:00,1.6776,1.6777,1.6772,1.6773,136300000.0
2007-03-12 23:18:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2007-03-12 23:20:00,1.6772,1.6775,1.677,1.6772,136300000.0
2007-03-12 23:21:00,1.6774,1.6774,1.6766,1.6766,136300000.0
2007-03-12 23:22:00,1.6769,1.677,1.6765,1.677,136300000.0
2007-03-12 23:23:00,1.6771,1.6771,1.6767,1.6767,136300000.0
2007-03-12 23:24:00,1.6766,1.6768,1.6765,1.6768,136300000.0
2007-03-12 23:25:00,1.6769,1.6771,1.6767,1.6769,136300000.0
2007-03-12 23:26:00,1.6768,1.6768,1.6766,1.6767,136300000.0
2007-03-12 23:27:00,1.6768,1.6769,1.6766,1.6768,136300000.0
2007-03-12 23:28:00,1.6767,1.677,1.6767,1.6768,136300000.0
2007-03-12 23:29:00,1.6767,1.6768,1.6764,1.6764,136300000.0
2007-03-12 23:30:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2007-03-12 23:31:00,1.6764,1.6764,1.6763,1.6763,136300000.0
2007-03-12 23:32:00,1.6764,1.6765,1.6762,1.6762,136300000.0
2007-03-12 23:33:00,1.6763,1.6765,1.6761,1.6765,136300000.0
2007-03-12 23:34:00,1.6764,1.6765,1.6763,1.6764,136300000.0
2007-03-12 23:35:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2007-03-12 23:36:00,1.6764,1.6764,1.6762,1.6762,136300000.0
2007-03-12 23:37:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2007-03-12 23:38:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-03-12 23:39:00,1.6764,1.6764,1.6762,1.6764,136300000.0
2007-03-12 23:40:00,1.6763,1.6765,1.6763,1.6765,136300000.0
2007-03-12 23:41:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2007-03-12 23:42:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-03-12 23:43:00,1.6763,1.6763,1.6762,1.6763,136300000.0
2007-03-12 23:45:00,1.6762,1.6763,1.6762,1.6763,136300000.0
2007-03-12 23:47:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2007-03-12 23:48:00,1.6762,1.6763,1.6762,1.6762,136300000.0
2007-03-12 23:49:00,1.6763,1.6764,1.6762,1.6763,136300000.0
2007-03-12 23:50:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2007-03-12 23:51:00,1.6765,1.6767,1.6763,1.6764,136300000.0
2007-03-12 23:52:00,1.6763,1.6763,1.6761,1.6761,136300000.0
2007-03-12 23:53:00,1.6762,1.6762,1.6759,1.6759,136300000.0
2007-03-12 23:54:00,1.6761,1.6762,1.6759,1.6759,136300000.0
2007-03-12 23:55:00,1.676,1.676,1.6755,1.6755,136300000.0
2007-03-12 23:56:00,1.6754,1.6756,1.6749,1.6755,136300000.0
2007-03-12 23:57:00,1.6756,1.6761,1.6756,1.6758,136300000.0
2007-03-12 23:58:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2007-03-12 23:59:00,1.6757,1.676,1.6757,1.6759,136300000.0
2007-03-14 00:00:00,1.6901,1.6901,1.69,1.69,136300000.0
2007-03-14 00:01:00,1.6901,1.6901,1.6901,1.6901,136300000.0
2007-03-14 00:02:00,1.6899,1.6899,1.6897,1.6897,136300000.0
2007-03-14 00:03:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2007-03-14 00:05:00,1.6895,1.6895,1.6895,1.6895,136300000.0
2007-03-14 00:06:00,1.6896,1.6896,1.6896,1.6896,136300000.0
2007-03-14 00:07:00,1.6898,1.6898,1.6894,1.6894,136300000.0
2007-03-14 00:08:00,1.6897,1.6897,1.6894,1.6895,136300000.0
2007-03-14 00:09:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2007-03-14 00:10:00,1.6893,1.6893,1.6893,1.6893,136300000.0
2007-03-14 00:11:00,1.6892,1.6894,1.6892,1.6893,136300000.0
2007-03-14 00:12:00,1.6894,1.6894,1.6893,1.6894,136300000.0
2007-03-14 00:13:00,1.6895,1.6895,1.6893,1.6895,136300000.0
2007-03-14 00:14:00,1.6896,1.6896,1.6894,1.6895,136300000.0
2007-03-14 00:15:00,1.6896,1.6897,1.6894,1.6897,136300000.0
2007-03-14 00:16:00,1.6896,1.6899,1.6896,1.6898,136300000.0
2007-03-14 00:17:00,1.6897,1.6897,1.6895,1.6896,136300000.0
2007-03-14 00:18:00,1.6895,1.6896,1.6892,1.6893,136300000.0
2007-03-14 00:19:00,1.6892,1.6894,1.6891,1.6894,136300000.0
2007-03-14 00:20:00,1.6892,1.6895,1.6892,1.6893,136300000.0
2007-03-14 00:21:00,1.6894,1.6895,1.6893,1.6893,136300000.0
2007-03-14 00:22:00,1.6892,1.6894,1.6891,1.6892,136300000.0
2007-03-14 00:23:00,1.6893,1.6895,1.6892,1.6895,136300000.0
2007-03-14 00:24:00,1.6896,1.6899,1.6895,1.6899,136300000.0
2007-03-14 00:25:00,1.6898,1.6898,1.6895,1.6895,136300000.0
2007-03-14 00:26:00,1.6894,1.6897,1.6893,1.6897,136300000.0
2007-03-14 00:27:00,1.6896,1.6898,1.6892,1.6892,136300000.0
2007-03-14 00:28:00,1.6893,1.6893,1.6892,1.6892,136300000.0
2007-03-14 00:29:00,1.6893,1.6895,1.6893,1.6895,136300000.0
2007-03-14 00:30:00,1.6894,1.6894,1.6894,1.6894,136300000.0
2007-03-14 00:31:00,1.6895,1.6896,1.6894,1.6895,136300000.0
2007-03-14 00:32:00,1.6894,1.6896,1.6894,1.6895,136300000.0
2007-03-14 00:33:00,1.6896,1.6896,1.6894,1.6895,136300000.0
2007-03-14 00:34:00,1.6896,1.6896,1.6895,1.6896,136300000.0
2007-03-14 00:35:00,1.6897,1.6901,1.6897,1.6897,136300000.0
2007-03-14 00:36:00,1.6898,1.6898,1.6896,1.6896,136300000.0
2007-03-14 00:37:00,1.6895,1.6895,1.6892,1.6894,136300000.0
2007-03-14 00:38:00,1.6893,1.6894,1.6893,1.6894,136300000.0
2007-03-14 00:39:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2007-03-14 00:40:00,1.6892,1.6892,1.689,1.689,136300000.0
2007-03-14 00:41:00,1.6889,1.6891,1.6889,1.6891,136300000.0
2007-03-14 00:42:00,1.6892,1.6893,1.6892,1.6893,136300000.0
2007-03-14 00:43:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2007-03-14 00:44:00,1.6893,1.6893,1.6888,1.6888,136300000.0
2007-03-14 00:45:00,1.689,1.6891,1.6887,1.6888,136300000.0
2007-03-14 00:46:00,1.6887,1.6888,1.6887,1.6887,136300000.0
2007-03-14 00:47:00,1.6884,1.6884,1.6877,1.6881,136300000.0
2007-03-14 00:48:00,1.688,1.6882,1.6879,1.688,136300000.0
2007-03-14 00:49:00,1.6878,1.6881,1.6874,1.6881,136300000.0
2007-03-14 00:50:00,1.6882,1.6884,1.6875,1.6875,136300000.0
2007-03-14 00:51:00,1.6874,1.6878,1.6874,1.6876,136300000.0
2007-03-14 00:52:00,1.6877,1.6878,1.6872,1.6872,136300000.0
2007-03-14 00:53:00,1.6873,1.6874,1.6868,1.6869,136300000.0
2007-03-14 00:54:00,1.687,1.6876,1.687,1.6875,136300000.0
2007-03-14 00:55:00,1.6876,1.6877,1.6872,1.6873,136300000.0
2007-03-14 00:56:00,1.6874,1.6875,1.6868,1.6869,136300000.0
2007-03-14 00:57:00,1.687,1.687,1.6869,1.687,136300000.0
2007-03-14 00:58:00,1.6871,1.6872,1.6866,1.6866,136300000.0
2007-03-14 00:59:00,1.6867,1.687,1.6865,1.687,136300000.0
2007-03-14 01:00:00,1.6872,1.6872,1.6868,1.687,136300000.0
2007-03-14 01:01:00,1.6871,1.6873,1.6869,1.6872,136300000.0
2007-03-14 01:02:00,1.6873,1.6873,1.687,1.687,136300000.0
2007-03-14 01:03:00,1.6869,1.6871,1.6868,1.6869,136300000.0
2007-03-14 01:04:00,1.687,1.687,1.6866,1.6867,136300000.0
2007-03-14 01:05:00,1.6868,1.6868,1.6865,1.6868,136300000.0
2007-03-14 01:06:00,1.6866,1.687,1.6855,1.6863,136300000.0
2007-03-14 01:07:00,1.6862,1.6862,1.6858,1.6862,136300000.0
2007-03-14 01:08:00,1.6864,1.6864,1.686,1.686,136300000.0
2007-03-14 01:09:00,1.6861,1.6864,1.686,1.6862,136300000.0
2007-03-14 01:10:00,1.6861,1.6862,1.6857,1.6858,136300000.0
2007-03-14 01:11:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2007-03-14 01:12:00,1.686,1.6866,1.686,1.6863,136300000.0
2007-03-14 01:13:00,1.6862,1.6867,1.6862,1.6865,136300000.0
2007-03-14 01:14:00,1.6864,1.6866,1.6862,1.6866,136300000.0
2007-03-14 01:15:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2007-03-14 01:16:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2007-03-14 01:17:00,1.6868,1.6871,1.6867,1.6869,136300000.0
2007-03-14 01:18:00,1.687,1.6872,1.6868,1.687,136300000.0
2007-03-14 01:19:00,1.6871,1.6873,1.687,1.6871,136300000.0
2007-03-14 01:20:00,1.687,1.6872,1.6868,1.6868,136300000.0
2007-03-14 01:21:00,1.687,1.6873,1.6869,1.6872,136300000.0
2007-03-14 01:22:00,1.687,1.6871,1.6868,1.6868,136300000.0
2007-03-14 01:23:00,1.6867,1.6867,1.6861,1.6862,136300000.0
2007-03-14 01:24:00,1.6863,1.6864,1.686,1.6863,136300000.0
2007-03-14 01:25:00,1.6864,1.6866,1.6863,1.6863,136300000.0
2007-03-14 01:26:00,1.6865,1.6868,1.6863,1.6863,136300000.0
2007-03-14 01:27:00,1.6862,1.6864,1.686,1.686,136300000.0
2007-03-14 01:28:00,1.6861,1.6862,1.6858,1.6858,136300000.0
2007-03-14 01:29:00,1.6859,1.6863,1.6859,1.6861,136300000.0
2007-03-14 01:30:00,1.686,1.686,1.6857,1.6858,136300000.0
2007-03-14 01:31:00,1.6861,1.6861,1.6856,1.6858,136300000.0
2007-03-14 01:32:00,1.6857,1.686,1.6857,1.6859,136300000.0
2007-03-14 01:33:00,1.686,1.6861,1.6859,1.6861,136300000.0
2007-03-14 01:34:00,1.6862,1.6862,1.6861,1.6861,136300000.0
2007-03-14 01:35:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2007-03-14 01:36:00,1.6861,1.6862,1.686,1.6861,136300000.0
2007-03-14 01:37:00,1.6862,1.6862,1.686,1.686,136300000.0
2007-03-14 01:38:00,1.6858,1.6859,1.6858,1.6858,136300000.0
2007-03-14 01:39:00,1.6857,1.6857,1.6851,1.6852,136300000.0
2007-03-14 01:40:00,1.6853,1.6856,1.685,1.6853,136300000.0
2007-03-14 01:41:00,1.6854,1.6856,1.6851,1.6855,136300000.0
2007-03-14 01:42:00,1.6858,1.6859,1.6856,1.6858,136300000.0
2007-03-14 01:43:00,1.6859,1.6859,1.6855,1.6857,136300000.0
2007-03-14 01:44:00,1.6858,1.686,1.6856,1.6858,136300000.0
2007-03-14 01:45:00,1.6859,1.6861,1.6858,1.686,136300000.0
2007-03-14 01:46:00,1.6861,1.6862,1.6859,1.6861,136300000.0
2007-03-14 01:47:00,1.686,1.6862,1.6857,1.6861,136300000.0
2007-03-14 01:48:00,1.6862,1.6863,1.6858,1.6858,136300000.0
2007-03-14 01:49:00,1.6859,1.6866,1.6859,1.6866,136300000.0
2007-03-14 01:50:00,1.6864,1.6866,1.6862,1.6864,136300000.0
2007-03-14 01:51:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2007-03-14 01:52:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2007-03-14 01:53:00,1.6864,1.6865,1.6862,1.6862,136300000.0
2007-03-14 01:54:00,1.6863,1.6865,1.6861,1.6865,136300000.0
2007-03-14 01:55:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2007-03-14 01:56:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2007-03-14 01:57:00,1.6862,1.6863,1.6858,1.686,136300000.0
2007-03-14 01:58:00,1.6859,1.6859,1.6856,1.6858,136300000.0
2007-03-14 01:59:00,1.6857,1.6859,1.6855,1.6856,136300000.0
2007-03-14 02:00:00,1.6855,1.6858,1.6852,1.6854,136300000.0
2007-03-14 02:01:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2007-03-14 02:02:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2007-03-14 02:05:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2007-03-14 02:06:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2007-03-14 02:07:00,1.6853,1.6856,1.6853,1.6856,136300000.0
2007-03-14 02:08:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2007-03-14 02:09:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2007-03-14 02:10:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2007-03-14 02:11:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-14 02:12:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2007-03-14 02:13:00,1.6858,1.6861,1.6858,1.686,136300000.0
2007-03-14 02:14:00,1.6859,1.686,1.6858,1.6858,136300000.0
2007-03-14 02:15:00,1.6857,1.686,1.6855,1.6857,136300000.0
2007-03-14 02:16:00,1.6856,1.6857,1.6855,1.6855,136300000.0
2007-03-14 02:17:00,1.6857,1.6857,1.6856,1.6856,136300000.0
2007-03-14 02:18:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2007-03-14 02:19:00,1.6852,1.6852,1.6847,1.6847,136300000.0
2007-03-14 02:20:00,1.6848,1.6851,1.6848,1.6851,136300000.0
2007-03-14 02:21:00,1.6853,1.6854,1.6849,1.6849,136300000.0
2007-03-14 02:22:00,1.685,1.685,1.6847,1.6847,136300000.0
2007-03-14 02:23:00,1.6852,1.6852,1.685,1.6851,136300000.0
2007-03-14 02:24:00,1.685,1.6853,1.685,1.6852,136300000.0
2007-03-14 02:25:00,1.6853,1.6855,1.685,1.6852,136300000.0
2007-03-14 02:26:00,1.6853,1.6858,1.6852,1.6858,136300000.0
2007-03-14 02:27:00,1.6857,1.6857,1.6853,1.6853,136300000.0
2007-03-14 02:28:00,1.6856,1.6856,1.6854,1.6854,136300000.0
2007-03-14 02:29:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2007-03-14 02:32:00,1.6858,1.6861,1.6858,1.686,136300000.0
2007-03-14 02:33:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2007-03-14 02:34:00,1.6858,1.6858,1.6854,1.6854,136300000.0
2007-03-14 02:35:00,1.6856,1.6856,1.6855,1.6855,136300000.0
2007-03-14 02:36:00,1.6858,1.6858,1.6856,1.6857,136300000.0
2007-03-14 02:37:00,1.686,1.6861,1.6857,1.6859,136300000.0
2007-03-14 02:38:00,1.6858,1.686,1.6858,1.6859,136300000.0
2007-03-14 02:39:00,1.6858,1.6859,1.6856,1.6859,136300000.0
2007-03-14 02:40:00,1.686,1.6861,1.686,1.6861,136300000.0
2007-03-14 02:41:00,1.686,1.6862,1.6859,1.6862,136300000.0
2007-03-14 02:42:00,1.6861,1.6867,1.6861,1.6865,136300000.0
2007-03-14 02:43:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2007-03-14 02:44:00,1.6865,1.6866,1.6861,1.6861,136300000.0
2007-03-14 02:45:00,1.6862,1.6863,1.686,1.6861,136300000.0
2007-03-14 02:46:00,1.686,1.6862,1.6858,1.6858,136300000.0
2007-03-14 02:47:00,1.6859,1.686,1.6857,1.6857,136300000.0
2007-03-14 02:48:00,1.6855,1.6855,1.6854,1.6854,136300000.0
2007-03-14 02:49:00,1.6855,1.6857,1.6854,1.6857,136300000.0
2007-03-14 02:50:00,1.6859,1.6862,1.6859,1.6861,136300000.0
2007-03-14 02:51:00,1.686,1.6861,1.6859,1.6859,136300000.0
2007-03-14 02:52:00,1.686,1.686,1.6857,1.686,136300000.0
2007-03-14 02:53:00,1.6858,1.6863,1.6858,1.6863,136300000.0
2007-03-14 02:54:00,1.6864,1.6868,1.6861,1.6865,136300000.0
2007-03-14 02:55:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2007-03-14 02:56:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2007-03-14 02:57:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2007-03-14 02:58:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2007-03-14 02:59:00,1.6863,1.6864,1.6861,1.6862,136300000.0
2007-03-14 03:00:00,1.6863,1.6863,1.6862,1.6862,136300000.0
2007-03-14 03:01:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2007-03-14 03:02:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2007-03-14 03:03:00,1.6864,1.6871,1.6864,1.687,136300000.0
2007-03-14 03:04:00,1.6869,1.6874,1.6869,1.687,136300000.0
2007-03-14 03:05:00,1.6871,1.6878,1.6871,1.6874,136300000.0
2007-03-14 03:06:00,1.6873,1.6876,1.6872,1.6874,136300000.0
2007-03-14 03:07:00,1.6873,1.6874,1.687,1.687,136300000.0
2007-03-14 03:08:00,1.6871,1.6873,1.6871,1.6872,136300000.0
2007-03-14 03:09:00,1.6873,1.6873,1.6869,1.687,136300000.0
2007-03-14 03:10:00,1.6871,1.6871,1.6869,1.687,136300000.0
2007-03-14 03:11:00,1.6871,1.6872,1.6868,1.6869,136300000.0
2007-03-14 03:12:00,1.687,1.6873,1.6867,1.6872,136300000.0
2007-03-14 03:13:00,1.6871,1.6872,1.687,1.6871,136300000.0
2007-03-14 03:14:00,1.6872,1.6877,1.6871,1.6875,136300000.0
2007-03-14 03:15:00,1.6874,1.6883,1.6874,1.688,136300000.0
2007-03-14 03:16:00,1.6881,1.6883,1.6878,1.6878,136300000.0
2007-03-14 03:17:00,1.6877,1.6879,1.6874,1.6874,136300000.0
2007-03-14 03:18:00,1.6875,1.6878,1.6875,1.6876,136300000.0
2007-03-14 03:19:00,1.6875,1.6877,1.6873,1.6873,136300000.0
2007-03-14 03:20:00,1.6874,1.6874,1.6869,1.6869,136300000.0
2007-03-14 03:21:00,1.6868,1.6874,1.6868,1.6874,136300000.0
2007-03-14 03:22:00,1.6875,1.6875,1.6873,1.6873,136300000.0
2007-03-14 03:23:00,1.687,1.6871,1.6868,1.6868,136300000.0
2007-03-14 03:24:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2007-03-14 03:26:00,1.6869,1.687,1.6868,1.6868,136300000.0
2007-03-14 03:27:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2007-03-14 03:28:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2007-03-14 03:29:00,1.6866,1.6869,1.6866,1.6869,136300000.0
2007-03-14 03:30:00,1.6868,1.6869,1.6865,1.6865,136300000.0
2007-03-14 03:31:00,1.6864,1.6865,1.6864,1.6865,136300000.0
2007-03-14 03:32:00,1.6864,1.6865,1.6864,1.6864,136300000.0
2007-03-14 03:33:00,1.6865,1.6868,1.6865,1.6868,136300000.0
2007-03-14 03:34:00,1.6867,1.6868,1.6865,1.6867,136300000.0
2007-03-14 03:36:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2007-03-14 03:37:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-14 03:38:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2007-03-14 03:39:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2007-03-14 03:40:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2007-03-14 03:41:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2007-03-14 03:42:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2007-03-14 03:43:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2007-03-14 03:45:00,1.6866,1.6868,1.6865,1.6868,136300000.0
2007-03-14 03:46:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2007-03-14 03:47:00,1.6865,1.6867,1.6864,1.6864,136300000.0
2007-03-14 03:48:00,1.6863,1.6868,1.6863,1.6868,136300000.0
2007-03-14 03:49:00,1.6867,1.6867,1.6864,1.6864,136300000.0
2007-03-14 03:50:00,1.6866,1.6867,1.6865,1.6867,136300000.0
2007-03-14 03:51:00,1.6866,1.6868,1.6866,1.6866,136300000.0
2007-03-14 03:52:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2007-03-14 03:53:00,1.6867,1.6869,1.6865,1.6868,136300000.0
2007-03-14 03:54:00,1.6867,1.6869,1.6867,1.6867,136300000.0
2007-03-14 03:55:00,1.6869,1.6871,1.6869,1.6869,136300000.0
2007-03-14 03:56:00,1.6868,1.687,1.6866,1.6866,136300000.0
2007-03-14 03:57:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-14 03:59:00,1.6867,1.6867,1.6867,1.6867,136300000.0
2007-03-14 04:00:00,1.6868,1.6868,1.6867,1.6868,136300000.0
2007-03-14 04:01:00,1.6869,1.6874,1.6869,1.6872,136300000.0
2007-03-14 04:02:00,1.6874,1.6874,1.6872,1.6873,136300000.0
2007-03-14 04:03:00,1.6871,1.6873,1.687,1.6873,136300000.0
2007-03-14 04:04:00,1.6872,1.6874,1.6867,1.6868,136300000.0
2007-03-14 04:08:00,1.6865,1.6869,1.6865,1.6868,136300000.0
2007-03-14 04:09:00,1.6867,1.6872,1.6867,1.6872,136300000.0
2007-03-14 04:11:00,1.6871,1.6872,1.6871,1.6871,136300000.0
2007-03-14 04:12:00,1.6872,1.6874,1.6871,1.6874,136300000.0
2007-03-14 04:13:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2007-03-14 04:14:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2007-03-14 04:15:00,1.6874,1.6875,1.6874,1.6875,136300000.0
2007-03-14 04:16:00,1.6876,1.6878,1.6873,1.6874,136300000.0
2007-03-14 04:17:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2007-03-14 04:18:00,1.687,1.6872,1.6869,1.6872,136300000.0
2007-03-14 04:20:00,1.6873,1.6874,1.6872,1.6873,136300000.0
2007-03-14 04:21:00,1.6874,1.6876,1.6872,1.6874,136300000.0
2007-03-14 04:22:00,1.6875,1.6875,1.6872,1.6873,136300000.0
2007-03-14 04:23:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2007-03-14 04:24:00,1.6872,1.6873,1.687,1.687,136300000.0
2007-03-14 04:25:00,1.6873,1.6873,1.687,1.6872,136300000.0
2007-03-14 04:26:00,1.6873,1.6875,1.6871,1.6873,136300000.0
2007-03-14 04:27:00,1.6874,1.6874,1.6873,1.6874,136300000.0
2007-03-14 04:28:00,1.6873,1.6874,1.6873,1.6873,136300000.0
2007-03-14 04:29:00,1.6872,1.6873,1.6871,1.6873,136300000.0
2007-03-14 04:30:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2007-03-14 04:31:00,1.6874,1.6874,1.6873,1.6873,136300000.0
2007-03-14 04:32:00,1.6872,1.6874,1.6871,1.6873,136300000.0
2007-03-14 04:33:00,1.6872,1.6874,1.6872,1.6874,136300000.0
2007-03-14 04:34:00,1.6873,1.6874,1.6872,1.6872,136300000.0
2007-03-14 04:35:00,1.6873,1.6873,1.6872,1.6872,136300000.0
2007-03-14 04:37:00,1.6871,1.6872,1.687,1.6872,136300000.0
2007-03-14 04:38:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2007-03-14 04:40:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2007-03-14 04:41:00,1.6872,1.6873,1.6872,1.6873,136300000.0
2007-03-14 04:42:00,1.6872,1.6873,1.687,1.687,136300000.0
2007-03-14 04:43:00,1.6869,1.687,1.6866,1.6869,136300000.0
2007-03-14 04:44:00,1.687,1.687,1.6869,1.6869,136300000.0
2007-03-14 04:45:00,1.6868,1.687,1.6867,1.6867,136300000.0
2007-03-14 04:46:00,1.6866,1.6868,1.6865,1.6868,136300000.0
2007-03-14 04:47:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2007-03-14 04:48:00,1.6869,1.687,1.6866,1.6866,136300000.0
2007-03-14 04:49:00,1.6867,1.6868,1.6867,1.6868,136300000.0
2007-03-14 04:50:00,1.6872,1.6873,1.6868,1.687,136300000.0
2007-03-14 04:51:00,1.6872,1.6872,1.6869,1.6869,136300000.0
2007-03-14 04:53:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2007-03-14 04:54:00,1.6868,1.687,1.6865,1.6865,136300000.0
2007-03-14 04:55:00,1.6867,1.6868,1.6865,1.6865,136300000.0
2007-03-14 04:56:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2007-03-14 04:57:00,1.6864,1.6864,1.6863,1.6863,136300000.0
2007-03-14 04:58:00,1.6862,1.6863,1.6862,1.6862,136300000.0
2007-03-14 04:59:00,1.6865,1.6865,1.6863,1.6863,136300000.0
2007-03-14 05:00:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2007-03-14 05:01:00,1.6864,1.6867,1.6862,1.6865,136300000.0
2007-03-14 05:02:00,1.6866,1.6867,1.6863,1.6865,136300000.0
2007-03-14 05:03:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2007-03-14 05:04:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2007-03-14 05:05:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2007-03-14 05:06:00,1.6866,1.6867,1.6866,1.6867,136300000.0
2007-03-14 05:07:00,1.6868,1.6868,1.6868,1.6868,136300000.0
2007-03-14 05:08:00,1.6869,1.6869,1.6866,1.6866,136300000.0
2007-03-14 05:09:00,1.6864,1.6867,1.6863,1.6863,136300000.0
2007-03-14 05:10:00,1.6864,1.6868,1.6864,1.6864,136300000.0
2007-03-14 05:11:00,1.6865,1.6865,1.6861,1.6863,136300000.0
2007-03-14 05:12:00,1.6862,1.6867,1.6862,1.6865,136300000.0
2007-03-14 05:13:00,1.6866,1.6867,1.6864,1.6864,136300000.0
2007-03-14 05:14:00,1.6865,1.6868,1.6865,1.6867,136300000.0
2007-03-14 05:15:00,1.6865,1.6868,1.6865,1.6866,136300000.0
2007-03-14 05:16:00,1.6865,1.6868,1.6864,1.6867,136300000.0
2007-03-14 05:17:00,1.6866,1.6867,1.6865,1.6866,136300000.0
2007-03-14 05:18:00,1.6865,1.6866,1.6865,1.6866,136300000.0
2007-03-14 05:19:00,1.6865,1.6866,1.6865,1.6865,136300000.0
2007-03-14 05:20:00,1.6866,1.687,1.6866,1.687,136300000.0
2007-03-14 05:21:00,1.6871,1.6871,1.6866,1.6867,136300000.0
2007-03-14 05:22:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2007-03-14 05:23:00,1.6867,1.6867,1.6865,1.6865,136300000.0
2007-03-14 05:24:00,1.6863,1.6864,1.6861,1.6864,136300000.0
2007-03-14 05:25:00,1.6865,1.6865,1.6863,1.6864,136300000.0
2007-03-14 05:26:00,1.6865,1.6866,1.6862,1.6865,136300000.0
2007-03-14 05:27:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2007-03-14 05:28:00,1.6866,1.6866,1.6865,1.6865,136300000.0
2007-03-14 05:30:00,1.6866,1.6867,1.6863,1.6863,136300000.0
2007-03-14 05:31:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2007-03-14 05:32:00,1.6862,1.6862,1.686,1.6862,136300000.0
2007-03-14 05:33:00,1.6861,1.6865,1.6861,1.6865,136300000.0
2007-03-14 05:34:00,1.6864,1.6867,1.6864,1.6865,136300000.0
2007-03-14 05:35:00,1.6864,1.6869,1.6864,1.6869,136300000.0
2007-03-14 05:36:00,1.6868,1.6869,1.6866,1.6868,136300000.0
2007-03-14 05:37:00,1.6867,1.687,1.6867,1.6869,136300000.0
2007-03-14 05:38:00,1.687,1.687,1.6867,1.6867,136300000.0
2007-03-14 05:39:00,1.6868,1.6868,1.6866,1.6866,136300000.0
2007-03-14 05:40:00,1.6867,1.6867,1.6866,1.6867,136300000.0
2007-03-14 05:41:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2007-03-14 05:42:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-14 05:45:00,1.6868,1.6869,1.6868,1.6868,136300000.0
2007-03-14 05:46:00,1.6869,1.6869,1.6867,1.6867,136300000.0
2007-03-14 05:47:00,1.6868,1.6868,1.6867,1.6867,136300000.0
2007-03-14 05:48:00,1.6868,1.6868,1.6865,1.6867,136300000.0
2007-03-14 05:49:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2007-03-14 05:50:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2007-03-14 05:52:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2007-03-14 05:53:00,1.6864,1.6864,1.6861,1.6861,136300000.0
2007-03-14 05:54:00,1.6862,1.6863,1.686,1.6861,136300000.0
2007-03-14 05:55:00,1.6862,1.6865,1.6861,1.6863,136300000.0
2007-03-14 05:56:00,1.6865,1.6865,1.6862,1.6863,136300000.0
2007-03-14 05:57:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2007-03-14 05:58:00,1.686,1.6861,1.686,1.686,136300000.0
2007-03-14 05:59:00,1.6862,1.6865,1.6862,1.6865,136300000.0
2007-03-14 06:00:00,1.6866,1.6867,1.6865,1.6865,136300000.0
2007-03-14 06:01:00,1.6864,1.6864,1.6863,1.6864,136300000.0
2007-03-14 06:02:00,1.6863,1.6865,1.686,1.686,136300000.0
2007-03-14 06:03:00,1.6859,1.6861,1.6858,1.6858,136300000.0
2007-03-14 06:04:00,1.686,1.6861,1.6857,1.6858,136300000.0
2007-03-14 06:05:00,1.6859,1.6859,1.6858,1.6859,136300000.0
2007-03-14 06:06:00,1.6857,1.6857,1.6857,1.6857,136300000.0
2007-03-14 06:07:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2007-03-14 06:08:00,1.686,1.686,1.6857,1.6858,136300000.0
2007-03-14 06:09:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2007-03-14 06:10:00,1.6859,1.6861,1.6859,1.6861,136300000.0
2007-03-14 06:11:00,1.6862,1.6862,1.686,1.6862,136300000.0
2007-03-14 06:12:00,1.6863,1.6863,1.6861,1.6861,136300000.0
2007-03-14 06:13:00,1.6862,1.6863,1.6861,1.6863,136300000.0
2007-03-14 06:14:00,1.6862,1.6863,1.6861,1.6861,136300000.0
2007-03-14 06:16:00,1.686,1.6862,1.686,1.6862,136300000.0
2007-03-14 06:17:00,1.6863,1.6863,1.686,1.6863,136300000.0
2007-03-14 06:19:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2007-03-14 06:20:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2007-03-14 06:21:00,1.6862,1.6864,1.6862,1.6864,136300000.0
2007-03-14 06:22:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2007-03-14 06:23:00,1.686,1.6863,1.6859,1.6863,136300000.0
2007-03-14 06:24:00,1.6862,1.6864,1.6862,1.6863,136300000.0
2007-03-14 06:25:00,1.6864,1.6865,1.6863,1.6863,136300000.0
2007-03-14 06:26:00,1.6864,1.6865,1.6862,1.6863,136300000.0
2007-03-14 06:27:00,1.6864,1.6867,1.6864,1.6866,136300000.0
2007-03-14 06:28:00,1.6867,1.6868,1.6863,1.6864,136300000.0
2007-03-14 06:29:00,1.6863,1.6864,1.6863,1.6863,136300000.0
2007-03-14 06:30:00,1.6864,1.6864,1.6862,1.6864,136300000.0
2007-03-14 06:31:00,1.6863,1.6865,1.6863,1.6865,136300000.0
2007-03-14 06:32:00,1.6864,1.6866,1.6864,1.6864,136300000.0
2007-03-14 06:33:00,1.6865,1.6867,1.6865,1.6866,136300000.0
2007-03-14 06:34:00,1.6865,1.6866,1.6864,1.6864,136300000.0
2007-03-14 06:35:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2007-03-14 06:36:00,1.6864,1.6864,1.6864,1.6864,136300000.0
2007-03-14 06:37:00,1.6863,1.6865,1.6863,1.6864,136300000.0
2007-03-14 06:38:00,1.6863,1.6864,1.6862,1.6862,136300000.0
2007-03-14 06:39:00,1.6863,1.6864,1.6862,1.6863,136300000.0
2007-03-14 06:40:00,1.6862,1.6864,1.6861,1.6861,136300000.0
2007-03-14 06:41:00,1.686,1.686,1.6859,1.6859,136300000.0
2007-03-14 06:42:00,1.686,1.6861,1.6859,1.6859,136300000.0
2007-03-14 06:44:00,1.6858,1.686,1.6857,1.686,136300000.0
2007-03-14 06:45:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2007-03-14 06:46:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-14 06:47:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2007-03-14 06:48:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2007-03-14 06:49:00,1.686,1.686,1.6859,1.6859,136300000.0
2007-03-14 06:50:00,1.686,1.686,1.686,1.686,136300000.0
2007-03-14 06:51:00,1.6859,1.6859,1.6859,1.6859,136300000.0
2007-03-14 06:53:00,1.686,1.686,1.6859,1.6859,136300000.0
2007-03-14 06:54:00,1.686,1.6861,1.6858,1.686,136300000.0
2007-03-14 06:55:00,1.6859,1.6859,1.6856,1.6856,136300000.0
2007-03-14 06:56:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2007-03-14 06:57:00,1.6858,1.686,1.6858,1.6859,136300000.0
2007-03-14 06:58:00,1.6858,1.686,1.6858,1.686,136300000.0
2007-03-14 06:59:00,1.6861,1.687,1.6861,1.6862,136300000.0
2007-03-14 07:00:00,1.6863,1.6864,1.686,1.6863,136300000.0
2007-03-14 07:01:00,1.6862,1.6862,1.686,1.686,136300000.0
2007-03-14 07:02:00,1.6862,1.6862,1.6859,1.6859,136300000.0
2007-03-14 07:03:00,1.686,1.6862,1.6859,1.6861,136300000.0
2007-03-14 07:04:00,1.686,1.6861,1.6859,1.6861,136300000.0
2007-03-14 07:05:00,1.6859,1.686,1.6859,1.6859,136300000.0
2007-03-14 07:06:00,1.686,1.686,1.6859,1.686,136300000.0
2007-03-14 07:07:00,1.6859,1.686,1.6857,1.6857,136300000.0
2007-03-14 07:08:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-14 07:09:00,1.6857,1.6859,1.6857,1.6858,136300000.0
2007-03-14 07:10:00,1.6857,1.6859,1.6856,1.6858,136300000.0
2007-03-14 07:11:00,1.6857,1.6859,1.6857,1.6859,136300000.0
2007-03-14 07:12:00,1.686,1.686,1.6858,1.6859,136300000.0
2007-03-14 07:13:00,1.6858,1.6859,1.6857,1.6858,136300000.0
2007-03-14 07:14:00,1.6859,1.6859,1.6857,1.6858,136300000.0
2007-03-14 07:15:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2007-03-14 07:17:00,1.6856,1.6856,1.6856,1.6856,136300000.0
2007-03-14 07:18:00,1.6857,1.6858,1.6856,1.6858,136300000.0
2007-03-14 07:19:00,1.6859,1.6859,1.6856,1.6857,136300000.0
2007-03-14 07:20:00,1.6856,1.6858,1.6856,1.6858,136300000.0
2007-03-14 07:21:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2007-03-14 07:22:00,1.6858,1.686,1.6856,1.6856,136300000.0
2007-03-14 07:24:00,1.6855,1.6856,1.6854,1.6854,136300000.0
2007-03-14 07:25:00,1.6853,1.6855,1.6851,1.6854,136300000.0
2007-03-14 07:26:00,1.6853,1.6854,1.6852,1.6853,136300000.0
2007-03-14 07:27:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2007-03-14 07:28:00,1.6852,1.6856,1.6852,1.6856,136300000.0
2007-03-14 07:29:00,1.6857,1.6858,1.6857,1.6857,136300000.0
2007-03-14 07:30:00,1.6858,1.686,1.6854,1.6855,136300000.0
2007-03-14 07:31:00,1.6857,1.6858,1.6854,1.6856,136300000.0
2007-03-14 07:32:00,1.6855,1.6861,1.6855,1.6861,136300000.0
2007-03-14 07:33:00,1.686,1.6863,1.686,1.6861,136300000.0
2007-03-14 07:34:00,1.686,1.6865,1.686,1.6863,136300000.0
2007-03-14 07:35:00,1.6864,1.6865,1.6862,1.6864,136300000.0
2007-03-14 07:36:00,1.6862,1.6863,1.6859,1.6859,136300000.0
2007-03-14 07:37:00,1.686,1.686,1.6855,1.6859,136300000.0
2007-03-14 07:38:00,1.6858,1.6864,1.6858,1.6863,136300000.0
2007-03-14 07:39:00,1.6864,1.6864,1.686,1.686,136300000.0
2007-03-14 07:40:00,1.6861,1.6863,1.686,1.686,136300000.0
2007-03-14 07:41:00,1.6862,1.6867,1.6861,1.6865,136300000.0
2007-03-14 07:42:00,1.6864,1.6868,1.6862,1.6862,136300000.0
2007-03-14 07:43:00,1.6864,1.6871,1.6861,1.6868,136300000.0
2007-03-14 07:44:00,1.6866,1.6871,1.6866,1.6869,136300000.0
2007-03-14 07:45:00,1.6868,1.6874,1.6868,1.6869,136300000.0
2007-03-14 07:46:00,1.687,1.6874,1.6868,1.687,136300000.0
2007-03-14 07:47:00,1.6869,1.6874,1.6867,1.6873,136300000.0
2007-03-14 07:48:00,1.6874,1.6878,1.6871,1.6874,136300000.0
2007-03-14 07:49:00,1.6875,1.6884,1.6875,1.6881,136300000.0
2007-03-14 07:50:00,1.6879,1.6886,1.6879,1.6883,136300000.0
2007-03-14 07:51:00,1.6882,1.6883,1.6879,1.688,136300000.0
2007-03-14 07:52:00,1.6881,1.6882,1.6879,1.6882,136300000.0
2007-03-14 07:53:00,1.6883,1.6883,1.6881,1.6883,136300000.0
2007-03-14 07:54:00,1.6882,1.6882,1.6874,1.6875,136300000.0
2007-03-14 07:55:00,1.6876,1.6881,1.6875,1.6878,136300000.0
2007-03-14 07:56:00,1.6877,1.6882,1.6877,1.6881,136300000.0
2007-03-14 07:57:00,1.688,1.6881,1.6879,1.688,136300000.0
2007-03-14 07:58:00,1.6879,1.6879,1.6876,1.6877,136300000.0
2007-03-14 07:59:00,1.6878,1.6879,1.6876,1.6879,136300000.0
2007-03-14 08:00:00,1.6878,1.6884,1.6877,1.688,136300000.0
2007-03-14 08:01:00,1.6879,1.6879,1.6877,1.6878,136300000.0
2007-03-14 08:02:00,1.6877,1.688,1.6877,1.6879,136300000.0
2007-03-14 08:03:00,1.6882,1.6884,1.6878,1.6878,136300000.0
2007-03-14 08:04:00,1.688,1.688,1.6878,1.6878,136300000.0
2007-03-14 08:05:00,1.6879,1.6879,1.6875,1.6875,136300000.0
2007-03-14 08:06:00,1.6874,1.6876,1.6874,1.6875,136300000.0
2007-03-14 08:07:00,1.6874,1.6885,1.6873,1.6881,136300000.0
2007-03-14 08:08:00,1.688,1.688,1.6878,1.6878,136300000.0
2007-03-14 08:09:00,1.6879,1.688,1.6876,1.6877,136300000.0
2007-03-14 08:10:00,1.6878,1.688,1.6877,1.688,136300000.0
2007-03-14 08:11:00,1.6881,1.6882,1.688,1.6882,136300000.0
2007-03-14 08:12:00,1.688,1.6889,1.688,1.6888,136300000.0
2007-03-14 08:13:00,1.6887,1.6889,1.6885,1.6887,136300000.0
2007-03-14 08:14:00,1.6886,1.6886,1.6884,1.6885,136300000.0
2007-03-14 08:15:00,1.6884,1.6884,1.6879,1.6881,136300000.0
2007-03-14 08:16:00,1.6884,1.6884,1.688,1.6884,136300000.0
2007-03-14 08:17:00,1.6885,1.6894,1.6885,1.6893,136300000.0
2007-03-14 08:18:00,1.6892,1.6895,1.689,1.6894,136300000.0
2007-03-14 08:19:00,1.6893,1.6894,1.6888,1.689,136300000.0
2007-03-14 08:20:00,1.6889,1.689,1.6884,1.6884,136300000.0
2007-03-14 08:21:00,1.6883,1.6884,1.6881,1.6884,136300000.0
2007-03-14 08:22:00,1.6881,1.6885,1.6878,1.6884,136300000.0
2007-03-14 08:23:00,1.6883,1.6891,1.6883,1.6891,136300000.0
2007-03-14 08:24:00,1.689,1.6891,1.6889,1.6889,136300000.0
2007-03-14 08:25:00,1.689,1.6891,1.6888,1.6889,136300000.0
2007-03-14 08:26:00,1.6888,1.6891,1.6888,1.689,136300000.0
2007-03-14 08:27:00,1.6889,1.6894,1.6889,1.6894,136300000.0
2007-03-14 08:28:00,1.6895,1.6897,1.6893,1.6894,136300000.0
2007-03-14 08:29:00,1.6895,1.6895,1.6894,1.6894,136300000.0
2007-03-14 08:30:00,1.6893,1.6893,1.6882,1.6882,136300000.0
2007-03-14 08:31:00,1.6883,1.6886,1.6883,1.6885,136300000.0
2007-03-14 08:32:00,1.6884,1.6887,1.6881,1.6881,136300000.0
2007-03-14 08:33:00,1.6877,1.6883,1.6877,1.6881,136300000.0
2007-03-14 08:34:00,1.6879,1.689,1.6879,1.6889,136300000.0
2007-03-14 08:35:00,1.689,1.689,1.6883,1.6883,136300000.0
2007-03-14 08:36:00,1.6885,1.6889,1.6885,1.6889,136300000.0
2007-03-14 08:37:00,1.689,1.6892,1.6889,1.6891,136300000.0
2007-03-14 08:38:00,1.6892,1.6896,1.689,1.6894,136300000.0
2007-03-14 08:39:00,1.6895,1.6895,1.689,1.6891,136300000.0
2007-03-14 08:40:00,1.689,1.6892,1.6885,1.6885,136300000.0
2007-03-14 08:41:00,1.6884,1.6886,1.6884,1.6885,136300000.0
2007-03-14 08:42:00,1.6884,1.6887,1.6884,1.6886,136300000.0
2007-03-14 08:43:00,1.6885,1.6885,1.6882,1.6883,136300000.0
2007-03-14 08:44:00,1.6884,1.6884,1.6874,1.6876,136300000.0
2007-03-14 08:45:00,1.6877,1.6881,1.6877,1.6881,136300000.0
2007-03-14 08:46:00,1.6879,1.6883,1.6875,1.6882,136300000.0
2007-03-14 08:47:00,1.6881,1.6883,1.6878,1.6878,136300000.0
2007-03-14 08:48:00,1.6877,1.6883,1.6877,1.6882,136300000.0
2007-03-14 08:49:00,1.6881,1.6884,1.688,1.6883,136300000.0
2007-03-14 08:50:00,1.6881,1.6882,1.6878,1.6882,136300000.0
2007-03-14 08:51:00,1.6883,1.6883,1.688,1.6881,136300000.0
2007-03-14 08:52:00,1.688,1.688,1.6873,1.6876,136300000.0
2007-03-14 08:53:00,1.6877,1.6877,1.6873,1.6874,136300000.0
2007-03-14 08:54:00,1.6876,1.6879,1.6874,1.6878,136300000.0
2007-03-14 08:55:00,1.6877,1.6877,1.6874,1.6877,136300000.0
2007-03-14 08:56:00,1.6875,1.6882,1.6873,1.6878,136300000.0
2007-03-14 08:57:00,1.6879,1.6881,1.6875,1.6881,136300000.0
2007-03-14 08:58:00,1.6882,1.6882,1.6879,1.6881,136300000.0
2007-03-14 08:59:00,1.6882,1.6882,1.688,1.688,136300000.0
2007-03-14 09:00:00,1.6881,1.6881,1.6879,1.6879,136300000.0
2007-03-14 09:01:00,1.6878,1.688,1.6878,1.6878,136300000.0
2007-03-14 09:02:00,1.6879,1.6879,1.6876,1.6876,136300000.0
2007-03-14 09:03:00,1.6875,1.6877,1.6874,1.6874,136300000.0
2007-03-14 09:04:00,1.6875,1.688,1.6874,1.688,136300000.0
2007-03-14 09:05:00,1.6881,1.6887,1.6881,1.6885,136300000.0
2007-03-14 09:06:00,1.6886,1.6887,1.6884,1.6884,136300000.0
2007-03-14 09:07:00,1.6882,1.6885,1.6882,1.6884,136300000.0
2007-03-14 09:08:00,1.6885,1.6885,1.6879,1.6882,136300000.0
2007-03-14 09:09:00,1.6881,1.6882,1.688,1.688,136300000.0
2007-03-14 09:10:00,1.6881,1.6881,1.688,1.688,136300000.0
2007-03-14 09:11:00,1.6881,1.6881,1.6878,1.6878,136300000.0
2007-03-14 09:12:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2007-03-14 09:13:00,1.6876,1.688,1.6875,1.6876,136300000.0
2007-03-14 09:14:00,1.6877,1.6878,1.6875,1.6875,136300000.0
2007-03-14 09:15:00,1.6876,1.6876,1.687,1.687,136300000.0
2007-03-14 09:16:00,1.6869,1.687,1.6868,1.6869,136300000.0
2007-03-14 09:17:00,1.687,1.6876,1.6869,1.6872,136300000.0
2007-03-14 09:18:00,1.6873,1.6875,1.6872,1.6874,136300000.0
2007-03-14 09:19:00,1.6875,1.6878,1.6872,1.6874,136300000.0
2007-03-14 09:20:00,1.6875,1.6875,1.6873,1.6874,136300000.0
2007-03-14 09:21:00,1.6876,1.6876,1.6872,1.6873,136300000.0
2007-03-14 09:22:00,1.6872,1.6876,1.6872,1.6874,136300000.0
2007-03-14 09:23:00,1.6873,1.6876,1.6871,1.6871,136300000.0
2007-03-14 09:24:00,1.687,1.6872,1.687,1.6871,136300000.0
2007-03-14 09:25:00,1.6872,1.6872,1.6871,1.6871,136300000.0
2007-03-14 09:26:00,1.6872,1.6873,1.6871,1.6871,136300000.0
2007-03-14 09:27:00,1.687,1.687,1.687,1.687,136300000.0
2007-03-14 09:28:00,1.6871,1.6872,1.6868,1.6869,136300000.0
2007-03-14 09:29:00,1.687,1.6871,1.687,1.687,136300000.0
2007-03-14 09:30:00,1.6871,1.6871,1.6868,1.6869,136300000.0
2007-03-14 09:31:00,1.687,1.6872,1.6868,1.6871,136300000.0
2007-03-14 09:32:00,1.6874,1.6874,1.6871,1.6871,136300000.0
2007-03-14 09:33:00,1.6872,1.688,1.6872,1.6874,136300000.0
2007-03-14 09:34:00,1.6872,1.6872,1.6871,1.6872,136300000.0
2007-03-14 09:35:00,1.6871,1.6873,1.687,1.6872,136300000.0
2007-03-14 09:36:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2007-03-14 09:37:00,1.687,1.6873,1.6868,1.687,136300000.0
2007-03-14 09:38:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2007-03-14 09:39:00,1.6868,1.6871,1.6867,1.6871,136300000.0
2007-03-14 09:40:00,1.687,1.6871,1.6869,1.687,136300000.0
2007-03-14 09:41:00,1.6869,1.6872,1.6869,1.6872,136300000.0
2007-03-14 09:42:00,1.6871,1.6871,1.6871,1.6871,136300000.0
2007-03-14 09:43:00,1.6872,1.6872,1.687,1.687,136300000.0
2007-03-14 09:44:00,1.6869,1.687,1.6869,1.687,136300000.0
2007-03-14 09:45:00,1.6869,1.687,1.6868,1.6868,136300000.0
2007-03-14 09:46:00,1.687,1.687,1.6867,1.6868,136300000.0
2007-03-14 09:47:00,1.6867,1.6867,1.6864,1.6865,136300000.0
2007-03-14 09:48:00,1.6866,1.6866,1.6863,1.6863,136300000.0
2007-03-14 09:49:00,1.6862,1.6865,1.6859,1.6859,136300000.0
2007-03-14 09:50:00,1.686,1.6865,1.686,1.6864,136300000.0
2007-03-14 09:51:00,1.6865,1.6865,1.6863,1.6865,136300000.0
2007-03-14 09:52:00,1.6864,1.6866,1.6864,1.6865,136300000.0
2007-03-14 09:53:00,1.6864,1.6864,1.686,1.686,136300000.0
2007-03-14 09:54:00,1.6861,1.6861,1.6859,1.686,136300000.0
2007-03-14 09:55:00,1.6861,1.6861,1.6856,1.6856,136300000.0
2007-03-14 09:56:00,1.6855,1.6856,1.6852,1.6856,136300000.0
2007-03-14 09:57:00,1.6855,1.6857,1.6855,1.6857,136300000.0
2007-03-14 09:58:00,1.6856,1.686,1.6856,1.686,136300000.0
2007-03-14 09:59:00,1.6859,1.6859,1.6857,1.6857,136300000.0
2007-03-14 10:00:00,1.6856,1.6861,1.6855,1.6855,136300000.0
2007-03-14 10:02:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2007-03-14 10:03:00,1.6858,1.6858,1.6858,1.6858,136300000.0
2007-03-14 10:04:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2007-03-14 10:05:00,1.6854,1.6855,1.6854,1.6854,136300000.0
2007-03-14 10:06:00,1.6855,1.6856,1.6855,1.6855,136300000.0
2007-03-14 10:07:00,1.6854,1.6854,1.6842,1.6842,136300000.0
2007-03-14 10:08:00,1.6843,1.6845,1.684,1.6844,136300000.0
2007-03-14 10:09:00,1.6841,1.6841,1.6836,1.6837,136300000.0
2007-03-14 10:10:00,1.6836,1.6838,1.6834,1.6838,136300000.0
2007-03-14 10:11:00,1.6834,1.6836,1.6828,1.6828,136300000.0
2007-03-14 10:12:00,1.6829,1.683,1.6827,1.6827,136300000.0
2007-03-14 10:13:00,1.6828,1.6829,1.6827,1.6829,136300000.0
2007-03-14 10:14:00,1.6827,1.6828,1.6824,1.6826,136300000.0
2007-03-14 10:15:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2007-03-14 10:16:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2007-03-14 10:17:00,1.6826,1.6829,1.6822,1.6826,136300000.0
2007-03-14 10:18:00,1.6827,1.683,1.6827,1.6828,136300000.0
2007-03-14 10:19:00,1.6827,1.6832,1.6827,1.6832,136300000.0
2007-03-14 10:20:00,1.6834,1.6835,1.683,1.6835,136300000.0
2007-03-14 10:21:00,1.6836,1.6839,1.6833,1.6833,136300000.0
2007-03-14 10:22:00,1.6834,1.6835,1.6832,1.6833,136300000.0
2007-03-14 10:23:00,1.6834,1.6839,1.6832,1.6834,136300000.0
2007-03-14 10:24:00,1.6835,1.6837,1.6833,1.6833,136300000.0
2007-03-14 10:25:00,1.6832,1.6834,1.6828,1.6831,136300000.0
2007-03-14 10:26:00,1.6832,1.6833,1.6831,1.6832,136300000.0
2007-03-14 10:27:00,1.6831,1.6836,1.6831,1.6832,136300000.0
2007-03-14 10:28:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2007-03-14 10:29:00,1.6833,1.6833,1.683,1.683,136300000.0
2007-03-14 10:30:00,1.6831,1.6832,1.683,1.6831,136300000.0
2007-03-14 10:31:00,1.683,1.6831,1.6827,1.6831,136300000.0
2007-03-14 10:32:00,1.6832,1.6834,1.6831,1.6833,136300000.0
2007-03-14 10:33:00,1.6834,1.6834,1.6833,1.6833,136300000.0
2007-03-14 10:34:00,1.6832,1.6835,1.6832,1.6835,136300000.0
2007-03-14 10:35:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2007-03-14 10:36:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2007-03-14 10:37:00,1.6835,1.6836,1.6834,1.6834,136300000.0
2007-03-14 10:38:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2007-03-14 10:39:00,1.6834,1.6836,1.6834,1.6834,136300000.0
2007-03-14 10:40:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2007-03-14 10:41:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2007-03-14 10:42:00,1.6832,1.6832,1.6831,1.6832,136300000.0
2007-03-14 10:43:00,1.6833,1.6834,1.6831,1.6833,136300000.0
2007-03-14 10:44:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2007-03-14 10:45:00,1.6835,1.6835,1.6833,1.6833,136300000.0
2007-03-14 10:46:00,1.6834,1.6834,1.6834,1.6834,136300000.0
2007-03-14 10:47:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2007-03-14 10:48:00,1.6834,1.6837,1.6834,1.6837,136300000.0
2007-03-14 10:49:00,1.6838,1.6838,1.6836,1.6837,136300000.0
2007-03-14 10:50:00,1.6836,1.6841,1.6836,1.6841,136300000.0
2007-03-14 10:51:00,1.6842,1.6848,1.6842,1.6844,136300000.0
2007-03-14 10:52:00,1.6842,1.6846,1.6842,1.6843,136300000.0
2007-03-14 10:53:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2007-03-14 10:54:00,1.6845,1.6847,1.6844,1.6845,136300000.0
2007-03-14 10:55:00,1.6846,1.6849,1.6846,1.6847,136300000.0
2007-03-14 10:56:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2007-03-14 10:57:00,1.6847,1.685,1.6847,1.6848,136300000.0
2007-03-14 10:58:00,1.6847,1.6848,1.6845,1.6848,136300000.0
2007-03-14 10:59:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2007-03-14 11:00:00,1.6845,1.6845,1.684,1.6843,136300000.0
2007-03-14 11:01:00,1.6842,1.6844,1.6837,1.6839,136300000.0
2007-03-14 11:02:00,1.6838,1.6839,1.6838,1.6839,136300000.0
2007-03-14 11:03:00,1.6838,1.684,1.6837,1.6837,136300000.0
2007-03-14 11:04:00,1.6838,1.684,1.6836,1.684,136300000.0
2007-03-14 11:05:00,1.6841,1.6841,1.684,1.684,136300000.0
2007-03-14 11:06:00,1.6841,1.6842,1.684,1.6841,136300000.0
2007-03-14 11:07:00,1.6839,1.6844,1.6839,1.6844,136300000.0
2007-03-14 11:08:00,1.6845,1.6849,1.6845,1.6847,136300000.0
2007-03-14 11:09:00,1.6848,1.6848,1.6847,1.6847,136300000.0
2007-03-14 11:10:00,1.6846,1.6847,1.6844,1.6845,136300000.0
2007-03-14 11:11:00,1.6846,1.6848,1.6845,1.6846,136300000.0
2007-03-14 11:12:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2007-03-14 11:13:00,1.6844,1.6844,1.6841,1.6843,136300000.0
2007-03-14 11:14:00,1.6844,1.6847,1.6843,1.6846,136300000.0
2007-03-14 11:15:00,1.6847,1.6848,1.6845,1.6847,136300000.0
2007-03-14 11:16:00,1.6846,1.6847,1.6846,1.6846,136300000.0
2007-03-14 11:17:00,1.6845,1.6846,1.6845,1.6846,136300000.0
2007-03-14 11:18:00,1.6845,1.6847,1.6844,1.6847,136300000.0
2007-03-14 11:19:00,1.6846,1.6847,1.6846,1.6847,136300000.0
2007-03-14 11:20:00,1.6845,1.6845,1.6844,1.6845,136300000.0
2007-03-14 11:21:00,1.6847,1.6847,1.6845,1.6846,136300000.0
2007-03-14 11:22:00,1.6847,1.6847,1.6844,1.6844,136300000.0
2007-03-14 11:23:00,1.6845,1.6845,1.6843,1.6844,136300000.0
2007-03-14 11:24:00,1.6843,1.6843,1.6842,1.6842,136300000.0
2007-03-14 11:25:00,1.6843,1.6847,1.6843,1.6846,136300000.0
2007-03-14 11:26:00,1.6845,1.6846,1.6844,1.6844,136300000.0
2007-03-14 11:27:00,1.6845,1.6845,1.6843,1.6843,136300000.0
2007-03-14 11:28:00,1.6844,1.6844,1.6841,1.6841,136300000.0
2007-03-14 11:29:00,1.6843,1.6843,1.684,1.6841,136300000.0
2007-03-14 11:30:00,1.684,1.684,1.6837,1.6838,136300000.0
2007-03-14 11:31:00,1.6837,1.6837,1.6831,1.6832,136300000.0
2007-03-14 11:32:00,1.6834,1.6834,1.6832,1.6832,136300000.0
2007-03-14 11:33:00,1.6833,1.6834,1.6833,1.6833,136300000.0
2007-03-14 11:34:00,1.6832,1.6832,1.6823,1.6825,136300000.0
2007-03-14 11:35:00,1.6824,1.683,1.6824,1.6828,136300000.0
2007-03-14 11:36:00,1.683,1.6831,1.683,1.6831,136300000.0
2007-03-14 11:37:00,1.683,1.6831,1.6828,1.6829,136300000.0
2007-03-14 11:38:00,1.683,1.6833,1.683,1.6833,136300000.0
2007-03-14 11:39:00,1.6834,1.6835,1.683,1.6831,136300000.0
2007-03-14 11:40:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2007-03-14 11:41:00,1.6835,1.6836,1.6835,1.6836,136300000.0
2007-03-14 11:42:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2007-03-14 11:43:00,1.6834,1.6836,1.6833,1.6835,136300000.0
2007-03-14 11:44:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2007-03-14 11:45:00,1.6834,1.6838,1.6834,1.6838,136300000.0
2007-03-14 11:46:00,1.6839,1.684,1.6837,1.6839,136300000.0
2007-03-14 11:47:00,1.6838,1.6842,1.6836,1.6842,136300000.0
2007-03-14 11:48:00,1.6843,1.6846,1.6843,1.6846,136300000.0
2007-03-14 11:49:00,1.6845,1.6849,1.6844,1.6847,136300000.0
2007-03-14 11:50:00,1.6846,1.6851,1.6846,1.6851,136300000.0
2007-03-14 11:51:00,1.685,1.6853,1.685,1.6851,136300000.0
2007-03-14 11:52:00,1.685,1.6853,1.685,1.6852,136300000.0
2007-03-14 11:53:00,1.6853,1.686,1.6853,1.6859,136300000.0
2007-03-14 11:54:00,1.686,1.6861,1.6857,1.6858,136300000.0
2007-03-14 11:55:00,1.6857,1.6857,1.6853,1.6855,136300000.0
2007-03-14 11:56:00,1.6856,1.6857,1.6854,1.6857,136300000.0
2007-03-14 11:57:00,1.6855,1.6855,1.6853,1.6855,136300000.0
2007-03-14 11:59:00,1.6856,1.6859,1.6855,1.6855,136300000.0
2007-03-14 12:00:00,1.6856,1.6858,1.6854,1.6857,136300000.0
2007-03-14 12:01:00,1.6856,1.6859,1.6855,1.6857,136300000.0
2007-03-14 12:02:00,1.6856,1.686,1.6856,1.686,136300000.0
2007-03-14 12:03:00,1.6859,1.6863,1.6857,1.6863,136300000.0
2007-03-14 12:04:00,1.6862,1.6864,1.6859,1.6859,136300000.0
2007-03-14 12:05:00,1.6858,1.6858,1.6853,1.6854,136300000.0
2007-03-14 12:06:00,1.6855,1.6857,1.6854,1.6855,136300000.0
2007-03-14 12:07:00,1.6856,1.6857,1.6856,1.6856,136300000.0
2007-03-14 12:08:00,1.6857,1.6861,1.6853,1.686,136300000.0
2007-03-14 12:09:00,1.6861,1.687,1.6861,1.6867,136300000.0
2007-03-14 12:10:00,1.6868,1.6868,1.6862,1.6864,136300000.0
2007-03-14 12:11:00,1.6865,1.6865,1.6864,1.6865,136300000.0
2007-03-14 12:12:00,1.6866,1.6866,1.6864,1.6864,136300000.0
2007-03-14 12:13:00,1.6863,1.6864,1.6861,1.6861,136300000.0
2007-03-14 12:14:00,1.686,1.6861,1.6855,1.6856,136300000.0
2007-03-14 12:15:00,1.6857,1.6858,1.6856,1.6856,136300000.0
2007-03-14 12:16:00,1.6855,1.6855,1.685,1.6854,136300000.0
2007-03-14 12:17:00,1.6853,1.6853,1.685,1.6851,136300000.0
2007-03-14 12:20:00,1.6854,1.6856,1.6853,1.6855,136300000.0
2007-03-14 12:21:00,1.6853,1.6854,1.6849,1.6849,136300000.0
2007-03-14 12:22:00,1.685,1.685,1.6848,1.6848,136300000.0
2007-03-14 12:23:00,1.6849,1.685,1.6848,1.6848,136300000.0
2007-03-14 12:24:00,1.6849,1.685,1.6849,1.685,136300000.0
2007-03-14 12:25:00,1.6849,1.6852,1.6848,1.685,136300000.0
2007-03-14 12:26:00,1.6851,1.6851,1.6847,1.6849,136300000.0
2007-03-14 12:27:00,1.6848,1.6849,1.6846,1.6848,136300000.0
2007-03-14 12:28:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2007-03-14 12:29:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2007-03-14 12:30:00,1.6847,1.6849,1.6846,1.6849,136300000.0
2007-03-14 12:31:00,1.685,1.6855,1.685,1.6854,136300000.0
2007-03-14 12:32:00,1.6855,1.6855,1.6852,1.6853,136300000.0
2007-03-14 12:33:00,1.6852,1.6852,1.6852,1.6852,136300000.0
2007-03-14 12:34:00,1.6853,1.6854,1.6852,1.6852,136300000.0
2007-03-14 12:35:00,1.6851,1.6854,1.6851,1.6853,136300000.0
2007-03-14 12:36:00,1.6854,1.6854,1.6851,1.6853,136300000.0
2007-03-14 12:37:00,1.6854,1.6854,1.6851,1.6851,136300000.0
2007-03-14 12:38:00,1.6852,1.6853,1.6849,1.6853,136300000.0
2007-03-14 12:39:00,1.6852,1.6854,1.6852,1.6854,136300000.0
2007-03-14 12:40:00,1.6853,1.6853,1.6852,1.6852,136300000.0
2007-03-14 12:41:00,1.6851,1.6856,1.6851,1.6856,136300000.0
2007-03-14 12:42:00,1.6855,1.6856,1.6854,1.6855,136300000.0
2007-03-14 12:43:00,1.6856,1.6857,1.6855,1.6857,136300000.0
2007-03-14 12:44:00,1.6856,1.6857,1.6848,1.6849,136300000.0
2007-03-14 12:45:00,1.685,1.685,1.6847,1.6847,136300000.0
2007-03-14 12:46:00,1.6849,1.685,1.6848,1.6848,136300000.0
2007-03-14 12:47:00,1.6847,1.6854,1.6847,1.6854,136300000.0
2007-03-14 12:48:00,1.6853,1.6854,1.6851,1.6854,136300000.0
2007-03-14 12:49:00,1.6855,1.6856,1.6852,1.6852,136300000.0
2007-03-14 12:50:00,1.6851,1.6852,1.6851,1.6852,136300000.0
2007-03-14 12:51:00,1.6851,1.6855,1.6851,1.6854,136300000.0
2007-03-14 12:52:00,1.6855,1.6857,1.6854,1.6856,136300000.0
2007-03-14 12:53:00,1.6857,1.6857,1.6855,1.6855,136300000.0
2007-03-14 12:54:00,1.6856,1.6857,1.6853,1.6856,136300000.0
2007-03-14 12:55:00,1.6857,1.6857,1.6855,1.6856,136300000.0
2007-03-14 12:56:00,1.6857,1.6857,1.6856,1.6857,136300000.0
2007-03-14 12:57:00,1.6856,1.6859,1.6856,1.6859,136300000.0
2007-03-14 12:58:00,1.6858,1.6864,1.6858,1.6863,136300000.0
2007-03-14 12:59:00,1.6864,1.6868,1.6863,1.6866,136300000.0
2007-03-14 13:00:00,1.6867,1.6867,1.6864,1.6866,136300000.0
2007-03-14 13:01:00,1.6867,1.6868,1.6865,1.6868,136300000.0
2007-03-14 13:02:00,1.6867,1.6871,1.6867,1.6871,136300000.0
2007-03-14 13:03:00,1.6872,1.6873,1.6869,1.6869,136300000.0
2007-03-14 13:04:00,1.6867,1.6868,1.6866,1.6866,136300000.0
2007-03-14 13:05:00,1.6867,1.6867,1.6866,1.6866,136300000.0
2007-03-14 13:06:00,1.6868,1.6869,1.6867,1.6868,136300000.0
2007-03-14 13:07:00,1.6867,1.6868,1.6867,1.6867,136300000.0
2007-03-14 13:09:00,1.6866,1.6869,1.6865,1.6865,136300000.0
2007-03-14 13:10:00,1.6866,1.6867,1.6866,1.6866,136300000.0
2007-03-14 13:11:00,1.6865,1.6865,1.686,1.6862,136300000.0
2007-03-14 13:12:00,1.6863,1.6865,1.6862,1.6865,136300000.0
2007-03-14 13:13:00,1.6864,1.6865,1.6863,1.6864,136300000.0
2007-03-14 13:14:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2007-03-14 13:15:00,1.6866,1.6867,1.6863,1.6864,136300000.0
2007-03-14 13:16:00,1.6865,1.6865,1.6864,1.6864,136300000.0
2007-03-14 13:17:00,1.6863,1.6863,1.6862,1.6863,136300000.0
2007-03-14 13:18:00,1.6862,1.6862,1.6858,1.6859,136300000.0
2007-03-14 13:19:00,1.6858,1.6859,1.6856,1.6857,136300000.0
2007-03-14 13:20:00,1.6856,1.686,1.6855,1.686,136300000.0
2007-03-14 13:21:00,1.6862,1.6863,1.686,1.6861,136300000.0
2007-03-14 13:22:00,1.686,1.6867,1.6859,1.6866,136300000.0
2007-03-14 13:23:00,1.6868,1.687,1.6865,1.6868,136300000.0
2007-03-14 13:24:00,1.6867,1.6871,1.6867,1.6869,136300000.0
2007-03-14 13:25:00,1.6871,1.6871,1.6869,1.6869,136300000.0
2007-03-14 13:26:00,1.6868,1.687,1.6868,1.6869,136300000.0
2007-03-14 13:27:00,1.687,1.687,1.6857,1.686,136300000.0
2007-03-14 13:28:00,1.6861,1.6861,1.6858,1.6859,136300000.0
2007-03-14 13:29:00,1.6858,1.6859,1.685,1.6854,136300000.0
2007-03-14 13:30:00,1.6858,1.6858,1.685,1.6853,136300000.0
2007-03-14 13:31:00,1.6851,1.6851,1.6845,1.6848,136300000.0
2007-03-14 13:32:00,1.6846,1.6847,1.6844,1.6847,136300000.0
2007-03-14 13:33:00,1.6848,1.6848,1.6841,1.6845,136300000.0
2007-03-14 13:34:00,1.6844,1.6846,1.6843,1.6844,136300000.0
2007-03-14 13:35:00,1.6845,1.6845,1.6841,1.6841,136300000.0
2007-03-14 13:36:00,1.6843,1.6847,1.6841,1.6847,136300000.0
2007-03-14 13:37:00,1.6846,1.6848,1.6845,1.6848,136300000.0
2007-03-14 13:38:00,1.6847,1.6847,1.6844,1.6846,136300000.0
2007-03-14 13:39:00,1.6845,1.6846,1.6843,1.6843,136300000.0
2007-03-14 13:40:00,1.6842,1.6843,1.684,1.684,136300000.0
2007-03-14 13:41:00,1.6839,1.684,1.6836,1.6838,136300000.0
2007-03-14 13:42:00,1.6837,1.6843,1.6837,1.6842,136300000.0
2007-03-14 13:43:00,1.6841,1.6846,1.6841,1.6845,136300000.0
2007-03-14 13:44:00,1.6846,1.6848,1.6844,1.6847,136300000.0
2007-03-14 13:45:00,1.6849,1.6852,1.6847,1.685,136300000.0
2007-03-14 13:46:00,1.6851,1.6851,1.685,1.685,136300000.0
2007-03-14 13:47:00,1.6849,1.6849,1.6848,1.6848,136300000.0
2007-03-14 13:48:00,1.6847,1.6848,1.6845,1.6845,136300000.0
2007-03-14 13:49:00,1.6842,1.6844,1.6842,1.6843,136300000.0
2007-03-14 13:50:00,1.6844,1.6844,1.684,1.6841,136300000.0
2007-03-14 13:51:00,1.6843,1.6845,1.6841,1.6845,136300000.0
2007-03-14 13:52:00,1.6844,1.6847,1.6844,1.6846,136300000.0
2007-03-14 13:53:00,1.6845,1.6847,1.6845,1.6845,136300000.0
2007-03-14 13:54:00,1.6844,1.6845,1.6844,1.6845,136300000.0
2007-03-14 13:55:00,1.6846,1.6846,1.6845,1.6846,136300000.0
2007-03-14 13:56:00,1.6847,1.6847,1.6847,1.6847,136300000.0
2007-03-14 13:57:00,1.6846,1.6848,1.6846,1.6847,136300000.0
2007-03-14 13:59:00,1.6848,1.6848,1.6848,1.6848,136300000.0
2007-03-14 14:00:00,1.6847,1.6848,1.6846,1.6847,136300000.0
2007-03-14 14:01:00,1.6846,1.6846,1.6843,1.6843,136300000.0
2007-03-14 14:02:00,1.6844,1.6849,1.6841,1.6847,136300000.0
2007-03-14 14:03:00,1.6846,1.6848,1.6841,1.6842,136300000.0
2007-03-14 14:04:00,1.6841,1.6844,1.6839,1.6843,136300000.0
2007-03-14 14:05:00,1.6841,1.6842,1.6838,1.6839,136300000.0
2007-03-14 14:06:00,1.6841,1.6842,1.6838,1.6842,136300000.0
2007-03-14 14:07:00,1.684,1.684,1.6835,1.6837,136300000.0
2007-03-14 14:08:00,1.6836,1.6836,1.6834,1.6836,136300000.0
2007-03-14 14:09:00,1.6835,1.6838,1.6834,1.6838,136300000.0
2007-03-14 14:10:00,1.6837,1.6839,1.6836,1.6838,136300000.0
2007-03-14 14:11:00,1.6836,1.6839,1.6835,1.6835,136300000.0
2007-03-14 14:12:00,1.6836,1.6836,1.6833,1.6833,136300000.0
2007-03-14 14:13:00,1.6832,1.6834,1.6829,1.6831,136300000.0
2007-03-14 14:14:00,1.6832,1.6834,1.6831,1.6832,136300000.0
2007-03-14 14:15:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2007-03-14 14:16:00,1.6833,1.6834,1.6832,1.6833,136300000.0
2007-03-14 14:17:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2007-03-14 14:18:00,1.6834,1.6834,1.6832,1.6833,136300000.0
2007-03-14 14:19:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2007-03-14 14:20:00,1.6831,1.6833,1.6831,1.6832,136300000.0
2007-03-14 14:21:00,1.6831,1.6832,1.6828,1.6829,136300000.0
2007-03-14 14:22:00,1.6828,1.6833,1.6828,1.6832,136300000.0
2007-03-14 14:23:00,1.683,1.6831,1.683,1.6831,136300000.0
2007-03-14 14:24:00,1.683,1.6831,1.6828,1.6828,136300000.0
2007-03-14 14:25:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2007-03-14 14:26:00,1.6829,1.683,1.6827,1.6829,136300000.0
2007-03-14 14:27:00,1.6828,1.6828,1.6825,1.6827,136300000.0
2007-03-14 14:28:00,1.6826,1.6826,1.6825,1.6825,136300000.0
2007-03-14 14:29:00,1.6826,1.6829,1.6826,1.6827,136300000.0
2007-03-14 14:30:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2007-03-14 14:31:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2007-03-14 14:32:00,1.6829,1.6829,1.6824,1.6825,136300000.0
2007-03-14 14:33:00,1.6824,1.6825,1.6815,1.6817,136300000.0
2007-03-14 14:34:00,1.6816,1.6818,1.6814,1.6818,136300000.0
2007-03-14 14:35:00,1.682,1.6824,1.682,1.6824,136300000.0
2007-03-14 14:36:00,1.6825,1.6827,1.6822,1.6827,136300000.0
2007-03-14 14:37:00,1.6826,1.6827,1.6822,1.6822,136300000.0
2007-03-14 14:38:00,1.6821,1.6824,1.682,1.6821,136300000.0
2007-03-14 14:39:00,1.6823,1.6824,1.6821,1.6822,136300000.0
2007-03-14 14:41:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-03-14 14:42:00,1.6814,1.6815,1.6806,1.6807,136300000.0
2007-03-14 14:43:00,1.6808,1.6809,1.6804,1.6806,136300000.0
2007-03-14 14:44:00,1.6805,1.6813,1.6805,1.6809,136300000.0
2007-03-14 14:45:00,1.6811,1.6811,1.6806,1.6807,136300000.0
2007-03-14 14:46:00,1.6809,1.681,1.6806,1.6807,136300000.0
2007-03-14 14:47:00,1.6806,1.6809,1.6805,1.6806,136300000.0
2007-03-14 14:48:00,1.6805,1.6809,1.6804,1.6807,136300000.0
2007-03-14 14:49:00,1.6808,1.6813,1.6808,1.6811,136300000.0
2007-03-14 14:50:00,1.6813,1.6821,1.6813,1.682,136300000.0
2007-03-14 14:51:00,1.6819,1.6823,1.6817,1.6818,136300000.0
2007-03-14 14:52:00,1.6817,1.682,1.6817,1.6818,136300000.0
2007-03-14 14:53:00,1.6816,1.6817,1.6811,1.6813,136300000.0
2007-03-14 14:54:00,1.6814,1.6816,1.6813,1.6814,136300000.0
2007-03-14 14:55:00,1.6815,1.6817,1.6814,1.6817,136300000.0
2007-03-14 14:56:00,1.6818,1.6818,1.6812,1.6813,136300000.0
2007-03-14 14:57:00,1.6812,1.6814,1.681,1.6814,136300000.0
2007-03-14 14:58:00,1.6813,1.6817,1.6811,1.6814,136300000.0
2007-03-14 14:59:00,1.6813,1.6814,1.6806,1.6806,136300000.0
2007-03-14 15:00:00,1.6808,1.6813,1.6806,1.6812,136300000.0
2007-03-14 15:01:00,1.6813,1.6818,1.6812,1.6817,136300000.0
2007-03-14 15:02:00,1.6816,1.682,1.6815,1.6818,136300000.0
2007-03-14 15:03:00,1.6819,1.6824,1.6817,1.6822,136300000.0
2007-03-14 15:04:00,1.6825,1.6825,1.6821,1.6821,136300000.0
2007-03-14 15:05:00,1.6825,1.6829,1.6821,1.6829,136300000.0
2007-03-14 15:06:00,1.6828,1.6831,1.6825,1.6826,136300000.0
2007-03-14 15:07:00,1.6828,1.6831,1.6827,1.6831,136300000.0
2007-03-14 15:08:00,1.6832,1.6836,1.6832,1.6833,136300000.0
2007-03-14 15:09:00,1.6834,1.6834,1.6831,1.6831,136300000.0
2007-03-14 15:10:00,1.6833,1.6833,1.6825,1.6829,136300000.0
2007-03-14 15:11:00,1.683,1.6832,1.6829,1.683,136300000.0
2007-03-14 15:12:00,1.6829,1.6832,1.6828,1.6828,136300000.0
2007-03-14 15:13:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2007-03-14 15:14:00,1.6822,1.6826,1.6816,1.6817,136300000.0
2007-03-14 15:15:00,1.6818,1.6818,1.681,1.6814,136300000.0
2007-03-14 15:16:00,1.6815,1.6815,1.6809,1.6813,136300000.0
2007-03-14 15:17:00,1.6814,1.6815,1.6811,1.6814,136300000.0
2007-03-14 15:18:00,1.6813,1.6815,1.6811,1.6815,136300000.0
2007-03-14 15:19:00,1.6816,1.6817,1.6811,1.6814,136300000.0
2007-03-14 15:20:00,1.6815,1.6817,1.681,1.6811,136300000.0
2007-03-14 15:21:00,1.681,1.6811,1.681,1.681,136300000.0
2007-03-14 15:22:00,1.6809,1.6813,1.6808,1.6809,136300000.0
2007-03-14 15:23:00,1.681,1.6813,1.6809,1.6811,136300000.0
2007-03-14 15:24:00,1.6814,1.6816,1.6809,1.6811,136300000.0
2007-03-14 15:25:00,1.681,1.6811,1.6809,1.6811,136300000.0
2007-03-14 15:26:00,1.681,1.6811,1.6806,1.6806,136300000.0
2007-03-14 15:27:00,1.6807,1.6814,1.6807,1.6814,136300000.0
2007-03-14 15:28:00,1.6815,1.6815,1.6812,1.6812,136300000.0
2007-03-14 15:29:00,1.6811,1.6814,1.6811,1.6814,136300000.0
2007-03-14 15:30:00,1.6815,1.6819,1.6814,1.6816,136300000.0
2007-03-14 15:31:00,1.6817,1.6817,1.6813,1.6815,136300000.0
2007-03-14 15:32:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2007-03-14 15:33:00,1.6811,1.6815,1.6809,1.6815,136300000.0
2007-03-14 15:34:00,1.6813,1.6815,1.6812,1.6814,136300000.0
2007-03-14 15:35:00,1.6815,1.6818,1.6809,1.6809,136300000.0
2007-03-14 15:36:00,1.6811,1.6811,1.68,1.68,136300000.0
2007-03-14 15:37:00,1.6799,1.6802,1.6794,1.6799,136300000.0
2007-03-14 15:38:00,1.6798,1.6798,1.6786,1.6789,136300000.0
2007-03-14 15:39:00,1.6788,1.6798,1.6788,1.6797,136300000.0
2007-03-14 15:40:00,1.6796,1.6802,1.6793,1.6802,136300000.0
2007-03-14 15:41:00,1.6801,1.6803,1.6797,1.6801,136300000.0
2007-03-14 15:42:00,1.68,1.6802,1.6798,1.68,136300000.0
2007-03-14 15:43:00,1.6798,1.6799,1.6792,1.6796,136300000.0
2007-03-14 15:44:00,1.6795,1.6797,1.6791,1.6794,136300000.0
2007-03-14 15:45:00,1.6795,1.6802,1.6795,1.6802,136300000.0
2007-03-14 15:46:00,1.6801,1.6803,1.68,1.6803,136300000.0
2007-03-14 15:47:00,1.6801,1.6807,1.68,1.6807,136300000.0
2007-03-14 15:48:00,1.6805,1.6814,1.6805,1.6807,136300000.0
2007-03-14 15:49:00,1.6808,1.6808,1.6804,1.6804,136300000.0
2007-03-14 15:50:00,1.6803,1.6806,1.6802,1.6804,136300000.0
2007-03-14 15:51:00,1.6803,1.6806,1.68,1.68,136300000.0
2007-03-14 15:52:00,1.6801,1.6804,1.6801,1.6801,136300000.0
2007-03-14 15:53:00,1.6802,1.6804,1.68,1.68,136300000.0
2007-03-14 15:54:00,1.6801,1.6805,1.68,1.6805,136300000.0
2007-03-14 15:55:00,1.6804,1.6807,1.6802,1.6804,136300000.0
2007-03-14 15:56:00,1.6805,1.6806,1.6803,1.6806,136300000.0
2007-03-14 15:57:00,1.6805,1.6806,1.68,1.6802,136300000.0
2007-03-14 15:58:00,1.6801,1.6801,1.6787,1.6788,136300000.0
2007-03-14 15:59:00,1.6789,1.6794,1.6788,1.6793,136300000.0
2007-03-14 16:00:00,1.6796,1.6796,1.6785,1.6787,136300000.0
2007-03-14 16:01:00,1.6786,1.6793,1.6785,1.6793,136300000.0
2007-03-14 16:02:00,1.6794,1.6798,1.6793,1.6795,136300000.0
2007-03-14 16:03:00,1.6794,1.6796,1.6792,1.6796,136300000.0
2007-03-14 16:04:00,1.6795,1.6797,1.6793,1.6793,136300000.0
2007-03-14 16:05:00,1.6794,1.6801,1.6793,1.6801,136300000.0
2007-03-14 16:06:00,1.6802,1.6802,1.6796,1.6796,136300000.0
2007-03-14 16:07:00,1.6797,1.6798,1.6795,1.6795,136300000.0
2007-03-14 16:08:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2007-03-14 16:09:00,1.6793,1.6795,1.6793,1.6795,136300000.0
2007-03-14 16:10:00,1.6797,1.6804,1.6797,1.6804,136300000.0
2007-03-14 16:11:00,1.6805,1.6806,1.6802,1.6802,136300000.0
2007-03-14 16:12:00,1.6803,1.6803,1.6797,1.68,136300000.0
2007-03-14 16:13:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2007-03-14 16:14:00,1.6801,1.6803,1.6801,1.6802,136300000.0
2007-03-14 16:15:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2007-03-14 16:16:00,1.68,1.6801,1.68,1.6801,136300000.0
2007-03-14 16:17:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-03-14 16:18:00,1.68,1.6801,1.6798,1.6801,136300000.0
2007-03-14 16:19:00,1.6799,1.6803,1.6799,1.6801,136300000.0
2007-03-14 16:20:00,1.6802,1.6806,1.6802,1.6804,136300000.0
2007-03-14 16:21:00,1.6803,1.6805,1.6803,1.6805,136300000.0
2007-03-14 16:22:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2007-03-14 16:23:00,1.6803,1.6804,1.68,1.6804,136300000.0
2007-03-14 16:24:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2007-03-14 16:25:00,1.6805,1.681,1.6803,1.6806,136300000.0
2007-03-14 16:26:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2007-03-14 16:27:00,1.6804,1.6804,1.6803,1.6804,136300000.0
2007-03-14 16:28:00,1.6803,1.6804,1.6802,1.6803,136300000.0
2007-03-14 16:29:00,1.6801,1.6804,1.6801,1.6804,136300000.0
2007-03-14 16:30:00,1.6806,1.6807,1.6802,1.6805,136300000.0
2007-03-14 16:31:00,1.6804,1.6805,1.6803,1.6804,136300000.0
2007-03-14 16:32:00,1.6805,1.6807,1.6804,1.6805,136300000.0
2007-03-14 16:33:00,1.6806,1.6808,1.6803,1.6803,136300000.0
2007-03-14 16:34:00,1.6804,1.6812,1.6802,1.681,136300000.0
2007-03-14 16:35:00,1.6811,1.6814,1.681,1.6813,136300000.0
2007-03-14 16:36:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2007-03-14 16:37:00,1.6816,1.6816,1.6813,1.6813,136300000.0
2007-03-14 16:38:00,1.6812,1.6815,1.6812,1.6815,136300000.0
2007-03-14 16:39:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2007-03-14 16:40:00,1.6812,1.6816,1.6811,1.6816,136300000.0
2007-03-14 16:41:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2007-03-14 16:42:00,1.6812,1.6815,1.6811,1.6815,136300000.0
2007-03-14 16:43:00,1.6816,1.6817,1.6813,1.6816,136300000.0
2007-03-14 16:44:00,1.6817,1.6817,1.6812,1.6816,136300000.0
2007-03-14 16:45:00,1.6815,1.6819,1.6815,1.6818,136300000.0
2007-03-14 16:46:00,1.6817,1.6818,1.6814,1.6815,136300000.0
2007-03-14 16:47:00,1.6814,1.6819,1.6814,1.6818,136300000.0
2007-03-14 16:48:00,1.6819,1.6821,1.6818,1.6819,136300000.0
2007-03-14 16:49:00,1.6818,1.6819,1.6815,1.6815,136300000.0
2007-03-14 16:50:00,1.6816,1.6826,1.6815,1.6821,136300000.0
2007-03-14 16:51:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2007-03-14 16:52:00,1.6824,1.6824,1.682,1.6823,136300000.0
2007-03-14 16:53:00,1.6824,1.6824,1.6819,1.682,136300000.0
2007-03-14 16:54:00,1.6822,1.6823,1.6819,1.6823,136300000.0
2007-03-14 16:55:00,1.6822,1.6825,1.6821,1.6823,136300000.0
2007-03-14 16:56:00,1.6824,1.6829,1.6824,1.6828,136300000.0
2007-03-14 16:57:00,1.6825,1.6826,1.6815,1.6817,136300000.0
2007-03-14 16:58:00,1.6816,1.6819,1.6814,1.6814,136300000.0
2007-03-14 16:59:00,1.6813,1.6826,1.6812,1.6825,136300000.0
2007-03-14 17:00:00,1.6824,1.6825,1.6821,1.6823,136300000.0
2007-03-14 17:01:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2007-03-14 17:02:00,1.6823,1.683,1.6823,1.6827,136300000.0
2007-03-14 17:03:00,1.6828,1.6829,1.6825,1.6829,136300000.0
2007-03-14 17:04:00,1.6828,1.6832,1.6824,1.6828,136300000.0
2007-03-14 17:05:00,1.6831,1.6837,1.6831,1.6836,136300000.0
2007-03-14 17:06:00,1.6835,1.6837,1.6831,1.6837,136300000.0
2007-03-14 17:07:00,1.6838,1.6838,1.6834,1.6836,136300000.0
2007-03-14 17:08:00,1.6837,1.6838,1.6833,1.6837,136300000.0
2007-03-14 17:09:00,1.6836,1.6837,1.6836,1.6836,136300000.0
2007-03-14 17:10:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2007-03-14 17:11:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2007-03-14 17:12:00,1.684,1.6843,1.6838,1.6842,136300000.0
2007-03-14 17:13:00,1.6843,1.6855,1.6843,1.6851,136300000.0
2007-03-14 17:14:00,1.685,1.6859,1.685,1.6857,136300000.0
2007-03-14 17:15:00,1.6856,1.687,1.6854,1.687,136300000.0
2007-03-14 17:16:00,1.6869,1.6874,1.6861,1.6861,136300000.0
2007-03-14 17:17:00,1.6862,1.6862,1.6857,1.6857,136300000.0
2007-03-14 17:18:00,1.6856,1.6858,1.6856,1.6856,136300000.0
2007-03-14 17:19:00,1.6855,1.6861,1.6853,1.6861,136300000.0
2007-03-14 17:20:00,1.686,1.6864,1.686,1.6863,136300000.0
2007-03-14 17:21:00,1.6864,1.6868,1.6864,1.6865,136300000.0
2007-03-14 17:22:00,1.6866,1.6874,1.6864,1.687,136300000.0
2007-03-14 17:23:00,1.6871,1.6877,1.6871,1.6875,136300000.0
2007-03-14 17:24:00,1.6873,1.6877,1.6873,1.6875,136300000.0
2007-03-14 17:25:00,1.6873,1.6878,1.6873,1.6876,136300000.0
2007-03-14 17:26:00,1.6877,1.6877,1.6872,1.6875,136300000.0
2007-03-14 17:27:00,1.6876,1.6879,1.687,1.6872,136300000.0
2007-03-14 17:28:00,1.6871,1.6872,1.6866,1.6868,136300000.0
2007-03-14 17:29:00,1.6869,1.6872,1.6869,1.6871,136300000.0
2007-03-14 17:30:00,1.687,1.6873,1.6868,1.6869,136300000.0
2007-03-14 17:31:00,1.6868,1.6872,1.6867,1.6868,136300000.0
2007-03-14 17:32:00,1.6866,1.6868,1.6866,1.6867,136300000.0
2007-03-14 17:33:00,1.6866,1.6868,1.6865,1.6866,136300000.0
2007-03-14 17:34:00,1.6865,1.6867,1.686,1.6862,136300000.0
2007-03-14 17:35:00,1.6861,1.6861,1.6856,1.6857,136300000.0
2007-03-14 17:36:00,1.6855,1.6857,1.6854,1.6855,136300000.0
2007-03-14 17:37:00,1.6853,1.6855,1.685,1.6852,136300000.0
2007-03-14 17:38:00,1.6851,1.6852,1.685,1.6851,136300000.0
2007-03-14 17:39:00,1.6852,1.6852,1.6848,1.6849,136300000.0
2007-03-14 17:40:00,1.6848,1.685,1.6848,1.6848,136300000.0
2007-03-14 17:41:00,1.6849,1.6851,1.6848,1.685,136300000.0
2007-03-14 17:42:00,1.6848,1.685,1.6846,1.6849,136300000.0
2007-03-14 17:43:00,1.685,1.6853,1.6849,1.6852,136300000.0
2007-03-14 17:44:00,1.6853,1.6856,1.6853,1.6854,136300000.0
2007-03-14 17:45:00,1.6853,1.6853,1.6853,1.6853,136300000.0
2007-03-14 17:46:00,1.6854,1.6854,1.6852,1.6853,136300000.0
2007-03-14 17:47:00,1.6852,1.6854,1.6852,1.6853,136300000.0
2007-03-14 17:48:00,1.6852,1.6855,1.6852,1.6854,136300000.0
2007-03-14 17:49:00,1.6853,1.6855,1.6853,1.6855,136300000.0
2007-03-14 17:50:00,1.6856,1.6858,1.6855,1.6855,136300000.0
2007-03-14 17:51:00,1.6856,1.6864,1.6855,1.6862,136300000.0
2007-03-14 17:52:00,1.6861,1.6866,1.686,1.6865,136300000.0
2007-03-14 17:53:00,1.6864,1.6865,1.6858,1.6858,136300000.0
2007-03-14 17:54:00,1.6857,1.6858,1.6856,1.6857,136300000.0
2007-03-14 17:55:00,1.6856,1.6857,1.6853,1.6857,136300000.0
2007-03-14 17:56:00,1.6858,1.6861,1.6858,1.6861,136300000.0
2007-03-14 17:57:00,1.6862,1.6863,1.686,1.6861,136300000.0
2007-03-14 17:58:00,1.686,1.686,1.6857,1.6859,136300000.0
2007-03-14 17:59:00,1.6858,1.6858,1.6854,1.6857,136300000.0
2007-03-14 18:00:00,1.6856,1.6858,1.6854,1.6854,136300000.0
2007-03-14 18:01:00,1.6853,1.6854,1.685,1.6852,136300000.0
2007-03-14 18:02:00,1.6851,1.6851,1.6849,1.685,136300000.0
2007-03-14 18:03:00,1.6849,1.6852,1.6849,1.685,136300000.0
2007-03-14 18:04:00,1.6852,1.6854,1.6851,1.6854,136300000.0
2007-03-14 18:05:00,1.6853,1.6854,1.6851,1.6852,136300000.0
2007-03-14 18:06:00,1.6853,1.6853,1.6851,1.6851,136300000.0
2007-03-14 18:07:00,1.6852,1.6852,1.6848,1.6848,136300000.0
2007-03-14 18:08:00,1.6849,1.6849,1.6844,1.6846,136300000.0
2007-03-14 18:09:00,1.6847,1.6849,1.6846,1.6847,136300000.0
2007-03-14 18:10:00,1.6848,1.6849,1.6844,1.6845,136300000.0
2007-03-14 18:11:00,1.6842,1.6842,1.6826,1.683,136300000.0
2007-03-14 18:12:00,1.6832,1.6836,1.6832,1.6834,136300000.0
2007-03-14 18:13:00,1.6833,1.6833,1.6832,1.6833,136300000.0
2007-03-14 18:14:00,1.6832,1.6835,1.6832,1.6834,136300000.0
2007-03-14 18:15:00,1.6835,1.6835,1.6834,1.6834,136300000.0
2007-03-14 18:16:00,1.6835,1.6839,1.6835,1.6839,136300000.0
2007-03-14 18:17:00,1.6838,1.6841,1.6838,1.6841,136300000.0
2007-03-14 18:18:00,1.6843,1.6847,1.684,1.6846,136300000.0
2007-03-14 18:19:00,1.6845,1.6845,1.6842,1.6843,136300000.0
2007-03-14 18:20:00,1.6844,1.6846,1.6842,1.6842,136300000.0
2007-03-14 18:21:00,1.6841,1.6843,1.684,1.6843,136300000.0
2007-03-14 18:22:00,1.6844,1.6844,1.6836,1.6836,136300000.0
2007-03-14 18:23:00,1.6837,1.684,1.6837,1.6837,136300000.0
2007-03-14 18:24:00,1.6836,1.6836,1.6836,1.6836,136300000.0
2007-03-14 18:25:00,1.6834,1.6834,1.6827,1.6828,136300000.0
2007-03-14 18:26:00,1.6826,1.6827,1.682,1.6822,136300000.0
2007-03-14 18:27:00,1.6823,1.6827,1.6823,1.6827,136300000.0
2007-03-14 18:28:00,1.6828,1.683,1.6825,1.6828,136300000.0
2007-03-14 18:29:00,1.6827,1.6833,1.6826,1.6833,136300000.0
2007-03-14 18:30:00,1.6832,1.6833,1.6832,1.6833,136300000.0
2007-03-14 18:31:00,1.6832,1.6834,1.6831,1.6834,136300000.0
2007-03-14 18:32:00,1.6833,1.6834,1.6832,1.6832,136300000.0
2007-03-14 18:33:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2007-03-14 18:34:00,1.6836,1.6837,1.6832,1.6834,136300000.0
2007-03-14 18:35:00,1.6835,1.6835,1.6835,1.6835,136300000.0
2007-03-14 18:36:00,1.6836,1.6838,1.6836,1.6837,136300000.0
2007-03-14 18:37:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2007-03-14 18:38:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2007-03-14 18:39:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2007-03-14 18:40:00,1.6838,1.6838,1.6834,1.6837,136300000.0
2007-03-14 18:41:00,1.6838,1.6838,1.6833,1.6833,136300000.0
2007-03-14 18:42:00,1.6834,1.6834,1.6829,1.6834,136300000.0
2007-03-14 18:43:00,1.6833,1.6836,1.683,1.683,136300000.0
2007-03-14 18:44:00,1.6831,1.6831,1.6825,1.6825,136300000.0
2007-03-14 18:45:00,1.6824,1.6831,1.6824,1.683,136300000.0
2007-03-14 18:46:00,1.6831,1.6831,1.683,1.6831,136300000.0
2007-03-14 18:47:00,1.683,1.6831,1.6829,1.6831,136300000.0
2007-03-14 18:48:00,1.6826,1.683,1.6826,1.6829,136300000.0
2007-03-14 18:49:00,1.683,1.6833,1.6829,1.6832,136300000.0
2007-03-14 18:50:00,1.6831,1.6832,1.6831,1.6832,136300000.0
2007-03-14 18:51:00,1.6833,1.6834,1.6831,1.6831,136300000.0
2007-03-14 18:52:00,1.683,1.6834,1.683,1.6833,136300000.0
2007-03-14 18:53:00,1.6832,1.6832,1.683,1.6831,136300000.0
2007-03-14 18:54:00,1.6832,1.6834,1.6832,1.6834,136300000.0
2007-03-14 18:55:00,1.6833,1.6837,1.6833,1.6837,136300000.0
2007-03-14 18:56:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2007-03-14 18:57:00,1.6837,1.6838,1.6835,1.6835,136300000.0
2007-03-14 18:59:00,1.6834,1.6834,1.6833,1.6834,136300000.0
2007-03-14 19:00:00,1.6833,1.6834,1.6824,1.6827,136300000.0
2007-03-14 19:01:00,1.6828,1.6832,1.6828,1.6831,136300000.0
2007-03-14 19:02:00,1.6832,1.6835,1.6832,1.6833,136300000.0
2007-03-14 19:03:00,1.6834,1.6835,1.6831,1.6833,136300000.0
2007-03-14 19:04:00,1.6834,1.6836,1.6832,1.6832,136300000.0
2007-03-14 19:05:00,1.6829,1.683,1.6828,1.6828,136300000.0
2007-03-14 19:06:00,1.6829,1.6833,1.6829,1.6832,136300000.0
2007-03-14 19:07:00,1.6833,1.6834,1.683,1.6831,136300000.0
2007-03-14 19:08:00,1.6832,1.6837,1.6832,1.6837,136300000.0
2007-03-14 19:09:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2007-03-14 19:10:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2007-03-14 19:11:00,1.6836,1.6837,1.6835,1.6835,136300000.0
2007-03-14 19:12:00,1.6834,1.6835,1.6832,1.6834,136300000.0
2007-03-14 19:13:00,1.6835,1.684,1.6835,1.6838,136300000.0
2007-03-14 19:14:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2007-03-14 19:15:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2007-03-14 19:16:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2007-03-14 19:17:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2007-03-14 19:18:00,1.6837,1.6837,1.6834,1.6834,136300000.0
2007-03-14 19:19:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2007-03-14 19:20:00,1.6833,1.6833,1.6822,1.6822,136300000.0
2007-03-14 19:21:00,1.6823,1.6825,1.6822,1.6824,136300000.0
2007-03-14 19:22:00,1.6823,1.6826,1.682,1.6824,136300000.0
2007-03-14 19:23:00,1.6821,1.6822,1.6817,1.6821,136300000.0
2007-03-14 19:24:00,1.682,1.6827,1.682,1.6827,136300000.0
2007-03-14 19:25:00,1.6828,1.6828,1.6823,1.6826,136300000.0
2007-03-14 19:26:00,1.6827,1.6833,1.6826,1.6833,136300000.0
2007-03-14 19:27:00,1.6834,1.6834,1.6829,1.6829,136300000.0
2007-03-14 19:28:00,1.6827,1.6834,1.6827,1.6834,136300000.0
2007-03-14 19:29:00,1.6832,1.6832,1.683,1.6831,136300000.0
2007-03-14 19:30:00,1.6832,1.6833,1.6828,1.6828,136300000.0
2007-03-14 19:31:00,1.6827,1.6827,1.6825,1.6826,136300000.0
2007-03-14 19:32:00,1.6825,1.6826,1.6825,1.6826,136300000.0
2007-03-14 19:33:00,1.6825,1.6825,1.6821,1.6823,136300000.0
2007-03-14 19:34:00,1.6824,1.6824,1.682,1.6824,136300000.0
2007-03-14 19:35:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2007-03-14 19:36:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2007-03-14 19:37:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2007-03-14 19:38:00,1.6824,1.6824,1.6818,1.6819,136300000.0
2007-03-14 19:39:00,1.6817,1.6819,1.6817,1.6818,136300000.0
2007-03-14 19:40:00,1.6819,1.682,1.6817,1.6819,136300000.0
2007-03-14 19:41:00,1.682,1.6825,1.6819,1.6823,136300000.0
2007-03-14 19:42:00,1.6825,1.6825,1.6823,1.6823,136300000.0
2007-03-14 19:43:00,1.6824,1.6824,1.6816,1.6821,136300000.0
2007-03-14 19:44:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2007-03-14 19:45:00,1.6824,1.6826,1.6822,1.6825,136300000.0
2007-03-14 19:46:00,1.6824,1.683,1.6824,1.6827,136300000.0
2007-03-14 19:47:00,1.6826,1.6827,1.6823,1.6826,136300000.0
2007-03-14 19:48:00,1.6825,1.6827,1.6824,1.6825,136300000.0
2007-03-14 19:49:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2007-03-14 19:50:00,1.6827,1.6828,1.6827,1.6828,136300000.0
2007-03-14 19:51:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2007-03-14 19:52:00,1.6828,1.683,1.6828,1.683,136300000.0
2007-03-14 19:53:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2007-03-14 19:54:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2007-03-14 19:55:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2007-03-14 19:56:00,1.6832,1.6832,1.6831,1.6831,136300000.0
2007-03-14 19:57:00,1.6833,1.6844,1.6833,1.6843,136300000.0
2007-03-14 19:58:00,1.6842,1.685,1.6842,1.6849,136300000.0
2007-03-14 19:59:00,1.6851,1.6852,1.6849,1.6852,136300000.0
2007-03-14 20:00:00,1.6851,1.6852,1.6848,1.685,136300000.0
2007-03-14 20:01:00,1.6848,1.6848,1.684,1.6842,136300000.0
2007-03-14 20:02:00,1.6843,1.6845,1.684,1.684,136300000.0
2007-03-14 20:03:00,1.6839,1.6841,1.6839,1.6839,136300000.0
2007-03-14 20:04:00,1.6838,1.684,1.6837,1.6839,136300000.0
2007-03-14 20:05:00,1.684,1.6841,1.6835,1.6835,136300000.0
2007-03-14 20:06:00,1.6836,1.6839,1.6836,1.6839,136300000.0
2007-03-14 20:07:00,1.6836,1.6837,1.6825,1.6825,136300000.0
2007-03-14 20:08:00,1.6826,1.6826,1.6818,1.682,136300000.0
2007-03-14 20:09:00,1.6819,1.6819,1.6813,1.6813,136300000.0
2007-03-14 20:10:00,1.6812,1.6813,1.6811,1.6811,136300000.0
2007-03-14 20:11:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2007-03-14 20:12:00,1.6812,1.6817,1.6812,1.6817,136300000.0
2007-03-14 20:13:00,1.6816,1.6819,1.6815,1.6817,136300000.0
2007-03-14 20:14:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-03-14 20:15:00,1.6821,1.6833,1.6821,1.6832,136300000.0
2007-03-14 20:16:00,1.6828,1.6838,1.6826,1.6836,136300000.0
2007-03-14 20:17:00,1.6837,1.6838,1.6829,1.6835,136300000.0
2007-03-14 20:18:00,1.6834,1.6839,1.6833,1.6833,136300000.0
2007-03-14 20:19:00,1.6832,1.6834,1.6828,1.6828,136300000.0
2007-03-14 20:20:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2007-03-14 20:21:00,1.6824,1.6825,1.6817,1.6817,136300000.0
2007-03-14 20:22:00,1.6818,1.6818,1.6816,1.6817,136300000.0
2007-03-14 20:23:00,1.6813,1.6813,1.681,1.6811,136300000.0
2007-03-14 20:24:00,1.6808,1.6809,1.6805,1.6806,136300000.0
2007-03-14 20:25:00,1.6807,1.6814,1.6807,1.6813,136300000.0
2007-03-14 20:26:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2007-03-14 20:27:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2007-03-14 20:28:00,1.6813,1.6814,1.6809,1.6809,136300000.0
2007-03-14 20:29:00,1.681,1.6812,1.6804,1.6806,136300000.0
2007-03-14 20:30:00,1.6805,1.6809,1.6805,1.6808,136300000.0
2007-03-14 20:31:00,1.6807,1.6812,1.6807,1.6809,136300000.0
2007-03-14 20:32:00,1.681,1.6812,1.681,1.6812,136300000.0
2007-03-14 20:33:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2007-03-14 20:34:00,1.6816,1.682,1.6816,1.682,136300000.0
2007-03-14 20:35:00,1.6819,1.6824,1.6818,1.6824,136300000.0
2007-03-14 20:36:00,1.6822,1.6826,1.6822,1.6824,136300000.0
2007-03-14 20:37:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2007-03-14 20:38:00,1.6824,1.6826,1.6824,1.6824,136300000.0
2007-03-14 20:39:00,1.6825,1.6827,1.6821,1.6825,136300000.0
2007-03-14 20:40:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2007-03-14 20:41:00,1.6826,1.6827,1.6825,1.6825,136300000.0
2007-03-14 20:42:00,1.6826,1.6829,1.6826,1.6828,136300000.0
2007-03-14 20:44:00,1.6827,1.683,1.6827,1.6829,136300000.0
2007-03-14 20:45:00,1.6827,1.6827,1.6827,1.6827,136300000.0
2007-03-14 20:46:00,1.6828,1.6828,1.6828,1.6828,136300000.0
2007-03-14 20:47:00,1.6827,1.6831,1.6827,1.683,136300000.0
2007-03-14 20:48:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2007-03-14 20:49:00,1.683,1.683,1.6825,1.6825,136300000.0
2007-03-14 20:50:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2007-03-14 20:51:00,1.6829,1.6831,1.6829,1.683,136300000.0
2007-03-14 20:52:00,1.6829,1.6832,1.6829,1.6831,136300000.0
2007-03-14 20:53:00,1.6833,1.6833,1.6831,1.6833,136300000.0
2007-03-14 20:54:00,1.6834,1.6834,1.6831,1.6832,136300000.0
2007-03-14 20:55:00,1.6831,1.6831,1.6829,1.6829,136300000.0
2007-03-14 20:56:00,1.6828,1.683,1.6828,1.6828,136300000.0
2007-03-14 20:57:00,1.6829,1.683,1.6829,1.683,136300000.0
2007-03-14 20:58:00,1.6831,1.6832,1.683,1.683,136300000.0
2007-03-14 20:59:00,1.6829,1.683,1.6828,1.6829,136300000.0
2007-03-14 21:00:00,1.6828,1.6833,1.6828,1.6832,136300000.0
2007-03-14 21:01:00,1.6831,1.6832,1.6829,1.683,136300000.0
2007-03-14 21:02:00,1.6831,1.6831,1.6828,1.6828,136300000.0
2007-03-14 21:03:00,1.6827,1.683,1.6827,1.683,136300000.0
2007-03-14 21:04:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2007-03-14 21:05:00,1.683,1.6831,1.683,1.683,136300000.0
2007-03-14 21:06:00,1.6831,1.6831,1.683,1.683,136300000.0
2007-03-14 21:07:00,1.6829,1.683,1.6828,1.683,136300000.0
2007-03-14 21:08:00,1.6829,1.6831,1.6829,1.6831,136300000.0
2007-03-14 21:09:00,1.683,1.683,1.6829,1.6829,136300000.0
2007-03-14 21:10:00,1.6833,1.6834,1.6833,1.6834,136300000.0
2007-03-14 21:11:00,1.6832,1.6832,1.683,1.683,136300000.0
2007-03-14 21:13:00,1.6829,1.6829,1.6828,1.6829,136300000.0
2007-03-14 21:14:00,1.6828,1.683,1.6828,1.683,136300000.0
2007-03-14 21:15:00,1.6831,1.6831,1.683,1.6831,136300000.0
2007-03-14 21:16:00,1.683,1.683,1.6829,1.6829,136300000.0
2007-03-14 21:17:00,1.683,1.683,1.6829,1.683,136300000.0
2007-03-14 21:18:00,1.6829,1.6829,1.6825,1.6826,136300000.0
2007-03-14 21:19:00,1.6827,1.6827,1.6824,1.6825,136300000.0
2007-03-14 21:20:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2007-03-14 21:21:00,1.6824,1.6824,1.682,1.682,136300000.0
2007-03-14 21:22:00,1.6819,1.682,1.6819,1.682,136300000.0
2007-03-14 21:23:00,1.6819,1.682,1.6819,1.6819,136300000.0
2007-03-14 21:24:00,1.682,1.682,1.6818,1.6818,136300000.0
2007-03-14 21:25:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2007-03-14 21:26:00,1.6819,1.6819,1.6814,1.6814,136300000.0
2007-03-14 21:27:00,1.6815,1.6817,1.6815,1.6817,136300000.0
2007-03-14 21:28:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2007-03-14 21:29:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2007-03-14 21:30:00,1.6815,1.6816,1.6811,1.6813,136300000.0
2007-03-14 21:31:00,1.6812,1.6814,1.6811,1.6813,136300000.0
2007-03-14 21:32:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2007-03-14 21:33:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2007-03-14 21:34:00,1.681,1.6811,1.6807,1.681,136300000.0
2007-03-14 21:35:00,1.6811,1.6812,1.6807,1.6807,136300000.0
2007-03-14 21:36:00,1.6808,1.681,1.6808,1.681,136300000.0
2007-03-14 21:37:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2007-03-14 21:38:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2007-03-14 21:39:00,1.6806,1.6807,1.6804,1.6807,136300000.0
2007-03-14 21:40:00,1.6805,1.681,1.6805,1.6805,136300000.0
2007-03-14 21:41:00,1.6804,1.6804,1.6804,1.6804,136300000.0
2007-03-14 21:42:00,1.6805,1.6805,1.6804,1.6804,136300000.0
2007-03-14 21:43:00,1.6805,1.6808,1.6805,1.6807,136300000.0
2007-03-14 21:44:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2007-03-14 21:45:00,1.6805,1.6805,1.6804,1.6805,136300000.0
2007-03-14 21:46:00,1.6806,1.6808,1.6804,1.6804,136300000.0
2007-03-14 21:47:00,1.6805,1.6807,1.6804,1.6804,136300000.0
2007-03-14 21:48:00,1.6803,1.6804,1.6803,1.6803,136300000.0
2007-03-14 21:49:00,1.6802,1.6802,1.68,1.68,136300000.0
2007-03-14 21:50:00,1.6798,1.68,1.6798,1.6798,136300000.0
2007-03-14 21:51:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-03-14 21:52:00,1.68,1.68,1.6797,1.6799,136300000.0
2007-03-14 21:53:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2007-03-14 21:54:00,1.6801,1.6801,1.6799,1.68,136300000.0
2007-03-14 21:55:00,1.6799,1.6799,1.6795,1.6795,136300000.0
2007-03-14 21:56:00,1.6794,1.6801,1.6793,1.6795,136300000.0
2007-03-14 21:57:00,1.6796,1.6804,1.6796,1.6804,136300000.0
2007-03-14 21:58:00,1.6802,1.6804,1.6797,1.6804,136300000.0
2007-03-14 21:59:00,1.6803,1.6804,1.68,1.6802,136300000.0
2007-03-14 22:00:00,1.6803,1.6803,1.68,1.6803,136300000.0
2007-03-14 22:01:00,1.6802,1.6803,1.6798,1.6799,136300000.0
2007-03-14 22:02:00,1.6798,1.6802,1.6798,1.6801,136300000.0
2007-03-14 22:03:00,1.68,1.6802,1.6798,1.6799,136300000.0
2007-03-14 22:04:00,1.68,1.6801,1.68,1.6801,136300000.0
2007-03-14 22:05:00,1.68,1.6803,1.68,1.6803,136300000.0
2007-03-14 22:06:00,1.6802,1.6805,1.6801,1.6804,136300000.0
2007-03-14 22:07:00,1.6805,1.6807,1.6803,1.6806,136300000.0
2007-03-14 22:08:00,1.6807,1.681,1.6806,1.6808,136300000.0
2007-03-14 22:09:00,1.6809,1.6809,1.6808,1.6808,136300000.0
2007-03-14 22:10:00,1.6809,1.681,1.6806,1.6807,136300000.0
2007-03-14 22:11:00,1.6806,1.6807,1.6805,1.6807,136300000.0
2007-03-14 22:12:00,1.6806,1.6807,1.6804,1.6806,136300000.0
2007-03-14 22:13:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-03-14 22:14:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2007-03-14 22:15:00,1.681,1.6811,1.6806,1.6806,136300000.0
2007-03-14 22:16:00,1.6807,1.6809,1.6803,1.6803,136300000.0
2007-03-14 22:17:00,1.6804,1.6806,1.6804,1.6805,136300000.0
2007-03-14 22:18:00,1.6804,1.6804,1.68,1.68,136300000.0
2007-03-14 22:19:00,1.6801,1.6801,1.6797,1.68,136300000.0
2007-03-14 22:20:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-03-14 22:21:00,1.6801,1.6801,1.6801,1.6801,136300000.0
2007-03-14 22:22:00,1.68,1.6801,1.68,1.6801,136300000.0
2007-03-14 22:23:00,1.68,1.6807,1.68,1.6804,136300000.0
2007-03-14 22:24:00,1.6808,1.6808,1.6798,1.68,136300000.0
2007-03-14 22:25:00,1.6798,1.6798,1.6791,1.6791,136300000.0
2007-03-14 22:26:00,1.6793,1.6802,1.6793,1.6797,136300000.0
2007-03-14 22:27:00,1.6796,1.68,1.6796,1.68,136300000.0
2007-03-14 22:28:00,1.6799,1.6801,1.6799,1.6801,136300000.0
2007-03-14 22:29:00,1.68,1.68,1.6796,1.6797,136300000.0
2007-03-14 22:30:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-03-14 22:31:00,1.6798,1.6798,1.6796,1.6798,136300000.0
2007-03-14 22:32:00,1.6797,1.68,1.6797,1.6798,136300000.0
2007-03-14 22:33:00,1.68,1.68,1.6798,1.6799,136300000.0
2007-03-14 22:34:00,1.6798,1.6801,1.6798,1.6801,136300000.0
2007-03-14 22:35:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-03-14 22:36:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2007-03-14 22:37:00,1.6798,1.68,1.6798,1.6798,136300000.0
2007-03-14 22:38:00,1.6799,1.6799,1.6798,1.6799,136300000.0
2007-03-14 22:39:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2007-03-14 22:40:00,1.68,1.68,1.6798,1.6799,136300000.0
2007-03-14 22:41:00,1.68,1.6803,1.68,1.68,136300000.0
2007-03-14 22:43:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-03-14 22:44:00,1.6801,1.6801,1.6799,1.68,136300000.0
2007-03-14 22:45:00,1.6801,1.6801,1.6799,1.68,136300000.0
2007-03-14 22:46:00,1.6799,1.68,1.6798,1.6799,136300000.0
2007-03-14 22:47:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-03-14 22:48:00,1.6797,1.6807,1.6797,1.68,136300000.0
2007-03-14 22:49:00,1.6801,1.6801,1.68,1.68,136300000.0
2007-03-14 22:50:00,1.6799,1.68,1.6797,1.68,136300000.0
2007-03-14 22:51:00,1.6801,1.6801,1.6797,1.6798,136300000.0
2007-03-14 22:52:00,1.6797,1.6799,1.6795,1.6799,136300000.0
2007-03-14 22:53:00,1.6798,1.68,1.6797,1.6799,136300000.0
2007-03-14 22:54:00,1.68,1.68,1.6799,1.6799,136300000.0
2007-03-14 22:55:00,1.68,1.68,1.6798,1.6799,136300000.0
2007-03-14 22:56:00,1.6798,1.6799,1.6798,1.6798,136300000.0
2007-03-14 22:57:00,1.68,1.6801,1.6798,1.68,136300000.0
2007-03-14 22:58:00,1.6801,1.6803,1.68,1.6803,136300000.0
2007-03-14 22:59:00,1.6802,1.6804,1.6801,1.6801,136300000.0
2007-03-14 23:00:00,1.6802,1.6802,1.68,1.6801,136300000.0
2007-03-14 23:01:00,1.6802,1.6804,1.6802,1.6804,136300000.0
2007-03-14 23:02:00,1.6803,1.6803,1.6802,1.6803,136300000.0
2007-03-14 23:03:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2007-03-14 23:04:00,1.6803,1.6805,1.6803,1.6804,136300000.0
2007-03-14 23:05:00,1.6803,1.6805,1.6802,1.6802,136300000.0
2007-03-14 23:06:00,1.6801,1.6801,1.6798,1.68,136300000.0
2007-03-14 23:07:00,1.6799,1.6801,1.6797,1.68,136300000.0
2007-03-14 23:08:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-03-14 23:09:00,1.68,1.6801,1.6798,1.6801,136300000.0
2007-03-14 23:10:00,1.68,1.6801,1.68,1.68,136300000.0
2007-03-14 23:11:00,1.6799,1.6805,1.6799,1.6804,136300000.0
2007-03-14 23:12:00,1.6803,1.6804,1.6801,1.6802,136300000.0
2007-03-14 23:13:00,1.6801,1.6802,1.68,1.6802,136300000.0
2007-03-14 23:15:00,1.68,1.6802,1.68,1.6802,136300000.0
2007-03-14 23:16:00,1.6801,1.6802,1.6801,1.6801,136300000.0
2007-03-14 23:18:00,1.68,1.6801,1.6797,1.6798,136300000.0
2007-03-14 23:19:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2007-03-14 23:20:00,1.6798,1.6799,1.6797,1.6798,136300000.0
2007-03-14 23:21:00,1.6797,1.6797,1.6795,1.6795,136300000.0
2007-03-14 23:23:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2007-03-14 23:24:00,1.6795,1.6797,1.6795,1.6795,136300000.0
2007-03-14 23:25:00,1.6794,1.6795,1.6793,1.6794,136300000.0
2007-03-14 23:26:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2007-03-14 23:27:00,1.6794,1.6794,1.6792,1.6792,136300000.0
2007-03-14 23:28:00,1.6793,1.6793,1.6793,1.6793,136300000.0
2007-03-14 23:29:00,1.6795,1.6796,1.6795,1.6796,136300000.0
2007-03-14 23:30:00,1.6797,1.6797,1.6794,1.6794,136300000.0
2007-03-14 23:31:00,1.6795,1.6796,1.6791,1.6791,136300000.0
2007-03-14 23:32:00,1.679,1.6795,1.679,1.6793,136300000.0
2007-03-14 23:33:00,1.6792,1.6793,1.679,1.679,136300000.0
2007-03-14 23:34:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2007-03-14 23:35:00,1.679,1.679,1.6787,1.6788,136300000.0
2007-03-14 23:36:00,1.6789,1.679,1.6789,1.6789,136300000.0
2007-03-14 23:38:00,1.679,1.6792,1.6789,1.6789,136300000.0
2007-03-14 23:39:00,1.6791,1.6791,1.6786,1.6788,136300000.0
2007-03-14 23:40:00,1.6787,1.679,1.6785,1.679,136300000.0
2007-03-14 23:41:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-03-14 23:42:00,1.6789,1.6789,1.6786,1.6786,136300000.0
2007-03-14 23:43:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2007-03-14 23:44:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2007-03-14 23:45:00,1.6788,1.679,1.6788,1.679,136300000.0
2007-03-14 23:47:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2007-03-14 23:48:00,1.6792,1.6793,1.679,1.6791,136300000.0
2007-03-14 23:49:00,1.6792,1.6793,1.6789,1.6789,136300000.0
2007-03-14 23:50:00,1.6788,1.6789,1.6783,1.6785,136300000.0
2007-03-14 23:51:00,1.6786,1.6793,1.6785,1.679,136300000.0
2007-03-14 23:52:00,1.6789,1.6789,1.6789,1.6789,136300000.0
2007-03-14 23:53:00,1.6788,1.679,1.6785,1.6785,136300000.0
2007-03-14 23:54:00,1.6783,1.6787,1.6782,1.6783,136300000.0
2007-03-14 23:55:00,1.6782,1.679,1.6782,1.6788,136300000.0
2007-03-14 23:56:00,1.6789,1.6789,1.6787,1.6789,136300000.0
2007-03-14 23:57:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-03-14 23:58:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-03-14 23:59:00,1.6785,1.6787,1.6784,1.6787,136300000.0
2007-03-15 00:00:00,1.6785,1.6785,1.6783,1.6785,136300000.0
2007-03-15 00:01:00,1.6786,1.6786,1.6784,1.6784,136300000.0
2007-03-15 00:02:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2007-03-15 00:03:00,1.6785,1.6789,1.6784,1.6786,136300000.0
2007-03-15 00:04:00,1.6787,1.6787,1.6785,1.6785,136300000.0
2007-03-15 00:05:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-03-15 00:06:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-03-15 00:07:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2007-03-15 00:08:00,1.6784,1.6784,1.6783,1.6783,136300000.0
2007-03-15 00:09:00,1.6782,1.6785,1.6782,1.6784,136300000.0
2007-03-15 00:10:00,1.6783,1.6788,1.6783,1.6785,136300000.0
2007-03-15 00:11:00,1.6784,1.6791,1.6784,1.6791,136300000.0
2007-03-15 00:12:00,1.6793,1.6795,1.6792,1.6795,136300000.0
2007-03-15 00:13:00,1.6796,1.6801,1.6796,1.68,136300000.0
2007-03-15 00:14:00,1.6799,1.68,1.6797,1.6798,136300000.0
2007-03-15 00:15:00,1.68,1.6802,1.6798,1.68,136300000.0
2007-03-15 00:16:00,1.6799,1.6803,1.6799,1.6802,136300000.0
2007-03-15 00:17:00,1.68,1.6802,1.6798,1.6802,136300000.0
2007-03-15 00:18:00,1.6801,1.6802,1.6798,1.6801,136300000.0
2007-03-15 00:19:00,1.6802,1.6803,1.6799,1.6803,136300000.0
2007-03-15 00:20:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2007-03-15 00:21:00,1.6801,1.6801,1.6799,1.6799,136300000.0
2007-03-15 00:22:00,1.6797,1.6798,1.6795,1.6796,136300000.0
2007-03-15 00:23:00,1.6795,1.6796,1.6793,1.6793,136300000.0
2007-03-15 00:24:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2007-03-15 00:25:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2007-03-15 00:26:00,1.6793,1.6794,1.679,1.679,136300000.0
2007-03-15 00:27:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2007-03-15 00:28:00,1.6787,1.6789,1.6785,1.6789,136300000.0
2007-03-15 00:29:00,1.6788,1.6789,1.6786,1.6787,136300000.0
2007-03-15 00:30:00,1.6788,1.6788,1.6785,1.6785,136300000.0
2007-03-15 00:31:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2007-03-15 00:32:00,1.6786,1.6788,1.6785,1.6786,136300000.0
2007-03-15 00:33:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-03-15 00:34:00,1.6787,1.679,1.6787,1.6789,136300000.0
2007-03-15 00:35:00,1.6787,1.6793,1.6787,1.6793,136300000.0
2007-03-15 00:36:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2007-03-15 00:37:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2007-03-15 00:38:00,1.6792,1.6793,1.6792,1.6793,136300000.0
2007-03-15 00:39:00,1.6794,1.6797,1.6793,1.6795,136300000.0
2007-03-15 00:40:00,1.6796,1.6797,1.6795,1.6795,136300000.0
2007-03-15 00:41:00,1.6797,1.6801,1.6797,1.68,136300000.0
2007-03-15 00:42:00,1.6799,1.68,1.6797,1.6799,136300000.0
2007-03-15 00:43:00,1.6798,1.68,1.6798,1.68,136300000.0
2007-03-15 00:44:00,1.6798,1.6799,1.6797,1.6799,136300000.0
2007-03-15 00:45:00,1.6798,1.68,1.6798,1.6799,136300000.0
2007-03-15 00:46:00,1.6801,1.6801,1.6797,1.6799,136300000.0
2007-03-15 00:47:00,1.6798,1.6798,1.6794,1.6794,136300000.0
2007-03-15 00:48:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2007-03-15 00:49:00,1.6797,1.6797,1.6792,1.6794,136300000.0
2007-03-15 00:50:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2007-03-15 00:51:00,1.6797,1.6797,1.6796,1.6796,136300000.0
2007-03-15 00:53:00,1.6795,1.6797,1.6795,1.6796,136300000.0
2007-03-15 00:55:00,1.6798,1.6798,1.6797,1.6798,136300000.0
2007-03-15 00:56:00,1.6797,1.6803,1.6796,1.68,136300000.0
2007-03-15 00:57:00,1.6803,1.6805,1.68,1.6804,136300000.0
2007-03-15 00:58:00,1.6805,1.6811,1.6804,1.6806,136300000.0
2007-03-15 00:59:00,1.6807,1.6812,1.6807,1.681,136300000.0
2007-03-15 01:00:00,1.6811,1.6814,1.6808,1.6812,136300000.0
2007-03-15 01:01:00,1.681,1.6821,1.681,1.682,136300000.0
2007-03-15 01:02:00,1.6821,1.6823,1.682,1.6821,136300000.0
2007-03-15 01:03:00,1.6822,1.6822,1.6819,1.6821,136300000.0
2007-03-15 01:04:00,1.682,1.6824,1.6818,1.6823,136300000.0
2007-03-15 01:05:00,1.6822,1.6824,1.682,1.682,136300000.0
2007-03-15 01:06:00,1.6819,1.682,1.6816,1.6817,136300000.0
2007-03-15 01:07:00,1.6818,1.6819,1.6817,1.6819,136300000.0
2007-03-15 01:08:00,1.6818,1.6823,1.6814,1.6821,136300000.0
2007-03-15 01:09:00,1.6822,1.6823,1.682,1.6823,136300000.0
2007-03-15 01:10:00,1.6822,1.6823,1.6819,1.6822,136300000.0
2007-03-15 01:11:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2007-03-15 01:12:00,1.6827,1.6827,1.6826,1.6826,136300000.0
2007-03-15 01:13:00,1.6825,1.6826,1.6824,1.6824,136300000.0
2007-03-15 01:14:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2007-03-15 01:15:00,1.6821,1.6826,1.682,1.6822,136300000.0
2007-03-15 01:16:00,1.6823,1.6829,1.6822,1.6827,136300000.0
2007-03-15 01:17:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2007-03-15 01:18:00,1.6829,1.683,1.6826,1.6827,136300000.0
2007-03-15 01:19:00,1.6825,1.6826,1.6823,1.6826,136300000.0
2007-03-15 01:20:00,1.6823,1.6825,1.6823,1.6824,136300000.0
2007-03-15 01:21:00,1.6825,1.6828,1.6825,1.6827,136300000.0
2007-03-15 01:22:00,1.6825,1.6827,1.6823,1.6823,136300000.0
2007-03-15 01:23:00,1.6824,1.6831,1.6822,1.6826,136300000.0
2007-03-15 01:24:00,1.6828,1.6828,1.6821,1.6822,136300000.0
2007-03-15 01:25:00,1.6823,1.6823,1.6821,1.6821,136300000.0
2007-03-15 01:26:00,1.6822,1.6824,1.682,1.6822,136300000.0
2007-03-15 01:27:00,1.6824,1.6824,1.682,1.6822,136300000.0
2007-03-15 01:28:00,1.682,1.6824,1.6819,1.6821,136300000.0
2007-03-15 01:29:00,1.682,1.683,1.6798,1.6804,136300000.0
2007-03-15 01:30:00,1.6802,1.683,1.6802,1.6818,136300000.0
2007-03-15 01:31:00,1.6817,1.6826,1.6817,1.6826,136300000.0
2007-03-15 01:32:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2007-03-15 01:33:00,1.6824,1.6824,1.6818,1.6818,136300000.0
2007-03-15 01:34:00,1.6817,1.6817,1.6809,1.6812,136300000.0
2007-03-15 01:35:00,1.6813,1.6814,1.6809,1.681,136300000.0
2007-03-15 01:36:00,1.6809,1.6816,1.6809,1.6816,136300000.0
2007-03-15 01:37:00,1.6814,1.6816,1.6812,1.6814,136300000.0
2007-03-15 01:38:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-03-15 01:39:00,1.6814,1.6817,1.6811,1.6814,136300000.0
2007-03-15 01:40:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2007-03-15 01:41:00,1.6815,1.6817,1.6815,1.6816,136300000.0
2007-03-15 01:42:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2007-03-15 01:43:00,1.6817,1.6817,1.6809,1.6816,136300000.0
2007-03-15 01:44:00,1.6815,1.6817,1.6814,1.6815,136300000.0
2007-03-15 01:45:00,1.6814,1.6817,1.6814,1.6814,136300000.0
2007-03-15 01:46:00,1.6816,1.6816,1.6812,1.6813,136300000.0
2007-03-15 01:47:00,1.6814,1.6816,1.6812,1.6815,136300000.0
2007-03-15 01:48:00,1.6814,1.6817,1.6814,1.6815,136300000.0
2007-03-15 01:49:00,1.6816,1.6817,1.6814,1.6816,136300000.0
2007-03-15 01:50:00,1.6817,1.6819,1.6816,1.6817,136300000.0
2007-03-15 01:51:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2007-03-15 01:52:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2007-03-15 01:53:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2007-03-15 01:54:00,1.6819,1.6819,1.6814,1.6819,136300000.0
2007-03-15 01:55:00,1.6818,1.6821,1.6817,1.6819,136300000.0
2007-03-15 01:56:00,1.6818,1.6824,1.6818,1.6824,136300000.0
2007-03-15 01:57:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2007-03-15 01:58:00,1.6823,1.6823,1.682,1.682,136300000.0
2007-03-15 01:59:00,1.6821,1.6825,1.6821,1.6822,136300000.0
2007-03-15 02:00:00,1.6823,1.6825,1.6822,1.6825,136300000.0
2007-03-15 02:01:00,1.6824,1.6824,1.6821,1.6822,136300000.0
2007-03-15 02:02:00,1.6823,1.6823,1.682,1.682,136300000.0
2007-03-15 02:03:00,1.6822,1.6825,1.6822,1.6825,136300000.0
2007-03-15 02:04:00,1.6824,1.6825,1.6822,1.6825,136300000.0
2007-03-15 02:05:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2007-03-15 02:06:00,1.6825,1.6825,1.6823,1.6825,136300000.0
2007-03-15 02:07:00,1.6826,1.6826,1.6824,1.6824,136300000.0
2007-03-15 02:08:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2007-03-15 02:09:00,1.6825,1.6827,1.6825,1.6827,136300000.0
2007-03-15 02:10:00,1.6826,1.6826,1.6824,1.6825,136300000.0
2007-03-15 02:11:00,1.6824,1.6825,1.682,1.682,136300000.0
2007-03-15 02:12:00,1.6821,1.6824,1.6821,1.6824,136300000.0
2007-03-15 02:13:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2007-03-15 02:14:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2007-03-15 02:15:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2007-03-15 02:16:00,1.6823,1.6823,1.6823,1.6823,136300000.0
2007-03-15 02:18:00,1.6824,1.6829,1.6823,1.6829,136300000.0
2007-03-15 02:19:00,1.683,1.683,1.6827,1.683,136300000.0
2007-03-15 02:20:00,1.6828,1.6829,1.6826,1.6826,136300000.0
2007-03-15 02:21:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2007-03-15 02:22:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2007-03-15 02:23:00,1.6828,1.6828,1.6827,1.6828,136300000.0
2007-03-15 02:24:00,1.6829,1.6829,1.6828,1.6828,136300000.0
2007-03-15 02:25:00,1.6827,1.6828,1.6826,1.6827,136300000.0
2007-03-15 02:26:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2007-03-15 02:27:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2007-03-15 02:29:00,1.6827,1.683,1.6826,1.683,136300000.0
2007-03-15 02:30:00,1.6831,1.6831,1.6826,1.6828,136300000.0
2007-03-15 02:31:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2007-03-15 02:32:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2007-03-15 02:33:00,1.6827,1.6828,1.6825,1.6825,136300000.0
2007-03-15 02:35:00,1.6826,1.6826,1.6826,1.6826,136300000.0
2007-03-15 02:36:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2007-03-15 02:39:00,1.6826,1.6826,1.6825,1.6826,136300000.0
2007-03-15 02:40:00,1.6825,1.6825,1.6823,1.6824,136300000.0
2007-03-15 02:41:00,1.6823,1.6823,1.6822,1.6823,136300000.0
2007-03-15 02:42:00,1.6824,1.6824,1.6823,1.6823,136300000.0
2007-03-15 02:43:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2007-03-15 02:44:00,1.6823,1.6823,1.682,1.6821,136300000.0
2007-03-15 02:45:00,1.6818,1.6821,1.6818,1.682,136300000.0
2007-03-15 02:46:00,1.6819,1.6819,1.6819,1.6819,136300000.0
2007-03-15 02:47:00,1.682,1.6821,1.6819,1.682,136300000.0
2007-03-15 02:48:00,1.6819,1.682,1.6819,1.682,136300000.0
2007-03-15 02:49:00,1.6819,1.6822,1.6819,1.6821,136300000.0
2007-03-15 02:50:00,1.682,1.6821,1.6818,1.6818,136300000.0
2007-03-15 02:51:00,1.6817,1.6817,1.6814,1.6815,136300000.0
2007-03-15 02:52:00,1.6816,1.6816,1.6814,1.6815,136300000.0
2007-03-15 02:53:00,1.6814,1.6815,1.6813,1.6815,136300000.0
2007-03-15 02:54:00,1.6814,1.6816,1.6813,1.6813,136300000.0
2007-03-15 02:55:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-03-15 02:56:00,1.6814,1.6815,1.6813,1.6813,136300000.0
2007-03-15 02:57:00,1.6815,1.6818,1.6814,1.6817,136300000.0
2007-03-15 02:58:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2007-03-15 02:59:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2007-03-15 03:00:00,1.6814,1.6816,1.6813,1.6815,136300000.0
2007-03-15 03:02:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2007-03-15 03:03:00,1.6815,1.6817,1.6814,1.6814,136300000.0
2007-03-15 03:04:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2007-03-15 03:05:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2007-03-15 03:06:00,1.6813,1.6813,1.681,1.6811,136300000.0
2007-03-15 03:07:00,1.6812,1.6812,1.681,1.681,136300000.0
2007-03-15 03:08:00,1.6811,1.6811,1.6808,1.6811,136300000.0
2007-03-15 03:09:00,1.681,1.6811,1.6808,1.6808,136300000.0
2007-03-15 03:10:00,1.6809,1.681,1.6809,1.681,136300000.0
2007-03-15 03:11:00,1.6811,1.6816,1.6811,1.6814,136300000.0
2007-03-15 03:12:00,1.6813,1.6817,1.6813,1.6816,136300000.0
2007-03-15 03:13:00,1.6817,1.6821,1.6816,1.682,136300000.0
2007-03-15 03:14:00,1.6819,1.6819,1.6816,1.6817,136300000.0
2007-03-15 03:15:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2007-03-15 03:16:00,1.6815,1.682,1.6815,1.682,136300000.0
2007-03-15 03:17:00,1.6821,1.6821,1.6819,1.682,136300000.0
2007-03-15 03:18:00,1.6819,1.6821,1.6819,1.6821,136300000.0
2007-03-15 03:20:00,1.6822,1.6822,1.6821,1.6822,136300000.0
2007-03-15 03:21:00,1.6821,1.6821,1.6821,1.6821,136300000.0
2007-03-15 03:22:00,1.682,1.682,1.6817,1.6817,136300000.0
2007-03-15 03:23:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2007-03-15 03:24:00,1.6817,1.6817,1.6813,1.6814,136300000.0
2007-03-15 03:25:00,1.6812,1.6814,1.6811,1.6814,136300000.0
2007-03-15 03:26:00,1.6816,1.6817,1.6814,1.6814,136300000.0
2007-03-15 03:27:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2007-03-15 03:28:00,1.6812,1.6816,1.6812,1.6816,136300000.0
2007-03-15 03:29:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-03-15 03:31:00,1.6816,1.6816,1.6815,1.6815,136300000.0
2007-03-15 03:32:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2007-03-15 03:33:00,1.6813,1.6814,1.6812,1.6813,136300000.0
2007-03-15 03:34:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2007-03-15 03:35:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2007-03-15 03:36:00,1.6812,1.6812,1.6809,1.681,136300000.0
2007-03-15 03:37:00,1.6808,1.6808,1.6807,1.6807,136300000.0
2007-03-15 03:38:00,1.6809,1.681,1.6807,1.681,136300000.0
2007-03-15 03:39:00,1.6812,1.6815,1.6812,1.6814,136300000.0
2007-03-15 03:40:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-03-15 03:41:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2007-03-15 03:42:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2007-03-15 03:43:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-03-15 03:46:00,1.6816,1.6817,1.6815,1.6815,136300000.0
2007-03-15 03:47:00,1.6814,1.6816,1.6814,1.6815,136300000.0
2007-03-15 03:48:00,1.6814,1.6816,1.6814,1.6814,136300000.0
2007-03-15 03:49:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2007-03-15 03:50:00,1.6811,1.6813,1.6811,1.6812,136300000.0
2007-03-15 03:51:00,1.6813,1.6813,1.6811,1.6813,136300000.0
2007-03-15 03:52:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2007-03-15 03:53:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2007-03-15 03:54:00,1.681,1.6811,1.681,1.6811,136300000.0
2007-03-15 03:55:00,1.6809,1.6811,1.6809,1.6811,136300000.0
2007-03-15 03:56:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2007-03-15 03:57:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2007-03-15 03:58:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2007-03-15 04:00:00,1.681,1.6811,1.681,1.6811,136300000.0
2007-03-15 04:02:00,1.6813,1.6814,1.6811,1.6813,136300000.0
2007-03-15 04:03:00,1.6814,1.6814,1.6814,1.6814,136300000.0
2007-03-15 04:04:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2007-03-15 04:05:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2007-03-15 04:06:00,1.6815,1.6818,1.6815,1.6818,136300000.0
2007-03-15 04:07:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-03-15 04:08:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-03-15 04:09:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2007-03-15 04:12:00,1.6813,1.6815,1.6813,1.6815,136300000.0
2007-03-15 04:13:00,1.6816,1.6816,1.6815,1.6816,136300000.0
2007-03-15 04:14:00,1.6815,1.6815,1.6813,1.6814,136300000.0
2007-03-15 04:15:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2007-03-15 04:16:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2007-03-15 04:17:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2007-03-15 04:18:00,1.6812,1.6814,1.6811,1.6812,136300000.0
2007-03-15 04:20:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2007-03-15 04:21:00,1.6812,1.6812,1.6811,1.6812,136300000.0
2007-03-15 04:22:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2007-03-15 04:24:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2007-03-15 04:27:00,1.681,1.6811,1.681,1.681,136300000.0
2007-03-15 04:28:00,1.6809,1.6809,1.6809,1.6809,136300000.0
2007-03-15 04:29:00,1.6808,1.6808,1.6808,1.6808,136300000.0
2007-03-15 04:30:00,1.6807,1.6807,1.6806,1.6807,136300000.0
2007-03-15 04:31:00,1.6806,1.6808,1.6806,1.6808,136300000.0
2007-03-15 04:32:00,1.6807,1.6811,1.6807,1.6811,136300000.0
2007-03-15 04:33:00,1.6813,1.6813,1.6811,1.6812,136300000.0
2007-03-15 04:34:00,1.6813,1.6815,1.6813,1.6814,136300000.0
2007-03-15 04:35:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2007-03-15 04:36:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2007-03-15 04:37:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2007-03-15 04:38:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2007-03-15 04:39:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2007-03-15 04:40:00,1.6813,1.6814,1.6812,1.6812,136300000.0
2007-03-15 04:41:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2007-03-15 04:42:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2007-03-15 04:43:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2007-03-15 04:44:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2007-03-15 04:45:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2007-03-15 04:47:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2007-03-15 04:48:00,1.6813,1.6813,1.681,1.681,136300000.0
2007-03-15 04:49:00,1.6812,1.6812,1.6811,1.6811,136300000.0
2007-03-15 04:50:00,1.681,1.6812,1.681,1.6812,136300000.0
2007-03-15 04:51:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2007-03-15 04:52:00,1.6812,1.6813,1.6812,1.6813,136300000.0
2007-03-15 04:53:00,1.6814,1.6814,1.6812,1.6814,136300000.0
2007-03-15 04:54:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2007-03-15 04:55:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2007-03-15 04:56:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2007-03-15 04:57:00,1.6818,1.6819,1.6817,1.6817,136300000.0
2007-03-15 04:59:00,1.6818,1.682,1.6818,1.6819,136300000.0
2007-03-15 05:00:00,1.6818,1.682,1.6816,1.6817,136300000.0
2007-03-15 05:01:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2007-03-15 05:02:00,1.6816,1.6817,1.6814,1.6815,136300000.0
2007-03-15 05:03:00,1.6814,1.6815,1.6813,1.6814,136300000.0
2007-03-15 05:04:00,1.6815,1.6816,1.6814,1.6814,136300000.0
2007-03-15 05:06:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2007-03-15 05:07:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2007-03-15 05:08:00,1.6814,1.6814,1.6812,1.6813,136300000.0
2007-03-15 05:09:00,1.6814,1.6817,1.6814,1.6817,136300000.0
2007-03-15 05:10:00,1.6818,1.6818,1.6817,1.6817,136300000.0
2007-03-15 05:11:00,1.6818,1.6818,1.6818,1.6818,136300000.0
2007-03-15 05:12:00,1.6819,1.6821,1.6818,1.6821,136300000.0
2007-03-15 05:14:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2007-03-15 05:15:00,1.682,1.682,1.682,1.682,136300000.0
2007-03-15 05:16:00,1.6819,1.682,1.6819,1.6819,136300000.0
2007-03-15 05:17:00,1.682,1.682,1.6819,1.6819,136300000.0
2007-03-15 05:21:00,1.682,1.682,1.6817,1.6817,136300000.0
2007-03-15 05:22:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2007-03-15 05:25:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2007-03-15 05:27:00,1.6817,1.6817,1.6816,1.6816,136300000.0
2007-03-15 05:28:00,1.6817,1.6819,1.6817,1.6819,136300000.0
2007-03-15 05:29:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2007-03-15 05:30:00,1.6818,1.6819,1.6818,1.6818,136300000.0
2007-03-15 05:31:00,1.6816,1.6818,1.6814,1.6816,136300000.0
2007-03-15 05:32:00,1.6815,1.6815,1.6814,1.6814,136300000.0
2007-03-15 05:33:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2007-03-15 05:34:00,1.6813,1.6813,1.681,1.6813,136300000.0
2007-03-15 05:35:00,1.6814,1.6814,1.6811,1.6811,136300000.0
2007-03-15 05:36:00,1.681,1.681,1.681,1.681,136300000.0
2007-03-15 05:37:00,1.6811,1.6812,1.681,1.6812,136300000.0
2007-03-15 05:38:00,1.6811,1.6812,1.6811,1.6811,136300000.0
2007-03-15 05:39:00,1.6812,1.6812,1.6812,1.6812,136300000.0
2007-03-15 05:41:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2007-03-15 05:42:00,1.6813,1.6813,1.6813,1.6813,136300000.0
2007-03-15 05:43:00,1.6814,1.6814,1.6812,1.6812,136300000.0
2007-03-15 05:44:00,1.6813,1.6814,1.6813,1.6814,136300000.0
2007-03-15 05:45:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2007-03-15 05:46:00,1.6814,1.6814,1.6813,1.6813,136300000.0
2007-03-15 05:47:00,1.6814,1.6814,1.6813,1.6814,136300000.0
2007-03-15 05:50:00,1.6813,1.6814,1.6813,1.6813,136300000.0
2007-03-15 05:51:00,1.6815,1.6815,1.6815,1.6815,136300000.0
2007-03-15 05:52:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-03-15 05:53:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-03-15 05:54:00,1.6814,1.6818,1.6814,1.6818,136300000.0
2007-03-15 05:55:00,1.6817,1.6818,1.6817,1.6817,136300000.0
2007-03-15 05:57:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2007-03-15 05:58:00,1.6816,1.6817,1.6816,1.6816,136300000.0
2007-03-15 05:59:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-03-15 06:00:00,1.6816,1.6817,1.6816,1.6817,136300000.0
2007-03-15 06:02:00,1.6815,1.6816,1.6815,1.6816,136300000.0
2007-03-15 06:03:00,1.6817,1.6817,1.6817,1.6817,136300000.0
2007-03-15 06:04:00,1.6816,1.6816,1.6816,1.6816,136300000.0
2007-03-15 06:05:00,1.6815,1.6816,1.6815,1.6815,136300000.0
2007-03-15 06:06:00,1.6814,1.6815,1.6814,1.6815,136300000.0
2007-03-15 06:07:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2007-03-15 06:08:00,1.6815,1.6817,1.6814,1.6816,136300000.0
2007-03-15 06:09:00,1.6817,1.6818,1.6815,1.6818,136300000.0
2007-03-15 06:10:00,1.6817,1.682,1.6817,1.682,136300000.0
2007-03-15 06:11:00,1.6822,1.6825,1.6822,1.6824,136300000.0
2007-03-15 06:12:00,1.6826,1.6828,1.6824,1.6826,136300000.0
2007-03-15 06:13:00,1.6828,1.6833,1.6826,1.683,136300000.0
2007-03-15 06:14:00,1.6829,1.683,1.6827,1.6828,136300000.0
2007-03-15 06:15:00,1.6829,1.6829,1.6827,1.6828,136300000.0
2007-03-15 06:16:00,1.6827,1.6828,1.6826,1.6828,136300000.0
2007-03-15 06:17:00,1.6827,1.6828,1.6827,1.6827,136300000.0
2007-03-15 06:20:00,1.6828,1.6829,1.6827,1.6828,136300000.0
2007-03-15 06:21:00,1.6827,1.6827,1.6826,1.6827,136300000.0
2007-03-15 06:22:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2007-03-15 06:23:00,1.6828,1.6829,1.6828,1.6829,136300000.0
2007-03-15 06:24:00,1.683,1.6834,1.6829,1.6834,136300000.0
2007-03-15 06:25:00,1.6835,1.6838,1.6834,1.6834,136300000.0
2007-03-15 06:26:00,1.6837,1.6837,1.6834,1.6837,136300000.0
2007-03-15 06:27:00,1.6836,1.684,1.6836,1.6838,136300000.0
2007-03-15 06:28:00,1.6837,1.684,1.6837,1.6838,136300000.0
2007-03-15 06:29:00,1.6839,1.684,1.6837,1.6837,136300000.0
2007-03-15 06:30:00,1.6836,1.684,1.6836,1.6838,136300000.0
2007-03-15 06:31:00,1.6836,1.684,1.6836,1.684,136300000.0
2007-03-15 06:32:00,1.6839,1.684,1.6838,1.684,136300000.0
2007-03-15 06:33:00,1.6842,1.6843,1.6839,1.6839,136300000.0
2007-03-15 06:34:00,1.684,1.684,1.6837,1.6839,136300000.0
2007-03-15 06:35:00,1.6841,1.6842,1.6839,1.6839,136300000.0
2007-03-15 06:36:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2007-03-15 06:37:00,1.6839,1.6839,1.6838,1.6839,136300000.0
2007-03-15 06:38:00,1.684,1.684,1.6838,1.6838,136300000.0
2007-03-15 06:39:00,1.6837,1.6839,1.6837,1.6838,136300000.0
2007-03-15 06:40:00,1.6839,1.6839,1.6837,1.6837,136300000.0
2007-03-15 06:41:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2007-03-15 06:42:00,1.6839,1.6839,1.6837,1.6838,136300000.0
2007-03-15 06:43:00,1.6837,1.6838,1.6835,1.6836,136300000.0
2007-03-15 06:44:00,1.6837,1.6837,1.6834,1.6837,136300000.0
2007-03-15 06:45:00,1.6834,1.6839,1.6834,1.6837,136300000.0
2007-03-15 06:46:00,1.6836,1.6837,1.6836,1.6837,136300000.0
2007-03-15 06:47:00,1.6838,1.6839,1.6837,1.6839,136300000.0
2007-03-15 06:48:00,1.6838,1.6838,1.6837,1.6838,136300000.0
2007-03-15 06:49:00,1.6837,1.6838,1.6836,1.6838,136300000.0
2007-03-15 06:50:00,1.6839,1.684,1.6839,1.684,136300000.0
2007-03-15 06:51:00,1.6841,1.6841,1.6838,1.6839,136300000.0
2007-03-15 06:52:00,1.684,1.684,1.6837,1.6837,136300000.0
2007-03-15 06:53:00,1.6836,1.6836,1.6835,1.6836,136300000.0
2007-03-15 06:54:00,1.6837,1.6838,1.6836,1.6837,136300000.0
2007-03-15 06:55:00,1.6836,1.6838,1.6836,1.6838,136300000.0
2007-03-15 06:56:00,1.6837,1.6838,1.6831,1.6834,136300000.0
2007-03-15 06:57:00,1.6832,1.6832,1.6826,1.6827,136300000.0
2007-03-15 06:58:00,1.6828,1.6831,1.6827,1.6831,136300000.0
2007-03-15 06:59:00,1.683,1.6831,1.6824,1.6825,136300000.0
2007-03-15 07:00:00,1.6823,1.6829,1.6823,1.6829,136300000.0
2007-03-15 07:01:00,1.683,1.683,1.6827,1.6828,136300000.0
2007-03-15 07:02:00,1.6827,1.6828,1.6824,1.6825,136300000.0
2007-03-15 07:03:00,1.6824,1.6824,1.6822,1.6823,136300000.0
2007-03-15 07:04:00,1.6822,1.6822,1.6819,1.682,136300000.0
2007-03-15 07:05:00,1.6821,1.6822,1.6821,1.6822,136300000.0
2007-03-15 07:06:00,1.6821,1.6822,1.682,1.682,136300000.0
2007-03-15 07:07:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2007-03-15 07:08:00,1.6822,1.6822,1.682,1.6822,136300000.0
2007-03-15 07:10:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2007-03-15 07:11:00,1.6821,1.6822,1.682,1.682,136300000.0
2007-03-15 07:12:00,1.6819,1.6823,1.6818,1.6822,136300000.0
2007-03-15 07:13:00,1.6821,1.6823,1.6821,1.6821,136300000.0
2007-03-15 07:14:00,1.682,1.6822,1.682,1.682,136300000.0
2007-03-15 07:15:00,1.6819,1.682,1.6816,1.6817,136300000.0
2007-03-15 07:16:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2007-03-15 07:17:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2007-03-15 07:18:00,1.682,1.6822,1.6819,1.6819,136300000.0
2007-03-15 07:19:00,1.682,1.6821,1.6819,1.6821,136300000.0
2007-03-15 07:20:00,1.682,1.6822,1.6819,1.682,136300000.0
2007-03-15 07:21:00,1.6819,1.682,1.6818,1.6818,136300000.0
2007-03-15 07:22:00,1.6819,1.6823,1.6819,1.6823,136300000.0
2007-03-15 07:23:00,1.6822,1.6822,1.6819,1.682,136300000.0
2007-03-15 07:24:00,1.6819,1.6821,1.6818,1.682,136300000.0
2007-03-15 07:25:00,1.6821,1.6821,1.682,1.682,136300000.0
2007-03-15 07:26:00,1.6821,1.6823,1.6821,1.6823,136300000.0
2007-03-15 07:27:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2007-03-15 07:28:00,1.6822,1.6822,1.6822,1.6822,136300000.0
2007-03-15 07:29:00,1.6823,1.6823,1.6821,1.6823,136300000.0
2007-03-15 07:30:00,1.6822,1.6824,1.6822,1.6824,136300000.0
2007-03-15 07:31:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2007-03-15 07:32:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2007-03-15 07:33:00,1.6823,1.6826,1.6822,1.6824,136300000.0
2007-03-15 07:34:00,1.6823,1.6824,1.6823,1.6823,136300000.0
2007-03-15 07:35:00,1.6822,1.6823,1.6822,1.6823,136300000.0
2007-03-15 07:36:00,1.6822,1.6822,1.682,1.682,136300000.0
2007-03-15 07:37:00,1.6821,1.6821,1.682,1.6821,136300000.0
2007-03-15 07:38:00,1.682,1.6821,1.6818,1.6818,136300000.0
2007-03-15 07:39:00,1.6819,1.6822,1.6819,1.6822,136300000.0
2007-03-15 07:40:00,1.6823,1.6824,1.6822,1.6824,136300000.0
2007-03-15 07:41:00,1.6823,1.6824,1.6823,1.6824,136300000.0
2007-03-15 07:42:00,1.6825,1.6825,1.6825,1.6825,136300000.0
2007-03-15 07:43:00,1.6826,1.6833,1.6825,1.6833,136300000.0
2007-03-15 07:44:00,1.6832,1.6842,1.6832,1.684,136300000.0
2007-03-15 07:45:00,1.6839,1.684,1.6837,1.6837,136300000.0
2007-03-15 07:47:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2007-03-15 07:48:00,1.6839,1.684,1.6838,1.6839,136300000.0
2007-03-15 07:49:00,1.6838,1.6838,1.6838,1.6838,136300000.0
2007-03-15 07:50:00,1.6837,1.6837,1.6836,1.6837,136300000.0
2007-03-15 07:51:00,1.6836,1.6839,1.6836,1.6837,136300000.0
2007-03-15 07:52:00,1.6839,1.6839,1.6833,1.6835,136300000.0
2007-03-15 07:53:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2007-03-15 07:54:00,1.6836,1.6836,1.6835,1.6835,136300000.0
2007-03-15 07:55:00,1.6834,1.6835,1.6834,1.6834,136300000.0
2007-03-15 07:56:00,1.6835,1.6835,1.6834,1.6835,136300000.0
2007-03-15 07:57:00,1.6834,1.6835,1.6833,1.6833,136300000.0
2007-03-15 07:58:00,1.6834,1.6834,1.6831,1.6833,136300000.0
2007-03-15 07:59:00,1.6832,1.6833,1.6828,1.6828,136300000.0
2007-03-15 08:00:00,1.6829,1.6829,1.6825,1.6828,136300000.0
2007-03-15 08:01:00,1.6829,1.6829,1.6829,1.6829,136300000.0
2007-03-15 08:02:00,1.683,1.6833,1.6829,1.6833,136300000.0
2007-03-15 08:03:00,1.6832,1.6834,1.6832,1.6833,136300000.0
2007-03-15 08:04:00,1.6834,1.6835,1.6832,1.6832,136300000.0
2007-03-15 08:05:00,1.6833,1.6834,1.6831,1.6832,136300000.0
2007-03-15 08:06:00,1.6831,1.6835,1.683,1.6835,136300000.0
2007-03-15 08:07:00,1.6836,1.684,1.6836,1.6838,136300000.0
2007-03-15 08:08:00,1.6837,1.6838,1.6837,1.6837,136300000.0
2007-03-15 08:09:00,1.6838,1.6839,1.6837,1.6837,136300000.0
2007-03-15 08:10:00,1.6836,1.6838,1.6832,1.6833,136300000.0
2007-03-15 08:11:00,1.6834,1.6838,1.6831,1.6834,136300000.0
2007-03-15 08:12:00,1.6835,1.6835,1.6832,1.6835,136300000.0
2007-03-15 08:13:00,1.6834,1.6835,1.6833,1.6834,136300000.0
2007-03-15 08:14:00,1.6833,1.6835,1.6832,1.6835,136300000.0
2007-03-15 08:15:00,1.6836,1.6836,1.6834,1.6835,136300000.0
2007-03-15 08:16:00,1.6836,1.6836,1.6832,1.6834,136300000.0
2007-03-15 08:17:00,1.6833,1.6833,1.683,1.6831,136300000.0
2007-03-15 08:18:00,1.683,1.6831,1.683,1.6831,136300000.0
2007-03-15 08:19:00,1.683,1.6831,1.6829,1.6829,136300000.0
2007-03-15 08:20:00,1.6825,1.6828,1.6823,1.6824,136300000.0
2007-03-15 08:21:00,1.6823,1.6826,1.6823,1.6824,136300000.0
2007-03-15 08:22:00,1.6823,1.6824,1.682,1.6821,136300000.0
2007-03-15 08:23:00,1.682,1.6826,1.6818,1.6819,136300000.0
2007-03-15 08:24:00,1.682,1.6825,1.6819,1.6823,136300000.0
2007-03-15 08:25:00,1.6822,1.6824,1.6821,1.6823,136300000.0
2007-03-15 08:26:00,1.6822,1.6823,1.6821,1.6821,136300000.0
2007-03-15 08:27:00,1.682,1.6822,1.6815,1.6816,136300000.0
2007-03-15 08:28:00,1.6817,1.6818,1.6816,1.6816,136300000.0
2007-03-15 08:29:00,1.6815,1.6816,1.6813,1.6814,136300000.0
2007-03-15 08:30:00,1.6815,1.6817,1.6814,1.6814,136300000.0
2007-03-15 08:31:00,1.6813,1.6816,1.6811,1.6814,136300000.0
2007-03-15 08:32:00,1.6813,1.6816,1.6813,1.6815,136300000.0
2007-03-15 08:33:00,1.6817,1.6819,1.6816,1.6819,136300000.0
2007-03-15 08:34:00,1.6818,1.6821,1.6817,1.6817,136300000.0
2007-03-15 08:35:00,1.6816,1.682,1.6816,1.6818,136300000.0
2007-03-15 08:36:00,1.682,1.682,1.6817,1.6818,136300000.0
2007-03-15 08:37:00,1.6819,1.6821,1.6816,1.6816,136300000.0
2007-03-15 08:38:00,1.6815,1.6817,1.6815,1.6815,136300000.0
2007-03-15 08:39:00,1.6816,1.6819,1.6816,1.6818,136300000.0
2007-03-15 08:40:00,1.6819,1.6819,1.6818,1.6818,136300000.0
2007-03-15 08:41:00,1.6817,1.6818,1.6813,1.6813,136300000.0
2007-03-15 08:42:00,1.6814,1.6816,1.6812,1.6815,136300000.0
2007-03-15 08:43:00,1.6814,1.6816,1.6814,1.6816,136300000.0
2007-03-15 08:44:00,1.6815,1.6818,1.6813,1.6813,136300000.0
2007-03-15 08:45:00,1.6811,1.6812,1.681,1.681,136300000.0
2007-03-15 08:46:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2007-03-15 08:47:00,1.6813,1.6813,1.681,1.6812,136300000.0
2007-03-15 08:48:00,1.6811,1.6813,1.6811,1.6813,136300000.0
2007-03-15 08:49:00,1.6814,1.6816,1.6813,1.6815,136300000.0
2007-03-15 08:50:00,1.6816,1.6818,1.6814,1.6817,136300000.0
2007-03-15 08:51:00,1.6814,1.6815,1.6814,1.6814,136300000.0
2007-03-15 08:52:00,1.6815,1.6815,1.6811,1.6812,136300000.0
2007-03-15 08:53:00,1.6811,1.6812,1.6809,1.6809,136300000.0
2007-03-15 08:54:00,1.6811,1.6811,1.6808,1.6809,136300000.0
2007-03-15 08:55:00,1.681,1.681,1.6809,1.6809,136300000.0
2007-03-15 08:56:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2007-03-15 08:57:00,1.6808,1.6808,1.6799,1.68,136300000.0
2007-03-15 08:58:00,1.6802,1.6805,1.6799,1.6804,136300000.0
2007-03-15 08:59:00,1.6806,1.6806,1.68,1.6802,136300000.0
2007-03-15 09:00:00,1.6799,1.6803,1.6799,1.6799,136300000.0
2007-03-15 09:01:00,1.68,1.68,1.6795,1.6795,136300000.0
2007-03-15 09:02:00,1.6796,1.6797,1.6794,1.6797,136300000.0
2007-03-15 09:03:00,1.68,1.6802,1.68,1.6802,136300000.0
2007-03-15 09:04:00,1.6801,1.6803,1.6798,1.6799,136300000.0
2007-03-15 09:05:00,1.6798,1.68,1.6793,1.6795,136300000.0
2007-03-15 09:06:00,1.6794,1.6798,1.6794,1.6797,136300000.0
2007-03-15 09:07:00,1.6798,1.6799,1.6795,1.6795,136300000.0
2007-03-15 09:08:00,1.6794,1.6795,1.6791,1.6794,136300000.0
2007-03-15 09:09:00,1.6795,1.6795,1.6792,1.6793,136300000.0
2007-03-15 09:10:00,1.6794,1.6797,1.6793,1.6795,136300000.0
2007-03-15 09:11:00,1.6794,1.6795,1.679,1.679,136300000.0
2007-03-15 09:12:00,1.6789,1.6794,1.6789,1.6792,136300000.0
2007-03-15 09:13:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2007-03-15 09:14:00,1.6793,1.6797,1.6792,1.6796,136300000.0
2007-03-15 09:15:00,1.6797,1.6799,1.6796,1.6799,136300000.0
2007-03-15 09:16:00,1.6798,1.6799,1.6793,1.6795,136300000.0
2007-03-15 09:17:00,1.6794,1.6801,1.6794,1.6799,136300000.0
2007-03-15 09:18:00,1.68,1.6801,1.6799,1.6801,136300000.0
2007-03-15 09:19:00,1.68,1.68,1.6793,1.6794,136300000.0
2007-03-15 09:20:00,1.6795,1.6795,1.6785,1.6791,136300000.0
2007-03-15 09:21:00,1.6792,1.6795,1.6788,1.6794,136300000.0
2007-03-15 09:22:00,1.6793,1.6794,1.679,1.6792,136300000.0
2007-03-15 09:23:00,1.6793,1.6797,1.6787,1.679,136300000.0
2007-03-15 09:24:00,1.6786,1.6788,1.6784,1.6785,136300000.0
2007-03-15 09:25:00,1.6784,1.679,1.6784,1.6788,136300000.0
2007-03-15 09:26:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-03-15 09:27:00,1.6788,1.6792,1.6788,1.6791,136300000.0
2007-03-15 09:28:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-03-15 09:29:00,1.6788,1.6791,1.6785,1.6787,136300000.0
2007-03-15 09:30:00,1.6785,1.6788,1.6785,1.6787,136300000.0
2007-03-15 09:31:00,1.6786,1.679,1.6786,1.6789,136300000.0
2007-03-15 09:32:00,1.679,1.6792,1.6789,1.6792,136300000.0
2007-03-15 09:33:00,1.6793,1.6794,1.6791,1.6791,136300000.0
2007-03-15 09:34:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2007-03-15 09:35:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2007-03-15 09:36:00,1.6794,1.6796,1.6791,1.6791,136300000.0
2007-03-15 09:37:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2007-03-15 09:38:00,1.6795,1.6798,1.6794,1.6798,136300000.0
2007-03-15 09:39:00,1.6797,1.6798,1.6796,1.6797,136300000.0
2007-03-15 09:40:00,1.6796,1.6797,1.6793,1.6794,136300000.0
2007-03-15 09:41:00,1.6795,1.6796,1.679,1.6791,136300000.0
2007-03-15 09:42:00,1.6792,1.6793,1.6789,1.6791,136300000.0
2007-03-15 09:43:00,1.679,1.679,1.679,1.679,136300000.0
2007-03-15 09:44:00,1.6791,1.6791,1.6782,1.6782,136300000.0
2007-03-15 09:45:00,1.6781,1.6783,1.6781,1.6783,136300000.0
2007-03-15 09:46:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2007-03-15 09:47:00,1.6784,1.6785,1.6783,1.6783,136300000.0
2007-03-15 09:48:00,1.6784,1.6789,1.6784,1.6789,136300000.0
2007-03-15 09:49:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2007-03-15 09:50:00,1.679,1.6792,1.6788,1.6789,136300000.0
2007-03-15 09:51:00,1.6788,1.6789,1.6786,1.6789,136300000.0
2007-03-15 09:52:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-03-15 09:53:00,1.6786,1.6786,1.6779,1.6779,136300000.0
2007-03-15 09:54:00,1.6781,1.6782,1.678,1.6782,136300000.0
2007-03-15 09:55:00,1.6783,1.6783,1.6783,1.6783,136300000.0
2007-03-15 09:56:00,1.6782,1.6783,1.6778,1.678,136300000.0
2007-03-15 09:57:00,1.6782,1.6782,1.6779,1.6781,136300000.0
2007-03-15 09:58:00,1.678,1.6782,1.6779,1.6782,136300000.0
2007-03-15 09:59:00,1.6781,1.6782,1.6781,1.6781,136300000.0
2007-03-15 10:00:00,1.6782,1.6783,1.6779,1.6782,136300000.0
2007-03-15 10:01:00,1.6781,1.6782,1.6781,1.6782,136300000.0
2007-03-15 10:02:00,1.6781,1.6782,1.678,1.6782,136300000.0
2007-03-15 10:03:00,1.6781,1.6782,1.678,1.678,136300000.0
2007-03-15 10:04:00,1.6781,1.6783,1.6779,1.6782,136300000.0
2007-03-15 10:05:00,1.6781,1.6782,1.6779,1.6781,136300000.0
2007-03-15 10:06:00,1.678,1.6784,1.678,1.6783,136300000.0
2007-03-15 10:07:00,1.6782,1.6783,1.6779,1.6779,136300000.0
2007-03-15 10:08:00,1.6777,1.6778,1.6774,1.6777,136300000.0
2007-03-15 10:09:00,1.6778,1.6781,1.6776,1.6779,136300000.0
2007-03-15 10:10:00,1.6777,1.6778,1.6776,1.6778,136300000.0
2007-03-15 10:11:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-03-15 10:12:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-03-15 10:13:00,1.6774,1.6776,1.6774,1.6774,136300000.0
2007-03-15 10:14:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2007-03-15 10:15:00,1.6775,1.6775,1.6773,1.6774,136300000.0
2007-03-15 10:16:00,1.6773,1.6774,1.6772,1.6772,136300000.0
2007-03-15 10:17:00,1.677,1.6772,1.6767,1.6767,136300000.0
2007-03-15 10:18:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2007-03-15 10:19:00,1.6769,1.6771,1.6766,1.6768,136300000.0
2007-03-15 10:20:00,1.6767,1.6771,1.6767,1.6771,136300000.0
2007-03-15 10:21:00,1.6772,1.6773,1.6769,1.6773,136300000.0
2007-03-15 10:22:00,1.6771,1.6778,1.6767,1.6773,136300000.0
2007-03-15 10:23:00,1.6772,1.6772,1.6767,1.6767,136300000.0
2007-03-15 10:24:00,1.6768,1.6772,1.6762,1.6764,136300000.0
2007-03-15 10:25:00,1.6763,1.6765,1.6761,1.6765,136300000.0
2007-03-15 10:26:00,1.6766,1.6767,1.6758,1.676,136300000.0
2007-03-15 10:27:00,1.6762,1.6762,1.6759,1.6761,136300000.0
2007-03-15 10:28:00,1.6759,1.6762,1.6754,1.6756,136300000.0
2007-03-15 10:29:00,1.6757,1.6758,1.6754,1.6754,136300000.0
2007-03-15 10:30:00,1.6753,1.6753,1.6748,1.6752,136300000.0
2007-03-15 10:31:00,1.6751,1.6757,1.675,1.6756,136300000.0
2007-03-15 10:32:00,1.6755,1.6755,1.6753,1.6754,136300000.0
2007-03-15 10:33:00,1.6753,1.6753,1.6745,1.6746,136300000.0
2007-03-15 10:34:00,1.6747,1.6748,1.6735,1.6737,136300000.0
2007-03-15 10:35:00,1.6738,1.6742,1.6738,1.674,136300000.0
2007-03-15 10:36:00,1.6741,1.6742,1.6737,1.6739,136300000.0
2007-03-15 10:37:00,1.6738,1.6743,1.6738,1.6741,136300000.0
2007-03-15 10:38:00,1.6743,1.6743,1.6736,1.6738,136300000.0
2007-03-15 10:39:00,1.6739,1.6741,1.6738,1.6739,136300000.0
2007-03-15 10:40:00,1.674,1.6741,1.6739,1.674,136300000.0
2007-03-15 10:41:00,1.6741,1.6741,1.6736,1.6737,136300000.0
2007-03-15 10:42:00,1.6736,1.6737,1.6734,1.6734,136300000.0
2007-03-15 10:43:00,1.6735,1.6738,1.6734,1.6738,136300000.0
2007-03-15 10:44:00,1.6739,1.6739,1.6736,1.6736,136300000.0
2007-03-15 10:45:00,1.6737,1.6738,1.6735,1.6737,136300000.0
2007-03-15 10:46:00,1.6738,1.6738,1.6734,1.6736,136300000.0
2007-03-15 10:47:00,1.6734,1.6734,1.6721,1.6722,136300000.0
2007-03-15 10:48:00,1.6721,1.6728,1.6721,1.6728,136300000.0
2007-03-15 10:49:00,1.6729,1.6731,1.6727,1.6731,136300000.0
2007-03-15 10:50:00,1.6728,1.6731,1.6727,1.6731,136300000.0
2007-03-15 10:51:00,1.673,1.6735,1.6729,1.6735,136300000.0
2007-03-15 10:52:00,1.6734,1.6735,1.673,1.6735,136300000.0
2007-03-15 10:53:00,1.6737,1.6744,1.6737,1.6742,136300000.0
2007-03-15 10:54:00,1.6741,1.6747,1.674,1.6745,136300000.0
2007-03-15 10:55:00,1.6747,1.6747,1.6745,1.6746,136300000.0
2007-03-15 10:56:00,1.6745,1.6748,1.6745,1.6747,136300000.0
2007-03-15 10:57:00,1.6748,1.6748,1.6745,1.6745,136300000.0
2007-03-15 10:58:00,1.6744,1.6746,1.6743,1.6744,136300000.0
2007-03-15 10:59:00,1.6745,1.6747,1.6744,1.6747,136300000.0
2007-03-15 11:00:00,1.6746,1.6747,1.6741,1.6746,136300000.0
2007-03-15 11:01:00,1.6747,1.6747,1.6741,1.6745,136300000.0
2007-03-15 11:02:00,1.6746,1.6747,1.6746,1.6746,136300000.0
2007-03-15 11:03:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2007-03-15 11:04:00,1.6744,1.6745,1.6743,1.6743,136300000.0
2007-03-15 11:05:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2007-03-15 11:06:00,1.6744,1.6744,1.6741,1.6742,136300000.0
2007-03-15 11:07:00,1.6743,1.6744,1.6742,1.6744,136300000.0
2007-03-15 11:08:00,1.6745,1.6746,1.6739,1.674,136300000.0
2007-03-15 11:09:00,1.6741,1.6742,1.6741,1.6742,136300000.0
2007-03-15 11:10:00,1.6741,1.6741,1.6739,1.6739,136300000.0
2007-03-15 11:11:00,1.6741,1.6743,1.6739,1.6739,136300000.0
2007-03-15 11:12:00,1.6741,1.6741,1.6738,1.6741,136300000.0
2007-03-15 11:13:00,1.674,1.6745,1.6739,1.6745,136300000.0
2007-03-15 11:14:00,1.6746,1.6748,1.6746,1.6747,136300000.0
2007-03-15 11:15:00,1.6746,1.675,1.6746,1.6748,136300000.0
2007-03-15 11:16:00,1.6749,1.675,1.6748,1.6748,136300000.0
2007-03-15 11:17:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2007-03-15 11:18:00,1.6751,1.6753,1.675,1.6753,136300000.0
2007-03-15 11:19:00,1.6752,1.6753,1.6746,1.6749,136300000.0
2007-03-15 11:20:00,1.675,1.675,1.6746,1.6746,136300000.0
2007-03-15 11:21:00,1.6745,1.6745,1.6742,1.6745,136300000.0
2007-03-15 11:22:00,1.6744,1.6746,1.6743,1.6745,136300000.0
2007-03-15 11:23:00,1.6746,1.6753,1.6745,1.6752,136300000.0
2007-03-15 11:24:00,1.6753,1.6753,1.6751,1.6751,136300000.0
2007-03-15 11:25:00,1.6752,1.6754,1.6752,1.6753,136300000.0
2007-03-15 11:26:00,1.6752,1.6757,1.6749,1.6753,136300000.0
2007-03-15 11:27:00,1.6752,1.6757,1.6752,1.6756,136300000.0
2007-03-15 11:28:00,1.6758,1.6763,1.6757,1.6759,136300000.0
2007-03-15 11:29:00,1.676,1.676,1.6755,1.6757,136300000.0
2007-03-15 11:30:00,1.6759,1.6759,1.6755,1.6757,136300000.0
2007-03-15 11:31:00,1.6758,1.6758,1.6753,1.6755,136300000.0
2007-03-15 11:32:00,1.6756,1.6757,1.6754,1.6757,136300000.0
2007-03-15 11:33:00,1.6758,1.6762,1.6757,1.6759,136300000.0
2007-03-15 11:34:00,1.6758,1.676,1.6758,1.6759,136300000.0
2007-03-15 11:35:00,1.6758,1.6763,1.6757,1.6761,136300000.0
2007-03-15 11:36:00,1.6762,1.6762,1.6759,1.676,136300000.0
2007-03-15 11:37:00,1.6759,1.6762,1.6757,1.6762,136300000.0
2007-03-15 11:38:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-03-15 11:39:00,1.6763,1.6763,1.676,1.6762,136300000.0
2007-03-15 11:40:00,1.6761,1.6761,1.6757,1.6758,136300000.0
2007-03-15 11:41:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2007-03-15 11:42:00,1.676,1.6761,1.6758,1.6759,136300000.0
2007-03-15 11:43:00,1.6758,1.6759,1.6757,1.6759,136300000.0
2007-03-15 11:44:00,1.6758,1.6761,1.6758,1.676,136300000.0
2007-03-15 11:45:00,1.6759,1.676,1.6758,1.6758,136300000.0
2007-03-15 11:46:00,1.6759,1.6759,1.6756,1.6757,136300000.0
2007-03-15 11:47:00,1.6758,1.6758,1.6755,1.6757,136300000.0
2007-03-15 11:48:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2007-03-15 11:49:00,1.6753,1.6757,1.6753,1.6756,136300000.0
2007-03-15 11:50:00,1.6757,1.6757,1.6753,1.6753,136300000.0
2007-03-15 11:51:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2007-03-15 11:52:00,1.6754,1.6755,1.6754,1.6754,136300000.0
2007-03-15 11:53:00,1.6753,1.6753,1.6752,1.6753,136300000.0
2007-03-15 11:54:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2007-03-15 11:55:00,1.6754,1.6754,1.6753,1.6753,136300000.0
2007-03-15 11:56:00,1.6754,1.6756,1.6754,1.6756,136300000.0
2007-03-15 11:57:00,1.6754,1.6757,1.6754,1.6757,136300000.0
2007-03-15 11:58:00,1.6756,1.6757,1.6756,1.6757,136300000.0
2007-03-15 11:59:00,1.6756,1.6758,1.6753,1.6755,136300000.0
2007-03-15 12:00:00,1.6754,1.6754,1.6748,1.6753,136300000.0
2007-03-15 12:01:00,1.6755,1.6759,1.6753,1.6758,136300000.0
2007-03-15 12:02:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-03-15 12:03:00,1.6761,1.6763,1.676,1.6763,136300000.0
2007-03-15 12:04:00,1.6764,1.6765,1.6762,1.6763,136300000.0
2007-03-15 12:05:00,1.6762,1.6762,1.6759,1.676,136300000.0
2007-03-15 12:06:00,1.6761,1.6763,1.6759,1.6761,136300000.0
2007-03-15 12:07:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2007-03-15 12:08:00,1.6763,1.6777,1.6763,1.6777,136300000.0
2007-03-15 12:09:00,1.6776,1.6776,1.6771,1.6771,136300000.0
2007-03-15 12:10:00,1.677,1.6772,1.6767,1.6767,136300000.0
2007-03-15 12:11:00,1.6769,1.6771,1.6768,1.6769,136300000.0
2007-03-15 12:12:00,1.677,1.6776,1.677,1.6773,136300000.0
2007-03-15 12:13:00,1.6772,1.6775,1.6771,1.6771,136300000.0
2007-03-15 12:14:00,1.6772,1.6774,1.6772,1.6774,136300000.0
2007-03-15 12:15:00,1.6773,1.6775,1.6773,1.6774,136300000.0
2007-03-15 12:16:00,1.6775,1.6779,1.6774,1.6774,136300000.0
2007-03-15 12:17:00,1.6773,1.6774,1.677,1.6772,136300000.0
2007-03-15 12:18:00,1.6773,1.6773,1.6769,1.6771,136300000.0
2007-03-15 12:19:00,1.6772,1.6773,1.6769,1.6769,136300000.0
2007-03-15 12:20:00,1.6773,1.6787,1.6773,1.6784,136300000.0
2007-03-15 12:21:00,1.6783,1.6785,1.6781,1.6782,136300000.0
2007-03-15 12:22:00,1.6783,1.6792,1.6783,1.6792,136300000.0
2007-03-15 12:23:00,1.6791,1.6793,1.6781,1.6786,136300000.0
2007-03-15 12:24:00,1.6785,1.6786,1.6781,1.6785,136300000.0
2007-03-15 12:25:00,1.6784,1.6786,1.6782,1.6786,136300000.0
2007-03-15 12:26:00,1.6785,1.6787,1.6784,1.6784,136300000.0
2007-03-15 12:27:00,1.6785,1.6788,1.6785,1.6788,136300000.0
2007-03-15 12:28:00,1.6787,1.6788,1.6786,1.6787,136300000.0
2007-03-15 12:29:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2007-03-15 12:30:00,1.6787,1.6788,1.6786,1.6788,136300000.0
2007-03-15 12:31:00,1.6791,1.6801,1.6789,1.6792,136300000.0
2007-03-15 12:32:00,1.6793,1.6796,1.6788,1.6795,136300000.0
2007-03-15 12:33:00,1.6793,1.6794,1.6792,1.6793,136300000.0
2007-03-15 12:34:00,1.6794,1.6794,1.679,1.6791,136300000.0
2007-03-15 12:35:00,1.679,1.6793,1.6788,1.6793,136300000.0
2007-03-15 12:36:00,1.6794,1.6796,1.6793,1.6794,136300000.0
2007-03-15 12:37:00,1.6795,1.6796,1.6792,1.6792,136300000.0
2007-03-15 12:38:00,1.679,1.679,1.6787,1.6788,136300000.0
2007-03-15 12:39:00,1.6789,1.679,1.6788,1.679,136300000.0
2007-03-15 12:40:00,1.6789,1.6791,1.6789,1.6791,136300000.0
2007-03-15 12:41:00,1.6793,1.6794,1.6789,1.6791,136300000.0
2007-03-15 12:42:00,1.6792,1.6793,1.6789,1.6792,136300000.0
2007-03-15 12:43:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2007-03-15 12:44:00,1.6794,1.6794,1.6789,1.6793,136300000.0
2007-03-15 12:45:00,1.6792,1.6797,1.6792,1.6795,136300000.0
2007-03-15 12:46:00,1.6796,1.6806,1.6796,1.6805,136300000.0
2007-03-15 12:47:00,1.6804,1.6806,1.6799,1.6799,136300000.0
2007-03-15 12:48:00,1.6798,1.6801,1.6796,1.6797,136300000.0
2007-03-15 12:49:00,1.6798,1.6801,1.6797,1.68,136300000.0
2007-03-15 12:50:00,1.6801,1.6803,1.68,1.6801,136300000.0
2007-03-15 12:51:00,1.68,1.6802,1.6799,1.6801,136300000.0
2007-03-15 12:52:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2007-03-15 12:53:00,1.6801,1.6802,1.68,1.6801,136300000.0
2007-03-15 12:54:00,1.6802,1.6805,1.6797,1.6798,136300000.0
2007-03-15 12:56:00,1.6797,1.6797,1.6795,1.6797,136300000.0
2007-03-15 12:57:00,1.6796,1.6796,1.6795,1.6796,136300000.0
2007-03-15 12:58:00,1.6795,1.6806,1.6795,1.6804,136300000.0
2007-03-15 12:59:00,1.6803,1.6804,1.6799,1.6803,136300000.0
2007-03-15 13:00:00,1.6804,1.6805,1.6802,1.6804,136300000.0
2007-03-15 13:01:00,1.6802,1.6807,1.6802,1.6807,136300000.0
2007-03-15 13:02:00,1.6804,1.6806,1.6802,1.6805,136300000.0
2007-03-15 13:03:00,1.6804,1.6805,1.68,1.6802,136300000.0
2007-03-15 13:04:00,1.6801,1.6802,1.6801,1.6802,136300000.0
2007-03-15 13:05:00,1.68,1.6801,1.6797,1.6798,136300000.0
2007-03-15 13:06:00,1.6796,1.6798,1.6796,1.6796,136300000.0
2007-03-15 13:07:00,1.6798,1.6798,1.6795,1.6795,136300000.0
2007-03-15 13:08:00,1.6796,1.6796,1.6792,1.6792,136300000.0
2007-03-15 13:10:00,1.6791,1.6795,1.6791,1.6795,136300000.0
2007-03-15 13:11:00,1.6796,1.6797,1.6792,1.6792,136300000.0
2007-03-15 13:12:00,1.6793,1.6795,1.6791,1.6794,136300000.0
2007-03-15 13:13:00,1.6795,1.6796,1.6793,1.6796,136300000.0
2007-03-15 13:14:00,1.6795,1.6798,1.6795,1.6798,136300000.0
2007-03-15 13:15:00,1.6797,1.6799,1.6797,1.6797,136300000.0
2007-03-15 13:16:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-03-15 13:17:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2007-03-15 13:18:00,1.6799,1.6799,1.6796,1.6797,136300000.0
2007-03-15 13:19:00,1.6796,1.6796,1.6796,1.6796,136300000.0
2007-03-15 13:20:00,1.6795,1.6796,1.6795,1.6795,136300000.0
2007-03-15 13:21:00,1.6794,1.6794,1.6794,1.6794,136300000.0
2007-03-15 13:22:00,1.6793,1.6794,1.6793,1.6793,136300000.0
2007-03-15 13:23:00,1.6794,1.6797,1.6794,1.6795,136300000.0
2007-03-15 13:24:00,1.6794,1.6795,1.6792,1.6795,136300000.0
2007-03-15 13:25:00,1.6794,1.6796,1.6791,1.6792,136300000.0
2007-03-15 13:26:00,1.6793,1.6794,1.679,1.6794,136300000.0
2007-03-15 13:27:00,1.6793,1.6795,1.679,1.6794,136300000.0
2007-03-15 13:28:00,1.6793,1.6797,1.6792,1.6795,136300000.0
2007-03-15 13:29:00,1.6794,1.6795,1.6793,1.6793,136300000.0
2007-03-15 13:30:00,1.6788,1.6792,1.6776,1.679,136300000.0
2007-03-15 13:31:00,1.6788,1.6805,1.6788,1.6805,136300000.0
2007-03-15 13:32:00,1.6804,1.6814,1.6801,1.6806,136300000.0
2007-03-15 13:33:00,1.6809,1.6815,1.6805,1.6813,136300000.0
2007-03-15 13:34:00,1.6811,1.6815,1.6806,1.6809,136300000.0
2007-03-15 13:35:00,1.6808,1.681,1.6798,1.6803,136300000.0
2007-03-15 13:36:00,1.6801,1.6802,1.6796,1.68,136300000.0
2007-03-15 13:37:00,1.6799,1.6802,1.6798,1.68,136300000.0
2007-03-15 13:38:00,1.6799,1.6799,1.6794,1.6795,136300000.0
2007-03-15 13:39:00,1.6796,1.6796,1.6791,1.6793,136300000.0
2007-03-15 13:40:00,1.6792,1.6795,1.679,1.6794,136300000.0
2007-03-15 13:41:00,1.6793,1.6795,1.6792,1.6793,136300000.0
2007-03-15 13:42:00,1.6792,1.6796,1.6792,1.6794,136300000.0
2007-03-15 13:43:00,1.6795,1.6795,1.6781,1.6781,136300000.0
2007-03-15 13:44:00,1.6782,1.6787,1.6781,1.6781,136300000.0
2007-03-15 13:45:00,1.678,1.6785,1.678,1.6785,136300000.0
2007-03-15 13:46:00,1.6784,1.6784,1.6778,1.6781,136300000.0
2007-03-15 13:47:00,1.6782,1.6782,1.678,1.6782,136300000.0
2007-03-15 13:48:00,1.6783,1.6785,1.678,1.678,136300000.0
2007-03-15 13:49:00,1.6779,1.6784,1.6779,1.6782,136300000.0
2007-03-15 13:50:00,1.678,1.6782,1.6779,1.6782,136300000.0
2007-03-15 13:51:00,1.6783,1.6783,1.6781,1.6783,136300000.0
2007-03-15 13:52:00,1.6782,1.6785,1.6781,1.6784,136300000.0
2007-03-15 13:53:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2007-03-15 13:54:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-03-15 13:55:00,1.6785,1.6786,1.6784,1.6784,136300000.0
2007-03-15 13:56:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2007-03-15 13:57:00,1.6788,1.6789,1.6784,1.6786,136300000.0
2007-03-15 13:58:00,1.6785,1.6785,1.6782,1.6783,136300000.0
2007-03-15 13:59:00,1.6785,1.6786,1.6768,1.6772,136300000.0
2007-03-15 14:00:00,1.6788,1.6789,1.6778,1.6788,136300000.0
2007-03-15 14:01:00,1.6784,1.6789,1.6783,1.6787,136300000.0
2007-03-15 14:02:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2007-03-15 14:03:00,1.6785,1.6787,1.6782,1.6784,136300000.0
2007-03-15 14:04:00,1.6783,1.6785,1.678,1.6783,136300000.0
2007-03-15 14:05:00,1.6784,1.6791,1.6784,1.6788,136300000.0
2007-03-15 14:06:00,1.6789,1.6793,1.6787,1.6792,136300000.0
2007-03-15 14:07:00,1.6791,1.6791,1.6789,1.6791,136300000.0
2007-03-15 14:08:00,1.679,1.6794,1.6789,1.6794,136300000.0
2007-03-15 14:09:00,1.6793,1.6796,1.6791,1.6794,136300000.0
2007-03-15 14:10:00,1.6793,1.6794,1.6789,1.6789,136300000.0
2007-03-15 14:11:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2007-03-15 14:12:00,1.6785,1.6788,1.6784,1.6784,136300000.0
2007-03-15 14:13:00,1.6783,1.6787,1.6783,1.6785,136300000.0
2007-03-15 14:14:00,1.6786,1.6788,1.6782,1.6785,136300000.0
2007-03-15 14:15:00,1.6786,1.6788,1.6781,1.6781,136300000.0
2007-03-15 14:16:00,1.678,1.6782,1.6774,1.6777,136300000.0
2007-03-15 14:17:00,1.6779,1.6779,1.6774,1.6776,136300000.0
2007-03-15 14:18:00,1.6775,1.6779,1.6775,1.6779,136300000.0
2007-03-15 14:19:00,1.678,1.6782,1.6779,1.6782,136300000.0
2007-03-15 14:20:00,1.6781,1.679,1.6781,1.6784,136300000.0
2007-03-15 14:21:00,1.6786,1.6788,1.6782,1.6788,136300000.0
2007-03-15 14:22:00,1.6789,1.6791,1.6786,1.679,136300000.0
2007-03-15 14:23:00,1.6788,1.6789,1.6786,1.6787,136300000.0
2007-03-15 14:24:00,1.6786,1.679,1.6786,1.6789,136300000.0
2007-03-15 14:25:00,1.679,1.679,1.6781,1.6784,136300000.0
2007-03-15 14:26:00,1.6783,1.6785,1.6777,1.678,136300000.0
2007-03-15 14:27:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-03-15 14:28:00,1.678,1.6784,1.6779,1.6783,136300000.0
2007-03-15 14:29:00,1.6785,1.679,1.6785,1.6788,136300000.0
2007-03-15 14:30:00,1.6791,1.6793,1.6787,1.6789,136300000.0
2007-03-15 14:31:00,1.6788,1.6791,1.6787,1.6787,136300000.0
2007-03-15 14:32:00,1.6789,1.6792,1.6788,1.6791,136300000.0
2007-03-15 14:33:00,1.679,1.6791,1.6789,1.6789,136300000.0
2007-03-15 14:34:00,1.6788,1.679,1.6782,1.6784,136300000.0
2007-03-15 14:35:00,1.6783,1.6786,1.678,1.6786,136300000.0
2007-03-15 14:36:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2007-03-15 14:37:00,1.6783,1.6785,1.6776,1.6777,136300000.0
2007-03-15 14:38:00,1.6776,1.678,1.6766,1.6767,136300000.0
2007-03-15 14:39:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2007-03-15 14:40:00,1.6767,1.677,1.6765,1.6769,136300000.0
2007-03-15 14:41:00,1.6772,1.6773,1.6765,1.6767,136300000.0
2007-03-15 14:42:00,1.6768,1.6773,1.6767,1.6773,136300000.0
2007-03-15 14:43:00,1.6774,1.6778,1.6773,1.6778,136300000.0
2007-03-15 14:44:00,1.6776,1.6777,1.6772,1.6773,136300000.0
2007-03-15 14:45:00,1.6774,1.6775,1.6771,1.6772,136300000.0
2007-03-15 14:46:00,1.6773,1.6773,1.6771,1.6772,136300000.0
2007-03-15 14:47:00,1.6773,1.6776,1.6769,1.6773,136300000.0
2007-03-15 14:48:00,1.6774,1.6785,1.6774,1.6785,136300000.0
2007-03-15 14:49:00,1.6783,1.6784,1.678,1.6783,136300000.0
2007-03-15 14:50:00,1.6781,1.679,1.6781,1.6785,136300000.0
2007-03-15 14:51:00,1.6786,1.6786,1.6779,1.6783,136300000.0
2007-03-15 14:52:00,1.6784,1.6784,1.6777,1.6783,136300000.0
2007-03-15 14:53:00,1.6781,1.6781,1.6778,1.6778,136300000.0
2007-03-15 14:54:00,1.6776,1.6777,1.677,1.6771,136300000.0
2007-03-15 14:55:00,1.6773,1.6774,1.677,1.677,136300000.0
2007-03-15 14:56:00,1.6771,1.6775,1.6767,1.6772,136300000.0
2007-03-15 14:57:00,1.6771,1.6774,1.6771,1.6773,136300000.0
2007-03-15 14:58:00,1.6775,1.6775,1.6772,1.6775,136300000.0
2007-03-15 14:59:00,1.6774,1.6774,1.6763,1.6765,136300000.0
2007-03-15 15:00:00,1.6763,1.6765,1.676,1.6763,136300000.0
2007-03-15 15:01:00,1.6762,1.6762,1.6755,1.6758,136300000.0
2007-03-15 15:02:00,1.676,1.676,1.6757,1.6758,136300000.0
2007-03-15 15:03:00,1.6759,1.6764,1.6757,1.6764,136300000.0
2007-03-15 15:04:00,1.6763,1.6764,1.6763,1.6764,136300000.0
2007-03-15 15:05:00,1.6763,1.6765,1.6762,1.6762,136300000.0
2007-03-15 15:06:00,1.6763,1.6769,1.6763,1.6768,136300000.0
2007-03-15 15:07:00,1.6769,1.6771,1.6768,1.677,136300000.0
2007-03-15 15:08:00,1.6771,1.6771,1.6767,1.6768,136300000.0
2007-03-15 15:09:00,1.6769,1.6769,1.6766,1.6766,136300000.0
2007-03-15 15:10:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2007-03-15 15:11:00,1.6766,1.6768,1.6764,1.6765,136300000.0
2007-03-15 15:12:00,1.6764,1.6764,1.6761,1.6763,136300000.0
2007-03-15 15:13:00,1.6762,1.6764,1.6762,1.6764,136300000.0
2007-03-15 15:14:00,1.6762,1.6768,1.6762,1.6767,136300000.0
2007-03-15 15:15:00,1.6768,1.6769,1.6766,1.6766,136300000.0
2007-03-15 15:16:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2007-03-15 15:17:00,1.6766,1.6769,1.6766,1.6768,136300000.0
2007-03-15 15:18:00,1.6767,1.677,1.6767,1.6768,136300000.0
2007-03-15 15:19:00,1.677,1.6771,1.6768,1.6768,136300000.0
2007-03-15 15:20:00,1.6769,1.6771,1.6768,1.677,136300000.0
2007-03-15 15:21:00,1.6771,1.6776,1.6771,1.6774,136300000.0
2007-03-15 15:22:00,1.6773,1.6775,1.677,1.6773,136300000.0
2007-03-15 15:23:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-03-15 15:24:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-03-15 15:25:00,1.6769,1.677,1.6768,1.6769,136300000.0
2007-03-15 15:26:00,1.6767,1.6769,1.6766,1.6766,136300000.0
2007-03-15 15:27:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2007-03-15 15:28:00,1.6768,1.6768,1.6762,1.6765,136300000.0
2007-03-15 15:29:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2007-03-15 15:30:00,1.6762,1.6767,1.6762,1.6767,136300000.0
2007-03-15 15:31:00,1.6766,1.677,1.6766,1.6768,136300000.0
2007-03-15 15:32:00,1.6767,1.6768,1.6766,1.6768,136300000.0
2007-03-15 15:33:00,1.6767,1.6768,1.6765,1.6766,136300000.0
2007-03-15 15:34:00,1.6765,1.6766,1.6763,1.6765,136300000.0
2007-03-15 15:35:00,1.6767,1.6767,1.6763,1.6764,136300000.0
2007-03-15 15:36:00,1.6765,1.6767,1.6764,1.6766,136300000.0
2007-03-15 15:37:00,1.6765,1.6768,1.6765,1.6768,136300000.0
2007-03-15 15:38:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2007-03-15 15:39:00,1.6768,1.6769,1.6767,1.6769,136300000.0
2007-03-15 15:40:00,1.6768,1.6768,1.6764,1.6764,136300000.0
2007-03-15 15:41:00,1.6765,1.6769,1.6764,1.6769,136300000.0
2007-03-15 15:42:00,1.6768,1.677,1.6767,1.677,136300000.0
2007-03-15 15:43:00,1.6771,1.6772,1.6767,1.6767,136300000.0
2007-03-15 15:44:00,1.6766,1.677,1.6766,1.677,136300000.0
2007-03-15 15:45:00,1.6769,1.6772,1.6766,1.6766,136300000.0
2007-03-15 15:46:00,1.6765,1.6766,1.676,1.6763,136300000.0
2007-03-15 15:47:00,1.6764,1.6773,1.6764,1.6772,136300000.0
2007-03-15 15:48:00,1.6773,1.6775,1.677,1.6771,136300000.0
2007-03-15 15:49:00,1.677,1.6772,1.6769,1.6772,136300000.0
2007-03-15 15:50:00,1.6773,1.6775,1.6773,1.6775,136300000.0
2007-03-15 15:51:00,1.6778,1.6786,1.6778,1.6782,136300000.0
2007-03-15 15:52:00,1.6781,1.6785,1.6781,1.6783,136300000.0
2007-03-15 15:53:00,1.6782,1.6782,1.6777,1.6777,136300000.0
2007-03-15 15:54:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2007-03-15 15:55:00,1.678,1.6784,1.6779,1.6783,136300000.0
2007-03-15 15:56:00,1.6782,1.6788,1.6782,1.6783,136300000.0
2007-03-15 15:57:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2007-03-15 15:58:00,1.6783,1.6786,1.6783,1.6786,136300000.0
2007-03-15 15:59:00,1.6785,1.6786,1.6781,1.6781,136300000.0
2007-03-15 16:00:00,1.678,1.6781,1.678,1.6781,136300000.0
2007-03-15 16:01:00,1.678,1.6781,1.6779,1.6779,136300000.0
2007-03-15 16:02:00,1.678,1.6782,1.678,1.678,136300000.0
2007-03-15 16:03:00,1.6779,1.678,1.6778,1.678,136300000.0
2007-03-15 16:04:00,1.6781,1.6781,1.6777,1.6779,136300000.0
2007-03-15 16:05:00,1.678,1.6781,1.6779,1.6781,136300000.0
2007-03-15 16:06:00,1.6783,1.6784,1.6777,1.6777,136300000.0
2007-03-15 16:07:00,1.6776,1.6782,1.6774,1.6775,136300000.0
2007-03-15 16:08:00,1.6773,1.6777,1.6773,1.6776,136300000.0
2007-03-15 16:09:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2007-03-15 16:10:00,1.6778,1.6778,1.6776,1.6776,136300000.0
2007-03-15 16:11:00,1.6777,1.6778,1.6775,1.6775,136300000.0
2007-03-15 16:12:00,1.6774,1.6776,1.6773,1.6773,136300000.0
2007-03-15 16:13:00,1.6774,1.6776,1.6773,1.6775,136300000.0
2007-03-15 16:14:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2007-03-15 16:15:00,1.678,1.6786,1.6779,1.6783,136300000.0
2007-03-15 16:16:00,1.6784,1.679,1.6783,1.679,136300000.0
2007-03-15 16:17:00,1.6788,1.6791,1.6785,1.6788,136300000.0
2007-03-15 16:18:00,1.679,1.6792,1.6788,1.679,136300000.0
2007-03-15 16:19:00,1.6791,1.6792,1.6788,1.6789,136300000.0
2007-03-15 16:20:00,1.6788,1.679,1.6786,1.6787,136300000.0
2007-03-15 16:21:00,1.6786,1.6786,1.6783,1.6785,136300000.0
2007-03-15 16:22:00,1.6786,1.679,1.6786,1.6789,136300000.0
2007-03-15 16:23:00,1.6788,1.679,1.6788,1.6788,136300000.0
2007-03-15 16:24:00,1.6786,1.6791,1.6786,1.679,136300000.0
2007-03-15 16:25:00,1.6791,1.6792,1.679,1.679,136300000.0
2007-03-15 16:26:00,1.6791,1.6793,1.679,1.6791,136300000.0
2007-03-15 16:27:00,1.6792,1.6793,1.679,1.679,136300000.0
2007-03-15 16:28:00,1.6789,1.679,1.6787,1.6787,136300000.0
2007-03-15 16:29:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2007-03-15 16:30:00,1.6785,1.679,1.6785,1.6788,136300000.0
2007-03-15 16:31:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2007-03-15 16:32:00,1.6786,1.6787,1.6784,1.6787,136300000.0
2007-03-15 16:33:00,1.6788,1.6794,1.6787,1.6794,136300000.0
2007-03-15 16:34:00,1.6792,1.6794,1.6792,1.6794,136300000.0
2007-03-15 16:35:00,1.6793,1.6796,1.6793,1.6793,136300000.0
2007-03-15 16:36:00,1.6792,1.6796,1.6792,1.6792,136300000.0
2007-03-15 16:37:00,1.6793,1.6793,1.6792,1.6793,136300000.0
2007-03-15 16:38:00,1.6792,1.6793,1.6791,1.6793,136300000.0
2007-03-15 16:39:00,1.6794,1.6797,1.6793,1.6793,136300000.0
2007-03-15 16:40:00,1.6794,1.6799,1.6793,1.6798,136300000.0
2007-03-15 16:41:00,1.6796,1.6796,1.6794,1.6795,136300000.0
2007-03-15 16:42:00,1.6797,1.6798,1.6794,1.6796,136300000.0
2007-03-15 16:43:00,1.6797,1.6797,1.6788,1.6791,136300000.0
2007-03-15 16:44:00,1.679,1.6792,1.6789,1.6791,136300000.0
2007-03-15 16:45:00,1.679,1.6792,1.6786,1.6787,136300000.0
2007-03-15 16:46:00,1.6788,1.6789,1.6785,1.6785,136300000.0
2007-03-15 16:47:00,1.6786,1.6787,1.6784,1.6786,136300000.0
2007-03-15 16:48:00,1.6787,1.6789,1.6784,1.6787,136300000.0
2007-03-15 16:49:00,1.6788,1.6789,1.6785,1.6785,136300000.0
2007-03-15 16:50:00,1.6784,1.6786,1.6784,1.6785,136300000.0
2007-03-15 16:51:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2007-03-15 16:52:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2007-03-15 16:53:00,1.6788,1.6788,1.6785,1.6786,136300000.0
2007-03-15 16:54:00,1.6785,1.6785,1.6781,1.6781,136300000.0
2007-03-15 16:55:00,1.6782,1.6784,1.6782,1.6784,136300000.0
2007-03-15 16:56:00,1.6785,1.679,1.6781,1.6787,136300000.0
2007-03-15 16:57:00,1.6788,1.6791,1.6788,1.679,136300000.0
2007-03-15 16:58:00,1.6791,1.6792,1.6788,1.679,136300000.0
2007-03-15 16:59:00,1.6789,1.6798,1.6789,1.6798,136300000.0
2007-03-15 17:02:00,1.6793,1.6793,1.6792,1.6792,136300000.0
2007-03-15 17:03:00,1.6791,1.6793,1.679,1.6792,136300000.0
2007-03-15 17:04:00,1.6791,1.6801,1.6786,1.6792,136300000.0
2007-03-15 17:05:00,1.6793,1.6794,1.6788,1.6788,136300000.0
2007-03-15 17:06:00,1.679,1.6791,1.6786,1.6787,136300000.0
2007-03-15 17:07:00,1.6789,1.6794,1.6787,1.6793,136300000.0
2007-03-15 17:08:00,1.6794,1.6798,1.6792,1.6795,136300000.0
2007-03-15 17:09:00,1.6794,1.6797,1.6792,1.6792,136300000.0
2007-03-15 17:10:00,1.6793,1.6796,1.6793,1.6794,136300000.0
2007-03-15 17:11:00,1.6793,1.6796,1.6792,1.6794,136300000.0
2007-03-15 17:12:00,1.6795,1.6799,1.6794,1.6799,136300000.0
2007-03-15 17:13:00,1.68,1.68,1.6793,1.6794,136300000.0
2007-03-15 17:14:00,1.6796,1.6798,1.6792,1.6794,136300000.0
2007-03-15 17:15:00,1.6795,1.6795,1.6791,1.6793,136300000.0
2007-03-15 17:16:00,1.6792,1.6794,1.679,1.6793,136300000.0
2007-03-15 17:17:00,1.6792,1.6794,1.6787,1.6788,136300000.0
2007-03-15 17:18:00,1.6789,1.6792,1.6789,1.6791,136300000.0
2007-03-15 17:19:00,1.679,1.6792,1.6789,1.679,136300000.0
2007-03-15 17:20:00,1.6789,1.6791,1.6788,1.6791,136300000.0
2007-03-15 17:21:00,1.679,1.6796,1.6785,1.6787,136300000.0
2007-03-15 17:22:00,1.6785,1.6786,1.6772,1.6778,136300000.0
2007-03-15 17:23:00,1.6777,1.6784,1.6777,1.6781,136300000.0
2007-03-15 17:24:00,1.6782,1.6783,1.6782,1.6783,136300000.0
2007-03-15 17:25:00,1.6784,1.6786,1.6783,1.6785,136300000.0
2007-03-15 17:26:00,1.6786,1.6786,1.6777,1.678,136300000.0
2007-03-15 17:27:00,1.6781,1.6783,1.6779,1.6779,136300000.0
2007-03-15 17:28:00,1.678,1.6783,1.6779,1.6783,136300000.0
2007-03-15 17:29:00,1.6782,1.6786,1.6778,1.6783,136300000.0
2007-03-15 17:30:00,1.6782,1.6785,1.6782,1.6782,136300000.0
2007-03-15 17:31:00,1.6783,1.6783,1.6778,1.678,136300000.0
2007-03-15 17:32:00,1.6779,1.6779,1.6774,1.6776,136300000.0
2007-03-15 17:33:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2007-03-15 17:34:00,1.6774,1.6778,1.6772,1.6776,136300000.0
2007-03-15 17:35:00,1.6777,1.6782,1.6776,1.678,136300000.0
2007-03-15 17:36:00,1.6781,1.6784,1.678,1.6781,136300000.0
2007-03-15 17:37:00,1.6784,1.6785,1.6782,1.6785,136300000.0
2007-03-15 17:38:00,1.6784,1.6787,1.6784,1.6787,136300000.0
2007-03-15 17:39:00,1.6786,1.6787,1.6782,1.6787,136300000.0
2007-03-15 17:40:00,1.6786,1.6793,1.6786,1.6791,136300000.0
2007-03-15 17:41:00,1.6792,1.6793,1.6789,1.6789,136300000.0
2007-03-15 17:42:00,1.6791,1.6794,1.679,1.6791,136300000.0
2007-03-15 17:43:00,1.6792,1.6793,1.6785,1.6787,136300000.0
2007-03-15 17:44:00,1.6788,1.679,1.6784,1.6784,136300000.0
2007-03-15 17:45:00,1.6785,1.6787,1.6785,1.6787,136300000.0
2007-03-15 17:46:00,1.6788,1.6791,1.6788,1.679,136300000.0
2007-03-15 17:47:00,1.6789,1.6791,1.6789,1.679,136300000.0
2007-03-15 17:48:00,1.6789,1.679,1.6784,1.6785,136300000.0
2007-03-15 17:49:00,1.6786,1.6789,1.6786,1.6787,136300000.0
2007-03-15 17:50:00,1.6788,1.6788,1.6782,1.6783,136300000.0
2007-03-15 17:51:00,1.6785,1.6786,1.6783,1.6784,136300000.0
2007-03-15 17:52:00,1.6783,1.6787,1.6783,1.6787,136300000.0
2007-03-15 17:53:00,1.6786,1.6787,1.6783,1.6783,136300000.0
2007-03-15 17:54:00,1.6784,1.6788,1.6784,1.6788,136300000.0
2007-03-15 17:55:00,1.6787,1.6792,1.6787,1.6792,136300000.0
2007-03-15 17:56:00,1.6791,1.6791,1.6788,1.6789,136300000.0
2007-03-15 17:57:00,1.6788,1.679,1.6788,1.6789,136300000.0
2007-03-15 17:58:00,1.6788,1.6789,1.6787,1.6788,136300000.0
2007-03-15 17:59:00,1.6789,1.6791,1.6788,1.6789,136300000.0
2007-03-15 18:00:00,1.679,1.6794,1.679,1.6792,136300000.0
2007-03-15 18:01:00,1.6793,1.6793,1.6791,1.6791,136300000.0
2007-03-15 18:02:00,1.6792,1.6794,1.6791,1.6794,136300000.0
2007-03-15 18:03:00,1.6793,1.6793,1.6789,1.6791,136300000.0
2007-03-15 18:04:00,1.6792,1.6792,1.6789,1.6789,136300000.0
2007-03-15 18:05:00,1.6786,1.6788,1.6786,1.6786,136300000.0
2007-03-15 18:06:00,1.6785,1.6789,1.6785,1.6789,136300000.0
2007-03-15 18:07:00,1.679,1.679,1.6787,1.6787,136300000.0
2007-03-15 18:08:00,1.6786,1.6787,1.6786,1.6787,136300000.0
2007-03-15 18:09:00,1.6786,1.6787,1.6785,1.6787,136300000.0
2007-03-15 18:10:00,1.6786,1.6792,1.6786,1.6792,136300000.0
2007-03-15 18:11:00,1.6789,1.6792,1.6787,1.6788,136300000.0
2007-03-15 18:12:00,1.6789,1.679,1.6785,1.6789,136300000.0
2007-03-15 18:13:00,1.6788,1.6789,1.6788,1.6788,136300000.0
2007-03-15 18:14:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-03-15 18:15:00,1.6789,1.6792,1.6789,1.679,136300000.0
2007-03-15 18:16:00,1.6792,1.6792,1.679,1.679,136300000.0
2007-03-15 18:17:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-03-15 18:18:00,1.6791,1.6791,1.679,1.679,136300000.0
2007-03-15 18:20:00,1.6791,1.6791,1.6789,1.679,136300000.0
2007-03-15 18:21:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-03-15 18:22:00,1.6791,1.6794,1.679,1.6793,136300000.0
2007-03-15 18:23:00,1.6794,1.6794,1.679,1.679,136300000.0
2007-03-15 18:24:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-03-15 18:25:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2007-03-15 18:26:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2007-03-15 18:27:00,1.6792,1.6794,1.6791,1.6793,136300000.0
2007-03-15 18:28:00,1.6794,1.6794,1.679,1.679,136300000.0
2007-03-15 18:29:00,1.6791,1.6792,1.6785,1.6787,136300000.0
2007-03-15 18:30:00,1.6788,1.679,1.6787,1.6789,136300000.0
2007-03-15 18:31:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2007-03-15 18:32:00,1.679,1.6791,1.6787,1.6788,136300000.0
2007-03-15 18:33:00,1.6789,1.6793,1.6788,1.679,136300000.0
2007-03-15 18:34:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-03-15 18:35:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-03-15 18:36:00,1.6791,1.6792,1.6791,1.6791,136300000.0
2007-03-15 18:37:00,1.679,1.6792,1.6789,1.6791,136300000.0
2007-03-15 18:38:00,1.6792,1.6793,1.6791,1.6792,136300000.0
2007-03-15 18:39:00,1.6791,1.6792,1.6791,1.6792,136300000.0
2007-03-15 18:40:00,1.6793,1.6795,1.6792,1.6792,136300000.0
2007-03-15 18:41:00,1.6791,1.6795,1.6791,1.6791,136300000.0
2007-03-15 18:42:00,1.6793,1.6796,1.6793,1.6796,136300000.0
2007-03-15 18:43:00,1.6797,1.68,1.6796,1.6799,136300000.0
2007-03-15 18:44:00,1.68,1.68,1.6794,1.6796,136300000.0
2007-03-15 18:45:00,1.6799,1.6799,1.6799,1.6799,136300000.0
2007-03-15 18:46:00,1.6792,1.6793,1.6792,1.6792,136300000.0
2007-03-15 18:47:00,1.6794,1.6799,1.6794,1.6798,136300000.0
2007-03-15 18:48:00,1.6799,1.6799,1.6797,1.6799,136300000.0
2007-03-15 18:49:00,1.6802,1.6802,1.6798,1.6798,136300000.0
2007-03-15 18:50:00,1.6799,1.6799,1.6794,1.6794,136300000.0
2007-03-15 18:51:00,1.6795,1.6795,1.6792,1.6794,136300000.0
2007-03-15 18:52:00,1.6795,1.6795,1.6794,1.6794,136300000.0
2007-03-15 18:53:00,1.6793,1.6793,1.6784,1.6784,136300000.0
2007-03-15 18:54:00,1.6785,1.6786,1.6784,1.6785,136300000.0
2007-03-15 18:55:00,1.6786,1.6786,1.6783,1.6783,136300000.0
2007-03-15 18:56:00,1.6784,1.6785,1.6784,1.6785,136300000.0
2007-03-15 18:57:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2007-03-15 18:58:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2007-03-15 18:59:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2007-03-15 19:00:00,1.6786,1.6789,1.6785,1.6788,136300000.0
2007-03-15 19:01:00,1.6787,1.6789,1.6787,1.6789,136300000.0
2007-03-15 19:02:00,1.6788,1.6789,1.6786,1.6788,136300000.0
2007-03-15 19:03:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2007-03-15 19:04:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-03-15 19:05:00,1.6789,1.6789,1.6787,1.6787,136300000.0
2007-03-15 19:06:00,1.6788,1.6788,1.6783,1.6783,136300000.0
2007-03-15 19:07:00,1.6782,1.6784,1.6779,1.6781,136300000.0
2007-03-15 19:08:00,1.6782,1.6786,1.6782,1.6785,136300000.0
2007-03-15 19:09:00,1.6786,1.6786,1.6784,1.6785,136300000.0
2007-03-15 19:10:00,1.6786,1.6786,1.6785,1.6785,136300000.0
2007-03-15 19:11:00,1.6786,1.6787,1.6785,1.6786,136300000.0
2007-03-15 19:12:00,1.6785,1.6787,1.6785,1.6786,136300000.0
2007-03-15 19:13:00,1.6787,1.6787,1.6786,1.6786,136300000.0
2007-03-15 19:14:00,1.6787,1.6787,1.6784,1.6785,136300000.0
2007-03-15 19:15:00,1.6784,1.6784,1.678,1.678,136300000.0
2007-03-15 19:16:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-03-15 19:18:00,1.6775,1.6776,1.6773,1.6773,136300000.0
2007-03-15 19:19:00,1.6775,1.6778,1.6775,1.6777,136300000.0
2007-03-15 19:20:00,1.6779,1.6781,1.6778,1.678,136300000.0
2007-03-15 19:21:00,1.6779,1.6781,1.6779,1.6781,136300000.0
2007-03-15 19:22:00,1.678,1.6781,1.6779,1.678,136300000.0
2007-03-15 19:23:00,1.6779,1.6782,1.6777,1.6778,136300000.0
2007-03-15 19:24:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2007-03-15 19:25:00,1.6778,1.6779,1.6776,1.6776,136300000.0
2007-03-15 19:28:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-03-15 19:29:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2007-03-15 19:30:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2007-03-15 19:31:00,1.6777,1.6777,1.6775,1.6775,136300000.0
2007-03-15 19:32:00,1.6776,1.6778,1.6775,1.6777,136300000.0
2007-03-15 19:33:00,1.6776,1.6776,1.6775,1.6776,136300000.0
2007-03-15 19:34:00,1.6775,1.6775,1.6768,1.6769,136300000.0
2007-03-15 19:35:00,1.677,1.677,1.6767,1.6769,136300000.0
2007-03-15 19:36:00,1.677,1.6771,1.6768,1.6771,136300000.0
2007-03-15 19:37:00,1.677,1.6775,1.677,1.6775,136300000.0
2007-03-15 19:38:00,1.6776,1.6776,1.6773,1.6775,136300000.0
2007-03-15 19:39:00,1.6774,1.6776,1.6773,1.6774,136300000.0
2007-03-15 19:40:00,1.6776,1.6776,1.6772,1.6772,136300000.0
2007-03-15 19:41:00,1.6771,1.6774,1.6771,1.6771,136300000.0
2007-03-15 19:42:00,1.677,1.6771,1.677,1.677,136300000.0
2007-03-15 19:43:00,1.6772,1.6773,1.6769,1.6771,136300000.0
2007-03-15 19:44:00,1.6772,1.6773,1.6771,1.6771,136300000.0
2007-03-15 19:45:00,1.677,1.677,1.6768,1.677,136300000.0
2007-03-15 19:46:00,1.6767,1.677,1.6767,1.677,136300000.0
2007-03-15 19:47:00,1.6771,1.6771,1.677,1.677,136300000.0
2007-03-15 19:48:00,1.6771,1.6771,1.677,1.6771,136300000.0
2007-03-15 19:49:00,1.677,1.6771,1.6768,1.677,136300000.0
2007-03-15 19:50:00,1.6771,1.6772,1.6771,1.6771,136300000.0
2007-03-15 19:51:00,1.6772,1.6773,1.6769,1.6769,136300000.0
2007-03-15 19:52:00,1.6768,1.6771,1.6767,1.6771,136300000.0
2007-03-15 19:53:00,1.677,1.677,1.6763,1.6763,136300000.0
2007-03-15 19:54:00,1.6764,1.6766,1.6762,1.6765,136300000.0
2007-03-15 19:55:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-03-15 19:56:00,1.6761,1.6761,1.6755,1.6755,136300000.0
2007-03-15 19:57:00,1.6756,1.6757,1.6754,1.6755,136300000.0
2007-03-15 19:58:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2007-03-15 19:59:00,1.6755,1.6759,1.6753,1.6758,136300000.0
2007-03-15 20:00:00,1.6757,1.6759,1.6754,1.6754,136300000.0
2007-03-15 20:01:00,1.6752,1.6755,1.6751,1.6754,136300000.0
2007-03-15 20:02:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2007-03-15 20:03:00,1.6758,1.6758,1.6752,1.6752,136300000.0
2007-03-15 20:04:00,1.6753,1.6756,1.6752,1.6752,136300000.0
2007-03-15 20:05:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2007-03-15 20:06:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2007-03-15 20:07:00,1.6755,1.6755,1.6752,1.6753,136300000.0
2007-03-15 20:08:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-03-15 20:09:00,1.6754,1.6755,1.6753,1.6753,136300000.0
2007-03-15 20:10:00,1.6752,1.6754,1.6752,1.6754,136300000.0
2007-03-15 20:11:00,1.6753,1.6757,1.6753,1.6756,136300000.0
2007-03-15 20:12:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2007-03-15 20:13:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2007-03-15 20:14:00,1.6757,1.6757,1.6755,1.6757,136300000.0
2007-03-15 20:15:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2007-03-15 20:16:00,1.6757,1.6758,1.6756,1.6758,136300000.0
2007-03-15 20:17:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2007-03-15 20:18:00,1.6759,1.6762,1.6759,1.6762,136300000.0
2007-03-15 20:19:00,1.676,1.676,1.6755,1.6759,136300000.0
2007-03-15 20:20:00,1.676,1.6761,1.676,1.676,136300000.0
2007-03-15 20:21:00,1.6759,1.676,1.6758,1.6758,136300000.0
2007-03-15 20:23:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-03-15 20:24:00,1.676,1.676,1.6759,1.6759,136300000.0
2007-03-15 20:25:00,1.676,1.676,1.6759,1.6759,136300000.0
2007-03-15 20:26:00,1.676,1.676,1.6758,1.6758,136300000.0
2007-03-15 20:27:00,1.6757,1.6758,1.6755,1.6757,136300000.0
2007-03-15 20:28:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-03-15 20:29:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2007-03-15 20:32:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-03-15 20:33:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-03-15 20:34:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2007-03-15 20:35:00,1.6757,1.6758,1.6757,1.6757,136300000.0
2007-03-15 20:36:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-03-15 20:37:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2007-03-15 20:39:00,1.6755,1.6756,1.6753,1.6754,136300000.0
2007-03-15 20:41:00,1.6753,1.6753,1.6753,1.6753,136300000.0
2007-03-15 20:42:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2007-03-15 20:43:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2007-03-15 20:44:00,1.6757,1.6757,1.6755,1.6756,136300000.0
2007-03-15 20:45:00,1.6755,1.6756,1.6755,1.6756,136300000.0
2007-03-15 20:46:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2007-03-15 20:47:00,1.6758,1.6758,1.6756,1.6756,136300000.0
2007-03-15 20:48:00,1.6757,1.6757,1.6757,1.6757,136300000.0
2007-03-15 20:50:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2007-03-15 20:52:00,1.6757,1.6759,1.6757,1.6759,136300000.0
2007-03-15 20:53:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-03-15 20:54:00,1.6759,1.676,1.6759,1.676,136300000.0
2007-03-15 20:55:00,1.6761,1.6761,1.6758,1.676,136300000.0
2007-03-15 20:56:00,1.6759,1.676,1.6758,1.676,136300000.0
2007-03-15 20:57:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-03-15 20:58:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-03-15 20:59:00,1.676,1.676,1.6756,1.6757,136300000.0
2007-03-15 21:00:00,1.6759,1.6761,1.6757,1.676,136300000.0
2007-03-15 21:01:00,1.6759,1.6759,1.6757,1.6759,136300000.0
2007-03-15 21:02:00,1.6757,1.6757,1.6756,1.6756,136300000.0
2007-03-15 21:03:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-03-15 21:04:00,1.6756,1.6756,1.6754,1.6756,136300000.0
2007-03-15 21:05:00,1.6755,1.6755,1.6754,1.6754,136300000.0
2007-03-15 21:06:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2007-03-15 21:07:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2007-03-15 21:08:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2007-03-15 21:09:00,1.6756,1.6756,1.6755,1.6755,136300000.0
2007-03-15 21:10:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2007-03-15 21:11:00,1.6754,1.6754,1.6753,1.6754,136300000.0
2007-03-15 21:12:00,1.6753,1.6754,1.6753,1.6754,136300000.0
2007-03-15 21:13:00,1.6755,1.6756,1.6754,1.6756,136300000.0
2007-03-15 21:14:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-03-15 21:15:00,1.6756,1.6756,1.6756,1.6756,136300000.0
2007-03-15 21:16:00,1.6755,1.6755,1.6755,1.6755,136300000.0
2007-03-15 21:17:00,1.6754,1.6754,1.6754,1.6754,136300000.0
2007-03-15 21:18:00,1.6755,1.6759,1.6755,1.6759,136300000.0
2007-03-15 21:19:00,1.6758,1.6759,1.6756,1.6757,136300000.0
2007-03-15 21:20:00,1.6756,1.6757,1.6756,1.6756,136300000.0
2007-03-15 21:21:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-03-15 21:22:00,1.6756,1.6758,1.6755,1.6757,136300000.0
2007-03-15 21:23:00,1.6756,1.6756,1.6755,1.6756,136300000.0
2007-03-15 21:24:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2007-03-15 21:25:00,1.6758,1.6759,1.6757,1.6758,136300000.0
2007-03-15 21:26:00,1.6759,1.6759,1.6757,1.6757,136300000.0
2007-03-15 21:27:00,1.6759,1.676,1.6756,1.676,136300000.0
2007-03-15 21:28:00,1.6759,1.676,1.6759,1.676,136300000.0
2007-03-15 21:29:00,1.6759,1.676,1.6757,1.676,136300000.0
2007-03-15 21:31:00,1.6759,1.676,1.6759,1.676,136300000.0
2007-03-15 21:32:00,1.6761,1.6761,1.676,1.676,136300000.0
2007-03-15 21:33:00,1.6759,1.6761,1.6759,1.6761,136300000.0
2007-03-15 21:34:00,1.676,1.6761,1.6759,1.6761,136300000.0
2007-03-15 21:35:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2007-03-15 21:36:00,1.6758,1.6759,1.6758,1.6759,136300000.0
2007-03-15 21:37:00,1.6758,1.6759,1.6758,1.6758,136300000.0
2007-03-15 21:38:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2007-03-15 21:39:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2007-03-15 21:40:00,1.6758,1.6758,1.6758,1.6758,136300000.0
2007-03-15 21:41:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2007-03-15 21:42:00,1.6757,1.6758,1.6757,1.6758,136300000.0
2007-03-15 21:44:00,1.6759,1.676,1.6757,1.6758,136300000.0
2007-03-15 21:45:00,1.6757,1.6759,1.6757,1.6758,136300000.0
2007-03-15 21:46:00,1.6759,1.6759,1.6757,1.6758,136300000.0
2007-03-15 21:47:00,1.676,1.6764,1.6759,1.6764,136300000.0
2007-03-15 21:48:00,1.6763,1.6763,1.6763,1.6763,136300000.0
2007-03-15 21:49:00,1.6764,1.6765,1.6764,1.6764,136300000.0
2007-03-15 21:50:00,1.6765,1.6765,1.6764,1.6764,136300000.0
2007-03-15 21:51:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-03-15 21:52:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-03-15 21:53:00,1.6765,1.6766,1.6764,1.6765,136300000.0
2007-03-15 21:54:00,1.6764,1.6764,1.676,1.676,136300000.0
2007-03-15 21:55:00,1.6762,1.6762,1.6758,1.6758,136300000.0
2007-03-15 21:56:00,1.6759,1.6759,1.6758,1.6758,136300000.0
2007-03-15 21:57:00,1.6759,1.676,1.6758,1.676,136300000.0
2007-03-15 21:58:00,1.6759,1.6759,1.6758,1.6759,136300000.0
2007-03-15 21:59:00,1.676,1.676,1.6757,1.6758,136300000.0
2007-03-15 22:00:00,1.6761,1.6761,1.6759,1.676,136300000.0
2007-03-15 22:01:00,1.6759,1.6761,1.6758,1.676,136300000.0
2007-03-15 22:02:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-03-15 22:04:00,1.6758,1.676,1.6758,1.6759,136300000.0
2007-03-15 22:05:00,1.6758,1.676,1.6758,1.6759,136300000.0
2007-03-15 22:06:00,1.676,1.6762,1.6758,1.676,136300000.0
2007-03-15 22:07:00,1.6761,1.6763,1.6758,1.676,136300000.0
2007-03-15 22:08:00,1.6761,1.6762,1.6759,1.6761,136300000.0
2007-03-15 22:09:00,1.676,1.6762,1.6758,1.6761,136300000.0
2007-03-15 22:11:00,1.6762,1.6762,1.6762,1.6762,136300000.0
2007-03-15 22:12:00,1.6761,1.6763,1.676,1.6762,136300000.0
2007-03-15 22:13:00,1.6767,1.6768,1.6763,1.6766,136300000.0
2007-03-15 22:14:00,1.6767,1.677,1.6766,1.6767,136300000.0
2007-03-15 22:15:00,1.6765,1.6768,1.6764,1.6767,136300000.0
2007-03-15 22:16:00,1.6769,1.6775,1.6768,1.6769,136300000.0
2007-03-15 22:17:00,1.677,1.677,1.6765,1.6765,136300000.0
2007-03-15 22:18:00,1.6764,1.6767,1.6764,1.6766,136300000.0
2007-03-15 22:20:00,1.6767,1.6768,1.6767,1.6767,136300000.0
2007-03-15 22:21:00,1.6768,1.6768,1.6767,1.6767,136300000.0
2007-03-15 22:22:00,1.6766,1.6769,1.6766,1.6766,136300000.0
2007-03-15 22:23:00,1.6767,1.6767,1.6765,1.6765,136300000.0
2007-03-15 22:24:00,1.6766,1.677,1.6765,1.677,136300000.0
2007-03-15 22:25:00,1.6769,1.677,1.6768,1.6768,136300000.0
2007-03-15 22:26:00,1.6769,1.6769,1.6768,1.6768,136300000.0
2007-03-15 22:27:00,1.677,1.677,1.6769,1.677,136300000.0
2007-03-15 22:29:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-03-15 22:30:00,1.6768,1.6768,1.6766,1.6768,136300000.0
2007-03-15 22:31:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-03-15 22:32:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2007-03-15 22:33:00,1.6766,1.6769,1.6765,1.6768,136300000.0
2007-03-15 22:34:00,1.6767,1.6772,1.6767,1.6767,136300000.0
2007-03-15 22:35:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-15 22:36:00,1.6765,1.6769,1.6765,1.6768,136300000.0
2007-03-15 22:37:00,1.6767,1.6767,1.6766,1.6766,136300000.0
2007-03-15 22:38:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-03-15 22:39:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2007-03-15 22:40:00,1.6766,1.6767,1.6766,1.6767,136300000.0
2007-03-15 22:43:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-03-15 22:44:00,1.6766,1.6768,1.6766,1.6767,136300000.0
2007-03-15 22:45:00,1.6766,1.6769,1.6766,1.6769,136300000.0
2007-03-15 22:46:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2007-03-15 22:47:00,1.6768,1.6768,1.6767,1.6768,136300000.0
2007-03-15 22:48:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-03-15 22:49:00,1.6766,1.6767,1.6766,1.6766,136300000.0
2007-03-15 22:50:00,1.6767,1.6767,1.6767,1.6767,136300000.0
2007-03-15 22:51:00,1.6766,1.6767,1.6765,1.6765,136300000.0
2007-03-15 22:52:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-15 22:53:00,1.6765,1.6766,1.6765,1.6766,136300000.0
2007-03-15 22:55:00,1.6767,1.6767,1.6766,1.6767,136300000.0
2007-03-15 22:56:00,1.6766,1.6766,1.6766,1.6766,136300000.0
2007-03-15 22:58:00,1.6767,1.6768,1.6767,1.6768,136300000.0
2007-03-15 22:59:00,1.677,1.6772,1.6768,1.6768,136300000.0
2007-03-15 23:00:00,1.6769,1.6769,1.6768,1.6769,136300000.0
2007-03-15 23:01:00,1.6768,1.6769,1.6768,1.6768,136300000.0
2007-03-15 23:02:00,1.6769,1.6771,1.6769,1.677,136300000.0
2007-03-15 23:03:00,1.6769,1.677,1.6769,1.677,136300000.0
2007-03-15 23:04:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2007-03-15 23:05:00,1.6778,1.6779,1.6775,1.6777,136300000.0
2007-03-15 23:06:00,1.6775,1.6777,1.6774,1.6774,136300000.0
2007-03-15 23:07:00,1.6773,1.6773,1.6773,1.6773,136300000.0
2007-03-15 23:09:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-03-15 23:10:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-03-15 23:11:00,1.6779,1.6779,1.6773,1.6774,136300000.0
2007-03-15 23:12:00,1.6773,1.6774,1.6773,1.6774,136300000.0
2007-03-15 23:13:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-03-15 23:14:00,1.6772,1.6773,1.6772,1.6773,136300000.0
2007-03-15 23:16:00,1.6774,1.6776,1.6773,1.6774,136300000.0
2007-03-15 23:17:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-15 23:18:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-03-15 23:21:00,1.6774,1.6778,1.6774,1.6778,136300000.0
2007-03-15 23:22:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-03-15 23:23:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-03-15 23:24:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-03-15 23:25:00,1.6778,1.6784,1.6778,1.6782,136300000.0
2007-03-15 23:26:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2007-03-15 23:27:00,1.6782,1.6782,1.6779,1.678,136300000.0
2007-03-15 23:28:00,1.6781,1.6781,1.678,1.6781,136300000.0
2007-03-15 23:29:00,1.678,1.678,1.678,1.678,136300000.0
2007-03-15 23:30:00,1.6781,1.6781,1.6781,1.6781,136300000.0
2007-03-15 23:31:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2007-03-15 23:33:00,1.6777,1.6777,1.6775,1.6776,136300000.0
2007-03-15 23:34:00,1.6775,1.6777,1.6775,1.6777,136300000.0
2007-03-15 23:35:00,1.6776,1.6776,1.6775,1.6775,136300000.0
2007-03-15 23:36:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2007-03-15 23:39:00,1.6775,1.6775,1.6774,1.6774,136300000.0
2007-03-15 23:40:00,1.6775,1.6775,1.6775,1.6775,136300000.0
2007-03-15 23:41:00,1.6777,1.6777,1.6774,1.6774,136300000.0
2007-03-15 23:42:00,1.6775,1.6782,1.6774,1.678,136300000.0
2007-03-15 23:43:00,1.6781,1.6786,1.678,1.6784,136300000.0
2007-03-15 23:44:00,1.6782,1.6787,1.6781,1.6787,136300000.0
2007-03-15 23:45:00,1.6789,1.6793,1.6787,1.6789,136300000.0
2007-03-15 23:46:00,1.6787,1.6787,1.6783,1.6783,136300000.0
2007-03-15 23:47:00,1.6784,1.6787,1.6784,1.6784,136300000.0
2007-03-15 23:48:00,1.6786,1.6786,1.6786,1.6786,136300000.0
2007-03-15 23:49:00,1.6784,1.6786,1.6784,1.6786,136300000.0
2007-03-15 23:50:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2007-03-15 23:51:00,1.6785,1.6787,1.6783,1.6787,136300000.0
2007-03-15 23:53:00,1.6788,1.6793,1.6788,1.6791,136300000.0
2007-03-15 23:54:00,1.6789,1.679,1.6789,1.679,136300000.0
2007-03-15 23:55:00,1.6791,1.6791,1.6788,1.6791,136300000.0
2007-03-15 23:56:00,1.679,1.679,1.6786,1.6786,136300000.0
2007-03-15 23:57:00,1.6785,1.6791,1.6785,1.6791,136300000.0
2007-03-15 23:58:00,1.679,1.6793,1.679,1.6791,136300000.0
2007-03-15 23:59:00,1.679,1.6798,1.679,1.6798,136300000.0
2007-03-16 00:00:00,1.6796,1.6798,1.6796,1.6797,136300000.0
2007-03-16 00:01:00,1.6798,1.6801,1.6796,1.6798,136300000.0
2007-03-16 00:02:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2007-03-16 00:03:00,1.6795,1.6798,1.6791,1.6793,136300000.0
2007-03-16 00:04:00,1.6794,1.6794,1.679,1.6791,136300000.0
2007-03-16 00:05:00,1.679,1.6795,1.679,1.6795,136300000.0
2007-03-16 00:06:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2007-03-16 00:07:00,1.6796,1.6797,1.6795,1.6796,136300000.0
2007-03-16 00:08:00,1.6797,1.6798,1.6796,1.6798,136300000.0
2007-03-16 00:09:00,1.68,1.68,1.6795,1.6797,136300000.0
2007-03-16 00:10:00,1.6796,1.6797,1.6796,1.6797,136300000.0
2007-03-16 00:11:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2007-03-16 00:12:00,1.6795,1.6797,1.6794,1.6796,136300000.0
2007-03-16 00:13:00,1.6797,1.6798,1.6794,1.6796,136300000.0
2007-03-16 00:14:00,1.6797,1.6798,1.6796,1.6796,136300000.0
2007-03-16 00:15:00,1.6794,1.68,1.6794,1.68,136300000.0
2007-03-16 00:16:00,1.6798,1.6799,1.6797,1.6797,136300000.0
2007-03-16 00:17:00,1.6798,1.6798,1.6795,1.6797,136300000.0
2007-03-16 00:18:00,1.6798,1.6799,1.6798,1.6799,136300000.0
2007-03-16 00:19:00,1.6802,1.6806,1.6801,1.6803,136300000.0
2007-03-16 00:20:00,1.6804,1.6821,1.6804,1.6817,136300000.0
2007-03-16 00:21:00,1.6816,1.682,1.6816,1.682,136300000.0
2007-03-16 00:22:00,1.6819,1.6827,1.6819,1.6827,136300000.0
2007-03-16 00:23:00,1.6828,1.6828,1.682,1.682,136300000.0
2007-03-16 00:24:00,1.6819,1.6827,1.6817,1.6827,136300000.0
2007-03-16 00:25:00,1.6825,1.6832,1.6825,1.6826,136300000.0
2007-03-16 00:26:00,1.6827,1.683,1.6827,1.6829,136300000.0
2007-03-16 00:27:00,1.6828,1.6833,1.6828,1.6829,136300000.0
2007-03-16 00:28:00,1.683,1.683,1.6826,1.6826,136300000.0
2007-03-16 00:29:00,1.6825,1.6826,1.6821,1.6821,136300000.0
2007-03-16 00:30:00,1.6822,1.6825,1.682,1.6825,136300000.0
2007-03-16 00:31:00,1.6826,1.6828,1.6824,1.6827,136300000.0
2007-03-16 00:32:00,1.6826,1.6833,1.6825,1.6825,136300000.0
2007-03-16 00:33:00,1.6824,1.6826,1.6822,1.6823,136300000.0
2007-03-16 00:34:00,1.6821,1.6828,1.6821,1.6827,136300000.0
2007-03-16 00:35:00,1.6828,1.6829,1.682,1.682,136300000.0
2007-03-16 00:36:00,1.6818,1.6823,1.6818,1.682,136300000.0
2007-03-16 00:37:00,1.6822,1.6825,1.6822,1.6823,136300000.0
2007-03-16 00:38:00,1.6822,1.6823,1.6819,1.682,136300000.0
2007-03-16 00:39:00,1.6822,1.6823,1.6816,1.6817,136300000.0
2007-03-16 00:40:00,1.6816,1.6821,1.6814,1.6816,136300000.0
2007-03-16 00:41:00,1.6817,1.682,1.6817,1.6819,136300000.0
2007-03-16 00:42:00,1.6818,1.6823,1.6818,1.6822,136300000.0
2007-03-16 00:43:00,1.6821,1.6822,1.6821,1.6821,136300000.0
2007-03-16 00:44:00,1.682,1.6821,1.682,1.6821,136300000.0
2007-03-16 00:45:00,1.682,1.682,1.6818,1.6819,136300000.0
2007-03-16 00:46:00,1.6818,1.6818,1.6816,1.6816,136300000.0
2007-03-16 00:47:00,1.6815,1.6817,1.6814,1.6815,136300000.0
2007-03-16 00:48:00,1.6816,1.6818,1.6814,1.6817,136300000.0
2007-03-16 00:49:00,1.6816,1.6822,1.6816,1.6822,136300000.0
2007-03-16 00:50:00,1.6823,1.6831,1.6822,1.6831,136300000.0
2007-03-16 00:51:00,1.683,1.683,1.6822,1.6823,136300000.0
2007-03-16 00:52:00,1.6826,1.6827,1.6824,1.6824,136300000.0
2007-03-16 00:53:00,1.6825,1.6828,1.6823,1.6827,136300000.0
2007-03-16 00:54:00,1.6828,1.6828,1.6823,1.6825,136300000.0
2007-03-16 00:55:00,1.6826,1.6827,1.6825,1.6826,136300000.0
2007-03-16 00:56:00,1.6824,1.6828,1.6823,1.6823,136300000.0
2007-03-16 00:57:00,1.6824,1.6826,1.6824,1.6825,136300000.0
2007-03-16 00:58:00,1.6826,1.6828,1.6825,1.6828,136300000.0
2007-03-16 00:59:00,1.6827,1.683,1.6827,1.6829,136300000.0
2007-03-16 01:00:00,1.683,1.6833,1.6829,1.6833,136300000.0
2007-03-16 01:01:00,1.6834,1.6839,1.6834,1.6838,136300000.0
2007-03-16 01:02:00,1.6842,1.6845,1.684,1.6845,136300000.0
2007-03-16 01:03:00,1.6843,1.6845,1.684,1.6844,136300000.0
2007-03-16 01:04:00,1.6845,1.6845,1.684,1.6841,136300000.0
2007-03-16 01:05:00,1.6842,1.6847,1.684,1.6843,136300000.0
2007-03-16 01:06:00,1.6842,1.6844,1.684,1.684,136300000.0
2007-03-16 01:07:00,1.6841,1.6843,1.684,1.684,136300000.0
2007-03-16 01:08:00,1.6839,1.6839,1.6836,1.6836,136300000.0
2007-03-16 01:09:00,1.6837,1.6841,1.6836,1.684,136300000.0
2007-03-16 01:10:00,1.6841,1.6841,1.6835,1.6837,136300000.0
2007-03-16 01:11:00,1.6838,1.684,1.6837,1.6838,136300000.0
2007-03-16 01:12:00,1.6839,1.6842,1.6838,1.6838,136300000.0
2007-03-16 01:13:00,1.6839,1.6845,1.6838,1.6843,136300000.0
2007-03-16 01:14:00,1.6842,1.6843,1.6839,1.6841,136300000.0
2007-03-16 01:15:00,1.684,1.6841,1.6839,1.6839,136300000.0
2007-03-16 01:16:00,1.684,1.6841,1.6837,1.6839,136300000.0
2007-03-16 01:17:00,1.6838,1.6838,1.6836,1.6838,136300000.0
2007-03-16 01:18:00,1.6837,1.6837,1.6832,1.6836,136300000.0
2007-03-16 01:19:00,1.6835,1.6842,1.6835,1.684,136300000.0
2007-03-16 01:20:00,1.6839,1.6839,1.6838,1.6838,136300000.0
2007-03-16 01:21:00,1.6837,1.6837,1.6834,1.6835,136300000.0
2007-03-16 01:22:00,1.6834,1.6836,1.6834,1.6836,136300000.0
2007-03-16 01:23:00,1.6838,1.6838,1.6836,1.6836,136300000.0
2007-03-16 01:24:00,1.6837,1.6837,1.6836,1.6836,136300000.0
2007-03-16 01:25:00,1.6837,1.6838,1.6826,1.6828,136300000.0
2007-03-16 01:26:00,1.6825,1.6826,1.6814,1.6816,136300000.0
2007-03-16 01:27:00,1.6814,1.6819,1.6811,1.6819,136300000.0
2007-03-16 01:28:00,1.6818,1.6819,1.6814,1.6814,136300000.0
2007-03-16 01:29:00,1.6813,1.6815,1.6811,1.6811,136300000.0
2007-03-16 01:30:00,1.6812,1.6816,1.6811,1.6816,136300000.0
2007-03-16 01:31:00,1.6815,1.6817,1.6813,1.6813,136300000.0
2007-03-16 01:32:00,1.681,1.6813,1.6809,1.6811,136300000.0
2007-03-16 01:33:00,1.681,1.681,1.6789,1.6796,136300000.0
2007-03-16 01:34:00,1.6797,1.6806,1.6797,1.6806,136300000.0
2007-03-16 01:35:00,1.6804,1.6807,1.6802,1.6805,136300000.0
2007-03-16 01:36:00,1.6804,1.681,1.6804,1.6809,136300000.0
2007-03-16 01:37:00,1.6808,1.6814,1.6808,1.6812,136300000.0
2007-03-16 01:38:00,1.6811,1.6812,1.6808,1.6812,136300000.0
2007-03-16 01:39:00,1.6811,1.6812,1.6809,1.681,136300000.0
2007-03-16 01:40:00,1.6812,1.6812,1.681,1.681,136300000.0
2007-03-16 01:41:00,1.6809,1.6813,1.6809,1.6812,136300000.0
2007-03-16 01:42:00,1.6813,1.6816,1.6813,1.6816,136300000.0
2007-03-16 01:43:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2007-03-16 01:44:00,1.6816,1.6817,1.6811,1.6812,136300000.0
2007-03-16 01:45:00,1.6813,1.6814,1.681,1.6812,136300000.0
2007-03-16 01:46:00,1.6811,1.6811,1.6806,1.6807,136300000.0
2007-03-16 01:47:00,1.6805,1.681,1.6805,1.6809,136300000.0
2007-03-16 01:48:00,1.6808,1.6812,1.6808,1.681,136300000.0
2007-03-16 01:49:00,1.6809,1.6818,1.6809,1.6817,136300000.0
2007-03-16 01:50:00,1.6816,1.6818,1.6815,1.6815,136300000.0
2007-03-16 01:51:00,1.6817,1.6817,1.6813,1.6815,136300000.0
2007-03-16 01:52:00,1.6813,1.6821,1.6813,1.6821,136300000.0
2007-03-16 01:53:00,1.6819,1.6836,1.6818,1.6834,136300000.0
2007-03-16 01:54:00,1.6838,1.684,1.6827,1.6829,136300000.0
2007-03-16 01:55:00,1.6826,1.6832,1.6824,1.683,136300000.0
2007-03-16 01:56:00,1.6832,1.6832,1.6827,1.6828,136300000.0
2007-03-16 01:57:00,1.6829,1.6831,1.6828,1.6828,136300000.0
2007-03-16 01:58:00,1.683,1.683,1.6825,1.6825,136300000.0
2007-03-16 01:59:00,1.6824,1.6824,1.6819,1.6819,136300000.0
2007-03-16 02:00:00,1.682,1.6823,1.6819,1.6819,136300000.0
2007-03-16 02:01:00,1.6818,1.6823,1.6817,1.6819,136300000.0
2007-03-16 02:02:00,1.6818,1.682,1.6817,1.6818,136300000.0
2007-03-16 02:03:00,1.6813,1.6817,1.6807,1.6807,136300000.0
2007-03-16 02:04:00,1.6806,1.6806,1.6799,1.6804,136300000.0
2007-03-16 02:05:00,1.6803,1.6803,1.68,1.6801,136300000.0
2007-03-16 02:06:00,1.68,1.6817,1.68,1.6816,136300000.0
2007-03-16 02:07:00,1.6818,1.6818,1.6809,1.6813,136300000.0
2007-03-16 02:08:00,1.6812,1.6816,1.6806,1.6806,136300000.0
2007-03-16 02:09:00,1.6807,1.681,1.6807,1.681,136300000.0
2007-03-16 02:10:00,1.6809,1.6813,1.6809,1.6811,136300000.0
2007-03-16 02:11:00,1.6812,1.6815,1.6811,1.6814,136300000.0
2007-03-16 02:12:00,1.6815,1.6819,1.6814,1.6815,136300000.0
2007-03-16 02:13:00,1.6814,1.6816,1.6811,1.6811,136300000.0
2007-03-16 02:14:00,1.6813,1.6814,1.6809,1.681,136300000.0
2007-03-16 02:15:00,1.6811,1.6813,1.681,1.6813,136300000.0
2007-03-16 02:16:00,1.6812,1.6814,1.6812,1.6812,136300000.0
2007-03-16 02:17:00,1.681,1.681,1.6805,1.6807,136300000.0
2007-03-16 02:18:00,1.6808,1.6808,1.6803,1.6806,136300000.0
2007-03-16 02:19:00,1.6805,1.6807,1.6804,1.6806,136300000.0
2007-03-16 02:20:00,1.6805,1.6805,1.68,1.68,136300000.0
2007-03-16 02:21:00,1.6801,1.6803,1.6797,1.6797,136300000.0
2007-03-16 02:22:00,1.6799,1.68,1.6796,1.6797,136300000.0
2007-03-16 02:23:00,1.6796,1.6799,1.6793,1.6799,136300000.0
2007-03-16 02:24:00,1.6797,1.6802,1.6794,1.68,136300000.0
2007-03-16 02:25:00,1.6799,1.68,1.6796,1.6798,136300000.0
2007-03-16 02:26:00,1.6797,1.6802,1.6797,1.6802,136300000.0
2007-03-16 02:27:00,1.6804,1.6813,1.6804,1.6807,136300000.0
2007-03-16 02:28:00,1.681,1.6816,1.6808,1.6815,136300000.0
2007-03-16 02:29:00,1.6814,1.6817,1.6813,1.6814,136300000.0
2007-03-16 02:30:00,1.6815,1.6815,1.6814,1.6815,136300000.0
2007-03-16 02:31:00,1.6816,1.6817,1.6815,1.6816,136300000.0
2007-03-16 02:32:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2007-03-16 02:33:00,1.6814,1.6817,1.6812,1.6816,136300000.0
2007-03-16 02:34:00,1.6817,1.6817,1.6815,1.6815,136300000.0
2007-03-16 02:35:00,1.6817,1.6821,1.6817,1.6821,136300000.0
2007-03-16 02:36:00,1.682,1.6823,1.6819,1.682,136300000.0
2007-03-16 02:37:00,1.6819,1.6819,1.6817,1.6819,136300000.0
2007-03-16 02:38:00,1.682,1.682,1.6815,1.6817,136300000.0
2007-03-16 02:39:00,1.6816,1.6817,1.6811,1.6814,136300000.0
2007-03-16 02:40:00,1.6813,1.6816,1.6812,1.6814,136300000.0
2007-03-16 02:41:00,1.6813,1.6818,1.6813,1.6817,136300000.0
2007-03-16 02:42:00,1.6818,1.6818,1.6815,1.6816,136300000.0
2007-03-16 02:43:00,1.6815,1.6816,1.681,1.681,136300000.0
2007-03-16 02:44:00,1.6811,1.6813,1.6809,1.6812,136300000.0
2007-03-16 02:45:00,1.6813,1.6813,1.681,1.6812,136300000.0
2007-03-16 02:46:00,1.6813,1.6813,1.6812,1.6812,136300000.0
2007-03-16 02:47:00,1.6811,1.6812,1.681,1.6812,136300000.0
2007-03-16 02:48:00,1.6813,1.6813,1.6811,1.6811,136300000.0
2007-03-16 02:49:00,1.6812,1.6813,1.681,1.6812,136300000.0
2007-03-16 02:50:00,1.6811,1.6811,1.6807,1.6808,136300000.0
2007-03-16 02:51:00,1.6809,1.6809,1.6807,1.6807,136300000.0
2007-03-16 02:52:00,1.6809,1.6812,1.6809,1.6812,136300000.0
2007-03-16 02:53:00,1.6811,1.6812,1.6809,1.681,136300000.0
2007-03-16 02:54:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2007-03-16 02:55:00,1.6811,1.6812,1.6811,1.6812,136300000.0
2007-03-16 02:56:00,1.6811,1.6812,1.681,1.681,136300000.0
2007-03-16 02:57:00,1.6812,1.6813,1.6812,1.6812,136300000.0
2007-03-16 02:58:00,1.6811,1.6815,1.6808,1.681,136300000.0
2007-03-16 02:59:00,1.6809,1.6813,1.6806,1.681,136300000.0
2007-03-16 03:00:00,1.6811,1.6818,1.681,1.6812,136300000.0
2007-03-16 03:01:00,1.6813,1.6813,1.6809,1.6812,136300000.0
2007-03-16 03:02:00,1.6815,1.6821,1.6812,1.6821,136300000.0
2007-03-16 03:03:00,1.682,1.6823,1.6818,1.6818,136300000.0
2007-03-16 03:04:00,1.6819,1.682,1.6815,1.6817,136300000.0
2007-03-16 03:05:00,1.6816,1.6823,1.6816,1.6819,136300000.0
2007-03-16 03:06:00,1.6818,1.6819,1.6814,1.6819,136300000.0
2007-03-16 03:07:00,1.6818,1.682,1.6817,1.682,136300000.0
2007-03-16 03:08:00,1.6819,1.6826,1.6819,1.6824,136300000.0
2007-03-16 03:09:00,1.6823,1.6824,1.6821,1.6821,136300000.0
2007-03-16 03:10:00,1.6822,1.6825,1.6821,1.6824,136300000.0
2007-03-16 03:11:00,1.6823,1.6829,1.6823,1.6826,136300000.0
2007-03-16 03:12:00,1.6825,1.6827,1.6823,1.6826,136300000.0
2007-03-16 03:13:00,1.6827,1.6828,1.6823,1.6827,136300000.0
2007-03-16 03:14:00,1.6828,1.6833,1.6828,1.6832,136300000.0
2007-03-16 03:15:00,1.6831,1.6831,1.6828,1.6829,136300000.0
2007-03-16 03:16:00,1.683,1.6831,1.6827,1.6827,136300000.0
2007-03-16 03:17:00,1.6826,1.6826,1.6823,1.6824,136300000.0
2007-03-16 03:18:00,1.6825,1.6825,1.6822,1.6823,136300000.0
2007-03-16 03:19:00,1.6824,1.6826,1.6822,1.6825,136300000.0
2007-03-16 03:20:00,1.6824,1.6827,1.6824,1.6825,136300000.0
2007-03-16 03:22:00,1.6827,1.6829,1.6826,1.6827,136300000.0
2007-03-16 03:23:00,1.6826,1.6827,1.6824,1.6825,136300000.0
2007-03-16 03:24:00,1.6824,1.6824,1.6816,1.6821,136300000.0
2007-03-16 03:25:00,1.682,1.6821,1.6818,1.6819,136300000.0
2007-03-16 03:26:00,1.6817,1.6823,1.6817,1.682,136300000.0
2007-03-16 03:27:00,1.6819,1.682,1.6814,1.682,136300000.0
2007-03-16 03:28:00,1.6821,1.6826,1.682,1.6824,136300000.0
2007-03-16 03:29:00,1.6823,1.6827,1.6821,1.6822,136300000.0
2007-03-16 03:30:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2007-03-16 03:31:00,1.6825,1.6828,1.6825,1.6825,136300000.0
2007-03-16 03:32:00,1.6823,1.6824,1.6819,1.6822,136300000.0
2007-03-16 03:33:00,1.6821,1.6825,1.6819,1.6825,136300000.0
2007-03-16 03:34:00,1.6824,1.6827,1.6822,1.6827,136300000.0
2007-03-16 03:35:00,1.6826,1.6826,1.6823,1.6825,136300000.0
2007-03-16 03:36:00,1.6826,1.6829,1.6826,1.6829,136300000.0
2007-03-16 03:37:00,1.6828,1.683,1.6827,1.6829,136300000.0
2007-03-16 03:39:00,1.683,1.683,1.6826,1.6826,136300000.0
2007-03-16 03:40:00,1.6827,1.6828,1.6825,1.6827,136300000.0
2007-03-16 03:41:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2007-03-16 03:42:00,1.6828,1.683,1.6828,1.683,136300000.0
2007-03-16 03:43:00,1.6831,1.6831,1.6826,1.6827,136300000.0
2007-03-16 03:44:00,1.6826,1.6827,1.6826,1.6827,136300000.0
2007-03-16 03:46:00,1.6824,1.6825,1.6824,1.6824,136300000.0
2007-03-16 03:47:00,1.6825,1.6825,1.6822,1.6822,136300000.0
2007-03-16 03:48:00,1.6824,1.6824,1.6824,1.6824,136300000.0
2007-03-16 03:49:00,1.6823,1.6824,1.6822,1.6822,136300000.0
2007-03-16 03:50:00,1.6823,1.6825,1.6822,1.6823,136300000.0
2007-03-16 03:51:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2007-03-16 03:52:00,1.6823,1.6823,1.6822,1.6822,136300000.0
2007-03-16 03:53:00,1.6823,1.6823,1.682,1.6823,136300000.0
2007-03-16 03:54:00,1.6822,1.6822,1.6819,1.6819,136300000.0
2007-03-16 03:56:00,1.6821,1.6825,1.6821,1.6823,136300000.0
2007-03-16 03:57:00,1.6824,1.6824,1.6822,1.6822,136300000.0
2007-03-16 03:58:00,1.6821,1.6822,1.682,1.682,136300000.0
2007-03-16 03:59:00,1.6816,1.6819,1.6816,1.6819,136300000.0
2007-03-16 04:00:00,1.682,1.682,1.6818,1.6818,136300000.0
2007-03-16 04:01:00,1.6819,1.6819,1.6817,1.6817,136300000.0
2007-03-16 04:02:00,1.6818,1.6819,1.6818,1.6819,136300000.0
2007-03-16 04:03:00,1.6818,1.6818,1.6817,1.6818,136300000.0
2007-03-16 04:04:00,1.6817,1.6818,1.6814,1.6815,136300000.0
2007-03-16 04:05:00,1.6814,1.6817,1.6813,1.6814,136300000.0
2007-03-16 04:06:00,1.6815,1.6815,1.681,1.681,136300000.0
2007-03-16 04:07:00,1.6808,1.681,1.6805,1.6807,136300000.0
2007-03-16 04:08:00,1.681,1.681,1.6809,1.681,136300000.0
2007-03-16 04:09:00,1.6809,1.6812,1.6809,1.6811,136300000.0
2007-03-16 04:10:00,1.6812,1.6812,1.6809,1.681,136300000.0
2007-03-16 04:11:00,1.6811,1.6812,1.6809,1.6811,136300000.0
2007-03-16 04:12:00,1.681,1.6813,1.681,1.6812,136300000.0
2007-03-16 04:13:00,1.6811,1.6811,1.6811,1.6811,136300000.0
2007-03-16 04:16:00,1.681,1.681,1.6809,1.6809,136300000.0
2007-03-16 04:17:00,1.6808,1.6809,1.6805,1.6806,136300000.0
2007-03-16 04:18:00,1.6807,1.6807,1.6804,1.6806,136300000.0
2007-03-16 04:19:00,1.6807,1.6807,1.6801,1.6803,136300000.0
2007-03-16 04:20:00,1.6802,1.6806,1.68,1.6801,136300000.0
2007-03-16 04:21:00,1.68,1.6802,1.6797,1.6802,136300000.0
2007-03-16 04:22:00,1.6804,1.6805,1.6802,1.6803,136300000.0
2007-03-16 04:23:00,1.6802,1.6802,1.6801,1.6802,136300000.0
2007-03-16 04:24:00,1.6801,1.6805,1.6801,1.6803,136300000.0
2007-03-16 04:25:00,1.6805,1.681,1.6804,1.6808,136300000.0
2007-03-16 04:26:00,1.6806,1.681,1.6806,1.6806,136300000.0
2007-03-16 04:27:00,1.6807,1.6809,1.6806,1.6809,136300000.0
2007-03-16 04:28:00,1.6808,1.6809,1.6808,1.6809,136300000.0
2007-03-16 04:29:00,1.6808,1.6809,1.6806,1.6807,136300000.0
2007-03-16 04:30:00,1.6806,1.681,1.6806,1.6809,136300000.0
2007-03-16 04:31:00,1.6808,1.6812,1.6807,1.681,136300000.0
2007-03-16 04:32:00,1.6811,1.6811,1.6807,1.6809,136300000.0
2007-03-16 04:33:00,1.6808,1.6808,1.6806,1.6806,136300000.0
2007-03-16 04:34:00,1.6807,1.6808,1.6806,1.6808,136300000.0
2007-03-16 04:35:00,1.6807,1.6807,1.6807,1.6807,136300000.0
2007-03-16 04:36:00,1.6806,1.6808,1.6806,1.6807,136300000.0
2007-03-16 04:37:00,1.6808,1.6808,1.6807,1.6808,136300000.0
2007-03-16 04:38:00,1.6807,1.6808,1.6806,1.6807,136300000.0
2007-03-16 04:39:00,1.6805,1.6807,1.6804,1.6805,136300000.0
2007-03-16 04:40:00,1.6807,1.6808,1.6805,1.6808,136300000.0
2007-03-16 04:41:00,1.6805,1.6807,1.6804,1.6805,136300000.0
2007-03-16 04:42:00,1.6804,1.6806,1.6803,1.6804,136300000.0
2007-03-16 04:43:00,1.6806,1.6806,1.6804,1.6805,136300000.0
2007-03-16 04:44:00,1.6807,1.6807,1.6805,1.6806,136300000.0
2007-03-16 04:45:00,1.6805,1.6805,1.6805,1.6805,136300000.0
2007-03-16 04:46:00,1.6804,1.6804,1.6802,1.6802,136300000.0
2007-03-16 04:47:00,1.6801,1.6803,1.68,1.6802,136300000.0
2007-03-16 04:48:00,1.6801,1.6801,1.6795,1.6797,136300000.0
2007-03-16 04:49:00,1.6796,1.6799,1.6793,1.6794,136300000.0
2007-03-16 04:50:00,1.6793,1.6795,1.6792,1.6794,136300000.0
2007-03-16 04:51:00,1.6795,1.6796,1.6791,1.6791,136300000.0
2007-03-16 04:52:00,1.679,1.6792,1.679,1.6792,136300000.0
2007-03-16 04:53:00,1.6791,1.6791,1.6786,1.6788,136300000.0
2007-03-16 04:54:00,1.6787,1.6792,1.6787,1.6791,136300000.0
2007-03-16 04:55:00,1.679,1.6792,1.6788,1.6792,136300000.0
2007-03-16 04:56:00,1.6793,1.6793,1.6791,1.6793,136300000.0
2007-03-16 04:57:00,1.6792,1.6797,1.6792,1.6795,136300000.0
2007-03-16 04:58:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-03-16 04:59:00,1.6794,1.6795,1.6794,1.6795,136300000.0
2007-03-16 05:00:00,1.6797,1.6797,1.6793,1.6793,136300000.0
2007-03-16 05:01:00,1.6794,1.6794,1.6792,1.6793,136300000.0
2007-03-16 05:02:00,1.6795,1.6795,1.6794,1.6795,136300000.0
2007-03-16 05:03:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-03-16 05:04:00,1.6796,1.6796,1.6795,1.6795,136300000.0
2007-03-16 05:05:00,1.6794,1.6795,1.6791,1.6791,136300000.0
2007-03-16 05:06:00,1.679,1.6792,1.6789,1.6789,136300000.0
2007-03-16 05:07:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2007-03-16 05:08:00,1.6787,1.6789,1.6786,1.6789,136300000.0
2007-03-16 05:09:00,1.6788,1.6788,1.6788,1.6788,136300000.0
2007-03-16 05:10:00,1.6789,1.679,1.6787,1.6789,136300000.0
2007-03-16 05:11:00,1.6787,1.6787,1.6779,1.6779,136300000.0
2007-03-16 05:12:00,1.678,1.6785,1.678,1.6785,136300000.0
2007-03-16 05:13:00,1.6786,1.6786,1.6776,1.6782,136300000.0
2007-03-16 05:14:00,1.6784,1.6784,1.6778,1.6781,136300000.0
2007-03-16 05:15:00,1.6782,1.6783,1.678,1.6781,136300000.0
2007-03-16 05:16:00,1.6782,1.6782,1.6776,1.6776,136300000.0
2007-03-16 05:17:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2007-03-16 05:18:00,1.6778,1.6782,1.6776,1.678,136300000.0
2007-03-16 05:19:00,1.6779,1.6782,1.6778,1.6781,136300000.0
2007-03-16 05:20:00,1.6782,1.6783,1.6781,1.6783,136300000.0
2007-03-16 05:21:00,1.6784,1.6784,1.6781,1.6781,136300000.0
2007-03-16 05:22:00,1.6783,1.6784,1.6783,1.6783,136300000.0
2007-03-16 05:23:00,1.6784,1.6785,1.678,1.6781,136300000.0
2007-03-16 05:24:00,1.678,1.6781,1.6779,1.6779,136300000.0
2007-03-16 05:25:00,1.6782,1.6782,1.6779,1.6779,136300000.0
2007-03-16 05:26:00,1.6778,1.6779,1.6775,1.6775,136300000.0
2007-03-16 05:27:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2007-03-16 05:28:00,1.6775,1.6778,1.6773,1.6778,136300000.0
2007-03-16 05:29:00,1.6777,1.6777,1.6774,1.6776,136300000.0
2007-03-16 05:30:00,1.6778,1.6781,1.6777,1.6778,136300000.0
2007-03-16 05:31:00,1.678,1.6781,1.6778,1.6781,136300000.0
2007-03-16 05:32:00,1.6782,1.6783,1.6781,1.6781,136300000.0
2007-03-16 05:33:00,1.6783,1.6783,1.6781,1.6781,136300000.0
2007-03-16 05:34:00,1.6782,1.6783,1.678,1.678,136300000.0
2007-03-16 05:35:00,1.6779,1.6781,1.6779,1.6779,136300000.0
2007-03-16 05:36:00,1.6778,1.6781,1.6777,1.6778,136300000.0
2007-03-16 05:37:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2007-03-16 05:38:00,1.6781,1.6782,1.6778,1.6782,136300000.0
2007-03-16 05:39:00,1.6781,1.6784,1.678,1.6783,136300000.0
2007-03-16 05:40:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-03-16 05:41:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-03-16 05:42:00,1.678,1.678,1.6779,1.6779,136300000.0
2007-03-16 05:43:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-03-16 05:44:00,1.6781,1.6781,1.678,1.6781,136300000.0
2007-03-16 05:45:00,1.6783,1.6783,1.6779,1.6781,136300000.0
2007-03-16 05:46:00,1.678,1.6785,1.678,1.6784,136300000.0
2007-03-16 05:47:00,1.6785,1.6785,1.6783,1.6784,136300000.0
2007-03-16 05:48:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-03-16 05:49:00,1.6785,1.6785,1.6783,1.6783,136300000.0
2007-03-16 05:50:00,1.6782,1.6784,1.678,1.6783,136300000.0
2007-03-16 05:51:00,1.6781,1.6788,1.6781,1.6785,136300000.0
2007-03-16 05:52:00,1.6786,1.6787,1.6786,1.6786,136300000.0
2007-03-16 05:53:00,1.6784,1.6784,1.6784,1.6784,136300000.0
2007-03-16 05:54:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-03-16 05:56:00,1.6783,1.6784,1.6779,1.6779,136300000.0
2007-03-16 05:57:00,1.6778,1.678,1.6778,1.678,136300000.0
2007-03-16 05:58:00,1.6781,1.6781,1.6776,1.6777,136300000.0
2007-03-16 05:59:00,1.6776,1.6776,1.6773,1.6773,136300000.0
2007-03-16 06:00:00,1.6774,1.6776,1.6774,1.6775,136300000.0
2007-03-16 06:01:00,1.6774,1.6777,1.6774,1.6777,136300000.0
2007-03-16 06:02:00,1.6776,1.6777,1.6775,1.6776,136300000.0
2007-03-16 06:03:00,1.6777,1.6777,1.6771,1.6775,136300000.0
2007-03-16 06:04:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2007-03-16 06:05:00,1.6772,1.6773,1.677,1.6773,136300000.0
2007-03-16 06:06:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2007-03-16 06:07:00,1.6774,1.6775,1.6774,1.6774,136300000.0
2007-03-16 06:08:00,1.6775,1.6777,1.6774,1.6777,136300000.0
2007-03-16 06:09:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-03-16 06:10:00,1.6777,1.6779,1.6776,1.6779,136300000.0
2007-03-16 06:11:00,1.678,1.678,1.6777,1.6779,136300000.0
2007-03-16 06:12:00,1.6781,1.6781,1.6779,1.6781,136300000.0
2007-03-16 06:13:00,1.6783,1.6786,1.6781,1.6786,136300000.0
2007-03-16 06:14:00,1.6787,1.6787,1.6787,1.6787,136300000.0
2007-03-16 06:15:00,1.6788,1.6788,1.6784,1.6784,136300000.0
2007-03-16 06:16:00,1.6785,1.6786,1.6783,1.6786,136300000.0
2007-03-16 06:17:00,1.6785,1.6785,1.6784,1.6785,136300000.0
2007-03-16 06:18:00,1.6784,1.6785,1.6783,1.6785,136300000.0
2007-03-16 06:19:00,1.6784,1.6785,1.6783,1.6784,136300000.0
2007-03-16 06:20:00,1.6783,1.6786,1.6783,1.6785,136300000.0
2007-03-16 06:21:00,1.6784,1.6784,1.6782,1.6782,136300000.0
2007-03-16 06:22:00,1.6781,1.6785,1.6781,1.6785,136300000.0
2007-03-16 06:23:00,1.6786,1.6786,1.6783,1.6784,136300000.0
2007-03-16 06:24:00,1.6785,1.6789,1.6785,1.6786,136300000.0
2007-03-16 06:25:00,1.679,1.679,1.6789,1.6789,136300000.0
2007-03-16 06:26:00,1.679,1.6792,1.679,1.6792,136300000.0
2007-03-16 06:27:00,1.6791,1.6793,1.679,1.6791,136300000.0
2007-03-16 06:28:00,1.6789,1.6791,1.6789,1.6789,136300000.0
2007-03-16 06:29:00,1.679,1.679,1.6786,1.6787,136300000.0
2007-03-16 06:30:00,1.6788,1.6788,1.6786,1.6786,136300000.0
2007-03-16 06:31:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-03-16 06:32:00,1.6788,1.6792,1.6788,1.6792,136300000.0
2007-03-16 06:33:00,1.6791,1.6791,1.6786,1.6786,136300000.0
2007-03-16 06:34:00,1.6787,1.6787,1.6784,1.6784,136300000.0
2007-03-16 06:35:00,1.6785,1.6786,1.6784,1.6786,136300000.0
2007-03-16 06:36:00,1.6785,1.6786,1.6785,1.6786,136300000.0
2007-03-16 06:37:00,1.6785,1.6785,1.6784,1.6784,136300000.0
2007-03-16 06:38:00,1.6785,1.6785,1.6785,1.6785,136300000.0
2007-03-16 06:39:00,1.6787,1.6787,1.6786,1.6787,136300000.0
2007-03-16 06:40:00,1.6788,1.6789,1.6788,1.6789,136300000.0
2007-03-16 06:41:00,1.679,1.6791,1.6789,1.6789,136300000.0
2007-03-16 06:42:00,1.679,1.679,1.6786,1.6788,136300000.0
2007-03-16 06:43:00,1.6789,1.6789,1.6788,1.6789,136300000.0
2007-03-16 06:44:00,1.6788,1.6788,1.6787,1.6787,136300000.0
2007-03-16 06:45:00,1.6786,1.6788,1.6785,1.6788,136300000.0
2007-03-16 06:46:00,1.6789,1.679,1.6788,1.6788,136300000.0
2007-03-16 06:47:00,1.6789,1.6791,1.6787,1.6791,136300000.0
2007-03-16 06:48:00,1.6792,1.6793,1.6789,1.6792,136300000.0
2007-03-16 06:49:00,1.6791,1.6793,1.6791,1.6792,136300000.0
2007-03-16 06:50:00,1.6793,1.6793,1.679,1.679,136300000.0
2007-03-16 06:51:00,1.6791,1.6792,1.679,1.679,136300000.0
2007-03-16 06:52:00,1.6789,1.679,1.6788,1.6788,136300000.0
2007-03-16 06:53:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2007-03-16 06:54:00,1.6787,1.679,1.6787,1.6788,136300000.0
2007-03-16 06:55:00,1.6787,1.6789,1.6787,1.6788,136300000.0
2007-03-16 06:56:00,1.6787,1.6788,1.6787,1.6788,136300000.0
2007-03-16 06:57:00,1.6789,1.6789,1.6788,1.6788,136300000.0
2007-03-16 06:58:00,1.6787,1.6788,1.6783,1.6784,136300000.0
2007-03-16 06:59:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2007-03-16 07:00:00,1.6782,1.6784,1.6779,1.678,136300000.0
2007-03-16 07:01:00,1.6781,1.6782,1.678,1.678,136300000.0
2007-03-16 07:02:00,1.6779,1.6779,1.6777,1.6779,136300000.0
2007-03-16 07:03:00,1.678,1.678,1.6777,1.6777,136300000.0
2007-03-16 07:04:00,1.6778,1.6779,1.6776,1.6778,136300000.0
2007-03-16 07:05:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2007-03-16 07:06:00,1.6776,1.6783,1.6776,1.678,136300000.0
2007-03-16 07:07:00,1.6781,1.6783,1.6781,1.6781,136300000.0
2007-03-16 07:08:00,1.6782,1.6782,1.6781,1.6781,136300000.0
2007-03-16 07:09:00,1.6782,1.6784,1.6782,1.6783,136300000.0
2007-03-16 07:10:00,1.6782,1.6783,1.6781,1.6782,136300000.0
2007-03-16 07:11:00,1.6783,1.6784,1.6783,1.6784,136300000.0
2007-03-16 07:12:00,1.6783,1.6785,1.6782,1.6785,136300000.0
2007-03-16 07:13:00,1.6784,1.6787,1.6782,1.6782,136300000.0
2007-03-16 07:14:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-03-16 07:15:00,1.6781,1.6781,1.678,1.678,136300000.0
2007-03-16 07:16:00,1.6779,1.6779,1.6778,1.6778,136300000.0
2007-03-16 07:17:00,1.6777,1.6779,1.6777,1.6779,136300000.0
2007-03-16 07:18:00,1.6778,1.6779,1.6777,1.6779,136300000.0
2007-03-16 07:19:00,1.6777,1.6777,1.6776,1.6777,136300000.0
2007-03-16 07:20:00,1.6778,1.678,1.6777,1.6778,136300000.0
2007-03-16 07:21:00,1.6779,1.6779,1.6776,1.6779,136300000.0
2007-03-16 07:22:00,1.678,1.678,1.6777,1.6778,136300000.0
2007-03-16 07:23:00,1.6776,1.6778,1.6775,1.6778,136300000.0
2007-03-16 07:24:00,1.6779,1.678,1.6778,1.6778,136300000.0
2007-03-16 07:25:00,1.6777,1.6778,1.6775,1.6777,136300000.0
2007-03-16 07:26:00,1.6776,1.6776,1.6776,1.6776,136300000.0
2007-03-16 07:27:00,1.6777,1.6779,1.6776,1.6777,136300000.0
2007-03-16 07:28:00,1.6778,1.678,1.6776,1.6777,136300000.0
2007-03-16 07:29:00,1.6778,1.6779,1.6776,1.6777,136300000.0
2007-03-16 07:30:00,1.6778,1.6779,1.6776,1.6779,136300000.0
2007-03-16 07:31:00,1.6778,1.6778,1.6775,1.6776,136300000.0
2007-03-16 07:32:00,1.6777,1.6778,1.6777,1.6778,136300000.0
2007-03-16 07:33:00,1.6779,1.678,1.6778,1.6778,136300000.0
2007-03-16 07:34:00,1.6779,1.678,1.6778,1.678,136300000.0
2007-03-16 07:35:00,1.6779,1.6782,1.6776,1.6776,136300000.0
2007-03-16 07:36:00,1.6775,1.6779,1.6775,1.6776,136300000.0
2007-03-16 07:37:00,1.6777,1.6778,1.6775,1.6778,136300000.0
2007-03-16 07:38:00,1.6777,1.6778,1.6777,1.6777,136300000.0
2007-03-16 07:39:00,1.6778,1.6779,1.6776,1.6777,136300000.0
2007-03-16 07:41:00,1.6778,1.678,1.6778,1.6779,136300000.0
2007-03-16 07:42:00,1.678,1.678,1.6775,1.6777,136300000.0
2007-03-16 07:43:00,1.6778,1.6778,1.6774,1.6776,136300000.0
2007-03-16 07:44:00,1.6777,1.6778,1.6776,1.6777,136300000.0
2007-03-16 07:45:00,1.6778,1.6778,1.6774,1.6774,136300000.0
2007-03-16 07:46:00,1.6773,1.6774,1.6769,1.6771,136300000.0
2007-03-16 07:47:00,1.6772,1.6772,1.6769,1.6769,136300000.0
2007-03-16 07:48:00,1.6771,1.6771,1.6769,1.677,136300000.0
2007-03-16 07:49:00,1.6769,1.6771,1.6769,1.677,136300000.0
2007-03-16 07:50:00,1.6772,1.6773,1.6768,1.6772,136300000.0
2007-03-16 07:51:00,1.6773,1.6776,1.6772,1.6772,136300000.0
2007-03-16 07:52:00,1.6773,1.6773,1.6771,1.6771,136300000.0
2007-03-16 07:53:00,1.677,1.6774,1.6769,1.6772,136300000.0
2007-03-16 07:54:00,1.6771,1.6777,1.677,1.6777,136300000.0
2007-03-16 07:55:00,1.6778,1.6782,1.6775,1.6776,136300000.0
2007-03-16 07:56:00,1.6777,1.6778,1.6774,1.6776,136300000.0
2007-03-16 07:57:00,1.6775,1.6782,1.6775,1.6782,136300000.0
2007-03-16 07:58:00,1.6783,1.6784,1.6779,1.6781,136300000.0
2007-03-16 07:59:00,1.6779,1.6783,1.6778,1.6781,136300000.0
2007-03-16 08:00:00,1.6782,1.6784,1.678,1.678,136300000.0
2007-03-16 08:01:00,1.6779,1.678,1.6775,1.6777,136300000.0
2007-03-16 08:02:00,1.6776,1.6776,1.6772,1.6775,136300000.0
2007-03-16 08:03:00,1.6773,1.6776,1.6771,1.6775,136300000.0
2007-03-16 08:04:00,1.6774,1.6774,1.6772,1.6773,136300000.0
2007-03-16 08:05:00,1.6772,1.6778,1.6772,1.6774,136300000.0
2007-03-16 08:06:00,1.6775,1.6777,1.6774,1.6776,136300000.0
2007-03-16 08:07:00,1.6775,1.6775,1.6769,1.6771,136300000.0
2007-03-16 08:08:00,1.6772,1.6773,1.6768,1.6773,136300000.0
2007-03-16 08:09:00,1.6775,1.6778,1.6772,1.6775,136300000.0
2007-03-16 08:10:00,1.6776,1.6776,1.677,1.6771,136300000.0
2007-03-16 08:11:00,1.6772,1.6774,1.6768,1.6768,136300000.0
2007-03-16 08:12:00,1.6769,1.6773,1.6767,1.6767,136300000.0
2007-03-16 08:13:00,1.6766,1.677,1.6764,1.6766,136300000.0
2007-03-16 08:14:00,1.6765,1.6771,1.6765,1.677,136300000.0
2007-03-16 08:15:00,1.6768,1.677,1.6765,1.6767,136300000.0
2007-03-16 08:16:00,1.6768,1.6769,1.6763,1.6764,136300000.0
2007-03-16 08:17:00,1.6765,1.6767,1.6764,1.6766,136300000.0
2007-03-16 08:18:00,1.6768,1.677,1.6766,1.6767,136300000.0
2007-03-16 08:19:00,1.6766,1.677,1.6766,1.677,136300000.0
2007-03-16 08:20:00,1.6769,1.677,1.6768,1.6769,136300000.0
2007-03-16 08:21:00,1.677,1.6771,1.6768,1.6768,136300000.0
2007-03-16 08:22:00,1.6769,1.6772,1.6769,1.677,136300000.0
2007-03-16 08:23:00,1.6771,1.6772,1.677,1.6771,136300000.0
2007-03-16 08:24:00,1.6772,1.6774,1.6771,1.6772,136300000.0
2007-03-16 08:25:00,1.6773,1.6775,1.6772,1.6773,136300000.0
2007-03-16 08:26:00,1.6772,1.6776,1.6771,1.6776,136300000.0
2007-03-16 08:27:00,1.6775,1.6782,1.6775,1.6781,136300000.0
2007-03-16 08:28:00,1.6782,1.6783,1.678,1.678,136300000.0
2007-03-16 08:29:00,1.6779,1.6783,1.6776,1.6781,136300000.0
2007-03-16 08:30:00,1.6779,1.6784,1.6777,1.678,136300000.0
2007-03-16 08:31:00,1.6781,1.6782,1.6777,1.6781,136300000.0
2007-03-16 08:32:00,1.6782,1.6782,1.6777,1.6778,136300000.0
2007-03-16 08:33:00,1.6776,1.6782,1.6776,1.6781,136300000.0
2007-03-16 08:34:00,1.678,1.678,1.6776,1.6777,136300000.0
2007-03-16 08:35:00,1.6776,1.6779,1.6776,1.6778,136300000.0
2007-03-16 08:36:00,1.6779,1.6785,1.6777,1.6785,136300000.0
2007-03-16 08:37:00,1.6784,1.6786,1.678,1.6782,136300000.0
2007-03-16 08:38:00,1.6781,1.6784,1.6777,1.6783,136300000.0
2007-03-16 08:39:00,1.6779,1.6786,1.6776,1.6785,136300000.0
2007-03-16 08:40:00,1.6781,1.6787,1.6781,1.6782,136300000.0
2007-03-16 08:41:00,1.6783,1.6784,1.6781,1.6781,136300000.0
2007-03-16 08:42:00,1.678,1.6783,1.6779,1.6783,136300000.0
2007-03-16 08:43:00,1.6784,1.6788,1.6783,1.6786,136300000.0
2007-03-16 08:44:00,1.6787,1.6789,1.6786,1.6787,136300000.0
2007-03-16 08:45:00,1.6786,1.6789,1.6784,1.6789,136300000.0
2007-03-16 08:46:00,1.6791,1.6794,1.6789,1.6792,136300000.0
2007-03-16 08:47:00,1.6793,1.6794,1.6787,1.6788,136300000.0
2007-03-16 08:48:00,1.6789,1.6791,1.6788,1.679,136300000.0
2007-03-16 08:49:00,1.6792,1.6793,1.679,1.6792,136300000.0
2007-03-16 08:50:00,1.6791,1.6794,1.6791,1.6792,136300000.0
2007-03-16 08:51:00,1.6793,1.6794,1.6792,1.6794,136300000.0
2007-03-16 08:52:00,1.6793,1.6793,1.6783,1.6783,136300000.0
2007-03-16 08:53:00,1.6784,1.6785,1.6782,1.6784,136300000.0
2007-03-16 08:54:00,1.6785,1.6787,1.6782,1.6784,136300000.0
2007-03-16 08:55:00,1.6785,1.6785,1.6781,1.6784,136300000.0
2007-03-16 08:56:00,1.6782,1.6783,1.678,1.6781,136300000.0
2007-03-16 08:57:00,1.6782,1.6782,1.678,1.678,136300000.0
2007-03-16 08:58:00,1.6779,1.678,1.6777,1.6777,136300000.0
2007-03-16 08:59:00,1.6776,1.6776,1.677,1.6774,136300000.0
2007-03-16 09:00:00,1.6773,1.6775,1.6771,1.6775,136300000.0
2007-03-16 09:01:00,1.6774,1.6774,1.677,1.677,136300000.0
2007-03-16 09:02:00,1.6769,1.6771,1.6768,1.677,136300000.0
2007-03-16 09:03:00,1.6771,1.6774,1.677,1.6773,136300000.0
2007-03-16 09:04:00,1.677,1.6774,1.6768,1.677,136300000.0
2007-03-16 09:05:00,1.6769,1.6772,1.6769,1.677,136300000.0
2007-03-16 09:06:00,1.6771,1.6773,1.677,1.6772,136300000.0
2007-03-16 09:07:00,1.6771,1.6772,1.6767,1.6767,136300000.0
2007-03-16 09:08:00,1.6768,1.6773,1.6767,1.6772,136300000.0
2007-03-16 09:09:00,1.6771,1.6776,1.6771,1.6775,136300000.0
2007-03-16 09:10:00,1.6776,1.6777,1.6771,1.6773,136300000.0
2007-03-16 09:11:00,1.6772,1.6777,1.6771,1.6775,136300000.0
2007-03-16 09:12:00,1.6776,1.6776,1.6772,1.6773,136300000.0
2007-03-16 09:13:00,1.6772,1.6773,1.6769,1.6772,136300000.0
2007-03-16 09:14:00,1.6773,1.6777,1.6772,1.6773,136300000.0
2007-03-16 09:15:00,1.6772,1.6774,1.6772,1.6773,136300000.0
2007-03-16 09:16:00,1.6774,1.6779,1.6774,1.6778,136300000.0
2007-03-16 09:17:00,1.6777,1.6784,1.6777,1.6783,136300000.0
2007-03-16 09:18:00,1.6782,1.6782,1.6778,1.6778,136300000.0
2007-03-16 09:19:00,1.678,1.6782,1.6778,1.6782,136300000.0
2007-03-16 09:20:00,1.6781,1.6781,1.6776,1.6778,136300000.0
2007-03-16 09:21:00,1.6779,1.6785,1.6778,1.6784,136300000.0
2007-03-16 09:22:00,1.6786,1.6787,1.6777,1.6779,136300000.0
2007-03-16 09:23:00,1.6778,1.6783,1.6776,1.6781,136300000.0
2007-03-16 09:24:00,1.6782,1.6792,1.678,1.6788,136300000.0
2007-03-16 09:25:00,1.6783,1.6787,1.6769,1.6769,136300000.0
2007-03-16 09:26:00,1.6771,1.6772,1.6765,1.6769,136300000.0
2007-03-16 09:27:00,1.677,1.677,1.6765,1.6765,136300000.0
2007-03-16 09:28:00,1.6763,1.6768,1.6763,1.6766,136300000.0
2007-03-16 09:29:00,1.6765,1.6766,1.6763,1.6766,136300000.0
2007-03-16 09:30:00,1.6765,1.677,1.6765,1.6768,136300000.0
2007-03-16 09:31:00,1.677,1.6772,1.6767,1.6769,136300000.0
2007-03-16 09:32:00,1.677,1.6771,1.6767,1.6771,136300000.0
2007-03-16 09:33:00,1.6769,1.6771,1.6763,1.6764,136300000.0
2007-03-16 09:34:00,1.6765,1.6766,1.6764,1.6766,136300000.0
2007-03-16 09:35:00,1.6767,1.6767,1.6764,1.6764,136300000.0
2007-03-16 09:36:00,1.6766,1.6766,1.6763,1.6763,136300000.0
2007-03-16 09:37:00,1.6765,1.6765,1.6762,1.6764,136300000.0
2007-03-16 09:38:00,1.6763,1.6764,1.6761,1.6764,136300000.0
2007-03-16 09:39:00,1.6763,1.6763,1.6758,1.676,136300000.0
2007-03-16 09:40:00,1.6759,1.6761,1.6759,1.676,136300000.0
2007-03-16 09:41:00,1.6759,1.6761,1.6757,1.676,136300000.0
2007-03-16 09:42:00,1.6761,1.6762,1.6755,1.6755,136300000.0
2007-03-16 09:43:00,1.6754,1.6758,1.6753,1.6758,136300000.0
2007-03-16 09:44:00,1.6756,1.6757,1.6754,1.6755,136300000.0
2007-03-16 09:45:00,1.6759,1.6763,1.6756,1.676,136300000.0
2007-03-16 09:46:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2007-03-16 09:47:00,1.6761,1.6762,1.6761,1.6761,136300000.0
2007-03-16 09:48:00,1.6762,1.6763,1.6761,1.6762,136300000.0
2007-03-16 09:49:00,1.6761,1.6762,1.6757,1.676,136300000.0
2007-03-16 09:50:00,1.6761,1.6761,1.6759,1.676,136300000.0
2007-03-16 09:51:00,1.6758,1.676,1.6758,1.676,136300000.0
2007-03-16 09:52:00,1.6759,1.676,1.6759,1.6759,136300000.0
2007-03-16 09:53:00,1.6758,1.6761,1.6756,1.676,136300000.0
2007-03-16 09:54:00,1.6761,1.6764,1.6761,1.6764,136300000.0
2007-03-16 09:55:00,1.6763,1.6764,1.6761,1.6763,136300000.0
2007-03-16 09:56:00,1.6764,1.6771,1.6764,1.6769,136300000.0
2007-03-16 09:57:00,1.677,1.677,1.6769,1.677,136300000.0
2007-03-16 09:58:00,1.6769,1.6774,1.6768,1.677,136300000.0
2007-03-16 09:59:00,1.6771,1.6775,1.6769,1.6772,136300000.0
2007-03-16 10:00:00,1.6771,1.6771,1.6768,1.677,136300000.0
2007-03-16 10:01:00,1.6769,1.6771,1.6769,1.6769,136300000.0
2007-03-16 10:02:00,1.677,1.6771,1.6768,1.6768,136300000.0
2007-03-16 10:03:00,1.6767,1.6775,1.6767,1.6775,136300000.0
2007-03-16 10:04:00,1.6773,1.6774,1.6769,1.6769,136300000.0
2007-03-16 10:05:00,1.6768,1.6771,1.6766,1.6767,136300000.0
2007-03-16 10:06:00,1.6768,1.6772,1.6766,1.6769,136300000.0
2007-03-16 10:07:00,1.677,1.6773,1.6769,1.6773,136300000.0
2007-03-16 10:08:00,1.6772,1.6774,1.6771,1.6771,136300000.0
2007-03-16 10:09:00,1.6767,1.6768,1.6759,1.6762,136300000.0
2007-03-16 10:10:00,1.6763,1.6766,1.6763,1.6764,136300000.0
2007-03-16 10:11:00,1.6766,1.6768,1.6763,1.6763,136300000.0
2007-03-16 10:12:00,1.6762,1.6764,1.6762,1.6763,136300000.0
2007-03-16 10:13:00,1.6764,1.6764,1.6758,1.6758,136300000.0
2007-03-16 10:14:00,1.6757,1.6758,1.6754,1.6756,136300000.0
2007-03-16 10:15:00,1.6757,1.676,1.6756,1.6759,136300000.0
2007-03-16 10:16:00,1.6758,1.676,1.6756,1.6759,136300000.0
2007-03-16 10:17:00,1.6758,1.6761,1.6755,1.676,136300000.0
2007-03-16 10:18:00,1.6761,1.6764,1.6754,1.6754,136300000.0
2007-03-16 10:19:00,1.675,1.6755,1.6748,1.6753,136300000.0
2007-03-16 10:20:00,1.6752,1.6756,1.6751,1.6753,136300000.0
2007-03-16 10:21:00,1.6752,1.6752,1.6745,1.6748,136300000.0
2007-03-16 10:22:00,1.6747,1.6752,1.6746,1.6749,136300000.0
2007-03-16 10:23:00,1.675,1.6755,1.6748,1.6755,136300000.0
2007-03-16 10:24:00,1.6756,1.6756,1.6751,1.6752,136300000.0
2007-03-16 10:25:00,1.6751,1.6754,1.6751,1.6754,136300000.0
2007-03-16 10:26:00,1.6751,1.6758,1.6751,1.6756,136300000.0
2007-03-16 10:27:00,1.6757,1.6757,1.6752,1.6756,136300000.0
2007-03-16 10:28:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2007-03-16 10:29:00,1.6753,1.6754,1.6751,1.6751,136300000.0
2007-03-16 10:30:00,1.6753,1.6755,1.6752,1.6752,136300000.0
2007-03-16 10:31:00,1.6754,1.6754,1.675,1.6753,136300000.0
2007-03-16 10:32:00,1.6752,1.6755,1.675,1.6755,136300000.0
2007-03-16 10:33:00,1.6754,1.6755,1.6751,1.6751,136300000.0
2007-03-16 10:34:00,1.675,1.6753,1.6749,1.6751,136300000.0
2007-03-16 10:35:00,1.6752,1.6755,1.6751,1.6752,136300000.0
2007-03-16 10:36:00,1.6751,1.6755,1.675,1.6752,136300000.0
2007-03-16 10:37:00,1.6751,1.6753,1.6751,1.6753,136300000.0
2007-03-16 10:38:00,1.6752,1.6755,1.6751,1.6755,136300000.0
2007-03-16 10:39:00,1.6756,1.6762,1.6754,1.6757,136300000.0
2007-03-16 10:40:00,1.6756,1.6758,1.6756,1.6756,136300000.0
2007-03-16 10:41:00,1.6757,1.6757,1.6753,1.6754,136300000.0
2007-03-16 10:42:00,1.6753,1.6754,1.6751,1.6752,136300000.0
2007-03-16 10:43:00,1.6751,1.6751,1.6744,1.6744,136300000.0
2007-03-16 10:44:00,1.6746,1.6746,1.6743,1.6745,136300000.0
2007-03-16 10:45:00,1.6744,1.6744,1.6741,1.6741,136300000.0
2007-03-16 10:46:00,1.6742,1.6743,1.6738,1.6741,136300000.0
2007-03-16 10:47:00,1.6742,1.6745,1.674,1.6743,136300000.0
2007-03-16 10:48:00,1.6744,1.6747,1.6742,1.6744,136300000.0
2007-03-16 10:49:00,1.6745,1.6748,1.6744,1.6746,136300000.0
2007-03-16 10:50:00,1.6745,1.6745,1.674,1.674,136300000.0
2007-03-16 10:51:00,1.6741,1.6743,1.6739,1.6742,136300000.0
2007-03-16 10:52:00,1.6743,1.6747,1.6743,1.6746,136300000.0
2007-03-16 10:53:00,1.6745,1.6745,1.6741,1.6743,136300000.0
2007-03-16 10:54:00,1.6744,1.6745,1.6742,1.6743,136300000.0
2007-03-16 10:55:00,1.6744,1.6744,1.6743,1.6743,136300000.0
2007-03-16 10:56:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2007-03-16 10:57:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2007-03-16 10:58:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2007-03-16 10:59:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2007-03-16 11:00:00,1.6741,1.6742,1.674,1.6742,136300000.0
2007-03-16 11:01:00,1.6743,1.6745,1.6741,1.6743,136300000.0
2007-03-16 11:02:00,1.6744,1.6745,1.6742,1.6744,136300000.0
2007-03-16 11:03:00,1.6743,1.6743,1.6741,1.6742,136300000.0
2007-03-16 11:04:00,1.6743,1.6746,1.6743,1.6745,136300000.0
2007-03-16 11:05:00,1.6746,1.6747,1.6745,1.6746,136300000.0
2007-03-16 11:06:00,1.6745,1.6749,1.6745,1.6748,136300000.0
2007-03-16 11:07:00,1.6747,1.6749,1.6747,1.6749,136300000.0
2007-03-16 11:08:00,1.6748,1.6755,1.6746,1.6752,136300000.0
2007-03-16 11:09:00,1.6751,1.6753,1.6748,1.675,136300000.0
2007-03-16 11:10:00,1.6749,1.6749,1.6746,1.6747,136300000.0
2007-03-16 11:11:00,1.6746,1.6746,1.6744,1.6746,136300000.0
2007-03-16 11:12:00,1.6747,1.6749,1.6746,1.6747,136300000.0
2007-03-16 11:13:00,1.6749,1.6749,1.6747,1.6749,136300000.0
2007-03-16 11:14:00,1.675,1.6752,1.675,1.6752,136300000.0
2007-03-16 11:15:00,1.6754,1.6754,1.6752,1.6752,136300000.0
2007-03-16 11:16:00,1.6753,1.6755,1.6752,1.6753,136300000.0
2007-03-16 11:17:00,1.6751,1.6755,1.675,1.6753,136300000.0
2007-03-16 11:18:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2007-03-16 11:19:00,1.6753,1.6755,1.6752,1.6752,136300000.0
2007-03-16 11:20:00,1.675,1.6751,1.675,1.6751,136300000.0
2007-03-16 11:21:00,1.675,1.6753,1.675,1.6753,136300000.0
2007-03-16 11:22:00,1.6752,1.6752,1.6749,1.6749,136300000.0
2007-03-16 11:23:00,1.675,1.6751,1.675,1.675,136300000.0
2007-03-16 11:24:00,1.6751,1.6752,1.6749,1.675,136300000.0
2007-03-16 11:25:00,1.6748,1.6748,1.6746,1.6746,136300000.0
2007-03-16 11:26:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2007-03-16 11:27:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2007-03-16 11:28:00,1.6744,1.6745,1.6741,1.6742,136300000.0
2007-03-16 11:29:00,1.6743,1.6743,1.6741,1.6741,136300000.0
2007-03-16 11:30:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-03-16 11:32:00,1.6742,1.6745,1.6742,1.6743,136300000.0
2007-03-16 11:33:00,1.6744,1.6746,1.6744,1.6746,136300000.0
2007-03-16 11:34:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2007-03-16 11:35:00,1.6744,1.675,1.6743,1.6747,136300000.0
2007-03-16 11:36:00,1.6748,1.675,1.6747,1.6747,136300000.0
2007-03-16 11:37:00,1.6745,1.6748,1.6745,1.6748,136300000.0
2007-03-16 11:38:00,1.6747,1.6748,1.6744,1.6747,136300000.0
2007-03-16 11:39:00,1.6745,1.6749,1.6745,1.6747,136300000.0
2007-03-16 11:40:00,1.6748,1.675,1.6748,1.6748,136300000.0
2007-03-16 11:41:00,1.6747,1.6751,1.6746,1.6748,136300000.0
2007-03-16 11:42:00,1.6747,1.6751,1.6745,1.6749,136300000.0
2007-03-16 11:43:00,1.675,1.6751,1.6747,1.6749,136300000.0
2007-03-16 11:44:00,1.675,1.6751,1.6748,1.6748,136300000.0
2007-03-16 11:45:00,1.6749,1.6752,1.6745,1.6751,136300000.0
2007-03-16 11:46:00,1.6752,1.6754,1.6751,1.6753,136300000.0
2007-03-16 11:47:00,1.6752,1.6755,1.6752,1.6753,136300000.0
2007-03-16 11:48:00,1.6755,1.6757,1.6755,1.6757,136300000.0
2007-03-16 11:49:00,1.6756,1.6759,1.6756,1.6758,136300000.0
2007-03-16 11:50:00,1.6757,1.676,1.6756,1.6758,136300000.0
2007-03-16 11:51:00,1.6757,1.6758,1.6751,1.6751,136300000.0
2007-03-16 11:52:00,1.6753,1.6754,1.675,1.6754,136300000.0
2007-03-16 11:53:00,1.6753,1.6756,1.6752,1.6756,136300000.0
2007-03-16 11:54:00,1.6755,1.6758,1.6752,1.6757,136300000.0
2007-03-16 11:55:00,1.6758,1.676,1.6757,1.6758,136300000.0
2007-03-16 11:56:00,1.6759,1.676,1.6758,1.6759,136300000.0
2007-03-16 11:57:00,1.676,1.676,1.6759,1.6759,136300000.0
2007-03-16 11:58:00,1.6758,1.6764,1.6758,1.6761,136300000.0
2007-03-16 11:59:00,1.6763,1.6764,1.6761,1.6762,136300000.0
2007-03-16 12:00:00,1.6761,1.6766,1.6761,1.6765,136300000.0
2007-03-16 12:01:00,1.6766,1.6766,1.6762,1.6762,136300000.0
2007-03-16 12:02:00,1.6763,1.6764,1.6762,1.6764,136300000.0
2007-03-16 12:03:00,1.6763,1.6764,1.6761,1.6761,136300000.0
2007-03-16 12:04:00,1.676,1.6764,1.676,1.6764,136300000.0
2007-03-16 12:05:00,1.6766,1.6766,1.6765,1.6765,136300000.0
2007-03-16 12:06:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2007-03-16 12:07:00,1.6764,1.6764,1.676,1.6761,136300000.0
2007-03-16 12:08:00,1.676,1.676,1.6755,1.6756,136300000.0
2007-03-16 12:09:00,1.6755,1.6755,1.6753,1.6753,136300000.0
2007-03-16 12:10:00,1.6754,1.6758,1.6754,1.6758,136300000.0
2007-03-16 12:11:00,1.6757,1.6757,1.6753,1.6753,136300000.0
2007-03-16 12:14:00,1.6752,1.6752,1.6751,1.6752,136300000.0
2007-03-16 12:15:00,1.6753,1.6754,1.6751,1.6753,136300000.0
2007-03-16 12:16:00,1.6754,1.6756,1.6753,1.6756,136300000.0
2007-03-16 12:17:00,1.6755,1.6758,1.6753,1.6757,136300000.0
2007-03-16 12:18:00,1.6756,1.6758,1.6756,1.6758,136300000.0
2007-03-16 12:19:00,1.6757,1.6758,1.6756,1.6757,136300000.0
2007-03-16 12:20:00,1.6756,1.6759,1.6743,1.6743,136300000.0
2007-03-16 12:21:00,1.6742,1.675,1.6741,1.675,136300000.0
2007-03-16 12:22:00,1.6749,1.6753,1.6748,1.6751,136300000.0
2007-03-16 12:23:00,1.6752,1.6753,1.6749,1.675,136300000.0
2007-03-16 12:24:00,1.6751,1.6754,1.675,1.6752,136300000.0
2007-03-16 12:25:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2007-03-16 12:26:00,1.6754,1.6757,1.6754,1.6755,136300000.0
2007-03-16 12:27:00,1.6754,1.6758,1.6752,1.6758,136300000.0
2007-03-16 12:28:00,1.6757,1.6757,1.6753,1.6753,136300000.0
2007-03-16 12:29:00,1.6754,1.6755,1.6751,1.6751,136300000.0
2007-03-16 12:30:00,1.675,1.6757,1.675,1.6757,136300000.0
2007-03-16 12:31:00,1.6756,1.6757,1.6755,1.6756,136300000.0
2007-03-16 12:32:00,1.6757,1.676,1.6757,1.6759,136300000.0
2007-03-16 12:33:00,1.676,1.676,1.676,1.676,136300000.0
2007-03-16 12:34:00,1.6761,1.6761,1.676,1.6761,136300000.0
2007-03-16 12:35:00,1.676,1.6761,1.676,1.6761,136300000.0
2007-03-16 12:36:00,1.676,1.6762,1.676,1.6761,136300000.0
2007-03-16 12:37:00,1.6762,1.6762,1.6761,1.6761,136300000.0
2007-03-16 12:38:00,1.676,1.6762,1.676,1.6761,136300000.0
2007-03-16 12:39:00,1.6762,1.6767,1.6762,1.6767,136300000.0
2007-03-16 12:40:00,1.6766,1.677,1.6766,1.6767,136300000.0
2007-03-16 12:41:00,1.6765,1.6765,1.6764,1.6765,136300000.0
2007-03-16 12:42:00,1.6764,1.6764,1.6763,1.6764,136300000.0
2007-03-16 12:43:00,1.6763,1.677,1.6763,1.6768,136300000.0
2007-03-16 12:44:00,1.677,1.677,1.6767,1.6769,136300000.0
2007-03-16 12:45:00,1.6768,1.677,1.6767,1.6767,136300000.0
2007-03-16 12:46:00,1.6768,1.6769,1.6767,1.6768,136300000.0
2007-03-16 12:47:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-03-16 12:48:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2007-03-16 12:49:00,1.6761,1.6762,1.6761,1.6762,136300000.0
2007-03-16 12:50:00,1.6763,1.6763,1.6762,1.6762,136300000.0
2007-03-16 12:51:00,1.6761,1.6764,1.6761,1.6763,136300000.0
2007-03-16 12:52:00,1.6764,1.6766,1.6764,1.6765,136300000.0
2007-03-16 12:53:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-03-16 12:54:00,1.6765,1.6765,1.6762,1.6763,136300000.0
2007-03-16 12:55:00,1.6762,1.6763,1.6759,1.6759,136300000.0
2007-03-16 12:56:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-03-16 12:57:00,1.6761,1.6761,1.6759,1.6759,136300000.0
2007-03-16 12:58:00,1.676,1.6763,1.6759,1.6763,136300000.0
2007-03-16 12:59:00,1.6764,1.6764,1.6761,1.6762,136300000.0
2007-03-16 13:00:00,1.6763,1.6763,1.6761,1.6762,136300000.0
2007-03-16 13:01:00,1.676,1.6762,1.676,1.6762,136300000.0
2007-03-16 13:02:00,1.6763,1.6765,1.6762,1.6765,136300000.0
2007-03-16 13:03:00,1.6764,1.6767,1.6764,1.6767,136300000.0
2007-03-16 13:04:00,1.6766,1.6766,1.6764,1.6764,136300000.0
2007-03-16 13:05:00,1.6763,1.6764,1.6753,1.6756,136300000.0
2007-03-16 13:06:00,1.6755,1.6756,1.6752,1.6753,136300000.0
2007-03-16 13:07:00,1.6754,1.6755,1.6751,1.6754,136300000.0
2007-03-16 13:08:00,1.6756,1.6758,1.6754,1.6754,136300000.0
2007-03-16 13:09:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2007-03-16 13:10:00,1.6754,1.6754,1.6752,1.6753,136300000.0
2007-03-16 13:11:00,1.6752,1.6752,1.6752,1.6752,136300000.0
2007-03-16 13:12:00,1.6751,1.6756,1.6751,1.6756,136300000.0
2007-03-16 13:13:00,1.6757,1.6757,1.6754,1.6754,136300000.0
2007-03-16 13:14:00,1.6753,1.6758,1.6753,1.6756,136300000.0
2007-03-16 13:15:00,1.6757,1.6758,1.6754,1.6756,136300000.0
2007-03-16 13:16:00,1.6754,1.6757,1.6754,1.6756,136300000.0
2007-03-16 13:17:00,1.6754,1.6755,1.6752,1.6752,136300000.0
2007-03-16 13:18:00,1.6753,1.6754,1.6749,1.6749,136300000.0
2007-03-16 13:19:00,1.675,1.6751,1.6748,1.6751,136300000.0
2007-03-16 13:20:00,1.675,1.6751,1.675,1.6751,136300000.0
2007-03-16 13:21:00,1.6753,1.6753,1.675,1.6753,136300000.0
2007-03-16 13:22:00,1.6752,1.6753,1.6751,1.6752,136300000.0
2007-03-16 13:23:00,1.6751,1.6753,1.675,1.6752,136300000.0
2007-03-16 13:24:00,1.6753,1.6754,1.6752,1.6753,136300000.0
2007-03-16 13:25:00,1.6752,1.6752,1.6747,1.6749,136300000.0
2007-03-16 13:26:00,1.675,1.6754,1.6749,1.6754,136300000.0
2007-03-16 13:27:00,1.6753,1.6753,1.6747,1.675,136300000.0
2007-03-16 13:28:00,1.6748,1.6755,1.6748,1.6753,136300000.0
2007-03-16 13:29:00,1.6752,1.6756,1.6749,1.6749,136300000.0
2007-03-16 13:30:00,1.6752,1.676,1.6747,1.675,136300000.0
2007-03-16 13:31:00,1.6749,1.6761,1.6748,1.6757,136300000.0
2007-03-16 13:32:00,1.6756,1.6761,1.6754,1.6754,136300000.0
2007-03-16 13:33:00,1.6752,1.6755,1.6747,1.6747,136300000.0
2007-03-16 13:34:00,1.6748,1.6755,1.6748,1.6753,136300000.0
2007-03-16 13:35:00,1.6756,1.6757,1.6753,1.6756,136300000.0
2007-03-16 13:36:00,1.6761,1.6762,1.6755,1.6755,136300000.0
2007-03-16 13:37:00,1.6754,1.6757,1.6748,1.6757,136300000.0
2007-03-16 13:38:00,1.6758,1.6758,1.675,1.6752,136300000.0
2007-03-16 13:39:00,1.6753,1.6756,1.6753,1.6754,136300000.0
2007-03-16 13:40:00,1.6752,1.6756,1.6752,1.6753,136300000.0
2007-03-16 13:41:00,1.6754,1.6757,1.6753,1.6754,136300000.0
2007-03-16 13:42:00,1.6756,1.6763,1.6755,1.6761,136300000.0
2007-03-16 13:43:00,1.676,1.6761,1.6756,1.6759,136300000.0
2007-03-16 13:44:00,1.676,1.6764,1.6758,1.6761,136300000.0
2007-03-16 13:45:00,1.6762,1.6762,1.6757,1.6759,136300000.0
2007-03-16 13:46:00,1.676,1.6761,1.6757,1.6761,136300000.0
2007-03-16 13:47:00,1.6759,1.676,1.6753,1.6754,136300000.0
2007-03-16 13:48:00,1.6755,1.6757,1.6752,1.6756,136300000.0
2007-03-16 13:49:00,1.6755,1.6759,1.6754,1.6756,136300000.0
2007-03-16 13:50:00,1.6755,1.6755,1.6752,1.6755,136300000.0
2007-03-16 13:51:00,1.6754,1.6754,1.6748,1.675,136300000.0
2007-03-16 13:52:00,1.6751,1.6752,1.675,1.6751,136300000.0
2007-03-16 13:53:00,1.6752,1.6752,1.675,1.6751,136300000.0
2007-03-16 13:54:00,1.675,1.6753,1.675,1.6751,136300000.0
2007-03-16 13:55:00,1.675,1.6751,1.6747,1.675,136300000.0
2007-03-16 13:56:00,1.6749,1.675,1.6749,1.675,136300000.0
2007-03-16 13:57:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2007-03-16 13:58:00,1.6744,1.6745,1.6743,1.6744,136300000.0
2007-03-16 13:59:00,1.6745,1.6747,1.6744,1.6745,136300000.0
2007-03-16 14:00:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2007-03-16 14:01:00,1.6741,1.6744,1.6741,1.6744,136300000.0
2007-03-16 14:02:00,1.6742,1.6748,1.6742,1.6746,136300000.0
2007-03-16 14:03:00,1.6747,1.6747,1.6742,1.6744,136300000.0
2007-03-16 14:04:00,1.6743,1.6743,1.6739,1.674,136300000.0
2007-03-16 14:05:00,1.6739,1.6742,1.6738,1.6739,136300000.0
2007-03-16 14:06:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2007-03-16 14:07:00,1.6741,1.6743,1.6741,1.6741,136300000.0
2007-03-16 14:08:00,1.6742,1.6742,1.6741,1.6742,136300000.0
2007-03-16 14:09:00,1.6744,1.6744,1.6742,1.6743,136300000.0
2007-03-16 14:10:00,1.6742,1.6743,1.6742,1.6743,136300000.0
2007-03-16 14:11:00,1.6745,1.6753,1.6744,1.6753,136300000.0
2007-03-16 14:12:00,1.6752,1.6753,1.675,1.6751,136300000.0
2007-03-16 14:13:00,1.675,1.6752,1.6749,1.6749,136300000.0
2007-03-16 14:14:00,1.675,1.6751,1.6746,1.6747,136300000.0
2007-03-16 14:15:00,1.6738,1.6749,1.6738,1.6744,136300000.0
2007-03-16 14:16:00,1.6741,1.6745,1.6736,1.6744,136300000.0
2007-03-16 14:17:00,1.6741,1.6743,1.6739,1.674,136300000.0
2007-03-16 14:18:00,1.6741,1.6743,1.6737,1.6739,136300000.0
2007-03-16 14:19:00,1.6741,1.6743,1.6738,1.6743,136300000.0
2007-03-16 14:20:00,1.6742,1.6743,1.6737,1.674,136300000.0
2007-03-16 14:21:00,1.6741,1.6743,1.6736,1.6737,136300000.0
2007-03-16 14:22:00,1.6738,1.6739,1.6735,1.6737,136300000.0
2007-03-16 14:23:00,1.6734,1.6737,1.6733,1.6734,136300000.0
2007-03-16 14:24:00,1.6733,1.6733,1.6731,1.6732,136300000.0
2007-03-16 14:25:00,1.6733,1.6736,1.6731,1.6732,136300000.0
2007-03-16 14:26:00,1.6729,1.6732,1.6725,1.6726,136300000.0
2007-03-16 14:27:00,1.6727,1.673,1.6727,1.6728,136300000.0
2007-03-16 14:28:00,1.6727,1.6729,1.6725,1.6726,136300000.0
2007-03-16 14:29:00,1.6725,1.673,1.6725,1.673,136300000.0
2007-03-16 14:30:00,1.6729,1.6729,1.6728,1.6729,136300000.0
2007-03-16 14:31:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-03-16 14:32:00,1.6731,1.6732,1.6724,1.6724,136300000.0
2007-03-16 14:33:00,1.6722,1.6723,1.6715,1.6718,136300000.0
2007-03-16 14:34:00,1.6719,1.6723,1.6714,1.6715,136300000.0
2007-03-16 14:35:00,1.6716,1.6716,1.671,1.6712,136300000.0
2007-03-16 14:36:00,1.6714,1.6719,1.6714,1.6717,136300000.0
2007-03-16 14:37:00,1.672,1.6722,1.672,1.6721,136300000.0
2007-03-16 14:38:00,1.672,1.6721,1.6714,1.6716,136300000.0
2007-03-16 14:39:00,1.6715,1.6723,1.6715,1.672,136300000.0
2007-03-16 14:40:00,1.6722,1.6726,1.6719,1.6724,136300000.0
2007-03-16 14:41:00,1.6725,1.6732,1.6722,1.6722,136300000.0
2007-03-16 14:42:00,1.6723,1.6727,1.6719,1.6719,136300000.0
2007-03-16 14:43:00,1.6717,1.672,1.6711,1.6712,136300000.0
2007-03-16 14:44:00,1.6713,1.6714,1.6709,1.6711,136300000.0
2007-03-16 14:45:00,1.671,1.6715,1.671,1.6711,136300000.0
2007-03-16 14:46:00,1.6712,1.6715,1.6711,1.6715,136300000.0
2007-03-16 14:47:00,1.6714,1.6716,1.6713,1.6715,136300000.0
2007-03-16 14:48:00,1.6714,1.6716,1.6713,1.6713,136300000.0
2007-03-16 14:49:00,1.6712,1.6712,1.6709,1.6712,136300000.0
2007-03-16 14:50:00,1.6713,1.6714,1.6707,1.6708,136300000.0
2007-03-16 14:51:00,1.6707,1.6709,1.6707,1.6708,136300000.0
2007-03-16 14:52:00,1.6711,1.6712,1.6708,1.6711,136300000.0
2007-03-16 14:53:00,1.671,1.6714,1.6709,1.6714,136300000.0
2007-03-16 14:54:00,1.6713,1.6714,1.6709,1.6709,136300000.0
2007-03-16 14:55:00,1.6708,1.6711,1.6706,1.6709,136300000.0
2007-03-16 14:56:00,1.6708,1.6713,1.6706,1.671,136300000.0
2007-03-16 14:57:00,1.6709,1.6716,1.6705,1.6707,136300000.0
2007-03-16 14:58:00,1.6708,1.6709,1.6705,1.6706,136300000.0
2007-03-16 14:59:00,1.6708,1.6711,1.6705,1.6708,136300000.0
2007-03-16 15:00:00,1.6712,1.6712,1.6703,1.6705,136300000.0
2007-03-16 15:01:00,1.6702,1.6708,1.6699,1.67,136300000.0
2007-03-16 15:02:00,1.6701,1.6705,1.6701,1.6701,136300000.0
2007-03-16 15:03:00,1.6704,1.6707,1.67,1.6702,136300000.0
2007-03-16 15:04:00,1.6701,1.6704,1.67,1.6702,136300000.0
2007-03-16 15:05:00,1.6703,1.6706,1.6702,1.6706,136300000.0
2007-03-16 15:06:00,1.6705,1.6715,1.6704,1.6711,136300000.0
2007-03-16 15:07:00,1.6712,1.6715,1.6709,1.6715,136300000.0
2007-03-16 15:08:00,1.6712,1.6715,1.6709,1.6709,136300000.0
2007-03-16 15:09:00,1.6711,1.6713,1.6709,1.6711,136300000.0
2007-03-16 15:10:00,1.6712,1.6712,1.6709,1.6711,136300000.0
2007-03-16 15:11:00,1.671,1.6711,1.6708,1.671,136300000.0
2007-03-16 15:12:00,1.6711,1.6712,1.671,1.6711,136300000.0
2007-03-16 15:13:00,1.6712,1.6712,1.671,1.671,136300000.0
2007-03-16 15:14:00,1.6711,1.6715,1.671,1.671,136300000.0
2007-03-16 15:15:00,1.6709,1.671,1.6706,1.6707,136300000.0
2007-03-16 15:16:00,1.6706,1.6712,1.6705,1.6708,136300000.0
2007-03-16 15:17:00,1.6709,1.6714,1.6704,1.6713,136300000.0
2007-03-16 15:18:00,1.6714,1.6715,1.671,1.6712,136300000.0
2007-03-16 15:19:00,1.6711,1.6714,1.6711,1.6713,136300000.0
2007-03-16 15:20:00,1.6712,1.6712,1.6707,1.6707,136300000.0
2007-03-16 15:21:00,1.6706,1.671,1.6706,1.671,136300000.0
2007-03-16 15:22:00,1.6709,1.6717,1.6707,1.6717,136300000.0
2007-03-16 15:23:00,1.6716,1.6717,1.6715,1.6717,136300000.0
2007-03-16 15:24:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-03-16 15:25:00,1.6715,1.6718,1.6714,1.6717,136300000.0
2007-03-16 15:26:00,1.6718,1.672,1.6717,1.6718,136300000.0
2007-03-16 15:27:00,1.6719,1.672,1.6716,1.6717,136300000.0
2007-03-16 15:28:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-03-16 15:29:00,1.6716,1.6717,1.6715,1.6715,136300000.0
2007-03-16 15:30:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2007-03-16 15:31:00,1.6716,1.6716,1.6711,1.6713,136300000.0
2007-03-16 15:32:00,1.6714,1.6715,1.6712,1.6713,136300000.0
2007-03-16 15:33:00,1.6712,1.6713,1.671,1.6712,136300000.0
2007-03-16 15:34:00,1.6713,1.6716,1.6711,1.6715,136300000.0
2007-03-16 15:35:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2007-03-16 15:36:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-03-16 15:37:00,1.6719,1.672,1.6715,1.6717,136300000.0
2007-03-16 15:38:00,1.672,1.672,1.6716,1.6718,136300000.0
2007-03-16 15:39:00,1.6717,1.6722,1.6717,1.6719,136300000.0
2007-03-16 15:40:00,1.6721,1.6723,1.6718,1.6723,136300000.0
2007-03-16 15:41:00,1.6722,1.6722,1.6718,1.6719,136300000.0
2007-03-16 15:42:00,1.672,1.672,1.6719,1.672,136300000.0
2007-03-16 15:43:00,1.6721,1.6721,1.6719,1.672,136300000.0
2007-03-16 15:44:00,1.6721,1.6721,1.6719,1.672,136300000.0
2007-03-16 15:45:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-03-16 15:46:00,1.6719,1.672,1.6717,1.6719,136300000.0
2007-03-16 15:47:00,1.672,1.6722,1.6719,1.6722,136300000.0
2007-03-16 15:48:00,1.6721,1.6723,1.6718,1.672,136300000.0
2007-03-16 15:49:00,1.6718,1.6723,1.6718,1.672,136300000.0
2007-03-16 15:50:00,1.6718,1.6718,1.6716,1.6718,136300000.0
2007-03-16 15:51:00,1.6719,1.6721,1.6717,1.6719,136300000.0
2007-03-16 15:52:00,1.6717,1.672,1.6717,1.6718,136300000.0
2007-03-16 15:53:00,1.6719,1.6721,1.6719,1.672,136300000.0
2007-03-16 15:54:00,1.6721,1.6722,1.6721,1.6721,136300000.0
2007-03-16 15:55:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2007-03-16 15:56:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-03-16 15:57:00,1.6723,1.6724,1.6721,1.6722,136300000.0
2007-03-16 15:58:00,1.6724,1.6727,1.6721,1.6723,136300000.0
2007-03-16 15:59:00,1.6722,1.6726,1.6721,1.6726,136300000.0
2007-03-16 16:00:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2007-03-16 16:01:00,1.6724,1.6727,1.6722,1.6725,136300000.0
2007-03-16 16:02:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2007-03-16 16:03:00,1.6724,1.6724,1.6722,1.6723,136300000.0
2007-03-16 16:04:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2007-03-16 16:05:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2007-03-16 16:06:00,1.6723,1.6724,1.672,1.672,136300000.0
2007-03-16 16:07:00,1.6719,1.6721,1.6718,1.672,136300000.0
2007-03-16 16:09:00,1.6721,1.6721,1.6719,1.672,136300000.0
2007-03-16 16:10:00,1.6719,1.6722,1.6717,1.6721,136300000.0
2007-03-16 16:11:00,1.6722,1.6723,1.672,1.6723,136300000.0
2007-03-16 16:12:00,1.6725,1.6726,1.6724,1.6725,136300000.0
2007-03-16 16:13:00,1.6726,1.6728,1.6725,1.6727,136300000.0
2007-03-16 16:14:00,1.6724,1.6728,1.6724,1.6724,136300000.0
2007-03-16 16:15:00,1.6723,1.6723,1.672,1.6723,136300000.0
2007-03-16 16:16:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-03-16 16:17:00,1.6723,1.6723,1.6719,1.6721,136300000.0
2007-03-16 16:18:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-03-16 16:19:00,1.6723,1.6724,1.6722,1.6724,136300000.0
2007-03-16 16:20:00,1.6723,1.6724,1.672,1.6721,136300000.0
2007-03-16 16:21:00,1.6722,1.6723,1.6716,1.6719,136300000.0
2007-03-16 16:22:00,1.6718,1.672,1.6718,1.6719,136300000.0
2007-03-16 16:23:00,1.672,1.6727,1.672,1.6725,136300000.0
2007-03-16 16:24:00,1.6726,1.6726,1.672,1.6722,136300000.0
2007-03-16 16:25:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-03-16 16:26:00,1.6722,1.6723,1.672,1.672,136300000.0
2007-03-16 16:27:00,1.6723,1.6728,1.6723,1.6725,136300000.0
2007-03-16 16:28:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2007-03-16 16:29:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-03-16 16:30:00,1.6725,1.6728,1.6725,1.6725,136300000.0
2007-03-16 16:31:00,1.6724,1.6726,1.6724,1.6725,136300000.0
2007-03-16 16:32:00,1.6724,1.6724,1.6722,1.6724,136300000.0
2007-03-16 16:33:00,1.6723,1.6725,1.6722,1.6723,136300000.0
2007-03-16 16:34:00,1.6722,1.6727,1.6722,1.6727,136300000.0
2007-03-16 16:35:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2007-03-16 16:36:00,1.6734,1.6736,1.6729,1.6729,136300000.0
2007-03-16 16:37:00,1.6727,1.6728,1.6726,1.6727,136300000.0
2007-03-16 16:38:00,1.6728,1.674,1.6728,1.6737,136300000.0
2007-03-16 16:39:00,1.6738,1.6738,1.6733,1.6735,136300000.0
2007-03-16 16:40:00,1.6737,1.6737,1.6729,1.6732,136300000.0
2007-03-16 16:41:00,1.6733,1.6733,1.6731,1.6731,136300000.0
2007-03-16 16:42:00,1.673,1.6735,1.673,1.6735,136300000.0
2007-03-16 16:43:00,1.6733,1.6734,1.6732,1.6733,136300000.0
2007-03-16 16:44:00,1.6732,1.6733,1.6731,1.6733,136300000.0
2007-03-16 16:45:00,1.6728,1.6732,1.6727,1.6729,136300000.0
2007-03-16 16:46:00,1.6728,1.673,1.6727,1.6729,136300000.0
2007-03-16 16:47:00,1.6728,1.673,1.6727,1.6727,136300000.0
2007-03-16 16:48:00,1.6728,1.6733,1.6728,1.6731,136300000.0
2007-03-16 16:49:00,1.673,1.6732,1.6725,1.6726,136300000.0
2007-03-16 16:50:00,1.6728,1.6731,1.6727,1.6729,136300000.0
2007-03-16 16:51:00,1.6727,1.6731,1.6726,1.6729,136300000.0
2007-03-16 16:52:00,1.6728,1.6729,1.6726,1.6727,136300000.0
2007-03-16 16:53:00,1.6728,1.6729,1.6726,1.6729,136300000.0
2007-03-16 16:54:00,1.6728,1.6729,1.6726,1.6726,136300000.0
2007-03-16 16:55:00,1.6725,1.6731,1.6723,1.6731,136300000.0
2007-03-16 16:56:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-03-16 16:57:00,1.6733,1.6733,1.6731,1.6733,136300000.0
2007-03-16 16:58:00,1.6732,1.6734,1.6728,1.6729,136300000.0
2007-03-16 16:59:00,1.6731,1.6736,1.6731,1.6734,136300000.0
2007-03-16 17:00:00,1.6735,1.674,1.6733,1.6737,136300000.0
2007-03-16 17:01:00,1.6736,1.6737,1.6733,1.6736,136300000.0
2007-03-16 17:02:00,1.6735,1.6736,1.6733,1.6736,136300000.0
2007-03-16 17:03:00,1.6735,1.6735,1.6733,1.6733,136300000.0
2007-03-16 17:04:00,1.6732,1.6734,1.6732,1.6733,136300000.0
2007-03-16 17:05:00,1.6732,1.6733,1.6726,1.6728,136300000.0
2007-03-16 17:06:00,1.6727,1.673,1.6727,1.6727,136300000.0
2007-03-16 17:07:00,1.6728,1.6728,1.6726,1.6728,136300000.0
2007-03-16 17:08:00,1.6726,1.673,1.6726,1.673,136300000.0
2007-03-16 17:09:00,1.6729,1.6733,1.6727,1.6733,136300000.0
2007-03-16 17:10:00,1.6732,1.6733,1.6729,1.6732,136300000.0
2007-03-16 17:11:00,1.6733,1.6734,1.6731,1.6734,136300000.0
2007-03-16 17:12:00,1.6733,1.6739,1.6733,1.6739,136300000.0
2007-03-16 17:13:00,1.6738,1.674,1.673,1.673,136300000.0
2007-03-16 17:14:00,1.6731,1.6734,1.673,1.6734,136300000.0
2007-03-16 17:15:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2007-03-16 17:16:00,1.673,1.6734,1.673,1.6733,136300000.0
2007-03-16 17:17:00,1.6732,1.6736,1.6732,1.6734,136300000.0
2007-03-16 17:18:00,1.6733,1.6733,1.6728,1.6728,136300000.0
2007-03-16 17:19:00,1.6729,1.673,1.6727,1.673,136300000.0
2007-03-16 17:20:00,1.6731,1.6737,1.6731,1.6735,136300000.0
2007-03-16 17:21:00,1.6734,1.6734,1.6729,1.6733,136300000.0
2007-03-16 17:22:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-03-16 17:23:00,1.6733,1.6733,1.673,1.673,136300000.0
2007-03-16 17:24:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2007-03-16 17:25:00,1.6724,1.6727,1.6724,1.6724,136300000.0
2007-03-16 17:26:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2007-03-16 17:27:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2007-03-16 17:28:00,1.6725,1.6726,1.6723,1.6725,136300000.0
2007-03-16 17:29:00,1.6724,1.673,1.6724,1.673,136300000.0
2007-03-16 17:30:00,1.6731,1.6733,1.6731,1.6733,136300000.0
2007-03-16 17:31:00,1.6734,1.6737,1.6734,1.6736,136300000.0
2007-03-16 17:32:00,1.6735,1.6738,1.6735,1.6737,136300000.0
2007-03-16 17:33:00,1.6736,1.6737,1.6735,1.6736,136300000.0
2007-03-16 17:34:00,1.6735,1.6737,1.6735,1.6735,136300000.0
2007-03-16 17:36:00,1.6736,1.6738,1.6733,1.6733,136300000.0
2007-03-16 17:37:00,1.6734,1.6735,1.6731,1.6733,136300000.0
2007-03-16 17:38:00,1.6732,1.6735,1.6731,1.6734,136300000.0
2007-03-16 17:39:00,1.6735,1.6738,1.6734,1.6736,136300000.0
2007-03-16 17:40:00,1.6735,1.6735,1.673,1.673,136300000.0
2007-03-16 17:41:00,1.6731,1.6733,1.673,1.6732,136300000.0
2007-03-16 17:42:00,1.6731,1.6733,1.6729,1.6731,136300000.0
2007-03-16 17:43:00,1.6732,1.6733,1.673,1.6732,136300000.0
2007-03-16 17:44:00,1.6733,1.6733,1.6733,1.6733,136300000.0
2007-03-16 17:45:00,1.6732,1.6736,1.6731,1.6736,136300000.0
2007-03-16 17:46:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-03-16 17:47:00,1.6736,1.6736,1.6735,1.6735,136300000.0
2007-03-16 17:48:00,1.6734,1.6734,1.6734,1.6734,136300000.0
2007-03-16 17:49:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-03-16 17:50:00,1.6733,1.6735,1.6732,1.6732,136300000.0
2007-03-16 17:51:00,1.6733,1.6733,1.6732,1.6733,136300000.0
2007-03-16 17:52:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2007-03-16 17:53:00,1.6731,1.6731,1.673,1.673,136300000.0
2007-03-16 17:54:00,1.6729,1.673,1.6728,1.673,136300000.0
2007-03-16 17:55:00,1.6731,1.6731,1.6725,1.6726,136300000.0
2007-03-16 17:56:00,1.6725,1.6728,1.6725,1.6728,136300000.0
2007-03-16 17:57:00,1.6727,1.673,1.6727,1.673,136300000.0
2007-03-16 17:58:00,1.6731,1.6732,1.673,1.673,136300000.0
2007-03-16 17:59:00,1.6731,1.6731,1.6728,1.6728,136300000.0
2007-03-16 18:00:00,1.6729,1.673,1.6728,1.6728,136300000.0
2007-03-16 18:01:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-03-16 18:02:00,1.673,1.673,1.6726,1.6727,136300000.0
2007-03-16 18:03:00,1.6726,1.6729,1.6726,1.6726,136300000.0
2007-03-16 18:04:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2007-03-16 18:05:00,1.6727,1.6727,1.6723,1.6723,136300000.0
2007-03-16 18:06:00,1.6722,1.6724,1.6722,1.6724,136300000.0
2007-03-16 18:07:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2007-03-16 18:08:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-03-16 18:09:00,1.6725,1.6726,1.6725,1.6725,136300000.0
2007-03-16 18:10:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-03-16 18:11:00,1.6726,1.6729,1.6725,1.6729,136300000.0
2007-03-16 18:12:00,1.673,1.6732,1.673,1.673,136300000.0
2007-03-16 18:13:00,1.6729,1.6729,1.6729,1.6729,136300000.0
2007-03-16 18:15:00,1.6728,1.6728,1.6726,1.6727,136300000.0
2007-03-16 18:16:00,1.6729,1.6732,1.6729,1.6732,136300000.0
2007-03-16 18:17:00,1.6729,1.673,1.6729,1.673,136300000.0
2007-03-16 18:18:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-03-16 18:19:00,1.673,1.673,1.673,1.673,136300000.0
2007-03-16 18:20:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-03-16 18:22:00,1.6729,1.673,1.6728,1.6729,136300000.0
2007-03-16 18:23:00,1.6728,1.6731,1.6728,1.673,136300000.0
2007-03-16 18:24:00,1.6731,1.6733,1.6728,1.6733,136300000.0
2007-03-16 18:25:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-03-16 18:26:00,1.6735,1.6738,1.6735,1.6736,136300000.0
2007-03-16 18:27:00,1.6735,1.6736,1.6732,1.6732,136300000.0
2007-03-16 18:28:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2007-03-16 18:29:00,1.6733,1.6734,1.6733,1.6734,136300000.0
2007-03-16 18:30:00,1.6733,1.6734,1.6729,1.673,136300000.0
2007-03-16 18:31:00,1.6731,1.6732,1.6728,1.6731,136300000.0
2007-03-16 18:32:00,1.673,1.6733,1.673,1.6733,136300000.0
2007-03-16 18:33:00,1.6731,1.6733,1.673,1.6731,136300000.0
2007-03-16 18:34:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2007-03-16 18:35:00,1.6732,1.6732,1.673,1.673,136300000.0
2007-03-16 18:36:00,1.6729,1.6735,1.6728,1.6735,136300000.0
2007-03-16 18:37:00,1.6738,1.6738,1.6734,1.6735,136300000.0
2007-03-16 18:38:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2007-03-16 18:39:00,1.6737,1.6737,1.6736,1.6736,136300000.0
2007-03-16 18:40:00,1.6739,1.674,1.6737,1.6739,136300000.0
2007-03-16 18:41:00,1.674,1.6741,1.6739,1.6739,136300000.0
2007-03-16 18:42:00,1.6738,1.6741,1.6738,1.6741,136300000.0
2007-03-16 18:43:00,1.6739,1.6739,1.6737,1.6737,136300000.0
2007-03-16 18:44:00,1.6738,1.6741,1.6738,1.6739,136300000.0
2007-03-16 18:45:00,1.674,1.674,1.674,1.674,136300000.0
2007-03-16 18:46:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-03-16 18:47:00,1.674,1.674,1.6739,1.674,136300000.0
2007-03-16 18:48:00,1.6739,1.674,1.6738,1.6739,136300000.0
2007-03-16 18:49:00,1.674,1.674,1.6739,1.674,136300000.0
2007-03-16 18:50:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-03-16 18:51:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-03-16 18:52:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-03-16 18:53:00,1.6738,1.674,1.6736,1.6738,136300000.0
2007-03-16 18:54:00,1.6734,1.6738,1.6734,1.6736,136300000.0
2007-03-16 18:55:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2007-03-16 18:56:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2007-03-16 18:57:00,1.6738,1.6739,1.6736,1.6739,136300000.0
2007-03-16 18:58:00,1.6738,1.674,1.6738,1.6739,136300000.0
2007-03-16 18:59:00,1.6734,1.6734,1.6728,1.6728,136300000.0
2007-03-16 19:00:00,1.6727,1.673,1.6727,1.673,136300000.0
2007-03-16 19:01:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-03-16 19:02:00,1.673,1.6732,1.673,1.6731,136300000.0
2007-03-16 19:03:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-03-16 19:04:00,1.673,1.673,1.673,1.673,136300000.0
2007-03-16 19:05:00,1.6729,1.673,1.6726,1.6726,136300000.0
2007-03-16 19:06:00,1.6725,1.6726,1.672,1.6721,136300000.0
2007-03-16 19:07:00,1.672,1.6725,1.6719,1.672,136300000.0
2007-03-16 19:08:00,1.6721,1.6728,1.672,1.6724,136300000.0
2007-03-16 19:09:00,1.6725,1.6727,1.6723,1.6727,136300000.0
2007-03-16 19:10:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2007-03-16 19:11:00,1.6724,1.6728,1.6724,1.6728,136300000.0
2007-03-16 19:12:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-03-16 19:13:00,1.6727,1.673,1.6726,1.6728,136300000.0
2007-03-16 19:14:00,1.6731,1.6733,1.6729,1.673,136300000.0
2007-03-16 19:15:00,1.6731,1.6734,1.6731,1.6733,136300000.0
2007-03-16 19:16:00,1.6734,1.6735,1.6733,1.6735,136300000.0
2007-03-16 19:17:00,1.6734,1.6736,1.6733,1.6734,136300000.0
2007-03-16 19:18:00,1.6735,1.6735,1.6732,1.6733,136300000.0
2007-03-16 19:20:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2007-03-16 19:21:00,1.6733,1.6735,1.6733,1.6734,136300000.0
2007-03-16 19:22:00,1.6736,1.6736,1.6735,1.6736,136300000.0
2007-03-16 19:23:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2007-03-16 19:24:00,1.6735,1.6737,1.6735,1.6737,136300000.0
2007-03-16 19:25:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-03-16 19:26:00,1.6736,1.6738,1.6736,1.6738,136300000.0
2007-03-16 19:27:00,1.6736,1.6741,1.6735,1.6741,136300000.0
2007-03-16 19:28:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-03-16 19:29:00,1.6737,1.6741,1.6737,1.6741,136300000.0
2007-03-16 19:30:00,1.674,1.674,1.674,1.674,136300000.0
2007-03-16 19:31:00,1.6742,1.6742,1.6739,1.6739,136300000.0
2007-03-16 19:32:00,1.6738,1.674,1.6738,1.6738,136300000.0
2007-03-16 19:33:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-03-16 19:35:00,1.674,1.674,1.6739,1.674,136300000.0
2007-03-16 19:36:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-03-16 19:37:00,1.674,1.674,1.6739,1.6739,136300000.0
2007-03-16 19:38:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-03-16 19:39:00,1.6739,1.674,1.6739,1.674,136300000.0
2007-03-16 19:40:00,1.6739,1.6739,1.6738,1.6738,136300000.0
2007-03-16 19:41:00,1.6739,1.6739,1.6733,1.6736,136300000.0
2007-03-16 19:42:00,1.6734,1.6736,1.6733,1.6733,136300000.0
2007-03-16 19:43:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-03-16 19:44:00,1.6731,1.6731,1.673,1.6731,136300000.0
2007-03-16 19:45:00,1.6732,1.6732,1.6729,1.6731,136300000.0
2007-03-16 19:46:00,1.673,1.673,1.6725,1.6725,136300000.0
2007-03-16 19:47:00,1.6726,1.6726,1.6724,1.6726,136300000.0
2007-03-16 19:48:00,1.6727,1.6728,1.6726,1.6726,136300000.0
2007-03-16 19:49:00,1.6727,1.6732,1.6727,1.6731,136300000.0
2007-03-16 19:50:00,1.673,1.6731,1.673,1.673,136300000.0
2007-03-16 19:51:00,1.6731,1.6731,1.6726,1.6726,136300000.0
2007-03-16 19:52:00,1.6725,1.6726,1.6721,1.6723,136300000.0
2007-03-16 19:53:00,1.6725,1.6725,1.6722,1.6722,136300000.0
2007-03-16 19:54:00,1.6721,1.6723,1.672,1.6723,136300000.0
2007-03-16 19:55:00,1.6722,1.6722,1.672,1.6721,136300000.0
2007-03-16 19:56:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-03-16 19:57:00,1.6718,1.6723,1.6716,1.6716,136300000.0
2007-03-16 19:58:00,1.6715,1.6716,1.6709,1.6709,136300000.0
2007-03-16 19:59:00,1.6707,1.6717,1.6704,1.6716,136300000.0
2007-03-16 20:00:00,1.6717,1.6721,1.6715,1.6718,136300000.0
2007-03-16 20:01:00,1.6717,1.6719,1.6714,1.6715,136300000.0
2007-03-16 20:02:00,1.6714,1.6717,1.6714,1.6716,136300000.0
2007-03-16 20:03:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2007-03-16 20:04:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2007-03-16 20:05:00,1.6714,1.6715,1.6712,1.6713,136300000.0
2007-03-16 20:06:00,1.6714,1.6714,1.6712,1.6713,136300000.0
2007-03-16 20:07:00,1.6714,1.6714,1.6713,1.6713,136300000.0
2007-03-16 20:08:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2007-03-16 20:09:00,1.6716,1.6716,1.6713,1.6713,136300000.0
2007-03-16 20:10:00,1.6712,1.6717,1.6712,1.6717,136300000.0
2007-03-16 20:11:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2007-03-16 20:12:00,1.6717,1.6717,1.6715,1.6717,136300000.0
2007-03-16 20:13:00,1.6716,1.6716,1.6715,1.6715,136300000.0
2007-03-16 20:15:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-03-16 20:16:00,1.6717,1.6717,1.6714,1.6716,136300000.0
2007-03-16 20:17:00,1.6717,1.6717,1.6714,1.6717,136300000.0
2007-03-16 20:18:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2007-03-16 20:19:00,1.6717,1.6717,1.6715,1.6715,136300000.0
2007-03-16 20:20:00,1.6713,1.6713,1.6711,1.6711,136300000.0
2007-03-16 20:22:00,1.671,1.6712,1.671,1.6712,136300000.0
2007-03-16 20:23:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2007-03-16 20:24:00,1.6712,1.6714,1.6712,1.6712,136300000.0
2007-03-16 20:25:00,1.6716,1.6719,1.6716,1.6719,136300000.0
2007-03-16 20:26:00,1.6716,1.6717,1.6714,1.6717,136300000.0
2007-03-16 20:27:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-03-16 20:29:00,1.6716,1.6718,1.6714,1.6717,136300000.0
2007-03-16 20:30:00,1.6718,1.6719,1.6717,1.6718,136300000.0
2007-03-16 20:31:00,1.6717,1.6718,1.6715,1.6715,136300000.0
2007-03-16 20:32:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-03-16 20:33:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-03-16 20:34:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-03-16 20:35:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-03-16 20:36:00,1.6717,1.6718,1.6716,1.6716,136300000.0
2007-03-16 20:39:00,1.6715,1.6715,1.6713,1.6713,136300000.0
2007-03-16 20:40:00,1.6714,1.6714,1.6712,1.6714,136300000.0
2007-03-16 20:41:00,1.6713,1.6716,1.6713,1.6716,136300000.0
2007-03-16 20:42:00,1.6715,1.6715,1.6713,1.6714,136300000.0
2007-03-16 20:43:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2007-03-16 20:44:00,1.6711,1.6712,1.6708,1.6711,136300000.0
2007-03-16 20:45:00,1.671,1.6712,1.6709,1.671,136300000.0
2007-03-16 20:46:00,1.6707,1.6714,1.6707,1.6714,136300000.0
2007-03-16 20:47:00,1.6715,1.6715,1.6714,1.6714,136300000.0
2007-03-16 20:48:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-03-16 20:49:00,1.6714,1.6714,1.6711,1.6713,136300000.0
2007-03-16 20:50:00,1.6711,1.6716,1.6711,1.6716,136300000.0
2007-03-16 20:51:00,1.6715,1.6716,1.6715,1.6715,136300000.0
2007-03-16 20:52:00,1.6714,1.6715,1.6714,1.6715,136300000.0
2007-03-16 20:53:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2007-03-16 20:54:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-03-16 20:55:00,1.6718,1.6721,1.6718,1.6721,136300000.0
2007-03-16 20:56:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-03-16 20:57:00,1.6719,1.6719,1.6718,1.6718,136300000.0
2007-03-16 20:58:00,1.6719,1.672,1.6718,1.672,136300000.0
2007-03-16 20:59:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2007-03-16 21:00:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-03-16 21:01:00,1.672,1.6723,1.672,1.6723,136300000.0
2007-03-16 21:02:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-03-16 21:03:00,1.6723,1.6729,1.6723,1.6728,136300000.0
2007-03-16 21:04:00,1.673,1.673,1.6724,1.6725,136300000.0
2007-03-16 21:05:00,1.6724,1.6724,1.6724,1.6724,136300000.0
2007-03-16 21:06:00,1.6723,1.6725,1.6722,1.6724,136300000.0
2007-03-16 21:07:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2007-03-16 21:08:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2007-03-16 21:09:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-03-16 21:11:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2007-03-16 21:14:00,1.6728,1.6728,1.6727,1.6727,136300000.0
2007-03-16 21:15:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-03-16 21:16:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-03-16 21:17:00,1.6728,1.673,1.6728,1.673,136300000.0
2007-03-16 21:18:00,1.6731,1.6731,1.673,1.6731,136300000.0
2007-03-16 21:19:00,1.6732,1.6732,1.673,1.6732,136300000.0
2007-03-16 21:20:00,1.6733,1.6734,1.6733,1.6733,136300000.0
2007-03-16 21:21:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-03-16 21:22:00,1.6732,1.6732,1.6731,1.6731,136300000.0
2007-03-16 21:25:00,1.6732,1.6733,1.6732,1.6732,136300000.0
2007-03-16 21:26:00,1.6731,1.6732,1.6731,1.6732,136300000.0
2007-03-16 21:27:00,1.6735,1.6735,1.6731,1.6731,136300000.0
2007-03-16 21:28:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2007-03-16 21:29:00,1.6731,1.6731,1.6727,1.6729,136300000.0
2007-03-16 21:30:00,1.6728,1.6729,1.6727,1.6728,136300000.0
2007-03-16 21:31:00,1.6727,1.6727,1.6726,1.6726,136300000.0
2007-03-16 21:32:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2007-03-16 21:33:00,1.6727,1.6729,1.6727,1.6729,136300000.0
2007-03-16 21:34:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-03-16 21:35:00,1.6729,1.6729,1.6726,1.6726,136300000.0
2007-03-16 21:37:00,1.6727,1.6727,1.6726,1.6727,136300000.0
2007-03-16 21:38:00,1.6728,1.6729,1.6726,1.6728,136300000.0
2007-03-16 21:39:00,1.6727,1.6727,1.6723,1.6724,136300000.0
2007-03-16 21:40:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2007-03-16 21:41:00,1.6721,1.6721,1.6717,1.6717,136300000.0
2007-03-16 21:42:00,1.6718,1.6718,1.6715,1.6716,136300000.0
2007-03-16 21:43:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-03-16 21:44:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-03-16 21:45:00,1.6717,1.6719,1.6714,1.6719,136300000.0
2007-03-16 21:46:00,1.6718,1.6718,1.6713,1.6716,136300000.0
2007-03-16 21:47:00,1.6715,1.6718,1.6715,1.6716,136300000.0
2007-03-16 21:48:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-03-16 21:49:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2007-03-16 21:50:00,1.6719,1.672,1.6719,1.672,136300000.0
2007-03-16 21:51:00,1.6719,1.6722,1.6719,1.6722,136300000.0
2007-03-16 21:52:00,1.6721,1.6722,1.6721,1.6722,136300000.0
2007-03-16 21:53:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2007-03-16 21:54:00,1.6723,1.6723,1.6723,1.6723,136300000.0
2007-03-16 21:55:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-03-16 21:56:00,1.6724,1.6725,1.6723,1.6725,136300000.0
2007-03-16 21:58:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-03-16 21:59:00,1.6723,1.6726,1.6718,1.6724,136300000.0
2007-03-16 22:59:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-03-19 00:00:00,1.6761,1.6762,1.6758,1.6758,136300000.0
2007-03-19 00:01:00,1.676,1.676,1.6757,1.6757,136300000.0
2007-03-19 00:02:00,1.6755,1.6762,1.6755,1.676,136300000.0
2007-03-19 00:03:00,1.6761,1.6768,1.6761,1.6768,136300000.0
2007-03-19 00:04:00,1.6769,1.6773,1.6769,1.6773,136300000.0
2007-03-19 00:05:00,1.6772,1.6775,1.6771,1.6773,136300000.0
2007-03-19 00:06:00,1.6772,1.6773,1.677,1.677,136300000.0
2007-03-19 00:07:00,1.6771,1.6771,1.6766,1.6771,136300000.0
2007-03-19 00:08:00,1.677,1.6775,1.677,1.6773,136300000.0
2007-03-19 00:09:00,1.6774,1.6774,1.6771,1.6771,136300000.0
2007-03-19 00:10:00,1.6769,1.6769,1.6762,1.6764,136300000.0
2007-03-19 00:11:00,1.6765,1.6767,1.6763,1.6763,136300000.0
2007-03-19 00:12:00,1.6759,1.6767,1.6759,1.6767,136300000.0
2007-03-19 00:13:00,1.6765,1.6767,1.6764,1.6765,136300000.0
2007-03-19 00:14:00,1.6767,1.6767,1.6765,1.6767,136300000.0
2007-03-19 00:15:00,1.6765,1.6765,1.6763,1.6763,136300000.0
2007-03-19 00:16:00,1.6764,1.6764,1.6764,1.6764,136300000.0
2007-03-19 00:17:00,1.6766,1.6767,1.6763,1.6763,136300000.0
2007-03-19 00:18:00,1.6761,1.6763,1.676,1.676,136300000.0
2007-03-19 00:19:00,1.6759,1.6764,1.6755,1.6755,136300000.0
2007-03-19 00:21:00,1.6757,1.6757,1.675,1.6753,136300000.0
2007-03-19 00:22:00,1.6752,1.6753,1.6745,1.6749,136300000.0
2007-03-19 00:23:00,1.675,1.6756,1.675,1.6753,136300000.0
2007-03-19 00:24:00,1.6751,1.6753,1.6749,1.6749,136300000.0
2007-03-19 00:25:00,1.6751,1.6753,1.6749,1.6749,136300000.0
2007-03-19 00:26:00,1.6751,1.6751,1.6745,1.6748,136300000.0
2007-03-19 00:27:00,1.6751,1.6751,1.675,1.675,136300000.0
2007-03-19 00:28:00,1.6749,1.6749,1.6745,1.6745,136300000.0
2007-03-19 00:29:00,1.6748,1.675,1.6746,1.6748,136300000.0
2007-03-19 00:31:00,1.6747,1.675,1.6745,1.6748,136300000.0
2007-03-19 00:32:00,1.675,1.675,1.6747,1.6749,136300000.0
2007-03-19 00:33:00,1.6748,1.6749,1.6748,1.6749,136300000.0
2007-03-19 00:34:00,1.6748,1.6752,1.6748,1.6751,136300000.0
2007-03-19 00:35:00,1.675,1.6751,1.6749,1.675,136300000.0
2007-03-19 00:36:00,1.6749,1.6749,1.6748,1.6749,136300000.0
2007-03-19 00:37:00,1.6748,1.675,1.6748,1.6748,136300000.0
2007-03-19 00:38:00,1.6749,1.6753,1.6749,1.6752,136300000.0
2007-03-19 00:39:00,1.675,1.6751,1.675,1.675,136300000.0
2007-03-19 00:40:00,1.6749,1.6753,1.6749,1.6752,136300000.0
2007-03-19 00:41:00,1.675,1.6753,1.675,1.6752,136300000.0
2007-03-19 00:42:00,1.6751,1.6751,1.675,1.6751,136300000.0
2007-03-19 00:43:00,1.675,1.6751,1.6747,1.6749,136300000.0
2007-03-19 00:44:00,1.6748,1.675,1.6747,1.6747,136300000.0
2007-03-19 00:45:00,1.6748,1.6749,1.6743,1.6744,136300000.0
2007-03-19 00:46:00,1.6745,1.6745,1.6742,1.6742,136300000.0
2007-03-19 00:47:00,1.6743,1.6743,1.6739,1.6739,136300000.0
2007-03-19 00:48:00,1.6738,1.6738,1.6735,1.6735,136300000.0
2007-03-19 00:49:00,1.6734,1.6735,1.6729,1.6729,136300000.0
2007-03-19 00:50:00,1.673,1.673,1.6727,1.6728,136300000.0
2007-03-19 00:51:00,1.6727,1.6732,1.6727,1.6732,136300000.0
2007-03-19 00:52:00,1.673,1.6731,1.6729,1.673,136300000.0
2007-03-19 00:53:00,1.6731,1.6732,1.673,1.673,136300000.0
2007-03-19 00:54:00,1.6731,1.6731,1.6729,1.6729,136300000.0
2007-03-19 00:55:00,1.673,1.673,1.6723,1.6727,136300000.0
2007-03-19 00:56:00,1.6728,1.6729,1.6727,1.6729,136300000.0
2007-03-19 00:57:00,1.6728,1.6729,1.6728,1.6729,136300000.0
2007-03-19 00:58:00,1.673,1.6731,1.6728,1.6731,136300000.0
2007-03-19 00:59:00,1.673,1.6733,1.673,1.6731,136300000.0
2007-03-19 01:00:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-03-19 01:01:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-03-19 01:02:00,1.6726,1.6727,1.6724,1.6724,136300000.0
2007-03-19 01:03:00,1.6723,1.6726,1.6723,1.6723,136300000.0
2007-03-19 01:04:00,1.6722,1.6723,1.6722,1.6722,136300000.0
2007-03-19 01:05:00,1.6723,1.6723,1.6719,1.6719,136300000.0
2007-03-19 01:06:00,1.6718,1.6719,1.6717,1.6719,136300000.0
2007-03-19 01:07:00,1.6718,1.672,1.6718,1.6718,136300000.0
2007-03-19 01:08:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2007-03-19 01:09:00,1.672,1.6723,1.672,1.6722,136300000.0
2007-03-19 01:10:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2007-03-19 01:11:00,1.6723,1.6723,1.672,1.6721,136300000.0
2007-03-19 01:12:00,1.6722,1.6723,1.6721,1.6721,136300000.0
2007-03-19 01:13:00,1.672,1.6723,1.672,1.6723,136300000.0
2007-03-19 01:14:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2007-03-19 01:15:00,1.6722,1.6723,1.6722,1.6723,136300000.0
2007-03-19 01:17:00,1.6725,1.6728,1.6725,1.6726,136300000.0
2007-03-19 01:18:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2007-03-19 01:19:00,1.6726,1.6728,1.6725,1.6726,136300000.0
2007-03-19 01:20:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2007-03-19 01:21:00,1.6725,1.6729,1.6724,1.6729,136300000.0
2007-03-19 01:22:00,1.6732,1.6732,1.6729,1.6729,136300000.0
2007-03-19 01:23:00,1.6731,1.6732,1.6727,1.6727,136300000.0
2007-03-19 01:24:00,1.6726,1.6732,1.6726,1.6732,136300000.0
2007-03-19 01:25:00,1.6731,1.6733,1.6729,1.673,136300000.0
2007-03-19 01:26:00,1.6729,1.6732,1.6728,1.6732,136300000.0
2007-03-19 01:27:00,1.673,1.6732,1.6729,1.6732,136300000.0
2007-03-19 01:28:00,1.6731,1.6731,1.6728,1.6729,136300000.0
2007-03-19 01:29:00,1.6728,1.6733,1.6728,1.6733,136300000.0
2007-03-19 01:30:00,1.6734,1.6734,1.6731,1.6733,136300000.0
2007-03-19 01:31:00,1.6732,1.6733,1.6732,1.6733,136300000.0
2007-03-19 01:32:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-03-19 01:33:00,1.6735,1.6735,1.6734,1.6734,136300000.0
2007-03-19 01:34:00,1.6733,1.6735,1.6732,1.6735,136300000.0
2007-03-19 01:35:00,1.6736,1.6736,1.6734,1.6735,136300000.0
2007-03-19 01:36:00,1.6736,1.6738,1.6736,1.6737,136300000.0
2007-03-19 01:37:00,1.6738,1.6742,1.6738,1.6742,136300000.0
2007-03-19 01:38:00,1.6741,1.6743,1.6739,1.6743,136300000.0
2007-03-19 01:39:00,1.6742,1.6743,1.674,1.6742,136300000.0
2007-03-19 01:40:00,1.6741,1.6742,1.674,1.674,136300000.0
2007-03-19 01:41:00,1.6741,1.6742,1.674,1.6741,136300000.0
2007-03-19 01:42:00,1.674,1.6741,1.674,1.6741,136300000.0
2007-03-19 01:43:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-03-19 01:44:00,1.6737,1.6737,1.6737,1.6737,136300000.0
2007-03-19 01:45:00,1.6736,1.6737,1.6734,1.6735,136300000.0
2007-03-19 01:46:00,1.6734,1.6734,1.6731,1.6731,136300000.0
2007-03-19 01:47:00,1.673,1.673,1.6724,1.6725,136300000.0
2007-03-19 01:48:00,1.6724,1.6728,1.6723,1.6726,136300000.0
2007-03-19 01:49:00,1.6725,1.6727,1.6725,1.6726,136300000.0
2007-03-19 01:50:00,1.6725,1.6726,1.6724,1.6724,136300000.0
2007-03-19 01:51:00,1.6725,1.6727,1.6724,1.6725,136300000.0
2007-03-19 01:52:00,1.6726,1.6727,1.6725,1.6725,136300000.0
2007-03-19 01:53:00,1.6726,1.6727,1.6724,1.6725,136300000.0
2007-03-19 01:54:00,1.6726,1.6728,1.6723,1.6724,136300000.0
2007-03-19 01:55:00,1.6726,1.6729,1.6724,1.6729,136300000.0
2007-03-19 01:56:00,1.6728,1.6732,1.6727,1.6727,136300000.0
2007-03-19 01:57:00,1.6726,1.6728,1.6723,1.6724,136300000.0
2007-03-19 01:58:00,1.6726,1.6728,1.6724,1.6728,136300000.0
2007-03-19 01:59:00,1.6729,1.6729,1.6725,1.6727,136300000.0
2007-03-19 02:00:00,1.6725,1.6727,1.6725,1.6725,136300000.0
2007-03-19 02:01:00,1.6728,1.6728,1.6725,1.6726,136300000.0
2007-03-19 02:02:00,1.6725,1.6725,1.6722,1.6724,136300000.0
2007-03-19 02:03:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2007-03-19 02:04:00,1.6722,1.6723,1.6718,1.6722,136300000.0
2007-03-19 02:05:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2007-03-19 02:06:00,1.6723,1.6723,1.6719,1.6721,136300000.0
2007-03-19 02:07:00,1.672,1.6724,1.672,1.6723,136300000.0
2007-03-19 02:08:00,1.6724,1.6725,1.6723,1.6723,136300000.0
2007-03-19 02:09:00,1.6722,1.673,1.6722,1.673,136300000.0
2007-03-19 02:10:00,1.6729,1.673,1.6728,1.6729,136300000.0
2007-03-19 02:11:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2007-03-19 02:12:00,1.6723,1.6723,1.6718,1.672,136300000.0
2007-03-19 02:13:00,1.6721,1.6722,1.6719,1.6721,136300000.0
2007-03-19 02:14:00,1.672,1.6724,1.672,1.6724,136300000.0
2007-03-19 02:15:00,1.6723,1.6724,1.6717,1.6718,136300000.0
2007-03-19 02:16:00,1.6719,1.6722,1.6718,1.672,136300000.0
2007-03-19 02:17:00,1.6719,1.6721,1.6715,1.6717,136300000.0
2007-03-19 02:18:00,1.6716,1.6718,1.6712,1.6716,136300000.0
2007-03-19 02:19:00,1.6715,1.6721,1.6712,1.6715,136300000.0
2007-03-19 02:20:00,1.6716,1.6721,1.6715,1.6721,136300000.0
2007-03-19 02:21:00,1.672,1.6723,1.6719,1.6721,136300000.0
2007-03-19 02:22:00,1.6722,1.6729,1.6722,1.6728,136300000.0
2007-03-19 02:23:00,1.6729,1.6733,1.6727,1.6731,136300000.0
2007-03-19 02:24:00,1.673,1.6738,1.6727,1.6732,136300000.0
2007-03-19 02:25:00,1.6733,1.6734,1.6731,1.6732,136300000.0
2007-03-19 02:26:00,1.6731,1.674,1.673,1.6739,136300000.0
2007-03-19 02:27:00,1.6738,1.6742,1.6738,1.674,136300000.0
2007-03-19 02:28:00,1.6739,1.6739,1.6734,1.6735,136300000.0
2007-03-19 02:29:00,1.6734,1.6735,1.6731,1.6731,136300000.0
2007-03-19 02:30:00,1.6732,1.6743,1.6731,1.674,136300000.0
2007-03-19 02:31:00,1.6739,1.674,1.6737,1.6739,136300000.0
2007-03-19 02:32:00,1.674,1.6742,1.6737,1.6742,136300000.0
2007-03-19 02:33:00,1.6743,1.6749,1.6743,1.6749,136300000.0
2007-03-19 02:34:00,1.6751,1.6751,1.6745,1.6749,136300000.0
2007-03-19 02:35:00,1.6748,1.675,1.6746,1.6747,136300000.0
2007-03-19 02:36:00,1.6746,1.6747,1.6738,1.6738,136300000.0
2007-03-19 02:37:00,1.6737,1.6743,1.6737,1.674,136300000.0
2007-03-19 02:38:00,1.6741,1.6744,1.6741,1.6743,136300000.0
2007-03-19 02:39:00,1.6745,1.6747,1.6745,1.6745,136300000.0
2007-03-19 02:40:00,1.6746,1.6746,1.6742,1.6742,136300000.0
2007-03-19 02:41:00,1.6743,1.6743,1.674,1.6742,136300000.0
2007-03-19 02:42:00,1.6741,1.6746,1.674,1.6745,136300000.0
2007-03-19 02:43:00,1.6743,1.6748,1.6743,1.6745,136300000.0
2007-03-19 02:44:00,1.6749,1.6753,1.6747,1.6748,136300000.0
2007-03-19 02:45:00,1.6749,1.6749,1.6745,1.6746,136300000.0
2007-03-19 02:46:00,1.6747,1.6747,1.6742,1.6743,136300000.0
2007-03-19 02:47:00,1.6744,1.6745,1.674,1.6741,136300000.0
2007-03-19 02:48:00,1.6738,1.674,1.6737,1.6738,136300000.0
2007-03-19 02:49:00,1.6737,1.674,1.6736,1.6737,136300000.0
2007-03-19 02:50:00,1.6736,1.6738,1.6734,1.6735,136300000.0
2007-03-19 02:51:00,1.6733,1.674,1.6733,1.674,136300000.0
2007-03-19 02:52:00,1.6739,1.6742,1.6739,1.6741,136300000.0
2007-03-19 02:53:00,1.6742,1.6744,1.674,1.6741,136300000.0
2007-03-19 02:54:00,1.674,1.6741,1.6738,1.6741,136300000.0
2007-03-19 02:55:00,1.674,1.6742,1.674,1.674,136300000.0
2007-03-19 02:56:00,1.6739,1.6741,1.6738,1.6741,136300000.0
2007-03-19 02:57:00,1.674,1.674,1.6735,1.6735,136300000.0
2007-03-19 02:58:00,1.6736,1.6737,1.6733,1.6736,136300000.0
2007-03-19 02:59:00,1.6737,1.6741,1.6733,1.674,136300000.0
2007-03-19 03:00:00,1.6742,1.6742,1.6739,1.6741,136300000.0
2007-03-19 03:01:00,1.674,1.674,1.6738,1.6738,136300000.0
2007-03-19 03:02:00,1.6736,1.6739,1.6736,1.6737,136300000.0
2007-03-19 03:03:00,1.6735,1.6736,1.6732,1.6735,136300000.0
2007-03-19 03:04:00,1.6734,1.6737,1.6734,1.6737,136300000.0
2007-03-19 03:05:00,1.6736,1.6738,1.6735,1.6736,136300000.0
2007-03-19 03:06:00,1.6735,1.6735,1.6735,1.6735,136300000.0
2007-03-19 03:07:00,1.6736,1.6737,1.6733,1.6733,136300000.0
2007-03-19 03:08:00,1.6732,1.6733,1.673,1.673,136300000.0
2007-03-19 03:09:00,1.6731,1.6731,1.6727,1.6727,136300000.0
2007-03-19 03:10:00,1.6725,1.6729,1.6723,1.6728,136300000.0
2007-03-19 03:11:00,1.6726,1.6727,1.6723,1.6726,136300000.0
2007-03-19 03:12:00,1.6725,1.6725,1.6721,1.6722,136300000.0
2007-03-19 03:13:00,1.6721,1.6722,1.6718,1.6721,136300000.0
2007-03-19 03:14:00,1.672,1.6722,1.6716,1.6716,136300000.0
2007-03-19 03:15:00,1.6718,1.6721,1.6717,1.6719,136300000.0
2007-03-19 03:16:00,1.672,1.6723,1.6719,1.6723,136300000.0
2007-03-19 03:17:00,1.6722,1.6725,1.6722,1.6724,136300000.0
2007-03-19 03:18:00,1.6723,1.6725,1.6722,1.6725,136300000.0
2007-03-19 03:19:00,1.6724,1.6726,1.6723,1.6724,136300000.0
2007-03-19 03:20:00,1.6723,1.6727,1.6723,1.6726,136300000.0
2007-03-19 03:21:00,1.6725,1.6726,1.6724,1.6726,136300000.0
2007-03-19 03:22:00,1.6725,1.6728,1.6724,1.6727,136300000.0
2007-03-19 03:23:00,1.6726,1.6727,1.6725,1.6726,136300000.0
2007-03-19 03:24:00,1.6727,1.6729,1.6726,1.6729,136300000.0
2007-03-19 03:25:00,1.6728,1.6728,1.6727,1.6728,136300000.0
2007-03-19 03:26:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-03-19 03:27:00,1.6729,1.6729,1.6727,1.6727,136300000.0
2007-03-19 03:28:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2007-03-19 03:29:00,1.6727,1.6729,1.6725,1.6729,136300000.0
2007-03-19 03:30:00,1.673,1.673,1.6725,1.6727,136300000.0
2007-03-19 03:32:00,1.6726,1.6727,1.6726,1.6726,136300000.0
2007-03-19 03:35:00,1.6728,1.6728,1.6728,1.6728,136300000.0
2007-03-19 03:36:00,1.6726,1.6729,1.6726,1.6729,136300000.0
2007-03-19 03:37:00,1.673,1.673,1.6729,1.6729,136300000.0
2007-03-19 03:38:00,1.673,1.6732,1.673,1.6732,136300000.0
2007-03-19 03:39:00,1.6731,1.6732,1.673,1.6731,136300000.0
2007-03-19 03:40:00,1.6732,1.6732,1.6732,1.6732,136300000.0
2007-03-19 03:41:00,1.6733,1.6733,1.673,1.6731,136300000.0
2007-03-19 03:42:00,1.673,1.6733,1.673,1.6732,136300000.0
2007-03-19 03:43:00,1.6733,1.6736,1.6733,1.6734,136300000.0
2007-03-19 03:44:00,1.6735,1.6736,1.6735,1.6736,136300000.0
2007-03-19 03:45:00,1.6737,1.6738,1.6735,1.6736,136300000.0
2007-03-19 03:46:00,1.6735,1.6736,1.6733,1.6733,136300000.0
2007-03-19 03:47:00,1.6734,1.6736,1.6734,1.6735,136300000.0
2007-03-19 03:48:00,1.6736,1.6736,1.6734,1.6734,136300000.0
2007-03-19 03:49:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2007-03-19 03:50:00,1.6737,1.6737,1.6736,1.6737,136300000.0
2007-03-19 03:51:00,1.6736,1.6739,1.6736,1.6737,136300000.0
2007-03-19 03:52:00,1.6738,1.6738,1.6736,1.6736,136300000.0
2007-03-19 03:53:00,1.6735,1.6736,1.6734,1.6734,136300000.0
2007-03-19 03:54:00,1.6736,1.6736,1.6736,1.6736,136300000.0
2007-03-19 03:59:00,1.6739,1.6739,1.6739,1.6739,136300000.0
2007-03-19 04:00:00,1.6741,1.6741,1.6741,1.6741,136300000.0
2007-03-19 04:01:00,1.6745,1.6745,1.6742,1.6744,136300000.0
2007-03-19 04:02:00,1.6743,1.6744,1.6742,1.6743,136300000.0
2007-03-19 04:03:00,1.6744,1.6745,1.6743,1.6745,136300000.0
2007-03-19 04:04:00,1.6744,1.6745,1.6742,1.6742,136300000.0
2007-03-19 04:05:00,1.6743,1.6743,1.674,1.6741,136300000.0
2007-03-19 04:06:00,1.674,1.6741,1.674,1.674,136300000.0
2007-03-19 04:07:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-03-19 04:08:00,1.6741,1.6741,1.674,1.674,136300000.0
2007-03-19 04:09:00,1.6739,1.6741,1.6739,1.6741,136300000.0
2007-03-19 04:10:00,1.6742,1.6743,1.6741,1.6743,136300000.0
2007-03-19 04:11:00,1.6742,1.6744,1.6742,1.6744,136300000.0
2007-03-19 04:13:00,1.6745,1.6745,1.6743,1.6743,136300000.0
2007-03-19 04:14:00,1.6742,1.6742,1.6742,1.6742,136300000.0
2007-03-19 04:15:00,1.6741,1.6743,1.6741,1.6743,136300000.0
2007-03-19 04:16:00,1.6741,1.6742,1.6737,1.6737,136300000.0
2007-03-19 04:17:00,1.6736,1.674,1.6734,1.6736,136300000.0
2007-03-19 04:18:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2007-03-19 04:19:00,1.6737,1.6737,1.6735,1.6735,136300000.0
2007-03-19 04:20:00,1.6736,1.6739,1.6735,1.6736,136300000.0
2007-03-19 04:21:00,1.6737,1.6738,1.6737,1.6738,136300000.0
2007-03-19 04:22:00,1.6739,1.6739,1.6738,1.6739,136300000.0
2007-03-19 04:23:00,1.6738,1.6738,1.6737,1.6737,136300000.0
2007-03-19 04:24:00,1.6736,1.6737,1.6736,1.6736,136300000.0
2007-03-19 04:25:00,1.6735,1.6736,1.6733,1.6733,136300000.0
2007-03-19 04:26:00,1.6732,1.6735,1.6732,1.6732,136300000.0
2007-03-19 04:27:00,1.6733,1.6734,1.6732,1.6732,136300000.0
2007-03-19 04:28:00,1.6731,1.6732,1.673,1.6731,136300000.0
2007-03-19 04:29:00,1.673,1.673,1.6726,1.6726,136300000.0
2007-03-19 04:30:00,1.6725,1.6731,1.6723,1.6727,136300000.0
2007-03-19 04:31:00,1.6728,1.673,1.6728,1.6728,136300000.0
2007-03-19 04:32:00,1.6729,1.6731,1.6729,1.673,136300000.0
2007-03-19 04:33:00,1.6729,1.6729,1.6726,1.6729,136300000.0
2007-03-19 04:34:00,1.673,1.6731,1.6728,1.6729,136300000.0
2007-03-19 04:35:00,1.673,1.6733,1.673,1.6731,136300000.0
2007-03-19 04:37:00,1.6732,1.6733,1.6728,1.6731,136300000.0
2007-03-19 04:38:00,1.6732,1.6735,1.6732,1.6735,136300000.0
2007-03-19 04:39:00,1.6734,1.6734,1.6732,1.6732,136300000.0
2007-03-19 04:40:00,1.673,1.6733,1.6729,1.6731,136300000.0
2007-03-19 04:41:00,1.673,1.6731,1.6729,1.6729,136300000.0
2007-03-19 04:42:00,1.673,1.673,1.6728,1.6729,136300000.0
2007-03-19 04:43:00,1.673,1.6733,1.6729,1.6729,136300000.0
2007-03-19 04:44:00,1.6728,1.6729,1.6727,1.6727,136300000.0
2007-03-19 04:45:00,1.6726,1.6729,1.6726,1.6726,136300000.0
2007-03-19 04:46:00,1.6727,1.6727,1.6727,1.6727,136300000.0
2007-03-19 04:47:00,1.6728,1.6728,1.6724,1.6724,136300000.0
2007-03-19 04:49:00,1.6725,1.6726,1.6723,1.6724,136300000.0
2007-03-19 04:50:00,1.6723,1.6724,1.6722,1.6723,136300000.0
2007-03-19 04:51:00,1.6722,1.6724,1.6721,1.6724,136300000.0
2007-03-19 04:52:00,1.6723,1.6725,1.6721,1.6724,136300000.0
2007-03-19 04:53:00,1.6725,1.6725,1.6722,1.6723,136300000.0
2007-03-19 04:54:00,1.6722,1.6725,1.6722,1.6725,136300000.0
2007-03-19 04:55:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-03-19 04:56:00,1.6724,1.6725,1.6724,1.6725,136300000.0
2007-03-19 04:57:00,1.6726,1.6726,1.6724,1.6725,136300000.0
2007-03-19 04:58:00,1.6726,1.6727,1.6724,1.6726,136300000.0
2007-03-19 04:59:00,1.6724,1.6726,1.6724,1.6726,136300000.0
2007-03-19 05:00:00,1.6725,1.6725,1.6724,1.6724,136300000.0
2007-03-19 05:01:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2007-03-19 05:02:00,1.6724,1.6725,1.6723,1.6724,136300000.0
2007-03-19 05:03:00,1.6723,1.6723,1.6722,1.6722,136300000.0
2007-03-19 05:04:00,1.6723,1.6723,1.672,1.6721,136300000.0
2007-03-19 05:05:00,1.6722,1.6722,1.672,1.6721,136300000.0
2007-03-19 05:06:00,1.672,1.6722,1.672,1.6721,136300000.0
2007-03-19 05:07:00,1.672,1.6723,1.672,1.6722,136300000.0
2007-03-19 05:08:00,1.6721,1.6722,1.6719,1.6719,136300000.0
2007-03-19 05:09:00,1.6721,1.6721,1.6718,1.6718,136300000.0
2007-03-19 05:10:00,1.6719,1.6719,1.6716,1.6717,136300000.0
2007-03-19 05:11:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2007-03-19 05:12:00,1.6718,1.672,1.6718,1.6719,136300000.0
2007-03-19 05:13:00,1.672,1.672,1.6718,1.6719,136300000.0
2007-03-19 05:14:00,1.6718,1.6718,1.6715,1.6718,136300000.0
2007-03-19 05:15:00,1.6717,1.6723,1.6717,1.6722,136300000.0
2007-03-19 05:16:00,1.6721,1.6726,1.6721,1.6725,136300000.0
2007-03-19 05:17:00,1.6726,1.6726,1.6723,1.6723,136300000.0
2007-03-19 05:19:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-03-19 05:20:00,1.6721,1.6722,1.672,1.6722,136300000.0
2007-03-19 05:21:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-03-19 05:22:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-03-19 05:23:00,1.672,1.6722,1.672,1.6722,136300000.0
2007-03-19 05:24:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-03-19 05:25:00,1.6722,1.6722,1.6721,1.6722,136300000.0
2007-03-19 05:26:00,1.6721,1.6723,1.6721,1.6722,136300000.0
2007-03-19 05:27:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-03-19 05:28:00,1.6721,1.6721,1.672,1.672,136300000.0
2007-03-19 05:30:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-03-19 05:31:00,1.6718,1.6719,1.6718,1.6718,136300000.0
2007-03-19 05:32:00,1.6717,1.6718,1.6717,1.6718,136300000.0
2007-03-19 05:33:00,1.6717,1.6718,1.6716,1.6717,136300000.0
2007-03-19 05:34:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2007-03-19 05:35:00,1.6714,1.6716,1.6713,1.6715,136300000.0
2007-03-19 05:36:00,1.6716,1.6717,1.6714,1.6715,136300000.0
2007-03-19 05:37:00,1.6714,1.6717,1.6714,1.6717,136300000.0
2007-03-19 05:38:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2007-03-19 05:39:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2007-03-19 05:40:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2007-03-19 05:41:00,1.6713,1.6714,1.6713,1.6714,136300000.0
2007-03-19 05:42:00,1.6713,1.6713,1.6712,1.6713,136300000.0
2007-03-19 05:43:00,1.6714,1.6714,1.6714,1.6714,136300000.0
2007-03-19 05:44:00,1.6715,1.6717,1.6714,1.6717,136300000.0
2007-03-19 05:46:00,1.6716,1.6716,1.6714,1.6715,136300000.0
2007-03-19 05:47:00,1.6716,1.6716,1.6714,1.6714,136300000.0
2007-03-19 05:48:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2007-03-19 05:49:00,1.6716,1.6716,1.6712,1.6712,136300000.0
2007-03-19 05:50:00,1.6714,1.6714,1.6711,1.6711,136300000.0
2007-03-19 05:51:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2007-03-19 05:52:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-03-19 05:53:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2007-03-19 05:54:00,1.6717,1.6717,1.6717,1.6717,136300000.0
2007-03-19 05:55:00,1.6716,1.6717,1.6716,1.6716,136300000.0
2007-03-19 05:56:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-03-19 05:57:00,1.6715,1.6716,1.6713,1.6713,136300000.0
2007-03-19 05:58:00,1.6712,1.6713,1.6712,1.6712,136300000.0
2007-03-19 05:59:00,1.6713,1.6715,1.6712,1.6715,136300000.0
2007-03-19 06:00:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2007-03-19 06:01:00,1.6717,1.6717,1.6715,1.6716,136300000.0
2007-03-19 06:02:00,1.6715,1.6716,1.6714,1.6714,136300000.0
2007-03-19 06:03:00,1.6712,1.6714,1.6712,1.6714,136300000.0
2007-03-19 06:04:00,1.6715,1.6716,1.6715,1.6716,136300000.0
2007-03-19 06:05:00,1.6715,1.6715,1.6715,1.6715,136300000.0
2007-03-19 06:06:00,1.6716,1.6716,1.6716,1.6716,136300000.0
2007-03-19 06:07:00,1.6717,1.6717,1.6716,1.6716,136300000.0
2007-03-19 06:08:00,1.6715,1.6716,1.6711,1.6714,136300000.0
2007-03-19 06:09:00,1.6712,1.6712,1.6711,1.6712,136300000.0
2007-03-19 06:10:00,1.6713,1.6714,1.6712,1.6712,136300000.0
2007-03-19 06:11:00,1.6713,1.6713,1.6713,1.6713,136300000.0
2007-03-19 06:13:00,1.6714,1.6715,1.6713,1.6714,136300000.0
2007-03-19 06:14:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2007-03-19 06:15:00,1.6713,1.6713,1.6711,1.6712,136300000.0
2007-03-19 06:16:00,1.6713,1.6716,1.6713,1.6714,136300000.0
2007-03-19 06:17:00,1.6716,1.6717,1.6713,1.6716,136300000.0
2007-03-19 06:18:00,1.6715,1.6716,1.6714,1.6715,136300000.0
2007-03-19 06:19:00,1.6716,1.6717,1.6715,1.6716,136300000.0
2007-03-19 06:20:00,1.6715,1.6717,1.6715,1.6715,136300000.0
2007-03-19 06:21:00,1.6716,1.6721,1.6716,1.6721,136300000.0
2007-03-19 06:22:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-03-19 06:24:00,1.672,1.672,1.6719,1.6719,136300000.0
2007-03-19 06:25:00,1.672,1.672,1.6718,1.6718,136300000.0
2007-03-19 06:26:00,1.6719,1.672,1.6718,1.672,136300000.0
2007-03-19 06:27:00,1.6719,1.6719,1.6718,1.6719,136300000.0
2007-03-19 06:28:00,1.672,1.672,1.672,1.672,136300000.0
2007-03-19 06:29:00,1.6723,1.6724,1.6723,1.6724,136300000.0
2007-03-19 06:30:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2007-03-19 06:31:00,1.6724,1.6724,1.6723,1.6723,136300000.0
2007-03-19 06:32:00,1.6724,1.6724,1.672,1.672,136300000.0
2007-03-19 06:33:00,1.6721,1.6721,1.6721,1.6721,136300000.0
2007-03-19 06:34:00,1.672,1.672,1.672,1.672,136300000.0
2007-03-19 06:35:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-03-19 06:37:00,1.6721,1.6723,1.6721,1.6721,136300000.0
2007-03-19 06:38:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2007-03-19 06:40:00,1.6722,1.6722,1.672,1.6722,136300000.0
2007-03-19 06:41:00,1.6723,1.6723,1.6722,1.6723,136300000.0
2007-03-19 06:42:00,1.6724,1.6724,1.6722,1.6722,136300000.0
2007-03-19 06:43:00,1.672,1.6723,1.672,1.6723,136300000.0
2007-03-19 06:44:00,1.6721,1.6723,1.672,1.6722,136300000.0
2007-03-19 06:45:00,1.6723,1.6727,1.6723,1.6727,136300000.0
2007-03-19 06:46:00,1.6726,1.6735,1.6726,1.6729,136300000.0
2007-03-19 06:47:00,1.673,1.6731,1.673,1.673,136300000.0
2007-03-19 06:48:00,1.6731,1.6732,1.6729,1.673,136300000.0
2007-03-19 06:49:00,1.6729,1.6729,1.6726,1.6728,136300000.0
2007-03-19 06:50:00,1.6726,1.6727,1.6726,1.6727,136300000.0
2007-03-19 06:51:00,1.6726,1.6726,1.6722,1.6723,136300000.0
2007-03-19 06:52:00,1.6722,1.6723,1.6721,1.6723,136300000.0
2007-03-19 06:53:00,1.6721,1.6724,1.6721,1.6724,136300000.0
2007-03-19 06:54:00,1.6722,1.6722,1.6722,1.6722,136300000.0
2007-03-19 06:55:00,1.672,1.672,1.6718,1.672,136300000.0
2007-03-19 06:56:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-03-19 06:57:00,1.6723,1.6724,1.6723,1.6723,136300000.0
2007-03-19 06:58:00,1.6724,1.6726,1.6721,1.6721,136300000.0
2007-03-19 06:59:00,1.6723,1.6723,1.6717,1.6717,136300000.0
2007-03-19 07:00:00,1.6715,1.6722,1.6715,1.6722,136300000.0
2007-03-19 07:01:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-03-19 07:02:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-03-19 07:03:00,1.6722,1.6724,1.6722,1.6723,136300000.0
2007-03-19 07:04:00,1.6722,1.6725,1.6722,1.6723,136300000.0
2007-03-19 07:05:00,1.6724,1.6725,1.6724,1.6724,136300000.0
2007-03-19 07:06:00,1.6723,1.6725,1.6722,1.6723,136300000.0
2007-03-19 07:08:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-03-19 07:09:00,1.6722,1.6722,1.6721,1.6721,136300000.0
2007-03-19 07:10:00,1.672,1.6721,1.672,1.6721,136300000.0
2007-03-19 07:11:00,1.6722,1.6722,1.672,1.6721,136300000.0
2007-03-19 07:12:00,1.672,1.672,1.6718,1.672,136300000.0
2007-03-19 07:13:00,1.6721,1.6721,1.672,1.672,136300000.0
2007-03-19 07:14:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2007-03-19 07:15:00,1.6716,1.6718,1.6716,1.6717,136300000.0
2007-03-19 07:16:00,1.6716,1.6717,1.6716,1.6717,136300000.0
2007-03-19 07:17:00,1.6715,1.6717,1.6714,1.6714,136300000.0
2007-03-19 07:18:00,1.6715,1.6715,1.6712,1.6712,136300000.0
2007-03-19 07:19:00,1.6713,1.6714,1.6711,1.6712,136300000.0
2007-03-19 07:20:00,1.6713,1.6713,1.6709,1.6709,136300000.0
2007-03-19 07:21:00,1.671,1.671,1.6707,1.6708,136300000.0
2007-03-19 07:22:00,1.6707,1.6707,1.6704,1.6704,136300000.0
2007-03-19 07:23:00,1.6705,1.6706,1.6702,1.6703,136300000.0
2007-03-19 07:24:00,1.6704,1.6704,1.6702,1.6703,136300000.0
2007-03-19 07:25:00,1.6704,1.6705,1.6702,1.6702,136300000.0
2007-03-19 07:26:00,1.6704,1.6704,1.6699,1.67,136300000.0
2007-03-19 07:27:00,1.6697,1.6699,1.6694,1.6695,136300000.0
2007-03-19 07:28:00,1.6696,1.67,1.6696,1.6699,136300000.0
2007-03-19 07:29:00,1.67,1.6701,1.6699,1.67,136300000.0
2007-03-19 07:30:00,1.6698,1.67,1.6697,1.6697,136300000.0
2007-03-19 07:31:00,1.6696,1.6699,1.6696,1.6698,136300000.0
2007-03-19 07:32:00,1.6697,1.67,1.6697,1.6699,136300000.0
2007-03-19 07:33:00,1.67,1.67,1.6694,1.6697,136300000.0
2007-03-19 07:34:00,1.6698,1.6702,1.6696,1.6701,136300000.0
2007-03-19 07:35:00,1.6702,1.6703,1.6701,1.6702,136300000.0
2007-03-19 07:36:00,1.6703,1.6703,1.6702,1.6702,136300000.0
2007-03-19 07:37:00,1.6701,1.6703,1.6701,1.6703,136300000.0
2007-03-19 07:38:00,1.6706,1.6708,1.6706,1.6707,136300000.0
2007-03-19 07:39:00,1.6706,1.6707,1.6706,1.6707,136300000.0
2007-03-19 07:40:00,1.6705,1.6708,1.6705,1.6708,136300000.0
2007-03-19 07:41:00,1.6707,1.6711,1.6707,1.6708,136300000.0
2007-03-19 07:42:00,1.671,1.6711,1.6708,1.671,136300000.0
2007-03-19 07:43:00,1.6709,1.6711,1.6708,1.6711,136300000.0
2007-03-19 07:44:00,1.6712,1.6716,1.6712,1.6714,136300000.0
2007-03-19 07:45:00,1.6715,1.6718,1.6714,1.6714,136300000.0
2007-03-19 07:46:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-03-19 07:47:00,1.6714,1.6715,1.6713,1.6713,136300000.0
2007-03-19 07:48:00,1.6714,1.6714,1.671,1.6711,136300000.0
2007-03-19 07:49:00,1.6712,1.6718,1.671,1.6713,136300000.0
2007-03-19 07:50:00,1.6712,1.6715,1.6711,1.6712,136300000.0
2007-03-19 07:51:00,1.6709,1.6711,1.6709,1.671,136300000.0
2007-03-19 07:52:00,1.6709,1.6711,1.6709,1.671,136300000.0
2007-03-19 07:53:00,1.6711,1.6711,1.671,1.671,136300000.0
2007-03-19 07:54:00,1.6709,1.6709,1.6703,1.6703,136300000.0
2007-03-19 07:55:00,1.6704,1.6704,1.6703,1.6703,136300000.0
2007-03-19 07:56:00,1.6702,1.6702,1.6699,1.6702,136300000.0
2007-03-19 07:57:00,1.6701,1.6704,1.6701,1.6702,136300000.0
2007-03-19 07:58:00,1.6703,1.6703,1.6701,1.6701,136300000.0
2007-03-19 08:00:00,1.6702,1.6706,1.6701,1.6702,136300000.0
2007-03-19 08:01:00,1.6703,1.6707,1.6702,1.6707,136300000.0
2007-03-19 08:02:00,1.6706,1.6706,1.6704,1.6704,136300000.0
2007-03-19 08:03:00,1.6706,1.6706,1.6702,1.6704,136300000.0
2007-03-19 08:05:00,1.6702,1.6704,1.6699,1.6699,136300000.0
2007-03-19 08:06:00,1.6698,1.6703,1.6698,1.6701,136300000.0
2007-03-19 08:07:00,1.6703,1.6704,1.6699,1.6699,136300000.0
2007-03-19 08:08:00,1.67,1.6706,1.67,1.6704,136300000.0
2007-03-19 08:09:00,1.6705,1.6705,1.6703,1.6704,136300000.0
2007-03-19 08:10:00,1.6703,1.6706,1.6701,1.6701,136300000.0
2007-03-19 08:11:00,1.67,1.67,1.6694,1.6697,136300000.0
2007-03-19 08:12:00,1.6698,1.6698,1.6694,1.6694,136300000.0
2007-03-19 08:13:00,1.6695,1.6697,1.6695,1.6697,136300000.0
2007-03-19 08:14:00,1.6699,1.6704,1.6699,1.6704,136300000.0
2007-03-19 08:15:00,1.6702,1.6707,1.6701,1.6707,136300000.0
2007-03-19 08:16:00,1.6705,1.6709,1.6704,1.6708,136300000.0
2007-03-19 08:17:00,1.671,1.671,1.6707,1.6707,136300000.0
2007-03-19 08:18:00,1.6705,1.6709,1.6705,1.6707,136300000.0
2007-03-19 08:19:00,1.6706,1.671,1.6705,1.671,136300000.0
2007-03-19 08:20:00,1.6711,1.6715,1.671,1.6714,136300000.0
2007-03-19 08:21:00,1.6712,1.6716,1.6712,1.6716,136300000.0
2007-03-19 08:22:00,1.6715,1.6718,1.6715,1.6717,136300000.0
2007-03-19 08:23:00,1.6718,1.6718,1.6713,1.6715,136300000.0
2007-03-19 08:24:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-03-19 08:25:00,1.6717,1.6718,1.6716,1.6718,136300000.0
2007-03-19 08:26:00,1.6717,1.6719,1.6715,1.6718,136300000.0
2007-03-19 08:27:00,1.6717,1.6719,1.6716,1.6717,136300000.0
2007-03-19 08:28:00,1.6716,1.6718,1.6714,1.6718,136300000.0
2007-03-19 08:29:00,1.6719,1.672,1.6719,1.6719,136300000.0
2007-03-19 08:30:00,1.6721,1.6721,1.6719,1.6719,136300000.0
2007-03-19 08:31:00,1.672,1.672,1.6717,1.672,136300000.0
2007-03-19 08:32:00,1.6719,1.672,1.6718,1.672,136300000.0
2007-03-19 08:33:00,1.6718,1.672,1.6717,1.6718,136300000.0
2007-03-19 08:34:00,1.6717,1.6721,1.6717,1.672,136300000.0
2007-03-19 08:35:00,1.6721,1.6722,1.672,1.672,136300000.0
2007-03-19 08:36:00,1.6719,1.6721,1.6714,1.6714,136300000.0
2007-03-19 08:37:00,1.6715,1.6718,1.6715,1.6718,136300000.0
2007-03-19 08:38:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2007-03-19 08:39:00,1.6717,1.6719,1.6717,1.6719,136300000.0
2007-03-19 08:40:00,1.672,1.672,1.6717,1.6717,136300000.0
2007-03-19 08:41:00,1.6716,1.6718,1.6716,1.6718,136300000.0
2007-03-19 08:43:00,1.6717,1.672,1.6717,1.672,136300000.0
2007-03-19 08:44:00,1.6718,1.6722,1.6718,1.672,136300000.0
2007-03-19 08:45:00,1.6719,1.6719,1.6716,1.6716,136300000.0
2007-03-19 08:46:00,1.6717,1.672,1.6717,1.6719,136300000.0
2007-03-19 08:47:00,1.6714,1.6716,1.6714,1.6715,136300000.0
2007-03-19 08:48:00,1.6716,1.6716,1.6714,1.6716,136300000.0
2007-03-19 08:49:00,1.6715,1.6718,1.6713,1.6717,136300000.0
2007-03-19 08:50:00,1.6716,1.6717,1.6714,1.6715,136300000.0
2007-03-19 08:51:00,1.6716,1.6717,1.6713,1.6716,136300000.0
2007-03-19 08:52:00,1.6715,1.6717,1.6713,1.6716,136300000.0
2007-03-19 08:53:00,1.6715,1.6715,1.6714,1.6715,136300000.0
2007-03-19 08:54:00,1.6714,1.6716,1.6714,1.6716,136300000.0
2007-03-19 08:55:00,1.6717,1.6718,1.6712,1.6712,136300000.0
2007-03-19 08:56:00,1.6713,1.6719,1.6713,1.6719,136300000.0
2007-03-19 08:57:00,1.6718,1.6722,1.6716,1.6718,136300000.0
2007-03-19 08:58:00,1.672,1.6721,1.6715,1.6718,136300000.0
2007-03-19 08:59:00,1.6719,1.6719,1.6716,1.6718,136300000.0
2007-03-19 09:00:00,1.672,1.672,1.6716,1.6719,136300000.0
2007-03-19 09:01:00,1.672,1.6723,1.6719,1.6722,136300000.0
2007-03-19 09:02:00,1.6724,1.6725,1.6722,1.6722,136300000.0
2007-03-19 09:03:00,1.6721,1.6723,1.6721,1.6723,136300000.0
2007-03-19 09:04:00,1.6724,1.6729,1.6722,1.6727,136300000.0
2007-03-19 09:05:00,1.6728,1.6731,1.6725,1.6727,136300000.0
2007-03-19 09:06:00,1.6728,1.6732,1.6728,1.6729,136300000.0
2007-03-19 09:07:00,1.673,1.6734,1.6729,1.6731,136300000.0
2007-03-19 09:08:00,1.673,1.6731,1.6729,1.6729,136300000.0
2007-03-19 09:09:00,1.673,1.6732,1.6728,1.6728,136300000.0
2007-03-19 09:10:00,1.6727,1.6731,1.6727,1.673,136300000.0
2007-03-19 09:11:00,1.6731,1.6736,1.6731,1.6736,136300000.0
2007-03-19 09:12:00,1.6737,1.6738,1.6734,1.6734,136300000.0
2007-03-19 09:13:00,1.6735,1.6736,1.6732,1.6734,136300000.0
2007-03-19 09:14:00,1.6735,1.6735,1.6733,1.6734,136300000.0
2007-03-19 09:15:00,1.6733,1.6734,1.6731,1.6731,136300000.0
2007-03-19 09:16:00,1.6733,1.6735,1.6731,1.6733,136300000.0
2007-03-19 09:17:00,1.6732,1.6733,1.6731,1.6732,136300000.0
2007-03-19 09:18:00,1.6734,1.6735,1.6731,1.6731,136300000.0
2007-03-19 09:19:00,1.673,1.673,1.6728,1.6728,136300000.0
2007-03-19 09:20:00,1.6727,1.6728,1.6727,1.6728,136300000.0
2007-03-19 09:21:00,1.6729,1.6731,1.6727,1.6729,136300000.0
2007-03-19 09:22:00,1.673,1.6732,1.6729,1.6731,136300000.0
2007-03-19 09:23:00,1.6732,1.6733,1.6731,1.6731,136300000.0
2007-03-19 09:24:00,1.6732,1.6732,1.6729,1.673,136300000.0
2007-03-19 09:25:00,1.6729,1.6733,1.6729,1.6729,136300000.0
2007-03-19 09:26:00,1.673,1.6734,1.6729,1.6733,136300000.0
2007-03-19 09:27:00,1.6732,1.6734,1.6732,1.6734,136300000.0
2007-03-19 09:28:00,1.6735,1.6736,1.6734,1.6736,136300000.0
2007-03-19 09:29:00,1.6733,1.6733,1.6728,1.6728,136300000.0
2007-03-19 09:30:00,1.673,1.6731,1.6717,1.6722,136300000.0
2007-03-19 09:31:00,1.6721,1.6721,1.6713,1.6717,136300000.0
2007-03-19 09:32:00,1.6719,1.6719,1.6711,1.6714,136300000.0
2007-03-19 09:33:00,1.6715,1.6715,1.6711,1.6711,136300000.0
2007-03-19 09:34:00,1.671,1.671,1.6703,1.6703,136300000.0
2007-03-19 09:35:00,1.6704,1.6707,1.6702,1.6705,136300000.0
2007-03-19 09:36:00,1.6707,1.6708,1.6705,1.6706,136300000.0
2007-03-19 09:37:00,1.6707,1.6707,1.6705,1.6705,136300000.0
2007-03-19 09:38:00,1.6707,1.6708,1.6699,1.6701,136300000.0
2007-03-19 09:39:00,1.67,1.6701,1.6694,1.6695,136300000.0
2007-03-19 09:40:00,1.6696,1.6698,1.6693,1.6695,136300000.0
2007-03-19 09:41:00,1.6694,1.6701,1.6694,1.6699,136300000.0
2007-03-19 09:42:00,1.6697,1.6699,1.6696,1.6697,136300000.0
2007-03-19 09:43:00,1.6698,1.6699,1.6696,1.6699,136300000.0
2007-03-19 09:44:00,1.67,1.67,1.6696,1.6697,136300000.0
2007-03-19 09:45:00,1.6696,1.6701,1.6694,1.67,136300000.0
2007-03-19 09:46:00,1.6699,1.6699,1.6695,1.6697,136300000.0
2007-03-19 09:47:00,1.6698,1.6698,1.6695,1.6696,136300000.0
2007-03-19 09:48:00,1.6697,1.6699,1.6696,1.6696,136300000.0
2007-03-19 09:49:00,1.6695,1.6696,1.6694,1.6696,136300000.0
2007-03-19 09:50:00,1.6693,1.6694,1.6691,1.6691,136300000.0
2007-03-19 09:51:00,1.6692,1.6692,1.6687,1.6688,136300000.0
2007-03-19 09:52:00,1.6686,1.6691,1.6685,1.6691,136300000.0
2007-03-19 09:53:00,1.6692,1.6692,1.6689,1.6689,136300000.0
2007-03-19 09:54:00,1.6688,1.6689,1.6686,1.6688,136300000.0
2007-03-19 09:55:00,1.669,1.6691,1.6687,1.6691,136300000.0
2007-03-19 09:56:00,1.6692,1.6692,1.6689,1.6692,136300000.0
2007-03-19 09:57:00,1.669,1.6692,1.6682,1.6683,136300000.0
2007-03-19 09:58:00,1.6684,1.6685,1.668,1.6683,136300000.0
2007-03-19 09:59:00,1.6685,1.6686,1.6684,1.6685,136300000.0
2007-03-19 10:00:00,1.6686,1.6686,1.6684,1.6686,136300000.0
2007-03-19 10:01:00,1.6688,1.6691,1.6686,1.6691,136300000.0
2007-03-19 10:02:00,1.6692,1.6695,1.6692,1.6693,136300000.0
2007-03-19 10:03:00,1.6692,1.6693,1.6691,1.6692,136300000.0
2007-03-19 10:04:00,1.6691,1.6692,1.669,1.669,136300000.0
2007-03-19 10:05:00,1.6688,1.6691,1.6688,1.6688,136300000.0
2007-03-19 10:06:00,1.6689,1.6691,1.6688,1.669,136300000.0
2007-03-19 10:07:00,1.6689,1.6692,1.6689,1.669,136300000.0
2007-03-19 10:08:00,1.6688,1.6688,1.6687,1.6688,136300000.0
2007-03-19 10:09:00,1.669,1.669,1.6688,1.669,136300000.0
2007-03-19 10:10:00,1.6691,1.6691,1.6691,1.6691,136300000.0
2007-03-19 10:11:00,1.6692,1.6692,1.6688,1.6689,136300000.0
2007-03-19 10:12:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-03-19 10:13:00,1.6687,1.6691,1.6686,1.6688,136300000.0
2007-03-19 10:14:00,1.6689,1.6689,1.6684,1.6686,136300000.0
2007-03-19 10:15:00,1.6685,1.6686,1.6684,1.6686,136300000.0
2007-03-19 10:16:00,1.6685,1.6687,1.6684,1.6684,136300000.0
2007-03-19 10:17:00,1.6683,1.6683,1.6681,1.6681,136300000.0
2007-03-19 10:18:00,1.668,1.6687,1.668,1.6685,136300000.0
2007-03-19 10:19:00,1.6686,1.6688,1.6684,1.6684,136300000.0
2007-03-19 10:20:00,1.6686,1.6688,1.6684,1.6686,136300000.0
2007-03-19 10:21:00,1.6685,1.6688,1.6681,1.6682,136300000.0
2007-03-19 10:22:00,1.6681,1.6685,1.6681,1.6684,136300000.0
2007-03-19 10:23:00,1.6685,1.6687,1.6685,1.6685,136300000.0
2007-03-19 10:24:00,1.6686,1.6686,1.6681,1.6683,136300000.0
2007-03-19 10:25:00,1.6684,1.6685,1.6683,1.6683,136300000.0
2007-03-19 10:26:00,1.6684,1.6684,1.6679,1.6679,136300000.0
2007-03-19 10:27:00,1.668,1.6681,1.6678,1.6681,136300000.0
2007-03-19 10:28:00,1.668,1.6682,1.668,1.668,136300000.0
2007-03-19 10:29:00,1.6681,1.6681,1.6678,1.668,136300000.0
2007-03-19 10:30:00,1.6679,1.6684,1.6679,1.6682,136300000.0
2007-03-19 10:31:00,1.6683,1.6683,1.668,1.668,136300000.0
2007-03-19 10:32:00,1.6678,1.6679,1.6677,1.6678,136300000.0
2007-03-19 10:33:00,1.6679,1.6682,1.6679,1.6679,136300000.0
2007-03-19 10:35:00,1.668,1.6682,1.6677,1.6678,136300000.0
2007-03-19 10:36:00,1.6677,1.668,1.6677,1.6678,136300000.0
2007-03-19 10:37:00,1.6677,1.6678,1.6675,1.6675,136300000.0
2007-03-19 10:38:00,1.6676,1.6676,1.6671,1.6673,136300000.0
2007-03-19 10:39:00,1.6671,1.6671,1.6666,1.6666,136300000.0
2007-03-19 10:40:00,1.6667,1.6668,1.6666,1.6667,136300000.0
2007-03-19 10:41:00,1.6665,1.6671,1.6665,1.667,136300000.0
2007-03-19 10:42:00,1.6671,1.6674,1.667,1.6674,136300000.0
2007-03-19 10:43:00,1.6676,1.6677,1.6674,1.6676,136300000.0
2007-03-19 10:44:00,1.6677,1.6677,1.6674,1.6674,136300000.0
2007-03-19 10:45:00,1.6676,1.6677,1.6674,1.6677,136300000.0
2007-03-19 10:46:00,1.6676,1.6678,1.6674,1.6674,136300000.0
2007-03-19 10:47:00,1.6676,1.6676,1.6674,1.6674,136300000.0
2007-03-19 10:48:00,1.6675,1.6675,1.6672,1.6673,136300000.0
2007-03-19 10:49:00,1.6672,1.6673,1.6669,1.6669,136300000.0
2007-03-19 10:50:00,1.667,1.6677,1.6668,1.667,136300000.0
2007-03-19 10:51:00,1.6669,1.6673,1.6669,1.6671,136300000.0
2007-03-19 10:52:00,1.6668,1.667,1.6665,1.6667,136300000.0
2007-03-19 10:53:00,1.6666,1.6669,1.6664,1.6664,136300000.0
2007-03-19 10:54:00,1.6663,1.6666,1.6663,1.6666,136300000.0
2007-03-19 10:55:00,1.6667,1.6669,1.6667,1.6667,136300000.0
2007-03-19 10:56:00,1.6666,1.6666,1.6663,1.6666,136300000.0
2007-03-19 10:57:00,1.6665,1.6667,1.6664,1.6664,136300000.0
2007-03-19 10:58:00,1.6665,1.6667,1.6663,1.6663,136300000.0
2007-03-19 10:59:00,1.6664,1.6664,1.666,1.6664,136300000.0
2007-03-19 11:00:00,1.6662,1.6663,1.6661,1.6663,136300000.0
2007-03-19 11:01:00,1.6664,1.6668,1.6664,1.6666,136300000.0
2007-03-19 11:02:00,1.6665,1.6666,1.6664,1.6666,136300000.0
2007-03-19 11:03:00,1.6665,1.6667,1.6663,1.6667,136300000.0
2007-03-19 11:04:00,1.6666,1.6667,1.6663,1.6664,136300000.0
2007-03-19 11:05:00,1.6663,1.6665,1.6661,1.6665,136300000.0
2007-03-19 11:06:00,1.6664,1.6666,1.6664,1.6665,136300000.0
2007-03-19 11:07:00,1.6666,1.6666,1.6664,1.6664,136300000.0
2007-03-19 11:08:00,1.6665,1.6666,1.6662,1.6665,136300000.0
2007-03-19 11:09:00,1.6666,1.6666,1.6661,1.6663,136300000.0
2007-03-19 11:10:00,1.6661,1.6665,1.6661,1.6664,136300000.0
2007-03-19 11:11:00,1.6665,1.6667,1.6664,1.6666,136300000.0
2007-03-19 11:12:00,1.6665,1.6667,1.6664,1.6664,136300000.0
2007-03-19 11:13:00,1.6663,1.6666,1.6662,1.6664,136300000.0
2007-03-19 11:14:00,1.6663,1.6667,1.6663,1.6667,136300000.0
2007-03-19 11:15:00,1.6666,1.6668,1.6666,1.6668,136300000.0
2007-03-19 11:16:00,1.6669,1.6669,1.6668,1.6668,136300000.0
2007-03-19 11:17:00,1.6667,1.6669,1.6667,1.6669,136300000.0
2007-03-19 11:18:00,1.6668,1.6669,1.6666,1.6666,136300000.0
2007-03-19 11:19:00,1.6667,1.6669,1.6664,1.6669,136300000.0
2007-03-19 11:20:00,1.6668,1.6669,1.6663,1.6663,136300000.0
2007-03-19 11:21:00,1.6665,1.6671,1.6665,1.6669,136300000.0
2007-03-19 11:22:00,1.667,1.6672,1.6668,1.6671,136300000.0
2007-03-19 11:23:00,1.667,1.6671,1.6668,1.667,136300000.0
2007-03-19 11:24:00,1.6671,1.6674,1.667,1.6672,136300000.0
2007-03-19 11:25:00,1.667,1.6672,1.6668,1.6668,136300000.0
2007-03-19 11:26:00,1.6669,1.6669,1.6665,1.6666,136300000.0
2007-03-19 11:27:00,1.6665,1.6666,1.6661,1.6663,136300000.0
2007-03-19 11:28:00,1.6661,1.6662,1.6657,1.6657,136300000.0
2007-03-19 11:29:00,1.6658,1.6662,1.6657,1.6658,136300000.0
2007-03-19 11:30:00,1.6659,1.666,1.6658,1.6659,136300000.0
2007-03-19 11:31:00,1.666,1.666,1.6656,1.6657,136300000.0
2007-03-19 11:32:00,1.6658,1.6658,1.6655,1.6655,136300000.0
2007-03-19 11:33:00,1.6653,1.6655,1.6653,1.6653,136300000.0
2007-03-19 11:34:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2007-03-19 11:35:00,1.665,1.6652,1.6649,1.665,136300000.0
2007-03-19 11:36:00,1.6651,1.6651,1.6645,1.6649,136300000.0
2007-03-19 11:37:00,1.6648,1.6648,1.6646,1.6646,136300000.0
2007-03-19 11:38:00,1.6647,1.665,1.6646,1.665,136300000.0
2007-03-19 11:39:00,1.6649,1.665,1.6646,1.6649,136300000.0
2007-03-19 11:40:00,1.665,1.665,1.6645,1.6645,136300000.0
2007-03-19 11:41:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2007-03-19 11:42:00,1.6646,1.6646,1.6635,1.6636,136300000.0
2007-03-19 11:43:00,1.6635,1.6641,1.6633,1.6639,136300000.0
2007-03-19 11:44:00,1.6638,1.6643,1.6638,1.664,136300000.0
2007-03-19 11:45:00,1.6639,1.6645,1.6638,1.6645,136300000.0
2007-03-19 11:46:00,1.6644,1.6647,1.6644,1.6646,136300000.0
2007-03-19 11:47:00,1.6645,1.6647,1.6645,1.6646,136300000.0
2007-03-19 11:48:00,1.6647,1.6647,1.6641,1.6642,136300000.0
2007-03-19 11:49:00,1.6641,1.6644,1.664,1.664,136300000.0
2007-03-19 11:50:00,1.6641,1.6653,1.6641,1.6653,136300000.0
2007-03-19 11:51:00,1.665,1.6651,1.6647,1.6651,136300000.0
2007-03-19 11:52:00,1.6652,1.6654,1.665,1.6654,136300000.0
2007-03-19 11:53:00,1.6655,1.6655,1.6653,1.6653,136300000.0
2007-03-19 11:56:00,1.6652,1.6656,1.6652,1.6655,136300000.0
2007-03-19 11:58:00,1.6656,1.6661,1.6654,1.666,136300000.0
2007-03-19 11:59:00,1.6662,1.6664,1.666,1.6661,136300000.0
2007-03-19 12:00:00,1.6662,1.6663,1.666,1.6662,136300000.0
2007-03-19 12:01:00,1.6663,1.6664,1.6661,1.6661,136300000.0
2007-03-19 12:02:00,1.6659,1.6661,1.6659,1.6659,136300000.0
2007-03-19 12:03:00,1.6661,1.6661,1.6661,1.6661,136300000.0
2007-03-19 12:05:00,1.6662,1.6662,1.6659,1.6661,136300000.0
2007-03-19 12:06:00,1.666,1.6661,1.6658,1.6659,136300000.0
2007-03-19 12:07:00,1.666,1.666,1.6658,1.6658,136300000.0
2007-03-19 12:08:00,1.6657,1.666,1.6657,1.6659,136300000.0
2007-03-19 12:09:00,1.6657,1.6657,1.6653,1.6653,136300000.0
2007-03-19 12:10:00,1.6651,1.6651,1.664,1.6641,136300000.0
2007-03-19 12:11:00,1.6642,1.6643,1.6639,1.6641,136300000.0
2007-03-19 12:12:00,1.6642,1.6643,1.6639,1.6642,136300000.0
2007-03-19 12:13:00,1.6643,1.6645,1.6642,1.6644,136300000.0
2007-03-19 12:14:00,1.6642,1.6644,1.6641,1.6641,136300000.0
2007-03-19 12:15:00,1.664,1.6642,1.6639,1.6639,136300000.0
2007-03-19 12:16:00,1.6641,1.6643,1.664,1.6642,136300000.0
2007-03-19 12:17:00,1.6643,1.6645,1.6642,1.6645,136300000.0
2007-03-19 12:18:00,1.6646,1.6646,1.6646,1.6646,136300000.0
2007-03-19 12:19:00,1.6649,1.6649,1.6647,1.6649,136300000.0
2007-03-19 12:20:00,1.6648,1.6652,1.6648,1.6652,136300000.0
2007-03-19 12:21:00,1.6648,1.665,1.6647,1.6648,136300000.0
2007-03-19 12:22:00,1.665,1.665,1.665,1.665,136300000.0
2007-03-19 12:24:00,1.6651,1.6652,1.6651,1.6651,136300000.0
2007-03-19 12:25:00,1.665,1.6652,1.665,1.6652,136300000.0
2007-03-19 12:26:00,1.6653,1.6654,1.6653,1.6654,136300000.0
2007-03-19 12:27:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-03-19 12:28:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-03-19 12:29:00,1.6652,1.6654,1.6651,1.6652,136300000.0
2007-03-19 12:30:00,1.6651,1.6657,1.6651,1.6657,136300000.0
2007-03-19 12:31:00,1.6659,1.6662,1.6659,1.6662,136300000.0
2007-03-19 12:32:00,1.6661,1.6663,1.6659,1.666,136300000.0
2007-03-19 12:33:00,1.6659,1.6664,1.6659,1.6664,136300000.0
2007-03-19 12:34:00,1.6666,1.6666,1.6663,1.6663,136300000.0
2007-03-19 12:35:00,1.6662,1.6664,1.6662,1.6663,136300000.0
2007-03-19 12:36:00,1.6664,1.6666,1.6664,1.6664,136300000.0
2007-03-19 12:37:00,1.6663,1.6664,1.6663,1.6664,136300000.0
2007-03-19 12:38:00,1.6663,1.6666,1.6663,1.6664,136300000.0
2007-03-19 12:39:00,1.6663,1.6664,1.6662,1.6663,136300000.0
2007-03-19 12:40:00,1.6662,1.6663,1.6661,1.6662,136300000.0
2007-03-19 12:41:00,1.6661,1.6661,1.666,1.666,136300000.0
2007-03-19 12:42:00,1.6661,1.6661,1.6659,1.6659,136300000.0
2007-03-19 12:43:00,1.666,1.6661,1.6659,1.6659,136300000.0
2007-03-19 12:44:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-03-19 12:45:00,1.6656,1.666,1.6656,1.6657,136300000.0
2007-03-19 12:46:00,1.6656,1.6659,1.6655,1.6655,136300000.0
2007-03-19 12:47:00,1.6654,1.6654,1.6651,1.6653,136300000.0
2007-03-19 12:48:00,1.6651,1.6652,1.665,1.665,136300000.0
2007-03-19 12:49:00,1.6649,1.6651,1.6648,1.665,136300000.0
2007-03-19 12:50:00,1.6651,1.6652,1.6648,1.6651,136300000.0
2007-03-19 12:51:00,1.665,1.6653,1.665,1.665,136300000.0
2007-03-19 12:52:00,1.6651,1.6652,1.6645,1.6646,136300000.0
2007-03-19 12:53:00,1.6647,1.6648,1.6644,1.6646,136300000.0
2007-03-19 12:54:00,1.6648,1.6648,1.6647,1.6648,136300000.0
2007-03-19 12:55:00,1.6649,1.6651,1.6643,1.6647,136300000.0
2007-03-19 12:56:00,1.6649,1.6649,1.6643,1.6646,136300000.0
2007-03-19 12:57:00,1.6648,1.6648,1.6645,1.6647,136300000.0
2007-03-19 12:58:00,1.6648,1.665,1.6647,1.6649,136300000.0
2007-03-19 12:59:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2007-03-19 13:00:00,1.6647,1.6654,1.6647,1.6654,136300000.0
2007-03-19 13:01:00,1.6652,1.6654,1.6652,1.6654,136300000.0
2007-03-19 13:02:00,1.6655,1.6657,1.6653,1.6657,136300000.0
2007-03-19 13:03:00,1.6656,1.6658,1.6654,1.6656,136300000.0
2007-03-19 13:04:00,1.6655,1.6656,1.665,1.6653,136300000.0
2007-03-19 13:05:00,1.6652,1.6655,1.6652,1.6654,136300000.0
2007-03-19 13:06:00,1.6655,1.6655,1.6649,1.665,136300000.0
2007-03-19 13:07:00,1.6651,1.6651,1.6638,1.664,136300000.0
2007-03-19 13:08:00,1.6637,1.6639,1.6631,1.6631,136300000.0
2007-03-19 13:09:00,1.6632,1.6636,1.6629,1.6629,136300000.0
2007-03-19 13:10:00,1.663,1.6631,1.6628,1.6629,136300000.0
2007-03-19 13:11:00,1.663,1.663,1.6621,1.6622,136300000.0
2007-03-19 13:12:00,1.6621,1.6623,1.6618,1.6623,136300000.0
2007-03-19 13:13:00,1.6624,1.6629,1.6623,1.6626,136300000.0
2007-03-19 13:14:00,1.6625,1.6628,1.6623,1.6626,136300000.0
2007-03-19 13:15:00,1.6627,1.6634,1.6626,1.6632,136300000.0
2007-03-19 13:16:00,1.6633,1.6637,1.6632,1.6634,136300000.0
2007-03-19 13:17:00,1.6633,1.6639,1.6633,1.6635,136300000.0
2007-03-19 13:18:00,1.6637,1.6648,1.6637,1.6645,136300000.0
2007-03-19 13:19:00,1.6644,1.6644,1.6639,1.6639,136300000.0
2007-03-19 13:20:00,1.664,1.664,1.6633,1.6635,136300000.0
2007-03-19 13:21:00,1.6636,1.6636,1.663,1.6631,136300000.0
2007-03-19 13:22:00,1.663,1.6633,1.6626,1.6626,136300000.0
2007-03-19 13:23:00,1.6627,1.6633,1.6627,1.6632,136300000.0
2007-03-19 13:24:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-03-19 13:25:00,1.6634,1.664,1.6632,1.6638,136300000.0
2007-03-19 13:26:00,1.6639,1.664,1.6638,1.6638,136300000.0
2007-03-19 13:27:00,1.6637,1.664,1.6635,1.6635,136300000.0
2007-03-19 13:28:00,1.6636,1.6636,1.663,1.6633,136300000.0
2007-03-19 13:29:00,1.6632,1.6635,1.663,1.6635,136300000.0
2007-03-19 13:30:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-03-19 13:31:00,1.6633,1.6637,1.6633,1.6634,136300000.0
2007-03-19 13:32:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2007-03-19 13:33:00,1.6634,1.6639,1.6634,1.6638,136300000.0
2007-03-19 13:34:00,1.664,1.664,1.6635,1.6639,136300000.0
2007-03-19 13:35:00,1.664,1.664,1.6638,1.6639,136300000.0
2007-03-19 13:36:00,1.6638,1.664,1.6638,1.664,136300000.0
2007-03-19 13:37:00,1.6641,1.6642,1.6638,1.6638,136300000.0
2007-03-19 13:38:00,1.6637,1.6639,1.6637,1.6638,136300000.0
2007-03-19 13:39:00,1.664,1.664,1.664,1.664,136300000.0
2007-03-19 13:40:00,1.6641,1.6642,1.6639,1.6641,136300000.0
2007-03-19 13:41:00,1.664,1.6641,1.6639,1.6639,136300000.0
2007-03-19 13:42:00,1.6638,1.6639,1.6636,1.6638,136300000.0
2007-03-19 13:43:00,1.6637,1.6642,1.6637,1.664,136300000.0
2007-03-19 13:44:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2007-03-19 13:45:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2007-03-19 13:46:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2007-03-19 13:47:00,1.6638,1.6638,1.6636,1.6637,136300000.0
2007-03-19 13:48:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-03-19 13:49:00,1.6634,1.6635,1.663,1.6631,136300000.0
2007-03-19 13:50:00,1.663,1.6634,1.663,1.6633,136300000.0
2007-03-19 13:51:00,1.6634,1.6635,1.6632,1.6632,136300000.0
2007-03-19 13:52:00,1.6631,1.6633,1.663,1.6631,136300000.0
2007-03-19 13:53:00,1.6629,1.6633,1.6629,1.6631,136300000.0
2007-03-19 13:54:00,1.6632,1.6633,1.6627,1.6628,136300000.0
2007-03-19 13:55:00,1.6627,1.6631,1.6627,1.6629,136300000.0
2007-03-19 13:56:00,1.663,1.6633,1.6628,1.6628,136300000.0
2007-03-19 13:57:00,1.6632,1.6632,1.6628,1.6631,136300000.0
2007-03-19 13:58:00,1.663,1.663,1.6629,1.663,136300000.0
2007-03-19 13:59:00,1.6629,1.663,1.6629,1.6629,136300000.0
2007-03-19 14:00:00,1.663,1.663,1.6629,1.663,136300000.0
2007-03-19 14:01:00,1.6631,1.6633,1.6628,1.6632,136300000.0
2007-03-19 14:02:00,1.6633,1.6636,1.6632,1.6635,136300000.0
2007-03-19 14:03:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2007-03-19 14:04:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2007-03-19 14:05:00,1.6637,1.6638,1.6635,1.6636,136300000.0
2007-03-19 14:06:00,1.6637,1.6638,1.6634,1.6634,136300000.0
2007-03-19 14:07:00,1.6635,1.6638,1.6635,1.6636,136300000.0
2007-03-19 14:08:00,1.6637,1.6641,1.6636,1.6637,136300000.0
2007-03-19 14:09:00,1.6636,1.6639,1.6636,1.6639,136300000.0
2007-03-19 14:10:00,1.6638,1.6638,1.6635,1.6636,136300000.0
2007-03-19 14:11:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2007-03-19 14:12:00,1.6634,1.6634,1.6629,1.6631,136300000.0
2007-03-19 14:13:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2007-03-19 14:14:00,1.663,1.6631,1.6627,1.6629,136300000.0
2007-03-19 14:15:00,1.663,1.6631,1.6628,1.6629,136300000.0
2007-03-19 14:16:00,1.663,1.6634,1.6627,1.6633,136300000.0
2007-03-19 14:17:00,1.6632,1.6633,1.6629,1.6629,136300000.0
2007-03-19 14:18:00,1.663,1.6634,1.6629,1.6633,136300000.0
2007-03-19 14:19:00,1.6634,1.6636,1.6631,1.6632,136300000.0
2007-03-19 14:20:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2007-03-19 14:21:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2007-03-19 14:22:00,1.6631,1.6635,1.6631,1.6634,136300000.0
2007-03-19 14:23:00,1.6633,1.6636,1.6632,1.6636,136300000.0
2007-03-19 14:24:00,1.6635,1.6635,1.6632,1.6633,136300000.0
2007-03-19 14:25:00,1.6632,1.6634,1.6632,1.6633,136300000.0
2007-03-19 14:26:00,1.6632,1.6633,1.6631,1.6632,136300000.0
2007-03-19 14:27:00,1.6633,1.6634,1.6629,1.6631,136300000.0
2007-03-19 14:28:00,1.6629,1.6633,1.6629,1.6633,136300000.0
2007-03-19 14:29:00,1.6631,1.6634,1.6629,1.6634,136300000.0
2007-03-19 14:30:00,1.6631,1.6634,1.6631,1.6633,136300000.0
2007-03-19 14:31:00,1.6634,1.6638,1.6634,1.6636,136300000.0
2007-03-19 14:32:00,1.6635,1.6636,1.6631,1.6634,136300000.0
2007-03-19 14:33:00,1.6631,1.6634,1.6629,1.6633,136300000.0
2007-03-19 14:34:00,1.6631,1.6631,1.6629,1.6629,136300000.0
2007-03-19 14:35:00,1.6627,1.6636,1.6619,1.6631,136300000.0
2007-03-19 14:36:00,1.663,1.665,1.6629,1.6648,136300000.0
2007-03-19 14:37:00,1.6644,1.6644,1.6637,1.6639,136300000.0
2007-03-19 14:38:00,1.6638,1.6641,1.6637,1.6638,136300000.0
2007-03-19 14:39:00,1.6641,1.6649,1.664,1.6649,136300000.0
2007-03-19 14:40:00,1.6647,1.6657,1.6646,1.6655,136300000.0
2007-03-19 14:41:00,1.6656,1.666,1.6653,1.6658,136300000.0
2007-03-19 14:42:00,1.6659,1.6661,1.6652,1.6652,136300000.0
2007-03-19 14:43:00,1.6653,1.6654,1.6651,1.6652,136300000.0
2007-03-19 14:44:00,1.6653,1.6654,1.665,1.6651,136300000.0
2007-03-19 14:45:00,1.6652,1.6652,1.6647,1.6647,136300000.0
2007-03-19 14:46:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-03-19 14:47:00,1.6649,1.6651,1.6649,1.6651,136300000.0
2007-03-19 14:48:00,1.665,1.6654,1.6648,1.6653,136300000.0
2007-03-19 14:49:00,1.6652,1.6653,1.665,1.665,136300000.0
2007-03-19 14:50:00,1.6651,1.6653,1.6649,1.6651,136300000.0
2007-03-19 14:51:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2007-03-19 14:52:00,1.6648,1.6648,1.6646,1.6648,136300000.0
2007-03-19 14:53:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2007-03-19 14:54:00,1.6646,1.6655,1.6646,1.6651,136300000.0
2007-03-19 14:55:00,1.6652,1.6658,1.6652,1.6654,136300000.0
2007-03-19 14:56:00,1.6653,1.6653,1.6648,1.6648,136300000.0
2007-03-19 14:57:00,1.6649,1.6649,1.6641,1.6641,136300000.0
2007-03-19 14:58:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2007-03-19 14:59:00,1.6644,1.6644,1.6641,1.6641,136300000.0
2007-03-19 15:00:00,1.6639,1.6642,1.6638,1.6639,136300000.0
2007-03-19 15:01:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2007-03-19 15:02:00,1.6634,1.6637,1.6632,1.6637,136300000.0
2007-03-19 15:03:00,1.6639,1.6639,1.6635,1.6636,136300000.0
2007-03-19 15:04:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-03-19 15:05:00,1.6639,1.6642,1.6639,1.6641,136300000.0
2007-03-19 15:06:00,1.664,1.6643,1.664,1.6642,136300000.0
2007-03-19 15:07:00,1.6641,1.6644,1.664,1.6644,136300000.0
2007-03-19 15:08:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2007-03-19 15:09:00,1.6647,1.665,1.6646,1.6648,136300000.0
2007-03-19 15:10:00,1.6647,1.665,1.6647,1.6649,136300000.0
2007-03-19 15:11:00,1.6647,1.6649,1.6643,1.6643,136300000.0
2007-03-19 15:12:00,1.6644,1.6649,1.6643,1.6647,136300000.0
2007-03-19 15:13:00,1.6646,1.665,1.6646,1.6649,136300000.0
2007-03-19 15:14:00,1.665,1.665,1.6647,1.6649,136300000.0
2007-03-19 15:15:00,1.6648,1.665,1.6648,1.6649,136300000.0
2007-03-19 15:16:00,1.665,1.6652,1.6649,1.6652,136300000.0
2007-03-19 15:17:00,1.6651,1.6652,1.6651,1.6652,136300000.0
2007-03-19 15:18:00,1.6651,1.6652,1.665,1.6651,136300000.0
2007-03-19 15:19:00,1.6652,1.6652,1.6651,1.6651,136300000.0
2007-03-19 15:20:00,1.6652,1.6652,1.665,1.665,136300000.0
2007-03-19 15:21:00,1.6651,1.6652,1.6648,1.6649,136300000.0
2007-03-19 15:22:00,1.6648,1.6649,1.6645,1.6647,136300000.0
2007-03-19 15:23:00,1.665,1.6653,1.665,1.6651,136300000.0
2007-03-19 15:24:00,1.6652,1.6654,1.6652,1.6652,136300000.0
2007-03-19 15:25:00,1.6653,1.6653,1.6651,1.6653,136300000.0
2007-03-19 15:26:00,1.6654,1.6663,1.6653,1.6659,136300000.0
2007-03-19 15:27:00,1.6657,1.6657,1.6657,1.6657,136300000.0
2007-03-19 15:28:00,1.6658,1.6658,1.6658,1.6658,136300000.0
2007-03-19 15:29:00,1.6657,1.6657,1.6653,1.6655,136300000.0
2007-03-19 15:30:00,1.6656,1.6656,1.6653,1.6653,136300000.0
2007-03-19 15:31:00,1.6655,1.6655,1.6652,1.6654,136300000.0
2007-03-19 15:32:00,1.6653,1.6656,1.6653,1.6655,136300000.0
2007-03-19 15:33:00,1.6654,1.6655,1.6653,1.6653,136300000.0
2007-03-19 15:34:00,1.6655,1.6655,1.6653,1.6654,136300000.0
2007-03-19 15:35:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-03-19 15:36:00,1.6653,1.6653,1.6652,1.6652,136300000.0
2007-03-19 15:37:00,1.6651,1.6654,1.6651,1.6653,136300000.0
2007-03-19 15:38:00,1.6654,1.6654,1.665,1.6653,136300000.0
2007-03-19 15:39:00,1.6651,1.6655,1.6649,1.6653,136300000.0
2007-03-19 15:40:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-03-19 15:41:00,1.6653,1.6656,1.6652,1.6656,136300000.0
2007-03-19 15:42:00,1.6655,1.6655,1.665,1.665,136300000.0
2007-03-19 15:43:00,1.6649,1.665,1.6649,1.665,136300000.0
2007-03-19 15:44:00,1.6648,1.665,1.6648,1.665,136300000.0
2007-03-19 15:45:00,1.6648,1.6648,1.6646,1.6647,136300000.0
2007-03-19 15:46:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2007-03-19 15:47:00,1.665,1.6651,1.6649,1.6651,136300000.0
2007-03-19 15:48:00,1.665,1.665,1.6647,1.6649,136300000.0
2007-03-19 15:49:00,1.6651,1.6652,1.6649,1.6651,136300000.0
2007-03-19 15:50:00,1.6652,1.6661,1.6652,1.6659,136300000.0
2007-03-19 15:51:00,1.666,1.6667,1.666,1.6665,136300000.0
2007-03-19 15:52:00,1.6664,1.6667,1.6663,1.6667,136300000.0
2007-03-19 15:53:00,1.6666,1.6667,1.6658,1.6658,136300000.0
2007-03-19 15:54:00,1.666,1.666,1.6657,1.6657,136300000.0
2007-03-19 15:55:00,1.6659,1.666,1.6659,1.6659,136300000.0
2007-03-19 15:56:00,1.6658,1.6659,1.6657,1.6658,136300000.0
2007-03-19 15:57:00,1.6659,1.666,1.6656,1.6657,136300000.0
2007-03-19 15:58:00,1.6656,1.6656,1.6653,1.6656,136300000.0
2007-03-19 15:59:00,1.6655,1.6656,1.665,1.665,136300000.0
2007-03-19 16:00:00,1.6649,1.665,1.6646,1.6649,136300000.0
2007-03-19 16:01:00,1.6648,1.6649,1.6642,1.6643,136300000.0
2007-03-19 16:02:00,1.6642,1.6644,1.6641,1.6642,136300000.0
2007-03-19 16:03:00,1.6643,1.6643,1.6635,1.6637,136300000.0
2007-03-19 16:04:00,1.6636,1.6642,1.6636,1.664,136300000.0
2007-03-19 16:05:00,1.6641,1.6642,1.664,1.664,136300000.0
2007-03-19 16:06:00,1.6642,1.6642,1.6638,1.6639,136300000.0
2007-03-19 16:07:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2007-03-19 16:08:00,1.6642,1.6643,1.664,1.6642,136300000.0
2007-03-19 16:09:00,1.6641,1.6642,1.6639,1.6642,136300000.0
2007-03-19 16:10:00,1.6637,1.6642,1.6637,1.664,136300000.0
2007-03-19 16:11:00,1.6639,1.6641,1.6636,1.6638,136300000.0
2007-03-19 16:12:00,1.6636,1.6639,1.6635,1.6636,136300000.0
2007-03-19 16:13:00,1.6635,1.6635,1.6623,1.6623,136300000.0
2007-03-19 16:14:00,1.6625,1.6632,1.6623,1.6632,136300000.0
2007-03-19 16:15:00,1.6631,1.6633,1.6629,1.663,136300000.0
2007-03-19 16:16:00,1.6631,1.6634,1.663,1.6634,136300000.0
2007-03-19 16:17:00,1.6633,1.6633,1.6632,1.6633,136300000.0
2007-03-19 16:18:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2007-03-19 16:19:00,1.6632,1.6632,1.663,1.6631,136300000.0
2007-03-19 16:20:00,1.663,1.6633,1.663,1.6633,136300000.0
2007-03-19 16:21:00,1.6632,1.6634,1.6631,1.6632,136300000.0
2007-03-19 16:22:00,1.6631,1.6634,1.663,1.663,136300000.0
2007-03-19 16:23:00,1.6631,1.6632,1.6627,1.6628,136300000.0
2007-03-19 16:24:00,1.6627,1.663,1.6627,1.6629,136300000.0
2007-03-19 16:25:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-03-19 16:26:00,1.6627,1.663,1.6627,1.6628,136300000.0
2007-03-19 16:27:00,1.6626,1.663,1.6625,1.6629,136300000.0
2007-03-19 16:28:00,1.663,1.663,1.6626,1.6627,136300000.0
2007-03-19 16:29:00,1.6628,1.663,1.6627,1.6627,136300000.0
2007-03-19 16:30:00,1.6626,1.663,1.6626,1.663,136300000.0
2007-03-19 16:31:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-03-19 16:32:00,1.663,1.6635,1.6627,1.6635,136300000.0
2007-03-19 16:33:00,1.6634,1.6637,1.6633,1.6636,136300000.0
2007-03-19 16:34:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2007-03-19 16:35:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-03-19 16:36:00,1.6635,1.6635,1.6632,1.6635,136300000.0
2007-03-19 16:37:00,1.663,1.6632,1.6629,1.6632,136300000.0
2007-03-19 16:38:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2007-03-19 16:39:00,1.6634,1.6637,1.663,1.663,136300000.0
2007-03-19 16:40:00,1.6632,1.6632,1.663,1.6632,136300000.0
2007-03-19 16:41:00,1.663,1.6632,1.6629,1.6631,136300000.0
2007-03-19 16:42:00,1.6633,1.6635,1.6631,1.6634,136300000.0
2007-03-19 16:43:00,1.6635,1.6636,1.6635,1.6635,136300000.0
2007-03-19 16:44:00,1.6634,1.6636,1.6633,1.6634,136300000.0
2007-03-19 16:45:00,1.6636,1.6636,1.6633,1.6634,136300000.0
2007-03-19 16:46:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2007-03-19 16:47:00,1.6634,1.6635,1.6633,1.6635,136300000.0
2007-03-19 16:48:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-03-19 16:50:00,1.6636,1.6636,1.6635,1.6635,136300000.0
2007-03-19 16:51:00,1.6636,1.6637,1.6633,1.6635,136300000.0
2007-03-19 16:52:00,1.6637,1.6637,1.6632,1.6633,136300000.0
2007-03-19 16:53:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-03-19 16:54:00,1.6631,1.6631,1.6627,1.6629,136300000.0
2007-03-19 16:55:00,1.6628,1.6631,1.6627,1.6627,136300000.0
2007-03-19 16:56:00,1.6629,1.663,1.6625,1.663,136300000.0
2007-03-19 16:57:00,1.6629,1.6634,1.6628,1.6629,136300000.0
2007-03-19 16:58:00,1.6628,1.6628,1.6624,1.6624,136300000.0
2007-03-19 16:59:00,1.6625,1.663,1.6623,1.6628,136300000.0
2007-03-19 17:00:00,1.6626,1.6632,1.6626,1.6628,136300000.0
2007-03-19 17:01:00,1.6627,1.6628,1.6627,1.6628,136300000.0
2007-03-19 17:02:00,1.6627,1.6628,1.6626,1.6627,136300000.0
2007-03-19 17:03:00,1.6628,1.6628,1.6625,1.6625,136300000.0
2007-03-19 17:04:00,1.6623,1.6626,1.6621,1.6624,136300000.0
2007-03-19 17:05:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2007-03-19 17:06:00,1.6623,1.6626,1.6623,1.6625,136300000.0
2007-03-19 17:07:00,1.6624,1.6625,1.6621,1.6623,136300000.0
2007-03-19 17:08:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2007-03-19 17:09:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2007-03-19 17:10:00,1.6622,1.6626,1.6622,1.6625,136300000.0
2007-03-19 17:11:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2007-03-19 17:12:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2007-03-19 17:13:00,1.6629,1.663,1.6628,1.6629,136300000.0
2007-03-19 17:14:00,1.6625,1.6629,1.6624,1.6628,136300000.0
2007-03-19 17:15:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2007-03-19 17:16:00,1.6628,1.6629,1.6627,1.6628,136300000.0
2007-03-19 17:17:00,1.6626,1.6628,1.6626,1.6628,136300000.0
2007-03-19 17:18:00,1.6629,1.6629,1.6627,1.6629,136300000.0
2007-03-19 17:19:00,1.6627,1.6629,1.6625,1.6626,136300000.0
2007-03-19 17:20:00,1.6624,1.6626,1.6623,1.6626,136300000.0
2007-03-19 17:21:00,1.6625,1.6627,1.6624,1.6624,136300000.0
2007-03-19 17:22:00,1.6623,1.6633,1.6623,1.6633,136300000.0
2007-03-19 17:23:00,1.6634,1.6637,1.6634,1.6636,136300000.0
2007-03-19 17:24:00,1.6637,1.664,1.6634,1.6634,136300000.0
2007-03-19 17:25:00,1.6636,1.6637,1.6633,1.6636,136300000.0
2007-03-19 17:26:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2007-03-19 17:27:00,1.6632,1.6637,1.663,1.6637,136300000.0
2007-03-19 17:28:00,1.6635,1.6639,1.6634,1.6639,136300000.0
2007-03-19 17:29:00,1.664,1.6642,1.6638,1.6639,136300000.0
2007-03-19 17:30:00,1.6638,1.6641,1.6638,1.6641,136300000.0
2007-03-19 17:31:00,1.6642,1.6643,1.664,1.664,136300000.0
2007-03-19 17:32:00,1.6639,1.6642,1.6638,1.664,136300000.0
2007-03-19 17:33:00,1.6639,1.6641,1.6637,1.664,136300000.0
2007-03-19 17:34:00,1.6639,1.664,1.6638,1.6639,136300000.0
2007-03-19 17:35:00,1.6638,1.6638,1.6635,1.6638,136300000.0
2007-03-19 17:36:00,1.6637,1.6643,1.6637,1.664,136300000.0
2007-03-19 17:37:00,1.6641,1.6642,1.664,1.6642,136300000.0
2007-03-19 17:38:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-03-19 17:39:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2007-03-19 17:40:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-03-19 17:41:00,1.6643,1.6643,1.664,1.6641,136300000.0
2007-03-19 17:42:00,1.6642,1.6642,1.664,1.664,136300000.0
2007-03-19 17:43:00,1.6641,1.6643,1.6641,1.6641,136300000.0
2007-03-19 17:44:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2007-03-19 17:45:00,1.6641,1.6643,1.6641,1.6643,136300000.0
2007-03-19 17:46:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2007-03-19 17:47:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2007-03-19 17:48:00,1.664,1.6641,1.6638,1.6638,136300000.0
2007-03-19 17:49:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-03-19 17:50:00,1.6641,1.6643,1.664,1.6641,136300000.0
2007-03-19 17:51:00,1.6642,1.6642,1.6635,1.6636,136300000.0
2007-03-19 17:52:00,1.6637,1.6639,1.6636,1.6639,136300000.0
2007-03-19 17:54:00,1.664,1.6641,1.664,1.6641,136300000.0
2007-03-19 17:55:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2007-03-19 17:56:00,1.6643,1.6643,1.6641,1.6643,136300000.0
2007-03-19 17:57:00,1.6641,1.6641,1.6638,1.6638,136300000.0
2007-03-19 17:58:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2007-03-19 17:59:00,1.6643,1.6645,1.6641,1.6645,136300000.0
2007-03-19 18:00:00,1.6644,1.6647,1.6643,1.6645,136300000.0
2007-03-19 18:01:00,1.6646,1.6648,1.6643,1.6643,136300000.0
2007-03-19 18:02:00,1.6644,1.6648,1.6643,1.6646,136300000.0
2007-03-19 18:03:00,1.6647,1.665,1.6647,1.6648,136300000.0
2007-03-19 18:04:00,1.6651,1.6653,1.6649,1.6649,136300000.0
2007-03-19 18:05:00,1.665,1.6653,1.665,1.6653,136300000.0
2007-03-19 18:06:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2007-03-19 18:07:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-03-19 18:08:00,1.6651,1.6651,1.665,1.665,136300000.0
2007-03-19 18:09:00,1.6652,1.6652,1.6648,1.6648,136300000.0
2007-03-19 18:11:00,1.6649,1.6649,1.6645,1.6646,136300000.0
2007-03-19 18:12:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2007-03-19 18:13:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2007-03-19 18:14:00,1.6644,1.6644,1.664,1.664,136300000.0
2007-03-19 18:15:00,1.6639,1.664,1.6636,1.6637,136300000.0
2007-03-19 18:16:00,1.6638,1.6638,1.6633,1.6636,136300000.0
2007-03-19 18:17:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2007-03-19 18:18:00,1.6634,1.6635,1.6634,1.6635,136300000.0
2007-03-19 18:19:00,1.6634,1.6637,1.6634,1.6637,136300000.0
2007-03-19 18:20:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2007-03-19 18:21:00,1.6636,1.6638,1.6635,1.6636,136300000.0
2007-03-19 18:22:00,1.6637,1.6638,1.6636,1.6636,136300000.0
2007-03-19 18:23:00,1.6637,1.6638,1.6635,1.6635,136300000.0
2007-03-19 18:24:00,1.6636,1.6637,1.6635,1.6635,136300000.0
2007-03-19 18:25:00,1.6636,1.6639,1.6636,1.6638,136300000.0
2007-03-19 18:26:00,1.6639,1.6639,1.6637,1.6638,136300000.0
2007-03-19 18:27:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-03-19 18:28:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-03-19 18:29:00,1.664,1.6641,1.6639,1.6639,136300000.0
2007-03-19 18:30:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2007-03-19 18:31:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-03-19 18:33:00,1.6643,1.6644,1.6637,1.6639,136300000.0
2007-03-19 18:35:00,1.6641,1.6641,1.6639,1.6639,136300000.0
2007-03-19 18:36:00,1.6641,1.6641,1.6639,1.664,136300000.0
2007-03-19 18:37:00,1.6639,1.664,1.6638,1.6639,136300000.0
2007-03-19 18:38:00,1.6638,1.6642,1.6637,1.6642,136300000.0
2007-03-19 18:39:00,1.6643,1.6643,1.6641,1.6641,136300000.0
2007-03-19 18:40:00,1.6642,1.6643,1.6638,1.6642,136300000.0
2007-03-19 18:41:00,1.6641,1.6643,1.664,1.6641,136300000.0
2007-03-19 18:42:00,1.6642,1.6644,1.6642,1.6643,136300000.0
2007-03-19 18:43:00,1.6642,1.6643,1.6642,1.6643,136300000.0
2007-03-19 18:44:00,1.6642,1.6643,1.664,1.6641,136300000.0
2007-03-19 18:45:00,1.6642,1.6646,1.6642,1.6644,136300000.0
2007-03-19 18:46:00,1.6646,1.6647,1.6646,1.6646,136300000.0
2007-03-19 18:47:00,1.6645,1.6646,1.6643,1.6645,136300000.0
2007-03-19 18:48:00,1.6644,1.6644,1.6643,1.6643,136300000.0
2007-03-19 18:49:00,1.6642,1.6642,1.6639,1.6641,136300000.0
2007-03-19 18:50:00,1.6639,1.6639,1.6639,1.6639,136300000.0
2007-03-19 18:51:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2007-03-19 18:52:00,1.6639,1.664,1.6639,1.664,136300000.0
2007-03-19 18:53:00,1.6642,1.6642,1.664,1.6642,136300000.0
2007-03-19 18:54:00,1.6641,1.6642,1.664,1.6642,136300000.0
2007-03-19 18:55:00,1.6641,1.6641,1.6636,1.6636,136300000.0
2007-03-19 18:56:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2007-03-19 18:57:00,1.6637,1.6637,1.6636,1.6637,136300000.0
2007-03-19 18:58:00,1.6636,1.6637,1.6634,1.6635,136300000.0
2007-03-19 18:59:00,1.6634,1.6636,1.6634,1.6636,136300000.0
2007-03-19 19:00:00,1.6637,1.664,1.6637,1.664,136300000.0
2007-03-19 19:01:00,1.6641,1.6647,1.6641,1.6646,136300000.0
2007-03-19 19:02:00,1.6647,1.6647,1.6645,1.6645,136300000.0
2007-03-19 19:03:00,1.6647,1.6649,1.6647,1.6647,136300000.0
2007-03-19 19:04:00,1.6646,1.6646,1.6644,1.6645,136300000.0
2007-03-19 19:05:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2007-03-19 19:06:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2007-03-19 19:07:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-03-19 19:08:00,1.6645,1.6646,1.6644,1.6645,136300000.0
2007-03-19 19:09:00,1.6644,1.6646,1.6644,1.6645,136300000.0
2007-03-19 19:10:00,1.6647,1.6647,1.6646,1.6647,136300000.0
2007-03-19 19:11:00,1.6646,1.6649,1.6646,1.6649,136300000.0
2007-03-19 19:12:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2007-03-19 19:13:00,1.6649,1.665,1.6649,1.665,136300000.0
2007-03-19 19:14:00,1.6649,1.665,1.6649,1.665,136300000.0
2007-03-19 19:15:00,1.6649,1.665,1.6648,1.665,136300000.0
2007-03-19 19:16:00,1.6649,1.6649,1.6647,1.6648,136300000.0
2007-03-19 19:17:00,1.6649,1.6649,1.6647,1.6647,136300000.0
2007-03-19 19:18:00,1.6648,1.6649,1.6648,1.6648,136300000.0
2007-03-19 19:19:00,1.6647,1.6649,1.6647,1.6649,136300000.0
2007-03-19 19:20:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2007-03-19 19:22:00,1.6649,1.6651,1.6648,1.6651,136300000.0
2007-03-19 19:23:00,1.6652,1.6652,1.6649,1.6649,136300000.0
2007-03-19 19:24:00,1.6647,1.6648,1.6647,1.6647,136300000.0
2007-03-19 19:27:00,1.6648,1.6648,1.6647,1.6647,136300000.0
2007-03-19 19:28:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-03-19 19:29:00,1.6647,1.6648,1.6644,1.6645,136300000.0
2007-03-19 19:30:00,1.6644,1.6648,1.6644,1.6648,136300000.0
2007-03-19 19:31:00,1.6646,1.6648,1.6645,1.6648,136300000.0
2007-03-19 19:32:00,1.6647,1.6648,1.6645,1.6645,136300000.0
2007-03-19 19:33:00,1.6644,1.6645,1.6643,1.6643,136300000.0
2007-03-19 19:34:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-03-19 19:35:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-03-19 19:36:00,1.6644,1.6644,1.6642,1.6643,136300000.0
2007-03-19 19:37:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-03-19 19:38:00,1.6644,1.6645,1.6644,1.6645,136300000.0
2007-03-19 19:39:00,1.6646,1.6646,1.6644,1.6644,136300000.0
2007-03-19 19:40:00,1.6645,1.6645,1.6644,1.6645,136300000.0
2007-03-19 19:42:00,1.6646,1.6646,1.6642,1.6642,136300000.0
2007-03-19 19:43:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-03-19 19:44:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-03-19 19:45:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2007-03-19 19:46:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-03-19 19:47:00,1.664,1.6641,1.6639,1.664,136300000.0
2007-03-19 19:48:00,1.6639,1.6639,1.6637,1.6639,136300000.0
2007-03-19 19:49:00,1.664,1.6641,1.6638,1.664,136300000.0
2007-03-19 19:50:00,1.6639,1.6641,1.6639,1.6641,136300000.0
2007-03-19 19:51:00,1.664,1.664,1.6635,1.6635,136300000.0
2007-03-19 19:52:00,1.6633,1.6633,1.6631,1.6632,136300000.0
2007-03-19 19:53:00,1.6633,1.6634,1.6632,1.6634,136300000.0
2007-03-19 19:54:00,1.6633,1.6634,1.6633,1.6634,136300000.0
2007-03-19 19:55:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-03-19 19:56:00,1.6634,1.6634,1.663,1.6632,136300000.0
2007-03-19 19:57:00,1.6633,1.6633,1.6631,1.6633,136300000.0
2007-03-19 19:58:00,1.6632,1.6634,1.6631,1.6634,136300000.0
2007-03-19 19:59:00,1.6633,1.6637,1.6631,1.6635,136300000.0
2007-03-19 20:00:00,1.6637,1.6638,1.6633,1.6635,136300000.0
2007-03-19 20:01:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2007-03-19 20:02:00,1.6632,1.6633,1.6631,1.6631,136300000.0
2007-03-19 20:03:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-03-19 20:04:00,1.6629,1.6631,1.6628,1.6631,136300000.0
2007-03-19 20:05:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2007-03-19 20:07:00,1.6634,1.6634,1.6633,1.6633,136300000.0
2007-03-19 20:09:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2007-03-19 20:11:00,1.663,1.663,1.6629,1.6629,136300000.0
2007-03-19 20:12:00,1.663,1.663,1.663,1.663,136300000.0
2007-03-19 20:14:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-03-19 20:15:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-03-19 20:16:00,1.663,1.6631,1.6629,1.6631,136300000.0
2007-03-19 20:17:00,1.663,1.6633,1.663,1.6631,136300000.0
2007-03-19 20:23:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-03-19 20:24:00,1.6631,1.6632,1.6631,1.6632,136300000.0
2007-03-19 20:25:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-03-19 20:30:00,1.6632,1.6634,1.6632,1.6634,136300000.0
2007-03-19 20:31:00,1.6632,1.6633,1.6632,1.6633,136300000.0
2007-03-19 20:32:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-03-19 20:33:00,1.6631,1.6632,1.663,1.663,136300000.0
2007-03-19 20:34:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2007-03-19 20:35:00,1.6632,1.6632,1.6631,1.6632,136300000.0
2007-03-19 20:36:00,1.6631,1.6631,1.6631,1.6631,136300000.0
2007-03-19 20:37:00,1.6633,1.6634,1.6632,1.6633,136300000.0
2007-03-19 20:38:00,1.6634,1.6634,1.6632,1.6633,136300000.0
2007-03-19 20:39:00,1.6632,1.6632,1.6632,1.6632,136300000.0
2007-03-19 20:40:00,1.663,1.6632,1.6629,1.6632,136300000.0
2007-03-19 20:41:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-03-19 20:42:00,1.6634,1.6634,1.6631,1.6633,136300000.0
2007-03-19 20:43:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-03-19 20:44:00,1.6629,1.6629,1.6629,1.6629,136300000.0
2007-03-19 20:45:00,1.6627,1.6629,1.6626,1.6626,136300000.0
2007-03-19 20:47:00,1.6625,1.6626,1.6625,1.6625,136300000.0
2007-03-19 20:48:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-03-19 20:50:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2007-03-19 20:51:00,1.6626,1.6627,1.6626,1.6626,136300000.0
2007-03-19 20:53:00,1.6625,1.6625,1.6623,1.6623,136300000.0
2007-03-19 20:54:00,1.6624,1.6624,1.6623,1.6624,136300000.0
2007-03-19 20:55:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2007-03-19 20:56:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-03-19 20:58:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-03-19 20:59:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-03-19 21:00:00,1.6626,1.6627,1.6625,1.6625,136300000.0
2007-03-19 21:01:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2007-03-19 21:02:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-03-19 21:03:00,1.6626,1.6626,1.6626,1.6626,136300000.0
2007-03-19 21:06:00,1.6625,1.6627,1.6625,1.6626,136300000.0
2007-03-19 21:07:00,1.6627,1.6628,1.6626,1.6628,136300000.0
2007-03-19 21:08:00,1.6627,1.6627,1.6627,1.6627,136300000.0
2007-03-19 21:09:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-03-19 21:11:00,1.6626,1.6626,1.6625,1.6625,136300000.0
2007-03-19 21:12:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-03-19 21:13:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2007-03-19 21:14:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-03-19 21:15:00,1.6623,1.6624,1.6623,1.6624,136300000.0
2007-03-19 21:17:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-03-19 21:18:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-03-19 21:20:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-03-19 21:22:00,1.6624,1.6625,1.6623,1.6624,136300000.0
2007-03-19 21:23:00,1.6625,1.6627,1.6625,1.6625,136300000.0
2007-03-19 21:25:00,1.6624,1.6625,1.6624,1.6624,136300000.0
2007-03-19 21:26:00,1.6625,1.6625,1.6625,1.6625,136300000.0
2007-03-19 21:27:00,1.6624,1.6624,1.6624,1.6624,136300000.0
2007-03-19 21:28:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-03-19 21:29:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-03-19 21:30:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-03-19 21:31:00,1.6622,1.6622,1.6622,1.6622,136300000.0
2007-03-19 21:32:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-03-19 21:33:00,1.6625,1.6625,1.6621,1.6622,136300000.0
2007-03-19 21:34:00,1.6623,1.6623,1.6623,1.6623,136300000.0
2007-03-19 21:35:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-03-19 21:36:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-03-19 21:37:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2007-03-19 21:38:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-03-19 21:39:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2007-03-19 21:41:00,1.6627,1.6627,1.6626,1.6626,136300000.0
2007-03-19 21:42:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2007-03-19 21:43:00,1.6629,1.663,1.6629,1.6629,136300000.0
2007-03-19 21:44:00,1.6628,1.6628,1.6626,1.6626,136300000.0
2007-03-19 21:45:00,1.6627,1.6627,1.6626,1.6627,136300000.0
2007-03-19 21:46:00,1.6625,1.6626,1.6624,1.6625,136300000.0
2007-03-19 21:47:00,1.6623,1.6625,1.6623,1.6623,136300000.0
2007-03-19 21:48:00,1.6624,1.6624,1.6623,1.6623,136300000.0
2007-03-19 21:49:00,1.6624,1.6624,1.6621,1.6624,136300000.0
2007-03-19 21:50:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2007-03-19 21:51:00,1.6621,1.6623,1.6619,1.6622,136300000.0
2007-03-19 21:52:00,1.662,1.6622,1.662,1.6621,136300000.0
2007-03-19 21:53:00,1.662,1.662,1.6619,1.6619,136300000.0
2007-03-19 21:54:00,1.662,1.6621,1.662,1.662,136300000.0
2007-03-19 21:55:00,1.6619,1.6622,1.6619,1.6622,136300000.0
2007-03-19 21:56:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-03-19 21:57:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2007-03-19 21:58:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2007-03-19 21:59:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2007-03-19 22:00:00,1.6621,1.6622,1.662,1.6622,136300000.0
2007-03-19 22:01:00,1.6621,1.6621,1.662,1.662,136300000.0
2007-03-19 22:02:00,1.6621,1.6621,1.6621,1.6621,136300000.0
2007-03-19 22:03:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-03-19 22:04:00,1.6617,1.6621,1.6616,1.6621,136300000.0
2007-03-19 22:05:00,1.662,1.662,1.6615,1.6615,136300000.0
2007-03-19 22:06:00,1.6618,1.6618,1.6598,1.6602,136300000.0
2007-03-19 22:07:00,1.6603,1.6603,1.6594,1.6594,136300000.0
2007-03-19 22:08:00,1.6593,1.6595,1.6583,1.6583,136300000.0
2007-03-19 22:09:00,1.6586,1.6591,1.6586,1.6591,136300000.0
2007-03-19 22:10:00,1.6592,1.6598,1.6591,1.6594,136300000.0
2007-03-19 22:11:00,1.6595,1.6599,1.6595,1.6599,136300000.0
2007-03-19 22:12:00,1.6598,1.6602,1.6596,1.6598,136300000.0
2007-03-19 22:13:00,1.6597,1.6602,1.6587,1.6592,136300000.0
2007-03-19 22:14:00,1.6593,1.6597,1.659,1.659,136300000.0
2007-03-19 22:15:00,1.6591,1.6598,1.6588,1.6596,136300000.0
2007-03-19 22:16:00,1.6598,1.6602,1.6596,1.6598,136300000.0
2007-03-19 22:17:00,1.6599,1.66,1.6595,1.6596,136300000.0
2007-03-19 22:18:00,1.6597,1.6599,1.6595,1.6596,136300000.0
2007-03-19 22:19:00,1.6598,1.6598,1.6595,1.6598,136300000.0
2007-03-19 22:20:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2007-03-19 22:21:00,1.6598,1.6603,1.6598,1.6602,136300000.0
2007-03-19 22:22:00,1.6603,1.6609,1.6603,1.6608,136300000.0
2007-03-19 22:23:00,1.6607,1.661,1.6607,1.6609,136300000.0
2007-03-19 22:24:00,1.6608,1.6608,1.6599,1.6599,136300000.0
2007-03-19 22:25:00,1.66,1.6604,1.6598,1.6602,136300000.0
2007-03-19 22:26:00,1.6601,1.6607,1.6601,1.6607,136300000.0
2007-03-19 22:27:00,1.6608,1.6615,1.6608,1.6611,136300000.0
2007-03-19 22:28:00,1.6613,1.6614,1.6613,1.6614,136300000.0
2007-03-19 22:29:00,1.6615,1.6619,1.6615,1.6615,136300000.0
2007-03-19 22:30:00,1.6617,1.6621,1.6617,1.662,136300000.0
2007-03-19 22:31:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-03-19 22:32:00,1.6616,1.6616,1.6614,1.6615,136300000.0
2007-03-19 22:33:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2007-03-19 22:34:00,1.6612,1.6614,1.6609,1.6613,136300000.0
2007-03-19 22:35:00,1.6615,1.6615,1.6611,1.6612,136300000.0
2007-03-19 22:36:00,1.6611,1.6615,1.661,1.6615,136300000.0
2007-03-19 22:37:00,1.6614,1.6614,1.6608,1.6612,136300000.0
2007-03-19 22:38:00,1.6614,1.6614,1.661,1.6612,136300000.0
2007-03-19 22:39:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-03-19 22:40:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-03-19 22:41:00,1.6613,1.6613,1.6609,1.6611,136300000.0
2007-03-19 22:42:00,1.661,1.661,1.6607,1.6607,136300000.0
2007-03-19 22:43:00,1.6608,1.6612,1.6608,1.6611,136300000.0
2007-03-19 22:44:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2007-03-19 22:45:00,1.6615,1.6618,1.6614,1.6618,136300000.0
2007-03-19 22:46:00,1.6614,1.6614,1.6611,1.6612,136300000.0
2007-03-19 22:47:00,1.6611,1.6612,1.6611,1.6612,136300000.0
2007-03-19 22:48:00,1.6613,1.6614,1.661,1.6613,136300000.0
2007-03-19 22:49:00,1.6614,1.6615,1.6614,1.6615,136300000.0
2007-03-19 22:50:00,1.6614,1.6614,1.6611,1.6614,136300000.0
2007-03-19 22:51:00,1.6613,1.6616,1.6613,1.6616,136300000.0
2007-03-19 22:52:00,1.6615,1.6616,1.6613,1.6615,136300000.0
2007-03-19 22:53:00,1.6614,1.6616,1.6613,1.6616,136300000.0
2007-03-19 22:54:00,1.6615,1.6615,1.6611,1.6612,136300000.0
2007-03-19 22:55:00,1.6613,1.6614,1.6611,1.6613,136300000.0
2007-03-19 22:56:00,1.6612,1.6613,1.6609,1.661,136300000.0
2007-03-19 22:57:00,1.6611,1.6612,1.661,1.661,136300000.0
2007-03-19 22:58:00,1.6609,1.6612,1.6608,1.6608,136300000.0
2007-03-19 22:59:00,1.661,1.6612,1.6608,1.6611,136300000.0
2007-03-19 23:00:00,1.6609,1.6614,1.6608,1.6613,136300000.0
2007-03-19 23:01:00,1.6614,1.6616,1.6612,1.6615,136300000.0
2007-03-19 23:02:00,1.6614,1.6614,1.661,1.661,136300000.0
2007-03-19 23:03:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2007-03-19 23:04:00,1.6609,1.6615,1.6608,1.6615,136300000.0
2007-03-19 23:05:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2007-03-19 23:06:00,1.6612,1.6612,1.6609,1.661,136300000.0
2007-03-19 23:07:00,1.6609,1.6611,1.6609,1.661,136300000.0
2007-03-19 23:08:00,1.6609,1.661,1.6605,1.6606,136300000.0
2007-03-19 23:09:00,1.6607,1.6607,1.6603,1.6603,136300000.0
2007-03-19 23:10:00,1.6602,1.6606,1.6602,1.6606,136300000.0
2007-03-19 23:11:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2007-03-19 23:12:00,1.6605,1.6606,1.6603,1.6604,136300000.0
2007-03-19 23:13:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2007-03-19 23:14:00,1.6602,1.6604,1.6601,1.6604,136300000.0
2007-03-19 23:15:00,1.6603,1.6605,1.6603,1.6603,136300000.0
2007-03-19 23:16:00,1.6604,1.6605,1.6601,1.6602,136300000.0
2007-03-19 23:17:00,1.6601,1.6601,1.6597,1.6599,136300000.0
2007-03-19 23:18:00,1.66,1.6602,1.6597,1.6599,136300000.0
2007-03-19 23:19:00,1.66,1.66,1.6598,1.6599,136300000.0
2007-03-19 23:20:00,1.66,1.66,1.66,1.66,136300000.0
2007-03-19 23:21:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-03-19 23:22:00,1.66,1.6602,1.6599,1.6602,136300000.0
2007-03-19 23:23:00,1.66,1.6605,1.66,1.6603,136300000.0
2007-03-19 23:24:00,1.6604,1.6605,1.6601,1.6602,136300000.0
2007-03-19 23:25:00,1.6603,1.6604,1.6603,1.6603,136300000.0
2007-03-19 23:26:00,1.6601,1.6604,1.6601,1.6601,136300000.0
2007-03-19 23:27:00,1.66,1.6603,1.6593,1.6593,136300000.0
2007-03-19 23:28:00,1.6595,1.6595,1.6555,1.6564,136300000.0
2007-03-19 23:29:00,1.6562,1.658,1.6562,1.6571,136300000.0
2007-03-19 23:30:00,1.6572,1.658,1.6571,1.658,136300000.0
2007-03-19 23:31:00,1.6581,1.6597,1.6581,1.6588,136300000.0
2007-03-19 23:32:00,1.6589,1.6589,1.6575,1.6576,136300000.0
2007-03-19 23:33:00,1.6574,1.6581,1.6574,1.6577,136300000.0
2007-03-19 23:34:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2007-03-19 23:35:00,1.6577,1.658,1.6577,1.6579,136300000.0
2007-03-19 23:36:00,1.6578,1.6584,1.6578,1.6584,136300000.0
2007-03-19 23:37:00,1.6586,1.659,1.6581,1.6581,136300000.0
2007-03-19 23:38:00,1.658,1.6581,1.6579,1.6579,136300000.0
2007-03-19 23:39:00,1.658,1.6583,1.6576,1.658,136300000.0
2007-03-19 23:40:00,1.6579,1.6583,1.6577,1.658,136300000.0
2007-03-19 23:41:00,1.6581,1.6582,1.6579,1.6579,136300000.0
2007-03-19 23:42:00,1.6578,1.6579,1.6573,1.6573,136300000.0
2007-03-19 23:43:00,1.6575,1.6579,1.6574,1.6575,136300000.0
2007-03-19 23:44:00,1.6574,1.6575,1.6571,1.6575,136300000.0
2007-03-19 23:45:00,1.6577,1.6584,1.6576,1.6581,136300000.0
2007-03-19 23:46:00,1.658,1.658,1.6574,1.6575,136300000.0
2007-03-19 23:47:00,1.6574,1.6577,1.6571,1.6577,136300000.0
2007-03-19 23:48:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2007-03-19 23:49:00,1.6576,1.6579,1.6575,1.6578,136300000.0
2007-03-19 23:50:00,1.6579,1.658,1.6575,1.6576,136300000.0
2007-03-19 23:51:00,1.6577,1.6588,1.6577,1.6583,136300000.0
2007-03-19 23:53:00,1.6582,1.6588,1.6578,1.6587,136300000.0
2007-03-19 23:54:00,1.6588,1.6593,1.6588,1.6593,136300000.0
2007-03-19 23:55:00,1.6592,1.6594,1.659,1.6593,136300000.0
2007-03-19 23:56:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-03-19 23:57:00,1.6593,1.6593,1.659,1.6591,136300000.0
2007-03-19 23:59:00,1.6592,1.6592,1.6586,1.6587,136300000.0
2007-03-20 00:00:00,1.6585,1.6585,1.6577,1.658,136300000.0
2007-03-20 00:01:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2007-03-20 00:02:00,1.6578,1.6582,1.6576,1.6582,136300000.0
2007-03-20 00:03:00,1.6581,1.6583,1.6581,1.6583,136300000.0
2007-03-20 00:04:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2007-03-20 00:05:00,1.6586,1.6586,1.6584,1.6584,136300000.0
2007-03-20 00:06:00,1.6582,1.6583,1.6575,1.6575,136300000.0
2007-03-20 00:07:00,1.6576,1.6579,1.6576,1.6577,136300000.0
2007-03-20 00:08:00,1.6576,1.6578,1.6575,1.6575,136300000.0
2007-03-20 00:09:00,1.6576,1.6583,1.6573,1.6582,136300000.0
2007-03-20 00:10:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2007-03-20 00:11:00,1.6582,1.6583,1.658,1.6581,136300000.0
2007-03-20 00:12:00,1.658,1.6582,1.6579,1.658,136300000.0
2007-03-20 00:13:00,1.6578,1.658,1.6575,1.6579,136300000.0
2007-03-20 00:14:00,1.658,1.6581,1.6578,1.6581,136300000.0
2007-03-20 00:15:00,1.6582,1.6585,1.6581,1.6585,136300000.0
2007-03-20 00:16:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2007-03-20 00:17:00,1.6585,1.6591,1.6585,1.6591,136300000.0
2007-03-20 00:18:00,1.659,1.6591,1.6582,1.6583,136300000.0
2007-03-20 00:19:00,1.6586,1.659,1.6586,1.6588,136300000.0
2007-03-20 00:20:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2007-03-20 00:21:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2007-03-20 00:22:00,1.6587,1.6588,1.6586,1.6587,136300000.0
2007-03-20 00:23:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2007-03-20 00:24:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2007-03-20 00:25:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2007-03-20 00:26:00,1.6588,1.6588,1.6584,1.6585,136300000.0
2007-03-20 00:27:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2007-03-20 00:28:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2007-03-20 00:29:00,1.6587,1.6587,1.6581,1.6582,136300000.0
2007-03-20 00:30:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2007-03-20 00:31:00,1.6586,1.6589,1.6585,1.6588,136300000.0
2007-03-20 00:32:00,1.6591,1.6597,1.6591,1.6595,136300000.0
2007-03-20 00:33:00,1.6596,1.6596,1.6592,1.6595,136300000.0
2007-03-20 00:34:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2007-03-20 00:35:00,1.659,1.6598,1.6589,1.6597,136300000.0
2007-03-20 00:36:00,1.6595,1.6597,1.6594,1.6596,136300000.0
2007-03-20 00:37:00,1.6599,1.6599,1.6596,1.6596,136300000.0
2007-03-20 00:38:00,1.6597,1.6597,1.6593,1.6593,136300000.0
2007-03-20 00:39:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-03-20 00:40:00,1.6593,1.6597,1.6593,1.6597,136300000.0
2007-03-20 00:41:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-03-20 00:42:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2007-03-20 00:43:00,1.6596,1.6598,1.6594,1.6595,136300000.0
2007-03-20 00:44:00,1.6596,1.6598,1.6594,1.6597,136300000.0
2007-03-20 00:45:00,1.6596,1.6596,1.6594,1.6595,136300000.0
2007-03-20 00:46:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2007-03-20 00:47:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-03-20 00:48:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2007-03-20 00:49:00,1.6594,1.6596,1.6593,1.6593,136300000.0
2007-03-20 00:50:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2007-03-20 00:51:00,1.6596,1.6598,1.6595,1.6597,136300000.0
2007-03-20 00:52:00,1.6596,1.6599,1.6595,1.6598,136300000.0
2007-03-20 00:53:00,1.6599,1.6599,1.6592,1.6593,136300000.0
2007-03-20 00:54:00,1.6592,1.6603,1.6592,1.6602,136300000.0
2007-03-20 00:55:00,1.6601,1.6609,1.6601,1.6606,136300000.0
2007-03-20 00:56:00,1.6607,1.6608,1.6601,1.6601,136300000.0
2007-03-20 00:57:00,1.6602,1.6605,1.6601,1.6603,136300000.0
2007-03-20 00:58:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2007-03-20 00:59:00,1.6602,1.6607,1.6601,1.6604,136300000.0
2007-03-20 01:00:00,1.6606,1.6606,1.6598,1.66,136300000.0
2007-03-20 01:01:00,1.6603,1.6608,1.6603,1.6608,136300000.0
2007-03-20 01:02:00,1.6609,1.6609,1.6604,1.6604,136300000.0
2007-03-20 01:03:00,1.6605,1.661,1.6605,1.6609,136300000.0
2007-03-20 01:04:00,1.661,1.661,1.6605,1.6608,136300000.0
2007-03-20 01:05:00,1.6606,1.6608,1.6605,1.6608,136300000.0
2007-03-20 01:06:00,1.6607,1.661,1.6607,1.661,136300000.0
2007-03-20 01:07:00,1.6613,1.6614,1.6609,1.6613,136300000.0
2007-03-20 01:08:00,1.6612,1.6614,1.6611,1.6612,136300000.0
2007-03-20 01:09:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-03-20 01:10:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-03-20 01:11:00,1.661,1.6611,1.661,1.6611,136300000.0
2007-03-20 01:12:00,1.661,1.661,1.6603,1.6603,136300000.0
2007-03-20 01:13:00,1.6606,1.661,1.6605,1.661,136300000.0
2007-03-20 01:14:00,1.6609,1.6612,1.6608,1.6612,136300000.0
2007-03-20 01:15:00,1.661,1.661,1.6608,1.6609,136300000.0
2007-03-20 01:16:00,1.6607,1.6607,1.6607,1.6607,136300000.0
2007-03-20 01:17:00,1.6606,1.6608,1.6605,1.6606,136300000.0
2007-03-20 01:18:00,1.6605,1.661,1.6605,1.661,136300000.0
2007-03-20 01:19:00,1.6608,1.661,1.6607,1.6609,136300000.0
2007-03-20 01:20:00,1.661,1.6612,1.661,1.661,136300000.0
2007-03-20 01:21:00,1.6612,1.6613,1.661,1.6612,136300000.0
2007-03-20 01:22:00,1.6611,1.6613,1.6611,1.6613,136300000.0
2007-03-20 01:23:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2007-03-20 01:24:00,1.6612,1.6614,1.6609,1.6609,136300000.0
2007-03-20 01:25:00,1.6611,1.6614,1.6607,1.6614,136300000.0
2007-03-20 01:26:00,1.6613,1.6615,1.6609,1.6611,136300000.0
2007-03-20 01:27:00,1.6612,1.6614,1.6611,1.6613,136300000.0
2007-03-20 01:28:00,1.6614,1.6617,1.6614,1.6617,136300000.0
2007-03-20 01:29:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-03-20 01:30:00,1.6618,1.662,1.6617,1.662,136300000.0
2007-03-20 01:31:00,1.6619,1.6619,1.6614,1.6615,136300000.0
2007-03-20 01:32:00,1.6614,1.6618,1.6614,1.6618,136300000.0
2007-03-20 01:33:00,1.6617,1.6618,1.6615,1.6616,136300000.0
2007-03-20 01:34:00,1.6617,1.6623,1.6617,1.6621,136300000.0
2007-03-20 01:35:00,1.662,1.6621,1.6619,1.6621,136300000.0
2007-03-20 01:36:00,1.662,1.6622,1.6619,1.6622,136300000.0
2007-03-20 01:37:00,1.6621,1.6623,1.662,1.662,136300000.0
2007-03-20 01:38:00,1.6621,1.6622,1.6618,1.6621,136300000.0
2007-03-20 01:39:00,1.662,1.6621,1.6615,1.6615,136300000.0
2007-03-20 01:40:00,1.6614,1.6616,1.6613,1.6616,136300000.0
2007-03-20 01:41:00,1.6615,1.6617,1.6611,1.6611,136300000.0
2007-03-20 01:42:00,1.661,1.6614,1.6609,1.6611,136300000.0
2007-03-20 01:43:00,1.6612,1.6612,1.6611,1.6612,136300000.0
2007-03-20 01:44:00,1.6613,1.6616,1.6612,1.6614,136300000.0
2007-03-20 01:45:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2007-03-20 01:46:00,1.6613,1.6614,1.6612,1.6612,136300000.0
2007-03-20 01:47:00,1.6613,1.6614,1.6611,1.6614,136300000.0
2007-03-20 01:48:00,1.6615,1.6617,1.6614,1.6615,136300000.0
2007-03-20 01:49:00,1.6617,1.6621,1.6617,1.6621,136300000.0
2007-03-20 01:50:00,1.662,1.662,1.6618,1.662,136300000.0
2007-03-20 01:51:00,1.6621,1.6622,1.6618,1.6619,136300000.0
2007-03-20 01:52:00,1.6617,1.6619,1.6616,1.6617,136300000.0
2007-03-20 01:53:00,1.6618,1.6618,1.6616,1.6616,136300000.0
2007-03-20 01:54:00,1.6617,1.6618,1.6611,1.6615,136300000.0
2007-03-20 01:55:00,1.6616,1.6618,1.6612,1.6613,136300000.0
2007-03-20 01:56:00,1.6612,1.6614,1.6611,1.6614,136300000.0
2007-03-20 01:57:00,1.6615,1.6615,1.6611,1.6613,136300000.0
2007-03-20 01:58:00,1.6612,1.6614,1.6612,1.6613,136300000.0
2007-03-20 01:59:00,1.6614,1.6614,1.6612,1.6613,136300000.0
2007-03-20 02:00:00,1.6615,1.6615,1.6612,1.6614,136300000.0
2007-03-20 02:01:00,1.6613,1.6616,1.6612,1.6616,136300000.0
2007-03-20 02:02:00,1.6615,1.6618,1.6613,1.6617,136300000.0
2007-03-20 02:03:00,1.6616,1.6634,1.6616,1.6627,136300000.0
2007-03-20 02:04:00,1.6626,1.6626,1.6617,1.6622,136300000.0
2007-03-20 02:05:00,1.662,1.6629,1.662,1.6629,136300000.0
2007-03-20 02:06:00,1.6628,1.6639,1.6624,1.6636,136300000.0
2007-03-20 02:07:00,1.6637,1.6638,1.6627,1.6631,136300000.0
2007-03-20 02:08:00,1.6632,1.6633,1.6625,1.6625,136300000.0
2007-03-20 02:09:00,1.6626,1.6627,1.6624,1.6626,136300000.0
2007-03-20 02:10:00,1.6627,1.6632,1.6627,1.6632,136300000.0
2007-03-20 02:11:00,1.6631,1.6639,1.663,1.6638,136300000.0
2007-03-20 02:12:00,1.6637,1.6637,1.6632,1.6633,136300000.0
2007-03-20 02:13:00,1.6635,1.6635,1.663,1.663,136300000.0
2007-03-20 02:14:00,1.6631,1.6633,1.6628,1.6633,136300000.0
2007-03-20 02:15:00,1.6634,1.6636,1.6632,1.6632,136300000.0
2007-03-20 02:16:00,1.6634,1.6636,1.6633,1.6634,136300000.0
2007-03-20 02:17:00,1.6633,1.6638,1.6633,1.6638,136300000.0
2007-03-20 02:18:00,1.6636,1.6638,1.6634,1.6637,136300000.0
2007-03-20 02:19:00,1.6638,1.664,1.6637,1.6639,136300000.0
2007-03-20 02:20:00,1.6641,1.6642,1.6639,1.6639,136300000.0
2007-03-20 02:21:00,1.664,1.664,1.6634,1.6634,136300000.0
2007-03-20 02:22:00,1.6635,1.6636,1.6632,1.6633,136300000.0
2007-03-20 02:23:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2007-03-20 02:24:00,1.6632,1.6633,1.663,1.6632,136300000.0
2007-03-20 02:25:00,1.6631,1.6631,1.6629,1.663,136300000.0
2007-03-20 02:26:00,1.6629,1.663,1.6628,1.6628,136300000.0
2007-03-20 02:27:00,1.6629,1.6632,1.6628,1.6632,136300000.0
2007-03-20 02:28:00,1.6631,1.6632,1.6629,1.6632,136300000.0
2007-03-20 02:29:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2007-03-20 02:30:00,1.6637,1.6639,1.6637,1.6637,136300000.0
2007-03-20 02:31:00,1.6638,1.6643,1.6638,1.664,136300000.0
2007-03-20 02:32:00,1.6642,1.6648,1.6641,1.6646,136300000.0
2007-03-20 02:33:00,1.6647,1.6647,1.6644,1.6647,136300000.0
2007-03-20 02:34:00,1.6646,1.6651,1.6643,1.665,136300000.0
2007-03-20 02:35:00,1.6654,1.6668,1.6652,1.6663,136300000.0
2007-03-20 02:36:00,1.6662,1.6664,1.666,1.6664,136300000.0
2007-03-20 02:37:00,1.6665,1.6684,1.6663,1.6681,136300000.0
2007-03-20 02:38:00,1.6682,1.6684,1.6661,1.6663,136300000.0
2007-03-20 02:39:00,1.6662,1.6664,1.666,1.6663,136300000.0
2007-03-20 02:40:00,1.6665,1.6673,1.6665,1.6671,136300000.0
2007-03-20 02:41:00,1.6672,1.6677,1.6671,1.6677,136300000.0
2007-03-20 02:42:00,1.6676,1.6678,1.6674,1.6676,136300000.0
2007-03-20 02:43:00,1.6677,1.6678,1.6665,1.6665,136300000.0
2007-03-20 02:44:00,1.6666,1.6667,1.6664,1.6665,136300000.0
2007-03-20 02:45:00,1.6666,1.6669,1.6665,1.6669,136300000.0
2007-03-20 02:46:00,1.6668,1.6671,1.6666,1.6669,136300000.0
2007-03-20 02:47:00,1.667,1.667,1.6667,1.6667,136300000.0
2007-03-20 02:48:00,1.6669,1.6674,1.6668,1.6673,136300000.0
2007-03-20 02:49:00,1.6674,1.6676,1.6673,1.6675,136300000.0
2007-03-20 02:50:00,1.6674,1.6679,1.6674,1.6678,136300000.0
2007-03-20 02:51:00,1.6679,1.6684,1.6678,1.6679,136300000.0
2007-03-20 02:52:00,1.6677,1.6679,1.6668,1.6673,136300000.0
2007-03-20 02:53:00,1.6672,1.6674,1.6671,1.6674,136300000.0
2007-03-20 02:54:00,1.6675,1.6675,1.6667,1.6668,136300000.0
2007-03-20 02:55:00,1.667,1.667,1.6664,1.6666,136300000.0
2007-03-20 02:56:00,1.6667,1.6669,1.6666,1.6669,136300000.0
2007-03-20 02:57:00,1.6668,1.6671,1.6668,1.667,136300000.0
2007-03-20 02:58:00,1.6671,1.6671,1.6664,1.6665,136300000.0
2007-03-20 02:59:00,1.6667,1.6669,1.6665,1.6665,136300000.0
2007-03-20 03:00:00,1.6664,1.6666,1.6663,1.6664,136300000.0
2007-03-20 03:01:00,1.6665,1.6668,1.6664,1.6666,136300000.0
2007-03-20 03:02:00,1.6667,1.6667,1.6653,1.6654,136300000.0
2007-03-20 03:03:00,1.6655,1.6658,1.6653,1.6656,136300000.0
2007-03-20 03:04:00,1.6655,1.6656,1.665,1.6653,136300000.0
2007-03-20 03:05:00,1.6654,1.666,1.6653,1.6658,136300000.0
2007-03-20 03:06:00,1.6659,1.6659,1.6656,1.6656,136300000.0
2007-03-20 03:07:00,1.6655,1.6656,1.6655,1.6655,136300000.0
2007-03-20 03:08:00,1.6656,1.6656,1.6654,1.6655,136300000.0
2007-03-20 03:09:00,1.6656,1.6659,1.6655,1.6658,136300000.0
2007-03-20 03:10:00,1.6657,1.6658,1.6656,1.6657,136300000.0
2007-03-20 03:11:00,1.6658,1.6658,1.6652,1.6653,136300000.0
2007-03-20 03:12:00,1.6652,1.6653,1.6651,1.6652,136300000.0
2007-03-20 03:13:00,1.6653,1.6653,1.6652,1.6653,136300000.0
2007-03-20 03:14:00,1.6652,1.6653,1.665,1.6651,136300000.0
2007-03-20 03:15:00,1.665,1.6652,1.6646,1.6647,136300000.0
2007-03-20 03:16:00,1.6648,1.6653,1.6648,1.6651,136300000.0
2007-03-20 03:17:00,1.665,1.6651,1.6649,1.6651,136300000.0
2007-03-20 03:18:00,1.665,1.665,1.6649,1.6649,136300000.0
2007-03-20 03:19:00,1.6648,1.665,1.6645,1.6646,136300000.0
2007-03-20 03:20:00,1.6645,1.6645,1.6643,1.6645,136300000.0
2007-03-20 03:21:00,1.6647,1.6647,1.6645,1.6646,136300000.0
2007-03-20 03:22:00,1.6647,1.665,1.6647,1.6649,136300000.0
2007-03-20 03:23:00,1.6648,1.6653,1.6647,1.6652,136300000.0
2007-03-20 03:24:00,1.6653,1.6653,1.6651,1.6652,136300000.0
2007-03-20 03:25:00,1.6653,1.6656,1.6653,1.6656,136300000.0
2007-03-20 03:26:00,1.6654,1.6654,1.6652,1.6652,136300000.0
2007-03-20 03:27:00,1.6653,1.6653,1.665,1.665,136300000.0
2007-03-20 03:28:00,1.6649,1.6649,1.6648,1.6648,136300000.0
2007-03-20 03:29:00,1.6649,1.6653,1.6649,1.6649,136300000.0
2007-03-20 03:30:00,1.6651,1.6653,1.6648,1.6648,136300000.0
2007-03-20 03:31:00,1.6649,1.665,1.6644,1.6644,136300000.0
2007-03-20 03:32:00,1.6645,1.6645,1.6644,1.6644,136300000.0
2007-03-20 03:33:00,1.6643,1.6644,1.6642,1.6642,136300000.0
2007-03-20 03:34:00,1.6643,1.6645,1.6641,1.6642,136300000.0
2007-03-20 03:35:00,1.6641,1.6641,1.6636,1.6639,136300000.0
2007-03-20 03:36:00,1.6638,1.664,1.6637,1.6639,136300000.0
2007-03-20 03:37:00,1.6638,1.6645,1.6637,1.6644,136300000.0
2007-03-20 03:38:00,1.6643,1.6649,1.6643,1.6648,136300000.0
2007-03-20 03:39:00,1.6649,1.6652,1.6647,1.6647,136300000.0
2007-03-20 03:40:00,1.6646,1.665,1.6645,1.665,136300000.0
2007-03-20 03:41:00,1.6649,1.665,1.6648,1.6649,136300000.0
2007-03-20 03:42:00,1.665,1.665,1.6647,1.6649,136300000.0
2007-03-20 03:43:00,1.665,1.6656,1.6649,1.6652,136300000.0
2007-03-20 03:44:00,1.6653,1.6655,1.6653,1.6654,136300000.0
2007-03-20 03:45:00,1.6662,1.6666,1.6661,1.6665,136300000.0
2007-03-20 03:46:00,1.6663,1.6664,1.6657,1.6657,136300000.0
2007-03-20 03:47:00,1.6658,1.6663,1.6654,1.6655,136300000.0
2007-03-20 03:48:00,1.6654,1.6657,1.6653,1.6655,136300000.0
2007-03-20 03:49:00,1.6654,1.6658,1.6654,1.6657,136300000.0
2007-03-20 03:50:00,1.6656,1.6657,1.6654,1.6656,136300000.0
2007-03-20 03:51:00,1.6655,1.6658,1.6655,1.6657,136300000.0
2007-03-20 03:52:00,1.6658,1.6658,1.6653,1.6654,136300000.0
2007-03-20 03:53:00,1.6653,1.6654,1.6652,1.6654,136300000.0
2007-03-20 03:54:00,1.6655,1.6656,1.6654,1.6656,136300000.0
2007-03-20 03:55:00,1.6655,1.6656,1.6655,1.6656,136300000.0
2007-03-20 03:56:00,1.6655,1.6656,1.6654,1.6654,136300000.0
2007-03-20 03:57:00,1.6655,1.6655,1.665,1.6651,136300000.0
2007-03-20 03:58:00,1.6652,1.6652,1.6649,1.6651,136300000.0
2007-03-20 03:59:00,1.6652,1.6652,1.665,1.6652,136300000.0
2007-03-20 04:00:00,1.6651,1.6653,1.665,1.6653,136300000.0
2007-03-20 04:01:00,1.6652,1.6654,1.6649,1.6652,136300000.0
2007-03-20 04:02:00,1.6653,1.6654,1.6652,1.6653,136300000.0
2007-03-20 04:03:00,1.6654,1.6655,1.6652,1.6653,136300000.0
2007-03-20 04:04:00,1.6651,1.6654,1.665,1.665,136300000.0
2007-03-20 04:05:00,1.6648,1.6648,1.6644,1.6648,136300000.0
2007-03-20 04:06:00,1.6649,1.6653,1.6648,1.6648,136300000.0
2007-03-20 04:07:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-03-20 04:08:00,1.6649,1.6651,1.6647,1.6651,136300000.0
2007-03-20 04:09:00,1.665,1.665,1.6649,1.6649,136300000.0
2007-03-20 04:10:00,1.6651,1.6653,1.6651,1.6651,136300000.0
2007-03-20 04:11:00,1.6652,1.6653,1.6649,1.6649,136300000.0
2007-03-20 04:12:00,1.6651,1.6651,1.6649,1.6649,136300000.0
2007-03-20 04:13:00,1.6648,1.6649,1.6647,1.6648,136300000.0
2007-03-20 04:14:00,1.6647,1.6648,1.6643,1.6644,136300000.0
2007-03-20 04:15:00,1.6645,1.6645,1.6639,1.6639,136300000.0
2007-03-20 04:16:00,1.6637,1.6645,1.6634,1.6645,136300000.0
2007-03-20 04:17:00,1.6646,1.6647,1.6637,1.6638,136300000.0
2007-03-20 04:18:00,1.6639,1.6644,1.6639,1.6643,136300000.0
2007-03-20 04:19:00,1.6642,1.6645,1.6641,1.6644,136300000.0
2007-03-20 04:20:00,1.6645,1.6647,1.6643,1.6644,136300000.0
2007-03-20 04:21:00,1.6642,1.6645,1.6642,1.6642,136300000.0
2007-03-20 04:22:00,1.6641,1.6643,1.6641,1.6642,136300000.0
2007-03-20 04:23:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2007-03-20 04:24:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2007-03-20 04:25:00,1.6642,1.6642,1.6642,1.6642,136300000.0
2007-03-20 04:26:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2007-03-20 04:27:00,1.6643,1.6643,1.6643,1.6643,136300000.0
2007-03-20 04:28:00,1.6642,1.6643,1.6641,1.6643,136300000.0
2007-03-20 04:29:00,1.6642,1.6643,1.6642,1.6642,136300000.0
2007-03-20 04:30:00,1.6643,1.6643,1.6642,1.6642,136300000.0
2007-03-20 04:31:00,1.664,1.6643,1.6639,1.6641,136300000.0
2007-03-20 04:32:00,1.6642,1.6643,1.6641,1.6642,136300000.0
2007-03-20 04:33:00,1.6643,1.6643,1.6642,1.6643,136300000.0
2007-03-20 04:34:00,1.6644,1.6645,1.6643,1.6644,136300000.0
2007-03-20 04:35:00,1.6643,1.6644,1.6643,1.6644,136300000.0
2007-03-20 04:36:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2007-03-20 04:37:00,1.6642,1.6642,1.6641,1.6641,136300000.0
2007-03-20 04:39:00,1.6642,1.6642,1.664,1.6642,136300000.0
2007-03-20 04:40:00,1.6643,1.6647,1.6642,1.6646,136300000.0
2007-03-20 04:41:00,1.6645,1.6649,1.6643,1.6648,136300000.0
2007-03-20 04:42:00,1.6647,1.6648,1.6646,1.6647,136300000.0
2007-03-20 04:43:00,1.6648,1.6649,1.6646,1.6648,136300000.0
2007-03-20 04:44:00,1.6647,1.665,1.6646,1.6646,136300000.0
2007-03-20 04:45:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2007-03-20 04:46:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-03-20 04:47:00,1.6647,1.6648,1.6646,1.6646,136300000.0
2007-03-20 04:48:00,1.6647,1.6648,1.6647,1.6648,136300000.0
2007-03-20 04:49:00,1.6649,1.665,1.6647,1.6647,136300000.0
2007-03-20 04:50:00,1.6648,1.6648,1.6648,1.6648,136300000.0
2007-03-20 04:51:00,1.6647,1.6647,1.6646,1.6646,136300000.0
2007-03-20 04:52:00,1.6645,1.6645,1.6645,1.6645,136300000.0
2007-03-20 04:53:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-03-20 04:54:00,1.6643,1.6644,1.6643,1.6643,136300000.0
2007-03-20 04:55:00,1.6644,1.6644,1.6644,1.6644,136300000.0
2007-03-20 04:56:00,1.6643,1.6645,1.6641,1.6642,136300000.0
2007-03-20 04:57:00,1.6643,1.6644,1.6642,1.6643,136300000.0
2007-03-20 04:58:00,1.664,1.6641,1.664,1.6641,136300000.0
2007-03-20 04:59:00,1.664,1.664,1.6638,1.664,136300000.0
2007-03-20 05:00:00,1.6641,1.6642,1.664,1.664,136300000.0
2007-03-20 05:01:00,1.6639,1.6643,1.6639,1.6643,136300000.0
2007-03-20 05:02:00,1.6641,1.6641,1.6639,1.6641,136300000.0
2007-03-20 05:03:00,1.664,1.6645,1.664,1.6644,136300000.0
2007-03-20 05:04:00,1.6645,1.6646,1.6644,1.6644,136300000.0
2007-03-20 05:05:00,1.6643,1.6646,1.664,1.6643,136300000.0
2007-03-20 05:06:00,1.6644,1.6644,1.664,1.6642,136300000.0
2007-03-20 05:07:00,1.6643,1.6643,1.6639,1.6639,136300000.0
2007-03-20 05:08:00,1.664,1.6642,1.6638,1.664,136300000.0
2007-03-20 05:09:00,1.6639,1.6642,1.6639,1.6642,136300000.0
2007-03-20 05:10:00,1.6643,1.6646,1.6643,1.6645,136300000.0
2007-03-20 05:11:00,1.6644,1.6645,1.6644,1.6644,136300000.0
2007-03-20 05:12:00,1.6645,1.6645,1.6641,1.6641,136300000.0
2007-03-20 05:13:00,1.6642,1.6644,1.6641,1.6643,136300000.0
2007-03-20 05:14:00,1.6636,1.6639,1.6632,1.6632,136300000.0
2007-03-20 05:15:00,1.6633,1.6635,1.6632,1.6634,136300000.0
2007-03-20 05:16:00,1.6635,1.6635,1.6627,1.6629,136300000.0
2007-03-20 05:17:00,1.6628,1.6629,1.6625,1.6625,136300000.0
2007-03-20 05:18:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-03-20 05:19:00,1.6624,1.6624,1.6619,1.662,136300000.0
2007-03-20 05:20:00,1.6621,1.6626,1.6619,1.662,136300000.0
2007-03-20 05:21:00,1.6621,1.6621,1.6608,1.661,136300000.0
2007-03-20 05:22:00,1.6612,1.6613,1.661,1.661,136300000.0
2007-03-20 05:23:00,1.6609,1.6609,1.6607,1.6608,136300000.0
2007-03-20 05:24:00,1.6609,1.6617,1.6607,1.6613,136300000.0
2007-03-20 05:25:00,1.6612,1.6616,1.6612,1.6615,136300000.0
2007-03-20 05:26:00,1.6614,1.6616,1.6613,1.6615,136300000.0
2007-03-20 05:27:00,1.6613,1.6615,1.6607,1.6607,136300000.0
2007-03-20 05:28:00,1.6608,1.6612,1.6608,1.6612,136300000.0
2007-03-20 05:29:00,1.6614,1.6618,1.6613,1.6616,136300000.0
2007-03-20 05:30:00,1.6615,1.6615,1.6613,1.6613,136300000.0
2007-03-20 05:31:00,1.661,1.6612,1.661,1.6612,136300000.0
2007-03-20 05:32:00,1.6614,1.6614,1.6613,1.6614,136300000.0
2007-03-20 05:33:00,1.6613,1.6617,1.6613,1.6617,136300000.0
2007-03-20 05:34:00,1.6619,1.6622,1.6617,1.6618,136300000.0
2007-03-20 05:35:00,1.6617,1.6623,1.6616,1.6622,136300000.0
2007-03-20 05:36:00,1.6621,1.6629,1.6621,1.6626,136300000.0
2007-03-20 05:37:00,1.6627,1.6629,1.6624,1.6628,136300000.0
2007-03-20 05:38:00,1.6627,1.6629,1.6625,1.6625,136300000.0
2007-03-20 05:39:00,1.6624,1.6624,1.662,1.662,136300000.0
2007-03-20 05:40:00,1.6621,1.663,1.6621,1.663,136300000.0
2007-03-20 05:41:00,1.6633,1.6634,1.6632,1.6632,136300000.0
2007-03-20 05:42:00,1.6631,1.6633,1.6631,1.6631,136300000.0
2007-03-20 05:43:00,1.6632,1.6635,1.6629,1.6634,136300000.0
2007-03-20 05:44:00,1.6633,1.6638,1.663,1.6637,136300000.0
2007-03-20 05:45:00,1.6638,1.6638,1.6634,1.6637,136300000.0
2007-03-20 05:46:00,1.6639,1.6639,1.6638,1.6638,136300000.0
2007-03-20 05:47:00,1.6637,1.6638,1.6631,1.6632,136300000.0
2007-03-20 05:48:00,1.6633,1.6633,1.6625,1.6629,136300000.0
2007-03-20 05:49:00,1.6628,1.6628,1.6624,1.6626,136300000.0
2007-03-20 05:50:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2007-03-20 05:51:00,1.6627,1.6629,1.6627,1.6629,136300000.0
2007-03-20 05:52:00,1.6628,1.6629,1.6627,1.6627,136300000.0
2007-03-20 05:53:00,1.6626,1.6628,1.6625,1.6628,136300000.0
2007-03-20 05:54:00,1.6629,1.6633,1.6627,1.6633,136300000.0
2007-03-20 05:55:00,1.6632,1.6634,1.6631,1.6633,136300000.0
2007-03-20 05:56:00,1.6634,1.6637,1.6633,1.6637,136300000.0
2007-03-20 05:57:00,1.6638,1.6641,1.6637,1.664,136300000.0
2007-03-20 05:58:00,1.6641,1.6642,1.664,1.664,136300000.0
2007-03-20 05:59:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-03-20 06:00:00,1.6638,1.6638,1.6633,1.6633,136300000.0
2007-03-20 06:01:00,1.6632,1.6633,1.6632,1.6632,136300000.0
2007-03-20 06:02:00,1.6633,1.6636,1.6632,1.6632,136300000.0
2007-03-20 06:03:00,1.6633,1.6635,1.6633,1.6634,136300000.0
2007-03-20 06:04:00,1.6633,1.6635,1.6633,1.6633,136300000.0
2007-03-20 06:07:00,1.663,1.6634,1.663,1.6633,136300000.0
2007-03-20 06:08:00,1.6634,1.6636,1.6632,1.6636,136300000.0
2007-03-20 06:09:00,1.6635,1.6635,1.6634,1.6634,136300000.0
2007-03-20 06:10:00,1.6635,1.6637,1.6635,1.6636,136300000.0
2007-03-20 06:11:00,1.6635,1.6635,1.6632,1.6634,136300000.0
2007-03-20 06:12:00,1.6635,1.6637,1.6634,1.6637,136300000.0
2007-03-20 06:13:00,1.6638,1.6639,1.6631,1.6631,136300000.0
2007-03-20 06:15:00,1.6632,1.6633,1.6624,1.6625,136300000.0
2007-03-20 06:16:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2007-03-20 06:17:00,1.6623,1.6624,1.6619,1.6619,136300000.0
2007-03-20 06:18:00,1.662,1.6624,1.662,1.6623,136300000.0
2007-03-20 06:19:00,1.6622,1.6624,1.6622,1.6622,136300000.0
2007-03-20 06:20:00,1.6621,1.6628,1.6621,1.6627,136300000.0
2007-03-20 06:21:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2007-03-20 06:22:00,1.6627,1.6627,1.6624,1.6624,136300000.0
2007-03-20 06:23:00,1.6623,1.6624,1.6622,1.6623,136300000.0
2007-03-20 06:24:00,1.6624,1.663,1.6624,1.6629,136300000.0
2007-03-20 06:25:00,1.663,1.663,1.6627,1.6627,136300000.0
2007-03-20 06:26:00,1.6628,1.6629,1.6628,1.6629,136300000.0
2007-03-20 06:27:00,1.663,1.6632,1.663,1.663,136300000.0
2007-03-20 06:28:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2007-03-20 06:29:00,1.6631,1.6631,1.6629,1.6631,136300000.0
2007-03-20 06:30:00,1.663,1.663,1.663,1.663,136300000.0
2007-03-20 06:31:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2007-03-20 06:32:00,1.6628,1.663,1.6628,1.6629,136300000.0
2007-03-20 06:33:00,1.6628,1.6631,1.6627,1.6629,136300000.0
2007-03-20 06:34:00,1.6628,1.663,1.6627,1.663,136300000.0
2007-03-20 06:35:00,1.6629,1.6632,1.6629,1.6632,136300000.0
2007-03-20 06:36:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-03-20 06:37:00,1.6634,1.6635,1.6632,1.6632,136300000.0
2007-03-20 06:38:00,1.6633,1.6635,1.6632,1.6635,136300000.0
2007-03-20 06:39:00,1.6636,1.6636,1.6634,1.6634,136300000.0
2007-03-20 06:40:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-03-20 06:41:00,1.6634,1.6636,1.6633,1.6633,136300000.0
2007-03-20 06:42:00,1.6632,1.6635,1.6632,1.6634,136300000.0
2007-03-20 06:43:00,1.6633,1.6635,1.6632,1.6634,136300000.0
2007-03-20 06:44:00,1.6635,1.6635,1.6633,1.6634,136300000.0
2007-03-20 06:45:00,1.6636,1.6639,1.6635,1.6635,136300000.0
2007-03-20 06:46:00,1.6632,1.6637,1.6632,1.6635,136300000.0
2007-03-20 06:47:00,1.6634,1.6635,1.6633,1.6633,136300000.0
2007-03-20 06:48:00,1.6632,1.6632,1.663,1.663,136300000.0
2007-03-20 06:49:00,1.6631,1.6632,1.663,1.6632,136300000.0
2007-03-20 06:50:00,1.6631,1.6631,1.6629,1.663,136300000.0
2007-03-20 06:51:00,1.6631,1.6632,1.6628,1.6629,136300000.0
2007-03-20 06:52:00,1.663,1.663,1.6628,1.6628,136300000.0
2007-03-20 06:53:00,1.6626,1.6627,1.662,1.6621,136300000.0
2007-03-20 06:54:00,1.6623,1.6624,1.6617,1.6619,136300000.0
2007-03-20 06:55:00,1.662,1.6621,1.6615,1.6616,136300000.0
2007-03-20 06:56:00,1.6615,1.6618,1.6609,1.661,136300000.0
2007-03-20 06:57:00,1.6611,1.6613,1.6608,1.6608,136300000.0
2007-03-20 06:58:00,1.6609,1.6614,1.6609,1.6614,136300000.0
2007-03-20 06:59:00,1.6613,1.6624,1.6612,1.6623,136300000.0
2007-03-20 07:00:00,1.6624,1.6627,1.6622,1.6623,136300000.0
2007-03-20 07:01:00,1.6621,1.6624,1.6621,1.6622,136300000.0
2007-03-20 07:02:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2007-03-20 07:03:00,1.6625,1.6631,1.6624,1.6628,136300000.0
2007-03-20 07:04:00,1.6629,1.6629,1.6626,1.6629,136300000.0
2007-03-20 07:05:00,1.6628,1.6628,1.6624,1.6626,136300000.0
2007-03-20 07:06:00,1.6628,1.6631,1.6626,1.663,136300000.0
2007-03-20 07:07:00,1.6631,1.6631,1.6628,1.6629,136300000.0
2007-03-20 07:08:00,1.6628,1.6631,1.6628,1.6629,136300000.0
2007-03-20 07:09:00,1.663,1.663,1.663,1.663,136300000.0
2007-03-20 07:10:00,1.6631,1.6632,1.6629,1.6629,136300000.0
2007-03-20 07:11:00,1.6628,1.6637,1.6627,1.6632,136300000.0
2007-03-20 07:12:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-03-20 07:13:00,1.6637,1.6639,1.6635,1.6639,136300000.0
2007-03-20 07:14:00,1.6638,1.6642,1.6638,1.6642,136300000.0
2007-03-20 07:15:00,1.6643,1.6644,1.664,1.6642,136300000.0
2007-03-20 07:16:00,1.6643,1.6646,1.6642,1.6644,136300000.0
2007-03-20 07:17:00,1.6643,1.6644,1.6637,1.6639,136300000.0
2007-03-20 07:18:00,1.6637,1.6638,1.6636,1.6637,136300000.0
2007-03-20 07:19:00,1.6638,1.6639,1.6637,1.6638,136300000.0
2007-03-20 07:20:00,1.6639,1.664,1.6638,1.664,136300000.0
2007-03-20 07:21:00,1.6639,1.6639,1.6637,1.6637,136300000.0
2007-03-20 07:22:00,1.6638,1.6638,1.6633,1.6636,136300000.0
2007-03-20 07:23:00,1.6635,1.6636,1.6634,1.6634,136300000.0
2007-03-20 07:24:00,1.6633,1.6633,1.6632,1.6632,136300000.0
2007-03-20 07:25:00,1.663,1.663,1.6629,1.663,136300000.0
2007-03-20 07:26:00,1.6629,1.663,1.6626,1.6627,136300000.0
2007-03-20 07:27:00,1.6628,1.6628,1.6625,1.6626,136300000.0
2007-03-20 07:28:00,1.6627,1.6629,1.6627,1.6628,136300000.0
2007-03-20 07:29:00,1.6627,1.6628,1.6625,1.6627,136300000.0
2007-03-20 07:30:00,1.6628,1.6633,1.6627,1.6633,136300000.0
2007-03-20 07:31:00,1.6632,1.6632,1.6629,1.663,136300000.0
2007-03-20 07:32:00,1.6629,1.663,1.6629,1.663,136300000.0
2007-03-20 07:33:00,1.6631,1.6633,1.6629,1.6629,136300000.0
2007-03-20 07:34:00,1.6628,1.6632,1.6628,1.6632,136300000.0
2007-03-20 07:35:00,1.6629,1.6631,1.6626,1.663,136300000.0
2007-03-20 07:36:00,1.6631,1.6636,1.6628,1.6629,136300000.0
2007-03-20 07:37:00,1.6631,1.6633,1.663,1.6633,136300000.0
2007-03-20 07:38:00,1.6634,1.6636,1.6632,1.6634,136300000.0
2007-03-20 07:39:00,1.6635,1.6635,1.6629,1.6633,136300000.0
2007-03-20 07:40:00,1.6635,1.6635,1.6632,1.6635,136300000.0
2007-03-20 07:41:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-03-20 07:42:00,1.6635,1.6638,1.6634,1.6636,136300000.0
2007-03-20 07:43:00,1.6637,1.6637,1.6633,1.6633,136300000.0
2007-03-20 07:44:00,1.6634,1.6634,1.6628,1.6628,136300000.0
2007-03-20 07:45:00,1.6629,1.6629,1.6626,1.6627,136300000.0
2007-03-20 07:46:00,1.6629,1.6634,1.6629,1.6633,136300000.0
2007-03-20 07:47:00,1.6634,1.6634,1.663,1.6632,136300000.0
2007-03-20 07:48:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-03-20 07:49:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-03-20 07:50:00,1.6633,1.6635,1.6633,1.6635,136300000.0
2007-03-20 07:51:00,1.6634,1.6634,1.6634,1.6634,136300000.0
2007-03-20 07:52:00,1.6635,1.6637,1.6635,1.6637,136300000.0
2007-03-20 07:53:00,1.6636,1.6637,1.6629,1.663,136300000.0
2007-03-20 07:54:00,1.6628,1.6629,1.6628,1.6628,136300000.0
2007-03-20 07:56:00,1.6633,1.6634,1.6633,1.6633,136300000.0
2007-03-20 07:57:00,1.6634,1.6636,1.6633,1.6635,136300000.0
2007-03-20 07:58:00,1.6636,1.6636,1.6631,1.6631,136300000.0
2007-03-20 07:59:00,1.6632,1.6633,1.663,1.663,136300000.0
2007-03-20 08:00:00,1.6631,1.6631,1.6628,1.6628,136300000.0
2007-03-20 08:01:00,1.6627,1.6628,1.6622,1.6623,136300000.0
2007-03-20 08:02:00,1.6624,1.6624,1.6618,1.6618,136300000.0
2007-03-20 08:03:00,1.662,1.6623,1.662,1.6623,136300000.0
2007-03-20 08:04:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-03-20 08:05:00,1.6622,1.6624,1.6616,1.6617,136300000.0
2007-03-20 08:06:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2007-03-20 08:07:00,1.6623,1.6623,1.6622,1.6622,136300000.0
2007-03-20 08:08:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2007-03-20 08:09:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2007-03-20 08:10:00,1.6622,1.6623,1.6621,1.6623,136300000.0
2007-03-20 08:11:00,1.6622,1.6624,1.662,1.6624,136300000.0
2007-03-20 08:12:00,1.6623,1.6623,1.662,1.6622,136300000.0
2007-03-20 08:13:00,1.6623,1.6625,1.6623,1.6624,136300000.0
2007-03-20 08:14:00,1.6625,1.6626,1.6622,1.6622,136300000.0
2007-03-20 08:15:00,1.6624,1.6624,1.6621,1.6623,136300000.0
2007-03-20 08:16:00,1.6622,1.6623,1.6621,1.6621,136300000.0
2007-03-20 08:17:00,1.662,1.6623,1.662,1.6623,136300000.0
2007-03-20 08:18:00,1.6622,1.6624,1.6622,1.6624,136300000.0
2007-03-20 08:19:00,1.6625,1.6627,1.6625,1.6627,136300000.0
2007-03-20 08:20:00,1.6626,1.6627,1.6626,1.6627,136300000.0
2007-03-20 08:21:00,1.6628,1.6632,1.6628,1.6629,136300000.0
2007-03-20 08:22:00,1.663,1.6632,1.663,1.6632,136300000.0
2007-03-20 08:23:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2007-03-20 08:24:00,1.6633,1.6636,1.6633,1.6636,136300000.0
2007-03-20 08:25:00,1.6635,1.6636,1.663,1.6632,136300000.0
2007-03-20 08:26:00,1.6631,1.6631,1.6625,1.6628,136300000.0
2007-03-20 08:27:00,1.6629,1.6629,1.6624,1.6626,136300000.0
2007-03-20 08:28:00,1.6627,1.6633,1.6627,1.6631,136300000.0
2007-03-20 08:29:00,1.6632,1.6632,1.6629,1.663,136300000.0
2007-03-20 08:30:00,1.6629,1.6631,1.6629,1.6631,136300000.0
2007-03-20 08:31:00,1.663,1.6631,1.6624,1.6624,136300000.0
2007-03-20 08:32:00,1.6623,1.6623,1.662,1.662,136300000.0
2007-03-20 08:33:00,1.6619,1.6628,1.6616,1.6627,136300000.0
2007-03-20 08:34:00,1.6626,1.6627,1.6624,1.6625,136300000.0
2007-03-20 08:35:00,1.6626,1.6628,1.6625,1.6627,136300000.0
2007-03-20 08:36:00,1.6626,1.6628,1.6624,1.6626,136300000.0
2007-03-20 08:37:00,1.6627,1.6627,1.6625,1.6627,136300000.0
2007-03-20 08:38:00,1.6626,1.663,1.6626,1.6628,136300000.0
2007-03-20 08:40:00,1.6625,1.6626,1.6625,1.6626,136300000.0
2007-03-20 08:41:00,1.6625,1.6627,1.6624,1.6627,136300000.0
2007-03-20 08:42:00,1.6626,1.6627,1.6623,1.6625,136300000.0
2007-03-20 08:43:00,1.6626,1.6629,1.6626,1.6628,136300000.0
2007-03-20 08:44:00,1.6627,1.6627,1.6625,1.6626,136300000.0
2007-03-20 08:45:00,1.6627,1.6631,1.6626,1.6626,136300000.0
2007-03-20 08:46:00,1.6628,1.6632,1.6628,1.6631,136300000.0
2007-03-20 08:47:00,1.6632,1.6633,1.6631,1.6633,136300000.0
2007-03-20 08:48:00,1.6634,1.6634,1.6629,1.6632,136300000.0
2007-03-20 08:49:00,1.6633,1.6634,1.6631,1.6631,136300000.0
2007-03-20 08:50:00,1.663,1.6631,1.6628,1.6631,136300000.0
2007-03-20 08:51:00,1.663,1.6632,1.6629,1.6631,136300000.0
2007-03-20 08:52:00,1.6633,1.6633,1.6628,1.663,136300000.0
2007-03-20 08:53:00,1.6631,1.6632,1.6629,1.6631,136300000.0
2007-03-20 08:54:00,1.663,1.6633,1.6629,1.6633,136300000.0
2007-03-20 08:55:00,1.6634,1.6636,1.6633,1.6636,136300000.0
2007-03-20 08:56:00,1.6637,1.6637,1.6634,1.6637,136300000.0
2007-03-20 08:57:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2007-03-20 08:58:00,1.6639,1.664,1.6637,1.6637,136300000.0
2007-03-20 08:59:00,1.6638,1.6639,1.6635,1.6636,136300000.0
2007-03-20 09:00:00,1.6635,1.6636,1.6634,1.6635,136300000.0
2007-03-20 09:01:00,1.6636,1.6638,1.6636,1.6637,136300000.0
2007-03-20 09:02:00,1.6638,1.6638,1.6633,1.6636,136300000.0
2007-03-20 09:03:00,1.6635,1.6639,1.6634,1.6638,136300000.0
2007-03-20 09:04:00,1.6637,1.6639,1.6635,1.6639,136300000.0
2007-03-20 09:05:00,1.6638,1.6638,1.6634,1.6634,136300000.0
2007-03-20 09:06:00,1.6633,1.6633,1.6633,1.6633,136300000.0
2007-03-20 09:07:00,1.6634,1.6636,1.663,1.663,136300000.0
2007-03-20 09:08:00,1.6632,1.6638,1.6632,1.6638,136300000.0
2007-03-20 09:09:00,1.6637,1.6637,1.6636,1.6636,136300000.0
2007-03-20 09:11:00,1.6631,1.6635,1.6631,1.6634,136300000.0
2007-03-20 09:12:00,1.6633,1.6635,1.6632,1.6633,136300000.0
2007-03-20 09:13:00,1.6634,1.6636,1.6633,1.6634,136300000.0
2007-03-20 09:14:00,1.6633,1.6634,1.6631,1.6632,136300000.0
2007-03-20 09:15:00,1.6633,1.6633,1.6626,1.6627,136300000.0
2007-03-20 09:16:00,1.6628,1.6631,1.6628,1.6631,136300000.0
2007-03-20 09:17:00,1.6632,1.6632,1.6626,1.6626,136300000.0
2007-03-20 09:18:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2007-03-20 09:19:00,1.6624,1.6624,1.6622,1.6623,136300000.0
2007-03-20 09:20:00,1.6624,1.6626,1.6622,1.6626,136300000.0
2007-03-20 09:21:00,1.6625,1.6626,1.6622,1.6626,136300000.0
2007-03-20 09:22:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-03-20 09:23:00,1.6623,1.6632,1.6623,1.6632,136300000.0
2007-03-20 09:24:00,1.6633,1.6633,1.6626,1.6627,136300000.0
2007-03-20 09:25:00,1.6626,1.6627,1.6625,1.6626,136300000.0
2007-03-20 09:26:00,1.6627,1.6629,1.6626,1.6628,136300000.0
2007-03-20 09:27:00,1.6627,1.663,1.6625,1.6626,136300000.0
2007-03-20 09:28:00,1.6625,1.6625,1.6624,1.6624,136300000.0
2007-03-20 09:29:00,1.6623,1.6623,1.6621,1.6623,136300000.0
2007-03-20 09:30:00,1.6622,1.6623,1.6622,1.6623,136300000.0
2007-03-20 09:31:00,1.6625,1.6625,1.6624,1.6625,136300000.0
2007-03-20 09:32:00,1.6624,1.6628,1.6622,1.6625,136300000.0
2007-03-20 09:33:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2007-03-20 09:34:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-03-20 09:35:00,1.6622,1.6622,1.6617,1.6617,136300000.0
2007-03-20 09:36:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2007-03-20 09:37:00,1.6619,1.6619,1.6611,1.6611,136300000.0
2007-03-20 09:38:00,1.6614,1.6614,1.6607,1.6611,136300000.0
2007-03-20 09:42:00,1.661,1.661,1.661,1.661,136300000.0
2007-03-20 09:44:00,1.6609,1.6611,1.6606,1.6606,136300000.0
2007-03-20 09:45:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2007-03-20 09:46:00,1.6609,1.6609,1.6607,1.6607,136300000.0
2007-03-20 09:47:00,1.6606,1.6606,1.6605,1.6606,136300000.0
2007-03-20 09:48:00,1.6605,1.6607,1.6603,1.6603,136300000.0
2007-03-20 09:49:00,1.6604,1.6606,1.6599,1.6599,136300000.0
2007-03-20 09:50:00,1.6598,1.66,1.6597,1.6599,136300000.0
2007-03-20 09:51:00,1.66,1.6605,1.66,1.66,136300000.0
2007-03-20 09:52:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-03-20 09:54:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-03-20 09:55:00,1.66,1.6603,1.66,1.6602,136300000.0
2007-03-20 09:56:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2007-03-20 09:57:00,1.6601,1.6601,1.6596,1.6596,136300000.0
2007-03-20 09:58:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2007-03-20 09:59:00,1.6598,1.66,1.6597,1.6598,136300000.0
2007-03-20 10:00:00,1.6597,1.6601,1.6597,1.6601,136300000.0
2007-03-20 10:01:00,1.6602,1.6603,1.6599,1.66,136300000.0
2007-03-20 10:02:00,1.6601,1.6603,1.66,1.6603,136300000.0
2007-03-20 10:03:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-03-20 10:04:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-03-20 10:05:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-03-20 10:06:00,1.6601,1.6605,1.6601,1.6601,136300000.0
2007-03-20 10:10:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-03-20 10:12:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-03-20 10:13:00,1.6606,1.6608,1.6605,1.6606,136300000.0
2007-03-20 10:14:00,1.6607,1.6608,1.6605,1.6606,136300000.0
2007-03-20 10:15:00,1.6605,1.6606,1.6605,1.6605,136300000.0
2007-03-20 10:16:00,1.6606,1.6606,1.6603,1.6603,136300000.0
2007-03-20 10:17:00,1.6602,1.6604,1.6602,1.6602,136300000.0
2007-03-20 10:18:00,1.66,1.6601,1.6599,1.6599,136300000.0
2007-03-20 10:19:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-03-20 10:21:00,1.6598,1.6604,1.6597,1.6604,136300000.0
2007-03-20 10:22:00,1.6603,1.6603,1.6598,1.6601,136300000.0
2007-03-20 10:23:00,1.6602,1.6602,1.6598,1.66,136300000.0
2007-03-20 10:24:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2007-03-20 10:25:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2007-03-20 10:26:00,1.6602,1.6602,1.6599,1.6601,136300000.0
2007-03-20 10:27:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-03-20 10:28:00,1.66,1.6601,1.6599,1.66,136300000.0
2007-03-20 10:29:00,1.6599,1.6601,1.6594,1.6598,136300000.0
2007-03-20 10:30:00,1.6594,1.6597,1.659,1.659,136300000.0
2007-03-20 10:31:00,1.6589,1.6594,1.6589,1.6593,136300000.0
2007-03-20 10:32:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2007-03-20 10:33:00,1.6596,1.6596,1.659,1.659,136300000.0
2007-03-20 10:34:00,1.6589,1.6589,1.6584,1.6588,136300000.0
2007-03-20 10:35:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2007-03-20 10:36:00,1.6585,1.6587,1.6583,1.6584,136300000.0
2007-03-20 10:37:00,1.6585,1.6587,1.6583,1.6587,136300000.0
2007-03-20 10:38:00,1.6586,1.6589,1.6584,1.6586,136300000.0
2007-03-20 10:39:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2007-03-20 10:40:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2007-03-20 10:41:00,1.6589,1.6589,1.6587,1.6589,136300000.0
2007-03-20 10:42:00,1.6591,1.6591,1.6589,1.659,136300000.0
2007-03-20 10:43:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-03-20 10:44:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2007-03-20 10:45:00,1.6595,1.6596,1.6593,1.6594,136300000.0
2007-03-20 10:46:00,1.6593,1.6603,1.6593,1.6602,136300000.0
2007-03-20 10:47:00,1.6601,1.6606,1.66,1.6605,136300000.0
2007-03-20 10:48:00,1.6604,1.6606,1.6602,1.6606,136300000.0
2007-03-20 10:49:00,1.6604,1.6609,1.6603,1.6609,136300000.0
2007-03-20 10:50:00,1.6608,1.6612,1.6606,1.6612,136300000.0
2007-03-20 10:51:00,1.6611,1.6611,1.6606,1.6608,136300000.0
2007-03-20 10:52:00,1.661,1.661,1.6606,1.6609,136300000.0
2007-03-20 10:53:00,1.6608,1.6609,1.6606,1.6608,136300000.0
2007-03-20 10:54:00,1.6607,1.6608,1.6599,1.6599,136300000.0
2007-03-20 10:55:00,1.66,1.6603,1.6597,1.6597,136300000.0
2007-03-20 10:56:00,1.6598,1.6601,1.6596,1.6596,136300000.0
2007-03-20 10:57:00,1.6599,1.6599,1.6595,1.6596,136300000.0
2007-03-20 10:58:00,1.6595,1.6598,1.6594,1.6598,136300000.0
2007-03-20 10:59:00,1.6597,1.6598,1.6596,1.6597,136300000.0
2007-03-20 11:01:00,1.6598,1.6599,1.6596,1.6598,136300000.0
2007-03-20 11:03:00,1.6585,1.659,1.6584,1.6589,136300000.0
2007-03-20 11:04:00,1.659,1.6593,1.6589,1.6592,136300000.0
2007-03-20 11:05:00,1.6591,1.6593,1.659,1.6591,136300000.0
2007-03-20 11:06:00,1.659,1.6592,1.6587,1.6592,136300000.0
2007-03-20 11:07:00,1.6593,1.6594,1.6591,1.6592,136300000.0
2007-03-20 11:08:00,1.6593,1.6598,1.6593,1.6597,136300000.0
2007-03-20 11:09:00,1.6595,1.6596,1.6589,1.6592,136300000.0
2007-03-20 11:10:00,1.6588,1.6593,1.6585,1.6591,136300000.0
2007-03-20 11:11:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2007-03-20 11:12:00,1.6591,1.6595,1.6591,1.6594,136300000.0
2007-03-20 11:13:00,1.6595,1.6598,1.6594,1.6598,136300000.0
2007-03-20 11:14:00,1.6597,1.6598,1.6597,1.6597,136300000.0
2007-03-20 11:15:00,1.6598,1.6599,1.6594,1.6595,136300000.0
2007-03-20 11:16:00,1.6596,1.6596,1.6593,1.6596,136300000.0
2007-03-20 11:17:00,1.6597,1.6598,1.6595,1.6595,136300000.0
2007-03-20 11:18:00,1.6596,1.6597,1.6595,1.6597,136300000.0
2007-03-20 11:19:00,1.6598,1.6599,1.6593,1.6595,136300000.0
2007-03-20 11:20:00,1.6594,1.6596,1.6593,1.6595,136300000.0
2007-03-20 11:21:00,1.6594,1.6594,1.659,1.659,136300000.0
2007-03-20 11:22:00,1.6588,1.659,1.6587,1.6587,136300000.0
2007-03-20 11:23:00,1.6588,1.6589,1.6584,1.6585,136300000.0
2007-03-20 11:24:00,1.6587,1.6587,1.6585,1.6586,136300000.0
2007-03-20 11:25:00,1.6587,1.6593,1.6587,1.6593,136300000.0
2007-03-20 11:26:00,1.6592,1.6594,1.6591,1.6593,136300000.0
2007-03-20 11:27:00,1.6592,1.6594,1.659,1.6592,136300000.0
2007-03-20 11:28:00,1.6595,1.6596,1.6592,1.6592,136300000.0
2007-03-20 11:29:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2007-03-20 11:30:00,1.659,1.6592,1.6589,1.6591,136300000.0
2007-03-20 11:31:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2007-03-20 11:32:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-03-20 11:33:00,1.6593,1.6594,1.6593,1.6593,136300000.0
2007-03-20 11:34:00,1.6594,1.6596,1.6593,1.6595,136300000.0
2007-03-20 11:35:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2007-03-20 11:36:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-03-20 11:37:00,1.6598,1.6599,1.6591,1.6592,136300000.0
2007-03-20 11:38:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2007-03-20 11:39:00,1.6592,1.6593,1.6588,1.659,136300000.0
2007-03-20 11:40:00,1.6591,1.6593,1.659,1.659,136300000.0
2007-03-20 11:41:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2007-03-20 11:42:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2007-03-20 11:43:00,1.6591,1.6592,1.659,1.6591,136300000.0
2007-03-20 11:44:00,1.659,1.6592,1.659,1.6591,136300000.0
2007-03-20 11:45:00,1.6592,1.6592,1.6587,1.6588,136300000.0
2007-03-20 11:46:00,1.6587,1.6592,1.6587,1.6588,136300000.0
2007-03-20 11:47:00,1.6589,1.6591,1.6588,1.6591,136300000.0
2007-03-20 11:48:00,1.659,1.6595,1.6589,1.6595,136300000.0
2007-03-20 11:49:00,1.6594,1.6596,1.6592,1.6594,136300000.0
2007-03-20 11:50:00,1.6595,1.6595,1.6592,1.6593,136300000.0
2007-03-20 11:51:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2007-03-20 11:52:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2007-03-20 11:53:00,1.659,1.6593,1.659,1.6593,136300000.0
2007-03-20 11:54:00,1.6592,1.6595,1.6591,1.6592,136300000.0
2007-03-20 11:55:00,1.6591,1.6593,1.6591,1.6591,136300000.0
2007-03-20 11:56:00,1.6592,1.6594,1.6591,1.6592,136300000.0
2007-03-20 11:57:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-03-20 11:58:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2007-03-20 11:59:00,1.6595,1.6596,1.6594,1.6594,136300000.0
2007-03-20 12:00:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2007-03-20 12:01:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2007-03-20 12:02:00,1.6597,1.6599,1.6596,1.6599,136300000.0
2007-03-20 12:03:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-03-20 12:04:00,1.6596,1.6599,1.6593,1.6596,136300000.0
2007-03-20 12:05:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2007-03-20 12:06:00,1.6596,1.6596,1.6594,1.6596,136300000.0
2007-03-20 12:07:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2007-03-20 12:08:00,1.6592,1.6596,1.6586,1.6587,136300000.0
2007-03-20 12:09:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-03-20 12:10:00,1.6589,1.659,1.6588,1.659,136300000.0
2007-03-20 12:11:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2007-03-20 12:12:00,1.6592,1.6594,1.6591,1.6594,136300000.0
2007-03-20 12:13:00,1.6595,1.6595,1.6591,1.6592,136300000.0
2007-03-20 12:14:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2007-03-20 12:15:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2007-03-20 12:16:00,1.6593,1.6598,1.6592,1.6597,136300000.0
2007-03-20 12:17:00,1.6595,1.6597,1.6594,1.6595,136300000.0
2007-03-20 12:18:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2007-03-20 12:19:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2007-03-20 12:20:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2007-03-20 12:21:00,1.6597,1.6597,1.6595,1.6596,136300000.0
2007-03-20 12:22:00,1.6595,1.6598,1.6594,1.6597,136300000.0
2007-03-20 12:23:00,1.6598,1.6599,1.6596,1.6598,136300000.0
2007-03-20 12:24:00,1.66,1.6601,1.6598,1.66,136300000.0
2007-03-20 12:25:00,1.6601,1.6602,1.6598,1.6598,136300000.0
2007-03-20 12:26:00,1.6597,1.6598,1.6595,1.6596,136300000.0
2007-03-20 12:27:00,1.6597,1.6597,1.6591,1.6591,136300000.0
2007-03-20 12:28:00,1.659,1.6593,1.6585,1.6588,136300000.0
2007-03-20 12:29:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2007-03-20 12:30:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2007-03-20 12:31:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2007-03-20 12:32:00,1.6582,1.6583,1.6578,1.6579,136300000.0
2007-03-20 12:33:00,1.658,1.658,1.6576,1.6578,136300000.0
2007-03-20 12:34:00,1.6577,1.6578,1.6575,1.6578,136300000.0
2007-03-20 12:35:00,1.658,1.658,1.6578,1.658,136300000.0
2007-03-20 12:36:00,1.6579,1.6582,1.6578,1.6581,136300000.0
2007-03-20 12:37:00,1.6582,1.6584,1.658,1.6583,136300000.0
2007-03-20 12:38:00,1.6582,1.6582,1.658,1.6581,136300000.0
2007-03-20 12:39:00,1.6582,1.6585,1.6581,1.6585,136300000.0
2007-03-20 12:40:00,1.6584,1.6587,1.6583,1.6587,136300000.0
2007-03-20 12:41:00,1.6586,1.6591,1.6586,1.6588,136300000.0
2007-03-20 12:42:00,1.6587,1.659,1.6587,1.6588,136300000.0
2007-03-20 12:43:00,1.6587,1.6587,1.6584,1.6584,136300000.0
2007-03-20 12:44:00,1.6581,1.6583,1.658,1.6581,136300000.0
2007-03-20 12:45:00,1.6582,1.6582,1.6577,1.6578,136300000.0
2007-03-20 12:46:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2007-03-20 12:47:00,1.6581,1.6582,1.6579,1.658,136300000.0
2007-03-20 12:48:00,1.6579,1.658,1.6579,1.658,136300000.0
2007-03-20 12:49:00,1.6579,1.658,1.6579,1.658,136300000.0
2007-03-20 12:50:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2007-03-20 12:51:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2007-03-20 12:52:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2007-03-20 12:53:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2007-03-20 12:54:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2007-03-20 12:55:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2007-03-20 12:56:00,1.6585,1.6587,1.6583,1.6586,136300000.0
2007-03-20 12:57:00,1.6585,1.6588,1.6585,1.6588,136300000.0
2007-03-20 12:58:00,1.6587,1.6588,1.6585,1.6585,136300000.0
2007-03-20 12:59:00,1.6586,1.6592,1.6586,1.6592,136300000.0
2007-03-20 13:00:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2007-03-20 13:01:00,1.6592,1.6593,1.6588,1.6588,136300000.0
2007-03-20 13:02:00,1.6587,1.6593,1.6587,1.6592,136300000.0
2007-03-20 13:03:00,1.6591,1.6596,1.6589,1.6596,136300000.0
2007-03-20 13:04:00,1.6597,1.66,1.6595,1.66,136300000.0
2007-03-20 13:05:00,1.6599,1.6602,1.6599,1.66,136300000.0
2007-03-20 13:06:00,1.6601,1.6601,1.6598,1.6599,136300000.0
2007-03-20 13:07:00,1.66,1.6606,1.66,1.6605,136300000.0
2007-03-20 13:08:00,1.6603,1.6609,1.6603,1.6609,136300000.0
2007-03-20 13:09:00,1.6608,1.661,1.6606,1.6608,136300000.0
2007-03-20 13:10:00,1.6609,1.6612,1.6609,1.6611,136300000.0
2007-03-20 13:11:00,1.6612,1.6613,1.661,1.661,136300000.0
2007-03-20 13:12:00,1.6609,1.6611,1.6608,1.6611,136300000.0
2007-03-20 13:13:00,1.6612,1.6616,1.6611,1.6615,136300000.0
2007-03-20 13:14:00,1.6614,1.6618,1.6609,1.6618,136300000.0
2007-03-20 13:15:00,1.6616,1.6616,1.6608,1.6611,136300000.0
2007-03-20 13:16:00,1.661,1.6613,1.6608,1.6611,136300000.0
2007-03-20 13:17:00,1.661,1.661,1.6606,1.6609,136300000.0
2007-03-20 13:18:00,1.661,1.661,1.6607,1.6607,136300000.0
2007-03-20 13:19:00,1.6606,1.6611,1.6606,1.661,136300000.0
2007-03-20 13:20:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2007-03-20 13:21:00,1.6608,1.6609,1.6604,1.6605,136300000.0
2007-03-20 13:22:00,1.6607,1.6608,1.6601,1.6602,136300000.0
2007-03-20 13:23:00,1.66,1.6602,1.66,1.66,136300000.0
2007-03-20 13:24:00,1.6602,1.6607,1.6602,1.6606,136300000.0
2007-03-20 13:25:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2007-03-20 13:26:00,1.6606,1.6607,1.6606,1.6607,136300000.0
2007-03-20 13:27:00,1.6608,1.6608,1.6604,1.6604,136300000.0
2007-03-20 13:28:00,1.6605,1.6607,1.6604,1.6607,136300000.0
2007-03-20 13:29:00,1.6606,1.6608,1.6595,1.6604,136300000.0
2007-03-20 13:30:00,1.6607,1.661,1.6605,1.6608,136300000.0
2007-03-20 13:31:00,1.6607,1.6609,1.6604,1.6604,136300000.0
2007-03-20 13:32:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2007-03-20 13:33:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2007-03-20 13:34:00,1.6606,1.661,1.6605,1.661,136300000.0
2007-03-20 13:35:00,1.6612,1.6613,1.6609,1.6612,136300000.0
2007-03-20 13:36:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2007-03-20 13:37:00,1.6611,1.6616,1.6611,1.6615,136300000.0
2007-03-20 13:38:00,1.6616,1.6617,1.6609,1.6609,136300000.0
2007-03-20 13:39:00,1.661,1.661,1.6607,1.6609,136300000.0
2007-03-20 13:40:00,1.6608,1.6608,1.6603,1.6605,136300000.0
2007-03-20 13:41:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2007-03-20 13:42:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-03-20 13:43:00,1.6606,1.6609,1.6605,1.6605,136300000.0
2007-03-20 13:44:00,1.6604,1.6607,1.6602,1.6605,136300000.0
2007-03-20 13:45:00,1.6606,1.6615,1.6606,1.6615,136300000.0
2007-03-20 13:46:00,1.6616,1.6621,1.6611,1.6621,136300000.0
2007-03-20 13:47:00,1.6622,1.6625,1.662,1.6621,136300000.0
2007-03-20 13:48:00,1.662,1.6621,1.6615,1.6615,136300000.0
2007-03-20 13:49:00,1.6616,1.6618,1.6614,1.6616,136300000.0
2007-03-20 13:50:00,1.6618,1.6618,1.6612,1.6613,136300000.0
2007-03-20 13:51:00,1.6614,1.6614,1.6613,1.6613,136300000.0
2007-03-20 13:52:00,1.6614,1.6614,1.661,1.6612,136300000.0
2007-03-20 13:53:00,1.6611,1.6611,1.6608,1.661,136300000.0
2007-03-20 13:54:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2007-03-20 13:55:00,1.6613,1.6613,1.6608,1.6613,136300000.0
2007-03-20 13:56:00,1.6615,1.6615,1.6606,1.6606,136300000.0
2007-03-20 13:57:00,1.6607,1.6607,1.66,1.6604,136300000.0
2007-03-20 13:58:00,1.6605,1.6605,1.6604,1.6604,136300000.0
2007-03-20 13:59:00,1.6603,1.6612,1.6603,1.6612,136300000.0
2007-03-20 14:00:00,1.6615,1.6615,1.661,1.6612,136300000.0
2007-03-20 14:01:00,1.6611,1.6614,1.6611,1.6613,136300000.0
2007-03-20 14:02:00,1.6614,1.6624,1.6614,1.6624,136300000.0
2007-03-20 14:03:00,1.6625,1.6626,1.6622,1.6624,136300000.0
2007-03-20 14:04:00,1.6622,1.6624,1.6619,1.6621,136300000.0
2007-03-20 14:05:00,1.662,1.6625,1.662,1.6625,136300000.0
2007-03-20 14:06:00,1.6624,1.6627,1.6622,1.6626,136300000.0
2007-03-20 14:07:00,1.6624,1.6627,1.6623,1.6627,136300000.0
2007-03-20 14:08:00,1.6626,1.6626,1.6623,1.6623,136300000.0
2007-03-20 14:09:00,1.6624,1.6626,1.6622,1.6623,136300000.0
2007-03-20 14:10:00,1.6624,1.6625,1.6624,1.6625,136300000.0
2007-03-20 14:11:00,1.6624,1.6626,1.6624,1.6624,136300000.0
2007-03-20 14:12:00,1.6622,1.6626,1.6621,1.6623,136300000.0
2007-03-20 14:13:00,1.6622,1.6623,1.6614,1.6615,136300000.0
2007-03-20 14:14:00,1.6614,1.6616,1.6609,1.6609,136300000.0
2007-03-20 14:15:00,1.661,1.661,1.6606,1.661,136300000.0
2007-03-20 14:16:00,1.6611,1.6615,1.6608,1.6612,136300000.0
2007-03-20 14:17:00,1.6611,1.6619,1.6611,1.6617,136300000.0
2007-03-20 14:18:00,1.6621,1.6622,1.6617,1.6617,136300000.0
2007-03-20 14:19:00,1.6618,1.6624,1.6614,1.6623,136300000.0
2007-03-20 14:20:00,1.6624,1.6624,1.662,1.6622,136300000.0
2007-03-20 14:21:00,1.6621,1.6621,1.6613,1.6614,136300000.0
2007-03-20 14:22:00,1.6615,1.6616,1.6613,1.6613,136300000.0
2007-03-20 14:23:00,1.6614,1.6615,1.6612,1.6613,136300000.0
2007-03-20 14:24:00,1.6615,1.6615,1.6611,1.6612,136300000.0
2007-03-20 14:25:00,1.6611,1.6613,1.6609,1.6611,136300000.0
2007-03-20 14:26:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2007-03-20 14:27:00,1.6612,1.6615,1.6612,1.6614,136300000.0
2007-03-20 14:29:00,1.6613,1.6613,1.6612,1.6612,136300000.0
2007-03-20 14:30:00,1.6614,1.6617,1.6614,1.6616,136300000.0
2007-03-20 14:31:00,1.6615,1.6623,1.6615,1.662,136300000.0
2007-03-20 14:32:00,1.6621,1.6623,1.6621,1.6623,136300000.0
2007-03-20 14:33:00,1.6624,1.6628,1.6624,1.6628,136300000.0
2007-03-20 14:34:00,1.6627,1.6627,1.6621,1.6621,136300000.0
2007-03-20 14:35:00,1.6622,1.6625,1.6622,1.6623,136300000.0
2007-03-20 14:36:00,1.6624,1.6627,1.6623,1.6623,136300000.0
2007-03-20 14:37:00,1.6622,1.6623,1.662,1.662,136300000.0
2007-03-20 14:38:00,1.6619,1.6622,1.6618,1.662,136300000.0
2007-03-20 14:39:00,1.6621,1.6621,1.6619,1.6619,136300000.0
2007-03-20 14:40:00,1.662,1.6625,1.662,1.6624,136300000.0
2007-03-20 14:41:00,1.6622,1.6624,1.6621,1.6624,136300000.0
2007-03-20 14:42:00,1.6625,1.6626,1.6624,1.6626,136300000.0
2007-03-20 14:43:00,1.6625,1.6628,1.6625,1.6628,136300000.0
2007-03-20 14:44:00,1.6627,1.6627,1.6625,1.6625,136300000.0
2007-03-20 14:45:00,1.6624,1.6624,1.6621,1.6622,136300000.0
2007-03-20 14:46:00,1.6621,1.6622,1.6618,1.6619,136300000.0
2007-03-20 14:47:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2007-03-20 14:48:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-03-20 14:49:00,1.6618,1.662,1.6614,1.662,136300000.0
2007-03-20 14:50:00,1.6619,1.6623,1.6618,1.6621,136300000.0
2007-03-20 14:51:00,1.6622,1.6623,1.6621,1.6622,136300000.0
2007-03-20 14:52:00,1.6623,1.6627,1.6622,1.6626,136300000.0
2007-03-20 14:53:00,1.6624,1.6625,1.6622,1.6623,136300000.0
2007-03-20 14:54:00,1.6624,1.6624,1.6617,1.6618,136300000.0
2007-03-20 14:55:00,1.6619,1.6621,1.6618,1.6618,136300000.0
2007-03-20 14:56:00,1.6617,1.6617,1.6615,1.6616,136300000.0
2007-03-20 14:57:00,1.6619,1.6619,1.6616,1.6619,136300000.0
2007-03-20 14:58:00,1.6618,1.6618,1.6615,1.6617,136300000.0
2007-03-20 14:59:00,1.6618,1.6625,1.6617,1.6624,136300000.0
2007-03-20 15:00:00,1.6623,1.6625,1.6621,1.6623,136300000.0
2007-03-20 15:01:00,1.6622,1.6623,1.6618,1.6623,136300000.0
2007-03-20 15:02:00,1.6622,1.6624,1.662,1.662,136300000.0
2007-03-20 15:03:00,1.6619,1.6621,1.6618,1.6621,136300000.0
2007-03-20 15:04:00,1.662,1.6621,1.662,1.6621,136300000.0
2007-03-20 15:05:00,1.662,1.6621,1.6618,1.6619,136300000.0
2007-03-20 15:06:00,1.662,1.662,1.6618,1.6618,136300000.0
2007-03-20 15:07:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2007-03-20 15:08:00,1.6622,1.6623,1.6615,1.6617,136300000.0
2007-03-20 15:09:00,1.6614,1.6615,1.6613,1.6615,136300000.0
2007-03-20 15:10:00,1.6614,1.6615,1.6609,1.6609,136300000.0
2007-03-20 15:11:00,1.6607,1.6608,1.6603,1.6604,136300000.0
2007-03-20 15:12:00,1.6605,1.6608,1.6604,1.6605,136300000.0
2007-03-20 15:13:00,1.6606,1.6606,1.6599,1.6604,136300000.0
2007-03-20 15:14:00,1.6602,1.6604,1.6599,1.6604,136300000.0
2007-03-20 15:15:00,1.6605,1.6605,1.6602,1.6603,136300000.0
2007-03-20 15:16:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2007-03-20 15:17:00,1.6602,1.6605,1.6602,1.6605,136300000.0
2007-03-20 15:18:00,1.6606,1.6607,1.6604,1.6604,136300000.0
2007-03-20 15:19:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2007-03-20 15:20:00,1.6607,1.6608,1.6605,1.6608,136300000.0
2007-03-20 15:21:00,1.6607,1.6609,1.6607,1.6609,136300000.0
2007-03-20 15:22:00,1.661,1.661,1.6605,1.6606,136300000.0
2007-03-20 15:23:00,1.6607,1.6609,1.6606,1.6609,136300000.0
2007-03-20 15:24:00,1.6608,1.661,1.6608,1.661,136300000.0
2007-03-20 15:25:00,1.6609,1.6616,1.6609,1.6614,136300000.0
2007-03-20 15:26:00,1.6613,1.6615,1.6612,1.6613,136300000.0
2007-03-20 15:27:00,1.6614,1.6619,1.6613,1.6618,136300000.0
2007-03-20 15:28:00,1.6617,1.662,1.6616,1.6616,136300000.0
2007-03-20 15:29:00,1.6617,1.6618,1.6616,1.6618,136300000.0
2007-03-20 15:30:00,1.6617,1.6618,1.6617,1.6617,136300000.0
2007-03-20 15:31:00,1.6616,1.6617,1.6615,1.6616,136300000.0
2007-03-20 15:32:00,1.6617,1.6617,1.6616,1.6617,136300000.0
2007-03-20 15:33:00,1.6616,1.6618,1.6613,1.6617,136300000.0
2007-03-20 15:34:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-03-20 15:35:00,1.6616,1.6616,1.6611,1.6612,136300000.0
2007-03-20 15:36:00,1.6611,1.6612,1.6607,1.661,136300000.0
2007-03-20 15:37:00,1.6608,1.6609,1.6607,1.6608,136300000.0
2007-03-20 15:38:00,1.661,1.661,1.6608,1.6609,136300000.0
2007-03-20 15:39:00,1.6611,1.6612,1.6608,1.661,136300000.0
2007-03-20 15:40:00,1.6611,1.6611,1.661,1.6611,136300000.0
2007-03-20 15:41:00,1.661,1.6611,1.661,1.661,136300000.0
2007-03-20 15:42:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2007-03-20 15:43:00,1.6606,1.6607,1.6606,1.6606,136300000.0
2007-03-20 15:44:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2007-03-20 15:45:00,1.6608,1.6612,1.6606,1.6608,136300000.0
2007-03-20 15:46:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2007-03-20 15:47:00,1.6612,1.6613,1.6611,1.6611,136300000.0
2007-03-20 15:48:00,1.6614,1.6614,1.6611,1.6613,136300000.0
2007-03-20 15:49:00,1.6612,1.6616,1.6611,1.6616,136300000.0
2007-03-20 15:50:00,1.6614,1.6616,1.6614,1.6614,136300000.0
2007-03-20 15:51:00,1.6613,1.6614,1.661,1.6612,136300000.0
2007-03-20 15:52:00,1.6611,1.6613,1.661,1.6613,136300000.0
2007-03-20 15:53:00,1.6612,1.6614,1.6612,1.6614,136300000.0
2007-03-20 15:54:00,1.6612,1.6612,1.6609,1.6612,136300000.0
2007-03-20 15:55:00,1.6611,1.6614,1.6611,1.6614,136300000.0
2007-03-20 15:56:00,1.6613,1.6617,1.6611,1.6616,136300000.0
2007-03-20 15:57:00,1.6615,1.6617,1.6613,1.6615,136300000.0
2007-03-20 15:58:00,1.6616,1.6616,1.6612,1.6613,136300000.0
2007-03-20 15:59:00,1.6612,1.6615,1.6612,1.6613,136300000.0
2007-03-20 16:00:00,1.6614,1.6618,1.6613,1.6616,136300000.0
2007-03-20 16:01:00,1.6617,1.6617,1.6611,1.6611,136300000.0
2007-03-20 16:02:00,1.6613,1.6613,1.6609,1.6609,136300000.0
2007-03-20 16:03:00,1.661,1.6611,1.6608,1.6608,136300000.0
2007-03-20 16:04:00,1.6609,1.661,1.6607,1.661,136300000.0
2007-03-20 16:05:00,1.6608,1.661,1.6608,1.661,136300000.0
2007-03-20 16:06:00,1.6611,1.6613,1.661,1.6611,136300000.0
2007-03-20 16:07:00,1.661,1.6613,1.6604,1.6606,136300000.0
2007-03-20 16:08:00,1.6605,1.6606,1.6604,1.6605,136300000.0
2007-03-20 16:09:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2007-03-20 16:10:00,1.6606,1.6609,1.6605,1.6608,136300000.0
2007-03-20 16:11:00,1.6607,1.6607,1.6602,1.6602,136300000.0
2007-03-20 16:12:00,1.6601,1.6606,1.6601,1.6605,136300000.0
2007-03-20 16:13:00,1.6606,1.6608,1.6605,1.6607,136300000.0
2007-03-20 16:14:00,1.6606,1.6609,1.6606,1.6608,136300000.0
2007-03-20 16:15:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2007-03-20 16:16:00,1.6605,1.6606,1.6605,1.6606,136300000.0
2007-03-20 16:17:00,1.6604,1.6605,1.6602,1.6604,136300000.0
2007-03-20 16:18:00,1.6605,1.6606,1.6603,1.6606,136300000.0
2007-03-20 16:19:00,1.6605,1.6606,1.6602,1.6602,136300000.0
2007-03-20 16:20:00,1.6604,1.661,1.6604,1.661,136300000.0
2007-03-20 16:21:00,1.6609,1.6612,1.6609,1.661,136300000.0
2007-03-20 16:22:00,1.6611,1.6613,1.661,1.6612,136300000.0
2007-03-20 16:23:00,1.6611,1.6612,1.661,1.6612,136300000.0
2007-03-20 16:24:00,1.661,1.6614,1.661,1.661,136300000.0
2007-03-20 16:25:00,1.6609,1.6611,1.6609,1.6611,136300000.0
2007-03-20 16:26:00,1.6612,1.6612,1.6611,1.6611,136300000.0
2007-03-20 16:27:00,1.661,1.661,1.6606,1.6606,136300000.0
2007-03-20 16:28:00,1.6604,1.6604,1.6602,1.6603,136300000.0
2007-03-20 16:29:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-03-20 16:30:00,1.6606,1.6607,1.6602,1.6603,136300000.0
2007-03-20 16:31:00,1.6605,1.6605,1.66,1.6601,136300000.0
2007-03-20 16:32:00,1.6602,1.6605,1.66,1.6602,136300000.0
2007-03-20 16:33:00,1.6601,1.6603,1.6599,1.6602,136300000.0
2007-03-20 16:34:00,1.6603,1.6604,1.6601,1.6601,136300000.0
2007-03-20 16:35:00,1.6603,1.6604,1.66,1.6601,136300000.0
2007-03-20 16:36:00,1.6602,1.6605,1.6601,1.6605,136300000.0
2007-03-20 16:37:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-03-20 16:38:00,1.6606,1.6606,1.6602,1.6604,136300000.0
2007-03-20 16:39:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2007-03-20 16:40:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-03-20 16:41:00,1.6603,1.6603,1.66,1.6603,136300000.0
2007-03-20 16:42:00,1.6602,1.6602,1.6599,1.6599,136300000.0
2007-03-20 16:43:00,1.6601,1.6602,1.66,1.6601,136300000.0
2007-03-20 16:44:00,1.6599,1.6599,1.6593,1.6595,136300000.0
2007-03-20 16:45:00,1.6594,1.6597,1.6592,1.6593,136300000.0
2007-03-20 16:46:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2007-03-20 16:47:00,1.6592,1.6595,1.659,1.6592,136300000.0
2007-03-20 16:48:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2007-03-20 16:49:00,1.6591,1.6595,1.6591,1.6593,136300000.0
2007-03-20 16:50:00,1.6594,1.6594,1.6591,1.6592,136300000.0
2007-03-20 16:51:00,1.6591,1.6594,1.659,1.6591,136300000.0
2007-03-20 16:52:00,1.659,1.6592,1.6585,1.6585,136300000.0
2007-03-20 16:53:00,1.6587,1.6587,1.6578,1.6578,136300000.0
2007-03-20 16:54:00,1.6579,1.6583,1.6578,1.6581,136300000.0
2007-03-20 16:55:00,1.658,1.6583,1.6577,1.6577,136300000.0
2007-03-20 16:56:00,1.6576,1.6577,1.6572,1.6574,136300000.0
2007-03-20 16:57:00,1.6573,1.6574,1.6571,1.6571,136300000.0
2007-03-20 16:58:00,1.6573,1.6578,1.6573,1.6576,136300000.0
2007-03-20 16:59:00,1.6577,1.6577,1.6574,1.6576,136300000.0
2007-03-20 17:00:00,1.6578,1.6581,1.6578,1.6579,136300000.0
2007-03-20 17:01:00,1.6578,1.6579,1.6575,1.6578,136300000.0
2007-03-20 17:02:00,1.6579,1.6581,1.6578,1.6579,136300000.0
2007-03-20 17:03:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2007-03-20 17:04:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2007-03-20 17:05:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2007-03-20 17:06:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2007-03-20 17:07:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2007-03-20 17:08:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2007-03-20 17:09:00,1.6575,1.658,1.6575,1.658,136300000.0
2007-03-20 17:10:00,1.6581,1.6582,1.6578,1.6578,136300000.0
2007-03-20 17:11:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2007-03-20 17:12:00,1.6576,1.6577,1.6576,1.6576,136300000.0
2007-03-20 17:13:00,1.6575,1.6575,1.657,1.6571,136300000.0
2007-03-20 17:14:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2007-03-20 17:15:00,1.6574,1.6576,1.6572,1.6573,136300000.0
2007-03-20 17:16:00,1.6572,1.6572,1.6568,1.6569,136300000.0
2007-03-20 17:17:00,1.6568,1.6572,1.6566,1.6569,136300000.0
2007-03-20 17:18:00,1.657,1.6571,1.6568,1.6569,136300000.0
2007-03-20 17:19:00,1.657,1.6572,1.657,1.657,136300000.0
2007-03-20 17:20:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2007-03-20 17:21:00,1.6568,1.6573,1.6568,1.6573,136300000.0
2007-03-20 17:22:00,1.6575,1.6575,1.6573,1.6573,136300000.0
2007-03-20 17:23:00,1.6574,1.6576,1.6573,1.6575,136300000.0
2007-03-20 17:24:00,1.6574,1.6577,1.6573,1.6576,136300000.0
2007-03-20 17:25:00,1.6575,1.6582,1.6575,1.658,136300000.0
2007-03-20 17:26:00,1.6581,1.6583,1.6579,1.6581,136300000.0
2007-03-20 17:27:00,1.658,1.6581,1.658,1.6581,136300000.0
2007-03-20 17:28:00,1.658,1.6581,1.6575,1.6575,136300000.0
2007-03-20 17:29:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2007-03-20 17:32:00,1.6574,1.6576,1.6573,1.6576,136300000.0
2007-03-20 17:33:00,1.6575,1.6575,1.6571,1.6572,136300000.0
2007-03-20 17:34:00,1.6571,1.6572,1.6569,1.6569,136300000.0
2007-03-20 17:35:00,1.6568,1.6572,1.6568,1.6572,136300000.0
2007-03-20 17:36:00,1.657,1.6572,1.657,1.6571,136300000.0
2007-03-20 17:37:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2007-03-20 17:38:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2007-03-20 17:39:00,1.6573,1.6577,1.6573,1.6573,136300000.0
2007-03-20 17:40:00,1.6574,1.6574,1.6572,1.6574,136300000.0
2007-03-20 17:41:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2007-03-20 17:42:00,1.6575,1.6575,1.6572,1.6574,136300000.0
2007-03-20 17:43:00,1.6575,1.6575,1.6572,1.6573,136300000.0
2007-03-20 17:44:00,1.6574,1.6578,1.6573,1.6577,136300000.0
2007-03-20 17:45:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2007-03-20 17:46:00,1.6575,1.6578,1.6575,1.6576,136300000.0
2007-03-20 17:47:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2007-03-20 17:48:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2007-03-20 17:49:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2007-03-20 17:50:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2007-03-20 17:51:00,1.6578,1.658,1.6575,1.6577,136300000.0
2007-03-20 17:52:00,1.6579,1.658,1.6576,1.658,136300000.0
2007-03-20 17:53:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2007-03-20 17:54:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2007-03-20 17:55:00,1.6577,1.658,1.6577,1.658,136300000.0
2007-03-20 17:56:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2007-03-20 17:57:00,1.6578,1.658,1.6578,1.658,136300000.0
2007-03-20 17:58:00,1.6581,1.6585,1.6581,1.6583,136300000.0
2007-03-20 17:59:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2007-03-20 18:00:00,1.6582,1.6584,1.6582,1.6582,136300000.0
2007-03-20 18:01:00,1.6581,1.6581,1.6578,1.658,136300000.0
2007-03-20 18:02:00,1.6581,1.6581,1.6577,1.6579,136300000.0
2007-03-20 18:03:00,1.6578,1.6579,1.6576,1.6578,136300000.0
2007-03-20 18:04:00,1.6576,1.658,1.6576,1.6578,136300000.0
2007-03-20 18:05:00,1.6577,1.6579,1.6575,1.6577,136300000.0
2007-03-20 18:06:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2007-03-20 18:07:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2007-03-20 18:08:00,1.6574,1.6583,1.6574,1.6583,136300000.0
2007-03-20 18:09:00,1.6582,1.6583,1.658,1.6583,136300000.0
2007-03-20 18:10:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2007-03-20 18:11:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2007-03-20 18:12:00,1.658,1.6583,1.658,1.6583,136300000.0
2007-03-20 18:13:00,1.6581,1.6581,1.6578,1.658,136300000.0
2007-03-20 18:14:00,1.6581,1.6583,1.658,1.6583,136300000.0
2007-03-20 18:15:00,1.6582,1.6584,1.6582,1.6582,136300000.0
2007-03-20 18:16:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2007-03-20 18:17:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-20 18:18:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2007-03-20 18:19:00,1.6581,1.6581,1.658,1.658,136300000.0
2007-03-20 18:20:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2007-03-20 18:21:00,1.6581,1.6582,1.658,1.6582,136300000.0
2007-03-20 18:22:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2007-03-20 18:23:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2007-03-20 18:24:00,1.6582,1.6585,1.6582,1.6585,136300000.0
2007-03-20 18:25:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2007-03-20 18:26:00,1.6583,1.6583,1.658,1.6582,136300000.0
2007-03-20 18:27:00,1.6581,1.6583,1.658,1.6582,136300000.0
2007-03-20 18:28:00,1.658,1.6582,1.6579,1.6579,136300000.0
2007-03-20 18:29:00,1.6577,1.658,1.6577,1.6579,136300000.0
2007-03-20 18:30:00,1.658,1.658,1.658,1.658,136300000.0
2007-03-20 18:31:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2007-03-20 18:32:00,1.6581,1.6582,1.6581,1.6582,136300000.0
2007-03-20 18:33:00,1.6581,1.6581,1.6579,1.6581,136300000.0
2007-03-20 18:34:00,1.658,1.6582,1.6578,1.6582,136300000.0
2007-03-20 18:35:00,1.6583,1.6585,1.6581,1.6584,136300000.0
2007-03-20 18:36:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2007-03-20 18:37:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2007-03-20 18:38:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2007-03-20 18:39:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2007-03-20 18:41:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2007-03-20 18:42:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2007-03-20 18:43:00,1.6589,1.6589,1.6581,1.6584,136300000.0
2007-03-20 18:44:00,1.6582,1.6583,1.658,1.6582,136300000.0
2007-03-20 18:45:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2007-03-20 18:46:00,1.6583,1.6586,1.6583,1.6586,136300000.0
2007-03-20 18:47:00,1.6585,1.6585,1.6581,1.6583,136300000.0
2007-03-20 18:48:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2007-03-20 18:49:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-20 18:50:00,1.6582,1.6584,1.6581,1.6584,136300000.0
2007-03-20 18:51:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2007-03-20 18:52:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2007-03-20 18:53:00,1.6582,1.6584,1.6582,1.6582,136300000.0
2007-03-20 18:54:00,1.6583,1.6583,1.658,1.6581,136300000.0
2007-03-20 18:55:00,1.658,1.6586,1.6579,1.6584,136300000.0
2007-03-20 18:56:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2007-03-20 18:57:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2007-03-20 18:58:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2007-03-20 18:59:00,1.658,1.6581,1.658,1.6581,136300000.0
2007-03-20 19:00:00,1.658,1.6582,1.6579,1.658,136300000.0
2007-03-20 19:01:00,1.6579,1.6584,1.6579,1.6584,136300000.0
2007-03-20 19:02:00,1.6585,1.6585,1.6581,1.6582,136300000.0
2007-03-20 19:03:00,1.6583,1.6583,1.6581,1.6582,136300000.0
2007-03-20 19:04:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2007-03-20 19:05:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2007-03-20 19:06:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2007-03-20 19:07:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2007-03-20 19:08:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2007-03-20 19:09:00,1.6583,1.6584,1.6582,1.6584,136300000.0
2007-03-20 19:10:00,1.6583,1.6585,1.6582,1.6584,136300000.0
2007-03-20 19:11:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2007-03-20 19:12:00,1.6583,1.6583,1.658,1.6581,136300000.0
2007-03-20 19:13:00,1.658,1.6581,1.6579,1.6581,136300000.0
2007-03-20 19:14:00,1.6582,1.6582,1.658,1.658,136300000.0
2007-03-20 19:15:00,1.6579,1.658,1.6579,1.6579,136300000.0
2007-03-20 19:16:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-03-20 19:17:00,1.6578,1.6581,1.6577,1.6581,136300000.0
2007-03-20 19:18:00,1.658,1.6581,1.6578,1.658,136300000.0
2007-03-20 19:21:00,1.6581,1.6582,1.658,1.6582,136300000.0
2007-03-20 19:22:00,1.6581,1.6582,1.658,1.6581,136300000.0
2007-03-20 19:23:00,1.6582,1.6582,1.6581,1.6581,136300000.0
2007-03-20 19:24:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2007-03-20 19:25:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-20 19:26:00,1.6582,1.6582,1.658,1.658,136300000.0
2007-03-20 19:27:00,1.6581,1.6582,1.658,1.658,136300000.0
2007-03-20 19:29:00,1.6582,1.6582,1.6578,1.6579,136300000.0
2007-03-20 19:31:00,1.6578,1.658,1.6577,1.658,136300000.0
2007-03-20 19:32:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2007-03-20 19:33:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2007-03-20 19:34:00,1.658,1.658,1.6578,1.6579,136300000.0
2007-03-20 19:35:00,1.658,1.6581,1.6578,1.6581,136300000.0
2007-03-20 19:36:00,1.658,1.6581,1.658,1.658,136300000.0
2007-03-20 19:37:00,1.6581,1.6582,1.658,1.658,136300000.0
2007-03-20 19:38:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2007-03-20 19:39:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2007-03-20 19:40:00,1.6577,1.6579,1.6577,1.6579,136300000.0
2007-03-20 19:41:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2007-03-20 19:42:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2007-03-20 19:43:00,1.6576,1.6577,1.6574,1.6574,136300000.0
2007-03-20 19:44:00,1.6573,1.6574,1.6572,1.6573,136300000.0
2007-03-20 19:45:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2007-03-20 19:47:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2007-03-20 19:48:00,1.6574,1.6575,1.6572,1.6574,136300000.0
2007-03-20 19:49:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2007-03-20 19:50:00,1.6573,1.6574,1.6572,1.6573,136300000.0
2007-03-20 19:51:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2007-03-20 19:52:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2007-03-20 19:53:00,1.657,1.6571,1.657,1.657,136300000.0
2007-03-20 19:54:00,1.6569,1.657,1.6569,1.6569,136300000.0
2007-03-20 19:55:00,1.6571,1.6572,1.657,1.657,136300000.0
2007-03-20 19:56:00,1.6571,1.6571,1.657,1.6571,136300000.0
2007-03-20 19:57:00,1.657,1.6572,1.657,1.6572,136300000.0
2007-03-20 19:58:00,1.6571,1.6571,1.657,1.6571,136300000.0
2007-03-20 19:59:00,1.657,1.6573,1.6569,1.6569,136300000.0
2007-03-20 20:00:00,1.657,1.6571,1.6569,1.6569,136300000.0
2007-03-20 20:01:00,1.657,1.6571,1.6569,1.6569,136300000.0
2007-03-20 20:02:00,1.6568,1.6568,1.6564,1.6565,136300000.0
2007-03-20 20:03:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2007-03-20 20:04:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2007-03-20 20:05:00,1.6568,1.6569,1.6568,1.6568,136300000.0
2007-03-20 20:06:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2007-03-20 20:07:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2007-03-20 20:08:00,1.657,1.657,1.6564,1.6567,136300000.0
2007-03-20 20:09:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2007-03-20 20:10:00,1.6568,1.657,1.6567,1.657,136300000.0
2007-03-20 20:11:00,1.6571,1.6572,1.6567,1.6569,136300000.0
2007-03-20 20:12:00,1.657,1.657,1.6564,1.6564,136300000.0
2007-03-20 20:13:00,1.6563,1.6566,1.6563,1.6565,136300000.0
2007-03-20 20:14:00,1.6566,1.657,1.6564,1.6566,136300000.0
2007-03-20 20:15:00,1.6571,1.6571,1.6568,1.6569,136300000.0
2007-03-20 20:16:00,1.657,1.657,1.6569,1.657,136300000.0
2007-03-20 20:17:00,1.6571,1.6574,1.6569,1.6572,136300000.0
2007-03-20 20:19:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2007-03-20 20:20:00,1.657,1.6572,1.6569,1.6572,136300000.0
2007-03-20 20:21:00,1.6571,1.6573,1.6571,1.6572,136300000.0
2007-03-20 20:22:00,1.6573,1.6573,1.6571,1.6571,136300000.0
2007-03-20 20:23:00,1.6572,1.6572,1.6571,1.6572,136300000.0
2007-03-20 20:25:00,1.6573,1.6575,1.6572,1.6573,136300000.0
2007-03-20 20:26:00,1.6572,1.6575,1.6572,1.6573,136300000.0
2007-03-20 20:27:00,1.6572,1.6572,1.657,1.657,136300000.0
2007-03-20 20:28:00,1.6569,1.6569,1.6567,1.6567,136300000.0
2007-03-20 20:29:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2007-03-20 20:30:00,1.6569,1.657,1.6568,1.657,136300000.0
2007-03-20 20:31:00,1.6569,1.657,1.6569,1.6569,136300000.0
2007-03-20 20:32:00,1.657,1.6572,1.6562,1.6562,136300000.0
2007-03-20 20:33:00,1.6561,1.6562,1.6556,1.6562,136300000.0
2007-03-20 20:34:00,1.6563,1.6565,1.6562,1.6565,136300000.0
2007-03-20 20:35:00,1.6566,1.6567,1.6563,1.6566,136300000.0
2007-03-20 20:36:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2007-03-20 20:37:00,1.6567,1.6568,1.6562,1.6563,136300000.0
2007-03-20 20:38:00,1.6565,1.6566,1.6563,1.6566,136300000.0
2007-03-20 20:39:00,1.6567,1.6567,1.6563,1.6563,136300000.0
2007-03-20 20:40:00,1.6564,1.6566,1.6564,1.6565,136300000.0
2007-03-20 20:41:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2007-03-20 20:42:00,1.6565,1.657,1.6565,1.657,136300000.0
2007-03-20 20:43:00,1.6571,1.6571,1.6567,1.6568,136300000.0
2007-03-20 20:44:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2007-03-20 20:45:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2007-03-20 20:46:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2007-03-20 20:47:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2007-03-20 20:48:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2007-03-20 20:49:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2007-03-20 20:53:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2007-03-20 20:54:00,1.6567,1.6568,1.6566,1.6567,136300000.0
2007-03-20 20:55:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2007-03-20 20:56:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2007-03-20 20:57:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2007-03-20 20:58:00,1.6569,1.6569,1.6567,1.6568,136300000.0
2007-03-20 20:59:00,1.6569,1.657,1.6568,1.657,136300000.0
2007-03-20 21:00:00,1.6571,1.6571,1.6567,1.6568,136300000.0
2007-03-20 21:01:00,1.6567,1.657,1.6567,1.6568,136300000.0
2007-03-20 21:02:00,1.6569,1.657,1.6567,1.6568,136300000.0
2007-03-20 21:03:00,1.6569,1.6569,1.6567,1.6568,136300000.0
2007-03-20 21:04:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2007-03-20 21:05:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2007-03-20 21:06:00,1.6566,1.6567,1.6566,1.6566,136300000.0
2007-03-20 21:07:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2007-03-20 21:08:00,1.6565,1.6566,1.6564,1.6566,136300000.0
2007-03-20 21:09:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2007-03-20 21:10:00,1.6564,1.6565,1.6561,1.6564,136300000.0
2007-03-20 21:11:00,1.6563,1.6564,1.6562,1.6563,136300000.0
2007-03-20 21:12:00,1.6562,1.6565,1.6562,1.6564,136300000.0
2007-03-20 21:13:00,1.6563,1.6565,1.6561,1.6562,136300000.0
2007-03-20 21:14:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2007-03-20 21:15:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2007-03-20 21:16:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2007-03-20 21:17:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2007-03-20 21:18:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2007-03-20 21:19:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2007-03-20 21:20:00,1.6565,1.6567,1.6565,1.6565,136300000.0
2007-03-20 21:21:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2007-03-20 21:22:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2007-03-20 21:23:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2007-03-20 21:24:00,1.6565,1.6566,1.6564,1.6566,136300000.0
2007-03-20 21:25:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2007-03-20 21:26:00,1.6568,1.6568,1.6565,1.6566,136300000.0
2007-03-20 21:29:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2007-03-20 21:31:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2007-03-20 21:32:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2007-03-20 21:33:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2007-03-20 21:34:00,1.6567,1.6571,1.6567,1.657,136300000.0
2007-03-20 21:35:00,1.6569,1.6571,1.6569,1.657,136300000.0
2007-03-20 21:36:00,1.6569,1.657,1.6569,1.657,136300000.0
2007-03-20 21:37:00,1.6569,1.657,1.6569,1.657,136300000.0
2007-03-20 21:38:00,1.6569,1.657,1.6568,1.6568,136300000.0
2007-03-20 21:39:00,1.6569,1.6569,1.6568,1.6568,136300000.0
2007-03-20 21:40:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2007-03-20 21:41:00,1.6565,1.6567,1.6563,1.6563,136300000.0
2007-03-20 21:42:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2007-03-20 21:43:00,1.6566,1.6567,1.6564,1.6565,136300000.0
2007-03-20 21:44:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2007-03-20 21:45:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2007-03-20 21:46:00,1.6565,1.657,1.6564,1.6567,136300000.0
2007-03-20 21:47:00,1.6569,1.6569,1.6566,1.6567,136300000.0
2007-03-20 21:48:00,1.6568,1.6568,1.6566,1.6566,136300000.0
2007-03-20 21:49:00,1.6567,1.6567,1.6565,1.6566,136300000.0
2007-03-20 21:50:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2007-03-20 21:51:00,1.6565,1.6567,1.6565,1.6567,136300000.0
2007-03-20 21:53:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2007-03-20 21:54:00,1.6567,1.6569,1.6566,1.6568,136300000.0
2007-03-20 21:55:00,1.6567,1.6568,1.6567,1.6567,136300000.0
2007-03-20 21:56:00,1.6566,1.6568,1.6566,1.6568,136300000.0
2007-03-20 21:57:00,1.6567,1.6568,1.6567,1.6568,136300000.0
2007-03-20 21:59:00,1.6569,1.657,1.6568,1.657,136300000.0
2007-03-20 22:00:00,1.6571,1.6572,1.6568,1.6572,136300000.0
2007-03-20 22:02:00,1.657,1.6571,1.6568,1.6569,136300000.0
2007-03-20 22:03:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2007-03-20 22:04:00,1.657,1.6572,1.657,1.6571,136300000.0
2007-03-20 22:05:00,1.6572,1.6574,1.6572,1.6573,136300000.0
2007-03-20 22:06:00,1.6568,1.6572,1.6568,1.6571,136300000.0
2007-03-20 22:07:00,1.6572,1.6576,1.657,1.6576,136300000.0
2007-03-20 22:08:00,1.6575,1.6575,1.6573,1.6573,136300000.0
2007-03-20 22:09:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2007-03-20 22:10:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2007-03-20 22:11:00,1.6574,1.6574,1.6573,1.6574,136300000.0
2007-03-20 22:12:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2007-03-20 22:13:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2007-03-20 22:14:00,1.6574,1.6574,1.6572,1.6573,136300000.0
2007-03-20 22:15:00,1.6574,1.6574,1.6571,1.6571,136300000.0
2007-03-20 22:16:00,1.6572,1.6573,1.6571,1.6573,136300000.0
2007-03-20 22:17:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-03-20 22:18:00,1.6571,1.6572,1.657,1.6572,136300000.0
2007-03-20 22:19:00,1.6574,1.6574,1.6569,1.6569,136300000.0
2007-03-20 22:20:00,1.657,1.657,1.657,1.657,136300000.0
2007-03-20 22:21:00,1.6569,1.657,1.6568,1.6569,136300000.0
2007-03-20 22:23:00,1.657,1.6571,1.657,1.6571,136300000.0
2007-03-20 22:24:00,1.6572,1.6573,1.6572,1.6572,136300000.0
2007-03-20 22:25:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2007-03-20 22:26:00,1.657,1.6572,1.657,1.6572,136300000.0
2007-03-20 22:28:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2007-03-20 22:30:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2007-03-20 22:31:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2007-03-20 22:32:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2007-03-20 22:33:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-03-20 22:34:00,1.6573,1.6575,1.6571,1.6571,136300000.0
2007-03-20 22:35:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2007-03-20 22:36:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-03-20 22:37:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2007-03-20 22:38:00,1.6574,1.6577,1.6573,1.6574,136300000.0
2007-03-20 22:39:00,1.6576,1.6579,1.6572,1.6577,136300000.0
2007-03-20 22:40:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-03-20 22:41:00,1.6579,1.6579,1.6579,1.6579,136300000.0
2007-03-20 22:43:00,1.658,1.6582,1.658,1.6582,136300000.0
2007-03-20 22:44:00,1.6581,1.6583,1.6579,1.6582,136300000.0
2007-03-20 22:45:00,1.6581,1.6581,1.6581,1.6581,136300000.0
2007-03-20 22:46:00,1.6585,1.6586,1.6582,1.6582,136300000.0
2007-03-20 22:47:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2007-03-20 22:48:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2007-03-20 22:49:00,1.6581,1.6584,1.6581,1.6584,136300000.0
2007-03-20 22:50:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2007-03-20 22:51:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2007-03-20 22:52:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2007-03-20 22:54:00,1.6585,1.6586,1.6583,1.6585,136300000.0
2007-03-20 22:55:00,1.6586,1.6587,1.6584,1.6584,136300000.0
2007-03-20 22:56:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2007-03-20 22:57:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2007-03-20 22:58:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2007-03-20 22:59:00,1.6586,1.6586,1.658,1.6582,136300000.0
2007-03-20 23:00:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2007-03-20 23:01:00,1.6583,1.6584,1.6579,1.658,136300000.0
2007-03-20 23:02:00,1.6579,1.658,1.6577,1.658,136300000.0
2007-03-20 23:03:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2007-03-20 23:04:00,1.658,1.6581,1.6578,1.6579,136300000.0
2007-03-20 23:05:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-03-20 23:06:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2007-03-20 23:08:00,1.6577,1.6577,1.6576,1.6576,136300000.0
2007-03-20 23:09:00,1.6575,1.6577,1.6575,1.6577,136300000.0
2007-03-20 23:10:00,1.6576,1.6577,1.6576,1.6577,136300000.0
2007-03-20 23:11:00,1.6578,1.6581,1.6578,1.658,136300000.0
2007-03-20 23:12:00,1.6581,1.6582,1.658,1.6582,136300000.0
2007-03-20 23:13:00,1.6581,1.6585,1.658,1.6585,136300000.0
2007-03-20 23:14:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2007-03-20 23:15:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2007-03-20 23:16:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2007-03-20 23:17:00,1.6579,1.6583,1.6578,1.6583,136300000.0
2007-03-20 23:18:00,1.6582,1.6582,1.6579,1.658,136300000.0
2007-03-20 23:19:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2007-03-20 23:20:00,1.658,1.658,1.6579,1.6579,136300000.0
2007-03-20 23:21:00,1.658,1.6581,1.6579,1.6581,136300000.0
2007-03-20 23:22:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-20 23:23:00,1.6581,1.6584,1.6581,1.6581,136300000.0
2007-03-20 23:24:00,1.6582,1.6582,1.6579,1.6579,136300000.0
2007-03-20 23:25:00,1.6581,1.6581,1.658,1.658,136300000.0
2007-03-20 23:26:00,1.6581,1.6581,1.658,1.658,136300000.0
2007-03-20 23:27:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2007-03-20 23:28:00,1.658,1.6583,1.658,1.6581,136300000.0
2007-03-20 23:29:00,1.658,1.6581,1.6579,1.6581,136300000.0
2007-03-20 23:30:00,1.658,1.6584,1.6579,1.658,136300000.0
2007-03-20 23:32:00,1.6579,1.6582,1.6579,1.658,136300000.0
2007-03-20 23:33:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2007-03-20 23:34:00,1.6577,1.6578,1.6575,1.6577,136300000.0
2007-03-20 23:35:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2007-03-20 23:36:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2007-03-20 23:37:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2007-03-20 23:38:00,1.6574,1.6574,1.6569,1.657,136300000.0
2007-03-20 23:39:00,1.6569,1.6573,1.6569,1.6572,136300000.0
2007-03-20 23:41:00,1.6573,1.6573,1.6572,1.6573,136300000.0
2007-03-20 23:42:00,1.6574,1.6574,1.6574,1.6574,136300000.0
2007-03-20 23:43:00,1.6573,1.6574,1.6573,1.6574,136300000.0
2007-03-20 23:44:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2007-03-20 23:45:00,1.658,1.6581,1.6579,1.6579,136300000.0
2007-03-20 23:46:00,1.658,1.658,1.6579,1.658,136300000.0
2007-03-20 23:47:00,1.6581,1.6581,1.658,1.6581,136300000.0
2007-03-20 23:48:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2007-03-20 23:49:00,1.6585,1.6585,1.6582,1.6582,136300000.0
2007-03-20 23:50:00,1.6581,1.6581,1.6574,1.6576,136300000.0
2007-03-20 23:51:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2007-03-20 23:52:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2007-03-20 23:53:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2007-03-20 23:55:00,1.6574,1.6574,1.6573,1.6573,136300000.0
2007-03-20 23:56:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-03-20 23:58:00,1.6573,1.6573,1.6573,1.6573,136300000.0
2007-03-20 23:59:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-03-21 00:00:00,1.6573,1.6578,1.6573,1.6578,136300000.0
2007-03-21 00:01:00,1.6575,1.6581,1.6575,1.6577,136300000.0
2007-03-21 00:02:00,1.6576,1.6576,1.6575,1.6576,136300000.0
2007-03-21 00:04:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2007-03-21 00:05:00,1.6582,1.6583,1.6577,1.6579,136300000.0
2007-03-21 00:06:00,1.658,1.6581,1.658,1.6581,136300000.0
2007-03-21 00:07:00,1.6583,1.6583,1.6576,1.6578,136300000.0
2007-03-21 00:08:00,1.6576,1.6576,1.6569,1.6572,136300000.0
2007-03-21 00:09:00,1.6571,1.6571,1.657,1.657,136300000.0
2007-03-21 00:10:00,1.6569,1.6571,1.6569,1.657,136300000.0
2007-03-21 00:11:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2007-03-21 00:12:00,1.6568,1.6572,1.6568,1.6572,136300000.0
2007-03-21 00:13:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2007-03-21 00:14:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2007-03-21 00:15:00,1.6568,1.6568,1.6565,1.6565,136300000.0
2007-03-21 00:16:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2007-03-21 00:17:00,1.6567,1.6567,1.6564,1.6564,136300000.0
2007-03-21 00:18:00,1.6565,1.6565,1.6563,1.6563,136300000.0
2007-03-21 00:19:00,1.6562,1.6562,1.656,1.6562,136300000.0
2007-03-21 00:20:00,1.656,1.6562,1.6559,1.6559,136300000.0
2007-03-21 00:21:00,1.656,1.6562,1.6559,1.656,136300000.0
2007-03-21 00:22:00,1.6558,1.6561,1.6558,1.6561,136300000.0
2007-03-21 00:23:00,1.656,1.6561,1.6559,1.6561,136300000.0
2007-03-21 00:24:00,1.6562,1.6564,1.6561,1.6563,136300000.0
2007-03-21 00:25:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2007-03-21 00:26:00,1.6561,1.6565,1.6561,1.6562,136300000.0
2007-03-21 00:27:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2007-03-21 00:28:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2007-03-21 00:29:00,1.656,1.6562,1.656,1.6562,136300000.0
2007-03-21 00:30:00,1.6561,1.6566,1.6561,1.6566,136300000.0
2007-03-21 00:31:00,1.6567,1.6578,1.6567,1.6568,136300000.0
2007-03-21 00:32:00,1.6569,1.6569,1.6564,1.6564,136300000.0
2007-03-21 00:33:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2007-03-21 00:34:00,1.6563,1.6564,1.6562,1.6564,136300000.0
2007-03-21 00:35:00,1.6565,1.657,1.6562,1.6569,136300000.0
2007-03-21 00:36:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2007-03-21 00:37:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2007-03-21 00:38:00,1.6566,1.6566,1.6563,1.6566,136300000.0
2007-03-21 00:39:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2007-03-21 00:40:00,1.6566,1.6566,1.6563,1.6564,136300000.0
2007-03-21 00:41:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2007-03-21 00:42:00,1.6566,1.6566,1.6563,1.6563,136300000.0
2007-03-21 00:43:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2007-03-21 00:44:00,1.6563,1.6566,1.6563,1.6565,136300000.0
2007-03-21 00:45:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2007-03-21 00:46:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2007-03-21 00:48:00,1.6566,1.6569,1.6565,1.6566,136300000.0
2007-03-21 00:49:00,1.6567,1.6572,1.6567,1.6571,136300000.0
2007-03-21 00:50:00,1.6572,1.6572,1.6566,1.6566,136300000.0
2007-03-21 00:51:00,1.6564,1.6567,1.6563,1.6563,136300000.0
2007-03-21 00:52:00,1.6562,1.6562,1.656,1.656,136300000.0
2007-03-21 00:53:00,1.6561,1.6561,1.656,1.656,136300000.0
2007-03-21 00:54:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2007-03-21 00:55:00,1.6559,1.6559,1.6553,1.6554,136300000.0
2007-03-21 00:56:00,1.6553,1.6554,1.6552,1.6554,136300000.0
2007-03-21 00:57:00,1.6553,1.656,1.6553,1.6559,136300000.0
2007-03-21 00:58:00,1.656,1.656,1.6555,1.6556,136300000.0
2007-03-21 00:59:00,1.6557,1.6561,1.6556,1.656,136300000.0
2007-03-21 01:00:00,1.6558,1.656,1.6556,1.6559,136300000.0
2007-03-21 01:01:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2007-03-21 01:02:00,1.6557,1.6557,1.6554,1.6556,136300000.0
2007-03-21 01:03:00,1.6554,1.6555,1.6553,1.6555,136300000.0
2007-03-21 01:04:00,1.6554,1.6556,1.6554,1.6555,136300000.0
2007-03-21 01:05:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2007-03-21 01:06:00,1.6558,1.6559,1.6553,1.6553,136300000.0
2007-03-21 01:07:00,1.6555,1.6555,1.6553,1.6554,136300000.0
2007-03-21 01:08:00,1.6553,1.6553,1.6551,1.6552,136300000.0
2007-03-21 01:09:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2007-03-21 01:10:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2007-03-21 01:11:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2007-03-21 01:12:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2007-03-21 01:13:00,1.6553,1.6554,1.6552,1.6554,136300000.0
2007-03-21 01:14:00,1.6556,1.6559,1.6553,1.6559,136300000.0
2007-03-21 01:15:00,1.6558,1.656,1.6556,1.6559,136300000.0
2007-03-21 01:16:00,1.656,1.6563,1.6559,1.6563,136300000.0
2007-03-21 01:17:00,1.6562,1.6562,1.6559,1.656,136300000.0
2007-03-21 01:18:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2007-03-21 01:19:00,1.656,1.656,1.6557,1.6559,136300000.0
2007-03-21 01:20:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2007-03-21 01:21:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2007-03-21 01:22:00,1.6559,1.656,1.6557,1.6557,136300000.0
2007-03-21 01:23:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2007-03-21 01:24:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2007-03-21 01:25:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2007-03-21 01:26:00,1.6557,1.656,1.6557,1.656,136300000.0
2007-03-21 01:27:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2007-03-21 01:29:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2007-03-21 01:30:00,1.6559,1.656,1.6559,1.6559,136300000.0
2007-03-21 01:31:00,1.656,1.6561,1.6559,1.656,136300000.0
2007-03-21 01:32:00,1.6559,1.656,1.6559,1.656,136300000.0
2007-03-21 01:33:00,1.6561,1.6562,1.656,1.6562,136300000.0
2007-03-21 01:34:00,1.6561,1.6562,1.656,1.6562,136300000.0
2007-03-21 01:35:00,1.6561,1.6561,1.6559,1.6559,136300000.0
2007-03-21 01:36:00,1.6558,1.6559,1.6558,1.6559,136300000.0
2007-03-21 01:37:00,1.6558,1.656,1.6556,1.6556,136300000.0
2007-03-21 01:38:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2007-03-21 01:39:00,1.6556,1.6557,1.6555,1.6556,136300000.0
2007-03-21 01:40:00,1.6555,1.6555,1.6555,1.6555,136300000.0
2007-03-21 01:41:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2007-03-21 01:43:00,1.6555,1.6555,1.6554,1.6554,136300000.0
2007-03-21 01:44:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2007-03-21 01:45:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2007-03-21 01:46:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2007-03-21 01:47:00,1.6554,1.6557,1.6554,1.6554,136300000.0
2007-03-21 01:48:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2007-03-21 01:50:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2007-03-21 01:51:00,1.6554,1.6555,1.6554,1.6555,136300000.0
2007-03-21 01:52:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2007-03-21 01:53:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2007-03-21 01:54:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2007-03-21 01:55:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2007-03-21 01:56:00,1.6557,1.656,1.6557,1.656,136300000.0
2007-03-21 01:57:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2007-03-21 01:58:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2007-03-21 01:59:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2007-03-21 02:00:00,1.6559,1.6561,1.6558,1.656,136300000.0
2007-03-21 02:01:00,1.6559,1.656,1.6559,1.6559,136300000.0
2007-03-21 02:03:00,1.656,1.656,1.656,1.656,136300000.0
2007-03-21 02:04:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2007-03-21 02:05:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2007-03-21 02:06:00,1.6559,1.6559,1.6557,1.6559,136300000.0
2007-03-21 02:07:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2007-03-21 02:08:00,1.6557,1.6558,1.6557,1.6557,136300000.0
2007-03-21 02:09:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2007-03-21 02:10:00,1.656,1.6561,1.656,1.6561,136300000.0
2007-03-21 02:12:00,1.6558,1.656,1.6558,1.6558,136300000.0
2007-03-21 02:13:00,1.6559,1.656,1.6559,1.6559,136300000.0
2007-03-21 02:14:00,1.656,1.6568,1.656,1.6566,136300000.0
2007-03-21 02:15:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2007-03-21 02:16:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2007-03-21 02:17:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2007-03-21 02:18:00,1.6561,1.6564,1.656,1.6564,136300000.0
2007-03-21 02:19:00,1.6565,1.6567,1.6564,1.6567,136300000.0
2007-03-21 02:20:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2007-03-21 02:21:00,1.6566,1.6567,1.6564,1.6566,136300000.0
2007-03-21 02:22:00,1.6565,1.6567,1.6564,1.6565,136300000.0
2007-03-21 02:24:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2007-03-21 02:25:00,1.6567,1.6567,1.6567,1.6567,136300000.0
2007-03-21 02:26:00,1.6568,1.6568,1.6567,1.6567,136300000.0
2007-03-21 02:28:00,1.6568,1.6571,1.6567,1.6569,136300000.0
2007-03-21 02:29:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2007-03-21 02:30:00,1.6569,1.657,1.6569,1.657,136300000.0
2007-03-21 02:31:00,1.6569,1.657,1.6569,1.657,136300000.0
2007-03-21 02:32:00,1.6572,1.6575,1.6572,1.6575,136300000.0
2007-03-21 02:33:00,1.6574,1.6577,1.6574,1.6575,136300000.0
2007-03-21 02:34:00,1.6574,1.6575,1.6574,1.6575,136300000.0
2007-03-21 02:35:00,1.6576,1.6578,1.6574,1.6578,136300000.0
2007-03-21 02:36:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2007-03-21 02:37:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2007-03-21 02:38:00,1.6579,1.6584,1.6579,1.6582,136300000.0
2007-03-21 02:40:00,1.6581,1.6582,1.658,1.6581,136300000.0
2007-03-21 02:42:00,1.658,1.658,1.6578,1.6578,136300000.0
2007-03-21 02:43:00,1.6576,1.6577,1.6574,1.6575,136300000.0
2007-03-21 02:44:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2007-03-21 02:45:00,1.6572,1.6574,1.6569,1.657,136300000.0
2007-03-21 02:46:00,1.6569,1.6571,1.6569,1.657,136300000.0
2007-03-21 02:47:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2007-03-21 02:48:00,1.6568,1.657,1.6568,1.657,136300000.0
2007-03-21 02:49:00,1.6571,1.6574,1.6571,1.6574,136300000.0
2007-03-21 02:50:00,1.6573,1.6574,1.6572,1.6572,136300000.0
2007-03-21 02:51:00,1.6573,1.6574,1.657,1.6571,136300000.0
2007-03-21 02:52:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2007-03-21 02:53:00,1.657,1.657,1.6568,1.6568,136300000.0
2007-03-21 02:54:00,1.657,1.657,1.6569,1.657,136300000.0
2007-03-21 02:55:00,1.6568,1.6571,1.6567,1.6567,136300000.0
2007-03-21 02:56:00,1.6568,1.6571,1.6568,1.6569,136300000.0
2007-03-21 02:57:00,1.6568,1.6569,1.6568,1.6569,136300000.0
2007-03-21 02:59:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2007-03-21 03:01:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2007-03-21 03:02:00,1.657,1.6571,1.6568,1.657,136300000.0
2007-03-21 03:03:00,1.6572,1.6572,1.6569,1.6569,136300000.0
2007-03-21 03:04:00,1.6568,1.6573,1.6568,1.6571,136300000.0
2007-03-21 03:05:00,1.657,1.6572,1.657,1.6571,136300000.0
2007-03-21 03:06:00,1.657,1.6571,1.6568,1.6571,136300000.0
2007-03-21 03:07:00,1.6572,1.6574,1.6572,1.6574,136300000.0
2007-03-21 03:08:00,1.6573,1.6575,1.6572,1.6573,136300000.0
2007-03-21 03:09:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2007-03-21 03:10:00,1.6575,1.6576,1.6573,1.6576,136300000.0
2007-03-21 03:11:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2007-03-21 03:12:00,1.6576,1.658,1.6576,1.6579,136300000.0
2007-03-21 03:13:00,1.658,1.658,1.6579,1.658,136300000.0
2007-03-21 03:14:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2007-03-21 03:16:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2007-03-21 03:18:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2007-03-21 03:19:00,1.658,1.658,1.6579,1.6579,136300000.0
2007-03-21 03:20:00,1.658,1.658,1.6576,1.6576,136300000.0
2007-03-21 03:21:00,1.6577,1.6579,1.6577,1.6578,136300000.0
2007-03-21 03:22:00,1.6579,1.6579,1.6572,1.6576,136300000.0
2007-03-21 03:23:00,1.6577,1.6579,1.6576,1.6579,136300000.0
2007-03-21 03:24:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2007-03-21 03:25:00,1.6577,1.6581,1.6577,1.658,136300000.0
2007-03-21 03:26:00,1.6581,1.6581,1.6575,1.6577,136300000.0
2007-03-21 03:27:00,1.6578,1.658,1.6576,1.658,136300000.0
2007-03-21 03:28:00,1.6579,1.658,1.6579,1.6579,136300000.0
2007-03-21 03:29:00,1.658,1.658,1.6578,1.6578,136300000.0
2007-03-21 03:30:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2007-03-21 03:31:00,1.6576,1.6578,1.6576,1.6578,136300000.0
2007-03-21 03:32:00,1.6579,1.6581,1.6577,1.6581,136300000.0
2007-03-21 03:33:00,1.658,1.6581,1.6578,1.658,136300000.0
2007-03-21 03:34:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2007-03-21 03:35:00,1.658,1.6581,1.6579,1.658,136300000.0
2007-03-21 03:36:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2007-03-21 03:37:00,1.658,1.6581,1.658,1.658,136300000.0
2007-03-21 03:38:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2007-03-21 03:39:00,1.6578,1.658,1.6577,1.6577,136300000.0
2007-03-21 03:40:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2007-03-21 03:41:00,1.658,1.658,1.6578,1.6578,136300000.0
2007-03-21 03:42:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2007-03-21 03:43:00,1.6578,1.6578,1.6575,1.6576,136300000.0
2007-03-21 03:44:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2007-03-21 03:45:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2007-03-21 03:46:00,1.6577,1.6577,1.6575,1.6575,136300000.0
2007-03-21 03:47:00,1.6574,1.6576,1.6574,1.6575,136300000.0
2007-03-21 03:48:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2007-03-21 03:49:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2007-03-21 03:50:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2007-03-21 03:51:00,1.6578,1.6578,1.6576,1.6576,136300000.0
2007-03-21 03:52:00,1.6577,1.6577,1.6577,1.6577,136300000.0
2007-03-21 03:53:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2007-03-21 03:54:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2007-03-21 03:55:00,1.6576,1.6576,1.657,1.657,136300000.0
2007-03-21 03:56:00,1.6571,1.6571,1.6569,1.657,136300000.0
2007-03-21 03:57:00,1.6572,1.6573,1.6571,1.6573,136300000.0
2007-03-21 03:58:00,1.6572,1.6574,1.6569,1.6571,136300000.0
2007-03-21 03:59:00,1.657,1.6572,1.657,1.6571,136300000.0
2007-03-21 04:00:00,1.657,1.6572,1.6569,1.657,136300000.0
2007-03-21 04:01:00,1.6571,1.6571,1.657,1.657,136300000.0
2007-03-21 04:02:00,1.6571,1.6571,1.657,1.657,136300000.0
2007-03-21 04:03:00,1.6571,1.6573,1.657,1.6573,136300000.0
2007-03-21 04:04:00,1.6571,1.6573,1.657,1.6572,136300000.0
2007-03-21 04:05:00,1.6576,1.6579,1.6575,1.6579,136300000.0
2007-03-21 04:06:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2007-03-21 04:07:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2007-03-21 04:08:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-03-21 04:09:00,1.658,1.6584,1.658,1.6584,136300000.0
2007-03-21 04:10:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2007-03-21 04:11:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2007-03-21 04:12:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2007-03-21 04:13:00,1.6583,1.6583,1.6582,1.6582,136300000.0
2007-03-21 04:14:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2007-03-21 04:15:00,1.6584,1.6591,1.6583,1.659,136300000.0
2007-03-21 04:16:00,1.6589,1.6592,1.6589,1.6589,136300000.0
2007-03-21 04:17:00,1.659,1.6592,1.659,1.6591,136300000.0
2007-03-21 04:18:00,1.6589,1.6598,1.6589,1.6595,136300000.0
2007-03-21 04:19:00,1.6596,1.6599,1.6596,1.6597,136300000.0
2007-03-21 04:20:00,1.6596,1.6596,1.6592,1.6592,136300000.0
2007-03-21 04:21:00,1.6591,1.6599,1.6591,1.6599,136300000.0
2007-03-21 04:22:00,1.66,1.66,1.6594,1.6595,136300000.0
2007-03-21 04:23:00,1.6594,1.6595,1.659,1.6591,136300000.0
2007-03-21 04:24:00,1.659,1.6595,1.659,1.6595,136300000.0
2007-03-21 04:25:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2007-03-21 04:26:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-03-21 04:27:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2007-03-21 04:28:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-03-21 04:29:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-03-21 04:30:00,1.6594,1.6595,1.6593,1.6594,136300000.0
2007-03-21 04:31:00,1.6592,1.6593,1.6589,1.6589,136300000.0
2007-03-21 04:32:00,1.659,1.659,1.6587,1.6587,136300000.0
2007-03-21 04:34:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2007-03-21 04:35:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2007-03-21 04:36:00,1.6588,1.659,1.6588,1.6589,136300000.0
2007-03-21 04:37:00,1.659,1.6591,1.6589,1.6589,136300000.0
2007-03-21 04:38:00,1.6591,1.6592,1.6588,1.6588,136300000.0
2007-03-21 04:39:00,1.6585,1.6587,1.6585,1.6586,136300000.0
2007-03-21 04:40:00,1.6583,1.6587,1.6582,1.6585,136300000.0
2007-03-21 04:41:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2007-03-21 04:42:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2007-03-21 04:43:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2007-03-21 04:44:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2007-03-21 04:45:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2007-03-21 04:46:00,1.6586,1.6586,1.6582,1.6582,136300000.0
2007-03-21 04:47:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2007-03-21 04:48:00,1.6581,1.6583,1.6581,1.6581,136300000.0
2007-03-21 04:49:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-21 04:50:00,1.6582,1.6582,1.6581,1.6582,136300000.0
2007-03-21 04:51:00,1.6583,1.6585,1.6583,1.6585,136300000.0
2007-03-21 04:52:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2007-03-21 04:53:00,1.6587,1.6591,1.6586,1.6589,136300000.0
2007-03-21 04:54:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2007-03-21 04:55:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2007-03-21 04:56:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-03-21 04:57:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2007-03-21 04:58:00,1.659,1.659,1.6589,1.6589,136300000.0
2007-03-21 04:59:00,1.659,1.659,1.6589,1.659,136300000.0
2007-03-21 05:00:00,1.6589,1.6591,1.6589,1.659,136300000.0
2007-03-21 05:01:00,1.6589,1.6593,1.6588,1.6588,136300000.0
2007-03-21 05:02:00,1.6587,1.659,1.6587,1.6587,136300000.0
2007-03-21 05:03:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2007-03-21 05:04:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2007-03-21 05:06:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2007-03-21 05:07:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2007-03-21 05:08:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-03-21 05:09:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2007-03-21 05:11:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2007-03-21 05:12:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2007-03-21 05:13:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2007-03-21 05:14:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-03-21 05:15:00,1.659,1.659,1.659,1.659,136300000.0
2007-03-21 05:16:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2007-03-21 05:17:00,1.6587,1.659,1.6587,1.6589,136300000.0
2007-03-21 05:18:00,1.659,1.659,1.6588,1.659,136300000.0
2007-03-21 05:20:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2007-03-21 05:21:00,1.6586,1.6587,1.6585,1.6585,136300000.0
2007-03-21 05:22:00,1.6586,1.6586,1.6584,1.6586,136300000.0
2007-03-21 05:23:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-03-21 05:24:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2007-03-21 05:25:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2007-03-21 05:26:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2007-03-21 05:27:00,1.6587,1.659,1.6587,1.659,136300000.0
2007-03-21 05:28:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-03-21 05:31:00,1.659,1.6591,1.659,1.6591,136300000.0
2007-03-21 05:32:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-03-21 05:33:00,1.6591,1.6594,1.6588,1.6591,136300000.0
2007-03-21 05:34:00,1.6592,1.6592,1.659,1.659,136300000.0
2007-03-21 05:35:00,1.6591,1.6591,1.659,1.659,136300000.0
2007-03-21 05:36:00,1.6588,1.659,1.6588,1.6588,136300000.0
2007-03-21 05:37:00,1.659,1.6592,1.6588,1.6591,136300000.0
2007-03-21 05:39:00,1.6592,1.6592,1.6588,1.6588,136300000.0
2007-03-21 05:40:00,1.659,1.6591,1.6588,1.659,136300000.0
2007-03-21 05:41:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2007-03-21 05:42:00,1.6588,1.6588,1.6584,1.6587,136300000.0
2007-03-21 05:43:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2007-03-21 05:44:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2007-03-21 05:45:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2007-03-21 05:46:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2007-03-21 05:47:00,1.6585,1.6589,1.6585,1.6589,136300000.0
2007-03-21 05:48:00,1.659,1.6593,1.659,1.6593,136300000.0
2007-03-21 05:49:00,1.6594,1.6601,1.6592,1.6598,136300000.0
2007-03-21 05:50:00,1.6597,1.6598,1.6593,1.6593,136300000.0
2007-03-21 05:51:00,1.6594,1.6595,1.6591,1.6591,136300000.0
2007-03-21 05:52:00,1.6589,1.659,1.6588,1.6589,136300000.0
2007-03-21 05:53:00,1.659,1.659,1.6589,1.659,136300000.0
2007-03-21 05:54:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-03-21 05:55:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2007-03-21 05:56:00,1.6588,1.6591,1.6587,1.6591,136300000.0
2007-03-21 05:57:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2007-03-21 05:58:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2007-03-21 05:59:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2007-03-21 06:00:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2007-03-21 06:01:00,1.659,1.6593,1.659,1.6592,136300000.0
2007-03-21 06:02:00,1.6591,1.6593,1.659,1.6592,136300000.0
2007-03-21 06:03:00,1.6591,1.6591,1.6589,1.659,136300000.0
2007-03-21 06:04:00,1.6589,1.659,1.6587,1.659,136300000.0
2007-03-21 06:05:00,1.6592,1.6592,1.6583,1.6586,136300000.0
2007-03-21 06:06:00,1.6584,1.6586,1.6583,1.6586,136300000.0
2007-03-21 06:07:00,1.6585,1.6586,1.6582,1.6582,136300000.0
2007-03-21 06:08:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2007-03-21 06:09:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2007-03-21 06:10:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2007-03-21 06:11:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2007-03-21 06:14:00,1.6587,1.6589,1.6586,1.6589,136300000.0
2007-03-21 06:15:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2007-03-21 06:16:00,1.6592,1.6595,1.6592,1.6594,136300000.0
2007-03-21 06:17:00,1.6595,1.6596,1.6593,1.6595,136300000.0
2007-03-21 06:18:00,1.6594,1.6595,1.6593,1.6593,136300000.0
2007-03-21 06:19:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-03-21 06:20:00,1.6591,1.6591,1.6589,1.659,136300000.0
2007-03-21 06:21:00,1.6591,1.6591,1.659,1.6591,136300000.0
2007-03-21 06:22:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-03-21 06:23:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2007-03-21 06:24:00,1.6592,1.6592,1.659,1.6591,136300000.0
2007-03-21 06:25:00,1.659,1.6593,1.659,1.6593,136300000.0
2007-03-21 06:26:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2007-03-21 06:27:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2007-03-21 06:28:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2007-03-21 06:29:00,1.6593,1.6594,1.659,1.6594,136300000.0
2007-03-21 06:30:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2007-03-21 06:31:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-03-21 06:32:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2007-03-21 06:33:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-03-21 06:34:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-03-21 06:35:00,1.659,1.6592,1.659,1.6592,136300000.0
2007-03-21 06:36:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-03-21 06:37:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2007-03-21 06:40:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-03-21 06:41:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2007-03-21 06:42:00,1.659,1.6591,1.659,1.6591,136300000.0
2007-03-21 06:43:00,1.659,1.659,1.6585,1.6587,136300000.0
2007-03-21 06:44:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-03-21 06:46:00,1.6591,1.6591,1.659,1.659,136300000.0
2007-03-21 06:47:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-03-21 06:48:00,1.659,1.6594,1.659,1.6594,136300000.0
2007-03-21 06:49:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2007-03-21 06:50:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-03-21 06:51:00,1.6595,1.6596,1.6595,1.6596,136300000.0
2007-03-21 06:52:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2007-03-21 06:53:00,1.6597,1.66,1.6596,1.66,136300000.0
2007-03-21 06:54:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-03-21 06:55:00,1.66,1.66,1.6598,1.6599,136300000.0
2007-03-21 06:56:00,1.66,1.6603,1.6599,1.6603,136300000.0
2007-03-21 06:57:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2007-03-21 06:58:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2007-03-21 06:59:00,1.6604,1.6609,1.6603,1.6608,136300000.0
2007-03-21 07:00:00,1.6607,1.6609,1.6607,1.6607,136300000.0
2007-03-21 07:01:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2007-03-21 07:02:00,1.6607,1.6608,1.6605,1.6605,136300000.0
2007-03-21 07:03:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-03-21 07:04:00,1.6604,1.6605,1.6604,1.6605,136300000.0
2007-03-21 07:05:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-03-21 07:06:00,1.6605,1.6606,1.6603,1.6605,136300000.0
2007-03-21 07:07:00,1.6606,1.6608,1.6606,1.6608,136300000.0
2007-03-21 07:08:00,1.6606,1.6609,1.6606,1.6609,136300000.0
2007-03-21 07:09:00,1.661,1.661,1.6608,1.661,136300000.0
2007-03-21 07:10:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2007-03-21 07:11:00,1.6607,1.6607,1.6606,1.6606,136300000.0
2007-03-21 07:12:00,1.6607,1.6607,1.6605,1.6607,136300000.0
2007-03-21 07:13:00,1.6606,1.6606,1.6605,1.6605,136300000.0
2007-03-21 07:14:00,1.6604,1.6604,1.6602,1.6602,136300000.0
2007-03-21 07:15:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2007-03-21 07:16:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-03-21 07:17:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2007-03-21 07:18:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2007-03-21 07:19:00,1.6602,1.6605,1.6602,1.6604,136300000.0
2007-03-21 07:20:00,1.6605,1.6607,1.6604,1.6604,136300000.0
2007-03-21 07:21:00,1.6605,1.6608,1.6604,1.6604,136300000.0
2007-03-21 07:22:00,1.6603,1.6605,1.6603,1.6604,136300000.0
2007-03-21 07:23:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2007-03-21 07:24:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2007-03-21 07:25:00,1.6601,1.6603,1.6599,1.66,136300000.0
2007-03-21 07:26:00,1.6601,1.6601,1.6601,1.6601,136300000.0
2007-03-21 07:27:00,1.66,1.66,1.6599,1.66,136300000.0
2007-03-21 07:28:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2007-03-21 07:29:00,1.66,1.6602,1.66,1.6602,136300000.0
2007-03-21 07:30:00,1.6601,1.6606,1.6601,1.6606,136300000.0
2007-03-21 07:31:00,1.6605,1.6607,1.6605,1.6605,136300000.0
2007-03-21 07:32:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-03-21 07:33:00,1.6608,1.6608,1.6606,1.6606,136300000.0
2007-03-21 07:34:00,1.6607,1.6608,1.6606,1.6607,136300000.0
2007-03-21 07:35:00,1.6608,1.661,1.6608,1.6609,136300000.0
2007-03-21 07:36:00,1.6608,1.6612,1.6607,1.6607,136300000.0
2007-03-21 07:37:00,1.6608,1.6612,1.6607,1.661,136300000.0
2007-03-21 07:38:00,1.6611,1.6615,1.661,1.6612,136300000.0
2007-03-21 07:39:00,1.6613,1.6615,1.6611,1.6612,136300000.0
2007-03-21 07:40:00,1.661,1.661,1.6608,1.661,136300000.0
2007-03-21 07:41:00,1.6611,1.6611,1.6606,1.6606,136300000.0
2007-03-21 07:42:00,1.6607,1.6607,1.6601,1.6601,136300000.0
2007-03-21 07:43:00,1.6602,1.6605,1.6602,1.6603,136300000.0
2007-03-21 07:44:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2007-03-21 07:45:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2007-03-21 07:46:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-03-21 07:48:00,1.6601,1.6601,1.6597,1.6598,136300000.0
2007-03-21 07:49:00,1.6599,1.6601,1.6599,1.66,136300000.0
2007-03-21 07:50:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2007-03-21 07:51:00,1.66,1.6601,1.66,1.66,136300000.0
2007-03-21 07:52:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2007-03-21 07:53:00,1.6601,1.6602,1.66,1.66,136300000.0
2007-03-21 07:54:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2007-03-21 07:55:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-03-21 07:56:00,1.6601,1.6601,1.6598,1.6598,136300000.0
2007-03-21 07:57:00,1.6597,1.6597,1.6592,1.6592,136300000.0
2007-03-21 07:58:00,1.6591,1.6591,1.6585,1.6585,136300000.0
2007-03-21 07:59:00,1.6582,1.6587,1.6582,1.6586,136300000.0
2007-03-21 08:00:00,1.659,1.6591,1.6588,1.659,136300000.0
2007-03-21 08:01:00,1.6591,1.6591,1.6587,1.6587,136300000.0
2007-03-21 08:02:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2007-03-21 08:03:00,1.6587,1.6593,1.6586,1.6589,136300000.0
2007-03-21 08:04:00,1.6588,1.6593,1.6588,1.6591,136300000.0
2007-03-21 08:05:00,1.6588,1.6589,1.6582,1.6582,136300000.0
2007-03-21 08:06:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2007-03-21 08:07:00,1.6584,1.6586,1.6581,1.6584,136300000.0
2007-03-21 08:08:00,1.6585,1.6589,1.6585,1.6587,136300000.0
2007-03-21 08:09:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-03-21 08:10:00,1.6591,1.6591,1.6589,1.659,136300000.0
2007-03-21 08:11:00,1.6591,1.6592,1.6588,1.6591,136300000.0
2007-03-21 08:12:00,1.6592,1.6597,1.6592,1.6595,136300000.0
2007-03-21 08:13:00,1.6594,1.6597,1.6592,1.6593,136300000.0
2007-03-21 08:14:00,1.6594,1.6594,1.6589,1.659,136300000.0
2007-03-21 08:15:00,1.6589,1.6592,1.6588,1.659,136300000.0
2007-03-21 08:16:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2007-03-21 08:17:00,1.659,1.6591,1.6589,1.659,136300000.0
2007-03-21 08:18:00,1.6588,1.6593,1.6586,1.6592,136300000.0
2007-03-21 08:19:00,1.6591,1.6591,1.6586,1.6588,136300000.0
2007-03-21 08:20:00,1.6589,1.6595,1.6588,1.6594,136300000.0
2007-03-21 08:21:00,1.6593,1.6597,1.6592,1.6596,136300000.0
2007-03-21 08:22:00,1.6595,1.6595,1.659,1.6591,136300000.0
2007-03-21 08:23:00,1.6592,1.6596,1.6591,1.6595,136300000.0
2007-03-21 08:24:00,1.6597,1.6598,1.6594,1.6597,136300000.0
2007-03-21 08:25:00,1.6598,1.66,1.6597,1.6599,136300000.0
2007-03-21 08:26:00,1.66,1.6601,1.66,1.6601,136300000.0
2007-03-21 08:27:00,1.6602,1.6605,1.6602,1.6603,136300000.0
2007-03-21 08:28:00,1.6604,1.6604,1.6601,1.6601,136300000.0
2007-03-21 08:29:00,1.6602,1.6607,1.6602,1.6607,136300000.0
2007-03-21 08:30:00,1.6606,1.6613,1.6606,1.661,136300000.0
2007-03-21 08:31:00,1.6612,1.6612,1.6607,1.6609,136300000.0
2007-03-21 08:32:00,1.661,1.6612,1.6608,1.661,136300000.0
2007-03-21 08:33:00,1.6611,1.6617,1.6611,1.6613,136300000.0
2007-03-21 08:34:00,1.6612,1.6616,1.6612,1.6613,136300000.0
2007-03-21 08:35:00,1.6614,1.6614,1.6611,1.6611,136300000.0
2007-03-21 08:36:00,1.661,1.6612,1.661,1.6611,136300000.0
2007-03-21 08:37:00,1.6613,1.6615,1.6613,1.6614,136300000.0
2007-03-21 08:38:00,1.6612,1.6616,1.661,1.6612,136300000.0
2007-03-21 08:39:00,1.6611,1.6611,1.6611,1.6611,136300000.0
2007-03-21 08:40:00,1.6612,1.6621,1.6612,1.6619,136300000.0
2007-03-21 08:41:00,1.662,1.6621,1.6618,1.6619,136300000.0
2007-03-21 08:42:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2007-03-21 08:43:00,1.6618,1.6619,1.6617,1.6618,136300000.0
2007-03-21 08:44:00,1.6619,1.6619,1.6617,1.6617,136300000.0
2007-03-21 08:45:00,1.6618,1.6619,1.6617,1.6619,136300000.0
2007-03-21 08:46:00,1.6618,1.662,1.6615,1.6615,136300000.0
2007-03-21 08:47:00,1.6616,1.6616,1.6607,1.6608,136300000.0
2007-03-21 08:48:00,1.6606,1.661,1.6606,1.6609,136300000.0
2007-03-21 08:49:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2007-03-21 08:50:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2007-03-21 08:51:00,1.6611,1.6611,1.6605,1.6606,136300000.0
2007-03-21 08:52:00,1.6607,1.6611,1.6606,1.6608,136300000.0
2007-03-21 08:53:00,1.6609,1.6609,1.6602,1.6606,136300000.0
2007-03-21 08:54:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2007-03-21 08:55:00,1.6604,1.6613,1.6603,1.6611,136300000.0
2007-03-21 08:56:00,1.661,1.661,1.6607,1.6608,136300000.0
2007-03-21 08:57:00,1.6609,1.6611,1.6608,1.661,136300000.0
2007-03-21 08:58:00,1.6611,1.6612,1.6608,1.661,136300000.0
2007-03-21 08:59:00,1.6611,1.6616,1.6611,1.6613,136300000.0
2007-03-21 09:00:00,1.6614,1.6614,1.6609,1.661,136300000.0
2007-03-21 09:01:00,1.6609,1.6612,1.6609,1.6612,136300000.0
2007-03-21 09:02:00,1.6611,1.6616,1.6611,1.6616,136300000.0
2007-03-21 09:03:00,1.6615,1.6617,1.6614,1.6617,136300000.0
2007-03-21 09:04:00,1.6618,1.6625,1.6618,1.6623,136300000.0
2007-03-21 09:05:00,1.6621,1.6624,1.6621,1.6623,136300000.0
2007-03-21 09:06:00,1.6622,1.6622,1.6619,1.6619,136300000.0
2007-03-21 09:07:00,1.6618,1.6621,1.6618,1.6619,136300000.0
2007-03-21 09:08:00,1.662,1.6621,1.6617,1.6618,136300000.0
2007-03-21 09:09:00,1.6617,1.6618,1.6613,1.6615,136300000.0
2007-03-21 09:10:00,1.6616,1.6616,1.6612,1.6612,136300000.0
2007-03-21 09:11:00,1.6613,1.6616,1.661,1.6614,136300000.0
2007-03-21 09:12:00,1.6613,1.6619,1.6613,1.6619,136300000.0
2007-03-21 09:13:00,1.6618,1.6618,1.6616,1.6617,136300000.0
2007-03-21 09:14:00,1.6618,1.6621,1.6616,1.662,136300000.0
2007-03-21 09:15:00,1.6621,1.6622,1.6621,1.6622,136300000.0
2007-03-21 09:16:00,1.6623,1.6626,1.6623,1.6624,136300000.0
2007-03-21 09:17:00,1.6623,1.6623,1.662,1.6622,136300000.0
2007-03-21 09:18:00,1.6624,1.6624,1.6618,1.6621,136300000.0
2007-03-21 09:19:00,1.662,1.662,1.6619,1.662,136300000.0
2007-03-21 09:20:00,1.6621,1.6621,1.6616,1.6616,136300000.0
2007-03-21 09:21:00,1.6615,1.6617,1.6615,1.6617,136300000.0
2007-03-21 09:22:00,1.6618,1.662,1.6617,1.662,136300000.0
2007-03-21 09:23:00,1.6619,1.6622,1.6617,1.6617,136300000.0
2007-03-21 09:24:00,1.6618,1.6622,1.6618,1.6622,136300000.0
2007-03-21 09:25:00,1.6624,1.6624,1.6619,1.662,136300000.0
2007-03-21 09:26:00,1.6619,1.6622,1.6618,1.6621,136300000.0
2007-03-21 09:27:00,1.6622,1.6622,1.662,1.662,136300000.0
2007-03-21 09:28:00,1.6621,1.6623,1.662,1.6622,136300000.0
2007-03-21 09:29:00,1.6621,1.6623,1.662,1.6621,136300000.0
2007-03-21 09:30:00,1.6622,1.6622,1.662,1.662,136300000.0
2007-03-21 09:31:00,1.6618,1.662,1.6617,1.6618,136300000.0
2007-03-21 09:32:00,1.6617,1.6619,1.6617,1.6618,136300000.0
2007-03-21 09:33:00,1.6619,1.662,1.6618,1.6618,136300000.0
2007-03-21 09:34:00,1.662,1.662,1.6615,1.6617,136300000.0
2007-03-21 09:35:00,1.6619,1.6619,1.6616,1.6619,136300000.0
2007-03-21 09:36:00,1.662,1.6624,1.6619,1.6622,136300000.0
2007-03-21 09:37:00,1.6623,1.6624,1.6622,1.6624,136300000.0
2007-03-21 09:38:00,1.6625,1.6625,1.6622,1.6623,136300000.0
2007-03-21 09:39:00,1.6622,1.6625,1.6622,1.6625,136300000.0
2007-03-21 09:40:00,1.6626,1.6626,1.6624,1.6624,136300000.0
2007-03-21 09:41:00,1.6623,1.6623,1.6622,1.6623,136300000.0
2007-03-21 09:42:00,1.6621,1.6622,1.6621,1.6621,136300000.0
2007-03-21 09:43:00,1.6622,1.6622,1.6621,1.6621,136300000.0
2007-03-21 09:44:00,1.662,1.662,1.6617,1.662,136300000.0
2007-03-21 09:45:00,1.6621,1.6622,1.6619,1.6622,136300000.0
2007-03-21 09:46:00,1.6623,1.6623,1.6621,1.6622,136300000.0
2007-03-21 09:47:00,1.6621,1.6622,1.6618,1.6618,136300000.0
2007-03-21 09:48:00,1.6619,1.6621,1.6619,1.6619,136300000.0
2007-03-21 09:49:00,1.662,1.6623,1.6619,1.6619,136300000.0
2007-03-21 09:50:00,1.662,1.6621,1.6618,1.662,136300000.0
2007-03-21 09:51:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2007-03-21 09:52:00,1.662,1.662,1.662,1.662,136300000.0
2007-03-21 09:53:00,1.6619,1.6622,1.6619,1.6621,136300000.0
2007-03-21 09:54:00,1.6622,1.6623,1.6619,1.6623,136300000.0
2007-03-21 09:55:00,1.6621,1.6623,1.6621,1.6621,136300000.0
2007-03-21 09:56:00,1.6622,1.6625,1.6621,1.6625,136300000.0
2007-03-21 09:57:00,1.6624,1.6625,1.6623,1.6623,136300000.0
2007-03-21 09:58:00,1.6624,1.6624,1.6618,1.6619,136300000.0
2007-03-21 09:59:00,1.6621,1.6623,1.6616,1.6623,136300000.0
2007-03-21 10:00:00,1.6622,1.6623,1.6618,1.6618,136300000.0
2007-03-21 10:01:00,1.6617,1.6618,1.6614,1.6614,136300000.0
2007-03-21 10:02:00,1.6615,1.6617,1.6613,1.6613,136300000.0
2007-03-21 10:03:00,1.6614,1.6616,1.6613,1.6613,136300000.0
2007-03-21 10:04:00,1.6615,1.6617,1.6614,1.6614,136300000.0
2007-03-21 10:05:00,1.6612,1.6613,1.661,1.661,136300000.0
2007-03-21 10:06:00,1.6611,1.6612,1.661,1.6611,136300000.0
2007-03-21 10:07:00,1.6609,1.6611,1.6609,1.6609,136300000.0
2007-03-21 10:08:00,1.661,1.6613,1.661,1.6612,136300000.0
2007-03-21 10:09:00,1.6611,1.6613,1.661,1.661,136300000.0
2007-03-21 10:10:00,1.6611,1.6611,1.6609,1.661,136300000.0
2007-03-21 10:11:00,1.6609,1.6612,1.6609,1.661,136300000.0
2007-03-21 10:12:00,1.6609,1.661,1.6608,1.661,136300000.0
2007-03-21 10:13:00,1.6609,1.6609,1.6608,1.6608,136300000.0
2007-03-21 10:14:00,1.6609,1.661,1.6607,1.6607,136300000.0
2007-03-21 10:15:00,1.6606,1.6607,1.6605,1.6605,136300000.0
2007-03-21 10:16:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2007-03-21 10:17:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2007-03-21 10:18:00,1.6605,1.6607,1.6604,1.6605,136300000.0
2007-03-21 10:19:00,1.6604,1.6605,1.6604,1.6604,136300000.0
2007-03-21 10:20:00,1.6603,1.6603,1.6595,1.6595,136300000.0
2007-03-21 10:21:00,1.6594,1.6601,1.6594,1.6601,136300000.0
2007-03-21 10:22:00,1.66,1.6605,1.6599,1.6605,136300000.0
2007-03-21 10:23:00,1.6606,1.6607,1.6602,1.6604,136300000.0
2007-03-21 10:24:00,1.6605,1.6608,1.6604,1.6606,136300000.0
2007-03-21 10:25:00,1.6608,1.6609,1.6608,1.6609,136300000.0
2007-03-21 10:26:00,1.6608,1.6608,1.6604,1.6605,136300000.0
2007-03-21 10:27:00,1.6607,1.6607,1.6605,1.6606,136300000.0
2007-03-21 10:28:00,1.6605,1.6606,1.6602,1.6604,136300000.0
2007-03-21 10:29:00,1.6605,1.6605,1.6602,1.6603,136300000.0
2007-03-21 10:30:00,1.6602,1.6611,1.6602,1.6609,136300000.0
2007-03-21 10:31:00,1.6608,1.6608,1.6603,1.6605,136300000.0
2007-03-21 10:32:00,1.6604,1.6607,1.6603,1.6607,136300000.0
2007-03-21 10:33:00,1.6608,1.6608,1.6606,1.6607,136300000.0
2007-03-21 10:34:00,1.6608,1.6608,1.6605,1.6605,136300000.0
2007-03-21 10:35:00,1.6606,1.6608,1.6606,1.6607,136300000.0
2007-03-21 10:36:00,1.6608,1.6609,1.6604,1.6604,136300000.0
2007-03-21 10:37:00,1.6606,1.6609,1.6606,1.6607,136300000.0
2007-03-21 10:38:00,1.6605,1.661,1.6605,1.6608,136300000.0
2007-03-21 10:39:00,1.6609,1.6609,1.6606,1.6607,136300000.0
2007-03-21 10:40:00,1.6606,1.6608,1.6606,1.6606,136300000.0
2007-03-21 10:41:00,1.6607,1.6607,1.6605,1.6605,136300000.0
2007-03-21 10:42:00,1.6603,1.6605,1.6599,1.6599,136300000.0
2007-03-21 10:43:00,1.6598,1.6599,1.6597,1.6598,136300000.0
2007-03-21 10:44:00,1.6599,1.6599,1.6598,1.6598,136300000.0
2007-03-21 10:45:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2007-03-21 10:46:00,1.6597,1.6598,1.6594,1.6595,136300000.0
2007-03-21 10:47:00,1.6594,1.6594,1.6589,1.659,136300000.0
2007-03-21 10:48:00,1.6589,1.659,1.6586,1.6588,136300000.0
2007-03-21 10:49:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2007-03-21 10:50:00,1.6589,1.659,1.6587,1.6589,136300000.0
2007-03-21 10:51:00,1.659,1.6591,1.6587,1.6587,136300000.0
2007-03-21 10:52:00,1.6588,1.659,1.6584,1.6587,136300000.0
2007-03-21 10:53:00,1.6585,1.6586,1.6581,1.6584,136300000.0
2007-03-21 10:54:00,1.6582,1.6584,1.6581,1.6583,136300000.0
2007-03-21 10:55:00,1.6582,1.6584,1.6581,1.6582,136300000.0
2007-03-21 10:56:00,1.6581,1.6587,1.658,1.6586,136300000.0
2007-03-21 10:57:00,1.6587,1.6587,1.6574,1.6574,136300000.0
2007-03-21 10:58:00,1.6575,1.658,1.6575,1.6577,136300000.0
2007-03-21 10:59:00,1.6572,1.6577,1.6568,1.6576,136300000.0
2007-03-21 11:00:00,1.6577,1.6583,1.6577,1.6582,136300000.0
2007-03-21 11:01:00,1.6583,1.6584,1.6579,1.6584,136300000.0
2007-03-21 11:02:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2007-03-21 11:03:00,1.6586,1.6594,1.6586,1.6591,136300000.0
2007-03-21 11:04:00,1.6592,1.6592,1.6589,1.6592,136300000.0
2007-03-21 11:05:00,1.6591,1.6594,1.659,1.659,136300000.0
2007-03-21 11:06:00,1.6589,1.6593,1.6589,1.659,136300000.0
2007-03-21 11:07:00,1.6591,1.6595,1.659,1.6595,136300000.0
2007-03-21 11:08:00,1.6594,1.6595,1.659,1.6591,136300000.0
2007-03-21 11:09:00,1.659,1.6595,1.6589,1.6594,136300000.0
2007-03-21 11:10:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2007-03-21 11:11:00,1.6592,1.6592,1.659,1.659,136300000.0
2007-03-21 11:12:00,1.6592,1.6592,1.6588,1.6591,136300000.0
2007-03-21 11:13:00,1.659,1.6592,1.6589,1.6591,136300000.0
2007-03-21 11:14:00,1.659,1.6591,1.6588,1.6589,136300000.0
2007-03-21 11:15:00,1.6588,1.6589,1.6587,1.6587,136300000.0
2007-03-21 11:16:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2007-03-21 11:17:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2007-03-21 11:18:00,1.6589,1.6591,1.6588,1.659,136300000.0
2007-03-21 11:19:00,1.6591,1.6592,1.6589,1.659,136300000.0
2007-03-21 11:20:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-03-21 11:21:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2007-03-21 11:22:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2007-03-21 11:23:00,1.6588,1.6591,1.6588,1.659,136300000.0
2007-03-21 11:24:00,1.6589,1.659,1.6588,1.6588,136300000.0
2007-03-21 11:25:00,1.6587,1.6588,1.6587,1.6588,136300000.0
2007-03-21 11:26:00,1.6589,1.6589,1.6582,1.6582,136300000.0
2007-03-21 11:27:00,1.6581,1.6584,1.658,1.6582,136300000.0
2007-03-21 11:28:00,1.6583,1.6585,1.6583,1.6583,136300000.0
2007-03-21 11:29:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2007-03-21 11:30:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2007-03-21 11:31:00,1.6584,1.6586,1.6584,1.6586,136300000.0
2007-03-21 11:32:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2007-03-21 11:33:00,1.6587,1.6592,1.6586,1.6592,136300000.0
2007-03-21 11:34:00,1.659,1.659,1.6585,1.6587,136300000.0
2007-03-21 11:35:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2007-03-21 11:36:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2007-03-21 11:37:00,1.6588,1.6588,1.6581,1.6581,136300000.0
2007-03-21 11:38:00,1.6582,1.6583,1.6578,1.658,136300000.0
2007-03-21 11:39:00,1.6581,1.6581,1.658,1.6581,136300000.0
2007-03-21 11:40:00,1.6582,1.6582,1.6579,1.658,136300000.0
2007-03-21 11:41:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2007-03-21 11:42:00,1.6584,1.6585,1.6581,1.6582,136300000.0
2007-03-21 11:43:00,1.6583,1.6583,1.6581,1.6583,136300000.0
2007-03-21 11:44:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2007-03-21 11:45:00,1.6581,1.6582,1.6581,1.6581,136300000.0
2007-03-21 11:46:00,1.6582,1.6582,1.658,1.658,136300000.0
2007-03-21 11:47:00,1.6581,1.6581,1.6576,1.6576,136300000.0
2007-03-21 11:48:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2007-03-21 11:49:00,1.6577,1.6577,1.6576,1.6577,136300000.0
2007-03-21 11:50:00,1.6579,1.6579,1.6576,1.6577,136300000.0
2007-03-21 11:51:00,1.6579,1.658,1.6577,1.6578,136300000.0
2007-03-21 11:52:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2007-03-21 11:53:00,1.6576,1.6577,1.6575,1.6575,136300000.0
2007-03-21 11:54:00,1.6576,1.6576,1.6574,1.6575,136300000.0
2007-03-21 11:55:00,1.6576,1.6579,1.6576,1.6577,136300000.0
2007-03-21 11:56:00,1.6578,1.6578,1.6577,1.6578,136300000.0
2007-03-21 11:57:00,1.6577,1.6578,1.6576,1.6576,136300000.0
2007-03-21 11:58:00,1.6578,1.658,1.6578,1.6578,136300000.0
2007-03-21 11:59:00,1.6579,1.6581,1.6579,1.658,136300000.0
2007-03-21 12:00:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2007-03-21 12:01:00,1.6579,1.6579,1.6573,1.6576,136300000.0
2007-03-21 12:02:00,1.6577,1.658,1.6576,1.6578,136300000.0
2007-03-21 12:03:00,1.6579,1.658,1.6578,1.658,136300000.0
2007-03-21 12:04:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2007-03-21 12:05:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2007-03-21 12:06:00,1.6582,1.6586,1.6582,1.6582,136300000.0
2007-03-21 12:07:00,1.6583,1.6584,1.6575,1.658,136300000.0
2007-03-21 12:08:00,1.6579,1.6581,1.6579,1.658,136300000.0
2007-03-21 12:09:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2007-03-21 12:10:00,1.658,1.6582,1.6579,1.6582,136300000.0
2007-03-21 12:11:00,1.6581,1.6581,1.658,1.658,136300000.0
2007-03-21 12:12:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-21 12:13:00,1.6584,1.6584,1.6581,1.6583,136300000.0
2007-03-21 12:14:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2007-03-21 12:15:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2007-03-21 12:16:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2007-03-21 12:17:00,1.6585,1.6585,1.6583,1.6583,136300000.0
2007-03-21 12:18:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2007-03-21 12:19:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2007-03-21 12:20:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2007-03-21 12:21:00,1.6582,1.6582,1.658,1.6582,136300000.0
2007-03-21 12:22:00,1.6584,1.6586,1.6581,1.6584,136300000.0
2007-03-21 12:23:00,1.6583,1.6587,1.6582,1.6583,136300000.0
2007-03-21 12:24:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2007-03-21 12:25:00,1.6585,1.6586,1.6583,1.6584,136300000.0
2007-03-21 12:26:00,1.6586,1.6587,1.6584,1.6585,136300000.0
2007-03-21 12:27:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2007-03-21 12:28:00,1.6586,1.6586,1.6578,1.6582,136300000.0
2007-03-21 12:29:00,1.6581,1.6584,1.6581,1.6583,136300000.0
2007-03-21 12:30:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2007-03-21 12:31:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-03-21 12:32:00,1.6586,1.6588,1.6586,1.6587,136300000.0
2007-03-21 12:33:00,1.6588,1.6589,1.6586,1.6588,136300000.0
2007-03-21 12:34:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2007-03-21 12:35:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2007-03-21 12:36:00,1.6587,1.6587,1.6584,1.6585,136300000.0
2007-03-21 12:37:00,1.6584,1.6585,1.6583,1.6584,136300000.0
2007-03-21 12:38:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2007-03-21 12:39:00,1.6583,1.6584,1.6583,1.6583,136300000.0
2007-03-21 12:40:00,1.6582,1.6583,1.658,1.6581,136300000.0
2007-03-21 12:41:00,1.658,1.6582,1.6579,1.658,136300000.0
2007-03-21 12:42:00,1.6579,1.6581,1.6579,1.658,136300000.0
2007-03-21 12:43:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2007-03-21 12:44:00,1.658,1.658,1.6578,1.6578,136300000.0
2007-03-21 12:45:00,1.658,1.6583,1.6576,1.6583,136300000.0
2007-03-21 12:46:00,1.6582,1.6582,1.658,1.658,136300000.0
2007-03-21 12:47:00,1.6581,1.6581,1.658,1.6581,136300000.0
2007-03-21 12:48:00,1.658,1.6582,1.658,1.6581,136300000.0
2007-03-21 12:49:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2007-03-21 12:50:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2007-03-21 12:51:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2007-03-21 12:52:00,1.6584,1.6584,1.6581,1.6581,136300000.0
2007-03-21 12:53:00,1.658,1.658,1.6579,1.6579,136300000.0
2007-03-21 12:54:00,1.658,1.658,1.6579,1.6579,136300000.0
2007-03-21 12:55:00,1.658,1.6582,1.6575,1.6577,136300000.0
2007-03-21 12:56:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2007-03-21 12:57:00,1.6573,1.6574,1.6571,1.6574,136300000.0
2007-03-21 12:58:00,1.6575,1.6575,1.6573,1.6575,136300000.0
2007-03-21 12:59:00,1.6573,1.6575,1.657,1.6572,136300000.0
2007-03-21 13:00:00,1.6573,1.6573,1.6568,1.657,136300000.0
2007-03-21 13:01:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2007-03-21 13:02:00,1.6574,1.6575,1.6572,1.6575,136300000.0
2007-03-21 13:03:00,1.6574,1.6583,1.6574,1.6583,136300000.0
2007-03-21 13:04:00,1.6584,1.6584,1.6581,1.6582,136300000.0
2007-03-21 13:05:00,1.6581,1.6583,1.6581,1.6582,136300000.0
2007-03-21 13:06:00,1.6583,1.6584,1.6582,1.6582,136300000.0
2007-03-21 13:07:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2007-03-21 13:08:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2007-03-21 13:09:00,1.6584,1.6584,1.6581,1.6584,136300000.0
2007-03-21 13:10:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2007-03-21 13:11:00,1.6586,1.6587,1.6583,1.6584,136300000.0
2007-03-21 13:12:00,1.6583,1.6584,1.658,1.658,136300000.0
2007-03-21 13:13:00,1.6579,1.6582,1.6578,1.6581,136300000.0
2007-03-21 13:14:00,1.6582,1.6585,1.6582,1.6585,136300000.0
2007-03-21 13:15:00,1.6584,1.6585,1.6582,1.6584,136300000.0
2007-03-21 13:16:00,1.6583,1.6585,1.6577,1.6578,136300000.0
2007-03-21 13:17:00,1.658,1.658,1.6578,1.6578,136300000.0
2007-03-21 13:18:00,1.6579,1.658,1.6577,1.6578,136300000.0
2007-03-21 13:19:00,1.6577,1.6578,1.6572,1.6572,136300000.0
2007-03-21 13:20:00,1.6573,1.6574,1.6571,1.6573,136300000.0
2007-03-21 13:21:00,1.6575,1.6579,1.6574,1.6579,136300000.0
2007-03-21 13:22:00,1.6581,1.6584,1.6579,1.6584,136300000.0
2007-03-21 13:23:00,1.6583,1.6583,1.6583,1.6583,136300000.0
2007-03-21 13:24:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-21 13:25:00,1.6582,1.6583,1.6581,1.6583,136300000.0
2007-03-21 13:26:00,1.6581,1.6582,1.658,1.658,136300000.0
2007-03-21 13:27:00,1.6579,1.658,1.6577,1.658,136300000.0
2007-03-21 13:28:00,1.6579,1.6579,1.6578,1.6578,136300000.0
2007-03-21 13:29:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2007-03-21 13:30:00,1.6575,1.6578,1.6573,1.6577,136300000.0
2007-03-21 13:31:00,1.6578,1.6578,1.6575,1.6577,136300000.0
2007-03-21 13:32:00,1.6578,1.6578,1.6577,1.6577,136300000.0
2007-03-21 13:33:00,1.6576,1.6578,1.6576,1.6577,136300000.0
2007-03-21 13:34:00,1.6576,1.6579,1.6576,1.6578,136300000.0
2007-03-21 13:36:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2007-03-21 13:37:00,1.6578,1.6579,1.6578,1.6579,136300000.0
2007-03-21 13:38:00,1.658,1.6582,1.658,1.658,136300000.0
2007-03-21 13:39:00,1.6581,1.6581,1.6579,1.6581,136300000.0
2007-03-21 13:40:00,1.6582,1.6582,1.6573,1.6574,136300000.0
2007-03-21 13:41:00,1.6573,1.6576,1.6573,1.6574,136300000.0
2007-03-21 13:42:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2007-03-21 13:43:00,1.6575,1.6579,1.6575,1.6579,136300000.0
2007-03-21 13:44:00,1.6578,1.6583,1.6578,1.658,136300000.0
2007-03-21 13:45:00,1.6579,1.658,1.6579,1.658,136300000.0
2007-03-21 13:46:00,1.6579,1.6581,1.6575,1.6575,136300000.0
2007-03-21 13:47:00,1.6576,1.658,1.6576,1.6578,136300000.0
2007-03-21 13:48:00,1.6579,1.658,1.6578,1.6579,136300000.0
2007-03-21 13:49:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2007-03-21 13:50:00,1.6579,1.658,1.6575,1.6577,136300000.0
2007-03-21 13:51:00,1.6578,1.6582,1.6577,1.6581,136300000.0
2007-03-21 13:52:00,1.6582,1.6585,1.658,1.658,136300000.0
2007-03-21 13:53:00,1.6579,1.6584,1.6579,1.6581,136300000.0
2007-03-21 13:54:00,1.6582,1.6585,1.6582,1.6585,136300000.0
2007-03-21 13:55:00,1.6584,1.6585,1.6582,1.6582,136300000.0
2007-03-21 13:56:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2007-03-21 13:57:00,1.6585,1.6585,1.6581,1.6582,136300000.0
2007-03-21 13:58:00,1.6581,1.6582,1.6578,1.6579,136300000.0
2007-03-21 13:59:00,1.658,1.6582,1.6578,1.658,136300000.0
2007-03-21 14:00:00,1.6579,1.6579,1.6578,1.6579,136300000.0
2007-03-21 14:01:00,1.658,1.6581,1.6578,1.658,136300000.0
2007-03-21 14:02:00,1.6579,1.6584,1.6579,1.6582,136300000.0
2007-03-21 14:03:00,1.6581,1.6583,1.6581,1.6581,136300000.0
2007-03-21 14:04:00,1.6582,1.6582,1.6579,1.658,136300000.0
2007-03-21 14:05:00,1.6581,1.6581,1.658,1.658,136300000.0
2007-03-21 14:06:00,1.6578,1.658,1.6578,1.6579,136300000.0
2007-03-21 14:07:00,1.6583,1.6586,1.6582,1.6586,136300000.0
2007-03-21 14:08:00,1.6584,1.6585,1.6582,1.6582,136300000.0
2007-03-21 14:09:00,1.6581,1.6585,1.658,1.6585,136300000.0
2007-03-21 14:10:00,1.6584,1.6584,1.6579,1.658,136300000.0
2007-03-21 14:11:00,1.6579,1.658,1.6578,1.6578,136300000.0
2007-03-21 14:12:00,1.6579,1.6582,1.6579,1.6581,136300000.0
2007-03-21 14:13:00,1.658,1.6582,1.6579,1.6581,136300000.0
2007-03-21 14:14:00,1.658,1.6583,1.658,1.6581,136300000.0
2007-03-21 14:15:00,1.6583,1.6583,1.658,1.6582,136300000.0
2007-03-21 14:16:00,1.6581,1.6585,1.6581,1.6585,136300000.0
2007-03-21 14:17:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2007-03-21 14:18:00,1.6584,1.6586,1.6583,1.6585,136300000.0
2007-03-21 14:19:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2007-03-21 14:20:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2007-03-21 14:21:00,1.6584,1.6585,1.6583,1.6583,136300000.0
2007-03-21 14:22:00,1.6584,1.6587,1.6582,1.6583,136300000.0
2007-03-21 14:23:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2007-03-21 14:24:00,1.6582,1.6583,1.6582,1.6582,136300000.0
2007-03-21 14:25:00,1.6581,1.6581,1.658,1.6581,136300000.0
2007-03-21 14:26:00,1.658,1.6584,1.6579,1.6579,136300000.0
2007-03-21 14:28:00,1.658,1.658,1.6579,1.658,136300000.0
2007-03-21 14:29:00,1.6579,1.6581,1.6578,1.6581,136300000.0
2007-03-21 14:30:00,1.6579,1.6585,1.6579,1.6581,136300000.0
2007-03-21 14:31:00,1.6583,1.6584,1.6582,1.6583,136300000.0
2007-03-21 14:32:00,1.6582,1.6584,1.6582,1.6583,136300000.0
2007-03-21 14:33:00,1.6582,1.6587,1.6582,1.6587,136300000.0
2007-03-21 14:34:00,1.6586,1.659,1.6585,1.6589,136300000.0
2007-03-21 14:35:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2007-03-21 14:36:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2007-03-21 14:37:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2007-03-21 14:38:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2007-03-21 14:39:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2007-03-21 14:40:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2007-03-21 14:41:00,1.6582,1.6586,1.6582,1.6583,136300000.0
2007-03-21 14:42:00,1.6584,1.6585,1.6584,1.6584,136300000.0
2007-03-21 14:43:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2007-03-21 14:44:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2007-03-21 14:45:00,1.6586,1.6588,1.6586,1.6586,136300000.0
2007-03-21 14:46:00,1.6587,1.6587,1.6583,1.6584,136300000.0
2007-03-21 14:47:00,1.6585,1.6585,1.658,1.6583,136300000.0
2007-03-21 14:48:00,1.6582,1.6582,1.6582,1.6582,136300000.0
2007-03-21 14:49:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2007-03-21 14:50:00,1.6585,1.6585,1.6581,1.6581,136300000.0
2007-03-21 14:51:00,1.6582,1.6583,1.6581,1.6581,136300000.0
2007-03-21 14:52:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2007-03-21 14:53:00,1.6582,1.6584,1.6581,1.6581,136300000.0
2007-03-21 14:54:00,1.658,1.6583,1.658,1.6583,136300000.0
2007-03-21 14:55:00,1.6586,1.6587,1.6583,1.6583,136300000.0
2007-03-21 14:56:00,1.6584,1.6586,1.6583,1.6585,136300000.0
2007-03-21 14:57:00,1.6584,1.6586,1.6583,1.6585,136300000.0
2007-03-21 14:58:00,1.6584,1.6587,1.6582,1.6582,136300000.0
2007-03-21 14:59:00,1.6583,1.6583,1.6579,1.6581,136300000.0
2007-03-21 15:00:00,1.6582,1.6582,1.6579,1.6581,136300000.0
2007-03-21 15:01:00,1.6582,1.6586,1.6581,1.6582,136300000.0
2007-03-21 15:02:00,1.6581,1.6584,1.6581,1.6584,136300000.0
2007-03-21 15:03:00,1.6583,1.6586,1.6582,1.6583,136300000.0
2007-03-21 15:04:00,1.6582,1.6586,1.6582,1.6583,136300000.0
2007-03-21 15:05:00,1.6584,1.6587,1.6584,1.6585,136300000.0
2007-03-21 15:06:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2007-03-21 15:07:00,1.6584,1.6587,1.6584,1.6585,136300000.0
2007-03-21 15:08:00,1.6584,1.6585,1.6584,1.6585,136300000.0
2007-03-21 15:09:00,1.6586,1.6588,1.6586,1.6587,136300000.0
2007-03-21 15:10:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2007-03-21 15:11:00,1.6586,1.6587,1.6584,1.6586,136300000.0
2007-03-21 15:12:00,1.6585,1.6585,1.6583,1.6584,136300000.0
2007-03-21 15:13:00,1.6583,1.6587,1.6583,1.6585,136300000.0
2007-03-21 15:14:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2007-03-21 15:15:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2007-03-21 15:16:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2007-03-21 15:17:00,1.6585,1.6587,1.6585,1.6587,136300000.0
2007-03-21 15:18:00,1.6586,1.6587,1.6583,1.6583,136300000.0
2007-03-21 15:19:00,1.6584,1.6585,1.6583,1.6585,136300000.0
2007-03-21 15:20:00,1.6586,1.6586,1.6584,1.6585,136300000.0
2007-03-21 15:21:00,1.6584,1.6587,1.6583,1.6586,136300000.0
2007-03-21 15:22:00,1.6587,1.6587,1.6583,1.6583,136300000.0
2007-03-21 15:23:00,1.6582,1.6584,1.6582,1.6584,136300000.0
2007-03-21 15:24:00,1.6583,1.6584,1.6583,1.6584,136300000.0
2007-03-21 15:25:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2007-03-21 15:26:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2007-03-21 15:27:00,1.6586,1.6587,1.6586,1.6586,136300000.0
2007-03-21 15:28:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2007-03-21 15:29:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2007-03-21 15:30:00,1.6586,1.6589,1.6586,1.6588,136300000.0
2007-03-21 15:31:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2007-03-21 15:32:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2007-03-21 15:33:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2007-03-21 15:34:00,1.6587,1.659,1.6587,1.6589,136300000.0
2007-03-21 15:35:00,1.659,1.6591,1.6588,1.6588,136300000.0
2007-03-21 15:36:00,1.6589,1.6589,1.6585,1.6586,136300000.0
2007-03-21 15:37:00,1.6585,1.6588,1.6585,1.6587,136300000.0
2007-03-21 15:38:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2007-03-21 15:39:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2007-03-21 15:40:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-03-21 15:41:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2007-03-21 15:42:00,1.6585,1.6586,1.6584,1.6585,136300000.0
2007-03-21 15:43:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2007-03-21 15:44:00,1.6583,1.6585,1.6583,1.6584,136300000.0
2007-03-21 15:45:00,1.6585,1.6589,1.6584,1.6589,136300000.0
2007-03-21 15:47:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2007-03-21 15:48:00,1.659,1.6591,1.659,1.659,136300000.0
2007-03-21 15:49:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-03-21 15:51:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2007-03-21 15:52:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2007-03-21 15:53:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-03-21 15:54:00,1.659,1.6591,1.659,1.659,136300000.0
2007-03-21 15:55:00,1.6591,1.6591,1.6588,1.6588,136300000.0
2007-03-21 15:56:00,1.6589,1.659,1.6588,1.6589,136300000.0
2007-03-21 15:57:00,1.6588,1.6588,1.6586,1.6587,136300000.0
2007-03-21 15:58:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2007-03-21 15:59:00,1.659,1.6593,1.6588,1.6593,136300000.0
2007-03-21 16:00:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2007-03-21 16:01:00,1.6592,1.6595,1.6592,1.6595,136300000.0
2007-03-21 16:02:00,1.6594,1.6597,1.6594,1.6595,136300000.0
2007-03-21 16:03:00,1.6594,1.6597,1.6594,1.6595,136300000.0
2007-03-21 16:04:00,1.6596,1.6599,1.6595,1.6597,136300000.0
2007-03-21 16:05:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2007-03-21 16:06:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2007-03-21 16:07:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-03-21 16:08:00,1.6597,1.6599,1.6596,1.6598,136300000.0
2007-03-21 16:09:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-03-21 16:10:00,1.6598,1.66,1.6598,1.6599,136300000.0
2007-03-21 16:11:00,1.6598,1.6598,1.6596,1.6597,136300000.0
2007-03-21 16:12:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2007-03-21 16:13:00,1.6593,1.6595,1.6593,1.6593,136300000.0
2007-03-21 16:14:00,1.6594,1.6596,1.6592,1.6595,136300000.0
2007-03-21 16:15:00,1.6596,1.6596,1.6592,1.6593,136300000.0
2007-03-21 16:16:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2007-03-21 16:17:00,1.6593,1.6595,1.6592,1.6594,136300000.0
2007-03-21 16:18:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2007-03-21 16:19:00,1.6593,1.6593,1.659,1.6592,136300000.0
2007-03-21 16:20:00,1.659,1.6595,1.659,1.6595,136300000.0
2007-03-21 16:22:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2007-03-21 16:23:00,1.6598,1.6599,1.6596,1.6596,136300000.0
2007-03-21 16:24:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-03-21 16:25:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-03-21 16:28:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2007-03-21 16:29:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-03-21 16:30:00,1.6593,1.6595,1.6592,1.6595,136300000.0
2007-03-21 16:31:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-03-21 16:32:00,1.6596,1.6596,1.6593,1.6596,136300000.0
2007-03-21 16:33:00,1.6597,1.6599,1.6597,1.6598,136300000.0
2007-03-21 16:34:00,1.6599,1.6599,1.6597,1.6599,136300000.0
2007-03-21 16:35:00,1.66,1.6602,1.6599,1.6599,136300000.0
2007-03-21 16:36:00,1.6602,1.6602,1.6599,1.66,136300000.0
2007-03-21 16:37:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-03-21 16:38:00,1.66,1.66,1.6598,1.6598,136300000.0
2007-03-21 16:39:00,1.6599,1.66,1.6598,1.6598,136300000.0
2007-03-21 16:40:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-03-21 16:41:00,1.6598,1.66,1.6596,1.6598,136300000.0
2007-03-21 16:42:00,1.6599,1.66,1.6598,1.6599,136300000.0
2007-03-21 16:43:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-03-21 16:45:00,1.6602,1.6602,1.66,1.6601,136300000.0
2007-03-21 16:46:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-03-21 16:47:00,1.6603,1.6603,1.6601,1.6601,136300000.0
2007-03-21 16:48:00,1.66,1.6601,1.6599,1.6601,136300000.0
2007-03-21 16:49:00,1.66,1.6601,1.6598,1.6598,136300000.0
2007-03-21 16:50:00,1.6597,1.6597,1.6592,1.6593,136300000.0
2007-03-21 16:51:00,1.6594,1.6595,1.659,1.659,136300000.0
2007-03-21 16:52:00,1.6592,1.6594,1.6591,1.6593,136300000.0
2007-03-21 16:53:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2007-03-21 16:54:00,1.6594,1.6597,1.6594,1.6597,136300000.0
2007-03-21 16:55:00,1.6596,1.6602,1.6596,1.6602,136300000.0
2007-03-21 16:56:00,1.6603,1.6604,1.6598,1.6598,136300000.0
2007-03-21 16:57:00,1.6597,1.66,1.6597,1.6599,136300000.0
2007-03-21 16:58:00,1.66,1.66,1.6595,1.6595,136300000.0
2007-03-21 16:59:00,1.6594,1.6596,1.6591,1.6596,136300000.0
2007-03-21 17:00:00,1.6594,1.6595,1.6592,1.6594,136300000.0
2007-03-21 17:01:00,1.6595,1.6596,1.6591,1.6592,136300000.0
2007-03-21 17:02:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2007-03-21 17:03:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2007-03-21 17:04:00,1.6593,1.6596,1.6592,1.6595,136300000.0
2007-03-21 17:05:00,1.6594,1.6594,1.6592,1.6592,136300000.0
2007-03-21 17:06:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2007-03-21 17:07:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-03-21 17:08:00,1.6595,1.6595,1.6592,1.6594,136300000.0
2007-03-21 17:09:00,1.6595,1.6595,1.659,1.659,136300000.0
2007-03-21 17:10:00,1.6592,1.6597,1.6592,1.6596,136300000.0
2007-03-21 17:11:00,1.6597,1.6598,1.6596,1.6598,136300000.0
2007-03-21 17:12:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-03-21 17:13:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-03-21 17:14:00,1.6598,1.6599,1.6597,1.6597,136300000.0
2007-03-21 17:16:00,1.6596,1.6598,1.6595,1.6598,136300000.0
2007-03-21 17:17:00,1.6597,1.6598,1.6596,1.6596,136300000.0
2007-03-21 17:18:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-03-21 17:19:00,1.6596,1.6597,1.6596,1.6596,136300000.0
2007-03-21 17:20:00,1.6595,1.6596,1.6593,1.6593,136300000.0
2007-03-21 17:21:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-03-21 17:23:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2007-03-21 17:24:00,1.6593,1.6596,1.6592,1.6596,136300000.0
2007-03-21 17:25:00,1.6594,1.6598,1.6594,1.6597,136300000.0
2007-03-21 17:26:00,1.6596,1.6599,1.6596,1.6597,136300000.0
2007-03-21 17:27:00,1.6596,1.6598,1.6595,1.6598,136300000.0
2007-03-21 17:28:00,1.6597,1.6597,1.6594,1.6594,136300000.0
2007-03-21 17:29:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2007-03-21 17:30:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2007-03-21 17:31:00,1.6595,1.6596,1.6592,1.6593,136300000.0
2007-03-21 17:32:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2007-03-21 17:33:00,1.6593,1.6596,1.6593,1.6595,136300000.0
2007-03-21 17:34:00,1.6594,1.6595,1.6593,1.6594,136300000.0
2007-03-21 17:35:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2007-03-21 17:36:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2007-03-21 17:37:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2007-03-21 17:38:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2007-03-21 17:39:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2007-03-21 17:40:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-03-21 17:41:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2007-03-21 17:42:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2007-03-21 17:43:00,1.6595,1.6595,1.6592,1.6592,136300000.0
2007-03-21 17:44:00,1.6591,1.6591,1.659,1.6591,136300000.0
2007-03-21 17:46:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-03-21 17:47:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2007-03-21 17:49:00,1.6591,1.6591,1.6589,1.659,136300000.0
2007-03-21 17:50:00,1.6589,1.659,1.6589,1.659,136300000.0
2007-03-21 17:51:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-03-21 17:53:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-03-21 17:54:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-03-21 17:55:00,1.659,1.6592,1.659,1.659,136300000.0
2007-03-21 17:57:00,1.6588,1.659,1.6587,1.6588,136300000.0
2007-03-21 17:58:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2007-03-21 17:59:00,1.659,1.6591,1.659,1.659,136300000.0
2007-03-21 18:00:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-03-21 18:01:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-03-21 18:02:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2007-03-21 18:03:00,1.6594,1.66,1.6593,1.6598,136300000.0
2007-03-21 18:04:00,1.6599,1.6599,1.6595,1.6596,136300000.0
2007-03-21 18:06:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2007-03-21 18:07:00,1.6594,1.6596,1.6594,1.6596,136300000.0
2007-03-21 18:08:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2007-03-21 18:09:00,1.6597,1.6597,1.6597,1.6597,136300000.0
2007-03-21 18:11:00,1.6596,1.6596,1.6596,1.6596,136300000.0
2007-03-21 18:13:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-03-21 18:16:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-03-21 18:18:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2007-03-21 18:19:00,1.6593,1.6593,1.6591,1.6593,136300000.0
2007-03-21 18:20:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2007-03-21 18:21:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2007-03-21 18:22:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2007-03-21 18:23:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2007-03-21 18:24:00,1.6591,1.6592,1.659,1.6592,136300000.0
2007-03-21 18:25:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2007-03-21 18:26:00,1.6592,1.6593,1.659,1.6593,136300000.0
2007-03-21 18:27:00,1.6592,1.6592,1.6589,1.6592,136300000.0
2007-03-21 18:28:00,1.6593,1.6593,1.6591,1.6592,136300000.0
2007-03-21 18:30:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-03-21 18:31:00,1.659,1.6591,1.659,1.6591,136300000.0
2007-03-21 18:32:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2007-03-21 18:33:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2007-03-21 18:34:00,1.659,1.6591,1.659,1.6591,136300000.0
2007-03-21 18:35:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2007-03-21 18:36:00,1.6591,1.6591,1.659,1.6591,136300000.0
2007-03-21 18:37:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-03-21 18:38:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2007-03-21 18:39:00,1.6588,1.659,1.6588,1.6589,136300000.0
2007-03-21 18:40:00,1.6588,1.659,1.6586,1.659,136300000.0
2007-03-21 18:41:00,1.6591,1.6591,1.6589,1.6589,136300000.0
2007-03-21 18:42:00,1.6588,1.659,1.6587,1.6589,136300000.0
2007-03-21 18:43:00,1.659,1.6591,1.6588,1.6588,136300000.0
2007-03-21 18:44:00,1.6589,1.659,1.6588,1.6589,136300000.0
2007-03-21 18:45:00,1.6588,1.6589,1.6588,1.6589,136300000.0
2007-03-21 18:46:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-03-21 18:47:00,1.6586,1.6588,1.6586,1.6588,136300000.0
2007-03-21 18:48:00,1.6586,1.6589,1.6586,1.6587,136300000.0
2007-03-21 18:49:00,1.6586,1.6589,1.6586,1.6589,136300000.0
2007-03-21 18:50:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-03-21 18:51:00,1.6589,1.659,1.6588,1.6589,136300000.0
2007-03-21 18:52:00,1.659,1.659,1.6584,1.6588,136300000.0
2007-03-21 18:53:00,1.6587,1.6589,1.6586,1.6588,136300000.0
2007-03-21 18:54:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-03-21 18:55:00,1.6586,1.659,1.6586,1.659,136300000.0
2007-03-21 18:56:00,1.6589,1.659,1.6589,1.659,136300000.0
2007-03-21 18:57:00,1.6589,1.6589,1.6587,1.6587,136300000.0
2007-03-21 18:58:00,1.6588,1.6588,1.6586,1.6586,136300000.0
2007-03-21 18:59:00,1.6585,1.6587,1.6585,1.6585,136300000.0
2007-03-21 19:01:00,1.6586,1.6587,1.6585,1.6587,136300000.0
2007-03-21 19:02:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-03-21 19:03:00,1.6591,1.6595,1.6591,1.6595,136300000.0
2007-03-21 19:04:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-03-21 19:05:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2007-03-21 19:06:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2007-03-21 19:07:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2007-03-21 19:08:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2007-03-21 19:09:00,1.6593,1.6595,1.6592,1.6594,136300000.0
2007-03-21 19:10:00,1.6595,1.6596,1.6593,1.6595,136300000.0
2007-03-21 19:11:00,1.6596,1.6597,1.6594,1.6594,136300000.0
2007-03-21 19:12:00,1.6595,1.6596,1.6595,1.6595,136300000.0
2007-03-21 19:13:00,1.6593,1.6596,1.6592,1.6595,136300000.0
2007-03-21 19:14:00,1.6594,1.6599,1.6591,1.6596,136300000.0
2007-03-21 19:15:00,1.6592,1.6611,1.6592,1.6601,136300000.0
2007-03-21 19:16:00,1.6598,1.6611,1.6596,1.6607,136300000.0
2007-03-21 19:17:00,1.6605,1.6613,1.6588,1.6588,136300000.0
2007-03-21 19:18:00,1.6586,1.6604,1.6586,1.6596,136300000.0
2007-03-21 19:19:00,1.6595,1.6609,1.6592,1.66,136300000.0
2007-03-21 19:20:00,1.6599,1.6601,1.6583,1.6583,136300000.0
2007-03-21 19:21:00,1.6587,1.6593,1.6582,1.6585,136300000.0
2007-03-21 19:22:00,1.6584,1.6584,1.6564,1.6564,136300000.0
2007-03-21 19:23:00,1.6561,1.657,1.6561,1.6564,136300000.0
2007-03-21 19:25:00,1.6563,1.6567,1.6562,1.6562,136300000.0
2007-03-21 19:26:00,1.656,1.657,1.6559,1.6563,136300000.0
2007-03-21 19:27:00,1.6561,1.6578,1.6557,1.6571,136300000.0
2007-03-21 19:28:00,1.6569,1.6589,1.6567,1.6584,136300000.0
2007-03-21 19:29:00,1.6583,1.6584,1.6574,1.6577,136300000.0
2007-03-21 19:30:00,1.6578,1.658,1.6575,1.658,136300000.0
2007-03-21 19:31:00,1.6581,1.6592,1.6579,1.6592,136300000.0
2007-03-21 19:32:00,1.659,1.6594,1.6585,1.6589,136300000.0
2007-03-21 19:33:00,1.659,1.6595,1.6587,1.6592,136300000.0
2007-03-21 19:34:00,1.6591,1.6591,1.6574,1.6574,136300000.0
2007-03-21 19:35:00,1.6578,1.6579,1.6569,1.6571,136300000.0
2007-03-21 19:36:00,1.6569,1.6577,1.6568,1.6573,136300000.0
2007-03-21 19:37:00,1.6572,1.6575,1.6568,1.6574,136300000.0
2007-03-21 19:38:00,1.6573,1.6575,1.657,1.6572,136300000.0
2007-03-21 19:39:00,1.6571,1.6573,1.6565,1.6568,136300000.0
2007-03-21 19:40:00,1.6566,1.6573,1.6566,1.6572,136300000.0
2007-03-21 19:41:00,1.657,1.6576,1.6569,1.6576,136300000.0
2007-03-21 19:42:00,1.6575,1.6578,1.6573,1.6578,136300000.0
2007-03-21 19:43:00,1.6576,1.6578,1.657,1.6578,136300000.0
2007-03-21 19:44:00,1.6575,1.6577,1.6571,1.6576,136300000.0
2007-03-21 19:45:00,1.6575,1.6579,1.6574,1.6578,136300000.0
2007-03-21 19:46:00,1.6579,1.658,1.6571,1.6574,136300000.0
2007-03-21 19:47:00,1.6573,1.6578,1.6565,1.6567,136300000.0
2007-03-21 19:48:00,1.6568,1.6571,1.6565,1.6567,136300000.0
2007-03-21 19:49:00,1.6566,1.6566,1.6562,1.6564,136300000.0
2007-03-21 19:50:00,1.6562,1.6563,1.6552,1.6556,136300000.0
2007-03-21 19:52:00,1.6561,1.6563,1.6555,1.6555,136300000.0
2007-03-21 19:53:00,1.6557,1.6561,1.6555,1.656,136300000.0
2007-03-21 19:54:00,1.6562,1.6566,1.6559,1.6562,136300000.0
2007-03-21 19:55:00,1.6563,1.6563,1.6553,1.6559,136300000.0
2007-03-21 19:56:00,1.6558,1.6565,1.6555,1.6564,136300000.0
2007-03-21 19:57:00,1.6563,1.6566,1.6555,1.6556,136300000.0
2007-03-21 19:58:00,1.6557,1.6557,1.6549,1.6549,136300000.0
2007-03-21 19:59:00,1.6547,1.6558,1.6547,1.6553,136300000.0
2007-03-21 20:00:00,1.6554,1.6561,1.6554,1.6557,136300000.0
2007-03-21 20:01:00,1.6558,1.656,1.6556,1.6559,136300000.0
2007-03-21 20:02:00,1.6558,1.6558,1.6554,1.6556,136300000.0
2007-03-21 20:03:00,1.6557,1.656,1.6555,1.6559,136300000.0
2007-03-21 20:04:00,1.6561,1.6562,1.6556,1.6559,136300000.0
2007-03-21 20:05:00,1.6558,1.6562,1.6556,1.6561,136300000.0
2007-03-21 20:06:00,1.656,1.6562,1.6555,1.6558,136300000.0
2007-03-21 20:07:00,1.6559,1.6562,1.6558,1.6562,136300000.0
2007-03-21 20:08:00,1.6563,1.6565,1.6554,1.6556,136300000.0
2007-03-21 20:09:00,1.6557,1.6563,1.6557,1.6562,136300000.0
2007-03-21 20:10:00,1.6561,1.6566,1.6561,1.6563,136300000.0
2007-03-21 20:11:00,1.6562,1.6565,1.6562,1.6563,136300000.0
2007-03-21 20:12:00,1.6562,1.6566,1.6562,1.6566,136300000.0
2007-03-21 20:13:00,1.6567,1.6571,1.6565,1.6569,136300000.0
2007-03-21 20:14:00,1.6568,1.6569,1.6559,1.6559,136300000.0
2007-03-21 20:15:00,1.6558,1.6563,1.6557,1.6562,136300000.0
2007-03-21 20:16:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2007-03-21 20:17:00,1.6558,1.6559,1.6554,1.6559,136300000.0
2007-03-21 20:18:00,1.6557,1.656,1.6555,1.6558,136300000.0
2007-03-21 20:19:00,1.6559,1.6566,1.6557,1.6566,136300000.0
2007-03-21 20:20:00,1.6565,1.6567,1.6565,1.6565,136300000.0
2007-03-21 20:21:00,1.6566,1.6567,1.6564,1.6566,136300000.0
2007-03-21 20:22:00,1.6567,1.6567,1.6556,1.6556,136300000.0
2007-03-21 20:23:00,1.6557,1.6559,1.6555,1.6555,136300000.0
2007-03-21 20:24:00,1.6556,1.6557,1.6554,1.6556,136300000.0
2007-03-21 20:25:00,1.6557,1.6557,1.6554,1.6556,136300000.0
2007-03-21 20:26:00,1.6557,1.6559,1.6552,1.6557,136300000.0
2007-03-21 20:27:00,1.6556,1.6556,1.655,1.655,136300000.0
2007-03-21 20:28:00,1.6551,1.6559,1.6551,1.6558,136300000.0
2007-03-21 20:29:00,1.6557,1.6558,1.6551,1.6554,136300000.0
2007-03-21 20:30:00,1.6553,1.6555,1.655,1.6555,136300000.0
2007-03-21 20:31:00,1.6554,1.6556,1.6553,1.6554,136300000.0
2007-03-21 20:32:00,1.6556,1.6558,1.6556,1.6556,136300000.0
2007-03-21 20:33:00,1.6558,1.6561,1.6557,1.656,136300000.0
2007-03-21 20:34:00,1.6562,1.6563,1.6561,1.6561,136300000.0
2007-03-21 20:35:00,1.656,1.6561,1.656,1.6561,136300000.0
2007-03-21 20:36:00,1.656,1.6561,1.6559,1.656,136300000.0
2007-03-21 20:37:00,1.6559,1.656,1.6558,1.656,136300000.0
2007-03-21 20:38:00,1.6561,1.6564,1.6561,1.6563,136300000.0
2007-03-21 20:39:00,1.6562,1.6564,1.6561,1.6564,136300000.0
2007-03-21 20:40:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2007-03-21 20:41:00,1.6563,1.6563,1.6562,1.6563,136300000.0
2007-03-21 20:42:00,1.6564,1.6565,1.6563,1.6565,136300000.0
2007-03-21 20:43:00,1.6566,1.6566,1.6564,1.6564,136300000.0
2007-03-21 20:44:00,1.6563,1.6563,1.6559,1.6559,136300000.0
2007-03-21 20:45:00,1.6561,1.6562,1.6557,1.6557,136300000.0
2007-03-21 20:46:00,1.6558,1.6561,1.6555,1.6556,136300000.0
2007-03-21 20:47:00,1.6558,1.6564,1.6556,1.6564,136300000.0
2007-03-21 20:48:00,1.6561,1.6565,1.6559,1.6564,136300000.0
2007-03-21 20:49:00,1.6563,1.6567,1.656,1.6566,136300000.0
2007-03-21 20:50:00,1.6567,1.6567,1.6562,1.6563,136300000.0
2007-03-21 20:51:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2007-03-21 20:52:00,1.6565,1.6565,1.6561,1.6564,136300000.0
2007-03-21 20:53:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2007-03-21 20:54:00,1.6562,1.6564,1.656,1.6561,136300000.0
2007-03-21 20:55:00,1.6562,1.6564,1.6559,1.6563,136300000.0
2007-03-21 20:56:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2007-03-21 20:57:00,1.6563,1.6566,1.6563,1.6566,136300000.0
2007-03-21 20:58:00,1.6565,1.6568,1.6565,1.6566,136300000.0
2007-03-21 20:59:00,1.6567,1.6569,1.6566,1.6568,136300000.0
2007-03-21 21:00:00,1.6567,1.6568,1.6565,1.6566,136300000.0
2007-03-21 21:01:00,1.6567,1.6568,1.6565,1.6567,136300000.0
2007-03-21 21:02:00,1.6566,1.6569,1.6566,1.6568,136300000.0
2007-03-21 21:03:00,1.6569,1.6569,1.6564,1.6565,136300000.0
2007-03-21 21:04:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2007-03-21 21:05:00,1.6566,1.6567,1.6565,1.6565,136300000.0
2007-03-21 21:06:00,1.6564,1.6565,1.6564,1.6565,136300000.0
2007-03-21 21:07:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2007-03-21 21:08:00,1.6564,1.6564,1.6562,1.6563,136300000.0
2007-03-21 21:09:00,1.6562,1.6564,1.6562,1.6562,136300000.0
2007-03-21 21:10:00,1.6561,1.6562,1.656,1.6562,136300000.0
2007-03-21 21:11:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2007-03-21 21:12:00,1.656,1.6561,1.656,1.656,136300000.0
2007-03-21 21:13:00,1.6557,1.6559,1.6557,1.6558,136300000.0
2007-03-21 21:14:00,1.6557,1.6558,1.6556,1.6558,136300000.0
2007-03-21 21:15:00,1.6554,1.6554,1.6554,1.6554,136300000.0
2007-03-21 21:16:00,1.6556,1.6557,1.6556,1.6556,136300000.0
2007-03-21 21:17:00,1.6557,1.6559,1.6556,1.6557,136300000.0
2007-03-21 21:18:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2007-03-21 21:19:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2007-03-21 21:20:00,1.6554,1.6555,1.6552,1.6553,136300000.0
2007-03-21 21:21:00,1.6554,1.6557,1.6553,1.6556,136300000.0
2007-03-21 21:22:00,1.6557,1.6558,1.6554,1.6555,136300000.0
2007-03-21 21:23:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2007-03-21 21:24:00,1.6551,1.6553,1.655,1.655,136300000.0
2007-03-21 21:25:00,1.6551,1.6552,1.655,1.6551,136300000.0
2007-03-21 21:26:00,1.655,1.655,1.6549,1.655,136300000.0
2007-03-21 21:27:00,1.6549,1.655,1.6549,1.655,136300000.0
2007-03-21 21:28:00,1.6551,1.6554,1.6549,1.6552,136300000.0
2007-03-21 21:29:00,1.6553,1.6554,1.6551,1.6553,136300000.0
2007-03-21 21:30:00,1.6552,1.6553,1.655,1.6552,136300000.0
2007-03-21 21:31:00,1.6551,1.6552,1.6551,1.6552,136300000.0
2007-03-21 21:32:00,1.655,1.6551,1.6548,1.6551,136300000.0
2007-03-21 21:33:00,1.655,1.6556,1.655,1.6554,136300000.0
2007-03-21 21:34:00,1.6552,1.6553,1.6552,1.6552,136300000.0
2007-03-21 21:35:00,1.6553,1.6555,1.6553,1.6555,136300000.0
2007-03-21 21:36:00,1.6554,1.6562,1.6554,1.656,136300000.0
2007-03-21 21:37:00,1.6561,1.6562,1.6559,1.6559,136300000.0
2007-03-21 21:38:00,1.656,1.6561,1.656,1.6561,136300000.0
2007-03-21 21:39:00,1.656,1.6561,1.656,1.6561,136300000.0
2007-03-21 21:40:00,1.656,1.6564,1.656,1.6564,136300000.0
2007-03-21 21:41:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2007-03-21 21:42:00,1.6562,1.6562,1.6556,1.6559,136300000.0
2007-03-21 21:43:00,1.6558,1.656,1.6557,1.656,136300000.0
2007-03-21 21:44:00,1.6559,1.656,1.6559,1.656,136300000.0
2007-03-21 21:45:00,1.6559,1.6567,1.6559,1.6564,136300000.0
2007-03-21 21:46:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2007-03-21 21:47:00,1.656,1.6561,1.656,1.6561,136300000.0
2007-03-21 21:48:00,1.656,1.6561,1.656,1.6561,136300000.0
2007-03-21 21:49:00,1.656,1.656,1.6557,1.6557,136300000.0
2007-03-21 21:50:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2007-03-21 21:51:00,1.6556,1.6559,1.6556,1.6559,136300000.0
2007-03-21 21:52:00,1.656,1.656,1.6557,1.6557,136300000.0
2007-03-21 21:53:00,1.6558,1.656,1.6558,1.6558,136300000.0
2007-03-21 21:54:00,1.6559,1.6562,1.6558,1.6561,136300000.0
2007-03-21 21:55:00,1.656,1.6562,1.656,1.656,136300000.0
2007-03-21 21:57:00,1.6559,1.6561,1.6557,1.6557,136300000.0
2007-03-21 21:58:00,1.6556,1.6562,1.6556,1.6562,136300000.0
2007-03-21 21:59:00,1.6561,1.6561,1.6559,1.6561,136300000.0
2007-03-21 22:00:00,1.656,1.656,1.6558,1.6558,136300000.0
2007-03-21 22:01:00,1.6557,1.656,1.6557,1.6559,136300000.0
2007-03-21 22:02:00,1.656,1.6561,1.6559,1.656,136300000.0
2007-03-21 22:03:00,1.6561,1.6562,1.656,1.6562,136300000.0
2007-03-21 22:04:00,1.6563,1.6565,1.6561,1.6563,136300000.0
2007-03-21 22:05:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2007-03-21 22:06:00,1.6563,1.6564,1.6561,1.6561,136300000.0
2007-03-21 22:07:00,1.6562,1.6562,1.6559,1.6561,136300000.0
2007-03-21 22:08:00,1.656,1.656,1.656,1.656,136300000.0
2007-03-21 22:09:00,1.6559,1.656,1.6559,1.656,136300000.0
2007-03-21 22:10:00,1.6559,1.656,1.6559,1.656,136300000.0
2007-03-21 22:11:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2007-03-21 22:12:00,1.656,1.6561,1.656,1.656,136300000.0
2007-03-21 22:13:00,1.6561,1.6562,1.656,1.656,136300000.0
2007-03-21 22:14:00,1.6559,1.656,1.6559,1.656,136300000.0
2007-03-21 22:15:00,1.6559,1.656,1.6559,1.6559,136300000.0
2007-03-21 22:16:00,1.656,1.6561,1.6559,1.6561,136300000.0
2007-03-21 22:17:00,1.656,1.6566,1.656,1.6563,136300000.0
2007-03-21 22:18:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2007-03-21 22:19:00,1.6563,1.6563,1.656,1.6563,136300000.0
2007-03-21 22:20:00,1.6564,1.6564,1.6563,1.6563,136300000.0
2007-03-21 22:21:00,1.6564,1.6564,1.6563,1.6564,136300000.0
2007-03-21 22:22:00,1.6563,1.6563,1.656,1.6561,136300000.0
2007-03-21 22:23:00,1.6562,1.6564,1.6562,1.6562,136300000.0
2007-03-21 22:24:00,1.6561,1.6562,1.6559,1.656,136300000.0
2007-03-21 22:25:00,1.6559,1.656,1.6559,1.656,136300000.0
2007-03-21 22:26:00,1.6561,1.6562,1.656,1.6561,136300000.0
2007-03-21 22:28:00,1.656,1.656,1.6559,1.656,136300000.0
2007-03-21 22:29:00,1.6561,1.6562,1.656,1.656,136300000.0
2007-03-21 22:30:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2007-03-21 22:31:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2007-03-21 22:32:00,1.6561,1.6564,1.6561,1.6563,136300000.0
2007-03-21 22:33:00,1.6564,1.6564,1.656,1.6561,136300000.0
2007-03-21 22:34:00,1.6562,1.6564,1.6562,1.6564,136300000.0
2007-03-21 22:35:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2007-03-21 22:36:00,1.6563,1.6566,1.6561,1.6564,136300000.0
2007-03-21 22:37:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2007-03-21 22:38:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2007-03-21 22:40:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2007-03-21 22:41:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2007-03-21 22:42:00,1.6565,1.6567,1.6565,1.6565,136300000.0
2007-03-21 22:43:00,1.6564,1.6565,1.6562,1.6563,136300000.0
2007-03-21 22:44:00,1.6564,1.6566,1.6564,1.6566,136300000.0
2007-03-21 22:45:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2007-03-21 22:46:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2007-03-21 22:47:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2007-03-21 22:48:00,1.6566,1.6566,1.6565,1.6565,136300000.0
2007-03-21 22:49:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2007-03-21 22:51:00,1.6567,1.6567,1.6566,1.6566,136300000.0
2007-03-21 22:52:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2007-03-21 22:53:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2007-03-21 22:54:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2007-03-21 22:55:00,1.6564,1.6569,1.6564,1.6567,136300000.0
2007-03-21 22:56:00,1.6566,1.6567,1.6561,1.6564,136300000.0
2007-03-21 22:57:00,1.6563,1.6563,1.6557,1.6559,136300000.0
2007-03-21 22:58:00,1.6558,1.6563,1.6558,1.6559,136300000.0
2007-03-21 22:59:00,1.656,1.6561,1.6559,1.6561,136300000.0
2007-03-21 23:00:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2007-03-21 23:02:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2007-03-21 23:03:00,1.6565,1.6565,1.6561,1.6562,136300000.0
2007-03-21 23:04:00,1.6563,1.6563,1.6561,1.6562,136300000.0
2007-03-21 23:05:00,1.6561,1.6561,1.656,1.656,136300000.0
2007-03-21 23:06:00,1.6561,1.6561,1.6556,1.6556,136300000.0
2007-03-21 23:07:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2007-03-21 23:08:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2007-03-21 23:09:00,1.6555,1.6557,1.6555,1.6555,136300000.0
2007-03-21 23:10:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2007-03-21 23:11:00,1.6551,1.6553,1.655,1.6551,136300000.0
2007-03-21 23:12:00,1.6549,1.6554,1.6548,1.6553,136300000.0
2007-03-21 23:13:00,1.6554,1.6555,1.6551,1.6551,136300000.0
2007-03-21 23:14:00,1.6552,1.6558,1.6549,1.6555,136300000.0
2007-03-21 23:15:00,1.6553,1.6557,1.6552,1.6557,136300000.0
2007-03-21 23:16:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2007-03-21 23:17:00,1.6554,1.6556,1.6553,1.6556,136300000.0
2007-03-21 23:18:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2007-03-21 23:19:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2007-03-21 23:20:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2007-03-21 23:21:00,1.6556,1.6557,1.6556,1.6557,136300000.0
2007-03-21 23:22:00,1.6556,1.6557,1.6555,1.6557,136300000.0
2007-03-21 23:23:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2007-03-21 23:24:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2007-03-21 23:25:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2007-03-21 23:26:00,1.6557,1.656,1.6557,1.656,136300000.0
2007-03-21 23:27:00,1.6559,1.6561,1.6557,1.6557,136300000.0
2007-03-21 23:29:00,1.6556,1.6558,1.6556,1.6557,136300000.0
2007-03-21 23:30:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2007-03-21 23:32:00,1.6559,1.656,1.6558,1.6559,136300000.0
2007-03-21 23:33:00,1.656,1.656,1.6558,1.6558,136300000.0
2007-03-21 23:34:00,1.656,1.656,1.6559,1.656,136300000.0
2007-03-21 23:35:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2007-03-21 23:36:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2007-03-21 23:37:00,1.6557,1.6558,1.6556,1.6556,136300000.0
2007-03-21 23:38:00,1.6555,1.6556,1.6555,1.6556,136300000.0
2007-03-21 23:39:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2007-03-21 23:40:00,1.6553,1.6554,1.6552,1.6553,136300000.0
2007-03-21 23:41:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2007-03-21 23:43:00,1.6552,1.6554,1.6552,1.6553,136300000.0
2007-03-21 23:44:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2007-03-21 23:45:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2007-03-21 23:46:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2007-03-21 23:47:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2007-03-21 23:48:00,1.6556,1.6558,1.6554,1.6554,136300000.0
2007-03-21 23:49:00,1.6553,1.6554,1.655,1.6553,136300000.0
2007-03-21 23:50:00,1.6551,1.6553,1.6551,1.6551,136300000.0
2007-03-21 23:51:00,1.6552,1.6553,1.6552,1.6552,136300000.0
2007-03-21 23:52:00,1.6553,1.6554,1.6552,1.6554,136300000.0
2007-03-21 23:53:00,1.6555,1.6557,1.6555,1.6556,136300000.0
2007-03-21 23:54:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2007-03-21 23:55:00,1.6557,1.6557,1.6554,1.6554,136300000.0
2007-03-21 23:56:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2007-03-21 23:57:00,1.6554,1.6554,1.6552,1.6553,136300000.0
2007-03-21 23:58:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2007-03-21 23:59:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2007-03-22 00:00:00,1.6554,1.6554,1.6553,1.6554,136300000.0
2007-03-22 00:01:00,1.6553,1.6556,1.6552,1.6555,136300000.0
2007-03-22 00:02:00,1.6558,1.6558,1.6553,1.6554,136300000.0
2007-03-22 00:03:00,1.6555,1.6557,1.6554,1.6556,136300000.0
2007-03-22 00:04:00,1.6557,1.656,1.6557,1.656,136300000.0
2007-03-22 00:05:00,1.6559,1.6559,1.6556,1.6556,136300000.0
2007-03-22 00:06:00,1.6557,1.6558,1.6556,1.6556,136300000.0
2007-03-22 00:07:00,1.6557,1.6558,1.6556,1.6556,136300000.0
2007-03-22 00:08:00,1.6557,1.6558,1.6555,1.6557,136300000.0
2007-03-22 00:09:00,1.6558,1.6559,1.6557,1.6558,136300000.0
2007-03-22 00:10:00,1.6557,1.6557,1.6554,1.6556,136300000.0
2007-03-22 00:11:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2007-03-22 00:12:00,1.6557,1.656,1.6556,1.656,136300000.0
2007-03-22 00:13:00,1.6559,1.6561,1.6558,1.6559,136300000.0
2007-03-22 00:14:00,1.6558,1.6558,1.6558,1.6558,136300000.0
2007-03-22 00:15:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2007-03-22 00:16:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2007-03-22 00:17:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2007-03-22 00:18:00,1.6558,1.6558,1.6556,1.6557,136300000.0
2007-03-22 00:19:00,1.6559,1.6559,1.6555,1.6558,136300000.0
2007-03-22 00:20:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2007-03-22 00:21:00,1.6556,1.6556,1.6555,1.6556,136300000.0
2007-03-22 00:22:00,1.6557,1.6558,1.6556,1.6556,136300000.0
2007-03-22 00:23:00,1.6557,1.6559,1.6556,1.6559,136300000.0
2007-03-22 00:24:00,1.6558,1.656,1.6558,1.6558,136300000.0
2007-03-22 00:25:00,1.6559,1.656,1.6559,1.6559,136300000.0
2007-03-22 00:26:00,1.656,1.6561,1.6559,1.656,136300000.0
2007-03-22 00:27:00,1.6561,1.6563,1.6561,1.6563,136300000.0
2007-03-22 00:28:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2007-03-22 00:29:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2007-03-22 00:30:00,1.6563,1.6563,1.6562,1.6562,136300000.0
2007-03-22 00:31:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2007-03-22 00:32:00,1.6565,1.6565,1.6564,1.6564,136300000.0
2007-03-22 00:33:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2007-03-22 00:34:00,1.6563,1.6565,1.6561,1.6563,136300000.0
2007-03-22 00:35:00,1.6562,1.6564,1.6562,1.6563,136300000.0
2007-03-22 00:36:00,1.6562,1.6563,1.6562,1.6562,136300000.0
2007-03-22 00:37:00,1.6563,1.6565,1.6563,1.6564,136300000.0
2007-03-22 00:38:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2007-03-22 00:39:00,1.6564,1.6565,1.6562,1.6564,136300000.0
2007-03-22 00:40:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2007-03-22 00:41:00,1.6565,1.657,1.6565,1.6569,136300000.0
2007-03-22 00:42:00,1.6568,1.6572,1.6568,1.657,136300000.0
2007-03-22 00:43:00,1.6571,1.6573,1.6568,1.6573,136300000.0
2007-03-22 00:44:00,1.6572,1.6573,1.657,1.657,136300000.0
2007-03-22 00:45:00,1.6571,1.6571,1.657,1.657,136300000.0
2007-03-22 00:46:00,1.6569,1.6571,1.6566,1.6567,136300000.0
2007-03-22 00:47:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2007-03-22 00:48:00,1.6567,1.657,1.6567,1.6569,136300000.0
2007-03-22 00:49:00,1.657,1.6573,1.6569,1.6573,136300000.0
2007-03-22 00:50:00,1.6571,1.6585,1.6571,1.6579,136300000.0
2007-03-22 00:51:00,1.6578,1.6582,1.6577,1.6578,136300000.0
2007-03-22 00:52:00,1.6577,1.6578,1.6574,1.6576,136300000.0
2007-03-22 00:53:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2007-03-22 00:54:00,1.6577,1.6579,1.6571,1.6571,136300000.0
2007-03-22 00:55:00,1.657,1.6573,1.6566,1.6569,136300000.0
2007-03-22 00:56:00,1.6568,1.6572,1.6566,1.6571,136300000.0
2007-03-22 00:57:00,1.657,1.6571,1.6564,1.6567,136300000.0
2007-03-22 00:58:00,1.6565,1.6566,1.6561,1.6563,136300000.0
2007-03-22 00:59:00,1.6565,1.6565,1.6564,1.6565,136300000.0
2007-03-22 01:00:00,1.6566,1.6572,1.6565,1.657,136300000.0
2007-03-22 01:01:00,1.6569,1.6569,1.6565,1.6565,136300000.0
2007-03-22 01:02:00,1.6566,1.6566,1.656,1.6561,136300000.0
2007-03-22 01:03:00,1.656,1.6564,1.6557,1.6561,136300000.0
2007-03-22 01:04:00,1.656,1.6567,1.656,1.6567,136300000.0
2007-03-22 01:05:00,1.6568,1.658,1.6567,1.658,136300000.0
2007-03-22 01:06:00,1.6579,1.6587,1.6578,1.6582,136300000.0
2007-03-22 01:07:00,1.6583,1.6585,1.658,1.6581,136300000.0
2007-03-22 01:08:00,1.658,1.6584,1.658,1.6583,136300000.0
2007-03-22 01:09:00,1.6582,1.6585,1.6582,1.6582,136300000.0
2007-03-22 01:10:00,1.6583,1.6583,1.658,1.6582,136300000.0
2007-03-22 01:11:00,1.6583,1.6596,1.6583,1.659,136300000.0
2007-03-22 01:12:00,1.6589,1.6596,1.6587,1.6596,136300000.0
2007-03-22 01:13:00,1.6597,1.6597,1.659,1.6591,136300000.0
2007-03-22 01:14:00,1.6589,1.6591,1.6589,1.659,136300000.0
2007-03-22 01:15:00,1.6589,1.6589,1.6586,1.6588,136300000.0
2007-03-22 01:16:00,1.6589,1.659,1.6589,1.6589,136300000.0
2007-03-22 01:17:00,1.659,1.6597,1.6588,1.6597,136300000.0
2007-03-22 01:18:00,1.6596,1.6603,1.6593,1.6594,136300000.0
2007-03-22 01:19:00,1.6593,1.6593,1.659,1.659,136300000.0
2007-03-22 01:20:00,1.6591,1.6593,1.6589,1.659,136300000.0
2007-03-22 01:21:00,1.6589,1.659,1.6587,1.6588,136300000.0
2007-03-22 01:22:00,1.6587,1.6588,1.6586,1.6586,136300000.0
2007-03-22 01:23:00,1.6587,1.6588,1.6585,1.6587,136300000.0
2007-03-22 01:24:00,1.6588,1.6592,1.6587,1.6592,136300000.0
2007-03-22 01:25:00,1.6593,1.6599,1.6589,1.6594,136300000.0
2007-03-22 01:26:00,1.6595,1.6595,1.659,1.6592,136300000.0
2007-03-22 01:27:00,1.6593,1.6593,1.6589,1.659,136300000.0
2007-03-22 01:28:00,1.6589,1.6592,1.6589,1.6589,136300000.0
2007-03-22 01:29:00,1.659,1.659,1.6589,1.659,136300000.0
2007-03-22 01:30:00,1.6591,1.6591,1.659,1.6591,136300000.0
2007-03-22 01:31:00,1.6592,1.6592,1.659,1.6592,136300000.0
2007-03-22 01:32:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2007-03-22 01:33:00,1.6592,1.6593,1.659,1.659,136300000.0
2007-03-22 01:34:00,1.6591,1.6594,1.659,1.6593,136300000.0
2007-03-22 01:35:00,1.6592,1.6594,1.6591,1.6593,136300000.0
2007-03-22 01:36:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2007-03-22 01:37:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2007-03-22 01:38:00,1.6592,1.6594,1.6591,1.6594,136300000.0
2007-03-22 01:39:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2007-03-22 01:40:00,1.6594,1.6595,1.6593,1.6595,136300000.0
2007-03-22 01:41:00,1.6593,1.6595,1.6593,1.6595,136300000.0
2007-03-22 01:42:00,1.6594,1.6595,1.6593,1.6593,136300000.0
2007-03-22 01:43:00,1.6595,1.6596,1.6593,1.6594,136300000.0
2007-03-22 01:44:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-03-22 01:45:00,1.6596,1.6596,1.6595,1.6595,136300000.0
2007-03-22 01:46:00,1.6596,1.6596,1.6594,1.6594,136300000.0
2007-03-22 01:47:00,1.6595,1.6597,1.6595,1.6595,136300000.0
2007-03-22 01:48:00,1.6594,1.6595,1.6594,1.6594,136300000.0
2007-03-22 01:49:00,1.6593,1.6594,1.6592,1.6592,136300000.0
2007-03-22 01:50:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2007-03-22 01:51:00,1.6592,1.6592,1.659,1.659,136300000.0
2007-03-22 01:52:00,1.6589,1.6591,1.6588,1.6589,136300000.0
2007-03-22 01:53:00,1.6588,1.6592,1.6588,1.659,136300000.0
2007-03-22 01:54:00,1.6591,1.6595,1.659,1.6592,136300000.0
2007-03-22 01:55:00,1.6593,1.6594,1.6588,1.6589,136300000.0
2007-03-22 01:56:00,1.6588,1.659,1.6586,1.6589,136300000.0
2007-03-22 01:57:00,1.659,1.6592,1.6587,1.6589,136300000.0
2007-03-22 01:58:00,1.659,1.6594,1.6589,1.6594,136300000.0
2007-03-22 01:59:00,1.6593,1.6596,1.6592,1.6593,136300000.0
2007-03-22 02:00:00,1.6595,1.6595,1.6591,1.6594,136300000.0
2007-03-22 02:01:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2007-03-22 02:02:00,1.6597,1.6597,1.6592,1.6592,136300000.0
2007-03-22 02:03:00,1.6593,1.6593,1.6587,1.6587,136300000.0
2007-03-22 02:04:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2007-03-22 02:05:00,1.6588,1.659,1.6587,1.6589,136300000.0
2007-03-22 02:06:00,1.6588,1.6591,1.6588,1.6591,136300000.0
2007-03-22 02:07:00,1.659,1.6591,1.6589,1.6589,136300000.0
2007-03-22 02:08:00,1.659,1.6591,1.6588,1.659,136300000.0
2007-03-22 02:09:00,1.6589,1.659,1.6588,1.6588,136300000.0
2007-03-22 02:10:00,1.6589,1.659,1.6586,1.6587,136300000.0
2007-03-22 02:11:00,1.6588,1.659,1.6587,1.659,136300000.0
2007-03-22 02:12:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2007-03-22 02:13:00,1.6595,1.6597,1.6592,1.6592,136300000.0
2007-03-22 02:14:00,1.6591,1.6595,1.6591,1.6593,136300000.0
2007-03-22 02:15:00,1.6592,1.6593,1.6591,1.6593,136300000.0
2007-03-22 02:16:00,1.6594,1.6594,1.6592,1.6594,136300000.0
2007-03-22 02:17:00,1.6595,1.6597,1.6594,1.6597,136300000.0
2007-03-22 02:18:00,1.6598,1.6598,1.6595,1.6597,136300000.0
2007-03-22 02:19:00,1.6596,1.6597,1.6592,1.6595,136300000.0
2007-03-22 02:20:00,1.6596,1.6597,1.6595,1.6595,136300000.0
2007-03-22 02:21:00,1.6596,1.6596,1.6593,1.6593,136300000.0
2007-03-22 02:22:00,1.6594,1.6595,1.6593,1.6593,136300000.0
2007-03-22 02:23:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-03-22 02:24:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2007-03-22 02:25:00,1.6595,1.6596,1.6592,1.6592,136300000.0
2007-03-22 02:26:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2007-03-22 02:27:00,1.659,1.6592,1.659,1.6591,136300000.0
2007-03-22 02:28:00,1.6592,1.6592,1.6591,1.6591,136300000.0
2007-03-22 02:29:00,1.659,1.6591,1.659,1.659,136300000.0
2007-03-22 02:30:00,1.6591,1.6591,1.6589,1.659,136300000.0
2007-03-22 02:31:00,1.6589,1.659,1.6589,1.6589,136300000.0
2007-03-22 02:32:00,1.659,1.659,1.6589,1.6589,136300000.0
2007-03-22 02:33:00,1.659,1.6591,1.659,1.659,136300000.0
2007-03-22 02:34:00,1.6591,1.6591,1.6589,1.659,136300000.0
2007-03-22 02:35:00,1.6589,1.659,1.6589,1.6589,136300000.0
2007-03-22 02:36:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2007-03-22 02:37:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-03-22 02:38:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-03-22 02:39:00,1.6588,1.6592,1.6588,1.659,136300000.0
2007-03-22 02:40:00,1.6591,1.6594,1.659,1.6593,136300000.0
2007-03-22 02:41:00,1.6594,1.6595,1.6593,1.6593,136300000.0
2007-03-22 02:42:00,1.6594,1.6595,1.6592,1.6593,136300000.0
2007-03-22 02:43:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-03-22 02:44:00,1.6592,1.6594,1.6589,1.6594,136300000.0
2007-03-22 02:45:00,1.6595,1.6595,1.6591,1.6591,136300000.0
2007-03-22 02:46:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2007-03-22 02:47:00,1.6591,1.6592,1.6591,1.6591,136300000.0
2007-03-22 02:48:00,1.659,1.6595,1.659,1.6595,136300000.0
2007-03-22 02:49:00,1.6593,1.6594,1.6591,1.6591,136300000.0
2007-03-22 02:50:00,1.6592,1.6593,1.6591,1.6592,136300000.0
2007-03-22 02:51:00,1.6593,1.6597,1.6592,1.6592,136300000.0
2007-03-22 02:52:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2007-03-22 02:53:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2007-03-22 02:54:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2007-03-22 02:55:00,1.6593,1.6594,1.6593,1.6593,136300000.0
2007-03-22 02:56:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-03-22 02:57:00,1.6592,1.6593,1.6589,1.659,136300000.0
2007-03-22 02:58:00,1.6589,1.6592,1.6589,1.6592,136300000.0
2007-03-22 02:59:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-03-22 03:00:00,1.659,1.6592,1.659,1.6591,136300000.0
2007-03-22 03:01:00,1.6592,1.6594,1.6592,1.6594,136300000.0
2007-03-22 03:03:00,1.6595,1.6595,1.6594,1.6594,136300000.0
2007-03-22 03:04:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2007-03-22 03:05:00,1.6594,1.6594,1.6594,1.6594,136300000.0
2007-03-22 03:06:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2007-03-22 03:07:00,1.6594,1.6594,1.6588,1.6588,136300000.0
2007-03-22 03:08:00,1.6587,1.6589,1.6585,1.6586,136300000.0
2007-03-22 03:09:00,1.6587,1.6588,1.6583,1.6583,136300000.0
2007-03-22 03:10:00,1.6585,1.6585,1.6584,1.6585,136300000.0
2007-03-22 03:11:00,1.6584,1.6586,1.6584,1.6584,136300000.0
2007-03-22 03:12:00,1.6586,1.6586,1.6583,1.6585,136300000.0
2007-03-22 03:13:00,1.6584,1.6588,1.6584,1.6588,136300000.0
2007-03-22 03:14:00,1.6589,1.6589,1.6587,1.6588,136300000.0
2007-03-22 03:15:00,1.6589,1.659,1.6588,1.659,136300000.0
2007-03-22 03:16:00,1.6591,1.6591,1.6589,1.6591,136300000.0
2007-03-22 03:17:00,1.6589,1.6589,1.6588,1.6589,136300000.0
2007-03-22 03:19:00,1.659,1.659,1.6589,1.659,136300000.0
2007-03-22 03:20:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2007-03-22 03:21:00,1.659,1.659,1.6589,1.6589,136300000.0
2007-03-22 03:22:00,1.659,1.6591,1.659,1.6591,136300000.0
2007-03-22 03:23:00,1.6592,1.6592,1.659,1.6591,136300000.0
2007-03-22 03:24:00,1.659,1.6591,1.6588,1.6588,136300000.0
2007-03-22 03:25:00,1.6589,1.6592,1.6589,1.6591,136300000.0
2007-03-22 03:26:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2007-03-22 03:27:00,1.659,1.659,1.6589,1.6589,136300000.0
2007-03-22 03:28:00,1.659,1.659,1.659,1.659,136300000.0
2007-03-22 03:29:00,1.6591,1.6593,1.6591,1.6593,136300000.0
2007-03-22 03:30:00,1.6594,1.6596,1.6593,1.6595,136300000.0
2007-03-22 03:31:00,1.6594,1.6597,1.6592,1.6593,136300000.0
2007-03-22 03:32:00,1.6592,1.6594,1.6592,1.6592,136300000.0
2007-03-22 03:34:00,1.6593,1.6594,1.6593,1.6593,136300000.0
2007-03-22 03:35:00,1.6594,1.6594,1.6592,1.6593,136300000.0
2007-03-22 03:36:00,1.6592,1.6594,1.6591,1.6591,136300000.0
2007-03-22 03:37:00,1.659,1.6591,1.659,1.6591,136300000.0
2007-03-22 03:38:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2007-03-22 03:39:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2007-03-22 03:40:00,1.6591,1.6591,1.6591,1.6591,136300000.0
2007-03-22 03:41:00,1.6592,1.6592,1.6592,1.6592,136300000.0
2007-03-22 03:43:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2007-03-22 03:44:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2007-03-22 03:45:00,1.6593,1.6594,1.6592,1.6594,136300000.0
2007-03-22 03:46:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-03-22 03:47:00,1.6593,1.6593,1.6593,1.6593,136300000.0
2007-03-22 03:48:00,1.6592,1.6593,1.6591,1.6591,136300000.0
2007-03-22 03:49:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2007-03-22 03:50:00,1.6591,1.6592,1.6589,1.6591,136300000.0
2007-03-22 03:52:00,1.659,1.6591,1.659,1.6591,136300000.0
2007-03-22 03:53:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2007-03-22 03:54:00,1.6593,1.6593,1.6592,1.6593,136300000.0
2007-03-22 03:55:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2007-03-22 03:56:00,1.6592,1.6593,1.6592,1.6593,136300000.0
2007-03-22 03:57:00,1.6592,1.6593,1.6592,1.6592,136300000.0
2007-03-22 03:58:00,1.6591,1.6592,1.6588,1.6589,136300000.0
2007-03-22 03:59:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2007-03-22 04:00:00,1.659,1.659,1.6587,1.6587,136300000.0
2007-03-22 04:01:00,1.6589,1.659,1.6587,1.6588,136300000.0
2007-03-22 04:02:00,1.659,1.659,1.6585,1.6588,136300000.0
2007-03-22 04:03:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2007-03-22 04:04:00,1.659,1.6592,1.6589,1.6592,136300000.0
2007-03-22 04:05:00,1.6593,1.6594,1.6591,1.6592,136300000.0
2007-03-22 04:06:00,1.6594,1.6594,1.6591,1.6591,136300000.0
2007-03-22 04:07:00,1.6592,1.6592,1.659,1.6591,136300000.0
2007-03-22 04:08:00,1.659,1.6591,1.6589,1.659,136300000.0
2007-03-22 04:09:00,1.6589,1.6592,1.6589,1.659,136300000.0
2007-03-22 04:10:00,1.6591,1.6592,1.659,1.6592,136300000.0
2007-03-22 04:11:00,1.6591,1.6592,1.6591,1.6592,136300000.0
2007-03-22 04:12:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2007-03-22 04:13:00,1.6588,1.6592,1.6588,1.6592,136300000.0
2007-03-22 04:14:00,1.6591,1.6594,1.6591,1.6592,136300000.0
2007-03-22 04:15:00,1.6593,1.6594,1.6591,1.6592,136300000.0
2007-03-22 04:16:00,1.6591,1.6593,1.6591,1.6592,136300000.0
2007-03-22 04:19:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-03-22 04:20:00,1.6593,1.6593,1.6592,1.6592,136300000.0
2007-03-22 04:21:00,1.6591,1.6591,1.6587,1.6589,136300000.0
2007-03-22 04:22:00,1.6586,1.6588,1.6584,1.6586,136300000.0
2007-03-22 04:23:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2007-03-22 04:24:00,1.6587,1.6589,1.6587,1.6589,136300000.0
2007-03-22 04:25:00,1.659,1.659,1.6587,1.6587,136300000.0
2007-03-22 04:26:00,1.6588,1.6588,1.6587,1.6588,136300000.0
2007-03-22 04:27:00,1.659,1.659,1.6589,1.659,136300000.0
2007-03-22 04:28:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-03-22 04:29:00,1.659,1.6592,1.6586,1.659,136300000.0
2007-03-22 04:30:00,1.6589,1.6591,1.6587,1.6588,136300000.0
2007-03-22 04:31:00,1.6587,1.6587,1.6586,1.6586,136300000.0
2007-03-22 04:32:00,1.6587,1.6587,1.6586,1.6587,136300000.0
2007-03-22 04:33:00,1.6586,1.6586,1.6586,1.6586,136300000.0
2007-03-22 04:34:00,1.6585,1.6586,1.6585,1.6585,136300000.0
2007-03-22 04:35:00,1.6583,1.6585,1.6582,1.6585,136300000.0
2007-03-22 04:36:00,1.6584,1.6585,1.6582,1.6582,136300000.0
2007-03-22 04:37:00,1.6583,1.6586,1.6583,1.6585,136300000.0
2007-03-22 04:38:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2007-03-22 04:39:00,1.6584,1.6586,1.6584,1.6585,136300000.0
2007-03-22 04:40:00,1.6586,1.6586,1.6583,1.6583,136300000.0
2007-03-22 04:41:00,1.6584,1.6585,1.658,1.658,136300000.0
2007-03-22 04:42:00,1.6581,1.6583,1.658,1.6583,136300000.0
2007-03-22 04:43:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-22 04:44:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-22 04:45:00,1.6584,1.6584,1.6583,1.6583,136300000.0
2007-03-22 04:46:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-22 04:47:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-22 04:48:00,1.6584,1.6584,1.6583,1.6584,136300000.0
2007-03-22 04:49:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2007-03-22 04:50:00,1.6585,1.6585,1.6584,1.6584,136300000.0
2007-03-22 04:51:00,1.6585,1.6586,1.6584,1.6586,136300000.0
2007-03-22 04:52:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2007-03-22 04:53:00,1.6587,1.6588,1.6587,1.6587,136300000.0
2007-03-22 04:54:00,1.6588,1.6588,1.6587,1.6587,136300000.0
2007-03-22 04:55:00,1.6588,1.6589,1.6586,1.6587,136300000.0
2007-03-22 04:56:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2007-03-22 04:57:00,1.6588,1.6589,1.6588,1.6588,136300000.0
2007-03-22 04:58:00,1.6587,1.6592,1.6587,1.6592,136300000.0
2007-03-22 04:59:00,1.6591,1.6592,1.659,1.659,136300000.0
2007-03-22 05:00:00,1.6591,1.6591,1.659,1.659,136300000.0
2007-03-22 05:01:00,1.6593,1.6594,1.6593,1.6594,136300000.0
2007-03-22 05:02:00,1.6595,1.6595,1.6593,1.6594,136300000.0
2007-03-22 05:03:00,1.6593,1.6594,1.6591,1.6592,136300000.0
2007-03-22 05:04:00,1.6593,1.6593,1.659,1.6591,136300000.0
2007-03-22 05:05:00,1.659,1.6591,1.6589,1.659,136300000.0
2007-03-22 05:06:00,1.6591,1.6591,1.659,1.659,136300000.0
2007-03-22 05:07:00,1.6589,1.659,1.6589,1.6589,136300000.0
2007-03-22 05:08:00,1.6588,1.6591,1.6588,1.659,136300000.0
2007-03-22 05:09:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2007-03-22 05:10:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-03-22 05:12:00,1.6588,1.6588,1.6588,1.6588,136300000.0
2007-03-22 05:13:00,1.6589,1.6591,1.6589,1.6591,136300000.0
2007-03-22 05:14:00,1.6592,1.6596,1.6592,1.6596,136300000.0
2007-03-22 05:15:00,1.6595,1.6596,1.6593,1.6596,136300000.0
2007-03-22 05:16:00,1.6597,1.6598,1.6594,1.6595,136300000.0
2007-03-22 05:17:00,1.6596,1.6598,1.6596,1.6598,136300000.0
2007-03-22 05:18:00,1.6599,1.6601,1.6598,1.6599,136300000.0
2007-03-22 05:19:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2007-03-22 05:20:00,1.6601,1.6604,1.6601,1.6603,136300000.0
2007-03-22 05:21:00,1.6602,1.6602,1.66,1.6601,136300000.0
2007-03-22 05:22:00,1.66,1.66,1.6598,1.6598,136300000.0
2007-03-22 05:23:00,1.6597,1.6599,1.6596,1.6596,136300000.0
2007-03-22 05:24:00,1.6595,1.6595,1.6595,1.6595,136300000.0
2007-03-22 05:25:00,1.6594,1.6595,1.6592,1.6592,136300000.0
2007-03-22 05:26:00,1.6593,1.6594,1.6592,1.6593,136300000.0
2007-03-22 05:27:00,1.6592,1.6594,1.6592,1.6593,136300000.0
2007-03-22 05:28:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-03-22 05:29:00,1.6594,1.6595,1.6592,1.6595,136300000.0
2007-03-22 05:30:00,1.6594,1.6595,1.6594,1.6595,136300000.0
2007-03-22 05:31:00,1.6594,1.6594,1.6593,1.6594,136300000.0
2007-03-22 05:32:00,1.6593,1.6596,1.6593,1.6596,136300000.0
2007-03-22 05:33:00,1.6595,1.6596,1.6594,1.6595,136300000.0
2007-03-22 05:34:00,1.6596,1.6597,1.6594,1.6596,136300000.0
2007-03-22 05:35:00,1.6597,1.6599,1.6597,1.6599,136300000.0
2007-03-22 05:36:00,1.66,1.66,1.6599,1.6599,136300000.0
2007-03-22 05:37:00,1.66,1.66,1.6599,1.6599,136300000.0
2007-03-22 05:39:00,1.66,1.66,1.66,1.66,136300000.0
2007-03-22 05:40:00,1.6599,1.6602,1.6599,1.6599,136300000.0
2007-03-22 05:41:00,1.66,1.66,1.6597,1.6598,136300000.0
2007-03-22 05:42:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2007-03-22 05:43:00,1.6596,1.6598,1.6596,1.6597,136300000.0
2007-03-22 05:44:00,1.6598,1.6598,1.6598,1.6598,136300000.0
2007-03-22 05:45:00,1.6599,1.6599,1.6599,1.6599,136300000.0
2007-03-22 05:46:00,1.6598,1.6599,1.6598,1.6598,136300000.0
2007-03-22 05:47:00,1.6599,1.66,1.6598,1.6598,136300000.0
2007-03-22 05:48:00,1.6599,1.6599,1.6597,1.6597,136300000.0
2007-03-22 05:49:00,1.6598,1.6598,1.6597,1.6598,136300000.0
2007-03-22 05:50:00,1.6597,1.6598,1.6597,1.6598,136300000.0
2007-03-22 05:51:00,1.6599,1.6599,1.6598,1.6599,136300000.0
2007-03-22 05:52:00,1.6598,1.66,1.6598,1.66,136300000.0
2007-03-22 05:53:00,1.6601,1.6602,1.6599,1.6602,136300000.0
2007-03-22 05:59:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-03-22 06:01:00,1.66,1.66,1.6599,1.6599,136300000.0
2007-03-22 06:02:00,1.66,1.66,1.66,1.66,136300000.0
2007-03-22 06:03:00,1.6601,1.6601,1.6599,1.6601,136300000.0
2007-03-22 06:04:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-03-22 06:05:00,1.6601,1.6601,1.6599,1.6599,136300000.0
2007-03-22 06:06:00,1.66,1.6601,1.6599,1.6599,136300000.0
2007-03-22 06:07:00,1.66,1.6604,1.6597,1.6602,136300000.0
2007-03-22 06:08:00,1.6603,1.6604,1.6601,1.6602,136300000.0
2007-03-22 06:09:00,1.6601,1.6602,1.66,1.6601,136300000.0
2007-03-22 06:10:00,1.6602,1.6603,1.6601,1.6602,136300000.0
2007-03-22 06:11:00,1.6601,1.6602,1.66,1.6601,136300000.0
2007-03-22 06:12:00,1.66,1.66,1.6598,1.6599,136300000.0
2007-03-22 06:13:00,1.66,1.6601,1.6599,1.6601,136300000.0
2007-03-22 06:14:00,1.6602,1.6602,1.66,1.6601,136300000.0
2007-03-22 06:15:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-03-22 06:16:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-03-22 06:17:00,1.6602,1.6603,1.6602,1.6602,136300000.0
2007-03-22 06:18:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2007-03-22 06:19:00,1.6601,1.6602,1.66,1.6602,136300000.0
2007-03-22 06:20:00,1.6603,1.6603,1.6603,1.6603,136300000.0
2007-03-22 06:21:00,1.6602,1.6603,1.66,1.6603,136300000.0
2007-03-22 06:22:00,1.6602,1.6604,1.6601,1.6603,136300000.0
2007-03-22 06:23:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-03-22 06:24:00,1.6602,1.6602,1.66,1.6601,136300000.0
2007-03-22 06:25:00,1.66,1.6602,1.6598,1.66,136300000.0
2007-03-22 06:26:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-03-22 06:27:00,1.66,1.66,1.6598,1.6599,136300000.0
2007-03-22 06:28:00,1.66,1.66,1.6597,1.6599,136300000.0
2007-03-22 06:29:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-03-22 06:30:00,1.6598,1.6599,1.6598,1.6599,136300000.0
2007-03-22 06:31:00,1.6598,1.6604,1.6598,1.6604,136300000.0
2007-03-22 06:32:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2007-03-22 06:33:00,1.6603,1.6603,1.6602,1.6602,136300000.0
2007-03-22 06:34:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2007-03-22 06:35:00,1.6602,1.6603,1.6601,1.6603,136300000.0
2007-03-22 06:36:00,1.6602,1.6604,1.6602,1.6604,136300000.0
2007-03-22 06:37:00,1.6603,1.6604,1.6603,1.6604,136300000.0
2007-03-22 06:38:00,1.6603,1.6603,1.6602,1.6603,136300000.0
2007-03-22 06:39:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-03-22 06:40:00,1.66,1.6603,1.66,1.66,136300000.0
2007-03-22 06:41:00,1.6601,1.6602,1.66,1.6602,136300000.0
2007-03-22 06:42:00,1.6601,1.6601,1.66,1.6601,136300000.0
2007-03-22 06:43:00,1.6602,1.6602,1.66,1.66,136300000.0
2007-03-22 06:44:00,1.6601,1.6602,1.6601,1.6601,136300000.0
2007-03-22 06:45:00,1.6602,1.6602,1.6601,1.6601,136300000.0
2007-03-22 06:46:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-03-22 06:47:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2007-03-22 06:48:00,1.6603,1.6603,1.6601,1.6603,136300000.0
2007-03-22 06:49:00,1.6602,1.6602,1.6602,1.6602,136300000.0
2007-03-22 06:56:00,1.6603,1.6604,1.6602,1.6603,136300000.0
2007-03-22 06:57:00,1.6604,1.6604,1.6601,1.6602,136300000.0
2007-03-22 06:58:00,1.6601,1.6602,1.6601,1.6602,136300000.0
2007-03-22 06:59:00,1.6601,1.6602,1.66,1.66,136300000.0
2007-03-22 07:00:00,1.6601,1.6601,1.66,1.66,136300000.0
2007-03-22 07:01:00,1.6599,1.6601,1.6598,1.6601,136300000.0
2007-03-22 07:02:00,1.66,1.6601,1.66,1.6601,136300000.0
2007-03-22 07:03:00,1.6602,1.6602,1.6598,1.6601,136300000.0
2007-03-22 07:04:00,1.66,1.6602,1.6599,1.6601,136300000.0
2007-03-22 07:05:00,1.6602,1.6606,1.6601,1.6606,136300000.0
2007-03-22 07:06:00,1.6607,1.6608,1.6607,1.6607,136300000.0
2007-03-22 07:07:00,1.6606,1.6606,1.6603,1.6605,136300000.0
2007-03-22 07:08:00,1.6604,1.6607,1.6604,1.6607,136300000.0
2007-03-22 07:09:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2007-03-22 07:10:00,1.6606,1.6606,1.6604,1.6604,136300000.0
2007-03-22 07:11:00,1.6606,1.6606,1.6604,1.6605,136300000.0
2007-03-22 07:12:00,1.6603,1.6604,1.6602,1.6604,136300000.0
2007-03-22 07:13:00,1.6603,1.6603,1.66,1.6603,136300000.0
2007-03-22 07:15:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-03-22 07:16:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-03-22 07:17:00,1.6604,1.6604,1.6603,1.6604,136300000.0
2007-03-22 07:18:00,1.6603,1.6603,1.6601,1.6602,136300000.0
2007-03-22 07:19:00,1.6601,1.6603,1.6599,1.6599,136300000.0
2007-03-22 07:20:00,1.66,1.6605,1.66,1.6604,136300000.0
2007-03-22 07:21:00,1.6605,1.6605,1.6601,1.6603,136300000.0
2007-03-22 07:22:00,1.6602,1.6603,1.6602,1.6603,136300000.0
2007-03-22 07:23:00,1.6602,1.6603,1.6601,1.6601,136300000.0
2007-03-22 07:24:00,1.66,1.6602,1.66,1.6601,136300000.0
2007-03-22 07:25:00,1.6602,1.6602,1.66,1.6601,136300000.0
2007-03-22 07:26:00,1.66,1.66,1.6599,1.66,136300000.0
2007-03-22 07:27:00,1.6601,1.6601,1.6597,1.6598,136300000.0
2007-03-22 07:28:00,1.6597,1.66,1.6597,1.6599,136300000.0
2007-03-22 07:29:00,1.6598,1.66,1.6598,1.6598,136300000.0
2007-03-22 07:30:00,1.6599,1.6602,1.6599,1.6601,136300000.0
2007-03-22 07:31:00,1.66,1.6601,1.6595,1.6596,136300000.0
2007-03-22 07:32:00,1.6595,1.6596,1.6591,1.6593,136300000.0
2007-03-22 07:33:00,1.6594,1.6594,1.6589,1.6592,136300000.0
2007-03-22 07:34:00,1.6591,1.6595,1.659,1.6594,136300000.0
2007-03-22 07:35:00,1.6593,1.6597,1.6593,1.6594,136300000.0
2007-03-22 07:36:00,1.6593,1.6594,1.659,1.6591,136300000.0
2007-03-22 07:37:00,1.6592,1.6597,1.6591,1.6597,136300000.0
2007-03-22 07:38:00,1.6596,1.6597,1.6595,1.6596,136300000.0
2007-03-22 07:39:00,1.6595,1.6597,1.6594,1.6597,136300000.0
2007-03-22 07:40:00,1.6598,1.6598,1.6595,1.6596,136300000.0
2007-03-22 07:41:00,1.6597,1.6597,1.6595,1.6595,136300000.0
2007-03-22 07:42:00,1.6596,1.6597,1.6594,1.6596,136300000.0
2007-03-22 07:43:00,1.6595,1.6595,1.6591,1.6593,136300000.0
2007-03-22 07:44:00,1.6594,1.6595,1.6591,1.6591,136300000.0
2007-03-22 07:45:00,1.6592,1.6594,1.6591,1.6591,136300000.0
2007-03-22 07:46:00,1.6592,1.6592,1.659,1.659,136300000.0
2007-03-22 07:47:00,1.6591,1.6591,1.6588,1.6589,136300000.0
2007-03-22 07:48:00,1.659,1.6591,1.6588,1.6589,136300000.0
2007-03-22 07:49:00,1.6587,1.659,1.6586,1.659,136300000.0
2007-03-22 07:50:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-03-22 07:51:00,1.6588,1.659,1.6587,1.6589,136300000.0
2007-03-22 07:52:00,1.6588,1.6588,1.6586,1.6588,136300000.0
2007-03-22 07:53:00,1.6589,1.6592,1.6588,1.6592,136300000.0
2007-03-22 07:54:00,1.6591,1.6593,1.6587,1.6589,136300000.0
2007-03-22 07:55:00,1.659,1.6591,1.6585,1.6587,136300000.0
2007-03-22 07:56:00,1.6588,1.6589,1.6587,1.6588,136300000.0
2007-03-22 07:57:00,1.6589,1.6589,1.6585,1.6585,136300000.0
2007-03-22 07:58:00,1.6584,1.6591,1.6584,1.6588,136300000.0
2007-03-22 07:59:00,1.659,1.6591,1.6588,1.6591,136300000.0
2007-03-22 08:00:00,1.6592,1.6592,1.6591,1.6592,136300000.0
2007-03-22 08:01:00,1.6591,1.6591,1.6589,1.659,136300000.0
2007-03-22 08:02:00,1.6591,1.6591,1.6586,1.6586,136300000.0
2007-03-22 08:03:00,1.6587,1.6588,1.6584,1.6586,136300000.0
2007-03-22 08:04:00,1.6585,1.6586,1.6584,1.6584,136300000.0
2007-03-22 08:05:00,1.6585,1.6588,1.6584,1.6588,136300000.0
2007-03-22 08:06:00,1.659,1.659,1.6584,1.6584,136300000.0
2007-03-22 08:07:00,1.6585,1.6585,1.6582,1.6584,136300000.0
2007-03-22 08:08:00,1.6583,1.6584,1.6581,1.6582,136300000.0
2007-03-22 08:09:00,1.6581,1.6581,1.6579,1.6579,136300000.0
2007-03-22 08:10:00,1.658,1.6583,1.6578,1.6583,136300000.0
2007-03-22 08:11:00,1.6584,1.6584,1.6578,1.658,136300000.0
2007-03-22 08:12:00,1.6579,1.6581,1.6577,1.6578,136300000.0
2007-03-22 08:13:00,1.6577,1.6577,1.6574,1.6574,136300000.0
2007-03-22 08:14:00,1.6575,1.6576,1.6574,1.6575,136300000.0
2007-03-22 08:15:00,1.6577,1.6577,1.6574,1.6577,136300000.0
2007-03-22 08:16:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2007-03-22 08:17:00,1.6577,1.6578,1.6577,1.6577,136300000.0
2007-03-22 08:18:00,1.6578,1.6579,1.6575,1.6577,136300000.0
2007-03-22 08:19:00,1.6576,1.6577,1.6567,1.6571,136300000.0
2007-03-22 08:20:00,1.6572,1.6576,1.657,1.6574,136300000.0
2007-03-22 08:21:00,1.6573,1.6573,1.6569,1.6572,136300000.0
2007-03-22 08:22:00,1.6573,1.6574,1.657,1.6571,136300000.0
2007-03-22 08:23:00,1.657,1.6571,1.6566,1.6567,136300000.0
2007-03-22 08:24:00,1.6568,1.6571,1.6568,1.6571,136300000.0
2007-03-22 08:25:00,1.6572,1.6572,1.657,1.6571,136300000.0
2007-03-22 08:26:00,1.6572,1.6575,1.6571,1.6573,136300000.0
2007-03-22 08:27:00,1.6574,1.6575,1.6573,1.6573,136300000.0
2007-03-22 08:28:00,1.6574,1.6575,1.6573,1.6575,136300000.0
2007-03-22 08:29:00,1.6574,1.6578,1.6574,1.6576,136300000.0
2007-03-22 08:30:00,1.6577,1.6577,1.6575,1.6576,136300000.0
2007-03-22 08:31:00,1.6575,1.6576,1.6573,1.6573,136300000.0
2007-03-22 08:32:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2007-03-22 08:33:00,1.657,1.6571,1.6569,1.657,136300000.0
2007-03-22 08:34:00,1.6569,1.657,1.6565,1.6568,136300000.0
2007-03-22 08:35:00,1.6567,1.6568,1.6564,1.6565,136300000.0
2007-03-22 08:36:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2007-03-22 08:37:00,1.6565,1.6565,1.6562,1.6564,136300000.0
2007-03-22 08:38:00,1.6563,1.6566,1.6561,1.6564,136300000.0
2007-03-22 08:39:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2007-03-22 08:40:00,1.6561,1.6562,1.6558,1.6559,136300000.0
2007-03-22 08:41:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2007-03-22 08:42:00,1.6557,1.6561,1.6557,1.6559,136300000.0
2007-03-22 08:43:00,1.6561,1.6564,1.6559,1.6561,136300000.0
2007-03-22 08:44:00,1.656,1.6562,1.6559,1.6562,136300000.0
2007-03-22 08:45:00,1.6561,1.6564,1.6561,1.6564,136300000.0
2007-03-22 08:46:00,1.6565,1.657,1.6564,1.6568,136300000.0
2007-03-22 08:47:00,1.6569,1.6569,1.6567,1.6569,136300000.0
2007-03-22 08:48:00,1.657,1.657,1.6569,1.657,136300000.0
2007-03-22 08:49:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2007-03-22 08:50:00,1.657,1.6572,1.657,1.657,136300000.0
2007-03-22 08:51:00,1.6571,1.6577,1.657,1.6577,136300000.0
2007-03-22 08:52:00,1.6578,1.658,1.6576,1.6576,136300000.0
2007-03-22 08:53:00,1.6575,1.6581,1.6574,1.6579,136300000.0
2007-03-22 08:54:00,1.658,1.658,1.6577,1.6578,136300000.0
2007-03-22 08:55:00,1.6577,1.6584,1.6577,1.6583,136300000.0
2007-03-22 08:56:00,1.6584,1.6584,1.6579,1.6581,136300000.0
2007-03-22 08:57:00,1.6582,1.6583,1.6581,1.6582,136300000.0
2007-03-22 08:58:00,1.6583,1.6585,1.658,1.6583,136300000.0
2007-03-22 08:59:00,1.6582,1.6584,1.6581,1.6581,136300000.0
2007-03-22 09:00:00,1.6582,1.6584,1.6581,1.6583,136300000.0
2007-03-22 09:01:00,1.6584,1.6584,1.6582,1.6583,136300000.0
2007-03-22 09:02:00,1.6582,1.6585,1.6582,1.6582,136300000.0
2007-03-22 09:03:00,1.6583,1.6583,1.6581,1.6581,136300000.0
2007-03-22 09:04:00,1.6582,1.6582,1.6579,1.6581,136300000.0
2007-03-22 09:05:00,1.658,1.6581,1.658,1.658,136300000.0
2007-03-22 09:06:00,1.6581,1.6581,1.658,1.6581,136300000.0
2007-03-22 09:07:00,1.658,1.6581,1.658,1.6581,136300000.0
2007-03-22 09:08:00,1.658,1.6582,1.658,1.6582,136300000.0
2007-03-22 09:09:00,1.6581,1.6581,1.658,1.658,136300000.0
2007-03-22 09:10:00,1.6578,1.6579,1.6576,1.6576,136300000.0
2007-03-22 09:11:00,1.6577,1.6578,1.6575,1.6577,136300000.0
2007-03-22 09:12:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2007-03-22 09:13:00,1.6577,1.6578,1.6577,1.6578,136300000.0
2007-03-22 09:14:00,1.6577,1.6578,1.6575,1.6575,136300000.0
2007-03-22 09:15:00,1.6576,1.6576,1.6575,1.6575,136300000.0
2007-03-22 09:16:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2007-03-22 09:17:00,1.6575,1.6577,1.6575,1.6576,136300000.0
2007-03-22 09:18:00,1.6575,1.6576,1.6573,1.6576,136300000.0
2007-03-22 09:19:00,1.6575,1.6576,1.6574,1.6576,136300000.0
2007-03-22 09:20:00,1.6575,1.6576,1.6575,1.6576,136300000.0
2007-03-22 09:21:00,1.6575,1.6576,1.6573,1.6576,136300000.0
2007-03-22 09:22:00,1.6574,1.6575,1.6572,1.6572,136300000.0
2007-03-22 09:23:00,1.6571,1.6573,1.657,1.657,136300000.0
2007-03-22 09:24:00,1.6571,1.6572,1.6568,1.6568,136300000.0
2007-03-22 09:25:00,1.6569,1.657,1.6568,1.6569,136300000.0
2007-03-22 09:26:00,1.657,1.657,1.6568,1.6569,136300000.0
2007-03-22 09:27:00,1.657,1.6571,1.6568,1.6571,136300000.0
2007-03-22 09:28:00,1.657,1.6571,1.6567,1.6569,136300000.0
2007-03-22 09:29:00,1.6568,1.6569,1.6565,1.6566,136300000.0
2007-03-22 09:30:00,1.6567,1.657,1.6566,1.6569,136300000.0
2007-03-22 09:31:00,1.6568,1.657,1.6568,1.657,136300000.0
2007-03-22 09:32:00,1.6568,1.6568,1.6564,1.6568,136300000.0
2007-03-22 09:33:00,1.6567,1.6569,1.6567,1.6567,136300000.0
2007-03-22 09:34:00,1.6566,1.6566,1.6565,1.6566,136300000.0
2007-03-22 09:35:00,1.6565,1.6565,1.6563,1.6565,136300000.0
2007-03-22 09:36:00,1.6564,1.6564,1.656,1.6561,136300000.0
2007-03-22 09:37:00,1.6559,1.6561,1.6556,1.6559,136300000.0
2007-03-22 09:38:00,1.656,1.6561,1.6558,1.6558,136300000.0
2007-03-22 09:39:00,1.6559,1.6566,1.6559,1.6562,136300000.0
2007-03-22 09:40:00,1.6563,1.6564,1.6562,1.6562,136300000.0
2007-03-22 09:41:00,1.656,1.6563,1.656,1.6562,136300000.0
2007-03-22 09:42:00,1.6561,1.6562,1.6557,1.6557,136300000.0
2007-03-22 09:43:00,1.6558,1.656,1.6557,1.656,136300000.0
2007-03-22 09:44:00,1.6561,1.6563,1.6554,1.6555,136300000.0
2007-03-22 09:45:00,1.6554,1.6555,1.6552,1.6552,136300000.0
2007-03-22 09:46:00,1.6551,1.6552,1.6549,1.6552,136300000.0
2007-03-22 09:47:00,1.6551,1.6553,1.6548,1.6548,136300000.0
2007-03-22 09:48:00,1.6549,1.655,1.6545,1.6548,136300000.0
2007-03-22 09:49:00,1.6547,1.6551,1.6547,1.655,136300000.0
2007-03-22 09:50:00,1.6551,1.6552,1.6547,1.6549,136300000.0
2007-03-22 09:51:00,1.655,1.655,1.6545,1.6545,136300000.0
2007-03-22 09:52:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2007-03-22 09:53:00,1.6547,1.6548,1.6545,1.6545,136300000.0
2007-03-22 09:54:00,1.6546,1.6547,1.6544,1.6545,136300000.0
2007-03-22 09:55:00,1.6544,1.6546,1.6544,1.6545,136300000.0
2007-03-22 09:56:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2007-03-22 09:57:00,1.6546,1.6546,1.654,1.6541,136300000.0
2007-03-22 09:58:00,1.654,1.654,1.654,1.654,136300000.0
2007-03-22 09:59:00,1.6543,1.6545,1.654,1.6545,136300000.0
2007-03-22 10:00:00,1.6544,1.6545,1.6541,1.6541,136300000.0
2007-03-22 10:01:00,1.6542,1.6544,1.6542,1.6543,136300000.0
2007-03-22 10:02:00,1.6544,1.6546,1.6544,1.6546,136300000.0
2007-03-22 10:03:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2007-03-22 10:04:00,1.6549,1.6549,1.6546,1.6549,136300000.0
2007-03-22 10:05:00,1.6551,1.6551,1.6549,1.6549,136300000.0
2007-03-22 10:06:00,1.655,1.6552,1.655,1.655,136300000.0
2007-03-22 10:07:00,1.6551,1.6551,1.6549,1.6551,136300000.0
2007-03-22 10:08:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2007-03-22 10:09:00,1.6553,1.6554,1.6552,1.6553,136300000.0
2007-03-22 10:10:00,1.6551,1.6552,1.655,1.655,136300000.0
2007-03-22 10:11:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2007-03-22 10:12:00,1.655,1.6552,1.6549,1.6549,136300000.0
2007-03-22 10:13:00,1.6548,1.6551,1.6548,1.655,136300000.0
2007-03-22 10:14:00,1.6551,1.6552,1.655,1.655,136300000.0
2007-03-22 10:15:00,1.6551,1.6551,1.6544,1.6544,136300000.0
2007-03-22 10:16:00,1.6545,1.6546,1.6543,1.6543,136300000.0
2007-03-22 10:17:00,1.6542,1.6542,1.6536,1.654,136300000.0
2007-03-22 10:18:00,1.6541,1.6543,1.6539,1.654,136300000.0
2007-03-22 10:19:00,1.6541,1.6543,1.654,1.6543,136300000.0
2007-03-22 10:20:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-03-22 10:21:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2007-03-22 10:22:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-03-22 10:23:00,1.6537,1.654,1.6533,1.6539,136300000.0
2007-03-22 10:24:00,1.6538,1.654,1.6538,1.6539,136300000.0
2007-03-22 10:25:00,1.6543,1.6543,1.6539,1.6542,136300000.0
2007-03-22 10:26:00,1.6541,1.6543,1.6541,1.6542,136300000.0
2007-03-22 10:27:00,1.6543,1.6543,1.654,1.6542,136300000.0
2007-03-22 10:28:00,1.6541,1.6542,1.654,1.654,136300000.0
2007-03-22 10:29:00,1.6541,1.6542,1.654,1.6541,136300000.0
2007-03-22 10:30:00,1.6544,1.6544,1.6538,1.6539,136300000.0
2007-03-22 10:31:00,1.6538,1.6539,1.6534,1.6538,136300000.0
2007-03-22 10:32:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2007-03-22 10:33:00,1.6533,1.654,1.6533,1.6534,136300000.0
2007-03-22 10:34:00,1.6533,1.6533,1.6528,1.6532,136300000.0
2007-03-22 10:35:00,1.6533,1.6539,1.6533,1.6538,136300000.0
2007-03-22 10:36:00,1.6539,1.6542,1.6538,1.6541,136300000.0
2007-03-22 10:37:00,1.654,1.6541,1.6534,1.6535,136300000.0
2007-03-22 10:38:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2007-03-22 10:39:00,1.6531,1.6531,1.6528,1.653,136300000.0
2007-03-22 10:40:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2007-03-22 10:41:00,1.6531,1.6535,1.6531,1.6533,136300000.0
2007-03-22 10:42:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2007-03-22 10:43:00,1.6531,1.6533,1.653,1.6533,136300000.0
2007-03-22 10:44:00,1.6535,1.6538,1.6535,1.6537,136300000.0
2007-03-22 10:45:00,1.6535,1.6538,1.6534,1.6537,136300000.0
2007-03-22 10:46:00,1.6538,1.6538,1.6535,1.6535,136300000.0
2007-03-22 10:47:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2007-03-22 10:48:00,1.6537,1.6537,1.6534,1.6536,136300000.0
2007-03-22 10:49:00,1.6535,1.6536,1.6527,1.6528,136300000.0
2007-03-22 10:50:00,1.6527,1.6533,1.6527,1.6532,136300000.0
2007-03-22 10:51:00,1.6531,1.6532,1.6527,1.6527,136300000.0
2007-03-22 10:52:00,1.6526,1.653,1.6525,1.6526,136300000.0
2007-03-22 10:53:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-03-22 10:54:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2007-03-22 10:56:00,1.6521,1.6523,1.652,1.652,136300000.0
2007-03-22 10:57:00,1.6521,1.6524,1.6521,1.6524,136300000.0
2007-03-22 10:58:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2007-03-22 10:59:00,1.6525,1.6529,1.6525,1.6529,136300000.0
2007-03-22 11:00:00,1.6528,1.653,1.6527,1.6529,136300000.0
2007-03-22 11:01:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-03-22 11:02:00,1.6533,1.6534,1.6531,1.6532,136300000.0
2007-03-22 11:03:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2007-03-22 11:04:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2007-03-22 11:05:00,1.6534,1.6534,1.6532,1.6534,136300000.0
2007-03-22 11:06:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2007-03-22 11:07:00,1.6533,1.6536,1.6532,1.6535,136300000.0
2007-03-22 11:08:00,1.6537,1.6538,1.6535,1.6536,136300000.0
2007-03-22 11:09:00,1.6537,1.6538,1.6534,1.6538,136300000.0
2007-03-22 11:10:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2007-03-22 11:11:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2007-03-22 11:12:00,1.6538,1.6539,1.6537,1.6539,136300000.0
2007-03-22 11:13:00,1.6538,1.6542,1.6538,1.6542,136300000.0
2007-03-22 11:14:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2007-03-22 11:15:00,1.6541,1.6542,1.654,1.654,136300000.0
2007-03-22 11:16:00,1.6542,1.6542,1.6536,1.6537,136300000.0
2007-03-22 11:17:00,1.6538,1.6538,1.6534,1.6538,136300000.0
2007-03-22 11:18:00,1.6539,1.654,1.6539,1.654,136300000.0
2007-03-22 11:19:00,1.6539,1.6541,1.6539,1.654,136300000.0
2007-03-22 11:20:00,1.6539,1.6542,1.6539,1.6541,136300000.0
2007-03-22 11:21:00,1.6542,1.6544,1.6541,1.6542,136300000.0
2007-03-22 11:22:00,1.6543,1.6544,1.6541,1.6542,136300000.0
2007-03-22 11:23:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2007-03-22 11:24:00,1.654,1.654,1.6539,1.654,136300000.0
2007-03-22 11:25:00,1.6541,1.6541,1.6539,1.654,136300000.0
2007-03-22 11:26:00,1.6541,1.6543,1.654,1.6542,136300000.0
2007-03-22 11:27:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-03-22 11:28:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2007-03-22 11:29:00,1.6542,1.6542,1.654,1.6541,136300000.0
2007-03-22 11:30:00,1.654,1.6541,1.6539,1.6539,136300000.0
2007-03-22 11:31:00,1.6538,1.654,1.6538,1.654,136300000.0
2007-03-22 11:32:00,1.6539,1.6542,1.6539,1.6541,136300000.0
2007-03-22 11:33:00,1.6542,1.6542,1.6542,1.6542,136300000.0
2007-03-22 11:34:00,1.6541,1.6542,1.6541,1.6541,136300000.0
2007-03-22 11:35:00,1.6539,1.6545,1.6539,1.6545,136300000.0
2007-03-22 11:36:00,1.6544,1.6545,1.6544,1.6545,136300000.0
2007-03-22 11:37:00,1.6546,1.6546,1.6544,1.6545,136300000.0
2007-03-22 11:38:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2007-03-22 11:39:00,1.6545,1.6545,1.6544,1.6545,136300000.0
2007-03-22 11:40:00,1.6544,1.6549,1.6544,1.6547,136300000.0
2007-03-22 11:41:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2007-03-22 11:42:00,1.6549,1.655,1.6548,1.655,136300000.0
2007-03-22 11:43:00,1.6549,1.6552,1.6549,1.6551,136300000.0
2007-03-22 11:44:00,1.6552,1.6555,1.6551,1.6554,136300000.0
2007-03-22 11:45:00,1.6555,1.6557,1.6552,1.6555,136300000.0
2007-03-22 11:46:00,1.6554,1.6556,1.6552,1.6552,136300000.0
2007-03-22 11:47:00,1.6551,1.6555,1.6551,1.6551,136300000.0
2007-03-22 11:48:00,1.655,1.6551,1.6548,1.6549,136300000.0
2007-03-22 11:49:00,1.655,1.6551,1.6547,1.6547,136300000.0
2007-03-22 11:50:00,1.6548,1.6549,1.6547,1.6548,136300000.0
2007-03-22 11:51:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2007-03-22 11:52:00,1.655,1.6552,1.6548,1.6548,136300000.0
2007-03-22 11:53:00,1.6549,1.6552,1.6546,1.6547,136300000.0
2007-03-22 11:54:00,1.6548,1.6551,1.6547,1.6547,136300000.0
2007-03-22 11:55:00,1.6544,1.6552,1.6544,1.6552,136300000.0
2007-03-22 11:56:00,1.6549,1.6549,1.6543,1.6547,136300000.0
2007-03-22 11:57:00,1.6548,1.6549,1.6545,1.6549,136300000.0
2007-03-22 11:58:00,1.6548,1.6551,1.6547,1.6551,136300000.0
2007-03-22 11:59:00,1.6552,1.6552,1.6549,1.655,136300000.0
2007-03-22 12:00:00,1.6551,1.6554,1.6551,1.6552,136300000.0
2007-03-22 12:01:00,1.6551,1.6553,1.655,1.655,136300000.0
2007-03-22 12:02:00,1.6552,1.6553,1.655,1.6552,136300000.0
2007-03-22 12:03:00,1.6551,1.6552,1.655,1.6552,136300000.0
2007-03-22 12:04:00,1.6551,1.6552,1.655,1.655,136300000.0
2007-03-22 12:05:00,1.6547,1.6552,1.6547,1.655,136300000.0
2007-03-22 12:06:00,1.6551,1.6554,1.655,1.6553,136300000.0
2007-03-22 12:07:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2007-03-22 12:08:00,1.6551,1.6556,1.6551,1.6554,136300000.0
2007-03-22 12:09:00,1.6555,1.656,1.6553,1.656,136300000.0
2007-03-22 12:10:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2007-03-22 12:11:00,1.6563,1.6563,1.6561,1.6563,136300000.0
2007-03-22 12:12:00,1.6561,1.6567,1.656,1.6564,136300000.0
2007-03-22 12:13:00,1.6563,1.6564,1.6561,1.6563,136300000.0
2007-03-22 12:14:00,1.6562,1.6562,1.6558,1.6558,136300000.0
2007-03-22 12:15:00,1.6559,1.6561,1.6558,1.6558,136300000.0
2007-03-22 12:16:00,1.6557,1.6565,1.6557,1.6563,136300000.0
2007-03-22 12:17:00,1.6564,1.6565,1.6559,1.656,136300000.0
2007-03-22 12:18:00,1.6561,1.6561,1.6556,1.6558,136300000.0
2007-03-22 12:19:00,1.6557,1.6559,1.6555,1.6556,136300000.0
2007-03-22 12:20:00,1.6555,1.6559,1.6555,1.6559,136300000.0
2007-03-22 12:21:00,1.6558,1.6559,1.6555,1.6557,136300000.0
2007-03-22 12:22:00,1.6558,1.656,1.6558,1.6558,136300000.0
2007-03-22 12:23:00,1.6562,1.6562,1.6559,1.656,136300000.0
2007-03-22 12:24:00,1.6559,1.6562,1.6558,1.6561,136300000.0
2007-03-22 12:25:00,1.656,1.6561,1.6559,1.6561,136300000.0
2007-03-22 12:26:00,1.656,1.6561,1.6559,1.6559,136300000.0
2007-03-22 12:27:00,1.656,1.6561,1.6558,1.6561,136300000.0
2007-03-22 12:28:00,1.656,1.656,1.6557,1.6557,136300000.0
2007-03-22 12:29:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2007-03-22 12:30:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2007-03-22 12:31:00,1.6559,1.6561,1.6558,1.656,136300000.0
2007-03-22 12:33:00,1.6561,1.6561,1.656,1.656,136300000.0
2007-03-22 12:34:00,1.6559,1.6561,1.6559,1.6561,136300000.0
2007-03-22 12:35:00,1.656,1.6561,1.6558,1.6559,136300000.0
2007-03-22 12:36:00,1.6558,1.6558,1.6557,1.6558,136300000.0
2007-03-22 12:37:00,1.6559,1.6559,1.6557,1.6557,136300000.0
2007-03-22 12:38:00,1.6558,1.6558,1.6556,1.6558,136300000.0
2007-03-22 12:39:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2007-03-22 12:40:00,1.6558,1.6559,1.6556,1.6559,136300000.0
2007-03-22 12:41:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2007-03-22 12:42:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2007-03-22 12:43:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2007-03-22 12:44:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2007-03-22 12:45:00,1.6554,1.6554,1.6552,1.6554,136300000.0
2007-03-22 12:46:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2007-03-22 12:47:00,1.6554,1.6554,1.6553,1.6553,136300000.0
2007-03-22 12:48:00,1.6552,1.6555,1.6551,1.6554,136300000.0
2007-03-22 12:49:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2007-03-22 12:50:00,1.6556,1.6556,1.6556,1.6556,136300000.0
2007-03-22 12:51:00,1.6555,1.6556,1.6553,1.6555,136300000.0
2007-03-22 12:52:00,1.6554,1.6555,1.6553,1.6554,136300000.0
2007-03-22 12:53:00,1.6555,1.6555,1.6554,1.6555,136300000.0
2007-03-22 12:54:00,1.6554,1.6555,1.6553,1.6553,136300000.0
2007-03-22 12:55:00,1.6554,1.6555,1.6553,1.6555,136300000.0
2007-03-22 12:56:00,1.6553,1.6554,1.6551,1.6552,136300000.0
2007-03-22 12:57:00,1.6551,1.6553,1.6549,1.6552,136300000.0
2007-03-22 12:58:00,1.6551,1.6553,1.6548,1.655,136300000.0
2007-03-22 12:59:00,1.6551,1.6552,1.6547,1.6549,136300000.0
2007-03-22 13:00:00,1.655,1.6551,1.6548,1.6548,136300000.0
2007-03-22 13:01:00,1.6549,1.6553,1.6549,1.6552,136300000.0
2007-03-22 13:02:00,1.6553,1.6558,1.6553,1.6555,136300000.0
2007-03-22 13:03:00,1.6554,1.6554,1.655,1.6553,136300000.0
2007-03-22 13:04:00,1.6554,1.6554,1.655,1.655,136300000.0
2007-03-22 13:05:00,1.6551,1.6553,1.6547,1.6551,136300000.0
2007-03-22 13:06:00,1.655,1.6556,1.6549,1.6554,136300000.0
2007-03-22 13:07:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2007-03-22 13:08:00,1.6553,1.6555,1.6553,1.6554,136300000.0
2007-03-22 13:09:00,1.6553,1.6557,1.6553,1.6556,136300000.0
2007-03-22 13:10:00,1.6555,1.6556,1.6554,1.6555,136300000.0
2007-03-22 13:11:00,1.6556,1.6556,1.6553,1.6554,136300000.0
2007-03-22 13:12:00,1.6555,1.6555,1.6551,1.6553,136300000.0
2007-03-22 13:13:00,1.6552,1.6554,1.6549,1.6552,136300000.0
2007-03-22 13:14:00,1.6551,1.6553,1.6551,1.6552,136300000.0
2007-03-22 13:15:00,1.6553,1.6553,1.655,1.655,136300000.0
2007-03-22 13:16:00,1.6549,1.6551,1.6547,1.6547,136300000.0
2007-03-22 13:17:00,1.6548,1.655,1.6547,1.6549,136300000.0
2007-03-22 13:18:00,1.6548,1.6549,1.6546,1.6549,136300000.0
2007-03-22 13:19:00,1.655,1.655,1.6547,1.655,136300000.0
2007-03-22 13:20:00,1.6549,1.6551,1.6547,1.6548,136300000.0
2007-03-22 13:21:00,1.6549,1.6552,1.6548,1.6551,136300000.0
2007-03-22 13:22:00,1.6552,1.6553,1.6549,1.6552,136300000.0
2007-03-22 13:23:00,1.6553,1.6557,1.6553,1.6556,136300000.0
2007-03-22 13:24:00,1.6557,1.6557,1.6554,1.6556,136300000.0
2007-03-22 13:25:00,1.6555,1.6555,1.6551,1.6553,136300000.0
2007-03-22 13:26:00,1.6552,1.6554,1.655,1.6551,136300000.0
2007-03-22 13:27:00,1.6553,1.6553,1.6551,1.6551,136300000.0
2007-03-22 13:28:00,1.6552,1.6552,1.6551,1.6552,136300000.0
2007-03-22 13:29:00,1.6551,1.6553,1.6547,1.6547,136300000.0
2007-03-22 13:30:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2007-03-22 13:31:00,1.6549,1.6552,1.6534,1.6534,136300000.0
2007-03-22 13:32:00,1.6535,1.6537,1.653,1.6533,136300000.0
2007-03-22 13:33:00,1.6532,1.6532,1.6523,1.6526,136300000.0
2007-03-22 13:34:00,1.6527,1.653,1.6527,1.6528,136300000.0
2007-03-22 13:35:00,1.6527,1.6532,1.6527,1.6531,136300000.0
2007-03-22 13:36:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2007-03-22 13:37:00,1.653,1.653,1.6529,1.653,136300000.0
2007-03-22 13:38:00,1.6529,1.653,1.6526,1.6528,136300000.0
2007-03-22 13:39:00,1.6527,1.653,1.6526,1.6528,136300000.0
2007-03-22 13:40:00,1.653,1.6536,1.6527,1.6534,136300000.0
2007-03-22 13:41:00,1.6531,1.6533,1.6529,1.6531,136300000.0
2007-03-22 13:42:00,1.6532,1.6537,1.653,1.6536,136300000.0
2007-03-22 13:43:00,1.6535,1.6538,1.6535,1.6536,136300000.0
2007-03-22 13:44:00,1.6538,1.654,1.6537,1.6539,136300000.0
2007-03-22 13:45:00,1.654,1.6542,1.6538,1.6542,136300000.0
2007-03-22 13:46:00,1.6543,1.6544,1.654,1.6542,136300000.0
2007-03-22 13:47:00,1.6545,1.6545,1.6541,1.6541,136300000.0
2007-03-22 13:48:00,1.6542,1.6543,1.6539,1.6542,136300000.0
2007-03-22 13:49:00,1.6541,1.6543,1.6541,1.6543,136300000.0
2007-03-22 13:50:00,1.6544,1.6546,1.6544,1.6544,136300000.0
2007-03-22 13:51:00,1.6545,1.6548,1.6544,1.6548,136300000.0
2007-03-22 13:52:00,1.6549,1.655,1.6548,1.6549,136300000.0
2007-03-22 13:53:00,1.655,1.655,1.6546,1.6546,136300000.0
2007-03-22 13:54:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2007-03-22 13:55:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2007-03-22 13:56:00,1.6549,1.6549,1.6547,1.6547,136300000.0
2007-03-22 13:57:00,1.6548,1.655,1.6547,1.6549,136300000.0
2007-03-22 13:58:00,1.655,1.655,1.6549,1.6549,136300000.0
2007-03-22 13:59:00,1.655,1.655,1.6549,1.6549,136300000.0
2007-03-22 14:00:00,1.655,1.655,1.6545,1.6545,136300000.0
2007-03-22 14:01:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2007-03-22 14:02:00,1.6545,1.6548,1.6544,1.6548,136300000.0
2007-03-22 14:03:00,1.6547,1.6548,1.6546,1.6548,136300000.0
2007-03-22 14:04:00,1.6549,1.655,1.6546,1.6548,136300000.0
2007-03-22 14:05:00,1.6547,1.6548,1.6545,1.6548,136300000.0
2007-03-22 14:06:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2007-03-22 14:07:00,1.6545,1.6546,1.6544,1.6544,136300000.0
2007-03-22 14:08:00,1.6543,1.6544,1.6542,1.6543,136300000.0
2007-03-22 14:09:00,1.6542,1.6543,1.6539,1.654,136300000.0
2007-03-22 14:10:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2007-03-22 14:11:00,1.6543,1.6543,1.6542,1.6543,136300000.0
2007-03-22 14:12:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-03-22 14:13:00,1.6541,1.6542,1.654,1.6541,136300000.0
2007-03-22 14:14:00,1.654,1.6542,1.6539,1.6541,136300000.0
2007-03-22 14:15:00,1.6542,1.6544,1.6541,1.6544,136300000.0
2007-03-22 14:16:00,1.6542,1.6543,1.654,1.6541,136300000.0
2007-03-22 14:17:00,1.654,1.654,1.6538,1.6539,136300000.0
2007-03-22 14:18:00,1.654,1.654,1.6537,1.6537,136300000.0
2007-03-22 14:19:00,1.6539,1.6541,1.6536,1.6536,136300000.0
2007-03-22 14:20:00,1.6537,1.6537,1.6534,1.6535,136300000.0
2007-03-22 14:21:00,1.6534,1.6536,1.6534,1.6534,136300000.0
2007-03-22 14:22:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2007-03-22 14:23:00,1.6539,1.654,1.6538,1.654,136300000.0
2007-03-22 14:24:00,1.6541,1.6543,1.654,1.6541,136300000.0
2007-03-22 14:25:00,1.6542,1.655,1.6541,1.6548,136300000.0
2007-03-22 14:26:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2007-03-22 14:27:00,1.6549,1.6549,1.6543,1.6543,136300000.0
2007-03-22 14:28:00,1.6545,1.6545,1.6538,1.6541,136300000.0
2007-03-22 14:29:00,1.654,1.6543,1.654,1.6542,136300000.0
2007-03-22 14:30:00,1.6543,1.6543,1.6541,1.6542,136300000.0
2007-03-22 14:31:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2007-03-22 14:32:00,1.654,1.6541,1.654,1.6541,136300000.0
2007-03-22 14:33:00,1.654,1.6541,1.6536,1.6538,136300000.0
2007-03-22 14:34:00,1.6537,1.6538,1.6534,1.6536,136300000.0
2007-03-22 14:35:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2007-03-22 14:36:00,1.6538,1.6539,1.6533,1.6533,136300000.0
2007-03-22 14:37:00,1.6534,1.6535,1.6531,1.6531,136300000.0
2007-03-22 14:38:00,1.6533,1.6533,1.653,1.6533,136300000.0
2007-03-22 14:39:00,1.6532,1.6536,1.6532,1.6536,136300000.0
2007-03-22 14:40:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-03-22 14:41:00,1.6537,1.6538,1.6533,1.6533,136300000.0
2007-03-22 14:42:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2007-03-22 14:43:00,1.6528,1.6531,1.6527,1.6529,136300000.0
2007-03-22 14:44:00,1.6528,1.6535,1.6527,1.6534,136300000.0
2007-03-22 14:45:00,1.6536,1.6537,1.6533,1.6533,136300000.0
2007-03-22 14:46:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2007-03-22 14:47:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2007-03-22 14:48:00,1.6531,1.6533,1.6529,1.6532,136300000.0
2007-03-22 14:49:00,1.6533,1.6534,1.6532,1.6533,136300000.0
2007-03-22 14:50:00,1.6532,1.6534,1.6527,1.6529,136300000.0
2007-03-22 14:51:00,1.653,1.6532,1.6529,1.653,136300000.0
2007-03-22 14:52:00,1.6529,1.653,1.6529,1.6529,136300000.0
2007-03-22 14:53:00,1.653,1.6531,1.6529,1.6529,136300000.0
2007-03-22 14:54:00,1.6528,1.653,1.6528,1.653,136300000.0
2007-03-22 14:55:00,1.6531,1.6533,1.6528,1.653,136300000.0
2007-03-22 14:56:00,1.6528,1.6529,1.6525,1.6527,136300000.0
2007-03-22 14:57:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-22 14:58:00,1.6525,1.6527,1.6522,1.6524,136300000.0
2007-03-22 14:59:00,1.6523,1.6526,1.6521,1.6522,136300000.0
2007-03-22 15:00:00,1.6523,1.6532,1.6523,1.6532,136300000.0
2007-03-22 15:01:00,1.6531,1.6536,1.6529,1.6532,136300000.0
2007-03-22 15:02:00,1.6533,1.6536,1.6529,1.6531,136300000.0
2007-03-22 15:03:00,1.653,1.6533,1.6528,1.6529,136300000.0
2007-03-22 15:04:00,1.6531,1.6533,1.6529,1.6531,136300000.0
2007-03-22 15:05:00,1.653,1.653,1.6527,1.6528,136300000.0
2007-03-22 15:06:00,1.6529,1.6529,1.6524,1.6527,136300000.0
2007-03-22 15:07:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2007-03-22 15:08:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2007-03-22 15:09:00,1.652,1.6526,1.652,1.6524,136300000.0
2007-03-22 15:10:00,1.6525,1.6528,1.6524,1.6524,136300000.0
2007-03-22 15:11:00,1.6523,1.6524,1.652,1.6523,136300000.0
2007-03-22 15:12:00,1.6524,1.6527,1.6524,1.6525,136300000.0
2007-03-22 15:13:00,1.6526,1.6526,1.6523,1.6526,136300000.0
2007-03-22 15:14:00,1.6525,1.6526,1.652,1.6521,136300000.0
2007-03-22 15:15:00,1.6523,1.6525,1.6522,1.6525,136300000.0
2007-03-22 15:16:00,1.652,1.6525,1.652,1.6524,136300000.0
2007-03-22 15:17:00,1.6523,1.6526,1.6523,1.6523,136300000.0
2007-03-22 15:18:00,1.6522,1.6526,1.6522,1.6522,136300000.0
2007-03-22 15:21:00,1.6519,1.652,1.6518,1.6519,136300000.0
2007-03-22 15:22:00,1.652,1.6523,1.6519,1.6519,136300000.0
2007-03-22 15:23:00,1.652,1.652,1.6516,1.6517,136300000.0
2007-03-22 15:24:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2007-03-22 15:25:00,1.6518,1.6519,1.6517,1.6518,136300000.0
2007-03-22 15:26:00,1.6519,1.652,1.6519,1.652,136300000.0
2007-03-22 15:27:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2007-03-22 15:28:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2007-03-22 15:29:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2007-03-22 15:30:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-03-22 15:31:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2007-03-22 15:32:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2007-03-22 15:33:00,1.6515,1.6517,1.6514,1.6517,136300000.0
2007-03-22 15:34:00,1.6518,1.6521,1.6518,1.652,136300000.0
2007-03-22 15:35:00,1.6519,1.652,1.6518,1.6518,136300000.0
2007-03-22 15:36:00,1.6517,1.6519,1.6517,1.6517,136300000.0
2007-03-22 15:37:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2007-03-22 15:38:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2007-03-22 15:39:00,1.6514,1.6518,1.6513,1.6518,136300000.0
2007-03-22 15:40:00,1.6519,1.6522,1.6518,1.6521,136300000.0
2007-03-22 15:41:00,1.6522,1.6522,1.652,1.6521,136300000.0
2007-03-22 15:42:00,1.6522,1.6523,1.652,1.6522,136300000.0
2007-03-22 15:43:00,1.6521,1.6522,1.6518,1.6521,136300000.0
2007-03-22 15:44:00,1.6522,1.6522,1.6519,1.6522,136300000.0
2007-03-22 15:45:00,1.652,1.6521,1.652,1.652,136300000.0
2007-03-22 15:46:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-22 15:47:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-03-22 15:48:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2007-03-22 15:49:00,1.6525,1.6527,1.6524,1.6527,136300000.0
2007-03-22 15:50:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2007-03-22 15:51:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-22 15:52:00,1.6527,1.6529,1.6525,1.6529,136300000.0
2007-03-22 15:53:00,1.653,1.653,1.6525,1.6526,136300000.0
2007-03-22 15:54:00,1.6525,1.6531,1.6525,1.6531,136300000.0
2007-03-22 15:56:00,1.6529,1.6531,1.6527,1.653,136300000.0
2007-03-22 15:57:00,1.6529,1.653,1.6528,1.6528,136300000.0
2007-03-22 15:58:00,1.6529,1.6529,1.6526,1.6526,136300000.0
2007-03-22 15:59:00,1.6525,1.6532,1.6524,1.6529,136300000.0
2007-03-22 16:00:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2007-03-22 16:01:00,1.653,1.653,1.6528,1.6529,136300000.0
2007-03-22 16:02:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2007-03-22 16:03:00,1.653,1.653,1.6526,1.6529,136300000.0
2007-03-22 16:04:00,1.6531,1.6535,1.653,1.6535,136300000.0
2007-03-22 16:05:00,1.6536,1.6536,1.6532,1.6534,136300000.0
2007-03-22 16:06:00,1.6533,1.6535,1.6532,1.6532,136300000.0
2007-03-22 16:07:00,1.6533,1.6536,1.6531,1.6536,136300000.0
2007-03-22 16:08:00,1.6535,1.6535,1.6533,1.6535,136300000.0
2007-03-22 16:09:00,1.6534,1.6537,1.6532,1.6535,136300000.0
2007-03-22 16:10:00,1.6534,1.654,1.6534,1.6538,136300000.0
2007-03-22 16:11:00,1.6539,1.654,1.6537,1.6539,136300000.0
2007-03-22 16:12:00,1.6538,1.6539,1.6536,1.6537,136300000.0
2007-03-22 16:13:00,1.6536,1.6537,1.6533,1.6534,136300000.0
2007-03-22 16:14:00,1.6533,1.6533,1.653,1.6531,136300000.0
2007-03-22 16:15:00,1.6532,1.6534,1.6531,1.6534,136300000.0
2007-03-22 16:16:00,1.6533,1.6533,1.653,1.6532,136300000.0
2007-03-22 16:17:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2007-03-22 16:18:00,1.6531,1.6532,1.653,1.6531,136300000.0
2007-03-22 16:19:00,1.6532,1.6533,1.6531,1.6533,136300000.0
2007-03-22 16:20:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2007-03-22 16:21:00,1.6533,1.6534,1.653,1.6534,136300000.0
2007-03-22 16:22:00,1.6535,1.6536,1.6533,1.6533,136300000.0
2007-03-22 16:23:00,1.6532,1.6532,1.6527,1.6528,136300000.0
2007-03-22 16:24:00,1.6529,1.6531,1.6527,1.6527,136300000.0
2007-03-22 16:25:00,1.6528,1.6532,1.6527,1.653,136300000.0
2007-03-22 16:26:00,1.6531,1.6532,1.6529,1.653,136300000.0
2007-03-22 16:27:00,1.6531,1.6531,1.653,1.6531,136300000.0
2007-03-22 16:28:00,1.6529,1.6529,1.6527,1.6528,136300000.0
2007-03-22 16:29:00,1.6527,1.6529,1.6526,1.6527,136300000.0
2007-03-22 16:30:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2007-03-22 16:31:00,1.6526,1.6526,1.6514,1.6516,136300000.0
2007-03-22 16:32:00,1.6514,1.6519,1.6514,1.6518,136300000.0
2007-03-22 16:33:00,1.6519,1.6521,1.6515,1.6515,136300000.0
2007-03-22 16:34:00,1.6514,1.6518,1.6512,1.6512,136300000.0
2007-03-22 16:35:00,1.6514,1.6517,1.6514,1.6516,136300000.0
2007-03-22 16:36:00,1.6515,1.6519,1.6515,1.6516,136300000.0
2007-03-22 16:37:00,1.6517,1.6518,1.6514,1.6517,136300000.0
2007-03-22 16:38:00,1.6518,1.6518,1.6516,1.6517,136300000.0
2007-03-22 16:39:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2007-03-22 16:40:00,1.6517,1.6519,1.6516,1.6519,136300000.0
2007-03-22 16:41:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-03-22 16:42:00,1.6519,1.652,1.6517,1.6519,136300000.0
2007-03-22 16:43:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-22 16:44:00,1.6519,1.6519,1.6516,1.6517,136300000.0
2007-03-22 16:45:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2007-03-22 16:46:00,1.6518,1.6522,1.6518,1.652,136300000.0
2007-03-22 16:47:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2007-03-22 16:48:00,1.652,1.6521,1.6519,1.6521,136300000.0
2007-03-22 16:49:00,1.652,1.6521,1.6519,1.6519,136300000.0
2007-03-22 16:50:00,1.6521,1.6523,1.6519,1.6523,136300000.0
2007-03-22 16:51:00,1.6522,1.6529,1.6521,1.6525,136300000.0
2007-03-22 16:52:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2007-03-22 16:53:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2007-03-22 16:54:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2007-03-22 16:55:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2007-03-22 16:56:00,1.6524,1.6524,1.6521,1.6523,136300000.0
2007-03-22 16:57:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2007-03-22 16:58:00,1.6524,1.6525,1.6522,1.6525,136300000.0
2007-03-22 16:59:00,1.6524,1.6525,1.6521,1.6523,136300000.0
2007-03-22 17:00:00,1.6522,1.6522,1.6519,1.6521,136300000.0
2007-03-22 17:01:00,1.6522,1.6522,1.652,1.6521,136300000.0
2007-03-22 17:02:00,1.6519,1.652,1.6518,1.652,136300000.0
2007-03-22 17:03:00,1.6519,1.6524,1.6517,1.6522,136300000.0
2007-03-22 17:04:00,1.6523,1.6526,1.6523,1.6525,136300000.0
2007-03-22 17:05:00,1.6528,1.6531,1.6527,1.653,136300000.0
2007-03-22 17:06:00,1.6532,1.6535,1.6532,1.6532,136300000.0
2007-03-22 17:07:00,1.6531,1.6534,1.653,1.6532,136300000.0
2007-03-22 17:08:00,1.6531,1.6534,1.653,1.653,136300000.0
2007-03-22 17:09:00,1.6531,1.6531,1.6528,1.6531,136300000.0
2007-03-22 17:10:00,1.653,1.653,1.6523,1.6528,136300000.0
2007-03-22 17:11:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2007-03-22 17:12:00,1.6527,1.6531,1.6525,1.653,136300000.0
2007-03-22 17:13:00,1.6531,1.6536,1.6531,1.6534,136300000.0
2007-03-22 17:14:00,1.6533,1.6535,1.6532,1.6534,136300000.0
2007-03-22 17:15:00,1.6535,1.6539,1.6534,1.6539,136300000.0
2007-03-22 17:16:00,1.654,1.654,1.6538,1.6539,136300000.0
2007-03-22 17:17:00,1.6538,1.6538,1.6535,1.6537,136300000.0
2007-03-22 17:18:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2007-03-22 17:19:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2007-03-22 17:20:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2007-03-22 17:21:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2007-03-22 17:22:00,1.6535,1.6537,1.6533,1.6534,136300000.0
2007-03-22 17:23:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2007-03-22 17:24:00,1.6535,1.6535,1.6529,1.6529,136300000.0
2007-03-22 17:25:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2007-03-22 17:26:00,1.653,1.6531,1.6529,1.6531,136300000.0
2007-03-22 17:27:00,1.6532,1.6535,1.6532,1.6534,136300000.0
2007-03-22 17:28:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2007-03-22 17:29:00,1.6533,1.6536,1.6533,1.6535,136300000.0
2007-03-22 17:30:00,1.6532,1.6535,1.6531,1.6532,136300000.0
2007-03-22 17:31:00,1.6531,1.6532,1.6521,1.6526,136300000.0
2007-03-22 17:32:00,1.6525,1.6528,1.6521,1.6523,136300000.0
2007-03-22 17:33:00,1.6525,1.6528,1.6524,1.6527,136300000.0
2007-03-22 17:34:00,1.6528,1.653,1.6525,1.6528,136300000.0
2007-03-22 17:35:00,1.6529,1.6529,1.6525,1.6528,136300000.0
2007-03-22 17:36:00,1.653,1.6532,1.6529,1.6529,136300000.0
2007-03-22 17:37:00,1.6527,1.6532,1.6526,1.653,136300000.0
2007-03-22 17:38:00,1.6529,1.6533,1.6528,1.6532,136300000.0
2007-03-22 17:39:00,1.6533,1.6533,1.6529,1.6531,136300000.0
2007-03-22 17:40:00,1.6532,1.6532,1.6526,1.6526,136300000.0
2007-03-22 17:41:00,1.6527,1.6529,1.6522,1.6525,136300000.0
2007-03-22 17:42:00,1.6526,1.6526,1.6514,1.6517,136300000.0
2007-03-22 17:43:00,1.6513,1.6517,1.6513,1.6516,136300000.0
2007-03-22 17:44:00,1.6517,1.6517,1.6512,1.6516,136300000.0
2007-03-22 17:45:00,1.6517,1.652,1.6515,1.6516,136300000.0
2007-03-22 17:46:00,1.6515,1.6516,1.6512,1.6512,136300000.0
2007-03-22 17:47:00,1.6513,1.6519,1.6513,1.6516,136300000.0
2007-03-22 17:48:00,1.6518,1.6522,1.6517,1.652,136300000.0
2007-03-22 17:50:00,1.6522,1.6524,1.6519,1.6521,136300000.0
2007-03-22 17:51:00,1.652,1.6523,1.652,1.6522,136300000.0
2007-03-22 17:52:00,1.6521,1.6528,1.6521,1.6526,136300000.0
2007-03-22 17:53:00,1.6525,1.6525,1.6523,1.6524,136300000.0
2007-03-22 17:54:00,1.6525,1.6525,1.6521,1.6524,136300000.0
2007-03-22 17:55:00,1.6523,1.6526,1.6521,1.6524,136300000.0
2007-03-22 17:56:00,1.6525,1.6527,1.6524,1.6526,136300000.0
2007-03-22 17:57:00,1.6525,1.6526,1.6522,1.6523,136300000.0
2007-03-22 17:58:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2007-03-22 17:59:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2007-03-22 18:00:00,1.6526,1.6528,1.6523,1.6526,136300000.0
2007-03-22 18:01:00,1.6527,1.653,1.6527,1.653,136300000.0
2007-03-22 18:02:00,1.6529,1.653,1.6527,1.653,136300000.0
2007-03-22 18:03:00,1.6532,1.6532,1.6527,1.6527,136300000.0
2007-03-22 18:04:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2007-03-22 18:05:00,1.6526,1.653,1.6526,1.653,136300000.0
2007-03-22 18:06:00,1.6533,1.6534,1.653,1.6534,136300000.0
2007-03-22 18:07:00,1.6533,1.6533,1.6526,1.6526,136300000.0
2007-03-22 18:08:00,1.6525,1.6529,1.6524,1.6529,136300000.0
2007-03-22 18:09:00,1.6528,1.6531,1.6526,1.6526,136300000.0
2007-03-22 18:10:00,1.6527,1.6532,1.6527,1.6531,136300000.0
2007-03-22 18:11:00,1.653,1.6537,1.653,1.6536,136300000.0
2007-03-22 18:12:00,1.6535,1.6536,1.6532,1.6534,136300000.0
2007-03-22 18:13:00,1.6535,1.6538,1.6535,1.6535,136300000.0
2007-03-22 18:14:00,1.6537,1.6537,1.6533,1.6533,136300000.0
2007-03-22 18:15:00,1.6532,1.6539,1.6529,1.653,136300000.0
2007-03-22 18:16:00,1.6529,1.6529,1.6524,1.6524,136300000.0
2007-03-22 18:17:00,1.6525,1.653,1.6524,1.6527,136300000.0
2007-03-22 18:18:00,1.6528,1.6529,1.6522,1.6523,136300000.0
2007-03-22 18:19:00,1.6525,1.6527,1.652,1.6523,136300000.0
2007-03-22 18:20:00,1.6522,1.6523,1.6519,1.6519,136300000.0
2007-03-22 18:21:00,1.6517,1.652,1.6514,1.6514,136300000.0
2007-03-22 18:22:00,1.6516,1.6522,1.6516,1.6522,136300000.0
2007-03-22 18:23:00,1.6523,1.6525,1.652,1.6521,136300000.0
2007-03-22 18:24:00,1.6522,1.6523,1.652,1.6522,136300000.0
2007-03-22 18:25:00,1.6519,1.652,1.6514,1.6517,136300000.0
2007-03-22 18:26:00,1.6518,1.6523,1.6516,1.652,136300000.0
2007-03-22 18:27:00,1.6521,1.6521,1.6516,1.6518,136300000.0
2007-03-22 18:28:00,1.6519,1.6519,1.6515,1.6518,136300000.0
2007-03-22 18:29:00,1.6517,1.652,1.6517,1.652,136300000.0
2007-03-22 18:30:00,1.6519,1.6522,1.6517,1.6517,136300000.0
2007-03-22 18:31:00,1.6519,1.6519,1.6516,1.6518,136300000.0
2007-03-22 18:32:00,1.6519,1.6521,1.6518,1.6518,136300000.0
2007-03-22 18:33:00,1.6519,1.6522,1.6519,1.652,136300000.0
2007-03-22 18:34:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2007-03-22 18:35:00,1.6521,1.6522,1.6518,1.6518,136300000.0
2007-03-22 18:36:00,1.6519,1.652,1.6517,1.6518,136300000.0
2007-03-22 18:37:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2007-03-22 18:38:00,1.6517,1.6519,1.6515,1.6519,136300000.0
2007-03-22 18:39:00,1.6518,1.6521,1.6518,1.6519,136300000.0
2007-03-22 18:40:00,1.6518,1.6518,1.6513,1.6515,136300000.0
2007-03-22 18:41:00,1.6514,1.6515,1.6513,1.6513,136300000.0
2007-03-22 18:42:00,1.6514,1.6515,1.6513,1.6513,136300000.0
2007-03-22 18:43:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2007-03-22 18:44:00,1.6513,1.6516,1.6513,1.6514,136300000.0
2007-03-22 18:45:00,1.6515,1.6515,1.6512,1.6515,136300000.0
2007-03-22 18:46:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2007-03-22 18:47:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2007-03-22 18:48:00,1.6516,1.6517,1.6514,1.6517,136300000.0
2007-03-22 18:49:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2007-03-22 18:50:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2007-03-22 18:51:00,1.6517,1.6518,1.6516,1.6518,136300000.0
2007-03-22 18:52:00,1.6517,1.6518,1.6516,1.6517,136300000.0
2007-03-22 18:53:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-03-22 18:54:00,1.6517,1.6517,1.6514,1.6515,136300000.0
2007-03-22 18:55:00,1.6514,1.6516,1.6513,1.6513,136300000.0
2007-03-22 18:56:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2007-03-22 18:57:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2007-03-22 18:58:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2007-03-22 18:59:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-03-22 19:00:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2007-03-22 19:01:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2007-03-22 19:02:00,1.6514,1.6515,1.6513,1.6514,136300000.0
2007-03-22 19:03:00,1.6515,1.6518,1.6515,1.6517,136300000.0
2007-03-22 19:04:00,1.6518,1.652,1.6516,1.6516,136300000.0
2007-03-22 19:05:00,1.6517,1.652,1.6516,1.652,136300000.0
2007-03-22 19:06:00,1.6519,1.652,1.6518,1.6518,136300000.0
2007-03-22 19:07:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-03-22 19:08:00,1.652,1.652,1.6519,1.6519,136300000.0
2007-03-22 19:09:00,1.652,1.6521,1.652,1.6521,136300000.0
2007-03-22 19:10:00,1.6522,1.6522,1.652,1.652,136300000.0
2007-03-22 19:12:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2007-03-22 19:13:00,1.6522,1.6526,1.6521,1.6526,136300000.0
2007-03-22 19:14:00,1.6525,1.6525,1.6523,1.6524,136300000.0
2007-03-22 19:15:00,1.6523,1.6526,1.6523,1.6526,136300000.0
2007-03-22 19:16:00,1.6525,1.6526,1.6523,1.6525,136300000.0
2007-03-22 19:17:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-22 19:18:00,1.6526,1.6529,1.6524,1.6528,136300000.0
2007-03-22 19:19:00,1.6525,1.6527,1.6521,1.6522,136300000.0
2007-03-22 19:20:00,1.6521,1.6522,1.6521,1.6521,136300000.0
2007-03-22 19:21:00,1.652,1.652,1.6519,1.6519,136300000.0
2007-03-22 19:22:00,1.652,1.6523,1.652,1.6522,136300000.0
2007-03-22 19:23:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-03-22 19:24:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2007-03-22 19:25:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2007-03-22 19:26:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2007-03-22 19:27:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2007-03-22 19:28:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-22 19:29:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-22 19:30:00,1.6527,1.6527,1.6523,1.6527,136300000.0
2007-03-22 19:31:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-22 19:33:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-03-22 19:34:00,1.6528,1.6529,1.6526,1.6528,136300000.0
2007-03-22 19:35:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-22 19:36:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2007-03-22 19:38:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-22 19:39:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-22 19:40:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2007-03-22 19:41:00,1.6527,1.6527,1.6524,1.6526,136300000.0
2007-03-22 19:42:00,1.6525,1.6527,1.6524,1.6524,136300000.0
2007-03-22 19:43:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-22 19:44:00,1.6525,1.6525,1.6522,1.6524,136300000.0
2007-03-22 19:45:00,1.6523,1.6527,1.6523,1.6526,136300000.0
2007-03-22 19:46:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2007-03-22 19:47:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-22 19:48:00,1.6524,1.6526,1.6523,1.6523,136300000.0
2007-03-22 19:49:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-22 19:50:00,1.6524,1.6526,1.6522,1.6523,136300000.0
2007-03-22 19:51:00,1.6522,1.6529,1.6522,1.6528,136300000.0
2007-03-22 19:52:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-22 19:53:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-22 19:54:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-22 19:55:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-22 19:56:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-03-22 19:57:00,1.6521,1.6522,1.6519,1.6522,136300000.0
2007-03-22 19:58:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2007-03-22 19:59:00,1.6522,1.6527,1.6522,1.6524,136300000.0
2007-03-22 20:00:00,1.6522,1.6525,1.6522,1.6523,136300000.0
2007-03-22 20:01:00,1.6524,1.6525,1.6523,1.6525,136300000.0
2007-03-22 20:02:00,1.6524,1.6526,1.6523,1.6526,136300000.0
2007-03-22 20:03:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-22 20:04:00,1.6525,1.6528,1.6525,1.6528,136300000.0
2007-03-22 20:05:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2007-03-22 20:06:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-22 20:07:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-22 20:11:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2007-03-22 20:12:00,1.6524,1.6526,1.6523,1.6523,136300000.0
2007-03-22 20:13:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2007-03-22 20:14:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2007-03-22 20:15:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2007-03-22 20:16:00,1.6521,1.6521,1.6515,1.652,136300000.0
2007-03-22 20:17:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-03-22 20:18:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2007-03-22 20:20:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-22 20:21:00,1.6519,1.652,1.6518,1.652,136300000.0
2007-03-22 20:22:00,1.6519,1.652,1.6519,1.652,136300000.0
2007-03-22 20:23:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-03-22 20:24:00,1.652,1.652,1.652,1.652,136300000.0
2007-03-22 20:27:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-03-22 20:28:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2007-03-22 20:29:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2007-03-22 20:30:00,1.6522,1.6522,1.6517,1.6518,136300000.0
2007-03-22 20:31:00,1.6519,1.6519,1.6515,1.6517,136300000.0
2007-03-22 20:32:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2007-03-22 20:33:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-22 20:34:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2007-03-22 20:36:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2007-03-22 20:37:00,1.6517,1.6522,1.6517,1.6522,136300000.0
2007-03-22 20:38:00,1.6521,1.6524,1.6521,1.6524,136300000.0
2007-03-22 20:39:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2007-03-22 20:40:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-22 20:43:00,1.6525,1.6529,1.6525,1.6529,136300000.0
2007-03-22 20:44:00,1.653,1.6531,1.6529,1.653,136300000.0
2007-03-22 20:45:00,1.6529,1.653,1.6529,1.653,136300000.0
2007-03-22 20:46:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2007-03-22 20:47:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-03-22 20:48:00,1.6532,1.6532,1.6528,1.6531,136300000.0
2007-03-22 20:49:00,1.653,1.6532,1.6529,1.6531,136300000.0
2007-03-22 20:50:00,1.6532,1.6533,1.6529,1.6529,136300000.0
2007-03-22 20:51:00,1.653,1.6531,1.653,1.653,136300000.0
2007-03-22 20:52:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-03-22 20:54:00,1.6528,1.653,1.6528,1.653,136300000.0
2007-03-22 20:55:00,1.6529,1.653,1.6529,1.653,136300000.0
2007-03-22 20:57:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-22 20:58:00,1.6529,1.653,1.6527,1.6527,136300000.0
2007-03-22 20:59:00,1.6528,1.6529,1.6526,1.6527,136300000.0
2007-03-22 21:00:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-03-22 21:02:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-22 21:05:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2007-03-22 21:08:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-22 21:09:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-22 21:12:00,1.6529,1.6529,1.6527,1.6528,136300000.0
2007-03-22 21:14:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2007-03-22 21:15:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2007-03-22 21:16:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-22 21:17:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2007-03-22 21:18:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2007-03-22 21:19:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-22 21:20:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-22 21:21:00,1.6528,1.6529,1.6526,1.6527,136300000.0
2007-03-22 21:22:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-22 21:23:00,1.6529,1.6529,1.6527,1.6528,136300000.0
2007-03-22 21:24:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-22 21:26:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-22 21:27:00,1.6528,1.6531,1.6526,1.6531,136300000.0
2007-03-22 21:28:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2007-03-22 21:29:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-22 21:30:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-22 21:31:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2007-03-22 21:32:00,1.6529,1.653,1.6527,1.6528,136300000.0
2007-03-22 21:33:00,1.6529,1.6529,1.6525,1.6526,136300000.0
2007-03-22 21:36:00,1.6525,1.6528,1.6525,1.6528,136300000.0
2007-03-22 21:37:00,1.6527,1.6528,1.6525,1.6525,136300000.0
2007-03-22 21:38:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-22 21:39:00,1.6523,1.6523,1.6521,1.6522,136300000.0
2007-03-22 21:40:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2007-03-22 21:41:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2007-03-22 21:42:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-03-22 21:43:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2007-03-22 21:44:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2007-03-22 21:45:00,1.6522,1.6523,1.6521,1.6522,136300000.0
2007-03-22 21:46:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2007-03-22 21:50:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-03-22 21:51:00,1.6521,1.6521,1.652,1.652,136300000.0
2007-03-22 21:52:00,1.6521,1.6521,1.6519,1.652,136300000.0
2007-03-22 21:53:00,1.6521,1.6523,1.652,1.6523,136300000.0
2007-03-22 22:00:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-22 22:01:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-22 22:02:00,1.6522,1.6523,1.6521,1.6522,136300000.0
2007-03-22 22:03:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2007-03-22 22:04:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-22 22:05:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2007-03-22 22:06:00,1.6521,1.6522,1.652,1.6522,136300000.0
2007-03-22 22:07:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-03-22 22:08:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-22 22:09:00,1.6522,1.6528,1.6522,1.6523,136300000.0
2007-03-22 22:10:00,1.6524,1.6526,1.6523,1.6523,136300000.0
2007-03-22 22:11:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-22 22:12:00,1.6523,1.6527,1.6523,1.6527,136300000.0
2007-03-22 22:13:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-03-22 22:15:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-22 22:16:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-22 22:18:00,1.6528,1.653,1.6528,1.653,136300000.0
2007-03-22 22:19:00,1.6529,1.6531,1.6528,1.6529,136300000.0
2007-03-22 22:20:00,1.653,1.653,1.653,1.653,136300000.0
2007-03-22 22:22:00,1.6531,1.6531,1.653,1.6531,136300000.0
2007-03-22 22:23:00,1.6532,1.6535,1.6531,1.6534,136300000.0
2007-03-22 22:24:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2007-03-22 22:25:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2007-03-22 22:26:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2007-03-22 22:27:00,1.6534,1.6537,1.6533,1.6535,136300000.0
2007-03-22 22:28:00,1.6538,1.6541,1.6538,1.6538,136300000.0
2007-03-22 22:29:00,1.6537,1.6541,1.6537,1.6541,136300000.0
2007-03-22 22:30:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-03-22 22:31:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2007-03-22 22:33:00,1.654,1.6541,1.654,1.654,136300000.0
2007-03-22 22:34:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2007-03-22 22:35:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2007-03-22 22:36:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2007-03-22 22:37:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2007-03-22 22:38:00,1.6537,1.6537,1.6535,1.6536,136300000.0
2007-03-22 22:39:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2007-03-22 22:40:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2007-03-22 22:41:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2007-03-22 22:42:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2007-03-22 22:43:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2007-03-22 22:44:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2007-03-22 22:45:00,1.6533,1.6533,1.6527,1.6531,136300000.0
2007-03-22 22:46:00,1.653,1.653,1.6528,1.6529,136300000.0
2007-03-22 22:47:00,1.653,1.6532,1.6528,1.6532,136300000.0
2007-03-22 22:48:00,1.6533,1.6533,1.653,1.6531,136300000.0
2007-03-22 22:49:00,1.6532,1.6532,1.653,1.6531,136300000.0
2007-03-22 22:50:00,1.653,1.6531,1.653,1.6531,136300000.0
2007-03-22 22:51:00,1.653,1.6532,1.653,1.6531,136300000.0
2007-03-22 22:52:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2007-03-22 22:54:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-03-22 22:55:00,1.6532,1.6533,1.6531,1.6532,136300000.0
2007-03-22 22:56:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-03-22 22:57:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-03-22 22:58:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2007-03-22 22:59:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2007-03-22 23:00:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2007-03-22 23:01:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2007-03-22 23:03:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2007-03-22 23:04:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2007-03-22 23:05:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-03-22 23:06:00,1.6535,1.6536,1.6535,1.6536,136300000.0
2007-03-22 23:08:00,1.6534,1.6534,1.6532,1.6533,136300000.0
2007-03-22 23:09:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2007-03-22 23:11:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-03-22 23:12:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2007-03-22 23:13:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2007-03-22 23:14:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2007-03-22 23:15:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2007-03-22 23:16:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-03-22 23:17:00,1.6533,1.6533,1.653,1.653,136300000.0
2007-03-22 23:18:00,1.6529,1.6531,1.6529,1.653,136300000.0
2007-03-22 23:19:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2007-03-22 23:20:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2007-03-22 23:21:00,1.6529,1.6529,1.6526,1.6528,136300000.0
2007-03-22 23:22:00,1.6531,1.6532,1.653,1.653,136300000.0
2007-03-22 23:23:00,1.6531,1.6531,1.6528,1.6529,136300000.0
2007-03-22 23:24:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-03-22 23:25:00,1.653,1.653,1.6526,1.6527,136300000.0
2007-03-22 23:26:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2007-03-22 23:27:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-22 23:28:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-22 23:29:00,1.653,1.6531,1.6526,1.6527,136300000.0
2007-03-22 23:30:00,1.653,1.653,1.6526,1.6526,136300000.0
2007-03-22 23:31:00,1.6529,1.653,1.6529,1.6529,136300000.0
2007-03-22 23:32:00,1.6528,1.6528,1.6524,1.6526,136300000.0
2007-03-22 23:33:00,1.6527,1.653,1.6527,1.653,136300000.0
2007-03-22 23:34:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-22 23:35:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2007-03-22 23:36:00,1.6532,1.6532,1.6529,1.653,136300000.0
2007-03-22 23:37:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2007-03-22 23:38:00,1.6533,1.6533,1.653,1.653,136300000.0
2007-03-22 23:40:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2007-03-22 23:41:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-03-22 23:42:00,1.653,1.6532,1.653,1.653,136300000.0
2007-03-22 23:43:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-22 23:44:00,1.653,1.653,1.6526,1.6526,136300000.0
2007-03-22 23:45:00,1.6524,1.6528,1.6523,1.6526,136300000.0
2007-03-22 23:46:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-03-22 23:47:00,1.6529,1.653,1.6528,1.6528,136300000.0
2007-03-22 23:48:00,1.653,1.6531,1.6528,1.653,136300000.0
2007-03-22 23:49:00,1.6532,1.6532,1.6528,1.653,136300000.0
2007-03-22 23:50:00,1.6528,1.653,1.6527,1.6528,136300000.0
2007-03-22 23:51:00,1.6531,1.6532,1.6526,1.6526,136300000.0
2007-03-22 23:53:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-03-22 23:54:00,1.653,1.653,1.6526,1.6526,136300000.0
2007-03-22 23:55:00,1.6524,1.6527,1.6524,1.6526,136300000.0
2007-03-22 23:56:00,1.653,1.653,1.6526,1.6529,136300000.0
2007-03-22 23:57:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-22 23:58:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2007-03-22 23:59:00,1.6531,1.6531,1.6528,1.6531,136300000.0
2007-03-23 00:00:00,1.653,1.653,1.6526,1.6526,136300000.0
2007-03-23 00:01:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-03-23 00:02:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-23 00:05:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-23 00:06:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2007-03-23 00:07:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-03-23 00:08:00,1.653,1.653,1.6525,1.6528,136300000.0
2007-03-23 00:09:00,1.6526,1.6528,1.6525,1.6526,136300000.0
2007-03-23 00:10:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-23 00:11:00,1.6528,1.6528,1.6524,1.6525,136300000.0
2007-03-23 00:12:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-23 00:13:00,1.6528,1.6528,1.6523,1.6524,136300000.0
2007-03-23 00:14:00,1.6527,1.6527,1.6523,1.6524,136300000.0
2007-03-23 00:15:00,1.6523,1.6527,1.6523,1.6527,136300000.0
2007-03-23 00:16:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-03-23 00:17:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2007-03-23 00:18:00,1.6525,1.6527,1.6523,1.6524,136300000.0
2007-03-23 00:19:00,1.6521,1.6525,1.6521,1.6525,136300000.0
2007-03-23 00:21:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-03-23 00:22:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-03-23 00:23:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-03-23 00:24:00,1.6528,1.6528,1.6525,1.6528,136300000.0
2007-03-23 00:25:00,1.6525,1.6529,1.6525,1.6528,136300000.0
2007-03-23 00:27:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-23 00:28:00,1.6526,1.6526,1.652,1.652,136300000.0
2007-03-23 00:29:00,1.6521,1.6521,1.652,1.652,136300000.0
2007-03-23 00:30:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-03-23 00:31:00,1.6523,1.6526,1.6521,1.6522,136300000.0
2007-03-23 00:32:00,1.6524,1.6526,1.6522,1.6522,136300000.0
2007-03-23 00:33:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2007-03-23 00:34:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2007-03-23 00:35:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2007-03-23 00:36:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-03-23 00:37:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2007-03-23 00:38:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2007-03-23 00:39:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-23 00:40:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-03-23 00:41:00,1.6527,1.6527,1.6523,1.6527,136300000.0
2007-03-23 00:42:00,1.6523,1.6523,1.6518,1.6519,136300000.0
2007-03-23 00:43:00,1.6521,1.6522,1.6516,1.6522,136300000.0
2007-03-23 00:44:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-23 00:45:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-23 00:47:00,1.6525,1.6525,1.6521,1.6523,136300000.0
2007-03-23 00:48:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-03-23 00:49:00,1.6524,1.6525,1.6521,1.6525,136300000.0
2007-03-23 00:50:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2007-03-23 00:51:00,1.6523,1.6526,1.652,1.6524,136300000.0
2007-03-23 00:52:00,1.6521,1.6522,1.652,1.652,136300000.0
2007-03-23 00:53:00,1.6519,1.6522,1.6519,1.6522,136300000.0
2007-03-23 00:54:00,1.6523,1.6523,1.6519,1.6519,136300000.0
2007-03-23 00:55:00,1.652,1.6521,1.6519,1.6519,136300000.0
2007-03-23 00:56:00,1.6521,1.6524,1.6519,1.6519,136300000.0
2007-03-23 00:57:00,1.6522,1.6522,1.652,1.652,136300000.0
2007-03-23 00:58:00,1.6523,1.6523,1.6519,1.652,136300000.0
2007-03-23 00:59:00,1.6522,1.6522,1.6519,1.6521,136300000.0
2007-03-23 01:00:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-23 01:01:00,1.6523,1.6523,1.652,1.652,136300000.0
2007-03-23 01:02:00,1.6521,1.6525,1.6521,1.6523,136300000.0
2007-03-23 01:03:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2007-03-23 01:04:00,1.6523,1.6525,1.6521,1.6523,136300000.0
2007-03-23 01:05:00,1.6522,1.6524,1.6521,1.6524,136300000.0
2007-03-23 01:06:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2007-03-23 01:07:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2007-03-23 01:08:00,1.6523,1.6528,1.6523,1.6527,136300000.0
2007-03-23 01:09:00,1.6528,1.6528,1.6526,1.6527,136300000.0
2007-03-23 01:10:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2007-03-23 01:11:00,1.6523,1.6526,1.6523,1.6526,136300000.0
2007-03-23 01:12:00,1.6523,1.6527,1.6523,1.6526,136300000.0
2007-03-23 01:13:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-23 01:14:00,1.6523,1.6526,1.6523,1.6524,136300000.0
2007-03-23 01:15:00,1.6523,1.6528,1.6523,1.6524,136300000.0
2007-03-23 01:16:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-03-23 01:17:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-03-23 01:18:00,1.6519,1.6524,1.6519,1.6522,136300000.0
2007-03-23 01:19:00,1.6524,1.6524,1.6522,1.6523,136300000.0
2007-03-23 01:20:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2007-03-23 01:21:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2007-03-23 01:22:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2007-03-23 01:23:00,1.6524,1.6524,1.6521,1.6521,136300000.0
2007-03-23 01:24:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-03-23 01:25:00,1.6522,1.6526,1.6522,1.6524,136300000.0
2007-03-23 01:26:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-03-23 01:27:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-03-23 01:28:00,1.652,1.6524,1.6518,1.6519,136300000.0
2007-03-23 01:29:00,1.6521,1.6522,1.6519,1.6522,136300000.0
2007-03-23 01:30:00,1.6521,1.6522,1.652,1.6522,136300000.0
2007-03-23 01:31:00,1.6521,1.6523,1.6521,1.6521,136300000.0
2007-03-23 01:32:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2007-03-23 01:33:00,1.652,1.652,1.6519,1.6519,136300000.0
2007-03-23 01:34:00,1.6521,1.6523,1.6521,1.6521,136300000.0
2007-03-23 01:35:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-23 01:36:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2007-03-23 01:37:00,1.6518,1.652,1.6518,1.652,136300000.0
2007-03-23 01:38:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-03-23 01:39:00,1.652,1.652,1.6518,1.652,136300000.0
2007-03-23 01:40:00,1.6518,1.6518,1.6517,1.6518,136300000.0
2007-03-23 01:41:00,1.6517,1.6521,1.6517,1.6519,136300000.0
2007-03-23 01:42:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-23 01:43:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-23 01:44:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2007-03-23 01:45:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2007-03-23 01:46:00,1.6517,1.6521,1.6517,1.6518,136300000.0
2007-03-23 01:47:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2007-03-23 01:48:00,1.6516,1.6519,1.6516,1.6516,136300000.0
2007-03-23 01:49:00,1.6518,1.6518,1.6516,1.6517,136300000.0
2007-03-23 01:50:00,1.6518,1.652,1.6516,1.6518,136300000.0
2007-03-23 01:51:00,1.6519,1.6522,1.6519,1.6521,136300000.0
2007-03-23 01:52:00,1.652,1.652,1.6518,1.6518,136300000.0
2007-03-23 01:53:00,1.652,1.6523,1.6518,1.6523,136300000.0
2007-03-23 01:54:00,1.6521,1.6522,1.6519,1.6521,136300000.0
2007-03-23 01:55:00,1.652,1.6522,1.6518,1.6521,136300000.0
2007-03-23 01:56:00,1.652,1.6522,1.652,1.652,136300000.0
2007-03-23 01:57:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2007-03-23 01:58:00,1.652,1.6523,1.6519,1.6523,136300000.0
2007-03-23 01:59:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2007-03-23 02:00:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2007-03-23 02:01:00,1.6517,1.6518,1.6516,1.6518,136300000.0
2007-03-23 02:02:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2007-03-23 02:03:00,1.6516,1.6518,1.6516,1.6516,136300000.0
2007-03-23 02:04:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2007-03-23 02:05:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2007-03-23 02:06:00,1.6517,1.6518,1.6516,1.6517,136300000.0
2007-03-23 02:07:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2007-03-23 02:08:00,1.6518,1.652,1.6516,1.652,136300000.0
2007-03-23 02:09:00,1.6521,1.6521,1.652,1.652,136300000.0
2007-03-23 02:10:00,1.6521,1.6521,1.6518,1.652,136300000.0
2007-03-23 02:11:00,1.6521,1.6521,1.6516,1.6516,136300000.0
2007-03-23 02:12:00,1.6517,1.6517,1.6514,1.6515,136300000.0
2007-03-23 02:13:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2007-03-23 02:14:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2007-03-23 02:15:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2007-03-23 02:16:00,1.6511,1.6514,1.6509,1.6511,136300000.0
2007-03-23 02:17:00,1.651,1.6513,1.6509,1.6513,136300000.0
2007-03-23 02:18:00,1.6512,1.6512,1.651,1.6512,136300000.0
2007-03-23 02:19:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2007-03-23 02:20:00,1.651,1.6514,1.651,1.6513,136300000.0
2007-03-23 02:21:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2007-03-23 02:22:00,1.6516,1.6518,1.6515,1.6518,136300000.0
2007-03-23 02:23:00,1.6516,1.6516,1.6512,1.6512,136300000.0
2007-03-23 02:24:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2007-03-23 02:25:00,1.6513,1.6513,1.6512,1.6513,136300000.0
2007-03-23 02:26:00,1.6512,1.6513,1.6511,1.6511,136300000.0
2007-03-23 02:27:00,1.651,1.6513,1.651,1.6513,136300000.0
2007-03-23 02:28:00,1.6512,1.6514,1.6511,1.6512,136300000.0
2007-03-23 02:29:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2007-03-23 02:30:00,1.6511,1.6516,1.6511,1.6514,136300000.0
2007-03-23 02:31:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2007-03-23 02:32:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2007-03-23 02:33:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2007-03-23 02:34:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2007-03-23 02:35:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2007-03-23 02:36:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2007-03-23 02:37:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2007-03-23 02:38:00,1.6513,1.6516,1.6512,1.6516,136300000.0
2007-03-23 02:39:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2007-03-23 02:40:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2007-03-23 02:41:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2007-03-23 02:42:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-03-23 02:43:00,1.6516,1.6516,1.6514,1.6516,136300000.0
2007-03-23 02:44:00,1.6513,1.6518,1.6513,1.6516,136300000.0
2007-03-23 02:45:00,1.6514,1.6515,1.6514,1.6515,136300000.0
2007-03-23 02:46:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2007-03-23 02:47:00,1.6512,1.6516,1.6512,1.6516,136300000.0
2007-03-23 02:48:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-03-23 02:49:00,1.6513,1.6514,1.6512,1.6514,136300000.0
2007-03-23 02:50:00,1.6512,1.6516,1.6512,1.6516,136300000.0
2007-03-23 02:51:00,1.6515,1.6515,1.6511,1.6513,136300000.0
2007-03-23 02:52:00,1.6511,1.6515,1.6507,1.6515,136300000.0
2007-03-23 02:53:00,1.6512,1.6515,1.6512,1.6513,136300000.0
2007-03-23 02:54:00,1.6511,1.6513,1.6509,1.6511,136300000.0
2007-03-23 02:56:00,1.651,1.651,1.651,1.651,136300000.0
2007-03-23 02:57:00,1.6509,1.6512,1.6508,1.6512,136300000.0
2007-03-23 02:58:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2007-03-23 02:59:00,1.6508,1.651,1.6508,1.651,136300000.0
2007-03-23 03:00:00,1.6507,1.651,1.6506,1.6508,136300000.0
2007-03-23 03:01:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-03-23 03:02:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2007-03-23 03:03:00,1.6505,1.6508,1.6505,1.6507,136300000.0
2007-03-23 03:04:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-03-23 03:05:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2007-03-23 03:06:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-23 03:07:00,1.6504,1.6505,1.6502,1.6505,136300000.0
2007-03-23 03:08:00,1.6503,1.6503,1.6501,1.6502,136300000.0
2007-03-23 03:09:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-03-23 03:10:00,1.6502,1.6502,1.65,1.6501,136300000.0
2007-03-23 03:11:00,1.6503,1.6505,1.6501,1.6505,136300000.0
2007-03-23 03:12:00,1.6503,1.6506,1.6502,1.6502,136300000.0
2007-03-23 03:13:00,1.6504,1.6504,1.6502,1.6504,136300000.0
2007-03-23 03:14:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-03-23 03:15:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2007-03-23 03:16:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2007-03-23 03:17:00,1.6502,1.6505,1.6502,1.6505,136300000.0
2007-03-23 03:18:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2007-03-23 03:19:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-23 03:20:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2007-03-23 03:21:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2007-03-23 03:22:00,1.6505,1.6508,1.6505,1.6508,136300000.0
2007-03-23 03:23:00,1.6505,1.6509,1.6504,1.6508,136300000.0
2007-03-23 03:24:00,1.6505,1.6508,1.6505,1.6506,136300000.0
2007-03-23 03:25:00,1.6505,1.6508,1.6505,1.6508,136300000.0
2007-03-23 03:26:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-03-23 03:27:00,1.6501,1.6502,1.65,1.6502,136300000.0
2007-03-23 03:28:00,1.65,1.65,1.65,1.65,136300000.0
2007-03-23 03:29:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-23 03:30:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-23 03:31:00,1.6502,1.6502,1.65,1.6502,136300000.0
2007-03-23 03:32:00,1.65,1.6502,1.65,1.65,136300000.0
2007-03-23 03:33:00,1.6501,1.6504,1.65,1.6504,136300000.0
2007-03-23 03:34:00,1.6501,1.6503,1.6501,1.6501,136300000.0
2007-03-23 03:35:00,1.65,1.6501,1.65,1.65,136300000.0
2007-03-23 03:36:00,1.6499,1.65,1.6498,1.6498,136300000.0
2007-03-23 03:37:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-03-23 03:38:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-23 03:40:00,1.6495,1.6499,1.6495,1.6498,136300000.0
2007-03-23 03:42:00,1.65,1.6502,1.65,1.65,136300000.0
2007-03-23 03:43:00,1.6498,1.65,1.6496,1.6496,136300000.0
2007-03-23 03:44:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2007-03-23 03:45:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-03-23 03:46:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2007-03-23 03:47:00,1.6496,1.65,1.6496,1.6498,136300000.0
2007-03-23 03:48:00,1.65,1.65,1.6496,1.6496,136300000.0
2007-03-23 03:49:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-03-23 03:50:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-03-23 03:51:00,1.6499,1.6503,1.6499,1.6503,136300000.0
2007-03-23 03:52:00,1.6501,1.6503,1.65,1.6503,136300000.0
2007-03-23 03:53:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2007-03-23 03:54:00,1.6499,1.6502,1.6499,1.6501,136300000.0
2007-03-23 03:55:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-03-23 03:56:00,1.6502,1.6504,1.6501,1.6504,136300000.0
2007-03-23 03:57:00,1.6503,1.6503,1.6499,1.6499,136300000.0
2007-03-23 03:58:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2007-03-23 03:59:00,1.6499,1.6501,1.6498,1.6499,136300000.0
2007-03-23 04:00:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-03-23 04:01:00,1.65,1.6503,1.6499,1.6499,136300000.0
2007-03-23 04:02:00,1.65,1.65,1.65,1.65,136300000.0
2007-03-23 04:03:00,1.6501,1.6501,1.65,1.6501,136300000.0
2007-03-23 04:04:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-23 04:05:00,1.6507,1.6507,1.6503,1.6503,136300000.0
2007-03-23 04:06:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-23 04:07:00,1.6505,1.6509,1.6503,1.6509,136300000.0
2007-03-23 04:08:00,1.6511,1.6513,1.651,1.6513,136300000.0
2007-03-23 04:09:00,1.6511,1.6513,1.6509,1.6509,136300000.0
2007-03-23 04:10:00,1.651,1.6512,1.651,1.6512,136300000.0
2007-03-23 04:11:00,1.6513,1.6514,1.651,1.6514,136300000.0
2007-03-23 04:12:00,1.6512,1.6516,1.6512,1.6516,136300000.0
2007-03-23 04:13:00,1.6519,1.6522,1.6518,1.652,136300000.0
2007-03-23 04:14:00,1.6519,1.6519,1.6516,1.6518,136300000.0
2007-03-23 04:15:00,1.652,1.6521,1.6518,1.6518,136300000.0
2007-03-23 04:16:00,1.6521,1.6521,1.6516,1.6516,136300000.0
2007-03-23 04:17:00,1.6517,1.6517,1.6514,1.6516,136300000.0
2007-03-23 04:18:00,1.6517,1.6517,1.6514,1.6517,136300000.0
2007-03-23 04:19:00,1.6514,1.6516,1.6513,1.6516,136300000.0
2007-03-23 04:20:00,1.6521,1.6521,1.6519,1.6521,136300000.0
2007-03-23 04:21:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-03-23 04:22:00,1.6521,1.6526,1.6521,1.6525,136300000.0
2007-03-23 04:23:00,1.6527,1.6529,1.6526,1.6527,136300000.0
2007-03-23 04:24:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2007-03-23 04:25:00,1.6531,1.6535,1.653,1.6533,136300000.0
2007-03-23 04:26:00,1.6532,1.6535,1.6531,1.6535,136300000.0
2007-03-23 04:27:00,1.6534,1.6537,1.6533,1.6535,136300000.0
2007-03-23 04:28:00,1.6534,1.6537,1.6534,1.6535,136300000.0
2007-03-23 04:29:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2007-03-23 04:30:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2007-03-23 04:31:00,1.6532,1.6532,1.6527,1.6529,136300000.0
2007-03-23 04:32:00,1.6527,1.6529,1.6524,1.6524,136300000.0
2007-03-23 04:33:00,1.6525,1.6527,1.6524,1.6527,136300000.0
2007-03-23 04:34:00,1.6529,1.6533,1.6529,1.6531,136300000.0
2007-03-23 04:35:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-23 04:36:00,1.6531,1.6533,1.6531,1.6531,136300000.0
2007-03-23 04:37:00,1.6533,1.6533,1.6527,1.6527,136300000.0
2007-03-23 04:38:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2007-03-23 04:39:00,1.6528,1.6529,1.6525,1.6525,136300000.0
2007-03-23 04:40:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-23 04:41:00,1.6527,1.6534,1.6527,1.6534,136300000.0
2007-03-23 04:42:00,1.6533,1.6538,1.6533,1.6538,136300000.0
2007-03-23 04:43:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2007-03-23 04:44:00,1.6536,1.6536,1.6532,1.6534,136300000.0
2007-03-23 04:45:00,1.6537,1.6537,1.6532,1.6534,136300000.0
2007-03-23 04:46:00,1.6536,1.6538,1.6534,1.6535,136300000.0
2007-03-23 04:47:00,1.6536,1.6538,1.6534,1.6538,136300000.0
2007-03-23 04:48:00,1.654,1.6541,1.6536,1.6539,136300000.0
2007-03-23 04:49:00,1.6538,1.6539,1.6535,1.6538,136300000.0
2007-03-23 04:50:00,1.6536,1.6538,1.6534,1.6534,136300000.0
2007-03-23 04:51:00,1.6532,1.6534,1.6529,1.6532,136300000.0
2007-03-23 04:52:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2007-03-23 04:53:00,1.6533,1.6535,1.6531,1.6535,136300000.0
2007-03-23 04:54:00,1.6536,1.6536,1.6531,1.6531,136300000.0
2007-03-23 04:55:00,1.6533,1.6537,1.6531,1.6535,136300000.0
2007-03-23 04:56:00,1.6533,1.6537,1.6533,1.6537,136300000.0
2007-03-23 04:57:00,1.6536,1.6537,1.6533,1.6533,136300000.0
2007-03-23 04:58:00,1.6536,1.6537,1.6533,1.6533,136300000.0
2007-03-23 04:59:00,1.6532,1.6534,1.6531,1.6531,136300000.0
2007-03-23 05:00:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2007-03-23 05:01:00,1.6533,1.6537,1.6531,1.6531,136300000.0
2007-03-23 05:03:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2007-03-23 05:04:00,1.6531,1.6531,1.6527,1.6529,136300000.0
2007-03-23 05:05:00,1.6531,1.6531,1.6527,1.6527,136300000.0
2007-03-23 05:06:00,1.6526,1.6527,1.6524,1.6525,136300000.0
2007-03-23 05:07:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-23 05:08:00,1.6527,1.6527,1.6524,1.6525,136300000.0
2007-03-23 05:09:00,1.6527,1.6528,1.6523,1.6524,136300000.0
2007-03-23 05:10:00,1.6529,1.6529,1.6524,1.6524,136300000.0
2007-03-23 05:11:00,1.6526,1.6527,1.6524,1.6527,136300000.0
2007-03-23 05:12:00,1.6528,1.6528,1.6524,1.6528,136300000.0
2007-03-23 05:13:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-23 05:14:00,1.6523,1.6528,1.6523,1.6527,136300000.0
2007-03-23 05:15:00,1.6526,1.6526,1.6521,1.6521,136300000.0
2007-03-23 05:16:00,1.652,1.6522,1.6519,1.6522,136300000.0
2007-03-23 05:17:00,1.652,1.6524,1.652,1.6524,136300000.0
2007-03-23 05:18:00,1.6526,1.6527,1.6521,1.6521,136300000.0
2007-03-23 05:19:00,1.6524,1.6525,1.6521,1.6525,136300000.0
2007-03-23 05:20:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2007-03-23 05:21:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2007-03-23 05:22:00,1.6527,1.6528,1.6521,1.6522,136300000.0
2007-03-23 05:23:00,1.6524,1.6525,1.652,1.6525,136300000.0
2007-03-23 05:24:00,1.6524,1.6525,1.6521,1.6523,136300000.0
2007-03-23 05:25:00,1.6521,1.6525,1.6521,1.6521,136300000.0
2007-03-23 05:26:00,1.6523,1.6526,1.6523,1.6526,136300000.0
2007-03-23 05:27:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2007-03-23 05:28:00,1.6525,1.6526,1.652,1.652,136300000.0
2007-03-23 05:29:00,1.6522,1.6523,1.6519,1.652,136300000.0
2007-03-23 05:30:00,1.6521,1.6522,1.6518,1.6518,136300000.0
2007-03-23 05:31:00,1.6521,1.6521,1.6515,1.6515,136300000.0
2007-03-23 05:32:00,1.6514,1.6516,1.6513,1.6515,136300000.0
2007-03-23 05:33:00,1.6519,1.6519,1.6513,1.6513,136300000.0
2007-03-23 05:34:00,1.6518,1.6518,1.6515,1.6517,136300000.0
2007-03-23 05:35:00,1.6515,1.6521,1.6515,1.6517,136300000.0
2007-03-23 05:36:00,1.6515,1.652,1.6515,1.6517,136300000.0
2007-03-23 05:37:00,1.6515,1.6517,1.6515,1.6517,136300000.0
2007-03-23 05:38:00,1.652,1.6522,1.6517,1.6522,136300000.0
2007-03-23 05:39:00,1.6523,1.6523,1.6517,1.6517,136300000.0
2007-03-23 05:40:00,1.6522,1.6523,1.6519,1.6522,136300000.0
2007-03-23 05:41:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2007-03-23 05:42:00,1.6522,1.6522,1.6517,1.6521,136300000.0
2007-03-23 05:43:00,1.6519,1.6525,1.6519,1.6521,136300000.0
2007-03-23 05:44:00,1.6519,1.6524,1.6519,1.6524,136300000.0
2007-03-23 05:45:00,1.6523,1.6524,1.6519,1.6521,136300000.0
2007-03-23 05:46:00,1.6519,1.6521,1.6517,1.6519,136300000.0
2007-03-23 05:47:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2007-03-23 05:49:00,1.6524,1.6524,1.6519,1.6523,136300000.0
2007-03-23 05:50:00,1.6526,1.6527,1.6521,1.6524,136300000.0
2007-03-23 05:51:00,1.6525,1.6527,1.6524,1.6525,136300000.0
2007-03-23 05:52:00,1.6526,1.6528,1.6524,1.6524,136300000.0
2007-03-23 05:53:00,1.6525,1.6529,1.6524,1.6524,136300000.0
2007-03-23 05:54:00,1.6525,1.653,1.6523,1.6528,136300000.0
2007-03-23 05:55:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2007-03-23 05:56:00,1.6531,1.6532,1.6526,1.653,136300000.0
2007-03-23 05:57:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2007-03-23 05:58:00,1.653,1.6531,1.6529,1.6529,136300000.0
2007-03-23 05:59:00,1.653,1.6532,1.6529,1.6532,136300000.0
2007-03-23 06:00:00,1.6533,1.6534,1.653,1.6533,136300000.0
2007-03-23 06:01:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2007-03-23 06:02:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-03-23 06:03:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2007-03-23 06:04:00,1.6532,1.6532,1.6527,1.6528,136300000.0
2007-03-23 06:05:00,1.6527,1.6534,1.6526,1.6533,136300000.0
2007-03-23 06:06:00,1.6534,1.6535,1.653,1.6532,136300000.0
2007-03-23 06:07:00,1.6533,1.6533,1.653,1.6532,136300000.0
2007-03-23 06:08:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2007-03-23 06:09:00,1.6532,1.6533,1.6531,1.6532,136300000.0
2007-03-23 06:10:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2007-03-23 06:11:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2007-03-23 06:12:00,1.6535,1.6541,1.6534,1.6539,136300000.0
2007-03-23 06:13:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2007-03-23 06:14:00,1.6542,1.6543,1.6538,1.6539,136300000.0
2007-03-23 06:15:00,1.6538,1.6541,1.6538,1.6541,136300000.0
2007-03-23 06:16:00,1.654,1.6543,1.654,1.6543,136300000.0
2007-03-23 06:17:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-03-23 06:18:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2007-03-23 06:19:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-03-23 06:20:00,1.6541,1.6542,1.654,1.654,136300000.0
2007-03-23 06:21:00,1.6539,1.654,1.6539,1.654,136300000.0
2007-03-23 06:23:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2007-03-23 06:25:00,1.6543,1.6543,1.654,1.654,136300000.0
2007-03-23 06:26:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2007-03-23 06:27:00,1.6538,1.654,1.6538,1.654,136300000.0
2007-03-23 06:28:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-03-23 06:30:00,1.6541,1.6542,1.6541,1.6542,136300000.0
2007-03-23 06:31:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2007-03-23 06:32:00,1.6542,1.6543,1.6541,1.6541,136300000.0
2007-03-23 06:33:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-03-23 06:34:00,1.6539,1.6539,1.6535,1.6536,136300000.0
2007-03-23 06:35:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2007-03-23 06:36:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2007-03-23 06:37:00,1.6535,1.6536,1.6535,1.6535,136300000.0
2007-03-23 06:38:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2007-03-23 06:39:00,1.6535,1.6535,1.6534,1.6534,136300000.0
2007-03-23 06:40:00,1.6536,1.6537,1.6534,1.6537,136300000.0
2007-03-23 06:41:00,1.6536,1.6538,1.6536,1.6538,136300000.0
2007-03-23 06:42:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2007-03-23 06:44:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2007-03-23 06:45:00,1.6538,1.6538,1.6536,1.6538,136300000.0
2007-03-23 06:46:00,1.6539,1.654,1.6539,1.654,136300000.0
2007-03-23 06:47:00,1.6539,1.6539,1.6536,1.6537,136300000.0
2007-03-23 06:52:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2007-03-23 06:53:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2007-03-23 06:54:00,1.6537,1.6539,1.6536,1.6536,136300000.0
2007-03-23 06:55:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2007-03-23 06:56:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2007-03-23 06:57:00,1.6537,1.6537,1.6535,1.6537,136300000.0
2007-03-23 06:58:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2007-03-23 06:59:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2007-03-23 07:00:00,1.6535,1.6536,1.6534,1.6536,136300000.0
2007-03-23 07:01:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2007-03-23 07:02:00,1.6539,1.6541,1.6539,1.6541,136300000.0
2007-03-23 07:03:00,1.654,1.654,1.6537,1.6537,136300000.0
2007-03-23 07:04:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2007-03-23 07:05:00,1.6539,1.6541,1.6539,1.6539,136300000.0
2007-03-23 07:06:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-03-23 07:07:00,1.6539,1.6542,1.6539,1.6541,136300000.0
2007-03-23 07:08:00,1.6542,1.6542,1.6538,1.654,136300000.0
2007-03-23 07:09:00,1.6541,1.6542,1.6539,1.654,136300000.0
2007-03-23 07:10:00,1.6539,1.6539,1.6537,1.6538,136300000.0
2007-03-23 07:11:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2007-03-23 07:12:00,1.654,1.6541,1.6539,1.6539,136300000.0
2007-03-23 07:13:00,1.654,1.654,1.6538,1.6538,136300000.0
2007-03-23 07:14:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2007-03-23 07:15:00,1.6536,1.6538,1.6534,1.6535,136300000.0
2007-03-23 07:16:00,1.6534,1.6537,1.6533,1.6537,136300000.0
2007-03-23 07:17:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2007-03-23 07:18:00,1.6538,1.6539,1.6537,1.6539,136300000.0
2007-03-23 07:19:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2007-03-23 07:20:00,1.6536,1.6538,1.6534,1.6535,136300000.0
2007-03-23 07:21:00,1.6534,1.6535,1.6533,1.6534,136300000.0
2007-03-23 07:22:00,1.6535,1.6543,1.6535,1.6541,136300000.0
2007-03-23 07:23:00,1.6542,1.6542,1.6537,1.6537,136300000.0
2007-03-23 07:24:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2007-03-23 07:25:00,1.6537,1.6538,1.6536,1.6537,136300000.0
2007-03-23 07:26:00,1.6538,1.6538,1.6537,1.6538,136300000.0
2007-03-23 07:27:00,1.6539,1.6541,1.6539,1.654,136300000.0
2007-03-23 07:28:00,1.6541,1.6543,1.6539,1.654,136300000.0
2007-03-23 07:29:00,1.6541,1.6541,1.6537,1.6538,136300000.0
2007-03-23 07:30:00,1.6539,1.6541,1.6538,1.654,136300000.0
2007-03-23 07:31:00,1.6541,1.6541,1.654,1.6541,136300000.0
2007-03-23 07:32:00,1.654,1.6541,1.6539,1.6539,136300000.0
2007-03-23 07:33:00,1.654,1.654,1.6538,1.654,136300000.0
2007-03-23 07:34:00,1.6541,1.6543,1.654,1.6541,136300000.0
2007-03-23 07:35:00,1.6539,1.654,1.6538,1.6538,136300000.0
2007-03-23 07:36:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2007-03-23 07:37:00,1.6539,1.654,1.6538,1.6538,136300000.0
2007-03-23 07:38:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2007-03-23 07:40:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2007-03-23 07:41:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2007-03-23 07:42:00,1.6536,1.6543,1.6536,1.6543,136300000.0
2007-03-23 07:43:00,1.6542,1.6543,1.6539,1.6541,136300000.0
2007-03-23 07:44:00,1.6542,1.6543,1.6539,1.6543,136300000.0
2007-03-23 07:45:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2007-03-23 07:46:00,1.6544,1.6551,1.6544,1.6551,136300000.0
2007-03-23 07:47:00,1.655,1.6551,1.655,1.6551,136300000.0
2007-03-23 07:48:00,1.6552,1.6553,1.655,1.6552,136300000.0
2007-03-23 07:49:00,1.6553,1.6555,1.655,1.6554,136300000.0
2007-03-23 07:50:00,1.6553,1.6555,1.6552,1.6552,136300000.0
2007-03-23 07:51:00,1.6551,1.6552,1.6549,1.655,136300000.0
2007-03-23 07:52:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2007-03-23 07:53:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2007-03-23 07:54:00,1.6551,1.6552,1.655,1.6551,136300000.0
2007-03-23 07:55:00,1.655,1.6551,1.6548,1.6549,136300000.0
2007-03-23 07:56:00,1.6548,1.655,1.6548,1.6548,136300000.0
2007-03-23 07:57:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2007-03-23 07:58:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2007-03-23 07:59:00,1.6549,1.6549,1.6549,1.6549,136300000.0
2007-03-23 08:00:00,1.6546,1.6546,1.6544,1.6544,136300000.0
2007-03-23 08:01:00,1.6546,1.6547,1.6545,1.6547,136300000.0
2007-03-23 08:02:00,1.6546,1.6546,1.6542,1.6543,136300000.0
2007-03-23 08:03:00,1.6542,1.6543,1.6541,1.6543,136300000.0
2007-03-23 08:04:00,1.6544,1.6548,1.6544,1.6548,136300000.0
2007-03-23 08:05:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2007-03-23 08:06:00,1.6549,1.655,1.6549,1.655,136300000.0
2007-03-23 08:07:00,1.6549,1.6551,1.6549,1.6549,136300000.0
2007-03-23 08:08:00,1.655,1.655,1.6548,1.6549,136300000.0
2007-03-23 08:09:00,1.6548,1.6549,1.6548,1.6549,136300000.0
2007-03-23 08:10:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2007-03-23 08:11:00,1.6547,1.6549,1.6544,1.6544,136300000.0
2007-03-23 08:12:00,1.6545,1.6547,1.6545,1.6547,136300000.0
2007-03-23 08:13:00,1.6548,1.6548,1.6547,1.6548,136300000.0
2007-03-23 08:14:00,1.6546,1.6548,1.6545,1.6546,136300000.0
2007-03-23 08:15:00,1.6547,1.6549,1.6547,1.6549,136300000.0
2007-03-23 08:16:00,1.6547,1.6548,1.6546,1.6546,136300000.0
2007-03-23 08:17:00,1.6545,1.6545,1.6543,1.6544,136300000.0
2007-03-23 08:18:00,1.6543,1.6544,1.6542,1.6542,136300000.0
2007-03-23 08:19:00,1.6543,1.6543,1.654,1.654,136300000.0
2007-03-23 08:20:00,1.6541,1.6542,1.6537,1.6539,136300000.0
2007-03-23 08:21:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2007-03-23 08:22:00,1.6538,1.6543,1.6538,1.6543,136300000.0
2007-03-23 08:23:00,1.6544,1.6544,1.6541,1.6541,136300000.0
2007-03-23 08:24:00,1.654,1.654,1.654,1.654,136300000.0
2007-03-23 08:25:00,1.6542,1.6543,1.6542,1.6543,136300000.0
2007-03-23 08:26:00,1.6544,1.6544,1.6544,1.6544,136300000.0
2007-03-23 08:28:00,1.6543,1.6545,1.6541,1.6542,136300000.0
2007-03-23 08:29:00,1.6541,1.6542,1.6538,1.6539,136300000.0
2007-03-23 08:30:00,1.654,1.654,1.6537,1.6537,136300000.0
2007-03-23 08:31:00,1.6538,1.6538,1.6533,1.6533,136300000.0
2007-03-23 08:32:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2007-03-23 08:33:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-03-23 08:34:00,1.6529,1.653,1.6528,1.653,136300000.0
2007-03-23 08:35:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2007-03-23 08:36:00,1.6529,1.6535,1.6529,1.6535,136300000.0
2007-03-23 08:37:00,1.6534,1.6538,1.6529,1.6533,136300000.0
2007-03-23 08:38:00,1.6531,1.6535,1.6531,1.6533,136300000.0
2007-03-23 08:39:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2007-03-23 08:40:00,1.6531,1.6532,1.6529,1.6531,136300000.0
2007-03-23 08:41:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2007-03-23 08:42:00,1.653,1.653,1.6525,1.6526,136300000.0
2007-03-23 08:43:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2007-03-23 08:45:00,1.6527,1.6528,1.6525,1.6527,136300000.0
2007-03-23 08:46:00,1.6526,1.6526,1.6522,1.6522,136300000.0
2007-03-23 08:47:00,1.6523,1.6529,1.6523,1.6528,136300000.0
2007-03-23 08:48:00,1.6529,1.6531,1.6527,1.6531,136300000.0
2007-03-23 08:49:00,1.6533,1.6536,1.6532,1.6534,136300000.0
2007-03-23 08:50:00,1.6535,1.6537,1.6534,1.6535,136300000.0
2007-03-23 08:51:00,1.6536,1.6536,1.6533,1.6533,136300000.0
2007-03-23 08:52:00,1.6534,1.6536,1.6533,1.6533,136300000.0
2007-03-23 08:53:00,1.6532,1.6536,1.653,1.6535,136300000.0
2007-03-23 08:54:00,1.6534,1.6538,1.6534,1.6538,136300000.0
2007-03-23 08:55:00,1.6537,1.6537,1.6534,1.6537,136300000.0
2007-03-23 08:56:00,1.6536,1.6537,1.653,1.6531,136300000.0
2007-03-23 08:57:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-03-23 08:58:00,1.6529,1.6536,1.6529,1.6534,136300000.0
2007-03-23 08:59:00,1.6536,1.6537,1.6533,1.6534,136300000.0
2007-03-23 09:00:00,1.6533,1.6533,1.6532,1.6533,136300000.0
2007-03-23 09:01:00,1.6528,1.6537,1.6525,1.6537,136300000.0
2007-03-23 09:02:00,1.6538,1.6538,1.6531,1.6531,136300000.0
2007-03-23 09:03:00,1.653,1.6533,1.6527,1.653,136300000.0
2007-03-23 09:04:00,1.6529,1.653,1.6528,1.6528,136300000.0
2007-03-23 09:05:00,1.6527,1.6528,1.6523,1.6524,136300000.0
2007-03-23 09:06:00,1.6523,1.6528,1.6522,1.6526,136300000.0
2007-03-23 09:07:00,1.6527,1.6527,1.6524,1.6525,136300000.0
2007-03-23 09:08:00,1.6526,1.6526,1.652,1.6525,136300000.0
2007-03-23 09:09:00,1.6526,1.6527,1.6519,1.6525,136300000.0
2007-03-23 09:10:00,1.6526,1.6527,1.6521,1.6522,136300000.0
2007-03-23 09:11:00,1.6524,1.6527,1.6524,1.6524,136300000.0
2007-03-23 09:12:00,1.6523,1.6526,1.6523,1.6524,136300000.0
2007-03-23 09:13:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-23 09:14:00,1.6526,1.6528,1.6522,1.6523,136300000.0
2007-03-23 09:15:00,1.6522,1.6525,1.6522,1.6524,136300000.0
2007-03-23 09:16:00,1.6523,1.6523,1.6518,1.6522,136300000.0
2007-03-23 09:17:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2007-03-23 09:18:00,1.6522,1.6526,1.6522,1.6524,136300000.0
2007-03-23 09:19:00,1.6522,1.6523,1.652,1.652,136300000.0
2007-03-23 09:20:00,1.6521,1.6522,1.6515,1.6519,136300000.0
2007-03-23 09:21:00,1.6517,1.6519,1.6516,1.6519,136300000.0
2007-03-23 09:22:00,1.6518,1.6522,1.6517,1.6517,136300000.0
2007-03-23 09:23:00,1.6518,1.6519,1.6517,1.6519,136300000.0
2007-03-23 09:24:00,1.6518,1.652,1.6517,1.652,136300000.0
2007-03-23 09:25:00,1.6519,1.6519,1.6516,1.6517,136300000.0
2007-03-23 09:26:00,1.6518,1.6518,1.6516,1.6517,136300000.0
2007-03-23 09:27:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2007-03-23 09:28:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2007-03-23 09:29:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2007-03-23 09:30:00,1.6514,1.6515,1.6513,1.6513,136300000.0
2007-03-23 09:31:00,1.6512,1.6512,1.651,1.651,136300000.0
2007-03-23 09:32:00,1.6511,1.6512,1.651,1.6512,136300000.0
2007-03-23 09:33:00,1.6513,1.6515,1.6513,1.6513,136300000.0
2007-03-23 09:34:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2007-03-23 09:35:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2007-03-23 09:36:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2007-03-23 09:37:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2007-03-23 09:38:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2007-03-23 09:39:00,1.6512,1.6512,1.6509,1.6511,136300000.0
2007-03-23 09:40:00,1.651,1.651,1.6508,1.6508,136300000.0
2007-03-23 09:41:00,1.6507,1.6508,1.6504,1.6504,136300000.0
2007-03-23 09:42:00,1.6506,1.6516,1.6504,1.6512,136300000.0
2007-03-23 09:43:00,1.6511,1.6513,1.651,1.6512,136300000.0
2007-03-23 09:44:00,1.6513,1.6515,1.6512,1.6513,136300000.0
2007-03-23 09:45:00,1.6514,1.6523,1.6513,1.6521,136300000.0
2007-03-23 09:46:00,1.652,1.652,1.6516,1.6518,136300000.0
2007-03-23 09:47:00,1.6517,1.6519,1.6516,1.6519,136300000.0
2007-03-23 09:48:00,1.6517,1.6518,1.6515,1.6516,136300000.0
2007-03-23 09:49:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2007-03-23 09:50:00,1.6515,1.6517,1.6513,1.6516,136300000.0
2007-03-23 09:51:00,1.6515,1.6516,1.6513,1.6513,136300000.0
2007-03-23 09:52:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2007-03-23 09:53:00,1.6515,1.6517,1.6514,1.6516,136300000.0
2007-03-23 09:54:00,1.6515,1.652,1.6514,1.6518,136300000.0
2007-03-23 09:55:00,1.6517,1.6519,1.6515,1.6516,136300000.0
2007-03-23 09:56:00,1.6517,1.6517,1.6513,1.6514,136300000.0
2007-03-23 09:57:00,1.6515,1.6516,1.6513,1.6515,136300000.0
2007-03-23 09:58:00,1.6514,1.6518,1.6514,1.6518,136300000.0
2007-03-23 09:59:00,1.6519,1.6519,1.6515,1.6517,136300000.0
2007-03-23 10:00:00,1.6519,1.6521,1.6517,1.6521,136300000.0
2007-03-23 10:01:00,1.6522,1.6523,1.6519,1.6521,136300000.0
2007-03-23 10:02:00,1.6522,1.6523,1.6518,1.6518,136300000.0
2007-03-23 10:03:00,1.6519,1.6525,1.6518,1.6524,136300000.0
2007-03-23 10:04:00,1.6526,1.6528,1.6519,1.6519,136300000.0
2007-03-23 10:05:00,1.6518,1.6525,1.6518,1.6522,136300000.0
2007-03-23 10:06:00,1.652,1.6521,1.6519,1.652,136300000.0
2007-03-23 10:07:00,1.6519,1.6521,1.6517,1.6517,136300000.0
2007-03-23 10:08:00,1.6516,1.6519,1.651,1.6518,136300000.0
2007-03-23 10:09:00,1.6517,1.6518,1.6514,1.6516,136300000.0
2007-03-23 10:10:00,1.6517,1.652,1.6516,1.6518,136300000.0
2007-03-23 10:11:00,1.6519,1.6521,1.6514,1.6515,136300000.0
2007-03-23 10:12:00,1.6514,1.6523,1.6514,1.6519,136300000.0
2007-03-23 10:13:00,1.6518,1.6521,1.6514,1.652,136300000.0
2007-03-23 10:14:00,1.6522,1.6523,1.6518,1.6522,136300000.0
2007-03-23 10:15:00,1.6523,1.6523,1.6512,1.6513,136300000.0
2007-03-23 10:16:00,1.6512,1.6513,1.6506,1.6507,136300000.0
2007-03-23 10:17:00,1.6506,1.6509,1.6506,1.6509,136300000.0
2007-03-23 10:18:00,1.6508,1.6516,1.6508,1.6516,136300000.0
2007-03-23 10:19:00,1.6514,1.6516,1.6511,1.6516,136300000.0
2007-03-23 10:20:00,1.6517,1.6518,1.6514,1.6517,136300000.0
2007-03-23 10:21:00,1.6516,1.652,1.6516,1.652,136300000.0
2007-03-23 10:22:00,1.6519,1.6525,1.6518,1.6523,136300000.0
2007-03-23 10:23:00,1.6524,1.6524,1.6517,1.6521,136300000.0
2007-03-23 10:24:00,1.6522,1.6522,1.6518,1.6519,136300000.0
2007-03-23 10:25:00,1.652,1.652,1.6515,1.6517,136300000.0
2007-03-23 10:26:00,1.6519,1.6519,1.6515,1.6517,136300000.0
2007-03-23 10:27:00,1.6518,1.6518,1.6509,1.6509,136300000.0
2007-03-23 10:28:00,1.651,1.6513,1.651,1.6512,136300000.0
2007-03-23 10:29:00,1.6511,1.6513,1.6511,1.6511,136300000.0
2007-03-23 10:30:00,1.651,1.6511,1.6509,1.6509,136300000.0
2007-03-23 10:31:00,1.651,1.651,1.6508,1.6508,136300000.0
2007-03-23 10:32:00,1.651,1.651,1.6508,1.651,136300000.0
2007-03-23 10:33:00,1.6511,1.6511,1.6508,1.6509,136300000.0
2007-03-23 10:34:00,1.6512,1.6513,1.6509,1.6511,136300000.0
2007-03-23 10:35:00,1.6512,1.6513,1.651,1.651,136300000.0
2007-03-23 10:36:00,1.6511,1.6513,1.6507,1.6509,136300000.0
2007-03-23 10:37:00,1.651,1.6512,1.6506,1.6507,136300000.0
2007-03-23 10:38:00,1.6508,1.6509,1.6507,1.6508,136300000.0
2007-03-23 10:39:00,1.651,1.6511,1.6508,1.651,136300000.0
2007-03-23 10:40:00,1.6511,1.6512,1.6509,1.651,136300000.0
2007-03-23 10:41:00,1.6511,1.6513,1.651,1.6511,136300000.0
2007-03-23 10:42:00,1.651,1.651,1.6509,1.6509,136300000.0
2007-03-23 10:43:00,1.651,1.6512,1.6509,1.6512,136300000.0
2007-03-23 10:44:00,1.6513,1.6518,1.6512,1.6516,136300000.0
2007-03-23 10:45:00,1.6517,1.652,1.6516,1.6519,136300000.0
2007-03-23 10:46:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2007-03-23 10:47:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2007-03-23 10:48:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2007-03-23 10:49:00,1.6518,1.6518,1.6511,1.6511,136300000.0
2007-03-23 10:50:00,1.6513,1.6513,1.651,1.6511,136300000.0
2007-03-23 10:51:00,1.651,1.6512,1.651,1.651,136300000.0
2007-03-23 10:52:00,1.6509,1.6511,1.6508,1.6511,136300000.0
2007-03-23 10:53:00,1.651,1.6511,1.6508,1.6509,136300000.0
2007-03-23 10:54:00,1.651,1.6511,1.6508,1.6511,136300000.0
2007-03-23 10:55:00,1.651,1.6511,1.651,1.6511,136300000.0
2007-03-23 10:56:00,1.651,1.6514,1.6509,1.6514,136300000.0
2007-03-23 10:57:00,1.6513,1.6516,1.6512,1.6516,136300000.0
2007-03-23 10:58:00,1.6515,1.652,1.6515,1.6516,136300000.0
2007-03-23 10:59:00,1.6517,1.6519,1.6517,1.6517,136300000.0
2007-03-23 11:00:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-03-23 11:01:00,1.6517,1.652,1.6517,1.6518,136300000.0
2007-03-23 11:02:00,1.6519,1.6521,1.6517,1.6517,136300000.0
2007-03-23 11:03:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2007-03-23 11:04:00,1.652,1.6522,1.652,1.6522,136300000.0
2007-03-23 11:05:00,1.6521,1.6525,1.6521,1.6522,136300000.0
2007-03-23 11:06:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2007-03-23 11:07:00,1.6522,1.6522,1.6519,1.652,136300000.0
2007-03-23 11:08:00,1.6521,1.6522,1.6519,1.6522,136300000.0
2007-03-23 11:09:00,1.6521,1.6522,1.652,1.652,136300000.0
2007-03-23 11:10:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-03-23 11:11:00,1.652,1.6521,1.652,1.652,136300000.0
2007-03-23 11:12:00,1.6519,1.6521,1.6519,1.652,136300000.0
2007-03-23 11:13:00,1.6521,1.6523,1.652,1.6521,136300000.0
2007-03-23 11:14:00,1.6522,1.6523,1.6521,1.6522,136300000.0
2007-03-23 11:15:00,1.6523,1.6523,1.6521,1.6522,136300000.0
2007-03-23 11:16:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2007-03-23 11:17:00,1.652,1.6522,1.6517,1.6519,136300000.0
2007-03-23 11:18:00,1.6518,1.6521,1.6516,1.6519,136300000.0
2007-03-23 11:19:00,1.652,1.652,1.6517,1.6517,136300000.0
2007-03-23 11:20:00,1.6518,1.6521,1.6518,1.6518,136300000.0
2007-03-23 11:21:00,1.6517,1.652,1.6515,1.652,136300000.0
2007-03-23 11:22:00,1.6521,1.6522,1.6517,1.6518,136300000.0
2007-03-23 11:23:00,1.6519,1.6522,1.6518,1.652,136300000.0
2007-03-23 11:24:00,1.6519,1.652,1.6517,1.6517,136300000.0
2007-03-23 11:25:00,1.6518,1.6522,1.6505,1.6509,136300000.0
2007-03-23 11:26:00,1.651,1.6511,1.6507,1.6507,136300000.0
2007-03-23 11:27:00,1.6506,1.6508,1.6504,1.6505,136300000.0
2007-03-23 11:28:00,1.6504,1.6505,1.6502,1.6503,136300000.0
2007-03-23 11:29:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2007-03-23 11:30:00,1.6502,1.6505,1.6502,1.6504,136300000.0
2007-03-23 11:31:00,1.6505,1.6505,1.6502,1.6504,136300000.0
2007-03-23 11:32:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2007-03-23 11:33:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-03-23 11:34:00,1.6506,1.6507,1.6504,1.6504,136300000.0
2007-03-23 11:35:00,1.6503,1.6503,1.65,1.6502,136300000.0
2007-03-23 11:36:00,1.6501,1.6505,1.6501,1.6503,136300000.0
2007-03-23 11:37:00,1.6502,1.6503,1.6499,1.6499,136300000.0
2007-03-23 11:38:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-03-23 11:39:00,1.6499,1.65,1.6497,1.6498,136300000.0
2007-03-23 11:40:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-23 11:41:00,1.6499,1.6501,1.6497,1.6499,136300000.0
2007-03-23 11:42:00,1.6498,1.6499,1.6496,1.6497,136300000.0
2007-03-23 11:43:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-03-23 11:44:00,1.6499,1.6504,1.6498,1.6504,136300000.0
2007-03-23 11:45:00,1.6506,1.6508,1.6505,1.6506,136300000.0
2007-03-23 11:46:00,1.6507,1.6507,1.6502,1.6503,136300000.0
2007-03-23 11:47:00,1.6502,1.6506,1.6502,1.6506,136300000.0
2007-03-23 11:48:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-03-23 11:49:00,1.6506,1.6508,1.6505,1.6505,136300000.0
2007-03-23 11:50:00,1.6507,1.651,1.6506,1.6508,136300000.0
2007-03-23 11:51:00,1.6507,1.6508,1.6499,1.65,136300000.0
2007-03-23 11:52:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2007-03-23 11:53:00,1.65,1.6501,1.6499,1.6501,136300000.0
2007-03-23 11:54:00,1.65,1.6501,1.65,1.65,136300000.0
2007-03-23 11:55:00,1.6501,1.6502,1.6498,1.6501,136300000.0
2007-03-23 11:56:00,1.65,1.6502,1.6499,1.6501,136300000.0
2007-03-23 11:57:00,1.6502,1.6505,1.65,1.65,136300000.0
2007-03-23 11:58:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2007-03-23 11:59:00,1.65,1.6503,1.65,1.6502,136300000.0
2007-03-23 12:00:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-03-23 12:02:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-03-23 12:03:00,1.6499,1.6501,1.6498,1.65,136300000.0
2007-03-23 12:04:00,1.6498,1.6502,1.6498,1.6502,136300000.0
2007-03-23 12:05:00,1.6503,1.6505,1.6502,1.6503,136300000.0
2007-03-23 12:06:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2007-03-23 12:07:00,1.6505,1.6505,1.6501,1.6503,136300000.0
2007-03-23 12:08:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-03-23 12:09:00,1.6501,1.6501,1.6496,1.65,136300000.0
2007-03-23 12:10:00,1.6499,1.65,1.6499,1.6499,136300000.0
2007-03-23 12:11:00,1.65,1.6501,1.6498,1.6501,136300000.0
2007-03-23 12:12:00,1.65,1.6503,1.65,1.6503,136300000.0
2007-03-23 12:13:00,1.6502,1.6503,1.6501,1.6503,136300000.0
2007-03-23 12:14:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-03-23 12:15:00,1.6499,1.6503,1.6499,1.6503,136300000.0
2007-03-23 12:16:00,1.6502,1.6502,1.6498,1.6501,136300000.0
2007-03-23 12:17:00,1.6502,1.6502,1.6497,1.6497,136300000.0
2007-03-23 12:18:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-03-23 12:19:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2007-03-23 12:20:00,1.6497,1.6501,1.6497,1.65,136300000.0
2007-03-23 12:21:00,1.6499,1.65,1.6497,1.6499,136300000.0
2007-03-23 12:22:00,1.65,1.65,1.6495,1.6497,136300000.0
2007-03-23 12:23:00,1.6498,1.6498,1.6495,1.6496,136300000.0
2007-03-23 12:24:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-03-23 12:25:00,1.6497,1.6499,1.6493,1.6496,136300000.0
2007-03-23 12:26:00,1.6495,1.6496,1.6493,1.6494,136300000.0
2007-03-23 12:27:00,1.6495,1.6497,1.6493,1.6497,136300000.0
2007-03-23 12:28:00,1.6496,1.6502,1.6492,1.6498,136300000.0
2007-03-23 12:29:00,1.6499,1.6501,1.6497,1.65,136300000.0
2007-03-23 12:31:00,1.6502,1.6502,1.6498,1.65,136300000.0
2007-03-23 12:32:00,1.6501,1.6501,1.6498,1.6501,136300000.0
2007-03-23 12:33:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2007-03-23 12:34:00,1.6505,1.6505,1.6502,1.6504,136300000.0
2007-03-23 12:35:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-03-23 12:36:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-03-23 12:37:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2007-03-23 12:38:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2007-03-23 12:39:00,1.6504,1.6504,1.65,1.65,136300000.0
2007-03-23 12:40:00,1.6501,1.6501,1.6498,1.6499,136300000.0
2007-03-23 12:41:00,1.6502,1.6503,1.6499,1.65,136300000.0
2007-03-23 12:42:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-23 12:43:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-23 12:44:00,1.6499,1.6499,1.6498,1.6499,136300000.0
2007-03-23 12:45:00,1.6498,1.6499,1.6494,1.6497,136300000.0
2007-03-23 12:46:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2007-03-23 12:47:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2007-03-23 12:48:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-03-23 12:49:00,1.6495,1.6497,1.6495,1.6495,136300000.0
2007-03-23 12:50:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-03-23 12:51:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-03-23 12:52:00,1.6498,1.6499,1.6496,1.6499,136300000.0
2007-03-23 12:53:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-03-23 12:54:00,1.6499,1.65,1.6499,1.6499,136300000.0
2007-03-23 12:55:00,1.65,1.6501,1.6499,1.65,136300000.0
2007-03-23 12:56:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-23 12:57:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-23 12:58:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2007-03-23 12:59:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-23 13:00:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-03-23 13:02:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-03-23 13:03:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2007-03-23 13:04:00,1.6503,1.6504,1.6501,1.6501,136300000.0
2007-03-23 13:05:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-23 13:06:00,1.65,1.65,1.6498,1.6499,136300000.0
2007-03-23 13:07:00,1.6498,1.6499,1.6496,1.6498,136300000.0
2007-03-23 13:08:00,1.6499,1.6503,1.6499,1.6502,136300000.0
2007-03-23 13:09:00,1.6501,1.6502,1.6495,1.6495,136300000.0
2007-03-23 13:10:00,1.6496,1.6498,1.6494,1.6497,136300000.0
2007-03-23 13:11:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2007-03-23 13:12:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-03-23 13:13:00,1.6498,1.6498,1.6493,1.6493,136300000.0
2007-03-23 13:14:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2007-03-23 13:15:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-03-23 13:16:00,1.6497,1.6501,1.6496,1.6501,136300000.0
2007-03-23 13:17:00,1.6502,1.6505,1.65,1.6501,136300000.0
2007-03-23 13:18:00,1.65,1.6507,1.65,1.6505,136300000.0
2007-03-23 13:19:00,1.6504,1.6505,1.6501,1.6503,136300000.0
2007-03-23 13:20:00,1.6502,1.6505,1.6499,1.6504,136300000.0
2007-03-23 13:21:00,1.6505,1.6506,1.6502,1.6503,136300000.0
2007-03-23 13:22:00,1.6504,1.6507,1.65,1.6501,136300000.0
2007-03-23 13:23:00,1.6499,1.6502,1.6498,1.65,136300000.0
2007-03-23 13:24:00,1.6501,1.6504,1.6499,1.6501,136300000.0
2007-03-23 13:25:00,1.65,1.6504,1.65,1.6503,136300000.0
2007-03-23 13:26:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-03-23 13:27:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-03-23 13:28:00,1.6503,1.6504,1.6501,1.6502,136300000.0
2007-03-23 13:29:00,1.65,1.6503,1.6499,1.6502,136300000.0
2007-03-23 13:30:00,1.6501,1.6503,1.65,1.6503,136300000.0
2007-03-23 13:31:00,1.6502,1.6505,1.6502,1.6503,136300000.0
2007-03-23 13:32:00,1.6505,1.6511,1.6503,1.6508,136300000.0
2007-03-23 13:33:00,1.6506,1.6513,1.6505,1.6513,136300000.0
2007-03-23 13:34:00,1.6512,1.6514,1.6509,1.6514,136300000.0
2007-03-23 13:35:00,1.6515,1.6517,1.6514,1.6516,136300000.0
2007-03-23 13:36:00,1.6514,1.6515,1.6511,1.6512,136300000.0
2007-03-23 13:37:00,1.6511,1.6515,1.651,1.651,136300000.0
2007-03-23 13:38:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2007-03-23 13:39:00,1.6511,1.6512,1.6508,1.651,136300000.0
2007-03-23 13:40:00,1.6512,1.6512,1.651,1.651,136300000.0
2007-03-23 13:41:00,1.6511,1.6514,1.651,1.6514,136300000.0
2007-03-23 13:42:00,1.6513,1.6514,1.6512,1.6513,136300000.0
2007-03-23 13:43:00,1.6512,1.6512,1.651,1.6512,136300000.0
2007-03-23 13:44:00,1.651,1.6515,1.651,1.6515,136300000.0
2007-03-23 13:45:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2007-03-23 13:46:00,1.6516,1.6516,1.6511,1.6511,136300000.0
2007-03-23 13:47:00,1.651,1.6512,1.6509,1.651,136300000.0
2007-03-23 13:48:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2007-03-23 13:49:00,1.6506,1.6508,1.6505,1.6505,136300000.0
2007-03-23 13:50:00,1.6504,1.6509,1.6504,1.6509,136300000.0
2007-03-23 13:51:00,1.651,1.6511,1.6508,1.651,136300000.0
2007-03-23 13:52:00,1.6512,1.6517,1.651,1.651,136300000.0
2007-03-23 13:53:00,1.6509,1.6511,1.6509,1.651,136300000.0
2007-03-23 13:54:00,1.6509,1.6511,1.6508,1.6509,136300000.0
2007-03-23 13:55:00,1.6508,1.6513,1.6507,1.6513,136300000.0
2007-03-23 13:56:00,1.6512,1.6517,1.6512,1.6513,136300000.0
2007-03-23 13:57:00,1.6512,1.6513,1.6509,1.651,136300000.0
2007-03-23 13:58:00,1.6509,1.6518,1.6508,1.6516,136300000.0
2007-03-23 13:59:00,1.6515,1.6516,1.6511,1.6513,136300000.0
2007-03-23 14:00:00,1.6511,1.6513,1.651,1.6513,136300000.0
2007-03-23 14:01:00,1.6512,1.6516,1.6512,1.6515,136300000.0
2007-03-23 14:02:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2007-03-23 14:03:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2007-03-23 14:04:00,1.6514,1.6516,1.6514,1.6515,136300000.0
2007-03-23 14:05:00,1.6518,1.6523,1.6518,1.6522,136300000.0
2007-03-23 14:06:00,1.6521,1.6523,1.6518,1.6519,136300000.0
2007-03-23 14:07:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2007-03-23 14:08:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2007-03-23 14:09:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2007-03-23 14:10:00,1.6515,1.6515,1.651,1.6511,136300000.0
2007-03-23 14:11:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2007-03-23 14:12:00,1.6513,1.6515,1.6513,1.6514,136300000.0
2007-03-23 14:13:00,1.6513,1.6517,1.6512,1.6517,136300000.0
2007-03-23 14:14:00,1.6519,1.6519,1.6511,1.6511,136300000.0
2007-03-23 14:15:00,1.6512,1.6516,1.6512,1.6516,136300000.0
2007-03-23 14:16:00,1.6515,1.6517,1.6514,1.6516,136300000.0
2007-03-23 14:17:00,1.6515,1.6516,1.6513,1.6514,136300000.0
2007-03-23 14:18:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2007-03-23 14:19:00,1.6514,1.6517,1.6514,1.6515,136300000.0
2007-03-23 14:20:00,1.6514,1.6517,1.6514,1.6516,136300000.0
2007-03-23 14:21:00,1.6517,1.6517,1.6515,1.6516,136300000.0
2007-03-23 14:22:00,1.6517,1.6519,1.6516,1.6518,136300000.0
2007-03-23 14:23:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2007-03-23 14:24:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2007-03-23 14:25:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2007-03-23 14:26:00,1.6515,1.6518,1.6515,1.6516,136300000.0
2007-03-23 14:27:00,1.6515,1.6518,1.6513,1.6513,136300000.0
2007-03-23 14:28:00,1.6514,1.6514,1.651,1.6513,136300000.0
2007-03-23 14:29:00,1.651,1.6514,1.651,1.6512,136300000.0
2007-03-23 14:30:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2007-03-23 14:31:00,1.6512,1.6512,1.651,1.6511,136300000.0
2007-03-23 14:32:00,1.651,1.6512,1.651,1.6512,136300000.0
2007-03-23 14:33:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2007-03-23 14:34:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2007-03-23 14:35:00,1.6511,1.6512,1.651,1.6512,136300000.0
2007-03-23 14:36:00,1.6511,1.6512,1.6509,1.651,136300000.0
2007-03-23 14:37:00,1.6511,1.6512,1.651,1.6512,136300000.0
2007-03-23 14:38:00,1.6509,1.6512,1.6508,1.651,136300000.0
2007-03-23 14:39:00,1.6509,1.6511,1.6508,1.6511,136300000.0
2007-03-23 14:40:00,1.651,1.6513,1.6509,1.6513,136300000.0
2007-03-23 14:41:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2007-03-23 14:42:00,1.6511,1.6514,1.651,1.6514,136300000.0
2007-03-23 14:43:00,1.6515,1.6515,1.6507,1.6507,136300000.0
2007-03-23 14:44:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2007-03-23 14:45:00,1.651,1.6511,1.6507,1.651,136300000.0
2007-03-23 14:46:00,1.6511,1.6513,1.651,1.6512,136300000.0
2007-03-23 14:47:00,1.6513,1.6515,1.6511,1.6512,136300000.0
2007-03-23 14:48:00,1.6513,1.6513,1.6507,1.6507,136300000.0
2007-03-23 14:49:00,1.6508,1.6509,1.6505,1.6508,136300000.0
2007-03-23 14:50:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2007-03-23 14:51:00,1.6508,1.651,1.6507,1.651,136300000.0
2007-03-23 14:52:00,1.6509,1.651,1.6506,1.6507,136300000.0
2007-03-23 14:53:00,1.6508,1.6511,1.6507,1.6509,136300000.0
2007-03-23 14:54:00,1.6507,1.651,1.6507,1.6509,136300000.0
2007-03-23 14:55:00,1.6507,1.6508,1.6505,1.6506,136300000.0
2007-03-23 14:56:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-03-23 14:57:00,1.6504,1.6504,1.6499,1.6501,136300000.0
2007-03-23 14:58:00,1.65,1.6501,1.6492,1.6493,136300000.0
2007-03-23 14:59:00,1.6494,1.6496,1.6473,1.6491,136300000.0
2007-03-23 15:00:00,1.649,1.649,1.6481,1.6486,136300000.0
2007-03-23 15:01:00,1.6485,1.6487,1.6479,1.6483,136300000.0
2007-03-23 15:02:00,1.6482,1.6489,1.648,1.6489,136300000.0
2007-03-23 15:03:00,1.649,1.6491,1.6487,1.6489,136300000.0
2007-03-23 15:04:00,1.6491,1.6491,1.6486,1.6489,136300000.0
2007-03-23 15:05:00,1.649,1.6492,1.6489,1.6491,136300000.0
2007-03-23 15:06:00,1.6493,1.6495,1.649,1.649,136300000.0
2007-03-23 15:07:00,1.6491,1.6493,1.6489,1.649,136300000.0
2007-03-23 15:08:00,1.6491,1.6492,1.6489,1.6489,136300000.0
2007-03-23 15:09:00,1.6487,1.649,1.6486,1.6486,136300000.0
2007-03-23 15:10:00,1.6488,1.6489,1.6486,1.6486,136300000.0
2007-03-23 15:11:00,1.6485,1.6489,1.6485,1.6487,136300000.0
2007-03-23 15:12:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2007-03-23 15:13:00,1.6484,1.6486,1.6479,1.6479,136300000.0
2007-03-23 15:14:00,1.648,1.6483,1.6479,1.6482,136300000.0
2007-03-23 15:15:00,1.6481,1.6483,1.648,1.6481,136300000.0
2007-03-23 15:16:00,1.6482,1.6483,1.6477,1.6477,136300000.0
2007-03-23 15:17:00,1.6476,1.648,1.6472,1.6475,136300000.0
2007-03-23 15:18:00,1.6477,1.648,1.6474,1.6478,136300000.0
2007-03-23 15:19:00,1.6477,1.6479,1.6472,1.6476,136300000.0
2007-03-23 15:21:00,1.6474,1.6482,1.6472,1.648,136300000.0
2007-03-23 15:22:00,1.6479,1.6484,1.6478,1.6482,136300000.0
2007-03-23 15:23:00,1.6483,1.649,1.6482,1.6489,136300000.0
2007-03-23 15:24:00,1.649,1.6491,1.6489,1.6489,136300000.0
2007-03-23 15:25:00,1.6488,1.6492,1.6488,1.649,136300000.0
2007-03-23 15:26:00,1.6491,1.6493,1.6488,1.649,136300000.0
2007-03-23 15:27:00,1.6491,1.6493,1.649,1.6493,136300000.0
2007-03-23 15:28:00,1.6492,1.6495,1.649,1.6494,136300000.0
2007-03-23 15:29:00,1.6493,1.6494,1.649,1.649,136300000.0
2007-03-23 15:30:00,1.6491,1.6496,1.649,1.6494,136300000.0
2007-03-23 15:31:00,1.6493,1.6497,1.6493,1.6497,136300000.0
2007-03-23 15:32:00,1.6498,1.6498,1.6495,1.6498,136300000.0
2007-03-23 15:33:00,1.6494,1.6497,1.6492,1.6496,136300000.0
2007-03-23 15:34:00,1.6495,1.6509,1.6495,1.6504,136300000.0
2007-03-23 15:35:00,1.6505,1.651,1.6505,1.6507,136300000.0
2007-03-23 15:36:00,1.6506,1.6514,1.6506,1.6508,136300000.0
2007-03-23 15:37:00,1.651,1.6511,1.6508,1.6509,136300000.0
2007-03-23 15:38:00,1.651,1.6512,1.6504,1.6511,136300000.0
2007-03-23 15:39:00,1.6512,1.6518,1.6505,1.6512,136300000.0
2007-03-23 15:40:00,1.6513,1.6518,1.6513,1.6514,136300000.0
2007-03-23 15:41:00,1.6513,1.6519,1.6513,1.6518,136300000.0
2007-03-23 15:42:00,1.6519,1.6519,1.6513,1.6514,136300000.0
2007-03-23 15:43:00,1.6516,1.6518,1.6511,1.6511,136300000.0
2007-03-23 15:44:00,1.6513,1.6516,1.6508,1.6514,136300000.0
2007-03-23 15:45:00,1.6513,1.6517,1.6512,1.6515,136300000.0
2007-03-23 15:46:00,1.6514,1.6516,1.6506,1.6506,136300000.0
2007-03-23 15:47:00,1.6509,1.6513,1.6508,1.6509,136300000.0
2007-03-23 15:48:00,1.651,1.6513,1.6508,1.651,136300000.0
2007-03-23 15:49:00,1.6512,1.6512,1.651,1.6511,136300000.0
2007-03-23 15:50:00,1.651,1.6511,1.6508,1.6508,136300000.0
2007-03-23 15:51:00,1.6509,1.6511,1.6506,1.6511,136300000.0
2007-03-23 15:52:00,1.6513,1.6513,1.6506,1.6507,136300000.0
2007-03-23 15:53:00,1.6509,1.6514,1.6508,1.6513,136300000.0
2007-03-23 15:54:00,1.6514,1.6514,1.6509,1.6509,136300000.0
2007-03-23 15:55:00,1.6508,1.6513,1.6508,1.6511,136300000.0
2007-03-23 15:56:00,1.651,1.6512,1.6507,1.6508,136300000.0
2007-03-23 15:57:00,1.6509,1.6511,1.6505,1.651,136300000.0
2007-03-23 15:58:00,1.6508,1.6508,1.6504,1.6504,136300000.0
2007-03-23 15:59:00,1.6505,1.6506,1.6502,1.6502,136300000.0
2007-03-23 16:00:00,1.6504,1.6506,1.6501,1.6505,136300000.0
2007-03-23 16:01:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-23 16:02:00,1.6503,1.6511,1.6502,1.6508,136300000.0
2007-03-23 16:03:00,1.6509,1.6511,1.6506,1.6508,136300000.0
2007-03-23 16:04:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2007-03-23 16:05:00,1.6505,1.6508,1.6505,1.6506,136300000.0
2007-03-23 16:06:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-23 16:07:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2007-03-23 16:08:00,1.6506,1.6508,1.6504,1.6506,136300000.0
2007-03-23 16:09:00,1.6505,1.6507,1.6503,1.6505,136300000.0
2007-03-23 16:10:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-03-23 16:11:00,1.6504,1.6504,1.65,1.6501,136300000.0
2007-03-23 16:12:00,1.6502,1.6504,1.65,1.6503,136300000.0
2007-03-23 16:13:00,1.6504,1.6505,1.6501,1.6504,136300000.0
2007-03-23 16:14:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-23 16:15:00,1.6509,1.651,1.6505,1.6506,136300000.0
2007-03-23 16:16:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2007-03-23 16:17:00,1.6506,1.6507,1.6502,1.6503,136300000.0
2007-03-23 16:18:00,1.6504,1.6507,1.6503,1.6507,136300000.0
2007-03-23 16:19:00,1.6508,1.6508,1.6505,1.6505,136300000.0
2007-03-23 16:20:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2007-03-23 16:21:00,1.6504,1.6504,1.65,1.6501,136300000.0
2007-03-23 16:22:00,1.65,1.6501,1.6498,1.6499,136300000.0
2007-03-23 16:23:00,1.65,1.6504,1.65,1.6502,136300000.0
2007-03-23 16:24:00,1.6501,1.6504,1.65,1.65,136300000.0
2007-03-23 16:25:00,1.6501,1.6504,1.6501,1.6503,136300000.0
2007-03-23 16:26:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-03-23 16:27:00,1.6505,1.6507,1.6504,1.6504,136300000.0
2007-03-23 16:28:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2007-03-23 16:29:00,1.6502,1.6503,1.65,1.6501,136300000.0
2007-03-23 16:30:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-03-23 16:31:00,1.6499,1.6501,1.6498,1.6498,136300000.0
2007-03-23 16:32:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2007-03-23 16:33:00,1.65,1.6503,1.6499,1.6502,136300000.0
2007-03-23 16:34:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-03-23 16:36:00,1.6503,1.6504,1.6501,1.6504,136300000.0
2007-03-23 16:37:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2007-03-23 16:38:00,1.6502,1.6507,1.65,1.6507,136300000.0
2007-03-23 16:39:00,1.6508,1.6509,1.6504,1.6507,136300000.0
2007-03-23 16:41:00,1.6506,1.6507,1.6504,1.6506,136300000.0
2007-03-23 16:42:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2007-03-23 16:43:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2007-03-23 16:44:00,1.6505,1.6507,1.6504,1.6506,136300000.0
2007-03-23 16:45:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2007-03-23 16:46:00,1.6504,1.6512,1.6504,1.6509,136300000.0
2007-03-23 16:47:00,1.651,1.6515,1.651,1.6513,136300000.0
2007-03-23 16:48:00,1.6512,1.6515,1.6511,1.6512,136300000.0
2007-03-23 16:49:00,1.6514,1.6514,1.6511,1.6513,136300000.0
2007-03-23 16:50:00,1.6514,1.6515,1.6511,1.6512,136300000.0
2007-03-23 16:51:00,1.6513,1.6513,1.6505,1.6505,136300000.0
2007-03-23 16:52:00,1.6504,1.6508,1.6504,1.6506,136300000.0
2007-03-23 16:53:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2007-03-23 16:54:00,1.6508,1.6508,1.6501,1.6502,136300000.0
2007-03-23 16:55:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2007-03-23 16:56:00,1.6503,1.6505,1.6502,1.6505,136300000.0
2007-03-23 16:57:00,1.6504,1.6506,1.6503,1.6503,136300000.0
2007-03-23 16:58:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2007-03-23 16:59:00,1.65,1.6502,1.649,1.6491,136300000.0
2007-03-23 17:00:00,1.6492,1.6498,1.6491,1.6495,136300000.0
2007-03-23 17:01:00,1.6498,1.6499,1.6492,1.6492,136300000.0
2007-03-23 17:02:00,1.6491,1.6496,1.6491,1.6495,136300000.0
2007-03-23 17:03:00,1.6493,1.6498,1.6493,1.6498,136300000.0
2007-03-23 17:04:00,1.6497,1.65,1.6496,1.65,136300000.0
2007-03-23 17:05:00,1.6499,1.6504,1.6499,1.6502,136300000.0
2007-03-23 17:06:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2007-03-23 17:07:00,1.6501,1.6504,1.6496,1.65,136300000.0
2007-03-23 17:08:00,1.6501,1.6502,1.6498,1.65,136300000.0
2007-03-23 17:09:00,1.6499,1.6502,1.6498,1.65,136300000.0
2007-03-23 17:10:00,1.6499,1.6501,1.6498,1.65,136300000.0
2007-03-23 17:11:00,1.6501,1.6502,1.6497,1.6497,136300000.0
2007-03-23 17:12:00,1.6496,1.6497,1.6493,1.6494,136300000.0
2007-03-23 17:13:00,1.6495,1.6496,1.6492,1.6496,136300000.0
2007-03-23 17:14:00,1.6495,1.6498,1.6492,1.6494,136300000.0
2007-03-23 17:15:00,1.6497,1.6497,1.6494,1.6496,136300000.0
2007-03-23 17:16:00,1.6495,1.6497,1.6492,1.6495,136300000.0
2007-03-23 17:17:00,1.6493,1.6495,1.6491,1.6494,136300000.0
2007-03-23 17:19:00,1.6495,1.6495,1.6492,1.6494,136300000.0
2007-03-23 17:20:00,1.6492,1.6492,1.6489,1.6491,136300000.0
2007-03-23 17:21:00,1.6489,1.6492,1.6489,1.6489,136300000.0
2007-03-23 17:22:00,1.649,1.6491,1.6488,1.6488,136300000.0
2007-03-23 17:23:00,1.6489,1.6491,1.6488,1.6489,136300000.0
2007-03-23 17:24:00,1.6488,1.649,1.6488,1.649,136300000.0
2007-03-23 17:25:00,1.6491,1.6491,1.6488,1.6489,136300000.0
2007-03-23 17:26:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2007-03-23 17:27:00,1.6489,1.6493,1.6487,1.649,136300000.0
2007-03-23 17:28:00,1.6492,1.6493,1.649,1.649,136300000.0
2007-03-23 17:29:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-03-23 17:30:00,1.6489,1.649,1.6487,1.6489,136300000.0
2007-03-23 17:31:00,1.6487,1.6491,1.6487,1.6489,136300000.0
2007-03-23 17:32:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2007-03-23 17:33:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2007-03-23 17:34:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2007-03-23 17:35:00,1.6489,1.6489,1.6484,1.6486,136300000.0
2007-03-23 17:36:00,1.6487,1.6487,1.6483,1.6484,136300000.0
2007-03-23 17:37:00,1.6486,1.6487,1.6486,1.6486,136300000.0
2007-03-23 17:38:00,1.6487,1.6489,1.6486,1.6488,136300000.0
2007-03-23 17:39:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2007-03-23 17:40:00,1.6488,1.6488,1.6485,1.6487,136300000.0
2007-03-23 17:41:00,1.6488,1.6488,1.6485,1.6488,136300000.0
2007-03-23 17:42:00,1.6487,1.6489,1.6484,1.6487,136300000.0
2007-03-23 17:43:00,1.6486,1.6486,1.6483,1.6484,136300000.0
2007-03-23 17:44:00,1.6482,1.6488,1.648,1.6486,136300000.0
2007-03-23 17:45:00,1.6487,1.6491,1.6487,1.6489,136300000.0
2007-03-23 17:46:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-03-23 17:47:00,1.6487,1.6488,1.6485,1.6486,136300000.0
2007-03-23 17:48:00,1.6487,1.6487,1.6483,1.6485,136300000.0
2007-03-23 17:49:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2007-03-23 17:50:00,1.6486,1.6488,1.6485,1.6488,136300000.0
2007-03-23 17:51:00,1.6487,1.6489,1.6486,1.6486,136300000.0
2007-03-23 17:52:00,1.6487,1.649,1.6486,1.6486,136300000.0
2007-03-23 17:53:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2007-03-23 17:54:00,1.6487,1.6487,1.6484,1.6486,136300000.0
2007-03-23 17:55:00,1.6488,1.6491,1.6488,1.6489,136300000.0
2007-03-23 17:56:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-23 17:57:00,1.6486,1.6487,1.6486,1.6486,136300000.0
2007-03-23 17:58:00,1.6487,1.649,1.6487,1.6489,136300000.0
2007-03-23 17:59:00,1.649,1.6493,1.649,1.6492,136300000.0
2007-03-23 18:00:00,1.6493,1.6494,1.6491,1.6494,136300000.0
2007-03-23 18:01:00,1.6493,1.6493,1.649,1.649,136300000.0
2007-03-23 18:02:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2007-03-23 18:03:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-03-23 18:04:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2007-03-23 18:05:00,1.6493,1.6495,1.6492,1.6493,136300000.0
2007-03-23 18:06:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-23 18:07:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2007-03-23 18:08:00,1.6495,1.6496,1.6492,1.6493,136300000.0
2007-03-23 18:09:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-03-23 18:10:00,1.6498,1.6499,1.6496,1.6498,136300000.0
2007-03-23 18:11:00,1.6497,1.6498,1.6496,1.6497,136300000.0
2007-03-23 18:12:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-03-23 18:13:00,1.6496,1.6496,1.6492,1.6493,136300000.0
2007-03-23 18:14:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-03-23 18:15:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-03-23 18:16:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2007-03-23 18:17:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-23 18:18:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-03-23 18:19:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2007-03-23 18:20:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-03-23 18:21:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2007-03-23 18:22:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-23 18:23:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-03-23 18:24:00,1.6495,1.6496,1.6494,1.6495,136300000.0
2007-03-23 18:25:00,1.6496,1.65,1.6496,1.6498,136300000.0
2007-03-23 18:26:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2007-03-23 18:27:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2007-03-23 18:28:00,1.6499,1.6499,1.6493,1.6495,136300000.0
2007-03-23 18:29:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2007-03-23 18:30:00,1.6492,1.6494,1.6491,1.6492,136300000.0
2007-03-23 18:31:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2007-03-23 18:32:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2007-03-23 18:33:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-03-23 18:34:00,1.6493,1.6496,1.6493,1.6495,136300000.0
2007-03-23 18:35:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-23 18:36:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-03-23 18:37:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2007-03-23 18:38:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-23 18:39:00,1.6495,1.6497,1.6494,1.6494,136300000.0
2007-03-23 18:40:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-03-23 18:41:00,1.6492,1.6493,1.6491,1.6493,136300000.0
2007-03-23 18:42:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2007-03-23 18:43:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-03-23 18:44:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2007-03-23 18:45:00,1.6495,1.6495,1.6492,1.6494,136300000.0
2007-03-23 18:46:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2007-03-23 18:48:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2007-03-23 18:52:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2007-03-23 18:53:00,1.6493,1.6493,1.6491,1.6493,136300000.0
2007-03-23 18:54:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2007-03-23 18:55:00,1.6492,1.6493,1.6489,1.649,136300000.0
2007-03-23 18:56:00,1.6488,1.649,1.6488,1.6489,136300000.0
2007-03-23 18:57:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2007-03-23 18:58:00,1.6488,1.649,1.6488,1.6488,136300000.0
2007-03-23 18:59:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2007-03-23 19:00:00,1.6488,1.649,1.6486,1.649,136300000.0
2007-03-23 19:01:00,1.6489,1.649,1.6487,1.6487,136300000.0
2007-03-23 19:02:00,1.6488,1.6488,1.6484,1.6486,136300000.0
2007-03-23 19:03:00,1.6485,1.6488,1.6484,1.6487,136300000.0
2007-03-23 19:04:00,1.6486,1.6488,1.6485,1.6487,136300000.0
2007-03-23 19:05:00,1.6488,1.6488,1.6486,1.6487,136300000.0
2007-03-23 19:06:00,1.6488,1.649,1.6488,1.649,136300000.0
2007-03-23 19:07:00,1.6489,1.649,1.6488,1.6489,136300000.0
2007-03-23 19:08:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-23 19:09:00,1.6488,1.6491,1.6487,1.6491,136300000.0
2007-03-23 19:10:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2007-03-23 19:11:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-03-23 19:12:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-03-23 19:13:00,1.6495,1.6499,1.6495,1.6497,136300000.0
2007-03-23 19:14:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-03-23 19:15:00,1.6499,1.6503,1.6498,1.6499,136300000.0
2007-03-23 19:16:00,1.6498,1.6499,1.6496,1.6498,136300000.0
2007-03-23 19:17:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2007-03-23 19:18:00,1.65,1.65,1.65,1.65,136300000.0
2007-03-23 19:19:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2007-03-23 19:20:00,1.6503,1.6504,1.6501,1.6501,136300000.0
2007-03-23 19:21:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2007-03-23 19:22:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-23 19:23:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-03-23 19:24:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-03-23 19:25:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2007-03-23 19:26:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2007-03-23 19:27:00,1.6505,1.6505,1.6502,1.6503,136300000.0
2007-03-23 19:28:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2007-03-23 19:29:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-03-23 19:30:00,1.6503,1.6503,1.6499,1.65,136300000.0
2007-03-23 19:31:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-23 19:32:00,1.6499,1.6501,1.6499,1.65,136300000.0
2007-03-23 19:33:00,1.6501,1.6502,1.6499,1.6499,136300000.0
2007-03-23 19:34:00,1.65,1.6502,1.65,1.6502,136300000.0
2007-03-23 19:35:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-03-23 19:36:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-23 19:37:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-03-23 19:38:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-23 19:40:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-03-23 19:41:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-23 19:42:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-23 19:43:00,1.6499,1.6501,1.6499,1.65,136300000.0
2007-03-23 19:44:00,1.6499,1.65,1.6499,1.6499,136300000.0
2007-03-23 19:45:00,1.65,1.65,1.6498,1.6499,136300000.0
2007-03-23 19:46:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-03-23 19:47:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-23 19:48:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-03-23 19:49:00,1.65,1.65,1.6496,1.6496,136300000.0
2007-03-23 19:50:00,1.6495,1.6497,1.6495,1.6495,136300000.0
2007-03-23 19:51:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-23 19:52:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-23 19:53:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2007-03-23 19:54:00,1.6492,1.6492,1.649,1.649,136300000.0
2007-03-23 19:55:00,1.6491,1.6492,1.649,1.649,136300000.0
2007-03-23 19:56:00,1.6489,1.649,1.6488,1.6489,136300000.0
2007-03-23 19:57:00,1.649,1.6491,1.6488,1.6491,136300000.0
2007-03-23 19:58:00,1.649,1.6491,1.6486,1.6487,136300000.0
2007-03-23 19:59:00,1.6488,1.6491,1.6483,1.6491,136300000.0
2007-03-23 20:00:00,1.649,1.6491,1.6489,1.649,136300000.0
2007-03-23 20:01:00,1.6489,1.649,1.6488,1.6488,136300000.0
2007-03-23 20:02:00,1.6487,1.6489,1.6487,1.6489,136300000.0
2007-03-23 20:03:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2007-03-23 20:04:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2007-03-23 20:06:00,1.6487,1.649,1.6487,1.6488,136300000.0
2007-03-23 20:07:00,1.6487,1.6489,1.6487,1.6487,136300000.0
2007-03-23 20:08:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-23 20:09:00,1.6488,1.6488,1.6486,1.6488,136300000.0
2007-03-23 20:10:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-03-23 20:11:00,1.6487,1.649,1.6487,1.649,136300000.0
2007-03-23 20:12:00,1.6489,1.649,1.6489,1.649,136300000.0
2007-03-23 20:15:00,1.6489,1.649,1.6489,1.6489,136300000.0
2007-03-23 20:16:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-03-23 20:17:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-03-23 20:18:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-03-23 20:19:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-03-23 20:20:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2007-03-23 20:21:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-03-23 20:23:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2007-03-23 20:24:00,1.6488,1.6488,1.6486,1.6487,136300000.0
2007-03-23 20:25:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-23 20:26:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2007-03-23 20:27:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2007-03-23 20:28:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2007-03-23 20:29:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2007-03-23 20:30:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2007-03-23 20:34:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2007-03-23 20:35:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2007-03-23 20:36:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-03-23 20:37:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-03-23 20:38:00,1.6487,1.649,1.6487,1.6489,136300000.0
2007-03-23 20:39:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-03-23 20:40:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2007-03-23 20:43:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-03-23 20:44:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-03-23 20:45:00,1.649,1.6492,1.6489,1.6491,136300000.0
2007-03-23 20:46:00,1.6493,1.6493,1.6488,1.6488,136300000.0
2007-03-23 20:47:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-03-23 20:48:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2007-03-23 20:49:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2007-03-23 20:50:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-03-23 20:51:00,1.649,1.6493,1.649,1.6493,136300000.0
2007-03-23 20:52:00,1.6494,1.6496,1.6493,1.6494,136300000.0
2007-03-23 20:53:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2007-03-23 20:54:00,1.6493,1.6495,1.6492,1.6494,136300000.0
2007-03-23 20:55:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-03-23 20:56:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2007-03-23 20:57:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-23 20:58:00,1.6492,1.6493,1.649,1.6492,136300000.0
2007-03-23 20:59:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-03-23 21:00:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-03-23 21:01:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-03-23 21:02:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2007-03-23 21:03:00,1.6491,1.6491,1.6487,1.6487,136300000.0
2007-03-23 21:04:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-03-23 21:05:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-03-23 21:06:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-03-23 21:07:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2007-03-23 21:08:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-03-23 21:11:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-03-23 21:12:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2007-03-23 21:13:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2007-03-23 21:14:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2007-03-23 21:15:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2007-03-23 21:16:00,1.6481,1.6482,1.648,1.6482,136300000.0
2007-03-23 21:17:00,1.6483,1.6487,1.6481,1.6487,136300000.0
2007-03-23 21:18:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2007-03-23 21:19:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2007-03-23 21:20:00,1.6486,1.6492,1.6486,1.6491,136300000.0
2007-03-23 21:22:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-03-23 21:23:00,1.649,1.6491,1.6484,1.6487,136300000.0
2007-03-23 21:24:00,1.6486,1.649,1.6485,1.6488,136300000.0
2007-03-23 21:25:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2007-03-23 21:26:00,1.6488,1.6489,1.6485,1.6488,136300000.0
2007-03-23 21:27:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2007-03-23 21:28:00,1.649,1.6492,1.6489,1.6489,136300000.0
2007-03-23 21:29:00,1.649,1.6493,1.649,1.6493,136300000.0
2007-03-23 21:31:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-03-23 21:32:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2007-03-23 21:33:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2007-03-23 21:34:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2007-03-23 21:35:00,1.6491,1.6495,1.649,1.6495,136300000.0
2007-03-23 21:36:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-03-23 21:37:00,1.649,1.6491,1.649,1.6491,136300000.0
2007-03-23 21:38:00,1.6492,1.6492,1.6489,1.649,136300000.0
2007-03-23 21:39:00,1.6491,1.6492,1.649,1.6491,136300000.0
2007-03-23 21:40:00,1.6493,1.65,1.6493,1.65,136300000.0
2007-03-23 21:41:00,1.6498,1.6498,1.6492,1.6492,136300000.0
2007-03-23 21:42:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-03-23 21:43:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-03-23 21:44:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2007-03-23 21:45:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-23 21:46:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-23 21:47:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-23 21:48:00,1.6494,1.6496,1.6493,1.6493,136300000.0
2007-03-23 21:49:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2007-03-23 21:50:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2007-03-23 21:51:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2007-03-23 21:52:00,1.649,1.6492,1.649,1.6491,136300000.0
2007-03-23 21:53:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-03-23 21:57:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-23 21:58:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-03-23 21:59:00,1.6493,1.6497,1.6493,1.6495,136300000.0
2007-03-23 22:00:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-23 22:07:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-26 00:00:00,1.6503,1.6503,1.6499,1.6499,136300000.0
2007-03-26 00:01:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2007-03-26 00:02:00,1.6496,1.6498,1.6494,1.6494,136300000.0
2007-03-26 00:03:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2007-03-26 00:04:00,1.6491,1.6494,1.6491,1.6494,136300000.0
2007-03-26 00:05:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-03-26 00:06:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2007-03-26 00:07:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-03-26 00:08:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2007-03-26 00:09:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-03-26 00:10:00,1.6496,1.6498,1.6495,1.6496,136300000.0
2007-03-26 00:11:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2007-03-26 00:12:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-03-26 00:13:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2007-03-26 00:14:00,1.6497,1.65,1.6496,1.6499,136300000.0
2007-03-26 00:15:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-26 00:16:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-03-26 00:17:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-03-26 00:19:00,1.65,1.65,1.6498,1.6499,136300000.0
2007-03-26 00:20:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2007-03-26 00:21:00,1.6499,1.6503,1.6499,1.6502,136300000.0
2007-03-26 00:22:00,1.6501,1.6503,1.65,1.6501,136300000.0
2007-03-26 00:23:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2007-03-26 00:24:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2007-03-26 00:25:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-03-26 00:26:00,1.6498,1.6499,1.6496,1.6496,136300000.0
2007-03-26 00:27:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2007-03-26 00:28:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-03-26 00:29:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-26 00:30:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-03-26 00:31:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2007-03-26 00:32:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-03-26 00:34:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-03-26 00:35:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-26 00:36:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-26 00:37:00,1.6491,1.6493,1.6491,1.6491,136300000.0
2007-03-26 00:38:00,1.6492,1.6492,1.649,1.6491,136300000.0
2007-03-26 00:39:00,1.6488,1.649,1.6488,1.649,136300000.0
2007-03-26 00:40:00,1.6489,1.649,1.6489,1.6489,136300000.0
2007-03-26 00:41:00,1.649,1.649,1.6489,1.649,136300000.0
2007-03-26 00:42:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-03-26 00:43:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-03-26 00:44:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2007-03-26 00:46:00,1.6492,1.6495,1.6492,1.6494,136300000.0
2007-03-26 00:47:00,1.6493,1.6493,1.6476,1.6477,136300000.0
2007-03-26 00:48:00,1.6476,1.6478,1.6467,1.6473,136300000.0
2007-03-26 00:49:00,1.6474,1.6478,1.6473,1.6475,136300000.0
2007-03-26 00:50:00,1.6476,1.648,1.6475,1.6477,136300000.0
2007-03-26 00:51:00,1.6476,1.6477,1.6472,1.6477,136300000.0
2007-03-26 00:52:00,1.6476,1.6479,1.6471,1.6474,136300000.0
2007-03-26 00:53:00,1.6473,1.6477,1.6473,1.6476,136300000.0
2007-03-26 00:54:00,1.6477,1.6479,1.6474,1.6474,136300000.0
2007-03-26 00:55:00,1.6473,1.6475,1.6472,1.6474,136300000.0
2007-03-26 00:56:00,1.6475,1.6475,1.6474,1.6475,136300000.0
2007-03-26 00:57:00,1.6474,1.6474,1.6473,1.6474,136300000.0
2007-03-26 00:58:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2007-03-26 00:59:00,1.6474,1.6478,1.6474,1.6477,136300000.0
2007-03-26 01:00:00,1.6476,1.6478,1.6474,1.6477,136300000.0
2007-03-26 01:01:00,1.6478,1.648,1.6476,1.6477,136300000.0
2007-03-26 01:02:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2007-03-26 01:03:00,1.6478,1.6478,1.6472,1.6472,136300000.0
2007-03-26 01:04:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2007-03-26 01:05:00,1.6476,1.6477,1.6474,1.6476,136300000.0
2007-03-26 01:06:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2007-03-26 01:07:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2007-03-26 01:08:00,1.6477,1.6478,1.6475,1.6476,136300000.0
2007-03-26 01:09:00,1.6475,1.6479,1.6474,1.6479,136300000.0
2007-03-26 01:10:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2007-03-26 01:11:00,1.6478,1.6478,1.6476,1.6477,136300000.0
2007-03-26 01:12:00,1.6476,1.6477,1.6471,1.6472,136300000.0
2007-03-26 01:13:00,1.6473,1.6477,1.6472,1.6474,136300000.0
2007-03-26 01:14:00,1.6475,1.6478,1.6475,1.6476,136300000.0
2007-03-26 01:15:00,1.6475,1.6478,1.6474,1.6478,136300000.0
2007-03-26 01:16:00,1.6477,1.6479,1.6476,1.6479,136300000.0
2007-03-26 01:17:00,1.648,1.6481,1.6478,1.648,136300000.0
2007-03-26 01:18:00,1.6479,1.6483,1.6479,1.6483,136300000.0
2007-03-26 01:20:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-03-26 01:21:00,1.6482,1.6483,1.648,1.6481,136300000.0
2007-03-26 01:22:00,1.6482,1.6482,1.6479,1.648,136300000.0
2007-03-26 01:23:00,1.6478,1.6478,1.6473,1.6475,136300000.0
2007-03-26 01:24:00,1.6474,1.6475,1.6472,1.6473,136300000.0
2007-03-26 01:25:00,1.6474,1.6478,1.6473,1.6476,136300000.0
2007-03-26 01:26:00,1.6477,1.6477,1.6473,1.6473,136300000.0
2007-03-26 01:27:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2007-03-26 01:28:00,1.6473,1.6473,1.6467,1.6469,136300000.0
2007-03-26 01:29:00,1.6468,1.6471,1.6467,1.6471,136300000.0
2007-03-26 01:30:00,1.6472,1.6477,1.6471,1.6472,136300000.0
2007-03-26 01:31:00,1.6474,1.6475,1.6472,1.6473,136300000.0
2007-03-26 01:32:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2007-03-26 01:33:00,1.6475,1.6476,1.6471,1.6471,136300000.0
2007-03-26 01:34:00,1.6472,1.6473,1.647,1.6472,136300000.0
2007-03-26 01:35:00,1.6474,1.6477,1.6473,1.6474,136300000.0
2007-03-26 01:36:00,1.6475,1.6476,1.6473,1.6475,136300000.0
2007-03-26 01:37:00,1.6474,1.6476,1.6472,1.6473,136300000.0
2007-03-26 01:38:00,1.6472,1.6473,1.6471,1.6473,136300000.0
2007-03-26 01:39:00,1.6474,1.6474,1.6473,1.6473,136300000.0
2007-03-26 01:40:00,1.6475,1.6475,1.6474,1.6475,136300000.0
2007-03-26 01:41:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2007-03-26 01:42:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2007-03-26 01:43:00,1.6475,1.6478,1.6475,1.6478,136300000.0
2007-03-26 01:44:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2007-03-26 01:45:00,1.6477,1.6478,1.6474,1.6474,136300000.0
2007-03-26 01:46:00,1.6473,1.6477,1.6473,1.6477,136300000.0
2007-03-26 01:47:00,1.6476,1.6482,1.6476,1.6482,136300000.0
2007-03-26 01:48:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2007-03-26 01:49:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2007-03-26 01:50:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2007-03-26 01:52:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-26 01:53:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-03-26 01:54:00,1.6486,1.6487,1.6483,1.6483,136300000.0
2007-03-26 01:55:00,1.6482,1.6482,1.6479,1.648,136300000.0
2007-03-26 01:56:00,1.6481,1.6482,1.648,1.6481,136300000.0
2007-03-26 01:57:00,1.6482,1.6482,1.6476,1.6479,136300000.0
2007-03-26 01:58:00,1.6478,1.6478,1.6474,1.6474,136300000.0
2007-03-26 01:59:00,1.6475,1.6477,1.6473,1.6475,136300000.0
2007-03-26 02:00:00,1.6474,1.6476,1.6471,1.6472,136300000.0
2007-03-26 02:01:00,1.6473,1.6473,1.6469,1.647,136300000.0
2007-03-26 02:02:00,1.6469,1.647,1.6467,1.647,136300000.0
2007-03-26 02:03:00,1.6472,1.6472,1.6469,1.647,136300000.0
2007-03-26 02:04:00,1.6473,1.6473,1.647,1.6471,136300000.0
2007-03-26 02:05:00,1.647,1.6473,1.6467,1.6472,136300000.0
2007-03-26 02:06:00,1.6473,1.6478,1.6471,1.6476,136300000.0
2007-03-26 02:07:00,1.6477,1.6478,1.6473,1.6473,136300000.0
2007-03-26 02:08:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2007-03-26 02:09:00,1.6475,1.6476,1.6469,1.6471,136300000.0
2007-03-26 02:10:00,1.6472,1.6472,1.6468,1.6471,136300000.0
2007-03-26 02:11:00,1.6472,1.6473,1.6468,1.6468,136300000.0
2007-03-26 02:12:00,1.6471,1.6473,1.647,1.647,136300000.0
2007-03-26 02:13:00,1.6469,1.6473,1.6465,1.6473,136300000.0
2007-03-26 02:14:00,1.6472,1.6473,1.647,1.6472,136300000.0
2007-03-26 02:15:00,1.6471,1.6477,1.6471,1.6477,136300000.0
2007-03-26 02:16:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2007-03-26 02:17:00,1.6476,1.648,1.6476,1.6479,136300000.0
2007-03-26 02:18:00,1.6478,1.648,1.6473,1.6475,136300000.0
2007-03-26 02:19:00,1.6474,1.648,1.6474,1.648,136300000.0
2007-03-26 02:20:00,1.6481,1.6483,1.6479,1.6479,136300000.0
2007-03-26 02:21:00,1.6478,1.6478,1.6474,1.6475,136300000.0
2007-03-26 02:22:00,1.6476,1.6476,1.6472,1.6474,136300000.0
2007-03-26 02:23:00,1.6473,1.6477,1.6472,1.6476,136300000.0
2007-03-26 02:24:00,1.6477,1.6481,1.6477,1.6478,136300000.0
2007-03-26 02:25:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2007-03-26 02:26:00,1.6479,1.648,1.6478,1.6479,136300000.0
2007-03-26 02:28:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2007-03-26 02:29:00,1.648,1.648,1.6477,1.6479,136300000.0
2007-03-26 02:30:00,1.6481,1.6483,1.648,1.648,136300000.0
2007-03-26 02:31:00,1.6481,1.6485,1.648,1.6484,136300000.0
2007-03-26 02:32:00,1.6485,1.6491,1.6484,1.6486,136300000.0
2007-03-26 02:33:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2007-03-26 02:34:00,1.6484,1.6487,1.6484,1.6485,136300000.0
2007-03-26 02:35:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2007-03-26 02:36:00,1.6484,1.6487,1.6484,1.6484,136300000.0
2007-03-26 02:37:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2007-03-26 02:38:00,1.6483,1.6486,1.6483,1.6484,136300000.0
2007-03-26 02:39:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2007-03-26 02:40:00,1.6485,1.6485,1.6479,1.6479,136300000.0
2007-03-26 02:41:00,1.6478,1.6482,1.6478,1.648,136300000.0
2007-03-26 02:42:00,1.6479,1.6484,1.6479,1.6483,136300000.0
2007-03-26 02:43:00,1.6484,1.6484,1.6478,1.6478,136300000.0
2007-03-26 02:44:00,1.648,1.648,1.6477,1.6478,136300000.0
2007-03-26 02:45:00,1.6479,1.6481,1.6478,1.648,136300000.0
2007-03-26 02:46:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2007-03-26 02:47:00,1.648,1.6482,1.6476,1.648,136300000.0
2007-03-26 02:48:00,1.6479,1.6481,1.6478,1.648,136300000.0
2007-03-26 02:49:00,1.6481,1.6484,1.648,1.6483,136300000.0
2007-03-26 02:50:00,1.6482,1.6483,1.648,1.6483,136300000.0
2007-03-26 02:51:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2007-03-26 02:52:00,1.6486,1.649,1.6486,1.649,136300000.0
2007-03-26 02:53:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2007-03-26 02:54:00,1.6488,1.649,1.6488,1.649,136300000.0
2007-03-26 02:55:00,1.6491,1.6494,1.649,1.6492,136300000.0
2007-03-26 02:56:00,1.6491,1.6491,1.6488,1.6491,136300000.0
2007-03-26 02:57:00,1.6492,1.6492,1.6488,1.649,136300000.0
2007-03-26 02:58:00,1.6491,1.6491,1.6488,1.649,136300000.0
2007-03-26 02:59:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-03-26 03:00:00,1.6492,1.6493,1.649,1.6491,136300000.0
2007-03-26 03:01:00,1.6489,1.6493,1.6489,1.6491,136300000.0
2007-03-26 03:02:00,1.649,1.6491,1.6487,1.6488,136300000.0
2007-03-26 03:03:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2007-03-26 03:04:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-03-26 03:05:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2007-03-26 03:06:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2007-03-26 03:07:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2007-03-26 03:08:00,1.6486,1.6487,1.6485,1.6485,136300000.0
2007-03-26 03:09:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-03-26 03:10:00,1.6486,1.6487,1.6485,1.6487,136300000.0
2007-03-26 03:11:00,1.6486,1.6488,1.6486,1.6486,136300000.0
2007-03-26 03:12:00,1.6487,1.6488,1.6486,1.6487,136300000.0
2007-03-26 03:13:00,1.6488,1.6489,1.6486,1.6488,136300000.0
2007-03-26 03:14:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-03-26 03:15:00,1.6488,1.6489,1.6485,1.6487,136300000.0
2007-03-26 03:16:00,1.6486,1.6487,1.6484,1.6484,136300000.0
2007-03-26 03:17:00,1.6485,1.6486,1.6483,1.6486,136300000.0
2007-03-26 03:18:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2007-03-26 03:19:00,1.6484,1.6488,1.6484,1.6485,136300000.0
2007-03-26 03:20:00,1.6486,1.6487,1.6483,1.6486,136300000.0
2007-03-26 03:21:00,1.6487,1.6487,1.6485,1.6486,136300000.0
2007-03-26 03:22:00,1.6485,1.6489,1.6485,1.6488,136300000.0
2007-03-26 03:23:00,1.6489,1.6489,1.6484,1.6486,136300000.0
2007-03-26 03:24:00,1.6485,1.6487,1.6485,1.6486,136300000.0
2007-03-26 03:25:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2007-03-26 03:26:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2007-03-26 03:27:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-03-26 03:28:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2007-03-26 03:29:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-03-26 03:30:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2007-03-26 03:31:00,1.6488,1.6488,1.6488,1.6488,136300000.0
2007-03-26 03:32:00,1.6489,1.649,1.6489,1.649,136300000.0
2007-03-26 03:33:00,1.6491,1.6491,1.6488,1.6489,136300000.0
2007-03-26 03:34:00,1.649,1.649,1.6486,1.6486,136300000.0
2007-03-26 03:35:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2007-03-26 03:36:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-26 03:37:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-03-26 03:38:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-03-26 03:39:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-03-26 03:40:00,1.6486,1.6487,1.6486,1.6486,136300000.0
2007-03-26 03:41:00,1.6487,1.6488,1.6486,1.6488,136300000.0
2007-03-26 03:42:00,1.6487,1.6488,1.6486,1.6488,136300000.0
2007-03-26 03:43:00,1.6486,1.6488,1.6485,1.6487,136300000.0
2007-03-26 03:44:00,1.6486,1.6488,1.6486,1.6487,136300000.0
2007-03-26 03:45:00,1.6486,1.6488,1.6482,1.6482,136300000.0
2007-03-26 03:46:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2007-03-26 03:47:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-03-26 03:48:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-03-26 03:49:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2007-03-26 03:50:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-03-26 03:51:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2007-03-26 03:52:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-03-26 03:53:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2007-03-26 03:54:00,1.6487,1.6487,1.6475,1.648,136300000.0
2007-03-26 03:55:00,1.6478,1.6481,1.6477,1.648,136300000.0
2007-03-26 03:56:00,1.6481,1.6483,1.6478,1.6483,136300000.0
2007-03-26 03:57:00,1.6482,1.6483,1.6482,1.6483,136300000.0
2007-03-26 03:58:00,1.6482,1.6483,1.6481,1.6483,136300000.0
2007-03-26 03:59:00,1.6484,1.6486,1.6483,1.6484,136300000.0
2007-03-26 04:00:00,1.6485,1.649,1.6484,1.6488,136300000.0
2007-03-26 04:01:00,1.6486,1.6488,1.6484,1.6488,136300000.0
2007-03-26 04:02:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2007-03-26 04:03:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-26 04:04:00,1.6486,1.6491,1.6486,1.649,136300000.0
2007-03-26 04:05:00,1.6491,1.65,1.649,1.6495,136300000.0
2007-03-26 04:06:00,1.6494,1.6502,1.6494,1.65,136300000.0
2007-03-26 04:07:00,1.6502,1.6502,1.65,1.6502,136300000.0
2007-03-26 04:08:00,1.65,1.65,1.6498,1.6499,136300000.0
2007-03-26 04:09:00,1.6498,1.65,1.6497,1.6499,136300000.0
2007-03-26 04:10:00,1.65,1.6502,1.6499,1.6501,136300000.0
2007-03-26 04:11:00,1.65,1.6501,1.6497,1.6497,136300000.0
2007-03-26 04:12:00,1.6498,1.6503,1.6498,1.6503,136300000.0
2007-03-26 04:13:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-03-26 04:15:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2007-03-26 04:16:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-26 04:17:00,1.65,1.65,1.6499,1.65,136300000.0
2007-03-26 04:18:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-26 04:19:00,1.6502,1.6503,1.6501,1.6503,136300000.0
2007-03-26 04:20:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2007-03-26 04:21:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2007-03-26 04:22:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-03-26 04:23:00,1.6504,1.6508,1.6504,1.6507,136300000.0
2007-03-26 04:24:00,1.6508,1.651,1.6507,1.6509,136300000.0
2007-03-26 04:25:00,1.651,1.6511,1.6508,1.651,136300000.0
2007-03-26 04:26:00,1.6511,1.6514,1.6509,1.6511,136300000.0
2007-03-26 04:27:00,1.651,1.6511,1.6509,1.6511,136300000.0
2007-03-26 04:28:00,1.651,1.651,1.6508,1.6509,136300000.0
2007-03-26 04:29:00,1.651,1.651,1.6502,1.6503,136300000.0
2007-03-26 04:30:00,1.6504,1.6505,1.6502,1.6505,136300000.0
2007-03-26 04:31:00,1.6506,1.6509,1.6506,1.6508,136300000.0
2007-03-26 04:32:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-03-26 04:33:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-26 04:34:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-03-26 04:35:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2007-03-26 04:36:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2007-03-26 04:37:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-03-26 04:38:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-26 04:39:00,1.6505,1.651,1.6505,1.6509,136300000.0
2007-03-26 04:40:00,1.6508,1.6508,1.65,1.6503,136300000.0
2007-03-26 04:41:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2007-03-26 04:42:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-26 04:43:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-26 04:44:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-26 04:45:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-03-26 04:47:00,1.6506,1.6509,1.6502,1.6509,136300000.0
2007-03-26 04:48:00,1.6508,1.6509,1.6507,1.6508,136300000.0
2007-03-26 04:49:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-03-26 04:50:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2007-03-26 04:51:00,1.6508,1.6509,1.6507,1.6509,136300000.0
2007-03-26 04:52:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-03-26 04:53:00,1.6507,1.6507,1.6502,1.6504,136300000.0
2007-03-26 04:55:00,1.6505,1.6508,1.6504,1.6507,136300000.0
2007-03-26 04:56:00,1.651,1.6512,1.6506,1.6507,136300000.0
2007-03-26 04:57:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-26 04:58:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-03-26 04:59:00,1.6504,1.6504,1.6501,1.6502,136300000.0
2007-03-26 05:00:00,1.6501,1.6501,1.6497,1.6499,136300000.0
2007-03-26 05:01:00,1.6498,1.6501,1.6497,1.6498,136300000.0
2007-03-26 05:02:00,1.65,1.6505,1.6498,1.6501,136300000.0
2007-03-26 05:03:00,1.65,1.6505,1.65,1.6505,136300000.0
2007-03-26 05:04:00,1.6504,1.6504,1.6501,1.6503,136300000.0
2007-03-26 05:05:00,1.6504,1.6506,1.6503,1.6505,136300000.0
2007-03-26 05:06:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-26 05:07:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-26 05:09:00,1.6507,1.6507,1.6503,1.6505,136300000.0
2007-03-26 05:10:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-03-26 05:11:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-03-26 05:12:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2007-03-26 05:13:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2007-03-26 05:14:00,1.6504,1.6505,1.65,1.6502,136300000.0
2007-03-26 05:15:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2007-03-26 05:16:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-03-26 05:17:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2007-03-26 05:18:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2007-03-26 05:19:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2007-03-26 05:20:00,1.6503,1.6505,1.6503,1.6503,136300000.0
2007-03-26 05:21:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-26 05:22:00,1.6502,1.6503,1.65,1.6502,136300000.0
2007-03-26 05:23:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2007-03-26 05:24:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-26 05:25:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-03-26 05:26:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2007-03-26 05:27:00,1.6503,1.6503,1.65,1.6502,136300000.0
2007-03-26 05:28:00,1.6501,1.6502,1.65,1.6501,136300000.0
2007-03-26 05:29:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2007-03-26 05:30:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-03-26 05:31:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2007-03-26 05:32:00,1.6501,1.6502,1.65,1.6501,136300000.0
2007-03-26 05:33:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-26 05:34:00,1.65,1.65,1.6497,1.6498,136300000.0
2007-03-26 05:35:00,1.6497,1.6499,1.6497,1.6497,136300000.0
2007-03-26 05:36:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-03-26 05:37:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-26 05:38:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-26 05:39:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2007-03-26 05:40:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-03-26 05:41:00,1.6494,1.6495,1.6486,1.6486,136300000.0
2007-03-26 05:42:00,1.6487,1.6488,1.6486,1.6487,136300000.0
2007-03-26 05:43:00,1.6488,1.6489,1.6487,1.6487,136300000.0
2007-03-26 05:44:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-03-26 05:45:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2007-03-26 05:46:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-26 05:47:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-03-26 05:48:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2007-03-26 05:49:00,1.6489,1.6492,1.6489,1.6491,136300000.0
2007-03-26 05:50:00,1.6492,1.6493,1.6491,1.6492,136300000.0
2007-03-26 05:51:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2007-03-26 05:52:00,1.649,1.649,1.6488,1.649,136300000.0
2007-03-26 05:53:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-03-26 05:54:00,1.6492,1.6494,1.6491,1.6494,136300000.0
2007-03-26 05:55:00,1.6493,1.6496,1.6491,1.6493,136300000.0
2007-03-26 05:56:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-26 05:57:00,1.6493,1.6493,1.6489,1.6491,136300000.0
2007-03-26 05:58:00,1.649,1.6491,1.6489,1.6489,136300000.0
2007-03-26 05:59:00,1.649,1.649,1.6487,1.6487,136300000.0
2007-03-26 06:00:00,1.6488,1.6489,1.6485,1.6487,136300000.0
2007-03-26 06:01:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2007-03-26 06:02:00,1.6484,1.6485,1.6479,1.6479,136300000.0
2007-03-26 06:03:00,1.6477,1.6481,1.6476,1.6481,136300000.0
2007-03-26 06:04:00,1.648,1.6485,1.648,1.6484,136300000.0
2007-03-26 06:06:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-26 06:07:00,1.6483,1.6488,1.6483,1.6485,136300000.0
2007-03-26 06:08:00,1.6486,1.6488,1.6485,1.6488,136300000.0
2007-03-26 06:09:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2007-03-26 06:10:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-03-26 06:11:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-03-26 06:13:00,1.6486,1.6486,1.6483,1.6484,136300000.0
2007-03-26 06:14:00,1.6483,1.6483,1.648,1.6483,136300000.0
2007-03-26 06:15:00,1.6481,1.6483,1.648,1.6483,136300000.0
2007-03-26 06:16:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-03-26 06:17:00,1.6482,1.6484,1.6481,1.6483,136300000.0
2007-03-26 06:18:00,1.6484,1.6486,1.6483,1.6486,136300000.0
2007-03-26 06:19:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2007-03-26 06:20:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-03-26 06:21:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2007-03-26 06:22:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-03-26 06:23:00,1.6487,1.6491,1.6486,1.6491,136300000.0
2007-03-26 06:24:00,1.6492,1.6496,1.6491,1.6495,136300000.0
2007-03-26 06:25:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-03-26 06:26:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-03-26 06:27:00,1.6497,1.65,1.6497,1.6499,136300000.0
2007-03-26 06:28:00,1.6498,1.65,1.6498,1.6498,136300000.0
2007-03-26 06:29:00,1.6499,1.65,1.6498,1.65,136300000.0
2007-03-26 06:30:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-26 06:31:00,1.6499,1.6503,1.6499,1.6501,136300000.0
2007-03-26 06:32:00,1.6502,1.6502,1.6498,1.65,136300000.0
2007-03-26 06:33:00,1.6499,1.65,1.6498,1.6499,136300000.0
2007-03-26 06:34:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-26 06:35:00,1.65,1.6501,1.6494,1.6495,136300000.0
2007-03-26 06:36:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2007-03-26 06:37:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2007-03-26 06:38:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-03-26 06:40:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-03-26 06:41:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-03-26 06:44:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-03-26 06:45:00,1.6498,1.6498,1.6495,1.6496,136300000.0
2007-03-26 06:46:00,1.6497,1.6497,1.6491,1.6492,136300000.0
2007-03-26 06:47:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2007-03-26 06:48:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2007-03-26 06:49:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2007-03-26 06:51:00,1.6491,1.6491,1.6489,1.6491,136300000.0
2007-03-26 06:52:00,1.649,1.6491,1.649,1.6491,136300000.0
2007-03-26 06:54:00,1.6492,1.6493,1.6491,1.6493,136300000.0
2007-03-26 06:55:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2007-03-26 06:56:00,1.6491,1.6494,1.649,1.6493,136300000.0
2007-03-26 06:57:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2007-03-26 06:58:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2007-03-26 06:59:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2007-03-26 07:00:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-26 07:01:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2007-03-26 07:02:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-26 07:03:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2007-03-26 07:04:00,1.6497,1.6497,1.6493,1.6494,136300000.0
2007-03-26 07:05:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-03-26 07:06:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2007-03-26 07:07:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-26 07:08:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-03-26 07:09:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-03-26 07:10:00,1.6494,1.6498,1.6494,1.6496,136300000.0
2007-03-26 07:11:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-26 07:12:00,1.6499,1.65,1.6498,1.6498,136300000.0
2007-03-26 07:13:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-03-26 07:14:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-26 07:15:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-03-26 07:16:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-03-26 07:17:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-26 07:18:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2007-03-26 07:19:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-26 07:20:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-03-26 07:21:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-26 07:22:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-26 07:23:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-03-26 07:24:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2007-03-26 07:25:00,1.6497,1.6499,1.6495,1.6495,136300000.0
2007-03-26 07:26:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2007-03-26 07:27:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-26 07:28:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-03-26 07:29:00,1.6493,1.6495,1.6491,1.6492,136300000.0
2007-03-26 07:30:00,1.6494,1.6496,1.6491,1.6496,136300000.0
2007-03-26 07:31:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-03-26 07:34:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2007-03-26 07:35:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-03-26 07:36:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-03-26 07:37:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-03-26 07:38:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2007-03-26 07:39:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-03-26 07:40:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2007-03-26 07:41:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2007-03-26 07:42:00,1.6494,1.6495,1.6493,1.6494,136300000.0
2007-03-26 07:43:00,1.6493,1.6495,1.6493,1.6493,136300000.0
2007-03-26 07:44:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-26 07:45:00,1.6494,1.6495,1.6493,1.6495,136300000.0
2007-03-26 07:46:00,1.6494,1.6495,1.6491,1.6492,136300000.0
2007-03-26 07:47:00,1.6491,1.6491,1.6487,1.6491,136300000.0
2007-03-26 07:48:00,1.649,1.6491,1.6485,1.6485,136300000.0
2007-03-26 07:49:00,1.6486,1.6487,1.6484,1.6486,136300000.0
2007-03-26 07:50:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2007-03-26 07:51:00,1.6489,1.6491,1.6487,1.6488,136300000.0
2007-03-26 07:52:00,1.6487,1.6487,1.6483,1.6485,136300000.0
2007-03-26 07:53:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-03-26 07:54:00,1.6484,1.6485,1.6481,1.6484,136300000.0
2007-03-26 07:55:00,1.6485,1.6486,1.6483,1.6485,136300000.0
2007-03-26 07:56:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2007-03-26 07:57:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2007-03-26 07:58:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2007-03-26 07:59:00,1.6485,1.6488,1.6485,1.6487,136300000.0
2007-03-26 08:00:00,1.6486,1.6486,1.6483,1.6484,136300000.0
2007-03-26 08:01:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2007-03-26 08:02:00,1.6483,1.6485,1.6482,1.6483,136300000.0
2007-03-26 08:03:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2007-03-26 08:04:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2007-03-26 08:05:00,1.6486,1.6487,1.6484,1.6485,136300000.0
2007-03-26 08:07:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-03-26 08:08:00,1.6486,1.649,1.6486,1.6489,136300000.0
2007-03-26 08:09:00,1.649,1.6491,1.6487,1.6488,136300000.0
2007-03-26 08:10:00,1.6489,1.649,1.6488,1.649,136300000.0
2007-03-26 08:11:00,1.6491,1.6492,1.6489,1.649,136300000.0
2007-03-26 08:12:00,1.6492,1.6493,1.6491,1.6492,136300000.0
2007-03-26 08:13:00,1.6491,1.6493,1.649,1.6491,136300000.0
2007-03-26 08:14:00,1.649,1.6493,1.6489,1.6489,136300000.0
2007-03-26 08:15:00,1.6488,1.649,1.6487,1.649,136300000.0
2007-03-26 08:16:00,1.6489,1.649,1.6488,1.6489,136300000.0
2007-03-26 08:17:00,1.6488,1.6493,1.6488,1.6492,136300000.0
2007-03-26 08:18:00,1.6491,1.6492,1.649,1.6491,136300000.0
2007-03-26 08:19:00,1.649,1.6491,1.649,1.649,136300000.0
2007-03-26 08:20:00,1.6491,1.6493,1.6489,1.6491,136300000.0
2007-03-26 08:21:00,1.6492,1.6492,1.649,1.6491,136300000.0
2007-03-26 08:22:00,1.6489,1.6492,1.6488,1.6492,136300000.0
2007-03-26 08:23:00,1.6491,1.6493,1.649,1.6492,136300000.0
2007-03-26 08:24:00,1.6491,1.6492,1.649,1.649,136300000.0
2007-03-26 08:25:00,1.6489,1.649,1.6486,1.6489,136300000.0
2007-03-26 08:26:00,1.6488,1.6491,1.6488,1.649,136300000.0
2007-03-26 08:27:00,1.6491,1.6492,1.6487,1.6488,136300000.0
2007-03-26 08:28:00,1.6489,1.6489,1.6488,1.6488,136300000.0
2007-03-26 08:29:00,1.649,1.6491,1.6489,1.6491,136300000.0
2007-03-26 08:30:00,1.649,1.6492,1.649,1.6491,136300000.0
2007-03-26 08:31:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-03-26 08:32:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2007-03-26 08:33:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-03-26 08:34:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-03-26 08:35:00,1.6486,1.6487,1.6485,1.6486,136300000.0
2007-03-26 08:36:00,1.6485,1.6486,1.6481,1.6482,136300000.0
2007-03-26 08:37:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2007-03-26 08:38:00,1.6485,1.6485,1.6482,1.6484,136300000.0
2007-03-26 08:39:00,1.6483,1.6483,1.6466,1.6476,136300000.0
2007-03-26 08:40:00,1.6478,1.6479,1.6476,1.6477,136300000.0
2007-03-26 08:41:00,1.6476,1.6476,1.6471,1.6472,136300000.0
2007-03-26 08:42:00,1.6471,1.6474,1.6469,1.6473,136300000.0
2007-03-26 08:43:00,1.6472,1.6474,1.6471,1.6474,136300000.0
2007-03-26 08:44:00,1.6476,1.6481,1.6476,1.6477,136300000.0
2007-03-26 08:45:00,1.6475,1.6479,1.6475,1.6477,136300000.0
2007-03-26 08:46:00,1.6478,1.648,1.6476,1.6479,136300000.0
2007-03-26 08:47:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2007-03-26 08:48:00,1.6477,1.6478,1.6476,1.6477,136300000.0
2007-03-26 08:51:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2007-03-26 08:52:00,1.6474,1.6478,1.6473,1.6478,136300000.0
2007-03-26 08:53:00,1.6477,1.648,1.6477,1.648,136300000.0
2007-03-26 08:54:00,1.6481,1.6481,1.648,1.648,136300000.0
2007-03-26 08:55:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2007-03-26 08:56:00,1.6479,1.6485,1.6479,1.6485,136300000.0
2007-03-26 08:57:00,1.6486,1.6487,1.6484,1.6487,136300000.0
2007-03-26 08:58:00,1.6489,1.649,1.6487,1.6489,136300000.0
2007-03-26 08:59:00,1.649,1.6494,1.6488,1.6492,136300000.0
2007-03-26 09:00:00,1.6493,1.6494,1.6486,1.649,136300000.0
2007-03-26 09:01:00,1.6491,1.6492,1.6488,1.6489,136300000.0
2007-03-26 09:02:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-03-26 09:03:00,1.6491,1.6493,1.6489,1.6491,136300000.0
2007-03-26 09:04:00,1.6492,1.6492,1.6489,1.649,136300000.0
2007-03-26 09:05:00,1.6489,1.6491,1.6488,1.6488,136300000.0
2007-03-26 09:06:00,1.6489,1.6489,1.6487,1.6489,136300000.0
2007-03-26 09:07:00,1.6488,1.6488,1.6478,1.648,136300000.0
2007-03-26 09:08:00,1.6479,1.6486,1.6479,1.6486,136300000.0
2007-03-26 09:09:00,1.6487,1.649,1.6486,1.6488,136300000.0
2007-03-26 09:10:00,1.6487,1.649,1.6486,1.649,136300000.0
2007-03-26 09:11:00,1.6489,1.6489,1.6486,1.6486,136300000.0
2007-03-26 09:12:00,1.6487,1.6487,1.6484,1.6486,136300000.0
2007-03-26 09:13:00,1.6485,1.6487,1.6482,1.6484,136300000.0
2007-03-26 09:14:00,1.6485,1.6491,1.6484,1.6489,136300000.0
2007-03-26 09:15:00,1.6488,1.6489,1.6483,1.6484,136300000.0
2007-03-26 09:16:00,1.6485,1.6491,1.6484,1.6491,136300000.0
2007-03-26 09:17:00,1.649,1.6491,1.6485,1.6486,136300000.0
2007-03-26 09:18:00,1.6487,1.6489,1.6487,1.6487,136300000.0
2007-03-26 09:19:00,1.6489,1.649,1.6487,1.6489,136300000.0
2007-03-26 09:20:00,1.649,1.649,1.6486,1.6489,136300000.0
2007-03-26 09:21:00,1.6488,1.649,1.6488,1.6489,136300000.0
2007-03-26 09:22:00,1.649,1.649,1.6487,1.6487,136300000.0
2007-03-26 09:23:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-26 09:24:00,1.6486,1.6487,1.6485,1.6487,136300000.0
2007-03-26 09:25:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-03-26 09:26:00,1.6486,1.649,1.6486,1.649,136300000.0
2007-03-26 09:27:00,1.6489,1.649,1.6487,1.6489,136300000.0
2007-03-26 09:28:00,1.6487,1.649,1.6486,1.6488,136300000.0
2007-03-26 09:29:00,1.6489,1.649,1.6486,1.649,136300000.0
2007-03-26 09:30:00,1.6491,1.6491,1.6487,1.6488,136300000.0
2007-03-26 09:31:00,1.6489,1.6491,1.6489,1.649,136300000.0
2007-03-26 09:32:00,1.6489,1.649,1.6485,1.6487,136300000.0
2007-03-26 09:33:00,1.6484,1.6487,1.6483,1.6484,136300000.0
2007-03-26 09:34:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-03-26 09:35:00,1.6479,1.6483,1.6476,1.6479,136300000.0
2007-03-26 09:36:00,1.6476,1.6483,1.6475,1.6483,136300000.0
2007-03-26 09:37:00,1.6484,1.6485,1.6481,1.6481,136300000.0
2007-03-26 09:38:00,1.6483,1.6484,1.648,1.6481,136300000.0
2007-03-26 09:39:00,1.6484,1.6485,1.6482,1.6484,136300000.0
2007-03-26 09:40:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2007-03-26 09:41:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-26 09:42:00,1.6485,1.6485,1.6483,1.6483,136300000.0
2007-03-26 09:43:00,1.6484,1.649,1.6484,1.6489,136300000.0
2007-03-26 09:44:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-26 09:46:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-03-26 09:47:00,1.6489,1.6489,1.6486,1.6488,136300000.0
2007-03-26 09:48:00,1.6487,1.6488,1.6486,1.6487,136300000.0
2007-03-26 09:49:00,1.6486,1.6486,1.6482,1.6483,136300000.0
2007-03-26 09:50:00,1.6482,1.6483,1.648,1.648,136300000.0
2007-03-26 09:53:00,1.6479,1.6483,1.6477,1.6478,136300000.0
2007-03-26 09:54:00,1.6477,1.6477,1.6475,1.6477,136300000.0
2007-03-26 09:55:00,1.6476,1.6477,1.6471,1.6476,136300000.0
2007-03-26 09:56:00,1.6477,1.6477,1.647,1.6471,136300000.0
2007-03-26 09:57:00,1.6473,1.6473,1.6469,1.6471,136300000.0
2007-03-26 09:58:00,1.647,1.6471,1.647,1.6471,136300000.0
2007-03-26 09:59:00,1.647,1.6475,1.6469,1.647,136300000.0
2007-03-26 10:00:00,1.6469,1.6471,1.6468,1.647,136300000.0
2007-03-26 10:01:00,1.6471,1.6472,1.6469,1.6472,136300000.0
2007-03-26 10:02:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2007-03-26 10:04:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2007-03-26 10:06:00,1.6471,1.6471,1.647,1.647,136300000.0
2007-03-26 10:07:00,1.6469,1.647,1.6468,1.6469,136300000.0
2007-03-26 10:08:00,1.647,1.6472,1.647,1.6471,136300000.0
2007-03-26 10:09:00,1.6469,1.647,1.6469,1.6469,136300000.0
2007-03-26 10:10:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2007-03-26 10:11:00,1.6468,1.647,1.6468,1.6469,136300000.0
2007-03-26 10:12:00,1.647,1.647,1.647,1.647,136300000.0
2007-03-26 10:15:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2007-03-26 10:16:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2007-03-26 10:17:00,1.6466,1.6466,1.6463,1.6465,136300000.0
2007-03-26 10:18:00,1.6464,1.6466,1.6464,1.6465,136300000.0
2007-03-26 10:19:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2007-03-26 10:21:00,1.6467,1.6468,1.6466,1.6466,136300000.0
2007-03-26 10:22:00,1.6467,1.6469,1.6466,1.6468,136300000.0
2007-03-26 10:23:00,1.6469,1.6469,1.6467,1.6469,136300000.0
2007-03-26 10:24:00,1.647,1.647,1.6467,1.6468,136300000.0
2007-03-26 10:25:00,1.6467,1.6468,1.6467,1.6467,136300000.0
2007-03-26 10:26:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2007-03-26 10:27:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2007-03-26 10:28:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2007-03-26 10:29:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2007-03-26 10:30:00,1.6466,1.6466,1.6463,1.6464,136300000.0
2007-03-26 10:31:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-03-26 10:32:00,1.6464,1.6466,1.6463,1.6466,136300000.0
2007-03-26 10:33:00,1.6465,1.6466,1.6465,1.6466,136300000.0
2007-03-26 10:34:00,1.6465,1.6467,1.6465,1.6466,136300000.0
2007-03-26 10:35:00,1.6467,1.6468,1.6464,1.6468,136300000.0
2007-03-26 10:36:00,1.6467,1.6468,1.6466,1.6467,136300000.0
2007-03-26 10:37:00,1.6468,1.647,1.6467,1.647,136300000.0
2007-03-26 10:38:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2007-03-26 10:39:00,1.6471,1.6473,1.6471,1.6472,136300000.0
2007-03-26 10:40:00,1.6471,1.6473,1.6471,1.6472,136300000.0
2007-03-26 10:41:00,1.6471,1.6474,1.6471,1.6472,136300000.0
2007-03-26 10:42:00,1.6471,1.6472,1.6468,1.6468,136300000.0
2007-03-26 10:43:00,1.6467,1.6474,1.6467,1.6473,136300000.0
2007-03-26 10:44:00,1.6474,1.6474,1.6471,1.6471,136300000.0
2007-03-26 10:49:00,1.647,1.647,1.647,1.647,136300000.0
2007-03-26 10:50:00,1.6469,1.6471,1.6468,1.6471,136300000.0
2007-03-26 10:51:00,1.647,1.6471,1.6468,1.6469,136300000.0
2007-03-26 10:52:00,1.647,1.647,1.6467,1.6469,136300000.0
2007-03-26 10:53:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2007-03-26 10:54:00,1.6468,1.6471,1.6466,1.6466,136300000.0
2007-03-26 10:55:00,1.6467,1.6468,1.6465,1.6467,136300000.0
2007-03-26 10:56:00,1.6465,1.6467,1.6464,1.6467,136300000.0
2007-03-26 10:57:00,1.6468,1.647,1.6468,1.647,136300000.0
2007-03-26 10:58:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2007-03-26 10:59:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2007-03-26 11:00:00,1.6475,1.6475,1.6466,1.6467,136300000.0
2007-03-26 11:01:00,1.6466,1.6469,1.6465,1.6467,136300000.0
2007-03-26 11:02:00,1.6466,1.647,1.6465,1.6469,136300000.0
2007-03-26 11:03:00,1.647,1.6471,1.6467,1.6467,136300000.0
2007-03-26 11:04:00,1.6466,1.6466,1.6464,1.6465,136300000.0
2007-03-26 11:05:00,1.6464,1.6465,1.646,1.6461,136300000.0
2007-03-26 11:06:00,1.6462,1.6462,1.646,1.6462,136300000.0
2007-03-26 11:07:00,1.6461,1.6461,1.6457,1.6457,136300000.0
2007-03-26 11:08:00,1.6456,1.6462,1.6456,1.6461,136300000.0
2007-03-26 11:09:00,1.6462,1.6466,1.6462,1.6464,136300000.0
2007-03-26 11:10:00,1.6463,1.6463,1.646,1.646,136300000.0
2007-03-26 11:11:00,1.6459,1.6462,1.6458,1.6461,136300000.0
2007-03-26 11:12:00,1.6459,1.6468,1.6459,1.6467,136300000.0
2007-03-26 11:13:00,1.6468,1.6472,1.6466,1.647,136300000.0
2007-03-26 11:14:00,1.6468,1.6469,1.6463,1.6463,136300000.0
2007-03-26 11:15:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2007-03-26 11:16:00,1.6463,1.6465,1.646,1.6461,136300000.0
2007-03-26 11:17:00,1.646,1.6464,1.6459,1.6462,136300000.0
2007-03-26 11:18:00,1.6461,1.6462,1.646,1.6461,136300000.0
2007-03-26 11:21:00,1.6466,1.6466,1.6464,1.6466,136300000.0
2007-03-26 11:22:00,1.6465,1.6469,1.6465,1.6468,136300000.0
2007-03-26 11:23:00,1.6469,1.6474,1.6469,1.6469,136300000.0
2007-03-26 11:24:00,1.6472,1.6475,1.6469,1.6474,136300000.0
2007-03-26 11:25:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2007-03-26 11:26:00,1.6474,1.6476,1.6471,1.6473,136300000.0
2007-03-26 11:27:00,1.6472,1.6474,1.6471,1.6472,136300000.0
2007-03-26 11:28:00,1.6473,1.6473,1.647,1.6473,136300000.0
2007-03-26 11:29:00,1.6471,1.6474,1.6471,1.6474,136300000.0
2007-03-26 11:30:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2007-03-26 11:31:00,1.6475,1.6476,1.6473,1.6476,136300000.0
2007-03-26 11:32:00,1.6475,1.6478,1.6475,1.6477,136300000.0
2007-03-26 11:33:00,1.6478,1.6479,1.6476,1.6478,136300000.0
2007-03-26 11:34:00,1.6477,1.6477,1.6475,1.6476,136300000.0
2007-03-26 11:35:00,1.6475,1.6476,1.6474,1.6476,136300000.0
2007-03-26 11:36:00,1.6477,1.6478,1.6474,1.6476,136300000.0
2007-03-26 11:37:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2007-03-26 11:38:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2007-03-26 11:39:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2007-03-26 11:40:00,1.6477,1.6479,1.6476,1.6478,136300000.0
2007-03-26 11:41:00,1.6479,1.6479,1.6475,1.6478,136300000.0
2007-03-26 11:42:00,1.6477,1.648,1.6477,1.6478,136300000.0
2007-03-26 11:43:00,1.6477,1.6479,1.6477,1.6478,136300000.0
2007-03-26 11:44:00,1.6477,1.648,1.6477,1.648,136300000.0
2007-03-26 11:45:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2007-03-26 11:46:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2007-03-26 11:47:00,1.6478,1.648,1.6478,1.648,136300000.0
2007-03-26 11:48:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-03-26 11:49:00,1.648,1.6488,1.6479,1.6487,136300000.0
2007-03-26 11:50:00,1.6486,1.649,1.6485,1.649,136300000.0
2007-03-26 11:51:00,1.6491,1.6494,1.6486,1.6486,136300000.0
2007-03-26 11:52:00,1.6487,1.6488,1.6483,1.6486,136300000.0
2007-03-26 11:53:00,1.6487,1.6487,1.6482,1.6482,136300000.0
2007-03-26 11:54:00,1.6481,1.6482,1.6479,1.6479,136300000.0
2007-03-26 11:55:00,1.648,1.648,1.6476,1.6476,136300000.0
2007-03-26 11:56:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2007-03-26 11:57:00,1.6477,1.6478,1.6474,1.6475,136300000.0
2007-03-26 11:58:00,1.6474,1.6476,1.6473,1.6475,136300000.0
2007-03-26 11:59:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2007-03-26 12:00:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2007-03-26 12:01:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2007-03-26 12:02:00,1.6473,1.6475,1.6473,1.6473,136300000.0
2007-03-26 12:03:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2007-03-26 12:04:00,1.6474,1.6478,1.6473,1.6475,136300000.0
2007-03-26 12:05:00,1.6474,1.6476,1.6474,1.6475,136300000.0
2007-03-26 12:06:00,1.6473,1.6473,1.647,1.6472,136300000.0
2007-03-26 12:07:00,1.6471,1.6472,1.647,1.6471,136300000.0
2007-03-26 12:08:00,1.6472,1.6473,1.647,1.6471,136300000.0
2007-03-26 12:09:00,1.647,1.647,1.6468,1.6468,136300000.0
2007-03-26 12:10:00,1.6467,1.6469,1.6466,1.6469,136300000.0
2007-03-26 12:11:00,1.6467,1.6469,1.6466,1.6468,136300000.0
2007-03-26 12:12:00,1.6469,1.647,1.6467,1.6468,136300000.0
2007-03-26 12:13:00,1.6469,1.6469,1.6467,1.6469,136300000.0
2007-03-26 12:14:00,1.6468,1.6472,1.6468,1.6471,136300000.0
2007-03-26 12:15:00,1.6472,1.6472,1.6471,1.6472,136300000.0
2007-03-26 12:16:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2007-03-26 12:17:00,1.6472,1.6472,1.647,1.6472,136300000.0
2007-03-26 12:18:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2007-03-26 12:19:00,1.647,1.6472,1.647,1.6472,136300000.0
2007-03-26 12:20:00,1.6471,1.6472,1.647,1.6472,136300000.0
2007-03-26 12:21:00,1.6471,1.6471,1.647,1.647,136300000.0
2007-03-26 12:22:00,1.6471,1.6472,1.647,1.6471,136300000.0
2007-03-26 12:23:00,1.6472,1.6474,1.6471,1.6474,136300000.0
2007-03-26 12:24:00,1.6473,1.6476,1.6473,1.6474,136300000.0
2007-03-26 12:25:00,1.6472,1.6473,1.6471,1.6472,136300000.0
2007-03-26 12:26:00,1.6471,1.6472,1.647,1.6472,136300000.0
2007-03-26 12:27:00,1.6471,1.6471,1.6466,1.6466,136300000.0
2007-03-26 12:28:00,1.6467,1.6467,1.6466,1.6466,136300000.0
2007-03-26 12:29:00,1.6467,1.6471,1.6467,1.6469,136300000.0
2007-03-26 12:30:00,1.647,1.647,1.6469,1.647,136300000.0
2007-03-26 12:31:00,1.6469,1.6472,1.6469,1.6471,136300000.0
2007-03-26 12:32:00,1.647,1.6471,1.6466,1.6466,136300000.0
2007-03-26 12:33:00,1.6467,1.6468,1.6466,1.6468,136300000.0
2007-03-26 12:34:00,1.6467,1.6468,1.6464,1.6464,136300000.0
2007-03-26 12:35:00,1.6465,1.6465,1.6463,1.6463,136300000.0
2007-03-26 12:36:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2007-03-26 12:37:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2007-03-26 12:38:00,1.6465,1.6465,1.6464,1.6464,136300000.0
2007-03-26 12:39:00,1.6465,1.6465,1.6465,1.6465,136300000.0
2007-03-26 12:40:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2007-03-26 12:41:00,1.6464,1.6465,1.6462,1.6462,136300000.0
2007-03-26 12:42:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2007-03-26 12:43:00,1.6461,1.6461,1.6457,1.6458,136300000.0
2007-03-26 12:44:00,1.6457,1.6462,1.6457,1.646,136300000.0
2007-03-26 12:45:00,1.6459,1.646,1.6458,1.646,136300000.0
2007-03-26 12:46:00,1.6461,1.6464,1.646,1.6462,136300000.0
2007-03-26 12:47:00,1.6461,1.6462,1.6461,1.6461,136300000.0
2007-03-26 12:48:00,1.646,1.646,1.6458,1.6459,136300000.0
2007-03-26 12:49:00,1.646,1.646,1.6457,1.6457,136300000.0
2007-03-26 12:50:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2007-03-26 12:51:00,1.6459,1.646,1.6458,1.646,136300000.0
2007-03-26 12:52:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2007-03-26 12:53:00,1.6459,1.6461,1.6458,1.6459,136300000.0
2007-03-26 12:54:00,1.646,1.646,1.6459,1.646,136300000.0
2007-03-26 12:55:00,1.6459,1.6459,1.6457,1.6458,136300000.0
2007-03-26 12:56:00,1.6457,1.6458,1.6454,1.6454,136300000.0
2007-03-26 12:57:00,1.6453,1.6454,1.6453,1.6453,136300000.0
2007-03-26 12:58:00,1.6452,1.6453,1.6452,1.6452,136300000.0
2007-03-26 12:59:00,1.645,1.6452,1.645,1.6451,136300000.0
2007-03-26 13:00:00,1.645,1.6452,1.645,1.6451,136300000.0
2007-03-26 13:01:00,1.645,1.6453,1.645,1.6451,136300000.0
2007-03-26 13:02:00,1.6449,1.645,1.6448,1.6448,136300000.0
2007-03-26 13:03:00,1.6447,1.6448,1.6446,1.6447,136300000.0
2007-03-26 13:04:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2007-03-26 13:05:00,1.645,1.6451,1.6449,1.6449,136300000.0
2007-03-26 13:06:00,1.645,1.6451,1.6449,1.6449,136300000.0
2007-03-26 13:07:00,1.645,1.645,1.6447,1.6447,136300000.0
2007-03-26 13:08:00,1.6448,1.6453,1.6448,1.6453,136300000.0
2007-03-26 13:09:00,1.6454,1.6455,1.6452,1.6454,136300000.0
2007-03-26 13:10:00,1.6455,1.6455,1.6452,1.6454,136300000.0
2007-03-26 13:11:00,1.6453,1.6454,1.6451,1.6453,136300000.0
2007-03-26 13:12:00,1.6452,1.6456,1.6452,1.6456,136300000.0
2007-03-26 13:13:00,1.6457,1.6458,1.6456,1.6456,136300000.0
2007-03-26 13:14:00,1.6455,1.6456,1.6454,1.6455,136300000.0
2007-03-26 13:15:00,1.6454,1.6455,1.6454,1.6454,136300000.0
2007-03-26 13:16:00,1.6455,1.6456,1.6453,1.6453,136300000.0
2007-03-26 13:17:00,1.6452,1.6453,1.6451,1.6452,136300000.0
2007-03-26 13:18:00,1.6451,1.6455,1.6451,1.6455,136300000.0
2007-03-26 13:19:00,1.6454,1.6456,1.6454,1.6455,136300000.0
2007-03-26 13:20:00,1.6456,1.6456,1.6452,1.6453,136300000.0
2007-03-26 13:21:00,1.6452,1.6454,1.6452,1.6453,136300000.0
2007-03-26 13:22:00,1.6454,1.6455,1.6451,1.6454,136300000.0
2007-03-26 13:23:00,1.6453,1.6454,1.6449,1.6449,136300000.0
2007-03-26 13:24:00,1.645,1.6452,1.645,1.645,136300000.0
2007-03-26 13:25:00,1.6451,1.6452,1.6449,1.645,136300000.0
2007-03-26 13:26:00,1.6449,1.6451,1.6449,1.6449,136300000.0
2007-03-26 13:27:00,1.645,1.6451,1.645,1.6451,136300000.0
2007-03-26 13:29:00,1.6452,1.6453,1.645,1.6451,136300000.0
2007-03-26 13:30:00,1.645,1.6451,1.645,1.6451,136300000.0
2007-03-26 13:31:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-03-26 13:32:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2007-03-26 13:33:00,1.6453,1.6453,1.6451,1.6451,136300000.0
2007-03-26 13:34:00,1.6452,1.6453,1.6452,1.6452,136300000.0
2007-03-26 13:35:00,1.6451,1.6451,1.645,1.645,136300000.0
2007-03-26 13:36:00,1.6452,1.6453,1.6451,1.6452,136300000.0
2007-03-26 13:37:00,1.6453,1.6453,1.6447,1.6449,136300000.0
2007-03-26 13:38:00,1.6448,1.645,1.6448,1.6449,136300000.0
2007-03-26 13:39:00,1.6448,1.645,1.6446,1.645,136300000.0
2007-03-26 13:40:00,1.6449,1.6451,1.6449,1.645,136300000.0
2007-03-26 13:41:00,1.6448,1.645,1.6448,1.645,136300000.0
2007-03-26 13:43:00,1.6449,1.6452,1.6449,1.6452,136300000.0
2007-03-26 13:44:00,1.6453,1.6454,1.645,1.6451,136300000.0
2007-03-26 13:45:00,1.6452,1.6454,1.6451,1.6452,136300000.0
2007-03-26 13:46:00,1.6453,1.6454,1.6452,1.6454,136300000.0
2007-03-26 13:47:00,1.6453,1.6454,1.6452,1.6452,136300000.0
2007-03-26 13:48:00,1.6453,1.6454,1.6452,1.6452,136300000.0
2007-03-26 13:49:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2007-03-26 13:50:00,1.6452,1.6452,1.645,1.6452,136300000.0
2007-03-26 13:51:00,1.645,1.645,1.645,1.645,136300000.0
2007-03-26 13:52:00,1.6452,1.6452,1.6447,1.6447,136300000.0
2007-03-26 13:53:00,1.6448,1.6448,1.6443,1.6446,136300000.0
2007-03-26 13:54:00,1.6445,1.6447,1.6445,1.6446,136300000.0
2007-03-26 13:55:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2007-03-26 13:56:00,1.6447,1.6447,1.6446,1.6446,136300000.0
2007-03-26 13:57:00,1.6447,1.6447,1.6443,1.6444,136300000.0
2007-03-26 13:58:00,1.6443,1.6448,1.6443,1.6448,136300000.0
2007-03-26 13:59:00,1.6447,1.6448,1.6446,1.6446,136300000.0
2007-03-26 14:00:00,1.6445,1.6446,1.6445,1.6445,136300000.0
2007-03-26 14:01:00,1.6444,1.6449,1.6444,1.6449,136300000.0
2007-03-26 14:02:00,1.6448,1.6451,1.6448,1.6451,136300000.0
2007-03-26 14:03:00,1.645,1.6453,1.6449,1.6452,136300000.0
2007-03-26 14:04:00,1.6453,1.6456,1.6453,1.6454,136300000.0
2007-03-26 14:05:00,1.6453,1.6456,1.6453,1.6456,136300000.0
2007-03-26 14:06:00,1.6455,1.6457,1.6453,1.6453,136300000.0
2007-03-26 14:07:00,1.6452,1.6455,1.6451,1.6453,136300000.0
2007-03-26 14:08:00,1.6452,1.6458,1.6452,1.6457,136300000.0
2007-03-26 14:09:00,1.6459,1.6459,1.6454,1.6454,136300000.0
2007-03-26 14:10:00,1.6456,1.6456,1.6453,1.6453,136300000.0
2007-03-26 14:11:00,1.6452,1.6453,1.6451,1.6452,136300000.0
2007-03-26 14:12:00,1.645,1.6452,1.6449,1.6451,136300000.0
2007-03-26 14:13:00,1.6452,1.6453,1.645,1.645,136300000.0
2007-03-26 14:14:00,1.6451,1.6451,1.6448,1.6448,136300000.0
2007-03-26 14:15:00,1.6449,1.645,1.6448,1.645,136300000.0
2007-03-26 14:16:00,1.6449,1.6449,1.6448,1.6449,136300000.0
2007-03-26 14:17:00,1.6448,1.645,1.6447,1.645,136300000.0
2007-03-26 14:18:00,1.6449,1.645,1.6448,1.6449,136300000.0
2007-03-26 14:19:00,1.6448,1.6449,1.6447,1.6448,136300000.0
2007-03-26 14:20:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-26 14:21:00,1.6447,1.6447,1.6444,1.6446,136300000.0
2007-03-26 14:22:00,1.6447,1.6447,1.6444,1.6446,136300000.0
2007-03-26 14:23:00,1.6444,1.6447,1.6444,1.6446,136300000.0
2007-03-26 14:24:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2007-03-26 14:25:00,1.6447,1.6447,1.6445,1.6446,136300000.0
2007-03-26 14:26:00,1.6445,1.6446,1.6444,1.6444,136300000.0
2007-03-26 14:27:00,1.6443,1.6446,1.6443,1.6445,136300000.0
2007-03-26 14:28:00,1.6444,1.6445,1.6443,1.6445,136300000.0
2007-03-26 14:29:00,1.6444,1.6445,1.6444,1.6444,136300000.0
2007-03-26 14:30:00,1.6443,1.6448,1.6442,1.6448,136300000.0
2007-03-26 14:31:00,1.6446,1.6448,1.6445,1.6446,136300000.0
2007-03-26 14:32:00,1.6447,1.6447,1.6444,1.6444,136300000.0
2007-03-26 14:33:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2007-03-26 14:34:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2007-03-26 14:35:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2007-03-26 14:36:00,1.6445,1.6445,1.6439,1.6442,136300000.0
2007-03-26 14:37:00,1.644,1.6443,1.644,1.6442,136300000.0
2007-03-26 14:38:00,1.6443,1.6443,1.6441,1.6442,136300000.0
2007-03-26 14:39:00,1.6441,1.6441,1.644,1.644,136300000.0
2007-03-26 14:40:00,1.6439,1.644,1.6439,1.6439,136300000.0
2007-03-26 14:41:00,1.644,1.644,1.6437,1.6437,136300000.0
2007-03-26 14:42:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-03-26 14:43:00,1.6437,1.6438,1.6436,1.6436,136300000.0
2007-03-26 14:44:00,1.6437,1.6437,1.6433,1.6436,136300000.0
2007-03-26 14:45:00,1.6433,1.6434,1.6432,1.6432,136300000.0
2007-03-26 14:46:00,1.6433,1.6437,1.6433,1.6436,136300000.0
2007-03-26 14:47:00,1.6437,1.6438,1.6437,1.6438,136300000.0
2007-03-26 14:48:00,1.6437,1.6439,1.6436,1.6437,136300000.0
2007-03-26 14:49:00,1.6436,1.6439,1.6436,1.6438,136300000.0
2007-03-26 14:50:00,1.6437,1.6439,1.6437,1.6439,136300000.0
2007-03-26 14:51:00,1.644,1.644,1.644,1.644,136300000.0
2007-03-26 14:52:00,1.6439,1.6442,1.6439,1.6441,136300000.0
2007-03-26 14:53:00,1.6442,1.6442,1.6438,1.6438,136300000.0
2007-03-26 14:54:00,1.6437,1.6437,1.6437,1.6437,136300000.0
2007-03-26 14:55:00,1.6436,1.6437,1.6431,1.6431,136300000.0
2007-03-26 14:56:00,1.643,1.6432,1.6428,1.6429,136300000.0
2007-03-26 14:57:00,1.6428,1.643,1.6427,1.643,136300000.0
2007-03-26 14:59:00,1.6434,1.6434,1.6432,1.6433,136300000.0
2007-03-26 15:00:00,1.6432,1.6433,1.643,1.643,136300000.0
2007-03-26 15:01:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-03-26 15:02:00,1.6431,1.6433,1.643,1.6433,136300000.0
2007-03-26 15:03:00,1.6432,1.6433,1.643,1.643,136300000.0
2007-03-26 15:04:00,1.6431,1.6435,1.643,1.6435,136300000.0
2007-03-26 15:05:00,1.6434,1.6443,1.6434,1.6442,136300000.0
2007-03-26 15:06:00,1.6443,1.6447,1.6441,1.6446,136300000.0
2007-03-26 15:07:00,1.6445,1.6447,1.6445,1.6446,136300000.0
2007-03-26 15:08:00,1.6445,1.6447,1.6445,1.6446,136300000.0
2007-03-26 15:09:00,1.6445,1.6451,1.6445,1.6451,136300000.0
2007-03-26 15:10:00,1.6449,1.6451,1.6449,1.6451,136300000.0
2007-03-26 15:11:00,1.6452,1.6454,1.6449,1.645,136300000.0
2007-03-26 15:12:00,1.6449,1.6453,1.6449,1.6453,136300000.0
2007-03-26 15:13:00,1.6452,1.6456,1.6451,1.6452,136300000.0
2007-03-26 15:14:00,1.6453,1.6453,1.6451,1.6451,136300000.0
2007-03-26 15:15:00,1.645,1.6451,1.645,1.6451,136300000.0
2007-03-26 15:16:00,1.645,1.6451,1.6447,1.645,136300000.0
2007-03-26 15:17:00,1.6449,1.6449,1.6447,1.6448,136300000.0
2007-03-26 15:18:00,1.6447,1.6448,1.6446,1.6446,136300000.0
2007-03-26 15:19:00,1.6447,1.6447,1.6438,1.6438,136300000.0
2007-03-26 15:20:00,1.6439,1.6443,1.6439,1.6442,136300000.0
2007-03-26 15:21:00,1.6441,1.6442,1.6441,1.6442,136300000.0
2007-03-26 15:22:00,1.6441,1.6443,1.6441,1.6443,136300000.0
2007-03-26 15:23:00,1.6439,1.644,1.6437,1.6437,136300000.0
2007-03-26 15:24:00,1.6438,1.644,1.6438,1.644,136300000.0
2007-03-26 15:25:00,1.6439,1.644,1.6439,1.6439,136300000.0
2007-03-26 15:26:00,1.6438,1.6439,1.6438,1.6439,136300000.0
2007-03-26 15:27:00,1.6441,1.6441,1.6436,1.6439,136300000.0
2007-03-26 15:28:00,1.6438,1.6439,1.6438,1.6438,136300000.0
2007-03-26 15:29:00,1.6439,1.6441,1.6439,1.644,136300000.0
2007-03-26 15:30:00,1.6441,1.6444,1.6441,1.6443,136300000.0
2007-03-26 15:31:00,1.6442,1.6451,1.6442,1.6447,136300000.0
2007-03-26 15:32:00,1.6446,1.6449,1.6445,1.6448,136300000.0
2007-03-26 15:33:00,1.6447,1.6449,1.6446,1.6446,136300000.0
2007-03-26 15:34:00,1.6444,1.6447,1.6444,1.6446,136300000.0
2007-03-26 15:35:00,1.6445,1.6445,1.6443,1.6443,136300000.0
2007-03-26 15:36:00,1.6444,1.6446,1.6444,1.6445,136300000.0
2007-03-26 15:37:00,1.6446,1.6447,1.6445,1.6446,136300000.0
2007-03-26 15:38:00,1.6448,1.645,1.6446,1.6447,136300000.0
2007-03-26 15:39:00,1.6446,1.6446,1.6444,1.6444,136300000.0
2007-03-26 15:40:00,1.6445,1.6445,1.6444,1.6444,136300000.0
2007-03-26 15:41:00,1.6443,1.6443,1.6443,1.6443,136300000.0
2007-03-26 15:42:00,1.6439,1.6439,1.6435,1.6436,136300000.0
2007-03-26 15:43:00,1.6438,1.6439,1.6434,1.6434,136300000.0
2007-03-26 15:44:00,1.6433,1.6435,1.6427,1.6429,136300000.0
2007-03-26 15:45:00,1.6423,1.6426,1.6421,1.6425,136300000.0
2007-03-26 15:46:00,1.6426,1.643,1.6424,1.6424,136300000.0
2007-03-26 15:47:00,1.6425,1.6428,1.6423,1.6427,136300000.0
2007-03-26 15:48:00,1.6429,1.643,1.6425,1.6425,136300000.0
2007-03-26 15:49:00,1.6424,1.6432,1.6424,1.6432,136300000.0
2007-03-26 15:50:00,1.643,1.6432,1.643,1.6431,136300000.0
2007-03-26 15:51:00,1.6432,1.6434,1.6431,1.6433,136300000.0
2007-03-26 15:52:00,1.6432,1.6434,1.6429,1.643,136300000.0
2007-03-26 15:53:00,1.6429,1.6431,1.6428,1.643,136300000.0
2007-03-26 15:54:00,1.6431,1.6431,1.6428,1.6429,136300000.0
2007-03-26 15:55:00,1.6428,1.6431,1.6428,1.6431,136300000.0
2007-03-26 15:56:00,1.6429,1.6436,1.6429,1.6435,136300000.0
2007-03-26 15:57:00,1.6437,1.6438,1.6434,1.6434,136300000.0
2007-03-26 15:58:00,1.6435,1.6436,1.6432,1.6434,136300000.0
2007-03-26 15:59:00,1.6435,1.6441,1.6434,1.6439,136300000.0
2007-03-26 16:00:00,1.6441,1.6453,1.6441,1.6443,136300000.0
2007-03-26 16:01:00,1.6445,1.6446,1.6434,1.6444,136300000.0
2007-03-26 16:02:00,1.6446,1.6446,1.6442,1.6444,136300000.0
2007-03-26 16:03:00,1.6445,1.6448,1.6441,1.6447,136300000.0
2007-03-26 16:04:00,1.6448,1.6448,1.6444,1.6445,136300000.0
2007-03-26 16:05:00,1.6447,1.6449,1.6445,1.6447,136300000.0
2007-03-26 16:06:00,1.6453,1.6463,1.6453,1.6463,136300000.0
2007-03-26 16:07:00,1.6465,1.6467,1.6463,1.6466,136300000.0
2007-03-26 16:08:00,1.6465,1.6467,1.6457,1.6465,136300000.0
2007-03-26 16:09:00,1.6466,1.6467,1.6454,1.6454,136300000.0
2007-03-26 16:10:00,1.6455,1.6461,1.6454,1.6461,136300000.0
2007-03-26 16:11:00,1.6462,1.6465,1.6458,1.6465,136300000.0
2007-03-26 16:12:00,1.6466,1.6468,1.6461,1.6464,136300000.0
2007-03-26 16:13:00,1.6462,1.6467,1.6462,1.6466,136300000.0
2007-03-26 16:14:00,1.6465,1.6468,1.6463,1.6464,136300000.0
2007-03-26 16:15:00,1.6463,1.6467,1.6463,1.6463,136300000.0
2007-03-26 16:16:00,1.6462,1.6468,1.646,1.6464,136300000.0
2007-03-26 16:17:00,1.6465,1.6466,1.6462,1.6463,136300000.0
2007-03-26 16:18:00,1.6459,1.6461,1.6453,1.6453,136300000.0
2007-03-26 16:19:00,1.6452,1.6454,1.645,1.6454,136300000.0
2007-03-26 16:20:00,1.6456,1.6459,1.6456,1.6458,136300000.0
2007-03-26 16:21:00,1.6455,1.6455,1.6447,1.6453,136300000.0
2007-03-26 16:22:00,1.6454,1.6456,1.6453,1.6456,136300000.0
2007-03-26 16:23:00,1.6455,1.6459,1.6452,1.6453,136300000.0
2007-03-26 16:24:00,1.6452,1.6456,1.6452,1.6456,136300000.0
2007-03-26 16:25:00,1.6459,1.6461,1.6455,1.6457,136300000.0
2007-03-26 16:26:00,1.6456,1.6465,1.6456,1.6463,136300000.0
2007-03-26 16:27:00,1.6469,1.6469,1.6465,1.6469,136300000.0
2007-03-26 16:28:00,1.647,1.647,1.6466,1.6468,136300000.0
2007-03-26 16:29:00,1.6467,1.6469,1.6466,1.6466,136300000.0
2007-03-26 16:30:00,1.6465,1.6468,1.6462,1.6464,136300000.0
2007-03-26 16:31:00,1.6463,1.6465,1.6462,1.6463,136300000.0
2007-03-26 16:32:00,1.6462,1.6464,1.646,1.6464,136300000.0
2007-03-26 16:33:00,1.6463,1.6465,1.6455,1.6455,136300000.0
2007-03-26 16:34:00,1.6454,1.6456,1.645,1.6455,136300000.0
2007-03-26 16:35:00,1.6454,1.6456,1.6453,1.6456,136300000.0
2007-03-26 16:36:00,1.6455,1.6455,1.6448,1.6448,136300000.0
2007-03-26 16:37:00,1.6449,1.6451,1.6447,1.6451,136300000.0
2007-03-26 16:38:00,1.6452,1.6452,1.6448,1.6448,136300000.0
2007-03-26 16:39:00,1.6449,1.6449,1.6442,1.6446,136300000.0
2007-03-26 16:40:00,1.6447,1.6447,1.6443,1.6444,136300000.0
2007-03-26 16:41:00,1.6445,1.645,1.6444,1.6446,136300000.0
2007-03-26 16:42:00,1.6445,1.6448,1.6444,1.6448,136300000.0
2007-03-26 16:43:00,1.6447,1.645,1.6447,1.6448,136300000.0
2007-03-26 16:44:00,1.6449,1.645,1.6448,1.645,136300000.0
2007-03-26 16:45:00,1.6451,1.6453,1.6451,1.6452,136300000.0
2007-03-26 16:46:00,1.6453,1.6453,1.645,1.645,136300000.0
2007-03-26 16:47:00,1.6451,1.6451,1.645,1.645,136300000.0
2007-03-26 16:48:00,1.6449,1.6451,1.6449,1.645,136300000.0
2007-03-26 16:49:00,1.6451,1.6457,1.6451,1.6457,136300000.0
2007-03-26 16:50:00,1.6458,1.6458,1.6455,1.6455,136300000.0
2007-03-26 16:51:00,1.6456,1.6456,1.6452,1.6456,136300000.0
2007-03-26 16:52:00,1.6457,1.6457,1.6443,1.6445,136300000.0
2007-03-26 16:53:00,1.6442,1.6444,1.6441,1.6441,136300000.0
2007-03-26 16:54:00,1.6442,1.6444,1.644,1.6444,136300000.0
2007-03-26 16:55:00,1.6445,1.6446,1.6445,1.6445,136300000.0
2007-03-26 16:56:00,1.6446,1.6449,1.6446,1.6447,136300000.0
2007-03-26 16:57:00,1.6448,1.6448,1.6446,1.6447,136300000.0
2007-03-26 16:58:00,1.6448,1.645,1.6447,1.6448,136300000.0
2007-03-26 16:59:00,1.6449,1.6452,1.6447,1.6447,136300000.0
2007-03-26 17:01:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2007-03-26 17:02:00,1.6449,1.6451,1.6448,1.6451,136300000.0
2007-03-26 17:03:00,1.6453,1.6453,1.645,1.6451,136300000.0
2007-03-26 17:04:00,1.6452,1.6452,1.645,1.6451,136300000.0
2007-03-26 17:05:00,1.6452,1.6453,1.6451,1.6451,136300000.0
2007-03-26 17:06:00,1.645,1.6453,1.645,1.6451,136300000.0
2007-03-26 17:07:00,1.645,1.645,1.6447,1.6449,136300000.0
2007-03-26 17:08:00,1.6448,1.645,1.6448,1.645,136300000.0
2007-03-26 17:09:00,1.6451,1.6451,1.6448,1.6449,136300000.0
2007-03-26 17:10:00,1.645,1.645,1.6446,1.6446,136300000.0
2007-03-26 17:11:00,1.6448,1.6451,1.6448,1.6451,136300000.0
2007-03-26 17:12:00,1.645,1.6457,1.645,1.6454,136300000.0
2007-03-26 17:13:00,1.6455,1.6456,1.6451,1.6454,136300000.0
2007-03-26 17:14:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2007-03-26 17:15:00,1.6455,1.6456,1.6453,1.6455,136300000.0
2007-03-26 17:16:00,1.6454,1.6454,1.6451,1.6452,136300000.0
2007-03-26 17:17:00,1.6451,1.6455,1.6451,1.6454,136300000.0
2007-03-26 17:18:00,1.6455,1.6455,1.6452,1.6453,136300000.0
2007-03-26 17:19:00,1.6452,1.6453,1.645,1.645,136300000.0
2007-03-26 17:20:00,1.6451,1.6451,1.6449,1.645,136300000.0
2007-03-26 17:21:00,1.6451,1.6452,1.645,1.645,136300000.0
2007-03-26 17:22:00,1.6451,1.6453,1.645,1.6452,136300000.0
2007-03-26 17:23:00,1.6454,1.6454,1.6452,1.6453,136300000.0
2007-03-26 17:24:00,1.6454,1.6454,1.6452,1.6453,136300000.0
2007-03-26 17:25:00,1.6454,1.6454,1.6451,1.6451,136300000.0
2007-03-26 17:26:00,1.6452,1.6452,1.6451,1.6451,136300000.0
2007-03-26 17:27:00,1.6453,1.6454,1.6451,1.6454,136300000.0
2007-03-26 17:28:00,1.6455,1.6456,1.6454,1.6455,136300000.0
2007-03-26 17:29:00,1.6454,1.6455,1.6451,1.6451,136300000.0
2007-03-26 17:30:00,1.645,1.6453,1.645,1.6453,136300000.0
2007-03-26 17:31:00,1.6454,1.6455,1.6451,1.6451,136300000.0
2007-03-26 17:32:00,1.6453,1.6453,1.6451,1.6451,136300000.0
2007-03-26 17:33:00,1.6453,1.6453,1.6451,1.6453,136300000.0
2007-03-26 17:34:00,1.6452,1.6453,1.6451,1.6452,136300000.0
2007-03-26 17:35:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-03-26 17:36:00,1.6454,1.6455,1.6451,1.6455,136300000.0
2007-03-26 17:37:00,1.6454,1.6455,1.6451,1.6455,136300000.0
2007-03-26 17:38:00,1.6454,1.6454,1.6453,1.6454,136300000.0
2007-03-26 17:39:00,1.6453,1.6454,1.6451,1.6453,136300000.0
2007-03-26 17:40:00,1.6452,1.6455,1.6451,1.6455,136300000.0
2007-03-26 17:41:00,1.6456,1.6459,1.6456,1.6458,136300000.0
2007-03-26 17:42:00,1.6457,1.6458,1.6456,1.6456,136300000.0
2007-03-26 17:43:00,1.6457,1.6458,1.6455,1.6457,136300000.0
2007-03-26 17:44:00,1.6458,1.6459,1.6457,1.6458,136300000.0
2007-03-26 17:45:00,1.6457,1.6462,1.6457,1.6459,136300000.0
2007-03-26 17:46:00,1.646,1.6461,1.6457,1.6457,136300000.0
2007-03-26 17:47:00,1.6458,1.6459,1.6458,1.6458,136300000.0
2007-03-26 17:48:00,1.6459,1.6459,1.6456,1.6457,136300000.0
2007-03-26 17:49:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2007-03-26 17:50:00,1.6456,1.6456,1.6454,1.6455,136300000.0
2007-03-26 17:51:00,1.6456,1.6457,1.6455,1.6455,136300000.0
2007-03-26 17:52:00,1.6454,1.6456,1.6451,1.6456,136300000.0
2007-03-26 17:53:00,1.6455,1.6456,1.6453,1.6453,136300000.0
2007-03-26 17:54:00,1.6454,1.6455,1.6453,1.6454,136300000.0
2007-03-26 17:55:00,1.6453,1.6455,1.6453,1.6453,136300000.0
2007-03-26 17:56:00,1.6454,1.646,1.6453,1.6458,136300000.0
2007-03-26 17:57:00,1.6459,1.6467,1.6459,1.6467,136300000.0
2007-03-26 17:58:00,1.6468,1.6469,1.6465,1.6465,136300000.0
2007-03-26 17:59:00,1.6466,1.6467,1.6463,1.6465,136300000.0
2007-03-26 18:00:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2007-03-26 18:01:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2007-03-26 18:03:00,1.6466,1.6467,1.6465,1.6467,136300000.0
2007-03-26 18:04:00,1.6466,1.6466,1.6464,1.6465,136300000.0
2007-03-26 18:06:00,1.6464,1.6464,1.646,1.6461,136300000.0
2007-03-26 18:07:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2007-03-26 18:08:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2007-03-26 18:09:00,1.6463,1.6464,1.6462,1.6464,136300000.0
2007-03-26 18:10:00,1.6463,1.6467,1.6463,1.6467,136300000.0
2007-03-26 18:11:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2007-03-26 18:12:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2007-03-26 18:13:00,1.6467,1.6467,1.6464,1.6465,136300000.0
2007-03-26 18:14:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2007-03-26 18:15:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2007-03-26 18:16:00,1.6463,1.6463,1.6462,1.6463,136300000.0
2007-03-26 18:17:00,1.6462,1.6463,1.6459,1.6459,136300000.0
2007-03-26 18:18:00,1.6458,1.646,1.6458,1.6459,136300000.0
2007-03-26 18:19:00,1.646,1.6464,1.6459,1.6464,136300000.0
2007-03-26 18:20:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2007-03-26 18:21:00,1.6462,1.6465,1.6462,1.6464,136300000.0
2007-03-26 18:22:00,1.6465,1.6465,1.6463,1.6465,136300000.0
2007-03-26 18:23:00,1.6464,1.6467,1.6462,1.6463,136300000.0
2007-03-26 18:24:00,1.6464,1.6465,1.646,1.646,136300000.0
2007-03-26 18:25:00,1.6462,1.6465,1.6462,1.6463,136300000.0
2007-03-26 18:26:00,1.6464,1.6467,1.6464,1.6467,136300000.0
2007-03-26 18:27:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2007-03-26 18:28:00,1.6466,1.6466,1.6465,1.6465,136300000.0
2007-03-26 18:30:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2007-03-26 18:31:00,1.6465,1.6465,1.6464,1.6465,136300000.0
2007-03-26 18:32:00,1.6464,1.6465,1.6462,1.6462,136300000.0
2007-03-26 18:33:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-03-26 18:34:00,1.6461,1.6464,1.646,1.6464,136300000.0
2007-03-26 18:35:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2007-03-26 18:36:00,1.6464,1.6464,1.6462,1.6464,136300000.0
2007-03-26 18:37:00,1.6463,1.6464,1.6463,1.6463,136300000.0
2007-03-26 18:38:00,1.6462,1.6466,1.6462,1.6463,136300000.0
2007-03-26 18:39:00,1.6462,1.6462,1.6459,1.6459,136300000.0
2007-03-26 18:40:00,1.646,1.646,1.6459,1.6459,136300000.0
2007-03-26 18:41:00,1.646,1.646,1.6459,1.6459,136300000.0
2007-03-26 18:42:00,1.6458,1.646,1.6458,1.646,136300000.0
2007-03-26 18:43:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2007-03-26 18:44:00,1.6458,1.6459,1.6456,1.6458,136300000.0
2007-03-26 18:45:00,1.6459,1.646,1.6456,1.6456,136300000.0
2007-03-26 18:46:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2007-03-26 18:47:00,1.6455,1.6456,1.6451,1.6452,136300000.0
2007-03-26 18:48:00,1.6455,1.6455,1.6453,1.6455,136300000.0
2007-03-26 18:49:00,1.6456,1.646,1.6456,1.6458,136300000.0
2007-03-26 18:50:00,1.6459,1.646,1.6457,1.6459,136300000.0
2007-03-26 18:51:00,1.646,1.6462,1.646,1.6462,136300000.0
2007-03-26 18:52:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2007-03-26 18:53:00,1.6461,1.6462,1.646,1.646,136300000.0
2007-03-26 18:54:00,1.6461,1.6461,1.6458,1.6459,136300000.0
2007-03-26 18:56:00,1.646,1.646,1.646,1.646,136300000.0
2007-03-26 18:57:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-03-26 18:58:00,1.6459,1.6461,1.6459,1.6461,136300000.0
2007-03-26 18:59:00,1.646,1.6461,1.646,1.6461,136300000.0
2007-03-26 19:00:00,1.6462,1.6462,1.6457,1.6458,136300000.0
2007-03-26 19:01:00,1.6457,1.6461,1.6457,1.646,136300000.0
2007-03-26 19:02:00,1.6461,1.6462,1.6459,1.646,136300000.0
2007-03-26 19:03:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2007-03-26 19:04:00,1.646,1.6461,1.6458,1.646,136300000.0
2007-03-26 19:05:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2007-03-26 19:06:00,1.646,1.6461,1.6457,1.6458,136300000.0
2007-03-26 19:07:00,1.6459,1.646,1.6458,1.646,136300000.0
2007-03-26 19:08:00,1.6459,1.646,1.6457,1.6457,136300000.0
2007-03-26 19:09:00,1.6458,1.6459,1.6457,1.6458,136300000.0
2007-03-26 19:10:00,1.6459,1.6459,1.6458,1.6458,136300000.0
2007-03-26 19:11:00,1.6457,1.6458,1.6456,1.6457,136300000.0
2007-03-26 19:12:00,1.6456,1.646,1.6456,1.6459,136300000.0
2007-03-26 19:13:00,1.6458,1.646,1.6458,1.6459,136300000.0
2007-03-26 19:14:00,1.646,1.6461,1.6459,1.646,136300000.0
2007-03-26 19:15:00,1.6462,1.6462,1.6459,1.646,136300000.0
2007-03-26 19:16:00,1.6459,1.6462,1.6459,1.6462,136300000.0
2007-03-26 19:17:00,1.646,1.6462,1.6459,1.6461,136300000.0
2007-03-26 19:18:00,1.6462,1.6463,1.6461,1.6461,136300000.0
2007-03-26 19:19:00,1.6462,1.6462,1.6461,1.6462,136300000.0
2007-03-26 19:20:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2007-03-26 19:21:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2007-03-26 19:22:00,1.6459,1.6459,1.6456,1.6457,136300000.0
2007-03-26 19:24:00,1.6458,1.6459,1.6457,1.6458,136300000.0
2007-03-26 19:25:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2007-03-26 19:26:00,1.6455,1.6456,1.6454,1.6454,136300000.0
2007-03-26 19:27:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2007-03-26 19:28:00,1.6458,1.6458,1.6455,1.6455,136300000.0
2007-03-26 19:29:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-03-26 19:31:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-03-26 19:32:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2007-03-26 19:33:00,1.6452,1.6454,1.6452,1.6453,136300000.0
2007-03-26 19:34:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2007-03-26 19:35:00,1.6455,1.6456,1.6454,1.6454,136300000.0
2007-03-26 19:36:00,1.6455,1.6456,1.6451,1.6453,136300000.0
2007-03-26 19:37:00,1.6454,1.6454,1.6452,1.6453,136300000.0
2007-03-26 19:38:00,1.6454,1.6454,1.6451,1.6451,136300000.0
2007-03-26 19:39:00,1.6452,1.6457,1.6452,1.6455,136300000.0
2007-03-26 19:40:00,1.6456,1.6457,1.6454,1.6454,136300000.0
2007-03-26 19:41:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2007-03-26 19:42:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-03-26 19:43:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2007-03-26 19:44:00,1.6455,1.6456,1.6453,1.6453,136300000.0
2007-03-26 19:45:00,1.6454,1.6454,1.6452,1.6453,136300000.0
2007-03-26 19:46:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-03-26 19:47:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-03-26 19:48:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-03-26 19:49:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-03-26 19:51:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-03-26 19:52:00,1.6455,1.6457,1.6455,1.6457,136300000.0
2007-03-26 19:53:00,1.6456,1.6457,1.6456,1.6457,136300000.0
2007-03-26 19:54:00,1.6456,1.6457,1.6454,1.6456,136300000.0
2007-03-26 19:55:00,1.6455,1.6455,1.6454,1.6454,136300000.0
2007-03-26 19:57:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2007-03-26 19:58:00,1.6454,1.6457,1.6453,1.6454,136300000.0
2007-03-26 19:59:00,1.6455,1.6455,1.6451,1.6453,136300000.0
2007-03-26 20:00:00,1.6451,1.6452,1.6449,1.6452,136300000.0
2007-03-26 20:01:00,1.6453,1.6453,1.6448,1.6448,136300000.0
2007-03-26 20:02:00,1.6449,1.645,1.6447,1.6448,136300000.0
2007-03-26 20:03:00,1.6447,1.6449,1.6445,1.6447,136300000.0
2007-03-26 20:04:00,1.6448,1.6448,1.6446,1.6447,136300000.0
2007-03-26 20:05:00,1.6444,1.6446,1.6443,1.6444,136300000.0
2007-03-26 20:06:00,1.6443,1.6446,1.6442,1.6445,136300000.0
2007-03-26 20:07:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2007-03-26 20:08:00,1.6447,1.6448,1.6446,1.6446,136300000.0
2007-03-26 20:09:00,1.6447,1.6447,1.6445,1.6445,136300000.0
2007-03-26 20:10:00,1.6446,1.6446,1.6445,1.6446,136300000.0
2007-03-26 20:11:00,1.6445,1.6445,1.6444,1.6444,136300000.0
2007-03-26 20:12:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2007-03-26 20:13:00,1.6443,1.6445,1.6441,1.6444,136300000.0
2007-03-26 20:14:00,1.6445,1.6445,1.6443,1.6445,136300000.0
2007-03-26 20:15:00,1.6443,1.6446,1.6442,1.6445,136300000.0
2007-03-26 20:16:00,1.6444,1.6446,1.6443,1.6443,136300000.0
2007-03-26 20:17:00,1.6444,1.6446,1.6444,1.6446,136300000.0
2007-03-26 20:18:00,1.6447,1.6448,1.6445,1.6447,136300000.0
2007-03-26 20:19:00,1.6446,1.6447,1.6446,1.6446,136300000.0
2007-03-26 20:21:00,1.6445,1.6445,1.6445,1.6445,136300000.0
2007-03-26 20:22:00,1.6446,1.6448,1.6446,1.6447,136300000.0
2007-03-26 20:23:00,1.6448,1.6452,1.6448,1.6451,136300000.0
2007-03-26 20:24:00,1.645,1.645,1.6448,1.6449,136300000.0
2007-03-26 20:25:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-03-26 20:26:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2007-03-26 20:27:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-03-26 20:28:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-03-26 20:29:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-03-26 20:31:00,1.6449,1.645,1.6448,1.6449,136300000.0
2007-03-26 20:32:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2007-03-26 20:33:00,1.6449,1.6449,1.6447,1.6447,136300000.0
2007-03-26 20:34:00,1.6448,1.6448,1.6447,1.6447,136300000.0
2007-03-26 20:35:00,1.6446,1.6447,1.6446,1.6447,136300000.0
2007-03-26 20:36:00,1.6446,1.6449,1.6446,1.6449,136300000.0
2007-03-26 20:37:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2007-03-26 20:38:00,1.645,1.645,1.6449,1.645,136300000.0
2007-03-26 20:39:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2007-03-26 20:41:00,1.645,1.645,1.645,1.645,136300000.0
2007-03-26 20:42:00,1.6451,1.6451,1.645,1.645,136300000.0
2007-03-26 20:43:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-26 20:44:00,1.6447,1.6449,1.6446,1.6447,136300000.0
2007-03-26 20:45:00,1.6446,1.6449,1.6445,1.6449,136300000.0
2007-03-26 20:46:00,1.645,1.645,1.6448,1.645,136300000.0
2007-03-26 20:47:00,1.6449,1.6453,1.6449,1.645,136300000.0
2007-03-26 20:48:00,1.6451,1.6451,1.6449,1.6449,136300000.0
2007-03-26 20:49:00,1.6448,1.6448,1.6447,1.6447,136300000.0
2007-03-26 20:50:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2007-03-26 20:53:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-26 20:54:00,1.6447,1.6447,1.6445,1.6446,136300000.0
2007-03-26 20:55:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2007-03-26 20:57:00,1.6445,1.6447,1.6445,1.6446,136300000.0
2007-03-26 20:58:00,1.6445,1.6445,1.6441,1.6441,136300000.0
2007-03-26 20:59:00,1.644,1.6443,1.644,1.6442,136300000.0
2007-03-26 21:00:00,1.6441,1.6446,1.6441,1.6445,136300000.0
2007-03-26 21:01:00,1.6444,1.6446,1.6444,1.6446,136300000.0
2007-03-26 21:03:00,1.6445,1.6446,1.6445,1.6446,136300000.0
2007-03-26 21:04:00,1.6448,1.6448,1.6446,1.6446,136300000.0
2007-03-26 21:07:00,1.6447,1.6447,1.6447,1.6447,136300000.0
2007-03-26 21:08:00,1.6446,1.6448,1.6446,1.6448,136300000.0
2007-03-26 21:09:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-03-26 21:10:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-03-26 21:12:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-26 21:13:00,1.6447,1.6448,1.6445,1.6446,136300000.0
2007-03-26 21:14:00,1.6445,1.6446,1.6444,1.6444,136300000.0
2007-03-26 21:15:00,1.6446,1.6447,1.6445,1.6445,136300000.0
2007-03-26 21:17:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2007-03-26 21:18:00,1.6446,1.6447,1.6445,1.6445,136300000.0
2007-03-26 21:19:00,1.6446,1.6448,1.6446,1.6448,136300000.0
2007-03-26 21:21:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-26 21:23:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-03-26 21:24:00,1.6448,1.6449,1.6448,1.6448,136300000.0
2007-03-26 21:25:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-26 21:27:00,1.6447,1.6448,1.6446,1.6447,136300000.0
2007-03-26 21:28:00,1.6446,1.6448,1.6446,1.6447,136300000.0
2007-03-26 21:29:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-03-26 21:30:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-26 21:31:00,1.6447,1.6448,1.6446,1.6447,136300000.0
2007-03-26 21:32:00,1.6448,1.645,1.6448,1.645,136300000.0
2007-03-26 21:33:00,1.6449,1.645,1.6448,1.6449,136300000.0
2007-03-26 21:34:00,1.645,1.645,1.6448,1.6449,136300000.0
2007-03-26 21:35:00,1.6448,1.6449,1.6447,1.6447,136300000.0
2007-03-26 21:36:00,1.6448,1.6448,1.6446,1.6447,136300000.0
2007-03-26 21:37:00,1.6448,1.6448,1.6447,1.6447,136300000.0
2007-03-26 21:40:00,1.6446,1.6446,1.6446,1.6446,136300000.0
2007-03-26 21:41:00,1.6447,1.6447,1.6445,1.6445,136300000.0
2007-03-26 21:42:00,1.6444,1.6445,1.6444,1.6445,136300000.0
2007-03-26 21:43:00,1.6446,1.6447,1.6446,1.6447,136300000.0
2007-03-26 21:45:00,1.6448,1.6449,1.6447,1.6447,136300000.0
2007-03-26 21:46:00,1.6448,1.6448,1.6447,1.6448,136300000.0
2007-03-26 21:47:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-26 21:48:00,1.6447,1.6448,1.6447,1.6447,136300000.0
2007-03-26 21:49:00,1.6448,1.645,1.6448,1.645,136300000.0
2007-03-26 21:50:00,1.6449,1.645,1.6448,1.6449,136300000.0
2007-03-26 21:51:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-03-26 21:52:00,1.6447,1.6449,1.6447,1.6448,136300000.0
2007-03-26 21:53:00,1.6447,1.6452,1.6447,1.645,136300000.0
2007-03-26 21:54:00,1.6451,1.6454,1.6451,1.6451,136300000.0
2007-03-26 21:56:00,1.645,1.6455,1.6449,1.6452,136300000.0
2007-03-26 21:57:00,1.6451,1.6452,1.6451,1.6452,136300000.0
2007-03-26 21:58:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2007-03-26 21:59:00,1.6451,1.6452,1.6451,1.6451,136300000.0
2007-03-26 22:00:00,1.645,1.6454,1.645,1.6453,136300000.0
2007-03-26 22:01:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-03-26 22:02:00,1.6451,1.6452,1.6451,1.6451,136300000.0
2007-03-26 22:03:00,1.645,1.6452,1.645,1.6451,136300000.0
2007-03-26 22:04:00,1.645,1.6451,1.645,1.645,136300000.0
2007-03-26 22:05:00,1.6451,1.6451,1.645,1.6451,136300000.0
2007-03-26 22:06:00,1.6452,1.6453,1.6451,1.6453,136300000.0
2007-03-26 22:07:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-03-26 22:08:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-03-26 22:09:00,1.6452,1.6453,1.645,1.6451,136300000.0
2007-03-26 22:10:00,1.645,1.6451,1.645,1.645,136300000.0
2007-03-26 22:11:00,1.6451,1.6453,1.6451,1.6452,136300000.0
2007-03-26 22:12:00,1.6453,1.6453,1.6453,1.6453,136300000.0
2007-03-26 22:13:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-03-26 22:14:00,1.6455,1.6455,1.6453,1.6453,136300000.0
2007-03-26 22:15:00,1.6452,1.6454,1.6452,1.6453,136300000.0
2007-03-26 22:17:00,1.6454,1.6454,1.6451,1.6451,136300000.0
2007-03-26 22:18:00,1.6452,1.6452,1.645,1.645,136300000.0
2007-03-26 22:19:00,1.6451,1.6451,1.645,1.6451,136300000.0
2007-03-26 22:20:00,1.6453,1.6453,1.6452,1.6452,136300000.0
2007-03-26 22:24:00,1.6451,1.6451,1.645,1.645,136300000.0
2007-03-26 22:25:00,1.6451,1.6453,1.6451,1.6451,136300000.0
2007-03-26 22:26:00,1.6452,1.6455,1.6451,1.6454,136300000.0
2007-03-26 22:27:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-03-26 22:28:00,1.6456,1.6458,1.6456,1.6458,136300000.0
2007-03-26 22:29:00,1.6459,1.6461,1.6459,1.646,136300000.0
2007-03-26 22:31:00,1.6459,1.646,1.6459,1.6459,136300000.0
2007-03-26 22:32:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2007-03-26 22:33:00,1.646,1.646,1.646,1.646,136300000.0
2007-03-26 22:34:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2007-03-26 22:35:00,1.646,1.646,1.6458,1.6459,136300000.0
2007-03-26 22:36:00,1.646,1.646,1.646,1.646,136300000.0
2007-03-26 22:37:00,1.6459,1.646,1.6459,1.646,136300000.0
2007-03-26 22:39:00,1.6459,1.646,1.6459,1.6459,136300000.0
2007-03-26 22:40:00,1.646,1.6461,1.646,1.646,136300000.0
2007-03-26 22:41:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2007-03-26 22:42:00,1.6458,1.646,1.6458,1.6459,136300000.0
2007-03-26 22:43:00,1.646,1.646,1.6459,1.6459,136300000.0
2007-03-26 22:44:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2007-03-26 22:45:00,1.6457,1.6458,1.6457,1.6457,136300000.0
2007-03-26 22:46:00,1.6456,1.6457,1.6456,1.6456,136300000.0
2007-03-26 22:48:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2007-03-26 22:49:00,1.6454,1.6456,1.6453,1.6453,136300000.0
2007-03-26 22:50:00,1.6454,1.6454,1.6454,1.6454,136300000.0
2007-03-26 22:51:00,1.6455,1.6457,1.6454,1.6457,136300000.0
2007-03-26 22:52:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2007-03-26 22:53:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2007-03-26 22:54:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2007-03-26 22:55:00,1.6455,1.6456,1.6453,1.6454,136300000.0
2007-03-26 22:58:00,1.6455,1.6455,1.6451,1.6451,136300000.0
2007-03-26 22:59:00,1.6452,1.6453,1.6451,1.6452,136300000.0
2007-03-26 23:00:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2007-03-26 23:01:00,1.6454,1.6454,1.6453,1.6453,136300000.0
2007-03-26 23:02:00,1.6454,1.6454,1.6452,1.6452,136300000.0
2007-03-26 23:03:00,1.6453,1.6453,1.6451,1.6452,136300000.0
2007-03-26 23:05:00,1.6453,1.6454,1.6452,1.6454,136300000.0
2007-03-26 23:06:00,1.6453,1.6455,1.6453,1.6455,136300000.0
2007-03-26 23:07:00,1.6456,1.6456,1.6452,1.6454,136300000.0
2007-03-26 23:09:00,1.6455,1.6457,1.6455,1.6456,136300000.0
2007-03-26 23:10:00,1.6457,1.6459,1.6456,1.6456,136300000.0
2007-03-26 23:11:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2007-03-26 23:12:00,1.6459,1.6459,1.6456,1.6456,136300000.0
2007-03-26 23:13:00,1.6457,1.6457,1.6455,1.6456,136300000.0
2007-03-26 23:14:00,1.6457,1.6459,1.6457,1.6457,136300000.0
2007-03-26 23:15:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2007-03-26 23:16:00,1.6457,1.6458,1.6456,1.6457,136300000.0
2007-03-26 23:17:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2007-03-26 23:18:00,1.6459,1.6459,1.6457,1.6457,136300000.0
2007-03-26 23:19:00,1.6458,1.6459,1.6457,1.6459,136300000.0
2007-03-26 23:20:00,1.6457,1.646,1.6457,1.646,136300000.0
2007-03-26 23:21:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-03-26 23:22:00,1.6459,1.646,1.6458,1.646,136300000.0
2007-03-26 23:23:00,1.6465,1.6469,1.6459,1.6464,136300000.0
2007-03-26 23:24:00,1.6467,1.6471,1.6467,1.6471,136300000.0
2007-03-26 23:25:00,1.647,1.647,1.6467,1.6467,136300000.0
2007-03-26 23:26:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2007-03-26 23:27:00,1.6469,1.6469,1.6465,1.6465,136300000.0
2007-03-26 23:28:00,1.6466,1.647,1.6466,1.6469,136300000.0
2007-03-26 23:29:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2007-03-26 23:30:00,1.6466,1.6466,1.6463,1.6463,136300000.0
2007-03-26 23:31:00,1.6464,1.6471,1.6463,1.6471,136300000.0
2007-03-26 23:33:00,1.6469,1.647,1.6469,1.647,136300000.0
2007-03-26 23:34:00,1.6473,1.6474,1.6472,1.6473,136300000.0
2007-03-26 23:35:00,1.6472,1.6473,1.6467,1.6467,136300000.0
2007-03-26 23:36:00,1.6465,1.6466,1.6463,1.6466,136300000.0
2007-03-26 23:37:00,1.6467,1.6468,1.6465,1.6465,136300000.0
2007-03-26 23:38:00,1.6462,1.6462,1.6456,1.6459,136300000.0
2007-03-26 23:39:00,1.6461,1.6462,1.6459,1.6459,136300000.0
2007-03-26 23:40:00,1.646,1.646,1.6459,1.6459,136300000.0
2007-03-26 23:42:00,1.6458,1.6458,1.6457,1.6457,136300000.0
2007-03-26 23:43:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2007-03-26 23:44:00,1.6457,1.6457,1.6454,1.6456,136300000.0
2007-03-26 23:45:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2007-03-26 23:47:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2007-03-26 23:48:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2007-03-26 23:50:00,1.6456,1.6456,1.6456,1.6456,136300000.0
2007-03-26 23:51:00,1.6454,1.6454,1.6449,1.6449,136300000.0
2007-03-26 23:52:00,1.645,1.6456,1.645,1.6453,136300000.0
2007-03-26 23:53:00,1.6452,1.6453,1.6452,1.6453,136300000.0
2007-03-26 23:54:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-03-26 23:55:00,1.6453,1.6454,1.6453,1.6454,136300000.0
2007-03-26 23:56:00,1.6455,1.6455,1.645,1.6451,136300000.0
2007-03-26 23:57:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-03-26 23:58:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-03-26 23:59:00,1.6452,1.6452,1.6451,1.6451,136300000.0
2007-03-27 00:00:00,1.645,1.645,1.645,1.645,136300000.0
2007-03-27 00:01:00,1.6452,1.6454,1.6452,1.6453,136300000.0
2007-03-27 00:02:00,1.6449,1.645,1.6448,1.6448,136300000.0
2007-03-27 00:03:00,1.6449,1.6449,1.6445,1.6445,136300000.0
2007-03-27 00:04:00,1.6443,1.6447,1.6442,1.6443,136300000.0
2007-03-27 00:05:00,1.6444,1.6445,1.6443,1.6444,136300000.0
2007-03-27 00:06:00,1.6443,1.6443,1.6442,1.6442,136300000.0
2007-03-27 00:07:00,1.6443,1.6444,1.6443,1.6443,136300000.0
2007-03-27 00:08:00,1.6444,1.6446,1.6444,1.6444,136300000.0
2007-03-27 00:09:00,1.6445,1.645,1.6445,1.645,136300000.0
2007-03-27 00:10:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-27 00:11:00,1.6449,1.6449,1.6448,1.6448,136300000.0
2007-03-27 00:12:00,1.6449,1.6449,1.6449,1.6449,136300000.0
2007-03-27 00:13:00,1.645,1.645,1.6448,1.645,136300000.0
2007-03-27 00:14:00,1.6451,1.6452,1.645,1.6451,136300000.0
2007-03-27 00:16:00,1.6449,1.6451,1.6447,1.6447,136300000.0
2007-03-27 00:17:00,1.6448,1.6448,1.6448,1.6448,136300000.0
2007-03-27 00:18:00,1.6447,1.6449,1.6447,1.6449,136300000.0
2007-03-27 00:19:00,1.645,1.6451,1.645,1.6451,136300000.0
2007-03-27 00:20:00,1.6449,1.645,1.6449,1.6449,136300000.0
2007-03-27 00:21:00,1.645,1.645,1.6448,1.6449,136300000.0
2007-03-27 00:22:00,1.6448,1.645,1.6448,1.645,136300000.0
2007-03-27 00:23:00,1.6452,1.6452,1.6451,1.6451,136300000.0
2007-03-27 00:25:00,1.6452,1.646,1.6452,1.6459,136300000.0
2007-03-27 00:26:00,1.6458,1.6462,1.6458,1.6458,136300000.0
2007-03-27 00:27:00,1.6457,1.6457,1.6448,1.6448,136300000.0
2007-03-27 00:28:00,1.6447,1.6452,1.6446,1.6452,136300000.0
2007-03-27 00:29:00,1.6451,1.6451,1.6451,1.6451,136300000.0
2007-03-27 00:31:00,1.645,1.645,1.6449,1.645,136300000.0
2007-03-27 00:32:00,1.6452,1.6452,1.6452,1.6452,136300000.0
2007-03-27 00:33:00,1.6451,1.6451,1.6445,1.6445,136300000.0
2007-03-27 00:34:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2007-03-27 00:35:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2007-03-27 00:36:00,1.6444,1.6445,1.6444,1.6444,136300000.0
2007-03-27 00:37:00,1.6443,1.6443,1.644,1.6441,136300000.0
2007-03-27 00:38:00,1.644,1.644,1.6435,1.6436,136300000.0
2007-03-27 00:39:00,1.6437,1.6439,1.6436,1.6439,136300000.0
2007-03-27 00:40:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2007-03-27 00:41:00,1.6438,1.6438,1.6438,1.6438,136300000.0
2007-03-27 00:42:00,1.6439,1.6445,1.6439,1.6443,136300000.0
2007-03-27 00:43:00,1.6441,1.6443,1.6441,1.6443,136300000.0
2007-03-27 00:44:00,1.6442,1.6442,1.6437,1.6437,136300000.0
2007-03-27 00:46:00,1.6438,1.6439,1.6437,1.6437,136300000.0
2007-03-27 00:47:00,1.6438,1.6438,1.6437,1.6437,136300000.0
2007-03-27 00:48:00,1.6439,1.6439,1.6436,1.6439,136300000.0
2007-03-27 00:50:00,1.6438,1.6439,1.6438,1.6439,136300000.0
2007-03-27 00:51:00,1.6441,1.6444,1.6439,1.6442,136300000.0
2007-03-27 00:52:00,1.6443,1.6444,1.644,1.644,136300000.0
2007-03-27 00:53:00,1.6441,1.6443,1.644,1.6441,136300000.0
2007-03-27 00:54:00,1.6442,1.6444,1.6442,1.6442,136300000.0
2007-03-27 00:55:00,1.6441,1.6444,1.6441,1.6444,136300000.0
2007-03-27 00:56:00,1.6443,1.6445,1.6443,1.6445,136300000.0
2007-03-27 00:57:00,1.6444,1.6445,1.6444,1.6445,136300000.0
2007-03-27 00:58:00,1.6444,1.6446,1.6444,1.6445,136300000.0
2007-03-27 00:59:00,1.6443,1.6451,1.6443,1.645,136300000.0
2007-03-27 01:00:00,1.6449,1.6451,1.6449,1.6449,136300000.0
2007-03-27 01:01:00,1.6448,1.6449,1.6448,1.6449,136300000.0
2007-03-27 01:02:00,1.6448,1.6452,1.6447,1.6452,136300000.0
2007-03-27 01:03:00,1.6451,1.6453,1.6451,1.6453,136300000.0
2007-03-27 01:04:00,1.6452,1.6454,1.6452,1.6454,136300000.0
2007-03-27 01:05:00,1.6455,1.6456,1.6454,1.6456,136300000.0
2007-03-27 01:06:00,1.6457,1.6461,1.6456,1.646,136300000.0
2007-03-27 01:07:00,1.6459,1.646,1.6457,1.646,136300000.0
2007-03-27 01:08:00,1.6459,1.646,1.6457,1.6457,136300000.0
2007-03-27 01:09:00,1.6456,1.6459,1.6455,1.6456,136300000.0
2007-03-27 01:10:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-03-27 01:11:00,1.6458,1.6462,1.6458,1.6459,136300000.0
2007-03-27 01:12:00,1.646,1.6461,1.646,1.646,136300000.0
2007-03-27 01:13:00,1.6459,1.6462,1.6459,1.6461,136300000.0
2007-03-27 01:14:00,1.646,1.6461,1.6455,1.6461,136300000.0
2007-03-27 01:15:00,1.6462,1.6462,1.6458,1.6459,136300000.0
2007-03-27 01:16:00,1.646,1.646,1.646,1.646,136300000.0
2007-03-27 01:17:00,1.6459,1.646,1.6459,1.6459,136300000.0
2007-03-27 01:18:00,1.646,1.6461,1.646,1.646,136300000.0
2007-03-27 01:19:00,1.6459,1.646,1.6459,1.6459,136300000.0
2007-03-27 01:20:00,1.646,1.6462,1.646,1.6461,136300000.0
2007-03-27 01:21:00,1.646,1.646,1.6458,1.6458,136300000.0
2007-03-27 01:22:00,1.6457,1.6459,1.6456,1.6457,136300000.0
2007-03-27 01:23:00,1.6458,1.6458,1.6456,1.6456,136300000.0
2007-03-27 01:24:00,1.6455,1.6457,1.6455,1.6456,136300000.0
2007-03-27 01:25:00,1.6457,1.6457,1.6457,1.6457,136300000.0
2007-03-27 01:26:00,1.6456,1.6457,1.6456,1.6456,136300000.0
2007-03-27 01:27:00,1.6455,1.6455,1.6453,1.6454,136300000.0
2007-03-27 01:28:00,1.6456,1.6456,1.6454,1.6454,136300000.0
2007-03-27 01:29:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2007-03-27 01:30:00,1.6457,1.6457,1.6456,1.6456,136300000.0
2007-03-27 01:31:00,1.6457,1.6458,1.6456,1.6456,136300000.0
2007-03-27 01:32:00,1.6455,1.6456,1.6455,1.6456,136300000.0
2007-03-27 01:33:00,1.6455,1.6455,1.6453,1.6453,136300000.0
2007-03-27 01:34:00,1.6454,1.6456,1.6454,1.6456,136300000.0
2007-03-27 01:35:00,1.6457,1.6459,1.6457,1.6459,136300000.0
2007-03-27 01:36:00,1.646,1.6462,1.646,1.6462,136300000.0
2007-03-27 01:37:00,1.6461,1.6463,1.6459,1.6463,136300000.0
2007-03-27 01:38:00,1.6462,1.6463,1.6461,1.6462,136300000.0
2007-03-27 01:39:00,1.6465,1.6465,1.6461,1.6461,136300000.0
2007-03-27 01:40:00,1.6459,1.6465,1.6458,1.6465,136300000.0
2007-03-27 01:41:00,1.6464,1.6465,1.6462,1.6463,136300000.0
2007-03-27 01:42:00,1.6464,1.6466,1.6464,1.6465,136300000.0
2007-03-27 01:43:00,1.6464,1.6468,1.6464,1.6466,136300000.0
2007-03-27 01:44:00,1.6465,1.6465,1.6463,1.6464,136300000.0
2007-03-27 01:45:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2007-03-27 01:46:00,1.6464,1.6466,1.6463,1.6465,136300000.0
2007-03-27 01:47:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2007-03-27 01:48:00,1.6468,1.6468,1.6466,1.6467,136300000.0
2007-03-27 01:49:00,1.6466,1.6466,1.6464,1.6465,136300000.0
2007-03-27 01:50:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2007-03-27 01:51:00,1.6468,1.6469,1.6466,1.6469,136300000.0
2007-03-27 01:52:00,1.647,1.6472,1.6468,1.6472,136300000.0
2007-03-27 01:53:00,1.6471,1.6475,1.6471,1.6474,136300000.0
2007-03-27 01:54:00,1.6473,1.6473,1.6471,1.6472,136300000.0
2007-03-27 01:55:00,1.6471,1.6472,1.647,1.6472,136300000.0
2007-03-27 01:56:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2007-03-27 01:57:00,1.6473,1.6473,1.647,1.6472,136300000.0
2007-03-27 01:58:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2007-03-27 01:59:00,1.647,1.6476,1.6469,1.6476,136300000.0
2007-03-27 02:00:00,1.6477,1.6479,1.6475,1.6477,136300000.0
2007-03-27 02:01:00,1.6476,1.6477,1.6473,1.6475,136300000.0
2007-03-27 02:02:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2007-03-27 02:03:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2007-03-27 02:04:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2007-03-27 02:05:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2007-03-27 02:06:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2007-03-27 02:07:00,1.6475,1.6478,1.6475,1.6477,136300000.0
2007-03-27 02:08:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2007-03-27 02:09:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2007-03-27 02:10:00,1.6473,1.6474,1.6472,1.6472,136300000.0
2007-03-27 02:11:00,1.6473,1.6474,1.6473,1.6473,136300000.0
2007-03-27 02:12:00,1.6474,1.6475,1.6473,1.6474,136300000.0
2007-03-27 02:13:00,1.6475,1.6476,1.6474,1.6474,136300000.0
2007-03-27 02:14:00,1.6473,1.6474,1.6473,1.6473,136300000.0
2007-03-27 02:15:00,1.6474,1.6475,1.6474,1.6474,136300000.0
2007-03-27 02:16:00,1.6473,1.6474,1.6472,1.6473,136300000.0
2007-03-27 02:17:00,1.6474,1.6474,1.6472,1.6472,136300000.0
2007-03-27 02:18:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2007-03-27 02:19:00,1.6471,1.6474,1.6471,1.6474,136300000.0
2007-03-27 02:20:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2007-03-27 02:21:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2007-03-27 02:22:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2007-03-27 02:23:00,1.6475,1.6475,1.6473,1.6474,136300000.0
2007-03-27 02:24:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2007-03-27 02:26:00,1.6473,1.6473,1.6472,1.6472,136300000.0
2007-03-27 02:27:00,1.6471,1.6472,1.6471,1.6471,136300000.0
2007-03-27 02:28:00,1.6472,1.6472,1.647,1.647,136300000.0
2007-03-27 02:29:00,1.6471,1.6471,1.6467,1.6469,136300000.0
2007-03-27 02:30:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2007-03-27 02:31:00,1.6468,1.647,1.6468,1.6468,136300000.0
2007-03-27 02:32:00,1.6469,1.647,1.6469,1.6469,136300000.0
2007-03-27 02:33:00,1.647,1.647,1.6465,1.6465,136300000.0
2007-03-27 02:34:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2007-03-27 02:35:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-03-27 02:36:00,1.6462,1.6462,1.646,1.646,136300000.0
2007-03-27 02:37:00,1.6461,1.6461,1.6455,1.6456,136300000.0
2007-03-27 02:38:00,1.6455,1.6459,1.6455,1.6459,136300000.0
2007-03-27 02:39:00,1.6458,1.6461,1.6458,1.6459,136300000.0
2007-03-27 02:40:00,1.646,1.6463,1.6459,1.6461,136300000.0
2007-03-27 02:41:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-03-27 02:42:00,1.6462,1.6463,1.6461,1.6461,136300000.0
2007-03-27 02:43:00,1.6462,1.6462,1.6461,1.6462,136300000.0
2007-03-27 02:44:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2007-03-27 02:45:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2007-03-27 02:46:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2007-03-27 02:47:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2007-03-27 02:48:00,1.6463,1.6466,1.6463,1.6466,136300000.0
2007-03-27 02:49:00,1.6465,1.6469,1.6465,1.6469,136300000.0
2007-03-27 02:50:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2007-03-27 02:51:00,1.6468,1.647,1.6461,1.6461,136300000.0
2007-03-27 02:52:00,1.646,1.6463,1.6458,1.6462,136300000.0
2007-03-27 02:53:00,1.6461,1.6463,1.6458,1.6458,136300000.0
2007-03-27 02:54:00,1.6459,1.6463,1.6457,1.6457,136300000.0
2007-03-27 02:55:00,1.6459,1.646,1.6457,1.6459,136300000.0
2007-03-27 02:56:00,1.6458,1.646,1.6458,1.646,136300000.0
2007-03-27 02:57:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2007-03-27 02:58:00,1.646,1.646,1.646,1.646,136300000.0
2007-03-27 02:59:00,1.6459,1.6459,1.6458,1.6458,136300000.0
2007-03-27 03:00:00,1.6459,1.646,1.6459,1.646,136300000.0
2007-03-27 03:01:00,1.6461,1.6462,1.646,1.646,136300000.0
2007-03-27 03:02:00,1.6459,1.6459,1.6459,1.6459,136300000.0
2007-03-27 03:03:00,1.646,1.646,1.646,1.646,136300000.0
2007-03-27 03:05:00,1.6459,1.646,1.6459,1.646,136300000.0
2007-03-27 03:06:00,1.6462,1.6463,1.646,1.6462,136300000.0
2007-03-27 03:07:00,1.646,1.6461,1.646,1.6461,136300000.0
2007-03-27 03:08:00,1.646,1.6461,1.6459,1.6459,136300000.0
2007-03-27 03:09:00,1.6461,1.6461,1.6461,1.6461,136300000.0
2007-03-27 03:10:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2007-03-27 03:11:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2007-03-27 03:12:00,1.6463,1.6467,1.6462,1.6467,136300000.0
2007-03-27 03:13:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2007-03-27 03:14:00,1.6469,1.6471,1.6469,1.6471,136300000.0
2007-03-27 03:15:00,1.6472,1.6476,1.6472,1.6476,136300000.0
2007-03-27 03:16:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2007-03-27 03:18:00,1.6474,1.6475,1.6474,1.6475,136300000.0
2007-03-27 03:19:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2007-03-27 03:20:00,1.6477,1.6477,1.6472,1.6474,136300000.0
2007-03-27 03:21:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2007-03-27 03:22:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-03-27 03:23:00,1.6473,1.6473,1.6471,1.6473,136300000.0
2007-03-27 03:24:00,1.6472,1.6473,1.6471,1.6472,136300000.0
2007-03-27 03:25:00,1.6471,1.6474,1.6471,1.6472,136300000.0
2007-03-27 03:26:00,1.6473,1.6474,1.6472,1.6472,136300000.0
2007-03-27 03:27:00,1.6471,1.6471,1.6469,1.6469,136300000.0
2007-03-27 03:28:00,1.647,1.6471,1.6469,1.6471,136300000.0
2007-03-27 03:29:00,1.647,1.6472,1.647,1.6472,136300000.0
2007-03-27 03:30:00,1.6473,1.6475,1.6473,1.6475,136300000.0
2007-03-27 03:31:00,1.6476,1.6476,1.6475,1.6476,136300000.0
2007-03-27 03:32:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2007-03-27 03:33:00,1.6475,1.6478,1.6474,1.6478,136300000.0
2007-03-27 03:34:00,1.6477,1.6477,1.6471,1.6473,136300000.0
2007-03-27 03:35:00,1.6474,1.6475,1.6473,1.6475,136300000.0
2007-03-27 03:36:00,1.6476,1.6477,1.6475,1.6476,136300000.0
2007-03-27 03:37:00,1.6477,1.648,1.6477,1.648,136300000.0
2007-03-27 03:38:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2007-03-27 03:39:00,1.648,1.6481,1.6478,1.6478,136300000.0
2007-03-27 03:40:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2007-03-27 03:41:00,1.6476,1.6479,1.6476,1.6478,136300000.0
2007-03-27 03:42:00,1.6479,1.6479,1.6477,1.6478,136300000.0
2007-03-27 03:44:00,1.6477,1.6479,1.6477,1.6477,136300000.0
2007-03-27 03:45:00,1.6478,1.6478,1.6477,1.6477,136300000.0
2007-03-27 03:46:00,1.6478,1.6478,1.6476,1.6477,136300000.0
2007-03-27 03:47:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-03-27 03:48:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2007-03-27 03:49:00,1.648,1.648,1.6479,1.6479,136300000.0
2007-03-27 03:50:00,1.6478,1.6478,1.6476,1.6477,136300000.0
2007-03-27 03:51:00,1.6476,1.6477,1.6474,1.6476,136300000.0
2007-03-27 03:52:00,1.6475,1.6477,1.6474,1.6477,136300000.0
2007-03-27 03:53:00,1.6475,1.6477,1.6475,1.6477,136300000.0
2007-03-27 03:54:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2007-03-27 03:55:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2007-03-27 03:56:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2007-03-27 03:57:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2007-03-27 03:58:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2007-03-27 03:59:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2007-03-27 04:00:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2007-03-27 04:01:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2007-03-27 04:02:00,1.6475,1.6475,1.6474,1.6475,136300000.0
2007-03-27 04:03:00,1.6476,1.6476,1.6474,1.6474,136300000.0
2007-03-27 04:04:00,1.6475,1.6479,1.6474,1.6475,136300000.0
2007-03-27 04:05:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2007-03-27 04:06:00,1.6476,1.6477,1.6476,1.6476,136300000.0
2007-03-27 04:07:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2007-03-27 04:08:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-03-27 04:09:00,1.6475,1.6476,1.6474,1.6475,136300000.0
2007-03-27 04:10:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2007-03-27 04:11:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-03-27 04:12:00,1.6475,1.6475,1.6475,1.6475,136300000.0
2007-03-27 04:13:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2007-03-27 04:14:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2007-03-27 04:15:00,1.6477,1.6479,1.6476,1.6478,136300000.0
2007-03-27 04:16:00,1.6477,1.6478,1.6477,1.6477,136300000.0
2007-03-27 04:17:00,1.6478,1.648,1.6477,1.6479,136300000.0
2007-03-27 04:18:00,1.648,1.648,1.6477,1.6478,136300000.0
2007-03-27 04:19:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2007-03-27 04:20:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2007-03-27 04:21:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2007-03-27 04:22:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2007-03-27 04:23:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2007-03-27 04:24:00,1.6477,1.6477,1.6475,1.6477,136300000.0
2007-03-27 04:25:00,1.6478,1.6478,1.6478,1.6478,136300000.0
2007-03-27 04:26:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2007-03-27 04:27:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2007-03-27 04:28:00,1.6479,1.648,1.6478,1.6478,136300000.0
2007-03-27 04:29:00,1.6479,1.648,1.6478,1.6479,136300000.0
2007-03-27 04:30:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2007-03-27 04:31:00,1.6477,1.6477,1.6476,1.6477,136300000.0
2007-03-27 04:32:00,1.6478,1.6478,1.6477,1.6478,136300000.0
2007-03-27 04:33:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2007-03-27 04:34:00,1.648,1.6482,1.648,1.6481,136300000.0
2007-03-27 04:35:00,1.648,1.6481,1.648,1.648,136300000.0
2007-03-27 04:36:00,1.6479,1.6482,1.6479,1.648,136300000.0
2007-03-27 04:37:00,1.6479,1.648,1.6478,1.6478,136300000.0
2007-03-27 04:38:00,1.6481,1.6481,1.6477,1.6477,136300000.0
2007-03-27 04:39:00,1.6478,1.6478,1.6476,1.6477,136300000.0
2007-03-27 04:40:00,1.6476,1.6479,1.6476,1.6478,136300000.0
2007-03-27 04:41:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2007-03-27 04:42:00,1.6477,1.6479,1.6476,1.6478,136300000.0
2007-03-27 04:43:00,1.6477,1.6478,1.6476,1.6477,136300000.0
2007-03-27 04:44:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2007-03-27 04:46:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2007-03-27 04:47:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2007-03-27 04:49:00,1.6479,1.648,1.6479,1.648,136300000.0
2007-03-27 04:51:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2007-03-27 04:52:00,1.6477,1.6478,1.6474,1.6477,136300000.0
2007-03-27 04:53:00,1.6476,1.6477,1.6474,1.6475,136300000.0
2007-03-27 04:54:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2007-03-27 04:55:00,1.6475,1.6475,1.6472,1.6473,136300000.0
2007-03-27 04:56:00,1.6472,1.6473,1.6468,1.6468,136300000.0
2007-03-27 04:57:00,1.6467,1.6469,1.6467,1.6469,136300000.0
2007-03-27 04:58:00,1.647,1.6471,1.647,1.6471,136300000.0
2007-03-27 04:59:00,1.647,1.647,1.6469,1.647,136300000.0
2007-03-27 05:00:00,1.6471,1.6473,1.6471,1.6473,136300000.0
2007-03-27 05:01:00,1.6472,1.6474,1.6472,1.6473,136300000.0
2007-03-27 05:02:00,1.6472,1.6473,1.6472,1.6472,136300000.0
2007-03-27 05:04:00,1.6471,1.6471,1.647,1.647,136300000.0
2007-03-27 05:05:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2007-03-27 05:06:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-03-27 05:07:00,1.6468,1.6468,1.6467,1.6467,136300000.0
2007-03-27 05:08:00,1.6466,1.6468,1.6464,1.6464,136300000.0
2007-03-27 05:09:00,1.6465,1.6467,1.6464,1.6465,136300000.0
2007-03-27 05:10:00,1.6466,1.6468,1.6465,1.6468,136300000.0
2007-03-27 05:11:00,1.6467,1.6468,1.6466,1.6466,136300000.0
2007-03-27 05:12:00,1.6464,1.6464,1.6463,1.6464,136300000.0
2007-03-27 05:13:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2007-03-27 05:14:00,1.6462,1.6462,1.646,1.6461,136300000.0
2007-03-27 05:15:00,1.6462,1.6462,1.6462,1.6462,136300000.0
2007-03-27 05:17:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2007-03-27 05:18:00,1.6458,1.646,1.6458,1.646,136300000.0
2007-03-27 05:19:00,1.6459,1.646,1.6459,1.646,136300000.0
2007-03-27 05:20:00,1.6461,1.6463,1.6461,1.6461,136300000.0
2007-03-27 05:21:00,1.6462,1.6463,1.6461,1.6463,136300000.0
2007-03-27 05:22:00,1.6464,1.6465,1.6464,1.6464,136300000.0
2007-03-27 05:23:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-03-27 05:24:00,1.6464,1.6464,1.6462,1.6462,136300000.0
2007-03-27 05:25:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-03-27 05:26:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2007-03-27 05:27:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-03-27 05:28:00,1.6462,1.6467,1.6462,1.6467,136300000.0
2007-03-27 05:29:00,1.6466,1.6466,1.6462,1.6462,136300000.0
2007-03-27 05:30:00,1.6463,1.6463,1.6461,1.6462,136300000.0
2007-03-27 05:32:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2007-03-27 05:33:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2007-03-27 05:34:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-03-27 05:36:00,1.6464,1.6465,1.6463,1.6465,136300000.0
2007-03-27 05:38:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2007-03-27 05:39:00,1.6463,1.6464,1.6461,1.6463,136300000.0
2007-03-27 05:40:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2007-03-27 05:41:00,1.6464,1.6464,1.6463,1.6463,136300000.0
2007-03-27 05:42:00,1.6464,1.6464,1.6464,1.6464,136300000.0
2007-03-27 05:43:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2007-03-27 05:44:00,1.6463,1.6465,1.6463,1.6463,136300000.0
2007-03-27 05:45:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2007-03-27 05:47:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2007-03-27 05:49:00,1.6463,1.6464,1.6463,1.6464,136300000.0
2007-03-27 05:50:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-03-27 05:51:00,1.6462,1.6463,1.6461,1.6461,136300000.0
2007-03-27 05:52:00,1.6462,1.6462,1.6461,1.6461,136300000.0
2007-03-27 05:53:00,1.646,1.646,1.6459,1.646,136300000.0
2007-03-27 05:54:00,1.6458,1.6458,1.6453,1.6454,136300000.0
2007-03-27 05:55:00,1.6455,1.6455,1.6455,1.6455,136300000.0
2007-03-27 05:56:00,1.6454,1.6454,1.6449,1.6453,136300000.0
2007-03-27 05:57:00,1.6452,1.6452,1.645,1.6451,136300000.0
2007-03-27 05:58:00,1.645,1.6451,1.6449,1.6449,136300000.0
2007-03-27 05:59:00,1.645,1.645,1.6445,1.6447,136300000.0
2007-03-27 06:00:00,1.6449,1.645,1.6448,1.6448,136300000.0
2007-03-27 06:01:00,1.645,1.645,1.6443,1.6444,136300000.0
2007-03-27 06:02:00,1.6443,1.6447,1.6439,1.6443,136300000.0
2007-03-27 06:03:00,1.6444,1.6448,1.6444,1.6445,136300000.0
2007-03-27 06:04:00,1.6446,1.6447,1.6446,1.6446,136300000.0
2007-03-27 06:05:00,1.6445,1.6445,1.6444,1.6444,136300000.0
2007-03-27 06:06:00,1.6443,1.6446,1.644,1.6446,136300000.0
2007-03-27 06:07:00,1.6445,1.6445,1.6443,1.6444,136300000.0
2007-03-27 06:08:00,1.6445,1.6445,1.6444,1.6445,136300000.0
2007-03-27 06:09:00,1.6446,1.6446,1.6438,1.6439,136300000.0
2007-03-27 06:10:00,1.6441,1.6442,1.6436,1.6437,136300000.0
2007-03-27 06:11:00,1.6436,1.6441,1.6436,1.6437,136300000.0
2007-03-27 06:12:00,1.6436,1.6442,1.6436,1.6442,136300000.0
2007-03-27 06:13:00,1.6441,1.6443,1.6439,1.6442,136300000.0
2007-03-27 06:14:00,1.6441,1.6443,1.6441,1.6441,136300000.0
2007-03-27 06:15:00,1.6442,1.6444,1.6441,1.6443,136300000.0
2007-03-27 06:16:00,1.6444,1.6446,1.6443,1.6445,136300000.0
2007-03-27 06:17:00,1.6446,1.6447,1.6445,1.6447,136300000.0
2007-03-27 06:18:00,1.6448,1.6448,1.6446,1.6447,136300000.0
2007-03-27 06:19:00,1.6448,1.6452,1.6448,1.6451,136300000.0
2007-03-27 06:20:00,1.645,1.6455,1.645,1.6454,136300000.0
2007-03-27 06:21:00,1.6453,1.6455,1.645,1.6453,136300000.0
2007-03-27 06:22:00,1.6454,1.6457,1.6453,1.6456,136300000.0
2007-03-27 06:23:00,1.6457,1.6462,1.6457,1.6458,136300000.0
2007-03-27 06:24:00,1.6457,1.646,1.6456,1.646,136300000.0
2007-03-27 06:25:00,1.6459,1.6462,1.6456,1.6458,136300000.0
2007-03-27 06:26:00,1.6459,1.6459,1.6454,1.6457,136300000.0
2007-03-27 06:27:00,1.6458,1.6458,1.6458,1.6458,136300000.0
2007-03-27 06:28:00,1.6459,1.6462,1.6459,1.6462,136300000.0
2007-03-27 06:29:00,1.6461,1.6468,1.6461,1.6468,136300000.0
2007-03-27 06:30:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2007-03-27 06:31:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2007-03-27 06:32:00,1.6465,1.6465,1.646,1.6464,136300000.0
2007-03-27 06:33:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2007-03-27 06:34:00,1.6464,1.6465,1.646,1.6462,136300000.0
2007-03-27 06:35:00,1.6461,1.6463,1.646,1.6463,136300000.0
2007-03-27 06:36:00,1.6462,1.6463,1.6461,1.6462,136300000.0
2007-03-27 06:37:00,1.6463,1.6463,1.6463,1.6463,136300000.0
2007-03-27 06:38:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-03-27 06:39:00,1.6462,1.6466,1.6462,1.6466,136300000.0
2007-03-27 06:40:00,1.6467,1.6468,1.6466,1.6467,136300000.0
2007-03-27 06:41:00,1.6466,1.6469,1.6465,1.6469,136300000.0
2007-03-27 06:42:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2007-03-27 06:43:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2007-03-27 06:44:00,1.6467,1.6468,1.6467,1.6468,136300000.0
2007-03-27 06:45:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2007-03-27 06:46:00,1.6467,1.6467,1.6467,1.6467,136300000.0
2007-03-27 06:47:00,1.6466,1.6466,1.6466,1.6466,136300000.0
2007-03-27 06:48:00,1.6467,1.6468,1.6466,1.6468,136300000.0
2007-03-27 06:49:00,1.6469,1.647,1.6467,1.647,136300000.0
2007-03-27 06:50:00,1.6471,1.6472,1.6468,1.6471,136300000.0
2007-03-27 06:51:00,1.647,1.6473,1.6469,1.6471,136300000.0
2007-03-27 06:52:00,1.6472,1.6472,1.6471,1.6472,136300000.0
2007-03-27 06:53:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2007-03-27 06:54:00,1.647,1.6471,1.6468,1.6469,136300000.0
2007-03-27 06:55:00,1.6468,1.647,1.6467,1.6468,136300000.0
2007-03-27 06:56:00,1.6467,1.6468,1.6467,1.6468,136300000.0
2007-03-27 06:57:00,1.6469,1.647,1.6469,1.647,136300000.0
2007-03-27 06:59:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2007-03-27 07:00:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-03-27 07:01:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2007-03-27 07:02:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-03-27 07:04:00,1.6469,1.647,1.6467,1.6467,136300000.0
2007-03-27 07:05:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2007-03-27 07:06:00,1.6469,1.647,1.6468,1.6469,136300000.0
2007-03-27 07:07:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2007-03-27 07:08:00,1.6467,1.647,1.6466,1.647,136300000.0
2007-03-27 07:09:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2007-03-27 07:10:00,1.647,1.647,1.6469,1.647,136300000.0
2007-03-27 07:11:00,1.6471,1.6471,1.647,1.647,136300000.0
2007-03-27 07:12:00,1.6471,1.6471,1.647,1.647,136300000.0
2007-03-27 07:13:00,1.6471,1.6474,1.6471,1.6474,136300000.0
2007-03-27 07:14:00,1.6473,1.6473,1.6472,1.6473,136300000.0
2007-03-27 07:15:00,1.6474,1.6475,1.6472,1.6472,136300000.0
2007-03-27 07:16:00,1.6471,1.6471,1.647,1.647,136300000.0
2007-03-27 07:17:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2007-03-27 07:18:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-03-27 07:19:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2007-03-27 07:20:00,1.6467,1.6472,1.6466,1.6472,136300000.0
2007-03-27 07:21:00,1.6471,1.6474,1.6468,1.647,136300000.0
2007-03-27 07:22:00,1.6471,1.6474,1.647,1.6474,136300000.0
2007-03-27 07:23:00,1.6475,1.6476,1.6471,1.6476,136300000.0
2007-03-27 07:24:00,1.6475,1.6479,1.6475,1.6478,136300000.0
2007-03-27 07:25:00,1.6476,1.6477,1.6474,1.6476,136300000.0
2007-03-27 07:26:00,1.6477,1.6477,1.647,1.6471,136300000.0
2007-03-27 07:27:00,1.6469,1.647,1.6469,1.647,136300000.0
2007-03-27 07:28:00,1.6471,1.6473,1.647,1.6472,136300000.0
2007-03-27 07:29:00,1.6471,1.6473,1.6471,1.6471,136300000.0
2007-03-27 07:30:00,1.6467,1.6471,1.6467,1.6471,136300000.0
2007-03-27 07:31:00,1.647,1.6471,1.647,1.6471,136300000.0
2007-03-27 07:32:00,1.647,1.647,1.6468,1.647,136300000.0
2007-03-27 07:33:00,1.6468,1.647,1.6468,1.6468,136300000.0
2007-03-27 07:34:00,1.6467,1.6469,1.6467,1.6468,136300000.0
2007-03-27 07:35:00,1.6467,1.6469,1.6467,1.6469,136300000.0
2007-03-27 07:36:00,1.647,1.647,1.6467,1.6468,136300000.0
2007-03-27 07:37:00,1.6469,1.647,1.6467,1.6468,136300000.0
2007-03-27 07:38:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2007-03-27 07:39:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2007-03-27 07:40:00,1.6469,1.6469,1.6468,1.6468,136300000.0
2007-03-27 07:41:00,1.6469,1.6469,1.6467,1.6467,136300000.0
2007-03-27 07:42:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2007-03-27 07:43:00,1.6467,1.6468,1.6467,1.6468,136300000.0
2007-03-27 07:44:00,1.6467,1.6468,1.6466,1.6466,136300000.0
2007-03-27 07:45:00,1.6465,1.6466,1.6465,1.6466,136300000.0
2007-03-27 07:46:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2007-03-27 07:47:00,1.6466,1.6466,1.6461,1.6462,136300000.0
2007-03-27 07:48:00,1.6463,1.6463,1.646,1.6461,136300000.0
2007-03-27 07:49:00,1.6462,1.6462,1.6458,1.6458,136300000.0
2007-03-27 07:50:00,1.6459,1.6461,1.6459,1.646,136300000.0
2007-03-27 07:51:00,1.6461,1.6462,1.6461,1.6462,136300000.0
2007-03-27 07:52:00,1.6461,1.6466,1.6461,1.6465,136300000.0
2007-03-27 07:53:00,1.6466,1.6466,1.6463,1.6465,136300000.0
2007-03-27 07:54:00,1.6466,1.6466,1.6463,1.6465,136300000.0
2007-03-27 07:55:00,1.6466,1.6473,1.6465,1.647,136300000.0
2007-03-27 07:56:00,1.6469,1.6469,1.6466,1.6467,136300000.0
2007-03-27 07:57:00,1.6468,1.6471,1.6468,1.6471,136300000.0
2007-03-27 07:58:00,1.6472,1.6472,1.647,1.647,136300000.0
2007-03-27 07:59:00,1.6469,1.647,1.6465,1.6465,136300000.0
2007-03-27 08:00:00,1.6466,1.6466,1.6461,1.6462,136300000.0
2007-03-27 08:01:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-03-27 08:02:00,1.6459,1.6461,1.6456,1.6461,136300000.0
2007-03-27 08:03:00,1.646,1.6463,1.646,1.6462,136300000.0
2007-03-27 08:04:00,1.6461,1.6466,1.6461,1.6466,136300000.0
2007-03-27 08:05:00,1.6467,1.6469,1.6466,1.6466,136300000.0
2007-03-27 08:06:00,1.6465,1.6467,1.6464,1.6467,136300000.0
2007-03-27 08:07:00,1.6466,1.647,1.6464,1.6469,136300000.0
2007-03-27 08:08:00,1.647,1.647,1.6468,1.6469,136300000.0
2007-03-27 08:09:00,1.647,1.647,1.6468,1.6468,136300000.0
2007-03-27 08:10:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2007-03-27 08:11:00,1.6465,1.6466,1.6464,1.6464,136300000.0
2007-03-27 08:12:00,1.6465,1.6467,1.6464,1.6466,136300000.0
2007-03-27 08:13:00,1.6467,1.6469,1.6467,1.6469,136300000.0
2007-03-27 08:14:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-03-27 08:15:00,1.6467,1.6467,1.6464,1.6466,136300000.0
2007-03-27 08:16:00,1.6467,1.6467,1.6464,1.6464,136300000.0
2007-03-27 08:17:00,1.6465,1.6465,1.6462,1.6462,136300000.0
2007-03-27 08:18:00,1.6463,1.6463,1.6462,1.6462,136300000.0
2007-03-27 08:19:00,1.6463,1.6464,1.646,1.6461,136300000.0
2007-03-27 08:20:00,1.646,1.6462,1.6459,1.6461,136300000.0
2007-03-27 08:21:00,1.6463,1.6469,1.6463,1.6469,136300000.0
2007-03-27 08:22:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2007-03-27 08:23:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2007-03-27 08:24:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2007-03-27 08:25:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-03-27 08:26:00,1.6468,1.6471,1.6468,1.6469,136300000.0
2007-03-27 08:27:00,1.6468,1.647,1.6468,1.6468,136300000.0
2007-03-27 08:28:00,1.6467,1.6467,1.6465,1.6467,136300000.0
2007-03-27 08:29:00,1.6468,1.6468,1.6464,1.6464,136300000.0
2007-03-27 08:30:00,1.6465,1.6468,1.6465,1.6466,136300000.0
2007-03-27 08:31:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2007-03-27 08:32:00,1.6468,1.6468,1.6463,1.6464,136300000.0
2007-03-27 08:33:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2007-03-27 08:34:00,1.6465,1.6466,1.6464,1.6466,136300000.0
2007-03-27 08:35:00,1.6465,1.647,1.6465,1.6469,136300000.0
2007-03-27 08:36:00,1.6468,1.6471,1.6468,1.6468,136300000.0
2007-03-27 08:37:00,1.6467,1.6472,1.6467,1.6472,136300000.0
2007-03-27 08:38:00,1.6471,1.6471,1.6468,1.647,136300000.0
2007-03-27 08:39:00,1.6469,1.647,1.6468,1.6469,136300000.0
2007-03-27 08:40:00,1.647,1.6471,1.6469,1.647,136300000.0
2007-03-27 08:41:00,1.6471,1.6471,1.6468,1.6471,136300000.0
2007-03-27 08:42:00,1.6472,1.6472,1.6468,1.6469,136300000.0
2007-03-27 08:43:00,1.647,1.6471,1.647,1.647,136300000.0
2007-03-27 08:44:00,1.6469,1.647,1.6463,1.6464,136300000.0
2007-03-27 08:45:00,1.6465,1.6467,1.6463,1.6463,136300000.0
2007-03-27 08:46:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2007-03-27 08:47:00,1.6465,1.6467,1.6465,1.6466,136300000.0
2007-03-27 08:48:00,1.6467,1.6467,1.6466,1.6467,136300000.0
2007-03-27 08:49:00,1.6466,1.6466,1.6465,1.6466,136300000.0
2007-03-27 08:51:00,1.6467,1.6468,1.6464,1.6464,136300000.0
2007-03-27 08:52:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2007-03-27 08:53:00,1.6468,1.6468,1.6466,1.6466,136300000.0
2007-03-27 08:54:00,1.6465,1.6466,1.6465,1.6465,136300000.0
2007-03-27 08:55:00,1.6464,1.6465,1.646,1.6463,136300000.0
2007-03-27 08:56:00,1.6461,1.6463,1.6458,1.6459,136300000.0
2007-03-27 08:57:00,1.6458,1.6461,1.6457,1.646,136300000.0
2007-03-27 08:58:00,1.6459,1.6461,1.6458,1.6459,136300000.0
2007-03-27 08:59:00,1.6458,1.6462,1.6457,1.6462,136300000.0
2007-03-27 09:00:00,1.6459,1.6463,1.6459,1.6462,136300000.0
2007-03-27 09:01:00,1.6461,1.6464,1.6461,1.6464,136300000.0
2007-03-27 09:02:00,1.6466,1.6466,1.6463,1.6465,136300000.0
2007-03-27 09:03:00,1.6466,1.6467,1.6462,1.6463,136300000.0
2007-03-27 09:04:00,1.6462,1.6466,1.6461,1.6466,136300000.0
2007-03-27 09:05:00,1.6467,1.6473,1.6467,1.6473,136300000.0
2007-03-27 09:06:00,1.6472,1.6472,1.6469,1.647,136300000.0
2007-03-27 09:07:00,1.6471,1.6473,1.6471,1.6472,136300000.0
2007-03-27 09:08:00,1.6471,1.6473,1.6471,1.6472,136300000.0
2007-03-27 09:09:00,1.6473,1.6474,1.6473,1.6474,136300000.0
2007-03-27 09:10:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2007-03-27 09:11:00,1.6472,1.6473,1.6469,1.647,136300000.0
2007-03-27 09:12:00,1.6471,1.6472,1.6469,1.6469,136300000.0
2007-03-27 09:13:00,1.6468,1.6469,1.6467,1.6468,136300000.0
2007-03-27 09:14:00,1.6469,1.6469,1.6466,1.6466,136300000.0
2007-03-27 09:15:00,1.6467,1.6473,1.6467,1.6473,136300000.0
2007-03-27 09:16:00,1.6472,1.6474,1.6471,1.6472,136300000.0
2007-03-27 09:17:00,1.6473,1.6477,1.6473,1.6475,136300000.0
2007-03-27 09:18:00,1.6476,1.6477,1.6476,1.6477,136300000.0
2007-03-27 09:19:00,1.6476,1.6476,1.6474,1.6475,136300000.0
2007-03-27 09:20:00,1.6474,1.6475,1.6473,1.6473,136300000.0
2007-03-27 09:21:00,1.6472,1.6474,1.6472,1.6474,136300000.0
2007-03-27 09:22:00,1.6473,1.6476,1.6473,1.6476,136300000.0
2007-03-27 09:23:00,1.6481,1.6481,1.6479,1.6479,136300000.0
2007-03-27 09:24:00,1.6478,1.6481,1.6478,1.6478,136300000.0
2007-03-27 09:25:00,1.6477,1.6478,1.6475,1.6477,136300000.0
2007-03-27 09:26:00,1.6478,1.6478,1.6475,1.6477,136300000.0
2007-03-27 09:27:00,1.6478,1.6479,1.6475,1.6476,136300000.0
2007-03-27 09:28:00,1.6475,1.6479,1.6475,1.6479,136300000.0
2007-03-27 09:29:00,1.648,1.6481,1.6478,1.6479,136300000.0
2007-03-27 09:30:00,1.6478,1.6479,1.6476,1.6476,136300000.0
2007-03-27 09:31:00,1.6475,1.6479,1.6475,1.6477,136300000.0
2007-03-27 09:32:00,1.6478,1.6479,1.6476,1.6477,136300000.0
2007-03-27 09:33:00,1.6476,1.6476,1.6475,1.6475,136300000.0
2007-03-27 09:34:00,1.6474,1.6475,1.6473,1.6473,136300000.0
2007-03-27 09:35:00,1.6472,1.6474,1.6471,1.6473,136300000.0
2007-03-27 09:36:00,1.6474,1.6474,1.6471,1.6472,136300000.0
2007-03-27 09:37:00,1.6473,1.6474,1.6471,1.6471,136300000.0
2007-03-27 09:38:00,1.6472,1.6472,1.647,1.6471,136300000.0
2007-03-27 09:39:00,1.647,1.6471,1.6469,1.6469,136300000.0
2007-03-27 09:40:00,1.647,1.6472,1.647,1.647,136300000.0
2007-03-27 09:41:00,1.6471,1.6471,1.647,1.647,136300000.0
2007-03-27 09:42:00,1.6469,1.647,1.6469,1.647,136300000.0
2007-03-27 09:43:00,1.6469,1.6471,1.6469,1.647,136300000.0
2007-03-27 09:44:00,1.6469,1.6471,1.6469,1.647,136300000.0
2007-03-27 09:45:00,1.6471,1.6473,1.6471,1.6473,136300000.0
2007-03-27 09:46:00,1.6474,1.6477,1.6474,1.6475,136300000.0
2007-03-27 09:47:00,1.6474,1.6477,1.6474,1.6476,136300000.0
2007-03-27 09:48:00,1.6475,1.6476,1.6474,1.6475,136300000.0
2007-03-27 09:49:00,1.6474,1.6479,1.6474,1.6477,136300000.0
2007-03-27 09:50:00,1.6476,1.6477,1.6474,1.6476,136300000.0
2007-03-27 09:51:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2007-03-27 09:52:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-03-27 09:53:00,1.6475,1.6476,1.6475,1.6475,136300000.0
2007-03-27 09:54:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2007-03-27 09:55:00,1.6476,1.648,1.6475,1.648,136300000.0
2007-03-27 09:56:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2007-03-27 09:57:00,1.6481,1.6481,1.6479,1.648,136300000.0
2007-03-27 09:58:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2007-03-27 09:59:00,1.648,1.6482,1.648,1.6482,136300000.0
2007-03-27 10:00:00,1.6493,1.6493,1.6481,1.6482,136300000.0
2007-03-27 10:01:00,1.6484,1.6488,1.648,1.6486,136300000.0
2007-03-27 10:02:00,1.6485,1.649,1.6485,1.6487,136300000.0
2007-03-27 10:03:00,1.6486,1.6487,1.6484,1.6484,136300000.0
2007-03-27 10:04:00,1.6482,1.6483,1.6478,1.6478,136300000.0
2007-03-27 10:05:00,1.6477,1.6485,1.6477,1.6481,136300000.0
2007-03-27 10:06:00,1.6482,1.6486,1.6482,1.6484,136300000.0
2007-03-27 10:07:00,1.6485,1.6487,1.6479,1.6479,136300000.0
2007-03-27 10:08:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2007-03-27 10:09:00,1.6477,1.648,1.6477,1.6479,136300000.0
2007-03-27 10:10:00,1.6478,1.6482,1.6478,1.648,136300000.0
2007-03-27 10:11:00,1.6479,1.648,1.6477,1.6478,136300000.0
2007-03-27 10:12:00,1.648,1.648,1.6477,1.6478,136300000.0
2007-03-27 10:13:00,1.6479,1.648,1.6479,1.6479,136300000.0
2007-03-27 10:14:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-03-27 10:15:00,1.6479,1.6486,1.6479,1.6484,136300000.0
2007-03-27 10:16:00,1.6485,1.6487,1.6484,1.6486,136300000.0
2007-03-27 10:17:00,1.6487,1.65,1.6485,1.6499,136300000.0
2007-03-27 10:18:00,1.6497,1.6497,1.649,1.6492,136300000.0
2007-03-27 10:19:00,1.6493,1.6494,1.649,1.6494,136300000.0
2007-03-27 10:20:00,1.6493,1.6496,1.6492,1.6496,136300000.0
2007-03-27 10:21:00,1.6497,1.6508,1.6495,1.6507,136300000.0
2007-03-27 10:22:00,1.6508,1.6509,1.6504,1.6507,136300000.0
2007-03-27 10:23:00,1.6508,1.652,1.6507,1.6519,136300000.0
2007-03-27 10:24:00,1.6518,1.6519,1.6514,1.6516,136300000.0
2007-03-27 10:25:00,1.6515,1.6519,1.6514,1.6516,136300000.0
2007-03-27 10:26:00,1.6515,1.6519,1.6515,1.6517,136300000.0
2007-03-27 10:27:00,1.6518,1.6519,1.6515,1.6516,136300000.0
2007-03-27 10:28:00,1.6515,1.6517,1.6513,1.6514,136300000.0
2007-03-27 10:29:00,1.6515,1.6515,1.6511,1.6513,136300000.0
2007-03-27 10:30:00,1.6515,1.6522,1.6515,1.652,136300000.0
2007-03-27 10:31:00,1.6519,1.6521,1.6517,1.6518,136300000.0
2007-03-27 10:32:00,1.652,1.6526,1.6519,1.6524,136300000.0
2007-03-27 10:33:00,1.6526,1.6526,1.6521,1.6523,136300000.0
2007-03-27 10:34:00,1.6522,1.6526,1.6521,1.6523,136300000.0
2007-03-27 10:35:00,1.6524,1.6524,1.6521,1.6524,136300000.0
2007-03-27 10:36:00,1.6525,1.6529,1.6523,1.6528,136300000.0
2007-03-27 10:37:00,1.653,1.6533,1.653,1.6533,136300000.0
2007-03-27 10:38:00,1.6534,1.654,1.6534,1.654,136300000.0
2007-03-27 10:39:00,1.6539,1.6544,1.6537,1.6538,136300000.0
2007-03-27 10:40:00,1.6539,1.6542,1.6538,1.6538,136300000.0
2007-03-27 10:41:00,1.6539,1.654,1.6536,1.6538,136300000.0
2007-03-27 10:42:00,1.6537,1.6537,1.6534,1.6535,136300000.0
2007-03-27 10:43:00,1.6536,1.6536,1.6531,1.6535,136300000.0
2007-03-27 10:44:00,1.6534,1.6536,1.6532,1.6534,136300000.0
2007-03-27 10:45:00,1.6533,1.6538,1.6532,1.6538,136300000.0
2007-03-27 10:46:00,1.6537,1.6537,1.6534,1.6534,136300000.0
2007-03-27 10:47:00,1.6533,1.6533,1.6525,1.6525,136300000.0
2007-03-27 10:48:00,1.6524,1.653,1.6524,1.6528,136300000.0
2007-03-27 10:49:00,1.6526,1.6531,1.6526,1.6529,136300000.0
2007-03-27 10:50:00,1.6528,1.653,1.6526,1.6527,136300000.0
2007-03-27 10:51:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-03-27 10:52:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2007-03-27 10:53:00,1.6526,1.6526,1.652,1.6522,136300000.0
2007-03-27 10:54:00,1.6523,1.6523,1.6518,1.652,136300000.0
2007-03-27 10:55:00,1.6521,1.6524,1.652,1.6521,136300000.0
2007-03-27 10:56:00,1.652,1.6521,1.6519,1.652,136300000.0
2007-03-27 10:57:00,1.6519,1.6521,1.6519,1.652,136300000.0
2007-03-27 10:58:00,1.6521,1.6522,1.6519,1.6522,136300000.0
2007-03-27 10:59:00,1.6521,1.6523,1.652,1.6522,136300000.0
2007-03-27 11:00:00,1.6523,1.6525,1.6522,1.6524,136300000.0
2007-03-27 11:01:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-27 11:02:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2007-03-27 11:03:00,1.6524,1.6526,1.6522,1.6522,136300000.0
2007-03-27 11:04:00,1.6523,1.6528,1.6523,1.6525,136300000.0
2007-03-27 11:05:00,1.6526,1.6531,1.6526,1.6529,136300000.0
2007-03-27 11:06:00,1.653,1.6533,1.6528,1.6531,136300000.0
2007-03-27 11:07:00,1.6532,1.6532,1.6527,1.6528,136300000.0
2007-03-27 11:08:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2007-03-27 11:09:00,1.6525,1.6525,1.652,1.652,136300000.0
2007-03-27 11:10:00,1.6521,1.6521,1.6518,1.652,136300000.0
2007-03-27 11:11:00,1.6521,1.6522,1.652,1.6521,136300000.0
2007-03-27 11:12:00,1.6522,1.6524,1.6522,1.6523,136300000.0
2007-03-27 11:13:00,1.6522,1.6523,1.6519,1.6521,136300000.0
2007-03-27 11:14:00,1.652,1.6521,1.6518,1.6518,136300000.0
2007-03-27 11:15:00,1.6519,1.6522,1.6516,1.6518,136300000.0
2007-03-27 11:16:00,1.6517,1.6518,1.6512,1.6514,136300000.0
2007-03-27 11:17:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2007-03-27 11:18:00,1.6517,1.6518,1.6515,1.6516,136300000.0
2007-03-27 11:19:00,1.6517,1.6518,1.6516,1.6517,136300000.0
2007-03-27 11:20:00,1.6516,1.6517,1.6514,1.6514,136300000.0
2007-03-27 11:21:00,1.6515,1.6518,1.6515,1.6516,136300000.0
2007-03-27 11:22:00,1.6515,1.6517,1.6514,1.6515,136300000.0
2007-03-27 11:23:00,1.6514,1.6518,1.6514,1.6517,136300000.0
2007-03-27 11:24:00,1.6518,1.6519,1.6517,1.6517,136300000.0
2007-03-27 11:25:00,1.6518,1.6522,1.6518,1.6522,136300000.0
2007-03-27 11:26:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-03-27 11:27:00,1.652,1.6521,1.6519,1.6519,136300000.0
2007-03-27 11:28:00,1.652,1.6521,1.6518,1.6518,136300000.0
2007-03-27 11:29:00,1.6519,1.6519,1.6513,1.6513,136300000.0
2007-03-27 11:30:00,1.6512,1.6514,1.651,1.6514,136300000.0
2007-03-27 11:31:00,1.6512,1.6517,1.6512,1.6516,136300000.0
2007-03-27 11:32:00,1.6517,1.6517,1.6516,1.6517,136300000.0
2007-03-27 11:33:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2007-03-27 11:34:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2007-03-27 11:35:00,1.6516,1.6516,1.6513,1.6514,136300000.0
2007-03-27 11:36:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2007-03-27 11:37:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2007-03-27 11:38:00,1.6517,1.6521,1.6517,1.6518,136300000.0
2007-03-27 11:39:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2007-03-27 11:40:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2007-03-27 11:41:00,1.6518,1.6519,1.6517,1.6518,136300000.0
2007-03-27 11:42:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2007-03-27 11:43:00,1.6517,1.6518,1.6515,1.6516,136300000.0
2007-03-27 11:44:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2007-03-27 11:45:00,1.6515,1.6517,1.6514,1.6514,136300000.0
2007-03-27 11:46:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2007-03-27 11:47:00,1.6517,1.6519,1.6516,1.6517,136300000.0
2007-03-27 11:48:00,1.6516,1.6516,1.6515,1.6516,136300000.0
2007-03-27 11:49:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2007-03-27 11:50:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2007-03-27 11:51:00,1.6511,1.6512,1.651,1.651,136300000.0
2007-03-27 11:52:00,1.6511,1.6512,1.651,1.651,136300000.0
2007-03-27 11:53:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2007-03-27 11:54:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2007-03-27 11:55:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2007-03-27 11:56:00,1.6515,1.6515,1.651,1.651,136300000.0
2007-03-27 11:57:00,1.6511,1.6511,1.6508,1.6509,136300000.0
2007-03-27 11:58:00,1.6508,1.651,1.6507,1.6508,136300000.0
2007-03-27 11:59:00,1.6507,1.6511,1.6507,1.651,136300000.0
2007-03-27 12:00:00,1.6509,1.6511,1.6507,1.6508,136300000.0
2007-03-27 12:01:00,1.6509,1.6511,1.6507,1.651,136300000.0
2007-03-27 12:02:00,1.6509,1.651,1.6508,1.6508,136300000.0
2007-03-27 12:03:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-27 12:04:00,1.6507,1.6509,1.6506,1.6507,136300000.0
2007-03-27 12:05:00,1.6508,1.651,1.6508,1.6508,136300000.0
2007-03-27 12:06:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2007-03-27 12:07:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2007-03-27 12:08:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-27 12:09:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2007-03-27 12:10:00,1.6504,1.6504,1.6501,1.6502,136300000.0
2007-03-27 12:11:00,1.6501,1.6502,1.6499,1.65,136300000.0
2007-03-27 12:12:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-03-27 12:13:00,1.6497,1.6498,1.6496,1.6496,136300000.0
2007-03-27 12:14:00,1.6495,1.6498,1.6494,1.6498,136300000.0
2007-03-27 12:15:00,1.65,1.65,1.6497,1.6499,136300000.0
2007-03-27 12:16:00,1.65,1.65,1.6499,1.65,136300000.0
2007-03-27 12:17:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2007-03-27 12:20:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-03-27 12:21:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-03-27 12:22:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-03-27 12:23:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2007-03-27 12:24:00,1.6498,1.6502,1.6498,1.6501,136300000.0
2007-03-27 12:25:00,1.65,1.65,1.6498,1.6499,136300000.0
2007-03-27 12:26:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2007-03-27 12:27:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-03-27 12:28:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-03-27 12:29:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-03-27 12:30:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-27 12:31:00,1.65,1.65,1.6499,1.65,136300000.0
2007-03-27 12:32:00,1.6499,1.65,1.6498,1.65,136300000.0
2007-03-27 12:33:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2007-03-27 12:34:00,1.65,1.6502,1.6499,1.65,136300000.0
2007-03-27 12:35:00,1.6502,1.6502,1.65,1.6501,136300000.0
2007-03-27 12:36:00,1.6502,1.6502,1.6499,1.65,136300000.0
2007-03-27 12:37:00,1.6501,1.6502,1.65,1.6501,136300000.0
2007-03-27 12:38:00,1.65,1.6501,1.6499,1.6499,136300000.0
2007-03-27 12:39:00,1.6498,1.65,1.6497,1.6498,136300000.0
2007-03-27 12:40:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2007-03-27 12:41:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-03-27 12:42:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-03-27 12:43:00,1.6495,1.6497,1.6493,1.6493,136300000.0
2007-03-27 12:44:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2007-03-27 12:45:00,1.6496,1.6496,1.6493,1.6495,136300000.0
2007-03-27 12:46:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2007-03-27 12:47:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2007-03-27 12:48:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2007-03-27 12:49:00,1.6492,1.6493,1.6491,1.6491,136300000.0
2007-03-27 12:50:00,1.6492,1.6493,1.649,1.6491,136300000.0
2007-03-27 12:51:00,1.649,1.6493,1.649,1.6492,136300000.0
2007-03-27 12:52:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2007-03-27 12:53:00,1.649,1.6491,1.6489,1.649,136300000.0
2007-03-27 12:54:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-03-27 12:55:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-03-27 12:56:00,1.6489,1.649,1.6489,1.649,136300000.0
2007-03-27 12:57:00,1.6489,1.649,1.6488,1.6489,136300000.0
2007-03-27 12:58:00,1.649,1.6492,1.6489,1.6491,136300000.0
2007-03-27 12:59:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2007-03-27 13:00:00,1.6491,1.6493,1.6491,1.6492,136300000.0
2007-03-27 13:01:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2007-03-27 13:02:00,1.649,1.6493,1.649,1.649,136300000.0
2007-03-27 13:03:00,1.6491,1.6492,1.649,1.6491,136300000.0
2007-03-27 13:04:00,1.6492,1.6497,1.6492,1.6495,136300000.0
2007-03-27 13:05:00,1.6494,1.6498,1.6494,1.6496,136300000.0
2007-03-27 13:06:00,1.6495,1.6495,1.6493,1.6493,136300000.0
2007-03-27 13:07:00,1.6494,1.6495,1.6493,1.6494,136300000.0
2007-03-27 13:08:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2007-03-27 13:09:00,1.6494,1.6494,1.6491,1.6493,136300000.0
2007-03-27 13:10:00,1.6492,1.6492,1.6489,1.6491,136300000.0
2007-03-27 13:11:00,1.649,1.6491,1.649,1.6491,136300000.0
2007-03-27 13:12:00,1.6492,1.6492,1.649,1.6491,136300000.0
2007-03-27 13:13:00,1.649,1.6491,1.6486,1.6489,136300000.0
2007-03-27 13:14:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2007-03-27 13:15:00,1.6481,1.6485,1.6481,1.6484,136300000.0
2007-03-27 13:16:00,1.6483,1.6485,1.6482,1.6484,136300000.0
2007-03-27 13:17:00,1.6486,1.6487,1.6485,1.6485,136300000.0
2007-03-27 13:18:00,1.6486,1.6487,1.6485,1.6486,136300000.0
2007-03-27 13:19:00,1.6487,1.6487,1.6483,1.6484,136300000.0
2007-03-27 13:20:00,1.6485,1.6486,1.6482,1.6484,136300000.0
2007-03-27 13:21:00,1.6483,1.6486,1.6482,1.6485,136300000.0
2007-03-27 13:22:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-03-27 13:23:00,1.6483,1.6485,1.6481,1.6485,136300000.0
2007-03-27 13:24:00,1.6484,1.6487,1.6483,1.6483,136300000.0
2007-03-27 13:25:00,1.6484,1.6486,1.6483,1.6484,136300000.0
2007-03-27 13:26:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2007-03-27 13:27:00,1.6484,1.6486,1.6484,1.6485,136300000.0
2007-03-27 13:28:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-03-27 13:29:00,1.6487,1.6488,1.6486,1.6487,136300000.0
2007-03-27 13:30:00,1.6488,1.6489,1.6487,1.6489,136300000.0
2007-03-27 13:31:00,1.6487,1.6489,1.6486,1.6489,136300000.0
2007-03-27 13:32:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2007-03-27 13:34:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2007-03-27 13:35:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-03-27 13:36:00,1.6486,1.6487,1.6485,1.6486,136300000.0
2007-03-27 13:38:00,1.6487,1.6487,1.6484,1.6485,136300000.0
2007-03-27 13:39:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2007-03-27 13:40:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2007-03-27 13:41:00,1.6486,1.6486,1.6484,1.6486,136300000.0
2007-03-27 13:42:00,1.6487,1.6491,1.6487,1.649,136300000.0
2007-03-27 13:43:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-03-27 13:44:00,1.649,1.6491,1.6489,1.6489,136300000.0
2007-03-27 13:45:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-03-27 13:46:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2007-03-27 13:47:00,1.6492,1.6492,1.649,1.6492,136300000.0
2007-03-27 13:48:00,1.6493,1.6497,1.649,1.6496,136300000.0
2007-03-27 13:49:00,1.6495,1.6496,1.6493,1.6494,136300000.0
2007-03-27 13:50:00,1.6495,1.6497,1.6491,1.6491,136300000.0
2007-03-27 13:51:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2007-03-27 13:52:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2007-03-27 13:53:00,1.649,1.6493,1.6489,1.6491,136300000.0
2007-03-27 13:54:00,1.6489,1.6493,1.6489,1.6493,136300000.0
2007-03-27 13:55:00,1.6494,1.6495,1.6491,1.6491,136300000.0
2007-03-27 13:56:00,1.6492,1.6494,1.649,1.6491,136300000.0
2007-03-27 13:57:00,1.649,1.6491,1.6489,1.649,136300000.0
2007-03-27 13:58:00,1.6489,1.649,1.6489,1.6489,136300000.0
2007-03-27 13:59:00,1.649,1.6493,1.6488,1.6489,136300000.0
2007-03-27 14:00:00,1.649,1.6491,1.6489,1.649,136300000.0
2007-03-27 14:01:00,1.6489,1.6494,1.6489,1.6494,136300000.0
2007-03-27 14:02:00,1.6493,1.6496,1.6491,1.6494,136300000.0
2007-03-27 14:03:00,1.6493,1.6494,1.649,1.649,136300000.0
2007-03-27 14:04:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-03-27 14:05:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2007-03-27 14:06:00,1.6493,1.6493,1.6489,1.6491,136300000.0
2007-03-27 14:07:00,1.6492,1.6493,1.6489,1.6493,136300000.0
2007-03-27 14:08:00,1.6492,1.6493,1.6488,1.6492,136300000.0
2007-03-27 14:09:00,1.6491,1.6492,1.6487,1.6488,136300000.0
2007-03-27 14:10:00,1.6489,1.649,1.6488,1.6489,136300000.0
2007-03-27 14:11:00,1.649,1.6491,1.6489,1.649,136300000.0
2007-03-27 14:12:00,1.6489,1.6489,1.6484,1.6485,136300000.0
2007-03-27 14:13:00,1.6484,1.6486,1.6481,1.6485,136300000.0
2007-03-27 14:14:00,1.6484,1.6486,1.6482,1.6486,136300000.0
2007-03-27 14:15:00,1.6485,1.6486,1.6483,1.6486,136300000.0
2007-03-27 14:16:00,1.6487,1.6487,1.6483,1.6485,136300000.0
2007-03-27 14:17:00,1.6484,1.6485,1.6482,1.6484,136300000.0
2007-03-27 14:18:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-03-27 14:19:00,1.6486,1.6487,1.6482,1.6483,136300000.0
2007-03-27 14:20:00,1.6482,1.6484,1.6482,1.6483,136300000.0
2007-03-27 14:21:00,1.648,1.648,1.6477,1.648,136300000.0
2007-03-27 14:22:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2007-03-27 14:23:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2007-03-27 14:24:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-03-27 14:25:00,1.6481,1.6484,1.6481,1.6484,136300000.0
2007-03-27 14:26:00,1.6483,1.6486,1.6483,1.6484,136300000.0
2007-03-27 14:27:00,1.6485,1.6486,1.6482,1.6484,136300000.0
2007-03-27 14:28:00,1.6483,1.6483,1.648,1.6481,136300000.0
2007-03-27 14:29:00,1.648,1.6483,1.6479,1.6483,136300000.0
2007-03-27 14:30:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2007-03-27 14:31:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-03-27 14:32:00,1.6486,1.6488,1.6483,1.6484,136300000.0
2007-03-27 14:33:00,1.6483,1.6488,1.6483,1.6487,136300000.0
2007-03-27 14:34:00,1.6486,1.6488,1.6484,1.6485,136300000.0
2007-03-27 14:35:00,1.6484,1.6484,1.6481,1.6481,136300000.0
2007-03-27 14:36:00,1.6482,1.6483,1.6481,1.6482,136300000.0
2007-03-27 14:37:00,1.6483,1.6483,1.648,1.6481,136300000.0
2007-03-27 14:38:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2007-03-27 14:39:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2007-03-27 14:40:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2007-03-27 14:41:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2007-03-27 14:42:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-03-27 14:43:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2007-03-27 14:44:00,1.6485,1.6485,1.6484,1.6484,136300000.0
2007-03-27 14:45:00,1.6483,1.6483,1.6483,1.6483,136300000.0
2007-03-27 14:46:00,1.6482,1.6483,1.648,1.648,136300000.0
2007-03-27 14:47:00,1.6479,1.6483,1.6479,1.6483,136300000.0
2007-03-27 14:48:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2007-03-27 14:49:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2007-03-27 14:50:00,1.6485,1.6485,1.6482,1.6482,136300000.0
2007-03-27 14:51:00,1.6483,1.6483,1.6477,1.6477,136300000.0
2007-03-27 14:52:00,1.6478,1.6483,1.6478,1.6483,136300000.0
2007-03-27 14:53:00,1.6482,1.6483,1.6478,1.6482,136300000.0
2007-03-27 14:54:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2007-03-27 14:55:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2007-03-27 14:56:00,1.6482,1.6483,1.6481,1.6482,136300000.0
2007-03-27 14:57:00,1.6483,1.6487,1.6482,1.6484,136300000.0
2007-03-27 14:58:00,1.6485,1.6488,1.6485,1.6487,136300000.0
2007-03-27 14:59:00,1.6486,1.6491,1.6486,1.6488,136300000.0
2007-03-27 15:00:00,1.649,1.6492,1.649,1.649,136300000.0
2007-03-27 15:01:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2007-03-27 15:02:00,1.6486,1.6487,1.6485,1.6485,136300000.0
2007-03-27 15:03:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2007-03-27 15:04:00,1.6487,1.6489,1.6485,1.6487,136300000.0
2007-03-27 15:05:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-03-27 15:06:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2007-03-27 15:07:00,1.6484,1.6484,1.6475,1.6479,136300000.0
2007-03-27 15:09:00,1.6485,1.6486,1.6482,1.6485,136300000.0
2007-03-27 15:10:00,1.6484,1.6488,1.6484,1.6487,136300000.0
2007-03-27 15:11:00,1.6489,1.6491,1.6489,1.649,136300000.0
2007-03-27 15:12:00,1.6489,1.6491,1.6486,1.6488,136300000.0
2007-03-27 15:13:00,1.649,1.649,1.6486,1.6486,136300000.0
2007-03-27 15:14:00,1.6485,1.6486,1.6483,1.6483,136300000.0
2007-03-27 15:15:00,1.6482,1.6485,1.648,1.6483,136300000.0
2007-03-27 15:16:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2007-03-27 15:17:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2007-03-27 15:18:00,1.6486,1.6486,1.6481,1.6484,136300000.0
2007-03-27 15:19:00,1.6483,1.6484,1.6481,1.6483,136300000.0
2007-03-27 15:20:00,1.6484,1.6484,1.6481,1.6482,136300000.0
2007-03-27 15:21:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-03-27 15:22:00,1.648,1.648,1.6477,1.6477,136300000.0
2007-03-27 15:23:00,1.6478,1.648,1.6478,1.6478,136300000.0
2007-03-27 15:24:00,1.6479,1.6481,1.6478,1.648,136300000.0
2007-03-27 15:25:00,1.6481,1.6481,1.6478,1.648,136300000.0
2007-03-27 15:26:00,1.6479,1.648,1.6476,1.6479,136300000.0
2007-03-27 15:27:00,1.6478,1.648,1.6477,1.6479,136300000.0
2007-03-27 15:28:00,1.6481,1.6481,1.6477,1.6479,136300000.0
2007-03-27 15:29:00,1.648,1.6483,1.6478,1.648,136300000.0
2007-03-27 15:30:00,1.6479,1.648,1.6478,1.648,136300000.0
2007-03-27 15:31:00,1.6477,1.648,1.6477,1.648,136300000.0
2007-03-27 15:32:00,1.6481,1.6481,1.6479,1.6481,136300000.0
2007-03-27 15:33:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2007-03-27 15:34:00,1.648,1.6481,1.6478,1.6481,136300000.0
2007-03-27 15:35:00,1.648,1.6481,1.6478,1.6481,136300000.0
2007-03-27 15:36:00,1.6482,1.6482,1.6478,1.6479,136300000.0
2007-03-27 15:37:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2007-03-27 15:38:00,1.648,1.6481,1.6478,1.6478,136300000.0
2007-03-27 15:39:00,1.6479,1.648,1.6477,1.648,136300000.0
2007-03-27 15:40:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2007-03-27 15:41:00,1.6478,1.6481,1.6477,1.6479,136300000.0
2007-03-27 15:42:00,1.648,1.648,1.6479,1.648,136300000.0
2007-03-27 15:43:00,1.6479,1.6486,1.6479,1.6485,136300000.0
2007-03-27 15:44:00,1.6484,1.6486,1.6483,1.6485,136300000.0
2007-03-27 15:45:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2007-03-27 15:46:00,1.6486,1.6486,1.6483,1.6484,136300000.0
2007-03-27 15:47:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2007-03-27 15:48:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2007-03-27 15:49:00,1.6486,1.6487,1.6482,1.6483,136300000.0
2007-03-27 15:50:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2007-03-27 15:51:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-27 15:52:00,1.6483,1.6488,1.6483,1.6487,136300000.0
2007-03-27 15:53:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-03-27 15:54:00,1.6485,1.6488,1.6485,1.6486,136300000.0
2007-03-27 15:55:00,1.6487,1.6492,1.6486,1.6486,136300000.0
2007-03-27 15:56:00,1.6488,1.649,1.6488,1.6489,136300000.0
2007-03-27 15:57:00,1.6487,1.6487,1.6482,1.6482,136300000.0
2007-03-27 15:58:00,1.648,1.6483,1.6479,1.6479,136300000.0
2007-03-27 15:59:00,1.6478,1.6495,1.6478,1.6487,136300000.0
2007-03-27 16:00:00,1.6483,1.649,1.6483,1.6487,136300000.0
2007-03-27 16:01:00,1.6486,1.6491,1.6484,1.6488,136300000.0
2007-03-27 16:02:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2007-03-27 16:03:00,1.6482,1.6484,1.6481,1.6481,136300000.0
2007-03-27 16:04:00,1.6483,1.6484,1.6479,1.648,136300000.0
2007-03-27 16:05:00,1.6481,1.6487,1.6481,1.6485,136300000.0
2007-03-27 16:06:00,1.6486,1.6486,1.648,1.6481,136300000.0
2007-03-27 16:07:00,1.648,1.6482,1.6477,1.6482,136300000.0
2007-03-27 16:08:00,1.6481,1.6483,1.648,1.6483,136300000.0
2007-03-27 16:09:00,1.6482,1.6483,1.648,1.648,136300000.0
2007-03-27 16:10:00,1.6481,1.6482,1.6475,1.648,136300000.0
2007-03-27 16:11:00,1.6481,1.6485,1.6481,1.6481,136300000.0
2007-03-27 16:12:00,1.648,1.6483,1.6478,1.6478,136300000.0
2007-03-27 16:13:00,1.6481,1.6482,1.648,1.6481,136300000.0
2007-03-27 16:14:00,1.6484,1.6489,1.6484,1.6489,136300000.0
2007-03-27 16:15:00,1.6491,1.6492,1.6488,1.649,136300000.0
2007-03-27 16:16:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-03-27 16:17:00,1.6495,1.6501,1.6495,1.6501,136300000.0
2007-03-27 16:18:00,1.6505,1.6505,1.6493,1.6497,136300000.0
2007-03-27 16:19:00,1.6496,1.6497,1.6493,1.6497,136300000.0
2007-03-27 16:20:00,1.6499,1.6503,1.6491,1.6492,136300000.0
2007-03-27 16:21:00,1.6493,1.6499,1.6492,1.6498,136300000.0
2007-03-27 16:22:00,1.6499,1.6499,1.6492,1.6496,136300000.0
2007-03-27 16:23:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2007-03-27 16:24:00,1.65,1.65,1.6496,1.6498,136300000.0
2007-03-27 16:25:00,1.6496,1.65,1.6494,1.65,136300000.0
2007-03-27 16:26:00,1.6496,1.6498,1.6494,1.6497,136300000.0
2007-03-27 16:27:00,1.6494,1.6497,1.6491,1.6497,136300000.0
2007-03-27 16:28:00,1.6499,1.6499,1.6495,1.6495,136300000.0
2007-03-27 16:29:00,1.6497,1.6499,1.6495,1.6496,136300000.0
2007-03-27 16:30:00,1.6499,1.6502,1.6498,1.6501,136300000.0
2007-03-27 16:31:00,1.6499,1.6502,1.6497,1.6499,136300000.0
2007-03-27 16:32:00,1.6498,1.6501,1.6497,1.6501,136300000.0
2007-03-27 16:33:00,1.6502,1.6504,1.65,1.6503,136300000.0
2007-03-27 16:34:00,1.6501,1.6503,1.6499,1.65,136300000.0
2007-03-27 16:35:00,1.6502,1.6506,1.6501,1.6505,136300000.0
2007-03-27 16:36:00,1.6506,1.6506,1.6502,1.6504,136300000.0
2007-03-27 16:37:00,1.6506,1.6507,1.6504,1.6507,136300000.0
2007-03-27 16:38:00,1.6505,1.6508,1.6503,1.6503,136300000.0
2007-03-27 16:39:00,1.6505,1.6506,1.6502,1.6506,136300000.0
2007-03-27 16:40:00,1.6504,1.6506,1.65,1.6501,136300000.0
2007-03-27 16:41:00,1.65,1.65,1.6494,1.6497,136300000.0
2007-03-27 16:42:00,1.6496,1.6497,1.6493,1.6495,136300000.0
2007-03-27 16:43:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-03-27 16:44:00,1.6498,1.6499,1.6495,1.6498,136300000.0
2007-03-27 16:45:00,1.6497,1.65,1.6496,1.6496,136300000.0
2007-03-27 16:46:00,1.6495,1.65,1.6495,1.6498,136300000.0
2007-03-27 16:47:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-03-27 16:48:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2007-03-27 16:49:00,1.6495,1.6496,1.6493,1.6494,136300000.0
2007-03-27 16:50:00,1.6496,1.6499,1.6496,1.6497,136300000.0
2007-03-27 16:51:00,1.6498,1.6499,1.6496,1.6496,136300000.0
2007-03-27 16:52:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-03-27 16:53:00,1.6497,1.6498,1.6496,1.6496,136300000.0
2007-03-27 16:54:00,1.6498,1.6501,1.6498,1.65,136300000.0
2007-03-27 16:55:00,1.6499,1.6501,1.6497,1.6497,136300000.0
2007-03-27 16:56:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2007-03-27 16:57:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2007-03-27 16:58:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2007-03-27 16:59:00,1.6494,1.6494,1.6486,1.6489,136300000.0
2007-03-27 17:00:00,1.6487,1.6493,1.6487,1.6491,136300000.0
2007-03-27 17:01:00,1.6494,1.6494,1.649,1.6492,136300000.0
2007-03-27 17:02:00,1.6494,1.6494,1.6489,1.6494,136300000.0
2007-03-27 17:03:00,1.6492,1.6496,1.6491,1.6496,136300000.0
2007-03-27 17:04:00,1.6497,1.6497,1.6492,1.6494,136300000.0
2007-03-27 17:05:00,1.6495,1.6496,1.6494,1.6496,136300000.0
2007-03-27 17:06:00,1.6494,1.6498,1.6494,1.6497,136300000.0
2007-03-27 17:07:00,1.6495,1.6498,1.6492,1.6492,136300000.0
2007-03-27 17:08:00,1.6493,1.6494,1.6491,1.6493,136300000.0
2007-03-27 17:09:00,1.6494,1.6495,1.6492,1.6494,136300000.0
2007-03-27 17:10:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2007-03-27 17:11:00,1.649,1.6493,1.649,1.6493,136300000.0
2007-03-27 17:12:00,1.6494,1.6496,1.649,1.649,136300000.0
2007-03-27 17:13:00,1.6492,1.6494,1.649,1.6493,136300000.0
2007-03-27 17:14:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2007-03-27 17:15:00,1.6496,1.65,1.6496,1.6498,136300000.0
2007-03-27 17:16:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2007-03-27 17:17:00,1.6497,1.6501,1.6496,1.6499,136300000.0
2007-03-27 17:18:00,1.6501,1.6503,1.6499,1.65,136300000.0
2007-03-27 17:19:00,1.6501,1.6504,1.65,1.6503,136300000.0
2007-03-27 17:20:00,1.6502,1.6504,1.6501,1.6501,136300000.0
2007-03-27 17:21:00,1.6502,1.6502,1.6499,1.6499,136300000.0
2007-03-27 17:22:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-27 17:23:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-03-27 17:24:00,1.6498,1.65,1.6498,1.6499,136300000.0
2007-03-27 17:25:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-03-27 17:26:00,1.6498,1.6502,1.6498,1.65,136300000.0
2007-03-27 17:27:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2007-03-27 17:28:00,1.6503,1.6505,1.6502,1.6505,136300000.0
2007-03-27 17:29:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2007-03-27 17:30:00,1.6509,1.651,1.6507,1.6507,136300000.0
2007-03-27 17:31:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2007-03-27 17:32:00,1.6506,1.6507,1.6504,1.6505,136300000.0
2007-03-27 17:33:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2007-03-27 17:34:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2007-03-27 17:35:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-03-27 17:36:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-03-27 17:37:00,1.65,1.6503,1.65,1.6503,136300000.0
2007-03-27 17:38:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-27 17:39:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-27 17:40:00,1.6503,1.6503,1.6501,1.6502,136300000.0
2007-03-27 17:41:00,1.6504,1.6506,1.6502,1.6506,136300000.0
2007-03-27 17:42:00,1.6505,1.651,1.6505,1.6507,136300000.0
2007-03-27 17:43:00,1.6506,1.6509,1.6506,1.6507,136300000.0
2007-03-27 17:44:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2007-03-27 17:45:00,1.6506,1.6508,1.6503,1.6505,136300000.0
2007-03-27 17:46:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-03-27 17:48:00,1.6505,1.6508,1.6505,1.6507,136300000.0
2007-03-27 17:49:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2007-03-27 17:50:00,1.6505,1.6511,1.6505,1.6511,136300000.0
2007-03-27 17:51:00,1.651,1.6511,1.651,1.651,136300000.0
2007-03-27 17:52:00,1.6509,1.651,1.6506,1.6506,136300000.0
2007-03-27 17:53:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-27 17:54:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-27 17:55:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2007-03-27 17:56:00,1.6506,1.6508,1.6503,1.6505,136300000.0
2007-03-27 17:57:00,1.6504,1.6506,1.6502,1.6502,136300000.0
2007-03-27 17:58:00,1.6503,1.6508,1.6503,1.6505,136300000.0
2007-03-27 17:59:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-27 18:00:00,1.6506,1.6509,1.6504,1.6505,136300000.0
2007-03-27 18:01:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2007-03-27 18:02:00,1.6506,1.6506,1.6502,1.6503,136300000.0
2007-03-27 18:03:00,1.6502,1.6503,1.65,1.6501,136300000.0
2007-03-27 18:04:00,1.65,1.6503,1.6499,1.6502,136300000.0
2007-03-27 18:05:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-03-27 18:06:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-27 18:07:00,1.65,1.6502,1.65,1.65,136300000.0
2007-03-27 18:08:00,1.6499,1.65,1.6496,1.6498,136300000.0
2007-03-27 18:09:00,1.6495,1.6498,1.6495,1.6497,136300000.0
2007-03-27 18:10:00,1.6496,1.6499,1.6495,1.6497,136300000.0
2007-03-27 18:11:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-27 18:13:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-27 18:14:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2007-03-27 18:15:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2007-03-27 18:16:00,1.6495,1.6495,1.6492,1.6494,136300000.0
2007-03-27 18:17:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2007-03-27 18:18:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2007-03-27 18:19:00,1.6493,1.6494,1.6493,1.6494,136300000.0
2007-03-27 18:20:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2007-03-27 18:21:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-27 18:22:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-27 18:23:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2007-03-27 18:24:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2007-03-27 18:25:00,1.6492,1.6494,1.6492,1.6493,136300000.0
2007-03-27 18:26:00,1.6492,1.6493,1.649,1.6491,136300000.0
2007-03-27 18:27:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-03-27 18:28:00,1.6491,1.6495,1.6491,1.6495,136300000.0
2007-03-27 18:29:00,1.6496,1.6496,1.6493,1.6494,136300000.0
2007-03-27 18:30:00,1.6493,1.6496,1.6493,1.6494,136300000.0
2007-03-27 18:31:00,1.6493,1.6497,1.6493,1.6497,136300000.0
2007-03-27 18:32:00,1.6495,1.6496,1.6494,1.6495,136300000.0
2007-03-27 18:33:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-27 18:34:00,1.6495,1.6499,1.6495,1.6496,136300000.0
2007-03-27 18:35:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2007-03-27 18:36:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-27 18:38:00,1.65,1.6502,1.6498,1.6502,136300000.0
2007-03-27 18:39:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-03-27 18:40:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-27 18:41:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-27 18:42:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-03-27 18:43:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-27 18:44:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2007-03-27 18:46:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-03-27 18:47:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-27 18:48:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-03-27 18:49:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-27 18:50:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-03-27 18:51:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-27 18:52:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2007-03-27 18:53:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-27 18:54:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2007-03-27 18:55:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2007-03-27 18:56:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-03-27 18:57:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2007-03-27 18:58:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-03-27 18:59:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-03-27 19:00:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-03-27 19:01:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-27 19:02:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-27 19:03:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-27 19:05:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2007-03-27 19:06:00,1.6504,1.6505,1.6502,1.6503,136300000.0
2007-03-27 19:07:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-27 19:08:00,1.6503,1.6505,1.6501,1.6505,136300000.0
2007-03-27 19:09:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-03-27 19:10:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-27 19:11:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-27 19:12:00,1.6501,1.6502,1.65,1.6502,136300000.0
2007-03-27 19:13:00,1.65,1.6501,1.6498,1.6498,136300000.0
2007-03-27 19:14:00,1.6501,1.6501,1.6497,1.6498,136300000.0
2007-03-27 19:15:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-27 19:16:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2007-03-27 19:17:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-03-27 19:18:00,1.6499,1.6499,1.6495,1.6496,136300000.0
2007-03-27 19:19:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-03-27 19:20:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-03-27 19:21:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-27 19:22:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2007-03-27 19:24:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-27 19:25:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2007-03-27 19:26:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-27 19:27:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-03-27 19:28:00,1.6499,1.6499,1.6493,1.6495,136300000.0
2007-03-27 19:29:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-03-27 19:30:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2007-03-27 19:31:00,1.6498,1.6499,1.6497,1.6498,136300000.0
2007-03-27 19:32:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2007-03-27 19:33:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-27 19:34:00,1.6498,1.6498,1.6496,1.6498,136300000.0
2007-03-27 19:35:00,1.6497,1.6498,1.6496,1.6496,136300000.0
2007-03-27 19:36:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-03-27 19:37:00,1.6499,1.65,1.6498,1.6499,136300000.0
2007-03-27 19:38:00,1.6496,1.65,1.6496,1.6498,136300000.0
2007-03-27 19:40:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-03-27 19:41:00,1.6498,1.6499,1.6496,1.6498,136300000.0
2007-03-27 19:42:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-03-27 19:43:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-03-27 19:44:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-03-27 19:45:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2007-03-27 19:46:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2007-03-27 19:47:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-27 19:48:00,1.6497,1.65,1.6497,1.65,136300000.0
2007-03-27 19:49:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-03-27 19:50:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-27 19:51:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-03-27 19:52:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2007-03-27 19:53:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-27 19:54:00,1.6498,1.65,1.6498,1.6499,136300000.0
2007-03-27 19:55:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-03-27 19:56:00,1.6498,1.6499,1.6497,1.6499,136300000.0
2007-03-27 19:57:00,1.6501,1.6501,1.6497,1.6499,136300000.0
2007-03-27 19:58:00,1.6496,1.65,1.6496,1.65,136300000.0
2007-03-27 19:59:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-27 20:00:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2007-03-27 20:01:00,1.6499,1.6501,1.6498,1.6501,136300000.0
2007-03-27 20:02:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-27 20:03:00,1.65,1.65,1.65,1.65,136300000.0
2007-03-27 20:04:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-03-27 20:07:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-27 20:08:00,1.6498,1.6501,1.6498,1.65,136300000.0
2007-03-27 20:09:00,1.6501,1.6502,1.65,1.65,136300000.0
2007-03-27 20:10:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-27 20:11:00,1.6501,1.6501,1.6499,1.65,136300000.0
2007-03-27 20:12:00,1.6501,1.6502,1.65,1.6501,136300000.0
2007-03-27 20:13:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2007-03-27 20:14:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-03-27 20:15:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2007-03-27 20:16:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2007-03-27 20:17:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-03-27 20:18:00,1.6503,1.6503,1.6501,1.6501,136300000.0
2007-03-27 20:19:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-27 20:20:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-03-27 20:21:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-03-27 20:22:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2007-03-27 20:23:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-27 20:24:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-03-27 20:25:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-27 20:26:00,1.6504,1.6504,1.6499,1.6499,136300000.0
2007-03-27 20:27:00,1.6502,1.6503,1.65,1.65,136300000.0
2007-03-27 20:29:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2007-03-27 20:30:00,1.6499,1.6499,1.6497,1.6499,136300000.0
2007-03-27 20:31:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-27 20:32:00,1.65,1.6501,1.6498,1.6501,136300000.0
2007-03-27 20:33:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-03-27 20:34:00,1.6503,1.6503,1.65,1.65,136300000.0
2007-03-27 20:35:00,1.6501,1.6502,1.65,1.6501,136300000.0
2007-03-27 20:36:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-03-27 20:37:00,1.65,1.65,1.65,1.65,136300000.0
2007-03-27 20:38:00,1.6501,1.6501,1.65,1.6501,136300000.0
2007-03-27 20:39:00,1.6497,1.6501,1.6497,1.6501,136300000.0
2007-03-27 20:40:00,1.65,1.6502,1.65,1.6501,136300000.0
2007-03-27 20:41:00,1.65,1.6504,1.65,1.6501,136300000.0
2007-03-27 20:42:00,1.6503,1.6503,1.6501,1.6502,136300000.0
2007-03-27 20:43:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-03-27 20:44:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-03-27 20:45:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-27 20:46:00,1.6501,1.6502,1.65,1.6502,136300000.0
2007-03-27 20:47:00,1.6501,1.6501,1.65,1.6501,136300000.0
2007-03-27 20:48:00,1.65,1.65,1.65,1.65,136300000.0
2007-03-27 20:49:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-27 20:50:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2007-03-27 20:51:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-03-27 20:52:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-27 20:53:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-03-27 20:55:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-03-27 20:56:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-03-27 20:57:00,1.6505,1.6505,1.6503,1.6505,136300000.0
2007-03-27 20:58:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-03-27 20:59:00,1.6501,1.6504,1.6501,1.6503,136300000.0
2007-03-27 21:00:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-27 21:01:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-03-27 21:02:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2007-03-27 21:03:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-03-27 21:04:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2007-03-27 21:05:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-27 21:06:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-03-27 21:07:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2007-03-27 21:08:00,1.6508,1.6508,1.6502,1.6502,136300000.0
2007-03-27 21:09:00,1.6504,1.6504,1.6501,1.6503,136300000.0
2007-03-27 21:10:00,1.6502,1.6505,1.6502,1.6503,136300000.0
2007-03-27 21:11:00,1.6504,1.6504,1.6501,1.6502,136300000.0
2007-03-27 21:12:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-27 21:13:00,1.6504,1.6506,1.6502,1.6502,136300000.0
2007-03-27 21:14:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-27 21:15:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-03-27 21:16:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-27 21:17:00,1.6503,1.6507,1.6503,1.6505,136300000.0
2007-03-27 21:18:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-27 21:19:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-03-27 21:20:00,1.6505,1.6506,1.6504,1.6505,136300000.0
2007-03-27 21:21:00,1.6504,1.6508,1.6504,1.6507,136300000.0
2007-03-27 21:22:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-03-27 21:23:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-27 21:24:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-03-27 21:25:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-03-27 21:26:00,1.6505,1.6508,1.6505,1.6508,136300000.0
2007-03-27 21:27:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-03-27 21:28:00,1.6509,1.6509,1.6506,1.6506,136300000.0
2007-03-27 21:29:00,1.6503,1.6506,1.6503,1.6506,136300000.0
2007-03-27 21:30:00,1.6505,1.6507,1.6504,1.6505,136300000.0
2007-03-27 21:31:00,1.6504,1.6508,1.6504,1.6507,136300000.0
2007-03-27 21:32:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2007-03-27 21:33:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-03-27 21:34:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2007-03-27 21:35:00,1.6504,1.6505,1.6502,1.6505,136300000.0
2007-03-27 21:36:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2007-03-27 21:37:00,1.6506,1.6506,1.6503,1.6504,136300000.0
2007-03-27 21:38:00,1.6503,1.6506,1.6503,1.6503,136300000.0
2007-03-27 21:39:00,1.6502,1.6504,1.6502,1.6502,136300000.0
2007-03-27 21:40:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-27 21:41:00,1.6503,1.6506,1.6503,1.6503,136300000.0
2007-03-27 21:42:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2007-03-27 21:43:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2007-03-27 21:44:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2007-03-27 21:45:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2007-03-27 21:46:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-03-27 21:47:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-03-27 21:48:00,1.651,1.651,1.6508,1.6509,136300000.0
2007-03-27 21:49:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2007-03-27 21:50:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-03-27 21:51:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2007-03-27 21:52:00,1.6509,1.6509,1.6507,1.6508,136300000.0
2007-03-27 21:53:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-03-27 21:54:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2007-03-27 21:56:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2007-03-27 21:57:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-03-27 21:58:00,1.6506,1.6509,1.6506,1.6508,136300000.0
2007-03-27 21:59:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2007-03-27 22:01:00,1.6507,1.6511,1.6507,1.6511,136300000.0
2007-03-27 22:02:00,1.6509,1.6509,1.6507,1.6507,136300000.0
2007-03-27 22:03:00,1.651,1.651,1.6506,1.6507,136300000.0
2007-03-27 22:04:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-03-27 22:05:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-03-27 22:06:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-03-27 22:07:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-27 22:08:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2007-03-27 22:09:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-03-27 22:10:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2007-03-27 22:11:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-03-27 22:12:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2007-03-27 22:13:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2007-03-27 22:14:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-27 22:15:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2007-03-27 22:16:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-27 22:17:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2007-03-27 22:18:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-03-27 22:19:00,1.6505,1.6507,1.6503,1.6507,136300000.0
2007-03-27 22:20:00,1.6508,1.651,1.6508,1.651,136300000.0
2007-03-27 22:21:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2007-03-27 22:22:00,1.651,1.651,1.6507,1.6507,136300000.0
2007-03-27 22:23:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2007-03-27 22:24:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2007-03-27 22:25:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2007-03-27 22:26:00,1.651,1.651,1.6506,1.6506,136300000.0
2007-03-27 22:27:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-27 22:28:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2007-03-27 22:29:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2007-03-27 22:30:00,1.6505,1.6507,1.6505,1.6506,136300000.0
2007-03-27 22:31:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2007-03-27 22:32:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2007-03-27 22:33:00,1.6506,1.6506,1.6503,1.6505,136300000.0
2007-03-27 22:34:00,1.6504,1.6506,1.6503,1.6504,136300000.0
2007-03-27 22:35:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2007-03-27 22:36:00,1.6508,1.6508,1.6504,1.6506,136300000.0
2007-03-27 22:37:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-27 22:38:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2007-03-27 22:39:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-03-27 22:40:00,1.6505,1.6506,1.6504,1.6505,136300000.0
2007-03-27 22:41:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-27 22:42:00,1.6506,1.6507,1.6504,1.6506,136300000.0
2007-03-27 22:43:00,1.6505,1.6507,1.6504,1.6505,136300000.0
2007-03-27 22:44:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-27 22:45:00,1.6503,1.6506,1.6503,1.6504,136300000.0
2007-03-27 22:46:00,1.6508,1.6508,1.6503,1.6503,136300000.0
2007-03-27 22:47:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2007-03-27 22:48:00,1.6504,1.6506,1.6504,1.6504,136300000.0
2007-03-27 22:49:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-27 22:51:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-03-27 22:52:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-03-27 22:53:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2007-03-27 22:54:00,1.6508,1.651,1.6507,1.651,136300000.0
2007-03-27 22:55:00,1.6509,1.6511,1.6508,1.6508,136300000.0
2007-03-27 22:56:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2007-03-27 22:57:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2007-03-27 22:58:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2007-03-27 22:59:00,1.6508,1.651,1.6507,1.651,136300000.0
2007-03-27 23:00:00,1.6509,1.6513,1.6508,1.6509,136300000.0
2007-03-27 23:01:00,1.6513,1.6517,1.6513,1.6515,136300000.0
2007-03-27 23:02:00,1.6512,1.6516,1.6512,1.6513,136300000.0
2007-03-27 23:03:00,1.6518,1.6528,1.6518,1.6526,136300000.0
2007-03-27 23:04:00,1.6525,1.6525,1.652,1.652,136300000.0
2007-03-27 23:05:00,1.6519,1.6519,1.6517,1.6517,136300000.0
2007-03-27 23:07:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-03-27 23:08:00,1.6518,1.6518,1.6515,1.6517,136300000.0
2007-03-27 23:09:00,1.6516,1.6518,1.6515,1.6515,136300000.0
2007-03-27 23:10:00,1.6514,1.6518,1.6514,1.6517,136300000.0
2007-03-27 23:11:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-03-27 23:12:00,1.6523,1.6523,1.6519,1.6519,136300000.0
2007-03-27 23:13:00,1.652,1.652,1.6519,1.6519,136300000.0
2007-03-27 23:14:00,1.6517,1.6519,1.6516,1.6517,136300000.0
2007-03-27 23:15:00,1.6518,1.652,1.6516,1.652,136300000.0
2007-03-27 23:16:00,1.6518,1.6518,1.6515,1.6517,136300000.0
2007-03-27 23:17:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2007-03-27 23:18:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2007-03-27 23:19:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2007-03-27 23:20:00,1.6515,1.6515,1.6513,1.6515,136300000.0
2007-03-27 23:21:00,1.6517,1.6517,1.6514,1.6515,136300000.0
2007-03-27 23:22:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2007-03-27 23:23:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-27 23:24:00,1.6518,1.6519,1.6517,1.6519,136300000.0
2007-03-27 23:25:00,1.652,1.6521,1.652,1.652,136300000.0
2007-03-27 23:26:00,1.6521,1.6523,1.652,1.652,136300000.0
2007-03-27 23:27:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-03-27 23:28:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2007-03-27 23:29:00,1.6518,1.6518,1.6516,1.6517,136300000.0
2007-03-27 23:30:00,1.6518,1.6518,1.6515,1.6515,136300000.0
2007-03-27 23:31:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2007-03-27 23:32:00,1.6513,1.6517,1.6513,1.6515,136300000.0
2007-03-27 23:33:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2007-03-27 23:34:00,1.6516,1.6516,1.6514,1.6516,136300000.0
2007-03-27 23:35:00,1.6517,1.6517,1.6511,1.6511,136300000.0
2007-03-27 23:36:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-03-27 23:37:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2007-03-27 23:38:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2007-03-27 23:39:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2007-03-27 23:40:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2007-03-27 23:41:00,1.6518,1.6519,1.6516,1.6516,136300000.0
2007-03-27 23:42:00,1.6515,1.6519,1.6515,1.6519,136300000.0
2007-03-27 23:43:00,1.652,1.652,1.6518,1.6518,136300000.0
2007-03-27 23:44:00,1.6519,1.6522,1.6517,1.6522,136300000.0
2007-03-27 23:45:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2007-03-27 23:46:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-27 23:47:00,1.6519,1.6519,1.6516,1.6516,136300000.0
2007-03-27 23:48:00,1.6522,1.6524,1.6521,1.6523,136300000.0
2007-03-27 23:49:00,1.6522,1.6522,1.6516,1.6516,136300000.0
2007-03-27 23:50:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-27 23:51:00,1.652,1.652,1.6519,1.6519,136300000.0
2007-03-27 23:52:00,1.6518,1.652,1.6518,1.652,136300000.0
2007-03-27 23:53:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-27 23:54:00,1.652,1.652,1.652,1.652,136300000.0
2007-03-27 23:55:00,1.6521,1.6522,1.6519,1.6522,136300000.0
2007-03-27 23:56:00,1.6521,1.6527,1.6521,1.6523,136300000.0
2007-03-27 23:57:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2007-03-27 23:58:00,1.6527,1.6529,1.6527,1.6528,136300000.0
2007-03-27 23:59:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-28 00:00:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 00:01:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-03-28 00:03:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-28 00:04:00,1.6528,1.6531,1.6528,1.6531,136300000.0
2007-03-28 00:05:00,1.6529,1.653,1.6529,1.653,136300000.0
2007-03-28 00:06:00,1.6529,1.6531,1.6528,1.6528,136300000.0
2007-03-28 00:07:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-28 00:09:00,1.6525,1.6529,1.6525,1.6526,136300000.0
2007-03-28 00:10:00,1.6525,1.6528,1.6525,1.6528,136300000.0
2007-03-28 00:11:00,1.6529,1.653,1.6528,1.6529,136300000.0
2007-03-28 00:12:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-28 00:13:00,1.6525,1.6528,1.6525,1.6527,136300000.0
2007-03-28 00:14:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-28 00:15:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2007-03-28 00:16:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-03-28 00:17:00,1.653,1.653,1.6527,1.6528,136300000.0
2007-03-28 00:18:00,1.6529,1.653,1.6529,1.653,136300000.0
2007-03-28 00:19:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-03-28 00:20:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2007-03-28 00:21:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2007-03-28 00:22:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-28 00:23:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-28 00:24:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2007-03-28 00:25:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 00:26:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-03-28 00:27:00,1.653,1.653,1.6527,1.6527,136300000.0
2007-03-28 00:28:00,1.653,1.6533,1.6528,1.653,136300000.0
2007-03-28 00:29:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-28 00:30:00,1.6531,1.6532,1.653,1.653,136300000.0
2007-03-28 00:31:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2007-03-28 00:32:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-28 00:33:00,1.6533,1.6533,1.6528,1.6528,136300000.0
2007-03-28 00:34:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-28 00:35:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-28 00:36:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-28 00:37:00,1.6525,1.6525,1.6522,1.6522,136300000.0
2007-03-28 00:38:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2007-03-28 00:39:00,1.6524,1.6526,1.6523,1.6523,136300000.0
2007-03-28 00:40:00,1.6525,1.6527,1.6524,1.6524,136300000.0
2007-03-28 00:41:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-03-28 00:42:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2007-03-28 00:43:00,1.6526,1.6527,1.6525,1.6527,136300000.0
2007-03-28 00:44:00,1.6526,1.6527,1.6523,1.6523,136300000.0
2007-03-28 00:45:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2007-03-28 00:46:00,1.6525,1.6529,1.6525,1.6527,136300000.0
2007-03-28 00:47:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-03-28 00:48:00,1.6528,1.653,1.6528,1.653,136300000.0
2007-03-28 00:49:00,1.6531,1.6531,1.653,1.6531,136300000.0
2007-03-28 00:50:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-28 00:51:00,1.653,1.6533,1.653,1.6533,136300000.0
2007-03-28 00:52:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-03-28 00:53:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2007-03-28 00:54:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-03-28 00:55:00,1.653,1.6531,1.6529,1.6529,136300000.0
2007-03-28 00:56:00,1.6528,1.653,1.6527,1.653,136300000.0
2007-03-28 00:57:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-03-28 00:58:00,1.6532,1.6532,1.6529,1.653,136300000.0
2007-03-28 00:59:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2007-03-28 01:00:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2007-03-28 01:01:00,1.653,1.653,1.6526,1.6526,136300000.0
2007-03-28 01:02:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2007-03-28 01:03:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-28 01:04:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-28 01:05:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2007-03-28 01:06:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-03-28 01:07:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2007-03-28 01:08:00,1.6526,1.6526,1.6521,1.6522,136300000.0
2007-03-28 01:09:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-03-28 01:10:00,1.6524,1.6527,1.6523,1.6523,136300000.0
2007-03-28 01:11:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-03-28 01:12:00,1.6524,1.6526,1.6522,1.6522,136300000.0
2007-03-28 01:13:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2007-03-28 01:14:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2007-03-28 01:15:00,1.6527,1.6529,1.6527,1.6529,136300000.0
2007-03-28 01:16:00,1.6527,1.6532,1.6527,1.6531,136300000.0
2007-03-28 01:17:00,1.653,1.6531,1.6529,1.653,136300000.0
2007-03-28 01:18:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2007-03-28 01:19:00,1.6533,1.6534,1.6533,1.6534,136300000.0
2007-03-28 01:20:00,1.6535,1.6536,1.6533,1.6535,136300000.0
2007-03-28 01:21:00,1.6532,1.6534,1.6531,1.6532,136300000.0
2007-03-28 01:22:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2007-03-28 01:23:00,1.6532,1.6533,1.6532,1.6533,136300000.0
2007-03-28 01:24:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2007-03-28 01:25:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2007-03-28 01:26:00,1.6528,1.653,1.6528,1.653,136300000.0
2007-03-28 01:27:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-03-28 01:28:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-28 01:29:00,1.6531,1.6531,1.6528,1.6529,136300000.0
2007-03-28 01:30:00,1.6528,1.653,1.6528,1.6529,136300000.0
2007-03-28 01:31:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-03-28 01:32:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-28 01:33:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2007-03-28 01:34:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2007-03-28 01:35:00,1.6529,1.653,1.6527,1.6527,136300000.0
2007-03-28 01:36:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-28 01:37:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-03-28 01:38:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-28 01:39:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-03-28 01:40:00,1.6528,1.6528,1.6524,1.6527,136300000.0
2007-03-28 01:41:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-28 01:43:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-03-28 01:44:00,1.6528,1.6528,1.6526,1.6527,136300000.0
2007-03-28 01:45:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-03-28 01:46:00,1.653,1.6531,1.6529,1.653,136300000.0
2007-03-28 01:47:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-28 01:48:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-28 01:49:00,1.6527,1.653,1.6527,1.6527,136300000.0
2007-03-28 01:50:00,1.6528,1.6528,1.6523,1.6523,136300000.0
2007-03-28 01:51:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2007-03-28 01:52:00,1.6523,1.6523,1.6521,1.6522,136300000.0
2007-03-28 01:53:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2007-03-28 01:54:00,1.6524,1.6525,1.6523,1.6523,136300000.0
2007-03-28 01:55:00,1.6522,1.6522,1.652,1.6522,136300000.0
2007-03-28 01:56:00,1.6521,1.6521,1.652,1.6521,136300000.0
2007-03-28 01:57:00,1.6525,1.6525,1.6521,1.6521,136300000.0
2007-03-28 01:58:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-03-28 01:59:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2007-03-28 02:00:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-03-28 02:01:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2007-03-28 02:02:00,1.6522,1.6524,1.6522,1.6524,136300000.0
2007-03-28 02:03:00,1.6522,1.6524,1.6522,1.6523,136300000.0
2007-03-28 02:04:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2007-03-28 02:05:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2007-03-28 02:06:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-03-28 02:07:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2007-03-28 02:08:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2007-03-28 02:10:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2007-03-28 02:11:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-03-28 02:12:00,1.6522,1.6524,1.6521,1.6521,136300000.0
2007-03-28 02:13:00,1.6522,1.6522,1.652,1.6521,136300000.0
2007-03-28 02:14:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-03-28 02:15:00,1.6521,1.6521,1.6518,1.6518,136300000.0
2007-03-28 02:16:00,1.652,1.652,1.6518,1.6518,136300000.0
2007-03-28 02:17:00,1.6519,1.6524,1.6518,1.6518,136300000.0
2007-03-28 02:18:00,1.652,1.6521,1.6519,1.6521,136300000.0
2007-03-28 02:19:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-03-28 02:20:00,1.6521,1.6524,1.6521,1.6521,136300000.0
2007-03-28 02:21:00,1.652,1.6523,1.652,1.6521,136300000.0
2007-03-28 02:22:00,1.6522,1.6525,1.6522,1.6522,136300000.0
2007-03-28 02:23:00,1.6523,1.6523,1.652,1.6521,136300000.0
2007-03-28 02:24:00,1.652,1.652,1.6519,1.652,136300000.0
2007-03-28 02:25:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-03-28 02:26:00,1.652,1.6522,1.652,1.6522,136300000.0
2007-03-28 02:27:00,1.6521,1.6522,1.652,1.6522,136300000.0
2007-03-28 02:28:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2007-03-28 02:29:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-03-28 02:30:00,1.6523,1.6524,1.6522,1.6523,136300000.0
2007-03-28 02:31:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-28 02:32:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-28 02:33:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2007-03-28 02:34:00,1.6527,1.6527,1.6524,1.6526,136300000.0
2007-03-28 02:35:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-28 02:36:00,1.6524,1.6527,1.6524,1.6526,136300000.0
2007-03-28 02:37:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-03-28 02:38:00,1.6524,1.6527,1.6523,1.6526,136300000.0
2007-03-28 02:39:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-28 02:40:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2007-03-28 02:41:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2007-03-28 02:42:00,1.6525,1.6525,1.6523,1.6524,136300000.0
2007-03-28 02:43:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-28 02:44:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-28 02:45:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-03-28 02:46:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2007-03-28 02:47:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-28 02:48:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-28 02:49:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-03-28 02:50:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2007-03-28 02:51:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-28 02:52:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-03-28 02:53:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2007-03-28 02:54:00,1.6527,1.6528,1.6525,1.6526,136300000.0
2007-03-28 02:55:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-28 02:56:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-28 02:57:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2007-03-28 02:58:00,1.6528,1.6529,1.6527,1.6529,136300000.0
2007-03-28 02:59:00,1.6527,1.6529,1.6527,1.6528,136300000.0
2007-03-28 03:00:00,1.6527,1.653,1.6527,1.653,136300000.0
2007-03-28 03:01:00,1.6529,1.6529,1.6527,1.6529,136300000.0
2007-03-28 03:02:00,1.6528,1.6528,1.6526,1.6527,136300000.0
2007-03-28 03:03:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 03:04:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-28 03:05:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-28 03:06:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-03-28 03:07:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-28 03:08:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2007-03-28 03:09:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-28 03:10:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2007-03-28 03:11:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-28 03:12:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-28 03:13:00,1.6524,1.6528,1.6524,1.6528,136300000.0
2007-03-28 03:14:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2007-03-28 03:15:00,1.653,1.653,1.6527,1.6528,136300000.0
2007-03-28 03:16:00,1.6526,1.6529,1.6524,1.6526,136300000.0
2007-03-28 03:17:00,1.6525,1.6526,1.6524,1.6525,136300000.0
2007-03-28 03:18:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-28 03:19:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2007-03-28 03:20:00,1.6527,1.6527,1.6524,1.6524,136300000.0
2007-03-28 03:21:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2007-03-28 03:22:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2007-03-28 03:23:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2007-03-28 03:24:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2007-03-28 03:25:00,1.6526,1.6527,1.6524,1.6524,136300000.0
2007-03-28 03:26:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2007-03-28 03:27:00,1.6526,1.653,1.6526,1.6529,136300000.0
2007-03-28 03:28:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2007-03-28 03:29:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-03-28 03:30:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-28 03:31:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-28 03:32:00,1.6524,1.6526,1.6523,1.6524,136300000.0
2007-03-28 03:33:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2007-03-28 03:34:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-28 03:35:00,1.6527,1.6529,1.6526,1.6528,136300000.0
2007-03-28 03:36:00,1.6529,1.653,1.6528,1.6528,136300000.0
2007-03-28 03:37:00,1.6529,1.653,1.6528,1.6529,136300000.0
2007-03-28 03:38:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-03-28 03:39:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2007-03-28 03:40:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-03-28 03:41:00,1.6526,1.6528,1.6525,1.6527,136300000.0
2007-03-28 03:42:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 03:43:00,1.6526,1.6528,1.6523,1.6526,136300000.0
2007-03-28 03:44:00,1.6527,1.6527,1.6525,1.6527,136300000.0
2007-03-28 03:45:00,1.6528,1.653,1.6528,1.6528,136300000.0
2007-03-28 03:46:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-28 03:47:00,1.6528,1.653,1.6528,1.653,136300000.0
2007-03-28 03:48:00,1.6529,1.653,1.6529,1.6529,136300000.0
2007-03-28 03:49:00,1.653,1.6531,1.653,1.6531,136300000.0
2007-03-28 03:50:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2007-03-28 03:51:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2007-03-28 03:52:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2007-03-28 03:53:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2007-03-28 03:54:00,1.6536,1.6539,1.6536,1.6538,136300000.0
2007-03-28 03:55:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2007-03-28 03:56:00,1.654,1.654,1.654,1.654,136300000.0
2007-03-28 03:57:00,1.6539,1.654,1.6539,1.6539,136300000.0
2007-03-28 03:58:00,1.6538,1.6543,1.6537,1.6543,136300000.0
2007-03-28 03:59:00,1.6544,1.6544,1.6543,1.6543,136300000.0
2007-03-28 04:00:00,1.6541,1.6542,1.654,1.654,136300000.0
2007-03-28 04:01:00,1.6539,1.654,1.6539,1.654,136300000.0
2007-03-28 04:02:00,1.6538,1.6539,1.6536,1.6536,136300000.0
2007-03-28 04:03:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2007-03-28 04:04:00,1.6534,1.6535,1.6533,1.6534,136300000.0
2007-03-28 04:05:00,1.6533,1.6537,1.6532,1.6537,136300000.0
2007-03-28 04:06:00,1.6538,1.6543,1.6538,1.6542,136300000.0
2007-03-28 04:07:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-03-28 04:08:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-03-28 04:09:00,1.6538,1.6539,1.6538,1.6538,136300000.0
2007-03-28 04:10:00,1.6539,1.6539,1.6536,1.6536,136300000.0
2007-03-28 04:11:00,1.6534,1.6537,1.6534,1.6537,136300000.0
2007-03-28 04:12:00,1.6536,1.6539,1.6536,1.6539,136300000.0
2007-03-28 04:13:00,1.6537,1.6538,1.6536,1.6536,136300000.0
2007-03-28 04:14:00,1.6537,1.6539,1.6536,1.6538,136300000.0
2007-03-28 04:15:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-03-28 04:16:00,1.6539,1.6539,1.6536,1.6537,136300000.0
2007-03-28 04:17:00,1.6536,1.6536,1.6534,1.6536,136300000.0
2007-03-28 04:18:00,1.6535,1.6535,1.6533,1.6533,136300000.0
2007-03-28 04:19:00,1.6534,1.6534,1.6531,1.6531,136300000.0
2007-03-28 04:20:00,1.6532,1.6533,1.6529,1.6533,136300000.0
2007-03-28 04:21:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-03-28 04:22:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2007-03-28 04:23:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2007-03-28 04:24:00,1.6532,1.6536,1.6532,1.6534,136300000.0
2007-03-28 04:25:00,1.6533,1.6535,1.6532,1.6534,136300000.0
2007-03-28 04:26:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2007-03-28 04:27:00,1.653,1.6531,1.6529,1.653,136300000.0
2007-03-28 04:28:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-28 04:29:00,1.653,1.653,1.6528,1.6529,136300000.0
2007-03-28 04:30:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2007-03-28 04:31:00,1.6527,1.6529,1.6525,1.6529,136300000.0
2007-03-28 04:32:00,1.6528,1.653,1.6527,1.6527,136300000.0
2007-03-28 04:33:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-28 04:34:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-28 04:35:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2007-03-28 04:36:00,1.6526,1.6527,1.6524,1.6524,136300000.0
2007-03-28 04:37:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2007-03-28 04:38:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-28 04:39:00,1.6528,1.6528,1.6525,1.6527,136300000.0
2007-03-28 04:40:00,1.6528,1.6528,1.6526,1.6527,136300000.0
2007-03-28 04:41:00,1.6526,1.6527,1.6525,1.6525,136300000.0
2007-03-28 04:42:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2007-03-28 04:43:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2007-03-28 04:44:00,1.652,1.6523,1.652,1.6523,136300000.0
2007-03-28 04:45:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2007-03-28 04:46:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2007-03-28 04:47:00,1.6524,1.6527,1.6523,1.6524,136300000.0
2007-03-28 04:48:00,1.6525,1.6526,1.6523,1.6523,136300000.0
2007-03-28 04:49:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2007-03-28 04:50:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2007-03-28 04:51:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-28 04:52:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2007-03-28 04:53:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-28 04:54:00,1.6528,1.6528,1.6523,1.6525,136300000.0
2007-03-28 04:55:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-28 04:56:00,1.6523,1.6526,1.6523,1.6526,136300000.0
2007-03-28 04:58:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2007-03-28 04:59:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-28 05:00:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2007-03-28 05:01:00,1.6525,1.6528,1.6525,1.6527,136300000.0
2007-03-28 05:02:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-28 05:03:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2007-03-28 05:04:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2007-03-28 05:05:00,1.6528,1.6528,1.6526,1.6527,136300000.0
2007-03-28 05:06:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2007-03-28 05:07:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-28 05:08:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2007-03-28 05:09:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2007-03-28 05:10:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-28 05:11:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-28 05:12:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-28 05:13:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-28 05:14:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2007-03-28 05:15:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-28 05:16:00,1.6526,1.6531,1.6526,1.6531,136300000.0
2007-03-28 05:17:00,1.6533,1.6533,1.653,1.653,136300000.0
2007-03-28 05:18:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2007-03-28 05:19:00,1.6535,1.6535,1.6531,1.6532,136300000.0
2007-03-28 05:20:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2007-03-28 05:21:00,1.6532,1.6532,1.6531,1.6532,136300000.0
2007-03-28 05:22:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2007-03-28 05:23:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2007-03-28 05:24:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-03-28 05:25:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-03-28 05:26:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2007-03-28 05:27:00,1.6531,1.6534,1.6531,1.6531,136300000.0
2007-03-28 05:28:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2007-03-28 05:29:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-03-28 05:30:00,1.6532,1.6533,1.6531,1.6532,136300000.0
2007-03-28 05:31:00,1.6534,1.6538,1.6534,1.6535,136300000.0
2007-03-28 05:32:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2007-03-28 05:33:00,1.6536,1.654,1.6536,1.6538,136300000.0
2007-03-28 05:34:00,1.6537,1.654,1.6537,1.6538,136300000.0
2007-03-28 05:35:00,1.654,1.6542,1.6539,1.6542,136300000.0
2007-03-28 05:36:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-03-28 05:37:00,1.6543,1.6543,1.6541,1.6541,136300000.0
2007-03-28 05:38:00,1.6542,1.6544,1.6541,1.6541,136300000.0
2007-03-28 05:39:00,1.654,1.654,1.654,1.654,136300000.0
2007-03-28 05:40:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-03-28 05:41:00,1.6541,1.6542,1.654,1.6541,136300000.0
2007-03-28 05:42:00,1.654,1.6541,1.654,1.6541,136300000.0
2007-03-28 05:43:00,1.6538,1.6539,1.6533,1.6538,136300000.0
2007-03-28 05:44:00,1.6536,1.6536,1.6532,1.6534,136300000.0
2007-03-28 05:45:00,1.6535,1.6536,1.6533,1.6533,136300000.0
2007-03-28 05:46:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-03-28 05:47:00,1.6536,1.6536,1.6531,1.6531,136300000.0
2007-03-28 05:48:00,1.653,1.653,1.6528,1.653,136300000.0
2007-03-28 05:49:00,1.6533,1.6534,1.6527,1.6527,136300000.0
2007-03-28 05:50:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-03-28 05:51:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-28 05:52:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-28 05:53:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-28 05:54:00,1.6527,1.653,1.6527,1.653,136300000.0
2007-03-28 05:55:00,1.6532,1.6532,1.6528,1.6528,136300000.0
2007-03-28 05:56:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-28 05:57:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-28 05:58:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-28 05:59:00,1.6528,1.6534,1.6528,1.6534,136300000.0
2007-03-28 06:00:00,1.6531,1.6534,1.6529,1.6534,136300000.0
2007-03-28 06:01:00,1.6532,1.6534,1.6532,1.6532,136300000.0
2007-03-28 06:02:00,1.653,1.6531,1.653,1.6531,136300000.0
2007-03-28 06:04:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2007-03-28 06:05:00,1.6533,1.6534,1.6531,1.6534,136300000.0
2007-03-28 06:06:00,1.6531,1.6537,1.6531,1.6536,136300000.0
2007-03-28 06:07:00,1.6538,1.6539,1.6538,1.6538,136300000.0
2007-03-28 06:08:00,1.654,1.654,1.6538,1.6538,136300000.0
2007-03-28 06:09:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2007-03-28 06:11:00,1.6535,1.654,1.6535,1.654,136300000.0
2007-03-28 06:12:00,1.6538,1.654,1.6538,1.654,136300000.0
2007-03-28 06:13:00,1.6542,1.6542,1.654,1.6541,136300000.0
2007-03-28 06:14:00,1.6542,1.6542,1.6538,1.654,136300000.0
2007-03-28 06:15:00,1.6542,1.6544,1.654,1.6542,136300000.0
2007-03-28 06:16:00,1.654,1.6546,1.654,1.6546,136300000.0
2007-03-28 06:17:00,1.6544,1.6545,1.6543,1.6545,136300000.0
2007-03-28 06:18:00,1.6547,1.6547,1.6545,1.6547,136300000.0
2007-03-28 06:19:00,1.6545,1.6549,1.6545,1.6549,136300000.0
2007-03-28 06:20:00,1.6547,1.6548,1.6547,1.6548,136300000.0
2007-03-28 06:21:00,1.6547,1.6547,1.6547,1.6547,136300000.0
2007-03-28 06:22:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2007-03-28 06:23:00,1.6548,1.6548,1.6547,1.6547,136300000.0
2007-03-28 06:24:00,1.6549,1.655,1.6548,1.655,136300000.0
2007-03-28 06:25:00,1.6548,1.6561,1.6548,1.6558,136300000.0
2007-03-28 06:26:00,1.6556,1.6558,1.6554,1.6558,136300000.0
2007-03-28 06:27:00,1.656,1.6561,1.6559,1.6559,136300000.0
2007-03-28 06:28:00,1.6561,1.6563,1.6559,1.6563,136300000.0
2007-03-28 06:29:00,1.6568,1.6571,1.6567,1.6567,136300000.0
2007-03-28 06:30:00,1.6566,1.6567,1.6562,1.6563,136300000.0
2007-03-28 06:31:00,1.6561,1.6564,1.656,1.6564,136300000.0
2007-03-28 06:32:00,1.6563,1.6567,1.6563,1.6566,136300000.0
2007-03-28 06:33:00,1.6565,1.6571,1.6564,1.6569,136300000.0
2007-03-28 06:34:00,1.6568,1.6571,1.6568,1.657,136300000.0
2007-03-28 06:35:00,1.6569,1.6571,1.6565,1.6565,136300000.0
2007-03-28 06:36:00,1.6566,1.6573,1.6566,1.657,136300000.0
2007-03-28 06:37:00,1.6569,1.6571,1.6565,1.6565,136300000.0
2007-03-28 06:38:00,1.6567,1.6569,1.6567,1.6568,136300000.0
2007-03-28 06:39:00,1.6569,1.6569,1.6564,1.6566,136300000.0
2007-03-28 06:40:00,1.6568,1.6568,1.6564,1.6568,136300000.0
2007-03-28 06:41:00,1.657,1.6572,1.6568,1.6572,136300000.0
2007-03-28 06:42:00,1.657,1.657,1.6567,1.657,136300000.0
2007-03-28 06:43:00,1.6568,1.657,1.6565,1.6565,136300000.0
2007-03-28 06:44:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2007-03-28 06:45:00,1.6563,1.6564,1.6561,1.6562,136300000.0
2007-03-28 06:47:00,1.6563,1.6569,1.6563,1.6568,136300000.0
2007-03-28 06:48:00,1.6566,1.6567,1.6565,1.6566,136300000.0
2007-03-28 06:49:00,1.6565,1.6566,1.6565,1.6566,136300000.0
2007-03-28 06:50:00,1.6565,1.6565,1.6562,1.6563,136300000.0
2007-03-28 06:51:00,1.6562,1.6567,1.6562,1.6567,136300000.0
2007-03-28 06:52:00,1.6568,1.6569,1.6567,1.6567,136300000.0
2007-03-28 06:53:00,1.6568,1.6568,1.6566,1.6567,136300000.0
2007-03-28 06:54:00,1.6566,1.6567,1.6563,1.6563,136300000.0
2007-03-28 06:55:00,1.6562,1.6563,1.6562,1.6563,136300000.0
2007-03-28 06:56:00,1.6562,1.6562,1.6557,1.6557,136300000.0
2007-03-28 06:57:00,1.6558,1.6559,1.6557,1.6559,136300000.0
2007-03-28 06:58:00,1.656,1.6564,1.656,1.6561,136300000.0
2007-03-28 06:59:00,1.656,1.6563,1.656,1.6563,136300000.0
2007-03-28 07:00:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2007-03-28 07:01:00,1.6563,1.6566,1.6563,1.6565,136300000.0
2007-03-28 07:02:00,1.6566,1.6566,1.6566,1.6566,136300000.0
2007-03-28 07:03:00,1.6567,1.6569,1.6566,1.6568,136300000.0
2007-03-28 07:04:00,1.6567,1.6567,1.6565,1.6565,136300000.0
2007-03-28 07:05:00,1.6566,1.6569,1.6565,1.6567,136300000.0
2007-03-28 07:06:00,1.6566,1.6572,1.6566,1.657,136300000.0
2007-03-28 07:07:00,1.6569,1.657,1.6559,1.6562,136300000.0
2007-03-28 07:08:00,1.6563,1.6563,1.656,1.656,136300000.0
2007-03-28 07:09:00,1.6562,1.6565,1.6561,1.6564,136300000.0
2007-03-28 07:10:00,1.6563,1.6566,1.6562,1.6563,136300000.0
2007-03-28 07:11:00,1.6564,1.6566,1.6563,1.6564,136300000.0
2007-03-28 07:12:00,1.6562,1.6563,1.6561,1.6563,136300000.0
2007-03-28 07:13:00,1.6564,1.6565,1.6564,1.6564,136300000.0
2007-03-28 07:14:00,1.6563,1.6564,1.6563,1.6563,136300000.0
2007-03-28 07:15:00,1.6562,1.6563,1.656,1.6563,136300000.0
2007-03-28 07:16:00,1.6562,1.6563,1.656,1.6563,136300000.0
2007-03-28 07:17:00,1.6562,1.6563,1.656,1.6561,136300000.0
2007-03-28 07:18:00,1.656,1.6567,1.656,1.6564,136300000.0
2007-03-28 07:19:00,1.6565,1.6567,1.6564,1.6566,136300000.0
2007-03-28 07:20:00,1.6567,1.6569,1.6565,1.6569,136300000.0
2007-03-28 07:21:00,1.6567,1.6568,1.6566,1.6568,136300000.0
2007-03-28 07:22:00,1.6567,1.6568,1.6566,1.6566,136300000.0
2007-03-28 07:23:00,1.6565,1.6566,1.6564,1.6565,136300000.0
2007-03-28 07:24:00,1.6564,1.6567,1.6564,1.6565,136300000.0
2007-03-28 07:25:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2007-03-28 07:26:00,1.6563,1.6565,1.6563,1.6563,136300000.0
2007-03-28 07:27:00,1.6565,1.6568,1.6563,1.6567,136300000.0
2007-03-28 07:28:00,1.6568,1.6574,1.6565,1.6572,136300000.0
2007-03-28 07:29:00,1.6575,1.6577,1.6572,1.6575,136300000.0
2007-03-28 07:30:00,1.6574,1.6578,1.6573,1.6575,136300000.0
2007-03-28 07:31:00,1.6576,1.6578,1.6575,1.6576,136300000.0
2007-03-28 07:32:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2007-03-28 07:33:00,1.6576,1.6579,1.6576,1.6578,136300000.0
2007-03-28 07:34:00,1.6579,1.6579,1.6576,1.6576,136300000.0
2007-03-28 07:35:00,1.6578,1.6578,1.6575,1.6575,136300000.0
2007-03-28 07:36:00,1.6574,1.6578,1.6574,1.6577,136300000.0
2007-03-28 07:37:00,1.6576,1.6576,1.6576,1.6576,136300000.0
2007-03-28 07:38:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2007-03-28 07:39:00,1.6576,1.6577,1.6575,1.6576,136300000.0
2007-03-28 07:40:00,1.6575,1.6576,1.6574,1.6574,136300000.0
2007-03-28 07:41:00,1.6573,1.6577,1.6573,1.6577,136300000.0
2007-03-28 07:42:00,1.6576,1.6577,1.6573,1.6574,136300000.0
2007-03-28 07:43:00,1.6575,1.6578,1.6575,1.6577,136300000.0
2007-03-28 07:44:00,1.6578,1.6579,1.6578,1.6578,136300000.0
2007-03-28 07:45:00,1.6579,1.6579,1.6574,1.6575,136300000.0
2007-03-28 07:46:00,1.6576,1.6576,1.6573,1.6575,136300000.0
2007-03-28 07:47:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2007-03-28 07:48:00,1.6572,1.6574,1.657,1.6572,136300000.0
2007-03-28 07:49:00,1.6571,1.6574,1.6571,1.6571,136300000.0
2007-03-28 07:50:00,1.6572,1.6573,1.6569,1.657,136300000.0
2007-03-28 07:51:00,1.6571,1.6576,1.6571,1.6574,136300000.0
2007-03-28 07:52:00,1.6573,1.6579,1.6573,1.6577,136300000.0
2007-03-28 07:53:00,1.6576,1.6578,1.6576,1.6576,136300000.0
2007-03-28 07:54:00,1.6577,1.6578,1.6573,1.6573,136300000.0
2007-03-28 07:55:00,1.6572,1.6573,1.657,1.6573,136300000.0
2007-03-28 07:56:00,1.6574,1.6575,1.6572,1.6573,136300000.0
2007-03-28 07:57:00,1.6574,1.6578,1.6574,1.6578,136300000.0
2007-03-28 07:58:00,1.6577,1.6586,1.6577,1.6584,136300000.0
2007-03-28 07:59:00,1.6583,1.6583,1.6577,1.6578,136300000.0
2007-03-28 08:00:00,1.6577,1.6577,1.6572,1.6575,136300000.0
2007-03-28 08:01:00,1.6574,1.6577,1.6574,1.6577,136300000.0
2007-03-28 08:02:00,1.6575,1.6576,1.6571,1.6573,136300000.0
2007-03-28 08:03:00,1.6574,1.6582,1.6574,1.6579,136300000.0
2007-03-28 08:04:00,1.658,1.6582,1.658,1.6581,136300000.0
2007-03-28 08:05:00,1.6582,1.6584,1.6577,1.6579,136300000.0
2007-03-28 08:06:00,1.658,1.6581,1.6578,1.6578,136300000.0
2007-03-28 08:07:00,1.6579,1.6579,1.6577,1.6577,136300000.0
2007-03-28 08:08:00,1.6578,1.6581,1.6578,1.658,136300000.0
2007-03-28 08:09:00,1.6581,1.6582,1.6579,1.6581,136300000.0
2007-03-28 08:10:00,1.6582,1.6588,1.6581,1.6585,136300000.0
2007-03-28 08:11:00,1.6586,1.6591,1.6583,1.6586,136300000.0
2007-03-28 08:12:00,1.6585,1.6589,1.6585,1.6586,136300000.0
2007-03-28 08:13:00,1.6587,1.659,1.6586,1.6589,136300000.0
2007-03-28 08:14:00,1.6588,1.6589,1.6587,1.6589,136300000.0
2007-03-28 08:15:00,1.659,1.659,1.6586,1.6587,136300000.0
2007-03-28 08:16:00,1.6589,1.6589,1.6588,1.6588,136300000.0
2007-03-28 08:17:00,1.6587,1.6588,1.6583,1.6583,136300000.0
2007-03-28 08:18:00,1.6581,1.6581,1.6578,1.6578,136300000.0
2007-03-28 08:19:00,1.6575,1.6582,1.6575,1.6582,136300000.0
2007-03-28 08:20:00,1.6583,1.6583,1.6578,1.6578,136300000.0
2007-03-28 08:21:00,1.6579,1.658,1.6578,1.6579,136300000.0
2007-03-28 08:22:00,1.6578,1.6578,1.6576,1.6578,136300000.0
2007-03-28 08:23:00,1.6576,1.6576,1.6574,1.6574,136300000.0
2007-03-28 08:24:00,1.6572,1.6574,1.6572,1.6572,136300000.0
2007-03-28 08:25:00,1.6571,1.6571,1.6566,1.6568,136300000.0
2007-03-28 08:26:00,1.6567,1.6568,1.6566,1.6568,136300000.0
2007-03-28 08:27:00,1.6569,1.6571,1.6569,1.6571,136300000.0
2007-03-28 08:28:00,1.657,1.6572,1.657,1.6572,136300000.0
2007-03-28 08:29:00,1.6571,1.6572,1.6571,1.6572,136300000.0
2007-03-28 08:30:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2007-03-28 08:31:00,1.6571,1.6573,1.6571,1.6573,136300000.0
2007-03-28 08:32:00,1.6574,1.6577,1.6574,1.6575,136300000.0
2007-03-28 08:33:00,1.6574,1.6579,1.6573,1.6576,136300000.0
2007-03-28 08:34:00,1.6578,1.6581,1.6578,1.6581,136300000.0
2007-03-28 08:35:00,1.658,1.658,1.6576,1.6576,136300000.0
2007-03-28 08:36:00,1.6577,1.6583,1.6577,1.6583,136300000.0
2007-03-28 08:37:00,1.6584,1.6586,1.6582,1.6585,136300000.0
2007-03-28 08:38:00,1.6586,1.6592,1.6586,1.6592,136300000.0
2007-03-28 08:39:00,1.6593,1.6594,1.6589,1.6593,136300000.0
2007-03-28 08:40:00,1.6592,1.6592,1.6585,1.6585,136300000.0
2007-03-28 08:41:00,1.6583,1.6583,1.6579,1.658,136300000.0
2007-03-28 08:42:00,1.6579,1.6581,1.6579,1.6581,136300000.0
2007-03-28 08:43:00,1.6582,1.6582,1.658,1.6581,136300000.0
2007-03-28 08:44:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-28 08:45:00,1.6582,1.6583,1.6582,1.6583,136300000.0
2007-03-28 08:46:00,1.6584,1.6584,1.6584,1.6584,136300000.0
2007-03-28 08:47:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2007-03-28 08:48:00,1.6586,1.6587,1.6584,1.6587,136300000.0
2007-03-28 08:49:00,1.6589,1.659,1.6589,1.6589,136300000.0
2007-03-28 08:50:00,1.6588,1.659,1.6588,1.659,136300000.0
2007-03-28 08:51:00,1.6589,1.6589,1.6589,1.6589,136300000.0
2007-03-28 08:52:00,1.6588,1.6588,1.6584,1.6585,136300000.0
2007-03-28 08:53:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2007-03-28 08:54:00,1.6587,1.6589,1.6587,1.6587,136300000.0
2007-03-28 08:55:00,1.6585,1.6586,1.6585,1.6586,136300000.0
2007-03-28 08:56:00,1.6587,1.6587,1.6585,1.6585,136300000.0
2007-03-28 08:57:00,1.6588,1.6591,1.6588,1.6589,136300000.0
2007-03-28 08:58:00,1.659,1.659,1.6587,1.6587,136300000.0
2007-03-28 08:59:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2007-03-28 09:00:00,1.6586,1.6586,1.6585,1.6585,136300000.0
2007-03-28 09:01:00,1.6586,1.6588,1.6585,1.6586,136300000.0
2007-03-28 09:02:00,1.6587,1.6593,1.6587,1.6593,136300000.0
2007-03-28 09:03:00,1.6594,1.6595,1.6593,1.6595,136300000.0
2007-03-28 09:04:00,1.6594,1.6594,1.6593,1.6593,136300000.0
2007-03-28 09:05:00,1.6592,1.6592,1.659,1.6592,136300000.0
2007-03-28 09:06:00,1.6591,1.6592,1.6589,1.6592,136300000.0
2007-03-28 09:07:00,1.6593,1.6595,1.6593,1.6594,136300000.0
2007-03-28 09:08:00,1.6593,1.6593,1.659,1.659,136300000.0
2007-03-28 09:09:00,1.6592,1.6594,1.6591,1.6593,136300000.0
2007-03-28 09:11:00,1.6596,1.6599,1.6596,1.6599,136300000.0
2007-03-28 09:12:00,1.6601,1.6603,1.6601,1.6601,136300000.0
2007-03-28 09:13:00,1.6602,1.6606,1.66,1.66,136300000.0
2007-03-28 09:14:00,1.6603,1.6604,1.6602,1.6602,136300000.0
2007-03-28 09:15:00,1.6601,1.6601,1.6594,1.6595,136300000.0
2007-03-28 09:16:00,1.6594,1.6594,1.6591,1.6594,136300000.0
2007-03-28 09:17:00,1.6595,1.6596,1.6594,1.6596,136300000.0
2007-03-28 09:18:00,1.6595,1.6595,1.6593,1.6595,136300000.0
2007-03-28 09:19:00,1.6594,1.6598,1.6594,1.6598,136300000.0
2007-03-28 09:20:00,1.6594,1.6597,1.6594,1.6596,136300000.0
2007-03-28 09:21:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-03-28 09:22:00,1.6597,1.6597,1.6596,1.6596,136300000.0
2007-03-28 09:23:00,1.6595,1.6595,1.6593,1.6593,136300000.0
2007-03-28 09:24:00,1.6595,1.6595,1.6594,1.6595,136300000.0
2007-03-28 09:25:00,1.6594,1.6595,1.6591,1.6591,136300000.0
2007-03-28 09:26:00,1.6592,1.6592,1.6589,1.6589,136300000.0
2007-03-28 09:27:00,1.6588,1.6588,1.6585,1.6585,136300000.0
2007-03-28 09:28:00,1.6587,1.6587,1.6587,1.6587,136300000.0
2007-03-28 09:29:00,1.6585,1.6585,1.6585,1.6585,136300000.0
2007-03-28 09:30:00,1.6587,1.6588,1.6585,1.6588,136300000.0
2007-03-28 09:31:00,1.6587,1.6587,1.658,1.6584,136300000.0
2007-03-28 09:32:00,1.6585,1.6586,1.6583,1.6583,136300000.0
2007-03-28 09:33:00,1.6582,1.6582,1.6576,1.6576,136300000.0
2007-03-28 09:34:00,1.6575,1.6575,1.6568,1.6569,136300000.0
2007-03-28 09:35:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2007-03-28 09:36:00,1.6567,1.6569,1.6566,1.6568,136300000.0
2007-03-28 09:37:00,1.657,1.657,1.6569,1.657,136300000.0
2007-03-28 09:38:00,1.6572,1.6572,1.6572,1.6572,136300000.0
2007-03-28 09:39:00,1.6576,1.6576,1.6563,1.6563,136300000.0
2007-03-28 09:40:00,1.6562,1.6565,1.6562,1.6564,136300000.0
2007-03-28 09:41:00,1.6565,1.6567,1.6564,1.6566,136300000.0
2007-03-28 09:42:00,1.6565,1.6569,1.6565,1.6567,136300000.0
2007-03-28 09:43:00,1.6568,1.6568,1.6567,1.6568,136300000.0
2007-03-28 09:44:00,1.6567,1.6571,1.6567,1.6571,136300000.0
2007-03-28 09:45:00,1.6572,1.6572,1.6569,1.6569,136300000.0
2007-03-28 09:46:00,1.657,1.657,1.6569,1.6569,136300000.0
2007-03-28 09:47:00,1.6571,1.6571,1.657,1.657,136300000.0
2007-03-28 09:48:00,1.6568,1.6571,1.6568,1.657,136300000.0
2007-03-28 09:49:00,1.6569,1.657,1.6568,1.657,136300000.0
2007-03-28 09:50:00,1.6571,1.6571,1.657,1.6571,136300000.0
2007-03-28 09:51:00,1.6575,1.6575,1.6568,1.6568,136300000.0
2007-03-28 09:52:00,1.6569,1.6573,1.6569,1.6572,136300000.0
2007-03-28 09:53:00,1.6571,1.6571,1.6569,1.6569,136300000.0
2007-03-28 09:54:00,1.6568,1.657,1.6568,1.657,136300000.0
2007-03-28 09:55:00,1.6569,1.6572,1.6569,1.6572,136300000.0
2007-03-28 09:56:00,1.6571,1.6571,1.6571,1.6571,136300000.0
2007-03-28 09:57:00,1.6572,1.6573,1.6569,1.657,136300000.0
2007-03-28 09:58:00,1.6572,1.6572,1.657,1.657,136300000.0
2007-03-28 09:59:00,1.6571,1.6572,1.6568,1.6572,136300000.0
2007-03-28 10:00:00,1.6574,1.6575,1.6574,1.6574,136300000.0
2007-03-28 10:01:00,1.6573,1.6573,1.6572,1.6572,136300000.0
2007-03-28 10:03:00,1.6574,1.6574,1.6572,1.6572,136300000.0
2007-03-28 10:05:00,1.6571,1.6572,1.6571,1.6571,136300000.0
2007-03-28 10:06:00,1.6572,1.6572,1.6571,1.6571,136300000.0
2007-03-28 10:07:00,1.657,1.657,1.6568,1.6568,136300000.0
2007-03-28 10:08:00,1.6569,1.657,1.6569,1.6569,136300000.0
2007-03-28 10:09:00,1.6568,1.6568,1.6568,1.6568,136300000.0
2007-03-28 10:10:00,1.6567,1.657,1.6567,1.657,136300000.0
2007-03-28 10:11:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2007-03-28 10:12:00,1.6571,1.6571,1.6568,1.6568,136300000.0
2007-03-28 10:13:00,1.657,1.6571,1.657,1.657,136300000.0
2007-03-28 10:14:00,1.6569,1.6569,1.6569,1.6569,136300000.0
2007-03-28 10:15:00,1.6567,1.6569,1.6567,1.6567,136300000.0
2007-03-28 10:17:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2007-03-28 10:18:00,1.6566,1.6567,1.6564,1.6564,136300000.0
2007-03-28 10:19:00,1.6563,1.6564,1.6563,1.6564,136300000.0
2007-03-28 10:20:00,1.6563,1.6563,1.656,1.656,136300000.0
2007-03-28 10:21:00,1.6559,1.6559,1.6555,1.6556,136300000.0
2007-03-28 10:22:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2007-03-28 10:23:00,1.6558,1.6559,1.6558,1.6558,136300000.0
2007-03-28 10:24:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2007-03-28 10:25:00,1.6555,1.6556,1.6554,1.6554,136300000.0
2007-03-28 10:27:00,1.6553,1.6554,1.6553,1.6554,136300000.0
2007-03-28 10:28:00,1.6555,1.6555,1.6552,1.6552,136300000.0
2007-03-28 10:29:00,1.6553,1.6553,1.6552,1.6552,136300000.0
2007-03-28 10:30:00,1.6553,1.6557,1.6553,1.6556,136300000.0
2007-03-28 10:31:00,1.6557,1.6557,1.6556,1.6556,136300000.0
2007-03-28 10:32:00,1.6558,1.6558,1.6557,1.6557,136300000.0
2007-03-28 10:33:00,1.6556,1.6558,1.6555,1.6557,136300000.0
2007-03-28 10:34:00,1.6556,1.6556,1.6554,1.6555,136300000.0
2007-03-28 10:35:00,1.6556,1.6559,1.6556,1.6556,136300000.0
2007-03-28 10:36:00,1.6554,1.6557,1.6554,1.6556,136300000.0
2007-03-28 10:37:00,1.6558,1.6558,1.6555,1.6558,136300000.0
2007-03-28 10:38:00,1.6559,1.6562,1.6559,1.6559,136300000.0
2007-03-28 10:39:00,1.6558,1.6559,1.6556,1.6556,136300000.0
2007-03-28 10:40:00,1.6557,1.6558,1.6557,1.6558,136300000.0
2007-03-28 10:41:00,1.6559,1.6559,1.6558,1.6558,136300000.0
2007-03-28 10:42:00,1.6559,1.656,1.6556,1.6556,136300000.0
2007-03-28 10:43:00,1.6557,1.6557,1.6557,1.6557,136300000.0
2007-03-28 10:44:00,1.6556,1.6556,1.6552,1.6554,136300000.0
2007-03-28 10:45:00,1.6553,1.6553,1.6552,1.6553,136300000.0
2007-03-28 10:46:00,1.6552,1.6553,1.6552,1.6553,136300000.0
2007-03-28 10:47:00,1.6556,1.6558,1.6556,1.6558,136300000.0
2007-03-28 10:48:00,1.6557,1.6557,1.6555,1.6555,136300000.0
2007-03-28 10:49:00,1.6556,1.6556,1.6555,1.6555,136300000.0
2007-03-28 10:50:00,1.6556,1.6561,1.6556,1.6561,136300000.0
2007-03-28 10:51:00,1.6559,1.6563,1.6559,1.6563,136300000.0
2007-03-28 10:52:00,1.6565,1.6565,1.6563,1.6564,136300000.0
2007-03-28 10:53:00,1.6565,1.6565,1.6565,1.6565,136300000.0
2007-03-28 10:54:00,1.6564,1.6564,1.6564,1.6564,136300000.0
2007-03-28 10:55:00,1.6563,1.6563,1.6563,1.6563,136300000.0
2007-03-28 10:56:00,1.6564,1.6565,1.6563,1.6564,136300000.0
2007-03-28 10:57:00,1.6563,1.6563,1.6561,1.6561,136300000.0
2007-03-28 10:59:00,1.6562,1.6562,1.6561,1.6561,136300000.0
2007-03-28 11:00:00,1.6559,1.6562,1.6559,1.6561,136300000.0
2007-03-28 11:01:00,1.6559,1.6561,1.6559,1.656,136300000.0
2007-03-28 11:02:00,1.6562,1.6562,1.6559,1.6559,136300000.0
2007-03-28 11:03:00,1.656,1.656,1.656,1.656,136300000.0
2007-03-28 11:04:00,1.6561,1.6562,1.6561,1.6561,136300000.0
2007-03-28 11:05:00,1.6562,1.6562,1.6562,1.6562,136300000.0
2007-03-28 11:07:00,1.656,1.6562,1.656,1.656,136300000.0
2007-03-28 11:08:00,1.6561,1.6561,1.6558,1.6558,136300000.0
2007-03-28 11:09:00,1.6557,1.656,1.6557,1.656,136300000.0
2007-03-28 11:10:00,1.6559,1.6562,1.6559,1.656,136300000.0
2007-03-28 11:11:00,1.6559,1.6559,1.6559,1.6559,136300000.0
2007-03-28 11:12:00,1.6558,1.6558,1.6555,1.6555,136300000.0
2007-03-28 11:13:00,1.6554,1.6554,1.6552,1.6552,136300000.0
2007-03-28 11:14:00,1.6553,1.6556,1.6553,1.6556,136300000.0
2007-03-28 11:15:00,1.6558,1.6558,1.6553,1.6553,136300000.0
2007-03-28 11:16:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2007-03-28 11:17:00,1.6553,1.6554,1.6549,1.655,136300000.0
2007-03-28 11:18:00,1.6549,1.655,1.6548,1.6548,136300000.0
2007-03-28 11:19:00,1.6547,1.6547,1.6543,1.6543,136300000.0
2007-03-28 11:20:00,1.6545,1.6548,1.6545,1.6547,136300000.0
2007-03-28 11:21:00,1.6548,1.6548,1.6546,1.6547,136300000.0
2007-03-28 11:22:00,1.6548,1.6548,1.6546,1.6546,136300000.0
2007-03-28 11:23:00,1.6548,1.6552,1.6548,1.6552,136300000.0
2007-03-28 11:24:00,1.6554,1.6554,1.6551,1.6551,136300000.0
2007-03-28 11:25:00,1.655,1.6552,1.655,1.6551,136300000.0
2007-03-28 11:26:00,1.6552,1.6552,1.655,1.655,136300000.0
2007-03-28 11:27:00,1.6549,1.6551,1.6549,1.655,136300000.0
2007-03-28 11:28:00,1.6548,1.655,1.6548,1.655,136300000.0
2007-03-28 11:29:00,1.6549,1.6549,1.6548,1.6548,136300000.0
2007-03-28 11:30:00,1.655,1.655,1.6547,1.6548,136300000.0
2007-03-28 11:31:00,1.6547,1.6548,1.6545,1.6545,136300000.0
2007-03-28 11:32:00,1.6544,1.6547,1.6544,1.6547,136300000.0
2007-03-28 11:33:00,1.6546,1.6546,1.6543,1.6543,136300000.0
2007-03-28 11:34:00,1.6544,1.6545,1.6543,1.6544,136300000.0
2007-03-28 11:35:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2007-03-28 11:36:00,1.6543,1.6543,1.6541,1.6542,136300000.0
2007-03-28 11:37:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2007-03-28 11:38:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2007-03-28 11:39:00,1.6544,1.6544,1.6541,1.6543,136300000.0
2007-03-28 11:40:00,1.6544,1.6545,1.6542,1.6544,136300000.0
2007-03-28 11:41:00,1.6543,1.6547,1.6543,1.6547,136300000.0
2007-03-28 11:42:00,1.6546,1.6547,1.6546,1.6547,136300000.0
2007-03-28 11:43:00,1.655,1.655,1.6549,1.6549,136300000.0
2007-03-28 11:44:00,1.6551,1.6551,1.655,1.6551,136300000.0
2007-03-28 11:45:00,1.6552,1.6552,1.655,1.655,136300000.0
2007-03-28 11:46:00,1.6553,1.6553,1.6553,1.6553,136300000.0
2007-03-28 11:47:00,1.6556,1.6556,1.6547,1.6551,136300000.0
2007-03-28 11:48:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2007-03-28 11:49:00,1.655,1.655,1.6549,1.6549,136300000.0
2007-03-28 11:50:00,1.655,1.6551,1.655,1.6551,136300000.0
2007-03-28 11:51:00,1.6552,1.6552,1.6551,1.6551,136300000.0
2007-03-28 11:52:00,1.6552,1.6554,1.6552,1.6554,136300000.0
2007-03-28 11:53:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2007-03-28 11:54:00,1.6554,1.6555,1.6554,1.6554,136300000.0
2007-03-28 11:55:00,1.6556,1.6556,1.6554,1.6554,136300000.0
2007-03-28 11:56:00,1.6553,1.6554,1.6552,1.6552,136300000.0
2007-03-28 11:57:00,1.6553,1.6556,1.6553,1.6555,136300000.0
2007-03-28 11:58:00,1.6553,1.6554,1.6553,1.6553,136300000.0
2007-03-28 11:59:00,1.6552,1.6554,1.6551,1.6551,136300000.0
2007-03-28 12:00:00,1.6552,1.6552,1.6552,1.6552,136300000.0
2007-03-28 12:01:00,1.6551,1.6551,1.655,1.655,136300000.0
2007-03-28 12:02:00,1.6549,1.6553,1.6547,1.6549,136300000.0
2007-03-28 12:04:00,1.655,1.655,1.6549,1.6549,136300000.0
2007-03-28 12:05:00,1.6551,1.6551,1.6548,1.6548,136300000.0
2007-03-28 12:06:00,1.655,1.655,1.6548,1.6548,136300000.0
2007-03-28 12:07:00,1.6547,1.6547,1.6546,1.6546,136300000.0
2007-03-28 12:08:00,1.6548,1.6548,1.6544,1.6545,136300000.0
2007-03-28 12:09:00,1.6549,1.6549,1.6547,1.6548,136300000.0
2007-03-28 12:10:00,1.6547,1.6548,1.6547,1.6547,136300000.0
2007-03-28 12:11:00,1.655,1.655,1.6548,1.6548,136300000.0
2007-03-28 12:12:00,1.6547,1.6549,1.6547,1.6548,136300000.0
2007-03-28 12:13:00,1.6551,1.6551,1.6547,1.6547,136300000.0
2007-03-28 12:14:00,1.6546,1.6547,1.6543,1.6543,136300000.0
2007-03-28 12:15:00,1.6542,1.6543,1.6542,1.6542,136300000.0
2007-03-28 12:16:00,1.6543,1.6543,1.6542,1.6542,136300000.0
2007-03-28 12:17:00,1.6541,1.6541,1.6541,1.6541,136300000.0
2007-03-28 12:18:00,1.6543,1.6544,1.6542,1.6544,136300000.0
2007-03-28 12:19:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2007-03-28 12:20:00,1.6544,1.6544,1.654,1.6541,136300000.0
2007-03-28 12:21:00,1.654,1.6543,1.654,1.6543,136300000.0
2007-03-28 12:22:00,1.6542,1.6543,1.6541,1.6543,136300000.0
2007-03-28 12:23:00,1.6542,1.6542,1.654,1.6542,136300000.0
2007-03-28 12:24:00,1.6541,1.6546,1.654,1.654,136300000.0
2007-03-28 12:25:00,1.6541,1.6541,1.6539,1.6539,136300000.0
2007-03-28 12:26:00,1.654,1.654,1.6537,1.6537,136300000.0
2007-03-28 12:27:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2007-03-28 12:28:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2007-03-28 12:29:00,1.6539,1.6539,1.6536,1.6538,136300000.0
2007-03-28 12:30:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-03-28 12:31:00,1.6541,1.6544,1.6541,1.6541,136300000.0
2007-03-28 12:32:00,1.6542,1.6544,1.6542,1.6544,136300000.0
2007-03-28 12:33:00,1.6543,1.6544,1.6541,1.6541,136300000.0
2007-03-28 12:34:00,1.6543,1.6543,1.6543,1.6543,136300000.0
2007-03-28 12:35:00,1.6542,1.6542,1.6537,1.6537,136300000.0
2007-03-28 12:36:00,1.6536,1.6537,1.6533,1.6533,136300000.0
2007-03-28 12:37:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2007-03-28 12:38:00,1.6534,1.6534,1.6534,1.6534,136300000.0
2007-03-28 12:39:00,1.6533,1.6539,1.6533,1.6534,136300000.0
2007-03-28 12:40:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2007-03-28 12:41:00,1.6536,1.6538,1.6535,1.6535,136300000.0
2007-03-28 12:42:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2007-03-28 12:43:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2007-03-28 12:44:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2007-03-28 12:45:00,1.6534,1.6534,1.6531,1.6533,136300000.0
2007-03-28 12:46:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2007-03-28 12:47:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-28 12:48:00,1.653,1.653,1.6527,1.6527,136300000.0
2007-03-28 12:49:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 12:50:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-28 12:51:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-28 12:52:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-03-28 12:53:00,1.6529,1.6531,1.6528,1.6531,136300000.0
2007-03-28 12:54:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-28 12:55:00,1.653,1.653,1.6529,1.653,136300000.0
2007-03-28 12:56:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-03-28 12:57:00,1.6531,1.6533,1.6531,1.6531,136300000.0
2007-03-28 12:58:00,1.6532,1.6532,1.653,1.6532,136300000.0
2007-03-28 12:59:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2007-03-28 13:00:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-03-28 13:01:00,1.653,1.6533,1.653,1.6531,136300000.0
2007-03-28 13:02:00,1.653,1.653,1.653,1.653,136300000.0
2007-03-28 13:03:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-28 13:04:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2007-03-28 13:05:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-28 13:07:00,1.6531,1.6532,1.653,1.653,136300000.0
2007-03-28 13:08:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-28 13:09:00,1.6531,1.6533,1.6531,1.6531,136300000.0
2007-03-28 13:10:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-28 13:11:00,1.653,1.653,1.6526,1.6526,136300000.0
2007-03-28 13:12:00,1.6524,1.6524,1.6521,1.6522,136300000.0
2007-03-28 13:13:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2007-03-28 13:14:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-28 13:15:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2007-03-28 13:16:00,1.6524,1.6527,1.6524,1.6527,136300000.0
2007-03-28 13:17:00,1.6529,1.6531,1.6528,1.6528,136300000.0
2007-03-28 13:18:00,1.6531,1.6531,1.6528,1.653,136300000.0
2007-03-28 13:19:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-28 13:20:00,1.6531,1.6532,1.6527,1.6527,136300000.0
2007-03-28 13:21:00,1.6528,1.6531,1.6528,1.653,136300000.0
2007-03-28 13:22:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-03-28 13:23:00,1.653,1.6531,1.6528,1.6528,136300000.0
2007-03-28 13:24:00,1.6529,1.6531,1.6529,1.6529,136300000.0
2007-03-28 13:25:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-28 13:26:00,1.6529,1.6532,1.6529,1.6529,136300000.0
2007-03-28 13:27:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-03-28 13:28:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2007-03-28 13:29:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2007-03-28 13:30:00,1.6535,1.6535,1.6532,1.6532,136300000.0
2007-03-28 13:31:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2007-03-28 13:32:00,1.6535,1.6537,1.6534,1.6535,136300000.0
2007-03-28 13:33:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2007-03-28 13:34:00,1.6538,1.6542,1.6537,1.6538,136300000.0
2007-03-28 13:35:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2007-03-28 13:36:00,1.654,1.654,1.6538,1.654,136300000.0
2007-03-28 13:37:00,1.6542,1.6546,1.654,1.654,136300000.0
2007-03-28 13:38:00,1.6541,1.6541,1.6538,1.6538,136300000.0
2007-03-28 13:39:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-03-28 13:40:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-03-28 13:42:00,1.6535,1.654,1.6535,1.654,136300000.0
2007-03-28 13:43:00,1.6539,1.6541,1.6539,1.6539,136300000.0
2007-03-28 13:44:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-03-28 13:45:00,1.6535,1.6536,1.6534,1.6534,136300000.0
2007-03-28 13:46:00,1.6536,1.6538,1.6536,1.6536,136300000.0
2007-03-28 13:47:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2007-03-28 13:48:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2007-03-28 13:49:00,1.6538,1.6538,1.6538,1.6538,136300000.0
2007-03-28 13:50:00,1.6539,1.654,1.6539,1.654,136300000.0
2007-03-28 13:51:00,1.6539,1.6539,1.6538,1.6538,136300000.0
2007-03-28 13:52:00,1.654,1.654,1.654,1.654,136300000.0
2007-03-28 13:53:00,1.6541,1.6541,1.6538,1.6538,136300000.0
2007-03-28 13:54:00,1.6539,1.654,1.6539,1.654,136300000.0
2007-03-28 13:55:00,1.6538,1.6542,1.6538,1.654,136300000.0
2007-03-28 13:56:00,1.6543,1.6543,1.6537,1.6537,136300000.0
2007-03-28 13:57:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2007-03-28 13:58:00,1.6539,1.654,1.6539,1.654,136300000.0
2007-03-28 13:59:00,1.6539,1.6539,1.6537,1.6537,136300000.0
2007-03-28 14:00:00,1.6538,1.6538,1.6533,1.6533,136300000.0
2007-03-28 14:01:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2007-03-28 14:03:00,1.6529,1.6532,1.6528,1.6528,136300000.0
2007-03-28 14:04:00,1.6529,1.6529,1.6524,1.6524,136300000.0
2007-03-28 14:05:00,1.6523,1.6525,1.6523,1.6524,136300000.0
2007-03-28 14:06:00,1.6523,1.6525,1.6523,1.6523,136300000.0
2007-03-28 14:07:00,1.6524,1.6527,1.6522,1.6526,136300000.0
2007-03-28 14:08:00,1.6523,1.6527,1.6523,1.6526,136300000.0
2007-03-28 14:09:00,1.6525,1.6527,1.6524,1.6526,136300000.0
2007-03-28 14:10:00,1.6527,1.6527,1.6524,1.6525,136300000.0
2007-03-28 14:11:00,1.6529,1.6529,1.6525,1.6527,136300000.0
2007-03-28 14:12:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-28 14:13:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2007-03-28 14:14:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2007-03-28 14:15:00,1.6528,1.6529,1.6524,1.6524,136300000.0
2007-03-28 14:16:00,1.6527,1.6527,1.6523,1.6523,136300000.0
2007-03-28 14:17:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-03-28 14:18:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2007-03-28 14:19:00,1.6525,1.6527,1.6524,1.6524,136300000.0
2007-03-28 14:20:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-03-28 14:21:00,1.6526,1.6529,1.6526,1.6526,136300000.0
2007-03-28 14:22:00,1.6528,1.6528,1.6525,1.6525,136300000.0
2007-03-28 14:23:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-28 14:24:00,1.6527,1.6528,1.6525,1.6525,136300000.0
2007-03-28 14:25:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-03-28 14:26:00,1.6527,1.6527,1.6524,1.6525,136300000.0
2007-03-28 14:27:00,1.6528,1.653,1.6528,1.6528,136300000.0
2007-03-28 14:28:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-03-28 14:29:00,1.6528,1.6547,1.6528,1.6536,136300000.0
2007-03-28 14:30:00,1.6537,1.6542,1.653,1.6542,136300000.0
2007-03-28 14:31:00,1.6543,1.6545,1.6538,1.6539,136300000.0
2007-03-28 14:32:00,1.6538,1.6538,1.6533,1.6537,136300000.0
2007-03-28 14:33:00,1.6535,1.6539,1.6533,1.6537,136300000.0
2007-03-28 14:34:00,1.6536,1.6537,1.6535,1.6535,136300000.0
2007-03-28 14:35:00,1.6534,1.6534,1.653,1.653,136300000.0
2007-03-28 14:36:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2007-03-28 14:37:00,1.653,1.6533,1.6529,1.6533,136300000.0
2007-03-28 14:38:00,1.6534,1.6537,1.6532,1.6532,136300000.0
2007-03-28 14:39:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2007-03-28 14:40:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2007-03-28 14:41:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2007-03-28 14:42:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2007-03-28 14:43:00,1.6534,1.6534,1.6526,1.6527,136300000.0
2007-03-28 14:44:00,1.6528,1.653,1.6526,1.653,136300000.0
2007-03-28 14:45:00,1.6531,1.6532,1.6529,1.6532,136300000.0
2007-03-28 14:46:00,1.6531,1.6532,1.6531,1.6531,136300000.0
2007-03-28 14:47:00,1.6532,1.6533,1.653,1.6531,136300000.0
2007-03-28 14:48:00,1.6532,1.6533,1.6527,1.6528,136300000.0
2007-03-28 14:49:00,1.6533,1.6534,1.6531,1.6532,136300000.0
2007-03-28 14:50:00,1.6533,1.6538,1.6531,1.6538,136300000.0
2007-03-28 14:51:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2007-03-28 14:52:00,1.6537,1.6538,1.6535,1.6535,136300000.0
2007-03-28 14:53:00,1.6536,1.6538,1.6536,1.6536,136300000.0
2007-03-28 14:54:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2007-03-28 14:55:00,1.6538,1.6539,1.6534,1.6536,136300000.0
2007-03-28 14:56:00,1.6537,1.6537,1.6533,1.6533,136300000.0
2007-03-28 14:57:00,1.6534,1.6534,1.6529,1.653,136300000.0
2007-03-28 14:58:00,1.6529,1.653,1.6528,1.653,136300000.0
2007-03-28 14:59:00,1.6531,1.6535,1.6529,1.6535,136300000.0
2007-03-28 15:00:00,1.6534,1.6535,1.6532,1.6534,136300000.0
2007-03-28 15:01:00,1.6533,1.654,1.6533,1.654,136300000.0
2007-03-28 15:02:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-03-28 15:03:00,1.6541,1.6541,1.654,1.654,136300000.0
2007-03-28 15:04:00,1.6541,1.6543,1.654,1.6541,136300000.0
2007-03-28 15:05:00,1.6542,1.6544,1.6541,1.6544,136300000.0
2007-03-28 15:06:00,1.6542,1.6543,1.6541,1.6543,136300000.0
2007-03-28 15:07:00,1.6542,1.6542,1.654,1.654,136300000.0
2007-03-28 15:08:00,1.6542,1.6544,1.6541,1.6543,136300000.0
2007-03-28 15:09:00,1.6542,1.6544,1.6541,1.6543,136300000.0
2007-03-28 15:10:00,1.6542,1.6547,1.6542,1.6547,136300000.0
2007-03-28 15:11:00,1.6549,1.6551,1.6547,1.6551,136300000.0
2007-03-28 15:12:00,1.6549,1.6552,1.6549,1.6549,136300000.0
2007-03-28 15:13:00,1.655,1.6551,1.6549,1.6551,136300000.0
2007-03-28 15:14:00,1.655,1.6554,1.6548,1.6551,136300000.0
2007-03-28 15:15:00,1.6552,1.6552,1.655,1.6551,136300000.0
2007-03-28 15:16:00,1.655,1.6552,1.655,1.655,136300000.0
2007-03-28 15:17:00,1.6552,1.6552,1.655,1.6551,136300000.0
2007-03-28 15:18:00,1.6552,1.6554,1.655,1.6554,136300000.0
2007-03-28 15:19:00,1.6553,1.6554,1.655,1.655,136300000.0
2007-03-28 15:20:00,1.6549,1.6552,1.6549,1.6552,136300000.0
2007-03-28 15:21:00,1.6551,1.6553,1.6549,1.6553,136300000.0
2007-03-28 15:22:00,1.6555,1.6557,1.6551,1.6557,136300000.0
2007-03-28 15:23:00,1.6556,1.6556,1.6552,1.6555,136300000.0
2007-03-28 15:24:00,1.6554,1.6557,1.6554,1.6556,136300000.0
2007-03-28 15:25:00,1.6557,1.6557,1.6556,1.6557,136300000.0
2007-03-28 15:26:00,1.6558,1.6559,1.6557,1.6557,136300000.0
2007-03-28 15:27:00,1.6558,1.6558,1.6556,1.6556,136300000.0
2007-03-28 15:28:00,1.6557,1.6557,1.6555,1.6556,136300000.0
2007-03-28 15:29:00,1.6557,1.656,1.6557,1.6559,136300000.0
2007-03-28 15:30:00,1.6558,1.6559,1.6556,1.6558,136300000.0
2007-03-28 15:31:00,1.6559,1.6564,1.6559,1.6564,136300000.0
2007-03-28 15:32:00,1.6562,1.6563,1.656,1.656,136300000.0
2007-03-28 15:33:00,1.6559,1.656,1.6558,1.6559,136300000.0
2007-03-28 15:34:00,1.656,1.6561,1.656,1.656,136300000.0
2007-03-28 15:35:00,1.6559,1.656,1.6558,1.656,136300000.0
2007-03-28 15:36:00,1.6559,1.6562,1.6559,1.6562,136300000.0
2007-03-28 15:37:00,1.656,1.656,1.6559,1.6559,136300000.0
2007-03-28 15:38:00,1.656,1.6569,1.6559,1.6569,136300000.0
2007-03-28 15:39:00,1.6568,1.657,1.6565,1.657,136300000.0
2007-03-28 15:40:00,1.6569,1.6569,1.6565,1.6565,136300000.0
2007-03-28 15:41:00,1.6566,1.6567,1.6565,1.6567,136300000.0
2007-03-28 15:42:00,1.6568,1.6569,1.6566,1.6568,136300000.0
2007-03-28 15:43:00,1.6569,1.657,1.6567,1.657,136300000.0
2007-03-28 15:44:00,1.6572,1.6573,1.6572,1.6573,136300000.0
2007-03-28 15:45:00,1.6572,1.6577,1.6572,1.6574,136300000.0
2007-03-28 15:46:00,1.6576,1.6577,1.6573,1.6573,136300000.0
2007-03-28 15:47:00,1.6572,1.6574,1.6571,1.6573,136300000.0
2007-03-28 15:48:00,1.6574,1.6579,1.6574,1.6577,136300000.0
2007-03-28 15:49:00,1.6578,1.6578,1.6576,1.6577,136300000.0
2007-03-28 15:50:00,1.6578,1.6579,1.6577,1.6578,136300000.0
2007-03-28 15:51:00,1.6577,1.6579,1.6575,1.6575,136300000.0
2007-03-28 15:52:00,1.6577,1.6578,1.6576,1.6577,136300000.0
2007-03-28 15:53:00,1.6577,1.6579,1.6574,1.6576,136300000.0
2007-03-28 15:54:00,1.6575,1.6575,1.657,1.657,136300000.0
2007-03-28 15:55:00,1.6571,1.6573,1.657,1.6573,136300000.0
2007-03-28 15:56:00,1.6572,1.6573,1.6567,1.6569,136300000.0
2007-03-28 15:57:00,1.657,1.6574,1.6568,1.6574,136300000.0
2007-03-28 15:58:00,1.6573,1.6577,1.6573,1.6575,136300000.0
2007-03-28 15:59:00,1.6573,1.6573,1.6562,1.6563,136300000.0
2007-03-28 16:00:00,1.6564,1.6566,1.6559,1.6563,136300000.0
2007-03-28 16:01:00,1.6561,1.6566,1.656,1.6565,136300000.0
2007-03-28 16:02:00,1.6563,1.6566,1.6563,1.6564,136300000.0
2007-03-28 16:03:00,1.6565,1.6567,1.6565,1.6566,136300000.0
2007-03-28 16:04:00,1.6567,1.6567,1.6562,1.6562,136300000.0
2007-03-28 16:05:00,1.6561,1.6568,1.6561,1.6565,136300000.0
2007-03-28 16:06:00,1.6566,1.6568,1.6565,1.6567,136300000.0
2007-03-28 16:07:00,1.6568,1.6569,1.6564,1.6564,136300000.0
2007-03-28 16:08:00,1.6562,1.6565,1.656,1.6563,136300000.0
2007-03-28 16:09:00,1.6564,1.6566,1.6562,1.6564,136300000.0
2007-03-28 16:10:00,1.6563,1.6566,1.6559,1.6559,136300000.0
2007-03-28 16:11:00,1.656,1.6562,1.6557,1.6562,136300000.0
2007-03-28 16:12:00,1.6563,1.6566,1.656,1.6566,136300000.0
2007-03-28 16:13:00,1.6568,1.6568,1.656,1.656,136300000.0
2007-03-28 16:14:00,1.6562,1.6566,1.6558,1.6559,136300000.0
2007-03-28 16:15:00,1.6558,1.6562,1.6557,1.656,136300000.0
2007-03-28 16:16:00,1.6562,1.6563,1.6558,1.6558,136300000.0
2007-03-28 16:17:00,1.6559,1.6561,1.6558,1.6558,136300000.0
2007-03-28 16:18:00,1.656,1.656,1.6558,1.656,136300000.0
2007-03-28 16:19:00,1.6561,1.6561,1.6558,1.6559,136300000.0
2007-03-28 16:20:00,1.6558,1.656,1.6558,1.6559,136300000.0
2007-03-28 16:21:00,1.656,1.656,1.6558,1.6558,136300000.0
2007-03-28 16:22:00,1.6557,1.6559,1.6557,1.6559,136300000.0
2007-03-28 16:23:00,1.6558,1.6561,1.6558,1.656,136300000.0
2007-03-28 16:24:00,1.6559,1.656,1.6559,1.656,136300000.0
2007-03-28 16:25:00,1.6561,1.6562,1.6561,1.6562,136300000.0
2007-03-28 16:26:00,1.6561,1.6561,1.6559,1.6561,136300000.0
2007-03-28 16:27:00,1.656,1.6563,1.656,1.6562,136300000.0
2007-03-28 16:28:00,1.656,1.6563,1.6559,1.6563,136300000.0
2007-03-28 16:29:00,1.6561,1.6564,1.6561,1.6561,136300000.0
2007-03-28 16:30:00,1.6555,1.6569,1.6552,1.6556,136300000.0
2007-03-28 16:31:00,1.6559,1.6559,1.6549,1.6552,136300000.0
2007-03-28 16:32:00,1.6554,1.6554,1.6545,1.6552,136300000.0
2007-03-28 16:33:00,1.6555,1.6558,1.6551,1.6553,136300000.0
2007-03-28 16:36:00,1.6548,1.6573,1.6548,1.6572,136300000.0
2007-03-28 16:37:00,1.6571,1.6577,1.6569,1.6576,136300000.0
2007-03-28 16:38:00,1.6575,1.6575,1.657,1.657,136300000.0
2007-03-28 16:39:00,1.6569,1.6569,1.6565,1.6565,136300000.0
2007-03-28 16:40:00,1.6568,1.6568,1.6562,1.6564,136300000.0
2007-03-28 16:41:00,1.6565,1.6566,1.6562,1.6563,136300000.0
2007-03-28 16:42:00,1.6562,1.6568,1.6562,1.6567,136300000.0
2007-03-28 16:43:00,1.6565,1.6571,1.6564,1.6565,136300000.0
2007-03-28 16:44:00,1.6566,1.6567,1.6566,1.6567,136300000.0
2007-03-28 16:45:00,1.6569,1.657,1.6565,1.6565,136300000.0
2007-03-28 16:46:00,1.6564,1.6566,1.6561,1.6565,136300000.0
2007-03-28 16:47:00,1.6564,1.6575,1.6563,1.6571,136300000.0
2007-03-28 16:48:00,1.6572,1.6576,1.6571,1.6575,136300000.0
2007-03-28 16:49:00,1.6576,1.6577,1.6574,1.6575,136300000.0
2007-03-28 16:50:00,1.6574,1.6575,1.6569,1.6569,136300000.0
2007-03-28 16:51:00,1.6568,1.6577,1.6568,1.6576,136300000.0
2007-03-28 16:52:00,1.6577,1.6577,1.6573,1.6573,136300000.0
2007-03-28 16:53:00,1.6574,1.6576,1.6572,1.6575,136300000.0
2007-03-28 16:54:00,1.6576,1.6577,1.6568,1.6569,136300000.0
2007-03-28 16:55:00,1.657,1.6571,1.6566,1.6568,136300000.0
2007-03-28 16:56:00,1.6566,1.657,1.6566,1.6566,136300000.0
2007-03-28 16:57:00,1.6565,1.6566,1.656,1.6562,136300000.0
2007-03-28 16:58:00,1.6561,1.6564,1.6556,1.6563,136300000.0
2007-03-28 16:59:00,1.656,1.6563,1.655,1.6561,136300000.0
2007-03-28 17:00:00,1.6563,1.6567,1.656,1.6566,136300000.0
2007-03-28 17:01:00,1.6567,1.6568,1.6553,1.6555,136300000.0
2007-03-28 17:02:00,1.6554,1.6561,1.6553,1.6561,136300000.0
2007-03-28 17:03:00,1.656,1.656,1.6556,1.6557,136300000.0
2007-03-28 17:04:00,1.6556,1.6557,1.6554,1.6555,136300000.0
2007-03-28 17:05:00,1.6556,1.6556,1.655,1.6553,136300000.0
2007-03-28 17:06:00,1.6554,1.6557,1.6546,1.6547,136300000.0
2007-03-28 17:07:00,1.6546,1.6552,1.6546,1.6549,136300000.0
2007-03-28 17:08:00,1.6548,1.6549,1.6542,1.6542,136300000.0
2007-03-28 17:09:00,1.654,1.6545,1.654,1.6542,136300000.0
2007-03-28 17:10:00,1.6537,1.6541,1.6535,1.6535,136300000.0
2007-03-28 17:11:00,1.6536,1.654,1.6536,1.654,136300000.0
2007-03-28 17:12:00,1.6542,1.6542,1.6534,1.6534,136300000.0
2007-03-28 17:13:00,1.6535,1.6543,1.6535,1.6541,136300000.0
2007-03-28 17:14:00,1.6543,1.6546,1.6543,1.6545,136300000.0
2007-03-28 17:15:00,1.6544,1.6545,1.654,1.6545,136300000.0
2007-03-28 17:16:00,1.6546,1.6551,1.6546,1.6551,136300000.0
2007-03-28 17:17:00,1.6552,1.6553,1.655,1.6553,136300000.0
2007-03-28 17:18:00,1.6552,1.6553,1.6551,1.6553,136300000.0
2007-03-28 17:19:00,1.6554,1.6559,1.6554,1.6559,136300000.0
2007-03-28 17:20:00,1.6561,1.6561,1.6551,1.6557,136300000.0
2007-03-28 17:21:00,1.6558,1.6559,1.6549,1.6551,136300000.0
2007-03-28 17:22:00,1.6549,1.6561,1.6549,1.6557,136300000.0
2007-03-28 17:23:00,1.6556,1.6557,1.6553,1.6556,136300000.0
2007-03-28 17:24:00,1.6555,1.656,1.6553,1.6556,136300000.0
2007-03-28 17:25:00,1.6555,1.6559,1.6552,1.6554,136300000.0
2007-03-28 17:26:00,1.6553,1.6559,1.6551,1.6556,136300000.0
2007-03-28 17:27:00,1.6554,1.6559,1.6553,1.6559,136300000.0
2007-03-28 17:28:00,1.656,1.6561,1.6556,1.656,136300000.0
2007-03-28 17:29:00,1.6559,1.6559,1.6553,1.6553,136300000.0
2007-03-28 17:30:00,1.655,1.6554,1.655,1.6553,136300000.0
2007-03-28 17:31:00,1.655,1.6554,1.655,1.6553,136300000.0
2007-03-28 17:32:00,1.6551,1.6551,1.6551,1.6551,136300000.0
2007-03-28 17:34:00,1.6546,1.6547,1.6544,1.6547,136300000.0
2007-03-28 17:35:00,1.6548,1.6548,1.6545,1.6547,136300000.0
2007-03-28 17:36:00,1.6541,1.6542,1.6537,1.6538,136300000.0
2007-03-28 17:37:00,1.654,1.6543,1.6539,1.6543,136300000.0
2007-03-28 17:38:00,1.6544,1.6545,1.6542,1.6544,136300000.0
2007-03-28 17:39:00,1.6543,1.6543,1.6538,1.654,136300000.0
2007-03-28 17:40:00,1.6538,1.6538,1.6529,1.6529,136300000.0
2007-03-28 17:41:00,1.653,1.6533,1.653,1.6533,136300000.0
2007-03-28 17:42:00,1.6534,1.6534,1.6529,1.653,136300000.0
2007-03-28 17:43:00,1.6529,1.6533,1.6529,1.6531,136300000.0
2007-03-28 17:44:00,1.653,1.6537,1.653,1.6532,136300000.0
2007-03-28 17:45:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2007-03-28 17:46:00,1.6533,1.6534,1.6532,1.6533,136300000.0
2007-03-28 17:47:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2007-03-28 17:48:00,1.6532,1.6537,1.6532,1.6537,136300000.0
2007-03-28 17:49:00,1.6534,1.654,1.6534,1.6539,136300000.0
2007-03-28 17:50:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2007-03-28 17:51:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2007-03-28 17:52:00,1.654,1.654,1.6537,1.654,136300000.0
2007-03-28 17:53:00,1.6539,1.6542,1.6534,1.654,136300000.0
2007-03-28 17:54:00,1.6541,1.6542,1.6537,1.6537,136300000.0
2007-03-28 17:55:00,1.6536,1.6539,1.6536,1.6536,136300000.0
2007-03-28 17:56:00,1.6538,1.6538,1.6532,1.6537,136300000.0
2007-03-28 17:57:00,1.6536,1.654,1.6534,1.6534,136300000.0
2007-03-28 17:58:00,1.6533,1.6534,1.6526,1.6526,136300000.0
2007-03-28 17:59:00,1.6525,1.653,1.6525,1.653,136300000.0
2007-03-28 18:00:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2007-03-28 18:01:00,1.6527,1.6529,1.6526,1.6529,136300000.0
2007-03-28 18:02:00,1.6528,1.6532,1.6525,1.6532,136300000.0
2007-03-28 18:03:00,1.6531,1.6533,1.653,1.6532,136300000.0
2007-03-28 18:04:00,1.6531,1.6531,1.6527,1.653,136300000.0
2007-03-28 18:05:00,1.6531,1.6531,1.6528,1.6528,136300000.0
2007-03-28 18:06:00,1.6524,1.6525,1.6521,1.6524,136300000.0
2007-03-28 18:07:00,1.6526,1.6531,1.6525,1.6529,136300000.0
2007-03-28 18:08:00,1.6528,1.6529,1.6526,1.6527,136300000.0
2007-03-28 18:09:00,1.6528,1.6528,1.6526,1.6527,136300000.0
2007-03-28 18:10:00,1.6525,1.6529,1.6525,1.6529,136300000.0
2007-03-28 18:11:00,1.6528,1.6529,1.6523,1.6523,136300000.0
2007-03-28 18:12:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2007-03-28 18:13:00,1.6526,1.6531,1.6526,1.653,136300000.0
2007-03-28 18:14:00,1.6529,1.6532,1.6529,1.6531,136300000.0
2007-03-28 18:15:00,1.6533,1.6535,1.6532,1.6535,136300000.0
2007-03-28 18:16:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2007-03-28 18:18:00,1.6536,1.6536,1.6535,1.6536,136300000.0
2007-03-28 18:19:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2007-03-28 18:20:00,1.6536,1.6537,1.6531,1.6531,136300000.0
2007-03-28 18:21:00,1.6532,1.6534,1.653,1.6533,136300000.0
2007-03-28 18:22:00,1.6531,1.6534,1.6531,1.6533,136300000.0
2007-03-28 18:23:00,1.6532,1.6532,1.6529,1.653,136300000.0
2007-03-28 18:24:00,1.6529,1.6529,1.6526,1.6529,136300000.0
2007-03-28 18:25:00,1.653,1.6531,1.6529,1.6531,136300000.0
2007-03-28 18:26:00,1.653,1.6531,1.6528,1.6528,136300000.0
2007-03-28 18:27:00,1.6529,1.6529,1.6527,1.6529,136300000.0
2007-03-28 18:28:00,1.6528,1.6529,1.6527,1.6528,136300000.0
2007-03-28 18:29:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-28 18:30:00,1.6527,1.6529,1.6525,1.6529,136300000.0
2007-03-28 18:31:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-03-28 18:32:00,1.653,1.653,1.653,1.653,136300000.0
2007-03-28 18:33:00,1.6529,1.6529,1.6526,1.6527,136300000.0
2007-03-28 18:34:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2007-03-28 18:35:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-03-28 18:36:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-03-28 18:37:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2007-03-28 18:38:00,1.6527,1.6528,1.6525,1.6525,136300000.0
2007-03-28 18:39:00,1.6526,1.653,1.6526,1.653,136300000.0
2007-03-28 18:40:00,1.6529,1.653,1.6528,1.6528,136300000.0
2007-03-28 18:41:00,1.6526,1.6526,1.6523,1.6525,136300000.0
2007-03-28 18:42:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2007-03-28 18:43:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-28 18:44:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-03-28 18:45:00,1.6528,1.6528,1.6525,1.6526,136300000.0
2007-03-28 18:46:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2007-03-28 18:47:00,1.6527,1.6527,1.6525,1.6525,136300000.0
2007-03-28 18:48:00,1.6524,1.6527,1.6524,1.6526,136300000.0
2007-03-28 18:49:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-03-28 18:50:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 18:52:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-28 18:54:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-03-28 18:55:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-28 18:56:00,1.6524,1.6525,1.6522,1.6523,136300000.0
2007-03-28 18:57:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2007-03-28 18:59:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2007-03-28 19:00:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2007-03-28 19:01:00,1.6525,1.6528,1.6525,1.6527,136300000.0
2007-03-28 19:02:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-03-28 19:03:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2007-03-28 19:04:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-03-28 19:07:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-28 19:08:00,1.6529,1.653,1.6528,1.653,136300000.0
2007-03-28 19:11:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-28 19:12:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-28 19:13:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2007-03-28 19:14:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2007-03-28 19:15:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2007-03-28 19:16:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2007-03-28 19:17:00,1.6537,1.6538,1.6537,1.6538,136300000.0
2007-03-28 19:18:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2007-03-28 19:19:00,1.654,1.654,1.6538,1.6539,136300000.0
2007-03-28 19:20:00,1.6538,1.6539,1.6537,1.6537,136300000.0
2007-03-28 19:21:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2007-03-28 19:22:00,1.6536,1.6537,1.6535,1.6536,136300000.0
2007-03-28 19:23:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2007-03-28 19:24:00,1.6536,1.6536,1.6534,1.6534,136300000.0
2007-03-28 19:25:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2007-03-28 19:26:00,1.6536,1.6536,1.6533,1.6533,136300000.0
2007-03-28 19:28:00,1.6536,1.6538,1.6536,1.6537,136300000.0
2007-03-28 19:29:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2007-03-28 19:30:00,1.6538,1.6539,1.6537,1.6539,136300000.0
2007-03-28 19:31:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-03-28 19:32:00,1.6537,1.6537,1.6536,1.6537,136300000.0
2007-03-28 19:33:00,1.6538,1.6539,1.6538,1.6538,136300000.0
2007-03-28 19:34:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2007-03-28 19:35:00,1.6536,1.6536,1.6535,1.6535,136300000.0
2007-03-28 19:36:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2007-03-28 19:37:00,1.6531,1.6531,1.6529,1.653,136300000.0
2007-03-28 19:38:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-28 19:39:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2007-03-28 19:40:00,1.653,1.6532,1.653,1.6531,136300000.0
2007-03-28 19:41:00,1.6532,1.6536,1.6532,1.6532,136300000.0
2007-03-28 19:42:00,1.6533,1.6533,1.6529,1.6532,136300000.0
2007-03-28 19:43:00,1.6531,1.6534,1.6531,1.6533,136300000.0
2007-03-28 19:44:00,1.6532,1.6533,1.6529,1.6533,136300000.0
2007-03-28 19:45:00,1.6532,1.6533,1.6529,1.6532,136300000.0
2007-03-28 19:46:00,1.6531,1.6532,1.653,1.6531,136300000.0
2007-03-28 19:47:00,1.6532,1.6532,1.6529,1.6532,136300000.0
2007-03-28 19:48:00,1.6533,1.6533,1.6531,1.6532,136300000.0
2007-03-28 19:49:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-03-28 19:50:00,1.653,1.653,1.6529,1.653,136300000.0
2007-03-28 19:51:00,1.6529,1.6533,1.6529,1.6532,136300000.0
2007-03-28 19:52:00,1.6531,1.6532,1.653,1.6532,136300000.0
2007-03-28 19:53:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2007-03-28 19:54:00,1.653,1.6533,1.653,1.6533,136300000.0
2007-03-28 19:55:00,1.6534,1.6535,1.6534,1.6534,136300000.0
2007-03-28 19:56:00,1.6535,1.6538,1.6535,1.6538,136300000.0
2007-03-28 19:57:00,1.6537,1.6537,1.6536,1.6536,136300000.0
2007-03-28 19:58:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2007-03-28 19:59:00,1.6536,1.6536,1.6532,1.6532,136300000.0
2007-03-28 20:00:00,1.6533,1.6534,1.6531,1.6531,136300000.0
2007-03-28 20:01:00,1.653,1.6533,1.653,1.6532,136300000.0
2007-03-28 20:02:00,1.6534,1.6535,1.6532,1.6532,136300000.0
2007-03-28 20:03:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-03-28 20:04:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-03-28 20:05:00,1.6533,1.6533,1.6529,1.653,136300000.0
2007-03-28 20:06:00,1.6528,1.6529,1.6526,1.6527,136300000.0
2007-03-28 20:08:00,1.6526,1.653,1.6526,1.653,136300000.0
2007-03-28 20:09:00,1.6531,1.6531,1.6531,1.6531,136300000.0
2007-03-28 20:10:00,1.653,1.6531,1.653,1.6531,136300000.0
2007-03-28 20:11:00,1.653,1.6531,1.653,1.653,136300000.0
2007-03-28 20:12:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2007-03-28 20:13:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2007-03-28 20:15:00,1.6531,1.6533,1.6529,1.6529,136300000.0
2007-03-28 20:16:00,1.653,1.6531,1.6529,1.6531,136300000.0
2007-03-28 20:17:00,1.653,1.6533,1.6528,1.6533,136300000.0
2007-03-28 20:18:00,1.6532,1.6533,1.6528,1.6528,136300000.0
2007-03-28 20:19:00,1.6529,1.653,1.6527,1.6527,136300000.0
2007-03-28 20:20:00,1.6528,1.6529,1.6525,1.6525,136300000.0
2007-03-28 20:21:00,1.6523,1.6526,1.6523,1.6526,136300000.0
2007-03-28 20:22:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2007-03-28 20:23:00,1.6526,1.6528,1.6525,1.6528,136300000.0
2007-03-28 20:24:00,1.6527,1.6531,1.6526,1.653,136300000.0
2007-03-28 20:25:00,1.6529,1.6533,1.6529,1.6532,136300000.0
2007-03-28 20:26:00,1.6533,1.6533,1.6529,1.653,136300000.0
2007-03-28 20:27:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-28 20:28:00,1.6527,1.653,1.6526,1.653,136300000.0
2007-03-28 20:29:00,1.6529,1.653,1.6528,1.653,136300000.0
2007-03-28 20:30:00,1.6531,1.6532,1.653,1.6532,136300000.0
2007-03-28 20:31:00,1.6533,1.6533,1.6529,1.6529,136300000.0
2007-03-28 20:32:00,1.653,1.6531,1.6525,1.6529,136300000.0
2007-03-28 20:33:00,1.6527,1.6529,1.6526,1.6528,136300000.0
2007-03-28 20:34:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-28 20:35:00,1.6527,1.6529,1.6524,1.6524,136300000.0
2007-03-28 20:36:00,1.6525,1.6528,1.6524,1.6527,136300000.0
2007-03-28 20:37:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-28 20:38:00,1.6529,1.653,1.6526,1.6529,136300000.0
2007-03-28 20:39:00,1.653,1.6532,1.6529,1.653,136300000.0
2007-03-28 20:40:00,1.6529,1.653,1.6527,1.6528,136300000.0
2007-03-28 20:41:00,1.6529,1.6529,1.6527,1.6528,136300000.0
2007-03-28 20:42:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2007-03-28 20:43:00,1.6527,1.6528,1.6527,1.6528,136300000.0
2007-03-28 20:44:00,1.6527,1.6529,1.6526,1.6528,136300000.0
2007-03-28 20:45:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-28 20:46:00,1.6529,1.653,1.6527,1.653,136300000.0
2007-03-28 20:47:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-03-28 20:48:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2007-03-28 20:49:00,1.6527,1.6534,1.6527,1.6534,136300000.0
2007-03-28 20:50:00,1.6535,1.6537,1.6534,1.6537,136300000.0
2007-03-28 20:51:00,1.6536,1.6537,1.6532,1.6536,136300000.0
2007-03-28 20:52:00,1.6535,1.6536,1.6534,1.6536,136300000.0
2007-03-28 20:53:00,1.6535,1.6536,1.6533,1.6533,136300000.0
2007-03-28 20:54:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-03-28 20:55:00,1.6535,1.6535,1.6533,1.6534,136300000.0
2007-03-28 20:56:00,1.6533,1.6534,1.6532,1.6534,136300000.0
2007-03-28 20:57:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2007-03-28 20:58:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2007-03-28 20:59:00,1.6538,1.654,1.6537,1.6538,136300000.0
2007-03-28 21:00:00,1.6537,1.6539,1.6537,1.6539,136300000.0
2007-03-28 21:01:00,1.654,1.654,1.6537,1.6537,136300000.0
2007-03-28 21:02:00,1.6536,1.6541,1.6535,1.6539,136300000.0
2007-03-28 21:03:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2007-03-28 21:04:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2007-03-28 21:05:00,1.6533,1.6535,1.6533,1.6533,136300000.0
2007-03-28 21:06:00,1.6534,1.6535,1.6532,1.6533,136300000.0
2007-03-28 21:07:00,1.6532,1.6535,1.6531,1.6533,136300000.0
2007-03-28 21:08:00,1.6534,1.6535,1.653,1.6531,136300000.0
2007-03-28 21:09:00,1.653,1.6533,1.653,1.6532,136300000.0
2007-03-28 21:10:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2007-03-28 21:11:00,1.6529,1.653,1.6529,1.653,136300000.0
2007-03-28 21:12:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2007-03-28 21:13:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2007-03-28 21:14:00,1.6533,1.6536,1.6533,1.6535,136300000.0
2007-03-28 21:15:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2007-03-28 21:16:00,1.6535,1.6537,1.6535,1.6536,136300000.0
2007-03-28 21:17:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2007-03-28 21:18:00,1.6534,1.6536,1.6534,1.6535,136300000.0
2007-03-28 21:19:00,1.6534,1.6536,1.6533,1.6534,136300000.0
2007-03-28 21:20:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2007-03-28 21:21:00,1.6536,1.6537,1.6536,1.6537,136300000.0
2007-03-28 21:22:00,1.6538,1.6538,1.6536,1.6536,136300000.0
2007-03-28 21:23:00,1.6537,1.6539,1.6536,1.6539,136300000.0
2007-03-28 21:24:00,1.6538,1.6539,1.6536,1.6536,136300000.0
2007-03-28 21:25:00,1.6535,1.6537,1.6535,1.6537,136300000.0
2007-03-28 21:26:00,1.6538,1.6538,1.6534,1.6535,136300000.0
2007-03-28 21:27:00,1.6536,1.6536,1.6531,1.6532,136300000.0
2007-03-28 21:28:00,1.6531,1.6532,1.6527,1.6528,136300000.0
2007-03-28 21:29:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2007-03-28 21:30:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2007-03-28 21:31:00,1.6528,1.6529,1.6525,1.6526,136300000.0
2007-03-28 21:32:00,1.6525,1.6529,1.6525,1.6527,136300000.0
2007-03-28 21:33:00,1.6528,1.6531,1.6528,1.653,136300000.0
2007-03-28 21:34:00,1.6529,1.6538,1.6529,1.6536,136300000.0
2007-03-28 21:35:00,1.6538,1.6538,1.6533,1.6533,136300000.0
2007-03-28 21:36:00,1.6534,1.6535,1.6533,1.6535,136300000.0
2007-03-28 21:37:00,1.6534,1.6535,1.6533,1.6533,136300000.0
2007-03-28 21:38:00,1.6532,1.6533,1.6531,1.6531,136300000.0
2007-03-28 21:39:00,1.6532,1.6534,1.6532,1.6533,136300000.0
2007-03-28 21:40:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2007-03-28 21:41:00,1.6533,1.6534,1.6532,1.6533,136300000.0
2007-03-28 21:42:00,1.6534,1.6535,1.6534,1.6535,136300000.0
2007-03-28 21:43:00,1.6534,1.6536,1.6534,1.6536,136300000.0
2007-03-28 21:44:00,1.6535,1.6536,1.6533,1.6533,136300000.0
2007-03-28 21:45:00,1.6534,1.6534,1.6532,1.6532,136300000.0
2007-03-28 21:46:00,1.6531,1.6531,1.653,1.6531,136300000.0
2007-03-28 21:48:00,1.6529,1.6531,1.6529,1.653,136300000.0
2007-03-28 21:49:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2007-03-28 21:50:00,1.653,1.653,1.6529,1.653,136300000.0
2007-03-28 21:51:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2007-03-28 21:52:00,1.6528,1.6528,1.6527,1.6528,136300000.0
2007-03-28 21:53:00,1.6527,1.6528,1.6526,1.6526,136300000.0
2007-03-28 21:54:00,1.6527,1.6528,1.6525,1.6528,136300000.0
2007-03-28 21:55:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2007-03-28 21:56:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-28 21:57:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-03-28 21:58:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 21:59:00,1.6528,1.6531,1.6527,1.6529,136300000.0
2007-03-28 22:00:00,1.6531,1.6532,1.6531,1.6532,136300000.0
2007-03-28 22:01:00,1.653,1.6532,1.6529,1.6531,136300000.0
2007-03-28 22:02:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-03-28 22:04:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-28 22:05:00,1.653,1.6531,1.6529,1.6529,136300000.0
2007-03-28 22:06:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-28 22:07:00,1.6531,1.6531,1.653,1.6531,136300000.0
2007-03-28 22:08:00,1.653,1.6531,1.6529,1.653,136300000.0
2007-03-28 22:09:00,1.6531,1.6532,1.653,1.6531,136300000.0
2007-03-28 22:10:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-03-28 22:11:00,1.6531,1.6533,1.653,1.6532,136300000.0
2007-03-28 22:12:00,1.653,1.6531,1.6529,1.6531,136300000.0
2007-03-28 22:14:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-28 22:15:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-28 22:17:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-28 22:18:00,1.6529,1.653,1.6528,1.6528,136300000.0
2007-03-28 22:19:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-03-28 22:20:00,1.6526,1.6528,1.6526,1.6527,136300000.0
2007-03-28 22:21:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-28 22:22:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-28 22:23:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 22:24:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-28 22:25:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-28 22:26:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-28 22:27:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-28 22:29:00,1.6525,1.6525,1.6523,1.6523,136300000.0
2007-03-28 22:30:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-28 22:31:00,1.6525,1.6526,1.6524,1.6526,136300000.0
2007-03-28 22:32:00,1.6527,1.653,1.6527,1.6529,136300000.0
2007-03-28 22:33:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 22:35:00,1.6528,1.6528,1.6527,1.6527,136300000.0
2007-03-28 22:36:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-28 22:37:00,1.653,1.653,1.653,1.653,136300000.0
2007-03-28 22:38:00,1.6528,1.6528,1.6525,1.6526,136300000.0
2007-03-28 22:39:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2007-03-28 22:40:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-28 22:41:00,1.6529,1.6529,1.6525,1.6526,136300000.0
2007-03-28 22:42:00,1.6525,1.6526,1.6524,1.6524,136300000.0
2007-03-28 22:43:00,1.6525,1.6526,1.6525,1.6526,136300000.0
2007-03-28 22:45:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2007-03-28 22:47:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-28 22:48:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-28 22:49:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-28 22:50:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2007-03-28 22:51:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-03-28 22:52:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-28 22:53:00,1.6526,1.6529,1.6526,1.6527,136300000.0
2007-03-28 22:54:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-03-28 22:57:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2007-03-28 22:58:00,1.6524,1.6526,1.6523,1.6525,136300000.0
2007-03-28 22:59:00,1.6523,1.6524,1.6523,1.6524,136300000.0
2007-03-28 23:01:00,1.6525,1.6525,1.6523,1.6525,136300000.0
2007-03-28 23:02:00,1.6527,1.6528,1.6524,1.6525,136300000.0
2007-03-28 23:05:00,1.6528,1.6529,1.6526,1.6528,136300000.0
2007-03-28 23:06:00,1.6529,1.6534,1.6529,1.6532,136300000.0
2007-03-28 23:07:00,1.6531,1.6531,1.6529,1.6531,136300000.0
2007-03-28 23:08:00,1.6532,1.6532,1.6532,1.6532,136300000.0
2007-03-28 23:09:00,1.6533,1.6535,1.6533,1.6534,136300000.0
2007-03-28 23:10:00,1.6535,1.6535,1.653,1.653,136300000.0
2007-03-28 23:11:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2007-03-28 23:12:00,1.6535,1.6535,1.6535,1.6535,136300000.0
2007-03-28 23:13:00,1.6536,1.6538,1.6535,1.6536,136300000.0
2007-03-28 23:14:00,1.6537,1.6537,1.6533,1.6536,136300000.0
2007-03-28 23:15:00,1.6537,1.654,1.6537,1.6539,136300000.0
2007-03-28 23:16:00,1.654,1.654,1.6538,1.6539,136300000.0
2007-03-28 23:17:00,1.6541,1.6541,1.6539,1.6541,136300000.0
2007-03-28 23:18:00,1.654,1.6541,1.6539,1.6539,136300000.0
2007-03-28 23:19:00,1.654,1.654,1.6537,1.6539,136300000.0
2007-03-28 23:20:00,1.6538,1.6539,1.6537,1.6538,136300000.0
2007-03-28 23:21:00,1.6539,1.6539,1.6538,1.6539,136300000.0
2007-03-28 23:22:00,1.6538,1.6538,1.6537,1.6537,136300000.0
2007-03-28 23:23:00,1.6536,1.6538,1.6535,1.6535,136300000.0
2007-03-28 23:24:00,1.6536,1.6536,1.6536,1.6536,136300000.0
2007-03-28 23:26:00,1.6534,1.6534,1.6529,1.6529,136300000.0
2007-03-28 23:27:00,1.6528,1.6529,1.6525,1.6525,136300000.0
2007-03-28 23:29:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-28 23:30:00,1.6525,1.6526,1.6522,1.6524,136300000.0
2007-03-28 23:31:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-03-28 23:32:00,1.6517,1.6522,1.6517,1.6518,136300000.0
2007-03-28 23:33:00,1.652,1.6524,1.6519,1.6522,136300000.0
2007-03-28 23:34:00,1.6521,1.6521,1.652,1.6521,136300000.0
2007-03-28 23:35:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-03-28 23:36:00,1.6522,1.6522,1.652,1.6522,136300000.0
2007-03-28 23:38:00,1.6518,1.652,1.6517,1.6518,136300000.0
2007-03-28 23:39:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2007-03-28 23:40:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-28 23:41:00,1.6515,1.6518,1.6515,1.6518,136300000.0
2007-03-28 23:42:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2007-03-28 23:43:00,1.6518,1.6519,1.6516,1.6517,136300000.0
2007-03-28 23:45:00,1.6516,1.652,1.6516,1.6518,136300000.0
2007-03-28 23:46:00,1.652,1.652,1.6516,1.6519,136300000.0
2007-03-28 23:47:00,1.6517,1.6519,1.6515,1.6519,136300000.0
2007-03-28 23:49:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2007-03-28 23:50:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-03-28 23:52:00,1.653,1.653,1.653,1.653,136300000.0
2007-03-28 23:53:00,1.6528,1.6528,1.6523,1.6524,136300000.0
2007-03-28 23:55:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-03-29 00:00:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2007-03-29 00:01:00,1.652,1.652,1.652,1.652,136300000.0
2007-03-29 00:04:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-03-29 00:05:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2007-03-29 00:08:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-03-29 00:09:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2007-03-29 00:10:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2007-03-29 00:11:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-03-29 00:12:00,1.6523,1.6525,1.6523,1.6525,136300000.0
2007-03-29 00:13:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-03-29 00:14:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-29 00:15:00,1.6523,1.6523,1.6523,1.6523,136300000.0
2007-03-29 00:16:00,1.6522,1.6522,1.6522,1.6522,136300000.0
2007-03-29 00:17:00,1.6521,1.6522,1.6518,1.6519,136300000.0
2007-03-29 00:18:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-03-29 00:19:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2007-03-29 00:20:00,1.652,1.652,1.6518,1.6518,136300000.0
2007-03-29 00:21:00,1.6519,1.6521,1.6518,1.6518,136300000.0
2007-03-29 00:23:00,1.6519,1.6519,1.6517,1.6518,136300000.0
2007-03-29 00:24:00,1.6519,1.652,1.6519,1.652,136300000.0
2007-03-29 00:25:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-29 00:26:00,1.6519,1.652,1.6515,1.652,136300000.0
2007-03-29 00:27:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-29 00:28:00,1.652,1.652,1.6518,1.6518,136300000.0
2007-03-29 00:34:00,1.652,1.652,1.6516,1.6516,136300000.0
2007-03-29 00:35:00,1.6518,1.6518,1.6516,1.6518,136300000.0
2007-03-29 00:36:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-29 00:40:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2007-03-29 00:42:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2007-03-29 00:43:00,1.6516,1.6518,1.6515,1.6518,136300000.0
2007-03-29 00:44:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2007-03-29 00:45:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2007-03-29 00:46:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2007-03-29 00:47:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-29 00:48:00,1.6518,1.6521,1.6518,1.6519,136300000.0
2007-03-29 00:50:00,1.6518,1.6521,1.6518,1.652,136300000.0
2007-03-29 00:51:00,1.6519,1.6522,1.6519,1.6519,136300000.0
2007-03-29 00:53:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-29 00:54:00,1.6519,1.652,1.6519,1.652,136300000.0
2007-03-29 00:55:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-29 00:56:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-29 00:57:00,1.6518,1.652,1.6518,1.652,136300000.0
2007-03-29 00:58:00,1.6521,1.6521,1.652,1.6521,136300000.0
2007-03-29 00:59:00,1.652,1.652,1.652,1.652,136300000.0
2007-03-29 01:00:00,1.6519,1.6519,1.6518,1.6519,136300000.0
2007-03-29 01:01:00,1.652,1.652,1.6518,1.6518,136300000.0
2007-03-29 01:02:00,1.6519,1.652,1.6516,1.6517,136300000.0
2007-03-29 01:03:00,1.6518,1.652,1.6518,1.652,136300000.0
2007-03-29 01:04:00,1.6522,1.6522,1.6519,1.652,136300000.0
2007-03-29 01:05:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2007-03-29 01:06:00,1.6522,1.6524,1.6519,1.6519,136300000.0
2007-03-29 01:07:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2007-03-29 01:08:00,1.6524,1.6525,1.6523,1.6523,136300000.0
2007-03-29 01:09:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-29 01:10:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2007-03-29 01:11:00,1.6524,1.6525,1.6523,1.6523,136300000.0
2007-03-29 01:12:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2007-03-29 01:13:00,1.6523,1.6524,1.6521,1.6523,136300000.0
2007-03-29 01:14:00,1.6524,1.6525,1.6522,1.6523,136300000.0
2007-03-29 01:15:00,1.6522,1.6524,1.6519,1.652,136300000.0
2007-03-29 01:16:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-29 01:17:00,1.6519,1.6519,1.6515,1.6515,136300000.0
2007-03-29 01:18:00,1.6512,1.6514,1.6511,1.6511,136300000.0
2007-03-29 01:19:00,1.651,1.6512,1.6508,1.6509,136300000.0
2007-03-29 01:20:00,1.651,1.6512,1.651,1.6511,136300000.0
2007-03-29 01:21:00,1.6513,1.6513,1.6512,1.6513,136300000.0
2007-03-29 01:22:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2007-03-29 01:23:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2007-03-29 01:24:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2007-03-29 01:25:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2007-03-29 01:27:00,1.6512,1.6512,1.651,1.651,136300000.0
2007-03-29 01:28:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2007-03-29 01:29:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2007-03-29 01:30:00,1.651,1.651,1.6509,1.6509,136300000.0
2007-03-29 01:31:00,1.6508,1.651,1.6508,1.6509,136300000.0
2007-03-29 01:32:00,1.6512,1.6512,1.6508,1.6509,136300000.0
2007-03-29 01:33:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2007-03-29 01:34:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2007-03-29 01:35:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2007-03-29 01:36:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-03-29 01:37:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2007-03-29 01:38:00,1.6508,1.651,1.6508,1.651,136300000.0
2007-03-29 01:39:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-03-29 01:40:00,1.651,1.651,1.6508,1.651,136300000.0
2007-03-29 01:41:00,1.6509,1.651,1.6508,1.6508,136300000.0
2007-03-29 01:42:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2007-03-29 01:43:00,1.6506,1.6506,1.6503,1.6505,136300000.0
2007-03-29 01:44:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-03-29 01:45:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2007-03-29 01:46:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-03-29 01:47:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-03-29 01:48:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2007-03-29 01:49:00,1.6506,1.6506,1.6502,1.6504,136300000.0
2007-03-29 01:50:00,1.6505,1.6505,1.6501,1.6501,136300000.0
2007-03-29 01:51:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2007-03-29 01:52:00,1.6502,1.6503,1.6501,1.6503,136300000.0
2007-03-29 01:53:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-29 01:54:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2007-03-29 01:55:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-03-29 01:56:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-29 01:57:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-03-29 01:58:00,1.6499,1.6501,1.6497,1.6498,136300000.0
2007-03-29 01:59:00,1.6499,1.65,1.6498,1.6498,136300000.0
2007-03-29 02:00:00,1.6497,1.6498,1.6496,1.6497,136300000.0
2007-03-29 02:01:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-03-29 02:02:00,1.6497,1.6497,1.6493,1.6493,136300000.0
2007-03-29 02:03:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2007-03-29 02:04:00,1.6497,1.6498,1.6495,1.6497,136300000.0
2007-03-29 02:05:00,1.6498,1.6504,1.6498,1.6504,136300000.0
2007-03-29 02:06:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2007-03-29 02:07:00,1.6505,1.6507,1.6503,1.6505,136300000.0
2007-03-29 02:08:00,1.6506,1.651,1.6506,1.6506,136300000.0
2007-03-29 02:09:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2007-03-29 02:10:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2007-03-29 02:11:00,1.6506,1.6508,1.6505,1.6506,136300000.0
2007-03-29 02:12:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-29 02:13:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-29 02:14:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2007-03-29 02:15:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2007-03-29 02:16:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2007-03-29 02:17:00,1.6504,1.6504,1.65,1.6503,136300000.0
2007-03-29 02:18:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-03-29 02:19:00,1.6505,1.6507,1.6504,1.6504,136300000.0
2007-03-29 02:20:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2007-03-29 02:21:00,1.6505,1.6506,1.6504,1.6505,136300000.0
2007-03-29 02:22:00,1.6504,1.6505,1.6501,1.6503,136300000.0
2007-03-29 02:23:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-29 02:24:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-29 02:25:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2007-03-29 02:26:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-29 02:27:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-03-29 02:28:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2007-03-29 02:29:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2007-03-29 02:30:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2007-03-29 02:31:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-03-29 02:32:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2007-03-29 02:33:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2007-03-29 02:34:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2007-03-29 02:35:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2007-03-29 02:36:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-29 02:37:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-03-29 02:39:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2007-03-29 02:40:00,1.6505,1.6509,1.6505,1.6508,136300000.0
2007-03-29 02:41:00,1.6507,1.6507,1.65,1.6501,136300000.0
2007-03-29 02:42:00,1.65,1.6503,1.6497,1.6497,136300000.0
2007-03-29 02:43:00,1.6495,1.6495,1.6491,1.6492,136300000.0
2007-03-29 02:44:00,1.6491,1.6496,1.6491,1.6493,136300000.0
2007-03-29 02:45:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-29 02:46:00,1.6494,1.6496,1.6493,1.6494,136300000.0
2007-03-29 02:47:00,1.6495,1.6497,1.6494,1.6496,136300000.0
2007-03-29 02:48:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2007-03-29 02:49:00,1.6497,1.6502,1.6497,1.6501,136300000.0
2007-03-29 02:50:00,1.6499,1.6502,1.6499,1.6502,136300000.0
2007-03-29 02:51:00,1.6503,1.6503,1.65,1.6502,136300000.0
2007-03-29 02:52:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2007-03-29 02:53:00,1.65,1.6502,1.6499,1.6502,136300000.0
2007-03-29 02:54:00,1.6503,1.6508,1.6503,1.6507,136300000.0
2007-03-29 02:55:00,1.6506,1.6507,1.6502,1.6502,136300000.0
2007-03-29 02:56:00,1.6503,1.6503,1.6499,1.6501,136300000.0
2007-03-29 02:57:00,1.6502,1.6505,1.6501,1.6504,136300000.0
2007-03-29 02:58:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-29 02:59:00,1.6501,1.6503,1.65,1.65,136300000.0
2007-03-29 03:00:00,1.6499,1.6501,1.6497,1.6497,136300000.0
2007-03-29 03:01:00,1.6499,1.6503,1.6498,1.6503,136300000.0
2007-03-29 03:02:00,1.6502,1.6503,1.65,1.6501,136300000.0
2007-03-29 03:03:00,1.6499,1.6501,1.6495,1.6496,136300000.0
2007-03-29 03:04:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-29 03:05:00,1.6497,1.6501,1.6497,1.6501,136300000.0
2007-03-29 03:06:00,1.6502,1.6503,1.65,1.6502,136300000.0
2007-03-29 03:07:00,1.6503,1.6507,1.6502,1.6507,136300000.0
2007-03-29 03:08:00,1.6506,1.6507,1.6504,1.6504,136300000.0
2007-03-29 03:09:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-03-29 03:10:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-03-29 03:11:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-29 03:12:00,1.6503,1.6504,1.6501,1.6501,136300000.0
2007-03-29 03:13:00,1.65,1.6502,1.65,1.6502,136300000.0
2007-03-29 03:14:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2007-03-29 03:15:00,1.6503,1.6503,1.6499,1.6499,136300000.0
2007-03-29 03:16:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2007-03-29 03:17:00,1.65,1.65,1.6499,1.65,136300000.0
2007-03-29 03:19:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-29 03:20:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-29 03:21:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2007-03-29 03:22:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2007-03-29 03:23:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2007-03-29 03:24:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2007-03-29 03:25:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-03-29 03:26:00,1.6496,1.6498,1.6495,1.6496,136300000.0
2007-03-29 03:27:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2007-03-29 03:28:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2007-03-29 03:29:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-29 03:30:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2007-03-29 03:31:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2007-03-29 03:32:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-29 03:33:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-03-29 03:34:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-03-29 03:35:00,1.6497,1.6498,1.6495,1.6495,136300000.0
2007-03-29 03:36:00,1.6496,1.6496,1.6491,1.6493,136300000.0
2007-03-29 03:37:00,1.6494,1.6497,1.6491,1.6491,136300000.0
2007-03-29 03:38:00,1.649,1.6495,1.649,1.6492,136300000.0
2007-03-29 03:39:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2007-03-29 03:40:00,1.6493,1.6496,1.6493,1.6494,136300000.0
2007-03-29 03:41:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2007-03-29 03:42:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2007-03-29 03:43:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2007-03-29 03:44:00,1.6498,1.65,1.6497,1.6499,136300000.0
2007-03-29 03:45:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-29 03:46:00,1.65,1.65,1.65,1.65,136300000.0
2007-03-29 03:47:00,1.6501,1.6505,1.6501,1.6503,136300000.0
2007-03-29 03:48:00,1.6504,1.651,1.6504,1.6507,136300000.0
2007-03-29 03:49:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2007-03-29 03:50:00,1.6505,1.6507,1.6504,1.6505,136300000.0
2007-03-29 03:51:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2007-03-29 03:52:00,1.6505,1.6507,1.6503,1.6504,136300000.0
2007-03-29 03:53:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2007-03-29 03:55:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-29 03:56:00,1.6505,1.6505,1.6502,1.6503,136300000.0
2007-03-29 03:57:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2007-03-29 03:58:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-29 03:59:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-29 04:00:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2007-03-29 04:01:00,1.6508,1.6508,1.6504,1.6505,136300000.0
2007-03-29 04:02:00,1.6504,1.6506,1.6504,1.6505,136300000.0
2007-03-29 04:03:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-29 04:04:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-03-29 04:05:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-29 04:06:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-03-29 04:08:00,1.6503,1.6506,1.6503,1.6505,136300000.0
2007-03-29 04:09:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2007-03-29 04:10:00,1.6505,1.6506,1.6503,1.6505,136300000.0
2007-03-29 04:11:00,1.6506,1.6508,1.6505,1.6505,136300000.0
2007-03-29 04:13:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2007-03-29 04:14:00,1.6505,1.6507,1.6504,1.6506,136300000.0
2007-03-29 04:15:00,1.6505,1.6506,1.6504,1.6505,136300000.0
2007-03-29 04:16:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2007-03-29 04:17:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-03-29 04:18:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-03-29 04:19:00,1.6501,1.6502,1.65,1.6502,136300000.0
2007-03-29 04:20:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-29 04:22:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-29 04:23:00,1.6501,1.6501,1.6497,1.6499,136300000.0
2007-03-29 04:24:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-03-29 04:25:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2007-03-29 04:26:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-03-29 04:27:00,1.6499,1.6502,1.6499,1.6501,136300000.0
2007-03-29 04:28:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2007-03-29 04:29:00,1.6501,1.6502,1.6499,1.65,136300000.0
2007-03-29 04:30:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-29 04:31:00,1.6499,1.65,1.6497,1.65,136300000.0
2007-03-29 04:32:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-29 04:34:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-03-29 04:35:00,1.6502,1.6503,1.65,1.6502,136300000.0
2007-03-29 04:36:00,1.6501,1.6503,1.65,1.6502,136300000.0
2007-03-29 04:38:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2007-03-29 04:39:00,1.65,1.65,1.65,1.65,136300000.0
2007-03-29 04:42:00,1.6499,1.6501,1.6499,1.65,136300000.0
2007-03-29 04:43:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-03-29 04:44:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-03-29 04:46:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-03-29 04:47:00,1.65,1.65,1.65,1.65,136300000.0
2007-03-29 04:49:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-03-29 04:50:00,1.6504,1.6504,1.6501,1.6503,136300000.0
2007-03-29 04:52:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-03-29 04:54:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-03-29 04:55:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-03-29 04:56:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-29 04:57:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-03-29 04:58:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-29 05:00:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-03-29 05:01:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-03-29 05:02:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-03-29 05:03:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-03-29 05:04:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2007-03-29 05:05:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-03-29 05:06:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-03-29 05:07:00,1.6505,1.6508,1.6505,1.6506,136300000.0
2007-03-29 05:08:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2007-03-29 05:09:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2007-03-29 05:10:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-29 05:11:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-03-29 05:12:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-29 05:13:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-29 05:14:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-03-29 05:15:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-03-29 05:16:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-03-29 05:17:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-29 05:18:00,1.6504,1.6505,1.6503,1.6505,136300000.0
2007-03-29 05:19:00,1.6504,1.6506,1.6503,1.6503,136300000.0
2007-03-29 05:20:00,1.6504,1.6504,1.6503,1.6504,136300000.0
2007-03-29 05:21:00,1.6505,1.6509,1.6505,1.6506,136300000.0
2007-03-29 05:22:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-29 05:23:00,1.6506,1.6508,1.6505,1.6507,136300000.0
2007-03-29 05:24:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2007-03-29 05:25:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2007-03-29 05:26:00,1.651,1.651,1.6509,1.6509,136300000.0
2007-03-29 05:27:00,1.651,1.651,1.6509,1.6509,136300000.0
2007-03-29 05:28:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2007-03-29 05:29:00,1.6509,1.651,1.6508,1.651,136300000.0
2007-03-29 05:30:00,1.6509,1.6511,1.6509,1.6509,136300000.0
2007-03-29 05:31:00,1.651,1.6514,1.651,1.6512,136300000.0
2007-03-29 05:32:00,1.6513,1.6514,1.6511,1.6511,136300000.0
2007-03-29 05:33:00,1.651,1.6511,1.6509,1.6511,136300000.0
2007-03-29 05:34:00,1.651,1.6511,1.651,1.6511,136300000.0
2007-03-29 05:35:00,1.6513,1.6515,1.6512,1.6513,136300000.0
2007-03-29 05:36:00,1.6512,1.6515,1.6511,1.6512,136300000.0
2007-03-29 05:37:00,1.6511,1.6514,1.651,1.6514,136300000.0
2007-03-29 05:38:00,1.6516,1.6518,1.6515,1.6518,136300000.0
2007-03-29 05:39:00,1.6517,1.6522,1.6517,1.652,136300000.0
2007-03-29 05:40:00,1.6521,1.6526,1.652,1.6524,136300000.0
2007-03-29 05:41:00,1.6525,1.6526,1.6514,1.6515,136300000.0
2007-03-29 05:42:00,1.6516,1.6519,1.6515,1.6515,136300000.0
2007-03-29 05:43:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2007-03-29 05:44:00,1.6516,1.6516,1.6513,1.6514,136300000.0
2007-03-29 05:45:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2007-03-29 05:47:00,1.6516,1.6517,1.6514,1.6514,136300000.0
2007-03-29 05:48:00,1.6513,1.6515,1.6513,1.6513,136300000.0
2007-03-29 05:49:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2007-03-29 05:50:00,1.6514,1.6515,1.6512,1.6512,136300000.0
2007-03-29 05:51:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2007-03-29 05:52:00,1.6511,1.6515,1.6511,1.6515,136300000.0
2007-03-29 05:53:00,1.6514,1.6515,1.6513,1.6515,136300000.0
2007-03-29 05:54:00,1.6514,1.6514,1.6511,1.6512,136300000.0
2007-03-29 05:55:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2007-03-29 05:56:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2007-03-29 05:57:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2007-03-29 05:58:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2007-03-29 05:59:00,1.6515,1.6516,1.6514,1.6515,136300000.0
2007-03-29 06:00:00,1.6516,1.6516,1.6514,1.6514,136300000.0
2007-03-29 06:01:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2007-03-29 06:02:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2007-03-29 06:03:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2007-03-29 06:04:00,1.6514,1.6515,1.6512,1.6513,136300000.0
2007-03-29 06:05:00,1.6514,1.6514,1.6512,1.6513,136300000.0
2007-03-29 06:06:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-03-29 06:07:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-03-29 06:08:00,1.6513,1.6514,1.651,1.651,136300000.0
2007-03-29 06:09:00,1.6511,1.6511,1.651,1.6511,136300000.0
2007-03-29 06:10:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2007-03-29 06:11:00,1.6513,1.6515,1.6512,1.6514,136300000.0
2007-03-29 06:12:00,1.6515,1.6515,1.6512,1.6512,136300000.0
2007-03-29 06:13:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2007-03-29 06:14:00,1.6514,1.6514,1.6511,1.6511,136300000.0
2007-03-29 06:15:00,1.651,1.6512,1.6505,1.6506,136300000.0
2007-03-29 06:16:00,1.6505,1.6505,1.6502,1.6504,136300000.0
2007-03-29 06:17:00,1.6503,1.6503,1.6492,1.6495,136300000.0
2007-03-29 06:18:00,1.6496,1.6496,1.649,1.6494,136300000.0
2007-03-29 06:19:00,1.6493,1.6496,1.6493,1.6496,136300000.0
2007-03-29 06:20:00,1.6497,1.6501,1.6495,1.65,136300000.0
2007-03-29 06:21:00,1.6501,1.6503,1.6498,1.6501,136300000.0
2007-03-29 06:22:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2007-03-29 06:23:00,1.6496,1.6496,1.6494,1.6495,136300000.0
2007-03-29 06:24:00,1.6493,1.6495,1.6492,1.6492,136300000.0
2007-03-29 06:25:00,1.6493,1.6497,1.6493,1.6494,136300000.0
2007-03-29 06:26:00,1.6493,1.6493,1.6489,1.6491,136300000.0
2007-03-29 06:27:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-03-29 06:28:00,1.6491,1.6494,1.6491,1.6492,136300000.0
2007-03-29 06:29:00,1.6493,1.6496,1.6492,1.6494,136300000.0
2007-03-29 06:30:00,1.6495,1.6496,1.649,1.649,136300000.0
2007-03-29 06:32:00,1.6491,1.6492,1.649,1.649,136300000.0
2007-03-29 06:33:00,1.6491,1.6492,1.649,1.649,136300000.0
2007-03-29 06:34:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2007-03-29 06:35:00,1.6492,1.6495,1.6491,1.6495,136300000.0
2007-03-29 06:36:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2007-03-29 06:37:00,1.6495,1.6495,1.6493,1.6495,136300000.0
2007-03-29 06:38:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2007-03-29 06:39:00,1.6496,1.6496,1.6494,1.6496,136300000.0
2007-03-29 06:40:00,1.6497,1.6499,1.6494,1.6495,136300000.0
2007-03-29 06:41:00,1.6494,1.6496,1.6493,1.6496,136300000.0
2007-03-29 06:42:00,1.6495,1.6496,1.6494,1.6495,136300000.0
2007-03-29 06:43:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-29 06:44:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2007-03-29 06:45:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-29 06:46:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2007-03-29 06:47:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2007-03-29 06:48:00,1.6497,1.6498,1.6493,1.6493,136300000.0
2007-03-29 06:49:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-03-29 06:50:00,1.6497,1.6498,1.6495,1.6495,136300000.0
2007-03-29 06:51:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2007-03-29 06:52:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2007-03-29 06:53:00,1.6494,1.6495,1.6492,1.6494,136300000.0
2007-03-29 06:54:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2007-03-29 06:55:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-29 06:56:00,1.6494,1.6496,1.6493,1.6493,136300000.0
2007-03-29 06:57:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-03-29 06:58:00,1.6492,1.6492,1.649,1.649,136300000.0
2007-03-29 06:59:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2007-03-29 07:00:00,1.6492,1.6492,1.649,1.649,136300000.0
2007-03-29 07:01:00,1.6491,1.6494,1.6491,1.6493,136300000.0
2007-03-29 07:02:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-29 07:03:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2007-03-29 07:04:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-03-29 07:06:00,1.6493,1.6496,1.6493,1.6495,136300000.0
2007-03-29 07:07:00,1.6496,1.6497,1.6495,1.6495,136300000.0
2007-03-29 07:08:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-03-29 07:09:00,1.6495,1.6496,1.6494,1.6494,136300000.0
2007-03-29 07:10:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2007-03-29 07:11:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2007-03-29 07:12:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-03-29 07:14:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2007-03-29 07:15:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2007-03-29 07:16:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-29 07:17:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-29 07:18:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-29 07:19:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-03-29 07:20:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-03-29 07:21:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2007-03-29 07:22:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-29 07:23:00,1.6498,1.6499,1.6496,1.6496,136300000.0
2007-03-29 07:24:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2007-03-29 07:25:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-29 07:26:00,1.6499,1.6501,1.6499,1.6499,136300000.0
2007-03-29 07:27:00,1.65,1.65,1.6497,1.6498,136300000.0
2007-03-29 07:28:00,1.6497,1.6499,1.6497,1.6498,136300000.0
2007-03-29 07:29:00,1.6499,1.65,1.6498,1.6498,136300000.0
2007-03-29 07:30:00,1.6499,1.6499,1.6495,1.6495,136300000.0
2007-03-29 07:31:00,1.6496,1.6499,1.6495,1.6499,136300000.0
2007-03-29 07:32:00,1.6498,1.65,1.6498,1.6499,136300000.0
2007-03-29 07:33:00,1.65,1.65,1.6496,1.6496,136300000.0
2007-03-29 07:34:00,1.6497,1.6499,1.6496,1.6499,136300000.0
2007-03-29 07:35:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2007-03-29 07:36:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-03-29 07:37:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2007-03-29 07:38:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2007-03-29 07:39:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-03-29 07:40:00,1.6495,1.6498,1.6495,1.6498,136300000.0
2007-03-29 07:41:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2007-03-29 07:42:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2007-03-29 07:43:00,1.6496,1.6501,1.6496,1.6501,136300000.0
2007-03-29 07:44:00,1.65,1.6501,1.6497,1.6499,136300000.0
2007-03-29 07:45:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-29 07:46:00,1.65,1.6503,1.6498,1.6503,136300000.0
2007-03-29 07:47:00,1.6504,1.6513,1.6504,1.6512,136300000.0
2007-03-29 07:48:00,1.651,1.6511,1.6504,1.6506,136300000.0
2007-03-29 07:49:00,1.6507,1.6511,1.6507,1.651,136300000.0
2007-03-29 07:50:00,1.6511,1.6512,1.6506,1.6506,136300000.0
2007-03-29 07:51:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-29 07:52:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2007-03-29 07:53:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2007-03-29 07:54:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-29 07:55:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2007-03-29 07:56:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-03-29 07:57:00,1.6507,1.6507,1.6501,1.6501,136300000.0
2007-03-29 07:58:00,1.6503,1.6506,1.6501,1.6501,136300000.0
2007-03-29 07:59:00,1.65,1.6502,1.6499,1.6501,136300000.0
2007-03-29 08:00:00,1.6502,1.6504,1.6501,1.6503,136300000.0
2007-03-29 08:01:00,1.6501,1.6502,1.65,1.6502,136300000.0
2007-03-29 08:02:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2007-03-29 08:03:00,1.6502,1.6503,1.6498,1.6498,136300000.0
2007-03-29 08:04:00,1.6497,1.6498,1.6491,1.6495,136300000.0
2007-03-29 08:05:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2007-03-29 08:07:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-03-29 08:08:00,1.6491,1.6495,1.649,1.6493,136300000.0
2007-03-29 08:09:00,1.6494,1.6495,1.6491,1.6492,136300000.0
2007-03-29 08:10:00,1.6493,1.6494,1.6489,1.6491,136300000.0
2007-03-29 08:11:00,1.649,1.6493,1.649,1.6491,136300000.0
2007-03-29 08:12:00,1.649,1.6491,1.6489,1.6491,136300000.0
2007-03-29 08:13:00,1.6492,1.6492,1.6487,1.6487,136300000.0
2007-03-29 08:14:00,1.6488,1.6491,1.6487,1.6491,136300000.0
2007-03-29 08:15:00,1.649,1.6492,1.6489,1.649,136300000.0
2007-03-29 08:16:00,1.6489,1.6492,1.6489,1.6491,136300000.0
2007-03-29 08:17:00,1.6493,1.6496,1.6493,1.6495,136300000.0
2007-03-29 08:18:00,1.6494,1.6494,1.6491,1.6492,136300000.0
2007-03-29 08:19:00,1.6493,1.6493,1.649,1.649,136300000.0
2007-03-29 08:20:00,1.6491,1.6491,1.6486,1.6486,136300000.0
2007-03-29 08:21:00,1.6487,1.6489,1.6486,1.6488,136300000.0
2007-03-29 08:22:00,1.6487,1.6488,1.6486,1.6486,136300000.0
2007-03-29 08:23:00,1.6484,1.6488,1.6484,1.6487,136300000.0
2007-03-29 08:24:00,1.6488,1.6489,1.6486,1.6488,136300000.0
2007-03-29 08:25:00,1.6489,1.649,1.6488,1.6488,136300000.0
2007-03-29 08:26:00,1.6489,1.6491,1.6488,1.649,136300000.0
2007-03-29 08:27:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2007-03-29 08:28:00,1.6492,1.6492,1.6491,1.6492,136300000.0
2007-03-29 08:29:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2007-03-29 08:30:00,1.649,1.649,1.6484,1.6486,136300000.0
2007-03-29 08:31:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-03-29 08:32:00,1.6486,1.6487,1.6481,1.6485,136300000.0
2007-03-29 08:33:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2007-03-29 08:34:00,1.6484,1.6484,1.6481,1.6482,136300000.0
2007-03-29 08:35:00,1.6483,1.6488,1.6482,1.6485,136300000.0
2007-03-29 08:36:00,1.6486,1.6486,1.6482,1.6482,136300000.0
2007-03-29 08:37:00,1.6481,1.6482,1.6477,1.6478,136300000.0
2007-03-29 08:38:00,1.6479,1.6479,1.6475,1.6479,136300000.0
2007-03-29 08:39:00,1.6478,1.6479,1.6467,1.6467,136300000.0
2007-03-29 08:40:00,1.6468,1.647,1.6466,1.6469,136300000.0
2007-03-29 08:41:00,1.6468,1.6475,1.6465,1.6475,136300000.0
2007-03-29 08:42:00,1.6476,1.6477,1.6473,1.6476,136300000.0
2007-03-29 08:43:00,1.6475,1.6476,1.6473,1.6473,136300000.0
2007-03-29 08:44:00,1.6472,1.6473,1.6471,1.6471,136300000.0
2007-03-29 08:45:00,1.647,1.6473,1.6464,1.647,136300000.0
2007-03-29 08:46:00,1.6469,1.6472,1.6469,1.6469,136300000.0
2007-03-29 08:47:00,1.647,1.6475,1.6468,1.6474,136300000.0
2007-03-29 08:48:00,1.6473,1.6474,1.647,1.6472,136300000.0
2007-03-29 08:49:00,1.6471,1.6472,1.6467,1.6467,136300000.0
2007-03-29 08:50:00,1.6468,1.6471,1.6468,1.647,136300000.0
2007-03-29 08:51:00,1.6472,1.648,1.647,1.6479,136300000.0
2007-03-29 08:52:00,1.648,1.6481,1.6478,1.6479,136300000.0
2007-03-29 08:53:00,1.6478,1.6479,1.6476,1.6479,136300000.0
2007-03-29 08:54:00,1.6478,1.6478,1.6468,1.6468,136300000.0
2007-03-29 08:55:00,1.6469,1.6469,1.6463,1.6466,136300000.0
2007-03-29 08:56:00,1.6464,1.6468,1.6464,1.6465,136300000.0
2007-03-29 08:57:00,1.6464,1.6464,1.646,1.646,136300000.0
2007-03-29 08:58:00,1.6461,1.6462,1.6458,1.6459,136300000.0
2007-03-29 08:59:00,1.646,1.6463,1.6459,1.646,136300000.0
2007-03-29 09:00:00,1.6462,1.6463,1.6459,1.6463,136300000.0
2007-03-29 09:01:00,1.6466,1.6466,1.6463,1.6464,136300000.0
2007-03-29 09:02:00,1.6463,1.6467,1.6463,1.6466,136300000.0
2007-03-29 09:03:00,1.6467,1.647,1.6465,1.647,136300000.0
2007-03-29 09:04:00,1.6471,1.6471,1.6467,1.6467,136300000.0
2007-03-29 09:05:00,1.6466,1.6468,1.6465,1.6466,136300000.0
2007-03-29 09:06:00,1.6467,1.6467,1.6465,1.6466,136300000.0
2007-03-29 09:07:00,1.6467,1.647,1.6466,1.6469,136300000.0
2007-03-29 09:08:00,1.6468,1.6469,1.6466,1.6467,136300000.0
2007-03-29 09:09:00,1.6468,1.647,1.6468,1.647,136300000.0
2007-03-29 09:10:00,1.6469,1.6473,1.6469,1.647,136300000.0
2007-03-29 09:11:00,1.6471,1.6473,1.6466,1.6467,136300000.0
2007-03-29 09:12:00,1.6466,1.6466,1.6461,1.6462,136300000.0
2007-03-29 09:13:00,1.6463,1.6464,1.6462,1.6463,136300000.0
2007-03-29 09:14:00,1.6464,1.6464,1.6462,1.6463,136300000.0
2007-03-29 09:15:00,1.6462,1.6464,1.6459,1.6462,136300000.0
2007-03-29 09:16:00,1.6461,1.6461,1.6459,1.646,136300000.0
2007-03-29 09:17:00,1.6459,1.6461,1.6457,1.6457,136300000.0
2007-03-29 09:18:00,1.6456,1.6457,1.6452,1.6453,136300000.0
2007-03-29 09:19:00,1.6452,1.6456,1.645,1.645,136300000.0
2007-03-29 09:20:00,1.6449,1.6449,1.6446,1.6448,136300000.0
2007-03-29 09:21:00,1.6449,1.6451,1.6449,1.6449,136300000.0
2007-03-29 09:22:00,1.645,1.6451,1.6447,1.6449,136300000.0
2007-03-29 09:23:00,1.6448,1.6451,1.6448,1.6451,136300000.0
2007-03-29 09:24:00,1.645,1.6458,1.645,1.6458,136300000.0
2007-03-29 09:25:00,1.6457,1.6457,1.6453,1.6455,136300000.0
2007-03-29 09:26:00,1.6456,1.6459,1.6456,1.6458,136300000.0
2007-03-29 09:27:00,1.6459,1.6468,1.6457,1.6465,136300000.0
2007-03-29 09:28:00,1.6466,1.6467,1.6459,1.646,136300000.0
2007-03-29 09:29:00,1.6459,1.6463,1.6458,1.6462,136300000.0
2007-03-29 09:30:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2007-03-29 09:31:00,1.6468,1.647,1.6463,1.6465,136300000.0
2007-03-29 09:32:00,1.6464,1.6468,1.6464,1.6468,136300000.0
2007-03-29 09:33:00,1.6469,1.6469,1.6461,1.6462,136300000.0
2007-03-29 09:34:00,1.6463,1.6465,1.6462,1.6464,136300000.0
2007-03-29 09:35:00,1.6465,1.6468,1.6463,1.6464,136300000.0
2007-03-29 09:36:00,1.6463,1.6466,1.6461,1.6466,136300000.0
2007-03-29 09:37:00,1.6465,1.6467,1.6464,1.6467,136300000.0
2007-03-29 09:38:00,1.6466,1.6468,1.6466,1.6468,136300000.0
2007-03-29 09:39:00,1.6469,1.6472,1.6468,1.6471,136300000.0
2007-03-29 09:40:00,1.647,1.6471,1.6465,1.6465,136300000.0
2007-03-29 09:41:00,1.6466,1.6466,1.6464,1.6465,136300000.0
2007-03-29 09:42:00,1.6466,1.6466,1.6464,1.6464,136300000.0
2007-03-29 09:43:00,1.6463,1.6463,1.6461,1.6462,136300000.0
2007-03-29 09:44:00,1.6461,1.6461,1.646,1.6461,136300000.0
2007-03-29 09:45:00,1.646,1.6462,1.646,1.6462,136300000.0
2007-03-29 09:46:00,1.6463,1.6463,1.646,1.6461,136300000.0
2007-03-29 09:47:00,1.646,1.6461,1.646,1.646,136300000.0
2007-03-29 09:48:00,1.6459,1.646,1.6458,1.646,136300000.0
2007-03-29 09:49:00,1.6459,1.646,1.6458,1.6459,136300000.0
2007-03-29 09:50:00,1.6458,1.6459,1.6458,1.6459,136300000.0
2007-03-29 09:52:00,1.6458,1.6461,1.6458,1.6461,136300000.0
2007-03-29 09:53:00,1.646,1.6462,1.6458,1.6458,136300000.0
2007-03-29 09:54:00,1.6459,1.6461,1.6459,1.646,136300000.0
2007-03-29 09:55:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2007-03-29 09:56:00,1.646,1.6462,1.6458,1.6459,136300000.0
2007-03-29 09:57:00,1.646,1.646,1.6458,1.6459,136300000.0
2007-03-29 09:58:00,1.6458,1.646,1.6456,1.6458,136300000.0
2007-03-29 09:59:00,1.6457,1.6457,1.6452,1.6454,136300000.0
2007-03-29 10:00:00,1.6456,1.646,1.6454,1.646,136300000.0
2007-03-29 10:01:00,1.6461,1.6461,1.6459,1.6459,136300000.0
2007-03-29 10:02:00,1.6458,1.6461,1.6458,1.6461,136300000.0
2007-03-29 10:03:00,1.646,1.6461,1.6457,1.646,136300000.0
2007-03-29 10:04:00,1.6459,1.646,1.6457,1.6458,136300000.0
2007-03-29 10:05:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2007-03-29 10:06:00,1.6457,1.6457,1.6454,1.6455,136300000.0
2007-03-29 10:07:00,1.6454,1.6458,1.6454,1.6457,136300000.0
2007-03-29 10:08:00,1.6454,1.6459,1.6453,1.6459,136300000.0
2007-03-29 10:09:00,1.6458,1.6459,1.6456,1.6457,136300000.0
2007-03-29 10:10:00,1.6458,1.6461,1.6457,1.646,136300000.0
2007-03-29 10:11:00,1.6461,1.6462,1.646,1.6461,136300000.0
2007-03-29 10:12:00,1.6462,1.6466,1.6462,1.6465,136300000.0
2007-03-29 10:13:00,1.6464,1.6464,1.646,1.6462,136300000.0
2007-03-29 10:14:00,1.6463,1.6465,1.6461,1.6463,136300000.0
2007-03-29 10:15:00,1.6462,1.6464,1.6461,1.6461,136300000.0
2007-03-29 10:16:00,1.6462,1.6464,1.6461,1.6462,136300000.0
2007-03-29 10:17:00,1.6463,1.6465,1.6463,1.6464,136300000.0
2007-03-29 10:18:00,1.6463,1.6468,1.6463,1.6468,136300000.0
2007-03-29 10:19:00,1.6467,1.6468,1.6466,1.6468,136300000.0
2007-03-29 10:20:00,1.6467,1.647,1.6466,1.6469,136300000.0
2007-03-29 10:21:00,1.6468,1.647,1.6468,1.6468,136300000.0
2007-03-29 10:22:00,1.6469,1.6469,1.6465,1.6465,136300000.0
2007-03-29 10:23:00,1.6464,1.6465,1.6458,1.6463,136300000.0
2007-03-29 10:24:00,1.6462,1.6465,1.6462,1.6464,136300000.0
2007-03-29 10:25:00,1.6465,1.6468,1.6465,1.6467,136300000.0
2007-03-29 10:26:00,1.6466,1.6467,1.6463,1.6463,136300000.0
2007-03-29 10:27:00,1.6464,1.6465,1.6464,1.6465,136300000.0
2007-03-29 10:28:00,1.6464,1.6467,1.6461,1.6461,136300000.0
2007-03-29 10:29:00,1.646,1.6463,1.6457,1.6461,136300000.0
2007-03-29 10:30:00,1.6459,1.6462,1.6459,1.646,136300000.0
2007-03-29 10:31:00,1.6461,1.6463,1.6459,1.6463,136300000.0
2007-03-29 10:32:00,1.6462,1.6463,1.6462,1.6463,136300000.0
2007-03-29 10:34:00,1.6462,1.6464,1.6462,1.6463,136300000.0
2007-03-29 10:35:00,1.6464,1.6464,1.6458,1.6458,136300000.0
2007-03-29 10:36:00,1.6459,1.6462,1.6459,1.646,136300000.0
2007-03-29 10:37:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-03-29 10:38:00,1.6461,1.6462,1.6459,1.646,136300000.0
2007-03-29 10:39:00,1.6461,1.6462,1.646,1.6462,136300000.0
2007-03-29 10:40:00,1.6461,1.6461,1.646,1.646,136300000.0
2007-03-29 10:41:00,1.6461,1.6462,1.646,1.6461,136300000.0
2007-03-29 10:42:00,1.646,1.646,1.6457,1.646,136300000.0
2007-03-29 10:43:00,1.6458,1.646,1.6456,1.6459,136300000.0
2007-03-29 10:44:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2007-03-29 10:45:00,1.646,1.646,1.646,1.646,136300000.0
2007-03-29 10:48:00,1.6465,1.6468,1.6465,1.6467,136300000.0
2007-03-29 10:49:00,1.6466,1.647,1.6466,1.6469,136300000.0
2007-03-29 10:50:00,1.647,1.6471,1.6469,1.647,136300000.0
2007-03-29 10:51:00,1.6471,1.6471,1.6468,1.6469,136300000.0
2007-03-29 10:52:00,1.647,1.6471,1.647,1.647,136300000.0
2007-03-29 10:53:00,1.6468,1.6476,1.6468,1.6473,136300000.0
2007-03-29 10:54:00,1.6476,1.6476,1.6473,1.6476,136300000.0
2007-03-29 10:55:00,1.6475,1.6476,1.6472,1.6474,136300000.0
2007-03-29 10:56:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2007-03-29 10:57:00,1.6473,1.6474,1.6471,1.6473,136300000.0
2007-03-29 10:58:00,1.6472,1.6473,1.647,1.6472,136300000.0
2007-03-29 10:59:00,1.6474,1.6478,1.6474,1.6478,136300000.0
2007-03-29 11:00:00,1.6479,1.6481,1.6477,1.6479,136300000.0
2007-03-29 11:01:00,1.6478,1.6478,1.6475,1.6475,136300000.0
2007-03-29 11:02:00,1.6474,1.6485,1.6474,1.6485,136300000.0
2007-03-29 11:03:00,1.6484,1.6485,1.6477,1.6479,136300000.0
2007-03-29 11:04:00,1.648,1.6483,1.6479,1.648,136300000.0
2007-03-29 11:05:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2007-03-29 11:06:00,1.6481,1.6481,1.648,1.6481,136300000.0
2007-03-29 11:07:00,1.6479,1.6484,1.6479,1.6482,136300000.0
2007-03-29 11:08:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2007-03-29 11:09:00,1.6483,1.6486,1.6482,1.6484,136300000.0
2007-03-29 11:10:00,1.6483,1.6485,1.6482,1.6484,136300000.0
2007-03-29 11:11:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-29 11:12:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-03-29 11:13:00,1.6483,1.6483,1.6478,1.6479,136300000.0
2007-03-29 11:14:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-03-29 11:15:00,1.6479,1.6479,1.6475,1.6475,136300000.0
2007-03-29 11:16:00,1.6476,1.6478,1.6475,1.6477,136300000.0
2007-03-29 11:17:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2007-03-29 11:18:00,1.6479,1.6482,1.6479,1.648,136300000.0
2007-03-29 11:19:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-03-29 11:20:00,1.648,1.6481,1.6479,1.6479,136300000.0
2007-03-29 11:21:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2007-03-29 11:22:00,1.648,1.6484,1.648,1.6483,136300000.0
2007-03-29 11:23:00,1.6484,1.6486,1.6483,1.6485,136300000.0
2007-03-29 11:24:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2007-03-29 11:25:00,1.6482,1.6484,1.6482,1.6483,136300000.0
2007-03-29 11:26:00,1.6484,1.6486,1.6482,1.6483,136300000.0
2007-03-29 11:27:00,1.6482,1.6484,1.6481,1.6483,136300000.0
2007-03-29 11:28:00,1.6482,1.6483,1.6481,1.6483,136300000.0
2007-03-29 11:29:00,1.6482,1.6483,1.6481,1.6482,136300000.0
2007-03-29 11:30:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2007-03-29 11:31:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-03-29 11:32:00,1.6483,1.6485,1.6482,1.6482,136300000.0
2007-03-29 11:33:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2007-03-29 11:34:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-03-29 11:35:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2007-03-29 11:36:00,1.6485,1.6488,1.6484,1.6487,136300000.0
2007-03-29 11:37:00,1.6488,1.649,1.6487,1.6489,136300000.0
2007-03-29 11:38:00,1.649,1.6492,1.6489,1.649,136300000.0
2007-03-29 11:39:00,1.6491,1.6491,1.6489,1.649,136300000.0
2007-03-29 11:40:00,1.6491,1.6491,1.6489,1.649,136300000.0
2007-03-29 11:41:00,1.6489,1.649,1.6489,1.6489,136300000.0
2007-03-29 11:42:00,1.6488,1.649,1.6488,1.649,136300000.0
2007-03-29 11:43:00,1.6489,1.6492,1.6488,1.6488,136300000.0
2007-03-29 11:44:00,1.6487,1.6491,1.6487,1.6491,136300000.0
2007-03-29 11:45:00,1.6492,1.6493,1.6491,1.6492,136300000.0
2007-03-29 11:46:00,1.6491,1.6492,1.649,1.6492,136300000.0
2007-03-29 11:47:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2007-03-29 11:48:00,1.6493,1.6493,1.6491,1.6492,136300000.0
2007-03-29 11:49:00,1.6491,1.6491,1.6487,1.6488,136300000.0
2007-03-29 11:50:00,1.6487,1.6487,1.6485,1.6486,136300000.0
2007-03-29 11:51:00,1.6485,1.6488,1.6484,1.6485,136300000.0
2007-03-29 11:52:00,1.6483,1.6486,1.6483,1.6483,136300000.0
2007-03-29 11:53:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-03-29 11:54:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2007-03-29 11:55:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2007-03-29 11:56:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-03-29 11:57:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2007-03-29 11:58:00,1.6482,1.6486,1.6482,1.6483,136300000.0
2007-03-29 11:59:00,1.6484,1.6485,1.6483,1.6483,136300000.0
2007-03-29 12:00:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-03-29 12:01:00,1.6483,1.6483,1.6479,1.6479,136300000.0
2007-03-29 12:02:00,1.6478,1.6478,1.6476,1.6476,136300000.0
2007-03-29 12:03:00,1.6475,1.648,1.6474,1.648,136300000.0
2007-03-29 12:05:00,1.6479,1.6483,1.6479,1.648,136300000.0
2007-03-29 12:06:00,1.6481,1.6483,1.6476,1.6479,136300000.0
2007-03-29 12:07:00,1.6481,1.6482,1.648,1.6481,136300000.0
2007-03-29 12:08:00,1.6482,1.6486,1.6482,1.6485,136300000.0
2007-03-29 12:09:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2007-03-29 12:10:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2007-03-29 12:11:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2007-03-29 12:12:00,1.6486,1.6486,1.6485,1.6486,136300000.0
2007-03-29 12:13:00,1.6487,1.6487,1.6487,1.6487,136300000.0
2007-03-29 12:14:00,1.6488,1.6492,1.6488,1.6492,136300000.0
2007-03-29 12:15:00,1.6491,1.6493,1.649,1.649,136300000.0
2007-03-29 12:16:00,1.6492,1.6492,1.6489,1.6491,136300000.0
2007-03-29 12:17:00,1.649,1.6491,1.649,1.649,136300000.0
2007-03-29 12:19:00,1.6489,1.649,1.6489,1.649,136300000.0
2007-03-29 12:20:00,1.6489,1.6489,1.6487,1.6487,136300000.0
2007-03-29 12:21:00,1.6486,1.6487,1.6484,1.6487,136300000.0
2007-03-29 12:22:00,1.6486,1.6488,1.6486,1.6487,136300000.0
2007-03-29 12:23:00,1.6486,1.6487,1.6483,1.6484,136300000.0
2007-03-29 12:24:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2007-03-29 12:25:00,1.6484,1.6484,1.6483,1.6483,136300000.0
2007-03-29 12:26:00,1.6484,1.6484,1.6482,1.6482,136300000.0
2007-03-29 12:27:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2007-03-29 12:28:00,1.6483,1.6484,1.6483,1.6483,136300000.0
2007-03-29 12:29:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2007-03-29 12:30:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-03-29 12:31:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-29 12:34:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-29 12:35:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-03-29 12:36:00,1.6485,1.6485,1.6481,1.6483,136300000.0
2007-03-29 12:38:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2007-03-29 12:39:00,1.6483,1.6487,1.6483,1.6485,136300000.0
2007-03-29 12:40:00,1.6484,1.6485,1.6483,1.6485,136300000.0
2007-03-29 12:41:00,1.6486,1.6496,1.6486,1.6496,136300000.0
2007-03-29 12:42:00,1.6495,1.6495,1.6491,1.6491,136300000.0
2007-03-29 12:43:00,1.6493,1.6493,1.6485,1.6485,136300000.0
2007-03-29 12:44:00,1.6486,1.6486,1.6483,1.6483,136300000.0
2007-03-29 12:45:00,1.6484,1.6486,1.6484,1.6484,136300000.0
2007-03-29 12:46:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2007-03-29 12:47:00,1.6482,1.6484,1.6481,1.6484,136300000.0
2007-03-29 12:48:00,1.6483,1.6483,1.648,1.648,136300000.0
2007-03-29 12:49:00,1.6479,1.6481,1.6479,1.6481,136300000.0
2007-03-29 12:50:00,1.648,1.6481,1.648,1.6481,136300000.0
2007-03-29 12:52:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-03-29 12:53:00,1.6477,1.6478,1.6476,1.6476,136300000.0
2007-03-29 12:54:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2007-03-29 12:56:00,1.6477,1.6477,1.6477,1.6477,136300000.0
2007-03-29 12:57:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2007-03-29 12:58:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2007-03-29 12:59:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2007-03-29 13:00:00,1.6477,1.648,1.6476,1.648,136300000.0
2007-03-29 13:01:00,1.6482,1.6482,1.648,1.6482,136300000.0
2007-03-29 13:02:00,1.6478,1.6481,1.6478,1.6481,136300000.0
2007-03-29 13:03:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2007-03-29 13:04:00,1.6483,1.6484,1.6481,1.6483,136300000.0
2007-03-29 13:05:00,1.6484,1.6484,1.6482,1.6483,136300000.0
2007-03-29 13:06:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-03-29 13:07:00,1.6483,1.6484,1.6482,1.6482,136300000.0
2007-03-29 13:08:00,1.6481,1.6484,1.6481,1.6482,136300000.0
2007-03-29 13:09:00,1.6481,1.6481,1.6481,1.6481,136300000.0
2007-03-29 13:10:00,1.6482,1.6482,1.6479,1.6479,136300000.0
2007-03-29 13:11:00,1.648,1.6482,1.648,1.6482,136300000.0
2007-03-29 13:12:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2007-03-29 13:13:00,1.6484,1.6489,1.6482,1.6485,136300000.0
2007-03-29 13:14:00,1.6488,1.6491,1.6487,1.649,136300000.0
2007-03-29 13:15:00,1.6493,1.6496,1.6491,1.6496,136300000.0
2007-03-29 13:16:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2007-03-29 13:17:00,1.6495,1.6495,1.6491,1.6491,136300000.0
2007-03-29 13:18:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-03-29 13:20:00,1.649,1.6491,1.6488,1.6489,136300000.0
2007-03-29 13:21:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2007-03-29 13:22:00,1.6487,1.6493,1.6487,1.6493,136300000.0
2007-03-29 13:24:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-03-29 13:25:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2007-03-29 13:26:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-03-29 13:27:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2007-03-29 13:28:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2007-03-29 13:29:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2007-03-29 13:30:00,1.6495,1.6496,1.6495,1.6495,136300000.0
2007-03-29 13:31:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2007-03-29 13:32:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-29 13:33:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-29 13:34:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2007-03-29 13:35:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2007-03-29 13:36:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2007-03-29 13:37:00,1.6491,1.6491,1.6488,1.6488,136300000.0
2007-03-29 13:38:00,1.6489,1.6491,1.6489,1.649,136300000.0
2007-03-29 13:40:00,1.6486,1.6486,1.6486,1.6486,136300000.0
2007-03-29 13:41:00,1.6487,1.6489,1.6486,1.6487,136300000.0
2007-03-29 13:43:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-03-29 13:44:00,1.6488,1.6488,1.6486,1.6486,136300000.0
2007-03-29 13:45:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2007-03-29 13:46:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2007-03-29 13:47:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-03-29 13:48:00,1.649,1.649,1.649,1.649,136300000.0
2007-03-29 13:49:00,1.6492,1.6493,1.649,1.6493,136300000.0
2007-03-29 13:50:00,1.6494,1.6495,1.6492,1.6495,136300000.0
2007-03-29 13:51:00,1.6494,1.6496,1.6492,1.6496,136300000.0
2007-03-29 13:52:00,1.6494,1.6496,1.6493,1.6494,136300000.0
2007-03-29 13:53:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2007-03-29 13:54:00,1.6494,1.6495,1.6493,1.6494,136300000.0
2007-03-29 13:55:00,1.6495,1.6495,1.6494,1.6494,136300000.0
2007-03-29 13:56:00,1.6493,1.6495,1.6492,1.6493,136300000.0
2007-03-29 13:57:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2007-03-29 13:58:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2007-03-29 13:59:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-29 14:00:00,1.6494,1.6497,1.6494,1.6496,136300000.0
2007-03-29 14:01:00,1.6497,1.6498,1.6495,1.6497,136300000.0
2007-03-29 14:02:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-29 14:03:00,1.6497,1.6502,1.6497,1.6501,136300000.0
2007-03-29 14:04:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2007-03-29 14:05:00,1.6502,1.6502,1.6498,1.6498,136300000.0
2007-03-29 14:06:00,1.6496,1.65,1.6496,1.6499,136300000.0
2007-03-29 14:08:00,1.6498,1.6501,1.6498,1.65,136300000.0
2007-03-29 14:09:00,1.6499,1.6501,1.6499,1.6501,136300000.0
2007-03-29 14:10:00,1.65,1.6506,1.65,1.6504,136300000.0
2007-03-29 14:11:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-03-29 14:12:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-03-29 14:13:00,1.6505,1.6507,1.6505,1.6505,136300000.0
2007-03-29 14:14:00,1.6504,1.6504,1.6502,1.6502,136300000.0
2007-03-29 14:15:00,1.6503,1.6504,1.6501,1.6502,136300000.0
2007-03-29 14:16:00,1.6501,1.6501,1.6498,1.6499,136300000.0
2007-03-29 14:17:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2007-03-29 14:18:00,1.6499,1.65,1.6496,1.6497,136300000.0
2007-03-29 14:19:00,1.6498,1.6499,1.6496,1.6499,136300000.0
2007-03-29 14:20:00,1.65,1.6501,1.65,1.6501,136300000.0
2007-03-29 14:21:00,1.65,1.6501,1.6499,1.6499,136300000.0
2007-03-29 14:22:00,1.65,1.65,1.6494,1.6496,136300000.0
2007-03-29 14:23:00,1.6495,1.6495,1.6492,1.6493,136300000.0
2007-03-29 14:24:00,1.6492,1.6492,1.6489,1.6491,136300000.0
2007-03-29 14:25:00,1.6494,1.6495,1.6493,1.6495,136300000.0
2007-03-29 14:26:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2007-03-29 14:27:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-03-29 14:28:00,1.6496,1.6498,1.6495,1.6496,136300000.0
2007-03-29 14:29:00,1.6495,1.6497,1.6486,1.6489,136300000.0
2007-03-29 14:30:00,1.6488,1.6492,1.6484,1.6484,136300000.0
2007-03-29 14:31:00,1.6482,1.6492,1.6482,1.6492,136300000.0
2007-03-29 14:32:00,1.649,1.6493,1.6486,1.6487,136300000.0
2007-03-29 14:33:00,1.6488,1.6488,1.6483,1.6487,136300000.0
2007-03-29 14:34:00,1.6488,1.6489,1.6488,1.6489,136300000.0
2007-03-29 14:35:00,1.649,1.6491,1.6487,1.6488,136300000.0
2007-03-29 14:36:00,1.6482,1.6486,1.6479,1.6484,136300000.0
2007-03-29 14:37:00,1.6486,1.6487,1.6483,1.6483,136300000.0
2007-03-29 14:38:00,1.6484,1.6487,1.6483,1.6486,136300000.0
2007-03-29 14:39:00,1.6488,1.6488,1.6482,1.6486,136300000.0
2007-03-29 14:40:00,1.6485,1.6485,1.6478,1.6481,136300000.0
2007-03-29 14:41:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2007-03-29 14:42:00,1.6483,1.6487,1.6483,1.6487,136300000.0
2007-03-29 14:43:00,1.6488,1.6491,1.6485,1.6488,136300000.0
2007-03-29 14:44:00,1.6487,1.6488,1.6484,1.6486,136300000.0
2007-03-29 14:45:00,1.6485,1.6489,1.6484,1.6489,136300000.0
2007-03-29 14:46:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-03-29 14:48:00,1.6484,1.649,1.6483,1.6488,136300000.0
2007-03-29 14:49:00,1.6489,1.6491,1.6488,1.6489,136300000.0
2007-03-29 14:50:00,1.6488,1.6495,1.6488,1.6493,136300000.0
2007-03-29 14:51:00,1.6492,1.6497,1.6492,1.6496,136300000.0
2007-03-29 14:52:00,1.6497,1.6499,1.6496,1.6497,136300000.0
2007-03-29 14:53:00,1.6495,1.65,1.6495,1.6497,136300000.0
2007-03-29 14:54:00,1.6498,1.651,1.6498,1.6503,136300000.0
2007-03-29 14:55:00,1.6505,1.6505,1.6501,1.6502,136300000.0
2007-03-29 14:56:00,1.6503,1.6505,1.6502,1.6504,136300000.0
2007-03-29 14:57:00,1.6503,1.6504,1.65,1.65,136300000.0
2007-03-29 14:58:00,1.6499,1.6501,1.6497,1.6499,136300000.0
2007-03-29 14:59:00,1.6498,1.6505,1.6498,1.6501,136300000.0
2007-03-29 15:00:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-03-29 15:01:00,1.6503,1.6503,1.65,1.6502,136300000.0
2007-03-29 15:02:00,1.6503,1.6504,1.65,1.6501,136300000.0
2007-03-29 15:03:00,1.65,1.6502,1.6498,1.6501,136300000.0
2007-03-29 15:04:00,1.65,1.6502,1.6499,1.6499,136300000.0
2007-03-29 15:05:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-03-29 15:06:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-03-29 15:07:00,1.6497,1.6499,1.6497,1.6499,136300000.0
2007-03-29 15:08:00,1.6498,1.6499,1.6496,1.6498,136300000.0
2007-03-29 15:09:00,1.6497,1.6497,1.6495,1.6495,136300000.0
2007-03-29 15:10:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-03-29 15:11:00,1.6496,1.6497,1.6493,1.6493,136300000.0
2007-03-29 15:12:00,1.6492,1.6495,1.6492,1.6495,136300000.0
2007-03-29 15:13:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-29 15:14:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2007-03-29 15:15:00,1.6492,1.6493,1.6491,1.6492,136300000.0
2007-03-29 15:16:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2007-03-29 15:17:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-29 15:18:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-29 15:19:00,1.6492,1.6493,1.6489,1.6491,136300000.0
2007-03-29 15:20:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-03-29 15:21:00,1.6491,1.6494,1.6489,1.6489,136300000.0
2007-03-29 15:22:00,1.6488,1.6493,1.6488,1.6491,136300000.0
2007-03-29 15:23:00,1.6492,1.6493,1.6489,1.649,136300000.0
2007-03-29 15:24:00,1.6489,1.6491,1.6488,1.6488,136300000.0
2007-03-29 15:25:00,1.6489,1.649,1.6487,1.6487,136300000.0
2007-03-29 15:26:00,1.6486,1.6486,1.6484,1.6486,136300000.0
2007-03-29 15:27:00,1.6487,1.6487,1.6485,1.6485,136300000.0
2007-03-29 15:28:00,1.6484,1.6486,1.6483,1.6483,136300000.0
2007-03-29 15:29:00,1.6484,1.6486,1.6483,1.6485,136300000.0
2007-03-29 15:30:00,1.6484,1.6486,1.6481,1.6481,136300000.0
2007-03-29 15:31:00,1.6482,1.6484,1.648,1.648,136300000.0
2007-03-29 15:32:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2007-03-29 15:33:00,1.6483,1.6484,1.648,1.6481,136300000.0
2007-03-29 15:34:00,1.6482,1.6485,1.6482,1.6485,136300000.0
2007-03-29 15:35:00,1.6484,1.6485,1.6483,1.6484,136300000.0
2007-03-29 15:36:00,1.6485,1.6487,1.6484,1.6486,136300000.0
2007-03-29 15:37:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2007-03-29 15:38:00,1.6485,1.6487,1.648,1.6483,136300000.0
2007-03-29 15:39:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2007-03-29 15:40:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-29 15:41:00,1.6483,1.6486,1.6483,1.6485,136300000.0
2007-03-29 15:42:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2007-03-29 15:43:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2007-03-29 15:44:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-03-29 15:45:00,1.6486,1.6486,1.648,1.6482,136300000.0
2007-03-29 15:46:00,1.6483,1.6487,1.6483,1.6485,136300000.0
2007-03-29 15:47:00,1.6486,1.6489,1.6486,1.6489,136300000.0
2007-03-29 15:48:00,1.6491,1.6493,1.6489,1.649,136300000.0
2007-03-29 15:49:00,1.6491,1.6491,1.6489,1.6489,136300000.0
2007-03-29 15:50:00,1.649,1.649,1.6486,1.6487,136300000.0
2007-03-29 15:51:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2007-03-29 15:52:00,1.6487,1.6489,1.6484,1.6489,136300000.0
2007-03-29 15:53:00,1.6485,1.6491,1.6485,1.6488,136300000.0
2007-03-29 15:54:00,1.6489,1.6491,1.6484,1.6487,136300000.0
2007-03-29 15:55:00,1.6486,1.6488,1.6483,1.6483,136300000.0
2007-03-29 15:56:00,1.6482,1.6485,1.6481,1.6484,136300000.0
2007-03-29 15:57:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2007-03-29 15:58:00,1.6483,1.6485,1.6481,1.6484,136300000.0
2007-03-29 15:59:00,1.6485,1.649,1.6485,1.649,136300000.0
2007-03-29 16:00:00,1.6489,1.6495,1.6489,1.6493,136300000.0
2007-03-29 16:01:00,1.6494,1.6496,1.6493,1.6496,136300000.0
2007-03-29 16:02:00,1.6495,1.65,1.6495,1.6499,136300000.0
2007-03-29 16:03:00,1.6498,1.65,1.6498,1.6499,136300000.0
2007-03-29 16:04:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-29 16:05:00,1.6498,1.6499,1.6495,1.6495,136300000.0
2007-03-29 16:06:00,1.6494,1.6498,1.6494,1.6498,136300000.0
2007-03-29 16:07:00,1.6499,1.6499,1.6495,1.6497,136300000.0
2007-03-29 16:08:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-03-29 16:09:00,1.6497,1.6498,1.6494,1.6497,136300000.0
2007-03-29 16:10:00,1.6495,1.6499,1.6495,1.6498,136300000.0
2007-03-29 16:11:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-03-29 16:12:00,1.6498,1.6501,1.6497,1.65,136300000.0
2007-03-29 16:13:00,1.6498,1.6504,1.6498,1.6503,136300000.0
2007-03-29 16:14:00,1.6502,1.6503,1.6501,1.6501,136300000.0
2007-03-29 16:15:00,1.65,1.6501,1.6498,1.65,136300000.0
2007-03-29 16:18:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-03-29 16:19:00,1.6504,1.6505,1.6501,1.6503,136300000.0
2007-03-29 16:20:00,1.6504,1.6505,1.65,1.6502,136300000.0
2007-03-29 16:21:00,1.6501,1.6502,1.6499,1.65,136300000.0
2007-03-29 16:22:00,1.6501,1.6503,1.6499,1.6503,136300000.0
2007-03-29 16:23:00,1.6504,1.6504,1.6501,1.6502,136300000.0
2007-03-29 16:24:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-03-29 16:25:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2007-03-29 16:26:00,1.6501,1.6501,1.6498,1.65,136300000.0
2007-03-29 16:27:00,1.6499,1.65,1.6498,1.6499,136300000.0
2007-03-29 16:28:00,1.65,1.6501,1.6499,1.6501,136300000.0
2007-03-29 16:29:00,1.65,1.6501,1.6498,1.6501,136300000.0
2007-03-29 16:30:00,1.6499,1.6502,1.6498,1.6499,136300000.0
2007-03-29 16:31:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-03-29 16:32:00,1.6495,1.6499,1.6495,1.6499,136300000.0
2007-03-29 16:33:00,1.6501,1.6503,1.65,1.6501,136300000.0
2007-03-29 16:34:00,1.65,1.6502,1.6499,1.6502,136300000.0
2007-03-29 16:35:00,1.6501,1.6503,1.6501,1.6501,136300000.0
2007-03-29 16:36:00,1.6502,1.6505,1.6501,1.6503,136300000.0
2007-03-29 16:37:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2007-03-29 16:38:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2007-03-29 16:39:00,1.6508,1.651,1.6508,1.6509,136300000.0
2007-03-29 16:40:00,1.651,1.651,1.6508,1.651,136300000.0
2007-03-29 16:41:00,1.6509,1.6509,1.6506,1.6508,136300000.0
2007-03-29 16:42:00,1.6507,1.6512,1.6507,1.6511,136300000.0
2007-03-29 16:43:00,1.6513,1.6513,1.651,1.6511,136300000.0
2007-03-29 16:44:00,1.651,1.6511,1.6509,1.6509,136300000.0
2007-03-29 16:45:00,1.6508,1.6509,1.6508,1.6508,136300000.0
2007-03-29 16:46:00,1.6509,1.6509,1.6505,1.6509,136300000.0
2007-03-29 16:47:00,1.6508,1.651,1.6508,1.6508,136300000.0
2007-03-29 16:48:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-03-29 16:49:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-03-29 16:50:00,1.6508,1.6508,1.6504,1.6506,136300000.0
2007-03-29 16:51:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-03-29 16:52:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-29 16:53:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-29 16:54:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-03-29 16:55:00,1.6507,1.6508,1.6505,1.6505,136300000.0
2007-03-29 16:57:00,1.6504,1.6507,1.6504,1.6504,136300000.0
2007-03-29 16:58:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2007-03-29 16:59:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2007-03-29 17:00:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2007-03-29 17:01:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2007-03-29 17:02:00,1.6502,1.6502,1.6501,1.6502,136300000.0
2007-03-29 17:03:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-03-29 17:04:00,1.6501,1.6502,1.65,1.6501,136300000.0
2007-03-29 17:05:00,1.6502,1.6502,1.6499,1.65,136300000.0
2007-03-29 17:06:00,1.6499,1.6502,1.6499,1.6501,136300000.0
2007-03-29 17:07:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-29 17:08:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-29 17:09:00,1.6503,1.6509,1.6503,1.6507,136300000.0
2007-03-29 17:10:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2007-03-29 17:11:00,1.6505,1.6506,1.6503,1.6503,136300000.0
2007-03-29 17:12:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-29 17:13:00,1.6504,1.6505,1.6504,1.6504,136300000.0
2007-03-29 17:14:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-29 17:15:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-29 17:16:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-03-29 17:17:00,1.6505,1.6505,1.6503,1.6504,136300000.0
2007-03-29 17:18:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-03-29 17:19:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2007-03-29 17:20:00,1.6502,1.6503,1.65,1.65,136300000.0
2007-03-29 17:21:00,1.6501,1.6504,1.6501,1.6503,136300000.0
2007-03-29 17:22:00,1.6504,1.6507,1.6503,1.6506,136300000.0
2007-03-29 17:23:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2007-03-29 17:24:00,1.6505,1.6508,1.6505,1.6505,136300000.0
2007-03-29 17:25:00,1.6506,1.6509,1.6505,1.6507,136300000.0
2007-03-29 17:26:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2007-03-29 17:28:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-03-29 17:29:00,1.6506,1.6506,1.6503,1.6506,136300000.0
2007-03-29 17:30:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2007-03-29 17:31:00,1.6507,1.651,1.6506,1.651,136300000.0
2007-03-29 17:32:00,1.6509,1.6509,1.6504,1.6507,136300000.0
2007-03-29 17:33:00,1.6506,1.6508,1.6505,1.6505,136300000.0
2007-03-29 17:34:00,1.6506,1.6506,1.6501,1.6506,136300000.0
2007-03-29 17:35:00,1.6505,1.6507,1.6504,1.6504,136300000.0
2007-03-29 17:36:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2007-03-29 17:37:00,1.65,1.6506,1.65,1.6505,136300000.0
2007-03-29 17:38:00,1.6506,1.6507,1.6505,1.6507,136300000.0
2007-03-29 17:39:00,1.6506,1.6508,1.6506,1.6506,136300000.0
2007-03-29 17:40:00,1.6507,1.6507,1.6505,1.6506,136300000.0
2007-03-29 17:41:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2007-03-29 17:42:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2007-03-29 17:43:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-29 17:44:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2007-03-29 17:45:00,1.6506,1.6508,1.6499,1.65,136300000.0
2007-03-29 17:46:00,1.6499,1.6502,1.6499,1.6501,136300000.0
2007-03-29 17:47:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-03-29 17:48:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2007-03-29 17:49:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-03-29 17:50:00,1.6503,1.6504,1.6501,1.6501,136300000.0
2007-03-29 17:51:00,1.65,1.6504,1.6499,1.6503,136300000.0
2007-03-29 17:52:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-03-29 17:53:00,1.6503,1.6504,1.6501,1.6503,136300000.0
2007-03-29 17:54:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2007-03-29 17:55:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2007-03-29 17:56:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2007-03-29 17:57:00,1.6503,1.6507,1.6503,1.6506,136300000.0
2007-03-29 17:58:00,1.6505,1.6506,1.6502,1.6502,136300000.0
2007-03-29 17:59:00,1.6504,1.6506,1.6501,1.6506,136300000.0
2007-03-29 18:00:00,1.6507,1.6507,1.6503,1.6503,136300000.0
2007-03-29 18:01:00,1.6504,1.6505,1.6502,1.6504,136300000.0
2007-03-29 18:02:00,1.6502,1.6506,1.6502,1.6504,136300000.0
2007-03-29 18:03:00,1.6503,1.6504,1.6502,1.6503,136300000.0
2007-03-29 18:04:00,1.6501,1.6506,1.6501,1.6504,136300000.0
2007-03-29 18:05:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2007-03-29 18:06:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-03-29 18:07:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-03-29 18:08:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-03-29 18:09:00,1.6505,1.6511,1.6505,1.6509,136300000.0
2007-03-29 18:10:00,1.651,1.651,1.6509,1.6509,136300000.0
2007-03-29 18:11:00,1.6508,1.6511,1.6508,1.651,136300000.0
2007-03-29 18:12:00,1.6512,1.6513,1.6503,1.6503,136300000.0
2007-03-29 18:13:00,1.6504,1.6504,1.6502,1.6503,136300000.0
2007-03-29 18:14:00,1.6504,1.6507,1.65,1.6501,136300000.0
2007-03-29 18:15:00,1.65,1.6501,1.6498,1.6501,136300000.0
2007-03-29 18:16:00,1.6502,1.6502,1.65,1.6501,136300000.0
2007-03-29 18:17:00,1.6502,1.6503,1.6501,1.6502,136300000.0
2007-03-29 18:18:00,1.6503,1.6505,1.6502,1.6503,136300000.0
2007-03-29 18:19:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-29 18:20:00,1.6504,1.6505,1.6502,1.6502,136300000.0
2007-03-29 18:21:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2007-03-29 18:22:00,1.6505,1.6507,1.6505,1.6507,136300000.0
2007-03-29 18:23:00,1.6506,1.6507,1.6502,1.6502,136300000.0
2007-03-29 18:24:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-03-29 18:25:00,1.6504,1.6504,1.6503,1.6503,136300000.0
2007-03-29 18:26:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2007-03-29 18:27:00,1.65,1.65,1.6498,1.65,136300000.0
2007-03-29 18:28:00,1.6499,1.65,1.6498,1.6499,136300000.0
2007-03-29 18:29:00,1.65,1.6503,1.65,1.6502,136300000.0
2007-03-29 18:30:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-03-29 18:31:00,1.65,1.6504,1.65,1.6502,136300000.0
2007-03-29 18:32:00,1.6501,1.6503,1.6501,1.6502,136300000.0
2007-03-29 18:33:00,1.6501,1.6502,1.65,1.65,136300000.0
2007-03-29 18:34:00,1.6504,1.6507,1.6504,1.6505,136300000.0
2007-03-29 18:35:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-29 18:36:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-29 18:37:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-29 18:38:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2007-03-29 18:39:00,1.6508,1.6509,1.6506,1.6509,136300000.0
2007-03-29 18:40:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2007-03-29 18:41:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2007-03-29 18:42:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2007-03-29 18:44:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-03-29 18:45:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2007-03-29 18:46:00,1.6508,1.6512,1.6508,1.6512,136300000.0
2007-03-29 18:47:00,1.651,1.6511,1.6507,1.6508,136300000.0
2007-03-29 18:48:00,1.651,1.651,1.6507,1.6507,136300000.0
2007-03-29 18:49:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2007-03-29 18:50:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2007-03-29 18:51:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2007-03-29 18:52:00,1.6506,1.6508,1.6505,1.6507,136300000.0
2007-03-29 18:53:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2007-03-29 18:54:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2007-03-29 18:55:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-29 18:56:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-29 18:57:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-03-29 18:58:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-03-29 18:59:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2007-03-29 19:00:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2007-03-29 19:01:00,1.6507,1.6508,1.6504,1.6504,136300000.0
2007-03-29 19:02:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-03-29 19:03:00,1.6503,1.6505,1.6502,1.6505,136300000.0
2007-03-29 19:04:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2007-03-29 19:05:00,1.6503,1.6505,1.6502,1.6503,136300000.0
2007-03-29 19:06:00,1.6504,1.6506,1.6503,1.6505,136300000.0
2007-03-29 19:07:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2007-03-29 19:09:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2007-03-29 19:10:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-29 19:11:00,1.6504,1.6507,1.6503,1.6505,136300000.0
2007-03-29 19:12:00,1.6506,1.6507,1.6505,1.6506,136300000.0
2007-03-29 19:13:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-29 19:14:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-29 19:15:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2007-03-29 19:16:00,1.6508,1.651,1.6508,1.651,136300000.0
2007-03-29 19:17:00,1.6511,1.6513,1.651,1.6511,136300000.0
2007-03-29 19:18:00,1.6513,1.6514,1.6511,1.6512,136300000.0
2007-03-29 19:19:00,1.6511,1.6514,1.6511,1.6514,136300000.0
2007-03-29 19:20:00,1.6515,1.6515,1.6512,1.6513,136300000.0
2007-03-29 19:21:00,1.6515,1.6517,1.6514,1.6515,136300000.0
2007-03-29 19:22:00,1.6516,1.6516,1.6514,1.6515,136300000.0
2007-03-29 19:23:00,1.6514,1.6515,1.6514,1.6514,136300000.0
2007-03-29 19:24:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-03-29 19:25:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2007-03-29 19:26:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-03-29 19:28:00,1.6513,1.6515,1.6513,1.6514,136300000.0
2007-03-29 19:29:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2007-03-29 19:30:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2007-03-29 19:31:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2007-03-29 19:32:00,1.6511,1.6513,1.6511,1.6513,136300000.0
2007-03-29 19:33:00,1.6512,1.6512,1.651,1.651,136300000.0
2007-03-29 19:34:00,1.6509,1.6512,1.6509,1.6512,136300000.0
2007-03-29 19:35:00,1.6511,1.6513,1.651,1.6513,136300000.0
2007-03-29 19:36:00,1.6512,1.6513,1.6511,1.6513,136300000.0
2007-03-29 19:37:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2007-03-29 19:38:00,1.6513,1.6514,1.6512,1.6513,136300000.0
2007-03-29 19:39:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-03-29 19:40:00,1.6511,1.6512,1.651,1.6511,136300000.0
2007-03-29 19:41:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2007-03-29 19:42:00,1.6511,1.6513,1.651,1.6512,136300000.0
2007-03-29 19:43:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2007-03-29 19:44:00,1.6513,1.6515,1.6513,1.6514,136300000.0
2007-03-29 19:45:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2007-03-29 19:46:00,1.6515,1.6516,1.6513,1.6513,136300000.0
2007-03-29 19:47:00,1.6512,1.6517,1.6512,1.6517,136300000.0
2007-03-29 19:49:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2007-03-29 19:50:00,1.6515,1.6515,1.6512,1.6514,136300000.0
2007-03-29 19:51:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2007-03-29 19:52:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2007-03-29 19:53:00,1.6512,1.6513,1.6512,1.6512,136300000.0
2007-03-29 19:54:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2007-03-29 19:55:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2007-03-29 19:58:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2007-03-29 19:59:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2007-03-29 20:00:00,1.6513,1.6514,1.6513,1.6513,136300000.0
2007-03-29 20:01:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2007-03-29 20:02:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2007-03-29 20:03:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2007-03-29 20:04:00,1.651,1.6511,1.651,1.6511,136300000.0
2007-03-29 20:05:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2007-03-29 20:06:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2007-03-29 20:07:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-03-29 20:08:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2007-03-29 20:09:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2007-03-29 20:10:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2007-03-29 20:12:00,1.6512,1.6512,1.6511,1.6512,136300000.0
2007-03-29 20:13:00,1.6511,1.6511,1.651,1.6511,136300000.0
2007-03-29 20:14:00,1.651,1.6511,1.651,1.651,136300000.0
2007-03-29 20:15:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2007-03-29 20:17:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2007-03-29 20:18:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2007-03-29 20:19:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-03-29 20:20:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-03-29 20:21:00,1.6509,1.6509,1.6508,1.6508,136300000.0
2007-03-29 20:22:00,1.6509,1.651,1.6509,1.6509,136300000.0
2007-03-29 20:23:00,1.651,1.651,1.651,1.651,136300000.0
2007-03-29 20:24:00,1.6511,1.6512,1.651,1.6512,136300000.0
2007-03-29 20:25:00,1.6511,1.6511,1.6509,1.6511,136300000.0
2007-03-29 20:26:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2007-03-29 20:27:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2007-03-29 20:28:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-03-29 20:29:00,1.6513,1.6515,1.6513,1.6515,136300000.0
2007-03-29 20:30:00,1.6516,1.6517,1.6515,1.6516,136300000.0
2007-03-29 20:31:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-29 20:33:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2007-03-29 20:34:00,1.6517,1.6517,1.6515,1.6516,136300000.0
2007-03-29 20:35:00,1.6515,1.6525,1.6515,1.6524,136300000.0
2007-03-29 20:36:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2007-03-29 20:37:00,1.6526,1.6529,1.6525,1.6528,136300000.0
2007-03-29 20:38:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2007-03-29 20:39:00,1.653,1.6531,1.6529,1.6529,136300000.0
2007-03-29 20:40:00,1.653,1.6532,1.6528,1.6529,136300000.0
2007-03-29 20:41:00,1.6528,1.6529,1.6527,1.6527,136300000.0
2007-03-29 20:42:00,1.6529,1.6529,1.6527,1.6527,136300000.0
2007-03-29 20:43:00,1.6526,1.6529,1.6526,1.6528,136300000.0
2007-03-29 20:45:00,1.6527,1.653,1.6527,1.653,136300000.0
2007-03-29 20:46:00,1.6532,1.6535,1.6531,1.6535,136300000.0
2007-03-29 20:47:00,1.6534,1.6536,1.6533,1.6536,136300000.0
2007-03-29 20:48:00,1.6535,1.6536,1.6533,1.6534,136300000.0
2007-03-29 20:49:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2007-03-29 20:50:00,1.6534,1.6534,1.6533,1.6533,136300000.0
2007-03-29 20:51:00,1.6534,1.6537,1.6534,1.6536,136300000.0
2007-03-29 20:52:00,1.6537,1.6537,1.6535,1.6536,136300000.0
2007-03-29 20:53:00,1.6537,1.6537,1.6537,1.6537,136300000.0
2007-03-29 20:54:00,1.6536,1.6537,1.6534,1.6534,136300000.0
2007-03-29 20:55:00,1.6533,1.6533,1.6533,1.6533,136300000.0
2007-03-29 20:56:00,1.6534,1.6534,1.6533,1.6534,136300000.0
2007-03-29 20:57:00,1.6533,1.6535,1.6533,1.6535,136300000.0
2007-03-29 20:58:00,1.6534,1.6537,1.6533,1.6534,136300000.0
2007-03-29 20:59:00,1.6535,1.6535,1.653,1.6532,136300000.0
2007-03-29 21:00:00,1.6531,1.6531,1.653,1.6531,136300000.0
2007-03-29 21:01:00,1.6532,1.6532,1.6529,1.6529,136300000.0
2007-03-29 21:02:00,1.653,1.653,1.6528,1.6528,136300000.0
2007-03-29 21:03:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-29 21:04:00,1.653,1.6531,1.6529,1.653,136300000.0
2007-03-29 21:05:00,1.6531,1.6534,1.6531,1.6534,136300000.0
2007-03-29 21:06:00,1.6533,1.6533,1.6531,1.6533,136300000.0
2007-03-29 21:07:00,1.6534,1.6534,1.6531,1.6532,136300000.0
2007-03-29 21:08:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2007-03-29 21:09:00,1.6531,1.6533,1.6531,1.6532,136300000.0
2007-03-29 21:10:00,1.6533,1.6533,1.6531,1.6531,136300000.0
2007-03-29 21:11:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-03-29 21:12:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-29 21:15:00,1.6531,1.6531,1.653,1.653,136300000.0
2007-03-29 21:16:00,1.6531,1.6531,1.6529,1.6529,136300000.0
2007-03-29 21:17:00,1.6527,1.6531,1.6527,1.6531,136300000.0
2007-03-29 21:18:00,1.653,1.653,1.653,1.653,136300000.0
2007-03-29 21:19:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-29 21:20:00,1.6528,1.653,1.6528,1.6529,136300000.0
2007-03-29 21:21:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-29 21:22:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2007-03-29 21:24:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-29 21:25:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-29 21:26:00,1.6528,1.6529,1.6527,1.6528,136300000.0
2007-03-29 21:27:00,1.6529,1.6531,1.6529,1.6531,136300000.0
2007-03-29 21:28:00,1.653,1.653,1.6529,1.653,136300000.0
2007-03-29 21:29:00,1.6529,1.653,1.6527,1.6529,136300000.0
2007-03-29 21:30:00,1.6528,1.6532,1.6528,1.653,136300000.0
2007-03-29 21:31:00,1.6529,1.653,1.6529,1.6529,136300000.0
2007-03-29 21:33:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-29 21:35:00,1.6528,1.6529,1.6528,1.6528,136300000.0
2007-03-29 21:36:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-29 21:37:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-29 21:39:00,1.6529,1.6529,1.6528,1.6528,136300000.0
2007-03-29 21:41:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-29 21:44:00,1.6528,1.6528,1.6526,1.6526,136300000.0
2007-03-29 21:45:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-29 21:46:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-29 21:48:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-29 21:49:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-29 21:50:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-29 21:58:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-03-29 21:59:00,1.6526,1.6527,1.6526,1.6527,136300000.0
2007-03-29 22:00:00,1.6528,1.6528,1.6526,1.6527,136300000.0
2007-03-29 22:01:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2007-03-29 22:02:00,1.6527,1.6527,1.6526,1.6526,136300000.0
2007-03-29 22:03:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-03-29 22:04:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-29 22:05:00,1.6527,1.6527,1.6527,1.6527,136300000.0
2007-03-29 22:06:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-29 22:10:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-29 22:11:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2007-03-29 22:12:00,1.6526,1.6526,1.6523,1.6523,136300000.0
2007-03-29 22:13:00,1.6524,1.6526,1.6523,1.6523,136300000.0
2007-03-29 22:14:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2007-03-29 22:15:00,1.6524,1.6526,1.6524,1.6525,136300000.0
2007-03-29 22:16:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-29 22:17:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-29 22:18:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-29 22:20:00,1.6524,1.6524,1.6522,1.6522,136300000.0
2007-03-29 22:21:00,1.6523,1.6523,1.6522,1.6523,136300000.0
2007-03-29 22:22:00,1.6522,1.6523,1.6521,1.6521,136300000.0
2007-03-29 22:23:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2007-03-29 22:24:00,1.6518,1.652,1.6518,1.652,136300000.0
2007-03-29 22:25:00,1.6522,1.6525,1.652,1.652,136300000.0
2007-03-29 22:26:00,1.6519,1.652,1.6518,1.6519,136300000.0
2007-03-29 22:27:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2007-03-29 22:29:00,1.652,1.6521,1.652,1.6521,136300000.0
2007-03-29 22:30:00,1.6519,1.652,1.6519,1.6519,136300000.0
2007-03-29 22:33:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2007-03-29 22:34:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-29 22:35:00,1.652,1.652,1.652,1.652,136300000.0
2007-03-29 22:36:00,1.6519,1.6523,1.6519,1.6523,136300000.0
2007-03-29 22:37:00,1.6525,1.6527,1.6525,1.6527,136300000.0
2007-03-29 22:38:00,1.6526,1.6533,1.6526,1.6533,136300000.0
2007-03-29 22:39:00,1.6532,1.6535,1.6532,1.6533,136300000.0
2007-03-29 22:40:00,1.6532,1.6533,1.6532,1.6532,136300000.0
2007-03-29 22:42:00,1.6533,1.6533,1.6532,1.6532,136300000.0
2007-03-29 22:43:00,1.6533,1.6534,1.6531,1.6531,136300000.0
2007-03-29 22:44:00,1.6532,1.6532,1.6531,1.6531,136300000.0
2007-03-29 22:46:00,1.653,1.6531,1.653,1.6531,136300000.0
2007-03-29 22:47:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-29 22:48:00,1.653,1.653,1.653,1.653,136300000.0
2007-03-29 22:52:00,1.6529,1.653,1.6528,1.6529,136300000.0
2007-03-29 22:54:00,1.6526,1.6529,1.6524,1.6526,136300000.0
2007-03-29 22:56:00,1.6525,1.653,1.6525,1.6529,136300000.0
2007-03-29 22:57:00,1.653,1.6531,1.653,1.653,136300000.0
2007-03-29 22:58:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2007-03-29 22:59:00,1.6527,1.6528,1.652,1.6525,136300000.0
2007-03-29 23:00:00,1.6524,1.6527,1.6524,1.6524,136300000.0
2007-03-29 23:02:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-29 23:03:00,1.6523,1.6527,1.6523,1.6527,136300000.0
2007-03-29 23:04:00,1.6525,1.6526,1.6523,1.6526,136300000.0
2007-03-29 23:05:00,1.6525,1.6526,1.6519,1.6522,136300000.0
2007-03-29 23:06:00,1.6523,1.6523,1.6521,1.6521,136300000.0
2007-03-29 23:07:00,1.6522,1.6527,1.6521,1.6523,136300000.0
2007-03-29 23:08:00,1.6526,1.6526,1.6523,1.6524,136300000.0
2007-03-29 23:09:00,1.6526,1.6527,1.6526,1.6526,136300000.0
2007-03-29 23:10:00,1.6524,1.6525,1.6523,1.6525,136300000.0
2007-03-29 23:11:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-29 23:12:00,1.6524,1.6526,1.6524,1.6524,136300000.0
2007-03-29 23:13:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-03-29 23:14:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-29 23:15:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-03-29 23:16:00,1.6522,1.6526,1.6522,1.6526,136300000.0
2007-03-29 23:17:00,1.6525,1.6525,1.6523,1.6524,136300000.0
2007-03-29 23:18:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-03-29 23:19:00,1.6524,1.6525,1.6524,1.6525,136300000.0
2007-03-29 23:20:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-29 23:21:00,1.6524,1.6524,1.6523,1.6523,136300000.0
2007-03-29 23:22:00,1.652,1.652,1.6519,1.652,136300000.0
2007-03-29 23:24:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-29 23:25:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-03-29 23:28:00,1.6518,1.6518,1.6515,1.6517,136300000.0
2007-03-29 23:29:00,1.6518,1.6518,1.6517,1.6517,136300000.0
2007-03-29 23:30:00,1.6516,1.6516,1.6508,1.6512,136300000.0
2007-03-29 23:31:00,1.6511,1.6515,1.6511,1.6515,136300000.0
2007-03-29 23:32:00,1.6514,1.6516,1.6514,1.6516,136300000.0
2007-03-29 23:33:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-03-29 23:35:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-03-29 23:36:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2007-03-29 23:37:00,1.6511,1.6511,1.6504,1.6504,136300000.0
2007-03-29 23:39:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-29 23:40:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2007-03-29 23:41:00,1.6502,1.6502,1.6497,1.6497,136300000.0
2007-03-29 23:42:00,1.6498,1.6501,1.6498,1.6501,136300000.0
2007-03-29 23:43:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2007-03-29 23:44:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-03-29 23:45:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-03-29 23:46:00,1.6498,1.65,1.6497,1.6498,136300000.0
2007-03-29 23:47:00,1.6497,1.6498,1.6495,1.6496,136300000.0
2007-03-29 23:48:00,1.6495,1.6498,1.6495,1.6496,136300000.0
2007-03-29 23:49:00,1.6497,1.6497,1.6496,1.6496,136300000.0
2007-03-29 23:50:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-03-29 23:51:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-03-29 23:52:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2007-03-29 23:53:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-29 23:55:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-29 23:57:00,1.6501,1.6505,1.6501,1.6504,136300000.0
2007-03-29 23:58:00,1.6506,1.6508,1.6505,1.6508,136300000.0
2007-03-29 23:59:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-30 00:02:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-30 00:06:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-03-30 00:10:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-30 00:11:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-30 00:12:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-30 00:13:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-30 00:14:00,1.6505,1.6505,1.6501,1.6501,136300000.0
2007-03-30 00:15:00,1.6502,1.6506,1.6501,1.6506,136300000.0
2007-03-30 00:16:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-30 00:17:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2007-03-30 00:18:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2007-03-30 00:20:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-30 00:22:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-03-30 00:23:00,1.6502,1.6502,1.6502,1.6502,136300000.0
2007-03-30 00:24:00,1.65,1.6501,1.65,1.65,136300000.0
2007-03-30 00:29:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-30 00:30:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-30 00:32:00,1.65,1.6502,1.65,1.6502,136300000.0
2007-03-30 00:33:00,1.6503,1.6504,1.6502,1.6504,136300000.0
2007-03-30 00:34:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2007-03-30 00:35:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-03-30 00:38:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-30 00:39:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-30 00:40:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-30 00:41:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-30 00:45:00,1.651,1.6518,1.651,1.6511,136300000.0
2007-03-30 00:46:00,1.651,1.6519,1.651,1.6516,136300000.0
2007-03-30 00:47:00,1.6511,1.6516,1.6509,1.6516,136300000.0
2007-03-30 00:48:00,1.6517,1.6517,1.6515,1.6517,136300000.0
2007-03-30 00:49:00,1.6516,1.6517,1.6515,1.6515,136300000.0
2007-03-30 00:50:00,1.6514,1.6515,1.6509,1.6513,136300000.0
2007-03-30 00:51:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-03-30 00:53:00,1.6515,1.6518,1.6515,1.6518,136300000.0
2007-03-30 00:54:00,1.6521,1.6523,1.6518,1.6518,136300000.0
2007-03-30 00:55:00,1.652,1.6524,1.652,1.6524,136300000.0
2007-03-30 00:56:00,1.6523,1.6523,1.6519,1.6519,136300000.0
2007-03-30 00:57:00,1.6518,1.6519,1.6518,1.6519,136300000.0
2007-03-30 00:58:00,1.6517,1.6517,1.6515,1.6515,136300000.0
2007-03-30 00:59:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2007-03-30 01:00:00,1.6518,1.652,1.6515,1.6517,136300000.0
2007-03-30 01:01:00,1.6518,1.6528,1.6518,1.652,136300000.0
2007-03-30 01:02:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2007-03-30 01:03:00,1.6524,1.6527,1.6523,1.6527,136300000.0
2007-03-30 01:04:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-30 01:05:00,1.6525,1.6526,1.6523,1.6525,136300000.0
2007-03-30 01:06:00,1.6526,1.6526,1.6523,1.6524,136300000.0
2007-03-30 01:07:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-30 01:08:00,1.6523,1.6523,1.652,1.652,136300000.0
2007-03-30 01:09:00,1.6519,1.652,1.6517,1.6518,136300000.0
2007-03-30 01:10:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-03-30 01:11:00,1.6522,1.6525,1.6521,1.6525,136300000.0
2007-03-30 01:12:00,1.6526,1.6526,1.6524,1.6524,136300000.0
2007-03-30 01:13:00,1.6522,1.6523,1.6519,1.6519,136300000.0
2007-03-30 01:14:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-03-30 01:15:00,1.6519,1.6521,1.6519,1.6521,136300000.0
2007-03-30 01:16:00,1.6522,1.6522,1.6521,1.6521,136300000.0
2007-03-30 01:17:00,1.6522,1.6523,1.6521,1.6523,136300000.0
2007-03-30 01:18:00,1.6522,1.6523,1.6522,1.6523,136300000.0
2007-03-30 01:19:00,1.6524,1.6525,1.6523,1.6523,136300000.0
2007-03-30 01:20:00,1.6524,1.6526,1.6522,1.6525,136300000.0
2007-03-30 01:21:00,1.6526,1.6526,1.6521,1.6524,136300000.0
2007-03-30 01:22:00,1.6523,1.6525,1.6521,1.6521,136300000.0
2007-03-30 01:23:00,1.6522,1.6525,1.6522,1.6525,136300000.0
2007-03-30 01:24:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2007-03-30 01:25:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2007-03-30 01:26:00,1.6523,1.6523,1.652,1.6521,136300000.0
2007-03-30 01:27:00,1.652,1.6521,1.652,1.6521,136300000.0
2007-03-30 01:28:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2007-03-30 01:30:00,1.6521,1.6521,1.6517,1.6518,136300000.0
2007-03-30 01:31:00,1.6516,1.6519,1.6516,1.6518,136300000.0
2007-03-30 01:32:00,1.6517,1.6518,1.6517,1.6518,136300000.0
2007-03-30 01:33:00,1.6517,1.6517,1.6514,1.6515,136300000.0
2007-03-30 01:34:00,1.6514,1.6515,1.6509,1.6513,136300000.0
2007-03-30 01:35:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-03-30 01:36:00,1.6511,1.6513,1.651,1.6512,136300000.0
2007-03-30 01:37:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2007-03-30 01:38:00,1.6511,1.6513,1.6511,1.6512,136300000.0
2007-03-30 01:39:00,1.6513,1.6513,1.651,1.651,136300000.0
2007-03-30 01:40:00,1.6508,1.651,1.6507,1.651,136300000.0
2007-03-30 01:41:00,1.6509,1.6511,1.6509,1.651,136300000.0
2007-03-30 01:42:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-03-30 01:43:00,1.6508,1.651,1.6507,1.651,136300000.0
2007-03-30 01:44:00,1.6509,1.6509,1.65,1.6504,136300000.0
2007-03-30 01:45:00,1.6503,1.6508,1.6503,1.6507,136300000.0
2007-03-30 01:46:00,1.6508,1.651,1.6507,1.6509,136300000.0
2007-03-30 01:47:00,1.6508,1.6511,1.6508,1.6511,136300000.0
2007-03-30 01:48:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-03-30 01:49:00,1.6508,1.6514,1.6508,1.6514,136300000.0
2007-03-30 01:50:00,1.6515,1.6515,1.6511,1.6513,136300000.0
2007-03-30 01:51:00,1.6514,1.6514,1.6512,1.6512,136300000.0
2007-03-30 01:52:00,1.6513,1.6514,1.6511,1.6514,136300000.0
2007-03-30 01:53:00,1.6515,1.6516,1.6513,1.6516,136300000.0
2007-03-30 01:54:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2007-03-30 01:55:00,1.6516,1.6517,1.6511,1.6512,136300000.0
2007-03-30 01:56:00,1.651,1.651,1.6509,1.651,136300000.0
2007-03-30 01:57:00,1.6509,1.651,1.6509,1.6509,136300000.0
2007-03-30 01:58:00,1.651,1.651,1.6507,1.6507,136300000.0
2007-03-30 01:59:00,1.6506,1.6506,1.6504,1.6504,136300000.0
2007-03-30 02:00:00,1.6503,1.6505,1.65,1.6501,136300000.0
2007-03-30 02:01:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-03-30 02:02:00,1.65,1.6501,1.6499,1.6501,136300000.0
2007-03-30 02:03:00,1.65,1.65,1.6499,1.65,136300000.0
2007-03-30 02:04:00,1.6499,1.6501,1.6497,1.65,136300000.0
2007-03-30 02:05:00,1.6501,1.6502,1.6501,1.6501,136300000.0
2007-03-30 02:06:00,1.65,1.6503,1.65,1.6502,136300000.0
2007-03-30 02:07:00,1.65,1.6501,1.6496,1.6497,136300000.0
2007-03-30 02:08:00,1.6498,1.6499,1.6495,1.6495,136300000.0
2007-03-30 02:09:00,1.6496,1.6503,1.6496,1.6501,136300000.0
2007-03-30 02:10:00,1.6502,1.6502,1.6498,1.6501,136300000.0
2007-03-30 02:11:00,1.6502,1.6503,1.65,1.6502,136300000.0
2007-03-30 02:12:00,1.6503,1.6504,1.6499,1.6499,136300000.0
2007-03-30 02:13:00,1.65,1.6502,1.6498,1.6498,136300000.0
2007-03-30 02:14:00,1.6496,1.6497,1.6495,1.6496,136300000.0
2007-03-30 02:15:00,1.6497,1.6497,1.6495,1.6496,136300000.0
2007-03-30 02:16:00,1.6497,1.6497,1.6493,1.6495,136300000.0
2007-03-30 02:17:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-30 02:18:00,1.6496,1.6496,1.6492,1.6493,136300000.0
2007-03-30 02:19:00,1.6492,1.6494,1.6492,1.6492,136300000.0
2007-03-30 02:20:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-03-30 02:21:00,1.649,1.649,1.6486,1.6488,136300000.0
2007-03-30 02:22:00,1.6487,1.649,1.6487,1.6488,136300000.0
2007-03-30 02:23:00,1.6487,1.6488,1.6486,1.6487,136300000.0
2007-03-30 02:24:00,1.6486,1.649,1.6486,1.6488,136300000.0
2007-03-30 02:26:00,1.6487,1.6487,1.6485,1.6486,136300000.0
2007-03-30 02:27:00,1.6485,1.6486,1.6481,1.6485,136300000.0
2007-03-30 02:28:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-03-30 02:29:00,1.6488,1.6488,1.6487,1.6487,136300000.0
2007-03-30 02:31:00,1.6486,1.6487,1.6485,1.6487,136300000.0
2007-03-30 02:32:00,1.6486,1.6488,1.6482,1.6482,136300000.0
2007-03-30 02:33:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2007-03-30 02:34:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2007-03-30 02:35:00,1.6484,1.6484,1.6482,1.6484,136300000.0
2007-03-30 02:36:00,1.6485,1.6489,1.6485,1.6489,136300000.0
2007-03-30 02:37:00,1.6488,1.6491,1.6487,1.6488,136300000.0
2007-03-30 02:38:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-03-30 02:39:00,1.6489,1.649,1.6488,1.649,136300000.0
2007-03-30 02:40:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2007-03-30 02:41:00,1.6488,1.6489,1.6485,1.6485,136300000.0
2007-03-30 02:42:00,1.6484,1.6486,1.6483,1.6483,136300000.0
2007-03-30 02:43:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2007-03-30 02:44:00,1.6485,1.6487,1.6485,1.6485,136300000.0
2007-03-30 02:45:00,1.6487,1.6487,1.6484,1.6486,136300000.0
2007-03-30 02:46:00,1.6487,1.6489,1.6487,1.6487,136300000.0
2007-03-30 02:47:00,1.6488,1.6491,1.6488,1.6491,136300000.0
2007-03-30 02:48:00,1.649,1.6491,1.649,1.649,136300000.0
2007-03-30 02:49:00,1.6491,1.6492,1.649,1.6492,136300000.0
2007-03-30 02:50:00,1.6491,1.6492,1.649,1.6491,136300000.0
2007-03-30 02:51:00,1.6492,1.6492,1.649,1.6491,136300000.0
2007-03-30 02:52:00,1.6492,1.6497,1.6491,1.6494,136300000.0
2007-03-30 02:53:00,1.6495,1.6495,1.6491,1.6491,136300000.0
2007-03-30 02:54:00,1.649,1.6498,1.6487,1.6491,136300000.0
2007-03-30 02:55:00,1.6492,1.6495,1.6491,1.6494,136300000.0
2007-03-30 02:56:00,1.6493,1.6497,1.6492,1.6497,136300000.0
2007-03-30 02:57:00,1.6496,1.65,1.6494,1.65,136300000.0
2007-03-30 02:58:00,1.6498,1.65,1.6496,1.6498,136300000.0
2007-03-30 02:59:00,1.6499,1.65,1.6497,1.6499,136300000.0
2007-03-30 03:00:00,1.65,1.6502,1.65,1.6502,136300000.0
2007-03-30 03:01:00,1.6501,1.6502,1.6499,1.6499,136300000.0
2007-03-30 03:02:00,1.65,1.6504,1.6499,1.6503,136300000.0
2007-03-30 03:03:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-03-30 03:04:00,1.6505,1.6508,1.6504,1.6508,136300000.0
2007-03-30 03:05:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-03-30 03:06:00,1.6508,1.651,1.6507,1.6509,136300000.0
2007-03-30 03:07:00,1.6508,1.6517,1.6508,1.6512,136300000.0
2007-03-30 03:08:00,1.6511,1.6512,1.6507,1.6512,136300000.0
2007-03-30 03:09:00,1.6511,1.6514,1.6511,1.6513,136300000.0
2007-03-30 03:10:00,1.6514,1.6514,1.6512,1.6513,136300000.0
2007-03-30 03:11:00,1.6514,1.6514,1.651,1.6511,136300000.0
2007-03-30 03:12:00,1.6512,1.6518,1.6512,1.6517,136300000.0
2007-03-30 03:13:00,1.6516,1.6518,1.6514,1.6516,136300000.0
2007-03-30 03:14:00,1.6517,1.6523,1.6516,1.6522,136300000.0
2007-03-30 03:15:00,1.652,1.6521,1.6514,1.6514,136300000.0
2007-03-30 03:16:00,1.6515,1.6519,1.6514,1.6516,136300000.0
2007-03-30 03:17:00,1.6515,1.6515,1.6511,1.6512,136300000.0
2007-03-30 03:18:00,1.6513,1.6514,1.6509,1.6513,136300000.0
2007-03-30 03:19:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2007-03-30 03:20:00,1.6518,1.6521,1.6518,1.652,136300000.0
2007-03-30 03:21:00,1.6521,1.6521,1.6517,1.6518,136300000.0
2007-03-30 03:22:00,1.6523,1.6523,1.6518,1.652,136300000.0
2007-03-30 03:23:00,1.6521,1.6524,1.6521,1.6523,136300000.0
2007-03-30 03:24:00,1.6524,1.6524,1.6521,1.6523,136300000.0
2007-03-30 03:25:00,1.6522,1.6525,1.6521,1.6523,136300000.0
2007-03-30 03:26:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-03-30 03:27:00,1.6523,1.6525,1.652,1.6524,136300000.0
2007-03-30 03:28:00,1.6523,1.653,1.6522,1.6529,136300000.0
2007-03-30 03:29:00,1.653,1.6532,1.6524,1.653,136300000.0
2007-03-30 03:30:00,1.6531,1.6531,1.6524,1.6526,136300000.0
2007-03-30 03:31:00,1.6527,1.6527,1.6524,1.6526,136300000.0
2007-03-30 03:32:00,1.6527,1.6527,1.652,1.6522,136300000.0
2007-03-30 03:33:00,1.6521,1.6522,1.6519,1.6521,136300000.0
2007-03-30 03:34:00,1.6518,1.6519,1.6516,1.6517,136300000.0
2007-03-30 03:35:00,1.6515,1.6517,1.6514,1.6516,136300000.0
2007-03-30 03:36:00,1.6515,1.6515,1.651,1.651,136300000.0
2007-03-30 03:37:00,1.6512,1.6515,1.6511,1.6513,136300000.0
2007-03-30 03:38:00,1.6515,1.6515,1.6512,1.6513,136300000.0
2007-03-30 03:39:00,1.6511,1.6511,1.6509,1.6511,136300000.0
2007-03-30 03:40:00,1.651,1.6512,1.6509,1.6512,136300000.0
2007-03-30 03:41:00,1.6511,1.6511,1.6509,1.6509,136300000.0
2007-03-30 03:42:00,1.651,1.6511,1.6508,1.6509,136300000.0
2007-03-30 03:43:00,1.6508,1.6509,1.6503,1.6506,136300000.0
2007-03-30 03:44:00,1.6507,1.6509,1.6507,1.6508,136300000.0
2007-03-30 03:45:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2007-03-30 03:46:00,1.651,1.651,1.6506,1.6507,136300000.0
2007-03-30 03:47:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2007-03-30 03:48:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2007-03-30 03:49:00,1.6507,1.6508,1.6505,1.6507,136300000.0
2007-03-30 03:50:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2007-03-30 03:51:00,1.6506,1.6507,1.6504,1.6504,136300000.0
2007-03-30 03:52:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-30 03:53:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-30 03:54:00,1.6505,1.6507,1.6504,1.6506,136300000.0
2007-03-30 03:55:00,1.6505,1.6511,1.6505,1.6509,136300000.0
2007-03-30 03:56:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2007-03-30 03:57:00,1.651,1.651,1.6509,1.6509,136300000.0
2007-03-30 04:00:00,1.651,1.6511,1.6507,1.651,136300000.0
2007-03-30 04:01:00,1.6511,1.6514,1.651,1.6514,136300000.0
2007-03-30 04:02:00,1.6513,1.6514,1.6512,1.6512,136300000.0
2007-03-30 04:03:00,1.6513,1.6514,1.6511,1.6511,136300000.0
2007-03-30 04:04:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2007-03-30 04:05:00,1.651,1.651,1.6506,1.6509,136300000.0
2007-03-30 04:06:00,1.6508,1.6509,1.6499,1.6501,136300000.0
2007-03-30 04:07:00,1.6502,1.6505,1.6501,1.6504,136300000.0
2007-03-30 04:08:00,1.6503,1.6503,1.6501,1.6503,136300000.0
2007-03-30 04:09:00,1.6502,1.6507,1.6502,1.6506,136300000.0
2007-03-30 04:10:00,1.6504,1.6505,1.6503,1.6504,136300000.0
2007-03-30 04:11:00,1.6505,1.6507,1.6504,1.6507,136300000.0
2007-03-30 04:12:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-30 04:13:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2007-03-30 04:14:00,1.6503,1.6505,1.6502,1.6502,136300000.0
2007-03-30 04:15:00,1.6503,1.6504,1.6501,1.6504,136300000.0
2007-03-30 04:16:00,1.6505,1.6506,1.6503,1.6505,136300000.0
2007-03-30 04:17:00,1.6506,1.6509,1.6506,1.6508,136300000.0
2007-03-30 04:18:00,1.6507,1.6509,1.6506,1.6506,136300000.0
2007-03-30 04:19:00,1.6507,1.6507,1.6505,1.6505,136300000.0
2007-03-30 04:20:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-03-30 04:21:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-30 04:24:00,1.6507,1.6508,1.6506,1.6506,136300000.0
2007-03-30 04:25:00,1.6505,1.6505,1.6503,1.6503,136300000.0
2007-03-30 04:26:00,1.6502,1.6504,1.6502,1.6503,136300000.0
2007-03-30 04:27:00,1.6504,1.651,1.6504,1.6509,136300000.0
2007-03-30 04:28:00,1.651,1.651,1.6504,1.6505,136300000.0
2007-03-30 04:29:00,1.6506,1.6507,1.6504,1.6507,136300000.0
2007-03-30 04:30:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2007-03-30 04:31:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-03-30 04:32:00,1.6506,1.6509,1.6506,1.6507,136300000.0
2007-03-30 04:33:00,1.6509,1.6514,1.6509,1.6514,136300000.0
2007-03-30 04:34:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2007-03-30 04:35:00,1.6512,1.6513,1.6511,1.6513,136300000.0
2007-03-30 04:36:00,1.6512,1.6516,1.6511,1.6514,136300000.0
2007-03-30 04:37:00,1.6513,1.6513,1.6512,1.6513,136300000.0
2007-03-30 04:38:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-03-30 04:39:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2007-03-30 04:40:00,1.6514,1.6516,1.6513,1.6514,136300000.0
2007-03-30 04:41:00,1.6513,1.6515,1.6513,1.6514,136300000.0
2007-03-30 04:42:00,1.6515,1.6521,1.6514,1.652,136300000.0
2007-03-30 04:43:00,1.6519,1.652,1.6518,1.6519,136300000.0
2007-03-30 04:44:00,1.652,1.6521,1.6513,1.6517,136300000.0
2007-03-30 04:45:00,1.6516,1.652,1.6516,1.6519,136300000.0
2007-03-30 04:46:00,1.6517,1.652,1.6517,1.6519,136300000.0
2007-03-30 04:47:00,1.652,1.6521,1.6517,1.6518,136300000.0
2007-03-30 04:48:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-30 04:49:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-30 04:50:00,1.6518,1.6518,1.6517,1.6518,136300000.0
2007-03-30 04:51:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-30 04:52:00,1.6518,1.6519,1.6516,1.6518,136300000.0
2007-03-30 04:53:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2007-03-30 04:54:00,1.6515,1.6515,1.6513,1.6513,136300000.0
2007-03-30 04:55:00,1.6512,1.6512,1.651,1.6511,136300000.0
2007-03-30 04:56:00,1.651,1.6512,1.6508,1.6511,136300000.0
2007-03-30 04:57:00,1.651,1.6513,1.651,1.6512,136300000.0
2007-03-30 04:58:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2007-03-30 05:00:00,1.6513,1.6513,1.6512,1.6513,136300000.0
2007-03-30 05:01:00,1.6512,1.6514,1.6512,1.6513,136300000.0
2007-03-30 05:02:00,1.6514,1.6514,1.6513,1.6514,136300000.0
2007-03-30 05:03:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-03-30 05:04:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-03-30 05:05:00,1.6515,1.6516,1.6512,1.6512,136300000.0
2007-03-30 05:06:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2007-03-30 05:07:00,1.6513,1.6514,1.6513,1.6514,136300000.0
2007-03-30 05:08:00,1.6513,1.6513,1.6513,1.6513,136300000.0
2007-03-30 05:09:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2007-03-30 05:10:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2007-03-30 05:11:00,1.6515,1.6515,1.6514,1.6514,136300000.0
2007-03-30 05:12:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2007-03-30 05:13:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2007-03-30 05:14:00,1.6514,1.6515,1.651,1.6514,136300000.0
2007-03-30 05:16:00,1.6515,1.6515,1.6513,1.6514,136300000.0
2007-03-30 05:17:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2007-03-30 05:19:00,1.6516,1.6516,1.6516,1.6516,136300000.0
2007-03-30 05:20:00,1.6517,1.6518,1.6517,1.6517,136300000.0
2007-03-30 05:21:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-30 05:22:00,1.6517,1.6517,1.6514,1.6515,136300000.0
2007-03-30 05:23:00,1.6516,1.6518,1.6516,1.6518,136300000.0
2007-03-30 05:24:00,1.6517,1.6518,1.6516,1.6516,136300000.0
2007-03-30 05:25:00,1.6517,1.6517,1.6516,1.6516,136300000.0
2007-03-30 05:26:00,1.6517,1.6518,1.6516,1.6517,136300000.0
2007-03-30 05:27:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2007-03-30 05:28:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-30 05:29:00,1.6519,1.6519,1.6514,1.6515,136300000.0
2007-03-30 05:30:00,1.6516,1.6517,1.6515,1.6517,136300000.0
2007-03-30 05:31:00,1.6516,1.6518,1.6516,1.6517,136300000.0
2007-03-30 05:32:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2007-03-30 05:33:00,1.6516,1.6518,1.6515,1.6517,136300000.0
2007-03-30 05:34:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2007-03-30 05:35:00,1.6517,1.6517,1.6515,1.6517,136300000.0
2007-03-30 05:36:00,1.6516,1.6517,1.6516,1.6516,136300000.0
2007-03-30 05:37:00,1.6515,1.6517,1.6515,1.6515,136300000.0
2007-03-30 05:38:00,1.6516,1.6517,1.6516,1.6517,136300000.0
2007-03-30 05:39:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2007-03-30 05:40:00,1.6515,1.652,1.6514,1.6519,136300000.0
2007-03-30 05:41:00,1.6514,1.652,1.6513,1.652,136300000.0
2007-03-30 05:42:00,1.6519,1.652,1.6519,1.652,136300000.0
2007-03-30 05:43:00,1.6521,1.6523,1.6516,1.652,136300000.0
2007-03-30 05:44:00,1.6521,1.6521,1.6517,1.6517,136300000.0
2007-03-30 05:45:00,1.6516,1.652,1.6516,1.6519,136300000.0
2007-03-30 05:46:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-03-30 05:47:00,1.6517,1.6521,1.6516,1.6516,136300000.0
2007-03-30 05:48:00,1.6518,1.6518,1.6515,1.6516,136300000.0
2007-03-30 05:50:00,1.6517,1.652,1.6515,1.6518,136300000.0
2007-03-30 05:51:00,1.6517,1.6521,1.6517,1.6521,136300000.0
2007-03-30 05:52:00,1.652,1.6521,1.6519,1.6519,136300000.0
2007-03-30 05:53:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-30 05:56:00,1.6516,1.6517,1.6512,1.6514,136300000.0
2007-03-30 05:57:00,1.6513,1.6516,1.651,1.6514,136300000.0
2007-03-30 05:58:00,1.6515,1.6516,1.6514,1.6516,136300000.0
2007-03-30 05:59:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2007-03-30 06:00:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-03-30 06:01:00,1.6518,1.6518,1.6518,1.6518,136300000.0
2007-03-30 06:02:00,1.6517,1.6519,1.6516,1.6516,136300000.0
2007-03-30 06:03:00,1.6517,1.6519,1.6516,1.6517,136300000.0
2007-03-30 06:04:00,1.6518,1.652,1.6517,1.6519,136300000.0
2007-03-30 06:05:00,1.652,1.652,1.6517,1.6517,136300000.0
2007-03-30 06:06:00,1.6518,1.6518,1.6517,1.6518,136300000.0
2007-03-30 06:07:00,1.6517,1.6519,1.6517,1.6519,136300000.0
2007-03-30 06:08:00,1.652,1.652,1.6519,1.6519,136300000.0
2007-03-30 06:13:00,1.652,1.6521,1.6519,1.652,136300000.0
2007-03-30 06:14:00,1.6521,1.6521,1.652,1.6521,136300000.0
2007-03-30 06:15:00,1.652,1.652,1.6519,1.652,136300000.0
2007-03-30 06:16:00,1.6521,1.6522,1.6517,1.6522,136300000.0
2007-03-30 06:17:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-30 06:18:00,1.6517,1.6521,1.6517,1.6521,136300000.0
2007-03-30 06:19:00,1.6524,1.6524,1.6518,1.6518,136300000.0
2007-03-30 06:20:00,1.6519,1.652,1.6518,1.6519,136300000.0
2007-03-30 06:21:00,1.6518,1.6518,1.6516,1.6516,136300000.0
2007-03-30 06:22:00,1.6515,1.6516,1.6515,1.6516,136300000.0
2007-03-30 06:23:00,1.6515,1.6515,1.6515,1.6515,136300000.0
2007-03-30 06:24:00,1.6516,1.6516,1.6515,1.6515,136300000.0
2007-03-30 06:25:00,1.6516,1.6519,1.6516,1.6519,136300000.0
2007-03-30 06:26:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-03-30 06:27:00,1.6519,1.652,1.6519,1.6519,136300000.0
2007-03-30 06:28:00,1.6518,1.652,1.6518,1.6518,136300000.0
2007-03-30 06:29:00,1.6517,1.652,1.6517,1.6519,136300000.0
2007-03-30 06:30:00,1.652,1.652,1.6518,1.6519,136300000.0
2007-03-30 06:31:00,1.6518,1.6519,1.6518,1.6518,136300000.0
2007-03-30 06:32:00,1.6517,1.6519,1.6517,1.6518,136300000.0
2007-03-30 06:34:00,1.6517,1.6518,1.6516,1.6518,136300000.0
2007-03-30 06:35:00,1.6519,1.6519,1.6518,1.6518,136300000.0
2007-03-30 06:36:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-03-30 06:37:00,1.652,1.652,1.6518,1.6519,136300000.0
2007-03-30 06:38:00,1.6521,1.6521,1.6519,1.6519,136300000.0
2007-03-30 06:39:00,1.652,1.6521,1.6519,1.652,136300000.0
2007-03-30 06:40:00,1.6521,1.6521,1.6521,1.6521,136300000.0
2007-03-30 06:41:00,1.652,1.652,1.6519,1.6519,136300000.0
2007-03-30 06:42:00,1.652,1.652,1.6519,1.6519,136300000.0
2007-03-30 06:43:00,1.652,1.652,1.6519,1.652,136300000.0
2007-03-30 06:44:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2007-03-30 06:45:00,1.6521,1.6522,1.6521,1.6522,136300000.0
2007-03-30 06:46:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2007-03-30 06:47:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2007-03-30 06:48:00,1.6522,1.6523,1.6522,1.6522,136300000.0
2007-03-30 06:49:00,1.6523,1.6527,1.6523,1.6527,136300000.0
2007-03-30 06:50:00,1.6526,1.6527,1.6524,1.6526,136300000.0
2007-03-30 06:51:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2007-03-30 06:52:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-30 06:53:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-30 06:54:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-30 06:55:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-30 06:56:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-30 06:57:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-03-30 06:58:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-30 06:59:00,1.6527,1.6527,1.6526,1.6527,136300000.0
2007-03-30 07:00:00,1.6526,1.6526,1.6525,1.6525,136300000.0
2007-03-30 07:01:00,1.6524,1.6525,1.6524,1.6524,136300000.0
2007-03-30 07:02:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-03-30 07:03:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-30 07:04:00,1.6527,1.6528,1.6525,1.6528,136300000.0
2007-03-30 07:05:00,1.653,1.6532,1.6527,1.6529,136300000.0
2007-03-30 07:06:00,1.6528,1.6528,1.6523,1.6527,136300000.0
2007-03-30 07:07:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-30 07:08:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2007-03-30 07:12:00,1.6526,1.6526,1.6521,1.6523,136300000.0
2007-03-30 07:13:00,1.6521,1.6522,1.652,1.6521,136300000.0
2007-03-30 07:15:00,1.6522,1.6522,1.6521,1.6522,136300000.0
2007-03-30 07:16:00,1.6521,1.6523,1.6521,1.6523,136300000.0
2007-03-30 07:17:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2007-03-30 07:18:00,1.6521,1.6522,1.652,1.652,136300000.0
2007-03-30 07:19:00,1.6519,1.6519,1.6519,1.6519,136300000.0
2007-03-30 07:20:00,1.6521,1.6523,1.6521,1.6522,136300000.0
2007-03-30 07:21:00,1.6523,1.6527,1.6523,1.6527,136300000.0
2007-03-30 07:22:00,1.6525,1.6528,1.6525,1.6527,136300000.0
2007-03-30 07:23:00,1.6528,1.653,1.6528,1.6528,136300000.0
2007-03-30 07:24:00,1.6527,1.6527,1.6524,1.6525,136300000.0
2007-03-30 07:25:00,1.6524,1.6526,1.6521,1.6522,136300000.0
2007-03-30 07:26:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2007-03-30 07:27:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2007-03-30 07:28:00,1.6523,1.6523,1.6521,1.6523,136300000.0
2007-03-30 07:29:00,1.6524,1.6525,1.6521,1.6524,136300000.0
2007-03-30 07:30:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-03-30 07:31:00,1.6526,1.6528,1.6526,1.6528,136300000.0
2007-03-30 07:32:00,1.6526,1.6526,1.6526,1.6526,136300000.0
2007-03-30 07:33:00,1.6528,1.6528,1.6526,1.6528,136300000.0
2007-03-30 07:34:00,1.6527,1.6531,1.6527,1.653,136300000.0
2007-03-30 07:35:00,1.6529,1.6532,1.6529,1.6532,136300000.0
2007-03-30 07:36:00,1.6531,1.6533,1.6531,1.6533,136300000.0
2007-03-30 07:37:00,1.6532,1.6534,1.6532,1.6534,136300000.0
2007-03-30 07:38:00,1.6536,1.6537,1.6535,1.6537,136300000.0
2007-03-30 07:39:00,1.6535,1.6536,1.6534,1.6535,136300000.0
2007-03-30 07:40:00,1.6536,1.6537,1.6536,1.6536,136300000.0
2007-03-30 07:41:00,1.6537,1.6537,1.6535,1.6535,136300000.0
2007-03-30 07:42:00,1.6534,1.6536,1.6532,1.6534,136300000.0
2007-03-30 07:43:00,1.6535,1.6535,1.6532,1.6533,136300000.0
2007-03-30 07:44:00,1.6532,1.6532,1.6525,1.6529,136300000.0
2007-03-30 07:45:00,1.6528,1.6531,1.6527,1.6527,136300000.0
2007-03-30 07:46:00,1.6529,1.6529,1.6526,1.6528,136300000.0
2007-03-30 07:47:00,1.6529,1.653,1.6529,1.653,136300000.0
2007-03-30 07:48:00,1.6528,1.6528,1.6528,1.6528,136300000.0
2007-03-30 07:49:00,1.6529,1.6529,1.6529,1.6529,136300000.0
2007-03-30 07:52:00,1.6528,1.6529,1.6524,1.6526,136300000.0
2007-03-30 07:53:00,1.6529,1.653,1.6528,1.6529,136300000.0
2007-03-30 07:54:00,1.6528,1.6529,1.6526,1.6526,136300000.0
2007-03-30 07:55:00,1.6525,1.6526,1.6525,1.6525,136300000.0
2007-03-30 07:56:00,1.6527,1.6528,1.6526,1.6527,136300000.0
2007-03-30 07:57:00,1.6528,1.6531,1.6527,1.6531,136300000.0
2007-03-30 07:58:00,1.6532,1.6532,1.6523,1.6525,136300000.0
2007-03-30 07:59:00,1.6524,1.6528,1.6521,1.6526,136300000.0
2007-03-30 08:00:00,1.6529,1.653,1.6526,1.6528,136300000.0
2007-03-30 08:01:00,1.6527,1.6529,1.6527,1.6527,136300000.0
2007-03-30 08:02:00,1.6528,1.653,1.6527,1.653,136300000.0
2007-03-30 08:03:00,1.6531,1.6533,1.6528,1.6528,136300000.0
2007-03-30 08:04:00,1.6527,1.6528,1.6526,1.6528,136300000.0
2007-03-30 08:05:00,1.6527,1.6528,1.6525,1.6528,136300000.0
2007-03-30 08:06:00,1.6529,1.6529,1.6528,1.6529,136300000.0
2007-03-30 08:07:00,1.653,1.653,1.6529,1.6529,136300000.0
2007-03-30 08:09:00,1.653,1.6531,1.6529,1.6529,136300000.0
2007-03-30 08:10:00,1.653,1.6531,1.6529,1.653,136300000.0
2007-03-30 08:11:00,1.6528,1.6532,1.6528,1.6531,136300000.0
2007-03-30 08:12:00,1.6532,1.6532,1.653,1.653,136300000.0
2007-03-30 08:13:00,1.6529,1.6531,1.6529,1.653,136300000.0
2007-03-30 08:15:00,1.6531,1.6532,1.653,1.6532,136300000.0
2007-03-30 08:16:00,1.6533,1.6534,1.6532,1.6532,136300000.0
2007-03-30 08:17:00,1.6529,1.6533,1.6529,1.6529,136300000.0
2007-03-30 08:18:00,1.6531,1.6531,1.6527,1.6528,136300000.0
2007-03-30 08:19:00,1.6529,1.6529,1.6526,1.6528,136300000.0
2007-03-30 08:20:00,1.6527,1.6527,1.6516,1.6516,136300000.0
2007-03-30 08:21:00,1.6517,1.6525,1.6517,1.6525,136300000.0
2007-03-30 08:22:00,1.6524,1.6525,1.6523,1.6524,136300000.0
2007-03-30 08:24:00,1.6523,1.6525,1.6522,1.6525,136300000.0
2007-03-30 08:25:00,1.6526,1.6526,1.6524,1.6525,136300000.0
2007-03-30 08:26:00,1.6526,1.6527,1.6525,1.6526,136300000.0
2007-03-30 08:27:00,1.6528,1.6529,1.6528,1.6529,136300000.0
2007-03-30 08:28:00,1.653,1.653,1.6527,1.6529,136300000.0
2007-03-30 08:29:00,1.653,1.6533,1.653,1.6531,136300000.0
2007-03-30 08:30:00,1.653,1.6532,1.6527,1.6527,136300000.0
2007-03-30 08:31:00,1.6526,1.6528,1.6526,1.6526,136300000.0
2007-03-30 08:32:00,1.6527,1.6528,1.6527,1.6527,136300000.0
2007-03-30 08:33:00,1.6528,1.653,1.6528,1.6528,136300000.0
2007-03-30 08:34:00,1.6527,1.653,1.6526,1.6526,136300000.0
2007-03-30 08:35:00,1.6527,1.6528,1.6526,1.6527,136300000.0
2007-03-30 08:36:00,1.6528,1.6529,1.6526,1.6529,136300000.0
2007-03-30 08:37:00,1.6528,1.6528,1.6524,1.6524,136300000.0
2007-03-30 08:38:00,1.6525,1.6527,1.6525,1.6526,136300000.0
2007-03-30 08:39:00,1.6527,1.6527,1.6525,1.6526,136300000.0
2007-03-30 08:40:00,1.6525,1.6525,1.6524,1.6524,136300000.0
2007-03-30 08:41:00,1.6525,1.6525,1.6525,1.6525,136300000.0
2007-03-30 08:42:00,1.6526,1.6526,1.6525,1.6526,136300000.0
2007-03-30 08:43:00,1.6527,1.6529,1.6526,1.6526,136300000.0
2007-03-30 08:44:00,1.6527,1.6527,1.6523,1.6526,136300000.0
2007-03-30 08:45:00,1.6527,1.6532,1.6525,1.653,136300000.0
2007-03-30 08:46:00,1.6529,1.6529,1.6524,1.6524,136300000.0
2007-03-30 08:47:00,1.6523,1.6527,1.6522,1.6527,136300000.0
2007-03-30 08:48:00,1.6526,1.6529,1.6525,1.6529,136300000.0
2007-03-30 08:49:00,1.6528,1.6528,1.6524,1.6525,136300000.0
2007-03-30 08:50:00,1.6524,1.6524,1.6523,1.6524,136300000.0
2007-03-30 08:51:00,1.6523,1.6524,1.652,1.652,136300000.0
2007-03-30 08:52:00,1.6521,1.6522,1.652,1.652,136300000.0
2007-03-30 08:53:00,1.6521,1.6521,1.652,1.6521,136300000.0
2007-03-30 08:54:00,1.652,1.6522,1.652,1.6522,136300000.0
2007-03-30 08:55:00,1.6519,1.6524,1.6519,1.6522,136300000.0
2007-03-30 08:56:00,1.6521,1.6521,1.6515,1.6515,136300000.0
2007-03-30 08:57:00,1.6514,1.6518,1.6512,1.6516,136300000.0
2007-03-30 08:58:00,1.6517,1.652,1.6516,1.6517,136300000.0
2007-03-30 08:59:00,1.6518,1.652,1.6516,1.6516,136300000.0
2007-03-30 09:00:00,1.6519,1.652,1.6516,1.6516,136300000.0
2007-03-30 09:01:00,1.6515,1.6516,1.6515,1.6515,136300000.0
2007-03-30 09:02:00,1.6514,1.6514,1.6508,1.6508,136300000.0
2007-03-30 09:03:00,1.651,1.6513,1.6507,1.6512,136300000.0
2007-03-30 09:04:00,1.651,1.6512,1.6507,1.6511,136300000.0
2007-03-30 09:05:00,1.6512,1.6512,1.651,1.651,136300000.0
2007-03-30 09:06:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2007-03-30 09:07:00,1.6511,1.6512,1.651,1.6512,136300000.0
2007-03-30 09:08:00,1.6511,1.6512,1.6509,1.6511,136300000.0
2007-03-30 09:09:00,1.651,1.6512,1.651,1.651,136300000.0
2007-03-30 09:10:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-03-30 09:11:00,1.6507,1.651,1.6507,1.6509,136300000.0
2007-03-30 09:12:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2007-03-30 09:13:00,1.6508,1.651,1.6508,1.6509,136300000.0
2007-03-30 09:14:00,1.651,1.6511,1.6507,1.6511,136300000.0
2007-03-30 09:16:00,1.651,1.651,1.6508,1.6508,136300000.0
2007-03-30 09:17:00,1.6509,1.6511,1.6508,1.6509,136300000.0
2007-03-30 09:18:00,1.6508,1.6509,1.6505,1.6507,136300000.0
2007-03-30 09:19:00,1.6506,1.651,1.6506,1.6509,136300000.0
2007-03-30 09:20:00,1.651,1.6511,1.651,1.6511,136300000.0
2007-03-30 09:21:00,1.6512,1.6515,1.6512,1.6513,136300000.0
2007-03-30 09:22:00,1.6512,1.6514,1.6512,1.6514,136300000.0
2007-03-30 09:23:00,1.6513,1.6513,1.6507,1.6508,136300000.0
2007-03-30 09:24:00,1.6509,1.6511,1.6507,1.651,136300000.0
2007-03-30 09:25:00,1.6509,1.6513,1.6509,1.6511,136300000.0
2007-03-30 09:26:00,1.6512,1.6512,1.6506,1.6506,136300000.0
2007-03-30 09:27:00,1.6505,1.6508,1.6503,1.6504,136300000.0
2007-03-30 09:28:00,1.6503,1.6509,1.6503,1.6507,136300000.0
2007-03-30 09:29:00,1.6506,1.6506,1.6504,1.6506,136300000.0
2007-03-30 09:30:00,1.6505,1.6505,1.6504,1.6505,136300000.0
2007-03-30 09:31:00,1.6504,1.6505,1.6503,1.6503,136300000.0
2007-03-30 09:32:00,1.6504,1.6504,1.6501,1.6503,136300000.0
2007-03-30 09:33:00,1.6499,1.6503,1.6498,1.6503,136300000.0
2007-03-30 09:34:00,1.6502,1.6503,1.65,1.6503,136300000.0
2007-03-30 09:35:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2007-03-30 09:36:00,1.6499,1.6504,1.6499,1.6501,136300000.0
2007-03-30 09:37:00,1.65,1.6501,1.6494,1.6494,136300000.0
2007-03-30 09:38:00,1.6495,1.6499,1.6494,1.6499,136300000.0
2007-03-30 09:39:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-03-30 09:40:00,1.6499,1.6501,1.6498,1.6501,136300000.0
2007-03-30 09:41:00,1.65,1.6507,1.65,1.6504,136300000.0
2007-03-30 09:42:00,1.6505,1.6506,1.6504,1.6504,136300000.0
2007-03-30 09:43:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-30 09:44:00,1.6504,1.6505,1.65,1.6503,136300000.0
2007-03-30 09:45:00,1.6502,1.6503,1.6502,1.6503,136300000.0
2007-03-30 09:46:00,1.6502,1.6507,1.6502,1.6507,136300000.0
2007-03-30 09:47:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2007-03-30 09:48:00,1.6506,1.6507,1.6506,1.6506,136300000.0
2007-03-30 09:49:00,1.6505,1.6508,1.6505,1.6508,136300000.0
2007-03-30 09:50:00,1.6507,1.6508,1.6507,1.6507,136300000.0
2007-03-30 09:51:00,1.6508,1.651,1.6507,1.651,136300000.0
2007-03-30 09:52:00,1.6509,1.651,1.6508,1.6509,136300000.0
2007-03-30 09:53:00,1.6508,1.6508,1.6501,1.6505,136300000.0
2007-03-30 09:54:00,1.6506,1.6508,1.6503,1.6503,136300000.0
2007-03-30 09:55:00,1.6505,1.6508,1.6498,1.6498,136300000.0
2007-03-30 09:56:00,1.6499,1.65,1.6493,1.6493,136300000.0
2007-03-30 09:57:00,1.6494,1.6496,1.6493,1.6494,136300000.0
2007-03-30 09:58:00,1.6495,1.6498,1.6495,1.6497,136300000.0
2007-03-30 09:59:00,1.6496,1.6499,1.6496,1.6498,136300000.0
2007-03-30 10:00:00,1.6497,1.6501,1.6497,1.6498,136300000.0
2007-03-30 10:01:00,1.6499,1.65,1.6498,1.65,136300000.0
2007-03-30 10:02:00,1.6499,1.65,1.6497,1.6499,136300000.0
2007-03-30 10:03:00,1.65,1.6503,1.65,1.6503,136300000.0
2007-03-30 10:04:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-03-30 10:05:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-30 10:06:00,1.6504,1.6506,1.6503,1.6503,136300000.0
2007-03-30 10:07:00,1.6504,1.6504,1.6501,1.6501,136300000.0
2007-03-30 10:08:00,1.6502,1.6503,1.65,1.6502,136300000.0
2007-03-30 10:09:00,1.6503,1.6503,1.65,1.65,136300000.0
2007-03-30 10:10:00,1.6501,1.6503,1.6501,1.6503,136300000.0
2007-03-30 10:11:00,1.6504,1.6506,1.6502,1.6502,136300000.0
2007-03-30 10:12:00,1.6501,1.6506,1.6501,1.6506,136300000.0
2007-03-30 10:13:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-30 10:14:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-03-30 10:15:00,1.6503,1.6504,1.6501,1.6504,136300000.0
2007-03-30 10:16:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-03-30 10:17:00,1.6505,1.6507,1.6505,1.6505,136300000.0
2007-03-30 10:18:00,1.6506,1.6507,1.65,1.65,136300000.0
2007-03-30 10:19:00,1.6498,1.6503,1.6495,1.6497,136300000.0
2007-03-30 10:20:00,1.6498,1.6502,1.6498,1.65,136300000.0
2007-03-30 10:21:00,1.6497,1.65,1.6495,1.65,136300000.0
2007-03-30 10:22:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2007-03-30 10:23:00,1.6499,1.6499,1.6494,1.6495,136300000.0
2007-03-30 10:24:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-03-30 10:25:00,1.6497,1.6498,1.6494,1.6494,136300000.0
2007-03-30 10:26:00,1.6492,1.6494,1.6491,1.6493,136300000.0
2007-03-30 10:27:00,1.6494,1.6494,1.6488,1.649,136300000.0
2007-03-30 10:28:00,1.6489,1.6489,1.6483,1.6484,136300000.0
2007-03-30 10:29:00,1.6485,1.6486,1.6483,1.6486,136300000.0
2007-03-30 10:30:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-03-30 10:31:00,1.6486,1.6486,1.6483,1.6486,136300000.0
2007-03-30 10:32:00,1.6485,1.6486,1.6484,1.6485,136300000.0
2007-03-30 10:33:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2007-03-30 10:34:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-03-30 10:35:00,1.6485,1.6486,1.6483,1.6484,136300000.0
2007-03-30 10:36:00,1.6485,1.6489,1.6484,1.6487,136300000.0
2007-03-30 10:37:00,1.6486,1.6487,1.6484,1.6485,136300000.0
2007-03-30 10:38:00,1.6486,1.6488,1.6485,1.6485,136300000.0
2007-03-30 10:39:00,1.6486,1.6489,1.6486,1.6486,136300000.0
2007-03-30 10:40:00,1.6487,1.6491,1.6487,1.6489,136300000.0
2007-03-30 10:41:00,1.6488,1.6488,1.6485,1.6487,136300000.0
2007-03-30 10:42:00,1.6486,1.649,1.6486,1.649,136300000.0
2007-03-30 10:43:00,1.6491,1.6491,1.6488,1.649,136300000.0
2007-03-30 10:44:00,1.6489,1.6491,1.6489,1.649,136300000.0
2007-03-30 10:45:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-03-30 10:46:00,1.649,1.6493,1.649,1.6491,136300000.0
2007-03-30 10:47:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-03-30 10:48:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-03-30 10:49:00,1.6488,1.649,1.6488,1.649,136300000.0
2007-03-30 10:50:00,1.6489,1.6491,1.6488,1.6491,136300000.0
2007-03-30 10:51:00,1.649,1.6491,1.6487,1.6487,136300000.0
2007-03-30 10:52:00,1.6488,1.6488,1.6484,1.6485,136300000.0
2007-03-30 10:53:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2007-03-30 10:54:00,1.6486,1.6489,1.6485,1.6489,136300000.0
2007-03-30 10:55:00,1.649,1.649,1.6487,1.6489,136300000.0
2007-03-30 10:56:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2007-03-30 10:57:00,1.6487,1.6488,1.6484,1.6485,136300000.0
2007-03-30 10:58:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2007-03-30 10:59:00,1.6481,1.6483,1.6481,1.6483,136300000.0
2007-03-30 11:00:00,1.6484,1.6484,1.6482,1.6483,136300000.0
2007-03-30 11:01:00,1.6484,1.6485,1.6482,1.6485,136300000.0
2007-03-30 11:02:00,1.6484,1.6488,1.6484,1.6487,136300000.0
2007-03-30 11:03:00,1.6486,1.6489,1.6486,1.6488,136300000.0
2007-03-30 11:04:00,1.6489,1.6491,1.6488,1.6489,136300000.0
2007-03-30 11:05:00,1.6488,1.6491,1.6488,1.649,136300000.0
2007-03-30 11:06:00,1.6489,1.6489,1.6485,1.6486,136300000.0
2007-03-30 11:07:00,1.6485,1.6488,1.6484,1.6484,136300000.0
2007-03-30 11:08:00,1.6485,1.6487,1.6483,1.6486,136300000.0
2007-03-30 11:09:00,1.6487,1.6488,1.6486,1.6488,136300000.0
2007-03-30 11:10:00,1.6487,1.6488,1.6486,1.6488,136300000.0
2007-03-30 11:11:00,1.6489,1.649,1.6488,1.649,136300000.0
2007-03-30 11:12:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-03-30 11:13:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-03-30 11:14:00,1.649,1.6491,1.649,1.6491,136300000.0
2007-03-30 11:15:00,1.649,1.6492,1.6489,1.6489,136300000.0
2007-03-30 11:16:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2007-03-30 11:17:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2007-03-30 11:18:00,1.6483,1.6484,1.6481,1.6484,136300000.0
2007-03-30 11:19:00,1.6485,1.6486,1.6482,1.6482,136300000.0
2007-03-30 11:20:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2007-03-30 11:21:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-03-30 11:22:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2007-03-30 11:23:00,1.6482,1.6484,1.6481,1.6483,136300000.0
2007-03-30 11:24:00,1.6485,1.6485,1.6481,1.6481,136300000.0
2007-03-30 11:25:00,1.648,1.6481,1.6478,1.6479,136300000.0
2007-03-30 11:26:00,1.648,1.6481,1.6479,1.6479,136300000.0
2007-03-30 11:27:00,1.648,1.6481,1.6479,1.648,136300000.0
2007-03-30 11:28:00,1.6478,1.648,1.6474,1.6475,136300000.0
2007-03-30 11:29:00,1.6476,1.6476,1.6472,1.6473,136300000.0
2007-03-30 11:30:00,1.6474,1.6476,1.6474,1.6475,136300000.0
2007-03-30 11:31:00,1.6476,1.6478,1.6476,1.6478,136300000.0
2007-03-30 11:32:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2007-03-30 11:33:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2007-03-30 11:34:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2007-03-30 11:35:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-03-30 11:36:00,1.6476,1.6476,1.6476,1.6476,136300000.0
2007-03-30 11:38:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2007-03-30 11:39:00,1.6477,1.6478,1.6477,1.6478,136300000.0
2007-03-30 11:40:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2007-03-30 11:41:00,1.6479,1.6479,1.6478,1.6478,136300000.0
2007-03-30 11:42:00,1.6479,1.6479,1.6478,1.6479,136300000.0
2007-03-30 11:43:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2007-03-30 11:44:00,1.6478,1.6479,1.6477,1.6478,136300000.0
2007-03-30 11:45:00,1.6479,1.648,1.6478,1.6479,136300000.0
2007-03-30 11:46:00,1.648,1.6481,1.6479,1.648,136300000.0
2007-03-30 11:47:00,1.6481,1.6481,1.6478,1.6478,136300000.0
2007-03-30 11:48:00,1.648,1.6482,1.6478,1.6478,136300000.0
2007-03-30 11:49:00,1.6479,1.6487,1.6478,1.6486,136300000.0
2007-03-30 11:50:00,1.6487,1.649,1.6485,1.6487,136300000.0
2007-03-30 11:51:00,1.6486,1.6487,1.6486,1.6487,136300000.0
2007-03-30 11:52:00,1.6486,1.6487,1.6484,1.6485,136300000.0
2007-03-30 11:53:00,1.6486,1.6489,1.6486,1.6487,136300000.0
2007-03-30 11:54:00,1.6488,1.649,1.6486,1.6489,136300000.0
2007-03-30 11:55:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2007-03-30 11:56:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-03-30 11:57:00,1.6486,1.6487,1.6484,1.6485,136300000.0
2007-03-30 11:58:00,1.6486,1.6486,1.6484,1.6486,136300000.0
2007-03-30 11:59:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2007-03-30 12:00:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2007-03-30 12:01:00,1.6483,1.6483,1.6481,1.6483,136300000.0
2007-03-30 12:02:00,1.6482,1.6482,1.648,1.6481,136300000.0
2007-03-30 12:03:00,1.6482,1.6482,1.648,1.6481,136300000.0
2007-03-30 12:04:00,1.6482,1.6482,1.6477,1.6478,136300000.0
2007-03-30 12:05:00,1.6477,1.6477,1.6475,1.6475,136300000.0
2007-03-30 12:06:00,1.6476,1.6478,1.6474,1.6475,136300000.0
2007-03-30 12:07:00,1.6474,1.6474,1.6471,1.6473,136300000.0
2007-03-30 12:08:00,1.6474,1.6474,1.6472,1.6473,136300000.0
2007-03-30 12:09:00,1.6474,1.6474,1.6472,1.6474,136300000.0
2007-03-30 12:10:00,1.6475,1.6476,1.6475,1.6476,136300000.0
2007-03-30 12:11:00,1.6477,1.648,1.6476,1.6478,136300000.0
2007-03-30 12:12:00,1.6477,1.6478,1.6476,1.6478,136300000.0
2007-03-30 12:13:00,1.6479,1.6481,1.6479,1.648,136300000.0
2007-03-30 12:14:00,1.6481,1.6483,1.648,1.648,136300000.0
2007-03-30 12:15:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2007-03-30 12:16:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2007-03-30 12:17:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2007-03-30 12:18:00,1.6481,1.6482,1.6481,1.6482,136300000.0
2007-03-30 12:19:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2007-03-30 12:20:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2007-03-30 12:21:00,1.6482,1.6485,1.6481,1.6484,136300000.0
2007-03-30 12:22:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-03-30 12:23:00,1.6485,1.6486,1.6484,1.6486,136300000.0
2007-03-30 12:24:00,1.6485,1.6486,1.6484,1.6484,136300000.0
2007-03-30 12:25:00,1.6485,1.6487,1.6483,1.6487,136300000.0
2007-03-30 12:26:00,1.6488,1.6488,1.6484,1.6486,136300000.0
2007-03-30 12:27:00,1.6485,1.6485,1.6484,1.6485,136300000.0
2007-03-30 12:28:00,1.6484,1.6484,1.6483,1.6484,136300000.0
2007-03-30 12:29:00,1.6483,1.6487,1.6483,1.6486,136300000.0
2007-03-30 12:30:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2007-03-30 12:31:00,1.6485,1.6489,1.6485,1.6486,136300000.0
2007-03-30 12:32:00,1.6485,1.6485,1.6483,1.6484,136300000.0
2007-03-30 12:33:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-30 12:34:00,1.6483,1.6484,1.6483,1.6484,136300000.0
2007-03-30 12:36:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2007-03-30 12:37:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-03-30 12:38:00,1.648,1.6484,1.648,1.6482,136300000.0
2007-03-30 12:39:00,1.6481,1.6481,1.6479,1.648,136300000.0
2007-03-30 12:40:00,1.6479,1.6481,1.6479,1.648,136300000.0
2007-03-30 12:41:00,1.6479,1.648,1.6476,1.6479,136300000.0
2007-03-30 12:42:00,1.6478,1.6479,1.6478,1.6478,136300000.0
2007-03-30 12:43:00,1.6479,1.6479,1.6479,1.6479,136300000.0
2007-03-30 12:44:00,1.648,1.648,1.6478,1.6479,136300000.0
2007-03-30 12:45:00,1.6478,1.6478,1.6476,1.6478,136300000.0
2007-03-30 12:46:00,1.6477,1.6479,1.6476,1.6477,136300000.0
2007-03-30 12:47:00,1.6476,1.6476,1.647,1.6471,136300000.0
2007-03-30 12:48:00,1.6472,1.6473,1.6471,1.6473,136300000.0
2007-03-30 12:49:00,1.6472,1.6477,1.6472,1.6476,136300000.0
2007-03-30 12:50:00,1.6477,1.6481,1.6477,1.6481,136300000.0
2007-03-30 12:51:00,1.648,1.6481,1.6472,1.6473,136300000.0
2007-03-30 12:52:00,1.6474,1.6477,1.6472,1.6472,136300000.0
2007-03-30 12:53:00,1.6471,1.6475,1.6471,1.6473,136300000.0
2007-03-30 12:54:00,1.647,1.6473,1.647,1.6471,136300000.0
2007-03-30 12:55:00,1.6472,1.6475,1.6471,1.6474,136300000.0
2007-03-30 12:56:00,1.6475,1.6477,1.6475,1.6476,136300000.0
2007-03-30 12:57:00,1.6475,1.6477,1.6475,1.6475,136300000.0
2007-03-30 12:58:00,1.6476,1.6476,1.6474,1.6475,136300000.0
2007-03-30 12:59:00,1.6474,1.6479,1.6474,1.6479,136300000.0
2007-03-30 13:00:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2007-03-30 13:01:00,1.648,1.6481,1.6479,1.6481,136300000.0
2007-03-30 13:02:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-03-30 13:03:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2007-03-30 13:04:00,1.648,1.648,1.6478,1.6479,136300000.0
2007-03-30 13:05:00,1.648,1.6481,1.648,1.648,136300000.0
2007-03-30 13:06:00,1.6479,1.648,1.6479,1.648,136300000.0
2007-03-30 13:07:00,1.6479,1.6482,1.6478,1.6482,136300000.0
2007-03-30 13:08:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2007-03-30 13:09:00,1.6484,1.6487,1.6484,1.6486,136300000.0
2007-03-30 13:10:00,1.6485,1.6485,1.6481,1.6483,136300000.0
2007-03-30 13:11:00,1.6484,1.6487,1.6483,1.6487,136300000.0
2007-03-30 13:12:00,1.6489,1.6489,1.6482,1.6483,136300000.0
2007-03-30 13:13:00,1.6482,1.6483,1.6481,1.6483,136300000.0
2007-03-30 13:14:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2007-03-30 13:15:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2007-03-30 13:16:00,1.6482,1.6483,1.6482,1.6482,136300000.0
2007-03-30 13:17:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-03-30 13:18:00,1.6483,1.6483,1.6482,1.6483,136300000.0
2007-03-30 13:19:00,1.6484,1.6486,1.6483,1.6486,136300000.0
2007-03-30 13:20:00,1.6487,1.6488,1.6485,1.6488,136300000.0
2007-03-30 13:21:00,1.6487,1.6489,1.6486,1.6489,136300000.0
2007-03-30 13:22:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-03-30 13:23:00,1.6488,1.6488,1.6487,1.6488,136300000.0
2007-03-30 13:24:00,1.6487,1.6489,1.6487,1.6488,136300000.0
2007-03-30 13:25:00,1.6487,1.6488,1.6486,1.6487,136300000.0
2007-03-30 13:26:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2007-03-30 13:27:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2007-03-30 13:28:00,1.6484,1.6485,1.6484,1.6484,136300000.0
2007-03-30 13:29:00,1.6485,1.6486,1.6485,1.6486,136300000.0
2007-03-30 13:30:00,1.6487,1.6489,1.6486,1.6486,136300000.0
2007-03-30 13:31:00,1.6487,1.6487,1.6486,1.6486,136300000.0
2007-03-30 13:33:00,1.6485,1.6486,1.6485,1.6485,136300000.0
2007-03-30 13:34:00,1.6484,1.6485,1.6482,1.6484,136300000.0
2007-03-30 13:35:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-03-30 13:37:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-03-30 13:38:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-03-30 13:39:00,1.6482,1.6484,1.6481,1.6483,136300000.0
2007-03-30 13:40:00,1.6484,1.649,1.6484,1.6488,136300000.0
2007-03-30 13:41:00,1.6487,1.649,1.6487,1.649,136300000.0
2007-03-30 13:42:00,1.6489,1.649,1.6489,1.649,136300000.0
2007-03-30 13:43:00,1.6491,1.6491,1.649,1.6491,136300000.0
2007-03-30 13:44:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-03-30 13:45:00,1.6492,1.6495,1.6491,1.6491,136300000.0
2007-03-30 13:46:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-03-30 13:47:00,1.6491,1.6493,1.6491,1.6493,136300000.0
2007-03-30 13:48:00,1.6494,1.6495,1.6494,1.6494,136300000.0
2007-03-30 13:49:00,1.6492,1.6493,1.6492,1.6492,136300000.0
2007-03-30 13:50:00,1.6494,1.6496,1.6494,1.6494,136300000.0
2007-03-30 13:51:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2007-03-30 13:52:00,1.6496,1.6496,1.6489,1.6489,136300000.0
2007-03-30 13:53:00,1.6488,1.6489,1.6488,1.6488,136300000.0
2007-03-30 13:54:00,1.6487,1.6491,1.6487,1.6491,136300000.0
2007-03-30 13:55:00,1.649,1.6491,1.649,1.649,136300000.0
2007-03-30 13:56:00,1.6491,1.6492,1.649,1.6492,136300000.0
2007-03-30 13:57:00,1.6491,1.6492,1.649,1.6491,136300000.0
2007-03-30 13:58:00,1.649,1.6492,1.649,1.6491,136300000.0
2007-03-30 13:59:00,1.649,1.6491,1.6488,1.6489,136300000.0
2007-03-30 14:00:00,1.6488,1.6488,1.6486,1.6488,136300000.0
2007-03-30 14:01:00,1.6489,1.6489,1.6486,1.6487,136300000.0
2007-03-30 14:02:00,1.6486,1.6486,1.6479,1.6481,136300000.0
2007-03-30 14:03:00,1.6478,1.6479,1.6477,1.6477,136300000.0
2007-03-30 14:04:00,1.6476,1.6477,1.6471,1.6476,136300000.0
2007-03-30 14:05:00,1.6478,1.6481,1.6476,1.6479,136300000.0
2007-03-30 14:06:00,1.648,1.6484,1.6479,1.6479,136300000.0
2007-03-30 14:07:00,1.648,1.6483,1.6479,1.6481,136300000.0
2007-03-30 14:08:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2007-03-30 14:09:00,1.6483,1.6486,1.6483,1.6485,136300000.0
2007-03-30 14:10:00,1.6486,1.6488,1.6485,1.6487,136300000.0
2007-03-30 14:11:00,1.6488,1.6488,1.6484,1.6487,136300000.0
2007-03-30 14:12:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-03-30 14:13:00,1.6486,1.6487,1.6483,1.6484,136300000.0
2007-03-30 14:14:00,1.6483,1.6484,1.648,1.648,136300000.0
2007-03-30 14:15:00,1.6481,1.6486,1.6481,1.6486,136300000.0
2007-03-30 14:16:00,1.6485,1.6485,1.6479,1.6481,136300000.0
2007-03-30 14:17:00,1.6482,1.6485,1.6481,1.6485,136300000.0
2007-03-30 14:18:00,1.6484,1.6486,1.6482,1.6485,136300000.0
2007-03-30 14:19:00,1.6484,1.6486,1.6483,1.6483,136300000.0
2007-03-30 14:20:00,1.6482,1.6486,1.6482,1.6485,136300000.0
2007-03-30 14:21:00,1.6486,1.6486,1.6482,1.6483,136300000.0
2007-03-30 14:22:00,1.6482,1.6485,1.6482,1.6484,136300000.0
2007-03-30 14:23:00,1.6485,1.6485,1.6482,1.6484,136300000.0
2007-03-30 14:24:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2007-03-30 14:25:00,1.6486,1.6488,1.6486,1.6488,136300000.0
2007-03-30 14:26:00,1.6487,1.6491,1.6487,1.649,136300000.0
2007-03-30 14:27:00,1.6491,1.6495,1.6489,1.6493,136300000.0
2007-03-30 14:28:00,1.6494,1.6495,1.6492,1.6493,136300000.0
2007-03-30 14:29:00,1.6495,1.65,1.6493,1.6497,136300000.0
2007-03-30 14:30:00,1.6489,1.6502,1.6489,1.6491,136300000.0
2007-03-30 14:31:00,1.649,1.6495,1.649,1.6491,136300000.0
2007-03-30 14:32:00,1.6492,1.6492,1.6489,1.6489,136300000.0
2007-03-30 14:33:00,1.6488,1.649,1.6487,1.6488,136300000.0
2007-03-30 14:34:00,1.6489,1.6489,1.6486,1.6486,136300000.0
2007-03-30 14:35:00,1.6487,1.6489,1.6483,1.6484,136300000.0
2007-03-30 14:36:00,1.6485,1.649,1.6485,1.6488,136300000.0
2007-03-30 14:37:00,1.6489,1.6492,1.6485,1.6492,136300000.0
2007-03-30 14:38:00,1.649,1.6493,1.648,1.648,136300000.0
2007-03-30 14:39:00,1.6479,1.648,1.6466,1.6469,136300000.0
2007-03-30 14:40:00,1.6468,1.647,1.6464,1.647,136300000.0
2007-03-30 14:41:00,1.6471,1.6471,1.6468,1.647,136300000.0
2007-03-30 14:42:00,1.6472,1.6472,1.647,1.6471,136300000.0
2007-03-30 14:43:00,1.647,1.6473,1.6469,1.6471,136300000.0
2007-03-30 14:44:00,1.6472,1.6476,1.6471,1.6476,136300000.0
2007-03-30 14:45:00,1.6475,1.6478,1.6474,1.6475,136300000.0
2007-03-30 14:46:00,1.6476,1.6482,1.6475,1.6482,136300000.0
2007-03-30 14:47:00,1.6479,1.6481,1.6477,1.648,136300000.0
2007-03-30 14:48:00,1.6479,1.6482,1.6476,1.6479,136300000.0
2007-03-30 14:49:00,1.648,1.6485,1.6478,1.6484,136300000.0
2007-03-30 14:50:00,1.6485,1.6486,1.6479,1.6481,136300000.0
2007-03-30 14:51:00,1.6482,1.6487,1.648,1.6482,136300000.0
2007-03-30 14:52:00,1.6481,1.6483,1.6472,1.6476,136300000.0
2007-03-30 14:53:00,1.6475,1.6478,1.6474,1.6478,136300000.0
2007-03-30 14:54:00,1.6477,1.6483,1.6477,1.6482,136300000.0
2007-03-30 14:55:00,1.6481,1.6482,1.6481,1.6481,136300000.0
2007-03-30 14:56:00,1.648,1.6483,1.648,1.6482,136300000.0
2007-03-30 14:57:00,1.6481,1.6482,1.6475,1.6475,136300000.0
2007-03-30 14:58:00,1.6476,1.6479,1.6476,1.6479,136300000.0
2007-03-30 14:59:00,1.6478,1.648,1.6477,1.6477,136300000.0
2007-03-30 15:00:00,1.6475,1.6479,1.6475,1.6476,136300000.0
2007-03-30 15:01:00,1.6477,1.6478,1.6476,1.6478,136300000.0
2007-03-30 15:02:00,1.6477,1.6479,1.6477,1.6479,136300000.0
2007-03-30 15:03:00,1.6482,1.6482,1.6475,1.6476,136300000.0
2007-03-30 15:04:00,1.6477,1.648,1.6477,1.6479,136300000.0
2007-03-30 15:05:00,1.648,1.6481,1.6477,1.6477,136300000.0
2007-03-30 15:06:00,1.6476,1.6479,1.6473,1.6474,136300000.0
2007-03-30 15:07:00,1.6473,1.6478,1.6473,1.6475,136300000.0
2007-03-30 15:08:00,1.6473,1.6474,1.6471,1.6471,136300000.0
2007-03-30 15:09:00,1.6472,1.6475,1.6472,1.6474,136300000.0
2007-03-30 15:10:00,1.6475,1.6475,1.647,1.6471,136300000.0
2007-03-30 15:11:00,1.647,1.6471,1.6468,1.6469,136300000.0
2007-03-30 15:12:00,1.6468,1.6472,1.6468,1.6472,136300000.0
2007-03-30 15:13:00,1.6471,1.6475,1.647,1.6473,136300000.0
2007-03-30 15:14:00,1.6472,1.6476,1.6472,1.6475,136300000.0
2007-03-30 15:15:00,1.6478,1.6478,1.6474,1.6475,136300000.0
2007-03-30 15:16:00,1.6474,1.6477,1.6473,1.6477,136300000.0
2007-03-30 15:17:00,1.6476,1.6477,1.6475,1.6475,136300000.0
2007-03-30 15:18:00,1.6474,1.6474,1.6473,1.6474,136300000.0
2007-03-30 15:19:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-03-30 15:20:00,1.6475,1.6475,1.6468,1.6468,136300000.0
2007-03-30 15:21:00,1.6469,1.647,1.6469,1.6469,136300000.0
2007-03-30 15:22:00,1.647,1.6471,1.6468,1.6468,136300000.0
2007-03-30 15:23:00,1.6467,1.647,1.6467,1.6467,136300000.0
2007-03-30 15:24:00,1.6469,1.6469,1.6468,1.6469,136300000.0
2007-03-30 15:25:00,1.647,1.6472,1.6467,1.647,136300000.0
2007-03-30 15:26:00,1.6469,1.647,1.6468,1.6468,136300000.0
2007-03-30 15:27:00,1.6469,1.647,1.6469,1.647,136300000.0
2007-03-30 15:28:00,1.6469,1.6473,1.6469,1.6473,136300000.0
2007-03-30 15:29:00,1.6472,1.6472,1.6469,1.6471,136300000.0
2007-03-30 15:30:00,1.6472,1.6472,1.6469,1.6471,136300000.0
2007-03-30 15:31:00,1.6472,1.6474,1.6471,1.6474,136300000.0
2007-03-30 15:32:00,1.6475,1.6475,1.6472,1.6472,136300000.0
2007-03-30 15:33:00,1.6471,1.6471,1.6468,1.6469,136300000.0
2007-03-30 15:34:00,1.647,1.6471,1.6467,1.6467,136300000.0
2007-03-30 15:35:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2007-03-30 15:36:00,1.6468,1.6471,1.6468,1.6469,136300000.0
2007-03-30 15:37:00,1.6468,1.647,1.6468,1.647,136300000.0
2007-03-30 15:38:00,1.6472,1.6472,1.6468,1.6468,136300000.0
2007-03-30 15:39:00,1.6469,1.647,1.6467,1.6468,136300000.0
2007-03-30 15:40:00,1.6467,1.6467,1.6465,1.6465,136300000.0
2007-03-30 15:41:00,1.6466,1.6467,1.6465,1.6467,136300000.0
2007-03-30 15:42:00,1.6466,1.6466,1.6455,1.646,136300000.0
2007-03-30 15:43:00,1.6462,1.6464,1.6456,1.6458,136300000.0
2007-03-30 15:44:00,1.6459,1.6462,1.6457,1.6457,136300000.0
2007-03-30 15:45:00,1.6454,1.6462,1.6446,1.6446,136300000.0
2007-03-30 15:46:00,1.6444,1.6452,1.6444,1.6452,136300000.0
2007-03-30 15:47:00,1.6451,1.6456,1.6451,1.6456,136300000.0
2007-03-30 15:48:00,1.6455,1.6455,1.6452,1.6452,136300000.0
2007-03-30 15:49:00,1.6453,1.6458,1.6453,1.6456,136300000.0
2007-03-30 15:50:00,1.6455,1.6458,1.6455,1.6457,136300000.0
2007-03-30 15:51:00,1.6455,1.6456,1.6455,1.6455,136300000.0
2007-03-30 15:52:00,1.6457,1.6458,1.6457,1.6458,136300000.0
2007-03-30 15:53:00,1.6457,1.6459,1.6457,1.6458,136300000.0
2007-03-30 15:54:00,1.6459,1.6459,1.6455,1.6457,136300000.0
2007-03-30 15:55:00,1.6456,1.6461,1.6456,1.6461,136300000.0
2007-03-30 15:56:00,1.646,1.6461,1.6458,1.6459,136300000.0
2007-03-30 15:57:00,1.6458,1.6458,1.6454,1.6456,136300000.0
2007-03-30 15:58:00,1.6457,1.6459,1.6455,1.6455,136300000.0
2007-03-30 15:59:00,1.6454,1.6462,1.6454,1.6461,136300000.0
2007-03-30 16:00:00,1.6462,1.6464,1.6453,1.6453,136300000.0
2007-03-30 16:01:00,1.6456,1.6459,1.645,1.6452,136300000.0
2007-03-30 16:02:00,1.6451,1.6452,1.6447,1.6448,136300000.0
2007-03-30 16:03:00,1.6446,1.6449,1.6445,1.6446,136300000.0
2007-03-30 16:04:00,1.6447,1.6449,1.6441,1.6445,136300000.0
2007-03-30 16:05:00,1.6446,1.6451,1.6446,1.6448,136300000.0
2007-03-30 16:06:00,1.6446,1.6451,1.6446,1.6449,136300000.0
2007-03-30 16:07:00,1.6448,1.6455,1.6447,1.6453,136300000.0
2007-03-30 16:08:00,1.6454,1.6455,1.645,1.6454,136300000.0
2007-03-30 16:09:00,1.6453,1.6455,1.6452,1.6454,136300000.0
2007-03-30 16:10:00,1.6453,1.6457,1.6453,1.6457,136300000.0
2007-03-30 16:11:00,1.6456,1.6458,1.6455,1.6457,136300000.0
2007-03-30 16:12:00,1.6456,1.6458,1.6454,1.6454,136300000.0
2007-03-30 16:13:00,1.6453,1.6454,1.645,1.645,136300000.0
2007-03-30 16:14:00,1.6451,1.6453,1.645,1.6452,136300000.0
2007-03-30 16:15:00,1.645,1.6451,1.6449,1.6451,136300000.0
2007-03-30 16:16:00,1.645,1.6455,1.6448,1.6454,136300000.0
2007-03-30 16:17:00,1.6451,1.6454,1.645,1.6452,136300000.0
2007-03-30 16:18:00,1.6454,1.6455,1.6451,1.6451,136300000.0
2007-03-30 16:19:00,1.6453,1.6459,1.6452,1.6459,136300000.0
2007-03-30 16:20:00,1.6457,1.6459,1.6456,1.6458,136300000.0
2007-03-30 16:21:00,1.6457,1.646,1.6457,1.6457,136300000.0
2007-03-30 16:22:00,1.6458,1.6459,1.6454,1.6455,136300000.0
2007-03-30 16:23:00,1.6456,1.6458,1.6456,1.6457,136300000.0
2007-03-30 16:24:00,1.6459,1.6459,1.6456,1.6459,136300000.0
2007-03-30 16:25:00,1.6458,1.6458,1.6457,1.6458,136300000.0
2007-03-30 16:26:00,1.646,1.6462,1.6458,1.6458,136300000.0
2007-03-30 16:27:00,1.6459,1.6461,1.6457,1.646,136300000.0
2007-03-30 16:28:00,1.6461,1.6462,1.6459,1.6462,136300000.0
2007-03-30 16:29:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2007-03-30 16:30:00,1.6463,1.6463,1.646,1.646,136300000.0
2007-03-30 16:31:00,1.6462,1.6462,1.6459,1.6459,136300000.0
2007-03-30 16:32:00,1.646,1.6462,1.6459,1.6459,136300000.0
2007-03-30 16:33:00,1.6458,1.6461,1.6457,1.646,136300000.0
2007-03-30 16:34:00,1.6461,1.6463,1.6459,1.6461,136300000.0
2007-03-30 16:35:00,1.6462,1.6463,1.646,1.6462,136300000.0
2007-03-30 16:36:00,1.6463,1.6463,1.6461,1.6461,136300000.0
2007-03-30 16:37:00,1.646,1.6462,1.646,1.6461,136300000.0
2007-03-30 16:38:00,1.646,1.6463,1.6459,1.6463,136300000.0
2007-03-30 16:39:00,1.6462,1.6466,1.646,1.6466,136300000.0
2007-03-30 16:40:00,1.6464,1.6468,1.6461,1.6466,136300000.0
2007-03-30 16:41:00,1.6467,1.6468,1.6465,1.6466,136300000.0
2007-03-30 16:42:00,1.6465,1.6469,1.6465,1.6465,136300000.0
2007-03-30 16:43:00,1.6464,1.6466,1.6461,1.6463,136300000.0
2007-03-30 16:44:00,1.6464,1.6467,1.6462,1.6462,136300000.0
2007-03-30 16:45:00,1.6463,1.6466,1.6462,1.6465,136300000.0
2007-03-30 16:46:00,1.6464,1.6465,1.6463,1.6464,136300000.0
2007-03-30 16:47:00,1.6463,1.6463,1.646,1.646,136300000.0
2007-03-30 16:48:00,1.6461,1.6463,1.6461,1.6463,136300000.0
2007-03-30 16:49:00,1.6462,1.6464,1.6459,1.646,136300000.0
2007-03-30 16:50:00,1.6461,1.6463,1.646,1.6462,136300000.0
2007-03-30 16:51:00,1.6461,1.6463,1.6461,1.6462,136300000.0
2007-03-30 16:52:00,1.6461,1.6465,1.646,1.6462,136300000.0
2007-03-30 16:53:00,1.6461,1.6466,1.6461,1.6463,136300000.0
2007-03-30 16:54:00,1.6464,1.6467,1.6464,1.6464,136300000.0
2007-03-30 16:55:00,1.6463,1.6464,1.6462,1.6462,136300000.0
2007-03-30 16:56:00,1.6464,1.6469,1.6464,1.6467,136300000.0
2007-03-30 16:57:00,1.6468,1.6468,1.6466,1.6468,136300000.0
2007-03-30 16:58:00,1.6469,1.6474,1.6469,1.6474,136300000.0
2007-03-30 16:59:00,1.6473,1.6478,1.6472,1.6474,136300000.0
2007-03-30 17:00:00,1.6473,1.6473,1.6461,1.6467,136300000.0
2007-03-30 17:01:00,1.6466,1.6466,1.6462,1.6463,136300000.0
2007-03-30 17:02:00,1.6464,1.6465,1.6461,1.6463,136300000.0
2007-03-30 17:03:00,1.6462,1.6464,1.6461,1.6463,136300000.0
2007-03-30 17:04:00,1.6462,1.6464,1.646,1.6462,136300000.0
2007-03-30 17:05:00,1.6461,1.6465,1.6458,1.6463,136300000.0
2007-03-30 17:06:00,1.6461,1.6462,1.6458,1.6459,136300000.0
2007-03-30 17:07:00,1.6458,1.6458,1.6453,1.6457,136300000.0
2007-03-30 17:08:00,1.6458,1.6461,1.6453,1.6461,136300000.0
2007-03-30 17:09:00,1.6462,1.6463,1.6459,1.6463,136300000.0
2007-03-30 17:10:00,1.6462,1.6464,1.6461,1.6464,136300000.0
2007-03-30 17:11:00,1.6465,1.6468,1.6464,1.6467,136300000.0
2007-03-30 17:12:00,1.6466,1.6475,1.6466,1.6475,136300000.0
2007-03-30 17:13:00,1.6476,1.6478,1.6474,1.6477,136300000.0
2007-03-30 17:14:00,1.6476,1.6488,1.6475,1.6488,136300000.0
2007-03-30 17:15:00,1.649,1.649,1.6472,1.6472,136300000.0
2007-03-30 17:16:00,1.6474,1.6486,1.6473,1.6486,136300000.0
2007-03-30 17:17:00,1.6482,1.649,1.6482,1.6488,136300000.0
2007-03-30 17:18:00,1.6489,1.6489,1.648,1.6483,136300000.0
2007-03-30 17:19:00,1.6482,1.6482,1.6481,1.6481,136300000.0
2007-03-30 17:21:00,1.6486,1.6486,1.6483,1.6485,136300000.0
2007-03-30 17:22:00,1.6483,1.6491,1.6477,1.6477,136300000.0
2007-03-30 17:23:00,1.6479,1.6479,1.6464,1.6466,136300000.0
2007-03-30 17:24:00,1.6469,1.6469,1.6464,1.6468,136300000.0
2007-03-30 17:25:00,1.6469,1.6475,1.6468,1.6473,136300000.0
2007-03-30 17:26:00,1.6472,1.648,1.6472,1.6478,136300000.0
2007-03-30 17:27:00,1.6476,1.6483,1.6471,1.6482,136300000.0
2007-03-30 17:28:00,1.6478,1.6488,1.6478,1.6483,136300000.0
2007-03-30 17:29:00,1.6486,1.6489,1.6477,1.648,136300000.0
2007-03-30 17:30:00,1.6487,1.649,1.6478,1.6479,136300000.0
2007-03-30 17:31:00,1.6478,1.6478,1.6465,1.6471,136300000.0
2007-03-30 17:32:00,1.6468,1.6478,1.6468,1.6478,136300000.0
2007-03-30 17:33:00,1.6476,1.6478,1.647,1.6476,136300000.0
2007-03-30 17:34:00,1.6474,1.6477,1.6474,1.6477,136300000.0
2007-03-30 17:35:00,1.6478,1.6484,1.6476,1.6482,136300000.0
2007-03-30 17:36:00,1.648,1.6488,1.648,1.6487,136300000.0
2007-03-30 17:37:00,1.6488,1.6494,1.6487,1.6487,136300000.0
2007-03-30 17:38:00,1.6488,1.649,1.6485,1.6486,136300000.0
2007-03-30 17:39:00,1.6487,1.6487,1.6483,1.6485,136300000.0
2007-03-30 17:40:00,1.6486,1.6487,1.6484,1.6486,136300000.0
2007-03-30 17:41:00,1.6485,1.6487,1.6484,1.6487,136300000.0
2007-03-30 17:42:00,1.6488,1.649,1.6485,1.6489,136300000.0
2007-03-30 17:43:00,1.6488,1.6495,1.6488,1.6495,136300000.0
2007-03-30 17:44:00,1.6496,1.6499,1.6492,1.6495,136300000.0
2007-03-30 17:45:00,1.6497,1.6498,1.6493,1.6494,136300000.0
2007-03-30 17:46:00,1.6497,1.6503,1.6497,1.6502,136300000.0
2007-03-30 17:47:00,1.65,1.6504,1.6498,1.6498,136300000.0
2007-03-30 17:48:00,1.6497,1.6505,1.6493,1.6493,136300000.0
2007-03-30 17:49:00,1.6504,1.6505,1.65,1.6503,136300000.0
2007-03-30 17:50:00,1.6504,1.6513,1.6501,1.651,136300000.0
2007-03-30 17:51:00,1.6514,1.6515,1.6509,1.6509,136300000.0
2007-03-30 17:52:00,1.651,1.6511,1.6502,1.6506,136300000.0
2007-03-30 17:53:00,1.6508,1.6513,1.6502,1.6509,136300000.0
2007-03-30 17:54:00,1.6508,1.6513,1.6497,1.6502,136300000.0
2007-03-30 17:55:00,1.6494,1.6501,1.6493,1.6493,136300000.0
2007-03-30 17:56:00,1.6488,1.6498,1.6488,1.6497,136300000.0
2007-03-30 17:57:00,1.6495,1.6501,1.6494,1.6496,136300000.0
2007-03-30 17:58:00,1.6499,1.6503,1.6496,1.6497,136300000.0
2007-03-30 17:59:00,1.6498,1.6501,1.6497,1.65,136300000.0
2007-03-30 18:00:00,1.6501,1.6504,1.6498,1.65,136300000.0
2007-03-30 18:01:00,1.6501,1.6503,1.6497,1.6503,136300000.0
2007-03-30 18:02:00,1.6502,1.6504,1.6495,1.6495,136300000.0
2007-03-30 18:03:00,1.6492,1.6496,1.6488,1.6495,136300000.0
2007-03-30 18:04:00,1.6494,1.6494,1.6489,1.6489,136300000.0
2007-03-30 18:05:00,1.6488,1.649,1.6486,1.6486,136300000.0
2007-03-30 18:06:00,1.6487,1.6498,1.6486,1.6494,136300000.0
2007-03-30 18:07:00,1.6495,1.6499,1.6493,1.6499,136300000.0
2007-03-30 18:08:00,1.6498,1.6498,1.6488,1.6489,136300000.0
2007-03-30 18:09:00,1.6488,1.6495,1.6488,1.6495,136300000.0
2007-03-30 18:10:00,1.6493,1.6494,1.6492,1.6494,136300000.0
2007-03-30 18:11:00,1.6493,1.6494,1.6491,1.6493,136300000.0
2007-03-30 18:12:00,1.6494,1.6496,1.6494,1.6494,136300000.0
2007-03-30 18:13:00,1.6495,1.6497,1.6492,1.6495,136300000.0
2007-03-30 18:14:00,1.6498,1.6499,1.6497,1.6499,136300000.0
2007-03-30 18:15:00,1.6498,1.6503,1.6495,1.6503,136300000.0
2007-03-30 18:16:00,1.6502,1.6505,1.6502,1.6504,136300000.0
2007-03-30 18:17:00,1.6506,1.6506,1.6503,1.6503,136300000.0
2007-03-30 18:18:00,1.6505,1.6506,1.6501,1.6501,136300000.0
2007-03-30 18:19:00,1.65,1.6501,1.6498,1.6499,136300000.0
2007-03-30 18:20:00,1.6498,1.6499,1.6496,1.6499,136300000.0
2007-03-30 18:21:00,1.6498,1.6501,1.6498,1.6499,136300000.0
2007-03-30 18:22:00,1.6498,1.65,1.6494,1.65,136300000.0
2007-03-30 18:23:00,1.6499,1.6509,1.6499,1.6506,136300000.0
2007-03-30 18:24:00,1.6505,1.6507,1.6504,1.6506,136300000.0
2007-03-30 18:25:00,1.6505,1.6505,1.6489,1.649,136300000.0
2007-03-30 18:26:00,1.6491,1.6498,1.6491,1.6492,136300000.0
2007-03-30 18:27:00,1.6493,1.6496,1.6492,1.6495,136300000.0
2007-03-30 18:28:00,1.6493,1.6498,1.6493,1.6497,136300000.0
2007-03-30 18:29:00,1.6496,1.6497,1.6493,1.6494,136300000.0
2007-03-30 18:30:00,1.6493,1.6496,1.6493,1.6494,136300000.0
2007-03-30 18:31:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2007-03-30 18:32:00,1.649,1.6492,1.649,1.6491,136300000.0
2007-03-30 18:33:00,1.6488,1.6495,1.6487,1.6495,136300000.0
2007-03-30 18:34:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2007-03-30 18:35:00,1.6496,1.6497,1.6494,1.6496,136300000.0
2007-03-30 18:36:00,1.6498,1.65,1.6497,1.65,136300000.0
2007-03-30 18:37:00,1.6499,1.6503,1.6499,1.6503,136300000.0
2007-03-30 18:38:00,1.6504,1.6505,1.6504,1.6505,136300000.0
2007-03-30 18:39:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-03-30 18:40:00,1.6507,1.6507,1.6504,1.6505,136300000.0
2007-03-30 18:41:00,1.6504,1.6508,1.6504,1.6507,136300000.0
2007-03-30 18:42:00,1.6506,1.6508,1.6506,1.6508,136300000.0
2007-03-30 18:43:00,1.6511,1.6513,1.6501,1.6502,136300000.0
2007-03-30 18:44:00,1.65,1.6505,1.65,1.6505,136300000.0
2007-03-30 18:45:00,1.6506,1.6506,1.6503,1.6505,136300000.0
2007-03-30 18:46:00,1.6506,1.6506,1.6502,1.6502,136300000.0
2007-03-30 18:47:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2007-03-30 18:48:00,1.6503,1.6504,1.6502,1.6502,136300000.0
2007-03-30 18:49:00,1.6503,1.6503,1.6497,1.65,136300000.0
2007-03-30 18:50:00,1.6501,1.6504,1.65,1.6503,136300000.0
2007-03-30 18:51:00,1.6504,1.651,1.6504,1.6509,136300000.0
2007-03-30 18:52:00,1.6507,1.6507,1.6504,1.6504,136300000.0
2007-03-30 18:53:00,1.6505,1.6509,1.6505,1.6507,136300000.0
2007-03-30 18:54:00,1.6508,1.6508,1.6507,1.6508,136300000.0
2007-03-30 18:55:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2007-03-30 18:56:00,1.6504,1.6508,1.65,1.65,136300000.0
2007-03-30 18:57:00,1.6502,1.6502,1.6499,1.6501,136300000.0
2007-03-30 18:58:00,1.65,1.65,1.6495,1.6496,136300000.0
2007-03-30 18:59:00,1.6497,1.6498,1.6493,1.6493,136300000.0
2007-03-30 19:00:00,1.6489,1.6491,1.6489,1.649,136300000.0
2007-03-30 19:01:00,1.6489,1.6491,1.6488,1.6488,136300000.0
2007-03-30 19:02:00,1.6487,1.6492,1.6487,1.6492,136300000.0
2007-03-30 19:03:00,1.6491,1.6491,1.649,1.649,136300000.0
2007-03-30 19:04:00,1.6489,1.6495,1.6489,1.6494,136300000.0
2007-03-30 19:05:00,1.6493,1.6494,1.6493,1.6493,136300000.0
2007-03-30 19:06:00,1.6494,1.6497,1.6493,1.6497,136300000.0
2007-03-30 19:07:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-03-30 19:08:00,1.6498,1.6499,1.6497,1.6498,136300000.0
2007-03-30 19:09:00,1.6499,1.6499,1.6497,1.6498,136300000.0
2007-03-30 19:10:00,1.6499,1.6502,1.6499,1.6501,136300000.0
2007-03-30 19:11:00,1.65,1.6501,1.6499,1.65,136300000.0
2007-03-30 19:13:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-03-30 19:14:00,1.6499,1.65,1.6497,1.6498,136300000.0
2007-03-30 19:15:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-03-30 19:16:00,1.6498,1.6498,1.6497,1.6498,136300000.0
2007-03-30 19:17:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-03-30 19:19:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-30 19:20:00,1.6496,1.6496,1.6495,1.6495,136300000.0
2007-03-30 19:21:00,1.6496,1.6498,1.6496,1.6496,136300000.0
2007-03-30 19:22:00,1.6495,1.6495,1.6493,1.6494,136300000.0
2007-03-30 19:23:00,1.6493,1.6493,1.6492,1.6493,136300000.0
2007-03-30 19:24:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-03-30 19:25:00,1.649,1.6491,1.649,1.649,136300000.0
2007-03-30 19:26:00,1.6489,1.6491,1.6489,1.6489,136300000.0
2007-03-30 19:27:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-03-30 19:28:00,1.649,1.649,1.649,1.649,136300000.0
2007-03-30 19:29:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-03-30 19:30:00,1.6489,1.6492,1.6489,1.6489,136300000.0
2007-03-30 19:31:00,1.649,1.6493,1.649,1.6492,136300000.0
2007-03-30 19:32:00,1.6491,1.6496,1.6491,1.6496,136300000.0
2007-03-30 19:33:00,1.6497,1.6498,1.6496,1.6498,136300000.0
2007-03-30 19:34:00,1.6497,1.6497,1.6493,1.6493,136300000.0
2007-03-30 19:35:00,1.6491,1.6492,1.6491,1.6492,136300000.0
2007-03-30 19:36:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-03-30 19:37:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2007-03-30 19:38:00,1.6494,1.6494,1.6492,1.6492,136300000.0
2007-03-30 19:39:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2007-03-30 19:40:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-03-30 19:41:00,1.6491,1.6492,1.6491,1.6491,136300000.0
2007-03-30 19:42:00,1.6492,1.6492,1.6492,1.6492,136300000.0
2007-03-30 19:43:00,1.6493,1.6493,1.6493,1.6493,136300000.0
2007-03-30 19:44:00,1.6492,1.6493,1.6492,1.6493,136300000.0
2007-03-30 19:46:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-30 19:47:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-30 19:48:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-30 19:49:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-30 19:50:00,1.6494,1.6494,1.6494,1.6494,136300000.0
2007-03-30 19:52:00,1.6495,1.6495,1.6495,1.6495,136300000.0
2007-03-30 19:53:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-03-30 19:54:00,1.6494,1.6497,1.6494,1.6497,136300000.0
2007-03-30 19:55:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-03-30 19:56:00,1.6496,1.6497,1.6496,1.6497,136300000.0
2007-03-30 19:57:00,1.6496,1.6498,1.6496,1.6497,136300000.0
2007-03-30 19:58:00,1.6496,1.6497,1.6496,1.6496,136300000.0
2007-03-30 19:59:00,1.6497,1.6498,1.6497,1.6497,136300000.0
2007-03-30 20:00:00,1.6498,1.6498,1.6496,1.6497,136300000.0
2007-03-30 20:01:00,1.6496,1.6496,1.6495,1.6496,136300000.0
2007-03-30 20:02:00,1.6495,1.6496,1.6495,1.6496,136300000.0
2007-03-30 20:04:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2007-03-30 20:05:00,1.6498,1.65,1.6498,1.65,136300000.0
2007-03-30 20:06:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-03-30 20:07:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-03-30 20:08:00,1.6503,1.6503,1.6497,1.6498,136300000.0
2007-03-30 20:09:00,1.6497,1.6497,1.6497,1.6497,136300000.0
2007-03-30 20:10:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-30 20:11:00,1.6498,1.6498,1.6496,1.6496,136300000.0
2007-03-30 20:12:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-03-30 20:13:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-30 20:15:00,1.6499,1.6499,1.6496,1.6496,136300000.0
2007-03-30 20:16:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-03-30 20:18:00,1.6498,1.6499,1.6498,1.6499,136300000.0
2007-03-30 20:19:00,1.65,1.65,1.6498,1.6498,136300000.0
2007-03-30 20:20:00,1.6497,1.6498,1.6496,1.6497,136300000.0
2007-03-30 20:21:00,1.6498,1.6498,1.6498,1.6498,136300000.0
2007-03-30 20:22:00,1.6499,1.6499,1.6497,1.6497,136300000.0
2007-03-30 20:23:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2007-03-30 20:24:00,1.6499,1.6499,1.6498,1.6498,136300000.0
2007-03-30 20:27:00,1.6497,1.6498,1.6496,1.6497,136300000.0
2007-03-30 20:28:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-03-30 20:29:00,1.6497,1.6497,1.6493,1.6493,136300000.0
2007-03-30 20:30:00,1.6492,1.6494,1.6491,1.6492,136300000.0
2007-03-30 20:31:00,1.6493,1.6497,1.6493,1.6496,136300000.0
2007-03-30 20:32:00,1.6499,1.65,1.6492,1.6492,136300000.0
2007-03-30 20:33:00,1.6493,1.6493,1.649,1.6491,136300000.0
2007-03-30 20:34:00,1.6492,1.6492,1.649,1.649,136300000.0
2007-03-30 20:35:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-03-30 20:36:00,1.649,1.6492,1.649,1.6492,136300000.0
2007-03-30 20:37:00,1.6491,1.6492,1.649,1.6491,136300000.0
2007-03-30 20:38:00,1.649,1.649,1.6488,1.6489,136300000.0
2007-03-30 20:39:00,1.6488,1.649,1.6488,1.6489,136300000.0
2007-03-30 20:40:00,1.6488,1.6493,1.6488,1.6493,136300000.0
2007-03-30 20:41:00,1.6492,1.6496,1.6491,1.6495,136300000.0
2007-03-30 20:42:00,1.6496,1.6498,1.6496,1.6498,136300000.0
2007-03-30 20:43:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-03-30 20:44:00,1.6499,1.6502,1.6499,1.6501,136300000.0
2007-03-30 20:45:00,1.6502,1.6504,1.6501,1.6504,136300000.0
2007-03-30 20:46:00,1.6505,1.6505,1.65,1.65,136300000.0
2007-03-30 20:47:00,1.6499,1.65,1.6498,1.65,136300000.0
2007-03-30 20:48:00,1.6502,1.6505,1.6501,1.6504,136300000.0
2007-03-30 20:49:00,1.6505,1.6505,1.6502,1.6502,136300000.0
2007-03-30 20:50:00,1.65,1.6504,1.65,1.6503,136300000.0
2007-03-30 20:51:00,1.6502,1.6503,1.65,1.65,136300000.0
2007-03-30 20:52:00,1.6501,1.6501,1.6498,1.6498,136300000.0
2007-03-30 20:53:00,1.6499,1.65,1.6496,1.6497,136300000.0
2007-03-30 20:54:00,1.6498,1.6499,1.6497,1.6497,136300000.0
2007-03-30 20:55:00,1.6498,1.6498,1.6497,1.6497,136300000.0
2007-03-30 20:56:00,1.6496,1.6498,1.6495,1.6496,136300000.0
2007-03-30 20:57:00,1.6497,1.6497,1.6494,1.6495,136300000.0
2007-03-30 20:58:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-03-30 20:59:00,1.6494,1.6497,1.6494,1.6495,136300000.0
2007-03-30 21:00:00,1.6494,1.6496,1.6494,1.6496,136300000.0
2007-03-30 21:01:00,1.6497,1.6499,1.6496,1.6496,136300000.0
2007-03-30 21:02:00,1.6497,1.6499,1.6493,1.6494,136300000.0
2007-03-30 21:03:00,1.6495,1.6497,1.6495,1.6496,136300000.0
2007-03-30 21:04:00,1.6495,1.6496,1.6492,1.6492,136300000.0
2007-03-30 21:05:00,1.6491,1.6494,1.6491,1.6493,136300000.0
2007-03-30 21:06:00,1.6492,1.6496,1.6492,1.6496,136300000.0
2007-03-30 21:07:00,1.6498,1.65,1.6498,1.6499,136300000.0
2007-03-30 21:08:00,1.65,1.6503,1.6499,1.6499,136300000.0
2007-03-30 21:09:00,1.65,1.6505,1.6498,1.6505,136300000.0
2007-03-30 21:10:00,1.6504,1.6508,1.6504,1.6507,136300000.0
2007-03-30 21:11:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2007-03-30 21:12:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-03-30 21:13:00,1.6507,1.6508,1.6506,1.6507,136300000.0
2007-03-30 21:14:00,1.6508,1.6509,1.6507,1.6508,136300000.0
2007-03-30 21:15:00,1.6512,1.6512,1.6508,1.6508,136300000.0
2007-03-30 21:16:00,1.651,1.6516,1.651,1.6514,136300000.0
2007-03-30 21:17:00,1.6515,1.6516,1.6511,1.6511,136300000.0
2007-03-30 21:18:00,1.6512,1.6512,1.6511,1.6511,136300000.0
2007-03-30 21:19:00,1.651,1.651,1.6509,1.6509,136300000.0
2007-03-30 21:20:00,1.6508,1.6509,1.6506,1.6508,136300000.0
2007-03-30 21:21:00,1.6509,1.6512,1.6509,1.651,136300000.0
2007-03-30 21:22:00,1.6511,1.6512,1.6511,1.6512,136300000.0
2007-03-30 21:23:00,1.6513,1.6513,1.6511,1.6511,136300000.0
2007-03-30 21:24:00,1.6512,1.6513,1.6511,1.6512,136300000.0
2007-03-30 21:25:00,1.6513,1.6513,1.6511,1.6512,136300000.0
2007-03-30 21:26:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2007-03-30 21:28:00,1.6512,1.6514,1.6511,1.6514,136300000.0
2007-03-30 21:29:00,1.6513,1.6515,1.6512,1.6513,136300000.0
2007-03-30 21:30:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-03-30 21:31:00,1.6514,1.6514,1.6513,1.6513,136300000.0
2007-03-30 21:32:00,1.6512,1.6515,1.6512,1.6515,136300000.0
2007-03-30 21:33:00,1.6514,1.6516,1.6514,1.6514,136300000.0
2007-03-30 21:34:00,1.651,1.6512,1.651,1.6511,136300000.0
2007-03-30 21:35:00,1.651,1.6512,1.651,1.6512,136300000.0
2007-03-30 21:36:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2007-03-30 21:37:00,1.6515,1.6516,1.6512,1.6512,136300000.0
2007-03-30 21:38:00,1.6513,1.6513,1.6512,1.6512,136300000.0
2007-03-30 21:40:00,1.6511,1.6512,1.651,1.651,136300000.0
2007-03-30 21:41:00,1.6509,1.6511,1.6509,1.6509,136300000.0
2007-03-30 21:42:00,1.651,1.651,1.6508,1.6508,136300000.0
2007-03-30 21:43:00,1.6507,1.6508,1.6507,1.6508,136300000.0
2007-03-30 21:44:00,1.651,1.651,1.6508,1.6509,136300000.0
2007-03-30 21:45:00,1.6508,1.6512,1.6508,1.6511,136300000.0
2007-03-30 21:46:00,1.651,1.651,1.6509,1.651,136300000.0
2007-03-30 21:47:00,1.6509,1.651,1.6509,1.651,136300000.0
2007-03-30 21:48:00,1.6511,1.6512,1.651,1.651,136300000.0
2007-03-30 21:51:00,1.6509,1.651,1.6509,1.651,136300000.0
2007-03-30 21:52:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-03-30 21:53:00,1.6508,1.6508,1.6505,1.6506,136300000.0
2007-03-30 21:54:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-30 21:57:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-30 21:58:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-30 21:59:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-30 22:00:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-30 22:01:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-30 22:02:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-30 22:03:00,1.6506,1.6506,1.6504,1.6505,136300000.0
2007-03-30 22:05:00,1.6506,1.6506,1.6505,1.6505,136300000.0
2007-03-30 22:06:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-30 22:07:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-03-30 22:08:00,1.6506,1.6506,1.6505,1.6506,136300000.0
2007-03-30 22:09:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-03-30 22:10:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2007-03-30 22:11:00,1.6506,1.6507,1.6506,1.6507,136300000.0
2007-03-30 22:12:00,1.6508,1.6511,1.6508,1.6509,136300000.0
2007-03-30 22:13:00,1.6508,1.6511,1.6508,1.6509,136300000.0
2007-03-30 22:14:00,1.6511,1.6511,1.6508,1.6508,136300000.0
2007-03-30 22:15:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-30 22:16:00,1.6507,1.651,1.6507,1.651,136300000.0
2007-03-30 22:17:00,1.6511,1.6512,1.6511,1.6511,136300000.0
2007-03-30 22:18:00,1.6512,1.6512,1.6512,1.6512,136300000.0
2007-03-30 22:19:00,1.6511,1.6511,1.6511,1.6511,136300000.0
2007-03-30 22:20:00,1.6512,1.6513,1.651,1.6512,136300000.0
2007-03-30 22:21:00,1.6513,1.6513,1.651,1.651,136300000.0
2007-03-30 22:22:00,1.6509,1.651,1.6508,1.6509,136300000.0
2007-03-30 22:23:00,1.651,1.651,1.6507,1.6507,136300000.0
2007-03-30 22:24:00,1.6508,1.651,1.6507,1.6508,136300000.0
2007-03-30 22:25:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-30 22:26:00,1.6507,1.6507,1.6506,1.6507,136300000.0
2007-03-30 22:28:00,1.6506,1.6506,1.6506,1.6506,136300000.0
2007-03-30 22:29:00,1.6507,1.6507,1.6506,1.6506,136300000.0
2007-03-30 22:30:00,1.6509,1.6513,1.6509,1.6513,136300000.0
2007-03-30 22:31:00,1.6514,1.6517,1.6514,1.6517,136300000.0
2007-03-30 22:32:00,1.6515,1.6515,1.6505,1.6505,136300000.0
2007-03-30 22:33:00,1.6506,1.6506,1.6501,1.6505,136300000.0
2007-03-30 22:34:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-03-30 22:36:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-30 22:37:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2007-03-30 22:38:00,1.6507,1.6507,1.6507,1.6507,136300000.0
2007-03-30 22:39:00,1.6506,1.6507,1.6505,1.6505,136300000.0
2007-03-30 22:40:00,1.6506,1.6508,1.6505,1.6506,136300000.0
2007-03-30 22:41:00,1.6507,1.6509,1.6507,1.6509,136300000.0
2007-03-30 22:42:00,1.6508,1.6508,1.6508,1.6508,136300000.0
2007-03-30 22:43:00,1.6509,1.6509,1.6509,1.6509,136300000.0
2007-03-30 22:44:00,1.6508,1.6509,1.6507,1.6507,136300000.0
2007-03-30 22:45:00,1.6508,1.6508,1.6506,1.6506,136300000.0
2007-03-30 22:46:00,1.6505,1.6506,1.6504,1.6506,136300000.0
2007-03-30 22:47:00,1.6505,1.6505,1.6504,1.6504,136300000.0
2007-03-30 22:48:00,1.6506,1.6508,1.6504,1.6508,136300000.0
2007-03-30 22:49:00,1.6507,1.651,1.6507,1.651,136300000.0
2007-03-30 22:50:00,1.6509,1.6509,1.6508,1.6509,136300000.0
2007-03-30 22:51:00,1.6508,1.6508,1.6506,1.6507,136300000.0
2007-03-30 22:52:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2007-03-30 22:53:00,1.6506,1.6508,1.6506,1.6507,136300000.0
2007-03-30 22:54:00,1.6508,1.6509,1.6508,1.6509,136300000.0
2007-03-30 22:55:00,1.6508,1.651,1.6508,1.6509,136300000.0
2007-03-30 22:56:00,1.651,1.651,1.6509,1.6509,136300000.0
2007-03-30 22:57:00,1.6508,1.6508,1.6507,1.6507,136300000.0
2007-03-30 22:58:00,1.6506,1.6511,1.6505,1.651,136300000.0
2007-03-30 22:59:00,1.6508,1.6512,1.6508,1.6512,136300000.0
2007-04-02 00:00:00,1.6505,1.6506,1.6505,1.6505,136300000.0
2007-04-02 00:01:00,1.6503,1.6504,1.6503,1.6504,136300000.0
2007-04-02 00:02:00,1.6505,1.6505,1.6505,1.6505,136300000.0
2007-04-02 00:03:00,1.6504,1.6506,1.6504,1.6506,136300000.0
2007-04-02 00:04:00,1.6511,1.6512,1.651,1.6512,136300000.0
2007-04-02 00:05:00,1.6509,1.6511,1.6508,1.651,136300000.0
2007-04-02 00:06:00,1.6512,1.6512,1.6509,1.6509,136300000.0
2007-04-02 00:07:00,1.6507,1.6514,1.6507,1.6514,136300000.0
2007-04-02 00:08:00,1.6513,1.6515,1.6513,1.6513,136300000.0
2007-04-02 00:09:00,1.6514,1.6519,1.6514,1.6518,136300000.0
2007-04-02 00:10:00,1.6517,1.6517,1.6517,1.6517,136300000.0
2007-04-02 00:11:00,1.6522,1.6523,1.6521,1.6522,136300000.0
2007-04-02 00:12:00,1.6523,1.6524,1.6522,1.6524,136300000.0
2007-04-02 00:13:00,1.6525,1.6525,1.6524,1.6525,136300000.0
2007-04-02 00:14:00,1.6524,1.6524,1.6524,1.6524,136300000.0
2007-04-02 00:15:00,1.6523,1.6523,1.6522,1.6522,136300000.0
2007-04-02 00:17:00,1.6521,1.6522,1.652,1.652,136300000.0
2007-04-02 00:18:00,1.6519,1.652,1.6518,1.6518,136300000.0
2007-04-02 00:19:00,1.6517,1.6517,1.6512,1.6513,136300000.0
2007-04-02 00:20:00,1.6514,1.6514,1.6514,1.6514,136300000.0
2007-04-02 00:21:00,1.6515,1.6516,1.6514,1.6514,136300000.0
2007-04-02 00:22:00,1.6515,1.6515,1.6512,1.6513,136300000.0
2007-04-02 00:23:00,1.6512,1.6513,1.6512,1.6513,136300000.0
2007-04-02 00:25:00,1.6512,1.6512,1.6507,1.6507,136300000.0
2007-04-02 00:26:00,1.6506,1.6508,1.6505,1.6505,136300000.0
2007-04-02 00:27:00,1.6506,1.6506,1.6499,1.6501,136300000.0
2007-04-02 00:28:00,1.65,1.6502,1.65,1.65,136300000.0
2007-04-02 00:29:00,1.6499,1.6501,1.6499,1.65,136300000.0
2007-04-02 00:30:00,1.6499,1.6499,1.6499,1.6499,136300000.0
2007-04-02 00:31:00,1.65,1.65,1.6499,1.6499,136300000.0
2007-04-02 00:32:00,1.65,1.6502,1.6499,1.6499,136300000.0
2007-04-02 00:34:00,1.65,1.6502,1.6499,1.65,136300000.0
2007-04-02 00:35:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2007-04-02 00:37:00,1.6502,1.6502,1.65,1.65,136300000.0
2007-04-02 00:38:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-04-02 00:40:00,1.6503,1.6505,1.6503,1.6504,136300000.0
2007-04-02 00:41:00,1.6503,1.6505,1.6503,1.6505,136300000.0
2007-04-02 00:42:00,1.6503,1.6504,1.6503,1.6503,136300000.0
2007-04-02 00:43:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-04-02 00:44:00,1.6505,1.6506,1.6504,1.6505,136300000.0
2007-04-02 00:45:00,1.6504,1.6506,1.6503,1.6506,136300000.0
2007-04-02 00:46:00,1.6505,1.6506,1.6502,1.6502,136300000.0
2007-04-02 00:47:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-04-02 00:48:00,1.6501,1.6501,1.6499,1.6499,136300000.0
2007-04-02 00:49:00,1.6498,1.6498,1.6496,1.6498,136300000.0
2007-04-02 00:50:00,1.6497,1.6497,1.6496,1.6497,136300000.0
2007-04-02 00:51:00,1.6496,1.6496,1.6492,1.6494,136300000.0
2007-04-02 00:52:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2007-04-02 00:53:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2007-04-02 00:54:00,1.649,1.6491,1.649,1.6491,136300000.0
2007-04-02 00:55:00,1.6492,1.6492,1.6485,1.6485,136300000.0
2007-04-02 00:56:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-04-02 00:57:00,1.6483,1.6488,1.6482,1.6487,136300000.0
2007-04-02 00:58:00,1.6488,1.6489,1.6486,1.6486,136300000.0
2007-04-02 00:59:00,1.6487,1.6491,1.6486,1.6491,136300000.0
2007-04-02 01:00:00,1.6492,1.6498,1.6492,1.6498,136300000.0
2007-04-02 01:01:00,1.6499,1.6501,1.6498,1.6501,136300000.0
2007-04-02 01:02:00,1.65,1.65,1.6498,1.65,136300000.0
2007-04-02 01:03:00,1.6502,1.6502,1.6501,1.6501,136300000.0
2007-04-02 01:04:00,1.65,1.6501,1.6499,1.65,136300000.0
2007-04-02 01:05:00,1.6501,1.6501,1.6499,1.6501,136300000.0
2007-04-02 01:06:00,1.65,1.6502,1.65,1.6501,136300000.0
2007-04-02 01:07:00,1.65,1.6502,1.6499,1.6502,136300000.0
2007-04-02 01:08:00,1.6501,1.6501,1.6501,1.6501,136300000.0
2007-04-02 01:09:00,1.65,1.65,1.65,1.65,136300000.0
2007-04-02 01:10:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-04-02 01:13:00,1.6501,1.6501,1.65,1.65,136300000.0
2007-04-02 01:14:00,1.6499,1.65,1.6499,1.65,136300000.0
2007-04-02 01:16:00,1.6501,1.6502,1.6501,1.6502,136300000.0
2007-04-02 01:17:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-04-02 01:18:00,1.6502,1.6507,1.6502,1.6504,136300000.0
2007-04-02 01:19:00,1.6503,1.6503,1.6503,1.6503,136300000.0
2007-04-02 01:20:00,1.6502,1.6503,1.6502,1.6502,136300000.0
2007-04-02 01:21:00,1.6503,1.6503,1.6502,1.6502,136300000.0
2007-04-02 01:22:00,1.6503,1.6503,1.6502,1.6503,136300000.0
2007-04-02 01:23:00,1.6502,1.6504,1.6501,1.6502,136300000.0
2007-04-02 01:24:00,1.6501,1.6504,1.6501,1.6504,136300000.0
2007-04-02 01:25:00,1.6502,1.6504,1.6502,1.6504,136300000.0
2007-04-02 01:26:00,1.6505,1.6506,1.6505,1.6506,136300000.0
2007-04-02 01:27:00,1.6505,1.6506,1.6504,1.6505,136300000.0
2007-04-02 01:28:00,1.6506,1.6506,1.6497,1.6499,136300000.0
2007-04-02 01:29:00,1.6497,1.6498,1.6497,1.6498,136300000.0
2007-04-02 01:30:00,1.6499,1.6503,1.6499,1.6502,136300000.0
2007-04-02 01:31:00,1.6503,1.6508,1.6503,1.6508,136300000.0
2007-04-02 01:32:00,1.6507,1.6508,1.6503,1.6503,136300000.0
2007-04-02 01:33:00,1.6504,1.6504,1.6504,1.6504,136300000.0
2007-04-02 01:34:00,1.6503,1.6503,1.6499,1.65,136300000.0
2007-04-02 01:35:00,1.6501,1.6502,1.6499,1.6501,136300000.0
2007-04-02 01:36:00,1.65,1.6501,1.6498,1.6498,136300000.0
2007-04-02 01:37:00,1.6499,1.6501,1.6498,1.6499,136300000.0
2007-04-02 01:38:00,1.6498,1.6499,1.6498,1.6498,136300000.0
2007-04-02 01:39:00,1.6497,1.6498,1.6491,1.6491,136300000.0
2007-04-02 01:40:00,1.6492,1.6492,1.649,1.649,136300000.0
2007-04-02 01:42:00,1.6489,1.6491,1.6489,1.649,136300000.0
2007-04-02 01:43:00,1.6489,1.6489,1.6482,1.6483,136300000.0
2007-04-02 01:44:00,1.6482,1.6491,1.6481,1.6487,136300000.0
2007-04-02 01:45:00,1.6488,1.6497,1.6488,1.6491,136300000.0
2007-04-02 01:46:00,1.6492,1.6494,1.6491,1.6493,136300000.0
2007-04-02 01:47:00,1.6494,1.6495,1.6492,1.6493,136300000.0
2007-04-02 01:49:00,1.6492,1.6492,1.6491,1.6491,136300000.0
2007-04-02 01:50:00,1.6492,1.6494,1.6487,1.6487,136300000.0
2007-04-02 01:51:00,1.6488,1.6494,1.6488,1.6492,136300000.0
2007-04-02 01:52:00,1.6493,1.6494,1.6492,1.6493,136300000.0
2007-04-02 01:53:00,1.6495,1.6495,1.6492,1.6492,136300000.0
2007-04-02 01:54:00,1.6491,1.6492,1.6488,1.6492,136300000.0
2007-04-02 01:55:00,1.6491,1.6492,1.6488,1.649,136300000.0
2007-04-02 01:56:00,1.6491,1.6494,1.6491,1.6492,136300000.0
2007-04-02 01:57:00,1.6493,1.6493,1.6491,1.6491,136300000.0
2007-04-02 01:58:00,1.649,1.6491,1.6486,1.6487,136300000.0
2007-04-02 01:59:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2007-04-02 02:00:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-04-02 02:01:00,1.6486,1.6486,1.6484,1.6485,136300000.0
2007-04-02 02:02:00,1.6486,1.6487,1.6481,1.6486,136300000.0
2007-04-02 02:03:00,1.6484,1.6488,1.6484,1.6487,136300000.0
2007-04-02 02:04:00,1.6488,1.6488,1.6485,1.6486,136300000.0
2007-04-02 02:05:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-04-02 02:06:00,1.6488,1.649,1.6488,1.6489,136300000.0
2007-04-02 02:07:00,1.649,1.649,1.6489,1.6489,136300000.0
2007-04-02 02:08:00,1.649,1.6492,1.6489,1.6491,136300000.0
2007-04-02 02:09:00,1.6492,1.6495,1.649,1.6495,136300000.0
2007-04-02 02:10:00,1.6494,1.6495,1.6492,1.6493,136300000.0
2007-04-02 02:11:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2007-04-02 02:12:00,1.649,1.649,1.6488,1.6488,136300000.0
2007-04-02 02:13:00,1.6489,1.6491,1.6487,1.6489,136300000.0
2007-04-02 02:15:00,1.6487,1.6487,1.648,1.6483,136300000.0
2007-04-02 02:16:00,1.6484,1.6486,1.6482,1.6485,136300000.0
2007-04-02 02:17:00,1.6486,1.6489,1.6483,1.6484,136300000.0
2007-04-02 02:18:00,1.6485,1.6485,1.6481,1.6483,136300000.0
2007-04-02 02:19:00,1.6481,1.6484,1.6479,1.6479,136300000.0
2007-04-02 02:20:00,1.6478,1.6479,1.6478,1.6479,136300000.0
2007-04-02 02:21:00,1.648,1.6483,1.648,1.6481,136300000.0
2007-04-02 02:22:00,1.6482,1.6484,1.6482,1.6484,136300000.0
2007-04-02 02:23:00,1.6486,1.6487,1.6483,1.6486,136300000.0
2007-04-02 02:24:00,1.6485,1.6486,1.6483,1.6485,136300000.0
2007-04-02 02:25:00,1.6486,1.6487,1.6484,1.6486,136300000.0
2007-04-02 02:26:00,1.6487,1.6488,1.6485,1.6485,136300000.0
2007-04-02 02:27:00,1.6486,1.649,1.6486,1.6489,136300000.0
2007-04-02 02:28:00,1.649,1.649,1.6487,1.6487,136300000.0
2007-04-02 02:29:00,1.6488,1.649,1.6487,1.6487,136300000.0
2007-04-02 02:30:00,1.6486,1.6486,1.6482,1.6483,136300000.0
2007-04-02 02:31:00,1.6484,1.6486,1.6484,1.6486,136300000.0
2007-04-02 02:32:00,1.6485,1.6486,1.648,1.6481,136300000.0
2007-04-02 02:33:00,1.6482,1.6483,1.6478,1.6481,136300000.0
2007-04-02 02:34:00,1.648,1.6484,1.648,1.6482,136300000.0
2007-04-02 02:35:00,1.6483,1.6485,1.6482,1.6485,136300000.0
2007-04-02 02:36:00,1.6484,1.6484,1.6482,1.6484,136300000.0
2007-04-02 02:37:00,1.6483,1.6485,1.6483,1.6485,136300000.0
2007-04-02 02:38:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-04-02 02:39:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-04-02 02:40:00,1.6486,1.6486,1.6485,1.6485,136300000.0
2007-04-02 02:41:00,1.6486,1.6487,1.6485,1.6486,136300000.0
2007-04-02 02:42:00,1.6487,1.6487,1.6485,1.6487,136300000.0
2007-04-02 02:43:00,1.6488,1.6488,1.6485,1.6485,136300000.0
2007-04-02 02:44:00,1.6486,1.6486,1.6483,1.6486,136300000.0
2007-04-02 02:45:00,1.6485,1.6486,1.6481,1.6483,136300000.0
2007-04-02 02:46:00,1.6482,1.6484,1.648,1.6481,136300000.0
2007-04-02 02:47:00,1.6482,1.6483,1.6481,1.6481,136300000.0
2007-04-02 02:48:00,1.648,1.648,1.6479,1.648,136300000.0
2007-04-02 02:49:00,1.6479,1.6483,1.6479,1.6482,136300000.0
2007-04-02 02:50:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-04-02 02:52:00,1.6483,1.6485,1.6483,1.6484,136300000.0
2007-04-02 02:53:00,1.6485,1.6487,1.6485,1.6487,136300000.0
2007-04-02 02:54:00,1.6486,1.6489,1.648,1.6489,136300000.0
2007-04-02 02:55:00,1.649,1.6494,1.6487,1.6491,136300000.0
2007-04-02 02:56:00,1.649,1.6494,1.6488,1.6493,136300000.0
2007-04-02 02:57:00,1.6494,1.6494,1.649,1.649,136300000.0
2007-04-02 02:58:00,1.6489,1.6492,1.6489,1.6491,136300000.0
2007-04-02 02:59:00,1.6492,1.6493,1.6491,1.6491,136300000.0
2007-04-02 03:00:00,1.6492,1.6493,1.649,1.649,136300000.0
2007-04-02 03:01:00,1.6489,1.6492,1.6489,1.6492,136300000.0
2007-04-02 03:02:00,1.6491,1.6491,1.6491,1.6491,136300000.0
2007-04-02 03:03:00,1.6492,1.6496,1.6492,1.6495,136300000.0
2007-04-02 03:04:00,1.6493,1.6495,1.6492,1.6494,136300000.0
2007-04-02 03:05:00,1.6496,1.6496,1.6496,1.6496,136300000.0
2007-04-02 03:06:00,1.6495,1.6497,1.6495,1.6497,136300000.0
2007-04-02 03:07:00,1.6498,1.65,1.6498,1.6498,136300000.0
2007-04-02 03:08:00,1.6499,1.6499,1.6494,1.6495,136300000.0
2007-04-02 03:09:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-04-02 03:10:00,1.6493,1.6494,1.6492,1.6492,136300000.0
2007-04-02 03:11:00,1.6493,1.6495,1.6493,1.6495,136300000.0
2007-04-02 03:13:00,1.6494,1.6494,1.6492,1.6493,136300000.0
2007-04-02 03:14:00,1.6494,1.6495,1.6491,1.6495,136300000.0
2007-04-02 03:15:00,1.6493,1.6495,1.6492,1.6493,136300000.0
2007-04-02 03:16:00,1.6494,1.6495,1.6492,1.6492,136300000.0
2007-04-02 03:17:00,1.6494,1.6495,1.6494,1.6495,136300000.0
2007-04-02 03:18:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-04-02 03:19:00,1.6498,1.6498,1.6495,1.6495,136300000.0
2007-04-02 03:20:00,1.6497,1.6497,1.6494,1.6494,136300000.0
2007-04-02 03:21:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2007-04-02 03:22:00,1.6492,1.6494,1.6491,1.6493,136300000.0
2007-04-02 03:23:00,1.6492,1.6494,1.6489,1.649,136300000.0
2007-04-02 03:24:00,1.6488,1.649,1.6488,1.6488,136300000.0
2007-04-02 03:25:00,1.6489,1.6491,1.6489,1.6491,136300000.0
2007-04-02 03:26:00,1.649,1.6491,1.6489,1.649,136300000.0
2007-04-02 03:27:00,1.6491,1.6492,1.6487,1.6487,136300000.0
2007-04-02 03:28:00,1.6486,1.6489,1.6486,1.6488,136300000.0
2007-04-02 03:29:00,1.6487,1.649,1.6459,1.6459,136300000.0
2007-04-02 03:30:00,1.646,1.6463,1.6451,1.6452,136300000.0
2007-04-02 03:31:00,1.6453,1.6453,1.6436,1.6438,136300000.0
2007-04-02 03:32:00,1.6439,1.6442,1.6438,1.6439,136300000.0
2007-04-02 03:33:00,1.644,1.6442,1.6435,1.6435,136300000.0
2007-04-02 03:34:00,1.6433,1.6436,1.6431,1.6432,136300000.0
2007-04-02 03:35:00,1.6433,1.6435,1.6432,1.6433,136300000.0
2007-04-02 03:36:00,1.6432,1.6433,1.6431,1.6432,136300000.0
2007-04-02 03:37:00,1.6433,1.6436,1.6432,1.6436,136300000.0
2007-04-02 03:38:00,1.6435,1.644,1.6435,1.644,136300000.0
2007-04-02 03:39:00,1.6439,1.6441,1.6439,1.644,136300000.0
2007-04-02 03:40:00,1.6439,1.6441,1.6438,1.6439,136300000.0
2007-04-02 03:41:00,1.6438,1.6438,1.6436,1.6436,136300000.0
2007-04-02 03:42:00,1.6437,1.6438,1.6435,1.6437,136300000.0
2007-04-02 03:43:00,1.6436,1.6436,1.6428,1.643,136300000.0
2007-04-02 03:44:00,1.6428,1.643,1.6424,1.6426,136300000.0
2007-04-02 03:45:00,1.6425,1.6426,1.6423,1.6423,136300000.0
2007-04-02 03:46:00,1.6419,1.642,1.6415,1.6415,136300000.0
2007-04-02 03:47:00,1.6416,1.6416,1.6404,1.6406,136300000.0
2007-04-02 03:48:00,1.6404,1.6409,1.6402,1.6405,136300000.0
2007-04-02 03:49:00,1.6406,1.6409,1.6405,1.6409,136300000.0
2007-04-02 03:50:00,1.6408,1.6416,1.6407,1.6414,136300000.0
2007-04-02 03:51:00,1.6416,1.6421,1.6414,1.642,136300000.0
2007-04-02 03:52:00,1.6421,1.6421,1.6417,1.6418,136300000.0
2007-04-02 03:53:00,1.6419,1.6419,1.6414,1.6415,136300000.0
2007-04-02 03:54:00,1.6416,1.6418,1.6413,1.6413,136300000.0
2007-04-02 03:55:00,1.6412,1.6413,1.6409,1.6412,136300000.0
2007-04-02 03:56:00,1.6413,1.6416,1.6412,1.6415,136300000.0
2007-04-02 03:57:00,1.6416,1.6418,1.6414,1.6417,136300000.0
2007-04-02 03:58:00,1.6416,1.642,1.6416,1.6417,136300000.0
2007-04-02 03:59:00,1.6416,1.6416,1.6412,1.6413,136300000.0
2007-04-02 04:00:00,1.6414,1.6416,1.6413,1.6414,136300000.0
2007-04-02 04:01:00,1.6415,1.6415,1.6412,1.6415,136300000.0
2007-04-02 04:02:00,1.6414,1.6414,1.6406,1.6408,136300000.0
2007-04-02 04:03:00,1.6409,1.6412,1.6408,1.6408,136300000.0
2007-04-02 04:04:00,1.6409,1.6413,1.6406,1.6413,136300000.0
2007-04-02 04:05:00,1.6412,1.6412,1.6411,1.6411,136300000.0
2007-04-02 04:06:00,1.641,1.6411,1.6409,1.641,136300000.0
2007-04-02 04:07:00,1.6411,1.6414,1.641,1.6414,136300000.0
2007-04-02 04:08:00,1.6415,1.6415,1.6413,1.6414,136300000.0
2007-04-02 04:09:00,1.6415,1.6419,1.6415,1.6418,136300000.0
2007-04-02 04:10:00,1.6419,1.6419,1.6418,1.6418,136300000.0
2007-04-02 04:11:00,1.6417,1.6421,1.6416,1.642,136300000.0
2007-04-02 04:12:00,1.6421,1.6424,1.6421,1.6422,136300000.0
2007-04-02 04:13:00,1.6423,1.6425,1.6422,1.6423,136300000.0
2007-04-02 04:14:00,1.6422,1.6423,1.6422,1.6422,136300000.0
2007-04-02 04:15:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-04-02 04:16:00,1.642,1.6421,1.6416,1.6418,136300000.0
2007-04-02 04:17:00,1.6419,1.6419,1.6417,1.6418,136300000.0
2007-04-02 04:18:00,1.6417,1.6418,1.6414,1.6417,136300000.0
2007-04-02 04:19:00,1.6418,1.642,1.6418,1.642,136300000.0
2007-04-02 04:20:00,1.6421,1.6421,1.6419,1.642,136300000.0
2007-04-02 04:21:00,1.6421,1.6423,1.642,1.642,136300000.0
2007-04-02 04:22:00,1.6421,1.6421,1.642,1.6421,136300000.0
2007-04-02 04:23:00,1.6422,1.6422,1.6419,1.642,136300000.0
2007-04-02 04:24:00,1.6421,1.6421,1.642,1.6421,136300000.0
2007-04-02 04:25:00,1.6422,1.6422,1.642,1.6421,136300000.0
2007-04-02 04:26:00,1.6422,1.6424,1.6422,1.6422,136300000.0
2007-04-02 04:27:00,1.6421,1.6423,1.6421,1.6422,136300000.0
2007-04-02 04:28:00,1.6423,1.6425,1.6422,1.6424,136300000.0
2007-04-02 04:29:00,1.6425,1.6427,1.6424,1.6427,136300000.0
2007-04-02 04:30:00,1.6428,1.6428,1.6425,1.6425,136300000.0
2007-04-02 04:31:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-04-02 04:32:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2007-04-02 04:33:00,1.6426,1.6429,1.6426,1.6428,136300000.0
2007-04-02 04:34:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-04-02 04:35:00,1.6426,1.6427,1.6424,1.6426,136300000.0
2007-04-02 04:36:00,1.6425,1.6425,1.6423,1.6424,136300000.0
2007-04-02 04:37:00,1.6425,1.6425,1.6423,1.6424,136300000.0
2007-04-02 04:38:00,1.6423,1.6425,1.6423,1.6424,136300000.0
2007-04-02 04:39:00,1.6425,1.6426,1.6422,1.6422,136300000.0
2007-04-02 04:40:00,1.6423,1.6426,1.6422,1.6425,136300000.0
2007-04-02 04:41:00,1.6424,1.6426,1.6423,1.6425,136300000.0
2007-04-02 04:42:00,1.6426,1.6426,1.6424,1.6425,136300000.0
2007-04-02 04:45:00,1.6424,1.6425,1.6423,1.6425,136300000.0
2007-04-02 04:46:00,1.6426,1.6427,1.6425,1.6425,136300000.0
2007-04-02 04:48:00,1.6426,1.6428,1.6426,1.6426,136300000.0
2007-04-02 04:49:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-04-02 04:50:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-04-02 04:51:00,1.6426,1.6428,1.6425,1.6428,136300000.0
2007-04-02 04:52:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-04-02 04:53:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-04-02 04:54:00,1.6428,1.6429,1.6427,1.6428,136300000.0
2007-04-02 04:55:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-04-02 04:56:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2007-04-02 04:57:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-04-02 04:59:00,1.6427,1.6429,1.6426,1.6428,136300000.0
2007-04-02 05:00:00,1.6425,1.6427,1.6423,1.6423,136300000.0
2007-04-02 05:01:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-04-02 05:02:00,1.6424,1.6425,1.6424,1.6424,136300000.0
2007-04-02 05:03:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-04-02 05:04:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-04-02 05:05:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-04-02 05:06:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-04-02 05:07:00,1.6423,1.6424,1.6422,1.6422,136300000.0
2007-04-02 05:08:00,1.6423,1.6426,1.6422,1.6426,136300000.0
2007-04-02 05:09:00,1.6424,1.6428,1.6424,1.6427,136300000.0
2007-04-02 05:10:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-04-02 05:11:00,1.6427,1.6427,1.6426,1.6426,136300000.0
2007-04-02 05:12:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-04-02 05:13:00,1.6426,1.6427,1.6426,1.6426,136300000.0
2007-04-02 05:15:00,1.6425,1.6426,1.6424,1.6424,136300000.0
2007-04-02 05:16:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2007-04-02 05:17:00,1.6425,1.6426,1.6424,1.6425,136300000.0
2007-04-02 05:18:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-04-02 05:19:00,1.6427,1.643,1.6427,1.6429,136300000.0
2007-04-02 05:20:00,1.6428,1.643,1.6428,1.6429,136300000.0
2007-04-02 05:21:00,1.643,1.643,1.6429,1.643,136300000.0
2007-04-02 05:22:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-04-02 05:24:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-04-02 05:25:00,1.6432,1.6432,1.643,1.643,136300000.0
2007-04-02 05:27:00,1.6431,1.6432,1.6428,1.6429,136300000.0
2007-04-02 05:28:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-04-02 05:29:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-04-02 05:30:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-04-02 05:31:00,1.6429,1.6429,1.6428,1.6428,136300000.0
2007-04-02 05:32:00,1.6426,1.6426,1.6422,1.6426,136300000.0
2007-04-02 05:33:00,1.6427,1.6427,1.6424,1.6425,136300000.0
2007-04-02 05:34:00,1.6426,1.6426,1.6424,1.6424,136300000.0
2007-04-02 05:35:00,1.6423,1.6423,1.6419,1.6421,136300000.0
2007-04-02 05:36:00,1.642,1.6423,1.642,1.6422,136300000.0
2007-04-02 05:37:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2007-04-02 05:38:00,1.6422,1.6422,1.6419,1.6421,136300000.0
2007-04-02 05:39:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-04-02 05:40:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2007-04-02 05:41:00,1.6422,1.6424,1.6422,1.6424,136300000.0
2007-04-02 05:42:00,1.6425,1.6426,1.6423,1.6423,136300000.0
2007-04-02 05:44:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2007-04-02 05:45:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-04-02 05:47:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-04-02 05:48:00,1.6422,1.6424,1.6422,1.6423,136300000.0
2007-04-02 05:49:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-04-02 05:50:00,1.6427,1.6431,1.6427,1.6429,136300000.0
2007-04-02 05:51:00,1.643,1.6431,1.6429,1.6431,136300000.0
2007-04-02 05:52:00,1.643,1.643,1.6426,1.6426,136300000.0
2007-04-02 05:53:00,1.6427,1.643,1.6426,1.6426,136300000.0
2007-04-02 05:54:00,1.6427,1.6429,1.6426,1.6429,136300000.0
2007-04-02 05:55:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-04-02 05:56:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2007-04-02 05:57:00,1.6423,1.6424,1.642,1.6422,136300000.0
2007-04-02 05:58:00,1.6421,1.6423,1.642,1.6421,136300000.0
2007-04-02 05:59:00,1.6422,1.6423,1.642,1.6421,136300000.0
2007-04-02 06:00:00,1.6422,1.6423,1.642,1.642,136300000.0
2007-04-02 06:01:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-04-02 06:02:00,1.6424,1.6428,1.6424,1.6426,136300000.0
2007-04-02 06:03:00,1.6425,1.6427,1.6425,1.6425,136300000.0
2007-04-02 06:04:00,1.6426,1.6426,1.6425,1.6426,136300000.0
2007-04-02 06:05:00,1.6425,1.6426,1.6425,1.6425,136300000.0
2007-04-02 06:06:00,1.6426,1.6427,1.6426,1.6426,136300000.0
2007-04-02 06:07:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2007-04-02 06:08:00,1.6425,1.6428,1.6425,1.6425,136300000.0
2007-04-02 06:09:00,1.6426,1.6426,1.6425,1.6425,136300000.0
2007-04-02 06:10:00,1.6426,1.6428,1.6424,1.6425,136300000.0
2007-04-02 06:11:00,1.6426,1.6426,1.6425,1.6425,136300000.0
2007-04-02 06:12:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-04-02 06:14:00,1.6424,1.6425,1.6424,1.6424,136300000.0
2007-04-02 06:15:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2007-04-02 06:16:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2007-04-02 06:17:00,1.6428,1.6433,1.6428,1.6433,136300000.0
2007-04-02 06:18:00,1.6434,1.6436,1.6432,1.6433,136300000.0
2007-04-02 06:19:00,1.6432,1.6433,1.6431,1.6433,136300000.0
2007-04-02 06:20:00,1.6432,1.6433,1.6432,1.6433,136300000.0
2007-04-02 06:21:00,1.6432,1.6433,1.6432,1.6432,136300000.0
2007-04-02 06:22:00,1.6431,1.6432,1.6431,1.6432,136300000.0
2007-04-02 06:23:00,1.6431,1.6431,1.643,1.6431,136300000.0
2007-04-02 06:24:00,1.6432,1.6432,1.6431,1.6432,136300000.0
2007-04-02 06:25:00,1.6431,1.6432,1.6431,1.6432,136300000.0
2007-04-02 06:26:00,1.6431,1.6431,1.643,1.643,136300000.0
2007-04-02 06:27:00,1.6429,1.6429,1.6429,1.6429,136300000.0
2007-04-02 06:28:00,1.643,1.643,1.643,1.643,136300000.0
2007-04-02 06:29:00,1.6429,1.643,1.6428,1.6428,136300000.0
2007-04-02 06:30:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2007-04-02 06:31:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2007-04-02 06:33:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-04-02 06:34:00,1.643,1.643,1.6429,1.6429,136300000.0
2007-04-02 06:35:00,1.643,1.643,1.6428,1.6429,136300000.0
2007-04-02 06:36:00,1.643,1.6431,1.6429,1.6431,136300000.0
2007-04-02 06:37:00,1.643,1.6433,1.6429,1.6432,136300000.0
2007-04-02 06:38:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-04-02 06:39:00,1.6433,1.6435,1.643,1.643,136300000.0
2007-04-02 06:40:00,1.6429,1.6429,1.6424,1.6428,136300000.0
2007-04-02 06:41:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-04-02 06:42:00,1.6428,1.6429,1.6426,1.6427,136300000.0
2007-04-02 06:43:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-04-02 06:44:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-04-02 06:45:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2007-04-02 06:46:00,1.6427,1.6428,1.6424,1.6424,136300000.0
2007-04-02 06:47:00,1.6423,1.6424,1.6422,1.6423,136300000.0
2007-04-02 06:48:00,1.6424,1.6424,1.6422,1.6423,136300000.0
2007-04-02 06:49:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-04-02 06:50:00,1.6424,1.6425,1.6421,1.6421,136300000.0
2007-04-02 06:51:00,1.6423,1.6424,1.6422,1.6423,136300000.0
2007-04-02 06:52:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-04-02 06:53:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-04-02 06:54:00,1.6421,1.6427,1.6421,1.6425,136300000.0
2007-04-02 06:55:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-04-02 06:56:00,1.6423,1.6427,1.6423,1.6426,136300000.0
2007-04-02 06:57:00,1.6425,1.6428,1.6424,1.6428,136300000.0
2007-04-02 06:58:00,1.6429,1.643,1.6429,1.643,136300000.0
2007-04-02 06:59:00,1.6431,1.6432,1.6431,1.6431,136300000.0
2007-04-02 07:00:00,1.6432,1.6432,1.6431,1.6432,136300000.0
2007-04-02 07:01:00,1.6431,1.6433,1.6429,1.643,136300000.0
2007-04-02 07:02:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-04-02 07:03:00,1.6429,1.643,1.6429,1.6429,136300000.0
2007-04-02 07:05:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2007-04-02 07:06:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-04-02 07:07:00,1.6428,1.6428,1.6425,1.6425,136300000.0
2007-04-02 07:08:00,1.6426,1.6426,1.642,1.6421,136300000.0
2007-04-02 07:09:00,1.6422,1.6422,1.642,1.6422,136300000.0
2007-04-02 07:10:00,1.6421,1.6424,1.6421,1.6423,136300000.0
2007-04-02 07:11:00,1.6422,1.6423,1.6421,1.6423,136300000.0
2007-04-02 07:12:00,1.6422,1.6422,1.642,1.642,136300000.0
2007-04-02 07:13:00,1.6418,1.6419,1.6417,1.6417,136300000.0
2007-04-02 07:14:00,1.6418,1.642,1.6418,1.6419,136300000.0
2007-04-02 07:15:00,1.642,1.6423,1.642,1.6422,136300000.0
2007-04-02 07:16:00,1.6423,1.6425,1.6421,1.6421,136300000.0
2007-04-02 07:17:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2007-04-02 07:18:00,1.6421,1.6423,1.6421,1.6421,136300000.0
2007-04-02 07:19:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-04-02 07:20:00,1.6422,1.6422,1.6421,1.6422,136300000.0
2007-04-02 07:21:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2007-04-02 07:22:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-04-02 07:23:00,1.6424,1.6424,1.6423,1.6424,136300000.0
2007-04-02 07:24:00,1.6423,1.6424,1.6422,1.6422,136300000.0
2007-04-02 07:25:00,1.6423,1.6423,1.6421,1.6421,136300000.0
2007-04-02 07:26:00,1.6422,1.6424,1.6422,1.6422,136300000.0
2007-04-02 07:27:00,1.6423,1.6425,1.6422,1.6423,136300000.0
2007-04-02 07:28:00,1.6422,1.6424,1.6422,1.6422,136300000.0
2007-04-02 07:29:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2007-04-02 07:30:00,1.6423,1.6424,1.6422,1.6423,136300000.0
2007-04-02 07:31:00,1.6425,1.6425,1.6422,1.6422,136300000.0
2007-04-02 07:32:00,1.6421,1.6421,1.642,1.6421,136300000.0
2007-04-02 07:33:00,1.642,1.6421,1.6419,1.6421,136300000.0
2007-04-02 07:34:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-04-02 07:35:00,1.642,1.6421,1.6418,1.6419,136300000.0
2007-04-02 07:36:00,1.642,1.642,1.6417,1.6418,136300000.0
2007-04-02 07:37:00,1.6419,1.6419,1.6417,1.6418,136300000.0
2007-04-02 07:38:00,1.6417,1.6418,1.6417,1.6418,136300000.0
2007-04-02 07:39:00,1.6419,1.6419,1.6416,1.6417,136300000.0
2007-04-02 07:40:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2007-04-02 07:41:00,1.6413,1.6413,1.6405,1.6407,136300000.0
2007-04-02 07:42:00,1.6408,1.6409,1.6406,1.6406,136300000.0
2007-04-02 07:43:00,1.6408,1.641,1.6406,1.6409,136300000.0
2007-04-02 07:44:00,1.641,1.641,1.6404,1.6404,136300000.0
2007-04-02 07:45:00,1.6406,1.6406,1.6404,1.6405,136300000.0
2007-04-02 07:46:00,1.6406,1.6406,1.6402,1.6403,136300000.0
2007-04-02 07:47:00,1.6404,1.6404,1.6401,1.6402,136300000.0
2007-04-02 07:48:00,1.6403,1.6404,1.6401,1.6404,136300000.0
2007-04-02 07:49:00,1.6403,1.6404,1.6402,1.6403,136300000.0
2007-04-02 07:50:00,1.6404,1.6404,1.64,1.6401,136300000.0
2007-04-02 07:51:00,1.64,1.6402,1.64,1.64,136300000.0
2007-04-02 07:52:00,1.6399,1.6401,1.6397,1.6401,136300000.0
2007-04-02 07:53:00,1.64,1.6403,1.64,1.6402,136300000.0
2007-04-02 07:54:00,1.6401,1.6403,1.6401,1.6402,136300000.0
2007-04-02 07:55:00,1.6403,1.6403,1.64,1.6402,136300000.0
2007-04-02 07:56:00,1.64,1.6402,1.64,1.6401,136300000.0
2007-04-02 07:57:00,1.64,1.6401,1.6398,1.6399,136300000.0
2007-04-02 07:58:00,1.6398,1.64,1.6398,1.64,136300000.0
2007-04-02 07:59:00,1.6399,1.6399,1.6397,1.6397,136300000.0
2007-04-02 08:00:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2007-04-02 08:01:00,1.6396,1.6401,1.6395,1.6401,136300000.0
2007-04-02 08:02:00,1.6402,1.6403,1.6402,1.6403,136300000.0
2007-04-02 08:03:00,1.6401,1.6404,1.6401,1.6403,136300000.0
2007-04-02 08:04:00,1.6402,1.6404,1.6401,1.6403,136300000.0
2007-04-02 08:05:00,1.6402,1.6406,1.6402,1.6405,136300000.0
2007-04-02 08:06:00,1.6404,1.6405,1.6402,1.6402,136300000.0
2007-04-02 08:07:00,1.6401,1.6405,1.6401,1.6404,136300000.0
2007-04-02 08:09:00,1.6405,1.6407,1.6405,1.6407,136300000.0
2007-04-02 08:10:00,1.6408,1.641,1.6407,1.6409,136300000.0
2007-04-02 08:11:00,1.6408,1.6411,1.6408,1.6409,136300000.0
2007-04-02 08:12:00,1.641,1.641,1.6408,1.6409,136300000.0
2007-04-02 08:13:00,1.6408,1.6408,1.6406,1.6407,136300000.0
2007-04-02 08:14:00,1.6408,1.6409,1.6405,1.6407,136300000.0
2007-04-02 08:15:00,1.6406,1.6406,1.6405,1.6406,136300000.0
2007-04-02 08:16:00,1.6407,1.6411,1.6406,1.6407,136300000.0
2007-04-02 08:17:00,1.6408,1.6409,1.6407,1.6407,136300000.0
2007-04-02 08:18:00,1.6406,1.6407,1.6402,1.6402,136300000.0
2007-04-02 08:19:00,1.6403,1.641,1.6403,1.641,136300000.0
2007-04-02 08:20:00,1.6411,1.6411,1.6406,1.6407,136300000.0
2007-04-02 08:21:00,1.6406,1.6409,1.6406,1.6409,136300000.0
2007-04-02 08:22:00,1.6408,1.6409,1.6405,1.6405,136300000.0
2007-04-02 08:23:00,1.6406,1.6407,1.6402,1.6403,136300000.0
2007-04-02 08:24:00,1.6404,1.6407,1.6403,1.6407,136300000.0
2007-04-02 08:25:00,1.6405,1.6405,1.6402,1.6404,136300000.0
2007-04-02 08:26:00,1.6403,1.6407,1.6403,1.6404,136300000.0
2007-04-02 08:27:00,1.6403,1.6405,1.6401,1.6402,136300000.0
2007-04-02 08:28:00,1.6401,1.6404,1.6401,1.6401,136300000.0
2007-04-02 08:29:00,1.6402,1.6403,1.6402,1.6403,136300000.0
2007-04-02 08:30:00,1.6401,1.6403,1.6401,1.6403,136300000.0
2007-04-02 08:31:00,1.6402,1.6403,1.64,1.64,136300000.0
2007-04-02 08:32:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2007-04-02 08:33:00,1.6402,1.6405,1.6402,1.6403,136300000.0
2007-04-02 08:34:00,1.6402,1.6402,1.6398,1.6398,136300000.0
2007-04-02 08:35:00,1.6399,1.64,1.6397,1.6397,136300000.0
2007-04-02 08:36:00,1.6396,1.6398,1.6395,1.6398,136300000.0
2007-04-02 08:37:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2007-04-02 08:38:00,1.64,1.6402,1.6398,1.6398,136300000.0
2007-04-02 08:39:00,1.6399,1.6399,1.6395,1.6399,136300000.0
2007-04-02 08:40:00,1.64,1.64,1.6395,1.6397,136300000.0
2007-04-02 08:41:00,1.6396,1.6398,1.6395,1.6397,136300000.0
2007-04-02 08:42:00,1.6396,1.6396,1.6393,1.6396,136300000.0
2007-04-02 08:43:00,1.6397,1.6398,1.6394,1.6395,136300000.0
2007-04-02 08:44:00,1.6396,1.6397,1.6395,1.6395,136300000.0
2007-04-02 08:45:00,1.6394,1.6397,1.6394,1.6394,136300000.0
2007-04-02 08:46:00,1.6395,1.6396,1.6394,1.6394,136300000.0
2007-04-02 08:47:00,1.6395,1.6396,1.6393,1.6393,136300000.0
2007-04-02 08:48:00,1.6394,1.6395,1.6391,1.6393,136300000.0
2007-04-02 08:49:00,1.6395,1.6396,1.6393,1.6395,136300000.0
2007-04-02 08:50:00,1.6396,1.6398,1.6394,1.6394,136300000.0
2007-04-02 08:51:00,1.6393,1.6395,1.6392,1.6394,136300000.0
2007-04-02 08:52:00,1.6393,1.6393,1.6391,1.6392,136300000.0
2007-04-02 08:53:00,1.6393,1.6396,1.6391,1.6391,136300000.0
2007-04-02 08:54:00,1.6392,1.6395,1.6392,1.6395,136300000.0
2007-04-02 08:55:00,1.6397,1.6399,1.6392,1.6399,136300000.0
2007-04-02 08:56:00,1.6401,1.6404,1.64,1.6403,136300000.0
2007-04-02 08:57:00,1.6402,1.6404,1.64,1.6401,136300000.0
2007-04-02 08:58:00,1.6402,1.6406,1.6398,1.6398,136300000.0
2007-04-02 08:59:00,1.6397,1.6402,1.6396,1.6402,136300000.0
2007-04-02 09:00:00,1.6404,1.6407,1.6404,1.6404,136300000.0
2007-04-02 09:01:00,1.6406,1.6406,1.6405,1.6406,136300000.0
2007-04-02 09:02:00,1.6405,1.6406,1.6405,1.6405,136300000.0
2007-04-02 09:03:00,1.6404,1.6404,1.64,1.64,136300000.0
2007-04-02 09:04:00,1.6399,1.64,1.6397,1.6398,136300000.0
2007-04-02 09:05:00,1.64,1.64,1.6397,1.64,136300000.0
2007-04-02 09:06:00,1.6399,1.6401,1.6398,1.6399,136300000.0
2007-04-02 09:07:00,1.6398,1.6401,1.6397,1.6397,136300000.0
2007-04-02 09:08:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-04-02 09:09:00,1.6397,1.64,1.6397,1.6399,136300000.0
2007-04-02 09:10:00,1.64,1.64,1.6399,1.64,136300000.0
2007-04-02 09:11:00,1.6399,1.64,1.6399,1.64,136300000.0
2007-04-02 09:12:00,1.6401,1.6402,1.6399,1.6402,136300000.0
2007-04-02 09:13:00,1.6403,1.6404,1.6402,1.6403,136300000.0
2007-04-02 09:14:00,1.6402,1.6402,1.6398,1.6399,136300000.0
2007-04-02 09:15:00,1.6398,1.6398,1.6396,1.6397,136300000.0
2007-04-02 09:16:00,1.6398,1.6398,1.6396,1.6397,136300000.0
2007-04-02 09:18:00,1.6398,1.6399,1.6397,1.6398,136300000.0
2007-04-02 09:19:00,1.6397,1.6399,1.6396,1.6398,136300000.0
2007-04-02 09:20:00,1.6397,1.64,1.6397,1.6398,136300000.0
2007-04-02 09:21:00,1.6397,1.6399,1.6396,1.6398,136300000.0
2007-04-02 09:22:00,1.6399,1.6401,1.6398,1.64,136300000.0
2007-04-02 09:23:00,1.6399,1.6399,1.6396,1.6398,136300000.0
2007-04-02 09:24:00,1.6399,1.64,1.6399,1.6399,136300000.0
2007-04-02 09:25:00,1.64,1.6401,1.6398,1.6399,136300000.0
2007-04-02 09:26:00,1.6398,1.6399,1.6397,1.6397,136300000.0
2007-04-02 09:27:00,1.6398,1.6398,1.6394,1.6395,136300000.0
2007-04-02 09:28:00,1.6396,1.64,1.6396,1.6399,136300000.0
2007-04-02 09:29:00,1.64,1.6402,1.6398,1.6398,136300000.0
2007-04-02 09:30:00,1.6397,1.6403,1.6397,1.6402,136300000.0
2007-04-02 09:31:00,1.6403,1.6403,1.6399,1.6399,136300000.0
2007-04-02 09:32:00,1.64,1.6401,1.6399,1.64,136300000.0
2007-04-02 09:33:00,1.6401,1.6403,1.6399,1.6399,136300000.0
2007-04-02 09:34:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-04-02 09:35:00,1.6399,1.6399,1.6395,1.6396,136300000.0
2007-04-02 09:36:00,1.6395,1.6397,1.6392,1.6394,136300000.0
2007-04-02 09:37:00,1.6395,1.6398,1.6392,1.6398,136300000.0
2007-04-02 09:38:00,1.6397,1.64,1.6397,1.6399,136300000.0
2007-04-02 09:39:00,1.6398,1.64,1.6398,1.6399,136300000.0
2007-04-02 09:40:00,1.64,1.6401,1.6397,1.6398,136300000.0
2007-04-02 09:41:00,1.6399,1.6399,1.6395,1.6395,136300000.0
2007-04-02 09:42:00,1.6396,1.6397,1.6394,1.6397,136300000.0
2007-04-02 09:44:00,1.6396,1.6399,1.6395,1.6398,136300000.0
2007-04-02 09:45:00,1.6399,1.6399,1.6397,1.6399,136300000.0
2007-04-02 09:46:00,1.6398,1.6402,1.6398,1.6401,136300000.0
2007-04-02 09:47:00,1.64,1.6401,1.6397,1.6399,136300000.0
2007-04-02 09:48:00,1.6398,1.64,1.6396,1.6399,136300000.0
2007-04-02 09:49:00,1.64,1.64,1.6397,1.6398,136300000.0
2007-04-02 09:50:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-04-02 09:51:00,1.6397,1.6399,1.6396,1.6398,136300000.0
2007-04-02 09:52:00,1.6397,1.6398,1.6396,1.6398,136300000.0
2007-04-02 09:53:00,1.64,1.6401,1.64,1.64,136300000.0
2007-04-02 09:54:00,1.6401,1.6402,1.64,1.64,136300000.0
2007-04-02 09:55:00,1.6399,1.6401,1.6399,1.6399,136300000.0
2007-04-02 09:56:00,1.6398,1.6399,1.6397,1.6398,136300000.0
2007-04-02 09:57:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-02 09:58:00,1.6396,1.64,1.6392,1.6394,136300000.0
2007-04-02 09:59:00,1.6393,1.6403,1.6393,1.6399,136300000.0
2007-04-02 10:00:00,1.6398,1.6399,1.6394,1.6394,136300000.0
2007-04-02 10:01:00,1.6395,1.6396,1.6391,1.6391,136300000.0
2007-04-02 10:02:00,1.6393,1.6396,1.6392,1.6396,136300000.0
2007-04-02 10:03:00,1.6395,1.6399,1.6394,1.6397,136300000.0
2007-04-02 10:04:00,1.6396,1.6398,1.6394,1.6394,136300000.0
2007-04-02 10:05:00,1.6393,1.6397,1.6393,1.6396,136300000.0
2007-04-02 10:06:00,1.6397,1.6398,1.6394,1.6394,136300000.0
2007-04-02 10:07:00,1.6395,1.6399,1.6395,1.6397,136300000.0
2007-04-02 10:08:00,1.6399,1.64,1.6398,1.6399,136300000.0
2007-04-02 10:09:00,1.6398,1.64,1.6396,1.64,136300000.0
2007-04-02 10:10:00,1.6399,1.64,1.6397,1.6398,136300000.0
2007-04-02 10:11:00,1.6397,1.6398,1.6395,1.6396,136300000.0
2007-04-02 10:12:00,1.6395,1.6397,1.6395,1.6396,136300000.0
2007-04-02 10:13:00,1.6397,1.6397,1.6395,1.6396,136300000.0
2007-04-02 10:14:00,1.6395,1.6396,1.6394,1.6394,136300000.0
2007-04-02 10:15:00,1.6393,1.6395,1.6393,1.6395,136300000.0
2007-04-02 10:16:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-04-02 10:17:00,1.6393,1.6394,1.6391,1.6391,136300000.0
2007-04-02 10:18:00,1.639,1.639,1.6389,1.639,136300000.0
2007-04-02 10:19:00,1.6391,1.6393,1.6386,1.6387,136300000.0
2007-04-02 10:20:00,1.6388,1.6391,1.6388,1.6391,136300000.0
2007-04-02 10:21:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2007-04-02 10:22:00,1.6394,1.6394,1.6392,1.6393,136300000.0
2007-04-02 10:23:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-04-02 10:24:00,1.6393,1.6396,1.6393,1.6396,136300000.0
2007-04-02 10:25:00,1.6397,1.6398,1.6396,1.6396,136300000.0
2007-04-02 10:26:00,1.6395,1.6398,1.6394,1.6394,136300000.0
2007-04-02 10:27:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2007-04-02 10:28:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-02 10:29:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-04-02 10:30:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2007-04-02 10:31:00,1.6394,1.6394,1.639,1.639,136300000.0
2007-04-02 10:32:00,1.6391,1.6393,1.6389,1.6391,136300000.0
2007-04-02 10:33:00,1.639,1.6392,1.6388,1.6389,136300000.0
2007-04-02 10:34:00,1.6388,1.6389,1.6386,1.6389,136300000.0
2007-04-02 10:35:00,1.639,1.6393,1.639,1.6393,136300000.0
2007-04-02 10:36:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2007-04-02 10:38:00,1.6393,1.6394,1.6393,1.6393,136300000.0
2007-04-02 10:39:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-02 10:40:00,1.639,1.6392,1.6389,1.639,136300000.0
2007-04-02 10:41:00,1.6389,1.6392,1.6389,1.639,136300000.0
2007-04-02 10:42:00,1.6391,1.6393,1.639,1.6393,136300000.0
2007-04-02 10:43:00,1.6391,1.6394,1.6391,1.6394,136300000.0
2007-04-02 10:44:00,1.6393,1.6397,1.6393,1.6395,136300000.0
2007-04-02 10:45:00,1.6396,1.6398,1.6395,1.6397,136300000.0
2007-04-02 10:46:00,1.6396,1.6398,1.6396,1.6396,136300000.0
2007-04-02 10:47:00,1.6397,1.6398,1.6395,1.6397,136300000.0
2007-04-02 10:48:00,1.6398,1.6399,1.6395,1.6395,136300000.0
2007-04-02 10:49:00,1.6396,1.6397,1.6395,1.6395,136300000.0
2007-04-02 10:50:00,1.6396,1.6396,1.6395,1.6396,136300000.0
2007-04-02 10:51:00,1.6395,1.6399,1.6394,1.6399,136300000.0
2007-04-02 10:52:00,1.6398,1.6401,1.6398,1.6399,136300000.0
2007-04-02 10:53:00,1.64,1.64,1.6399,1.6399,136300000.0
2007-04-02 10:54:00,1.6401,1.6401,1.64,1.6401,136300000.0
2007-04-02 10:55:00,1.64,1.64,1.6399,1.6399,136300000.0
2007-04-02 10:56:00,1.6398,1.6399,1.6398,1.6398,136300000.0
2007-04-02 10:57:00,1.6399,1.64,1.6397,1.6397,136300000.0
2007-04-02 10:58:00,1.6396,1.6397,1.6396,1.6396,136300000.0
2007-04-02 10:59:00,1.6395,1.6397,1.6394,1.6396,136300000.0
2007-04-02 11:00:00,1.6395,1.6396,1.639,1.6393,136300000.0
2007-04-02 11:01:00,1.6394,1.6394,1.6392,1.6392,136300000.0
2007-04-02 11:02:00,1.639,1.6391,1.639,1.639,136300000.0
2007-04-02 11:03:00,1.6389,1.6391,1.6387,1.6389,136300000.0
2007-04-02 11:04:00,1.6388,1.6389,1.6385,1.6385,136300000.0
2007-04-02 11:05:00,1.6386,1.639,1.6386,1.6389,136300000.0
2007-04-02 11:06:00,1.639,1.6392,1.6389,1.6391,136300000.0
2007-04-02 11:07:00,1.6392,1.6393,1.6391,1.6393,136300000.0
2007-04-02 11:08:00,1.6392,1.6394,1.6392,1.6394,136300000.0
2007-04-02 11:09:00,1.6395,1.6396,1.6394,1.6395,136300000.0
2007-04-02 11:10:00,1.6394,1.6395,1.6393,1.6393,136300000.0
2007-04-02 11:11:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2007-04-02 11:12:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-04-02 11:13:00,1.6395,1.6397,1.6394,1.6396,136300000.0
2007-04-02 11:14:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2007-04-02 11:15:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-02 11:16:00,1.6396,1.6398,1.6396,1.6397,136300000.0
2007-04-02 11:17:00,1.6396,1.6398,1.6396,1.6397,136300000.0
2007-04-02 11:18:00,1.6398,1.6399,1.6396,1.6396,136300000.0
2007-04-02 11:19:00,1.6395,1.6396,1.6394,1.6396,136300000.0
2007-04-02 11:20:00,1.6393,1.6396,1.6392,1.6394,136300000.0
2007-04-02 11:21:00,1.6393,1.6394,1.6393,1.6393,136300000.0
2007-04-02 11:22:00,1.6394,1.6394,1.6392,1.6392,136300000.0
2007-04-02 11:23:00,1.6394,1.6394,1.6391,1.6393,136300000.0
2007-04-02 11:24:00,1.6392,1.6394,1.6392,1.6394,136300000.0
2007-04-02 11:25:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-02 11:26:00,1.6393,1.6393,1.6391,1.6393,136300000.0
2007-04-02 11:27:00,1.6392,1.6393,1.639,1.639,136300000.0
2007-04-02 11:28:00,1.6391,1.6391,1.6388,1.6389,136300000.0
2007-04-02 11:29:00,1.639,1.6391,1.639,1.639,136300000.0
2007-04-02 11:30:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-02 11:31:00,1.639,1.639,1.639,1.639,136300000.0
2007-04-02 11:32:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-02 11:33:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-02 11:34:00,1.6392,1.6393,1.6391,1.6392,136300000.0
2007-04-02 11:35:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2007-04-02 11:36:00,1.6391,1.6392,1.6389,1.6392,136300000.0
2007-04-02 11:37:00,1.6391,1.6391,1.6389,1.6389,136300000.0
2007-04-02 11:38:00,1.6388,1.6388,1.6385,1.6386,136300000.0
2007-04-02 11:39:00,1.6387,1.6389,1.6385,1.6388,136300000.0
2007-04-02 11:40:00,1.6387,1.6388,1.6386,1.6387,136300000.0
2007-04-02 11:41:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2007-04-02 11:42:00,1.6387,1.6388,1.6386,1.6386,136300000.0
2007-04-02 11:43:00,1.6385,1.6387,1.6385,1.6385,136300000.0
2007-04-02 11:44:00,1.6384,1.6385,1.6384,1.6384,136300000.0
2007-04-02 11:45:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-02 11:46:00,1.6386,1.6387,1.6385,1.6385,136300000.0
2007-04-02 11:47:00,1.6386,1.6386,1.6385,1.6386,136300000.0
2007-04-02 11:48:00,1.6387,1.6389,1.6386,1.6386,136300000.0
2007-04-02 11:49:00,1.6387,1.639,1.6387,1.6387,136300000.0
2007-04-02 11:51:00,1.6388,1.6391,1.6387,1.639,136300000.0
2007-04-02 11:52:00,1.6389,1.6389,1.6387,1.6388,136300000.0
2007-04-02 11:53:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-02 11:54:00,1.6391,1.6393,1.6388,1.6393,136300000.0
2007-04-02 11:55:00,1.6394,1.6395,1.6392,1.6393,136300000.0
2007-04-02 11:56:00,1.6394,1.6394,1.6389,1.639,136300000.0
2007-04-02 11:57:00,1.6388,1.6389,1.6386,1.6388,136300000.0
2007-04-02 11:58:00,1.6389,1.6393,1.6388,1.6391,136300000.0
2007-04-02 11:59:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2007-04-02 12:00:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2007-04-02 12:01:00,1.6392,1.6395,1.6391,1.6394,136300000.0
2007-04-02 12:03:00,1.6393,1.6393,1.639,1.6391,136300000.0
2007-04-02 12:04:00,1.6392,1.6392,1.639,1.639,136300000.0
2007-04-02 12:05:00,1.6391,1.6392,1.639,1.6391,136300000.0
2007-04-02 12:06:00,1.639,1.6391,1.6389,1.6389,136300000.0
2007-04-02 12:07:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-02 12:08:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-02 12:09:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2007-04-02 12:10:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-02 12:11:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-02 12:12:00,1.6388,1.6388,1.6384,1.6385,136300000.0
2007-04-02 12:13:00,1.6386,1.6387,1.6386,1.6386,136300000.0
2007-04-02 12:15:00,1.6387,1.6389,1.6386,1.6388,136300000.0
2007-04-02 12:16:00,1.6389,1.6391,1.6389,1.639,136300000.0
2007-04-02 12:18:00,1.6389,1.639,1.6388,1.6389,136300000.0
2007-04-02 12:19:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-02 12:21:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-02 12:22:00,1.639,1.6391,1.6388,1.6389,136300000.0
2007-04-02 12:23:00,1.639,1.639,1.6388,1.639,136300000.0
2007-04-02 12:24:00,1.6391,1.6391,1.6379,1.6379,136300000.0
2007-04-02 12:25:00,1.6377,1.6383,1.6377,1.6383,136300000.0
2007-04-02 12:26:00,1.6382,1.6382,1.6379,1.638,136300000.0
2007-04-02 12:27:00,1.6381,1.6381,1.6378,1.6381,136300000.0
2007-04-02 12:28:00,1.638,1.6382,1.638,1.638,136300000.0
2007-04-02 12:29:00,1.6381,1.6381,1.638,1.6381,136300000.0
2007-04-02 12:30:00,1.638,1.6382,1.638,1.6382,136300000.0
2007-04-02 12:31:00,1.6381,1.6382,1.6381,1.6381,136300000.0
2007-04-02 12:32:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-02 12:33:00,1.638,1.6382,1.638,1.6381,136300000.0
2007-04-02 12:34:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2007-04-02 12:35:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2007-04-02 12:36:00,1.638,1.6381,1.6379,1.6379,136300000.0
2007-04-02 12:37:00,1.638,1.6383,1.638,1.638,136300000.0
2007-04-02 12:38:00,1.6379,1.6381,1.6378,1.6381,136300000.0
2007-04-02 12:39:00,1.6382,1.6382,1.638,1.638,136300000.0
2007-04-02 12:40:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-02 12:41:00,1.6379,1.6381,1.6379,1.6381,136300000.0
2007-04-02 12:42:00,1.6382,1.6383,1.6381,1.6382,136300000.0
2007-04-02 12:43:00,1.6381,1.6385,1.6381,1.6385,136300000.0
2007-04-02 12:44:00,1.6386,1.6388,1.6384,1.6385,136300000.0
2007-04-02 12:45:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-02 12:46:00,1.6384,1.6386,1.6384,1.6384,136300000.0
2007-04-02 12:47:00,1.6385,1.6386,1.6384,1.6385,136300000.0
2007-04-02 12:48:00,1.6384,1.6385,1.6383,1.6383,136300000.0
2007-04-02 12:50:00,1.6384,1.6384,1.6383,1.6384,136300000.0
2007-04-02 12:51:00,1.6383,1.6389,1.6383,1.6388,136300000.0
2007-04-02 12:52:00,1.6387,1.6387,1.6384,1.6385,136300000.0
2007-04-02 12:53:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-02 12:54:00,1.6386,1.6387,1.6385,1.6386,136300000.0
2007-04-02 12:55:00,1.6387,1.6389,1.6387,1.6388,136300000.0
2007-04-02 12:56:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-02 12:57:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-02 12:58:00,1.6389,1.639,1.6388,1.6388,136300000.0
2007-04-02 13:00:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-02 13:01:00,1.6391,1.6394,1.6391,1.6392,136300000.0
2007-04-02 13:02:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-02 13:03:00,1.6391,1.6391,1.639,1.6391,136300000.0
2007-04-02 13:04:00,1.639,1.6391,1.6387,1.6389,136300000.0
2007-04-02 13:05:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-02 13:06:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-02 13:07:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-02 13:08:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2007-04-02 13:10:00,1.6389,1.6391,1.6389,1.6389,136300000.0
2007-04-02 13:11:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-02 13:12:00,1.639,1.6391,1.639,1.639,136300000.0
2007-04-02 13:13:00,1.6389,1.6392,1.6388,1.6391,136300000.0
2007-04-02 13:15:00,1.639,1.6393,1.6389,1.639,136300000.0
2007-04-02 13:16:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-02 13:17:00,1.6391,1.6391,1.6387,1.639,136300000.0
2007-04-02 13:18:00,1.6387,1.6391,1.6386,1.6387,136300000.0
2007-04-02 13:19:00,1.6386,1.6389,1.6385,1.6389,136300000.0
2007-04-02 13:20:00,1.6388,1.6391,1.6387,1.6388,136300000.0
2007-04-02 13:21:00,1.6389,1.6392,1.6389,1.6389,136300000.0
2007-04-02 13:22:00,1.639,1.6392,1.6389,1.6392,136300000.0
2007-04-02 13:23:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-02 13:24:00,1.6393,1.6394,1.6391,1.6393,136300000.0
2007-04-02 13:25:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-04-02 13:26:00,1.6394,1.6395,1.6393,1.6393,136300000.0
2007-04-02 13:27:00,1.6394,1.6395,1.6393,1.6394,136300000.0
2007-04-02 13:28:00,1.6393,1.6394,1.6392,1.6393,136300000.0
2007-04-02 13:29:00,1.6394,1.6394,1.6392,1.6392,136300000.0
2007-04-02 13:30:00,1.6393,1.6395,1.6392,1.6395,136300000.0
2007-04-02 13:31:00,1.6394,1.6394,1.6392,1.6392,136300000.0
2007-04-02 13:32:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-04-02 13:33:00,1.6393,1.6394,1.6393,1.6393,136300000.0
2007-04-02 13:34:00,1.6394,1.6395,1.6393,1.6394,136300000.0
2007-04-02 13:36:00,1.6395,1.6396,1.6394,1.6395,136300000.0
2007-04-02 13:37:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2007-04-02 13:38:00,1.6393,1.6394,1.6392,1.6393,136300000.0
2007-04-02 13:39:00,1.6394,1.6395,1.6393,1.6394,136300000.0
2007-04-02 13:40:00,1.6395,1.6396,1.6394,1.6394,136300000.0
2007-04-02 13:41:00,1.6395,1.6396,1.6394,1.6394,136300000.0
2007-04-02 13:42:00,1.6393,1.6395,1.6392,1.6394,136300000.0
2007-04-02 13:43:00,1.6395,1.6395,1.6389,1.6391,136300000.0
2007-04-02 13:44:00,1.639,1.639,1.6389,1.639,136300000.0
2007-04-02 13:45:00,1.6391,1.6391,1.6384,1.6385,136300000.0
2007-04-02 13:46:00,1.6384,1.6384,1.6382,1.6383,136300000.0
2007-04-02 13:47:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-02 13:48:00,1.6382,1.6383,1.6378,1.6381,136300000.0
2007-04-02 13:49:00,1.638,1.6382,1.6378,1.638,136300000.0
2007-04-02 13:50:00,1.6379,1.6381,1.6377,1.6377,136300000.0
2007-04-02 13:51:00,1.6378,1.6378,1.6373,1.6373,136300000.0
2007-04-02 13:52:00,1.6374,1.6375,1.637,1.637,136300000.0
2007-04-02 13:53:00,1.6371,1.6375,1.6371,1.6375,136300000.0
2007-04-02 13:54:00,1.6374,1.6378,1.6374,1.6378,136300000.0
2007-04-02 13:55:00,1.6379,1.6381,1.6379,1.6379,136300000.0
2007-04-02 13:56:00,1.6378,1.6379,1.6372,1.6373,136300000.0
2007-04-02 13:57:00,1.6374,1.6375,1.6373,1.6375,136300000.0
2007-04-02 13:58:00,1.6378,1.6381,1.6376,1.6377,136300000.0
2007-04-02 13:59:00,1.6378,1.6382,1.6378,1.6379,136300000.0
2007-04-02 14:00:00,1.6378,1.638,1.6378,1.6379,136300000.0
2007-04-02 14:01:00,1.638,1.638,1.6375,1.6377,136300000.0
2007-04-02 14:02:00,1.6378,1.6379,1.6377,1.6379,136300000.0
2007-04-02 14:03:00,1.6378,1.6379,1.6377,1.6379,136300000.0
2007-04-02 14:04:00,1.638,1.6382,1.638,1.6382,136300000.0
2007-04-02 14:05:00,1.6379,1.6381,1.6378,1.6379,136300000.0
2007-04-02 14:06:00,1.6378,1.638,1.6378,1.638,136300000.0
2007-04-02 14:07:00,1.6379,1.638,1.6378,1.638,136300000.0
2007-04-02 14:08:00,1.6379,1.638,1.6375,1.6375,136300000.0
2007-04-02 14:09:00,1.6376,1.6378,1.6373,1.6374,136300000.0
2007-04-02 14:10:00,1.6375,1.6376,1.6373,1.6374,136300000.0
2007-04-02 14:11:00,1.6373,1.6376,1.6369,1.6369,136300000.0
2007-04-02 14:12:00,1.6371,1.6372,1.6367,1.6371,136300000.0
2007-04-02 14:13:00,1.6369,1.6371,1.6368,1.6368,136300000.0
2007-04-02 14:14:00,1.6369,1.637,1.6366,1.6369,136300000.0
2007-04-02 14:15:00,1.637,1.637,1.6366,1.6369,136300000.0
2007-04-02 14:16:00,1.6368,1.6371,1.6367,1.6368,136300000.0
2007-04-02 14:17:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-02 14:18:00,1.6369,1.6369,1.6368,1.6369,136300000.0
2007-04-02 14:19:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-02 14:20:00,1.6368,1.6368,1.6363,1.6367,136300000.0
2007-04-02 14:21:00,1.6366,1.6366,1.6364,1.6365,136300000.0
2007-04-02 14:22:00,1.6364,1.6366,1.6363,1.6365,136300000.0
2007-04-02 14:23:00,1.6364,1.6366,1.6362,1.6364,136300000.0
2007-04-02 14:24:00,1.6366,1.6367,1.6364,1.6364,136300000.0
2007-04-02 14:25:00,1.6365,1.6366,1.6361,1.6361,136300000.0
2007-04-02 14:26:00,1.6362,1.6362,1.6357,1.6357,136300000.0
2007-04-02 14:27:00,1.6358,1.636,1.6355,1.636,136300000.0
2007-04-02 14:28:00,1.6359,1.636,1.6357,1.6357,136300000.0
2007-04-02 14:29:00,1.6358,1.636,1.6358,1.6359,136300000.0
2007-04-02 14:30:00,1.6358,1.6358,1.6355,1.6356,136300000.0
2007-04-02 14:31:00,1.6355,1.6359,1.6355,1.6359,136300000.0
2007-04-02 14:32:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-02 14:33:00,1.636,1.6361,1.6355,1.6358,136300000.0
2007-04-02 14:34:00,1.6357,1.6357,1.6355,1.6356,136300000.0
2007-04-02 14:35:00,1.6357,1.6357,1.6353,1.6355,136300000.0
2007-04-02 14:36:00,1.6356,1.6361,1.6356,1.6361,136300000.0
2007-04-02 14:37:00,1.636,1.6363,1.6358,1.6362,136300000.0
2007-04-02 14:38:00,1.6363,1.6366,1.6362,1.6362,136300000.0
2007-04-02 14:39:00,1.6361,1.6362,1.636,1.636,136300000.0
2007-04-02 14:40:00,1.6361,1.6362,1.636,1.6361,136300000.0
2007-04-02 14:42:00,1.636,1.6361,1.6357,1.636,136300000.0
2007-04-02 14:43:00,1.6359,1.636,1.6356,1.6358,136300000.0
2007-04-02 14:44:00,1.6359,1.6361,1.6359,1.636,136300000.0
2007-04-02 14:45:00,1.6359,1.6361,1.6358,1.636,136300000.0
2007-04-02 14:46:00,1.6361,1.6363,1.6359,1.636,136300000.0
2007-04-02 14:47:00,1.6361,1.6362,1.6359,1.636,136300000.0
2007-04-02 14:48:00,1.6361,1.6361,1.6359,1.6359,136300000.0
2007-04-02 14:49:00,1.6358,1.636,1.6357,1.6359,136300000.0
2007-04-02 14:50:00,1.6358,1.6358,1.6353,1.6353,136300000.0
2007-04-02 14:51:00,1.6354,1.6357,1.6351,1.6356,136300000.0
2007-04-02 14:54:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-02 14:55:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-02 14:57:00,1.6352,1.6353,1.635,1.6352,136300000.0
2007-04-02 14:58:00,1.6351,1.6352,1.6347,1.635,136300000.0
2007-04-02 14:59:00,1.6349,1.6352,1.6345,1.6345,136300000.0
2007-04-02 15:02:00,1.6346,1.6347,1.6345,1.6347,136300000.0
2007-04-02 15:03:00,1.6348,1.635,1.6346,1.635,136300000.0
2007-04-02 15:04:00,1.6351,1.6354,1.635,1.6352,136300000.0
2007-04-02 15:05:00,1.6354,1.6354,1.635,1.6352,136300000.0
2007-04-02 15:06:00,1.6351,1.6351,1.6349,1.6349,136300000.0
2007-04-02 15:07:00,1.635,1.6351,1.635,1.635,136300000.0
2007-04-02 15:08:00,1.6349,1.635,1.6348,1.635,136300000.0
2007-04-02 15:09:00,1.6349,1.6351,1.6348,1.635,136300000.0
2007-04-02 15:10:00,1.6349,1.6351,1.6348,1.6351,136300000.0
2007-04-02 15:11:00,1.635,1.6351,1.6349,1.635,136300000.0
2007-04-02 15:12:00,1.6351,1.6352,1.635,1.6351,136300000.0
2007-04-02 15:13:00,1.6353,1.6353,1.6348,1.6349,136300000.0
2007-04-02 15:14:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2007-04-02 15:15:00,1.6351,1.6351,1.6348,1.6349,136300000.0
2007-04-02 15:16:00,1.635,1.6352,1.6348,1.635,136300000.0
2007-04-02 15:17:00,1.6351,1.6351,1.6349,1.635,136300000.0
2007-04-02 15:18:00,1.6349,1.6351,1.6349,1.6349,136300000.0
2007-04-02 15:19:00,1.635,1.635,1.6349,1.6349,136300000.0
2007-04-02 15:20:00,1.635,1.6352,1.6349,1.6351,136300000.0
2007-04-02 15:21:00,1.635,1.635,1.6346,1.6347,136300000.0
2007-04-02 15:22:00,1.6346,1.6352,1.6346,1.6352,136300000.0
2007-04-02 15:23:00,1.6353,1.6355,1.6353,1.6355,136300000.0
2007-04-02 15:24:00,1.6354,1.6356,1.6353,1.6353,136300000.0
2007-04-02 15:25:00,1.6354,1.6355,1.6352,1.6352,136300000.0
2007-04-02 15:26:00,1.6353,1.6354,1.6352,1.6353,136300000.0
2007-04-02 15:27:00,1.6352,1.6353,1.635,1.6353,136300000.0
2007-04-02 15:28:00,1.6354,1.6355,1.6353,1.6353,136300000.0
2007-04-02 15:29:00,1.6354,1.636,1.6353,1.6358,136300000.0
2007-04-02 15:30:00,1.6359,1.6359,1.6358,1.6359,136300000.0
2007-04-02 15:31:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2007-04-02 15:32:00,1.6355,1.6356,1.6353,1.6354,136300000.0
2007-04-02 15:33:00,1.6353,1.6354,1.6351,1.6351,136300000.0
2007-04-02 15:34:00,1.6352,1.6355,1.6351,1.6352,136300000.0
2007-04-02 15:35:00,1.635,1.6352,1.635,1.6352,136300000.0
2007-04-02 15:36:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-02 15:37:00,1.6351,1.6355,1.6351,1.6354,136300000.0
2007-04-02 15:38:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2007-04-02 15:39:00,1.6353,1.6354,1.6352,1.6353,136300000.0
2007-04-02 15:40:00,1.6354,1.6355,1.635,1.6352,136300000.0
2007-04-02 15:41:00,1.6351,1.6353,1.6351,1.6351,136300000.0
2007-04-02 15:42:00,1.6353,1.636,1.6353,1.6357,136300000.0
2007-04-02 15:43:00,1.6358,1.6359,1.6355,1.6355,136300000.0
2007-04-02 15:44:00,1.6356,1.6362,1.6354,1.6362,136300000.0
2007-04-02 15:45:00,1.6361,1.6361,1.6355,1.6358,136300000.0
2007-04-02 15:46:00,1.6359,1.6359,1.6357,1.6357,136300000.0
2007-04-02 15:47:00,1.6356,1.6358,1.6356,1.6357,136300000.0
2007-04-02 15:48:00,1.6355,1.6356,1.6355,1.6355,136300000.0
2007-04-02 15:49:00,1.6356,1.6356,1.6352,1.6353,136300000.0
2007-04-02 15:50:00,1.6352,1.6353,1.6345,1.6345,136300000.0
2007-04-02 15:51:00,1.6346,1.6349,1.6344,1.6348,136300000.0
2007-04-02 15:52:00,1.6347,1.6347,1.6342,1.6344,136300000.0
2007-04-02 15:53:00,1.6346,1.635,1.6345,1.6349,136300000.0
2007-04-02 15:54:00,1.635,1.635,1.6347,1.6347,136300000.0
2007-04-02 15:55:00,1.6348,1.6352,1.6347,1.635,136300000.0
2007-04-02 15:56:00,1.6351,1.6351,1.6347,1.6349,136300000.0
2007-04-02 15:57:00,1.6348,1.6348,1.6345,1.6345,136300000.0
2007-04-02 15:58:00,1.6346,1.635,1.6344,1.6349,136300000.0
2007-04-02 15:59:00,1.6348,1.6349,1.6341,1.6346,136300000.0
2007-04-02 16:00:00,1.6349,1.6349,1.6344,1.6344,136300000.0
2007-04-02 16:02:00,1.6352,1.6356,1.6351,1.6353,136300000.0
2007-04-02 16:03:00,1.6346,1.6351,1.6346,1.6348,136300000.0
2007-04-02 16:04:00,1.6347,1.635,1.6347,1.6349,136300000.0
2007-04-02 16:05:00,1.635,1.6352,1.6347,1.6347,136300000.0
2007-04-02 16:06:00,1.6348,1.6351,1.6347,1.6348,136300000.0
2007-04-02 16:07:00,1.635,1.6354,1.635,1.6352,136300000.0
2007-04-02 16:08:00,1.6353,1.6353,1.6349,1.6349,136300000.0
2007-04-02 16:09:00,1.635,1.6354,1.635,1.6353,136300000.0
2007-04-02 16:10:00,1.6354,1.6354,1.635,1.6352,136300000.0
2007-04-02 16:11:00,1.635,1.6352,1.6349,1.6349,136300000.0
2007-04-02 16:12:00,1.635,1.6352,1.635,1.635,136300000.0
2007-04-02 16:13:00,1.6348,1.6353,1.6345,1.6352,136300000.0
2007-04-02 16:14:00,1.6349,1.6352,1.6347,1.635,136300000.0
2007-04-02 16:15:00,1.6352,1.6359,1.6352,1.6358,136300000.0
2007-04-02 16:16:00,1.6359,1.6366,1.6356,1.6366,136300000.0
2007-04-02 16:17:00,1.6367,1.6368,1.6361,1.6363,136300000.0
2007-04-02 16:18:00,1.6364,1.6364,1.6358,1.6358,136300000.0
2007-04-02 16:19:00,1.6357,1.636,1.6356,1.6359,136300000.0
2007-04-02 16:20:00,1.6358,1.6363,1.6358,1.6363,136300000.0
2007-04-02 16:21:00,1.6361,1.6361,1.6359,1.6361,136300000.0
2007-04-02 16:22:00,1.636,1.6366,1.636,1.6366,136300000.0
2007-04-02 16:23:00,1.6365,1.6366,1.6364,1.6364,136300000.0
2007-04-02 16:24:00,1.6368,1.6368,1.6364,1.6367,136300000.0
2007-04-02 16:25:00,1.6366,1.6367,1.6364,1.6364,136300000.0
2007-04-02 16:26:00,1.6365,1.6367,1.6364,1.6365,136300000.0
2007-04-02 16:27:00,1.6364,1.6366,1.6364,1.6365,136300000.0
2007-04-02 16:28:00,1.6366,1.6367,1.6362,1.6362,136300000.0
2007-04-02 16:29:00,1.6363,1.6365,1.6362,1.6365,136300000.0
2007-04-02 16:30:00,1.6364,1.6365,1.6363,1.6364,136300000.0
2007-04-02 16:31:00,1.6365,1.6365,1.6362,1.6364,136300000.0
2007-04-02 16:32:00,1.6365,1.6366,1.6363,1.6365,136300000.0
2007-04-02 16:33:00,1.6364,1.6368,1.6358,1.6367,136300000.0
2007-04-02 16:34:00,1.6366,1.6373,1.6366,1.6371,136300000.0
2007-04-02 16:35:00,1.637,1.6372,1.6369,1.6371,136300000.0
2007-04-02 16:36:00,1.637,1.6374,1.6369,1.6374,136300000.0
2007-04-02 16:37:00,1.6372,1.6379,1.6371,1.6379,136300000.0
2007-04-02 16:38:00,1.6378,1.6379,1.6376,1.6378,136300000.0
2007-04-02 16:39:00,1.6379,1.6379,1.6376,1.6378,136300000.0
2007-04-02 16:40:00,1.6377,1.638,1.6377,1.6378,136300000.0
2007-04-02 16:41:00,1.6379,1.6381,1.6378,1.6378,136300000.0
2007-04-02 16:42:00,1.6379,1.638,1.6377,1.6379,136300000.0
2007-04-02 16:43:00,1.638,1.638,1.6373,1.6376,136300000.0
2007-04-02 16:44:00,1.6375,1.6375,1.6367,1.6367,136300000.0
2007-04-02 16:45:00,1.637,1.6374,1.6369,1.6372,136300000.0
2007-04-02 16:46:00,1.6371,1.6373,1.6369,1.6369,136300000.0
2007-04-02 16:47:00,1.6371,1.6371,1.6367,1.6369,136300000.0
2007-04-02 16:48:00,1.637,1.6371,1.6369,1.6371,136300000.0
2007-04-02 16:49:00,1.637,1.6378,1.637,1.6377,136300000.0
2007-04-02 16:50:00,1.6378,1.638,1.6377,1.638,136300000.0
2007-04-02 16:51:00,1.6379,1.6383,1.6379,1.6383,136300000.0
2007-04-02 16:52:00,1.6381,1.6384,1.638,1.6381,136300000.0
2007-04-02 16:53:00,1.638,1.6381,1.6374,1.6374,136300000.0
2007-04-02 16:54:00,1.6375,1.6375,1.6372,1.6373,136300000.0
2007-04-02 16:55:00,1.6372,1.6373,1.637,1.637,136300000.0
2007-04-02 16:56:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2007-04-02 16:57:00,1.6372,1.6374,1.6371,1.6374,136300000.0
2007-04-02 16:58:00,1.6375,1.6376,1.6371,1.6372,136300000.0
2007-04-02 16:59:00,1.6371,1.6373,1.6365,1.6365,136300000.0
2007-04-02 17:00:00,1.6367,1.6372,1.6367,1.6371,136300000.0
2007-04-02 17:01:00,1.6372,1.6372,1.6367,1.6369,136300000.0
2007-04-02 17:02:00,1.6368,1.637,1.6367,1.6367,136300000.0
2007-04-02 17:03:00,1.6365,1.637,1.6365,1.637,136300000.0
2007-04-02 17:04:00,1.6372,1.6372,1.6369,1.6369,136300000.0
2007-04-02 17:05:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-02 17:07:00,1.6369,1.6369,1.6368,1.6368,136300000.0
2007-04-02 17:09:00,1.6369,1.6377,1.6366,1.6376,136300000.0
2007-04-02 17:10:00,1.6375,1.6378,1.6375,1.6375,136300000.0
2007-04-02 17:11:00,1.6374,1.6377,1.6373,1.6377,136300000.0
2007-04-02 17:12:00,1.6376,1.6377,1.6373,1.6374,136300000.0
2007-04-02 17:13:00,1.6373,1.6374,1.637,1.6371,136300000.0
2007-04-02 17:14:00,1.6372,1.6372,1.637,1.6371,136300000.0
2007-04-02 17:15:00,1.6372,1.6372,1.6367,1.6367,136300000.0
2007-04-02 17:16:00,1.637,1.637,1.6366,1.6369,136300000.0
2007-04-02 17:17:00,1.637,1.637,1.6369,1.637,136300000.0
2007-04-02 17:18:00,1.6369,1.637,1.6368,1.6368,136300000.0
2007-04-02 17:20:00,1.6367,1.637,1.6367,1.6369,136300000.0
2007-04-02 17:21:00,1.6368,1.6368,1.6362,1.6364,136300000.0
2007-04-02 17:22:00,1.6366,1.6366,1.6364,1.6365,136300000.0
2007-04-02 17:23:00,1.6364,1.6365,1.6363,1.6364,136300000.0
2007-04-02 17:24:00,1.6363,1.6365,1.6361,1.6365,136300000.0
2007-04-02 17:25:00,1.6366,1.6366,1.6361,1.6362,136300000.0
2007-04-02 17:26:00,1.6361,1.6364,1.6361,1.6364,136300000.0
2007-04-02 17:27:00,1.6362,1.6363,1.6358,1.6359,136300000.0
2007-04-02 17:28:00,1.6357,1.6358,1.6353,1.6354,136300000.0
2007-04-02 17:29:00,1.6352,1.6355,1.6352,1.6354,136300000.0
2007-04-02 17:30:00,1.6355,1.6355,1.6351,1.6352,136300000.0
2007-04-02 17:31:00,1.6353,1.6354,1.635,1.6354,136300000.0
2007-04-02 17:32:00,1.6353,1.6356,1.6352,1.6354,136300000.0
2007-04-02 17:33:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2007-04-02 17:34:00,1.6357,1.6364,1.6357,1.6363,136300000.0
2007-04-02 17:35:00,1.6364,1.6368,1.6364,1.6367,136300000.0
2007-04-02 17:36:00,1.6368,1.6368,1.6361,1.6362,136300000.0
2007-04-02 17:37:00,1.6361,1.6363,1.636,1.636,136300000.0
2007-04-02 17:38:00,1.6361,1.6361,1.6353,1.6356,136300000.0
2007-04-02 17:39:00,1.6357,1.6363,1.6357,1.6362,136300000.0
2007-04-02 17:40:00,1.6363,1.6366,1.6361,1.6364,136300000.0
2007-04-02 17:41:00,1.6365,1.6371,1.6364,1.637,136300000.0
2007-04-02 17:42:00,1.6371,1.6373,1.6371,1.6372,136300000.0
2007-04-02 17:43:00,1.6373,1.6373,1.637,1.6373,136300000.0
2007-04-02 17:44:00,1.6375,1.6376,1.6373,1.6374,136300000.0
2007-04-02 17:45:00,1.6375,1.6375,1.6373,1.6373,136300000.0
2007-04-02 17:46:00,1.6372,1.6373,1.6372,1.6373,136300000.0
2007-04-02 17:48:00,1.6371,1.6376,1.6371,1.6376,136300000.0
2007-04-02 17:49:00,1.6375,1.6377,1.6375,1.6377,136300000.0
2007-04-02 17:50:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2007-04-02 17:51:00,1.6376,1.6378,1.6376,1.6378,136300000.0
2007-04-02 17:52:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2007-04-02 17:53:00,1.6379,1.6379,1.6374,1.6376,136300000.0
2007-04-02 17:54:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-02 17:55:00,1.6379,1.6381,1.6375,1.6377,136300000.0
2007-04-02 17:56:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-02 17:57:00,1.6378,1.6378,1.6376,1.6377,136300000.0
2007-04-02 17:58:00,1.6376,1.6376,1.6375,1.6376,136300000.0
2007-04-02 17:59:00,1.6375,1.6376,1.6373,1.6373,136300000.0
2007-04-02 18:00:00,1.6374,1.6375,1.6372,1.6373,136300000.0
2007-04-02 18:01:00,1.6372,1.6374,1.6372,1.6372,136300000.0
2007-04-02 18:02:00,1.6373,1.6373,1.6371,1.6372,136300000.0
2007-04-02 18:03:00,1.6373,1.6375,1.6372,1.6375,136300000.0
2007-04-02 18:04:00,1.6374,1.6378,1.6374,1.6378,136300000.0
2007-04-02 18:06:00,1.638,1.638,1.6379,1.638,136300000.0
2007-04-02 18:07:00,1.6379,1.638,1.6378,1.6378,136300000.0
2007-04-02 18:08:00,1.6377,1.6379,1.6377,1.6378,136300000.0
2007-04-02 18:09:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2007-04-02 18:10:00,1.6377,1.6378,1.6376,1.6377,136300000.0
2007-04-02 18:11:00,1.6376,1.6377,1.6376,1.6376,136300000.0
2007-04-02 18:12:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2007-04-02 18:13:00,1.6378,1.6379,1.6377,1.6377,136300000.0
2007-04-02 18:14:00,1.6378,1.638,1.6378,1.638,136300000.0
2007-04-02 18:15:00,1.6381,1.6381,1.6377,1.638,136300000.0
2007-04-02 18:16:00,1.6381,1.6381,1.638,1.6381,136300000.0
2007-04-02 18:17:00,1.6382,1.6382,1.6378,1.6378,136300000.0
2007-04-02 18:18:00,1.6379,1.6383,1.6379,1.6382,136300000.0
2007-04-02 18:19:00,1.6381,1.6383,1.6381,1.6382,136300000.0
2007-04-02 18:20:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-02 18:21:00,1.6382,1.6383,1.6382,1.6382,136300000.0
2007-04-02 18:22:00,1.6379,1.6382,1.6379,1.638,136300000.0
2007-04-02 18:23:00,1.6379,1.6379,1.6373,1.6375,136300000.0
2007-04-02 18:24:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2007-04-02 18:25:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-02 18:28:00,1.6374,1.6374,1.6373,1.6373,136300000.0
2007-04-02 18:29:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-02 18:30:00,1.6376,1.6376,1.6371,1.6373,136300000.0
2007-04-02 18:31:00,1.6371,1.6371,1.6367,1.6368,136300000.0
2007-04-02 18:32:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2007-04-02 18:33:00,1.6368,1.637,1.6368,1.637,136300000.0
2007-04-02 18:34:00,1.6369,1.637,1.6368,1.6369,136300000.0
2007-04-02 18:35:00,1.637,1.637,1.637,1.637,136300000.0
2007-04-02 18:36:00,1.6371,1.6373,1.6371,1.6371,136300000.0
2007-04-02 18:37:00,1.6373,1.6376,1.6373,1.6375,136300000.0
2007-04-02 18:38:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2007-04-02 18:39:00,1.6375,1.6375,1.6373,1.6373,136300000.0
2007-04-02 18:42:00,1.6374,1.6374,1.6373,1.6373,136300000.0
2007-04-02 18:43:00,1.6372,1.6373,1.6367,1.6367,136300000.0
2007-04-02 18:44:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-02 18:45:00,1.6369,1.6369,1.6368,1.6368,136300000.0
2007-04-02 18:46:00,1.6369,1.637,1.6368,1.6368,136300000.0
2007-04-02 18:47:00,1.6369,1.637,1.6368,1.637,136300000.0
2007-04-02 18:50:00,1.6371,1.6373,1.6371,1.6373,136300000.0
2007-04-02 18:51:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2007-04-02 18:52:00,1.6372,1.6372,1.6369,1.6369,136300000.0
2007-04-02 18:53:00,1.6371,1.6374,1.6371,1.6374,136300000.0
2007-04-02 18:54:00,1.6373,1.6374,1.6369,1.6371,136300000.0
2007-04-02 18:55:00,1.637,1.6373,1.637,1.6373,136300000.0
2007-04-02 18:56:00,1.6372,1.6373,1.6365,1.6365,136300000.0
2007-04-02 18:57:00,1.6366,1.6366,1.6362,1.6364,136300000.0
2007-04-02 18:58:00,1.6363,1.6363,1.6361,1.6362,136300000.0
2007-04-02 18:59:00,1.6363,1.6363,1.636,1.636,136300000.0
2007-04-02 19:00:00,1.6361,1.6362,1.636,1.6362,136300000.0
2007-04-02 19:01:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-02 19:02:00,1.6362,1.6363,1.6361,1.6362,136300000.0
2007-04-02 19:03:00,1.6361,1.6364,1.636,1.6363,136300000.0
2007-04-02 19:04:00,1.6364,1.6364,1.6361,1.6362,136300000.0
2007-04-02 19:05:00,1.6361,1.6361,1.6359,1.6361,136300000.0
2007-04-02 19:06:00,1.636,1.6362,1.636,1.6362,136300000.0
2007-04-02 19:07:00,1.6363,1.6364,1.6362,1.6363,136300000.0
2007-04-02 19:08:00,1.6362,1.6363,1.6362,1.6362,136300000.0
2007-04-02 19:09:00,1.6363,1.6363,1.6362,1.6363,136300000.0
2007-04-02 19:10:00,1.6364,1.6364,1.6362,1.6363,136300000.0
2007-04-02 19:11:00,1.6364,1.6365,1.6363,1.6364,136300000.0
2007-04-02 19:12:00,1.6365,1.6365,1.6359,1.6359,136300000.0
2007-04-02 19:13:00,1.6361,1.6362,1.636,1.6361,136300000.0
2007-04-02 19:14:00,1.636,1.6361,1.6359,1.636,136300000.0
2007-04-02 19:16:00,1.6361,1.6361,1.6359,1.6359,136300000.0
2007-04-02 19:17:00,1.6358,1.6358,1.6353,1.6357,136300000.0
2007-04-02 19:18:00,1.6358,1.6359,1.6357,1.6358,136300000.0
2007-04-02 19:19:00,1.636,1.636,1.6358,1.636,136300000.0
2007-04-02 19:20:00,1.6361,1.6362,1.6359,1.636,136300000.0
2007-04-02 19:21:00,1.6359,1.636,1.6359,1.6359,136300000.0
2007-04-02 19:22:00,1.636,1.6365,1.6359,1.6363,136300000.0
2007-04-02 19:23:00,1.6362,1.6365,1.6362,1.6364,136300000.0
2007-04-02 19:24:00,1.6363,1.6365,1.6361,1.6363,136300000.0
2007-04-02 19:25:00,1.6364,1.6367,1.6362,1.6364,136300000.0
2007-04-02 19:26:00,1.6362,1.6365,1.6362,1.6363,136300000.0
2007-04-02 19:27:00,1.6361,1.6363,1.6353,1.6353,136300000.0
2007-04-02 19:28:00,1.6355,1.6355,1.6353,1.6354,136300000.0
2007-04-02 19:29:00,1.6352,1.6354,1.635,1.6351,136300000.0
2007-04-02 19:30:00,1.6352,1.6352,1.6351,1.6352,136300000.0
2007-04-02 19:32:00,1.6353,1.6358,1.6353,1.6356,136300000.0
2007-04-02 19:33:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2007-04-02 19:35:00,1.6358,1.6359,1.6357,1.6359,136300000.0
2007-04-02 19:36:00,1.636,1.6361,1.6359,1.6359,136300000.0
2007-04-02 19:37:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-02 19:41:00,1.6361,1.6361,1.6359,1.6359,136300000.0
2007-04-02 19:42:00,1.6358,1.6359,1.6358,1.6358,136300000.0
2007-04-02 19:43:00,1.6359,1.6359,1.6357,1.6358,136300000.0
2007-04-02 19:44:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-02 19:45:00,1.6358,1.6358,1.6355,1.6356,136300000.0
2007-04-02 19:46:00,1.6355,1.6357,1.6355,1.6357,136300000.0
2007-04-02 19:47:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2007-04-02 19:48:00,1.6354,1.6356,1.6352,1.6356,136300000.0
2007-04-02 19:49:00,1.6357,1.6357,1.6355,1.6356,136300000.0
2007-04-02 19:50:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-02 19:51:00,1.6355,1.6358,1.6355,1.6358,136300000.0
2007-04-02 19:52:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-02 19:53:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2007-04-02 19:54:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-02 19:55:00,1.6355,1.6356,1.6355,1.6355,136300000.0
2007-04-02 19:56:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2007-04-02 19:57:00,1.6354,1.6354,1.6351,1.6353,136300000.0
2007-04-02 19:58:00,1.6354,1.6355,1.6353,1.6354,136300000.0
2007-04-02 19:59:00,1.6353,1.6354,1.6353,1.6353,136300000.0
2007-04-02 20:00:00,1.6354,1.6354,1.6352,1.6352,136300000.0
2007-04-02 20:01:00,1.6353,1.6354,1.6352,1.6352,136300000.0
2007-04-02 20:02:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-02 20:03:00,1.6351,1.6352,1.6351,1.6352,136300000.0
2007-04-02 20:04:00,1.6353,1.6356,1.6353,1.6354,136300000.0
2007-04-02 20:06:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-02 20:07:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2007-04-02 20:08:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2007-04-02 20:09:00,1.6352,1.6352,1.6352,1.6352,136300000.0
2007-04-02 20:10:00,1.6351,1.6352,1.6351,1.6351,136300000.0
2007-04-02 20:11:00,1.6352,1.6352,1.6352,1.6352,136300000.0
2007-04-02 20:13:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2007-04-02 20:14:00,1.6352,1.6353,1.6351,1.6353,136300000.0
2007-04-02 20:15:00,1.6352,1.6355,1.6352,1.6353,136300000.0
2007-04-02 20:16:00,1.6357,1.6359,1.6354,1.6359,136300000.0
2007-04-02 20:17:00,1.636,1.636,1.6356,1.6358,136300000.0
2007-04-02 20:18:00,1.6357,1.6357,1.6349,1.6352,136300000.0
2007-04-02 20:19:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-02 20:20:00,1.6353,1.6356,1.6353,1.6355,136300000.0
2007-04-02 20:21:00,1.6356,1.6356,1.6352,1.6353,136300000.0
2007-04-02 20:22:00,1.6352,1.6353,1.6352,1.6352,136300000.0
2007-04-02 20:23:00,1.6351,1.6352,1.6351,1.6351,136300000.0
2007-04-02 20:24:00,1.6352,1.6353,1.6352,1.6352,136300000.0
2007-04-02 20:25:00,1.6354,1.6355,1.6353,1.6353,136300000.0
2007-04-02 20:26:00,1.6352,1.6354,1.6352,1.6354,136300000.0
2007-04-02 20:27:00,1.6353,1.6356,1.6352,1.6356,136300000.0
2007-04-02 20:28:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-02 20:29:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-02 20:30:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2007-04-02 20:31:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-02 20:35:00,1.6358,1.6362,1.6358,1.6362,136300000.0
2007-04-02 20:36:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-02 20:38:00,1.6362,1.6362,1.636,1.6361,136300000.0
2007-04-02 20:39:00,1.6362,1.6364,1.6361,1.6364,136300000.0
2007-04-02 20:40:00,1.6365,1.6365,1.6362,1.6362,136300000.0
2007-04-02 20:41:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-02 20:42:00,1.6364,1.6364,1.6363,1.6364,136300000.0
2007-04-02 20:45:00,1.6363,1.6364,1.6361,1.6363,136300000.0
2007-04-02 20:46:00,1.6364,1.6364,1.6362,1.6362,136300000.0
2007-04-02 20:47:00,1.6361,1.6365,1.636,1.6365,136300000.0
2007-04-02 20:48:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-02 20:49:00,1.6365,1.6366,1.6363,1.6363,136300000.0
2007-04-02 20:50:00,1.6362,1.6362,1.636,1.6362,136300000.0
2007-04-02 20:51:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-02 20:52:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-02 20:54:00,1.6365,1.6365,1.6363,1.6364,136300000.0
2007-04-02 20:55:00,1.6363,1.6366,1.6363,1.6366,136300000.0
2007-04-02 20:56:00,1.6367,1.6367,1.6366,1.6366,136300000.0
2007-04-02 20:57:00,1.6365,1.6367,1.6365,1.6367,136300000.0
2007-04-02 20:58:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-02 20:59:00,1.6367,1.6367,1.6363,1.6363,136300000.0
2007-04-02 21:00:00,1.6362,1.6363,1.6361,1.6363,136300000.0
2007-04-02 21:01:00,1.6364,1.6365,1.6364,1.6364,136300000.0
2007-04-02 21:02:00,1.6365,1.6365,1.6364,1.6364,136300000.0
2007-04-02 21:03:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2007-04-02 21:04:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2007-04-02 21:05:00,1.6364,1.6364,1.6362,1.6362,136300000.0
2007-04-02 21:07:00,1.6361,1.6361,1.635,1.635,136300000.0
2007-04-02 21:08:00,1.6349,1.635,1.6348,1.6348,136300000.0
2007-04-02 21:09:00,1.635,1.6353,1.635,1.6351,136300000.0
2007-04-02 21:10:00,1.6352,1.6354,1.635,1.6354,136300000.0
2007-04-02 21:11:00,1.6353,1.6355,1.6352,1.6354,136300000.0
2007-04-02 21:12:00,1.6353,1.6356,1.6352,1.6355,136300000.0
2007-04-02 21:13:00,1.6356,1.6356,1.6354,1.6356,136300000.0
2007-04-02 21:14:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2007-04-02 21:15:00,1.6358,1.636,1.6358,1.6359,136300000.0
2007-04-02 21:16:00,1.6358,1.6359,1.6358,1.6358,136300000.0
2007-04-02 21:17:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-02 21:18:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-02 21:20:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-02 21:21:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-02 21:22:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2007-04-02 21:23:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2007-04-02 21:26:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-02 21:28:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-02 21:31:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-02 21:34:00,1.6358,1.6359,1.6358,1.6358,136300000.0
2007-04-02 21:35:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-02 21:36:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-02 21:40:00,1.6359,1.6363,1.6359,1.6362,136300000.0
2007-04-02 21:41:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2007-04-02 21:42:00,1.6362,1.6364,1.636,1.6362,136300000.0
2007-04-02 21:43:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-02 21:44:00,1.6362,1.6363,1.6361,1.6362,136300000.0
2007-04-02 21:45:00,1.6361,1.6362,1.636,1.6361,136300000.0
2007-04-02 21:46:00,1.6362,1.6362,1.6359,1.6359,136300000.0
2007-04-02 21:47:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-02 21:48:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-02 21:49:00,1.6358,1.6359,1.6357,1.6358,136300000.0
2007-04-02 21:50:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2007-04-02 21:51:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-02 21:52:00,1.6358,1.6358,1.6354,1.6355,136300000.0
2007-04-02 21:53:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-02 21:54:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2007-04-02 21:55:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2007-04-02 21:56:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2007-04-02 21:57:00,1.6352,1.6353,1.6352,1.6353,136300000.0
2007-04-02 21:58:00,1.6354,1.6355,1.6354,1.6355,136300000.0
2007-04-02 21:59:00,1.6356,1.6358,1.6356,1.6357,136300000.0
2007-04-02 22:00:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2007-04-02 22:01:00,1.6359,1.636,1.6357,1.636,136300000.0
2007-04-02 22:02:00,1.6361,1.6364,1.6361,1.6361,136300000.0
2007-04-02 22:03:00,1.636,1.636,1.6359,1.6359,136300000.0
2007-04-02 22:04:00,1.636,1.6361,1.6359,1.636,136300000.0
2007-04-02 22:05:00,1.6359,1.6361,1.6359,1.6359,136300000.0
2007-04-02 22:06:00,1.6358,1.6358,1.6356,1.6356,136300000.0
2007-04-02 22:07:00,1.6355,1.6358,1.6355,1.6358,136300000.0
2007-04-02 22:08:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-02 22:09:00,1.6358,1.636,1.6358,1.6359,136300000.0
2007-04-02 22:10:00,1.636,1.636,1.6359,1.6359,136300000.0
2007-04-02 22:11:00,1.636,1.6363,1.636,1.6363,136300000.0
2007-04-02 22:12:00,1.6362,1.6364,1.6362,1.6364,136300000.0
2007-04-02 22:13:00,1.6365,1.6367,1.6365,1.6366,136300000.0
2007-04-02 22:14:00,1.6365,1.6367,1.6365,1.6367,136300000.0
2007-04-02 22:15:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2007-04-02 22:16:00,1.6367,1.6369,1.6367,1.6369,136300000.0
2007-04-02 22:17:00,1.6368,1.6368,1.6364,1.6364,136300000.0
2007-04-02 22:20:00,1.6363,1.6363,1.6361,1.6362,136300000.0
2007-04-02 22:21:00,1.6361,1.6362,1.6361,1.6361,136300000.0
2007-04-02 22:22:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2007-04-02 22:23:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2007-04-02 22:24:00,1.636,1.6362,1.6359,1.636,136300000.0
2007-04-02 22:25:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-02 22:26:00,1.6361,1.6361,1.6359,1.636,136300000.0
2007-04-02 22:28:00,1.6359,1.636,1.6359,1.6359,136300000.0
2007-04-02 22:30:00,1.636,1.636,1.6359,1.636,136300000.0
2007-04-02 22:31:00,1.6359,1.636,1.6358,1.6359,136300000.0
2007-04-02 22:32:00,1.6358,1.636,1.6358,1.6359,136300000.0
2007-04-02 22:33:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-02 22:34:00,1.6359,1.6359,1.6357,1.6357,136300000.0
2007-04-02 22:35:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2007-04-02 22:36:00,1.6357,1.6357,1.6355,1.6356,136300000.0
2007-04-02 22:37:00,1.6358,1.6358,1.6355,1.6356,136300000.0
2007-04-02 22:39:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-02 22:40:00,1.6354,1.6357,1.6353,1.6354,136300000.0
2007-04-02 22:41:00,1.6353,1.6353,1.6352,1.6353,136300000.0
2007-04-02 22:43:00,1.6351,1.6353,1.6351,1.6352,136300000.0
2007-04-02 22:46:00,1.6353,1.6354,1.6352,1.6353,136300000.0
2007-04-02 22:47:00,1.6354,1.6355,1.6354,1.6354,136300000.0
2007-04-02 22:48:00,1.6352,1.6353,1.6352,1.6353,136300000.0
2007-04-02 22:49:00,1.6354,1.6354,1.6352,1.6353,136300000.0
2007-04-02 22:50:00,1.6355,1.6357,1.6355,1.6356,136300000.0
2007-04-02 22:51:00,1.6355,1.6357,1.6355,1.6356,136300000.0
2007-04-02 22:52:00,1.6357,1.6357,1.6353,1.6354,136300000.0
2007-04-02 22:53:00,1.6355,1.6356,1.6355,1.6355,136300000.0
2007-04-02 22:55:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2007-04-02 22:56:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2007-04-02 22:57:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-02 22:58:00,1.6354,1.6357,1.6354,1.6355,136300000.0
2007-04-02 22:59:00,1.6356,1.6357,1.6352,1.6353,136300000.0
2007-04-02 23:00:00,1.6355,1.6355,1.6352,1.6354,136300000.0
2007-04-02 23:01:00,1.6355,1.6359,1.6355,1.6358,136300000.0
2007-04-02 23:02:00,1.6359,1.6361,1.6359,1.636,136300000.0
2007-04-02 23:03:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-02 23:04:00,1.6361,1.6364,1.636,1.6364,136300000.0
2007-04-02 23:05:00,1.6363,1.6364,1.6363,1.6363,136300000.0
2007-04-02 23:06:00,1.6365,1.6365,1.6363,1.6363,136300000.0
2007-04-02 23:07:00,1.6362,1.6362,1.6359,1.6359,136300000.0
2007-04-02 23:08:00,1.6358,1.6358,1.6356,1.6357,136300000.0
2007-04-02 23:09:00,1.6358,1.6358,1.6354,1.6354,136300000.0
2007-04-02 23:10:00,1.6353,1.636,1.6353,1.6357,136300000.0
2007-04-02 23:11:00,1.6358,1.6359,1.6358,1.6358,136300000.0
2007-04-02 23:12:00,1.636,1.6361,1.6357,1.6357,136300000.0
2007-04-02 23:13:00,1.6358,1.6361,1.6357,1.6358,136300000.0
2007-04-02 23:14:00,1.6357,1.6365,1.6357,1.6362,136300000.0
2007-04-02 23:15:00,1.636,1.6364,1.6358,1.6363,136300000.0
2007-04-02 23:16:00,1.6365,1.637,1.6364,1.6368,136300000.0
2007-04-02 23:17:00,1.6363,1.6363,1.6358,1.636,136300000.0
2007-04-02 23:18:00,1.6361,1.6361,1.6355,1.6357,136300000.0
2007-04-02 23:19:00,1.6356,1.6357,1.6353,1.6356,136300000.0
2007-04-02 23:20:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2007-04-02 23:21:00,1.6354,1.6357,1.6354,1.6357,136300000.0
2007-04-02 23:22:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-02 23:23:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-02 23:24:00,1.6355,1.6357,1.6354,1.6357,136300000.0
2007-04-02 23:25:00,1.6353,1.6357,1.6353,1.6357,136300000.0
2007-04-02 23:27:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-02 23:29:00,1.6355,1.6356,1.6354,1.6356,136300000.0
2007-04-02 23:30:00,1.6357,1.6359,1.6357,1.6359,136300000.0
2007-04-02 23:31:00,1.6358,1.6359,1.6356,1.6358,136300000.0
2007-04-02 23:32:00,1.6357,1.6357,1.6352,1.6353,136300000.0
2007-04-02 23:33:00,1.6352,1.6353,1.6352,1.6353,136300000.0
2007-04-02 23:34:00,1.6351,1.6352,1.6351,1.6352,136300000.0
2007-04-02 23:36:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2007-04-02 23:37:00,1.6352,1.6356,1.6352,1.6353,136300000.0
2007-04-02 23:38:00,1.6356,1.6359,1.6353,1.6358,136300000.0
2007-04-02 23:39:00,1.6357,1.6359,1.6357,1.6359,136300000.0
2007-04-02 23:40:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-02 23:41:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-02 23:42:00,1.6358,1.6361,1.6358,1.636,136300000.0
2007-04-02 23:43:00,1.6361,1.6363,1.6361,1.6361,136300000.0
2007-04-02 23:44:00,1.636,1.6364,1.636,1.6362,136300000.0
2007-04-02 23:45:00,1.636,1.6361,1.6358,1.6359,136300000.0
2007-04-02 23:46:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2007-04-02 23:47:00,1.6357,1.6359,1.6357,1.6359,136300000.0
2007-04-02 23:48:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-02 23:49:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-02 23:50:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-02 23:51:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-02 23:52:00,1.6362,1.6364,1.6362,1.6364,136300000.0
2007-04-02 23:53:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-02 23:54:00,1.6364,1.6365,1.6363,1.6363,136300000.0
2007-04-02 23:55:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-02 23:56:00,1.6364,1.6364,1.6362,1.6363,136300000.0
2007-04-02 23:57:00,1.6364,1.6364,1.636,1.636,136300000.0
2007-04-02 23:58:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-02 23:59:00,1.6358,1.6361,1.6358,1.6361,136300000.0
2007-04-03 00:00:00,1.636,1.636,1.6359,1.636,136300000.0
2007-04-03 00:01:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-03 00:02:00,1.6358,1.6358,1.6356,1.6357,136300000.0
2007-04-03 00:05:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-03 00:06:00,1.636,1.636,1.6357,1.6357,136300000.0
2007-04-03 00:08:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2007-04-03 00:10:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-03 00:11:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2007-04-03 00:14:00,1.6358,1.6358,1.6356,1.6356,136300000.0
2007-04-03 00:15:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-03 00:16:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2007-04-03 00:17:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-03 00:19:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-03 00:20:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-03 00:22:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-03 00:23:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-03 00:24:00,1.6356,1.6357,1.6355,1.6355,136300000.0
2007-04-03 00:29:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-03 00:30:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2007-04-03 00:31:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2007-04-03 00:33:00,1.6356,1.6357,1.6354,1.6355,136300000.0
2007-04-03 00:34:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2007-04-03 00:35:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2007-04-03 00:36:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-03 00:37:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-03 00:38:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-03 00:39:00,1.6357,1.6357,1.6355,1.6356,136300000.0
2007-04-03 00:40:00,1.6355,1.6357,1.6355,1.6357,136300000.0
2007-04-03 00:43:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2007-04-03 00:45:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-03 00:46:00,1.6352,1.6353,1.6352,1.6353,136300000.0
2007-04-03 00:47:00,1.6352,1.6353,1.6352,1.6352,136300000.0
2007-04-03 00:48:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2007-04-03 00:49:00,1.6352,1.6353,1.6352,1.6352,136300000.0
2007-04-03 00:50:00,1.6353,1.6354,1.6352,1.6353,136300000.0
2007-04-03 00:51:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-03 00:52:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2007-04-03 00:53:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-03 00:54:00,1.6355,1.6361,1.6355,1.6361,136300000.0
2007-04-03 00:55:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2007-04-03 00:56:00,1.6363,1.6365,1.6362,1.6362,136300000.0
2007-04-03 00:57:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2007-04-03 00:58:00,1.6364,1.6364,1.6363,1.6364,136300000.0
2007-04-03 00:59:00,1.6363,1.6364,1.6363,1.6363,136300000.0
2007-04-03 01:00:00,1.6364,1.6365,1.6364,1.6365,136300000.0
2007-04-03 01:01:00,1.6364,1.6365,1.6364,1.6364,136300000.0
2007-04-03 01:02:00,1.6365,1.6365,1.6363,1.6363,136300000.0
2007-04-03 01:03:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2007-04-03 01:04:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-03 01:05:00,1.6364,1.6365,1.6363,1.6364,136300000.0
2007-04-03 01:06:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2007-04-03 01:07:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2007-04-03 01:08:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2007-04-03 01:09:00,1.6365,1.6368,1.6365,1.6366,136300000.0
2007-04-03 01:10:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2007-04-03 01:11:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-03 01:12:00,1.6368,1.6368,1.6367,1.6368,136300000.0
2007-04-03 01:14:00,1.6369,1.6369,1.6365,1.6366,136300000.0
2007-04-03 01:15:00,1.6367,1.6373,1.6366,1.6369,136300000.0
2007-04-03 01:16:00,1.637,1.6372,1.637,1.6372,136300000.0
2007-04-03 01:17:00,1.6373,1.6373,1.6369,1.637,136300000.0
2007-04-03 01:18:00,1.6371,1.6372,1.6369,1.6369,136300000.0
2007-04-03 01:19:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2007-04-03 01:20:00,1.637,1.6371,1.6369,1.637,136300000.0
2007-04-03 01:21:00,1.6371,1.6373,1.637,1.6373,136300000.0
2007-04-03 01:22:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-03 01:23:00,1.6376,1.6378,1.6374,1.6377,136300000.0
2007-04-03 01:24:00,1.6375,1.6375,1.6371,1.6371,136300000.0
2007-04-03 01:25:00,1.6372,1.6372,1.637,1.637,136300000.0
2007-04-03 01:26:00,1.6371,1.6373,1.637,1.637,136300000.0
2007-04-03 01:27:00,1.6371,1.6372,1.637,1.6371,136300000.0
2007-04-03 01:28:00,1.6372,1.6374,1.6371,1.6374,136300000.0
2007-04-03 01:29:00,1.6373,1.6373,1.6371,1.6372,136300000.0
2007-04-03 01:30:00,1.6373,1.6377,1.6372,1.6377,136300000.0
2007-04-03 01:31:00,1.6378,1.638,1.6377,1.6379,136300000.0
2007-04-03 01:32:00,1.6378,1.6379,1.6377,1.6379,136300000.0
2007-04-03 01:33:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-03 01:34:00,1.6378,1.638,1.6378,1.6379,136300000.0
2007-04-03 01:35:00,1.6378,1.6381,1.6378,1.638,136300000.0
2007-04-03 01:36:00,1.6379,1.6381,1.6378,1.6381,136300000.0
2007-04-03 01:37:00,1.638,1.6381,1.638,1.638,136300000.0
2007-04-03 01:38:00,1.6381,1.6382,1.6379,1.638,136300000.0
2007-04-03 01:39:00,1.6381,1.6382,1.638,1.6382,136300000.0
2007-04-03 01:40:00,1.6381,1.6382,1.6379,1.6382,136300000.0
2007-04-03 01:41:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-03 01:42:00,1.6381,1.6384,1.6381,1.6383,136300000.0
2007-04-03 01:43:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-03 01:44:00,1.6381,1.6381,1.6378,1.6378,136300000.0
2007-04-03 01:45:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-03 01:46:00,1.6379,1.638,1.6379,1.6379,136300000.0
2007-04-03 01:47:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-03 01:48:00,1.638,1.6382,1.638,1.6381,136300000.0
2007-04-03 01:49:00,1.6382,1.6382,1.6379,1.6379,136300000.0
2007-04-03 01:50:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-03 01:51:00,1.6379,1.6381,1.6377,1.6381,136300000.0
2007-04-03 01:52:00,1.638,1.638,1.6379,1.638,136300000.0
2007-04-03 01:53:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-03 01:54:00,1.6379,1.6379,1.6378,1.6379,136300000.0
2007-04-03 01:55:00,1.6378,1.638,1.6377,1.6379,136300000.0
2007-04-03 01:56:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-03 01:58:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-03 02:00:00,1.6376,1.6376,1.6373,1.6375,136300000.0
2007-04-03 02:01:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-03 02:02:00,1.6374,1.6374,1.6372,1.6372,136300000.0
2007-04-03 02:03:00,1.6371,1.6373,1.6371,1.6371,136300000.0
2007-04-03 02:04:00,1.6372,1.6374,1.6372,1.6374,136300000.0
2007-04-03 02:05:00,1.6375,1.6375,1.6371,1.6374,136300000.0
2007-04-03 02:06:00,1.6375,1.6376,1.6374,1.6376,136300000.0
2007-04-03 02:07:00,1.6377,1.6377,1.6375,1.6375,136300000.0
2007-04-03 02:08:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2007-04-03 02:09:00,1.6373,1.6375,1.6373,1.6374,136300000.0
2007-04-03 02:10:00,1.6373,1.6376,1.6373,1.6374,136300000.0
2007-04-03 02:11:00,1.6373,1.6374,1.6372,1.6373,136300000.0
2007-04-03 02:12:00,1.6374,1.6374,1.6373,1.6373,136300000.0
2007-04-03 02:14:00,1.6374,1.6375,1.6373,1.6375,136300000.0
2007-04-03 02:15:00,1.6374,1.6374,1.6373,1.6374,136300000.0
2007-04-03 02:16:00,1.6375,1.6375,1.6371,1.6374,136300000.0
2007-04-03 02:17:00,1.6375,1.6375,1.6372,1.6373,136300000.0
2007-04-03 02:18:00,1.6372,1.6372,1.6369,1.637,136300000.0
2007-04-03 02:19:00,1.6371,1.6371,1.637,1.637,136300000.0
2007-04-03 02:20:00,1.6371,1.6371,1.6368,1.6369,136300000.0
2007-04-03 02:21:00,1.637,1.637,1.6369,1.637,136300000.0
2007-04-03 02:22:00,1.6369,1.637,1.6368,1.6368,136300000.0
2007-04-03 02:23:00,1.6369,1.637,1.6367,1.6369,136300000.0
2007-04-03 02:24:00,1.6368,1.637,1.6368,1.6369,136300000.0
2007-04-03 02:25:00,1.6367,1.637,1.6367,1.6369,136300000.0
2007-04-03 02:26:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2007-04-03 02:27:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-03 02:31:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2007-04-03 02:32:00,1.6368,1.6368,1.6367,1.6368,136300000.0
2007-04-03 02:33:00,1.6367,1.6369,1.6366,1.6368,136300000.0
2007-04-03 02:34:00,1.6369,1.6369,1.6367,1.6368,136300000.0
2007-04-03 02:35:00,1.6369,1.6369,1.6368,1.6368,136300000.0
2007-04-03 02:38:00,1.6369,1.6369,1.6367,1.6367,136300000.0
2007-04-03 02:39:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2007-04-03 02:40:00,1.637,1.6371,1.637,1.637,136300000.0
2007-04-03 02:41:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2007-04-03 02:42:00,1.637,1.6371,1.637,1.637,136300000.0
2007-04-03 02:43:00,1.6369,1.637,1.6369,1.637,136300000.0
2007-04-03 02:44:00,1.6371,1.6372,1.6369,1.6371,136300000.0
2007-04-03 02:45:00,1.6372,1.6373,1.6371,1.6373,136300000.0
2007-04-03 02:46:00,1.6374,1.6377,1.6374,1.6375,136300000.0
2007-04-03 02:47:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2007-04-03 02:48:00,1.6374,1.6377,1.6374,1.6376,136300000.0
2007-04-03 02:49:00,1.6377,1.6378,1.6376,1.6378,136300000.0
2007-04-03 02:50:00,1.6377,1.6377,1.6372,1.6374,136300000.0
2007-04-03 02:51:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-03 02:52:00,1.6374,1.6376,1.6374,1.6375,136300000.0
2007-04-03 02:53:00,1.6376,1.6376,1.6374,1.6374,136300000.0
2007-04-03 02:54:00,1.6373,1.6374,1.637,1.6373,136300000.0
2007-04-03 02:55:00,1.6372,1.6375,1.6371,1.6371,136300000.0
2007-04-03 02:56:00,1.6372,1.6373,1.6371,1.6373,136300000.0
2007-04-03 02:57:00,1.6374,1.6375,1.6372,1.6374,136300000.0
2007-04-03 02:58:00,1.6373,1.6373,1.6368,1.637,136300000.0
2007-04-03 02:59:00,1.6371,1.6372,1.637,1.637,136300000.0
2007-04-03 03:00:00,1.6371,1.6375,1.6371,1.6371,136300000.0
2007-04-03 03:01:00,1.6372,1.6374,1.6371,1.6371,136300000.0
2007-04-03 03:02:00,1.637,1.6372,1.637,1.6372,136300000.0
2007-04-03 03:03:00,1.6373,1.6375,1.6373,1.6374,136300000.0
2007-04-03 03:04:00,1.6375,1.6375,1.6373,1.6375,136300000.0
2007-04-03 03:05:00,1.6374,1.6375,1.6372,1.6373,136300000.0
2007-04-03 03:06:00,1.6374,1.6374,1.6372,1.6373,136300000.0
2007-04-03 03:07:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-03 03:08:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-03 03:09:00,1.6375,1.6376,1.6375,1.6375,136300000.0
2007-04-03 03:10:00,1.6376,1.6377,1.6375,1.6375,136300000.0
2007-04-03 03:11:00,1.6374,1.6377,1.6374,1.6377,136300000.0
2007-04-03 03:12:00,1.6378,1.6379,1.6377,1.6378,136300000.0
2007-04-03 03:13:00,1.6379,1.6379,1.6378,1.6379,136300000.0
2007-04-03 03:14:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-03 03:16:00,1.6379,1.6381,1.6379,1.638,136300000.0
2007-04-03 03:17:00,1.6381,1.6382,1.638,1.6382,136300000.0
2007-04-03 03:18:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2007-04-03 03:19:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2007-04-03 03:20:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-03 03:21:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-03 03:22:00,1.6384,1.6384,1.6382,1.6383,136300000.0
2007-04-03 03:23:00,1.6384,1.6384,1.6381,1.6381,136300000.0
2007-04-03 03:24:00,1.6382,1.6383,1.6381,1.6381,136300000.0
2007-04-03 03:25:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2007-04-03 03:27:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-03 03:28:00,1.6379,1.6381,1.6379,1.6381,136300000.0
2007-04-03 03:29:00,1.638,1.6382,1.6359,1.6363,136300000.0
2007-04-03 03:30:00,1.6364,1.6375,1.6362,1.637,136300000.0
2007-04-03 03:31:00,1.6369,1.6369,1.6359,1.636,136300000.0
2007-04-03 03:32:00,1.6362,1.6369,1.6361,1.6368,136300000.0
2007-04-03 03:33:00,1.6367,1.6369,1.6365,1.6365,136300000.0
2007-04-03 03:34:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-03 03:35:00,1.6367,1.6367,1.6365,1.6365,136300000.0
2007-04-03 03:36:00,1.6367,1.6367,1.6365,1.6366,136300000.0
2007-04-03 03:37:00,1.6365,1.6366,1.6365,1.6365,136300000.0
2007-04-03 03:38:00,1.6366,1.6369,1.6366,1.6368,136300000.0
2007-04-03 03:39:00,1.6367,1.6375,1.6367,1.6375,136300000.0
2007-04-03 03:40:00,1.6373,1.6373,1.6371,1.6371,136300000.0
2007-04-03 03:41:00,1.6372,1.6373,1.6372,1.6373,136300000.0
2007-04-03 03:42:00,1.6372,1.6374,1.6372,1.6374,136300000.0
2007-04-03 03:43:00,1.6372,1.6373,1.6372,1.6373,136300000.0
2007-04-03 03:45:00,1.6374,1.6374,1.6373,1.6374,136300000.0
2007-04-03 03:46:00,1.6375,1.6375,1.6374,1.6375,136300000.0
2007-04-03 03:47:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2007-04-03 03:48:00,1.6372,1.6375,1.6372,1.6375,136300000.0
2007-04-03 03:49:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2007-04-03 03:50:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-03 03:51:00,1.6373,1.6373,1.6372,1.6373,136300000.0
2007-04-03 03:52:00,1.6372,1.6372,1.6371,1.6372,136300000.0
2007-04-03 03:53:00,1.6371,1.6373,1.637,1.6372,136300000.0
2007-04-03 03:54:00,1.6373,1.6373,1.6372,1.6372,136300000.0
2007-04-03 03:55:00,1.6373,1.6373,1.6372,1.6372,136300000.0
2007-04-03 03:56:00,1.6373,1.6373,1.637,1.637,136300000.0
2007-04-03 03:57:00,1.6371,1.6375,1.6371,1.6375,136300000.0
2007-04-03 03:58:00,1.6374,1.6374,1.6373,1.6374,136300000.0
2007-04-03 04:00:00,1.6375,1.6376,1.6375,1.6375,136300000.0
2007-04-03 04:01:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-03 04:02:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-03 04:03:00,1.6374,1.6375,1.6373,1.6374,136300000.0
2007-04-03 04:04:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-03 04:05:00,1.6379,1.638,1.6379,1.6379,136300000.0
2007-04-03 04:06:00,1.6378,1.638,1.6378,1.6378,136300000.0
2007-04-03 04:07:00,1.6377,1.6377,1.6374,1.6375,136300000.0
2007-04-03 04:08:00,1.6376,1.6378,1.6376,1.6377,136300000.0
2007-04-03 04:09:00,1.6376,1.6377,1.6376,1.6376,136300000.0
2007-04-03 04:11:00,1.6375,1.6376,1.6375,1.6375,136300000.0
2007-04-03 04:12:00,1.6374,1.6374,1.6371,1.6371,136300000.0
2007-04-03 04:13:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2007-04-03 04:14:00,1.6371,1.6373,1.6371,1.6372,136300000.0
2007-04-03 04:16:00,1.6373,1.6373,1.6372,1.6372,136300000.0
2007-04-03 04:17:00,1.6371,1.6372,1.6371,1.6372,136300000.0
2007-04-03 04:18:00,1.6373,1.6375,1.6373,1.6374,136300000.0
2007-04-03 04:19:00,1.6375,1.6375,1.6373,1.6373,136300000.0
2007-04-03 04:20:00,1.6374,1.6374,1.6373,1.6374,136300000.0
2007-04-03 04:21:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-03 04:22:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-03 04:23:00,1.6373,1.6375,1.6373,1.6374,136300000.0
2007-04-03 04:24:00,1.6373,1.6374,1.6372,1.6372,136300000.0
2007-04-03 04:25:00,1.6373,1.6374,1.6372,1.6372,136300000.0
2007-04-03 04:26:00,1.6371,1.6373,1.6371,1.6371,136300000.0
2007-04-03 04:28:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2007-04-03 04:32:00,1.6373,1.6375,1.6373,1.6374,136300000.0
2007-04-03 04:33:00,1.6375,1.6377,1.6374,1.6376,136300000.0
2007-04-03 04:34:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-03 04:36:00,1.6378,1.638,1.6377,1.6379,136300000.0
2007-04-03 04:38:00,1.638,1.638,1.6379,1.638,136300000.0
2007-04-03 04:39:00,1.6379,1.6381,1.6379,1.6381,136300000.0
2007-04-03 04:40:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-03 04:41:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2007-04-03 04:42:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-03 04:43:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-03 04:44:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-03 04:45:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2007-04-03 04:46:00,1.638,1.638,1.6377,1.6377,136300000.0
2007-04-03 04:47:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-03 04:49:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-03 04:50:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-03 04:51:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-03 04:52:00,1.6377,1.6378,1.6377,1.6377,136300000.0
2007-04-03 04:53:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-03 04:55:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-03 04:56:00,1.6379,1.6382,1.6379,1.6382,136300000.0
2007-04-03 04:57:00,1.6381,1.6383,1.6381,1.6382,136300000.0
2007-04-03 04:58:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-03 04:59:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-03 05:00:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-03 05:01:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2007-04-03 05:02:00,1.6385,1.6386,1.6384,1.6384,136300000.0
2007-04-03 05:05:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-03 05:06:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-03 05:07:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-03 05:10:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-03 05:13:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-03 05:15:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-03 05:16:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-03 05:17:00,1.6383,1.6385,1.6383,1.6383,136300000.0
2007-04-03 05:18:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-03 05:19:00,1.6383,1.6386,1.6382,1.6386,136300000.0
2007-04-03 05:20:00,1.6387,1.639,1.6387,1.639,136300000.0
2007-04-03 05:21:00,1.6389,1.639,1.6387,1.6389,136300000.0
2007-04-03 05:22:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-03 05:23:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-03 05:24:00,1.6389,1.6389,1.6386,1.6388,136300000.0
2007-04-03 05:25:00,1.6387,1.6388,1.6386,1.6387,136300000.0
2007-04-03 05:26:00,1.6388,1.639,1.6387,1.6388,136300000.0
2007-04-03 05:27:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2007-04-03 05:28:00,1.6389,1.6391,1.6388,1.639,136300000.0
2007-04-03 05:29:00,1.6391,1.6395,1.6391,1.6395,136300000.0
2007-04-03 05:30:00,1.6394,1.6395,1.6393,1.6394,136300000.0
2007-04-03 05:31:00,1.6393,1.6395,1.6393,1.6393,136300000.0
2007-04-03 05:32:00,1.6394,1.6394,1.6391,1.6393,136300000.0
2007-04-03 05:33:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2007-04-03 05:34:00,1.6398,1.6399,1.6396,1.6398,136300000.0
2007-04-03 05:35:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-03 05:36:00,1.6398,1.6398,1.6396,1.6398,136300000.0
2007-04-03 05:37:00,1.6397,1.6398,1.6396,1.6398,136300000.0
2007-04-03 05:38:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-03 05:39:00,1.6398,1.6399,1.6397,1.6399,136300000.0
2007-04-03 05:40:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2007-04-03 05:41:00,1.6398,1.6401,1.6398,1.64,136300000.0
2007-04-03 05:43:00,1.6401,1.6403,1.64,1.6403,136300000.0
2007-04-03 05:44:00,1.6404,1.641,1.6402,1.641,136300000.0
2007-04-03 05:45:00,1.6409,1.6409,1.6404,1.6405,136300000.0
2007-04-03 05:46:00,1.6406,1.6406,1.6402,1.6402,136300000.0
2007-04-03 05:47:00,1.6401,1.6407,1.6401,1.6406,136300000.0
2007-04-03 05:48:00,1.6407,1.6407,1.6406,1.6406,136300000.0
2007-04-03 05:49:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-04-03 05:50:00,1.6407,1.6408,1.6407,1.6408,136300000.0
2007-04-03 05:51:00,1.6409,1.641,1.6409,1.641,136300000.0
2007-04-03 05:52:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2007-04-03 05:53:00,1.6411,1.6411,1.6408,1.6409,136300000.0
2007-04-03 05:54:00,1.641,1.6411,1.6409,1.6409,136300000.0
2007-04-03 05:55:00,1.641,1.641,1.6407,1.6407,136300000.0
2007-04-03 05:56:00,1.6406,1.6407,1.6406,1.6406,136300000.0
2007-04-03 05:57:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-04-03 05:58:00,1.6407,1.6407,1.6406,1.6407,136300000.0
2007-04-03 05:59:00,1.6406,1.6407,1.6406,1.6406,136300000.0
2007-04-03 06:01:00,1.6407,1.6407,1.6406,1.6406,136300000.0
2007-04-03 06:02:00,1.6405,1.6406,1.6405,1.6405,136300000.0
2007-04-03 06:03:00,1.6404,1.6405,1.6403,1.6405,136300000.0
2007-04-03 06:04:00,1.6403,1.6411,1.6403,1.641,136300000.0
2007-04-03 06:05:00,1.6408,1.6408,1.6404,1.6405,136300000.0
2007-04-03 06:06:00,1.6407,1.6413,1.6405,1.6413,136300000.0
2007-04-03 06:07:00,1.6412,1.6413,1.6411,1.6413,136300000.0
2007-04-03 06:08:00,1.6412,1.6412,1.641,1.6411,136300000.0
2007-04-03 06:09:00,1.641,1.6411,1.641,1.641,136300000.0
2007-04-03 06:10:00,1.6411,1.6411,1.6402,1.6403,136300000.0
2007-04-03 06:11:00,1.6402,1.6404,1.64,1.6401,136300000.0
2007-04-03 06:12:00,1.64,1.64,1.6388,1.6394,136300000.0
2007-04-03 06:13:00,1.6395,1.6397,1.6393,1.6393,136300000.0
2007-04-03 06:14:00,1.6394,1.6394,1.6385,1.639,136300000.0
2007-04-03 06:15:00,1.6391,1.6392,1.639,1.6391,136300000.0
2007-04-03 06:16:00,1.6392,1.6392,1.6389,1.6391,136300000.0
2007-04-03 06:17:00,1.6392,1.6392,1.639,1.6391,136300000.0
2007-04-03 06:18:00,1.639,1.639,1.6389,1.639,136300000.0
2007-04-03 06:20:00,1.6389,1.639,1.6388,1.6389,136300000.0
2007-04-03 06:21:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-03 06:22:00,1.6386,1.6388,1.6386,1.6387,136300000.0
2007-04-03 06:24:00,1.6388,1.6389,1.6388,1.6388,136300000.0
2007-04-03 06:26:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-03 06:28:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-03 06:29:00,1.6388,1.639,1.6388,1.639,136300000.0
2007-04-03 06:30:00,1.6389,1.639,1.6389,1.6389,136300000.0
2007-04-03 06:31:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2007-04-03 06:32:00,1.6387,1.6389,1.6387,1.6388,136300000.0
2007-04-03 06:34:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2007-04-03 06:35:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-03 06:36:00,1.6389,1.6391,1.6389,1.6391,136300000.0
2007-04-03 06:37:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2007-04-03 06:38:00,1.6393,1.6394,1.6393,1.6393,136300000.0
2007-04-03 06:39:00,1.6394,1.6397,1.6394,1.6395,136300000.0
2007-04-03 06:40:00,1.6397,1.6397,1.6396,1.6397,136300000.0
2007-04-03 06:41:00,1.6396,1.6396,1.6394,1.6396,136300000.0
2007-04-03 06:42:00,1.6395,1.6398,1.6395,1.6397,136300000.0
2007-04-03 06:43:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2007-04-03 06:44:00,1.6398,1.6398,1.6396,1.6397,136300000.0
2007-04-03 06:45:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-04-03 06:46:00,1.64,1.64,1.6399,1.6399,136300000.0
2007-04-03 06:47:00,1.64,1.64,1.64,1.64,136300000.0
2007-04-03 06:48:00,1.6401,1.6401,1.6399,1.6399,136300000.0
2007-04-03 06:49:00,1.6398,1.6398,1.639,1.639,136300000.0
2007-04-03 06:50:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-03 06:51:00,1.639,1.639,1.6388,1.6388,136300000.0
2007-04-03 06:52:00,1.6387,1.6387,1.6383,1.6384,136300000.0
2007-04-03 06:53:00,1.6383,1.6383,1.6378,1.6383,136300000.0
2007-04-03 06:54:00,1.6382,1.6384,1.6381,1.6384,136300000.0
2007-04-03 06:56:00,1.6383,1.6383,1.6381,1.6382,136300000.0
2007-04-03 06:57:00,1.6383,1.6385,1.6382,1.6385,136300000.0
2007-04-03 06:58:00,1.6384,1.6389,1.6384,1.6385,136300000.0
2007-04-03 06:59:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2007-04-03 07:00:00,1.6386,1.6388,1.6386,1.6388,136300000.0
2007-04-03 07:01:00,1.6389,1.6389,1.6386,1.6386,136300000.0
2007-04-03 07:02:00,1.6385,1.6387,1.6382,1.6387,136300000.0
2007-04-03 07:03:00,1.6388,1.6393,1.6387,1.6388,136300000.0
2007-04-03 07:04:00,1.6389,1.6389,1.6387,1.6388,136300000.0
2007-04-03 07:05:00,1.6389,1.6389,1.6387,1.6388,136300000.0
2007-04-03 07:06:00,1.6387,1.6391,1.6387,1.639,136300000.0
2007-04-03 07:07:00,1.6389,1.639,1.6388,1.6388,136300000.0
2007-04-03 07:09:00,1.639,1.6393,1.639,1.6392,136300000.0
2007-04-03 07:10:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-03 07:11:00,1.6393,1.6396,1.6393,1.6395,136300000.0
2007-04-03 07:12:00,1.6394,1.6398,1.6394,1.6397,136300000.0
2007-04-03 07:13:00,1.6398,1.6398,1.6396,1.6396,136300000.0
2007-04-03 07:14:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-04-03 07:15:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-03 07:16:00,1.6394,1.6395,1.6393,1.6393,136300000.0
2007-04-03 07:17:00,1.6392,1.6395,1.6392,1.6394,136300000.0
2007-04-03 07:18:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-04-03 07:19:00,1.6395,1.6396,1.6393,1.6396,136300000.0
2007-04-03 07:20:00,1.6397,1.6397,1.6395,1.6396,136300000.0
2007-04-03 07:21:00,1.6395,1.6396,1.6394,1.6395,136300000.0
2007-04-03 07:23:00,1.6396,1.6397,1.6396,1.6396,136300000.0
2007-04-03 07:24:00,1.6398,1.6398,1.6396,1.6396,136300000.0
2007-04-03 07:25:00,1.6397,1.6399,1.6397,1.6398,136300000.0
2007-04-03 07:26:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-04-03 07:27:00,1.6399,1.64,1.6399,1.6399,136300000.0
2007-04-03 07:28:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-04-03 07:29:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-04-03 07:30:00,1.6399,1.64,1.6398,1.6399,136300000.0
2007-04-03 07:32:00,1.64,1.6401,1.6399,1.64,136300000.0
2007-04-03 07:33:00,1.6401,1.6403,1.64,1.6401,136300000.0
2007-04-03 07:34:00,1.64,1.6402,1.6399,1.6402,136300000.0
2007-04-03 07:35:00,1.6401,1.6402,1.64,1.6401,136300000.0
2007-04-03 07:36:00,1.64,1.6401,1.64,1.6401,136300000.0
2007-04-03 07:37:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2007-04-03 07:38:00,1.6403,1.6403,1.6398,1.6399,136300000.0
2007-04-03 07:39:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-04-03 07:40:00,1.6397,1.6399,1.6397,1.6399,136300000.0
2007-04-03 07:41:00,1.64,1.64,1.64,1.64,136300000.0
2007-04-03 07:42:00,1.6399,1.64,1.6399,1.6399,136300000.0
2007-04-03 07:43:00,1.64,1.6401,1.64,1.64,136300000.0
2007-04-03 07:44:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-04-03 07:45:00,1.6402,1.6402,1.6399,1.6399,136300000.0
2007-04-03 07:46:00,1.6398,1.6401,1.6398,1.64,136300000.0
2007-04-03 07:47:00,1.6399,1.64,1.6398,1.6399,136300000.0
2007-04-03 07:49:00,1.64,1.64,1.6396,1.6397,136300000.0
2007-04-03 07:50:00,1.6398,1.6398,1.6396,1.6398,136300000.0
2007-04-03 07:51:00,1.6399,1.6401,1.6398,1.64,136300000.0
2007-04-03 07:52:00,1.6399,1.6401,1.6397,1.6398,136300000.0
2007-04-03 07:53:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-04-03 07:54:00,1.6395,1.6395,1.6393,1.6393,136300000.0
2007-04-03 07:55:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-03 07:56:00,1.6393,1.6395,1.6392,1.6394,136300000.0
2007-04-03 07:57:00,1.6393,1.6398,1.6393,1.6397,136300000.0
2007-04-03 07:58:00,1.6399,1.64,1.6397,1.6397,136300000.0
2007-04-03 07:59:00,1.6398,1.6398,1.6393,1.6393,136300000.0
2007-04-03 08:00:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2007-04-03 08:01:00,1.6395,1.6397,1.6395,1.6396,136300000.0
2007-04-03 08:02:00,1.6397,1.6397,1.6396,1.6396,136300000.0
2007-04-03 08:03:00,1.6397,1.6398,1.6397,1.6397,136300000.0
2007-04-03 08:04:00,1.6396,1.6398,1.6396,1.6396,136300000.0
2007-04-03 08:05:00,1.6397,1.6399,1.6397,1.6399,136300000.0
2007-04-03 08:06:00,1.64,1.6401,1.6398,1.64,136300000.0
2007-04-03 08:07:00,1.6399,1.6399,1.6396,1.6396,136300000.0
2007-04-03 08:08:00,1.6397,1.6397,1.6396,1.6397,136300000.0
2007-04-03 08:09:00,1.6396,1.6398,1.6396,1.6396,136300000.0
2007-04-03 08:10:00,1.6397,1.6398,1.6397,1.6398,136300000.0
2007-04-03 08:11:00,1.6397,1.6398,1.6394,1.6395,136300000.0
2007-04-03 08:12:00,1.6394,1.6399,1.6394,1.6399,136300000.0
2007-04-03 08:13:00,1.6398,1.6404,1.6398,1.6404,136300000.0
2007-04-03 08:14:00,1.6403,1.6405,1.6397,1.6397,136300000.0
2007-04-03 08:15:00,1.6398,1.6399,1.6394,1.6396,136300000.0
2007-04-03 08:16:00,1.6395,1.6396,1.6391,1.6396,136300000.0
2007-04-03 08:17:00,1.6395,1.6396,1.6391,1.6393,136300000.0
2007-04-03 08:18:00,1.6395,1.64,1.6395,1.6398,136300000.0
2007-04-03 08:19:00,1.6397,1.6397,1.6395,1.6397,136300000.0
2007-04-03 08:20:00,1.6396,1.6398,1.6396,1.6396,136300000.0
2007-04-03 08:21:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-04-03 08:22:00,1.6395,1.6396,1.6394,1.6394,136300000.0
2007-04-03 08:23:00,1.6395,1.6399,1.6395,1.6396,136300000.0
2007-04-03 08:24:00,1.6395,1.6404,1.6395,1.6402,136300000.0
2007-04-03 08:25:00,1.6399,1.64,1.6394,1.6394,136300000.0
2007-04-03 08:26:00,1.6393,1.6398,1.6393,1.6398,136300000.0
2007-04-03 08:27:00,1.6399,1.6399,1.6396,1.6397,136300000.0
2007-04-03 08:28:00,1.6399,1.6401,1.6397,1.6397,136300000.0
2007-04-03 08:29:00,1.6398,1.64,1.6398,1.64,136300000.0
2007-04-03 08:30:00,1.6399,1.64,1.6398,1.64,136300000.0
2007-04-03 08:31:00,1.6399,1.6402,1.6399,1.64,136300000.0
2007-04-03 08:32:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-04-03 08:33:00,1.64,1.6402,1.6399,1.6401,136300000.0
2007-04-03 08:34:00,1.64,1.6402,1.64,1.6402,136300000.0
2007-04-03 08:35:00,1.6401,1.6401,1.6399,1.64,136300000.0
2007-04-03 08:36:00,1.6398,1.6402,1.6396,1.6398,136300000.0
2007-04-03 08:37:00,1.6397,1.6399,1.6394,1.6395,136300000.0
2007-04-03 08:38:00,1.6394,1.6397,1.6387,1.6387,136300000.0
2007-04-03 08:39:00,1.6389,1.6395,1.6389,1.6393,136300000.0
2007-04-03 08:40:00,1.6394,1.6394,1.639,1.639,136300000.0
2007-04-03 08:41:00,1.6391,1.6398,1.639,1.6391,136300000.0
2007-04-03 08:42:00,1.6392,1.6393,1.6389,1.6393,136300000.0
2007-04-03 08:43:00,1.6392,1.6395,1.6392,1.6394,136300000.0
2007-04-03 08:44:00,1.6393,1.6395,1.6391,1.6394,136300000.0
2007-04-03 08:45:00,1.6393,1.6395,1.6392,1.6394,136300000.0
2007-04-03 08:46:00,1.6395,1.6397,1.6393,1.6395,136300000.0
2007-04-03 08:47:00,1.6396,1.6396,1.6393,1.6393,136300000.0
2007-04-03 08:48:00,1.6395,1.6397,1.6394,1.6396,136300000.0
2007-04-03 08:49:00,1.6392,1.6396,1.6392,1.6396,136300000.0
2007-04-03 08:50:00,1.6397,1.6397,1.6392,1.6394,136300000.0
2007-04-03 08:51:00,1.6393,1.6396,1.6393,1.6393,136300000.0
2007-04-03 08:52:00,1.6392,1.6396,1.6391,1.6396,136300000.0
2007-04-03 08:53:00,1.6395,1.6398,1.6395,1.6396,136300000.0
2007-04-03 08:54:00,1.6397,1.6397,1.6395,1.6396,136300000.0
2007-04-03 08:55:00,1.6399,1.6399,1.6397,1.6398,136300000.0
2007-04-03 08:56:00,1.6396,1.6398,1.6395,1.6398,136300000.0
2007-04-03 08:57:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-04-03 08:58:00,1.64,1.6403,1.64,1.6402,136300000.0
2007-04-03 08:59:00,1.6404,1.6405,1.6402,1.6405,136300000.0
2007-04-03 09:00:00,1.6407,1.6408,1.6406,1.6407,136300000.0
2007-04-03 09:01:00,1.6403,1.6408,1.6403,1.6403,136300000.0
2007-04-03 09:02:00,1.6404,1.6404,1.6402,1.6402,136300000.0
2007-04-03 09:03:00,1.6403,1.6404,1.6399,1.6401,136300000.0
2007-04-03 09:04:00,1.64,1.6401,1.6398,1.6398,136300000.0
2007-04-03 09:05:00,1.6399,1.6399,1.6396,1.6398,136300000.0
2007-04-03 09:06:00,1.6399,1.6402,1.6398,1.6401,136300000.0
2007-04-03 09:07:00,1.6402,1.6404,1.6402,1.6403,136300000.0
2007-04-03 09:08:00,1.6404,1.6405,1.6404,1.6404,136300000.0
2007-04-03 09:09:00,1.6405,1.6406,1.64,1.64,136300000.0
2007-04-03 09:10:00,1.6402,1.6405,1.6401,1.6403,136300000.0
2007-04-03 09:11:00,1.6404,1.6405,1.6403,1.6405,136300000.0
2007-04-03 09:12:00,1.6407,1.6407,1.6405,1.6405,136300000.0
2007-04-03 09:13:00,1.6406,1.6407,1.6405,1.6406,136300000.0
2007-04-03 09:14:00,1.6405,1.6407,1.6405,1.6406,136300000.0
2007-04-03 09:15:00,1.6407,1.6407,1.6404,1.6405,136300000.0
2007-04-03 09:16:00,1.6404,1.6405,1.6404,1.6405,136300000.0
2007-04-03 09:17:00,1.6406,1.6408,1.6406,1.6406,136300000.0
2007-04-03 09:18:00,1.6405,1.6406,1.6403,1.6405,136300000.0
2007-04-03 09:19:00,1.6406,1.6412,1.6406,1.6411,136300000.0
2007-04-03 09:20:00,1.641,1.641,1.6407,1.6407,136300000.0
2007-04-03 09:21:00,1.6408,1.6411,1.6408,1.641,136300000.0
2007-04-03 09:22:00,1.6409,1.6414,1.6409,1.6411,136300000.0
2007-04-03 09:23:00,1.6413,1.6416,1.6412,1.6412,136300000.0
2007-04-03 09:24:00,1.6411,1.6414,1.6411,1.6414,136300000.0
2007-04-03 09:25:00,1.6415,1.6416,1.6413,1.6413,136300000.0
2007-04-03 09:26:00,1.6414,1.6414,1.6412,1.6413,136300000.0
2007-04-03 09:27:00,1.6412,1.6413,1.6412,1.6412,136300000.0
2007-04-03 09:28:00,1.6413,1.6417,1.6413,1.6417,136300000.0
2007-04-03 09:29:00,1.6416,1.6417,1.6414,1.6416,136300000.0
2007-04-03 09:30:00,1.6414,1.6416,1.6412,1.6413,136300000.0
2007-04-03 09:31:00,1.6412,1.6413,1.6412,1.6412,136300000.0
2007-04-03 09:32:00,1.6413,1.6414,1.6413,1.6414,136300000.0
2007-04-03 09:33:00,1.6415,1.6415,1.6411,1.6412,136300000.0
2007-04-03 09:34:00,1.6411,1.6412,1.641,1.6411,136300000.0
2007-04-03 09:35:00,1.6412,1.6412,1.641,1.6411,136300000.0
2007-04-03 09:36:00,1.6412,1.6413,1.6411,1.6412,136300000.0
2007-04-03 09:37:00,1.641,1.641,1.6404,1.6404,136300000.0
2007-04-03 09:38:00,1.6401,1.6402,1.6398,1.6399,136300000.0
2007-04-03 09:39:00,1.64,1.6401,1.6398,1.6401,136300000.0
2007-04-03 09:40:00,1.64,1.6404,1.64,1.6403,136300000.0
2007-04-03 09:41:00,1.6404,1.6405,1.6399,1.6404,136300000.0
2007-04-03 09:42:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-04-03 09:43:00,1.6404,1.6408,1.6404,1.6407,136300000.0
2007-04-03 09:44:00,1.6405,1.6415,1.6405,1.6413,136300000.0
2007-04-03 09:45:00,1.6418,1.6418,1.6416,1.6417,136300000.0
2007-04-03 09:46:00,1.6416,1.6418,1.6414,1.6418,136300000.0
2007-04-03 09:47:00,1.6417,1.6418,1.6414,1.6415,136300000.0
2007-04-03 09:48:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2007-04-03 09:49:00,1.6413,1.6418,1.6413,1.6417,136300000.0
2007-04-03 09:50:00,1.6416,1.6416,1.6415,1.6415,136300000.0
2007-04-03 09:51:00,1.6414,1.6417,1.6414,1.6417,136300000.0
2007-04-03 09:52:00,1.6418,1.6418,1.6413,1.6414,136300000.0
2007-04-03 09:53:00,1.6413,1.6413,1.6411,1.6412,136300000.0
2007-04-03 09:54:00,1.6413,1.6413,1.641,1.6413,136300000.0
2007-04-03 09:55:00,1.6414,1.642,1.6411,1.6418,136300000.0
2007-04-03 09:56:00,1.6417,1.6435,1.6416,1.6433,136300000.0
2007-04-03 09:57:00,1.6432,1.6436,1.643,1.643,136300000.0
2007-04-03 09:58:00,1.6429,1.643,1.6421,1.6424,136300000.0
2007-04-03 09:59:00,1.6423,1.643,1.6423,1.6425,136300000.0
2007-04-03 10:00:00,1.6424,1.6426,1.6422,1.6426,136300000.0
2007-04-03 10:01:00,1.6427,1.6427,1.6426,1.6426,136300000.0
2007-04-03 10:02:00,1.6425,1.6428,1.6425,1.6425,136300000.0
2007-04-03 10:03:00,1.6426,1.643,1.6425,1.643,136300000.0
2007-04-03 10:04:00,1.6428,1.643,1.6428,1.6429,136300000.0
2007-04-03 10:05:00,1.643,1.643,1.6427,1.643,136300000.0
2007-04-03 10:06:00,1.6429,1.643,1.6429,1.643,136300000.0
2007-04-03 10:07:00,1.6431,1.6431,1.6429,1.6429,136300000.0
2007-04-03 10:08:00,1.6428,1.643,1.6428,1.643,136300000.0
2007-04-03 10:09:00,1.6429,1.6431,1.6428,1.643,136300000.0
2007-04-03 10:10:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2007-04-03 10:11:00,1.6433,1.6433,1.6432,1.6432,136300000.0
2007-04-03 10:12:00,1.6431,1.6432,1.6431,1.6431,136300000.0
2007-04-03 10:13:00,1.643,1.6433,1.6429,1.6433,136300000.0
2007-04-03 10:14:00,1.6432,1.6433,1.6431,1.6432,136300000.0
2007-04-03 10:15:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-04-03 10:16:00,1.6431,1.6431,1.6429,1.643,136300000.0
2007-04-03 10:17:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-04-03 10:18:00,1.643,1.643,1.6428,1.6429,136300000.0
2007-04-03 10:19:00,1.643,1.6431,1.6429,1.6431,136300000.0
2007-04-03 10:20:00,1.643,1.6431,1.643,1.643,136300000.0
2007-04-03 10:21:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-04-03 10:22:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-04-03 10:24:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-04-03 10:25:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2007-04-03 10:26:00,1.6427,1.6428,1.6426,1.6427,136300000.0
2007-04-03 10:27:00,1.6426,1.6428,1.6425,1.6427,136300000.0
2007-04-03 10:28:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2007-04-03 10:29:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2007-04-03 10:30:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-04-03 10:31:00,1.6428,1.6429,1.6428,1.6428,136300000.0
2007-04-03 10:32:00,1.6429,1.643,1.6427,1.643,136300000.0
2007-04-03 10:33:00,1.6429,1.6432,1.6429,1.6432,136300000.0
2007-04-03 10:34:00,1.6431,1.6432,1.643,1.6431,136300000.0
2007-04-03 10:35:00,1.6434,1.6435,1.6433,1.6435,136300000.0
2007-04-03 10:36:00,1.6433,1.6435,1.6433,1.6434,136300000.0
2007-04-03 10:37:00,1.6433,1.6434,1.6433,1.6433,136300000.0
2007-04-03 10:38:00,1.6434,1.6434,1.6431,1.6431,136300000.0
2007-04-03 10:39:00,1.643,1.6434,1.643,1.6434,136300000.0
2007-04-03 10:40:00,1.6433,1.6434,1.6431,1.6432,136300000.0
2007-04-03 10:41:00,1.6434,1.6434,1.6431,1.6432,136300000.0
2007-04-03 10:42:00,1.6431,1.6433,1.6431,1.6433,136300000.0
2007-04-03 10:43:00,1.6432,1.6435,1.6431,1.6431,136300000.0
2007-04-03 10:44:00,1.6432,1.6434,1.6431,1.6434,136300000.0
2007-04-03 10:45:00,1.6433,1.6433,1.6432,1.6432,136300000.0
2007-04-03 10:46:00,1.6433,1.6433,1.643,1.643,136300000.0
2007-04-03 10:47:00,1.6431,1.6431,1.6426,1.6428,136300000.0
2007-04-03 10:48:00,1.6427,1.6428,1.6427,1.6428,136300000.0
2007-04-03 10:49:00,1.6426,1.6429,1.6426,1.6429,136300000.0
2007-04-03 10:50:00,1.6428,1.6429,1.6426,1.6428,136300000.0
2007-04-03 10:51:00,1.6429,1.6429,1.6426,1.6426,136300000.0
2007-04-03 10:52:00,1.6427,1.6428,1.6424,1.6425,136300000.0
2007-04-03 10:53:00,1.6426,1.6427,1.6425,1.6426,136300000.0
2007-04-03 10:54:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-04-03 10:55:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-04-03 10:56:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2007-04-03 10:57:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-04-03 10:58:00,1.6424,1.6427,1.6424,1.6425,136300000.0
2007-04-03 10:59:00,1.6424,1.6427,1.6424,1.6426,136300000.0
2007-04-03 11:00:00,1.6427,1.6427,1.6422,1.6424,136300000.0
2007-04-03 11:01:00,1.6425,1.6426,1.6425,1.6426,136300000.0
2007-04-03 11:02:00,1.6425,1.6425,1.6423,1.6424,136300000.0
2007-04-03 11:03:00,1.6425,1.6426,1.6423,1.6426,136300000.0
2007-04-03 11:04:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-04-03 11:05:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-04-03 11:06:00,1.6424,1.6425,1.6422,1.6425,136300000.0
2007-04-03 11:07:00,1.6424,1.6425,1.6423,1.6424,136300000.0
2007-04-03 11:08:00,1.6423,1.6423,1.6419,1.6419,136300000.0
2007-04-03 11:09:00,1.642,1.642,1.6417,1.6418,136300000.0
2007-04-03 11:10:00,1.642,1.6421,1.6416,1.6421,136300000.0
2007-04-03 11:11:00,1.642,1.6421,1.6416,1.6417,136300000.0
2007-04-03 11:12:00,1.6418,1.6421,1.6415,1.6421,136300000.0
2007-04-03 11:13:00,1.642,1.6421,1.6418,1.6419,136300000.0
2007-04-03 11:14:00,1.6418,1.6422,1.6417,1.6422,136300000.0
2007-04-03 11:15:00,1.642,1.6425,1.642,1.6423,136300000.0
2007-04-03 11:16:00,1.6422,1.6424,1.6421,1.6423,136300000.0
2007-04-03 11:17:00,1.6425,1.6425,1.6423,1.6425,136300000.0
2007-04-03 11:18:00,1.6426,1.6437,1.6425,1.6437,136300000.0
2007-04-03 11:19:00,1.6438,1.644,1.6436,1.6436,136300000.0
2007-04-03 11:20:00,1.6437,1.644,1.6433,1.6433,136300000.0
2007-04-03 11:21:00,1.6434,1.6434,1.6431,1.6434,136300000.0
2007-04-03 11:22:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-04-03 11:23:00,1.6433,1.6434,1.6433,1.6434,136300000.0
2007-04-03 11:24:00,1.6435,1.6437,1.6435,1.6437,136300000.0
2007-04-03 11:25:00,1.6436,1.644,1.6436,1.644,136300000.0
2007-04-03 11:26:00,1.6441,1.6443,1.6439,1.6442,136300000.0
2007-04-03 11:27:00,1.644,1.6441,1.6438,1.6441,136300000.0
2007-04-03 11:28:00,1.644,1.644,1.6434,1.6437,136300000.0
2007-04-03 11:29:00,1.6436,1.6439,1.6435,1.6437,136300000.0
2007-04-03 11:30:00,1.6438,1.6438,1.6435,1.6436,136300000.0
2007-04-03 11:31:00,1.6438,1.6438,1.6436,1.6438,136300000.0
2007-04-03 11:32:00,1.6436,1.6436,1.6433,1.6434,136300000.0
2007-04-03 11:33:00,1.6433,1.6437,1.6432,1.6437,136300000.0
2007-04-03 11:34:00,1.6438,1.644,1.6437,1.6438,136300000.0
2007-04-03 11:35:00,1.6435,1.6437,1.6434,1.6434,136300000.0
2007-04-03 11:36:00,1.6435,1.6435,1.643,1.6433,136300000.0
2007-04-03 11:37:00,1.6434,1.6437,1.6432,1.6436,136300000.0
2007-04-03 11:38:00,1.6435,1.644,1.6435,1.6437,136300000.0
2007-04-03 11:39:00,1.6438,1.6438,1.6435,1.6436,136300000.0
2007-04-03 11:40:00,1.6435,1.6435,1.6434,1.6434,136300000.0
2007-04-03 11:41:00,1.6435,1.6439,1.6435,1.6438,136300000.0
2007-04-03 11:42:00,1.6439,1.6439,1.6437,1.6438,136300000.0
2007-04-03 11:43:00,1.6437,1.6437,1.6433,1.6433,136300000.0
2007-04-03 11:44:00,1.6434,1.6435,1.6433,1.6433,136300000.0
2007-04-03 11:45:00,1.6434,1.6435,1.6433,1.6435,136300000.0
2007-04-03 11:47:00,1.6436,1.6438,1.6436,1.6438,136300000.0
2007-04-03 11:48:00,1.6439,1.6439,1.6437,1.6437,136300000.0
2007-04-03 11:49:00,1.6438,1.6438,1.6435,1.6435,136300000.0
2007-04-03 11:50:00,1.6436,1.6436,1.6431,1.6431,136300000.0
2007-04-03 11:51:00,1.6432,1.6432,1.6431,1.6432,136300000.0
2007-04-03 11:52:00,1.6431,1.6432,1.643,1.6432,136300000.0
2007-04-03 11:53:00,1.6431,1.6432,1.6431,1.6431,136300000.0
2007-04-03 11:54:00,1.6432,1.6432,1.6431,1.6431,136300000.0
2007-04-03 11:55:00,1.6432,1.6433,1.643,1.6431,136300000.0
2007-04-03 11:56:00,1.6432,1.6436,1.6431,1.6436,136300000.0
2007-04-03 11:57:00,1.6434,1.6436,1.6431,1.6433,136300000.0
2007-04-03 11:58:00,1.6432,1.6432,1.6427,1.6428,136300000.0
2007-04-03 11:59:00,1.6427,1.6429,1.6426,1.6429,136300000.0
2007-04-03 12:00:00,1.6427,1.6428,1.6426,1.6428,136300000.0
2007-04-03 12:01:00,1.6429,1.6431,1.6427,1.6427,136300000.0
2007-04-03 12:02:00,1.6428,1.6428,1.6425,1.6426,136300000.0
2007-04-03 12:03:00,1.6427,1.6429,1.6427,1.6427,136300000.0
2007-04-03 12:04:00,1.6429,1.6429,1.6427,1.6427,136300000.0
2007-04-03 12:05:00,1.6428,1.6429,1.6424,1.6424,136300000.0
2007-04-03 12:06:00,1.6425,1.6426,1.6425,1.6425,136300000.0
2007-04-03 12:07:00,1.6424,1.6427,1.6424,1.6427,136300000.0
2007-04-03 12:08:00,1.6428,1.6429,1.6427,1.6428,136300000.0
2007-04-03 12:09:00,1.6427,1.643,1.6427,1.6429,136300000.0
2007-04-03 12:10:00,1.643,1.643,1.6427,1.6429,136300000.0
2007-04-03 12:11:00,1.643,1.643,1.643,1.643,136300000.0
2007-04-03 12:12:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2007-04-03 12:13:00,1.643,1.6434,1.6429,1.6434,136300000.0
2007-04-03 12:14:00,1.6435,1.6436,1.6434,1.6434,136300000.0
2007-04-03 12:15:00,1.6435,1.6437,1.6435,1.6437,136300000.0
2007-04-03 12:16:00,1.6436,1.6436,1.6436,1.6436,136300000.0
2007-04-03 12:17:00,1.6437,1.6444,1.6436,1.6442,136300000.0
2007-04-03 12:18:00,1.6443,1.6446,1.6442,1.6442,136300000.0
2007-04-03 12:19:00,1.6441,1.6441,1.6439,1.644,136300000.0
2007-04-03 12:21:00,1.6442,1.6442,1.6441,1.6442,136300000.0
2007-04-03 12:22:00,1.6443,1.6444,1.6443,1.6443,136300000.0
2007-04-03 12:23:00,1.6442,1.6443,1.6441,1.6442,136300000.0
2007-04-03 12:24:00,1.6441,1.6443,1.6441,1.6441,136300000.0
2007-04-03 12:25:00,1.644,1.6441,1.6438,1.6438,136300000.0
2007-04-03 12:26:00,1.6437,1.6439,1.6428,1.6428,136300000.0
2007-04-03 12:27:00,1.6429,1.6431,1.6425,1.6426,136300000.0
2007-04-03 12:28:00,1.6427,1.643,1.6425,1.643,136300000.0
2007-04-03 12:29:00,1.6432,1.6432,1.6428,1.6431,136300000.0
2007-04-03 12:30:00,1.6432,1.6434,1.6427,1.6429,136300000.0
2007-04-03 12:31:00,1.643,1.6431,1.6429,1.6429,136300000.0
2007-04-03 12:32:00,1.6427,1.6429,1.6427,1.6428,136300000.0
2007-04-03 12:33:00,1.6429,1.643,1.6425,1.6426,136300000.0
2007-04-03 12:34:00,1.6424,1.6425,1.642,1.6424,136300000.0
2007-04-03 12:35:00,1.6425,1.6429,1.6425,1.6427,136300000.0
2007-04-03 12:36:00,1.6428,1.6429,1.6424,1.6425,136300000.0
2007-04-03 12:37:00,1.6426,1.6427,1.6425,1.6427,136300000.0
2007-04-03 12:38:00,1.6428,1.6432,1.6428,1.6431,136300000.0
2007-04-03 12:39:00,1.6432,1.6432,1.6429,1.6429,136300000.0
2007-04-03 12:40:00,1.643,1.643,1.6426,1.6428,136300000.0
2007-04-03 12:41:00,1.6427,1.6428,1.6424,1.6427,136300000.0
2007-04-03 12:42:00,1.6428,1.6429,1.6426,1.6428,136300000.0
2007-04-03 12:43:00,1.6427,1.6427,1.6422,1.6425,136300000.0
2007-04-03 12:44:00,1.6424,1.6426,1.6423,1.6424,136300000.0
2007-04-03 12:45:00,1.6425,1.6426,1.6422,1.6422,136300000.0
2007-04-03 12:46:00,1.6423,1.6424,1.6421,1.6421,136300000.0
2007-04-03 12:47:00,1.6422,1.6423,1.642,1.6421,136300000.0
2007-04-03 12:48:00,1.642,1.6421,1.6418,1.6419,136300000.0
2007-04-03 12:49:00,1.6418,1.6421,1.6418,1.642,136300000.0
2007-04-03 12:50:00,1.6421,1.6423,1.6421,1.6421,136300000.0
2007-04-03 12:51:00,1.6422,1.6422,1.642,1.642,136300000.0
2007-04-03 12:52:00,1.6419,1.6422,1.6419,1.642,136300000.0
2007-04-03 12:53:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2007-04-03 12:54:00,1.642,1.6421,1.6418,1.6419,136300000.0
2007-04-03 12:55:00,1.642,1.642,1.6419,1.6419,136300000.0
2007-04-03 12:56:00,1.642,1.6422,1.6418,1.642,136300000.0
2007-04-03 12:57:00,1.6419,1.642,1.6417,1.6417,136300000.0
2007-04-03 12:58:00,1.6418,1.6419,1.6417,1.6419,136300000.0
2007-04-03 12:59:00,1.6418,1.6425,1.6418,1.6425,136300000.0
2007-04-03 13:00:00,1.6424,1.6426,1.6423,1.6423,136300000.0
2007-04-03 13:01:00,1.6424,1.6424,1.642,1.6422,136300000.0
2007-04-03 13:02:00,1.6421,1.6421,1.6417,1.6418,136300000.0
2007-04-03 13:03:00,1.6417,1.6419,1.6417,1.6418,136300000.0
2007-04-03 13:04:00,1.6419,1.642,1.6417,1.6418,136300000.0
2007-04-03 13:05:00,1.642,1.6421,1.6419,1.6421,136300000.0
2007-04-03 13:06:00,1.642,1.6422,1.642,1.6422,136300000.0
2007-04-03 13:07:00,1.6421,1.6424,1.6416,1.6416,136300000.0
2007-04-03 13:08:00,1.6418,1.6421,1.6416,1.6419,136300000.0
2007-04-03 13:09:00,1.6418,1.642,1.6418,1.6419,136300000.0
2007-04-03 13:10:00,1.642,1.6422,1.642,1.6422,136300000.0
2007-04-03 13:11:00,1.6421,1.6422,1.642,1.6422,136300000.0
2007-04-03 13:12:00,1.6421,1.6421,1.6419,1.642,136300000.0
2007-04-03 13:13:00,1.6419,1.6419,1.6417,1.6417,136300000.0
2007-04-03 13:14:00,1.6418,1.6419,1.6416,1.6417,136300000.0
2007-04-03 13:15:00,1.6418,1.6419,1.6417,1.6418,136300000.0
2007-04-03 13:16:00,1.6417,1.6418,1.6414,1.6414,136300000.0
2007-04-03 13:17:00,1.6412,1.6412,1.641,1.641,136300000.0
2007-04-03 13:18:00,1.6409,1.6412,1.6408,1.6412,136300000.0
2007-04-03 13:19:00,1.641,1.6412,1.641,1.6411,136300000.0
2007-04-03 13:20:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-04-03 13:21:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-04-03 13:22:00,1.6412,1.6413,1.6411,1.6412,136300000.0
2007-04-03 13:23:00,1.6411,1.6414,1.6411,1.6413,136300000.0
2007-04-03 13:24:00,1.6414,1.6415,1.6413,1.6413,136300000.0
2007-04-03 13:25:00,1.6414,1.6415,1.6413,1.6414,136300000.0
2007-04-03 13:26:00,1.6413,1.6414,1.6413,1.6413,136300000.0
2007-04-03 13:27:00,1.6412,1.6412,1.6408,1.6411,136300000.0
2007-04-03 13:28:00,1.6409,1.6409,1.6407,1.6408,136300000.0
2007-04-03 13:29:00,1.6407,1.6411,1.6407,1.6408,136300000.0
2007-04-03 13:30:00,1.6409,1.6412,1.6409,1.6412,136300000.0
2007-04-03 13:31:00,1.6411,1.6411,1.641,1.641,136300000.0
2007-04-03 13:32:00,1.6411,1.6412,1.6409,1.6412,136300000.0
2007-04-03 13:33:00,1.6411,1.6412,1.6411,1.6412,136300000.0
2007-04-03 13:34:00,1.6413,1.6413,1.6412,1.6413,136300000.0
2007-04-03 13:35:00,1.6412,1.6412,1.6411,1.6412,136300000.0
2007-04-03 13:36:00,1.6413,1.6413,1.6413,1.6413,136300000.0
2007-04-03 13:37:00,1.6412,1.6415,1.6412,1.6413,136300000.0
2007-04-03 13:38:00,1.6412,1.6412,1.6411,1.6411,136300000.0
2007-04-03 13:39:00,1.6412,1.6412,1.6409,1.6409,136300000.0
2007-04-03 13:40:00,1.641,1.6411,1.6409,1.6411,136300000.0
2007-04-03 13:41:00,1.6412,1.6413,1.641,1.6412,136300000.0
2007-04-03 13:42:00,1.6413,1.6413,1.6411,1.6413,136300000.0
2007-04-03 13:44:00,1.6414,1.6414,1.6412,1.6412,136300000.0
2007-04-03 13:45:00,1.6411,1.6411,1.6408,1.641,136300000.0
2007-04-03 13:46:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2007-04-03 13:47:00,1.641,1.641,1.6408,1.6408,136300000.0
2007-04-03 13:48:00,1.6409,1.641,1.6408,1.6408,136300000.0
2007-04-03 13:50:00,1.6409,1.6409,1.6408,1.6408,136300000.0
2007-04-03 13:51:00,1.6409,1.641,1.6408,1.6408,136300000.0
2007-04-03 13:52:00,1.6407,1.641,1.6407,1.641,136300000.0
2007-04-03 13:53:00,1.6409,1.6409,1.6409,1.6409,136300000.0
2007-04-03 13:54:00,1.641,1.641,1.6408,1.6409,136300000.0
2007-04-03 13:55:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2007-04-03 13:56:00,1.641,1.641,1.6409,1.6409,136300000.0
2007-04-03 13:57:00,1.641,1.641,1.6408,1.6408,136300000.0
2007-04-03 13:58:00,1.6409,1.641,1.6406,1.6406,136300000.0
2007-04-03 13:59:00,1.6407,1.641,1.6407,1.6409,136300000.0
2007-04-03 14:00:00,1.641,1.641,1.6407,1.6407,136300000.0
2007-04-03 14:01:00,1.6405,1.6405,1.6403,1.6403,136300000.0
2007-04-03 14:02:00,1.6401,1.6401,1.6396,1.6396,136300000.0
2007-04-03 14:03:00,1.6397,1.6399,1.6395,1.6398,136300000.0
2007-04-03 14:04:00,1.6399,1.6401,1.6398,1.6399,136300000.0
2007-04-03 14:05:00,1.64,1.64,1.6399,1.6399,136300000.0
2007-04-03 14:06:00,1.6398,1.6399,1.6397,1.6399,136300000.0
2007-04-03 14:07:00,1.6398,1.64,1.6398,1.6399,136300000.0
2007-04-03 14:08:00,1.6398,1.6403,1.6398,1.6402,136300000.0
2007-04-03 14:09:00,1.6401,1.6401,1.6399,1.6399,136300000.0
2007-04-03 14:10:00,1.64,1.6401,1.6399,1.6401,136300000.0
2007-04-03 14:11:00,1.6402,1.6403,1.6401,1.6401,136300000.0
2007-04-03 14:12:00,1.6402,1.6404,1.6402,1.6404,136300000.0
2007-04-03 14:13:00,1.6403,1.6404,1.64,1.64,136300000.0
2007-04-03 14:14:00,1.6402,1.6405,1.64,1.6405,136300000.0
2007-04-03 14:15:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2007-04-03 14:16:00,1.6408,1.641,1.6408,1.641,136300000.0
2007-04-03 14:17:00,1.6409,1.641,1.6408,1.6408,136300000.0
2007-04-03 14:18:00,1.6407,1.6408,1.6407,1.6407,136300000.0
2007-04-03 14:19:00,1.6406,1.6406,1.6404,1.6405,136300000.0
2007-04-03 14:20:00,1.6404,1.6406,1.6401,1.6401,136300000.0
2007-04-03 14:21:00,1.64,1.64,1.6396,1.6398,136300000.0
2007-04-03 14:22:00,1.6397,1.64,1.6397,1.6397,136300000.0
2007-04-03 14:23:00,1.6398,1.6398,1.6396,1.6398,136300000.0
2007-04-03 14:24:00,1.6399,1.6401,1.6397,1.6399,136300000.0
2007-04-03 14:25:00,1.64,1.6402,1.6399,1.6402,136300000.0
2007-04-03 14:26:00,1.6403,1.6403,1.6402,1.6402,136300000.0
2007-04-03 14:27:00,1.6403,1.6403,1.6402,1.6403,136300000.0
2007-04-03 14:28:00,1.6402,1.6402,1.6395,1.6396,136300000.0
2007-04-03 14:29:00,1.6397,1.6397,1.6391,1.6394,136300000.0
2007-04-03 14:30:00,1.6395,1.6398,1.6392,1.6393,136300000.0
2007-04-03 14:31:00,1.6392,1.6396,1.6391,1.6391,136300000.0
2007-04-03 14:32:00,1.6392,1.6393,1.6389,1.6392,136300000.0
2007-04-03 14:33:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2007-04-03 14:34:00,1.6393,1.6394,1.6392,1.6393,136300000.0
2007-04-03 14:35:00,1.6394,1.6397,1.6393,1.6397,136300000.0
2007-04-03 14:36:00,1.6396,1.6398,1.6396,1.6397,136300000.0
2007-04-03 14:37:00,1.6399,1.6405,1.6398,1.6404,136300000.0
2007-04-03 14:38:00,1.6403,1.6405,1.6402,1.6405,136300000.0
2007-04-03 14:39:00,1.6406,1.6407,1.6405,1.6405,136300000.0
2007-04-03 14:40:00,1.6406,1.6406,1.6404,1.6404,136300000.0
2007-04-03 14:41:00,1.6405,1.6405,1.6403,1.6405,136300000.0
2007-04-03 14:42:00,1.6404,1.6405,1.6404,1.6404,136300000.0
2007-04-03 14:43:00,1.6403,1.6404,1.6402,1.6404,136300000.0
2007-04-03 14:44:00,1.6403,1.6407,1.6403,1.6406,136300000.0
2007-04-03 14:45:00,1.6407,1.641,1.6406,1.6409,136300000.0
2007-04-03 14:46:00,1.641,1.641,1.6405,1.6406,136300000.0
2007-04-03 14:47:00,1.6405,1.6409,1.6405,1.6409,136300000.0
2007-04-03 14:48:00,1.6408,1.6409,1.6406,1.6407,136300000.0
2007-04-03 14:49:00,1.6406,1.641,1.6406,1.641,136300000.0
2007-04-03 14:50:00,1.6412,1.6412,1.6408,1.641,136300000.0
2007-04-03 14:51:00,1.6409,1.6411,1.6408,1.6408,136300000.0
2007-04-03 14:52:00,1.6407,1.6409,1.6407,1.6409,136300000.0
2007-04-03 14:53:00,1.6408,1.6409,1.6405,1.6405,136300000.0
2007-04-03 14:54:00,1.6406,1.6407,1.6406,1.6407,136300000.0
2007-04-03 14:55:00,1.6408,1.6408,1.6407,1.6407,136300000.0
2007-04-03 14:56:00,1.6406,1.6409,1.6406,1.6408,136300000.0
2007-04-03 14:57:00,1.6409,1.641,1.6408,1.641,136300000.0
2007-04-03 14:58:00,1.6409,1.641,1.6407,1.641,136300000.0
2007-04-03 14:59:00,1.6409,1.641,1.6409,1.6409,136300000.0
2007-04-03 15:00:00,1.641,1.6413,1.6409,1.6411,136300000.0
2007-04-03 15:01:00,1.641,1.6417,1.641,1.6415,136300000.0
2007-04-03 15:02:00,1.6416,1.6416,1.6412,1.6415,136300000.0
2007-04-03 15:03:00,1.6414,1.6415,1.641,1.641,136300000.0
2007-04-03 15:04:00,1.6411,1.6415,1.6409,1.6414,136300000.0
2007-04-03 15:05:00,1.6415,1.6415,1.6412,1.6415,136300000.0
2007-04-03 15:06:00,1.6416,1.642,1.6414,1.6419,136300000.0
2007-04-03 15:07:00,1.6421,1.6424,1.642,1.6422,136300000.0
2007-04-03 15:08:00,1.6421,1.6422,1.6419,1.6421,136300000.0
2007-04-03 15:09:00,1.6423,1.6424,1.6421,1.6423,136300000.0
2007-04-03 15:10:00,1.6422,1.6424,1.6421,1.6424,136300000.0
2007-04-03 15:11:00,1.6423,1.6424,1.6418,1.6422,136300000.0
2007-04-03 15:12:00,1.6424,1.6425,1.6421,1.6423,136300000.0
2007-04-03 15:13:00,1.6422,1.6425,1.6422,1.6425,136300000.0
2007-04-03 15:14:00,1.6424,1.6425,1.6422,1.6422,136300000.0
2007-04-03 15:15:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-04-03 15:16:00,1.6423,1.6428,1.6423,1.6428,136300000.0
2007-04-03 15:17:00,1.6427,1.6428,1.6425,1.6426,136300000.0
2007-04-03 15:18:00,1.6427,1.6428,1.6426,1.6427,136300000.0
2007-04-03 15:19:00,1.6428,1.6429,1.6428,1.6428,136300000.0
2007-04-03 15:20:00,1.6427,1.6429,1.6426,1.6427,136300000.0
2007-04-03 15:21:00,1.6426,1.6429,1.6424,1.6426,136300000.0
2007-04-03 15:22:00,1.6427,1.6428,1.6426,1.6428,136300000.0
2007-04-03 15:23:00,1.6426,1.6428,1.6426,1.6428,136300000.0
2007-04-03 15:24:00,1.6429,1.6432,1.6429,1.6432,136300000.0
2007-04-03 15:25:00,1.6433,1.6435,1.6432,1.6435,136300000.0
2007-04-03 15:26:00,1.6434,1.6441,1.6434,1.6437,136300000.0
2007-04-03 15:27:00,1.6438,1.6438,1.6431,1.6431,136300000.0
2007-04-03 15:28:00,1.6433,1.6436,1.6431,1.6436,136300000.0
2007-04-03 15:29:00,1.6435,1.6437,1.6434,1.6436,136300000.0
2007-04-03 15:30:00,1.6437,1.6437,1.6432,1.6433,136300000.0
2007-04-03 15:31:00,1.6431,1.6434,1.6431,1.6433,136300000.0
2007-04-03 15:32:00,1.6432,1.6436,1.6432,1.6434,136300000.0
2007-04-03 15:33:00,1.6435,1.6435,1.6433,1.6433,136300000.0
2007-04-03 15:34:00,1.6434,1.6435,1.6434,1.6435,136300000.0
2007-04-03 15:35:00,1.6434,1.6436,1.6434,1.6436,136300000.0
2007-04-03 15:36:00,1.6435,1.6435,1.6434,1.6434,136300000.0
2007-04-03 15:37:00,1.6433,1.6433,1.6431,1.6431,136300000.0
2007-04-03 15:38:00,1.643,1.6432,1.643,1.6431,136300000.0
2007-04-03 15:39:00,1.6432,1.6436,1.6431,1.6434,136300000.0
2007-04-03 15:40:00,1.6433,1.6437,1.6433,1.6436,136300000.0
2007-04-03 15:43:00,1.6434,1.6435,1.6432,1.6432,136300000.0
2007-04-03 15:44:00,1.6433,1.6434,1.643,1.6434,136300000.0
2007-04-03 15:45:00,1.6433,1.6435,1.6432,1.6435,136300000.0
2007-04-03 15:46:00,1.6434,1.6434,1.6432,1.6433,136300000.0
2007-04-03 15:47:00,1.6432,1.6432,1.6432,1.6432,136300000.0
2007-04-03 15:48:00,1.6433,1.6433,1.6433,1.6433,136300000.0
2007-04-03 15:49:00,1.6432,1.6432,1.643,1.643,136300000.0
2007-04-03 15:50:00,1.6431,1.6433,1.643,1.6433,136300000.0
2007-04-03 15:51:00,1.6434,1.6434,1.6433,1.6433,136300000.0
2007-04-03 15:52:00,1.6432,1.6436,1.6431,1.6435,136300000.0
2007-04-03 15:53:00,1.6434,1.6442,1.6433,1.644,136300000.0
2007-04-03 15:54:00,1.6439,1.6439,1.6438,1.6438,136300000.0
2007-04-03 15:55:00,1.6437,1.6438,1.6432,1.6432,136300000.0
2007-04-03 15:56:00,1.6433,1.6436,1.6433,1.6433,136300000.0
2007-04-03 15:57:00,1.6434,1.6435,1.6432,1.6432,136300000.0
2007-04-03 15:58:00,1.6433,1.6433,1.643,1.6431,136300000.0
2007-04-03 15:59:00,1.643,1.6431,1.6424,1.6424,136300000.0
2007-04-03 16:00:00,1.6425,1.6428,1.6424,1.6427,136300000.0
2007-04-03 16:01:00,1.6428,1.6434,1.6427,1.6431,136300000.0
2007-04-03 16:02:00,1.643,1.6432,1.6428,1.643,136300000.0
2007-04-03 16:03:00,1.6431,1.6431,1.6428,1.6431,136300000.0
2007-04-03 16:04:00,1.6429,1.6431,1.6429,1.6431,136300000.0
2007-04-03 16:05:00,1.6432,1.6434,1.6431,1.6431,136300000.0
2007-04-03 16:06:00,1.6432,1.6433,1.643,1.6432,136300000.0
2007-04-03 16:07:00,1.6433,1.6434,1.6431,1.6434,136300000.0
2007-04-03 16:08:00,1.6435,1.6436,1.6429,1.6429,136300000.0
2007-04-03 16:09:00,1.6428,1.6428,1.6423,1.6424,136300000.0
2007-04-03 16:10:00,1.6423,1.6425,1.6423,1.6425,136300000.0
2007-04-03 16:11:00,1.6426,1.6428,1.6425,1.6427,136300000.0
2007-04-03 16:12:00,1.6426,1.6428,1.6425,1.6425,136300000.0
2007-04-03 16:13:00,1.6426,1.6427,1.6424,1.6426,136300000.0
2007-04-03 16:14:00,1.6427,1.6427,1.6424,1.6424,136300000.0
2007-04-03 16:15:00,1.6425,1.6426,1.6424,1.6424,136300000.0
2007-04-03 16:16:00,1.6423,1.6426,1.6422,1.6422,136300000.0
2007-04-03 16:17:00,1.6421,1.6421,1.6419,1.642,136300000.0
2007-04-03 16:18:00,1.6419,1.6421,1.6417,1.6417,136300000.0
2007-04-03 16:19:00,1.6418,1.6419,1.6413,1.6414,136300000.0
2007-04-03 16:20:00,1.6413,1.6413,1.641,1.641,136300000.0
2007-04-03 16:21:00,1.6411,1.6413,1.6411,1.6412,136300000.0
2007-04-03 16:22:00,1.6413,1.6415,1.6412,1.6413,136300000.0
2007-04-03 16:23:00,1.6414,1.6417,1.6413,1.6413,136300000.0
2007-04-03 16:24:00,1.6414,1.6414,1.641,1.6412,136300000.0
2007-04-03 16:25:00,1.641,1.6414,1.641,1.6414,136300000.0
2007-04-03 16:26:00,1.6413,1.6415,1.6412,1.6415,136300000.0
2007-04-03 16:27:00,1.6416,1.6417,1.6413,1.6415,136300000.0
2007-04-03 16:28:00,1.6414,1.6414,1.6413,1.6414,136300000.0
2007-04-03 16:29:00,1.6413,1.6414,1.6413,1.6413,136300000.0
2007-04-03 16:30:00,1.6412,1.6415,1.6412,1.6415,136300000.0
2007-04-03 16:31:00,1.6414,1.6414,1.6412,1.6413,136300000.0
2007-04-03 16:32:00,1.6414,1.6414,1.6413,1.6413,136300000.0
2007-04-03 16:33:00,1.6414,1.6417,1.6414,1.6416,136300000.0
2007-04-03 16:34:00,1.6417,1.6417,1.6414,1.6414,136300000.0
2007-04-03 16:35:00,1.6413,1.6416,1.6413,1.6416,136300000.0
2007-04-03 16:36:00,1.6417,1.6418,1.6416,1.6418,136300000.0
2007-04-03 16:37:00,1.642,1.6421,1.6417,1.6419,136300000.0
2007-04-03 16:38:00,1.642,1.6421,1.6419,1.6419,136300000.0
2007-04-03 16:39:00,1.6418,1.6421,1.6418,1.6421,136300000.0
2007-04-03 16:40:00,1.642,1.6423,1.6419,1.6423,136300000.0
2007-04-03 16:41:00,1.6424,1.6424,1.6422,1.6423,136300000.0
2007-04-03 16:42:00,1.6422,1.6423,1.6421,1.6423,136300000.0
2007-04-03 16:43:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-04-03 16:44:00,1.6422,1.6423,1.6421,1.6421,136300000.0
2007-04-03 16:45:00,1.642,1.6421,1.642,1.642,136300000.0
2007-04-03 16:46:00,1.6421,1.6422,1.642,1.642,136300000.0
2007-04-03 16:47:00,1.6421,1.6422,1.642,1.642,136300000.0
2007-04-03 16:48:00,1.6422,1.6425,1.6421,1.6425,136300000.0
2007-04-03 16:49:00,1.6426,1.6426,1.6424,1.6424,136300000.0
2007-04-03 16:50:00,1.6423,1.6423,1.6418,1.6418,136300000.0
2007-04-03 16:51:00,1.6419,1.6424,1.6416,1.6423,136300000.0
2007-04-03 16:52:00,1.6424,1.6426,1.6422,1.6425,136300000.0
2007-04-03 16:53:00,1.6424,1.6426,1.6424,1.6426,136300000.0
2007-04-03 16:54:00,1.6425,1.6425,1.6421,1.6423,136300000.0
2007-04-03 16:55:00,1.6424,1.6425,1.6424,1.6424,136300000.0
2007-04-03 16:56:00,1.6423,1.6423,1.6423,1.6423,136300000.0
2007-04-03 16:57:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-04-03 16:58:00,1.6426,1.6426,1.6423,1.6424,136300000.0
2007-04-03 16:59:00,1.6422,1.6427,1.6418,1.6427,136300000.0
2007-04-03 17:00:00,1.6426,1.6427,1.6423,1.6424,136300000.0
2007-04-03 17:01:00,1.6423,1.6426,1.642,1.6426,136300000.0
2007-04-03 17:02:00,1.6425,1.6428,1.6425,1.6428,136300000.0
2007-04-03 17:03:00,1.6429,1.6432,1.6429,1.643,136300000.0
2007-04-03 17:04:00,1.6431,1.6432,1.643,1.643,136300000.0
2007-04-03 17:05:00,1.6429,1.6429,1.6428,1.6429,136300000.0
2007-04-03 17:06:00,1.643,1.643,1.6427,1.6427,136300000.0
2007-04-03 17:07:00,1.6428,1.6428,1.6427,1.6428,136300000.0
2007-04-03 17:08:00,1.6427,1.6428,1.6427,1.6427,136300000.0
2007-04-03 17:09:00,1.6428,1.643,1.6426,1.6427,136300000.0
2007-04-03 17:10:00,1.6426,1.6427,1.6426,1.6426,136300000.0
2007-04-03 17:11:00,1.6425,1.6425,1.6425,1.6425,136300000.0
2007-04-03 17:12:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-04-03 17:13:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2007-04-03 17:14:00,1.6423,1.6425,1.6422,1.6425,136300000.0
2007-04-03 17:15:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2007-04-03 17:16:00,1.6422,1.6422,1.6422,1.6422,136300000.0
2007-04-03 17:17:00,1.6421,1.6422,1.6421,1.6422,136300000.0
2007-04-03 17:18:00,1.6423,1.6425,1.6423,1.6424,136300000.0
2007-04-03 17:20:00,1.6423,1.6428,1.6423,1.6427,136300000.0
2007-04-03 17:21:00,1.6426,1.6426,1.6422,1.6424,136300000.0
2007-04-03 17:22:00,1.6423,1.6425,1.6423,1.6424,136300000.0
2007-04-03 17:23:00,1.6426,1.6427,1.6425,1.6426,136300000.0
2007-04-03 17:24:00,1.6427,1.6427,1.6426,1.6426,136300000.0
2007-04-03 17:25:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-04-03 17:26:00,1.6423,1.6424,1.6423,1.6424,136300000.0
2007-04-03 17:27:00,1.6423,1.6423,1.6422,1.6422,136300000.0
2007-04-03 17:28:00,1.6421,1.6421,1.642,1.642,136300000.0
2007-04-03 17:29:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-04-03 17:30:00,1.6424,1.6424,1.6422,1.6424,136300000.0
2007-04-03 17:31:00,1.6425,1.6426,1.642,1.6421,136300000.0
2007-04-03 17:32:00,1.642,1.6422,1.642,1.6422,136300000.0
2007-04-03 17:33:00,1.6421,1.6422,1.6418,1.6419,136300000.0
2007-04-03 17:34:00,1.6418,1.6421,1.6418,1.6419,136300000.0
2007-04-03 17:35:00,1.642,1.642,1.642,1.642,136300000.0
2007-04-03 17:36:00,1.6421,1.6422,1.6421,1.6421,136300000.0
2007-04-03 17:37:00,1.642,1.642,1.6417,1.6419,136300000.0
2007-04-03 17:38:00,1.6418,1.642,1.6418,1.6419,136300000.0
2007-04-03 17:39:00,1.6418,1.6419,1.6416,1.6416,136300000.0
2007-04-03 17:40:00,1.6417,1.6417,1.6416,1.6416,136300000.0
2007-04-03 17:41:00,1.6417,1.6417,1.6415,1.6416,136300000.0
2007-04-03 17:42:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-04-03 17:43:00,1.6416,1.6418,1.6416,1.6417,136300000.0
2007-04-03 17:44:00,1.6416,1.6416,1.6415,1.6415,136300000.0
2007-04-03 17:45:00,1.6416,1.6417,1.6414,1.6416,136300000.0
2007-04-03 17:46:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-04-03 17:47:00,1.6417,1.6417,1.6416,1.6416,136300000.0
2007-04-03 17:48:00,1.6417,1.6417,1.6415,1.6415,136300000.0
2007-04-03 17:49:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2007-04-03 17:50:00,1.6415,1.6416,1.6414,1.6414,136300000.0
2007-04-03 17:51:00,1.6415,1.6416,1.6415,1.6415,136300000.0
2007-04-03 17:52:00,1.6417,1.6417,1.6413,1.6415,136300000.0
2007-04-03 17:53:00,1.6416,1.6416,1.6413,1.6413,136300000.0
2007-04-03 17:54:00,1.6414,1.6419,1.6412,1.6418,136300000.0
2007-04-03 17:55:00,1.642,1.6426,1.6419,1.6426,136300000.0
2007-04-03 17:56:00,1.6425,1.6428,1.6425,1.6426,136300000.0
2007-04-03 17:57:00,1.6427,1.6427,1.6424,1.6427,136300000.0
2007-04-03 17:58:00,1.6426,1.6433,1.6426,1.6433,136300000.0
2007-04-03 17:59:00,1.6432,1.6432,1.6428,1.643,136300000.0
2007-04-03 18:00:00,1.6429,1.6429,1.6425,1.6426,136300000.0
2007-04-03 18:01:00,1.6425,1.6425,1.642,1.6422,136300000.0
2007-04-03 18:02:00,1.6423,1.6423,1.642,1.6421,136300000.0
2007-04-03 18:03:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-04-03 18:04:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-04-03 18:05:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-04-03 18:06:00,1.6422,1.6424,1.6422,1.6423,136300000.0
2007-04-03 18:07:00,1.6422,1.6423,1.6422,1.6422,136300000.0
2007-04-03 18:08:00,1.6421,1.6423,1.6421,1.6423,136300000.0
2007-04-03 18:09:00,1.6422,1.6423,1.6421,1.6421,136300000.0
2007-04-03 18:10:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-04-03 18:11:00,1.6422,1.6422,1.642,1.642,136300000.0
2007-04-03 18:13:00,1.6419,1.6419,1.6416,1.6416,136300000.0
2007-04-03 18:14:00,1.6415,1.6418,1.6415,1.6418,136300000.0
2007-04-03 18:15:00,1.6417,1.6417,1.6415,1.6416,136300000.0
2007-04-03 18:17:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-04-03 18:18:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-04-03 18:19:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-04-03 18:20:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-04-03 18:21:00,1.6417,1.6417,1.6416,1.6416,136300000.0
2007-04-03 18:22:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-04-03 18:23:00,1.6415,1.6415,1.6415,1.6415,136300000.0
2007-04-03 18:24:00,1.6414,1.6415,1.6413,1.6415,136300000.0
2007-04-03 18:25:00,1.6414,1.6415,1.6413,1.6415,136300000.0
2007-04-03 18:26:00,1.6416,1.6416,1.6413,1.6414,136300000.0
2007-04-03 18:27:00,1.6413,1.6416,1.6413,1.6416,136300000.0
2007-04-03 18:28:00,1.6417,1.642,1.6417,1.6419,136300000.0
2007-04-03 18:29:00,1.6421,1.6422,1.6418,1.6422,136300000.0
2007-04-03 18:30:00,1.6423,1.6424,1.6422,1.6424,136300000.0
2007-04-03 18:31:00,1.6423,1.6426,1.6423,1.6425,136300000.0
2007-04-03 18:32:00,1.6424,1.6425,1.6422,1.6423,136300000.0
2007-04-03 18:33:00,1.6422,1.6423,1.642,1.642,136300000.0
2007-04-03 18:34:00,1.6419,1.6421,1.6419,1.6421,136300000.0
2007-04-03 18:35:00,1.642,1.6422,1.642,1.6421,136300000.0
2007-04-03 18:36:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-04-03 18:37:00,1.642,1.6422,1.6419,1.6421,136300000.0
2007-04-03 18:38:00,1.642,1.642,1.6419,1.642,136300000.0
2007-04-03 18:39:00,1.6419,1.6423,1.6419,1.6422,136300000.0
2007-04-03 18:40:00,1.6424,1.6424,1.6422,1.6423,136300000.0
2007-04-03 18:41:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2007-04-03 18:42:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-04-03 18:43:00,1.6425,1.6425,1.6423,1.6423,136300000.0
2007-04-03 18:44:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-04-03 18:45:00,1.6423,1.6425,1.6422,1.6425,136300000.0
2007-04-03 18:46:00,1.6426,1.6427,1.6426,1.6427,136300000.0
2007-04-03 18:47:00,1.6428,1.6429,1.6428,1.6429,136300000.0
2007-04-03 18:48:00,1.6428,1.6431,1.6427,1.6428,136300000.0
2007-04-03 18:49:00,1.6431,1.6432,1.6431,1.6432,136300000.0
2007-04-03 18:50:00,1.6431,1.6432,1.6431,1.6432,136300000.0
2007-04-03 18:51:00,1.6431,1.6434,1.6431,1.6433,136300000.0
2007-04-03 18:52:00,1.6434,1.6434,1.6432,1.6432,136300000.0
2007-04-03 18:53:00,1.6433,1.6433,1.6427,1.6429,136300000.0
2007-04-03 18:54:00,1.6427,1.6429,1.6426,1.6428,136300000.0
2007-04-03 18:55:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-04-03 18:56:00,1.6429,1.6429,1.6427,1.6428,136300000.0
2007-04-03 18:57:00,1.6429,1.6429,1.6426,1.6426,136300000.0
2007-04-03 18:58:00,1.6427,1.6427,1.6424,1.6425,136300000.0
2007-04-03 18:59:00,1.6426,1.6426,1.6425,1.6425,136300000.0
2007-04-03 19:00:00,1.6424,1.6424,1.6424,1.6424,136300000.0
2007-04-03 19:01:00,1.6425,1.6425,1.6424,1.6424,136300000.0
2007-04-03 19:02:00,1.6425,1.6425,1.6423,1.6424,136300000.0
2007-04-03 19:03:00,1.6425,1.6427,1.6424,1.6425,136300000.0
2007-04-03 19:04:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-04-03 19:05:00,1.6424,1.6427,1.6423,1.6427,136300000.0
2007-04-03 19:06:00,1.6426,1.6426,1.6426,1.6426,136300000.0
2007-04-03 19:07:00,1.6427,1.643,1.6425,1.643,136300000.0
2007-04-03 19:08:00,1.6431,1.6431,1.6431,1.6431,136300000.0
2007-04-03 19:09:00,1.643,1.6431,1.643,1.6431,136300000.0
2007-04-03 19:10:00,1.6432,1.6433,1.6432,1.6432,136300000.0
2007-04-03 19:11:00,1.6434,1.6435,1.6434,1.6434,136300000.0
2007-04-03 19:12:00,1.6433,1.6434,1.6433,1.6433,136300000.0
2007-04-03 19:13:00,1.6434,1.6434,1.6432,1.6433,136300000.0
2007-04-03 19:14:00,1.6432,1.6433,1.6432,1.6433,136300000.0
2007-04-03 19:15:00,1.6432,1.6434,1.6432,1.6434,136300000.0
2007-04-03 19:16:00,1.6433,1.6434,1.6432,1.6432,136300000.0
2007-04-03 19:17:00,1.6433,1.6433,1.6428,1.6428,136300000.0
2007-04-03 19:18:00,1.6427,1.6428,1.6425,1.6428,136300000.0
2007-04-03 19:19:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-04-03 19:20:00,1.6426,1.6426,1.6424,1.6425,136300000.0
2007-04-03 19:21:00,1.6426,1.6426,1.6425,1.6425,136300000.0
2007-04-03 19:22:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-04-03 19:23:00,1.6426,1.6426,1.6424,1.6424,136300000.0
2007-04-03 19:24:00,1.6425,1.6425,1.6424,1.6425,136300000.0
2007-04-03 19:25:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-04-03 19:26:00,1.6424,1.6425,1.6424,1.6425,136300000.0
2007-04-03 19:27:00,1.6424,1.6424,1.6422,1.6423,136300000.0
2007-04-03 19:29:00,1.6422,1.6423,1.6422,1.6423,136300000.0
2007-04-03 19:30:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2007-04-03 19:31:00,1.6424,1.6424,1.6423,1.6423,136300000.0
2007-04-03 19:32:00,1.6421,1.6421,1.6421,1.6421,136300000.0
2007-04-03 19:33:00,1.642,1.6421,1.6417,1.6421,136300000.0
2007-04-03 19:34:00,1.6419,1.6419,1.6415,1.6415,136300000.0
2007-04-03 19:35:00,1.6416,1.6417,1.6413,1.6415,136300000.0
2007-04-03 19:36:00,1.6414,1.6415,1.6413,1.6414,136300000.0
2007-04-03 19:38:00,1.6413,1.6415,1.6413,1.6414,136300000.0
2007-04-03 19:39:00,1.6413,1.6415,1.6413,1.6414,136300000.0
2007-04-03 19:40:00,1.6413,1.6416,1.6413,1.6416,136300000.0
2007-04-03 19:41:00,1.6417,1.6417,1.6416,1.6416,136300000.0
2007-04-03 19:42:00,1.6417,1.642,1.6417,1.6419,136300000.0
2007-04-03 19:43:00,1.642,1.642,1.6417,1.6417,136300000.0
2007-04-03 19:44:00,1.6416,1.6416,1.6413,1.6413,136300000.0
2007-04-03 19:45:00,1.6414,1.6418,1.6413,1.6415,136300000.0
2007-04-03 19:46:00,1.6416,1.6418,1.6415,1.6416,136300000.0
2007-04-03 19:47:00,1.6415,1.6415,1.6409,1.6409,136300000.0
2007-04-03 19:48:00,1.6411,1.6413,1.6411,1.6411,136300000.0
2007-04-03 19:49:00,1.641,1.6412,1.6409,1.6412,136300000.0
2007-04-03 19:50:00,1.6411,1.6412,1.6411,1.6412,136300000.0
2007-04-03 19:51:00,1.6413,1.6417,1.6411,1.6417,136300000.0
2007-04-03 19:52:00,1.6416,1.6416,1.6414,1.6414,136300000.0
2007-04-03 19:53:00,1.6415,1.6418,1.6415,1.6418,136300000.0
2007-04-03 19:54:00,1.6417,1.6419,1.6414,1.6414,136300000.0
2007-04-03 19:55:00,1.6413,1.6413,1.6407,1.6412,136300000.0
2007-04-03 19:56:00,1.6411,1.6414,1.6411,1.6411,136300000.0
2007-04-03 19:57:00,1.641,1.6415,1.6409,1.6412,136300000.0
2007-04-03 19:58:00,1.6411,1.6413,1.6408,1.6409,136300000.0
2007-04-03 19:59:00,1.641,1.6412,1.6409,1.641,136300000.0
2007-04-03 20:00:00,1.6411,1.6411,1.6405,1.6409,136300000.0
2007-04-03 20:01:00,1.641,1.6411,1.6409,1.641,136300000.0
2007-04-03 20:02:00,1.6409,1.641,1.6408,1.641,136300000.0
2007-04-03 20:03:00,1.6409,1.6412,1.6409,1.641,136300000.0
2007-04-03 20:04:00,1.6411,1.6413,1.6407,1.6407,136300000.0
2007-04-03 20:05:00,1.6408,1.641,1.6407,1.641,136300000.0
2007-04-03 20:06:00,1.6409,1.6413,1.6408,1.6412,136300000.0
2007-04-03 20:07:00,1.6413,1.6414,1.6412,1.6414,136300000.0
2007-04-03 20:08:00,1.6415,1.6417,1.6413,1.6416,136300000.0
2007-04-03 20:09:00,1.6417,1.6417,1.6414,1.6415,136300000.0
2007-04-03 20:10:00,1.6416,1.6416,1.6415,1.6415,136300000.0
2007-04-03 20:11:00,1.6416,1.6416,1.6411,1.6416,136300000.0
2007-04-03 20:12:00,1.6415,1.6415,1.6414,1.6414,136300000.0
2007-04-03 20:13:00,1.6415,1.6416,1.6413,1.6415,136300000.0
2007-04-03 20:14:00,1.6414,1.6417,1.6414,1.6416,136300000.0
2007-04-03 20:15:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-04-03 20:16:00,1.6417,1.6418,1.6415,1.6415,136300000.0
2007-04-03 20:17:00,1.6414,1.6418,1.6414,1.6417,136300000.0
2007-04-03 20:18:00,1.6416,1.6417,1.6414,1.6417,136300000.0
2007-04-03 20:19:00,1.6418,1.6418,1.6415,1.6415,136300000.0
2007-04-03 20:20:00,1.6414,1.6414,1.6409,1.6409,136300000.0
2007-04-03 20:21:00,1.6408,1.6409,1.6406,1.6406,136300000.0
2007-04-03 20:22:00,1.6405,1.6409,1.6405,1.6407,136300000.0
2007-04-03 20:23:00,1.6406,1.6407,1.6405,1.6407,136300000.0
2007-04-03 20:24:00,1.6406,1.6408,1.6405,1.6406,136300000.0
2007-04-03 20:25:00,1.6408,1.6408,1.6407,1.6407,136300000.0
2007-04-03 20:26:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-04-03 20:27:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2007-04-03 20:28:00,1.6408,1.641,1.6407,1.6408,136300000.0
2007-04-03 20:29:00,1.6407,1.6409,1.6404,1.6405,136300000.0
2007-04-03 20:30:00,1.6406,1.6407,1.6405,1.6407,136300000.0
2007-04-03 20:31:00,1.6406,1.6407,1.6405,1.6405,136300000.0
2007-04-03 20:32:00,1.6406,1.6407,1.6404,1.6405,136300000.0
2007-04-03 20:33:00,1.6406,1.6408,1.6406,1.6407,136300000.0
2007-04-03 20:34:00,1.6406,1.6407,1.6406,1.6406,136300000.0
2007-04-03 20:35:00,1.6407,1.6407,1.6405,1.6407,136300000.0
2007-04-03 20:37:00,1.6406,1.6408,1.6406,1.6407,136300000.0
2007-04-03 20:38:00,1.6406,1.6407,1.6406,1.6407,136300000.0
2007-04-03 20:39:00,1.6406,1.6406,1.6405,1.6405,136300000.0
2007-04-03 20:40:00,1.6406,1.6408,1.6406,1.6407,136300000.0
2007-04-03 20:41:00,1.6408,1.6408,1.6407,1.6407,136300000.0
2007-04-03 20:42:00,1.6406,1.6407,1.6405,1.6406,136300000.0
2007-04-03 20:43:00,1.6407,1.6407,1.6406,1.6406,136300000.0
2007-04-03 20:44:00,1.6405,1.6407,1.6405,1.6406,136300000.0
2007-04-03 20:45:00,1.6405,1.6405,1.6403,1.6403,136300000.0
2007-04-03 20:46:00,1.6401,1.6403,1.64,1.6401,136300000.0
2007-04-03 20:47:00,1.64,1.6402,1.6399,1.6399,136300000.0
2007-04-03 20:48:00,1.64,1.6402,1.64,1.6402,136300000.0
2007-04-03 20:49:00,1.6403,1.6403,1.6401,1.6402,136300000.0
2007-04-03 20:50:00,1.6401,1.6402,1.6399,1.6399,136300000.0
2007-04-03 20:51:00,1.64,1.6401,1.6399,1.6399,136300000.0
2007-04-03 20:52:00,1.64,1.64,1.64,1.64,136300000.0
2007-04-03 20:53:00,1.6399,1.6399,1.6397,1.6397,136300000.0
2007-04-03 20:54:00,1.6396,1.6397,1.6395,1.6397,136300000.0
2007-04-03 20:55:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2007-04-03 20:56:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2007-04-03 20:57:00,1.6398,1.6398,1.6395,1.6396,136300000.0
2007-04-03 20:58:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-03 20:59:00,1.6396,1.6398,1.6395,1.6398,136300000.0
2007-04-03 21:00:00,1.6397,1.64,1.6397,1.64,136300000.0
2007-04-03 21:01:00,1.6399,1.64,1.6399,1.64,136300000.0
2007-04-03 21:02:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-04-03 21:03:00,1.6405,1.6407,1.6402,1.6402,136300000.0
2007-04-03 21:04:00,1.6403,1.6404,1.6402,1.6403,136300000.0
2007-04-03 21:05:00,1.6402,1.6403,1.6402,1.6403,136300000.0
2007-04-03 21:07:00,1.6405,1.6405,1.6404,1.6404,136300000.0
2007-04-03 21:08:00,1.6403,1.6403,1.6403,1.6403,136300000.0
2007-04-03 21:09:00,1.6402,1.6403,1.6401,1.6401,136300000.0
2007-04-03 21:10:00,1.64,1.6401,1.64,1.64,136300000.0
2007-04-03 21:11:00,1.6401,1.6401,1.64,1.6401,136300000.0
2007-04-03 21:12:00,1.64,1.64,1.6399,1.6399,136300000.0
2007-04-03 21:13:00,1.64,1.6404,1.6399,1.6401,136300000.0
2007-04-03 21:14:00,1.6402,1.6404,1.6402,1.6403,136300000.0
2007-04-03 21:15:00,1.6402,1.6402,1.6401,1.6402,136300000.0
2007-04-03 21:16:00,1.6403,1.6403,1.6402,1.6402,136300000.0
2007-04-03 21:17:00,1.6403,1.6405,1.6403,1.6404,136300000.0
2007-04-03 21:18:00,1.6405,1.6406,1.6405,1.6405,136300000.0
2007-04-03 21:19:00,1.6404,1.6406,1.6401,1.6405,136300000.0
2007-04-03 21:20:00,1.6403,1.6407,1.6403,1.6405,136300000.0
2007-04-03 21:21:00,1.6404,1.6406,1.6404,1.6405,136300000.0
2007-04-03 21:22:00,1.6406,1.6407,1.6405,1.6407,136300000.0
2007-04-03 21:23:00,1.6406,1.6406,1.6405,1.6406,136300000.0
2007-04-03 21:24:00,1.6405,1.6406,1.6404,1.6404,136300000.0
2007-04-03 21:25:00,1.6405,1.6405,1.6403,1.6405,136300000.0
2007-04-03 21:26:00,1.6404,1.6404,1.6401,1.6404,136300000.0
2007-04-03 21:27:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2007-04-03 21:29:00,1.6403,1.6404,1.6402,1.6402,136300000.0
2007-04-03 21:30:00,1.6403,1.6404,1.6403,1.6403,136300000.0
2007-04-03 21:31:00,1.6402,1.6403,1.6402,1.6402,136300000.0
2007-04-03 21:32:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-04-03 21:33:00,1.6402,1.6402,1.6399,1.64,136300000.0
2007-04-03 21:34:00,1.6399,1.6401,1.6399,1.6401,136300000.0
2007-04-03 21:35:00,1.64,1.6401,1.64,1.6401,136300000.0
2007-04-03 21:36:00,1.64,1.64,1.64,1.64,136300000.0
2007-04-03 21:37:00,1.6401,1.6401,1.64,1.6401,136300000.0
2007-04-03 21:38:00,1.6402,1.6402,1.6401,1.6401,136300000.0
2007-04-03 21:40:00,1.6402,1.6403,1.6401,1.6401,136300000.0
2007-04-03 21:41:00,1.64,1.6401,1.6399,1.6399,136300000.0
2007-04-03 21:42:00,1.6398,1.6399,1.6396,1.6399,136300000.0
2007-04-03 21:43:00,1.6398,1.6398,1.6393,1.6395,136300000.0
2007-04-03 21:44:00,1.639,1.6396,1.6388,1.6392,136300000.0
2007-04-03 21:45:00,1.6391,1.6391,1.6389,1.6391,136300000.0
2007-04-03 21:46:00,1.6395,1.6397,1.6391,1.6393,136300000.0
2007-04-03 21:47:00,1.6392,1.6394,1.6392,1.6394,136300000.0
2007-04-03 21:48:00,1.6395,1.6396,1.6394,1.6396,136300000.0
2007-04-03 21:49:00,1.6395,1.6398,1.6395,1.6398,136300000.0
2007-04-03 21:50:00,1.6397,1.6398,1.6397,1.6398,136300000.0
2007-04-03 21:51:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-04-03 21:52:00,1.6397,1.6398,1.6396,1.6397,136300000.0
2007-04-03 21:53:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2007-04-03 21:54:00,1.6396,1.6396,1.6395,1.6396,136300000.0
2007-04-03 21:55:00,1.6395,1.6399,1.6395,1.6399,136300000.0
2007-04-03 21:56:00,1.6398,1.6399,1.6396,1.6396,136300000.0
2007-04-03 21:57:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2007-04-03 21:58:00,1.6395,1.6397,1.6395,1.6397,136300000.0
2007-04-03 21:59:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-03 22:00:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-04-03 22:01:00,1.6393,1.6395,1.6393,1.6395,136300000.0
2007-04-03 22:02:00,1.6397,1.6397,1.6395,1.6395,136300000.0
2007-04-03 22:03:00,1.6396,1.6396,1.6395,1.6395,136300000.0
2007-04-03 22:04:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-04-03 22:05:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2007-04-03 22:06:00,1.6393,1.6393,1.639,1.6392,136300000.0
2007-04-03 22:08:00,1.6393,1.6394,1.6392,1.6393,136300000.0
2007-04-03 22:09:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-03 22:10:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-04-03 22:11:00,1.6392,1.6393,1.6391,1.6391,136300000.0
2007-04-03 22:13:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-03 22:14:00,1.6391,1.6391,1.6387,1.6387,136300000.0
2007-04-03 22:15:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2007-04-03 22:16:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-03 22:17:00,1.639,1.6391,1.6389,1.6391,136300000.0
2007-04-03 22:18:00,1.6392,1.6393,1.6391,1.6391,136300000.0
2007-04-03 22:19:00,1.6392,1.6393,1.6391,1.6391,136300000.0
2007-04-03 22:20:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-03 22:21:00,1.639,1.6391,1.6389,1.6391,136300000.0
2007-04-03 22:24:00,1.639,1.6391,1.6389,1.639,136300000.0
2007-04-03 22:25:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2007-04-03 22:26:00,1.6384,1.6387,1.6384,1.6387,136300000.0
2007-04-03 22:27:00,1.6385,1.6386,1.6384,1.6386,136300000.0
2007-04-03 22:29:00,1.6387,1.6391,1.6386,1.6388,136300000.0
2007-04-03 22:30:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-03 22:31:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-03 22:32:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-03 22:33:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-03 22:34:00,1.6388,1.639,1.6388,1.6389,136300000.0
2007-04-03 22:35:00,1.639,1.639,1.6389,1.639,136300000.0
2007-04-03 22:36:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-03 22:38:00,1.6389,1.6393,1.6389,1.6391,136300000.0
2007-04-03 22:39:00,1.639,1.6393,1.639,1.6391,136300000.0
2007-04-03 22:40:00,1.6392,1.6392,1.6386,1.6386,136300000.0
2007-04-03 22:41:00,1.6387,1.6389,1.6387,1.6388,136300000.0
2007-04-03 22:42:00,1.6389,1.6391,1.6388,1.639,136300000.0
2007-04-03 22:43:00,1.6389,1.6392,1.6389,1.6392,136300000.0
2007-04-03 22:44:00,1.6391,1.6392,1.6389,1.639,136300000.0
2007-04-03 22:45:00,1.6391,1.6392,1.639,1.6391,136300000.0
2007-04-03 22:46:00,1.6392,1.6392,1.639,1.639,136300000.0
2007-04-03 22:48:00,1.6389,1.639,1.6389,1.6389,136300000.0
2007-04-03 22:49:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-03 22:50:00,1.6388,1.639,1.6388,1.6389,136300000.0
2007-04-03 22:51:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-03 22:52:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2007-04-03 22:53:00,1.639,1.639,1.6388,1.6389,136300000.0
2007-04-03 22:55:00,1.6388,1.639,1.6388,1.6389,136300000.0
2007-04-03 22:56:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-03 22:57:00,1.639,1.639,1.6386,1.6387,136300000.0
2007-04-03 22:58:00,1.6388,1.6389,1.6388,1.6388,136300000.0
2007-04-03 22:59:00,1.6389,1.6389,1.6387,1.6389,136300000.0
2007-04-03 23:00:00,1.6392,1.6392,1.639,1.6391,136300000.0
2007-04-03 23:01:00,1.639,1.6393,1.639,1.639,136300000.0
2007-04-03 23:02:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2007-04-03 23:03:00,1.6391,1.6393,1.6391,1.6393,136300000.0
2007-04-03 23:05:00,1.6394,1.6395,1.6393,1.6394,136300000.0
2007-04-03 23:06:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-04-03 23:07:00,1.6393,1.6393,1.639,1.639,136300000.0
2007-04-03 23:08:00,1.6391,1.6394,1.639,1.6391,136300000.0
2007-04-03 23:09:00,1.6389,1.6391,1.6389,1.639,136300000.0
2007-04-03 23:11:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-03 23:12:00,1.6389,1.6391,1.6388,1.6391,136300000.0
2007-04-03 23:13:00,1.639,1.6392,1.639,1.6392,136300000.0
2007-04-03 23:14:00,1.6391,1.6393,1.639,1.639,136300000.0
2007-04-03 23:15:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-03 23:16:00,1.6391,1.6393,1.639,1.6393,136300000.0
2007-04-03 23:17:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-03 23:18:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-03 23:19:00,1.6393,1.6394,1.6393,1.6393,136300000.0
2007-04-03 23:20:00,1.6394,1.6394,1.6392,1.6393,136300000.0
2007-04-03 23:21:00,1.6392,1.6393,1.6391,1.6391,136300000.0
2007-04-03 23:22:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2007-04-03 23:23:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-03 23:24:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-03 23:25:00,1.6393,1.6393,1.6391,1.6392,136300000.0
2007-04-03 23:26:00,1.6391,1.6392,1.6391,1.6391,136300000.0
2007-04-03 23:27:00,1.6392,1.6394,1.6391,1.6392,136300000.0
2007-04-03 23:28:00,1.6391,1.6393,1.6391,1.6392,136300000.0
2007-04-03 23:29:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-03 23:30:00,1.6392,1.6393,1.6392,1.6392,136300000.0
2007-04-03 23:31:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-03 23:32:00,1.639,1.6391,1.6389,1.6389,136300000.0
2007-04-03 23:33:00,1.6391,1.6392,1.6389,1.6392,136300000.0
2007-04-03 23:34:00,1.6391,1.6391,1.6388,1.6388,136300000.0
2007-04-03 23:35:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-03 23:36:00,1.6391,1.6393,1.6389,1.6391,136300000.0
2007-04-03 23:37:00,1.639,1.639,1.6387,1.6388,136300000.0
2007-04-03 23:38:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-03 23:39:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-03 23:41:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-03 23:42:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2007-04-03 23:43:00,1.6388,1.6388,1.6386,1.6387,136300000.0
2007-04-03 23:44:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-03 23:45:00,1.6388,1.6388,1.6385,1.6385,136300000.0
2007-04-03 23:46:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2007-04-03 23:47:00,1.6386,1.6386,1.6382,1.6384,136300000.0
2007-04-03 23:48:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-03 23:49:00,1.6384,1.6385,1.6383,1.6383,136300000.0
2007-04-03 23:50:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2007-04-03 23:51:00,1.6382,1.6384,1.6382,1.6382,136300000.0
2007-04-03 23:52:00,1.6377,1.6381,1.6375,1.6379,136300000.0
2007-04-03 23:53:00,1.6378,1.6378,1.6376,1.6377,136300000.0
2007-04-03 23:54:00,1.6376,1.6377,1.6374,1.6374,136300000.0
2007-04-03 23:55:00,1.6376,1.6381,1.6376,1.6381,136300000.0
2007-04-03 23:56:00,1.6378,1.6383,1.6378,1.6381,136300000.0
2007-04-03 23:58:00,1.638,1.6389,1.6379,1.6389,136300000.0
2007-04-03 23:59:00,1.639,1.6393,1.639,1.6391,136300000.0
2007-04-04 00:02:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-04 00:03:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2007-04-04 00:04:00,1.6392,1.6393,1.6391,1.6393,136300000.0
2007-04-04 00:05:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2007-04-04 00:06:00,1.6391,1.6393,1.6391,1.6393,136300000.0
2007-04-04 00:07:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-04 00:10:00,1.6393,1.6395,1.6391,1.6391,136300000.0
2007-04-04 00:11:00,1.6393,1.6393,1.6391,1.6392,136300000.0
2007-04-04 00:12:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2007-04-04 00:13:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2007-04-04 00:14:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-04 00:15:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-04 00:16:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2007-04-04 00:17:00,1.6394,1.6394,1.6393,1.6393,136300000.0
2007-04-04 00:18:00,1.6394,1.6394,1.6393,1.6394,136300000.0
2007-04-04 00:21:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-04 00:22:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-04-04 00:23:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-04 00:24:00,1.6401,1.6401,1.6398,1.6399,136300000.0
2007-04-04 00:25:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-04-04 00:26:00,1.6405,1.6406,1.6405,1.6406,136300000.0
2007-04-04 00:28:00,1.6405,1.6405,1.6405,1.6405,136300000.0
2007-04-04 00:29:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-04-04 00:30:00,1.6403,1.6403,1.6399,1.6402,136300000.0
2007-04-04 00:32:00,1.64,1.6402,1.64,1.6401,136300000.0
2007-04-04 00:33:00,1.64,1.6405,1.64,1.6404,136300000.0
2007-04-04 00:35:00,1.6405,1.6405,1.6403,1.6403,136300000.0
2007-04-04 00:36:00,1.6404,1.6405,1.6403,1.6404,136300000.0
2007-04-04 00:37:00,1.6405,1.6405,1.6404,1.6405,136300000.0
2007-04-04 00:39:00,1.6407,1.6408,1.6404,1.6405,136300000.0
2007-04-04 00:40:00,1.6404,1.6405,1.6404,1.6405,136300000.0
2007-04-04 00:41:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-04-04 00:42:00,1.6403,1.6404,1.6403,1.6403,136300000.0
2007-04-04 00:43:00,1.6402,1.6404,1.6401,1.6404,136300000.0
2007-04-04 00:44:00,1.6402,1.6402,1.6399,1.6399,136300000.0
2007-04-04 00:45:00,1.6402,1.6404,1.6398,1.6402,136300000.0
2007-04-04 00:46:00,1.6403,1.6405,1.6403,1.6405,136300000.0
2007-04-04 00:47:00,1.6404,1.6405,1.6403,1.6405,136300000.0
2007-04-04 00:48:00,1.6404,1.6404,1.6404,1.6404,136300000.0
2007-04-04 00:50:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2007-04-04 00:51:00,1.6403,1.6404,1.6403,1.6403,136300000.0
2007-04-04 00:52:00,1.6402,1.6403,1.6396,1.6396,136300000.0
2007-04-04 00:53:00,1.6398,1.6403,1.6398,1.6401,136300000.0
2007-04-04 00:54:00,1.6402,1.6411,1.6402,1.6408,136300000.0
2007-04-04 00:55:00,1.6407,1.6408,1.6403,1.6408,136300000.0
2007-04-04 00:56:00,1.6409,1.6409,1.6407,1.6407,136300000.0
2007-04-04 00:57:00,1.6408,1.641,1.6408,1.6409,136300000.0
2007-04-04 00:58:00,1.641,1.641,1.6408,1.641,136300000.0
2007-04-04 00:59:00,1.6411,1.6411,1.6407,1.6408,136300000.0
2007-04-04 01:00:00,1.6406,1.6409,1.6406,1.6408,136300000.0
2007-04-04 01:01:00,1.6407,1.6408,1.6403,1.6404,136300000.0
2007-04-04 01:02:00,1.6403,1.6405,1.6403,1.6405,136300000.0
2007-04-04 01:03:00,1.6404,1.6405,1.6403,1.6403,136300000.0
2007-04-04 01:04:00,1.6402,1.6403,1.64,1.64,136300000.0
2007-04-04 01:05:00,1.6401,1.6401,1.6401,1.6401,136300000.0
2007-04-04 01:06:00,1.6402,1.6404,1.6402,1.6404,136300000.0
2007-04-04 01:07:00,1.6403,1.6403,1.6401,1.6403,136300000.0
2007-04-04 01:08:00,1.6401,1.6403,1.64,1.6401,136300000.0
2007-04-04 01:09:00,1.64,1.64,1.64,1.64,136300000.0
2007-04-04 01:10:00,1.6401,1.6401,1.64,1.6401,136300000.0
2007-04-04 01:11:00,1.64,1.6401,1.64,1.64,136300000.0
2007-04-04 01:12:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-04-04 01:13:00,1.64,1.6402,1.6397,1.6397,136300000.0
2007-04-04 01:14:00,1.6398,1.6402,1.6397,1.6402,136300000.0
2007-04-04 01:15:00,1.6401,1.6403,1.6401,1.6402,136300000.0
2007-04-04 01:16:00,1.6403,1.6404,1.6403,1.6404,136300000.0
2007-04-04 01:17:00,1.6403,1.6406,1.6403,1.6406,136300000.0
2007-04-04 01:18:00,1.6405,1.6419,1.6405,1.6418,136300000.0
2007-04-04 01:19:00,1.6417,1.642,1.6416,1.6419,136300000.0
2007-04-04 01:20:00,1.6418,1.6419,1.6417,1.6417,136300000.0
2007-04-04 01:21:00,1.6416,1.6416,1.6412,1.6415,136300000.0
2007-04-04 01:22:00,1.6414,1.6416,1.6414,1.6415,136300000.0
2007-04-04 01:23:00,1.6414,1.6414,1.6411,1.6413,136300000.0
2007-04-04 01:24:00,1.6412,1.6417,1.6412,1.6417,136300000.0
2007-04-04 01:25:00,1.6418,1.6419,1.6415,1.6418,136300000.0
2007-04-04 01:26:00,1.6419,1.6419,1.6416,1.6417,136300000.0
2007-04-04 01:27:00,1.6418,1.6418,1.6413,1.6415,136300000.0
2007-04-04 01:28:00,1.6416,1.6419,1.6414,1.6416,136300000.0
2007-04-04 01:29:00,1.6417,1.6474,1.6412,1.6474,136300000.0
2007-04-04 01:30:00,1.6481,1.6516,1.6481,1.6512,136300000.0
2007-04-04 01:31:00,1.6509,1.6515,1.6493,1.6509,136300000.0
2007-04-04 01:32:00,1.651,1.6511,1.6501,1.6508,136300000.0
2007-04-04 01:33:00,1.651,1.6513,1.6497,1.6497,136300000.0
2007-04-04 01:34:00,1.6494,1.65,1.6492,1.6492,136300000.0
2007-04-04 01:35:00,1.6489,1.6489,1.6482,1.6485,136300000.0
2007-04-04 01:36:00,1.6487,1.6491,1.6486,1.6487,136300000.0
2007-04-04 01:37:00,1.6488,1.6488,1.6483,1.6485,136300000.0
2007-04-04 01:38:00,1.6486,1.6489,1.6485,1.6486,136300000.0
2007-04-04 01:39:00,1.6488,1.6499,1.6485,1.6497,136300000.0
2007-04-04 01:40:00,1.65,1.6511,1.6497,1.6508,136300000.0
2007-04-04 01:41:00,1.651,1.6516,1.6504,1.6511,136300000.0
2007-04-04 01:42:00,1.6509,1.6511,1.6504,1.6508,136300000.0
2007-04-04 01:43:00,1.6509,1.651,1.6497,1.6501,136300000.0
2007-04-04 01:44:00,1.65,1.6501,1.6493,1.6497,136300000.0
2007-04-04 01:45:00,1.6496,1.6499,1.6493,1.6495,136300000.0
2007-04-04 01:46:00,1.6494,1.6496,1.6494,1.6495,136300000.0
2007-04-04 01:47:00,1.6496,1.6496,1.6494,1.6494,136300000.0
2007-04-04 01:48:00,1.6495,1.6495,1.6482,1.6482,136300000.0
2007-04-04 01:49:00,1.6483,1.6491,1.648,1.648,136300000.0
2007-04-04 01:50:00,1.6481,1.6482,1.6479,1.648,136300000.0
2007-04-04 01:51:00,1.6479,1.648,1.6473,1.6474,136300000.0
2007-04-04 01:52:00,1.6475,1.6484,1.6473,1.648,136300000.0
2007-04-04 01:53:00,1.6479,1.6482,1.6479,1.6482,136300000.0
2007-04-04 01:54:00,1.648,1.6486,1.648,1.6486,136300000.0
2007-04-04 01:55:00,1.6485,1.6491,1.6484,1.6489,136300000.0
2007-04-04 01:56:00,1.649,1.6493,1.6484,1.6484,136300000.0
2007-04-04 01:57:00,1.6485,1.649,1.6484,1.6489,136300000.0
2007-04-04 01:58:00,1.6493,1.6493,1.6478,1.6479,136300000.0
2007-04-04 01:59:00,1.6481,1.6485,1.6479,1.6484,136300000.0
2007-04-04 02:00:00,1.6483,1.6483,1.6479,1.6479,136300000.0
2007-04-04 02:01:00,1.648,1.6483,1.648,1.6483,136300000.0
2007-04-04 02:02:00,1.6482,1.6485,1.6481,1.6483,136300000.0
2007-04-04 02:03:00,1.6482,1.6484,1.648,1.6482,136300000.0
2007-04-04 02:04:00,1.6483,1.6484,1.6482,1.6484,136300000.0
2007-04-04 02:05:00,1.6483,1.6483,1.6481,1.6483,136300000.0
2007-04-04 02:06:00,1.6482,1.6483,1.648,1.6481,136300000.0
2007-04-04 02:07:00,1.648,1.6486,1.648,1.6482,136300000.0
2007-04-04 02:08:00,1.6481,1.6481,1.647,1.6473,136300000.0
2007-04-04 02:09:00,1.6475,1.6477,1.6473,1.6477,136300000.0
2007-04-04 02:10:00,1.6476,1.6478,1.6476,1.6477,136300000.0
2007-04-04 02:11:00,1.6475,1.6477,1.6473,1.6475,136300000.0
2007-04-04 02:12:00,1.6474,1.6474,1.6472,1.6474,136300000.0
2007-04-04 02:13:00,1.6475,1.6476,1.6471,1.6474,136300000.0
2007-04-04 02:14:00,1.6473,1.6478,1.6473,1.6476,136300000.0
2007-04-04 02:15:00,1.6477,1.6483,1.6475,1.6482,136300000.0
2007-04-04 02:16:00,1.6483,1.6483,1.6479,1.6479,136300000.0
2007-04-04 02:17:00,1.6478,1.6478,1.6472,1.6472,136300000.0
2007-04-04 02:18:00,1.6473,1.6474,1.647,1.647,136300000.0
2007-04-04 02:19:00,1.6471,1.6477,1.6471,1.6476,136300000.0
2007-04-04 02:20:00,1.6475,1.6481,1.6475,1.648,136300000.0
2007-04-04 02:21:00,1.6479,1.6481,1.6478,1.6479,136300000.0
2007-04-04 02:22:00,1.648,1.6484,1.6479,1.648,136300000.0
2007-04-04 02:23:00,1.6482,1.6482,1.6477,1.648,136300000.0
2007-04-04 02:24:00,1.6481,1.6485,1.648,1.6485,136300000.0
2007-04-04 02:25:00,1.6484,1.6491,1.6484,1.649,136300000.0
2007-04-04 02:26:00,1.6489,1.6494,1.6489,1.6493,136300000.0
2007-04-04 02:27:00,1.6491,1.6495,1.6491,1.6493,136300000.0
2007-04-04 02:28:00,1.6492,1.6496,1.6492,1.6496,136300000.0
2007-04-04 02:29:00,1.6495,1.6497,1.6493,1.6495,136300000.0
2007-04-04 02:30:00,1.6494,1.6497,1.6491,1.6492,136300000.0
2007-04-04 02:31:00,1.6491,1.6492,1.6485,1.6488,136300000.0
2007-04-04 02:32:00,1.6486,1.6489,1.6483,1.6487,136300000.0
2007-04-04 02:33:00,1.6486,1.6489,1.6486,1.6488,136300000.0
2007-04-04 02:34:00,1.6489,1.6489,1.6484,1.6484,136300000.0
2007-04-04 02:35:00,1.6485,1.6487,1.6482,1.6484,136300000.0
2007-04-04 02:36:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-04-04 02:37:00,1.6486,1.6486,1.6484,1.6484,136300000.0
2007-04-04 02:38:00,1.6485,1.6485,1.648,1.648,136300000.0
2007-04-04 02:39:00,1.6479,1.6482,1.6478,1.648,136300000.0
2007-04-04 02:40:00,1.6481,1.6485,1.6481,1.6484,136300000.0
2007-04-04 02:41:00,1.6485,1.6485,1.6484,1.6485,136300000.0
2007-04-04 02:42:00,1.6484,1.6485,1.6484,1.6485,136300000.0
2007-04-04 02:43:00,1.6486,1.6488,1.6485,1.6488,136300000.0
2007-04-04 02:44:00,1.6487,1.6488,1.6484,1.6486,136300000.0
2007-04-04 02:45:00,1.6485,1.6488,1.6485,1.6486,136300000.0
2007-04-04 02:46:00,1.6487,1.6492,1.6486,1.6492,136300000.0
2007-04-04 02:47:00,1.6491,1.6495,1.649,1.6494,136300000.0
2007-04-04 02:48:00,1.6495,1.6497,1.6494,1.6496,136300000.0
2007-04-04 02:49:00,1.6497,1.6499,1.6495,1.6499,136300000.0
2007-04-04 02:50:00,1.6498,1.6505,1.6498,1.6501,136300000.0
2007-04-04 02:51:00,1.6504,1.6505,1.6497,1.6501,136300000.0
2007-04-04 02:52:00,1.6502,1.6503,1.6499,1.6499,136300000.0
2007-04-04 02:53:00,1.65,1.6501,1.6496,1.6498,136300000.0
2007-04-04 02:54:00,1.6495,1.6501,1.6495,1.6496,136300000.0
2007-04-04 02:55:00,1.6497,1.6498,1.6496,1.6497,136300000.0
2007-04-04 02:56:00,1.6496,1.6497,1.6495,1.6497,136300000.0
2007-04-04 02:57:00,1.6496,1.6496,1.6493,1.6495,136300000.0
2007-04-04 02:58:00,1.6494,1.6495,1.6493,1.6493,136300000.0
2007-04-04 02:59:00,1.6492,1.6494,1.6492,1.6494,136300000.0
2007-04-04 03:00:00,1.6495,1.6495,1.6491,1.6492,136300000.0
2007-04-04 03:01:00,1.6493,1.6495,1.6493,1.6494,136300000.0
2007-04-04 03:02:00,1.6495,1.6495,1.6494,1.6495,136300000.0
2007-04-04 03:03:00,1.6493,1.6499,1.6493,1.6497,136300000.0
2007-04-04 03:04:00,1.6498,1.6498,1.6494,1.6495,136300000.0
2007-04-04 03:05:00,1.6494,1.6494,1.6493,1.6494,136300000.0
2007-04-04 03:06:00,1.6493,1.6494,1.6491,1.6491,136300000.0
2007-04-04 03:07:00,1.6492,1.6492,1.6488,1.6488,136300000.0
2007-04-04 03:08:00,1.6489,1.649,1.6488,1.649,136300000.0
2007-04-04 03:09:00,1.6489,1.6493,1.6489,1.6493,136300000.0
2007-04-04 03:10:00,1.6492,1.6492,1.649,1.6492,136300000.0
2007-04-04 03:11:00,1.6493,1.6493,1.6492,1.6492,136300000.0
2007-04-04 03:12:00,1.6494,1.6494,1.6493,1.6493,136300000.0
2007-04-04 03:13:00,1.6494,1.6494,1.6489,1.6489,136300000.0
2007-04-04 03:14:00,1.649,1.649,1.6487,1.6488,136300000.0
2007-04-04 03:15:00,1.6487,1.6488,1.6487,1.6487,136300000.0
2007-04-04 03:16:00,1.6488,1.649,1.6488,1.6489,136300000.0
2007-04-04 03:17:00,1.6487,1.6487,1.6484,1.6484,136300000.0
2007-04-04 03:18:00,1.6486,1.6487,1.6484,1.6486,136300000.0
2007-04-04 03:19:00,1.6487,1.6488,1.6486,1.6488,136300000.0
2007-04-04 03:20:00,1.6489,1.6489,1.6487,1.6488,136300000.0
2007-04-04 03:21:00,1.6489,1.6489,1.6489,1.6489,136300000.0
2007-04-04 03:22:00,1.6488,1.6489,1.6487,1.6488,136300000.0
2007-04-04 03:23:00,1.6489,1.6489,1.6488,1.6489,136300000.0
2007-04-04 03:24:00,1.6488,1.6489,1.6486,1.6488,136300000.0
2007-04-04 03:25:00,1.6487,1.6488,1.6487,1.6488,136300000.0
2007-04-04 03:27:00,1.6489,1.649,1.6488,1.6488,136300000.0
2007-04-04 03:28:00,1.6487,1.6487,1.6485,1.6486,136300000.0
2007-04-04 03:29:00,1.6485,1.6485,1.6485,1.6485,136300000.0
2007-04-04 03:30:00,1.6484,1.6484,1.6484,1.6484,136300000.0
2007-04-04 03:33:00,1.6482,1.6482,1.6482,1.6482,136300000.0
2007-04-04 03:34:00,1.6483,1.6483,1.6481,1.6481,136300000.0
2007-04-04 03:35:00,1.6482,1.6482,1.6481,1.6482,136300000.0
2007-04-04 03:36:00,1.6481,1.6483,1.6481,1.6482,136300000.0
2007-04-04 03:37:00,1.6483,1.6483,1.6481,1.6482,136300000.0
2007-04-04 03:38:00,1.6481,1.6483,1.648,1.6482,136300000.0
2007-04-04 03:39:00,1.6483,1.6483,1.6482,1.6482,136300000.0
2007-04-04 03:40:00,1.6483,1.6484,1.6482,1.6483,136300000.0
2007-04-04 03:41:00,1.6484,1.6486,1.6483,1.6486,136300000.0
2007-04-04 03:42:00,1.6487,1.6487,1.6486,1.6487,136300000.0
2007-04-04 03:44:00,1.6486,1.6487,1.6485,1.6485,136300000.0
2007-04-04 03:45:00,1.6483,1.6486,1.6483,1.6484,136300000.0
2007-04-04 03:47:00,1.6483,1.6484,1.6481,1.6481,136300000.0
2007-04-04 03:48:00,1.648,1.648,1.6478,1.6478,136300000.0
2007-04-04 03:49:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2007-04-04 03:50:00,1.6475,1.6477,1.6474,1.6476,136300000.0
2007-04-04 03:51:00,1.6475,1.6476,1.6474,1.6474,136300000.0
2007-04-04 03:52:00,1.6475,1.6475,1.6471,1.6473,136300000.0
2007-04-04 03:53:00,1.6475,1.6478,1.6475,1.6477,136300000.0
2007-04-04 03:54:00,1.6478,1.6479,1.6475,1.6477,136300000.0
2007-04-04 03:55:00,1.6475,1.6478,1.6475,1.6476,136300000.0
2007-04-04 03:56:00,1.6475,1.6476,1.6474,1.6474,136300000.0
2007-04-04 03:57:00,1.6475,1.6477,1.6472,1.6476,136300000.0
2007-04-04 03:58:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-04-04 03:59:00,1.6475,1.6476,1.6474,1.6476,136300000.0
2007-04-04 04:00:00,1.6474,1.6475,1.6472,1.6472,136300000.0
2007-04-04 04:01:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2007-04-04 04:02:00,1.6473,1.6474,1.6472,1.6474,136300000.0
2007-04-04 04:03:00,1.6475,1.6475,1.6474,1.6474,136300000.0
2007-04-04 04:04:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2007-04-04 04:05:00,1.6474,1.6476,1.6474,1.6476,136300000.0
2007-04-04 04:06:00,1.6477,1.6477,1.6476,1.6476,136300000.0
2007-04-04 04:07:00,1.6474,1.6474,1.6474,1.6474,136300000.0
2007-04-04 04:08:00,1.6476,1.6477,1.6475,1.6477,136300000.0
2007-04-04 04:09:00,1.6478,1.6479,1.6473,1.6474,136300000.0
2007-04-04 04:10:00,1.6473,1.6475,1.6473,1.6474,136300000.0
2007-04-04 04:11:00,1.6475,1.6475,1.6473,1.6473,136300000.0
2007-04-04 04:12:00,1.6472,1.6473,1.647,1.647,136300000.0
2007-04-04 04:13:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2007-04-04 04:14:00,1.6471,1.6471,1.647,1.647,136300000.0
2007-04-04 04:15:00,1.6469,1.647,1.6469,1.647,136300000.0
2007-04-04 04:16:00,1.6469,1.647,1.6468,1.6468,136300000.0
2007-04-04 04:17:00,1.6467,1.6469,1.6466,1.6467,136300000.0
2007-04-04 04:18:00,1.6466,1.6469,1.6466,1.6468,136300000.0
2007-04-04 04:19:00,1.6469,1.6469,1.6465,1.6465,136300000.0
2007-04-04 04:20:00,1.6466,1.6467,1.6465,1.6467,136300000.0
2007-04-04 04:21:00,1.6466,1.6467,1.6466,1.6467,136300000.0
2007-04-04 04:22:00,1.6468,1.6469,1.6468,1.6469,136300000.0
2007-04-04 04:23:00,1.647,1.647,1.647,1.647,136300000.0
2007-04-04 04:24:00,1.6471,1.6471,1.6471,1.6471,136300000.0
2007-04-04 04:25:00,1.647,1.6472,1.647,1.6472,136300000.0
2007-04-04 04:26:00,1.6471,1.6471,1.6469,1.647,136300000.0
2007-04-04 04:27:00,1.6469,1.6472,1.6468,1.6471,136300000.0
2007-04-04 04:29:00,1.647,1.6473,1.647,1.6471,136300000.0
2007-04-04 04:30:00,1.6472,1.6473,1.647,1.647,136300000.0
2007-04-04 04:31:00,1.6471,1.6471,1.647,1.647,136300000.0
2007-04-04 04:32:00,1.6471,1.6473,1.6471,1.6473,136300000.0
2007-04-04 04:33:00,1.6472,1.6473,1.6471,1.6472,136300000.0
2007-04-04 04:34:00,1.6471,1.6473,1.6471,1.6472,136300000.0
2007-04-04 04:35:00,1.647,1.647,1.6468,1.647,136300000.0
2007-04-04 04:36:00,1.6469,1.6471,1.6469,1.647,136300000.0
2007-04-04 04:37:00,1.6471,1.6471,1.647,1.6471,136300000.0
2007-04-04 04:38:00,1.6472,1.6472,1.647,1.6471,136300000.0
2007-04-04 04:39:00,1.6472,1.6472,1.6469,1.6469,136300000.0
2007-04-04 04:42:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-04-04 04:43:00,1.647,1.6472,1.6469,1.6472,136300000.0
2007-04-04 04:44:00,1.6471,1.6472,1.6469,1.6471,136300000.0
2007-04-04 04:45:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-04-04 04:46:00,1.647,1.647,1.6468,1.6469,136300000.0
2007-04-04 04:47:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-04-04 04:48:00,1.6468,1.6469,1.6467,1.6469,136300000.0
2007-04-04 04:49:00,1.6468,1.6468,1.6466,1.6468,136300000.0
2007-04-04 04:50:00,1.6467,1.6467,1.6464,1.6464,136300000.0
2007-04-04 04:51:00,1.6465,1.6466,1.6464,1.6465,136300000.0
2007-04-04 04:52:00,1.6467,1.6467,1.6465,1.6466,136300000.0
2007-04-04 04:53:00,1.6465,1.6468,1.6465,1.6468,136300000.0
2007-04-04 04:54:00,1.6469,1.6471,1.6469,1.6471,136300000.0
2007-04-04 04:55:00,1.647,1.647,1.6467,1.647,136300000.0
2007-04-04 04:56:00,1.6471,1.6472,1.647,1.647,136300000.0
2007-04-04 04:57:00,1.6471,1.6471,1.647,1.6471,136300000.0
2007-04-04 04:59:00,1.647,1.6473,1.647,1.6473,136300000.0
2007-04-04 05:01:00,1.6472,1.6473,1.6472,1.6473,136300000.0
2007-04-04 05:02:00,1.6472,1.6474,1.647,1.647,136300000.0
2007-04-04 05:03:00,1.6471,1.6472,1.6469,1.6469,136300000.0
2007-04-04 05:04:00,1.6468,1.6469,1.6468,1.6468,136300000.0
2007-04-04 05:05:00,1.6469,1.647,1.6468,1.647,136300000.0
2007-04-04 05:06:00,1.6471,1.6471,1.6469,1.647,136300000.0
2007-04-04 05:07:00,1.6469,1.6471,1.6469,1.647,136300000.0
2007-04-04 05:08:00,1.6471,1.6471,1.6467,1.6468,136300000.0
2007-04-04 05:09:00,1.6467,1.6468,1.6467,1.6468,136300000.0
2007-04-04 05:10:00,1.6469,1.6469,1.6467,1.6468,136300000.0
2007-04-04 05:11:00,1.6469,1.647,1.6469,1.647,136300000.0
2007-04-04 05:12:00,1.6469,1.6472,1.6469,1.6471,136300000.0
2007-04-04 05:13:00,1.6472,1.6472,1.6472,1.6472,136300000.0
2007-04-04 05:14:00,1.647,1.6471,1.6469,1.647,136300000.0
2007-04-04 05:15:00,1.6471,1.6472,1.6469,1.6469,136300000.0
2007-04-04 05:16:00,1.6471,1.6473,1.6471,1.6472,136300000.0
2007-04-04 05:17:00,1.6471,1.6472,1.6471,1.6472,136300000.0
2007-04-04 05:18:00,1.6471,1.6472,1.6469,1.6469,136300000.0
2007-04-04 05:19:00,1.647,1.6471,1.6469,1.647,136300000.0
2007-04-04 05:20:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2007-04-04 05:21:00,1.647,1.647,1.6469,1.6469,136300000.0
2007-04-04 05:22:00,1.6468,1.6468,1.6468,1.6468,136300000.0
2007-04-04 05:23:00,1.6469,1.6472,1.6469,1.6472,136300000.0
2007-04-04 05:24:00,1.6473,1.6473,1.6469,1.6469,136300000.0
2007-04-04 05:25:00,1.6468,1.6468,1.6467,1.6468,136300000.0
2007-04-04 05:26:00,1.6467,1.6468,1.6462,1.6462,136300000.0
2007-04-04 05:27:00,1.6463,1.6463,1.646,1.6462,136300000.0
2007-04-04 05:28:00,1.6464,1.6466,1.6464,1.6466,136300000.0
2007-04-04 05:29:00,1.6465,1.6465,1.6463,1.6463,136300000.0
2007-04-04 05:30:00,1.6462,1.6464,1.6462,1.6464,136300000.0
2007-04-04 05:31:00,1.6465,1.6467,1.6465,1.6467,136300000.0
2007-04-04 05:32:00,1.6466,1.6469,1.6466,1.6469,136300000.0
2007-04-04 05:33:00,1.6468,1.6469,1.6467,1.6467,136300000.0
2007-04-04 05:34:00,1.6466,1.6469,1.6466,1.6467,136300000.0
2007-04-04 05:35:00,1.6469,1.6469,1.6469,1.6469,136300000.0
2007-04-04 05:36:00,1.647,1.6474,1.647,1.647,136300000.0
2007-04-04 05:37:00,1.6471,1.6471,1.6461,1.6461,136300000.0
2007-04-04 05:38:00,1.646,1.6462,1.6458,1.6462,136300000.0
2007-04-04 05:39:00,1.6463,1.6464,1.6461,1.6464,136300000.0
2007-04-04 05:40:00,1.6465,1.6466,1.6465,1.6466,136300000.0
2007-04-04 05:41:00,1.6467,1.6467,1.6465,1.6466,136300000.0
2007-04-04 05:42:00,1.6467,1.6468,1.6466,1.6466,136300000.0
2007-04-04 05:43:00,1.6465,1.6467,1.6464,1.6467,136300000.0
2007-04-04 05:44:00,1.6466,1.6466,1.6464,1.6465,136300000.0
2007-04-04 05:46:00,1.6464,1.6465,1.6453,1.6453,136300000.0
2007-04-04 05:47:00,1.6452,1.6456,1.645,1.6456,136300000.0
2007-04-04 05:48:00,1.6455,1.6455,1.6448,1.6449,136300000.0
2007-04-04 05:49:00,1.6448,1.6452,1.6448,1.6449,136300000.0
2007-04-04 05:50:00,1.6448,1.6449,1.6446,1.6447,136300000.0
2007-04-04 05:51:00,1.6448,1.6448,1.6443,1.6443,136300000.0
2007-04-04 05:52:00,1.6442,1.6443,1.6438,1.6443,136300000.0
2007-04-04 05:53:00,1.6441,1.6441,1.6438,1.6439,136300000.0
2007-04-04 05:54:00,1.6438,1.6439,1.6438,1.6439,136300000.0
2007-04-04 05:55:00,1.644,1.6442,1.6438,1.6438,136300000.0
2007-04-04 05:56:00,1.6437,1.644,1.6437,1.6439,136300000.0
2007-04-04 05:57:00,1.644,1.644,1.6429,1.6436,136300000.0
2007-04-04 05:58:00,1.6435,1.6438,1.643,1.6438,136300000.0
2007-04-04 05:59:00,1.6436,1.6438,1.6435,1.6436,136300000.0
2007-04-04 06:00:00,1.6437,1.6438,1.6437,1.6438,136300000.0
2007-04-04 06:01:00,1.6426,1.6426,1.6423,1.6424,136300000.0
2007-04-04 06:02:00,1.6425,1.6434,1.6425,1.6433,136300000.0
2007-04-04 06:03:00,1.6432,1.6434,1.643,1.6434,136300000.0
2007-04-04 06:04:00,1.6433,1.6436,1.6432,1.6435,136300000.0
2007-04-04 06:05:00,1.6434,1.6435,1.6423,1.6424,136300000.0
2007-04-04 06:06:00,1.6425,1.6431,1.6424,1.6429,136300000.0
2007-04-04 06:07:00,1.6428,1.6428,1.6423,1.6423,136300000.0
2007-04-04 06:08:00,1.6424,1.6426,1.6422,1.6425,136300000.0
2007-04-04 06:09:00,1.6426,1.6428,1.6426,1.6426,136300000.0
2007-04-04 06:10:00,1.6428,1.6431,1.6427,1.6429,136300000.0
2007-04-04 06:11:00,1.6432,1.6432,1.6429,1.6429,136300000.0
2007-04-04 06:12:00,1.643,1.6431,1.6429,1.6429,136300000.0
2007-04-04 06:13:00,1.643,1.643,1.6428,1.6428,136300000.0
2007-04-04 06:14:00,1.6427,1.6433,1.6427,1.6433,136300000.0
2007-04-04 06:15:00,1.6431,1.6431,1.6427,1.6429,136300000.0
2007-04-04 06:16:00,1.6428,1.643,1.6425,1.6425,136300000.0
2007-04-04 06:17:00,1.6424,1.6424,1.6414,1.6419,136300000.0
2007-04-04 06:18:00,1.642,1.6426,1.642,1.6423,136300000.0
2007-04-04 06:19:00,1.6422,1.6424,1.6407,1.641,136300000.0
2007-04-04 06:20:00,1.6409,1.6412,1.6408,1.6411,136300000.0
2007-04-04 06:21:00,1.641,1.6413,1.6406,1.6413,136300000.0
2007-04-04 06:22:00,1.641,1.642,1.641,1.6419,136300000.0
2007-04-04 06:23:00,1.6418,1.6418,1.6414,1.6415,136300000.0
2007-04-04 06:24:00,1.6416,1.6423,1.6416,1.6422,136300000.0
2007-04-04 06:25:00,1.6421,1.6428,1.6421,1.6428,136300000.0
2007-04-04 06:26:00,1.6427,1.643,1.6426,1.6429,136300000.0
2007-04-04 06:27:00,1.6428,1.6428,1.6421,1.6421,136300000.0
2007-04-04 06:28:00,1.6422,1.6424,1.6422,1.6423,136300000.0
2007-04-04 06:29:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-04-04 06:30:00,1.642,1.642,1.6414,1.6414,136300000.0
2007-04-04 06:31:00,1.6413,1.6415,1.641,1.6415,136300000.0
2007-04-04 06:32:00,1.6411,1.6417,1.6411,1.6417,136300000.0
2007-04-04 06:33:00,1.6416,1.6419,1.6416,1.6419,136300000.0
2007-04-04 06:34:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-04-04 06:36:00,1.642,1.6422,1.6418,1.642,136300000.0
2007-04-04 06:37:00,1.6419,1.6422,1.6419,1.642,136300000.0
2007-04-04 06:38:00,1.6419,1.642,1.6418,1.6418,136300000.0
2007-04-04 06:39:00,1.6416,1.6419,1.6414,1.6416,136300000.0
2007-04-04 06:40:00,1.6415,1.6421,1.6414,1.642,136300000.0
2007-04-04 06:41:00,1.6418,1.6423,1.6418,1.6422,136300000.0
2007-04-04 06:42:00,1.6423,1.6424,1.6422,1.6424,136300000.0
2007-04-04 06:43:00,1.6423,1.6424,1.6421,1.6423,136300000.0
2007-04-04 06:44:00,1.6422,1.6426,1.6422,1.6423,136300000.0
2007-04-04 06:45:00,1.6424,1.6424,1.6422,1.6422,136300000.0
2007-04-04 06:46:00,1.6421,1.6422,1.6418,1.642,136300000.0
2007-04-04 06:47:00,1.6419,1.6424,1.6419,1.6424,136300000.0
2007-04-04 06:48:00,1.6423,1.6426,1.6423,1.6426,136300000.0
2007-04-04 06:49:00,1.6425,1.6425,1.6419,1.6421,136300000.0
2007-04-04 06:50:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-04-04 06:51:00,1.642,1.6425,1.642,1.6422,136300000.0
2007-04-04 06:52:00,1.6424,1.6424,1.6422,1.6423,136300000.0
2007-04-04 06:53:00,1.6422,1.6422,1.642,1.642,136300000.0
2007-04-04 06:54:00,1.6419,1.642,1.6415,1.6416,136300000.0
2007-04-04 06:55:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-04-04 06:56:00,1.6415,1.6416,1.6415,1.6415,136300000.0
2007-04-04 06:57:00,1.6414,1.6417,1.6414,1.6414,136300000.0
2007-04-04 06:58:00,1.6413,1.6419,1.6413,1.6416,136300000.0
2007-04-04 06:59:00,1.6417,1.6418,1.6414,1.6416,136300000.0
2007-04-04 07:00:00,1.6414,1.6416,1.6411,1.6412,136300000.0
2007-04-04 07:01:00,1.6413,1.6414,1.641,1.6412,136300000.0
2007-04-04 07:02:00,1.641,1.6412,1.6409,1.6411,136300000.0
2007-04-04 07:03:00,1.641,1.6411,1.6408,1.6411,136300000.0
2007-04-04 07:04:00,1.641,1.6414,1.641,1.6413,136300000.0
2007-04-04 07:05:00,1.6412,1.6413,1.6411,1.6413,136300000.0
2007-04-04 07:06:00,1.6412,1.6416,1.6412,1.6415,136300000.0
2007-04-04 07:07:00,1.6416,1.6416,1.6413,1.6415,136300000.0
2007-04-04 07:08:00,1.6414,1.6415,1.6413,1.6413,136300000.0
2007-04-04 07:09:00,1.6412,1.6412,1.6409,1.641,136300000.0
2007-04-04 07:10:00,1.6411,1.6412,1.6403,1.6404,136300000.0
2007-04-04 07:11:00,1.6403,1.6407,1.6402,1.6402,136300000.0
2007-04-04 07:12:00,1.6401,1.6406,1.6401,1.6404,136300000.0
2007-04-04 07:13:00,1.6403,1.6403,1.64,1.6402,136300000.0
2007-04-04 07:14:00,1.6401,1.6405,1.64,1.6405,136300000.0
2007-04-04 07:15:00,1.6406,1.6409,1.6404,1.6407,136300000.0
2007-04-04 07:16:00,1.6408,1.6409,1.6406,1.6409,136300000.0
2007-04-04 07:17:00,1.6407,1.6408,1.6405,1.6405,136300000.0
2007-04-04 07:18:00,1.6406,1.6411,1.6406,1.641,136300000.0
2007-04-04 07:19:00,1.6409,1.6413,1.6408,1.6409,136300000.0
2007-04-04 07:20:00,1.641,1.641,1.6408,1.641,136300000.0
2007-04-04 07:21:00,1.6409,1.6416,1.6409,1.6415,136300000.0
2007-04-04 07:22:00,1.6416,1.6419,1.6415,1.6417,136300000.0
2007-04-04 07:23:00,1.6418,1.642,1.6417,1.6418,136300000.0
2007-04-04 07:24:00,1.6419,1.642,1.6416,1.6416,136300000.0
2007-04-04 07:25:00,1.6417,1.6418,1.6414,1.6414,136300000.0
2007-04-04 07:26:00,1.6416,1.6416,1.6413,1.6414,136300000.0
2007-04-04 07:27:00,1.6415,1.6416,1.6415,1.6415,136300000.0
2007-04-04 07:28:00,1.6413,1.6415,1.6413,1.6414,136300000.0
2007-04-04 07:29:00,1.6413,1.6417,1.6413,1.6416,136300000.0
2007-04-04 07:30:00,1.6415,1.6419,1.6415,1.6419,136300000.0
2007-04-04 07:31:00,1.6418,1.6419,1.6417,1.6417,136300000.0
2007-04-04 07:32:00,1.6416,1.6417,1.6416,1.6416,136300000.0
2007-04-04 07:33:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-04-04 07:34:00,1.6416,1.6418,1.6415,1.6418,136300000.0
2007-04-04 07:35:00,1.6417,1.6417,1.6414,1.6415,136300000.0
2007-04-04 07:36:00,1.6416,1.6417,1.6414,1.6416,136300000.0
2007-04-04 07:37:00,1.6417,1.6418,1.6414,1.6415,136300000.0
2007-04-04 07:38:00,1.6414,1.6415,1.6413,1.6414,136300000.0
2007-04-04 07:39:00,1.6413,1.6413,1.6411,1.6412,136300000.0
2007-04-04 07:40:00,1.6413,1.6413,1.6412,1.6412,136300000.0
2007-04-04 07:41:00,1.6411,1.6412,1.6408,1.6408,136300000.0
2007-04-04 07:42:00,1.6409,1.6409,1.6408,1.6408,136300000.0
2007-04-04 07:43:00,1.6407,1.6408,1.6402,1.6404,136300000.0
2007-04-04 07:44:00,1.6403,1.6406,1.64,1.64,136300000.0
2007-04-04 07:45:00,1.6401,1.6405,1.6401,1.6404,136300000.0
2007-04-04 07:46:00,1.6405,1.6407,1.6404,1.6404,136300000.0
2007-04-04 07:47:00,1.6403,1.6406,1.6403,1.6405,136300000.0
2007-04-04 07:48:00,1.6406,1.6407,1.6403,1.6403,136300000.0
2007-04-04 07:49:00,1.6404,1.6405,1.6403,1.6405,136300000.0
2007-04-04 07:50:00,1.6404,1.6405,1.6403,1.6405,136300000.0
2007-04-04 07:51:00,1.6406,1.6406,1.6404,1.6405,136300000.0
2007-04-04 07:52:00,1.6404,1.6405,1.6403,1.6403,136300000.0
2007-04-04 07:53:00,1.6402,1.6406,1.6402,1.6403,136300000.0
2007-04-04 07:54:00,1.6404,1.6404,1.6403,1.6403,136300000.0
2007-04-04 07:55:00,1.6404,1.6411,1.6403,1.6411,136300000.0
2007-04-04 07:56:00,1.6413,1.6416,1.6412,1.6415,136300000.0
2007-04-04 07:57:00,1.6416,1.6417,1.6414,1.6415,136300000.0
2007-04-04 07:58:00,1.6414,1.642,1.6414,1.6417,136300000.0
2007-04-04 07:59:00,1.6418,1.642,1.6416,1.642,136300000.0
2007-04-04 08:00:00,1.6421,1.6421,1.6418,1.642,136300000.0
2007-04-04 08:01:00,1.6419,1.6421,1.6418,1.6418,136300000.0
2007-04-04 08:02:00,1.6419,1.6423,1.6417,1.6422,136300000.0
2007-04-04 08:03:00,1.6423,1.6423,1.6421,1.6423,136300000.0
2007-04-04 08:04:00,1.6422,1.6425,1.6422,1.6425,136300000.0
2007-04-04 08:05:00,1.6424,1.6425,1.6421,1.6421,136300000.0
2007-04-04 08:06:00,1.642,1.6421,1.6417,1.6419,136300000.0
2007-04-04 08:07:00,1.642,1.6421,1.6419,1.6421,136300000.0
2007-04-04 08:08:00,1.6422,1.6424,1.6421,1.6423,136300000.0
2007-04-04 08:09:00,1.6424,1.6427,1.6424,1.6427,136300000.0
2007-04-04 08:10:00,1.6426,1.6426,1.6424,1.6425,136300000.0
2007-04-04 08:11:00,1.6424,1.6424,1.6419,1.6421,136300000.0
2007-04-04 08:12:00,1.642,1.6422,1.641,1.641,136300000.0
2007-04-04 08:13:00,1.6409,1.641,1.6406,1.6406,136300000.0
2007-04-04 08:14:00,1.6408,1.641,1.6404,1.6404,136300000.0
2007-04-04 08:15:00,1.6408,1.6408,1.6406,1.6407,136300000.0
2007-04-04 08:16:00,1.641,1.6414,1.6407,1.641,136300000.0
2007-04-04 08:17:00,1.6409,1.6413,1.6409,1.6412,136300000.0
2007-04-04 08:18:00,1.6413,1.6414,1.6407,1.6409,136300000.0
2007-04-04 08:19:00,1.6408,1.6415,1.6407,1.6415,136300000.0
2007-04-04 08:20:00,1.6414,1.6417,1.6414,1.6414,136300000.0
2007-04-04 08:21:00,1.6416,1.6416,1.6413,1.6414,136300000.0
2007-04-04 08:22:00,1.6415,1.6415,1.6412,1.6414,136300000.0
2007-04-04 08:23:00,1.6415,1.6415,1.641,1.641,136300000.0
2007-04-04 08:24:00,1.6409,1.6409,1.6406,1.6408,136300000.0
2007-04-04 08:25:00,1.6407,1.641,1.6407,1.641,136300000.0
2007-04-04 08:26:00,1.6411,1.6414,1.6409,1.641,136300000.0
2007-04-04 08:27:00,1.6409,1.6411,1.6406,1.6411,136300000.0
2007-04-04 08:28:00,1.6414,1.6417,1.6413,1.6415,136300000.0
2007-04-04 08:29:00,1.6414,1.6415,1.6412,1.6413,136300000.0
2007-04-04 08:30:00,1.6414,1.6415,1.6412,1.6415,136300000.0
2007-04-04 08:31:00,1.6417,1.6417,1.6416,1.6417,136300000.0
2007-04-04 08:32:00,1.6419,1.6419,1.6415,1.6416,136300000.0
2007-04-04 08:33:00,1.6415,1.6418,1.6415,1.6418,136300000.0
2007-04-04 08:34:00,1.6416,1.6417,1.6414,1.6414,136300000.0
2007-04-04 08:35:00,1.6416,1.6416,1.6411,1.6412,136300000.0
2007-04-04 08:36:00,1.6411,1.6412,1.6408,1.6412,136300000.0
2007-04-04 08:37:00,1.6409,1.641,1.6407,1.6409,136300000.0
2007-04-04 08:38:00,1.6408,1.6412,1.6408,1.6412,136300000.0
2007-04-04 08:39:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2007-04-04 08:40:00,1.641,1.6411,1.6408,1.6409,136300000.0
2007-04-04 08:41:00,1.641,1.6413,1.6407,1.6409,136300000.0
2007-04-04 08:42:00,1.6408,1.6411,1.6407,1.641,136300000.0
2007-04-04 08:43:00,1.6409,1.641,1.6409,1.6409,136300000.0
2007-04-04 08:44:00,1.641,1.6411,1.6409,1.6409,136300000.0
2007-04-04 08:45:00,1.641,1.6411,1.6409,1.6411,136300000.0
2007-04-04 08:46:00,1.6412,1.6415,1.6412,1.6414,136300000.0
2007-04-04 08:47:00,1.6415,1.6419,1.6415,1.6417,136300000.0
2007-04-04 08:48:00,1.6416,1.6417,1.6414,1.6417,136300000.0
2007-04-04 08:49:00,1.6416,1.6417,1.6413,1.6413,136300000.0
2007-04-04 08:50:00,1.6415,1.6416,1.6413,1.6414,136300000.0
2007-04-04 08:51:00,1.6413,1.6413,1.6411,1.6411,136300000.0
2007-04-04 08:52:00,1.6412,1.6413,1.641,1.6412,136300000.0
2007-04-04 08:53:00,1.6413,1.6413,1.6411,1.6412,136300000.0
2007-04-04 08:54:00,1.6411,1.6413,1.641,1.641,136300000.0
2007-04-04 08:55:00,1.6409,1.6411,1.6407,1.6408,136300000.0
2007-04-04 08:56:00,1.6406,1.6409,1.6405,1.6407,136300000.0
2007-04-04 08:57:00,1.6406,1.6407,1.6405,1.6407,136300000.0
2007-04-04 08:58:00,1.6409,1.6411,1.6408,1.641,136300000.0
2007-04-04 08:59:00,1.6411,1.6411,1.6408,1.641,136300000.0
2007-04-04 09:00:00,1.6411,1.6412,1.6406,1.6406,136300000.0
2007-04-04 09:01:00,1.6408,1.6408,1.6404,1.6404,136300000.0
2007-04-04 09:02:00,1.6403,1.6404,1.64,1.64,136300000.0
2007-04-04 09:03:00,1.6401,1.6405,1.64,1.6404,136300000.0
2007-04-04 09:04:00,1.6402,1.6404,1.64,1.64,136300000.0
2007-04-04 09:05:00,1.6399,1.6401,1.6398,1.64,136300000.0
2007-04-04 09:06:00,1.6399,1.6401,1.6399,1.6399,136300000.0
2007-04-04 09:07:00,1.6401,1.6401,1.6399,1.6399,136300000.0
2007-04-04 09:09:00,1.64,1.6402,1.64,1.64,136300000.0
2007-04-04 09:10:00,1.6401,1.6402,1.6395,1.6395,136300000.0
2007-04-04 09:11:00,1.6397,1.64,1.6396,1.6399,136300000.0
2007-04-04 09:12:00,1.6401,1.6406,1.6399,1.6405,136300000.0
2007-04-04 09:13:00,1.6406,1.6409,1.6405,1.6409,136300000.0
2007-04-04 09:14:00,1.6411,1.6413,1.6408,1.6408,136300000.0
2007-04-04 09:15:00,1.6407,1.6407,1.6405,1.6405,136300000.0
2007-04-04 09:16:00,1.6406,1.6407,1.6401,1.6401,136300000.0
2007-04-04 09:17:00,1.6402,1.6402,1.6401,1.6401,136300000.0
2007-04-04 09:18:00,1.64,1.6401,1.6399,1.6401,136300000.0
2007-04-04 09:19:00,1.6402,1.6402,1.6402,1.6402,136300000.0
2007-04-04 09:20:00,1.6403,1.6404,1.6402,1.6403,136300000.0
2007-04-04 09:21:00,1.6401,1.6401,1.6398,1.6399,136300000.0
2007-04-04 09:22:00,1.6398,1.6398,1.6392,1.6392,136300000.0
2007-04-04 09:23:00,1.6393,1.6395,1.6392,1.6395,136300000.0
2007-04-04 09:24:00,1.6394,1.6397,1.6391,1.6391,136300000.0
2007-04-04 09:25:00,1.6392,1.6392,1.6387,1.6389,136300000.0
2007-04-04 09:26:00,1.639,1.6393,1.6388,1.6391,136300000.0
2007-04-04 09:27:00,1.639,1.6394,1.639,1.6394,136300000.0
2007-04-04 09:28:00,1.6395,1.6397,1.6393,1.6394,136300000.0
2007-04-04 09:29:00,1.6395,1.6399,1.6395,1.6397,136300000.0
2007-04-04 09:30:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2007-04-04 09:31:00,1.6399,1.6402,1.6396,1.6397,136300000.0
2007-04-04 09:32:00,1.6396,1.6399,1.6394,1.6394,136300000.0
2007-04-04 09:33:00,1.6395,1.6398,1.6392,1.6398,136300000.0
2007-04-04 09:34:00,1.64,1.6403,1.6398,1.64,136300000.0
2007-04-04 09:35:00,1.6402,1.6404,1.6399,1.6402,136300000.0
2007-04-04 09:36:00,1.6401,1.6409,1.64,1.6407,136300000.0
2007-04-04 09:37:00,1.6406,1.6411,1.6406,1.6407,136300000.0
2007-04-04 09:38:00,1.6408,1.641,1.6408,1.641,136300000.0
2007-04-04 09:39:00,1.6409,1.6412,1.6408,1.6409,136300000.0
2007-04-04 09:40:00,1.6411,1.6411,1.6408,1.641,136300000.0
2007-04-04 09:41:00,1.6409,1.6411,1.6407,1.6409,136300000.0
2007-04-04 09:42:00,1.6408,1.6412,1.6408,1.6409,136300000.0
2007-04-04 09:43:00,1.641,1.6412,1.6408,1.6411,136300000.0
2007-04-04 09:44:00,1.641,1.6414,1.6409,1.6413,136300000.0
2007-04-04 09:45:00,1.6412,1.6413,1.641,1.641,136300000.0
2007-04-04 09:46:00,1.6411,1.6413,1.641,1.6412,136300000.0
2007-04-04 09:47:00,1.6411,1.6412,1.6409,1.6409,136300000.0
2007-04-04 09:48:00,1.641,1.6413,1.6409,1.6409,136300000.0
2007-04-04 09:49:00,1.641,1.6413,1.6409,1.6413,136300000.0
2007-04-04 09:50:00,1.6414,1.6414,1.6411,1.6411,136300000.0
2007-04-04 09:51:00,1.641,1.6417,1.641,1.6414,136300000.0
2007-04-04 09:52:00,1.6416,1.6418,1.6413,1.6414,136300000.0
2007-04-04 09:53:00,1.6413,1.6414,1.6412,1.6412,136300000.0
2007-04-04 09:54:00,1.6413,1.6413,1.641,1.6413,136300000.0
2007-04-04 09:55:00,1.6412,1.6413,1.6411,1.6412,136300000.0
2007-04-04 09:56:00,1.6411,1.6415,1.641,1.6415,136300000.0
2007-04-04 09:57:00,1.6418,1.6418,1.6415,1.6415,136300000.0
2007-04-04 09:58:00,1.6413,1.6414,1.641,1.641,136300000.0
2007-04-04 09:59:00,1.6412,1.6419,1.641,1.6419,136300000.0
2007-04-04 10:00:00,1.6418,1.6425,1.6416,1.6423,136300000.0
2007-04-04 10:01:00,1.6422,1.6425,1.6419,1.6421,136300000.0
2007-04-04 10:02:00,1.642,1.642,1.6413,1.6414,136300000.0
2007-04-04 10:03:00,1.6413,1.6414,1.641,1.641,136300000.0
2007-04-04 10:04:00,1.6413,1.6415,1.6409,1.6415,136300000.0
2007-04-04 10:05:00,1.6414,1.6415,1.6411,1.6413,136300000.0
2007-04-04 10:06:00,1.6412,1.6413,1.641,1.641,136300000.0
2007-04-04 10:07:00,1.6409,1.641,1.6406,1.6409,136300000.0
2007-04-04 10:08:00,1.6408,1.6408,1.6406,1.6406,136300000.0
2007-04-04 10:09:00,1.6407,1.6407,1.6401,1.6401,136300000.0
2007-04-04 10:10:00,1.64,1.6401,1.6397,1.6399,136300000.0
2007-04-04 10:11:00,1.6397,1.6402,1.6397,1.64,136300000.0
2007-04-04 10:12:00,1.6398,1.6404,1.6395,1.6396,136300000.0
2007-04-04 10:13:00,1.6397,1.6398,1.6392,1.6394,136300000.0
2007-04-04 10:14:00,1.6395,1.6397,1.639,1.6396,136300000.0
2007-04-04 10:15:00,1.6395,1.6399,1.6395,1.6398,136300000.0
2007-04-04 10:16:00,1.6397,1.6399,1.6395,1.6396,136300000.0
2007-04-04 10:17:00,1.6395,1.6399,1.6395,1.6397,136300000.0
2007-04-04 10:18:00,1.6396,1.6399,1.6396,1.6397,136300000.0
2007-04-04 10:19:00,1.6396,1.6399,1.6395,1.6398,136300000.0
2007-04-04 10:20:00,1.6399,1.6399,1.6396,1.6397,136300000.0
2007-04-04 10:21:00,1.6398,1.6398,1.6396,1.6397,136300000.0
2007-04-04 10:22:00,1.6396,1.64,1.6394,1.6398,136300000.0
2007-04-04 10:23:00,1.6399,1.6401,1.6397,1.6398,136300000.0
2007-04-04 10:24:00,1.6399,1.6406,1.6398,1.6403,136300000.0
2007-04-04 10:25:00,1.6404,1.641,1.6404,1.6406,136300000.0
2007-04-04 10:26:00,1.6405,1.6406,1.6404,1.6404,136300000.0
2007-04-04 10:27:00,1.6403,1.6409,1.6403,1.6408,136300000.0
2007-04-04 10:28:00,1.6409,1.6409,1.6408,1.6409,136300000.0
2007-04-04 10:29:00,1.6408,1.6409,1.6406,1.6408,136300000.0
2007-04-04 10:30:00,1.6409,1.6412,1.6409,1.6412,136300000.0
2007-04-04 10:31:00,1.6413,1.6413,1.6411,1.6411,136300000.0
2007-04-04 10:32:00,1.641,1.641,1.6408,1.6409,136300000.0
2007-04-04 10:33:00,1.6407,1.6409,1.6406,1.6407,136300000.0
2007-04-04 10:34:00,1.6409,1.6413,1.6409,1.6412,136300000.0
2007-04-04 10:35:00,1.6413,1.6413,1.6408,1.6408,136300000.0
2007-04-04 10:36:00,1.6406,1.6408,1.6405,1.6406,136300000.0
2007-04-04 10:37:00,1.6407,1.6408,1.6405,1.6407,136300000.0
2007-04-04 10:38:00,1.6406,1.6408,1.6405,1.6407,136300000.0
2007-04-04 10:39:00,1.6406,1.6406,1.6406,1.6406,136300000.0
2007-04-04 10:40:00,1.6407,1.6408,1.6406,1.6407,136300000.0
2007-04-04 10:41:00,1.6408,1.641,1.6407,1.641,136300000.0
2007-04-04 10:42:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2007-04-04 10:43:00,1.6408,1.6409,1.6408,1.6409,136300000.0
2007-04-04 10:44:00,1.641,1.6411,1.6409,1.6411,136300000.0
2007-04-04 10:45:00,1.641,1.6412,1.6409,1.6412,136300000.0
2007-04-04 10:46:00,1.6411,1.6415,1.6411,1.6414,136300000.0
2007-04-04 10:47:00,1.6413,1.6415,1.6411,1.6413,136300000.0
2007-04-04 10:48:00,1.6414,1.6416,1.6412,1.6416,136300000.0
2007-04-04 10:49:00,1.6417,1.6424,1.6415,1.6422,136300000.0
2007-04-04 10:50:00,1.6423,1.6423,1.642,1.6421,136300000.0
2007-04-04 10:51:00,1.6419,1.6421,1.6418,1.6419,136300000.0
2007-04-04 10:52:00,1.6418,1.642,1.6415,1.6416,136300000.0
2007-04-04 10:53:00,1.6417,1.6417,1.6407,1.6407,136300000.0
2007-04-04 10:54:00,1.6408,1.6409,1.6406,1.6407,136300000.0
2007-04-04 10:55:00,1.6406,1.6408,1.6406,1.6408,136300000.0
2007-04-04 10:56:00,1.6409,1.6411,1.6407,1.6411,136300000.0
2007-04-04 10:57:00,1.6409,1.6411,1.6407,1.641,136300000.0
2007-04-04 10:58:00,1.6411,1.6413,1.641,1.6411,136300000.0
2007-04-04 10:59:00,1.6412,1.6415,1.6412,1.6413,136300000.0
2007-04-04 11:00:00,1.6412,1.6413,1.6411,1.6413,136300000.0
2007-04-04 11:01:00,1.6412,1.6415,1.6411,1.6413,136300000.0
2007-04-04 11:02:00,1.6414,1.6414,1.6412,1.6412,136300000.0
2007-04-04 11:03:00,1.6413,1.6415,1.6411,1.6412,136300000.0
2007-04-04 11:04:00,1.6414,1.6414,1.6407,1.6408,136300000.0
2007-04-04 11:05:00,1.6407,1.6409,1.6404,1.6407,136300000.0
2007-04-04 11:06:00,1.6406,1.6411,1.6406,1.6411,136300000.0
2007-04-04 11:07:00,1.641,1.6411,1.641,1.641,136300000.0
2007-04-04 11:08:00,1.6409,1.641,1.6408,1.641,136300000.0
2007-04-04 11:09:00,1.6411,1.6412,1.6409,1.6409,136300000.0
2007-04-04 11:10:00,1.641,1.6414,1.641,1.6413,136300000.0
2007-04-04 11:11:00,1.6412,1.6413,1.641,1.6412,136300000.0
2007-04-04 11:12:00,1.6411,1.6411,1.6406,1.6411,136300000.0
2007-04-04 11:13:00,1.6409,1.6412,1.6409,1.6412,136300000.0
2007-04-04 11:14:00,1.6411,1.6412,1.6408,1.641,136300000.0
2007-04-04 11:15:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2007-04-04 11:16:00,1.641,1.6412,1.6409,1.6412,136300000.0
2007-04-04 11:17:00,1.6411,1.6411,1.641,1.641,136300000.0
2007-04-04 11:18:00,1.6411,1.6412,1.641,1.6412,136300000.0
2007-04-04 11:19:00,1.6411,1.6411,1.6409,1.6409,136300000.0
2007-04-04 11:20:00,1.641,1.6411,1.641,1.6411,136300000.0
2007-04-04 11:21:00,1.641,1.6411,1.6409,1.6409,136300000.0
2007-04-04 11:22:00,1.641,1.641,1.6409,1.6409,136300000.0
2007-04-04 11:24:00,1.6408,1.6409,1.6407,1.6409,136300000.0
2007-04-04 11:25:00,1.6408,1.6409,1.6406,1.6407,136300000.0
2007-04-04 11:26:00,1.6406,1.6407,1.6404,1.6404,136300000.0
2007-04-04 11:27:00,1.6403,1.6404,1.6402,1.6404,136300000.0
2007-04-04 11:28:00,1.6403,1.6403,1.6399,1.6399,136300000.0
2007-04-04 11:29:00,1.64,1.64,1.6397,1.6398,136300000.0
2007-04-04 11:31:00,1.6399,1.6402,1.6398,1.6402,136300000.0
2007-04-04 11:32:00,1.6404,1.6404,1.6403,1.6403,136300000.0
2007-04-04 11:33:00,1.6404,1.6409,1.6404,1.6409,136300000.0
2007-04-04 11:34:00,1.6408,1.6408,1.6408,1.6408,136300000.0
2007-04-04 11:35:00,1.6409,1.6409,1.6408,1.6409,136300000.0
2007-04-04 11:36:00,1.641,1.641,1.6408,1.6408,136300000.0
2007-04-04 11:37:00,1.6409,1.6409,1.6407,1.6408,136300000.0
2007-04-04 11:38:00,1.6409,1.6409,1.6406,1.6406,136300000.0
2007-04-04 11:39:00,1.6407,1.6407,1.6406,1.6407,136300000.0
2007-04-04 11:40:00,1.6406,1.6408,1.6406,1.6407,136300000.0
2007-04-04 11:41:00,1.6406,1.6411,1.6406,1.641,136300000.0
2007-04-04 11:42:00,1.6411,1.6411,1.6409,1.641,136300000.0
2007-04-04 11:43:00,1.6411,1.6414,1.641,1.6412,136300000.0
2007-04-04 11:44:00,1.6411,1.6412,1.641,1.641,136300000.0
2007-04-04 11:46:00,1.6411,1.6411,1.641,1.6411,136300000.0
2007-04-04 11:47:00,1.641,1.6416,1.641,1.6416,136300000.0
2007-04-04 11:48:00,1.6415,1.6415,1.6413,1.6413,136300000.0
2007-04-04 11:49:00,1.6412,1.6415,1.6412,1.6414,136300000.0
2007-04-04 11:50:00,1.6413,1.6413,1.6407,1.6409,136300000.0
2007-04-04 11:51:00,1.641,1.641,1.6407,1.641,136300000.0
2007-04-04 11:52:00,1.6409,1.6413,1.6409,1.6409,136300000.0
2007-04-04 11:53:00,1.6408,1.641,1.6408,1.641,136300000.0
2007-04-04 11:54:00,1.6409,1.6414,1.6407,1.6413,136300000.0
2007-04-04 11:55:00,1.6412,1.6413,1.6412,1.6413,136300000.0
2007-04-04 11:56:00,1.6412,1.6413,1.6412,1.6413,136300000.0
2007-04-04 11:57:00,1.6412,1.6414,1.6412,1.6414,136300000.0
2007-04-04 11:58:00,1.6413,1.6416,1.6412,1.6416,136300000.0
2007-04-04 11:59:00,1.6415,1.6418,1.6415,1.6417,136300000.0
2007-04-04 12:00:00,1.6418,1.642,1.6417,1.642,136300000.0
2007-04-04 12:01:00,1.6419,1.6422,1.6417,1.6421,136300000.0
2007-04-04 12:02:00,1.642,1.6421,1.6417,1.642,136300000.0
2007-04-04 12:03:00,1.6418,1.6418,1.6417,1.6417,136300000.0
2007-04-04 12:04:00,1.6416,1.6416,1.6416,1.6416,136300000.0
2007-04-04 12:05:00,1.6417,1.6417,1.6417,1.6417,136300000.0
2007-04-04 12:06:00,1.6416,1.6417,1.6416,1.6417,136300000.0
2007-04-04 12:07:00,1.6418,1.6418,1.6417,1.6417,136300000.0
2007-04-04 12:08:00,1.6418,1.6418,1.6416,1.6418,136300000.0
2007-04-04 12:09:00,1.6417,1.642,1.6417,1.6418,136300000.0
2007-04-04 12:10:00,1.6417,1.6419,1.6417,1.6417,136300000.0
2007-04-04 12:11:00,1.6418,1.6422,1.6418,1.6421,136300000.0
2007-04-04 12:12:00,1.6422,1.6429,1.6421,1.6424,136300000.0
2007-04-04 12:13:00,1.6425,1.6428,1.6425,1.6427,136300000.0
2007-04-04 12:14:00,1.6428,1.6429,1.6423,1.6423,136300000.0
2007-04-04 12:15:00,1.6424,1.6428,1.6423,1.6425,136300000.0
2007-04-04 12:16:00,1.6426,1.6431,1.6426,1.6427,136300000.0
2007-04-04 12:17:00,1.6429,1.6429,1.6425,1.6427,136300000.0
2007-04-04 12:18:00,1.6428,1.6428,1.6424,1.6426,136300000.0
2007-04-04 12:19:00,1.6427,1.6429,1.6427,1.6429,136300000.0
2007-04-04 12:20:00,1.6428,1.6428,1.6427,1.6427,136300000.0
2007-04-04 12:21:00,1.6428,1.6428,1.6426,1.6426,136300000.0
2007-04-04 12:22:00,1.6427,1.6427,1.6425,1.6425,136300000.0
2007-04-04 12:23:00,1.6426,1.6429,1.6425,1.6428,136300000.0
2007-04-04 12:24:00,1.6431,1.6433,1.6429,1.6429,136300000.0
2007-04-04 12:25:00,1.6428,1.6431,1.6428,1.643,136300000.0
2007-04-04 12:26:00,1.6429,1.6437,1.6429,1.6435,136300000.0
2007-04-04 12:27:00,1.6436,1.6436,1.6435,1.6435,136300000.0
2007-04-04 12:28:00,1.6436,1.6441,1.6436,1.644,136300000.0
2007-04-04 12:29:00,1.6439,1.644,1.6435,1.6436,136300000.0
2007-04-04 12:30:00,1.6434,1.6436,1.6433,1.6433,136300000.0
2007-04-04 12:31:00,1.6432,1.6438,1.6431,1.6438,136300000.0
2007-04-04 12:32:00,1.6437,1.6437,1.6433,1.6433,136300000.0
2007-04-04 12:33:00,1.6435,1.6437,1.6434,1.6434,136300000.0
2007-04-04 12:35:00,1.6435,1.6435,1.6435,1.6435,136300000.0
2007-04-04 12:36:00,1.6436,1.6438,1.6433,1.6433,136300000.0
2007-04-04 12:37:00,1.6434,1.6434,1.643,1.643,136300000.0
2007-04-04 12:38:00,1.6432,1.6432,1.6428,1.6428,136300000.0
2007-04-04 12:39:00,1.6427,1.6429,1.6426,1.6428,136300000.0
2007-04-04 12:40:00,1.6427,1.6429,1.6425,1.6427,136300000.0
2007-04-04 12:41:00,1.6428,1.6429,1.6427,1.6427,136300000.0
2007-04-04 12:42:00,1.6426,1.6427,1.6423,1.6427,136300000.0
2007-04-04 12:43:00,1.6429,1.6429,1.6427,1.6429,136300000.0
2007-04-04 12:44:00,1.6428,1.6428,1.6428,1.6428,136300000.0
2007-04-04 12:45:00,1.6427,1.6428,1.6426,1.6426,136300000.0
2007-04-04 12:46:00,1.6424,1.6427,1.6424,1.6427,136300000.0
2007-04-04 12:47:00,1.6428,1.643,1.6427,1.6427,136300000.0
2007-04-04 12:48:00,1.6426,1.6429,1.6426,1.6429,136300000.0
2007-04-04 12:49:00,1.6428,1.6433,1.6426,1.6433,136300000.0
2007-04-04 12:50:00,1.6432,1.6435,1.6432,1.6434,136300000.0
2007-04-04 12:51:00,1.6433,1.6435,1.6432,1.6435,136300000.0
2007-04-04 12:52:00,1.6434,1.6436,1.6433,1.6436,136300000.0
2007-04-04 12:53:00,1.6435,1.6436,1.6435,1.6435,136300000.0
2007-04-04 12:54:00,1.6436,1.6436,1.6434,1.6434,136300000.0
2007-04-04 12:55:00,1.6433,1.6433,1.643,1.643,136300000.0
2007-04-04 12:56:00,1.6432,1.6434,1.6423,1.6423,136300000.0
2007-04-04 12:57:00,1.6424,1.6426,1.6423,1.6425,136300000.0
2007-04-04 12:58:00,1.6427,1.6427,1.6422,1.6424,136300000.0
2007-04-04 12:59:00,1.6427,1.643,1.6423,1.6425,136300000.0
2007-04-04 13:00:00,1.6421,1.6425,1.6418,1.6424,136300000.0
2007-04-04 13:01:00,1.6426,1.6426,1.6415,1.6416,136300000.0
2007-04-04 13:02:00,1.6415,1.642,1.6415,1.6417,136300000.0
2007-04-04 13:04:00,1.6418,1.642,1.6418,1.642,136300000.0
2007-04-04 13:05:00,1.6422,1.6423,1.6421,1.6421,136300000.0
2007-04-04 13:06:00,1.6422,1.6423,1.6419,1.642,136300000.0
2007-04-04 13:07:00,1.6421,1.6424,1.642,1.6422,136300000.0
2007-04-04 13:08:00,1.6423,1.6425,1.6423,1.6424,136300000.0
2007-04-04 13:09:00,1.6427,1.6427,1.6427,1.6427,136300000.0
2007-04-04 13:10:00,1.6426,1.6427,1.6423,1.6424,136300000.0
2007-04-04 13:11:00,1.6423,1.6425,1.6421,1.6422,136300000.0
2007-04-04 13:12:00,1.6423,1.6425,1.6423,1.6424,136300000.0
2007-04-04 13:15:00,1.642,1.642,1.642,1.642,136300000.0
2007-04-04 13:17:00,1.6422,1.6422,1.6419,1.6421,136300000.0
2007-04-04 13:18:00,1.6418,1.6419,1.6418,1.6419,136300000.0
2007-04-04 13:19:00,1.642,1.6421,1.642,1.6421,136300000.0
2007-04-04 13:20:00,1.6422,1.6423,1.6422,1.6422,136300000.0
2007-04-04 13:21:00,1.6421,1.6423,1.6419,1.642,136300000.0
2007-04-04 13:22:00,1.6421,1.6421,1.642,1.642,136300000.0
2007-04-04 13:23:00,1.6419,1.6422,1.6419,1.6421,136300000.0
2007-04-04 13:24:00,1.642,1.6421,1.6416,1.6416,136300000.0
2007-04-04 13:25:00,1.6415,1.6416,1.6415,1.6416,136300000.0
2007-04-04 13:26:00,1.6415,1.6416,1.6415,1.6415,136300000.0
2007-04-04 13:27:00,1.6416,1.6418,1.6416,1.6418,136300000.0
2007-04-04 13:28:00,1.6419,1.642,1.6418,1.6419,136300000.0
2007-04-04 13:29:00,1.6418,1.642,1.6418,1.6419,136300000.0
2007-04-04 13:30:00,1.642,1.6422,1.6418,1.6418,136300000.0
2007-04-04 13:31:00,1.6417,1.6419,1.6417,1.6418,136300000.0
2007-04-04 13:32:00,1.6419,1.6419,1.6418,1.6418,136300000.0
2007-04-04 13:33:00,1.6417,1.6418,1.6416,1.6417,136300000.0
2007-04-04 13:34:00,1.6416,1.6418,1.6415,1.6418,136300000.0
2007-04-04 13:35:00,1.6419,1.6419,1.6417,1.6417,136300000.0
2007-04-04 13:36:00,1.6418,1.6418,1.6417,1.6418,136300000.0
2007-04-04 13:37:00,1.6416,1.6419,1.6416,1.6419,136300000.0
2007-04-04 13:38:00,1.642,1.6421,1.6418,1.6418,136300000.0
2007-04-04 13:39:00,1.6419,1.6419,1.6418,1.6419,136300000.0
2007-04-04 13:41:00,1.6418,1.6419,1.6416,1.6418,136300000.0
2007-04-04 13:42:00,1.6417,1.6417,1.6414,1.6417,136300000.0
2007-04-04 13:43:00,1.6418,1.6419,1.6416,1.6419,136300000.0
2007-04-04 13:44:00,1.6418,1.642,1.6418,1.642,136300000.0
2007-04-04 13:45:00,1.6419,1.6421,1.6417,1.6418,136300000.0
2007-04-04 13:46:00,1.6417,1.6419,1.6417,1.6418,136300000.0
2007-04-04 13:47:00,1.6417,1.642,1.6417,1.642,136300000.0
2007-04-04 13:48:00,1.6421,1.6421,1.6419,1.6419,136300000.0
2007-04-04 13:49:00,1.642,1.642,1.6418,1.6419,136300000.0
2007-04-04 13:50:00,1.642,1.642,1.642,1.642,136300000.0
2007-04-04 13:51:00,1.6421,1.6424,1.6421,1.6422,136300000.0
2007-04-04 13:52:00,1.6421,1.6422,1.6421,1.6422,136300000.0
2007-04-04 13:53:00,1.6423,1.6424,1.6422,1.6423,136300000.0
2007-04-04 13:54:00,1.6422,1.6422,1.6421,1.6421,136300000.0
2007-04-04 13:55:00,1.6422,1.6422,1.6414,1.6416,136300000.0
2007-04-04 13:56:00,1.6415,1.6416,1.6413,1.6413,136300000.0
2007-04-04 13:57:00,1.6411,1.6417,1.6411,1.6416,136300000.0
2007-04-04 13:58:00,1.6415,1.6417,1.6414,1.6414,136300000.0
2007-04-04 13:59:00,1.6415,1.6416,1.6414,1.6415,136300000.0
2007-04-04 14:00:00,1.6414,1.6415,1.6413,1.6413,136300000.0
2007-04-04 14:01:00,1.6412,1.6414,1.6409,1.6412,136300000.0
2007-04-04 14:02:00,1.6413,1.6414,1.6411,1.6412,136300000.0
2007-04-04 14:03:00,1.6411,1.6414,1.641,1.6411,136300000.0
2007-04-04 14:04:00,1.641,1.6413,1.641,1.6413,136300000.0
2007-04-04 14:05:00,1.6414,1.642,1.6414,1.6419,136300000.0
2007-04-04 14:06:00,1.642,1.6421,1.6417,1.6419,136300000.0
2007-04-04 14:07:00,1.6418,1.6419,1.6417,1.6418,136300000.0
2007-04-04 14:08:00,1.6419,1.642,1.6419,1.6419,136300000.0
2007-04-04 14:09:00,1.6418,1.6419,1.6415,1.6416,136300000.0
2007-04-04 14:10:00,1.6415,1.6415,1.6413,1.6413,136300000.0
2007-04-04 14:11:00,1.6412,1.6413,1.6412,1.6412,136300000.0
2007-04-04 14:12:00,1.6411,1.6412,1.6409,1.6412,136300000.0
2007-04-04 14:13:00,1.6413,1.6413,1.6412,1.6413,136300000.0
2007-04-04 14:14:00,1.6412,1.6416,1.6406,1.6416,136300000.0
2007-04-04 14:15:00,1.6414,1.6415,1.6406,1.6409,136300000.0
2007-04-04 14:16:00,1.641,1.6413,1.6409,1.6409,136300000.0
2007-04-04 14:17:00,1.6408,1.6408,1.6403,1.6404,136300000.0
2007-04-04 14:18:00,1.6405,1.6406,1.6402,1.6402,136300000.0
2007-04-04 14:19:00,1.6403,1.6405,1.64,1.6403,136300000.0
2007-04-04 14:20:00,1.6404,1.6405,1.6403,1.6404,136300000.0
2007-04-04 14:21:00,1.6405,1.6407,1.6403,1.6403,136300000.0
2007-04-04 14:22:00,1.6401,1.6402,1.6399,1.6401,136300000.0
2007-04-04 14:23:00,1.64,1.6402,1.6398,1.6402,136300000.0
2007-04-04 14:24:00,1.6401,1.6402,1.6399,1.64,136300000.0
2007-04-04 14:25:00,1.6399,1.64,1.6398,1.6398,136300000.0
2007-04-04 14:26:00,1.6399,1.64,1.6397,1.6398,136300000.0
2007-04-04 14:27:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-04-04 14:28:00,1.6396,1.6399,1.6395,1.6398,136300000.0
2007-04-04 14:29:00,1.6399,1.6403,1.6399,1.6402,136300000.0
2007-04-04 14:30:00,1.64,1.6404,1.64,1.6403,136300000.0
2007-04-04 14:31:00,1.6401,1.6404,1.64,1.6403,136300000.0
2007-04-04 14:32:00,1.6402,1.6404,1.6402,1.6404,136300000.0
2007-04-04 14:33:00,1.6405,1.6405,1.6401,1.6401,136300000.0
2007-04-04 14:34:00,1.6402,1.6404,1.6401,1.6402,136300000.0
2007-04-04 14:35:00,1.6403,1.6403,1.6402,1.6403,136300000.0
2007-04-04 14:36:00,1.6404,1.6405,1.6396,1.6396,136300000.0
2007-04-04 14:37:00,1.6398,1.6402,1.6397,1.6398,136300000.0
2007-04-04 14:38:00,1.6397,1.6399,1.6393,1.6395,136300000.0
2007-04-04 14:39:00,1.6396,1.6397,1.6393,1.6393,136300000.0
2007-04-04 14:40:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2007-04-04 14:41:00,1.6395,1.6396,1.6393,1.6393,136300000.0
2007-04-04 14:42:00,1.6391,1.6393,1.639,1.6393,136300000.0
2007-04-04 14:43:00,1.6392,1.6395,1.6392,1.6395,136300000.0
2007-04-04 14:44:00,1.6394,1.6395,1.6392,1.6393,136300000.0
2007-04-04 16:45:00,1.6354,1.6354,1.635,1.6352,136300000.0
2007-04-04 16:46:00,1.6353,1.6356,1.6353,1.6354,136300000.0
2007-04-04 16:47:00,1.6352,1.6353,1.6349,1.635,136300000.0
2007-04-04 16:48:00,1.6349,1.6352,1.6348,1.6348,136300000.0
2007-04-04 16:49:00,1.6349,1.635,1.6346,1.6347,136300000.0
2007-04-04 16:50:00,1.6346,1.6353,1.6346,1.6352,136300000.0
2007-04-04 16:51:00,1.6351,1.6354,1.6351,1.6352,136300000.0
2007-04-04 16:52:00,1.6354,1.6355,1.635,1.6352,136300000.0
2007-04-04 16:53:00,1.6353,1.6355,1.6348,1.635,136300000.0
2007-04-04 16:54:00,1.6352,1.6352,1.6348,1.6351,136300000.0
2007-04-04 16:55:00,1.6352,1.6352,1.635,1.6351,136300000.0
2007-04-04 16:56:00,1.6352,1.6354,1.635,1.6351,136300000.0
2007-04-04 16:57:00,1.6352,1.6354,1.6351,1.6351,136300000.0
2007-04-04 16:58:00,1.635,1.6351,1.635,1.635,136300000.0
2007-04-04 16:59:00,1.6351,1.6353,1.6349,1.6353,136300000.0
2007-04-04 17:00:00,1.6354,1.6357,1.6352,1.6352,136300000.0
2007-04-04 17:01:00,1.6351,1.6353,1.635,1.6352,136300000.0
2007-04-04 17:02:00,1.6353,1.6357,1.6353,1.6356,136300000.0
2007-04-04 17:03:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2007-04-04 17:04:00,1.6353,1.6354,1.6351,1.6351,136300000.0
2007-04-04 17:05:00,1.6348,1.6354,1.6348,1.6352,136300000.0
2007-04-04 17:06:00,1.6351,1.6352,1.6347,1.6348,136300000.0
2007-04-04 17:07:00,1.6347,1.6347,1.6335,1.6337,136300000.0
2007-04-04 17:08:00,1.6336,1.6338,1.6334,1.6336,136300000.0
2007-04-04 17:09:00,1.6337,1.6337,1.6334,1.6336,136300000.0
2007-04-04 17:10:00,1.6337,1.6337,1.6333,1.6333,136300000.0
2007-04-04 17:11:00,1.6334,1.6334,1.6323,1.6329,136300000.0
2007-04-04 17:12:00,1.6327,1.6333,1.6327,1.633,136300000.0
2007-04-04 17:13:00,1.6329,1.6331,1.6327,1.6327,136300000.0
2007-04-04 17:14:00,1.6328,1.6328,1.6325,1.6326,136300000.0
2007-04-04 17:15:00,1.6325,1.6325,1.6322,1.6324,136300000.0
2007-04-04 17:16:00,1.6323,1.6323,1.6319,1.6322,136300000.0
2007-04-04 17:17:00,1.6323,1.6328,1.6322,1.6327,136300000.0
2007-04-04 17:18:00,1.6329,1.6329,1.6325,1.6327,136300000.0
2007-04-04 17:19:00,1.6326,1.6327,1.6325,1.6327,136300000.0
2007-04-04 17:20:00,1.6329,1.6333,1.6329,1.6333,136300000.0
2007-04-04 17:21:00,1.6332,1.6333,1.6328,1.6329,136300000.0
2007-04-04 17:22:00,1.6328,1.6328,1.6324,1.6327,136300000.0
2007-04-04 17:23:00,1.6325,1.6328,1.6325,1.6328,136300000.0
2007-04-04 17:24:00,1.633,1.633,1.6328,1.6328,136300000.0
2007-04-04 17:25:00,1.633,1.6332,1.6329,1.6332,136300000.0
2007-04-04 17:26:00,1.633,1.633,1.6327,1.6328,136300000.0
2007-04-04 17:27:00,1.6329,1.6329,1.6324,1.6327,136300000.0
2007-04-04 17:28:00,1.6328,1.633,1.6327,1.6329,136300000.0
2007-04-04 17:29:00,1.6328,1.6329,1.6326,1.6329,136300000.0
2007-04-04 17:32:00,1.6328,1.6329,1.6327,1.6327,136300000.0
2007-04-04 17:33:00,1.6331,1.6333,1.6328,1.6329,136300000.0
2007-04-04 17:34:00,1.6328,1.6329,1.6322,1.6326,136300000.0
2007-04-04 17:35:00,1.6324,1.6324,1.6315,1.6317,136300000.0
2007-04-04 17:36:00,1.6315,1.6319,1.6315,1.6316,136300000.0
2007-04-04 17:37:00,1.6315,1.6316,1.6313,1.6314,136300000.0
2007-04-04 17:38:00,1.6316,1.6316,1.6311,1.6312,136300000.0
2007-04-04 17:40:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2007-04-04 17:41:00,1.6327,1.6328,1.6325,1.6328,136300000.0
2007-04-04 17:42:00,1.6329,1.633,1.6327,1.6329,136300000.0
2007-04-04 17:43:00,1.633,1.633,1.6328,1.6328,136300000.0
2007-04-04 17:44:00,1.6329,1.633,1.6328,1.6329,136300000.0
2007-04-04 17:45:00,1.633,1.6333,1.633,1.6332,136300000.0
2007-04-04 17:46:00,1.6333,1.6334,1.6331,1.6332,136300000.0
2007-04-04 17:47:00,1.6334,1.6335,1.633,1.6335,136300000.0
2007-04-04 17:48:00,1.6334,1.6336,1.6331,1.6333,136300000.0
2007-04-04 17:49:00,1.6332,1.6332,1.6327,1.6328,136300000.0
2007-04-04 17:50:00,1.6327,1.6333,1.6327,1.6333,136300000.0
2007-04-04 17:51:00,1.6332,1.6334,1.6331,1.6333,136300000.0
2007-04-04 17:52:00,1.6331,1.6332,1.6328,1.6329,136300000.0
2007-04-04 17:53:00,1.6328,1.6329,1.6327,1.6327,136300000.0
2007-04-04 17:54:00,1.6331,1.6331,1.6329,1.6329,136300000.0
2007-04-04 17:55:00,1.6331,1.6331,1.633,1.633,136300000.0
2007-04-04 17:56:00,1.6329,1.6333,1.6328,1.6331,136300000.0
2007-04-04 17:57:00,1.6332,1.6333,1.6331,1.6333,136300000.0
2007-04-04 17:58:00,1.6332,1.6336,1.6331,1.6336,136300000.0
2007-04-04 17:59:00,1.6337,1.6337,1.6332,1.6332,136300000.0
2007-04-04 18:00:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2007-04-04 18:01:00,1.633,1.6332,1.633,1.6331,136300000.0
2007-04-04 18:02:00,1.6333,1.6333,1.6328,1.6328,136300000.0
2007-04-04 18:03:00,1.6327,1.6328,1.6325,1.6325,136300000.0
2007-04-04 18:05:00,1.6323,1.6323,1.6321,1.6322,136300000.0
2007-04-04 18:06:00,1.6323,1.6326,1.6323,1.6324,136300000.0
2007-04-04 18:07:00,1.6325,1.6327,1.6324,1.6324,136300000.0
2007-04-04 18:08:00,1.6325,1.6326,1.6324,1.6325,136300000.0
2007-04-04 18:09:00,1.6326,1.6327,1.6322,1.6324,136300000.0
2007-04-04 18:10:00,1.6323,1.6327,1.6323,1.6327,136300000.0
2007-04-04 18:11:00,1.6326,1.6327,1.6323,1.6325,136300000.0
2007-04-04 18:12:00,1.6326,1.6326,1.6325,1.6326,136300000.0
2007-04-04 18:13:00,1.6327,1.6328,1.6325,1.6328,136300000.0
2007-04-04 18:14:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2007-04-04 18:15:00,1.6328,1.633,1.6327,1.6328,136300000.0
2007-04-04 18:16:00,1.6329,1.6329,1.6326,1.6327,136300000.0
2007-04-04 18:17:00,1.6326,1.6326,1.6323,1.6325,136300000.0
2007-04-04 18:18:00,1.6323,1.6331,1.6323,1.6329,136300000.0
2007-04-04 18:19:00,1.6328,1.633,1.6324,1.6325,136300000.0
2007-04-04 18:20:00,1.6324,1.6325,1.6323,1.6324,136300000.0
2007-04-04 18:21:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2007-04-04 18:22:00,1.6325,1.6326,1.6324,1.6325,136300000.0
2007-04-04 18:23:00,1.6326,1.6332,1.6325,1.6332,136300000.0
2007-04-04 18:24:00,1.6333,1.6335,1.633,1.6335,136300000.0
2007-04-04 18:25:00,1.6336,1.6336,1.6334,1.6336,136300000.0
2007-04-04 18:26:00,1.6334,1.6336,1.6334,1.6335,136300000.0
2007-04-04 18:27:00,1.6336,1.6336,1.6334,1.6335,136300000.0
2007-04-04 18:28:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2007-04-04 18:29:00,1.633,1.6331,1.633,1.6331,136300000.0
2007-04-04 18:30:00,1.633,1.6332,1.6329,1.6329,136300000.0
2007-04-04 18:31:00,1.633,1.6333,1.6329,1.633,136300000.0
2007-04-04 18:32:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2007-04-04 18:33:00,1.633,1.6332,1.633,1.6331,136300000.0
2007-04-04 18:34:00,1.6332,1.6336,1.6331,1.6332,136300000.0
2007-04-04 18:35:00,1.6333,1.6333,1.633,1.633,136300000.0
2007-04-04 18:36:00,1.6331,1.6331,1.6329,1.6331,136300000.0
2007-04-04 18:37:00,1.633,1.6333,1.633,1.6333,136300000.0
2007-04-04 18:39:00,1.6332,1.6332,1.6329,1.6329,136300000.0
2007-04-04 18:40:00,1.633,1.6331,1.633,1.6331,136300000.0
2007-04-04 18:41:00,1.633,1.6333,1.6329,1.633,136300000.0
2007-04-04 18:42:00,1.6331,1.6331,1.6329,1.633,136300000.0
2007-04-04 18:43:00,1.6329,1.633,1.6329,1.633,136300000.0
2007-04-04 18:44:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2007-04-04 18:45:00,1.6334,1.6334,1.6331,1.6332,136300000.0
2007-04-04 18:46:00,1.6333,1.6334,1.6333,1.6333,136300000.0
2007-04-04 18:47:00,1.6334,1.6335,1.6333,1.6333,136300000.0
2007-04-04 18:48:00,1.6332,1.6333,1.6331,1.6331,136300000.0
2007-04-04 18:49:00,1.633,1.6331,1.633,1.633,136300000.0
2007-04-04 18:50:00,1.6331,1.6333,1.633,1.6331,136300000.0
2007-04-04 18:51:00,1.6332,1.6333,1.6331,1.6332,136300000.0
2007-04-04 18:52:00,1.6333,1.6333,1.6332,1.6333,136300000.0
2007-04-04 18:53:00,1.6332,1.6334,1.6331,1.6331,136300000.0
2007-04-04 18:54:00,1.633,1.633,1.6328,1.6328,136300000.0
2007-04-04 18:55:00,1.6329,1.6332,1.6329,1.6329,136300000.0
2007-04-04 18:56:00,1.633,1.6331,1.6329,1.633,136300000.0
2007-04-04 18:57:00,1.6329,1.6331,1.6327,1.6329,136300000.0
2007-04-04 18:58:00,1.6327,1.6327,1.6324,1.6327,136300000.0
2007-04-04 18:59:00,1.6326,1.633,1.6326,1.633,136300000.0
2007-04-04 19:00:00,1.6331,1.6331,1.6328,1.6329,136300000.0
2007-04-04 19:01:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2007-04-04 19:02:00,1.633,1.6331,1.6328,1.6329,136300000.0
2007-04-04 19:03:00,1.633,1.633,1.6329,1.6329,136300000.0
2007-04-04 19:04:00,1.633,1.6335,1.633,1.6333,136300000.0
2007-04-04 19:05:00,1.6334,1.6334,1.6331,1.6333,136300000.0
2007-04-04 19:06:00,1.6332,1.6333,1.633,1.6331,136300000.0
2007-04-04 19:07:00,1.633,1.6331,1.633,1.633,136300000.0
2007-04-04 19:08:00,1.6331,1.6331,1.6329,1.633,136300000.0
2007-04-04 19:09:00,1.6331,1.6331,1.633,1.633,136300000.0
2007-04-04 19:10:00,1.6329,1.633,1.6327,1.6328,136300000.0
2007-04-04 19:11:00,1.6327,1.633,1.6327,1.633,136300000.0
2007-04-04 19:12:00,1.6329,1.633,1.6329,1.6329,136300000.0
2007-04-04 19:13:00,1.6331,1.6332,1.6331,1.6331,136300000.0
2007-04-04 19:14:00,1.6332,1.6333,1.6331,1.6333,136300000.0
2007-04-04 19:15:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2007-04-04 19:16:00,1.6331,1.6334,1.6331,1.6334,136300000.0
2007-04-04 19:17:00,1.6333,1.6338,1.6333,1.6335,136300000.0
2007-04-04 19:18:00,1.6336,1.6337,1.6335,1.6335,136300000.0
2007-04-04 19:19:00,1.6334,1.6334,1.6333,1.6334,136300000.0
2007-04-04 19:21:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2007-04-04 19:22:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2007-04-04 19:23:00,1.6335,1.6335,1.6332,1.6332,136300000.0
2007-04-04 19:24:00,1.6333,1.6336,1.6333,1.6333,136300000.0
2007-04-04 19:25:00,1.6334,1.6339,1.6334,1.6338,136300000.0
2007-04-04 19:26:00,1.6337,1.6338,1.6334,1.6337,136300000.0
2007-04-04 19:27:00,1.6336,1.6337,1.6336,1.6337,136300000.0
2007-04-04 19:28:00,1.6338,1.6338,1.6336,1.6336,136300000.0
2007-04-04 19:29:00,1.6335,1.6335,1.6335,1.6335,136300000.0
2007-04-04 19:30:00,1.6334,1.6334,1.6333,1.6333,136300000.0
2007-04-04 19:31:00,1.6332,1.6335,1.6332,1.6335,136300000.0
2007-04-04 19:32:00,1.6336,1.6338,1.6336,1.6337,136300000.0
2007-04-04 19:33:00,1.6338,1.6338,1.6335,1.6337,136300000.0
2007-04-04 19:34:00,1.6335,1.6336,1.6335,1.6335,136300000.0
2007-04-04 19:35:00,1.6336,1.6338,1.6336,1.6338,136300000.0
2007-04-04 19:37:00,1.6337,1.6338,1.6337,1.6337,136300000.0
2007-04-04 19:38:00,1.6336,1.6337,1.6336,1.6336,136300000.0
2007-04-04 19:39:00,1.6335,1.6335,1.6332,1.6333,136300000.0
2007-04-04 19:40:00,1.6332,1.6334,1.6332,1.6334,136300000.0
2007-04-04 19:41:00,1.6333,1.6336,1.6333,1.6336,136300000.0
2007-04-04 19:42:00,1.6337,1.6337,1.6336,1.6337,136300000.0
2007-04-04 19:43:00,1.6336,1.6336,1.6336,1.6336,136300000.0
2007-04-04 19:44:00,1.6337,1.6339,1.6337,1.6338,136300000.0
2007-04-04 19:45:00,1.6339,1.6339,1.6337,1.6337,136300000.0
2007-04-04 19:46:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2007-04-04 19:47:00,1.6337,1.6338,1.6337,1.6338,136300000.0
2007-04-04 19:48:00,1.6335,1.6336,1.6333,1.6334,136300000.0
2007-04-04 19:49:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2007-04-04 19:50:00,1.6333,1.6334,1.6332,1.6334,136300000.0
2007-04-04 19:51:00,1.6333,1.6334,1.6333,1.6333,136300000.0
2007-04-04 19:52:00,1.6332,1.6332,1.6328,1.6329,136300000.0
2007-04-04 19:53:00,1.633,1.633,1.6327,1.6327,136300000.0
2007-04-04 19:54:00,1.6328,1.6328,1.6327,1.6328,136300000.0
2007-04-04 19:55:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2007-04-04 19:56:00,1.6327,1.6329,1.6327,1.6328,136300000.0
2007-04-04 19:57:00,1.6329,1.6329,1.6327,1.6329,136300000.0
2007-04-04 19:59:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2007-04-04 20:00:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2007-04-04 20:01:00,1.6327,1.6329,1.6327,1.6327,136300000.0
2007-04-04 20:02:00,1.6328,1.6334,1.6326,1.6326,136300000.0
2007-04-04 20:03:00,1.6325,1.6328,1.6324,1.6327,136300000.0
2007-04-04 20:04:00,1.6326,1.6327,1.6325,1.6325,136300000.0
2007-04-04 20:05:00,1.6326,1.6326,1.6325,1.6325,136300000.0
2007-04-04 20:06:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2007-04-04 20:07:00,1.6328,1.6328,1.6327,1.6328,136300000.0
2007-04-04 20:08:00,1.6327,1.633,1.6327,1.6329,136300000.0
2007-04-04 20:09:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2007-04-04 20:11:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2007-04-04 20:12:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2007-04-04 20:13:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-04 20:15:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2007-04-04 20:16:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2007-04-04 20:17:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2007-04-04 20:18:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-04 20:19:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2007-04-04 20:20:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2007-04-04 20:22:00,1.633,1.633,1.6329,1.633,136300000.0
2007-04-04 20:23:00,1.6328,1.6332,1.6328,1.633,136300000.0
2007-04-04 20:24:00,1.6329,1.6331,1.6327,1.6328,136300000.0
2007-04-04 20:25:00,1.6327,1.6329,1.6327,1.6327,136300000.0
2007-04-04 20:26:00,1.6328,1.6328,1.6325,1.6325,136300000.0
2007-04-04 20:27:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2007-04-04 20:28:00,1.6328,1.6328,1.6326,1.6326,136300000.0
2007-04-04 20:29:00,1.6325,1.6328,1.6325,1.6327,136300000.0
2007-04-04 20:30:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-04 20:31:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2007-04-04 20:34:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2007-04-04 20:35:00,1.6326,1.6328,1.6326,1.6328,136300000.0
2007-04-04 20:36:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2007-04-04 20:37:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2007-04-04 20:38:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2007-04-04 20:39:00,1.6328,1.6328,1.6327,1.6328,136300000.0
2007-04-04 20:42:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2007-04-04 20:44:00,1.6326,1.6327,1.6325,1.6325,136300000.0
2007-04-04 20:45:00,1.6326,1.6326,1.6325,1.6326,136300000.0
2007-04-04 20:46:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2007-04-04 20:47:00,1.6326,1.6327,1.6325,1.6325,136300000.0
2007-04-04 20:48:00,1.6326,1.6327,1.6325,1.6325,136300000.0
2007-04-04 20:49:00,1.6326,1.6328,1.6324,1.6328,136300000.0
2007-04-04 20:50:00,1.633,1.633,1.6326,1.6327,136300000.0
2007-04-04 20:51:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2007-04-04 20:52:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2007-04-04 20:53:00,1.6328,1.6328,1.6327,1.6327,136300000.0
2007-04-04 20:54:00,1.6328,1.6328,1.6327,1.6327,136300000.0
2007-04-04 20:55:00,1.6328,1.6328,1.6327,1.6328,136300000.0
2007-04-04 20:56:00,1.6327,1.6328,1.6327,1.6327,136300000.0
2007-04-04 20:57:00,1.6328,1.6328,1.6324,1.6325,136300000.0
2007-04-04 20:58:00,1.6324,1.6324,1.6323,1.6323,136300000.0
2007-04-04 20:59:00,1.6324,1.6334,1.6323,1.6333,136300000.0
2007-04-04 21:00:00,1.6332,1.6332,1.6325,1.6329,136300000.0
2007-04-04 21:01:00,1.633,1.6332,1.6327,1.6331,136300000.0
2007-04-04 21:02:00,1.6332,1.6332,1.6331,1.6332,136300000.0
2007-04-04 21:03:00,1.6331,1.6332,1.6327,1.6328,136300000.0
2007-04-04 21:04:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2007-04-04 21:05:00,1.6328,1.6328,1.6326,1.6327,136300000.0
2007-04-04 21:06:00,1.6328,1.6329,1.6326,1.6326,136300000.0
2007-04-04 21:07:00,1.6328,1.6328,1.6324,1.6324,136300000.0
2007-04-04 21:08:00,1.6325,1.6327,1.6323,1.6326,136300000.0
2007-04-04 21:09:00,1.6325,1.6325,1.6323,1.6325,136300000.0
2007-04-04 21:10:00,1.6324,1.6325,1.6323,1.6325,136300000.0
2007-04-04 21:11:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2007-04-04 21:13:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2007-04-04 21:14:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2007-04-04 21:15:00,1.6326,1.6328,1.6326,1.6327,136300000.0
2007-04-04 21:16:00,1.6326,1.6326,1.6326,1.6326,136300000.0
2007-04-04 21:17:00,1.6327,1.6327,1.6325,1.6326,136300000.0
2007-04-04 21:18:00,1.6327,1.6327,1.6326,1.6326,136300000.0
2007-04-04 21:19:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2007-04-04 21:20:00,1.6326,1.6326,1.6325,1.6325,136300000.0
2007-04-04 21:21:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2007-04-04 21:22:00,1.6326,1.6326,1.6325,1.6325,136300000.0
2007-04-04 21:23:00,1.6326,1.6326,1.6325,1.6325,136300000.0
2007-04-04 21:25:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2007-04-04 21:26:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2007-04-04 21:27:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2007-04-04 21:28:00,1.6326,1.6326,1.6322,1.6324,136300000.0
2007-04-04 21:29:00,1.6323,1.6325,1.6323,1.6325,136300000.0
2007-04-04 21:30:00,1.6323,1.6324,1.6322,1.6323,136300000.0
2007-04-04 21:31:00,1.6324,1.6324,1.6323,1.6323,136300000.0
2007-04-04 21:32:00,1.6324,1.6326,1.6324,1.6325,136300000.0
2007-04-04 21:33:00,1.6326,1.6328,1.6325,1.6326,136300000.0
2007-04-04 21:34:00,1.6327,1.6328,1.6326,1.6328,136300000.0
2007-04-04 21:35:00,1.6327,1.6328,1.6327,1.6327,136300000.0
2007-04-04 21:36:00,1.6328,1.6328,1.6327,1.6327,136300000.0
2007-04-04 21:37:00,1.6328,1.6328,1.6326,1.6327,136300000.0
2007-04-04 21:38:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-04 21:39:00,1.6327,1.6328,1.6327,1.6327,136300000.0
2007-04-04 21:40:00,1.6328,1.6329,1.6327,1.6327,136300000.0
2007-04-04 21:41:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-04 21:42:00,1.6329,1.633,1.6327,1.6327,136300000.0
2007-04-04 21:43:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-04 21:44:00,1.633,1.633,1.6329,1.6329,136300000.0
2007-04-04 21:45:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-04 21:46:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2007-04-04 21:47:00,1.6327,1.6328,1.6323,1.6323,136300000.0
2007-04-04 21:48:00,1.6324,1.6324,1.6323,1.6324,136300000.0
2007-04-04 21:49:00,1.6323,1.6324,1.6322,1.6322,136300000.0
2007-04-04 21:50:00,1.6323,1.6323,1.6322,1.6323,136300000.0
2007-04-04 21:51:00,1.6324,1.6324,1.6323,1.6323,136300000.0
2007-04-04 21:52:00,1.6322,1.6322,1.632,1.6321,136300000.0
2007-04-04 21:53:00,1.632,1.6323,1.632,1.6323,136300000.0
2007-04-04 21:54:00,1.6324,1.6324,1.632,1.632,136300000.0
2007-04-04 21:55:00,1.6321,1.6322,1.632,1.6321,136300000.0
2007-04-04 21:56:00,1.632,1.6322,1.632,1.6322,136300000.0
2007-04-04 21:58:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2007-04-04 21:59:00,1.6325,1.6325,1.6323,1.6323,136300000.0
2007-04-04 22:00:00,1.6322,1.6324,1.6322,1.6324,136300000.0
2007-04-04 22:01:00,1.6323,1.6323,1.6321,1.6323,136300000.0
2007-04-04 22:02:00,1.6322,1.6323,1.6322,1.6323,136300000.0
2007-04-04 22:03:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2007-04-04 22:04:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2007-04-04 22:05:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2007-04-04 22:06:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2007-04-04 22:07:00,1.6321,1.6323,1.6321,1.6323,136300000.0
2007-04-04 22:08:00,1.6322,1.6323,1.632,1.6321,136300000.0
2007-04-04 22:09:00,1.6322,1.6323,1.6322,1.6323,136300000.0
2007-04-04 22:10:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2007-04-04 22:11:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2007-04-04 22:12:00,1.6321,1.6322,1.632,1.6321,136300000.0
2007-04-04 22:13:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2007-04-04 22:14:00,1.632,1.632,1.6319,1.6319,136300000.0
2007-04-04 22:15:00,1.632,1.6322,1.632,1.6322,136300000.0
2007-04-04 22:16:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2007-04-04 22:17:00,1.6322,1.6323,1.6321,1.6322,136300000.0
2007-04-04 22:18:00,1.6323,1.6324,1.6322,1.6323,136300000.0
2007-04-04 22:20:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2007-04-04 22:22:00,1.6323,1.6323,1.6322,1.6323,136300000.0
2007-04-04 22:23:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2007-04-04 22:24:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2007-04-04 22:25:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2007-04-04 22:26:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2007-04-04 22:28:00,1.6321,1.6321,1.6321,1.6321,136300000.0
2007-04-04 22:31:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2007-04-04 22:32:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2007-04-04 22:33:00,1.6321,1.6323,1.6321,1.6322,136300000.0
2007-04-04 22:34:00,1.6323,1.6323,1.6322,1.6322,136300000.0
2007-04-04 22:35:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2007-04-04 22:36:00,1.6321,1.6323,1.6321,1.6322,136300000.0
2007-04-04 22:37:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2007-04-04 22:38:00,1.6322,1.6323,1.6322,1.6322,136300000.0
2007-04-04 22:39:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2007-04-04 22:41:00,1.6322,1.6322,1.632,1.6322,136300000.0
2007-04-04 22:42:00,1.6321,1.6321,1.6319,1.632,136300000.0
2007-04-04 22:43:00,1.6319,1.632,1.6319,1.6319,136300000.0
2007-04-04 22:44:00,1.632,1.6322,1.6319,1.6321,136300000.0
2007-04-04 22:45:00,1.6322,1.6322,1.632,1.6321,136300000.0
2007-04-04 22:47:00,1.6322,1.6322,1.6322,1.6322,136300000.0
2007-04-04 22:48:00,1.6323,1.6324,1.6323,1.6324,136300000.0
2007-04-04 22:49:00,1.6323,1.6325,1.6323,1.6325,136300000.0
2007-04-04 22:50:00,1.6323,1.6324,1.6323,1.6323,136300000.0
2007-04-04 22:51:00,1.6324,1.6324,1.6323,1.6323,136300000.0
2007-04-04 22:53:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2007-04-04 22:54:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2007-04-04 22:55:00,1.6322,1.6323,1.6321,1.6322,136300000.0
2007-04-04 22:56:00,1.632,1.632,1.632,1.632,136300000.0
2007-04-04 22:57:00,1.6317,1.6318,1.6315,1.6316,136300000.0
2007-04-04 22:58:00,1.6317,1.6317,1.6312,1.6313,136300000.0
2007-04-04 22:59:00,1.6314,1.6318,1.6314,1.6315,136300000.0
2007-04-04 23:00:00,1.6319,1.6326,1.6319,1.6324,136300000.0
2007-04-04 23:01:00,1.6323,1.6323,1.6319,1.632,136300000.0
2007-04-04 23:02:00,1.6322,1.6322,1.6319,1.6319,136300000.0
2007-04-04 23:03:00,1.632,1.6323,1.632,1.6323,136300000.0
2007-04-04 23:04:00,1.6322,1.6322,1.6319,1.6322,136300000.0
2007-04-04 23:05:00,1.6323,1.633,1.6322,1.633,136300000.0
2007-04-04 23:06:00,1.6331,1.6334,1.633,1.6331,136300000.0
2007-04-04 23:07:00,1.6332,1.6334,1.6332,1.6334,136300000.0
2007-04-04 23:08:00,1.6332,1.6333,1.633,1.6333,136300000.0
2007-04-04 23:09:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2007-04-04 23:10:00,1.6332,1.6333,1.633,1.6332,136300000.0
2007-04-04 23:11:00,1.6333,1.6334,1.6332,1.6332,136300000.0
2007-04-04 23:12:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2007-04-04 23:13:00,1.6334,1.6334,1.6333,1.6333,136300000.0
2007-04-04 23:14:00,1.6332,1.6332,1.6328,1.6328,136300000.0
2007-04-04 23:15:00,1.6329,1.6329,1.6327,1.6328,136300000.0
2007-04-04 23:16:00,1.6327,1.6328,1.6327,1.6328,136300000.0
2007-04-04 23:17:00,1.6327,1.6329,1.6327,1.6327,136300000.0
2007-04-04 23:18:00,1.6325,1.6327,1.6324,1.6326,136300000.0
2007-04-04 23:19:00,1.6324,1.6326,1.6324,1.6326,136300000.0
2007-04-04 23:20:00,1.6325,1.6328,1.6325,1.6327,136300000.0
2007-04-04 23:21:00,1.6328,1.633,1.6328,1.6329,136300000.0
2007-04-04 23:23:00,1.6327,1.633,1.6327,1.6329,136300000.0
2007-04-04 23:24:00,1.633,1.6333,1.633,1.6333,136300000.0
2007-04-04 23:25:00,1.633,1.633,1.6327,1.6328,136300000.0
2007-04-04 23:26:00,1.633,1.6331,1.633,1.633,136300000.0
2007-04-04 23:27:00,1.6329,1.633,1.6329,1.633,136300000.0
2007-04-04 23:29:00,1.6331,1.6332,1.6331,1.6331,136300000.0
2007-04-04 23:30:00,1.6333,1.6333,1.6331,1.6331,136300000.0
2007-04-04 23:31:00,1.6332,1.6333,1.6331,1.6332,136300000.0
2007-04-04 23:32:00,1.6333,1.6333,1.6332,1.6333,136300000.0
2007-04-04 23:33:00,1.6332,1.6332,1.6332,1.6332,136300000.0
2007-04-04 23:34:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2007-04-04 23:35:00,1.633,1.633,1.633,1.633,136300000.0
2007-04-04 23:36:00,1.6329,1.6329,1.6329,1.6329,136300000.0
2007-04-04 23:40:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2007-04-04 23:41:00,1.6325,1.6327,1.6325,1.6327,136300000.0
2007-04-04 23:42:00,1.6326,1.6331,1.6326,1.633,136300000.0
2007-04-04 23:43:00,1.6331,1.6331,1.6329,1.633,136300000.0
2007-04-04 23:44:00,1.6331,1.6336,1.6331,1.6336,136300000.0
2007-04-04 23:45:00,1.6335,1.6336,1.6332,1.6333,136300000.0
2007-04-04 23:46:00,1.6334,1.6335,1.6333,1.6335,136300000.0
2007-04-04 23:47:00,1.6336,1.6336,1.6334,1.6336,136300000.0
2007-04-04 23:48:00,1.6334,1.6336,1.6334,1.6335,136300000.0
2007-04-04 23:49:00,1.6334,1.6334,1.6333,1.6333,136300000.0
2007-04-04 23:50:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2007-04-04 23:51:00,1.6332,1.6333,1.6332,1.6333,136300000.0
2007-04-04 23:52:00,1.6332,1.6335,1.6332,1.6335,136300000.0
2007-04-04 23:53:00,1.6336,1.6336,1.6333,1.6334,136300000.0
2007-04-04 23:54:00,1.6335,1.6335,1.6333,1.6333,136300000.0
2007-04-04 23:55:00,1.6332,1.6332,1.6327,1.6327,136300000.0
2007-04-04 23:56:00,1.633,1.6331,1.6329,1.6331,136300000.0
2007-04-04 23:58:00,1.6332,1.6335,1.6331,1.6333,136300000.0
2007-04-04 23:59:00,1.6332,1.6335,1.6329,1.6329,136300000.0
2007-04-05 00:00:00,1.6331,1.6332,1.6329,1.6329,136300000.0
2007-04-05 00:04:00,1.633,1.633,1.633,1.633,136300000.0
2007-04-05 00:05:00,1.6332,1.6332,1.6331,1.6331,136300000.0
2007-04-05 00:08:00,1.6332,1.6332,1.6331,1.6331,136300000.0
2007-04-05 00:09:00,1.6332,1.6332,1.6331,1.6331,136300000.0
2007-04-05 00:13:00,1.6333,1.6333,1.6332,1.6332,136300000.0
2007-04-05 00:15:00,1.6331,1.6331,1.6327,1.6327,136300000.0
2007-04-05 00:16:00,1.6325,1.6325,1.6325,1.6325,136300000.0
2007-04-05 00:17:00,1.6326,1.6326,1.6326,1.6326,136300000.0
2007-04-05 00:19:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2007-04-05 00:20:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2007-04-05 00:21:00,1.6328,1.6328,1.6327,1.6327,136300000.0
2007-04-05 00:22:00,1.6325,1.6325,1.632,1.632,136300000.0
2007-04-05 00:23:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2007-04-05 00:24:00,1.6322,1.6323,1.6321,1.6323,136300000.0
2007-04-05 00:25:00,1.6324,1.6324,1.6319,1.6319,136300000.0
2007-04-05 00:26:00,1.632,1.632,1.6317,1.632,136300000.0
2007-04-05 00:27:00,1.6319,1.6321,1.6318,1.6319,136300000.0
2007-04-05 00:28:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2007-04-05 00:29:00,1.6316,1.6316,1.6314,1.6315,136300000.0
2007-04-05 00:30:00,1.6316,1.6316,1.6313,1.6313,136300000.0
2007-04-05 00:31:00,1.6314,1.6314,1.6312,1.6313,136300000.0
2007-04-05 00:32:00,1.6314,1.6316,1.6313,1.6314,136300000.0
2007-04-05 00:33:00,1.6316,1.6316,1.6313,1.6315,136300000.0
2007-04-05 00:34:00,1.6316,1.6316,1.6313,1.6314,136300000.0
2007-04-05 00:35:00,1.6312,1.6318,1.6312,1.6316,136300000.0
2007-04-05 00:36:00,1.6317,1.6319,1.6316,1.6319,136300000.0
2007-04-05 00:37:00,1.632,1.6323,1.632,1.6323,136300000.0
2007-04-05 00:38:00,1.6324,1.6326,1.6324,1.6325,136300000.0
2007-04-05 00:39:00,1.6326,1.6327,1.6324,1.6326,136300000.0
2007-04-05 00:40:00,1.6324,1.6327,1.6324,1.6327,136300000.0
2007-04-05 00:41:00,1.6326,1.6327,1.6324,1.6325,136300000.0
2007-04-05 00:42:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2007-04-05 00:43:00,1.6324,1.6324,1.6324,1.6324,136300000.0
2007-04-05 00:44:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2007-04-05 00:45:00,1.6326,1.6326,1.6323,1.6323,136300000.0
2007-04-05 00:46:00,1.6324,1.6324,1.6322,1.6323,136300000.0
2007-04-05 00:47:00,1.6324,1.6326,1.6323,1.6326,136300000.0
2007-04-05 00:48:00,1.6325,1.6325,1.6321,1.6321,136300000.0
2007-04-05 00:49:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2007-04-05 00:50:00,1.6323,1.6324,1.6323,1.6323,136300000.0
2007-04-05 00:51:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2007-04-05 00:52:00,1.6324,1.6326,1.6324,1.6325,136300000.0
2007-04-05 00:53:00,1.6327,1.6327,1.6326,1.6327,136300000.0
2007-04-05 00:54:00,1.6326,1.6326,1.6325,1.6326,136300000.0
2007-04-05 00:55:00,1.6325,1.6326,1.6325,1.6326,136300000.0
2007-04-05 00:56:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2007-04-05 00:57:00,1.6326,1.6326,1.632,1.6322,136300000.0
2007-04-05 00:58:00,1.6323,1.6323,1.6322,1.6323,136300000.0
2007-04-05 00:59:00,1.6322,1.6323,1.6322,1.6322,136300000.0
2007-04-05 01:00:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2007-04-05 01:01:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2007-04-05 01:02:00,1.632,1.632,1.6317,1.6317,136300000.0
2007-04-05 01:03:00,1.6318,1.6318,1.6314,1.6315,136300000.0
2007-04-05 01:04:00,1.6314,1.6315,1.6313,1.6313,136300000.0
2007-04-05 01:05:00,1.6314,1.6317,1.6312,1.6312,136300000.0
2007-04-05 01:06:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2007-04-05 01:07:00,1.6315,1.6317,1.6314,1.6314,136300000.0
2007-04-05 01:08:00,1.6315,1.6316,1.6315,1.6315,136300000.0
2007-04-05 01:09:00,1.6316,1.6318,1.6316,1.6317,136300000.0
2007-04-05 01:10:00,1.6316,1.6319,1.6316,1.6318,136300000.0
2007-04-05 01:12:00,1.632,1.632,1.6319,1.6319,136300000.0
2007-04-05 01:13:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2007-04-05 01:14:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2007-04-05 01:15:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2007-04-05 01:16:00,1.6319,1.6324,1.6318,1.6324,136300000.0
2007-04-05 01:17:00,1.6323,1.6323,1.6319,1.6319,136300000.0
2007-04-05 01:18:00,1.632,1.632,1.632,1.632,136300000.0
2007-04-05 01:19:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2007-04-05 01:20:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2007-04-05 01:21:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2007-04-05 01:22:00,1.6322,1.6323,1.632,1.6323,136300000.0
2007-04-05 01:23:00,1.6324,1.6326,1.6324,1.6326,136300000.0
2007-04-05 01:24:00,1.6325,1.6329,1.6324,1.6328,136300000.0
2007-04-05 01:25:00,1.633,1.633,1.6325,1.6325,136300000.0
2007-04-05 01:26:00,1.6326,1.6327,1.6326,1.6326,136300000.0
2007-04-05 01:27:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2007-04-05 01:28:00,1.6328,1.6329,1.6323,1.6325,136300000.0
2007-04-05 01:29:00,1.6326,1.6326,1.6326,1.6326,136300000.0
2007-04-05 01:30:00,1.6327,1.6327,1.6322,1.6323,136300000.0
2007-04-05 01:32:00,1.6322,1.6323,1.6315,1.6316,136300000.0
2007-04-05 01:33:00,1.6315,1.6316,1.6312,1.6315,136300000.0
2007-04-05 01:34:00,1.6316,1.6322,1.6316,1.6319,136300000.0
2007-04-05 01:35:00,1.6318,1.632,1.6316,1.6316,136300000.0
2007-04-05 01:36:00,1.6317,1.6318,1.6314,1.6316,136300000.0
2007-04-05 01:37:00,1.6317,1.632,1.6316,1.6319,136300000.0
2007-04-05 01:38:00,1.6318,1.6319,1.6314,1.6314,136300000.0
2007-04-05 01:39:00,1.6315,1.6316,1.6312,1.6313,136300000.0
2007-04-05 01:40:00,1.6312,1.6312,1.6308,1.631,136300000.0
2007-04-05 01:41:00,1.6309,1.631,1.6298,1.6304,136300000.0
2007-04-05 01:42:00,1.6305,1.6311,1.6303,1.631,136300000.0
2007-04-05 01:43:00,1.6312,1.6313,1.6305,1.6306,136300000.0
2007-04-05 01:44:00,1.6305,1.6305,1.6298,1.6298,136300000.0
2007-04-05 01:45:00,1.6296,1.6298,1.6284,1.6292,136300000.0
2007-04-05 01:46:00,1.629,1.6293,1.629,1.6292,136300000.0
2007-04-05 01:47:00,1.6291,1.6295,1.6291,1.6293,136300000.0
2007-04-05 01:48:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2007-04-05 01:49:00,1.6295,1.6295,1.6294,1.6295,136300000.0
2007-04-05 01:50:00,1.6294,1.6309,1.6294,1.6307,136300000.0
2007-04-05 01:51:00,1.6305,1.6308,1.6304,1.6307,136300000.0
2007-04-05 01:52:00,1.6306,1.6309,1.6304,1.6308,136300000.0
2007-04-05 01:53:00,1.6309,1.631,1.6305,1.6309,136300000.0
2007-04-05 01:54:00,1.631,1.632,1.631,1.632,136300000.0
2007-04-05 01:55:00,1.6322,1.6325,1.632,1.6323,136300000.0
2007-04-05 01:56:00,1.6324,1.6335,1.6323,1.6334,136300000.0
2007-04-05 01:57:00,1.6336,1.6337,1.6327,1.6329,136300000.0
2007-04-05 01:58:00,1.6327,1.6332,1.6325,1.6325,136300000.0
2007-04-05 01:59:00,1.6326,1.6328,1.6322,1.6326,136300000.0
2007-04-05 02:00:00,1.6327,1.6331,1.6326,1.6326,136300000.0
2007-04-05 02:01:00,1.6325,1.6325,1.632,1.6322,136300000.0
2007-04-05 02:02:00,1.6323,1.6324,1.6321,1.6321,136300000.0
2007-04-05 02:03:00,1.632,1.632,1.6317,1.6319,136300000.0
2007-04-05 02:04:00,1.6318,1.6319,1.6314,1.6314,136300000.0
2007-04-05 02:05:00,1.6313,1.6314,1.631,1.631,136300000.0
2007-04-05 02:06:00,1.6311,1.6317,1.631,1.6315,136300000.0
2007-04-05 02:07:00,1.6316,1.6319,1.6314,1.6319,136300000.0
2007-04-05 02:08:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2007-04-05 02:09:00,1.6314,1.6318,1.6314,1.6316,136300000.0
2007-04-05 02:10:00,1.6315,1.6317,1.6315,1.6316,136300000.0
2007-04-05 02:11:00,1.6317,1.632,1.6317,1.6318,136300000.0
2007-04-05 02:12:00,1.6317,1.6317,1.6313,1.6313,136300000.0
2007-04-05 02:13:00,1.6312,1.6314,1.6312,1.6313,136300000.0
2007-04-05 02:14:00,1.6314,1.6314,1.6313,1.6313,136300000.0
2007-04-05 02:15:00,1.6314,1.6314,1.6312,1.6313,136300000.0
2007-04-05 02:16:00,1.6312,1.6317,1.6312,1.6316,136300000.0
2007-04-05 02:17:00,1.6317,1.632,1.6316,1.6319,136300000.0
2007-04-05 02:18:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2007-04-05 02:20:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2007-04-05 02:21:00,1.6318,1.6318,1.6314,1.6314,136300000.0
2007-04-05 02:22:00,1.6315,1.6316,1.6312,1.6312,136300000.0
2007-04-05 02:23:00,1.6311,1.6315,1.6311,1.6314,136300000.0
2007-04-05 02:24:00,1.6313,1.6315,1.6311,1.6312,136300000.0
2007-04-05 02:25:00,1.6313,1.6315,1.631,1.6314,136300000.0
2007-04-05 02:26:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2007-04-05 02:27:00,1.6312,1.6318,1.6312,1.6317,136300000.0
2007-04-05 02:28:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2007-04-05 02:29:00,1.6316,1.6316,1.6313,1.6313,136300000.0
2007-04-05 02:30:00,1.6314,1.6315,1.6313,1.6314,136300000.0
2007-04-05 02:31:00,1.6313,1.6314,1.6312,1.6314,136300000.0
2007-04-05 02:32:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2007-04-05 02:33:00,1.6315,1.6315,1.6314,1.6315,136300000.0
2007-04-05 02:34:00,1.6317,1.6318,1.6312,1.6313,136300000.0
2007-04-05 02:35:00,1.6314,1.6317,1.6312,1.6317,136300000.0
2007-04-05 02:36:00,1.6316,1.6319,1.6315,1.6318,136300000.0
2007-04-05 02:37:00,1.6317,1.6318,1.6316,1.6318,136300000.0
2007-04-05 02:38:00,1.6317,1.6317,1.6316,1.6316,136300000.0
2007-04-05 02:39:00,1.6317,1.6317,1.6316,1.6316,136300000.0
2007-04-05 02:40:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2007-04-05 02:41:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2007-04-05 02:42:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2007-04-05 02:43:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2007-04-05 02:44:00,1.6313,1.6314,1.6313,1.6313,136300000.0
2007-04-05 02:45:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2007-04-05 02:46:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2007-04-05 02:47:00,1.6312,1.6312,1.631,1.6312,136300000.0
2007-04-05 02:48:00,1.6313,1.6313,1.631,1.6312,136300000.0
2007-04-05 02:49:00,1.6314,1.6314,1.6312,1.6312,136300000.0
2007-04-05 02:50:00,1.6313,1.6314,1.6311,1.6311,136300000.0
2007-04-05 02:51:00,1.6312,1.6316,1.6311,1.6316,136300000.0
2007-04-05 02:52:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2007-04-05 02:53:00,1.6313,1.6315,1.631,1.6311,136300000.0
2007-04-05 02:54:00,1.631,1.631,1.6307,1.6309,136300000.0
2007-04-05 02:55:00,1.6308,1.6312,1.6308,1.6311,136300000.0
2007-04-05 02:56:00,1.6312,1.6313,1.6312,1.6312,136300000.0
2007-04-05 02:57:00,1.6311,1.6312,1.631,1.631,136300000.0
2007-04-05 02:58:00,1.6311,1.6311,1.631,1.6311,136300000.0
2007-04-05 02:59:00,1.631,1.6312,1.631,1.631,136300000.0
2007-04-05 03:00:00,1.6312,1.6316,1.6312,1.6316,136300000.0
2007-04-05 03:01:00,1.6317,1.632,1.6316,1.6317,136300000.0
2007-04-05 03:02:00,1.6319,1.632,1.6317,1.632,136300000.0
2007-04-05 03:03:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2007-04-05 03:04:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2007-04-05 03:05:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2007-04-05 03:06:00,1.6317,1.6318,1.6316,1.6318,136300000.0
2007-04-05 03:07:00,1.6317,1.6317,1.6317,1.6317,136300000.0
2007-04-05 03:08:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2007-04-05 03:09:00,1.6318,1.6319,1.6317,1.6319,136300000.0
2007-04-05 03:10:00,1.632,1.632,1.6316,1.6317,136300000.0
2007-04-05 03:11:00,1.6316,1.6316,1.6314,1.6314,136300000.0
2007-04-05 03:12:00,1.6312,1.6313,1.6311,1.6312,136300000.0
2007-04-05 03:13:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2007-04-05 03:14:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2007-04-05 03:15:00,1.6314,1.6314,1.6313,1.6314,136300000.0
2007-04-05 03:16:00,1.6312,1.6316,1.6312,1.6314,136300000.0
2007-04-05 03:17:00,1.6315,1.6317,1.6315,1.6316,136300000.0
2007-04-05 03:18:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2007-04-05 03:19:00,1.632,1.6321,1.6318,1.6318,136300000.0
2007-04-05 03:20:00,1.632,1.632,1.6319,1.6319,136300000.0
2007-04-05 03:21:00,1.6318,1.632,1.6318,1.632,136300000.0
2007-04-05 03:23:00,1.6319,1.6319,1.6316,1.6317,136300000.0
2007-04-05 03:24:00,1.6316,1.6316,1.6314,1.6316,136300000.0
2007-04-05 03:25:00,1.6315,1.6315,1.6311,1.6314,136300000.0
2007-04-05 03:26:00,1.6313,1.6316,1.6313,1.6315,136300000.0
2007-04-05 03:27:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2007-04-05 03:28:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2007-04-05 03:29:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2007-04-05 03:31:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2007-04-05 03:32:00,1.6316,1.6317,1.6314,1.6314,136300000.0
2007-04-05 03:33:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2007-04-05 03:34:00,1.6315,1.6315,1.6314,1.6315,136300000.0
2007-04-05 03:36:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2007-04-05 03:37:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2007-04-05 03:38:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2007-04-05 03:39:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2007-04-05 03:40:00,1.6317,1.6318,1.6317,1.6318,136300000.0
2007-04-05 03:41:00,1.6317,1.6318,1.6317,1.6317,136300000.0
2007-04-05 03:42:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2007-04-05 03:43:00,1.6318,1.6318,1.6317,1.6318,136300000.0
2007-04-05 03:45:00,1.632,1.6323,1.6319,1.6321,136300000.0
2007-04-05 03:46:00,1.6322,1.6322,1.632,1.632,136300000.0
2007-04-05 03:47:00,1.6321,1.6325,1.632,1.6325,136300000.0
2007-04-05 03:48:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2007-04-05 03:49:00,1.633,1.6331,1.6325,1.6329,136300000.0
2007-04-05 03:50:00,1.6327,1.6329,1.6325,1.6325,136300000.0
2007-04-05 03:51:00,1.6324,1.6324,1.632,1.6321,136300000.0
2007-04-05 03:52:00,1.6322,1.6322,1.6317,1.6318,136300000.0
2007-04-05 03:53:00,1.6319,1.6322,1.6317,1.6319,136300000.0
2007-04-05 03:54:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2007-04-05 03:55:00,1.6317,1.6319,1.6317,1.6318,136300000.0
2007-04-05 03:56:00,1.6317,1.6318,1.6317,1.6318,136300000.0
2007-04-05 03:57:00,1.6317,1.632,1.6317,1.6319,136300000.0
2007-04-05 03:58:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2007-04-05 03:59:00,1.6318,1.6318,1.6315,1.6316,136300000.0
2007-04-05 04:00:00,1.6317,1.6319,1.6317,1.6317,136300000.0
2007-04-05 04:01:00,1.6318,1.6321,1.6318,1.6321,136300000.0
2007-04-05 04:02:00,1.632,1.632,1.6318,1.6318,136300000.0
2007-04-05 04:03:00,1.6319,1.632,1.6319,1.6319,136300000.0
2007-04-05 04:04:00,1.6318,1.6319,1.6318,1.6319,136300000.0
2007-04-05 04:05:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2007-04-05 04:07:00,1.6316,1.6316,1.6314,1.6315,136300000.0
2007-04-05 04:09:00,1.6316,1.6317,1.6316,1.6316,136300000.0
2007-04-05 04:10:00,1.6322,1.6329,1.6318,1.6329,136300000.0
2007-04-05 04:11:00,1.6327,1.6327,1.6321,1.6322,136300000.0
2007-04-05 04:12:00,1.6323,1.6323,1.6322,1.6323,136300000.0
2007-04-05 04:13:00,1.6324,1.6325,1.6319,1.6319,136300000.0
2007-04-05 04:14:00,1.6318,1.6322,1.6318,1.632,136300000.0
2007-04-05 04:15:00,1.6321,1.6322,1.632,1.6322,136300000.0
2007-04-05 04:16:00,1.6321,1.6321,1.632,1.6321,136300000.0
2007-04-05 04:17:00,1.632,1.6324,1.632,1.6322,136300000.0
2007-04-05 04:18:00,1.6321,1.6324,1.632,1.632,136300000.0
2007-04-05 04:19:00,1.6321,1.6321,1.6319,1.632,136300000.0
2007-04-05 04:20:00,1.6321,1.6321,1.6319,1.6319,136300000.0
2007-04-05 04:21:00,1.632,1.632,1.632,1.632,136300000.0
2007-04-05 04:22:00,1.6321,1.6321,1.6319,1.632,136300000.0
2007-04-05 04:23:00,1.6322,1.6325,1.6322,1.6324,136300000.0
2007-04-05 04:24:00,1.6323,1.6325,1.6322,1.6322,136300000.0
2007-04-05 04:25:00,1.6321,1.6322,1.6321,1.6321,136300000.0
2007-04-05 04:26:00,1.6322,1.6323,1.632,1.6323,136300000.0
2007-04-05 04:27:00,1.6324,1.6324,1.6323,1.6324,136300000.0
2007-04-05 04:28:00,1.6326,1.6337,1.6326,1.6337,136300000.0
2007-04-05 04:29:00,1.6336,1.6336,1.6332,1.6333,136300000.0
2007-04-05 04:30:00,1.6332,1.6335,1.6332,1.6335,136300000.0
2007-04-05 04:31:00,1.6334,1.6338,1.6334,1.6336,136300000.0
2007-04-05 04:32:00,1.6337,1.6341,1.6336,1.634,136300000.0
2007-04-05 04:33:00,1.6339,1.6343,1.6339,1.6342,136300000.0
2007-04-05 04:34:00,1.6341,1.6342,1.6335,1.6335,136300000.0
2007-04-05 04:35:00,1.6336,1.6339,1.6334,1.6338,136300000.0
2007-04-05 04:36:00,1.6339,1.6339,1.6336,1.6337,136300000.0
2007-04-05 04:37:00,1.6338,1.634,1.6336,1.6338,136300000.0
2007-04-05 04:38:00,1.6339,1.6341,1.6338,1.634,136300000.0
2007-04-05 04:39:00,1.6341,1.6344,1.6339,1.6339,136300000.0
2007-04-05 04:40:00,1.634,1.634,1.634,1.634,136300000.0
2007-04-05 04:41:00,1.6341,1.6343,1.6341,1.6342,136300000.0
2007-04-05 04:42:00,1.6341,1.6344,1.634,1.6343,136300000.0
2007-04-05 04:43:00,1.6344,1.6344,1.6339,1.6341,136300000.0
2007-04-05 04:44:00,1.634,1.6342,1.634,1.634,136300000.0
2007-04-05 04:45:00,1.6339,1.6342,1.6339,1.6341,136300000.0
2007-04-05 04:46:00,1.634,1.6345,1.634,1.6345,136300000.0
2007-04-05 04:47:00,1.6346,1.6347,1.6345,1.6346,136300000.0
2007-04-05 04:48:00,1.6345,1.6346,1.6343,1.6344,136300000.0
2007-04-05 04:49:00,1.6346,1.6346,1.6343,1.6343,136300000.0
2007-04-05 04:50:00,1.6342,1.6343,1.6339,1.6339,136300000.0
2007-04-05 04:51:00,1.634,1.6341,1.634,1.634,136300000.0
2007-04-05 04:52:00,1.6339,1.634,1.6339,1.6339,136300000.0
2007-04-05 04:53:00,1.6337,1.6339,1.6333,1.6335,136300000.0
2007-04-05 04:54:00,1.6337,1.6337,1.6335,1.6336,136300000.0
2007-04-05 04:55:00,1.6337,1.6337,1.6333,1.6334,136300000.0
2007-04-05 04:56:00,1.6333,1.6335,1.6333,1.6334,136300000.0
2007-04-05 04:57:00,1.6333,1.6333,1.6327,1.6328,136300000.0
2007-04-05 04:58:00,1.6327,1.6329,1.6327,1.6329,136300000.0
2007-04-05 04:59:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2007-04-05 05:00:00,1.6329,1.633,1.6329,1.633,136300000.0
2007-04-05 05:01:00,1.6329,1.633,1.6329,1.633,136300000.0
2007-04-05 05:02:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2007-04-05 05:03:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2007-04-05 05:04:00,1.6329,1.6329,1.6325,1.6328,136300000.0
2007-04-05 05:05:00,1.6329,1.633,1.6327,1.6327,136300000.0
2007-04-05 05:06:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2007-04-05 05:07:00,1.6328,1.6331,1.6327,1.6331,136300000.0
2007-04-05 05:08:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2007-04-05 05:09:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2007-04-05 05:10:00,1.6333,1.6334,1.6329,1.6329,136300000.0
2007-04-05 05:11:00,1.633,1.633,1.6328,1.6328,136300000.0
2007-04-05 05:12:00,1.6329,1.6329,1.6328,1.6329,136300000.0
2007-04-05 05:14:00,1.633,1.633,1.6329,1.6329,136300000.0
2007-04-05 05:16:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2007-04-05 05:17:00,1.633,1.633,1.633,1.633,136300000.0
2007-04-05 05:18:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2007-04-05 05:22:00,1.633,1.633,1.633,1.633,136300000.0
2007-04-05 05:23:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2007-04-05 05:26:00,1.6332,1.6332,1.6331,1.6331,136300000.0
2007-04-05 05:27:00,1.6332,1.6332,1.6329,1.6329,136300000.0
2007-04-05 05:28:00,1.633,1.633,1.6329,1.633,136300000.0
2007-04-05 05:29:00,1.6332,1.6332,1.6327,1.6327,136300000.0
2007-04-05 05:30:00,1.6326,1.6327,1.6326,1.6326,136300000.0
2007-04-05 05:31:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2007-04-05 05:32:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-05 05:37:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2007-04-05 05:40:00,1.633,1.6331,1.6326,1.6328,136300000.0
2007-04-05 05:41:00,1.6327,1.6327,1.6327,1.6327,136300000.0
2007-04-05 05:42:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-05 05:44:00,1.6327,1.6328,1.6326,1.6327,136300000.0
2007-04-05 05:45:00,1.6328,1.6331,1.6327,1.633,136300000.0
2007-04-05 05:46:00,1.6329,1.633,1.6329,1.6329,136300000.0
2007-04-05 05:47:00,1.6332,1.6332,1.633,1.6332,136300000.0
2007-04-05 05:48:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2007-04-05 05:51:00,1.6334,1.6334,1.6332,1.6333,136300000.0
2007-04-05 05:52:00,1.6331,1.6332,1.6331,1.6332,136300000.0
2007-04-05 05:54:00,1.6333,1.6333,1.6332,1.6333,136300000.0
2007-04-05 05:55:00,1.6332,1.6332,1.6332,1.6332,136300000.0
2007-04-05 05:56:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2007-04-05 05:58:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2007-04-05 05:59:00,1.6331,1.6333,1.6331,1.6333,136300000.0
2007-04-05 06:00:00,1.6332,1.6334,1.6332,1.6334,136300000.0
2007-04-05 06:01:00,1.6333,1.6335,1.6333,1.6335,136300000.0
2007-04-05 06:02:00,1.6334,1.6335,1.6332,1.6333,136300000.0
2007-04-05 06:03:00,1.6332,1.6332,1.633,1.6331,136300000.0
2007-04-05 06:04:00,1.6334,1.6334,1.6332,1.6332,136300000.0
2007-04-05 06:05:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2007-04-05 06:06:00,1.6333,1.6334,1.6332,1.6332,136300000.0
2007-04-05 06:07:00,1.6333,1.6334,1.6332,1.6334,136300000.0
2007-04-05 06:08:00,1.6333,1.6336,1.6333,1.6334,136300000.0
2007-04-05 06:09:00,1.6333,1.6335,1.6333,1.6334,136300000.0
2007-04-05 06:10:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2007-04-05 06:11:00,1.6333,1.6333,1.6333,1.6333,136300000.0
2007-04-05 06:12:00,1.6331,1.6331,1.6331,1.6331,136300000.0
2007-04-05 06:13:00,1.6333,1.6333,1.6331,1.6333,136300000.0
2007-04-05 06:16:00,1.6334,1.6334,1.6334,1.6334,136300000.0
2007-04-05 06:17:00,1.6333,1.6334,1.6332,1.6334,136300000.0
2007-04-05 06:18:00,1.6333,1.6334,1.6333,1.6334,136300000.0
2007-04-05 06:19:00,1.6333,1.6334,1.6332,1.6333,136300000.0
2007-04-05 06:20:00,1.6334,1.6334,1.6333,1.6334,136300000.0
2007-04-05 06:23:00,1.6333,1.6335,1.6333,1.6335,136300000.0
2007-04-05 06:24:00,1.6334,1.6334,1.6332,1.6333,136300000.0
2007-04-05 06:25:00,1.6334,1.6335,1.6334,1.6335,136300000.0
2007-04-05 06:26:00,1.6336,1.6337,1.6336,1.6337,136300000.0
2007-04-05 06:27:00,1.6336,1.6337,1.6335,1.6336,136300000.0
2007-04-05 06:28:00,1.6337,1.6342,1.6337,1.6342,136300000.0
2007-04-05 06:29:00,1.634,1.6341,1.634,1.634,136300000.0
2007-04-05 06:30:00,1.6338,1.6339,1.6336,1.6336,136300000.0
2007-04-05 06:31:00,1.6337,1.6337,1.6336,1.6336,136300000.0
2007-04-05 06:32:00,1.6337,1.6338,1.6337,1.6338,136300000.0
2007-04-05 06:33:00,1.6337,1.6338,1.6336,1.6336,136300000.0
2007-04-05 06:35:00,1.6335,1.6336,1.6334,1.6336,136300000.0
2007-04-05 06:36:00,1.6337,1.6338,1.6334,1.6334,136300000.0
2007-04-05 06:37:00,1.6335,1.6335,1.6335,1.6335,136300000.0
2007-04-05 06:38:00,1.6334,1.6335,1.6333,1.6333,136300000.0
2007-04-05 06:39:00,1.6334,1.6334,1.6331,1.6331,136300000.0
2007-04-05 06:40:00,1.6333,1.6337,1.6333,1.6337,136300000.0
2007-04-05 06:41:00,1.6338,1.6338,1.6336,1.6336,136300000.0
2007-04-05 06:42:00,1.6337,1.6337,1.6337,1.6337,136300000.0
2007-04-05 06:44:00,1.6336,1.6337,1.6336,1.6337,136300000.0
2007-04-05 06:45:00,1.6338,1.6341,1.6338,1.634,136300000.0
2007-04-05 06:46:00,1.6339,1.6342,1.6339,1.6342,136300000.0
2007-04-05 06:47:00,1.6341,1.6344,1.6341,1.6344,136300000.0
2007-04-05 06:48:00,1.6343,1.6351,1.6343,1.6348,136300000.0
2007-04-05 06:49:00,1.6347,1.6348,1.6345,1.6346,136300000.0
2007-04-05 06:50:00,1.6345,1.6347,1.6342,1.6344,136300000.0
2007-04-05 06:51:00,1.6342,1.6344,1.6341,1.6344,136300000.0
2007-04-05 06:52:00,1.6345,1.6351,1.6345,1.6351,136300000.0
2007-04-05 06:53:00,1.6353,1.6353,1.6348,1.6351,136300000.0
2007-04-05 06:54:00,1.635,1.6355,1.635,1.6354,136300000.0
2007-04-05 06:55:00,1.6353,1.6355,1.6353,1.6353,136300000.0
2007-04-05 06:56:00,1.6352,1.6353,1.635,1.6353,136300000.0
2007-04-05 06:57:00,1.6352,1.6353,1.6352,1.6353,136300000.0
2007-04-05 06:58:00,1.6352,1.6353,1.6352,1.6353,136300000.0
2007-04-05 07:01:00,1.6352,1.6354,1.6352,1.6353,136300000.0
2007-04-05 07:02:00,1.6352,1.6353,1.6351,1.6353,136300000.0
2007-04-05 07:03:00,1.6354,1.6355,1.6351,1.6352,136300000.0
2007-04-05 07:04:00,1.635,1.635,1.635,1.635,136300000.0
2007-04-05 07:05:00,1.6348,1.635,1.6348,1.635,136300000.0
2007-04-05 07:06:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2007-04-05 07:07:00,1.635,1.635,1.6349,1.6349,136300000.0
2007-04-05 07:09:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2007-04-05 07:11:00,1.635,1.6352,1.6348,1.6349,136300000.0
2007-04-05 07:12:00,1.635,1.635,1.6348,1.6349,136300000.0
2007-04-05 07:13:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2007-04-05 07:14:00,1.635,1.635,1.6349,1.6349,136300000.0
2007-04-05 07:15:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2007-04-05 07:16:00,1.6347,1.6348,1.6346,1.6348,136300000.0
2007-04-05 07:17:00,1.6347,1.6348,1.6346,1.6346,136300000.0
2007-04-05 07:18:00,1.6347,1.6348,1.6346,1.6348,136300000.0
2007-04-05 07:19:00,1.6347,1.6351,1.6346,1.635,136300000.0
2007-04-05 07:20:00,1.6349,1.635,1.6348,1.6349,136300000.0
2007-04-05 07:21:00,1.635,1.635,1.6348,1.6348,136300000.0
2007-04-05 07:22:00,1.635,1.635,1.6348,1.6348,136300000.0
2007-04-05 07:23:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2007-04-05 07:24:00,1.635,1.635,1.6349,1.635,136300000.0
2007-04-05 07:25:00,1.6348,1.635,1.6348,1.635,136300000.0
2007-04-05 07:26:00,1.6352,1.6352,1.6348,1.635,136300000.0
2007-04-05 07:27:00,1.6352,1.6352,1.6349,1.635,136300000.0
2007-04-05 07:28:00,1.6349,1.635,1.6348,1.635,136300000.0
2007-04-05 07:29:00,1.6349,1.6351,1.6347,1.635,136300000.0
2007-04-05 07:30:00,1.6351,1.6351,1.6349,1.635,136300000.0
2007-04-05 07:31:00,1.6351,1.6351,1.6349,1.6349,136300000.0
2007-04-05 07:32:00,1.635,1.6352,1.635,1.6352,136300000.0
2007-04-05 07:33:00,1.6351,1.6351,1.6349,1.6351,136300000.0
2007-04-05 07:34:00,1.635,1.6351,1.6348,1.635,136300000.0
2007-04-05 07:35:00,1.6351,1.6352,1.635,1.635,136300000.0
2007-04-05 07:36:00,1.6349,1.635,1.6347,1.6347,136300000.0
2007-04-05 07:37:00,1.6346,1.6347,1.6346,1.6347,136300000.0
2007-04-05 07:38:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2007-04-05 07:39:00,1.6347,1.635,1.6346,1.635,136300000.0
2007-04-05 07:40:00,1.6349,1.635,1.6348,1.6348,136300000.0
2007-04-05 07:41:00,1.6349,1.635,1.6348,1.6348,136300000.0
2007-04-05 07:42:00,1.6345,1.6346,1.6344,1.6344,136300000.0
2007-04-05 07:43:00,1.6343,1.6344,1.6342,1.6344,136300000.0
2007-04-05 07:44:00,1.6345,1.6346,1.6343,1.6345,136300000.0
2007-04-05 07:45:00,1.6344,1.6345,1.6343,1.6343,136300000.0
2007-04-05 07:46:00,1.6344,1.6344,1.6341,1.6342,136300000.0
2007-04-05 07:47:00,1.6341,1.6342,1.6339,1.6342,136300000.0
2007-04-05 07:48:00,1.6341,1.6341,1.6337,1.6338,136300000.0
2007-04-05 07:49:00,1.6339,1.634,1.6339,1.634,136300000.0
2007-04-05 07:50:00,1.6339,1.634,1.6337,1.6338,136300000.0
2007-04-05 07:51:00,1.6337,1.6337,1.6334,1.6336,136300000.0
2007-04-05 07:52:00,1.6335,1.6336,1.6335,1.6335,136300000.0
2007-04-05 07:53:00,1.6334,1.6336,1.6333,1.6335,136300000.0
2007-04-05 07:54:00,1.6334,1.6337,1.6334,1.6337,136300000.0
2007-04-05 07:55:00,1.6338,1.6341,1.6337,1.6338,136300000.0
2007-04-05 07:56:00,1.6339,1.634,1.6339,1.634,136300000.0
2007-04-05 07:57:00,1.6339,1.6344,1.6338,1.6344,136300000.0
2007-04-05 07:58:00,1.6345,1.6346,1.6343,1.6344,136300000.0
2007-04-05 07:59:00,1.6346,1.6355,1.6346,1.6353,136300000.0
2007-04-05 08:00:00,1.6352,1.6353,1.6348,1.6348,136300000.0
2007-04-05 08:01:00,1.6347,1.6347,1.6341,1.6343,136300000.0
2007-04-05 08:02:00,1.6344,1.6345,1.6341,1.6343,136300000.0
2007-04-05 08:03:00,1.6344,1.6345,1.634,1.634,136300000.0
2007-04-05 08:04:00,1.6341,1.6342,1.6338,1.634,136300000.0
2007-04-05 08:05:00,1.6341,1.6344,1.634,1.6342,136300000.0
2007-04-05 08:06:00,1.6341,1.6342,1.6341,1.6342,136300000.0
2007-04-05 08:15:00,1.6348,1.6348,1.6346,1.6346,136300000.0
2007-04-05 08:16:00,1.6345,1.6348,1.6343,1.6346,136300000.0
2007-04-05 08:17:00,1.6347,1.6347,1.6345,1.6345,136300000.0
2007-04-05 08:18:00,1.6347,1.6348,1.6345,1.6347,136300000.0
2007-04-05 08:19:00,1.6349,1.6349,1.6346,1.6348,136300000.0
2007-04-05 08:20:00,1.6347,1.6354,1.6347,1.6349,136300000.0
2007-04-05 08:21:00,1.635,1.6351,1.635,1.6351,136300000.0
2007-04-05 08:22:00,1.6352,1.6352,1.6348,1.6348,136300000.0
2007-04-05 08:23:00,1.6347,1.6348,1.6346,1.6346,136300000.0
2007-04-05 08:24:00,1.6347,1.635,1.6346,1.6349,136300000.0
2007-04-05 08:25:00,1.635,1.635,1.6349,1.6349,136300000.0
2007-04-05 08:26:00,1.6348,1.6352,1.6348,1.6351,136300000.0
2007-04-05 08:27:00,1.6352,1.6352,1.635,1.6352,136300000.0
2007-04-05 08:28:00,1.6353,1.6354,1.6351,1.6352,136300000.0
2007-04-05 08:29:00,1.6353,1.6353,1.6352,1.6353,136300000.0
2007-04-05 08:30:00,1.6352,1.6354,1.6352,1.6353,136300000.0
2007-04-05 08:31:00,1.6354,1.6354,1.6348,1.6348,136300000.0
2007-04-05 08:32:00,1.6349,1.6349,1.6346,1.6348,136300000.0
2007-04-05 08:33:00,1.6347,1.635,1.6347,1.6349,136300000.0
2007-04-05 08:34:00,1.635,1.6355,1.635,1.6351,136300000.0
2007-04-05 08:35:00,1.6353,1.6353,1.6349,1.6351,136300000.0
2007-04-05 08:36:00,1.6352,1.6354,1.6351,1.6351,136300000.0
2007-04-05 08:37:00,1.6352,1.6353,1.6349,1.6352,136300000.0
2007-04-05 08:38:00,1.6353,1.6353,1.6346,1.6347,136300000.0
2007-04-05 08:39:00,1.6349,1.635,1.6348,1.635,136300000.0
2007-04-05 08:40:00,1.6349,1.635,1.6346,1.6346,136300000.0
2007-04-05 08:41:00,1.6345,1.6348,1.6345,1.6348,136300000.0
2007-04-05 08:42:00,1.6349,1.6349,1.6344,1.6346,136300000.0
2007-04-05 08:43:00,1.6347,1.6348,1.6345,1.6346,136300000.0
2007-04-05 08:44:00,1.6345,1.6348,1.6344,1.6346,136300000.0
2007-04-05 08:45:00,1.6345,1.6348,1.6345,1.6347,136300000.0
2007-04-05 08:46:00,1.6346,1.6349,1.6346,1.6346,136300000.0
2007-04-05 08:47:00,1.6347,1.6347,1.6345,1.6345,136300000.0
2007-04-05 08:48:00,1.6344,1.6349,1.6344,1.6348,136300000.0
2007-04-05 08:49:00,1.6349,1.6349,1.6345,1.6345,136300000.0
2007-04-05 08:50:00,1.6346,1.6347,1.6345,1.6347,136300000.0
2007-04-05 08:51:00,1.6348,1.6348,1.6346,1.6348,136300000.0
2007-04-05 08:52:00,1.6347,1.6348,1.6345,1.6346,136300000.0
2007-04-05 08:53:00,1.6345,1.6347,1.6345,1.6346,136300000.0
2007-04-05 08:54:00,1.6347,1.6349,1.6345,1.6349,136300000.0
2007-04-05 08:55:00,1.635,1.6352,1.6348,1.6348,136300000.0
2007-04-05 08:56:00,1.6349,1.6352,1.6349,1.6351,136300000.0
2007-04-05 08:57:00,1.635,1.6353,1.635,1.6353,136300000.0
2007-04-05 08:58:00,1.6352,1.6353,1.6351,1.6353,136300000.0
2007-04-05 08:59:00,1.6352,1.6352,1.6351,1.6351,136300000.0
2007-04-05 09:00:00,1.6348,1.6352,1.6348,1.6351,136300000.0
2007-04-05 09:01:00,1.635,1.6352,1.6348,1.6349,136300000.0
2007-04-05 09:02:00,1.6348,1.6349,1.6347,1.6348,136300000.0
2007-04-05 09:03:00,1.6347,1.6348,1.6342,1.6346,136300000.0
2007-04-05 09:04:00,1.6344,1.6348,1.6343,1.6346,136300000.0
2007-04-05 09:05:00,1.6345,1.6346,1.6342,1.6343,136300000.0
2007-04-05 09:06:00,1.6342,1.6343,1.634,1.6342,136300000.0
2007-04-05 09:07:00,1.6341,1.6342,1.6341,1.6341,136300000.0
2007-04-05 09:08:00,1.6339,1.6343,1.6339,1.6341,136300000.0
2007-04-05 09:09:00,1.634,1.6341,1.6339,1.634,136300000.0
2007-04-05 09:10:00,1.6339,1.6343,1.6339,1.6339,136300000.0
2007-04-05 09:11:00,1.634,1.634,1.6339,1.634,136300000.0
2007-04-05 09:12:00,1.6339,1.6339,1.6338,1.6338,136300000.0
2007-04-05 09:13:00,1.6337,1.6341,1.6337,1.634,136300000.0
2007-04-05 09:14:00,1.6341,1.6342,1.634,1.634,136300000.0
2007-04-05 09:15:00,1.6341,1.6342,1.6338,1.6338,136300000.0
2007-04-05 09:16:00,1.6339,1.634,1.6337,1.6338,136300000.0
2007-04-05 09:17:00,1.6339,1.634,1.6338,1.6338,136300000.0
2007-04-05 09:18:00,1.634,1.634,1.6339,1.634,136300000.0
2007-04-05 09:19:00,1.6338,1.6339,1.6338,1.6338,136300000.0
2007-04-05 09:20:00,1.6339,1.6339,1.6337,1.6337,136300000.0
2007-04-05 09:21:00,1.6341,1.6344,1.634,1.6344,136300000.0
2007-04-05 09:22:00,1.6343,1.6346,1.6343,1.6346,136300000.0
2007-04-05 09:23:00,1.6347,1.6347,1.6345,1.6346,136300000.0
2007-04-05 09:24:00,1.6347,1.6347,1.6345,1.6347,136300000.0
2007-04-05 09:25:00,1.6348,1.6348,1.6346,1.6347,136300000.0
2007-04-05 09:26:00,1.6348,1.6348,1.6345,1.6345,136300000.0
2007-04-05 09:27:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2007-04-05 09:28:00,1.6348,1.6348,1.6345,1.6345,136300000.0
2007-04-05 09:29:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2007-04-05 09:30:00,1.6343,1.6343,1.6342,1.6343,136300000.0
2007-04-05 09:31:00,1.6342,1.6343,1.6335,1.6335,136300000.0
2007-04-05 09:32:00,1.6336,1.6336,1.6331,1.6331,136300000.0
2007-04-05 09:33:00,1.6332,1.6336,1.6329,1.6336,136300000.0
2007-04-05 09:34:00,1.6337,1.634,1.6337,1.6339,136300000.0
2007-04-05 09:35:00,1.634,1.6344,1.6339,1.6342,136300000.0
2007-04-05 09:36:00,1.6341,1.6342,1.6337,1.6337,136300000.0
2007-04-05 09:37:00,1.6338,1.6338,1.6335,1.6336,136300000.0
2007-04-05 09:38:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2007-04-05 09:39:00,1.6335,1.6336,1.6334,1.6335,136300000.0
2007-04-05 09:40:00,1.6336,1.6336,1.6334,1.6334,136300000.0
2007-04-05 09:41:00,1.6335,1.6336,1.6333,1.6333,136300000.0
2007-04-05 09:42:00,1.6334,1.6334,1.6333,1.6333,136300000.0
2007-04-05 09:43:00,1.6332,1.6332,1.6329,1.6331,136300000.0
2007-04-05 09:44:00,1.6329,1.6335,1.6327,1.6327,136300000.0
2007-04-05 09:45:00,1.6326,1.6329,1.632,1.6329,136300000.0
2007-04-05 09:46:00,1.6327,1.6327,1.6324,1.6324,136300000.0
2007-04-05 09:47:00,1.6323,1.6324,1.6322,1.6322,136300000.0
2007-04-05 09:48:00,1.6323,1.6325,1.6321,1.6325,136300000.0
2007-04-05 09:49:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2007-04-05 09:50:00,1.6323,1.6323,1.6315,1.632,136300000.0
2007-04-05 09:51:00,1.6321,1.6321,1.6308,1.6313,136300000.0
2007-04-05 09:52:00,1.6311,1.6314,1.6308,1.6314,136300000.0
2007-04-05 09:53:00,1.6315,1.6316,1.6311,1.6316,136300000.0
2007-04-05 09:54:00,1.6315,1.6318,1.6315,1.6316,136300000.0
2007-04-05 09:55:00,1.6317,1.6317,1.6316,1.6317,136300000.0
2007-04-05 09:56:00,1.6315,1.6315,1.6313,1.6313,136300000.0
2007-04-05 09:57:00,1.6312,1.6313,1.6311,1.6312,136300000.0
2007-04-05 09:58:00,1.6314,1.6317,1.6314,1.6317,136300000.0
2007-04-05 09:59:00,1.6319,1.632,1.6318,1.6319,136300000.0
2007-04-05 10:00:00,1.6318,1.6319,1.6318,1.6318,136300000.0
2007-04-05 10:01:00,1.632,1.6321,1.6316,1.6317,136300000.0
2007-04-05 10:02:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2007-04-05 10:03:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2007-04-05 10:04:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2007-04-05 10:05:00,1.6318,1.6318,1.6317,1.6317,136300000.0
2007-04-05 10:06:00,1.6319,1.6322,1.6318,1.632,136300000.0
2007-04-05 10:07:00,1.6322,1.6322,1.6315,1.6315,136300000.0
2007-04-05 10:08:00,1.6316,1.6317,1.6315,1.6316,136300000.0
2007-04-05 10:09:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2007-04-05 10:10:00,1.6316,1.6321,1.6316,1.6318,136300000.0
2007-04-05 10:11:00,1.6317,1.6318,1.6315,1.6318,136300000.0
2007-04-05 10:12:00,1.6317,1.6317,1.6314,1.6317,136300000.0
2007-04-05 10:13:00,1.6314,1.6314,1.631,1.6312,136300000.0
2007-04-05 10:14:00,1.631,1.6312,1.6309,1.6311,136300000.0
2007-04-05 10:15:00,1.6312,1.6312,1.6309,1.6311,136300000.0
2007-04-05 10:16:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2007-04-05 10:17:00,1.6311,1.6313,1.6311,1.6313,136300000.0
2007-04-05 10:18:00,1.6314,1.6314,1.6312,1.6314,136300000.0
2007-04-05 10:19:00,1.6312,1.6314,1.6312,1.6312,136300000.0
2007-04-05 10:20:00,1.6311,1.6312,1.6308,1.6312,136300000.0
2007-04-05 10:21:00,1.6313,1.6316,1.6312,1.6315,136300000.0
2007-04-05 10:22:00,1.6316,1.6316,1.6314,1.6315,136300000.0
2007-04-05 10:23:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2007-04-05 10:24:00,1.6318,1.632,1.6317,1.6317,136300000.0
2007-04-05 10:25:00,1.6318,1.632,1.6318,1.632,136300000.0
2007-04-05 10:26:00,1.6319,1.6321,1.6319,1.6321,136300000.0
2007-04-05 10:27:00,1.632,1.6322,1.632,1.6321,136300000.0
2007-04-05 10:28:00,1.632,1.6321,1.6319,1.6319,136300000.0
2007-04-05 10:29:00,1.632,1.6321,1.632,1.6321,136300000.0
2007-04-05 10:30:00,1.6322,1.6324,1.6319,1.6321,136300000.0
2007-04-05 10:31:00,1.632,1.6323,1.632,1.6323,136300000.0
2007-04-05 10:32:00,1.6322,1.6324,1.632,1.6323,136300000.0
2007-04-05 10:33:00,1.6325,1.6325,1.6324,1.6324,136300000.0
2007-04-05 10:34:00,1.6325,1.6331,1.6325,1.6329,136300000.0
2007-04-05 10:35:00,1.633,1.6334,1.633,1.6331,136300000.0
2007-04-05 10:36:00,1.6332,1.6333,1.6329,1.6331,136300000.0
2007-04-05 10:37:00,1.633,1.6331,1.6328,1.6328,136300000.0
2007-04-05 10:38:00,1.6329,1.633,1.6327,1.633,136300000.0
2007-04-05 10:39:00,1.6329,1.6329,1.6325,1.6326,136300000.0
2007-04-05 10:40:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2007-04-05 10:41:00,1.6328,1.6329,1.6328,1.6328,136300000.0
2007-04-05 10:42:00,1.6329,1.6329,1.6328,1.6328,136300000.0
2007-04-05 10:43:00,1.6329,1.633,1.6328,1.6329,136300000.0
2007-04-05 10:44:00,1.633,1.633,1.6327,1.6329,136300000.0
2007-04-05 10:45:00,1.633,1.6333,1.6329,1.6333,136300000.0
2007-04-05 10:46:00,1.6332,1.6337,1.6332,1.6337,136300000.0
2007-04-05 10:47:00,1.6338,1.6341,1.6338,1.6338,136300000.0
2007-04-05 10:48:00,1.6339,1.6341,1.6339,1.6339,136300000.0
2007-04-05 10:49:00,1.6338,1.6339,1.6335,1.6337,136300000.0
2007-04-05 10:50:00,1.6338,1.6339,1.6337,1.6339,136300000.0
2007-04-05 10:51:00,1.634,1.634,1.6339,1.6339,136300000.0
2007-04-05 10:52:00,1.634,1.6344,1.634,1.6343,136300000.0
2007-04-05 10:53:00,1.6342,1.6342,1.6336,1.6337,136300000.0
2007-04-05 10:54:00,1.6336,1.6338,1.6335,1.6336,136300000.0
2007-04-05 10:55:00,1.6337,1.6338,1.6336,1.6336,136300000.0
2007-04-05 10:56:00,1.6335,1.6335,1.6333,1.6335,136300000.0
2007-04-05 10:57:00,1.6336,1.6337,1.6334,1.6336,136300000.0
2007-04-05 10:58:00,1.6337,1.6339,1.6337,1.6338,136300000.0
2007-04-05 10:59:00,1.6339,1.634,1.6338,1.6338,136300000.0
2007-04-05 11:00:00,1.6337,1.6339,1.6336,1.6337,136300000.0
2007-04-05 11:01:00,1.6336,1.6337,1.6336,1.6336,136300000.0
2007-04-05 11:02:00,1.6337,1.6337,1.6335,1.6335,136300000.0
2007-04-05 11:03:00,1.6334,1.6335,1.6332,1.6332,136300000.0
2007-04-05 11:04:00,1.6331,1.6333,1.633,1.6333,136300000.0
2007-04-05 11:05:00,1.6332,1.6334,1.6331,1.6333,136300000.0
2007-04-05 11:06:00,1.6332,1.6333,1.6331,1.6333,136300000.0
2007-04-05 11:07:00,1.6332,1.6333,1.6331,1.6333,136300000.0
2007-04-05 11:08:00,1.6332,1.6333,1.6332,1.6333,136300000.0
2007-04-05 11:09:00,1.6334,1.6334,1.6325,1.6327,136300000.0
2007-04-05 11:10:00,1.6326,1.6328,1.6326,1.6326,136300000.0
2007-04-05 11:11:00,1.6327,1.6327,1.6323,1.6323,136300000.0
2007-04-05 11:12:00,1.6324,1.6326,1.6323,1.6326,136300000.0
2007-04-05 11:13:00,1.6327,1.6329,1.6326,1.6328,136300000.0
2007-04-05 11:14:00,1.6327,1.6328,1.6326,1.6327,136300000.0
2007-04-05 11:15:00,1.6326,1.6328,1.6326,1.6327,136300000.0
2007-04-05 11:16:00,1.6328,1.633,1.6327,1.6329,136300000.0
2007-04-05 11:17:00,1.6328,1.6329,1.6327,1.6327,136300000.0
2007-04-05 11:18:00,1.6328,1.6329,1.6328,1.6329,136300000.0
2007-04-05 11:19:00,1.633,1.633,1.633,1.633,136300000.0
2007-04-05 11:20:00,1.6329,1.6331,1.6328,1.6331,136300000.0
2007-04-05 11:21:00,1.6332,1.6334,1.633,1.6332,136300000.0
2007-04-05 11:22:00,1.6331,1.6331,1.633,1.633,136300000.0
2007-04-05 11:23:00,1.6329,1.633,1.6327,1.6327,136300000.0
2007-04-05 11:24:00,1.6326,1.6327,1.6326,1.6327,136300000.0
2007-04-05 11:25:00,1.6326,1.6328,1.6326,1.6327,136300000.0
2007-04-05 11:26:00,1.6326,1.6329,1.6326,1.6327,136300000.0
2007-04-05 11:27:00,1.6328,1.6328,1.6328,1.6328,136300000.0
2007-04-05 11:28:00,1.6327,1.633,1.6327,1.6329,136300000.0
2007-04-05 11:29:00,1.633,1.633,1.633,1.633,136300000.0
2007-04-05 11:30:00,1.6331,1.6335,1.6331,1.6333,136300000.0
2007-04-05 11:31:00,1.6334,1.6334,1.6332,1.6333,136300000.0
2007-04-05 11:32:00,1.6332,1.6332,1.6331,1.6331,136300000.0
2007-04-05 11:34:00,1.633,1.633,1.633,1.633,136300000.0
2007-04-05 11:35:00,1.6331,1.6332,1.633,1.6331,136300000.0
2007-04-05 11:36:00,1.6332,1.6332,1.6328,1.6328,136300000.0
2007-04-05 11:37:00,1.6329,1.6329,1.6327,1.6328,136300000.0
2007-04-05 11:39:00,1.6327,1.6329,1.6327,1.6328,136300000.0
2007-04-05 11:40:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2007-04-05 11:41:00,1.6326,1.6326,1.6326,1.6326,136300000.0
2007-04-05 11:42:00,1.6325,1.6326,1.6325,1.6326,136300000.0
2007-04-05 11:43:00,1.6327,1.6327,1.6326,1.6327,136300000.0
2007-04-05 11:44:00,1.6328,1.6331,1.6328,1.6331,136300000.0
2007-04-05 11:45:00,1.6332,1.6332,1.633,1.633,136300000.0
2007-04-05 11:46:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2007-04-05 11:47:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2007-04-05 11:48:00,1.6333,1.6334,1.6332,1.6333,136300000.0
2007-04-05 11:49:00,1.6332,1.6335,1.6332,1.6335,136300000.0
2007-04-05 11:50:00,1.6336,1.6337,1.6336,1.6336,136300000.0
2007-04-05 11:51:00,1.6337,1.634,1.6337,1.6337,136300000.0
2007-04-05 11:52:00,1.6336,1.6338,1.6335,1.6337,136300000.0
2007-04-05 11:53:00,1.6336,1.6338,1.6336,1.6338,136300000.0
2007-04-05 11:54:00,1.6339,1.6339,1.6337,1.6339,136300000.0
2007-04-05 11:56:00,1.6338,1.6339,1.6337,1.6339,136300000.0
2007-04-05 11:57:00,1.6341,1.6342,1.6339,1.634,136300000.0
2007-04-05 11:58:00,1.6341,1.6346,1.634,1.6343,136300000.0
2007-04-05 11:59:00,1.6341,1.6343,1.6339,1.6341,136300000.0
2007-04-05 12:00:00,1.634,1.6342,1.6337,1.6338,136300000.0
2007-04-05 12:01:00,1.6337,1.6337,1.6335,1.6336,136300000.0
2007-04-05 12:02:00,1.6337,1.6341,1.6337,1.634,136300000.0
2007-04-05 12:03:00,1.6339,1.6342,1.6339,1.6342,136300000.0
2007-04-05 12:04:00,1.6343,1.6344,1.634,1.6344,136300000.0
2007-04-05 12:05:00,1.6343,1.6346,1.6343,1.6346,136300000.0
2007-04-05 12:06:00,1.6347,1.6348,1.6344,1.6348,136300000.0
2007-04-05 12:07:00,1.6346,1.6349,1.6346,1.6348,136300000.0
2007-04-05 12:08:00,1.6347,1.6348,1.6346,1.6346,136300000.0
2007-04-05 12:09:00,1.6345,1.6348,1.6345,1.6346,136300000.0
2007-04-05 12:10:00,1.6345,1.6347,1.6342,1.6347,136300000.0
2007-04-05 12:11:00,1.6348,1.6351,1.6348,1.6348,136300000.0
2007-04-05 12:12:00,1.6349,1.6352,1.6347,1.635,136300000.0
2007-04-05 12:13:00,1.6351,1.6351,1.6347,1.6347,136300000.0
2007-04-05 12:14:00,1.6346,1.6347,1.6345,1.6347,136300000.0
2007-04-05 12:15:00,1.6346,1.6346,1.6344,1.6344,136300000.0
2007-04-05 12:16:00,1.6343,1.6346,1.6342,1.6346,136300000.0
2007-04-05 12:17:00,1.6345,1.6347,1.6345,1.6347,136300000.0
2007-04-05 12:18:00,1.6346,1.6347,1.6346,1.6346,136300000.0
2007-04-05 12:19:00,1.6345,1.6351,1.6345,1.6351,136300000.0
2007-04-05 12:20:00,1.635,1.6354,1.6349,1.6352,136300000.0
2007-04-05 12:21:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-05 12:22:00,1.6353,1.6353,1.6349,1.6349,136300000.0
2007-04-05 12:23:00,1.635,1.635,1.6347,1.6348,136300000.0
2007-04-05 12:24:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2007-04-05 12:25:00,1.635,1.6352,1.635,1.6352,136300000.0
2007-04-05 12:26:00,1.6351,1.6352,1.635,1.6352,136300000.0
2007-04-05 12:27:00,1.6353,1.6353,1.6351,1.6352,136300000.0
2007-04-05 12:28:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-05 12:31:00,1.635,1.6351,1.635,1.6351,136300000.0
2007-04-05 12:32:00,1.6352,1.6352,1.635,1.6352,136300000.0
2007-04-05 12:33:00,1.6351,1.6353,1.635,1.6353,136300000.0
2007-04-05 12:34:00,1.6351,1.6352,1.635,1.635,136300000.0
2007-04-05 12:35:00,1.6351,1.6352,1.6351,1.6352,136300000.0
2007-04-05 12:36:00,1.6353,1.6353,1.6351,1.6351,136300000.0
2007-04-05 12:37:00,1.6352,1.6352,1.6351,1.6351,136300000.0
2007-04-05 12:38:00,1.635,1.6351,1.6349,1.635,136300000.0
2007-04-05 12:39:00,1.6349,1.6349,1.6347,1.6347,136300000.0
2007-04-05 12:40:00,1.6348,1.6349,1.6347,1.6348,136300000.0
2007-04-05 12:41:00,1.6349,1.635,1.6348,1.6349,136300000.0
2007-04-05 12:42:00,1.635,1.635,1.6344,1.6344,136300000.0
2007-04-05 12:43:00,1.6343,1.6345,1.6342,1.6343,136300000.0
2007-04-05 12:44:00,1.6342,1.6343,1.6342,1.6343,136300000.0
2007-04-05 12:45:00,1.6344,1.6344,1.6344,1.6344,136300000.0
2007-04-05 12:46:00,1.6343,1.6344,1.6343,1.6343,136300000.0
2007-04-05 12:47:00,1.6344,1.6344,1.6341,1.6342,136300000.0
2007-04-05 12:48:00,1.6343,1.6344,1.6343,1.6344,136300000.0
2007-04-05 12:49:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2007-04-05 12:50:00,1.6342,1.6343,1.6342,1.6342,136300000.0
2007-04-05 12:51:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2007-04-05 12:52:00,1.6342,1.6342,1.6342,1.6342,136300000.0
2007-04-05 12:53:00,1.6341,1.6341,1.634,1.634,136300000.0
2007-04-05 12:54:00,1.6341,1.6343,1.6341,1.6343,136300000.0
2007-04-05 12:55:00,1.6341,1.6346,1.6341,1.6346,136300000.0
2007-04-05 12:56:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2007-04-05 12:57:00,1.6346,1.6348,1.6346,1.6347,136300000.0
2007-04-05 12:58:00,1.6344,1.6345,1.6341,1.6343,136300000.0
2007-04-05 12:59:00,1.6342,1.6343,1.634,1.634,136300000.0
2007-04-05 13:00:00,1.6339,1.6344,1.6337,1.6344,136300000.0
2007-04-05 13:01:00,1.6343,1.635,1.6342,1.635,136300000.0
2007-04-05 13:02:00,1.6351,1.6351,1.6346,1.6347,136300000.0
2007-04-05 13:03:00,1.6348,1.6348,1.6338,1.6338,136300000.0
2007-04-05 13:04:00,1.6337,1.6342,1.6336,1.6337,136300000.0
2007-04-05 13:05:00,1.6338,1.6342,1.6338,1.634,136300000.0
2007-04-05 13:06:00,1.6341,1.6342,1.6339,1.6341,136300000.0
2007-04-05 13:07:00,1.634,1.6344,1.634,1.6342,136300000.0
2007-04-05 13:08:00,1.6341,1.6341,1.6339,1.634,136300000.0
2007-04-05 13:09:00,1.6342,1.6343,1.6342,1.6342,136300000.0
2007-04-05 13:10:00,1.6343,1.6348,1.6343,1.6343,136300000.0
2007-04-05 13:11:00,1.6342,1.6344,1.634,1.634,136300000.0
2007-04-05 13:12:00,1.6339,1.6341,1.6339,1.6339,136300000.0
2007-04-05 13:13:00,1.634,1.6342,1.634,1.6341,136300000.0
2007-04-05 13:14:00,1.634,1.634,1.634,1.634,136300000.0
2007-04-05 13:15:00,1.6342,1.6344,1.6341,1.6342,136300000.0
2007-04-05 13:16:00,1.6339,1.6341,1.6338,1.634,136300000.0
2007-04-05 13:17:00,1.6339,1.6342,1.6339,1.6339,136300000.0
2007-04-05 13:18:00,1.6338,1.6338,1.6332,1.6334,136300000.0
2007-04-05 13:19:00,1.6333,1.6337,1.6333,1.6335,136300000.0
2007-04-05 13:20:00,1.6336,1.6339,1.6335,1.6339,136300000.0
2007-04-05 13:21:00,1.6342,1.6342,1.6331,1.6336,136300000.0
2007-04-05 13:22:00,1.6337,1.6337,1.6335,1.6335,136300000.0
2007-04-05 13:23:00,1.6336,1.6338,1.6329,1.633,136300000.0
2007-04-05 13:24:00,1.6328,1.6332,1.6325,1.6325,136300000.0
2007-04-05 13:25:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2007-04-05 13:26:00,1.6324,1.6327,1.6324,1.6325,136300000.0
2007-04-05 13:27:00,1.6323,1.6325,1.6321,1.6323,136300000.0
2007-04-05 13:28:00,1.6322,1.6322,1.6312,1.6315,136300000.0
2007-04-05 13:29:00,1.6314,1.6318,1.6312,1.6315,136300000.0
2007-04-05 13:30:00,1.6316,1.6317,1.6314,1.6317,136300000.0
2007-04-05 13:31:00,1.6316,1.6317,1.6315,1.6316,136300000.0
2007-04-05 13:32:00,1.6317,1.6323,1.6315,1.6323,136300000.0
2007-04-05 13:33:00,1.6322,1.6327,1.6322,1.6327,136300000.0
2007-04-05 13:34:00,1.6326,1.6327,1.6325,1.6326,136300000.0
2007-04-05 13:35:00,1.6325,1.6325,1.6322,1.6322,136300000.0
2007-04-05 13:36:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2007-04-05 13:37:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2007-04-05 13:38:00,1.6323,1.6327,1.6322,1.6327,136300000.0
2007-04-05 13:39:00,1.6329,1.6332,1.6329,1.6331,136300000.0
2007-04-05 13:40:00,1.633,1.6335,1.6329,1.6335,136300000.0
2007-04-05 13:41:00,1.6334,1.6339,1.6334,1.6337,136300000.0
2007-04-05 13:42:00,1.6336,1.6336,1.6332,1.6335,136300000.0
2007-04-05 13:43:00,1.6333,1.6335,1.6331,1.6331,136300000.0
2007-04-05 13:44:00,1.6333,1.6335,1.633,1.6334,136300000.0
2007-04-05 13:45:00,1.6333,1.6336,1.6333,1.6336,136300000.0
2007-04-05 13:46:00,1.6335,1.6335,1.6332,1.6332,136300000.0
2007-04-05 13:47:00,1.6333,1.6334,1.633,1.6331,136300000.0
2007-04-05 13:48:00,1.6333,1.6335,1.6333,1.6335,136300000.0
2007-04-05 13:49:00,1.6334,1.6337,1.6334,1.6337,136300000.0
2007-04-05 13:50:00,1.6336,1.6338,1.6336,1.6337,136300000.0
2007-04-05 13:51:00,1.6338,1.6342,1.6336,1.634,136300000.0
2007-04-05 13:52:00,1.6339,1.634,1.6338,1.6339,136300000.0
2007-04-05 13:54:00,1.634,1.6341,1.6339,1.634,136300000.0
2007-04-05 13:55:00,1.6341,1.6342,1.634,1.634,136300000.0
2007-04-05 13:56:00,1.6341,1.6341,1.6338,1.6339,136300000.0
2007-04-05 13:57:00,1.6338,1.6344,1.6338,1.6342,136300000.0
2007-04-05 13:58:00,1.6344,1.6346,1.6342,1.6343,136300000.0
2007-04-05 13:59:00,1.6344,1.6352,1.6341,1.635,136300000.0
2007-04-05 14:00:00,1.6349,1.6349,1.6345,1.6348,136300000.0
2007-04-05 14:01:00,1.6347,1.6348,1.6344,1.6346,136300000.0
2007-04-05 14:02:00,1.6347,1.6347,1.6341,1.6342,136300000.0
2007-04-05 14:03:00,1.6343,1.6344,1.6341,1.6343,136300000.0
2007-04-05 14:04:00,1.6344,1.6344,1.6342,1.6343,136300000.0
2007-04-05 14:05:00,1.6342,1.6343,1.6341,1.6342,136300000.0
2007-04-05 14:06:00,1.6343,1.6345,1.6343,1.6344,136300000.0
2007-04-05 14:07:00,1.6345,1.6345,1.6343,1.6343,136300000.0
2007-04-05 14:08:00,1.6344,1.6344,1.6342,1.6343,136300000.0
2007-04-05 14:09:00,1.6342,1.6343,1.634,1.6342,136300000.0
2007-04-05 14:10:00,1.6341,1.6344,1.6341,1.6342,136300000.0
2007-04-05 14:11:00,1.6341,1.6344,1.634,1.634,136300000.0
2007-04-05 14:12:00,1.6339,1.6344,1.6339,1.6344,136300000.0
2007-04-05 14:13:00,1.6343,1.635,1.6343,1.6347,136300000.0
2007-04-05 14:14:00,1.6346,1.635,1.6344,1.6349,136300000.0
2007-04-05 14:15:00,1.635,1.635,1.635,1.635,136300000.0
2007-04-05 14:16:00,1.6351,1.6354,1.6346,1.6346,136300000.0
2007-04-05 14:17:00,1.6345,1.6347,1.6345,1.6345,136300000.0
2007-04-05 14:18:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2007-04-05 14:19:00,1.6347,1.635,1.6347,1.6349,136300000.0
2007-04-05 14:20:00,1.635,1.635,1.6348,1.6348,136300000.0
2007-04-05 14:21:00,1.6347,1.6348,1.6345,1.6345,136300000.0
2007-04-05 14:22:00,1.6346,1.6348,1.6345,1.6345,136300000.0
2007-04-05 14:23:00,1.6346,1.6349,1.6346,1.6349,136300000.0
2007-04-05 14:24:00,1.6348,1.6351,1.6345,1.6348,136300000.0
2007-04-05 14:25:00,1.6347,1.635,1.6347,1.6349,136300000.0
2007-04-05 14:26:00,1.6348,1.6353,1.6348,1.6353,136300000.0
2007-04-05 14:27:00,1.6356,1.6359,1.6353,1.6353,136300000.0
2007-04-05 14:28:00,1.6352,1.6352,1.6347,1.6348,136300000.0
2007-04-05 14:29:00,1.6349,1.6351,1.6348,1.6348,136300000.0
2007-04-05 14:30:00,1.6349,1.635,1.6348,1.6348,136300000.0
2007-04-05 14:31:00,1.6347,1.635,1.6346,1.6348,136300000.0
2007-04-05 14:32:00,1.6349,1.6352,1.6348,1.6351,136300000.0
2007-04-05 14:33:00,1.635,1.6356,1.635,1.6353,136300000.0
2007-04-05 14:34:00,1.6354,1.6355,1.6353,1.6355,136300000.0
2007-04-05 14:35:00,1.6354,1.6357,1.6354,1.6357,136300000.0
2007-04-05 14:36:00,1.6356,1.6357,1.6354,1.6357,136300000.0
2007-04-05 14:37:00,1.6355,1.6356,1.6354,1.6356,136300000.0
2007-04-05 14:38:00,1.6354,1.6357,1.6354,1.6356,136300000.0
2007-04-05 14:39:00,1.6357,1.6357,1.6354,1.6356,136300000.0
2007-04-05 14:40:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2007-04-05 14:41:00,1.6357,1.6358,1.6355,1.6355,136300000.0
2007-04-05 14:42:00,1.6356,1.6356,1.6352,1.6353,136300000.0
2007-04-05 14:43:00,1.6354,1.6357,1.6354,1.6356,136300000.0
2007-04-05 14:44:00,1.6355,1.6357,1.6353,1.6355,136300000.0
2007-04-05 14:45:00,1.6357,1.6357,1.635,1.6353,136300000.0
2007-04-05 14:46:00,1.6354,1.6354,1.6351,1.6352,136300000.0
2007-04-05 14:47:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2007-04-05 14:48:00,1.6356,1.6358,1.6356,1.6357,136300000.0
2007-04-05 14:49:00,1.6358,1.6359,1.6356,1.6356,136300000.0
2007-04-05 14:50:00,1.6355,1.6359,1.6355,1.6358,136300000.0
2007-04-05 14:51:00,1.6356,1.6359,1.6356,1.6357,136300000.0
2007-04-05 14:52:00,1.6358,1.6358,1.6354,1.6354,136300000.0
2007-04-05 14:53:00,1.6355,1.6355,1.635,1.635,136300000.0
2007-04-05 14:54:00,1.6351,1.6353,1.6348,1.6353,136300000.0
2007-04-05 14:55:00,1.6351,1.6353,1.635,1.6353,136300000.0
2007-04-05 14:56:00,1.6354,1.6355,1.6353,1.6355,136300000.0
2007-04-05 14:57:00,1.6356,1.6358,1.6356,1.6358,136300000.0
2007-04-05 14:58:00,1.6359,1.6359,1.6356,1.6358,136300000.0
2007-04-05 14:59:00,1.6356,1.6357,1.6354,1.6356,136300000.0
2007-04-05 15:00:00,1.6357,1.6359,1.6356,1.6358,136300000.0
2007-04-05 15:01:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2007-04-05 15:02:00,1.6356,1.6356,1.6355,1.6356,136300000.0
2007-04-05 15:03:00,1.6355,1.6357,1.6355,1.6357,136300000.0
2007-04-05 15:04:00,1.6358,1.636,1.6357,1.6359,136300000.0
2007-04-05 15:05:00,1.6358,1.6361,1.6358,1.636,136300000.0
2007-04-05 15:06:00,1.6359,1.6362,1.6359,1.6362,136300000.0
2007-04-05 15:07:00,1.6363,1.6363,1.6361,1.6362,136300000.0
2007-04-05 15:08:00,1.6361,1.6365,1.6359,1.6363,136300000.0
2007-04-05 15:09:00,1.6362,1.6365,1.6361,1.6364,136300000.0
2007-04-05 15:10:00,1.6365,1.637,1.6363,1.6368,136300000.0
2007-04-05 15:11:00,1.637,1.6373,1.6369,1.6372,136300000.0
2007-04-05 15:12:00,1.6371,1.6375,1.637,1.6374,136300000.0
2007-04-05 15:13:00,1.6375,1.6377,1.6374,1.6376,136300000.0
2007-04-05 15:14:00,1.6377,1.638,1.6373,1.6373,136300000.0
2007-04-05 15:15:00,1.6374,1.6374,1.637,1.6373,136300000.0
2007-04-05 15:16:00,1.6371,1.6371,1.6367,1.6367,136300000.0
2007-04-05 15:17:00,1.6366,1.6369,1.6366,1.6369,136300000.0
2007-04-05 15:18:00,1.637,1.6371,1.6369,1.637,136300000.0
2007-04-05 15:19:00,1.6369,1.637,1.6367,1.6367,136300000.0
2007-04-05 15:20:00,1.6368,1.6369,1.636,1.6361,136300000.0
2007-04-05 15:21:00,1.6359,1.6367,1.6357,1.6367,136300000.0
2007-04-05 15:22:00,1.6366,1.6376,1.6363,1.6372,136300000.0
2007-04-05 15:23:00,1.637,1.6378,1.6369,1.6378,136300000.0
2007-04-05 15:24:00,1.6377,1.638,1.6377,1.638,136300000.0
2007-04-05 15:25:00,1.6381,1.6387,1.6381,1.6385,136300000.0
2007-04-05 15:26:00,1.6384,1.6393,1.6383,1.6386,136300000.0
2007-04-05 15:27:00,1.6385,1.6389,1.6385,1.6387,136300000.0
2007-04-05 15:28:00,1.6388,1.6391,1.6386,1.6387,136300000.0
2007-04-05 15:29:00,1.6386,1.6388,1.6385,1.6386,136300000.0
2007-04-05 15:30:00,1.6388,1.6389,1.6385,1.6385,136300000.0
2007-04-05 15:31:00,1.6386,1.6394,1.6384,1.6394,136300000.0
2007-04-05 15:32:00,1.6392,1.6395,1.639,1.6394,136300000.0
2007-04-05 15:33:00,1.6395,1.6399,1.6394,1.6398,136300000.0
2007-04-05 15:34:00,1.6399,1.64,1.6398,1.64,136300000.0
2007-04-05 15:35:00,1.6399,1.6401,1.6396,1.6401,136300000.0
2007-04-05 15:36:00,1.6399,1.6401,1.6397,1.6398,136300000.0
2007-04-05 15:37:00,1.6399,1.6402,1.6399,1.64,136300000.0
2007-04-05 15:38:00,1.6401,1.6401,1.6394,1.6394,136300000.0
2007-04-05 15:39:00,1.6395,1.6396,1.6391,1.6391,136300000.0
2007-04-05 15:40:00,1.6392,1.6392,1.639,1.6392,136300000.0
2007-04-05 15:41:00,1.639,1.6393,1.6387,1.6391,136300000.0
2007-04-05 15:42:00,1.639,1.6395,1.639,1.6395,136300000.0
2007-04-05 15:43:00,1.6394,1.6397,1.6393,1.6396,136300000.0
2007-04-05 15:44:00,1.6395,1.64,1.6395,1.6399,136300000.0
2007-04-05 15:45:00,1.6403,1.6403,1.6395,1.6399,136300000.0
2007-04-05 15:46:00,1.64,1.64,1.6395,1.6397,136300000.0
2007-04-05 15:47:00,1.6395,1.6398,1.6394,1.6394,136300000.0
2007-04-05 15:48:00,1.6395,1.6395,1.6393,1.6394,136300000.0
2007-04-05 15:49:00,1.6393,1.6394,1.6392,1.6393,136300000.0
2007-04-05 15:50:00,1.6394,1.6396,1.6393,1.6394,136300000.0
2007-04-05 15:51:00,1.6395,1.6396,1.6393,1.6396,136300000.0
2007-04-05 15:52:00,1.6395,1.6399,1.6393,1.6397,136300000.0
2007-04-05 15:53:00,1.6396,1.6399,1.6396,1.6399,136300000.0
2007-04-05 15:54:00,1.64,1.64,1.6395,1.6395,136300000.0
2007-04-05 15:55:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-05 15:57:00,1.6397,1.6398,1.6387,1.6387,136300000.0
2007-04-05 15:58:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2007-04-05 16:00:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-05 16:01:00,1.638,1.6382,1.6377,1.6377,136300000.0
2007-04-05 16:02:00,1.6376,1.6382,1.6376,1.638,136300000.0
2007-04-05 16:03:00,1.6381,1.6381,1.6378,1.6381,136300000.0
2007-04-05 16:04:00,1.638,1.6388,1.638,1.6386,136300000.0
2007-04-05 16:05:00,1.6387,1.6387,1.6384,1.6386,136300000.0
2007-04-05 16:06:00,1.6387,1.6391,1.6387,1.6391,136300000.0
2007-04-05 16:07:00,1.6389,1.639,1.6381,1.6382,136300000.0
2007-04-05 16:08:00,1.638,1.6382,1.638,1.6382,136300000.0
2007-04-05 16:09:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-05 16:10:00,1.6381,1.6381,1.638,1.638,136300000.0
2007-04-05 16:11:00,1.6381,1.6381,1.6378,1.6378,136300000.0
2007-04-05 16:12:00,1.6377,1.6377,1.6374,1.6374,136300000.0
2007-04-05 16:13:00,1.6375,1.6376,1.6374,1.6376,136300000.0
2007-04-05 16:14:00,1.6375,1.6376,1.6372,1.6373,136300000.0
2007-04-05 16:15:00,1.6372,1.6376,1.6372,1.6375,136300000.0
2007-04-05 16:16:00,1.6374,1.6374,1.637,1.637,136300000.0
2007-04-05 16:17:00,1.6371,1.6376,1.6371,1.6375,136300000.0
2007-04-05 16:18:00,1.6374,1.6376,1.6372,1.6375,136300000.0
2007-04-05 16:19:00,1.6374,1.6388,1.6374,1.6385,136300000.0
2007-04-05 16:20:00,1.6384,1.6384,1.638,1.6383,136300000.0
2007-04-05 16:21:00,1.6384,1.6388,1.6384,1.6386,136300000.0
2007-04-05 16:22:00,1.6385,1.6386,1.6384,1.6384,136300000.0
2007-04-05 16:23:00,1.6383,1.6389,1.6383,1.6388,136300000.0
2007-04-05 16:24:00,1.6387,1.6389,1.6386,1.6388,136300000.0
2007-04-05 16:25:00,1.6389,1.6393,1.6389,1.6391,136300000.0
2007-04-05 16:26:00,1.6392,1.6394,1.6391,1.6394,136300000.0
2007-04-05 16:27:00,1.6393,1.6394,1.6392,1.6392,136300000.0
2007-04-05 16:28:00,1.6393,1.6394,1.6391,1.6394,136300000.0
2007-04-05 16:29:00,1.6395,1.6397,1.6395,1.6397,136300000.0
2007-04-05 16:30:00,1.6396,1.6397,1.6395,1.6396,136300000.0
2007-04-05 16:31:00,1.6395,1.6395,1.6392,1.6392,136300000.0
2007-04-05 16:32:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-05 16:33:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2007-04-05 16:34:00,1.6393,1.6395,1.6391,1.6395,136300000.0
2007-04-05 16:35:00,1.6394,1.6394,1.6388,1.6388,136300000.0
2007-04-05 16:36:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-05 16:37:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2007-04-05 16:38:00,1.6393,1.6395,1.6392,1.6395,136300000.0
2007-04-05 16:39:00,1.6394,1.6394,1.639,1.6391,136300000.0
2007-04-05 16:41:00,1.6392,1.6392,1.6389,1.6391,136300000.0
2007-04-05 16:42:00,1.639,1.6393,1.639,1.6393,136300000.0
2007-04-05 16:43:00,1.6394,1.6395,1.6392,1.6395,136300000.0
2007-04-05 16:44:00,1.6394,1.6395,1.6392,1.6393,136300000.0
2007-04-05 16:45:00,1.6392,1.6393,1.639,1.6391,136300000.0
2007-04-05 16:46:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2007-04-05 16:47:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2007-04-05 16:48:00,1.6392,1.6393,1.639,1.6392,136300000.0
2007-04-05 16:49:00,1.6393,1.6394,1.6391,1.6394,136300000.0
2007-04-05 16:50:00,1.6393,1.6393,1.6391,1.6392,136300000.0
2007-04-05 16:51:00,1.6391,1.6392,1.639,1.6391,136300000.0
2007-04-05 16:52:00,1.6392,1.6392,1.6389,1.6392,136300000.0
2007-04-05 16:53:00,1.6391,1.6393,1.6391,1.6392,136300000.0
2007-04-05 16:54:00,1.6393,1.6393,1.6391,1.6393,136300000.0
2007-04-05 16:55:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2007-04-05 16:56:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2007-04-05 16:57:00,1.6394,1.6395,1.6392,1.6394,136300000.0
2007-04-05 16:58:00,1.6395,1.6395,1.6393,1.6394,136300000.0
2007-04-05 16:59:00,1.6393,1.6393,1.6384,1.6387,136300000.0
2007-04-05 17:00:00,1.6391,1.6394,1.6388,1.6391,136300000.0
2007-04-05 17:01:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2007-04-05 17:02:00,1.6392,1.6393,1.6391,1.6392,136300000.0
2007-04-05 17:03:00,1.6391,1.6393,1.6391,1.6393,136300000.0
2007-04-05 17:04:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2007-04-05 17:05:00,1.6392,1.6392,1.639,1.639,136300000.0
2007-04-05 17:06:00,1.6391,1.6392,1.6389,1.639,136300000.0
2007-04-05 17:07:00,1.6388,1.639,1.6388,1.6388,136300000.0
2007-04-05 17:08:00,1.6387,1.6388,1.6386,1.6387,136300000.0
2007-04-05 17:09:00,1.6388,1.6388,1.6385,1.6385,136300000.0
2007-04-05 17:10:00,1.6386,1.6386,1.6384,1.6385,136300000.0
2007-04-05 17:11:00,1.6386,1.6387,1.6384,1.6384,136300000.0
2007-04-05 17:13:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2007-04-05 17:14:00,1.6385,1.6387,1.6384,1.6384,136300000.0
2007-04-05 17:15:00,1.6385,1.6388,1.6385,1.6387,136300000.0
2007-04-05 17:16:00,1.6388,1.639,1.6388,1.6389,136300000.0
2007-04-05 17:17:00,1.6388,1.6388,1.6385,1.6385,136300000.0
2007-04-05 17:18:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-05 17:19:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-05 17:20:00,1.6385,1.6387,1.6385,1.6386,136300000.0
2007-04-05 17:21:00,1.6387,1.6389,1.6386,1.6386,136300000.0
2007-04-05 17:23:00,1.6387,1.6387,1.6384,1.6384,136300000.0
2007-04-05 17:24:00,1.6385,1.6385,1.638,1.6381,136300000.0
2007-04-05 17:25:00,1.638,1.638,1.6376,1.6378,136300000.0
2007-04-05 17:26:00,1.6377,1.6379,1.6375,1.6375,136300000.0
2007-04-05 17:27:00,1.6374,1.6375,1.6373,1.6374,136300000.0
2007-04-05 17:28:00,1.6375,1.6375,1.6373,1.6375,136300000.0
2007-04-05 17:29:00,1.6376,1.638,1.6375,1.638,136300000.0
2007-04-05 17:30:00,1.6379,1.6382,1.6379,1.6382,136300000.0
2007-04-05 17:31:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2007-04-05 17:32:00,1.6383,1.6383,1.6378,1.6382,136300000.0
2007-04-05 17:33:00,1.6381,1.6383,1.6381,1.6382,136300000.0
2007-04-05 17:34:00,1.638,1.6381,1.6379,1.638,136300000.0
2007-04-05 17:35:00,1.6379,1.638,1.6378,1.6379,136300000.0
2007-04-05 17:36:00,1.6378,1.638,1.6377,1.6378,136300000.0
2007-04-05 17:37:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-05 17:38:00,1.6379,1.638,1.6379,1.6379,136300000.0
2007-04-05 17:39:00,1.638,1.6382,1.638,1.6381,136300000.0
2007-04-05 17:40:00,1.6382,1.6385,1.638,1.6384,136300000.0
2007-04-05 17:41:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-05 17:42:00,1.6387,1.6387,1.6385,1.6386,136300000.0
2007-04-05 17:43:00,1.6385,1.6386,1.6384,1.6384,136300000.0
2007-04-05 17:44:00,1.6383,1.6383,1.6379,1.6382,136300000.0
2007-04-05 17:45:00,1.6383,1.6384,1.6382,1.6382,136300000.0
2007-04-05 17:46:00,1.6383,1.6385,1.6382,1.6385,136300000.0
2007-04-05 17:47:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-05 17:48:00,1.6386,1.6386,1.6382,1.6382,136300000.0
2007-04-05 17:49:00,1.6381,1.6381,1.638,1.638,136300000.0
2007-04-05 17:50:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2007-04-05 17:51:00,1.6378,1.6378,1.6375,1.6377,136300000.0
2007-04-05 17:52:00,1.6378,1.638,1.6378,1.638,136300000.0
2007-04-05 17:53:00,1.6381,1.6381,1.638,1.6381,136300000.0
2007-04-05 17:54:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 17:55:00,1.6384,1.6384,1.6383,1.6384,136300000.0
2007-04-05 17:57:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 17:58:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-05 17:59:00,1.6384,1.6384,1.6383,1.6384,136300000.0
2007-04-05 18:00:00,1.6383,1.6384,1.6381,1.6381,136300000.0
2007-04-05 18:02:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-05 18:03:00,1.6383,1.6386,1.6382,1.6384,136300000.0
2007-04-05 18:05:00,1.6383,1.6385,1.6383,1.6384,136300000.0
2007-04-05 18:06:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2007-04-05 18:07:00,1.6383,1.6385,1.6383,1.6384,136300000.0
2007-04-05 18:08:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-05 18:09:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-05 18:10:00,1.6384,1.6386,1.6384,1.6386,136300000.0
2007-04-05 18:11:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2007-04-05 18:12:00,1.6383,1.6385,1.6381,1.6385,136300000.0
2007-04-05 18:13:00,1.6384,1.6386,1.6383,1.6386,136300000.0
2007-04-05 18:14:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 18:15:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 18:16:00,1.6382,1.6383,1.6381,1.6382,136300000.0
2007-04-05 18:17:00,1.6381,1.6382,1.6379,1.638,136300000.0
2007-04-05 18:18:00,1.6381,1.6382,1.6381,1.6381,136300000.0
2007-04-05 18:19:00,1.6382,1.6383,1.6381,1.6382,136300000.0
2007-04-05 18:22:00,1.6381,1.6381,1.6379,1.638,136300000.0
2007-04-05 18:23:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-05 18:24:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-05 18:25:00,1.638,1.638,1.6379,1.638,136300000.0
2007-04-05 18:26:00,1.6379,1.6379,1.6378,1.6379,136300000.0
2007-04-05 18:27:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-05 18:28:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-05 18:29:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-05 18:30:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 18:31:00,1.6382,1.6383,1.6381,1.6383,136300000.0
2007-04-05 18:32:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2007-04-05 18:33:00,1.6383,1.6383,1.6381,1.6383,136300000.0
2007-04-05 18:34:00,1.6382,1.6384,1.6382,1.6384,136300000.0
2007-04-05 18:35:00,1.6385,1.6385,1.638,1.638,136300000.0
2007-04-05 18:36:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2007-04-05 18:37:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-05 18:39:00,1.6384,1.6384,1.6382,1.6383,136300000.0
2007-04-05 18:40:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-05 18:41:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 18:42:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2007-04-05 18:43:00,1.638,1.6382,1.638,1.638,136300000.0
2007-04-05 18:44:00,1.6381,1.6382,1.6379,1.6382,136300000.0
2007-04-05 18:45:00,1.6383,1.6383,1.6382,1.6383,136300000.0
2007-04-05 18:46:00,1.6384,1.6385,1.6383,1.6383,136300000.0
2007-04-05 18:47:00,1.6384,1.6384,1.6381,1.6382,136300000.0
2007-04-05 18:48:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 18:49:00,1.6384,1.6385,1.6383,1.6384,136300000.0
2007-04-05 18:50:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-05 18:51:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-05 18:53:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-05 18:54:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 18:55:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-05 18:56:00,1.6384,1.6385,1.6383,1.6385,136300000.0
2007-04-05 18:57:00,1.6384,1.6386,1.6384,1.6385,136300000.0
2007-04-05 18:58:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-05 18:59:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-05 19:00:00,1.6388,1.6388,1.6386,1.6387,136300000.0
2007-04-05 19:03:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-05 19:04:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-05 19:05:00,1.6389,1.6389,1.6387,1.6388,136300000.0
2007-04-05 19:06:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-05 19:07:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-05 19:08:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2007-04-05 19:09:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 19:10:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2007-04-05 19:11:00,1.6388,1.6388,1.6386,1.6387,136300000.0
2007-04-05 19:12:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-05 19:14:00,1.6386,1.6387,1.6384,1.6384,136300000.0
2007-04-05 19:15:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 19:16:00,1.6384,1.6384,1.6383,1.6384,136300000.0
2007-04-05 19:17:00,1.6383,1.6384,1.638,1.6381,136300000.0
2007-04-05 19:18:00,1.638,1.6381,1.638,1.638,136300000.0
2007-04-05 19:20:00,1.6381,1.6382,1.6379,1.638,136300000.0
2007-04-05 19:21:00,1.6378,1.6379,1.6376,1.6378,136300000.0
2007-04-05 19:22:00,1.638,1.638,1.6377,1.6378,136300000.0
2007-04-05 19:23:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-05 19:24:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-05 19:25:00,1.6379,1.6381,1.6379,1.6381,136300000.0
2007-04-05 19:26:00,1.6382,1.6383,1.638,1.6383,136300000.0
2007-04-05 19:27:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-05 19:29:00,1.6385,1.6385,1.6383,1.6384,136300000.0
2007-04-05 19:30:00,1.6385,1.6385,1.6382,1.6382,136300000.0
2007-04-05 19:31:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 19:32:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-05 19:33:00,1.6385,1.6385,1.6383,1.6384,136300000.0
2007-04-05 19:34:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-05 19:35:00,1.6383,1.639,1.6383,1.6387,136300000.0
2007-04-05 19:36:00,1.6386,1.6389,1.6386,1.6388,136300000.0
2007-04-05 19:37:00,1.6387,1.639,1.6387,1.6389,136300000.0
2007-04-05 19:38:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-05 19:39:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-05 19:40:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-05 19:41:00,1.6387,1.6391,1.6387,1.639,136300000.0
2007-04-05 19:42:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-05 19:43:00,1.6389,1.639,1.6389,1.6389,136300000.0
2007-04-05 19:44:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-05 19:45:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-05 19:46:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-05 19:48:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 19:49:00,1.6386,1.6388,1.6385,1.6386,136300000.0
2007-04-05 19:50:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-05 19:51:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 19:53:00,1.6386,1.6387,1.6385,1.6385,136300000.0
2007-04-05 19:54:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2007-04-05 19:55:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2007-04-05 19:56:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-05 19:58:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-05 20:01:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-05 20:02:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-05 20:03:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 20:04:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-05 20:06:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-05 20:07:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-05 20:08:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-05 20:09:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2007-04-05 20:10:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2007-04-05 20:11:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-05 20:12:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-05 20:13:00,1.6389,1.639,1.6387,1.6387,136300000.0
2007-04-05 20:14:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-05 20:15:00,1.6387,1.6389,1.6387,1.6387,136300000.0
2007-04-05 20:16:00,1.6386,1.6387,1.6385,1.6385,136300000.0
2007-04-05 20:17:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-05 20:18:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-05 20:19:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 20:20:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-05 20:21:00,1.6385,1.6389,1.6385,1.6388,136300000.0
2007-04-05 20:23:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-05 20:24:00,1.6388,1.639,1.6386,1.6389,136300000.0
2007-04-05 20:25:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-05 20:26:00,1.639,1.6391,1.6389,1.6389,136300000.0
2007-04-05 20:27:00,1.639,1.639,1.6389,1.639,136300000.0
2007-04-05 20:28:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-05 20:29:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-05 20:30:00,1.6388,1.6388,1.6387,1.6388,136300000.0
2007-04-05 20:32:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-05 20:38:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-05 20:39:00,1.6385,1.6385,1.6382,1.6383,136300000.0
2007-04-05 20:40:00,1.6382,1.6384,1.6382,1.6383,136300000.0
2007-04-05 20:41:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-05 20:42:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 20:43:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-05 20:44:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-05 20:45:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-05 20:47:00,1.6384,1.6384,1.6383,1.6384,136300000.0
2007-04-05 20:48:00,1.6383,1.6384,1.6383,1.6383,136300000.0
2007-04-05 20:52:00,1.6384,1.6385,1.6383,1.6385,136300000.0
2007-04-05 20:53:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-05 20:54:00,1.6386,1.6386,1.6384,1.6384,136300000.0
2007-04-05 20:55:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-05 20:56:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-05 20:57:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2007-04-05 20:59:00,1.6387,1.6388,1.6385,1.6385,136300000.0
2007-04-05 21:00:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-05 21:01:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-05 21:02:00,1.6388,1.6389,1.6385,1.6386,136300000.0
2007-04-05 21:03:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2007-04-05 21:06:00,1.6384,1.6386,1.6384,1.6386,136300000.0
2007-04-05 21:07:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2007-04-05 21:09:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-05 21:10:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-05 21:12:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 21:13:00,1.6382,1.6385,1.6382,1.6384,136300000.0
2007-04-05 21:14:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2007-04-05 21:15:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-05 21:16:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-05 21:17:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2007-04-05 21:18:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-05 21:19:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-05 21:20:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2007-04-05 21:21:00,1.6377,1.6379,1.6377,1.6377,136300000.0
2007-04-05 21:22:00,1.6375,1.6375,1.6372,1.6375,136300000.0
2007-04-05 21:23:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-05 21:24:00,1.6374,1.6377,1.6373,1.6375,136300000.0
2007-04-05 21:25:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-05 21:27:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2007-04-05 21:28:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-05 21:29:00,1.6376,1.6376,1.6375,1.6376,136300000.0
2007-04-05 21:30:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-05 21:31:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-05 21:32:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2007-04-05 21:33:00,1.6375,1.6377,1.6375,1.6377,136300000.0
2007-04-05 21:34:00,1.6376,1.6377,1.6376,1.6377,136300000.0
2007-04-05 21:35:00,1.6378,1.6378,1.6377,1.6378,136300000.0
2007-04-05 21:40:00,1.6377,1.6378,1.6377,1.6377,136300000.0
2007-04-05 21:41:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-05 21:42:00,1.6377,1.6378,1.6377,1.6377,136300000.0
2007-04-05 21:43:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2007-04-05 21:44:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-05 21:45:00,1.6378,1.6378,1.6377,1.6378,136300000.0
2007-04-05 21:47:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-05 21:48:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-05 21:49:00,1.638,1.638,1.6377,1.6377,136300000.0
2007-04-05 21:50:00,1.6376,1.6381,1.6376,1.638,136300000.0
2007-04-05 21:51:00,1.6381,1.6381,1.6379,1.6381,136300000.0
2007-04-05 21:52:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-05 21:53:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2007-04-05 21:54:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2007-04-05 21:55:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2007-04-05 21:56:00,1.6377,1.6378,1.6376,1.6376,136300000.0
2007-04-05 21:57:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2007-04-05 21:58:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-05 21:59:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-05 22:00:00,1.6376,1.6377,1.6376,1.6377,136300000.0
2007-04-05 22:01:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-05 22:03:00,1.6375,1.6379,1.6375,1.6378,136300000.0
2007-04-05 22:05:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2007-04-05 22:07:00,1.6379,1.6379,1.6378,1.6379,136300000.0
2007-04-05 22:08:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-05 22:09:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-05 22:10:00,1.6378,1.6378,1.6377,1.6378,136300000.0
2007-04-05 22:11:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-05 22:12:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-05 22:13:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2007-04-05 22:14:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-05 22:16:00,1.6378,1.6379,1.6376,1.6376,136300000.0
2007-04-05 22:17:00,1.6375,1.6376,1.6374,1.6374,136300000.0
2007-04-05 22:19:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-05 22:22:00,1.6374,1.6375,1.6373,1.6373,136300000.0
2007-04-05 22:23:00,1.6372,1.6373,1.6372,1.6373,136300000.0
2007-04-05 22:25:00,1.6374,1.6374,1.6373,1.6373,136300000.0
2007-04-05 22:27:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-05 22:28:00,1.6376,1.6376,1.6375,1.6376,136300000.0
2007-04-05 22:29:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-05 22:30:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-05 22:31:00,1.6375,1.6375,1.6374,1.6375,136300000.0
2007-04-05 22:32:00,1.6374,1.6375,1.6373,1.6373,136300000.0
2007-04-05 22:33:00,1.6375,1.6376,1.6374,1.6375,136300000.0
2007-04-05 22:34:00,1.6374,1.6374,1.6372,1.6372,136300000.0
2007-04-05 22:35:00,1.637,1.6372,1.637,1.6371,136300000.0
2007-04-05 22:36:00,1.6372,1.6372,1.637,1.6371,136300000.0
2007-04-05 22:37:00,1.6372,1.6373,1.6371,1.6373,136300000.0
2007-04-05 22:38:00,1.6372,1.6373,1.6372,1.6372,136300000.0
2007-04-05 22:40:00,1.6373,1.6373,1.6369,1.6373,136300000.0
2007-04-05 22:42:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2007-04-05 22:43:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-04-05 22:46:00,1.6374,1.6374,1.6372,1.6373,136300000.0
2007-04-05 22:47:00,1.6374,1.6376,1.6373,1.6374,136300000.0
2007-04-05 22:48:00,1.6373,1.6374,1.6372,1.6372,136300000.0
2007-04-05 22:49:00,1.6371,1.6372,1.637,1.6372,136300000.0
2007-04-05 22:50:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-04-05 22:51:00,1.6372,1.6372,1.6371,1.6372,136300000.0
2007-04-05 22:52:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-05 22:53:00,1.6375,1.6375,1.6374,1.6375,136300000.0
2007-04-05 22:54:00,1.6372,1.6374,1.6372,1.6373,136300000.0
2007-04-05 22:56:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2007-04-05 22:57:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-04-05 22:58:00,1.6372,1.6374,1.637,1.6372,136300000.0
2007-04-05 22:59:00,1.6371,1.6376,1.637,1.6376,136300000.0
2007-04-05 23:00:00,1.6373,1.6373,1.6371,1.6371,136300000.0
2007-04-05 23:01:00,1.6373,1.6373,1.6372,1.6373,136300000.0
2007-04-05 23:02:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-05 23:03:00,1.6375,1.6378,1.6374,1.6376,136300000.0
2007-04-05 23:04:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-05 23:05:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2007-04-05 23:06:00,1.6376,1.6376,1.6372,1.6373,136300000.0
2007-04-05 23:07:00,1.6375,1.6378,1.6372,1.6373,136300000.0
2007-04-05 23:08:00,1.6376,1.6377,1.6375,1.6377,136300000.0
2007-04-05 23:09:00,1.6376,1.6376,1.6375,1.6376,136300000.0
2007-04-05 23:10:00,1.6375,1.6378,1.6368,1.6372,136300000.0
2007-04-05 23:11:00,1.6373,1.6373,1.6367,1.6372,136300000.0
2007-04-05 23:13:00,1.6371,1.6371,1.637,1.637,136300000.0
2007-04-05 23:14:00,1.6372,1.6376,1.6372,1.6375,136300000.0
2007-04-05 23:16:00,1.6373,1.6386,1.6373,1.6386,136300000.0
2007-04-05 23:17:00,1.6385,1.6385,1.638,1.6383,136300000.0
2007-04-05 23:18:00,1.6384,1.6389,1.6384,1.6387,136300000.0
2007-04-05 23:19:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-05 23:20:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-05 23:21:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-05 23:22:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 23:24:00,1.6384,1.6385,1.6383,1.6384,136300000.0
2007-04-05 23:25:00,1.6382,1.6384,1.6382,1.6383,136300000.0
2007-04-05 23:26:00,1.6384,1.6384,1.6378,1.6384,136300000.0
2007-04-05 23:27:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-05 23:28:00,1.6385,1.6385,1.638,1.638,136300000.0
2007-04-05 23:29:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2007-04-05 23:30:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-05 23:31:00,1.638,1.6381,1.638,1.638,136300000.0
2007-04-05 23:33:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-05 23:37:00,1.6378,1.6379,1.6375,1.6379,136300000.0
2007-04-05 23:39:00,1.6376,1.6377,1.637,1.6375,136300000.0
2007-04-05 23:40:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2007-04-05 23:41:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2007-04-05 23:42:00,1.6381,1.6382,1.6379,1.6379,136300000.0
2007-04-05 23:43:00,1.6381,1.6382,1.638,1.6381,136300000.0
2007-04-05 23:44:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-05 23:45:00,1.6383,1.6384,1.6382,1.6383,136300000.0
2007-04-05 23:46:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-05 23:47:00,1.6383,1.6385,1.6383,1.6384,136300000.0
2007-04-05 23:49:00,1.6385,1.6385,1.6383,1.6384,136300000.0
2007-04-05 23:50:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-05 23:52:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-05 23:53:00,1.6386,1.6387,1.6383,1.6387,136300000.0
2007-04-05 23:54:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-05 23:55:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-05 23:56:00,1.6388,1.6389,1.6387,1.6387,136300000.0
2007-04-05 23:57:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-05 23:58:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-05 23:59:00,1.6384,1.6384,1.6382,1.6382,136300000.0
2007-04-06 00:00:00,1.6385,1.6388,1.6382,1.6386,136300000.0
2007-04-06 00:01:00,1.6385,1.6387,1.6384,1.6387,136300000.0
2007-04-06 00:02:00,1.6386,1.6386,1.6382,1.6384,136300000.0
2007-04-06 00:03:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-06 00:04:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-06 00:05:00,1.6382,1.6383,1.6381,1.6383,136300000.0
2007-04-06 00:06:00,1.6384,1.6384,1.6382,1.6384,136300000.0
2007-04-06 00:07:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 00:08:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 00:09:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-06 00:10:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-06 00:11:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-06 00:12:00,1.6383,1.6385,1.6383,1.6383,136300000.0
2007-04-06 00:13:00,1.6384,1.6384,1.6381,1.6383,136300000.0
2007-04-06 00:14:00,1.6384,1.6385,1.6383,1.6384,136300000.0
2007-04-06 00:15:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 00:16:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 00:17:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-06 00:18:00,1.6383,1.6383,1.6381,1.6382,136300000.0
2007-04-06 00:19:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 00:20:00,1.6384,1.6385,1.6381,1.6381,136300000.0
2007-04-06 00:21:00,1.6382,1.6383,1.6376,1.6376,136300000.0
2007-04-06 00:22:00,1.6377,1.6378,1.637,1.6378,136300000.0
2007-04-06 00:23:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 00:24:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 00:28:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-06 00:29:00,1.6379,1.638,1.6379,1.6379,136300000.0
2007-04-06 00:30:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2007-04-06 00:31:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 00:33:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-06 00:34:00,1.6377,1.638,1.6377,1.638,136300000.0
2007-04-06 00:35:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2007-04-06 00:38:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 00:39:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-06 00:41:00,1.6379,1.6382,1.6379,1.6382,136300000.0
2007-04-06 00:42:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-06 00:43:00,1.6383,1.6384,1.6381,1.6381,136300000.0
2007-04-06 00:44:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-06 00:45:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-06 00:51:00,1.6383,1.6384,1.6381,1.6384,136300000.0
2007-04-06 00:52:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-06 00:53:00,1.6385,1.6385,1.6384,1.6385,136300000.0
2007-04-06 00:54:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-06 00:56:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-06 00:58:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-06 01:00:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-06 01:01:00,1.6385,1.6386,1.6385,1.6385,136300000.0
2007-04-06 01:04:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-06 01:07:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-06 01:09:00,1.6383,1.6383,1.6381,1.6381,136300000.0
2007-04-06 01:10:00,1.6384,1.6386,1.6384,1.6386,136300000.0
2007-04-06 01:12:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 01:14:00,1.6386,1.6387,1.6384,1.6384,136300000.0
2007-04-06 01:18:00,1.6385,1.6386,1.6385,1.6385,136300000.0
2007-04-06 01:19:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-06 01:20:00,1.6386,1.6387,1.6386,1.6386,136300000.0
2007-04-06 01:21:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2007-04-06 01:22:00,1.6385,1.6387,1.6385,1.6387,136300000.0
2007-04-06 01:23:00,1.6386,1.6388,1.6385,1.6388,136300000.0
2007-04-06 01:24:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2007-04-06 01:27:00,1.6386,1.6388,1.6386,1.6386,136300000.0
2007-04-06 01:28:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-06 01:29:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 01:30:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 01:31:00,1.6388,1.6388,1.6386,1.6387,136300000.0
2007-04-06 01:32:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 01:33:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-06 01:34:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2007-04-06 01:35:00,1.6386,1.6386,1.6384,1.6385,136300000.0
2007-04-06 01:36:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-06 01:39:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-06 01:45:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 01:46:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 01:47:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-06 01:48:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 01:51:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 01:52:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 01:53:00,1.6386,1.6393,1.6386,1.6389,136300000.0
2007-04-06 01:54:00,1.639,1.6394,1.639,1.6393,136300000.0
2007-04-06 01:55:00,1.6392,1.6393,1.639,1.6391,136300000.0
2007-04-06 01:56:00,1.639,1.639,1.639,1.639,136300000.0
2007-04-06 01:57:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-06 01:58:00,1.6391,1.6393,1.6391,1.6393,136300000.0
2007-04-06 02:00:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 02:01:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 02:02:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 02:03:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-06 02:04:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-06 02:05:00,1.639,1.639,1.639,1.639,136300000.0
2007-04-06 02:06:00,1.6389,1.6389,1.6387,1.6387,136300000.0
2007-04-06 02:07:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-06 02:08:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-06 02:10:00,1.6388,1.639,1.6388,1.639,136300000.0
2007-04-06 02:11:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2007-04-06 02:13:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 02:14:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-06 02:16:00,1.6386,1.6387,1.6386,1.6386,136300000.0
2007-04-06 02:17:00,1.6387,1.6389,1.6387,1.6389,136300000.0
2007-04-06 02:18:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-06 02:19:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-06 02:20:00,1.6391,1.6391,1.639,1.6391,136300000.0
2007-04-06 02:21:00,1.639,1.6391,1.639,1.639,136300000.0
2007-04-06 02:22:00,1.6391,1.6391,1.639,1.6391,136300000.0
2007-04-06 02:23:00,1.639,1.6391,1.639,1.639,136300000.0
2007-04-06 02:24:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-06 02:25:00,1.6391,1.6394,1.639,1.6394,136300000.0
2007-04-06 02:26:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-04-06 02:27:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-04-06 02:28:00,1.6395,1.6397,1.6395,1.6396,136300000.0
2007-04-06 02:29:00,1.6397,1.6397,1.6396,1.6397,136300000.0
2007-04-06 02:31:00,1.6396,1.6397,1.6395,1.6395,136300000.0
2007-04-06 02:32:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 02:34:00,1.6396,1.6396,1.6394,1.6396,136300000.0
2007-04-06 02:35:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2007-04-06 02:36:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 02:37:00,1.6393,1.6394,1.6392,1.6392,136300000.0
2007-04-06 02:39:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-06 02:40:00,1.639,1.6391,1.6386,1.6386,136300000.0
2007-04-06 02:41:00,1.6385,1.6391,1.6385,1.639,136300000.0
2007-04-06 02:42:00,1.6391,1.6395,1.6391,1.6395,136300000.0
2007-04-06 02:43:00,1.6396,1.6399,1.6396,1.6397,136300000.0
2007-04-06 02:44:00,1.6396,1.6396,1.6394,1.6396,136300000.0
2007-04-06 02:45:00,1.6397,1.6397,1.6395,1.6397,136300000.0
2007-04-06 02:46:00,1.6396,1.6397,1.6395,1.6397,136300000.0
2007-04-06 02:47:00,1.6398,1.6402,1.6397,1.6402,136300000.0
2007-04-06 02:48:00,1.6403,1.6404,1.6401,1.6402,136300000.0
2007-04-06 02:49:00,1.6403,1.6404,1.6402,1.6403,136300000.0
2007-04-06 02:50:00,1.6404,1.6405,1.6401,1.6402,136300000.0
2007-04-06 02:51:00,1.6403,1.6404,1.6402,1.6404,136300000.0
2007-04-06 02:52:00,1.6403,1.6405,1.6403,1.6404,136300000.0
2007-04-06 02:53:00,1.6402,1.6403,1.6401,1.6402,136300000.0
2007-04-06 02:54:00,1.6401,1.6401,1.6398,1.64,136300000.0
2007-04-06 02:55:00,1.6398,1.6399,1.6397,1.6398,136300000.0
2007-04-06 02:56:00,1.6397,1.6397,1.6396,1.6397,136300000.0
2007-04-06 02:57:00,1.6398,1.6399,1.6398,1.6398,136300000.0
2007-04-06 02:58:00,1.6399,1.6399,1.6398,1.6399,136300000.0
2007-04-06 02:59:00,1.6398,1.6399,1.6398,1.6399,136300000.0
2007-04-06 03:00:00,1.6398,1.64,1.6397,1.6398,136300000.0
2007-04-06 03:01:00,1.6399,1.6399,1.6395,1.6397,136300000.0
2007-04-06 03:02:00,1.6398,1.6399,1.6396,1.6397,136300000.0
2007-04-06 03:03:00,1.6398,1.64,1.6397,1.64,136300000.0
2007-04-06 03:04:00,1.6399,1.64,1.6398,1.6398,136300000.0
2007-04-06 03:05:00,1.64,1.64,1.6398,1.6398,136300000.0
2007-04-06 03:06:00,1.6399,1.64,1.6397,1.6399,136300000.0
2007-04-06 03:07:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-04-06 03:08:00,1.6399,1.6399,1.6397,1.6397,136300000.0
2007-04-06 03:09:00,1.6398,1.6398,1.6396,1.6397,136300000.0
2007-04-06 03:10:00,1.6398,1.6399,1.6396,1.6398,136300000.0
2007-04-06 03:11:00,1.6397,1.6398,1.6396,1.6396,136300000.0
2007-04-06 03:12:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 03:13:00,1.6395,1.6395,1.6394,1.6395,136300000.0
2007-04-06 03:14:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-06 03:17:00,1.6398,1.6398,1.6395,1.6396,136300000.0
2007-04-06 03:18:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-04-06 03:19:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 03:20:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-06 03:21:00,1.639,1.6394,1.639,1.6394,136300000.0
2007-04-06 03:22:00,1.6393,1.6394,1.6391,1.6391,136300000.0
2007-04-06 03:23:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-06 03:24:00,1.639,1.6391,1.639,1.639,136300000.0
2007-04-06 03:25:00,1.6391,1.6391,1.6389,1.6389,136300000.0
2007-04-06 03:26:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 03:27:00,1.6387,1.6388,1.6386,1.6387,136300000.0
2007-04-06 03:29:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-06 03:30:00,1.6388,1.639,1.6384,1.6384,136300000.0
2007-04-06 03:31:00,1.6385,1.639,1.6385,1.6387,136300000.0
2007-04-06 03:32:00,1.6388,1.6389,1.6383,1.6385,136300000.0
2007-04-06 03:33:00,1.6387,1.6392,1.6387,1.6391,136300000.0
2007-04-06 03:34:00,1.6392,1.6392,1.6387,1.6388,136300000.0
2007-04-06 03:35:00,1.6389,1.6392,1.6388,1.6391,136300000.0
2007-04-06 03:36:00,1.6392,1.6393,1.6391,1.6393,136300000.0
2007-04-06 03:38:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-04-06 03:40:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 03:43:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-04-06 03:47:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-04-06 03:49:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-04-06 03:50:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-04-06 03:52:00,1.6395,1.6398,1.6394,1.6398,136300000.0
2007-04-06 03:53:00,1.6397,1.6398,1.6397,1.6398,136300000.0
2007-04-06 03:54:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-04-06 03:55:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-06 03:57:00,1.6398,1.6398,1.6396,1.6397,136300000.0
2007-04-06 03:59:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2007-04-06 04:00:00,1.6398,1.64,1.6397,1.64,136300000.0
2007-04-06 04:01:00,1.6399,1.6399,1.6398,1.6398,136300000.0
2007-04-06 04:04:00,1.6399,1.64,1.6399,1.64,136300000.0
2007-04-06 04:06:00,1.6399,1.64,1.6399,1.64,136300000.0
2007-04-06 04:08:00,1.6401,1.6402,1.6401,1.6402,136300000.0
2007-04-06 04:09:00,1.6401,1.6401,1.64,1.64,136300000.0
2007-04-06 04:10:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-04-06 04:13:00,1.6398,1.6398,1.6398,1.6398,136300000.0
2007-04-06 04:14:00,1.6399,1.6399,1.6399,1.6399,136300000.0
2007-04-06 04:17:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-06 04:18:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-06 04:19:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-06 04:22:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-06 04:27:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-06 04:29:00,1.6396,1.6396,1.6394,1.6396,136300000.0
2007-04-06 04:30:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-04-06 04:31:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-04-06 04:32:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-04-06 04:33:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-06 04:34:00,1.6396,1.6397,1.6396,1.6396,136300000.0
2007-04-06 04:35:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-06 04:36:00,1.6396,1.6398,1.6396,1.6398,136300000.0
2007-04-06 04:37:00,1.6397,1.6397,1.6396,1.6396,136300000.0
2007-04-06 04:38:00,1.6397,1.6398,1.6397,1.6398,136300000.0
2007-04-06 04:42:00,1.6397,1.6397,1.6397,1.6397,136300000.0
2007-04-06 04:44:00,1.6398,1.6398,1.6397,1.6397,136300000.0
2007-04-06 04:45:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2007-04-06 04:46:00,1.6396,1.6396,1.6395,1.6395,136300000.0
2007-04-06 04:47:00,1.6396,1.6396,1.6395,1.6395,136300000.0
2007-04-06 04:48:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-06 04:49:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2007-04-06 04:50:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-06 04:52:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-04-06 04:54:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-04-06 04:55:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-04-06 04:56:00,1.6395,1.6396,1.6395,1.6396,136300000.0
2007-04-06 04:57:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2007-04-06 04:58:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-06 05:00:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2007-04-06 05:01:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-06 05:03:00,1.6396,1.6396,1.6395,1.6395,136300000.0
2007-04-06 05:11:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 05:12:00,1.6393,1.6394,1.6392,1.6394,136300000.0
2007-04-06 05:13:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-04-06 05:15:00,1.6393,1.6395,1.6393,1.6394,136300000.0
2007-04-06 05:16:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 05:17:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 05:18:00,1.6393,1.6394,1.6393,1.6393,136300000.0
2007-04-06 05:19:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 05:32:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-06 05:34:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 05:35:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-06 05:37:00,1.6394,1.6395,1.6394,1.6395,136300000.0
2007-04-06 05:38:00,1.6396,1.6397,1.6396,1.6397,136300000.0
2007-04-06 05:39:00,1.6396,1.6396,1.6396,1.6396,136300000.0
2007-04-06 05:43:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2007-04-06 05:44:00,1.6396,1.6396,1.6395,1.6396,136300000.0
2007-04-06 05:45:00,1.6395,1.6396,1.6395,1.6395,136300000.0
2007-04-06 05:46:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 05:49:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 05:50:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-04-06 05:51:00,1.6393,1.6395,1.6393,1.6394,136300000.0
2007-04-06 05:53:00,1.6393,1.6395,1.6393,1.6393,136300000.0
2007-04-06 05:55:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2007-04-06 05:57:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2007-04-06 05:58:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2007-04-06 05:59:00,1.6391,1.6392,1.6391,1.6391,136300000.0
2007-04-06 06:00:00,1.6392,1.6393,1.6391,1.6393,136300000.0
2007-04-06 06:01:00,1.6392,1.6394,1.6392,1.6393,136300000.0
2007-04-06 06:02:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 06:03:00,1.6391,1.6392,1.6391,1.6391,136300000.0
2007-04-06 06:04:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-06 06:06:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 06:07:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2007-04-06 06:08:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2007-04-06 06:09:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-06 06:10:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2007-04-06 06:11:00,1.6391,1.6392,1.6389,1.6389,136300000.0
2007-04-06 06:12:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 06:13:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 06:14:00,1.6392,1.6393,1.6392,1.6392,136300000.0
2007-04-06 06:15:00,1.6393,1.6396,1.6392,1.6396,136300000.0
2007-04-06 06:17:00,1.6395,1.6396,1.6394,1.6395,136300000.0
2007-04-06 06:18:00,1.6394,1.6395,1.6389,1.6391,136300000.0
2007-04-06 06:19:00,1.6392,1.6393,1.6391,1.6391,136300000.0
2007-04-06 06:20:00,1.6389,1.6389,1.6384,1.6387,136300000.0
2007-04-06 06:21:00,1.6385,1.6386,1.6384,1.6384,136300000.0
2007-04-06 06:22:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2007-04-06 06:23:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-06 06:24:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 06:25:00,1.6386,1.6389,1.6385,1.6385,136300000.0
2007-04-06 06:27:00,1.6386,1.6386,1.6383,1.6383,136300000.0
2007-04-06 06:28:00,1.6385,1.6385,1.6383,1.6385,136300000.0
2007-04-06 06:29:00,1.6386,1.6386,1.6384,1.6384,136300000.0
2007-04-06 06:30:00,1.6383,1.6384,1.6383,1.6383,136300000.0
2007-04-06 06:31:00,1.6384,1.6386,1.6384,1.6386,136300000.0
2007-04-06 06:32:00,1.6385,1.6385,1.6381,1.6382,136300000.0
2007-04-06 06:33:00,1.6383,1.6383,1.6381,1.6381,136300000.0
2007-04-06 06:34:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-06 06:35:00,1.6384,1.6384,1.6381,1.6382,136300000.0
2007-04-06 06:36:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2007-04-06 06:37:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2007-04-06 06:39:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-06 06:42:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-06 06:43:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 06:45:00,1.6382,1.6383,1.638,1.638,136300000.0
2007-04-06 06:46:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-06 06:47:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-06 06:48:00,1.638,1.638,1.6378,1.6379,136300000.0
2007-04-06 06:51:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-06 06:52:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 06:54:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 06:55:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 06:56:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 06:57:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 06:58:00,1.638,1.6381,1.6379,1.638,136300000.0
2007-04-06 06:59:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 07:01:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 07:02:00,1.638,1.638,1.6379,1.638,136300000.0
2007-04-06 07:06:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2007-04-06 07:07:00,1.6379,1.6379,1.6378,1.6379,136300000.0
2007-04-06 07:09:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-06 07:10:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-06 07:11:00,1.6373,1.6375,1.6373,1.6375,136300000.0
2007-04-06 07:12:00,1.6373,1.6373,1.6372,1.6372,136300000.0
2007-04-06 07:15:00,1.6373,1.6373,1.6372,1.6372,136300000.0
2007-04-06 07:20:00,1.6373,1.6373,1.6372,1.6372,136300000.0
2007-04-06 07:21:00,1.6373,1.6373,1.6372,1.6372,136300000.0
2007-04-06 07:22:00,1.6371,1.6373,1.637,1.6371,136300000.0
2007-04-06 07:23:00,1.6372,1.6373,1.6369,1.6372,136300000.0
2007-04-06 07:24:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-06 07:25:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-06 07:26:00,1.6375,1.6375,1.6373,1.6374,136300000.0
2007-04-06 07:27:00,1.6375,1.6375,1.6372,1.6373,136300000.0
2007-04-06 07:28:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-06 07:29:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2007-04-06 07:30:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2007-04-06 07:31:00,1.6374,1.6374,1.6372,1.6374,136300000.0
2007-04-06 07:32:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-04-06 07:33:00,1.6372,1.6372,1.6371,1.6372,136300000.0
2007-04-06 07:34:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-06 07:35:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-06 07:36:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-06 07:38:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-06 07:39:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-06 07:40:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-06 07:41:00,1.6375,1.6375,1.6373,1.6373,136300000.0
2007-04-06 07:42:00,1.6374,1.6374,1.6373,1.6373,136300000.0
2007-04-06 07:43:00,1.6374,1.6374,1.6373,1.6373,136300000.0
2007-04-06 07:44:00,1.6374,1.6374,1.6373,1.6373,136300000.0
2007-04-06 07:45:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2007-04-06 07:46:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-06 07:47:00,1.6373,1.6378,1.6373,1.6377,136300000.0
2007-04-06 07:48:00,1.6374,1.6381,1.6373,1.6381,136300000.0
2007-04-06 07:49:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2007-04-06 07:50:00,1.6379,1.6379,1.6378,1.6379,136300000.0
2007-04-06 07:51:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-06 07:52:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2007-04-06 07:53:00,1.6379,1.6383,1.6378,1.6383,136300000.0
2007-04-06 07:54:00,1.6384,1.6384,1.6383,1.6384,136300000.0
2007-04-06 07:56:00,1.6385,1.6385,1.6383,1.6385,136300000.0
2007-04-06 07:57:00,1.6384,1.6385,1.6383,1.6384,136300000.0
2007-04-06 07:58:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-06 07:59:00,1.6384,1.6386,1.6384,1.6384,136300000.0
2007-04-06 08:00:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-06 08:01:00,1.6385,1.6385,1.6384,1.6385,136300000.0
2007-04-06 08:02:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-06 08:03:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-06 08:04:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-06 08:05:00,1.6385,1.6385,1.6384,1.6385,136300000.0
2007-04-06 08:06:00,1.6386,1.6386,1.6384,1.6384,136300000.0
2007-04-06 08:07:00,1.6385,1.6385,1.6384,1.6385,136300000.0
2007-04-06 08:08:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-06 08:09:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 08:10:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-06 08:11:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-06 08:12:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2007-04-06 08:13:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 08:15:00,1.6382,1.6383,1.6382,1.6382,136300000.0
2007-04-06 08:16:00,1.6383,1.6384,1.6382,1.6384,136300000.0
2007-04-06 08:17:00,1.6383,1.6384,1.6383,1.6383,136300000.0
2007-04-06 08:18:00,1.6384,1.6386,1.6383,1.6383,136300000.0
2007-04-06 08:19:00,1.6384,1.6386,1.6383,1.6385,136300000.0
2007-04-06 08:20:00,1.6384,1.6386,1.6382,1.6384,136300000.0
2007-04-06 08:21:00,1.6385,1.6387,1.6384,1.6387,136300000.0
2007-04-06 08:22:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-06 08:23:00,1.6385,1.6387,1.6385,1.6386,136300000.0
2007-04-06 08:24:00,1.6387,1.6388,1.6386,1.6386,136300000.0
2007-04-06 08:26:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2007-04-06 08:27:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-06 08:28:00,1.6385,1.6385,1.6383,1.6384,136300000.0
2007-04-06 08:29:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 08:30:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2007-04-06 08:31:00,1.6382,1.6382,1.6376,1.6377,136300000.0
2007-04-06 08:32:00,1.6379,1.6379,1.6377,1.6378,136300000.0
2007-04-06 08:33:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-06 08:34:00,1.6381,1.6381,1.6379,1.638,136300000.0
2007-04-06 08:35:00,1.6381,1.6381,1.6379,1.638,136300000.0
2007-04-06 08:36:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2007-04-06 08:37:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2007-04-06 08:38:00,1.6378,1.6378,1.6374,1.6377,136300000.0
2007-04-06 08:39:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2007-04-06 08:40:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 08:41:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2007-04-06 08:42:00,1.638,1.638,1.6379,1.638,136300000.0
2007-04-06 08:43:00,1.6379,1.638,1.6379,1.6379,136300000.0
2007-04-06 08:44:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2007-04-06 08:45:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-06 08:46:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-06 08:47:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 08:48:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-06 08:49:00,1.6383,1.6386,1.6382,1.6386,136300000.0
2007-04-06 08:51:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-06 08:53:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-06 08:54:00,1.6387,1.6388,1.6386,1.6387,136300000.0
2007-04-06 08:55:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-06 08:56:00,1.6386,1.6388,1.6386,1.6387,136300000.0
2007-04-06 08:57:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 08:58:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2007-04-06 09:00:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 09:01:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 09:03:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 09:04:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 09:05:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 09:07:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-06 09:08:00,1.6389,1.6393,1.6389,1.6391,136300000.0
2007-04-06 09:09:00,1.639,1.6392,1.639,1.6392,136300000.0
2007-04-06 09:10:00,1.6391,1.6392,1.6391,1.6391,136300000.0
2007-04-06 09:11:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-06 09:13:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-06 09:16:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 09:17:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-06 09:18:00,1.6387,1.6389,1.6387,1.6389,136300000.0
2007-04-06 09:19:00,1.6388,1.6389,1.6387,1.6388,136300000.0
2007-04-06 09:21:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-06 09:22:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-06 09:23:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2007-04-06 09:24:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 09:25:00,1.6385,1.6386,1.6384,1.6384,136300000.0
2007-04-06 09:26:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-06 09:27:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 09:28:00,1.6384,1.6386,1.6384,1.6386,136300000.0
2007-04-06 09:29:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 09:30:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 09:31:00,1.6385,1.6386,1.6385,1.6385,136300000.0
2007-04-06 09:32:00,1.6383,1.6386,1.638,1.6384,136300000.0
2007-04-06 09:33:00,1.6385,1.6386,1.6384,1.6384,136300000.0
2007-04-06 09:34:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 09:35:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-06 09:36:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-06 09:37:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-06 09:38:00,1.6385,1.6386,1.6384,1.6384,136300000.0
2007-04-06 09:39:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 09:40:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-06 09:41:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 09:42:00,1.6385,1.6386,1.6384,1.6385,136300000.0
2007-04-06 09:43:00,1.6387,1.639,1.6387,1.639,136300000.0
2007-04-06 09:44:00,1.6389,1.6389,1.6386,1.6388,136300000.0
2007-04-06 09:45:00,1.639,1.639,1.6389,1.639,136300000.0
2007-04-06 09:46:00,1.6389,1.6394,1.6388,1.639,136300000.0
2007-04-06 09:48:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-06 09:50:00,1.6389,1.6393,1.6389,1.6391,136300000.0
2007-04-06 09:51:00,1.639,1.6391,1.639,1.639,136300000.0
2007-04-06 09:52:00,1.6389,1.6389,1.6387,1.6388,136300000.0
2007-04-06 09:53:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-06 09:56:00,1.6388,1.6389,1.6388,1.6388,136300000.0
2007-04-06 09:57:00,1.6389,1.639,1.6388,1.6388,136300000.0
2007-04-06 09:58:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 09:59:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-06 10:00:00,1.6388,1.6392,1.6388,1.6391,136300000.0
2007-04-06 10:01:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 10:02:00,1.639,1.6392,1.6389,1.6392,136300000.0
2007-04-06 10:04:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 10:05:00,1.6392,1.6392,1.639,1.639,136300000.0
2007-04-06 10:07:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-06 10:08:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2007-04-06 10:10:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-06 10:12:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 10:13:00,1.6388,1.6389,1.6388,1.6388,136300000.0
2007-04-06 10:14:00,1.6389,1.6389,1.6388,1.6389,136300000.0
2007-04-06 10:15:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-06 10:16:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 10:17:00,1.6389,1.639,1.6388,1.6389,136300000.0
2007-04-06 10:20:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-06 10:21:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-06 10:22:00,1.639,1.639,1.639,1.639,136300000.0
2007-04-06 10:26:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-06 10:27:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 10:29:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 10:30:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 10:36:00,1.639,1.639,1.639,1.639,136300000.0
2007-04-06 10:38:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 10:42:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-06 10:48:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 10:49:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2007-04-06 10:51:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 10:52:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 10:55:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 10:56:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-06 10:57:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 10:58:00,1.6389,1.6389,1.6386,1.6386,136300000.0
2007-04-06 10:59:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2007-04-06 11:01:00,1.6388,1.6394,1.6387,1.6393,136300000.0
2007-04-06 11:02:00,1.6392,1.6394,1.639,1.6394,136300000.0
2007-04-06 11:03:00,1.6392,1.6392,1.639,1.6391,136300000.0
2007-04-06 11:04:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 11:06:00,1.6392,1.6393,1.6391,1.6391,136300000.0
2007-04-06 11:07:00,1.6392,1.6393,1.6392,1.6392,136300000.0
2007-04-06 11:08:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-06 11:10:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-06 11:11:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-06 11:13:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 11:14:00,1.6389,1.639,1.6386,1.6386,136300000.0
2007-04-06 11:15:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2007-04-06 11:16:00,1.6386,1.6392,1.6386,1.6392,136300000.0
2007-04-06 11:17:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 11:20:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2007-04-06 11:21:00,1.6392,1.6393,1.6392,1.6392,136300000.0
2007-04-06 11:22:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 11:23:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 11:25:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 11:26:00,1.6393,1.6394,1.6393,1.6393,136300000.0
2007-04-06 11:27:00,1.6394,1.6394,1.6393,1.6394,136300000.0
2007-04-06 11:28:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 11:30:00,1.6393,1.6394,1.6392,1.6394,136300000.0
2007-04-06 11:33:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 11:37:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-06 11:38:00,1.639,1.639,1.639,1.639,136300000.0
2007-04-06 11:39:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-06 11:40:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 11:41:00,1.6392,1.6394,1.6391,1.6394,136300000.0
2007-04-06 11:42:00,1.6393,1.6394,1.6392,1.6393,136300000.0
2007-04-06 11:43:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 11:44:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2007-04-06 11:45:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 11:47:00,1.6394,1.6394,1.6393,1.6393,136300000.0
2007-04-06 11:49:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 11:51:00,1.6391,1.6392,1.639,1.639,136300000.0
2007-04-06 11:53:00,1.6391,1.6391,1.639,1.6391,136300000.0
2007-04-06 11:54:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 11:55:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 11:56:00,1.639,1.6392,1.639,1.6392,136300000.0
2007-04-06 11:58:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-06 11:59:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 12:01:00,1.6392,1.6392,1.6391,1.6392,136300000.0
2007-04-06 12:03:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2007-04-06 12:04:00,1.639,1.6393,1.639,1.6391,136300000.0
2007-04-06 12:05:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 12:06:00,1.6391,1.6392,1.6391,1.6392,136300000.0
2007-04-06 12:07:00,1.6393,1.6393,1.639,1.639,136300000.0
2007-04-06 12:09:00,1.6389,1.6389,1.6387,1.6387,136300000.0
2007-04-06 12:10:00,1.6386,1.6386,1.6384,1.6386,136300000.0
2007-04-06 12:11:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 12:14:00,1.6386,1.6387,1.6386,1.6387,136300000.0
2007-04-06 12:15:00,1.6388,1.6389,1.6386,1.6387,136300000.0
2007-04-06 12:16:00,1.6388,1.6389,1.6386,1.6387,136300000.0
2007-04-06 12:17:00,1.6388,1.639,1.6387,1.6389,136300000.0
2007-04-06 12:18:00,1.639,1.6392,1.639,1.6391,136300000.0
2007-04-06 12:19:00,1.6392,1.6393,1.6391,1.6391,136300000.0
2007-04-06 12:20:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2007-04-06 12:21:00,1.639,1.6392,1.639,1.639,136300000.0
2007-04-06 12:22:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-06 12:23:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-06 12:24:00,1.6389,1.639,1.6389,1.6389,136300000.0
2007-04-06 12:27:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 12:29:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 12:31:00,1.6386,1.6387,1.6386,1.6386,136300000.0
2007-04-06 12:32:00,1.6387,1.6387,1.6383,1.6384,136300000.0
2007-04-06 12:33:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 12:34:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-06 12:35:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-06 12:36:00,1.6384,1.6385,1.6384,1.6384,136300000.0
2007-04-06 12:37:00,1.6383,1.6383,1.6381,1.6382,136300000.0
2007-04-06 12:38:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-06 12:39:00,1.6382,1.6382,1.638,1.6382,136300000.0
2007-04-06 12:40:00,1.6381,1.6381,1.6375,1.6376,136300000.0
2007-04-06 12:41:00,1.6375,1.6376,1.6373,1.6375,136300000.0
2007-04-06 12:42:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2007-04-06 12:43:00,1.6375,1.6376,1.6374,1.6375,136300000.0
2007-04-06 12:44:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2007-04-06 12:45:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2007-04-06 12:46:00,1.6375,1.6376,1.6373,1.6374,136300000.0
2007-04-06 12:47:00,1.6375,1.6375,1.6373,1.6374,136300000.0
2007-04-06 12:48:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-06 12:49:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-06 12:50:00,1.6373,1.6376,1.6373,1.6376,136300000.0
2007-04-06 12:51:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2007-04-06 12:52:00,1.6376,1.6377,1.6376,1.6376,136300000.0
2007-04-06 12:54:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-06 12:55:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-06 12:56:00,1.6375,1.6375,1.6372,1.6372,136300000.0
2007-04-06 12:57:00,1.6371,1.6372,1.637,1.6371,136300000.0
2007-04-06 12:58:00,1.6373,1.6374,1.6371,1.6374,136300000.0
2007-04-06 12:59:00,1.6375,1.6378,1.6375,1.6378,136300000.0
2007-04-06 13:00:00,1.6377,1.6378,1.6374,1.6376,136300000.0
2007-04-06 13:04:00,1.6377,1.6378,1.6376,1.6377,136300000.0
2007-04-06 13:06:00,1.6376,1.6379,1.6376,1.6377,136300000.0
2007-04-06 13:07:00,1.6376,1.6377,1.6376,1.6377,136300000.0
2007-04-06 13:08:00,1.6376,1.6377,1.6376,1.6377,136300000.0
2007-04-06 13:09:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-06 13:10:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-06 13:11:00,1.6376,1.6377,1.6376,1.6377,136300000.0
2007-04-06 13:12:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-06 13:13:00,1.6378,1.6379,1.6376,1.6376,136300000.0
2007-04-06 13:14:00,1.6377,1.6378,1.6377,1.6378,136300000.0
2007-04-06 13:15:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 13:17:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-06 13:18:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-06 13:21:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 13:22:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2007-04-06 13:23:00,1.638,1.6381,1.638,1.638,136300000.0
2007-04-06 13:24:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-06 13:25:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 13:28:00,1.638,1.638,1.6379,1.638,136300000.0
2007-04-06 13:29:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 13:30:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-06 13:31:00,1.6382,1.6384,1.638,1.638,136300000.0
2007-04-06 13:32:00,1.6381,1.6381,1.6379,1.638,136300000.0
2007-04-06 13:33:00,1.6379,1.6381,1.6379,1.6379,136300000.0
2007-04-06 13:34:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-06 13:35:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2007-04-06 13:36:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2007-04-06 13:37:00,1.6377,1.6378,1.6373,1.6373,136300000.0
2007-04-06 13:38:00,1.6372,1.6373,1.6372,1.6373,136300000.0
2007-04-06 13:39:00,1.6374,1.6374,1.6373,1.6373,136300000.0
2007-04-06 13:40:00,1.6374,1.6375,1.6372,1.6375,136300000.0
2007-04-06 13:43:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-06 13:44:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-06 13:45:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-06 13:46:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-06 13:47:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-06 13:48:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-06 13:49:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-06 13:50:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-06 13:52:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-06 13:53:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 13:54:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2007-04-06 13:55:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-06 13:56:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 13:57:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-06 13:58:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 13:59:00,1.6378,1.6378,1.6373,1.6373,136300000.0
2007-04-06 14:00:00,1.6371,1.6372,1.6366,1.6368,136300000.0
2007-04-06 14:01:00,1.6367,1.6372,1.6367,1.6371,136300000.0
2007-04-06 14:02:00,1.637,1.6371,1.6369,1.6369,136300000.0
2007-04-06 14:03:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-06 14:04:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2007-04-06 14:05:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2007-04-06 14:06:00,1.637,1.637,1.637,1.637,136300000.0
2007-04-06 14:07:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2007-04-06 14:08:00,1.6372,1.6373,1.6372,1.6373,136300000.0
2007-04-06 14:09:00,1.6372,1.6374,1.6372,1.6374,136300000.0
2007-04-06 14:10:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-06 14:13:00,1.6375,1.6376,1.6374,1.6374,136300000.0
2007-04-06 14:14:00,1.6375,1.6378,1.6375,1.6376,136300000.0
2007-04-06 14:15:00,1.6377,1.6381,1.6376,1.638,136300000.0
2007-04-06 14:16:00,1.6381,1.6385,1.6381,1.6383,136300000.0
2007-04-06 14:17:00,1.6381,1.6384,1.6379,1.6382,136300000.0
2007-04-06 14:18:00,1.6383,1.6383,1.6382,1.6383,136300000.0
2007-04-06 14:19:00,1.6381,1.6381,1.6379,1.6381,136300000.0
2007-04-06 14:20:00,1.638,1.6381,1.6379,1.6379,136300000.0
2007-04-06 14:21:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-06 14:22:00,1.6377,1.638,1.6377,1.6377,136300000.0
2007-04-06 14:23:00,1.6379,1.638,1.6376,1.6378,136300000.0
2007-04-06 14:24:00,1.6376,1.6378,1.6374,1.6378,136300000.0
2007-04-06 14:25:00,1.6379,1.638,1.6378,1.6378,136300000.0
2007-04-06 14:26:00,1.6376,1.6377,1.6368,1.6368,136300000.0
2007-04-06 14:27:00,1.6369,1.6374,1.6366,1.637,136300000.0
2007-04-06 14:28:00,1.6372,1.6383,1.6371,1.6377,136300000.0
2007-04-06 14:29:00,1.6379,1.6382,1.6361,1.6371,136300000.0
2007-04-06 14:30:00,1.6379,1.6383,1.636,1.6379,136300000.0
2007-04-06 14:31:00,1.6378,1.6382,1.636,1.637,136300000.0
2007-04-06 14:32:00,1.6373,1.6384,1.637,1.6382,136300000.0
2007-04-06 14:33:00,1.6383,1.6383,1.637,1.6372,136300000.0
2007-04-06 14:34:00,1.6371,1.6375,1.6367,1.637,136300000.0
2007-04-06 14:35:00,1.6372,1.6374,1.6357,1.6358,136300000.0
2007-04-06 14:36:00,1.6361,1.6368,1.6359,1.6365,136300000.0
2007-04-06 14:37:00,1.6362,1.6366,1.636,1.6361,136300000.0
2007-04-06 14:38:00,1.6363,1.6367,1.6359,1.6366,136300000.0
2007-04-06 14:39:00,1.6362,1.6369,1.6359,1.636,136300000.0
2007-04-06 14:40:00,1.6361,1.6363,1.6355,1.6356,136300000.0
2007-04-06 14:41:00,1.6357,1.6361,1.6357,1.6361,136300000.0
2007-04-06 14:42:00,1.6362,1.6364,1.6359,1.6361,136300000.0
2007-04-06 14:43:00,1.6358,1.6361,1.6349,1.6353,136300000.0
2007-04-06 14:44:00,1.6357,1.6357,1.6354,1.6355,136300000.0
2007-04-06 14:45:00,1.6353,1.6355,1.6353,1.6355,136300000.0
2007-04-06 14:46:00,1.6354,1.6362,1.6353,1.6356,136300000.0
2007-04-06 14:47:00,1.6358,1.6359,1.6347,1.6349,136300000.0
2007-04-06 14:48:00,1.635,1.6351,1.6346,1.6348,136300000.0
2007-04-06 14:49:00,1.6349,1.6358,1.6348,1.6358,136300000.0
2007-04-06 14:50:00,1.6355,1.6362,1.6355,1.6361,136300000.0
2007-04-06 14:51:00,1.6358,1.6359,1.6355,1.6357,136300000.0
2007-04-06 14:52:00,1.6358,1.6358,1.6354,1.6357,136300000.0
2007-04-06 14:53:00,1.6356,1.636,1.6355,1.6358,136300000.0
2007-04-06 14:54:00,1.6359,1.6359,1.6354,1.6354,136300000.0
2007-04-06 14:55:00,1.6355,1.6362,1.6353,1.636,136300000.0
2007-04-06 14:56:00,1.6361,1.6363,1.6359,1.6362,136300000.0
2007-04-06 14:57:00,1.6363,1.6364,1.6361,1.6363,136300000.0
2007-04-06 14:58:00,1.6362,1.6367,1.6361,1.6367,136300000.0
2007-04-06 14:59:00,1.6366,1.6367,1.6366,1.6366,136300000.0
2007-04-06 15:00:00,1.6367,1.6375,1.6365,1.6373,136300000.0
2007-04-06 15:01:00,1.6374,1.6374,1.6362,1.6363,136300000.0
2007-04-06 15:02:00,1.6362,1.6362,1.6351,1.6353,136300000.0
2007-04-06 15:03:00,1.6354,1.6356,1.6351,1.6353,136300000.0
2007-04-06 15:04:00,1.6354,1.6354,1.6352,1.6354,136300000.0
2007-04-06 15:05:00,1.6356,1.6356,1.6353,1.6353,136300000.0
2007-04-06 15:06:00,1.6354,1.6356,1.6353,1.6356,136300000.0
2007-04-06 15:07:00,1.6355,1.6356,1.6352,1.6353,136300000.0
2007-04-06 15:08:00,1.6352,1.6354,1.6349,1.6352,136300000.0
2007-04-06 15:09:00,1.6353,1.6355,1.6351,1.6355,136300000.0
2007-04-06 15:10:00,1.6354,1.6356,1.6354,1.6355,136300000.0
2007-04-06 15:11:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2007-04-06 15:12:00,1.6356,1.6359,1.6355,1.6356,136300000.0
2007-04-06 15:13:00,1.6355,1.6358,1.6355,1.6355,136300000.0
2007-04-06 15:14:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2007-04-06 15:15:00,1.6357,1.6358,1.6355,1.6355,136300000.0
2007-04-06 15:16:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-06 15:17:00,1.6357,1.6357,1.6355,1.6355,136300000.0
2007-04-06 15:18:00,1.6356,1.6363,1.6356,1.6358,136300000.0
2007-04-06 15:19:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2007-04-06 15:20:00,1.6359,1.6361,1.6359,1.6361,136300000.0
2007-04-06 15:21:00,1.636,1.6361,1.6357,1.6357,136300000.0
2007-04-06 15:22:00,1.6356,1.6359,1.6355,1.6358,136300000.0
2007-04-06 15:23:00,1.6357,1.6357,1.6353,1.6356,136300000.0
2007-04-06 15:24:00,1.6357,1.6358,1.6352,1.6353,136300000.0
2007-04-06 15:25:00,1.6354,1.6357,1.6354,1.6354,136300000.0
2007-04-06 15:26:00,1.6355,1.6363,1.6354,1.6363,136300000.0
2007-04-06 15:27:00,1.6364,1.6364,1.6359,1.6362,136300000.0
2007-04-06 15:28:00,1.6361,1.6362,1.6357,1.6359,136300000.0
2007-04-06 15:29:00,1.6358,1.6358,1.6355,1.6357,136300000.0
2007-04-06 15:30:00,1.6358,1.6358,1.6356,1.6356,136300000.0
2007-04-06 15:31:00,1.6357,1.6358,1.6355,1.6357,136300000.0
2007-04-06 15:32:00,1.6358,1.6361,1.6357,1.6361,136300000.0
2007-04-06 15:33:00,1.636,1.636,1.6359,1.636,136300000.0
2007-04-06 15:34:00,1.6359,1.6361,1.6359,1.6361,136300000.0
2007-04-06 15:36:00,1.6362,1.6362,1.6359,1.6359,136300000.0
2007-04-06 15:37:00,1.6358,1.6364,1.6358,1.6363,136300000.0
2007-04-06 15:38:00,1.6362,1.6365,1.6362,1.6363,136300000.0
2007-04-06 15:39:00,1.6364,1.6364,1.6362,1.6363,136300000.0
2007-04-06 15:40:00,1.6364,1.6364,1.6362,1.6363,136300000.0
2007-04-06 15:41:00,1.6362,1.6368,1.6362,1.6363,136300000.0
2007-04-06 15:42:00,1.6362,1.6362,1.636,1.6362,136300000.0
2007-04-06 15:43:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2007-04-06 15:44:00,1.6364,1.6366,1.6363,1.6365,136300000.0
2007-04-06 15:45:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2007-04-06 15:46:00,1.6365,1.6367,1.6365,1.6367,136300000.0
2007-04-06 15:47:00,1.6366,1.6368,1.6366,1.6367,136300000.0
2007-04-06 15:48:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-06 15:49:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-06 15:50:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-06 15:51:00,1.6368,1.6374,1.6368,1.6374,136300000.0
2007-04-06 15:52:00,1.6373,1.6378,1.6373,1.6378,136300000.0
2007-04-06 15:53:00,1.6377,1.6377,1.6373,1.6374,136300000.0
2007-04-06 15:54:00,1.6373,1.6375,1.6373,1.6374,136300000.0
2007-04-06 15:55:00,1.6375,1.6376,1.6375,1.6375,136300000.0
2007-04-06 15:56:00,1.6376,1.6376,1.6373,1.6374,136300000.0
2007-04-06 15:57:00,1.6373,1.6375,1.6368,1.6375,136300000.0
2007-04-06 15:58:00,1.6373,1.6376,1.6372,1.6376,136300000.0
2007-04-06 15:59:00,1.6375,1.6376,1.6374,1.6375,136300000.0
2007-04-06 16:00:00,1.6374,1.6376,1.6372,1.6374,136300000.0
2007-04-06 16:01:00,1.6373,1.6374,1.6373,1.6374,136300000.0
2007-04-06 16:02:00,1.6373,1.6374,1.6372,1.6374,136300000.0
2007-04-06 16:03:00,1.6375,1.6376,1.6373,1.6375,136300000.0
2007-04-06 16:04:00,1.6374,1.6389,1.6374,1.6389,136300000.0
2007-04-06 16:05:00,1.6391,1.6391,1.6385,1.6388,136300000.0
2007-04-06 16:06:00,1.6387,1.6389,1.6385,1.6385,136300000.0
2007-04-06 16:07:00,1.6386,1.6389,1.6386,1.6388,136300000.0
2007-04-06 16:08:00,1.6387,1.6391,1.6387,1.6389,136300000.0
2007-04-06 16:09:00,1.639,1.639,1.6388,1.6389,136300000.0
2007-04-06 16:10:00,1.6388,1.6388,1.6383,1.6384,136300000.0
2007-04-06 16:11:00,1.6383,1.6388,1.6382,1.6387,136300000.0
2007-04-06 16:12:00,1.6386,1.6389,1.6385,1.6389,136300000.0
2007-04-06 16:13:00,1.6388,1.6389,1.6384,1.6384,136300000.0
2007-04-06 16:14:00,1.6385,1.6388,1.6383,1.6383,136300000.0
2007-04-06 16:15:00,1.6384,1.6385,1.6382,1.6384,136300000.0
2007-04-06 16:16:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 16:17:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 16:18:00,1.6385,1.6388,1.6384,1.6385,136300000.0
2007-04-06 16:19:00,1.6386,1.6388,1.6385,1.6388,136300000.0
2007-04-06 16:20:00,1.6389,1.639,1.6388,1.6388,136300000.0
2007-04-06 16:21:00,1.639,1.639,1.6388,1.6388,136300000.0
2007-04-06 16:22:00,1.639,1.6391,1.6389,1.639,136300000.0
2007-04-06 16:23:00,1.6389,1.639,1.6388,1.6389,136300000.0
2007-04-06 16:24:00,1.6388,1.6391,1.6387,1.639,136300000.0
2007-04-06 16:25:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-06 16:26:00,1.6389,1.639,1.6388,1.6388,136300000.0
2007-04-06 16:27:00,1.6389,1.6389,1.6388,1.6389,136300000.0
2007-04-06 16:28:00,1.639,1.6391,1.6389,1.6389,136300000.0
2007-04-06 16:29:00,1.6388,1.6391,1.6387,1.639,136300000.0
2007-04-06 16:30:00,1.6391,1.6391,1.6389,1.639,136300000.0
2007-04-06 16:31:00,1.6389,1.6391,1.6389,1.639,136300000.0
2007-04-06 16:32:00,1.6389,1.639,1.6385,1.6386,136300000.0
2007-04-06 16:33:00,1.6385,1.6387,1.6384,1.6385,136300000.0
2007-04-06 16:34:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2007-04-06 16:35:00,1.6386,1.6388,1.6386,1.6388,136300000.0
2007-04-06 16:36:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-06 16:37:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-06 16:38:00,1.6387,1.6391,1.6387,1.6391,136300000.0
2007-04-06 16:39:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 16:40:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 16:41:00,1.6392,1.6393,1.6392,1.6392,136300000.0
2007-04-06 16:42:00,1.6393,1.6393,1.6391,1.6391,136300000.0
2007-04-06 16:44:00,1.6392,1.6395,1.6391,1.6394,136300000.0
2007-04-06 16:45:00,1.6396,1.6396,1.6391,1.6392,136300000.0
2007-04-06 16:46:00,1.6391,1.6391,1.639,1.639,136300000.0
2007-04-06 16:47:00,1.6389,1.6391,1.6389,1.639,136300000.0
2007-04-06 16:48:00,1.6391,1.6394,1.6391,1.6392,136300000.0
2007-04-06 16:50:00,1.6393,1.6393,1.639,1.639,136300000.0
2007-04-06 16:51:00,1.6389,1.639,1.6388,1.6388,136300000.0
2007-04-06 16:54:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-06 16:55:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2007-04-06 16:56:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2007-04-06 16:57:00,1.6387,1.6388,1.6387,1.6387,136300000.0
2007-04-06 16:58:00,1.6386,1.6387,1.6385,1.6387,136300000.0
2007-04-06 16:59:00,1.6386,1.639,1.6384,1.639,136300000.0
2007-04-06 17:00:00,1.6389,1.6389,1.6386,1.6388,136300000.0
2007-04-06 17:02:00,1.6387,1.6389,1.6387,1.6388,136300000.0
2007-04-06 17:03:00,1.6389,1.6389,1.6387,1.6388,136300000.0
2007-04-06 17:04:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2007-04-06 17:05:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 17:06:00,1.6386,1.6386,1.6384,1.6385,136300000.0
2007-04-06 17:07:00,1.6386,1.6388,1.6386,1.6386,136300000.0
2007-04-06 17:08:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2007-04-06 17:09:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 17:10:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-06 17:11:00,1.6384,1.6385,1.6382,1.6385,136300000.0
2007-04-06 17:13:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-06 17:14:00,1.6384,1.6384,1.6383,1.6384,136300000.0
2007-04-06 17:15:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 17:18:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 17:20:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 17:21:00,1.6384,1.6384,1.6382,1.6382,136300000.0
2007-04-06 17:23:00,1.6383,1.6384,1.6383,1.6383,136300000.0
2007-04-06 17:24:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-06 17:26:00,1.6381,1.6382,1.638,1.6382,136300000.0
2007-04-06 17:27:00,1.6381,1.6382,1.638,1.6382,136300000.0
2007-04-06 17:28:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2007-04-06 17:29:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-06 17:30:00,1.6382,1.6384,1.6382,1.6382,136300000.0
2007-04-06 17:31:00,1.6383,1.6383,1.6381,1.6381,136300000.0
2007-04-06 17:32:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-06 17:33:00,1.6381,1.6382,1.638,1.6381,136300000.0
2007-04-06 17:34:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-06 17:36:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-06 17:37:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 17:39:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 17:40:00,1.6383,1.6385,1.6383,1.6384,136300000.0
2007-04-06 17:41:00,1.6385,1.6385,1.6384,1.6385,136300000.0
2007-04-06 17:42:00,1.6384,1.6385,1.6384,1.6384,136300000.0
2007-04-06 17:43:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 17:44:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 17:47:00,1.6385,1.6386,1.6385,1.6386,136300000.0
2007-04-06 17:49:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 17:50:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-06 17:51:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-06 17:52:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-06 17:53:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-06 17:55:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-06 17:56:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-06 17:57:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 17:59:00,1.6387,1.6389,1.6387,1.6387,136300000.0
2007-04-06 18:00:00,1.6386,1.6388,1.6386,1.6388,136300000.0
2007-04-06 18:01:00,1.6389,1.6389,1.6387,1.6387,136300000.0
2007-04-06 18:02:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2007-04-06 18:03:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 18:04:00,1.6386,1.6386,1.6385,1.6386,136300000.0
2007-04-06 18:05:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2007-04-06 18:07:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2007-04-06 18:08:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 18:10:00,1.6385,1.6387,1.6385,1.6386,136300000.0
2007-04-06 18:11:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2007-04-06 18:12:00,1.6384,1.6385,1.6384,1.6384,136300000.0
2007-04-06 18:13:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 18:15:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 18:20:00,1.6385,1.6387,1.6385,1.6386,136300000.0
2007-04-06 18:21:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 18:22:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 18:24:00,1.6385,1.6385,1.6383,1.6384,136300000.0
2007-04-06 18:25:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 18:26:00,1.6385,1.6385,1.6384,1.6385,136300000.0
2007-04-06 18:27:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-06 18:29:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-06 18:30:00,1.6386,1.6386,1.6384,1.6384,136300000.0
2007-04-06 18:31:00,1.6385,1.6387,1.6385,1.6387,136300000.0
2007-04-06 18:32:00,1.6386,1.6387,1.6386,1.6386,136300000.0
2007-04-06 18:33:00,1.6387,1.6387,1.6385,1.6386,136300000.0
2007-04-06 18:34:00,1.6388,1.6388,1.6382,1.6382,136300000.0
2007-04-06 18:35:00,1.6381,1.6382,1.638,1.638,136300000.0
2007-04-06 18:36:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 18:37:00,1.6378,1.6379,1.6377,1.6378,136300000.0
2007-04-06 18:38:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-06 18:39:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2007-04-06 18:40:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2007-04-06 18:41:00,1.6379,1.638,1.6378,1.6378,136300000.0
2007-04-06 18:42:00,1.638,1.638,1.6378,1.6378,136300000.0
2007-04-06 18:43:00,1.6379,1.6379,1.6378,1.6378,136300000.0
2007-04-06 18:46:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-06 18:47:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-06 18:48:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-06 18:49:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-06 18:50:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2007-04-06 18:52:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2007-04-06 18:53:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-06 18:54:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-06 18:56:00,1.6376,1.6376,1.6374,1.6374,136300000.0
2007-04-06 18:57:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2007-04-06 18:58:00,1.6375,1.6376,1.6375,1.6375,136300000.0
2007-04-06 18:59:00,1.6376,1.6381,1.6376,1.6381,136300000.0
2007-04-06 19:00:00,1.638,1.6382,1.6377,1.6378,136300000.0
2007-04-06 19:03:00,1.6379,1.6379,1.6379,1.6379,136300000.0
2007-04-06 19:04:00,1.638,1.638,1.6379,1.638,136300000.0
2007-04-06 19:05:00,1.6381,1.6381,1.638,1.638,136300000.0
2007-04-06 19:06:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2007-04-06 19:08:00,1.6381,1.6387,1.6381,1.6385,136300000.0
2007-04-06 19:09:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-06 19:10:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 19:11:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-06 19:12:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-06 19:13:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2007-04-06 19:14:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-06 19:15:00,1.6384,1.6389,1.6384,1.6389,136300000.0
2007-04-06 19:16:00,1.6388,1.639,1.6386,1.6386,136300000.0
2007-04-06 19:17:00,1.6389,1.6389,1.6386,1.6386,136300000.0
2007-04-06 19:18:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 19:19:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 19:20:00,1.6388,1.6389,1.6388,1.6389,136300000.0
2007-04-06 19:21:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 19:23:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 19:25:00,1.6385,1.6387,1.6385,1.6387,136300000.0
2007-04-06 19:26:00,1.6386,1.6389,1.6386,1.6389,136300000.0
2007-04-06 19:27:00,1.6387,1.6388,1.6387,1.6388,136300000.0
2007-04-06 19:30:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2007-04-06 19:33:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 19:35:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 19:36:00,1.6385,1.6385,1.6384,1.6385,136300000.0
2007-04-06 19:37:00,1.6386,1.6386,1.6385,1.6386,136300000.0
2007-04-06 19:38:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 19:39:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2007-04-06 19:41:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 19:45:00,1.6389,1.6389,1.6388,1.6388,136300000.0
2007-04-06 19:48:00,1.6389,1.6391,1.6389,1.6391,136300000.0
2007-04-06 19:50:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2007-04-06 19:51:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 19:52:00,1.6393,1.6393,1.6388,1.6389,136300000.0
2007-04-06 19:53:00,1.6391,1.6391,1.6387,1.6389,136300000.0
2007-04-06 19:56:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 19:57:00,1.639,1.6391,1.639,1.6391,136300000.0
2007-04-06 20:01:00,1.639,1.639,1.639,1.639,136300000.0
2007-04-06 20:03:00,1.6389,1.639,1.6389,1.639,136300000.0
2007-04-06 20:04:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 20:06:00,1.639,1.639,1.639,1.639,136300000.0
2007-04-06 20:07:00,1.6391,1.6391,1.6391,1.6391,136300000.0
2007-04-06 20:09:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 20:11:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 20:12:00,1.639,1.6392,1.639,1.639,136300000.0
2007-04-06 20:13:00,1.6392,1.6392,1.639,1.639,136300000.0
2007-04-06 20:14:00,1.6392,1.6392,1.639,1.639,136300000.0
2007-04-06 20:15:00,1.6391,1.6392,1.6391,1.6391,136300000.0
2007-04-06 20:16:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-06 20:19:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 20:22:00,1.6391,1.6393,1.6391,1.6393,136300000.0
2007-04-06 20:24:00,1.6394,1.6396,1.6393,1.6394,136300000.0
2007-04-06 20:25:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-06 20:26:00,1.6396,1.6396,1.6392,1.6392,136300000.0
2007-04-06 20:27:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 20:28:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 20:33:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 20:36:00,1.6394,1.6394,1.6393,1.6393,136300000.0
2007-04-06 20:37:00,1.6394,1.6394,1.639,1.6391,136300000.0
2007-04-06 20:38:00,1.6392,1.6393,1.6391,1.6393,136300000.0
2007-04-06 20:39:00,1.6392,1.6393,1.6392,1.6392,136300000.0
2007-04-06 20:40:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 20:41:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2007-04-06 20:42:00,1.6392,1.6393,1.6392,1.6393,136300000.0
2007-04-06 20:43:00,1.6394,1.6395,1.6392,1.6392,136300000.0
2007-04-06 20:44:00,1.6393,1.6394,1.6392,1.6392,136300000.0
2007-04-06 20:45:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 20:46:00,1.6394,1.6394,1.6393,1.6393,136300000.0
2007-04-06 20:47:00,1.6392,1.6392,1.6391,1.6391,136300000.0
2007-04-06 20:48:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 20:52:00,1.6393,1.6394,1.6393,1.6394,136300000.0
2007-04-06 20:53:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 20:54:00,1.6394,1.6394,1.6394,1.6394,136300000.0
2007-04-06 20:55:00,1.6395,1.6395,1.6393,1.6393,136300000.0
2007-04-06 20:56:00,1.6394,1.6395,1.6394,1.6394,136300000.0
2007-04-06 20:57:00,1.6395,1.6395,1.6395,1.6395,136300000.0
2007-04-06 20:58:00,1.6394,1.6396,1.6394,1.6396,136300000.0
2007-04-06 20:59:00,1.6395,1.6395,1.6394,1.6394,136300000.0
2007-04-06 21:00:00,1.6393,1.6394,1.6392,1.6394,136300000.0
2007-04-06 21:01:00,1.6393,1.6393,1.6392,1.6393,136300000.0
2007-04-06 21:02:00,1.6392,1.6393,1.6392,1.6392,136300000.0
2007-04-06 21:03:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 21:04:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 21:05:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 21:06:00,1.6393,1.6393,1.6393,1.6393,136300000.0
2007-04-06 21:07:00,1.6392,1.6392,1.6392,1.6392,136300000.0
2007-04-06 21:08:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 21:12:00,1.6393,1.6393,1.6392,1.6392,136300000.0
2007-04-06 21:18:00,1.639,1.639,1.6388,1.6388,136300000.0
2007-04-06 21:19:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 21:22:00,1.6388,1.6388,1.6388,1.6388,136300000.0
2007-04-06 21:23:00,1.6387,1.6387,1.6386,1.6386,136300000.0
2007-04-06 21:24:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 21:25:00,1.6388,1.6388,1.6385,1.6385,136300000.0
2007-04-06 21:26:00,1.6387,1.6387,1.6382,1.6387,136300000.0
2007-04-06 21:27:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-06 21:31:00,1.639,1.639,1.6387,1.6389,136300000.0
2007-04-06 21:32:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-06 21:33:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-06 21:42:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 21:43:00,1.6382,1.6382,1.638,1.638,136300000.0
2007-04-06 21:44:00,1.6381,1.6381,1.638,1.6381,136300000.0
2007-04-06 21:45:00,1.6379,1.6386,1.6379,1.6386,136300000.0
2007-04-06 21:46:00,1.6383,1.6385,1.6381,1.6385,136300000.0
2007-04-06 21:53:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 21:59:00,1.6387,1.6387,1.6387,1.6387,136300000.0
2007-04-06 22:01:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 22:03:00,1.6387,1.6387,1.6386,1.6387,136300000.0
2007-04-06 22:05:00,1.6382,1.6386,1.638,1.638,136300000.0
2007-04-06 22:06:00,1.6379,1.6383,1.6378,1.6381,136300000.0
2007-04-06 22:08:00,1.6383,1.6383,1.638,1.6383,136300000.0
2007-04-06 22:09:00,1.6382,1.6384,1.6382,1.6384,136300000.0
2007-04-06 22:10:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 22:11:00,1.6384,1.6386,1.6381,1.6386,136300000.0
2007-04-06 22:12:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-06 22:13:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-06 22:14:00,1.6385,1.6385,1.6385,1.6385,136300000.0
2007-04-06 22:16:00,1.6386,1.6386,1.6386,1.6386,136300000.0
2007-04-06 22:17:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 22:18:00,1.6381,1.6382,1.6381,1.6381,136300000.0
2007-04-06 22:19:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-06 22:24:00,1.6384,1.6384,1.638,1.638,136300000.0
2007-04-06 22:28:00,1.6381,1.6381,1.638,1.638,136300000.0
2007-04-06 22:29:00,1.6381,1.6382,1.6381,1.6381,136300000.0
2007-04-06 22:37:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-06 22:38:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-06 22:40:00,1.6382,1.6384,1.6382,1.6384,136300000.0
2007-04-06 22:41:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-06 22:46:00,1.638,1.638,1.6377,1.6377,136300000.0
2007-04-06 22:47:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-06 22:48:00,1.6378,1.638,1.6378,1.638,136300000.0
2007-04-06 22:49:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-06 22:50:00,1.638,1.6382,1.638,1.6382,136300000.0
2007-04-06 22:51:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-06 22:52:00,1.6381,1.6381,1.638,1.638,136300000.0
2007-04-06 22:53:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-06 22:54:00,1.638,1.6385,1.638,1.6381,136300000.0
2007-04-06 22:55:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-06 22:56:00,1.6386,1.6386,1.6385,1.6385,136300000.0
2007-04-06 22:57:00,1.6382,1.6385,1.6382,1.6385,136300000.0
2007-04-06 22:58:00,1.6384,1.6386,1.6383,1.6386,136300000.0
2007-04-06 22:59:00,1.6383,1.6385,1.6383,1.6385,136300000.0
2007-04-09 00:00:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2007-04-09 00:01:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-09 00:06:00,1.6374,1.6374,1.6372,1.6373,136300000.0
2007-04-09 00:07:00,1.6372,1.6374,1.6371,1.6371,136300000.0
2007-04-09 00:08:00,1.6373,1.6375,1.6371,1.6373,136300000.0
2007-04-09 00:09:00,1.6375,1.6375,1.6372,1.6373,136300000.0
2007-04-09 00:10:00,1.6374,1.6377,1.6372,1.6377,136300000.0
2007-04-09 00:11:00,1.6375,1.6375,1.6374,1.6375,136300000.0
2007-04-09 00:12:00,1.6376,1.6379,1.6376,1.6377,136300000.0
2007-04-09 00:13:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-09 00:14:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2007-04-09 00:15:00,1.6377,1.6379,1.6377,1.6379,136300000.0
2007-04-09 00:16:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-09 00:17:00,1.6379,1.6379,1.6377,1.6377,136300000.0
2007-04-09 00:18:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-09 00:19:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-09 00:20:00,1.6378,1.6378,1.6373,1.6373,136300000.0
2007-04-09 00:21:00,1.6374,1.6376,1.6374,1.6375,136300000.0
2007-04-09 00:22:00,1.6376,1.6378,1.6375,1.6375,136300000.0
2007-04-09 00:25:00,1.6374,1.6377,1.6374,1.6377,136300000.0
2007-04-09 00:26:00,1.6378,1.6378,1.6378,1.6378,136300000.0
2007-04-09 00:27:00,1.6377,1.6378,1.6376,1.6376,136300000.0
2007-04-09 00:28:00,1.6377,1.6378,1.6377,1.6377,136300000.0
2007-04-09 00:30:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2007-04-09 00:31:00,1.6372,1.6373,1.6372,1.6372,136300000.0
2007-04-09 00:32:00,1.6373,1.6373,1.6371,1.6372,136300000.0
2007-04-09 00:33:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2007-04-09 00:35:00,1.6368,1.6369,1.6367,1.6367,136300000.0
2007-04-09 00:36:00,1.6368,1.637,1.6367,1.637,136300000.0
2007-04-09 00:37:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2007-04-09 00:38:00,1.637,1.6371,1.637,1.637,136300000.0
2007-04-09 00:39:00,1.6371,1.6371,1.637,1.637,136300000.0
2007-04-09 00:43:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2007-04-09 01:10:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2007-04-09 01:11:00,1.6372,1.6373,1.6372,1.6372,136300000.0
2007-04-09 01:15:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-04-09 01:26:00,1.6374,1.6383,1.6374,1.6381,136300000.0
2007-04-09 01:27:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-09 01:28:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-09 01:29:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-09 01:30:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-09 01:31:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-09 01:32:00,1.6383,1.6383,1.6381,1.6382,136300000.0
2007-04-09 01:33:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-09 01:34:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-09 01:35:00,1.6383,1.6384,1.6382,1.6383,136300000.0
2007-04-09 01:36:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2007-04-09 01:37:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2007-04-09 01:38:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-09 01:39:00,1.6385,1.6385,1.6383,1.6383,136300000.0
2007-04-09 01:40:00,1.6385,1.6385,1.6383,1.6384,136300000.0
2007-04-09 01:41:00,1.6385,1.6386,1.6385,1.6385,136300000.0
2007-04-09 01:42:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-09 01:43:00,1.6393,1.6394,1.6392,1.6394,136300000.0
2007-04-09 01:44:00,1.6393,1.6393,1.639,1.639,136300000.0
2007-04-09 01:45:00,1.6391,1.6391,1.6388,1.6388,136300000.0
2007-04-09 01:46:00,1.6389,1.6391,1.6383,1.6385,136300000.0
2007-04-09 01:47:00,1.6384,1.6385,1.6379,1.6382,136300000.0
2007-04-09 01:48:00,1.6383,1.6383,1.6377,1.6379,136300000.0
2007-04-09 01:49:00,1.638,1.6381,1.6378,1.6381,136300000.0
2007-04-09 01:50:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-09 01:51:00,1.638,1.638,1.638,1.638,136300000.0
2007-04-09 01:52:00,1.6379,1.6381,1.6379,1.6379,136300000.0
2007-04-09 01:53:00,1.638,1.6384,1.6378,1.6384,136300000.0
2007-04-09 01:54:00,1.6385,1.6389,1.6384,1.6385,136300000.0
2007-04-09 01:55:00,1.6387,1.6389,1.6386,1.6389,136300000.0
2007-04-09 01:56:00,1.6388,1.6391,1.6387,1.6391,136300000.0
2007-04-09 01:57:00,1.6394,1.6394,1.6391,1.6391,136300000.0
2007-04-09 01:58:00,1.6394,1.6395,1.6392,1.6395,136300000.0
2007-04-09 01:59:00,1.6394,1.6394,1.6391,1.6392,136300000.0
2007-04-09 02:00:00,1.6393,1.6394,1.6392,1.6394,136300000.0
2007-04-09 02:01:00,1.6395,1.6395,1.6393,1.6394,136300000.0
2007-04-09 02:02:00,1.6393,1.6394,1.6386,1.6389,136300000.0
2007-04-09 02:03:00,1.639,1.6391,1.6388,1.639,136300000.0
2007-04-09 02:04:00,1.6389,1.6389,1.6379,1.6381,136300000.0
2007-04-09 02:05:00,1.6382,1.6386,1.6381,1.6382,136300000.0
2007-04-09 02:06:00,1.6383,1.6386,1.6383,1.6386,136300000.0
2007-04-09 02:07:00,1.6384,1.6385,1.6384,1.6385,136300000.0
2007-04-09 02:08:00,1.6384,1.6388,1.6384,1.6387,136300000.0
2007-04-09 02:09:00,1.6388,1.6389,1.6387,1.6389,136300000.0
2007-04-09 02:10:00,1.6388,1.6389,1.6385,1.6388,136300000.0
2007-04-09 02:11:00,1.6389,1.6389,1.6389,1.6389,136300000.0
2007-04-09 02:12:00,1.639,1.639,1.6389,1.6389,136300000.0
2007-04-09 02:13:00,1.6388,1.6388,1.6387,1.6387,136300000.0
2007-04-09 02:14:00,1.6388,1.6388,1.6386,1.6386,136300000.0
2007-04-09 02:15:00,1.6387,1.6387,1.6385,1.6385,136300000.0
2007-04-09 02:16:00,1.6386,1.6387,1.6385,1.6385,136300000.0
2007-04-09 02:18:00,1.6384,1.6384,1.638,1.638,136300000.0
2007-04-09 02:19:00,1.6381,1.6381,1.6373,1.6373,136300000.0
2007-04-09 02:20:00,1.6375,1.6376,1.6372,1.6372,136300000.0
2007-04-09 02:21:00,1.6373,1.6373,1.637,1.637,136300000.0
2007-04-09 02:22:00,1.6369,1.6369,1.6367,1.6367,136300000.0
2007-04-09 02:23:00,1.6366,1.6368,1.6366,1.6367,136300000.0
2007-04-09 02:24:00,1.6368,1.637,1.6367,1.6368,136300000.0
2007-04-09 02:25:00,1.6367,1.6368,1.6366,1.6368,136300000.0
2007-04-09 02:26:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2007-04-09 02:27:00,1.637,1.6371,1.6369,1.6369,136300000.0
2007-04-09 02:28:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2007-04-09 02:29:00,1.6367,1.6368,1.6367,1.6367,136300000.0
2007-04-09 02:30:00,1.6368,1.637,1.6367,1.6369,136300000.0
2007-04-09 02:31:00,1.637,1.6375,1.6369,1.6375,136300000.0
2007-04-09 02:32:00,1.6376,1.6378,1.6373,1.6373,136300000.0
2007-04-09 02:33:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2007-04-09 02:34:00,1.6375,1.6377,1.6373,1.6377,136300000.0
2007-04-09 02:35:00,1.638,1.6382,1.6378,1.638,136300000.0
2007-04-09 02:36:00,1.6379,1.638,1.6379,1.638,136300000.0
2007-04-09 02:37:00,1.6381,1.6381,1.638,1.638,136300000.0
2007-04-09 02:38:00,1.6381,1.6385,1.6381,1.6383,136300000.0
2007-04-09 02:39:00,1.6382,1.6382,1.6378,1.6379,136300000.0
2007-04-09 02:40:00,1.6378,1.6379,1.6377,1.6377,136300000.0
2007-04-09 02:41:00,1.6376,1.6378,1.6376,1.6378,136300000.0
2007-04-09 02:42:00,1.6377,1.6379,1.6375,1.6375,136300000.0
2007-04-09 02:43:00,1.6376,1.6377,1.6376,1.6377,136300000.0
2007-04-09 02:44:00,1.6376,1.6376,1.6372,1.6372,136300000.0
2007-04-09 02:45:00,1.6373,1.6373,1.6371,1.6371,136300000.0
2007-04-09 02:46:00,1.6372,1.6373,1.6371,1.6373,136300000.0
2007-04-09 02:47:00,1.6372,1.6376,1.6372,1.6376,136300000.0
2007-04-09 02:49:00,1.6377,1.6381,1.6377,1.6381,136300000.0
2007-04-09 02:50:00,1.6382,1.6383,1.6382,1.6382,136300000.0
2007-04-09 02:51:00,1.6381,1.6382,1.638,1.638,136300000.0
2007-04-09 02:52:00,1.6381,1.6383,1.638,1.6383,136300000.0
2007-04-09 02:53:00,1.6381,1.6382,1.638,1.6381,136300000.0
2007-04-09 02:54:00,1.638,1.6381,1.6369,1.6369,136300000.0
2007-04-09 02:55:00,1.6371,1.6377,1.637,1.6377,136300000.0
2007-04-09 02:56:00,1.6378,1.6379,1.6377,1.6378,136300000.0
2007-04-09 02:58:00,1.6377,1.638,1.6376,1.638,136300000.0
2007-04-09 02:59:00,1.6381,1.6381,1.638,1.638,136300000.0
2007-04-09 03:00:00,1.6381,1.6382,1.6379,1.6382,136300000.0
2007-04-09 03:01:00,1.6381,1.6382,1.638,1.638,136300000.0
2007-04-09 03:02:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-09 03:03:00,1.6381,1.6382,1.6381,1.6382,136300000.0
2007-04-09 03:04:00,1.6381,1.6382,1.6381,1.6381,136300000.0
2007-04-09 03:06:00,1.638,1.6383,1.638,1.6383,136300000.0
2007-04-09 03:07:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2007-04-09 03:08:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-09 03:09:00,1.6383,1.6383,1.6381,1.6382,136300000.0
2007-04-09 03:10:00,1.6383,1.6384,1.6382,1.6382,136300000.0
2007-04-09 03:11:00,1.6383,1.6384,1.6381,1.6383,136300000.0
2007-04-09 03:12:00,1.6384,1.6385,1.6383,1.6385,136300000.0
2007-04-09 03:13:00,1.6384,1.6384,1.6383,1.6383,136300000.0
2007-04-09 03:14:00,1.6381,1.6383,1.6379,1.6381,136300000.0
2007-04-09 03:15:00,1.638,1.6385,1.638,1.6385,136300000.0
2007-04-09 03:16:00,1.6384,1.6384,1.6382,1.6382,136300000.0
2007-04-09 03:17:00,1.6381,1.6383,1.6381,1.6383,136300000.0
2007-04-09 03:18:00,1.6384,1.6384,1.6382,1.6383,136300000.0
2007-04-09 03:19:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-09 03:20:00,1.6385,1.6385,1.6384,1.6384,136300000.0
2007-04-09 03:21:00,1.6385,1.6386,1.6383,1.6383,136300000.0
2007-04-09 03:22:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-09 03:23:00,1.6383,1.6384,1.6383,1.6384,136300000.0
2007-04-09 03:25:00,1.6383,1.6383,1.6381,1.6382,136300000.0
2007-04-09 03:26:00,1.6381,1.6381,1.6379,1.6379,136300000.0
2007-04-09 03:27:00,1.638,1.6381,1.6378,1.6378,136300000.0
2007-04-09 03:28:00,1.6377,1.6381,1.6377,1.6379,136300000.0
2007-04-09 03:30:00,1.6378,1.6379,1.6378,1.6379,136300000.0
2007-04-09 03:31:00,1.6378,1.6379,1.6377,1.6377,136300000.0
2007-04-09 03:32:00,1.6378,1.638,1.6377,1.638,136300000.0
2007-04-09 03:33:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-09 03:34:00,1.6384,1.6384,1.6382,1.6382,136300000.0
2007-04-09 03:35:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-09 03:37:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2007-04-09 03:38:00,1.6382,1.6383,1.6382,1.6383,136300000.0
2007-04-09 03:39:00,1.6382,1.6383,1.6382,1.6382,136300000.0
2007-04-09 03:40:00,1.6383,1.6383,1.638,1.6381,136300000.0
2007-04-09 03:41:00,1.638,1.6381,1.6379,1.638,136300000.0
2007-04-09 03:42:00,1.6379,1.6381,1.6379,1.638,136300000.0
2007-04-09 03:44:00,1.6381,1.6381,1.638,1.638,136300000.0
2007-04-09 03:45:00,1.6379,1.638,1.6379,1.6379,136300000.0
2007-04-09 03:46:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-09 03:49:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-09 03:54:00,1.6378,1.638,1.6378,1.6379,136300000.0
2007-04-09 03:55:00,1.6378,1.638,1.6378,1.6379,136300000.0
2007-04-09 03:58:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-09 03:59:00,1.638,1.638,1.6379,1.6379,136300000.0
2007-04-09 04:02:00,1.6377,1.6379,1.6377,1.6377,136300000.0
2007-04-09 04:03:00,1.6376,1.6379,1.6376,1.6379,136300000.0
2007-04-09 04:04:00,1.638,1.638,1.6378,1.6379,136300000.0
2007-04-09 04:05:00,1.6378,1.6378,1.6377,1.6377,136300000.0
2007-04-09 04:06:00,1.6375,1.6376,1.6373,1.6375,136300000.0
2007-04-09 04:07:00,1.6374,1.6376,1.6374,1.6376,136300000.0
2007-04-09 04:08:00,1.6375,1.6376,1.6373,1.6374,136300000.0
2007-04-09 04:09:00,1.6375,1.6376,1.6374,1.6374,136300000.0
2007-04-09 04:11:00,1.6375,1.6375,1.6373,1.6373,136300000.0
2007-04-09 04:13:00,1.6374,1.6374,1.6373,1.6373,136300000.0
2007-04-09 04:17:00,1.6371,1.6371,1.6369,1.637,136300000.0
2007-04-09 04:18:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2007-04-09 04:19:00,1.637,1.637,1.637,1.637,136300000.0
2007-04-09 04:22:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2007-04-09 04:23:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2007-04-09 04:24:00,1.637,1.6371,1.637,1.637,136300000.0
2007-04-09 04:25:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2007-04-09 04:26:00,1.6371,1.6371,1.637,1.6371,136300000.0
2007-04-09 04:27:00,1.637,1.6371,1.637,1.6371,136300000.0
2007-04-09 04:28:00,1.637,1.637,1.637,1.637,136300000.0
2007-04-09 04:29:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2007-04-09 04:31:00,1.637,1.6371,1.637,1.6371,136300000.0
2007-04-09 04:34:00,1.637,1.6371,1.637,1.6371,136300000.0
2007-04-09 04:35:00,1.637,1.637,1.6369,1.6369,136300000.0
2007-04-09 04:36:00,1.6367,1.6369,1.6367,1.6368,136300000.0
2007-04-09 04:37:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2007-04-09 04:39:00,1.6369,1.6371,1.6369,1.6369,136300000.0
2007-04-09 04:42:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2007-04-09 04:45:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2007-04-09 04:46:00,1.6369,1.6371,1.6369,1.6371,136300000.0
2007-04-09 04:53:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2007-04-09 04:54:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-04-09 04:56:00,1.6371,1.6373,1.6371,1.6371,136300000.0
2007-04-09 04:57:00,1.6373,1.6378,1.6373,1.6378,136300000.0
2007-04-09 04:58:00,1.6377,1.6378,1.6374,1.6374,136300000.0
2007-04-09 04:59:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-09 05:00:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-09 05:01:00,1.6374,1.6374,1.6374,1.6374,136300000.0
2007-04-09 05:06:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-09 05:08:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-04-09 05:09:00,1.6375,1.6375,1.6373,1.6373,136300000.0
2007-04-09 05:10:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-09 05:12:00,1.6377,1.6377,1.6377,1.6377,136300000.0
2007-04-09 05:13:00,1.6376,1.6379,1.6376,1.6378,136300000.0
2007-04-09 05:14:00,1.6377,1.6379,1.6377,1.6379,136300000.0
2007-04-09 05:15:00,1.6378,1.6379,1.6378,1.6378,136300000.0
2007-04-09 05:16:00,1.6377,1.638,1.6377,1.638,136300000.0
2007-04-09 05:17:00,1.6381,1.6382,1.638,1.6381,136300000.0
2007-04-09 05:20:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-09 05:21:00,1.6382,1.6382,1.6381,1.6382,136300000.0
2007-04-09 05:22:00,1.6381,1.6381,1.638,1.6381,136300000.0
2007-04-09 05:23:00,1.638,1.6382,1.638,1.6382,136300000.0
2007-04-09 05:24:00,1.6381,1.6382,1.6381,1.6381,136300000.0
2007-04-09 05:26:00,1.6382,1.6382,1.6381,1.6381,136300000.0
2007-04-09 05:27:00,1.638,1.6381,1.638,1.638,136300000.0
2007-04-09 05:29:00,1.6381,1.6381,1.6381,1.6381,136300000.0
2007-04-09 05:31:00,1.638,1.6381,1.638,1.6381,136300000.0
2007-04-09 05:32:00,1.638,1.6382,1.638,1.6382,136300000.0
2007-04-09 05:33:00,1.6383,1.6384,1.6382,1.6383,136300000.0
2007-04-09 05:34:00,1.6382,1.6383,1.6381,1.6382,136300000.0
2007-04-09 05:35:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-09 05:36:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-09 05:37:00,1.6384,1.6384,1.6382,1.6382,136300000.0
2007-04-09 05:38:00,1.638,1.638,1.6376,1.6377,136300000.0
2007-04-09 05:39:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-09 05:40:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2007-04-09 05:42:00,1.6375,1.6376,1.6375,1.6375,136300000.0
2007-04-09 05:43:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-09 05:44:00,1.6377,1.6378,1.6377,1.6377,136300000.0
2007-04-09 05:47:00,1.6378,1.6383,1.6378,1.6383,136300000.0
2007-04-09 05:48:00,1.6381,1.6382,1.6379,1.6382,136300000.0
2007-04-09 05:49:00,1.6383,1.6383,1.6382,1.6382,136300000.0
2007-04-09 05:50:00,1.6383,1.6383,1.6383,1.6383,136300000.0
2007-04-09 05:51:00,1.6382,1.6382,1.6382,1.6382,136300000.0
2007-04-09 05:52:00,1.6384,1.6384,1.6384,1.6384,136300000.0
2007-04-09 05:53:00,1.6385,1.6385,1.6381,1.6381,136300000.0
2007-04-09 05:54:00,1.6382,1.6383,1.638,1.638,136300000.0
2007-04-09 05:55:00,1.6379,1.6379,1.6375,1.6375,136300000.0
2007-04-09 05:56:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-09 05:57:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-09 05:58:00,1.6375,1.6375,1.6374,1.6375,136300000.0
2007-04-09 06:00:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-09 06:01:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2007-04-09 06:02:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-09 06:03:00,1.6376,1.6377,1.6376,1.6376,136300000.0
2007-04-09 06:04:00,1.6377,1.6377,1.6376,1.6377,136300000.0
2007-04-09 06:05:00,1.6376,1.6376,1.6375,1.6375,136300000.0
2007-04-09 06:07:00,1.6376,1.6377,1.6376,1.6376,136300000.0
2007-04-09 06:08:00,1.6377,1.6377,1.6376,1.6376,136300000.0
2007-04-09 06:09:00,1.6377,1.6377,1.6375,1.6375,136300000.0
2007-04-09 06:10:00,1.6376,1.6376,1.6374,1.6374,136300000.0
2007-04-09 06:12:00,1.6371,1.6371,1.6371,1.6371,136300000.0
2007-04-09 06:13:00,1.6373,1.6373,1.6368,1.6369,136300000.0
2007-04-09 06:14:00,1.6368,1.637,1.6367,1.6367,136300000.0
2007-04-09 06:15:00,1.6368,1.6368,1.6364,1.6365,136300000.0
2007-04-09 06:16:00,1.6366,1.6366,1.6363,1.6363,136300000.0
2007-04-09 06:17:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 06:18:00,1.6364,1.6365,1.6363,1.6364,136300000.0
2007-04-09 06:19:00,1.6365,1.6366,1.6365,1.6365,136300000.0
2007-04-09 06:20:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 06:21:00,1.6365,1.6366,1.6365,1.6365,136300000.0
2007-04-09 06:22:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2007-04-09 06:23:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2007-04-09 06:24:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-09 06:25:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-09 06:30:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-09 06:31:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 06:34:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 06:36:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-09 06:37:00,1.6368,1.6368,1.6367,1.6368,136300000.0
2007-04-09 06:39:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 06:41:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-09 06:44:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 06:45:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 06:46:00,1.6367,1.637,1.6367,1.637,136300000.0
2007-04-09 06:47:00,1.6369,1.637,1.6369,1.637,136300000.0
2007-04-09 06:52:00,1.6369,1.637,1.6369,1.637,136300000.0
2007-04-09 06:53:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2007-04-09 06:59:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 07:00:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2007-04-09 07:01:00,1.6369,1.6369,1.6368,1.6368,136300000.0
2007-04-09 07:02:00,1.6369,1.6369,1.6365,1.6365,136300000.0
2007-04-09 07:03:00,1.6366,1.6366,1.6364,1.6365,136300000.0
2007-04-09 07:04:00,1.6364,1.6365,1.6364,1.6365,136300000.0
2007-04-09 07:05:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 07:06:00,1.6365,1.6367,1.6365,1.6367,136300000.0
2007-04-09 07:07:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 07:09:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 07:12:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2007-04-09 07:13:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2007-04-09 07:14:00,1.6367,1.6367,1.6366,1.6366,136300000.0
2007-04-09 07:15:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 07:20:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 07:21:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 07:25:00,1.6368,1.6368,1.6367,1.6368,136300000.0
2007-04-09 07:26:00,1.6367,1.6368,1.6367,1.6367,136300000.0
2007-04-09 07:27:00,1.6366,1.6367,1.6366,1.6366,136300000.0
2007-04-09 07:28:00,1.6367,1.6367,1.6366,1.6367,136300000.0
2007-04-09 07:29:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 07:30:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 07:31:00,1.6368,1.6369,1.6366,1.6367,136300000.0
2007-04-09 07:32:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2007-04-09 07:33:00,1.6365,1.6371,1.6365,1.6369,136300000.0
2007-04-09 07:35:00,1.6368,1.6368,1.6367,1.6368,136300000.0
2007-04-09 07:36:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-09 07:37:00,1.6369,1.6369,1.6367,1.6368,136300000.0
2007-04-09 07:38:00,1.6367,1.6367,1.6365,1.6366,136300000.0
2007-04-09 07:39:00,1.6367,1.6367,1.6364,1.6365,136300000.0
2007-04-09 07:40:00,1.6366,1.6366,1.6365,1.6365,136300000.0
2007-04-09 07:41:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 07:42:00,1.6367,1.6367,1.6366,1.6366,136300000.0
2007-04-09 07:44:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2007-04-09 07:46:00,1.6369,1.6369,1.6368,1.6369,136300000.0
2007-04-09 07:47:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 07:50:00,1.6365,1.6367,1.6365,1.6366,136300000.0
2007-04-09 07:51:00,1.6367,1.6367,1.6366,1.6366,136300000.0
2007-04-09 07:52:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2007-04-09 07:53:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 07:54:00,1.6365,1.6366,1.6364,1.6364,136300000.0
2007-04-09 07:55:00,1.6365,1.6366,1.6364,1.6364,136300000.0
2007-04-09 07:56:00,1.6363,1.6364,1.6363,1.6364,136300000.0
2007-04-09 07:57:00,1.6363,1.6364,1.6363,1.6364,136300000.0
2007-04-09 07:58:00,1.6365,1.6366,1.6364,1.6366,136300000.0
2007-04-09 07:59:00,1.6367,1.6367,1.6365,1.6365,136300000.0
2007-04-09 08:00:00,1.6366,1.6371,1.6366,1.6369,136300000.0
2007-04-09 08:01:00,1.637,1.637,1.6366,1.6367,136300000.0
2007-04-09 08:02:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2007-04-09 08:03:00,1.6365,1.6368,1.6365,1.6365,136300000.0
2007-04-09 08:04:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2007-04-09 08:05:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2007-04-09 08:06:00,1.6367,1.6367,1.6365,1.6365,136300000.0
2007-04-09 08:07:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 08:08:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2007-04-09 08:09:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-09 08:11:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 08:12:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 08:13:00,1.6368,1.6368,1.6366,1.6367,136300000.0
2007-04-09 08:14:00,1.6366,1.6367,1.6366,1.6366,136300000.0
2007-04-09 08:16:00,1.6365,1.6367,1.6365,1.6367,136300000.0
2007-04-09 08:17:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-09 08:18:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 08:19:00,1.6366,1.6367,1.6365,1.6366,136300000.0
2007-04-09 08:20:00,1.6365,1.6366,1.6363,1.6366,136300000.0
2007-04-09 08:21:00,1.6365,1.6365,1.6364,1.6364,136300000.0
2007-04-09 08:22:00,1.6363,1.6368,1.6363,1.6367,136300000.0
2007-04-09 08:24:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 08:25:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 08:26:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 08:27:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-09 08:28:00,1.6363,1.6364,1.6362,1.6364,136300000.0
2007-04-09 08:30:00,1.6365,1.6365,1.6363,1.6363,136300000.0
2007-04-09 08:31:00,1.6364,1.6365,1.6363,1.6363,136300000.0
2007-04-09 08:32:00,1.6361,1.6362,1.6358,1.6358,136300000.0
2007-04-09 08:33:00,1.6359,1.6359,1.6356,1.6356,136300000.0
2007-04-09 08:34:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2007-04-09 08:35:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2007-04-09 08:36:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-09 08:37:00,1.6356,1.6356,1.6355,1.6356,136300000.0
2007-04-09 08:38:00,1.6355,1.6356,1.6355,1.6355,136300000.0
2007-04-09 08:39:00,1.6356,1.6356,1.6355,1.6356,136300000.0
2007-04-09 08:40:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 08:41:00,1.6355,1.6358,1.6355,1.6356,136300000.0
2007-04-09 08:42:00,1.6357,1.6357,1.6353,1.6356,136300000.0
2007-04-09 08:43:00,1.6355,1.6358,1.6355,1.6358,136300000.0
2007-04-09 08:44:00,1.6359,1.6361,1.6357,1.6361,136300000.0
2007-04-09 08:45:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-09 08:46:00,1.6359,1.636,1.6359,1.6359,136300000.0
2007-04-09 08:47:00,1.636,1.636,1.6359,1.6359,136300000.0
2007-04-09 08:48:00,1.636,1.636,1.6359,1.6359,136300000.0
2007-04-09 08:49:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-09 08:50:00,1.6359,1.6359,1.6357,1.6357,136300000.0
2007-04-09 08:51:00,1.6356,1.636,1.6356,1.6358,136300000.0
2007-04-09 08:52:00,1.6359,1.636,1.6358,1.636,136300000.0
2007-04-09 08:53:00,1.6361,1.6361,1.6359,1.6359,136300000.0
2007-04-09 08:54:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-09 08:57:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-09 08:58:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-09 08:59:00,1.6361,1.6361,1.6359,1.6359,136300000.0
2007-04-09 09:00:00,1.636,1.636,1.6359,1.6359,136300000.0
2007-04-09 09:02:00,1.6358,1.636,1.6358,1.636,136300000.0
2007-04-09 09:03:00,1.6359,1.6361,1.6359,1.636,136300000.0
2007-04-09 09:04:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-09 09:05:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-09 09:07:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-09 09:08:00,1.6361,1.6361,1.636,1.6361,136300000.0
2007-04-09 09:09:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-09 09:10:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-09 09:11:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2007-04-09 09:12:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-09 09:13:00,1.6359,1.6359,1.6357,1.6357,136300000.0
2007-04-09 09:14:00,1.6358,1.6358,1.6356,1.6356,136300000.0
2007-04-09 09:15:00,1.6357,1.636,1.6357,1.6358,136300000.0
2007-04-09 09:16:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-09 09:18:00,1.6359,1.6359,1.6354,1.6355,136300000.0
2007-04-09 09:19:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2007-04-09 09:20:00,1.6355,1.6356,1.6355,1.6355,136300000.0
2007-04-09 09:21:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2007-04-09 09:22:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-09 09:23:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-09 09:25:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-09 09:29:00,1.6359,1.6359,1.6356,1.6356,136300000.0
2007-04-09 09:30:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-09 09:33:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2007-04-09 09:34:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-09 09:35:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-09 09:36:00,1.6358,1.6358,1.6355,1.6356,136300000.0
2007-04-09 09:37:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-09 09:38:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-09 09:40:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 09:41:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-09 09:42:00,1.6355,1.6357,1.6354,1.6354,136300000.0
2007-04-09 09:43:00,1.6355,1.6357,1.6353,1.6355,136300000.0
2007-04-09 09:44:00,1.6356,1.6356,1.6355,1.6355,136300000.0
2007-04-09 09:45:00,1.6354,1.6358,1.6354,1.6355,136300000.0
2007-04-09 09:46:00,1.6354,1.6354,1.6353,1.6354,136300000.0
2007-04-09 09:47:00,1.6355,1.6356,1.6354,1.6356,136300000.0
2007-04-09 09:48:00,1.6355,1.6356,1.6355,1.6355,136300000.0
2007-04-09 09:49:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2007-04-09 09:50:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2007-04-09 09:51:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2007-04-09 09:53:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2007-04-09 09:54:00,1.6359,1.6361,1.6358,1.6359,136300000.0
2007-04-09 09:55:00,1.636,1.6361,1.636,1.6361,136300000.0
2007-04-09 09:56:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2007-04-09 09:57:00,1.6361,1.6363,1.6361,1.6362,136300000.0
2007-04-09 09:58:00,1.6361,1.6361,1.636,1.6361,136300000.0
2007-04-09 09:59:00,1.636,1.6361,1.6359,1.636,136300000.0
2007-04-09 10:00:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2007-04-09 10:01:00,1.6361,1.6362,1.6361,1.6361,136300000.0
2007-04-09 10:02:00,1.6362,1.6362,1.636,1.6361,136300000.0
2007-04-09 10:03:00,1.6362,1.6364,1.6361,1.6363,136300000.0
2007-04-09 10:04:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 10:05:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 10:07:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 10:09:00,1.6364,1.6364,1.6362,1.6362,136300000.0
2007-04-09 10:10:00,1.6363,1.6365,1.6363,1.6365,136300000.0
2007-04-09 10:11:00,1.6366,1.6367,1.6365,1.6365,136300000.0
2007-04-09 10:12:00,1.6364,1.6366,1.6364,1.6365,136300000.0
2007-04-09 10:13:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-09 10:14:00,1.6365,1.6367,1.6365,1.6365,136300000.0
2007-04-09 10:17:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 10:18:00,1.6367,1.6367,1.6366,1.6367,136300000.0
2007-04-09 10:19:00,1.6366,1.6368,1.6366,1.6366,136300000.0
2007-04-09 10:20:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 10:21:00,1.6368,1.6368,1.6366,1.6368,136300000.0
2007-04-09 10:22:00,1.6367,1.6367,1.6361,1.6363,136300000.0
2007-04-09 10:23:00,1.6362,1.6363,1.636,1.636,136300000.0
2007-04-09 10:24:00,1.6361,1.6363,1.6359,1.6363,136300000.0
2007-04-09 10:25:00,1.6364,1.6365,1.6363,1.6364,136300000.0
2007-04-09 10:26:00,1.6365,1.6365,1.6361,1.6363,136300000.0
2007-04-09 10:27:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2007-04-09 10:29:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 10:30:00,1.6362,1.6363,1.636,1.6363,136300000.0
2007-04-09 10:31:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2007-04-09 10:32:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-09 10:33:00,1.6365,1.6365,1.6364,1.6365,136300000.0
2007-04-09 10:34:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 10:35:00,1.6367,1.6371,1.6367,1.6371,136300000.0
2007-04-09 10:37:00,1.637,1.6371,1.637,1.6371,136300000.0
2007-04-09 10:38:00,1.637,1.6371,1.637,1.6371,136300000.0
2007-04-09 10:39:00,1.637,1.6371,1.6368,1.637,136300000.0
2007-04-09 10:40:00,1.6369,1.6369,1.6368,1.6369,136300000.0
2007-04-09 10:41:00,1.637,1.6373,1.6369,1.637,136300000.0
2007-04-09 10:42:00,1.6369,1.637,1.6369,1.6369,136300000.0
2007-04-09 10:43:00,1.6368,1.6368,1.6362,1.6362,136300000.0
2007-04-09 10:44:00,1.6361,1.6362,1.6359,1.636,136300000.0
2007-04-09 10:45:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-09 10:46:00,1.6361,1.6361,1.636,1.6361,136300000.0
2007-04-09 10:48:00,1.6362,1.6364,1.6362,1.6364,136300000.0
2007-04-09 10:49:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-09 10:50:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-09 10:51:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-09 10:52:00,1.6362,1.6363,1.6362,1.6362,136300000.0
2007-04-09 10:53:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-09 10:54:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2007-04-09 10:55:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 10:56:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 10:57:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 10:58:00,1.6361,1.6361,1.636,1.6361,136300000.0
2007-04-09 10:59:00,1.6362,1.6362,1.6357,1.6357,136300000.0
2007-04-09 11:00:00,1.6358,1.636,1.6357,1.6359,136300000.0
2007-04-09 11:01:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-09 11:02:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-09 11:03:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-09 11:06:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-09 11:07:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2007-04-09 11:08:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-09 11:09:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2007-04-09 11:10:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-09 11:11:00,1.6353,1.6354,1.6352,1.6353,136300000.0
2007-04-09 11:12:00,1.6354,1.6354,1.6353,1.6354,136300000.0
2007-04-09 11:14:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-09 11:15:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2007-04-09 11:16:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-09 11:17:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-09 11:18:00,1.6353,1.6355,1.6353,1.6354,136300000.0
2007-04-09 11:19:00,1.6353,1.6356,1.6353,1.6356,136300000.0
2007-04-09 11:20:00,1.6357,1.6357,1.6355,1.6355,136300000.0
2007-04-09 11:21:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-09 11:22:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 11:24:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2007-04-09 11:25:00,1.6355,1.6356,1.6354,1.6354,136300000.0
2007-04-09 11:26:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 11:27:00,1.6355,1.6358,1.6355,1.6358,136300000.0
2007-04-09 11:28:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2007-04-09 11:29:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2007-04-09 11:30:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-09 11:31:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-09 11:34:00,1.636,1.636,1.6359,1.6359,136300000.0
2007-04-09 11:35:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-09 11:36:00,1.6359,1.6361,1.6359,1.6361,136300000.0
2007-04-09 11:37:00,1.636,1.6363,1.6359,1.6359,136300000.0
2007-04-09 11:38:00,1.6358,1.6361,1.6358,1.6361,136300000.0
2007-04-09 11:39:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 11:40:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 11:41:00,1.6361,1.6363,1.6361,1.6362,136300000.0
2007-04-09 11:43:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2007-04-09 11:44:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2007-04-09 11:45:00,1.6361,1.6363,1.636,1.6363,136300000.0
2007-04-09 11:46:00,1.6362,1.6363,1.6361,1.6363,136300000.0
2007-04-09 11:47:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2007-04-09 11:48:00,1.6362,1.6364,1.6362,1.6363,136300000.0
2007-04-09 11:49:00,1.6364,1.6365,1.6364,1.6365,136300000.0
2007-04-09 11:50:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-09 11:51:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2007-04-09 11:52:00,1.6366,1.6367,1.6366,1.6366,136300000.0
2007-04-09 11:53:00,1.6367,1.6367,1.6366,1.6366,136300000.0
2007-04-09 11:54:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2007-04-09 11:55:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2007-04-09 11:56:00,1.6364,1.6365,1.6364,1.6365,136300000.0
2007-04-09 11:57:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-09 11:58:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-09 11:59:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2007-04-09 12:00:00,1.6362,1.6362,1.636,1.6361,136300000.0
2007-04-09 12:01:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 12:04:00,1.6363,1.6363,1.6362,1.6363,136300000.0
2007-04-09 12:05:00,1.6362,1.6362,1.636,1.6361,136300000.0
2007-04-09 12:06:00,1.636,1.6361,1.636,1.6361,136300000.0
2007-04-09 12:07:00,1.636,1.6361,1.636,1.6361,136300000.0
2007-04-09 12:09:00,1.636,1.636,1.6357,1.6357,136300000.0
2007-04-09 12:10:00,1.6358,1.6359,1.6356,1.6357,136300000.0
2007-04-09 12:13:00,1.6358,1.6358,1.6354,1.6354,136300000.0
2007-04-09 12:14:00,1.6355,1.6359,1.6354,1.6359,136300000.0
2007-04-09 12:15:00,1.6358,1.6358,1.6355,1.6355,136300000.0
2007-04-09 12:16:00,1.6356,1.6356,1.6355,1.6356,136300000.0
2007-04-09 12:17:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 12:18:00,1.6357,1.6362,1.6357,1.6362,136300000.0
2007-04-09 12:19:00,1.6363,1.6365,1.6363,1.6363,136300000.0
2007-04-09 12:20:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-09 12:21:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 12:22:00,1.6363,1.6364,1.6361,1.6362,136300000.0
2007-04-09 12:23:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-09 12:24:00,1.6361,1.6361,1.6359,1.6361,136300000.0
2007-04-09 12:26:00,1.636,1.6361,1.636,1.6361,136300000.0
2007-04-09 12:27:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2007-04-09 12:28:00,1.6361,1.6362,1.636,1.6361,136300000.0
2007-04-09 12:29:00,1.636,1.6361,1.636,1.6361,136300000.0
2007-04-09 12:30:00,1.636,1.6361,1.636,1.636,136300000.0
2007-04-09 12:31:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2007-04-09 12:32:00,1.6363,1.6363,1.6361,1.6362,136300000.0
2007-04-09 12:33:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-09 12:35:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2007-04-09 12:36:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 12:37:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2007-04-09 12:40:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 12:42:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 12:43:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2007-04-09 12:44:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2007-04-09 12:45:00,1.6361,1.6362,1.636,1.636,136300000.0
2007-04-09 12:46:00,1.6361,1.6362,1.6361,1.6361,136300000.0
2007-04-09 12:48:00,1.6362,1.6362,1.6359,1.6361,136300000.0
2007-04-09 12:49:00,1.636,1.636,1.6359,1.636,136300000.0
2007-04-09 12:51:00,1.6359,1.636,1.6359,1.6359,136300000.0
2007-04-09 12:52:00,1.6358,1.6359,1.6358,1.6358,136300000.0
2007-04-09 12:53:00,1.6357,1.6359,1.6357,1.6358,136300000.0
2007-04-09 12:54:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2007-04-09 12:56:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2007-04-09 12:57:00,1.6357,1.6359,1.6357,1.6359,136300000.0
2007-04-09 12:58:00,1.636,1.636,1.6358,1.6359,136300000.0
2007-04-09 12:59:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-09 13:00:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-09 13:01:00,1.6359,1.636,1.6358,1.636,136300000.0
2007-04-09 13:02:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-09 13:03:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2007-04-09 13:04:00,1.6363,1.6364,1.6363,1.6364,136300000.0
2007-04-09 13:05:00,1.6363,1.6365,1.6363,1.6365,136300000.0
2007-04-09 13:06:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2007-04-09 13:07:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2007-04-09 13:09:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2007-04-09 13:12:00,1.6361,1.6362,1.636,1.6362,136300000.0
2007-04-09 13:13:00,1.6361,1.6362,1.6361,1.6361,136300000.0
2007-04-09 13:15:00,1.6359,1.6359,1.6356,1.6357,136300000.0
2007-04-09 13:16:00,1.6358,1.6361,1.6356,1.636,136300000.0
2007-04-09 13:17:00,1.6361,1.6365,1.6361,1.6364,136300000.0
2007-04-09 13:18:00,1.6365,1.6365,1.6363,1.6364,136300000.0
2007-04-09 13:19:00,1.6365,1.637,1.6364,1.6369,136300000.0
2007-04-09 13:23:00,1.6368,1.6369,1.6366,1.6369,136300000.0
2007-04-09 13:24:00,1.637,1.637,1.637,1.637,136300000.0
2007-04-09 13:25:00,1.6371,1.6373,1.637,1.6371,136300000.0
2007-04-09 13:26:00,1.6372,1.6372,1.6371,1.6371,136300000.0
2007-04-09 13:28:00,1.6372,1.6373,1.6371,1.6373,136300000.0
2007-04-09 13:30:00,1.6372,1.6373,1.6372,1.6373,136300000.0
2007-04-09 13:31:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2007-04-09 13:32:00,1.6368,1.6369,1.6368,1.6369,136300000.0
2007-04-09 13:34:00,1.6371,1.6371,1.6367,1.6368,136300000.0
2007-04-09 13:35:00,1.6369,1.6369,1.6364,1.6364,136300000.0
2007-04-09 13:36:00,1.6365,1.6365,1.6359,1.6359,136300000.0
2007-04-09 13:37:00,1.636,1.6361,1.636,1.6361,136300000.0
2007-04-09 13:38:00,1.6364,1.6369,1.6364,1.6367,136300000.0
2007-04-09 13:39:00,1.6368,1.6369,1.6367,1.6369,136300000.0
2007-04-09 13:40:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2007-04-09 13:41:00,1.6367,1.6368,1.6366,1.6367,136300000.0
2007-04-09 13:42:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-09 13:43:00,1.6366,1.6368,1.6365,1.6365,136300000.0
2007-04-09 13:44:00,1.6364,1.6365,1.6364,1.6365,136300000.0
2007-04-09 13:45:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2007-04-09 13:46:00,1.6362,1.6364,1.6362,1.6363,136300000.0
2007-04-09 13:47:00,1.636,1.6361,1.6354,1.6355,136300000.0
2007-04-09 13:48:00,1.6354,1.6354,1.6353,1.6354,136300000.0
2007-04-09 13:49:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-09 13:50:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2007-04-09 13:51:00,1.6356,1.6358,1.6355,1.6358,136300000.0
2007-04-09 13:56:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-09 13:57:00,1.6357,1.636,1.6357,1.6359,136300000.0
2007-04-09 13:58:00,1.636,1.6361,1.6359,1.636,136300000.0
2007-04-09 13:59:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-09 14:00:00,1.6358,1.6358,1.6356,1.6357,136300000.0
2007-04-09 14:01:00,1.6358,1.6361,1.6358,1.636,136300000.0
2007-04-09 14:02:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-09 14:03:00,1.6361,1.6364,1.6361,1.6364,136300000.0
2007-04-09 14:04:00,1.6363,1.6365,1.6363,1.6364,136300000.0
2007-04-09 14:05:00,1.6365,1.6368,1.6363,1.6367,136300000.0
2007-04-09 14:06:00,1.6366,1.637,1.6365,1.6369,136300000.0
2007-04-09 14:07:00,1.637,1.6371,1.637,1.637,136300000.0
2007-04-09 14:09:00,1.6371,1.6373,1.637,1.6371,136300000.0
2007-04-09 14:10:00,1.6372,1.6372,1.6372,1.6372,136300000.0
2007-04-09 14:11:00,1.6373,1.6373,1.6373,1.6373,136300000.0
2007-04-09 14:12:00,1.6372,1.6373,1.6372,1.6372,136300000.0
2007-04-09 14:13:00,1.6371,1.6374,1.6371,1.6373,136300000.0
2007-04-09 14:14:00,1.6374,1.6374,1.637,1.637,136300000.0
2007-04-09 14:15:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2007-04-09 14:18:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2007-04-09 14:19:00,1.6369,1.6373,1.6369,1.637,136300000.0
2007-04-09 14:20:00,1.6369,1.6369,1.6368,1.6369,136300000.0
2007-04-09 14:21:00,1.637,1.6371,1.637,1.6371,136300000.0
2007-04-09 14:22:00,1.637,1.6372,1.6369,1.637,136300000.0
2007-04-09 14:23:00,1.6369,1.637,1.6369,1.637,136300000.0
2007-04-09 14:24:00,1.6372,1.6378,1.6372,1.6373,136300000.0
2007-04-09 14:25:00,1.6372,1.6374,1.637,1.637,136300000.0
2007-04-09 14:26:00,1.6371,1.6372,1.6369,1.6369,136300000.0
2007-04-09 14:27:00,1.637,1.6372,1.6369,1.637,136300000.0
2007-04-09 14:28:00,1.6371,1.6371,1.6356,1.6356,136300000.0
2007-04-09 14:29:00,1.6357,1.636,1.6357,1.636,136300000.0
2007-04-09 14:30:00,1.6361,1.6367,1.636,1.6367,136300000.0
2007-04-09 14:31:00,1.6366,1.6368,1.6364,1.6365,136300000.0
2007-04-09 14:32:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 14:33:00,1.6367,1.6367,1.6366,1.6366,136300000.0
2007-04-09 14:35:00,1.6367,1.6367,1.6366,1.6367,136300000.0
2007-04-09 14:36:00,1.6366,1.6366,1.6365,1.6365,136300000.0
2007-04-09 14:37:00,1.6364,1.6366,1.6364,1.6366,136300000.0
2007-04-09 14:38:00,1.6365,1.6366,1.6365,1.6366,136300000.0
2007-04-09 14:39:00,1.6365,1.6367,1.6365,1.6367,136300000.0
2007-04-09 14:40:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-09 14:41:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 14:42:00,1.6365,1.6365,1.6364,1.6365,136300000.0
2007-04-09 14:43:00,1.6364,1.6367,1.6364,1.6366,136300000.0
2007-04-09 14:44:00,1.6364,1.6369,1.6364,1.6368,136300000.0
2007-04-09 14:45:00,1.6369,1.6369,1.6365,1.6365,136300000.0
2007-04-09 14:46:00,1.6366,1.6366,1.6362,1.6362,136300000.0
2007-04-09 14:47:00,1.6361,1.6364,1.6359,1.6364,136300000.0
2007-04-09 14:48:00,1.6363,1.6363,1.636,1.636,136300000.0
2007-04-09 14:49:00,1.6361,1.6361,1.6359,1.6359,136300000.0
2007-04-09 14:50:00,1.636,1.6361,1.6356,1.6356,136300000.0
2007-04-09 14:51:00,1.6358,1.6359,1.6357,1.6358,136300000.0
2007-04-09 14:52:00,1.6359,1.6359,1.6358,1.6359,136300000.0
2007-04-09 14:53:00,1.636,1.6361,1.6359,1.6359,136300000.0
2007-04-09 14:54:00,1.636,1.636,1.6359,1.6359,136300000.0
2007-04-09 14:55:00,1.636,1.636,1.6357,1.6357,136300000.0
2007-04-09 14:56:00,1.6358,1.6358,1.6356,1.6358,136300000.0
2007-04-09 14:57:00,1.6359,1.6359,1.6357,1.6357,136300000.0
2007-04-09 14:58:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2007-04-09 14:59:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-09 15:00:00,1.6358,1.6359,1.6358,1.6358,136300000.0
2007-04-09 15:01:00,1.6359,1.6361,1.6359,1.6359,136300000.0
2007-04-09 15:02:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-09 15:03:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-09 15:04:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-09 15:05:00,1.6359,1.6359,1.6358,1.6359,136300000.0
2007-04-09 15:07:00,1.636,1.636,1.6359,1.6359,136300000.0
2007-04-09 15:08:00,1.6358,1.6359,1.6358,1.6358,136300000.0
2007-04-09 15:09:00,1.6356,1.636,1.6356,1.636,136300000.0
2007-04-09 15:10:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-09 15:11:00,1.6359,1.6362,1.6358,1.6362,136300000.0
2007-04-09 15:12:00,1.6363,1.6365,1.6363,1.6363,136300000.0
2007-04-09 15:13:00,1.6364,1.6366,1.6364,1.6365,136300000.0
2007-04-09 15:15:00,1.6366,1.6366,1.6363,1.6365,136300000.0
2007-04-09 15:16:00,1.6364,1.6367,1.6364,1.6365,136300000.0
2007-04-09 15:17:00,1.6366,1.637,1.6366,1.6368,136300000.0
2007-04-09 15:18:00,1.6369,1.6369,1.6367,1.6368,136300000.0
2007-04-09 15:19:00,1.6367,1.6369,1.6365,1.6365,136300000.0
2007-04-09 15:20:00,1.6366,1.6367,1.6362,1.6362,136300000.0
2007-04-09 15:21:00,1.6363,1.6364,1.6362,1.6364,136300000.0
2007-04-09 15:22:00,1.6363,1.6364,1.6363,1.6364,136300000.0
2007-04-09 15:23:00,1.6363,1.6365,1.6363,1.6364,136300000.0
2007-04-09 15:24:00,1.6365,1.6369,1.6365,1.6368,136300000.0
2007-04-09 15:25:00,1.6367,1.6368,1.6367,1.6368,136300000.0
2007-04-09 15:26:00,1.6369,1.6369,1.6365,1.6365,136300000.0
2007-04-09 15:27:00,1.6366,1.6368,1.6364,1.6365,136300000.0
2007-04-09 15:28:00,1.6364,1.6367,1.6364,1.6365,136300000.0
2007-04-09 15:29:00,1.6364,1.6365,1.6362,1.6364,136300000.0
2007-04-09 15:30:00,1.6365,1.6366,1.6364,1.6365,136300000.0
2007-04-09 15:31:00,1.6366,1.6367,1.6366,1.6367,136300000.0
2007-04-09 15:32:00,1.6366,1.6367,1.6364,1.6366,136300000.0
2007-04-09 15:33:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 15:34:00,1.6366,1.6368,1.6366,1.6368,136300000.0
2007-04-09 15:35:00,1.6367,1.637,1.6367,1.6368,136300000.0
2007-04-09 15:36:00,1.6369,1.637,1.6368,1.6369,136300000.0
2007-04-09 15:37:00,1.637,1.637,1.637,1.637,136300000.0
2007-04-09 15:38:00,1.6369,1.6373,1.6369,1.6371,136300000.0
2007-04-09 15:39:00,1.637,1.637,1.6366,1.6367,136300000.0
2007-04-09 15:40:00,1.6368,1.6368,1.6365,1.6367,136300000.0
2007-04-09 15:41:00,1.6366,1.6366,1.6365,1.6366,136300000.0
2007-04-09 15:42:00,1.6367,1.6367,1.6366,1.6366,136300000.0
2007-04-09 15:43:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 15:45:00,1.6368,1.6368,1.6366,1.6366,136300000.0
2007-04-09 15:46:00,1.6365,1.6365,1.6364,1.6364,136300000.0
2007-04-09 15:47:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2007-04-09 15:48:00,1.6363,1.6364,1.6362,1.6364,136300000.0
2007-04-09 15:50:00,1.6365,1.6365,1.6364,1.6364,136300000.0
2007-04-09 15:51:00,1.6363,1.6364,1.6362,1.6362,136300000.0
2007-04-09 15:52:00,1.6361,1.6362,1.6361,1.6361,136300000.0
2007-04-09 15:53:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2007-04-09 15:54:00,1.6361,1.6362,1.636,1.6362,136300000.0
2007-04-09 15:55:00,1.6361,1.6362,1.6359,1.636,136300000.0
2007-04-09 15:56:00,1.6361,1.6361,1.6358,1.6358,136300000.0
2007-04-09 15:57:00,1.6356,1.6366,1.6356,1.6365,136300000.0
2007-04-09 15:58:00,1.6364,1.6364,1.6359,1.636,136300000.0
2007-04-09 15:59:00,1.6359,1.6361,1.6358,1.6358,136300000.0
2007-04-09 16:00:00,1.636,1.636,1.6355,1.6359,136300000.0
2007-04-09 16:01:00,1.6356,1.6357,1.6353,1.6356,136300000.0
2007-04-09 16:02:00,1.6357,1.6357,1.6352,1.6353,136300000.0
2007-04-09 16:03:00,1.6354,1.6356,1.635,1.635,136300000.0
2007-04-09 16:04:00,1.6352,1.6356,1.6352,1.6356,136300000.0
2007-04-09 16:05:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2007-04-09 16:06:00,1.6357,1.6359,1.6357,1.6358,136300000.0
2007-04-09 16:07:00,1.636,1.6362,1.6359,1.636,136300000.0
2007-04-09 16:08:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-09 16:09:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-09 16:10:00,1.6363,1.6365,1.6362,1.6364,136300000.0
2007-04-09 16:11:00,1.6365,1.6365,1.6364,1.6364,136300000.0
2007-04-09 16:12:00,1.6363,1.6365,1.636,1.6361,136300000.0
2007-04-09 16:13:00,1.636,1.6364,1.636,1.6364,136300000.0
2007-04-09 16:14:00,1.6367,1.6368,1.6367,1.6367,136300000.0
2007-04-09 16:15:00,1.6368,1.6371,1.6367,1.6371,136300000.0
2007-04-09 16:16:00,1.6373,1.6374,1.6371,1.6371,136300000.0
2007-04-09 16:17:00,1.6372,1.6372,1.637,1.637,136300000.0
2007-04-09 16:18:00,1.6371,1.6373,1.6369,1.6373,136300000.0
2007-04-09 16:19:00,1.6372,1.6373,1.6372,1.6373,136300000.0
2007-04-09 16:20:00,1.6372,1.6375,1.6372,1.6375,136300000.0
2007-04-09 16:21:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2007-04-09 16:22:00,1.6373,1.6373,1.6372,1.6373,136300000.0
2007-04-09 16:24:00,1.6374,1.6375,1.6374,1.6375,136300000.0
2007-04-09 16:25:00,1.6374,1.6375,1.6374,1.6374,136300000.0
2007-04-09 16:26:00,1.6375,1.6375,1.6373,1.6374,136300000.0
2007-04-09 16:27:00,1.6375,1.6375,1.6375,1.6375,136300000.0
2007-04-09 16:28:00,1.6376,1.6376,1.6376,1.6376,136300000.0
2007-04-09 16:29:00,1.6375,1.6376,1.6375,1.6376,136300000.0
2007-04-09 16:30:00,1.6375,1.6375,1.6374,1.6374,136300000.0
2007-04-09 16:31:00,1.6373,1.6373,1.6372,1.6372,136300000.0
2007-04-09 16:32:00,1.6371,1.6371,1.6369,1.6369,136300000.0
2007-04-09 16:33:00,1.6368,1.6368,1.6367,1.6367,136300000.0
2007-04-09 16:34:00,1.6366,1.6366,1.6363,1.6364,136300000.0
2007-04-09 16:35:00,1.6363,1.6364,1.6362,1.6362,136300000.0
2007-04-09 16:36:00,1.6361,1.6362,1.6361,1.6362,136300000.0
2007-04-09 16:37:00,1.6363,1.6365,1.6363,1.6364,136300000.0
2007-04-09 16:38:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2007-04-09 16:40:00,1.6366,1.6366,1.6366,1.6366,136300000.0
2007-04-09 16:41:00,1.6367,1.637,1.6367,1.6369,136300000.0
2007-04-09 16:42:00,1.637,1.637,1.6369,1.6369,136300000.0
2007-04-09 16:43:00,1.6368,1.6369,1.6367,1.6368,136300000.0
2007-04-09 16:44:00,1.6367,1.6367,1.6367,1.6367,136300000.0
2007-04-09 16:45:00,1.6366,1.6368,1.6366,1.6367,136300000.0
2007-04-09 16:46:00,1.6365,1.6368,1.6365,1.6367,136300000.0
2007-04-09 16:47:00,1.6366,1.637,1.6366,1.6369,136300000.0
2007-04-09 16:48:00,1.637,1.6371,1.6369,1.637,136300000.0
2007-04-09 16:49:00,1.6369,1.637,1.6367,1.6367,136300000.0
2007-04-09 16:50:00,1.6368,1.6368,1.6366,1.6368,136300000.0
2007-04-09 16:51:00,1.6369,1.6369,1.6369,1.6369,136300000.0
2007-04-09 16:52:00,1.6368,1.6369,1.6368,1.6368,136300000.0
2007-04-09 16:53:00,1.6369,1.6369,1.6366,1.6367,136300000.0
2007-04-09 16:55:00,1.6368,1.6368,1.6367,1.6368,136300000.0
2007-04-09 16:56:00,1.6367,1.6367,1.6366,1.6367,136300000.0
2007-04-09 16:57:00,1.6368,1.6368,1.6368,1.6368,136300000.0
2007-04-09 16:58:00,1.6369,1.6369,1.6367,1.6369,136300000.0
2007-04-09 16:59:00,1.6368,1.6368,1.6365,1.6365,136300000.0
2007-04-09 17:00:00,1.6364,1.6369,1.6363,1.6367,136300000.0
2007-04-09 17:01:00,1.6366,1.6367,1.6363,1.6363,136300000.0
2007-04-09 17:02:00,1.6364,1.6364,1.6357,1.6361,136300000.0
2007-04-09 17:03:00,1.636,1.636,1.6356,1.6359,136300000.0
2007-04-09 17:04:00,1.6358,1.636,1.6358,1.636,136300000.0
2007-04-09 17:06:00,1.6359,1.636,1.6358,1.6359,136300000.0
2007-04-09 17:07:00,1.636,1.636,1.6359,1.636,136300000.0
2007-04-09 17:09:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-09 17:10:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-09 17:11:00,1.636,1.6362,1.636,1.6362,136300000.0
2007-04-09 17:12:00,1.6363,1.6363,1.6362,1.6362,136300000.0
2007-04-09 17:13:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2007-04-09 17:14:00,1.6362,1.6362,1.6361,1.6362,136300000.0
2007-04-09 17:15:00,1.6363,1.6363,1.6358,1.6359,136300000.0
2007-04-09 17:16:00,1.636,1.6361,1.6358,1.6358,136300000.0
2007-04-09 17:17:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-09 17:18:00,1.6359,1.6361,1.6358,1.6361,136300000.0
2007-04-09 17:19:00,1.636,1.636,1.6358,1.6358,136300000.0
2007-04-09 17:20:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-09 17:21:00,1.6359,1.636,1.6358,1.6358,136300000.0
2007-04-09 17:22:00,1.6357,1.636,1.6357,1.6359,136300000.0
2007-04-09 17:23:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-09 17:24:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-09 17:25:00,1.6359,1.636,1.6358,1.6359,136300000.0
2007-04-09 17:26:00,1.636,1.636,1.6359,1.636,136300000.0
2007-04-09 17:27:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-09 17:28:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-09 17:29:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-09 17:31:00,1.6359,1.636,1.6359,1.636,136300000.0
2007-04-09 17:32:00,1.6359,1.6361,1.6359,1.6361,136300000.0
2007-04-09 17:33:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-09 17:34:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-09 17:35:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-09 17:36:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-09 17:37:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-09 17:38:00,1.6359,1.6362,1.6359,1.6361,136300000.0
2007-04-09 17:39:00,1.6362,1.6363,1.6361,1.6363,136300000.0
2007-04-09 17:40:00,1.6362,1.6363,1.6362,1.6363,136300000.0
2007-04-09 17:41:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 17:43:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-09 17:44:00,1.6362,1.6363,1.6361,1.6361,136300000.0
2007-04-09 17:45:00,1.636,1.6362,1.636,1.6361,136300000.0
2007-04-09 17:46:00,1.6362,1.6363,1.636,1.6361,136300000.0
2007-04-09 17:47:00,1.6362,1.6362,1.6361,1.6361,136300000.0
2007-04-09 17:49:00,1.636,1.636,1.6358,1.6358,136300000.0
2007-04-09 17:51:00,1.6359,1.6359,1.6358,1.6359,136300000.0
2007-04-09 17:52:00,1.6358,1.636,1.6358,1.636,136300000.0
2007-04-09 17:53:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-09 17:55:00,1.6361,1.6363,1.6361,1.6363,136300000.0
2007-04-09 17:57:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2007-04-09 17:58:00,1.6364,1.6365,1.6363,1.6364,136300000.0
2007-04-09 17:59:00,1.6363,1.6363,1.6361,1.6361,136300000.0
2007-04-09 18:00:00,1.6362,1.6366,1.6362,1.6365,136300000.0
2007-04-09 18:01:00,1.6364,1.6366,1.6364,1.6366,136300000.0
2007-04-09 18:02:00,1.6365,1.6368,1.6365,1.6366,136300000.0
2007-04-09 18:03:00,1.6365,1.6365,1.6364,1.6364,136300000.0
2007-04-09 18:07:00,1.6363,1.6364,1.6363,1.6363,136300000.0
2007-04-09 18:08:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-09 18:09:00,1.6365,1.6365,1.6363,1.6363,136300000.0
2007-04-09 18:10:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 18:11:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-09 18:12:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 18:13:00,1.6363,1.6364,1.6363,1.6364,136300000.0
2007-04-09 18:14:00,1.6365,1.6366,1.6364,1.6365,136300000.0
2007-04-09 18:15:00,1.6366,1.6366,1.6364,1.6364,136300000.0
2007-04-09 18:16:00,1.6363,1.6364,1.6363,1.6363,136300000.0
2007-04-09 18:17:00,1.6362,1.6362,1.6362,1.6362,136300000.0
2007-04-09 18:18:00,1.636,1.6362,1.636,1.6362,136300000.0
2007-04-09 18:19:00,1.6363,1.6363,1.6363,1.6363,136300000.0
2007-04-09 18:22:00,1.6362,1.6363,1.6362,1.6362,136300000.0
2007-04-09 18:23:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-09 18:24:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-09 18:25:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-09 18:28:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2007-04-09 18:29:00,1.6357,1.636,1.6356,1.6359,136300000.0
2007-04-09 18:30:00,1.6358,1.6358,1.6351,1.6352,136300000.0
2007-04-09 18:31:00,1.6351,1.6353,1.635,1.6352,136300000.0
2007-04-09 18:32:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2007-04-09 18:33:00,1.6352,1.6356,1.6352,1.6356,136300000.0
2007-04-09 18:34:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-09 18:35:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2007-04-09 18:36:00,1.6356,1.6358,1.6356,1.6358,136300000.0
2007-04-09 18:37:00,1.6357,1.6359,1.6357,1.6358,136300000.0
2007-04-09 18:38:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2007-04-09 18:39:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2007-04-09 18:40:00,1.6359,1.6359,1.6357,1.6358,136300000.0
2007-04-09 18:41:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2007-04-09 18:42:00,1.6355,1.6355,1.6351,1.6352,136300000.0
2007-04-09 18:43:00,1.6351,1.6352,1.6348,1.6348,136300000.0
2007-04-09 18:44:00,1.6349,1.6351,1.6348,1.6349,136300000.0
2007-04-09 18:45:00,1.635,1.6352,1.6348,1.635,136300000.0
2007-04-09 18:46:00,1.6349,1.635,1.6349,1.635,136300000.0
2007-04-09 18:47:00,1.6349,1.6351,1.6349,1.635,136300000.0
2007-04-09 18:48:00,1.6351,1.6352,1.6349,1.6352,136300000.0
2007-04-09 18:49:00,1.6351,1.6352,1.6351,1.6352,136300000.0
2007-04-09 18:50:00,1.6351,1.6352,1.635,1.6352,136300000.0
2007-04-09 18:51:00,1.6353,1.6354,1.6352,1.6353,136300000.0
2007-04-09 18:52:00,1.6352,1.6353,1.6352,1.6352,136300000.0
2007-04-09 18:53:00,1.6351,1.6352,1.6349,1.635,136300000.0
2007-04-09 18:54:00,1.6351,1.6355,1.6349,1.6354,136300000.0
2007-04-09 18:55:00,1.6353,1.6354,1.6351,1.6351,136300000.0
2007-04-09 18:56:00,1.635,1.6351,1.635,1.635,136300000.0
2007-04-09 18:57:00,1.6349,1.635,1.6346,1.6347,136300000.0
2007-04-09 18:58:00,1.6346,1.6346,1.6344,1.6345,136300000.0
2007-04-09 18:59:00,1.6346,1.635,1.6345,1.6346,136300000.0
2007-04-09 19:00:00,1.6347,1.6347,1.6347,1.6347,136300000.0
2007-04-09 19:01:00,1.6346,1.6347,1.6346,1.6347,136300000.0
2007-04-09 19:02:00,1.6346,1.635,1.6346,1.6348,136300000.0
2007-04-09 19:03:00,1.6349,1.635,1.6348,1.635,136300000.0
2007-04-09 19:04:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2007-04-09 19:06:00,1.6352,1.6354,1.635,1.635,136300000.0
2007-04-09 19:07:00,1.6351,1.6352,1.635,1.6352,136300000.0
2007-04-09 19:08:00,1.6353,1.6354,1.635,1.635,136300000.0
2007-04-09 19:09:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2007-04-09 19:10:00,1.6352,1.6352,1.6352,1.6352,136300000.0
2007-04-09 19:11:00,1.6353,1.6353,1.6352,1.6353,136300000.0
2007-04-09 19:12:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-09 19:13:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-09 19:14:00,1.6356,1.6358,1.6356,1.6357,136300000.0
2007-04-09 19:15:00,1.6356,1.6357,1.6356,1.6356,136300000.0
2007-04-09 19:16:00,1.6355,1.6357,1.6355,1.6356,136300000.0
2007-04-09 19:18:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 19:19:00,1.6355,1.6356,1.6355,1.6355,136300000.0
2007-04-09 19:21:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-09 19:22:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-09 19:23:00,1.6351,1.6351,1.6348,1.6348,136300000.0
2007-04-09 19:24:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2007-04-09 19:25:00,1.6348,1.635,1.6348,1.635,136300000.0
2007-04-09 19:26:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2007-04-09 19:27:00,1.635,1.6351,1.635,1.635,136300000.0
2007-04-09 19:29:00,1.6349,1.635,1.6349,1.6349,136300000.0
2007-04-09 19:30:00,1.6347,1.6349,1.6347,1.6349,136300000.0
2007-04-09 19:31:00,1.635,1.6352,1.635,1.6352,136300000.0
2007-04-09 19:32:00,1.6351,1.6352,1.6351,1.6351,136300000.0
2007-04-09 19:33:00,1.635,1.635,1.635,1.635,136300000.0
2007-04-09 19:34:00,1.6351,1.6351,1.635,1.6351,136300000.0
2007-04-09 19:36:00,1.635,1.635,1.635,1.635,136300000.0
2007-04-09 19:37:00,1.6351,1.6351,1.635,1.635,136300000.0
2007-04-09 19:38:00,1.6349,1.635,1.6349,1.635,136300000.0
2007-04-09 19:39:00,1.6349,1.635,1.6349,1.6349,136300000.0
2007-04-09 19:41:00,1.6351,1.6352,1.6351,1.6352,136300000.0
2007-04-09 19:42:00,1.6351,1.6352,1.6351,1.6351,136300000.0
2007-04-09 19:43:00,1.6352,1.6353,1.6352,1.6353,136300000.0
2007-04-09 19:46:00,1.6354,1.6354,1.6353,1.6353,136300000.0
2007-04-09 19:47:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-09 19:50:00,1.6355,1.6357,1.6355,1.6357,136300000.0
2007-04-09 19:51:00,1.6356,1.6358,1.6356,1.6357,136300000.0
2007-04-09 19:52:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2007-04-09 19:53:00,1.6357,1.636,1.6357,1.6359,136300000.0
2007-04-09 19:57:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-09 19:58:00,1.6358,1.6358,1.6356,1.6357,136300000.0
2007-04-09 20:00:00,1.6356,1.6357,1.6356,1.6357,136300000.0
2007-04-09 20:01:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-09 20:02:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2007-04-09 20:06:00,1.6358,1.6358,1.6357,1.6358,136300000.0
2007-04-09 20:07:00,1.6356,1.6356,1.6354,1.6355,136300000.0
2007-04-09 20:08:00,1.6354,1.6356,1.6354,1.6356,136300000.0
2007-04-09 20:09:00,1.6355,1.6357,1.6355,1.6357,136300000.0
2007-04-09 20:10:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-09 20:11:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 20:12:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 20:13:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 20:14:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-09 20:15:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2007-04-09 20:16:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-09 20:17:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-09 20:18:00,1.6357,1.6358,1.6356,1.6358,136300000.0
2007-04-09 20:19:00,1.6357,1.6358,1.6356,1.6357,136300000.0
2007-04-09 20:20:00,1.6358,1.6358,1.6356,1.6357,136300000.0
2007-04-09 20:21:00,1.6358,1.6359,1.6358,1.6359,136300000.0
2007-04-09 20:24:00,1.636,1.636,1.6359,1.6359,136300000.0
2007-04-09 20:25:00,1.6358,1.6358,1.6356,1.6356,136300000.0
2007-04-09 20:26:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-09 20:27:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-09 20:28:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-09 20:29:00,1.6359,1.6359,1.6358,1.6358,136300000.0
2007-04-09 20:31:00,1.636,1.636,1.6359,1.636,136300000.0
2007-04-09 20:35:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-09 20:36:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-09 20:37:00,1.6359,1.6359,1.6359,1.6359,136300000.0
2007-04-09 20:38:00,1.636,1.6361,1.636,1.6361,136300000.0
2007-04-09 20:39:00,1.6364,1.6364,1.6363,1.6363,136300000.0
2007-04-09 20:40:00,1.6365,1.6365,1.6365,1.6365,136300000.0
2007-04-09 20:42:00,1.6364,1.6364,1.6364,1.6364,136300000.0
2007-04-09 20:43:00,1.6363,1.6363,1.636,1.6361,136300000.0
2007-04-09 20:44:00,1.636,1.6361,1.636,1.6361,136300000.0
2007-04-09 20:45:00,1.636,1.6361,1.636,1.6361,136300000.0
2007-04-09 20:46:00,1.636,1.6361,1.636,1.636,136300000.0
2007-04-09 20:48:00,1.6361,1.6361,1.6361,1.6361,136300000.0
2007-04-09 20:49:00,1.636,1.636,1.636,1.636,136300000.0
2007-04-09 20:50:00,1.6361,1.6361,1.636,1.636,136300000.0
2007-04-09 20:51:00,1.6359,1.6362,1.6359,1.6359,136300000.0
2007-04-09 20:52:00,1.6358,1.6359,1.6358,1.6358,136300000.0
2007-04-09 20:53:00,1.6359,1.6359,1.6356,1.6356,136300000.0
2007-04-09 20:54:00,1.6357,1.6357,1.6356,1.6356,136300000.0
2007-04-09 20:55:00,1.6355,1.6355,1.6351,1.6352,136300000.0
2007-04-09 20:56:00,1.6353,1.6353,1.6352,1.6353,136300000.0
2007-04-09 20:57:00,1.6352,1.6353,1.6352,1.6353,136300000.0
2007-04-09 20:58:00,1.6352,1.6353,1.635,1.635,136300000.0
2007-04-09 20:59:00,1.6351,1.6354,1.6351,1.6354,136300000.0
2007-04-09 21:00:00,1.6353,1.6355,1.6352,1.6354,136300000.0
2007-04-09 21:01:00,1.6353,1.6355,1.6353,1.6355,136300000.0
2007-04-09 21:02:00,1.6356,1.6357,1.6354,1.6354,136300000.0
2007-04-09 21:03:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2007-04-09 21:05:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 21:06:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-09 21:07:00,1.6355,1.6355,1.6352,1.6352,136300000.0
2007-04-09 21:08:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-09 21:09:00,1.6351,1.6352,1.6351,1.6352,136300000.0
2007-04-09 21:10:00,1.6353,1.6353,1.6351,1.6352,136300000.0
2007-04-09 21:11:00,1.6353,1.6353,1.6352,1.6353,136300000.0
2007-04-09 21:12:00,1.6352,1.6353,1.6352,1.6353,136300000.0
2007-04-09 21:14:00,1.6352,1.6352,1.6352,1.6352,136300000.0
2007-04-09 21:16:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2007-04-09 21:18:00,1.6351,1.6354,1.6351,1.6354,136300000.0
2007-04-09 21:19:00,1.6353,1.6353,1.6353,1.6353,136300000.0
2007-04-09 21:20:00,1.6352,1.6352,1.6351,1.6352,136300000.0
2007-04-09 21:21:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2007-04-09 21:22:00,1.6352,1.6352,1.6352,1.6352,136300000.0
2007-04-09 21:28:00,1.6351,1.6352,1.6351,1.6351,136300000.0
2007-04-09 21:29:00,1.635,1.6351,1.635,1.6351,136300000.0
2007-04-09 21:30:00,1.635,1.6351,1.635,1.635,136300000.0
2007-04-09 21:31:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2007-04-09 21:32:00,1.635,1.635,1.635,1.635,136300000.0
2007-04-09 21:36:00,1.6351,1.6351,1.635,1.635,136300000.0
2007-04-09 21:38:00,1.6351,1.6351,1.635,1.6351,136300000.0
2007-04-09 21:41:00,1.6349,1.635,1.6349,1.635,136300000.0
2007-04-09 21:43:00,1.6349,1.635,1.6348,1.635,136300000.0
2007-04-09 21:44:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2007-04-09 21:45:00,1.635,1.635,1.6349,1.6349,136300000.0
2007-04-09 21:46:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2007-04-09 21:47:00,1.6348,1.6348,1.6347,1.6347,136300000.0
2007-04-09 21:48:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2007-04-09 21:53:00,1.6346,1.6347,1.6346,1.6346,136300000.0
2007-04-09 21:55:00,1.6347,1.635,1.6347,1.6349,136300000.0
2007-04-09 21:56:00,1.6348,1.6348,1.6347,1.6348,136300000.0
2007-04-09 21:57:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2007-04-09 21:58:00,1.6347,1.6347,1.6346,1.6346,136300000.0
2007-04-09 21:59:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2007-04-09 22:03:00,1.6346,1.6346,1.6344,1.6345,136300000.0
2007-04-09 22:04:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2007-04-09 22:05:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2007-04-09 22:06:00,1.6347,1.6347,1.6344,1.6345,136300000.0
2007-04-09 22:08:00,1.6344,1.6346,1.6344,1.6346,136300000.0
2007-04-09 22:09:00,1.6347,1.6352,1.6344,1.6344,136300000.0
2007-04-09 22:10:00,1.6347,1.6347,1.6345,1.6345,136300000.0
2007-04-09 22:11:00,1.6344,1.6345,1.6344,1.6344,136300000.0
2007-04-09 22:12:00,1.6343,1.6346,1.6343,1.6345,136300000.0
2007-04-09 22:13:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2007-04-09 22:14:00,1.6347,1.6348,1.6347,1.6348,136300000.0
2007-04-09 22:17:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2007-04-09 22:19:00,1.6347,1.6347,1.6346,1.6346,136300000.0
2007-04-09 22:20:00,1.6345,1.6346,1.6345,1.6346,136300000.0
2007-04-09 22:23:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2007-04-09 22:25:00,1.6347,1.6347,1.6344,1.6345,136300000.0
2007-04-09 22:26:00,1.6344,1.6344,1.6343,1.6343,136300000.0
2007-04-09 22:27:00,1.6344,1.6347,1.6344,1.6347,136300000.0
2007-04-09 22:28:00,1.6346,1.6347,1.6344,1.6344,136300000.0
2007-04-09 22:29:00,1.6343,1.6345,1.6343,1.6344,136300000.0
2007-04-09 22:31:00,1.6343,1.6344,1.6343,1.6344,136300000.0
2007-04-09 22:32:00,1.6345,1.6345,1.6344,1.6344,136300000.0
2007-04-09 22:33:00,1.6345,1.6345,1.6344,1.6344,136300000.0
2007-04-09 22:35:00,1.6343,1.6344,1.6343,1.6344,136300000.0
2007-04-09 22:36:00,1.6343,1.6343,1.6343,1.6343,136300000.0
2007-04-09 22:38:00,1.6344,1.6344,1.6341,1.6344,136300000.0
2007-04-09 22:39:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2007-04-09 22:40:00,1.6346,1.6346,1.6343,1.6343,136300000.0
2007-04-09 22:41:00,1.6345,1.6345,1.6343,1.6343,136300000.0
2007-04-09 22:43:00,1.6344,1.6344,1.6343,1.6343,136300000.0
2007-04-09 22:44:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2007-04-09 22:45:00,1.6344,1.6346,1.6344,1.6344,136300000.0
2007-04-09 22:46:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2007-04-09 22:47:00,1.6347,1.6349,1.6345,1.6349,136300000.0
2007-04-09 22:48:00,1.6348,1.6349,1.6348,1.6348,136300000.0
2007-04-09 22:49:00,1.6347,1.6347,1.6347,1.6347,136300000.0
2007-04-09 22:50:00,1.6348,1.6348,1.6347,1.6347,136300000.0
2007-04-09 22:51:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2007-04-09 22:52:00,1.6347,1.6348,1.6347,1.6347,136300000.0
2007-04-09 22:55:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2007-04-09 22:56:00,1.6345,1.6345,1.6345,1.6345,136300000.0
2007-04-09 22:57:00,1.6346,1.6347,1.6343,1.6347,136300000.0
2007-04-09 22:59:00,1.6346,1.6347,1.6346,1.6347,136300000.0
2007-04-09 23:00:00,1.6346,1.6347,1.6346,1.6347,136300000.0
2007-04-09 23:01:00,1.6348,1.6348,1.6348,1.6348,136300000.0
2007-04-09 23:02:00,1.6347,1.6347,1.6345,1.6346,136300000.0
2007-04-09 23:03:00,1.6345,1.6348,1.6341,1.6345,136300000.0
2007-04-09 23:04:00,1.6347,1.6349,1.6339,1.6346,136300000.0
2007-04-09 23:05:00,1.6347,1.6351,1.6347,1.635,136300000.0
2007-04-09 23:06:00,1.6349,1.635,1.6349,1.6349,136300000.0
2007-04-09 23:07:00,1.6351,1.6351,1.635,1.6351,136300000.0
2007-04-09 23:08:00,1.635,1.635,1.635,1.635,136300000.0
2007-04-09 23:09:00,1.6351,1.6351,1.635,1.635,136300000.0
2007-04-09 23:12:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2007-04-09 23:13:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2007-04-09 23:14:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2007-04-09 23:15:00,1.6348,1.6349,1.6346,1.6347,136300000.0
2007-04-09 23:16:00,1.6345,1.6347,1.6345,1.6347,136300000.0
2007-04-09 23:17:00,1.6346,1.6347,1.6344,1.6344,136300000.0
2007-04-09 23:18:00,1.6345,1.6345,1.6344,1.6345,136300000.0
2007-04-09 23:19:00,1.6346,1.6347,1.6345,1.6345,136300000.0
2007-04-09 23:20:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2007-04-09 23:22:00,1.6348,1.6348,1.6347,1.6347,136300000.0
2007-04-09 23:23:00,1.6346,1.6348,1.6346,1.6348,136300000.0
2007-04-09 23:25:00,1.6347,1.6347,1.6347,1.6347,136300000.0
2007-04-09 23:28:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2007-04-09 23:29:00,1.635,1.635,1.6347,1.6347,136300000.0
2007-04-09 23:30:00,1.635,1.635,1.6347,1.6347,136300000.0
2007-04-09 23:31:00,1.6346,1.6348,1.6346,1.6347,136300000.0
2007-04-09 23:34:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2007-04-09 23:36:00,1.635,1.635,1.635,1.635,136300000.0
2007-04-09 23:37:00,1.6351,1.6353,1.6351,1.6353,136300000.0
2007-04-09 23:38:00,1.6354,1.6354,1.635,1.6352,136300000.0
2007-04-09 23:39:00,1.6351,1.6351,1.635,1.635,136300000.0
2007-04-09 23:40:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2007-04-09 23:41:00,1.635,1.6351,1.635,1.6351,136300000.0
2007-04-09 23:45:00,1.6352,1.6352,1.6351,1.6351,136300000.0
2007-04-09 23:46:00,1.6352,1.6352,1.6351,1.6351,136300000.0
2007-04-09 23:48:00,1.6352,1.6352,1.6351,1.6351,136300000.0
2007-04-09 23:51:00,1.635,1.635,1.6348,1.6348,136300000.0
2007-04-09 23:52:00,1.6347,1.6347,1.6346,1.6346,136300000.0
2007-04-09 23:53:00,1.6347,1.6347,1.6346,1.6346,136300000.0
2007-04-09 23:56:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2007-04-09 23:57:00,1.6344,1.6345,1.6344,1.6345,136300000.0
2007-04-09 23:59:00,1.6346,1.6346,1.6346,1.6346,136300000.0
2007-04-10 00:00:00,1.6345,1.6345,1.6344,1.6344,136300000.0
2007-04-10 00:01:00,1.6346,1.635,1.6346,1.635,136300000.0
2007-04-10 00:02:00,1.6349,1.635,1.6349,1.635,136300000.0
2007-04-10 00:03:00,1.6349,1.6349,1.6346,1.6347,136300000.0
2007-04-10 00:04:00,1.6348,1.6349,1.6348,1.6349,136300000.0
2007-04-10 00:05:00,1.6348,1.6349,1.6348,1.6348,136300000.0
2007-04-10 00:06:00,1.6349,1.635,1.6348,1.6348,136300000.0
2007-04-10 00:07:00,1.6347,1.6347,1.6346,1.6346,136300000.0
2007-04-10 00:08:00,1.6347,1.6347,1.6346,1.6347,136300000.0
2007-04-10 00:09:00,1.6346,1.6346,1.6345,1.6346,136300000.0
2007-04-10 00:11:00,1.6347,1.6347,1.6346,1.6346,136300000.0
2007-04-10 00:12:00,1.6347,1.6349,1.6346,1.6349,136300000.0
2007-04-10 00:13:00,1.6348,1.6349,1.6347,1.6348,136300000.0
2007-04-10 00:14:00,1.6347,1.6348,1.6347,1.6348,136300000.0
2007-04-10 00:15:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2007-04-10 00:16:00,1.6349,1.6349,1.6348,1.6348,136300000.0
2007-04-10 00:17:00,1.6349,1.6351,1.6348,1.635,136300000.0
2007-04-10 00:19:00,1.6355,1.6359,1.6353,1.6356,136300000.0
2007-04-10 00:20:00,1.6354,1.6357,1.6353,1.6356,136300000.0
2007-04-10 00:21:00,1.6355,1.6356,1.6355,1.6356,136300000.0
2007-04-10 00:23:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-10 00:24:00,1.6358,1.636,1.6358,1.636,136300000.0
2007-04-10 00:25:00,1.6361,1.6362,1.6359,1.6361,136300000.0
2007-04-10 00:26:00,1.6362,1.6364,1.6357,1.6357,136300000.0
2007-04-10 00:27:00,1.6355,1.6357,1.6355,1.6357,136300000.0
2007-04-10 00:28:00,1.6358,1.6358,1.6356,1.6356,136300000.0
2007-04-10 00:29:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-10 00:30:00,1.6356,1.6356,1.6356,1.6356,136300000.0
2007-04-10 00:31:00,1.6357,1.6357,1.6356,1.6357,136300000.0
2007-04-10 00:33:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-10 00:34:00,1.6357,1.6357,1.6357,1.6357,136300000.0
2007-04-10 00:35:00,1.6358,1.6358,1.6357,1.6357,136300000.0
2007-04-10 00:38:00,1.6358,1.6358,1.6355,1.6355,136300000.0
2007-04-10 00:39:00,1.6356,1.6357,1.6354,1.6354,136300000.0
2007-04-10 00:40:00,1.6353,1.6353,1.6352,1.6352,136300000.0
2007-04-10 00:41:00,1.6353,1.6353,1.6352,1.6353,136300000.0
2007-04-10 00:43:00,1.6352,1.6352,1.6352,1.6352,136300000.0
2007-04-10 00:44:00,1.635,1.6354,1.635,1.6354,136300000.0
2007-04-10 00:45:00,1.6355,1.6355,1.6352,1.6353,136300000.0
2007-04-10 00:46:00,1.6351,1.6353,1.635,1.6352,136300000.0
2007-04-10 00:47:00,1.6354,1.6355,1.6354,1.6355,136300000.0
2007-04-10 00:48:00,1.6356,1.6361,1.6356,1.6359,136300000.0
2007-04-10 00:49:00,1.636,1.6362,1.6359,1.6361,136300000.0
2007-04-10 00:50:00,1.6362,1.6362,1.636,1.636,136300000.0
2007-04-10 00:51:00,1.6361,1.6361,1.6359,1.636,136300000.0
2007-04-10 00:52:00,1.6361,1.6361,1.6359,1.6359,136300000.0
2007-04-10 00:53:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-10 00:54:00,1.6357,1.6358,1.6357,1.6357,136300000.0
2007-04-10 00:55:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2007-04-10 00:56:00,1.6357,1.6358,1.6357,1.6358,136300000.0
2007-04-10 00:57:00,1.6359,1.636,1.6358,1.6358,136300000.0
2007-04-10 00:58:00,1.6359,1.6359,1.6357,1.6358,136300000.0
2007-04-10 00:59:00,1.6357,1.6359,1.6357,1.6359,136300000.0
2007-04-10 01:00:00,1.6358,1.6358,1.6358,1.6358,136300000.0
2007-04-10 01:01:00,1.6359,1.636,1.6358,1.636,136300000.0
2007-04-10 01:02:00,1.6361,1.6361,1.6358,1.6358,136300000.0
2007-04-10 01:03:00,1.6359,1.636,1.6359,1.6359,136300000.0
2007-04-10 01:05:00,1.6358,1.6358,1.6356,1.6357,136300000.0
2007-04-10 01:06:00,1.6355,1.6357,1.6355,1.6356,136300000.0
2007-04-10 01:07:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-10 01:08:00,1.6354,1.6354,1.6354,1.6354,136300000.0
2007-04-10 01:10:00,1.6355,1.6355,1.6354,1.6354,136300000.0
2007-04-10 01:11:00,1.6355,1.6355,1.6354,1.6355,136300000.0
2007-04-10 01:12:00,1.6353,1.6354,1.6353,1.6353,136300000.0
2007-04-10 01:13:00,1.6354,1.6354,1.635,1.6352,136300000.0
2007-04-10 01:14:00,1.6353,1.6356,1.6352,1.6356,136300000.0
2007-04-10 01:15:00,1.6355,1.6355,1.6355,1.6355,136300000.0
2007-04-10 01:16:00,1.6354,1.6355,1.6353,1.6354,136300000.0
2007-04-10 01:17:00,1.6355,1.6356,1.6353,1.6354,136300000.0
2007-04-10 01:18:00,1.6351,1.6354,1.6351,1.6354,136300000.0
2007-04-10 01:19:00,1.6352,1.6352,1.635,1.635,136300000.0
2007-04-10 01:20:00,1.6349,1.6349,1.6349,1.6349,136300000.0
2007-04-10 01:21:00,1.635,1.6351,1.6348,1.635,136300000.0
2007-04-10 01:22:00,1.6349,1.635,1.6347,1.6347,136300000.0
2007-04-10 01:23:00,1.6348,1.6351,1.6348,1.635,136300000.0
2007-04-10 01:24:00,1.6349,1.635,1.6348,1.6349,136300000.0
2007-04-10 01:26:00,1.635,1.635,1.635,1.635,136300000.0
2007-04-10 01:27:00,1.6351,1.6351,1.6349,1.6349,136300000.0
2007-04-10 01:28:00,1.635,1.635,1.6348,1.6349,136300000.0
2007-04-10 01:29:00,1.6347,1.6349,1.6347,1.6347,136300000.0
2007-04-10 01:30:00,1.6346,1.6351,1.6346,1.6351,136300000.0
2007-04-10 01:31:00,1.635,1.6351,1.635,1.635,136300000.0
2007-04-10 01:32:00,1.6351,1.6352,1.635,1.635,136300000.0
2007-04-10 01:33:00,1.6351,1.6351,1.6351,1.6351,136300000.0
2007-04-10 01:36:00,1.635,1.635,1.6349,1.635,136300000.0
2007-04-10 01:37:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2007-04-10 01:38:00,1.6348,1.635,1.6348,1.635,136300000.0
2007-04-10 01:39:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2007-04-10 01:40:00,1.6348,1.635,1.6348,1.635,136300000.0
2007-04-10 01:41:00,1.6349,1.635,1.6348,1.635,136300000.0
2007-04-10 01:42:00,1.6349,1.6352,1.6349,1.6352,136300000.0
2007-04-10 01:43:00,1.635,1.6351,1.635,1.6351,136300000.0
2007-04-10 01:44:00,1.635,1.635,1.635,1.635,136300000.0
2007-04-10 01:45:00,1.6351,1.6351,1.635,1.6351,136300000.0
2007-04-10 01:46:00,1.635,1.6351,1.6349,1.6349,136300000.0
2007-04-10 01:47:00,1.635,1.635,1.6348,1.6348,136300000.0
2007-04-10 01:48:00,1.6349,1.6349,1.6348,1.6349,136300000.0
2007-04-10 01:49:00,1.635,1.635,1.6348,1.6349,136300000.0
2007-04-10 01:50:00,1.635,1.635,1.6349,1.635,136300000.0
2007-04-10 01:51:00,1.6349,1.6349,1.6337,1.634,136300000.0
2007-04-10 01:52:00,1.6341,1.6344,1.6339,1.6343,136300000.0
2007-04-10 01:53:00,1.6344,1.6346,1.6344,1.6344,136300000.0
2007-04-10 01:54:00,1.6343,1.6344,1.6342,1.6344,136300000.0
2007-04-10 01:55:00,1.6345,1.6345,1.6342,1.6342,136300000.0
2007-04-10 01:57:00,1.6343,1.6343,1.6342,1.6343,136300000.0
2007-04-10 01:58:00,1.6344,1.6344,1.6344,1.6344,136300000.0
2007-04-10 01:59:00,1.6343,1.6343,1.6338,1.634,136300000.0
2007-04-10 02:00:00,1.6341,1.6342,1.634,1.634,136300000.0
2007-04-10 02:01:00,1.6338,1.6341,1.6337,1.6337,136300000.0
2007-04-10 02:02:00,1.6336,1.6338,1.6333,1.6335,136300000.0
2007-04-10 02:03:00,1.6334,1.6336,1.6332,1.6334,136300000.0
2007-04-10 02:04:00,1.6335,1.6336,1.6335,1.6336,136300000.0
2007-04-10 02:05:00,1.6335,1.6335,1.6335,1.6335,136300000.0
2007-04-10 02:06:00,1.6336,1.6336,1.6335,1.6335,136300000.0
2007-04-10 02:07:00,1.6333,1.6333,1.6327,1.6327,136300000.0
2007-04-10 02:08:00,1.6326,1.6327,1.6325,1.6326,136300000.0
2007-04-10 02:09:00,1.6327,1.6331,1.6327,1.6331,136300000.0
2007-04-10 02:10:00,1.633,1.6332,1.633,1.6331,136300000.0
2007-04-10 02:12:00,1.6332,1.6333,1.6331,1.6333,136300000.0
2007-04-10 02:13:00,1.6332,1.6332,1.6332,1.6332,136300000.0
2007-04-10 02:14:00,1.6333,1.6333,1.6332,1.6332,136300000.0
2007-04-10 02:15:00,1.6333,1.6335,1.6333,1.6334,136300000.0
2007-04-10 02:17:00,1.6335,1.6336,1.6335,1.6336,136300000.0
2007-04-10 02:18:00,1.6337,1.6337,1.6336,1.6337,136300000.0
2007-04-10 02:19:00,1.6338,1.6338,1.6337,1.6337,136300000.0
2007-04-10 02:20:00,1.6338,1.6339,1.6337,1.6337,136300000.0
2007-04-10 02:21:00,1.6338,1.6338,1.6335,1.6336,136300000.0
2007-04-10 02:22:00,1.6337,1.6337,1.6335,1.6336,136300000.0
2007-04-10 02:23:00,1.6335,1.6336,1.6329,1.6331,136300000.0
2007-04-10 02:24:00,1.633,1.6331,1.6329,1.633,136300000.0
2007-04-10 02:25:00,1.6331,1.6331,1.6329,1.6329,136300000.0
2007-04-10 02:26:00,1.633,1.633,1.6323,1.6325,136300000.0
2007-04-10 02:27:00,1.6324,1.6327,1.6324,1.6326,136300000.0
2007-04-10 02:28:00,1.6325,1.6327,1.6325,1.6325,136300000.0
2007-04-10 02:29:00,1.6326,1.6326,1.6323,1.6324,136300000.0
2007-04-10 02:30:00,1.6325,1.6325,1.6311,1.6317,136300000.0
2007-04-10 02:31:00,1.6316,1.6319,1.6316,1.6318,136300000.0
2007-04-10 02:32:00,1.6317,1.6319,1.6316,1.6318,136300000.0
2007-04-10 02:33:00,1.6317,1.632,1.6317,1.632,136300000.0
2007-04-10 02:34:00,1.6321,1.6323,1.6319,1.6323,136300000.0
2007-04-10 02:35:00,1.6322,1.6323,1.6316,1.6316,136300000.0
2007-04-10 02:36:00,1.6314,1.6314,1.6308,1.631,136300000.0
2007-04-10 02:37:00,1.6312,1.6314,1.6311,1.6314,136300000.0
2007-04-10 02:38:00,1.6312,1.6312,1.6306,1.631,136300000.0
2007-04-10 02:39:00,1.6309,1.6311,1.6308,1.6309,136300000.0
2007-04-10 02:40:00,1.6308,1.6309,1.6306,1.6308,136300000.0
2007-04-10 02:41:00,1.6306,1.6311,1.6306,1.631,136300000.0
2007-04-10 02:42:00,1.6311,1.6312,1.631,1.6311,136300000.0
2007-04-10 02:43:00,1.6312,1.6313,1.6311,1.6311,136300000.0
2007-04-10 02:44:00,1.631,1.6311,1.6306,1.6308,136300000.0
2007-04-10 02:45:00,1.6307,1.6309,1.6307,1.6309,136300000.0
2007-04-10 02:46:00,1.631,1.6312,1.6309,1.6312,136300000.0
2007-04-10 02:47:00,1.6311,1.6312,1.6309,1.6309,136300000.0
2007-04-10 02:48:00,1.631,1.6311,1.631,1.631,136300000.0
2007-04-10 02:49:00,1.6311,1.6311,1.631,1.6311,136300000.0
2007-04-10 02:50:00,1.631,1.631,1.6307,1.6308,136300000.0
2007-04-10 02:51:00,1.6309,1.631,1.6307,1.6309,136300000.0
2007-04-10 02:52:00,1.6308,1.6309,1.6305,1.6306,136300000.0
2007-04-10 02:53:00,1.6307,1.6309,1.6307,1.6307,136300000.0
2007-04-10 02:54:00,1.6306,1.6308,1.6304,1.6307,136300000.0
2007-04-10 02:55:00,1.6309,1.6312,1.6309,1.6311,136300000.0
2007-04-10 02:56:00,1.6313,1.6313,1.6311,1.6312,136300000.0
2007-04-10 02:57:00,1.6313,1.6315,1.6311,1.6311,136300000.0
2007-04-10 02:58:00,1.631,1.6314,1.6306,1.6314,136300000.0
2007-04-10 02:59:00,1.6317,1.6317,1.6304,1.6305,136300000.0
2007-04-10 03:00:00,1.6308,1.632,1.6308,1.632,136300000.0
2007-04-10 03:01:00,1.6318,1.6321,1.6316,1.6318,136300000.0
2007-04-10 03:02:00,1.6317,1.6324,1.6317,1.6323,136300000.0
2007-04-10 03:03:00,1.6322,1.6322,1.6314,1.6317,136300000.0
2007-04-10 03:04:00,1.6315,1.6318,1.6315,1.6318,136300000.0
2007-04-10 03:05:00,1.6317,1.6322,1.6317,1.6321,136300000.0
2007-04-10 03:06:00,1.6319,1.632,1.6309,1.6314,136300000.0
2007-04-10 03:07:00,1.6312,1.6315,1.6312,1.6312,136300000.0
2007-04-10 03:08:00,1.6313,1.6316,1.6312,1.6313,136300000.0
2007-04-10 03:09:00,1.6314,1.6315,1.6313,1.6314,136300000.0
2007-04-10 03:10:00,1.6316,1.632,1.6309,1.6311,136300000.0
2007-04-10 03:11:00,1.6312,1.6312,1.6309,1.631,136300000.0
2007-04-10 03:12:00,1.6309,1.6313,1.6308,1.631,136300000.0
2007-04-10 03:13:00,1.6311,1.6314,1.631,1.6312,136300000.0
2007-04-10 03:14:00,1.6311,1.6313,1.631,1.6311,136300000.0
2007-04-10 03:15:00,1.6312,1.6318,1.6312,1.6317,136300000.0
2007-04-10 03:16:00,1.6316,1.6318,1.6315,1.6317,136300000.0
2007-04-10 03:17:00,1.6318,1.632,1.6317,1.632,136300000.0
2007-04-10 03:18:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2007-04-10 03:19:00,1.6319,1.632,1.6318,1.6319,136300000.0
2007-04-10 03:20:00,1.632,1.632,1.6317,1.6317,136300000.0
2007-04-10 03:21:00,1.6319,1.632,1.6317,1.6317,136300000.0
2007-04-10 03:22:00,1.6318,1.6318,1.6317,1.6318,136300000.0
2007-04-10 03:23:00,1.6317,1.6319,1.6315,1.6316,136300000.0
2007-04-10 03:24:00,1.6315,1.6318,1.6314,1.6316,136300000.0
2007-04-10 03:25:00,1.6315,1.6315,1.6311,1.6312,136300000.0
2007-04-10 03:26:00,1.6311,1.6313,1.6311,1.6312,136300000.0
2007-04-10 03:27:00,1.6313,1.6314,1.6312,1.6312,136300000.0
2007-04-10 03:28:00,1.6313,1.6314,1.6311,1.6311,136300000.0
2007-04-10 03:29:00,1.6312,1.6312,1.6305,1.6305,136300000.0
2007-04-10 03:30:00,1.6306,1.6309,1.6299,1.63,136300000.0
2007-04-10 03:31:00,1.6302,1.6304,1.6298,1.6299,136300000.0
2007-04-10 03:32:00,1.6298,1.6299,1.6276,1.628,136300000.0
2007-04-10 03:33:00,1.6278,1.6288,1.6278,1.6286,136300000.0
2007-04-10 03:34:00,1.6287,1.6287,1.6283,1.6285,136300000.0
2007-04-10 03:35:00,1.6283,1.6288,1.6283,1.6284,136300000.0
2007-04-10 03:36:00,1.6285,1.6285,1.6276,1.6277,136300000.0
2007-04-10 03:37:00,1.6278,1.628,1.627,1.6271,136300000.0
2007-04-10 03:38:00,1.6272,1.6273,1.6267,1.6268,136300000.0
2007-04-10 03:39:00,1.6266,1.6268,1.6248,1.6258,136300000.0
2007-04-10 03:40:00,1.6259,1.6264,1.6254,1.6259,136300000.0
2007-04-10 03:41:00,1.626,1.6264,1.6258,1.6262,136300000.0
2007-04-10 03:42:00,1.6265,1.6271,1.6262,1.6268,136300000.0
2007-04-10 03:43:00,1.6269,1.6282,1.6269,1.6282,136300000.0
2007-04-10 03:44:00,1.6283,1.6283,1.6276,1.6279,136300000.0
2007-04-10 03:45:00,1.6278,1.6278,1.6272,1.6273,136300000.0
2007-04-10 03:46:00,1.6274,1.6275,1.6272,1.6275,136300000.0
2007-04-10 03:47:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2007-04-10 03:48:00,1.6275,1.6278,1.6275,1.6278,136300000.0
2007-04-10 03:49:00,1.6276,1.6279,1.6275,1.6278,136300000.0
2007-04-10 03:50:00,1.6277,1.6279,1.6277,1.6277,136300000.0
2007-04-10 03:51:00,1.6276,1.628,1.6276,1.6278,136300000.0
2007-04-10 03:52:00,1.6279,1.6293,1.6279,1.6293,136300000.0
2007-04-10 03:53:00,1.6292,1.6292,1.6283,1.6286,136300000.0
2007-04-10 03:54:00,1.6287,1.6287,1.6283,1.6284,136300000.0
2007-04-10 03:55:00,1.6285,1.6288,1.6285,1.6288,136300000.0
2007-04-10 03:56:00,1.6287,1.6289,1.6286,1.6288,136300000.0
2007-04-10 03:57:00,1.6289,1.6293,1.6288,1.629,136300000.0
2007-04-10 03:58:00,1.6291,1.6295,1.6291,1.6293,136300000.0
2007-04-10 03:59:00,1.6292,1.6293,1.629,1.6291,136300000.0
2007-04-10 04:00:00,1.629,1.6296,1.629,1.6294,136300000.0
2007-04-10 04:01:00,1.6295,1.6295,1.6292,1.6293,136300000.0
2007-04-10 04:02:00,1.6292,1.6301,1.6292,1.6298,136300000.0
2007-04-10 04:03:00,1.6297,1.63,1.6291,1.6292,136300000.0
2007-04-10 04:04:00,1.6293,1.6299,1.6288,1.6297,136300000.0
2007-04-10 04:05:00,1.6298,1.6298,1.6293,1.6294,136300000.0
2007-04-10 04:06:00,1.6295,1.6298,1.6293,1.6293,136300000.0
2007-04-10 04:07:00,1.6294,1.6296,1.6291,1.6293,136300000.0
2007-04-10 04:08:00,1.6291,1.6291,1.6284,1.6284,136300000.0
2007-04-10 04:09:00,1.6283,1.6287,1.6283,1.6286,136300000.0
2007-04-10 04:10:00,1.6287,1.6292,1.6287,1.6291,136300000.0
2007-04-10 04:11:00,1.629,1.6291,1.6289,1.6289,136300000.0
2007-04-10 04:12:00,1.6288,1.6289,1.6285,1.6285,136300000.0
2007-04-10 04:13:00,1.6287,1.6289,1.6285,1.6287,136300000.0
2007-04-10 04:14:00,1.6288,1.6288,1.6284,1.6288,136300000.0
2007-04-10 04:15:00,1.6286,1.629,1.6286,1.6287,136300000.0
2007-04-10 04:16:00,1.6286,1.6286,1.6282,1.6283,136300000.0
2007-04-10 04:17:00,1.6282,1.6284,1.6278,1.628,136300000.0
2007-04-10 04:18:00,1.6281,1.6282,1.628,1.628,136300000.0
2007-04-10 04:19:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2007-04-10 04:20:00,1.628,1.6282,1.6279,1.6282,136300000.0
2007-04-10 04:21:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2007-04-10 04:22:00,1.6282,1.6283,1.6282,1.6282,136300000.0
2007-04-10 04:23:00,1.6283,1.6284,1.6283,1.6283,136300000.0
2007-04-10 04:24:00,1.6284,1.629,1.6283,1.629,136300000.0
2007-04-10 04:25:00,1.6291,1.6292,1.6288,1.6289,136300000.0
2007-04-10 04:26:00,1.6288,1.629,1.6286,1.6286,136300000.0
2007-04-10 04:27:00,1.6285,1.6287,1.628,1.628,136300000.0
2007-04-10 04:28:00,1.6279,1.629,1.6279,1.629,136300000.0
2007-04-10 04:29:00,1.6287,1.6289,1.6286,1.6287,136300000.0
2007-04-10 04:30:00,1.6285,1.6287,1.6285,1.6285,136300000.0
2007-04-10 04:31:00,1.6286,1.6287,1.6285,1.6287,136300000.0
2007-04-10 04:32:00,1.6288,1.6297,1.6288,1.6296,136300000.0
2007-04-10 04:33:00,1.6297,1.6301,1.6293,1.6293,136300000.0
2007-04-10 04:34:00,1.6294,1.6298,1.6291,1.6292,136300000.0
2007-04-10 04:35:00,1.6291,1.6294,1.629,1.6291,136300000.0
2007-04-10 04:36:00,1.6293,1.6299,1.6293,1.6296,136300000.0
2007-04-10 04:37:00,1.6295,1.6296,1.6292,1.6294,136300000.0
2007-04-10 04:38:00,1.6295,1.6296,1.6291,1.6296,136300000.0
2007-04-10 04:39:00,1.6294,1.6296,1.6291,1.6296,136300000.0
2007-04-10 04:40:00,1.6295,1.6299,1.6292,1.6294,136300000.0
2007-04-10 04:41:00,1.6292,1.6301,1.6292,1.63,136300000.0
2007-04-10 04:42:00,1.6297,1.63,1.6296,1.63,136300000.0
2007-04-10 04:43:00,1.6298,1.63,1.6296,1.6297,136300000.0
2007-04-10 04:44:00,1.6298,1.6304,1.6298,1.6304,136300000.0
2007-04-10 04:45:00,1.6305,1.6308,1.6303,1.6306,136300000.0
2007-04-10 04:46:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2007-04-10 04:47:00,1.6305,1.6305,1.6301,1.6305,136300000.0
2007-04-10 04:48:00,1.6304,1.6308,1.6303,1.6307,136300000.0
2007-04-10 04:49:00,1.6306,1.6307,1.6306,1.6306,136300000.0
2007-04-10 04:50:00,1.6307,1.6309,1.6305,1.6306,136300000.0
2007-04-10 04:51:00,1.6305,1.6308,1.6305,1.6306,136300000.0
2007-04-10 04:52:00,1.6307,1.6309,1.6307,1.6309,136300000.0
2007-04-10 04:53:00,1.6308,1.631,1.6305,1.6306,136300000.0
2007-04-10 04:54:00,1.6303,1.6307,1.6303,1.6306,136300000.0
2007-04-10 04:55:00,1.6305,1.6306,1.6303,1.6304,136300000.0
2007-04-10 04:56:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2007-04-10 04:57:00,1.6303,1.6304,1.6301,1.6301,136300000.0
2007-04-10 04:58:00,1.6302,1.6302,1.6301,1.6302,136300000.0
2007-04-10 04:59:00,1.6303,1.6303,1.6301,1.6303,136300000.0
2007-04-10 05:00:00,1.6302,1.6302,1.6297,1.6298,136300000.0
2007-04-10 05:01:00,1.6297,1.6299,1.6297,1.6298,136300000.0
2007-04-10 05:02:00,1.6299,1.6299,1.6298,1.6299,136300000.0
2007-04-10 05:03:00,1.63,1.6304,1.63,1.6304,136300000.0
2007-04-10 05:05:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2007-04-10 05:07:00,1.6304,1.6304,1.6301,1.6301,136300000.0
2007-04-10 05:08:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2007-04-10 05:09:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2007-04-10 05:10:00,1.6302,1.6307,1.6302,1.6307,136300000.0
2007-04-10 05:11:00,1.6308,1.6313,1.6307,1.6312,136300000.0
2007-04-10 05:12:00,1.6311,1.6314,1.6311,1.6314,136300000.0
2007-04-10 05:13:00,1.6313,1.6314,1.6309,1.6312,136300000.0
2007-04-10 05:14:00,1.631,1.631,1.6308,1.631,136300000.0
2007-04-10 05:15:00,1.6311,1.6313,1.631,1.6313,136300000.0
2007-04-10 05:16:00,1.6314,1.6316,1.6314,1.6314,136300000.0
2007-04-10 05:17:00,1.6315,1.6315,1.6313,1.6313,136300000.0
2007-04-10 05:19:00,1.6312,1.6312,1.6312,1.6312,136300000.0
2007-04-10 05:20:00,1.6311,1.6312,1.6309,1.6309,136300000.0
2007-04-10 05:21:00,1.6308,1.6308,1.6306,1.6307,136300000.0
2007-04-10 05:22:00,1.6306,1.6306,1.6304,1.6305,136300000.0
2007-04-10 05:23:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2007-04-10 05:24:00,1.6304,1.6306,1.6302,1.6303,136300000.0
2007-04-10 05:25:00,1.6304,1.6306,1.6303,1.6306,136300000.0
2007-04-10 05:26:00,1.6304,1.6308,1.6304,1.6307,136300000.0
2007-04-10 05:27:00,1.6308,1.631,1.6308,1.6309,136300000.0
2007-04-10 05:28:00,1.631,1.631,1.6308,1.6309,136300000.0
2007-04-10 05:29:00,1.631,1.6311,1.631,1.6311,136300000.0
2007-04-10 05:30:00,1.6312,1.6312,1.6308,1.631,136300000.0
2007-04-10 05:31:00,1.6311,1.6312,1.631,1.6312,136300000.0
2007-04-10 05:32:00,1.6311,1.6312,1.6311,1.6312,136300000.0
2007-04-10 05:33:00,1.6311,1.6316,1.6311,1.6315,136300000.0
2007-04-10 05:34:00,1.6312,1.6312,1.631,1.631,136300000.0
2007-04-10 05:35:00,1.6311,1.6312,1.6311,1.6311,136300000.0
2007-04-10 05:36:00,1.631,1.6311,1.6309,1.6311,136300000.0
2007-04-10 05:37:00,1.6312,1.6313,1.6309,1.631,136300000.0
2007-04-10 05:38:00,1.6311,1.6311,1.6309,1.6309,136300000.0
2007-04-10 05:39:00,1.6308,1.6308,1.6306,1.6308,136300000.0
2007-04-10 05:40:00,1.6307,1.6308,1.6301,1.6307,136300000.0
2007-04-10 05:41:00,1.6306,1.6309,1.6306,1.6309,136300000.0
2007-04-10 05:42:00,1.6308,1.6311,1.6307,1.6309,136300000.0
2007-04-10 05:43:00,1.6308,1.6309,1.6307,1.6308,136300000.0
2007-04-10 05:44:00,1.6307,1.6308,1.6306,1.6307,136300000.0
2007-04-10 05:45:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2007-04-10 05:46:00,1.6307,1.6308,1.6305,1.6307,136300000.0
2007-04-10 05:47:00,1.6306,1.6306,1.6303,1.6303,136300000.0
2007-04-10 05:48:00,1.6302,1.6303,1.63,1.63,136300000.0
2007-04-10 05:49:00,1.6299,1.6302,1.6299,1.6301,136300000.0
2007-04-10 05:50:00,1.6302,1.6305,1.6302,1.6305,136300000.0
2007-04-10 05:51:00,1.6306,1.6306,1.6303,1.6305,136300000.0
2007-04-10 05:52:00,1.6304,1.6304,1.6301,1.6302,136300000.0
2007-04-10 05:53:00,1.6301,1.6302,1.6301,1.6301,136300000.0
2007-04-10 05:54:00,1.63,1.6303,1.63,1.6302,136300000.0
2007-04-10 05:55:00,1.6303,1.6303,1.63,1.6302,136300000.0
2007-04-10 05:56:00,1.6301,1.6303,1.6301,1.6302,136300000.0
2007-04-10 05:57:00,1.6304,1.6304,1.6303,1.6304,136300000.0
2007-04-10 05:58:00,1.6303,1.6304,1.6302,1.6302,136300000.0
2007-04-10 06:01:00,1.6303,1.6303,1.6299,1.63,136300000.0
2007-04-10 06:02:00,1.6301,1.6301,1.6299,1.63,136300000.0
2007-04-10 06:03:00,1.6299,1.6299,1.6297,1.6298,136300000.0
2007-04-10 06:04:00,1.6296,1.6297,1.6287,1.6295,136300000.0
2007-04-10 06:05:00,1.6292,1.6295,1.6291,1.6291,136300000.0
2007-04-10 06:06:00,1.6289,1.629,1.6283,1.6285,136300000.0
2007-04-10 06:07:00,1.6287,1.6287,1.6279,1.6284,136300000.0
2007-04-10 06:08:00,1.6285,1.6286,1.6283,1.6284,136300000.0
2007-04-10 06:09:00,1.6285,1.629,1.6285,1.6288,136300000.0
2007-04-10 06:10:00,1.6287,1.6289,1.6286,1.6289,136300000.0
2007-04-10 06:11:00,1.6291,1.6291,1.629,1.629,136300000.0
2007-04-10 06:12:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2007-04-10 06:13:00,1.629,1.6292,1.6289,1.6292,136300000.0
2007-04-10 06:14:00,1.6293,1.6295,1.6293,1.6295,136300000.0
2007-04-10 06:15:00,1.6294,1.6297,1.6294,1.6295,136300000.0
2007-04-10 06:17:00,1.6296,1.6299,1.6295,1.6297,136300000.0
2007-04-10 06:18:00,1.6298,1.6298,1.6296,1.6296,136300000.0
2007-04-10 06:19:00,1.6295,1.6296,1.6293,1.6293,136300000.0
2007-04-10 06:20:00,1.6294,1.6296,1.6293,1.6296,136300000.0
2007-04-10 06:21:00,1.6295,1.6296,1.6294,1.6294,136300000.0
2007-04-10 06:22:00,1.6295,1.6295,1.6294,1.6294,136300000.0
2007-04-10 06:23:00,1.6293,1.6295,1.6293,1.6294,136300000.0
2007-04-10 06:24:00,1.6295,1.6295,1.6294,1.6294,136300000.0
2007-04-10 06:25:00,1.6295,1.6295,1.6294,1.6295,136300000.0
2007-04-10 06:26:00,1.6294,1.6296,1.6294,1.6295,136300000.0
2007-04-10 06:27:00,1.6294,1.6295,1.6294,1.6295,136300000.0
2007-04-10 06:28:00,1.6294,1.6294,1.6292,1.6294,136300000.0
2007-04-10 06:30:00,1.6296,1.6296,1.6293,1.6294,136300000.0
2007-04-10 06:31:00,1.6293,1.6295,1.6293,1.6295,136300000.0
2007-04-10 06:32:00,1.6296,1.6297,1.6293,1.6293,136300000.0
2007-04-10 06:33:00,1.6294,1.6295,1.6294,1.6294,136300000.0
2007-04-10 06:34:00,1.6293,1.6294,1.6293,1.6293,136300000.0
2007-04-10 06:35:00,1.6292,1.6294,1.6292,1.6293,136300000.0
2007-04-10 06:36:00,1.6294,1.6295,1.6293,1.6295,136300000.0
2007-04-10 06:37:00,1.6296,1.6299,1.6296,1.6299,136300000.0
2007-04-10 06:38:00,1.6298,1.6298,1.6296,1.6298,136300000.0
2007-04-10 06:39:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2007-04-10 06:40:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2007-04-10 06:41:00,1.6299,1.6299,1.6298,1.6298,136300000.0
2007-04-10 06:42:00,1.6297,1.6298,1.6295,1.6295,136300000.0
2007-04-10 06:43:00,1.6296,1.6301,1.6296,1.6298,136300000.0
2007-04-10 06:44:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2007-04-10 06:45:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2007-04-10 06:46:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2007-04-10 06:47:00,1.6298,1.6298,1.6296,1.6296,136300000.0
2007-04-10 06:48:00,1.6297,1.6298,1.6296,1.6296,136300000.0
2007-04-10 06:49:00,1.6297,1.6298,1.6296,1.6296,136300000.0
2007-04-10 06:50:00,1.6295,1.6295,1.6293,1.6294,136300000.0
2007-04-10 06:51:00,1.6295,1.6295,1.6293,1.6293,136300000.0
2007-04-10 06:52:00,1.6292,1.6294,1.6292,1.6293,136300000.0
2007-04-10 06:53:00,1.6292,1.6293,1.6291,1.6292,136300000.0
2007-04-10 06:54:00,1.6291,1.6294,1.629,1.6294,136300000.0
2007-04-10 06:55:00,1.6295,1.6295,1.6295,1.6295,136300000.0
2007-04-10 06:56:00,1.6296,1.6296,1.6293,1.6294,136300000.0
2007-04-10 06:58:00,1.6295,1.6295,1.6292,1.6292,136300000.0
2007-04-10 06:59:00,1.6291,1.6291,1.6287,1.6288,136300000.0
2007-04-10 07:00:00,1.6289,1.6291,1.6286,1.6288,136300000.0
2007-04-10 07:01:00,1.6289,1.6289,1.6285,1.6288,136300000.0
2007-04-10 07:02:00,1.6287,1.6287,1.6285,1.6286,136300000.0
2007-04-10 07:03:00,1.6287,1.6288,1.6285,1.6285,136300000.0
2007-04-10 07:04:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2007-04-10 07:05:00,1.6287,1.6287,1.6285,1.6287,136300000.0
2007-04-10 07:06:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-10 07:07:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2007-04-10 07:09:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2007-04-10 07:10:00,1.6287,1.6287,1.6286,1.6287,136300000.0
2007-04-10 07:12:00,1.6288,1.629,1.6288,1.6288,136300000.0
2007-04-10 07:13:00,1.6287,1.6288,1.6284,1.6286,136300000.0
2007-04-10 07:14:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2007-04-10 07:16:00,1.6288,1.6288,1.6286,1.6286,136300000.0
2007-04-10 07:17:00,1.6285,1.6288,1.6285,1.6286,136300000.0
2007-04-10 07:18:00,1.6287,1.6287,1.6283,1.6284,136300000.0
2007-04-10 07:19:00,1.6283,1.6287,1.6283,1.6285,136300000.0
2007-04-10 07:20:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2007-04-10 07:21:00,1.6286,1.6286,1.6284,1.6286,136300000.0
2007-04-10 07:22:00,1.6287,1.6291,1.6287,1.629,136300000.0
2007-04-10 07:23:00,1.6291,1.6295,1.6291,1.6292,136300000.0
2007-04-10 07:24:00,1.6293,1.6293,1.629,1.6291,136300000.0
2007-04-10 07:25:00,1.6292,1.6293,1.6291,1.6292,136300000.0
2007-04-10 07:26:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2007-04-10 07:27:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2007-04-10 07:28:00,1.6293,1.6295,1.6291,1.6295,136300000.0
2007-04-10 07:29:00,1.6294,1.6295,1.6292,1.6294,136300000.0
2007-04-10 07:30:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2007-04-10 07:31:00,1.6295,1.6296,1.6295,1.6295,136300000.0
2007-04-10 07:32:00,1.6294,1.6296,1.6293,1.6294,136300000.0
2007-04-10 07:33:00,1.6295,1.6296,1.6294,1.6295,136300000.0
2007-04-10 07:34:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2007-04-10 07:35:00,1.6297,1.6297,1.6296,1.6297,136300000.0
2007-04-10 07:36:00,1.6298,1.6298,1.6296,1.6298,136300000.0
2007-04-10 07:37:00,1.6297,1.6298,1.6295,1.6296,136300000.0
2007-04-10 07:38:00,1.6295,1.6297,1.6295,1.6297,136300000.0
2007-04-10 07:39:00,1.6298,1.6299,1.6295,1.6299,136300000.0
2007-04-10 07:40:00,1.6298,1.6306,1.6297,1.6303,136300000.0
2007-04-10 07:41:00,1.6304,1.6305,1.6303,1.6303,136300000.0
2007-04-10 07:42:00,1.6304,1.6306,1.6303,1.6304,136300000.0
2007-04-10 07:43:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2007-04-10 07:44:00,1.6305,1.6305,1.6303,1.6304,136300000.0
2007-04-10 07:45:00,1.6303,1.6304,1.6303,1.6303,136300000.0
2007-04-10 07:46:00,1.6302,1.6303,1.6302,1.6302,136300000.0
2007-04-10 07:47:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2007-04-10 07:48:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2007-04-10 07:49:00,1.6304,1.6304,1.6302,1.6303,136300000.0
2007-04-10 07:50:00,1.6304,1.6306,1.6303,1.6303,136300000.0
2007-04-10 07:51:00,1.6304,1.6304,1.6296,1.6297,136300000.0
2007-04-10 07:52:00,1.6298,1.63,1.6298,1.63,136300000.0
2007-04-10 07:53:00,1.6301,1.6301,1.6298,1.6299,136300000.0
2007-04-10 07:54:00,1.6297,1.6299,1.6295,1.6297,136300000.0
2007-04-10 07:55:00,1.6298,1.6299,1.6297,1.6297,136300000.0
2007-04-10 07:56:00,1.6298,1.6298,1.6295,1.6297,136300000.0
2007-04-10 07:57:00,1.6296,1.6299,1.6296,1.6298,136300000.0
2007-04-10 07:58:00,1.6296,1.6299,1.6294,1.6297,136300000.0
2007-04-10 07:59:00,1.6296,1.6297,1.6292,1.6293,136300000.0
2007-04-10 08:00:00,1.6294,1.6296,1.6293,1.6294,136300000.0
2007-04-10 08:01:00,1.6295,1.6298,1.6293,1.6296,136300000.0
2007-04-10 08:02:00,1.6297,1.6297,1.6295,1.6295,136300000.0
2007-04-10 08:03:00,1.6294,1.6295,1.6293,1.6293,136300000.0
2007-04-10 08:04:00,1.6294,1.6297,1.6292,1.6297,136300000.0
2007-04-10 08:05:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2007-04-10 08:06:00,1.6296,1.63,1.6296,1.63,136300000.0
2007-04-10 08:07:00,1.6297,1.6298,1.6296,1.6298,136300000.0
2007-04-10 08:08:00,1.6297,1.6299,1.6297,1.6298,136300000.0
2007-04-10 08:09:00,1.6297,1.63,1.6297,1.6299,136300000.0
2007-04-10 08:10:00,1.63,1.6302,1.6298,1.6302,136300000.0
2007-04-10 08:11:00,1.6301,1.6303,1.6301,1.6301,136300000.0
2007-04-10 08:12:00,1.6302,1.6303,1.6301,1.6302,136300000.0
2007-04-10 08:14:00,1.6301,1.6301,1.6299,1.6299,136300000.0
2007-04-10 08:15:00,1.6298,1.63,1.6298,1.6299,136300000.0
2007-04-10 08:16:00,1.63,1.63,1.6299,1.6299,136300000.0
2007-04-10 08:17:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2007-04-10 08:18:00,1.6296,1.6297,1.6292,1.6297,136300000.0
2007-04-10 08:19:00,1.6296,1.6301,1.6295,1.6296,136300000.0
2007-04-10 08:20:00,1.6293,1.6295,1.629,1.6295,136300000.0
2007-04-10 08:21:00,1.6296,1.6299,1.6296,1.6298,136300000.0
2007-04-10 08:22:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2007-04-10 08:23:00,1.63,1.6301,1.6298,1.6298,136300000.0
2007-04-10 08:24:00,1.6297,1.6298,1.6295,1.6296,136300000.0
2007-04-10 08:25:00,1.6295,1.6298,1.6295,1.6298,136300000.0
2007-04-10 08:26:00,1.6299,1.6299,1.6294,1.6295,136300000.0
2007-04-10 08:27:00,1.6296,1.6298,1.6294,1.6295,136300000.0
2007-04-10 08:28:00,1.6296,1.6296,1.6295,1.6296,136300000.0
2007-04-10 08:29:00,1.6295,1.6296,1.6293,1.6293,136300000.0
2007-04-10 08:30:00,1.6294,1.6294,1.6287,1.6287,136300000.0
2007-04-10 08:31:00,1.6288,1.629,1.6285,1.6288,136300000.0
2007-04-10 08:32:00,1.6287,1.6287,1.6282,1.6283,136300000.0
2007-04-10 08:33:00,1.6285,1.629,1.6285,1.629,136300000.0
2007-04-10 08:34:00,1.6289,1.6291,1.6287,1.6289,136300000.0
2007-04-10 08:35:00,1.629,1.6293,1.6289,1.6291,136300000.0
2007-04-10 08:36:00,1.6292,1.6293,1.6289,1.6291,136300000.0
2007-04-10 08:37:00,1.6289,1.6291,1.6288,1.6288,136300000.0
2007-04-10 08:38:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2007-04-10 08:39:00,1.6286,1.6288,1.6285,1.6286,136300000.0
2007-04-10 08:40:00,1.6287,1.629,1.6286,1.6286,136300000.0
2007-04-10 08:41:00,1.6287,1.6289,1.6287,1.6288,136300000.0
2007-04-10 08:42:00,1.6287,1.6289,1.6287,1.6289,136300000.0
2007-04-10 08:43:00,1.6287,1.6289,1.6285,1.6288,136300000.0
2007-04-10 08:44:00,1.6287,1.6292,1.6286,1.6291,136300000.0
2007-04-10 08:45:00,1.6292,1.6292,1.6291,1.6292,136300000.0
2007-04-10 08:46:00,1.6293,1.6294,1.6292,1.6293,136300000.0
2007-04-10 08:47:00,1.6292,1.6295,1.6291,1.6292,136300000.0
2007-04-10 08:48:00,1.6291,1.6291,1.629,1.629,136300000.0
2007-04-10 08:49:00,1.6291,1.6293,1.6291,1.6293,136300000.0
2007-04-10 08:50:00,1.6292,1.6297,1.6292,1.6296,136300000.0
2007-04-10 08:51:00,1.6295,1.6295,1.6288,1.6289,136300000.0
2007-04-10 08:52:00,1.629,1.6295,1.6289,1.6295,136300000.0
2007-04-10 08:53:00,1.6296,1.6299,1.6295,1.6299,136300000.0
2007-04-10 08:54:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2007-04-10 08:55:00,1.6293,1.6293,1.6292,1.6293,136300000.0
2007-04-10 08:56:00,1.6292,1.6295,1.6289,1.6294,136300000.0
2007-04-10 08:57:00,1.6293,1.6294,1.6293,1.6293,136300000.0
2007-04-10 08:58:00,1.6294,1.6296,1.6293,1.6295,136300000.0
2007-04-10 08:59:00,1.6296,1.6299,1.6295,1.6296,136300000.0
2007-04-10 09:00:00,1.6295,1.6297,1.6294,1.6295,136300000.0
2007-04-10 09:01:00,1.6297,1.6297,1.6291,1.6293,136300000.0
2007-04-10 09:02:00,1.6292,1.6293,1.6291,1.6292,136300000.0
2007-04-10 09:03:00,1.6293,1.6294,1.6292,1.6293,136300000.0
2007-04-10 09:04:00,1.6294,1.6295,1.6293,1.6293,136300000.0
2007-04-10 09:05:00,1.6292,1.6295,1.6292,1.6294,136300000.0
2007-04-10 09:06:00,1.6293,1.6294,1.6293,1.6293,136300000.0
2007-04-10 09:07:00,1.6292,1.6293,1.6292,1.6292,136300000.0
2007-04-10 09:08:00,1.6293,1.6294,1.6292,1.6294,136300000.0
2007-04-10 09:09:00,1.6293,1.6296,1.6293,1.6296,136300000.0
2007-04-10 09:10:00,1.6295,1.6295,1.6293,1.6293,136300000.0
2007-04-10 09:11:00,1.6292,1.6293,1.6292,1.6292,136300000.0
2007-04-10 09:12:00,1.6293,1.6293,1.6292,1.6293,136300000.0
2007-04-10 09:13:00,1.6292,1.6294,1.6291,1.6293,136300000.0
2007-04-10 09:14:00,1.6292,1.6294,1.6291,1.6293,136300000.0
2007-04-10 09:15:00,1.6292,1.6294,1.6292,1.6293,136300000.0
2007-04-10 09:16:00,1.6294,1.6297,1.6292,1.6296,136300000.0
2007-04-10 09:17:00,1.6298,1.6298,1.6294,1.6294,136300000.0
2007-04-10 09:18:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2007-04-10 09:19:00,1.6295,1.6295,1.629,1.6292,136300000.0
2007-04-10 09:20:00,1.6293,1.6295,1.6293,1.6295,136300000.0
2007-04-10 09:21:00,1.6294,1.6295,1.6294,1.6295,136300000.0
2007-04-10 09:22:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2007-04-10 09:23:00,1.6297,1.6301,1.6297,1.6299,136300000.0
2007-04-10 09:24:00,1.63,1.63,1.6297,1.6297,136300000.0
2007-04-10 09:25:00,1.6296,1.6297,1.6294,1.6295,136300000.0
2007-04-10 09:26:00,1.6294,1.6294,1.6293,1.6293,136300000.0
2007-04-10 09:27:00,1.6292,1.6294,1.6292,1.6293,136300000.0
2007-04-10 09:28:00,1.6294,1.6294,1.6293,1.6294,136300000.0
2007-04-10 09:29:00,1.6293,1.6294,1.6291,1.6291,136300000.0
2007-04-10 09:30:00,1.6292,1.6293,1.6291,1.6291,136300000.0
2007-04-10 09:31:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2007-04-10 09:32:00,1.6289,1.6291,1.6287,1.629,136300000.0
2007-04-10 09:33:00,1.6291,1.6291,1.6287,1.6289,136300000.0
2007-04-10 09:34:00,1.6288,1.6289,1.6287,1.6288,136300000.0
2007-04-10 09:35:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2007-04-10 09:37:00,1.629,1.629,1.6288,1.6289,136300000.0
2007-04-10 09:38:00,1.629,1.6291,1.629,1.629,136300000.0
2007-04-10 09:39:00,1.6288,1.629,1.6287,1.6289,136300000.0
2007-04-10 09:40:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2007-04-10 09:41:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2007-04-10 09:42:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2007-04-10 09:43:00,1.6286,1.6287,1.6283,1.6285,136300000.0
2007-04-10 09:44:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2007-04-10 09:45:00,1.6285,1.6285,1.6281,1.6283,136300000.0
2007-04-10 09:46:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2007-04-10 09:47:00,1.6282,1.6284,1.628,1.6282,136300000.0
2007-04-10 09:48:00,1.6281,1.6284,1.6281,1.6284,136300000.0
2007-04-10 09:49:00,1.6283,1.6284,1.6282,1.6284,136300000.0
2007-04-10 09:50:00,1.6283,1.6283,1.6281,1.6281,136300000.0
2007-04-10 09:51:00,1.628,1.6281,1.628,1.6281,136300000.0
2007-04-10 09:52:00,1.6282,1.6283,1.6279,1.6279,136300000.0
2007-04-10 09:53:00,1.628,1.6281,1.6279,1.628,136300000.0
2007-04-10 09:54:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2007-04-10 09:55:00,1.6278,1.6279,1.6276,1.6277,136300000.0
2007-04-10 09:56:00,1.6278,1.6279,1.6277,1.6278,136300000.0
2007-04-10 09:57:00,1.6277,1.6281,1.6277,1.6279,136300000.0
2007-04-10 09:58:00,1.628,1.628,1.6279,1.628,136300000.0
2007-04-10 09:59:00,1.6281,1.6283,1.6281,1.6282,136300000.0
2007-04-10 10:00:00,1.6281,1.6283,1.628,1.628,136300000.0
2007-04-10 10:01:00,1.6279,1.6279,1.6276,1.6278,136300000.0
2007-04-10 10:02:00,1.6279,1.6279,1.6275,1.6277,136300000.0
2007-04-10 10:03:00,1.6278,1.628,1.6277,1.6278,136300000.0
2007-04-10 10:04:00,1.6279,1.628,1.6277,1.6279,136300000.0
2007-04-10 10:05:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2007-04-10 10:06:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2007-04-10 10:07:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2007-04-10 10:08:00,1.6278,1.628,1.6278,1.628,136300000.0
2007-04-10 10:09:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-10 10:10:00,1.6281,1.6283,1.628,1.6282,136300000.0
2007-04-10 10:11:00,1.6281,1.6283,1.628,1.6283,136300000.0
2007-04-10 10:12:00,1.6282,1.6284,1.6282,1.6283,136300000.0
2007-04-10 10:13:00,1.6284,1.6284,1.6281,1.6282,136300000.0
2007-04-10 10:14:00,1.6283,1.6283,1.6281,1.6281,136300000.0
2007-04-10 10:15:00,1.628,1.6281,1.6278,1.6279,136300000.0
2007-04-10 10:16:00,1.6281,1.6281,1.6279,1.6281,136300000.0
2007-04-10 10:17:00,1.628,1.6283,1.628,1.628,136300000.0
2007-04-10 10:18:00,1.6281,1.6281,1.6279,1.628,136300000.0
2007-04-10 10:19:00,1.6279,1.6281,1.6279,1.628,136300000.0
2007-04-10 10:20:00,1.6281,1.6281,1.6276,1.6276,136300000.0
2007-04-10 10:21:00,1.6277,1.6277,1.6275,1.6276,136300000.0
2007-04-10 10:22:00,1.6277,1.6281,1.6277,1.6279,136300000.0
2007-04-10 10:23:00,1.628,1.6284,1.6279,1.6282,136300000.0
2007-04-10 10:24:00,1.628,1.6281,1.6279,1.6279,136300000.0
2007-04-10 10:25:00,1.6277,1.6278,1.6276,1.6276,136300000.0
2007-04-10 10:26:00,1.6277,1.628,1.6277,1.628,136300000.0
2007-04-10 10:27:00,1.6281,1.6282,1.6278,1.6279,136300000.0
2007-04-10 10:28:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2007-04-10 10:29:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2007-04-10 10:30:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-10 10:31:00,1.6276,1.628,1.6276,1.628,136300000.0
2007-04-10 10:32:00,1.6278,1.6278,1.6277,1.6278,136300000.0
2007-04-10 10:33:00,1.6279,1.6279,1.6277,1.6277,136300000.0
2007-04-10 10:34:00,1.6278,1.6281,1.6278,1.6281,136300000.0
2007-04-10 10:35:00,1.6282,1.6284,1.6281,1.6282,136300000.0
2007-04-10 10:36:00,1.6283,1.6286,1.6282,1.6284,136300000.0
2007-04-10 10:37:00,1.6283,1.6285,1.6283,1.6284,136300000.0
2007-04-10 10:38:00,1.6283,1.6285,1.6282,1.6282,136300000.0
2007-04-10 10:39:00,1.6283,1.6285,1.6282,1.6285,136300000.0
2007-04-10 10:40:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2007-04-10 10:41:00,1.6284,1.6285,1.6283,1.6283,136300000.0
2007-04-10 10:42:00,1.6282,1.6284,1.6282,1.6283,136300000.0
2007-04-10 10:43:00,1.6284,1.6284,1.628,1.628,136300000.0
2007-04-10 10:44:00,1.6281,1.6281,1.6279,1.628,136300000.0
2007-04-10 10:45:00,1.6281,1.6282,1.628,1.6282,136300000.0
2007-04-10 10:46:00,1.6281,1.6281,1.6279,1.6281,136300000.0
2007-04-10 10:47:00,1.628,1.628,1.6278,1.6279,136300000.0
2007-04-10 10:48:00,1.6278,1.628,1.6278,1.6278,136300000.0
2007-04-10 10:49:00,1.6277,1.6277,1.6273,1.6274,136300000.0
2007-04-10 10:50:00,1.6275,1.6276,1.6274,1.6275,136300000.0
2007-04-10 10:51:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2007-04-10 10:52:00,1.6272,1.6274,1.6272,1.6273,136300000.0
2007-04-10 10:53:00,1.6274,1.6276,1.6273,1.6275,136300000.0
2007-04-10 10:54:00,1.6276,1.6276,1.6273,1.6273,136300000.0
2007-04-10 10:55:00,1.6271,1.6273,1.6271,1.6273,136300000.0
2007-04-10 10:56:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2007-04-10 10:57:00,1.627,1.6274,1.627,1.6272,136300000.0
2007-04-10 10:58:00,1.6271,1.6274,1.627,1.6273,136300000.0
2007-04-10 10:59:00,1.6274,1.6275,1.6272,1.6273,136300000.0
2007-04-10 11:00:00,1.6272,1.6275,1.6272,1.6274,136300000.0
2007-04-10 11:01:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2007-04-10 11:02:00,1.6275,1.6279,1.6275,1.6276,136300000.0
2007-04-10 11:03:00,1.6277,1.6278,1.6274,1.6274,136300000.0
2007-04-10 11:04:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-10 11:05:00,1.6276,1.6277,1.6274,1.6276,136300000.0
2007-04-10 11:06:00,1.6275,1.6278,1.6275,1.6278,136300000.0
2007-04-10 11:07:00,1.6277,1.6278,1.6276,1.6276,136300000.0
2007-04-10 11:08:00,1.6277,1.6279,1.6277,1.6279,136300000.0
2007-04-10 11:09:00,1.6278,1.628,1.6276,1.6279,136300000.0
2007-04-10 11:10:00,1.628,1.628,1.6278,1.628,136300000.0
2007-04-10 11:11:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-10 11:12:00,1.6278,1.6279,1.6277,1.6278,136300000.0
2007-04-10 11:13:00,1.6276,1.6277,1.6274,1.6277,136300000.0
2007-04-10 11:14:00,1.6276,1.6277,1.6275,1.6277,136300000.0
2007-04-10 11:15:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2007-04-10 11:16:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2007-04-10 11:17:00,1.6273,1.6274,1.6271,1.6272,136300000.0
2007-04-10 11:18:00,1.6271,1.6273,1.6271,1.6271,136300000.0
2007-04-10 11:19:00,1.6272,1.6273,1.627,1.6272,136300000.0
2007-04-10 11:20:00,1.6275,1.6277,1.6273,1.6275,136300000.0
2007-04-10 11:21:00,1.6276,1.6277,1.6272,1.6273,136300000.0
2007-04-10 11:22:00,1.6272,1.6278,1.6272,1.6277,136300000.0
2007-04-10 11:23:00,1.6276,1.6277,1.627,1.627,136300000.0
2007-04-10 11:24:00,1.6271,1.6272,1.6265,1.6266,136300000.0
2007-04-10 11:25:00,1.6264,1.6268,1.6264,1.6268,136300000.0
2007-04-10 11:26:00,1.6271,1.6271,1.6267,1.6268,136300000.0
2007-04-10 11:27:00,1.6267,1.627,1.6266,1.627,136300000.0
2007-04-10 11:28:00,1.6269,1.6269,1.6266,1.6266,136300000.0
2007-04-10 11:29:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2007-04-10 11:30:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-10 11:31:00,1.6266,1.6266,1.6263,1.6263,136300000.0
2007-04-10 11:32:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2007-04-10 11:33:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2007-04-10 11:34:00,1.6266,1.6266,1.6265,1.6266,136300000.0
2007-04-10 11:35:00,1.6268,1.6268,1.6265,1.6265,136300000.0
2007-04-10 11:36:00,1.6264,1.6267,1.6264,1.6267,136300000.0
2007-04-10 11:37:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2007-04-10 11:38:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-10 11:39:00,1.6266,1.6266,1.6265,1.6265,136300000.0
2007-04-10 11:40:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2007-04-10 11:41:00,1.6261,1.6261,1.6258,1.6259,136300000.0
2007-04-10 11:42:00,1.6258,1.6261,1.6258,1.626,136300000.0
2007-04-10 11:43:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2007-04-10 11:44:00,1.6264,1.6264,1.6261,1.6262,136300000.0
2007-04-10 11:45:00,1.6263,1.6265,1.6263,1.6264,136300000.0
2007-04-10 11:46:00,1.6263,1.6266,1.6263,1.6265,136300000.0
2007-04-10 11:47:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-10 11:48:00,1.6264,1.6264,1.6259,1.6259,136300000.0
2007-04-10 11:49:00,1.626,1.626,1.6257,1.6258,136300000.0
2007-04-10 11:50:00,1.6257,1.6259,1.6256,1.6258,136300000.0
2007-04-10 11:51:00,1.6259,1.6261,1.6259,1.626,136300000.0
2007-04-10 11:52:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2007-04-10 11:53:00,1.626,1.6262,1.626,1.6262,136300000.0
2007-04-10 11:54:00,1.6263,1.6267,1.6261,1.6263,136300000.0
2007-04-10 11:55:00,1.6264,1.6264,1.6262,1.6263,136300000.0
2007-04-10 11:56:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2007-04-10 11:57:00,1.6268,1.6268,1.6266,1.6268,136300000.0
2007-04-10 11:58:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2007-04-10 11:59:00,1.6268,1.6273,1.6267,1.6272,136300000.0
2007-04-10 12:00:00,1.6271,1.6272,1.627,1.627,136300000.0
2007-04-10 12:01:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-10 12:02:00,1.6272,1.6272,1.627,1.627,136300000.0
2007-04-10 12:04:00,1.6271,1.6272,1.6269,1.6271,136300000.0
2007-04-10 12:05:00,1.6275,1.628,1.6275,1.6277,136300000.0
2007-04-10 12:06:00,1.6276,1.6277,1.6273,1.6273,136300000.0
2007-04-10 12:07:00,1.6272,1.6273,1.6268,1.6268,136300000.0
2007-04-10 12:08:00,1.6269,1.6271,1.6269,1.6269,136300000.0
2007-04-10 12:09:00,1.6268,1.6273,1.6267,1.6273,136300000.0
2007-04-10 12:10:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2007-04-10 12:11:00,1.6273,1.6277,1.6272,1.6272,136300000.0
2007-04-10 12:12:00,1.6274,1.6274,1.627,1.6272,136300000.0
2007-04-10 12:13:00,1.6271,1.6274,1.627,1.6274,136300000.0
2007-04-10 12:14:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2007-04-10 12:15:00,1.6275,1.6282,1.6275,1.6279,136300000.0
2007-04-10 12:16:00,1.628,1.628,1.6277,1.6277,136300000.0
2007-04-10 12:17:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2007-04-10 12:18:00,1.6278,1.628,1.6277,1.628,136300000.0
2007-04-10 12:19:00,1.6281,1.6285,1.628,1.6283,136300000.0
2007-04-10 12:20:00,1.6282,1.6283,1.6279,1.628,136300000.0
2007-04-10 12:21:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2007-04-10 12:22:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2007-04-10 12:23:00,1.628,1.6282,1.628,1.628,136300000.0
2007-04-10 12:24:00,1.6281,1.6281,1.628,1.628,136300000.0
2007-04-10 12:25:00,1.6281,1.6281,1.6279,1.628,136300000.0
2007-04-10 12:26:00,1.6281,1.6282,1.628,1.6282,136300000.0
2007-04-10 12:27:00,1.6281,1.6282,1.628,1.6282,136300000.0
2007-04-10 12:28:00,1.6283,1.6283,1.6282,1.6283,136300000.0
2007-04-10 12:29:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2007-04-10 12:30:00,1.6279,1.6283,1.6279,1.6282,136300000.0
2007-04-10 12:31:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2007-04-10 12:32:00,1.6283,1.6283,1.6281,1.6281,136300000.0
2007-04-10 12:33:00,1.628,1.6281,1.6279,1.6279,136300000.0
2007-04-10 12:34:00,1.628,1.628,1.6278,1.6278,136300000.0
2007-04-10 12:35:00,1.6277,1.6281,1.6276,1.6281,136300000.0
2007-04-10 12:36:00,1.628,1.6283,1.628,1.6282,136300000.0
2007-04-10 12:37:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2007-04-10 12:38:00,1.6281,1.6281,1.6279,1.628,136300000.0
2007-04-10 12:39:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-10 12:40:00,1.6279,1.6279,1.6276,1.6277,136300000.0
2007-04-10 12:41:00,1.6278,1.6278,1.6274,1.6275,136300000.0
2007-04-10 12:42:00,1.6274,1.6277,1.6274,1.6275,136300000.0
2007-04-10 12:43:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2007-04-10 12:44:00,1.6275,1.6275,1.6274,1.6275,136300000.0
2007-04-10 12:45:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2007-04-10 12:46:00,1.6277,1.628,1.6277,1.628,136300000.0
2007-04-10 12:47:00,1.6279,1.6279,1.6275,1.6278,136300000.0
2007-04-10 12:48:00,1.628,1.628,1.6277,1.6279,136300000.0
2007-04-10 12:49:00,1.6278,1.6281,1.6278,1.6279,136300000.0
2007-04-10 12:50:00,1.628,1.6281,1.6279,1.6281,136300000.0
2007-04-10 12:51:00,1.628,1.6281,1.628,1.6281,136300000.0
2007-04-10 12:52:00,1.6279,1.628,1.6277,1.6277,136300000.0
2007-04-10 12:53:00,1.6278,1.6279,1.6276,1.6277,136300000.0
2007-04-10 12:54:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2007-04-10 12:55:00,1.6279,1.628,1.6278,1.6278,136300000.0
2007-04-10 12:56:00,1.6277,1.628,1.6277,1.628,136300000.0
2007-04-10 12:57:00,1.6281,1.6281,1.628,1.6281,136300000.0
2007-04-10 12:58:00,1.6282,1.6283,1.628,1.628,136300000.0
2007-04-10 12:59:00,1.6279,1.6279,1.6278,1.6279,136300000.0
2007-04-10 13:00:00,1.628,1.6282,1.628,1.6282,136300000.0
2007-04-10 13:01:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2007-04-10 13:02:00,1.628,1.6284,1.628,1.6284,136300000.0
2007-04-10 13:03:00,1.6283,1.6284,1.6282,1.6283,136300000.0
2007-04-10 13:04:00,1.6282,1.6283,1.6281,1.6282,136300000.0
2007-04-10 13:05:00,1.6283,1.6285,1.6282,1.6283,136300000.0
2007-04-10 13:06:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2007-04-10 13:12:00,1.628,1.628,1.6278,1.6278,136300000.0
2007-04-10 13:13:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-10 13:14:00,1.6278,1.628,1.6276,1.628,136300000.0
2007-04-10 13:15:00,1.6279,1.6283,1.6279,1.6282,136300000.0
2007-04-10 13:17:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2007-04-10 13:18:00,1.628,1.6281,1.628,1.628,136300000.0
2007-04-10 13:19:00,1.6281,1.6281,1.628,1.628,136300000.0
2007-04-10 13:20:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-10 13:25:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2007-04-10 13:26:00,1.6276,1.6277,1.6275,1.6277,136300000.0
2007-04-10 13:27:00,1.6275,1.6276,1.6274,1.6275,136300000.0
2007-04-10 13:28:00,1.6274,1.6275,1.6272,1.6274,136300000.0
2007-04-10 13:29:00,1.6273,1.6278,1.6273,1.6276,136300000.0
2007-04-10 13:30:00,1.6274,1.6277,1.6274,1.6276,136300000.0
2007-04-10 13:31:00,1.6278,1.6282,1.6278,1.6281,136300000.0
2007-04-10 13:32:00,1.6282,1.6282,1.628,1.6282,136300000.0
2007-04-10 13:33:00,1.6283,1.6284,1.6283,1.6283,136300000.0
2007-04-10 13:34:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2007-04-10 13:35:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2007-04-10 13:36:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2007-04-10 13:37:00,1.6283,1.6285,1.6282,1.6284,136300000.0
2007-04-10 13:38:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-10 13:39:00,1.6281,1.6283,1.6281,1.6282,136300000.0
2007-04-10 13:40:00,1.6281,1.6281,1.6277,1.6277,136300000.0
2007-04-10 13:41:00,1.6278,1.6278,1.6275,1.6275,136300000.0
2007-04-10 13:42:00,1.6274,1.6274,1.627,1.627,136300000.0
2007-04-10 13:43:00,1.6271,1.6272,1.627,1.6272,136300000.0
2007-04-10 13:44:00,1.6271,1.6273,1.6269,1.627,136300000.0
2007-04-10 13:45:00,1.6271,1.6271,1.6268,1.6269,136300000.0
2007-04-10 13:46:00,1.627,1.627,1.6267,1.6267,136300000.0
2007-04-10 13:47:00,1.6269,1.627,1.6267,1.6268,136300000.0
2007-04-10 13:48:00,1.6269,1.6271,1.6268,1.6271,136300000.0
2007-04-10 13:49:00,1.627,1.6271,1.627,1.627,136300000.0
2007-04-10 13:50:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2007-04-10 13:51:00,1.6271,1.6277,1.6271,1.6277,136300000.0
2007-04-10 13:52:00,1.6275,1.6276,1.6272,1.6275,136300000.0
2007-04-10 13:53:00,1.6274,1.6278,1.6274,1.6278,136300000.0
2007-04-10 13:54:00,1.6277,1.628,1.6277,1.6278,136300000.0
2007-04-10 13:55:00,1.6279,1.6283,1.6279,1.6281,136300000.0
2007-04-10 13:56:00,1.628,1.6281,1.6279,1.6279,136300000.0
2007-04-10 13:57:00,1.628,1.628,1.628,1.628,136300000.0
2007-04-10 13:58:00,1.6279,1.628,1.6278,1.6278,136300000.0
2007-04-10 13:59:00,1.6277,1.628,1.6277,1.628,136300000.0
2007-04-10 14:00:00,1.6279,1.6283,1.6278,1.6282,136300000.0
2007-04-10 14:01:00,1.6281,1.6285,1.6281,1.6283,136300000.0
2007-04-10 14:02:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2007-04-10 14:03:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2007-04-10 14:04:00,1.6286,1.6287,1.6285,1.6286,136300000.0
2007-04-10 14:05:00,1.6281,1.6283,1.6279,1.6279,136300000.0
2007-04-10 14:06:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2007-04-10 14:07:00,1.6279,1.6279,1.6278,1.6279,136300000.0
2007-04-10 14:08:00,1.628,1.628,1.6279,1.6279,136300000.0
2007-04-10 14:09:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2007-04-10 14:10:00,1.628,1.6281,1.628,1.6281,136300000.0
2007-04-10 14:11:00,1.628,1.6286,1.628,1.6286,136300000.0
2007-04-10 14:12:00,1.6285,1.6285,1.6281,1.6281,136300000.0
2007-04-10 14:13:00,1.628,1.628,1.6279,1.628,136300000.0
2007-04-10 14:14:00,1.6281,1.6282,1.628,1.6281,136300000.0
2007-04-10 14:15:00,1.6282,1.6284,1.6281,1.6284,136300000.0
2007-04-10 14:16:00,1.6285,1.6288,1.6285,1.6287,136300000.0
2007-04-10 14:17:00,1.6286,1.6291,1.6286,1.6291,136300000.0
2007-04-10 14:18:00,1.6289,1.6289,1.6285,1.6286,136300000.0
2007-04-10 14:19:00,1.6285,1.6291,1.6285,1.629,136300000.0
2007-04-10 14:20:00,1.6289,1.6292,1.6289,1.6289,136300000.0
2007-04-10 14:21:00,1.6288,1.629,1.6288,1.6289,136300000.0
2007-04-10 14:22:00,1.6288,1.6291,1.6286,1.6286,136300000.0
2007-04-10 14:23:00,1.6287,1.6291,1.6287,1.6288,136300000.0
2007-04-10 14:24:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-10 14:25:00,1.6286,1.6288,1.6283,1.6287,136300000.0
2007-04-10 14:26:00,1.6288,1.6292,1.6287,1.6292,136300000.0
2007-04-10 14:27:00,1.6291,1.6291,1.629,1.6291,136300000.0
2007-04-10 14:28:00,1.629,1.6292,1.6289,1.6289,136300000.0
2007-04-10 14:31:00,1.6288,1.6289,1.6287,1.6288,136300000.0
2007-04-10 14:32:00,1.6285,1.6287,1.6283,1.6286,136300000.0
2007-04-10 14:33:00,1.6288,1.629,1.6287,1.629,136300000.0
2007-04-10 14:34:00,1.6289,1.6291,1.6289,1.629,136300000.0
2007-04-10 14:35:00,1.6291,1.6298,1.6291,1.6297,136300000.0
2007-04-10 14:36:00,1.6298,1.6299,1.6296,1.6298,136300000.0
2007-04-10 14:37:00,1.6297,1.6297,1.6295,1.6296,136300000.0
2007-04-10 14:38:00,1.6297,1.6297,1.6296,1.6297,136300000.0
2007-04-10 14:39:00,1.6298,1.6299,1.6297,1.6297,136300000.0
2007-04-10 14:40:00,1.6296,1.6299,1.6296,1.6299,136300000.0
2007-04-10 14:41:00,1.6298,1.63,1.6297,1.6299,136300000.0
2007-04-10 14:42:00,1.6298,1.63,1.6298,1.6298,136300000.0
2007-04-10 14:43:00,1.6299,1.6299,1.6296,1.6296,136300000.0
2007-04-10 14:44:00,1.6295,1.6296,1.6293,1.6293,136300000.0
2007-04-10 14:45:00,1.6292,1.6293,1.629,1.629,136300000.0
2007-04-10 14:46:00,1.6291,1.6295,1.629,1.6295,136300000.0
2007-04-10 14:47:00,1.6298,1.6302,1.6297,1.6301,136300000.0
2007-04-10 14:48:00,1.6299,1.6303,1.6299,1.6299,136300000.0
2007-04-10 14:49:00,1.63,1.6301,1.6298,1.6301,136300000.0
2007-04-10 14:50:00,1.63,1.6301,1.6297,1.6297,136300000.0
2007-04-10 14:51:00,1.6296,1.6298,1.6296,1.6297,136300000.0
2007-04-10 14:52:00,1.6298,1.6301,1.6296,1.6296,136300000.0
2007-04-10 14:53:00,1.6295,1.6298,1.6295,1.6298,136300000.0
2007-04-10 14:54:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2007-04-10 14:55:00,1.6298,1.6298,1.6294,1.6295,136300000.0
2007-04-10 14:56:00,1.6294,1.63,1.6294,1.6299,136300000.0
2007-04-10 14:57:00,1.63,1.6302,1.6299,1.6302,136300000.0
2007-04-10 14:58:00,1.6301,1.6302,1.6301,1.6302,136300000.0
2007-04-10 14:59:00,1.6301,1.6303,1.6301,1.6302,136300000.0
2007-04-10 15:00:00,1.6303,1.6303,1.6301,1.6302,136300000.0
2007-04-10 15:01:00,1.6301,1.6303,1.6301,1.6302,136300000.0
2007-04-10 15:02:00,1.6303,1.6306,1.6301,1.6305,136300000.0
2007-04-10 15:03:00,1.6304,1.6308,1.6304,1.6307,136300000.0
2007-04-10 15:04:00,1.6309,1.631,1.6308,1.6309,136300000.0
2007-04-10 15:05:00,1.6308,1.6309,1.6303,1.6303,136300000.0
2007-04-10 15:06:00,1.6304,1.6306,1.6303,1.6305,136300000.0
2007-04-10 15:07:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2007-04-10 15:08:00,1.6306,1.6306,1.6302,1.6302,136300000.0
2007-04-10 15:09:00,1.6301,1.6304,1.63,1.6304,136300000.0
2007-04-10 15:10:00,1.6305,1.6307,1.6305,1.6306,136300000.0
2007-04-10 15:12:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2007-04-10 15:13:00,1.6305,1.6309,1.6303,1.6304,136300000.0
2007-04-10 15:14:00,1.6306,1.6308,1.6304,1.6306,136300000.0
2007-04-10 15:15:00,1.6308,1.631,1.6304,1.6306,136300000.0
2007-04-10 15:16:00,1.6304,1.6309,1.6303,1.6304,136300000.0
2007-04-10 15:17:00,1.6303,1.6303,1.6303,1.6303,136300000.0
2007-04-10 15:18:00,1.6306,1.6309,1.6305,1.6308,136300000.0
2007-04-10 15:19:00,1.6306,1.6309,1.6306,1.6306,136300000.0
2007-04-10 15:20:00,1.6308,1.6325,1.6308,1.6322,136300000.0
2007-04-10 15:21:00,1.632,1.6324,1.6318,1.6322,136300000.0
2007-04-10 15:22:00,1.6324,1.6328,1.632,1.6322,136300000.0
2007-04-10 15:23:00,1.632,1.6324,1.632,1.6321,136300000.0
2007-04-10 15:24:00,1.6319,1.6321,1.6316,1.6317,136300000.0
2007-04-10 15:25:00,1.6315,1.6315,1.6311,1.6311,136300000.0
2007-04-10 15:26:00,1.6313,1.6314,1.6312,1.6314,136300000.0
2007-04-10 15:27:00,1.6315,1.6315,1.6313,1.6315,136300000.0
2007-04-10 15:28:00,1.6314,1.6314,1.6313,1.6314,136300000.0
2007-04-10 15:29:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2007-04-10 15:30:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2007-04-10 15:31:00,1.6315,1.6315,1.6315,1.6315,136300000.0
2007-04-10 15:32:00,1.6317,1.6317,1.6316,1.6316,136300000.0
2007-04-10 15:33:00,1.6315,1.6318,1.6315,1.6317,136300000.0
2007-04-10 15:34:00,1.6316,1.6317,1.6316,1.6316,136300000.0
2007-04-10 15:35:00,1.6317,1.6318,1.6314,1.6317,136300000.0
2007-04-10 15:36:00,1.6316,1.6322,1.6316,1.6318,136300000.0
2007-04-10 15:37:00,1.632,1.632,1.6318,1.6319,136300000.0
2007-04-10 15:38:00,1.6318,1.632,1.6318,1.632,136300000.0
2007-04-10 15:39:00,1.6318,1.6318,1.6312,1.6312,136300000.0
2007-04-10 15:40:00,1.6314,1.6314,1.6312,1.6313,136300000.0
2007-04-10 15:41:00,1.6311,1.6317,1.6311,1.6317,136300000.0
2007-04-10 15:42:00,1.6318,1.6318,1.6316,1.6317,136300000.0
2007-04-10 15:43:00,1.6315,1.6317,1.6313,1.6314,136300000.0
2007-04-10 15:44:00,1.6315,1.6317,1.6314,1.6315,136300000.0
2007-04-10 15:45:00,1.6313,1.6313,1.6312,1.6312,136300000.0
2007-04-10 15:46:00,1.631,1.6317,1.631,1.6317,136300000.0
2007-04-10 15:47:00,1.6319,1.6322,1.6318,1.6322,136300000.0
2007-04-10 15:48:00,1.632,1.6324,1.632,1.6322,136300000.0
2007-04-10 15:49:00,1.6323,1.6325,1.6321,1.6321,136300000.0
2007-04-10 15:50:00,1.632,1.632,1.6318,1.632,136300000.0
2007-04-10 15:51:00,1.6318,1.632,1.6314,1.6315,136300000.0
2007-04-10 15:52:00,1.6314,1.6317,1.6313,1.6317,136300000.0
2007-04-10 15:53:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2007-04-10 15:54:00,1.6316,1.6317,1.6313,1.6315,136300000.0
2007-04-10 15:55:00,1.6312,1.6312,1.6302,1.6304,136300000.0
2007-04-10 15:56:00,1.6302,1.6303,1.6297,1.6303,136300000.0
2007-04-10 15:57:00,1.6301,1.6303,1.6297,1.6299,136300000.0
2007-04-10 15:58:00,1.6301,1.6301,1.6299,1.6301,136300000.0
2007-04-10 15:59:00,1.6299,1.6302,1.6294,1.6296,136300000.0
2007-04-10 16:00:00,1.6298,1.6301,1.6292,1.6292,136300000.0
2007-04-10 16:01:00,1.6294,1.6294,1.6288,1.629,136300000.0
2007-04-10 16:02:00,1.6292,1.6292,1.6276,1.6285,136300000.0
2007-04-10 16:03:00,1.6282,1.6285,1.628,1.6282,136300000.0
2007-04-10 16:04:00,1.6284,1.6287,1.6279,1.6287,136300000.0
2007-04-10 16:05:00,1.6285,1.6289,1.6283,1.6287,136300000.0
2007-04-10 16:06:00,1.6288,1.6288,1.6287,1.6287,136300000.0
2007-04-10 16:07:00,1.6285,1.6287,1.6282,1.6286,136300000.0
2007-04-10 16:08:00,1.6287,1.6294,1.6285,1.6289,136300000.0
2007-04-10 16:09:00,1.6287,1.6289,1.6287,1.6287,136300000.0
2007-04-10 16:10:00,1.6289,1.6289,1.6285,1.6289,136300000.0
2007-04-10 16:11:00,1.6287,1.6287,1.6274,1.6276,136300000.0
2007-04-10 16:12:00,1.6278,1.6283,1.6276,1.6277,136300000.0
2007-04-10 16:13:00,1.6279,1.6279,1.627,1.6272,136300000.0
2007-04-10 16:14:00,1.6274,1.6274,1.6263,1.6268,136300000.0
2007-04-10 16:15:00,1.6266,1.6269,1.6265,1.6269,136300000.0
2007-04-10 16:16:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2007-04-10 16:17:00,1.6271,1.6275,1.6271,1.6275,136300000.0
2007-04-10 16:18:00,1.6276,1.6276,1.6273,1.6276,136300000.0
2007-04-10 16:19:00,1.6274,1.6276,1.6274,1.6274,136300000.0
2007-04-10 16:20:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2007-04-10 16:21:00,1.6273,1.6275,1.6272,1.6273,136300000.0
2007-04-10 16:22:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-10 16:23:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2007-04-10 16:24:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2007-04-10 16:25:00,1.6273,1.6275,1.6273,1.6275,136300000.0
2007-04-10 16:27:00,1.6276,1.6276,1.6273,1.6275,136300000.0
2007-04-10 16:28:00,1.6276,1.628,1.6275,1.628,136300000.0
2007-04-10 16:29:00,1.6282,1.6285,1.6282,1.6282,136300000.0
2007-04-10 16:30:00,1.6283,1.6283,1.628,1.6282,136300000.0
2007-04-10 16:31:00,1.6281,1.6282,1.6279,1.628,136300000.0
2007-04-10 16:32:00,1.6281,1.6283,1.628,1.6283,136300000.0
2007-04-10 16:33:00,1.6282,1.6286,1.628,1.6283,136300000.0
2007-04-10 16:34:00,1.6285,1.6288,1.6283,1.6288,136300000.0
2007-04-10 16:35:00,1.6286,1.6286,1.6282,1.6283,136300000.0
2007-04-10 16:36:00,1.6284,1.6288,1.6284,1.6288,136300000.0
2007-04-10 16:37:00,1.6291,1.6294,1.6285,1.6293,136300000.0
2007-04-10 16:38:00,1.6292,1.6295,1.6289,1.6293,136300000.0
2007-04-10 16:39:00,1.6292,1.6294,1.6289,1.6293,136300000.0
2007-04-10 16:40:00,1.6292,1.6293,1.6288,1.6289,136300000.0
2007-04-10 16:41:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2007-04-10 16:42:00,1.6286,1.6289,1.6286,1.6288,136300000.0
2007-04-10 16:43:00,1.6289,1.6289,1.6287,1.6289,136300000.0
2007-04-10 16:44:00,1.6288,1.6291,1.6286,1.6291,136300000.0
2007-04-10 16:45:00,1.629,1.629,1.6287,1.629,136300000.0
2007-04-10 16:46:00,1.6288,1.6292,1.6288,1.6292,136300000.0
2007-04-10 16:47:00,1.6294,1.6298,1.6292,1.6296,136300000.0
2007-04-10 16:48:00,1.6298,1.6298,1.6292,1.6292,136300000.0
2007-04-10 16:49:00,1.6293,1.6295,1.6292,1.6295,136300000.0
2007-04-10 16:50:00,1.6294,1.6295,1.6291,1.6292,136300000.0
2007-04-10 16:51:00,1.629,1.6293,1.6289,1.6293,136300000.0
2007-04-10 16:52:00,1.6291,1.6296,1.629,1.6295,136300000.0
2007-04-10 16:53:00,1.6293,1.6295,1.6293,1.6295,136300000.0
2007-04-10 16:54:00,1.6293,1.6294,1.6292,1.6294,136300000.0
2007-04-10 16:55:00,1.6292,1.6295,1.6292,1.6293,136300000.0
2007-04-10 16:56:00,1.6295,1.6295,1.6293,1.6293,136300000.0
2007-04-10 16:57:00,1.6292,1.6293,1.6292,1.6293,136300000.0
2007-04-10 16:58:00,1.6295,1.6295,1.629,1.6291,136300000.0
2007-04-10 16:59:00,1.6292,1.6295,1.6292,1.6294,136300000.0
2007-04-10 17:00:00,1.6295,1.6295,1.6293,1.6295,136300000.0
2007-04-10 17:01:00,1.6293,1.6295,1.6293,1.6293,136300000.0
2007-04-10 17:02:00,1.6295,1.6297,1.6292,1.6297,136300000.0
2007-04-10 17:03:00,1.6298,1.6299,1.6297,1.6299,136300000.0
2007-04-10 17:04:00,1.6301,1.6301,1.6294,1.6295,136300000.0
2007-04-10 17:05:00,1.6294,1.6302,1.6284,1.6284,136300000.0
2007-04-10 17:06:00,1.6286,1.6292,1.6286,1.6289,136300000.0
2007-04-10 17:07:00,1.6288,1.6289,1.6283,1.6288,136300000.0
2007-04-10 17:08:00,1.6289,1.6293,1.6287,1.6291,136300000.0
2007-04-10 17:09:00,1.6292,1.6292,1.6285,1.6285,136300000.0
2007-04-10 17:10:00,1.6287,1.629,1.6285,1.6285,136300000.0
2007-04-10 17:11:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2007-04-10 17:12:00,1.6287,1.6287,1.6281,1.6285,136300000.0
2007-04-10 17:13:00,1.6284,1.6287,1.6283,1.6286,136300000.0
2007-04-10 17:14:00,1.6285,1.6291,1.6282,1.6289,136300000.0
2007-04-10 17:15:00,1.629,1.629,1.6285,1.6287,136300000.0
2007-04-10 17:16:00,1.6289,1.6292,1.6287,1.6287,136300000.0
2007-04-10 17:17:00,1.6288,1.629,1.6285,1.629,136300000.0
2007-04-10 17:18:00,1.6289,1.6293,1.6289,1.6293,136300000.0
2007-04-10 17:19:00,1.6294,1.6294,1.6291,1.6291,136300000.0
2007-04-10 17:20:00,1.6289,1.6295,1.6289,1.6293,136300000.0
2007-04-10 17:21:00,1.6291,1.6295,1.6291,1.6293,136300000.0
2007-04-10 17:22:00,1.6292,1.6293,1.6289,1.629,136300000.0
2007-04-10 17:23:00,1.6292,1.6292,1.629,1.6292,136300000.0
2007-04-10 17:24:00,1.629,1.6291,1.629,1.629,136300000.0
2007-04-10 17:25:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2007-04-10 17:26:00,1.6289,1.6289,1.6286,1.6289,136300000.0
2007-04-10 17:27:00,1.6288,1.6292,1.6288,1.6292,136300000.0
2007-04-10 17:28:00,1.629,1.6292,1.6289,1.6292,136300000.0
2007-04-10 17:29:00,1.6291,1.6293,1.6291,1.6291,136300000.0
2007-04-10 17:30:00,1.6293,1.6294,1.6289,1.6291,136300000.0
2007-04-10 17:31:00,1.6289,1.6291,1.6289,1.629,136300000.0
2007-04-10 17:32:00,1.6291,1.6291,1.6283,1.6286,136300000.0
2007-04-10 17:33:00,1.6287,1.6287,1.6284,1.6287,136300000.0
2007-04-10 17:34:00,1.6286,1.6288,1.6286,1.6286,136300000.0
2007-04-10 17:35:00,1.6288,1.629,1.6286,1.6288,136300000.0
2007-04-10 17:37:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2007-04-10 17:38:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2007-04-10 17:39:00,1.6288,1.6288,1.6286,1.6287,136300000.0
2007-04-10 17:40:00,1.6288,1.6289,1.6286,1.6288,136300000.0
2007-04-10 17:41:00,1.6286,1.629,1.6286,1.6289,136300000.0
2007-04-10 17:42:00,1.6288,1.629,1.6287,1.6289,136300000.0
2007-04-10 17:43:00,1.6287,1.6289,1.6285,1.6286,136300000.0
2007-04-10 17:44:00,1.6287,1.6288,1.6285,1.6287,136300000.0
2007-04-10 17:45:00,1.6285,1.6287,1.6283,1.6285,136300000.0
2007-04-10 17:46:00,1.6283,1.6283,1.6282,1.6283,136300000.0
2007-04-10 17:47:00,1.6282,1.6283,1.6279,1.6282,136300000.0
2007-04-10 17:48:00,1.6283,1.6283,1.6281,1.6283,136300000.0
2007-04-10 17:49:00,1.6282,1.6284,1.628,1.6284,136300000.0
2007-04-10 17:50:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2007-04-10 17:51:00,1.6285,1.6291,1.6284,1.629,136300000.0
2007-04-10 17:52:00,1.6291,1.6291,1.6284,1.6284,136300000.0
2007-04-10 17:53:00,1.6283,1.6289,1.6281,1.6287,136300000.0
2007-04-10 17:54:00,1.6285,1.6286,1.6283,1.6284,136300000.0
2007-04-10 17:55:00,1.6285,1.6285,1.6279,1.6281,136300000.0
2007-04-10 17:56:00,1.6279,1.6283,1.6279,1.6283,136300000.0
2007-04-10 17:57:00,1.6282,1.6284,1.628,1.6283,136300000.0
2007-04-10 17:58:00,1.6282,1.6284,1.628,1.6283,136300000.0
2007-04-10 17:59:00,1.6281,1.6284,1.628,1.628,136300000.0
2007-04-10 18:00:00,1.6281,1.6282,1.6278,1.6278,136300000.0
2007-04-10 18:01:00,1.6275,1.628,1.6275,1.6279,136300000.0
2007-04-10 18:02:00,1.628,1.6281,1.6279,1.628,136300000.0
2007-04-10 18:03:00,1.6278,1.628,1.6278,1.628,136300000.0
2007-04-10 18:04:00,1.6278,1.6286,1.6278,1.6285,136300000.0
2007-04-10 18:05:00,1.6284,1.6285,1.6283,1.6283,136300000.0
2007-04-10 18:06:00,1.6281,1.6282,1.628,1.6282,136300000.0
2007-04-10 18:07:00,1.6281,1.6281,1.6279,1.6281,136300000.0
2007-04-10 18:08:00,1.628,1.6281,1.6279,1.628,136300000.0
2007-04-10 18:09:00,1.6279,1.628,1.6277,1.628,136300000.0
2007-04-10 18:10:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-10 18:11:00,1.6278,1.6278,1.6275,1.6275,136300000.0
2007-04-10 18:12:00,1.6274,1.6276,1.6272,1.6272,136300000.0
2007-04-10 18:13:00,1.6273,1.6273,1.6271,1.6272,136300000.0
2007-04-10 18:14:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2007-04-10 18:15:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-10 18:16:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-10 18:17:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2007-04-10 18:18:00,1.6273,1.628,1.6273,1.6277,136300000.0
2007-04-10 18:19:00,1.6278,1.628,1.6278,1.628,136300000.0
2007-04-10 18:20:00,1.6279,1.628,1.6277,1.628,136300000.0
2007-04-10 18:21:00,1.6279,1.628,1.6279,1.6279,136300000.0
2007-04-10 18:22:00,1.628,1.628,1.628,1.628,136300000.0
2007-04-10 18:23:00,1.6282,1.6283,1.628,1.6282,136300000.0
2007-04-10 18:24:00,1.628,1.6282,1.628,1.6282,136300000.0
2007-04-10 18:26:00,1.628,1.6284,1.628,1.6282,136300000.0
2007-04-10 18:28:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2007-04-10 18:29:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-10 18:30:00,1.6281,1.6283,1.6279,1.6281,136300000.0
2007-04-10 18:31:00,1.628,1.6281,1.6279,1.6279,136300000.0
2007-04-10 18:32:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2007-04-10 18:33:00,1.6279,1.6279,1.6277,1.6277,136300000.0
2007-04-10 18:34:00,1.6278,1.6282,1.6276,1.6279,136300000.0
2007-04-10 18:35:00,1.6278,1.6279,1.6275,1.6275,136300000.0
2007-04-10 18:36:00,1.6277,1.6278,1.6275,1.6275,136300000.0
2007-04-10 18:37:00,1.6276,1.6276,1.6273,1.6274,136300000.0
2007-04-10 18:38:00,1.6273,1.6273,1.6268,1.6269,136300000.0
2007-04-10 18:39:00,1.6268,1.627,1.6266,1.6266,136300000.0
2007-04-10 18:40:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2007-04-10 18:41:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2007-04-10 18:42:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2007-04-10 18:43:00,1.6266,1.6266,1.6265,1.6265,136300000.0
2007-04-10 18:44:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2007-04-10 18:45:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2007-04-10 18:46:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2007-04-10 18:47:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2007-04-10 18:48:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-10 18:49:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2007-04-10 18:50:00,1.6265,1.6268,1.6265,1.6266,136300000.0
2007-04-10 18:51:00,1.6265,1.6266,1.6262,1.6262,136300000.0
2007-04-10 18:52:00,1.6264,1.6264,1.626,1.6263,136300000.0
2007-04-10 18:53:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2007-04-10 18:54:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-10 18:55:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2007-04-10 18:56:00,1.6262,1.6266,1.6262,1.6265,136300000.0
2007-04-10 18:57:00,1.6264,1.6268,1.6264,1.6266,136300000.0
2007-04-10 18:58:00,1.6264,1.6267,1.6262,1.6264,136300000.0
2007-04-10 18:59:00,1.6265,1.6265,1.6262,1.6262,136300000.0
2007-04-10 19:00:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2007-04-10 19:01:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2007-04-10 19:03:00,1.6263,1.6263,1.626,1.6261,136300000.0
2007-04-10 19:04:00,1.6262,1.6263,1.6261,1.6262,136300000.0
2007-04-10 19:05:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-10 19:06:00,1.626,1.6262,1.626,1.6261,136300000.0
2007-04-10 19:07:00,1.626,1.6263,1.626,1.6261,136300000.0
2007-04-10 19:08:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2007-04-10 19:09:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2007-04-10 19:10:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-10 19:11:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2007-04-10 19:12:00,1.626,1.6262,1.626,1.6262,136300000.0
2007-04-10 19:13:00,1.626,1.6261,1.6258,1.6261,136300000.0
2007-04-10 19:14:00,1.6259,1.626,1.6258,1.626,136300000.0
2007-04-10 19:15:00,1.6262,1.6262,1.626,1.626,136300000.0
2007-04-10 19:17:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2007-04-10 19:18:00,1.626,1.6262,1.626,1.626,136300000.0
2007-04-10 19:19:00,1.6259,1.626,1.6257,1.6257,136300000.0
2007-04-10 19:20:00,1.6258,1.6259,1.6257,1.6259,136300000.0
2007-04-10 19:21:00,1.6261,1.6261,1.6257,1.6257,136300000.0
2007-04-10 19:22:00,1.6259,1.626,1.6259,1.6259,136300000.0
2007-04-10 19:23:00,1.626,1.626,1.6258,1.6258,136300000.0
2007-04-10 19:24:00,1.6259,1.6261,1.6258,1.6261,136300000.0
2007-04-10 19:25:00,1.626,1.626,1.6257,1.6259,136300000.0
2007-04-10 19:26:00,1.6258,1.626,1.6257,1.6258,136300000.0
2007-04-10 19:27:00,1.6259,1.626,1.6259,1.626,136300000.0
2007-04-10 19:28:00,1.6259,1.626,1.6259,1.626,136300000.0
2007-04-10 19:29:00,1.6259,1.626,1.6259,1.6259,136300000.0
2007-04-10 19:30:00,1.6257,1.626,1.6257,1.626,136300000.0
2007-04-10 19:31:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2007-04-10 19:32:00,1.6264,1.6265,1.6262,1.6265,136300000.0
2007-04-10 19:33:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-10 19:36:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2007-04-10 19:37:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-10 19:38:00,1.6264,1.6267,1.6264,1.6266,136300000.0
2007-04-10 19:39:00,1.6267,1.6267,1.6264,1.6266,136300000.0
2007-04-10 19:40:00,1.6267,1.6267,1.6263,1.6266,136300000.0
2007-04-10 19:41:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2007-04-10 19:42:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2007-04-10 19:43:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-10 19:44:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2007-04-10 19:45:00,1.6265,1.6266,1.6262,1.6264,136300000.0
2007-04-10 19:46:00,1.6261,1.6263,1.6258,1.6263,136300000.0
2007-04-10 19:47:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2007-04-10 19:48:00,1.626,1.626,1.6259,1.626,136300000.0
2007-04-10 19:49:00,1.6259,1.626,1.6259,1.6259,136300000.0
2007-04-10 19:50:00,1.626,1.6261,1.6255,1.6257,136300000.0
2007-04-10 19:51:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2007-04-10 19:52:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2007-04-10 19:53:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2007-04-10 19:54:00,1.6263,1.6264,1.6259,1.626,136300000.0
2007-04-10 19:55:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-10 19:56:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-10 19:57:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2007-04-10 19:58:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2007-04-10 19:59:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2007-04-10 20:00:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2007-04-10 20:01:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-10 20:02:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-10 20:05:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-10 20:06:00,1.626,1.6262,1.626,1.626,136300000.0
2007-04-10 20:08:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-10 20:09:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-10 20:10:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-10 20:11:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2007-04-10 20:12:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2007-04-10 20:13:00,1.6256,1.6259,1.6256,1.6258,136300000.0
2007-04-10 20:14:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-10 20:15:00,1.6256,1.6257,1.6255,1.6257,136300000.0
2007-04-10 20:16:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2007-04-10 20:17:00,1.6257,1.6257,1.6255,1.6255,136300000.0
2007-04-10 20:18:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2007-04-10 20:19:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2007-04-10 20:20:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2007-04-10 20:21:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2007-04-10 20:22:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2007-04-10 20:23:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-10 20:24:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2007-04-10 20:25:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2007-04-10 20:26:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2007-04-10 20:27:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2007-04-10 20:28:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-10 20:29:00,1.6259,1.626,1.6259,1.6259,136300000.0
2007-04-10 20:30:00,1.626,1.626,1.6257,1.6257,136300000.0
2007-04-10 20:31:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-10 20:32:00,1.6258,1.626,1.6258,1.626,136300000.0
2007-04-10 20:33:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-10 20:34:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-10 20:35:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-10 20:36:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2007-04-10 20:37:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2007-04-10 20:38:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-10 20:39:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2007-04-10 20:40:00,1.6257,1.6259,1.6257,1.6259,136300000.0
2007-04-10 20:41:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2007-04-10 20:42:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-10 20:43:00,1.6255,1.6258,1.6255,1.6258,136300000.0
2007-04-10 20:44:00,1.6257,1.6259,1.6257,1.6258,136300000.0
2007-04-10 20:45:00,1.6257,1.6259,1.6257,1.6258,136300000.0
2007-04-10 20:46:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-10 20:47:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-10 20:48:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-10 20:49:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-10 20:50:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-10 20:51:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-10 20:52:00,1.6257,1.6257,1.6255,1.6256,136300000.0
2007-04-10 20:54:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2007-04-10 20:55:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2007-04-10 20:56:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2007-04-10 20:57:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-10 20:59:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-10 21:03:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2007-04-10 21:04:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-10 21:05:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2007-04-10 21:06:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-10 21:07:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-10 21:08:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-10 21:09:00,1.6257,1.6259,1.6256,1.6259,136300000.0
2007-04-10 21:10:00,1.6257,1.6257,1.625,1.625,136300000.0
2007-04-10 21:11:00,1.6249,1.6251,1.6249,1.6251,136300000.0
2007-04-10 21:12:00,1.6252,1.6254,1.6249,1.625,136300000.0
2007-04-10 21:13:00,1.6251,1.6251,1.6247,1.6248,136300000.0
2007-04-10 21:14:00,1.6246,1.6248,1.6245,1.6245,136300000.0
2007-04-10 21:15:00,1.6246,1.6247,1.6245,1.6245,136300000.0
2007-04-10 21:16:00,1.6246,1.6247,1.6245,1.6246,136300000.0
2007-04-10 21:17:00,1.6245,1.6245,1.6241,1.6242,136300000.0
2007-04-10 21:18:00,1.6243,1.6243,1.6242,1.6243,136300000.0
2007-04-10 21:19:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2007-04-10 21:20:00,1.6244,1.6244,1.6242,1.6244,136300000.0
2007-04-10 21:21:00,1.6245,1.6246,1.6245,1.6245,136300000.0
2007-04-10 21:22:00,1.6246,1.6246,1.6245,1.6246,136300000.0
2007-04-10 21:23:00,1.6245,1.6247,1.6245,1.6246,136300000.0
2007-04-10 21:26:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2007-04-10 21:27:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2007-04-10 21:28:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2007-04-10 21:29:00,1.6246,1.6248,1.6246,1.6248,136300000.0
2007-04-10 21:30:00,1.6247,1.6248,1.6246,1.6247,136300000.0
2007-04-10 21:32:00,1.6248,1.6248,1.6248,1.6248,136300000.0
2007-04-10 21:34:00,1.6247,1.6249,1.6247,1.6248,136300000.0
2007-04-10 21:35:00,1.6249,1.625,1.6249,1.625,136300000.0
2007-04-10 21:36:00,1.6248,1.625,1.6242,1.6242,136300000.0
2007-04-10 21:37:00,1.6243,1.6243,1.6242,1.6243,136300000.0
2007-04-10 21:38:00,1.6244,1.6245,1.6244,1.6245,136300000.0
2007-04-10 21:40:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2007-04-10 21:41:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2007-04-10 21:42:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2007-04-10 21:44:00,1.6248,1.6249,1.6248,1.6248,136300000.0
2007-04-10 21:46:00,1.6249,1.625,1.6248,1.6248,136300000.0
2007-04-10 21:47:00,1.6247,1.6248,1.6244,1.6245,136300000.0
2007-04-10 21:48:00,1.6244,1.6245,1.6244,1.6244,136300000.0
2007-04-10 21:49:00,1.6245,1.6246,1.6244,1.6246,136300000.0
2007-04-10 21:50:00,1.6247,1.6247,1.6245,1.6247,136300000.0
2007-04-10 21:51:00,1.6246,1.625,1.6246,1.625,136300000.0
2007-04-10 21:52:00,1.6249,1.625,1.6246,1.6248,136300000.0
2007-04-10 21:55:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2007-04-10 21:56:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2007-04-10 21:57:00,1.6248,1.6249,1.6248,1.6248,136300000.0
2007-04-10 21:58:00,1.6249,1.6254,1.6248,1.6251,136300000.0
2007-04-10 21:59:00,1.6252,1.6254,1.6251,1.6252,136300000.0
2007-04-10 22:00:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-10 22:01:00,1.6254,1.6254,1.625,1.6252,136300000.0
2007-04-10 22:04:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-10 22:05:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-10 22:06:00,1.6252,1.6255,1.6252,1.6255,136300000.0
2007-04-10 22:07:00,1.6254,1.6257,1.6254,1.6255,136300000.0
2007-04-10 22:08:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-10 22:09:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2007-04-10 22:10:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-10 22:11:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2007-04-10 22:12:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-10 22:13:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-10 22:15:00,1.6257,1.6257,1.6255,1.6256,136300000.0
2007-04-10 22:16:00,1.6257,1.6257,1.6255,1.6255,136300000.0
2007-04-10 22:18:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-10 22:19:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-10 22:21:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-10 22:23:00,1.6253,1.6255,1.6253,1.6254,136300000.0
2007-04-10 22:24:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-10 22:26:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-10 22:27:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-10 22:28:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-10 22:30:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2007-04-10 22:31:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2007-04-10 22:32:00,1.6253,1.6255,1.6253,1.6254,136300000.0
2007-04-10 22:33:00,1.6255,1.6255,1.6253,1.6253,136300000.0
2007-04-10 22:34:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2007-04-10 22:35:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-10 22:36:00,1.6253,1.6253,1.6251,1.6253,136300000.0
2007-04-10 22:37:00,1.6255,1.6255,1.6253,1.6253,136300000.0
2007-04-10 22:38:00,1.6254,1.6254,1.6252,1.6253,136300000.0
2007-04-10 22:39:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2007-04-10 22:40:00,1.6255,1.6259,1.6255,1.6259,136300000.0
2007-04-10 22:41:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-10 22:42:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2007-04-10 22:43:00,1.6258,1.6259,1.6257,1.6257,136300000.0
2007-04-10 22:44:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2007-04-10 22:45:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2007-04-10 22:46:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-10 22:47:00,1.6257,1.6257,1.6253,1.6254,136300000.0
2007-04-10 22:48:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2007-04-10 22:49:00,1.6254,1.6257,1.6254,1.6255,136300000.0
2007-04-10 22:50:00,1.6254,1.6257,1.6253,1.6254,136300000.0
2007-04-10 22:51:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-10 22:54:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2007-04-10 22:55:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-10 22:56:00,1.6253,1.6256,1.6253,1.6255,136300000.0
2007-04-10 22:57:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-10 22:58:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2007-04-10 22:59:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-10 23:00:00,1.6255,1.6255,1.6253,1.6254,136300000.0
2007-04-10 23:01:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2007-04-10 23:03:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2007-04-10 23:04:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2007-04-10 23:05:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-10 23:06:00,1.6252,1.6252,1.6251,1.6252,136300000.0
2007-04-10 23:07:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2007-04-10 23:08:00,1.6256,1.6256,1.6252,1.6252,136300000.0
2007-04-10 23:09:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2007-04-10 23:10:00,1.6255,1.6257,1.6253,1.6254,136300000.0
2007-04-10 23:11:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-10 23:12:00,1.6254,1.6254,1.6253,1.6254,136300000.0
2007-04-10 23:13:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2007-04-10 23:15:00,1.6253,1.6254,1.6251,1.6251,136300000.0
2007-04-10 23:17:00,1.625,1.6252,1.625,1.6251,136300000.0
2007-04-10 23:18:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-10 23:19:00,1.6251,1.6251,1.625,1.625,136300000.0
2007-04-10 23:20:00,1.6249,1.625,1.6249,1.625,136300000.0
2007-04-10 23:21:00,1.6249,1.625,1.6249,1.625,136300000.0
2007-04-10 23:22:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2007-04-10 23:24:00,1.625,1.6251,1.625,1.6251,136300000.0
2007-04-10 23:25:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-10 23:26:00,1.6251,1.6254,1.6251,1.6252,136300000.0
2007-04-10 23:27:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-10 23:28:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-10 23:29:00,1.6254,1.6254,1.6253,1.6254,136300000.0
2007-04-10 23:31:00,1.6253,1.6253,1.6251,1.6253,136300000.0
2007-04-10 23:32:00,1.6251,1.6251,1.625,1.6251,136300000.0
2007-04-10 23:34:00,1.6252,1.6252,1.6251,1.6251,136300000.0
2007-04-10 23:37:00,1.6252,1.626,1.6252,1.6259,136300000.0
2007-04-10 23:38:00,1.626,1.626,1.626,1.626,136300000.0
2007-04-10 23:39:00,1.6262,1.6269,1.6262,1.6268,136300000.0
2007-04-10 23:40:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2007-04-10 23:41:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2007-04-10 23:42:00,1.6269,1.627,1.6268,1.6269,136300000.0
2007-04-10 23:43:00,1.6268,1.627,1.6268,1.6269,136300000.0
2007-04-10 23:44:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2007-04-10 23:45:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2007-04-10 23:46:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-10 23:47:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2007-04-10 23:49:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2007-04-10 23:50:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2007-04-10 23:51:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-10 23:52:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-10 23:53:00,1.6263,1.6263,1.6259,1.6261,136300000.0
2007-04-10 23:55:00,1.626,1.626,1.6259,1.626,136300000.0
2007-04-10 23:56:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-10 23:57:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-10 23:58:00,1.6263,1.6266,1.6263,1.6266,136300000.0
2007-04-10 23:59:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-11 00:00:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-11 00:01:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2007-04-11 00:02:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-11 00:05:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-11 00:07:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2007-04-11 00:08:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2007-04-11 00:10:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2007-04-11 00:11:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-11 00:12:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-11 00:13:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-11 00:14:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2007-04-11 00:15:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2007-04-11 00:16:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2007-04-11 00:19:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-11 00:21:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-11 00:22:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-11 00:26:00,1.626,1.626,1.626,1.626,136300000.0
2007-04-11 00:27:00,1.6259,1.626,1.6257,1.6258,136300000.0
2007-04-11 00:29:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-11 00:30:00,1.6257,1.6259,1.6257,1.6258,136300000.0
2007-04-11 00:31:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2007-04-11 00:33:00,1.626,1.6264,1.626,1.6264,136300000.0
2007-04-11 00:34:00,1.6265,1.6268,1.6265,1.6268,136300000.0
2007-04-11 00:35:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2007-04-11 00:36:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2007-04-11 00:38:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-11 00:39:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-11 00:40:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2007-04-11 00:42:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-11 00:44:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-11 00:45:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-11 00:48:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-11 00:51:00,1.6262,1.6262,1.6257,1.6257,136300000.0
2007-04-11 00:52:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2007-04-11 00:53:00,1.6255,1.6255,1.6251,1.6253,136300000.0
2007-04-11 00:54:00,1.6252,1.6254,1.6252,1.6253,136300000.0
2007-04-11 00:55:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-11 00:56:00,1.6251,1.6252,1.625,1.6251,136300000.0
2007-04-11 00:57:00,1.6252,1.6253,1.6251,1.6251,136300000.0
2007-04-11 00:58:00,1.625,1.625,1.6249,1.625,136300000.0
2007-04-11 00:59:00,1.6251,1.6251,1.6249,1.6251,136300000.0
2007-04-11 01:00:00,1.6249,1.625,1.6249,1.625,136300000.0
2007-04-11 01:01:00,1.6249,1.6252,1.6249,1.6251,136300000.0
2007-04-11 01:02:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-11 01:03:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2007-04-11 01:04:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2007-04-11 01:05:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-11 01:06:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-11 01:07:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2007-04-11 01:08:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2007-04-11 01:10:00,1.6251,1.6255,1.6251,1.6255,136300000.0
2007-04-11 01:14:00,1.6256,1.626,1.6256,1.626,136300000.0
2007-04-11 01:15:00,1.6258,1.6259,1.6257,1.6258,136300000.0
2007-04-11 01:16:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-11 01:18:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-11 01:19:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2007-04-11 01:20:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-11 01:21:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-11 01:22:00,1.6259,1.6261,1.6258,1.6261,136300000.0
2007-04-11 01:23:00,1.6262,1.6263,1.6261,1.6262,136300000.0
2007-04-11 01:24:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-11 01:25:00,1.6261,1.6261,1.6257,1.6258,136300000.0
2007-04-11 01:26:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-11 01:27:00,1.6256,1.6258,1.6256,1.6256,136300000.0
2007-04-11 01:28:00,1.6257,1.626,1.6256,1.626,136300000.0
2007-04-11 01:29:00,1.6259,1.6262,1.6259,1.6261,136300000.0
2007-04-11 01:30:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2007-04-11 01:31:00,1.626,1.6263,1.6259,1.6263,136300000.0
2007-04-11 01:32:00,1.6264,1.6264,1.6262,1.6263,136300000.0
2007-04-11 01:34:00,1.6262,1.6263,1.6259,1.626,136300000.0
2007-04-11 01:35:00,1.6261,1.6261,1.6259,1.626,136300000.0
2007-04-11 01:40:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2007-04-11 01:41:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-11 01:42:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-11 01:44:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-11 01:45:00,1.626,1.6263,1.6258,1.6262,136300000.0
2007-04-11 01:46:00,1.6261,1.6261,1.6257,1.6258,136300000.0
2007-04-11 01:47:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-11 01:48:00,1.6258,1.6259,1.6255,1.6257,136300000.0
2007-04-11 01:49:00,1.6255,1.6258,1.6255,1.6256,136300000.0
2007-04-11 01:50:00,1.6258,1.6258,1.6254,1.6256,136300000.0
2007-04-11 01:51:00,1.6255,1.6259,1.6255,1.6258,136300000.0
2007-04-11 01:52:00,1.6259,1.6263,1.6259,1.6262,136300000.0
2007-04-11 01:53:00,1.6261,1.6262,1.6258,1.626,136300000.0
2007-04-11 01:54:00,1.6261,1.6265,1.626,1.6264,136300000.0
2007-04-11 01:55:00,1.6266,1.6267,1.6262,1.6262,136300000.0
2007-04-11 01:56:00,1.6261,1.6263,1.626,1.6262,136300000.0
2007-04-11 01:58:00,1.6263,1.6265,1.6263,1.6264,136300000.0
2007-04-11 01:59:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2007-04-11 02:00:00,1.6265,1.6267,1.6264,1.6265,136300000.0
2007-04-11 02:01:00,1.6264,1.6266,1.6261,1.6261,136300000.0
2007-04-11 02:02:00,1.626,1.6263,1.626,1.6261,136300000.0
2007-04-11 02:03:00,1.6262,1.6265,1.6262,1.6265,136300000.0
2007-04-11 02:04:00,1.6266,1.6267,1.6263,1.6264,136300000.0
2007-04-11 02:05:00,1.6265,1.6268,1.6265,1.6268,136300000.0
2007-04-11 02:06:00,1.6269,1.627,1.6269,1.627,136300000.0
2007-04-11 02:07:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2007-04-11 02:08:00,1.6269,1.6269,1.6266,1.6268,136300000.0
2007-04-11 02:09:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2007-04-11 02:10:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2007-04-11 02:11:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2007-04-11 02:12:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2007-04-11 02:13:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2007-04-11 02:14:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2007-04-11 02:15:00,1.6269,1.6274,1.6267,1.6271,136300000.0
2007-04-11 02:16:00,1.627,1.6272,1.627,1.6272,136300000.0
2007-04-11 02:17:00,1.6271,1.6272,1.627,1.6271,136300000.0
2007-04-11 02:19:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2007-04-11 02:20:00,1.6273,1.6276,1.6273,1.6274,136300000.0
2007-04-11 02:21:00,1.6275,1.6277,1.6275,1.6275,136300000.0
2007-04-11 02:22:00,1.6274,1.6275,1.6272,1.6273,136300000.0
2007-04-11 02:23:00,1.6274,1.6274,1.627,1.627,136300000.0
2007-04-11 02:24:00,1.6271,1.6272,1.6268,1.6271,136300000.0
2007-04-11 02:25:00,1.6269,1.6271,1.6269,1.6269,136300000.0
2007-04-11 02:26:00,1.627,1.6274,1.6268,1.6272,136300000.0
2007-04-11 02:27:00,1.6271,1.6276,1.627,1.6275,136300000.0
2007-04-11 02:28:00,1.6274,1.6278,1.6274,1.6278,136300000.0
2007-04-11 02:29:00,1.6277,1.6279,1.6276,1.6276,136300000.0
2007-04-11 02:30:00,1.6277,1.6278,1.6273,1.6274,136300000.0
2007-04-11 02:31:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-11 02:32:00,1.6272,1.6275,1.6272,1.6273,136300000.0
2007-04-11 02:33:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2007-04-11 02:34:00,1.6271,1.6274,1.6271,1.6271,136300000.0
2007-04-11 02:35:00,1.6269,1.6271,1.6268,1.6271,136300000.0
2007-04-11 02:36:00,1.627,1.627,1.6268,1.6268,136300000.0
2007-04-11 02:37:00,1.627,1.6272,1.6269,1.6272,136300000.0
2007-04-11 02:38:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2007-04-11 02:39:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2007-04-11 02:40:00,1.627,1.6273,1.627,1.6271,136300000.0
2007-04-11 02:41:00,1.627,1.6275,1.6269,1.6275,136300000.0
2007-04-11 02:42:00,1.6276,1.6276,1.6274,1.6275,136300000.0
2007-04-11 02:43:00,1.6274,1.6278,1.6274,1.6277,136300000.0
2007-04-11 02:44:00,1.6276,1.6277,1.6275,1.6276,136300000.0
2007-04-11 02:45:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2007-04-11 02:46:00,1.6278,1.6278,1.6277,1.6278,136300000.0
2007-04-11 02:47:00,1.6276,1.6277,1.6274,1.6275,136300000.0
2007-04-11 02:48:00,1.6276,1.6276,1.627,1.6273,136300000.0
2007-04-11 02:49:00,1.6274,1.6275,1.6272,1.6274,136300000.0
2007-04-11 02:50:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2007-04-11 02:51:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2007-04-11 02:52:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2007-04-11 02:53:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 02:54:00,1.6274,1.6277,1.6273,1.6276,136300000.0
2007-04-11 02:55:00,1.6275,1.6279,1.6275,1.6277,136300000.0
2007-04-11 02:56:00,1.6278,1.6278,1.6277,1.6278,136300000.0
2007-04-11 02:57:00,1.6277,1.6278,1.6275,1.6276,136300000.0
2007-04-11 02:58:00,1.6275,1.6277,1.6272,1.6272,136300000.0
2007-04-11 02:59:00,1.6271,1.6271,1.6268,1.627,136300000.0
2007-04-11 03:00:00,1.6268,1.627,1.6268,1.6269,136300000.0
2007-04-11 03:01:00,1.627,1.6272,1.6269,1.6272,136300000.0
2007-04-11 03:02:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2007-04-11 03:03:00,1.6275,1.6276,1.6274,1.6276,136300000.0
2007-04-11 03:04:00,1.6277,1.6278,1.6276,1.6276,136300000.0
2007-04-11 03:05:00,1.6275,1.6275,1.6271,1.6271,136300000.0
2007-04-11 03:06:00,1.6272,1.6272,1.627,1.6272,136300000.0
2007-04-11 03:07:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-11 03:08:00,1.6272,1.6275,1.6272,1.6274,136300000.0
2007-04-11 03:09:00,1.6275,1.6278,1.6275,1.6277,136300000.0
2007-04-11 03:10:00,1.6276,1.6281,1.6276,1.6281,136300000.0
2007-04-11 03:11:00,1.628,1.6287,1.628,1.6284,136300000.0
2007-04-11 03:12:00,1.6286,1.629,1.6285,1.6289,136300000.0
2007-04-11 03:13:00,1.629,1.6293,1.6289,1.6291,136300000.0
2007-04-11 03:14:00,1.629,1.629,1.6288,1.629,136300000.0
2007-04-11 03:15:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2007-04-11 03:16:00,1.6292,1.6292,1.6286,1.6289,136300000.0
2007-04-11 03:17:00,1.6288,1.6288,1.6283,1.6287,136300000.0
2007-04-11 03:18:00,1.6286,1.6286,1.6282,1.6282,136300000.0
2007-04-11 03:19:00,1.6281,1.6286,1.6281,1.6286,136300000.0
2007-04-11 03:20:00,1.6285,1.6288,1.6283,1.6284,136300000.0
2007-04-11 03:21:00,1.6283,1.6283,1.628,1.6282,136300000.0
2007-04-11 03:22:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2007-04-11 03:23:00,1.6282,1.6283,1.6279,1.6279,136300000.0
2007-04-11 03:24:00,1.6278,1.628,1.6273,1.6276,136300000.0
2007-04-11 03:25:00,1.6275,1.6279,1.6275,1.6278,136300000.0
2007-04-11 03:26:00,1.6277,1.6279,1.6276,1.6279,136300000.0
2007-04-11 03:27:00,1.6278,1.6279,1.6276,1.6278,136300000.0
2007-04-11 03:28:00,1.6277,1.6279,1.6277,1.6279,136300000.0
2007-04-11 03:29:00,1.6278,1.6282,1.6277,1.6282,136300000.0
2007-04-11 03:30:00,1.6281,1.6282,1.6279,1.6282,136300000.0
2007-04-11 03:31:00,1.6283,1.6283,1.6281,1.6281,136300000.0
2007-04-11 03:32:00,1.628,1.6281,1.6277,1.6281,136300000.0
2007-04-11 03:33:00,1.6282,1.6282,1.628,1.6282,136300000.0
2007-04-11 03:34:00,1.6281,1.6287,1.628,1.6287,136300000.0
2007-04-11 03:35:00,1.6285,1.6285,1.6281,1.6282,136300000.0
2007-04-11 03:36:00,1.6283,1.6283,1.628,1.628,136300000.0
2007-04-11 03:37:00,1.6281,1.6282,1.628,1.6282,136300000.0
2007-04-11 03:38:00,1.6283,1.6284,1.6281,1.6281,136300000.0
2007-04-11 03:39:00,1.6282,1.6286,1.6282,1.6284,136300000.0
2007-04-11 03:40:00,1.6282,1.6285,1.6282,1.6283,136300000.0
2007-04-11 03:41:00,1.6284,1.6287,1.6284,1.6287,136300000.0
2007-04-11 03:42:00,1.6285,1.6287,1.6284,1.6284,136300000.0
2007-04-11 03:43:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2007-04-11 03:44:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2007-04-11 03:46:00,1.6283,1.6283,1.6279,1.6279,136300000.0
2007-04-11 03:47:00,1.628,1.628,1.6275,1.6277,136300000.0
2007-04-11 03:48:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2007-04-11 03:49:00,1.6275,1.6275,1.6268,1.6268,136300000.0
2007-04-11 03:50:00,1.6269,1.6272,1.6268,1.627,136300000.0
2007-04-11 03:51:00,1.6269,1.6272,1.6268,1.6271,136300000.0
2007-04-11 03:52:00,1.627,1.627,1.6268,1.627,136300000.0
2007-04-11 03:53:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-11 03:54:00,1.6273,1.6273,1.627,1.6272,136300000.0
2007-04-11 03:55:00,1.6273,1.6275,1.6272,1.6274,136300000.0
2007-04-11 03:56:00,1.6273,1.6273,1.6271,1.6272,136300000.0
2007-04-11 03:57:00,1.6271,1.6272,1.627,1.627,136300000.0
2007-04-11 03:58:00,1.6271,1.6272,1.627,1.6272,136300000.0
2007-04-11 03:59:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2007-04-11 04:00:00,1.6272,1.6272,1.627,1.6272,136300000.0
2007-04-11 04:01:00,1.6273,1.6274,1.627,1.627,136300000.0
2007-04-11 04:03:00,1.6269,1.6272,1.6266,1.6272,136300000.0
2007-04-11 04:04:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2007-04-11 04:05:00,1.6273,1.6274,1.627,1.6272,136300000.0
2007-04-11 04:06:00,1.6273,1.6273,1.627,1.6271,136300000.0
2007-04-11 04:07:00,1.627,1.6272,1.6269,1.6271,136300000.0
2007-04-11 04:08:00,1.6272,1.6274,1.627,1.6273,136300000.0
2007-04-11 04:09:00,1.6272,1.6273,1.627,1.627,136300000.0
2007-04-11 04:10:00,1.6272,1.6272,1.627,1.6271,136300000.0
2007-04-11 04:11:00,1.6272,1.6273,1.627,1.6272,136300000.0
2007-04-11 04:12:00,1.6271,1.6274,1.6271,1.6273,136300000.0
2007-04-11 04:13:00,1.6272,1.6275,1.627,1.627,136300000.0
2007-04-11 04:14:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2007-04-11 04:15:00,1.6273,1.6274,1.6271,1.6271,136300000.0
2007-04-11 04:16:00,1.627,1.627,1.6268,1.6268,136300000.0
2007-04-11 04:17:00,1.6269,1.627,1.6269,1.6269,136300000.0
2007-04-11 04:18:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2007-04-11 04:19:00,1.6269,1.627,1.6268,1.627,136300000.0
2007-04-11 04:20:00,1.6269,1.627,1.6269,1.627,136300000.0
2007-04-11 04:21:00,1.6269,1.627,1.6269,1.6269,136300000.0
2007-04-11 04:22:00,1.627,1.6273,1.627,1.6273,136300000.0
2007-04-11 04:23:00,1.6272,1.6272,1.627,1.627,136300000.0
2007-04-11 04:26:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2007-04-11 04:27:00,1.6272,1.6272,1.627,1.6271,136300000.0
2007-04-11 04:28:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-11 04:29:00,1.6271,1.6272,1.627,1.627,136300000.0
2007-04-11 04:30:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-11 04:31:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-11 04:32:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2007-04-11 04:33:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2007-04-11 04:34:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2007-04-11 04:35:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-11 04:36:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-11 04:37:00,1.6272,1.6273,1.6272,1.6272,136300000.0
2007-04-11 04:38:00,1.6271,1.6273,1.627,1.6273,136300000.0
2007-04-11 04:39:00,1.6272,1.6274,1.6272,1.6273,136300000.0
2007-04-11 04:40:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2007-04-11 04:41:00,1.6274,1.6274,1.6272,1.6273,136300000.0
2007-04-11 04:42:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2007-04-11 04:44:00,1.6271,1.6271,1.6269,1.627,136300000.0
2007-04-11 04:46:00,1.6269,1.627,1.6265,1.6266,136300000.0
2007-04-11 04:47:00,1.6265,1.6267,1.6265,1.6265,136300000.0
2007-04-11 04:48:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2007-04-11 04:49:00,1.6266,1.6269,1.6266,1.6268,136300000.0
2007-04-11 04:50:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2007-04-11 04:51:00,1.6265,1.627,1.6264,1.627,136300000.0
2007-04-11 04:52:00,1.6269,1.627,1.6269,1.627,136300000.0
2007-04-11 04:53:00,1.6269,1.6274,1.6269,1.6274,136300000.0
2007-04-11 04:54:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-11 04:55:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2007-04-11 04:56:00,1.6273,1.6278,1.6273,1.6277,136300000.0
2007-04-11 04:57:00,1.6278,1.6279,1.6276,1.6277,136300000.0
2007-04-11 04:58:00,1.6275,1.6279,1.6275,1.6279,136300000.0
2007-04-11 04:59:00,1.6277,1.6281,1.6277,1.6279,136300000.0
2007-04-11 05:00:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2007-04-11 05:01:00,1.628,1.6282,1.6278,1.6282,136300000.0
2007-04-11 05:02:00,1.6281,1.6281,1.628,1.628,136300000.0
2007-04-11 05:03:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2007-04-11 05:04:00,1.6283,1.6283,1.628,1.6281,136300000.0
2007-04-11 05:05:00,1.6282,1.6282,1.6279,1.628,136300000.0
2007-04-11 05:06:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2007-04-11 05:08:00,1.6278,1.6279,1.6277,1.6277,136300000.0
2007-04-11 05:09:00,1.6276,1.6278,1.6272,1.6273,136300000.0
2007-04-11 05:10:00,1.6271,1.6274,1.627,1.6272,136300000.0
2007-04-11 05:11:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-11 05:12:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2007-04-11 05:13:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-11 05:14:00,1.6273,1.6273,1.6269,1.6271,136300000.0
2007-04-11 05:15:00,1.627,1.627,1.6268,1.6269,136300000.0
2007-04-11 05:16:00,1.627,1.6271,1.6269,1.627,136300000.0
2007-04-11 05:17:00,1.6269,1.6271,1.6269,1.627,136300000.0
2007-04-11 05:18:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2007-04-11 05:19:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2007-04-11 05:20:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2007-04-11 05:21:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2007-04-11 05:22:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2007-04-11 05:24:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-11 05:25:00,1.627,1.627,1.6269,1.6269,136300000.0
2007-04-11 05:27:00,1.627,1.6274,1.627,1.6272,136300000.0
2007-04-11 05:28:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-11 05:29:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-11 05:30:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2007-04-11 05:31:00,1.6276,1.6278,1.6275,1.6278,136300000.0
2007-04-11 05:33:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2007-04-11 05:34:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-11 05:35:00,1.6278,1.628,1.6277,1.6278,136300000.0
2007-04-11 05:36:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-11 05:37:00,1.6278,1.6279,1.6277,1.6277,136300000.0
2007-04-11 05:38:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2007-04-11 05:39:00,1.628,1.6285,1.628,1.6283,136300000.0
2007-04-11 05:40:00,1.6284,1.6284,1.6282,1.6283,136300000.0
2007-04-11 05:41:00,1.6284,1.6286,1.6284,1.6286,136300000.0
2007-04-11 05:42:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2007-04-11 05:43:00,1.6286,1.6287,1.6284,1.6284,136300000.0
2007-04-11 05:44:00,1.6283,1.6285,1.6283,1.6285,136300000.0
2007-04-11 05:45:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2007-04-11 05:46:00,1.6283,1.6287,1.6283,1.6287,136300000.0
2007-04-11 05:47:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2007-04-11 05:48:00,1.6287,1.6287,1.6286,1.6287,136300000.0
2007-04-11 05:50:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2007-04-11 05:51:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2007-04-11 05:52:00,1.6287,1.6288,1.6285,1.6287,136300000.0
2007-04-11 05:53:00,1.6288,1.6288,1.6284,1.6285,136300000.0
2007-04-11 05:54:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2007-04-11 05:55:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2007-04-11 05:56:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2007-04-11 05:57:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2007-04-11 05:58:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2007-04-11 05:59:00,1.6283,1.6283,1.6282,1.6283,136300000.0
2007-04-11 06:00:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2007-04-11 06:01:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2007-04-11 06:02:00,1.6283,1.6283,1.6276,1.6276,136300000.0
2007-04-11 06:03:00,1.6275,1.6279,1.6273,1.6276,136300000.0
2007-04-11 06:04:00,1.6275,1.6275,1.6272,1.6274,136300000.0
2007-04-11 06:05:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 06:06:00,1.6274,1.6276,1.6273,1.6274,136300000.0
2007-04-11 06:07:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2007-04-11 06:08:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2007-04-11 06:09:00,1.6274,1.6275,1.6274,1.6275,136300000.0
2007-04-11 06:10:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2007-04-11 06:11:00,1.6275,1.6277,1.6275,1.6276,136300000.0
2007-04-11 06:12:00,1.6275,1.6276,1.6274,1.6275,136300000.0
2007-04-11 06:14:00,1.6276,1.6276,1.6275,1.6275,136300000.0
2007-04-11 06:15:00,1.6276,1.6276,1.6275,1.6275,136300000.0
2007-04-11 06:16:00,1.6276,1.6276,1.6275,1.6276,136300000.0
2007-04-11 06:17:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2007-04-11 06:18:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-11 06:19:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2007-04-11 06:20:00,1.6274,1.6275,1.6273,1.6273,136300000.0
2007-04-11 06:21:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-11 06:22:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-11 06:23:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2007-04-11 06:24:00,1.6273,1.6273,1.627,1.627,136300000.0
2007-04-11 06:25:00,1.6269,1.6272,1.6269,1.627,136300000.0
2007-04-11 06:26:00,1.6269,1.627,1.6269,1.6269,136300000.0
2007-04-11 06:27:00,1.627,1.6272,1.627,1.6271,136300000.0
2007-04-11 06:28:00,1.6272,1.6272,1.627,1.6272,136300000.0
2007-04-11 06:29:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2007-04-11 06:30:00,1.627,1.6271,1.627,1.627,136300000.0
2007-04-11 06:31:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-11 06:32:00,1.6272,1.6272,1.627,1.6272,136300000.0
2007-04-11 06:33:00,1.6271,1.6274,1.6271,1.6273,136300000.0
2007-04-11 06:34:00,1.6274,1.6274,1.6273,1.6274,136300000.0
2007-04-11 06:35:00,1.6273,1.6275,1.6273,1.6275,136300000.0
2007-04-11 06:36:00,1.6276,1.6277,1.6275,1.6275,136300000.0
2007-04-11 06:37:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2007-04-11 06:38:00,1.6275,1.6278,1.6275,1.6277,136300000.0
2007-04-11 06:39:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2007-04-11 06:40:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2007-04-11 06:41:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2007-04-11 06:42:00,1.628,1.6281,1.6279,1.6279,136300000.0
2007-04-11 06:43:00,1.628,1.628,1.6277,1.6277,136300000.0
2007-04-11 06:45:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2007-04-11 06:46:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-11 06:47:00,1.6278,1.6279,1.6277,1.6277,136300000.0
2007-04-11 06:48:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2007-04-11 06:49:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2007-04-11 06:50:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2007-04-11 06:51:00,1.6271,1.6272,1.627,1.627,136300000.0
2007-04-11 06:52:00,1.6271,1.6274,1.6271,1.6273,136300000.0
2007-04-11 06:53:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-11 06:55:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2007-04-11 06:56:00,1.6273,1.6276,1.6273,1.6274,136300000.0
2007-04-11 06:57:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-11 06:58:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2007-04-11 06:59:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2007-04-11 07:00:00,1.6275,1.6277,1.6274,1.6275,136300000.0
2007-04-11 07:01:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2007-04-11 07:02:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2007-04-11 07:03:00,1.6277,1.6277,1.6276,1.6277,136300000.0
2007-04-11 07:04:00,1.6276,1.6276,1.6274,1.6275,136300000.0
2007-04-11 07:05:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2007-04-11 07:08:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2007-04-11 07:09:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2007-04-11 07:10:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-11 07:12:00,1.6272,1.6272,1.6269,1.6269,136300000.0
2007-04-11 07:13:00,1.627,1.6271,1.627,1.6271,136300000.0
2007-04-11 07:14:00,1.627,1.6271,1.6269,1.627,136300000.0
2007-04-11 07:15:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-11 07:16:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2007-04-11 07:17:00,1.627,1.627,1.627,1.627,136300000.0
2007-04-11 07:18:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-11 07:19:00,1.6267,1.6267,1.6263,1.6263,136300000.0
2007-04-11 07:20:00,1.6264,1.6269,1.6264,1.6264,136300000.0
2007-04-11 07:21:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-11 07:22:00,1.6264,1.6266,1.6262,1.6265,136300000.0
2007-04-11 07:23:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2007-04-11 07:24:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-11 07:25:00,1.6263,1.6265,1.6263,1.6265,136300000.0
2007-04-11 07:26:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-11 07:27:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2007-04-11 07:28:00,1.6262,1.6266,1.6262,1.6265,136300000.0
2007-04-11 07:29:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2007-04-11 07:30:00,1.6267,1.6269,1.6266,1.6268,136300000.0
2007-04-11 07:31:00,1.6269,1.6271,1.6268,1.6269,136300000.0
2007-04-11 07:32:00,1.627,1.627,1.6268,1.6269,136300000.0
2007-04-11 07:33:00,1.627,1.6271,1.6269,1.627,136300000.0
2007-04-11 07:34:00,1.6271,1.6271,1.627,1.627,136300000.0
2007-04-11 07:35:00,1.6271,1.6272,1.6268,1.6268,136300000.0
2007-04-11 07:36:00,1.627,1.6271,1.6265,1.6267,136300000.0
2007-04-11 07:37:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2007-04-11 07:38:00,1.6266,1.627,1.6266,1.627,136300000.0
2007-04-11 07:39:00,1.6269,1.6272,1.6269,1.6271,136300000.0
2007-04-11 07:40:00,1.627,1.6271,1.627,1.6271,136300000.0
2007-04-11 07:41:00,1.627,1.6271,1.6267,1.6271,136300000.0
2007-04-11 07:42:00,1.6272,1.6275,1.6272,1.6274,136300000.0
2007-04-11 07:43:00,1.6275,1.6283,1.6275,1.6279,136300000.0
2007-04-11 07:44:00,1.628,1.6281,1.6279,1.6281,136300000.0
2007-04-11 07:45:00,1.628,1.6281,1.6279,1.6281,136300000.0
2007-04-11 07:46:00,1.628,1.6282,1.628,1.6281,136300000.0
2007-04-11 07:47:00,1.6282,1.6282,1.6279,1.628,136300000.0
2007-04-11 07:48:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2007-04-11 07:49:00,1.6283,1.6283,1.6281,1.6283,136300000.0
2007-04-11 07:50:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2007-04-11 07:51:00,1.6281,1.6282,1.628,1.6281,136300000.0
2007-04-11 07:52:00,1.628,1.628,1.6279,1.6279,136300000.0
2007-04-11 07:53:00,1.628,1.628,1.6278,1.628,136300000.0
2007-04-11 07:54:00,1.6281,1.6282,1.6279,1.6279,136300000.0
2007-04-11 07:55:00,1.6281,1.6283,1.628,1.6282,136300000.0
2007-04-11 07:56:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-11 07:57:00,1.6283,1.6286,1.6283,1.6286,136300000.0
2007-04-11 07:58:00,1.6285,1.6287,1.6285,1.6286,136300000.0
2007-04-11 07:59:00,1.6287,1.6287,1.6284,1.6284,136300000.0
2007-04-11 08:00:00,1.6283,1.6283,1.628,1.628,136300000.0
2007-04-11 08:01:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2007-04-11 08:02:00,1.6277,1.6278,1.6276,1.6276,136300000.0
2007-04-11 08:03:00,1.6277,1.6278,1.6275,1.6278,136300000.0
2007-04-11 08:04:00,1.6277,1.628,1.6277,1.6278,136300000.0
2007-04-11 08:05:00,1.6277,1.6278,1.6274,1.6278,136300000.0
2007-04-11 08:06:00,1.6279,1.628,1.6276,1.6277,136300000.0
2007-04-11 08:07:00,1.6278,1.6278,1.6275,1.6276,136300000.0
2007-04-11 08:08:00,1.6275,1.6278,1.6275,1.6278,136300000.0
2007-04-11 08:09:00,1.6277,1.6278,1.6276,1.6276,136300000.0
2007-04-11 08:11:00,1.6277,1.6279,1.6277,1.6277,136300000.0
2007-04-11 08:12:00,1.6278,1.628,1.6277,1.6277,136300000.0
2007-04-11 08:13:00,1.6278,1.6282,1.6278,1.6281,136300000.0
2007-04-11 08:14:00,1.628,1.6282,1.628,1.6282,136300000.0
2007-04-11 08:15:00,1.6281,1.6284,1.6281,1.6282,136300000.0
2007-04-11 08:16:00,1.6281,1.6282,1.628,1.6282,136300000.0
2007-04-11 08:17:00,1.6281,1.6284,1.6281,1.6281,136300000.0
2007-04-11 08:18:00,1.6282,1.6282,1.6278,1.6279,136300000.0
2007-04-11 08:19:00,1.6278,1.6281,1.6278,1.628,136300000.0
2007-04-11 08:20:00,1.6281,1.6281,1.6279,1.628,136300000.0
2007-04-11 08:21:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-11 08:22:00,1.6278,1.628,1.6278,1.6278,136300000.0
2007-04-11 08:23:00,1.6279,1.628,1.6279,1.6279,136300000.0
2007-04-11 08:24:00,1.628,1.628,1.6279,1.628,136300000.0
2007-04-11 08:25:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-11 08:26:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2007-04-11 08:27:00,1.6282,1.6283,1.6281,1.6281,136300000.0
2007-04-11 08:28:00,1.628,1.6282,1.628,1.6281,136300000.0
2007-04-11 08:29:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-11 08:30:00,1.6283,1.6285,1.6282,1.6283,136300000.0
2007-04-11 08:31:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2007-04-11 08:32:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2007-04-11 08:34:00,1.6282,1.6284,1.6282,1.6283,136300000.0
2007-04-11 08:35:00,1.6282,1.6282,1.628,1.6281,136300000.0
2007-04-11 08:36:00,1.6282,1.6284,1.6281,1.6284,136300000.0
2007-04-11 08:37:00,1.6282,1.6282,1.6279,1.6281,136300000.0
2007-04-11 08:38:00,1.6282,1.6283,1.6281,1.6282,136300000.0
2007-04-11 08:39:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2007-04-11 08:40:00,1.6281,1.6287,1.628,1.6287,136300000.0
2007-04-11 08:41:00,1.6288,1.6289,1.6285,1.6286,136300000.0
2007-04-11 08:42:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2007-04-11 08:43:00,1.6286,1.6286,1.6281,1.6282,136300000.0
2007-04-11 08:44:00,1.6283,1.6283,1.628,1.628,136300000.0
2007-04-11 08:45:00,1.6279,1.6281,1.6277,1.6281,136300000.0
2007-04-11 08:46:00,1.628,1.6282,1.6279,1.6281,136300000.0
2007-04-11 08:47:00,1.628,1.6285,1.628,1.6285,136300000.0
2007-04-11 08:48:00,1.6284,1.6288,1.6284,1.6288,136300000.0
2007-04-11 08:49:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-11 08:50:00,1.6287,1.6287,1.6283,1.6283,136300000.0
2007-04-11 08:51:00,1.6281,1.6284,1.628,1.6281,136300000.0
2007-04-11 08:52:00,1.628,1.6282,1.6276,1.6276,136300000.0
2007-04-11 08:53:00,1.6275,1.6279,1.6275,1.6278,136300000.0
2007-04-11 08:54:00,1.6279,1.628,1.6277,1.6277,136300000.0
2007-04-11 08:55:00,1.6276,1.6276,1.6273,1.6273,136300000.0
2007-04-11 08:56:00,1.6274,1.6275,1.627,1.627,136300000.0
2007-04-11 08:57:00,1.6269,1.6272,1.6269,1.6271,136300000.0
2007-04-11 08:58:00,1.627,1.6271,1.6268,1.627,136300000.0
2007-04-11 08:59:00,1.6269,1.6272,1.6268,1.6271,136300000.0
2007-04-11 09:00:00,1.6272,1.6272,1.627,1.627,136300000.0
2007-04-11 09:01:00,1.6271,1.6275,1.6271,1.6273,136300000.0
2007-04-11 09:02:00,1.6274,1.6277,1.6273,1.6274,136300000.0
2007-04-11 09:03:00,1.6275,1.6276,1.6274,1.6276,136300000.0
2007-04-11 09:04:00,1.6275,1.6276,1.6272,1.6273,136300000.0
2007-04-11 09:05:00,1.6272,1.6272,1.627,1.6272,136300000.0
2007-04-11 09:06:00,1.6271,1.6272,1.6269,1.6272,136300000.0
2007-04-11 09:07:00,1.6273,1.6274,1.6271,1.6271,136300000.0
2007-04-11 09:08:00,1.6272,1.6276,1.6271,1.6273,136300000.0
2007-04-11 09:09:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2007-04-11 09:10:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2007-04-11 09:11:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-11 09:12:00,1.6274,1.6277,1.6274,1.6276,136300000.0
2007-04-11 09:13:00,1.6275,1.6278,1.6275,1.6278,136300000.0
2007-04-11 09:14:00,1.6279,1.6279,1.6277,1.6279,136300000.0
2007-04-11 09:15:00,1.628,1.6281,1.6279,1.6281,136300000.0
2007-04-11 09:16:00,1.628,1.6282,1.628,1.6281,136300000.0
2007-04-11 09:17:00,1.6282,1.6283,1.6281,1.6281,136300000.0
2007-04-11 09:18:00,1.628,1.6283,1.628,1.6283,136300000.0
2007-04-11 09:19:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2007-04-11 09:20:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2007-04-11 09:21:00,1.6284,1.6285,1.6282,1.6282,136300000.0
2007-04-11 09:22:00,1.6283,1.6286,1.6283,1.6284,136300000.0
2007-04-11 09:23:00,1.6283,1.6284,1.6282,1.6284,136300000.0
2007-04-11 09:24:00,1.6283,1.6283,1.6281,1.6283,136300000.0
2007-04-11 09:25:00,1.6282,1.6284,1.6281,1.6283,136300000.0
2007-04-11 09:26:00,1.6282,1.6282,1.628,1.628,136300000.0
2007-04-11 09:27:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2007-04-11 09:28:00,1.628,1.628,1.6278,1.6278,136300000.0
2007-04-11 09:29:00,1.6277,1.6278,1.6274,1.6277,136300000.0
2007-04-11 09:30:00,1.6276,1.6276,1.6275,1.6276,136300000.0
2007-04-11 09:31:00,1.6275,1.6278,1.6275,1.6278,136300000.0
2007-04-11 09:32:00,1.6277,1.628,1.6277,1.628,136300000.0
2007-04-11 09:33:00,1.6279,1.628,1.6278,1.628,136300000.0
2007-04-11 09:34:00,1.6278,1.628,1.6278,1.6279,136300000.0
2007-04-11 09:35:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2007-04-11 09:36:00,1.6275,1.6277,1.6274,1.6276,136300000.0
2007-04-11 09:37:00,1.6277,1.628,1.6277,1.628,136300000.0
2007-04-11 09:38:00,1.6279,1.6282,1.6279,1.628,136300000.0
2007-04-11 09:39:00,1.6279,1.628,1.6278,1.6279,136300000.0
2007-04-11 09:40:00,1.6278,1.6279,1.6277,1.6277,136300000.0
2007-04-11 09:41:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2007-04-11 09:42:00,1.6277,1.6277,1.6275,1.6276,136300000.0
2007-04-11 09:43:00,1.6275,1.628,1.6274,1.6276,136300000.0
2007-04-11 09:44:00,1.6277,1.6279,1.6275,1.6277,136300000.0
2007-04-11 09:45:00,1.6278,1.6278,1.6277,1.6278,136300000.0
2007-04-11 09:46:00,1.6279,1.628,1.6277,1.6277,136300000.0
2007-04-11 09:47:00,1.6276,1.6279,1.6275,1.6279,136300000.0
2007-04-11 09:48:00,1.6278,1.628,1.6278,1.6279,136300000.0
2007-04-11 09:49:00,1.628,1.628,1.6277,1.6278,136300000.0
2007-04-11 09:50:00,1.6277,1.6278,1.6276,1.6276,136300000.0
2007-04-11 09:51:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2007-04-11 09:52:00,1.6277,1.6281,1.6277,1.6281,136300000.0
2007-04-11 09:53:00,1.628,1.6281,1.6277,1.6279,136300000.0
2007-04-11 09:54:00,1.6278,1.628,1.6278,1.628,136300000.0
2007-04-11 09:55:00,1.6281,1.6282,1.628,1.6281,136300000.0
2007-04-11 09:56:00,1.6282,1.6282,1.6279,1.6281,136300000.0
2007-04-11 09:57:00,1.6284,1.6284,1.6281,1.6283,136300000.0
2007-04-11 09:58:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2007-04-11 09:59:00,1.6282,1.6285,1.628,1.628,136300000.0
2007-04-11 10:00:00,1.6281,1.6285,1.628,1.6285,136300000.0
2007-04-11 10:01:00,1.6286,1.6286,1.6283,1.6284,136300000.0
2007-04-11 10:02:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2007-04-11 10:03:00,1.6284,1.6288,1.6284,1.6285,136300000.0
2007-04-11 10:04:00,1.6283,1.6284,1.628,1.6284,136300000.0
2007-04-11 10:05:00,1.6283,1.6283,1.628,1.6282,136300000.0
2007-04-11 10:06:00,1.6281,1.6282,1.6279,1.6282,136300000.0
2007-04-11 10:07:00,1.6283,1.6284,1.628,1.6282,136300000.0
2007-04-11 10:09:00,1.6281,1.6282,1.628,1.6281,136300000.0
2007-04-11 10:10:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2007-04-11 10:11:00,1.628,1.6282,1.628,1.6282,136300000.0
2007-04-11 10:13:00,1.628,1.6281,1.6279,1.628,136300000.0
2007-04-11 10:14:00,1.6281,1.6281,1.628,1.6281,136300000.0
2007-04-11 10:15:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-11 10:16:00,1.6281,1.6283,1.6281,1.6283,136300000.0
2007-04-11 10:17:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2007-04-11 10:18:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2007-04-11 10:19:00,1.6281,1.6282,1.628,1.628,136300000.0
2007-04-11 10:20:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2007-04-11 10:21:00,1.6278,1.628,1.6278,1.6279,136300000.0
2007-04-11 10:22:00,1.628,1.628,1.6278,1.6278,136300000.0
2007-04-11 10:23:00,1.6279,1.628,1.6277,1.6279,136300000.0
2007-04-11 10:24:00,1.628,1.6282,1.6278,1.6279,136300000.0
2007-04-11 10:25:00,1.628,1.6281,1.6278,1.628,136300000.0
2007-04-11 10:26:00,1.6281,1.6282,1.628,1.6281,136300000.0
2007-04-11 10:27:00,1.628,1.6281,1.628,1.628,136300000.0
2007-04-11 10:28:00,1.6278,1.6281,1.6278,1.6281,136300000.0
2007-04-11 10:29:00,1.628,1.6282,1.6279,1.6282,136300000.0
2007-04-11 10:30:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-11 10:31:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2007-04-11 10:32:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2007-04-11 10:33:00,1.628,1.628,1.6279,1.628,136300000.0
2007-04-11 10:34:00,1.6279,1.6281,1.6279,1.628,136300000.0
2007-04-11 10:35:00,1.6281,1.6283,1.628,1.6282,136300000.0
2007-04-11 10:36:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-11 10:37:00,1.6283,1.6284,1.6282,1.6284,136300000.0
2007-04-11 10:38:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2007-04-11 10:39:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2007-04-11 10:40:00,1.6283,1.6284,1.6282,1.6282,136300000.0
2007-04-11 10:42:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-11 10:43:00,1.6283,1.6284,1.6282,1.6283,136300000.0
2007-04-11 10:44:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2007-04-11 10:45:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-11 10:46:00,1.6283,1.6283,1.628,1.628,136300000.0
2007-04-11 10:47:00,1.6281,1.6281,1.6277,1.6279,136300000.0
2007-04-11 10:48:00,1.6278,1.628,1.6278,1.628,136300000.0
2007-04-11 10:49:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-11 10:50:00,1.628,1.6281,1.6279,1.6281,136300000.0
2007-04-11 10:51:00,1.628,1.6281,1.628,1.628,136300000.0
2007-04-11 10:52:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2007-04-11 10:53:00,1.6283,1.6283,1.6278,1.628,136300000.0
2007-04-11 10:54:00,1.6281,1.6283,1.6281,1.6283,136300000.0
2007-04-11 10:55:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2007-04-11 10:56:00,1.6283,1.6283,1.6282,1.6283,136300000.0
2007-04-11 10:57:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-11 10:59:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-11 11:00:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2007-04-11 11:01:00,1.6283,1.6284,1.6283,1.6283,136300000.0
2007-04-11 11:02:00,1.6284,1.6289,1.6284,1.6289,136300000.0
2007-04-11 11:03:00,1.6288,1.6292,1.6287,1.6289,136300000.0
2007-04-11 11:04:00,1.629,1.629,1.6287,1.6288,136300000.0
2007-04-11 11:05:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-11 11:06:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2007-04-11 11:07:00,1.6286,1.6288,1.6285,1.6287,136300000.0
2007-04-11 11:08:00,1.6288,1.6288,1.6285,1.6286,136300000.0
2007-04-11 11:09:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2007-04-11 11:10:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2007-04-11 11:11:00,1.6286,1.6286,1.6281,1.6283,136300000.0
2007-04-11 11:12:00,1.6284,1.6284,1.6279,1.6279,136300000.0
2007-04-11 11:13:00,1.6278,1.628,1.6278,1.6279,136300000.0
2007-04-11 11:14:00,1.628,1.628,1.6278,1.6279,136300000.0
2007-04-11 11:15:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2007-04-11 11:16:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-11 11:17:00,1.6278,1.6279,1.6276,1.6278,136300000.0
2007-04-11 11:18:00,1.6277,1.6278,1.6273,1.6274,136300000.0
2007-04-11 11:19:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2007-04-11 11:20:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2007-04-11 11:21:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2007-04-11 11:22:00,1.627,1.6271,1.6263,1.6268,136300000.0
2007-04-11 11:23:00,1.6269,1.627,1.6267,1.6267,136300000.0
2007-04-11 11:24:00,1.6266,1.6267,1.6264,1.6266,136300000.0
2007-04-11 11:25:00,1.6267,1.6269,1.6265,1.6266,136300000.0
2007-04-11 11:26:00,1.6265,1.6268,1.6265,1.6267,136300000.0
2007-04-11 11:27:00,1.6268,1.6269,1.6267,1.6269,136300000.0
2007-04-11 11:28:00,1.627,1.6271,1.6266,1.6267,136300000.0
2007-04-11 11:29:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2007-04-11 11:30:00,1.6268,1.627,1.6267,1.6268,136300000.0
2007-04-11 11:31:00,1.6267,1.627,1.6267,1.6268,136300000.0
2007-04-11 11:32:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2007-04-11 11:33:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2007-04-11 11:34:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2007-04-11 11:35:00,1.6269,1.627,1.6268,1.627,136300000.0
2007-04-11 11:36:00,1.6271,1.6271,1.627,1.627,136300000.0
2007-04-11 11:37:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-11 11:38:00,1.627,1.6272,1.627,1.6271,136300000.0
2007-04-11 11:39:00,1.627,1.6271,1.627,1.627,136300000.0
2007-04-11 11:40:00,1.6269,1.627,1.6269,1.627,136300000.0
2007-04-11 11:41:00,1.6269,1.627,1.6269,1.6269,136300000.0
2007-04-11 11:42:00,1.627,1.6271,1.627,1.627,136300000.0
2007-04-11 11:43:00,1.6269,1.627,1.6268,1.6269,136300000.0
2007-04-11 11:44:00,1.6267,1.6269,1.6267,1.6268,136300000.0
2007-04-11 11:45:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-11 11:46:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2007-04-11 11:47:00,1.627,1.6271,1.6268,1.627,136300000.0
2007-04-11 11:48:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-11 11:49:00,1.627,1.627,1.6269,1.627,136300000.0
2007-04-11 11:50:00,1.6269,1.627,1.6268,1.6269,136300000.0
2007-04-11 11:51:00,1.627,1.627,1.6269,1.627,136300000.0
2007-04-11 11:52:00,1.6269,1.627,1.6266,1.6268,136300000.0
2007-04-11 11:53:00,1.6267,1.627,1.6267,1.627,136300000.0
2007-04-11 11:54:00,1.6271,1.6273,1.6269,1.627,136300000.0
2007-04-11 11:55:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2007-04-11 11:56:00,1.6271,1.6271,1.627,1.627,136300000.0
2007-04-11 11:57:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2007-04-11 11:58:00,1.6269,1.6274,1.6269,1.6272,136300000.0
2007-04-11 11:59:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-11 12:00:00,1.6271,1.6272,1.6265,1.6268,136300000.0
2007-04-11 12:01:00,1.6269,1.627,1.6265,1.6269,136300000.0
2007-04-11 12:02:00,1.627,1.6273,1.6266,1.6266,136300000.0
2007-04-11 12:03:00,1.6267,1.6269,1.6265,1.6267,136300000.0
2007-04-11 12:04:00,1.6266,1.6267,1.6264,1.6266,136300000.0
2007-04-11 12:05:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2007-04-11 12:06:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2007-04-11 12:07:00,1.6267,1.6268,1.6264,1.6265,136300000.0
2007-04-11 12:08:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2007-04-11 12:09:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-11 12:10:00,1.6265,1.6266,1.6264,1.6265,136300000.0
2007-04-11 12:11:00,1.6264,1.6265,1.6261,1.6263,136300000.0
2007-04-11 12:12:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2007-04-11 12:13:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2007-04-11 12:14:00,1.6264,1.6266,1.6263,1.6266,136300000.0
2007-04-11 12:15:00,1.6264,1.6264,1.6261,1.6262,136300000.0
2007-04-11 12:16:00,1.6261,1.6263,1.626,1.6263,136300000.0
2007-04-11 12:17:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2007-04-11 12:18:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-11 12:19:00,1.6262,1.6263,1.626,1.6263,136300000.0
2007-04-11 12:20:00,1.6264,1.6266,1.6262,1.6266,136300000.0
2007-04-11 12:21:00,1.6265,1.6266,1.6264,1.6264,136300000.0
2007-04-11 12:23:00,1.6263,1.6265,1.6262,1.6264,136300000.0
2007-04-11 12:24:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2007-04-11 12:25:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-11 12:26:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2007-04-11 12:27:00,1.6264,1.6267,1.6264,1.6266,136300000.0
2007-04-11 12:28:00,1.6267,1.627,1.6264,1.6265,136300000.0
2007-04-11 12:29:00,1.6264,1.6265,1.6262,1.6264,136300000.0
2007-04-11 12:31:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-11 12:32:00,1.6265,1.6266,1.6264,1.6264,136300000.0
2007-04-11 12:33:00,1.6265,1.6265,1.6262,1.6262,136300000.0
2007-04-11 12:34:00,1.6261,1.6262,1.626,1.6262,136300000.0
2007-04-11 12:35:00,1.6261,1.6262,1.6259,1.6259,136300000.0
2007-04-11 12:36:00,1.6258,1.626,1.6258,1.6259,136300000.0
2007-04-11 12:37:00,1.6258,1.6259,1.6257,1.6259,136300000.0
2007-04-11 12:38:00,1.6258,1.6261,1.6258,1.6259,136300000.0
2007-04-11 12:39:00,1.626,1.6262,1.626,1.626,136300000.0
2007-04-11 12:40:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2007-04-11 12:41:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2007-04-11 12:42:00,1.6258,1.6258,1.6255,1.6258,136300000.0
2007-04-11 12:43:00,1.6257,1.6258,1.6256,1.6258,136300000.0
2007-04-11 12:44:00,1.6259,1.6261,1.6258,1.6258,136300000.0
2007-04-11 12:45:00,1.6259,1.626,1.6257,1.6258,136300000.0
2007-04-11 12:46:00,1.6259,1.626,1.6256,1.6256,136300000.0
2007-04-11 12:47:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-11 12:48:00,1.6258,1.6259,1.6257,1.6258,136300000.0
2007-04-11 12:49:00,1.6257,1.6259,1.6256,1.6258,136300000.0
2007-04-11 12:50:00,1.6259,1.626,1.6259,1.6259,136300000.0
2007-04-11 12:51:00,1.6257,1.6258,1.6255,1.6257,136300000.0
2007-04-11 12:52:00,1.6258,1.6261,1.6258,1.626,136300000.0
2007-04-11 12:53:00,1.6259,1.6264,1.6259,1.6263,136300000.0
2007-04-11 12:54:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2007-04-11 12:55:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-11 12:56:00,1.6263,1.6269,1.6263,1.6266,136300000.0
2007-04-11 12:57:00,1.6265,1.6266,1.6263,1.6263,136300000.0
2007-04-11 12:58:00,1.6264,1.6265,1.6263,1.6263,136300000.0
2007-04-11 12:59:00,1.6261,1.6262,1.626,1.6261,136300000.0
2007-04-11 13:00:00,1.626,1.6264,1.626,1.6262,136300000.0
2007-04-11 13:01:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2007-04-11 13:02:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2007-04-11 13:03:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-11 13:04:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2007-04-11 13:05:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2007-04-11 13:06:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2007-04-11 13:07:00,1.6265,1.6265,1.6262,1.6262,136300000.0
2007-04-11 13:08:00,1.6261,1.6262,1.6259,1.6262,136300000.0
2007-04-11 13:09:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2007-04-11 13:10:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-11 13:11:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2007-04-11 13:12:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2007-04-11 13:13:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2007-04-11 13:14:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2007-04-11 13:15:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2007-04-11 13:16:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-11 13:18:00,1.626,1.626,1.6257,1.6257,136300000.0
2007-04-11 13:19:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-11 13:20:00,1.6256,1.6256,1.6253,1.6254,136300000.0
2007-04-11 13:21:00,1.6253,1.6259,1.6252,1.6259,136300000.0
2007-04-11 13:22:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2007-04-11 13:23:00,1.6258,1.6261,1.6257,1.6261,136300000.0
2007-04-11 13:24:00,1.626,1.6265,1.626,1.6265,136300000.0
2007-04-11 13:25:00,1.6264,1.6268,1.6264,1.6267,136300000.0
2007-04-11 13:26:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2007-04-11 13:27:00,1.6267,1.627,1.6267,1.6268,136300000.0
2007-04-11 13:28:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2007-04-11 13:29:00,1.6267,1.6267,1.6264,1.6264,136300000.0
2007-04-11 13:30:00,1.6265,1.6266,1.6264,1.6264,136300000.0
2007-04-11 13:31:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2007-04-11 13:32:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2007-04-11 13:33:00,1.6261,1.6261,1.6258,1.626,136300000.0
2007-04-11 13:35:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-11 13:36:00,1.6257,1.6258,1.6256,1.6257,136300000.0
2007-04-11 13:37:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2007-04-11 13:38:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-11 13:39:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2007-04-11 13:40:00,1.6254,1.6258,1.6253,1.6254,136300000.0
2007-04-11 13:41:00,1.6253,1.6255,1.6252,1.6253,136300000.0
2007-04-11 13:42:00,1.6254,1.6254,1.6251,1.6252,136300000.0
2007-04-11 13:43:00,1.6254,1.6255,1.6253,1.6253,136300000.0
2007-04-11 13:44:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2007-04-11 13:45:00,1.6255,1.6256,1.6253,1.6254,136300000.0
2007-04-11 13:46:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2007-04-11 13:47:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-11 13:48:00,1.625,1.6253,1.625,1.6252,136300000.0
2007-04-11 13:49:00,1.6251,1.6252,1.625,1.6251,136300000.0
2007-04-11 13:50:00,1.6252,1.6252,1.625,1.6251,136300000.0
2007-04-11 13:51:00,1.6252,1.6252,1.6249,1.625,136300000.0
2007-04-11 13:52:00,1.6251,1.6252,1.625,1.6251,136300000.0
2007-04-11 13:53:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-11 13:54:00,1.6249,1.625,1.6249,1.6249,136300000.0
2007-04-11 13:55:00,1.625,1.6252,1.6249,1.625,136300000.0
2007-04-11 13:56:00,1.6249,1.625,1.6249,1.6249,136300000.0
2007-04-11 13:57:00,1.625,1.6251,1.6245,1.6246,136300000.0
2007-04-11 13:58:00,1.6247,1.6252,1.6247,1.625,136300000.0
2007-04-11 13:59:00,1.6247,1.6249,1.6245,1.6248,136300000.0
2007-04-11 14:00:00,1.625,1.6252,1.6248,1.6252,136300000.0
2007-04-11 14:01:00,1.6251,1.6251,1.6247,1.6248,136300000.0
2007-04-11 14:02:00,1.6249,1.6251,1.6249,1.625,136300000.0
2007-04-11 14:03:00,1.6249,1.6252,1.6249,1.6251,136300000.0
2007-04-11 14:04:00,1.625,1.6254,1.6249,1.6254,136300000.0
2007-04-11 14:05:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2007-04-11 14:06:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2007-04-11 14:07:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-11 14:08:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2007-04-11 14:09:00,1.6254,1.6257,1.6254,1.6257,136300000.0
2007-04-11 14:10:00,1.6256,1.6257,1.6255,1.6255,136300000.0
2007-04-11 14:11:00,1.6256,1.6259,1.6255,1.6259,136300000.0
2007-04-11 14:12:00,1.6258,1.6259,1.6256,1.6256,136300000.0
2007-04-11 14:13:00,1.6257,1.6257,1.6252,1.6252,136300000.0
2007-04-11 14:14:00,1.6253,1.6259,1.6253,1.6258,136300000.0
2007-04-11 14:15:00,1.6259,1.6259,1.6257,1.6258,136300000.0
2007-04-11 14:16:00,1.6257,1.6258,1.6255,1.6255,136300000.0
2007-04-11 14:17:00,1.6254,1.6254,1.6252,1.6253,136300000.0
2007-04-11 14:18:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2007-04-11 14:19:00,1.6253,1.6254,1.6251,1.6251,136300000.0
2007-04-11 14:20:00,1.6252,1.6253,1.6249,1.625,136300000.0
2007-04-11 14:21:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2007-04-11 14:22:00,1.6248,1.6252,1.6247,1.6252,136300000.0
2007-04-11 14:23:00,1.6253,1.6256,1.6252,1.6252,136300000.0
2007-04-11 14:24:00,1.6251,1.6252,1.6246,1.6248,136300000.0
2007-04-11 14:25:00,1.6249,1.6251,1.6248,1.6251,136300000.0
2007-04-11 14:26:00,1.625,1.6252,1.6247,1.6248,136300000.0
2007-04-11 14:27:00,1.6247,1.6251,1.6247,1.6249,136300000.0
2007-04-11 14:28:00,1.625,1.6251,1.6249,1.6251,136300000.0
2007-04-11 14:29:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2007-04-11 14:30:00,1.6253,1.6253,1.625,1.6251,136300000.0
2007-04-11 14:31:00,1.6252,1.6252,1.6248,1.6249,136300000.0
2007-04-11 14:32:00,1.6248,1.6249,1.6247,1.6248,136300000.0
2007-04-11 14:33:00,1.6249,1.625,1.6247,1.6249,136300000.0
2007-04-11 14:34:00,1.625,1.6254,1.625,1.6254,136300000.0
2007-04-11 14:35:00,1.6253,1.6254,1.6252,1.6254,136300000.0
2007-04-11 14:36:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2007-04-11 14:37:00,1.6254,1.6254,1.6251,1.6252,136300000.0
2007-04-11 14:38:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-11 14:39:00,1.6252,1.6253,1.6251,1.6252,136300000.0
2007-04-11 14:40:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-11 14:41:00,1.625,1.6251,1.6248,1.6248,136300000.0
2007-04-11 14:42:00,1.6249,1.6251,1.6249,1.6251,136300000.0
2007-04-11 14:43:00,1.6252,1.6252,1.6251,1.6252,136300000.0
2007-04-11 14:44:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-11 14:45:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2007-04-11 14:46:00,1.6253,1.6256,1.6253,1.6254,136300000.0
2007-04-11 14:47:00,1.6253,1.6259,1.6253,1.6257,136300000.0
2007-04-11 14:48:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2007-04-11 14:49:00,1.6254,1.6255,1.6249,1.6249,136300000.0
2007-04-11 14:50:00,1.625,1.6251,1.6249,1.6251,136300000.0
2007-04-11 14:51:00,1.625,1.6252,1.6249,1.6252,136300000.0
2007-04-11 14:52:00,1.6253,1.6256,1.6252,1.6254,136300000.0
2007-04-11 14:53:00,1.6255,1.6257,1.6254,1.6254,136300000.0
2007-04-11 14:54:00,1.6255,1.6258,1.6255,1.6258,136300000.0
2007-04-11 14:55:00,1.6257,1.6259,1.6256,1.6258,136300000.0
2007-04-11 14:56:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-11 14:57:00,1.6259,1.6261,1.6258,1.6259,136300000.0
2007-04-11 14:58:00,1.626,1.626,1.6258,1.626,136300000.0
2007-04-11 14:59:00,1.6258,1.6259,1.6257,1.6257,136300000.0
2007-04-11 15:00:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2007-04-11 15:01:00,1.6259,1.6259,1.6255,1.6256,136300000.0
2007-04-11 15:02:00,1.6257,1.6258,1.6256,1.6257,136300000.0
2007-04-11 15:03:00,1.6258,1.626,1.6255,1.6256,136300000.0
2007-04-11 15:04:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2007-04-11 15:05:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-11 15:06:00,1.6256,1.6257,1.6253,1.6254,136300000.0
2007-04-11 15:07:00,1.6253,1.6256,1.6253,1.6256,136300000.0
2007-04-11 15:08:00,1.6254,1.6254,1.6248,1.6248,136300000.0
2007-04-11 15:09:00,1.6249,1.6251,1.6241,1.6243,136300000.0
2007-04-11 15:10:00,1.6242,1.6245,1.6241,1.6245,136300000.0
2007-04-11 15:11:00,1.6246,1.6247,1.6243,1.6244,136300000.0
2007-04-11 15:12:00,1.6245,1.6247,1.6243,1.6244,136300000.0
2007-04-11 15:13:00,1.6243,1.6248,1.6243,1.6246,136300000.0
2007-04-11 15:14:00,1.6245,1.6247,1.6245,1.6245,136300000.0
2007-04-11 15:15:00,1.6246,1.6248,1.6245,1.6245,136300000.0
2007-04-11 15:16:00,1.6246,1.6246,1.6245,1.6245,136300000.0
2007-04-11 15:17:00,1.6247,1.6248,1.6245,1.6245,136300000.0
2007-04-11 15:18:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2007-04-11 15:19:00,1.6245,1.6246,1.6244,1.6245,136300000.0
2007-04-11 15:20:00,1.6246,1.625,1.6245,1.6248,136300000.0
2007-04-11 15:21:00,1.6247,1.6252,1.6247,1.6251,136300000.0
2007-04-11 15:22:00,1.625,1.6251,1.6248,1.6251,136300000.0
2007-04-11 15:23:00,1.625,1.6253,1.625,1.625,136300000.0
2007-04-11 15:24:00,1.6251,1.6259,1.6249,1.6258,136300000.0
2007-04-11 15:25:00,1.6257,1.6259,1.6256,1.6256,136300000.0
2007-04-11 15:26:00,1.6257,1.6259,1.6257,1.6259,136300000.0
2007-04-11 15:27:00,1.626,1.6263,1.6257,1.6263,136300000.0
2007-04-11 15:28:00,1.6262,1.6265,1.6261,1.6265,136300000.0
2007-04-11 15:29:00,1.6266,1.6266,1.626,1.626,136300000.0
2007-04-11 15:30:00,1.6261,1.6264,1.6261,1.6263,136300000.0
2007-04-11 15:31:00,1.6262,1.6264,1.626,1.6261,136300000.0
2007-04-11 15:32:00,1.6263,1.6265,1.6262,1.6265,136300000.0
2007-04-11 15:33:00,1.6263,1.6266,1.6263,1.6265,136300000.0
2007-04-11 15:34:00,1.6266,1.6268,1.6264,1.6267,136300000.0
2007-04-11 15:35:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2007-04-11 15:36:00,1.6266,1.6266,1.6264,1.6265,136300000.0
2007-04-11 15:37:00,1.6264,1.6266,1.6263,1.6264,136300000.0
2007-04-11 15:38:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-11 15:39:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2007-04-11 15:40:00,1.6265,1.6266,1.6264,1.6265,136300000.0
2007-04-11 15:41:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2007-04-11 15:42:00,1.6268,1.627,1.6267,1.6267,136300000.0
2007-04-11 15:43:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2007-04-11 15:44:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2007-04-11 15:45:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2007-04-11 15:46:00,1.6267,1.6272,1.6266,1.6271,136300000.0
2007-04-11 15:47:00,1.627,1.6271,1.6269,1.6269,136300000.0
2007-04-11 15:48:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2007-04-11 15:49:00,1.6269,1.6269,1.6263,1.6264,136300000.0
2007-04-11 15:50:00,1.6262,1.6266,1.6262,1.6266,136300000.0
2007-04-11 15:51:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2007-04-11 15:52:00,1.6264,1.6267,1.6264,1.6264,136300000.0
2007-04-11 15:53:00,1.6265,1.6267,1.6265,1.6266,136300000.0
2007-04-11 15:54:00,1.6267,1.6267,1.6264,1.6266,136300000.0
2007-04-11 15:55:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2007-04-11 15:56:00,1.6266,1.6269,1.6266,1.6268,136300000.0
2007-04-11 15:57:00,1.6269,1.6269,1.6266,1.6266,136300000.0
2007-04-11 15:58:00,1.6267,1.627,1.6267,1.6269,136300000.0
2007-04-11 15:59:00,1.6268,1.6272,1.6268,1.6272,136300000.0
2007-04-11 16:00:00,1.6271,1.6273,1.6269,1.627,136300000.0
2007-04-11 16:01:00,1.6271,1.6272,1.6268,1.6272,136300000.0
2007-04-11 16:02:00,1.6271,1.6272,1.6269,1.6272,136300000.0
2007-04-11 16:03:00,1.6271,1.6274,1.627,1.6273,136300000.0
2007-04-11 16:04:00,1.6274,1.6275,1.6273,1.6274,136300000.0
2007-04-11 16:05:00,1.6273,1.6275,1.6272,1.6272,136300000.0
2007-04-11 16:06:00,1.6273,1.6277,1.627,1.6277,136300000.0
2007-04-11 16:07:00,1.6276,1.6278,1.6274,1.6276,136300000.0
2007-04-11 16:08:00,1.6277,1.6277,1.6275,1.6275,136300000.0
2007-04-11 16:09:00,1.6274,1.6275,1.6271,1.6274,136300000.0
2007-04-11 16:10:00,1.6273,1.6275,1.6273,1.6275,136300000.0
2007-04-11 16:11:00,1.6277,1.628,1.6277,1.6278,136300000.0
2007-04-11 16:12:00,1.6279,1.6279,1.6276,1.6278,136300000.0
2007-04-11 16:13:00,1.6277,1.6277,1.6275,1.6275,136300000.0
2007-04-11 16:14:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2007-04-11 16:15:00,1.6276,1.6278,1.6276,1.6277,136300000.0
2007-04-11 16:16:00,1.6276,1.6276,1.6273,1.6273,136300000.0
2007-04-11 16:17:00,1.6272,1.6275,1.627,1.6273,136300000.0
2007-04-11 16:18:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2007-04-11 16:19:00,1.6274,1.6276,1.6273,1.6276,136300000.0
2007-04-11 16:20:00,1.6277,1.6277,1.6274,1.6275,136300000.0
2007-04-11 16:21:00,1.6274,1.6277,1.6274,1.6276,136300000.0
2007-04-11 16:22:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 16:23:00,1.6277,1.6279,1.6276,1.6277,136300000.0
2007-04-11 16:24:00,1.6278,1.628,1.6277,1.6279,136300000.0
2007-04-11 16:26:00,1.6276,1.6279,1.6276,1.6276,136300000.0
2007-04-11 16:27:00,1.6277,1.6279,1.6277,1.6277,136300000.0
2007-04-11 16:28:00,1.6276,1.6278,1.6275,1.6277,136300000.0
2007-04-11 16:29:00,1.6275,1.6277,1.6275,1.6275,136300000.0
2007-04-11 16:30:00,1.6274,1.6277,1.6274,1.6276,136300000.0
2007-04-11 16:31:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 16:32:00,1.6277,1.628,1.6276,1.6279,136300000.0
2007-04-11 16:33:00,1.6278,1.628,1.6276,1.6276,136300000.0
2007-04-11 16:34:00,1.6277,1.6277,1.6276,1.6277,136300000.0
2007-04-11 16:35:00,1.6278,1.6283,1.6278,1.6282,136300000.0
2007-04-11 16:36:00,1.6284,1.6284,1.6279,1.6279,136300000.0
2007-04-11 16:38:00,1.628,1.6282,1.6277,1.6282,136300000.0
2007-04-11 16:39:00,1.6281,1.6284,1.6279,1.628,136300000.0
2007-04-11 16:40:00,1.6279,1.6282,1.6278,1.6278,136300000.0
2007-04-11 16:41:00,1.6277,1.6279,1.6277,1.6279,136300000.0
2007-04-11 16:42:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2007-04-11 16:43:00,1.6275,1.6277,1.6274,1.6277,136300000.0
2007-04-11 16:44:00,1.6276,1.6277,1.6275,1.6276,136300000.0
2007-04-11 16:45:00,1.6274,1.6277,1.6274,1.6274,136300000.0
2007-04-11 16:46:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2007-04-11 16:47:00,1.6274,1.6275,1.6272,1.6275,136300000.0
2007-04-11 16:48:00,1.6274,1.6275,1.6273,1.6274,136300000.0
2007-04-11 16:49:00,1.6275,1.6283,1.6275,1.6283,136300000.0
2007-04-11 16:50:00,1.6282,1.6282,1.6273,1.6274,136300000.0
2007-04-11 16:51:00,1.6273,1.6273,1.6271,1.6271,136300000.0
2007-04-11 16:52:00,1.6272,1.6273,1.627,1.6271,136300000.0
2007-04-11 16:53:00,1.6272,1.6272,1.6268,1.6269,136300000.0
2007-04-11 16:54:00,1.627,1.6275,1.627,1.6274,136300000.0
2007-04-11 16:55:00,1.6276,1.6276,1.6273,1.6274,136300000.0
2007-04-11 16:56:00,1.6273,1.6274,1.6272,1.6272,136300000.0
2007-04-11 16:57:00,1.6273,1.6278,1.6272,1.6278,136300000.0
2007-04-11 16:58:00,1.6276,1.6276,1.6273,1.6274,136300000.0
2007-04-11 16:59:00,1.6272,1.6273,1.6268,1.627,136300000.0
2007-04-11 17:00:00,1.6269,1.6273,1.6267,1.6271,136300000.0
2007-04-11 17:01:00,1.6269,1.6273,1.6268,1.6272,136300000.0
2007-04-11 17:02:00,1.627,1.6274,1.627,1.6274,136300000.0
2007-04-11 17:03:00,1.6275,1.6276,1.6274,1.6274,136300000.0
2007-04-11 17:04:00,1.6275,1.6275,1.6272,1.6273,136300000.0
2007-04-11 17:05:00,1.6272,1.6274,1.6272,1.6273,136300000.0
2007-04-11 17:06:00,1.6274,1.6274,1.6273,1.6274,136300000.0
2007-04-11 17:07:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2007-04-11 17:08:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2007-04-11 17:09:00,1.6275,1.6277,1.6275,1.6276,136300000.0
2007-04-11 17:10:00,1.6277,1.6277,1.6276,1.6277,136300000.0
2007-04-11 17:11:00,1.6276,1.6278,1.6274,1.6274,136300000.0
2007-04-11 17:12:00,1.6275,1.6276,1.6274,1.6276,136300000.0
2007-04-11 17:13:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2007-04-11 17:14:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2007-04-11 17:15:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2007-04-11 17:16:00,1.6275,1.6278,1.6274,1.6276,136300000.0
2007-04-11 17:17:00,1.6277,1.6277,1.6275,1.6276,136300000.0
2007-04-11 17:18:00,1.6277,1.6278,1.6276,1.6277,136300000.0
2007-04-11 17:19:00,1.6276,1.6277,1.6275,1.6276,136300000.0
2007-04-11 17:20:00,1.6277,1.6279,1.6277,1.6279,136300000.0
2007-04-11 17:21:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2007-04-11 17:22:00,1.6278,1.6281,1.6278,1.628,136300000.0
2007-04-11 17:23:00,1.6281,1.6282,1.628,1.6282,136300000.0
2007-04-11 17:24:00,1.628,1.6282,1.6277,1.6277,136300000.0
2007-04-11 17:25:00,1.6278,1.6279,1.6274,1.6274,136300000.0
2007-04-11 17:26:00,1.6273,1.6274,1.6272,1.6273,136300000.0
2007-04-11 17:27:00,1.6272,1.6273,1.6272,1.6272,136300000.0
2007-04-11 17:28:00,1.6271,1.6272,1.627,1.6272,136300000.0
2007-04-11 17:29:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-11 17:30:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2007-04-11 17:31:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-11 17:32:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-11 17:33:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2007-04-11 17:34:00,1.6273,1.6274,1.6272,1.6273,136300000.0
2007-04-11 17:35:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2007-04-11 17:36:00,1.6271,1.6272,1.627,1.6272,136300000.0
2007-04-11 17:37:00,1.6271,1.6273,1.6271,1.6273,136300000.0
2007-04-11 17:38:00,1.6272,1.6273,1.6272,1.6272,136300000.0
2007-04-11 17:39:00,1.6271,1.6272,1.627,1.6271,136300000.0
2007-04-11 17:40:00,1.6272,1.6272,1.627,1.6271,136300000.0
2007-04-11 17:41:00,1.627,1.627,1.6265,1.6266,136300000.0
2007-04-11 17:42:00,1.6267,1.6267,1.6262,1.6263,136300000.0
2007-04-11 17:43:00,1.6265,1.6267,1.6263,1.6263,136300000.0
2007-04-11 17:44:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2007-04-11 17:45:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2007-04-11 17:46:00,1.6263,1.6264,1.626,1.6261,136300000.0
2007-04-11 17:47:00,1.6262,1.6262,1.6256,1.6258,136300000.0
2007-04-11 17:48:00,1.626,1.6261,1.6259,1.6261,136300000.0
2007-04-11 17:49:00,1.6259,1.6261,1.6258,1.626,136300000.0
2007-04-11 17:50:00,1.6259,1.6262,1.6259,1.6261,136300000.0
2007-04-11 17:51:00,1.626,1.626,1.6256,1.6256,136300000.0
2007-04-11 17:52:00,1.6257,1.6263,1.6256,1.6263,136300000.0
2007-04-11 17:53:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-11 17:55:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2007-04-11 17:56:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2007-04-11 17:57:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-11 17:58:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-11 17:59:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-11 18:00:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2007-04-11 18:01:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-11 18:02:00,1.6264,1.6264,1.6262,1.6264,136300000.0
2007-04-11 18:03:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-11 18:04:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-11 18:05:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2007-04-11 18:06:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-11 18:07:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-11 18:08:00,1.6262,1.6265,1.6262,1.6265,136300000.0
2007-04-11 18:09:00,1.6266,1.6267,1.6265,1.6266,136300000.0
2007-04-11 18:10:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-11 18:11:00,1.6265,1.6267,1.6265,1.6266,136300000.0
2007-04-11 18:12:00,1.6265,1.6266,1.6265,1.6265,136300000.0
2007-04-11 18:14:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2007-04-11 18:15:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2007-04-11 18:17:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2007-04-11 18:18:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2007-04-11 18:19:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2007-04-11 18:20:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2007-04-11 18:21:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-11 18:22:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2007-04-11 18:23:00,1.6269,1.627,1.6269,1.6269,136300000.0
2007-04-11 18:24:00,1.627,1.627,1.6268,1.6268,136300000.0
2007-04-11 18:25:00,1.6269,1.627,1.6269,1.627,136300000.0
2007-04-11 18:26:00,1.6269,1.627,1.6268,1.6269,136300000.0
2007-04-11 18:27:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2007-04-11 18:28:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-11 18:29:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-11 18:30:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2007-04-11 18:31:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2007-04-11 18:32:00,1.627,1.627,1.627,1.627,136300000.0
2007-04-11 18:33:00,1.6271,1.6274,1.6271,1.6273,136300000.0
2007-04-11 18:34:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-11 18:35:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-11 18:36:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-11 18:37:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2007-04-11 18:38:00,1.627,1.6271,1.627,1.6271,136300000.0
2007-04-11 18:39:00,1.627,1.627,1.627,1.627,136300000.0
2007-04-11 18:40:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2007-04-11 18:41:00,1.6271,1.6271,1.6269,1.627,136300000.0
2007-04-11 18:42:00,1.6271,1.6273,1.627,1.627,136300000.0
2007-04-11 18:43:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-11 18:44:00,1.627,1.6273,1.627,1.6272,136300000.0
2007-04-11 18:45:00,1.6273,1.6274,1.6272,1.6273,136300000.0
2007-04-11 18:46:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2007-04-11 18:47:00,1.6272,1.6272,1.6269,1.627,136300000.0
2007-04-11 18:48:00,1.6273,1.6273,1.6271,1.6272,136300000.0
2007-04-11 18:49:00,1.6274,1.6276,1.6272,1.6274,136300000.0
2007-04-11 18:50:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2007-04-11 18:51:00,1.6276,1.6276,1.6274,1.6274,136300000.0
2007-04-11 18:52:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2007-04-11 18:53:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-11 18:54:00,1.6274,1.6275,1.6274,1.6275,136300000.0
2007-04-11 18:55:00,1.6274,1.6274,1.6273,1.6274,136300000.0
2007-04-11 18:56:00,1.6273,1.6274,1.6271,1.6273,136300000.0
2007-04-11 18:57:00,1.6274,1.6274,1.6272,1.6272,136300000.0
2007-04-11 18:58:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-11 18:59:00,1.6271,1.6271,1.627,1.627,136300000.0
2007-04-11 19:00:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-11 19:01:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2007-04-11 19:02:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-11 19:03:00,1.6275,1.6276,1.6274,1.6276,136300000.0
2007-04-11 19:04:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 19:05:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 19:06:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2007-04-11 19:07:00,1.6275,1.6275,1.6274,1.6275,136300000.0
2007-04-11 19:08:00,1.6274,1.6277,1.6274,1.6276,136300000.0
2007-04-11 19:09:00,1.6275,1.6276,1.6274,1.6274,136300000.0
2007-04-11 19:10:00,1.6273,1.6274,1.6272,1.6273,136300000.0
2007-04-11 19:11:00,1.6272,1.6273,1.6272,1.6272,136300000.0
2007-04-11 19:12:00,1.6273,1.6275,1.6272,1.6274,136300000.0
2007-04-11 19:13:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2007-04-11 19:14:00,1.6274,1.6277,1.6274,1.6277,136300000.0
2007-04-11 19:15:00,1.6276,1.6277,1.6275,1.6276,136300000.0
2007-04-11 19:16:00,1.6277,1.6279,1.6277,1.6278,136300000.0
2007-04-11 19:17:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2007-04-11 19:18:00,1.6279,1.628,1.6278,1.6279,136300000.0
2007-04-11 19:19:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2007-04-11 19:20:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2007-04-11 19:21:00,1.6276,1.6278,1.6276,1.6278,136300000.0
2007-04-11 19:22:00,1.6279,1.6279,1.6278,1.6279,136300000.0
2007-04-11 19:23:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2007-04-11 19:24:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-11 19:25:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2007-04-11 19:26:00,1.6277,1.6277,1.6274,1.6274,136300000.0
2007-04-11 19:27:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2007-04-11 19:28:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2007-04-11 19:29:00,1.627,1.6271,1.6269,1.627,136300000.0
2007-04-11 19:30:00,1.6269,1.6271,1.6268,1.6269,136300000.0
2007-04-11 19:31:00,1.6268,1.6271,1.6268,1.6269,136300000.0
2007-04-11 19:32:00,1.627,1.6271,1.6267,1.6268,136300000.0
2007-04-11 19:33:00,1.6269,1.6271,1.6269,1.6269,136300000.0
2007-04-11 19:34:00,1.627,1.627,1.627,1.627,136300000.0
2007-04-11 19:36:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2007-04-11 19:37:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-11 19:38:00,1.6269,1.627,1.6268,1.627,136300000.0
2007-04-11 19:39:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2007-04-11 19:40:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2007-04-11 19:41:00,1.6267,1.627,1.6267,1.627,136300000.0
2007-04-11 19:42:00,1.6269,1.627,1.6268,1.627,136300000.0
2007-04-11 19:43:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2007-04-11 19:44:00,1.627,1.627,1.6267,1.6268,136300000.0
2007-04-11 19:45:00,1.6267,1.627,1.6267,1.6269,136300000.0
2007-04-11 19:46:00,1.627,1.6272,1.6269,1.6269,136300000.0
2007-04-11 19:47:00,1.627,1.6271,1.6267,1.6267,136300000.0
2007-04-11 19:48:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2007-04-11 19:49:00,1.6265,1.6266,1.6262,1.6264,136300000.0
2007-04-11 19:50:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2007-04-11 19:51:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-11 19:52:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2007-04-11 19:53:00,1.6265,1.627,1.6265,1.6269,136300000.0
2007-04-11 19:54:00,1.627,1.627,1.6268,1.627,136300000.0
2007-04-11 19:55:00,1.6269,1.6274,1.6267,1.6269,136300000.0
2007-04-11 19:56:00,1.627,1.627,1.6268,1.6268,136300000.0
2007-04-11 19:57:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2007-04-11 19:58:00,1.6265,1.6265,1.6262,1.6262,136300000.0
2007-04-11 19:59:00,1.6265,1.6265,1.6261,1.6262,136300000.0
2007-04-11 20:00:00,1.6261,1.627,1.6256,1.6265,136300000.0
2007-04-11 20:01:00,1.6264,1.6268,1.6262,1.6262,136300000.0
2007-04-11 20:02:00,1.6261,1.627,1.6261,1.6265,136300000.0
2007-04-11 20:04:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-11 20:05:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2007-04-11 20:06:00,1.6265,1.6267,1.6256,1.6256,136300000.0
2007-04-11 20:07:00,1.6257,1.6259,1.6256,1.6257,136300000.0
2007-04-11 20:08:00,1.6256,1.6261,1.6255,1.6261,136300000.0
2007-04-11 20:09:00,1.6263,1.6268,1.6263,1.6266,136300000.0
2007-04-11 20:10:00,1.6265,1.6269,1.6259,1.6268,136300000.0
2007-04-11 20:11:00,1.6269,1.6269,1.6266,1.6267,136300000.0
2007-04-11 20:12:00,1.6266,1.6272,1.6264,1.627,136300000.0
2007-04-11 20:13:00,1.6271,1.6271,1.6266,1.627,136300000.0
2007-04-11 20:14:00,1.6269,1.6269,1.6264,1.6264,136300000.0
2007-04-11 20:15:00,1.6262,1.6273,1.6262,1.6268,136300000.0
2007-04-11 20:16:00,1.6269,1.6272,1.6267,1.6269,136300000.0
2007-04-11 20:17:00,1.6268,1.6271,1.6268,1.627,136300000.0
2007-04-11 20:18:00,1.6271,1.6272,1.627,1.6271,136300000.0
2007-04-11 20:19:00,1.627,1.6272,1.6269,1.627,136300000.0
2007-04-11 20:20:00,1.6271,1.6275,1.627,1.6274,136300000.0
2007-04-11 20:21:00,1.6275,1.6275,1.6271,1.6272,136300000.0
2007-04-11 20:22:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2007-04-11 20:23:00,1.6277,1.6278,1.6275,1.6275,136300000.0
2007-04-11 20:24:00,1.6274,1.6275,1.6273,1.6273,136300000.0
2007-04-11 20:25:00,1.6274,1.6277,1.6274,1.6276,136300000.0
2007-04-11 20:26:00,1.6274,1.6274,1.6272,1.6273,136300000.0
2007-04-11 20:27:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2007-04-11 20:28:00,1.627,1.6271,1.6265,1.627,136300000.0
2007-04-11 20:29:00,1.6269,1.6275,1.6267,1.6273,136300000.0
2007-04-11 20:30:00,1.6272,1.6276,1.6271,1.6276,136300000.0
2007-04-11 20:31:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2007-04-11 20:32:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2007-04-11 20:33:00,1.6275,1.6275,1.6274,1.6275,136300000.0
2007-04-11 20:34:00,1.6274,1.6277,1.6274,1.6277,136300000.0
2007-04-11 20:35:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2007-04-11 20:36:00,1.6278,1.628,1.6275,1.6278,136300000.0
2007-04-11 20:37:00,1.6279,1.628,1.6275,1.6276,136300000.0
2007-04-11 20:38:00,1.6277,1.6279,1.6276,1.6277,136300000.0
2007-04-11 20:39:00,1.6276,1.6278,1.6276,1.6277,136300000.0
2007-04-11 20:40:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2007-04-11 20:41:00,1.6277,1.6279,1.6276,1.6279,136300000.0
2007-04-11 20:42:00,1.628,1.6282,1.6275,1.6275,136300000.0
2007-04-11 20:43:00,1.6278,1.628,1.6274,1.6275,136300000.0
2007-04-11 20:44:00,1.6274,1.6278,1.6273,1.6276,136300000.0
2007-04-11 20:45:00,1.6278,1.6278,1.6275,1.6276,136300000.0
2007-04-11 20:46:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2007-04-11 20:48:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2007-04-11 20:49:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2007-04-11 20:50:00,1.6273,1.6273,1.627,1.6272,136300000.0
2007-04-11 20:51:00,1.6273,1.6273,1.6271,1.6272,136300000.0
2007-04-11 20:52:00,1.6273,1.6276,1.6272,1.6275,136300000.0
2007-04-11 20:53:00,1.6276,1.628,1.6276,1.6277,136300000.0
2007-04-11 20:54:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2007-04-11 20:55:00,1.6279,1.6281,1.6279,1.6279,136300000.0
2007-04-11 20:56:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2007-04-11 20:57:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2007-04-11 20:58:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 20:59:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 21:00:00,1.6277,1.6277,1.6271,1.6272,136300000.0
2007-04-11 21:01:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-11 21:02:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2007-04-11 21:03:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2007-04-11 21:04:00,1.6274,1.6282,1.6274,1.6279,136300000.0
2007-04-11 21:05:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2007-04-11 21:06:00,1.6278,1.6279,1.6276,1.6277,136300000.0
2007-04-11 21:07:00,1.6278,1.6279,1.6275,1.6275,136300000.0
2007-04-11 21:08:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2007-04-11 21:09:00,1.6276,1.6278,1.6272,1.6277,136300000.0
2007-04-11 21:10:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2007-04-11 21:11:00,1.6277,1.6279,1.6276,1.6276,136300000.0
2007-04-11 21:12:00,1.6277,1.6277,1.6276,1.6277,136300000.0
2007-04-11 21:13:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 21:14:00,1.6275,1.6279,1.6275,1.6278,136300000.0
2007-04-11 21:15:00,1.6277,1.6278,1.6276,1.6278,136300000.0
2007-04-11 21:16:00,1.628,1.6281,1.628,1.6281,136300000.0
2007-04-11 21:17:00,1.628,1.628,1.628,1.628,136300000.0
2007-04-11 21:18:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-11 21:19:00,1.6281,1.6285,1.6281,1.6284,136300000.0
2007-04-11 21:20:00,1.6285,1.6285,1.6283,1.6285,136300000.0
2007-04-11 21:21:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2007-04-11 21:22:00,1.6283,1.6284,1.6282,1.6284,136300000.0
2007-04-11 21:23:00,1.6283,1.6284,1.6283,1.6283,136300000.0
2007-04-11 21:24:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2007-04-11 21:25:00,1.6285,1.6285,1.6283,1.6284,136300000.0
2007-04-11 21:26:00,1.6283,1.6283,1.6283,1.6283,136300000.0
2007-04-11 21:28:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2007-04-11 21:31:00,1.6287,1.6289,1.6287,1.6288,136300000.0
2007-04-11 21:32:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2007-04-11 21:33:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-11 21:34:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2007-04-11 21:35:00,1.6286,1.629,1.6286,1.629,136300000.0
2007-04-11 21:36:00,1.6289,1.6289,1.6286,1.6287,136300000.0
2007-04-11 21:37:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2007-04-11 21:38:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2007-04-11 21:39:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-11 21:41:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2007-04-11 21:42:00,1.6284,1.6286,1.6283,1.6284,136300000.0
2007-04-11 21:43:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2007-04-11 21:44:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2007-04-11 21:45:00,1.6286,1.6286,1.6283,1.6284,136300000.0
2007-04-11 21:46:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2007-04-11 21:47:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-11 21:48:00,1.6284,1.6285,1.6283,1.6283,136300000.0
2007-04-11 21:49:00,1.6284,1.6287,1.6284,1.6286,136300000.0
2007-04-11 21:50:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2007-04-11 21:51:00,1.6283,1.6283,1.6279,1.6282,136300000.0
2007-04-11 21:52:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2007-04-11 21:54:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2007-04-11 21:56:00,1.6283,1.6283,1.6282,1.6283,136300000.0
2007-04-11 21:57:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-11 21:58:00,1.6283,1.6283,1.628,1.628,136300000.0
2007-04-11 21:59:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2007-04-11 22:00:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-11 22:01:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2007-04-11 22:02:00,1.628,1.628,1.6276,1.6276,136300000.0
2007-04-11 22:03:00,1.6277,1.6278,1.6276,1.6277,136300000.0
2007-04-11 22:04:00,1.6278,1.6279,1.6277,1.6277,136300000.0
2007-04-11 22:05:00,1.6278,1.6279,1.6277,1.6278,136300000.0
2007-04-11 22:07:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-11 22:08:00,1.6276,1.6277,1.6275,1.6276,136300000.0
2007-04-11 22:09:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2007-04-11 22:10:00,1.6275,1.6276,1.6273,1.6273,136300000.0
2007-04-11 22:11:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2007-04-11 22:12:00,1.6273,1.6273,1.627,1.627,136300000.0
2007-04-11 22:13:00,1.6271,1.6271,1.6269,1.6271,136300000.0
2007-04-11 22:14:00,1.627,1.6271,1.6269,1.6269,136300000.0
2007-04-11 22:15:00,1.627,1.6272,1.6268,1.6268,136300000.0
2007-04-11 22:16:00,1.6269,1.6272,1.6263,1.6272,136300000.0
2007-04-11 22:17:00,1.6271,1.6274,1.6271,1.6273,136300000.0
2007-04-11 22:18:00,1.6272,1.6277,1.6272,1.6276,136300000.0
2007-04-11 22:19:00,1.6275,1.6276,1.6273,1.6273,136300000.0
2007-04-11 22:20:00,1.6274,1.6274,1.6272,1.6273,136300000.0
2007-04-11 22:21:00,1.6272,1.6272,1.627,1.6271,136300000.0
2007-04-11 22:22:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2007-04-11 22:23:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-11 22:25:00,1.6272,1.6272,1.627,1.6271,136300000.0
2007-04-11 22:26:00,1.627,1.6272,1.6268,1.6268,136300000.0
2007-04-11 22:27:00,1.627,1.6271,1.627,1.6271,136300000.0
2007-04-11 22:28:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-11 22:29:00,1.6271,1.6271,1.627,1.627,136300000.0
2007-04-11 22:30:00,1.6269,1.627,1.6269,1.627,136300000.0
2007-04-11 22:31:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2007-04-11 22:33:00,1.6268,1.6269,1.6267,1.6269,136300000.0
2007-04-11 22:34:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2007-04-11 22:35:00,1.6269,1.627,1.6269,1.6269,136300000.0
2007-04-11 22:37:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2007-04-11 22:38:00,1.627,1.627,1.6269,1.6269,136300000.0
2007-04-11 22:39:00,1.627,1.627,1.6269,1.627,136300000.0
2007-04-11 22:40:00,1.6271,1.6271,1.627,1.627,136300000.0
2007-04-11 22:41:00,1.6269,1.627,1.6269,1.627,136300000.0
2007-04-11 22:42:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2007-04-11 22:43:00,1.627,1.6276,1.6269,1.6276,136300000.0
2007-04-11 22:44:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-11 22:45:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2007-04-11 22:46:00,1.6277,1.6278,1.6275,1.6278,136300000.0
2007-04-11 22:47:00,1.6277,1.628,1.6277,1.6279,136300000.0
2007-04-11 22:48:00,1.628,1.628,1.6279,1.6279,136300000.0
2007-04-11 22:49:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2007-04-11 22:50:00,1.6279,1.6279,1.6277,1.6278,136300000.0
2007-04-11 22:51:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2007-04-11 22:52:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-11 22:53:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2007-04-11 22:54:00,1.6278,1.6279,1.6278,1.6278,136300000.0
2007-04-11 22:55:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-11 22:56:00,1.6278,1.6279,1.6276,1.6279,136300000.0
2007-04-11 22:57:00,1.628,1.628,1.6278,1.6279,136300000.0
2007-04-11 22:58:00,1.6278,1.6286,1.6278,1.6286,136300000.0
2007-04-11 22:59:00,1.6285,1.6293,1.6284,1.6289,136300000.0
2007-04-11 23:00:00,1.6287,1.6291,1.6287,1.629,136300000.0
2007-04-11 23:01:00,1.6291,1.6291,1.629,1.6291,136300000.0
2007-04-11 23:02:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2007-04-11 23:03:00,1.629,1.6292,1.629,1.6291,136300000.0
2007-04-11 23:04:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2007-04-11 23:05:00,1.6288,1.6289,1.6284,1.6289,136300000.0
2007-04-11 23:06:00,1.6288,1.6288,1.6285,1.6288,136300000.0
2007-04-11 23:07:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-11 23:08:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2007-04-11 23:09:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2007-04-11 23:10:00,1.6288,1.6295,1.6288,1.629,136300000.0
2007-04-11 23:11:00,1.6289,1.6291,1.6286,1.6286,136300000.0
2007-04-11 23:12:00,1.6287,1.6288,1.6285,1.6287,136300000.0
2007-04-11 23:13:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2007-04-11 23:14:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2007-04-11 23:15:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-11 23:16:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-11 23:17:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2007-04-11 23:18:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2007-04-11 23:21:00,1.6286,1.6286,1.6275,1.6278,136300000.0
2007-04-11 23:22:00,1.6279,1.6281,1.6279,1.628,136300000.0
2007-04-11 23:23:00,1.6279,1.6281,1.6278,1.628,136300000.0
2007-04-11 23:24:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2007-04-11 23:25:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2007-04-11 23:26:00,1.6283,1.6283,1.6279,1.6279,136300000.0
2007-04-11 23:27:00,1.6278,1.6278,1.6273,1.6273,136300000.0
2007-04-11 23:28:00,1.6274,1.6274,1.6272,1.6274,136300000.0
2007-04-11 23:29:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-11 23:30:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2007-04-11 23:31:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2007-04-11 23:32:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2007-04-11 23:33:00,1.6277,1.6277,1.6273,1.6273,136300000.0
2007-04-11 23:34:00,1.6274,1.6276,1.6274,1.6275,136300000.0
2007-04-11 23:35:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2007-04-11 23:36:00,1.6271,1.6272,1.627,1.6271,136300000.0
2007-04-11 23:37:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2007-04-11 23:38:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2007-04-11 23:39:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2007-04-11 23:40:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2007-04-11 23:41:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2007-04-11 23:42:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2007-04-11 23:43:00,1.6268,1.6268,1.6264,1.6266,136300000.0
2007-04-11 23:44:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-11 23:45:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2007-04-11 23:46:00,1.6266,1.6267,1.6265,1.6266,136300000.0
2007-04-11 23:47:00,1.6267,1.6267,1.6265,1.6266,136300000.0
2007-04-11 23:48:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2007-04-11 23:49:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2007-04-11 23:50:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2007-04-11 23:51:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2007-04-11 23:52:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2007-04-11 23:54:00,1.627,1.627,1.6269,1.627,136300000.0
2007-04-11 23:55:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2007-04-11 23:56:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2007-04-11 23:58:00,1.6272,1.6272,1.627,1.6271,136300000.0
2007-04-12 00:00:00,1.627,1.627,1.627,1.627,136300000.0
2007-04-12 00:01:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-12 00:02:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2007-04-12 00:03:00,1.6273,1.6276,1.6271,1.6276,136300000.0
2007-04-12 00:04:00,1.6277,1.6283,1.6277,1.628,136300000.0
2007-04-12 00:05:00,1.6282,1.6282,1.628,1.6281,136300000.0
2007-04-12 00:07:00,1.628,1.628,1.6278,1.6279,136300000.0
2007-04-12 00:08:00,1.628,1.628,1.628,1.628,136300000.0
2007-04-12 00:09:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-12 00:10:00,1.6278,1.6281,1.6278,1.6281,136300000.0
2007-04-12 00:12:00,1.6282,1.6285,1.6282,1.6284,136300000.0
2007-04-12 00:13:00,1.6285,1.6285,1.6282,1.6283,136300000.0
2007-04-12 00:14:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-12 00:15:00,1.6283,1.6284,1.6281,1.6281,136300000.0
2007-04-12 00:16:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2007-04-12 00:17:00,1.628,1.6282,1.628,1.6282,136300000.0
2007-04-12 00:18:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2007-04-12 00:19:00,1.628,1.628,1.6279,1.6279,136300000.0
2007-04-12 00:20:00,1.6278,1.6278,1.6274,1.6276,136300000.0
2007-04-12 00:21:00,1.6277,1.6279,1.6276,1.6279,136300000.0
2007-04-12 00:22:00,1.628,1.6281,1.628,1.6281,136300000.0
2007-04-12 00:23:00,1.628,1.628,1.6277,1.6277,136300000.0
2007-04-12 00:24:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2007-04-12 00:26:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2007-04-12 00:27:00,1.628,1.6281,1.628,1.628,136300000.0
2007-04-12 00:28:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-12 00:29:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-12 00:32:00,1.628,1.6281,1.628,1.6281,136300000.0
2007-04-12 00:33:00,1.6279,1.6279,1.6272,1.6272,136300000.0
2007-04-12 00:34:00,1.6276,1.6276,1.6273,1.6273,136300000.0
2007-04-12 00:35:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2007-04-12 00:37:00,1.627,1.6272,1.6269,1.6271,136300000.0
2007-04-12 00:38:00,1.6272,1.6272,1.6268,1.6268,136300000.0
2007-04-12 00:39:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2007-04-12 00:40:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2007-04-12 00:41:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2007-04-12 00:42:00,1.6269,1.6271,1.6267,1.627,136300000.0
2007-04-12 00:43:00,1.6269,1.6271,1.6269,1.627,136300000.0
2007-04-12 00:44:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-12 00:45:00,1.627,1.6271,1.6269,1.6271,136300000.0
2007-04-12 00:46:00,1.627,1.6273,1.627,1.6273,136300000.0
2007-04-12 00:47:00,1.6274,1.6274,1.6269,1.627,136300000.0
2007-04-12 00:48:00,1.6269,1.6272,1.6267,1.6272,136300000.0
2007-04-12 00:49:00,1.6273,1.6273,1.627,1.6271,136300000.0
2007-04-12 00:50:00,1.627,1.6271,1.627,1.627,136300000.0
2007-04-12 00:51:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-12 00:52:00,1.627,1.6272,1.6269,1.6269,136300000.0
2007-04-12 00:53:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-12 00:56:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-12 00:57:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2007-04-12 00:58:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2007-04-12 01:00:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2007-04-12 01:01:00,1.6275,1.6275,1.6272,1.6273,136300000.0
2007-04-12 01:02:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-12 01:03:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-12 01:04:00,1.6275,1.6275,1.6272,1.6273,136300000.0
2007-04-12 01:05:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-12 01:06:00,1.6272,1.6272,1.6266,1.6266,136300000.0
2007-04-12 01:07:00,1.6269,1.6269,1.6264,1.6265,136300000.0
2007-04-12 01:08:00,1.6264,1.6265,1.6262,1.6262,136300000.0
2007-04-12 01:09:00,1.626,1.6262,1.626,1.6262,136300000.0
2007-04-12 01:11:00,1.6265,1.6266,1.6264,1.6264,136300000.0
2007-04-12 01:12:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2007-04-12 01:13:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2007-04-12 01:15:00,1.6267,1.6267,1.626,1.6262,136300000.0
2007-04-12 01:16:00,1.626,1.6262,1.626,1.6262,136300000.0
2007-04-12 01:17:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2007-04-12 01:18:00,1.6263,1.6265,1.6262,1.6262,136300000.0
2007-04-12 01:19:00,1.6263,1.6265,1.626,1.6262,136300000.0
2007-04-12 01:20:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-12 01:21:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2007-04-12 01:22:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2007-04-12 01:23:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2007-04-12 01:24:00,1.6263,1.6263,1.6258,1.626,136300000.0
2007-04-12 01:27:00,1.6258,1.6263,1.6258,1.6263,136300000.0
2007-04-12 01:28:00,1.6262,1.6265,1.6262,1.6265,136300000.0
2007-04-12 01:29:00,1.6263,1.6273,1.6263,1.6271,136300000.0
2007-04-12 01:30:00,1.627,1.627,1.627,1.627,136300000.0
2007-04-12 01:31:00,1.6272,1.6273,1.627,1.6272,136300000.0
2007-04-12 01:32:00,1.627,1.627,1.627,1.627,136300000.0
2007-04-12 01:33:00,1.6268,1.6271,1.6268,1.6271,136300000.0
2007-04-12 01:34:00,1.627,1.6271,1.6268,1.6271,136300000.0
2007-04-12 01:36:00,1.627,1.6271,1.627,1.6271,136300000.0
2007-04-12 01:37:00,1.6272,1.6275,1.6272,1.6274,136300000.0
2007-04-12 01:38:00,1.6275,1.6282,1.6273,1.6281,136300000.0
2007-04-12 01:39:00,1.6283,1.6289,1.6283,1.6286,136300000.0
2007-04-12 01:40:00,1.6285,1.6285,1.628,1.628,136300000.0
2007-04-12 01:41:00,1.6279,1.6281,1.6277,1.6277,136300000.0
2007-04-12 01:42:00,1.6275,1.6279,1.6273,1.6279,136300000.0
2007-04-12 01:43:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2007-04-12 01:44:00,1.6283,1.6285,1.6281,1.6281,136300000.0
2007-04-12 01:45:00,1.6283,1.6283,1.628,1.6281,136300000.0
2007-04-12 01:46:00,1.6283,1.6292,1.6283,1.6291,136300000.0
2007-04-12 01:47:00,1.6292,1.6295,1.6292,1.6295,136300000.0
2007-04-12 01:48:00,1.6297,1.6297,1.6295,1.6295,136300000.0
2007-04-12 01:49:00,1.6297,1.6299,1.6294,1.6296,136300000.0
2007-04-12 01:50:00,1.6298,1.6299,1.6294,1.6299,136300000.0
2007-04-12 01:51:00,1.6301,1.6302,1.6298,1.6301,136300000.0
2007-04-12 01:52:00,1.6302,1.6303,1.6296,1.6298,136300000.0
2007-04-12 01:53:00,1.6299,1.63,1.6294,1.6294,136300000.0
2007-04-12 01:54:00,1.6296,1.6296,1.629,1.629,136300000.0
2007-04-12 01:55:00,1.6288,1.6289,1.6283,1.6283,136300000.0
2007-04-12 01:56:00,1.6285,1.6287,1.6285,1.6287,136300000.0
2007-04-12 01:57:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2007-04-12 01:58:00,1.6288,1.6291,1.6288,1.6288,136300000.0
2007-04-12 01:59:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2007-04-12 02:00:00,1.6287,1.6291,1.6286,1.629,136300000.0
2007-04-12 02:01:00,1.6291,1.6295,1.6291,1.6295,136300000.0
2007-04-12 02:02:00,1.6294,1.6295,1.6293,1.6293,136300000.0
2007-04-12 02:03:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2007-04-12 02:05:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2007-04-12 02:06:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2007-04-12 02:07:00,1.6292,1.6292,1.629,1.629,136300000.0
2007-04-12 02:08:00,1.6288,1.629,1.6287,1.6288,136300000.0
2007-04-12 02:09:00,1.6287,1.6291,1.6285,1.6291,136300000.0
2007-04-12 02:10:00,1.6293,1.6295,1.6292,1.6292,136300000.0
2007-04-12 02:11:00,1.6291,1.6291,1.629,1.629,136300000.0
2007-04-12 02:12:00,1.6292,1.6296,1.6292,1.6294,136300000.0
2007-04-12 02:13:00,1.6293,1.6297,1.6292,1.6297,136300000.0
2007-04-12 02:14:00,1.6296,1.6299,1.6296,1.6298,136300000.0
2007-04-12 02:15:00,1.6299,1.6301,1.6297,1.6298,136300000.0
2007-04-12 02:16:00,1.6297,1.6297,1.6294,1.6294,136300000.0
2007-04-12 02:17:00,1.6293,1.6296,1.6291,1.6291,136300000.0
2007-04-12 02:18:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2007-04-12 02:19:00,1.6292,1.6293,1.6288,1.6291,136300000.0
2007-04-12 02:20:00,1.6289,1.6291,1.6285,1.6286,136300000.0
2007-04-12 02:21:00,1.6285,1.6287,1.6284,1.6287,136300000.0
2007-04-12 02:22:00,1.6289,1.629,1.6289,1.629,136300000.0
2007-04-12 02:23:00,1.6291,1.6293,1.6291,1.6293,136300000.0
2007-04-12 02:24:00,1.6291,1.6293,1.6291,1.6291,136300000.0
2007-04-12 02:25:00,1.6294,1.6294,1.6291,1.6291,136300000.0
2007-04-12 02:27:00,1.6292,1.6295,1.6292,1.6294,136300000.0
2007-04-12 02:28:00,1.6293,1.6293,1.6291,1.6293,136300000.0
2007-04-12 02:30:00,1.6294,1.6294,1.6293,1.6294,136300000.0
2007-04-12 02:31:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2007-04-12 02:32:00,1.6295,1.6296,1.6295,1.6296,136300000.0
2007-04-12 02:34:00,1.6295,1.6301,1.6295,1.6301,136300000.0
2007-04-12 02:35:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2007-04-12 02:36:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2007-04-12 02:37:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2007-04-12 02:38:00,1.6295,1.6297,1.6294,1.6294,136300000.0
2007-04-12 02:39:00,1.6296,1.6298,1.6295,1.6297,136300000.0
2007-04-12 02:40:00,1.6296,1.6296,1.6295,1.6296,136300000.0
2007-04-12 02:41:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2007-04-12 02:42:00,1.6297,1.6297,1.6296,1.6297,136300000.0
2007-04-12 02:43:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2007-04-12 02:44:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2007-04-12 02:45:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2007-04-12 02:46:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2007-04-12 02:48:00,1.6296,1.6296,1.6296,1.6296,136300000.0
2007-04-12 02:49:00,1.6294,1.6296,1.6294,1.6295,136300000.0
2007-04-12 02:50:00,1.6297,1.6297,1.6295,1.6297,136300000.0
2007-04-12 02:51:00,1.6295,1.6297,1.6295,1.6296,136300000.0
2007-04-12 02:52:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2007-04-12 02:53:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2007-04-12 02:54:00,1.6299,1.6299,1.6297,1.6299,136300000.0
2007-04-12 02:55:00,1.6301,1.6304,1.6299,1.6301,136300000.0
2007-04-12 02:56:00,1.63,1.6303,1.6299,1.6301,136300000.0
2007-04-12 02:57:00,1.6299,1.6299,1.6295,1.6295,136300000.0
2007-04-12 02:59:00,1.6293,1.6297,1.6293,1.6295,136300000.0
2007-04-12 03:00:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2007-04-12 03:01:00,1.6295,1.6297,1.6292,1.6295,136300000.0
2007-04-12 03:02:00,1.6296,1.6297,1.6295,1.6297,136300000.0
2007-04-12 03:03:00,1.63,1.63,1.6297,1.6297,136300000.0
2007-04-12 03:04:00,1.6295,1.6297,1.6293,1.6297,136300000.0
2007-04-12 03:05:00,1.6296,1.6298,1.6295,1.6296,136300000.0
2007-04-12 03:06:00,1.6295,1.6297,1.6295,1.6295,136300000.0
2007-04-12 03:07:00,1.6297,1.6297,1.6295,1.6295,136300000.0
2007-04-12 03:08:00,1.6296,1.6296,1.6295,1.6295,136300000.0
2007-04-12 03:09:00,1.6296,1.6297,1.6294,1.6295,136300000.0
2007-04-12 03:10:00,1.6297,1.6297,1.6295,1.6295,136300000.0
2007-04-12 03:11:00,1.6293,1.6293,1.6291,1.6291,136300000.0
2007-04-12 03:12:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2007-04-12 03:13:00,1.6296,1.6297,1.6292,1.6294,136300000.0
2007-04-12 03:14:00,1.6293,1.6294,1.6291,1.6292,136300000.0
2007-04-12 03:15:00,1.6291,1.6292,1.629,1.6291,136300000.0
2007-04-12 03:16:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2007-04-12 03:17:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2007-04-12 03:18:00,1.6293,1.6294,1.6288,1.6291,136300000.0
2007-04-12 03:19:00,1.6289,1.6291,1.6289,1.6291,136300000.0
2007-04-12 03:20:00,1.6289,1.6291,1.6289,1.6289,136300000.0
2007-04-12 03:21:00,1.6291,1.6293,1.6291,1.6291,136300000.0
2007-04-12 03:22:00,1.629,1.629,1.629,1.629,136300000.0
2007-04-12 03:23:00,1.6289,1.6289,1.6287,1.6287,136300000.0
2007-04-12 03:24:00,1.6284,1.6291,1.6284,1.6291,136300000.0
2007-04-12 03:26:00,1.6293,1.6294,1.6291,1.6294,136300000.0
2007-04-12 03:27:00,1.6296,1.6297,1.6294,1.6294,136300000.0
2007-04-12 03:28:00,1.6293,1.6294,1.6287,1.629,136300000.0
2007-04-12 03:29:00,1.6294,1.6296,1.6291,1.6291,136300000.0
2007-04-12 03:30:00,1.6292,1.6317,1.6277,1.6283,136300000.0
2007-04-12 03:31:00,1.6285,1.6285,1.6269,1.6274,136300000.0
2007-04-12 03:32:00,1.6272,1.6279,1.6272,1.6276,136300000.0
2007-04-12 03:33:00,1.6274,1.6274,1.6271,1.6273,136300000.0
2007-04-12 03:34:00,1.6276,1.628,1.6275,1.628,136300000.0
2007-04-12 03:35:00,1.6278,1.6279,1.6275,1.6277,136300000.0
2007-04-12 03:36:00,1.6281,1.6283,1.6267,1.6269,136300000.0
2007-04-12 03:37:00,1.6265,1.6267,1.6262,1.6266,136300000.0
2007-04-12 03:38:00,1.6263,1.6272,1.6263,1.6271,136300000.0
2007-04-12 03:39:00,1.6269,1.6276,1.6269,1.627,136300000.0
2007-04-12 03:40:00,1.6271,1.6272,1.6267,1.627,136300000.0
2007-04-12 03:41:00,1.6271,1.6276,1.6263,1.6271,136300000.0
2007-04-12 03:42:00,1.6269,1.6283,1.6266,1.6283,136300000.0
2007-04-12 03:43:00,1.6284,1.6284,1.6278,1.6278,136300000.0
2007-04-12 03:44:00,1.6279,1.6288,1.6278,1.6287,136300000.0
2007-04-12 03:45:00,1.6286,1.6289,1.6279,1.6279,136300000.0
2007-04-12 03:46:00,1.6282,1.6283,1.6277,1.6277,136300000.0
2007-04-12 03:47:00,1.6276,1.628,1.627,1.6275,136300000.0
2007-04-12 03:48:00,1.6276,1.6281,1.6274,1.628,136300000.0
2007-04-12 03:49:00,1.6278,1.6278,1.6273,1.6273,136300000.0
2007-04-12 03:50:00,1.6275,1.6278,1.6273,1.6278,136300000.0
2007-04-12 03:51:00,1.6277,1.6278,1.627,1.6275,136300000.0
2007-04-12 03:52:00,1.6277,1.6281,1.6274,1.6275,136300000.0
2007-04-12 03:53:00,1.6276,1.6279,1.6274,1.6274,136300000.0
2007-04-12 03:54:00,1.6276,1.6281,1.6276,1.6281,136300000.0
2007-04-12 03:55:00,1.628,1.6289,1.628,1.6288,136300000.0
2007-04-12 03:56:00,1.6287,1.6294,1.6287,1.6288,136300000.0
2007-04-12 03:57:00,1.6287,1.6287,1.6281,1.6283,136300000.0
2007-04-12 03:58:00,1.6285,1.6285,1.6281,1.6283,136300000.0
2007-04-12 03:59:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2007-04-12 04:00:00,1.6282,1.6289,1.6281,1.6286,136300000.0
2007-04-12 04:01:00,1.6287,1.6287,1.6283,1.6286,136300000.0
2007-04-12 04:02:00,1.6287,1.629,1.6285,1.629,136300000.0
2007-04-12 04:03:00,1.6289,1.6295,1.6289,1.6294,136300000.0
2007-04-12 04:04:00,1.6293,1.6293,1.629,1.6292,136300000.0
2007-04-12 04:05:00,1.6291,1.6297,1.6291,1.6297,136300000.0
2007-04-12 04:06:00,1.6298,1.6298,1.629,1.6296,136300000.0
2007-04-12 04:07:00,1.6295,1.6302,1.6295,1.6302,136300000.0
2007-04-12 04:08:00,1.63,1.63,1.6298,1.63,136300000.0
2007-04-12 04:09:00,1.6298,1.6299,1.6293,1.6295,136300000.0
2007-04-12 04:10:00,1.6294,1.6295,1.6288,1.6288,136300000.0
2007-04-12 04:11:00,1.6287,1.629,1.6283,1.6287,136300000.0
2007-04-12 04:12:00,1.6288,1.6293,1.6286,1.629,136300000.0
2007-04-12 04:13:00,1.6291,1.6291,1.6288,1.6288,136300000.0
2007-04-12 04:14:00,1.6289,1.6289,1.6286,1.6288,136300000.0
2007-04-12 04:15:00,1.6289,1.629,1.6289,1.6289,136300000.0
2007-04-12 04:16:00,1.6291,1.6292,1.6289,1.629,136300000.0
2007-04-12 04:17:00,1.6292,1.6292,1.6289,1.6289,136300000.0
2007-04-12 04:18:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2007-04-12 04:19:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2007-04-12 04:20:00,1.6287,1.629,1.6286,1.629,136300000.0
2007-04-12 04:21:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2007-04-12 04:24:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2007-04-12 04:25:00,1.6293,1.6293,1.6289,1.6293,136300000.0
2007-04-12 04:26:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2007-04-12 04:27:00,1.6292,1.6296,1.6291,1.6294,136300000.0
2007-04-12 04:28:00,1.6292,1.6294,1.6291,1.6294,136300000.0
2007-04-12 04:29:00,1.6295,1.6299,1.6294,1.6298,136300000.0
2007-04-12 04:30:00,1.6296,1.6297,1.6293,1.6296,136300000.0
2007-04-12 04:31:00,1.6295,1.6295,1.6292,1.6295,136300000.0
2007-04-12 04:32:00,1.6294,1.6296,1.6293,1.6296,136300000.0
2007-04-12 04:33:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2007-04-12 04:34:00,1.6297,1.6302,1.6297,1.63,136300000.0
2007-04-12 04:35:00,1.6298,1.6301,1.6297,1.6301,136300000.0
2007-04-12 04:36:00,1.6302,1.6304,1.6302,1.6303,136300000.0
2007-04-12 04:37:00,1.6304,1.6304,1.6302,1.6302,136300000.0
2007-04-12 04:38:00,1.6303,1.6304,1.6301,1.6302,136300000.0
2007-04-12 04:39:00,1.6301,1.6303,1.6298,1.63,136300000.0
2007-04-12 04:40:00,1.6302,1.6305,1.6299,1.6299,136300000.0
2007-04-12 04:41:00,1.63,1.63,1.6297,1.6299,136300000.0
2007-04-12 04:42:00,1.6296,1.6298,1.6293,1.6295,136300000.0
2007-04-12 04:43:00,1.6296,1.6298,1.6295,1.6295,136300000.0
2007-04-12 04:44:00,1.6297,1.6299,1.6296,1.6299,136300000.0
2007-04-12 04:45:00,1.6298,1.6299,1.6297,1.6299,136300000.0
2007-04-12 04:46:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2007-04-12 04:47:00,1.6301,1.6301,1.6299,1.6299,136300000.0
2007-04-12 04:48:00,1.6301,1.6303,1.6296,1.6303,136300000.0
2007-04-12 04:49:00,1.6301,1.6304,1.6301,1.6304,136300000.0
2007-04-12 04:50:00,1.6302,1.6303,1.63,1.6302,136300000.0
2007-04-12 04:51:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2007-04-12 04:52:00,1.6303,1.6303,1.6302,1.6303,136300000.0
2007-04-12 04:53:00,1.6301,1.6302,1.6299,1.6301,136300000.0
2007-04-12 04:54:00,1.63,1.6302,1.6299,1.6302,136300000.0
2007-04-12 04:55:00,1.6303,1.6305,1.6302,1.6304,136300000.0
2007-04-12 04:56:00,1.6303,1.6305,1.6302,1.6303,136300000.0
2007-04-12 04:57:00,1.6304,1.6305,1.6301,1.6303,136300000.0
2007-04-12 04:58:00,1.6305,1.6305,1.6302,1.6303,136300000.0
2007-04-12 04:59:00,1.6305,1.6308,1.6303,1.6308,136300000.0
2007-04-12 05:00:00,1.631,1.631,1.6306,1.6308,136300000.0
2007-04-12 05:01:00,1.6307,1.6308,1.6306,1.6306,136300000.0
2007-04-12 05:02:00,1.6307,1.6307,1.6305,1.6306,136300000.0
2007-04-12 05:03:00,1.6305,1.6306,1.6303,1.6305,136300000.0
2007-04-12 05:04:00,1.6306,1.6306,1.6303,1.6306,136300000.0
2007-04-12 05:05:00,1.6307,1.6307,1.6306,1.6307,136300000.0
2007-04-12 05:06:00,1.6308,1.6308,1.6306,1.6308,136300000.0
2007-04-12 05:07:00,1.631,1.631,1.6307,1.6308,136300000.0
2007-04-12 05:08:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2007-04-12 05:09:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2007-04-12 05:10:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2007-04-12 05:11:00,1.6308,1.6308,1.6306,1.6306,136300000.0
2007-04-12 05:12:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2007-04-12 05:13:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2007-04-12 05:14:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2007-04-12 05:15:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2007-04-12 05:16:00,1.6305,1.6305,1.6305,1.6305,136300000.0
2007-04-12 05:17:00,1.6303,1.6305,1.6303,1.6305,136300000.0
2007-04-12 05:18:00,1.6306,1.6306,1.6303,1.6304,136300000.0
2007-04-12 05:19:00,1.6303,1.6303,1.6301,1.6302,136300000.0
2007-04-12 05:20:00,1.63,1.6304,1.63,1.6304,136300000.0
2007-04-12 05:21:00,1.6302,1.6304,1.6302,1.6304,136300000.0
2007-04-12 05:22:00,1.6306,1.6306,1.6304,1.6305,136300000.0
2007-04-12 05:23:00,1.6304,1.6305,1.6304,1.6304,136300000.0
2007-04-12 05:24:00,1.6305,1.6306,1.6305,1.6305,136300000.0
2007-04-12 05:26:00,1.6304,1.6305,1.6303,1.6303,136300000.0
2007-04-12 05:27:00,1.6305,1.6306,1.6303,1.6303,136300000.0
2007-04-12 05:28:00,1.6301,1.6303,1.6301,1.6301,136300000.0
2007-04-12 05:29:00,1.6303,1.6303,1.6301,1.6301,136300000.0
2007-04-12 05:30:00,1.6303,1.6303,1.6301,1.6301,136300000.0
2007-04-12 05:31:00,1.6299,1.6301,1.6299,1.6299,136300000.0
2007-04-12 05:32:00,1.6301,1.6301,1.6297,1.6299,136300000.0
2007-04-12 05:33:00,1.6301,1.6303,1.6301,1.6301,136300000.0
2007-04-12 05:36:00,1.6299,1.6301,1.6299,1.6301,136300000.0
2007-04-12 05:39:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2007-04-12 05:40:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2007-04-12 05:41:00,1.6299,1.6301,1.6299,1.6299,136300000.0
2007-04-12 05:42:00,1.6301,1.6301,1.6299,1.6299,136300000.0
2007-04-12 05:43:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2007-04-12 05:44:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2007-04-12 05:45:00,1.6299,1.6302,1.6297,1.6302,136300000.0
2007-04-12 05:46:00,1.6303,1.6303,1.6302,1.6303,136300000.0
2007-04-12 05:47:00,1.6302,1.6303,1.6302,1.6303,136300000.0
2007-04-12 05:48:00,1.6302,1.6304,1.6302,1.6304,136300000.0
2007-04-12 05:49:00,1.6302,1.6302,1.6302,1.6302,136300000.0
2007-04-12 05:50:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2007-04-12 05:51:00,1.6301,1.6304,1.6301,1.6302,136300000.0
2007-04-12 05:53:00,1.6303,1.6304,1.6302,1.6303,136300000.0
2007-04-12 05:54:00,1.6302,1.6304,1.6302,1.6303,136300000.0
2007-04-12 05:55:00,1.6304,1.6304,1.6303,1.6303,136300000.0
2007-04-12 05:56:00,1.6304,1.6306,1.6302,1.6305,136300000.0
2007-04-12 05:57:00,1.6306,1.6307,1.6304,1.6307,136300000.0
2007-04-12 05:58:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2007-04-12 05:59:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2007-04-12 06:00:00,1.6305,1.6309,1.6305,1.6309,136300000.0
2007-04-12 06:01:00,1.6308,1.6312,1.6308,1.6312,136300000.0
2007-04-12 06:02:00,1.6311,1.6311,1.631,1.631,136300000.0
2007-04-12 06:04:00,1.6311,1.6312,1.631,1.6312,136300000.0
2007-04-12 06:05:00,1.6311,1.6317,1.6311,1.6316,136300000.0
2007-04-12 06:06:00,1.6315,1.6319,1.6315,1.6317,136300000.0
2007-04-12 06:07:00,1.6316,1.6321,1.6316,1.6321,136300000.0
2007-04-12 06:08:00,1.632,1.632,1.6317,1.6318,136300000.0
2007-04-12 06:09:00,1.6317,1.6317,1.6315,1.6315,136300000.0
2007-04-12 06:10:00,1.6316,1.6317,1.6316,1.6316,136300000.0
2007-04-12 06:11:00,1.6317,1.6317,1.6314,1.6314,136300000.0
2007-04-12 06:12:00,1.6315,1.6315,1.6314,1.6315,136300000.0
2007-04-12 06:13:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2007-04-12 06:14:00,1.6315,1.6316,1.6313,1.6315,136300000.0
2007-04-12 06:15:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2007-04-12 06:16:00,1.6316,1.6318,1.6316,1.6316,136300000.0
2007-04-12 06:17:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2007-04-12 06:18:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2007-04-12 06:19:00,1.6313,1.6314,1.6312,1.6313,136300000.0
2007-04-12 06:20:00,1.6314,1.6316,1.6313,1.6313,136300000.0
2007-04-12 06:21:00,1.6314,1.6314,1.6313,1.6313,136300000.0
2007-04-12 06:22:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2007-04-12 06:23:00,1.6313,1.6314,1.6311,1.6312,136300000.0
2007-04-12 06:24:00,1.6313,1.6314,1.6312,1.6313,136300000.0
2007-04-12 06:25:00,1.6312,1.6313,1.6311,1.6311,136300000.0
2007-04-12 06:26:00,1.631,1.6313,1.631,1.6312,136300000.0
2007-04-12 06:27:00,1.6311,1.6313,1.6308,1.6308,136300000.0
2007-04-12 06:28:00,1.6309,1.6311,1.6309,1.631,136300000.0
2007-04-12 06:29:00,1.6311,1.6311,1.631,1.6311,136300000.0
2007-04-12 06:30:00,1.631,1.6311,1.6309,1.6311,136300000.0
2007-04-12 06:31:00,1.6309,1.6309,1.6309,1.6309,136300000.0
2007-04-12 06:33:00,1.631,1.631,1.631,1.631,136300000.0
2007-04-12 06:34:00,1.6309,1.6309,1.6309,1.6309,136300000.0
2007-04-12 06:35:00,1.631,1.6311,1.631,1.6311,136300000.0
2007-04-12 06:36:00,1.631,1.631,1.631,1.631,136300000.0
2007-04-12 06:37:00,1.6311,1.6311,1.6308,1.6311,136300000.0
2007-04-12 06:39:00,1.6312,1.6313,1.631,1.6313,136300000.0
2007-04-12 06:40:00,1.6312,1.6312,1.6311,1.6312,136300000.0
2007-04-12 06:41:00,1.6311,1.6312,1.631,1.6312,136300000.0
2007-04-12 06:42:00,1.6311,1.6312,1.6307,1.6307,136300000.0
2007-04-12 06:43:00,1.6308,1.6308,1.6307,1.6308,136300000.0
2007-04-12 06:44:00,1.6307,1.6308,1.6307,1.6308,136300000.0
2007-04-12 06:45:00,1.6307,1.6308,1.6305,1.6306,136300000.0
2007-04-12 06:46:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2007-04-12 06:47:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2007-04-12 06:48:00,1.6307,1.6308,1.6307,1.6307,136300000.0
2007-04-12 06:49:00,1.6308,1.6309,1.6307,1.6307,136300000.0
2007-04-12 06:50:00,1.6308,1.6308,1.6307,1.6308,136300000.0
2007-04-12 06:51:00,1.6307,1.6307,1.6306,1.6306,136300000.0
2007-04-12 06:52:00,1.6307,1.6307,1.6305,1.6306,136300000.0
2007-04-12 06:53:00,1.6305,1.6307,1.6305,1.6307,136300000.0
2007-04-12 06:54:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2007-04-12 06:56:00,1.6308,1.6308,1.6307,1.6307,136300000.0
2007-04-12 06:57:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2007-04-12 06:58:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2007-04-12 06:59:00,1.6307,1.6312,1.6307,1.6312,136300000.0
2007-04-12 07:00:00,1.6311,1.6312,1.6308,1.6312,136300000.0
2007-04-12 07:01:00,1.6313,1.6313,1.6309,1.631,136300000.0
2007-04-12 07:02:00,1.6309,1.6311,1.6309,1.631,136300000.0
2007-04-12 07:03:00,1.6311,1.6313,1.631,1.6312,136300000.0
2007-04-12 07:04:00,1.6311,1.6312,1.6311,1.6312,136300000.0
2007-04-12 07:06:00,1.6311,1.6313,1.6311,1.6312,136300000.0
2007-04-12 07:07:00,1.6313,1.6317,1.6313,1.6315,136300000.0
2007-04-12 07:08:00,1.6316,1.6321,1.6315,1.6321,136300000.0
2007-04-12 07:09:00,1.6319,1.6322,1.6319,1.6321,136300000.0
2007-04-12 07:10:00,1.6322,1.6322,1.6318,1.6318,136300000.0
2007-04-12 07:11:00,1.6319,1.6319,1.6316,1.6317,136300000.0
2007-04-12 07:12:00,1.6318,1.6318,1.6316,1.6318,136300000.0
2007-04-12 07:13:00,1.6317,1.6321,1.6317,1.632,136300000.0
2007-04-12 07:14:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2007-04-12 07:15:00,1.6318,1.632,1.6317,1.6319,136300000.0
2007-04-12 07:16:00,1.632,1.6321,1.6318,1.6318,136300000.0
2007-04-12 07:17:00,1.6319,1.6321,1.6319,1.632,136300000.0
2007-04-12 07:18:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2007-04-12 07:19:00,1.6316,1.6317,1.6315,1.6317,136300000.0
2007-04-12 07:20:00,1.6316,1.6317,1.6316,1.6317,136300000.0
2007-04-12 07:21:00,1.6316,1.6316,1.6311,1.6312,136300000.0
2007-04-12 07:22:00,1.6315,1.6316,1.6314,1.6314,136300000.0
2007-04-12 07:23:00,1.6315,1.6316,1.631,1.631,136300000.0
2007-04-12 07:24:00,1.6311,1.6311,1.6304,1.631,136300000.0
2007-04-12 07:25:00,1.6311,1.6319,1.6311,1.6317,136300000.0
2007-04-12 07:26:00,1.6318,1.6319,1.6315,1.6317,136300000.0
2007-04-12 07:27:00,1.6318,1.6318,1.6318,1.6318,136300000.0
2007-04-12 07:28:00,1.6319,1.632,1.6319,1.6319,136300000.0
2007-04-12 07:29:00,1.6318,1.6321,1.6318,1.6319,136300000.0
2007-04-12 07:30:00,1.6318,1.632,1.6315,1.6316,136300000.0
2007-04-12 07:31:00,1.6315,1.6318,1.6314,1.6314,136300000.0
2007-04-12 07:32:00,1.6313,1.6313,1.631,1.631,136300000.0
2007-04-12 07:33:00,1.6309,1.6312,1.6309,1.631,136300000.0
2007-04-12 07:34:00,1.6312,1.6314,1.6311,1.6314,136300000.0
2007-04-12 07:35:00,1.6312,1.6314,1.6312,1.6313,136300000.0
2007-04-12 07:36:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2007-04-12 07:37:00,1.6313,1.6314,1.6313,1.6314,136300000.0
2007-04-12 07:38:00,1.6313,1.6314,1.6312,1.6312,136300000.0
2007-04-12 07:39:00,1.6313,1.6315,1.6312,1.6313,136300000.0
2007-04-12 07:40:00,1.6312,1.6313,1.6311,1.6311,136300000.0
2007-04-12 07:41:00,1.6312,1.6316,1.6311,1.6316,136300000.0
2007-04-12 07:42:00,1.6315,1.6317,1.6313,1.6316,136300000.0
2007-04-12 07:43:00,1.6315,1.6316,1.6314,1.6315,136300000.0
2007-04-12 07:44:00,1.6316,1.632,1.6315,1.6319,136300000.0
2007-04-12 07:45:00,1.6318,1.6319,1.6316,1.6318,136300000.0
2007-04-12 07:46:00,1.6319,1.6319,1.6317,1.6319,136300000.0
2007-04-12 07:47:00,1.632,1.6321,1.6319,1.6321,136300000.0
2007-04-12 07:48:00,1.6322,1.6322,1.632,1.632,136300000.0
2007-04-12 07:49:00,1.6319,1.632,1.6318,1.6319,136300000.0
2007-04-12 07:50:00,1.6318,1.632,1.6318,1.632,136300000.0
2007-04-12 07:51:00,1.6321,1.6322,1.6321,1.6322,136300000.0
2007-04-12 07:52:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2007-04-12 07:53:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2007-04-12 07:54:00,1.632,1.6321,1.6318,1.6319,136300000.0
2007-04-12 07:55:00,1.632,1.6322,1.632,1.6321,136300000.0
2007-04-12 07:56:00,1.632,1.6322,1.632,1.6321,136300000.0
2007-04-12 07:57:00,1.6319,1.632,1.6319,1.6319,136300000.0
2007-04-12 07:58:00,1.632,1.632,1.6317,1.6318,136300000.0
2007-04-12 07:59:00,1.6317,1.6322,1.6317,1.632,136300000.0
2007-04-12 08:00:00,1.6319,1.632,1.6319,1.632,136300000.0
2007-04-12 08:01:00,1.6318,1.632,1.6318,1.6318,136300000.0
2007-04-12 08:02:00,1.6316,1.6316,1.6311,1.6312,136300000.0
2007-04-12 08:03:00,1.631,1.6312,1.6309,1.6312,136300000.0
2007-04-12 08:04:00,1.6313,1.6314,1.6312,1.6314,136300000.0
2007-04-12 08:05:00,1.6315,1.6316,1.6314,1.6315,136300000.0
2007-04-12 08:06:00,1.6316,1.6316,1.6312,1.6312,136300000.0
2007-04-12 08:07:00,1.6314,1.6314,1.6308,1.631,136300000.0
2007-04-12 08:08:00,1.6311,1.6313,1.631,1.631,136300000.0
2007-04-12 08:09:00,1.6309,1.6315,1.6308,1.6312,136300000.0
2007-04-12 08:10:00,1.6313,1.6313,1.6311,1.6311,136300000.0
2007-04-12 08:11:00,1.631,1.6313,1.631,1.6312,136300000.0
2007-04-12 08:12:00,1.6311,1.6313,1.6309,1.6312,136300000.0
2007-04-12 08:13:00,1.6313,1.6313,1.6307,1.6307,136300000.0
2007-04-12 08:14:00,1.6308,1.631,1.6306,1.6307,136300000.0
2007-04-12 08:15:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2007-04-12 08:16:00,1.6308,1.6308,1.6307,1.6308,136300000.0
2007-04-12 08:17:00,1.6307,1.631,1.6307,1.6307,136300000.0
2007-04-12 08:18:00,1.6306,1.6308,1.6305,1.6306,136300000.0
2007-04-12 08:19:00,1.6305,1.6306,1.6304,1.6304,136300000.0
2007-04-12 08:20:00,1.6305,1.6307,1.6304,1.6304,136300000.0
2007-04-12 08:21:00,1.6305,1.6305,1.6304,1.6305,136300000.0
2007-04-12 08:22:00,1.6306,1.6307,1.6302,1.6303,136300000.0
2007-04-12 08:23:00,1.6304,1.6308,1.6303,1.6307,136300000.0
2007-04-12 08:24:00,1.6305,1.6309,1.6305,1.6309,136300000.0
2007-04-12 08:25:00,1.631,1.6312,1.6309,1.6312,136300000.0
2007-04-12 08:26:00,1.6311,1.6313,1.6308,1.631,136300000.0
2007-04-12 08:27:00,1.6309,1.631,1.6308,1.6308,136300000.0
2007-04-12 08:28:00,1.6309,1.6309,1.6306,1.6306,136300000.0
2007-04-12 08:29:00,1.6307,1.6307,1.6305,1.6305,136300000.0
2007-04-12 08:30:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2007-04-12 08:31:00,1.6307,1.6307,1.6305,1.6306,136300000.0
2007-04-12 08:32:00,1.6309,1.6309,1.6306,1.6308,136300000.0
2007-04-12 08:33:00,1.6306,1.6307,1.6305,1.6305,136300000.0
2007-04-12 08:34:00,1.6306,1.6306,1.6305,1.6306,136300000.0
2007-04-12 08:35:00,1.6304,1.6304,1.6301,1.6301,136300000.0
2007-04-12 08:36:00,1.6302,1.6302,1.6297,1.6298,136300000.0
2007-04-12 08:37:00,1.6296,1.6297,1.6296,1.6296,136300000.0
2007-04-12 08:38:00,1.6295,1.6303,1.6294,1.6302,136300000.0
2007-04-12 08:39:00,1.6303,1.6305,1.6301,1.6302,136300000.0
2007-04-12 08:40:00,1.6301,1.6303,1.6301,1.6303,136300000.0
2007-04-12 08:41:00,1.6301,1.6303,1.6301,1.6301,136300000.0
2007-04-12 08:42:00,1.6302,1.6302,1.63,1.63,136300000.0
2007-04-12 08:43:00,1.6301,1.6308,1.6301,1.6308,136300000.0
2007-04-12 08:44:00,1.6307,1.6313,1.6307,1.6313,136300000.0
2007-04-12 08:45:00,1.6312,1.6313,1.631,1.631,136300000.0
2007-04-12 08:46:00,1.6309,1.6312,1.6309,1.6311,136300000.0
2007-04-12 08:47:00,1.6314,1.6314,1.6311,1.6314,136300000.0
2007-04-12 08:48:00,1.6313,1.6315,1.631,1.631,136300000.0
2007-04-12 08:49:00,1.6312,1.6312,1.631,1.6311,136300000.0
2007-04-12 08:50:00,1.631,1.6311,1.631,1.631,136300000.0
2007-04-12 08:51:00,1.6309,1.6313,1.6308,1.6313,136300000.0
2007-04-12 08:52:00,1.6312,1.6315,1.6309,1.6313,136300000.0
2007-04-12 08:53:00,1.6314,1.6315,1.6311,1.6311,136300000.0
2007-04-12 08:54:00,1.6312,1.6314,1.631,1.6312,136300000.0
2007-04-12 08:55:00,1.6314,1.6314,1.6311,1.6311,136300000.0
2007-04-12 08:56:00,1.6312,1.6313,1.631,1.631,136300000.0
2007-04-12 08:58:00,1.6311,1.6311,1.6306,1.6307,136300000.0
2007-04-12 08:59:00,1.6308,1.631,1.6306,1.6308,136300000.0
2007-04-12 09:00:00,1.6309,1.631,1.6309,1.631,136300000.0
2007-04-12 09:01:00,1.6309,1.631,1.6309,1.6309,136300000.0
2007-04-12 09:02:00,1.6308,1.631,1.6308,1.6309,136300000.0
2007-04-12 09:03:00,1.6308,1.6312,1.6308,1.6311,136300000.0
2007-04-12 09:04:00,1.6312,1.6314,1.6312,1.6313,136300000.0
2007-04-12 09:05:00,1.6312,1.6313,1.6312,1.6313,136300000.0
2007-04-12 09:06:00,1.6312,1.6313,1.631,1.6311,136300000.0
2007-04-12 09:07:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2007-04-12 09:08:00,1.6315,1.6315,1.6311,1.6312,136300000.0
2007-04-12 09:09:00,1.6311,1.6314,1.6311,1.6313,136300000.0
2007-04-12 09:10:00,1.631,1.6313,1.631,1.6313,136300000.0
2007-04-12 09:11:00,1.6314,1.6315,1.6314,1.6314,136300000.0
2007-04-12 09:12:00,1.6316,1.6317,1.6313,1.6314,136300000.0
2007-04-12 09:13:00,1.6315,1.6317,1.6314,1.6317,136300000.0
2007-04-12 09:14:00,1.6318,1.6319,1.6317,1.6317,136300000.0
2007-04-12 09:15:00,1.6318,1.6319,1.6317,1.6318,136300000.0
2007-04-12 09:16:00,1.6321,1.6322,1.632,1.632,136300000.0
2007-04-12 09:17:00,1.6319,1.6321,1.6319,1.632,136300000.0
2007-04-12 09:18:00,1.6321,1.6321,1.632,1.632,136300000.0
2007-04-12 09:19:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2007-04-12 09:20:00,1.6319,1.632,1.6318,1.6319,136300000.0
2007-04-12 09:21:00,1.632,1.6322,1.632,1.6321,136300000.0
2007-04-12 09:22:00,1.6322,1.6322,1.6319,1.6319,136300000.0
2007-04-12 09:23:00,1.6318,1.6319,1.6314,1.6314,136300000.0
2007-04-12 09:24:00,1.6315,1.6316,1.6314,1.6314,136300000.0
2007-04-12 09:25:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2007-04-12 09:26:00,1.6312,1.6312,1.6309,1.6309,136300000.0
2007-04-12 09:27:00,1.631,1.631,1.6308,1.6309,136300000.0
2007-04-12 09:28:00,1.6308,1.631,1.6306,1.6307,136300000.0
2007-04-12 09:29:00,1.6306,1.6308,1.6305,1.6305,136300000.0
2007-04-12 09:30:00,1.6306,1.6307,1.6305,1.6306,136300000.0
2007-04-12 09:31:00,1.6305,1.6305,1.6303,1.6304,136300000.0
2007-04-12 09:32:00,1.6305,1.6305,1.6303,1.6305,136300000.0
2007-04-12 09:33:00,1.6303,1.6304,1.6303,1.6304,136300000.0
2007-04-12 09:34:00,1.6305,1.6306,1.6304,1.6305,136300000.0
2007-04-12 09:35:00,1.6306,1.6306,1.6304,1.6306,136300000.0
2007-04-12 09:36:00,1.6305,1.6308,1.6305,1.6308,136300000.0
2007-04-12 09:37:00,1.6309,1.631,1.6309,1.631,136300000.0
2007-04-12 09:38:00,1.6309,1.631,1.6308,1.6308,136300000.0
2007-04-12 09:39:00,1.6307,1.6309,1.6307,1.6308,136300000.0
2007-04-12 09:40:00,1.6307,1.6307,1.6305,1.6306,136300000.0
2007-04-12 09:41:00,1.6307,1.6308,1.6306,1.6308,136300000.0
2007-04-12 09:42:00,1.6307,1.6307,1.6305,1.6306,136300000.0
2007-04-12 09:43:00,1.6307,1.6308,1.6306,1.6308,136300000.0
2007-04-12 09:44:00,1.6307,1.631,1.6306,1.6309,136300000.0
2007-04-12 09:45:00,1.6308,1.6312,1.6306,1.6308,136300000.0
2007-04-12 09:46:00,1.6309,1.631,1.6307,1.6307,136300000.0
2007-04-12 09:47:00,1.6306,1.631,1.6306,1.6308,136300000.0
2007-04-12 09:48:00,1.6309,1.6309,1.6307,1.6309,136300000.0
2007-04-12 09:49:00,1.6308,1.6309,1.6305,1.6305,136300000.0
2007-04-12 09:50:00,1.6306,1.6306,1.6303,1.6303,136300000.0
2007-04-12 09:51:00,1.6304,1.6305,1.6303,1.6305,136300000.0
2007-04-12 09:52:00,1.6304,1.6304,1.6299,1.6302,136300000.0
2007-04-12 09:53:00,1.6303,1.6306,1.6302,1.6303,136300000.0
2007-04-12 09:54:00,1.6302,1.6305,1.6302,1.6304,136300000.0
2007-04-12 09:55:00,1.6305,1.6306,1.6304,1.6306,136300000.0
2007-04-12 09:56:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2007-04-12 09:57:00,1.6303,1.6304,1.6302,1.6303,136300000.0
2007-04-12 09:58:00,1.6304,1.6306,1.6302,1.6306,136300000.0
2007-04-12 09:59:00,1.6305,1.6308,1.6303,1.6307,136300000.0
2007-04-12 10:00:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2007-04-12 10:01:00,1.6307,1.6308,1.6303,1.6305,136300000.0
2007-04-12 10:02:00,1.6304,1.6306,1.6303,1.6305,136300000.0
2007-04-12 10:04:00,1.6304,1.6304,1.6303,1.6304,136300000.0
2007-04-12 10:05:00,1.6303,1.6304,1.6302,1.6302,136300000.0
2007-04-12 10:06:00,1.6303,1.6304,1.6302,1.6302,136300000.0
2007-04-12 10:07:00,1.6303,1.6304,1.6302,1.6303,136300000.0
2007-04-12 10:08:00,1.6304,1.6306,1.6304,1.6305,136300000.0
2007-04-12 10:09:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2007-04-12 10:10:00,1.6305,1.6306,1.6303,1.6306,136300000.0
2007-04-12 10:11:00,1.6305,1.6307,1.6305,1.6307,136300000.0
2007-04-12 10:13:00,1.6308,1.6311,1.6308,1.6311,136300000.0
2007-04-12 10:14:00,1.6312,1.6315,1.6312,1.6314,136300000.0
2007-04-12 10:15:00,1.6313,1.6314,1.6312,1.6312,136300000.0
2007-04-12 10:16:00,1.6311,1.6312,1.631,1.6312,136300000.0
2007-04-12 10:17:00,1.6313,1.6314,1.6312,1.6312,136300000.0
2007-04-12 10:18:00,1.6313,1.6313,1.631,1.6312,136300000.0
2007-04-12 10:19:00,1.6311,1.6312,1.6311,1.6312,136300000.0
2007-04-12 10:20:00,1.6313,1.6313,1.631,1.631,136300000.0
2007-04-12 10:21:00,1.6309,1.631,1.6307,1.6307,136300000.0
2007-04-12 10:22:00,1.6308,1.6308,1.63,1.6302,136300000.0
2007-04-12 10:23:00,1.6301,1.6302,1.6299,1.6301,136300000.0
2007-04-12 10:24:00,1.6299,1.6301,1.6299,1.6299,136300000.0
2007-04-12 10:25:00,1.63,1.6303,1.6299,1.6302,136300000.0
2007-04-12 10:26:00,1.6303,1.6304,1.63,1.6301,136300000.0
2007-04-12 10:27:00,1.63,1.6301,1.6298,1.6299,136300000.0
2007-04-12 10:28:00,1.6297,1.63,1.6296,1.6298,136300000.0
2007-04-12 10:29:00,1.6297,1.6298,1.6296,1.6296,136300000.0
2007-04-12 10:30:00,1.6297,1.6299,1.6296,1.6298,136300000.0
2007-04-12 10:31:00,1.6297,1.6298,1.6295,1.6298,136300000.0
2007-04-12 10:32:00,1.6297,1.6301,1.6297,1.6298,136300000.0
2007-04-12 10:33:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2007-04-12 10:34:00,1.6298,1.6298,1.6292,1.6293,136300000.0
2007-04-12 10:35:00,1.6294,1.6294,1.6289,1.6289,136300000.0
2007-04-12 10:36:00,1.6291,1.6291,1.6286,1.6289,136300000.0
2007-04-12 10:37:00,1.6291,1.6291,1.6289,1.6291,136300000.0
2007-04-12 10:38:00,1.6292,1.6293,1.6289,1.6293,136300000.0
2007-04-12 10:39:00,1.6294,1.6294,1.6293,1.6293,136300000.0
2007-04-12 10:40:00,1.6294,1.6294,1.6288,1.6291,136300000.0
2007-04-12 10:41:00,1.629,1.6291,1.6289,1.6291,136300000.0
2007-04-12 10:42:00,1.629,1.6291,1.629,1.6291,136300000.0
2007-04-12 10:43:00,1.6292,1.6293,1.6291,1.6293,136300000.0
2007-04-12 10:44:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2007-04-12 10:45:00,1.6295,1.6301,1.6295,1.6301,136300000.0
2007-04-12 10:46:00,1.63,1.6301,1.6299,1.6301,136300000.0
2007-04-12 10:47:00,1.6302,1.6303,1.6301,1.6302,136300000.0
2007-04-12 10:48:00,1.63,1.6302,1.6295,1.6298,136300000.0
2007-04-12 10:49:00,1.6301,1.6306,1.6294,1.6296,136300000.0
2007-04-12 10:50:00,1.6294,1.6296,1.6292,1.6296,136300000.0
2007-04-12 10:51:00,1.6295,1.6295,1.6289,1.6292,136300000.0
2007-04-12 10:52:00,1.6291,1.6295,1.6291,1.6293,136300000.0
2007-04-12 10:53:00,1.6294,1.6296,1.629,1.6292,136300000.0
2007-04-12 10:54:00,1.6293,1.6293,1.6291,1.6293,136300000.0
2007-04-12 10:55:00,1.6294,1.6296,1.6293,1.6296,136300000.0
2007-04-12 10:56:00,1.6297,1.6297,1.6294,1.6295,136300000.0
2007-04-12 10:57:00,1.6296,1.6299,1.6293,1.6296,136300000.0
2007-04-12 10:58:00,1.6295,1.6298,1.6294,1.6297,136300000.0
2007-04-12 10:59:00,1.6298,1.6304,1.6298,1.6302,136300000.0
2007-04-12 11:00:00,1.6304,1.6305,1.6301,1.6304,136300000.0
2007-04-12 11:01:00,1.6303,1.6304,1.63,1.63,136300000.0
2007-04-12 11:02:00,1.6298,1.6303,1.6298,1.6302,136300000.0
2007-04-12 11:03:00,1.6303,1.6303,1.63,1.6302,136300000.0
2007-04-12 11:04:00,1.6303,1.6304,1.6303,1.6303,136300000.0
2007-04-12 11:05:00,1.6302,1.6305,1.6302,1.6305,136300000.0
2007-04-12 11:06:00,1.6306,1.6306,1.6301,1.6304,136300000.0
2007-04-12 11:07:00,1.6303,1.6303,1.6301,1.6302,136300000.0
2007-04-12 11:08:00,1.6303,1.6303,1.6301,1.6302,136300000.0
2007-04-12 11:09:00,1.6301,1.6302,1.6301,1.6301,136300000.0
2007-04-12 11:10:00,1.6302,1.6302,1.63,1.63,136300000.0
2007-04-12 11:11:00,1.6301,1.6303,1.6301,1.6303,136300000.0
2007-04-12 11:12:00,1.6304,1.6305,1.6301,1.6302,136300000.0
2007-04-12 11:13:00,1.6301,1.6304,1.63,1.6303,136300000.0
2007-04-12 11:14:00,1.6304,1.6304,1.63,1.6302,136300000.0
2007-04-12 11:15:00,1.6301,1.6302,1.6299,1.63,136300000.0
2007-04-12 11:16:00,1.6299,1.63,1.6298,1.6298,136300000.0
2007-04-12 11:17:00,1.6299,1.6299,1.6295,1.6296,136300000.0
2007-04-12 11:18:00,1.6293,1.6298,1.629,1.6297,136300000.0
2007-04-12 11:19:00,1.6298,1.6299,1.6296,1.6298,136300000.0
2007-04-12 11:20:00,1.6299,1.6299,1.6297,1.6297,136300000.0
2007-04-12 11:21:00,1.6295,1.6296,1.6295,1.6296,136300000.0
2007-04-12 11:22:00,1.6295,1.6296,1.6295,1.6296,136300000.0
2007-04-12 11:23:00,1.6295,1.6297,1.6293,1.6293,136300000.0
2007-04-12 11:24:00,1.6294,1.6296,1.6294,1.6295,136300000.0
2007-04-12 11:25:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2007-04-12 11:26:00,1.6295,1.6296,1.6293,1.6295,136300000.0
2007-04-12 11:27:00,1.6294,1.6294,1.6293,1.6294,136300000.0
2007-04-12 11:28:00,1.6295,1.6295,1.6293,1.6294,136300000.0
2007-04-12 11:29:00,1.6293,1.6293,1.6291,1.6292,136300000.0
2007-04-12 11:30:00,1.6291,1.6293,1.6291,1.6293,136300000.0
2007-04-12 11:31:00,1.6294,1.6295,1.6292,1.6293,136300000.0
2007-04-12 11:32:00,1.6292,1.6292,1.629,1.6291,136300000.0
2007-04-12 11:33:00,1.6292,1.6295,1.6292,1.6294,136300000.0
2007-04-12 11:34:00,1.6293,1.6296,1.6292,1.6296,136300000.0
2007-04-12 11:35:00,1.6295,1.6297,1.6295,1.6297,136300000.0
2007-04-12 11:36:00,1.6298,1.63,1.6296,1.6297,136300000.0
2007-04-12 11:37:00,1.6296,1.6298,1.6296,1.6297,136300000.0
2007-04-12 11:38:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2007-04-12 11:40:00,1.6296,1.63,1.6296,1.6298,136300000.0
2007-04-12 11:41:00,1.6297,1.6298,1.6294,1.6298,136300000.0
2007-04-12 11:42:00,1.6297,1.6297,1.6293,1.6295,136300000.0
2007-04-12 11:43:00,1.6296,1.6296,1.6292,1.6293,136300000.0
2007-04-12 11:44:00,1.6294,1.6294,1.6293,1.6293,136300000.0
2007-04-12 11:45:00,1.6294,1.6294,1.6291,1.6293,136300000.0
2007-04-12 11:46:00,1.6294,1.6295,1.6292,1.6293,136300000.0
2007-04-12 11:47:00,1.6295,1.6297,1.6294,1.6295,136300000.0
2007-04-12 11:48:00,1.6296,1.6296,1.6293,1.6293,136300000.0
2007-04-12 11:49:00,1.6292,1.6294,1.6292,1.6293,136300000.0
2007-04-12 11:50:00,1.6294,1.6294,1.6291,1.6294,136300000.0
2007-04-12 11:51:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2007-04-12 11:52:00,1.6293,1.6295,1.6291,1.6295,136300000.0
2007-04-12 11:53:00,1.6296,1.6296,1.6295,1.6295,136300000.0
2007-04-12 11:54:00,1.6294,1.63,1.6294,1.6297,136300000.0
2007-04-12 11:55:00,1.6295,1.6298,1.6295,1.6298,136300000.0
2007-04-12 11:56:00,1.6299,1.6299,1.6298,1.6299,136300000.0
2007-04-12 11:57:00,1.6298,1.6298,1.6296,1.6296,136300000.0
2007-04-12 11:58:00,1.6297,1.6299,1.6294,1.6296,136300000.0
2007-04-12 11:59:00,1.6295,1.6298,1.6295,1.6298,136300000.0
2007-04-12 12:00:00,1.6296,1.6296,1.6294,1.6295,136300000.0
2007-04-12 12:01:00,1.6294,1.6295,1.6294,1.6294,136300000.0
2007-04-12 12:02:00,1.6295,1.6295,1.6294,1.6295,136300000.0
2007-04-12 12:03:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2007-04-12 12:04:00,1.6295,1.6296,1.6292,1.6293,136300000.0
2007-04-12 12:05:00,1.6292,1.6294,1.6291,1.6292,136300000.0
2007-04-12 12:06:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2007-04-12 12:07:00,1.6291,1.6292,1.6289,1.6291,136300000.0
2007-04-12 12:08:00,1.629,1.629,1.6288,1.629,136300000.0
2007-04-12 12:09:00,1.6291,1.6291,1.629,1.6291,136300000.0
2007-04-12 12:10:00,1.6292,1.6292,1.6289,1.6291,136300000.0
2007-04-12 12:11:00,1.629,1.6293,1.629,1.6291,136300000.0
2007-04-12 12:12:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2007-04-12 12:13:00,1.6295,1.6295,1.6293,1.6294,136300000.0
2007-04-12 12:14:00,1.6293,1.6293,1.6289,1.629,136300000.0
2007-04-12 12:15:00,1.6291,1.6294,1.6291,1.6293,136300000.0
2007-04-12 12:16:00,1.6292,1.6292,1.629,1.6292,136300000.0
2007-04-12 12:17:00,1.6291,1.6292,1.6291,1.6291,136300000.0
2007-04-12 12:18:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2007-04-12 12:19:00,1.629,1.6292,1.6289,1.6291,136300000.0
2007-04-12 12:20:00,1.6292,1.6293,1.629,1.6291,136300000.0
2007-04-12 12:22:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2007-04-12 12:23:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2007-04-12 12:24:00,1.6293,1.6294,1.6293,1.6293,136300000.0
2007-04-12 12:25:00,1.6292,1.6293,1.6292,1.6293,136300000.0
2007-04-12 12:26:00,1.6294,1.6295,1.6293,1.6295,136300000.0
2007-04-12 12:27:00,1.6294,1.6296,1.6292,1.6295,136300000.0
2007-04-12 12:28:00,1.6294,1.6296,1.6294,1.6294,136300000.0
2007-04-12 12:29:00,1.6295,1.6295,1.629,1.629,136300000.0
2007-04-12 12:30:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2007-04-12 12:31:00,1.629,1.6292,1.629,1.6291,136300000.0
2007-04-12 12:32:00,1.629,1.6293,1.629,1.6291,136300000.0
2007-04-12 12:33:00,1.629,1.6292,1.629,1.6291,136300000.0
2007-04-12 12:34:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2007-04-12 12:35:00,1.6293,1.6293,1.6291,1.6293,136300000.0
2007-04-12 12:36:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2007-04-12 12:38:00,1.6295,1.6295,1.6294,1.6294,136300000.0
2007-04-12 12:39:00,1.6293,1.6293,1.6291,1.6291,136300000.0
2007-04-12 12:40:00,1.629,1.629,1.6288,1.6289,136300000.0
2007-04-12 12:41:00,1.629,1.6291,1.6289,1.629,136300000.0
2007-04-12 12:42:00,1.6288,1.6289,1.6287,1.6287,136300000.0
2007-04-12 12:43:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2007-04-12 12:44:00,1.6287,1.6288,1.6286,1.6286,136300000.0
2007-04-12 12:45:00,1.6287,1.6287,1.6284,1.6285,136300000.0
2007-04-12 12:46:00,1.6283,1.6286,1.6283,1.6286,136300000.0
2007-04-12 12:47:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2007-04-12 12:48:00,1.6285,1.6287,1.6285,1.6285,136300000.0
2007-04-12 12:49:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-12 12:50:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2007-04-12 12:51:00,1.6287,1.6289,1.6286,1.6288,136300000.0
2007-04-12 12:52:00,1.6289,1.6289,1.6287,1.6287,136300000.0
2007-04-12 12:53:00,1.6288,1.6288,1.6286,1.6286,136300000.0
2007-04-12 12:54:00,1.6285,1.6285,1.6275,1.6281,136300000.0
2007-04-12 12:55:00,1.628,1.6282,1.6279,1.6282,136300000.0
2007-04-12 12:56:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2007-04-12 12:57:00,1.6281,1.6281,1.628,1.628,136300000.0
2007-04-12 12:58:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2007-04-12 12:59:00,1.6284,1.6284,1.6281,1.6282,136300000.0
2007-04-12 13:00:00,1.6283,1.6286,1.6282,1.6285,136300000.0
2007-04-12 13:02:00,1.6284,1.6287,1.6284,1.6287,136300000.0
2007-04-12 13:03:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-12 13:06:00,1.6286,1.6287,1.6285,1.6285,136300000.0
2007-04-12 13:07:00,1.6284,1.6284,1.6282,1.6283,136300000.0
2007-04-12 13:09:00,1.6284,1.6284,1.6282,1.6283,136300000.0
2007-04-12 13:10:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2007-04-12 13:11:00,1.6283,1.6285,1.6283,1.6283,136300000.0
2007-04-12 13:12:00,1.6284,1.6288,1.6283,1.6287,136300000.0
2007-04-12 13:13:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2007-04-12 13:14:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2007-04-12 13:15:00,1.6287,1.6288,1.6285,1.6287,136300000.0
2007-04-12 13:16:00,1.6289,1.6289,1.6286,1.6286,136300000.0
2007-04-12 13:17:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2007-04-12 13:18:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2007-04-12 13:20:00,1.6287,1.6289,1.6285,1.6285,136300000.0
2007-04-12 13:21:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2007-04-12 13:23:00,1.6284,1.6285,1.6282,1.6283,136300000.0
2007-04-12 13:24:00,1.6282,1.6285,1.6282,1.6283,136300000.0
2007-04-12 13:25:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2007-04-12 13:26:00,1.6285,1.6287,1.6284,1.6287,136300000.0
2007-04-12 13:28:00,1.6288,1.6289,1.6284,1.6284,136300000.0
2007-04-12 13:29:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2007-04-12 13:30:00,1.6284,1.6285,1.6283,1.6283,136300000.0
2007-04-12 13:31:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2007-04-12 13:32:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2007-04-12 13:33:00,1.6287,1.6289,1.6285,1.6286,136300000.0
2007-04-12 13:34:00,1.6287,1.6287,1.6285,1.6287,136300000.0
2007-04-12 13:35:00,1.6285,1.6287,1.6285,1.6285,136300000.0
2007-04-12 13:36:00,1.6286,1.6287,1.6284,1.6287,136300000.0
2007-04-12 13:37:00,1.6286,1.6288,1.6286,1.6286,136300000.0
2007-04-12 13:38:00,1.6287,1.6288,1.6286,1.6287,136300000.0
2007-04-12 13:39:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2007-04-12 13:40:00,1.6286,1.6287,1.6285,1.6287,136300000.0
2007-04-12 13:41:00,1.6286,1.6286,1.6283,1.6283,136300000.0
2007-04-12 13:42:00,1.6284,1.6285,1.6283,1.6285,136300000.0
2007-04-12 13:43:00,1.6284,1.6286,1.6284,1.6285,136300000.0
2007-04-12 13:44:00,1.6286,1.6287,1.6285,1.6286,136300000.0
2007-04-12 13:45:00,1.6285,1.6286,1.6283,1.6283,136300000.0
2007-04-12 13:46:00,1.6282,1.6287,1.6282,1.6287,136300000.0
2007-04-12 13:47:00,1.6286,1.6288,1.6285,1.6285,136300000.0
2007-04-12 13:48:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-12 13:49:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2007-04-12 13:50:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-12 13:51:00,1.6288,1.6292,1.6287,1.6291,136300000.0
2007-04-12 13:52:00,1.6292,1.6292,1.629,1.629,136300000.0
2007-04-12 13:53:00,1.6291,1.6291,1.629,1.629,136300000.0
2007-04-12 13:54:00,1.6291,1.6291,1.629,1.6291,136300000.0
2007-04-12 13:55:00,1.629,1.629,1.6286,1.6289,136300000.0
2007-04-12 13:56:00,1.6288,1.629,1.6287,1.6288,136300000.0
2007-04-12 13:57:00,1.6287,1.629,1.6287,1.629,136300000.0
2007-04-12 13:58:00,1.6291,1.6294,1.6291,1.6292,136300000.0
2007-04-12 13:59:00,1.6294,1.6294,1.6291,1.6292,136300000.0
2007-04-12 14:00:00,1.6291,1.6292,1.629,1.6291,136300000.0
2007-04-12 14:01:00,1.6292,1.6292,1.629,1.6291,136300000.0
2007-04-12 14:02:00,1.6292,1.6292,1.6289,1.6289,136300000.0
2007-04-12 14:03:00,1.6288,1.6293,1.6288,1.6293,136300000.0
2007-04-12 14:04:00,1.6294,1.6294,1.6292,1.6293,136300000.0
2007-04-12 14:05:00,1.629,1.6291,1.6289,1.629,136300000.0
2007-04-12 14:06:00,1.6289,1.6291,1.6289,1.6289,136300000.0
2007-04-12 14:07:00,1.629,1.629,1.6289,1.6289,136300000.0
2007-04-12 14:08:00,1.6291,1.6291,1.6287,1.6288,136300000.0
2007-04-12 14:09:00,1.6289,1.6293,1.6288,1.6293,136300000.0
2007-04-12 14:10:00,1.6295,1.6297,1.6293,1.6296,136300000.0
2007-04-12 14:11:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2007-04-12 14:12:00,1.6296,1.6297,1.6294,1.6295,136300000.0
2007-04-12 14:13:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2007-04-12 14:14:00,1.6295,1.6298,1.6295,1.6298,136300000.0
2007-04-12 14:15:00,1.6297,1.6298,1.6296,1.6298,136300000.0
2007-04-12 14:16:00,1.6297,1.6299,1.6296,1.6298,136300000.0
2007-04-12 14:17:00,1.6297,1.6298,1.6296,1.6297,136300000.0
2007-04-12 14:18:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2007-04-12 14:19:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2007-04-12 14:20:00,1.6298,1.6299,1.6296,1.6299,136300000.0
2007-04-12 14:21:00,1.63,1.63,1.6298,1.6299,136300000.0
2007-04-12 14:22:00,1.6298,1.63,1.6297,1.6298,136300000.0
2007-04-12 14:23:00,1.6299,1.6301,1.6298,1.6299,136300000.0
2007-04-12 14:24:00,1.63,1.6301,1.6298,1.6299,136300000.0
2007-04-12 14:25:00,1.6298,1.6299,1.6297,1.6298,136300000.0
2007-04-12 14:26:00,1.6299,1.6301,1.6299,1.6299,136300000.0
2007-04-12 14:27:00,1.63,1.6305,1.6299,1.6304,136300000.0
2007-04-12 14:28:00,1.6303,1.6305,1.6302,1.6303,136300000.0
2007-04-12 14:29:00,1.6302,1.6303,1.6301,1.6301,136300000.0
2007-04-12 14:30:00,1.6303,1.6303,1.6298,1.6301,136300000.0
2007-04-12 14:31:00,1.63,1.6302,1.63,1.63,136300000.0
2007-04-12 14:32:00,1.6301,1.6301,1.6299,1.6299,136300000.0
2007-04-12 14:33:00,1.6298,1.63,1.6298,1.6299,136300000.0
2007-04-12 14:34:00,1.63,1.63,1.63,1.63,136300000.0
2007-04-12 14:35:00,1.6299,1.6305,1.6299,1.6305,136300000.0
2007-04-12 14:36:00,1.6306,1.631,1.6305,1.6308,136300000.0
2007-04-12 14:37:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2007-04-12 14:40:00,1.63,1.63,1.6298,1.6298,136300000.0
2007-04-12 14:41:00,1.6299,1.6301,1.6299,1.63,136300000.0
2007-04-12 14:42:00,1.6299,1.6301,1.6299,1.63,136300000.0
2007-04-12 14:43:00,1.6299,1.6302,1.6299,1.6301,136300000.0
2007-04-12 14:44:00,1.63,1.6301,1.6297,1.6299,136300000.0
2007-04-12 14:45:00,1.63,1.6301,1.6295,1.6299,136300000.0
2007-04-12 14:46:00,1.6298,1.6298,1.6295,1.6297,136300000.0
2007-04-12 14:47:00,1.6298,1.6299,1.6295,1.6298,136300000.0
2007-04-12 14:48:00,1.6299,1.63,1.6298,1.6298,136300000.0
2007-04-12 14:49:00,1.6299,1.6299,1.6296,1.6297,136300000.0
2007-04-12 14:50:00,1.6298,1.6301,1.6295,1.6295,136300000.0
2007-04-12 14:51:00,1.6297,1.6298,1.6296,1.6297,136300000.0
2007-04-12 14:52:00,1.6296,1.6296,1.6293,1.6296,136300000.0
2007-04-12 14:53:00,1.6295,1.6296,1.6295,1.6296,136300000.0
2007-04-12 14:54:00,1.6295,1.6296,1.6295,1.6296,136300000.0
2007-04-12 14:55:00,1.6295,1.63,1.6295,1.6298,136300000.0
2007-04-12 14:56:00,1.6297,1.6301,1.6297,1.63,136300000.0
2007-04-12 14:57:00,1.6299,1.6301,1.6297,1.6299,136300000.0
2007-04-12 14:58:00,1.6298,1.6301,1.6297,1.63,136300000.0
2007-04-12 14:59:00,1.6298,1.6301,1.6297,1.6299,136300000.0
2007-04-12 15:00:00,1.6298,1.6299,1.6296,1.6298,136300000.0
2007-04-12 15:01:00,1.6297,1.6298,1.6295,1.6297,136300000.0
2007-04-12 15:02:00,1.6298,1.63,1.6297,1.6298,136300000.0
2007-04-12 15:03:00,1.6299,1.6299,1.6293,1.6293,136300000.0
2007-04-12 15:04:00,1.6294,1.6294,1.6289,1.6292,136300000.0
2007-04-12 15:05:00,1.6291,1.6294,1.629,1.629,136300000.0
2007-04-12 15:06:00,1.6291,1.6291,1.6289,1.6289,136300000.0
2007-04-12 15:07:00,1.629,1.6293,1.629,1.6292,136300000.0
2007-04-12 15:08:00,1.6293,1.6296,1.6293,1.6296,136300000.0
2007-04-12 15:09:00,1.6295,1.6298,1.6294,1.6296,136300000.0
2007-04-12 15:10:00,1.6297,1.6299,1.6296,1.6297,136300000.0
2007-04-12 15:11:00,1.6298,1.6298,1.6296,1.6298,136300000.0
2007-04-12 15:12:00,1.6297,1.6299,1.6297,1.6298,136300000.0
2007-04-12 15:13:00,1.6297,1.6301,1.6297,1.6301,136300000.0
2007-04-12 15:14:00,1.6297,1.63,1.6296,1.6297,136300000.0
2007-04-12 15:15:00,1.6298,1.6299,1.6297,1.6299,136300000.0
2007-04-12 15:16:00,1.6298,1.6299,1.6298,1.6298,136300000.0
2007-04-12 15:17:00,1.6299,1.6301,1.6298,1.63,136300000.0
2007-04-12 15:18:00,1.6301,1.6301,1.6298,1.6298,136300000.0
2007-04-12 15:19:00,1.6297,1.63,1.6297,1.63,136300000.0
2007-04-12 15:20:00,1.6299,1.63,1.6299,1.63,136300000.0
2007-04-12 15:21:00,1.6299,1.6299,1.6296,1.6299,136300000.0
2007-04-12 15:22:00,1.6298,1.6301,1.6296,1.63,136300000.0
2007-04-12 15:23:00,1.6301,1.6302,1.6299,1.6301,136300000.0
2007-04-12 15:24:00,1.6302,1.6302,1.6301,1.6302,136300000.0
2007-04-12 15:25:00,1.6303,1.6304,1.6302,1.6303,136300000.0
2007-04-12 15:26:00,1.6304,1.6304,1.6303,1.6303,136300000.0
2007-04-12 15:27:00,1.6302,1.6302,1.6301,1.6302,136300000.0
2007-04-12 15:28:00,1.6301,1.6301,1.63,1.63,136300000.0
2007-04-12 15:29:00,1.6301,1.6302,1.6299,1.63,136300000.0
2007-04-12 15:30:00,1.6301,1.6302,1.6301,1.6302,136300000.0
2007-04-12 15:31:00,1.6301,1.6303,1.63,1.6301,136300000.0
2007-04-12 15:32:00,1.6302,1.6302,1.6301,1.6302,136300000.0
2007-04-12 15:33:00,1.6303,1.6304,1.63,1.6301,136300000.0
2007-04-12 15:34:00,1.6302,1.6305,1.6299,1.6304,136300000.0
2007-04-12 15:35:00,1.6303,1.6306,1.6302,1.6305,136300000.0
2007-04-12 15:36:00,1.6304,1.6308,1.6304,1.6306,136300000.0
2007-04-12 15:37:00,1.6305,1.6308,1.6304,1.6305,136300000.0
2007-04-12 15:38:00,1.6304,1.6305,1.6301,1.6301,136300000.0
2007-04-12 15:39:00,1.6303,1.6304,1.6299,1.6299,136300000.0
2007-04-12 15:40:00,1.63,1.63,1.6294,1.6295,136300000.0
2007-04-12 15:41:00,1.6294,1.6299,1.6293,1.6297,136300000.0
2007-04-12 15:42:00,1.6298,1.6302,1.6295,1.6299,136300000.0
2007-04-12 15:43:00,1.6298,1.63,1.6298,1.6298,136300000.0
2007-04-12 15:44:00,1.6299,1.6301,1.6298,1.6299,136300000.0
2007-04-12 15:45:00,1.63,1.6301,1.6299,1.6301,136300000.0
2007-04-12 15:46:00,1.63,1.6303,1.63,1.63,136300000.0
2007-04-12 15:47:00,1.6305,1.6305,1.6305,1.6305,136300000.0
2007-04-12 15:49:00,1.6307,1.6307,1.6303,1.6303,136300000.0
2007-04-12 15:50:00,1.6305,1.6306,1.6305,1.6306,136300000.0
2007-04-12 15:51:00,1.6307,1.6307,1.6302,1.6302,136300000.0
2007-04-12 15:52:00,1.6304,1.6304,1.6303,1.6303,136300000.0
2007-04-12 15:53:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2007-04-12 15:54:00,1.6305,1.6305,1.6303,1.6303,136300000.0
2007-04-12 15:55:00,1.6304,1.6308,1.6303,1.6306,136300000.0
2007-04-12 15:56:00,1.6308,1.6308,1.6305,1.6305,136300000.0
2007-04-12 15:57:00,1.6304,1.631,1.6304,1.6309,136300000.0
2007-04-12 15:58:00,1.6308,1.6312,1.6308,1.6309,136300000.0
2007-04-12 15:59:00,1.6308,1.6312,1.6308,1.6311,136300000.0
2007-04-12 16:00:00,1.6312,1.6315,1.631,1.6314,136300000.0
2007-04-12 16:01:00,1.6315,1.6315,1.631,1.6312,136300000.0
2007-04-12 16:02:00,1.6313,1.6314,1.6311,1.6311,136300000.0
2007-04-12 16:03:00,1.631,1.6312,1.631,1.6311,136300000.0
2007-04-12 16:04:00,1.631,1.6315,1.6309,1.6313,136300000.0
2007-04-12 16:05:00,1.6312,1.6315,1.631,1.6311,136300000.0
2007-04-12 16:06:00,1.6312,1.6313,1.631,1.631,136300000.0
2007-04-12 16:07:00,1.6309,1.6312,1.6303,1.6305,136300000.0
2007-04-12 16:08:00,1.6304,1.6305,1.63,1.63,136300000.0
2007-04-12 16:09:00,1.6302,1.6302,1.6296,1.6298,136300000.0
2007-04-12 16:10:00,1.6297,1.63,1.6297,1.63,136300000.0
2007-04-12 16:11:00,1.6298,1.6298,1.6292,1.6292,136300000.0
2007-04-12 16:12:00,1.6294,1.6296,1.6293,1.6295,136300000.0
2007-04-12 16:13:00,1.6294,1.6295,1.6294,1.6295,136300000.0
2007-04-12 16:14:00,1.6296,1.6297,1.6295,1.6297,136300000.0
2007-04-12 16:15:00,1.6295,1.6295,1.6285,1.6285,136300000.0
2007-04-12 16:16:00,1.6286,1.6289,1.6286,1.6289,136300000.0
2007-04-12 16:17:00,1.629,1.6301,1.6288,1.6296,136300000.0
2007-04-12 16:18:00,1.6294,1.6298,1.6294,1.6294,136300000.0
2007-04-12 16:19:00,1.6293,1.6295,1.6282,1.6285,136300000.0
2007-04-12 16:20:00,1.628,1.6284,1.6276,1.628,136300000.0
2007-04-12 16:21:00,1.6281,1.6283,1.628,1.6281,136300000.0
2007-04-12 16:22:00,1.6282,1.6283,1.6279,1.6282,136300000.0
2007-04-12 16:23:00,1.6281,1.6284,1.628,1.6282,136300000.0
2007-04-12 16:24:00,1.6281,1.6284,1.628,1.6282,136300000.0
2007-04-12 16:25:00,1.6281,1.6287,1.628,1.6287,136300000.0
2007-04-12 16:26:00,1.6284,1.629,1.6283,1.6289,136300000.0
2007-04-12 16:27:00,1.6291,1.6293,1.6287,1.6292,136300000.0
2007-04-12 16:28:00,1.6289,1.6295,1.6288,1.6292,136300000.0
2007-04-12 16:29:00,1.6293,1.6303,1.6293,1.6299,136300000.0
2007-04-12 16:30:00,1.6298,1.6301,1.6297,1.6299,136300000.0
2007-04-12 16:31:00,1.6301,1.6302,1.6294,1.6296,136300000.0
2007-04-12 16:32:00,1.6299,1.63,1.6297,1.6298,136300000.0
2007-04-12 16:33:00,1.6297,1.6298,1.6295,1.6297,136300000.0
2007-04-12 16:34:00,1.6296,1.6303,1.6296,1.6302,136300000.0
2007-04-12 16:35:00,1.6304,1.6304,1.6298,1.6304,136300000.0
2007-04-12 16:36:00,1.6303,1.6304,1.6296,1.6296,136300000.0
2007-04-12 16:37:00,1.6298,1.6298,1.629,1.6291,136300000.0
2007-04-12 16:38:00,1.629,1.629,1.6286,1.6289,136300000.0
2007-04-12 16:39:00,1.6288,1.6292,1.6284,1.6292,136300000.0
2007-04-12 16:40:00,1.6291,1.6294,1.6289,1.6293,136300000.0
2007-04-12 16:41:00,1.6292,1.6298,1.6292,1.6296,136300000.0
2007-04-12 16:42:00,1.6297,1.6298,1.6293,1.6294,136300000.0
2007-04-12 16:43:00,1.6297,1.6297,1.6294,1.6295,136300000.0
2007-04-12 16:44:00,1.6296,1.6296,1.6294,1.6295,136300000.0
2007-04-12 16:45:00,1.6294,1.6299,1.6292,1.6298,136300000.0
2007-04-12 16:46:00,1.6297,1.6298,1.6293,1.6294,136300000.0
2007-04-12 16:47:00,1.6293,1.6296,1.6292,1.6296,136300000.0
2007-04-12 16:48:00,1.6295,1.6299,1.6294,1.6296,136300000.0
2007-04-12 16:49:00,1.6297,1.6298,1.6296,1.6296,136300000.0
2007-04-12 16:50:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2007-04-12 16:51:00,1.63,1.63,1.6297,1.6298,136300000.0
2007-04-12 16:52:00,1.6299,1.63,1.6295,1.6299,136300000.0
2007-04-12 16:53:00,1.63,1.6302,1.6299,1.6301,136300000.0
2007-04-12 16:54:00,1.6302,1.6304,1.6301,1.6303,136300000.0
2007-04-12 16:55:00,1.6302,1.6305,1.6302,1.6305,136300000.0
2007-04-12 16:56:00,1.6306,1.6306,1.6304,1.6305,136300000.0
2007-04-12 16:57:00,1.6304,1.6306,1.6301,1.6302,136300000.0
2007-04-12 16:58:00,1.6303,1.6308,1.6302,1.6304,136300000.0
2007-04-12 16:59:00,1.6305,1.6306,1.63,1.6305,136300000.0
2007-04-12 17:00:00,1.6304,1.6306,1.63,1.6304,136300000.0
2007-04-12 17:01:00,1.6303,1.6306,1.6301,1.6302,136300000.0
2007-04-12 17:02:00,1.6303,1.6303,1.6299,1.6299,136300000.0
2007-04-12 17:03:00,1.6298,1.6302,1.6298,1.6299,136300000.0
2007-04-12 17:04:00,1.6298,1.6298,1.6295,1.6297,136300000.0
2007-04-12 17:05:00,1.6296,1.63,1.6296,1.6299,136300000.0
2007-04-12 17:06:00,1.63,1.63,1.6298,1.63,136300000.0
2007-04-12 17:07:00,1.6301,1.6304,1.6301,1.6302,136300000.0
2007-04-12 17:08:00,1.6301,1.6302,1.63,1.6302,136300000.0
2007-04-12 17:09:00,1.6303,1.6306,1.6302,1.6306,136300000.0
2007-04-12 17:10:00,1.6305,1.6306,1.6303,1.6304,136300000.0
2007-04-12 17:11:00,1.6301,1.6301,1.6298,1.6299,136300000.0
2007-04-12 17:12:00,1.6298,1.6299,1.6298,1.6298,136300000.0
2007-04-12 17:13:00,1.6299,1.6299,1.6298,1.6299,136300000.0
2007-04-12 17:14:00,1.6298,1.6298,1.6296,1.6298,136300000.0
2007-04-12 17:15:00,1.6299,1.6299,1.6296,1.6298,136300000.0
2007-04-12 17:16:00,1.6299,1.63,1.6298,1.6299,136300000.0
2007-04-12 17:17:00,1.6298,1.6299,1.6298,1.6298,136300000.0
2007-04-12 17:18:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2007-04-12 17:19:00,1.6298,1.6298,1.6297,1.6298,136300000.0
2007-04-12 17:20:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2007-04-12 17:21:00,1.6298,1.63,1.6298,1.63,136300000.0
2007-04-12 17:22:00,1.6299,1.6299,1.6295,1.6295,136300000.0
2007-04-12 17:23:00,1.6297,1.6298,1.6293,1.6296,136300000.0
2007-04-12 17:24:00,1.6295,1.6297,1.6294,1.6294,136300000.0
2007-04-12 17:25:00,1.6295,1.6297,1.6293,1.6297,136300000.0
2007-04-12 17:26:00,1.6296,1.63,1.6293,1.63,136300000.0
2007-04-12 17:27:00,1.6299,1.6302,1.6299,1.6302,136300000.0
2007-04-12 17:28:00,1.6301,1.6302,1.63,1.63,136300000.0
2007-04-12 17:29:00,1.6299,1.6301,1.6299,1.6299,136300000.0
2007-04-12 17:30:00,1.6297,1.6298,1.6294,1.6294,136300000.0
2007-04-12 17:31:00,1.6293,1.6294,1.6291,1.6291,136300000.0
2007-04-12 17:32:00,1.629,1.629,1.6288,1.6288,136300000.0
2007-04-12 17:33:00,1.6289,1.6289,1.6287,1.6289,136300000.0
2007-04-12 17:34:00,1.6288,1.6289,1.6284,1.6287,136300000.0
2007-04-12 17:35:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2007-04-12 17:36:00,1.6287,1.6292,1.6287,1.6291,136300000.0
2007-04-12 17:37:00,1.629,1.6291,1.629,1.629,136300000.0
2007-04-12 17:38:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2007-04-12 17:39:00,1.6295,1.6296,1.6294,1.6294,136300000.0
2007-04-12 17:40:00,1.6295,1.6295,1.6293,1.6294,136300000.0
2007-04-12 17:41:00,1.6293,1.6293,1.6292,1.6293,136300000.0
2007-04-12 17:42:00,1.6294,1.6294,1.6294,1.6294,136300000.0
2007-04-12 17:43:00,1.6295,1.6295,1.6288,1.6292,136300000.0
2007-04-12 17:44:00,1.6291,1.6292,1.6289,1.6291,136300000.0
2007-04-12 17:45:00,1.6292,1.6293,1.629,1.629,136300000.0
2007-04-12 17:46:00,1.6289,1.6292,1.6289,1.6289,136300000.0
2007-04-12 17:47:00,1.6291,1.6293,1.629,1.6291,136300000.0
2007-04-12 17:48:00,1.6292,1.6293,1.629,1.6291,136300000.0
2007-04-12 17:49:00,1.6292,1.6293,1.6291,1.6293,136300000.0
2007-04-12 17:50:00,1.6292,1.6294,1.6291,1.6294,136300000.0
2007-04-12 17:51:00,1.6293,1.6294,1.6292,1.6292,136300000.0
2007-04-12 17:52:00,1.6293,1.6294,1.6291,1.6291,136300000.0
2007-04-12 17:53:00,1.6292,1.6292,1.6289,1.629,136300000.0
2007-04-12 17:54:00,1.6289,1.629,1.6287,1.6287,136300000.0
2007-04-12 17:55:00,1.6286,1.6288,1.6286,1.6287,136300000.0
2007-04-12 17:56:00,1.6288,1.629,1.6287,1.629,136300000.0
2007-04-12 17:57:00,1.6289,1.629,1.6288,1.6289,136300000.0
2007-04-12 17:58:00,1.6288,1.6291,1.6288,1.629,136300000.0
2007-04-12 17:59:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2007-04-12 18:00:00,1.6289,1.6289,1.6285,1.6285,136300000.0
2007-04-12 18:01:00,1.6287,1.6287,1.6284,1.6285,136300000.0
2007-04-12 18:02:00,1.6286,1.6288,1.6285,1.6287,136300000.0
2007-04-12 18:03:00,1.6288,1.6291,1.6288,1.6288,136300000.0
2007-04-12 18:04:00,1.6287,1.6287,1.6285,1.6286,136300000.0
2007-04-12 18:05:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-12 18:06:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2007-04-12 18:07:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2007-04-12 18:08:00,1.629,1.629,1.6289,1.6289,136300000.0
2007-04-12 18:09:00,1.629,1.629,1.6288,1.6289,136300000.0
2007-04-12 18:10:00,1.6288,1.6288,1.6286,1.6286,136300000.0
2007-04-12 18:11:00,1.6287,1.6289,1.6285,1.6286,136300000.0
2007-04-12 18:12:00,1.6285,1.6287,1.6284,1.6287,136300000.0
2007-04-12 18:13:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2007-04-12 18:14:00,1.6284,1.6284,1.6279,1.6279,136300000.0
2007-04-12 18:15:00,1.628,1.628,1.6278,1.6278,136300000.0
2007-04-12 18:16:00,1.6279,1.628,1.6278,1.6278,136300000.0
2007-04-12 18:17:00,1.6277,1.6283,1.6277,1.6283,136300000.0
2007-04-12 18:18:00,1.6279,1.628,1.6277,1.6278,136300000.0
2007-04-12 18:19:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2007-04-12 18:20:00,1.6277,1.6279,1.6277,1.6279,136300000.0
2007-04-12 18:21:00,1.628,1.628,1.6277,1.6279,136300000.0
2007-04-12 18:22:00,1.628,1.628,1.6278,1.6278,136300000.0
2007-04-12 18:23:00,1.6279,1.6279,1.6275,1.6276,136300000.0
2007-04-12 18:24:00,1.6277,1.6278,1.6276,1.6278,136300000.0
2007-04-12 18:25:00,1.6277,1.6277,1.6274,1.6277,136300000.0
2007-04-12 18:26:00,1.6278,1.6278,1.6275,1.6276,136300000.0
2007-04-12 18:27:00,1.6277,1.6278,1.6276,1.6278,136300000.0
2007-04-12 18:28:00,1.6277,1.6279,1.6277,1.6278,136300000.0
2007-04-12 18:29:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-12 18:30:00,1.6278,1.6279,1.6272,1.6274,136300000.0
2007-04-12 18:31:00,1.6275,1.6276,1.6274,1.6274,136300000.0
2007-04-12 18:32:00,1.6275,1.6279,1.6275,1.6276,136300000.0
2007-04-12 18:33:00,1.6275,1.6278,1.6274,1.6277,136300000.0
2007-04-12 18:34:00,1.6276,1.6276,1.6273,1.6274,136300000.0
2007-04-12 18:35:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2007-04-12 18:36:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2007-04-12 18:37:00,1.6272,1.6272,1.6269,1.627,136300000.0
2007-04-12 18:38:00,1.6269,1.6273,1.6269,1.6272,136300000.0
2007-04-12 18:39:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-12 18:40:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2007-04-12 18:41:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2007-04-12 18:42:00,1.6277,1.6277,1.6275,1.6276,136300000.0
2007-04-12 18:43:00,1.6275,1.6275,1.6272,1.6273,136300000.0
2007-04-12 18:44:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2007-04-12 18:45:00,1.6274,1.6275,1.6272,1.6274,136300000.0
2007-04-12 18:46:00,1.6275,1.6276,1.6274,1.6275,136300000.0
2007-04-12 18:47:00,1.6276,1.6279,1.6274,1.6274,136300000.0
2007-04-12 18:48:00,1.6275,1.6276,1.6266,1.6268,136300000.0
2007-04-12 18:49:00,1.627,1.6272,1.627,1.6271,136300000.0
2007-04-12 18:50:00,1.6273,1.6274,1.6272,1.6273,136300000.0
2007-04-12 18:51:00,1.6274,1.6275,1.6273,1.6274,136300000.0
2007-04-12 18:52:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2007-04-12 18:53:00,1.6274,1.6274,1.6273,1.6274,136300000.0
2007-04-12 18:54:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2007-04-12 18:55:00,1.6272,1.6274,1.6272,1.6272,136300000.0
2007-04-12 18:56:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2007-04-12 18:57:00,1.6271,1.6273,1.6269,1.6271,136300000.0
2007-04-12 18:58:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2007-04-12 18:59:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2007-04-12 19:00:00,1.6273,1.6273,1.6273,1.6273,136300000.0
2007-04-12 19:02:00,1.6274,1.6274,1.627,1.627,136300000.0
2007-04-12 19:03:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-12 19:04:00,1.6269,1.6272,1.6269,1.6272,136300000.0
2007-04-12 19:05:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2007-04-12 19:06:00,1.6271,1.6273,1.6271,1.6272,136300000.0
2007-04-12 19:07:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-12 19:08:00,1.627,1.6271,1.627,1.6271,136300000.0
2007-04-12 19:09:00,1.627,1.6272,1.627,1.6272,136300000.0
2007-04-12 19:11:00,1.627,1.6274,1.627,1.6274,136300000.0
2007-04-12 19:12:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2007-04-12 19:13:00,1.6272,1.6272,1.6269,1.6269,136300000.0
2007-04-12 19:14:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2007-04-12 19:15:00,1.627,1.627,1.6269,1.6269,136300000.0
2007-04-12 19:16:00,1.627,1.6272,1.6269,1.627,136300000.0
2007-04-12 19:17:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-12 19:18:00,1.6272,1.6272,1.6269,1.6269,136300000.0
2007-04-12 19:19:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2007-04-12 19:20:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2007-04-12 19:21:00,1.6268,1.6273,1.6268,1.6272,136300000.0
2007-04-12 19:22:00,1.6271,1.6272,1.627,1.6271,136300000.0
2007-04-12 19:23:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2007-04-12 19:24:00,1.6273,1.6274,1.6271,1.6271,136300000.0
2007-04-12 19:26:00,1.627,1.627,1.627,1.627,136300000.0
2007-04-12 19:27:00,1.6271,1.6273,1.6271,1.6271,136300000.0
2007-04-12 19:28:00,1.6272,1.6272,1.627,1.627,136300000.0
2007-04-12 19:29:00,1.6269,1.6271,1.6267,1.6267,136300000.0
2007-04-12 19:30:00,1.6266,1.6269,1.6266,1.6268,136300000.0
2007-04-12 19:31:00,1.6269,1.627,1.6268,1.627,136300000.0
2007-04-12 19:32:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2007-04-12 19:33:00,1.627,1.6271,1.627,1.6271,136300000.0
2007-04-12 19:34:00,1.627,1.6271,1.627,1.627,136300000.0
2007-04-12 19:35:00,1.6271,1.6271,1.6271,1.6271,136300000.0
2007-04-12 19:36:00,1.627,1.6271,1.6269,1.6269,136300000.0
2007-04-12 19:37:00,1.627,1.6271,1.6268,1.6269,136300000.0
2007-04-12 19:38:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2007-04-12 19:39:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-12 19:40:00,1.6269,1.6269,1.6266,1.6267,136300000.0
2007-04-12 19:41:00,1.6265,1.6266,1.6264,1.6265,136300000.0
2007-04-12 19:42:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2007-04-12 19:43:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-12 19:44:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-12 19:45:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-12 19:46:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-12 19:47:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-12 19:48:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-12 19:49:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2007-04-12 19:50:00,1.6263,1.6264,1.6261,1.6261,136300000.0
2007-04-12 19:51:00,1.626,1.6263,1.626,1.6263,136300000.0
2007-04-12 19:52:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2007-04-12 19:53:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2007-04-12 19:54:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-12 19:55:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2007-04-12 19:56:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2007-04-12 19:57:00,1.6265,1.6266,1.626,1.6263,136300000.0
2007-04-12 19:58:00,1.6264,1.6265,1.6262,1.6264,136300000.0
2007-04-12 19:59:00,1.6265,1.6265,1.6262,1.6264,136300000.0
2007-04-12 20:00:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2007-04-12 20:01:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2007-04-12 20:02:00,1.6266,1.6266,1.6264,1.6265,136300000.0
2007-04-12 20:03:00,1.6266,1.6266,1.6265,1.6266,136300000.0
2007-04-12 20:04:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2007-04-12 20:05:00,1.6266,1.6266,1.6265,1.6266,136300000.0
2007-04-12 20:08:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-12 20:09:00,1.6265,1.6268,1.6265,1.6267,136300000.0
2007-04-12 20:10:00,1.6266,1.6267,1.6264,1.6264,136300000.0
2007-04-12 20:11:00,1.6265,1.6267,1.6265,1.6266,136300000.0
2007-04-12 20:12:00,1.6265,1.6265,1.6263,1.6264,136300000.0
2007-04-12 20:13:00,1.6263,1.6265,1.6263,1.6264,136300000.0
2007-04-12 20:14:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2007-04-12 20:15:00,1.6263,1.6265,1.6262,1.6264,136300000.0
2007-04-12 20:16:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2007-04-12 20:17:00,1.6266,1.6266,1.6265,1.6265,136300000.0
2007-04-12 20:18:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2007-04-12 20:20:00,1.6263,1.6265,1.6263,1.6265,136300000.0
2007-04-12 20:21:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-12 20:22:00,1.6265,1.6268,1.6264,1.6268,136300000.0
2007-04-12 20:23:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2007-04-12 20:24:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-12 20:25:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2007-04-12 20:27:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2007-04-12 20:28:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2007-04-12 20:29:00,1.6268,1.6269,1.6267,1.6269,136300000.0
2007-04-12 20:30:00,1.627,1.627,1.6269,1.627,136300000.0
2007-04-12 20:31:00,1.6269,1.627,1.6269,1.627,136300000.0
2007-04-12 20:32:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2007-04-12 20:34:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2007-04-12 20:35:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2007-04-12 20:36:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2007-04-12 20:37:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-12 20:40:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2007-04-12 20:41:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2007-04-12 20:42:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-12 20:43:00,1.6269,1.6269,1.6268,1.6269,136300000.0
2007-04-12 20:44:00,1.627,1.627,1.6269,1.627,136300000.0
2007-04-12 20:45:00,1.6269,1.627,1.6269,1.6269,136300000.0
2007-04-12 20:46:00,1.627,1.627,1.6269,1.6269,136300000.0
2007-04-12 20:48:00,1.627,1.627,1.6269,1.6269,136300000.0
2007-04-12 20:49:00,1.6268,1.6269,1.6265,1.6265,136300000.0
2007-04-12 20:50:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-12 20:51:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2007-04-12 20:52:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2007-04-12 20:53:00,1.6266,1.6266,1.6265,1.6265,136300000.0
2007-04-12 20:54:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2007-04-12 20:55:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-12 20:56:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2007-04-12 20:58:00,1.6266,1.6266,1.6265,1.6265,136300000.0
2007-04-12 20:59:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2007-04-12 21:00:00,1.6267,1.6267,1.6262,1.6264,136300000.0
2007-04-12 21:01:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2007-04-12 21:02:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2007-04-12 21:03:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2007-04-12 21:04:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2007-04-12 21:07:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-12 21:09:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-12 21:10:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2007-04-12 21:11:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2007-04-12 21:13:00,1.6261,1.6261,1.6257,1.6261,136300000.0
2007-04-12 21:14:00,1.626,1.626,1.6258,1.6259,136300000.0
2007-04-12 21:15:00,1.6258,1.626,1.6258,1.626,136300000.0
2007-04-12 21:16:00,1.6259,1.6261,1.6259,1.626,136300000.0
2007-04-12 21:17:00,1.6261,1.6261,1.6254,1.6254,136300000.0
2007-04-12 21:18:00,1.6253,1.6258,1.6253,1.6256,136300000.0
2007-04-12 21:19:00,1.6257,1.6257,1.6253,1.6254,136300000.0
2007-04-12 21:20:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2007-04-12 21:21:00,1.6256,1.626,1.6255,1.626,136300000.0
2007-04-12 21:22:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2007-04-12 21:24:00,1.6256,1.626,1.6256,1.626,136300000.0
2007-04-12 21:25:00,1.6259,1.6261,1.6258,1.626,136300000.0
2007-04-12 21:26:00,1.6259,1.6261,1.6258,1.626,136300000.0
2007-04-12 21:27:00,1.6261,1.6261,1.6257,1.6257,136300000.0
2007-04-12 21:28:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2007-04-12 21:29:00,1.6254,1.6255,1.6253,1.6254,136300000.0
2007-04-12 21:30:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2007-04-12 21:31:00,1.6256,1.6257,1.6254,1.6254,136300000.0
2007-04-12 21:32:00,1.6253,1.6255,1.6253,1.6254,136300000.0
2007-04-12 21:33:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-12 21:34:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-12 21:35:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2007-04-12 21:36:00,1.6257,1.626,1.6257,1.6258,136300000.0
2007-04-12 21:37:00,1.6257,1.6258,1.6256,1.6258,136300000.0
2007-04-12 21:38:00,1.6259,1.6261,1.6258,1.6258,136300000.0
2007-04-12 21:39:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-12 21:40:00,1.6258,1.626,1.6258,1.6258,136300000.0
2007-04-12 21:41:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-12 21:42:00,1.6258,1.626,1.6258,1.626,136300000.0
2007-04-12 21:43:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2007-04-12 21:44:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2007-04-12 21:45:00,1.6259,1.6259,1.6257,1.6258,136300000.0
2007-04-12 21:46:00,1.6257,1.626,1.6257,1.6259,136300000.0
2007-04-12 21:47:00,1.626,1.626,1.6256,1.6259,136300000.0
2007-04-12 21:48:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2007-04-12 21:49:00,1.6257,1.6258,1.6256,1.6258,136300000.0
2007-04-12 21:50:00,1.6257,1.6258,1.6256,1.6257,136300000.0
2007-04-12 21:51:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2007-04-12 21:52:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-12 21:53:00,1.6254,1.6257,1.6254,1.6256,136300000.0
2007-04-12 21:54:00,1.6255,1.6257,1.6254,1.6256,136300000.0
2007-04-12 21:55:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2007-04-12 21:56:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-12 21:57:00,1.6259,1.6261,1.6259,1.626,136300000.0
2007-04-12 21:58:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-12 21:59:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2007-04-12 22:00:00,1.6262,1.6262,1.6259,1.6259,136300000.0
2007-04-12 22:01:00,1.626,1.626,1.6259,1.626,136300000.0
2007-04-12 22:02:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2007-04-12 22:03:00,1.6262,1.6266,1.6261,1.6264,136300000.0
2007-04-12 22:04:00,1.6263,1.6266,1.6263,1.6266,136300000.0
2007-04-12 22:05:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2007-04-12 22:06:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2007-04-12 22:07:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2007-04-12 22:08:00,1.6266,1.6267,1.6265,1.6266,136300000.0
2007-04-12 22:09:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-12 22:10:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2007-04-12 22:12:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2007-04-12 22:13:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2007-04-12 22:15:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2007-04-12 22:16:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2007-04-12 22:17:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2007-04-12 22:18:00,1.6266,1.627,1.6266,1.6269,136300000.0
2007-04-12 22:19:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2007-04-12 22:20:00,1.6268,1.627,1.6268,1.6269,136300000.0
2007-04-12 22:23:00,1.627,1.627,1.6268,1.6268,136300000.0
2007-04-12 22:24:00,1.6269,1.6269,1.6267,1.6267,136300000.0
2007-04-12 22:25:00,1.6266,1.6266,1.6265,1.6266,136300000.0
2007-04-12 22:27:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-12 22:28:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-12 22:29:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-12 22:30:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-12 22:32:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-12 22:33:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-12 22:34:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2007-04-12 22:35:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2007-04-12 22:37:00,1.6264,1.6266,1.6264,1.6265,136300000.0
2007-04-12 22:40:00,1.6266,1.6266,1.6265,1.6266,136300000.0
2007-04-12 22:41:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-12 22:42:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-12 22:43:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-12 22:44:00,1.6262,1.6265,1.6262,1.6264,136300000.0
2007-04-12 22:45:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-12 22:46:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2007-04-12 22:47:00,1.6263,1.6263,1.626,1.626,136300000.0
2007-04-12 22:48:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-12 22:49:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-12 22:50:00,1.6261,1.6263,1.6261,1.6261,136300000.0
2007-04-12 22:51:00,1.6262,1.6265,1.6262,1.6265,136300000.0
2007-04-12 22:52:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-12 22:53:00,1.6266,1.6266,1.6264,1.6266,136300000.0
2007-04-12 22:54:00,1.6265,1.6266,1.6265,1.6265,136300000.0
2007-04-12 22:55:00,1.6266,1.6266,1.6261,1.6262,136300000.0
2007-04-12 22:56:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-12 22:57:00,1.6263,1.6265,1.6261,1.6261,136300000.0
2007-04-12 22:58:00,1.626,1.6261,1.626,1.6261,136300000.0
2007-04-12 22:59:00,1.626,1.6261,1.6259,1.626,136300000.0
2007-04-12 23:00:00,1.6259,1.626,1.6258,1.626,136300000.0
2007-04-12 23:01:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2007-04-12 23:02:00,1.6258,1.6259,1.6255,1.6256,136300000.0
2007-04-12 23:03:00,1.6255,1.6256,1.6248,1.6255,136300000.0
2007-04-12 23:05:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-12 23:06:00,1.6255,1.6256,1.6252,1.6256,136300000.0
2007-04-12 23:07:00,1.6255,1.6263,1.6255,1.6263,136300000.0
2007-04-12 23:08:00,1.6264,1.6265,1.6261,1.6264,136300000.0
2007-04-12 23:09:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-12 23:10:00,1.6264,1.6265,1.6261,1.6262,136300000.0
2007-04-12 23:11:00,1.6263,1.6267,1.6262,1.6267,136300000.0
2007-04-12 23:12:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2007-04-12 23:13:00,1.6263,1.6265,1.6262,1.6262,136300000.0
2007-04-12 23:14:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2007-04-12 23:15:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-12 23:16:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-12 23:17:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-12 23:18:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2007-04-12 23:19:00,1.6265,1.6265,1.6262,1.6265,136300000.0
2007-04-12 23:20:00,1.6264,1.6268,1.6264,1.6267,136300000.0
2007-04-12 23:21:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2007-04-12 23:22:00,1.6269,1.627,1.6269,1.627,136300000.0
2007-04-12 23:23:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2007-04-12 23:24:00,1.6268,1.6269,1.6267,1.6267,136300000.0
2007-04-12 23:25:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2007-04-12 23:26:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2007-04-12 23:27:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2007-04-12 23:28:00,1.6267,1.6267,1.6267,1.6267,136300000.0
2007-04-12 23:29:00,1.6268,1.6268,1.6266,1.6267,136300000.0
2007-04-12 23:30:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2007-04-12 23:31:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2007-04-12 23:33:00,1.6268,1.627,1.6266,1.6269,136300000.0
2007-04-12 23:34:00,1.6268,1.6269,1.6263,1.6264,136300000.0
2007-04-12 23:35:00,1.6265,1.6268,1.6265,1.6268,136300000.0
2007-04-12 23:36:00,1.6267,1.627,1.6267,1.6268,136300000.0
2007-04-12 23:37:00,1.6267,1.6267,1.6265,1.6265,136300000.0
2007-04-12 23:38:00,1.6266,1.6267,1.6265,1.6265,136300000.0
2007-04-12 23:39:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-12 23:40:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2007-04-12 23:41:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2007-04-12 23:42:00,1.6258,1.6261,1.6257,1.626,136300000.0
2007-04-12 23:43:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2007-04-12 23:44:00,1.626,1.6262,1.6258,1.626,136300000.0
2007-04-12 23:45:00,1.6259,1.6261,1.6257,1.6261,136300000.0
2007-04-12 23:46:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-12 23:48:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-12 23:51:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-12 23:52:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-12 23:53:00,1.6262,1.6269,1.6262,1.6264,136300000.0
2007-04-12 23:54:00,1.6265,1.6265,1.6262,1.6263,136300000.0
2007-04-12 23:55:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-12 23:56:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2007-04-12 23:57:00,1.626,1.6262,1.6259,1.626,136300000.0
2007-04-12 23:59:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-13 00:00:00,1.626,1.6262,1.6259,1.626,136300000.0
2007-04-13 00:01:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2007-04-13 00:02:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2007-04-13 00:03:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2007-04-13 00:04:00,1.626,1.6261,1.6258,1.6261,136300000.0
2007-04-13 00:05:00,1.626,1.626,1.6259,1.626,136300000.0
2007-04-13 00:06:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2007-04-13 00:07:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2007-04-13 00:08:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-13 00:09:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-13 00:10:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2007-04-13 00:11:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2007-04-13 00:12:00,1.6254,1.6254,1.625,1.6251,136300000.0
2007-04-13 00:13:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2007-04-13 00:14:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-13 00:15:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-13 00:16:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2007-04-13 00:17:00,1.6253,1.6254,1.6252,1.6252,136300000.0
2007-04-13 00:18:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-13 00:19:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-13 00:20:00,1.6251,1.6255,1.6251,1.6253,136300000.0
2007-04-13 00:21:00,1.6254,1.6256,1.6253,1.6254,136300000.0
2007-04-13 00:22:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-13 00:23:00,1.6252,1.6252,1.625,1.6252,136300000.0
2007-04-13 00:24:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-13 00:25:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-13 00:26:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2007-04-13 00:27:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2007-04-13 00:28:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-13 00:29:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-13 00:30:00,1.6253,1.6253,1.6249,1.6249,136300000.0
2007-04-13 00:31:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2007-04-13 00:32:00,1.6248,1.6249,1.6247,1.6247,136300000.0
2007-04-13 00:33:00,1.6248,1.6248,1.6248,1.6248,136300000.0
2007-04-13 00:34:00,1.6249,1.625,1.6248,1.625,136300000.0
2007-04-13 00:35:00,1.6249,1.625,1.6248,1.6249,136300000.0
2007-04-13 00:36:00,1.6248,1.6249,1.6246,1.6246,136300000.0
2007-04-13 00:37:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2007-04-13 00:38:00,1.6246,1.6246,1.6245,1.6245,136300000.0
2007-04-13 00:39:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2007-04-13 00:40:00,1.6245,1.6246,1.6242,1.6242,136300000.0
2007-04-13 00:41:00,1.6241,1.6241,1.6227,1.6233,136300000.0
2007-04-13 00:42:00,1.6234,1.6236,1.6232,1.6233,136300000.0
2007-04-13 00:43:00,1.6234,1.6235,1.6226,1.6229,136300000.0
2007-04-13 00:44:00,1.623,1.6234,1.623,1.6231,136300000.0
2007-04-13 00:45:00,1.6229,1.623,1.6222,1.6223,136300000.0
2007-04-13 00:46:00,1.6222,1.6231,1.6222,1.6228,136300000.0
2007-04-13 00:47:00,1.6229,1.6229,1.6215,1.6223,136300000.0
2007-04-13 00:48:00,1.6224,1.6227,1.6221,1.6223,136300000.0
2007-04-13 00:49:00,1.6222,1.6225,1.6222,1.6225,136300000.0
2007-04-13 00:50:00,1.6226,1.6229,1.6222,1.6228,136300000.0
2007-04-13 00:51:00,1.623,1.6232,1.6224,1.6224,136300000.0
2007-04-13 00:52:00,1.6226,1.6226,1.6222,1.6222,136300000.0
2007-04-13 00:53:00,1.6221,1.6222,1.6219,1.622,136300000.0
2007-04-13 00:54:00,1.6219,1.6227,1.6219,1.6226,136300000.0
2007-04-13 00:55:00,1.6227,1.6228,1.6225,1.6227,136300000.0
2007-04-13 00:56:00,1.6226,1.6227,1.6223,1.6227,136300000.0
2007-04-13 00:57:00,1.6226,1.6228,1.6225,1.6227,136300000.0
2007-04-13 00:58:00,1.6226,1.6228,1.6225,1.6227,136300000.0
2007-04-13 00:59:00,1.6225,1.6228,1.6224,1.6224,136300000.0
2007-04-13 01:00:00,1.6223,1.6224,1.6222,1.6224,136300000.0
2007-04-13 01:01:00,1.6223,1.6227,1.6223,1.6226,136300000.0
2007-04-13 01:02:00,1.6227,1.6231,1.6226,1.623,136300000.0
2007-04-13 01:03:00,1.6231,1.6231,1.623,1.6231,136300000.0
2007-04-13 01:04:00,1.623,1.623,1.6226,1.6226,136300000.0
2007-04-13 01:05:00,1.6225,1.6228,1.6225,1.6228,136300000.0
2007-04-13 01:06:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2007-04-13 01:07:00,1.623,1.6233,1.6228,1.6228,136300000.0
2007-04-13 01:08:00,1.6229,1.623,1.6229,1.6229,136300000.0
2007-04-13 01:09:00,1.623,1.6232,1.623,1.6232,136300000.0
2007-04-13 01:10:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2007-04-13 01:11:00,1.623,1.6231,1.6229,1.623,136300000.0
2007-04-13 01:12:00,1.6231,1.6231,1.623,1.6231,136300000.0
2007-04-13 01:13:00,1.623,1.6232,1.623,1.6232,136300000.0
2007-04-13 01:14:00,1.6233,1.6234,1.6232,1.6233,136300000.0
2007-04-13 01:15:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2007-04-13 01:16:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2007-04-13 01:17:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2007-04-13 01:18:00,1.6233,1.6235,1.6232,1.6234,136300000.0
2007-04-13 01:19:00,1.6233,1.6234,1.6231,1.6232,136300000.0
2007-04-13 01:20:00,1.6234,1.6234,1.623,1.6231,136300000.0
2007-04-13 01:21:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2007-04-13 01:22:00,1.623,1.6232,1.623,1.6232,136300000.0
2007-04-13 01:23:00,1.6231,1.6232,1.6224,1.6224,136300000.0
2007-04-13 01:24:00,1.6225,1.6226,1.622,1.6222,136300000.0
2007-04-13 01:26:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2007-04-13 01:27:00,1.6222,1.6224,1.6222,1.6224,136300000.0
2007-04-13 01:28:00,1.6223,1.6225,1.6223,1.6225,136300000.0
2007-04-13 01:29:00,1.6226,1.6226,1.622,1.6221,136300000.0
2007-04-13 01:30:00,1.622,1.6221,1.6217,1.6218,136300000.0
2007-04-13 01:31:00,1.6219,1.622,1.6219,1.6219,136300000.0
2007-04-13 01:32:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2007-04-13 01:33:00,1.6219,1.6221,1.6219,1.622,136300000.0
2007-04-13 01:34:00,1.6219,1.6223,1.6219,1.6221,136300000.0
2007-04-13 01:35:00,1.622,1.622,1.622,1.622,136300000.0
2007-04-13 01:38:00,1.6219,1.622,1.6219,1.6219,136300000.0
2007-04-13 01:39:00,1.622,1.622,1.6216,1.6217,136300000.0
2007-04-13 01:40:00,1.6218,1.6218,1.6217,1.6218,136300000.0
2007-04-13 01:41:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2007-04-13 01:43:00,1.6219,1.622,1.6218,1.6219,136300000.0
2007-04-13 01:44:00,1.6218,1.6221,1.6217,1.622,136300000.0
2007-04-13 01:45:00,1.6219,1.622,1.6217,1.6219,136300000.0
2007-04-13 01:46:00,1.6218,1.622,1.6218,1.6219,136300000.0
2007-04-13 01:47:00,1.622,1.622,1.622,1.622,136300000.0
2007-04-13 01:48:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2007-04-13 01:49:00,1.6218,1.622,1.6218,1.622,136300000.0
2007-04-13 01:50:00,1.6219,1.622,1.6218,1.6219,136300000.0
2007-04-13 01:51:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2007-04-13 01:52:00,1.6218,1.6218,1.6214,1.6218,136300000.0
2007-04-13 01:53:00,1.6219,1.6219,1.6218,1.6219,136300000.0
2007-04-13 01:54:00,1.6218,1.6221,1.6218,1.622,136300000.0
2007-04-13 01:55:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2007-04-13 01:56:00,1.622,1.6221,1.622,1.6221,136300000.0
2007-04-13 01:57:00,1.6222,1.6222,1.6221,1.6221,136300000.0
2007-04-13 01:58:00,1.6222,1.6222,1.622,1.6221,136300000.0
2007-04-13 01:59:00,1.6222,1.6222,1.6219,1.622,136300000.0
2007-04-13 02:00:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2007-04-13 02:01:00,1.6222,1.6229,1.6221,1.6223,136300000.0
2007-04-13 02:02:00,1.6224,1.6224,1.6215,1.6218,136300000.0
2007-04-13 02:03:00,1.6216,1.622,1.6216,1.6218,136300000.0
2007-04-13 02:04:00,1.6219,1.6221,1.6218,1.6221,136300000.0
2007-04-13 02:05:00,1.622,1.6223,1.6219,1.622,136300000.0
2007-04-13 02:06:00,1.6219,1.6221,1.6218,1.6218,136300000.0
2007-04-13 02:07:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2007-04-13 02:08:00,1.622,1.6221,1.622,1.6221,136300000.0
2007-04-13 02:09:00,1.6222,1.6222,1.6221,1.6222,136300000.0
2007-04-13 02:10:00,1.6221,1.6222,1.622,1.6221,136300000.0
2007-04-13 02:11:00,1.6222,1.6223,1.6221,1.6222,136300000.0
2007-04-13 02:12:00,1.6223,1.6223,1.6221,1.6223,136300000.0
2007-04-13 02:13:00,1.6222,1.6223,1.622,1.6223,136300000.0
2007-04-13 02:14:00,1.6222,1.6223,1.6221,1.6221,136300000.0
2007-04-13 02:15:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2007-04-13 02:16:00,1.6223,1.6223,1.6221,1.6221,136300000.0
2007-04-13 02:17:00,1.622,1.622,1.6218,1.6219,136300000.0
2007-04-13 02:18:00,1.6218,1.622,1.6218,1.622,136300000.0
2007-04-13 02:19:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2007-04-13 02:20:00,1.6222,1.6222,1.6219,1.6219,136300000.0
2007-04-13 02:21:00,1.622,1.622,1.6218,1.622,136300000.0
2007-04-13 02:22:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2007-04-13 02:23:00,1.6219,1.6221,1.6219,1.622,136300000.0
2007-04-13 02:24:00,1.6222,1.6222,1.622,1.6221,136300000.0
2007-04-13 02:25:00,1.622,1.622,1.6213,1.6215,136300000.0
2007-04-13 02:26:00,1.6214,1.6215,1.6207,1.6211,136300000.0
2007-04-13 02:27:00,1.6212,1.6215,1.6212,1.6215,136300000.0
2007-04-13 02:28:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2007-04-13 02:29:00,1.6214,1.6215,1.6212,1.6214,136300000.0
2007-04-13 02:30:00,1.6215,1.6219,1.6215,1.6216,136300000.0
2007-04-13 02:31:00,1.6217,1.6218,1.6216,1.6216,136300000.0
2007-04-13 02:32:00,1.6217,1.6217,1.6215,1.6215,136300000.0
2007-04-13 02:33:00,1.6216,1.6218,1.6216,1.6216,136300000.0
2007-04-13 02:34:00,1.6215,1.6215,1.6211,1.6211,136300000.0
2007-04-13 02:35:00,1.6213,1.6216,1.6212,1.6216,136300000.0
2007-04-13 02:36:00,1.6215,1.6217,1.6215,1.6217,136300000.0
2007-04-13 02:37:00,1.6218,1.6219,1.6217,1.6219,136300000.0
2007-04-13 02:38:00,1.622,1.6222,1.6217,1.622,136300000.0
2007-04-13 02:39:00,1.6222,1.6224,1.6221,1.6223,136300000.0
2007-04-13 02:40:00,1.6222,1.6224,1.6222,1.6222,136300000.0
2007-04-13 02:41:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2007-04-13 02:42:00,1.6221,1.6222,1.622,1.6222,136300000.0
2007-04-13 02:43:00,1.6224,1.6226,1.6223,1.6226,136300000.0
2007-04-13 02:44:00,1.6224,1.624,1.6222,1.6233,136300000.0
2007-04-13 02:45:00,1.6234,1.6237,1.6231,1.6234,136300000.0
2007-04-13 02:46:00,1.6232,1.6235,1.623,1.6231,136300000.0
2007-04-13 02:47:00,1.6232,1.6234,1.623,1.6233,136300000.0
2007-04-13 02:48:00,1.6234,1.6234,1.6229,1.623,136300000.0
2007-04-13 02:49:00,1.6229,1.6231,1.6228,1.6228,136300000.0
2007-04-13 02:50:00,1.6229,1.6229,1.6223,1.6226,136300000.0
2007-04-13 02:51:00,1.6227,1.6227,1.6223,1.6225,136300000.0
2007-04-13 02:52:00,1.6227,1.623,1.6226,1.6229,136300000.0
2007-04-13 02:53:00,1.6228,1.6228,1.6222,1.6223,136300000.0
2007-04-13 02:54:00,1.6224,1.6232,1.6224,1.6229,136300000.0
2007-04-13 02:55:00,1.6231,1.6231,1.6228,1.6229,136300000.0
2007-04-13 02:56:00,1.6228,1.623,1.6227,1.6228,136300000.0
2007-04-13 02:57:00,1.6227,1.6228,1.6224,1.6228,136300000.0
2007-04-13 02:58:00,1.6229,1.6229,1.6224,1.6225,136300000.0
2007-04-13 02:59:00,1.6226,1.6226,1.6223,1.6224,136300000.0
2007-04-13 03:00:00,1.6225,1.6225,1.6222,1.6222,136300000.0
2007-04-13 03:01:00,1.6224,1.6226,1.6223,1.6224,136300000.0
2007-04-13 03:02:00,1.6225,1.6226,1.6223,1.6225,136300000.0
2007-04-13 03:03:00,1.6224,1.6228,1.6223,1.6227,136300000.0
2007-04-13 03:04:00,1.6226,1.6228,1.6226,1.6227,136300000.0
2007-04-13 03:05:00,1.6228,1.623,1.6227,1.623,136300000.0
2007-04-13 03:06:00,1.6229,1.6229,1.6227,1.6227,136300000.0
2007-04-13 03:07:00,1.6228,1.6229,1.6226,1.6227,136300000.0
2007-04-13 03:08:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2007-04-13 03:09:00,1.6226,1.6231,1.6226,1.623,136300000.0
2007-04-13 03:10:00,1.6232,1.6234,1.6231,1.6232,136300000.0
2007-04-13 03:11:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2007-04-13 03:12:00,1.6231,1.6232,1.623,1.623,136300000.0
2007-04-13 03:13:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2007-04-13 03:14:00,1.6232,1.6233,1.6231,1.6232,136300000.0
2007-04-13 03:15:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2007-04-13 03:16:00,1.6235,1.6236,1.6233,1.6234,136300000.0
2007-04-13 03:17:00,1.6233,1.6234,1.6232,1.6233,136300000.0
2007-04-13 03:18:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2007-04-13 03:19:00,1.6232,1.6241,1.6232,1.6241,136300000.0
2007-04-13 03:20:00,1.6243,1.6243,1.6239,1.624,136300000.0
2007-04-13 03:21:00,1.6241,1.6243,1.6238,1.6242,136300000.0
2007-04-13 03:22:00,1.6244,1.6246,1.6241,1.6243,136300000.0
2007-04-13 03:23:00,1.6242,1.6248,1.6242,1.6246,136300000.0
2007-04-13 03:24:00,1.6245,1.6247,1.6239,1.624,136300000.0
2007-04-13 03:25:00,1.6241,1.6241,1.624,1.624,136300000.0
2007-04-13 03:26:00,1.6241,1.6242,1.6241,1.6242,136300000.0
2007-04-13 03:27:00,1.6241,1.6243,1.6241,1.6242,136300000.0
2007-04-13 03:28:00,1.6243,1.6245,1.6242,1.6245,136300000.0
2007-04-13 03:29:00,1.6246,1.6247,1.6243,1.6246,136300000.0
2007-04-13 03:30:00,1.6245,1.6248,1.6244,1.6248,136300000.0
2007-04-13 03:31:00,1.6249,1.6252,1.6248,1.6252,136300000.0
2007-04-13 03:32:00,1.6253,1.6254,1.625,1.625,136300000.0
2007-04-13 03:33:00,1.6249,1.6251,1.6249,1.625,136300000.0
2007-04-13 03:34:00,1.6251,1.6251,1.6243,1.6244,136300000.0
2007-04-13 03:35:00,1.6246,1.6247,1.6241,1.6243,136300000.0
2007-04-13 03:36:00,1.6242,1.6247,1.6242,1.6247,136300000.0
2007-04-13 03:37:00,1.6248,1.625,1.6247,1.6249,136300000.0
2007-04-13 03:38:00,1.625,1.625,1.6243,1.6245,136300000.0
2007-04-13 03:39:00,1.6246,1.6246,1.6243,1.6243,136300000.0
2007-04-13 03:40:00,1.6242,1.6243,1.6242,1.6243,136300000.0
2007-04-13 03:41:00,1.6242,1.6244,1.6242,1.6243,136300000.0
2007-04-13 03:42:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2007-04-13 03:43:00,1.6242,1.6242,1.6238,1.6238,136300000.0
2007-04-13 03:44:00,1.6237,1.6238,1.6235,1.6236,136300000.0
2007-04-13 03:45:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2007-04-13 03:46:00,1.6239,1.6242,1.6239,1.624,136300000.0
2007-04-13 03:47:00,1.6241,1.6241,1.6236,1.6237,136300000.0
2007-04-13 03:48:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2007-04-13 03:49:00,1.6236,1.6238,1.6236,1.6236,136300000.0
2007-04-13 03:50:00,1.6237,1.6238,1.6235,1.6236,136300000.0
2007-04-13 03:51:00,1.6237,1.6238,1.6236,1.6238,136300000.0
2007-04-13 03:52:00,1.6239,1.624,1.6238,1.624,136300000.0
2007-04-13 03:53:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-13 03:54:00,1.624,1.624,1.624,1.624,136300000.0
2007-04-13 03:55:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-13 03:56:00,1.6238,1.624,1.6237,1.6237,136300000.0
2007-04-13 03:57:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2007-04-13 03:58:00,1.624,1.6241,1.6239,1.6241,136300000.0
2007-04-13 03:59:00,1.624,1.6241,1.624,1.624,136300000.0
2007-04-13 04:00:00,1.6241,1.6242,1.624,1.6241,136300000.0
2007-04-13 04:01:00,1.624,1.6241,1.6239,1.6239,136300000.0
2007-04-13 04:02:00,1.624,1.624,1.6239,1.6239,136300000.0
2007-04-13 04:03:00,1.624,1.624,1.624,1.624,136300000.0
2007-04-13 04:04:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2007-04-13 04:05:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2007-04-13 04:06:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2007-04-13 04:07:00,1.624,1.624,1.6239,1.624,136300000.0
2007-04-13 04:08:00,1.6239,1.624,1.6239,1.6239,136300000.0
2007-04-13 04:09:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2007-04-13 04:10:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-13 04:11:00,1.6238,1.6239,1.6237,1.6238,136300000.0
2007-04-13 04:12:00,1.6236,1.624,1.6236,1.6239,136300000.0
2007-04-13 04:13:00,1.624,1.6242,1.624,1.6241,136300000.0
2007-04-13 04:14:00,1.624,1.6242,1.624,1.624,136300000.0
2007-04-13 04:15:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-13 04:16:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-13 04:17:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-13 04:18:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-13 04:19:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-13 04:20:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2007-04-13 04:21:00,1.6239,1.624,1.6238,1.624,136300000.0
2007-04-13 04:22:00,1.6239,1.624,1.6236,1.6237,136300000.0
2007-04-13 04:23:00,1.6238,1.6238,1.6236,1.6238,136300000.0
2007-04-13 04:24:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2007-04-13 04:25:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2007-04-13 04:26:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2007-04-13 04:27:00,1.6235,1.624,1.6235,1.6239,136300000.0
2007-04-13 04:28:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2007-04-13 04:29:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2007-04-13 04:30:00,1.6242,1.6242,1.6241,1.6241,136300000.0
2007-04-13 04:31:00,1.624,1.624,1.6235,1.6235,136300000.0
2007-04-13 04:32:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2007-04-13 04:33:00,1.6234,1.6239,1.6233,1.6237,136300000.0
2007-04-13 04:34:00,1.6236,1.6238,1.6236,1.6237,136300000.0
2007-04-13 04:35:00,1.6238,1.6238,1.6235,1.6237,136300000.0
2007-04-13 04:36:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2007-04-13 04:37:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2007-04-13 04:38:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2007-04-13 04:39:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2007-04-13 04:40:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2007-04-13 04:41:00,1.6235,1.6238,1.6235,1.6236,136300000.0
2007-04-13 04:42:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2007-04-13 04:43:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2007-04-13 04:44:00,1.6236,1.6241,1.6236,1.624,136300000.0
2007-04-13 04:45:00,1.6239,1.624,1.6232,1.6232,136300000.0
2007-04-13 04:46:00,1.6231,1.6231,1.6226,1.6227,136300000.0
2007-04-13 04:47:00,1.6228,1.623,1.6225,1.6225,136300000.0
2007-04-13 04:48:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2007-04-13 04:50:00,1.6227,1.6231,1.6227,1.6227,136300000.0
2007-04-13 04:51:00,1.6228,1.6228,1.6225,1.6226,136300000.0
2007-04-13 04:52:00,1.6225,1.6226,1.6224,1.6225,136300000.0
2007-04-13 04:53:00,1.6223,1.6227,1.6221,1.6226,136300000.0
2007-04-13 04:54:00,1.6225,1.623,1.6224,1.623,136300000.0
2007-04-13 04:55:00,1.6233,1.6233,1.6228,1.623,136300000.0
2007-04-13 04:56:00,1.6229,1.6233,1.6229,1.6232,136300000.0
2007-04-13 04:57:00,1.6231,1.6232,1.623,1.623,136300000.0
2007-04-13 04:58:00,1.6231,1.6232,1.623,1.6232,136300000.0
2007-04-13 04:59:00,1.6231,1.6231,1.623,1.6231,136300000.0
2007-04-13 05:00:00,1.623,1.6231,1.6229,1.623,136300000.0
2007-04-13 05:01:00,1.6231,1.6234,1.6231,1.6233,136300000.0
2007-04-13 05:02:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2007-04-13 05:03:00,1.6232,1.6232,1.623,1.623,136300000.0
2007-04-13 05:04:00,1.6231,1.6231,1.623,1.6231,136300000.0
2007-04-13 05:05:00,1.623,1.6231,1.6229,1.623,136300000.0
2007-04-13 05:06:00,1.6229,1.6235,1.6229,1.6234,136300000.0
2007-04-13 05:07:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2007-04-13 05:08:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-13 05:09:00,1.6233,1.6234,1.6232,1.6234,136300000.0
2007-04-13 05:11:00,1.6233,1.6233,1.6232,1.6233,136300000.0
2007-04-13 05:12:00,1.6234,1.6236,1.6232,1.6236,136300000.0
2007-04-13 05:13:00,1.6237,1.6237,1.6232,1.6234,136300000.0
2007-04-13 05:14:00,1.6233,1.6234,1.6232,1.6233,136300000.0
2007-04-13 05:15:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2007-04-13 05:16:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2007-04-13 05:17:00,1.6235,1.6235,1.6231,1.6235,136300000.0
2007-04-13 05:18:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2007-04-13 05:19:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-13 05:20:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2007-04-13 05:21:00,1.6235,1.6235,1.6232,1.6234,136300000.0
2007-04-13 05:22:00,1.6233,1.6237,1.6233,1.6236,136300000.0
2007-04-13 05:24:00,1.6237,1.6241,1.6237,1.6237,136300000.0
2007-04-13 05:25:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2007-04-13 05:26:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-13 05:27:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-13 05:28:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-13 05:29:00,1.6236,1.6238,1.6236,1.6236,136300000.0
2007-04-13 05:30:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2007-04-13 05:31:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2007-04-13 05:32:00,1.6236,1.624,1.6236,1.6238,136300000.0
2007-04-13 05:33:00,1.6237,1.6239,1.6236,1.6237,136300000.0
2007-04-13 05:34:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2007-04-13 05:35:00,1.6235,1.6237,1.6234,1.6235,136300000.0
2007-04-13 05:36:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-13 05:37:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2007-04-13 05:38:00,1.6231,1.6235,1.6231,1.6233,136300000.0
2007-04-13 05:39:00,1.6234,1.6234,1.6231,1.6232,136300000.0
2007-04-13 05:40:00,1.6231,1.6233,1.6231,1.6232,136300000.0
2007-04-13 05:41:00,1.6233,1.6238,1.6231,1.6238,136300000.0
2007-04-13 05:42:00,1.6239,1.624,1.6235,1.6238,136300000.0
2007-04-13 05:43:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2007-04-13 05:44:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-13 05:45:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2007-04-13 05:46:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2007-04-13 05:47:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2007-04-13 05:48:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2007-04-13 05:49:00,1.624,1.6241,1.624,1.624,136300000.0
2007-04-13 05:50:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2007-04-13 05:51:00,1.6242,1.6242,1.624,1.6241,136300000.0
2007-04-13 05:52:00,1.624,1.6241,1.6239,1.6239,136300000.0
2007-04-13 05:53:00,1.624,1.624,1.6238,1.6239,136300000.0
2007-04-13 05:54:00,1.624,1.624,1.6239,1.624,136300000.0
2007-04-13 05:55:00,1.6239,1.624,1.6239,1.6239,136300000.0
2007-04-13 05:56:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-13 05:57:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-13 05:58:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2007-04-13 05:59:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2007-04-13 06:00:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2007-04-13 06:01:00,1.624,1.624,1.6238,1.6238,136300000.0
2007-04-13 06:02:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2007-04-13 06:03:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2007-04-13 06:04:00,1.6233,1.6236,1.6233,1.6235,136300000.0
2007-04-13 06:05:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2007-04-13 06:06:00,1.6233,1.6235,1.6233,1.6234,136300000.0
2007-04-13 06:07:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2007-04-13 06:09:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2007-04-13 06:10:00,1.6236,1.6236,1.6234,1.6236,136300000.0
2007-04-13 06:11:00,1.6235,1.6235,1.6232,1.6233,136300000.0
2007-04-13 06:12:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2007-04-13 06:13:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2007-04-13 06:14:00,1.6233,1.6234,1.6231,1.6231,136300000.0
2007-04-13 06:15:00,1.6232,1.6235,1.6232,1.6235,136300000.0
2007-04-13 06:16:00,1.6234,1.6234,1.6231,1.6232,136300000.0
2007-04-13 06:17:00,1.6231,1.6232,1.623,1.6231,136300000.0
2007-04-13 06:18:00,1.6232,1.6234,1.6232,1.6232,136300000.0
2007-04-13 06:19:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2007-04-13 06:20:00,1.6234,1.6238,1.6234,1.6238,136300000.0
2007-04-13 06:21:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2007-04-13 06:22:00,1.624,1.6241,1.6237,1.6238,136300000.0
2007-04-13 06:23:00,1.6237,1.6238,1.6236,1.6237,136300000.0
2007-04-13 06:24:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-13 06:25:00,1.6238,1.6238,1.6235,1.6237,136300000.0
2007-04-13 06:26:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2007-04-13 06:27:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-13 06:28:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-13 06:29:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-13 06:30:00,1.624,1.624,1.6238,1.6239,136300000.0
2007-04-13 06:31:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-13 06:32:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2007-04-13 06:33:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2007-04-13 06:34:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-13 06:35:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2007-04-13 06:36:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2007-04-13 06:37:00,1.6234,1.6237,1.6234,1.6235,136300000.0
2007-04-13 06:38:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-13 06:39:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2007-04-13 06:40:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2007-04-13 06:41:00,1.6234,1.6236,1.6234,1.6235,136300000.0
2007-04-13 06:42:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-13 06:43:00,1.6237,1.6239,1.6236,1.6239,136300000.0
2007-04-13 06:44:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2007-04-13 06:45:00,1.624,1.624,1.6238,1.624,136300000.0
2007-04-13 06:46:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2007-04-13 06:47:00,1.624,1.624,1.6239,1.624,136300000.0
2007-04-13 06:48:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2007-04-13 06:49:00,1.624,1.624,1.6235,1.6236,136300000.0
2007-04-13 06:50:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2007-04-13 06:51:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2007-04-13 06:52:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2007-04-13 06:53:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2007-04-13 06:54:00,1.6232,1.6237,1.6232,1.6236,136300000.0
2007-04-13 06:55:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2007-04-13 06:56:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-13 06:57:00,1.6235,1.6238,1.6235,1.6237,136300000.0
2007-04-13 06:58:00,1.6238,1.6238,1.6234,1.6235,136300000.0
2007-04-13 06:59:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2007-04-13 07:00:00,1.6237,1.6237,1.6234,1.6235,136300000.0
2007-04-13 07:01:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-13 07:02:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2007-04-13 07:03:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2007-04-13 07:04:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2007-04-13 07:05:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2007-04-13 07:06:00,1.6234,1.6234,1.6232,1.6233,136300000.0
2007-04-13 07:07:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-13 07:08:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2007-04-13 07:10:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2007-04-13 07:11:00,1.6234,1.6236,1.6233,1.6234,136300000.0
2007-04-13 07:12:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2007-04-13 07:13:00,1.6232,1.6233,1.6232,1.6232,136300000.0
2007-04-13 07:14:00,1.6231,1.6232,1.6231,1.6231,136300000.0
2007-04-13 07:15:00,1.6232,1.6232,1.6231,1.6232,136300000.0
2007-04-13 07:16:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2007-04-13 07:17:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-13 07:18:00,1.6234,1.6234,1.6232,1.6233,136300000.0
2007-04-13 07:19:00,1.6232,1.6235,1.6231,1.6235,136300000.0
2007-04-13 07:20:00,1.6234,1.6236,1.6233,1.6236,136300000.0
2007-04-13 07:21:00,1.6237,1.6237,1.6234,1.6235,136300000.0
2007-04-13 07:22:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2007-04-13 07:23:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-13 07:24:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2007-04-13 07:25:00,1.6235,1.6236,1.6234,1.6236,136300000.0
2007-04-13 07:26:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2007-04-13 07:27:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2007-04-13 07:28:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2007-04-13 07:29:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2007-04-13 07:30:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2007-04-13 07:31:00,1.6233,1.6236,1.6231,1.6234,136300000.0
2007-04-13 07:32:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2007-04-13 07:33:00,1.6233,1.6233,1.623,1.623,136300000.0
2007-04-13 07:34:00,1.6229,1.6233,1.6229,1.6231,136300000.0
2007-04-13 07:35:00,1.6233,1.6233,1.623,1.6233,136300000.0
2007-04-13 07:36:00,1.6234,1.6235,1.6232,1.6234,136300000.0
2007-04-13 07:37:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2007-04-13 07:38:00,1.6236,1.624,1.6235,1.6239,136300000.0
2007-04-13 07:39:00,1.6238,1.6238,1.6235,1.6236,136300000.0
2007-04-13 07:40:00,1.6234,1.6239,1.6234,1.6237,136300000.0
2007-04-13 07:41:00,1.6238,1.6238,1.6232,1.6232,136300000.0
2007-04-13 07:42:00,1.6231,1.6233,1.6231,1.6232,136300000.0
2007-04-13 07:43:00,1.6233,1.6234,1.623,1.6233,136300000.0
2007-04-13 07:44:00,1.6232,1.6232,1.6226,1.6227,136300000.0
2007-04-13 07:45:00,1.6228,1.6231,1.6227,1.6227,136300000.0
2007-04-13 07:46:00,1.6226,1.6229,1.6224,1.6227,136300000.0
2007-04-13 07:47:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2007-04-13 07:48:00,1.6225,1.6227,1.6224,1.6227,136300000.0
2007-04-13 07:49:00,1.6226,1.6228,1.6224,1.6225,136300000.0
2007-04-13 07:50:00,1.6224,1.6228,1.6224,1.6227,136300000.0
2007-04-13 07:51:00,1.6228,1.6229,1.6226,1.6226,136300000.0
2007-04-13 07:52:00,1.6227,1.6227,1.6224,1.6226,136300000.0
2007-04-13 07:53:00,1.6227,1.6228,1.6227,1.6228,136300000.0
2007-04-13 07:54:00,1.6227,1.6228,1.6224,1.6225,136300000.0
2007-04-13 07:55:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2007-04-13 07:56:00,1.6226,1.6226,1.6224,1.6225,136300000.0
2007-04-13 07:57:00,1.6224,1.6227,1.6224,1.6227,136300000.0
2007-04-13 07:58:00,1.6226,1.6228,1.6226,1.6227,136300000.0
2007-04-13 07:59:00,1.6226,1.623,1.6226,1.6228,136300000.0
2007-04-13 08:00:00,1.6226,1.6228,1.6225,1.6228,136300000.0
2007-04-13 08:01:00,1.6226,1.6226,1.6223,1.6223,136300000.0
2007-04-13 08:02:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2007-04-13 08:03:00,1.6227,1.6227,1.6226,1.6226,136300000.0
2007-04-13 08:04:00,1.6227,1.6229,1.6226,1.6227,136300000.0
2007-04-13 08:05:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2007-04-13 08:06:00,1.6227,1.6227,1.6226,1.6227,136300000.0
2007-04-13 08:07:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2007-04-13 08:08:00,1.6228,1.6228,1.6227,1.6228,136300000.0
2007-04-13 08:09:00,1.6227,1.6228,1.6226,1.6228,136300000.0
2007-04-13 08:10:00,1.6229,1.6229,1.6225,1.6228,136300000.0
2007-04-13 08:11:00,1.6226,1.6229,1.6224,1.6229,136300000.0
2007-04-13 08:12:00,1.6227,1.6228,1.6226,1.6227,136300000.0
2007-04-13 08:13:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2007-04-13 08:14:00,1.6228,1.6231,1.6228,1.6231,136300000.0
2007-04-13 08:15:00,1.623,1.6235,1.623,1.6235,136300000.0
2007-04-13 08:16:00,1.6233,1.6234,1.6232,1.6234,136300000.0
2007-04-13 08:17:00,1.6233,1.6235,1.623,1.623,136300000.0
2007-04-13 08:18:00,1.6231,1.6233,1.6231,1.6232,136300000.0
2007-04-13 08:19:00,1.6233,1.6236,1.6231,1.6234,136300000.0
2007-04-13 08:20:00,1.6233,1.6242,1.6233,1.624,136300000.0
2007-04-13 08:21:00,1.6241,1.6243,1.6235,1.6235,136300000.0
2007-04-13 08:22:00,1.6236,1.6241,1.6234,1.6237,136300000.0
2007-04-13 08:23:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2007-04-13 08:24:00,1.6239,1.624,1.6237,1.6237,136300000.0
2007-04-13 08:25:00,1.6238,1.624,1.6236,1.6239,136300000.0
2007-04-13 08:26:00,1.624,1.624,1.6233,1.6233,136300000.0
2007-04-13 08:27:00,1.6234,1.6235,1.6229,1.6229,136300000.0
2007-04-13 08:28:00,1.6231,1.6233,1.6224,1.6225,136300000.0
2007-04-13 08:29:00,1.6224,1.6226,1.622,1.6223,136300000.0
2007-04-13 08:30:00,1.6224,1.6229,1.6222,1.6228,136300000.0
2007-04-13 08:31:00,1.6229,1.623,1.6225,1.6225,136300000.0
2007-04-13 08:32:00,1.6226,1.623,1.6222,1.6223,136300000.0
2007-04-13 08:33:00,1.6224,1.6225,1.6219,1.6221,136300000.0
2007-04-13 08:34:00,1.6219,1.6219,1.6213,1.6213,136300000.0
2007-04-13 08:35:00,1.6212,1.6222,1.6212,1.6222,136300000.0
2007-04-13 08:36:00,1.6224,1.6226,1.6223,1.6226,136300000.0
2007-04-13 08:37:00,1.6228,1.6228,1.6221,1.6223,136300000.0
2007-04-13 08:38:00,1.6222,1.6228,1.6221,1.6223,136300000.0
2007-04-13 08:39:00,1.6224,1.6224,1.6222,1.6223,136300000.0
2007-04-13 08:40:00,1.6224,1.6226,1.6223,1.6224,136300000.0
2007-04-13 08:41:00,1.6223,1.6227,1.6223,1.6226,136300000.0
2007-04-13 08:42:00,1.6227,1.623,1.6226,1.6229,136300000.0
2007-04-13 08:43:00,1.6228,1.6232,1.6227,1.6232,136300000.0
2007-04-13 08:44:00,1.6231,1.6233,1.623,1.623,136300000.0
2007-04-13 08:45:00,1.6231,1.6233,1.623,1.623,136300000.0
2007-04-13 08:46:00,1.6229,1.6236,1.6228,1.6234,136300000.0
2007-04-13 08:47:00,1.6233,1.6238,1.6233,1.6237,136300000.0
2007-04-13 08:48:00,1.6236,1.6237,1.6232,1.6232,136300000.0
2007-04-13 08:49:00,1.6231,1.6239,1.6229,1.6239,136300000.0
2007-04-13 08:50:00,1.624,1.6243,1.6236,1.6238,136300000.0
2007-04-13 08:51:00,1.6237,1.624,1.6237,1.6237,136300000.0
2007-04-13 08:52:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2007-04-13 08:53:00,1.6236,1.6238,1.6235,1.6237,136300000.0
2007-04-13 08:54:00,1.6236,1.6237,1.6233,1.6234,136300000.0
2007-04-13 08:55:00,1.6235,1.6236,1.6233,1.6234,136300000.0
2007-04-13 08:56:00,1.6235,1.6235,1.623,1.623,136300000.0
2007-04-13 08:57:00,1.6231,1.6234,1.623,1.6233,136300000.0
2007-04-13 08:58:00,1.6232,1.6233,1.623,1.6232,136300000.0
2007-04-13 08:59:00,1.6233,1.6234,1.6232,1.6233,136300000.0
2007-04-13 09:00:00,1.6231,1.6234,1.6229,1.623,136300000.0
2007-04-13 09:01:00,1.6231,1.6233,1.623,1.6232,136300000.0
2007-04-13 09:02:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-13 09:03:00,1.6231,1.6231,1.6226,1.623,136300000.0
2007-04-13 09:04:00,1.6229,1.6232,1.6229,1.6232,136300000.0
2007-04-13 09:05:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2007-04-13 09:06:00,1.6231,1.6233,1.6229,1.6233,136300000.0
2007-04-13 09:07:00,1.6234,1.6235,1.6232,1.6233,136300000.0
2007-04-13 09:08:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2007-04-13 09:09:00,1.6236,1.6237,1.6234,1.6235,136300000.0
2007-04-13 09:10:00,1.6234,1.6236,1.6234,1.6234,136300000.0
2007-04-13 09:11:00,1.6235,1.6237,1.6234,1.6237,136300000.0
2007-04-13 09:12:00,1.6236,1.624,1.6236,1.6239,136300000.0
2007-04-13 09:13:00,1.6238,1.6241,1.6237,1.6239,136300000.0
2007-04-13 09:14:00,1.624,1.624,1.6238,1.6238,136300000.0
2007-04-13 09:15:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-13 09:16:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-13 09:17:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2007-04-13 09:18:00,1.624,1.6245,1.624,1.6244,136300000.0
2007-04-13 09:19:00,1.6245,1.6245,1.6242,1.6243,136300000.0
2007-04-13 09:20:00,1.6242,1.6243,1.6241,1.6242,136300000.0
2007-04-13 09:21:00,1.6243,1.6245,1.624,1.6243,136300000.0
2007-04-13 09:22:00,1.6244,1.6249,1.6243,1.6249,136300000.0
2007-04-13 09:23:00,1.6247,1.6247,1.6242,1.6243,136300000.0
2007-04-13 09:24:00,1.6242,1.6247,1.6242,1.6245,136300000.0
2007-04-13 09:25:00,1.6246,1.6246,1.6243,1.6245,136300000.0
2007-04-13 09:26:00,1.6244,1.6245,1.6243,1.6243,136300000.0
2007-04-13 09:27:00,1.6242,1.6243,1.6239,1.6241,136300000.0
2007-04-13 09:28:00,1.624,1.6243,1.624,1.6243,136300000.0
2007-04-13 09:29:00,1.6244,1.6244,1.6242,1.6242,136300000.0
2007-04-13 09:30:00,1.6243,1.6244,1.6242,1.6243,136300000.0
2007-04-13 09:31:00,1.6244,1.6244,1.6242,1.6243,136300000.0
2007-04-13 09:32:00,1.6242,1.6243,1.6241,1.6242,136300000.0
2007-04-13 09:33:00,1.6243,1.6243,1.624,1.624,136300000.0
2007-04-13 09:34:00,1.6241,1.6244,1.6241,1.6243,136300000.0
2007-04-13 09:35:00,1.6244,1.6244,1.6238,1.6239,136300000.0
2007-04-13 09:36:00,1.6238,1.624,1.6238,1.624,136300000.0
2007-04-13 09:37:00,1.6241,1.6245,1.624,1.6245,136300000.0
2007-04-13 09:38:00,1.6246,1.6246,1.624,1.6242,136300000.0
2007-04-13 09:39:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2007-04-13 09:40:00,1.6238,1.6242,1.6238,1.6241,136300000.0
2007-04-13 09:41:00,1.6243,1.6244,1.6241,1.6242,136300000.0
2007-04-13 09:42:00,1.6243,1.6243,1.6238,1.624,136300000.0
2007-04-13 09:43:00,1.6239,1.6243,1.6239,1.6243,136300000.0
2007-04-13 09:44:00,1.6242,1.6242,1.6239,1.624,136300000.0
2007-04-13 09:45:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2007-04-13 09:46:00,1.6238,1.6238,1.6234,1.6236,136300000.0
2007-04-13 09:47:00,1.6237,1.6239,1.6236,1.6236,136300000.0
2007-04-13 09:48:00,1.6235,1.6236,1.6233,1.6235,136300000.0
2007-04-13 09:49:00,1.6234,1.6238,1.6234,1.6238,136300000.0
2007-04-13 09:50:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2007-04-13 09:51:00,1.6236,1.6237,1.6231,1.6231,136300000.0
2007-04-13 09:52:00,1.6232,1.6235,1.6232,1.6235,136300000.0
2007-04-13 09:53:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2007-04-13 09:54:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-13 09:55:00,1.6232,1.6233,1.6231,1.6232,136300000.0
2007-04-13 09:56:00,1.6233,1.6233,1.6232,1.6233,136300000.0
2007-04-13 09:57:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-13 09:58:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2007-04-13 09:59:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-13 10:00:00,1.6233,1.6234,1.6232,1.6233,136300000.0
2007-04-13 10:01:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2007-04-13 10:02:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2007-04-13 10:03:00,1.6231,1.6238,1.6231,1.6238,136300000.0
2007-04-13 10:04:00,1.624,1.6241,1.6239,1.624,136300000.0
2007-04-13 10:05:00,1.6241,1.6241,1.6236,1.6237,136300000.0
2007-04-13 10:06:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2007-04-13 10:07:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-13 10:08:00,1.6239,1.6239,1.6236,1.6238,136300000.0
2007-04-13 10:09:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2007-04-13 10:10:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2007-04-13 10:11:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2007-04-13 10:12:00,1.6239,1.624,1.6238,1.6239,136300000.0
2007-04-13 10:13:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2007-04-13 10:14:00,1.624,1.6242,1.624,1.6241,136300000.0
2007-04-13 10:15:00,1.624,1.6241,1.6238,1.6239,136300000.0
2007-04-13 10:16:00,1.624,1.6242,1.6239,1.6239,136300000.0
2007-04-13 10:17:00,1.624,1.6243,1.6239,1.6242,136300000.0
2007-04-13 10:18:00,1.6243,1.6249,1.6241,1.6248,136300000.0
2007-04-13 10:19:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2007-04-13 10:20:00,1.6248,1.6249,1.6247,1.6247,136300000.0
2007-04-13 10:21:00,1.6248,1.625,1.6247,1.6248,136300000.0
2007-04-13 10:22:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2007-04-13 10:23:00,1.6245,1.625,1.6245,1.6247,136300000.0
2007-04-13 10:24:00,1.6248,1.6248,1.6244,1.6245,136300000.0
2007-04-13 10:25:00,1.6244,1.6244,1.624,1.6241,136300000.0
2007-04-13 10:26:00,1.624,1.6242,1.624,1.6242,136300000.0
2007-04-13 10:27:00,1.6241,1.6242,1.6238,1.6242,136300000.0
2007-04-13 10:28:00,1.6241,1.6242,1.624,1.6242,136300000.0
2007-04-13 10:29:00,1.6241,1.6242,1.624,1.624,136300000.0
2007-04-13 10:30:00,1.6241,1.6241,1.6233,1.6233,136300000.0
2007-04-13 10:31:00,1.6234,1.6234,1.623,1.6231,136300000.0
2007-04-13 10:32:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2007-04-13 10:33:00,1.6232,1.6237,1.6232,1.6237,136300000.0
2007-04-13 10:34:00,1.6234,1.6237,1.6232,1.6233,136300000.0
2007-04-13 10:35:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2007-04-13 10:36:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2007-04-13 10:37:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2007-04-13 10:38:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2007-04-13 10:39:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2007-04-13 10:40:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2007-04-13 10:41:00,1.6236,1.6238,1.6234,1.6238,136300000.0
2007-04-13 10:42:00,1.6239,1.6241,1.6238,1.624,136300000.0
2007-04-13 10:43:00,1.6239,1.624,1.6237,1.624,136300000.0
2007-04-13 10:44:00,1.6239,1.6241,1.6238,1.624,136300000.0
2007-04-13 10:45:00,1.6239,1.624,1.6238,1.6238,136300000.0
2007-04-13 10:46:00,1.6237,1.6243,1.6237,1.6242,136300000.0
2007-04-13 10:47:00,1.6244,1.6245,1.6241,1.6243,136300000.0
2007-04-13 10:48:00,1.6242,1.6245,1.6242,1.6245,136300000.0
2007-04-13 10:49:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2007-04-13 10:50:00,1.6246,1.6248,1.6245,1.6245,136300000.0
2007-04-13 10:51:00,1.6244,1.6245,1.6243,1.6243,136300000.0
2007-04-13 10:52:00,1.6241,1.6242,1.6239,1.6241,136300000.0
2007-04-13 10:53:00,1.6242,1.6242,1.6241,1.6242,136300000.0
2007-04-13 10:54:00,1.6243,1.6243,1.6242,1.6243,136300000.0
2007-04-13 10:55:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2007-04-13 10:56:00,1.6244,1.6247,1.6244,1.6246,136300000.0
2007-04-13 10:57:00,1.6245,1.6249,1.6244,1.6249,136300000.0
2007-04-13 10:58:00,1.6251,1.6255,1.625,1.625,136300000.0
2007-04-13 10:59:00,1.6249,1.6249,1.6248,1.6248,136300000.0
2007-04-13 11:00:00,1.6249,1.6251,1.6249,1.6251,136300000.0
2007-04-13 11:01:00,1.6253,1.6257,1.6252,1.6255,136300000.0
2007-04-13 11:02:00,1.6254,1.6254,1.6251,1.6251,136300000.0
2007-04-13 11:03:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2007-04-13 11:04:00,1.6252,1.6253,1.6251,1.6251,136300000.0
2007-04-13 11:05:00,1.625,1.6251,1.6247,1.6249,136300000.0
2007-04-13 11:06:00,1.6248,1.6248,1.6246,1.6246,136300000.0
2007-04-13 11:07:00,1.6245,1.6246,1.6243,1.6246,136300000.0
2007-04-13 11:08:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2007-04-13 11:09:00,1.6244,1.6245,1.6242,1.6245,136300000.0
2007-04-13 11:10:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2007-04-13 11:11:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2007-04-13 11:12:00,1.6245,1.6246,1.6243,1.6245,136300000.0
2007-04-13 11:13:00,1.6246,1.6248,1.6245,1.6245,136300000.0
2007-04-13 11:14:00,1.6246,1.6247,1.6245,1.6246,136300000.0
2007-04-13 11:15:00,1.6247,1.6247,1.6245,1.6246,136300000.0
2007-04-13 11:16:00,1.6245,1.6247,1.6245,1.6246,136300000.0
2007-04-13 11:17:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2007-04-13 11:18:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2007-04-13 11:19:00,1.6245,1.6247,1.6245,1.6247,136300000.0
2007-04-13 11:20:00,1.6246,1.6247,1.6243,1.6244,136300000.0
2007-04-13 11:21:00,1.6243,1.6243,1.6242,1.6242,136300000.0
2007-04-13 11:22:00,1.6241,1.6242,1.624,1.6242,136300000.0
2007-04-13 11:23:00,1.6243,1.6245,1.6242,1.6244,136300000.0
2007-04-13 11:25:00,1.6243,1.6245,1.6243,1.6245,136300000.0
2007-04-13 11:26:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2007-04-13 11:27:00,1.6245,1.6246,1.6244,1.6245,136300000.0
2007-04-13 11:28:00,1.6246,1.6251,1.6246,1.6251,136300000.0
2007-04-13 11:29:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-13 11:30:00,1.6251,1.6251,1.6248,1.6251,136300000.0
2007-04-13 11:31:00,1.6252,1.6254,1.6252,1.6253,136300000.0
2007-04-13 11:32:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2007-04-13 11:33:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-13 11:34:00,1.6259,1.6259,1.6255,1.6255,136300000.0
2007-04-13 11:35:00,1.6254,1.6254,1.625,1.6251,136300000.0
2007-04-13 11:36:00,1.625,1.625,1.6245,1.6248,136300000.0
2007-04-13 11:37:00,1.6249,1.6251,1.6248,1.6249,136300000.0
2007-04-13 11:38:00,1.6248,1.6251,1.6247,1.6251,136300000.0
2007-04-13 11:39:00,1.6252,1.6253,1.625,1.6252,136300000.0
2007-04-13 11:40:00,1.6251,1.6252,1.6249,1.6249,136300000.0
2007-04-13 11:41:00,1.625,1.625,1.6249,1.6249,136300000.0
2007-04-13 11:42:00,1.625,1.6251,1.6249,1.6249,136300000.0
2007-04-13 11:43:00,1.6248,1.625,1.6248,1.6249,136300000.0
2007-04-13 11:45:00,1.6248,1.6248,1.6245,1.6245,136300000.0
2007-04-13 11:47:00,1.6246,1.6246,1.6245,1.6245,136300000.0
2007-04-13 11:48:00,1.6244,1.6249,1.6244,1.6247,136300000.0
2007-04-13 11:49:00,1.6248,1.6248,1.6246,1.6246,136300000.0
2007-04-13 11:50:00,1.6247,1.6247,1.6243,1.6243,136300000.0
2007-04-13 11:51:00,1.6244,1.6247,1.6243,1.6247,136300000.0
2007-04-13 11:52:00,1.6246,1.625,1.6245,1.625,136300000.0
2007-04-13 11:53:00,1.6249,1.6251,1.6248,1.6251,136300000.0
2007-04-13 11:54:00,1.625,1.6255,1.625,1.6253,136300000.0
2007-04-13 11:55:00,1.6254,1.6255,1.6253,1.6254,136300000.0
2007-04-13 11:56:00,1.6255,1.6258,1.6255,1.6257,136300000.0
2007-04-13 11:57:00,1.6256,1.6263,1.6256,1.6263,136300000.0
2007-04-13 11:58:00,1.6262,1.6265,1.6261,1.6262,136300000.0
2007-04-13 11:59:00,1.6261,1.6265,1.626,1.6262,136300000.0
2007-04-13 12:00:00,1.6261,1.6266,1.6261,1.6262,136300000.0
2007-04-13 12:01:00,1.6263,1.6264,1.6261,1.6263,136300000.0
2007-04-13 12:02:00,1.6264,1.6269,1.6262,1.6266,136300000.0
2007-04-13 12:03:00,1.6268,1.6268,1.6264,1.6265,136300000.0
2007-04-13 12:04:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2007-04-13 12:05:00,1.6263,1.6265,1.6259,1.6261,136300000.0
2007-04-13 12:06:00,1.6258,1.6261,1.6258,1.626,136300000.0
2007-04-13 12:07:00,1.6261,1.6262,1.626,1.6262,136300000.0
2007-04-13 12:08:00,1.6263,1.6265,1.6262,1.6264,136300000.0
2007-04-13 12:09:00,1.6263,1.6263,1.6261,1.6263,136300000.0
2007-04-13 12:10:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2007-04-13 12:11:00,1.6265,1.6269,1.6265,1.6269,136300000.0
2007-04-13 12:12:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2007-04-13 12:13:00,1.6263,1.6265,1.6261,1.6264,136300000.0
2007-04-13 12:14:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2007-04-13 12:15:00,1.6264,1.6269,1.6264,1.6269,136300000.0
2007-04-13 12:16:00,1.6268,1.6273,1.6268,1.6273,136300000.0
2007-04-13 12:17:00,1.6274,1.6275,1.6272,1.6274,136300000.0
2007-04-13 12:18:00,1.6275,1.6275,1.6272,1.6273,136300000.0
2007-04-13 12:19:00,1.6274,1.6274,1.6271,1.6273,136300000.0
2007-04-13 12:20:00,1.627,1.6272,1.6268,1.6268,136300000.0
2007-04-13 12:21:00,1.6269,1.6271,1.6266,1.6268,136300000.0
2007-04-13 12:22:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2007-04-13 12:23:00,1.6266,1.627,1.6266,1.6268,136300000.0
2007-04-13 12:24:00,1.6269,1.6269,1.6266,1.6267,136300000.0
2007-04-13 12:25:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-13 12:26:00,1.6266,1.6268,1.6265,1.6267,136300000.0
2007-04-13 12:27:00,1.6268,1.6268,1.626,1.626,136300000.0
2007-04-13 12:28:00,1.6261,1.6264,1.626,1.6263,136300000.0
2007-04-13 12:29:00,1.6262,1.6263,1.626,1.626,136300000.0
2007-04-13 12:30:00,1.6259,1.6261,1.6258,1.626,136300000.0
2007-04-13 12:31:00,1.6259,1.6261,1.6257,1.6261,136300000.0
2007-04-13 12:32:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-13 12:33:00,1.6261,1.6267,1.6261,1.6265,136300000.0
2007-04-13 12:34:00,1.6266,1.6268,1.6261,1.6262,136300000.0
2007-04-13 12:35:00,1.6261,1.6262,1.626,1.626,136300000.0
2007-04-13 12:36:00,1.6259,1.626,1.6257,1.626,136300000.0
2007-04-13 12:37:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2007-04-13 12:38:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2007-04-13 12:39:00,1.6257,1.6258,1.6255,1.6256,136300000.0
2007-04-13 12:40:00,1.6254,1.6255,1.6252,1.6254,136300000.0
2007-04-13 12:41:00,1.6255,1.6259,1.6255,1.6258,136300000.0
2007-04-13 12:42:00,1.626,1.6261,1.6257,1.6257,136300000.0
2007-04-13 12:43:00,1.6259,1.6262,1.6258,1.6262,136300000.0
2007-04-13 12:44:00,1.6261,1.6263,1.626,1.6262,136300000.0
2007-04-13 12:45:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-13 12:46:00,1.6261,1.6263,1.6261,1.6261,136300000.0
2007-04-13 12:47:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2007-04-13 12:48:00,1.6261,1.6261,1.6258,1.626,136300000.0
2007-04-13 12:49:00,1.6259,1.626,1.6257,1.6258,136300000.0
2007-04-13 12:50:00,1.6257,1.6259,1.6257,1.6259,136300000.0
2007-04-13 12:51:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2007-04-13 12:52:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2007-04-13 12:54:00,1.6257,1.6257,1.6253,1.6253,136300000.0
2007-04-13 12:55:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2007-04-13 12:56:00,1.6251,1.6251,1.625,1.6251,136300000.0
2007-04-13 12:57:00,1.625,1.6252,1.6247,1.6248,136300000.0
2007-04-13 12:58:00,1.6249,1.6251,1.6249,1.6251,136300000.0
2007-04-13 12:59:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-13 13:00:00,1.6251,1.6252,1.625,1.6251,136300000.0
2007-04-13 13:01:00,1.6252,1.6252,1.6251,1.6251,136300000.0
2007-04-13 13:02:00,1.625,1.6253,1.625,1.6253,136300000.0
2007-04-13 13:03:00,1.6254,1.6254,1.6251,1.6252,136300000.0
2007-04-13 13:04:00,1.6251,1.6254,1.6248,1.6254,136300000.0
2007-04-13 13:05:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2007-04-13 13:06:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2007-04-13 13:07:00,1.6251,1.6253,1.6251,1.6251,136300000.0
2007-04-13 13:08:00,1.625,1.6251,1.6248,1.6249,136300000.0
2007-04-13 13:09:00,1.6248,1.6249,1.6247,1.6247,136300000.0
2007-04-13 13:10:00,1.6246,1.6246,1.6244,1.6245,136300000.0
2007-04-13 13:11:00,1.6246,1.6248,1.6245,1.6248,136300000.0
2007-04-13 13:12:00,1.625,1.6252,1.625,1.6252,136300000.0
2007-04-13 13:13:00,1.6253,1.6253,1.625,1.625,136300000.0
2007-04-13 13:14:00,1.6251,1.6253,1.6251,1.6251,136300000.0
2007-04-13 13:15:00,1.625,1.6252,1.625,1.6251,136300000.0
2007-04-13 13:16:00,1.625,1.6253,1.6249,1.6252,136300000.0
2007-04-13 13:17:00,1.6253,1.6253,1.6251,1.6252,136300000.0
2007-04-13 13:18:00,1.6251,1.6253,1.6251,1.6253,136300000.0
2007-04-13 13:19:00,1.6254,1.6256,1.6254,1.6254,136300000.0
2007-04-13 13:20:00,1.6255,1.6257,1.6254,1.6256,136300000.0
2007-04-13 13:21:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-13 13:22:00,1.6257,1.6257,1.6254,1.6254,136300000.0
2007-04-13 13:23:00,1.6255,1.6255,1.6253,1.6254,136300000.0
2007-04-13 13:24:00,1.6255,1.6257,1.6255,1.6256,136300000.0
2007-04-13 13:25:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-13 13:26:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-13 13:27:00,1.6253,1.6253,1.625,1.6252,136300000.0
2007-04-13 13:28:00,1.6251,1.6257,1.6251,1.6257,136300000.0
2007-04-13 13:29:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-13 13:30:00,1.6257,1.6258,1.6256,1.6257,136300000.0
2007-04-13 13:31:00,1.6256,1.6257,1.6255,1.6257,136300000.0
2007-04-13 13:32:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2007-04-13 13:33:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2007-04-13 13:34:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-13 13:35:00,1.6253,1.6255,1.6253,1.6254,136300000.0
2007-04-13 13:37:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2007-04-13 13:38:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-13 13:39:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-13 13:40:00,1.6256,1.626,1.6256,1.6258,136300000.0
2007-04-13 13:41:00,1.6259,1.6259,1.6254,1.6255,136300000.0
2007-04-13 13:42:00,1.6256,1.6259,1.6256,1.6258,136300000.0
2007-04-13 13:43:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2007-04-13 13:44:00,1.6258,1.6258,1.6255,1.6256,136300000.0
2007-04-13 13:45:00,1.6257,1.6257,1.6253,1.6253,136300000.0
2007-04-13 13:46:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2007-04-13 13:47:00,1.6255,1.6255,1.6251,1.6252,136300000.0
2007-04-13 13:48:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2007-04-13 13:49:00,1.625,1.6252,1.625,1.6251,136300000.0
2007-04-13 13:50:00,1.6252,1.6253,1.625,1.625,136300000.0
2007-04-13 13:51:00,1.6249,1.6251,1.6248,1.6248,136300000.0
2007-04-13 13:52:00,1.6249,1.6249,1.6247,1.6248,136300000.0
2007-04-13 13:53:00,1.6247,1.6247,1.6245,1.6245,136300000.0
2007-04-13 13:54:00,1.6244,1.6248,1.6243,1.6246,136300000.0
2007-04-13 13:55:00,1.6247,1.6249,1.6246,1.6248,136300000.0
2007-04-13 13:56:00,1.6249,1.6249,1.6247,1.6248,136300000.0
2007-04-13 13:57:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2007-04-13 13:58:00,1.6247,1.6247,1.6245,1.6246,136300000.0
2007-04-13 13:59:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2007-04-13 14:00:00,1.6248,1.6248,1.6246,1.6246,136300000.0
2007-04-13 14:01:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2007-04-13 14:02:00,1.6245,1.6248,1.6245,1.6248,136300000.0
2007-04-13 14:03:00,1.6247,1.6248,1.6247,1.6247,136300000.0
2007-04-13 14:04:00,1.6248,1.6252,1.6248,1.6249,136300000.0
2007-04-13 14:05:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-13 14:06:00,1.6249,1.6253,1.6247,1.6249,136300000.0
2007-04-13 14:07:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-13 14:08:00,1.6251,1.6251,1.6248,1.6249,136300000.0
2007-04-13 14:09:00,1.6248,1.625,1.6247,1.6249,136300000.0
2007-04-13 14:10:00,1.6248,1.6249,1.6242,1.6246,136300000.0
2007-04-13 14:11:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2007-04-13 14:12:00,1.6244,1.6245,1.6243,1.6244,136300000.0
2007-04-13 14:13:00,1.6245,1.6245,1.6243,1.6244,136300000.0
2007-04-13 14:14:00,1.6243,1.6245,1.6242,1.6245,136300000.0
2007-04-13 14:15:00,1.6244,1.6246,1.6244,1.6245,136300000.0
2007-04-13 14:16:00,1.6246,1.6248,1.6246,1.6248,136300000.0
2007-04-13 14:17:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2007-04-13 14:18:00,1.625,1.625,1.6248,1.6249,136300000.0
2007-04-13 14:19:00,1.6248,1.625,1.6248,1.625,136300000.0
2007-04-13 14:20:00,1.6249,1.6253,1.6249,1.6252,136300000.0
2007-04-13 14:21:00,1.6251,1.6253,1.625,1.6253,136300000.0
2007-04-13 14:22:00,1.6252,1.6258,1.6251,1.6256,136300000.0
2007-04-13 14:23:00,1.6257,1.6258,1.6255,1.6256,136300000.0
2007-04-13 14:24:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2007-04-13 14:25:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2007-04-13 14:26:00,1.6257,1.6262,1.6257,1.6262,136300000.0
2007-04-13 14:27:00,1.6263,1.6267,1.6261,1.6263,136300000.0
2007-04-13 14:28:00,1.626,1.6263,1.6259,1.626,136300000.0
2007-04-13 14:29:00,1.6258,1.6259,1.6254,1.6258,136300000.0
2007-04-13 14:30:00,1.6263,1.6265,1.6254,1.6254,136300000.0
2007-04-13 14:31:00,1.6245,1.6262,1.6245,1.626,136300000.0
2007-04-13 14:32:00,1.6257,1.6263,1.6256,1.6259,136300000.0
2007-04-13 14:33:00,1.6257,1.6262,1.6257,1.626,136300000.0
2007-04-13 14:34:00,1.6261,1.6262,1.6259,1.6259,136300000.0
2007-04-13 14:35:00,1.6258,1.6262,1.6258,1.6261,136300000.0
2007-04-13 14:36:00,1.626,1.6269,1.6259,1.6268,136300000.0
2007-04-13 14:37:00,1.6269,1.627,1.6262,1.6262,136300000.0
2007-04-13 14:38:00,1.6261,1.6265,1.6261,1.6263,136300000.0
2007-04-13 14:39:00,1.6262,1.6264,1.6259,1.6259,136300000.0
2007-04-13 14:40:00,1.6262,1.6264,1.6259,1.6259,136300000.0
2007-04-13 14:41:00,1.6261,1.6263,1.6258,1.6263,136300000.0
2007-04-13 14:42:00,1.6262,1.6262,1.6258,1.626,136300000.0
2007-04-13 14:43:00,1.6261,1.6265,1.6261,1.6262,136300000.0
2007-04-13 14:44:00,1.6261,1.6261,1.6253,1.6253,136300000.0
2007-04-13 14:45:00,1.6254,1.6256,1.6251,1.6254,136300000.0
2007-04-13 14:46:00,1.6253,1.6255,1.6252,1.6254,136300000.0
2007-04-13 14:47:00,1.6253,1.6255,1.6253,1.6254,136300000.0
2007-04-13 14:48:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2007-04-13 14:49:00,1.6257,1.6259,1.6256,1.6259,136300000.0
2007-04-13 14:50:00,1.626,1.6263,1.6257,1.6259,136300000.0
2007-04-13 14:51:00,1.6258,1.6264,1.6257,1.6262,136300000.0
2007-04-13 14:52:00,1.6263,1.6264,1.626,1.626,136300000.0
2007-04-13 14:53:00,1.6261,1.6262,1.6258,1.6258,136300000.0
2007-04-13 14:54:00,1.6257,1.626,1.6257,1.6258,136300000.0
2007-04-13 14:55:00,1.6259,1.6259,1.6256,1.6259,136300000.0
2007-04-13 14:56:00,1.6258,1.626,1.6258,1.6259,136300000.0
2007-04-13 14:57:00,1.626,1.626,1.6257,1.6259,136300000.0
2007-04-13 14:58:00,1.626,1.6262,1.6259,1.6261,136300000.0
2007-04-13 14:59:00,1.6262,1.6262,1.6259,1.626,136300000.0
2007-04-13 15:00:00,1.6259,1.6259,1.6256,1.6258,136300000.0
2007-04-13 15:01:00,1.6259,1.626,1.6254,1.6255,136300000.0
2007-04-13 15:02:00,1.6256,1.6259,1.6255,1.6257,136300000.0
2007-04-13 15:03:00,1.6258,1.6259,1.6257,1.6259,136300000.0
2007-04-13 15:04:00,1.6258,1.6263,1.6257,1.6261,136300000.0
2007-04-13 15:06:00,1.626,1.6262,1.626,1.6262,136300000.0
2007-04-13 15:07:00,1.6261,1.6266,1.6261,1.6262,136300000.0
2007-04-13 15:08:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2007-04-13 15:09:00,1.626,1.6263,1.626,1.6261,136300000.0
2007-04-13 15:10:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-13 15:11:00,1.626,1.6263,1.6259,1.6259,136300000.0
2007-04-13 15:12:00,1.6261,1.6261,1.6258,1.6259,136300000.0
2007-04-13 15:13:00,1.626,1.6261,1.6258,1.6259,136300000.0
2007-04-13 15:14:00,1.626,1.6265,1.626,1.6263,136300000.0
2007-04-13 15:15:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-13 15:16:00,1.6262,1.6262,1.626,1.626,136300000.0
2007-04-13 15:17:00,1.6261,1.6262,1.6258,1.6259,136300000.0
2007-04-13 15:18:00,1.626,1.6263,1.6258,1.6259,136300000.0
2007-04-13 15:19:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2007-04-13 15:20:00,1.6262,1.6264,1.6262,1.6263,136300000.0
2007-04-13 15:21:00,1.6264,1.6267,1.6263,1.6267,136300000.0
2007-04-13 15:22:00,1.6268,1.6269,1.6266,1.6266,136300000.0
2007-04-13 15:23:00,1.6265,1.6266,1.6264,1.6264,136300000.0
2007-04-13 15:24:00,1.6265,1.6269,1.6264,1.6269,136300000.0
2007-04-13 15:25:00,1.627,1.6271,1.6269,1.6269,136300000.0
2007-04-13 15:26:00,1.6268,1.627,1.6267,1.627,136300000.0
2007-04-13 15:27:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-13 15:28:00,1.6272,1.6277,1.6272,1.6275,136300000.0
2007-04-13 15:29:00,1.6274,1.6275,1.6273,1.6273,136300000.0
2007-04-13 15:30:00,1.6272,1.6274,1.6272,1.6273,136300000.0
2007-04-13 15:31:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2007-04-13 15:32:00,1.6271,1.6273,1.6269,1.6271,136300000.0
2007-04-13 15:33:00,1.627,1.6271,1.6268,1.6269,136300000.0
2007-04-13 15:34:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2007-04-13 15:35:00,1.6267,1.6273,1.6267,1.6273,136300000.0
2007-04-13 15:36:00,1.6274,1.6278,1.6273,1.6277,136300000.0
2007-04-13 15:37:00,1.6276,1.6277,1.6273,1.6274,136300000.0
2007-04-13 15:38:00,1.6272,1.6273,1.6271,1.6273,136300000.0
2007-04-13 15:39:00,1.6272,1.6272,1.627,1.6271,136300000.0
2007-04-13 15:40:00,1.627,1.6271,1.6267,1.6268,136300000.0
2007-04-13 15:41:00,1.6269,1.627,1.6268,1.6268,136300000.0
2007-04-13 15:42:00,1.6267,1.627,1.6266,1.6269,136300000.0
2007-04-13 15:43:00,1.627,1.6271,1.6269,1.6271,136300000.0
2007-04-13 15:44:00,1.627,1.6273,1.627,1.6272,136300000.0
2007-04-13 15:45:00,1.6271,1.6274,1.6271,1.6272,136300000.0
2007-04-13 15:46:00,1.6273,1.6273,1.6269,1.6269,136300000.0
2007-04-13 15:47:00,1.627,1.6271,1.6269,1.6269,136300000.0
2007-04-13 15:48:00,1.6268,1.6271,1.6268,1.627,136300000.0
2007-04-13 15:49:00,1.6271,1.6271,1.6261,1.6261,136300000.0
2007-04-13 15:50:00,1.626,1.6264,1.626,1.6264,136300000.0
2007-04-13 15:51:00,1.6265,1.6266,1.6263,1.6264,136300000.0
2007-04-13 15:52:00,1.6263,1.6264,1.626,1.6261,136300000.0
2007-04-13 15:53:00,1.626,1.6261,1.626,1.6261,136300000.0
2007-04-13 15:54:00,1.626,1.6261,1.6259,1.6261,136300000.0
2007-04-13 15:55:00,1.626,1.626,1.626,1.626,136300000.0
2007-04-13 15:57:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2007-04-13 15:58:00,1.6259,1.6259,1.6254,1.6255,136300000.0
2007-04-13 15:59:00,1.6254,1.6256,1.6252,1.6254,136300000.0
2007-04-13 16:00:00,1.6256,1.6266,1.6255,1.626,136300000.0
2007-04-13 16:01:00,1.6259,1.6263,1.6253,1.6255,136300000.0
2007-04-13 16:02:00,1.6256,1.6256,1.6253,1.6256,136300000.0
2007-04-13 16:04:00,1.6253,1.6254,1.6251,1.6253,136300000.0
2007-04-13 16:05:00,1.6252,1.6252,1.6246,1.6247,136300000.0
2007-04-13 16:06:00,1.6248,1.6249,1.6246,1.6248,136300000.0
2007-04-13 16:07:00,1.6247,1.6256,1.6246,1.6255,136300000.0
2007-04-13 16:08:00,1.6256,1.6256,1.6246,1.6247,136300000.0
2007-04-13 16:09:00,1.6246,1.6247,1.6244,1.6245,136300000.0
2007-04-13 16:10:00,1.6244,1.6248,1.6242,1.6248,136300000.0
2007-04-13 16:11:00,1.6246,1.6248,1.6245,1.6246,136300000.0
2007-04-13 16:12:00,1.6245,1.6245,1.6241,1.6244,136300000.0
2007-04-13 16:13:00,1.6243,1.6246,1.6242,1.6243,136300000.0
2007-04-13 16:14:00,1.6244,1.6244,1.6242,1.6242,136300000.0
2007-04-13 16:15:00,1.6243,1.6243,1.6239,1.624,136300000.0
2007-04-13 16:16:00,1.6241,1.6242,1.6239,1.6239,136300000.0
2007-04-13 16:17:00,1.6238,1.624,1.6238,1.6239,136300000.0
2007-04-13 16:18:00,1.624,1.6241,1.6238,1.6238,136300000.0
2007-04-13 16:19:00,1.6237,1.6242,1.6237,1.6238,136300000.0
2007-04-13 16:20:00,1.6237,1.624,1.6236,1.6239,136300000.0
2007-04-13 16:21:00,1.6238,1.6242,1.6238,1.624,136300000.0
2007-04-13 16:22:00,1.6238,1.6243,1.6238,1.6241,136300000.0
2007-04-13 16:23:00,1.6242,1.6242,1.6239,1.624,136300000.0
2007-04-13 16:24:00,1.6238,1.6243,1.6238,1.6243,136300000.0
2007-04-13 16:25:00,1.6242,1.6243,1.6241,1.6241,136300000.0
2007-04-13 16:26:00,1.6242,1.6246,1.6241,1.6245,136300000.0
2007-04-13 16:27:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2007-04-13 16:28:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2007-04-13 16:29:00,1.6248,1.6252,1.6248,1.6251,136300000.0
2007-04-13 16:30:00,1.625,1.6252,1.6249,1.6252,136300000.0
2007-04-13 16:31:00,1.6254,1.6255,1.6251,1.6251,136300000.0
2007-04-13 16:32:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2007-04-13 16:33:00,1.6253,1.6253,1.625,1.625,136300000.0
2007-04-13 16:34:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2007-04-13 16:35:00,1.6251,1.6256,1.6251,1.6253,136300000.0
2007-04-13 16:36:00,1.6252,1.6252,1.6249,1.625,136300000.0
2007-04-13 16:37:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2007-04-13 16:38:00,1.6255,1.6258,1.625,1.6258,136300000.0
2007-04-13 16:39:00,1.6259,1.6259,1.6248,1.6256,136300000.0
2007-04-13 16:40:00,1.6255,1.6255,1.6241,1.6242,136300000.0
2007-04-13 16:41:00,1.6244,1.6244,1.6235,1.6239,136300000.0
2007-04-13 16:42:00,1.6238,1.6247,1.6237,1.6245,136300000.0
2007-04-13 16:43:00,1.6247,1.625,1.6247,1.6249,136300000.0
2007-04-13 16:44:00,1.6251,1.6256,1.6249,1.6251,136300000.0
2007-04-13 16:45:00,1.625,1.6253,1.6247,1.6252,136300000.0
2007-04-13 16:46:00,1.6251,1.6252,1.6248,1.6249,136300000.0
2007-04-13 16:47:00,1.6248,1.625,1.6247,1.6248,136300000.0
2007-04-13 16:48:00,1.6249,1.6249,1.6247,1.6248,136300000.0
2007-04-13 16:49:00,1.6249,1.6249,1.6239,1.6239,136300000.0
2007-04-13 16:50:00,1.624,1.624,1.6235,1.6235,136300000.0
2007-04-13 16:51:00,1.6236,1.6238,1.6233,1.6238,136300000.0
2007-04-13 16:52:00,1.6236,1.6239,1.6235,1.6238,136300000.0
2007-04-13 16:53:00,1.6237,1.624,1.6236,1.6237,136300000.0
2007-04-13 16:54:00,1.6236,1.6238,1.6234,1.6234,136300000.0
2007-04-13 16:55:00,1.6235,1.6236,1.6231,1.6236,136300000.0
2007-04-13 16:56:00,1.6235,1.6238,1.6235,1.6236,136300000.0
2007-04-13 16:57:00,1.6235,1.6236,1.6231,1.6233,136300000.0
2007-04-13 16:58:00,1.6235,1.6237,1.6231,1.6234,136300000.0
2007-04-13 16:59:00,1.6235,1.6242,1.6233,1.6242,136300000.0
2007-04-13 17:00:00,1.6241,1.6243,1.6238,1.624,136300000.0
2007-04-13 17:01:00,1.6241,1.6242,1.6238,1.6239,136300000.0
2007-04-13 17:02:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2007-04-13 17:03:00,1.624,1.6244,1.624,1.6243,136300000.0
2007-04-13 17:04:00,1.6245,1.6246,1.6243,1.6245,136300000.0
2007-04-13 17:05:00,1.6246,1.6246,1.6242,1.6243,136300000.0
2007-04-13 17:06:00,1.6244,1.6244,1.624,1.6241,136300000.0
2007-04-13 17:07:00,1.6243,1.6245,1.624,1.624,136300000.0
2007-04-13 17:08:00,1.6241,1.6241,1.6236,1.624,136300000.0
2007-04-13 17:09:00,1.6238,1.6239,1.6236,1.6238,136300000.0
2007-04-13 17:10:00,1.6237,1.6238,1.6235,1.6238,136300000.0
2007-04-13 17:11:00,1.6239,1.6239,1.6236,1.6239,136300000.0
2007-04-13 17:12:00,1.6241,1.6243,1.6238,1.624,136300000.0
2007-04-13 17:13:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2007-04-13 17:14:00,1.6234,1.6239,1.6233,1.6239,136300000.0
2007-04-13 17:15:00,1.624,1.6242,1.6238,1.6241,136300000.0
2007-04-13 17:16:00,1.6242,1.6245,1.624,1.6242,136300000.0
2007-04-13 17:17:00,1.6243,1.6243,1.6233,1.6234,136300000.0
2007-04-13 17:18:00,1.6236,1.6236,1.6227,1.6232,136300000.0
2007-04-13 17:19:00,1.623,1.6237,1.623,1.6237,136300000.0
2007-04-13 17:20:00,1.6236,1.6248,1.6235,1.6248,136300000.0
2007-04-13 17:21:00,1.6249,1.6249,1.6241,1.6241,136300000.0
2007-04-13 17:22:00,1.6242,1.6242,1.6233,1.6233,136300000.0
2007-04-13 17:23:00,1.6235,1.6237,1.6227,1.6229,136300000.0
2007-04-13 17:24:00,1.6228,1.6231,1.6227,1.623,136300000.0
2007-04-13 17:25:00,1.6229,1.6233,1.6227,1.6232,136300000.0
2007-04-13 17:26:00,1.6233,1.6234,1.6218,1.6225,136300000.0
2007-04-13 17:27:00,1.6224,1.6226,1.6222,1.6225,136300000.0
2007-04-13 17:28:00,1.6221,1.6225,1.622,1.6224,136300000.0
2007-04-13 17:29:00,1.6226,1.6227,1.6224,1.6226,136300000.0
2007-04-13 17:30:00,1.6225,1.6226,1.6207,1.621,136300000.0
2007-04-13 17:31:00,1.6209,1.6218,1.6209,1.6215,136300000.0
2007-04-13 17:32:00,1.6217,1.622,1.6216,1.6219,136300000.0
2007-04-13 17:33:00,1.622,1.622,1.6215,1.6215,136300000.0
2007-04-13 17:34:00,1.6214,1.6217,1.6214,1.6216,136300000.0
2007-04-13 17:35:00,1.6219,1.6219,1.6213,1.6215,136300000.0
2007-04-13 17:36:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2007-04-13 17:37:00,1.6214,1.6216,1.6212,1.6215,136300000.0
2007-04-13 17:38:00,1.6216,1.6218,1.6215,1.6217,136300000.0
2007-04-13 17:39:00,1.6218,1.6221,1.6214,1.6217,136300000.0
2007-04-13 17:40:00,1.6216,1.6224,1.6216,1.6224,136300000.0
2007-04-13 17:41:00,1.6225,1.6225,1.622,1.6222,136300000.0
2007-04-13 17:42:00,1.6223,1.6228,1.6222,1.6224,136300000.0
2007-04-13 17:43:00,1.6226,1.6229,1.6225,1.6227,136300000.0
2007-04-13 17:44:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2007-04-13 17:45:00,1.6227,1.623,1.6225,1.623,136300000.0
2007-04-13 17:46:00,1.6229,1.6229,1.6226,1.6227,136300000.0
2007-04-13 17:47:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2007-04-13 17:48:00,1.6225,1.6227,1.6224,1.6225,136300000.0
2007-04-13 17:49:00,1.6226,1.6228,1.6225,1.6226,136300000.0
2007-04-13 17:50:00,1.6225,1.6227,1.6224,1.6226,136300000.0
2007-04-13 17:51:00,1.6227,1.623,1.6226,1.623,136300000.0
2007-04-13 17:52:00,1.6231,1.6231,1.6227,1.6228,136300000.0
2007-04-13 17:53:00,1.6231,1.6231,1.6229,1.623,136300000.0
2007-04-13 17:54:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2007-04-13 17:55:00,1.6232,1.6233,1.6231,1.6232,136300000.0
2007-04-13 17:56:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-13 17:57:00,1.6233,1.6235,1.6231,1.6233,136300000.0
2007-04-13 17:58:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2007-04-13 17:59:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2007-04-13 18:00:00,1.623,1.6232,1.6229,1.623,136300000.0
2007-04-13 18:01:00,1.6229,1.6232,1.6228,1.623,136300000.0
2007-04-13 18:02:00,1.6229,1.623,1.6228,1.623,136300000.0
2007-04-13 18:03:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2007-04-13 18:04:00,1.623,1.623,1.6229,1.6229,136300000.0
2007-04-13 18:05:00,1.623,1.623,1.6226,1.6226,136300000.0
2007-04-13 18:06:00,1.6225,1.6227,1.6224,1.6226,136300000.0
2007-04-13 18:07:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2007-04-13 18:08:00,1.6227,1.6227,1.6226,1.6226,136300000.0
2007-04-13 18:09:00,1.6225,1.6229,1.6225,1.6227,136300000.0
2007-04-13 18:10:00,1.6228,1.623,1.6228,1.623,136300000.0
2007-04-13 18:11:00,1.6229,1.6231,1.6228,1.623,136300000.0
2007-04-13 18:12:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2007-04-13 18:13:00,1.6232,1.6235,1.6231,1.6233,136300000.0
2007-04-13 18:14:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2007-04-13 18:15:00,1.6231,1.6236,1.6231,1.6234,136300000.0
2007-04-13 18:16:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2007-04-13 18:17:00,1.6236,1.6237,1.6234,1.6237,136300000.0
2007-04-13 18:18:00,1.6236,1.6237,1.6233,1.6233,136300000.0
2007-04-13 18:19:00,1.623,1.6236,1.6228,1.6228,136300000.0
2007-04-13 18:20:00,1.6229,1.6229,1.6227,1.6229,136300000.0
2007-04-13 18:21:00,1.6228,1.623,1.6228,1.623,136300000.0
2007-04-13 18:22:00,1.6229,1.623,1.6229,1.6229,136300000.0
2007-04-13 18:23:00,1.623,1.6232,1.6227,1.6228,136300000.0
2007-04-13 18:24:00,1.6227,1.6228,1.6226,1.6228,136300000.0
2007-04-13 18:25:00,1.6229,1.623,1.6228,1.6229,136300000.0
2007-04-13 18:26:00,1.6228,1.6229,1.6223,1.6223,136300000.0
2007-04-13 18:27:00,1.6224,1.6228,1.6224,1.6228,136300000.0
2007-04-13 18:28:00,1.6229,1.6229,1.6225,1.6225,136300000.0
2007-04-13 18:29:00,1.6226,1.6226,1.6225,1.6226,136300000.0
2007-04-13 18:30:00,1.6225,1.6228,1.6225,1.6228,136300000.0
2007-04-13 18:31:00,1.6227,1.6229,1.6227,1.6229,136300000.0
2007-04-13 18:32:00,1.623,1.623,1.6229,1.623,136300000.0
2007-04-13 18:33:00,1.6229,1.623,1.6227,1.6227,136300000.0
2007-04-13 18:34:00,1.6226,1.6228,1.6226,1.6227,136300000.0
2007-04-13 18:35:00,1.6226,1.6228,1.6226,1.6228,136300000.0
2007-04-13 18:36:00,1.6227,1.6228,1.6227,1.6227,136300000.0
2007-04-13 18:37:00,1.6228,1.6228,1.6227,1.6228,136300000.0
2007-04-13 18:38:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2007-04-13 18:39:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2007-04-13 18:40:00,1.6227,1.6227,1.6224,1.6226,136300000.0
2007-04-13 18:41:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2007-04-13 18:42:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2007-04-13 18:43:00,1.6227,1.6228,1.6227,1.6228,136300000.0
2007-04-13 18:44:00,1.6227,1.6228,1.6223,1.6224,136300000.0
2007-04-13 18:45:00,1.6225,1.6226,1.6224,1.6226,136300000.0
2007-04-13 18:46:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2007-04-13 18:47:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2007-04-13 18:48:00,1.6226,1.6228,1.6226,1.6227,136300000.0
2007-04-13 18:49:00,1.6228,1.6228,1.6227,1.6227,136300000.0
2007-04-13 18:50:00,1.6226,1.6227,1.6225,1.6226,136300000.0
2007-04-13 18:51:00,1.6227,1.6227,1.6226,1.6227,136300000.0
2007-04-13 18:52:00,1.6226,1.6229,1.6226,1.6229,136300000.0
2007-04-13 18:53:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2007-04-13 18:54:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2007-04-13 18:55:00,1.6228,1.6229,1.6227,1.6229,136300000.0
2007-04-13 18:56:00,1.623,1.623,1.623,1.623,136300000.0
2007-04-13 18:57:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2007-04-13 18:58:00,1.6229,1.623,1.6229,1.6229,136300000.0
2007-04-13 18:59:00,1.6228,1.623,1.6227,1.6229,136300000.0
2007-04-13 19:00:00,1.6231,1.6235,1.623,1.6235,136300000.0
2007-04-13 19:02:00,1.6236,1.6236,1.6232,1.6233,136300000.0
2007-04-13 19:03:00,1.6234,1.6234,1.6232,1.6233,136300000.0
2007-04-13 19:04:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2007-04-13 19:05:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-13 19:06:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2007-04-13 19:07:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-13 19:08:00,1.6232,1.6233,1.6232,1.6232,136300000.0
2007-04-13 19:09:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-13 19:10:00,1.6232,1.6232,1.623,1.6232,136300000.0
2007-04-13 19:12:00,1.6233,1.6233,1.6232,1.6233,136300000.0
2007-04-13 19:13:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2007-04-13 19:15:00,1.6232,1.6233,1.623,1.6233,136300000.0
2007-04-13 19:16:00,1.6232,1.6233,1.6231,1.6232,136300000.0
2007-04-13 19:17:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-13 19:18:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2007-04-13 19:19:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2007-04-13 19:20:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-13 19:21:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2007-04-13 19:22:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-13 19:23:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-13 19:24:00,1.6237,1.6238,1.6236,1.6238,136300000.0
2007-04-13 19:25:00,1.6237,1.6241,1.6237,1.624,136300000.0
2007-04-13 19:26:00,1.6239,1.624,1.6238,1.6238,136300000.0
2007-04-13 19:27:00,1.624,1.624,1.6238,1.6238,136300000.0
2007-04-13 19:28:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2007-04-13 19:30:00,1.624,1.6242,1.624,1.624,136300000.0
2007-04-13 19:31:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2007-04-13 19:32:00,1.6243,1.6243,1.6242,1.6243,136300000.0
2007-04-13 19:33:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2007-04-13 19:34:00,1.6243,1.6244,1.624,1.6242,136300000.0
2007-04-13 19:35:00,1.6243,1.6243,1.6242,1.6242,136300000.0
2007-04-13 19:36:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2007-04-13 19:37:00,1.6242,1.6243,1.6242,1.6243,136300000.0
2007-04-13 19:38:00,1.6244,1.6246,1.6242,1.6246,136300000.0
2007-04-13 19:39:00,1.6245,1.6247,1.6245,1.6246,136300000.0
2007-04-13 19:40:00,1.6247,1.6247,1.6244,1.6245,136300000.0
2007-04-13 19:41:00,1.6246,1.6249,1.6244,1.6246,136300000.0
2007-04-13 19:42:00,1.6245,1.6247,1.6243,1.6247,136300000.0
2007-04-13 19:43:00,1.6248,1.6249,1.6245,1.6246,136300000.0
2007-04-13 19:44:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2007-04-13 19:45:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2007-04-13 19:46:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2007-04-13 19:48:00,1.6246,1.625,1.6246,1.625,136300000.0
2007-04-13 19:49:00,1.6251,1.6257,1.6251,1.6251,136300000.0
2007-04-13 19:50:00,1.6252,1.6253,1.6245,1.6245,136300000.0
2007-04-13 19:51:00,1.6243,1.6245,1.624,1.624,136300000.0
2007-04-13 19:52:00,1.6241,1.6242,1.6239,1.6242,136300000.0
2007-04-13 19:53:00,1.6238,1.6241,1.6238,1.624,136300000.0
2007-04-13 19:54:00,1.6239,1.624,1.6238,1.6239,136300000.0
2007-04-13 19:55:00,1.6238,1.6242,1.6237,1.6242,136300000.0
2007-04-13 19:56:00,1.6241,1.6245,1.6239,1.6245,136300000.0
2007-04-13 19:57:00,1.6244,1.6245,1.6244,1.6244,136300000.0
2007-04-13 19:58:00,1.6245,1.6249,1.6245,1.6249,136300000.0
2007-04-13 19:59:00,1.6248,1.6253,1.6248,1.6252,136300000.0
2007-04-13 20:00:00,1.6251,1.6253,1.625,1.625,136300000.0
2007-04-13 20:01:00,1.6251,1.6251,1.6247,1.6248,136300000.0
2007-04-13 20:02:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2007-04-13 20:03:00,1.6245,1.6245,1.6244,1.6245,136300000.0
2007-04-13 20:05:00,1.6244,1.6245,1.6244,1.6245,136300000.0
2007-04-13 20:06:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2007-04-13 20:07:00,1.6245,1.6246,1.6245,1.6245,136300000.0
2007-04-13 20:08:00,1.6242,1.6242,1.6241,1.6241,136300000.0
2007-04-13 20:09:00,1.6242,1.6242,1.624,1.6241,136300000.0
2007-04-13 20:10:00,1.624,1.6241,1.6239,1.6239,136300000.0
2007-04-13 20:11:00,1.6238,1.624,1.6238,1.624,136300000.0
2007-04-13 20:12:00,1.6241,1.6245,1.6241,1.6243,136300000.0
2007-04-13 20:13:00,1.6242,1.6243,1.6239,1.6241,136300000.0
2007-04-13 20:14:00,1.6242,1.6242,1.624,1.6241,136300000.0
2007-04-13 20:15:00,1.6242,1.6242,1.6233,1.6236,136300000.0
2007-04-13 20:16:00,1.6235,1.6243,1.6235,1.6242,136300000.0
2007-04-13 20:17:00,1.6243,1.6245,1.6238,1.6245,136300000.0
2007-04-13 20:19:00,1.6244,1.6245,1.6243,1.6244,136300000.0
2007-04-13 20:20:00,1.6243,1.6244,1.6242,1.6243,136300000.0
2007-04-13 20:21:00,1.6242,1.6242,1.6242,1.6242,136300000.0
2007-04-13 20:22:00,1.6241,1.6246,1.624,1.6246,136300000.0
2007-04-13 20:23:00,1.6247,1.6247,1.6246,1.6247,136300000.0
2007-04-13 20:24:00,1.6246,1.6246,1.6245,1.6246,136300000.0
2007-04-13 20:25:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2007-04-13 20:26:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2007-04-13 20:27:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2007-04-13 20:28:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2007-04-13 20:29:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2007-04-13 20:30:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2007-04-13 20:31:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2007-04-13 20:32:00,1.6243,1.6248,1.6243,1.6248,136300000.0
2007-04-13 20:33:00,1.6249,1.6249,1.6245,1.6245,136300000.0
2007-04-13 20:34:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2007-04-13 20:35:00,1.625,1.6251,1.625,1.6251,136300000.0
2007-04-13 20:36:00,1.625,1.625,1.625,1.625,136300000.0
2007-04-13 20:38:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-13 20:40:00,1.6252,1.6254,1.6251,1.6251,136300000.0
2007-04-13 20:42:00,1.6249,1.625,1.6249,1.625,136300000.0
2007-04-13 20:43:00,1.6249,1.6249,1.6245,1.6245,136300000.0
2007-04-13 20:44:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2007-04-13 20:45:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2007-04-13 20:46:00,1.6248,1.6248,1.6246,1.6246,136300000.0
2007-04-13 20:47:00,1.6245,1.6246,1.6239,1.624,136300000.0
2007-04-13 20:48:00,1.6241,1.6242,1.6241,1.6241,136300000.0
2007-04-13 20:49:00,1.6242,1.6243,1.6241,1.6243,136300000.0
2007-04-13 20:50:00,1.6242,1.6247,1.6242,1.6245,136300000.0
2007-04-13 20:51:00,1.6246,1.6246,1.6245,1.6245,136300000.0
2007-04-13 20:52:00,1.6246,1.6246,1.6244,1.6245,136300000.0
2007-04-13 20:53:00,1.6244,1.6245,1.6244,1.6245,136300000.0
2007-04-13 20:55:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2007-04-13 20:56:00,1.6245,1.6248,1.6245,1.6247,136300000.0
2007-04-13 20:57:00,1.6246,1.6248,1.6245,1.6247,136300000.0
2007-04-13 20:58:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2007-04-13 20:59:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2007-04-13 21:00:00,1.6248,1.6248,1.6245,1.6246,136300000.0
2007-04-13 21:01:00,1.6245,1.6246,1.6244,1.6244,136300000.0
2007-04-13 21:02:00,1.6245,1.6247,1.6245,1.6246,136300000.0
2007-04-13 21:03:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2007-04-13 21:04:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2007-04-13 21:05:00,1.6246,1.6246,1.6245,1.6246,136300000.0
2007-04-13 21:06:00,1.6247,1.6247,1.6246,1.6246,136300000.0
2007-04-13 21:07:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2007-04-13 21:08:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2007-04-13 21:09:00,1.6247,1.6248,1.6247,1.6248,136300000.0
2007-04-13 21:10:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2007-04-13 21:11:00,1.6248,1.6248,1.6247,1.6248,136300000.0
2007-04-13 21:12:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2007-04-13 21:13:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2007-04-13 21:14:00,1.6242,1.6242,1.6241,1.6241,136300000.0
2007-04-13 21:15:00,1.6242,1.6242,1.6241,1.6241,136300000.0
2007-04-13 21:16:00,1.624,1.6242,1.624,1.6241,136300000.0
2007-04-13 21:17:00,1.624,1.6241,1.624,1.6241,136300000.0
2007-04-13 21:18:00,1.624,1.624,1.624,1.624,136300000.0
2007-04-13 21:19:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-13 21:20:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-13 21:21:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-13 21:22:00,1.624,1.624,1.6239,1.6239,136300000.0
2007-04-13 21:23:00,1.624,1.624,1.624,1.624,136300000.0
2007-04-13 21:24:00,1.6241,1.6241,1.624,1.624,136300000.0
2007-04-13 21:25:00,1.6241,1.6241,1.624,1.624,136300000.0
2007-04-13 21:26:00,1.6241,1.6241,1.624,1.624,136300000.0
2007-04-13 21:27:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2007-04-13 21:29:00,1.6242,1.6242,1.6239,1.6241,136300000.0
2007-04-13 21:30:00,1.6242,1.6243,1.624,1.6242,136300000.0
2007-04-13 21:31:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2007-04-13 21:32:00,1.6242,1.6242,1.624,1.624,136300000.0
2007-04-13 21:33:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2007-04-13 21:34:00,1.624,1.624,1.624,1.624,136300000.0
2007-04-13 21:35:00,1.6241,1.6241,1.624,1.624,136300000.0
2007-04-13 21:36:00,1.6241,1.6242,1.6241,1.6241,136300000.0
2007-04-13 21:38:00,1.6242,1.6243,1.6241,1.6242,136300000.0
2007-04-13 21:39:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2007-04-13 21:40:00,1.6242,1.6243,1.6242,1.6242,136300000.0
2007-04-13 21:41:00,1.6243,1.6243,1.6241,1.6242,136300000.0
2007-04-13 21:43:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2007-04-13 21:44:00,1.6242,1.6243,1.6241,1.6242,136300000.0
2007-04-13 21:45:00,1.6241,1.6242,1.6239,1.6239,136300000.0
2007-04-13 21:48:00,1.6238,1.624,1.6238,1.624,136300000.0
2007-04-13 21:49:00,1.6239,1.624,1.6238,1.624,136300000.0
2007-04-13 21:50:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-13 21:51:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-13 21:52:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2007-04-13 21:53:00,1.624,1.6241,1.6239,1.624,136300000.0
2007-04-13 21:54:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2007-04-13 21:55:00,1.6239,1.6239,1.6232,1.6237,136300000.0
2007-04-13 21:56:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2007-04-13 21:57:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2007-04-13 21:58:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-13 21:59:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-13 22:00:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2007-04-13 22:01:00,1.6237,1.6237,1.6234,1.6236,136300000.0
2007-04-13 22:02:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-13 22:03:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2007-04-13 22:04:00,1.6238,1.624,1.6238,1.624,136300000.0
2007-04-13 22:05:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-13 22:06:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2007-04-13 22:07:00,1.624,1.624,1.6239,1.6239,136300000.0
2007-04-13 22:09:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-13 22:10:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-13 22:11:00,1.6241,1.6241,1.624,1.624,136300000.0
2007-04-13 22:12:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2007-04-13 22:13:00,1.6242,1.6242,1.624,1.624,136300000.0
2007-04-13 22:14:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2007-04-13 22:15:00,1.624,1.6241,1.6236,1.6236,136300000.0
2007-04-13 22:16:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2007-04-13 22:17:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2007-04-13 22:18:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2007-04-13 22:19:00,1.6238,1.6242,1.6238,1.6242,136300000.0
2007-04-13 22:20:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2007-04-13 22:21:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2007-04-13 22:22:00,1.6237,1.6241,1.6236,1.624,136300000.0
2007-04-13 22:23:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2007-04-13 22:24:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-13 22:25:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-13 22:26:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-13 22:27:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2007-04-13 22:29:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2007-04-13 22:30:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2007-04-13 22:32:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-13 22:33:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2007-04-13 22:34:00,1.6231,1.6234,1.623,1.6232,136300000.0
2007-04-13 22:35:00,1.6231,1.6233,1.6229,1.6231,136300000.0
2007-04-13 22:36:00,1.6232,1.6232,1.6227,1.6227,136300000.0
2007-04-13 22:37:00,1.6225,1.6232,1.6225,1.623,136300000.0
2007-04-13 22:38:00,1.6231,1.6231,1.623,1.623,136300000.0
2007-04-13 22:39:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2007-04-13 22:40:00,1.623,1.623,1.6229,1.623,136300000.0
2007-04-13 22:42:00,1.6231,1.6232,1.623,1.6231,136300000.0
2007-04-13 22:43:00,1.6232,1.6233,1.6231,1.6233,136300000.0
2007-04-13 22:44:00,1.6232,1.6234,1.6232,1.6233,136300000.0
2007-04-13 22:45:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-13 22:46:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-13 22:47:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2007-04-13 22:48:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-13 22:49:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-13 22:50:00,1.6231,1.6236,1.6231,1.6236,136300000.0
2007-04-13 22:51:00,1.6235,1.6236,1.6234,1.6234,136300000.0
2007-04-13 22:52:00,1.6236,1.6236,1.6233,1.6233,136300000.0
2007-04-13 22:53:00,1.6232,1.6232,1.623,1.623,136300000.0
2007-04-13 22:54:00,1.6228,1.623,1.6227,1.6228,136300000.0
2007-04-13 22:55:00,1.6229,1.6231,1.6227,1.6229,136300000.0
2007-04-13 22:56:00,1.6228,1.623,1.6228,1.6229,136300000.0
2007-04-13 22:57:00,1.6227,1.6228,1.6226,1.6228,136300000.0
2007-04-13 22:58:00,1.6229,1.623,1.6228,1.6229,136300000.0
2007-04-13 22:59:00,1.6228,1.623,1.6226,1.6227,136300000.0
2007-04-16 00:00:00,1.6256,1.6258,1.6254,1.6254,136300000.0
2007-04-16 00:01:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2007-04-16 00:02:00,1.6254,1.6258,1.6254,1.6257,136300000.0
2007-04-16 00:03:00,1.6256,1.6258,1.6255,1.6255,136300000.0
2007-04-16 00:04:00,1.6254,1.6255,1.625,1.6252,136300000.0
2007-04-16 00:05:00,1.6251,1.6254,1.6251,1.6254,136300000.0
2007-04-16 00:06:00,1.6256,1.6256,1.6249,1.6253,136300000.0
2007-04-16 00:07:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2007-04-16 00:08:00,1.6249,1.6255,1.6249,1.6254,136300000.0
2007-04-16 00:09:00,1.6253,1.6258,1.6253,1.6257,136300000.0
2007-04-16 00:10:00,1.6258,1.6263,1.6256,1.6257,136300000.0
2007-04-16 00:11:00,1.6256,1.6257,1.6253,1.6253,136300000.0
2007-04-16 00:12:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2007-04-16 00:13:00,1.6253,1.6255,1.6252,1.6254,136300000.0
2007-04-16 00:14:00,1.6255,1.6255,1.6252,1.6252,136300000.0
2007-04-16 00:15:00,1.6253,1.6253,1.6251,1.6252,136300000.0
2007-04-16 00:16:00,1.6253,1.6255,1.6253,1.6254,136300000.0
2007-04-16 00:17:00,1.6253,1.6254,1.6252,1.6254,136300000.0
2007-04-16 00:18:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2007-04-16 00:19:00,1.6254,1.6254,1.6251,1.6252,136300000.0
2007-04-16 00:20:00,1.6251,1.6253,1.6251,1.6252,136300000.0
2007-04-16 00:21:00,1.6251,1.6258,1.6251,1.6258,136300000.0
2007-04-16 00:22:00,1.6255,1.6257,1.6254,1.6255,136300000.0
2007-04-16 00:23:00,1.6254,1.6257,1.6254,1.6256,136300000.0
2007-04-16 00:24:00,1.6257,1.6257,1.6254,1.6254,136300000.0
2007-04-16 00:25:00,1.6244,1.6251,1.6244,1.6251,136300000.0
2007-04-16 00:26:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-16 00:27:00,1.6251,1.6251,1.6246,1.6248,136300000.0
2007-04-16 00:28:00,1.6249,1.625,1.6248,1.625,136300000.0
2007-04-16 00:29:00,1.6249,1.625,1.6249,1.6249,136300000.0
2007-04-16 00:30:00,1.6253,1.6254,1.625,1.6253,136300000.0
2007-04-16 00:31:00,1.6254,1.6255,1.6252,1.6253,136300000.0
2007-04-16 00:32:00,1.6254,1.6258,1.6253,1.6256,136300000.0
2007-04-16 00:33:00,1.6257,1.6257,1.6251,1.6256,136300000.0
2007-04-16 00:34:00,1.6254,1.6255,1.6251,1.6252,136300000.0
2007-04-16 00:35:00,1.6253,1.6254,1.6251,1.6254,136300000.0
2007-04-16 00:36:00,1.6252,1.6253,1.6246,1.6248,136300000.0
2007-04-16 00:37:00,1.6249,1.6251,1.6247,1.625,136300000.0
2007-04-16 00:38:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2007-04-16 00:39:00,1.6251,1.6253,1.6249,1.6253,136300000.0
2007-04-16 00:40:00,1.6252,1.6255,1.6251,1.6251,136300000.0
2007-04-16 00:41:00,1.6252,1.6253,1.6248,1.625,136300000.0
2007-04-16 00:42:00,1.6249,1.625,1.6249,1.6249,136300000.0
2007-04-16 00:43:00,1.6248,1.6249,1.6247,1.6248,136300000.0
2007-04-16 00:44:00,1.6247,1.6248,1.6246,1.6246,136300000.0
2007-04-16 00:45:00,1.6247,1.6248,1.6247,1.6248,136300000.0
2007-04-16 00:46:00,1.6246,1.6246,1.6244,1.6245,136300000.0
2007-04-16 00:47:00,1.6246,1.6246,1.6245,1.6245,136300000.0
2007-04-16 00:48:00,1.6246,1.6248,1.6245,1.6247,136300000.0
2007-04-16 00:49:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2007-04-16 00:50:00,1.6248,1.6248,1.6246,1.6246,136300000.0
2007-04-16 00:51:00,1.6247,1.6248,1.6243,1.6244,136300000.0
2007-04-16 00:52:00,1.6246,1.6246,1.6242,1.6242,136300000.0
2007-04-16 00:53:00,1.6243,1.6244,1.6242,1.6243,136300000.0
2007-04-16 00:54:00,1.6242,1.6243,1.6233,1.6236,136300000.0
2007-04-16 00:55:00,1.6235,1.6241,1.6235,1.624,136300000.0
2007-04-16 00:56:00,1.6241,1.6241,1.6238,1.624,136300000.0
2007-04-16 00:57:00,1.6241,1.6249,1.6241,1.6246,136300000.0
2007-04-16 00:58:00,1.6247,1.6247,1.6243,1.6243,136300000.0
2007-04-16 00:59:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2007-04-16 01:00:00,1.6244,1.6246,1.6242,1.6246,136300000.0
2007-04-16 01:01:00,1.6247,1.6248,1.6245,1.6248,136300000.0
2007-04-16 01:02:00,1.6247,1.625,1.6247,1.6248,136300000.0
2007-04-16 01:03:00,1.6249,1.6255,1.6249,1.6254,136300000.0
2007-04-16 01:04:00,1.6255,1.6259,1.6254,1.6254,136300000.0
2007-04-16 01:05:00,1.6253,1.6253,1.625,1.6251,136300000.0
2007-04-16 01:06:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-16 01:07:00,1.6251,1.6251,1.625,1.6251,136300000.0
2007-04-16 01:08:00,1.6248,1.6248,1.6244,1.6245,136300000.0
2007-04-16 01:09:00,1.6246,1.6246,1.6245,1.6245,136300000.0
2007-04-16 01:10:00,1.6246,1.6246,1.6245,1.6245,136300000.0
2007-04-16 01:11:00,1.6244,1.6244,1.6244,1.6244,136300000.0
2007-04-16 01:12:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2007-04-16 01:13:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2007-04-16 01:14:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2007-04-16 01:15:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2007-04-16 01:16:00,1.6247,1.6249,1.6247,1.6248,136300000.0
2007-04-16 01:17:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2007-04-16 01:18:00,1.6246,1.6248,1.6246,1.6248,136300000.0
2007-04-16 01:19:00,1.6247,1.6248,1.6247,1.6247,136300000.0
2007-04-16 01:20:00,1.6246,1.625,1.6246,1.6249,136300000.0
2007-04-16 01:21:00,1.6248,1.625,1.6248,1.625,136300000.0
2007-04-16 01:22:00,1.6249,1.6251,1.6249,1.625,136300000.0
2007-04-16 01:23:00,1.6249,1.625,1.6249,1.625,136300000.0
2007-04-16 01:24:00,1.6249,1.6251,1.6249,1.625,136300000.0
2007-04-16 01:25:00,1.6251,1.6251,1.6249,1.6249,136300000.0
2007-04-16 01:27:00,1.625,1.6251,1.6249,1.6249,136300000.0
2007-04-16 01:28:00,1.625,1.625,1.6245,1.6247,136300000.0
2007-04-16 01:29:00,1.6248,1.625,1.6247,1.6249,136300000.0
2007-04-16 01:30:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2007-04-16 01:31:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2007-04-16 01:32:00,1.6248,1.6249,1.6248,1.6248,136300000.0
2007-04-16 01:33:00,1.6249,1.6249,1.6248,1.6249,136300000.0
2007-04-16 01:34:00,1.625,1.625,1.6249,1.6249,136300000.0
2007-04-16 01:35:00,1.6247,1.6249,1.6247,1.6248,136300000.0
2007-04-16 01:36:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2007-04-16 01:37:00,1.6248,1.6248,1.6247,1.6247,136300000.0
2007-04-16 01:38:00,1.6246,1.6247,1.6243,1.6243,136300000.0
2007-04-16 01:39:00,1.6244,1.6244,1.6242,1.6243,136300000.0
2007-04-16 01:40:00,1.6244,1.6245,1.6243,1.6244,136300000.0
2007-04-16 01:41:00,1.6245,1.6251,1.6245,1.625,136300000.0
2007-04-16 01:42:00,1.6249,1.6249,1.6246,1.6247,136300000.0
2007-04-16 01:43:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2007-04-16 01:44:00,1.6247,1.6247,1.6245,1.6245,136300000.0
2007-04-16 01:45:00,1.6244,1.6244,1.6242,1.6243,136300000.0
2007-04-16 01:46:00,1.6242,1.6244,1.6242,1.6243,136300000.0
2007-04-16 01:47:00,1.6242,1.6243,1.6242,1.6243,136300000.0
2007-04-16 01:48:00,1.6242,1.6242,1.624,1.624,136300000.0
2007-04-16 01:49:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2007-04-16 01:50:00,1.6238,1.6238,1.6236,1.6238,136300000.0
2007-04-16 01:51:00,1.6239,1.6241,1.6239,1.6239,136300000.0
2007-04-16 01:52:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2007-04-16 01:53:00,1.624,1.6241,1.6238,1.6238,136300000.0
2007-04-16 01:56:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2007-04-16 01:58:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2007-04-16 01:59:00,1.6237,1.6237,1.6235,1.6235,136300000.0
2007-04-16 02:00:00,1.6236,1.6237,1.6234,1.6234,136300000.0
2007-04-16 02:01:00,1.6233,1.6238,1.6233,1.6236,136300000.0
2007-04-16 02:02:00,1.6237,1.6237,1.6232,1.6232,136300000.0
2007-04-16 02:03:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2007-04-16 02:04:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-16 02:05:00,1.6234,1.6235,1.6233,1.6233,136300000.0
2007-04-16 02:06:00,1.6232,1.6234,1.6232,1.6233,136300000.0
2007-04-16 02:07:00,1.6232,1.6234,1.6232,1.6232,136300000.0
2007-04-16 02:08:00,1.6233,1.6233,1.623,1.6231,136300000.0
2007-04-16 02:09:00,1.623,1.6231,1.623,1.6231,136300000.0
2007-04-16 02:10:00,1.623,1.6231,1.623,1.623,136300000.0
2007-04-16 02:11:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2007-04-16 02:12:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2007-04-16 02:13:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2007-04-16 02:14:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2007-04-16 02:15:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-16 02:16:00,1.6239,1.6239,1.6236,1.6237,136300000.0
2007-04-16 02:17:00,1.6239,1.6242,1.6238,1.624,136300000.0
2007-04-16 02:18:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2007-04-16 02:19:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2007-04-16 02:20:00,1.624,1.6242,1.6239,1.6241,136300000.0
2007-04-16 02:21:00,1.624,1.6242,1.6239,1.6239,136300000.0
2007-04-16 02:22:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2007-04-16 02:23:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2007-04-16 02:24:00,1.624,1.6242,1.624,1.6242,136300000.0
2007-04-16 02:25:00,1.6243,1.6243,1.6242,1.6243,136300000.0
2007-04-16 02:26:00,1.6242,1.6244,1.6242,1.6244,136300000.0
2007-04-16 02:27:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2007-04-16 02:28:00,1.6242,1.6243,1.6241,1.6243,136300000.0
2007-04-16 02:31:00,1.6242,1.6245,1.6242,1.6245,136300000.0
2007-04-16 02:32:00,1.6246,1.6246,1.6245,1.6246,136300000.0
2007-04-16 02:33:00,1.6245,1.6249,1.6245,1.6248,136300000.0
2007-04-16 02:34:00,1.6247,1.6255,1.6247,1.6254,136300000.0
2007-04-16 02:35:00,1.6255,1.6257,1.6251,1.6253,136300000.0
2007-04-16 02:36:00,1.6254,1.6254,1.6251,1.6254,136300000.0
2007-04-16 02:37:00,1.6255,1.6261,1.6255,1.6261,136300000.0
2007-04-16 02:38:00,1.626,1.626,1.6257,1.6258,136300000.0
2007-04-16 02:39:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2007-04-16 02:40:00,1.6258,1.6259,1.6256,1.6257,136300000.0
2007-04-16 02:41:00,1.6259,1.6262,1.6258,1.6259,136300000.0
2007-04-16 02:42:00,1.626,1.6261,1.6258,1.626,136300000.0
2007-04-16 02:43:00,1.6261,1.6262,1.626,1.6261,136300000.0
2007-04-16 02:44:00,1.626,1.6263,1.626,1.6262,136300000.0
2007-04-16 02:45:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2007-04-16 02:46:00,1.6263,1.6264,1.6261,1.6262,136300000.0
2007-04-16 02:47:00,1.626,1.6263,1.6259,1.6262,136300000.0
2007-04-16 02:48:00,1.6261,1.6264,1.6261,1.6262,136300000.0
2007-04-16 02:49:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-16 02:50:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-16 02:51:00,1.626,1.6262,1.626,1.6261,136300000.0
2007-04-16 02:52:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-16 02:53:00,1.6261,1.6261,1.626,1.6261,136300000.0
2007-04-16 02:54:00,1.626,1.6263,1.626,1.626,136300000.0
2007-04-16 02:55:00,1.6261,1.6262,1.6252,1.6252,136300000.0
2007-04-16 02:56:00,1.6251,1.6258,1.625,1.6256,136300000.0
2007-04-16 02:57:00,1.6257,1.6258,1.6255,1.6258,136300000.0
2007-04-16 02:58:00,1.6259,1.6261,1.6258,1.6261,136300000.0
2007-04-16 02:59:00,1.626,1.6261,1.626,1.6261,136300000.0
2007-04-16 03:00:00,1.626,1.6267,1.6259,1.6266,136300000.0
2007-04-16 03:01:00,1.6265,1.6266,1.6262,1.6264,136300000.0
2007-04-16 03:02:00,1.6265,1.6266,1.6262,1.6262,136300000.0
2007-04-16 03:03:00,1.6263,1.6263,1.6259,1.626,136300000.0
2007-04-16 03:04:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2007-04-16 03:05:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2007-04-16 03:06:00,1.6261,1.6262,1.626,1.6262,136300000.0
2007-04-16 03:07:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-16 03:08:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-16 03:09:00,1.6262,1.6263,1.6259,1.6261,136300000.0
2007-04-16 03:10:00,1.6262,1.6264,1.6261,1.6264,136300000.0
2007-04-16 03:11:00,1.6263,1.6264,1.626,1.6261,136300000.0
2007-04-16 03:12:00,1.626,1.626,1.6258,1.6258,136300000.0
2007-04-16 03:13:00,1.6257,1.6259,1.6256,1.6258,136300000.0
2007-04-16 03:14:00,1.6257,1.626,1.6257,1.6257,136300000.0
2007-04-16 03:15:00,1.6258,1.6259,1.6254,1.6256,136300000.0
2007-04-16 03:16:00,1.6255,1.6257,1.6255,1.6256,136300000.0
2007-04-16 03:17:00,1.6257,1.6257,1.6255,1.6256,136300000.0
2007-04-16 03:18:00,1.6255,1.6258,1.6255,1.6258,136300000.0
2007-04-16 03:19:00,1.6257,1.6265,1.6256,1.6265,136300000.0
2007-04-16 03:20:00,1.6264,1.6265,1.6261,1.6262,136300000.0
2007-04-16 03:21:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2007-04-16 03:22:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2007-04-16 03:23:00,1.626,1.626,1.6258,1.6259,136300000.0
2007-04-16 03:24:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-16 03:25:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2007-04-16 03:26:00,1.6257,1.6259,1.6257,1.6259,136300000.0
2007-04-16 03:27:00,1.626,1.6261,1.6259,1.6261,136300000.0
2007-04-16 03:28:00,1.626,1.6262,1.6259,1.626,136300000.0
2007-04-16 03:29:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-16 03:30:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2007-04-16 03:31:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-16 03:32:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-16 03:34:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-16 03:35:00,1.6259,1.626,1.6259,1.6259,136300000.0
2007-04-16 03:36:00,1.626,1.626,1.626,1.626,136300000.0
2007-04-16 03:37:00,1.6261,1.6261,1.626,1.6261,136300000.0
2007-04-16 03:38:00,1.626,1.6261,1.6259,1.6261,136300000.0
2007-04-16 03:39:00,1.626,1.6261,1.6259,1.6261,136300000.0
2007-04-16 03:40:00,1.626,1.626,1.6259,1.626,136300000.0
2007-04-16 03:42:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-16 03:43:00,1.6262,1.6262,1.626,1.6261,136300000.0
2007-04-16 03:44:00,1.626,1.6261,1.6256,1.6258,136300000.0
2007-04-16 03:45:00,1.6256,1.6261,1.6256,1.626,136300000.0
2007-04-16 03:46:00,1.6259,1.6261,1.6259,1.626,136300000.0
2007-04-16 03:47:00,1.6261,1.6264,1.626,1.6263,136300000.0
2007-04-16 03:48:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-16 03:49:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-16 03:50:00,1.6264,1.6267,1.6263,1.6266,136300000.0
2007-04-16 03:51:00,1.6265,1.6266,1.6265,1.6265,136300000.0
2007-04-16 03:52:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2007-04-16 03:53:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-16 03:54:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-16 03:55:00,1.6263,1.6265,1.6263,1.6264,136300000.0
2007-04-16 03:57:00,1.6266,1.6267,1.6263,1.6267,136300000.0
2007-04-16 03:58:00,1.6266,1.6267,1.6263,1.6263,136300000.0
2007-04-16 03:59:00,1.6262,1.6263,1.6259,1.6263,136300000.0
2007-04-16 04:00:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2007-04-16 04:01:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2007-04-16 04:02:00,1.6262,1.6262,1.6259,1.626,136300000.0
2007-04-16 04:03:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2007-04-16 04:04:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-16 04:05:00,1.6262,1.6264,1.6261,1.6262,136300000.0
2007-04-16 04:06:00,1.6263,1.6265,1.6262,1.6264,136300000.0
2007-04-16 04:07:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-16 04:08:00,1.6267,1.627,1.6265,1.6266,136300000.0
2007-04-16 04:09:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2007-04-16 04:10:00,1.6265,1.6271,1.6265,1.6267,136300000.0
2007-04-16 04:11:00,1.6268,1.6268,1.6266,1.6267,136300000.0
2007-04-16 04:12:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-16 04:13:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2007-04-16 04:14:00,1.6268,1.6268,1.6266,1.6267,136300000.0
2007-04-16 04:15:00,1.6266,1.6268,1.6266,1.6268,136300000.0
2007-04-16 04:16:00,1.6267,1.6268,1.6266,1.6268,136300000.0
2007-04-16 04:17:00,1.6271,1.6271,1.6268,1.6268,136300000.0
2007-04-16 04:18:00,1.6269,1.6273,1.6268,1.6272,136300000.0
2007-04-16 04:19:00,1.6273,1.6273,1.6269,1.6271,136300000.0
2007-04-16 04:20:00,1.6272,1.6275,1.627,1.6273,136300000.0
2007-04-16 04:21:00,1.6272,1.6272,1.6266,1.6269,136300000.0
2007-04-16 04:22:00,1.627,1.6271,1.6268,1.627,136300000.0
2007-04-16 04:23:00,1.6269,1.627,1.6268,1.6268,136300000.0
2007-04-16 04:24:00,1.6269,1.6269,1.6266,1.6266,136300000.0
2007-04-16 04:25:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2007-04-16 04:27:00,1.6267,1.6268,1.6264,1.6264,136300000.0
2007-04-16 04:28:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-16 04:29:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-16 04:30:00,1.6263,1.6263,1.6261,1.6262,136300000.0
2007-04-16 04:32:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-16 04:34:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-16 04:35:00,1.6265,1.6265,1.6263,1.6264,136300000.0
2007-04-16 04:37:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-16 04:38:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-16 04:42:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2007-04-16 04:43:00,1.6262,1.6262,1.626,1.6262,136300000.0
2007-04-16 04:44:00,1.6261,1.6264,1.6261,1.6263,136300000.0
2007-04-16 04:46:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-16 04:47:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2007-04-16 04:55:00,1.6266,1.6266,1.6265,1.6265,136300000.0
2007-04-16 04:56:00,1.6267,1.6269,1.6266,1.6268,136300000.0
2007-04-16 04:57:00,1.6267,1.627,1.6267,1.6267,136300000.0
2007-04-16 04:58:00,1.6266,1.6267,1.6265,1.6266,136300000.0
2007-04-16 04:59:00,1.6267,1.6268,1.6266,1.6268,136300000.0
2007-04-16 05:00:00,1.6267,1.6269,1.6267,1.6268,136300000.0
2007-04-16 05:01:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2007-04-16 05:02:00,1.6268,1.6269,1.6268,1.6268,136300000.0
2007-04-16 05:03:00,1.6267,1.6267,1.6264,1.6265,136300000.0
2007-04-16 05:04:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2007-04-16 05:05:00,1.6266,1.6266,1.6264,1.6266,136300000.0
2007-04-16 05:06:00,1.6264,1.6267,1.6264,1.6267,136300000.0
2007-04-16 05:07:00,1.6266,1.6267,1.6264,1.6265,136300000.0
2007-04-16 05:08:00,1.6266,1.6266,1.6264,1.6265,136300000.0
2007-04-16 05:09:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-16 05:10:00,1.6266,1.6267,1.6265,1.6266,136300000.0
2007-04-16 05:11:00,1.6265,1.6267,1.6265,1.6265,136300000.0
2007-04-16 05:12:00,1.6266,1.6268,1.6266,1.6267,136300000.0
2007-04-16 05:13:00,1.6268,1.6269,1.6267,1.6268,136300000.0
2007-04-16 05:14:00,1.6267,1.6273,1.6267,1.6273,136300000.0
2007-04-16 05:15:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-16 05:16:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-16 05:17:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2007-04-16 05:18:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-16 05:19:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2007-04-16 05:21:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2007-04-16 05:22:00,1.6276,1.6277,1.6275,1.6275,136300000.0
2007-04-16 05:23:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2007-04-16 05:24:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-16 05:25:00,1.6276,1.6276,1.6274,1.6275,136300000.0
2007-04-16 05:28:00,1.6274,1.6274,1.6273,1.6273,136300000.0
2007-04-16 05:29:00,1.6272,1.6274,1.6272,1.6273,136300000.0
2007-04-16 05:30:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2007-04-16 05:31:00,1.6272,1.6274,1.6272,1.6274,136300000.0
2007-04-16 05:32:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-16 05:33:00,1.6274,1.6277,1.6274,1.6275,136300000.0
2007-04-16 05:34:00,1.6276,1.6277,1.6274,1.6276,136300000.0
2007-04-16 05:35:00,1.6277,1.6277,1.6275,1.6275,136300000.0
2007-04-16 05:37:00,1.6276,1.6278,1.6276,1.6277,136300000.0
2007-04-16 05:38:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2007-04-16 05:39:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2007-04-16 05:40:00,1.6276,1.6278,1.6275,1.6278,136300000.0
2007-04-16 05:41:00,1.6277,1.6278,1.6275,1.6278,136300000.0
2007-04-16 05:42:00,1.6277,1.6277,1.6275,1.6277,136300000.0
2007-04-16 05:44:00,1.6276,1.6277,1.6275,1.6275,136300000.0
2007-04-16 05:45:00,1.6274,1.6276,1.6273,1.6276,136300000.0
2007-04-16 05:46:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2007-04-16 05:47:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2007-04-16 05:48:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2007-04-16 05:49:00,1.6276,1.6277,1.6275,1.6275,136300000.0
2007-04-16 05:50:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2007-04-16 05:51:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2007-04-16 05:53:00,1.6275,1.6275,1.6273,1.6275,136300000.0
2007-04-16 05:54:00,1.6276,1.6277,1.6274,1.6276,136300000.0
2007-04-16 05:55:00,1.6275,1.6277,1.6273,1.6276,136300000.0
2007-04-16 05:56:00,1.6275,1.6277,1.6275,1.6277,136300000.0
2007-04-16 05:57:00,1.6278,1.6278,1.6277,1.6278,136300000.0
2007-04-16 05:58:00,1.6277,1.6277,1.6274,1.6274,136300000.0
2007-04-16 05:59:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2007-04-16 06:00:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2007-04-16 06:01:00,1.6275,1.6276,1.6272,1.6272,136300000.0
2007-04-16 06:02:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2007-04-16 06:04:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2007-04-16 06:05:00,1.6274,1.6274,1.6274,1.6274,136300000.0
2007-04-16 06:06:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2007-04-16 06:07:00,1.6274,1.6274,1.6272,1.6273,136300000.0
2007-04-16 06:08:00,1.6272,1.6272,1.627,1.6271,136300000.0
2007-04-16 06:09:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2007-04-16 06:10:00,1.6272,1.6273,1.627,1.627,136300000.0
2007-04-16 06:11:00,1.6271,1.6271,1.627,1.627,136300000.0
2007-04-16 06:12:00,1.6271,1.6272,1.627,1.6272,136300000.0
2007-04-16 06:13:00,1.627,1.6273,1.627,1.6273,136300000.0
2007-04-16 06:14:00,1.6274,1.6274,1.627,1.6271,136300000.0
2007-04-16 06:15:00,1.6273,1.6276,1.6273,1.6275,136300000.0
2007-04-16 06:16:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2007-04-16 06:17:00,1.6277,1.6277,1.6273,1.6274,136300000.0
2007-04-16 06:18:00,1.6275,1.628,1.6275,1.6278,136300000.0
2007-04-16 06:19:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2007-04-16 06:20:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2007-04-16 06:21:00,1.6275,1.6278,1.6275,1.6278,136300000.0
2007-04-16 06:22:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-16 06:23:00,1.6278,1.6279,1.6275,1.6276,136300000.0
2007-04-16 06:24:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2007-04-16 06:25:00,1.6277,1.6278,1.6275,1.6278,136300000.0
2007-04-16 06:26:00,1.6277,1.628,1.6277,1.6279,136300000.0
2007-04-16 06:27:00,1.628,1.628,1.6277,1.6277,136300000.0
2007-04-16 06:28:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2007-04-16 06:29:00,1.6277,1.6278,1.6275,1.6277,136300000.0
2007-04-16 06:30:00,1.6278,1.6279,1.6275,1.6275,136300000.0
2007-04-16 06:31:00,1.6276,1.6277,1.6275,1.6275,136300000.0
2007-04-16 06:32:00,1.6274,1.6278,1.6274,1.6278,136300000.0
2007-04-16 06:33:00,1.6279,1.6279,1.6276,1.6276,136300000.0
2007-04-16 06:34:00,1.6277,1.6278,1.6276,1.6278,136300000.0
2007-04-16 06:35:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2007-04-16 06:36:00,1.6277,1.6278,1.6271,1.6271,136300000.0
2007-04-16 06:37:00,1.6272,1.6273,1.6265,1.6266,136300000.0
2007-04-16 06:38:00,1.6264,1.6264,1.6259,1.6259,136300000.0
2007-04-16 06:39:00,1.626,1.6261,1.6259,1.6259,136300000.0
2007-04-16 06:40:00,1.6258,1.6269,1.6258,1.6268,136300000.0
2007-04-16 06:41:00,1.6266,1.627,1.6266,1.6268,136300000.0
2007-04-16 06:42:00,1.6267,1.6269,1.6267,1.6267,136300000.0
2007-04-16 06:43:00,1.6268,1.6268,1.6265,1.6266,136300000.0
2007-04-16 06:44:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2007-04-16 06:45:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-16 06:46:00,1.6267,1.6269,1.6267,1.6268,136300000.0
2007-04-16 06:48:00,1.627,1.6272,1.6268,1.6272,136300000.0
2007-04-16 06:50:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2007-04-16 06:51:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-16 06:53:00,1.6273,1.6273,1.6272,1.6273,136300000.0
2007-04-16 06:54:00,1.6272,1.6273,1.6272,1.6272,136300000.0
2007-04-16 06:55:00,1.6273,1.6273,1.6272,1.6272,136300000.0
2007-04-16 06:56:00,1.6271,1.6274,1.6271,1.6274,136300000.0
2007-04-16 06:57:00,1.6272,1.6276,1.6272,1.6274,136300000.0
2007-04-16 06:58:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-16 06:59:00,1.6276,1.6276,1.6275,1.6275,136300000.0
2007-04-16 07:00:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2007-04-16 07:01:00,1.6275,1.6275,1.6274,1.6275,136300000.0
2007-04-16 07:02:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2007-04-16 07:03:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2007-04-16 07:04:00,1.6277,1.628,1.6276,1.6277,136300000.0
2007-04-16 07:05:00,1.6278,1.6281,1.6276,1.6281,136300000.0
2007-04-16 07:06:00,1.628,1.6291,1.628,1.6291,136300000.0
2007-04-16 07:07:00,1.6289,1.629,1.6285,1.6287,136300000.0
2007-04-16 07:08:00,1.6286,1.6297,1.6286,1.6295,136300000.0
2007-04-16 07:09:00,1.6293,1.6295,1.6286,1.6289,136300000.0
2007-04-16 07:10:00,1.6288,1.6288,1.6284,1.6287,136300000.0
2007-04-16 07:11:00,1.6288,1.6288,1.6285,1.6287,136300000.0
2007-04-16 07:12:00,1.6288,1.6289,1.6284,1.6284,136300000.0
2007-04-16 07:13:00,1.6282,1.6283,1.6281,1.6281,136300000.0
2007-04-16 07:14:00,1.6282,1.6283,1.6281,1.6283,136300000.0
2007-04-16 07:15:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2007-04-16 07:16:00,1.6281,1.6281,1.628,1.628,136300000.0
2007-04-16 07:17:00,1.6279,1.6279,1.6276,1.6277,136300000.0
2007-04-16 07:18:00,1.6278,1.6281,1.6278,1.6281,136300000.0
2007-04-16 07:19:00,1.6282,1.6284,1.6281,1.6283,136300000.0
2007-04-16 07:20:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2007-04-16 07:21:00,1.6283,1.6284,1.6282,1.6282,136300000.0
2007-04-16 07:22:00,1.6283,1.6283,1.628,1.6281,136300000.0
2007-04-16 07:23:00,1.628,1.6281,1.6279,1.6279,136300000.0
2007-04-16 07:24:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2007-04-16 07:25:00,1.6279,1.628,1.6278,1.6278,136300000.0
2007-04-16 07:26:00,1.6279,1.6281,1.6278,1.6279,136300000.0
2007-04-16 07:27:00,1.628,1.6282,1.628,1.6282,136300000.0
2007-04-16 07:28:00,1.6281,1.6283,1.6281,1.6281,136300000.0
2007-04-16 07:29:00,1.6282,1.6283,1.6281,1.6283,136300000.0
2007-04-16 07:30:00,1.6282,1.6283,1.628,1.6281,136300000.0
2007-04-16 07:31:00,1.628,1.628,1.628,1.628,136300000.0
2007-04-16 07:33:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2007-04-16 07:34:00,1.6279,1.6279,1.6277,1.6278,136300000.0
2007-04-16 07:35:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-16 07:36:00,1.6279,1.6279,1.6277,1.6278,136300000.0
2007-04-16 07:37:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-16 07:38:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2007-04-16 07:39:00,1.6279,1.6282,1.6278,1.6281,136300000.0
2007-04-16 07:40:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2007-04-16 07:41:00,1.6281,1.6281,1.6279,1.6281,136300000.0
2007-04-16 07:42:00,1.628,1.6281,1.628,1.6281,136300000.0
2007-04-16 07:43:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-16 07:44:00,1.6283,1.6283,1.6279,1.6279,136300000.0
2007-04-16 07:45:00,1.6278,1.6281,1.6277,1.6279,136300000.0
2007-04-16 07:46:00,1.628,1.6283,1.628,1.6282,136300000.0
2007-04-16 07:47:00,1.628,1.6281,1.6279,1.6281,136300000.0
2007-04-16 07:49:00,1.628,1.6282,1.628,1.6281,136300000.0
2007-04-16 07:50:00,1.628,1.628,1.6275,1.6275,136300000.0
2007-04-16 07:51:00,1.6274,1.6281,1.6274,1.6281,136300000.0
2007-04-16 07:52:00,1.628,1.6282,1.6279,1.628,136300000.0
2007-04-16 07:53:00,1.6279,1.6284,1.6277,1.6281,136300000.0
2007-04-16 07:54:00,1.628,1.6281,1.6278,1.6279,136300000.0
2007-04-16 07:55:00,1.628,1.6281,1.6279,1.6279,136300000.0
2007-04-16 07:56:00,1.6278,1.628,1.6278,1.6279,136300000.0
2007-04-16 07:57:00,1.628,1.6283,1.6279,1.6283,136300000.0
2007-04-16 07:58:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2007-04-16 07:59:00,1.6284,1.6286,1.6284,1.6284,136300000.0
2007-04-16 08:00:00,1.6285,1.6286,1.6281,1.6281,136300000.0
2007-04-16 08:01:00,1.6282,1.6283,1.6279,1.6282,136300000.0
2007-04-16 08:02:00,1.6281,1.6282,1.628,1.628,136300000.0
2007-04-16 08:03:00,1.6279,1.6279,1.6275,1.6278,136300000.0
2007-04-16 08:04:00,1.6277,1.6283,1.6277,1.6283,136300000.0
2007-04-16 08:05:00,1.6284,1.6287,1.6283,1.6287,136300000.0
2007-04-16 08:06:00,1.6285,1.6287,1.6283,1.6285,136300000.0
2007-04-16 08:07:00,1.6286,1.6287,1.6285,1.6286,136300000.0
2007-04-16 08:08:00,1.6285,1.6287,1.6285,1.6286,136300000.0
2007-04-16 08:09:00,1.6287,1.6289,1.6286,1.6286,136300000.0
2007-04-16 08:10:00,1.6287,1.629,1.6287,1.6288,136300000.0
2007-04-16 08:11:00,1.6287,1.6288,1.6286,1.6286,136300000.0
2007-04-16 08:12:00,1.6285,1.6287,1.6284,1.6286,136300000.0
2007-04-16 08:13:00,1.6285,1.6286,1.6284,1.6284,136300000.0
2007-04-16 08:14:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2007-04-16 08:15:00,1.6284,1.6286,1.6282,1.6282,136300000.0
2007-04-16 08:16:00,1.6281,1.6281,1.6277,1.6278,136300000.0
2007-04-16 08:17:00,1.6279,1.6282,1.6279,1.6282,136300000.0
2007-04-16 08:18:00,1.6283,1.6284,1.6282,1.6283,136300000.0
2007-04-16 08:19:00,1.6284,1.6285,1.6281,1.6284,136300000.0
2007-04-16 08:20:00,1.6285,1.6288,1.6285,1.6288,136300000.0
2007-04-16 08:21:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2007-04-16 08:22:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2007-04-16 08:23:00,1.6286,1.6288,1.6284,1.6286,136300000.0
2007-04-16 08:24:00,1.6285,1.6287,1.6282,1.6284,136300000.0
2007-04-16 08:25:00,1.6285,1.6288,1.6284,1.6288,136300000.0
2007-04-16 08:26:00,1.6287,1.6289,1.6287,1.6288,136300000.0
2007-04-16 08:27:00,1.6289,1.6289,1.6287,1.6288,136300000.0
2007-04-16 08:28:00,1.6287,1.6289,1.6286,1.6289,136300000.0
2007-04-16 08:29:00,1.6288,1.6294,1.6287,1.6292,136300000.0
2007-04-16 08:30:00,1.6291,1.6293,1.629,1.6291,136300000.0
2007-04-16 08:31:00,1.6292,1.6293,1.6288,1.6289,136300000.0
2007-04-16 08:32:00,1.629,1.629,1.6289,1.6289,136300000.0
2007-04-16 08:33:00,1.6288,1.6289,1.6286,1.6287,136300000.0
2007-04-16 08:34:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2007-04-16 08:35:00,1.6289,1.6289,1.6285,1.6287,136300000.0
2007-04-16 08:36:00,1.6286,1.6287,1.6284,1.6284,136300000.0
2007-04-16 08:37:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2007-04-16 08:38:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2007-04-16 08:39:00,1.6282,1.6283,1.628,1.6282,136300000.0
2007-04-16 08:40:00,1.6283,1.6287,1.6283,1.6286,136300000.0
2007-04-16 08:41:00,1.6285,1.6289,1.6277,1.6282,136300000.0
2007-04-16 08:42:00,1.6281,1.6282,1.628,1.6281,136300000.0
2007-04-16 08:43:00,1.628,1.6281,1.6279,1.6279,136300000.0
2007-04-16 08:44:00,1.628,1.628,1.6276,1.6278,136300000.0
2007-04-16 08:45:00,1.6279,1.628,1.6277,1.6278,136300000.0
2007-04-16 08:46:00,1.6277,1.628,1.6277,1.628,136300000.0
2007-04-16 08:47:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2007-04-16 08:48:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2007-04-16 08:49:00,1.6277,1.6278,1.6276,1.6277,136300000.0
2007-04-16 08:50:00,1.6278,1.6278,1.6275,1.6275,136300000.0
2007-04-16 08:51:00,1.6277,1.6277,1.6273,1.6274,136300000.0
2007-04-16 08:52:00,1.6273,1.6273,1.6269,1.6271,136300000.0
2007-04-16 08:53:00,1.6272,1.6273,1.627,1.6273,136300000.0
2007-04-16 08:54:00,1.6272,1.6273,1.6269,1.6269,136300000.0
2007-04-16 08:55:00,1.6268,1.6268,1.6262,1.6265,136300000.0
2007-04-16 08:56:00,1.6264,1.6266,1.6263,1.6265,136300000.0
2007-04-16 08:57:00,1.6266,1.6266,1.626,1.6264,136300000.0
2007-04-16 08:58:00,1.6265,1.6267,1.6263,1.6266,136300000.0
2007-04-16 08:59:00,1.6267,1.6267,1.6263,1.6263,136300000.0
2007-04-16 09:00:00,1.6262,1.6266,1.6262,1.6265,136300000.0
2007-04-16 09:01:00,1.6266,1.6275,1.6266,1.6274,136300000.0
2007-04-16 09:02:00,1.6273,1.6273,1.6269,1.6271,136300000.0
2007-04-16 09:03:00,1.627,1.6272,1.6269,1.6272,136300000.0
2007-04-16 09:04:00,1.6271,1.6275,1.627,1.6275,136300000.0
2007-04-16 09:05:00,1.6276,1.6277,1.6274,1.6275,136300000.0
2007-04-16 09:06:00,1.6274,1.6274,1.6271,1.6272,136300000.0
2007-04-16 09:07:00,1.6271,1.6275,1.6271,1.6273,136300000.0
2007-04-16 09:08:00,1.6272,1.6275,1.6272,1.6274,136300000.0
2007-04-16 09:09:00,1.6275,1.6277,1.6275,1.6275,136300000.0
2007-04-16 09:10:00,1.6276,1.6276,1.6275,1.6276,136300000.0
2007-04-16 09:11:00,1.6275,1.6276,1.6274,1.6275,136300000.0
2007-04-16 09:12:00,1.6274,1.6274,1.6271,1.6271,136300000.0
2007-04-16 09:13:00,1.6272,1.6273,1.6269,1.627,136300000.0
2007-04-16 09:14:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2007-04-16 09:15:00,1.627,1.627,1.6267,1.6268,136300000.0
2007-04-16 09:16:00,1.6269,1.6269,1.6263,1.6267,136300000.0
2007-04-16 09:17:00,1.6268,1.6268,1.6264,1.6265,136300000.0
2007-04-16 09:18:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2007-04-16 09:19:00,1.6266,1.6268,1.6265,1.6268,136300000.0
2007-04-16 09:20:00,1.6265,1.6266,1.6263,1.6263,136300000.0
2007-04-16 09:21:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2007-04-16 09:22:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-16 09:23:00,1.6263,1.6266,1.6263,1.6265,136300000.0
2007-04-16 09:24:00,1.6266,1.6266,1.6262,1.6265,136300000.0
2007-04-16 09:26:00,1.6264,1.6264,1.6264,1.6264,136300000.0
2007-04-16 09:27:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-16 09:28:00,1.6265,1.6266,1.6264,1.6265,136300000.0
2007-04-16 09:29:00,1.6264,1.6264,1.6261,1.6263,136300000.0
2007-04-16 09:30:00,1.6262,1.6268,1.6261,1.6264,136300000.0
2007-04-16 09:31:00,1.6265,1.6267,1.6265,1.6267,136300000.0
2007-04-16 09:32:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2007-04-16 09:33:00,1.6267,1.6269,1.6266,1.6266,136300000.0
2007-04-16 09:34:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2007-04-16 09:35:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2007-04-16 09:36:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-16 09:37:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2007-04-16 09:38:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-16 09:39:00,1.6263,1.6265,1.6263,1.6265,136300000.0
2007-04-16 09:40:00,1.6264,1.6265,1.6263,1.6264,136300000.0
2007-04-16 09:41:00,1.6265,1.6266,1.6264,1.6264,136300000.0
2007-04-16 09:42:00,1.6265,1.6265,1.6264,1.6265,136300000.0
2007-04-16 09:43:00,1.6264,1.6265,1.6263,1.6264,136300000.0
2007-04-16 09:44:00,1.6265,1.6267,1.6264,1.6265,136300000.0
2007-04-16 09:45:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2007-04-16 09:46:00,1.6266,1.6268,1.6265,1.6267,136300000.0
2007-04-16 09:47:00,1.6266,1.6266,1.6264,1.6265,136300000.0
2007-04-16 09:48:00,1.6266,1.6266,1.6264,1.6265,136300000.0
2007-04-16 09:49:00,1.6266,1.6266,1.6262,1.6262,136300000.0
2007-04-16 09:50:00,1.6261,1.6263,1.626,1.6263,136300000.0
2007-04-16 09:51:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-16 09:52:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-16 09:53:00,1.6262,1.6263,1.6261,1.6261,136300000.0
2007-04-16 09:54:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-16 09:55:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2007-04-16 09:56:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2007-04-16 09:57:00,1.6263,1.6266,1.6263,1.6265,136300000.0
2007-04-16 09:58:00,1.6266,1.6269,1.6265,1.6267,136300000.0
2007-04-16 09:59:00,1.6265,1.6268,1.6265,1.6266,136300000.0
2007-04-16 10:00:00,1.6268,1.6268,1.6265,1.6265,136300000.0
2007-04-16 10:01:00,1.6264,1.6267,1.6264,1.6265,136300000.0
2007-04-16 10:02:00,1.6263,1.6263,1.626,1.6261,136300000.0
2007-04-16 10:03:00,1.626,1.6261,1.626,1.6261,136300000.0
2007-04-16 10:04:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2007-04-16 10:05:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2007-04-16 10:06:00,1.6263,1.6264,1.626,1.626,136300000.0
2007-04-16 10:07:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2007-04-16 10:08:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-16 10:09:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-16 10:10:00,1.6262,1.6264,1.6262,1.6264,136300000.0
2007-04-16 10:11:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-16 10:12:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2007-04-16 10:13:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-16 10:14:00,1.6266,1.6267,1.6263,1.6263,136300000.0
2007-04-16 10:15:00,1.6262,1.6265,1.6261,1.6262,136300000.0
2007-04-16 10:16:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-16 10:17:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-16 10:18:00,1.6264,1.6264,1.6262,1.6264,136300000.0
2007-04-16 10:19:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-16 10:20:00,1.6263,1.6264,1.6262,1.6262,136300000.0
2007-04-16 10:21:00,1.6261,1.6262,1.626,1.6262,136300000.0
2007-04-16 10:22:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-16 10:23:00,1.6261,1.6261,1.626,1.6261,136300000.0
2007-04-16 10:24:00,1.6262,1.6262,1.626,1.6262,136300000.0
2007-04-16 10:25:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2007-04-16 10:26:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2007-04-16 10:27:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2007-04-16 10:28:00,1.6263,1.6264,1.6261,1.6263,136300000.0
2007-04-16 10:30:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2007-04-16 10:31:00,1.626,1.6261,1.6259,1.626,136300000.0
2007-04-16 10:32:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-16 10:33:00,1.6261,1.6261,1.626,1.6261,136300000.0
2007-04-16 10:34:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-16 10:35:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-16 10:36:00,1.6262,1.6264,1.6259,1.6259,136300000.0
2007-04-16 10:37:00,1.626,1.626,1.626,1.626,136300000.0
2007-04-16 10:38:00,1.6259,1.6262,1.6259,1.626,136300000.0
2007-04-16 10:39:00,1.6261,1.6264,1.6259,1.6262,136300000.0
2007-04-16 10:40:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-16 10:41:00,1.6264,1.6264,1.6259,1.626,136300000.0
2007-04-16 10:42:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2007-04-16 10:43:00,1.626,1.626,1.6257,1.6257,136300000.0
2007-04-16 10:44:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-16 10:45:00,1.6256,1.6257,1.6252,1.6253,136300000.0
2007-04-16 10:46:00,1.6252,1.6259,1.6252,1.6258,136300000.0
2007-04-16 10:47:00,1.6259,1.6259,1.6254,1.6256,136300000.0
2007-04-16 10:48:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-16 10:49:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2007-04-16 10:50:00,1.6261,1.6262,1.6259,1.626,136300000.0
2007-04-16 10:51:00,1.6259,1.6261,1.6259,1.626,136300000.0
2007-04-16 10:52:00,1.6261,1.6261,1.626,1.6261,136300000.0
2007-04-16 10:53:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2007-04-16 10:54:00,1.626,1.6262,1.626,1.6261,136300000.0
2007-04-16 10:55:00,1.6262,1.6264,1.6259,1.626,136300000.0
2007-04-16 10:56:00,1.6261,1.6261,1.626,1.6261,136300000.0
2007-04-16 10:57:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-16 10:58:00,1.6261,1.6263,1.6259,1.626,136300000.0
2007-04-16 10:59:00,1.6261,1.6261,1.6258,1.6259,136300000.0
2007-04-16 11:00:00,1.6258,1.626,1.6258,1.6258,136300000.0
2007-04-16 11:01:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-16 11:02:00,1.6259,1.626,1.6257,1.6257,136300000.0
2007-04-16 11:03:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-16 11:04:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-16 11:05:00,1.6258,1.626,1.6257,1.6258,136300000.0
2007-04-16 11:06:00,1.6259,1.6259,1.6257,1.6257,136300000.0
2007-04-16 11:07:00,1.6258,1.6259,1.6257,1.6258,136300000.0
2007-04-16 11:08:00,1.6257,1.626,1.6257,1.6258,136300000.0
2007-04-16 11:09:00,1.6259,1.6262,1.6258,1.626,136300000.0
2007-04-16 11:10:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2007-04-16 11:11:00,1.6263,1.6263,1.626,1.6262,136300000.0
2007-04-16 11:12:00,1.6261,1.6263,1.6259,1.626,136300000.0
2007-04-16 11:13:00,1.6258,1.626,1.6257,1.6258,136300000.0
2007-04-16 11:14:00,1.6257,1.6257,1.6254,1.6256,136300000.0
2007-04-16 11:15:00,1.6253,1.6254,1.6251,1.6253,136300000.0
2007-04-16 11:16:00,1.6254,1.6254,1.6251,1.6252,136300000.0
2007-04-16 11:17:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-16 11:18:00,1.6251,1.6255,1.6251,1.6254,136300000.0
2007-04-16 11:19:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2007-04-16 11:20:00,1.6255,1.6259,1.6255,1.6257,136300000.0
2007-04-16 11:21:00,1.6258,1.626,1.6258,1.6259,136300000.0
2007-04-16 11:22:00,1.626,1.626,1.626,1.626,136300000.0
2007-04-16 11:23:00,1.6261,1.6262,1.6259,1.6262,136300000.0
2007-04-16 11:24:00,1.6264,1.6266,1.6263,1.6266,136300000.0
2007-04-16 11:25:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2007-04-16 11:26:00,1.6267,1.6268,1.6265,1.6268,136300000.0
2007-04-16 11:27:00,1.6267,1.6272,1.6266,1.6267,136300000.0
2007-04-16 11:28:00,1.627,1.627,1.6268,1.6269,136300000.0
2007-04-16 11:29:00,1.627,1.627,1.6265,1.6266,136300000.0
2007-04-16 11:30:00,1.6267,1.6267,1.6264,1.6266,136300000.0
2007-04-16 11:31:00,1.6265,1.6266,1.6264,1.6265,136300000.0
2007-04-16 11:32:00,1.6266,1.6266,1.6263,1.6264,136300000.0
2007-04-16 11:33:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2007-04-16 11:34:00,1.6264,1.6264,1.6261,1.6262,136300000.0
2007-04-16 11:35:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2007-04-16 11:36:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2007-04-16 11:37:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2007-04-16 11:38:00,1.6262,1.6262,1.6262,1.6262,136300000.0
2007-04-16 11:39:00,1.6263,1.6265,1.6263,1.6263,136300000.0
2007-04-16 11:40:00,1.6262,1.6264,1.6261,1.6263,136300000.0
2007-04-16 11:42:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-16 11:43:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-16 11:44:00,1.6264,1.6267,1.6263,1.6265,136300000.0
2007-04-16 11:45:00,1.6264,1.6264,1.6256,1.6258,136300000.0
2007-04-16 11:46:00,1.6259,1.6261,1.6258,1.626,136300000.0
2007-04-16 11:47:00,1.6261,1.6267,1.6261,1.6264,136300000.0
2007-04-16 11:48:00,1.6263,1.6263,1.626,1.6261,136300000.0
2007-04-16 11:49:00,1.6259,1.626,1.6254,1.6254,136300000.0
2007-04-16 11:50:00,1.6255,1.6257,1.6253,1.6254,136300000.0
2007-04-16 11:51:00,1.6252,1.6253,1.6251,1.6251,136300000.0
2007-04-16 11:52:00,1.6249,1.625,1.6248,1.625,136300000.0
2007-04-16 11:53:00,1.6249,1.625,1.6247,1.6248,136300000.0
2007-04-16 11:54:00,1.6247,1.6248,1.6246,1.6247,136300000.0
2007-04-16 11:55:00,1.6246,1.6247,1.6245,1.6245,136300000.0
2007-04-16 11:56:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2007-04-16 11:57:00,1.6245,1.6247,1.6245,1.6245,136300000.0
2007-04-16 11:58:00,1.6247,1.6249,1.6246,1.6247,136300000.0
2007-04-16 11:59:00,1.6246,1.6249,1.6245,1.6245,136300000.0
2007-04-16 12:00:00,1.6244,1.6247,1.6244,1.6247,136300000.0
2007-04-16 12:01:00,1.6248,1.625,1.6246,1.6248,136300000.0
2007-04-16 12:02:00,1.6249,1.6251,1.6248,1.6248,136300000.0
2007-04-16 12:03:00,1.6249,1.6252,1.6249,1.6251,136300000.0
2007-04-16 12:04:00,1.6252,1.6254,1.625,1.6254,136300000.0
2007-04-16 12:05:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-16 12:06:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2007-04-16 12:07:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-16 12:08:00,1.6254,1.6256,1.6253,1.6256,136300000.0
2007-04-16 12:09:00,1.6257,1.6261,1.6257,1.6259,136300000.0
2007-04-16 12:10:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-16 12:11:00,1.6261,1.6266,1.626,1.6264,136300000.0
2007-04-16 12:12:00,1.6263,1.6264,1.6257,1.6257,136300000.0
2007-04-16 12:13:00,1.6258,1.626,1.6257,1.6257,136300000.0
2007-04-16 12:14:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2007-04-16 12:16:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-16 12:17:00,1.6257,1.6258,1.6255,1.6256,136300000.0
2007-04-16 12:18:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-16 12:20:00,1.6255,1.6256,1.6253,1.6254,136300000.0
2007-04-16 12:21:00,1.6255,1.6256,1.6252,1.6253,136300000.0
2007-04-16 12:22:00,1.6251,1.6254,1.6251,1.6252,136300000.0
2007-04-16 12:23:00,1.6251,1.6256,1.6251,1.6255,136300000.0
2007-04-16 12:24:00,1.6256,1.6257,1.6254,1.6255,136300000.0
2007-04-16 12:25:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-16 12:26:00,1.6254,1.6255,1.6251,1.6253,136300000.0
2007-04-16 12:27:00,1.6252,1.6255,1.6251,1.6255,136300000.0
2007-04-16 12:28:00,1.6254,1.6257,1.6254,1.6257,136300000.0
2007-04-16 12:29:00,1.6256,1.6257,1.6255,1.6257,136300000.0
2007-04-16 12:30:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2007-04-16 12:31:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-16 12:32:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2007-04-16 12:33:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2007-04-16 12:34:00,1.6254,1.6255,1.6252,1.6252,136300000.0
2007-04-16 12:35:00,1.6253,1.6255,1.6253,1.6254,136300000.0
2007-04-16 12:36:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2007-04-16 12:37:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-16 12:38:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-16 12:39:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2007-04-16 12:40:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-16 12:41:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2007-04-16 12:42:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-16 12:43:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-16 12:44:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-16 12:45:00,1.6257,1.6258,1.6256,1.6256,136300000.0
2007-04-16 12:46:00,1.6257,1.6257,1.6255,1.6255,136300000.0
2007-04-16 12:47:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-16 12:48:00,1.6256,1.6258,1.6255,1.6257,136300000.0
2007-04-16 12:49:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2007-04-16 12:50:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-16 12:51:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-16 12:52:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2007-04-16 12:53:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-16 12:55:00,1.6257,1.6259,1.6256,1.6256,136300000.0
2007-04-16 12:56:00,1.6257,1.6259,1.6256,1.6257,136300000.0
2007-04-16 12:57:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2007-04-16 12:58:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-16 12:59:00,1.6259,1.626,1.6259,1.626,136300000.0
2007-04-16 13:00:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2007-04-16 13:01:00,1.626,1.626,1.626,1.626,136300000.0
2007-04-16 13:02:00,1.6259,1.626,1.6259,1.6259,136300000.0
2007-04-16 13:03:00,1.6258,1.626,1.6256,1.626,136300000.0
2007-04-16 13:04:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-16 13:05:00,1.626,1.6262,1.626,1.6262,136300000.0
2007-04-16 13:06:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-16 13:07:00,1.6263,1.6264,1.6261,1.6261,136300000.0
2007-04-16 13:08:00,1.6262,1.6263,1.6261,1.6262,136300000.0
2007-04-16 13:09:00,1.6263,1.6265,1.6262,1.6265,136300000.0
2007-04-16 13:10:00,1.6263,1.6265,1.6262,1.6263,136300000.0
2007-04-16 13:11:00,1.6264,1.6265,1.6263,1.6265,136300000.0
2007-04-16 13:12:00,1.6266,1.6266,1.6263,1.6265,136300000.0
2007-04-16 13:13:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2007-04-16 13:14:00,1.6263,1.6265,1.6263,1.6265,136300000.0
2007-04-16 13:15:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-16 13:16:00,1.6262,1.6265,1.6262,1.6265,136300000.0
2007-04-16 13:17:00,1.6264,1.6265,1.6263,1.6263,136300000.0
2007-04-16 13:18:00,1.6264,1.6264,1.6262,1.6262,136300000.0
2007-04-16 13:20:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-16 13:21:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-16 13:22:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2007-04-16 13:23:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-16 13:24:00,1.626,1.626,1.6257,1.6257,136300000.0
2007-04-16 13:25:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-16 13:26:00,1.626,1.626,1.6259,1.626,136300000.0
2007-04-16 13:27:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-16 13:28:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2007-04-16 13:29:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2007-04-16 13:30:00,1.6255,1.6255,1.6251,1.6253,136300000.0
2007-04-16 13:31:00,1.6252,1.6253,1.6251,1.6251,136300000.0
2007-04-16 13:32:00,1.6249,1.625,1.6247,1.6248,136300000.0
2007-04-16 13:33:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2007-04-16 13:34:00,1.6247,1.6248,1.6246,1.6247,136300000.0
2007-04-16 13:35:00,1.6248,1.6249,1.6245,1.6247,136300000.0
2007-04-16 13:36:00,1.6248,1.6249,1.6243,1.6244,136300000.0
2007-04-16 13:37:00,1.6243,1.6244,1.6242,1.6243,136300000.0
2007-04-16 13:38:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2007-04-16 13:39:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2007-04-16 13:40:00,1.625,1.625,1.6246,1.6247,136300000.0
2007-04-16 13:41:00,1.6246,1.6246,1.6242,1.6244,136300000.0
2007-04-16 13:42:00,1.6245,1.6247,1.6245,1.6245,136300000.0
2007-04-16 13:43:00,1.6244,1.6245,1.6244,1.6244,136300000.0
2007-04-16 13:44:00,1.6243,1.6246,1.6242,1.6242,136300000.0
2007-04-16 13:45:00,1.6244,1.6244,1.6242,1.6243,136300000.0
2007-04-16 13:46:00,1.6242,1.6244,1.6242,1.6243,136300000.0
2007-04-16 13:47:00,1.6244,1.6248,1.6244,1.6247,136300000.0
2007-04-16 13:48:00,1.6248,1.6248,1.6247,1.6247,136300000.0
2007-04-16 13:52:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2007-04-16 13:53:00,1.625,1.625,1.6248,1.625,136300000.0
2007-04-16 13:54:00,1.6249,1.6249,1.6248,1.6248,136300000.0
2007-04-16 13:55:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2007-04-16 13:56:00,1.625,1.625,1.6249,1.6249,136300000.0
2007-04-16 13:59:00,1.6248,1.6248,1.6245,1.6245,136300000.0
2007-04-16 14:00:00,1.6246,1.6247,1.6245,1.6246,136300000.0
2007-04-16 14:01:00,1.6247,1.6247,1.6244,1.6244,136300000.0
2007-04-16 14:02:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2007-04-16 14:03:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2007-04-16 14:04:00,1.6247,1.6247,1.6245,1.6245,136300000.0
2007-04-16 14:05:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2007-04-16 14:06:00,1.6246,1.6247,1.6245,1.6247,136300000.0
2007-04-16 14:07:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2007-04-16 14:08:00,1.6245,1.6246,1.6245,1.6245,136300000.0
2007-04-16 14:09:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2007-04-16 14:10:00,1.6247,1.6248,1.6246,1.6247,136300000.0
2007-04-16 14:11:00,1.6246,1.6248,1.6245,1.6247,136300000.0
2007-04-16 14:12:00,1.6246,1.6247,1.6245,1.6245,136300000.0
2007-04-16 14:13:00,1.6246,1.6247,1.6245,1.6245,136300000.0
2007-04-16 14:14:00,1.6244,1.6245,1.6243,1.6245,136300000.0
2007-04-16 14:15:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2007-04-16 14:16:00,1.6244,1.6245,1.6244,1.6245,136300000.0
2007-04-16 14:17:00,1.6244,1.6244,1.6242,1.6243,136300000.0
2007-04-16 14:18:00,1.6242,1.6242,1.624,1.6241,136300000.0
2007-04-16 14:19:00,1.624,1.6243,1.624,1.6241,136300000.0
2007-04-16 14:20:00,1.6242,1.6243,1.6241,1.6241,136300000.0
2007-04-16 14:21:00,1.624,1.6242,1.6238,1.6241,136300000.0
2007-04-16 14:22:00,1.6242,1.6243,1.6241,1.6241,136300000.0
2007-04-16 14:23:00,1.6242,1.6242,1.6241,1.6242,136300000.0
2007-04-16 14:24:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2007-04-16 14:25:00,1.6242,1.6242,1.6241,1.6241,136300000.0
2007-04-16 14:26:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2007-04-16 14:27:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2007-04-16 14:28:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2007-04-16 14:29:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2007-04-16 14:30:00,1.6246,1.6248,1.6239,1.6243,136300000.0
2007-04-16 14:31:00,1.6242,1.6247,1.6242,1.6245,136300000.0
2007-04-16 14:32:00,1.6247,1.6248,1.6244,1.6244,136300000.0
2007-04-16 14:33:00,1.6243,1.6247,1.6243,1.6245,136300000.0
2007-04-16 14:34:00,1.6246,1.6248,1.6245,1.6247,136300000.0
2007-04-16 14:35:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2007-04-16 14:37:00,1.6241,1.6243,1.624,1.6243,136300000.0
2007-04-16 14:38:00,1.6242,1.6244,1.624,1.624,136300000.0
2007-04-16 14:39:00,1.6242,1.6243,1.6241,1.6242,136300000.0
2007-04-16 14:40:00,1.6243,1.6245,1.6242,1.6244,136300000.0
2007-04-16 14:41:00,1.6245,1.6245,1.6244,1.6244,136300000.0
2007-04-16 14:42:00,1.6243,1.6248,1.6242,1.6246,136300000.0
2007-04-16 14:43:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2007-04-16 14:44:00,1.624,1.6243,1.624,1.6243,136300000.0
2007-04-16 14:45:00,1.6242,1.6243,1.624,1.6241,136300000.0
2007-04-16 14:46:00,1.6242,1.6242,1.624,1.624,136300000.0
2007-04-16 14:47:00,1.6241,1.6242,1.624,1.6241,136300000.0
2007-04-16 14:48:00,1.6242,1.6242,1.6237,1.6239,136300000.0
2007-04-16 14:49:00,1.624,1.6241,1.6239,1.6239,136300000.0
2007-04-16 14:50:00,1.624,1.624,1.6237,1.6237,136300000.0
2007-04-16 14:51:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-16 14:52:00,1.6236,1.6238,1.6234,1.6234,136300000.0
2007-04-16 14:53:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2007-04-16 14:54:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2007-04-16 14:55:00,1.6237,1.6239,1.6235,1.6235,136300000.0
2007-04-16 14:56:00,1.6234,1.6236,1.6233,1.6236,136300000.0
2007-04-16 14:57:00,1.6235,1.6239,1.6234,1.6238,136300000.0
2007-04-16 14:58:00,1.6239,1.6241,1.6238,1.6241,136300000.0
2007-04-16 14:59:00,1.624,1.6242,1.6238,1.6241,136300000.0
2007-04-16 15:00:00,1.6251,1.6253,1.6238,1.6247,136300000.0
2007-04-16 15:01:00,1.6248,1.6248,1.6239,1.6239,136300000.0
2007-04-16 15:02:00,1.624,1.6244,1.6235,1.6244,136300000.0
2007-04-16 15:03:00,1.6242,1.6245,1.6239,1.6239,136300000.0
2007-04-16 15:04:00,1.624,1.6242,1.6237,1.6239,136300000.0
2007-04-16 15:05:00,1.624,1.624,1.6234,1.6237,136300000.0
2007-04-16 15:06:00,1.6238,1.6238,1.6236,1.6238,136300000.0
2007-04-16 15:07:00,1.6239,1.624,1.6237,1.6238,136300000.0
2007-04-16 15:08:00,1.6237,1.624,1.6236,1.6238,136300000.0
2007-04-16 15:10:00,1.6241,1.6242,1.6241,1.6241,136300000.0
2007-04-16 15:11:00,1.624,1.6242,1.6239,1.6242,136300000.0
2007-04-16 15:12:00,1.6241,1.6241,1.6238,1.6241,136300000.0
2007-04-16 15:13:00,1.6242,1.6245,1.6242,1.6245,136300000.0
2007-04-16 15:14:00,1.6246,1.6246,1.6242,1.6244,136300000.0
2007-04-16 15:15:00,1.6243,1.6246,1.6243,1.6246,136300000.0
2007-04-16 15:16:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2007-04-16 15:17:00,1.6245,1.6246,1.6241,1.6242,136300000.0
2007-04-16 15:18:00,1.6241,1.6244,1.6241,1.6242,136300000.0
2007-04-16 15:19:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2007-04-16 15:20:00,1.6242,1.6242,1.6241,1.6241,136300000.0
2007-04-16 15:21:00,1.6243,1.6245,1.6242,1.6245,136300000.0
2007-04-16 15:22:00,1.6244,1.6245,1.6243,1.6243,136300000.0
2007-04-16 15:23:00,1.6244,1.6244,1.6239,1.624,136300000.0
2007-04-16 15:24:00,1.6241,1.6241,1.624,1.624,136300000.0
2007-04-16 15:25:00,1.6239,1.624,1.6238,1.6238,136300000.0
2007-04-16 15:26:00,1.6237,1.6238,1.6235,1.6236,136300000.0
2007-04-16 15:27:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2007-04-16 15:28:00,1.6238,1.6238,1.6235,1.6237,136300000.0
2007-04-16 15:31:00,1.6232,1.6235,1.6232,1.6234,136300000.0
2007-04-16 15:32:00,1.6235,1.6235,1.6232,1.6233,136300000.0
2007-04-16 15:33:00,1.6234,1.6234,1.6229,1.623,136300000.0
2007-04-16 15:34:00,1.6231,1.6234,1.623,1.6231,136300000.0
2007-04-16 15:35:00,1.623,1.6233,1.623,1.6231,136300000.0
2007-04-16 15:36:00,1.623,1.6233,1.6228,1.6231,136300000.0
2007-04-16 15:37:00,1.623,1.6232,1.6228,1.623,136300000.0
2007-04-16 15:38:00,1.6231,1.6234,1.6231,1.6233,136300000.0
2007-04-16 15:39:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2007-04-16 15:40:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2007-04-16 15:41:00,1.6233,1.6233,1.6232,1.6233,136300000.0
2007-04-16 15:42:00,1.6234,1.6236,1.6233,1.6235,136300000.0
2007-04-16 15:43:00,1.6233,1.6234,1.6232,1.6234,136300000.0
2007-04-16 15:44:00,1.6235,1.6241,1.6234,1.6241,136300000.0
2007-04-16 15:45:00,1.624,1.6241,1.6239,1.6239,136300000.0
2007-04-16 15:46:00,1.6238,1.624,1.6238,1.624,136300000.0
2007-04-16 15:47:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2007-04-16 15:48:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2007-04-16 15:50:00,1.6238,1.624,1.6236,1.624,136300000.0
2007-04-16 15:51:00,1.6241,1.6241,1.6239,1.624,136300000.0
2007-04-16 15:52:00,1.6239,1.6241,1.6238,1.624,136300000.0
2007-04-16 15:53:00,1.6239,1.624,1.6239,1.6239,136300000.0
2007-04-16 15:54:00,1.624,1.6241,1.6239,1.624,136300000.0
2007-04-16 15:55:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2007-04-16 15:56:00,1.6235,1.6237,1.6235,1.6235,136300000.0
2007-04-16 15:57:00,1.6236,1.6239,1.6235,1.6236,136300000.0
2007-04-16 15:58:00,1.6237,1.6239,1.6235,1.6237,136300000.0
2007-04-16 15:59:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2007-04-16 16:00:00,1.6234,1.6241,1.6234,1.6241,136300000.0
2007-04-16 16:01:00,1.6243,1.6244,1.6241,1.6243,136300000.0
2007-04-16 16:02:00,1.6242,1.6243,1.6241,1.6242,136300000.0
2007-04-16 16:03:00,1.6243,1.6243,1.6238,1.6238,136300000.0
2007-04-16 16:04:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2007-04-16 16:05:00,1.6237,1.6237,1.6231,1.6234,136300000.0
2007-04-16 16:06:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2007-04-16 16:07:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2007-04-16 16:08:00,1.6239,1.6241,1.6238,1.624,136300000.0
2007-04-16 16:09:00,1.6241,1.6241,1.6237,1.6239,136300000.0
2007-04-16 16:10:00,1.624,1.6241,1.6239,1.624,136300000.0
2007-04-16 16:11:00,1.6239,1.624,1.6238,1.624,136300000.0
2007-04-16 16:12:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2007-04-16 16:13:00,1.624,1.624,1.6236,1.6237,136300000.0
2007-04-16 16:14:00,1.6238,1.6239,1.6236,1.6236,136300000.0
2007-04-16 16:15:00,1.6237,1.624,1.6237,1.624,136300000.0
2007-04-16 16:18:00,1.6241,1.6244,1.6241,1.6244,136300000.0
2007-04-16 16:19:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2007-04-16 16:20:00,1.6242,1.6244,1.6242,1.6243,136300000.0
2007-04-16 16:21:00,1.6244,1.6245,1.6243,1.6243,136300000.0
2007-04-16 16:22:00,1.6244,1.6244,1.6241,1.6242,136300000.0
2007-04-16 16:23:00,1.6241,1.6243,1.6236,1.6239,136300000.0
2007-04-16 16:24:00,1.624,1.6242,1.624,1.624,136300000.0
2007-04-16 16:25:00,1.6241,1.6241,1.624,1.624,136300000.0
2007-04-16 16:26:00,1.6239,1.6244,1.6239,1.6243,136300000.0
2007-04-16 16:27:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2007-04-16 16:28:00,1.6245,1.6246,1.6243,1.6244,136300000.0
2007-04-16 16:29:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2007-04-16 16:30:00,1.6244,1.6244,1.6243,1.6244,136300000.0
2007-04-16 16:31:00,1.6243,1.6246,1.6242,1.6246,136300000.0
2007-04-16 16:32:00,1.6247,1.6247,1.6245,1.6246,136300000.0
2007-04-16 16:33:00,1.6245,1.6247,1.6244,1.6245,136300000.0
2007-04-16 16:34:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2007-04-16 16:35:00,1.6244,1.6245,1.6243,1.6244,136300000.0
2007-04-16 16:36:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2007-04-16 16:37:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2007-04-16 16:38:00,1.624,1.6241,1.6238,1.6238,136300000.0
2007-04-16 16:39:00,1.6239,1.624,1.6239,1.6239,136300000.0
2007-04-16 16:40:00,1.624,1.6241,1.6239,1.6241,136300000.0
2007-04-16 16:41:00,1.624,1.6242,1.624,1.6241,136300000.0
2007-04-16 16:42:00,1.6242,1.6248,1.6242,1.6247,136300000.0
2007-04-16 16:43:00,1.6246,1.625,1.6246,1.6247,136300000.0
2007-04-16 16:44:00,1.6248,1.6248,1.6246,1.6246,136300000.0
2007-04-16 16:45:00,1.6247,1.6248,1.6246,1.6247,136300000.0
2007-04-16 16:46:00,1.6248,1.625,1.6247,1.6249,136300000.0
2007-04-16 16:47:00,1.6248,1.6249,1.6247,1.6248,136300000.0
2007-04-16 16:48:00,1.6247,1.625,1.6247,1.6249,136300000.0
2007-04-16 16:49:00,1.6248,1.6251,1.6248,1.625,136300000.0
2007-04-16 16:50:00,1.6251,1.6253,1.625,1.6251,136300000.0
2007-04-16 16:51:00,1.6252,1.6252,1.6249,1.6251,136300000.0
2007-04-16 16:52:00,1.625,1.6253,1.6249,1.6253,136300000.0
2007-04-16 16:53:00,1.6254,1.6255,1.6252,1.6255,136300000.0
2007-04-16 16:54:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2007-04-16 16:55:00,1.6255,1.6257,1.6254,1.6257,136300000.0
2007-04-16 16:56:00,1.6256,1.6256,1.6252,1.6253,136300000.0
2007-04-16 16:57:00,1.6252,1.6255,1.6251,1.6254,136300000.0
2007-04-16 16:58:00,1.6255,1.6258,1.6254,1.6255,136300000.0
2007-04-16 16:59:00,1.6254,1.6265,1.6253,1.6265,136300000.0
2007-04-16 17:00:00,1.6263,1.6264,1.6257,1.6257,136300000.0
2007-04-16 17:01:00,1.6256,1.6258,1.6255,1.6256,136300000.0
2007-04-16 17:02:00,1.6255,1.6256,1.6251,1.6254,136300000.0
2007-04-16 17:03:00,1.6253,1.6254,1.6252,1.6252,136300000.0
2007-04-16 17:04:00,1.6253,1.6254,1.6252,1.6254,136300000.0
2007-04-16 17:05:00,1.6253,1.6256,1.6253,1.6256,136300000.0
2007-04-16 17:06:00,1.6255,1.6255,1.6251,1.6251,136300000.0
2007-04-16 17:07:00,1.625,1.625,1.6248,1.625,136300000.0
2007-04-16 17:08:00,1.6249,1.625,1.6249,1.625,136300000.0
2007-04-16 17:09:00,1.6249,1.6249,1.6248,1.6249,136300000.0
2007-04-16 17:10:00,1.625,1.625,1.6249,1.6249,136300000.0
2007-04-16 17:11:00,1.6251,1.6253,1.6251,1.6251,136300000.0
2007-04-16 17:12:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-16 17:13:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2007-04-16 17:14:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2007-04-16 17:15:00,1.6257,1.6259,1.6256,1.6258,136300000.0
2007-04-16 17:16:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-16 17:17:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-16 17:18:00,1.6254,1.6256,1.6253,1.6256,136300000.0
2007-04-16 17:20:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2007-04-16 17:21:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2007-04-16 17:22:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-16 17:23:00,1.6255,1.6256,1.6254,1.6256,136300000.0
2007-04-16 17:24:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2007-04-16 17:25:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2007-04-16 17:26:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2007-04-16 17:27:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2007-04-16 17:28:00,1.6254,1.6255,1.6253,1.6253,136300000.0
2007-04-16 17:29:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2007-04-16 17:30:00,1.6253,1.6257,1.6251,1.6257,136300000.0
2007-04-16 17:31:00,1.6256,1.6257,1.6254,1.6255,136300000.0
2007-04-16 17:32:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2007-04-16 17:33:00,1.6255,1.6255,1.6253,1.6254,136300000.0
2007-04-16 17:34:00,1.6253,1.6257,1.6253,1.6257,136300000.0
2007-04-16 17:35:00,1.6256,1.6257,1.6255,1.6257,136300000.0
2007-04-16 17:36:00,1.6256,1.6259,1.6256,1.6256,136300000.0
2007-04-16 17:37:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-16 17:38:00,1.6257,1.6259,1.6256,1.6257,136300000.0
2007-04-16 17:39:00,1.6258,1.6274,1.6258,1.6268,136300000.0
2007-04-16 17:40:00,1.6267,1.6268,1.6261,1.6262,136300000.0
2007-04-16 17:41:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-16 17:42:00,1.6261,1.6263,1.6261,1.6262,136300000.0
2007-04-16 17:43:00,1.6263,1.6265,1.6262,1.6265,136300000.0
2007-04-16 17:44:00,1.6264,1.6271,1.6264,1.627,136300000.0
2007-04-16 17:45:00,1.6271,1.6272,1.627,1.627,136300000.0
2007-04-16 17:46:00,1.6269,1.627,1.6268,1.6268,136300000.0
2007-04-16 17:47:00,1.6269,1.6271,1.6268,1.6271,136300000.0
2007-04-16 17:48:00,1.627,1.6275,1.627,1.6275,136300000.0
2007-04-16 17:49:00,1.6276,1.6276,1.6272,1.6273,136300000.0
2007-04-16 17:50:00,1.6271,1.6271,1.6267,1.6268,136300000.0
2007-04-16 17:51:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2007-04-16 17:52:00,1.6265,1.6266,1.6264,1.6264,136300000.0
2007-04-16 17:53:00,1.6266,1.6268,1.6265,1.6266,136300000.0
2007-04-16 17:54:00,1.6267,1.6268,1.6265,1.6268,136300000.0
2007-04-16 17:55:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2007-04-16 17:56:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2007-04-16 17:57:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2007-04-16 17:58:00,1.6269,1.6269,1.6266,1.6266,136300000.0
2007-04-16 17:59:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2007-04-16 18:00:00,1.6267,1.6268,1.6266,1.6268,136300000.0
2007-04-16 18:01:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-16 18:02:00,1.6267,1.6268,1.6267,1.6267,136300000.0
2007-04-16 18:03:00,1.6268,1.627,1.6268,1.627,136300000.0
2007-04-16 18:04:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2007-04-16 18:06:00,1.6267,1.6268,1.6266,1.6267,136300000.0
2007-04-16 18:07:00,1.6266,1.6267,1.6266,1.6266,136300000.0
2007-04-16 18:08:00,1.6267,1.6269,1.6267,1.6269,136300000.0
2007-04-16 18:09:00,1.627,1.627,1.6269,1.6269,136300000.0
2007-04-16 18:10:00,1.6268,1.6272,1.6268,1.6269,136300000.0
2007-04-16 18:11:00,1.6268,1.6268,1.6265,1.6267,136300000.0
2007-04-16 18:12:00,1.6268,1.6272,1.6267,1.6271,136300000.0
2007-04-16 18:13:00,1.6272,1.6273,1.6271,1.6271,136300000.0
2007-04-16 18:14:00,1.6272,1.6277,1.6272,1.6277,136300000.0
2007-04-16 18:15:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2007-04-16 18:16:00,1.6277,1.6277,1.6274,1.6274,136300000.0
2007-04-16 18:17:00,1.6275,1.6276,1.6273,1.6274,136300000.0
2007-04-16 18:18:00,1.6272,1.6272,1.6271,1.6271,136300000.0
2007-04-16 18:19:00,1.6272,1.6272,1.6272,1.6272,136300000.0
2007-04-16 18:20:00,1.6271,1.6272,1.6271,1.6271,136300000.0
2007-04-16 18:21:00,1.6272,1.6272,1.6271,1.6272,136300000.0
2007-04-16 18:22:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-16 18:24:00,1.6271,1.6271,1.6269,1.6269,136300000.0
2007-04-16 18:25:00,1.6268,1.6269,1.6267,1.6269,136300000.0
2007-04-16 18:26:00,1.627,1.627,1.6268,1.6269,136300000.0
2007-04-16 18:27:00,1.6268,1.6269,1.6267,1.6269,136300000.0
2007-04-16 18:28:00,1.627,1.6273,1.627,1.6273,136300000.0
2007-04-16 18:29:00,1.6274,1.6274,1.6273,1.6274,136300000.0
2007-04-16 18:30:00,1.6272,1.6273,1.6272,1.6272,136300000.0
2007-04-16 18:31:00,1.6273,1.6276,1.6273,1.6274,136300000.0
2007-04-16 18:32:00,1.6273,1.6277,1.6273,1.6276,136300000.0
2007-04-16 18:33:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-16 18:35:00,1.6276,1.6277,1.6276,1.6277,136300000.0
2007-04-16 18:36:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2007-04-16 18:37:00,1.6277,1.6277,1.6276,1.6277,136300000.0
2007-04-16 18:38:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2007-04-16 18:39:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2007-04-16 18:40:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2007-04-16 18:41:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2007-04-16 18:44:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2007-04-16 18:45:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2007-04-16 18:46:00,1.6277,1.6279,1.6276,1.6278,136300000.0
2007-04-16 18:47:00,1.6277,1.6278,1.6277,1.6278,136300000.0
2007-04-16 18:48:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-16 18:49:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2007-04-16 18:50:00,1.6276,1.6276,1.6276,1.6276,136300000.0
2007-04-16 18:52:00,1.6277,1.6277,1.6276,1.6277,136300000.0
2007-04-16 18:53:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2007-04-16 18:54:00,1.6277,1.6278,1.6276,1.6277,136300000.0
2007-04-16 18:55:00,1.6278,1.628,1.6277,1.6277,136300000.0
2007-04-16 18:56:00,1.6276,1.6276,1.6275,1.6275,136300000.0
2007-04-16 18:57:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2007-04-16 18:58:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2007-04-16 18:59:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2007-04-16 19:00:00,1.6278,1.6279,1.6275,1.6276,136300000.0
2007-04-16 19:01:00,1.6275,1.6277,1.6274,1.6277,136300000.0
2007-04-16 19:02:00,1.6276,1.6278,1.6276,1.6277,136300000.0
2007-04-16 19:03:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2007-04-16 19:04:00,1.6278,1.628,1.6278,1.6279,136300000.0
2007-04-16 19:05:00,1.6278,1.628,1.6278,1.628,136300000.0
2007-04-16 19:06:00,1.6279,1.6281,1.6279,1.628,136300000.0
2007-04-16 19:07:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2007-04-16 19:08:00,1.6278,1.6284,1.6276,1.6283,136300000.0
2007-04-16 19:09:00,1.6284,1.6285,1.6283,1.6285,136300000.0
2007-04-16 19:10:00,1.6283,1.6283,1.6279,1.6281,136300000.0
2007-04-16 19:11:00,1.6282,1.6282,1.628,1.628,136300000.0
2007-04-16 19:12:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2007-04-16 19:13:00,1.6277,1.6279,1.6276,1.6277,136300000.0
2007-04-16 19:14:00,1.6278,1.6278,1.6277,1.6277,136300000.0
2007-04-16 19:15:00,1.6278,1.6279,1.6277,1.6278,136300000.0
2007-04-16 19:16:00,1.6277,1.6277,1.6275,1.6276,136300000.0
2007-04-16 19:17:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-16 19:18:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2007-04-16 19:19:00,1.6275,1.6275,1.6273,1.6274,136300000.0
2007-04-16 19:20:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2007-04-16 19:21:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2007-04-16 19:22:00,1.6274,1.6275,1.6273,1.6275,136300000.0
2007-04-16 19:24:00,1.6276,1.6279,1.6276,1.6278,136300000.0
2007-04-16 19:25:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-16 19:26:00,1.6278,1.6278,1.6274,1.6274,136300000.0
2007-04-16 19:27:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2007-04-16 19:28:00,1.6275,1.6276,1.6275,1.6275,136300000.0
2007-04-16 19:30:00,1.6274,1.6276,1.6274,1.6276,136300000.0
2007-04-16 19:31:00,1.6277,1.6277,1.6275,1.6276,136300000.0
2007-04-16 19:32:00,1.6277,1.6279,1.6277,1.6277,136300000.0
2007-04-16 19:33:00,1.6276,1.6278,1.6276,1.6277,136300000.0
2007-04-16 19:34:00,1.6276,1.6276,1.6275,1.6276,136300000.0
2007-04-16 19:35:00,1.6275,1.6275,1.6274,1.6275,136300000.0
2007-04-16 19:36:00,1.6274,1.6275,1.6274,1.6274,136300000.0
2007-04-16 19:37:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2007-04-16 19:38:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-16 19:40:00,1.6276,1.6277,1.6276,1.6276,136300000.0
2007-04-16 19:41:00,1.6277,1.6277,1.6276,1.6276,136300000.0
2007-04-16 19:42:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2007-04-16 19:43:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2007-04-16 19:46:00,1.6275,1.6275,1.6274,1.6274,136300000.0
2007-04-16 19:47:00,1.6273,1.6276,1.6273,1.6276,136300000.0
2007-04-16 19:48:00,1.6277,1.6278,1.6275,1.6275,136300000.0
2007-04-16 19:49:00,1.6276,1.6277,1.6274,1.6276,136300000.0
2007-04-16 19:50:00,1.6275,1.6277,1.6274,1.6277,136300000.0
2007-04-16 19:51:00,1.6275,1.6275,1.6275,1.6275,136300000.0
2007-04-16 19:52:00,1.6276,1.6276,1.6275,1.6275,136300000.0
2007-04-16 19:53:00,1.6276,1.6282,1.6276,1.6282,136300000.0
2007-04-16 19:54:00,1.6281,1.6282,1.628,1.628,136300000.0
2007-04-16 19:55:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2007-04-16 19:56:00,1.6282,1.6282,1.6282,1.6282,136300000.0
2007-04-16 19:57:00,1.6287,1.6287,1.6283,1.6285,136300000.0
2007-04-16 19:58:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2007-04-16 19:59:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2007-04-16 20:00:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2007-04-16 20:01:00,1.6285,1.6286,1.6283,1.6284,136300000.0
2007-04-16 20:02:00,1.6283,1.6285,1.6283,1.6285,136300000.0
2007-04-16 20:03:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2007-04-16 20:04:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-16 20:05:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2007-04-16 20:06:00,1.6285,1.6292,1.6285,1.6291,136300000.0
2007-04-16 20:07:00,1.629,1.629,1.6289,1.6289,136300000.0
2007-04-16 20:08:00,1.629,1.629,1.6288,1.6289,136300000.0
2007-04-16 20:09:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2007-04-16 20:10:00,1.6286,1.6289,1.6286,1.6289,136300000.0
2007-04-16 20:11:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2007-04-16 20:12:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2007-04-16 20:15:00,1.6288,1.6288,1.6287,1.6287,136300000.0
2007-04-16 20:18:00,1.6286,1.6287,1.6285,1.6287,136300000.0
2007-04-16 20:19:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2007-04-16 20:20:00,1.6284,1.6284,1.6281,1.6281,136300000.0
2007-04-16 20:21:00,1.628,1.628,1.6279,1.628,136300000.0
2007-04-16 20:22:00,1.6281,1.6281,1.6281,1.6281,136300000.0
2007-04-16 20:24:00,1.628,1.6283,1.628,1.6282,136300000.0
2007-04-16 20:25:00,1.6281,1.6283,1.6281,1.6281,136300000.0
2007-04-16 20:26:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-16 20:27:00,1.6283,1.6283,1.628,1.628,136300000.0
2007-04-16 20:28:00,1.6283,1.6283,1.628,1.6283,136300000.0
2007-04-16 20:29:00,1.6282,1.6284,1.6281,1.6283,136300000.0
2007-04-16 20:30:00,1.6281,1.6283,1.6281,1.6283,136300000.0
2007-04-16 20:31:00,1.6284,1.6284,1.628,1.6282,136300000.0
2007-04-16 20:32:00,1.6281,1.6281,1.6278,1.6278,136300000.0
2007-04-16 20:33:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2007-04-16 20:34:00,1.628,1.628,1.628,1.628,136300000.0
2007-04-16 20:36:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-16 20:37:00,1.6283,1.6283,1.6283,1.6283,136300000.0
2007-04-16 20:39:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2007-04-16 20:40:00,1.6285,1.6285,1.6283,1.6284,136300000.0
2007-04-16 20:42:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2007-04-16 20:43:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2007-04-16 20:44:00,1.6289,1.6289,1.6284,1.6285,136300000.0
2007-04-16 20:45:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2007-04-16 20:46:00,1.6283,1.6285,1.6283,1.6285,136300000.0
2007-04-16 20:47:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2007-04-16 20:48:00,1.6287,1.6287,1.6283,1.6284,136300000.0
2007-04-16 20:49:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-16 20:50:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2007-04-16 20:51:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2007-04-16 20:52:00,1.6282,1.6282,1.6281,1.6281,136300000.0
2007-04-16 20:53:00,1.628,1.628,1.6279,1.6279,136300000.0
2007-04-16 20:54:00,1.628,1.628,1.6279,1.628,136300000.0
2007-04-16 20:55:00,1.6281,1.6281,1.6279,1.628,136300000.0
2007-04-16 20:56:00,1.6281,1.6283,1.6279,1.628,136300000.0
2007-04-16 20:57:00,1.6281,1.6281,1.628,1.628,136300000.0
2007-04-16 20:58:00,1.6281,1.6281,1.628,1.6281,136300000.0
2007-04-16 20:59:00,1.628,1.6283,1.6278,1.6282,136300000.0
2007-04-16 21:00:00,1.6281,1.6281,1.6276,1.6277,136300000.0
2007-04-16 21:01:00,1.6278,1.6278,1.6276,1.6276,136300000.0
2007-04-16 21:02:00,1.6275,1.6276,1.6273,1.6274,136300000.0
2007-04-16 21:03:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2007-04-16 21:04:00,1.6272,1.6272,1.6269,1.627,136300000.0
2007-04-16 21:05:00,1.6271,1.6272,1.627,1.627,136300000.0
2007-04-16 21:06:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-16 21:07:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-16 21:08:00,1.6271,1.6271,1.627,1.6271,136300000.0
2007-04-16 21:09:00,1.627,1.627,1.6269,1.6269,136300000.0
2007-04-16 21:10:00,1.627,1.627,1.6268,1.627,136300000.0
2007-04-16 21:11:00,1.6269,1.6271,1.6269,1.6271,136300000.0
2007-04-16 21:12:00,1.627,1.6271,1.627,1.6271,136300000.0
2007-04-16 21:13:00,1.627,1.627,1.6268,1.6268,136300000.0
2007-04-16 21:14:00,1.6267,1.6271,1.6267,1.627,136300000.0
2007-04-16 21:17:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2007-04-16 21:18:00,1.6268,1.6268,1.6268,1.6268,136300000.0
2007-04-16 21:19:00,1.6267,1.6269,1.6267,1.6268,136300000.0
2007-04-16 21:20:00,1.6269,1.6269,1.6267,1.6268,136300000.0
2007-04-16 21:21:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2007-04-16 21:22:00,1.6265,1.6265,1.6261,1.6264,136300000.0
2007-04-16 21:23:00,1.6265,1.6266,1.6263,1.6263,136300000.0
2007-04-16 21:24:00,1.6264,1.6264,1.6257,1.6258,136300000.0
2007-04-16 21:25:00,1.6259,1.6262,1.6259,1.626,136300000.0
2007-04-16 21:26:00,1.6259,1.6262,1.6259,1.6262,136300000.0
2007-04-16 21:27:00,1.6263,1.6263,1.626,1.6261,136300000.0
2007-04-16 21:28:00,1.626,1.6261,1.626,1.6261,136300000.0
2007-04-16 21:29:00,1.626,1.6262,1.626,1.6262,136300000.0
2007-04-16 21:30:00,1.6261,1.6262,1.6261,1.6262,136300000.0
2007-04-16 21:32:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2007-04-16 21:33:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-16 21:34:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2007-04-16 21:35:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-16 21:36:00,1.6261,1.6261,1.6259,1.626,136300000.0
2007-04-16 21:37:00,1.6261,1.6261,1.6259,1.6261,136300000.0
2007-04-16 21:38:00,1.6262,1.6263,1.626,1.6263,136300000.0
2007-04-16 21:39:00,1.6264,1.6264,1.6261,1.6262,136300000.0
2007-04-16 21:40:00,1.6263,1.6265,1.6262,1.6265,136300000.0
2007-04-16 21:41:00,1.6264,1.6264,1.6261,1.6261,136300000.0
2007-04-16 21:44:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-16 21:45:00,1.6258,1.626,1.6258,1.626,136300000.0
2007-04-16 21:46:00,1.6259,1.626,1.6259,1.626,136300000.0
2007-04-16 21:47:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-16 21:48:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2007-04-16 21:50:00,1.626,1.6261,1.626,1.6261,136300000.0
2007-04-16 21:51:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-16 21:52:00,1.6259,1.6262,1.6259,1.6261,136300000.0
2007-04-16 21:53:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2007-04-16 21:55:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-16 21:56:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2007-04-16 21:57:00,1.6262,1.6264,1.6261,1.6261,136300000.0
2007-04-16 21:58:00,1.6258,1.626,1.6257,1.6259,136300000.0
2007-04-16 21:59:00,1.626,1.626,1.6259,1.626,136300000.0
2007-04-16 22:00:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2007-04-16 22:01:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-16 22:02:00,1.6261,1.6262,1.626,1.6262,136300000.0
2007-04-16 22:03:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2007-04-16 22:04:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-16 22:09:00,1.6257,1.6257,1.6254,1.6254,136300000.0
2007-04-16 22:10:00,1.6255,1.6255,1.6253,1.6253,136300000.0
2007-04-16 22:11:00,1.6254,1.6257,1.6252,1.6255,136300000.0
2007-04-16 22:12:00,1.6256,1.6256,1.6253,1.6253,136300000.0
2007-04-16 22:13:00,1.6254,1.6254,1.6249,1.6249,136300000.0
2007-04-16 22:14:00,1.6251,1.6254,1.6251,1.6253,136300000.0
2007-04-16 22:15:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2007-04-16 22:16:00,1.6253,1.6254,1.6251,1.6252,136300000.0
2007-04-16 22:17:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2007-04-16 22:18:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2007-04-16 22:19:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2007-04-16 22:20:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-16 22:21:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-16 22:22:00,1.6251,1.6251,1.625,1.6251,136300000.0
2007-04-16 22:23:00,1.625,1.625,1.6248,1.6249,136300000.0
2007-04-16 22:24:00,1.625,1.625,1.6249,1.6249,136300000.0
2007-04-16 22:25:00,1.625,1.625,1.6249,1.6249,136300000.0
2007-04-16 22:26:00,1.6248,1.625,1.6248,1.6249,136300000.0
2007-04-16 22:27:00,1.6248,1.625,1.6247,1.625,136300000.0
2007-04-16 22:28:00,1.6249,1.6249,1.6248,1.6249,136300000.0
2007-04-16 22:29:00,1.6248,1.6251,1.6248,1.625,136300000.0
2007-04-16 22:30:00,1.6249,1.625,1.6247,1.6248,136300000.0
2007-04-16 22:31:00,1.6249,1.6249,1.6248,1.6248,136300000.0
2007-04-16 22:32:00,1.6249,1.6249,1.6244,1.6245,136300000.0
2007-04-16 22:33:00,1.6244,1.6244,1.624,1.6241,136300000.0
2007-04-16 22:34:00,1.6242,1.6245,1.6241,1.6243,136300000.0
2007-04-16 22:35:00,1.6242,1.6245,1.6241,1.6245,136300000.0
2007-04-16 22:36:00,1.6246,1.625,1.6246,1.6248,136300000.0
2007-04-16 22:37:00,1.6247,1.6248,1.6247,1.6248,136300000.0
2007-04-16 22:38:00,1.6249,1.625,1.6249,1.6249,136300000.0
2007-04-16 22:39:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2007-04-16 22:40:00,1.6248,1.6252,1.6248,1.625,136300000.0
2007-04-16 22:41:00,1.6249,1.6251,1.6247,1.6251,136300000.0
2007-04-16 22:42:00,1.6252,1.6252,1.625,1.6251,136300000.0
2007-04-16 22:43:00,1.6246,1.6249,1.6244,1.6249,136300000.0
2007-04-16 22:44:00,1.6248,1.625,1.6248,1.625,136300000.0
2007-04-16 22:45:00,1.6249,1.6251,1.6249,1.6251,136300000.0
2007-04-16 22:46:00,1.625,1.625,1.6248,1.6249,136300000.0
2007-04-16 22:47:00,1.6248,1.6248,1.6247,1.6247,136300000.0
2007-04-16 22:48:00,1.6246,1.625,1.6245,1.6248,136300000.0
2007-04-16 22:49:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2007-04-16 22:50:00,1.6248,1.625,1.6248,1.625,136300000.0
2007-04-16 22:51:00,1.6249,1.625,1.6248,1.625,136300000.0
2007-04-16 22:52:00,1.6249,1.6249,1.6246,1.6246,136300000.0
2007-04-16 22:54:00,1.6247,1.6249,1.6245,1.6246,136300000.0
2007-04-16 22:55:00,1.6245,1.6245,1.6243,1.6244,136300000.0
2007-04-16 22:56:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2007-04-16 22:57:00,1.6244,1.6248,1.6244,1.6248,136300000.0
2007-04-16 22:58:00,1.6246,1.6248,1.6246,1.6247,136300000.0
2007-04-16 22:59:00,1.6248,1.6248,1.6248,1.6248,136300000.0
2007-04-16 23:00:00,1.6249,1.6249,1.6248,1.6248,136300000.0
2007-04-16 23:01:00,1.6247,1.6247,1.6245,1.6245,136300000.0
2007-04-16 23:02:00,1.6247,1.6247,1.6245,1.6245,136300000.0
2007-04-16 23:03:00,1.6246,1.6249,1.6246,1.6248,136300000.0
2007-04-16 23:04:00,1.6249,1.625,1.6248,1.6249,136300000.0
2007-04-16 23:05:00,1.6248,1.6248,1.6248,1.6248,136300000.0
2007-04-16 23:08:00,1.6247,1.6248,1.6247,1.6247,136300000.0
2007-04-16 23:09:00,1.6248,1.6248,1.6246,1.6246,136300000.0
2007-04-16 23:10:00,1.6247,1.6249,1.6247,1.6249,136300000.0
2007-04-16 23:11:00,1.6251,1.6251,1.6247,1.6248,136300000.0
2007-04-16 23:12:00,1.6249,1.6251,1.6249,1.625,136300000.0
2007-04-16 23:13:00,1.6249,1.6251,1.6249,1.6249,136300000.0
2007-04-16 23:15:00,1.6251,1.6251,1.6247,1.6248,136300000.0
2007-04-16 23:16:00,1.6246,1.6247,1.6244,1.6244,136300000.0
2007-04-16 23:17:00,1.6245,1.6245,1.6242,1.6242,136300000.0
2007-04-16 23:18:00,1.6243,1.6245,1.6243,1.6244,136300000.0
2007-04-16 23:19:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2007-04-16 23:22:00,1.6242,1.6244,1.624,1.6243,136300000.0
2007-04-16 23:23:00,1.6242,1.6243,1.6242,1.6242,136300000.0
2007-04-16 23:24:00,1.6243,1.6243,1.6243,1.6243,136300000.0
2007-04-16 23:26:00,1.6242,1.6245,1.6242,1.6245,136300000.0
2007-04-16 23:27:00,1.6247,1.6247,1.6245,1.6246,136300000.0
2007-04-16 23:28:00,1.6245,1.6245,1.6243,1.6245,136300000.0
2007-04-16 23:29:00,1.6244,1.6245,1.6244,1.6244,136300000.0
2007-04-16 23:30:00,1.6245,1.6245,1.6243,1.6244,136300000.0
2007-04-16 23:31:00,1.6245,1.6247,1.6245,1.6246,136300000.0
2007-04-16 23:32:00,1.6245,1.6247,1.6245,1.6246,136300000.0
2007-04-16 23:33:00,1.6245,1.6248,1.6245,1.6248,136300000.0
2007-04-16 23:34:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2007-04-16 23:35:00,1.6248,1.6248,1.6248,1.6248,136300000.0
2007-04-16 23:36:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2007-04-16 23:37:00,1.6248,1.6248,1.6247,1.6247,136300000.0
2007-04-16 23:38:00,1.6246,1.6253,1.6246,1.625,136300000.0
2007-04-16 23:39:00,1.6251,1.6251,1.625,1.6251,136300000.0
2007-04-16 23:40:00,1.625,1.625,1.6249,1.6249,136300000.0
2007-04-16 23:42:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-16 23:43:00,1.6252,1.6263,1.6251,1.6251,136300000.0
2007-04-16 23:44:00,1.625,1.6251,1.625,1.6251,136300000.0
2007-04-16 23:45:00,1.6252,1.6252,1.6251,1.6251,136300000.0
2007-04-16 23:46:00,1.625,1.6253,1.625,1.6253,136300000.0
2007-04-16 23:47:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2007-04-16 23:48:00,1.6257,1.6257,1.6253,1.6254,136300000.0
2007-04-16 23:49:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2007-04-16 23:51:00,1.6252,1.6253,1.6252,1.6252,136300000.0
2007-04-16 23:52:00,1.625,1.625,1.6249,1.625,136300000.0
2007-04-16 23:53:00,1.6249,1.6252,1.6248,1.625,136300000.0
2007-04-16 23:54:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-16 23:55:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2007-04-16 23:56:00,1.6251,1.6253,1.6251,1.6253,136300000.0
2007-04-16 23:57:00,1.6252,1.6253,1.6251,1.6252,136300000.0
2007-04-16 23:58:00,1.6251,1.6252,1.6249,1.6251,136300000.0
2007-04-16 23:59:00,1.625,1.6251,1.6248,1.6249,136300000.0
2007-04-17 00:00:00,1.625,1.625,1.6247,1.6247,136300000.0
2007-04-17 00:01:00,1.625,1.625,1.6248,1.625,136300000.0
2007-04-17 00:02:00,1.6249,1.6251,1.6249,1.6251,136300000.0
2007-04-17 00:03:00,1.625,1.6251,1.6249,1.6251,136300000.0
2007-04-17 00:04:00,1.625,1.6251,1.6249,1.6251,136300000.0
2007-04-17 00:05:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 00:06:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 00:07:00,1.6252,1.6255,1.6252,1.6255,136300000.0
2007-04-17 00:09:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-17 00:10:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2007-04-17 00:12:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2007-04-17 00:13:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2007-04-17 00:14:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-17 00:15:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2007-04-17 00:16:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 00:17:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2007-04-17 00:19:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-17 00:20:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 00:21:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 00:22:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-17 00:23:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 00:25:00,1.6255,1.6257,1.6254,1.6254,136300000.0
2007-04-17 00:26:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2007-04-17 00:27:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2007-04-17 00:30:00,1.6255,1.6257,1.6254,1.6255,136300000.0
2007-04-17 00:31:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2007-04-17 00:33:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2007-04-17 00:34:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2007-04-17 00:35:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2007-04-17 00:36:00,1.6252,1.6255,1.6252,1.6254,136300000.0
2007-04-17 00:37:00,1.6253,1.6254,1.625,1.6251,136300000.0
2007-04-17 00:38:00,1.625,1.625,1.625,1.625,136300000.0
2007-04-17 00:39:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2007-04-17 00:40:00,1.6248,1.625,1.6248,1.625,136300000.0
2007-04-17 00:41:00,1.6251,1.6251,1.6249,1.6249,136300000.0
2007-04-17 00:44:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2007-04-17 00:45:00,1.6248,1.6249,1.6248,1.6248,136300000.0
2007-04-17 00:46:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2007-04-17 00:49:00,1.6248,1.6249,1.6247,1.6249,136300000.0
2007-04-17 00:50:00,1.6248,1.625,1.6248,1.6249,136300000.0
2007-04-17 00:52:00,1.6248,1.625,1.6248,1.625,136300000.0
2007-04-17 00:53:00,1.6251,1.6251,1.6249,1.6249,136300000.0
2007-04-17 00:54:00,1.625,1.625,1.6249,1.625,136300000.0
2007-04-17 00:56:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-17 00:57:00,1.6252,1.6255,1.6252,1.6253,136300000.0
2007-04-17 00:58:00,1.6255,1.6255,1.625,1.625,136300000.0
2007-04-17 00:59:00,1.6251,1.6253,1.6251,1.6253,136300000.0
2007-04-17 01:00:00,1.6254,1.6257,1.6254,1.6254,136300000.0
2007-04-17 01:01:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-17 01:02:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 01:03:00,1.625,1.6251,1.6245,1.6249,136300000.0
2007-04-17 01:04:00,1.625,1.6254,1.6249,1.6253,136300000.0
2007-04-17 01:05:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-17 01:07:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-17 01:08:00,1.6252,1.6252,1.6251,1.6251,136300000.0
2007-04-17 01:09:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-17 01:10:00,1.6251,1.6251,1.625,1.6251,136300000.0
2007-04-17 01:11:00,1.6252,1.6253,1.6252,1.6252,136300000.0
2007-04-17 01:12:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-17 01:13:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-17 01:14:00,1.6251,1.6254,1.6251,1.6252,136300000.0
2007-04-17 01:15:00,1.6253,1.6257,1.6253,1.6254,136300000.0
2007-04-17 01:16:00,1.6253,1.6254,1.6252,1.6252,136300000.0
2007-04-17 01:17:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2007-04-17 01:18:00,1.6256,1.6257,1.6254,1.6256,136300000.0
2007-04-17 01:19:00,1.6257,1.6258,1.6256,1.6257,136300000.0
2007-04-17 01:21:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2007-04-17 01:22:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-17 01:23:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2007-04-17 01:24:00,1.6257,1.6261,1.6256,1.6258,136300000.0
2007-04-17 01:25:00,1.6259,1.6261,1.6256,1.6256,136300000.0
2007-04-17 01:26:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2007-04-17 01:27:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-17 01:28:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-17 01:31:00,1.6258,1.6258,1.6257,1.6258,136300000.0
2007-04-17 01:32:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 01:33:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 01:34:00,1.6259,1.6259,1.6257,1.6257,136300000.0
2007-04-17 01:37:00,1.6256,1.6256,1.6253,1.6254,136300000.0
2007-04-17 01:38:00,1.6253,1.6255,1.625,1.6255,136300000.0
2007-04-17 01:39:00,1.6256,1.6258,1.6255,1.6257,136300000.0
2007-04-17 01:40:00,1.6256,1.6261,1.6256,1.6259,136300000.0
2007-04-17 01:41:00,1.626,1.6261,1.6258,1.626,136300000.0
2007-04-17 01:42:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-17 01:43:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2007-04-17 01:44:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 01:45:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2007-04-17 01:46:00,1.6256,1.6257,1.6255,1.6257,136300000.0
2007-04-17 01:47:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2007-04-17 01:48:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2007-04-17 01:50:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-17 01:51:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-17 01:52:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2007-04-17 01:53:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2007-04-17 01:54:00,1.6259,1.6263,1.6258,1.6262,136300000.0
2007-04-17 01:55:00,1.6261,1.6262,1.626,1.626,136300000.0
2007-04-17 01:56:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-17 01:57:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-17 01:58:00,1.6259,1.6259,1.6259,1.6259,136300000.0
2007-04-17 01:59:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2007-04-17 02:00:00,1.6258,1.6258,1.6255,1.6255,136300000.0
2007-04-17 02:01:00,1.6256,1.6257,1.6254,1.6254,136300000.0
2007-04-17 02:02:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 02:03:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 02:04:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-17 02:05:00,1.6257,1.6257,1.6254,1.6256,136300000.0
2007-04-17 02:06:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-17 02:07:00,1.6257,1.6258,1.6256,1.6257,136300000.0
2007-04-17 02:09:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-17 02:10:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 02:11:00,1.6259,1.6259,1.6255,1.6256,136300000.0
2007-04-17 02:12:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2007-04-17 02:13:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2007-04-17 02:14:00,1.6256,1.6256,1.6254,1.6255,136300000.0
2007-04-17 02:15:00,1.6254,1.6257,1.6253,1.6257,136300000.0
2007-04-17 02:16:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2007-04-17 02:17:00,1.6258,1.6261,1.6258,1.626,136300000.0
2007-04-17 02:18:00,1.6259,1.6261,1.6257,1.6259,136300000.0
2007-04-17 02:19:00,1.626,1.6261,1.6259,1.626,136300000.0
2007-04-17 02:20:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2007-04-17 02:21:00,1.6263,1.6264,1.626,1.626,136300000.0
2007-04-17 02:22:00,1.6259,1.6264,1.6259,1.6262,136300000.0
2007-04-17 02:23:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-17 02:24:00,1.626,1.6261,1.626,1.6261,136300000.0
2007-04-17 02:25:00,1.6262,1.6262,1.626,1.6262,136300000.0
2007-04-17 02:26:00,1.6263,1.6263,1.626,1.626,136300000.0
2007-04-17 02:27:00,1.6261,1.6262,1.626,1.6261,136300000.0
2007-04-17 02:28:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-17 02:29:00,1.6264,1.6265,1.6264,1.6264,136300000.0
2007-04-17 02:30:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2007-04-17 02:31:00,1.6268,1.6268,1.6267,1.6267,136300000.0
2007-04-17 02:32:00,1.6266,1.6266,1.6266,1.6266,136300000.0
2007-04-17 02:33:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-17 02:34:00,1.6267,1.6269,1.6266,1.6266,136300000.0
2007-04-17 02:35:00,1.6267,1.6267,1.6266,1.6267,136300000.0
2007-04-17 02:36:00,1.6266,1.6266,1.6263,1.6263,136300000.0
2007-04-17 02:37:00,1.6264,1.6265,1.6262,1.6262,136300000.0
2007-04-17 02:38:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-17 02:39:00,1.6262,1.6262,1.626,1.6262,136300000.0
2007-04-17 02:40:00,1.6261,1.6262,1.6261,1.6261,136300000.0
2007-04-17 02:41:00,1.6262,1.6262,1.6261,1.6262,136300000.0
2007-04-17 02:42:00,1.6261,1.6263,1.6261,1.6261,136300000.0
2007-04-17 02:43:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2007-04-17 02:44:00,1.6262,1.6262,1.6261,1.6261,136300000.0
2007-04-17 02:45:00,1.6262,1.6264,1.6262,1.6263,136300000.0
2007-04-17 02:46:00,1.6262,1.6263,1.6259,1.6261,136300000.0
2007-04-17 02:47:00,1.626,1.6262,1.6259,1.6262,136300000.0
2007-04-17 02:48:00,1.6261,1.6262,1.6259,1.6259,136300000.0
2007-04-17 02:49:00,1.6258,1.626,1.6257,1.6257,136300000.0
2007-04-17 02:50:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-17 02:51:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 02:52:00,1.6259,1.626,1.6258,1.6258,136300000.0
2007-04-17 02:53:00,1.6259,1.626,1.6258,1.626,136300000.0
2007-04-17 02:54:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 02:55:00,1.6259,1.626,1.6258,1.626,136300000.0
2007-04-17 02:56:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2007-04-17 02:57:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-17 02:58:00,1.6259,1.6261,1.6259,1.6261,136300000.0
2007-04-17 02:59:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-17 03:00:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-17 03:02:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-17 03:03:00,1.626,1.626,1.6258,1.6259,136300000.0
2007-04-17 03:04:00,1.626,1.626,1.6259,1.626,136300000.0
2007-04-17 03:05:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-17 03:06:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2007-04-17 03:07:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2007-04-17 03:08:00,1.6263,1.6263,1.6262,1.6263,136300000.0
2007-04-17 03:09:00,1.6264,1.6266,1.6263,1.6265,136300000.0
2007-04-17 03:10:00,1.6266,1.6266,1.6263,1.6264,136300000.0
2007-04-17 03:11:00,1.6265,1.6266,1.6264,1.6265,136300000.0
2007-04-17 03:12:00,1.6266,1.6266,1.6264,1.6265,136300000.0
2007-04-17 03:13:00,1.6264,1.6266,1.6264,1.6265,136300000.0
2007-04-17 03:14:00,1.6266,1.6266,1.6263,1.6263,136300000.0
2007-04-17 03:15:00,1.6264,1.6264,1.626,1.6263,136300000.0
2007-04-17 03:16:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-17 03:17:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-17 03:18:00,1.6262,1.6264,1.6261,1.6262,136300000.0
2007-04-17 03:19:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-17 03:20:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-17 03:21:00,1.6264,1.6264,1.6261,1.6262,136300000.0
2007-04-17 03:22:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2007-04-17 03:23:00,1.6263,1.6263,1.6263,1.6263,136300000.0
2007-04-17 03:24:00,1.6264,1.6266,1.6263,1.6266,136300000.0
2007-04-17 03:25:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2007-04-17 03:26:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-17 03:27:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-17 03:28:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-17 03:29:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-17 03:30:00,1.6263,1.6264,1.6262,1.6263,136300000.0
2007-04-17 03:31:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2007-04-17 03:32:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-17 03:33:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-17 03:34:00,1.6262,1.6265,1.6262,1.6264,136300000.0
2007-04-17 03:35:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2007-04-17 03:36:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2007-04-17 03:37:00,1.6265,1.6266,1.6264,1.6264,136300000.0
2007-04-17 03:38:00,1.6265,1.6265,1.6263,1.6264,136300000.0
2007-04-17 03:39:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2007-04-17 03:40:00,1.6263,1.6264,1.6263,1.6264,136300000.0
2007-04-17 03:41:00,1.6265,1.6265,1.6265,1.6265,136300000.0
2007-04-17 03:42:00,1.6264,1.6265,1.6264,1.6265,136300000.0
2007-04-17 03:43:00,1.6266,1.6266,1.6264,1.6265,136300000.0
2007-04-17 03:46:00,1.6264,1.6264,1.6263,1.6263,136300000.0
2007-04-17 03:47:00,1.6262,1.6263,1.6262,1.6262,136300000.0
2007-04-17 03:48:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2007-04-17 03:49:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-17 03:50:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-17 03:51:00,1.6262,1.6263,1.626,1.626,136300000.0
2007-04-17 03:52:00,1.6261,1.6263,1.626,1.6263,136300000.0
2007-04-17 03:53:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2007-04-17 03:54:00,1.6265,1.6265,1.6264,1.6264,136300000.0
2007-04-17 03:55:00,1.6263,1.6264,1.6263,1.6263,136300000.0
2007-04-17 03:56:00,1.6264,1.6264,1.6263,1.6264,136300000.0
2007-04-17 03:57:00,1.6265,1.6266,1.6263,1.6264,136300000.0
2007-04-17 03:58:00,1.6263,1.6263,1.6262,1.6262,136300000.0
2007-04-17 03:59:00,1.6261,1.6264,1.6261,1.6264,136300000.0
2007-04-17 04:00:00,1.6263,1.6263,1.6261,1.6261,136300000.0
2007-04-17 04:01:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-17 04:02:00,1.626,1.626,1.6258,1.6258,136300000.0
2007-04-17 04:03:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-17 04:04:00,1.626,1.626,1.6259,1.626,136300000.0
2007-04-17 04:05:00,1.6259,1.626,1.6253,1.6255,136300000.0
2007-04-17 04:06:00,1.6254,1.6256,1.6254,1.6254,136300000.0
2007-04-17 04:07:00,1.6255,1.6258,1.6255,1.6258,136300000.0
2007-04-17 04:08:00,1.6257,1.6259,1.6256,1.6258,136300000.0
2007-04-17 04:09:00,1.6259,1.626,1.6255,1.6256,136300000.0
2007-04-17 04:10:00,1.6257,1.6257,1.6254,1.6254,136300000.0
2007-04-17 04:11:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2007-04-17 04:12:00,1.6252,1.6252,1.625,1.6251,136300000.0
2007-04-17 04:13:00,1.6252,1.6255,1.6252,1.6253,136300000.0
2007-04-17 04:14:00,1.6252,1.6253,1.6249,1.6251,136300000.0
2007-04-17 04:15:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 04:16:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 04:17:00,1.6252,1.6255,1.6251,1.6253,136300000.0
2007-04-17 04:18:00,1.6254,1.6256,1.6253,1.6255,136300000.0
2007-04-17 04:19:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-17 04:20:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 04:21:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2007-04-17 04:22:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2007-04-17 04:23:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2007-04-17 04:24:00,1.6254,1.6255,1.6254,1.6255,136300000.0
2007-04-17 04:25:00,1.6254,1.6257,1.6254,1.6255,136300000.0
2007-04-17 04:26:00,1.6254,1.6254,1.6252,1.6253,136300000.0
2007-04-17 04:27:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 04:28:00,1.6252,1.6253,1.6252,1.6252,136300000.0
2007-04-17 04:29:00,1.6253,1.6255,1.625,1.6251,136300000.0
2007-04-17 04:30:00,1.625,1.6253,1.625,1.6252,136300000.0
2007-04-17 04:31:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2007-04-17 04:32:00,1.6254,1.6256,1.6254,1.6255,136300000.0
2007-04-17 04:33:00,1.6256,1.6256,1.6253,1.6254,136300000.0
2007-04-17 04:34:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 04:35:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2007-04-17 04:36:00,1.6254,1.6255,1.6253,1.6255,136300000.0
2007-04-17 04:37:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2007-04-17 04:38:00,1.6255,1.6255,1.6255,1.6255,136300000.0
2007-04-17 04:40:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 04:41:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 04:42:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 04:44:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2007-04-17 04:45:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 04:46:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-17 04:47:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 04:48:00,1.6252,1.6253,1.6252,1.6252,136300000.0
2007-04-17 04:49:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-17 04:50:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 04:51:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2007-04-17 04:52:00,1.6255,1.6256,1.6253,1.6254,136300000.0
2007-04-17 04:53:00,1.6253,1.6255,1.6252,1.6255,136300000.0
2007-04-17 04:54:00,1.6257,1.6257,1.6253,1.6254,136300000.0
2007-04-17 04:55:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 04:56:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2007-04-17 04:57:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 04:58:00,1.6255,1.6255,1.6253,1.6253,136300000.0
2007-04-17 04:59:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 05:01:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 05:03:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 05:04:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2007-04-17 05:05:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 05:07:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 05:08:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 05:09:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2007-04-17 05:10:00,1.6253,1.6255,1.6253,1.6254,136300000.0
2007-04-17 05:11:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-17 05:13:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 05:15:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-17 05:16:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2007-04-17 05:17:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-17 05:18:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2007-04-17 05:19:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 05:20:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-17 05:21:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 05:22:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 05:23:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 05:24:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 05:27:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 05:28:00,1.6253,1.6254,1.6253,1.6254,136300000.0
2007-04-17 05:29:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-17 05:30:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2007-04-17 05:31:00,1.6253,1.6254,1.6252,1.6252,136300000.0
2007-04-17 05:32:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-17 05:33:00,1.6252,1.6252,1.625,1.6251,136300000.0
2007-04-17 05:34:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-17 05:36:00,1.6249,1.625,1.6249,1.6249,136300000.0
2007-04-17 05:37:00,1.625,1.6252,1.625,1.6252,136300000.0
2007-04-17 05:38:00,1.6251,1.6251,1.6249,1.625,136300000.0
2007-04-17 05:40:00,1.6251,1.6251,1.625,1.6251,136300000.0
2007-04-17 05:41:00,1.625,1.6251,1.625,1.6251,136300000.0
2007-04-17 05:42:00,1.625,1.6252,1.625,1.6251,136300000.0
2007-04-17 05:43:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-17 05:44:00,1.6251,1.6251,1.625,1.6251,136300000.0
2007-04-17 05:45:00,1.6252,1.6252,1.6251,1.6251,136300000.0
2007-04-17 05:46:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 05:47:00,1.6252,1.6254,1.6252,1.6252,136300000.0
2007-04-17 05:48:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2007-04-17 05:49:00,1.6253,1.6253,1.6251,1.6252,136300000.0
2007-04-17 05:50:00,1.6251,1.6253,1.6251,1.6253,136300000.0
2007-04-17 05:51:00,1.6252,1.6254,1.625,1.625,136300000.0
2007-04-17 05:52:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2007-04-17 05:53:00,1.6248,1.6251,1.6248,1.6251,136300000.0
2007-04-17 05:54:00,1.6252,1.6254,1.6251,1.6252,136300000.0
2007-04-17 05:55:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2007-04-17 05:56:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-17 05:57:00,1.6254,1.6254,1.6252,1.6252,136300000.0
2007-04-17 05:58:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-17 05:59:00,1.6249,1.6251,1.6248,1.6248,136300000.0
2007-04-17 06:00:00,1.6249,1.625,1.6248,1.625,136300000.0
2007-04-17 06:01:00,1.6251,1.6252,1.625,1.6252,136300000.0
2007-04-17 06:02:00,1.6253,1.6253,1.625,1.6251,136300000.0
2007-04-17 06:04:00,1.625,1.625,1.6248,1.6249,136300000.0
2007-04-17 06:05:00,1.6248,1.625,1.6247,1.625,136300000.0
2007-04-17 06:06:00,1.6249,1.6251,1.6249,1.6251,136300000.0
2007-04-17 06:07:00,1.625,1.6251,1.625,1.6251,136300000.0
2007-04-17 06:08:00,1.625,1.625,1.625,1.625,136300000.0
2007-04-17 06:09:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2007-04-17 06:11:00,1.625,1.625,1.625,1.625,136300000.0
2007-04-17 06:12:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-17 06:13:00,1.625,1.6251,1.625,1.6251,136300000.0
2007-04-17 06:14:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-17 06:15:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2007-04-17 06:16:00,1.6251,1.6252,1.6249,1.6249,136300000.0
2007-04-17 06:17:00,1.6248,1.625,1.6247,1.6248,136300000.0
2007-04-17 06:18:00,1.6249,1.6249,1.6245,1.6247,136300000.0
2007-04-17 06:19:00,1.6248,1.6248,1.6246,1.6247,136300000.0
2007-04-17 06:20:00,1.6248,1.6248,1.6247,1.6248,136300000.0
2007-04-17 06:21:00,1.6249,1.625,1.6249,1.625,136300000.0
2007-04-17 06:23:00,1.6251,1.6251,1.625,1.625,136300000.0
2007-04-17 06:24:00,1.6251,1.6251,1.625,1.625,136300000.0
2007-04-17 06:26:00,1.6249,1.6252,1.6249,1.6252,136300000.0
2007-04-17 06:27:00,1.625,1.6251,1.625,1.6251,136300000.0
2007-04-17 06:28:00,1.625,1.625,1.6248,1.6248,136300000.0
2007-04-17 06:29:00,1.6251,1.6253,1.6248,1.6248,136300000.0
2007-04-17 06:30:00,1.6249,1.6253,1.6249,1.6251,136300000.0
2007-04-17 06:31:00,1.6252,1.6253,1.6251,1.6252,136300000.0
2007-04-17 06:32:00,1.625,1.625,1.625,1.625,136300000.0
2007-04-17 06:33:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2007-04-17 06:34:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-17 06:35:00,1.6252,1.6254,1.6252,1.6253,136300000.0
2007-04-17 06:36:00,1.6254,1.6255,1.6253,1.6253,136300000.0
2007-04-17 06:37:00,1.6252,1.6253,1.625,1.625,136300000.0
2007-04-17 06:38:00,1.6249,1.625,1.6249,1.625,136300000.0
2007-04-17 06:39:00,1.6251,1.6253,1.6251,1.6251,136300000.0
2007-04-17 06:40:00,1.6252,1.6253,1.6251,1.6253,136300000.0
2007-04-17 06:41:00,1.6252,1.6254,1.6252,1.6254,136300000.0
2007-04-17 06:43:00,1.6255,1.6255,1.6253,1.6253,136300000.0
2007-04-17 06:44:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 06:47:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-17 06:48:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2007-04-17 06:49:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2007-04-17 06:50:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 06:51:00,1.6254,1.6255,1.6253,1.6254,136300000.0
2007-04-17 06:52:00,1.6253,1.6255,1.6253,1.6254,136300000.0
2007-04-17 06:53:00,1.6255,1.6256,1.6253,1.6254,136300000.0
2007-04-17 06:54:00,1.6253,1.6254,1.6251,1.6251,136300000.0
2007-04-17 06:55:00,1.6252,1.6255,1.6252,1.6253,136300000.0
2007-04-17 06:56:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-17 06:59:00,1.6253,1.6253,1.6251,1.6252,136300000.0
2007-04-17 07:00:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2007-04-17 07:01:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2007-04-17 07:02:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-17 07:04:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-17 07:05:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-17 07:06:00,1.6252,1.6252,1.6251,1.6252,136300000.0
2007-04-17 07:07:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-17 07:08:00,1.6252,1.6253,1.6252,1.6253,136300000.0
2007-04-17 07:09:00,1.6252,1.6253,1.6251,1.6252,136300000.0
2007-04-17 07:10:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2007-04-17 07:11:00,1.6254,1.6256,1.6254,1.6254,136300000.0
2007-04-17 07:12:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2007-04-17 07:13:00,1.6254,1.6254,1.625,1.6254,136300000.0
2007-04-17 07:14:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2007-04-17 07:15:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2007-04-17 07:16:00,1.6253,1.6254,1.6252,1.6253,136300000.0
2007-04-17 07:17:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 07:18:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-17 07:19:00,1.6253,1.6256,1.6253,1.6256,136300000.0
2007-04-17 07:20:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2007-04-17 07:21:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-17 07:23:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-17 07:25:00,1.6257,1.6257,1.6256,1.6256,136300000.0
2007-04-17 07:26:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-17 07:27:00,1.6258,1.6258,1.6257,1.6257,136300000.0
2007-04-17 07:28:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-17 07:29:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-17 07:30:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-17 07:31:00,1.6259,1.6259,1.6257,1.6258,136300000.0
2007-04-17 07:32:00,1.6257,1.626,1.6257,1.6258,136300000.0
2007-04-17 07:33:00,1.6259,1.6259,1.6258,1.6259,136300000.0
2007-04-17 07:34:00,1.626,1.626,1.6258,1.6259,136300000.0
2007-04-17 07:35:00,1.626,1.6262,1.626,1.6262,136300000.0
2007-04-17 07:36:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-17 07:37:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-17 07:39:00,1.6261,1.6261,1.6261,1.6261,136300000.0
2007-04-17 07:40:00,1.6262,1.6263,1.6262,1.6263,136300000.0
2007-04-17 07:41:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2007-04-17 07:42:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2007-04-17 07:43:00,1.6262,1.6265,1.6262,1.6264,136300000.0
2007-04-17 07:44:00,1.6263,1.6267,1.6263,1.6264,136300000.0
2007-04-17 07:45:00,1.6266,1.6267,1.6266,1.6267,136300000.0
2007-04-17 07:46:00,1.6268,1.6271,1.6267,1.627,136300000.0
2007-04-17 07:47:00,1.6269,1.6271,1.6266,1.6269,136300000.0
2007-04-17 07:48:00,1.6268,1.627,1.6262,1.6265,136300000.0
2007-04-17 07:49:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2007-04-17 07:50:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2007-04-17 07:51:00,1.6265,1.6266,1.6264,1.6266,136300000.0
2007-04-17 07:52:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2007-04-17 07:53:00,1.6265,1.6265,1.6263,1.6265,136300000.0
2007-04-17 07:54:00,1.6263,1.6265,1.6263,1.6263,136300000.0
2007-04-17 07:55:00,1.6261,1.6262,1.626,1.6262,136300000.0
2007-04-17 07:56:00,1.6261,1.6263,1.6258,1.6261,136300000.0
2007-04-17 07:57:00,1.626,1.6261,1.6258,1.6258,136300000.0
2007-04-17 07:58:00,1.6259,1.6261,1.6258,1.6259,136300000.0
2007-04-17 07:59:00,1.626,1.6275,1.6258,1.6267,136300000.0
2007-04-17 08:00:00,1.6266,1.6266,1.6257,1.6258,136300000.0
2007-04-17 08:01:00,1.6257,1.626,1.6257,1.6259,136300000.0
2007-04-17 08:02:00,1.6257,1.6265,1.6257,1.6263,136300000.0
2007-04-17 08:03:00,1.6264,1.6265,1.6263,1.6263,136300000.0
2007-04-17 08:04:00,1.6262,1.6263,1.6259,1.6259,136300000.0
2007-04-17 08:05:00,1.626,1.6261,1.6256,1.6258,136300000.0
2007-04-17 08:06:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-17 08:07:00,1.6257,1.6261,1.6257,1.6257,136300000.0
2007-04-17 08:08:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2007-04-17 08:09:00,1.6259,1.6259,1.6256,1.6258,136300000.0
2007-04-17 08:10:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2007-04-17 08:11:00,1.6258,1.6259,1.6257,1.6259,136300000.0
2007-04-17 08:12:00,1.626,1.6261,1.6259,1.626,136300000.0
2007-04-17 08:13:00,1.6261,1.6261,1.6258,1.6258,136300000.0
2007-04-17 08:14:00,1.6257,1.6258,1.6257,1.6257,136300000.0
2007-04-17 08:15:00,1.6256,1.6259,1.6255,1.6257,136300000.0
2007-04-17 08:16:00,1.6256,1.6256,1.6252,1.6253,136300000.0
2007-04-17 08:17:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-17 08:18:00,1.6249,1.6252,1.6249,1.6251,136300000.0
2007-04-17 08:19:00,1.6252,1.6252,1.6249,1.6251,136300000.0
2007-04-17 08:20:00,1.625,1.6253,1.6249,1.6252,136300000.0
2007-04-17 08:21:00,1.6251,1.6252,1.625,1.6251,136300000.0
2007-04-17 08:22:00,1.6252,1.6253,1.625,1.6251,136300000.0
2007-04-17 08:23:00,1.6252,1.6254,1.625,1.6254,136300000.0
2007-04-17 08:24:00,1.6253,1.6254,1.6251,1.6251,136300000.0
2007-04-17 08:25:00,1.625,1.6256,1.6249,1.6256,136300000.0
2007-04-17 08:26:00,1.6255,1.6259,1.6254,1.6258,136300000.0
2007-04-17 08:27:00,1.6257,1.6259,1.6255,1.6256,136300000.0
2007-04-17 08:28:00,1.6258,1.6258,1.6255,1.6256,136300000.0
2007-04-17 08:29:00,1.6255,1.6259,1.6255,1.6258,136300000.0
2007-04-17 08:30:00,1.6259,1.6261,1.6257,1.626,136300000.0
2007-04-17 08:31:00,1.6259,1.626,1.6255,1.6257,136300000.0
2007-04-17 08:32:00,1.6256,1.6258,1.6256,1.6258,136300000.0
2007-04-17 08:33:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-17 08:34:00,1.6259,1.626,1.6257,1.6258,136300000.0
2007-04-17 08:35:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 08:36:00,1.6259,1.6259,1.6255,1.6256,136300000.0
2007-04-17 08:37:00,1.6255,1.6257,1.6253,1.6253,136300000.0
2007-04-17 08:38:00,1.6254,1.6254,1.6252,1.6254,136300000.0
2007-04-17 08:39:00,1.6253,1.6255,1.6251,1.6253,136300000.0
2007-04-17 08:40:00,1.6254,1.6256,1.6253,1.6253,136300000.0
2007-04-17 08:41:00,1.6252,1.6253,1.625,1.6252,136300000.0
2007-04-17 08:42:00,1.6253,1.6253,1.625,1.625,136300000.0
2007-04-17 08:43:00,1.6251,1.6254,1.6251,1.6254,136300000.0
2007-04-17 08:44:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2007-04-17 08:45:00,1.6256,1.6256,1.6254,1.6256,136300000.0
2007-04-17 08:46:00,1.6257,1.6257,1.6254,1.6255,136300000.0
2007-04-17 08:47:00,1.6254,1.6255,1.6253,1.6254,136300000.0
2007-04-17 08:48:00,1.6253,1.6258,1.6253,1.6258,136300000.0
2007-04-17 08:49:00,1.6257,1.6257,1.6255,1.6256,136300000.0
2007-04-17 08:50:00,1.6257,1.6258,1.6255,1.6255,136300000.0
2007-04-17 08:51:00,1.6254,1.6255,1.625,1.6251,136300000.0
2007-04-17 08:52:00,1.6252,1.6254,1.6251,1.6254,136300000.0
2007-04-17 08:53:00,1.6253,1.6254,1.6251,1.6254,136300000.0
2007-04-17 08:54:00,1.6255,1.6258,1.6255,1.6256,136300000.0
2007-04-17 08:55:00,1.6257,1.6259,1.6256,1.6258,136300000.0
2007-04-17 08:56:00,1.6257,1.6258,1.6257,1.6258,136300000.0
2007-04-17 08:57:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 08:58:00,1.6257,1.6261,1.6257,1.6258,136300000.0
2007-04-17 08:59:00,1.6259,1.6263,1.6259,1.6263,136300000.0
2007-04-17 09:00:00,1.6262,1.6263,1.6261,1.6262,136300000.0
2007-04-17 09:01:00,1.6261,1.6263,1.6261,1.6263,136300000.0
2007-04-17 09:02:00,1.6264,1.6266,1.6264,1.6266,136300000.0
2007-04-17 09:03:00,1.6265,1.6267,1.6263,1.6267,136300000.0
2007-04-17 09:04:00,1.6268,1.6271,1.6268,1.6269,136300000.0
2007-04-17 09:05:00,1.627,1.627,1.6268,1.6269,136300000.0
2007-04-17 09:06:00,1.627,1.627,1.6269,1.627,136300000.0
2007-04-17 09:07:00,1.6271,1.6271,1.6264,1.6265,136300000.0
2007-04-17 09:08:00,1.6264,1.6267,1.6263,1.6267,136300000.0
2007-04-17 09:09:00,1.6266,1.6267,1.6263,1.6263,136300000.0
2007-04-17 09:10:00,1.6264,1.6267,1.6263,1.6265,136300000.0
2007-04-17 09:11:00,1.6264,1.6266,1.6263,1.6266,136300000.0
2007-04-17 09:12:00,1.6265,1.627,1.6265,1.627,136300000.0
2007-04-17 09:13:00,1.6269,1.627,1.6268,1.6268,136300000.0
2007-04-17 09:14:00,1.6267,1.6268,1.6266,1.6266,136300000.0
2007-04-17 09:15:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-17 09:16:00,1.6265,1.6266,1.6265,1.6266,136300000.0
2007-04-17 09:17:00,1.6267,1.6267,1.6265,1.6266,136300000.0
2007-04-17 09:18:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2007-04-17 09:19:00,1.6266,1.6269,1.6266,1.6269,136300000.0
2007-04-17 09:20:00,1.6267,1.6267,1.6264,1.6265,136300000.0
2007-04-17 09:21:00,1.6264,1.6266,1.6264,1.6264,136300000.0
2007-04-17 09:22:00,1.6265,1.6267,1.6264,1.6267,136300000.0
2007-04-17 09:23:00,1.6266,1.6266,1.6264,1.6264,136300000.0
2007-04-17 09:24:00,1.6263,1.6265,1.6263,1.6264,136300000.0
2007-04-17 09:25:00,1.6263,1.6265,1.6261,1.6263,136300000.0
2007-04-17 09:26:00,1.6264,1.6265,1.6262,1.6263,136300000.0
2007-04-17 09:27:00,1.6264,1.6268,1.6263,1.6267,136300000.0
2007-04-17 09:28:00,1.6268,1.6273,1.6267,1.6271,136300000.0
2007-04-17 09:29:00,1.627,1.6272,1.627,1.6272,136300000.0
2007-04-17 09:30:00,1.6271,1.6272,1.6268,1.627,136300000.0
2007-04-17 09:31:00,1.6269,1.627,1.6268,1.6268,136300000.0
2007-04-17 09:32:00,1.6267,1.6267,1.6263,1.6265,136300000.0
2007-04-17 09:33:00,1.6264,1.6264,1.6261,1.6263,136300000.0
2007-04-17 09:34:00,1.6264,1.6272,1.6263,1.6266,136300000.0
2007-04-17 09:35:00,1.6268,1.6269,1.6264,1.6264,136300000.0
2007-04-17 09:36:00,1.6265,1.6267,1.6264,1.6265,136300000.0
2007-04-17 09:37:00,1.6264,1.6267,1.6263,1.6264,136300000.0
2007-04-17 09:38:00,1.6263,1.6264,1.6262,1.6264,136300000.0
2007-04-17 09:39:00,1.6263,1.6264,1.626,1.626,136300000.0
2007-04-17 09:40:00,1.6259,1.6261,1.6259,1.626,136300000.0
2007-04-17 09:41:00,1.6259,1.626,1.6258,1.6259,136300000.0
2007-04-17 09:42:00,1.626,1.6261,1.6259,1.6261,136300000.0
2007-04-17 09:43:00,1.626,1.6263,1.626,1.6261,136300000.0
2007-04-17 09:44:00,1.6262,1.6263,1.6261,1.6263,136300000.0
2007-04-17 09:45:00,1.6265,1.6265,1.6262,1.6265,136300000.0
2007-04-17 09:46:00,1.6263,1.6263,1.626,1.626,136300000.0
2007-04-17 09:47:00,1.6261,1.6262,1.6256,1.6257,136300000.0
2007-04-17 09:48:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-17 09:49:00,1.6258,1.6258,1.6256,1.6257,136300000.0
2007-04-17 09:50:00,1.6256,1.6258,1.6255,1.6256,136300000.0
2007-04-17 09:51:00,1.6257,1.6257,1.6256,1.6257,136300000.0
2007-04-17 09:52:00,1.6256,1.6257,1.6255,1.6255,136300000.0
2007-04-17 09:53:00,1.6256,1.6257,1.6255,1.6256,136300000.0
2007-04-17 09:54:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2007-04-17 09:55:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-17 09:56:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2007-04-17 09:57:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-17 09:58:00,1.6257,1.6259,1.6257,1.6259,136300000.0
2007-04-17 09:59:00,1.6258,1.626,1.6258,1.626,136300000.0
2007-04-17 10:00:00,1.6261,1.6263,1.626,1.6261,136300000.0
2007-04-17 10:01:00,1.626,1.6262,1.6259,1.6259,136300000.0
2007-04-17 10:02:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2007-04-17 10:03:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-17 10:04:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-17 10:05:00,1.6261,1.6261,1.6258,1.6259,136300000.0
2007-04-17 10:06:00,1.6258,1.6259,1.6256,1.6258,136300000.0
2007-04-17 10:07:00,1.6259,1.6264,1.6256,1.6263,136300000.0
2007-04-17 10:08:00,1.6262,1.6264,1.626,1.6264,136300000.0
2007-04-17 10:09:00,1.6263,1.6268,1.6263,1.6264,136300000.0
2007-04-17 10:10:00,1.6265,1.6268,1.6263,1.6266,136300000.0
2007-04-17 10:11:00,1.6265,1.6268,1.6265,1.6268,136300000.0
2007-04-17 10:12:00,1.6267,1.6268,1.6267,1.6268,136300000.0
2007-04-17 10:13:00,1.6269,1.627,1.6268,1.627,136300000.0
2007-04-17 10:14:00,1.6269,1.6269,1.6268,1.6268,136300000.0
2007-04-17 10:15:00,1.6269,1.627,1.6268,1.6269,136300000.0
2007-04-17 10:16:00,1.627,1.6272,1.6269,1.6272,136300000.0
2007-04-17 10:17:00,1.6273,1.6273,1.6268,1.6269,136300000.0
2007-04-17 10:18:00,1.627,1.627,1.6269,1.627,136300000.0
2007-04-17 10:19:00,1.6269,1.6271,1.6269,1.6269,136300000.0
2007-04-17 10:20:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2007-04-17 10:21:00,1.6265,1.6268,1.6265,1.6267,136300000.0
2007-04-17 10:22:00,1.6265,1.6266,1.6265,1.6265,136300000.0
2007-04-17 10:23:00,1.6266,1.6267,1.6265,1.6265,136300000.0
2007-04-17 10:24:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2007-04-17 10:25:00,1.6268,1.6268,1.6266,1.6267,136300000.0
2007-04-17 10:26:00,1.6266,1.6267,1.6264,1.6266,136300000.0
2007-04-17 10:27:00,1.6265,1.6268,1.6265,1.6267,136300000.0
2007-04-17 10:28:00,1.6268,1.6268,1.6266,1.6266,136300000.0
2007-04-17 10:29:00,1.6267,1.6267,1.6266,1.6266,136300000.0
2007-04-17 10:30:00,1.6267,1.6268,1.6258,1.626,136300000.0
2007-04-17 10:31:00,1.6262,1.6263,1.6258,1.6258,136300000.0
2007-04-17 10:32:00,1.6257,1.626,1.6255,1.626,136300000.0
2007-04-17 10:33:00,1.6261,1.6265,1.6261,1.6265,136300000.0
2007-04-17 10:34:00,1.6266,1.6266,1.6259,1.6259,136300000.0
2007-04-17 10:35:00,1.626,1.626,1.6255,1.6255,136300000.0
2007-04-17 10:36:00,1.6256,1.6257,1.6251,1.6252,136300000.0
2007-04-17 10:37:00,1.6253,1.6253,1.6251,1.6252,136300000.0
2007-04-17 10:38:00,1.6253,1.6253,1.625,1.625,136300000.0
2007-04-17 10:39:00,1.6251,1.6253,1.625,1.6252,136300000.0
2007-04-17 10:40:00,1.6253,1.6253,1.6249,1.6249,136300000.0
2007-04-17 10:41:00,1.6248,1.6254,1.6247,1.6251,136300000.0
2007-04-17 10:42:00,1.625,1.6255,1.6249,1.6255,136300000.0
2007-04-17 10:43:00,1.6257,1.6258,1.6255,1.6258,136300000.0
2007-04-17 10:44:00,1.6259,1.6261,1.6257,1.6258,136300000.0
2007-04-17 10:45:00,1.6254,1.6263,1.6254,1.6254,136300000.0
2007-04-17 10:46:00,1.6256,1.6256,1.625,1.6252,136300000.0
2007-04-17 10:47:00,1.6251,1.6255,1.6249,1.6255,136300000.0
2007-04-17 10:48:00,1.6253,1.6256,1.6253,1.6256,136300000.0
2007-04-17 10:49:00,1.6255,1.6255,1.6253,1.6254,136300000.0
2007-04-17 10:50:00,1.6255,1.6257,1.6255,1.6256,136300000.0
2007-04-17 10:51:00,1.6255,1.6255,1.6251,1.6253,136300000.0
2007-04-17 10:52:00,1.6252,1.6254,1.6251,1.6254,136300000.0
2007-04-17 10:53:00,1.6253,1.6255,1.6252,1.6252,136300000.0
2007-04-17 10:54:00,1.6253,1.6254,1.6252,1.6254,136300000.0
2007-04-17 10:55:00,1.6253,1.6254,1.6253,1.6253,136300000.0
2007-04-17 10:56:00,1.6254,1.6254,1.6253,1.6253,136300000.0
2007-04-17 10:57:00,1.6254,1.6257,1.6254,1.6256,136300000.0
2007-04-17 10:58:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-17 10:59:00,1.6257,1.626,1.6255,1.6256,136300000.0
2007-04-17 11:00:00,1.6257,1.6267,1.6257,1.6264,136300000.0
2007-04-17 11:01:00,1.6265,1.6265,1.6259,1.626,136300000.0
2007-04-17 11:02:00,1.6261,1.6261,1.6259,1.6259,136300000.0
2007-04-17 11:03:00,1.626,1.6262,1.6259,1.626,136300000.0
2007-04-17 11:04:00,1.6259,1.626,1.6259,1.626,136300000.0
2007-04-17 11:05:00,1.6259,1.6262,1.6257,1.6262,136300000.0
2007-04-17 11:06:00,1.6261,1.6264,1.626,1.626,136300000.0
2007-04-17 11:07:00,1.6262,1.6262,1.626,1.626,136300000.0
2007-04-17 11:08:00,1.6261,1.6261,1.6259,1.626,136300000.0
2007-04-17 11:09:00,1.6261,1.6261,1.626,1.626,136300000.0
2007-04-17 11:10:00,1.6261,1.6261,1.6259,1.626,136300000.0
2007-04-17 11:11:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 11:12:00,1.6259,1.6259,1.6258,1.6258,136300000.0
2007-04-17 11:14:00,1.6259,1.626,1.6258,1.626,136300000.0
2007-04-17 11:15:00,1.6259,1.6261,1.6259,1.6259,136300000.0
2007-04-17 11:16:00,1.6258,1.6259,1.6257,1.6258,136300000.0
2007-04-17 11:17:00,1.6259,1.6259,1.6255,1.6255,136300000.0
2007-04-17 11:18:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2007-04-17 11:19:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2007-04-17 11:20:00,1.6256,1.6257,1.6251,1.6251,136300000.0
2007-04-17 11:21:00,1.6252,1.6253,1.6251,1.6252,136300000.0
2007-04-17 11:22:00,1.6251,1.6253,1.6249,1.625,136300000.0
2007-04-17 11:23:00,1.6251,1.6251,1.6248,1.6249,136300000.0
2007-04-17 11:24:00,1.625,1.6252,1.625,1.6251,136300000.0
2007-04-17 11:25:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-17 11:26:00,1.6254,1.6256,1.6252,1.6256,136300000.0
2007-04-17 11:27:00,1.6254,1.6258,1.6254,1.6257,136300000.0
2007-04-17 11:28:00,1.6256,1.6256,1.625,1.6252,136300000.0
2007-04-17 11:29:00,1.6251,1.6254,1.6251,1.6253,136300000.0
2007-04-17 11:30:00,1.6252,1.6253,1.6251,1.6253,136300000.0
2007-04-17 11:31:00,1.6252,1.6254,1.6251,1.6253,136300000.0
2007-04-17 11:32:00,1.6251,1.6255,1.6251,1.6254,136300000.0
2007-04-17 11:33:00,1.6253,1.6258,1.6253,1.6256,136300000.0
2007-04-17 11:34:00,1.6257,1.6262,1.6257,1.6261,136300000.0
2007-04-17 11:35:00,1.626,1.6262,1.6256,1.6256,136300000.0
2007-04-17 11:36:00,1.6257,1.6261,1.6257,1.6258,136300000.0
2007-04-17 11:37:00,1.6259,1.6263,1.6257,1.6259,136300000.0
2007-04-17 11:38:00,1.626,1.626,1.6257,1.6257,136300000.0
2007-04-17 11:39:00,1.6258,1.6258,1.6256,1.6257,136300000.0
2007-04-17 11:40:00,1.6258,1.6258,1.6255,1.6256,136300000.0
2007-04-17 11:41:00,1.6255,1.6255,1.6254,1.6255,136300000.0
2007-04-17 11:42:00,1.6256,1.6261,1.6256,1.6259,136300000.0
2007-04-17 11:43:00,1.6258,1.6262,1.6253,1.6253,136300000.0
2007-04-17 11:44:00,1.6255,1.6256,1.6253,1.6255,136300000.0
2007-04-17 11:45:00,1.6256,1.6256,1.6253,1.6254,136300000.0
2007-04-17 11:46:00,1.6255,1.6256,1.6255,1.6255,136300000.0
2007-04-17 11:47:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-17 11:48:00,1.6254,1.6255,1.6254,1.6254,136300000.0
2007-04-17 11:49:00,1.6253,1.6253,1.6252,1.6253,136300000.0
2007-04-17 11:50:00,1.6254,1.6255,1.6253,1.6255,136300000.0
2007-04-17 11:51:00,1.6256,1.6257,1.6255,1.6257,136300000.0
2007-04-17 11:52:00,1.6256,1.6257,1.6254,1.6255,136300000.0
2007-04-17 11:53:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2007-04-17 11:54:00,1.6257,1.6259,1.6257,1.6259,136300000.0
2007-04-17 11:55:00,1.6258,1.6258,1.6256,1.6256,136300000.0
2007-04-17 11:56:00,1.6257,1.6258,1.6256,1.6256,136300000.0
2007-04-17 11:57:00,1.6255,1.6256,1.6254,1.6255,136300000.0
2007-04-17 11:58:00,1.6254,1.6256,1.6254,1.6256,136300000.0
2007-04-17 11:59:00,1.6255,1.6257,1.6254,1.6257,136300000.0
2007-04-17 12:00:00,1.6256,1.6259,1.6256,1.6259,136300000.0
2007-04-17 12:01:00,1.6258,1.6259,1.6256,1.6257,136300000.0
2007-04-17 12:02:00,1.6258,1.6259,1.6257,1.6259,136300000.0
2007-04-17 12:03:00,1.6258,1.626,1.6255,1.626,136300000.0
2007-04-17 12:04:00,1.6259,1.6259,1.6257,1.6259,136300000.0
2007-04-17 12:05:00,1.6258,1.6259,1.6258,1.6258,136300000.0
2007-04-17 12:06:00,1.6259,1.626,1.6257,1.6257,136300000.0
2007-04-17 12:07:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-17 12:08:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2007-04-17 12:09:00,1.6255,1.6257,1.6255,1.6257,136300000.0
2007-04-17 12:10:00,1.6258,1.6259,1.6257,1.6259,136300000.0
2007-04-17 12:11:00,1.6258,1.626,1.6258,1.6259,136300000.0
2007-04-17 12:12:00,1.6258,1.626,1.6257,1.626,136300000.0
2007-04-17 12:13:00,1.6259,1.6261,1.6259,1.626,136300000.0
2007-04-17 12:14:00,1.6259,1.6261,1.6258,1.6261,136300000.0
2007-04-17 12:15:00,1.626,1.6261,1.6259,1.6259,136300000.0
2007-04-17 12:16:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-17 12:17:00,1.626,1.626,1.6259,1.6259,136300000.0
2007-04-17 12:18:00,1.6258,1.6259,1.6258,1.6259,136300000.0
2007-04-17 12:20:00,1.626,1.6263,1.6258,1.6259,136300000.0
2007-04-17 12:21:00,1.626,1.6262,1.6258,1.6258,136300000.0
2007-04-17 12:22:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2007-04-17 12:23:00,1.6258,1.6258,1.6258,1.6258,136300000.0
2007-04-17 12:24:00,1.6257,1.6258,1.6255,1.6256,136300000.0
2007-04-17 12:25:00,1.6257,1.6258,1.6256,1.6256,136300000.0
2007-04-17 12:26:00,1.6257,1.6258,1.6255,1.6256,136300000.0
2007-04-17 12:27:00,1.6255,1.6255,1.6251,1.6251,136300000.0
2007-04-17 12:28:00,1.6252,1.6253,1.6243,1.6248,136300000.0
2007-04-17 12:29:00,1.6247,1.6252,1.6245,1.625,136300000.0
2007-04-17 12:30:00,1.6249,1.6251,1.6246,1.6246,136300000.0
2007-04-17 12:31:00,1.6243,1.6245,1.624,1.6242,136300000.0
2007-04-17 12:32:00,1.6243,1.6245,1.6242,1.6244,136300000.0
2007-04-17 12:33:00,1.6245,1.6245,1.6243,1.6243,136300000.0
2007-04-17 12:34:00,1.6244,1.6245,1.6243,1.6244,136300000.0
2007-04-17 12:35:00,1.6243,1.6244,1.6242,1.6243,136300000.0
2007-04-17 12:36:00,1.6244,1.6245,1.6241,1.6243,136300000.0
2007-04-17 12:37:00,1.6242,1.6242,1.624,1.6242,136300000.0
2007-04-17 12:38:00,1.6241,1.6241,1.6238,1.624,136300000.0
2007-04-17 12:39:00,1.6241,1.6242,1.6239,1.6239,136300000.0
2007-04-17 12:40:00,1.6238,1.624,1.6237,1.624,136300000.0
2007-04-17 12:41:00,1.6239,1.6241,1.6237,1.6239,136300000.0
2007-04-17 12:42:00,1.624,1.6241,1.624,1.6241,136300000.0
2007-04-17 12:43:00,1.6242,1.6242,1.6241,1.6242,136300000.0
2007-04-17 12:44:00,1.6241,1.6242,1.624,1.6241,136300000.0
2007-04-17 12:45:00,1.6243,1.6243,1.6242,1.6242,136300000.0
2007-04-17 12:46:00,1.6243,1.6246,1.6242,1.6245,136300000.0
2007-04-17 12:47:00,1.6246,1.6247,1.6245,1.6245,136300000.0
2007-04-17 12:48:00,1.6246,1.6248,1.6245,1.6248,136300000.0
2007-04-17 12:49:00,1.6249,1.6249,1.6248,1.6249,136300000.0
2007-04-17 12:50:00,1.625,1.625,1.6248,1.625,136300000.0
2007-04-17 12:51:00,1.6248,1.6249,1.6246,1.6246,136300000.0
2007-04-17 12:52:00,1.6247,1.6248,1.6247,1.6248,136300000.0
2007-04-17 12:53:00,1.6247,1.6249,1.6247,1.6248,136300000.0
2007-04-17 12:54:00,1.6249,1.6249,1.6247,1.6247,136300000.0
2007-04-17 12:55:00,1.6246,1.6246,1.6245,1.6245,136300000.0
2007-04-17 12:56:00,1.6244,1.6244,1.624,1.624,136300000.0
2007-04-17 12:57:00,1.6239,1.6242,1.6238,1.6241,136300000.0
2007-04-17 12:58:00,1.624,1.6243,1.624,1.6242,136300000.0
2007-04-17 12:59:00,1.6243,1.6243,1.624,1.624,136300000.0
2007-04-17 13:00:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-17 13:02:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2007-04-17 13:03:00,1.624,1.624,1.6237,1.6238,136300000.0
2007-04-17 13:04:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2007-04-17 13:05:00,1.6242,1.6244,1.6242,1.6242,136300000.0
2007-04-17 13:06:00,1.6243,1.6243,1.6239,1.6241,136300000.0
2007-04-17 13:08:00,1.6242,1.6242,1.6235,1.6236,136300000.0
2007-04-17 13:09:00,1.6237,1.6239,1.6235,1.6238,136300000.0
2007-04-17 13:10:00,1.6237,1.6238,1.6235,1.6236,136300000.0
2007-04-17 13:11:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2007-04-17 13:12:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-17 13:13:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2007-04-17 13:14:00,1.6237,1.6239,1.6236,1.6237,136300000.0
2007-04-17 13:15:00,1.6238,1.6238,1.6233,1.6234,136300000.0
2007-04-17 13:16:00,1.6233,1.6234,1.6232,1.6232,136300000.0
2007-04-17 13:17:00,1.6236,1.6237,1.6234,1.6235,136300000.0
2007-04-17 13:18:00,1.6236,1.6237,1.6234,1.6235,136300000.0
2007-04-17 13:19:00,1.6236,1.6236,1.6231,1.6233,136300000.0
2007-04-17 13:20:00,1.6232,1.6235,1.6231,1.6232,136300000.0
2007-04-17 13:21:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-17 13:22:00,1.6231,1.6232,1.6228,1.623,136300000.0
2007-04-17 13:23:00,1.6229,1.623,1.6227,1.6227,136300000.0
2007-04-17 13:24:00,1.6228,1.6229,1.6226,1.6227,136300000.0
2007-04-17 13:25:00,1.6225,1.6225,1.622,1.622,136300000.0
2007-04-17 13:26:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2007-04-17 13:27:00,1.6221,1.6225,1.6221,1.6225,136300000.0
2007-04-17 13:28:00,1.6227,1.6227,1.6224,1.6224,136300000.0
2007-04-17 13:29:00,1.6225,1.6226,1.6224,1.6225,136300000.0
2007-04-17 13:30:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2007-04-17 13:31:00,1.6226,1.6227,1.6224,1.6224,136300000.0
2007-04-17 13:32:00,1.6223,1.6225,1.6222,1.6224,136300000.0
2007-04-17 13:33:00,1.6222,1.6224,1.6221,1.6221,136300000.0
2007-04-17 13:34:00,1.622,1.6222,1.622,1.622,136300000.0
2007-04-17 13:35:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2007-04-17 13:36:00,1.6223,1.6223,1.6221,1.6222,136300000.0
2007-04-17 13:37:00,1.6221,1.6221,1.622,1.6221,136300000.0
2007-04-17 13:38:00,1.622,1.622,1.6218,1.6219,136300000.0
2007-04-17 13:39:00,1.622,1.6222,1.6219,1.6219,136300000.0
2007-04-17 13:40:00,1.622,1.6222,1.622,1.6221,136300000.0
2007-04-17 13:41:00,1.6222,1.6223,1.6221,1.6221,136300000.0
2007-04-17 13:42:00,1.6222,1.6222,1.6219,1.622,136300000.0
2007-04-17 13:43:00,1.6221,1.6224,1.622,1.622,136300000.0
2007-04-17 13:44:00,1.6219,1.6221,1.6219,1.6221,136300000.0
2007-04-17 13:45:00,1.6222,1.6222,1.6219,1.6222,136300000.0
2007-04-17 13:46:00,1.6223,1.6224,1.6221,1.6224,136300000.0
2007-04-17 13:47:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2007-04-17 13:48:00,1.6226,1.6226,1.622,1.6222,136300000.0
2007-04-17 13:49:00,1.6223,1.6226,1.6222,1.6225,136300000.0
2007-04-17 13:50:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2007-04-17 13:51:00,1.6225,1.6226,1.6224,1.6225,136300000.0
2007-04-17 13:52:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2007-04-17 13:53:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2007-04-17 13:54:00,1.6227,1.6227,1.6225,1.6226,136300000.0
2007-04-17 13:55:00,1.6225,1.6226,1.622,1.6223,136300000.0
2007-04-17 13:56:00,1.6221,1.6228,1.6221,1.6224,136300000.0
2007-04-17 13:57:00,1.6223,1.6224,1.6222,1.6223,136300000.0
2007-04-17 13:58:00,1.6222,1.6223,1.6222,1.6222,136300000.0
2007-04-17 13:59:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2007-04-17 14:00:00,1.6225,1.6228,1.6224,1.6225,136300000.0
2007-04-17 14:01:00,1.6226,1.6226,1.6224,1.6225,136300000.0
2007-04-17 14:02:00,1.6226,1.6228,1.6225,1.6228,136300000.0
2007-04-17 14:03:00,1.6229,1.6229,1.6224,1.6226,136300000.0
2007-04-17 14:04:00,1.6225,1.6227,1.6225,1.6227,136300000.0
2007-04-17 14:05:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2007-04-17 14:06:00,1.6226,1.6226,1.6222,1.6222,136300000.0
2007-04-17 14:07:00,1.6221,1.6223,1.6219,1.6222,136300000.0
2007-04-17 14:08:00,1.6223,1.6223,1.6218,1.6219,136300000.0
2007-04-17 14:09:00,1.6218,1.6218,1.6214,1.6215,136300000.0
2007-04-17 14:10:00,1.6214,1.6216,1.6213,1.6216,136300000.0
2007-04-17 14:11:00,1.6217,1.6217,1.6213,1.6214,136300000.0
2007-04-17 14:12:00,1.6215,1.6215,1.6209,1.6211,136300000.0
2007-04-17 14:13:00,1.621,1.6211,1.621,1.621,136300000.0
2007-04-17 14:14:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2007-04-17 14:15:00,1.621,1.6213,1.6207,1.6211,136300000.0
2007-04-17 14:16:00,1.621,1.6212,1.6209,1.6209,136300000.0
2007-04-17 14:17:00,1.621,1.6213,1.621,1.621,136300000.0
2007-04-17 14:18:00,1.6211,1.6211,1.6209,1.621,136300000.0
2007-04-17 14:19:00,1.6209,1.6212,1.6207,1.6208,136300000.0
2007-04-17 14:20:00,1.6207,1.6212,1.6207,1.621,136300000.0
2007-04-17 14:21:00,1.6209,1.6211,1.6209,1.621,136300000.0
2007-04-17 14:22:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2007-04-17 14:23:00,1.6212,1.6214,1.6208,1.6211,136300000.0
2007-04-17 14:24:00,1.6212,1.6212,1.6209,1.6209,136300000.0
2007-04-17 14:25:00,1.6208,1.621,1.6207,1.6207,136300000.0
2007-04-17 14:26:00,1.6206,1.6207,1.6205,1.6205,136300000.0
2007-04-17 14:27:00,1.6206,1.621,1.6206,1.6209,136300000.0
2007-04-17 14:28:00,1.621,1.6211,1.6209,1.6209,136300000.0
2007-04-17 14:29:00,1.621,1.621,1.6207,1.6207,136300000.0
2007-04-17 14:30:00,1.6211,1.6214,1.6207,1.6212,136300000.0
2007-04-17 14:31:00,1.6207,1.6208,1.6201,1.6201,136300000.0
2007-04-17 14:32:00,1.62,1.6205,1.6199,1.6202,136300000.0
2007-04-17 14:33:00,1.6203,1.6203,1.6197,1.6198,136300000.0
2007-04-17 14:34:00,1.6197,1.6203,1.6197,1.62,136300000.0
2007-04-17 14:35:00,1.6198,1.6201,1.6197,1.62,136300000.0
2007-04-17 14:36:00,1.6199,1.62,1.6196,1.6197,136300000.0
2007-04-17 14:37:00,1.6198,1.62,1.6195,1.6195,136300000.0
2007-04-17 14:38:00,1.6196,1.6199,1.6194,1.6197,136300000.0
2007-04-17 14:39:00,1.6195,1.6198,1.6193,1.6193,136300000.0
2007-04-17 14:40:00,1.6195,1.6197,1.6193,1.6196,136300000.0
2007-04-17 14:41:00,1.6197,1.6197,1.6194,1.6195,136300000.0
2007-04-17 14:42:00,1.6196,1.6199,1.6194,1.6199,136300000.0
2007-04-17 14:43:00,1.62,1.6202,1.6194,1.6196,136300000.0
2007-04-17 14:44:00,1.6192,1.62,1.6192,1.62,136300000.0
2007-04-17 14:45:00,1.6199,1.6199,1.6196,1.6199,136300000.0
2007-04-17 14:46:00,1.6203,1.6207,1.6201,1.6205,136300000.0
2007-04-17 14:47:00,1.6206,1.6211,1.6205,1.6209,136300000.0
2007-04-17 14:49:00,1.6207,1.621,1.6207,1.621,136300000.0
2007-04-17 14:51:00,1.6209,1.6212,1.6204,1.6211,136300000.0
2007-04-17 14:53:00,1.6205,1.6207,1.6204,1.6206,136300000.0
2007-04-17 14:54:00,1.6205,1.6208,1.6205,1.6207,136300000.0
2007-04-17 14:55:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2007-04-17 14:56:00,1.6203,1.6205,1.6202,1.6202,136300000.0
2007-04-17 14:57:00,1.6203,1.6206,1.6203,1.6205,136300000.0
2007-04-17 14:58:00,1.6204,1.6206,1.6204,1.6206,136300000.0
2007-04-17 14:59:00,1.6205,1.6206,1.6203,1.6205,136300000.0
2007-04-17 15:00:00,1.6206,1.6212,1.6206,1.6211,136300000.0
2007-04-17 15:01:00,1.6212,1.6213,1.6211,1.6213,136300000.0
2007-04-17 15:02:00,1.6212,1.6212,1.6205,1.6206,136300000.0
2007-04-17 15:03:00,1.6204,1.6207,1.62,1.6202,136300000.0
2007-04-17 15:04:00,1.6201,1.6203,1.62,1.62,136300000.0
2007-04-17 15:05:00,1.6199,1.6203,1.6199,1.6202,136300000.0
2007-04-17 15:06:00,1.6201,1.6206,1.6199,1.6204,136300000.0
2007-04-17 15:07:00,1.6203,1.6204,1.6202,1.6203,136300000.0
2007-04-17 15:08:00,1.6202,1.6205,1.6202,1.6203,136300000.0
2007-04-17 15:09:00,1.62,1.6204,1.6199,1.6203,136300000.0
2007-04-17 15:10:00,1.6204,1.6209,1.6204,1.6207,136300000.0
2007-04-17 15:11:00,1.6208,1.621,1.6207,1.6207,136300000.0
2007-04-17 15:12:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2007-04-17 15:13:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2007-04-17 15:14:00,1.6208,1.6209,1.6206,1.6209,136300000.0
2007-04-17 15:15:00,1.6211,1.6214,1.6209,1.6212,136300000.0
2007-04-17 15:16:00,1.6211,1.6215,1.621,1.6212,136300000.0
2007-04-17 15:17:00,1.621,1.6212,1.6209,1.6211,136300000.0
2007-04-17 15:18:00,1.621,1.621,1.6206,1.6208,136300000.0
2007-04-17 15:19:00,1.6209,1.621,1.6209,1.621,136300000.0
2007-04-17 15:20:00,1.6211,1.6213,1.6211,1.6212,136300000.0
2007-04-17 15:21:00,1.6211,1.6214,1.621,1.6213,136300000.0
2007-04-17 15:22:00,1.6212,1.6214,1.6212,1.6213,136300000.0
2007-04-17 15:23:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2007-04-17 15:24:00,1.6212,1.6212,1.6205,1.6205,136300000.0
2007-04-17 15:25:00,1.6207,1.6209,1.6206,1.6207,136300000.0
2007-04-17 15:26:00,1.6209,1.621,1.6207,1.6209,136300000.0
2007-04-17 15:27:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2007-04-17 15:28:00,1.6207,1.6209,1.6207,1.6207,136300000.0
2007-04-17 15:29:00,1.6206,1.6209,1.6206,1.6207,136300000.0
2007-04-17 15:30:00,1.6206,1.6209,1.6205,1.6209,136300000.0
2007-04-17 15:31:00,1.6208,1.621,1.6208,1.6208,136300000.0
2007-04-17 15:32:00,1.6209,1.6209,1.6205,1.6205,136300000.0
2007-04-17 15:33:00,1.6206,1.6211,1.6205,1.6211,136300000.0
2007-04-17 15:34:00,1.6212,1.6213,1.6208,1.6208,136300000.0
2007-04-17 15:35:00,1.6207,1.621,1.6207,1.6209,136300000.0
2007-04-17 15:36:00,1.6208,1.6211,1.6207,1.621,136300000.0
2007-04-17 15:37:00,1.6209,1.6212,1.6209,1.6212,136300000.0
2007-04-17 15:38:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2007-04-17 15:39:00,1.6213,1.6219,1.6213,1.6219,136300000.0
2007-04-17 15:40:00,1.622,1.622,1.6217,1.6217,136300000.0
2007-04-17 15:41:00,1.6218,1.622,1.6218,1.6219,136300000.0
2007-04-17 15:42:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2007-04-17 15:43:00,1.6216,1.6217,1.6215,1.6216,136300000.0
2007-04-17 15:44:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2007-04-17 15:45:00,1.6215,1.6216,1.6212,1.6214,136300000.0
2007-04-17 15:46:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2007-04-17 15:47:00,1.6216,1.6219,1.6216,1.6218,136300000.0
2007-04-17 15:48:00,1.6219,1.622,1.6213,1.6214,136300000.0
2007-04-17 15:49:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2007-04-17 15:50:00,1.6214,1.6215,1.6214,1.6215,136300000.0
2007-04-17 15:51:00,1.6214,1.6214,1.6209,1.621,136300000.0
2007-04-17 15:52:00,1.6211,1.6213,1.6209,1.6209,136300000.0
2007-04-17 15:53:00,1.621,1.621,1.6207,1.6209,136300000.0
2007-04-17 15:54:00,1.621,1.6211,1.6209,1.621,136300000.0
2007-04-17 15:55:00,1.6211,1.6214,1.621,1.6213,136300000.0
2007-04-17 15:56:00,1.6212,1.6215,1.6212,1.6213,136300000.0
2007-04-17 15:57:00,1.6214,1.6214,1.621,1.6211,136300000.0
2007-04-17 15:58:00,1.6209,1.6209,1.6205,1.6207,136300000.0
2007-04-17 15:59:00,1.6208,1.6211,1.6208,1.6209,136300000.0
2007-04-17 16:00:00,1.621,1.6216,1.621,1.6215,136300000.0
2007-04-17 16:01:00,1.6216,1.622,1.6215,1.6217,136300000.0
2007-04-17 16:02:00,1.6216,1.6217,1.6209,1.621,136300000.0
2007-04-17 16:03:00,1.6209,1.6211,1.6209,1.621,136300000.0
2007-04-17 16:04:00,1.6211,1.6213,1.6211,1.6211,136300000.0
2007-04-17 16:05:00,1.6212,1.6212,1.621,1.6212,136300000.0
2007-04-17 16:06:00,1.6213,1.6213,1.621,1.6211,136300000.0
2007-04-17 16:07:00,1.6212,1.6212,1.6208,1.6209,136300000.0
2007-04-17 16:08:00,1.6208,1.6209,1.6199,1.6204,136300000.0
2007-04-17 16:09:00,1.6205,1.6206,1.6204,1.6205,136300000.0
2007-04-17 16:10:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2007-04-17 16:11:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2007-04-17 16:12:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2007-04-17 16:13:00,1.6206,1.6206,1.6203,1.6203,136300000.0
2007-04-17 16:14:00,1.6202,1.6203,1.6201,1.6202,136300000.0
2007-04-17 16:15:00,1.6201,1.6201,1.62,1.6201,136300000.0
2007-04-17 16:16:00,1.6202,1.6202,1.62,1.6201,136300000.0
2007-04-17 16:17:00,1.6202,1.6203,1.6197,1.6197,136300000.0
2007-04-17 16:18:00,1.6198,1.6199,1.6194,1.6196,136300000.0
2007-04-17 16:19:00,1.6197,1.6201,1.6197,1.62,136300000.0
2007-04-17 16:20:00,1.6199,1.6201,1.6197,1.6201,136300000.0
2007-04-17 16:21:00,1.6202,1.6202,1.6198,1.6198,136300000.0
2007-04-17 16:22:00,1.6199,1.62,1.6198,1.62,136300000.0
2007-04-17 16:23:00,1.6201,1.6201,1.6197,1.6201,136300000.0
2007-04-17 16:24:00,1.62,1.6203,1.62,1.6202,136300000.0
2007-04-17 16:25:00,1.6201,1.6202,1.6201,1.6201,136300000.0
2007-04-17 16:26:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2007-04-17 16:27:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2007-04-17 16:28:00,1.6201,1.6202,1.6201,1.6202,136300000.0
2007-04-17 16:29:00,1.6201,1.6202,1.6201,1.6201,136300000.0
2007-04-17 16:31:00,1.6202,1.6202,1.6201,1.6201,136300000.0
2007-04-17 16:32:00,1.6202,1.6205,1.6202,1.6203,136300000.0
2007-04-17 16:33:00,1.6204,1.6207,1.6201,1.6207,136300000.0
2007-04-17 16:34:00,1.6208,1.6209,1.6207,1.6208,136300000.0
2007-04-17 16:35:00,1.6209,1.6209,1.6203,1.6207,136300000.0
2007-04-17 16:36:00,1.6208,1.6208,1.6203,1.6204,136300000.0
2007-04-17 16:37:00,1.6205,1.621,1.6204,1.621,136300000.0
2007-04-17 16:38:00,1.6209,1.6209,1.6207,1.6208,136300000.0
2007-04-17 16:39:00,1.6207,1.6209,1.6207,1.6207,136300000.0
2007-04-17 16:40:00,1.6208,1.6208,1.6203,1.6204,136300000.0
2007-04-17 16:41:00,1.6203,1.6205,1.6203,1.6205,136300000.0
2007-04-17 16:42:00,1.6204,1.6204,1.6202,1.6203,136300000.0
2007-04-17 16:43:00,1.6204,1.6206,1.6203,1.6205,136300000.0
2007-04-17 16:44:00,1.6206,1.6207,1.6205,1.6205,136300000.0
2007-04-17 16:45:00,1.6206,1.6206,1.6204,1.6204,136300000.0
2007-04-17 16:46:00,1.6205,1.6206,1.6203,1.6203,136300000.0
2007-04-17 16:47:00,1.6201,1.6204,1.6201,1.6203,136300000.0
2007-04-17 16:48:00,1.6202,1.6202,1.6201,1.6202,136300000.0
2007-04-17 16:49:00,1.6201,1.6204,1.6201,1.6202,136300000.0
2007-04-17 16:50:00,1.6203,1.6203,1.6202,1.6203,136300000.0
2007-04-17 16:51:00,1.6204,1.6204,1.6203,1.6203,136300000.0
2007-04-17 16:52:00,1.6202,1.6206,1.6202,1.6205,136300000.0
2007-04-17 16:53:00,1.6203,1.6205,1.6202,1.6204,136300000.0
2007-04-17 16:54:00,1.6205,1.6206,1.6205,1.6205,136300000.0
2007-04-17 16:55:00,1.6204,1.6209,1.6203,1.6209,136300000.0
2007-04-17 16:56:00,1.621,1.6213,1.6208,1.621,136300000.0
2007-04-17 16:57:00,1.6208,1.6211,1.6208,1.6211,136300000.0
2007-04-17 16:58:00,1.621,1.6211,1.6207,1.6207,136300000.0
2007-04-17 16:59:00,1.621,1.621,1.6202,1.6203,136300000.0
2007-04-17 17:00:00,1.6205,1.6207,1.6202,1.6206,136300000.0
2007-04-17 17:01:00,1.6207,1.6207,1.6203,1.6203,136300000.0
2007-04-17 17:02:00,1.6204,1.6205,1.6202,1.6205,136300000.0
2007-04-17 17:03:00,1.6204,1.6205,1.6201,1.6201,136300000.0
2007-04-17 17:04:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2007-04-17 17:05:00,1.6203,1.6205,1.6202,1.6203,136300000.0
2007-04-17 17:06:00,1.6202,1.6202,1.62,1.62,136300000.0
2007-04-17 17:07:00,1.6201,1.6203,1.6201,1.6203,136300000.0
2007-04-17 17:08:00,1.6202,1.6206,1.6202,1.6204,136300000.0
2007-04-17 17:09:00,1.6203,1.6207,1.6203,1.6205,136300000.0
2007-04-17 17:10:00,1.6204,1.6206,1.6204,1.6205,136300000.0
2007-04-17 17:11:00,1.6206,1.6207,1.6204,1.6206,136300000.0
2007-04-17 17:12:00,1.6207,1.621,1.6206,1.621,136300000.0
2007-04-17 17:13:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2007-04-17 17:14:00,1.621,1.621,1.6209,1.621,136300000.0
2007-04-17 17:15:00,1.6208,1.621,1.6207,1.6207,136300000.0
2007-04-17 17:16:00,1.6206,1.6207,1.6203,1.6205,136300000.0
2007-04-17 17:17:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2007-04-17 17:18:00,1.6203,1.6206,1.6203,1.6206,136300000.0
2007-04-17 17:19:00,1.6205,1.6206,1.6202,1.6204,136300000.0
2007-04-17 17:20:00,1.6207,1.6208,1.6205,1.6207,136300000.0
2007-04-17 17:21:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2007-04-17 17:22:00,1.6209,1.6212,1.6209,1.6211,136300000.0
2007-04-17 17:23:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2007-04-17 17:24:00,1.6212,1.6214,1.6211,1.6213,136300000.0
2007-04-17 17:25:00,1.6212,1.6213,1.621,1.6212,136300000.0
2007-04-17 17:26:00,1.6213,1.6215,1.6212,1.6214,136300000.0
2007-04-17 17:27:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2007-04-17 17:28:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2007-04-17 17:29:00,1.6216,1.6216,1.6215,1.6216,136300000.0
2007-04-17 17:30:00,1.6215,1.6221,1.6215,1.6221,136300000.0
2007-04-17 17:31:00,1.622,1.6222,1.6219,1.6222,136300000.0
2007-04-17 17:32:00,1.6221,1.6224,1.6221,1.6222,136300000.0
2007-04-17 17:33:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2007-04-17 17:34:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2007-04-17 17:35:00,1.6223,1.6223,1.6218,1.6219,136300000.0
2007-04-17 17:36:00,1.622,1.6223,1.6219,1.6222,136300000.0
2007-04-17 17:37:00,1.622,1.622,1.6216,1.6217,136300000.0
2007-04-17 17:38:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2007-04-17 17:39:00,1.6218,1.622,1.6217,1.6218,136300000.0
2007-04-17 17:40:00,1.6219,1.6219,1.6216,1.6216,136300000.0
2007-04-17 17:41:00,1.6217,1.6217,1.6213,1.6215,136300000.0
2007-04-17 17:42:00,1.6216,1.6216,1.6212,1.6213,136300000.0
2007-04-17 17:43:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2007-04-17 17:44:00,1.6213,1.6214,1.6211,1.6214,136300000.0
2007-04-17 17:45:00,1.6215,1.6215,1.6212,1.6212,136300000.0
2007-04-17 17:46:00,1.6211,1.6213,1.621,1.621,136300000.0
2007-04-17 17:47:00,1.6211,1.6213,1.621,1.6212,136300000.0
2007-04-17 17:48:00,1.6214,1.6217,1.6214,1.6215,136300000.0
2007-04-17 17:49:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2007-04-17 17:50:00,1.6213,1.6214,1.6211,1.6212,136300000.0
2007-04-17 17:51:00,1.6211,1.6212,1.6211,1.6211,136300000.0
2007-04-17 17:52:00,1.621,1.6211,1.6208,1.621,136300000.0
2007-04-17 17:53:00,1.6211,1.6211,1.6209,1.6209,136300000.0
2007-04-17 17:54:00,1.6207,1.6219,1.6207,1.6216,136300000.0
2007-04-17 17:55:00,1.6217,1.6217,1.6213,1.6213,136300000.0
2007-04-17 17:56:00,1.6212,1.6213,1.6207,1.6211,136300000.0
2007-04-17 17:57:00,1.621,1.6215,1.6209,1.6214,136300000.0
2007-04-17 17:58:00,1.6213,1.6214,1.6211,1.6212,136300000.0
2007-04-17 17:59:00,1.6211,1.6214,1.6211,1.6214,136300000.0
2007-04-17 18:00:00,1.6215,1.6215,1.6213,1.6214,136300000.0
2007-04-17 18:01:00,1.6213,1.6216,1.6213,1.6216,136300000.0
2007-04-17 18:02:00,1.6215,1.6216,1.6214,1.6215,136300000.0
2007-04-17 18:03:00,1.6216,1.6216,1.6213,1.6216,136300000.0
2007-04-17 18:04:00,1.6215,1.6216,1.6214,1.6214,136300000.0
2007-04-17 18:05:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2007-04-17 18:06:00,1.6212,1.6213,1.6211,1.6213,136300000.0
2007-04-17 18:07:00,1.6212,1.6213,1.6206,1.6207,136300000.0
2007-04-17 18:08:00,1.6206,1.6206,1.6203,1.6205,136300000.0
2007-04-17 18:09:00,1.6204,1.6207,1.6204,1.6207,136300000.0
2007-04-17 18:10:00,1.6208,1.6212,1.6208,1.6211,136300000.0
2007-04-17 18:11:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2007-04-17 18:12:00,1.6215,1.6216,1.6214,1.6214,136300000.0
2007-04-17 18:13:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2007-04-17 18:14:00,1.6212,1.6215,1.6212,1.6213,136300000.0
2007-04-17 18:15:00,1.6214,1.6215,1.6209,1.6211,136300000.0
2007-04-17 18:16:00,1.621,1.621,1.621,1.621,136300000.0
2007-04-17 18:17:00,1.6209,1.621,1.6208,1.621,136300000.0
2007-04-17 18:18:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2007-04-17 18:19:00,1.6207,1.6208,1.6203,1.6206,136300000.0
2007-04-17 18:20:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2007-04-17 18:21:00,1.6208,1.6212,1.6208,1.6212,136300000.0
2007-04-17 18:22:00,1.6211,1.6215,1.6207,1.6215,136300000.0
2007-04-17 18:23:00,1.6216,1.6218,1.6214,1.6215,136300000.0
2007-04-17 18:24:00,1.6221,1.6221,1.6217,1.6221,136300000.0
2007-04-17 18:25:00,1.622,1.6221,1.6218,1.622,136300000.0
2007-04-17 18:26:00,1.6221,1.6221,1.622,1.622,136300000.0
2007-04-17 18:27:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2007-04-17 18:28:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2007-04-17 18:29:00,1.6217,1.6219,1.6215,1.6216,136300000.0
2007-04-17 18:30:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2007-04-17 18:31:00,1.6216,1.6217,1.6212,1.6213,136300000.0
2007-04-17 18:32:00,1.6214,1.6215,1.6212,1.6213,136300000.0
2007-04-17 18:33:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2007-04-17 18:34:00,1.6213,1.6213,1.6211,1.6212,136300000.0
2007-04-17 18:35:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2007-04-17 18:36:00,1.6208,1.6208,1.6206,1.6207,136300000.0
2007-04-17 18:37:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2007-04-17 18:38:00,1.6207,1.6209,1.6207,1.6209,136300000.0
2007-04-17 18:39:00,1.6208,1.6209,1.6207,1.6208,136300000.0
2007-04-17 18:40:00,1.6209,1.621,1.6208,1.6209,136300000.0
2007-04-17 18:41:00,1.621,1.6211,1.6207,1.6208,136300000.0
2007-04-17 18:42:00,1.6207,1.6209,1.6207,1.6208,136300000.0
2007-04-17 18:43:00,1.6209,1.621,1.6208,1.621,136300000.0
2007-04-17 18:44:00,1.6211,1.6211,1.621,1.6211,136300000.0
2007-04-17 18:45:00,1.621,1.6211,1.621,1.6211,136300000.0
2007-04-17 18:46:00,1.6212,1.6212,1.6209,1.6209,136300000.0
2007-04-17 18:48:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2007-04-17 18:49:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2007-04-17 18:50:00,1.6209,1.6214,1.6208,1.6213,136300000.0
2007-04-17 18:51:00,1.6212,1.6212,1.621,1.6212,136300000.0
2007-04-17 18:52:00,1.6213,1.6213,1.621,1.6211,136300000.0
2007-04-17 18:54:00,1.621,1.6212,1.621,1.6212,136300000.0
2007-04-17 18:55:00,1.6213,1.6213,1.6211,1.6213,136300000.0
2007-04-17 18:56:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2007-04-17 18:57:00,1.6214,1.6214,1.6209,1.6213,136300000.0
2007-04-17 18:58:00,1.6212,1.6213,1.6209,1.6209,136300000.0
2007-04-17 18:59:00,1.621,1.6211,1.6209,1.6209,136300000.0
2007-04-17 19:01:00,1.621,1.621,1.6209,1.621,136300000.0
2007-04-17 19:02:00,1.6209,1.6212,1.6208,1.6211,136300000.0
2007-04-17 19:03:00,1.6209,1.6211,1.6209,1.6211,136300000.0
2007-04-17 19:04:00,1.621,1.6211,1.621,1.6211,136300000.0
2007-04-17 19:05:00,1.6212,1.6212,1.6211,1.6212,136300000.0
2007-04-17 19:06:00,1.6213,1.6218,1.6212,1.6218,136300000.0
2007-04-17 19:07:00,1.6207,1.6218,1.6207,1.6217,136300000.0
2007-04-17 19:08:00,1.6218,1.622,1.6217,1.6219,136300000.0
2007-04-17 19:10:00,1.622,1.6221,1.622,1.622,136300000.0
2007-04-17 19:11:00,1.6219,1.6221,1.6219,1.622,136300000.0
2007-04-17 19:12:00,1.6219,1.622,1.6219,1.6219,136300000.0
2007-04-17 19:13:00,1.622,1.622,1.6219,1.6219,136300000.0
2007-04-17 19:14:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2007-04-17 19:17:00,1.622,1.622,1.622,1.622,136300000.0
2007-04-17 19:21:00,1.6221,1.6222,1.622,1.6221,136300000.0
2007-04-17 19:22:00,1.622,1.6221,1.622,1.6221,136300000.0
2007-04-17 19:25:00,1.622,1.622,1.622,1.622,136300000.0
2007-04-17 19:26:00,1.6221,1.6221,1.6217,1.6217,136300000.0
2007-04-17 19:27:00,1.6219,1.6221,1.6219,1.622,136300000.0
2007-04-17 19:28:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2007-04-17 19:30:00,1.622,1.6221,1.6219,1.622,136300000.0
2007-04-17 19:31:00,1.6219,1.6221,1.6219,1.622,136300000.0
2007-04-17 19:32:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2007-04-17 19:33:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2007-04-17 19:34:00,1.6221,1.6221,1.622,1.6221,136300000.0
2007-04-17 19:35:00,1.6222,1.6224,1.6221,1.6224,136300000.0
2007-04-17 19:36:00,1.6223,1.6223,1.6222,1.6223,136300000.0
2007-04-17 19:37:00,1.6224,1.6224,1.6223,1.6223,136300000.0
2007-04-17 19:38:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2007-04-17 19:39:00,1.6223,1.6226,1.6223,1.6224,136300000.0
2007-04-17 19:40:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2007-04-17 19:41:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2007-04-17 19:42:00,1.6224,1.6225,1.6223,1.6225,136300000.0
2007-04-17 19:44:00,1.6226,1.6226,1.6224,1.6225,136300000.0
2007-04-17 19:45:00,1.6226,1.6228,1.6223,1.6223,136300000.0
2007-04-17 19:46:00,1.6222,1.6224,1.6222,1.6224,136300000.0
2007-04-17 19:47:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2007-04-17 19:48:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2007-04-17 19:49:00,1.6222,1.6222,1.6221,1.6222,136300000.0
2007-04-17 19:50:00,1.6221,1.6222,1.6221,1.6221,136300000.0
2007-04-17 19:51:00,1.622,1.622,1.622,1.622,136300000.0
2007-04-17 19:52:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2007-04-17 19:53:00,1.622,1.622,1.622,1.622,136300000.0
2007-04-17 19:54:00,1.6219,1.6222,1.6219,1.6222,136300000.0
2007-04-17 19:55:00,1.6221,1.6222,1.6221,1.6221,136300000.0
2007-04-17 19:56:00,1.6222,1.6222,1.622,1.6222,136300000.0
2007-04-17 19:57:00,1.6223,1.6223,1.6222,1.6223,136300000.0
2007-04-17 19:58:00,1.6222,1.6225,1.6222,1.6225,136300000.0
2007-04-17 19:59:00,1.6223,1.6224,1.6222,1.6222,136300000.0
2007-04-17 20:00:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2007-04-17 20:01:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2007-04-17 20:02:00,1.6222,1.6225,1.6222,1.6223,136300000.0
2007-04-17 20:03:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2007-04-17 20:05:00,1.6222,1.6225,1.6222,1.6224,136300000.0
2007-04-17 20:06:00,1.6223,1.6223,1.6222,1.6222,136300000.0
2007-04-17 20:07:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2007-04-17 20:08:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2007-04-17 20:09:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2007-04-17 20:10:00,1.6223,1.6223,1.6222,1.6223,136300000.0
2007-04-17 20:11:00,1.6226,1.6226,1.6225,1.6226,136300000.0
2007-04-17 20:12:00,1.6225,1.6226,1.6224,1.6225,136300000.0
2007-04-17 20:13:00,1.6224,1.6225,1.6224,1.6225,136300000.0
2007-04-17 20:14:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2007-04-17 20:15:00,1.6223,1.6224,1.6218,1.6219,136300000.0
2007-04-17 20:16:00,1.6218,1.6219,1.6217,1.6217,136300000.0
2007-04-17 20:17:00,1.6218,1.6218,1.6216,1.6216,136300000.0
2007-04-17 20:18:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2007-04-17 20:19:00,1.6218,1.6218,1.6215,1.6215,136300000.0
2007-04-17 20:20:00,1.6214,1.6217,1.6214,1.6216,136300000.0
2007-04-17 20:21:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2007-04-17 20:22:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2007-04-17 20:23:00,1.6213,1.6214,1.621,1.621,136300000.0
2007-04-17 20:24:00,1.6209,1.6211,1.6205,1.6208,136300000.0
2007-04-17 20:25:00,1.6209,1.621,1.6208,1.6208,136300000.0
2007-04-17 20:26:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2007-04-17 20:27:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2007-04-17 20:28:00,1.6208,1.6209,1.6208,1.6209,136300000.0
2007-04-17 20:29:00,1.6208,1.6209,1.6207,1.6208,136300000.0
2007-04-17 20:30:00,1.6209,1.6209,1.6208,1.6209,136300000.0
2007-04-17 20:32:00,1.6208,1.6209,1.6207,1.6207,136300000.0
2007-04-17 20:33:00,1.6208,1.6209,1.6208,1.6208,136300000.0
2007-04-17 20:34:00,1.6207,1.6208,1.6206,1.6207,136300000.0
2007-04-17 20:37:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2007-04-17 20:38:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2007-04-17 20:39:00,1.6206,1.6207,1.6203,1.6204,136300000.0
2007-04-17 20:40:00,1.6206,1.6206,1.6203,1.6204,136300000.0
2007-04-17 20:41:00,1.6202,1.6204,1.6202,1.6204,136300000.0
2007-04-17 20:42:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2007-04-17 20:43:00,1.6204,1.6204,1.6204,1.6204,136300000.0
2007-04-17 20:44:00,1.6203,1.6203,1.6203,1.6203,136300000.0
2007-04-17 20:45:00,1.6204,1.6204,1.6203,1.6204,136300000.0
2007-04-17 20:46:00,1.6203,1.6204,1.6203,1.6203,136300000.0
2007-04-17 20:47:00,1.6204,1.6205,1.6204,1.6205,136300000.0
2007-04-17 20:48:00,1.6206,1.621,1.6205,1.621,136300000.0
2007-04-17 20:49:00,1.6211,1.6217,1.6211,1.6213,136300000.0
2007-04-17 20:50:00,1.6214,1.6215,1.6213,1.6214,136300000.0
2007-04-17 20:51:00,1.6213,1.6215,1.6212,1.6215,136300000.0
2007-04-17 20:52:00,1.6214,1.6215,1.6212,1.6212,136300000.0
2007-04-17 20:53:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2007-04-17 20:54:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2007-04-17 20:55:00,1.6212,1.6215,1.6212,1.6215,136300000.0
2007-04-17 20:56:00,1.6214,1.6215,1.6213,1.6215,136300000.0
2007-04-17 20:58:00,1.6216,1.6216,1.6215,1.6215,136300000.0
2007-04-17 20:59:00,1.6213,1.6213,1.6207,1.6208,136300000.0
2007-04-17 21:00:00,1.621,1.6217,1.6209,1.6214,136300000.0
2007-04-17 21:01:00,1.6215,1.6217,1.6214,1.6216,136300000.0
2007-04-17 21:02:00,1.6215,1.6216,1.6213,1.6213,136300000.0
2007-04-17 21:03:00,1.6212,1.6214,1.6212,1.6213,136300000.0
2007-04-17 21:04:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2007-04-17 21:05:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2007-04-17 21:06:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2007-04-17 21:07:00,1.6215,1.6217,1.6215,1.6216,136300000.0
2007-04-17 21:08:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2007-04-17 21:10:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2007-04-17 21:12:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2007-04-17 21:13:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2007-04-17 21:14:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2007-04-17 21:15:00,1.6218,1.6218,1.6214,1.6216,136300000.0
2007-04-17 21:16:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2007-04-17 21:17:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2007-04-17 21:18:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2007-04-17 21:19:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2007-04-17 21:21:00,1.6218,1.6218,1.6215,1.6216,136300000.0
2007-04-17 21:22:00,1.6217,1.6217,1.6216,1.6217,136300000.0
2007-04-17 21:23:00,1.6218,1.6218,1.6214,1.6217,136300000.0
2007-04-17 21:24:00,1.6218,1.6218,1.6215,1.6217,136300000.0
2007-04-17 21:25:00,1.6216,1.6218,1.6216,1.6216,136300000.0
2007-04-17 21:26:00,1.6217,1.6218,1.6217,1.6218,136300000.0
2007-04-17 21:27:00,1.6219,1.6219,1.6217,1.6218,136300000.0
2007-04-17 21:28:00,1.6217,1.6219,1.6217,1.6218,136300000.0
2007-04-17 21:29:00,1.6217,1.6218,1.6217,1.6217,136300000.0
2007-04-17 21:30:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2007-04-17 21:31:00,1.6218,1.6222,1.6216,1.6222,136300000.0
2007-04-17 21:32:00,1.6223,1.6223,1.6222,1.6222,136300000.0
2007-04-17 21:33:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2007-04-17 21:34:00,1.6221,1.6221,1.6218,1.6219,136300000.0
2007-04-17 21:35:00,1.6218,1.6221,1.6218,1.622,136300000.0
2007-04-17 21:36:00,1.6221,1.6222,1.6219,1.6219,136300000.0
2007-04-17 21:37:00,1.622,1.6222,1.622,1.6221,136300000.0
2007-04-17 21:38:00,1.6222,1.6222,1.6215,1.6215,136300000.0
2007-04-17 21:39:00,1.6216,1.6218,1.6215,1.6215,136300000.0
2007-04-17 21:40:00,1.6214,1.6214,1.6212,1.6212,136300000.0
2007-04-17 21:41:00,1.6213,1.6214,1.6213,1.6213,136300000.0
2007-04-17 21:42:00,1.6214,1.6214,1.6213,1.6214,136300000.0
2007-04-17 21:44:00,1.6213,1.6214,1.6213,1.6214,136300000.0
2007-04-17 21:46:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2007-04-17 21:47:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2007-04-17 21:48:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2007-04-17 21:49:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2007-04-17 21:50:00,1.6217,1.6217,1.6216,1.6216,136300000.0
2007-04-17 21:51:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2007-04-17 21:52:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2007-04-17 21:53:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2007-04-17 21:54:00,1.6213,1.6213,1.6212,1.6213,136300000.0
2007-04-17 21:55:00,1.6212,1.6213,1.6212,1.6213,136300000.0
2007-04-17 21:56:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2007-04-17 21:57:00,1.6212,1.6212,1.6212,1.6212,136300000.0
2007-04-17 21:58:00,1.6211,1.6212,1.6211,1.6211,136300000.0
2007-04-17 21:59:00,1.6212,1.6213,1.6211,1.6213,136300000.0
2007-04-17 22:00:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2007-04-17 22:01:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2007-04-17 22:02:00,1.6214,1.6215,1.6214,1.6214,136300000.0
2007-04-17 22:03:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2007-04-17 22:04:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2007-04-17 22:05:00,1.6215,1.6215,1.6213,1.6213,136300000.0
2007-04-17 22:06:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2007-04-17 22:07:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2007-04-17 22:08:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2007-04-17 22:09:00,1.6213,1.6214,1.6212,1.6212,136300000.0
2007-04-17 22:11:00,1.6211,1.6212,1.6211,1.6211,136300000.0
2007-04-17 22:12:00,1.6212,1.6212,1.6211,1.6211,136300000.0
2007-04-17 22:13:00,1.6213,1.6213,1.6209,1.6209,136300000.0
2007-04-17 22:14:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2007-04-17 22:15:00,1.6209,1.6209,1.6206,1.6207,136300000.0
2007-04-17 22:16:00,1.6208,1.6209,1.6206,1.6208,136300000.0
2007-04-17 22:17:00,1.6209,1.6209,1.6206,1.6207,136300000.0
2007-04-17 22:18:00,1.6208,1.6208,1.6206,1.6208,136300000.0
2007-04-17 22:19:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2007-04-17 22:20:00,1.6206,1.6208,1.6206,1.6207,136300000.0
2007-04-17 22:21:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2007-04-17 22:22:00,1.6207,1.6208,1.6207,1.6207,136300000.0
2007-04-17 22:23:00,1.6209,1.6212,1.6209,1.6211,136300000.0
2007-04-17 22:24:00,1.6212,1.6215,1.6209,1.621,136300000.0
2007-04-17 22:25:00,1.6209,1.621,1.6209,1.621,136300000.0
2007-04-17 22:26:00,1.6209,1.621,1.6209,1.6209,136300000.0
2007-04-17 22:27:00,1.6208,1.6208,1.6207,1.6207,136300000.0
2007-04-17 22:28:00,1.6206,1.6208,1.6206,1.6207,136300000.0
2007-04-17 22:30:00,1.6206,1.6207,1.6205,1.6207,136300000.0
2007-04-17 22:31:00,1.6206,1.6207,1.6204,1.6206,136300000.0
2007-04-17 22:32:00,1.6205,1.6208,1.6205,1.6207,136300000.0
2007-04-17 22:33:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2007-04-17 22:35:00,1.6206,1.6207,1.6206,1.6206,136300000.0
2007-04-17 22:36:00,1.6207,1.6207,1.6207,1.6207,136300000.0
2007-04-17 22:37:00,1.6206,1.6207,1.6205,1.6205,136300000.0
2007-04-17 22:38:00,1.6206,1.6206,1.6206,1.6206,136300000.0
2007-04-17 22:39:00,1.6207,1.6207,1.6204,1.6206,136300000.0
2007-04-17 22:40:00,1.6205,1.6206,1.6205,1.6206,136300000.0
2007-04-17 22:41:00,1.6207,1.6207,1.6206,1.6207,136300000.0
2007-04-17 22:42:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2007-04-17 22:43:00,1.6204,1.6205,1.6204,1.6204,136300000.0
2007-04-17 22:44:00,1.6205,1.6205,1.6204,1.6205,136300000.0
2007-04-17 22:45:00,1.6204,1.6206,1.6203,1.6204,136300000.0
2007-04-17 22:46:00,1.6206,1.6207,1.6206,1.6206,136300000.0
2007-04-17 22:47:00,1.6207,1.6207,1.6205,1.6206,136300000.0
2007-04-17 22:48:00,1.6205,1.6205,1.6205,1.6205,136300000.0
2007-04-17 22:49:00,1.6206,1.6207,1.6206,1.6207,136300000.0
2007-04-17 22:51:00,1.6205,1.6207,1.6205,1.6207,136300000.0
2007-04-17 22:52:00,1.6208,1.6208,1.6208,1.6208,136300000.0
2007-04-17 22:53:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2007-04-17 22:55:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2007-04-17 22:56:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2007-04-17 22:57:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2007-04-17 22:58:00,1.6207,1.6208,1.6207,1.6208,136300000.0
2007-04-17 22:59:00,1.6207,1.6208,1.6201,1.6201,136300000.0
2007-04-17 23:00:00,1.6202,1.6208,1.6202,1.6207,136300000.0
2007-04-17 23:01:00,1.6206,1.6209,1.6206,1.6208,136300000.0
2007-04-17 23:02:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2007-04-17 23:03:00,1.6209,1.6211,1.6209,1.621,136300000.0
2007-04-17 23:04:00,1.6209,1.6211,1.6208,1.6208,136300000.0
2007-04-17 23:05:00,1.6209,1.6209,1.6208,1.6208,136300000.0
2007-04-17 23:06:00,1.6209,1.6209,1.6209,1.6209,136300000.0
2007-04-17 23:07:00,1.6211,1.6214,1.6209,1.6213,136300000.0
2007-04-17 23:09:00,1.6216,1.6217,1.6216,1.6216,136300000.0
2007-04-17 23:10:00,1.6215,1.6216,1.6214,1.6216,136300000.0
2007-04-17 23:11:00,1.6218,1.6218,1.6216,1.6217,136300000.0
2007-04-17 23:12:00,1.6216,1.6218,1.6216,1.6217,136300000.0
2007-04-17 23:13:00,1.6215,1.622,1.6215,1.6219,136300000.0
2007-04-17 23:14:00,1.622,1.6221,1.6218,1.622,136300000.0
2007-04-17 23:15:00,1.6218,1.6219,1.6215,1.6218,136300000.0
2007-04-17 23:16:00,1.6219,1.622,1.6218,1.622,136300000.0
2007-04-17 23:17:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2007-04-17 23:18:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2007-04-17 23:19:00,1.6219,1.622,1.6219,1.622,136300000.0
2007-04-17 23:20:00,1.6221,1.6223,1.6221,1.6223,136300000.0
2007-04-17 23:21:00,1.6224,1.6224,1.6222,1.6222,136300000.0
2007-04-17 23:22:00,1.6224,1.6224,1.6222,1.6222,136300000.0
2007-04-17 23:23:00,1.622,1.6228,1.622,1.6224,136300000.0
2007-04-17 23:24:00,1.6223,1.6226,1.6223,1.6225,136300000.0
2007-04-17 23:25:00,1.6224,1.6225,1.6224,1.6225,136300000.0
2007-04-17 23:27:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2007-04-17 23:28:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2007-04-17 23:29:00,1.6226,1.623,1.6226,1.6227,136300000.0
2007-04-17 23:30:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2007-04-17 23:32:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2007-04-17 23:33:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2007-04-17 23:35:00,1.6227,1.6227,1.6225,1.6226,136300000.0
2007-04-17 23:36:00,1.6227,1.6228,1.6227,1.6227,136300000.0
2007-04-17 23:37:00,1.6226,1.6226,1.6224,1.6225,136300000.0
2007-04-17 23:38:00,1.6226,1.6229,1.6225,1.6226,136300000.0
2007-04-17 23:39:00,1.6227,1.6228,1.6226,1.6228,136300000.0
2007-04-17 23:40:00,1.6227,1.6228,1.6227,1.6227,136300000.0
2007-04-17 23:41:00,1.6228,1.6228,1.6225,1.6225,136300000.0
2007-04-17 23:42:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2007-04-17 23:43:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2007-04-17 23:44:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2007-04-17 23:45:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2007-04-17 23:47:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2007-04-17 23:48:00,1.6224,1.6225,1.6224,1.6225,136300000.0
2007-04-17 23:52:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2007-04-17 23:54:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2007-04-17 23:55:00,1.6224,1.6226,1.6224,1.6226,136300000.0
2007-04-17 23:56:00,1.6225,1.6225,1.622,1.622,136300000.0
2007-04-17 23:58:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2007-04-18 00:00:00,1.6217,1.6218,1.6216,1.6216,136300000.0
2007-04-18 00:01:00,1.6217,1.6219,1.6216,1.6219,136300000.0
2007-04-18 00:02:00,1.622,1.622,1.6218,1.6219,136300000.0
2007-04-18 00:04:00,1.6218,1.6219,1.6218,1.6219,136300000.0
2007-04-18 00:05:00,1.6218,1.622,1.6218,1.622,136300000.0
2007-04-18 00:06:00,1.6219,1.622,1.6219,1.6219,136300000.0
2007-04-18 00:07:00,1.622,1.6221,1.622,1.622,136300000.0
2007-04-18 00:08:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2007-04-18 00:09:00,1.622,1.6221,1.622,1.622,136300000.0
2007-04-18 00:10:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2007-04-18 00:11:00,1.622,1.622,1.6219,1.6219,136300000.0
2007-04-18 00:12:00,1.6217,1.6217,1.6212,1.6212,136300000.0
2007-04-18 00:13:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2007-04-18 00:14:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2007-04-18 00:15:00,1.6213,1.6214,1.6211,1.6211,136300000.0
2007-04-18 00:16:00,1.6212,1.6212,1.6211,1.6212,136300000.0
2007-04-18 00:17:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2007-04-18 00:18:00,1.6211,1.6212,1.6211,1.6212,136300000.0
2007-04-18 00:20:00,1.6211,1.6212,1.6211,1.6211,136300000.0
2007-04-18 00:21:00,1.6212,1.6212,1.6211,1.6212,136300000.0
2007-04-18 00:22:00,1.6211,1.6211,1.6208,1.6208,136300000.0
2007-04-18 00:23:00,1.6206,1.6209,1.6204,1.6209,136300000.0
2007-04-18 00:24:00,1.6208,1.6208,1.6206,1.6207,136300000.0
2007-04-18 00:25:00,1.6208,1.6208,1.6207,1.6208,136300000.0
2007-04-18 00:26:00,1.6207,1.6209,1.6207,1.6208,136300000.0
2007-04-18 00:27:00,1.6209,1.621,1.6209,1.6209,136300000.0
2007-04-18 00:28:00,1.621,1.621,1.621,1.621,136300000.0
2007-04-18 00:30:00,1.6209,1.621,1.6209,1.621,136300000.0
2007-04-18 00:33:00,1.6211,1.6212,1.621,1.6212,136300000.0
2007-04-18 00:34:00,1.6213,1.6215,1.6213,1.6214,136300000.0
2007-04-18 00:35:00,1.6215,1.6216,1.6215,1.6215,136300000.0
2007-04-18 00:36:00,1.6216,1.6216,1.6211,1.6216,136300000.0
2007-04-18 00:37:00,1.6215,1.6216,1.6215,1.6216,136300000.0
2007-04-18 00:38:00,1.6215,1.6215,1.6208,1.6208,136300000.0
2007-04-18 00:39:00,1.6207,1.6207,1.6206,1.6206,136300000.0
2007-04-18 00:40:00,1.6207,1.6216,1.6206,1.6211,136300000.0
2007-04-18 00:41:00,1.6212,1.6216,1.6212,1.6216,136300000.0
2007-04-18 00:42:00,1.6215,1.6215,1.6212,1.6215,136300000.0
2007-04-18 00:43:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2007-04-18 00:45:00,1.6217,1.6226,1.6217,1.622,136300000.0
2007-04-18 00:46:00,1.6219,1.622,1.6216,1.6216,136300000.0
2007-04-18 00:47:00,1.6214,1.6215,1.6212,1.6215,136300000.0
2007-04-18 00:48:00,1.6219,1.622,1.6213,1.6214,136300000.0
2007-04-18 00:50:00,1.6216,1.6219,1.6213,1.6217,136300000.0
2007-04-18 00:51:00,1.6218,1.622,1.6218,1.6219,136300000.0
2007-04-18 00:52:00,1.6218,1.6219,1.6218,1.6218,136300000.0
2007-04-18 00:53:00,1.6217,1.6218,1.6216,1.6217,136300000.0
2007-04-18 00:54:00,1.6216,1.6219,1.6216,1.6218,136300000.0
2007-04-18 00:55:00,1.6217,1.622,1.6216,1.622,136300000.0
2007-04-18 00:56:00,1.6218,1.6223,1.6218,1.6222,136300000.0
2007-04-18 00:57:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2007-04-18 00:58:00,1.6222,1.6222,1.622,1.6221,136300000.0
2007-04-18 00:59:00,1.6223,1.6228,1.6222,1.6222,136300000.0
2007-04-18 01:00:00,1.6219,1.6225,1.6218,1.6224,136300000.0
2007-04-18 01:01:00,1.6225,1.6225,1.6221,1.6222,136300000.0
2007-04-18 01:02:00,1.6224,1.623,1.6223,1.6228,136300000.0
2007-04-18 01:03:00,1.6227,1.6228,1.6223,1.6225,136300000.0
2007-04-18 01:04:00,1.6223,1.6223,1.6218,1.6218,136300000.0
2007-04-18 01:05:00,1.6219,1.622,1.6219,1.6219,136300000.0
2007-04-18 01:06:00,1.6218,1.6218,1.6215,1.6217,136300000.0
2007-04-18 01:07:00,1.6218,1.6218,1.6217,1.6217,136300000.0
2007-04-18 01:08:00,1.6216,1.6219,1.6216,1.6218,136300000.0
2007-04-18 01:09:00,1.6217,1.6223,1.6217,1.6222,136300000.0
2007-04-18 01:10:00,1.6223,1.6223,1.622,1.6221,136300000.0
2007-04-18 01:11:00,1.622,1.622,1.6219,1.622,136300000.0
2007-04-18 01:12:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2007-04-18 01:13:00,1.622,1.622,1.6219,1.622,136300000.0
2007-04-18 01:14:00,1.6219,1.6221,1.6218,1.6221,136300000.0
2007-04-18 01:15:00,1.622,1.6222,1.622,1.6221,136300000.0
2007-04-18 01:17:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2007-04-18 01:18:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2007-04-18 01:19:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2007-04-18 01:20:00,1.6222,1.6222,1.622,1.6221,136300000.0
2007-04-18 01:21:00,1.622,1.622,1.622,1.622,136300000.0
2007-04-18 01:22:00,1.6221,1.6221,1.622,1.622,136300000.0
2007-04-18 01:23:00,1.6219,1.6219,1.6217,1.6219,136300000.0
2007-04-18 01:24:00,1.6218,1.6218,1.6218,1.6218,136300000.0
2007-04-18 01:25:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2007-04-18 01:26:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2007-04-18 01:27:00,1.6216,1.6217,1.6216,1.6217,136300000.0
2007-04-18 01:29:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2007-04-18 01:30:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2007-04-18 01:31:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2007-04-18 01:33:00,1.6214,1.6214,1.6214,1.6214,136300000.0
2007-04-18 01:34:00,1.6215,1.6215,1.6214,1.6215,136300000.0
2007-04-18 01:35:00,1.6214,1.6216,1.6214,1.6216,136300000.0
2007-04-18 01:36:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2007-04-18 01:38:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2007-04-18 01:39:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2007-04-18 01:40:00,1.6216,1.6216,1.6214,1.6214,136300000.0
2007-04-18 01:41:00,1.6216,1.6216,1.6216,1.6216,136300000.0
2007-04-18 01:43:00,1.6214,1.6214,1.6213,1.6213,136300000.0
2007-04-18 01:44:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2007-04-18 01:45:00,1.6213,1.6213,1.6212,1.6212,136300000.0
2007-04-18 01:46:00,1.6213,1.6215,1.6212,1.6215,136300000.0
2007-04-18 01:47:00,1.6213,1.6213,1.6211,1.6211,136300000.0
2007-04-18 01:48:00,1.6213,1.6215,1.6211,1.6213,136300000.0
2007-04-18 01:49:00,1.6211,1.6211,1.6211,1.6211,136300000.0
2007-04-18 01:51:00,1.6213,1.6216,1.6213,1.6215,136300000.0
2007-04-18 01:52:00,1.6216,1.622,1.6215,1.6219,136300000.0
2007-04-18 01:53:00,1.6221,1.6222,1.6218,1.6218,136300000.0
2007-04-18 01:54:00,1.6219,1.6222,1.6219,1.6222,136300000.0
2007-04-18 01:55:00,1.6223,1.6223,1.622,1.6222,136300000.0
2007-04-18 01:56:00,1.6223,1.6229,1.6222,1.6228,136300000.0
2007-04-18 01:57:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2007-04-18 01:59:00,1.6226,1.6227,1.6225,1.6225,136300000.0
2007-04-18 02:00:00,1.6223,1.623,1.6222,1.6228,136300000.0
2007-04-18 02:01:00,1.6229,1.6231,1.6223,1.6228,136300000.0
2007-04-18 02:02:00,1.6225,1.6228,1.6225,1.6225,136300000.0
2007-04-18 02:03:00,1.6224,1.6227,1.622,1.6222,136300000.0
2007-04-18 02:04:00,1.6224,1.6225,1.6224,1.6225,136300000.0
2007-04-18 02:05:00,1.6224,1.6225,1.6224,1.6225,136300000.0
2007-04-18 02:06:00,1.6224,1.6225,1.6223,1.6223,136300000.0
2007-04-18 02:08:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2007-04-18 02:09:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2007-04-18 02:10:00,1.6221,1.6224,1.6221,1.6222,136300000.0
2007-04-18 02:12:00,1.6221,1.6222,1.6219,1.6222,136300000.0
2007-04-18 02:13:00,1.6224,1.6224,1.622,1.622,136300000.0
2007-04-18 02:14:00,1.6223,1.6223,1.622,1.6223,136300000.0
2007-04-18 02:15:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2007-04-18 02:16:00,1.6223,1.6225,1.6223,1.6225,136300000.0
2007-04-18 02:17:00,1.6226,1.6226,1.6225,1.6226,136300000.0
2007-04-18 02:19:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2007-04-18 02:20:00,1.6225,1.6227,1.6224,1.6226,136300000.0
2007-04-18 02:21:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2007-04-18 02:22:00,1.6227,1.6228,1.6227,1.6228,136300000.0
2007-04-18 02:23:00,1.6227,1.6228,1.6225,1.6225,136300000.0
2007-04-18 02:24:00,1.6226,1.6228,1.6222,1.6223,136300000.0
2007-04-18 02:25:00,1.6222,1.6225,1.6221,1.6224,136300000.0
2007-04-18 02:26:00,1.6222,1.6226,1.6221,1.6224,136300000.0
2007-04-18 02:27:00,1.6222,1.6226,1.6222,1.6225,136300000.0
2007-04-18 02:28:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2007-04-18 02:29:00,1.6224,1.6225,1.6224,1.6225,136300000.0
2007-04-18 02:30:00,1.6227,1.6228,1.6226,1.6228,136300000.0
2007-04-18 02:31:00,1.6229,1.6229,1.6228,1.6229,136300000.0
2007-04-18 02:32:00,1.6227,1.6229,1.6227,1.6227,136300000.0
2007-04-18 02:33:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2007-04-18 02:34:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2007-04-18 02:35:00,1.6233,1.6233,1.623,1.623,136300000.0
2007-04-18 02:36:00,1.6233,1.6237,1.6233,1.6237,136300000.0
2007-04-18 02:37:00,1.6235,1.6237,1.6235,1.6235,136300000.0
2007-04-18 02:38:00,1.6236,1.6236,1.6233,1.6233,136300000.0
2007-04-18 02:39:00,1.6235,1.6235,1.6232,1.6233,136300000.0
2007-04-18 02:40:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-18 02:41:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2007-04-18 02:43:00,1.6235,1.6238,1.6234,1.6234,136300000.0
2007-04-18 02:44:00,1.6233,1.6238,1.6232,1.6236,136300000.0
2007-04-18 02:45:00,1.6234,1.6236,1.6234,1.6234,136300000.0
2007-04-18 02:46:00,1.6236,1.6236,1.6232,1.6235,136300000.0
2007-04-18 02:47:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2007-04-18 02:48:00,1.6235,1.6237,1.6234,1.6236,136300000.0
2007-04-18 02:49:00,1.6234,1.6236,1.6234,1.6234,136300000.0
2007-04-18 02:50:00,1.6235,1.6236,1.6234,1.6236,136300000.0
2007-04-18 02:51:00,1.6237,1.6237,1.6235,1.6236,136300000.0
2007-04-18 02:52:00,1.6235,1.6235,1.6231,1.6231,136300000.0
2007-04-18 02:53:00,1.6232,1.6234,1.6231,1.6234,136300000.0
2007-04-18 02:54:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2007-04-18 02:55:00,1.6236,1.6238,1.6232,1.6234,136300000.0
2007-04-18 02:56:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2007-04-18 02:57:00,1.6236,1.6238,1.6236,1.6237,136300000.0
2007-04-18 02:58:00,1.6236,1.6237,1.6233,1.6233,136300000.0
2007-04-18 02:59:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2007-04-18 03:00:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2007-04-18 03:01:00,1.623,1.6232,1.6228,1.623,136300000.0
2007-04-18 03:02:00,1.6232,1.6233,1.623,1.6232,136300000.0
2007-04-18 03:03:00,1.6229,1.6234,1.6229,1.6234,136300000.0
2007-04-18 03:04:00,1.6236,1.6237,1.6234,1.6234,136300000.0
2007-04-18 03:05:00,1.6232,1.6234,1.6232,1.6232,136300000.0
2007-04-18 03:06:00,1.6234,1.6238,1.6233,1.6238,136300000.0
2007-04-18 03:07:00,1.6236,1.6236,1.6232,1.6234,136300000.0
2007-04-18 03:08:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2007-04-18 03:09:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2007-04-18 03:10:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-18 03:11:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2007-04-18 03:12:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2007-04-18 03:13:00,1.6245,1.6248,1.6243,1.6246,136300000.0
2007-04-18 03:14:00,1.625,1.625,1.6245,1.6245,136300000.0
2007-04-18 03:15:00,1.6247,1.6247,1.6242,1.6242,136300000.0
2007-04-18 03:16:00,1.6241,1.6242,1.6241,1.6242,136300000.0
2007-04-18 03:17:00,1.6241,1.6241,1.6238,1.6241,136300000.0
2007-04-18 03:18:00,1.6237,1.6239,1.6237,1.6237,136300000.0
2007-04-18 03:19:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2007-04-18 03:20:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2007-04-18 03:21:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-18 03:22:00,1.624,1.624,1.6237,1.6238,136300000.0
2007-04-18 03:23:00,1.6237,1.624,1.6237,1.624,136300000.0
2007-04-18 03:24:00,1.6242,1.6242,1.6236,1.6238,136300000.0
2007-04-18 03:25:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2007-04-18 03:26:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2007-04-18 03:28:00,1.6233,1.6235,1.6233,1.6233,136300000.0
2007-04-18 03:29:00,1.6231,1.6235,1.623,1.6235,136300000.0
2007-04-18 03:30:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2007-04-18 03:31:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2007-04-18 03:32:00,1.6241,1.6242,1.6237,1.624,136300000.0
2007-04-18 03:33:00,1.6238,1.6246,1.6238,1.6243,136300000.0
2007-04-18 03:34:00,1.6244,1.6245,1.6243,1.6243,136300000.0
2007-04-18 03:35:00,1.6244,1.6244,1.6236,1.6236,136300000.0
2007-04-18 03:36:00,1.6237,1.624,1.6237,1.6238,136300000.0
2007-04-18 03:37:00,1.6239,1.624,1.6234,1.6238,136300000.0
2007-04-18 03:38:00,1.6237,1.624,1.6235,1.6237,136300000.0
2007-04-18 03:39:00,1.6235,1.6238,1.6235,1.6237,136300000.0
2007-04-18 03:40:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2007-04-18 03:41:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-18 03:42:00,1.624,1.624,1.6237,1.6239,136300000.0
2007-04-18 03:43:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2007-04-18 03:44:00,1.6237,1.6239,1.6237,1.6237,136300000.0
2007-04-18 03:45:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2007-04-18 03:46:00,1.6238,1.624,1.6236,1.6236,136300000.0
2007-04-18 03:47:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2007-04-18 03:48:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2007-04-18 03:49:00,1.6237,1.6239,1.6234,1.6234,136300000.0
2007-04-18 03:50:00,1.6235,1.6239,1.6235,1.6238,136300000.0
2007-04-18 03:51:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-18 03:52:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2007-04-18 03:53:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2007-04-18 03:54:00,1.624,1.624,1.6238,1.6238,136300000.0
2007-04-18 03:55:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2007-04-18 03:57:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-18 03:58:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2007-04-18 03:59:00,1.6237,1.6241,1.6237,1.6237,136300000.0
2007-04-18 04:00:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2007-04-18 04:02:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2007-04-18 04:03:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2007-04-18 04:04:00,1.6239,1.6241,1.6239,1.6239,136300000.0
2007-04-18 04:05:00,1.6241,1.6241,1.6238,1.6241,136300000.0
2007-04-18 04:06:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2007-04-18 04:07:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-18 04:08:00,1.6238,1.6241,1.6238,1.6239,136300000.0
2007-04-18 04:09:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-18 04:10:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2007-04-18 04:11:00,1.6237,1.6238,1.6236,1.6238,136300000.0
2007-04-18 04:12:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2007-04-18 04:13:00,1.6236,1.6238,1.6236,1.6236,136300000.0
2007-04-18 04:14:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2007-04-18 04:15:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-18 04:16:00,1.624,1.6244,1.624,1.6242,136300000.0
2007-04-18 04:17:00,1.624,1.6245,1.624,1.6243,136300000.0
2007-04-18 04:18:00,1.6242,1.6243,1.6242,1.6242,136300000.0
2007-04-18 04:19:00,1.6243,1.6243,1.6241,1.6241,136300000.0
2007-04-18 04:20:00,1.624,1.624,1.624,1.624,136300000.0
2007-04-18 04:21:00,1.6238,1.624,1.6238,1.6239,136300000.0
2007-04-18 04:22:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2007-04-18 04:23:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-18 04:24:00,1.6241,1.6241,1.6234,1.6234,136300000.0
2007-04-18 04:25:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2007-04-18 04:26:00,1.6233,1.6238,1.6233,1.6235,136300000.0
2007-04-18 04:27:00,1.6237,1.6238,1.6234,1.6234,136300000.0
2007-04-18 04:28:00,1.6235,1.6237,1.6231,1.6235,136300000.0
2007-04-18 04:30:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-18 04:31:00,1.6235,1.6236,1.6233,1.6233,136300000.0
2007-04-18 04:33:00,1.6231,1.6231,1.6229,1.6231,136300000.0
2007-04-18 04:34:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2007-04-18 04:35:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-18 04:37:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2007-04-18 04:38:00,1.6232,1.6234,1.6231,1.6232,136300000.0
2007-04-18 04:39:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2007-04-18 04:40:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2007-04-18 04:41:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2007-04-18 04:42:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-18 04:43:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2007-04-18 04:44:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-18 04:45:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-18 04:46:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-18 04:49:00,1.6232,1.6236,1.6232,1.6236,136300000.0
2007-04-18 04:50:00,1.6234,1.6236,1.6234,1.6234,136300000.0
2007-04-18 04:51:00,1.6235,1.6237,1.6235,1.6236,136300000.0
2007-04-18 04:52:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2007-04-18 04:53:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2007-04-18 04:54:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2007-04-18 04:55:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2007-04-18 04:57:00,1.6231,1.6232,1.6228,1.623,136300000.0
2007-04-18 04:58:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2007-04-18 04:59:00,1.6228,1.623,1.6228,1.623,136300000.0
2007-04-18 05:01:00,1.6232,1.6232,1.623,1.623,136300000.0
2007-04-18 05:04:00,1.6229,1.6229,1.6227,1.6227,136300000.0
2007-04-18 05:05:00,1.6225,1.6227,1.6225,1.6227,136300000.0
2007-04-18 05:06:00,1.6224,1.6228,1.6224,1.6228,136300000.0
2007-04-18 05:07:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2007-04-18 05:08:00,1.6228,1.6229,1.6227,1.6228,136300000.0
2007-04-18 05:09:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2007-04-18 05:10:00,1.6228,1.6228,1.6224,1.6225,136300000.0
2007-04-18 05:11:00,1.6227,1.6228,1.6227,1.6228,136300000.0
2007-04-18 05:12:00,1.6227,1.6228,1.6227,1.6227,136300000.0
2007-04-18 05:13:00,1.6226,1.6226,1.6222,1.6226,136300000.0
2007-04-18 05:14:00,1.6225,1.6226,1.6223,1.6224,136300000.0
2007-04-18 05:15:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2007-04-18 05:16:00,1.6227,1.6227,1.6226,1.6226,136300000.0
2007-04-18 05:17:00,1.6227,1.6227,1.6226,1.6226,136300000.0
2007-04-18 05:18:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2007-04-18 05:19:00,1.6225,1.6225,1.6222,1.6222,136300000.0
2007-04-18 05:20:00,1.6224,1.6226,1.6224,1.6224,136300000.0
2007-04-18 05:25:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2007-04-18 05:28:00,1.6225,1.6225,1.6224,1.6225,136300000.0
2007-04-18 05:29:00,1.6226,1.6227,1.6226,1.6226,136300000.0
2007-04-18 05:30:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2007-04-18 05:31:00,1.6226,1.6228,1.6224,1.6224,136300000.0
2007-04-18 05:32:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2007-04-18 05:33:00,1.6225,1.6226,1.6224,1.6224,136300000.0
2007-04-18 05:34:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2007-04-18 05:35:00,1.6224,1.6224,1.6222,1.6222,136300000.0
2007-04-18 05:36:00,1.6225,1.6227,1.6223,1.6227,136300000.0
2007-04-18 05:37:00,1.6223,1.6224,1.6223,1.6223,136300000.0
2007-04-18 05:38:00,1.6224,1.6224,1.6218,1.622,136300000.0
2007-04-18 05:39:00,1.6221,1.6223,1.622,1.6221,136300000.0
2007-04-18 05:40:00,1.6224,1.6227,1.6221,1.6226,136300000.0
2007-04-18 05:41:00,1.6227,1.6227,1.622,1.622,136300000.0
2007-04-18 05:42:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2007-04-18 05:43:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2007-04-18 05:44:00,1.6221,1.6223,1.622,1.6223,136300000.0
2007-04-18 05:45:00,1.6221,1.6223,1.6218,1.622,136300000.0
2007-04-18 05:46:00,1.6219,1.6219,1.6219,1.6219,136300000.0
2007-04-18 05:47:00,1.622,1.6221,1.6219,1.6221,136300000.0
2007-04-18 05:48:00,1.6219,1.6223,1.6219,1.6223,136300000.0
2007-04-18 05:49:00,1.6222,1.6223,1.622,1.6222,136300000.0
2007-04-18 05:50:00,1.6223,1.6223,1.622,1.6222,136300000.0
2007-04-18 05:52:00,1.6223,1.6229,1.6223,1.6225,136300000.0
2007-04-18 05:53:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2007-04-18 05:54:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2007-04-18 05:57:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2007-04-18 05:58:00,1.6227,1.6227,1.6225,1.6225,136300000.0
2007-04-18 05:59:00,1.6227,1.6227,1.6225,1.6225,136300000.0
2007-04-18 06:00:00,1.6227,1.6227,1.6226,1.6226,136300000.0
2007-04-18 06:01:00,1.6225,1.6228,1.6225,1.6226,136300000.0
2007-04-18 06:02:00,1.6227,1.6227,1.6226,1.6226,136300000.0
2007-04-18 06:03:00,1.6227,1.6227,1.6226,1.6227,136300000.0
2007-04-18 06:04:00,1.6229,1.6232,1.6229,1.6231,136300000.0
2007-04-18 06:05:00,1.623,1.6231,1.6229,1.6229,136300000.0
2007-04-18 06:06:00,1.623,1.623,1.623,1.623,136300000.0
2007-04-18 06:07:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2007-04-18 06:08:00,1.623,1.6233,1.623,1.6231,136300000.0
2007-04-18 06:09:00,1.623,1.623,1.6229,1.6229,136300000.0
2007-04-18 06:10:00,1.6227,1.6231,1.6227,1.6229,136300000.0
2007-04-18 06:11:00,1.6228,1.6231,1.6227,1.6231,136300000.0
2007-04-18 06:12:00,1.623,1.6231,1.6229,1.6231,136300000.0
2007-04-18 06:13:00,1.623,1.6231,1.6228,1.6228,136300000.0
2007-04-18 06:14:00,1.623,1.623,1.6226,1.6226,136300000.0
2007-04-18 06:15:00,1.6227,1.6229,1.6227,1.6227,136300000.0
2007-04-18 06:16:00,1.6229,1.6229,1.6226,1.6227,136300000.0
2007-04-18 06:17:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2007-04-18 06:18:00,1.6228,1.6229,1.6226,1.6229,136300000.0
2007-04-18 06:22:00,1.6231,1.6234,1.6229,1.6231,136300000.0
2007-04-18 06:23:00,1.6232,1.6233,1.6229,1.6233,136300000.0
2007-04-18 06:24:00,1.6234,1.6236,1.6232,1.6232,136300000.0
2007-04-18 06:25:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2007-04-18 06:27:00,1.6234,1.6242,1.6233,1.624,136300000.0
2007-04-18 06:28:00,1.6242,1.6242,1.624,1.624,136300000.0
2007-04-18 06:29:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-18 06:31:00,1.624,1.6241,1.6237,1.6237,136300000.0
2007-04-18 06:32:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2007-04-18 06:33:00,1.624,1.624,1.6238,1.6238,136300000.0
2007-04-18 06:34:00,1.624,1.6242,1.624,1.6242,136300000.0
2007-04-18 06:35:00,1.6243,1.6243,1.624,1.624,136300000.0
2007-04-18 06:36:00,1.6241,1.6241,1.624,1.6241,136300000.0
2007-04-18 06:37:00,1.6242,1.6242,1.6239,1.6239,136300000.0
2007-04-18 06:38:00,1.6241,1.6241,1.6239,1.6239,136300000.0
2007-04-18 06:39:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2007-04-18 06:40:00,1.6237,1.6237,1.6234,1.6237,136300000.0
2007-04-18 06:41:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2007-04-18 06:42:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2007-04-18 06:43:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2007-04-18 06:46:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-18 06:47:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2007-04-18 06:48:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2007-04-18 06:51:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2007-04-18 06:52:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2007-04-18 06:53:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2007-04-18 06:54:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-18 06:55:00,1.6234,1.6237,1.6233,1.6235,136300000.0
2007-04-18 06:56:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2007-04-18 06:57:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2007-04-18 06:58:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2007-04-18 06:59:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2007-04-18 07:00:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-18 07:01:00,1.6239,1.6239,1.6236,1.6236,136300000.0
2007-04-18 07:02:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-18 07:03:00,1.6238,1.6238,1.6236,1.6237,136300000.0
2007-04-18 07:04:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2007-04-18 07:05:00,1.624,1.6244,1.624,1.6242,136300000.0
2007-04-18 07:06:00,1.624,1.624,1.6238,1.624,136300000.0
2007-04-18 07:07:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-18 07:09:00,1.624,1.6245,1.6238,1.6238,136300000.0
2007-04-18 07:10:00,1.6237,1.624,1.6237,1.6237,136300000.0
2007-04-18 07:11:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-18 07:12:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-18 07:13:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-18 07:14:00,1.6238,1.6244,1.6238,1.6243,136300000.0
2007-04-18 07:15:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2007-04-18 07:16:00,1.624,1.6241,1.6239,1.6241,136300000.0
2007-04-18 07:17:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2007-04-18 07:19:00,1.624,1.624,1.6237,1.6238,136300000.0
2007-04-18 07:21:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2007-04-18 07:24:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2007-04-18 07:26:00,1.6237,1.6238,1.6236,1.6236,136300000.0
2007-04-18 07:28:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-18 07:29:00,1.6236,1.6236,1.6232,1.6232,136300000.0
2007-04-18 07:30:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2007-04-18 07:32:00,1.6233,1.6234,1.6233,1.6233,136300000.0
2007-04-18 07:33:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2007-04-18 07:34:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-18 07:36:00,1.6235,1.6235,1.6233,1.6234,136300000.0
2007-04-18 07:37:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2007-04-18 07:38:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-18 07:39:00,1.6232,1.6233,1.6232,1.6233,136300000.0
2007-04-18 07:40:00,1.6235,1.6237,1.6235,1.6237,136300000.0
2007-04-18 07:41:00,1.6235,1.6235,1.6233,1.6233,136300000.0
2007-04-18 07:42:00,1.6232,1.6233,1.6227,1.6227,136300000.0
2007-04-18 07:43:00,1.6226,1.6235,1.6226,1.6231,136300000.0
2007-04-18 07:44:00,1.623,1.6234,1.6229,1.6234,136300000.0
2007-04-18 07:45:00,1.6233,1.6233,1.6231,1.6232,136300000.0
2007-04-18 07:46:00,1.623,1.6234,1.623,1.6233,136300000.0
2007-04-18 07:47:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2007-04-18 07:48:00,1.6232,1.6235,1.6232,1.6234,136300000.0
2007-04-18 07:49:00,1.6235,1.6236,1.623,1.6232,136300000.0
2007-04-18 07:50:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2007-04-18 07:51:00,1.6232,1.6233,1.623,1.6233,136300000.0
2007-04-18 07:52:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2007-04-18 07:53:00,1.6232,1.6235,1.623,1.6233,136300000.0
2007-04-18 07:54:00,1.6231,1.6233,1.623,1.6233,136300000.0
2007-04-18 07:55:00,1.6231,1.6234,1.6229,1.6233,136300000.0
2007-04-18 07:56:00,1.6232,1.6236,1.6232,1.6234,136300000.0
2007-04-18 07:57:00,1.6233,1.6237,1.6233,1.6237,136300000.0
2007-04-18 07:58:00,1.6235,1.6239,1.6235,1.6237,136300000.0
2007-04-18 07:59:00,1.6235,1.6242,1.6235,1.624,136300000.0
2007-04-18 08:00:00,1.6239,1.624,1.6234,1.6236,136300000.0
2007-04-18 08:01:00,1.6239,1.6239,1.6236,1.6237,136300000.0
2007-04-18 08:02:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2007-04-18 08:03:00,1.6236,1.6237,1.6232,1.6232,136300000.0
2007-04-18 08:04:00,1.6233,1.6236,1.6232,1.6235,136300000.0
2007-04-18 08:05:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2007-04-18 08:06:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-18 08:07:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-18 08:08:00,1.6235,1.624,1.6235,1.6239,136300000.0
2007-04-18 08:09:00,1.624,1.624,1.6236,1.6236,136300000.0
2007-04-18 08:10:00,1.6235,1.6239,1.6235,1.6237,136300000.0
2007-04-18 08:11:00,1.6238,1.624,1.6238,1.6239,136300000.0
2007-04-18 08:12:00,1.6237,1.6239,1.6237,1.6237,136300000.0
2007-04-18 08:13:00,1.6236,1.6239,1.6234,1.6237,136300000.0
2007-04-18 08:14:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-18 08:15:00,1.6238,1.6239,1.6237,1.6237,136300000.0
2007-04-18 08:16:00,1.6239,1.624,1.6238,1.6238,136300000.0
2007-04-18 08:17:00,1.624,1.6244,1.6239,1.6241,136300000.0
2007-04-18 08:18:00,1.624,1.624,1.624,1.624,136300000.0
2007-04-18 08:19:00,1.6241,1.6246,1.624,1.6245,136300000.0
2007-04-18 08:20:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2007-04-18 08:21:00,1.6243,1.6243,1.6238,1.6238,136300000.0
2007-04-18 08:22:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2007-04-18 08:23:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-18 08:24:00,1.6234,1.6237,1.6234,1.6235,136300000.0
2007-04-18 08:25:00,1.6238,1.6238,1.6234,1.6234,136300000.0
2007-04-18 08:27:00,1.623,1.6231,1.623,1.6231,136300000.0
2007-04-18 08:28:00,1.6229,1.6235,1.6229,1.6231,136300000.0
2007-04-18 08:29:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2007-04-18 08:30:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2007-04-18 08:31:00,1.6236,1.6236,1.6233,1.6236,136300000.0
2007-04-18 08:32:00,1.6234,1.6237,1.6234,1.6234,136300000.0
2007-04-18 08:33:00,1.6235,1.6237,1.6234,1.6236,136300000.0
2007-04-18 08:34:00,1.6234,1.6237,1.6232,1.6237,136300000.0
2007-04-18 08:35:00,1.6236,1.6241,1.6234,1.624,136300000.0
2007-04-18 08:36:00,1.6241,1.6241,1.6236,1.6236,136300000.0
2007-04-18 08:37:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2007-04-18 08:38:00,1.6238,1.624,1.6238,1.624,136300000.0
2007-04-18 08:39:00,1.6239,1.624,1.6237,1.6237,136300000.0
2007-04-18 08:40:00,1.6238,1.6239,1.6237,1.6239,136300000.0
2007-04-18 08:41:00,1.6241,1.6241,1.6239,1.624,136300000.0
2007-04-18 08:42:00,1.6241,1.6243,1.6238,1.6243,136300000.0
2007-04-18 08:43:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2007-04-18 08:44:00,1.6242,1.6245,1.6242,1.6245,136300000.0
2007-04-18 08:45:00,1.6243,1.6245,1.6243,1.6245,136300000.0
2007-04-18 08:46:00,1.6244,1.6245,1.6244,1.6245,136300000.0
2007-04-18 08:47:00,1.6244,1.6249,1.6244,1.6246,136300000.0
2007-04-18 08:48:00,1.6245,1.6246,1.6245,1.6245,136300000.0
2007-04-18 08:49:00,1.6244,1.6246,1.6241,1.6244,136300000.0
2007-04-18 08:50:00,1.6246,1.6246,1.6241,1.6243,136300000.0
2007-04-18 08:51:00,1.6242,1.6246,1.6241,1.6245,136300000.0
2007-04-18 08:52:00,1.6246,1.6248,1.6245,1.6248,136300000.0
2007-04-18 08:53:00,1.6246,1.6249,1.6245,1.6249,136300000.0
2007-04-18 08:54:00,1.6247,1.625,1.6243,1.6245,136300000.0
2007-04-18 08:55:00,1.6246,1.6246,1.6244,1.6246,136300000.0
2007-04-18 08:56:00,1.6245,1.6246,1.6241,1.6241,136300000.0
2007-04-18 08:57:00,1.6243,1.6245,1.6241,1.6243,136300000.0
2007-04-18 08:58:00,1.6241,1.6244,1.6241,1.6242,136300000.0
2007-04-18 08:59:00,1.6244,1.6248,1.6242,1.6246,136300000.0
2007-04-18 09:00:00,1.6248,1.6248,1.6244,1.6246,136300000.0
2007-04-18 09:01:00,1.6244,1.6246,1.6244,1.6245,136300000.0
2007-04-18 09:02:00,1.6246,1.6251,1.6246,1.6247,136300000.0
2007-04-18 09:03:00,1.6246,1.6246,1.6246,1.6246,136300000.0
2007-04-18 09:04:00,1.6248,1.6248,1.6244,1.6246,136300000.0
2007-04-18 09:05:00,1.6247,1.6247,1.6242,1.6242,136300000.0
2007-04-18 09:06:00,1.6243,1.6243,1.624,1.6242,136300000.0
2007-04-18 09:07:00,1.624,1.6242,1.6239,1.624,136300000.0
2007-04-18 09:08:00,1.6241,1.6243,1.6241,1.6242,136300000.0
2007-04-18 09:09:00,1.6241,1.6246,1.6241,1.6242,136300000.0
2007-04-18 09:10:00,1.6244,1.6247,1.6238,1.6241,136300000.0
2007-04-18 09:11:00,1.6242,1.6245,1.6242,1.6244,136300000.0
2007-04-18 09:12:00,1.6246,1.6249,1.6244,1.6247,136300000.0
2007-04-18 09:13:00,1.6245,1.6252,1.6245,1.625,136300000.0
2007-04-18 09:14:00,1.6248,1.6252,1.6247,1.625,136300000.0
2007-04-18 09:15:00,1.6252,1.6253,1.6248,1.6252,136300000.0
2007-04-18 09:16:00,1.625,1.6251,1.6247,1.6249,136300000.0
2007-04-18 09:17:00,1.6248,1.6248,1.624,1.6242,136300000.0
2007-04-18 09:18:00,1.624,1.6243,1.6237,1.624,136300000.0
2007-04-18 09:19:00,1.6239,1.6242,1.6239,1.6239,136300000.0
2007-04-18 09:20:00,1.624,1.6242,1.6237,1.6237,136300000.0
2007-04-18 09:21:00,1.6239,1.6239,1.6233,1.6235,136300000.0
2007-04-18 09:22:00,1.6236,1.6237,1.6235,1.6236,136300000.0
2007-04-18 09:23:00,1.6235,1.6237,1.6233,1.6237,136300000.0
2007-04-18 09:24:00,1.6236,1.6236,1.6232,1.6232,136300000.0
2007-04-18 09:25:00,1.6233,1.6236,1.6233,1.6235,136300000.0
2007-04-18 09:26:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2007-04-18 09:27:00,1.6234,1.6236,1.6233,1.6234,136300000.0
2007-04-18 09:28:00,1.6236,1.6236,1.6233,1.6233,136300000.0
2007-04-18 09:29:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2007-04-18 09:30:00,1.6236,1.6236,1.6234,1.6234,136300000.0
2007-04-18 09:31:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2007-04-18 09:32:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2007-04-18 09:33:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2007-04-18 09:34:00,1.6236,1.6236,1.6233,1.6234,136300000.0
2007-04-18 09:35:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2007-04-18 09:36:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2007-04-18 09:37:00,1.6238,1.6238,1.6233,1.6235,136300000.0
2007-04-18 09:38:00,1.6233,1.6235,1.6231,1.6235,136300000.0
2007-04-18 09:39:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2007-04-18 09:41:00,1.6235,1.6236,1.6233,1.6235,136300000.0
2007-04-18 09:42:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2007-04-18 09:43:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2007-04-18 09:44:00,1.6233,1.6235,1.6233,1.6235,136300000.0
2007-04-18 09:45:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2007-04-18 09:46:00,1.6236,1.6238,1.6235,1.6235,136300000.0
2007-04-18 09:47:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-18 09:48:00,1.6231,1.6235,1.6231,1.6233,136300000.0
2007-04-18 09:49:00,1.6235,1.6235,1.6231,1.6233,136300000.0
2007-04-18 09:50:00,1.6235,1.6235,1.6233,1.6235,136300000.0
2007-04-18 09:51:00,1.6233,1.6235,1.6233,1.6233,136300000.0
2007-04-18 09:52:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-18 09:53:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-18 09:54:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-18 09:55:00,1.6235,1.6235,1.623,1.6232,136300000.0
2007-04-18 09:56:00,1.6234,1.6235,1.6233,1.6235,136300000.0
2007-04-18 09:57:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2007-04-18 09:58:00,1.6233,1.6236,1.6233,1.6236,136300000.0
2007-04-18 09:59:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-18 10:00:00,1.6235,1.624,1.6235,1.6238,136300000.0
2007-04-18 10:01:00,1.624,1.624,1.6238,1.6238,136300000.0
2007-04-18 10:02:00,1.624,1.6241,1.6238,1.624,136300000.0
2007-04-18 10:03:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2007-04-18 10:04:00,1.6239,1.624,1.6239,1.624,136300000.0
2007-04-18 10:05:00,1.6241,1.6241,1.6238,1.6239,136300000.0
2007-04-18 10:06:00,1.624,1.624,1.6238,1.6238,136300000.0
2007-04-18 10:07:00,1.6239,1.6239,1.6237,1.6239,136300000.0
2007-04-18 10:08:00,1.6238,1.6241,1.6238,1.6241,136300000.0
2007-04-18 10:10:00,1.6243,1.6243,1.6241,1.6243,136300000.0
2007-04-18 10:11:00,1.6241,1.6241,1.6237,1.6238,136300000.0
2007-04-18 10:12:00,1.6239,1.624,1.6237,1.624,136300000.0
2007-04-18 10:13:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2007-04-18 10:14:00,1.6238,1.6241,1.6238,1.624,136300000.0
2007-04-18 10:15:00,1.6238,1.6241,1.6238,1.6238,136300000.0
2007-04-18 10:16:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-18 10:17:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2007-04-18 10:19:00,1.6238,1.624,1.6238,1.6238,136300000.0
2007-04-18 10:20:00,1.6236,1.6239,1.6236,1.6239,136300000.0
2007-04-18 10:21:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2007-04-18 10:23:00,1.6239,1.6241,1.6239,1.624,136300000.0
2007-04-18 10:24:00,1.6241,1.6241,1.6238,1.6238,136300000.0
2007-04-18 10:27:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2007-04-18 10:28:00,1.624,1.6241,1.6239,1.6241,136300000.0
2007-04-18 10:29:00,1.6239,1.6241,1.6238,1.6239,136300000.0
2007-04-18 10:30:00,1.624,1.6242,1.6235,1.6237,136300000.0
2007-04-18 10:31:00,1.6238,1.6241,1.6237,1.6241,136300000.0
2007-04-18 10:32:00,1.6242,1.6246,1.6242,1.6243,136300000.0
2007-04-18 10:33:00,1.6245,1.6245,1.6239,1.6239,136300000.0
2007-04-18 10:34:00,1.624,1.6244,1.6237,1.624,136300000.0
2007-04-18 10:35:00,1.6239,1.6242,1.6239,1.624,136300000.0
2007-04-18 10:36:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2007-04-18 10:37:00,1.6238,1.624,1.6237,1.6239,136300000.0
2007-04-18 10:38:00,1.624,1.624,1.6237,1.6238,136300000.0
2007-04-18 10:39:00,1.6237,1.6241,1.6237,1.6238,136300000.0
2007-04-18 10:40:00,1.6236,1.6239,1.6235,1.6239,136300000.0
2007-04-18 10:41:00,1.6238,1.624,1.6238,1.6239,136300000.0
2007-04-18 10:42:00,1.624,1.6241,1.624,1.624,136300000.0
2007-04-18 10:43:00,1.6241,1.6242,1.6241,1.6242,136300000.0
2007-04-18 10:44:00,1.6246,1.6247,1.6245,1.6245,136300000.0
2007-04-18 10:45:00,1.6243,1.6245,1.6243,1.6245,136300000.0
2007-04-18 10:46:00,1.6244,1.6246,1.6244,1.6246,136300000.0
2007-04-18 10:47:00,1.6245,1.6247,1.6245,1.6247,136300000.0
2007-04-18 10:48:00,1.6246,1.6246,1.6243,1.6244,136300000.0
2007-04-18 10:49:00,1.6243,1.6244,1.6243,1.6243,136300000.0
2007-04-18 10:50:00,1.6245,1.6245,1.6245,1.6245,136300000.0
2007-04-18 10:51:00,1.6244,1.6247,1.6242,1.6246,136300000.0
2007-04-18 10:52:00,1.6248,1.6249,1.6248,1.6249,136300000.0
2007-04-18 10:53:00,1.6248,1.6249,1.6247,1.6247,136300000.0
2007-04-18 10:54:00,1.6246,1.6249,1.6246,1.6249,136300000.0
2007-04-18 10:55:00,1.6247,1.625,1.6246,1.625,136300000.0
2007-04-18 10:56:00,1.6251,1.6256,1.6248,1.6252,136300000.0
2007-04-18 10:57:00,1.6254,1.6258,1.6251,1.6258,136300000.0
2007-04-18 10:58:00,1.626,1.626,1.6255,1.6258,136300000.0
2007-04-18 10:59:00,1.6256,1.6262,1.6256,1.6259,136300000.0
2007-04-18 11:00:00,1.626,1.6264,1.6259,1.6263,136300000.0
2007-04-18 11:01:00,1.6261,1.6261,1.6257,1.6257,136300000.0
2007-04-18 11:02:00,1.6255,1.6255,1.6251,1.6253,136300000.0
2007-04-18 11:03:00,1.6251,1.6253,1.6249,1.6251,136300000.0
2007-04-18 11:04:00,1.6253,1.6253,1.6251,1.6252,136300000.0
2007-04-18 11:05:00,1.625,1.625,1.6245,1.6245,136300000.0
2007-04-18 11:06:00,1.6247,1.6249,1.6247,1.6247,136300000.0
2007-04-18 11:07:00,1.6245,1.625,1.6245,1.625,136300000.0
2007-04-18 11:08:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-18 11:09:00,1.6248,1.6254,1.6247,1.625,136300000.0
2007-04-18 11:10:00,1.6251,1.6252,1.625,1.6252,136300000.0
2007-04-18 11:11:00,1.6253,1.6256,1.6253,1.6255,136300000.0
2007-04-18 11:12:00,1.6254,1.6257,1.6252,1.6253,136300000.0
2007-04-18 11:13:00,1.6252,1.6252,1.625,1.6252,136300000.0
2007-04-18 11:14:00,1.625,1.6252,1.625,1.625,136300000.0
2007-04-18 11:15:00,1.6252,1.6253,1.625,1.6253,136300000.0
2007-04-18 11:16:00,1.625,1.6258,1.625,1.6256,136300000.0
2007-04-18 11:17:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2007-04-18 11:18:00,1.6257,1.6259,1.6257,1.6257,136300000.0
2007-04-18 11:19:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2007-04-18 11:20:00,1.6259,1.6259,1.6256,1.6257,136300000.0
2007-04-18 11:21:00,1.6255,1.6255,1.6253,1.6254,136300000.0
2007-04-18 11:22:00,1.6253,1.6255,1.6252,1.6255,136300000.0
2007-04-18 11:23:00,1.6257,1.6261,1.6256,1.6261,136300000.0
2007-04-18 11:24:00,1.626,1.6261,1.626,1.626,136300000.0
2007-04-18 11:25:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-18 11:26:00,1.626,1.6262,1.6257,1.6257,136300000.0
2007-04-18 11:27:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2007-04-18 11:28:00,1.6255,1.6256,1.6255,1.6256,136300000.0
2007-04-18 11:29:00,1.6254,1.6254,1.625,1.625,136300000.0
2007-04-18 11:30:00,1.6248,1.6248,1.6248,1.6248,136300000.0
2007-04-18 11:31:00,1.6249,1.6251,1.6248,1.6248,136300000.0
2007-04-18 11:32:00,1.6246,1.6249,1.6244,1.6246,136300000.0
2007-04-18 11:33:00,1.6244,1.6248,1.6244,1.6248,136300000.0
2007-04-18 11:34:00,1.6249,1.6249,1.6246,1.6249,136300000.0
2007-04-18 11:35:00,1.6248,1.6257,1.6248,1.6253,136300000.0
2007-04-18 11:36:00,1.6254,1.6256,1.6254,1.6254,136300000.0
2007-04-18 11:37:00,1.6256,1.6256,1.6251,1.6251,136300000.0
2007-04-18 11:38:00,1.6252,1.6252,1.6251,1.6252,136300000.0
2007-04-18 11:39:00,1.6254,1.6254,1.6247,1.6248,136300000.0
2007-04-18 11:40:00,1.6246,1.625,1.6245,1.625,136300000.0
2007-04-18 11:41:00,1.6249,1.625,1.6246,1.6247,136300000.0
2007-04-18 11:42:00,1.6249,1.6253,1.6247,1.6253,136300000.0
2007-04-18 11:43:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2007-04-18 11:44:00,1.6256,1.6256,1.6253,1.6253,136300000.0
2007-04-18 11:45:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-18 11:46:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-18 11:47:00,1.6255,1.6255,1.6254,1.6254,136300000.0
2007-04-18 11:49:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-18 11:50:00,1.6254,1.6254,1.6254,1.6254,136300000.0
2007-04-18 11:51:00,1.6252,1.6252,1.6252,1.6252,136300000.0
2007-04-18 11:52:00,1.625,1.6252,1.625,1.6252,136300000.0
2007-04-18 11:53:00,1.625,1.6252,1.625,1.6252,136300000.0
2007-04-18 11:54:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-18 11:55:00,1.6253,1.6255,1.6251,1.6254,136300000.0
2007-04-18 11:56:00,1.6256,1.6257,1.6252,1.6254,136300000.0
2007-04-18 11:57:00,1.6253,1.6256,1.6252,1.6255,136300000.0
2007-04-18 11:58:00,1.6254,1.6256,1.6252,1.6255,136300000.0
2007-04-18 11:59:00,1.6256,1.6256,1.625,1.625,136300000.0
2007-04-18 12:00:00,1.6251,1.6251,1.625,1.625,136300000.0
2007-04-18 12:01:00,1.6251,1.6255,1.6251,1.6255,136300000.0
2007-04-18 12:02:00,1.6256,1.6256,1.6253,1.6255,136300000.0
2007-04-18 12:03:00,1.6253,1.6256,1.6253,1.6255,136300000.0
2007-04-18 12:04:00,1.6253,1.6253,1.6252,1.6252,136300000.0
2007-04-18 12:05:00,1.625,1.625,1.625,1.625,136300000.0
2007-04-18 12:06:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-18 12:07:00,1.6252,1.6252,1.625,1.6252,136300000.0
2007-04-18 12:08:00,1.625,1.6252,1.625,1.625,136300000.0
2007-04-18 12:09:00,1.6253,1.6253,1.6253,1.6253,136300000.0
2007-04-18 12:10:00,1.6252,1.6252,1.625,1.625,136300000.0
2007-04-18 12:11:00,1.6252,1.6252,1.625,1.6252,136300000.0
2007-04-18 12:12:00,1.6253,1.6253,1.625,1.6253,136300000.0
2007-04-18 12:13:00,1.6251,1.6252,1.6251,1.6252,136300000.0
2007-04-18 12:14:00,1.6251,1.6256,1.6251,1.6255,136300000.0
2007-04-18 12:15:00,1.6256,1.6257,1.6256,1.6256,136300000.0
2007-04-18 12:16:00,1.6255,1.6256,1.6254,1.6254,136300000.0
2007-04-18 12:17:00,1.6256,1.6256,1.6252,1.6254,136300000.0
2007-04-18 12:18:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-18 12:19:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-18 12:21:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-18 12:22:00,1.6254,1.6257,1.6253,1.6256,136300000.0
2007-04-18 12:23:00,1.6257,1.6257,1.6257,1.6257,136300000.0
2007-04-18 12:24:00,1.6256,1.6256,1.6254,1.6254,136300000.0
2007-04-18 12:25:00,1.6256,1.6256,1.6256,1.6256,136300000.0
2007-04-18 12:29:00,1.6257,1.6257,1.6255,1.6255,136300000.0
2007-04-18 12:31:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-18 12:32:00,1.6258,1.6258,1.6256,1.6257,136300000.0
2007-04-18 12:33:00,1.6256,1.6256,1.6255,1.6255,136300000.0
2007-04-18 12:34:00,1.6253,1.6255,1.6253,1.6255,136300000.0
2007-04-18 12:35:00,1.6253,1.6253,1.625,1.625,136300000.0
2007-04-18 12:36:00,1.6252,1.6252,1.6249,1.6249,136300000.0
2007-04-18 12:37:00,1.6248,1.6251,1.6248,1.625,136300000.0
2007-04-18 12:38:00,1.6251,1.6251,1.625,1.625,136300000.0
2007-04-18 12:39:00,1.6249,1.625,1.6249,1.6249,136300000.0
2007-04-18 12:40:00,1.6248,1.6251,1.6244,1.6251,136300000.0
2007-04-18 12:42:00,1.6249,1.6249,1.6249,1.6249,136300000.0
2007-04-18 12:43:00,1.625,1.625,1.6249,1.625,136300000.0
2007-04-18 12:44:00,1.6248,1.6248,1.6247,1.6247,136300000.0
2007-04-18 12:45:00,1.6248,1.625,1.6248,1.625,136300000.0
2007-04-18 12:46:00,1.6248,1.625,1.6248,1.625,136300000.0
2007-04-18 12:47:00,1.6248,1.6253,1.6248,1.6251,136300000.0
2007-04-18 12:48:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-18 12:49:00,1.625,1.6251,1.6249,1.6251,136300000.0
2007-04-18 12:51:00,1.6249,1.6251,1.6249,1.6251,136300000.0
2007-04-18 12:52:00,1.625,1.6251,1.625,1.6251,136300000.0
2007-04-18 12:53:00,1.625,1.6251,1.625,1.625,136300000.0
2007-04-18 12:54:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-18 12:55:00,1.6253,1.6253,1.6251,1.6253,136300000.0
2007-04-18 12:56:00,1.6254,1.6254,1.6251,1.6251,136300000.0
2007-04-18 12:57:00,1.6252,1.6252,1.625,1.6252,136300000.0
2007-04-18 12:58:00,1.6251,1.6253,1.6251,1.6253,136300000.0
2007-04-18 12:59:00,1.6251,1.6251,1.6251,1.6251,136300000.0
2007-04-18 13:02:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-18 13:03:00,1.6253,1.6253,1.6251,1.6251,136300000.0
2007-04-18 13:05:00,1.6253,1.6253,1.6251,1.6253,136300000.0
2007-04-18 13:06:00,1.6251,1.6252,1.625,1.6251,136300000.0
2007-04-18 13:07:00,1.625,1.625,1.6248,1.6248,136300000.0
2007-04-18 13:08:00,1.625,1.6251,1.6246,1.6249,136300000.0
2007-04-18 13:09:00,1.6248,1.625,1.6248,1.625,136300000.0
2007-04-18 13:11:00,1.6252,1.6253,1.625,1.625,136300000.0
2007-04-18 13:12:00,1.6249,1.6249,1.6246,1.6248,136300000.0
2007-04-18 13:13:00,1.6246,1.625,1.6246,1.6248,136300000.0
2007-04-18 13:14:00,1.6247,1.625,1.6247,1.6248,136300000.0
2007-04-18 13:15:00,1.6247,1.6247,1.6247,1.6247,136300000.0
2007-04-18 13:16:00,1.6246,1.6247,1.6245,1.6247,136300000.0
2007-04-18 13:17:00,1.6246,1.625,1.6242,1.6248,136300000.0
2007-04-18 13:18:00,1.6249,1.6251,1.6247,1.6251,136300000.0
2007-04-18 13:19:00,1.625,1.625,1.6247,1.6247,136300000.0
2007-04-18 13:20:00,1.6246,1.6247,1.6246,1.6246,136300000.0
2007-04-18 13:21:00,1.6244,1.6246,1.6244,1.6244,136300000.0
2007-04-18 13:22:00,1.6243,1.6245,1.6243,1.6245,136300000.0
2007-04-18 13:23:00,1.6244,1.6247,1.6241,1.6247,136300000.0
2007-04-18 13:24:00,1.6246,1.6248,1.6244,1.6248,136300000.0
2007-04-18 13:25:00,1.6247,1.6249,1.6246,1.6246,136300000.0
2007-04-18 13:26:00,1.6248,1.6251,1.6246,1.6251,136300000.0
2007-04-18 13:27:00,1.6253,1.6254,1.6249,1.6251,136300000.0
2007-04-18 13:28:00,1.625,1.625,1.6246,1.6247,136300000.0
2007-04-18 13:29:00,1.6246,1.6247,1.6246,1.6247,136300000.0
2007-04-18 13:30:00,1.6248,1.6248,1.6246,1.6246,136300000.0
2007-04-18 13:31:00,1.6247,1.6249,1.6245,1.6249,136300000.0
2007-04-18 13:32:00,1.6248,1.6251,1.6246,1.6246,136300000.0
2007-04-18 13:33:00,1.6248,1.6251,1.6246,1.6247,136300000.0
2007-04-18 13:34:00,1.6246,1.6247,1.6244,1.6245,136300000.0
2007-04-18 13:35:00,1.6247,1.6248,1.6245,1.6245,136300000.0
2007-04-18 13:36:00,1.6244,1.6246,1.6243,1.6243,136300000.0
2007-04-18 13:37:00,1.6245,1.6246,1.6243,1.6244,136300000.0
2007-04-18 13:38:00,1.6243,1.6246,1.6243,1.6243,136300000.0
2007-04-18 13:39:00,1.6244,1.6245,1.6243,1.6244,136300000.0
2007-04-18 13:40:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2007-04-18 13:41:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2007-04-18 13:42:00,1.6247,1.6249,1.6245,1.6249,136300000.0
2007-04-18 13:43:00,1.6248,1.6253,1.6248,1.6251,136300000.0
2007-04-18 13:44:00,1.6253,1.6256,1.6251,1.6255,136300000.0
2007-04-18 13:45:00,1.6256,1.6256,1.6255,1.6256,136300000.0
2007-04-18 13:46:00,1.6258,1.6258,1.6256,1.6258,136300000.0
2007-04-18 13:47:00,1.6262,1.6264,1.6256,1.6258,136300000.0
2007-04-18 13:48:00,1.626,1.626,1.6256,1.6257,136300000.0
2007-04-18 13:49:00,1.6256,1.6257,1.6256,1.6257,136300000.0
2007-04-18 13:50:00,1.6256,1.6258,1.6256,1.6257,136300000.0
2007-04-18 13:51:00,1.6259,1.6259,1.6256,1.6256,136300000.0
2007-04-18 13:52:00,1.6257,1.6259,1.6256,1.6259,136300000.0
2007-04-18 13:53:00,1.6258,1.626,1.6258,1.6258,136300000.0
2007-04-18 13:54:00,1.6259,1.6269,1.6259,1.6265,136300000.0
2007-04-18 13:55:00,1.6266,1.6275,1.6261,1.6273,136300000.0
2007-04-18 13:56:00,1.6271,1.6277,1.6268,1.6273,136300000.0
2007-04-18 13:57:00,1.6275,1.6275,1.627,1.6271,136300000.0
2007-04-18 13:58:00,1.6269,1.6273,1.6267,1.6272,136300000.0
2007-04-18 13:59:00,1.6271,1.6271,1.6268,1.627,136300000.0
2007-04-18 14:00:00,1.6271,1.6271,1.6268,1.6269,136300000.0
2007-04-18 14:01:00,1.6271,1.6273,1.6268,1.6273,136300000.0
2007-04-18 14:02:00,1.6275,1.6281,1.6274,1.628,136300000.0
2007-04-18 14:03:00,1.6278,1.628,1.6275,1.6277,136300000.0
2007-04-18 14:04:00,1.6276,1.6283,1.6275,1.6283,136300000.0
2007-04-18 14:05:00,1.6282,1.6282,1.6272,1.6278,136300000.0
2007-04-18 14:06:00,1.6276,1.6284,1.6272,1.628,136300000.0
2007-04-18 14:07:00,1.6283,1.6286,1.6282,1.6283,136300000.0
2007-04-18 14:08:00,1.6281,1.6282,1.6277,1.628,136300000.0
2007-04-18 14:09:00,1.6278,1.6282,1.6276,1.6276,136300000.0
2007-04-18 14:10:00,1.6275,1.6282,1.6275,1.6282,136300000.0
2007-04-18 14:11:00,1.6284,1.6287,1.6283,1.6285,136300000.0
2007-04-18 14:12:00,1.6286,1.6288,1.6283,1.6285,136300000.0
2007-04-18 14:13:00,1.6284,1.6288,1.6283,1.6286,136300000.0
2007-04-18 14:14:00,1.6288,1.6288,1.6283,1.6285,136300000.0
2007-04-18 14:15:00,1.6283,1.6293,1.628,1.6281,136300000.0
2007-04-18 14:16:00,1.628,1.6288,1.628,1.6284,136300000.0
2007-04-18 14:17:00,1.6282,1.6286,1.628,1.6284,136300000.0
2007-04-18 14:18:00,1.6283,1.6289,1.6281,1.6286,136300000.0
2007-04-18 14:19:00,1.6284,1.6289,1.6284,1.6288,136300000.0
2007-04-18 14:20:00,1.6287,1.629,1.6286,1.6286,136300000.0
2007-04-18 14:21:00,1.6287,1.6291,1.6284,1.6287,136300000.0
2007-04-18 14:22:00,1.6288,1.6292,1.6288,1.6291,136300000.0
2007-04-18 14:23:00,1.6293,1.6296,1.6289,1.6294,136300000.0
2007-04-18 14:24:00,1.6292,1.6297,1.6292,1.6295,136300000.0
2007-04-18 14:25:00,1.6294,1.63,1.6293,1.63,136300000.0
2007-04-18 14:26:00,1.6299,1.63,1.6297,1.6297,136300000.0
2007-04-18 14:27:00,1.6296,1.6299,1.6296,1.6299,136300000.0
2007-04-18 14:28:00,1.6301,1.6302,1.6292,1.6296,136300000.0
2007-04-18 14:29:00,1.6297,1.6297,1.6292,1.6294,136300000.0
2007-04-18 14:30:00,1.6295,1.6297,1.6294,1.6297,136300000.0
2007-04-18 14:31:00,1.6296,1.6296,1.6291,1.6295,136300000.0
2007-04-18 14:32:00,1.6297,1.6301,1.6295,1.6301,136300000.0
2007-04-18 14:33:00,1.6299,1.6299,1.6294,1.6298,136300000.0
2007-04-18 14:34:00,1.6297,1.6298,1.6294,1.6297,136300000.0
2007-04-18 14:35:00,1.6296,1.6299,1.6292,1.6298,136300000.0
2007-04-18 14:36:00,1.6296,1.6302,1.6293,1.6298,136300000.0
2007-04-18 14:37:00,1.63,1.6301,1.6298,1.63,136300000.0
2007-04-18 14:38:00,1.6298,1.6304,1.6298,1.6302,136300000.0
2007-04-18 14:39:00,1.63,1.6305,1.63,1.6302,136300000.0
2007-04-18 14:40:00,1.63,1.6303,1.6297,1.6298,136300000.0
2007-04-18 14:41:00,1.6296,1.6298,1.6291,1.6293,136300000.0
2007-04-18 14:42:00,1.6291,1.6293,1.6287,1.6291,136300000.0
2007-04-18 14:43:00,1.629,1.6293,1.6288,1.6293,136300000.0
2007-04-18 14:44:00,1.6291,1.6295,1.6291,1.6293,136300000.0
2007-04-18 14:45:00,1.6292,1.6296,1.6291,1.6294,136300000.0
2007-04-18 14:46:00,1.6295,1.6298,1.6289,1.6291,136300000.0
2007-04-18 14:47:00,1.6292,1.6292,1.6287,1.6292,136300000.0
2007-04-18 14:48:00,1.629,1.6291,1.6287,1.6289,136300000.0
2007-04-18 14:49:00,1.6287,1.6291,1.6287,1.6291,136300000.0
2007-04-18 14:50:00,1.629,1.6291,1.6283,1.6284,136300000.0
2007-04-18 14:51:00,1.6283,1.6287,1.6281,1.6287,136300000.0
2007-04-18 14:52:00,1.6289,1.6291,1.6285,1.6285,136300000.0
2007-04-18 14:53:00,1.6283,1.629,1.6283,1.6285,136300000.0
2007-04-18 14:54:00,1.6283,1.6288,1.6283,1.6287,136300000.0
2007-04-18 14:55:00,1.6288,1.6292,1.6285,1.6289,136300000.0
2007-04-18 14:56:00,1.6288,1.629,1.6286,1.6287,136300000.0
2007-04-18 14:57:00,1.6289,1.629,1.6288,1.6289,136300000.0
2007-04-18 14:58:00,1.6288,1.6288,1.6285,1.6287,136300000.0
2007-04-18 14:59:00,1.6288,1.629,1.6287,1.6288,136300000.0
2007-04-18 15:00:00,1.629,1.629,1.6286,1.6289,136300000.0
2007-04-18 15:01:00,1.6288,1.6289,1.6286,1.6288,136300000.0
2007-04-18 15:02:00,1.629,1.629,1.6288,1.629,136300000.0
2007-04-18 15:03:00,1.6288,1.6288,1.6285,1.6288,136300000.0
2007-04-18 15:04:00,1.6286,1.6289,1.6285,1.6288,136300000.0
2007-04-18 15:05:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-18 15:06:00,1.6288,1.629,1.6285,1.6288,136300000.0
2007-04-18 15:07:00,1.629,1.629,1.6282,1.6282,136300000.0
2007-04-18 15:08:00,1.6281,1.6284,1.6279,1.628,136300000.0
2007-04-18 15:09:00,1.6282,1.6282,1.6279,1.6279,136300000.0
2007-04-18 15:10:00,1.6277,1.6281,1.6276,1.6279,136300000.0
2007-04-18 15:11:00,1.6277,1.6281,1.6276,1.6281,136300000.0
2007-04-18 15:12:00,1.6279,1.6281,1.6279,1.628,136300000.0
2007-04-18 15:13:00,1.6278,1.6279,1.6278,1.6279,136300000.0
2007-04-18 15:14:00,1.6278,1.6283,1.6278,1.6282,136300000.0
2007-04-18 15:15:00,1.6283,1.6285,1.6282,1.6284,136300000.0
2007-04-18 15:16:00,1.6283,1.6286,1.6283,1.6284,136300000.0
2007-04-18 15:17:00,1.6286,1.6286,1.6284,1.6286,136300000.0
2007-04-18 15:18:00,1.6284,1.6288,1.6284,1.6288,136300000.0
2007-04-18 15:19:00,1.6286,1.6288,1.6283,1.6285,136300000.0
2007-04-18 15:20:00,1.6284,1.6288,1.6282,1.6284,136300000.0
2007-04-18 15:21:00,1.6285,1.6285,1.6277,1.6279,136300000.0
2007-04-18 15:22:00,1.6277,1.6277,1.6265,1.6271,136300000.0
2007-04-18 15:23:00,1.6272,1.6276,1.6272,1.6272,136300000.0
2007-04-18 15:24:00,1.6274,1.6274,1.6263,1.6265,136300000.0
2007-04-18 15:25:00,1.6263,1.6264,1.6255,1.6261,136300000.0
2007-04-18 15:26:00,1.626,1.6262,1.6256,1.6258,136300000.0
2007-04-18 15:27:00,1.626,1.6264,1.626,1.6263,136300000.0
2007-04-18 15:28:00,1.6262,1.6265,1.626,1.626,136300000.0
2007-04-18 15:29:00,1.6263,1.6265,1.626,1.626,136300000.0
2007-04-18 15:30:00,1.6261,1.6269,1.626,1.6267,136300000.0
2007-04-18 15:31:00,1.6266,1.6267,1.6263,1.6265,136300000.0
2007-04-18 15:32:00,1.6263,1.6268,1.6262,1.6266,136300000.0
2007-04-18 15:33:00,1.6265,1.6266,1.6257,1.6262,136300000.0
2007-04-18 15:34:00,1.6263,1.6263,1.626,1.6261,136300000.0
2007-04-18 15:35:00,1.626,1.6265,1.626,1.626,136300000.0
2007-04-18 15:36:00,1.6261,1.6265,1.6259,1.6265,136300000.0
2007-04-18 15:37:00,1.6266,1.6266,1.626,1.626,136300000.0
2007-04-18 15:38:00,1.6261,1.6266,1.626,1.6265,136300000.0
2007-04-18 15:39:00,1.6264,1.6265,1.6261,1.6264,136300000.0
2007-04-18 15:40:00,1.6265,1.6266,1.6258,1.6265,136300000.0
2007-04-18 15:41:00,1.6263,1.6264,1.626,1.6264,136300000.0
2007-04-18 15:42:00,1.6263,1.6265,1.6262,1.6265,136300000.0
2007-04-18 15:43:00,1.6264,1.6266,1.6262,1.6262,136300000.0
2007-04-18 15:44:00,1.6261,1.6262,1.6259,1.6262,136300000.0
2007-04-18 15:45:00,1.6261,1.6263,1.626,1.6261,136300000.0
2007-04-18 15:46:00,1.6263,1.6265,1.6261,1.6264,136300000.0
2007-04-18 15:47:00,1.6262,1.6265,1.6259,1.6263,136300000.0
2007-04-18 15:48:00,1.6265,1.6265,1.6263,1.6263,136300000.0
2007-04-18 15:49:00,1.6265,1.6267,1.6265,1.6265,136300000.0
2007-04-18 15:50:00,1.6266,1.6267,1.6263,1.6263,136300000.0
2007-04-18 15:51:00,1.6264,1.6265,1.6261,1.6265,136300000.0
2007-04-18 15:52:00,1.6263,1.6267,1.6263,1.6265,136300000.0
2007-04-18 15:53:00,1.6264,1.6268,1.6264,1.6266,136300000.0
2007-04-18 15:54:00,1.6265,1.6268,1.6265,1.6268,136300000.0
2007-04-18 15:55:00,1.6267,1.627,1.6266,1.627,136300000.0
2007-04-18 15:56:00,1.6268,1.6273,1.6267,1.6273,136300000.0
2007-04-18 15:57:00,1.6271,1.6273,1.6269,1.6273,136300000.0
2007-04-18 15:58:00,1.6275,1.6275,1.6272,1.6274,136300000.0
2007-04-18 15:59:00,1.6272,1.6277,1.6271,1.6276,136300000.0
2007-04-18 16:00:00,1.6275,1.6277,1.6272,1.6273,136300000.0
2007-04-18 16:01:00,1.6272,1.6277,1.6271,1.6274,136300000.0
2007-04-18 16:02:00,1.6275,1.6277,1.6275,1.6275,136300000.0
2007-04-18 16:03:00,1.6273,1.6275,1.6271,1.6273,136300000.0
2007-04-18 16:04:00,1.6272,1.6272,1.6268,1.6269,136300000.0
2007-04-18 16:05:00,1.6268,1.6272,1.6265,1.6268,136300000.0
2007-04-18 16:06:00,1.627,1.6272,1.6268,1.6269,136300000.0
2007-04-18 16:07:00,1.627,1.627,1.6262,1.6264,136300000.0
2007-04-18 16:08:00,1.6265,1.6268,1.6261,1.6265,136300000.0
2007-04-18 16:09:00,1.6268,1.6269,1.626,1.6262,136300000.0
2007-04-18 16:10:00,1.626,1.6266,1.626,1.6266,136300000.0
2007-04-18 16:11:00,1.6264,1.6267,1.626,1.6263,136300000.0
2007-04-18 16:12:00,1.6261,1.6268,1.6261,1.6265,136300000.0
2007-04-18 16:13:00,1.6266,1.6267,1.6264,1.6265,136300000.0
2007-04-18 16:14:00,1.6267,1.6267,1.6262,1.6264,136300000.0
2007-04-18 16:15:00,1.6265,1.6265,1.6261,1.6263,136300000.0
2007-04-18 16:16:00,1.6262,1.6266,1.6262,1.6266,136300000.0
2007-04-18 16:17:00,1.6265,1.6267,1.6263,1.6263,136300000.0
2007-04-18 16:18:00,1.6264,1.6264,1.6261,1.6262,136300000.0
2007-04-18 16:19:00,1.6263,1.6263,1.6259,1.6259,136300000.0
2007-04-18 16:20:00,1.6261,1.6263,1.6261,1.6261,136300000.0
2007-04-18 16:21:00,1.6263,1.6263,1.6257,1.6258,136300000.0
2007-04-18 16:22:00,1.6257,1.626,1.6256,1.6258,136300000.0
2007-04-18 16:23:00,1.6256,1.6258,1.6255,1.6255,136300000.0
2007-04-18 16:24:00,1.6256,1.6259,1.6255,1.6255,136300000.0
2007-04-18 16:25:00,1.6253,1.6255,1.6252,1.6255,136300000.0
2007-04-18 16:26:00,1.6254,1.6257,1.625,1.6253,136300000.0
2007-04-18 16:27:00,1.6249,1.625,1.6241,1.6241,136300000.0
2007-04-18 16:28:00,1.6239,1.624,1.6235,1.6239,136300000.0
2007-04-18 16:29:00,1.624,1.6242,1.6239,1.6242,136300000.0
2007-04-18 16:30:00,1.624,1.6246,1.624,1.6244,136300000.0
2007-04-18 16:31:00,1.6246,1.6249,1.6245,1.6245,136300000.0
2007-04-18 16:32:00,1.6247,1.6247,1.6244,1.6245,136300000.0
2007-04-18 16:33:00,1.6243,1.6246,1.6241,1.6246,136300000.0
2007-04-18 16:34:00,1.6245,1.6247,1.6243,1.6245,136300000.0
2007-04-18 16:35:00,1.6246,1.6248,1.6243,1.6243,136300000.0
2007-04-18 16:36:00,1.6245,1.6247,1.6245,1.6245,136300000.0
2007-04-18 16:37:00,1.6247,1.6247,1.6244,1.6247,136300000.0
2007-04-18 16:38:00,1.6245,1.6247,1.6244,1.6246,136300000.0
2007-04-18 16:39:00,1.6245,1.6245,1.6242,1.6244,136300000.0
2007-04-18 16:40:00,1.6242,1.6244,1.6242,1.6244,136300000.0
2007-04-18 16:41:00,1.6243,1.6243,1.6242,1.6242,136300000.0
2007-04-18 16:42:00,1.624,1.6244,1.624,1.6242,136300000.0
2007-04-18 16:43:00,1.6243,1.6244,1.6239,1.624,136300000.0
2007-04-18 16:44:00,1.6242,1.6242,1.6239,1.6239,136300000.0
2007-04-18 16:45:00,1.624,1.624,1.6237,1.6239,136300000.0
2007-04-18 16:46:00,1.6238,1.6242,1.6237,1.6241,136300000.0
2007-04-18 16:47:00,1.6239,1.6242,1.6239,1.6242,136300000.0
2007-04-18 16:48:00,1.6244,1.6244,1.6239,1.6244,136300000.0
2007-04-18 16:49:00,1.6242,1.6244,1.6242,1.6244,136300000.0
2007-04-18 16:51:00,1.6246,1.6247,1.6244,1.6246,136300000.0
2007-04-18 16:52:00,1.6244,1.6249,1.6244,1.6249,136300000.0
2007-04-18 16:53:00,1.6248,1.6248,1.6246,1.6247,136300000.0
2007-04-18 16:54:00,1.6246,1.6246,1.6244,1.6244,136300000.0
2007-04-18 16:55:00,1.6246,1.6246,1.624,1.624,136300000.0
2007-04-18 16:56:00,1.6239,1.624,1.6238,1.624,136300000.0
2007-04-18 16:57:00,1.6239,1.6241,1.6237,1.6241,136300000.0
2007-04-18 16:58:00,1.624,1.6244,1.6239,1.6244,136300000.0
2007-04-18 16:59:00,1.6242,1.6247,1.624,1.6242,136300000.0
2007-04-18 17:00:00,1.6244,1.6245,1.6242,1.6245,136300000.0
2007-04-18 17:01:00,1.6244,1.6244,1.6241,1.6243,136300000.0
2007-04-18 17:02:00,1.6241,1.6243,1.6241,1.6241,136300000.0
2007-04-18 17:04:00,1.624,1.6241,1.6238,1.624,136300000.0
2007-04-18 17:05:00,1.6241,1.6241,1.6236,1.6236,136300000.0
2007-04-18 17:06:00,1.6238,1.6243,1.6238,1.6241,136300000.0
2007-04-18 17:07:00,1.6242,1.6243,1.6241,1.6243,136300000.0
2007-04-18 17:08:00,1.6245,1.6247,1.6244,1.6244,136300000.0
2007-04-18 17:09:00,1.6245,1.6245,1.6242,1.6243,136300000.0
2007-04-18 17:10:00,1.6245,1.6246,1.6243,1.6246,136300000.0
2007-04-18 17:11:00,1.6248,1.6248,1.6246,1.6248,136300000.0
2007-04-18 17:12:00,1.6246,1.6249,1.6244,1.6246,136300000.0
2007-04-18 17:13:00,1.6245,1.6246,1.6243,1.6244,136300000.0
2007-04-18 17:14:00,1.6243,1.6246,1.6241,1.6244,136300000.0
2007-04-18 17:15:00,1.6243,1.6245,1.6243,1.6244,136300000.0
2007-04-18 17:16:00,1.6243,1.6246,1.6243,1.6244,136300000.0
2007-04-18 17:17:00,1.6242,1.6244,1.6241,1.6242,136300000.0
2007-04-18 17:18:00,1.6241,1.6245,1.624,1.6243,136300000.0
2007-04-18 17:19:00,1.6244,1.6244,1.6243,1.6243,136300000.0
2007-04-18 17:20:00,1.6241,1.6243,1.6241,1.6243,136300000.0
2007-04-18 17:21:00,1.6241,1.6244,1.6241,1.6242,136300000.0
2007-04-18 17:22:00,1.624,1.6244,1.624,1.624,136300000.0
2007-04-18 17:23:00,1.6242,1.6248,1.624,1.6247,136300000.0
2007-04-18 17:24:00,1.6245,1.6248,1.6245,1.6248,136300000.0
2007-04-18 17:25:00,1.6242,1.6248,1.6242,1.6244,136300000.0
2007-04-18 17:26:00,1.6246,1.6248,1.6244,1.6247,136300000.0
2007-04-18 17:27:00,1.6248,1.6248,1.6244,1.6246,136300000.0
2007-04-18 17:28:00,1.6245,1.6247,1.6245,1.6246,136300000.0
2007-04-18 17:29:00,1.6245,1.6248,1.6244,1.6246,136300000.0
2007-04-18 17:30:00,1.6244,1.6246,1.6243,1.6246,136300000.0
2007-04-18 17:31:00,1.6245,1.6246,1.6245,1.6246,136300000.0
2007-04-18 17:32:00,1.6245,1.6246,1.6244,1.6246,136300000.0
2007-04-18 17:33:00,1.6247,1.6247,1.6245,1.6245,136300000.0
2007-04-18 17:34:00,1.6246,1.6249,1.6246,1.6248,136300000.0
2007-04-18 17:35:00,1.6247,1.6249,1.6247,1.6248,136300000.0
2007-04-18 17:36:00,1.6247,1.6253,1.6247,1.6251,136300000.0
2007-04-18 17:37:00,1.625,1.6252,1.6248,1.6251,136300000.0
2007-04-18 17:38:00,1.6252,1.6256,1.625,1.6255,136300000.0
2007-04-18 17:39:00,1.6254,1.6258,1.6253,1.6257,136300000.0
2007-04-18 17:40:00,1.6256,1.6259,1.6254,1.6256,136300000.0
2007-04-18 17:41:00,1.6255,1.6259,1.6252,1.6254,136300000.0
2007-04-18 17:42:00,1.6255,1.6255,1.625,1.6253,136300000.0
2007-04-18 17:43:00,1.6252,1.6253,1.6248,1.6249,136300000.0
2007-04-18 17:44:00,1.6248,1.6251,1.6244,1.6245,136300000.0
2007-04-18 17:45:00,1.6246,1.6248,1.6243,1.6247,136300000.0
2007-04-18 17:46:00,1.6246,1.6248,1.6244,1.6248,136300000.0
2007-04-18 17:47:00,1.6247,1.6249,1.6246,1.6249,136300000.0
2007-04-18 17:48:00,1.6247,1.6252,1.6247,1.6249,136300000.0
2007-04-18 17:49:00,1.6248,1.625,1.6248,1.6249,136300000.0
2007-04-18 17:50:00,1.625,1.6252,1.6248,1.6249,136300000.0
2007-04-18 17:51:00,1.6252,1.6254,1.6249,1.625,136300000.0
2007-04-18 17:52:00,1.6251,1.6251,1.6247,1.6247,136300000.0
2007-04-18 17:53:00,1.6246,1.6248,1.6244,1.6245,136300000.0
2007-04-18 17:54:00,1.6247,1.6248,1.6243,1.6244,136300000.0
2007-04-18 17:55:00,1.6242,1.6244,1.6241,1.6244,136300000.0
2007-04-18 17:56:00,1.6243,1.6244,1.6242,1.6243,136300000.0
2007-04-18 17:58:00,1.6245,1.6245,1.6243,1.6245,136300000.0
2007-04-18 17:59:00,1.6243,1.6244,1.6242,1.6244,136300000.0
2007-04-18 18:00:00,1.6243,1.6245,1.6242,1.6245,136300000.0
2007-04-18 18:01:00,1.6243,1.6245,1.6241,1.6241,136300000.0
2007-04-18 18:02:00,1.6243,1.6244,1.6239,1.6243,136300000.0
2007-04-18 18:03:00,1.6241,1.6242,1.6239,1.624,136300000.0
2007-04-18 18:04:00,1.6241,1.6243,1.6238,1.624,136300000.0
2007-04-18 18:05:00,1.6241,1.6241,1.6239,1.624,136300000.0
2007-04-18 18:06:00,1.6239,1.624,1.6236,1.6236,136300000.0
2007-04-18 18:07:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2007-04-18 18:08:00,1.6237,1.6239,1.6237,1.6238,136300000.0
2007-04-18 18:09:00,1.6239,1.6239,1.6237,1.6238,136300000.0
2007-04-18 18:10:00,1.6239,1.6239,1.6236,1.6238,136300000.0
2007-04-18 18:11:00,1.624,1.624,1.624,1.624,136300000.0
2007-04-18 18:12:00,1.6241,1.6241,1.6238,1.624,136300000.0
2007-04-18 18:13:00,1.6239,1.6241,1.6237,1.624,136300000.0
2007-04-18 18:14:00,1.6241,1.6242,1.624,1.624,136300000.0
2007-04-18 18:15:00,1.6239,1.624,1.6238,1.6239,136300000.0
2007-04-18 18:16:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2007-04-18 18:17:00,1.6239,1.624,1.6238,1.624,136300000.0
2007-04-18 18:18:00,1.6241,1.6241,1.6239,1.624,136300000.0
2007-04-18 18:19:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-18 18:20:00,1.624,1.624,1.6239,1.6239,136300000.0
2007-04-18 18:21:00,1.6241,1.6241,1.6239,1.6241,136300000.0
2007-04-18 18:24:00,1.624,1.6241,1.624,1.6241,136300000.0
2007-04-18 18:27:00,1.6242,1.6243,1.6241,1.6242,136300000.0
2007-04-18 18:28:00,1.6241,1.6241,1.624,1.6241,136300000.0
2007-04-18 18:29:00,1.6242,1.6242,1.624,1.624,136300000.0
2007-04-18 18:30:00,1.6241,1.6244,1.6241,1.6241,136300000.0
2007-04-18 18:31:00,1.6243,1.6244,1.6241,1.6244,136300000.0
2007-04-18 18:32:00,1.6246,1.6246,1.6239,1.6242,136300000.0
2007-04-18 18:33:00,1.6243,1.6245,1.6241,1.6242,136300000.0
2007-04-18 18:34:00,1.6241,1.6241,1.6241,1.6241,136300000.0
2007-04-18 18:35:00,1.6242,1.6244,1.624,1.624,136300000.0
2007-04-18 18:36:00,1.6241,1.6244,1.6241,1.6242,136300000.0
2007-04-18 18:37:00,1.6243,1.6243,1.624,1.6241,136300000.0
2007-04-18 18:38:00,1.624,1.6244,1.624,1.6242,136300000.0
2007-04-18 18:40:00,1.6243,1.6243,1.6242,1.6242,136300000.0
2007-04-18 18:41:00,1.6243,1.6244,1.6243,1.6244,136300000.0
2007-04-18 18:42:00,1.6245,1.6245,1.6241,1.6241,136300000.0
2007-04-18 18:43:00,1.624,1.624,1.6235,1.6237,136300000.0
2007-04-18 18:44:00,1.6239,1.624,1.6238,1.624,136300000.0
2007-04-18 18:45:00,1.6241,1.6243,1.624,1.6241,136300000.0
2007-04-18 18:46:00,1.624,1.624,1.6238,1.624,136300000.0
2007-04-18 18:47:00,1.6238,1.624,1.6238,1.6238,136300000.0
2007-04-18 18:48:00,1.6236,1.6238,1.6236,1.6237,136300000.0
2007-04-18 18:50:00,1.6236,1.6238,1.6236,1.6238,136300000.0
2007-04-18 18:51:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-18 18:52:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2007-04-18 18:53:00,1.6238,1.6238,1.6236,1.6238,136300000.0
2007-04-18 18:54:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-18 18:55:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2007-04-18 18:56:00,1.6235,1.6238,1.6235,1.6238,136300000.0
2007-04-18 18:57:00,1.6239,1.6239,1.6235,1.6236,136300000.0
2007-04-18 18:58:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2007-04-18 18:59:00,1.6236,1.6236,1.6235,1.6236,136300000.0
2007-04-18 19:00:00,1.6239,1.624,1.6238,1.6239,136300000.0
2007-04-18 19:01:00,1.624,1.624,1.6236,1.6236,136300000.0
2007-04-18 19:02:00,1.6235,1.6236,1.6235,1.6236,136300000.0
2007-04-18 19:04:00,1.6235,1.6238,1.6235,1.6236,136300000.0
2007-04-18 19:05:00,1.6235,1.6235,1.6232,1.6232,136300000.0
2007-04-18 19:06:00,1.6234,1.6234,1.6233,1.6233,136300000.0
2007-04-18 19:07:00,1.6234,1.6234,1.6233,1.6234,136300000.0
2007-04-18 19:08:00,1.6233,1.6234,1.6233,1.6233,136300000.0
2007-04-18 19:09:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2007-04-18 19:11:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2007-04-18 19:12:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-18 19:13:00,1.6233,1.6234,1.6232,1.6232,136300000.0
2007-04-18 19:14:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2007-04-18 19:15:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2007-04-18 19:16:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-18 19:20:00,1.6231,1.6233,1.6231,1.6231,136300000.0
2007-04-18 19:21:00,1.623,1.623,1.623,1.623,136300000.0
2007-04-18 19:22:00,1.6231,1.6231,1.6227,1.6229,136300000.0
2007-04-18 19:23:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2007-04-18 19:24:00,1.6226,1.6226,1.6225,1.6226,136300000.0
2007-04-18 19:25:00,1.6227,1.6229,1.6225,1.6225,136300000.0
2007-04-18 19:26:00,1.6227,1.6229,1.6225,1.6227,136300000.0
2007-04-18 19:27:00,1.6225,1.6226,1.6225,1.6226,136300000.0
2007-04-18 19:28:00,1.6225,1.6227,1.6225,1.6227,136300000.0
2007-04-18 19:29:00,1.6225,1.6225,1.6224,1.6224,136300000.0
2007-04-18 19:30:00,1.6226,1.6226,1.6224,1.6225,136300000.0
2007-04-18 19:31:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2007-04-18 19:32:00,1.6226,1.6232,1.6226,1.6232,136300000.0
2007-04-18 19:33:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2007-04-18 19:34:00,1.623,1.6231,1.623,1.6231,136300000.0
2007-04-18 19:35:00,1.623,1.6232,1.623,1.623,136300000.0
2007-04-18 19:36:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2007-04-18 19:38:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2007-04-18 19:39:00,1.623,1.6231,1.623,1.623,136300000.0
2007-04-18 19:40:00,1.6233,1.6233,1.623,1.6231,136300000.0
2007-04-18 19:41:00,1.623,1.6231,1.623,1.6231,136300000.0
2007-04-18 19:42:00,1.623,1.6231,1.623,1.6231,136300000.0
2007-04-18 19:43:00,1.623,1.6231,1.623,1.623,136300000.0
2007-04-18 19:44:00,1.6231,1.6231,1.6228,1.623,136300000.0
2007-04-18 19:45:00,1.6231,1.6232,1.623,1.6232,136300000.0
2007-04-18 19:46:00,1.6233,1.6234,1.6232,1.6234,136300000.0
2007-04-18 19:48:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2007-04-18 19:49:00,1.6235,1.6235,1.6234,1.6234,136300000.0
2007-04-18 19:53:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2007-04-18 19:54:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-18 19:55:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2007-04-18 19:56:00,1.6237,1.6237,1.6235,1.6237,136300000.0
2007-04-18 19:57:00,1.6238,1.624,1.6237,1.624,136300000.0
2007-04-18 19:58:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-18 20:00:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-18 20:02:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-18 20:03:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2007-04-18 20:06:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-18 20:07:00,1.6239,1.6239,1.6239,1.6239,136300000.0
2007-04-18 20:10:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-18 20:11:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2007-04-18 20:12:00,1.6238,1.624,1.6237,1.6238,136300000.0
2007-04-18 20:13:00,1.6239,1.6239,1.6238,1.6238,136300000.0
2007-04-18 20:14:00,1.6237,1.6237,1.6237,1.6237,136300000.0
2007-04-18 20:15:00,1.6238,1.6239,1.6235,1.6238,136300000.0
2007-04-18 20:16:00,1.6237,1.6239,1.6236,1.6236,136300000.0
2007-04-18 20:17:00,1.6234,1.6237,1.6229,1.6233,136300000.0
2007-04-18 20:18:00,1.6231,1.6234,1.6231,1.6234,136300000.0
2007-04-18 20:19:00,1.6233,1.6233,1.6233,1.6233,136300000.0
2007-04-18 20:20:00,1.6231,1.6232,1.6229,1.623,136300000.0
2007-04-18 20:21:00,1.6232,1.6234,1.6232,1.6233,136300000.0
2007-04-18 20:22:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2007-04-18 20:23:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2007-04-18 20:24:00,1.6228,1.6231,1.6228,1.6229,136300000.0
2007-04-18 20:25:00,1.6228,1.6232,1.6228,1.6231,136300000.0
2007-04-18 20:26:00,1.6232,1.6232,1.6232,1.6232,136300000.0
2007-04-18 20:27:00,1.6231,1.6233,1.6231,1.6233,136300000.0
2007-04-18 20:28:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2007-04-18 20:29:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2007-04-18 20:30:00,1.6232,1.6234,1.6232,1.6234,136300000.0
2007-04-18 20:31:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-18 20:32:00,1.623,1.6232,1.623,1.6232,136300000.0
2007-04-18 20:33:00,1.6231,1.6232,1.623,1.6231,136300000.0
2007-04-18 20:34:00,1.623,1.6231,1.623,1.623,136300000.0
2007-04-18 20:38:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2007-04-18 20:39:00,1.6232,1.6232,1.6231,1.6231,136300000.0
2007-04-18 20:41:00,1.6232,1.6234,1.6229,1.6231,136300000.0
2007-04-18 20:42:00,1.6234,1.6234,1.6231,1.6233,136300000.0
2007-04-18 20:43:00,1.6234,1.6235,1.6234,1.6235,136300000.0
2007-04-18 20:44:00,1.6234,1.6235,1.6234,1.6234,136300000.0
2007-04-18 20:45:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2007-04-18 20:46:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2007-04-18 20:47:00,1.6236,1.6237,1.6235,1.6235,136300000.0
2007-04-18 20:48:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-18 20:49:00,1.6235,1.6236,1.6235,1.6235,136300000.0
2007-04-18 20:50:00,1.6236,1.6236,1.6233,1.6235,136300000.0
2007-04-18 20:51:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-18 20:52:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2007-04-18 20:53:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-18 20:54:00,1.6239,1.624,1.6238,1.6239,136300000.0
2007-04-18 20:55:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2007-04-18 20:56:00,1.6238,1.6239,1.6236,1.6237,136300000.0
2007-04-18 20:57:00,1.6236,1.6237,1.6236,1.6236,136300000.0
2007-04-18 20:58:00,1.6238,1.6238,1.6236,1.6236,136300000.0
2007-04-18 20:59:00,1.6237,1.6237,1.6234,1.6234,136300000.0
2007-04-18 21:00:00,1.6232,1.6236,1.623,1.6236,136300000.0
2007-04-18 21:01:00,1.6234,1.6236,1.6233,1.6234,136300000.0
2007-04-18 21:02:00,1.6233,1.6237,1.6233,1.6237,136300000.0
2007-04-18 21:03:00,1.6239,1.6242,1.6239,1.624,136300000.0
2007-04-18 21:04:00,1.6241,1.6241,1.624,1.6241,136300000.0
2007-04-18 21:05:00,1.6242,1.6245,1.6239,1.624,136300000.0
2007-04-18 21:06:00,1.6239,1.624,1.6239,1.6239,136300000.0
2007-04-18 21:07:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2007-04-18 21:08:00,1.6238,1.6239,1.6238,1.6239,136300000.0
2007-04-18 21:09:00,1.624,1.624,1.624,1.624,136300000.0
2007-04-18 21:10:00,1.6241,1.6241,1.624,1.624,136300000.0
2007-04-18 21:12:00,1.6239,1.6241,1.6239,1.6241,136300000.0
2007-04-18 21:13:00,1.624,1.6241,1.6239,1.624,136300000.0
2007-04-18 21:15:00,1.6238,1.6238,1.6237,1.6238,136300000.0
2007-04-18 21:16:00,1.6237,1.6238,1.6237,1.6238,136300000.0
2007-04-18 21:17:00,1.6237,1.6238,1.6236,1.6238,136300000.0
2007-04-18 21:20:00,1.6239,1.6239,1.6235,1.6236,136300000.0
2007-04-18 21:21:00,1.6235,1.6235,1.6234,1.6235,136300000.0
2007-04-18 21:22:00,1.6234,1.6236,1.6234,1.6235,136300000.0
2007-04-18 21:23:00,1.6236,1.6237,1.6235,1.6237,136300000.0
2007-04-18 21:24:00,1.6238,1.6239,1.6238,1.6238,136300000.0
2007-04-18 21:25:00,1.6237,1.6239,1.6237,1.6239,136300000.0
2007-04-18 21:26:00,1.6238,1.6238,1.6238,1.6238,136300000.0
2007-04-18 21:27:00,1.624,1.624,1.6234,1.6235,136300000.0
2007-04-18 21:28:00,1.6234,1.6237,1.6234,1.6236,136300000.0
2007-04-18 21:29:00,1.6237,1.6237,1.6236,1.6237,136300000.0
2007-04-18 21:30:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-18 21:31:00,1.6236,1.6236,1.6234,1.6235,136300000.0
2007-04-18 21:32:00,1.6236,1.6236,1.6235,1.6235,136300000.0
2007-04-18 21:33:00,1.6236,1.6237,1.6236,1.6237,136300000.0
2007-04-18 21:34:00,1.6239,1.6239,1.6237,1.6237,136300000.0
2007-04-18 21:35:00,1.6236,1.6239,1.6236,1.6237,136300000.0
2007-04-18 21:36:00,1.624,1.624,1.6239,1.624,136300000.0
2007-04-18 21:37:00,1.6239,1.6239,1.6238,1.6239,136300000.0
2007-04-18 21:38:00,1.6237,1.6237,1.6236,1.6236,136300000.0
2007-04-18 21:39:00,1.6234,1.6234,1.6234,1.6234,136300000.0
2007-04-18 21:40:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2007-04-18 21:41:00,1.6236,1.6236,1.6236,1.6236,136300000.0
2007-04-18 21:42:00,1.6235,1.6235,1.6235,1.6235,136300000.0
2007-04-18 21:44:00,1.6237,1.6238,1.6237,1.6237,136300000.0
2007-04-18 21:45:00,1.6238,1.6238,1.6237,1.6237,136300000.0
2007-04-18 21:46:00,1.6238,1.6238,1.6234,1.6235,136300000.0
2007-04-18 21:47:00,1.6234,1.6235,1.6233,1.6234,136300000.0
2007-04-18 21:48:00,1.6233,1.6234,1.6231,1.6233,136300000.0
2007-04-18 21:49:00,1.6232,1.6235,1.6232,1.6234,136300000.0
2007-04-18 21:50:00,1.6233,1.6234,1.6229,1.6231,136300000.0
2007-04-18 21:51:00,1.6232,1.6234,1.623,1.6234,136300000.0
2007-04-18 21:52:00,1.6231,1.6233,1.623,1.623,136300000.0
2007-04-18 21:53:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2007-04-18 21:54:00,1.623,1.623,1.623,1.623,136300000.0
2007-04-18 21:55:00,1.6231,1.6231,1.623,1.623,136300000.0
2007-04-18 21:56:00,1.6229,1.623,1.6228,1.6228,136300000.0
2007-04-18 21:57:00,1.623,1.6231,1.6226,1.6226,136300000.0
2007-04-18 21:58:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2007-04-18 21:59:00,1.6224,1.6226,1.6223,1.6224,136300000.0
2007-04-18 22:00:00,1.6223,1.6224,1.6222,1.6224,136300000.0
2007-04-18 22:01:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2007-04-18 22:02:00,1.6223,1.6224,1.622,1.6224,136300000.0
2007-04-18 22:03:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2007-04-18 22:04:00,1.6221,1.6226,1.6221,1.6226,136300000.0
2007-04-18 22:05:00,1.6228,1.6228,1.6224,1.6224,136300000.0
2007-04-18 22:06:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2007-04-18 22:07:00,1.6223,1.6224,1.6223,1.6224,136300000.0
2007-04-18 22:08:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2007-04-18 22:09:00,1.6226,1.6228,1.6225,1.6228,136300000.0
2007-04-18 22:10:00,1.6227,1.6234,1.6226,1.6233,136300000.0
2007-04-18 22:11:00,1.6232,1.6233,1.623,1.623,136300000.0
2007-04-18 22:12:00,1.6231,1.6231,1.6229,1.6229,136300000.0
2007-04-18 22:13:00,1.6231,1.6234,1.623,1.623,136300000.0
2007-04-18 22:14:00,1.6231,1.6235,1.6231,1.6235,136300000.0
2007-04-18 22:15:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-18 22:16:00,1.6233,1.6233,1.6231,1.6231,136300000.0
2007-04-18 22:17:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2007-04-18 22:18:00,1.6221,1.6225,1.6221,1.6223,136300000.0
2007-04-18 22:19:00,1.6221,1.6221,1.6218,1.6221,136300000.0
2007-04-18 22:20:00,1.622,1.6223,1.622,1.6223,136300000.0
2007-04-18 22:21:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2007-04-18 22:22:00,1.6224,1.6228,1.6224,1.6226,136300000.0
2007-04-18 22:23:00,1.6227,1.6227,1.6215,1.622,136300000.0
2007-04-18 22:24:00,1.6218,1.6223,1.6218,1.6221,136300000.0
2007-04-18 22:25:00,1.6223,1.6229,1.6223,1.6227,136300000.0
2007-04-18 22:26:00,1.6229,1.623,1.6224,1.6224,136300000.0
2007-04-18 22:27:00,1.6222,1.6225,1.622,1.6221,136300000.0
2007-04-18 22:28:00,1.622,1.6223,1.6219,1.6221,136300000.0
2007-04-18 22:29:00,1.6223,1.6226,1.6219,1.6219,136300000.0
2007-04-18 22:30:00,1.6217,1.6218,1.6216,1.6216,136300000.0
2007-04-18 22:31:00,1.6217,1.6227,1.6216,1.6224,136300000.0
2007-04-18 22:32:00,1.6225,1.6228,1.622,1.6227,136300000.0
2007-04-18 22:33:00,1.6225,1.6226,1.6222,1.6222,136300000.0
2007-04-18 22:34:00,1.6223,1.6229,1.6223,1.6226,136300000.0
2007-04-18 22:35:00,1.6224,1.6226,1.6223,1.6223,136300000.0
2007-04-18 22:36:00,1.6224,1.6228,1.6223,1.6228,136300000.0
2007-04-18 22:37:00,1.6227,1.623,1.6226,1.6228,136300000.0
2007-04-18 22:38:00,1.6229,1.6229,1.6226,1.6227,136300000.0
2007-04-18 22:39:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2007-04-18 22:40:00,1.6227,1.6227,1.6225,1.6226,136300000.0
2007-04-18 22:41:00,1.6225,1.6228,1.6225,1.6227,136300000.0
2007-04-18 22:42:00,1.6226,1.6227,1.6226,1.6226,136300000.0
2007-04-18 22:43:00,1.6225,1.6226,1.6225,1.6226,136300000.0
2007-04-18 22:44:00,1.6227,1.6227,1.6226,1.6226,136300000.0
2007-04-18 22:46:00,1.6228,1.623,1.6228,1.6229,136300000.0
2007-04-18 22:47:00,1.623,1.6235,1.6229,1.6229,136300000.0
2007-04-18 22:48:00,1.6228,1.6232,1.6225,1.623,136300000.0
2007-04-18 22:49:00,1.6229,1.6231,1.6228,1.623,136300000.0
2007-04-18 22:50:00,1.6231,1.6233,1.623,1.6232,136300000.0
2007-04-18 22:51:00,1.6231,1.6232,1.6231,1.6232,136300000.0
2007-04-18 22:52:00,1.623,1.6232,1.6229,1.6232,136300000.0
2007-04-18 22:53:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-18 22:54:00,1.6233,1.6234,1.6233,1.6234,136300000.0
2007-04-18 22:55:00,1.6236,1.6237,1.6233,1.6236,136300000.0
2007-04-18 22:56:00,1.6237,1.624,1.623,1.623,136300000.0
2007-04-18 22:57:00,1.6232,1.6232,1.623,1.6231,136300000.0
2007-04-18 22:58:00,1.6232,1.6233,1.623,1.6232,136300000.0
2007-04-18 22:59:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-18 23:00:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2007-04-18 23:01:00,1.6231,1.6234,1.623,1.6232,136300000.0
2007-04-18 23:02:00,1.6234,1.6234,1.623,1.623,136300000.0
2007-04-18 23:03:00,1.6228,1.6229,1.6222,1.6222,136300000.0
2007-04-18 23:04:00,1.6223,1.6223,1.6217,1.622,136300000.0
2007-04-18 23:05:00,1.6221,1.6227,1.6221,1.6227,136300000.0
2007-04-18 23:06:00,1.6226,1.6228,1.6226,1.6227,136300000.0
2007-04-18 23:07:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2007-04-18 23:08:00,1.6224,1.6224,1.6222,1.6224,136300000.0
2007-04-18 23:09:00,1.6222,1.6224,1.6222,1.6223,136300000.0
2007-04-18 23:10:00,1.6225,1.6226,1.6224,1.6225,136300000.0
2007-04-18 23:11:00,1.6226,1.6227,1.6224,1.6224,136300000.0
2007-04-18 23:12:00,1.6226,1.6228,1.6224,1.6225,136300000.0
2007-04-18 23:13:00,1.6227,1.6227,1.6225,1.6225,136300000.0
2007-04-18 23:14:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2007-04-18 23:15:00,1.6226,1.6228,1.6226,1.6226,136300000.0
2007-04-18 23:17:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2007-04-18 23:18:00,1.6223,1.6226,1.6222,1.6226,136300000.0
2007-04-18 23:19:00,1.6227,1.6228,1.6227,1.6227,136300000.0
2007-04-18 23:20:00,1.6228,1.6229,1.6227,1.6227,136300000.0
2007-04-18 23:21:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2007-04-18 23:22:00,1.6227,1.6228,1.6226,1.6228,136300000.0
2007-04-18 23:23:00,1.6226,1.6228,1.6225,1.6225,136300000.0
2007-04-18 23:25:00,1.6222,1.6225,1.6222,1.6223,136300000.0
2007-04-18 23:26:00,1.6222,1.6224,1.6222,1.6224,136300000.0
2007-04-18 23:27:00,1.6225,1.6225,1.6225,1.6225,136300000.0
2007-04-18 23:28:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2007-04-18 23:29:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2007-04-18 23:30:00,1.6228,1.6228,1.6226,1.6227,136300000.0
2007-04-18 23:31:00,1.623,1.623,1.6227,1.6228,136300000.0
2007-04-18 23:32:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2007-04-18 23:33:00,1.6226,1.6228,1.6225,1.6228,136300000.0
2007-04-18 23:34:00,1.6227,1.6228,1.6224,1.6224,136300000.0
2007-04-18 23:35:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2007-04-18 23:36:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2007-04-18 23:37:00,1.6225,1.6227,1.6225,1.6225,136300000.0
2007-04-18 23:38:00,1.6223,1.6227,1.6223,1.6225,136300000.0
2007-04-18 23:39:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2007-04-18 23:42:00,1.6221,1.6226,1.6221,1.6225,136300000.0
2007-04-18 23:45:00,1.6223,1.6223,1.6223,1.6223,136300000.0
2007-04-18 23:46:00,1.6224,1.6226,1.6224,1.6225,136300000.0
2007-04-18 23:47:00,1.6226,1.6226,1.6224,1.6224,136300000.0
2007-04-18 23:48:00,1.6226,1.6226,1.6224,1.6226,136300000.0
2007-04-18 23:49:00,1.6224,1.6224,1.6222,1.6222,136300000.0
2007-04-18 23:50:00,1.622,1.6221,1.622,1.622,136300000.0
2007-04-18 23:51:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2007-04-18 23:52:00,1.6218,1.6221,1.6218,1.6219,136300000.0
2007-04-18 23:53:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2007-04-18 23:54:00,1.622,1.6223,1.622,1.6221,136300000.0
2007-04-18 23:55:00,1.6222,1.6222,1.6222,1.6222,136300000.0
2007-04-18 23:56:00,1.6221,1.6222,1.622,1.6222,136300000.0
2007-04-18 23:57:00,1.6221,1.6221,1.6219,1.6219,136300000.0
2007-04-18 23:59:00,1.6217,1.6217,1.6217,1.6217,136300000.0
2007-04-19 00:00:00,1.6219,1.6219,1.6217,1.6217,136300000.0
2007-04-19 00:01:00,1.6218,1.622,1.6217,1.6217,136300000.0
2007-04-19 00:02:00,1.6218,1.622,1.6217,1.6219,136300000.0
2007-04-19 00:03:00,1.6218,1.6219,1.6214,1.6215,136300000.0
2007-04-19 00:04:00,1.6214,1.6216,1.6214,1.6215,136300000.0
2007-04-19 00:05:00,1.6214,1.6224,1.6214,1.6223,136300000.0
2007-04-19 00:06:00,1.6221,1.6223,1.6219,1.6219,136300000.0
2007-04-19 00:07:00,1.622,1.6222,1.622,1.6221,136300000.0
2007-04-19 00:08:00,1.6219,1.6222,1.6219,1.6221,136300000.0
2007-04-19 00:10:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2007-04-19 00:11:00,1.6222,1.6223,1.6222,1.6223,136300000.0
2007-04-19 00:12:00,1.6221,1.6222,1.6221,1.6222,136300000.0
2007-04-19 00:13:00,1.6221,1.6221,1.6221,1.6221,136300000.0
2007-04-19 00:14:00,1.622,1.6221,1.622,1.6221,136300000.0
2007-04-19 00:15:00,1.622,1.6222,1.622,1.6221,136300000.0
2007-04-19 00:16:00,1.622,1.6221,1.6219,1.622,136300000.0
2007-04-19 00:17:00,1.6222,1.6224,1.6221,1.6222,136300000.0
2007-04-19 00:18:00,1.6223,1.6226,1.6223,1.6226,136300000.0
2007-04-19 00:19:00,1.6225,1.6225,1.6223,1.6224,136300000.0
2007-04-19 00:20:00,1.6225,1.6226,1.6225,1.6226,136300000.0
2007-04-19 00:21:00,1.6227,1.6227,1.6223,1.6225,136300000.0
2007-04-19 00:22:00,1.6226,1.6227,1.6225,1.6227,136300000.0
2007-04-19 00:23:00,1.6224,1.6227,1.6224,1.6227,136300000.0
2007-04-19 00:24:00,1.6226,1.6226,1.6224,1.6225,136300000.0
2007-04-19 00:25:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2007-04-19 00:26:00,1.6225,1.6225,1.6223,1.6223,136300000.0
2007-04-19 00:30:00,1.6224,1.6225,1.6223,1.6225,136300000.0
2007-04-19 00:31:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2007-04-19 00:32:00,1.6226,1.6227,1.6225,1.6225,136300000.0
2007-04-19 00:33:00,1.6224,1.6228,1.6224,1.6227,136300000.0
2007-04-19 00:34:00,1.6226,1.6226,1.6226,1.6226,136300000.0
2007-04-19 00:35:00,1.6227,1.6227,1.6225,1.6227,136300000.0
2007-04-19 00:36:00,1.6228,1.6228,1.6227,1.6227,136300000.0
2007-04-19 00:37:00,1.6228,1.6228,1.6224,1.6225,136300000.0
2007-04-19 00:39:00,1.6224,1.6227,1.6224,1.6227,136300000.0
2007-04-19 00:40:00,1.6225,1.6227,1.6225,1.6226,136300000.0
2007-04-19 00:41:00,1.6227,1.6227,1.6225,1.6226,136300000.0
2007-04-19 00:42:00,1.6225,1.6227,1.6222,1.6223,136300000.0
2007-04-19 00:43:00,1.6221,1.6221,1.622,1.622,136300000.0
2007-04-19 00:44:00,1.6222,1.6223,1.6221,1.6222,136300000.0
2007-04-19 00:45:00,1.6224,1.6224,1.6224,1.6224,136300000.0
2007-04-19 00:47:00,1.6223,1.6225,1.6222,1.6222,136300000.0
2007-04-19 00:48:00,1.622,1.6223,1.622,1.6222,136300000.0
2007-04-19 00:49:00,1.6223,1.6224,1.6222,1.6224,136300000.0
2007-04-19 00:50:00,1.6225,1.6226,1.6225,1.6225,136300000.0
2007-04-19 00:51:00,1.6226,1.6226,1.6225,1.6225,136300000.0
2007-04-19 00:57:00,1.6226,1.6227,1.6226,1.6227,136300000.0
2007-04-19 00:58:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2007-04-19 00:59:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2007-04-19 01:00:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2007-04-19 01:01:00,1.6227,1.6228,1.6225,1.6225,136300000.0
2007-04-19 01:02:00,1.6227,1.6227,1.6227,1.6227,136300000.0
2007-04-19 01:04:00,1.6228,1.6232,1.6227,1.6232,136300000.0
2007-04-19 01:05:00,1.6231,1.6232,1.623,1.6232,136300000.0
2007-04-19 01:06:00,1.6231,1.6231,1.6229,1.623,136300000.0
2007-04-19 01:07:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2007-04-19 01:08:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2007-04-19 01:09:00,1.623,1.623,1.623,1.623,136300000.0
2007-04-19 01:10:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2007-04-19 01:11:00,1.6233,1.6233,1.6231,1.6233,136300000.0
2007-04-19 01:12:00,1.6234,1.6234,1.6232,1.6232,136300000.0
2007-04-19 01:13:00,1.6233,1.6233,1.6232,1.6232,136300000.0
2007-04-19 01:14:00,1.6233,1.6234,1.623,1.6232,136300000.0
2007-04-19 01:15:00,1.6233,1.6233,1.6229,1.6229,136300000.0
2007-04-19 01:16:00,1.6231,1.6232,1.6229,1.6231,136300000.0
2007-04-19 01:17:00,1.6232,1.6232,1.6229,1.6231,136300000.0
2007-04-19 01:18:00,1.623,1.6233,1.623,1.6233,136300000.0
2007-04-19 01:19:00,1.6232,1.6233,1.6231,1.6231,136300000.0
2007-04-19 01:21:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2007-04-19 01:22:00,1.6229,1.6231,1.6229,1.6231,136300000.0
2007-04-19 01:23:00,1.6229,1.6231,1.6229,1.6229,136300000.0
2007-04-19 01:24:00,1.623,1.6231,1.6229,1.623,136300000.0
2007-04-19 01:25:00,1.6229,1.623,1.6229,1.6229,136300000.0
2007-04-19 01:26:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2007-04-19 01:27:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2007-04-19 01:29:00,1.6228,1.6229,1.6226,1.6228,136300000.0
2007-04-19 01:30:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2007-04-19 01:31:00,1.6226,1.623,1.6226,1.623,136300000.0
2007-04-19 01:32:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2007-04-19 01:35:00,1.623,1.623,1.623,1.623,136300000.0
2007-04-19 01:36:00,1.6231,1.6231,1.623,1.6231,136300000.0
2007-04-19 01:37:00,1.623,1.6231,1.623,1.623,136300000.0
2007-04-19 01:38:00,1.6228,1.623,1.6227,1.623,136300000.0
2007-04-19 01:39:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2007-04-19 01:40:00,1.6228,1.6228,1.6226,1.6228,136300000.0
2007-04-19 01:41:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2007-04-19 01:43:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2007-04-19 01:45:00,1.623,1.6231,1.6229,1.6229,136300000.0
2007-04-19 01:46:00,1.6228,1.6229,1.6227,1.6229,136300000.0
2007-04-19 01:47:00,1.6228,1.6229,1.6228,1.6229,136300000.0
2007-04-19 01:48:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2007-04-19 01:49:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2007-04-19 01:50:00,1.6229,1.6229,1.6228,1.6228,136300000.0
2007-04-19 01:51:00,1.6229,1.6229,1.6229,1.6229,136300000.0
2007-04-19 01:53:00,1.6231,1.6231,1.6228,1.6228,136300000.0
2007-04-19 01:54:00,1.623,1.6233,1.623,1.6231,136300000.0
2007-04-19 01:55:00,1.623,1.623,1.6228,1.623,136300000.0
2007-04-19 01:56:00,1.6231,1.6233,1.623,1.6231,136300000.0
2007-04-19 01:57:00,1.623,1.6231,1.6228,1.6228,136300000.0
2007-04-19 01:58:00,1.6229,1.6229,1.6226,1.6226,136300000.0
2007-04-19 01:59:00,1.6227,1.623,1.6226,1.623,136300000.0
2007-04-19 02:00:00,1.6229,1.6231,1.6228,1.6228,136300000.0
2007-04-19 02:01:00,1.6229,1.6231,1.6228,1.6229,136300000.0
2007-04-19 02:02:00,1.6228,1.6229,1.6227,1.6228,136300000.0
2007-04-19 02:03:00,1.6229,1.6229,1.6226,1.6229,136300000.0
2007-04-19 02:04:00,1.6227,1.6229,1.6224,1.6224,136300000.0
2007-04-19 02:05:00,1.6226,1.6228,1.6224,1.6226,136300000.0
2007-04-19 02:06:00,1.6228,1.6228,1.6226,1.6226,136300000.0
2007-04-19 02:07:00,1.6228,1.6228,1.6228,1.6228,136300000.0
2007-04-19 02:08:00,1.623,1.623,1.6229,1.6229,136300000.0
2007-04-19 02:09:00,1.6231,1.6231,1.6231,1.6231,136300000.0
2007-04-19 02:10:00,1.6235,1.6236,1.6232,1.6235,136300000.0
2007-04-19 02:11:00,1.6233,1.6234,1.6232,1.6232,136300000.0
2007-04-19 02:12:00,1.6234,1.6236,1.6234,1.6236,136300000.0
2007-04-19 02:13:00,1.624,1.6256,1.624,1.6254,136300000.0
2007-04-19 02:14:00,1.6253,1.6258,1.6251,1.6257,136300000.0
2007-04-19 02:15:00,1.6258,1.6275,1.6258,1.6275,136300000.0
2007-04-19 02:16:00,1.6277,1.6277,1.6266,1.6266,136300000.0
2007-04-19 02:17:00,1.6265,1.6271,1.6264,1.6264,136300000.0
2007-04-19 02:18:00,1.6263,1.6264,1.6256,1.6256,136300000.0
2007-04-19 02:19:00,1.6257,1.6264,1.6256,1.6264,136300000.0
2007-04-19 02:20:00,1.6262,1.6264,1.6262,1.6262,136300000.0
2007-04-19 02:21:00,1.6264,1.6269,1.6264,1.6266,136300000.0
2007-04-19 02:22:00,1.6268,1.6275,1.6267,1.6268,136300000.0
2007-04-19 02:23:00,1.6267,1.6271,1.6267,1.6268,136300000.0
2007-04-19 02:24:00,1.6266,1.6267,1.6265,1.6267,136300000.0
2007-04-19 02:25:00,1.6269,1.6271,1.6268,1.6271,136300000.0
2007-04-19 02:26:00,1.6273,1.6274,1.6271,1.6272,136300000.0
2007-04-19 02:27:00,1.6273,1.6276,1.6272,1.6272,136300000.0
2007-04-19 02:28:00,1.627,1.6275,1.6269,1.6269,136300000.0
2007-04-19 02:29:00,1.627,1.6279,1.6269,1.6277,136300000.0
2007-04-19 02:30:00,1.6278,1.6279,1.6273,1.6274,136300000.0
2007-04-19 02:31:00,1.6273,1.6275,1.6271,1.6274,136300000.0
2007-04-19 02:32:00,1.6272,1.6275,1.6272,1.6275,136300000.0
2007-04-19 02:33:00,1.6273,1.6277,1.6273,1.6273,136300000.0
2007-04-19 02:34:00,1.6275,1.6275,1.6273,1.6273,136300000.0
2007-04-19 02:35:00,1.6275,1.6275,1.6273,1.6275,136300000.0
2007-04-19 02:36:00,1.6274,1.6277,1.6273,1.6277,136300000.0
2007-04-19 02:37:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2007-04-19 02:38:00,1.627,1.6275,1.627,1.6273,136300000.0
2007-04-19 02:39:00,1.6272,1.6275,1.6272,1.6273,136300000.0
2007-04-19 02:40:00,1.6272,1.6274,1.6272,1.6273,136300000.0
2007-04-19 02:41:00,1.6272,1.6276,1.6272,1.6273,136300000.0
2007-04-19 02:42:00,1.6271,1.6275,1.6268,1.6275,136300000.0
2007-04-19 02:43:00,1.6276,1.6279,1.6272,1.6279,136300000.0
2007-04-19 02:44:00,1.6278,1.6278,1.6276,1.6277,136300000.0
2007-04-19 02:45:00,1.6279,1.6284,1.6277,1.6283,136300000.0
2007-04-19 02:46:00,1.6286,1.6292,1.6285,1.6288,136300000.0
2007-04-19 02:47:00,1.6289,1.6291,1.6285,1.6288,136300000.0
2007-04-19 02:48:00,1.6286,1.6297,1.6286,1.6291,136300000.0
2007-04-19 02:49:00,1.6289,1.6296,1.6289,1.6295,136300000.0
2007-04-19 02:50:00,1.6294,1.6294,1.6288,1.6288,136300000.0
2007-04-19 02:51:00,1.6286,1.6288,1.6282,1.6282,136300000.0
2007-04-19 02:52:00,1.6284,1.6286,1.6281,1.6286,136300000.0
2007-04-19 02:53:00,1.629,1.6292,1.629,1.6291,136300000.0
2007-04-19 02:54:00,1.6293,1.6301,1.629,1.6301,136300000.0
2007-04-19 02:55:00,1.6303,1.6303,1.6293,1.6295,136300000.0
2007-04-19 02:56:00,1.6296,1.6296,1.6292,1.6292,136300000.0
2007-04-19 02:57:00,1.629,1.6293,1.629,1.6293,136300000.0
2007-04-19 02:58:00,1.6294,1.6298,1.6291,1.6292,136300000.0
2007-04-19 02:59:00,1.6291,1.6294,1.6289,1.6291,136300000.0
2007-04-19 03:00:00,1.629,1.6294,1.6286,1.629,136300000.0
2007-04-19 03:01:00,1.6289,1.629,1.6288,1.6288,136300000.0
2007-04-19 03:02:00,1.629,1.6291,1.6288,1.629,136300000.0
2007-04-19 03:03:00,1.6291,1.6291,1.6288,1.629,136300000.0
2007-04-19 03:04:00,1.6289,1.6291,1.6287,1.6287,136300000.0
2007-04-19 03:05:00,1.6288,1.6288,1.6281,1.6283,136300000.0
2007-04-19 03:06:00,1.6284,1.6285,1.6281,1.6281,136300000.0
2007-04-19 03:07:00,1.6283,1.6286,1.6281,1.6281,136300000.0
2007-04-19 03:08:00,1.6279,1.6281,1.6278,1.6281,136300000.0
2007-04-19 03:09:00,1.6283,1.6285,1.6282,1.6285,136300000.0
2007-04-19 03:10:00,1.6286,1.6287,1.6284,1.6284,136300000.0
2007-04-19 03:11:00,1.6285,1.6285,1.6283,1.6284,136300000.0
2007-04-19 03:12:00,1.6285,1.6285,1.6281,1.6284,136300000.0
2007-04-19 03:13:00,1.6285,1.629,1.6283,1.6288,136300000.0
2007-04-19 03:14:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2007-04-19 03:15:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-19 03:16:00,1.6285,1.629,1.6285,1.629,136300000.0
2007-04-19 03:17:00,1.6289,1.6291,1.6289,1.629,136300000.0
2007-04-19 03:18:00,1.6288,1.629,1.6287,1.6288,136300000.0
2007-04-19 03:19:00,1.629,1.629,1.6285,1.6287,136300000.0
2007-04-19 03:20:00,1.6285,1.6286,1.6281,1.6281,136300000.0
2007-04-19 03:21:00,1.6283,1.6286,1.6283,1.6284,136300000.0
2007-04-19 03:22:00,1.6286,1.6286,1.6284,1.6284,136300000.0
2007-04-19 03:24:00,1.6285,1.6286,1.6281,1.6285,136300000.0
2007-04-19 03:25:00,1.6286,1.6286,1.6285,1.6286,136300000.0
2007-04-19 03:26:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2007-04-19 03:27:00,1.6284,1.6286,1.6282,1.6282,136300000.0
2007-04-19 03:28:00,1.6284,1.6284,1.628,1.628,136300000.0
2007-04-19 03:29:00,1.6281,1.6281,1.6276,1.6276,136300000.0
2007-04-19 03:30:00,1.6278,1.6278,1.6275,1.6277,136300000.0
2007-04-19 03:31:00,1.6276,1.6281,1.6276,1.6281,136300000.0
2007-04-19 03:32:00,1.6282,1.6282,1.6276,1.6278,136300000.0
2007-04-19 03:33:00,1.6276,1.6278,1.6276,1.6276,136300000.0
2007-04-19 03:34:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-19 03:35:00,1.6278,1.6278,1.6276,1.6278,136300000.0
2007-04-19 03:36:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2007-04-19 03:37:00,1.6276,1.6279,1.6276,1.6278,136300000.0
2007-04-19 03:39:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-19 03:40:00,1.6275,1.6276,1.6275,1.6276,136300000.0
2007-04-19 03:42:00,1.6278,1.6279,1.6274,1.6275,136300000.0
2007-04-19 03:43:00,1.6274,1.6278,1.6274,1.6274,136300000.0
2007-04-19 03:44:00,1.6273,1.6274,1.6273,1.6274,136300000.0
2007-04-19 03:45:00,1.6271,1.6272,1.6271,1.6272,136300000.0
2007-04-19 03:46:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2007-04-19 03:47:00,1.627,1.627,1.6268,1.6269,136300000.0
2007-04-19 03:48:00,1.6268,1.6269,1.6268,1.6269,136300000.0
2007-04-19 03:49:00,1.6268,1.627,1.6266,1.627,136300000.0
2007-04-19 03:50:00,1.6268,1.627,1.6267,1.6268,136300000.0
2007-04-19 03:51:00,1.627,1.6271,1.6267,1.627,136300000.0
2007-04-19 03:52:00,1.6268,1.6268,1.6267,1.6268,136300000.0
2007-04-19 03:53:00,1.627,1.627,1.6268,1.6268,136300000.0
2007-04-19 03:54:00,1.6267,1.6267,1.6265,1.6266,136300000.0
2007-04-19 03:55:00,1.6267,1.6268,1.6263,1.6267,136300000.0
2007-04-19 03:56:00,1.6269,1.6269,1.6267,1.6269,136300000.0
2007-04-19 03:57:00,1.627,1.6272,1.6269,1.6269,136300000.0
2007-04-19 03:58:00,1.6267,1.6271,1.6267,1.6267,136300000.0
2007-04-19 03:59:00,1.6269,1.627,1.6267,1.6267,136300000.0
2007-04-19 04:00:00,1.6269,1.6269,1.6269,1.6269,136300000.0
2007-04-19 04:01:00,1.6267,1.627,1.6267,1.627,136300000.0
2007-04-19 04:02:00,1.6269,1.6272,1.6269,1.6271,136300000.0
2007-04-19 04:03:00,1.6272,1.6278,1.6271,1.6278,136300000.0
2007-04-19 04:04:00,1.6277,1.628,1.6275,1.6279,136300000.0
2007-04-19 04:05:00,1.628,1.628,1.6278,1.6279,136300000.0
2007-04-19 04:06:00,1.628,1.6282,1.6278,1.628,136300000.0
2007-04-19 04:07:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-19 04:08:00,1.6277,1.6279,1.6277,1.6279,136300000.0
2007-04-19 04:09:00,1.6277,1.6286,1.6277,1.6283,136300000.0
2007-04-19 04:10:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2007-04-19 04:11:00,1.6281,1.6281,1.6277,1.6277,136300000.0
2007-04-19 04:12:00,1.6279,1.6282,1.6277,1.6282,136300000.0
2007-04-19 04:13:00,1.6281,1.6286,1.6281,1.6285,136300000.0
2007-04-19 04:14:00,1.6286,1.6286,1.6281,1.6281,136300000.0
2007-04-19 04:15:00,1.6282,1.6282,1.628,1.628,136300000.0
2007-04-19 04:16:00,1.6281,1.6283,1.6279,1.6283,136300000.0
2007-04-19 04:17:00,1.6282,1.6283,1.6281,1.6281,136300000.0
2007-04-19 04:18:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2007-04-19 04:19:00,1.6284,1.6289,1.6284,1.6289,136300000.0
2007-04-19 04:20:00,1.6291,1.6292,1.6287,1.6289,136300000.0
2007-04-19 04:21:00,1.6291,1.6293,1.6288,1.6292,136300000.0
2007-04-19 04:22:00,1.6293,1.6297,1.629,1.6295,136300000.0
2007-04-19 04:23:00,1.6297,1.6299,1.6296,1.6296,136300000.0
2007-04-19 04:24:00,1.6297,1.63,1.6297,1.6297,136300000.0
2007-04-19 04:25:00,1.6299,1.6299,1.6296,1.6296,136300000.0
2007-04-19 04:26:00,1.6297,1.6297,1.6295,1.6295,136300000.0
2007-04-19 04:27:00,1.6296,1.6296,1.6291,1.6292,136300000.0
2007-04-19 04:28:00,1.6291,1.6292,1.629,1.6292,136300000.0
2007-04-19 04:29:00,1.6291,1.6292,1.6288,1.629,136300000.0
2007-04-19 04:30:00,1.6288,1.629,1.6286,1.6288,136300000.0
2007-04-19 04:31:00,1.6286,1.6288,1.6286,1.6286,136300000.0
2007-04-19 04:32:00,1.6288,1.6288,1.6285,1.6285,136300000.0
2007-04-19 04:33:00,1.6287,1.6288,1.6286,1.6288,136300000.0
2007-04-19 04:34:00,1.629,1.6295,1.629,1.6295,136300000.0
2007-04-19 04:35:00,1.6297,1.6299,1.6293,1.6298,136300000.0
2007-04-19 04:36:00,1.6296,1.6297,1.6292,1.6297,136300000.0
2007-04-19 04:37:00,1.6295,1.6295,1.6291,1.6293,136300000.0
2007-04-19 04:38:00,1.6291,1.6294,1.6291,1.6294,136300000.0
2007-04-19 04:39:00,1.6293,1.6306,1.6293,1.6304,136300000.0
2007-04-19 04:40:00,1.6302,1.6304,1.6298,1.6298,136300000.0
2007-04-19 04:41:00,1.63,1.6307,1.63,1.6305,136300000.0
2007-04-19 04:42:00,1.6304,1.6305,1.6302,1.6304,136300000.0
2007-04-19 04:43:00,1.6305,1.6305,1.63,1.6303,136300000.0
2007-04-19 04:44:00,1.6304,1.6308,1.6304,1.6306,136300000.0
2007-04-19 04:45:00,1.6308,1.631,1.6305,1.631,136300000.0
2007-04-19 04:46:00,1.6308,1.6311,1.6306,1.6306,136300000.0
2007-04-19 04:47:00,1.6307,1.6307,1.6305,1.6305,136300000.0
2007-04-19 04:48:00,1.6306,1.6309,1.6303,1.6303,136300000.0
2007-04-19 04:49:00,1.6305,1.6309,1.6304,1.6308,136300000.0
2007-04-19 04:50:00,1.6307,1.6307,1.63,1.6301,136300000.0
2007-04-19 04:51:00,1.6303,1.6305,1.6299,1.6299,136300000.0
2007-04-19 04:52:00,1.6301,1.6303,1.6298,1.6298,136300000.0
2007-04-19 04:53:00,1.6299,1.6299,1.6298,1.6298,136300000.0
2007-04-19 04:54:00,1.6299,1.6303,1.6299,1.6301,136300000.0
2007-04-19 04:55:00,1.6302,1.6305,1.6302,1.6303,136300000.0
2007-04-19 04:56:00,1.6302,1.6308,1.6302,1.6308,136300000.0
2007-04-19 04:57:00,1.6307,1.631,1.6307,1.631,136300000.0
2007-04-19 04:58:00,1.6309,1.6313,1.6309,1.6311,136300000.0
2007-04-19 04:59:00,1.6313,1.6313,1.6308,1.6308,136300000.0
2007-04-19 05:00:00,1.6307,1.6308,1.6304,1.6306,136300000.0
2007-04-19 05:01:00,1.6305,1.6311,1.6305,1.6309,136300000.0
2007-04-19 05:02:00,1.6308,1.6313,1.6306,1.631,136300000.0
2007-04-19 05:03:00,1.6309,1.6315,1.6307,1.6307,136300000.0
2007-04-19 05:04:00,1.6306,1.6308,1.6301,1.6305,136300000.0
2007-04-19 05:05:00,1.6306,1.6312,1.6305,1.631,136300000.0
2007-04-19 05:06:00,1.6311,1.6311,1.631,1.631,136300000.0
2007-04-19 05:07:00,1.6313,1.6313,1.6309,1.6309,136300000.0
2007-04-19 05:08:00,1.6308,1.6311,1.6307,1.6307,136300000.0
2007-04-19 05:09:00,1.6306,1.6308,1.6305,1.6308,136300000.0
2007-04-19 05:10:00,1.6306,1.6308,1.6306,1.6307,136300000.0
2007-04-19 05:11:00,1.6305,1.6305,1.6302,1.6302,136300000.0
2007-04-19 05:12:00,1.6301,1.6304,1.63,1.6304,136300000.0
2007-04-19 05:13:00,1.6305,1.6305,1.6301,1.6305,136300000.0
2007-04-19 05:14:00,1.6308,1.6309,1.6306,1.6309,136300000.0
2007-04-19 05:15:00,1.6311,1.6313,1.6309,1.631,136300000.0
2007-04-19 05:16:00,1.6308,1.631,1.6307,1.6308,136300000.0
2007-04-19 05:17:00,1.6309,1.6311,1.6308,1.6308,136300000.0
2007-04-19 05:18:00,1.6309,1.6311,1.6307,1.6309,136300000.0
2007-04-19 05:19:00,1.631,1.6314,1.631,1.6311,136300000.0
2007-04-19 05:20:00,1.6313,1.6313,1.6311,1.6311,136300000.0
2007-04-19 05:21:00,1.6312,1.6312,1.6309,1.631,136300000.0
2007-04-19 05:22:00,1.6312,1.6312,1.6305,1.6305,136300000.0
2007-04-19 05:23:00,1.6306,1.6306,1.6306,1.6306,136300000.0
2007-04-19 05:24:00,1.6305,1.6306,1.6305,1.6305,136300000.0
2007-04-19 05:25:00,1.6301,1.6303,1.6298,1.6298,136300000.0
2007-04-19 05:26:00,1.6296,1.63,1.6296,1.63,136300000.0
2007-04-19 05:27:00,1.6302,1.6304,1.6299,1.6301,136300000.0
2007-04-19 05:28:00,1.6302,1.6304,1.6301,1.6302,136300000.0
2007-04-19 05:29:00,1.6301,1.6304,1.6301,1.6304,136300000.0
2007-04-19 05:30:00,1.6306,1.6308,1.6299,1.6301,136300000.0
2007-04-19 05:31:00,1.6302,1.6302,1.6299,1.6301,136300000.0
2007-04-19 05:32:00,1.6299,1.6302,1.6299,1.6299,136300000.0
2007-04-19 05:33:00,1.6301,1.6306,1.6301,1.6306,136300000.0
2007-04-19 05:34:00,1.6304,1.6306,1.6304,1.6306,136300000.0
2007-04-19 05:35:00,1.6304,1.6308,1.6304,1.6308,136300000.0
2007-04-19 05:36:00,1.6309,1.6311,1.6309,1.6309,136300000.0
2007-04-19 05:37:00,1.6308,1.6309,1.6306,1.6307,136300000.0
2007-04-19 05:38:00,1.6308,1.6314,1.6308,1.6312,136300000.0
2007-04-19 05:39:00,1.6314,1.6314,1.6306,1.6306,136300000.0
2007-04-19 05:40:00,1.6305,1.6308,1.6303,1.6304,136300000.0
2007-04-19 05:41:00,1.6306,1.631,1.6305,1.6309,136300000.0
2007-04-19 05:42:00,1.631,1.6327,1.631,1.6325,136300000.0
2007-04-19 05:43:00,1.6327,1.6333,1.6322,1.6323,136300000.0
2007-04-19 05:44:00,1.6322,1.6329,1.6322,1.6329,136300000.0
2007-04-19 05:45:00,1.6327,1.6329,1.6324,1.6324,136300000.0
2007-04-19 05:46:00,1.6322,1.6324,1.632,1.632,136300000.0
2007-04-19 05:47:00,1.6322,1.6322,1.6316,1.6317,136300000.0
2007-04-19 05:48:00,1.6318,1.632,1.6317,1.6317,136300000.0
2007-04-19 05:49:00,1.6319,1.632,1.6319,1.6319,136300000.0
2007-04-19 05:50:00,1.632,1.6322,1.6318,1.6322,136300000.0
2007-04-19 05:51:00,1.6323,1.6328,1.6321,1.6328,136300000.0
2007-04-19 05:52:00,1.6327,1.6328,1.6325,1.6325,136300000.0
2007-04-19 05:53:00,1.6326,1.6326,1.6321,1.6321,136300000.0
2007-04-19 05:54:00,1.6319,1.6319,1.6317,1.6317,136300000.0
2007-04-19 05:55:00,1.6319,1.6324,1.6319,1.6323,136300000.0
2007-04-19 05:56:00,1.6324,1.6326,1.6323,1.6325,136300000.0
2007-04-19 05:57:00,1.6323,1.6323,1.6321,1.6321,136300000.0
2007-04-19 05:58:00,1.6319,1.6321,1.6316,1.6318,136300000.0
2007-04-19 05:59:00,1.6319,1.6321,1.6314,1.6315,136300000.0
2007-04-19 06:00:00,1.6314,1.6315,1.6313,1.6314,136300000.0
2007-04-19 06:01:00,1.6312,1.6316,1.6312,1.6316,136300000.0
2007-04-19 06:02:00,1.6313,1.6315,1.631,1.6315,136300000.0
2007-04-19 06:03:00,1.6314,1.6317,1.6313,1.6317,136300000.0
2007-04-19 06:04:00,1.6316,1.6317,1.6315,1.6315,136300000.0
2007-04-19 06:05:00,1.6316,1.632,1.6316,1.6316,136300000.0
2007-04-19 06:06:00,1.6318,1.6322,1.6316,1.6317,136300000.0
2007-04-19 06:07:00,1.6318,1.6318,1.6315,1.6315,136300000.0
2007-04-19 06:08:00,1.6314,1.6314,1.6311,1.6312,136300000.0
2007-04-19 06:09:00,1.6314,1.6317,1.6314,1.6315,136300000.0
2007-04-19 06:10:00,1.6314,1.6316,1.6314,1.6316,136300000.0
2007-04-19 06:11:00,1.6315,1.6316,1.6312,1.6312,136300000.0
2007-04-19 06:12:00,1.631,1.6312,1.6309,1.6312,136300000.0
2007-04-19 06:13:00,1.6314,1.6314,1.6312,1.6312,136300000.0
2007-04-19 06:14:00,1.6314,1.6314,1.6312,1.6314,136300000.0
2007-04-19 06:15:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2007-04-19 06:16:00,1.6312,1.6313,1.631,1.631,136300000.0
2007-04-19 06:17:00,1.6309,1.6313,1.6309,1.6311,136300000.0
2007-04-19 06:18:00,1.6309,1.6315,1.6309,1.6312,136300000.0
2007-04-19 06:19:00,1.6313,1.6314,1.6312,1.6313,136300000.0
2007-04-19 06:20:00,1.6314,1.6314,1.6312,1.6312,136300000.0
2007-04-19 06:21:00,1.6311,1.6312,1.631,1.6312,136300000.0
2007-04-19 06:22:00,1.631,1.6312,1.631,1.6312,136300000.0
2007-04-19 06:23:00,1.631,1.6315,1.631,1.6315,136300000.0
2007-04-19 06:24:00,1.6314,1.6314,1.6313,1.6314,136300000.0
2007-04-19 06:26:00,1.6312,1.6312,1.6309,1.6312,136300000.0
2007-04-19 06:27:00,1.6314,1.6317,1.6313,1.6313,136300000.0
2007-04-19 06:28:00,1.6311,1.6315,1.631,1.6311,136300000.0
2007-04-19 06:29:00,1.6313,1.6325,1.6313,1.6325,136300000.0
2007-04-19 06:30:00,1.6323,1.6324,1.6319,1.6321,136300000.0
2007-04-19 06:31:00,1.6319,1.6325,1.6319,1.6324,136300000.0
2007-04-19 06:32:00,1.6325,1.6325,1.6316,1.6316,136300000.0
2007-04-19 06:33:00,1.6318,1.6321,1.6314,1.6316,136300000.0
2007-04-19 06:34:00,1.6314,1.6318,1.6314,1.6316,136300000.0
2007-04-19 06:35:00,1.6317,1.6318,1.6315,1.6316,136300000.0
2007-04-19 06:36:00,1.6314,1.6315,1.6311,1.6311,136300000.0
2007-04-19 06:37:00,1.6312,1.6314,1.6311,1.6314,136300000.0
2007-04-19 06:38:00,1.6313,1.6314,1.6313,1.6313,136300000.0
2007-04-19 06:39:00,1.6314,1.6315,1.6311,1.6312,136300000.0
2007-04-19 06:40:00,1.6311,1.6311,1.6308,1.6308,136300000.0
2007-04-19 06:41:00,1.6309,1.6309,1.6304,1.6305,136300000.0
2007-04-19 06:42:00,1.6306,1.6309,1.6303,1.6308,136300000.0
2007-04-19 06:43:00,1.6306,1.6308,1.6306,1.6308,136300000.0
2007-04-19 06:44:00,1.6309,1.6309,1.6308,1.6309,136300000.0
2007-04-19 06:45:00,1.6308,1.6311,1.6308,1.6309,136300000.0
2007-04-19 06:46:00,1.6307,1.6309,1.6304,1.6305,136300000.0
2007-04-19 06:47:00,1.6307,1.6311,1.6305,1.6309,136300000.0
2007-04-19 06:48:00,1.6308,1.6311,1.6306,1.6311,136300000.0
2007-04-19 06:49:00,1.6312,1.6313,1.6312,1.6313,136300000.0
2007-04-19 06:50:00,1.6312,1.6312,1.6309,1.6311,136300000.0
2007-04-19 06:51:00,1.631,1.6311,1.631,1.6311,136300000.0
2007-04-19 06:52:00,1.6309,1.6315,1.6309,1.6315,136300000.0
2007-04-19 06:53:00,1.6314,1.6315,1.6314,1.6314,136300000.0
2007-04-19 06:54:00,1.6315,1.6316,1.6315,1.6316,136300000.0
2007-04-19 06:55:00,1.6314,1.6314,1.6314,1.6314,136300000.0
2007-04-19 06:56:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2007-04-19 06:57:00,1.6316,1.6319,1.6316,1.6319,136300000.0
2007-04-19 06:58:00,1.6316,1.6316,1.6316,1.6316,136300000.0
2007-04-19 06:59:00,1.6319,1.6319,1.6316,1.6318,136300000.0
2007-04-19 07:00:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2007-04-19 07:01:00,1.6316,1.6316,1.6313,1.6314,136300000.0
2007-04-19 07:02:00,1.6313,1.6314,1.6311,1.6314,136300000.0
2007-04-19 07:03:00,1.6312,1.6318,1.6311,1.6316,136300000.0
2007-04-19 07:04:00,1.6315,1.6318,1.6315,1.6317,136300000.0
2007-04-19 07:05:00,1.6314,1.6317,1.6309,1.6309,136300000.0
2007-04-19 07:06:00,1.6311,1.6312,1.6309,1.631,136300000.0
2007-04-19 07:07:00,1.6312,1.6314,1.631,1.6314,136300000.0
2007-04-19 07:09:00,1.6315,1.6315,1.6313,1.6315,136300000.0
2007-04-19 07:10:00,1.6313,1.6315,1.6312,1.6314,136300000.0
2007-04-19 07:11:00,1.6312,1.6314,1.6312,1.6314,136300000.0
2007-04-19 07:12:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2007-04-19 07:13:00,1.6312,1.6313,1.631,1.6312,136300000.0
2007-04-19 07:14:00,1.6313,1.6315,1.6313,1.6315,136300000.0
2007-04-19 07:15:00,1.6313,1.6316,1.6313,1.6314,136300000.0
2007-04-19 07:16:00,1.6312,1.6314,1.631,1.631,136300000.0
2007-04-19 07:17:00,1.6311,1.6313,1.631,1.6311,136300000.0
2007-04-19 07:18:00,1.6313,1.6313,1.6309,1.631,136300000.0
2007-04-19 07:19:00,1.6312,1.6312,1.6309,1.631,136300000.0
2007-04-19 07:20:00,1.6312,1.6315,1.6312,1.6313,136300000.0
2007-04-19 07:21:00,1.6314,1.6314,1.631,1.6312,136300000.0
2007-04-19 07:22:00,1.631,1.6313,1.631,1.6312,136300000.0
2007-04-19 07:23:00,1.6313,1.6313,1.6308,1.631,136300000.0
2007-04-19 07:24:00,1.6313,1.6315,1.6313,1.6313,136300000.0
2007-04-19 07:25:00,1.631,1.631,1.6308,1.6309,136300000.0
2007-04-19 07:26:00,1.6311,1.6311,1.631,1.631,136300000.0
2007-04-19 07:27:00,1.6311,1.6311,1.631,1.6311,136300000.0
2007-04-19 07:28:00,1.631,1.6311,1.6308,1.6311,136300000.0
2007-04-19 07:29:00,1.6309,1.631,1.6307,1.6309,136300000.0
2007-04-19 07:30:00,1.6307,1.6309,1.6307,1.6309,136300000.0
2007-04-19 07:31:00,1.6307,1.6308,1.6305,1.6305,136300000.0
2007-04-19 07:32:00,1.6304,1.6306,1.6302,1.6306,136300000.0
2007-04-19 07:33:00,1.6305,1.6311,1.6304,1.631,136300000.0
2007-04-19 07:34:00,1.6311,1.6311,1.6309,1.631,136300000.0
2007-04-19 07:35:00,1.6311,1.6311,1.631,1.631,136300000.0
2007-04-19 07:36:00,1.6311,1.6311,1.6307,1.6307,136300000.0
2007-04-19 07:37:00,1.6309,1.6311,1.6305,1.6311,136300000.0
2007-04-19 07:38:00,1.6312,1.6312,1.6309,1.631,136300000.0
2007-04-19 07:39:00,1.6309,1.6313,1.6309,1.6313,136300000.0
2007-04-19 07:40:00,1.6312,1.6313,1.6312,1.6313,136300000.0
2007-04-19 07:41:00,1.6312,1.6314,1.6309,1.6313,136300000.0
2007-04-19 07:42:00,1.6311,1.6313,1.6309,1.6311,136300000.0
2007-04-19 07:43:00,1.6313,1.632,1.6311,1.6318,136300000.0
2007-04-19 07:44:00,1.6317,1.6319,1.6316,1.6316,136300000.0
2007-04-19 07:45:00,1.6314,1.6319,1.6314,1.6319,136300000.0
2007-04-19 07:46:00,1.6318,1.6323,1.6318,1.6322,136300000.0
2007-04-19 07:47:00,1.632,1.6323,1.6319,1.6323,136300000.0
2007-04-19 07:48:00,1.6322,1.6325,1.632,1.6325,136300000.0
2007-04-19 07:49:00,1.6328,1.6328,1.6325,1.6326,136300000.0
2007-04-19 07:50:00,1.6325,1.6326,1.6325,1.6325,136300000.0
2007-04-19 07:51:00,1.6324,1.6324,1.6322,1.6324,136300000.0
2007-04-19 07:52:00,1.6325,1.6325,1.6323,1.6323,136300000.0
2007-04-19 07:53:00,1.6322,1.6325,1.6322,1.6323,136300000.0
2007-04-19 07:54:00,1.6322,1.6323,1.632,1.6322,136300000.0
2007-04-19 07:55:00,1.632,1.6322,1.632,1.6322,136300000.0
2007-04-19 07:56:00,1.6323,1.6329,1.6323,1.6329,136300000.0
2007-04-19 07:57:00,1.633,1.633,1.6327,1.6327,136300000.0
2007-04-19 07:58:00,1.6326,1.6327,1.6325,1.6325,136300000.0
2007-04-19 07:59:00,1.6327,1.6329,1.6326,1.6327,136300000.0
2007-04-19 08:00:00,1.6329,1.633,1.6324,1.6326,136300000.0
2007-04-19 08:01:00,1.6327,1.6331,1.6326,1.6331,136300000.0
2007-04-19 08:02:00,1.6329,1.6329,1.6327,1.6327,136300000.0
2007-04-19 08:03:00,1.6326,1.6326,1.6323,1.6324,136300000.0
2007-04-19 08:04:00,1.6325,1.633,1.6325,1.6325,136300000.0
2007-04-19 08:05:00,1.6324,1.6325,1.6322,1.6323,136300000.0
2007-04-19 08:06:00,1.6324,1.6324,1.6322,1.6323,136300000.0
2007-04-19 08:07:00,1.6322,1.6325,1.6321,1.6321,136300000.0
2007-04-19 08:08:00,1.6323,1.6323,1.6318,1.632,136300000.0
2007-04-19 08:09:00,1.6321,1.6323,1.632,1.6321,136300000.0
2007-04-19 08:10:00,1.6323,1.6323,1.6321,1.6323,136300000.0
2007-04-19 08:11:00,1.6322,1.6323,1.6318,1.6318,136300000.0
2007-04-19 08:12:00,1.6319,1.6323,1.6318,1.6321,136300000.0
2007-04-19 08:13:00,1.6323,1.6324,1.6321,1.6323,136300000.0
2007-04-19 08:14:00,1.6318,1.6321,1.6317,1.632,136300000.0
2007-04-19 08:15:00,1.6319,1.632,1.6318,1.632,136300000.0
2007-04-19 08:16:00,1.6323,1.6325,1.6321,1.6323,136300000.0
2007-04-19 08:17:00,1.6325,1.6327,1.6321,1.6321,136300000.0
2007-04-19 08:18:00,1.6326,1.6326,1.632,1.632,136300000.0
2007-04-19 08:19:00,1.6321,1.6326,1.6318,1.6326,136300000.0
2007-04-19 08:20:00,1.6325,1.6328,1.6324,1.6327,136300000.0
2007-04-19 08:21:00,1.6329,1.6339,1.6329,1.633,136300000.0
2007-04-19 08:22:00,1.6332,1.6332,1.6327,1.633,136300000.0
2007-04-19 08:23:00,1.6329,1.6332,1.6326,1.6326,136300000.0
2007-04-19 08:24:00,1.6325,1.6334,1.6325,1.6331,136300000.0
2007-04-19 08:25:00,1.6329,1.6332,1.6328,1.6329,136300000.0
2007-04-19 08:26:00,1.6328,1.6331,1.6326,1.6327,136300000.0
2007-04-19 08:27:00,1.6328,1.6332,1.6327,1.6327,136300000.0
2007-04-19 08:28:00,1.6326,1.6327,1.6322,1.6327,136300000.0
2007-04-19 08:29:00,1.6329,1.6336,1.6329,1.6334,136300000.0
2007-04-19 08:30:00,1.6333,1.6336,1.6329,1.6332,136300000.0
2007-04-19 08:31:00,1.6334,1.6334,1.6327,1.6328,136300000.0
2007-04-19 08:32:00,1.633,1.6333,1.6328,1.6332,136300000.0
2007-04-19 08:33:00,1.633,1.6335,1.633,1.6333,136300000.0
2007-04-19 08:34:00,1.6331,1.6335,1.6331,1.6331,136300000.0
2007-04-19 08:35:00,1.6329,1.6331,1.6328,1.6328,136300000.0
2007-04-19 08:36:00,1.6329,1.6331,1.6329,1.6331,136300000.0
2007-04-19 08:37:00,1.6329,1.6333,1.6329,1.6332,136300000.0
2007-04-19 08:38:00,1.6334,1.6346,1.6331,1.6343,136300000.0
2007-04-19 08:39:00,1.6341,1.6365,1.634,1.636,136300000.0
2007-04-19 08:40:00,1.6361,1.6372,1.6358,1.6372,136300000.0
2007-04-19 08:41:00,1.6376,1.6388,1.6375,1.6375,136300000.0
2007-04-19 08:42:00,1.6379,1.6385,1.6376,1.638,136300000.0
2007-04-19 08:43:00,1.6382,1.6382,1.6376,1.6378,136300000.0
2007-04-19 08:44:00,1.6375,1.6376,1.6367,1.6371,136300000.0
2007-04-19 08:45:00,1.6369,1.6374,1.6362,1.6372,136300000.0
2007-04-19 08:46:00,1.6374,1.6375,1.6362,1.6365,136300000.0
2007-04-19 08:47:00,1.6363,1.6365,1.6357,1.6361,136300000.0
2007-04-19 08:48:00,1.6363,1.6363,1.6359,1.6361,136300000.0
2007-04-19 08:49:00,1.6359,1.6361,1.6354,1.6356,136300000.0
2007-04-19 08:50:00,1.6354,1.6357,1.6352,1.6352,136300000.0
2007-04-19 08:51:00,1.6351,1.6356,1.6347,1.6356,136300000.0
2007-04-19 08:52:00,1.6358,1.6358,1.6353,1.6355,136300000.0
2007-04-19 08:53:00,1.6357,1.6359,1.6356,1.6358,136300000.0
2007-04-19 08:54:00,1.6357,1.6362,1.6357,1.6362,136300000.0
2007-04-19 08:55:00,1.6361,1.6361,1.6351,1.6352,136300000.0
2007-04-19 08:56:00,1.6353,1.6353,1.6351,1.6353,136300000.0
2007-04-19 08:57:00,1.6352,1.6356,1.6351,1.6355,136300000.0
2007-04-19 08:58:00,1.6356,1.637,1.6353,1.6369,136300000.0
2007-04-19 08:59:00,1.6368,1.6372,1.6356,1.6356,136300000.0
2007-04-19 09:00:00,1.6355,1.6359,1.6355,1.6357,136300000.0
2007-04-19 09:01:00,1.6355,1.6357,1.6349,1.635,136300000.0
2007-04-19 09:02:00,1.6349,1.6349,1.6329,1.6336,136300000.0
2007-04-19 09:03:00,1.6335,1.6335,1.6309,1.6328,136300000.0
2007-04-19 09:04:00,1.6327,1.6331,1.6322,1.6331,136300000.0
2007-04-19 09:05:00,1.633,1.636,1.633,1.6345,136300000.0
2007-04-19 09:06:00,1.6344,1.6346,1.634,1.634,136300000.0
2007-04-19 09:07:00,1.6341,1.6341,1.633,1.6335,136300000.0
2007-04-19 09:08:00,1.6338,1.634,1.6334,1.634,136300000.0
2007-04-19 09:09:00,1.6341,1.6341,1.6332,1.6339,136300000.0
2007-04-19 09:10:00,1.634,1.6342,1.6335,1.6336,136300000.0
2007-04-19 09:11:00,1.6335,1.6337,1.6329,1.6334,136300000.0
2007-04-19 09:12:00,1.6335,1.6335,1.6331,1.6331,136300000.0
2007-04-19 09:13:00,1.6333,1.6337,1.6332,1.6337,136300000.0
2007-04-19 09:14:00,1.6336,1.6338,1.6335,1.6338,136300000.0
2007-04-19 09:15:00,1.6336,1.6342,1.6336,1.6341,136300000.0
2007-04-19 09:16:00,1.6342,1.6343,1.6336,1.6336,136300000.0
2007-04-19 09:17:00,1.6337,1.634,1.6335,1.6335,136300000.0
2007-04-19 09:18:00,1.6337,1.6341,1.6335,1.6341,136300000.0
2007-04-19 09:19:00,1.6342,1.6342,1.6336,1.6337,136300000.0
2007-04-19 09:20:00,1.6338,1.6341,1.6337,1.634,136300000.0
2007-04-19 09:21:00,1.6339,1.6344,1.6338,1.6343,136300000.0
2007-04-19 09:22:00,1.6342,1.6347,1.6342,1.6347,136300000.0
2007-04-19 09:23:00,1.6345,1.6347,1.6345,1.6347,136300000.0
2007-04-19 09:24:00,1.6349,1.6352,1.6346,1.6347,136300000.0
2007-04-19 09:25:00,1.6346,1.6348,1.6343,1.6343,136300000.0
2007-04-19 09:26:00,1.6344,1.6346,1.6344,1.6345,136300000.0
2007-04-19 09:27:00,1.6344,1.6344,1.634,1.634,136300000.0
2007-04-19 09:28:00,1.6341,1.6341,1.6339,1.6341,136300000.0
2007-04-19 09:29:00,1.6342,1.6342,1.6337,1.6339,136300000.0
2007-04-19 09:30:00,1.6338,1.6344,1.6337,1.6344,136300000.0
2007-04-19 09:31:00,1.6342,1.6344,1.6338,1.6342,136300000.0
2007-04-19 09:32:00,1.6341,1.6341,1.6337,1.6337,136300000.0
2007-04-19 09:33:00,1.6338,1.6339,1.6337,1.6337,136300000.0
2007-04-19 09:34:00,1.6338,1.6341,1.6338,1.634,136300000.0
2007-04-19 09:35:00,1.6341,1.6359,1.634,1.6356,136300000.0
2007-04-19 09:36:00,1.6357,1.6357,1.6344,1.6345,136300000.0
2007-04-19 09:37:00,1.6346,1.635,1.6345,1.6347,136300000.0
2007-04-19 09:38:00,1.6346,1.6346,1.6338,1.6342,136300000.0
2007-04-19 09:39:00,1.6343,1.6344,1.6339,1.634,136300000.0
2007-04-19 09:40:00,1.6341,1.6343,1.634,1.6342,136300000.0
2007-04-19 09:41:00,1.6341,1.6344,1.6341,1.6343,136300000.0
2007-04-19 09:42:00,1.6342,1.6345,1.6341,1.6343,136300000.0
2007-04-19 09:43:00,1.6344,1.6345,1.634,1.6342,136300000.0
2007-04-19 09:44:00,1.6341,1.6346,1.6341,1.6346,136300000.0
2007-04-19 09:45:00,1.6345,1.6347,1.634,1.634,136300000.0
2007-04-19 09:46:00,1.6341,1.6344,1.6339,1.6344,136300000.0
2007-04-19 09:47:00,1.6342,1.6344,1.6341,1.6344,136300000.0
2007-04-19 09:48:00,1.6343,1.6344,1.634,1.6341,136300000.0
2007-04-19 09:49:00,1.6342,1.6342,1.6339,1.634,136300000.0
2007-04-19 09:50:00,1.6338,1.6343,1.6337,1.6339,136300000.0
2007-04-19 09:51:00,1.6338,1.6339,1.6334,1.6334,136300000.0
2007-04-19 09:52:00,1.6333,1.6338,1.6333,1.6335,136300000.0
2007-04-19 09:53:00,1.6336,1.634,1.6335,1.6336,136300000.0
2007-04-19 09:54:00,1.6337,1.6337,1.6326,1.6326,136300000.0
2007-04-19 09:55:00,1.6327,1.6329,1.6325,1.6329,136300000.0
2007-04-19 09:56:00,1.6328,1.6328,1.6325,1.6328,136300000.0
2007-04-19 09:57:00,1.6329,1.6331,1.6325,1.633,136300000.0
2007-04-19 09:58:00,1.6328,1.6332,1.6327,1.6331,136300000.0
2007-04-19 09:59:00,1.6332,1.6334,1.6329,1.6332,136300000.0
2007-04-19 10:00:00,1.6333,1.6334,1.6331,1.6331,136300000.0
2007-04-19 10:01:00,1.633,1.6331,1.6327,1.6327,136300000.0
2007-04-19 10:02:00,1.6326,1.6328,1.6325,1.6325,136300000.0
2007-04-19 10:03:00,1.6324,1.6327,1.6322,1.6322,136300000.0
2007-04-19 10:04:00,1.6323,1.6326,1.6323,1.6325,136300000.0
2007-04-19 10:05:00,1.6326,1.6327,1.6325,1.6326,136300000.0
2007-04-19 10:06:00,1.6325,1.6327,1.6325,1.6326,136300000.0
2007-04-19 10:07:00,1.6325,1.6328,1.6325,1.6326,136300000.0
2007-04-19 10:08:00,1.6327,1.6329,1.6325,1.6327,136300000.0
2007-04-19 10:09:00,1.6326,1.6328,1.6324,1.6327,136300000.0
2007-04-19 10:10:00,1.6326,1.6327,1.6324,1.6326,136300000.0
2007-04-19 10:11:00,1.6325,1.6327,1.6324,1.6324,136300000.0
2007-04-19 10:12:00,1.6325,1.6327,1.6323,1.6325,136300000.0
2007-04-19 10:13:00,1.6326,1.6327,1.6325,1.6326,136300000.0
2007-04-19 10:14:00,1.6325,1.6332,1.6325,1.6332,136300000.0
2007-04-19 10:15:00,1.6333,1.6347,1.6333,1.6345,136300000.0
2007-04-19 10:16:00,1.6344,1.6346,1.6341,1.6345,136300000.0
2007-04-19 10:17:00,1.6346,1.6346,1.6344,1.6345,136300000.0
2007-04-19 10:18:00,1.6346,1.6348,1.6345,1.6347,136300000.0
2007-04-19 10:19:00,1.6345,1.6348,1.6345,1.6347,136300000.0
2007-04-19 10:20:00,1.6346,1.6349,1.6344,1.6346,136300000.0
2007-04-19 10:21:00,1.6347,1.6349,1.6346,1.6348,136300000.0
2007-04-19 10:22:00,1.635,1.6355,1.6349,1.6354,136300000.0
2007-04-19 10:23:00,1.6353,1.6356,1.6353,1.6354,136300000.0
2007-04-19 10:24:00,1.6353,1.6355,1.6352,1.6355,136300000.0
2007-04-19 10:25:00,1.6354,1.6355,1.6352,1.6354,136300000.0
2007-04-19 10:26:00,1.6355,1.6355,1.635,1.6353,136300000.0
2007-04-19 10:27:00,1.6352,1.6355,1.6352,1.6354,136300000.0
2007-04-19 10:28:00,1.6353,1.6355,1.6352,1.6353,136300000.0
2007-04-19 10:29:00,1.6354,1.6356,1.6354,1.6355,136300000.0
2007-04-19 10:30:00,1.6356,1.6357,1.6355,1.6356,136300000.0
2007-04-19 10:31:00,1.6357,1.6357,1.6355,1.6355,136300000.0
2007-04-19 10:32:00,1.6354,1.6355,1.6353,1.6355,136300000.0
2007-04-19 10:33:00,1.6354,1.6356,1.6353,1.6355,136300000.0
2007-04-19 10:34:00,1.6356,1.6357,1.6355,1.6355,136300000.0
2007-04-19 10:35:00,1.6356,1.6356,1.6349,1.635,136300000.0
2007-04-19 10:36:00,1.6349,1.6352,1.6349,1.6351,136300000.0
2007-04-19 10:37:00,1.6352,1.6353,1.6348,1.6349,136300000.0
2007-04-19 10:38:00,1.6348,1.635,1.6348,1.635,136300000.0
2007-04-19 10:39:00,1.6349,1.6349,1.6346,1.6347,136300000.0
2007-04-19 10:40:00,1.6346,1.6349,1.6346,1.6348,136300000.0
2007-04-19 10:41:00,1.6349,1.635,1.6348,1.635,136300000.0
2007-04-19 10:42:00,1.6349,1.635,1.6348,1.6349,136300000.0
2007-04-19 10:43:00,1.635,1.6351,1.6346,1.6348,136300000.0
2007-04-19 10:44:00,1.6347,1.6348,1.6347,1.6348,136300000.0
2007-04-19 10:45:00,1.6347,1.6348,1.6346,1.6348,136300000.0
2007-04-19 10:46:00,1.6347,1.6348,1.6345,1.6345,136300000.0
2007-04-19 10:47:00,1.6346,1.6346,1.634,1.6341,136300000.0
2007-04-19 10:48:00,1.6342,1.6342,1.6339,1.634,136300000.0
2007-04-19 10:49:00,1.6339,1.6341,1.6338,1.634,136300000.0
2007-04-19 10:50:00,1.6339,1.634,1.6335,1.6336,136300000.0
2007-04-19 10:51:00,1.6335,1.6335,1.6334,1.6334,136300000.0
2007-04-19 10:52:00,1.6335,1.6336,1.6333,1.6334,136300000.0
2007-04-19 10:53:00,1.6333,1.6333,1.6332,1.6333,136300000.0
2007-04-19 10:54:00,1.6332,1.6334,1.6331,1.6331,136300000.0
2007-04-19 10:55:00,1.633,1.6331,1.6327,1.6331,136300000.0
2007-04-19 10:56:00,1.633,1.6335,1.633,1.6335,136300000.0
2007-04-19 10:57:00,1.6334,1.6337,1.6334,1.6336,136300000.0
2007-04-19 10:58:00,1.6335,1.6339,1.6335,1.6336,136300000.0
2007-04-19 10:59:00,1.6335,1.6335,1.6331,1.6334,136300000.0
2007-04-19 11:00:00,1.6333,1.6333,1.6331,1.6332,136300000.0
2007-04-19 11:01:00,1.6333,1.6333,1.6331,1.6332,136300000.0
2007-04-19 11:02:00,1.6331,1.6333,1.6331,1.6331,136300000.0
2007-04-19 11:03:00,1.6332,1.6334,1.6331,1.6333,136300000.0
2007-04-19 11:04:00,1.6334,1.6334,1.6332,1.6333,136300000.0
2007-04-19 11:05:00,1.6332,1.6334,1.6332,1.6332,136300000.0
2007-04-19 11:06:00,1.6333,1.6333,1.633,1.6331,136300000.0
2007-04-19 11:07:00,1.633,1.6331,1.6327,1.6329,136300000.0
2007-04-19 11:08:00,1.633,1.6332,1.633,1.6331,136300000.0
2007-04-19 11:09:00,1.6332,1.6333,1.6331,1.6331,136300000.0
2007-04-19 11:10:00,1.6332,1.6333,1.6332,1.6332,136300000.0
2007-04-19 11:11:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2007-04-19 11:12:00,1.6331,1.6332,1.6329,1.633,136300000.0
2007-04-19 11:13:00,1.6331,1.6332,1.6323,1.6325,136300000.0
2007-04-19 11:14:00,1.6326,1.6327,1.6322,1.6322,136300000.0
2007-04-19 11:15:00,1.6323,1.6325,1.6322,1.6325,136300000.0
2007-04-19 11:16:00,1.6326,1.6328,1.6323,1.6324,136300000.0
2007-04-19 11:17:00,1.6322,1.6325,1.6322,1.6324,136300000.0
2007-04-19 11:18:00,1.6323,1.6325,1.6322,1.6323,136300000.0
2007-04-19 11:19:00,1.6322,1.6323,1.6322,1.6322,136300000.0
2007-04-19 11:20:00,1.6323,1.6323,1.6321,1.6322,136300000.0
2007-04-19 11:21:00,1.6321,1.6321,1.6318,1.6318,136300000.0
2007-04-19 11:22:00,1.6317,1.6319,1.6317,1.6317,136300000.0
2007-04-19 11:23:00,1.6316,1.6319,1.6315,1.6318,136300000.0
2007-04-19 11:24:00,1.6319,1.6321,1.6318,1.6319,136300000.0
2007-04-19 11:25:00,1.632,1.6322,1.6319,1.6321,136300000.0
2007-04-19 11:26:00,1.632,1.632,1.6318,1.632,136300000.0
2007-04-19 11:27:00,1.6319,1.632,1.6316,1.6319,136300000.0
2007-04-19 11:28:00,1.6318,1.6319,1.6304,1.6304,136300000.0
2007-04-19 11:29:00,1.6305,1.6307,1.6293,1.6296,136300000.0
2007-04-19 11:30:00,1.6295,1.63,1.6293,1.6299,136300000.0
2007-04-19 11:31:00,1.63,1.6304,1.6299,1.6303,136300000.0
2007-04-19 11:32:00,1.6302,1.6303,1.63,1.6301,136300000.0
2007-04-19 11:33:00,1.6302,1.6304,1.6301,1.6301,136300000.0
2007-04-19 11:34:00,1.6302,1.6302,1.6301,1.6302,136300000.0
2007-04-19 11:35:00,1.6303,1.6305,1.6303,1.6303,136300000.0
2007-04-19 11:36:00,1.6302,1.6304,1.6302,1.6303,136300000.0
2007-04-19 11:37:00,1.6302,1.6302,1.63,1.6301,136300000.0
2007-04-19 11:38:00,1.6302,1.6306,1.63,1.6305,136300000.0
2007-04-19 11:39:00,1.6302,1.6304,1.6301,1.6303,136300000.0
2007-04-19 11:40:00,1.6302,1.6305,1.6302,1.6303,136300000.0
2007-04-19 11:41:00,1.6304,1.6307,1.6303,1.6306,136300000.0
2007-04-19 11:42:00,1.6307,1.631,1.6305,1.631,136300000.0
2007-04-19 11:43:00,1.6311,1.6312,1.6309,1.6311,136300000.0
2007-04-19 11:44:00,1.631,1.6315,1.6308,1.6313,136300000.0
2007-04-19 11:45:00,1.6314,1.6318,1.6314,1.6315,136300000.0
2007-04-19 11:46:00,1.6314,1.6318,1.6314,1.6317,136300000.0
2007-04-19 11:47:00,1.6318,1.6318,1.6315,1.6317,136300000.0
2007-04-19 11:48:00,1.6318,1.6321,1.6318,1.632,136300000.0
2007-04-19 11:49:00,1.6319,1.632,1.6316,1.6318,136300000.0
2007-04-19 11:50:00,1.6317,1.6319,1.6313,1.6314,136300000.0
2007-04-19 11:51:00,1.6315,1.6317,1.6314,1.6315,136300000.0
2007-04-19 11:52:00,1.6317,1.6318,1.6313,1.6314,136300000.0
2007-04-19 11:53:00,1.6315,1.6317,1.6314,1.6317,136300000.0
2007-04-19 11:54:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2007-04-19 11:55:00,1.6316,1.6317,1.6315,1.6316,136300000.0
2007-04-19 11:56:00,1.6317,1.6317,1.6313,1.6314,136300000.0
2007-04-19 11:57:00,1.6313,1.6313,1.6311,1.6311,136300000.0
2007-04-19 11:58:00,1.6312,1.6313,1.631,1.631,136300000.0
2007-04-19 11:59:00,1.6309,1.6309,1.6306,1.6308,136300000.0
2007-04-19 12:00:00,1.6309,1.631,1.6301,1.6302,136300000.0
2007-04-19 12:01:00,1.6301,1.6301,1.6298,1.63,136300000.0
2007-04-19 12:02:00,1.6299,1.6301,1.6297,1.63,136300000.0
2007-04-19 12:03:00,1.6301,1.6306,1.6301,1.6304,136300000.0
2007-04-19 12:04:00,1.6305,1.6305,1.6304,1.6305,136300000.0
2007-04-19 12:05:00,1.6306,1.6306,1.6305,1.6305,136300000.0
2007-04-19 12:06:00,1.6306,1.6307,1.6304,1.6304,136300000.0
2007-04-19 12:07:00,1.6305,1.6309,1.6304,1.6309,136300000.0
2007-04-19 12:08:00,1.6312,1.6313,1.631,1.6313,136300000.0
2007-04-19 12:09:00,1.6311,1.6312,1.6309,1.6309,136300000.0
2007-04-19 12:10:00,1.631,1.631,1.6308,1.6308,136300000.0
2007-04-19 12:11:00,1.6309,1.6309,1.6308,1.6308,136300000.0
2007-04-19 12:12:00,1.6309,1.6312,1.6309,1.6312,136300000.0
2007-04-19 12:13:00,1.6311,1.6315,1.631,1.6311,136300000.0
2007-04-19 12:14:00,1.6309,1.6318,1.6309,1.6316,136300000.0
2007-04-19 12:15:00,1.6317,1.6322,1.6315,1.6321,136300000.0
2007-04-19 12:16:00,1.6322,1.6324,1.6322,1.6323,136300000.0
2007-04-19 12:17:00,1.6322,1.6323,1.6322,1.6323,136300000.0
2007-04-19 12:18:00,1.6324,1.6324,1.6323,1.6323,136300000.0
2007-04-19 12:19:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2007-04-19 12:20:00,1.6324,1.6325,1.6323,1.6324,136300000.0
2007-04-19 12:21:00,1.6325,1.6326,1.6324,1.6324,136300000.0
2007-04-19 12:22:00,1.6323,1.6323,1.6321,1.6321,136300000.0
2007-04-19 12:23:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2007-04-19 12:24:00,1.632,1.6321,1.632,1.632,136300000.0
2007-04-19 12:25:00,1.6319,1.632,1.6319,1.6319,136300000.0
2007-04-19 12:26:00,1.6321,1.6321,1.6316,1.6317,136300000.0
2007-04-19 12:27:00,1.6318,1.6318,1.6314,1.6315,136300000.0
2007-04-19 12:28:00,1.6317,1.6317,1.6314,1.6315,136300000.0
2007-04-19 12:29:00,1.6314,1.6315,1.6314,1.6315,136300000.0
2007-04-19 12:30:00,1.6316,1.6318,1.6314,1.6316,136300000.0
2007-04-19 12:31:00,1.6315,1.6316,1.6312,1.6313,136300000.0
2007-04-19 12:32:00,1.6314,1.6314,1.6311,1.6311,136300000.0
2007-04-19 12:33:00,1.6312,1.6315,1.6311,1.6315,136300000.0
2007-04-19 12:34:00,1.6316,1.6319,1.6315,1.6318,136300000.0
2007-04-19 12:35:00,1.6319,1.6322,1.6319,1.632,136300000.0
2007-04-19 12:36:00,1.6321,1.6326,1.632,1.6326,136300000.0
2007-04-19 12:37:00,1.6325,1.6325,1.6321,1.6323,136300000.0
2007-04-19 12:38:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2007-04-19 12:39:00,1.6322,1.6322,1.6321,1.6322,136300000.0
2007-04-19 12:40:00,1.6323,1.6323,1.6321,1.6321,136300000.0
2007-04-19 12:41:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2007-04-19 12:42:00,1.6322,1.6322,1.6321,1.6321,136300000.0
2007-04-19 12:43:00,1.6322,1.6322,1.632,1.632,136300000.0
2007-04-19 12:44:00,1.6319,1.632,1.6318,1.6318,136300000.0
2007-04-19 12:45:00,1.6319,1.6319,1.6314,1.6318,136300000.0
2007-04-19 12:46:00,1.6317,1.6319,1.6315,1.6315,136300000.0
2007-04-19 12:47:00,1.6316,1.6317,1.6314,1.6315,136300000.0
2007-04-19 12:48:00,1.6316,1.6318,1.6316,1.6317,136300000.0
2007-04-19 12:49:00,1.6318,1.6318,1.6316,1.6316,136300000.0
2007-04-19 12:50:00,1.6315,1.6316,1.6314,1.6315,136300000.0
2007-04-19 12:51:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2007-04-19 12:52:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2007-04-19 12:53:00,1.6316,1.6316,1.6315,1.6316,136300000.0
2007-04-19 12:54:00,1.6315,1.6317,1.6315,1.6316,136300000.0
2007-04-19 12:55:00,1.6315,1.6316,1.6314,1.6316,136300000.0
2007-04-19 12:56:00,1.6317,1.6317,1.6315,1.6316,136300000.0
2007-04-19 12:57:00,1.6315,1.6317,1.6314,1.6316,136300000.0
2007-04-19 12:58:00,1.6317,1.6317,1.6314,1.6316,136300000.0
2007-04-19 12:59:00,1.6317,1.6317,1.6316,1.6316,136300000.0
2007-04-19 13:00:00,1.6315,1.6319,1.6314,1.6316,136300000.0
2007-04-19 13:01:00,1.6317,1.6319,1.6316,1.6318,136300000.0
2007-04-19 13:02:00,1.6319,1.632,1.6317,1.6318,136300000.0
2007-04-19 13:03:00,1.6319,1.632,1.6318,1.6319,136300000.0
2007-04-19 13:04:00,1.6318,1.6323,1.6318,1.6323,136300000.0
2007-04-19 13:05:00,1.6322,1.6325,1.6321,1.6325,136300000.0
2007-04-19 13:06:00,1.6324,1.6325,1.6322,1.6323,136300000.0
2007-04-19 13:07:00,1.6322,1.6323,1.6322,1.6323,136300000.0
2007-04-19 13:08:00,1.6324,1.6324,1.6322,1.6322,136300000.0
2007-04-19 13:10:00,1.6323,1.6323,1.6323,1.6323,136300000.0
2007-04-19 13:11:00,1.6322,1.6322,1.6317,1.6319,136300000.0
2007-04-19 13:12:00,1.6318,1.6319,1.6317,1.6318,136300000.0
2007-04-19 13:13:00,1.632,1.6321,1.6319,1.6319,136300000.0
2007-04-19 13:14:00,1.6318,1.632,1.6318,1.6319,136300000.0
2007-04-19 13:15:00,1.6318,1.632,1.6317,1.632,136300000.0
2007-04-19 13:16:00,1.6321,1.6326,1.6321,1.6325,136300000.0
2007-04-19 13:17:00,1.6324,1.6327,1.6324,1.6327,136300000.0
2007-04-19 13:18:00,1.6326,1.6331,1.6326,1.6331,136300000.0
2007-04-19 13:19:00,1.6334,1.6334,1.6328,1.6329,136300000.0
2007-04-19 13:20:00,1.6328,1.6329,1.6327,1.6328,136300000.0
2007-04-19 13:21:00,1.6327,1.6327,1.6323,1.6323,136300000.0
2007-04-19 13:22:00,1.6325,1.6328,1.6323,1.6328,136300000.0
2007-04-19 13:23:00,1.6329,1.633,1.6328,1.6329,136300000.0
2007-04-19 13:24:00,1.6331,1.6331,1.6329,1.633,136300000.0
2007-04-19 13:26:00,1.6331,1.6333,1.6329,1.6329,136300000.0
2007-04-19 13:27:00,1.6328,1.6328,1.6323,1.6324,136300000.0
2007-04-19 13:28:00,1.6326,1.6327,1.6325,1.6326,136300000.0
2007-04-19 13:29:00,1.6327,1.6329,1.6325,1.6325,136300000.0
2007-04-19 13:30:00,1.6326,1.633,1.6326,1.6329,136300000.0
2007-04-19 13:31:00,1.633,1.633,1.6328,1.6328,136300000.0
2007-04-19 13:32:00,1.6329,1.6329,1.6326,1.6326,136300000.0
2007-04-19 13:33:00,1.6325,1.6325,1.6324,1.6325,136300000.0
2007-04-19 13:34:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2007-04-19 13:35:00,1.6324,1.6325,1.6324,1.6325,136300000.0
2007-04-19 13:36:00,1.6324,1.6325,1.6323,1.6325,136300000.0
2007-04-19 13:37:00,1.6326,1.6326,1.6322,1.6322,136300000.0
2007-04-19 13:38:00,1.6323,1.6323,1.6317,1.6317,136300000.0
2007-04-19 13:39:00,1.632,1.6324,1.632,1.6321,136300000.0
2007-04-19 13:40:00,1.6322,1.6322,1.6315,1.6317,136300000.0
2007-04-19 13:41:00,1.6316,1.6316,1.6313,1.6313,136300000.0
2007-04-19 13:42:00,1.6314,1.6319,1.6314,1.6317,136300000.0
2007-04-19 13:43:00,1.6318,1.632,1.6316,1.632,136300000.0
2007-04-19 13:44:00,1.6319,1.632,1.6318,1.632,136300000.0
2007-04-19 13:45:00,1.6319,1.632,1.6316,1.6317,136300000.0
2007-04-19 13:46:00,1.6318,1.6321,1.6316,1.6321,136300000.0
2007-04-19 13:47:00,1.6322,1.6323,1.6319,1.6321,136300000.0
2007-04-19 13:48:00,1.632,1.6322,1.632,1.632,136300000.0
2007-04-19 13:49:00,1.6319,1.6319,1.6319,1.6319,136300000.0
2007-04-19 13:50:00,1.6318,1.6319,1.6317,1.6318,136300000.0
2007-04-19 13:51:00,1.6317,1.6317,1.6315,1.6316,136300000.0
2007-04-19 13:52:00,1.6317,1.6319,1.6317,1.6317,136300000.0
2007-04-19 13:53:00,1.6318,1.6319,1.6316,1.6317,136300000.0
2007-04-19 13:54:00,1.6316,1.6316,1.6315,1.6315,136300000.0
2007-04-19 13:55:00,1.6314,1.6315,1.6313,1.6314,136300000.0
2007-04-19 13:56:00,1.6315,1.6315,1.6314,1.6314,136300000.0
2007-04-19 13:57:00,1.6313,1.6313,1.631,1.631,136300000.0
2007-04-19 13:58:00,1.6311,1.6314,1.631,1.6312,136300000.0
2007-04-19 13:59:00,1.6313,1.6315,1.6312,1.6315,136300000.0
2007-04-19 14:00:00,1.6314,1.6316,1.6314,1.6315,136300000.0
2007-04-19 14:01:00,1.6316,1.6318,1.6316,1.6318,136300000.0
2007-04-19 14:02:00,1.6319,1.632,1.6319,1.632,136300000.0
2007-04-19 14:03:00,1.6319,1.6319,1.6317,1.6318,136300000.0
2007-04-19 14:04:00,1.6319,1.6325,1.6319,1.6325,136300000.0
2007-04-19 14:05:00,1.6324,1.6326,1.6324,1.6325,136300000.0
2007-04-19 14:06:00,1.6326,1.6326,1.6325,1.6326,136300000.0
2007-04-19 14:08:00,1.6325,1.6328,1.6325,1.6326,136300000.0
2007-04-19 14:09:00,1.6325,1.6325,1.6321,1.6325,136300000.0
2007-04-19 14:10:00,1.6326,1.6327,1.6324,1.6327,136300000.0
2007-04-19 14:11:00,1.6326,1.6327,1.6325,1.6326,136300000.0
2007-04-19 14:12:00,1.6325,1.6326,1.6325,1.6325,136300000.0
2007-04-19 14:13:00,1.6327,1.6331,1.6327,1.633,136300000.0
2007-04-19 14:14:00,1.6331,1.6332,1.6329,1.633,136300000.0
2007-04-19 14:15:00,1.6331,1.6332,1.6328,1.6329,136300000.0
2007-04-19 14:16:00,1.633,1.6332,1.6329,1.6332,136300000.0
2007-04-19 14:17:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2007-04-19 14:18:00,1.6331,1.6333,1.6331,1.6332,136300000.0
2007-04-19 14:19:00,1.6331,1.6333,1.6327,1.6327,136300000.0
2007-04-19 14:20:00,1.6326,1.6327,1.6325,1.6326,136300000.0
2007-04-19 14:21:00,1.6325,1.6326,1.6325,1.6325,136300000.0
2007-04-19 14:22:00,1.6326,1.6326,1.6322,1.6322,136300000.0
2007-04-19 14:23:00,1.6321,1.6323,1.6319,1.6323,136300000.0
2007-04-19 14:24:00,1.6322,1.6322,1.6319,1.6321,136300000.0
2007-04-19 14:25:00,1.6322,1.6322,1.631,1.6311,136300000.0
2007-04-19 14:26:00,1.6312,1.6317,1.6311,1.6316,136300000.0
2007-04-19 14:27:00,1.6317,1.6318,1.6316,1.6318,136300000.0
2007-04-19 14:28:00,1.6314,1.6314,1.6308,1.6311,136300000.0
2007-04-19 14:29:00,1.6312,1.6315,1.6309,1.631,136300000.0
2007-04-19 14:30:00,1.6312,1.6317,1.6312,1.6317,136300000.0
2007-04-19 14:31:00,1.6318,1.632,1.6315,1.6316,136300000.0
2007-04-19 14:32:00,1.6315,1.6317,1.6314,1.6314,136300000.0
2007-04-19 14:33:00,1.6315,1.6318,1.6315,1.6316,136300000.0
2007-04-19 14:34:00,1.6315,1.6319,1.6314,1.6319,136300000.0
2007-04-19 14:35:00,1.6318,1.6319,1.6312,1.6312,136300000.0
2007-04-19 14:36:00,1.6311,1.6314,1.6311,1.6312,136300000.0
2007-04-19 14:37:00,1.6313,1.6317,1.6311,1.6317,136300000.0
2007-04-19 14:38:00,1.6318,1.6319,1.6316,1.6318,136300000.0
2007-04-19 14:39:00,1.6317,1.6322,1.6316,1.632,136300000.0
2007-04-19 14:40:00,1.6319,1.6321,1.6318,1.6319,136300000.0
2007-04-19 14:41:00,1.6318,1.6319,1.6315,1.6315,136300000.0
2007-04-19 14:42:00,1.6316,1.6316,1.6315,1.6316,136300000.0
2007-04-19 14:43:00,1.6315,1.6315,1.6308,1.631,136300000.0
2007-04-19 14:44:00,1.6309,1.6311,1.6309,1.6311,136300000.0
2007-04-19 14:45:00,1.631,1.631,1.6304,1.6304,136300000.0
2007-04-19 14:46:00,1.6306,1.6307,1.6303,1.6305,136300000.0
2007-04-19 14:47:00,1.6306,1.6307,1.6304,1.6304,136300000.0
2007-04-19 14:48:00,1.6303,1.6307,1.6303,1.6307,136300000.0
2007-04-19 14:49:00,1.6308,1.6308,1.63,1.63,136300000.0
2007-04-19 14:50:00,1.6303,1.6303,1.6302,1.6302,136300000.0
2007-04-19 14:51:00,1.6298,1.6307,1.6298,1.6304,136300000.0
2007-04-19 14:52:00,1.6305,1.6306,1.6301,1.6301,136300000.0
2007-04-19 14:53:00,1.6303,1.6303,1.6301,1.6302,136300000.0
2007-04-19 14:54:00,1.6301,1.6301,1.6297,1.6301,136300000.0
2007-04-19 14:55:00,1.63,1.63,1.6295,1.6295,136300000.0
2007-04-19 14:56:00,1.6294,1.6297,1.6294,1.6296,136300000.0
2007-04-19 14:57:00,1.6295,1.6296,1.6292,1.6294,136300000.0
2007-04-19 14:58:00,1.6293,1.6297,1.6292,1.6297,136300000.0
2007-04-19 14:59:00,1.6298,1.6299,1.6296,1.6296,136300000.0
2007-04-19 15:00:00,1.6297,1.6301,1.6295,1.6301,136300000.0
2007-04-19 15:01:00,1.6299,1.6301,1.6297,1.6299,136300000.0
2007-04-19 15:02:00,1.6298,1.6298,1.6296,1.6297,136300000.0
2007-04-19 15:03:00,1.6299,1.63,1.6298,1.6299,136300000.0
2007-04-19 15:04:00,1.63,1.63,1.6297,1.6298,136300000.0
2007-04-19 15:05:00,1.6297,1.63,1.6296,1.63,136300000.0
2007-04-19 15:06:00,1.6299,1.6301,1.6296,1.6299,136300000.0
2007-04-19 15:07:00,1.6297,1.6298,1.6296,1.6298,136300000.0
2007-04-19 15:08:00,1.6299,1.6302,1.6295,1.6295,136300000.0
2007-04-19 15:09:00,1.6296,1.6297,1.6291,1.6292,136300000.0
2007-04-19 15:10:00,1.6291,1.6293,1.6289,1.6289,136300000.0
2007-04-19 15:11:00,1.629,1.6291,1.6289,1.6289,136300000.0
2007-04-19 15:12:00,1.629,1.6291,1.6282,1.6283,136300000.0
2007-04-19 15:13:00,1.6284,1.6285,1.6281,1.6283,136300000.0
2007-04-19 15:14:00,1.6286,1.6287,1.6282,1.6283,136300000.0
2007-04-19 15:15:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2007-04-19 15:16:00,1.6285,1.6287,1.6285,1.6285,136300000.0
2007-04-19 15:17:00,1.6287,1.6289,1.6286,1.6288,136300000.0
2007-04-19 15:18:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-19 15:19:00,1.6289,1.629,1.6288,1.6288,136300000.0
2007-04-19 15:20:00,1.6289,1.6289,1.6286,1.6286,136300000.0
2007-04-19 15:21:00,1.6287,1.6288,1.6286,1.6288,136300000.0
2007-04-19 15:22:00,1.6287,1.6289,1.6286,1.6286,136300000.0
2007-04-19 15:23:00,1.6287,1.6287,1.628,1.628,136300000.0
2007-04-19 15:24:00,1.6281,1.6282,1.628,1.628,136300000.0
2007-04-19 15:25:00,1.6279,1.6282,1.6277,1.6282,136300000.0
2007-04-19 15:26:00,1.6283,1.6283,1.6276,1.6278,136300000.0
2007-04-19 15:27:00,1.6277,1.6277,1.6272,1.6273,136300000.0
2007-04-19 15:28:00,1.6274,1.6277,1.6272,1.6277,136300000.0
2007-04-19 15:29:00,1.6275,1.6277,1.6273,1.6274,136300000.0
2007-04-19 15:30:00,1.6273,1.6274,1.6272,1.6272,136300000.0
2007-04-19 15:31:00,1.627,1.627,1.6266,1.627,136300000.0
2007-04-19 15:32:00,1.6271,1.6272,1.627,1.627,136300000.0
2007-04-19 15:33:00,1.6268,1.6275,1.6268,1.6274,136300000.0
2007-04-19 15:34:00,1.6275,1.6275,1.6272,1.6272,136300000.0
2007-04-19 15:35:00,1.6273,1.6279,1.6273,1.6278,136300000.0
2007-04-19 15:36:00,1.6279,1.6287,1.6277,1.6285,136300000.0
2007-04-19 15:37:00,1.6284,1.6291,1.6284,1.6288,136300000.0
2007-04-19 15:38:00,1.6289,1.629,1.628,1.6285,136300000.0
2007-04-19 15:39:00,1.6284,1.6284,1.6282,1.6282,136300000.0
2007-04-19 15:40:00,1.6283,1.6285,1.6283,1.6284,136300000.0
2007-04-19 15:41:00,1.6283,1.6287,1.6281,1.6286,136300000.0
2007-04-19 15:42:00,1.6285,1.6285,1.6281,1.6282,136300000.0
2007-04-19 15:43:00,1.6283,1.6284,1.6278,1.6279,136300000.0
2007-04-19 15:44:00,1.628,1.6281,1.6278,1.6279,136300000.0
2007-04-19 15:45:00,1.6278,1.628,1.6278,1.6279,136300000.0
2007-04-19 15:46:00,1.6278,1.628,1.6278,1.6278,136300000.0
2007-04-19 15:47:00,1.6277,1.628,1.6277,1.628,136300000.0
2007-04-19 15:48:00,1.6279,1.6279,1.6277,1.6278,136300000.0
2007-04-19 15:49:00,1.6277,1.628,1.6272,1.6273,136300000.0
2007-04-19 15:50:00,1.6272,1.6272,1.6267,1.6267,136300000.0
2007-04-19 15:51:00,1.6268,1.6268,1.6264,1.6264,136300000.0
2007-04-19 15:52:00,1.6265,1.6266,1.6263,1.6264,136300000.0
2007-04-19 15:53:00,1.6262,1.6268,1.6262,1.6264,136300000.0
2007-04-19 15:54:00,1.6263,1.6263,1.6257,1.626,136300000.0
2007-04-19 15:55:00,1.6261,1.6263,1.626,1.626,136300000.0
2007-04-19 15:56:00,1.6257,1.626,1.6249,1.626,136300000.0
2007-04-19 15:57:00,1.6261,1.6261,1.6257,1.6257,136300000.0
2007-04-19 15:58:00,1.6258,1.6259,1.6254,1.6255,136300000.0
2007-04-19 15:59:00,1.6254,1.6256,1.6249,1.6255,136300000.0
2007-04-19 16:00:00,1.6257,1.6259,1.6254,1.6256,136300000.0
2007-04-19 16:01:00,1.6257,1.6263,1.6256,1.6257,136300000.0
2007-04-19 16:02:00,1.6255,1.6265,1.6255,1.6264,136300000.0
2007-04-19 16:03:00,1.6265,1.6267,1.626,1.6267,136300000.0
2007-04-19 16:04:00,1.6265,1.6267,1.6263,1.6265,136300000.0
2007-04-19 16:05:00,1.6264,1.6267,1.6263,1.6265,136300000.0
2007-04-19 16:06:00,1.6264,1.6265,1.6257,1.6262,136300000.0
2007-04-19 16:07:00,1.6263,1.6268,1.6263,1.6267,136300000.0
2007-04-19 16:08:00,1.6266,1.6268,1.6264,1.6268,136300000.0
2007-04-19 16:09:00,1.627,1.627,1.6269,1.6269,136300000.0
2007-04-19 16:10:00,1.6271,1.6276,1.6269,1.6274,136300000.0
2007-04-19 16:11:00,1.6273,1.6275,1.6272,1.6273,136300000.0
2007-04-19 16:12:00,1.6272,1.6273,1.6272,1.6273,136300000.0
2007-04-19 16:13:00,1.6274,1.6274,1.6272,1.6273,136300000.0
2007-04-19 16:14:00,1.6272,1.6274,1.627,1.6274,136300000.0
2007-04-19 16:15:00,1.6272,1.6275,1.6272,1.6274,136300000.0
2007-04-19 16:16:00,1.6273,1.6279,1.6272,1.6279,136300000.0
2007-04-19 16:17:00,1.628,1.6282,1.6279,1.6279,136300000.0
2007-04-19 16:18:00,1.628,1.6282,1.6279,1.6281,136300000.0
2007-04-19 16:19:00,1.6282,1.6282,1.628,1.6282,136300000.0
2007-04-19 16:20:00,1.6283,1.6284,1.6282,1.6282,136300000.0
2007-04-19 16:21:00,1.6281,1.6283,1.628,1.628,136300000.0
2007-04-19 16:22:00,1.6281,1.6283,1.628,1.6282,136300000.0
2007-04-19 16:23:00,1.6281,1.6283,1.6279,1.6281,136300000.0
2007-04-19 16:24:00,1.6279,1.628,1.6277,1.628,136300000.0
2007-04-19 16:25:00,1.6281,1.6284,1.6281,1.6281,136300000.0
2007-04-19 16:26:00,1.6282,1.6282,1.6278,1.6279,136300000.0
2007-04-19 16:27:00,1.6277,1.6281,1.6277,1.6278,136300000.0
2007-04-19 16:28:00,1.6275,1.6276,1.6273,1.6274,136300000.0
2007-04-19 16:29:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2007-04-19 16:30:00,1.6275,1.6282,1.6275,1.6279,136300000.0
2007-04-19 16:31:00,1.6278,1.6279,1.6277,1.6278,136300000.0
2007-04-19 16:32:00,1.6277,1.6278,1.6276,1.6278,136300000.0
2007-04-19 16:33:00,1.6279,1.6281,1.6277,1.6277,136300000.0
2007-04-19 16:34:00,1.6276,1.628,1.6276,1.628,136300000.0
2007-04-19 16:35:00,1.6279,1.6279,1.6277,1.6277,136300000.0
2007-04-19 16:36:00,1.6278,1.6278,1.6275,1.6275,136300000.0
2007-04-19 16:37:00,1.6273,1.6275,1.6273,1.6274,136300000.0
2007-04-19 16:38:00,1.6275,1.6276,1.6273,1.6273,136300000.0
2007-04-19 16:39:00,1.6272,1.6273,1.6271,1.6272,136300000.0
2007-04-19 16:40:00,1.6273,1.6274,1.6273,1.6273,136300000.0
2007-04-19 16:41:00,1.6272,1.6273,1.6271,1.6272,136300000.0
2007-04-19 16:42:00,1.6273,1.6274,1.6272,1.6274,136300000.0
2007-04-19 16:43:00,1.6275,1.6278,1.6273,1.6277,136300000.0
2007-04-19 16:45:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2007-04-19 16:46:00,1.6277,1.628,1.6276,1.6276,136300000.0
2007-04-19 16:47:00,1.6277,1.6281,1.6276,1.6281,136300000.0
2007-04-19 16:48:00,1.628,1.6292,1.6279,1.629,136300000.0
2007-04-19 16:49:00,1.6292,1.6292,1.6288,1.6288,136300000.0
2007-04-19 16:50:00,1.629,1.6294,1.6289,1.6293,136300000.0
2007-04-19 16:51:00,1.6294,1.6295,1.6291,1.6291,136300000.0
2007-04-19 16:52:00,1.6292,1.6293,1.6289,1.6291,136300000.0
2007-04-19 16:53:00,1.629,1.6291,1.6286,1.6287,136300000.0
2007-04-19 16:54:00,1.6288,1.6289,1.6284,1.6286,136300000.0
2007-04-19 16:55:00,1.6284,1.6287,1.6284,1.6284,136300000.0
2007-04-19 16:56:00,1.6285,1.6287,1.6284,1.6287,136300000.0
2007-04-19 16:57:00,1.6286,1.6288,1.6284,1.6287,136300000.0
2007-04-19 16:58:00,1.6288,1.629,1.6285,1.6289,136300000.0
2007-04-19 16:59:00,1.629,1.6299,1.6289,1.6295,136300000.0
2007-04-19 17:00:00,1.6293,1.6298,1.6292,1.6298,136300000.0
2007-04-19 17:01:00,1.6299,1.6299,1.6296,1.6297,136300000.0
2007-04-19 17:02:00,1.6296,1.6299,1.6294,1.6298,136300000.0
2007-04-19 17:03:00,1.63,1.6302,1.6299,1.6301,136300000.0
2007-04-19 17:04:00,1.6302,1.6305,1.6299,1.6304,136300000.0
2007-04-19 17:05:00,1.6305,1.6307,1.6305,1.6307,136300000.0
2007-04-19 17:06:00,1.6306,1.6307,1.6305,1.6305,136300000.0
2007-04-19 17:07:00,1.6306,1.6306,1.6303,1.6304,136300000.0
2007-04-19 17:08:00,1.6302,1.6302,1.63,1.63,136300000.0
2007-04-19 17:09:00,1.6299,1.6301,1.6299,1.63,136300000.0
2007-04-19 17:10:00,1.6299,1.6301,1.6299,1.6301,136300000.0
2007-04-19 17:11:00,1.6299,1.6302,1.6297,1.6302,136300000.0
2007-04-19 17:12:00,1.63,1.63,1.63,1.63,136300000.0
2007-04-19 17:13:00,1.6299,1.6299,1.6296,1.6297,136300000.0
2007-04-19 17:14:00,1.6296,1.6297,1.6295,1.6295,136300000.0
2007-04-19 17:15:00,1.6294,1.6295,1.629,1.6291,136300000.0
2007-04-19 17:16:00,1.629,1.6295,1.6287,1.629,136300000.0
2007-04-19 17:17:00,1.6289,1.6292,1.6289,1.629,136300000.0
2007-04-19 17:18:00,1.6289,1.6292,1.6289,1.6292,136300000.0
2007-04-19 17:19:00,1.6291,1.6292,1.629,1.6292,136300000.0
2007-04-19 17:20:00,1.6291,1.6292,1.6289,1.629,136300000.0
2007-04-19 17:21:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2007-04-19 17:22:00,1.629,1.629,1.6284,1.6285,136300000.0
2007-04-19 17:23:00,1.6284,1.6285,1.6282,1.6285,136300000.0
2007-04-19 17:24:00,1.6286,1.6288,1.6284,1.6287,136300000.0
2007-04-19 17:25:00,1.6288,1.6295,1.6287,1.6295,136300000.0
2007-04-19 17:26:00,1.6296,1.6297,1.6292,1.6295,136300000.0
2007-04-19 17:27:00,1.6294,1.6295,1.6292,1.6293,136300000.0
2007-04-19 17:28:00,1.6292,1.6293,1.6289,1.6293,136300000.0
2007-04-19 17:29:00,1.6291,1.6291,1.629,1.6291,136300000.0
2007-04-19 17:30:00,1.629,1.6297,1.629,1.6295,136300000.0
2007-04-19 17:31:00,1.6294,1.6294,1.6293,1.6293,136300000.0
2007-04-19 17:32:00,1.6292,1.6294,1.6292,1.6292,136300000.0
2007-04-19 17:33:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2007-04-19 17:34:00,1.6295,1.6295,1.6292,1.6292,136300000.0
2007-04-19 17:35:00,1.6291,1.6293,1.6291,1.6292,136300000.0
2007-04-19 17:36:00,1.6293,1.6293,1.6291,1.6292,136300000.0
2007-04-19 17:37:00,1.6295,1.6298,1.6295,1.6297,136300000.0
2007-04-19 17:38:00,1.6296,1.6298,1.6296,1.6298,136300000.0
2007-04-19 17:39:00,1.6297,1.63,1.6296,1.63,136300000.0
2007-04-19 17:40:00,1.6299,1.6301,1.6297,1.6297,136300000.0
2007-04-19 17:41:00,1.6296,1.6297,1.6295,1.6295,136300000.0
2007-04-19 17:42:00,1.6293,1.6294,1.6292,1.6293,136300000.0
2007-04-19 17:43:00,1.6292,1.6293,1.629,1.629,136300000.0
2007-04-19 17:44:00,1.6289,1.6291,1.6287,1.6287,136300000.0
2007-04-19 17:45:00,1.6288,1.6289,1.6285,1.6286,136300000.0
2007-04-19 17:46:00,1.6287,1.6288,1.6286,1.6288,136300000.0
2007-04-19 17:47:00,1.6289,1.6289,1.6286,1.6287,136300000.0
2007-04-19 17:48:00,1.6289,1.6289,1.6286,1.6286,136300000.0
2007-04-19 17:49:00,1.6287,1.6287,1.6285,1.6286,136300000.0
2007-04-19 17:50:00,1.6285,1.6289,1.6285,1.6287,136300000.0
2007-04-19 17:51:00,1.6286,1.6288,1.6283,1.6285,136300000.0
2007-04-19 17:52:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2007-04-19 17:53:00,1.6283,1.6284,1.6279,1.628,136300000.0
2007-04-19 17:54:00,1.6281,1.6284,1.6281,1.6283,136300000.0
2007-04-19 17:55:00,1.6282,1.6282,1.628,1.6281,136300000.0
2007-04-19 17:56:00,1.628,1.628,1.628,1.628,136300000.0
2007-04-19 17:57:00,1.6279,1.6279,1.6278,1.6278,136300000.0
2007-04-19 17:58:00,1.6279,1.628,1.6278,1.628,136300000.0
2007-04-19 17:59:00,1.6281,1.6288,1.6277,1.6283,136300000.0
2007-04-19 18:00:00,1.6281,1.629,1.6281,1.6284,136300000.0
2007-04-19 18:01:00,1.6283,1.6288,1.6282,1.6288,136300000.0
2007-04-19 18:02:00,1.6286,1.6289,1.6284,1.6285,136300000.0
2007-04-19 18:03:00,1.6286,1.6287,1.6283,1.6284,136300000.0
2007-04-19 18:04:00,1.6283,1.6285,1.6281,1.6282,136300000.0
2007-04-19 18:05:00,1.6281,1.6283,1.6279,1.6283,136300000.0
2007-04-19 18:06:00,1.6282,1.6284,1.6281,1.6282,136300000.0
2007-04-19 18:07:00,1.6281,1.6281,1.6277,1.628,136300000.0
2007-04-19 18:08:00,1.6281,1.6282,1.6279,1.6281,136300000.0
2007-04-19 18:09:00,1.628,1.6281,1.6277,1.628,136300000.0
2007-04-19 18:10:00,1.6279,1.6281,1.6279,1.6281,136300000.0
2007-04-19 18:11:00,1.628,1.6281,1.6279,1.628,136300000.0
2007-04-19 18:12:00,1.6281,1.6281,1.6278,1.6279,136300000.0
2007-04-19 18:13:00,1.628,1.628,1.6277,1.628,136300000.0
2007-04-19 18:14:00,1.6279,1.628,1.6279,1.628,136300000.0
2007-04-19 18:15:00,1.6281,1.6281,1.628,1.628,136300000.0
2007-04-19 18:16:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2007-04-19 18:17:00,1.6282,1.6283,1.628,1.6282,136300000.0
2007-04-19 18:18:00,1.6281,1.6283,1.628,1.6283,136300000.0
2007-04-19 18:19:00,1.6282,1.6284,1.6282,1.6284,136300000.0
2007-04-19 18:20:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2007-04-19 18:21:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2007-04-19 18:22:00,1.6283,1.6283,1.6282,1.6282,136300000.0
2007-04-19 18:23:00,1.6283,1.6283,1.6281,1.6282,136300000.0
2007-04-19 18:24:00,1.6281,1.6281,1.628,1.628,136300000.0
2007-04-19 18:25:00,1.6281,1.6283,1.628,1.6281,136300000.0
2007-04-19 18:26:00,1.6282,1.6282,1.6278,1.628,136300000.0
2007-04-19 18:27:00,1.6279,1.628,1.6279,1.6279,136300000.0
2007-04-19 18:28:00,1.628,1.6281,1.6276,1.6281,136300000.0
2007-04-19 18:29:00,1.628,1.628,1.6279,1.628,136300000.0
2007-04-19 18:30:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2007-04-19 18:31:00,1.6282,1.6282,1.6273,1.6275,136300000.0
2007-04-19 18:32:00,1.6276,1.628,1.6275,1.628,136300000.0
2007-04-19 18:33:00,1.6279,1.6279,1.6278,1.6279,136300000.0
2007-04-19 18:34:00,1.628,1.628,1.6279,1.6279,136300000.0
2007-04-19 18:36:00,1.628,1.6281,1.6278,1.6279,136300000.0
2007-04-19 18:37:00,1.628,1.6281,1.628,1.628,136300000.0
2007-04-19 18:38:00,1.6278,1.628,1.6278,1.628,136300000.0
2007-04-19 18:39:00,1.6281,1.6282,1.628,1.628,136300000.0
2007-04-19 18:40:00,1.6281,1.6281,1.628,1.6281,136300000.0
2007-04-19 18:41:00,1.628,1.628,1.6278,1.628,136300000.0
2007-04-19 18:42:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2007-04-19 18:43:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2007-04-19 18:45:00,1.628,1.628,1.6279,1.628,136300000.0
2007-04-19 18:46:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-19 18:47:00,1.628,1.6282,1.628,1.6281,136300000.0
2007-04-19 18:48:00,1.628,1.6281,1.628,1.628,136300000.0
2007-04-19 18:49:00,1.6279,1.628,1.6279,1.6279,136300000.0
2007-04-19 18:50:00,1.628,1.628,1.6279,1.6279,136300000.0
2007-04-19 18:51:00,1.6278,1.6281,1.6278,1.628,136300000.0
2007-04-19 18:52:00,1.6279,1.628,1.6278,1.6278,136300000.0
2007-04-19 18:53:00,1.6277,1.6278,1.6277,1.6277,136300000.0
2007-04-19 18:54:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2007-04-19 18:55:00,1.6278,1.6279,1.6277,1.6279,136300000.0
2007-04-19 18:56:00,1.628,1.628,1.6279,1.628,136300000.0
2007-04-19 18:57:00,1.6281,1.6281,1.6279,1.6279,136300000.0
2007-04-19 18:58:00,1.6278,1.628,1.6278,1.6279,136300000.0
2007-04-19 18:59:00,1.6281,1.6281,1.6279,1.6281,136300000.0
2007-04-19 19:00:00,1.6282,1.6282,1.6281,1.6282,136300000.0
2007-04-19 19:01:00,1.6283,1.6285,1.6283,1.6284,136300000.0
2007-04-19 19:02:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2007-04-19 19:03:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2007-04-19 19:04:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2007-04-19 19:06:00,1.6285,1.6286,1.6283,1.6286,136300000.0
2007-04-19 19:07:00,1.6287,1.6289,1.6286,1.6286,136300000.0
2007-04-19 19:08:00,1.6285,1.6287,1.6283,1.6284,136300000.0
2007-04-19 19:09:00,1.6285,1.6285,1.6283,1.6284,136300000.0
2007-04-19 19:10:00,1.6283,1.6287,1.6282,1.6287,136300000.0
2007-04-19 19:11:00,1.6286,1.6286,1.6285,1.6286,136300000.0
2007-04-19 19:12:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2007-04-19 19:13:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-19 19:14:00,1.6288,1.6291,1.6287,1.6291,136300000.0
2007-04-19 19:16:00,1.629,1.6291,1.6289,1.6289,136300000.0
2007-04-19 19:17:00,1.6288,1.629,1.6287,1.6288,136300000.0
2007-04-19 19:18:00,1.6289,1.6291,1.6288,1.6288,136300000.0
2007-04-19 19:19:00,1.6289,1.6289,1.6284,1.6285,136300000.0
2007-04-19 19:20:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-19 19:21:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2007-04-19 19:22:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-19 19:23:00,1.6288,1.629,1.6288,1.629,136300000.0
2007-04-19 19:24:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2007-04-19 19:25:00,1.629,1.6292,1.6289,1.6292,136300000.0
2007-04-19 19:26:00,1.6291,1.6293,1.629,1.6293,136300000.0
2007-04-19 19:27:00,1.6292,1.6293,1.6291,1.6292,136300000.0
2007-04-19 19:29:00,1.6291,1.6291,1.6289,1.629,136300000.0
2007-04-19 19:30:00,1.6291,1.6291,1.629,1.6291,136300000.0
2007-04-19 19:31:00,1.629,1.6291,1.629,1.629,136300000.0
2007-04-19 19:32:00,1.6291,1.6291,1.6288,1.6288,136300000.0
2007-04-19 19:33:00,1.6289,1.629,1.6286,1.6289,136300000.0
2007-04-19 19:34:00,1.6288,1.6288,1.6287,1.6287,136300000.0
2007-04-19 19:35:00,1.6288,1.6289,1.6287,1.6289,136300000.0
2007-04-19 19:37:00,1.6288,1.6289,1.6287,1.6288,136300000.0
2007-04-19 19:38:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-19 19:40:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-19 19:41:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2007-04-19 19:42:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2007-04-19 19:43:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2007-04-19 19:44:00,1.6288,1.629,1.6288,1.6289,136300000.0
2007-04-19 19:45:00,1.629,1.6291,1.629,1.6291,136300000.0
2007-04-19 19:46:00,1.6289,1.6291,1.6288,1.6288,136300000.0
2007-04-19 19:47:00,1.629,1.629,1.6287,1.6288,136300000.0
2007-04-19 19:48:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-19 19:49:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-19 19:50:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-19 19:51:00,1.6286,1.6287,1.6285,1.6286,136300000.0
2007-04-19 19:52:00,1.6285,1.6288,1.6285,1.6287,136300000.0
2007-04-19 19:54:00,1.6288,1.6288,1.6286,1.6287,136300000.0
2007-04-19 19:55:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-19 19:56:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2007-04-19 19:57:00,1.6289,1.6289,1.6285,1.6286,136300000.0
2007-04-19 19:58:00,1.6287,1.6287,1.6285,1.6285,136300000.0
2007-04-19 19:59:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-19 20:00:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-19 20:01:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-19 20:03:00,1.6284,1.6284,1.6283,1.6284,136300000.0
2007-04-19 20:05:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2007-04-19 20:06:00,1.6283,1.6285,1.6283,1.6283,136300000.0
2007-04-19 20:08:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2007-04-19 20:13:00,1.6284,1.6285,1.6283,1.6285,136300000.0
2007-04-19 20:14:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-19 20:15:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-19 20:16:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-19 20:17:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-19 20:18:00,1.6284,1.6285,1.6284,1.6285,136300000.0
2007-04-19 20:19:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2007-04-19 20:20:00,1.6285,1.6285,1.6284,1.6285,136300000.0
2007-04-19 20:21:00,1.6284,1.6284,1.6282,1.6284,136300000.0
2007-04-19 20:22:00,1.6283,1.6285,1.6283,1.6284,136300000.0
2007-04-19 20:23:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2007-04-19 20:24:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2007-04-19 20:25:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2007-04-19 20:26:00,1.6284,1.6284,1.6283,1.6283,136300000.0
2007-04-19 20:28:00,1.6282,1.6282,1.628,1.628,136300000.0
2007-04-19 20:29:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-19 20:30:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2007-04-19 20:32:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-19 20:33:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2007-04-19 20:34:00,1.6279,1.6279,1.6279,1.6279,136300000.0
2007-04-19 20:36:00,1.6278,1.6278,1.6278,1.6278,136300000.0
2007-04-19 20:37:00,1.6279,1.6279,1.6276,1.6277,136300000.0
2007-04-19 20:38:00,1.6276,1.6277,1.6275,1.6275,136300000.0
2007-04-19 20:39:00,1.6276,1.6276,1.6275,1.6276,136300000.0
2007-04-19 20:42:00,1.6277,1.6277,1.6277,1.6277,136300000.0
2007-04-19 20:43:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2007-04-19 20:44:00,1.628,1.6282,1.628,1.6282,136300000.0
2007-04-19 20:46:00,1.6281,1.6282,1.6281,1.6282,136300000.0
2007-04-19 20:47:00,1.6284,1.6286,1.6283,1.6285,136300000.0
2007-04-19 20:48:00,1.6284,1.6285,1.6283,1.6283,136300000.0
2007-04-19 20:49:00,1.6285,1.6286,1.6284,1.6286,136300000.0
2007-04-19 20:50:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2007-04-19 20:51:00,1.6285,1.6286,1.6284,1.6285,136300000.0
2007-04-19 20:52:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2007-04-19 20:53:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2007-04-19 20:54:00,1.6286,1.6288,1.6286,1.6288,136300000.0
2007-04-19 20:55:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-19 20:56:00,1.6287,1.6289,1.6286,1.6287,136300000.0
2007-04-19 20:57:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2007-04-19 20:58:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2007-04-19 20:59:00,1.629,1.6292,1.6289,1.6292,136300000.0
2007-04-19 21:00:00,1.6293,1.6294,1.6291,1.6291,136300000.0
2007-04-19 21:01:00,1.6292,1.6292,1.6289,1.6291,136300000.0
2007-04-19 21:02:00,1.629,1.6291,1.629,1.6291,136300000.0
2007-04-19 21:03:00,1.629,1.6291,1.6289,1.6289,136300000.0
2007-04-19 21:04:00,1.6288,1.629,1.6287,1.629,136300000.0
2007-04-19 21:05:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2007-04-19 21:08:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2007-04-19 21:09:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2007-04-19 21:10:00,1.629,1.6292,1.629,1.6291,136300000.0
2007-04-19 21:11:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2007-04-19 21:12:00,1.6292,1.6295,1.6292,1.6294,136300000.0
2007-04-19 21:13:00,1.6295,1.6295,1.6293,1.6293,136300000.0
2007-04-19 21:14:00,1.6295,1.6295,1.6295,1.6295,136300000.0
2007-04-19 21:15:00,1.6296,1.6296,1.6295,1.6295,136300000.0
2007-04-19 21:16:00,1.6296,1.6296,1.6295,1.6296,136300000.0
2007-04-19 21:17:00,1.6297,1.6299,1.6297,1.6299,136300000.0
2007-04-19 21:18:00,1.63,1.6301,1.6299,1.6301,136300000.0
2007-04-19 21:19:00,1.63,1.6301,1.6299,1.6301,136300000.0
2007-04-19 21:20:00,1.63,1.63,1.63,1.63,136300000.0
2007-04-19 21:21:00,1.6301,1.6301,1.63,1.63,136300000.0
2007-04-19 21:22:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2007-04-19 21:23:00,1.63,1.63,1.6298,1.6299,136300000.0
2007-04-19 21:24:00,1.6298,1.6299,1.6298,1.6299,136300000.0
2007-04-19 21:26:00,1.6298,1.6299,1.6298,1.6298,136300000.0
2007-04-19 21:27:00,1.6299,1.6299,1.6297,1.6298,136300000.0
2007-04-19 21:28:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2007-04-19 21:29:00,1.63,1.63,1.6299,1.6299,136300000.0
2007-04-19 21:30:00,1.63,1.63,1.6299,1.63,136300000.0
2007-04-19 21:31:00,1.6301,1.6301,1.6299,1.6299,136300000.0
2007-04-19 21:32:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2007-04-19 21:34:00,1.6299,1.6299,1.6298,1.6298,136300000.0
2007-04-19 21:35:00,1.6299,1.6299,1.6298,1.6298,136300000.0
2007-04-19 21:37:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2007-04-19 21:38:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2007-04-19 21:39:00,1.6296,1.6297,1.6296,1.6297,136300000.0
2007-04-19 21:40:00,1.6296,1.6297,1.6296,1.6296,136300000.0
2007-04-19 21:41:00,1.6298,1.6298,1.6298,1.6298,136300000.0
2007-04-19 21:43:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2007-04-19 21:44:00,1.6296,1.6296,1.6294,1.6294,136300000.0
2007-04-19 21:45:00,1.6295,1.6295,1.6294,1.6295,136300000.0
2007-04-19 21:47:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2007-04-19 21:48:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2007-04-19 21:49:00,1.6297,1.6297,1.6296,1.6297,136300000.0
2007-04-19 21:50:00,1.6299,1.6299,1.6297,1.6298,136300000.0
2007-04-19 21:51:00,1.6297,1.6297,1.6296,1.6296,136300000.0
2007-04-19 21:52:00,1.6297,1.6297,1.6297,1.6297,136300000.0
2007-04-19 21:54:00,1.6298,1.6298,1.6297,1.6297,136300000.0
2007-04-19 21:55:00,1.6299,1.6299,1.6297,1.6298,136300000.0
2007-04-19 21:57:00,1.6297,1.6298,1.6297,1.6297,136300000.0
2007-04-19 21:59:00,1.6298,1.6304,1.6298,1.6304,136300000.0
2007-04-19 22:00:00,1.6303,1.6304,1.6301,1.6302,136300000.0
2007-04-19 22:01:00,1.6301,1.6301,1.6298,1.6298,136300000.0
2007-04-19 22:02:00,1.6299,1.63,1.6298,1.6298,136300000.0
2007-04-19 22:03:00,1.6299,1.6299,1.6299,1.6299,136300000.0
2007-04-19 22:04:00,1.63,1.63,1.6299,1.63,136300000.0
2007-04-19 22:05:00,1.6301,1.6301,1.63,1.6301,136300000.0
2007-04-19 22:06:00,1.6302,1.6303,1.6299,1.6299,136300000.0
2007-04-19 22:07:00,1.63,1.6302,1.63,1.6301,136300000.0
2007-04-19 22:08:00,1.6299,1.6299,1.6296,1.6298,136300000.0
2007-04-19 22:09:00,1.6299,1.6299,1.6294,1.6294,136300000.0
2007-04-19 22:10:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2007-04-19 22:11:00,1.6293,1.6293,1.6292,1.6292,136300000.0
2007-04-19 22:12:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2007-04-19 22:13:00,1.6294,1.6294,1.6292,1.6293,136300000.0
2007-04-19 22:14:00,1.6292,1.6293,1.6292,1.6293,136300000.0
2007-04-19 22:16:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2007-04-19 22:18:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2007-04-19 22:19:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2007-04-19 22:20:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2007-04-19 22:21:00,1.6294,1.6294,1.6293,1.6294,136300000.0
2007-04-19 22:22:00,1.6295,1.6298,1.6295,1.6296,136300000.0
2007-04-19 22:23:00,1.6298,1.6298,1.6294,1.6295,136300000.0
2007-04-19 22:24:00,1.6294,1.6296,1.6294,1.6296,136300000.0
2007-04-19 22:25:00,1.6295,1.6297,1.6293,1.6293,136300000.0
2007-04-19 22:26:00,1.6294,1.6295,1.6294,1.6295,136300000.0
2007-04-19 22:27:00,1.6294,1.6295,1.6293,1.6295,136300000.0
2007-04-19 22:28:00,1.6294,1.6294,1.6293,1.6294,136300000.0
2007-04-19 22:29:00,1.6293,1.6293,1.6293,1.6293,136300000.0
2007-04-19 22:30:00,1.6294,1.6294,1.6293,1.6293,136300000.0
2007-04-19 22:32:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2007-04-19 22:33:00,1.6293,1.6295,1.6293,1.6295,136300000.0
2007-04-19 22:35:00,1.6294,1.6294,1.6293,1.6294,136300000.0
2007-04-19 22:36:00,1.6295,1.6297,1.6295,1.6295,136300000.0
2007-04-19 22:37:00,1.6296,1.6296,1.6292,1.6293,136300000.0
2007-04-19 22:38:00,1.6292,1.6292,1.6291,1.6291,136300000.0
2007-04-19 22:41:00,1.6293,1.6293,1.6288,1.629,136300000.0
2007-04-19 22:44:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2007-04-19 22:46:00,1.629,1.6291,1.6284,1.6285,136300000.0
2007-04-19 22:47:00,1.6283,1.6283,1.6282,1.6283,136300000.0
2007-04-19 22:48:00,1.6284,1.6289,1.6284,1.6287,136300000.0
2007-04-19 22:49:00,1.6288,1.629,1.6286,1.629,136300000.0
2007-04-19 22:50:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2007-04-19 22:51:00,1.629,1.6292,1.6289,1.6292,136300000.0
2007-04-19 22:52:00,1.6291,1.6291,1.6285,1.6285,136300000.0
2007-04-19 22:53:00,1.6284,1.6285,1.6284,1.6284,136300000.0
2007-04-19 22:54:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2007-04-19 22:55:00,1.6286,1.6287,1.6286,1.6287,136300000.0
2007-04-19 22:56:00,1.6286,1.6287,1.6286,1.6286,136300000.0
2007-04-19 22:57:00,1.6285,1.6285,1.6281,1.6283,136300000.0
2007-04-19 22:58:00,1.6284,1.6287,1.6283,1.6285,136300000.0
2007-04-19 22:59:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2007-04-19 23:00:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2007-04-19 23:01:00,1.6284,1.6285,1.6283,1.6284,136300000.0
2007-04-19 23:02:00,1.6283,1.6284,1.6279,1.6282,136300000.0
2007-04-19 23:03:00,1.6283,1.6285,1.6282,1.6285,136300000.0
2007-04-19 23:04:00,1.6284,1.6285,1.6283,1.6283,136300000.0
2007-04-19 23:05:00,1.6282,1.6283,1.6282,1.6283,136300000.0
2007-04-19 23:06:00,1.6286,1.6286,1.6286,1.6286,136300000.0
2007-04-19 23:07:00,1.6285,1.6286,1.6285,1.6286,136300000.0
2007-04-19 23:08:00,1.6287,1.6289,1.6286,1.6289,136300000.0
2007-04-19 23:09:00,1.6292,1.6292,1.629,1.6291,136300000.0
2007-04-19 23:10:00,1.629,1.629,1.6285,1.6286,136300000.0
2007-04-19 23:11:00,1.6285,1.6288,1.6285,1.6287,136300000.0
2007-04-19 23:12:00,1.6288,1.6288,1.6286,1.6287,136300000.0
2007-04-19 23:13:00,1.6288,1.629,1.6288,1.629,136300000.0
2007-04-19 23:14:00,1.6291,1.6292,1.6286,1.6291,136300000.0
2007-04-19 23:15:00,1.629,1.629,1.6289,1.6289,136300000.0
2007-04-19 23:16:00,1.6288,1.6289,1.6288,1.6288,136300000.0
2007-04-19 23:17:00,1.6286,1.6287,1.6284,1.6285,136300000.0
2007-04-19 23:18:00,1.6284,1.6289,1.6284,1.6289,136300000.0
2007-04-19 23:19:00,1.6288,1.629,1.6287,1.6287,136300000.0
2007-04-19 23:20:00,1.6289,1.6291,1.6286,1.6286,136300000.0
2007-04-19 23:21:00,1.6285,1.6285,1.6284,1.6284,136300000.0
2007-04-19 23:22:00,1.6285,1.6288,1.6284,1.6288,136300000.0
2007-04-19 23:23:00,1.6287,1.6288,1.6286,1.6288,136300000.0
2007-04-19 23:24:00,1.6285,1.6285,1.6283,1.6283,136300000.0
2007-04-19 23:25:00,1.6285,1.6288,1.6285,1.6288,136300000.0
2007-04-19 23:26:00,1.6287,1.6287,1.6287,1.6287,136300000.0
2007-04-19 23:27:00,1.629,1.6291,1.6287,1.6288,136300000.0
2007-04-19 23:28:00,1.6289,1.6292,1.6288,1.6292,136300000.0
2007-04-19 23:29:00,1.6291,1.6293,1.6291,1.6292,136300000.0
2007-04-19 23:30:00,1.6291,1.6293,1.6289,1.6289,136300000.0
2007-04-19 23:31:00,1.6288,1.6288,1.6288,1.6288,136300000.0
2007-04-19 23:32:00,1.6289,1.629,1.6289,1.629,136300000.0
2007-04-19 23:33:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2007-04-19 23:34:00,1.6291,1.6291,1.629,1.629,136300000.0
2007-04-19 23:35:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2007-04-19 23:37:00,1.6291,1.6292,1.6291,1.6292,136300000.0
2007-04-19 23:39:00,1.6291,1.6291,1.629,1.6291,136300000.0
2007-04-19 23:40:00,1.6292,1.6292,1.6289,1.6289,136300000.0
2007-04-19 23:41:00,1.629,1.6291,1.629,1.629,136300000.0
2007-04-19 23:44:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2007-04-19 23:45:00,1.6286,1.6286,1.6285,1.6285,136300000.0
2007-04-19 23:46:00,1.6286,1.6286,1.6285,1.6286,136300000.0
2007-04-19 23:48:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2007-04-19 23:49:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-19 23:50:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2007-04-19 23:51:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-19 23:52:00,1.6287,1.6288,1.6287,1.6288,136300000.0
2007-04-19 23:53:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2007-04-19 23:54:00,1.6288,1.6288,1.6287,1.6288,136300000.0
2007-04-19 23:55:00,1.6287,1.6289,1.6287,1.6289,136300000.0
2007-04-19 23:56:00,1.6288,1.6291,1.6288,1.629,136300000.0
2007-04-19 23:57:00,1.6289,1.6292,1.6289,1.6291,136300000.0
2007-04-19 23:58:00,1.6292,1.6292,1.6289,1.6292,136300000.0
2007-04-19 23:59:00,1.6291,1.6293,1.6291,1.6292,136300000.0
2007-04-20 00:00:00,1.6291,1.6292,1.6287,1.6287,136300000.0
2007-04-20 00:01:00,1.6286,1.6286,1.6284,1.6285,136300000.0
2007-04-20 00:02:00,1.628,1.6283,1.6279,1.6279,136300000.0
2007-04-20 00:03:00,1.6278,1.6279,1.6269,1.6277,136300000.0
2007-04-20 00:04:00,1.6276,1.6279,1.6276,1.6279,136300000.0
2007-04-20 00:05:00,1.628,1.6281,1.6279,1.628,136300000.0
2007-04-20 00:06:00,1.6282,1.6283,1.628,1.6282,136300000.0
2007-04-20 00:07:00,1.6281,1.629,1.6281,1.629,136300000.0
2007-04-20 00:08:00,1.6289,1.6291,1.6287,1.6289,136300000.0
2007-04-20 00:09:00,1.629,1.6292,1.6288,1.6289,136300000.0
2007-04-20 00:10:00,1.629,1.629,1.6284,1.6285,136300000.0
2007-04-20 00:11:00,1.6286,1.6288,1.6284,1.6285,136300000.0
2007-04-20 00:12:00,1.6284,1.6286,1.6281,1.6284,136300000.0
2007-04-20 00:13:00,1.6282,1.6285,1.6282,1.6285,136300000.0
2007-04-20 00:14:00,1.6284,1.6285,1.6281,1.6282,136300000.0
2007-04-20 00:15:00,1.6283,1.6285,1.6282,1.6284,136300000.0
2007-04-20 00:16:00,1.6285,1.6285,1.6285,1.6285,136300000.0
2007-04-20 00:17:00,1.6284,1.6284,1.6281,1.6282,136300000.0
2007-04-20 00:18:00,1.6281,1.6282,1.6281,1.6281,136300000.0
2007-04-20 00:19:00,1.6282,1.6283,1.6281,1.6283,136300000.0
2007-04-20 00:20:00,1.6284,1.6284,1.6284,1.6284,136300000.0
2007-04-20 00:21:00,1.6283,1.6284,1.6283,1.6284,136300000.0
2007-04-20 00:22:00,1.6285,1.6286,1.6285,1.6285,136300000.0
2007-04-20 00:23:00,1.6287,1.6287,1.6286,1.6286,136300000.0
2007-04-20 00:24:00,1.6287,1.6289,1.6286,1.6289,136300000.0
2007-04-20 00:25:00,1.629,1.6292,1.6289,1.6291,136300000.0
2007-04-20 00:26:00,1.629,1.629,1.6284,1.6284,136300000.0
2007-04-20 00:27:00,1.6283,1.6285,1.6283,1.6284,136300000.0
2007-04-20 00:28:00,1.6283,1.6289,1.6283,1.6288,136300000.0
2007-04-20 00:29:00,1.6289,1.6289,1.6288,1.6289,136300000.0
2007-04-20 00:30:00,1.6288,1.629,1.6288,1.6288,136300000.0
2007-04-20 00:31:00,1.6289,1.6291,1.6288,1.6288,136300000.0
2007-04-20 00:33:00,1.6287,1.6288,1.6287,1.6287,136300000.0
2007-04-20 00:34:00,1.6288,1.629,1.6288,1.629,136300000.0
2007-04-20 00:36:00,1.6291,1.6291,1.629,1.6291,136300000.0
2007-04-20 00:37:00,1.6293,1.6293,1.6292,1.6293,136300000.0
2007-04-20 00:38:00,1.6292,1.6292,1.6292,1.6292,136300000.0
2007-04-20 00:40:00,1.6291,1.6291,1.6291,1.6291,136300000.0
2007-04-20 00:41:00,1.629,1.6291,1.629,1.6291,136300000.0
2007-04-20 00:42:00,1.629,1.6291,1.629,1.6291,136300000.0
2007-04-20 00:43:00,1.6292,1.6292,1.629,1.629,136300000.0
2007-04-20 00:44:00,1.6289,1.629,1.6288,1.6289,136300000.0
2007-04-20 00:46:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2007-04-20 00:47:00,1.6288,1.6289,1.6288,1.6289,136300000.0
2007-04-20 00:48:00,1.629,1.629,1.6289,1.629,136300000.0
2007-04-20 00:49:00,1.6289,1.6289,1.6289,1.6289,136300000.0
2007-04-20 00:51:00,1.629,1.629,1.6289,1.6289,136300000.0
2007-04-20 00:52:00,1.629,1.6291,1.6289,1.6291,136300000.0
2007-04-20 00:53:00,1.6292,1.6292,1.629,1.6292,136300000.0
2007-04-20 00:54:00,1.6294,1.6294,1.6293,1.6293,136300000.0
2007-04-20 00:55:00,1.6292,1.6296,1.6291,1.6295,136300000.0
2007-04-20 00:56:00,1.6294,1.63,1.6294,1.63,136300000.0
2007-04-20 00:57:00,1.6299,1.6303,1.6299,1.6299,136300000.0
2007-04-20 00:58:00,1.63,1.63,1.6299,1.63,136300000.0
2007-04-20 00:59:00,1.6299,1.63,1.6295,1.6295,136300000.0
2007-04-20 01:00:00,1.6294,1.6295,1.6294,1.6294,136300000.0
2007-04-20 01:01:00,1.6292,1.6294,1.6292,1.6294,136300000.0
2007-04-20 01:02:00,1.6295,1.6295,1.6294,1.6294,136300000.0
2007-04-20 01:03:00,1.6293,1.6294,1.6293,1.6294,136300000.0
2007-04-20 01:04:00,1.6293,1.6295,1.6293,1.6294,136300000.0
2007-04-20 01:05:00,1.6295,1.6297,1.6295,1.6297,136300000.0
2007-04-20 01:06:00,1.6298,1.6299,1.6298,1.6299,136300000.0
2007-04-20 01:07:00,1.63,1.6302,1.63,1.6302,136300000.0
2007-04-20 01:08:00,1.6301,1.6302,1.6298,1.6298,136300000.0
2007-04-20 01:09:00,1.63,1.6301,1.6299,1.6299,136300000.0
2007-04-20 01:10:00,1.6298,1.6298,1.6296,1.6296,136300000.0
2007-04-20 01:11:00,1.6297,1.63,1.6297,1.6299,136300000.0
2007-04-20 01:12:00,1.6297,1.6297,1.6295,1.6296,136300000.0
2007-04-20 01:13:00,1.6295,1.6296,1.6295,1.6295,136300000.0
2007-04-20 01:14:00,1.6296,1.6297,1.6296,1.6296,136300000.0
2007-04-20 01:15:00,1.6297,1.63,1.6297,1.63,136300000.0
2007-04-20 01:16:00,1.6302,1.6302,1.6301,1.6302,136300000.0
2007-04-20 01:17:00,1.6303,1.6313,1.6303,1.631,136300000.0
2007-04-20 01:18:00,1.6309,1.6309,1.6304,1.6304,136300000.0
2007-04-20 01:19:00,1.6305,1.6305,1.6304,1.6304,136300000.0
2007-04-20 01:20:00,1.6305,1.6305,1.6305,1.6305,136300000.0
2007-04-20 01:21:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2007-04-20 01:22:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2007-04-20 01:23:00,1.6304,1.6305,1.6304,1.6305,136300000.0
2007-04-20 01:24:00,1.6306,1.6307,1.6306,1.6307,136300000.0
2007-04-20 01:25:00,1.6308,1.6308,1.6307,1.6308,136300000.0
2007-04-20 01:27:00,1.6309,1.631,1.6308,1.631,136300000.0
2007-04-20 01:28:00,1.6309,1.631,1.6308,1.6308,136300000.0
2007-04-20 01:29:00,1.6307,1.6309,1.6306,1.6308,136300000.0
2007-04-20 01:30:00,1.6309,1.6309,1.6308,1.6309,136300000.0
2007-04-20 01:31:00,1.6308,1.6309,1.6306,1.6308,136300000.0
2007-04-20 01:32:00,1.6307,1.6307,1.6307,1.6307,136300000.0
2007-04-20 01:33:00,1.6308,1.6308,1.6305,1.6306,136300000.0
2007-04-20 01:34:00,1.6305,1.6307,1.6304,1.6306,136300000.0
2007-04-20 01:35:00,1.6307,1.6307,1.6306,1.6307,136300000.0
2007-04-20 01:36:00,1.6306,1.6306,1.6305,1.6305,136300000.0
2007-04-20 01:37:00,1.6304,1.6306,1.6304,1.6304,136300000.0
2007-04-20 01:38:00,1.6305,1.6306,1.6304,1.6304,136300000.0
2007-04-20 01:39:00,1.6302,1.6305,1.6302,1.6303,136300000.0
2007-04-20 01:40:00,1.6304,1.6304,1.6303,1.6304,136300000.0
2007-04-20 01:41:00,1.6303,1.6304,1.6302,1.6302,136300000.0
2007-04-20 01:42:00,1.6301,1.6303,1.6301,1.6302,136300000.0
2007-04-20 01:43:00,1.6303,1.6304,1.6302,1.6302,136300000.0
2007-04-20 01:44:00,1.6303,1.6303,1.63,1.6302,136300000.0
2007-04-20 01:45:00,1.6303,1.6303,1.63,1.6301,136300000.0
2007-04-20 01:46:00,1.63,1.6303,1.63,1.6301,136300000.0
2007-04-20 01:47:00,1.6302,1.6304,1.6302,1.6302,136300000.0
2007-04-20 01:48:00,1.6301,1.6303,1.63,1.6303,136300000.0
2007-04-20 01:49:00,1.6301,1.6303,1.6301,1.6303,136300000.0
2007-04-20 01:50:00,1.6304,1.6304,1.6303,1.6303,136300000.0
2007-04-20 01:51:00,1.6302,1.6304,1.6302,1.6304,136300000.0
2007-04-20 01:52:00,1.6305,1.6309,1.6305,1.6309,136300000.0
2007-04-20 01:53:00,1.631,1.6315,1.631,1.6315,136300000.0
2007-04-20 01:54:00,1.6314,1.6316,1.6312,1.6314,136300000.0
2007-04-20 01:55:00,1.6315,1.6315,1.6311,1.6311,136300000.0
2007-04-20 01:57:00,1.6312,1.6313,1.6311,1.6313,136300000.0
2007-04-20 01:58:00,1.6314,1.6314,1.6312,1.6312,136300000.0
2007-04-20 01:59:00,1.6313,1.6313,1.6313,1.6313,136300000.0
2007-04-20 02:00:00,1.6313,1.6318,1.6312,1.6314,136300000.0
2007-04-20 02:01:00,1.6317,1.6317,1.6304,1.6307,148500000.0
2007-04-20 02:02:00,1.6309,1.6311,1.6301,1.6304,272099999.0
2007-04-20 02:03:00,1.6303,1.6309,1.6302,1.6309,121100000.0
2007-04-20 02:04:00,1.6308,1.631,1.6306,1.6309,241500000.0
2007-04-20 02:05:00,1.631,1.6311,1.631,1.6311,36000000.0
2007-04-20 02:06:00,1.631,1.6311,1.6309,1.6309,10400000.0
2007-04-20 02:07:00,1.6311,1.6312,1.6307,1.6312,82300000.0
2007-04-20 02:08:00,1.6312,1.6313,1.6306,1.6309,53600000.0
2007-04-20 02:09:00,1.631,1.631,1.6306,1.6307,34400000.0
2007-04-20 02:10:00,1.6306,1.6307,1.6301,1.6305,60500000.0
2007-04-20 02:11:00,1.6307,1.6307,1.6305,1.6307,18400000.0
2007-04-20 02:12:00,1.6305,1.6307,1.6304,1.6304,27200000.0
2007-04-20 02:13:00,1.6307,1.6307,1.6303,1.6305,27700000.0
2007-04-20 02:14:00,1.6306,1.6308,1.6304,1.6308,43200000.0
2007-04-20 02:15:00,1.6308,1.6308,1.6307,1.6307,42300000.0
2007-04-20 02:16:00,1.6307,1.631,1.6307,1.631,73600000.0
2007-04-20 02:17:00,1.631,1.6313,1.631,1.6312,42400000.0
2007-04-20 02:18:00,1.6312,1.6312,1.6309,1.6309,29500000.0
2007-04-20 02:19:00,1.6308,1.6312,1.6308,1.6309,66700000.0
2007-04-20 02:20:00,1.6309,1.6311,1.6307,1.6307,45600000.0
2007-04-20 02:21:00,1.6307,1.631,1.6305,1.6309,82100000.0
2007-04-20 02:22:00,1.6306,1.631,1.6306,1.6309,79900000.0
2007-04-20 02:23:00,1.6311,1.6311,1.6306,1.6307,44800000.0
2007-04-20 02:24:00,1.6308,1.6309,1.6308,1.6308,49300000.0
2007-04-20 02:25:00,1.6309,1.6311,1.6307,1.6308,106400000.0
2007-04-20 02:26:00,1.6309,1.6309,1.6305,1.6308,162800000.0
2007-04-20 02:27:00,1.6308,1.6309,1.6305,1.6308,244100000.0
2007-04-20 02:28:00,1.6306,1.6307,1.6304,1.6305,105000000.0
2007-04-20 02:29:00,1.6305,1.6305,1.6305,1.6305,5600000.0
2007-04-20 02:30:00,1.6306,1.631,1.6306,1.6309,94000000.0
2007-04-20 02:31:00,1.631,1.631,1.6309,1.631,98800000.0
2007-04-20 02:32:00,1.6308,1.6309,1.6308,1.6309,12800000.0
2007-04-20 02:33:00,1.6308,1.631,1.6307,1.6308,55100000.0
2007-04-20 02:34:00,1.6307,1.6307,1.6302,1.6305,108300000.0
2007-04-20 02:35:00,1.6304,1.6308,1.6302,1.6305,105400000.0
2007-04-20 02:36:00,1.6305,1.6306,1.6305,1.6305,37400000.0
2007-04-20 02:37:00,1.6305,1.631,1.6303,1.631,148700000.0
2007-04-20 02:38:00,1.6308,1.6312,1.6307,1.631,110300000.0
2007-04-20 02:39:00,1.631,1.6311,1.6308,1.631,69100000.0
2007-04-20 02:40:00,1.6308,1.6311,1.6306,1.6309,117200000.0
2007-04-20 02:41:00,1.6308,1.6312,1.6307,1.6307,61500000.0
2007-04-20 02:42:00,1.631,1.6311,1.6306,1.631,79200000.0
2007-04-20 02:43:00,1.631,1.631,1.6309,1.6309,7200000.0
2007-04-20 02:44:00,1.6309,1.6309,1.6306,1.6307,61400000.0
2007-04-20 02:45:00,1.6309,1.6309,1.6308,1.6308,52800000.0
2007-04-20 02:46:00,1.6308,1.6308,1.6305,1.6306,111900001.0
2007-04-20 02:47:00,1.6305,1.6306,1.6305,1.6306,29600000.0
2007-04-20 02:48:00,1.6307,1.6307,1.6302,1.6302,41400000.0
2007-04-20 02:49:00,1.6306,1.6306,1.6304,1.6305,20800000.0
2007-04-20 02:50:00,1.6304,1.6305,1.6303,1.6303,45900002.0
2007-04-20 02:51:00,1.6304,1.6304,1.6301,1.6301,93500001.0
2007-04-20 02:52:00,1.6302,1.6302,1.6297,1.6298,120500001.0
2007-04-20 02:53:00,1.6299,1.6299,1.629,1.6293,103900000.0
2007-04-20 02:54:00,1.6292,1.6297,1.629,1.6291,233500000.0
2007-04-20 02:55:00,1.6293,1.6303,1.6291,1.6303,388800003.0
2007-04-20 02:56:00,1.6303,1.6303,1.6293,1.6297,255100000.0
2007-04-20 02:57:00,1.6296,1.63,1.6293,1.6298,207700000.0
2007-04-20 02:58:00,1.6298,1.6298,1.6294,1.6295,154400000.0
2007-04-20 02:59:00,1.6296,1.6297,1.6291,1.6296,308400002.0
2007-04-20 03:00:00,1.6297,1.6299,1.6295,1.6295,129900000.0
2007-04-20 03:01:00,1.6296,1.6298,1.6295,1.6297,87400000.0
2007-04-20 03:02:00,1.6298,1.63,1.6295,1.6299,138500000.0
2007-04-20 03:03:00,1.6299,1.63,1.6298,1.6298,105900000.0
2007-04-20 03:04:00,1.6301,1.6302,1.6298,1.6299,43900000.0
2007-04-20 03:05:00,1.63,1.63,1.6295,1.6295,75200000.0
2007-04-20 03:06:00,1.6295,1.6298,1.6295,1.6297,29500000.0
2007-04-20 03:07:00,1.6299,1.6301,1.6297,1.6297,69400000.0
2007-04-20 03:08:00,1.6296,1.6299,1.6295,1.6297,85600001.0
2007-04-20 03:09:00,1.6299,1.6299,1.6296,1.6298,95200000.0
2007-04-20 03:10:00,1.6298,1.63,1.6296,1.6299,85300000.0
2007-04-20 03:11:00,1.6297,1.6301,1.6297,1.6299,85200000.0
2007-04-20 03:12:00,1.6297,1.63,1.6295,1.6298,217999999.0
2007-04-20 03:13:00,1.6297,1.6299,1.6292,1.6295,184300000.0
2007-04-20 03:14:00,1.6294,1.6297,1.6294,1.6296,51200000.0
2007-04-20 03:15:00,1.6296,1.6296,1.6295,1.6295,24000000.0
2007-04-20 03:16:00,1.6295,1.6297,1.6293,1.6295,74700000.0
2007-04-20 03:17:00,1.6295,1.6297,1.6293,1.6297,77600000.0
2007-04-20 03:18:00,1.6296,1.6298,1.6294,1.6296,64600000.0
2007-04-20 03:19:00,1.6296,1.6298,1.6294,1.6298,92300000.0
2007-04-20 03:20:00,1.6297,1.6299,1.6296,1.6297,68400000.0
2007-04-20 03:21:00,1.6297,1.6299,1.6294,1.6298,112100000.0
2007-04-20 03:22:00,1.6299,1.6304,1.6297,1.6304,185000000.0
2007-04-20 03:23:00,1.6302,1.6304,1.6301,1.6302,192900000.0
2007-04-20 03:24:00,1.6303,1.6304,1.6302,1.6304,51000000.0
2007-04-20 03:25:00,1.6305,1.6308,1.6302,1.6308,108200000.0
2007-04-20 03:26:00,1.6308,1.6308,1.6304,1.6305,156500000.0
2007-04-20 03:27:00,1.6306,1.6311,1.6305,1.631,82100000.0
2007-04-20 03:28:00,1.6311,1.6312,1.631,1.6311,40600000.0
2007-04-20 03:29:00,1.6311,1.6311,1.6306,1.6306,52600000.0
2007-04-20 03:30:00,1.6307,1.6309,1.6307,1.6307,78800000.0
2007-04-20 03:31:00,1.6306,1.6309,1.6306,1.6306,141199999.0
2007-04-20 03:32:00,1.6307,1.631,1.6307,1.6308,73300000.0
2007-04-20 03:33:00,1.6307,1.631,1.6307,1.6309,61600000.0
2007-04-20 03:34:00,1.6308,1.6309,1.6306,1.6306,86999999.0
2007-04-20 03:35:00,1.6307,1.6307,1.6301,1.6305,167500000.0
2007-04-20 03:36:00,1.6305,1.6306,1.6303,1.6305,86700000.0
2007-04-20 03:37:00,1.6306,1.6306,1.6305,1.6305,27900000.0
2007-04-20 03:38:00,1.6306,1.6306,1.6306,1.6306,2400000.0
2007-04-20 03:39:00,1.6307,1.6308,1.6304,1.6304,48400000.0
2007-04-20 03:40:00,1.6307,1.6308,1.6305,1.6308,31900000.0
2007-04-20 03:41:00,1.6307,1.6312,1.6306,1.6309,74900000.0
2007-04-20 03:42:00,1.631,1.631,1.631,1.631,2400000.0
2007-04-20 03:43:00,1.631,1.6311,1.6309,1.6309,27200000.0
2007-04-20 03:44:00,1.6309,1.6312,1.6309,1.6311,61600000.0
2007-04-20 03:45:00,1.631,1.6317,1.631,1.6314,178200001.0
2007-04-20 03:46:00,1.6314,1.6316,1.6314,1.6316,46200000.0
2007-04-20 03:47:00,1.6317,1.6317,1.6315,1.6316,17600000.0
2007-04-20 03:48:00,1.6315,1.6317,1.6314,1.6317,72600000.0
2007-04-20 03:49:00,1.6316,1.6323,1.6315,1.6322,115200000.0
2007-04-20 03:50:00,1.6319,1.6322,1.6318,1.632,92600000.0
2007-04-20 03:51:00,1.6319,1.632,1.6318,1.6318,21600000.0
2007-04-20 03:52:00,1.6319,1.632,1.6318,1.6319,59000000.0
2007-04-20 03:53:00,1.6319,1.632,1.6318,1.632,44500000.0
2007-04-20 03:54:00,1.6318,1.6322,1.6318,1.6318,66300000.0
2007-04-20 03:55:00,1.6319,1.632,1.6318,1.6319,28100000.0
2007-04-20 03:56:00,1.632,1.6321,1.6318,1.6321,35100000.0
2007-04-20 03:57:00,1.6322,1.6324,1.6321,1.6321,35600000.0
2007-04-20 03:58:00,1.632,1.632,1.6315,1.6319,51800000.0
2007-04-20 03:59:00,1.6319,1.6322,1.6317,1.632,98500000.0
2007-04-20 04:00:00,1.632,1.6323,1.632,1.6321,73500000.0
2007-04-20 04:01:00,1.6322,1.6323,1.6319,1.632,36000000.0
2007-04-20 04:02:00,1.6321,1.6321,1.6319,1.6319,26300000.0
2007-04-20 04:03:00,1.632,1.632,1.6319,1.6319,68400000.0
2007-04-20 04:04:00,1.6321,1.6321,1.6316,1.6318,24000000.0
2007-04-20 04:05:00,1.6315,1.6317,1.6315,1.6315,50100000.0
2007-04-20 04:06:00,1.6316,1.6316,1.6314,1.6314,17500000.0
2007-04-20 04:07:00,1.6315,1.6318,1.6315,1.6317,54700000.0
2007-04-20 04:08:00,1.6315,1.6315,1.6313,1.6314,102099999.0
2007-04-20 04:10:00,1.6314,1.6317,1.6314,1.6316,68800000.0
2007-04-20 04:11:00,1.6317,1.6317,1.6315,1.6317,46400000.0
2007-04-20 04:12:00,1.6317,1.6317,1.6311,1.6312,82200000.0
2007-04-20 04:13:00,1.6313,1.6313,1.6306,1.6307,92500000.0
2007-04-20 04:14:00,1.6311,1.6311,1.6308,1.631,62000000.0
2007-04-20 04:15:00,1.631,1.6311,1.6308,1.6311,90700000.0
2007-04-20 04:16:00,1.6311,1.6315,1.631,1.6315,113500000.0
2007-04-20 04:17:00,1.6314,1.6314,1.631,1.631,59400000.0
2007-04-20 04:18:00,1.6313,1.6313,1.6309,1.6312,46200000.0
2007-04-20 04:19:00,1.6313,1.6313,1.631,1.6311,54000000.0
2007-04-20 04:20:00,1.6309,1.631,1.6305,1.6308,93400000.0
2007-04-20 04:21:00,1.6307,1.6309,1.6307,1.6309,40700000.0
2007-04-20 04:22:00,1.631,1.6312,1.631,1.6312,34300000.0
2007-04-20 04:23:00,1.6312,1.6313,1.6312,1.6312,15200000.0
2007-04-20 04:24:00,1.6314,1.6314,1.6312,1.6314,32600000.0
2007-04-20 04:25:00,1.6312,1.6314,1.6312,1.6314,13500000.0
2007-04-20 04:26:00,1.6312,1.6315,1.6312,1.6314,62700000.0
2007-04-20 04:27:00,1.6312,1.6315,1.6312,1.6314,60600000.0
2007-04-20 04:28:00,1.6314,1.6315,1.6309,1.631,70900000.0
2007-04-20 04:29:00,1.6311,1.6312,1.6309,1.6312,47700000.0
2007-04-20 04:30:00,1.6314,1.6315,1.6312,1.6313,72900000.0
2007-04-20 04:31:00,1.6312,1.6313,1.6312,1.6312,25600000.0
2007-04-20 04:32:00,1.6313,1.6313,1.6312,1.6312,13600000.0
2007-04-20 04:33:00,1.6313,1.6316,1.6313,1.6314,143499999.0
2007-04-20 04:34:00,1.6314,1.6316,1.6312,1.6316,132699999.0
2007-04-20 04:35:00,1.6314,1.6315,1.6314,1.6314,10400000.0
2007-04-20 04:36:00,1.6315,1.6316,1.6314,1.6315,62000000.0
2007-04-20 04:37:00,1.6314,1.6315,1.6314,1.6314,23000000.0
2007-04-20 04:38:00,1.6313,1.6314,1.6313,1.6313,8400000.0
2007-04-20 04:39:00,1.6312,1.6312,1.6312,1.6312,26400000.0
2007-04-20 04:40:00,1.6313,1.6315,1.6312,1.6315,31800000.0
2007-04-20 04:41:00,1.6314,1.6315,1.6312,1.6313,86800000.0
2007-04-20 04:42:00,1.6313,1.6315,1.6313,1.6314,68800000.0
2007-04-20 04:43:00,1.6314,1.6316,1.6313,1.6313,43800000.0
2007-04-20 04:44:00,1.6313,1.6315,1.6313,1.6315,39100000.0
2007-04-20 04:45:00,1.6317,1.6317,1.6315,1.6315,40800000.0
2007-04-20 04:46:00,1.6315,1.6316,1.6315,1.6315,48000000.0
2007-04-20 04:47:00,1.6316,1.6316,1.6316,1.6316,12800000.0
2007-04-20 04:48:00,1.6315,1.6316,1.6315,1.6315,164000000.0
2007-04-20 04:50:00,1.6315,1.6315,1.6314,1.6314,94400000.0
2007-04-20 04:51:00,1.6314,1.6314,1.6312,1.6312,38300000.0
2007-04-20 04:52:00,1.6314,1.6314,1.631,1.631,67000000.0
2007-04-20 04:53:00,1.6312,1.6312,1.6309,1.6309,89400000.0
2007-04-20 04:54:00,1.631,1.6313,1.631,1.6312,84800000.0
2007-04-20 04:55:00,1.6313,1.6315,1.631,1.6315,118400000.0
2007-04-20 04:56:00,1.6314,1.6317,1.6314,1.6316,110400000.0
2007-04-20 04:57:00,1.6317,1.6321,1.6316,1.6317,105399999.0
2007-04-20 04:58:00,1.6317,1.6319,1.6314,1.6319,94000000.0
2007-04-20 04:59:00,1.6316,1.6318,1.6313,1.6313,96900000.0
2007-04-20 05:00:00,1.6317,1.632,1.6317,1.6317,196500000.0
2007-04-20 05:01:00,1.6319,1.632,1.6316,1.6318,66100000.0
2007-04-20 05:02:00,1.632,1.6321,1.6315,1.6321,155900000.0
2007-04-20 05:03:00,1.632,1.6322,1.632,1.6322,44700000.0
2007-04-20 05:04:00,1.632,1.6322,1.632,1.6322,35200000.0
2007-04-20 05:05:00,1.6322,1.6322,1.632,1.632,39000000.0
2007-04-20 05:06:00,1.6321,1.6321,1.6319,1.6321,74600000.0
2007-04-20 05:07:00,1.6319,1.6319,1.6318,1.6318,55899999.0
2007-04-20 05:08:00,1.6319,1.632,1.6319,1.6319,35400000.0
2007-04-20 05:09:00,1.6319,1.6319,1.6317,1.6317,35000000.0
2007-04-20 05:10:00,1.6318,1.632,1.6317,1.6319,87400000.0
2007-04-20 05:11:00,1.632,1.632,1.632,1.632,1600000.0
2007-04-20 05:12:00,1.6319,1.6319,1.6319,1.6319,1600000.0
2007-04-20 05:13:00,1.6318,1.6318,1.6318,1.6318,1600000.0
2007-04-20 05:14:00,1.6316,1.6316,1.6315,1.6316,15900000.0
2007-04-20 05:15:00,1.6317,1.6318,1.6315,1.6318,28700000.0
2007-04-20 05:16:00,1.6316,1.6319,1.6315,1.6318,132400000.0
2007-04-20 05:17:00,1.6317,1.6317,1.6315,1.6316,52300000.0
2007-04-20 05:18:00,1.6315,1.6317,1.6313,1.6317,47600000.0
2007-04-20 05:19:00,1.6316,1.6317,1.6316,1.6316,19000000.0
2007-04-20 05:20:00,1.6316,1.6317,1.6316,1.6317,52800000.0
2007-04-20 05:21:00,1.6317,1.6317,1.6314,1.6317,44700000.0
2007-04-20 05:22:00,1.6316,1.6317,1.6314,1.6314,35900000.0
2007-04-20 05:23:00,1.6314,1.6315,1.6312,1.6313,34900000.0
2007-04-20 05:24:00,1.6314,1.6315,1.6311,1.6312,179000000.0
2007-04-20 05:25:00,1.6311,1.6316,1.6311,1.6316,71400000.0
2007-04-20 05:26:00,1.6315,1.6316,1.6314,1.6315,87400001.0
2007-04-20 05:27:00,1.6316,1.6316,1.6315,1.6316,42300000.0
2007-04-20 05:28:00,1.6316,1.6318,1.6315,1.6318,76300000.0
2007-04-20 05:29:00,1.6316,1.6317,1.6314,1.6314,78800000.0
2007-04-20 05:30:00,1.6313,1.6313,1.631,1.631,180300000.0
2007-04-20 05:31:00,1.631,1.6312,1.6305,1.6305,108800000.0
2007-04-20 05:32:00,1.6307,1.6309,1.6304,1.6306,60200000.0
2007-04-20 05:33:00,1.6305,1.6307,1.6304,1.6304,27600000.0
2007-04-20 05:34:00,1.6305,1.6306,1.6297,1.6305,185900001.0
2007-04-20 05:35:00,1.6305,1.6306,1.6304,1.6305,92500000.0
2007-04-20 05:36:00,1.6305,1.6305,1.6303,1.6303,27700000.0
2007-04-20 05:37:00,1.6303,1.6304,1.6301,1.6303,64900000.0
2007-04-20 05:38:00,1.6303,1.6305,1.6302,1.6305,89900000.0
2007-04-20 05:39:00,1.6305,1.6305,1.6303,1.6303,67300000.0
2007-04-20 05:40:00,1.6303,1.6305,1.6301,1.6303,96500000.0
2007-04-20 05:41:00,1.6304,1.6306,1.6303,1.6305,137700000.0
2007-04-20 05:42:00,1.6304,1.6305,1.6303,1.6303,22300000.0
2007-04-20 05:44:00,1.6302,1.6303,1.6299,1.6303,25500000.0
2007-04-20 05:45:00,1.6302,1.6303,1.6302,1.6303,18300000.0
2007-04-20 05:46:00,1.6304,1.6304,1.6301,1.6303,68000000.0
2007-04-20 05:47:00,1.6303,1.6304,1.6298,1.6301,165300000.0
2007-04-20 05:48:00,1.6301,1.6302,1.6299,1.6302,76800000.0
2007-04-20 05:49:00,1.6302,1.6302,1.6298,1.6302,20400000.0
2007-04-20 05:50:00,1.6302,1.6302,1.63,1.6302,9600000.0
2007-04-20 05:51:00,1.6303,1.6304,1.6301,1.6303,42300000.0
2007-04-20 05:52:00,1.6303,1.6305,1.6303,1.6304,27100000.0
2007-04-20 05:53:00,1.6305,1.6306,1.6301,1.6302,63800000.0
2007-04-20 05:54:00,1.6302,1.6302,1.6301,1.6301,39100000.0
2007-04-20 05:55:00,1.6301,1.6305,1.63,1.63,127899999.0
2007-04-20 05:56:00,1.63,1.6303,1.63,1.6302,102299999.0
2007-04-20 05:57:00,1.6302,1.6302,1.6297,1.6297,53599999.0
2007-04-20 05:58:00,1.6301,1.6301,1.6291,1.6298,128800000.0
2007-04-20 05:59:00,1.6298,1.6303,1.6297,1.6302,63700000.0
2007-04-20 06:00:00,1.6302,1.6305,1.6302,1.6305,18400000.0
2007-04-20 06:01:00,1.6303,1.6305,1.6301,1.6301,20500000.0
2007-04-20 06:02:00,1.6302,1.6302,1.63,1.63,41300000.0
2007-04-20 06:03:00,1.6302,1.6302,1.6301,1.6302,12700000.0
2007-04-20 06:04:00,1.6303,1.6304,1.63,1.6302,69300000.0
2007-04-20 06:05:00,1.6301,1.6301,1.6299,1.6299,57200000.0
2007-04-20 06:06:00,1.63,1.63,1.6299,1.6299,60600000.0
2007-04-20 06:07:00,1.6299,1.63,1.6299,1.6299,35900000.0
2007-04-20 06:08:00,1.63,1.6303,1.6299,1.6303,16000000.0
2007-04-20 06:09:00,1.6302,1.6302,1.6298,1.6299,47599999.0
2007-04-20 06:10:00,1.63,1.6302,1.6298,1.63,73199999.0
2007-04-20 06:11:00,1.6302,1.6304,1.6302,1.6302,28800000.0
2007-04-20 06:12:00,1.6303,1.6303,1.6301,1.6301,18400000.0
2007-04-20 06:13:00,1.6302,1.6305,1.6301,1.6303,54200000.0
2007-04-20 06:14:00,1.6303,1.6303,1.6303,1.6303,5600000.0
2007-04-20 06:15:00,1.6301,1.6301,1.6301,1.6301,21500000.0
2007-04-20 06:17:00,1.6303,1.6303,1.6303,1.6303,1600000.0
2007-04-20 06:18:00,1.6301,1.6303,1.6301,1.6303,26300000.0
2007-04-20 06:19:00,1.6301,1.6304,1.6301,1.6303,40700000.0
2007-04-20 06:20:00,1.6304,1.6305,1.6303,1.6305,7200000.0
2007-04-20 06:21:00,1.6304,1.6304,1.6301,1.6303,34299999.0
2007-04-20 06:22:00,1.6303,1.6304,1.6302,1.6303,35700000.0
2007-04-20 06:23:00,1.6304,1.6305,1.6303,1.6304,79000000.0
2007-04-20 06:24:00,1.6305,1.6305,1.6302,1.6302,56800000.0
2007-04-20 06:25:00,1.6303,1.6303,1.6302,1.6302,9600000.0
2007-04-20 06:26:00,1.6302,1.6305,1.63,1.6305,75600000.0
2007-04-20 06:27:00,1.6305,1.6307,1.6304,1.6305,57500000.0
2007-04-20 06:28:00,1.6302,1.6305,1.6302,1.6305,35900000.0
2007-04-20 06:29:00,1.6304,1.6304,1.6304,1.6304,1600000.0
2007-04-20 06:31:00,1.6301,1.6302,1.6301,1.6302,23100000.0
2007-04-20 06:32:00,1.6302,1.6305,1.6302,1.6305,50900000.0
2007-04-20 06:33:00,1.6304,1.6307,1.6304,1.6307,39900000.0
2007-04-20 06:34:00,1.6305,1.6307,1.6305,1.6307,7200000.0
2007-04-20 06:35:00,1.6307,1.6308,1.6304,1.6308,63800000.0
2007-04-20 06:36:00,1.6308,1.6309,1.6307,1.6309,41300000.0
2007-04-20 06:37:00,1.6308,1.6308,1.6308,1.6308,11100000.0
2007-04-20 06:38:00,1.6309,1.6309,1.6306,1.6308,41500000.0
2007-04-20 06:39:00,1.6309,1.6309,1.6308,1.6308,18100000.0
2007-04-20 06:40:00,1.6308,1.631,1.6308,1.631,51600000.0
2007-04-20 06:41:00,1.6309,1.6311,1.6308,1.631,57500000.0
2007-04-20 06:42:00,1.631,1.6311,1.6309,1.6311,41600000.0
2007-04-20 06:43:00,1.6309,1.6309,1.6307,1.6307,81999999.0
2007-04-20 06:44:00,1.6311,1.6311,1.6309,1.6309,12700000.0
2007-04-20 06:45:00,1.6311,1.6312,1.6309,1.6312,24600000.0
2007-04-20 06:46:00,1.6311,1.6312,1.631,1.631,31100000.0
2007-04-20 06:47:00,1.631,1.6312,1.6308,1.6309,138699998.0
2007-04-20 06:48:00,1.6309,1.6309,1.6309,1.6309,3200000.0
2007-04-20 06:49:00,1.6308,1.6312,1.6308,1.6312,120200000.0
2007-04-20 06:50:00,1.6313,1.6314,1.6311,1.6312,66700000.0
2007-04-20 06:51:00,1.6312,1.6313,1.6311,1.6313,51000000.0
2007-04-20 06:52:00,1.6313,1.6314,1.6312,1.6312,13500000.0
2007-04-20 06:54:00,1.6312,1.6313,1.6311,1.6311,25600000.0
2007-04-20 06:55:00,1.6312,1.6312,1.6309,1.6311,66000000.0
2007-04-20 06:56:00,1.6313,1.6313,1.6311,1.6311,19800000.0
2007-04-20 06:57:00,1.6312,1.6312,1.6311,1.6311,26200000.0
2007-04-20 06:58:00,1.6311,1.6312,1.6311,1.6311,19000000.0
2007-04-20 06:59:00,1.6308,1.6309,1.6308,1.6309,47899999.0
2007-04-20 07:00:00,1.631,1.6312,1.631,1.631,19200000.0
2007-04-20 07:01:00,1.631,1.6311,1.631,1.631,12000000.0
2007-04-20 07:02:00,1.6311,1.6312,1.6311,1.6312,10400000.0
2007-04-20 07:03:00,1.631,1.6311,1.631,1.6311,29600000.0
2007-04-20 07:04:00,1.631,1.6311,1.6309,1.6309,63900000.0
2007-04-20 07:05:00,1.6308,1.6311,1.6307,1.6309,187800000.0
2007-04-20 07:06:00,1.6309,1.6311,1.6309,1.6311,39700000.0
2007-04-20 07:07:00,1.6313,1.6313,1.6313,1.6313,18200000.0
2007-04-20 07:08:00,1.6314,1.6314,1.6314,1.6314,1600000.0
2007-04-20 07:10:00,1.6315,1.6315,1.6315,1.6315,7100000.0
2007-04-20 07:11:00,1.6314,1.6315,1.6312,1.6314,34400000.0
2007-04-20 07:12:00,1.6314,1.6314,1.6309,1.6313,53900000.0
2007-04-20 07:13:00,1.6312,1.6313,1.6312,1.6312,27200000.0
2007-04-20 07:14:00,1.6312,1.6314,1.631,1.6312,84399998.0
2007-04-20 07:16:00,1.6313,1.6313,1.6311,1.6311,65500000.0
2007-04-20 07:17:00,1.6311,1.6312,1.6311,1.6312,68200000.0
2007-04-20 07:18:00,1.6311,1.6311,1.6311,1.6311,1600000.0
2007-04-20 07:19:00,1.6311,1.6311,1.6311,1.6311,6400000.0
2007-04-20 07:20:00,1.6309,1.6311,1.6309,1.6311,27200000.0
2007-04-20 07:21:00,1.6312,1.6313,1.6311,1.6312,20800000.0
2007-04-20 07:22:00,1.6313,1.6315,1.6313,1.6314,14400000.0
2007-04-20 07:23:00,1.6315,1.6316,1.6313,1.6315,35900000.0
2007-04-20 07:24:00,1.6315,1.6317,1.6315,1.6316,26400000.0
2007-04-20 07:25:00,1.6316,1.6318,1.6315,1.6316,43800000.0
2007-04-20 07:26:00,1.6316,1.6319,1.6315,1.6318,59100000.0
2007-04-20 07:27:00,1.6317,1.6317,1.6314,1.6315,35100000.0
2007-04-20 07:28:00,1.6316,1.6316,1.6315,1.6316,14400000.0
2007-04-20 07:29:00,1.6316,1.6316,1.6315,1.6316,19200000.0
2007-04-20 07:30:00,1.6315,1.6315,1.6312,1.6312,14400000.0
2007-04-20 07:31:00,1.6314,1.6314,1.6314,1.6314,4800000.0
2007-04-20 07:32:00,1.6314,1.6315,1.6314,1.6314,55600000.0
2007-04-20 07:33:00,1.6315,1.6315,1.6314,1.6315,62600000.0
2007-04-20 07:34:00,1.6315,1.6316,1.6314,1.6316,32700000.0
2007-04-20 07:35:00,1.6316,1.6316,1.6313,1.6315,59200000.0
2007-04-20 07:36:00,1.6315,1.6315,1.6315,1.6315,17000000.0
2007-04-20 07:37:00,1.6317,1.6317,1.6317,1.6317,3200000.0
2007-04-20 07:38:00,1.6317,1.6318,1.6314,1.6315,144400000.0
2007-04-20 07:39:00,1.6314,1.6316,1.6313,1.6314,56700000.0
2007-04-20 07:40:00,1.6313,1.6318,1.631,1.631,124400000.0
2007-04-20 07:41:00,1.631,1.6313,1.6309,1.6309,108899999.0
2007-04-20 07:42:00,1.6311,1.6311,1.6311,1.6311,5600000.0
2007-04-20 07:43:00,1.6312,1.6312,1.6304,1.6307,149400001.0
2007-04-20 07:44:00,1.6308,1.6315,1.6308,1.6313,93100000.0
2007-04-20 07:45:00,1.6313,1.6316,1.6312,1.6315,29100000.0
2007-04-20 07:46:00,1.6314,1.6316,1.6313,1.6313,73600000.0
2007-04-20 07:47:00,1.6315,1.6316,1.6314,1.6314,57900000.0
2007-04-20 07:48:00,1.6315,1.6316,1.6314,1.6314,66900000.0
2007-04-20 07:49:00,1.6314,1.6315,1.631,1.6312,132900000.0
2007-04-20 07:50:00,1.6312,1.6314,1.6312,1.6312,76900000.0
2007-04-20 07:51:00,1.6312,1.6312,1.6311,1.6311,13600000.0
2007-04-20 07:52:00,1.6314,1.6314,1.631,1.631,28100000.0
2007-04-20 07:53:00,1.631,1.631,1.6309,1.631,12000000.0
2007-04-20 07:54:00,1.631,1.6314,1.6309,1.6314,45000000.0
2007-04-20 07:55:00,1.6312,1.6312,1.631,1.631,33600000.0
2007-04-20 07:56:00,1.631,1.631,1.6308,1.6308,33600000.0
2007-04-20 07:57:00,1.6308,1.6308,1.6305,1.6305,14400000.0
2007-04-20 07:58:00,1.6305,1.631,1.6305,1.6309,167200000.0
2007-04-20 07:59:00,1.6309,1.6315,1.6308,1.6315,94900000.0
2007-04-20 08:00:00,1.6316,1.6317,1.6314,1.6316,155700000.0
2007-04-20 08:01:00,1.6317,1.6324,1.6317,1.6318,183100000.0
2007-04-20 08:02:00,1.6318,1.632,1.6317,1.6319,130400000.0
2007-04-20 08:03:00,1.632,1.6325,1.6319,1.6321,119700000.0
2007-04-20 08:04:00,1.6321,1.6323,1.6316,1.6321,285300003.0
2007-04-20 08:05:00,1.6322,1.6324,1.6322,1.6323,48000000.0
2007-04-20 08:06:00,1.6323,1.6325,1.6321,1.6323,149500000.0
2007-04-20 08:07:00,1.6324,1.6325,1.6321,1.6323,81500000.0
2007-04-20 08:08:00,1.6324,1.6329,1.6324,1.6327,100800000.0
2007-04-20 08:09:00,1.6326,1.6327,1.6324,1.6326,126800000.0
2007-04-20 08:10:00,1.6326,1.6327,1.6324,1.6327,102500001.0
2007-04-20 08:11:00,1.6327,1.6334,1.6327,1.6332,237000005.0
2007-04-20 08:12:00,1.6332,1.6332,1.6328,1.6332,138300000.0
2007-04-20 08:13:00,1.6332,1.6334,1.6331,1.6333,141600000.0
2007-04-20 08:14:00,1.6333,1.6336,1.6332,1.6333,220100002.0
2007-04-20 08:15:00,1.6331,1.6332,1.6328,1.633,151600000.0
2007-04-20 08:16:00,1.633,1.6332,1.6329,1.6332,157000000.0
2007-04-20 08:17:00,1.6332,1.6334,1.6325,1.6327,161200000.0
2007-04-20 08:18:00,1.6327,1.6329,1.6325,1.6326,126000000.0
2007-04-20 08:19:00,1.6327,1.6327,1.6321,1.6326,82400000.0
2007-04-20 08:20:00,1.6327,1.6327,1.632,1.6324,106100000.0
2007-04-20 08:21:00,1.6324,1.6324,1.632,1.6322,159900002.0
2007-04-20 08:22:00,1.6321,1.6326,1.6321,1.6322,238600004.0
2007-04-20 08:23:00,1.6321,1.6327,1.6317,1.6322,174800003.0
2007-04-20 08:24:00,1.6323,1.6326,1.6321,1.6326,78300000.0
2007-04-20 08:25:00,1.6326,1.6327,1.6323,1.6324,105500000.0
2007-04-20 08:26:00,1.6323,1.6326,1.6318,1.6319,54400000.0
2007-04-20 08:27:00,1.632,1.6324,1.6319,1.632,59200000.0
2007-04-20 08:28:00,1.632,1.6323,1.632,1.6322,133600000.0
2007-04-20 08:29:00,1.6321,1.6324,1.6321,1.6322,85300000.0
2007-04-20 08:30:00,1.6323,1.6325,1.6321,1.6321,222900001.0
2007-04-20 08:31:00,1.6321,1.6323,1.6321,1.6322,91100000.0
2007-04-20 08:32:00,1.6321,1.6324,1.6319,1.6319,157300000.0
2007-04-20 08:33:00,1.632,1.6321,1.6316,1.6317,84700000.0
2007-04-20 08:34:00,1.6318,1.632,1.6318,1.632,111000000.0
2007-04-20 08:35:00,1.632,1.6323,1.6319,1.6322,101600001.0
2007-04-20 08:36:00,1.6322,1.6324,1.632,1.6323,247900001.0
2007-04-20 08:37:00,1.6322,1.6324,1.6321,1.6323,107700000.0
2007-04-20 08:38:00,1.6323,1.6325,1.6321,1.6325,236100000.0
2007-04-20 08:39:00,1.6325,1.6326,1.6322,1.6323,114800001.0
2007-04-20 08:40:00,1.6322,1.6324,1.6322,1.6323,79800000.0
2007-04-20 08:41:00,1.6323,1.6323,1.6319,1.632,60700000.0
2007-04-20 08:42:00,1.632,1.6323,1.6316,1.6318,189200000.0
2007-04-20 08:43:00,1.6318,1.6323,1.6318,1.6318,162400000.0
2007-04-20 08:44:00,1.6319,1.6323,1.6319,1.6321,129600000.0
2007-04-20 08:45:00,1.6322,1.6325,1.6322,1.6322,71900000.0
2007-04-20 08:46:00,1.6323,1.6323,1.6318,1.632,113599999.0
2007-04-20 08:47:00,1.6319,1.6321,1.6318,1.6321,93200000.0
2007-04-20 08:48:00,1.632,1.632,1.6317,1.6318,117800000.0
2007-04-20 08:49:00,1.6318,1.6318,1.6314,1.6318,46000000.0
2007-04-20 08:50:00,1.6318,1.6319,1.6318,1.6318,18400000.0
2007-04-20 08:51:00,1.6319,1.632,1.6319,1.632,39000000.0
2007-04-20 08:52:00,1.632,1.6321,1.6319,1.6321,172600000.0
2007-04-20 08:53:00,1.6321,1.6323,1.632,1.6322,151100000.0
2007-04-20 08:54:00,1.6322,1.6322,1.632,1.632,94600000.0
2007-04-20 08:55:00,1.632,1.6321,1.6316,1.6319,110700000.0
2007-04-20 08:56:00,1.6319,1.6319,1.6317,1.6317,96100000.0
2007-04-20 08:57:00,1.6318,1.6319,1.6316,1.6316,97800000.0
2007-04-20 08:58:00,1.6318,1.6321,1.6318,1.6319,150800001.0
2007-04-20 08:59:00,1.6319,1.6319,1.6316,1.6318,153600001.0
2007-04-20 09:00:00,1.6318,1.6323,1.6318,1.6322,123900000.0
2007-04-20 09:01:00,1.6322,1.6324,1.6322,1.6324,109300000.0
2007-04-20 09:02:00,1.6324,1.6326,1.6323,1.6324,236000002.0
2007-04-20 09:03:00,1.6323,1.6324,1.6321,1.6321,57100000.0
2007-04-20 09:04:00,1.6321,1.6323,1.6319,1.6322,131000000.0
2007-04-20 09:05:00,1.6322,1.6322,1.6319,1.6319,132100001.0
2007-04-20 09:06:00,1.6321,1.6322,1.632,1.6322,56200000.0
2007-04-20 09:07:00,1.6322,1.6322,1.6319,1.6319,45100000.0
2007-04-20 09:08:00,1.632,1.632,1.6318,1.6319,48500000.0
2007-04-20 09:09:00,1.6319,1.6319,1.6317,1.6317,26200000.0
2007-04-20 09:10:00,1.6318,1.632,1.6315,1.632,373300002.0
2007-04-20 09:11:00,1.6318,1.6319,1.6317,1.6318,44200000.0
2007-04-20 09:12:00,1.6318,1.632,1.6314,1.632,132100000.0
2007-04-20 09:13:00,1.6319,1.632,1.6318,1.6319,133700000.0
2007-04-20 09:14:00,1.6319,1.6319,1.6318,1.6319,109200000.0
2007-04-20 09:15:00,1.6319,1.632,1.6316,1.6317,159800000.0
2007-04-20 09:16:00,1.6318,1.6319,1.6318,1.6319,135200000.0
2007-04-20 09:17:00,1.6317,1.6318,1.6313,1.6317,189200001.0
2007-04-20 09:18:00,1.6317,1.6318,1.6314,1.6314,143800001.0
2007-04-20 09:19:00,1.6317,1.6318,1.6312,1.6314,135300000.0
2007-04-20 09:20:00,1.6314,1.6317,1.6312,1.6316,154800000.0
2007-04-20 09:21:00,1.6316,1.6317,1.6316,1.6317,84000000.0
2007-04-20 09:22:00,1.6317,1.6318,1.6317,1.6317,64100000.0
2007-04-20 09:23:00,1.6318,1.6319,1.6317,1.6319,34500000.0
2007-04-20 09:24:00,1.6319,1.6319,1.6318,1.6319,16800000.0
2007-04-20 09:25:00,1.632,1.632,1.6317,1.6319,36200000.0
2007-04-20 09:26:00,1.6318,1.6319,1.6316,1.6316,36700000.0
2007-04-20 09:27:00,1.6316,1.6317,1.6316,1.6317,15800000.0
2007-04-20 09:28:00,1.6315,1.6317,1.6313,1.6313,81000001.0
2007-04-20 09:29:00,1.6314,1.6314,1.6312,1.6313,49000001.0
2007-04-20 09:30:00,1.6313,1.6314,1.6313,1.6313,37500000.0
2007-04-20 09:31:00,1.6314,1.6315,1.6312,1.6315,167300002.0
2007-04-20 09:32:00,1.6314,1.6314,1.6313,1.6314,24700000.0
2007-04-20 09:33:00,1.6315,1.6317,1.6313,1.6317,119900000.0
2007-04-20 09:34:00,1.6317,1.6317,1.6311,1.6313,61900000.0
2007-04-20 09:35:00,1.6312,1.6315,1.6311,1.6315,126200000.0
2007-04-20 09:36:00,1.6315,1.6316,1.6314,1.6314,67400000.0
2007-04-20 09:37:00,1.6315,1.6316,1.6314,1.6314,110800000.0
2007-04-20 09:38:00,1.6316,1.6316,1.6312,1.6312,162200000.0
2007-04-20 09:39:00,1.6312,1.6315,1.6309,1.6313,159600000.0
2007-04-20 09:40:00,1.6313,1.6315,1.6313,1.6313,28300000.0
2007-04-20 09:41:00,1.6313,1.6314,1.6305,1.6309,279200000.0
2007-04-20 09:42:00,1.6308,1.631,1.6303,1.6304,230900000.0
2007-04-20 09:43:00,1.6306,1.6306,1.6304,1.6304,121600000.0
2007-04-20 09:44:00,1.6305,1.6305,1.6301,1.6302,178400000.0
2007-04-20 09:45:00,1.6303,1.6303,1.63,1.6301,146300000.0
2007-04-20 09:46:00,1.6301,1.6302,1.63,1.6302,28400000.0
2007-04-20 09:47:00,1.6303,1.6305,1.6302,1.6303,90700000.0
2007-04-20 09:48:00,1.6303,1.6305,1.6301,1.6304,332500001.0
2007-04-20 09:49:00,1.6304,1.6305,1.63,1.6303,175100000.0
2007-04-20 09:50:00,1.6303,1.6305,1.6301,1.6303,161600000.0
2007-04-20 09:51:00,1.6304,1.6305,1.6303,1.6305,96100000.0
2007-04-20 09:52:00,1.6305,1.6308,1.6305,1.6307,156400000.0
2007-04-20 09:53:00,1.6308,1.631,1.6307,1.6308,112700000.0
2007-04-20 09:54:00,1.6309,1.6309,1.6304,1.6305,87900000.0
2007-04-20 09:55:00,1.6306,1.6308,1.6305,1.6307,173300000.0
2007-04-20 09:56:00,1.6306,1.6308,1.6305,1.6306,225600000.0
2007-04-20 09:57:00,1.6307,1.6309,1.6307,1.6307,122200000.0
2007-04-20 09:58:00,1.6308,1.6308,1.6308,1.6308,7100000.0
2007-04-20 09:59:00,1.6308,1.6308,1.6307,1.6307,38800000.0
2007-04-20 10:00:00,1.6308,1.6308,1.6306,1.6307,138100000.0
2007-04-20 10:01:00,1.6307,1.6309,1.6306,1.6309,51400000.0
2007-04-20 10:02:00,1.6308,1.6308,1.6306,1.6306,49600000.0
2007-04-20 10:03:00,1.6307,1.6307,1.6305,1.6306,58800000.0
2007-04-20 10:04:00,1.6307,1.6307,1.6303,1.6305,167100000.0
2007-04-20 10:05:00,1.6305,1.6307,1.6304,1.6305,54300000.0
2007-04-20 10:06:00,1.6305,1.6307,1.6304,1.6306,99100000.0
2007-04-20 10:07:00,1.6306,1.6308,1.6305,1.6308,68600000.0
2007-04-20 10:08:00,1.6308,1.631,1.6308,1.631,91800000.0
2007-04-20 10:09:00,1.631,1.6311,1.631,1.631,40300000.0
2007-04-20 10:10:00,1.6311,1.6311,1.6308,1.6308,201000004.0
2007-04-20 10:11:00,1.631,1.6311,1.6307,1.6308,168100000.0
2007-04-20 10:12:00,1.6309,1.631,1.6307,1.6308,112399998.0
2007-04-20 10:13:00,1.6308,1.6309,1.6306,1.6307,182699999.0
2007-04-20 10:14:00,1.6307,1.6308,1.6307,1.6307,18200000.0
2007-04-20 10:15:00,1.6307,1.6307,1.6304,1.6305,134200000.0
2007-04-20 10:16:00,1.6305,1.6308,1.6305,1.6308,75700000.0
2007-04-20 10:17:00,1.6307,1.631,1.6305,1.6309,165800000.0
2007-04-20 10:18:00,1.6309,1.631,1.6309,1.631,37400000.0
2007-04-20 10:19:00,1.631,1.6311,1.6308,1.6309,92100000.0
2007-04-20 10:20:00,1.6309,1.631,1.6306,1.6309,117800000.0
2007-04-20 10:21:00,1.6309,1.6309,1.6307,1.6309,144800000.0
2007-04-20 10:22:00,1.6309,1.631,1.6306,1.6306,166900000.0
2007-04-20 10:23:00,1.6305,1.6308,1.6304,1.6307,158800000.0
2007-04-20 10:24:00,1.6307,1.6308,1.6306,1.6308,104600000.0
2007-04-20 10:25:00,1.6308,1.6309,1.6304,1.6306,103700001.0
2007-04-20 10:26:00,1.6307,1.6312,1.6307,1.6311,143300000.0
2007-04-20 10:27:00,1.6312,1.6312,1.6312,1.6312,8400000.0
2007-04-20 10:28:00,1.6312,1.6313,1.6312,1.6312,46300000.0
2007-04-20 10:29:00,1.6312,1.6313,1.6311,1.6311,77000000.0
2007-04-20 10:30:00,1.6312,1.6312,1.6307,1.6308,109200000.0
2007-04-20 10:31:00,1.6307,1.6309,1.6305,1.6305,48900000.0
2007-04-20 10:32:00,1.6305,1.6306,1.6298,1.6298,184500000.0
2007-04-20 10:33:00,1.6298,1.6303,1.6298,1.6302,16800000.0
2007-04-20 10:34:00,1.6302,1.6303,1.6302,1.6302,171900000.0
2007-04-20 10:35:00,1.6302,1.6304,1.63,1.6303,148299999.0
2007-04-20 10:36:00,1.6301,1.6302,1.6292,1.6297,147200000.0
2007-04-20 10:37:00,1.6296,1.6297,1.6293,1.6295,194900000.0
2007-04-20 10:38:00,1.6297,1.6299,1.6297,1.6298,69100000.0
2007-04-20 10:39:00,1.6297,1.63,1.6297,1.6298,67900000.0
2007-04-20 10:40:00,1.6298,1.6302,1.6298,1.6299,71000000.0
2007-04-20 10:41:00,1.6298,1.63,1.6295,1.63,139300000.0
2007-04-20 10:42:00,1.63,1.63,1.6299,1.6299,49300000.0
2007-04-20 10:43:00,1.6298,1.6303,1.6298,1.63,154999998.0
2007-04-20 10:44:00,1.6298,1.6302,1.6298,1.6301,155300000.0
2007-04-20 10:45:00,1.6301,1.6303,1.63,1.6302,115300000.0
2007-04-20 10:46:00,1.6301,1.6302,1.6295,1.6301,147900000.0
2007-04-20 10:47:00,1.6301,1.6306,1.63,1.6305,144700000.0
2007-04-20 10:48:00,1.6305,1.6305,1.6303,1.6303,146600000.0
2007-04-20 10:49:00,1.6303,1.6306,1.63,1.6301,201000000.0
2007-04-20 10:50:00,1.6302,1.6302,1.63,1.63,46200000.0
2007-04-20 10:51:00,1.6301,1.6302,1.63,1.63,60600000.0
2007-04-20 10:52:00,1.6301,1.6301,1.63,1.6301,27800000.0
2007-04-20 10:53:00,1.63,1.6301,1.6298,1.6298,196100000.0
2007-04-20 10:54:00,1.63,1.6302,1.6299,1.6302,89800000.0
2007-04-20 10:55:00,1.6302,1.6302,1.63,1.6301,95000000.0
2007-04-20 10:56:00,1.63,1.6301,1.6297,1.63,185399999.0
2007-04-20 10:57:00,1.63,1.6301,1.6299,1.63,45600000.0
2007-04-20 10:58:00,1.63,1.6301,1.6298,1.6299,76900001.0
2007-04-20 10:59:00,1.6299,1.63,1.6299,1.6299,46300000.0
2007-04-20 11:00:00,1.63,1.6301,1.6299,1.63,104400000.0
2007-04-20 11:01:00,1.63,1.63,1.6297,1.63,101600001.0
2007-04-20 11:02:00,1.6301,1.6301,1.6298,1.63,78700000.0
2007-04-20 11:03:00,1.6299,1.6302,1.6299,1.6299,61900000.0
2007-04-20 11:04:00,1.63,1.6302,1.6299,1.6302,46900000.0
2007-04-20 11:05:00,1.6302,1.6305,1.6301,1.6303,149100000.0
2007-04-20 11:06:00,1.6303,1.6306,1.6303,1.6306,80000000.0
2007-04-20 11:07:00,1.6306,1.6307,1.6302,1.6302,202600003.0
2007-04-20 11:08:00,1.6303,1.6307,1.6302,1.6307,130400000.0
2007-04-20 11:09:00,1.6305,1.6306,1.6304,1.6306,141300000.0
2007-04-20 11:10:00,1.6306,1.6307,1.6306,1.6307,72300000.0
2007-04-20 11:11:00,1.6307,1.6309,1.6305,1.6306,251700000.0
2007-04-20 11:12:00,1.6306,1.6307,1.6305,1.6306,100800002.0
2007-04-20 11:13:00,1.6306,1.6307,1.6302,1.6304,176000001.0
2007-04-20 11:14:00,1.6304,1.6305,1.6302,1.6304,151000001.0
2007-04-20 11:15:00,1.6305,1.6305,1.6303,1.6303,107400000.0
2007-04-20 11:16:00,1.6303,1.6304,1.6302,1.6304,60600001.0
2007-04-20 11:17:00,1.6304,1.6304,1.6302,1.6303,18300000.0
2007-04-20 11:18:00,1.6303,1.6304,1.6302,1.6302,121400000.0
2007-04-20 11:19:00,1.6303,1.6304,1.6302,1.6304,74400000.0
2007-04-20 11:20:00,1.6304,1.6305,1.6302,1.6302,52500001.0
2007-04-20 11:21:00,1.6303,1.6305,1.6303,1.6303,113400000.0
2007-04-20 11:22:00,1.6303,1.6304,1.6303,1.6304,38100000.0
2007-04-20 11:23:00,1.6304,1.6304,1.6304,1.6304,4000000.0
2007-04-20 11:24:00,1.6305,1.6306,1.6304,1.6304,14400000.0
2007-04-20 11:25:00,1.6304,1.6305,1.6304,1.6305,23000000.0
2007-04-20 11:26:00,1.6305,1.6305,1.6304,1.6304,20300000.0
2007-04-20 11:27:00,1.6304,1.6305,1.6303,1.6304,77900000.0
2007-04-20 11:28:00,1.6304,1.6304,1.6298,1.6298,137800004.0
2007-04-20 11:29:00,1.6299,1.63,1.6296,1.6298,97800000.0
2007-04-20 11:30:00,1.6298,1.6299,1.6297,1.6297,67400000.0
2007-04-20 11:31:00,1.6299,1.6299,1.6296,1.6298,55000000.0
2007-04-20 11:32:00,1.6297,1.6297,1.6296,1.6297,56300000.0
2007-04-20 11:33:00,1.6297,1.6298,1.6297,1.6297,123100000.0
2007-04-20 11:34:00,1.6297,1.6297,1.6297,1.6297,6400000.0
2007-04-20 11:35:00,1.6297,1.6297,1.6296,1.6297,25200000.0
2007-04-20 11:36:00,1.6297,1.6298,1.6297,1.6297,27100000.0
2007-04-20 11:37:00,1.6298,1.6299,1.6297,1.6297,47300000.0
2007-04-20 11:38:00,1.6298,1.6299,1.6297,1.6298,91500000.0
2007-04-20 11:39:00,1.6298,1.6299,1.6298,1.6299,37500000.0
2007-04-20 11:40:00,1.6299,1.6299,1.6299,1.6299,4800000.0
2007-04-20 11:41:00,1.63,1.6302,1.6299,1.63,112400000.0
2007-04-20 11:42:00,1.6301,1.6301,1.6299,1.6299,30200000.0
2007-04-20 11:43:00,1.6299,1.63,1.6299,1.63,7200000.0
2007-04-20 11:44:00,1.6299,1.6299,1.6296,1.6296,70800000.0
2007-04-20 11:45:00,1.6296,1.6299,1.6295,1.6299,129700002.0
2007-04-20 11:46:00,1.63,1.6301,1.6299,1.6299,145700000.0
2007-04-20 11:47:00,1.63,1.6304,1.6299,1.6301,141700001.0
2007-04-20 11:48:00,1.6302,1.6303,1.6301,1.6302,122800000.0
2007-04-20 11:49:00,1.63,1.6306,1.63,1.6303,78000000.0
2007-04-20 11:50:00,1.6302,1.6306,1.6302,1.6305,39900000.0
2007-04-20 11:51:00,1.6306,1.6309,1.6303,1.6304,206699999.0
2007-04-20 11:52:00,1.6304,1.6306,1.6304,1.6305,102800000.0
2007-04-20 11:53:00,1.6305,1.6307,1.6305,1.6305,66600000.0
2007-04-20 11:54:00,1.6305,1.6306,1.6302,1.6302,34200000.0
2007-04-20 11:55:00,1.6302,1.6303,1.6301,1.6301,52500001.0
2007-04-20 11:56:00,1.6302,1.6302,1.6301,1.6301,9000000.0
2007-04-20 11:57:00,1.63,1.6302,1.63,1.6301,50000000.0
2007-04-20 11:58:00,1.6302,1.6302,1.6301,1.6302,27700000.0
2007-04-20 11:59:00,1.6302,1.6302,1.6299,1.6299,14400000.0
2007-04-20 12:00:00,1.6299,1.6302,1.6299,1.6301,118700000.0
2007-04-20 12:01:00,1.6302,1.6303,1.6302,1.6303,33300000.0
2007-04-20 12:02:00,1.6302,1.6304,1.63,1.63,132500000.0
2007-04-20 12:03:00,1.63,1.6302,1.6299,1.6299,97500000.0
2007-04-20 12:04:00,1.63,1.63,1.6298,1.6298,9600000.0
2007-04-20 12:05:00,1.6298,1.6299,1.6298,1.6298,27600000.0
2007-04-20 12:06:00,1.6298,1.6298,1.6297,1.6298,9600000.0
2007-04-20 12:07:00,1.6299,1.6299,1.6298,1.6298,22400000.0
2007-04-20 12:08:00,1.6299,1.6299,1.6297,1.6297,17600000.0
2007-04-20 12:09:00,1.6298,1.6298,1.6298,1.6298,4000000.0
2007-04-20 12:10:00,1.6298,1.6298,1.6297,1.6298,18400000.0
2007-04-20 12:11:00,1.6299,1.6299,1.6297,1.6297,48800000.0
2007-04-20 12:12:00,1.6297,1.6301,1.6297,1.6299,76700000.0
2007-04-20 12:13:00,1.63,1.63,1.6297,1.6298,24800000.0
2007-04-20 12:14:00,1.6299,1.63,1.6297,1.63,28800000.0
2007-04-20 12:15:00,1.63,1.6301,1.6298,1.6298,49900000.0
2007-04-20 12:16:00,1.6298,1.6298,1.6295,1.6298,136900001.0
2007-04-20 12:17:00,1.6298,1.6298,1.6296,1.6297,72500000.0
2007-04-20 12:18:00,1.6298,1.6298,1.6293,1.6294,181000001.0
2007-04-20 12:19:00,1.6295,1.6296,1.6295,1.6296,19800000.0
2007-04-20 12:20:00,1.6297,1.6297,1.6295,1.6296,154900000.0
2007-04-20 12:21:00,1.6296,1.6297,1.6295,1.6295,80600000.0
2007-04-20 12:22:00,1.6295,1.6296,1.6294,1.6294,91500000.0
2007-04-20 12:23:00,1.6294,1.6295,1.6293,1.6294,107500000.0
2007-04-20 12:24:00,1.6294,1.6295,1.6292,1.6292,132700000.0
2007-04-20 12:25:00,1.6293,1.6293,1.6293,1.6293,8600000.0
2007-04-20 12:26:00,1.6293,1.6294,1.6293,1.6294,33500000.0
2007-04-20 12:27:00,1.6293,1.6294,1.6292,1.6292,206100000.0
2007-04-20 12:28:00,1.6293,1.6293,1.6293,1.6293,14200000.0
2007-04-20 12:29:00,1.6293,1.6294,1.6293,1.6294,30200000.0
2007-04-20 12:30:00,1.6294,1.6295,1.6294,1.6295,62600000.0
2007-04-20 12:31:00,1.6296,1.6296,1.6295,1.6295,72000000.0
2007-04-20 12:32:00,1.6295,1.6296,1.6294,1.6296,65600000.0
2007-04-20 12:33:00,1.6296,1.6296,1.6295,1.6295,19700000.0
2007-04-20 12:34:00,1.6295,1.6298,1.6295,1.6296,49100000.0
2007-04-20 12:35:00,1.6296,1.6296,1.6294,1.6296,78300000.0
2007-04-20 12:36:00,1.6296,1.6296,1.6294,1.6295,41200000.0
2007-04-20 12:37:00,1.6295,1.6296,1.6294,1.6295,81100001.0
2007-04-20 12:38:00,1.6296,1.6297,1.6296,1.6297,55500000.0
2007-04-20 12:39:00,1.6297,1.6297,1.6297,1.6297,67900000.0
2007-04-20 12:40:00,1.6298,1.6299,1.6297,1.6297,56800000.0
2007-04-20 12:41:00,1.6297,1.6299,1.6297,1.6299,53900000.0
2007-04-20 12:42:00,1.63,1.6303,1.63,1.6302,71100000.0
2007-04-20 12:43:00,1.63,1.6301,1.6298,1.6298,76100000.0
2007-04-20 12:44:00,1.6298,1.63,1.6298,1.6299,73800001.0
2007-04-20 12:45:00,1.6297,1.63,1.6297,1.6299,123300001.0
2007-04-20 12:46:00,1.6299,1.6301,1.6299,1.6301,66200000.0
2007-04-20 12:47:00,1.6299,1.6308,1.6299,1.6308,178400000.0
2007-04-20 12:48:00,1.6308,1.6308,1.6305,1.6305,70600001.0
2007-04-20 12:49:00,1.6305,1.6306,1.6304,1.6306,111400000.0
2007-04-20 12:50:00,1.6306,1.6307,1.6306,1.6307,38700000.0
2007-04-20 12:51:00,1.6306,1.6306,1.6305,1.6306,49000000.0
2007-04-20 12:52:00,1.6306,1.6306,1.6304,1.6305,46400000.0
2007-04-20 12:53:00,1.6305,1.6305,1.6302,1.6303,139800003.0
2007-04-20 12:54:00,1.6302,1.6303,1.6302,1.6302,58200000.0
2007-04-20 12:55:00,1.6302,1.6303,1.6301,1.6302,61000000.0
2007-04-20 12:56:00,1.6302,1.6303,1.6299,1.63,76700000.0
2007-04-20 12:57:00,1.63,1.6302,1.63,1.63,139000000.0
2007-04-20 12:58:00,1.63,1.6302,1.6299,1.6299,23900000.0
2007-04-20 12:59:00,1.63,1.63,1.6297,1.6299,39700000.0
2007-04-20 13:00:00,1.63,1.63,1.6299,1.63,27000000.0
2007-04-20 13:01:00,1.63,1.63,1.6298,1.6298,40800000.0
2007-04-20 13:02:00,1.6298,1.6299,1.6297,1.6298,62900000.0
2007-04-20 13:03:00,1.6298,1.6298,1.6297,1.6297,12800000.0
2007-04-20 13:04:00,1.6298,1.6298,1.6298,1.6298,2400000.0
2007-04-20 13:05:00,1.6298,1.6298,1.6291,1.6291,51700000.0
2007-04-20 13:06:00,1.6291,1.6294,1.6291,1.6293,114100000.0
2007-04-20 13:07:00,1.6293,1.6294,1.629,1.6291,99300000.0
2007-04-20 13:08:00,1.6291,1.6292,1.6287,1.629,225700001.0
2007-04-20 13:09:00,1.6289,1.629,1.6288,1.6288,150200003.0
2007-04-20 13:10:00,1.6289,1.6289,1.6288,1.6288,33900000.0
2007-04-20 13:11:00,1.6288,1.6288,1.6288,1.6288,21300000.0
2007-04-20 13:12:00,1.6288,1.6288,1.6281,1.6285,210500000.0
2007-04-20 13:13:00,1.6285,1.6286,1.6284,1.6285,161500000.0
2007-04-20 13:14:00,1.6285,1.6287,1.6284,1.6287,80100000.0
2007-04-20 13:15:00,1.6288,1.629,1.6288,1.6289,97700000.0
2007-04-20 13:16:00,1.6289,1.6291,1.6289,1.6289,119200000.0
2007-04-20 13:17:00,1.629,1.6296,1.629,1.6296,85800001.0
2007-04-20 13:18:00,1.6296,1.6297,1.6294,1.6294,58500000.0
2007-04-20 13:19:00,1.6296,1.6296,1.6292,1.6292,49700000.0
2007-04-20 13:20:00,1.6293,1.6293,1.6292,1.6293,24600000.0
2007-04-20 13:21:00,1.6294,1.6296,1.6293,1.6293,80400000.0
2007-04-20 13:22:00,1.6294,1.6297,1.6293,1.6297,255800003.0
2007-04-20 13:23:00,1.6296,1.6298,1.6296,1.6297,148700001.0
2007-04-20 13:24:00,1.6297,1.6297,1.6295,1.6295,87800000.0
2007-04-20 13:25:00,1.6296,1.6297,1.6295,1.6297,132300004.0
2007-04-20 13:26:00,1.6297,1.6297,1.6294,1.6295,176900000.0
2007-04-20 13:27:00,1.6296,1.6298,1.6296,1.6297,69300000.0
2007-04-20 13:28:00,1.6297,1.6297,1.6296,1.6296,10300000.0
2007-04-20 13:29:00,1.6295,1.6298,1.6294,1.6297,132800000.0
2007-04-20 13:30:00,1.6296,1.6298,1.6295,1.6295,106300000.0
2007-04-20 13:31:00,1.6294,1.6296,1.6294,1.6296,114300003.0
2007-04-20 13:32:00,1.6296,1.6296,1.6296,1.6296,49800001.0
2007-04-20 13:33:00,1.6297,1.6297,1.6296,1.6296,21500000.0
2007-04-20 13:34:00,1.6296,1.6297,1.6296,1.6297,66600000.0
2007-04-20 13:35:00,1.6296,1.6297,1.6295,1.6297,84100000.0
2007-04-20 13:36:00,1.6296,1.6297,1.6295,1.6296,83300000.0
2007-04-20 13:37:00,1.6296,1.6297,1.6295,1.6297,22200000.0
2007-04-20 13:38:00,1.6298,1.6298,1.6296,1.6296,31000000.0
2007-04-20 13:39:00,1.6296,1.6297,1.6296,1.6296,57700000.0
2007-04-20 13:40:00,1.6296,1.63,1.6295,1.6297,203600001.0
2007-04-20 13:41:00,1.6297,1.6299,1.6296,1.6299,145000000.0
2007-04-20 13:42:00,1.63,1.63,1.6299,1.63,23200000.0
2007-04-20 13:43:00,1.63,1.63,1.6298,1.6299,20000000.0
2007-04-20 13:44:00,1.6298,1.6301,1.6298,1.63,65000000.0
2007-04-20 13:45:00,1.63,1.6303,1.6299,1.6302,44600000.0
2007-04-20 13:46:00,1.6301,1.6301,1.6299,1.6299,28600000.0
2007-04-20 13:47:00,1.6299,1.63,1.6297,1.6297,118400000.0
2007-04-20 13:48:00,1.6297,1.6299,1.6295,1.6296,89800000.0
2007-04-20 13:49:00,1.6296,1.6296,1.6294,1.6295,161800000.0
2007-04-20 13:50:00,1.6294,1.6295,1.6294,1.6295,48400000.0
2007-04-20 13:51:00,1.6295,1.6296,1.6295,1.6296,26900000.0
2007-04-20 13:52:00,1.6296,1.6296,1.6295,1.6295,23100000.0
2007-04-20 13:53:00,1.6296,1.6298,1.6295,1.6298,60400001.0
2007-04-20 13:54:00,1.6297,1.6297,1.6296,1.6297,7600000.0
2007-04-20 13:55:00,1.6297,1.6299,1.6296,1.6299,128900002.0
2007-04-20 13:56:00,1.63,1.63,1.6298,1.6299,58100000.0
2007-04-20 13:57:00,1.6297,1.6299,1.6296,1.6297,131700000.0
2007-04-20 13:58:00,1.6297,1.6299,1.6296,1.6296,208500004.0
2007-04-20 13:59:00,1.6297,1.6298,1.6297,1.6298,11200000.0
2007-04-20 14:00:00,1.6298,1.6298,1.6297,1.6298,21500000.0
2007-04-20 14:01:00,1.6298,1.6298,1.6294,1.6295,50000000.0
2007-04-20 14:02:00,1.6294,1.6294,1.629,1.6293,144500000.0
2007-04-20 14:03:00,1.6293,1.6296,1.6292,1.6296,122900000.0
2007-04-20 14:04:00,1.6296,1.6296,1.6294,1.6294,23600000.0
2007-04-20 14:05:00,1.6294,1.6294,1.6292,1.6293,53700000.0
2007-04-20 14:06:00,1.6294,1.6295,1.6294,1.6294,19700000.0
2007-04-20 14:07:00,1.6296,1.6296,1.6291,1.6291,60700000.0
2007-04-20 14:08:00,1.6292,1.6293,1.629,1.6292,114100000.0
2007-04-20 14:09:00,1.6291,1.6293,1.6291,1.6292,36400000.0
2007-04-20 14:10:00,1.6292,1.6294,1.6291,1.6293,42300000.0
2007-04-20 14:11:00,1.6294,1.6294,1.6291,1.6291,28700000.0
2007-04-20 14:12:00,1.629,1.6292,1.629,1.629,136900000.0
2007-04-20 14:13:00,1.6289,1.6292,1.6289,1.629,155300001.0
2007-04-20 14:14:00,1.629,1.629,1.6287,1.6288,73200000.0
2007-04-20 14:15:00,1.6289,1.6289,1.6285,1.6285,184000000.0
2007-04-20 14:16:00,1.6287,1.6288,1.6286,1.6288,34300000.0
2007-04-20 14:17:00,1.6288,1.6289,1.6287,1.6287,65800000.0
2007-04-20 14:18:00,1.6287,1.6288,1.6286,1.6287,155600000.0
2007-04-20 14:19:00,1.6289,1.6289,1.6289,1.6289,2400000.0
2007-04-20 14:20:00,1.629,1.629,1.6289,1.629,26300000.0
2007-04-20 14:21:00,1.629,1.6291,1.6289,1.629,60400000.0
2007-04-20 14:22:00,1.629,1.629,1.6288,1.6288,50100000.0
2007-04-20 14:23:00,1.6288,1.6289,1.6288,1.6288,34300000.0
2007-04-20 14:24:00,1.6288,1.629,1.6288,1.629,46100000.0
2007-04-20 14:25:00,1.6289,1.629,1.6288,1.6288,22300000.0
2007-04-20 14:26:00,1.6288,1.6289,1.6288,1.6289,12800000.0
2007-04-20 14:27:00,1.6289,1.629,1.6288,1.6288,68500000.0
2007-04-20 14:28:00,1.6289,1.629,1.6289,1.6289,20600000.0
2007-04-20 14:29:00,1.6289,1.629,1.6288,1.6289,43800000.0
2007-04-20 14:30:00,1.629,1.629,1.6286,1.6289,128400000.0
2007-04-20 14:31:00,1.6289,1.6291,1.6288,1.629,155200002.0
2007-04-20 14:32:00,1.629,1.6295,1.6289,1.6294,213800001.0
2007-04-20 14:33:00,1.6294,1.6294,1.6287,1.6287,148400002.0
2007-04-20 14:34:00,1.6287,1.6288,1.6283,1.6286,221400002.0
2007-04-20 14:35:00,1.6287,1.6287,1.6284,1.6285,71000000.0
2007-04-20 14:36:00,1.6284,1.6285,1.6281,1.6283,270500006.0
2007-04-20 14:37:00,1.6281,1.629,1.6281,1.629,122200000.0
2007-04-20 14:38:00,1.6291,1.6291,1.6287,1.6289,193200000.0
2007-04-20 14:39:00,1.6288,1.6288,1.6285,1.6286,194800000.0
2007-04-20 14:40:00,1.6287,1.6288,1.6284,1.6284,95000000.0
2007-04-20 14:41:00,1.6284,1.6284,1.628,1.6283,129100000.0
2007-04-20 14:42:00,1.6283,1.6285,1.6283,1.6284,39200000.0
2007-04-20 14:43:00,1.6284,1.6286,1.6283,1.6284,57500000.0
2007-04-20 14:44:00,1.6284,1.6287,1.6284,1.6286,62800000.0
2007-04-20 14:45:00,1.6286,1.6287,1.6285,1.6286,55700000.0
2007-04-20 14:46:00,1.6287,1.6287,1.6284,1.6285,74800000.0
2007-04-20 14:47:00,1.6285,1.6286,1.628,1.6282,146600000.0
2007-04-20 14:48:00,1.6282,1.6282,1.628,1.628,155100000.0
2007-04-20 14:49:00,1.628,1.6281,1.6277,1.6278,141600000.0
2007-04-20 14:50:00,1.6278,1.628,1.6276,1.6279,185700000.0
2007-04-20 14:51:00,1.6279,1.6282,1.6279,1.628,61600000.0
2007-04-20 14:52:00,1.628,1.6288,1.6277,1.6282,195100000.0
2007-04-20 14:53:00,1.6282,1.6286,1.628,1.6286,171100000.0
2007-04-20 14:54:00,1.6285,1.6288,1.6283,1.6285,197600000.0
2007-04-20 14:55:00,1.6285,1.6285,1.6279,1.628,100400000.0
2007-04-20 14:56:00,1.6281,1.6287,1.6281,1.6285,192800000.0
2007-04-20 14:57:00,1.6284,1.6284,1.6281,1.6282,252700000.0
2007-04-20 14:58:00,1.6282,1.6284,1.6281,1.6284,214100000.0
2007-04-20 14:59:00,1.6284,1.6285,1.6279,1.6279,246400000.0
2007-04-20 15:00:00,1.6279,1.6281,1.6277,1.628,172100000.0
2007-04-20 15:01:00,1.628,1.6284,1.628,1.6282,365600002.0
2007-04-20 15:02:00,1.6282,1.6284,1.6281,1.6283,253799997.0
2007-04-20 15:03:00,1.6284,1.6284,1.6281,1.6281,114900000.0
2007-04-20 15:04:00,1.6281,1.6284,1.6281,1.6284,60700000.0
2007-04-20 15:05:00,1.6285,1.6285,1.6282,1.6283,52900000.0
2007-04-20 15:06:00,1.6284,1.6287,1.6283,1.6284,196600000.0
2007-04-20 15:07:00,1.6285,1.6286,1.6284,1.6284,151500000.0
2007-04-20 15:08:00,1.6284,1.6284,1.628,1.6281,153899999.0
2007-04-20 15:09:00,1.6283,1.6284,1.6282,1.6282,63400000.0
2007-04-20 15:10:00,1.6283,1.6284,1.6282,1.6282,139200000.0
2007-04-20 15:11:00,1.6282,1.6286,1.6282,1.6285,63700000.0
2007-04-20 15:12:00,1.6284,1.6285,1.6283,1.6284,138699998.0
2007-04-20 15:13:00,1.6288,1.629,1.6287,1.629,51000000.0
2007-04-20 15:14:00,1.6289,1.6289,1.6286,1.6288,82200000.0
2007-04-20 15:15:00,1.6288,1.6289,1.6285,1.6285,167700000.0
2007-04-20 15:16:00,1.6285,1.6285,1.6277,1.6277,161900000.0
2007-04-20 15:17:00,1.6277,1.6281,1.6275,1.6275,146100000.0
2007-04-20 15:18:00,1.6275,1.628,1.6275,1.6279,235500000.0
2007-04-20 15:19:00,1.6279,1.628,1.6276,1.6278,132400000.0
2007-04-20 15:20:00,1.6278,1.628,1.6276,1.6277,221600000.0
2007-04-20 15:21:00,1.6277,1.6278,1.6275,1.6277,125800001.0
2007-04-20 15:22:00,1.6278,1.6278,1.6274,1.6276,120300001.0
2007-04-20 15:23:00,1.6276,1.6276,1.6272,1.6273,133600000.0
2007-04-20 15:24:00,1.6273,1.6276,1.6272,1.6274,246300000.0
2007-04-20 15:25:00,1.6274,1.6275,1.6268,1.6269,208400000.0
2007-04-20 15:26:00,1.6269,1.627,1.6266,1.6267,207200000.0
2007-04-20 15:27:00,1.6267,1.6269,1.6264,1.6265,203600000.0
2007-04-20 15:28:00,1.6265,1.6267,1.6261,1.6263,183900000.0
2007-04-20 15:29:00,1.6264,1.6268,1.6262,1.6266,281200000.0
2007-04-20 15:30:00,1.6266,1.6268,1.6263,1.6264,269900000.0
2007-04-20 15:31:00,1.6263,1.6266,1.6263,1.6263,218800000.0
2007-04-20 15:32:00,1.6262,1.6265,1.6259,1.626,173800000.0
2007-04-20 15:33:00,1.626,1.6262,1.626,1.6261,293500000.0
2007-04-20 15:34:00,1.6263,1.6263,1.6258,1.626,295499999.0
2007-04-20 15:35:00,1.6259,1.6261,1.6258,1.6261,191200000.0
2007-04-20 15:36:00,1.6261,1.6263,1.6259,1.6261,70100000.0
2007-04-20 15:37:00,1.6262,1.6262,1.626,1.626,150900000.0
2007-04-20 15:38:00,1.626,1.6261,1.6258,1.6261,132200000.0
2007-04-20 15:39:00,1.626,1.6263,1.6258,1.6262,488899998.0
2007-04-20 15:40:00,1.6261,1.6261,1.6257,1.6259,227800000.0
2007-04-20 15:41:00,1.626,1.6262,1.6258,1.6261,213300000.0
2007-04-20 15:42:00,1.6262,1.6264,1.6259,1.6262,287100000.0
2007-04-20 15:43:00,1.6262,1.6262,1.626,1.626,146200001.0
2007-04-20 15:44:00,1.626,1.6261,1.6258,1.6259,75900000.0
2007-04-20 15:45:00,1.6261,1.6262,1.6258,1.6258,317700001.0
2007-04-20 15:46:00,1.626,1.626,1.6255,1.6258,154099999.0
2007-04-20 15:47:00,1.6257,1.6259,1.6256,1.6259,192400004.0
2007-04-20 15:48:00,1.626,1.6262,1.6259,1.6261,157299999.0
2007-04-20 15:49:00,1.6262,1.6262,1.626,1.6262,52800000.0
2007-04-20 15:50:00,1.6262,1.6263,1.6261,1.6263,153299999.0
2007-04-20 15:51:00,1.6263,1.6263,1.6258,1.6261,110200000.0
2007-04-20 15:52:00,1.6262,1.6264,1.626,1.6261,145600000.0
2007-04-20 15:53:00,1.6261,1.6261,1.626,1.6261,68800000.0
2007-04-20 15:54:00,1.6261,1.6262,1.6257,1.6257,152000000.0
2007-04-20 15:55:00,1.6259,1.6261,1.6258,1.6259,55200000.0
2007-04-20 15:56:00,1.6258,1.6259,1.6258,1.6259,62400000.0
2007-04-20 15:57:00,1.6259,1.6259,1.6257,1.6257,62200000.0
2007-04-20 15:58:00,1.6258,1.6259,1.6255,1.6255,120300000.0
2007-04-20 15:59:00,1.6255,1.6256,1.6254,1.6256,80600000.0
2007-04-20 16:00:00,1.6254,1.6255,1.625,1.6254,380700000.0
2007-04-20 16:01:00,1.6254,1.6255,1.6249,1.625,215200000.0
2007-04-20 16:02:00,1.625,1.6254,1.6248,1.6253,423500000.0
2007-04-20 16:03:00,1.6252,1.6255,1.6251,1.6254,206000000.0
2007-04-20 16:04:00,1.6255,1.6261,1.6255,1.6258,161700000.0
2007-04-20 16:05:00,1.6258,1.6258,1.6256,1.6256,244100002.0
2007-04-20 16:06:00,1.6256,1.6259,1.6255,1.6257,187500000.0
2007-04-20 16:07:00,1.6257,1.6258,1.6255,1.6257,145599999.0
2007-04-20 16:08:00,1.6257,1.6257,1.6254,1.6255,50000000.0
2007-04-20 16:09:00,1.6255,1.6256,1.6254,1.6254,72600000.0
2007-04-20 16:10:00,1.6254,1.6254,1.6253,1.6254,14400000.0
2007-04-20 16:11:00,1.6254,1.6255,1.6254,1.6255,38200000.0
2007-04-20 16:12:00,1.6256,1.6258,1.6255,1.6258,53600000.0
2007-04-20 16:13:00,1.6258,1.6259,1.6255,1.6259,94700000.0
2007-04-20 16:14:00,1.6259,1.626,1.6257,1.6258,124700000.0
2007-04-20 16:15:00,1.6258,1.6258,1.6255,1.6255,55000000.0
2007-04-20 16:16:00,1.6255,1.6258,1.6254,1.6258,97900001.0
2007-04-20 16:17:00,1.6258,1.6261,1.6258,1.626,117800000.0
2007-04-20 16:18:00,1.626,1.6262,1.6259,1.6262,82500000.0
2007-04-20 16:19:00,1.6262,1.6263,1.6261,1.6261,70200000.0
2007-04-20 16:20:00,1.6261,1.6261,1.626,1.626,19100000.0
2007-04-20 16:21:00,1.626,1.6261,1.626,1.6261,20800000.0
2007-04-20 16:22:00,1.6261,1.6263,1.626,1.6262,74300000.0
2007-04-20 16:23:00,1.6263,1.6265,1.6262,1.6264,176400000.0
2007-04-20 16:24:00,1.6264,1.6266,1.6262,1.6265,121400000.0
2007-04-20 16:25:00,1.6265,1.6266,1.6263,1.6266,83800000.0
2007-04-20 16:26:00,1.6266,1.6268,1.6264,1.6268,182600000.0
2007-04-20 16:27:00,1.6268,1.6268,1.6267,1.6267,20600000.0
2007-04-20 16:28:00,1.6269,1.6271,1.6267,1.6269,317500001.0
2007-04-20 16:29:00,1.6269,1.6271,1.6268,1.6268,163500001.0
2007-04-20 16:30:00,1.6268,1.6271,1.6267,1.6269,110700001.0
2007-04-20 16:31:00,1.6268,1.6273,1.6268,1.6271,148200000.0
2007-04-20 16:32:00,1.6271,1.6272,1.627,1.6271,103100000.0
2007-04-20 16:33:00,1.6272,1.6274,1.627,1.6274,92400000.0
2007-04-20 16:34:00,1.6274,1.6275,1.6271,1.6271,237700000.0
2007-04-20 16:35:00,1.6272,1.6275,1.627,1.6274,117000000.0
2007-04-20 16:36:00,1.6275,1.6275,1.627,1.6273,121800001.0
2007-04-20 16:37:00,1.6273,1.6274,1.6273,1.6274,45900000.0
2007-04-20 16:38:00,1.6274,1.6279,1.6274,1.6278,157800001.0
2007-04-20 16:39:00,1.6279,1.6279,1.6276,1.6277,51100000.0
2007-04-20 16:40:00,1.6277,1.6277,1.6273,1.6274,69400000.0
2007-04-20 16:41:00,1.6274,1.6275,1.6272,1.6272,105200000.0
2007-04-20 16:43:00,1.6272,1.6273,1.627,1.6272,65300000.0
2007-04-20 16:44:00,1.6272,1.6272,1.6271,1.6271,16800000.0
2007-04-20 16:45:00,1.6271,1.6272,1.6271,1.6271,102600000.0
2007-04-20 16:46:00,1.6271,1.6271,1.6269,1.6271,25300000.0
2007-04-20 16:48:00,1.627,1.627,1.6267,1.6269,64800000.0
2007-04-20 16:49:00,1.6269,1.6269,1.6267,1.6267,20000000.0
2007-04-20 16:50:00,1.6268,1.6268,1.6266,1.6266,12000000.0
2007-04-20 16:51:00,1.6266,1.6268,1.6264,1.6268,240300001.0
2007-04-20 16:52:00,1.6268,1.6269,1.6265,1.6265,88300000.0
2007-04-20 16:53:00,1.6266,1.6266,1.6264,1.6265,27100000.0
2007-04-20 16:54:00,1.6265,1.6266,1.6263,1.6265,70400000.0
2007-04-20 16:55:00,1.6266,1.6266,1.6263,1.6266,130000001.0
2007-04-20 16:56:00,1.6266,1.6267,1.6265,1.6266,43700000.0
2007-04-20 16:57:00,1.6267,1.6267,1.6266,1.6267,15100000.0
2007-04-20 16:58:00,1.6267,1.6267,1.6265,1.6266,62400000.0
2007-04-20 16:59:00,1.6267,1.6268,1.6264,1.6267,163100000.0
2007-04-20 17:00:00,1.6267,1.6267,1.6263,1.6263,83300000.0
2007-04-20 17:01:00,1.6264,1.6266,1.6263,1.6265,107600001.0
2007-04-20 17:02:00,1.6264,1.6266,1.6263,1.6264,93000000.0
2007-04-20 17:03:00,1.6264,1.6266,1.6262,1.6265,173300000.0
2007-04-20 17:04:00,1.6265,1.6268,1.6265,1.6267,47400000.0
2007-04-20 17:05:00,1.6267,1.6269,1.6267,1.6268,101200000.0
2007-04-20 17:06:00,1.6268,1.6269,1.6266,1.6267,74600000.0
2007-04-20 17:07:00,1.6268,1.6268,1.6265,1.6265,96699999.0
2007-04-20 17:08:00,1.6267,1.6267,1.6266,1.6267,31600000.0
2007-04-20 17:09:00,1.6267,1.6268,1.6265,1.6265,94100000.0
2007-04-20 17:10:00,1.6266,1.6267,1.6266,1.6267,7100000.0
2007-04-20 17:11:00,1.6267,1.6269,1.6267,1.6269,79900000.0
2007-04-20 17:12:00,1.627,1.6271,1.6267,1.6267,178300000.0
2007-04-20 17:13:00,1.6268,1.6271,1.6267,1.6268,216399999.0
2007-04-20 17:14:00,1.6267,1.6268,1.6264,1.6266,96100000.0
2007-04-20 17:15:00,1.6266,1.6268,1.6266,1.6268,106900000.0
2007-04-20 17:16:00,1.6267,1.6269,1.6266,1.6267,274000003.0
2007-04-20 17:17:00,1.6268,1.6271,1.6267,1.6267,171100000.0
2007-04-20 17:18:00,1.6268,1.6275,1.6268,1.6273,89200000.0
2007-04-20 17:19:00,1.6274,1.6275,1.6273,1.6273,120900000.0
2007-04-20 17:20:00,1.6274,1.6277,1.6274,1.6276,178500000.0
2007-04-20 17:21:00,1.6275,1.6276,1.6273,1.6273,115100000.0
2007-04-20 17:22:00,1.6274,1.6274,1.6271,1.6274,109200000.0
2007-04-20 17:23:00,1.6274,1.6274,1.6271,1.6272,131800001.0
2007-04-20 17:24:00,1.6271,1.6274,1.6271,1.6274,62900000.0
2007-04-20 17:25:00,1.6273,1.6273,1.6269,1.6272,134200000.0
2007-04-20 17:26:00,1.6272,1.6272,1.6267,1.6269,111000000.0
2007-04-20 17:27:00,1.6269,1.627,1.6267,1.6268,86500000.0
2007-04-20 17:28:00,1.6268,1.6269,1.6266,1.6266,44500000.0
2007-04-20 17:29:00,1.6267,1.6267,1.6264,1.6264,78100000.0
2007-04-20 17:30:00,1.6264,1.6267,1.6264,1.6265,75700000.0
2007-04-20 17:31:00,1.6265,1.6266,1.6265,1.6266,56000000.0
2007-04-20 17:32:00,1.6267,1.6267,1.6261,1.6261,94200000.0
2007-04-20 17:33:00,1.6262,1.6262,1.6259,1.626,72100000.0
2007-04-20 17:34:00,1.626,1.6261,1.6258,1.6261,82700000.0
2007-04-20 17:35:00,1.6261,1.6262,1.626,1.6262,53400000.0
2007-04-20 17:36:00,1.6261,1.6266,1.6261,1.6264,121000000.0
2007-04-20 17:37:00,1.6264,1.6265,1.6264,1.6265,28800000.0
2007-04-20 17:38:00,1.6265,1.6265,1.6264,1.6265,40000000.0
2007-04-20 17:39:00,1.6265,1.6267,1.6265,1.6267,21600000.0
2007-04-20 17:40:00,1.6267,1.627,1.6267,1.6269,103700000.0
2007-04-20 17:41:00,1.6269,1.627,1.6266,1.6266,78300000.0
2007-04-20 17:42:00,1.6266,1.6268,1.6264,1.6268,157400000.0
2007-04-20 17:43:00,1.6267,1.6268,1.6266,1.6267,123600003.0
2007-04-20 17:44:00,1.6268,1.6269,1.6268,1.6269,12800000.0
2007-04-20 17:45:00,1.627,1.6274,1.627,1.6274,79900000.0
2007-04-20 17:46:00,1.6274,1.6275,1.6272,1.6275,78800000.0
2007-04-20 17:47:00,1.6276,1.6276,1.6272,1.6272,71100000.0
2007-04-20 17:48:00,1.6271,1.6272,1.627,1.6272,25800000.0
2007-04-20 17:49:00,1.6272,1.6272,1.627,1.6271,60700000.0
2007-04-20 17:50:00,1.627,1.627,1.6269,1.627,35200000.0
2007-04-20 17:51:00,1.627,1.627,1.6268,1.6269,84000000.0
2007-04-20 17:52:00,1.6269,1.627,1.6267,1.6267,44800000.0
2007-04-20 17:53:00,1.6268,1.627,1.6266,1.6266,49600000.0
2007-04-20 17:54:00,1.6267,1.6269,1.6267,1.6268,99000000.0
2007-04-20 17:55:00,1.6268,1.6269,1.6267,1.6268,57500000.0
2007-04-20 17:56:00,1.6267,1.6268,1.6266,1.6266,32000000.0
2007-04-20 17:57:00,1.6264,1.6266,1.6264,1.6264,66400000.0
2007-04-20 17:58:00,1.6264,1.6264,1.6263,1.6264,16800000.0
2007-04-20 17:59:00,1.6264,1.6264,1.6262,1.6262,14400000.0
2007-04-20 18:00:00,1.6263,1.6265,1.6262,1.6262,58300000.0
2007-04-20 18:01:00,1.6263,1.6263,1.6263,1.6263,23200000.0
2007-04-20 18:02:00,1.6263,1.6264,1.6262,1.6264,156000000.0
2007-04-20 18:03:00,1.6264,1.6265,1.6263,1.6265,66400000.0
2007-04-20 18:04:00,1.6264,1.6265,1.6261,1.6262,98600000.0
2007-04-20 18:05:00,1.6262,1.6264,1.6262,1.6263,100300000.0
2007-04-20 18:06:00,1.6263,1.6264,1.6263,1.6264,21600000.0
2007-04-20 18:07:00,1.6263,1.6264,1.6262,1.6262,54400000.0
2007-04-20 18:08:00,1.6261,1.6261,1.6255,1.6255,139800000.0
2007-04-20 18:09:00,1.6255,1.6255,1.6253,1.6255,74300000.0
2007-04-20 18:10:00,1.6257,1.6257,1.6254,1.6256,45400001.0
2007-04-20 18:11:00,1.6255,1.6259,1.6255,1.6258,229299998.0
2007-04-20 18:12:00,1.626,1.6261,1.6257,1.6259,167900000.0
2007-04-20 18:13:00,1.6259,1.626,1.6258,1.6259,27100000.0
2007-04-20 18:14:00,1.626,1.6261,1.6259,1.6259,115400000.0
2007-04-20 18:15:00,1.6259,1.6261,1.6258,1.626,157000000.0
2007-04-20 18:16:00,1.626,1.6261,1.626,1.6261,48000000.0
2007-04-20 18:17:00,1.626,1.6261,1.6259,1.6261,60400001.0
2007-04-20 18:18:00,1.6263,1.6263,1.626,1.6262,65800000.0
2007-04-20 18:19:00,1.6261,1.6261,1.6257,1.6258,119500000.0
2007-04-20 18:20:00,1.6259,1.6259,1.6257,1.6257,24700000.0
2007-04-20 18:23:00,1.6258,1.6258,1.6257,1.6257,29400000.0
2007-04-20 18:24:00,1.6257,1.6259,1.6257,1.6258,191100000.0
2007-04-20 18:25:00,1.626,1.6261,1.6259,1.626,41500000.0
2007-04-20 18:26:00,1.626,1.6261,1.6258,1.6259,123299999.0
2007-04-20 18:27:00,1.6258,1.6258,1.6255,1.6256,95100000.0
2007-04-20 18:28:00,1.6255,1.6256,1.6253,1.6254,38600000.0
2007-04-20 18:29:00,1.6256,1.6256,1.6256,1.6256,4800000.0
2007-04-20 18:30:00,1.6256,1.6256,1.6256,1.6256,4800000.0
2007-04-20 18:31:00,1.6256,1.6256,1.6255,1.6255,33500000.0
2007-04-20 18:32:00,1.6254,1.6256,1.6254,1.6256,65700000.0
2007-04-20 18:33:00,1.6256,1.6256,1.6254,1.6254,82600000.0
2007-04-20 18:34:00,1.6254,1.6254,1.6253,1.6253,118900000.0
2007-04-20 18:35:00,1.6253,1.6254,1.6252,1.6252,7100000.0
2007-04-20 18:36:00,1.6251,1.6256,1.6251,1.6256,115500000.0
2007-04-20 18:37:00,1.6255,1.6256,1.6255,1.6256,16500000.0
2007-04-20 18:38:00,1.6253,1.6256,1.6253,1.6254,47200000.0
2007-04-20 18:40:00,1.6256,1.6256,1.6253,1.6254,23200000.0
2007-04-20 18:41:00,1.6254,1.6254,1.6254,1.6254,4800000.0
2007-04-20 18:42:00,1.6254,1.6255,1.6253,1.6253,90400000.0
2007-04-20 18:43:00,1.6253,1.6254,1.6251,1.6254,53200000.0
2007-04-20 18:44:00,1.6254,1.6254,1.6253,1.6254,44000000.0
2007-04-20 18:45:00,1.6254,1.6254,1.6253,1.6254,47200000.0
2007-04-20 18:46:00,1.6254,1.6256,1.6254,1.6256,26300000.0
2007-04-20 18:47:00,1.6257,1.6258,1.6257,1.6258,8800000.0
2007-04-20 18:48:00,1.6257,1.6257,1.6256,1.6257,44800000.0
2007-04-20 18:49:00,1.6257,1.6259,1.6257,1.6257,48500000.0
2007-04-20 18:50:00,1.6256,1.6257,1.6256,1.6256,29400000.0
2007-04-20 18:51:00,1.6255,1.6255,1.6252,1.6252,147700000.0
2007-04-20 18:52:00,1.6253,1.6254,1.6252,1.6254,76300000.0
2007-04-20 18:53:00,1.6255,1.6256,1.6253,1.6254,58700000.0
2007-04-20 18:54:00,1.6255,1.6256,1.6253,1.6253,31200000.0
2007-04-20 18:56:00,1.6254,1.6254,1.6252,1.6252,32800000.0
2007-04-20 18:57:00,1.6252,1.6252,1.6251,1.6251,43000000.0
2007-04-20 18:58:00,1.6251,1.6253,1.625,1.6253,91000000.0
2007-04-20 18:59:00,1.6253,1.6254,1.6251,1.6252,163200000.0
2007-04-20 19:00:00,1.6253,1.6253,1.6252,1.6253,116000000.0
2007-04-20 19:01:00,1.6253,1.6254,1.6251,1.6253,165700001.0
2007-04-20 19:02:00,1.6253,1.6253,1.6252,1.6253,39800000.0
2007-04-20 19:03:00,1.6253,1.6253,1.6253,1.6253,11200000.0
2007-04-20 19:04:00,1.6252,1.6253,1.6251,1.6253,110499999.0
2007-04-20 19:06:00,1.6254,1.6254,1.6252,1.6252,41600000.0
2007-04-20 19:07:00,1.6252,1.6252,1.6252,1.6252,2400000.0
2007-04-20 19:08:00,1.6252,1.6253,1.6252,1.6252,21600000.0
2007-04-20 19:10:00,1.6253,1.6253,1.6252,1.6252,56800000.0
2007-04-20 19:12:00,1.6252,1.6253,1.6252,1.6252,80000000.0
2007-04-20 19:15:00,1.6254,1.6255,1.6253,1.6253,49500000.0
2007-04-20 19:16:00,1.6254,1.6256,1.6252,1.6252,121500000.0
2007-04-20 19:17:00,1.6253,1.6253,1.6252,1.6252,8000000.0
2007-04-20 19:18:00,1.6251,1.6252,1.6251,1.6252,20000000.0
2007-04-20 19:19:00,1.6253,1.6253,1.6252,1.6252,17600000.0
2007-04-20 19:20:00,1.6251,1.6251,1.625,1.625,36600000.0
2007-04-20 19:21:00,1.6253,1.6253,1.6253,1.6253,36600000.0
2007-04-20 19:22:00,1.6252,1.6253,1.6252,1.6253,25500000.0
2007-04-20 19:23:00,1.6252,1.6254,1.6252,1.6254,18300000.0
2007-04-20 19:24:00,1.6253,1.6254,1.6253,1.6254,31100000.0
2007-04-20 19:25:00,1.6253,1.6253,1.6252,1.6252,32000000.0
2007-04-20 19:26:00,1.6252,1.6252,1.625,1.625,188400000.0
2007-04-20 19:27:00,1.6251,1.6253,1.625,1.6251,84800000.0
2007-04-20 19:28:00,1.6251,1.6251,1.625,1.6251,68000000.0
2007-04-20 19:29:00,1.625,1.6252,1.625,1.625,127300001.0
2007-04-20 19:30:00,1.6251,1.6253,1.6251,1.6252,25100000.0
2007-04-20 19:31:00,1.6253,1.6254,1.6251,1.6251,135000000.0
2007-04-20 19:33:00,1.6252,1.6252,1.6251,1.6251,20000000.0
2007-04-20 19:34:00,1.6251,1.6251,1.6249,1.6249,62400000.0
2007-04-20 19:35:00,1.6248,1.625,1.6247,1.625,55300000.0
2007-04-20 19:36:00,1.625,1.6252,1.6248,1.6249,65500000.0
2007-04-20 19:37:00,1.625,1.6251,1.6249,1.6249,39100000.0
2007-04-20 19:38:00,1.6249,1.625,1.6245,1.6249,156300002.0
2007-04-20 19:39:00,1.625,1.6251,1.6248,1.6248,56800000.0
2007-04-20 19:40:00,1.6248,1.6249,1.6247,1.6249,79300000.0
2007-04-20 19:41:00,1.6249,1.6249,1.6248,1.6248,9600000.0
2007-04-20 19:42:00,1.6249,1.6249,1.6247,1.6247,33600000.0
2007-04-20 19:43:00,1.6248,1.6248,1.6246,1.6246,32800000.0
2007-04-20 19:44:00,1.6247,1.6247,1.6243,1.6246,204300000.0
2007-04-20 19:45:00,1.6245,1.6249,1.6245,1.6246,236899998.0
2007-04-20 19:46:00,1.6247,1.625,1.6244,1.6244,229599997.0
2007-04-20 19:47:00,1.6245,1.6248,1.6243,1.6248,113699996.0
2007-04-20 19:48:00,1.6247,1.6247,1.6247,1.6247,23800000.0
2007-04-20 19:51:00,1.6248,1.6248,1.6247,1.6248,39000000.0
2007-04-20 19:52:00,1.6248,1.6248,1.6248,1.6248,5600000.0
2007-04-20 19:54:00,1.6248,1.6249,1.6246,1.6246,57300000.0
2007-04-20 19:55:00,1.6246,1.6246,1.6246,1.6246,68100000.0
2007-04-20 19:56:00,1.6246,1.6247,1.6246,1.6247,111400000.0
2007-04-20 19:57:00,1.6247,1.6247,1.6245,1.6247,78000000.0
2007-04-20 19:58:00,1.6246,1.6246,1.6246,1.6246,27700000.0
2007-04-20 19:59:00,1.6246,1.6246,1.6245,1.6246,61600000.0
2007-04-20 20:00:00,1.6245,1.6245,1.6244,1.6244,23900000.0
2007-04-20 20:01:00,1.6244,1.6244,1.6244,1.6244,11900000.0
2007-04-20 20:02:00,1.6244,1.6244,1.6244,1.6244,4800000.0
2007-04-20 20:06:00,1.6246,1.6246,1.6246,1.6246,1600000.0
2007-04-20 20:07:00,1.6245,1.6246,1.6244,1.6244,30300000.0
2007-04-20 20:08:00,1.6245,1.6246,1.6245,1.6246,23900000.0
2007-04-20 20:09:00,1.6246,1.6246,1.6244,1.6245,39800000.0
2007-04-20 20:11:00,1.6246,1.6248,1.6246,1.6248,47200000.0
2007-04-20 20:12:00,1.6247,1.6249,1.6247,1.6248,67400000.0
2007-04-20 20:13:00,1.6249,1.6249,1.6246,1.6246,101700001.0
2007-04-20 20:14:00,1.6246,1.6247,1.6246,1.6246,75200000.0
2007-04-20 20:15:00,1.6247,1.6247,1.6247,1.6247,27800000.0
2007-04-20 20:16:00,1.6247,1.6249,1.6247,1.6249,36800000.0
2007-04-20 20:18:00,1.6248,1.6249,1.6247,1.6247,21600000.0
2007-04-20 20:20:00,1.6247,1.6247,1.6247,1.6247,11900000.0
2007-04-20 20:24:00,1.6248,1.6249,1.6247,1.6249,59000000.0
2007-04-20 20:25:00,1.6249,1.6249,1.6246,1.6247,60400000.0
2007-04-20 20:26:00,1.6247,1.6247,1.6246,1.6247,68400000.0
2007-04-20 20:27:00,1.6246,1.6247,1.6246,1.6246,28000000.0
2007-04-20 20:28:00,1.6246,1.6246,1.6244,1.6246,55000000.0
2007-04-20 20:29:00,1.6246,1.6246,1.6244,1.6244,22400000.0
2007-04-20 20:32:00,1.6244,1.6244,1.6244,1.6244,27200000.0
2007-04-20 20:33:00,1.6244,1.6244,1.6244,1.6244,6400000.0
2007-04-20 20:34:00,1.6244,1.6244,1.6243,1.6243,10400000.0
2007-04-20 20:35:00,1.6242,1.6243,1.6242,1.6243,13600000.0
2007-04-20 20:37:00,1.6244,1.6244,1.6243,1.6244,19200000.0
2007-04-20 20:38:00,1.6244,1.6245,1.6242,1.6244,103700000.0
2007-04-20 20:39:00,1.6244,1.6244,1.6243,1.6244,87699999.0
2007-04-20 20:40:00,1.6243,1.6245,1.6243,1.6245,82799999.0
2007-04-20 20:41:00,1.6244,1.6245,1.6244,1.6244,28000000.0
2007-04-20 20:42:00,1.6243,1.6244,1.6243,1.6244,37600000.0
2007-04-20 20:43:00,1.6245,1.6245,1.6245,1.6245,23200000.0
2007-04-20 20:44:00,1.6247,1.6247,1.6245,1.6246,53600000.0
2007-04-20 20:46:00,1.6246,1.6247,1.6245,1.6246,74300000.0
2007-04-20 20:48:00,1.6247,1.6247,1.6247,1.6247,2400000.0
2007-04-20 20:49:00,1.6247,1.6247,1.6237,1.6241,147900000.0
2007-04-20 20:50:00,1.6241,1.6241,1.6238,1.6238,117600000.0
2007-04-20 20:51:00,1.6238,1.6238,1.6237,1.6238,118000000.0
2007-04-20 20:52:00,1.6237,1.6238,1.6236,1.6237,68200000.0
2007-04-20 20:53:00,1.6235,1.6236,1.6235,1.6236,13600000.0
2007-04-20 20:54:00,1.6237,1.6237,1.6235,1.6236,24000000.0
2007-04-20 20:55:00,1.6237,1.6237,1.6237,1.6237,25600000.0
2007-04-20 20:56:00,1.6237,1.6238,1.6236,1.6237,142100000.0
2007-04-20 20:57:00,1.6236,1.6236,1.623,1.6235,263600000.0
2007-04-20 20:58:00,1.6233,1.6235,1.6233,1.6235,49800000.0
2007-04-20 20:59:00,1.6234,1.6237,1.6232,1.6234,266099998.0
2007-04-20 21:00:00,1.6236,1.6236,1.6231,1.6233,304400000.0
2007-04-20 21:01:00,1.6233,1.6233,1.6233,1.6233,15200000.0
2007-04-20 21:02:00,1.6233,1.6236,1.6233,1.6236,133800000.0
2007-04-20 21:03:00,1.6236,1.6237,1.6236,1.6237,51800000.0
2007-04-20 21:04:00,1.6237,1.6238,1.6237,1.6237,115400000.0
2007-04-20 21:05:00,1.6237,1.6237,1.6234,1.6235,77100000.0
2007-04-20 21:06:00,1.6236,1.6236,1.6234,1.6236,74900000.0
2007-04-20 21:07:00,1.6236,1.6237,1.6236,1.6237,37300000.0
2007-04-20 21:08:00,1.6236,1.6236,1.6236,1.6236,22200000.0
2007-04-20 21:09:00,1.6237,1.6238,1.6235,1.6236,47800000.0
2007-04-20 21:10:00,1.6235,1.6236,1.6232,1.6235,106400000.0
2007-04-20 21:11:00,1.6236,1.6236,1.6235,1.6235,12100000.0
2007-04-20 21:13:00,1.6236,1.6236,1.6235,1.6236,19100000.0
2007-04-20 21:14:00,1.6236,1.6236,1.6236,1.6236,12000000.0
2007-04-20 21:16:00,1.6236,1.6236,1.6235,1.6235,32700000.0
2007-04-20 21:17:00,1.6236,1.6236,1.6236,1.6236,8000000.0
2007-04-20 21:18:00,1.6235,1.6237,1.6234,1.6236,46000000.0
2007-04-20 21:19:00,1.6235,1.6236,1.6235,1.6235,33500000.0
2007-04-20 21:20:00,1.6235,1.6235,1.6235,1.6235,12800000.0
2007-04-20 21:21:00,1.6235,1.6235,1.6233,1.6234,83400000.0
2007-04-20 21:22:00,1.6233,1.6233,1.6232,1.6232,26200000.0
2007-04-20 21:23:00,1.6232,1.6234,1.623,1.623,106000000.0
2007-04-20 21:24:00,1.6231,1.6231,1.623,1.623,21400000.0
2007-04-20 21:26:00,1.6233,1.6233,1.6232,1.6232,15100000.0
2007-04-20 21:28:00,1.6234,1.6234,1.6232,1.6232,16600000.0
2007-04-20 21:29:00,1.6232,1.6235,1.623,1.6234,138900000.0
2007-04-20 21:30:00,1.6234,1.6234,1.6232,1.6232,57800000.0
2007-04-20 21:32:00,1.6232,1.6232,1.6226,1.623,206000001.0
2007-04-20 21:33:00,1.623,1.6231,1.6226,1.6228,78200000.0
2007-04-20 21:34:00,1.6226,1.623,1.6224,1.6227,181200002.0
2007-04-20 21:35:00,1.6227,1.6228,1.6225,1.6228,35700000.0
2007-04-20 21:36:00,1.6228,1.6231,1.6228,1.6231,119300000.0
2007-04-20 21:37:00,1.623,1.623,1.623,1.623,35500000.0
2007-04-20 21:38:00,1.6226,1.6227,1.6226,1.6227,33400000.0
2007-04-20 21:39:00,1.623,1.623,1.623,1.623,33400000.0
2007-04-20 21:40:00,1.623,1.623,1.6228,1.6229,62600000.0
2007-04-20 21:41:00,1.623,1.623,1.623,1.623,9600000.0
2007-04-20 21:42:00,1.623,1.6231,1.6229,1.6231,114300000.0
2007-04-20 21:43:00,1.6231,1.6231,1.623,1.623,14200000.0
2007-04-20 21:44:00,1.623,1.623,1.6229,1.6229,25500000.0
2007-04-20 21:45:00,1.6229,1.6229,1.6229,1.6229,9500000.0
2007-04-20 21:46:00,1.623,1.623,1.623,1.623,14200000.0
2007-04-20 21:47:00,1.623,1.623,1.6229,1.623,132900001.0
2007-04-20 21:48:00,1.623,1.6231,1.623,1.6231,30900000.0
2007-04-20 21:49:00,1.623,1.6231,1.623,1.6231,23400000.0
2007-04-20 21:50:00,1.6231,1.6231,1.6229,1.6229,57700000.0
2007-04-20 21:51:00,1.623,1.6231,1.623,1.6231,30100000.0
2007-04-20 21:52:00,1.623,1.6231,1.6228,1.623,91600000.0
2007-04-20 21:53:00,1.623,1.6231,1.6227,1.6228,46000000.0
2007-04-20 21:54:00,1.6229,1.6229,1.6228,1.6229,10200000.0
2007-04-20 21:55:00,1.6229,1.6229,1.6229,1.6229,52100000.0
2007-04-20 21:56:00,1.6231,1.6231,1.623,1.623,56800000.0
2007-04-20 21:57:00,1.6231,1.6231,1.623,1.623,28400000.0
2007-04-20 21:58:00,1.623,1.623,1.6226,1.6226,45100000.0
2007-04-20 21:59:00,1.6227,1.6227,1.6223,1.6224,162800000.0
2007-04-20 22:00:00,1.6225,1.6225,1.6223,1.6224,71700000.0
2007-04-20 22:01:00,1.6224,1.6225,1.6223,1.6224,45400000.0
2007-04-20 22:02:00,1.6224,1.6225,1.6224,1.6225,19900000.0
2007-04-20 22:03:00,1.6225,1.6225,1.6225,1.6225,43200000.0
2007-04-20 22:04:00,1.6225,1.6228,1.6225,1.6228,107199998.0
2007-04-20 22:05:00,1.6227,1.6228,1.6226,1.6226,86299998.0
2007-04-20 22:06:00,1.6228,1.6228,1.6226,1.6228,101699999.0
2007-04-20 22:07:00,1.6227,1.6228,1.6227,1.6228,22200000.0
2007-04-20 22:08:00,1.6227,1.6228,1.6227,1.6228,28700000.0
2007-04-20 22:09:00,1.6228,1.6228,1.6228,1.6228,38400000.0
2007-04-20 22:10:00,1.6228,1.6228,1.6228,1.6228,48000000.0
2007-04-20 22:11:00,1.623,1.623,1.623,1.623,4700000.0
2007-04-20 22:12:00,1.623,1.623,1.623,1.623,14100000.0
2007-04-20 22:13:00,1.623,1.6231,1.623,1.6231,28500000.0
2007-04-20 22:14:00,1.6231,1.6231,1.6231,1.6231,14200000.0
2007-04-20 22:16:00,1.6232,1.6232,1.6232,1.6232,26400000.0
2007-04-20 22:17:00,1.623,1.6232,1.623,1.6232,35900000.0
2007-04-20 22:18:00,1.6231,1.6232,1.623,1.6231,168499994.0
2007-04-20 22:19:00,1.6231,1.6232,1.6231,1.6231,34900000.0
2007-04-20 22:20:00,1.6232,1.6232,1.623,1.623,140599999.0
2007-04-20 22:21:00,1.6231,1.6232,1.623,1.6232,81599999.0
2007-04-20 22:22:00,1.6232,1.6232,1.6232,1.6232,17600000.0
2007-04-20 22:23:00,1.6232,1.6234,1.6228,1.6233,96300000.0
2007-04-20 22:24:00,1.6232,1.6233,1.6229,1.6231,29100000.0
2007-04-20 22:25:00,1.623,1.623,1.6227,1.6228,67600000.0
2007-04-20 22:26:00,1.6227,1.6229,1.6225,1.6225,40000000.0
2007-04-20 22:27:00,1.6225,1.6225,1.6224,1.6224,11100000.0
2007-04-20 22:28:00,1.6224,1.6224,1.6223,1.6223,47200000.0
2007-04-20 22:29:00,1.6223,1.6223,1.622,1.622,63700001.0
2007-04-20 22:30:00,1.622,1.6222,1.622,1.6221,95400000.0
2007-04-20 22:31:00,1.6221,1.6221,1.6221,1.6221,11200000.0
2007-04-20 22:32:00,1.622,1.6221,1.622,1.6221,34400000.0
2007-04-20 22:33:00,1.6221,1.6221,1.622,1.622,44000000.0
2007-04-20 22:34:00,1.6219,1.6221,1.6219,1.6221,27800000.0
2007-04-20 22:35:00,1.622,1.6223,1.622,1.6221,94200000.0
2007-04-20 22:36:00,1.6221,1.6223,1.6219,1.6219,90900000.0
2007-04-20 22:37:00,1.622,1.622,1.622,1.622,6400000.0
2007-04-20 22:38:00,1.622,1.622,1.622,1.622,1600000.0
2007-04-20 22:39:00,1.622,1.6223,1.622,1.6221,30400000.0
2007-04-20 22:40:00,1.622,1.6221,1.6219,1.622,38900001.0
2007-04-20 22:41:00,1.622,1.6222,1.6217,1.6219,57000000.0
2007-04-20 22:42:00,1.622,1.622,1.6217,1.6218,45600000.0
2007-04-20 22:43:00,1.6219,1.6221,1.6219,1.6221,28300000.0
2007-04-20 22:44:00,1.6221,1.6224,1.6218,1.6224,74400000.0
2007-04-20 22:45:00,1.6225,1.6226,1.6221,1.6223,128900000.0
2007-04-20 22:46:00,1.6224,1.6225,1.6222,1.6225,61000000.0
2007-04-20 22:47:00,1.6224,1.6225,1.6224,1.6225,79800000.0
2007-04-20 22:48:00,1.6225,1.6226,1.6224,1.6226,56800000.0
2007-04-20 22:49:00,1.6225,1.6227,1.6223,1.6223,37700000.0
2007-04-20 22:50:00,1.6225,1.6227,1.6225,1.6227,60900000.0
2007-04-20 22:51:00,1.6226,1.6227,1.6224,1.6226,40500000.0
2007-04-20 22:52:00,1.6227,1.6227,1.6226,1.6226,23800000.0
2007-04-20 22:53:00,1.6227,1.6229,1.6227,1.6227,85600000.0
2007-04-20 22:54:00,1.6228,1.6232,1.6227,1.6228,69700000.0
2007-04-20 22:55:00,1.6227,1.6227,1.6225,1.6226,83200000.0
2007-04-20 22:56:00,1.6226,1.6227,1.6223,1.6224,61300000.0
2007-04-20 22:57:00,1.6224,1.6224,1.6223,1.6223,34700000.0
2007-04-20 22:58:00,1.6225,1.6225,1.6217,1.6218,78600000.0
2007-04-20 22:59:00,1.6224,1.6224,1.6216,1.622,153500000.0
2007-04-22 23:16:00,1.6234,1.6234,1.6234,1.6234,9900000.0
2007-04-22 23:19:00,1.6236,1.6236,1.6236,1.6236,4700000.0
2007-04-22 23:21:00,1.6236,1.6236,1.6236,1.6236,4700000.0
2007-04-22 23:22:00,1.6238,1.6238,1.6236,1.6236,14100000.0
2007-04-22 23:26:00,1.6231,1.6236,1.6231,1.6236,14200000.0
2007-04-22 23:27:00,1.6236,1.6236,1.6234,1.6234,11900000.0
2007-04-22 23:28:00,1.6234,1.6234,1.6234,1.6234,11800000.0
2007-04-22 23:29:00,1.6233,1.6234,1.6231,1.6234,43500000.0
2007-04-22 23:30:00,1.6227,1.6234,1.6227,1.6234,6300000.0
2007-04-22 23:32:00,1.6236,1.6236,1.6234,1.6234,14100000.0
2007-04-22 23:34:00,1.6236,1.6236,1.6236,1.6236,9400000.0
2007-04-22 23:35:00,1.6234,1.6235,1.6231,1.6235,64500000.0
2007-04-22 23:37:00,1.6237,1.6237,1.6237,1.6237,4700000.0
2007-04-22 23:38:00,1.6235,1.6237,1.6235,1.6237,14100000.0
2007-04-22 23:40:00,1.6235,1.6237,1.6235,1.6235,14100000.0
2007-04-22 23:41:00,1.6237,1.6237,1.6235,1.6236,21100000.0
2007-04-22 23:42:00,1.6239,1.6242,1.6239,1.624,18800000.0
2007-04-22 23:43:00,1.6238,1.6242,1.6238,1.6242,28300000.0
2007-04-22 23:44:00,1.624,1.624,1.6236,1.6236,54300000.0
2007-04-22 23:45:00,1.6236,1.6236,1.6234,1.6234,14100000.0
2007-04-22 23:46:00,1.6234,1.6234,1.6234,1.6234,7100000.0
2007-04-22 23:47:00,1.6235,1.6235,1.6235,1.6235,7100000.0
2007-04-22 23:48:00,1.6234,1.6234,1.6234,1.6234,4700000.0
2007-04-22 23:49:00,1.6236,1.6236,1.6236,1.6236,4700000.0
2007-04-22 23:51:00,1.6234,1.6234,1.6233,1.6233,11700000.0
2007-04-22 23:52:00,1.6233,1.6233,1.6233,1.6233,7000000.0
2007-04-22 23:55:00,1.6235,1.6235,1.6235,1.6235,4700000.0
2007-04-22 23:56:00,1.6234,1.6236,1.6233,1.6235,30400000.0
2007-04-22 23:57:00,1.6237,1.6241,1.6236,1.6241,20000000.0
2007-04-22 23:58:00,1.6237,1.6237,1.6236,1.6236,37800000.0
2007-04-22 23:59:00,1.6237,1.6239,1.6237,1.6239,9400000.0
2007-04-23 00:00:00,1.6237,1.624,1.6236,1.6236,54000000.0
2007-04-23 00:01:00,1.6239,1.6241,1.6238,1.624,33900000.0
2007-04-23 00:02:00,1.6239,1.6239,1.6239,1.6239,9400000.0
2007-04-23 00:04:00,1.624,1.6242,1.6239,1.6239,24300000.0
2007-04-23 00:05:00,1.6239,1.624,1.6239,1.6239,15700000.0
2007-04-23 00:06:00,1.6241,1.6242,1.6241,1.6242,14100000.0
2007-04-23 00:07:00,1.6238,1.6238,1.6237,1.6237,21200000.0
2007-04-23 00:08:00,1.6239,1.6239,1.6239,1.6239,4700000.0
2007-04-23 00:09:00,1.6237,1.624,1.6237,1.624,18800000.0
2007-04-23 00:10:00,1.6239,1.6242,1.6239,1.624,37600000.0
2007-04-23 00:11:00,1.6242,1.6242,1.6239,1.624,44600000.0
2007-04-23 00:12:00,1.6238,1.6239,1.6238,1.6239,5500000.0
2007-04-23 00:13:00,1.624,1.624,1.624,1.624,5500000.0
2007-04-23 00:14:00,1.6242,1.6242,1.6241,1.6241,12500000.0
2007-04-23 00:15:00,1.6243,1.6245,1.6243,1.6245,21100000.0
2007-04-23 00:16:00,1.6244,1.6245,1.6244,1.6244,23500000.0
2007-04-23 00:17:00,1.6245,1.6245,1.6242,1.6242,29800000.0
2007-04-23 00:18:00,1.6242,1.6244,1.6241,1.6243,62500000.0
2007-04-23 00:19:00,1.6244,1.6246,1.6244,1.6244,35300000.0
2007-04-23 00:21:00,1.6246,1.6246,1.6246,1.6246,10900000.0
2007-04-23 00:22:00,1.6247,1.6247,1.6247,1.6247,4700000.0
2007-04-23 00:23:00,1.6246,1.6246,1.6246,1.6246,4700000.0
2007-04-23 00:24:00,1.6245,1.6245,1.6245,1.6245,4700000.0
2007-04-23 00:27:00,1.6243,1.6243,1.6243,1.6243,23400000.0
2007-04-23 00:28:00,1.6246,1.6246,1.6244,1.6245,23400000.0
2007-04-23 00:29:00,1.6245,1.6246,1.6245,1.6246,7000000.0
2007-04-23 00:30:00,1.6246,1.6246,1.6245,1.6245,21100000.0
2007-04-23 00:31:00,1.6244,1.625,1.6244,1.625,37900000.0
2007-04-23 00:32:00,1.6248,1.625,1.6248,1.625,18800000.0
2007-04-23 00:33:00,1.6249,1.6249,1.6246,1.6246,20000000.0
2007-04-23 00:34:00,1.6246,1.6246,1.6246,1.6246,10600000.0
2007-04-23 00:35:00,1.6247,1.6247,1.6246,1.6246,11800000.0
2007-04-23 00:36:00,1.6246,1.6247,1.6246,1.6247,11800000.0
2007-04-23 00:37:00,1.6246,1.6246,1.6244,1.6244,18900000.0
2007-04-23 00:39:00,1.6245,1.6245,1.6244,1.6244,11800000.0
2007-04-23 00:42:00,1.6243,1.6243,1.6243,1.6243,25800000.0
2007-04-23 00:44:00,1.6244,1.6244,1.6243,1.6243,25800000.0
2007-04-23 00:45:00,1.6245,1.6245,1.6243,1.6244,25800000.0
2007-04-23 00:48:00,1.6242,1.6242,1.6242,1.6242,67100000.0
2007-04-23 00:49:00,1.6243,1.6244,1.6241,1.6241,67100000.0
2007-04-23 00:50:00,1.6244,1.6244,1.6244,1.6244,4700000.0
2007-04-23 00:51:00,1.6242,1.6244,1.6242,1.6244,9400000.0
2007-04-23 00:52:00,1.6242,1.6244,1.6242,1.6244,9400000.0
2007-04-23 00:53:00,1.6242,1.6242,1.6241,1.6241,9400000.0
2007-04-23 00:54:00,1.6239,1.6239,1.6239,1.6239,4700000.0
2007-04-23 00:55:00,1.6241,1.6241,1.6238,1.6238,13300000.0
2007-04-23 00:56:00,1.624,1.624,1.6239,1.624,4700000.0
2007-04-23 00:57:00,1.6241,1.6241,1.6241,1.6241,4700000.0
2007-04-23 00:58:00,1.6239,1.6239,1.6239,1.6239,4700000.0
2007-04-23 00:59:00,1.624,1.624,1.624,1.624,1200000.0
2007-04-23 01:00:00,1.624,1.624,1.6239,1.6239,20200000.0
2007-04-23 01:01:00,1.6239,1.6239,1.6236,1.6236,16600000.0
2007-04-23 01:02:00,1.6238,1.6238,1.6237,1.6237,8300000.0
2007-04-23 01:04:00,1.6236,1.6238,1.6236,1.6238,37900000.0
2007-04-23 01:05:00,1.6238,1.6238,1.6237,1.6238,29900000.0
2007-04-23 01:06:00,1.6239,1.6239,1.6237,1.6238,52100000.0
2007-04-23 01:07:00,1.6237,1.6239,1.6237,1.6239,23700000.0
2007-04-23 01:08:00,1.6239,1.6239,1.6238,1.6239,17800000.0
2007-04-23 01:09:00,1.6241,1.6241,1.6241,1.6241,7100000.0
2007-04-23 01:10:00,1.6241,1.6241,1.6237,1.6239,125500000.0
2007-04-23 01:11:00,1.6238,1.6239,1.6234,1.6239,60400000.0
2007-04-23 01:12:00,1.6238,1.6239,1.6238,1.6239,42600000.0
2007-04-23 01:13:00,1.6241,1.6241,1.6239,1.6239,21300000.0
2007-04-23 01:14:00,1.6238,1.6238,1.6238,1.6238,49900000.0
2007-04-23 01:15:00,1.6238,1.6239,1.6238,1.6238,49900000.0
2007-04-23 01:16:00,1.6238,1.6239,1.6238,1.6239,28400000.0
2007-04-23 01:17:00,1.6238,1.624,1.6238,1.624,27700000.0
2007-04-23 01:18:00,1.6239,1.624,1.6238,1.6238,71700000.0
2007-04-23 01:19:00,1.6239,1.6239,1.6238,1.6238,71700000.0
2007-04-23 01:20:00,1.6241,1.6243,1.624,1.6242,71700000.0
2007-04-23 01:21:00,1.6241,1.6251,1.6241,1.6251,99100000.0
2007-04-23 01:22:00,1.6249,1.6251,1.6249,1.6251,14200000.0
2007-04-23 01:23:00,1.6251,1.6251,1.6251,1.6251,4700000.0
2007-04-23 01:24:00,1.6251,1.6252,1.6248,1.6252,87600000.0
2007-04-23 01:25:00,1.6253,1.6259,1.625,1.6259,45000000.0
2007-04-23 01:26:00,1.6257,1.6259,1.6257,1.6257,47400000.0
2007-04-23 01:27:00,1.6259,1.6259,1.6254,1.6257,54500000.0
2007-04-23 01:28:00,1.6254,1.6258,1.6248,1.6253,86800000.0
2007-04-23 01:29:00,1.6252,1.6254,1.625,1.6252,72300000.0
2007-04-23 01:30:00,1.6249,1.6254,1.6249,1.6252,29600000.0
2007-04-23 01:31:00,1.6251,1.6251,1.6251,1.6251,22700000.0
2007-04-23 01:32:00,1.6254,1.6254,1.6252,1.6254,33200000.0
2007-04-23 01:33:00,1.6253,1.6254,1.6251,1.6252,45400000.0
2007-04-23 01:34:00,1.6251,1.6252,1.6251,1.6252,3200000.0
2007-04-23 01:35:00,1.6252,1.6252,1.6246,1.6246,78600000.0
2007-04-23 01:36:00,1.6248,1.6251,1.6248,1.6249,75800000.0
2007-04-23 01:37:00,1.6248,1.6252,1.6248,1.6248,50400000.0
2007-04-23 01:38:00,1.6251,1.6253,1.6249,1.6251,72300000.0
2007-04-23 01:39:00,1.625,1.6252,1.625,1.6251,36200000.0
2007-04-23 01:40:00,1.6251,1.6253,1.6248,1.6248,35100000.0
2007-04-23 01:41:00,1.6248,1.6254,1.6247,1.6254,61100000.0
2007-04-23 01:42:00,1.6254,1.6254,1.6251,1.6254,45800000.0
2007-04-23 01:43:00,1.6252,1.6254,1.6252,1.6253,71900000.0
2007-04-23 01:44:00,1.6252,1.6253,1.6252,1.6252,27700000.0
2007-04-23 01:45:00,1.6252,1.6254,1.6251,1.6254,33200000.0
2007-04-23 01:46:00,1.6255,1.6255,1.6254,1.6254,19000000.0
2007-04-23 01:47:00,1.6255,1.6255,1.6254,1.6254,41500000.0
2007-04-23 01:48:00,1.6255,1.6255,1.6255,1.6255,2400000.0
2007-04-23 01:49:00,1.6255,1.6255,1.6255,1.6255,43500000.0
2007-04-23 01:50:00,1.6254,1.6254,1.6251,1.6254,31900000.0
2007-04-23 01:51:00,1.6254,1.6255,1.6252,1.6255,54300000.0
2007-04-23 01:52:00,1.6255,1.6261,1.6254,1.626,77500000.0
2007-04-23 01:53:00,1.6259,1.6262,1.6259,1.6261,12800000.0
2007-04-23 01:54:00,1.6262,1.6264,1.6261,1.6262,33600000.0
2007-04-23 01:55:00,1.6262,1.6262,1.6256,1.626,33500000.0
2007-04-23 01:56:00,1.6258,1.6259,1.6256,1.6259,21600000.0
2007-04-23 01:57:00,1.6256,1.6257,1.6256,1.6257,3900000.0
2007-04-23 01:58:00,1.6258,1.6258,1.6256,1.6256,9600000.0
2007-04-23 01:59:00,1.6256,1.6258,1.6256,1.6256,62200000.0
2007-04-23 02:00:00,1.6256,1.6256,1.6254,1.6254,42800000.0
2007-04-23 02:01:00,1.6254,1.6259,1.6254,1.6258,17600000.0
2007-04-23 02:02:00,1.6257,1.6258,1.6255,1.6255,45400000.0
2007-04-23 02:03:00,1.6255,1.6257,1.6255,1.6255,23000000.0
2007-04-23 02:04:00,1.6256,1.6256,1.6255,1.6255,20600000.0
2007-04-23 02:05:00,1.6256,1.6256,1.6253,1.6255,12700000.0
2007-04-23 02:06:00,1.6254,1.6255,1.6253,1.6253,65900000.0
2007-04-23 02:07:00,1.6253,1.6255,1.6251,1.6251,74100000.0
2007-04-23 02:08:00,1.6254,1.6255,1.6252,1.6252,119800000.0
2007-04-23 02:09:00,1.6254,1.6262,1.6254,1.6257,347900000.0
2007-04-23 02:10:00,1.6258,1.6258,1.6254,1.6256,136500000.0
2007-04-23 02:11:00,1.6256,1.6259,1.6254,1.6257,132500000.0
2007-04-23 02:12:00,1.6256,1.6257,1.6255,1.6256,51400000.0
2007-04-23 02:13:00,1.6255,1.6257,1.6253,1.6256,117100000.0
2007-04-23 02:14:00,1.6256,1.6258,1.6255,1.6258,95100000.0
2007-04-23 02:15:00,1.6256,1.6259,1.6256,1.6259,42800000.0
2007-04-23 02:16:00,1.6258,1.6258,1.6258,1.6258,9500000.0
2007-04-23 02:17:00,1.6259,1.6259,1.6258,1.6258,11900000.0
2007-04-23 02:19:00,1.6257,1.6257,1.6254,1.6254,37300000.0
2007-04-23 02:20:00,1.6254,1.6255,1.6254,1.6254,77800000.0
2007-04-23 02:21:00,1.6252,1.6254,1.6251,1.6253,68400000.0
2007-04-23 02:22:00,1.6251,1.6252,1.6251,1.6252,58100000.0
2007-04-23 02:23:00,1.6252,1.6254,1.625,1.6253,79300000.0
2007-04-23 02:24:00,1.6251,1.6253,1.625,1.6253,47500000.0
2007-04-23 02:25:00,1.6254,1.6254,1.6252,1.6252,45800000.0
2007-04-23 02:27:00,1.6251,1.6252,1.6249,1.6252,95200000.0
2007-04-23 02:28:00,1.625,1.6251,1.625,1.6251,11100000.0
2007-04-23 02:29:00,1.6248,1.6251,1.6248,1.6251,98100000.0
2007-04-23 02:30:00,1.6249,1.6254,1.6249,1.6252,206300000.0
2007-04-23 02:31:00,1.6252,1.6252,1.6249,1.6249,48400000.0
2007-04-23 02:32:00,1.625,1.625,1.6249,1.6249,23700000.0
2007-04-23 02:33:00,1.625,1.6251,1.6248,1.625,38800000.0
2007-04-23 02:34:00,1.625,1.625,1.6248,1.6248,19000000.0
2007-04-23 02:35:00,1.6248,1.6248,1.6248,1.6248,30900000.0
2007-04-23 02:36:00,1.6249,1.6249,1.6248,1.6248,11900000.0
2007-04-23 02:37:00,1.6248,1.6251,1.6248,1.6251,14300000.0
2007-04-23 02:38:00,1.625,1.625,1.6248,1.6249,24600000.0
2007-04-23 02:39:00,1.6248,1.6248,1.6245,1.6247,128900000.0
2007-04-23 02:40:00,1.6246,1.6247,1.6245,1.6247,109100000.0
2007-04-23 02:41:00,1.6247,1.6249,1.6246,1.6248,99900000.0
2007-04-23 02:42:00,1.6248,1.6249,1.6247,1.6247,86400000.0
2007-04-23 02:43:00,1.6249,1.6249,1.6247,1.6248,55200000.0
2007-04-23 02:44:00,1.625,1.625,1.6249,1.625,23000000.0
2007-04-23 02:45:00,1.6249,1.6251,1.6249,1.6251,87200000.0
2007-04-23 02:46:00,1.6251,1.6251,1.6248,1.6249,55500000.0
2007-04-23 02:47:00,1.6248,1.6248,1.6247,1.6247,20700000.0
2007-04-23 02:48:00,1.6248,1.6248,1.6246,1.6247,19200000.0
2007-04-23 02:49:00,1.6246,1.6247,1.6244,1.6245,59900000.0
2007-04-23 02:50:00,1.6245,1.6246,1.6245,1.6245,34100000.0
2007-04-23 02:51:00,1.6245,1.6246,1.6245,1.6245,19800000.0
2007-04-23 02:52:00,1.6248,1.6248,1.6247,1.6247,11900000.0
2007-04-23 02:53:00,1.6245,1.6247,1.6244,1.6244,67000000.0
2007-04-23 02:54:00,1.6244,1.6245,1.6242,1.6242,123900000.0
2007-04-23 02:55:00,1.6243,1.6246,1.6243,1.6245,104100000.0
2007-04-23 02:56:00,1.6248,1.6249,1.6246,1.6246,104000000.0
2007-04-23 02:57:00,1.6245,1.6248,1.6245,1.6248,44600000.0
2007-04-23 02:58:00,1.6248,1.6248,1.6246,1.6246,18300000.0
2007-04-23 02:59:00,1.6248,1.6248,1.6246,1.6247,32600000.0
2007-04-23 03:00:00,1.6247,1.6248,1.6247,1.6247,12200000.0
2007-04-23 03:01:00,1.6245,1.6249,1.6245,1.6248,68100000.0
2007-04-23 03:02:00,1.6249,1.625,1.6249,1.6249,27800000.0
2007-04-23 03:03:00,1.6249,1.625,1.6247,1.625,111300000.0
2007-04-23 03:04:00,1.6248,1.6249,1.6246,1.6247,10400000.0
2007-04-23 03:05:00,1.6247,1.6249,1.6246,1.6249,184300000.0
2007-04-23 03:06:00,1.6248,1.6249,1.6247,1.6248,81600000.0
2007-04-23 03:07:00,1.6247,1.6249,1.6245,1.6245,129800000.0
2007-04-23 03:08:00,1.6248,1.6248,1.6247,1.6247,52300000.0
2007-04-23 03:09:00,1.6248,1.6248,1.6247,1.6247,11900000.0
2007-04-23 03:10:00,1.6248,1.6249,1.6247,1.6249,144400000.0
2007-04-23 03:11:00,1.6249,1.6249,1.6247,1.6249,47900000.0
2007-04-23 03:12:00,1.625,1.625,1.625,1.625,14300000.0
2007-04-23 03:13:00,1.625,1.625,1.6247,1.6248,52300000.0
2007-04-23 03:14:00,1.6247,1.625,1.6247,1.6249,99800000.0
2007-04-23 03:15:00,1.6248,1.6249,1.6247,1.6248,50900000.0
2007-04-23 03:16:00,1.6248,1.6248,1.6246,1.6246,76300000.0
2007-04-23 03:17:00,1.6247,1.6247,1.6246,1.6246,23700000.0
2007-04-23 03:18:00,1.6247,1.6249,1.6246,1.6246,85500000.0
2007-04-23 03:19:00,1.6247,1.6248,1.6247,1.6248,92600000.0
2007-04-23 03:20:00,1.6247,1.6247,1.6245,1.6246,26200000.0
2007-04-23 03:21:00,1.6246,1.6246,1.6244,1.6244,110300000.0
2007-04-23 03:22:00,1.6244,1.6245,1.6242,1.6244,107900000.0
2007-04-23 03:23:00,1.6243,1.6244,1.6242,1.6243,62600000.0
2007-04-23 03:24:00,1.6242,1.6244,1.624,1.6244,73800000.0
2007-04-23 03:25:00,1.6243,1.6245,1.6243,1.6245,26100000.0
2007-04-23 03:26:00,1.6245,1.6246,1.6243,1.6245,140100000.0
2007-04-23 03:27:00,1.6245,1.6246,1.6243,1.6246,92800000.0
2007-04-23 03:28:00,1.6245,1.6247,1.624,1.6241,127100000.0
2007-04-23 03:29:00,1.6242,1.6244,1.6241,1.6244,130100000.0
2007-04-23 03:30:00,1.6246,1.6283,1.6246,1.6271,373600000.0
2007-04-23 03:31:00,1.6273,1.6281,1.6273,1.6273,259600000.0
2007-04-23 03:32:00,1.6275,1.6275,1.6267,1.627,181700000.0
2007-04-23 03:33:00,1.6271,1.6272,1.6262,1.6268,146200000.0
2007-04-23 03:34:00,1.6268,1.6269,1.6265,1.6266,164200000.0
2007-04-23 03:35:00,1.6268,1.6268,1.6265,1.6266,104000000.0
2007-04-23 03:36:00,1.6265,1.6269,1.6265,1.6267,26200000.0
2007-04-23 03:37:00,1.6268,1.627,1.6265,1.6266,115100000.0
2007-04-23 03:38:00,1.6267,1.6269,1.6265,1.6269,73200000.0
2007-04-23 03:39:00,1.627,1.627,1.6268,1.627,84800000.0
2007-04-23 03:40:00,1.627,1.627,1.6267,1.627,58200000.0
2007-04-23 03:41:00,1.627,1.6271,1.627,1.6271,17400000.0
2007-04-23 03:42:00,1.6274,1.6274,1.6274,1.6274,2400000.0
2007-04-23 03:43:00,1.627,1.6274,1.627,1.6274,11900000.0
2007-04-23 03:44:00,1.6271,1.6272,1.6271,1.6272,9900000.0
2007-04-23 03:45:00,1.627,1.627,1.6268,1.6269,69800000.0
2007-04-23 03:46:00,1.6269,1.6269,1.6264,1.6264,24700000.0
2007-04-23 03:47:00,1.6264,1.6265,1.6261,1.6262,90600000.0
2007-04-23 03:48:00,1.6261,1.6263,1.6259,1.6262,131500000.0
2007-04-23 03:49:00,1.6262,1.6265,1.6262,1.6265,36200000.0
2007-04-23 03:50:00,1.6264,1.6267,1.6263,1.6267,10400000.0
2007-04-23 03:51:00,1.6264,1.6264,1.6263,1.6264,35900000.0
2007-04-23 03:52:00,1.6262,1.6262,1.6262,1.6262,90100000.0
2007-04-23 03:53:00,1.6264,1.6269,1.6263,1.6268,90100000.0
2007-04-23 03:54:00,1.6269,1.6269,1.6266,1.6268,42900000.0
2007-04-23 03:55:00,1.6269,1.6269,1.6255,1.6264,64500000.0
2007-04-23 03:56:00,1.6265,1.6266,1.6264,1.6265,37200000.0
2007-04-23 03:57:00,1.6264,1.6264,1.6264,1.6264,29300000.0
2007-04-23 03:58:00,1.6265,1.6265,1.6262,1.6263,21400000.0
2007-04-23 03:59:00,1.6263,1.6265,1.6262,1.6262,53500000.0
2007-04-23 04:00:00,1.6263,1.6264,1.6262,1.6264,58800000.0
2007-04-23 04:01:00,1.6265,1.6265,1.6264,1.6265,13500000.0
2007-04-23 04:02:00,1.6267,1.6267,1.6267,1.6267,4800000.0
2007-04-23 04:03:00,1.6265,1.6268,1.6265,1.6266,42200000.0
2007-04-23 04:04:00,1.6267,1.6267,1.6262,1.6264,70800000.0
2007-04-23 04:05:00,1.6265,1.6265,1.6262,1.6265,79900000.0
2007-04-23 04:06:00,1.6266,1.6267,1.6266,1.6267,19500000.0
2007-04-23 04:07:00,1.6266,1.6267,1.6266,1.6267,19000000.0
2007-04-23 04:09:00,1.6267,1.6272,1.6267,1.6269,82300000.0
2007-04-23 04:10:00,1.6269,1.627,1.6269,1.627,13500000.0
2007-04-23 04:11:00,1.6269,1.627,1.6269,1.627,10300000.0
2007-04-23 04:12:00,1.627,1.6273,1.6269,1.6272,55700000.0
2007-04-23 04:13:00,1.6271,1.6273,1.627,1.6272,46800000.0
2007-04-23 04:14:00,1.6272,1.6277,1.6272,1.6274,119500000.0
2007-04-23 04:15:00,1.6275,1.6279,1.6274,1.6276,107500000.0
2007-04-23 04:16:00,1.6275,1.628,1.6275,1.6278,73300000.0
2007-04-23 04:17:00,1.6278,1.6278,1.6275,1.6276,92800000.0
2007-04-23 04:18:00,1.6273,1.6273,1.6273,1.6273,30200000.0
2007-04-23 04:20:00,1.6277,1.6278,1.6276,1.6277,30200000.0
2007-04-23 04:21:00,1.6276,1.6277,1.6275,1.6277,36500000.0
2007-04-23 04:22:00,1.6276,1.6281,1.6276,1.6281,44400000.0
2007-04-23 04:23:00,1.6279,1.6279,1.6278,1.6278,33400000.0
2007-04-23 04:24:00,1.6277,1.6277,1.6277,1.6277,8700000.0
2007-04-23 04:25:00,1.6278,1.6278,1.6278,1.6278,26100000.0
2007-04-23 04:26:00,1.6277,1.6278,1.6276,1.6278,25400000.0
2007-04-23 04:27:00,1.6278,1.6278,1.6278,1.6278,19000000.0
2007-04-23 04:29:00,1.6278,1.6278,1.6276,1.6277,23900000.0
2007-04-23 04:30:00,1.6278,1.6278,1.6277,1.6277,9600000.0
2007-04-23 04:31:00,1.6278,1.6278,1.6277,1.6277,35600000.0
2007-04-23 04:32:00,1.6278,1.6279,1.6277,1.6277,8700000.0
2007-04-23 04:33:00,1.6277,1.6278,1.6277,1.6278,5600000.0
2007-04-23 04:34:00,1.6277,1.6277,1.6276,1.6277,51500000.0
2007-04-23 04:35:00,1.6277,1.6278,1.6276,1.6278,23000000.0
2007-04-23 04:36:00,1.6279,1.6283,1.6278,1.6282,86600000.0
2007-04-23 04:37:00,1.6283,1.6285,1.6279,1.6284,115300000.0
2007-04-23 04:38:00,1.6283,1.6285,1.6281,1.6282,111200000.0
2007-04-23 04:39:00,1.6281,1.6282,1.6278,1.6278,57200000.0
2007-04-23 04:40:00,1.6279,1.628,1.6276,1.6278,75400000.0
2007-04-23 04:41:00,1.6278,1.6279,1.6272,1.6275,104700000.0
2007-04-23 04:42:00,1.6273,1.6275,1.6268,1.6272,81200000.0
2007-04-23 04:43:00,1.6273,1.6276,1.627,1.6273,131800000.0
2007-04-23 04:44:00,1.6275,1.6277,1.6275,1.6277,68300000.0
2007-04-23 04:45:00,1.6276,1.6277,1.6275,1.6275,51600000.0
2007-04-23 04:46:00,1.6276,1.6277,1.6275,1.6277,46500000.0
2007-04-23 04:47:00,1.6276,1.6278,1.6273,1.6275,64300000.0
2007-04-23 04:48:00,1.6275,1.6276,1.6275,1.6276,41400000.0
2007-04-23 04:49:00,1.6276,1.6277,1.6275,1.6277,65000000.0
2007-04-23 04:50:00,1.6277,1.6278,1.6277,1.6278,31700000.0
2007-04-23 04:51:00,1.6276,1.6277,1.6276,1.6276,33000000.0
2007-04-23 04:52:00,1.6277,1.6277,1.6273,1.6273,55700000.0
2007-04-23 04:53:00,1.6274,1.6276,1.6272,1.6275,121900000.0
2007-04-23 04:54:00,1.6275,1.6279,1.6274,1.6277,42200000.0
2007-04-23 04:55:00,1.6278,1.628,1.6277,1.6278,61900000.0
2007-04-23 04:56:00,1.6278,1.6279,1.6275,1.6276,107800000.0
2007-04-23 04:57:00,1.6277,1.6277,1.6276,1.6276,38200000.0
2007-04-23 04:58:00,1.6276,1.6279,1.6275,1.6279,30200000.0
2007-04-23 04:59:00,1.6278,1.6281,1.6278,1.6278,62900000.0
2007-04-23 05:00:00,1.628,1.6283,1.6279,1.628,40500000.0
2007-04-23 05:01:00,1.628,1.6282,1.628,1.6281,29300000.0
2007-04-23 05:02:00,1.6283,1.6283,1.6281,1.6281,8800000.0
2007-04-23 05:03:00,1.6282,1.6283,1.6279,1.6281,44700000.0
2007-04-23 05:04:00,1.628,1.6281,1.6278,1.6278,32600000.0
2007-04-23 05:05:00,1.628,1.628,1.6278,1.6278,9600000.0
2007-04-23 05:06:00,1.628,1.628,1.6278,1.6279,28600000.0
2007-04-23 05:07:00,1.6281,1.6281,1.628,1.6281,13500000.0
2007-04-23 05:08:00,1.628,1.628,1.6279,1.6279,18300000.0
2007-04-23 05:10:00,1.628,1.628,1.6279,1.628,27800000.0
2007-04-23 05:11:00,1.6279,1.6282,1.6279,1.628,61100000.0
2007-04-23 05:12:00,1.6281,1.6281,1.6279,1.6279,22300000.0
2007-04-23 05:14:00,1.6279,1.6279,1.6279,1.6279,3200000.0
2007-04-23 05:15:00,1.6281,1.6282,1.628,1.628,28600000.0
2007-04-23 05:16:00,1.6279,1.6281,1.6278,1.6281,14100000.0
2007-04-23 05:17:00,1.628,1.628,1.6277,1.6277,26900000.0
2007-04-23 05:18:00,1.6277,1.6279,1.6277,1.6279,43600000.0
2007-04-23 05:19:00,1.628,1.628,1.6278,1.6278,8800000.0
2007-04-23 05:20:00,1.6278,1.6278,1.6278,1.6278,6400000.0
2007-04-23 05:21:00,1.6281,1.6281,1.6277,1.6279,47700000.0
2007-04-23 05:22:00,1.6279,1.6279,1.6275,1.6277,39000000.0
2007-04-23 05:23:00,1.6276,1.6277,1.6276,1.6276,42200000.0
2007-04-23 05:24:00,1.6277,1.6277,1.6276,1.6276,25400000.0
2007-04-23 05:25:00,1.6277,1.6278,1.6273,1.6277,45300000.0
2007-04-23 05:26:00,1.6277,1.6277,1.6275,1.6276,48500000.0
2007-04-23 05:27:00,1.6276,1.6278,1.6276,1.6277,35400000.0
2007-04-23 05:28:00,1.6277,1.6277,1.6276,1.6276,6400000.0
2007-04-23 05:29:00,1.6277,1.6277,1.6276,1.6276,4800000.0
2007-04-23 05:30:00,1.6275,1.6277,1.6275,1.6276,35700000.0
2007-04-23 05:31:00,1.6277,1.6277,1.6277,1.6277,2400000.0
2007-04-23 05:32:00,1.6278,1.6278,1.6276,1.6277,92700000.0
2007-04-23 05:33:00,1.6276,1.6278,1.6276,1.6277,46200000.0
2007-04-23 05:34:00,1.6278,1.6278,1.6276,1.6277,47000000.0
2007-04-23 05:35:00,1.6277,1.6278,1.6277,1.6278,27100000.0
2007-04-23 05:36:00,1.6279,1.6279,1.6276,1.6278,25800000.0
2007-04-23 05:37:00,1.6278,1.6278,1.6277,1.6277,20000000.0
2007-04-23 05:38:00,1.6277,1.6278,1.6273,1.6277,41300000.0
2007-04-23 05:39:00,1.6274,1.6277,1.6274,1.6274,109400000.0
2007-04-23 05:40:00,1.6274,1.6276,1.6274,1.6276,20700000.0
2007-04-23 05:41:00,1.6274,1.6275,1.6273,1.6275,14300000.0
2007-04-23 05:42:00,1.6274,1.6274,1.6273,1.6273,35900000.0
2007-04-23 05:43:00,1.6273,1.6276,1.6272,1.6273,102400000.0
2007-04-23 05:44:00,1.6271,1.6272,1.6269,1.6271,58800000.0
2007-04-23 05:45:00,1.6272,1.6274,1.6271,1.6274,54000000.0
2007-04-23 05:46:00,1.6273,1.6273,1.6273,1.6273,17900000.0
2007-04-23 05:47:00,1.6272,1.6272,1.6272,1.6272,12700000.0
2007-04-23 05:48:00,1.6274,1.6275,1.6271,1.6275,50100000.0
2007-04-23 05:49:00,1.6275,1.6275,1.6269,1.627,267200000.0
2007-04-23 05:50:00,1.6269,1.6273,1.6269,1.6273,162900000.0
2007-04-23 05:51:00,1.6271,1.6273,1.6269,1.6271,214400000.0
2007-04-23 05:52:00,1.6273,1.6275,1.6272,1.6275,61500000.0
2007-04-23 05:53:00,1.6276,1.6277,1.6273,1.6273,119800000.0
2007-04-23 05:54:00,1.6274,1.6274,1.6271,1.6271,11100000.0
2007-04-23 05:55:00,1.6273,1.6273,1.6272,1.6273,21400000.0
2007-04-23 05:56:00,1.6275,1.6276,1.6272,1.6275,69800000.0
2007-04-23 05:57:00,1.6272,1.6275,1.6271,1.6273,60300000.0
2007-04-23 05:58:00,1.6274,1.6274,1.627,1.6271,111700000.0
2007-04-23 05:59:00,1.6271,1.6271,1.627,1.6271,54700000.0
2007-04-23 06:00:00,1.6272,1.6274,1.6271,1.6273,104200000.0
2007-04-23 06:01:00,1.6273,1.6275,1.6273,1.6275,70700000.0
2007-04-23 06:02:00,1.6275,1.6275,1.6275,1.6275,4000000.0
2007-04-23 06:03:00,1.6276,1.6277,1.6276,1.6276,7200000.0
2007-04-23 06:04:00,1.6273,1.6276,1.6273,1.6275,70700000.0
2007-04-23 06:05:00,1.6276,1.6278,1.6276,1.6277,39800000.0
2007-04-23 06:06:00,1.6276,1.6278,1.6275,1.6277,18300000.0
2007-04-23 06:07:00,1.6277,1.6278,1.6276,1.6278,66600000.0
2007-04-23 06:08:00,1.6277,1.6278,1.6276,1.6276,42000000.0
2007-04-23 06:09:00,1.6279,1.6279,1.6276,1.6276,117300000.0
2007-04-23 06:10:00,1.6279,1.6279,1.6277,1.6277,105500000.0
2007-04-23 06:11:00,1.6278,1.628,1.6278,1.6279,25400000.0
2007-04-23 06:12:00,1.6279,1.628,1.6278,1.6278,54700000.0
2007-04-23 06:14:00,1.6279,1.6282,1.6279,1.6282,33300000.0
2007-04-23 06:15:00,1.6279,1.6282,1.6279,1.628,30200000.0
2007-04-23 06:16:00,1.6277,1.6278,1.6275,1.6277,90900000.0
2007-04-23 06:17:00,1.6276,1.6278,1.6275,1.6276,79000000.0
2007-04-23 06:18:00,1.6277,1.6277,1.6276,1.6276,12700000.0
2007-04-23 06:19:00,1.6276,1.6277,1.6276,1.6277,27900000.0
2007-04-23 06:20:00,1.6277,1.6277,1.6274,1.6277,20700000.0
2007-04-23 06:21:00,1.6276,1.6277,1.6274,1.6277,35700000.0
2007-04-23 06:22:00,1.6274,1.6278,1.6274,1.6276,45600000.0
2007-04-23 06:23:00,1.6277,1.6279,1.6277,1.6279,13500000.0
2007-04-23 06:24:00,1.6279,1.628,1.6278,1.6279,29400000.0
2007-04-23 06:25:00,1.6278,1.628,1.6278,1.6279,76700000.0
2007-04-23 06:26:00,1.628,1.628,1.6279,1.628,45200000.0
2007-04-23 06:27:00,1.628,1.6281,1.628,1.6281,21500000.0
2007-04-23 06:28:00,1.6281,1.6282,1.6278,1.6279,74400000.0
2007-04-23 06:29:00,1.6278,1.628,1.6278,1.6279,33300000.0
2007-04-23 06:30:00,1.628,1.628,1.6278,1.628,35700000.0
2007-04-23 06:31:00,1.628,1.628,1.6278,1.6279,30300000.0
2007-04-23 06:32:00,1.6278,1.6279,1.6278,1.6279,12700000.0
2007-04-23 06:33:00,1.6278,1.6279,1.6276,1.6277,28700000.0
2007-04-23 06:34:00,1.6279,1.6279,1.6278,1.6279,23800000.0
2007-04-23 06:35:00,1.628,1.628,1.628,1.628,11900000.0
2007-04-23 06:36:00,1.6281,1.6281,1.628,1.6281,19100000.0
2007-04-23 06:37:00,1.628,1.6282,1.628,1.6281,36200000.0
2007-04-23 06:38:00,1.628,1.6281,1.628,1.6281,4800000.0
2007-04-23 06:40:00,1.6282,1.6283,1.6281,1.6283,14300000.0
2007-04-23 06:41:00,1.6281,1.6283,1.6278,1.6281,72100000.0
2007-04-23 06:42:00,1.628,1.628,1.628,1.628,28400000.0
2007-04-23 06:44:00,1.628,1.6282,1.6279,1.6279,38500000.0
2007-04-23 06:45:00,1.628,1.6283,1.628,1.6283,8000000.0
2007-04-23 06:46:00,1.6281,1.6283,1.6281,1.6283,39700000.0
2007-04-23 06:47:00,1.6281,1.6282,1.628,1.6281,54000000.0
2007-04-23 06:48:00,1.6279,1.6282,1.6279,1.628,27800000.0
2007-04-23 06:49:00,1.6282,1.6283,1.628,1.628,79300000.0
2007-04-23 06:50:00,1.6281,1.6282,1.6278,1.6281,121200000.0
2007-04-23 06:51:00,1.628,1.6282,1.6278,1.628,215800000.0
2007-04-23 06:52:00,1.6281,1.6281,1.6278,1.6279,70400000.0
2007-04-23 06:53:00,1.6278,1.6281,1.6277,1.6278,76800000.0
2007-04-23 06:54:00,1.628,1.628,1.6279,1.628,36400000.0
2007-04-23 06:55:00,1.6281,1.6281,1.6279,1.628,48400000.0
2007-04-23 06:56:00,1.6281,1.6284,1.6281,1.6281,118200000.0
2007-04-23 06:57:00,1.6281,1.6283,1.6279,1.6281,62200000.0
2007-04-23 06:58:00,1.628,1.6282,1.6279,1.628,68400000.0
2007-04-23 06:59:00,1.6279,1.6279,1.6276,1.6277,54300000.0
2007-04-23 07:00:00,1.6277,1.6279,1.6276,1.6279,56400000.0
2007-04-23 07:01:00,1.6278,1.6281,1.6278,1.6278,76200000.0
2007-04-23 07:02:00,1.6278,1.6279,1.6272,1.6278,176200000.0
2007-04-23 07:03:00,1.6278,1.6281,1.6277,1.6281,135100000.0
2007-04-23 07:04:00,1.6278,1.628,1.6278,1.6279,46200000.0
2007-04-23 07:05:00,1.6279,1.6279,1.6276,1.6278,128500000.0
2007-04-23 07:06:00,1.6279,1.6281,1.6277,1.6278,105600000.0
2007-04-23 07:07:00,1.6275,1.6278,1.6275,1.6276,85700000.0
2007-04-23 07:08:00,1.6277,1.6277,1.6276,1.6277,17500000.0
2007-04-23 07:09:00,1.6276,1.6276,1.6274,1.6274,5600000.0
2007-04-23 07:10:00,1.6273,1.6278,1.6273,1.6276,100500000.0
2007-04-23 07:11:00,1.6276,1.6277,1.6276,1.6277,16800000.0
2007-04-23 07:12:00,1.6276,1.6277,1.6276,1.6276,14300000.0
2007-04-23 07:13:00,1.6277,1.6279,1.6275,1.6277,141200000.0
2007-04-23 07:14:00,1.6276,1.6279,1.6275,1.6278,88700000.0
2007-04-23 07:15:00,1.6279,1.6279,1.6278,1.6278,54700000.0
2007-04-23 07:16:00,1.6278,1.628,1.6278,1.6279,51500000.0
2007-04-23 07:17:00,1.6279,1.628,1.6279,1.6279,78500000.0
2007-04-23 07:18:00,1.6279,1.628,1.6276,1.6276,171800000.0
2007-04-23 07:19:00,1.6277,1.6279,1.6273,1.6273,56400000.0
2007-04-23 07:20:00,1.6272,1.6273,1.6272,1.6272,42800000.0
2007-04-23 07:21:00,1.6272,1.6275,1.6272,1.6274,55400000.0
2007-04-23 07:22:00,1.6275,1.6275,1.627,1.627,148100000.0
2007-04-23 07:23:00,1.6271,1.6275,1.627,1.6272,163400000.0
2007-04-23 07:24:00,1.6273,1.6273,1.627,1.6273,122300000.0
2007-04-23 07:25:00,1.6275,1.6276,1.6271,1.6273,106100000.0
2007-04-23 07:26:00,1.6273,1.6275,1.6271,1.6271,159000000.0
2007-04-23 07:27:00,1.6274,1.6279,1.6273,1.6276,92700000.0
2007-04-23 07:28:00,1.6278,1.6279,1.6276,1.6278,125000000.0
2007-04-23 07:29:00,1.6277,1.6281,1.6275,1.6279,158700000.0
2007-04-23 07:30:00,1.6279,1.6279,1.6276,1.6276,186800002.0
2007-04-23 07:31:00,1.6278,1.6278,1.6277,1.6278,24800000.0
2007-04-23 07:32:00,1.6278,1.628,1.6276,1.6276,151400000.0
2007-04-23 07:33:00,1.6276,1.6278,1.6275,1.6276,110500000.0
2007-04-23 07:34:00,1.6274,1.6275,1.6273,1.6274,20000000.0
2007-04-23 07:35:00,1.6275,1.6276,1.6273,1.6274,35000000.0
2007-04-23 07:36:00,1.6273,1.6275,1.6271,1.6272,83100000.0
2007-04-23 07:37:00,1.6274,1.6274,1.6272,1.6273,104899999.0
2007-04-23 07:38:00,1.6273,1.6275,1.6272,1.6274,89800000.0
2007-04-23 07:39:00,1.6273,1.6274,1.6273,1.6274,34100000.0
2007-04-23 07:40:00,1.6274,1.6276,1.6273,1.6274,62100000.0
2007-04-23 07:41:00,1.6275,1.6278,1.6274,1.6278,94800000.0
2007-04-23 07:42:00,1.6279,1.6279,1.6277,1.6279,24800000.0
2007-04-23 07:43:00,1.6278,1.6281,1.6278,1.6279,34300000.0
2007-04-23 07:44:00,1.628,1.6281,1.6279,1.628,99500000.0
2007-04-23 07:45:00,1.6279,1.6281,1.6279,1.6279,125600000.0
2007-04-23 07:46:00,1.6278,1.6281,1.6277,1.6279,204900000.0
2007-04-23 07:47:00,1.6279,1.6282,1.6277,1.6277,171300000.0
2007-04-23 07:48:00,1.6277,1.6277,1.6274,1.6276,73200000.0
2007-04-23 07:49:00,1.6279,1.628,1.6275,1.6275,107200000.0
2007-04-23 07:50:00,1.6275,1.6277,1.6274,1.6276,100000000.0
2007-04-23 07:51:00,1.6275,1.6276,1.6275,1.6275,16700000.0
2007-04-23 07:52:00,1.6275,1.6276,1.6273,1.6275,67600000.0
2007-04-23 07:53:00,1.6276,1.6276,1.6275,1.6276,52500000.0
2007-04-23 07:54:00,1.6275,1.6276,1.6273,1.6273,100000000.0
2007-04-23 07:55:00,1.6273,1.6275,1.6273,1.6275,291000001.0
2007-04-23 07:56:00,1.6276,1.6278,1.6273,1.6273,72300000.0
2007-04-23 07:57:00,1.6275,1.6277,1.6275,1.6277,148500000.0
2007-04-23 07:58:00,1.6276,1.6277,1.6275,1.6275,43000000.0
2007-04-23 07:59:00,1.6275,1.6278,1.6274,1.6276,145900000.0
2007-04-23 08:00:00,1.6275,1.6278,1.6274,1.6277,187900000.0
2007-04-23 08:01:00,1.6275,1.6279,1.6273,1.6277,163500000.0
2007-04-23 08:02:00,1.6277,1.6278,1.6275,1.6278,121500000.0
2007-04-23 08:03:00,1.6277,1.6278,1.6277,1.6277,53300000.0
2007-04-23 08:04:00,1.6277,1.6282,1.6276,1.6281,127200000.0
2007-04-23 08:05:00,1.6281,1.6282,1.6281,1.6282,12700000.0
2007-04-23 08:06:00,1.628,1.6281,1.6279,1.6281,118400000.0
2007-04-23 08:07:00,1.628,1.628,1.6276,1.6278,138100000.0
2007-04-23 08:08:00,1.6278,1.6279,1.6277,1.6279,27000000.0
2007-04-23 08:09:00,1.6279,1.6279,1.6276,1.6277,96800000.0
2007-04-23 08:10:00,1.6276,1.6279,1.6274,1.6278,58800000.0
2007-04-23 08:11:00,1.6279,1.628,1.6277,1.6278,115300000.0
2007-04-23 08:12:00,1.6278,1.6279,1.6277,1.6277,43800000.0
2007-04-23 08:13:00,1.6275,1.6278,1.6274,1.6274,43300000.0
2007-04-23 08:14:00,1.6276,1.6278,1.6275,1.6278,94400001.0
2007-04-23 08:15:00,1.6277,1.6278,1.6276,1.6277,60300000.0
2007-04-23 08:16:00,1.6276,1.6276,1.6274,1.6274,48000000.0
2007-04-23 08:17:00,1.6276,1.6276,1.6275,1.6276,37500000.0
2007-04-23 08:18:00,1.6275,1.6276,1.6275,1.6276,12800000.0
2007-04-23 08:19:00,1.6276,1.6277,1.6276,1.6277,29700000.0
2007-04-23 08:20:00,1.6277,1.628,1.6277,1.6279,36800000.0
2007-04-23 08:21:00,1.6279,1.6281,1.6278,1.6281,84500002.0
2007-04-23 08:22:00,1.6281,1.6282,1.6278,1.6279,81000000.0
2007-04-23 08:23:00,1.6279,1.628,1.6278,1.628,55500000.0
2007-04-23 08:24:00,1.6281,1.6282,1.628,1.6282,78500000.0
2007-04-23 08:25:00,1.6283,1.6283,1.6281,1.6282,106900000.0
2007-04-23 08:26:00,1.6282,1.6283,1.628,1.6281,92200000.0
2007-04-23 08:27:00,1.6282,1.6283,1.6279,1.6279,59300000.0
2007-04-23 08:28:00,1.6279,1.628,1.6275,1.6276,126500000.0
2007-04-23 08:29:00,1.6276,1.6276,1.6274,1.6276,43100000.0
2007-04-23 08:30:00,1.6276,1.6279,1.6276,1.6277,75000000.0
2007-04-23 08:31:00,1.6278,1.6278,1.6276,1.6276,24800000.0
2007-04-23 08:32:00,1.6276,1.628,1.6276,1.6278,116500000.0
2007-04-23 08:33:00,1.6278,1.6278,1.6276,1.6277,34400000.0
2007-04-23 08:34:00,1.6276,1.6277,1.6275,1.6277,101500000.0
2007-04-23 08:35:00,1.6276,1.6277,1.6275,1.6277,142999996.0
2007-04-23 08:36:00,1.6278,1.6279,1.6277,1.6277,27800000.0
2007-04-23 08:37:00,1.6277,1.6278,1.6275,1.6278,109800000.0
2007-04-23 08:38:00,1.6279,1.6279,1.6278,1.6279,39100000.0
2007-04-23 08:39:00,1.6279,1.6281,1.6278,1.628,162500000.0
2007-04-23 08:40:00,1.6279,1.628,1.6278,1.6278,55600000.0
2007-04-23 08:41:00,1.628,1.628,1.628,1.628,2400000.0
2007-04-23 08:42:00,1.6279,1.6279,1.6277,1.6277,26900000.0
2007-04-23 08:43:00,1.6278,1.6279,1.6276,1.6276,28700000.0
2007-04-23 08:44:00,1.6276,1.6276,1.6272,1.6273,142000000.0
2007-04-23 08:45:00,1.6272,1.6274,1.6271,1.6273,219100001.0
2007-04-23 08:46:00,1.6273,1.6274,1.6271,1.6273,220400000.0
2007-04-23 08:47:00,1.6273,1.6273,1.6271,1.6273,164100000.0
2007-04-23 08:48:00,1.6273,1.6273,1.627,1.6271,168900000.0
2007-04-23 08:49:00,1.6271,1.6274,1.627,1.6271,304000000.0
2007-04-23 08:50:00,1.6271,1.6272,1.6269,1.6271,229500000.0
2007-04-23 08:51:00,1.6271,1.6276,1.6271,1.6276,180200000.0
2007-04-23 08:52:00,1.6276,1.6279,1.6274,1.6276,270500001.0
2007-04-23 08:53:00,1.6276,1.6278,1.6274,1.6276,99500000.0
2007-04-23 08:54:00,1.6275,1.6278,1.6275,1.6276,82100000.0
2007-04-23 08:55:00,1.6274,1.6278,1.6274,1.6275,170900000.0
2007-04-23 08:56:00,1.6275,1.6279,1.6275,1.6276,85200000.0
2007-04-23 08:57:00,1.6276,1.6277,1.627,1.6274,150200000.0
2007-04-23 08:58:00,1.6274,1.6276,1.6272,1.6273,95200000.0
2007-04-23 08:59:00,1.6274,1.6281,1.6273,1.6278,235700000.0
2007-04-23 09:00:00,1.6279,1.628,1.6276,1.6278,199000000.0
2007-04-23 09:01:00,1.6278,1.6279,1.6277,1.6277,35700000.0
2007-04-23 09:02:00,1.6278,1.6279,1.6276,1.6277,126000000.0
2007-04-23 09:03:00,1.6277,1.6278,1.6276,1.6276,81100000.0
2007-04-23 09:04:00,1.6276,1.6277,1.6275,1.6275,64300000.0
2007-04-23 09:05:00,1.6275,1.6275,1.6271,1.6271,88500000.0
2007-04-23 09:06:00,1.6272,1.6275,1.6269,1.6271,146900000.0
2007-04-23 09:07:00,1.627,1.6272,1.627,1.6272,26900000.0
2007-04-23 09:08:00,1.6273,1.6273,1.6271,1.6272,35700000.0
2007-04-23 09:09:00,1.6272,1.6272,1.6272,1.6272,23700000.0
2007-04-23 09:10:00,1.6272,1.6273,1.6271,1.6271,85400000.0
2007-04-23 09:11:00,1.6271,1.6272,1.6271,1.6271,82000000.0
2007-04-23 09:12:00,1.6272,1.6273,1.627,1.627,69900000.0
2007-04-23 09:13:00,1.6271,1.6271,1.6269,1.6271,95300000.0
2007-04-23 09:14:00,1.627,1.6271,1.6269,1.6271,101000000.0
2007-04-23 09:16:00,1.6271,1.6272,1.6271,1.6271,37900000.0
2007-04-23 09:17:00,1.627,1.6271,1.627,1.627,32100000.0
2007-04-23 09:18:00,1.6271,1.6271,1.6269,1.627,47500000.0
2007-04-23 09:19:00,1.6269,1.6271,1.6268,1.627,210800000.0
2007-04-23 09:20:00,1.6271,1.6271,1.627,1.627,4800000.0
2007-04-23 09:21:00,1.6271,1.6271,1.627,1.627,74500000.0
2007-04-23 09:22:00,1.6271,1.6271,1.6269,1.6271,61000000.0
2007-04-23 09:23:00,1.6272,1.6274,1.6272,1.6272,52500000.0
2007-04-23 09:24:00,1.6273,1.6275,1.6273,1.6274,14400000.0
2007-04-23 09:25:00,1.6273,1.6275,1.6273,1.6275,21500000.0
2007-04-23 09:26:00,1.6275,1.6277,1.6275,1.6277,28800000.0
2007-04-23 09:27:00,1.6277,1.6282,1.6275,1.6279,133400001.0
2007-04-23 09:28:00,1.6278,1.628,1.6277,1.6277,146900000.0
2007-04-23 09:29:00,1.6276,1.6277,1.6275,1.6277,69100000.0
2007-04-23 09:30:00,1.6277,1.6278,1.6275,1.6278,108800000.0
2007-04-23 09:31:00,1.6278,1.6278,1.6276,1.6278,166000000.0
2007-04-23 09:32:00,1.6278,1.6278,1.6276,1.6276,38900000.0
2007-04-23 09:33:00,1.6276,1.6277,1.6275,1.6276,33600000.0
2007-04-23 09:34:00,1.6276,1.6277,1.6275,1.6276,24000000.0
2007-04-23 09:35:00,1.6275,1.6277,1.6275,1.6275,36500000.0
2007-04-23 09:36:00,1.6275,1.6276,1.6275,1.6275,33500000.0
2007-04-23 09:37:00,1.6274,1.6274,1.6273,1.6274,16700000.0
2007-04-23 09:38:00,1.6274,1.6274,1.6272,1.6272,31200000.0
2007-04-23 09:39:00,1.6273,1.6273,1.6272,1.6272,16800000.0
2007-04-23 09:40:00,1.6272,1.6273,1.6271,1.6272,56600000.0
2007-04-23 09:41:00,1.6272,1.6273,1.6271,1.6273,73400000.0
2007-04-23 09:42:00,1.6274,1.6274,1.6272,1.6273,64300001.0
2007-04-23 09:43:00,1.6274,1.6274,1.6273,1.6274,11200000.0
2007-04-23 09:44:00,1.6273,1.6273,1.6272,1.6272,51300000.0
2007-04-23 09:45:00,1.6273,1.6273,1.6273,1.6273,3200000.0
2007-04-23 09:46:00,1.6273,1.6273,1.6272,1.6272,24000000.0
2007-04-23 09:47:00,1.6273,1.6273,1.627,1.6272,54800000.0
2007-04-23 09:48:00,1.6272,1.6273,1.6271,1.6272,32700000.0
2007-04-23 09:49:00,1.6273,1.6275,1.6273,1.6275,77900000.0
2007-04-23 09:50:00,1.6275,1.6275,1.6273,1.6274,54000000.0
2007-04-23 09:51:00,1.6273,1.6274,1.6271,1.6273,93700000.0
2007-04-23 09:52:00,1.6273,1.6275,1.6273,1.6275,74200000.0
2007-04-23 09:53:00,1.6275,1.6275,1.6273,1.6275,73200000.0
2007-04-23 09:54:00,1.6274,1.6275,1.6273,1.6275,28300000.0
2007-04-23 09:55:00,1.6275,1.6277,1.6275,1.6277,44800000.0
2007-04-23 09:56:00,1.6277,1.6279,1.6273,1.6273,236000000.0
2007-04-23 09:57:00,1.6273,1.6277,1.6272,1.6276,159600000.0
2007-04-23 09:58:00,1.6276,1.6276,1.6267,1.627,190000000.0
2007-04-23 09:59:00,1.6271,1.6273,1.6269,1.6271,261300001.0
2007-04-23 10:00:00,1.6272,1.6272,1.6271,1.6271,49900000.0
2007-04-23 10:01:00,1.6271,1.6271,1.6268,1.627,189800000.0
2007-04-23 10:02:00,1.627,1.6272,1.627,1.6271,65800000.0
2007-04-23 10:03:00,1.6272,1.6273,1.627,1.6272,120200000.0
2007-04-23 10:04:00,1.6272,1.6273,1.6269,1.6273,227800000.0
2007-04-23 10:05:00,1.6273,1.6273,1.627,1.6271,186300000.0
2007-04-23 10:06:00,1.627,1.6271,1.6269,1.6271,123100001.0
2007-04-23 10:07:00,1.6272,1.6272,1.6269,1.627,155700000.0
2007-04-23 10:08:00,1.6269,1.627,1.6268,1.6268,126400000.0
2007-04-23 10:09:00,1.6267,1.6272,1.6267,1.6272,103100001.0
2007-04-23 10:10:00,1.6271,1.6275,1.6271,1.6271,218800000.0
2007-04-23 10:11:00,1.6271,1.6274,1.6271,1.6272,149200000.0
2007-04-23 10:12:00,1.6272,1.6273,1.627,1.627,116200000.0
2007-04-23 10:13:00,1.627,1.627,1.6269,1.6269,7100000.0
2007-04-23 10:14:00,1.6268,1.6268,1.6264,1.6265,224500000.0
2007-04-23 10:15:00,1.6265,1.6266,1.6264,1.6264,218900001.0
2007-04-23 10:16:00,1.6264,1.6266,1.6263,1.6266,150500000.0
2007-04-23 10:17:00,1.6266,1.6266,1.6263,1.6266,61400000.0
2007-04-23 10:18:00,1.6267,1.6267,1.6264,1.6265,52300000.0
2007-04-23 10:19:00,1.6264,1.6266,1.6263,1.6263,81600000.0
2007-04-23 10:20:00,1.6264,1.6268,1.6262,1.6268,132400000.0
2007-04-23 10:21:00,1.6267,1.6274,1.6267,1.6273,177900000.0
2007-04-23 10:22:00,1.6274,1.628,1.6274,1.6279,161400000.0
2007-04-23 10:23:00,1.6279,1.6283,1.6279,1.628,231100000.0
2007-04-23 10:24:00,1.6281,1.6281,1.6278,1.6278,182200000.0
2007-04-23 10:25:00,1.6278,1.6281,1.6276,1.6279,292400000.0
2007-04-23 10:26:00,1.628,1.6281,1.6273,1.6278,228500001.0
2007-04-23 10:27:00,1.6279,1.6284,1.6279,1.628,173600000.0
2007-04-23 10:28:00,1.6281,1.6282,1.6279,1.628,136300000.0
2007-04-23 10:29:00,1.6279,1.6282,1.6277,1.6282,229499998.0
2007-04-23 10:30:00,1.6282,1.6283,1.6279,1.6283,150200000.0
2007-04-23 10:31:00,1.6283,1.6283,1.6278,1.6281,113200000.0
2007-04-23 10:32:00,1.6281,1.6281,1.6279,1.6281,396900004.0
2007-04-23 10:33:00,1.6281,1.6283,1.628,1.6281,130500001.0
2007-04-23 10:34:00,1.6282,1.6282,1.6277,1.6281,73700000.0
2007-04-23 10:35:00,1.6281,1.6282,1.6279,1.6281,62200000.0
2007-04-23 10:36:00,1.6281,1.6282,1.628,1.6282,26400000.0
2007-04-23 10:37:00,1.6281,1.6286,1.6276,1.6276,228900000.0
2007-04-23 10:38:00,1.6277,1.6279,1.6274,1.6275,252000000.0
2007-04-23 10:39:00,1.6276,1.6278,1.6274,1.6278,160799998.0
2007-04-23 10:40:00,1.6278,1.6281,1.6278,1.628,164300000.0
2007-04-23 10:41:00,1.628,1.6282,1.6279,1.628,56400000.0
2007-04-23 10:42:00,1.6281,1.6281,1.6277,1.628,219800003.0
2007-04-23 10:43:00,1.628,1.628,1.6275,1.6276,108600000.0
2007-04-23 10:44:00,1.6277,1.6279,1.6276,1.6278,246099999.0
2007-04-23 10:45:00,1.6279,1.6279,1.6277,1.6279,102700000.0
2007-04-23 10:46:00,1.6278,1.628,1.6278,1.628,74000002.0
2007-04-23 10:47:00,1.628,1.6283,1.6279,1.6282,53500000.0
2007-04-23 10:48:00,1.6282,1.6285,1.628,1.628,104400002.0
2007-04-23 10:49:00,1.6281,1.6281,1.628,1.628,65200000.0
2007-04-23 10:50:00,1.628,1.6282,1.628,1.6281,78400000.0
2007-04-23 10:51:00,1.6281,1.6283,1.628,1.6282,54500000.0
2007-04-23 10:52:00,1.6282,1.6283,1.6281,1.6281,125300000.0
2007-04-23 10:53:00,1.6282,1.6282,1.6278,1.6278,139000000.0
2007-04-23 10:54:00,1.6279,1.6282,1.6278,1.628,43200000.0
2007-04-23 10:55:00,1.628,1.6283,1.628,1.6281,77800000.0
2007-04-23 10:56:00,1.628,1.6283,1.628,1.6283,48600000.0
2007-04-23 10:57:00,1.6283,1.6285,1.6282,1.6284,57000000.0
2007-04-23 10:58:00,1.6284,1.6287,1.6284,1.6286,50600000.0
2007-04-23 10:59:00,1.6286,1.6286,1.6278,1.6282,140300000.0
2007-04-23 11:00:00,1.6283,1.6286,1.6282,1.6285,112300000.0
2007-04-23 11:01:00,1.6286,1.6288,1.6286,1.6286,30900000.0
2007-04-23 11:02:00,1.6286,1.6286,1.6281,1.6281,78600000.0
2007-04-23 11:03:00,1.6282,1.6283,1.628,1.6281,199500001.0
2007-04-23 11:04:00,1.6282,1.6282,1.6281,1.6281,160600000.0
2007-04-23 11:05:00,1.6281,1.6281,1.6278,1.6278,77300000.0
2007-04-23 11:06:00,1.6278,1.6279,1.6277,1.6279,123000000.0
2007-04-23 11:07:00,1.628,1.628,1.6278,1.628,111400001.0
2007-04-23 11:08:00,1.6279,1.628,1.6278,1.6279,84200000.0
2007-04-23 11:09:00,1.6279,1.6281,1.6277,1.6277,123400004.0
2007-04-23 11:10:00,1.6277,1.6283,1.6277,1.6283,113500000.0
2007-04-23 11:11:00,1.6281,1.6284,1.6281,1.6284,147500000.0
2007-04-23 11:12:00,1.6283,1.6284,1.6281,1.6282,84600001.0
2007-04-23 11:13:00,1.6281,1.6284,1.6281,1.6282,140500000.0
2007-04-23 11:14:00,1.6282,1.6284,1.6281,1.6284,162100000.0
2007-04-23 11:15:00,1.6284,1.6286,1.6284,1.6286,19100000.0
2007-04-23 11:16:00,1.6286,1.6287,1.6284,1.6285,50100000.0
2007-04-23 11:17:00,1.6284,1.6285,1.6283,1.6284,44100000.0
2007-04-23 11:18:00,1.6284,1.6285,1.6283,1.6284,86999997.0
2007-04-23 11:19:00,1.6285,1.629,1.6285,1.6289,179500002.0
2007-04-23 11:20:00,1.629,1.6291,1.6289,1.6291,82500001.0
2007-04-23 11:21:00,1.6291,1.6292,1.6288,1.6288,56600000.0
2007-04-23 11:22:00,1.629,1.629,1.6285,1.6287,76100000.0
2007-04-23 11:23:00,1.6288,1.629,1.6287,1.6288,67300000.0
2007-04-23 11:24:00,1.6289,1.629,1.6288,1.6289,28800000.0
2007-04-23 11:25:00,1.6288,1.6291,1.6288,1.6291,50000000.0
2007-04-23 11:26:00,1.629,1.629,1.629,1.629,4800000.0
2007-04-23 11:27:00,1.629,1.6291,1.629,1.629,89800000.0
2007-04-23 11:28:00,1.629,1.629,1.6286,1.6287,85300000.0
2007-04-23 11:29:00,1.6287,1.6288,1.6286,1.6287,75100000.0
2007-04-23 11:30:00,1.6287,1.6288,1.6284,1.6287,40000000.0
2007-04-23 11:31:00,1.6288,1.6289,1.6288,1.6288,7200000.0
2007-04-23 11:32:00,1.6288,1.6288,1.6286,1.6287,48700000.0
2007-04-23 11:33:00,1.6287,1.6287,1.6285,1.6286,49100000.0
2007-04-23 11:34:00,1.6287,1.6287,1.6284,1.6287,125799998.0
2007-04-23 11:35:00,1.6287,1.6288,1.6283,1.6284,57400000.0
2007-04-23 11:36:00,1.6283,1.6285,1.6282,1.6283,86300001.0
2007-04-23 11:37:00,1.6285,1.6286,1.6284,1.6285,58400000.0
2007-04-23 11:38:00,1.6283,1.6283,1.6283,1.6283,2400000.0
2007-04-23 11:39:00,1.6282,1.6283,1.6281,1.6282,35100000.0
2007-04-23 11:40:00,1.6282,1.6282,1.628,1.6281,28700000.0
2007-04-23 11:41:00,1.6281,1.6281,1.6279,1.6279,77999999.0
2007-04-23 11:42:00,1.628,1.628,1.6279,1.6279,12000000.0
2007-04-23 11:43:00,1.6279,1.6279,1.6277,1.6278,28700000.0
2007-04-23 11:44:00,1.6278,1.6279,1.6276,1.6277,45600000.0
2007-04-23 11:45:00,1.6279,1.6279,1.6278,1.6279,7200000.0
2007-04-23 11:46:00,1.6278,1.6279,1.6278,1.6278,16800000.0
2007-04-23 11:47:00,1.6278,1.628,1.6277,1.628,28800000.0
2007-04-23 11:48:00,1.628,1.628,1.6278,1.628,32800000.0
2007-04-23 11:49:00,1.6279,1.6279,1.6279,1.6279,2400000.0
2007-04-23 11:50:00,1.628,1.6281,1.628,1.6281,44000000.0
2007-04-23 11:51:00,1.628,1.628,1.6279,1.6279,14600000.0
2007-04-23 11:52:00,1.6279,1.628,1.6279,1.628,38400000.0
2007-04-23 11:53:00,1.628,1.6281,1.628,1.6281,56300000.0
2007-04-23 11:54:00,1.6281,1.6283,1.628,1.628,93100001.0
2007-04-23 11:56:00,1.6281,1.6281,1.628,1.628,117700000.0
2007-04-23 11:57:00,1.6281,1.6281,1.628,1.628,17600001.0
2007-04-23 11:58:00,1.6282,1.6282,1.628,1.628,67600000.0
2007-04-23 11:59:00,1.628,1.6281,1.6279,1.6281,131400001.0
2007-04-23 12:00:00,1.6281,1.6286,1.6281,1.6285,334700002.0
2007-04-23 12:01:00,1.6286,1.629,1.6286,1.629,108600000.0
2007-04-23 12:02:00,1.629,1.6292,1.6289,1.6291,104800000.0
2007-04-23 12:03:00,1.6291,1.6293,1.6291,1.6292,47600000.0
2007-04-23 12:04:00,1.6291,1.6294,1.6291,1.6294,50500000.0
2007-04-23 12:05:00,1.6293,1.6294,1.6292,1.6293,80400000.0
2007-04-23 12:06:00,1.6294,1.6298,1.6292,1.6295,181000000.0
2007-04-23 12:07:00,1.6295,1.6297,1.6294,1.6297,131399998.0
2007-04-23 12:08:00,1.6297,1.6297,1.6291,1.6291,199399999.0
2007-04-23 12:09:00,1.6292,1.6296,1.6292,1.6295,294400000.0
2007-04-23 12:10:00,1.6295,1.6297,1.6293,1.6294,154000002.0
2007-04-23 12:11:00,1.6294,1.6295,1.6292,1.6292,53300000.0
2007-04-23 12:12:00,1.6292,1.6293,1.629,1.629,80899999.0
2007-04-23 12:13:00,1.6291,1.6293,1.6289,1.6292,81500001.0
2007-04-23 12:14:00,1.6293,1.6293,1.6293,1.6293,4800000.0
2007-04-23 12:15:00,1.6293,1.6294,1.6292,1.6293,93700000.0
2007-04-23 12:16:00,1.6294,1.6294,1.6292,1.6292,62300000.0
2007-04-23 12:17:00,1.6292,1.6292,1.6292,1.6292,33200000.0
2007-04-23 12:18:00,1.6293,1.6293,1.6292,1.6292,21400000.0
2007-04-23 12:19:00,1.6292,1.6292,1.6288,1.629,233600002.0
2007-04-23 12:20:00,1.629,1.6292,1.629,1.6291,83099999.0
2007-04-23 12:21:00,1.6293,1.6293,1.6291,1.6292,64500001.0
2007-04-23 12:22:00,1.6291,1.6291,1.629,1.629,28800000.0
2007-04-23 12:23:00,1.6291,1.6291,1.629,1.629,9600000.0
2007-04-23 12:24:00,1.629,1.6291,1.629,1.6291,23900000.0
2007-04-23 12:25:00,1.629,1.629,1.6287,1.6288,50400000.0
2007-04-23 12:26:00,1.6288,1.629,1.6286,1.6287,97700001.0
2007-04-23 12:27:00,1.6288,1.6289,1.6287,1.6288,132300000.0
2007-04-23 12:28:00,1.6287,1.6287,1.6287,1.6287,23900001.0
2007-04-23 12:29:00,1.6287,1.6288,1.6284,1.6287,203800000.0
2007-04-23 12:30:00,1.6287,1.6288,1.6287,1.6287,66200000.0
2007-04-23 12:31:00,1.6286,1.6287,1.6286,1.6287,9500000.0
2007-04-23 12:32:00,1.6288,1.6288,1.6286,1.6288,61100000.0
2007-04-23 12:33:00,1.6287,1.629,1.6287,1.6289,48000000.0
2007-04-23 12:34:00,1.6288,1.6288,1.6286,1.6288,136800000.0
2007-04-23 12:35:00,1.6288,1.6288,1.6286,1.6288,67500000.0
2007-04-23 12:36:00,1.6287,1.6288,1.6286,1.6287,138100000.0
2007-04-23 12:37:00,1.6287,1.6288,1.6287,1.6288,31000000.0
2007-04-23 12:38:00,1.6288,1.6288,1.6286,1.6286,12000000.0
2007-04-23 12:39:00,1.6285,1.6287,1.6285,1.6286,14400000.0
2007-04-23 12:40:00,1.6285,1.6285,1.6283,1.6284,190400004.0
2007-04-23 12:41:00,1.6285,1.6285,1.6283,1.6283,48600000.0
2007-04-23 12:42:00,1.6285,1.6286,1.6283,1.6284,178100000.0
2007-04-23 12:43:00,1.6285,1.6285,1.628,1.6283,240500000.0
2007-04-23 12:44:00,1.6283,1.6284,1.6281,1.6284,97400000.0
2007-04-23 12:45:00,1.6281,1.6284,1.6281,1.6283,134100000.0
2007-04-23 12:46:00,1.6284,1.6285,1.6283,1.6283,55000000.0
2007-04-23 12:47:00,1.6283,1.6284,1.6283,1.6283,32500000.0
2007-04-23 12:48:00,1.6284,1.6284,1.6282,1.6282,37400000.0
2007-04-23 12:49:00,1.6281,1.6283,1.6281,1.6283,48800000.0
2007-04-23 12:50:00,1.6283,1.6286,1.6281,1.6281,188100000.0
2007-04-23 12:51:00,1.6281,1.6284,1.6281,1.6283,68800000.0
2007-04-23 12:52:00,1.6281,1.6282,1.6281,1.6282,37900000.0
2007-04-23 12:53:00,1.6281,1.6283,1.628,1.6282,132000000.0
2007-04-23 12:54:00,1.6283,1.6284,1.628,1.628,49100000.0
2007-04-23 12:55:00,1.6281,1.6281,1.6278,1.6278,109600000.0
2007-04-23 12:56:00,1.6277,1.6277,1.6275,1.6277,116800000.0
2007-04-23 12:57:00,1.6276,1.6277,1.6272,1.6272,289800003.0
2007-04-23 12:58:00,1.6271,1.6273,1.6269,1.6273,300800000.0
2007-04-23 12:59:00,1.6272,1.6273,1.6271,1.6273,218100002.0
2007-04-23 13:00:00,1.6274,1.6275,1.6273,1.6274,231200000.0
2007-04-23 13:01:00,1.6273,1.6278,1.6271,1.6278,164800000.0
2007-04-23 13:02:00,1.6278,1.6279,1.6278,1.6278,16800000.0
2007-04-23 13:03:00,1.6279,1.628,1.6278,1.6278,32000000.0
2007-04-23 13:04:00,1.6278,1.628,1.6276,1.6276,38400000.0
2007-04-23 13:05:00,1.6276,1.6278,1.6276,1.6276,57300000.0
2007-04-23 13:06:00,1.6276,1.6276,1.6275,1.6275,12000000.0
2007-04-23 13:07:00,1.6275,1.6275,1.6272,1.6273,62200000.0
2007-04-23 13:08:00,1.6273,1.6274,1.627,1.6273,48300000.0
2007-04-23 13:09:00,1.6274,1.6274,1.6273,1.6273,8800000.0
2007-04-23 13:10:00,1.6273,1.6278,1.6273,1.6275,88300000.0
2007-04-23 13:11:00,1.6276,1.6276,1.6272,1.6272,70400000.0
2007-04-23 13:12:00,1.6271,1.6272,1.627,1.6271,18400000.0
2007-04-23 13:13:00,1.6272,1.6274,1.6271,1.6271,131000001.0
2007-04-23 13:14:00,1.6273,1.6274,1.627,1.6274,124600000.0
2007-04-23 13:15:00,1.6275,1.6276,1.6274,1.6276,132100001.0
2007-04-23 13:16:00,1.6275,1.6277,1.6275,1.6276,44300000.0
2007-04-23 13:17:00,1.6276,1.628,1.6276,1.6279,321999995.0
2007-04-23 13:18:00,1.6279,1.628,1.6276,1.6278,100200001.0
2007-04-23 13:19:00,1.6278,1.628,1.6277,1.6278,185000005.0
2007-04-23 13:20:00,1.6278,1.6278,1.6278,1.6278,4800000.0
2007-04-23 13:21:00,1.6278,1.6279,1.6278,1.6278,23900000.0
2007-04-23 13:22:00,1.6278,1.628,1.6278,1.6278,41000000.0
2007-04-23 13:23:00,1.6279,1.6282,1.6279,1.628,104600000.0
2007-04-23 13:24:00,1.6279,1.6281,1.6279,1.6281,21500000.0
2007-04-23 13:25:00,1.6281,1.6282,1.628,1.6282,87700001.0
2007-04-23 13:26:00,1.6282,1.6282,1.6281,1.6281,16800000.0
2007-04-23 13:27:00,1.6281,1.6281,1.6281,1.6281,7200000.0
2007-04-23 13:28:00,1.6281,1.6283,1.628,1.6282,98200001.0
2007-04-23 13:29:00,1.6282,1.6282,1.6281,1.6281,54600000.0
2007-04-23 13:30:00,1.628,1.628,1.6279,1.6279,18400000.0
2007-04-23 13:31:00,1.6279,1.6279,1.6277,1.6278,26400000.0
2007-04-23 13:32:00,1.6278,1.6279,1.6276,1.6277,141400001.0
2007-04-23 13:33:00,1.6276,1.6277,1.6275,1.6277,81800001.0
2007-04-23 13:34:00,1.6277,1.6277,1.6275,1.6276,27200000.0
2007-04-23 13:35:00,1.6275,1.6276,1.6274,1.6274,136900003.0
2007-04-23 13:36:00,1.6273,1.6276,1.6273,1.6275,57700001.0
2007-04-23 13:37:00,1.6276,1.6276,1.6276,1.6276,4800000.0
2007-04-23 13:38:00,1.6275,1.6277,1.6274,1.6274,83800000.0
2007-04-23 13:39:00,1.6274,1.6276,1.6274,1.6275,35200000.0
2007-04-23 13:40:00,1.6274,1.6274,1.6269,1.6269,64700000.0
2007-04-23 13:41:00,1.627,1.6271,1.6265,1.6266,155399999.0
2007-04-23 13:42:00,1.6266,1.627,1.6266,1.6269,85400000.0
2007-04-23 13:43:00,1.627,1.6272,1.6269,1.6271,40000000.0
2007-04-23 13:44:00,1.6272,1.6272,1.6269,1.6271,91300000.0
2007-04-23 13:45:00,1.6271,1.6275,1.627,1.6275,42400000.0
2007-04-23 13:46:00,1.6275,1.6277,1.6268,1.6268,113400000.0
2007-04-23 13:47:00,1.6267,1.627,1.6264,1.6268,279200000.0
2007-04-23 13:48:00,1.6269,1.6273,1.6267,1.6273,182800000.0
2007-04-23 13:49:00,1.6272,1.6274,1.627,1.6272,203300000.0
2007-04-23 13:50:00,1.6272,1.6276,1.6272,1.6275,199700000.0
2007-04-23 13:51:00,1.6276,1.6276,1.6271,1.6272,92400000.0
2007-04-23 13:52:00,1.6274,1.6277,1.6273,1.6275,101600000.0
2007-04-23 13:53:00,1.6276,1.6276,1.6275,1.6275,85300000.0
2007-04-23 13:54:00,1.6276,1.6277,1.6274,1.6276,74600000.0
2007-04-23 13:55:00,1.6277,1.6278,1.6277,1.6278,54600000.0
2007-04-23 13:56:00,1.6278,1.6279,1.6277,1.6279,41900000.0
2007-04-23 13:57:00,1.6279,1.6283,1.6279,1.6281,66100000.0
2007-04-23 13:58:00,1.6281,1.6283,1.6278,1.628,98700000.0
2007-04-23 13:59:00,1.628,1.6281,1.6279,1.6281,59100000.0
2007-04-23 14:00:00,1.6283,1.6283,1.6283,1.6283,9400000.0
2007-04-23 14:01:00,1.6283,1.6283,1.6281,1.6283,140100000.0
2007-04-23 14:02:00,1.6282,1.6284,1.6282,1.6284,95200000.0
2007-04-23 14:03:00,1.6283,1.6283,1.6282,1.6283,88800000.0
2007-04-23 14:04:00,1.6283,1.6283,1.6283,1.6283,57000000.0
2007-04-23 14:05:00,1.6283,1.6283,1.6279,1.628,173299998.0
2007-04-23 14:06:00,1.628,1.6282,1.628,1.6282,19900000.0
2007-04-23 14:07:00,1.6282,1.6282,1.628,1.628,24000000.0
2007-04-23 14:08:00,1.6281,1.6281,1.6279,1.6279,61100000.0
2007-04-23 14:09:00,1.6279,1.628,1.6278,1.628,80100000.0
2007-04-23 14:10:00,1.6279,1.628,1.6279,1.628,46300000.0
2007-04-23 14:11:00,1.628,1.6281,1.628,1.6281,82000000.0
2007-04-23 14:12:00,1.6282,1.6282,1.6281,1.6281,7100000.0
2007-04-23 14:13:00,1.6282,1.6283,1.6282,1.6283,11400000.0
2007-04-23 14:14:00,1.6282,1.6282,1.628,1.628,51900000.0
2007-04-23 14:15:00,1.628,1.6281,1.628,1.6281,19000000.0
2007-04-23 14:16:00,1.6281,1.6281,1.6279,1.6281,75900000.0
2007-04-23 14:17:00,1.628,1.6281,1.628,1.6281,11100000.0
2007-04-23 14:18:00,1.628,1.628,1.628,1.628,7100000.0
2007-04-23 14:19:00,1.628,1.628,1.6278,1.6278,79000000.0
2007-04-23 14:20:00,1.6277,1.6278,1.6277,1.6277,63100000.0
2007-04-23 14:21:00,1.6278,1.6278,1.6278,1.6278,4800000.0
2007-04-23 14:22:00,1.6278,1.6278,1.6277,1.6277,43000000.0
2007-04-23 14:23:00,1.6278,1.6278,1.6275,1.6277,97300000.0
2007-04-23 14:24:00,1.6277,1.6277,1.6275,1.6275,7100000.0
2007-04-23 14:25:00,1.6276,1.6278,1.6276,1.6278,48000000.0
2007-04-23 14:26:00,1.6277,1.6278,1.6276,1.6278,64000000.0
2007-04-23 14:27:00,1.6277,1.6277,1.6275,1.6276,30400000.0
2007-04-23 14:28:00,1.6276,1.6276,1.6273,1.6274,36600000.0
2007-04-23 14:29:00,1.6275,1.6277,1.6273,1.6277,103100000.0
2007-04-23 14:30:00,1.6277,1.628,1.6277,1.6278,69300000.0
2007-04-23 14:31:00,1.6279,1.6284,1.6276,1.6283,152200000.0
2007-04-23 14:32:00,1.6283,1.6283,1.6276,1.6278,232100000.0
2007-04-23 14:33:00,1.6278,1.6278,1.6276,1.6277,111900002.0
2007-04-23 14:34:00,1.6277,1.6279,1.6276,1.6279,71600000.0
2007-04-23 14:35:00,1.6279,1.628,1.6279,1.628,23800000.0
2007-04-23 14:36:00,1.628,1.628,1.6279,1.6279,41400000.0
2007-04-23 14:37:00,1.6279,1.628,1.6277,1.6277,138199999.0
2007-04-23 14:38:00,1.6277,1.6278,1.6275,1.6276,139899999.0
2007-04-23 14:39:00,1.6276,1.6278,1.6273,1.6278,186600003.0
2007-04-23 14:40:00,1.6278,1.6284,1.6277,1.6284,196000001.0
2007-04-23 14:41:00,1.6284,1.6285,1.6281,1.6284,143300000.0
2007-04-23 14:42:00,1.6284,1.6284,1.6281,1.6283,230600000.0
2007-04-23 14:43:00,1.6285,1.6285,1.6281,1.6282,47300000.0
2007-04-23 14:44:00,1.6281,1.6283,1.6281,1.6282,27600000.0
2007-04-23 14:45:00,1.6283,1.6283,1.6281,1.6281,54500000.0
2007-04-23 14:46:00,1.6282,1.6286,1.6282,1.6285,246300001.0
2007-04-23 14:47:00,1.6285,1.6286,1.6285,1.6286,126600000.0
2007-04-23 14:48:00,1.6285,1.6286,1.6284,1.6285,120100000.0
2007-04-23 14:49:00,1.6285,1.6287,1.6285,1.6287,99600000.0
2007-04-23 14:50:00,1.6286,1.6287,1.6285,1.6286,135500000.0
2007-04-23 14:51:00,1.6287,1.6289,1.6286,1.6287,63000000.0
2007-04-23 14:52:00,1.6287,1.6289,1.6283,1.6283,97500000.0
2007-04-23 14:53:00,1.6284,1.6285,1.6283,1.6284,108900001.0
2007-04-23 14:54:00,1.6284,1.6284,1.6283,1.6284,9600000.0
2007-04-23 14:55:00,1.6285,1.6285,1.6282,1.6283,92500000.0
2007-04-23 14:56:00,1.6284,1.6284,1.6281,1.6283,175800001.0
2007-04-23 14:57:00,1.6282,1.6283,1.628,1.6281,118500001.0
2007-04-23 14:59:00,1.6283,1.6285,1.6282,1.6285,56400000.0
2007-04-23 15:00:00,1.6284,1.6287,1.6282,1.6284,180700000.0
2007-04-23 15:01:00,1.6285,1.6286,1.6279,1.628,118500000.0
2007-04-23 15:02:00,1.628,1.6282,1.6278,1.628,292300000.0
2007-04-23 15:03:00,1.628,1.6282,1.6279,1.6282,144600000.0
2007-04-23 15:04:00,1.6281,1.6283,1.628,1.6281,96100000.0
2007-04-23 15:05:00,1.628,1.6282,1.6279,1.6282,196099999.0
2007-04-23 15:06:00,1.6282,1.6283,1.6278,1.6279,152100000.0
2007-04-23 15:07:00,1.628,1.6281,1.6277,1.6278,184600000.0
2007-04-23 15:08:00,1.6278,1.6278,1.6277,1.6277,126600000.0
2007-04-23 15:09:00,1.6277,1.6279,1.6277,1.6279,133600000.0
2007-04-23 15:10:00,1.6279,1.6281,1.6279,1.628,26800000.0
2007-04-23 15:11:00,1.628,1.628,1.6278,1.6279,54600000.0
2007-04-23 15:12:00,1.628,1.628,1.6277,1.6277,55500001.0
2007-04-23 15:13:00,1.6278,1.6279,1.6278,1.6279,74900000.0
2007-04-23 15:14:00,1.6279,1.6279,1.6276,1.6276,127400000.0
2007-04-23 15:15:00,1.6276,1.6277,1.6275,1.6275,77199999.0
2007-04-23 15:16:00,1.6275,1.6276,1.6274,1.6274,36700000.0
2007-04-23 15:17:00,1.6274,1.6276,1.6273,1.6273,131500003.0
2007-04-23 15:18:00,1.6274,1.6276,1.6273,1.6274,87300000.0
2007-04-23 15:19:00,1.6275,1.6275,1.6274,1.6275,38100000.0
2007-04-23 15:20:00,1.6276,1.6276,1.6275,1.6276,19200000.0
2007-04-23 15:21:00,1.6277,1.6279,1.6276,1.6278,193500003.0
2007-04-23 15:22:00,1.6277,1.6277,1.6273,1.6277,225800001.0
2007-04-23 15:23:00,1.6277,1.6277,1.6273,1.6274,87900001.0
2007-04-23 15:24:00,1.6275,1.6277,1.6275,1.6275,74400000.0
2007-04-23 15:25:00,1.6276,1.6276,1.6272,1.6274,175100004.0
2007-04-23 15:26:00,1.6276,1.6276,1.6274,1.6275,31200000.0
2007-04-23 15:27:00,1.6275,1.6275,1.6272,1.6274,41300000.0
2007-04-23 15:28:00,1.6275,1.6276,1.6274,1.6276,76400000.0
2007-04-23 15:29:00,1.6275,1.6275,1.6273,1.6273,26100000.0
2007-04-23 15:30:00,1.6274,1.6277,1.6273,1.6275,150900000.0
2007-04-23 15:31:00,1.6275,1.6278,1.6268,1.6269,240500000.0
2007-04-23 15:32:00,1.627,1.6274,1.6267,1.6271,195500000.0
2007-04-23 15:33:00,1.627,1.6275,1.627,1.6275,263600000.0
2007-04-23 15:34:00,1.6277,1.6279,1.6274,1.6274,76400000.0
2007-04-23 15:35:00,1.6277,1.6277,1.6273,1.6274,183600000.0
2007-04-23 15:36:00,1.6274,1.6277,1.6273,1.6277,131700000.0
2007-04-23 15:37:00,1.6278,1.628,1.6274,1.628,159500000.0
2007-04-23 15:38:00,1.6279,1.6281,1.6276,1.6277,197900000.0
2007-04-23 15:39:00,1.6276,1.6278,1.6275,1.6276,113900000.0
2007-04-23 15:40:00,1.6277,1.6278,1.6275,1.6277,118400001.0
2007-04-23 15:41:00,1.6278,1.6281,1.6277,1.628,136200000.0
2007-04-23 15:42:00,1.6281,1.6285,1.6279,1.6284,130800000.0
2007-04-23 15:43:00,1.6285,1.6285,1.6283,1.6285,50300000.0
2007-04-23 15:44:00,1.6285,1.6285,1.628,1.628,137900000.0
2007-04-23 15:45:00,1.6282,1.6283,1.6281,1.6283,141500000.0
2007-04-23 15:46:00,1.6282,1.6282,1.6281,1.6281,16700000.0
2007-04-23 15:47:00,1.6282,1.6282,1.6279,1.6279,40400000.0
2007-04-23 15:48:00,1.628,1.6281,1.6279,1.6281,59900000.0
2007-04-23 15:49:00,1.6281,1.6283,1.628,1.6281,39800000.0
2007-04-23 15:50:00,1.6281,1.6281,1.6279,1.6281,57400000.0
2007-04-23 15:51:00,1.628,1.628,1.6278,1.6278,60700001.0
2007-04-23 15:52:00,1.6279,1.6282,1.6279,1.6282,53300001.0
2007-04-23 15:53:00,1.6283,1.6286,1.6281,1.6286,131800000.0
2007-04-23 15:54:00,1.6286,1.6287,1.6285,1.6287,118300000.0
2007-04-23 15:55:00,1.6286,1.6287,1.6285,1.6286,53000001.0
2007-04-23 15:56:00,1.6285,1.6286,1.6284,1.6284,75900000.0
2007-04-23 15:57:00,1.6284,1.6285,1.6283,1.6285,89900001.0
2007-04-23 15:58:00,1.6285,1.6285,1.6283,1.6283,9600000.0
2007-04-23 15:59:00,1.6283,1.6286,1.6279,1.6284,181800000.0
2007-04-23 16:00:00,1.6284,1.6284,1.628,1.6281,152900000.0
2007-04-23 16:01:00,1.6281,1.6284,1.6281,1.6282,217100000.0
2007-04-23 16:02:00,1.6283,1.6283,1.6283,1.6283,2400000.0
2007-04-23 16:03:00,1.6284,1.6284,1.6282,1.6282,33600000.0
2007-04-23 16:04:00,1.6281,1.6281,1.628,1.628,39100000.0
2007-04-23 16:05:00,1.6281,1.6281,1.628,1.628,9600000.0
2007-04-23 16:06:00,1.6279,1.628,1.6279,1.628,9500000.0
2007-04-23 16:07:00,1.628,1.6281,1.6278,1.6279,130400000.0
2007-04-23 16:08:00,1.6279,1.628,1.6277,1.6279,80000000.0
2007-04-23 16:09:00,1.6278,1.628,1.6275,1.6275,150800000.0
2007-04-23 16:10:00,1.6276,1.6278,1.627,1.627,137200000.0
2007-04-23 16:11:00,1.627,1.6271,1.6268,1.627,139200001.0
2007-04-23 16:12:00,1.6271,1.6272,1.6268,1.6269,75600001.0
2007-04-23 16:13:00,1.6269,1.6273,1.6269,1.627,154300000.0
2007-04-23 16:14:00,1.6271,1.6271,1.6268,1.627,104900000.0
2007-04-23 16:15:00,1.627,1.6274,1.627,1.6273,60800000.0
2007-04-23 16:16:00,1.6274,1.6278,1.6274,1.6278,63900000.0
2007-04-23 16:17:00,1.6277,1.6278,1.6274,1.6276,109000000.0
2007-04-23 16:18:00,1.6276,1.6277,1.6276,1.6277,30800000.0
2007-04-23 16:19:00,1.6277,1.6281,1.6276,1.6281,128200000.0
2007-04-23 16:20:00,1.6281,1.6283,1.628,1.6282,91100000.0
2007-04-23 16:21:00,1.6282,1.6284,1.6282,1.6283,121700000.0
2007-04-23 16:22:00,1.6284,1.6286,1.6284,1.6285,148900000.0
2007-04-23 16:23:00,1.6285,1.6287,1.6284,1.6285,131400000.0
2007-04-23 16:24:00,1.6286,1.6286,1.6284,1.6284,75500000.0
2007-04-23 16:25:00,1.6286,1.6286,1.6283,1.6285,67200001.0
2007-04-23 16:26:00,1.6285,1.6288,1.6285,1.6285,153100000.0
2007-04-23 16:27:00,1.6285,1.6288,1.6284,1.6288,278900005.0
2007-04-23 16:28:00,1.6288,1.6289,1.6287,1.6289,206000000.0
2007-04-23 16:29:00,1.6288,1.629,1.6288,1.6288,28700000.0
2007-04-23 16:30:00,1.6289,1.6289,1.6284,1.6284,44600000.0
2007-04-23 16:31:00,1.6287,1.6289,1.6287,1.6288,62300000.0
2007-04-23 16:32:00,1.6289,1.6289,1.6288,1.6289,67300000.0
2007-04-23 16:33:00,1.629,1.6295,1.6289,1.6293,189800000.0
2007-04-23 16:34:00,1.6292,1.6293,1.6291,1.6293,31800000.0
2007-04-23 16:35:00,1.6292,1.6292,1.629,1.6292,66900000.0
2007-04-23 16:36:00,1.6292,1.6293,1.6291,1.6291,70500000.0
2007-04-23 16:37:00,1.6291,1.6292,1.6289,1.6289,161100002.0
2007-04-23 16:38:00,1.6289,1.6292,1.6289,1.6292,87400000.0
2007-04-23 16:39:00,1.6291,1.6292,1.629,1.629,42900000.0
2007-04-23 16:40:00,1.6289,1.6291,1.6288,1.6289,144000002.0
2007-04-23 16:41:00,1.6289,1.6292,1.6281,1.6284,354700002.0
2007-04-23 16:42:00,1.6283,1.6285,1.6282,1.6284,124500002.0
2007-04-23 16:43:00,1.6285,1.6288,1.6284,1.6288,112700000.0
2007-04-23 16:44:00,1.6288,1.6288,1.6287,1.6287,21300000.0
2007-04-23 16:45:00,1.6288,1.6289,1.6286,1.6286,114900001.0
2007-04-23 16:46:00,1.6287,1.6291,1.6287,1.6289,39200000.0
2007-04-23 16:47:00,1.6289,1.6289,1.6287,1.6289,35800000.0
2007-04-23 16:48:00,1.6289,1.6289,1.6288,1.6289,21600000.0
2007-04-23 16:49:00,1.6289,1.6289,1.6288,1.6289,19200000.0
2007-04-23 16:50:00,1.6289,1.6289,1.6287,1.6287,13600000.0
2007-04-23 16:51:00,1.6287,1.6288,1.6287,1.6288,11200000.0
2007-04-23 16:52:00,1.6288,1.6289,1.6288,1.6288,86600000.0
2007-04-23 16:53:00,1.6288,1.6288,1.6284,1.6284,99500000.0
2007-04-23 16:54:00,1.6284,1.6285,1.6282,1.6282,138599998.0
2007-04-23 16:55:00,1.6281,1.6285,1.628,1.6282,203100000.0
2007-04-23 16:56:00,1.6281,1.6281,1.6278,1.6279,113200003.0
2007-04-23 16:57:00,1.6279,1.6281,1.6278,1.628,84600000.0
2007-04-23 16:58:00,1.6279,1.628,1.6278,1.6279,58500001.0
2007-04-23 16:59:00,1.6278,1.6281,1.6274,1.6275,218499998.0
2007-04-23 17:00:00,1.6275,1.6281,1.6274,1.6281,254100000.0
2007-04-23 17:01:00,1.628,1.6281,1.6279,1.628,227500003.0
2007-04-23 17:02:00,1.6279,1.6284,1.6279,1.6283,87400000.0
2007-04-23 17:03:00,1.6283,1.6285,1.6282,1.6285,120300000.0
2007-04-23 17:04:00,1.6284,1.6284,1.6282,1.6284,157800001.0
2007-04-23 17:05:00,1.6284,1.6284,1.6281,1.6281,79400000.0
2007-04-23 17:06:00,1.6283,1.6284,1.6282,1.6282,144800002.0
2007-04-23 17:07:00,1.6282,1.6287,1.6282,1.6282,136600000.0
2007-04-23 17:08:00,1.6283,1.6285,1.6282,1.6284,94699999.0
2007-04-23 17:09:00,1.6284,1.6288,1.6284,1.6285,55200000.0
2007-04-23 17:10:00,1.6285,1.6285,1.6283,1.6284,48000000.0
2007-04-23 17:11:00,1.6284,1.6286,1.6284,1.6286,47900000.0
2007-04-23 17:12:00,1.6287,1.6288,1.6286,1.6286,21600000.0
2007-04-23 17:13:00,1.6286,1.6286,1.6281,1.6281,110000000.0
2007-04-23 17:14:00,1.6281,1.6281,1.6279,1.628,133400001.0
2007-04-23 17:15:00,1.628,1.6281,1.6278,1.6278,52800000.0
2007-04-23 17:16:00,1.6278,1.6278,1.6274,1.6275,128700001.0
2007-04-23 17:17:00,1.6275,1.6278,1.6273,1.6278,67800000.0
2007-04-23 17:18:00,1.6279,1.628,1.6279,1.628,14300000.0
2007-04-23 17:19:00,1.628,1.6281,1.628,1.6281,40700000.0
2007-04-23 17:20:00,1.6281,1.6281,1.6279,1.6281,28800000.0
2007-04-23 17:21:00,1.628,1.628,1.6278,1.6278,46400000.0
2007-04-23 17:22:00,1.6277,1.6278,1.6273,1.6274,173000000.0
2007-04-23 17:23:00,1.6273,1.6273,1.6269,1.6271,135500001.0
2007-04-23 17:24:00,1.6271,1.6275,1.6271,1.6275,47000000.0
2007-04-23 17:25:00,1.6274,1.6276,1.6274,1.6276,40500000.0
2007-04-23 17:26:00,1.6277,1.6281,1.6277,1.6281,154400004.0
2007-04-23 17:27:00,1.6282,1.6283,1.6282,1.6282,16800000.0
2007-04-23 17:28:00,1.6282,1.6283,1.6279,1.6282,73400000.0
2007-04-23 17:29:00,1.6282,1.6282,1.6281,1.6281,22100000.0
2007-04-23 17:30:00,1.628,1.6283,1.6278,1.6283,101100000.0
2007-04-23 17:31:00,1.6282,1.6283,1.628,1.6281,46500000.0
2007-04-23 17:32:00,1.6281,1.6282,1.6276,1.6276,82000000.0
2007-04-23 17:33:00,1.6277,1.6282,1.6277,1.628,101800000.0
2007-04-23 17:34:00,1.628,1.6285,1.6279,1.6284,127100000.0
2007-04-23 17:35:00,1.6284,1.6285,1.6281,1.6281,125200000.0
2007-04-23 17:36:00,1.6282,1.6283,1.6281,1.6283,84400000.0
2007-04-23 17:37:00,1.6283,1.6283,1.628,1.6281,59800000.0
2007-04-23 17:38:00,1.6281,1.6282,1.6277,1.6279,108100000.0
2007-04-23 17:39:00,1.6279,1.6279,1.6271,1.6273,245600000.0
2007-04-23 17:40:00,1.6274,1.6275,1.6272,1.6275,160500000.0
2007-04-23 17:41:00,1.6274,1.6278,1.6274,1.6277,135100001.0
2007-04-23 17:42:00,1.6277,1.628,1.6277,1.6278,76700000.0
2007-04-23 17:43:00,1.6278,1.6283,1.6278,1.6281,227000002.0
2007-04-23 17:44:00,1.6281,1.6283,1.6273,1.6273,229100000.0
2007-04-23 17:45:00,1.6272,1.6282,1.6271,1.6276,149900000.0
2007-04-23 17:46:00,1.6275,1.6277,1.6274,1.6277,107800000.0
2007-04-23 17:47:00,1.6278,1.6281,1.6278,1.6281,174200000.0
2007-04-23 17:48:00,1.6281,1.6284,1.6281,1.6283,107500000.0
2007-04-23 17:49:00,1.6283,1.6284,1.6282,1.6284,115100000.0
2007-04-23 17:50:00,1.6284,1.6289,1.6284,1.6287,75900000.0
2007-04-23 17:51:00,1.6287,1.6291,1.6286,1.6286,207700000.0
2007-04-23 17:52:00,1.6286,1.6286,1.6284,1.6285,58100000.0
2007-04-23 17:53:00,1.6286,1.6286,1.6284,1.6284,85900000.0
2007-04-23 17:54:00,1.6284,1.6286,1.6284,1.6284,54700000.0
2007-04-23 17:55:00,1.6284,1.6285,1.6282,1.6282,110900000.0
2007-04-23 17:56:00,1.6281,1.6287,1.6281,1.6285,309900000.0
2007-04-23 17:57:00,1.6285,1.6286,1.6284,1.6285,135000000.0
2007-04-23 17:58:00,1.6284,1.6285,1.6282,1.6282,175600000.0
2007-04-23 17:59:00,1.6282,1.6285,1.6281,1.6285,96899999.0
2007-04-23 18:00:00,1.6285,1.6285,1.6282,1.6283,82100000.0
2007-04-23 18:01:00,1.6282,1.6283,1.6278,1.6279,135400000.0
2007-04-23 18:02:00,1.6278,1.628,1.6278,1.6279,78800000.0
2007-04-23 18:03:00,1.628,1.6283,1.628,1.6281,120500000.0
2007-04-23 18:04:00,1.628,1.6284,1.628,1.6283,147100000.0
2007-04-23 18:05:00,1.6284,1.6284,1.6283,1.6283,40700000.0
2007-04-23 18:06:00,1.6283,1.6284,1.6283,1.6284,25600000.0
2007-04-23 18:07:00,1.6283,1.6288,1.6283,1.6287,119500000.0
2007-04-23 18:08:00,1.6287,1.6287,1.6284,1.6284,134400000.0
2007-04-23 18:09:00,1.6285,1.6285,1.628,1.628,215899999.0
2007-04-23 18:10:00,1.6279,1.6279,1.6277,1.6279,98100000.0
2007-04-23 18:11:00,1.628,1.6281,1.6278,1.6279,170200000.0
2007-04-23 18:12:00,1.6279,1.6282,1.6279,1.6282,72500000.0
2007-04-23 18:13:00,1.6282,1.6283,1.6281,1.6282,80800001.0
2007-04-23 18:14:00,1.6282,1.6283,1.628,1.6282,160300000.0
2007-04-23 18:15:00,1.6282,1.6283,1.6282,1.6283,35700000.0
2007-04-23 18:16:00,1.6283,1.6284,1.6281,1.6284,67100000.0
2007-04-23 18:17:00,1.6284,1.6285,1.6282,1.6283,150200002.0
2007-04-23 18:18:00,1.6283,1.6283,1.6281,1.6281,106800000.0
2007-04-23 18:19:00,1.6281,1.6282,1.628,1.6281,79600000.0
2007-04-23 18:20:00,1.628,1.6283,1.628,1.6282,230900000.0
2007-04-23 18:21:00,1.6282,1.6283,1.6279,1.6281,166700000.0
2007-04-23 18:22:00,1.6279,1.628,1.6277,1.6278,98600000.0
2007-04-23 18:23:00,1.6279,1.6279,1.6279,1.6279,10400000.0
2007-04-23 18:24:00,1.6279,1.6279,1.6276,1.6276,26400000.0
2007-04-23 18:25:00,1.6276,1.6276,1.6272,1.6272,41400000.0
2007-04-23 18:26:00,1.6274,1.6276,1.6274,1.6276,108300000.0
2007-04-23 18:27:00,1.6276,1.6277,1.6275,1.6277,94300001.0
2007-04-23 18:28:00,1.6277,1.6277,1.6275,1.6275,61900000.0
2007-04-23 18:29:00,1.6273,1.6274,1.6273,1.6274,127100000.0
2007-04-23 18:30:00,1.6274,1.6279,1.6273,1.6279,94800000.0
2007-04-23 18:31:00,1.6278,1.6279,1.6276,1.6278,77100000.0
2007-04-23 18:32:00,1.6277,1.6278,1.6277,1.6278,28700000.0
2007-04-23 18:33:00,1.6276,1.6282,1.6276,1.6281,106200001.0
2007-04-23 18:34:00,1.6281,1.6281,1.6275,1.6278,203000002.0
2007-04-23 18:35:00,1.6279,1.6281,1.6276,1.6276,173800000.0
2007-04-23 18:36:00,1.6276,1.6278,1.6276,1.6278,380000000.0
2007-04-23 18:37:00,1.6277,1.6277,1.6276,1.6277,55700000.0
2007-04-23 18:38:00,1.6278,1.6278,1.6278,1.6278,57000000.0
2007-04-23 18:39:00,1.6278,1.6278,1.6278,1.6278,102700000.0
2007-04-23 18:40:00,1.6278,1.6278,1.6277,1.6277,27800000.0
2007-04-23 18:41:00,1.6277,1.6278,1.6275,1.6276,111200000.0
2007-04-23 18:42:00,1.6276,1.6282,1.6276,1.6281,72600000.0
2007-04-23 18:43:00,1.6281,1.6282,1.6279,1.6279,45199999.0
2007-04-23 18:45:00,1.628,1.628,1.6279,1.6279,40500000.0
2007-04-23 18:46:00,1.6279,1.6282,1.6279,1.6281,79600000.0
2007-04-23 18:47:00,1.6282,1.6285,1.6279,1.6284,348400000.0
2007-04-23 18:48:00,1.6284,1.6292,1.6284,1.6292,233500000.0
2007-04-23 18:49:00,1.6293,1.6293,1.6287,1.6288,151700000.0
2007-04-23 18:50:00,1.6288,1.6291,1.6287,1.629,68200000.0
2007-04-23 18:51:00,1.629,1.6296,1.629,1.6295,124500000.0
2007-04-23 18:52:00,1.6295,1.6296,1.6292,1.6292,100700000.0
2007-04-23 18:53:00,1.6294,1.6294,1.6293,1.6293,36000000.0
2007-04-23 18:54:00,1.6294,1.6296,1.6293,1.6296,34400000.0
2007-04-23 18:55:00,1.6296,1.63,1.6295,1.6297,103300000.0
2007-04-23 18:56:00,1.63,1.63,1.6298,1.6298,6400000.0
2007-04-23 18:57:00,1.63,1.6301,1.63,1.63,33600000.0
2007-04-23 18:58:00,1.6301,1.6302,1.63,1.63,20800000.0
2007-04-23 18:59:00,1.6299,1.6301,1.6299,1.63,83000000.0
2007-04-23 19:00:00,1.63,1.63,1.6296,1.6298,56000000.0
2007-04-23 19:01:00,1.6298,1.6298,1.6295,1.6295,8800000.0
2007-04-23 19:02:00,1.6296,1.6296,1.6293,1.6294,23200000.0
2007-04-23 19:03:00,1.6293,1.6296,1.629,1.6296,111900000.0
2007-04-23 19:04:00,1.6295,1.6296,1.6295,1.6295,27700000.0
2007-04-23 19:05:00,1.6295,1.6299,1.6295,1.6299,58000000.0
2007-04-23 19:06:00,1.6299,1.6302,1.6298,1.6301,42000000.0
2007-04-23 19:07:00,1.6301,1.6306,1.6301,1.6305,57400000.0
2007-04-23 19:08:00,1.6307,1.6307,1.6302,1.6304,67300000.0
2007-04-23 19:09:00,1.6301,1.6309,1.6301,1.6309,70300000.0
2007-04-23 19:10:00,1.6307,1.6309,1.6304,1.6309,130100001.0
2007-04-23 19:11:00,1.6308,1.631,1.6308,1.6309,58000000.0
2007-04-23 19:12:00,1.6308,1.631,1.6308,1.6309,42300000.0
2007-04-23 19:13:00,1.6309,1.631,1.6307,1.6308,79200000.0
2007-04-23 19:14:00,1.631,1.6313,1.6308,1.6313,64500000.0
2007-04-23 19:15:00,1.631,1.6311,1.6308,1.6311,68000000.0
2007-04-23 19:16:00,1.6312,1.6312,1.6308,1.6308,44700000.0
2007-04-23 19:17:00,1.631,1.6311,1.6308,1.6308,85200000.0
2007-04-23 19:18:00,1.631,1.6312,1.6306,1.6306,145700000.0
2007-04-23 19:19:00,1.6308,1.631,1.6306,1.6308,91200000.0
2007-04-23 19:20:00,1.6306,1.6311,1.6306,1.6307,242900002.0
2007-04-23 19:21:00,1.6309,1.6309,1.6309,1.6309,13400000.0
2007-04-23 19:22:00,1.6309,1.6311,1.6308,1.6309,116800000.0
2007-04-23 19:23:00,1.6309,1.6309,1.6306,1.6307,62200000.0
2007-04-23 19:24:00,1.6308,1.6308,1.6306,1.6307,142899999.0
2007-04-23 19:25:00,1.6306,1.6307,1.6305,1.6305,64600000.0
2007-04-23 19:26:00,1.6305,1.6307,1.6305,1.6306,109800000.0
2007-04-23 19:27:00,1.6306,1.6306,1.6306,1.6306,38100000.0
2007-04-23 19:28:00,1.6305,1.6305,1.6303,1.6303,28600000.0
2007-04-23 19:29:00,1.6303,1.6303,1.63,1.6301,63700000.0
2007-04-23 19:30:00,1.6301,1.6303,1.6301,1.6302,127800000.0
2007-04-23 19:31:00,1.6302,1.6302,1.63,1.63,49300000.0
2007-04-23 19:32:00,1.6301,1.6301,1.63,1.6301,28400000.0
2007-04-23 19:33:00,1.6302,1.6303,1.63,1.6303,76100000.0
2007-04-23 19:34:00,1.6303,1.6303,1.6303,1.6303,16800000.0
2007-04-23 19:35:00,1.6303,1.6304,1.6302,1.6304,51900000.0
2007-04-23 19:36:00,1.6304,1.6306,1.6303,1.6305,66399999.0
2007-04-23 19:37:00,1.6303,1.6305,1.6297,1.6298,266499995.0
2007-04-23 19:38:00,1.6299,1.6301,1.6299,1.63,46300000.0
2007-04-23 19:39:00,1.6301,1.6302,1.6301,1.6302,28700000.0
2007-04-23 19:40:00,1.6302,1.6303,1.6302,1.6302,44500000.0
2007-04-23 19:42:00,1.6303,1.6304,1.6302,1.6302,56000000.0
2007-04-23 19:43:00,1.6303,1.6303,1.6301,1.6302,59200000.0
2007-04-23 19:44:00,1.6302,1.6302,1.63,1.63,86200000.0
2007-04-23 19:45:00,1.63,1.6301,1.63,1.63,18400000.0
2007-04-23 19:46:00,1.63,1.6301,1.63,1.63,25600000.0
2007-04-23 19:47:00,1.6302,1.6302,1.6302,1.6302,12000000.0
2007-04-23 19:48:00,1.6301,1.6302,1.6301,1.6301,65500000.0
2007-04-23 19:49:00,1.6303,1.6304,1.6303,1.6304,8800000.0
2007-04-23 19:52:00,1.6304,1.6305,1.6303,1.6303,51800000.0
2007-04-23 19:53:00,1.6302,1.6305,1.6302,1.6304,53700000.0
2007-04-23 19:54:00,1.6306,1.6307,1.6306,1.6307,43900000.0
2007-04-23 19:55:00,1.6307,1.6309,1.6306,1.6306,60800000.0
2007-04-23 19:56:00,1.6307,1.6307,1.6306,1.6306,32600000.0
2007-04-23 19:57:00,1.6307,1.6307,1.6306,1.6307,106700000.0
2007-04-23 19:58:00,1.6306,1.6306,1.6306,1.6306,20700000.0
2007-04-23 19:59:00,1.6306,1.6308,1.6306,1.6308,111900001.0
2007-04-23 20:01:00,1.6306,1.6308,1.6306,1.6308,15900000.0
2007-04-23 20:02:00,1.6307,1.6309,1.6306,1.6309,94500000.0
2007-04-23 20:03:00,1.6308,1.6308,1.6305,1.6307,85900000.0
2007-04-23 20:05:00,1.6308,1.6309,1.6308,1.6308,89899998.0
2007-04-23 20:06:00,1.6308,1.6309,1.6307,1.6308,92100001.0
2007-04-23 20:08:00,1.6307,1.6307,1.6307,1.6307,4000000.0
2007-04-23 20:09:00,1.6308,1.6308,1.6306,1.6308,61299999.0
2007-04-23 20:10:00,1.6306,1.6308,1.6306,1.6308,19000000.0
2007-04-23 20:12:00,1.6308,1.6308,1.6308,1.6308,11100000.0
2007-04-23 20:13:00,1.6308,1.6308,1.6308,1.6308,30100000.0
2007-04-23 20:14:00,1.6309,1.6309,1.6308,1.6308,27000000.0
2007-04-23 20:15:00,1.6307,1.6309,1.6306,1.6308,146100000.0
2007-04-23 20:16:00,1.6308,1.6308,1.6307,1.6307,10400000.0
2007-04-23 20:17:00,1.6308,1.6308,1.6308,1.6308,4000000.0
2007-04-23 20:18:00,1.6308,1.6309,1.6308,1.6309,15900000.0
2007-04-23 20:19:00,1.6309,1.6311,1.6308,1.6311,59800000.0
2007-04-23 20:20:00,1.6312,1.6312,1.631,1.631,225200002.0
2007-04-23 20:21:00,1.6311,1.6311,1.6307,1.6309,134500000.0
2007-04-23 20:22:00,1.6309,1.6311,1.6309,1.631,45400000.0
2007-04-23 20:23:00,1.631,1.631,1.6308,1.6308,180500000.0
2007-04-23 20:24:00,1.6308,1.631,1.6308,1.631,60600000.0
2007-04-23 20:25:00,1.631,1.631,1.6306,1.6306,117900000.0
2007-04-23 20:26:00,1.6306,1.6307,1.6306,1.6307,75500000.0
2007-04-23 20:27:00,1.6308,1.6309,1.6308,1.6309,47700000.0
2007-04-23 20:28:00,1.6309,1.631,1.6309,1.631,44500000.0
2007-04-23 20:29:00,1.6311,1.6311,1.6309,1.6311,170899999.0
2007-04-23 20:30:00,1.6311,1.6312,1.631,1.6312,124900000.0
2007-04-23 20:31:00,1.6312,1.6313,1.6312,1.6312,113900000.0
2007-04-23 20:32:00,1.6312,1.6312,1.6311,1.6312,64500000.0
2007-04-23 20:33:00,1.6312,1.6312,1.631,1.6311,69099998.0
2007-04-23 20:34:00,1.6311,1.6312,1.6311,1.6311,108100000.0
2007-04-23 20:35:00,1.631,1.6311,1.631,1.6311,10400000.0
2007-04-23 20:36:00,1.631,1.631,1.631,1.631,8800000.0
2007-04-23 20:37:00,1.631,1.631,1.6309,1.631,110900000.0
2007-04-23 20:38:00,1.631,1.631,1.6307,1.6307,138699999.0
2007-04-23 20:39:00,1.6306,1.6308,1.6306,1.6308,83600000.0
2007-04-23 20:40:00,1.6306,1.6309,1.6306,1.6307,51100000.0
2007-04-23 20:41:00,1.6309,1.6311,1.6308,1.6311,103000000.0
2007-04-23 20:42:00,1.631,1.631,1.631,1.631,4000000.0
2007-04-23 20:43:00,1.6311,1.6311,1.631,1.631,14400000.0
2007-04-23 20:44:00,1.631,1.6312,1.6309,1.6311,71700000.0
2007-04-23 20:45:00,1.6311,1.6311,1.6309,1.6309,16800000.0
2007-04-23 20:46:00,1.6309,1.631,1.6308,1.631,79400000.0
2007-04-23 20:47:00,1.6309,1.6309,1.6308,1.6308,29400000.0
2007-04-23 20:48:00,1.6309,1.631,1.6308,1.6309,85200000.0
2007-04-23 20:49:00,1.6309,1.6309,1.6308,1.6308,106599999.0
2007-04-23 20:50:00,1.6308,1.631,1.6308,1.631,38400000.0
2007-04-23 20:51:00,1.631,1.631,1.6309,1.6309,39699999.0
2007-04-23 20:52:00,1.6311,1.6312,1.6311,1.6312,51100000.0
2007-04-23 20:53:00,1.6312,1.6313,1.6312,1.6313,15900000.0
2007-04-23 20:54:00,1.6313,1.6314,1.6311,1.6313,75600000.0
2007-04-23 20:55:00,1.6313,1.6313,1.631,1.6311,75599999.0
2007-04-23 20:56:00,1.6311,1.6311,1.6311,1.6311,13500000.0
2007-04-23 20:57:00,1.6311,1.6311,1.631,1.631,10400000.0
2007-04-23 20:58:00,1.6311,1.6312,1.6309,1.631,119900000.0
2007-04-23 20:59:00,1.631,1.6312,1.6309,1.631,103600000.0
2007-04-23 21:00:00,1.6308,1.6309,1.6304,1.6304,226800000.0
2007-04-23 21:01:00,1.6306,1.6307,1.6304,1.6304,123000000.0
2007-04-23 21:02:00,1.6305,1.6305,1.6303,1.6304,115800000.0
2007-04-23 21:03:00,1.6304,1.6304,1.6304,1.6304,49200000.0
2007-04-23 21:04:00,1.6304,1.6304,1.6304,1.6304,12700000.0
2007-04-23 21:05:00,1.6304,1.6306,1.6304,1.6305,75700000.0
2007-04-23 21:07:00,1.6305,1.6306,1.6305,1.6306,16700000.0
2007-04-23 21:08:00,1.6306,1.6306,1.6306,1.6306,800000.0
2007-04-23 21:09:00,1.6305,1.6305,1.6305,1.6305,5600000.0
2007-04-23 21:10:00,1.6304,1.6306,1.6303,1.6303,49400000.0
2007-04-23 21:11:00,1.6304,1.6304,1.6304,1.6304,9600000.0
2007-04-23 21:12:00,1.6304,1.6304,1.6303,1.6303,20700000.0
2007-04-23 21:13:00,1.6303,1.6303,1.6303,1.6303,9600000.0
2007-04-23 21:14:00,1.6303,1.6303,1.6301,1.6302,12800000.0
2007-04-23 21:15:00,1.6301,1.6302,1.63,1.6301,32700000.0
2007-04-23 21:16:00,1.6301,1.6301,1.6301,1.6301,4000000.0
2007-04-23 21:17:00,1.6301,1.6302,1.6301,1.6302,28800000.0
2007-04-23 21:18:00,1.6301,1.6302,1.6301,1.6302,19900000.0
2007-04-23 21:19:00,1.6303,1.6303,1.6302,1.6302,25600000.0
2007-04-23 21:20:00,1.6302,1.6307,1.6302,1.6307,67800000.0
2007-04-23 21:21:00,1.6306,1.6309,1.6303,1.6307,61300000.0
2007-04-23 21:22:00,1.6309,1.631,1.6303,1.6308,63100000.0
2007-04-23 21:23:00,1.6307,1.6307,1.6307,1.6307,4800000.0
2007-04-23 21:24:00,1.6306,1.6308,1.6304,1.6308,56600000.0
2007-04-23 21:25:00,1.6309,1.6309,1.6307,1.6307,20000000.0
2007-04-23 21:26:00,1.6305,1.6305,1.6305,1.6305,15200000.0
2007-04-23 21:28:00,1.6307,1.6307,1.6306,1.6307,15200000.0
2007-04-23 21:30:00,1.6306,1.6307,1.6306,1.6307,8800000.0
2007-04-23 21:31:00,1.6306,1.6306,1.6306,1.6306,4000000.0
2007-04-23 21:32:00,1.6305,1.6307,1.6305,1.6305,38900000.0
2007-04-23 21:33:00,1.6306,1.6307,1.6306,1.6307,42300000.0
2007-04-23 21:34:00,1.6308,1.6308,1.6307,1.6308,21600000.0
2007-04-23 21:35:00,1.6309,1.6309,1.6308,1.6308,5600000.0
2007-04-23 21:36:00,1.6309,1.6309,1.6307,1.6307,15200000.0
2007-04-23 21:37:00,1.6307,1.6309,1.6307,1.6309,12800000.0
2007-04-23 21:38:00,1.6308,1.6308,1.6307,1.6307,19200000.0
2007-04-23 21:39:00,1.6308,1.6308,1.6307,1.6308,16800000.0
2007-04-23 21:40:00,1.6308,1.6308,1.6307,1.6307,12000000.0
2007-04-23 21:41:00,1.6308,1.6308,1.6306,1.6306,11200000.0
2007-04-23 21:42:00,1.6306,1.6309,1.6306,1.6309,62300000.0
2007-04-23 21:43:00,1.6308,1.6309,1.6308,1.6309,23200000.0
2007-04-23 21:44:00,1.6309,1.631,1.6309,1.631,19200000.0
2007-04-23 21:45:00,1.6309,1.6309,1.6309,1.6309,6400000.0
2007-04-23 21:47:00,1.631,1.631,1.631,1.631,800000.0
2007-04-23 21:48:00,1.6308,1.6308,1.6306,1.6306,20800000.0
2007-04-23 21:49:00,1.6306,1.6307,1.6306,1.6306,44700000.0
2007-04-23 21:50:00,1.6307,1.6307,1.6305,1.6305,19100000.0
2007-04-23 21:51:00,1.6305,1.6305,1.6304,1.6304,43700001.0
2007-04-23 21:52:00,1.6305,1.6305,1.6305,1.6305,11900000.0
2007-04-23 21:53:00,1.6303,1.6304,1.6303,1.6304,24700000.0
2007-04-23 21:54:00,1.6304,1.6305,1.6304,1.6305,19100000.0
2007-04-23 21:55:00,1.6305,1.6306,1.6303,1.6304,51800000.0
2007-04-23 21:56:00,1.6303,1.6304,1.6303,1.6304,43000000.0
2007-04-23 21:57:00,1.6304,1.6304,1.6302,1.6303,25600000.0
2007-04-23 21:58:00,1.6302,1.6304,1.6302,1.6304,24700000.0
2007-04-23 21:59:00,1.6304,1.6306,1.6303,1.6306,60000000.0
2007-04-23 22:00:00,1.6306,1.6306,1.6301,1.6303,65700000.0
2007-04-23 22:01:00,1.6302,1.6302,1.63,1.63,24000000.0
2007-04-23 22:02:00,1.63,1.6302,1.63,1.63,48800000.0
2007-04-23 22:03:00,1.6301,1.6301,1.6299,1.63,25600000.0
2007-04-23 22:04:00,1.63,1.63,1.6298,1.63,46300000.0
2007-04-23 22:05:00,1.63,1.63,1.6299,1.6299,45100000.0
2007-04-23 22:06:00,1.63,1.63,1.63,1.63,4000000.0
2007-04-23 22:07:00,1.6299,1.6299,1.6298,1.6298,69000000.0
2007-04-23 22:08:00,1.6298,1.6301,1.6298,1.63,31200000.0
2007-04-23 22:09:00,1.63,1.6303,1.6299,1.6303,68400000.0
2007-04-23 22:10:00,1.6304,1.6304,1.6303,1.6304,20800000.0
2007-04-23 22:11:00,1.6303,1.6306,1.6303,1.6305,51500000.0
2007-04-23 22:12:00,1.6305,1.6307,1.6305,1.6307,34000000.0
2007-04-23 22:13:00,1.6306,1.631,1.6306,1.631,8000000.0
2007-04-23 22:14:00,1.631,1.631,1.6309,1.6309,4800000.0
2007-04-23 22:15:00,1.6309,1.631,1.6309,1.631,8000000.0
2007-04-23 22:18:00,1.631,1.631,1.6309,1.6309,1600000.0
2007-04-23 22:19:00,1.6306,1.6306,1.6306,1.6306,3700000.0
2007-04-23 22:20:00,1.6307,1.6307,1.6307,1.6307,4800000.0
2007-04-23 22:21:00,1.6307,1.6307,1.6305,1.6307,28600000.0
2007-04-23 22:23:00,1.6306,1.6307,1.6306,1.6307,15800000.0
2007-04-23 22:24:00,1.6307,1.6307,1.6306,1.6306,11100000.0
2007-04-23 22:25:00,1.6306,1.6308,1.6306,1.6308,16600000.0
2007-04-23 22:27:00,1.6308,1.6308,1.6307,1.6307,31500000.0
2007-04-23 22:28:00,1.6308,1.6308,1.6308,1.6308,5500000.0
2007-04-23 22:29:00,1.6308,1.6308,1.6308,1.6308,25100000.0
2007-04-23 22:32:00,1.6308,1.6308,1.6308,1.6308,5500000.0
2007-04-23 22:33:00,1.6308,1.6308,1.6306,1.6308,39400000.0
2007-04-23 22:34:00,1.631,1.631,1.6306,1.6306,41400000.0
2007-04-23 22:35:00,1.6306,1.6307,1.6305,1.6307,19900000.0
2007-04-23 22:36:00,1.6308,1.6308,1.6306,1.6306,8700000.0
2007-04-23 22:37:00,1.6308,1.6308,1.6306,1.6306,22900000.0
2007-04-23 22:39:00,1.6305,1.6305,1.6305,1.6305,37800000.0
2007-04-23 22:40:00,1.6307,1.6308,1.6307,1.6308,37800000.0
2007-04-23 22:41:00,1.6308,1.6308,1.6306,1.6307,23600000.0
2007-04-23 22:42:00,1.6306,1.6308,1.6306,1.6307,34500000.0
2007-04-23 22:43:00,1.6308,1.6308,1.6308,1.6308,12600000.0
2007-04-23 22:44:00,1.6308,1.6308,1.6308,1.6308,5500000.0
2007-04-23 22:45:00,1.6308,1.6309,1.6308,1.6309,12600000.0
2007-04-23 22:46:00,1.6308,1.631,1.6308,1.6309,19700000.0
2007-04-23 22:47:00,1.6309,1.6313,1.6309,1.6312,38400000.0
2007-04-23 22:48:00,1.6312,1.6312,1.6307,1.631,96600000.0
2007-04-23 22:49:00,1.6309,1.6309,1.6309,1.6309,29099999.0
2007-04-23 22:50:00,1.6312,1.6312,1.6312,1.6312,6800000.0
2007-04-23 22:51:00,1.6312,1.6312,1.6311,1.6311,11800000.0
2007-04-23 22:53:00,1.6314,1.6316,1.6314,1.6316,16500000.0
2007-04-23 22:54:00,1.6317,1.6319,1.6317,1.6319,38600000.0
2007-04-23 22:55:00,1.6319,1.6319,1.6312,1.6312,35400000.0
2007-04-23 22:56:00,1.6314,1.6316,1.6312,1.6315,55900000.0
2007-04-23 22:57:00,1.6315,1.6316,1.6313,1.6313,59700000.0
2007-04-23 22:58:00,1.6315,1.6315,1.6313,1.6314,27500000.0
2007-04-23 22:59:00,1.6315,1.6315,1.6313,1.6314,79200000.0
2007-04-23 23:00:00,1.6313,1.6315,1.6311,1.6315,66900000.0
2007-04-23 23:01:00,1.6315,1.6319,1.6315,1.6319,18100000.0
2007-04-23 23:02:00,1.6319,1.6319,1.6315,1.6315,58500000.0
2007-04-23 23:03:00,1.6315,1.6317,1.6312,1.6315,83000000.0
2007-04-23 23:04:00,1.6312,1.6317,1.6312,1.6316,51600000.0
2007-04-23 23:05:00,1.6317,1.6318,1.6317,1.6317,18900000.0
2007-04-23 23:06:00,1.6318,1.632,1.6318,1.6318,34300000.0
2007-04-23 23:07:00,1.6318,1.6319,1.631,1.6314,66800001.0
2007-04-23 23:08:00,1.6314,1.6314,1.6312,1.6312,35100000.0
2007-04-23 23:09:00,1.6309,1.6311,1.6309,1.631,30300000.0
2007-04-23 23:10:00,1.6307,1.6309,1.6306,1.6308,109000001.0
2007-04-23 23:11:00,1.631,1.631,1.6308,1.6309,60600000.0
2007-04-23 23:12:00,1.631,1.6313,1.6309,1.6309,87200002.0
2007-04-23 23:13:00,1.6311,1.6311,1.6306,1.6309,42700000.0
2007-04-23 23:14:00,1.631,1.6313,1.6308,1.6308,104900000.0
2007-04-23 23:15:00,1.6307,1.6308,1.6307,1.6307,57200000.0
2007-04-23 23:17:00,1.6308,1.6311,1.6308,1.6308,40200000.0
2007-04-23 23:18:00,1.6308,1.6308,1.6306,1.6308,62300000.0
2007-04-23 23:19:00,1.6307,1.6308,1.6307,1.6308,42000001.0
2007-04-23 23:20:00,1.6308,1.6308,1.6308,1.6308,9600000.0
2007-04-23 23:21:00,1.6308,1.6308,1.6308,1.6308,4700000.0
2007-04-23 23:22:00,1.6309,1.6309,1.6309,1.6309,19000000.0
2007-04-23 23:23:00,1.6309,1.6309,1.6308,1.6308,15800000.0
2007-04-23 23:24:00,1.6308,1.631,1.6308,1.6309,114900000.0
2007-04-23 23:25:00,1.6306,1.6308,1.6306,1.6308,11100000.0
2007-04-23 23:26:00,1.6308,1.6308,1.6306,1.6308,46700000.0
2007-04-23 23:27:00,1.631,1.631,1.631,1.631,4700000.0
2007-04-23 23:28:00,1.631,1.631,1.631,1.631,10300000.0
2007-04-23 23:29:00,1.631,1.6311,1.631,1.6311,17600000.0
2007-04-23 23:30:00,1.6312,1.6312,1.6312,1.6312,4800000.0
2007-04-23 23:31:00,1.6313,1.6314,1.6313,1.6314,33200000.0
2007-04-23 23:32:00,1.6314,1.6315,1.6313,1.6313,28300000.0
2007-04-23 23:33:00,1.6312,1.6312,1.6312,1.6312,21300000.0
2007-04-23 23:34:00,1.6315,1.6316,1.6314,1.6314,21300000.0
2007-04-23 23:35:00,1.6314,1.6314,1.6314,1.6314,11200000.0
2007-04-23 23:36:00,1.6314,1.6314,1.6314,1.6314,7200000.0
2007-04-23 23:37:00,1.6314,1.6317,1.6302,1.6316,87300000.0
2007-04-23 23:38:00,1.6317,1.6318,1.6314,1.6316,64600000.0
2007-04-23 23:39:00,1.6317,1.6317,1.6317,1.6317,9400000.0
2007-04-23 23:40:00,1.6317,1.6317,1.6317,1.6317,6300000.0
2007-04-23 23:41:00,1.6317,1.6317,1.6317,1.6317,3300000.0
2007-04-23 23:42:00,1.6317,1.6317,1.6317,1.6317,9400000.0
2007-04-23 23:43:00,1.6318,1.6318,1.6317,1.6317,6300000.0
2007-04-23 23:44:00,1.6316,1.6316,1.6313,1.6313,30000000.0
2007-04-23 23:45:00,1.6311,1.6315,1.6311,1.6314,117800000.0
2007-04-23 23:46:00,1.6314,1.6314,1.6314,1.6314,22900000.0
2007-04-23 23:47:00,1.6314,1.6314,1.6314,1.6314,4700000.0
2007-04-23 23:49:00,1.6314,1.6314,1.6314,1.6314,4700000.0
2007-04-23 23:50:00,1.6312,1.6312,1.6312,1.6312,7200000.0
2007-04-23 23:51:00,1.6314,1.6314,1.6311,1.6311,48500000.0
2007-04-23 23:52:00,1.6312,1.6312,1.6307,1.6307,24300000.0
2007-04-23 23:53:00,1.6307,1.6311,1.6307,1.6311,38900000.0
2007-04-23 23:54:00,1.6312,1.6312,1.6311,1.6311,13500000.0
2007-04-23 23:55:00,1.6312,1.6312,1.6311,1.6311,29500000.0
2007-04-23 23:57:00,1.631,1.631,1.631,1.631,4700000.0
2007-04-23 23:58:00,1.6311,1.6311,1.6308,1.6308,23800000.0
2007-04-24 00:00:00,1.6308,1.6308,1.6308,1.6308,4700000.0
2007-04-24 00:01:00,1.6306,1.6306,1.6305,1.6305,15900000.0
2007-04-24 00:02:00,1.6307,1.6307,1.6304,1.6305,38000000.0
2007-04-24 00:03:00,1.6305,1.6305,1.6305,1.6305,4700000.0
2007-04-24 00:04:00,1.6305,1.6305,1.6305,1.6305,7100000.0
2007-04-24 00:05:00,1.6306,1.6308,1.6305,1.6307,91400000.0
2007-04-24 00:06:00,1.6306,1.6308,1.6306,1.6307,39400000.0
2007-04-24 00:07:00,1.6306,1.6308,1.6306,1.6308,11800000.0
2007-04-24 00:08:00,1.6308,1.6308,1.6308,1.6308,14200000.0
2007-04-24 00:09:00,1.6306,1.6308,1.6306,1.6308,26400000.0
2007-04-24 00:10:00,1.6306,1.6308,1.6306,1.6308,42600000.0
2007-04-24 00:11:00,1.6308,1.6308,1.6306,1.6306,54100000.0
2007-04-24 00:12:00,1.6308,1.6308,1.6308,1.6308,7100000.0
2007-04-24 00:14:00,1.6308,1.6308,1.6308,1.6308,9600000.0
2007-04-24 00:15:00,1.6308,1.6308,1.6308,1.6308,19200000.0
2007-04-24 00:16:00,1.6307,1.6308,1.6307,1.6307,38000000.0
2007-04-24 00:17:00,1.6306,1.6307,1.6306,1.6306,73400000.0
2007-04-24 00:18:00,1.6305,1.6306,1.6303,1.6303,50200000.0
2007-04-24 00:19:00,1.6305,1.6305,1.6302,1.6304,25800000.0
2007-04-24 00:20:00,1.6303,1.6305,1.6303,1.6303,76100000.0
2007-04-24 00:21:00,1.6304,1.6304,1.6303,1.6303,76200000.0
2007-04-24 00:22:00,1.6303,1.6304,1.6303,1.6303,40500000.0
2007-04-24 00:23:00,1.6303,1.6305,1.6303,1.6303,66100000.0
2007-04-24 00:24:00,1.6305,1.6305,1.6303,1.6303,18300000.0
2007-04-24 00:25:00,1.6305,1.6306,1.6303,1.6305,99800000.0
2007-04-24 00:26:00,1.6305,1.6306,1.6305,1.6306,39600000.0
2007-04-24 00:27:00,1.6307,1.6307,1.6306,1.6306,97000000.0
2007-04-24 00:28:00,1.6307,1.6307,1.6305,1.6306,93500000.0
2007-04-24 00:29:00,1.6306,1.6306,1.6306,1.6306,15400000.0
2007-04-24 00:30:00,1.6307,1.6307,1.6306,1.6307,24800000.0
2007-04-24 00:31:00,1.6308,1.6308,1.6305,1.6305,74000000.0
2007-04-24 00:32:00,1.6308,1.6308,1.6308,1.6308,18300000.0
2007-04-24 00:33:00,1.6308,1.6311,1.6308,1.631,103600000.0
2007-04-24 00:34:00,1.631,1.6312,1.6308,1.6308,41400000.0
2007-04-24 00:35:00,1.6309,1.6309,1.6309,1.6309,35200000.0
2007-04-24 00:36:00,1.631,1.6311,1.631,1.631,35200000.0
2007-04-24 00:37:00,1.6309,1.6309,1.6308,1.6308,25400000.0
2007-04-24 00:38:00,1.6308,1.6308,1.6307,1.6307,8700000.0
2007-04-24 00:39:00,1.6307,1.6307,1.6307,1.6307,10300000.0
2007-04-24 00:41:00,1.6308,1.6308,1.6306,1.6306,18300000.0
2007-04-24 00:42:00,1.6305,1.6309,1.6305,1.6308,78700000.0
2007-04-24 00:43:00,1.6308,1.6309,1.6305,1.6305,54400000.0
2007-04-24 00:44:00,1.6305,1.6307,1.6305,1.6307,39600000.0
2007-04-24 00:45:00,1.6305,1.6305,1.6305,1.6305,9600000.0
2007-04-24 00:46:00,1.6305,1.6305,1.6304,1.6304,37100000.0
2007-04-24 00:47:00,1.6304,1.6304,1.6303,1.6303,19200000.0
2007-04-24 00:48:00,1.6305,1.6305,1.6303,1.6303,79500000.0
2007-04-24 00:49:00,1.6303,1.6305,1.6303,1.6305,31900000.0
2007-04-24 00:50:00,1.6306,1.6306,1.6306,1.6306,7100000.0
2007-04-24 00:51:00,1.6306,1.6306,1.6303,1.6303,23600000.0
2007-04-24 00:52:00,1.6302,1.6305,1.6299,1.6299,122000000.0
2007-04-24 00:53:00,1.6301,1.6301,1.6297,1.6297,56700000.0
2007-04-24 00:54:00,1.6298,1.63,1.6296,1.6298,102100000.0
2007-04-24 00:55:00,1.63,1.6303,1.6299,1.6303,119300000.0
2007-04-24 00:56:00,1.6301,1.6301,1.6297,1.6298,119500000.0
2007-04-24 00:57:00,1.63,1.6301,1.6296,1.6298,97700000.0
2007-04-24 00:58:00,1.6297,1.63,1.6296,1.6298,122500000.0
2007-04-24 00:59:00,1.6297,1.6304,1.6297,1.6302,110400000.0
2007-04-24 01:00:00,1.6302,1.6306,1.6302,1.6303,129700000.0
2007-04-24 01:01:00,1.6307,1.6308,1.6305,1.6306,69600000.0
2007-04-24 01:02:00,1.6305,1.6305,1.6302,1.6302,111900000.0
2007-04-24 01:03:00,1.6302,1.6304,1.6292,1.6295,183400000.0
2007-04-24 01:04:00,1.6294,1.63,1.6294,1.63,102200000.0
2007-04-24 01:05:00,1.6301,1.6301,1.6295,1.6297,115100000.0
2007-04-24 01:06:00,1.6298,1.63,1.6298,1.6298,59300000.0
2007-04-24 01:07:00,1.6301,1.6303,1.6301,1.6302,16700000.0
2007-04-24 01:08:00,1.6299,1.6302,1.6285,1.6301,66700000.0
2007-04-24 01:10:00,1.6302,1.6302,1.6302,1.6302,2400000.0
2007-04-24 01:11:00,1.6299,1.6302,1.6299,1.6302,15900000.0
2007-04-24 01:12:00,1.6301,1.6301,1.63,1.63,17400000.0
2007-04-24 01:13:00,1.6303,1.6304,1.6303,1.6303,34100000.0
2007-04-24 01:14:00,1.6303,1.6307,1.6303,1.6306,97500000.0
2007-04-24 01:15:00,1.6306,1.6309,1.6304,1.6306,99600000.0
2007-04-24 01:16:00,1.6305,1.6305,1.6302,1.6304,62400000.0
2007-04-24 01:17:00,1.6303,1.6306,1.6302,1.6306,48800000.0
2007-04-24 01:18:00,1.6306,1.6309,1.6306,1.6307,119100000.0
2007-04-24 01:19:00,1.6307,1.6308,1.6302,1.6304,131400000.0
2007-04-24 01:20:00,1.6304,1.6305,1.6304,1.6304,28500000.0
2007-04-24 01:21:00,1.6304,1.6304,1.6304,1.6304,30400000.0
2007-04-24 01:22:00,1.6304,1.6305,1.6303,1.6303,64200000.0
2007-04-24 01:23:00,1.6304,1.6305,1.6302,1.6303,75700000.0
2007-04-24 01:24:00,1.6303,1.6303,1.6303,1.6303,21500000.0
2007-04-24 01:25:00,1.6303,1.6303,1.6303,1.6303,12000000.0
2007-04-24 01:26:00,1.6304,1.6304,1.6304,1.6304,19000000.0
2007-04-24 01:27:00,1.6305,1.6305,1.6301,1.6301,45300000.0
2007-04-24 01:28:00,1.6302,1.6303,1.63,1.6301,44600000.0
2007-04-24 01:29:00,1.63,1.63,1.63,1.63,12000000.0
2007-04-24 01:30:00,1.6302,1.6302,1.6302,1.6302,12000000.0
2007-04-24 01:31:00,1.6304,1.6304,1.6303,1.6304,11900000.0
2007-04-24 01:32:00,1.6302,1.6303,1.6302,1.6303,13600000.0
2007-04-24 01:33:00,1.6303,1.6303,1.6301,1.6301,24600000.0
2007-04-24 01:34:00,1.6299,1.6302,1.6299,1.6301,34100000.0
2007-04-24 01:35:00,1.6302,1.6303,1.6301,1.6302,111300000.0
2007-04-24 01:36:00,1.6301,1.6302,1.6301,1.6301,39600000.0
2007-04-24 01:37:00,1.6302,1.6302,1.6302,1.6302,1600000.0
2007-04-24 01:38:00,1.6302,1.6302,1.6294,1.6297,131400001.0
2007-04-24 01:39:00,1.6299,1.6299,1.6296,1.6296,20000000.0
2007-04-24 01:40:00,1.6296,1.6297,1.6293,1.6295,125100000.0
2007-04-24 01:41:00,1.6295,1.6297,1.6295,1.6297,42000000.0
2007-04-24 01:42:00,1.6295,1.6297,1.6294,1.6294,30900000.0
2007-04-24 01:43:00,1.6294,1.63,1.6293,1.63,61000000.0
2007-04-24 01:44:00,1.6298,1.6304,1.6298,1.63,77900000.0
2007-04-24 01:45:00,1.63,1.6303,1.6297,1.6301,183800000.0
2007-04-24 01:46:00,1.6301,1.6302,1.6299,1.6299,15900000.0
2007-04-24 01:47:00,1.6301,1.6301,1.6296,1.6298,53100000.0
2007-04-24 01:48:00,1.6298,1.6298,1.6298,1.6298,6400000.0
2007-04-24 01:49:00,1.6298,1.63,1.6298,1.6298,77700000.0
2007-04-24 01:50:00,1.6301,1.6303,1.63,1.6303,87300000.0
2007-04-24 01:51:00,1.6301,1.6303,1.63,1.6302,108300000.0
2007-04-24 01:52:00,1.6302,1.6303,1.6301,1.6302,110000000.0
2007-04-24 01:53:00,1.6306,1.6306,1.6302,1.6304,108600000.0
2007-04-24 01:54:00,1.6302,1.6303,1.6299,1.6299,100300000.0
2007-04-24 01:55:00,1.6299,1.63,1.6295,1.6298,152800000.0
2007-04-24 01:56:00,1.6296,1.6298,1.6294,1.6297,155799997.0
2007-04-24 01:57:00,1.6297,1.6298,1.6297,1.6298,14400000.0
2007-04-24 01:58:00,1.6296,1.6298,1.6295,1.6296,51800000.0
2007-04-24 01:59:00,1.6295,1.6298,1.6295,1.6295,59800000.0
2007-04-24 02:00:00,1.6295,1.6296,1.6292,1.6296,148000000.0
2007-04-24 02:01:00,1.6296,1.6296,1.6293,1.6295,78600000.0
2007-04-24 02:02:00,1.6295,1.6296,1.6291,1.6292,105500000.0
2007-04-24 02:03:00,1.6292,1.6294,1.6292,1.6293,58199998.0
2007-04-24 02:04:00,1.6292,1.6294,1.6289,1.629,120800000.0
2007-04-24 02:05:00,1.6291,1.6293,1.6286,1.6287,146200000.0
2007-04-24 02:06:00,1.6286,1.6288,1.628,1.6283,188300000.0
2007-04-24 02:07:00,1.6282,1.6284,1.6281,1.6284,82700000.0
2007-04-24 02:08:00,1.6281,1.6283,1.6278,1.6283,153700000.0
2007-04-24 02:09:00,1.6282,1.6285,1.6281,1.6284,110700000.0
2007-04-24 02:10:00,1.6284,1.6284,1.6279,1.6282,77300000.0
2007-04-24 02:11:00,1.6282,1.6282,1.6278,1.6281,127700000.0
2007-04-24 02:12:00,1.628,1.6281,1.6276,1.6279,84000000.0
2007-04-24 02:13:00,1.6277,1.6282,1.6277,1.6282,205300001.0
2007-04-24 02:14:00,1.6281,1.6283,1.6278,1.6282,108499999.0
2007-04-24 02:15:00,1.6284,1.6289,1.6282,1.6286,136400000.0
2007-04-24 02:16:00,1.6288,1.6288,1.6285,1.6285,49400000.0
2007-04-24 02:17:00,1.6288,1.6288,1.6282,1.6286,125100000.0
2007-04-24 02:18:00,1.6287,1.6288,1.6285,1.6286,193999997.0
2007-04-24 02:19:00,1.6286,1.6291,1.6285,1.6288,100900000.0
2007-04-24 02:20:00,1.6286,1.6287,1.6281,1.6285,148000000.0
2007-04-24 02:21:00,1.6283,1.6287,1.6283,1.6285,147599997.0
2007-04-24 02:22:00,1.6285,1.629,1.6284,1.6286,180100000.0
2007-04-24 02:23:00,1.6287,1.6288,1.6286,1.6288,59300000.0
2007-04-24 02:24:00,1.6288,1.629,1.6288,1.629,36400000.0
2007-04-24 02:25:00,1.6289,1.6294,1.6289,1.6293,158500000.0
2007-04-24 02:26:00,1.6294,1.6296,1.6291,1.6292,178699996.0
2007-04-24 02:27:00,1.6293,1.6296,1.6292,1.6295,168799995.0
2007-04-24 02:28:00,1.6294,1.6296,1.6293,1.6295,109599997.0
2007-04-24 02:29:00,1.6296,1.6298,1.6296,1.6297,23100000.0
2007-04-24 02:30:00,1.6297,1.6299,1.6296,1.6298,207499999.0
2007-04-24 02:31:00,1.6299,1.6301,1.6298,1.6299,93300000.0
2007-04-24 02:32:00,1.6299,1.6301,1.6299,1.6299,86300000.0
2007-04-24 02:33:00,1.6298,1.63,1.6298,1.6299,54399999.0
2007-04-24 02:34:00,1.63,1.6303,1.6299,1.6299,101799999.0
2007-04-24 02:35:00,1.6298,1.63,1.6296,1.63,150300000.0
2007-04-24 02:36:00,1.63,1.6302,1.6297,1.63,115600000.0
2007-04-24 02:37:00,1.6299,1.6306,1.6299,1.6304,185500000.0
2007-04-24 02:38:00,1.6303,1.6307,1.6303,1.6305,157899998.0
2007-04-24 02:39:00,1.6308,1.6309,1.6305,1.6305,19100000.0
2007-04-24 02:40:00,1.6305,1.6306,1.6303,1.6303,33400000.0
2007-04-24 02:41:00,1.6302,1.6307,1.6302,1.6304,84399999.0
2007-04-24 02:42:00,1.6303,1.6308,1.6302,1.6303,147899997.0
2007-04-24 02:43:00,1.6303,1.6306,1.6303,1.6305,66099998.0
2007-04-24 02:44:00,1.6306,1.6308,1.6304,1.6305,114600000.0
2007-04-24 02:45:00,1.6305,1.6305,1.6302,1.6302,95599999.0
2007-04-24 02:46:00,1.6304,1.6304,1.6304,1.6304,1600000.0
2007-04-24 02:47:00,1.6303,1.6304,1.63,1.6301,53200000.0
2007-04-24 02:48:00,1.63,1.6301,1.6299,1.63,31900000.0
2007-04-24 02:49:00,1.63,1.63,1.6293,1.6293,99200000.0
2007-04-24 02:50:00,1.6294,1.6299,1.6292,1.6296,159599999.0
2007-04-24 02:51:00,1.6297,1.6298,1.6295,1.6295,62200000.0
2007-04-24 02:52:00,1.6295,1.6298,1.6295,1.6298,41300000.0
2007-04-24 02:53:00,1.6297,1.6298,1.6295,1.6297,88400000.0
2007-04-24 02:54:00,1.6296,1.6302,1.6296,1.6302,127400000.0
2007-04-24 02:55:00,1.63,1.6301,1.6295,1.6297,215199999.0
2007-04-24 02:56:00,1.6296,1.6297,1.6293,1.6294,113799999.0
2007-04-24 02:57:00,1.6295,1.6298,1.6295,1.6298,55000000.0
2007-04-24 02:58:00,1.6296,1.6298,1.6294,1.6297,145500000.0
2007-04-24 02:59:00,1.6296,1.6299,1.6294,1.6297,100600000.0
2007-04-24 03:00:00,1.6298,1.63,1.6297,1.63,41300000.0
2007-04-24 03:01:00,1.63,1.63,1.6298,1.6299,31600000.0
2007-04-24 03:02:00,1.63,1.63,1.6297,1.6297,41300000.0
2007-04-24 03:03:00,1.6297,1.6297,1.6296,1.6297,42400000.0
2007-04-24 03:04:00,1.6296,1.6301,1.6296,1.6301,43000000.0
2007-04-24 03:05:00,1.6299,1.6301,1.6298,1.6298,10400000.0
2007-04-24 03:06:00,1.6299,1.6303,1.6299,1.6302,41600000.0
2007-04-24 03:07:00,1.6302,1.6304,1.6301,1.6301,64600000.0
2007-04-24 03:08:00,1.6304,1.6304,1.63,1.6302,48700000.0
2007-04-24 03:09:00,1.6299,1.63,1.6297,1.6298,26400000.0
2007-04-24 03:10:00,1.6299,1.63,1.6297,1.6297,57600000.0
2007-04-24 03:11:00,1.6299,1.6299,1.6296,1.6296,125500000.0
2007-04-24 03:12:00,1.6296,1.6299,1.6294,1.6297,70100000.0
2007-04-24 03:13:00,1.6297,1.6297,1.6292,1.6292,53600000.0
2007-04-24 03:14:00,1.6291,1.6298,1.6291,1.6297,116699999.0
2007-04-24 03:15:00,1.63,1.6302,1.6294,1.6295,110800000.0
2007-04-24 03:16:00,1.6295,1.6298,1.6294,1.6294,55700000.0
2007-04-24 03:17:00,1.6293,1.63,1.6293,1.6298,58000000.0
2007-04-24 03:18:00,1.6299,1.6299,1.6298,1.6299,12800000.0
2007-04-24 03:19:00,1.6299,1.6302,1.6298,1.6302,50500000.0
2007-04-24 03:20:00,1.6302,1.6304,1.6299,1.6303,85099999.0
2007-04-24 03:21:00,1.6304,1.6304,1.6298,1.63,31000000.0
2007-04-24 03:22:00,1.63,1.6303,1.63,1.63,40000000.0
2007-04-24 03:23:00,1.63,1.6303,1.6299,1.63,51600000.0
2007-04-24 03:24:00,1.6302,1.6316,1.63,1.6312,215999999.0
2007-04-24 03:25:00,1.6309,1.631,1.6301,1.6305,174000000.0
2007-04-24 03:26:00,1.6306,1.6308,1.6296,1.6296,249800002.0
2007-04-24 03:27:00,1.6293,1.63,1.6293,1.6299,182399997.0
2007-04-24 03:28:00,1.6299,1.6299,1.6289,1.6291,143400000.0
2007-04-24 03:29:00,1.6286,1.6294,1.6281,1.6291,157899998.0
2007-04-24 03:30:00,1.6292,1.6375,1.6282,1.6374,389400000.0
2007-04-24 03:31:00,1.6374,1.6376,1.6364,1.6368,440800000.0
2007-04-24 03:32:00,1.6368,1.637,1.6358,1.6369,205000000.0
2007-04-24 03:33:00,1.6368,1.6383,1.6364,1.6383,181200000.0
2007-04-24 03:34:00,1.6385,1.6396,1.6365,1.6374,191300000.0
2007-04-24 03:35:00,1.6374,1.6386,1.6371,1.6381,100700000.0
2007-04-24 03:36:00,1.6379,1.639,1.6369,1.637,204000000.0
2007-04-24 03:37:00,1.637,1.6371,1.6363,1.6371,106300000.0
2007-04-24 03:38:00,1.6372,1.6389,1.6372,1.6381,109500000.0
2007-04-24 03:39:00,1.6381,1.6382,1.6369,1.6372,131100000.0
2007-04-24 03:40:00,1.6372,1.638,1.6368,1.6376,114000000.0
2007-04-24 03:41:00,1.6375,1.6375,1.6366,1.6374,137700000.0
2007-04-24 03:42:00,1.6372,1.6372,1.6365,1.6368,100400000.0
2007-04-24 03:43:00,1.6365,1.6368,1.6343,1.636,422700000.0
2007-04-24 03:44:00,1.6363,1.6372,1.6361,1.6371,450100006.0
2007-04-24 03:45:00,1.6373,1.6385,1.637,1.6385,365700002.0
2007-04-24 03:46:00,1.6381,1.6393,1.638,1.6393,339600001.0
2007-04-24 03:47:00,1.6392,1.6396,1.6388,1.6391,280600001.0
2007-04-24 03:48:00,1.6392,1.64,1.638,1.6385,329600000.0
2007-04-24 03:49:00,1.6384,1.6388,1.6382,1.6385,291700001.0
2007-04-24 03:50:00,1.6384,1.6392,1.6381,1.6386,175900001.0
2007-04-24 03:51:00,1.6388,1.6392,1.6384,1.6386,247400001.0
2007-04-24 03:52:00,1.6385,1.6391,1.638,1.6391,157200000.0
2007-04-24 03:53:00,1.639,1.6393,1.6385,1.6388,188000002.0
2007-04-24 03:54:00,1.639,1.6391,1.6385,1.6387,131700000.0
2007-04-24 03:55:00,1.6386,1.6394,1.6384,1.6393,258999999.0
2007-04-24 03:56:00,1.6394,1.6399,1.6391,1.6392,322900000.0
2007-04-24 03:57:00,1.6392,1.6405,1.6392,1.6405,299000000.0
2007-04-24 03:58:00,1.6405,1.6414,1.6402,1.6413,319700000.0
2007-04-24 03:59:00,1.6414,1.6421,1.6411,1.6418,348800000.0
2007-04-24 04:00:00,1.6418,1.6419,1.6414,1.6416,218500000.0
2007-04-24 04:01:00,1.6415,1.6418,1.6413,1.6416,314200001.0
2007-04-24 04:02:00,1.6417,1.6417,1.6406,1.6414,297300000.0
2007-04-24 04:03:00,1.6416,1.6419,1.6413,1.6413,188600000.0
2007-04-24 04:04:00,1.6414,1.6419,1.6414,1.6415,119300000.0
2007-04-24 04:05:00,1.6415,1.6418,1.6413,1.6416,124600000.0
2007-04-24 04:06:00,1.6417,1.6417,1.6414,1.6416,86500000.0
2007-04-24 04:07:00,1.6415,1.6418,1.6414,1.6415,195099999.0
2007-04-24 04:08:00,1.6416,1.6416,1.6412,1.6414,201899996.0
2007-04-24 04:09:00,1.6416,1.643,1.6415,1.6425,279699999.0
2007-04-24 04:10:00,1.6425,1.6436,1.6424,1.6434,260600000.0
2007-04-24 04:11:00,1.6436,1.6436,1.6428,1.643,281599997.0
2007-04-24 04:12:00,1.6428,1.6434,1.6427,1.6427,244899999.0
2007-04-24 04:13:00,1.6427,1.6429,1.6419,1.642,344300002.0
2007-04-24 04:14:00,1.6419,1.6419,1.6412,1.6415,231200000.0
2007-04-24 04:15:00,1.6414,1.6425,1.6414,1.6419,195000000.0
2007-04-24 04:16:00,1.6418,1.6422,1.6416,1.642,360100001.0
2007-04-24 04:17:00,1.642,1.6425,1.642,1.6424,169600000.0
2007-04-24 04:18:00,1.6424,1.6436,1.6424,1.6436,144800000.0
2007-04-24 04:19:00,1.6435,1.6438,1.6428,1.6429,291499998.0
2007-04-24 04:20:00,1.6428,1.6433,1.6424,1.6429,216999999.0
2007-04-24 04:21:00,1.6427,1.6432,1.6426,1.6431,289499997.0
2007-04-24 04:22:00,1.643,1.6447,1.643,1.6444,375399995.0
2007-04-24 04:23:00,1.6444,1.6447,1.6441,1.6446,238500000.0
2007-04-24 04:24:00,1.6443,1.6446,1.6435,1.6436,218400000.0
2007-04-24 04:25:00,1.6435,1.6435,1.6427,1.6429,145999998.0
2007-04-24 04:26:00,1.6429,1.6431,1.6425,1.6428,112500000.0
2007-04-24 04:27:00,1.643,1.6431,1.6426,1.6428,133500000.0
2007-04-24 04:28:00,1.6429,1.6431,1.6426,1.6428,151100000.0
2007-04-24 04:29:00,1.6429,1.6432,1.6427,1.6427,152200000.0
2007-04-24 04:30:00,1.6426,1.643,1.6425,1.6425,110200000.0
2007-04-24 04:31:00,1.6424,1.6424,1.6419,1.6423,136100000.0
2007-04-24 04:32:00,1.6423,1.6427,1.6421,1.6424,348799998.0
2007-04-24 04:33:00,1.6423,1.6427,1.6423,1.6426,71100000.0
2007-04-24 04:34:00,1.6425,1.6427,1.642,1.6421,53900000.0
2007-04-24 04:35:00,1.6422,1.6432,1.6421,1.6427,307299997.0
2007-04-24 04:36:00,1.6426,1.6431,1.6426,1.6428,103300000.0
2007-04-24 04:37:00,1.6429,1.643,1.642,1.642,158700000.0
2007-04-24 04:38:00,1.6421,1.6423,1.6416,1.642,199599997.0
2007-04-24 04:39:00,1.6419,1.6421,1.6419,1.642,96799999.0
2007-04-24 04:40:00,1.6421,1.6428,1.642,1.6428,82200000.0
2007-04-24 04:41:00,1.6429,1.6429,1.6418,1.6418,157300000.0
2007-04-24 04:42:00,1.6418,1.6422,1.6416,1.6419,214600000.0
2007-04-24 04:43:00,1.6418,1.6421,1.6415,1.642,306799995.0
2007-04-24 04:44:00,1.6421,1.6422,1.6414,1.6421,192000000.0
2007-04-24 04:45:00,1.6419,1.6423,1.6415,1.6422,266100000.0
2007-04-24 04:46:00,1.6422,1.6427,1.6422,1.6422,75500000.0
2007-04-24 04:47:00,1.6424,1.6426,1.6422,1.6423,145900000.0
2007-04-24 04:48:00,1.642,1.6421,1.6415,1.6416,134100000.0
2007-04-24 04:49:00,1.6415,1.6421,1.6415,1.642,148300000.0
2007-04-24 04:50:00,1.642,1.6421,1.6416,1.6418,61100000.0
2007-04-24 04:51:00,1.6421,1.6422,1.6418,1.6419,60000000.0
2007-04-24 04:52:00,1.6419,1.6425,1.6419,1.6422,197300000.0
2007-04-24 04:53:00,1.6424,1.6431,1.6422,1.6429,232999999.0
2007-04-24 04:54:00,1.6429,1.6433,1.6426,1.6429,285999999.0
2007-04-24 04:55:00,1.6429,1.6431,1.6424,1.6426,97300000.0
2007-04-24 04:56:00,1.6425,1.6434,1.6425,1.6432,143900000.0
2007-04-24 04:57:00,1.6433,1.6433,1.6428,1.643,29800000.0
2007-04-24 04:58:00,1.643,1.643,1.6425,1.6425,32800000.0
2007-04-24 04:59:00,1.6427,1.6427,1.6422,1.6425,167500000.0
2007-04-24 05:00:00,1.6424,1.6427,1.642,1.6426,160299999.0
2007-04-24 05:01:00,1.6426,1.6427,1.6425,1.6425,26400000.0
2007-04-24 05:02:00,1.6426,1.6429,1.6425,1.6425,66800000.0
2007-04-24 05:03:00,1.6425,1.6428,1.6421,1.6421,211399999.0
2007-04-24 05:04:00,1.6424,1.6427,1.6422,1.6424,102499998.0
2007-04-24 05:05:00,1.6424,1.6425,1.6423,1.6424,56299999.0
2007-04-24 05:06:00,1.6424,1.6424,1.642,1.6421,84799999.0
2007-04-24 05:07:00,1.6424,1.6426,1.6424,1.6426,69600000.0
2007-04-24 05:08:00,1.6423,1.6424,1.6421,1.6421,58999999.0
2007-04-24 05:09:00,1.6422,1.6425,1.642,1.6425,68600000.0
2007-04-24 05:10:00,1.6422,1.6426,1.6422,1.6425,34000000.0
2007-04-24 05:11:00,1.6425,1.6425,1.6419,1.642,82599999.0
2007-04-24 05:12:00,1.6422,1.6422,1.6418,1.6422,149399996.0
2007-04-24 05:13:00,1.6421,1.6423,1.6419,1.6422,194000000.0
2007-04-24 05:14:00,1.6423,1.6423,1.6419,1.6422,68800000.0
2007-04-24 05:15:00,1.6423,1.6424,1.6417,1.6424,111100000.0
2007-04-24 05:16:00,1.6424,1.6424,1.642,1.642,100600000.0
2007-04-24 05:17:00,1.6422,1.6422,1.6419,1.642,139900000.0
2007-04-24 05:18:00,1.6421,1.6422,1.642,1.642,67700000.0
2007-04-24 05:19:00,1.6421,1.6425,1.6421,1.6423,123600000.0
2007-04-24 05:20:00,1.6423,1.6426,1.6423,1.6424,73400000.0
2007-04-24 05:21:00,1.6423,1.6426,1.6422,1.6424,138799998.0
2007-04-24 05:22:00,1.6424,1.6429,1.6424,1.6428,91900000.0
2007-04-24 05:23:00,1.6429,1.6429,1.6424,1.6426,51700000.0
2007-04-24 05:24:00,1.6426,1.6429,1.6425,1.6429,61200000.0
2007-04-24 05:25:00,1.6427,1.6429,1.6427,1.6429,56900000.0
2007-04-24 05:26:00,1.6427,1.6428,1.6427,1.6427,23200000.0
2007-04-24 05:27:00,1.6428,1.6428,1.6427,1.6428,12800000.0
2007-04-24 05:29:00,1.6427,1.6427,1.6424,1.6427,36800000.0
2007-04-24 05:30:00,1.6425,1.6426,1.6424,1.6425,50600000.0
2007-04-24 05:31:00,1.6426,1.6429,1.6425,1.6428,56300000.0
2007-04-24 05:32:00,1.6427,1.6427,1.6424,1.6424,38100000.0
2007-04-24 05:33:00,1.6424,1.6425,1.6421,1.6422,88500000.0
2007-04-24 05:34:00,1.6421,1.6424,1.6421,1.6424,24900000.0
2007-04-24 05:35:00,1.6421,1.6423,1.6421,1.6422,9900000.0
2007-04-24 05:36:00,1.6423,1.6424,1.642,1.6421,51700000.0
2007-04-24 05:37:00,1.6423,1.6423,1.6422,1.6422,26400000.0
2007-04-24 05:38:00,1.6422,1.6422,1.6418,1.642,58200000.0
2007-04-24 05:39:00,1.642,1.6422,1.6419,1.6421,111600000.0
2007-04-24 05:40:00,1.6423,1.6425,1.6421,1.6423,98000000.0
2007-04-24 05:41:00,1.6423,1.6427,1.6422,1.6425,101900000.0
2007-04-24 05:42:00,1.6422,1.6425,1.6422,1.6424,27200000.0
2007-04-24 05:43:00,1.6427,1.6427,1.6425,1.6427,83400000.0
2007-04-24 05:44:00,1.6425,1.6425,1.6422,1.6422,71900000.0
2007-04-24 05:45:00,1.6422,1.6424,1.642,1.6422,39100000.0
2007-04-24 05:46:00,1.6423,1.6424,1.6422,1.6423,52000000.0
2007-04-24 05:47:00,1.6423,1.6424,1.6419,1.6422,100000000.0
2007-04-24 05:48:00,1.6423,1.6424,1.642,1.6424,19200000.0
2007-04-24 05:49:00,1.6424,1.6424,1.6423,1.6424,24000000.0
2007-04-24 05:50:00,1.6422,1.6423,1.6418,1.642,54400000.0
2007-04-24 05:51:00,1.6421,1.6422,1.642,1.6422,45900000.0
2007-04-24 05:52:00,1.6422,1.6425,1.642,1.6424,52000000.0
2007-04-24 05:53:00,1.6423,1.6425,1.6423,1.6425,38200000.0
2007-04-24 05:54:00,1.6424,1.6425,1.6423,1.6425,45600000.0
2007-04-24 05:55:00,1.6424,1.6427,1.6423,1.6426,29199999.0
2007-04-24 05:56:00,1.6426,1.6426,1.6423,1.6426,50300000.0
2007-04-24 05:57:00,1.6425,1.6425,1.6421,1.6424,107400000.0
2007-04-24 05:58:00,1.6424,1.6424,1.6421,1.6421,50200000.0
2007-04-24 05:59:00,1.6421,1.6421,1.6417,1.6417,115900002.0
2007-04-24 06:00:00,1.6419,1.6422,1.6416,1.6417,88900000.0
2007-04-24 06:01:00,1.642,1.642,1.6415,1.6418,97700002.0
2007-04-24 06:02:00,1.642,1.6423,1.6417,1.6418,96300000.0
2007-04-24 06:03:00,1.6419,1.6419,1.6419,1.6419,10300000.0
2007-04-24 06:04:00,1.6418,1.6419,1.6415,1.6416,41100000.0
2007-04-24 06:05:00,1.6416,1.6417,1.6416,1.6417,8000000.0
2007-04-24 06:06:00,1.6416,1.6417,1.6415,1.6417,100300000.0
2007-04-24 06:07:00,1.6417,1.642,1.6417,1.6419,63900000.0
2007-04-24 06:08:00,1.6419,1.6422,1.6419,1.6419,94100000.0
2007-04-24 06:09:00,1.6419,1.642,1.6418,1.642,32000000.0
2007-04-24 06:10:00,1.642,1.642,1.6418,1.6418,42600000.0
2007-04-24 06:11:00,1.642,1.6422,1.6419,1.6422,54400000.0
2007-04-24 06:12:00,1.6421,1.6422,1.6419,1.6421,13600000.0
2007-04-24 06:13:00,1.6421,1.6421,1.642,1.642,13600000.0
2007-04-24 06:14:00,1.642,1.6421,1.6419,1.642,83100000.0
2007-04-24 06:15:00,1.6421,1.6423,1.6421,1.6423,42100000.0
2007-04-24 06:16:00,1.6424,1.6428,1.6424,1.6428,51900000.0
2007-04-24 06:17:00,1.6428,1.643,1.6428,1.6428,51200000.0
2007-04-24 06:18:00,1.6426,1.6427,1.6424,1.6427,43000000.0
2007-04-24 06:19:00,1.6427,1.6427,1.6427,1.6427,9600000.0
2007-04-24 06:20:00,1.6427,1.6428,1.6426,1.6428,38200000.0
2007-04-24 06:21:00,1.6426,1.6429,1.6426,1.6426,94300000.0
2007-04-24 06:22:00,1.6428,1.6428,1.6426,1.6427,70000001.0
2007-04-24 06:23:00,1.6429,1.6429,1.6428,1.6428,37500000.0
2007-04-24 06:24:00,1.6429,1.6431,1.6427,1.6428,70000000.0
2007-04-24 06:25:00,1.6428,1.6429,1.6426,1.6428,63000000.0
2007-04-24 06:26:00,1.6427,1.643,1.6427,1.643,72400000.0
2007-04-24 06:27:00,1.643,1.6433,1.6428,1.643,132200000.0
2007-04-24 06:28:00,1.6432,1.6433,1.643,1.6432,42900000.0
2007-04-24 06:29:00,1.643,1.6433,1.6429,1.6431,129099998.0
2007-04-24 06:30:00,1.6433,1.6438,1.6432,1.6436,104100000.0
2007-04-24 06:31:00,1.6437,1.6438,1.6435,1.6437,73400000.0
2007-04-24 06:32:00,1.6435,1.6436,1.6435,1.6435,42400000.0
2007-04-24 06:33:00,1.6435,1.6437,1.6433,1.6434,150900000.0
2007-04-24 06:34:00,1.6436,1.6437,1.6433,1.6435,99200000.0
2007-04-24 06:35:00,1.6437,1.6438,1.6433,1.6436,156700000.0
2007-04-24 06:36:00,1.6435,1.6438,1.6435,1.6436,41400000.0
2007-04-24 06:37:00,1.6436,1.6436,1.6433,1.6434,28800000.0
2007-04-24 06:38:00,1.6433,1.6436,1.6433,1.6436,96499999.0
2007-04-24 06:39:00,1.6435,1.6435,1.6435,1.6435,6400000.0
2007-04-24 06:40:00,1.6434,1.6435,1.6434,1.6435,17400000.0
2007-04-24 06:41:00,1.6434,1.6435,1.643,1.643,85299999.0
2007-04-24 06:42:00,1.6433,1.6434,1.6431,1.6434,59600000.0
2007-04-24 06:43:00,1.6434,1.6434,1.6433,1.6433,30100000.0
2007-04-24 06:44:00,1.6434,1.6434,1.6433,1.6433,46000000.0
2007-04-24 06:45:00,1.6431,1.6436,1.6431,1.6436,71200000.0
2007-04-24 06:46:00,1.6435,1.6435,1.6433,1.6435,69800000.0
2007-04-24 06:47:00,1.6434,1.6435,1.6433,1.6434,81900000.0
2007-04-24 06:48:00,1.6433,1.6434,1.6433,1.6434,49900000.0
2007-04-24 06:49:00,1.6432,1.6433,1.6429,1.643,121599998.0
2007-04-24 06:50:00,1.6428,1.643,1.6425,1.6429,117599999.0
2007-04-24 06:51:00,1.643,1.6432,1.6429,1.643,86499998.0
2007-04-24 06:52:00,1.6433,1.6434,1.643,1.6431,51600001.0
2007-04-24 06:54:00,1.6434,1.6434,1.6431,1.6432,32000000.0
2007-04-24 06:55:00,1.6432,1.6432,1.643,1.6431,20800000.0
2007-04-24 06:56:00,1.6432,1.6433,1.6432,1.6432,31200000.0
2007-04-24 06:57:00,1.6431,1.6434,1.6431,1.6433,38400000.0
2007-04-24 06:58:00,1.6433,1.6435,1.643,1.6435,220700000.0
2007-04-24 06:59:00,1.6434,1.6438,1.6432,1.6438,166199999.0
2007-04-24 07:00:00,1.6436,1.644,1.6433,1.6438,230599995.0
2007-04-24 07:01:00,1.6435,1.644,1.6434,1.6439,338199997.0
2007-04-24 07:02:00,1.6436,1.644,1.6436,1.6439,91699999.0
2007-04-24 07:03:00,1.6441,1.6442,1.6438,1.6438,151800003.0
2007-04-24 07:04:00,1.644,1.6441,1.6438,1.6438,57300001.0
2007-04-24 07:05:00,1.6439,1.6443,1.6439,1.6442,112999998.0
2007-04-24 07:06:00,1.6443,1.6443,1.6438,1.6438,44600000.0
2007-04-24 07:07:00,1.6433,1.6438,1.6433,1.6436,117299998.0
2007-04-24 07:08:00,1.6438,1.6439,1.6438,1.6438,25600000.0
2007-04-24 07:09:00,1.6439,1.6441,1.6435,1.6439,106099999.0
2007-04-24 07:10:00,1.6441,1.6441,1.6438,1.6439,49200000.0
2007-04-24 07:11:00,1.6439,1.6442,1.6436,1.6438,168600000.0
2007-04-24 07:12:00,1.6438,1.644,1.6436,1.6437,106200000.0
2007-04-24 07:13:00,1.6435,1.6438,1.6435,1.6435,29400001.0
2007-04-24 07:14:00,1.6435,1.6435,1.6434,1.6434,16800000.0
2007-04-24 07:15:00,1.6436,1.6437,1.6432,1.6432,80000000.0
2007-04-24 07:16:00,1.6433,1.6434,1.6431,1.6431,27900000.0
2007-04-24 07:17:00,1.6433,1.6434,1.6433,1.6433,11900000.0
2007-04-24 07:18:00,1.6433,1.6435,1.6432,1.6433,61900000.0
2007-04-24 07:19:00,1.6434,1.6434,1.6433,1.6433,11200000.0
2007-04-24 07:20:00,1.6433,1.6434,1.6433,1.6433,50800000.0
2007-04-24 07:21:00,1.6433,1.6437,1.6433,1.6437,98300001.0
2007-04-24 07:22:00,1.6436,1.6436,1.6432,1.6432,88500000.0
2007-04-24 07:23:00,1.6433,1.6433,1.643,1.6432,52800001.0
2007-04-24 07:24:00,1.6432,1.6435,1.6432,1.6435,27100000.0
2007-04-24 07:25:00,1.6435,1.6435,1.6431,1.6433,113600000.0
2007-04-24 07:26:00,1.6434,1.6434,1.6433,1.6434,11900000.0
2007-04-24 07:27:00,1.6434,1.6434,1.6429,1.6429,111300000.0
2007-04-24 07:28:00,1.6431,1.6432,1.6429,1.643,30200000.0
2007-04-24 07:29:00,1.6431,1.6432,1.643,1.6431,67100000.0
2007-04-24 07:30:00,1.6432,1.6432,1.6429,1.643,40500000.0
2007-04-24 07:31:00,1.6428,1.643,1.6428,1.6428,44400000.0
2007-04-24 07:32:00,1.6428,1.6429,1.6428,1.6428,64200000.0
2007-04-24 07:33:00,1.6428,1.6431,1.6428,1.6431,154200000.0
2007-04-24 07:34:00,1.6431,1.6432,1.643,1.6432,70900001.0
2007-04-24 07:35:00,1.6431,1.6433,1.6431,1.6433,81500000.0
2007-04-24 07:36:00,1.6432,1.6433,1.6432,1.6433,20100000.0
2007-04-24 07:37:00,1.6433,1.6433,1.6433,1.6433,32700000.0
2007-04-24 07:38:00,1.6435,1.6435,1.6432,1.6432,57699999.0
2007-04-24 07:39:00,1.6433,1.6435,1.6431,1.6435,148600000.0
2007-04-24 07:40:00,1.6435,1.644,1.6435,1.6438,59800000.0
2007-04-24 07:41:00,1.6437,1.644,1.6437,1.6437,99400001.0
2007-04-24 07:42:00,1.6436,1.644,1.6436,1.6438,226600002.0
2007-04-24 07:43:00,1.6439,1.6444,1.6438,1.6441,239100004.0
2007-04-24 07:44:00,1.6442,1.6442,1.644,1.6441,111900001.0
2007-04-24 07:46:00,1.6441,1.6445,1.644,1.6443,154499999.0
2007-04-24 07:47:00,1.6444,1.6447,1.6444,1.6446,94800000.0
2007-04-24 07:48:00,1.6446,1.6446,1.6446,1.6446,3200000.0
2007-04-24 07:49:00,1.6443,1.6445,1.6442,1.6445,154900000.0
2007-04-24 07:50:00,1.6443,1.6448,1.6443,1.6445,194800000.0
2007-04-24 07:51:00,1.6445,1.6449,1.6443,1.6448,135500000.0
2007-04-24 07:52:00,1.6447,1.6451,1.6445,1.6447,148900000.0
2007-04-24 07:53:00,1.6447,1.6449,1.6445,1.6446,77200000.0
2007-04-24 07:54:00,1.6447,1.6447,1.6444,1.6445,99400000.0
2007-04-24 07:55:00,1.6446,1.6449,1.6445,1.6445,174900000.0
2007-04-24 07:56:00,1.6448,1.645,1.6445,1.6445,86900000.0
2007-04-24 07:57:00,1.6446,1.6446,1.6443,1.6444,73000000.0
2007-04-24 07:58:00,1.6444,1.6445,1.6441,1.6442,203199999.0
2007-04-24 07:59:00,1.6441,1.6445,1.6441,1.6443,109600000.0
2007-04-24 08:00:00,1.6443,1.6447,1.6438,1.6441,322000000.0
2007-04-24 08:01:00,1.6441,1.6449,1.6439,1.6447,322700002.0
2007-04-24 08:02:00,1.6448,1.6452,1.6446,1.6452,176200000.0
2007-04-24 08:03:00,1.645,1.6456,1.6449,1.645,185100000.0
2007-04-24 08:04:00,1.6452,1.6455,1.6449,1.6455,208300000.0
2007-04-24 08:05:00,1.6457,1.6461,1.6451,1.6457,281499999.0
2007-04-24 08:06:00,1.6455,1.6457,1.6451,1.6451,248200000.0
2007-04-24 08:07:00,1.6454,1.646,1.6451,1.6453,324099999.0
2007-04-24 08:08:00,1.6454,1.6456,1.645,1.6455,319899999.0
2007-04-24 08:09:00,1.6455,1.6457,1.6452,1.6455,127300000.0
2007-04-24 08:10:00,1.6452,1.6458,1.6451,1.6451,295200000.0
2007-04-24 08:11:00,1.6449,1.6454,1.6446,1.6446,172800000.0
2007-04-24 08:12:00,1.6446,1.6449,1.6444,1.6449,148300000.0
2007-04-24 08:13:00,1.645,1.645,1.6443,1.6445,78800000.0
2007-04-24 08:14:00,1.6445,1.6448,1.6444,1.6448,163500000.0
2007-04-24 08:15:00,1.6449,1.6452,1.6447,1.6448,142900000.0
2007-04-24 08:16:00,1.645,1.645,1.6447,1.6448,151200000.0
2007-04-24 08:17:00,1.6448,1.6448,1.6445,1.6445,156500000.0
2007-04-24 08:18:00,1.6445,1.6449,1.6442,1.6443,200600000.0
2007-04-24 08:19:00,1.6444,1.6445,1.6443,1.6443,68800000.0
2007-04-24 08:20:00,1.6443,1.6444,1.6441,1.6444,149900000.0
2007-04-24 08:21:00,1.6444,1.6444,1.644,1.6442,101600000.0
2007-04-24 08:22:00,1.6442,1.6445,1.6442,1.6443,51100000.0
2007-04-24 08:23:00,1.6444,1.6448,1.6444,1.6446,76800000.0
2007-04-24 08:24:00,1.6446,1.645,1.6444,1.6446,141600000.0
2007-04-24 08:25:00,1.6447,1.6448,1.6444,1.6447,64900000.0
2007-04-24 08:26:00,1.6448,1.6448,1.6446,1.6446,52800000.0
2007-04-24 08:27:00,1.6446,1.6458,1.6446,1.6457,227500000.0
2007-04-24 08:28:00,1.6457,1.6459,1.6453,1.6453,97100000.0
2007-04-24 08:29:00,1.6453,1.6459,1.6453,1.6459,68500000.0
2007-04-24 08:30:00,1.646,1.6465,1.6456,1.6461,202700002.0
2007-04-24 08:31:00,1.6462,1.6462,1.6458,1.646,153400000.0
2007-04-24 08:32:00,1.646,1.646,1.6458,1.6459,22700000.0
2007-04-24 08:33:00,1.6459,1.6461,1.6457,1.6459,247800002.0
2007-04-24 08:34:00,1.6458,1.6463,1.6457,1.6461,179500002.0
2007-04-24 08:35:00,1.646,1.6461,1.6453,1.6453,202200005.0
2007-04-24 08:36:00,1.6454,1.6464,1.6454,1.6464,243600000.0
2007-04-24 08:37:00,1.6464,1.6464,1.6458,1.6459,149000000.0
2007-04-24 08:38:00,1.6459,1.6462,1.6456,1.6457,169099999.0
2007-04-24 08:39:00,1.6457,1.6458,1.6452,1.6455,170300000.0
2007-04-24 08:40:00,1.6455,1.6456,1.6451,1.6452,271800000.0
2007-04-24 08:41:00,1.6452,1.6455,1.6452,1.6454,336000004.0
2007-04-24 08:42:00,1.6454,1.646,1.6454,1.6458,290300003.0
2007-04-24 08:43:00,1.6457,1.6459,1.6456,1.6457,46100000.0
2007-04-24 08:44:00,1.6457,1.6464,1.6457,1.6461,218700000.0
2007-04-24 08:45:00,1.6461,1.6464,1.646,1.6462,103600000.0
2007-04-24 08:46:00,1.6462,1.6465,1.646,1.6464,124600000.0
2007-04-24 08:47:00,1.6463,1.6464,1.6462,1.6462,166400000.0
2007-04-24 08:48:00,1.6462,1.6463,1.646,1.6461,81700000.0
2007-04-24 08:49:00,1.6461,1.6462,1.6457,1.646,187799999.0
2007-04-24 08:50:00,1.6459,1.6462,1.6457,1.6462,233100000.0
2007-04-24 08:51:00,1.646,1.6462,1.6457,1.6459,105700001.0
2007-04-24 08:52:00,1.6459,1.646,1.6456,1.6458,135300000.0
2007-04-24 08:53:00,1.6459,1.6461,1.6459,1.646,104700000.0
2007-04-24 08:54:00,1.646,1.646,1.6458,1.6458,73800000.0
2007-04-24 08:55:00,1.6457,1.6458,1.6455,1.6455,135100000.0
2007-04-24 08:56:00,1.6456,1.6458,1.6454,1.6458,83500000.0
2007-04-24 08:57:00,1.6458,1.6458,1.6456,1.6456,44800000.0
2007-04-24 08:58:00,1.6456,1.6456,1.6454,1.6454,12800000.0
2007-04-24 08:59:00,1.6454,1.6459,1.6454,1.6457,120600000.0
2007-04-24 09:00:00,1.6457,1.6459,1.6457,1.6459,137800000.0
2007-04-24 09:01:00,1.6459,1.6461,1.6458,1.6458,169100000.0
2007-04-24 09:02:00,1.6459,1.6461,1.6456,1.6456,125600000.0
2007-04-24 09:03:00,1.6457,1.6462,1.6457,1.6459,93500000.0
2007-04-24 09:04:00,1.6459,1.646,1.6456,1.6456,84500000.0
2007-04-24 09:05:00,1.6457,1.6458,1.6456,1.6457,19200000.0
2007-04-24 09:06:00,1.6457,1.6459,1.6456,1.6456,45600000.0
2007-04-24 09:07:00,1.6456,1.6458,1.6455,1.6456,91600000.0
2007-04-24 09:08:00,1.6456,1.6458,1.6454,1.6454,288100000.0
2007-04-24 09:09:00,1.6454,1.6456,1.6453,1.6455,103300000.0
2007-04-24 09:10:00,1.6455,1.6457,1.6454,1.6456,165900001.0
2007-04-24 09:11:00,1.6455,1.6457,1.6455,1.6455,189500002.0
2007-04-24 09:12:00,1.6456,1.6458,1.6447,1.6449,228800000.0
2007-04-24 09:13:00,1.6448,1.6453,1.6447,1.6452,222799999.0
2007-04-24 09:14:00,1.6452,1.6453,1.6449,1.645,185300000.0
2007-04-24 09:15:00,1.6451,1.6451,1.6447,1.6447,115899999.0
2007-04-24 09:16:00,1.6447,1.6447,1.6445,1.6445,218000000.0
2007-04-24 09:17:00,1.6445,1.6448,1.6444,1.6445,287100000.0
2007-04-24 09:18:00,1.6445,1.6446,1.6442,1.6444,190400000.0
2007-04-24 09:19:00,1.6444,1.6444,1.6444,1.6444,9600000.0
2007-04-24 09:20:00,1.6444,1.6444,1.644,1.6441,107699999.0
2007-04-24 09:21:00,1.644,1.6442,1.6439,1.644,81400001.0
2007-04-24 09:22:00,1.6441,1.6445,1.6441,1.6442,187800000.0
2007-04-24 09:23:00,1.6442,1.6442,1.644,1.6442,62400000.0
2007-04-24 09:24:00,1.6442,1.6444,1.6441,1.6441,125600000.0
2007-04-24 09:25:00,1.6441,1.6445,1.6441,1.6442,74400000.0
2007-04-24 09:26:00,1.6442,1.6443,1.6442,1.6443,26400000.0
2007-04-24 09:27:00,1.6443,1.6444,1.6443,1.6444,99200000.0
2007-04-24 09:28:00,1.6443,1.6444,1.6437,1.6437,142400000.0
2007-04-24 09:29:00,1.6438,1.6441,1.6434,1.6437,260200000.0
2007-04-24 09:30:00,1.6436,1.6438,1.6434,1.6435,163000000.0
2007-04-24 09:31:00,1.6434,1.6435,1.643,1.643,131099999.0
2007-04-24 09:32:00,1.6431,1.6434,1.643,1.6432,109600000.0
2007-04-24 09:33:00,1.643,1.6433,1.643,1.6432,106400000.0
2007-04-24 09:34:00,1.6431,1.6433,1.6429,1.6431,66200000.0
2007-04-24 09:35:00,1.6431,1.6432,1.6431,1.6431,22400000.0
2007-04-24 09:36:00,1.6432,1.6432,1.6428,1.6431,187099996.0
2007-04-24 09:37:00,1.643,1.643,1.6426,1.6426,228400000.0
2007-04-24 09:38:00,1.6427,1.6429,1.6419,1.642,265700002.0
2007-04-24 09:39:00,1.6419,1.6422,1.6416,1.6419,306299997.0
2007-04-24 09:40:00,1.6419,1.6421,1.6418,1.6419,246499997.0
2007-04-24 09:41:00,1.642,1.642,1.6411,1.6411,247899998.0
2007-04-24 09:42:00,1.6411,1.6416,1.6411,1.6412,223600000.0
2007-04-24 09:43:00,1.6412,1.6412,1.6409,1.641,223999998.0
2007-04-24 09:44:00,1.6411,1.6414,1.6407,1.6409,263799998.0
2007-04-24 09:45:00,1.6409,1.6413,1.6409,1.6411,221700000.0
2007-04-24 09:46:00,1.6412,1.6416,1.6412,1.6414,249400001.0
2007-04-24 09:47:00,1.6415,1.6417,1.6414,1.6415,139099998.0
2007-04-24 09:48:00,1.6415,1.6417,1.6414,1.6416,95100000.0
2007-04-24 09:49:00,1.6416,1.6416,1.6414,1.6414,97400000.0
2007-04-24 09:50:00,1.6414,1.6417,1.6413,1.6415,149199999.0
2007-04-24 09:51:00,1.6415,1.6416,1.6413,1.6416,89599998.0
2007-04-24 09:52:00,1.6416,1.6419,1.6416,1.6419,62300000.0
2007-04-24 09:53:00,1.6419,1.6419,1.6417,1.6419,68000000.0
2007-04-24 09:54:00,1.6419,1.6427,1.6417,1.6427,338600000.0
2007-04-24 09:55:00,1.6425,1.6429,1.6423,1.6427,135899999.0
2007-04-24 09:56:00,1.6426,1.6427,1.6425,1.6425,61600000.0
2007-04-24 09:57:00,1.6423,1.6425,1.6419,1.6419,106300000.0
2007-04-24 09:58:00,1.6419,1.6423,1.6419,1.6423,110100000.0
2007-04-24 09:59:00,1.6424,1.6426,1.6423,1.6426,237200001.0
2007-04-24 10:00:00,1.6426,1.6426,1.6419,1.6421,137400000.0
2007-04-24 10:01:00,1.6421,1.6423,1.6421,1.6422,71900000.0
2007-04-24 10:02:00,1.6422,1.6423,1.642,1.642,38400000.0
2007-04-24 10:03:00,1.642,1.642,1.6417,1.6419,119299999.0
2007-04-24 10:04:00,1.6419,1.642,1.6412,1.6414,111099998.0
2007-04-24 10:05:00,1.6414,1.6418,1.6413,1.6418,91699999.0
2007-04-24 10:06:00,1.6417,1.6417,1.6415,1.6415,84200001.0
2007-04-24 10:07:00,1.6416,1.6417,1.6414,1.6415,64300000.0
2007-04-24 10:08:00,1.6416,1.6422,1.6416,1.642,79500000.0
2007-04-24 10:09:00,1.6419,1.6422,1.6419,1.6422,50400000.0
2007-04-24 10:10:00,1.6421,1.6422,1.6414,1.6414,119800000.0
2007-04-24 10:11:00,1.6416,1.6417,1.6414,1.6415,61300001.0
2007-04-24 10:12:00,1.6415,1.6417,1.6414,1.6414,55100000.0
2007-04-24 10:13:00,1.6414,1.6416,1.6411,1.6412,99099999.0
2007-04-24 10:14:00,1.6413,1.6415,1.6413,1.6415,42100000.0
2007-04-24 10:15:00,1.6415,1.6415,1.641,1.6413,70800001.0
2007-04-24 10:16:00,1.6413,1.6416,1.6412,1.6413,176700000.0
2007-04-24 10:17:00,1.6414,1.6415,1.6412,1.6415,115700002.0
2007-04-24 10:18:00,1.6415,1.6415,1.641,1.6413,182499999.0
2007-04-24 10:19:00,1.6413,1.6413,1.6411,1.6412,109700000.0
2007-04-24 10:20:00,1.6412,1.6414,1.6411,1.6411,115600002.0
2007-04-24 10:21:00,1.641,1.6414,1.6408,1.6414,390500000.0
2007-04-24 10:22:00,1.6415,1.6415,1.6412,1.6413,126400000.0
2007-04-24 10:23:00,1.6414,1.6414,1.6412,1.6413,37900000.0
2007-04-24 10:24:00,1.6415,1.6417,1.6413,1.6417,131500000.0
2007-04-24 10:25:00,1.6417,1.6421,1.6415,1.642,118500000.0
2007-04-24 10:26:00,1.642,1.6424,1.6419,1.6424,61500000.0
2007-04-24 10:27:00,1.6423,1.6425,1.6423,1.6425,84300000.0
2007-04-24 10:28:00,1.6423,1.6429,1.6423,1.6429,235700001.0
2007-04-24 10:29:00,1.6429,1.6429,1.6424,1.6427,84200001.0
2007-04-24 10:30:00,1.6426,1.6429,1.6425,1.6429,43700000.0
2007-04-24 10:31:00,1.6429,1.6429,1.6423,1.6425,70600000.0
2007-04-24 10:32:00,1.6426,1.6427,1.6425,1.6427,23900000.0
2007-04-24 10:33:00,1.6427,1.6427,1.6425,1.6426,58300000.0
2007-04-24 10:34:00,1.6424,1.6427,1.6424,1.6424,24700000.0
2007-04-24 10:35:00,1.6423,1.6424,1.6422,1.6424,63100000.0
2007-04-24 10:36:00,1.6424,1.6425,1.6424,1.6425,34300000.0
2007-04-24 10:37:00,1.6425,1.6426,1.6423,1.6424,132700000.0
2007-04-24 10:38:00,1.6425,1.6425,1.6421,1.6423,203200001.0
2007-04-24 10:39:00,1.6424,1.6424,1.6422,1.6423,147700000.0
2007-04-24 10:40:00,1.6424,1.6425,1.642,1.6423,112400000.0
2007-04-24 10:41:00,1.6423,1.6423,1.642,1.642,76000000.0
2007-04-24 10:42:00,1.642,1.6422,1.6416,1.6417,134900000.0
2007-04-24 10:43:00,1.6418,1.642,1.6417,1.6419,61400000.0
2007-04-24 10:44:00,1.642,1.6423,1.642,1.6423,60200000.0
2007-04-24 10:45:00,1.6422,1.6423,1.6421,1.6421,21600000.0
2007-04-24 10:46:00,1.642,1.6421,1.6419,1.6419,15200000.0
2007-04-24 10:47:00,1.6421,1.6421,1.642,1.6421,35800000.0
2007-04-24 10:48:00,1.6421,1.6422,1.6421,1.6422,7200000.0
2007-04-24 10:49:00,1.6421,1.6421,1.642,1.6421,32800000.0
2007-04-24 10:50:00,1.6421,1.6422,1.642,1.642,37100000.0
2007-04-24 10:51:00,1.6421,1.6426,1.6421,1.6424,169600000.0
2007-04-24 10:52:00,1.6424,1.6426,1.6423,1.6424,83600000.0
2007-04-24 10:53:00,1.6424,1.6425,1.6424,1.6425,55200000.0
2007-04-24 10:54:00,1.6425,1.6426,1.6424,1.6424,28700000.0
2007-04-24 10:55:00,1.6424,1.6424,1.6423,1.6423,26400000.0
2007-04-24 10:56:00,1.6423,1.6423,1.642,1.6422,77400000.0
2007-04-24 10:57:00,1.6422,1.6422,1.6419,1.6419,112200000.0
2007-04-24 10:58:00,1.6419,1.642,1.6418,1.6419,70300000.0
2007-04-24 10:59:00,1.642,1.6421,1.6419,1.642,45599999.0
2007-04-24 11:00:00,1.6421,1.6421,1.6417,1.6418,120400000.0
2007-04-24 11:01:00,1.6418,1.6419,1.6417,1.6417,26400000.0
2007-04-24 11:02:00,1.6418,1.6418,1.6417,1.6417,21800000.0
2007-04-24 11:03:00,1.6418,1.6419,1.6416,1.6416,19200000.0
2007-04-24 11:04:00,1.6416,1.6418,1.6415,1.6418,86600001.0
2007-04-24 11:05:00,1.6418,1.6419,1.6416,1.6416,82200000.0
2007-04-24 11:06:00,1.6417,1.6418,1.6416,1.6416,313500000.0
2007-04-24 11:07:00,1.6415,1.6416,1.6414,1.6416,47800000.0
2007-04-24 11:08:00,1.6417,1.6418,1.6415,1.6417,71600000.0
2007-04-24 11:09:00,1.6417,1.6418,1.6416,1.6417,44000000.0
2007-04-24 11:10:00,1.6417,1.6418,1.6415,1.6415,60200000.0
2007-04-24 11:11:00,1.6416,1.6416,1.6414,1.6416,18300000.0
2007-04-24 11:12:00,1.6416,1.6416,1.6415,1.6415,58200001.0
2007-04-24 11:13:00,1.6415,1.6418,1.6415,1.6417,43900000.0
2007-04-24 11:14:00,1.6418,1.6418,1.6417,1.6417,22400000.0
2007-04-24 11:15:00,1.6419,1.6419,1.6416,1.6416,38300000.0
2007-04-24 11:16:00,1.6417,1.6419,1.6416,1.6417,24400000.0
2007-04-24 11:17:00,1.642,1.6423,1.6419,1.6419,58800000.0
2007-04-24 11:18:00,1.6419,1.6419,1.6417,1.6419,185799995.0
2007-04-24 11:19:00,1.6418,1.6422,1.6416,1.642,286600000.0
2007-04-24 11:20:00,1.6422,1.6423,1.6418,1.6419,118600000.0
2007-04-24 11:21:00,1.6418,1.642,1.6417,1.642,74200000.0
2007-04-24 11:22:00,1.6418,1.6418,1.6414,1.6416,78900000.0
2007-04-24 11:23:00,1.6417,1.642,1.6416,1.6418,145900000.0
2007-04-24 11:24:00,1.6418,1.6422,1.6418,1.6422,212400000.0
2007-04-24 11:25:00,1.6424,1.6424,1.6419,1.6419,256200003.0
2007-04-24 11:26:00,1.6419,1.6426,1.6417,1.6424,199400001.0
2007-04-24 11:27:00,1.6423,1.6424,1.6421,1.6423,126399999.0
2007-04-24 11:28:00,1.6423,1.6423,1.6421,1.6422,71300000.0
2007-04-24 11:29:00,1.6421,1.6424,1.6421,1.6424,62400000.0
2007-04-24 11:30:00,1.6424,1.6424,1.6422,1.6424,174000003.0
2007-04-24 11:31:00,1.6423,1.6424,1.6422,1.6424,62300000.0
2007-04-24 11:32:00,1.6425,1.6429,1.6425,1.6429,68000000.0
2007-04-24 11:33:00,1.6431,1.6439,1.643,1.6439,225800000.0
2007-04-24 11:34:00,1.6438,1.6438,1.6433,1.6434,127300002.0
2007-04-24 11:35:00,1.6436,1.6437,1.6435,1.6435,155600001.0
2007-04-24 11:36:00,1.6436,1.6436,1.6435,1.6435,31000000.0
2007-04-24 11:37:00,1.6435,1.6437,1.6435,1.6436,28800000.0
2007-04-24 11:38:00,1.6436,1.6441,1.6434,1.6435,164700002.0
2007-04-24 11:39:00,1.6434,1.6436,1.6433,1.6435,85000002.0
2007-04-24 11:40:00,1.6435,1.6439,1.6434,1.6439,108800002.0
2007-04-24 11:41:00,1.6438,1.644,1.6436,1.6437,77600000.0
2007-04-24 11:42:00,1.6436,1.644,1.6435,1.6437,138700000.0
2007-04-24 11:43:00,1.6438,1.6438,1.643,1.6431,51700000.0
2007-04-24 11:44:00,1.643,1.6432,1.6429,1.6431,156200001.0
2007-04-24 11:45:00,1.6431,1.6433,1.6431,1.6433,85900000.0
2007-04-24 11:46:00,1.6432,1.6433,1.6429,1.6431,188500000.0
2007-04-24 11:47:00,1.6431,1.6431,1.6428,1.6428,99100000.0
2007-04-24 11:48:00,1.6428,1.6432,1.6428,1.643,74300000.0
2007-04-24 11:49:00,1.643,1.6434,1.643,1.6432,195900000.0
2007-04-24 11:50:00,1.6433,1.6434,1.6431,1.6432,88400000.0
2007-04-24 11:51:00,1.6434,1.6434,1.6432,1.6434,123900000.0
2007-04-24 11:52:00,1.6434,1.6434,1.6429,1.6429,114699999.0
2007-04-24 11:53:00,1.643,1.6432,1.6429,1.6429,72100001.0
2007-04-24 11:54:00,1.643,1.643,1.6428,1.643,54800000.0
2007-04-24 11:55:00,1.6428,1.6428,1.6424,1.6425,164099998.0
2007-04-24 11:56:00,1.6425,1.6427,1.6423,1.6425,244999999.0
2007-04-24 11:57:00,1.6425,1.6427,1.6423,1.6424,243000000.0
2007-04-24 11:58:00,1.6425,1.6426,1.6425,1.6426,12000000.0
2007-04-24 11:59:00,1.6426,1.6427,1.6422,1.6423,65600000.0
2007-04-24 12:00:00,1.6423,1.6423,1.642,1.6421,107200000.0
2007-04-24 12:01:00,1.6421,1.6423,1.6418,1.6421,240100002.0
2007-04-24 12:02:00,1.6422,1.6423,1.6421,1.6421,88800000.0
2007-04-24 12:03:00,1.6421,1.6424,1.6421,1.6423,74899999.0
2007-04-24 12:04:00,1.6423,1.6424,1.6421,1.6421,80300000.0
2007-04-24 12:05:00,1.642,1.6422,1.6418,1.6421,204299997.0
2007-04-24 12:06:00,1.6421,1.6422,1.6417,1.6419,114300000.0
2007-04-24 12:07:00,1.6419,1.6421,1.6418,1.6421,188800000.0
2007-04-24 12:08:00,1.6422,1.6423,1.642,1.6421,38200000.0
2007-04-24 12:09:00,1.6422,1.6424,1.642,1.6422,101400000.0
2007-04-24 12:10:00,1.6422,1.6422,1.6418,1.6419,218700003.0
2007-04-24 12:11:00,1.6421,1.6421,1.6417,1.6421,212900000.0
2007-04-24 12:12:00,1.6421,1.6421,1.6417,1.6418,108400003.0
2007-04-24 12:13:00,1.6418,1.6418,1.6409,1.6411,245600000.0
2007-04-24 12:14:00,1.6411,1.6414,1.641,1.6414,144099998.0
2007-04-24 12:15:00,1.6414,1.6415,1.641,1.6413,170000000.0
2007-04-24 12:16:00,1.6413,1.6418,1.6412,1.6418,265499997.0
2007-04-24 12:17:00,1.6419,1.642,1.6413,1.6416,271600000.0
2007-04-24 12:18:00,1.6416,1.6416,1.6408,1.6411,297199999.0
2007-04-24 12:19:00,1.6412,1.6413,1.6409,1.6411,175800001.0
2007-04-24 12:20:00,1.6411,1.6413,1.6409,1.6411,126400000.0
2007-04-24 12:21:00,1.6412,1.6417,1.6412,1.6417,188800000.0
2007-04-24 12:22:00,1.6416,1.6421,1.6416,1.6418,246900004.0
2007-04-24 12:23:00,1.6417,1.6419,1.6416,1.6419,118599999.0
2007-04-24 12:24:00,1.6418,1.642,1.6416,1.642,256099999.0
2007-04-24 12:25:00,1.6421,1.6421,1.6417,1.6419,101800000.0
2007-04-24 12:26:00,1.642,1.642,1.6418,1.6418,21600000.0
2007-04-24 12:27:00,1.6419,1.6419,1.6417,1.6418,38400000.0
2007-04-24 12:28:00,1.6419,1.6419,1.6418,1.6418,55099999.0
2007-04-24 12:29:00,1.6419,1.6422,1.6419,1.6422,117200000.0
2007-04-24 12:30:00,1.6421,1.6422,1.6421,1.6422,52600000.0
2007-04-24 12:31:00,1.6423,1.6424,1.642,1.642,70300000.0
2007-04-24 12:32:00,1.642,1.6422,1.6418,1.6419,54600000.0
2007-04-24 12:33:00,1.642,1.6421,1.6419,1.642,46400000.0
2007-04-24 12:34:00,1.642,1.642,1.6419,1.642,52800000.0
2007-04-24 12:35:00,1.6421,1.6422,1.642,1.6421,93600000.0
2007-04-24 12:36:00,1.642,1.6421,1.6418,1.6419,94400001.0
2007-04-24 12:37:00,1.642,1.6424,1.6419,1.6424,153600001.0
2007-04-24 12:38:00,1.6424,1.6424,1.6421,1.6421,145199999.0
2007-04-24 12:39:00,1.6422,1.6424,1.6422,1.6422,103800000.0
2007-04-24 12:40:00,1.6422,1.6425,1.6422,1.6425,57600001.0
2007-04-24 12:41:00,1.6424,1.6427,1.6424,1.6424,268199999.0
2007-04-24 12:42:00,1.6423,1.6427,1.6422,1.6423,96100000.0
2007-04-24 12:43:00,1.6425,1.6428,1.6423,1.6427,177300000.0
2007-04-24 12:44:00,1.6427,1.6429,1.6425,1.6428,249800001.0
2007-04-24 12:45:00,1.6426,1.6429,1.6425,1.6428,324499996.0
2007-04-24 12:46:00,1.6428,1.643,1.6428,1.6428,52000000.0
2007-04-24 12:47:00,1.6428,1.6432,1.6426,1.643,202800000.0
2007-04-24 12:48:00,1.643,1.6434,1.643,1.6434,98200000.0
2007-04-24 12:49:00,1.6433,1.6435,1.6428,1.6432,309099999.0
2007-04-24 12:50:00,1.6432,1.6434,1.643,1.6433,200999997.0
2007-04-24 12:51:00,1.6434,1.6434,1.643,1.6431,166800000.0
2007-04-24 12:52:00,1.6431,1.6434,1.6431,1.6431,197700000.0
2007-04-24 12:53:00,1.6431,1.6432,1.643,1.6431,120799997.0
2007-04-24 12:54:00,1.6432,1.6432,1.643,1.643,134100000.0
2007-04-24 12:55:00,1.6429,1.6429,1.6425,1.6425,102800000.0
2007-04-24 12:56:00,1.6425,1.6427,1.6423,1.6423,107400000.0
2007-04-24 12:57:00,1.6425,1.6427,1.6425,1.6427,14400000.0
2007-04-24 12:58:00,1.6427,1.6427,1.6426,1.6426,70400001.0
2007-04-24 12:59:00,1.6428,1.643,1.6427,1.6427,96700000.0
2007-04-24 13:00:00,1.6428,1.643,1.6428,1.643,50100000.0
2007-04-24 13:01:00,1.6431,1.6432,1.6429,1.6429,48000000.0
2007-04-24 13:02:00,1.643,1.6431,1.6428,1.6431,48000000.0
2007-04-24 13:03:00,1.6431,1.6431,1.6428,1.6428,31100001.0
2007-04-24 13:04:00,1.643,1.643,1.6429,1.643,19200000.0
2007-04-24 13:05:00,1.643,1.6431,1.6428,1.6428,61600000.0
2007-04-24 13:06:00,1.6428,1.6429,1.6428,1.6428,11200000.0
2007-04-24 13:07:00,1.6429,1.6429,1.6426,1.6426,52800000.0
2007-04-24 13:08:00,1.6424,1.6426,1.6423,1.6424,60000000.0
2007-04-24 13:09:00,1.6425,1.6426,1.6425,1.6426,49600000.0
2007-04-24 13:10:00,1.6425,1.6428,1.6424,1.6428,88400000.0
2007-04-24 13:11:00,1.6427,1.6429,1.6426,1.6428,102299999.0
2007-04-24 13:12:00,1.6428,1.6433,1.6428,1.6432,201800000.0
2007-04-24 13:13:00,1.6431,1.6435,1.6426,1.6428,197300000.0
2007-04-24 13:14:00,1.6428,1.643,1.6425,1.6425,109100001.0
2007-04-24 13:15:00,1.6424,1.6426,1.6422,1.6425,130800001.0
2007-04-24 13:16:00,1.6425,1.6428,1.6424,1.6426,137500000.0
2007-04-24 13:17:00,1.6426,1.6428,1.6425,1.6427,165199999.0
2007-04-24 13:18:00,1.6426,1.6428,1.6426,1.6427,67600000.0
2007-04-24 13:19:00,1.6425,1.6428,1.6424,1.6428,180899999.0
2007-04-24 13:20:00,1.6427,1.6427,1.6414,1.6415,192600001.0
2007-04-24 13:21:00,1.6416,1.6417,1.641,1.6412,361500003.0
2007-04-24 13:22:00,1.6414,1.6416,1.6411,1.6413,231500000.0
2007-04-24 13:23:00,1.6413,1.6416,1.6412,1.6416,137700000.0
2007-04-24 13:24:00,1.6416,1.6416,1.6413,1.6413,282999999.0
2007-04-24 13:25:00,1.6414,1.6418,1.6413,1.6415,138600000.0
2007-04-24 13:26:00,1.6414,1.6417,1.6414,1.6415,91200000.0
2007-04-24 13:27:00,1.6415,1.6417,1.6414,1.6417,79199999.0
2007-04-24 13:28:00,1.6418,1.6418,1.6412,1.6415,256199999.0
2007-04-24 13:29:00,1.6415,1.6415,1.6408,1.641,182199999.0
2007-04-24 13:30:00,1.6409,1.641,1.6407,1.6408,117700000.0
2007-04-24 13:31:00,1.6408,1.6413,1.6408,1.6411,195600001.0
2007-04-24 13:32:00,1.6411,1.6414,1.641,1.6414,199300001.0
2007-04-24 13:33:00,1.6413,1.6414,1.6413,1.6414,59999998.0
2007-04-24 13:34:00,1.6413,1.6414,1.6411,1.6412,200900000.0
2007-04-24 13:35:00,1.6413,1.6413,1.6413,1.6413,26400000.0
2007-04-24 13:36:00,1.6413,1.6413,1.6409,1.641,97800000.0
2007-04-24 13:37:00,1.6411,1.6413,1.6408,1.6413,226000001.0
2007-04-24 13:38:00,1.6412,1.6414,1.6408,1.6408,368000000.0
2007-04-24 13:39:00,1.6407,1.641,1.6406,1.6409,320500004.0
2007-04-24 13:40:00,1.6409,1.6411,1.6407,1.6409,182199999.0
2007-04-24 13:41:00,1.6408,1.6412,1.6408,1.6409,218299996.0
2007-04-24 13:42:00,1.6411,1.6413,1.641,1.6411,248500000.0
2007-04-24 13:43:00,1.6411,1.6414,1.641,1.6412,207800000.0
2007-04-24 13:44:00,1.6412,1.6413,1.6411,1.6411,98700000.0
2007-04-24 13:45:00,1.6412,1.6412,1.6411,1.6412,114900000.0
2007-04-24 13:46:00,1.6411,1.6412,1.641,1.6411,98600000.0
2007-04-24 13:47:00,1.6411,1.6414,1.6411,1.6414,111700000.0
2007-04-24 13:48:00,1.6412,1.6414,1.641,1.6414,208899998.0
2007-04-24 13:49:00,1.6414,1.6417,1.6412,1.6416,102300000.0
2007-04-24 13:50:00,1.6416,1.6419,1.6413,1.6414,103700001.0
2007-04-24 13:51:00,1.6413,1.6413,1.641,1.6413,58700001.0
2007-04-24 13:52:00,1.6413,1.6413,1.6412,1.6412,35500000.0
2007-04-24 13:53:00,1.6412,1.6415,1.6411,1.6414,151600002.0
2007-04-24 13:54:00,1.6415,1.6417,1.6413,1.6414,249700000.0
2007-04-24 13:55:00,1.6415,1.6415,1.6412,1.6414,97300000.0
2007-04-24 13:56:00,1.6413,1.6414,1.6412,1.6413,76199999.0
2007-04-24 13:57:00,1.6413,1.6414,1.6411,1.6411,48600000.0
2007-04-24 13:58:00,1.6412,1.6413,1.6412,1.6413,11100000.0
2007-04-24 13:59:00,1.6414,1.6417,1.6414,1.6416,60600000.0
2007-04-24 14:00:00,1.6417,1.6421,1.6417,1.642,85400000.0
2007-04-24 14:01:00,1.6421,1.6422,1.642,1.6421,69000000.0
2007-04-24 14:02:00,1.642,1.6424,1.642,1.6423,154800001.0
2007-04-24 14:03:00,1.6423,1.6424,1.6421,1.6423,108200000.0
2007-04-24 14:04:00,1.6423,1.6423,1.6421,1.6422,71100000.0
2007-04-24 14:05:00,1.6422,1.6423,1.6421,1.6422,108000002.0
2007-04-24 14:06:00,1.6423,1.6424,1.6422,1.6424,84800000.0
2007-04-24 14:07:00,1.6423,1.6424,1.6422,1.6423,44700000.0
2007-04-24 14:08:00,1.6423,1.6424,1.6422,1.6423,52600000.0
2007-04-24 14:09:00,1.6422,1.6428,1.6422,1.6426,112700000.0
2007-04-24 14:10:00,1.6428,1.6433,1.6427,1.643,200300002.0
2007-04-24 14:11:00,1.6432,1.6433,1.6429,1.643,47000000.0
2007-04-24 14:12:00,1.6431,1.6431,1.6427,1.6429,115700000.0
2007-04-24 14:13:00,1.6429,1.6429,1.6425,1.6425,47200000.0
2007-04-24 14:14:00,1.6424,1.6426,1.6422,1.6422,78400001.0
2007-04-24 14:15:00,1.6422,1.6424,1.6421,1.6423,68500001.0
2007-04-24 14:16:00,1.6423,1.6424,1.6423,1.6424,36000000.0
2007-04-24 14:17:00,1.6423,1.6423,1.6422,1.6422,14400000.0
2007-04-24 14:18:00,1.6423,1.6424,1.6422,1.6424,36000000.0
2007-04-24 14:19:00,1.6423,1.6423,1.6422,1.6423,28800000.0
2007-04-24 14:20:00,1.6422,1.6424,1.6421,1.6422,88700000.0
2007-04-24 14:21:00,1.6423,1.6424,1.6422,1.6424,59100000.0
2007-04-24 14:22:00,1.6424,1.6425,1.6422,1.6425,62300000.0
2007-04-24 14:23:00,1.6425,1.6427,1.6422,1.6426,53100000.0
2007-04-24 14:24:00,1.6426,1.6427,1.6426,1.6427,28000000.0
2007-04-24 14:25:00,1.6425,1.6427,1.6424,1.6426,67000000.0
2007-04-24 14:26:00,1.6426,1.6427,1.6425,1.6427,178300000.0
2007-04-24 14:27:00,1.6428,1.6428,1.6426,1.6428,231000004.0
2007-04-24 14:28:00,1.6428,1.6429,1.6428,1.6428,19000000.0
2007-04-24 14:29:00,1.6428,1.6429,1.6427,1.6429,77900000.0
2007-04-24 14:30:00,1.6429,1.6429,1.6426,1.6429,94300000.0
2007-04-24 14:31:00,1.6428,1.643,1.6427,1.6428,65400000.0
2007-04-24 14:32:00,1.6428,1.6428,1.6427,1.6427,12000000.0
2007-04-24 14:33:00,1.6427,1.643,1.6427,1.6429,50400000.0
2007-04-24 14:34:00,1.6429,1.643,1.6429,1.643,44800000.0
2007-04-24 14:35:00,1.643,1.643,1.643,1.643,14400000.0
2007-04-24 14:36:00,1.643,1.6431,1.6428,1.6431,98200000.0
2007-04-24 14:37:00,1.6431,1.6431,1.6429,1.6429,44000000.0
2007-04-24 14:38:00,1.6429,1.6432,1.6429,1.643,70400000.0
2007-04-24 14:39:00,1.643,1.6431,1.6428,1.643,109400000.0
2007-04-24 14:40:00,1.6431,1.6432,1.6429,1.6429,114100000.0
2007-04-24 14:41:00,1.6429,1.643,1.6428,1.6429,31200000.0
2007-04-24 14:42:00,1.6429,1.6429,1.6427,1.6428,115000000.0
2007-04-24 14:43:00,1.6427,1.6427,1.6422,1.6423,133200002.0
2007-04-24 14:44:00,1.6424,1.6425,1.6422,1.6425,30100000.0
2007-04-24 14:45:00,1.6426,1.6427,1.6423,1.6425,94200000.0
2007-04-24 14:46:00,1.6425,1.6425,1.6423,1.6425,152000000.0
2007-04-24 14:47:00,1.6423,1.6426,1.6423,1.6425,117100001.0
2007-04-24 14:48:00,1.6424,1.6427,1.6422,1.6425,111100000.0
2007-04-24 14:49:00,1.6427,1.6427,1.6426,1.6426,41600000.0
2007-04-24 14:50:00,1.6428,1.6429,1.6426,1.6429,64000000.0
2007-04-24 14:51:00,1.6429,1.6429,1.6427,1.6429,54400000.0
2007-04-24 14:52:00,1.6429,1.6431,1.6429,1.643,47100000.0
2007-04-24 14:53:00,1.6431,1.6431,1.643,1.643,18700000.0
2007-04-24 14:54:00,1.6429,1.643,1.6428,1.6429,29600000.0
2007-04-24 14:55:00,1.6427,1.643,1.6427,1.6429,38400000.0
2007-04-24 14:56:00,1.6429,1.6429,1.6429,1.6429,800000.0
2007-04-24 14:57:00,1.6428,1.6428,1.6426,1.6428,83300000.0
2007-04-24 14:58:00,1.6427,1.6428,1.6427,1.6428,33600000.0
2007-04-24 14:59:00,1.6428,1.6429,1.6427,1.6428,35200000.0
2007-04-24 15:00:00,1.6428,1.6428,1.6426,1.6428,137000000.0
2007-04-24 15:01:00,1.6429,1.6432,1.6427,1.643,111400000.0
2007-04-24 15:02:00,1.643,1.6431,1.6425,1.6431,208999998.0
2007-04-24 15:03:00,1.6429,1.6435,1.6429,1.6435,156099999.0
2007-04-24 15:04:00,1.6435,1.6439,1.643,1.6437,369399998.0
2007-04-24 15:05:00,1.6436,1.6436,1.6433,1.6435,223899999.0
2007-04-24 15:06:00,1.6434,1.6437,1.6434,1.6437,285099999.0
2007-04-24 15:07:00,1.6436,1.6439,1.6435,1.6436,197500000.0
2007-04-24 15:08:00,1.6435,1.6438,1.6434,1.6438,134599999.0
2007-04-24 15:09:00,1.6438,1.644,1.6438,1.6439,116399998.0
2007-04-24 15:10:00,1.6438,1.644,1.6437,1.6437,153899998.0
2007-04-24 15:11:00,1.6438,1.6441,1.6437,1.6441,155000000.0
2007-04-24 15:12:00,1.6442,1.6451,1.644,1.6447,418299999.0
2007-04-24 15:13:00,1.6447,1.6447,1.6445,1.6446,146900000.0
2007-04-24 15:14:00,1.6447,1.645,1.6445,1.6446,73300000.0
2007-04-24 15:15:00,1.6445,1.645,1.6445,1.6449,294299994.0
2007-04-24 15:16:00,1.6449,1.6449,1.6442,1.6443,268500000.0
2007-04-24 15:17:00,1.6442,1.6443,1.6437,1.6438,252000000.0
2007-04-24 15:18:00,1.6439,1.644,1.6434,1.6439,331799998.0
2007-04-24 15:19:00,1.6439,1.6443,1.6439,1.6441,516099994.0
2007-04-24 15:20:00,1.6441,1.6443,1.6438,1.6443,229299998.0
2007-04-24 15:21:00,1.6442,1.6448,1.6441,1.6447,262599997.0
2007-04-24 15:22:00,1.6445,1.6446,1.6444,1.6446,130400000.0
2007-04-24 15:23:00,1.6445,1.6448,1.6445,1.6445,155600000.0
2007-04-24 15:24:00,1.6446,1.6451,1.6446,1.645,137800000.0
2007-04-24 15:25:00,1.6449,1.6449,1.6446,1.6446,45600000.0
2007-04-24 15:26:00,1.6446,1.6446,1.6444,1.6446,115200000.0
2007-04-24 15:27:00,1.6446,1.6447,1.6444,1.6445,86700000.0
2007-04-24 15:28:00,1.6445,1.6448,1.6444,1.6447,155999999.0
2007-04-24 15:29:00,1.6446,1.6449,1.6445,1.6447,132000000.0
2007-04-24 15:30:00,1.6446,1.645,1.6446,1.6446,215099999.0
2007-04-24 15:31:00,1.6446,1.6446,1.6439,1.644,189500000.0
2007-04-24 15:32:00,1.644,1.644,1.6436,1.6439,265499999.0
2007-04-24 15:33:00,1.6439,1.644,1.6437,1.6439,101900000.0
2007-04-24 15:34:00,1.644,1.6441,1.644,1.6441,14400000.0
2007-04-24 15:35:00,1.644,1.644,1.6433,1.6433,157700000.0
2007-04-24 15:36:00,1.6433,1.6436,1.6431,1.6431,194500000.0
2007-04-24 15:37:00,1.6432,1.6436,1.643,1.6435,219000000.0
2007-04-24 15:38:00,1.6434,1.6435,1.6433,1.6434,74999999.0
2007-04-24 15:39:00,1.6435,1.6436,1.6435,1.6435,76499998.0
2007-04-24 15:40:00,1.6437,1.644,1.6434,1.6439,142300001.0
2007-04-24 15:41:00,1.644,1.644,1.6438,1.6439,63400000.0
2007-04-24 15:42:00,1.6439,1.644,1.6438,1.6438,26700000.0
2007-04-24 15:43:00,1.6438,1.6439,1.6437,1.6438,61900000.0
2007-04-24 15:44:00,1.6439,1.6439,1.6438,1.6439,9600000.0
2007-04-24 15:45:00,1.6439,1.6442,1.6439,1.6441,19200000.0
2007-04-24 15:46:00,1.6441,1.6444,1.6441,1.6443,19100000.0
2007-04-24 15:47:00,1.6443,1.6445,1.6443,1.6444,40500000.0
2007-04-24 15:48:00,1.6445,1.6446,1.6445,1.6446,9600000.0
2007-04-24 15:49:00,1.6445,1.6446,1.644,1.6442,79200000.0
2007-04-24 15:50:00,1.6442,1.6442,1.644,1.6441,9600000.0
2007-04-24 15:51:00,1.6444,1.6445,1.6444,1.6445,26200000.0
2007-04-24 15:52:00,1.6444,1.6449,1.6443,1.6447,156300000.0
2007-04-24 15:53:00,1.6446,1.6448,1.6445,1.6447,142400000.0
2007-04-24 15:54:00,1.6448,1.645,1.6447,1.6447,191500001.0
2007-04-24 15:55:00,1.6448,1.6451,1.6447,1.645,291999999.0
2007-04-24 15:56:00,1.645,1.6452,1.6447,1.6448,231500000.0
2007-04-24 15:57:00,1.6448,1.6452,1.6447,1.645,92800000.0
2007-04-24 15:58:00,1.6449,1.645,1.6448,1.645,125300000.0
2007-04-24 15:59:00,1.645,1.6455,1.6437,1.6437,154300000.0
2007-04-24 16:00:00,1.6437,1.6466,1.6437,1.6466,265700000.0
2007-04-24 16:01:00,1.6466,1.6467,1.6456,1.6466,194500000.0
2007-04-24 16:02:00,1.6466,1.6466,1.6459,1.646,325299999.0
2007-04-24 16:03:00,1.646,1.6461,1.6453,1.6457,380400001.0
2007-04-24 16:04:00,1.6456,1.6461,1.6456,1.6461,475299999.0
2007-04-24 16:05:00,1.646,1.646,1.6454,1.6457,246399999.0
2007-04-24 16:06:00,1.6457,1.6457,1.6451,1.6453,188800003.0
2007-04-24 16:07:00,1.6453,1.6457,1.6452,1.6452,324200003.0
2007-04-24 16:08:00,1.6451,1.646,1.6451,1.6454,417100001.0
2007-04-24 16:09:00,1.6454,1.6456,1.6452,1.6453,333400000.0
2007-04-24 16:10:00,1.6453,1.6458,1.6453,1.6458,339600000.0
2007-04-24 16:11:00,1.6458,1.6458,1.6452,1.6456,372800000.0
2007-04-24 16:12:00,1.6457,1.6457,1.645,1.6452,264900000.0
2007-04-24 16:13:00,1.6452,1.6454,1.6451,1.6452,209100000.0
2007-04-24 16:14:00,1.6451,1.6456,1.6451,1.6456,91800000.0
2007-04-24 16:15:00,1.6456,1.6458,1.645,1.6453,216800001.0
2007-04-24 16:16:00,1.6452,1.6459,1.6452,1.6457,130299999.0
2007-04-24 16:17:00,1.6456,1.6457,1.6452,1.6455,114700000.0
2007-04-24 16:18:00,1.6455,1.6457,1.6447,1.645,198299999.0
2007-04-24 16:19:00,1.645,1.6453,1.6447,1.645,205799999.0
2007-04-24 16:20:00,1.645,1.6452,1.6447,1.6448,117200000.0
2007-04-24 16:21:00,1.6448,1.6449,1.6439,1.6439,296400001.0
2007-04-24 16:22:00,1.6439,1.644,1.6434,1.644,492999999.0
2007-04-24 16:23:00,1.6439,1.6443,1.6433,1.6437,318700001.0
2007-04-24 16:24:00,1.6436,1.6441,1.6436,1.6437,282199997.0
2007-04-24 16:25:00,1.6437,1.6441,1.6427,1.6431,290000001.0
2007-04-24 16:26:00,1.6431,1.6435,1.6427,1.6433,416400000.0
2007-04-24 16:27:00,1.6433,1.6435,1.643,1.6431,303800000.0
2007-04-24 16:28:00,1.6431,1.6436,1.6429,1.6435,327800000.0
2007-04-24 16:29:00,1.6435,1.6436,1.6432,1.6432,341199999.0
2007-04-24 16:30:00,1.6433,1.6436,1.643,1.6433,265700000.0
2007-04-24 16:31:00,1.6432,1.6436,1.643,1.6435,287900000.0
2007-04-24 16:32:00,1.6435,1.6439,1.6434,1.6439,232100000.0
2007-04-24 16:33:00,1.6439,1.6439,1.6432,1.6434,288999998.0
2007-04-24 16:34:00,1.6434,1.6436,1.6432,1.6435,256300001.0
2007-04-24 16:35:00,1.6436,1.6441,1.6434,1.6441,342800002.0
2007-04-24 16:36:00,1.644,1.6441,1.6437,1.6439,282199999.0
2007-04-24 16:37:00,1.6438,1.6438,1.6435,1.6435,227400000.0
2007-04-24 16:38:00,1.6435,1.6437,1.6434,1.6436,221400000.0
2007-04-24 16:39:00,1.6436,1.644,1.6434,1.6437,226600000.0
2007-04-24 16:40:00,1.6436,1.6443,1.6436,1.6441,309900002.0
2007-04-24 16:41:00,1.6439,1.6443,1.6439,1.644,172900000.0
2007-04-24 16:42:00,1.644,1.6444,1.644,1.6443,281700000.0
2007-04-24 16:43:00,1.6443,1.6443,1.6435,1.6435,200900000.0
2007-04-24 16:44:00,1.6435,1.6438,1.6434,1.6437,205500000.0
2007-04-24 16:45:00,1.6437,1.6437,1.6434,1.6434,109400000.0
2007-04-24 16:46:00,1.6435,1.6436,1.6435,1.6435,137100001.0
2007-04-24 16:47:00,1.6435,1.6437,1.6433,1.6436,212400005.0
2007-04-24 16:48:00,1.6436,1.6437,1.6433,1.6435,247700001.0
2007-04-24 16:49:00,1.6435,1.6439,1.6435,1.6437,287400003.0
2007-04-24 16:50:00,1.6437,1.6439,1.6434,1.6434,171200000.0
2007-04-24 16:51:00,1.6434,1.6437,1.6434,1.6436,250800001.0
2007-04-24 16:52:00,1.6439,1.6443,1.6438,1.644,250200000.0
2007-04-24 16:53:00,1.644,1.6443,1.6439,1.6441,367599997.0
2007-04-24 16:54:00,1.6441,1.6445,1.6441,1.6443,189200001.0
2007-04-24 16:55:00,1.6443,1.6445,1.6442,1.6444,133300000.0
2007-04-24 16:56:00,1.6445,1.6447,1.6443,1.6443,239800000.0
2007-04-24 16:57:00,1.6445,1.6448,1.6443,1.6446,336000000.0
2007-04-24 16:58:00,1.6445,1.6447,1.6443,1.6445,293199996.0
2007-04-24 16:59:00,1.6445,1.645,1.6444,1.645,410799997.0
2007-04-24 17:00:00,1.6448,1.6452,1.6448,1.6451,304300004.0
2007-04-24 17:01:00,1.645,1.6451,1.6447,1.6451,286399999.0
2007-04-24 17:02:00,1.6451,1.6451,1.6449,1.645,207500000.0
2007-04-24 17:03:00,1.645,1.645,1.6448,1.6449,227800003.0
2007-04-24 17:04:00,1.645,1.645,1.6449,1.645,170200000.0
2007-04-24 17:05:00,1.645,1.645,1.6446,1.645,303800003.0
2007-04-24 17:06:00,1.645,1.645,1.6445,1.6446,139200000.0
2007-04-24 17:07:00,1.6446,1.6448,1.6445,1.6445,76800000.0
2007-04-24 17:08:00,1.6444,1.6445,1.6442,1.6444,108500000.0
2007-04-24 17:09:00,1.6443,1.6446,1.6443,1.6446,81000000.0
2007-04-24 17:10:00,1.6446,1.6449,1.6445,1.6447,152900000.0
2007-04-24 17:11:00,1.6447,1.6448,1.6443,1.6443,138700001.0
2007-04-24 17:12:00,1.6443,1.6444,1.644,1.6442,301799996.0
2007-04-24 17:13:00,1.6442,1.6443,1.6439,1.6441,115900000.0
2007-04-24 17:14:00,1.644,1.6441,1.644,1.6441,55200000.0
2007-04-24 17:15:00,1.6441,1.6441,1.6439,1.644,100800000.0
2007-04-24 17:16:00,1.6439,1.6443,1.6438,1.6439,171799998.0
2007-04-24 17:17:00,1.6439,1.6441,1.6438,1.6441,161600000.0
2007-04-24 17:18:00,1.6441,1.6443,1.644,1.6441,156200002.0
2007-04-24 17:19:00,1.644,1.6441,1.6438,1.6439,80100001.0
2007-04-24 17:20:00,1.6439,1.6441,1.6436,1.644,148800000.0
2007-04-24 17:21:00,1.6439,1.644,1.6437,1.6437,127600001.0
2007-04-24 17:22:00,1.6438,1.6439,1.6435,1.6436,155700001.0
2007-04-24 17:23:00,1.6436,1.6438,1.6435,1.6436,218000000.0
2007-04-24 17:24:00,1.6436,1.6438,1.6434,1.6435,183100000.0
2007-04-24 17:25:00,1.6435,1.6436,1.6432,1.6436,200800001.0
2007-04-24 17:26:00,1.6436,1.6437,1.6433,1.6435,294399997.0
2007-04-24 17:27:00,1.6434,1.6436,1.6433,1.6433,118400000.0
2007-04-24 17:28:00,1.6433,1.6435,1.6431,1.6434,208099997.0
2007-04-24 17:29:00,1.6434,1.6435,1.6433,1.6433,260600000.0
2007-04-24 17:30:00,1.6434,1.6435,1.643,1.643,259800000.0
2007-04-24 17:31:00,1.643,1.6434,1.6429,1.6433,229500000.0
2007-04-24 17:32:00,1.6431,1.6434,1.643,1.6433,203600000.0
2007-04-24 17:33:00,1.6433,1.6434,1.6431,1.6434,87899999.0
2007-04-24 17:34:00,1.6434,1.6436,1.6433,1.6434,86500000.0
2007-04-24 17:35:00,1.6435,1.6437,1.6433,1.6437,146100000.0
2007-04-24 17:36:00,1.6438,1.6438,1.6436,1.6437,34500000.0
2007-04-24 17:37:00,1.6437,1.6437,1.6436,1.6437,26300000.0
2007-04-24 17:38:00,1.6437,1.6438,1.6434,1.6436,144900000.0
2007-04-24 17:39:00,1.6437,1.6437,1.6434,1.6436,182400000.0
2007-04-24 17:40:00,1.6436,1.6437,1.6436,1.6437,36600000.0
2007-04-24 17:41:00,1.6437,1.6438,1.6437,1.6438,71300000.0
2007-04-24 17:42:00,1.6438,1.644,1.6437,1.644,182500000.0
2007-04-24 17:43:00,1.6439,1.6439,1.6437,1.6438,31100000.0
2007-04-24 17:44:00,1.6438,1.6438,1.6437,1.6437,80800000.0
2007-04-24 17:45:00,1.6437,1.6438,1.6435,1.6437,123500000.0
2007-04-24 17:46:00,1.6437,1.6439,1.6437,1.6437,57600000.0
2007-04-24 17:47:00,1.6438,1.6441,1.6437,1.6438,157700000.0
2007-04-24 17:48:00,1.644,1.644,1.6438,1.6439,156800000.0
2007-04-24 17:49:00,1.644,1.644,1.6438,1.6439,86900000.0
2007-04-24 17:50:00,1.6438,1.644,1.6437,1.644,89200000.0
2007-04-24 17:51:00,1.644,1.644,1.644,1.644,16800000.0
2007-04-24 17:52:00,1.644,1.6441,1.6438,1.644,86400000.0
2007-04-24 17:53:00,1.644,1.6441,1.6438,1.6441,82200000.0
2007-04-24 17:54:00,1.6441,1.6441,1.6436,1.6437,242299999.0
2007-04-24 17:55:00,1.6437,1.6439,1.6436,1.6437,106300000.0
2007-04-24 17:56:00,1.6437,1.644,1.6437,1.6439,145300000.0
2007-04-24 17:57:00,1.644,1.6441,1.6438,1.644,168200000.0
2007-04-24 17:58:00,1.644,1.6443,1.6439,1.6443,211300000.0
2007-04-24 17:59:00,1.6443,1.6445,1.644,1.6443,95200000.0
2007-04-24 18:00:00,1.6443,1.6443,1.6442,1.6442,29600000.0
2007-04-24 18:01:00,1.6441,1.6443,1.6441,1.6443,39200000.0
2007-04-24 18:02:00,1.6441,1.6444,1.644,1.6444,178900001.0
2007-04-24 18:03:00,1.6444,1.6445,1.6442,1.6445,146300000.0
2007-04-24 18:04:00,1.6443,1.6445,1.6441,1.6443,172800000.0
2007-04-24 18:05:00,1.6444,1.6447,1.6443,1.6445,192200000.0
2007-04-24 18:06:00,1.6446,1.6449,1.6444,1.6449,253400000.0
2007-04-24 18:07:00,1.6449,1.6457,1.6449,1.6457,256900000.0
2007-04-24 18:08:00,1.6456,1.6456,1.6451,1.6455,211400000.0
2007-04-24 18:09:00,1.6455,1.6458,1.6452,1.6456,225000000.0
2007-04-24 18:10:00,1.6456,1.6458,1.6455,1.6458,178600000.0
2007-04-24 18:11:00,1.6457,1.6457,1.6454,1.6454,211400004.0
2007-04-24 18:12:00,1.6455,1.6455,1.6452,1.6455,294800005.0
2007-04-24 18:13:00,1.6454,1.6457,1.6453,1.6457,309400000.0
2007-04-24 18:14:00,1.6455,1.6458,1.6451,1.6455,396400003.0
2007-04-24 18:15:00,1.6456,1.646,1.6454,1.6456,338200000.0
2007-04-24 18:16:00,1.6457,1.6457,1.6449,1.6451,201300000.0
2007-04-24 18:17:00,1.6451,1.6454,1.6451,1.6454,135000000.0
2007-04-24 18:18:00,1.6453,1.6454,1.6453,1.6453,168000000.0
2007-04-24 18:19:00,1.6453,1.6454,1.6452,1.6453,220300000.0
2007-04-24 18:20:00,1.6454,1.6454,1.6452,1.6454,25200000.0
2007-04-24 18:21:00,1.6452,1.6456,1.6451,1.6456,160200000.0
2007-04-24 18:22:00,1.6456,1.6457,1.6454,1.6455,203500000.0
2007-04-24 18:23:00,1.6456,1.6456,1.6454,1.6456,106400000.0
2007-04-24 18:24:00,1.6456,1.6456,1.6455,1.6455,26400000.0
2007-04-24 18:25:00,1.6454,1.6454,1.645,1.6452,210300000.0
2007-04-24 18:27:00,1.6453,1.6453,1.6452,1.6452,37500000.0
2007-04-24 18:28:00,1.6452,1.6456,1.6452,1.6455,41600000.0
2007-04-24 18:29:00,1.6456,1.6457,1.6455,1.6456,84800000.0
2007-04-24 18:30:00,1.6456,1.646,1.6456,1.646,180500000.0
2007-04-24 18:31:00,1.646,1.646,1.6457,1.6458,263000001.0
2007-04-24 18:32:00,1.6458,1.6459,1.6458,1.6459,34300000.0
2007-04-24 18:33:00,1.6459,1.6462,1.6458,1.6462,236700001.0
2007-04-24 18:34:00,1.6461,1.6462,1.6461,1.6461,68000000.0
2007-04-24 18:36:00,1.6459,1.6462,1.6458,1.6459,136700000.0
2007-04-24 18:37:00,1.6458,1.6459,1.6458,1.6458,76000000.0
2007-04-24 18:38:00,1.6457,1.646,1.6457,1.6459,111300000.0
2007-04-24 18:39:00,1.646,1.6461,1.646,1.646,31100000.0
2007-04-24 18:40:00,1.646,1.646,1.6457,1.6457,80200001.0
2007-04-24 18:41:00,1.6459,1.6459,1.6458,1.6458,13600000.0
2007-04-24 18:43:00,1.6458,1.6459,1.6456,1.6459,57500000.0
2007-04-24 18:44:00,1.6459,1.6459,1.6458,1.6458,61300000.0
2007-04-24 18:45:00,1.6458,1.646,1.6458,1.6459,19100000.0
2007-04-24 18:46:00,1.6459,1.6459,1.6457,1.6457,37500000.0
2007-04-24 18:47:00,1.6456,1.6458,1.6456,1.6456,75900000.0
2007-04-24 18:48:00,1.6457,1.6458,1.6457,1.6457,31800000.0
2007-04-24 18:49:00,1.6457,1.6461,1.6456,1.646,381700000.0
2007-04-24 18:50:00,1.6461,1.6462,1.646,1.6461,67500000.0
2007-04-24 18:51:00,1.6461,1.6463,1.6461,1.6462,31900000.0
2007-04-24 18:52:00,1.6462,1.6463,1.646,1.6462,207900001.0
2007-04-24 18:53:00,1.646,1.6465,1.646,1.6465,126700000.0
2007-04-24 18:54:00,1.6464,1.6464,1.6456,1.6457,70700000.0
2007-04-24 18:55:00,1.6457,1.6462,1.6457,1.6459,53500000.0
2007-04-24 18:56:00,1.646,1.6463,1.6459,1.6463,64900000.0
2007-04-24 18:57:00,1.6463,1.6464,1.6461,1.6462,55700000.0
2007-04-24 18:58:00,1.6462,1.6462,1.6461,1.6461,12000000.0
2007-04-24 18:59:00,1.6461,1.6461,1.6458,1.6459,56600000.0
2007-04-24 19:00:00,1.6459,1.646,1.6457,1.6458,78100000.0
2007-04-24 19:01:00,1.6459,1.6459,1.6457,1.6458,11200000.0
2007-04-24 19:02:00,1.6459,1.6459,1.6457,1.6457,101400000.0
2007-04-24 19:03:00,1.6456,1.6456,1.6455,1.6455,61500000.0
2007-04-24 19:04:00,1.6455,1.6455,1.6455,1.6455,11100000.0
2007-04-24 19:05:00,1.6456,1.6456,1.6454,1.6455,93300000.0
2007-04-24 19:06:00,1.6456,1.6456,1.6456,1.6456,20000000.0
2007-04-24 19:07:00,1.6456,1.6456,1.6455,1.6456,79100001.0
2007-04-24 19:08:00,1.6457,1.6457,1.6456,1.6457,28000000.0
2007-04-24 19:09:00,1.6459,1.6459,1.6457,1.6457,72800000.0
2007-04-24 19:10:00,1.6457,1.6457,1.6457,1.6457,27200000.0
2007-04-24 19:11:00,1.6457,1.6457,1.6456,1.6457,61400000.0
2007-04-24 19:12:00,1.6457,1.6457,1.6456,1.6456,144100000.0
2007-04-24 19:13:00,1.6455,1.6457,1.6455,1.6457,32500000.0
2007-04-24 19:14:00,1.6455,1.6455,1.6455,1.6455,45900000.0
2007-04-24 19:15:00,1.6455,1.6462,1.6455,1.6461,189100000.0
2007-04-24 19:16:00,1.6462,1.6462,1.646,1.6461,54400000.0
2007-04-24 19:17:00,1.6461,1.6461,1.646,1.646,60400000.0
2007-04-24 19:18:00,1.6462,1.6462,1.6461,1.6462,53300000.0
2007-04-24 19:19:00,1.6462,1.6463,1.646,1.6462,161100000.0
2007-04-24 19:20:00,1.6463,1.6463,1.6461,1.6462,85900000.0
2007-04-24 19:21:00,1.6463,1.6463,1.6461,1.6462,191600000.0
2007-04-24 19:22:00,1.6462,1.6462,1.6458,1.6459,161000000.0
2007-04-24 19:23:00,1.6459,1.6459,1.6459,1.6459,15900000.0
2007-04-24 19:24:00,1.646,1.6461,1.6457,1.6461,163400000.0
2007-04-24 19:25:00,1.646,1.646,1.6457,1.6458,149900000.0
2007-04-24 19:26:00,1.6457,1.6457,1.6456,1.6456,89100001.0
2007-04-24 19:28:00,1.6457,1.6457,1.6457,1.6457,36800000.0
2007-04-24 19:29:00,1.6457,1.6457,1.6456,1.6457,106600000.0
2007-04-24 19:30:00,1.6458,1.6458,1.6458,1.6458,4000000.0
2007-04-24 19:31:00,1.6457,1.6458,1.6456,1.6456,37600000.0
2007-04-24 19:32:00,1.6456,1.6459,1.6454,1.6459,46600000.0
2007-04-24 19:33:00,1.6458,1.6459,1.6458,1.6459,25600000.0
2007-04-24 19:34:00,1.646,1.646,1.6456,1.6457,47500001.0
2007-04-24 19:35:00,1.6457,1.6459,1.6457,1.6458,23100000.0
2007-04-24 19:36:00,1.6459,1.646,1.6458,1.646,97900000.0
2007-04-24 19:38:00,1.646,1.646,1.646,1.646,33600000.0
2007-04-24 19:39:00,1.6462,1.6462,1.6461,1.6462,128700000.0
2007-04-24 19:40:00,1.6464,1.6464,1.6464,1.6464,19700000.0
2007-04-24 19:41:00,1.6464,1.6465,1.6463,1.6465,58100000.0
2007-04-24 19:42:00,1.6465,1.6465,1.6463,1.6464,31000000.0
2007-04-24 19:43:00,1.6463,1.6463,1.646,1.6462,50900000.0
2007-04-24 19:44:00,1.6463,1.6464,1.6462,1.6463,36000000.0
2007-04-24 19:45:00,1.6464,1.6464,1.6463,1.6463,10400000.0
2007-04-24 19:46:00,1.6464,1.6468,1.6463,1.6468,145200000.0
2007-04-24 19:47:00,1.6469,1.6469,1.6466,1.6466,56400000.0
2007-04-24 19:48:00,1.6466,1.6468,1.6465,1.6468,86400000.0
2007-04-24 19:49:00,1.6466,1.6471,1.6465,1.647,194100000.0
2007-04-24 19:50:00,1.6469,1.647,1.6468,1.6469,84900000.0
2007-04-24 19:51:00,1.6469,1.6469,1.6468,1.6469,31200000.0
2007-04-24 19:52:00,1.6467,1.6468,1.6466,1.6468,39200000.0
2007-04-24 19:53:00,1.6468,1.647,1.6468,1.6469,46300000.0
2007-04-24 19:54:00,1.6469,1.647,1.6468,1.6468,34400000.0
2007-04-24 19:55:00,1.6468,1.6469,1.6466,1.6469,97000000.0
2007-04-24 19:56:00,1.6468,1.6469,1.6467,1.6469,45500000.0
2007-04-24 19:57:00,1.6469,1.6472,1.6467,1.6471,173500001.0
2007-04-24 19:58:00,1.6471,1.6472,1.647,1.6471,132800002.0
2007-04-24 19:59:00,1.6472,1.6472,1.6469,1.6472,54300000.0
2007-04-24 20:00:00,1.6472,1.6472,1.6469,1.647,160800000.0
2007-04-24 20:01:00,1.647,1.6473,1.6468,1.6473,219600000.0
2007-04-24 20:02:00,1.6472,1.6473,1.6472,1.6472,22400000.0
2007-04-24 20:03:00,1.6473,1.6473,1.6472,1.6473,24000000.0
2007-04-24 20:04:00,1.6473,1.6474,1.6472,1.6474,78300000.0
2007-04-24 20:05:00,1.6474,1.6477,1.6472,1.6475,179100000.0
2007-04-24 20:06:00,1.6475,1.6478,1.6474,1.6477,85600000.0
2007-04-24 20:07:00,1.6476,1.6476,1.6473,1.6473,83900000.0
2007-04-24 20:08:00,1.6474,1.6475,1.6471,1.6473,160400000.0
2007-04-24 20:09:00,1.6474,1.6476,1.6472,1.6474,213100001.0
2007-04-24 20:10:00,1.6474,1.6474,1.6473,1.6474,50400000.0
2007-04-24 20:11:00,1.6474,1.6475,1.6473,1.6475,38000000.0
2007-04-24 20:12:00,1.6475,1.6476,1.6473,1.6474,164300000.0
2007-04-24 20:13:00,1.6474,1.6476,1.6474,1.6474,48800000.0
2007-04-24 20:14:00,1.6475,1.6475,1.6475,1.6475,4000000.0
2007-04-24 20:15:00,1.6473,1.6474,1.6471,1.6473,112400000.0
2007-04-24 20:16:00,1.6473,1.6473,1.6471,1.6472,93900000.0
2007-04-24 20:17:00,1.6472,1.6474,1.6472,1.6474,13600000.0
2007-04-24 20:18:00,1.6474,1.6474,1.6471,1.6471,44200000.0
2007-04-24 20:19:00,1.6473,1.6474,1.6471,1.6474,98800000.0
2007-04-24 20:20:00,1.6473,1.6474,1.6473,1.6473,89400000.0
2007-04-24 20:21:00,1.6473,1.6476,1.6473,1.6476,99800000.0
2007-04-24 20:22:00,1.6476,1.6477,1.6475,1.6475,55200000.0
2007-04-24 20:23:00,1.6475,1.6478,1.6475,1.6477,105400000.0
2007-04-24 20:24:00,1.6477,1.6477,1.6475,1.6476,112300000.0
2007-04-24 20:25:00,1.6477,1.6478,1.6477,1.6478,35300000.0
2007-04-24 20:26:00,1.6478,1.6478,1.6478,1.6478,87200000.0
2007-04-24 20:27:00,1.6477,1.6477,1.6477,1.6477,9600000.0
2007-04-24 20:28:00,1.6477,1.6477,1.6476,1.6477,12000000.0
2007-04-24 20:29:00,1.6476,1.6476,1.6474,1.6475,29600000.0
2007-04-24 20:30:00,1.6474,1.6476,1.6473,1.6473,72800000.0
2007-04-24 20:31:00,1.6473,1.6473,1.6473,1.6473,10400000.0
2007-04-24 20:32:00,1.6473,1.6474,1.6471,1.6472,87800000.0
2007-04-24 20:33:00,1.6471,1.6475,1.6471,1.6474,127600001.0
2007-04-24 20:34:00,1.6474,1.6474,1.6473,1.6474,69200000.0
2007-04-24 20:35:00,1.6474,1.6475,1.6474,1.6474,51200000.0
2007-04-24 20:36:00,1.6476,1.6477,1.6475,1.6477,58100000.0
2007-04-24 20:37:00,1.6477,1.6478,1.6476,1.6476,187600000.0
2007-04-24 20:38:00,1.6477,1.6477,1.6474,1.6474,238400005.0
2007-04-24 20:39:00,1.6474,1.6475,1.6473,1.6475,139800004.0
2007-04-24 20:40:00,1.6475,1.6475,1.6474,1.6474,74200000.0
2007-04-24 20:41:00,1.6475,1.6476,1.6473,1.6476,48000000.0
2007-04-24 20:42:00,1.6476,1.6476,1.6475,1.6476,27100000.0
2007-04-24 20:43:00,1.6475,1.6475,1.6474,1.6474,52500000.0
2007-04-24 20:44:00,1.6475,1.6475,1.6474,1.6474,10400000.0
2007-04-24 20:45:00,1.6475,1.6475,1.6474,1.6474,18800000.0
2007-04-24 20:46:00,1.6476,1.6476,1.6475,1.6476,23900000.0
2007-04-24 20:47:00,1.6475,1.6475,1.6475,1.6475,79100000.0
2007-04-24 20:48:00,1.6475,1.6479,1.6475,1.6479,79100000.0
2007-04-24 20:49:00,1.6477,1.6478,1.6476,1.6476,86100000.0
2007-04-24 20:50:00,1.6476,1.6478,1.6476,1.6477,96900000.0
2007-04-24 20:51:00,1.6478,1.6478,1.6476,1.6476,106500000.0
2007-04-24 20:52:00,1.6478,1.6478,1.6477,1.6478,23200000.0
2007-04-24 20:53:00,1.6477,1.6479,1.6476,1.6478,81300001.0
2007-04-24 20:54:00,1.6477,1.648,1.6477,1.6478,118500000.0
2007-04-24 20:55:00,1.6478,1.648,1.6478,1.6479,77000000.0
2007-04-24 20:56:00,1.6478,1.6479,1.6476,1.6477,91000000.0
2007-04-24 20:57:00,1.6477,1.6479,1.6477,1.6479,70700000.0
2007-04-24 20:58:00,1.6478,1.6479,1.6477,1.6478,76300000.0
2007-04-24 20:59:00,1.6477,1.6481,1.6476,1.6481,218500001.0
2007-04-24 21:00:00,1.6478,1.6481,1.6478,1.6479,220300002.0
2007-04-24 21:01:00,1.6481,1.6481,1.6478,1.6481,256000000.0
2007-04-24 21:03:00,1.648,1.648,1.6478,1.648,233200000.0
2007-04-24 21:04:00,1.6481,1.6481,1.648,1.6481,24700000.0
2007-04-24 21:05:00,1.6479,1.6482,1.6479,1.6482,59700000.0
2007-04-24 21:06:00,1.648,1.6483,1.648,1.6483,56000000.0
2007-04-24 21:07:00,1.6483,1.6484,1.6482,1.6482,114900000.0
2007-04-24 21:08:00,1.6482,1.6483,1.6482,1.6482,43000000.0
2007-04-24 21:09:00,1.6482,1.6482,1.6481,1.6481,47900000.0
2007-04-24 21:10:00,1.6482,1.6483,1.6482,1.6482,65100000.0
2007-04-24 21:11:00,1.6483,1.6483,1.6482,1.6483,75500000.0
2007-04-24 21:12:00,1.6482,1.6483,1.6481,1.6482,123800000.0
2007-04-24 21:13:00,1.6482,1.6482,1.648,1.6481,47900000.0
2007-04-24 21:14:00,1.6482,1.6482,1.648,1.648,44100000.0
2007-04-24 21:15:00,1.6481,1.6481,1.648,1.648,18600000.0
2007-04-24 21:16:00,1.648,1.648,1.648,1.648,4000000.0
2007-04-24 21:17:00,1.648,1.6481,1.6479,1.648,39500000.0
2007-04-24 21:18:00,1.6481,1.6482,1.648,1.648,90300001.0
2007-04-24 21:19:00,1.6481,1.6481,1.6479,1.648,132799999.0
2007-04-24 21:20:00,1.6481,1.6482,1.6481,1.6482,82400000.0
2007-04-24 21:21:00,1.6482,1.6483,1.6482,1.6483,27900000.0
2007-04-24 21:22:00,1.6483,1.6483,1.648,1.648,85799999.0
2007-04-24 21:23:00,1.6481,1.6481,1.648,1.6481,85700000.0
2007-04-24 21:24:00,1.6481,1.6481,1.648,1.648,27100000.0
2007-04-24 21:25:00,1.6479,1.6481,1.6479,1.648,59200000.0
2007-04-24 21:26:00,1.648,1.648,1.6479,1.648,61600000.0
2007-04-24 21:27:00,1.6479,1.6482,1.6478,1.6481,75500000.0
2007-04-24 21:28:00,1.6482,1.6484,1.6481,1.6483,169200000.0
2007-04-24 21:29:00,1.6482,1.6482,1.6481,1.6481,43900000.0
2007-04-24 21:30:00,1.6481,1.6483,1.6481,1.6482,40700000.0
2007-04-24 21:31:00,1.6482,1.6483,1.6482,1.6483,16400000.0
2007-04-24 21:32:00,1.6483,1.6483,1.6483,1.6483,12100000.0
2007-04-24 21:33:00,1.6483,1.6483,1.6483,1.6483,4000000.0
2007-04-24 21:34:00,1.6483,1.6484,1.6481,1.6482,112700000.0
2007-04-24 21:35:00,1.6483,1.6483,1.6481,1.6482,63300000.0
2007-04-24 21:36:00,1.6482,1.6484,1.6481,1.6484,120300000.0
2007-04-24 21:37:00,1.6485,1.6486,1.6484,1.6484,116000000.0
2007-04-24 21:38:00,1.6483,1.6485,1.6482,1.6483,99600000.0
2007-04-24 21:39:00,1.6483,1.6483,1.6481,1.6481,24000000.0
2007-04-24 21:40:00,1.6481,1.6481,1.6481,1.6481,28000000.0
2007-04-24 21:41:00,1.6481,1.6482,1.6479,1.6482,88300000.0
2007-04-24 21:42:00,1.6482,1.6483,1.6481,1.6483,68500000.0
2007-04-24 21:43:00,1.6483,1.6483,1.6481,1.6483,116900000.0
2007-04-24 21:44:00,1.6484,1.6484,1.6483,1.6483,83400000.0
2007-04-24 21:45:00,1.6481,1.6481,1.6481,1.6481,11100000.0
2007-04-24 21:46:00,1.6481,1.6481,1.6481,1.6481,47600000.0
2007-04-24 21:48:00,1.6481,1.6482,1.648,1.6482,134200001.0
2007-04-24 21:49:00,1.6482,1.6485,1.6482,1.6485,81100000.0
2007-04-24 21:50:00,1.6486,1.6489,1.6486,1.6489,136600000.0
2007-04-24 21:51:00,1.6488,1.6491,1.6488,1.6491,167200000.0
2007-04-24 21:52:00,1.6492,1.6493,1.649,1.6491,98800000.0
2007-04-24 21:53:00,1.6489,1.6491,1.6489,1.649,34400000.0
2007-04-24 21:54:00,1.6492,1.6493,1.6491,1.6492,112100000.0
2007-04-24 21:55:00,1.6492,1.6494,1.6489,1.6494,140900000.0
2007-04-24 21:56:00,1.6493,1.6493,1.6491,1.6492,244100002.0
2007-04-24 21:57:00,1.6492,1.6492,1.649,1.649,213800000.0
2007-04-24 21:58:00,1.6491,1.6491,1.649,1.6491,186100000.0
2007-04-24 21:59:00,1.6491,1.6492,1.649,1.6491,119200000.0
2007-04-24 22:00:00,1.6491,1.6494,1.6491,1.6493,191300000.0
2007-04-24 22:01:00,1.6493,1.6496,1.6493,1.6495,67700000.0
2007-04-24 22:02:00,1.6494,1.6495,1.6492,1.6494,40400000.0
2007-04-24 22:03:00,1.6494,1.6496,1.6493,1.6496,35200000.0
2007-04-24 22:04:00,1.6496,1.6498,1.6496,1.6497,90000000.0
2007-04-24 22:05:00,1.6497,1.6497,1.6496,1.6497,6400000.0
2007-04-24 22:06:00,1.6496,1.6498,1.6495,1.6495,72800000.0
2007-04-24 22:07:00,1.6497,1.6497,1.6493,1.6494,30400000.0
2007-04-24 22:08:00,1.6494,1.6495,1.6492,1.6493,108100000.0
2007-04-24 22:09:00,1.6494,1.6496,1.6493,1.6496,45400000.0
2007-04-24 22:10:00,1.6496,1.6496,1.6494,1.6496,124800000.0
2007-04-24 22:11:00,1.6496,1.6496,1.6495,1.6496,51900000.0
2007-04-24 22:12:00,1.6497,1.6497,1.6493,1.6494,48700000.0
2007-04-24 22:13:00,1.6494,1.6495,1.6492,1.6494,44000000.0
2007-04-24 22:14:00,1.6494,1.6494,1.6492,1.6492,12800000.0
2007-04-24 22:15:00,1.6492,1.6492,1.6492,1.6492,5600000.0
2007-04-24 22:16:00,1.6492,1.6493,1.649,1.6491,35800000.0
2007-04-24 22:17:00,1.6491,1.6491,1.649,1.6491,2400000.0
2007-04-24 22:18:00,1.6491,1.6491,1.6488,1.6489,8800000.0
2007-04-24 22:19:00,1.6488,1.6488,1.6483,1.6485,28300000.0
2007-04-24 22:20:00,1.6485,1.6488,1.6483,1.6487,41800001.0
2007-04-24 22:21:00,1.6488,1.649,1.6488,1.649,33300000.0
2007-04-24 22:22:00,1.6488,1.649,1.6486,1.6488,141600000.0
2007-04-24 22:23:00,1.649,1.6491,1.6488,1.6491,113800000.0
2007-04-24 22:24:00,1.6491,1.6491,1.6487,1.6488,56800000.0
2007-04-24 22:25:00,1.6488,1.6491,1.6488,1.6491,22400000.0
2007-04-24 22:26:00,1.6491,1.6491,1.6489,1.6489,12200000.0
2007-04-24 22:27:00,1.6489,1.6491,1.6487,1.6491,17900000.0
2007-04-24 22:28:00,1.6491,1.6493,1.649,1.6491,20800000.0
2007-04-24 22:29:00,1.649,1.6493,1.6489,1.6489,41100000.0
2007-04-24 22:30:00,1.6488,1.6489,1.6488,1.6489,5500000.0
2007-04-24 22:31:00,1.6488,1.6488,1.6487,1.6487,15300000.0
2007-04-24 22:32:00,1.6487,1.6494,1.6487,1.649,286499995.0
2007-04-24 22:33:00,1.649,1.6492,1.649,1.6492,109800000.0
2007-04-24 22:34:00,1.6491,1.6492,1.6491,1.6492,23200000.0
2007-04-24 22:35:00,1.649,1.649,1.6479,1.648,78500000.0
2007-04-24 22:36:00,1.6479,1.6482,1.6478,1.6479,74700000.0
2007-04-24 22:37:00,1.648,1.6483,1.6478,1.6478,66300000.0
2007-04-24 22:38:00,1.6479,1.6482,1.6479,1.6482,43900000.0
2007-04-24 22:39:00,1.6481,1.6481,1.648,1.6481,19900000.0
2007-04-24 22:40:00,1.6481,1.6482,1.648,1.6481,68900000.0
2007-04-24 22:41:00,1.6481,1.6483,1.648,1.648,23200000.0
2007-04-24 22:42:00,1.6481,1.6482,1.648,1.6482,43400000.0
2007-04-24 22:43:00,1.6482,1.6482,1.6478,1.6482,112900000.0
2007-04-24 22:44:00,1.6482,1.6493,1.6481,1.6482,102400000.0
2007-04-24 22:45:00,1.6482,1.6484,1.6479,1.6481,18400000.0
2007-04-24 22:46:00,1.6481,1.6481,1.6476,1.6476,39100000.0
2007-04-24 22:47:00,1.6476,1.6479,1.6476,1.6478,52100000.0
2007-04-24 22:48:00,1.6476,1.6478,1.6476,1.6478,27900000.0
2007-04-24 22:49:00,1.6478,1.6481,1.6477,1.6477,106800000.0
2007-04-24 22:50:00,1.6478,1.6478,1.6477,1.6478,34400000.0
2007-04-24 22:51:00,1.648,1.648,1.648,1.648,23100000.0
2007-04-24 22:52:00,1.648,1.6482,1.6479,1.6481,89400001.0
2007-04-24 22:53:00,1.6479,1.648,1.6479,1.648,23900001.0
2007-04-24 22:54:00,1.648,1.648,1.6478,1.6478,9600000.0
2007-04-24 22:55:00,1.6476,1.6479,1.6476,1.6479,30200000.0
2007-04-24 22:56:00,1.6476,1.648,1.6476,1.6478,92900000.0
2007-04-24 22:57:00,1.6478,1.6479,1.6476,1.6476,38000000.0
2007-04-24 22:58:00,1.6479,1.6481,1.6478,1.6478,97500000.0
2007-04-24 22:59:00,1.6478,1.648,1.6473,1.6473,56100000.0
2007-04-24 23:00:00,1.6476,1.6476,1.6476,1.6476,9400000.0
2007-04-24 23:01:00,1.6474,1.6477,1.6474,1.6476,57000000.0
2007-04-24 23:02:00,1.6474,1.6478,1.6474,1.6477,79000000.0
2007-04-24 23:03:00,1.6475,1.6478,1.6475,1.6478,32600000.0
2007-04-24 23:04:00,1.6477,1.648,1.6477,1.648,57800000.0
2007-04-24 23:05:00,1.648,1.6481,1.648,1.6481,4100000.0
2007-04-24 23:06:00,1.6482,1.6482,1.6477,1.6478,32000000.0
2007-04-24 23:07:00,1.6478,1.6479,1.6478,1.6479,12800000.0
2007-04-24 23:08:00,1.6481,1.6481,1.6479,1.6479,10400000.0
2007-04-24 23:09:00,1.648,1.648,1.6478,1.6479,44600000.0
2007-04-24 23:10:00,1.648,1.648,1.6478,1.6478,101500001.0
2007-04-24 23:11:00,1.6478,1.6479,1.6476,1.6479,114500002.0
2007-04-24 23:12:00,1.6479,1.648,1.6478,1.648,48400000.0
2007-04-24 23:13:00,1.6479,1.648,1.6478,1.648,71400000.0
2007-04-24 23:14:00,1.6478,1.648,1.6477,1.6479,61900000.0
2007-04-24 23:15:00,1.6479,1.6481,1.647,1.6476,73900000.0
2007-04-24 23:16:00,1.6477,1.6483,1.6477,1.6482,31800000.0
2007-04-24 23:17:00,1.6481,1.6481,1.6479,1.648,24700000.0
2007-04-24 23:18:00,1.6481,1.6481,1.6478,1.6478,12800000.0
2007-04-24 23:19:00,1.6479,1.648,1.6477,1.6479,24700000.0
2007-04-24 23:20:00,1.6479,1.6484,1.6479,1.6483,29500000.0
2007-04-24 23:21:00,1.6483,1.6484,1.6482,1.6483,35500000.0
2007-04-24 23:22:00,1.6481,1.6481,1.6476,1.6478,74700000.0
2007-04-24 23:23:00,1.6479,1.648,1.6477,1.6479,13400000.0
2007-04-24 23:24:00,1.648,1.6481,1.6479,1.648,15600000.0
2007-04-24 23:25:00,1.6482,1.6482,1.6482,1.6482,800000.0
2007-04-24 23:27:00,1.6482,1.6486,1.6482,1.6486,5600000.0
2007-04-24 23:28:00,1.6485,1.6486,1.648,1.648,69300000.0
2007-04-24 23:29:00,1.6482,1.6482,1.6482,1.6482,3200000.0
2007-04-24 23:30:00,1.6479,1.648,1.6479,1.648,34400000.0
2007-04-24 23:31:00,1.6479,1.6479,1.6477,1.6477,46300000.0
2007-04-24 23:32:00,1.6479,1.6479,1.6475,1.6475,59100000.0
2007-04-24 23:33:00,1.6477,1.6479,1.6474,1.6477,142600000.0
2007-04-24 23:34:00,1.6477,1.6477,1.6475,1.6477,34800000.0
2007-04-24 23:35:00,1.6477,1.6479,1.6475,1.6477,57600000.0
2007-04-24 23:36:00,1.6477,1.648,1.6475,1.6476,73600000.0
2007-04-24 23:37:00,1.6477,1.6477,1.6476,1.6476,53900000.0
2007-04-24 23:38:00,1.6475,1.6475,1.6472,1.6473,79000000.0
2007-04-24 23:39:00,1.6472,1.6473,1.6472,1.6473,12700000.0
2007-04-24 23:40:00,1.6475,1.6476,1.6474,1.6476,55600000.0
2007-04-24 23:41:00,1.6475,1.6477,1.6475,1.6477,17300000.0
2007-04-24 23:42:00,1.6476,1.6477,1.6474,1.6474,63400000.0
2007-04-24 23:43:00,1.6473,1.6473,1.6473,1.6473,8000000.0
2007-04-24 23:44:00,1.6472,1.6474,1.6472,1.6474,34400000.0
2007-04-24 23:45:00,1.6472,1.6474,1.647,1.6474,23800000.0
2007-04-24 23:46:00,1.6473,1.6473,1.647,1.6473,115000000.0
2007-04-24 23:47:00,1.6474,1.6474,1.6474,1.6474,27300000.0
2007-04-24 23:48:00,1.6474,1.6476,1.6474,1.6474,55100000.0
2007-04-24 23:49:00,1.6474,1.6476,1.6473,1.6473,49600000.0
2007-04-24 23:50:00,1.6472,1.6476,1.6472,1.6475,52900000.0
2007-04-24 23:51:00,1.6476,1.6476,1.6474,1.6475,22300000.0
2007-04-24 23:52:00,1.6476,1.6476,1.6475,1.6475,37000000.0
2007-04-24 23:53:00,1.6474,1.6476,1.6474,1.6476,42700000.0
2007-04-24 23:54:00,1.6475,1.6477,1.6474,1.6477,92700000.0
2007-04-24 23:56:00,1.6476,1.6477,1.6476,1.6477,15800000.0
2007-04-24 23:57:00,1.6476,1.6479,1.6475,1.6477,25400000.0
2007-04-24 23:58:00,1.6477,1.6477,1.6473,1.6473,76100000.0
2007-04-24 23:59:00,1.6473,1.6474,1.6472,1.6472,51400000.0
2007-04-25 00:00:00,1.6474,1.6474,1.6459,1.647,73900000.0
2007-04-25 00:01:00,1.6471,1.6472,1.6471,1.6471,28000000.0
2007-04-25 00:02:00,1.647,1.647,1.6468,1.6468,22000000.0
2007-04-25 00:03:00,1.6468,1.6469,1.6468,1.6469,18200000.0
2007-04-25 00:04:00,1.6471,1.6471,1.6469,1.647,21600000.0
2007-04-25 00:05:00,1.6469,1.6469,1.6468,1.6468,9500000.0
2007-04-25 00:06:00,1.6467,1.6469,1.6467,1.6468,34000000.0
2007-04-25 00:07:00,1.647,1.647,1.647,1.647,4700000.0
2007-04-25 00:08:00,1.6469,1.6469,1.6469,1.6469,9600000.0
2007-04-25 00:09:00,1.6469,1.6469,1.6469,1.6469,4800000.0
2007-04-25 00:10:00,1.6469,1.6469,1.6468,1.6469,13400000.0
2007-04-25 00:12:00,1.6467,1.6468,1.6467,1.6468,98600000.0
2007-04-25 00:13:00,1.6469,1.6472,1.6469,1.6472,19000000.0
2007-04-25 00:14:00,1.6472,1.6473,1.6472,1.6473,9500000.0
2007-04-25 00:15:00,1.6474,1.6474,1.6473,1.6473,30300000.0
2007-04-25 00:16:00,1.6474,1.6475,1.6473,1.6473,29500000.0
2007-04-25 00:17:00,1.6474,1.6474,1.6474,1.6474,139200000.0
2007-04-25 00:18:00,1.6474,1.6475,1.6474,1.6475,10300000.0
2007-04-25 00:19:00,1.6474,1.6475,1.6474,1.6475,10300000.0
2007-04-25 00:20:00,1.6474,1.6474,1.6474,1.6474,1600000.0
2007-04-25 00:21:00,1.6473,1.6473,1.6473,1.6473,49000000.0
2007-04-25 00:22:00,1.6475,1.6478,1.6475,1.6477,31700000.0
2007-04-25 00:23:00,1.6475,1.6477,1.6475,1.6477,26200000.0
2007-04-25 00:26:00,1.6475,1.6476,1.6475,1.6476,26900000.0
2007-04-25 00:27:00,1.6477,1.6477,1.6476,1.6476,26900000.0
2007-04-25 00:28:00,1.6477,1.6479,1.6477,1.6479,43500000.0
2007-04-25 00:29:00,1.6478,1.6479,1.6478,1.6479,24500000.0
2007-04-25 00:30:00,1.6479,1.6479,1.6479,1.6479,8700000.0
2007-04-25 00:32:00,1.6479,1.6479,1.6479,1.6479,14200000.0
2007-04-25 00:33:00,1.6479,1.6479,1.6477,1.6477,81300000.0
2007-04-25 00:34:00,1.6477,1.6479,1.6477,1.6479,61800000.0
2007-04-25 00:35:00,1.6477,1.6479,1.6477,1.6479,46600000.0
2007-04-25 00:36:00,1.6479,1.6479,1.6478,1.6478,10300000.0
2007-04-25 00:37:00,1.6477,1.6477,1.6477,1.6477,11100000.0
2007-04-25 00:38:00,1.6479,1.6479,1.6479,1.6479,7100000.0
2007-04-25 00:39:00,1.6477,1.6477,1.6477,1.6477,11100000.0
2007-04-25 00:41:00,1.6479,1.6479,1.6478,1.6479,20600000.0
2007-04-25 00:42:00,1.6478,1.6478,1.6476,1.6476,26000000.0
2007-04-25 00:43:00,1.6476,1.6476,1.6476,1.6476,15800000.0
2007-04-25 00:45:00,1.6478,1.6478,1.6475,1.6477,55900000.0
2007-04-25 00:46:00,1.6476,1.6477,1.6474,1.6474,67100000.0
2007-04-25 00:47:00,1.6474,1.6476,1.6474,1.6474,120600000.0
2007-04-25 00:48:00,1.6474,1.6474,1.6474,1.6474,8700000.0
2007-04-25 00:49:00,1.6474,1.6474,1.6474,1.6474,21400000.0
2007-04-25 00:50:00,1.6474,1.6474,1.6471,1.6471,80100000.0
2007-04-25 00:51:00,1.6474,1.6474,1.6474,1.6474,7100000.0
2007-04-25 00:52:00,1.6472,1.6474,1.6472,1.6474,22900000.0
2007-04-25 00:53:00,1.6472,1.6472,1.6462,1.6464,138400000.0
2007-04-25 00:54:00,1.6463,1.6465,1.6463,1.6465,19900000.0
2007-04-25 00:55:00,1.6464,1.6464,1.6462,1.6464,61800000.0
2007-04-25 00:56:00,1.6464,1.6464,1.6463,1.6464,70400000.0
2007-04-25 00:57:00,1.6464,1.6464,1.6462,1.6463,50700000.0
2007-04-25 00:58:00,1.6464,1.6464,1.646,1.6464,107600000.0
2007-04-25 00:59:00,1.6466,1.6466,1.6461,1.6465,60700000.0
2007-04-25 01:00:00,1.6466,1.6466,1.6466,1.6466,7100000.0
2007-04-25 01:01:00,1.6464,1.6466,1.6464,1.6466,50600000.0
2007-04-25 01:02:00,1.6466,1.6466,1.6464,1.6465,26100000.0
2007-04-25 01:03:00,1.6466,1.6466,1.6466,1.6466,17400000.0
2007-04-25 01:04:00,1.6465,1.6467,1.6465,1.6467,8000000.0
2007-04-25 01:05:00,1.6467,1.6467,1.6464,1.6464,24600000.0
2007-04-25 01:06:00,1.6464,1.6464,1.6464,1.6464,11100000.0
2007-04-25 01:07:00,1.6464,1.6464,1.6457,1.6457,57300000.0
2007-04-25 01:08:00,1.6457,1.6458,1.6446,1.6449,118700000.0
2007-04-25 01:09:00,1.6448,1.645,1.6448,1.6448,68200000.0
2007-04-25 01:10:00,1.6448,1.6448,1.6445,1.6445,19200000.0
2007-04-25 01:11:00,1.6445,1.6446,1.6439,1.644,213000000.0
2007-04-25 01:12:00,1.6443,1.6449,1.6441,1.6446,102700000.0
2007-04-25 01:13:00,1.6445,1.6447,1.6441,1.6442,139400000.0
2007-04-25 01:14:00,1.6443,1.6443,1.6439,1.644,106800000.0
2007-04-25 01:15:00,1.6441,1.6441,1.642,1.6425,253400000.0
2007-04-25 01:16:00,1.6424,1.6429,1.6415,1.6416,321500001.0
2007-04-25 01:17:00,1.6416,1.6422,1.6407,1.6419,262400000.0
2007-04-25 01:18:00,1.6417,1.6422,1.6416,1.6416,195900000.0
2007-04-25 01:19:00,1.6417,1.6418,1.6413,1.6414,47500000.0
2007-04-25 01:20:00,1.6415,1.6417,1.6413,1.6417,131400000.0
2007-04-25 01:21:00,1.6418,1.6425,1.6417,1.6423,249700000.0
2007-04-25 01:22:00,1.6423,1.6436,1.642,1.643,256500000.0
2007-04-25 01:23:00,1.6431,1.6439,1.6431,1.6434,180200000.0
2007-04-25 01:24:00,1.6434,1.6436,1.6431,1.6432,124300000.0
2007-04-25 01:25:00,1.6431,1.6434,1.6426,1.6429,216000000.0
2007-04-25 01:26:00,1.6429,1.6435,1.6428,1.6432,118300000.0
2007-04-25 01:27:00,1.6431,1.6432,1.6427,1.6432,63800000.0
2007-04-25 01:28:00,1.6433,1.6433,1.6431,1.6431,23900000.0
2007-04-25 01:29:00,1.643,1.6437,1.643,1.6437,105400000.0
2007-04-25 01:30:00,1.6436,1.6443,1.6436,1.6442,261400000.0
2007-04-25 01:31:00,1.6443,1.6445,1.6442,1.6442,56700000.0
2007-04-25 01:32:00,1.6443,1.6443,1.6438,1.644,71100000.0
2007-04-25 01:33:00,1.644,1.6443,1.6438,1.6439,152700000.0
2007-04-25 01:34:00,1.6439,1.6441,1.6436,1.6437,64400000.0
2007-04-25 01:35:00,1.6438,1.6438,1.6435,1.6437,55300000.0
2007-04-25 01:36:00,1.6438,1.6438,1.6438,1.6438,8700000.0
2007-04-25 01:37:00,1.6439,1.6439,1.6438,1.6438,11100000.0
2007-04-25 01:38:00,1.6437,1.6439,1.6437,1.6437,17600000.0
2007-04-25 01:39:00,1.6439,1.6439,1.6437,1.6438,137300000.0
2007-04-25 01:40:00,1.6441,1.6441,1.6438,1.644,15900000.0
2007-04-25 01:41:00,1.644,1.644,1.6438,1.6439,19200000.0
2007-04-25 01:42:00,1.644,1.644,1.6437,1.644,34700000.0
2007-04-25 01:43:00,1.6438,1.6439,1.643,1.6434,90400000.0
2007-04-25 01:44:00,1.6434,1.6435,1.6431,1.6433,46400000.0
2007-04-25 01:45:00,1.6433,1.6434,1.6432,1.6432,75900000.0
2007-04-25 01:46:00,1.6432,1.6434,1.643,1.643,91800000.0
2007-04-25 01:47:00,1.643,1.6433,1.643,1.6432,55800000.0
2007-04-25 01:48:00,1.6432,1.6437,1.6431,1.6434,316600000.0
2007-04-25 01:49:00,1.6432,1.6434,1.6431,1.6433,184900000.0
2007-04-25 01:50:00,1.643,1.6433,1.6429,1.6433,105400000.0
2007-04-25 01:51:00,1.6431,1.6432,1.6429,1.643,65300000.0
2007-04-25 01:52:00,1.6429,1.6432,1.6428,1.6432,56700000.0
2007-04-25 01:53:00,1.6431,1.6434,1.643,1.6434,128700001.0
2007-04-25 01:54:00,1.643,1.6434,1.643,1.6434,45200000.0
2007-04-25 01:55:00,1.6434,1.6435,1.643,1.6431,133700000.0
2007-04-25 01:56:00,1.643,1.643,1.643,1.643,24000000.0
2007-04-25 01:57:00,1.6431,1.6431,1.643,1.643,83100000.0
2007-04-25 01:58:00,1.6431,1.6432,1.643,1.643,43100000.0
2007-04-25 01:59:00,1.6432,1.6432,1.6429,1.6429,53900000.0
2007-04-25 02:00:00,1.6429,1.6429,1.6427,1.6429,44700000.0
2007-04-25 02:01:00,1.6428,1.6432,1.6428,1.6431,164100000.0
2007-04-25 02:02:00,1.6431,1.6434,1.6431,1.6431,98700000.0
2007-04-25 02:03:00,1.6431,1.6436,1.6431,1.6435,158700000.0
2007-04-25 02:04:00,1.6433,1.6435,1.6431,1.6435,123900000.0
2007-04-25 02:05:00,1.6432,1.6436,1.6432,1.6433,61400000.0
2007-04-25 02:06:00,1.6434,1.6436,1.6431,1.6432,83200000.0
2007-04-25 02:07:00,1.6432,1.6432,1.643,1.6431,37300000.0
2007-04-25 02:08:00,1.643,1.6431,1.6429,1.643,42800000.0
2007-04-25 02:09:00,1.643,1.6431,1.6428,1.6429,117600000.0
2007-04-25 02:10:00,1.6429,1.6432,1.6426,1.6432,224500000.0
2007-04-25 02:11:00,1.6431,1.6432,1.6429,1.6432,141600000.0
2007-04-25 02:12:00,1.643,1.6432,1.643,1.643,126600000.0
2007-04-25 02:13:00,1.6431,1.6432,1.6429,1.6429,70600000.0
2007-04-25 02:14:00,1.643,1.6432,1.6429,1.6429,102700000.0
2007-04-25 02:15:00,1.6429,1.643,1.6429,1.6429,46200000.0
2007-04-25 02:16:00,1.6432,1.6434,1.6431,1.6431,87200000.0
2007-04-25 02:17:00,1.6432,1.6432,1.6429,1.6432,42400000.0
2007-04-25 02:18:00,1.6429,1.6431,1.6425,1.6427,175099996.0
2007-04-25 02:19:00,1.6428,1.6429,1.6425,1.6429,138700000.0
2007-04-25 02:20:00,1.6427,1.643,1.6426,1.6428,109100000.0
2007-04-25 02:21:00,1.6428,1.6429,1.6427,1.6427,36000000.0
2007-04-25 02:22:00,1.6429,1.6429,1.6427,1.6427,99200000.0
2007-04-25 02:23:00,1.6428,1.6429,1.6428,1.6429,138400000.0
2007-04-25 02:24:00,1.6429,1.6429,1.6428,1.6428,177500000.0
2007-04-25 02:25:00,1.643,1.6431,1.6428,1.6428,135500000.0
2007-04-25 02:26:00,1.6429,1.6429,1.6425,1.6428,103600000.0
2007-04-25 02:27:00,1.6427,1.6431,1.6426,1.6427,83500000.0
2007-04-25 02:28:00,1.6426,1.6428,1.6424,1.6428,56500000.0
2007-04-25 02:29:00,1.6428,1.6428,1.6422,1.6427,226700000.0
2007-04-25 02:30:00,1.6425,1.6428,1.6425,1.6426,97400000.0
2007-04-25 02:31:00,1.6426,1.6428,1.6424,1.6426,110000000.0
2007-04-25 02:32:00,1.6426,1.643,1.6425,1.643,187000003.0
2007-04-25 02:33:00,1.6428,1.6429,1.6427,1.6429,36000000.0
2007-04-25 02:34:00,1.6428,1.6428,1.6428,1.6428,2400000.0
2007-04-25 02:35:00,1.6428,1.643,1.6427,1.6428,55000000.0
2007-04-25 02:36:00,1.6429,1.6429,1.6426,1.6427,62900000.0
2007-04-25 02:37:00,1.6427,1.6429,1.6425,1.6427,166000000.0
2007-04-25 02:38:00,1.6427,1.6427,1.6423,1.6425,89300000.0
2007-04-25 02:39:00,1.6426,1.6429,1.6426,1.6428,86800000.0
2007-04-25 02:40:00,1.6428,1.643,1.6426,1.6429,126200000.0
2007-04-25 02:41:00,1.6428,1.6431,1.6428,1.6429,138500000.0
2007-04-25 02:42:00,1.6431,1.6432,1.6431,1.6431,16700000.0
2007-04-25 02:43:00,1.643,1.6433,1.643,1.6431,47900000.0
2007-04-25 02:44:00,1.6431,1.6437,1.6431,1.6435,186300000.0
2007-04-25 02:45:00,1.6434,1.6436,1.6433,1.6435,56200000.0
2007-04-25 02:46:00,1.6435,1.6437,1.6435,1.6437,143300000.0
2007-04-25 02:47:00,1.6437,1.6437,1.6434,1.6434,101700000.0
2007-04-25 02:48:00,1.6435,1.6435,1.6433,1.6433,52800000.0
2007-04-25 02:49:00,1.6433,1.6434,1.6433,1.6434,43000000.0
2007-04-25 02:50:00,1.6434,1.6434,1.6432,1.6433,78900001.0
2007-04-25 02:51:00,1.6432,1.6433,1.6429,1.6433,209700000.0
2007-04-25 02:52:00,1.643,1.6434,1.643,1.6433,110100001.0
2007-04-25 02:53:00,1.6431,1.6433,1.643,1.643,200100000.0
2007-04-25 02:54:00,1.6433,1.6434,1.6427,1.6432,244100000.0
2007-04-25 02:55:00,1.6432,1.6436,1.6429,1.6436,271000002.0
2007-04-25 02:56:00,1.6434,1.6434,1.643,1.643,71300000.0
2007-04-25 02:57:00,1.6431,1.6434,1.6431,1.6431,86600000.0
2007-04-25 02:58:00,1.6432,1.6435,1.6432,1.6432,62100000.0
2007-04-25 02:59:00,1.6435,1.6438,1.6434,1.6435,82600000.0
2007-04-25 03:00:00,1.6434,1.6436,1.6434,1.6434,122800000.0
2007-04-25 03:01:00,1.6437,1.6443,1.6435,1.6443,174500000.0
2007-04-25 03:02:00,1.6443,1.6443,1.6439,1.6442,139800000.0
2007-04-25 03:03:00,1.6442,1.6443,1.6439,1.644,166500000.0
2007-04-25 03:04:00,1.644,1.6442,1.6439,1.6441,84600000.0
2007-04-25 03:05:00,1.6439,1.644,1.6438,1.644,46900000.0
2007-04-25 03:06:00,1.6437,1.6438,1.6437,1.6438,11100000.0
2007-04-25 03:07:00,1.644,1.644,1.6439,1.6439,34400000.0
2007-04-25 03:08:00,1.6441,1.6442,1.6441,1.6442,21500000.0
2007-04-25 03:10:00,1.6442,1.6442,1.6439,1.6439,59900000.0
2007-04-25 03:11:00,1.644,1.6442,1.6437,1.6437,137200000.0
2007-04-25 03:12:00,1.6439,1.6439,1.6436,1.6436,261100000.0
2007-04-25 03:13:00,1.6438,1.6438,1.6436,1.6438,81300000.0
2007-04-25 03:14:00,1.6437,1.6438,1.643,1.643,101500000.0
2007-04-25 03:15:00,1.643,1.6432,1.6428,1.643,128400000.0
2007-04-25 03:16:00,1.643,1.6432,1.6429,1.6432,67100000.0
2007-04-25 03:17:00,1.6432,1.6432,1.6426,1.6429,231900000.0
2007-04-25 03:18:00,1.6429,1.6432,1.6428,1.6432,135500000.0
2007-04-25 03:19:00,1.6431,1.6431,1.6428,1.643,77400000.0
2007-04-25 03:20:00,1.643,1.6431,1.6424,1.6425,85500000.0
2007-04-25 03:21:00,1.6425,1.6428,1.6413,1.6416,382900001.0
2007-04-25 03:22:00,1.6415,1.6421,1.6415,1.642,224400000.0
2007-04-25 03:23:00,1.642,1.6425,1.6419,1.6423,179300000.0
2007-04-25 03:24:00,1.6422,1.6424,1.6419,1.642,200299998.0
2007-04-25 03:25:00,1.642,1.6423,1.6419,1.6422,99200000.0
2007-04-25 03:26:00,1.6421,1.6422,1.6418,1.6419,52800000.0
2007-04-25 03:27:00,1.6423,1.6429,1.6422,1.6424,290100002.0
2007-04-25 03:28:00,1.6424,1.6424,1.6421,1.6424,83400000.0
2007-04-25 03:29:00,1.6425,1.6425,1.642,1.6423,47000000.0
2007-04-25 03:30:00,1.6421,1.6423,1.6414,1.6417,207400001.0
2007-04-25 03:31:00,1.6415,1.6417,1.6414,1.6416,110300000.0
2007-04-25 03:32:00,1.6417,1.6417,1.6415,1.6416,83700000.0
2007-04-25 03:33:00,1.6416,1.6417,1.6409,1.641,125000000.0
2007-04-25 03:34:00,1.6412,1.6414,1.6411,1.6413,116700000.0
2007-04-25 03:35:00,1.6414,1.6415,1.6409,1.6413,228400002.0
2007-04-25 03:36:00,1.641,1.6416,1.641,1.6414,166100000.0
2007-04-25 03:37:00,1.6415,1.6415,1.6407,1.6409,188900000.0
2007-04-25 03:38:00,1.641,1.6412,1.6409,1.6412,117600002.0
2007-04-25 03:39:00,1.6414,1.6416,1.6413,1.6415,78000000.0
2007-04-25 03:40:00,1.6415,1.6417,1.6413,1.6415,102600000.0
2007-04-25 03:41:00,1.6414,1.6416,1.6413,1.6416,75900000.0
2007-04-25 03:42:00,1.6417,1.6422,1.6414,1.6419,216400003.0
2007-04-25 03:43:00,1.6421,1.6422,1.6418,1.6418,149800000.0
2007-04-25 03:44:00,1.642,1.642,1.6417,1.6417,46300000.0
2007-04-25 03:45:00,1.6419,1.642,1.6419,1.6419,16800000.0
2007-04-25 03:46:00,1.6419,1.6421,1.6416,1.642,179000002.0
2007-04-25 03:47:00,1.642,1.6423,1.6419,1.642,114599999.0
2007-04-25 03:48:00,1.6423,1.6423,1.6418,1.642,189600000.0
2007-04-25 03:49:00,1.642,1.6423,1.642,1.642,103000000.0
2007-04-25 03:50:00,1.6417,1.6425,1.6417,1.6423,178700000.0
2007-04-25 03:51:00,1.6426,1.6427,1.6421,1.6425,111700000.0
2007-04-25 03:52:00,1.6424,1.6425,1.6422,1.6422,143700003.0
2007-04-25 03:53:00,1.6422,1.6422,1.6422,1.6422,9500000.0
2007-04-25 03:54:00,1.6424,1.6425,1.6421,1.6424,67500000.0
2007-04-25 03:55:00,1.6424,1.6425,1.6424,1.6424,35000000.0
2007-04-25 03:56:00,1.6424,1.6424,1.6422,1.6422,18200000.0
2007-04-25 03:57:00,1.6423,1.6423,1.6417,1.6418,48500000.0
2007-04-25 03:58:00,1.6419,1.6421,1.6418,1.6421,40500000.0
2007-04-25 03:59:00,1.6419,1.6422,1.6418,1.6421,62500001.0
2007-04-25 04:00:00,1.6423,1.6424,1.642,1.6421,115300001.0
2007-04-25 04:01:00,1.6421,1.6421,1.6416,1.6416,36800000.0
2007-04-25 04:02:00,1.6417,1.6418,1.6415,1.6418,21500000.0
2007-04-25 04:03:00,1.6417,1.6418,1.6417,1.6418,28000000.0
2007-04-25 04:05:00,1.6419,1.6419,1.6419,1.6419,2400000.0
2007-04-25 04:06:00,1.6418,1.6421,1.6417,1.642,174500001.0
2007-04-25 04:07:00,1.642,1.642,1.6418,1.642,96700001.0
2007-04-25 04:08:00,1.6419,1.642,1.6419,1.642,57600000.0
2007-04-25 04:09:00,1.642,1.6421,1.6419,1.6419,26400000.0
2007-04-25 04:12:00,1.642,1.642,1.6418,1.642,69200001.0
2007-04-25 04:13:00,1.642,1.6421,1.6419,1.6419,66400000.0
2007-04-25 04:14:00,1.642,1.642,1.6419,1.6419,8800000.0
2007-04-25 04:15:00,1.6418,1.6419,1.6415,1.6415,29600000.0
2007-04-25 04:16:00,1.6416,1.6418,1.6411,1.6411,70300000.0
2007-04-25 04:17:00,1.6412,1.6416,1.641,1.6416,129000001.0
2007-04-25 04:18:00,1.6415,1.6418,1.6407,1.6414,203599998.0
2007-04-25 04:19:00,1.6414,1.6423,1.6414,1.6416,193799999.0
2007-04-25 04:20:00,1.642,1.6421,1.6417,1.642,64000000.0
2007-04-25 04:21:00,1.6418,1.6418,1.6414,1.6415,149799999.0
2007-04-25 04:22:00,1.6413,1.6419,1.6412,1.6417,216499999.0
2007-04-25 04:23:00,1.6416,1.6427,1.6415,1.6422,308499999.0
2007-04-25 04:24:00,1.6423,1.6428,1.6415,1.6428,229700000.0
2007-04-25 04:25:00,1.6426,1.6427,1.6423,1.6425,107800000.0
2007-04-25 04:26:00,1.6425,1.6425,1.6425,1.6425,4800000.0
2007-04-25 04:27:00,1.6423,1.6428,1.6423,1.6428,37600000.0
2007-04-25 04:28:00,1.6426,1.6431,1.6425,1.6429,67000000.0
2007-04-25 04:29:00,1.6428,1.6428,1.6426,1.6427,29600000.0
2007-04-25 04:30:00,1.6427,1.6428,1.6424,1.6428,76000000.0
2007-04-25 04:31:00,1.6428,1.6429,1.6425,1.6425,86100000.0
2007-04-25 04:32:00,1.6425,1.6427,1.6423,1.6423,71200000.0
2007-04-25 04:33:00,1.6422,1.6422,1.6419,1.6421,34400000.0
2007-04-25 04:34:00,1.6424,1.6426,1.6424,1.6426,16700000.0
2007-04-25 04:35:00,1.6427,1.6427,1.6422,1.6426,169300000.0
2007-04-25 04:36:00,1.6425,1.6427,1.6423,1.6425,143300000.0
2007-04-25 04:37:00,1.6425,1.6425,1.6421,1.6424,49400000.0
2007-04-25 04:38:00,1.6423,1.6423,1.6421,1.6422,53000000.0
2007-04-25 04:39:00,1.6423,1.6423,1.6423,1.6423,42800000.0
2007-04-25 04:40:00,1.6423,1.6423,1.6421,1.6421,18300000.0
2007-04-25 04:41:00,1.6422,1.6423,1.6422,1.6423,9200000.0
2007-04-25 04:42:00,1.6422,1.6423,1.6421,1.6421,37200000.0
2007-04-25 04:43:00,1.6423,1.6423,1.6421,1.6421,26100000.0
2007-04-25 04:44:00,1.6423,1.6423,1.6421,1.6421,45200000.0
2007-04-25 04:45:00,1.6421,1.6422,1.6421,1.6422,11900000.0
2007-04-25 04:46:00,1.642,1.6423,1.642,1.6423,17600000.0
2007-04-25 04:47:00,1.6423,1.6423,1.6422,1.6422,45300000.0
2007-04-25 04:48:00,1.6423,1.6423,1.642,1.642,23100000.0
2007-04-25 04:49:00,1.6421,1.6422,1.642,1.6421,61400000.0
2007-04-25 04:50:00,1.6418,1.6421,1.6418,1.6421,27200000.0
2007-04-25 04:51:00,1.642,1.642,1.6419,1.642,22300000.0
2007-04-25 04:52:00,1.6419,1.6421,1.6419,1.6421,44500000.0
2007-04-25 04:53:00,1.642,1.6424,1.6419,1.6424,39800000.0
2007-04-25 04:54:00,1.6426,1.6426,1.6423,1.6425,85300000.0
2007-04-25 04:55:00,1.6427,1.6428,1.6423,1.6425,111400000.0
2007-04-25 04:56:00,1.6426,1.6427,1.6424,1.6426,130700002.0
2007-04-25 04:57:00,1.6427,1.6428,1.6427,1.6428,7200000.0
2007-04-25 04:59:00,1.643,1.643,1.6429,1.6429,7200000.0
2007-04-25 05:00:00,1.6428,1.6428,1.6428,1.6428,4000000.0
2007-04-25 05:02:00,1.6428,1.6428,1.6427,1.6428,40800000.0
2007-04-25 05:03:00,1.6427,1.6429,1.6426,1.6426,99500000.0
2007-04-25 05:04:00,1.6427,1.6427,1.6427,1.6427,49400000.0
2007-04-25 05:05:00,1.6427,1.6427,1.6427,1.6427,78400000.0
2007-04-25 05:06:00,1.6427,1.643,1.6427,1.643,151100000.0
2007-04-25 05:08:00,1.6428,1.6431,1.6426,1.6426,104500000.0
2007-04-25 05:09:00,1.6429,1.6429,1.6428,1.6428,7200000.0
2007-04-25 05:10:00,1.6429,1.643,1.6426,1.643,38200000.0
2007-04-25 05:11:00,1.643,1.643,1.6427,1.6427,16000000.0
2007-04-25 05:12:00,1.6427,1.643,1.6427,1.643,24000000.0
2007-04-25 05:13:00,1.6426,1.643,1.6426,1.643,66800001.0
2007-04-25 05:14:00,1.6428,1.643,1.6426,1.6429,123800000.0
2007-04-25 05:15:00,1.6428,1.6429,1.6425,1.6427,82200000.0
2007-04-25 05:16:00,1.6426,1.6428,1.6425,1.6428,69500000.0
2007-04-25 05:17:00,1.6428,1.6428,1.6428,1.6428,19200000.0
2007-04-25 05:19:00,1.6426,1.6426,1.6426,1.6426,16800000.0
2007-04-25 05:21:00,1.6426,1.6427,1.6425,1.6427,28800000.0
2007-04-25 05:22:00,1.6426,1.6426,1.6425,1.6426,21500000.0
2007-04-25 05:23:00,1.6425,1.6427,1.6425,1.6427,16000000.0
2007-04-25 05:24:00,1.6425,1.6427,1.6425,1.6425,10400000.0
2007-04-25 05:25:00,1.6427,1.6427,1.6427,1.6427,2400000.0
2007-04-25 05:26:00,1.6426,1.6426,1.6426,1.6426,4000000.0
2007-04-25 05:27:00,1.6427,1.6427,1.6425,1.6426,29600000.0
2007-04-25 05:29:00,1.6426,1.6426,1.6426,1.6426,19900000.0
2007-04-25 05:30:00,1.6427,1.6427,1.6426,1.6426,44900000.0
2007-04-25 05:31:00,1.6428,1.6428,1.6427,1.6428,65000000.0
2007-04-25 05:32:00,1.6432,1.6433,1.6431,1.6433,31200000.0
2007-04-25 05:33:00,1.6433,1.6434,1.643,1.6433,65100000.0
2007-04-25 05:34:00,1.6432,1.6433,1.6426,1.6427,104600000.0
2007-04-25 05:35:00,1.6427,1.6428,1.6426,1.6427,50400000.0
2007-04-25 05:36:00,1.6426,1.6429,1.6425,1.6426,79900000.0
2007-04-25 05:37:00,1.6429,1.6429,1.6426,1.6427,35900000.0
2007-04-25 05:38:00,1.6427,1.6429,1.6426,1.6427,44200000.0
2007-04-25 05:39:00,1.6428,1.6428,1.6425,1.6427,18400000.0
2007-04-25 05:40:00,1.6426,1.643,1.6425,1.6425,120700000.0
2007-04-25 05:41:00,1.6426,1.6427,1.6424,1.6425,36700000.0
2007-04-25 05:42:00,1.6427,1.6427,1.6427,1.6427,22400000.0
2007-04-25 05:43:00,1.6428,1.6428,1.6426,1.6427,58400000.0
2007-04-25 05:44:00,1.6427,1.6428,1.6426,1.6426,34400000.0
2007-04-25 05:45:00,1.6426,1.6427,1.6426,1.6427,12700000.0
2007-04-25 05:46:00,1.6428,1.6428,1.6426,1.6427,22400000.0
2007-04-25 05:47:00,1.6428,1.6428,1.6427,1.6427,9600000.0
2007-04-25 05:48:00,1.6429,1.6429,1.6427,1.6428,44000000.0
2007-04-25 05:49:00,1.643,1.643,1.6428,1.643,52000000.0
2007-04-25 05:50:00,1.6429,1.643,1.6428,1.6428,56800000.0
2007-04-25 05:51:00,1.643,1.643,1.6428,1.6428,37000000.0
2007-04-25 05:52:00,1.6428,1.6429,1.6427,1.6429,23200000.0
2007-04-25 05:53:00,1.6426,1.6429,1.6426,1.6426,38100000.0
2007-04-25 05:54:00,1.6428,1.6429,1.6426,1.6427,73600000.0
2007-04-25 05:55:00,1.6427,1.6429,1.6424,1.6429,75800000.0
2007-04-25 05:56:00,1.6428,1.6429,1.6425,1.6429,105399999.0
2007-04-25 05:57:00,1.6429,1.6429,1.6428,1.6429,69200000.0
2007-04-25 05:58:00,1.6428,1.6429,1.6428,1.6429,89000001.0
2007-04-25 05:59:00,1.6428,1.6428,1.6425,1.6426,61000000.0
2007-04-25 06:00:00,1.6428,1.6428,1.6427,1.6428,16800000.0
2007-04-25 06:01:00,1.6427,1.6429,1.6426,1.6426,71900000.0
2007-04-25 06:02:00,1.6426,1.6428,1.6424,1.6425,261600000.0
2007-04-25 06:03:00,1.6426,1.6426,1.6423,1.6424,57099999.0
2007-04-25 06:04:00,1.6427,1.6427,1.6424,1.6427,37000000.0
2007-04-25 06:05:00,1.6427,1.6427,1.6423,1.6424,102200000.0
2007-04-25 06:06:00,1.6425,1.6426,1.6424,1.6426,44800000.0
2007-04-25 06:07:00,1.6427,1.6427,1.6425,1.6426,23200000.0
2007-04-25 06:08:00,1.6425,1.6426,1.6424,1.6424,40000000.0
2007-04-25 06:09:00,1.6424,1.6426,1.6423,1.6425,43300000.0
2007-04-25 06:10:00,1.6425,1.6426,1.6425,1.6426,6400000.0
2007-04-25 06:11:00,1.6426,1.6426,1.6424,1.6426,41400000.0
2007-04-25 06:12:00,1.6425,1.6426,1.6424,1.6424,56500000.0
2007-04-25 06:13:00,1.6426,1.6426,1.6425,1.6425,40800000.0
2007-04-25 06:14:00,1.6425,1.6425,1.6424,1.6424,31200000.0
2007-04-25 06:15:00,1.6425,1.6425,1.6421,1.6424,78100000.0
2007-04-25 06:17:00,1.6423,1.6425,1.6422,1.6422,41500000.0
2007-04-25 06:18:00,1.6424,1.6426,1.6422,1.6424,107300000.0
2007-04-25 06:19:00,1.6424,1.6428,1.6424,1.6428,31800000.0
2007-04-25 06:20:00,1.6427,1.6428,1.6424,1.6428,111800000.0
2007-04-25 06:21:00,1.6428,1.6428,1.6425,1.6425,9600000.0
2007-04-25 06:22:00,1.6424,1.6425,1.6423,1.6423,74100000.0
2007-04-25 06:23:00,1.6425,1.6426,1.6424,1.6426,97800000.0
2007-04-25 06:24:00,1.6425,1.6426,1.6425,1.6426,32000000.0
2007-04-25 06:25:00,1.6426,1.6427,1.6424,1.6425,39900000.0
2007-04-25 06:26:00,1.6424,1.6425,1.6424,1.6425,9600000.0
2007-04-25 06:27:00,1.6426,1.6428,1.6423,1.6424,31200000.0
2007-04-25 06:28:00,1.6425,1.6425,1.6422,1.6422,43300000.0
2007-04-25 06:29:00,1.6423,1.6423,1.6422,1.6423,54100000.0
2007-04-25 06:30:00,1.6422,1.6423,1.642,1.6423,62100000.0
2007-04-25 06:31:00,1.6422,1.6423,1.6422,1.6422,48200000.0
2007-04-25 06:32:00,1.6422,1.6424,1.6422,1.6424,23800000.0
2007-04-25 06:33:00,1.6423,1.6424,1.6421,1.6421,78999998.0
2007-04-25 06:34:00,1.6422,1.6422,1.6421,1.6421,58999999.0
2007-04-25 06:35:00,1.6422,1.6422,1.6422,1.6422,59300000.0
2007-04-25 06:36:00,1.6422,1.6423,1.6421,1.6423,102999999.0
2007-04-25 06:37:00,1.6423,1.6423,1.6421,1.6421,145299994.0
2007-04-25 06:38:00,1.6422,1.6422,1.642,1.6421,125900000.0
2007-04-25 06:39:00,1.6422,1.6423,1.6421,1.6421,39200000.0
2007-04-25 06:40:00,1.6422,1.6422,1.6422,1.6422,45200000.0
2007-04-25 06:41:00,1.6422,1.6422,1.6421,1.6421,7200000.0
2007-04-25 06:42:00,1.6421,1.6421,1.6417,1.6421,46300000.0
2007-04-25 06:43:00,1.6421,1.6422,1.642,1.642,70800000.0
2007-04-25 06:44:00,1.642,1.6422,1.642,1.6421,35300000.0
2007-04-25 06:45:00,1.642,1.6422,1.642,1.6421,40700000.0
2007-04-25 06:46:00,1.6419,1.6422,1.6419,1.6422,32500000.0
2007-04-25 06:47:00,1.6422,1.6422,1.6421,1.6421,64600000.0
2007-04-25 06:48:00,1.642,1.6422,1.642,1.6421,41100001.0
2007-04-25 06:49:00,1.6419,1.6427,1.6419,1.6427,148700000.0
2007-04-25 06:50:00,1.6424,1.6427,1.6424,1.6427,24600000.0
2007-04-25 06:51:00,1.6424,1.6427,1.6424,1.6424,57100000.0
2007-04-25 06:52:00,1.6424,1.6427,1.6424,1.6424,94000000.0
2007-04-25 06:53:00,1.6423,1.6423,1.6423,1.6423,17500000.0
2007-04-25 06:55:00,1.6424,1.6425,1.6421,1.6422,103400000.0
2007-04-25 06:56:00,1.6422,1.6422,1.6419,1.6421,169200000.0
2007-04-25 06:57:00,1.642,1.6421,1.642,1.642,15100000.0
2007-04-25 06:58:00,1.6421,1.6422,1.6418,1.6418,80800002.0
2007-04-25 06:59:00,1.6421,1.6421,1.6419,1.642,47000000.0
2007-04-25 07:00:00,1.6419,1.6421,1.6419,1.6421,37500000.0
2007-04-25 07:01:00,1.6422,1.6422,1.6419,1.6421,72800000.0
2007-04-25 07:02:00,1.6419,1.6421,1.6418,1.6421,44800000.0
2007-04-25 07:03:00,1.6421,1.6421,1.6417,1.6417,121700000.0
2007-04-25 07:04:00,1.6418,1.6422,1.6418,1.6422,52600000.0
2007-04-25 07:05:00,1.6421,1.6421,1.6419,1.6419,40700000.0
2007-04-25 07:06:00,1.6421,1.6422,1.6421,1.6422,40600000.0
2007-04-25 07:07:00,1.642,1.6424,1.642,1.642,107900000.0
2007-04-25 07:08:00,1.6421,1.6421,1.6418,1.642,43900000.0
2007-04-25 07:09:00,1.6418,1.642,1.6418,1.642,11100000.0
2007-04-25 07:10:00,1.6419,1.642,1.6418,1.6419,23900000.0
2007-04-25 07:13:00,1.6419,1.6419,1.6419,1.6419,55200000.0
2007-04-25 07:14:00,1.642,1.642,1.642,1.642,2400000.0
2007-04-25 07:15:00,1.642,1.642,1.6418,1.6418,90600004.0
2007-04-25 07:16:00,1.6419,1.642,1.6418,1.642,81100002.0
2007-04-25 07:17:00,1.642,1.642,1.6418,1.6419,71100000.0
2007-04-25 07:18:00,1.642,1.642,1.6418,1.6418,123000007.0
2007-04-25 07:19:00,1.6418,1.642,1.6418,1.6419,38200000.0
2007-04-25 07:20:00,1.642,1.642,1.6418,1.6419,82600000.0
2007-04-25 07:21:00,1.642,1.642,1.6419,1.6419,26400000.0
2007-04-25 07:22:00,1.6419,1.6419,1.6417,1.6418,10400000.0
2007-04-25 07:23:00,1.6419,1.6419,1.6416,1.6418,33500000.0
2007-04-25 07:24:00,1.6417,1.6419,1.6417,1.6417,44000000.0
2007-04-25 07:25:00,1.6418,1.6419,1.6417,1.6419,4800000.0
2007-04-25 07:26:00,1.642,1.642,1.6419,1.642,8800000.0
2007-04-25 07:27:00,1.6419,1.6419,1.6419,1.6419,800000.0
2007-04-25 07:30:00,1.6419,1.6422,1.6418,1.642,298100000.0
2007-04-25 07:31:00,1.6418,1.6419,1.6417,1.6417,158799999.0
2007-04-25 07:32:00,1.6418,1.6418,1.6417,1.6418,25500000.0
2007-04-25 07:33:00,1.6419,1.642,1.6419,1.642,6400000.0
2007-04-25 07:34:00,1.642,1.642,1.6418,1.6418,101300000.0
2007-04-25 07:35:00,1.6419,1.642,1.6417,1.642,44900000.0
2007-04-25 07:36:00,1.642,1.642,1.6418,1.6419,62900000.0
2007-04-25 07:37:00,1.6421,1.6421,1.6418,1.6419,41500000.0
2007-04-25 07:38:00,1.6419,1.6419,1.6419,1.6419,2400000.0
2007-04-25 07:39:00,1.6421,1.6421,1.6418,1.6419,15200000.0
2007-04-25 07:41:00,1.642,1.642,1.642,1.642,19000000.0
2007-04-25 07:42:00,1.6418,1.6418,1.6418,1.6418,20100000.0
2007-04-25 07:43:00,1.642,1.6421,1.6419,1.6421,50400000.0
2007-04-25 07:44:00,1.6421,1.6422,1.642,1.6422,49900000.0
2007-04-25 07:45:00,1.6421,1.6422,1.6421,1.6421,55900000.0
2007-04-25 07:46:00,1.6421,1.6423,1.6419,1.642,113600000.0
2007-04-25 07:47:00,1.6419,1.6423,1.6417,1.6421,185200000.0
2007-04-25 07:48:00,1.6422,1.6422,1.6417,1.6419,166400000.0
2007-04-25 07:49:00,1.6418,1.6419,1.6416,1.6417,28800000.0
2007-04-25 07:50:00,1.6417,1.6417,1.6416,1.6416,63200000.0
2007-04-25 07:51:00,1.6417,1.6418,1.6414,1.6418,144000000.0
2007-04-25 07:52:00,1.6419,1.6421,1.6418,1.6421,101200001.0
2007-04-25 07:53:00,1.6421,1.6422,1.6417,1.6418,31800000.0
2007-04-25 07:54:00,1.6419,1.6421,1.6418,1.6421,36800000.0
2007-04-25 07:55:00,1.642,1.6422,1.6418,1.642,83600000.0
2007-04-25 07:56:00,1.642,1.6422,1.6418,1.6422,69500000.0
2007-04-25 07:57:00,1.6422,1.6427,1.6421,1.6422,127800000.0
2007-04-25 07:58:00,1.6421,1.6421,1.6419,1.6419,102800000.0
2007-04-25 07:59:00,1.6421,1.6421,1.6418,1.6419,87500000.0
2007-04-25 08:00:00,1.6419,1.6425,1.6418,1.6424,204600000.0
2007-04-25 08:01:00,1.6425,1.6426,1.6422,1.6422,176300000.0
2007-04-25 08:02:00,1.6423,1.6423,1.6421,1.6421,72000000.0
2007-04-25 08:03:00,1.642,1.6422,1.642,1.6421,35200000.0
2007-04-25 08:04:00,1.6421,1.6422,1.6421,1.6422,75200000.0
2007-04-25 08:05:00,1.6423,1.6426,1.6423,1.6424,196900000.0
2007-04-25 08:06:00,1.6424,1.6424,1.6417,1.6421,243100003.0
2007-04-25 08:07:00,1.6422,1.6422,1.6419,1.6419,105900000.0
2007-04-25 08:08:00,1.6421,1.6422,1.6419,1.6422,94700000.0
2007-04-25 08:09:00,1.6421,1.6427,1.6421,1.6427,265700000.0
2007-04-25 08:10:00,1.6427,1.6427,1.6421,1.6423,356300000.0
2007-04-25 08:11:00,1.6422,1.6425,1.6422,1.6425,183300000.0
2007-04-25 08:12:00,1.6425,1.6428,1.6424,1.6425,226600000.0
2007-04-25 08:13:00,1.6426,1.6427,1.6426,1.6427,34400000.0
2007-04-25 08:14:00,1.6426,1.6428,1.6425,1.6426,103500000.0
2007-04-25 08:15:00,1.6426,1.6432,1.6426,1.6431,127900000.0
2007-04-25 08:16:00,1.6431,1.6432,1.6428,1.6429,135900000.0
2007-04-25 08:17:00,1.6428,1.6431,1.6427,1.6427,102200000.0
2007-04-25 08:18:00,1.6427,1.6427,1.6424,1.6424,76000000.0
2007-04-25 08:19:00,1.6424,1.6424,1.6419,1.6421,187400000.0
2007-04-25 08:20:00,1.642,1.6421,1.6418,1.6418,162600000.0
2007-04-25 08:21:00,1.6419,1.6419,1.6415,1.6416,79900000.0
2007-04-25 08:22:00,1.6417,1.6418,1.6411,1.6414,278300000.0
2007-04-25 08:23:00,1.6413,1.6415,1.641,1.6415,194700000.0
2007-04-25 08:24:00,1.6414,1.6418,1.6412,1.6417,377000002.0
2007-04-25 08:25:00,1.6417,1.6417,1.6414,1.6416,175100000.0
2007-04-25 08:26:00,1.6415,1.6417,1.6414,1.6414,117500000.0
2007-04-25 08:27:00,1.6415,1.6417,1.6405,1.6407,147600000.0
2007-04-25 08:28:00,1.6407,1.641,1.6405,1.641,209600000.0
2007-04-25 08:29:00,1.6411,1.6412,1.6406,1.6409,174599999.0
2007-04-25 08:30:00,1.641,1.6411,1.6406,1.6407,223900000.0
2007-04-25 08:31:00,1.6407,1.6411,1.6406,1.641,233100001.0
2007-04-25 08:32:00,1.641,1.6414,1.641,1.6412,171400000.0
2007-04-25 08:33:00,1.6413,1.6415,1.641,1.6414,295500002.0
2007-04-25 08:34:00,1.6415,1.6417,1.6411,1.6414,396599999.0
2007-04-25 08:35:00,1.6414,1.6417,1.6413,1.6414,328699997.0
2007-04-25 08:36:00,1.6415,1.6418,1.6414,1.6416,420199998.0
2007-04-25 08:37:00,1.6416,1.642,1.6414,1.6418,258299999.0
2007-04-25 08:38:00,1.6418,1.6419,1.6415,1.6415,335000006.0
2007-04-25 08:39:00,1.6415,1.6417,1.6413,1.6415,297200007.0
2007-04-25 08:40:00,1.6416,1.6416,1.6405,1.6405,287400000.0
2007-04-25 08:41:00,1.6405,1.6409,1.6401,1.6406,544100003.0
2007-04-25 08:42:00,1.6406,1.6409,1.6405,1.6407,254300000.0
2007-04-25 08:43:00,1.6407,1.6407,1.6401,1.6403,254900002.0
2007-04-25 08:44:00,1.6403,1.6406,1.6402,1.6404,183500001.0
2007-04-25 08:45:00,1.6403,1.6405,1.64,1.6404,268300000.0
2007-04-25 08:46:00,1.6404,1.6405,1.6399,1.64,409600000.0
2007-04-25 08:47:00,1.64,1.6406,1.64,1.6401,272799999.0
2007-04-25 08:48:00,1.6401,1.6402,1.6396,1.6399,179300000.0
2007-04-25 08:49:00,1.6399,1.64,1.6396,1.6396,90500000.0
2007-04-25 08:50:00,1.6396,1.6398,1.6392,1.6396,475200001.0
2007-04-25 08:51:00,1.6397,1.6397,1.6388,1.6388,269800000.0
2007-04-25 08:52:00,1.6386,1.639,1.6384,1.6387,453399999.0
2007-04-25 08:53:00,1.6389,1.6389,1.6382,1.6383,334000001.0
2007-04-25 08:54:00,1.6384,1.6385,1.6381,1.6381,174300000.0
2007-04-25 08:55:00,1.6381,1.6385,1.638,1.6384,189800000.0
2007-04-25 08:56:00,1.6384,1.6386,1.6383,1.6385,109600000.0
2007-04-25 08:57:00,1.6385,1.6385,1.6382,1.6384,107700000.0
2007-04-25 08:58:00,1.6384,1.6387,1.6383,1.6384,154800000.0
2007-04-25 08:59:00,1.6385,1.6385,1.6381,1.6381,149400000.0
2007-04-25 09:00:00,1.638,1.6381,1.6374,1.638,236000000.0
2007-04-25 09:01:00,1.638,1.6384,1.638,1.6383,324800001.0
2007-04-25 09:02:00,1.6384,1.6384,1.638,1.638,115200000.0
2007-04-25 09:03:00,1.6379,1.638,1.6377,1.6377,113500000.0
2007-04-25 09:04:00,1.6377,1.6378,1.6376,1.6377,141800000.0
2007-04-25 09:05:00,1.6377,1.6383,1.6377,1.6382,223100000.0
2007-04-25 09:06:00,1.6381,1.6383,1.6379,1.6379,84100000.0
2007-04-25 09:07:00,1.6379,1.6382,1.6379,1.6381,143099999.0
2007-04-25 09:08:00,1.6381,1.6381,1.638,1.6381,34200000.0
2007-04-25 09:09:00,1.6381,1.6381,1.638,1.6381,39200000.0
2007-04-25 09:10:00,1.638,1.638,1.6379,1.6379,16800000.0
2007-04-25 09:11:00,1.6379,1.638,1.6378,1.6378,73600000.0
2007-04-25 09:12:00,1.6378,1.6379,1.6374,1.6375,113600000.0
2007-04-25 09:13:00,1.6375,1.6375,1.6373,1.6374,127700000.0
2007-04-25 09:14:00,1.6374,1.6376,1.6374,1.6376,97900000.0
2007-04-25 09:15:00,1.6376,1.6378,1.6375,1.6376,195400000.0
2007-04-25 09:16:00,1.6377,1.6379,1.6374,1.6374,146600000.0
2007-04-25 09:17:00,1.6375,1.6376,1.6373,1.6376,138000000.0
2007-04-25 09:18:00,1.6376,1.6376,1.6372,1.6373,128299999.0
2007-04-25 09:19:00,1.6373,1.6376,1.6372,1.6375,248899997.0
2007-04-25 09:20:00,1.6375,1.6379,1.6374,1.6379,209699999.0
2007-04-25 09:21:00,1.6379,1.6381,1.6377,1.6379,153400000.0
2007-04-25 09:22:00,1.6379,1.6379,1.6372,1.6376,270100000.0
2007-04-25 09:23:00,1.6376,1.6377,1.6374,1.6377,218800000.0
2007-04-25 09:24:00,1.6376,1.6379,1.6372,1.6372,368200003.0
2007-04-25 09:25:00,1.6372,1.6372,1.6364,1.6367,384300002.0
2007-04-25 09:26:00,1.6366,1.6369,1.6365,1.6365,234400000.0
2007-04-25 09:27:00,1.6365,1.6366,1.6363,1.6366,94400000.0
2007-04-25 09:28:00,1.6368,1.6368,1.6364,1.6365,85900000.0
2007-04-25 09:29:00,1.6365,1.6368,1.6364,1.6366,238899999.0
2007-04-25 09:30:00,1.6364,1.6366,1.6363,1.6365,221500000.0
2007-04-25 09:31:00,1.6365,1.6366,1.6362,1.6362,152800000.0
2007-04-25 09:32:00,1.6362,1.6368,1.6362,1.6364,322200000.0
2007-04-25 09:33:00,1.6363,1.6368,1.6363,1.6368,393900003.0
2007-04-25 09:34:00,1.6367,1.637,1.6366,1.6368,139100000.0
2007-04-25 09:35:00,1.6368,1.637,1.6367,1.637,169000000.0
2007-04-25 09:36:00,1.637,1.6372,1.637,1.637,184800000.0
2007-04-25 09:37:00,1.6371,1.6372,1.6367,1.6369,274100001.0
2007-04-25 09:38:00,1.6367,1.6372,1.6366,1.637,225200000.0
2007-04-25 09:39:00,1.637,1.6376,1.637,1.6374,387200000.0
2007-04-25 09:40:00,1.6375,1.6375,1.6371,1.6372,239300000.0
2007-04-25 09:41:00,1.6374,1.6374,1.637,1.6371,94400000.0
2007-04-25 09:42:00,1.6371,1.6371,1.637,1.6371,17800000.0
2007-04-25 09:43:00,1.6372,1.6372,1.6371,1.6371,28500000.0
2007-04-25 09:44:00,1.6371,1.6371,1.6367,1.6368,81500000.0
2007-04-25 09:45:00,1.6368,1.637,1.6367,1.637,38400000.0
2007-04-25 09:46:00,1.637,1.637,1.6368,1.6369,219600001.0
2007-04-25 09:47:00,1.6369,1.637,1.6366,1.6369,96500000.0
2007-04-25 09:48:00,1.6368,1.6369,1.6367,1.6368,291700005.0
2007-04-25 09:49:00,1.6367,1.6368,1.6366,1.6366,147999999.0
2007-04-25 09:50:00,1.6365,1.6367,1.6364,1.6366,102000000.0
2007-04-25 09:51:00,1.6365,1.6367,1.6365,1.6365,116500000.0
2007-04-25 09:52:00,1.6366,1.6367,1.6366,1.6367,56999999.0
2007-04-25 09:53:00,1.6368,1.637,1.6367,1.6368,189600000.0
2007-04-25 09:54:00,1.6368,1.6369,1.6366,1.6368,139900000.0
2007-04-25 09:55:00,1.6368,1.6371,1.6367,1.637,169700000.0
2007-04-25 09:56:00,1.637,1.6371,1.6361,1.6361,161400002.0
2007-04-25 09:57:00,1.6361,1.6361,1.6352,1.6353,455400002.0
2007-04-25 09:58:00,1.6353,1.6353,1.6349,1.6351,256700000.0
2007-04-25 09:59:00,1.6351,1.6353,1.6347,1.6351,192000000.0
2007-04-25 10:00:00,1.6351,1.6358,1.635,1.6357,342400003.0
2007-04-25 10:01:00,1.6357,1.6361,1.6355,1.6359,240799999.0
2007-04-25 10:02:00,1.6359,1.6361,1.6357,1.6358,190900000.0
2007-04-25 10:03:00,1.6358,1.6361,1.6358,1.6359,135999999.0
2007-04-25 10:04:00,1.6358,1.6364,1.6358,1.6358,205100000.0
2007-04-25 10:05:00,1.6358,1.6363,1.6357,1.6361,239599999.0
2007-04-25 10:06:00,1.636,1.6363,1.6359,1.6363,102300000.0
2007-04-25 10:07:00,1.6363,1.6364,1.636,1.636,226300000.0
2007-04-25 10:08:00,1.6361,1.6365,1.6361,1.6365,260900004.0
2007-04-25 10:09:00,1.6365,1.6366,1.6363,1.6366,176900004.0
2007-04-25 10:10:00,1.6366,1.6371,1.6365,1.6371,155200000.0
2007-04-25 10:11:00,1.6371,1.6373,1.637,1.6373,170700000.0
2007-04-25 10:12:00,1.6373,1.6373,1.6369,1.637,96000001.0
2007-04-25 10:13:00,1.6369,1.6371,1.6368,1.6369,60800000.0
2007-04-25 10:14:00,1.6369,1.6372,1.6368,1.6372,131400000.0
2007-04-25 10:15:00,1.6372,1.6372,1.6369,1.6369,171699999.0
2007-04-25 10:16:00,1.6369,1.6372,1.6368,1.6371,130500000.0
2007-04-25 10:17:00,1.6372,1.6374,1.637,1.6371,235500002.0
2007-04-25 10:18:00,1.6373,1.6375,1.6371,1.6375,206400000.0
2007-04-25 10:19:00,1.6375,1.6375,1.6372,1.6373,192199998.0
2007-04-25 10:20:00,1.6373,1.6378,1.6373,1.6376,139300000.0
2007-04-25 10:21:00,1.6374,1.6376,1.6373,1.6376,159700000.0
2007-04-25 10:22:00,1.6376,1.6376,1.6374,1.6375,244000000.0
2007-04-25 10:23:00,1.6375,1.6378,1.6374,1.6378,146300000.0
2007-04-25 10:24:00,1.6377,1.638,1.6377,1.6378,108099999.0
2007-04-25 10:25:00,1.638,1.6382,1.6379,1.638,136400000.0
2007-04-25 10:26:00,1.638,1.6382,1.6379,1.6382,251900000.0
2007-04-25 10:27:00,1.6382,1.6382,1.6379,1.638,34300000.0
2007-04-25 10:28:00,1.6381,1.6382,1.6378,1.6379,118800001.0
2007-04-25 10:29:00,1.6378,1.638,1.6378,1.638,128900000.0
2007-04-25 10:30:00,1.6379,1.6381,1.6379,1.638,307800001.0
2007-04-25 10:31:00,1.6379,1.6381,1.6378,1.638,83100000.0
2007-04-25 10:32:00,1.6379,1.638,1.6377,1.6379,305799996.0
2007-04-25 10:33:00,1.6378,1.6378,1.6375,1.6378,154000000.0
2007-04-25 10:34:00,1.6377,1.6378,1.6377,1.6377,35000000.0
2007-04-25 10:35:00,1.6377,1.6377,1.6375,1.6377,77800000.0
2007-04-25 10:36:00,1.6379,1.6381,1.6377,1.6381,63900001.0
2007-04-25 10:37:00,1.6379,1.6382,1.6377,1.6377,197100001.0
2007-04-25 10:38:00,1.6377,1.6381,1.6377,1.638,137100000.0
2007-04-25 10:39:00,1.6379,1.638,1.6377,1.6378,117800001.0
2007-04-25 10:40:00,1.6378,1.6379,1.6372,1.6372,244400000.0
2007-04-25 10:41:00,1.6372,1.6375,1.6372,1.6375,142800000.0
2007-04-25 10:42:00,1.6374,1.6375,1.6372,1.6375,187700001.0
2007-04-25 10:43:00,1.6375,1.6375,1.6372,1.6374,296399999.0
2007-04-25 10:44:00,1.6373,1.6376,1.6373,1.6375,133600001.0
2007-04-25 10:45:00,1.6374,1.6374,1.6374,1.6374,6400000.0
2007-04-25 10:46:00,1.6375,1.6375,1.6371,1.6371,71900001.0
2007-04-25 10:47:00,1.6371,1.6372,1.637,1.6371,91099999.0
2007-04-25 10:48:00,1.637,1.637,1.6365,1.6368,262500001.0
2007-04-25 10:49:00,1.6367,1.6369,1.6365,1.6368,180200003.0
2007-04-25 10:50:00,1.6368,1.6368,1.6365,1.6365,50000000.0
2007-04-25 10:51:00,1.6366,1.6367,1.6364,1.6365,122299998.0
2007-04-25 10:52:00,1.6366,1.6366,1.6363,1.6363,166100000.0
2007-04-25 10:53:00,1.6364,1.6364,1.6359,1.6362,88300000.0
2007-04-25 10:54:00,1.6362,1.6362,1.6359,1.636,51200000.0
2007-04-25 10:55:00,1.636,1.6361,1.6357,1.636,84500000.0
2007-04-25 10:56:00,1.636,1.6362,1.6359,1.6359,76800000.0
2007-04-25 10:57:00,1.6359,1.6363,1.6359,1.6361,83800000.0
2007-04-25 10:58:00,1.6361,1.6361,1.6358,1.6358,105400001.0
2007-04-25 10:59:00,1.6358,1.6363,1.6358,1.6362,210300003.0
2007-04-25 11:00:00,1.636,1.6364,1.636,1.6363,205000000.0
2007-04-25 11:01:00,1.6363,1.6363,1.636,1.636,30400000.0
2007-04-25 11:02:00,1.6362,1.6365,1.6361,1.6365,94400000.0
2007-04-25 11:03:00,1.6365,1.6366,1.6362,1.6363,102800001.0
2007-04-25 11:04:00,1.6363,1.6365,1.6363,1.6365,26400000.0
2007-04-25 11:05:00,1.6365,1.6368,1.6364,1.6367,153799999.0
2007-04-25 11:06:00,1.6367,1.6367,1.6365,1.6366,32800000.0
2007-04-25 11:07:00,1.6366,1.6368,1.6366,1.6368,62300000.0
2007-04-25 11:08:00,1.6368,1.6368,1.6365,1.6365,40700000.0
2007-04-25 11:09:00,1.6366,1.6366,1.6365,1.6365,15900000.0
2007-04-25 11:10:00,1.6365,1.637,1.6364,1.6366,168800000.0
2007-04-25 11:11:00,1.6367,1.6371,1.6367,1.6367,68700000.0
2007-04-25 11:12:00,1.6368,1.6369,1.6368,1.6369,13600000.0
2007-04-25 11:13:00,1.6368,1.6369,1.6368,1.6369,29600000.0
2007-04-25 11:14:00,1.6369,1.637,1.6367,1.6369,55700000.0
2007-04-25 11:15:00,1.6369,1.6369,1.6366,1.6369,130000000.0
2007-04-25 11:16:00,1.6369,1.6371,1.6367,1.637,142500003.0
2007-04-25 11:17:00,1.637,1.6373,1.637,1.6373,84200000.0
2007-04-25 11:18:00,1.6373,1.6375,1.6372,1.6374,139600000.0
2007-04-25 11:19:00,1.6373,1.6376,1.6372,1.6373,58000000.0
2007-04-25 11:20:00,1.6374,1.6375,1.6374,1.6375,66700000.0
2007-04-25 11:21:00,1.6376,1.6376,1.6374,1.6375,79500000.0
2007-04-25 11:22:00,1.6377,1.638,1.6373,1.6379,298899998.0
2007-04-25 11:23:00,1.6379,1.6382,1.6376,1.6376,165600001.0
2007-04-25 11:24:00,1.6376,1.6377,1.6373,1.6373,111000000.0
2007-04-25 11:25:00,1.6373,1.6376,1.6371,1.6372,96800000.0
2007-04-25 11:26:00,1.6372,1.6374,1.6372,1.6374,85500000.0
2007-04-25 11:27:00,1.6375,1.6376,1.6372,1.6374,196600000.0
2007-04-25 11:28:00,1.6375,1.6375,1.6374,1.6374,76000000.0
2007-04-25 11:29:00,1.6374,1.6374,1.637,1.6373,170800000.0
2007-04-25 11:30:00,1.6373,1.6373,1.6368,1.6368,122200004.0
2007-04-25 11:31:00,1.6369,1.637,1.6368,1.6368,58000000.0
2007-04-25 11:32:00,1.6369,1.6371,1.6369,1.6371,144100000.0
2007-04-25 11:33:00,1.6371,1.6371,1.637,1.637,34200000.0
2007-04-25 11:34:00,1.637,1.6371,1.6369,1.6371,83500000.0
2007-04-25 11:35:00,1.6369,1.6371,1.6369,1.6371,70600000.0
2007-04-25 11:36:00,1.6371,1.6371,1.6369,1.6369,32000000.0
2007-04-25 11:37:00,1.6369,1.6371,1.6369,1.6371,61900000.0
2007-04-25 11:38:00,1.6371,1.6371,1.6369,1.6369,173200000.0
2007-04-25 11:39:00,1.637,1.6371,1.6368,1.6368,193600000.0
2007-04-25 11:40:00,1.6368,1.6369,1.6365,1.6365,157700000.0
2007-04-25 11:41:00,1.6366,1.637,1.6365,1.6368,200299999.0
2007-04-25 11:42:00,1.6367,1.6371,1.6367,1.6367,223000000.0
2007-04-25 11:43:00,1.6368,1.637,1.6367,1.6368,202300001.0
2007-04-25 11:44:00,1.6368,1.637,1.6368,1.6368,82400000.0
2007-04-25 11:45:00,1.6368,1.6372,1.6368,1.637,242400000.0
2007-04-25 11:46:00,1.6372,1.6372,1.6369,1.6369,172000000.0
2007-04-25 11:47:00,1.637,1.6371,1.6368,1.637,119500000.0
2007-04-25 11:48:00,1.6369,1.6373,1.6369,1.6371,138600001.0
2007-04-25 11:49:00,1.637,1.6371,1.6368,1.6371,71800000.0
2007-04-25 11:50:00,1.637,1.637,1.6367,1.637,150300002.0
2007-04-25 11:51:00,1.637,1.6372,1.6367,1.6369,78100000.0
2007-04-25 11:52:00,1.637,1.6371,1.6368,1.637,144200001.0
2007-04-25 11:53:00,1.637,1.637,1.6367,1.6368,75100000.0
2007-04-25 11:54:00,1.6369,1.637,1.6367,1.637,99400000.0
2007-04-25 11:55:00,1.6369,1.6369,1.6368,1.6368,64000000.0
2007-04-25 11:56:00,1.6368,1.6369,1.6368,1.6368,91400000.0
2007-04-25 11:57:00,1.6369,1.637,1.6366,1.637,90200000.0
2007-04-25 11:58:00,1.637,1.637,1.6368,1.6368,79200000.0
2007-04-25 11:59:00,1.637,1.6372,1.6369,1.6372,128400000.0
2007-04-25 12:00:00,1.6373,1.6374,1.6371,1.6373,37000001.0
2007-04-25 12:01:00,1.6373,1.6373,1.6372,1.6373,53600000.0
2007-04-25 12:02:00,1.6374,1.6378,1.6373,1.6376,105600000.0
2007-04-25 12:03:00,1.6375,1.6376,1.6374,1.6374,28800000.0
2007-04-25 12:04:00,1.6375,1.6379,1.6374,1.6377,57600000.0
2007-04-25 12:05:00,1.6377,1.6379,1.6377,1.6379,34400000.0
2007-04-25 12:06:00,1.6379,1.638,1.6379,1.6379,28800000.0
2007-04-25 12:07:00,1.6379,1.6381,1.6379,1.638,129400000.0
2007-04-25 12:08:00,1.6377,1.6378,1.6375,1.6377,48800000.0
2007-04-25 12:09:00,1.6376,1.6379,1.6376,1.6378,17600000.0
2007-04-25 12:10:00,1.6378,1.6379,1.6377,1.6377,57600000.0
2007-04-25 12:11:00,1.6377,1.638,1.6377,1.638,69600000.0
2007-04-25 12:12:00,1.6379,1.6385,1.6379,1.6383,133600000.0
2007-04-25 12:13:00,1.6382,1.6384,1.6382,1.6383,108899999.0
2007-04-25 12:14:00,1.6384,1.6384,1.6381,1.6382,99600001.0
2007-04-25 12:15:00,1.6382,1.6382,1.6379,1.6381,82200002.0
2007-04-25 12:16:00,1.6382,1.6382,1.6378,1.6378,35200000.0
2007-04-25 12:17:00,1.6378,1.6379,1.6375,1.6375,72000000.0
2007-04-25 12:18:00,1.6375,1.6378,1.6375,1.6378,62700000.0
2007-04-25 12:19:00,1.6378,1.6378,1.6374,1.6378,171300003.0
2007-04-25 12:20:00,1.6378,1.638,1.6377,1.638,184999999.0
2007-04-25 12:21:00,1.6379,1.6381,1.6379,1.6381,63100000.0
2007-04-25 12:22:00,1.6381,1.6381,1.6378,1.6378,214600000.0
2007-04-25 12:23:00,1.6378,1.6382,1.6377,1.638,224200000.0
2007-04-25 12:24:00,1.6382,1.6383,1.6379,1.6379,141800000.0
2007-04-25 12:25:00,1.6381,1.6381,1.6378,1.6378,67900000.0
2007-04-25 12:26:00,1.6379,1.638,1.6377,1.6378,108100000.0
2007-04-25 12:27:00,1.6378,1.6379,1.6377,1.6377,51100000.0
2007-04-25 12:28:00,1.6377,1.638,1.6377,1.6378,51500000.0
2007-04-25 12:29:00,1.6377,1.6378,1.6375,1.6377,116299999.0
2007-04-25 12:30:00,1.6377,1.6378,1.6377,1.6377,44800000.0
2007-04-25 12:31:00,1.6377,1.6377,1.6374,1.6377,139100000.0
2007-04-25 12:32:00,1.6377,1.6379,1.6376,1.6379,97700000.0
2007-04-25 12:33:00,1.6378,1.6378,1.6376,1.6377,129100002.0
2007-04-25 12:34:00,1.6377,1.6378,1.6373,1.6375,330200002.0
2007-04-25 12:35:00,1.6376,1.6377,1.6375,1.6376,32000000.0
2007-04-25 12:36:00,1.6375,1.6376,1.6368,1.6368,205900004.0
2007-04-25 12:37:00,1.6368,1.6369,1.6359,1.6366,167300000.0
2007-04-25 12:38:00,1.6367,1.6368,1.6355,1.6358,181000000.0
2007-04-25 12:39:00,1.6357,1.6359,1.6356,1.6359,178400000.0
2007-04-25 12:40:00,1.6357,1.6361,1.6356,1.6359,147800000.0
2007-04-25 12:41:00,1.6359,1.6364,1.6357,1.6364,253999999.0
2007-04-25 12:42:00,1.6362,1.6364,1.6361,1.6363,174900000.0
2007-04-25 12:43:00,1.6363,1.6363,1.6361,1.6363,50100000.0
2007-04-25 12:44:00,1.6364,1.6366,1.6363,1.6364,162900001.0
2007-04-25 12:45:00,1.6364,1.6365,1.6363,1.6364,197600001.0
2007-04-25 12:46:00,1.6364,1.6368,1.6364,1.6367,251200001.0
2007-04-25 12:47:00,1.6368,1.6369,1.6366,1.6369,76200000.0
2007-04-25 12:48:00,1.6369,1.6369,1.6366,1.6368,212600000.0
2007-04-25 12:49:00,1.6368,1.6375,1.6368,1.6375,221500000.0
2007-04-25 12:50:00,1.6375,1.6376,1.6373,1.6374,171800001.0
2007-04-25 12:51:00,1.6375,1.6377,1.6374,1.6377,134400000.0
2007-04-25 12:52:00,1.6376,1.6376,1.637,1.6375,166000000.0
2007-04-25 12:53:00,1.6373,1.6373,1.6371,1.6373,110700000.0
2007-04-25 12:54:00,1.6373,1.6373,1.6371,1.6372,89000000.0
2007-04-25 12:55:00,1.6371,1.6375,1.6371,1.6372,214899999.0
2007-04-25 12:56:00,1.6372,1.6376,1.6372,1.6372,266199999.0
2007-04-25 12:57:00,1.6372,1.6379,1.6372,1.6376,296500000.0
2007-04-25 12:58:00,1.6376,1.6382,1.6376,1.638,208300000.0
2007-04-25 12:59:00,1.638,1.6388,1.6378,1.6384,203800000.0
2007-04-25 13:00:00,1.6384,1.6387,1.6382,1.6384,154300001.0
2007-04-25 13:01:00,1.6383,1.6385,1.6381,1.6382,160600001.0
2007-04-25 13:02:00,1.6382,1.6383,1.6379,1.6383,138500000.0
2007-04-25 13:03:00,1.6383,1.6383,1.638,1.6381,149800000.0
2007-04-25 13:04:00,1.6381,1.6382,1.6379,1.6382,89400000.0
2007-04-25 13:05:00,1.6383,1.6386,1.6381,1.6381,188700000.0
2007-04-25 13:06:00,1.6381,1.6382,1.638,1.6382,73300000.0
2007-04-25 13:07:00,1.6381,1.6385,1.6381,1.6383,109900000.0
2007-04-25 13:08:00,1.6384,1.6386,1.6381,1.6383,395000004.0
2007-04-25 13:09:00,1.6384,1.6384,1.6382,1.6382,51600000.0
2007-04-25 13:10:00,1.6382,1.6385,1.6381,1.6382,91699998.0
2007-04-25 13:11:00,1.6383,1.6383,1.6381,1.6381,137899998.0
2007-04-25 13:12:00,1.6382,1.6383,1.6381,1.6381,56000000.0
2007-04-25 13:13:00,1.638,1.638,1.6378,1.6378,274200000.0
2007-04-25 13:14:00,1.638,1.6382,1.6378,1.6382,291000001.0
2007-04-25 13:15:00,1.6381,1.6384,1.6381,1.6384,192300001.0
2007-04-25 13:16:00,1.6383,1.6383,1.6382,1.6382,98400000.0
2007-04-25 13:17:00,1.6381,1.6382,1.6381,1.6382,46300000.0
2007-04-25 13:18:00,1.6381,1.6382,1.638,1.6381,36800000.0
2007-04-25 13:19:00,1.6381,1.6383,1.6381,1.6383,64900000.0
2007-04-25 13:20:00,1.6382,1.6382,1.6379,1.6379,96500001.0
2007-04-25 13:21:00,1.6381,1.6381,1.6379,1.638,42800000.0
2007-04-25 13:22:00,1.638,1.6381,1.638,1.638,63500000.0
2007-04-25 13:23:00,1.6381,1.6381,1.638,1.6381,29600000.0
2007-04-25 13:24:00,1.6382,1.6386,1.6379,1.6386,234499999.0
2007-04-25 13:25:00,1.6386,1.6392,1.6386,1.639,112300000.0
2007-04-25 13:26:00,1.639,1.6395,1.6389,1.6391,167300000.0
2007-04-25 13:27:00,1.639,1.6399,1.639,1.6399,116400000.0
2007-04-25 13:28:00,1.6397,1.6397,1.6392,1.6394,157299996.0
2007-04-25 13:29:00,1.6393,1.6393,1.639,1.639,62200001.0
2007-04-25 13:30:00,1.639,1.6392,1.6386,1.6387,269000002.0
2007-04-25 13:31:00,1.6387,1.6393,1.6387,1.6388,352300002.0
2007-04-25 13:32:00,1.6388,1.6394,1.6388,1.6391,202599999.0
2007-04-25 13:33:00,1.639,1.6396,1.639,1.6393,347200001.0
2007-04-25 13:34:00,1.6394,1.6394,1.6392,1.6394,103300001.0
2007-04-25 13:35:00,1.6395,1.6395,1.6393,1.6393,20000000.0
2007-04-25 13:36:00,1.6393,1.6393,1.6393,1.6393,20000000.0
2007-04-25 13:37:00,1.6393,1.6395,1.6391,1.6393,141500001.0
2007-04-25 13:38:00,1.6392,1.6394,1.6391,1.6393,81399999.0
2007-04-25 13:39:00,1.6393,1.6394,1.6392,1.6394,68499999.0
2007-04-25 13:40:00,1.6393,1.64,1.6392,1.6397,263500000.0
2007-04-25 13:41:00,1.6398,1.6399,1.6396,1.6396,95100000.0
2007-04-25 13:42:00,1.6396,1.6397,1.6395,1.6395,49100000.0
2007-04-25 13:43:00,1.6395,1.6395,1.6393,1.6393,27200000.0
2007-04-25 13:44:00,1.6393,1.6395,1.6391,1.6394,83500000.0
2007-04-25 13:45:00,1.6394,1.6396,1.6393,1.6395,84800000.0
2007-04-25 13:46:00,1.6395,1.6398,1.6395,1.6396,108500000.0
2007-04-25 13:47:00,1.6397,1.64,1.6395,1.64,77700001.0
2007-04-25 13:48:00,1.64,1.64,1.6394,1.6398,276400000.0
2007-04-25 13:49:00,1.6399,1.6399,1.6397,1.6398,46300000.0
2007-04-25 13:50:00,1.6397,1.6397,1.6393,1.6396,145200001.0
2007-04-25 13:51:00,1.6396,1.6398,1.6396,1.6397,61500000.0
2007-04-25 13:52:00,1.6396,1.6398,1.6395,1.6398,57500000.0
2007-04-25 13:53:00,1.6399,1.6401,1.6398,1.6401,78900000.0
2007-04-25 13:54:00,1.6401,1.6402,1.6398,1.6402,116400000.0
2007-04-25 13:55:00,1.6402,1.6402,1.6401,1.6402,36400000.0
2007-04-25 13:56:00,1.6401,1.6403,1.6401,1.6403,33400000.0
2007-04-25 13:57:00,1.6402,1.6406,1.6402,1.6404,63100000.0
2007-04-25 13:58:00,1.6404,1.6404,1.6402,1.6404,121600000.0
2007-04-25 13:59:00,1.6403,1.6404,1.6402,1.6404,36600000.0
2007-04-25 14:00:00,1.6404,1.6405,1.6403,1.6403,145500000.0
2007-04-25 14:01:00,1.6404,1.6406,1.6402,1.6406,123900000.0
2007-04-25 14:02:00,1.6407,1.6407,1.6405,1.6405,117400000.0
2007-04-25 14:03:00,1.6405,1.6407,1.6405,1.6406,54300000.0
2007-04-25 14:04:00,1.6407,1.6413,1.6405,1.6412,164500000.0
2007-04-25 14:05:00,1.6411,1.6413,1.641,1.6411,130700000.0
2007-04-25 14:06:00,1.6411,1.6411,1.6409,1.641,92500000.0
2007-04-25 14:07:00,1.6411,1.6413,1.641,1.6411,164800000.0
2007-04-25 14:08:00,1.6411,1.6414,1.6411,1.6413,134100000.0
2007-04-25 14:09:00,1.6413,1.6415,1.6412,1.6415,139100000.0
2007-04-25 14:10:00,1.6414,1.6416,1.641,1.6412,140300000.0
2007-04-25 14:11:00,1.6413,1.6413,1.6404,1.6404,76600000.0
2007-04-25 14:12:00,1.6404,1.6407,1.6402,1.6402,95900000.0
2007-04-25 14:13:00,1.6402,1.6405,1.64,1.6405,63200000.0
2007-04-25 14:14:00,1.6405,1.6408,1.6403,1.6404,128800001.0
2007-04-25 14:15:00,1.6403,1.6406,1.6402,1.6403,163800000.0
2007-04-25 14:16:00,1.6403,1.6405,1.6402,1.6404,51000000.0
2007-04-25 14:17:00,1.6405,1.6405,1.64,1.6401,204800001.0
2007-04-25 14:18:00,1.6401,1.6401,1.6399,1.6399,37400000.0
2007-04-25 14:19:00,1.64,1.6402,1.64,1.6401,40300000.0
2007-04-25 14:20:00,1.64,1.6403,1.6397,1.6399,263500002.0
2007-04-25 14:21:00,1.6399,1.6401,1.6398,1.64,214400001.0
2007-04-25 14:22:00,1.64,1.6402,1.64,1.6401,257199998.0
2007-04-25 14:23:00,1.6402,1.6402,1.6398,1.6401,252499998.0
2007-04-25 14:24:00,1.6401,1.6405,1.6399,1.6403,222800001.0
2007-04-25 14:25:00,1.6402,1.6403,1.6401,1.6401,65400000.0
2007-04-25 14:26:00,1.6402,1.6405,1.6401,1.6404,111300000.0
2007-04-25 14:27:00,1.6404,1.6404,1.6398,1.6401,258800000.0
2007-04-25 14:28:00,1.6399,1.6399,1.6395,1.6398,266700001.0
2007-04-25 14:29:00,1.6398,1.6404,1.6395,1.6395,81200000.0
2007-04-25 14:30:00,1.6397,1.6399,1.6386,1.6394,328600000.0
2007-04-25 14:31:00,1.6392,1.6397,1.6388,1.639,420500000.0
2007-04-25 14:32:00,1.639,1.6393,1.6386,1.639,360300000.0
2007-04-25 14:33:00,1.639,1.6395,1.6388,1.6391,348300000.0
2007-04-25 14:34:00,1.6392,1.6392,1.6381,1.6381,249099996.0
2007-04-25 14:35:00,1.6381,1.6384,1.6378,1.6378,290699999.0
2007-04-25 14:36:00,1.6378,1.6383,1.6378,1.6379,316800000.0
2007-04-25 14:37:00,1.6379,1.6385,1.6378,1.6383,242799997.0
2007-04-25 14:38:00,1.6383,1.6386,1.6378,1.6381,393299994.0
2007-04-25 14:39:00,1.6382,1.6383,1.6376,1.638,468700000.0
2007-04-25 14:40:00,1.6381,1.6384,1.6377,1.6379,413600000.0
2007-04-25 14:41:00,1.638,1.6386,1.6377,1.6384,319700000.0
2007-04-25 14:42:00,1.6385,1.6389,1.6382,1.6382,209000000.0
2007-04-25 14:43:00,1.6383,1.6386,1.638,1.6382,225000000.0
2007-04-25 14:44:00,1.6379,1.6383,1.6377,1.6379,128300000.0
2007-04-25 14:45:00,1.638,1.6382,1.6378,1.6381,113899998.0
2007-04-25 14:46:00,1.6381,1.6382,1.6376,1.6379,117600000.0
2007-04-25 14:47:00,1.6379,1.6383,1.6378,1.6381,154899999.0
2007-04-25 14:48:00,1.6382,1.6382,1.6377,1.6378,210400000.0
2007-04-25 14:49:00,1.6376,1.6381,1.6376,1.6379,128500001.0
2007-04-25 14:50:00,1.6379,1.638,1.6373,1.6375,111100000.0
2007-04-25 14:51:00,1.6376,1.6379,1.6376,1.6376,76800000.0
2007-04-25 14:52:00,1.6377,1.6377,1.6372,1.6372,149999999.0
2007-04-25 14:53:00,1.6372,1.6374,1.6369,1.6372,145500000.0
2007-04-25 14:54:00,1.6372,1.6377,1.6371,1.6376,153100002.0
2007-04-25 14:55:00,1.6375,1.6377,1.6374,1.6375,102999999.0
2007-04-25 14:56:00,1.6373,1.6376,1.6373,1.6376,102799999.0
2007-04-25 14:57:00,1.6376,1.6377,1.6375,1.6375,74100000.0
2007-04-25 14:58:00,1.6375,1.6379,1.6374,1.6376,193199999.0
2007-04-25 14:59:00,1.6376,1.6381,1.6375,1.6379,227799998.0
2007-04-25 15:00:00,1.6379,1.6382,1.6378,1.6379,121300000.0
2007-04-25 15:01:00,1.6379,1.6381,1.6378,1.638,93500000.0
2007-04-25 15:02:00,1.638,1.638,1.6378,1.6378,87700000.0
2007-04-25 15:03:00,1.6378,1.6379,1.6377,1.6377,38400000.0
2007-04-25 15:04:00,1.6377,1.6377,1.6373,1.6374,156200002.0
2007-04-25 15:05:00,1.6375,1.6376,1.6372,1.6376,95600000.0
2007-04-25 15:06:00,1.6375,1.6377,1.6373,1.6374,57500000.0
2007-04-25 15:07:00,1.6374,1.6375,1.6371,1.6371,144400002.0
2007-04-25 15:08:00,1.6371,1.6374,1.6371,1.6373,230600005.0
2007-04-25 15:09:00,1.6372,1.6372,1.6369,1.637,120000001.0
2007-04-25 15:10:00,1.6369,1.6369,1.6366,1.6366,324200001.0
2007-04-25 15:11:00,1.6366,1.6366,1.6363,1.6364,153700000.0
2007-04-25 15:12:00,1.6364,1.6366,1.6364,1.6366,77200000.0
2007-04-25 15:13:00,1.6368,1.6369,1.6366,1.6367,159700000.0
2007-04-25 15:14:00,1.6367,1.6369,1.6365,1.6367,127000000.0
2007-04-25 15:15:00,1.6368,1.6371,1.6368,1.6371,64000000.0
2007-04-25 15:16:00,1.6371,1.6371,1.637,1.637,72500000.0
2007-04-25 15:17:00,1.637,1.6374,1.637,1.6372,128300000.0
2007-04-25 15:18:00,1.6373,1.6373,1.637,1.637,153700000.0
2007-04-25 15:19:00,1.6371,1.6371,1.6369,1.6369,153700000.0
2007-04-25 15:20:00,1.637,1.6371,1.6367,1.6367,239799999.0
2007-04-25 15:21:00,1.6367,1.6368,1.6363,1.6363,202599998.0
2007-04-25 15:22:00,1.6364,1.6366,1.6363,1.6363,153700000.0
2007-04-25 15:23:00,1.6364,1.6365,1.6363,1.6364,82800000.0
2007-04-25 15:24:00,1.6363,1.6364,1.6361,1.6363,97600000.0
2007-04-25 15:25:00,1.6364,1.6364,1.6359,1.636,238599999.0
2007-04-25 15:26:00,1.6362,1.6364,1.6359,1.6364,276300000.0
2007-04-25 15:27:00,1.6364,1.6366,1.6361,1.6366,130300000.0
2007-04-25 15:28:00,1.6368,1.6368,1.6366,1.6366,147000000.0
2007-04-25 15:29:00,1.6367,1.6368,1.6366,1.6366,88700000.0
2007-04-25 15:30:00,1.6368,1.6369,1.6365,1.6368,146800000.0
2007-04-25 15:31:00,1.6368,1.6368,1.6366,1.6367,35300000.0
2007-04-25 15:32:00,1.6368,1.6368,1.6367,1.6367,71899999.0
2007-04-25 15:33:00,1.6367,1.637,1.6367,1.6369,83100000.0
2007-04-25 15:34:00,1.6368,1.6368,1.6365,1.6365,212100002.0
2007-04-25 15:35:00,1.6366,1.6371,1.6365,1.6371,189700002.0
2007-04-25 15:36:00,1.6368,1.637,1.6367,1.6367,161600000.0
2007-04-25 15:37:00,1.6369,1.6369,1.6367,1.6368,21600000.0
2007-04-25 15:38:00,1.6368,1.6369,1.6366,1.6368,70900000.0
2007-04-25 15:39:00,1.6368,1.6368,1.6364,1.6366,48700000.0
2007-04-25 15:40:00,1.6366,1.6369,1.6366,1.6368,114100000.0
2007-04-25 15:41:00,1.6368,1.6369,1.6368,1.6368,50000000.0
2007-04-25 15:42:00,1.6368,1.6374,1.6367,1.6372,139300000.0
2007-04-25 15:43:00,1.6372,1.6372,1.637,1.6371,144200000.0
2007-04-25 15:44:00,1.6371,1.6373,1.637,1.6373,163500000.0
2007-04-25 15:45:00,1.6373,1.6375,1.6373,1.6373,216100000.0
2007-04-25 15:46:00,1.6372,1.6374,1.6369,1.6372,215300000.0
2007-04-25 15:47:00,1.6371,1.6372,1.6368,1.6369,211400000.0
2007-04-25 15:48:00,1.6369,1.6369,1.6365,1.6367,263800000.0
2007-04-25 15:49:00,1.6367,1.6369,1.6367,1.6369,103500000.0
2007-04-25 15:50:00,1.6369,1.6372,1.6368,1.6372,80500000.0
2007-04-25 15:51:00,1.6371,1.6373,1.6371,1.6373,37600000.0
2007-04-25 15:52:00,1.6373,1.6374,1.6371,1.6371,83100000.0
2007-04-25 15:53:00,1.6371,1.6373,1.6371,1.6372,25500000.0
2007-04-25 15:54:00,1.6373,1.6375,1.6373,1.6375,145900000.0
2007-04-25 15:55:00,1.6376,1.6378,1.6375,1.6377,152700000.0
2007-04-25 15:56:00,1.6377,1.6379,1.6377,1.6379,165900000.0
2007-04-25 15:57:00,1.6379,1.638,1.6377,1.6378,169200002.0
2007-04-25 15:58:00,1.6379,1.638,1.6375,1.6376,198700002.0
2007-04-25 15:59:00,1.6376,1.6381,1.6371,1.6373,148700000.0
2007-04-25 16:00:00,1.6371,1.639,1.6368,1.6385,183400000.0
2007-04-25 16:01:00,1.6383,1.6387,1.6379,1.6385,515999994.0
2007-04-25 16:02:00,1.6385,1.6385,1.6373,1.6373,298100000.0
2007-04-25 16:03:00,1.6374,1.6375,1.637,1.6372,177900002.0
2007-04-25 16:04:00,1.6372,1.6375,1.6369,1.6372,373500002.0
2007-04-25 16:05:00,1.6373,1.6375,1.6368,1.6371,476700002.0
2007-04-25 16:06:00,1.637,1.6376,1.637,1.6376,321899999.0
2007-04-25 16:07:00,1.6377,1.6379,1.6373,1.6376,255800000.0
2007-04-25 16:08:00,1.6376,1.6381,1.6376,1.638,214500001.0
2007-04-25 16:09:00,1.638,1.6381,1.6377,1.6377,312000001.0
2007-04-25 16:10:00,1.6377,1.6377,1.6372,1.6374,391300004.0
2007-04-25 16:11:00,1.6375,1.6376,1.6373,1.6376,176500000.0
2007-04-25 16:12:00,1.6375,1.6379,1.6374,1.6377,300100000.0
2007-04-25 16:13:00,1.6377,1.6381,1.6373,1.6378,387200000.0
2007-04-25 16:14:00,1.6378,1.6382,1.6377,1.6382,297399999.0
2007-04-25 16:15:00,1.6381,1.6385,1.6381,1.6383,245500000.0
2007-04-25 16:16:00,1.6385,1.6385,1.6383,1.6384,166300000.0
2007-04-25 16:17:00,1.6383,1.6384,1.6382,1.6383,139900001.0
2007-04-25 16:18:00,1.6383,1.6384,1.638,1.638,264500000.0
2007-04-25 16:19:00,1.6381,1.6383,1.638,1.6381,406500001.0
2007-04-25 16:20:00,1.638,1.6382,1.6376,1.6376,266700000.0
2007-04-25 16:21:00,1.6378,1.6382,1.6374,1.638,375400004.0
2007-04-25 16:22:00,1.638,1.6384,1.638,1.6381,342400000.0
2007-04-25 16:23:00,1.6382,1.6382,1.6379,1.6379,150499999.0
2007-04-25 16:24:00,1.6379,1.6382,1.6379,1.6381,171700000.0
2007-04-25 16:25:00,1.6381,1.6383,1.638,1.6383,218200000.0
2007-04-25 16:26:00,1.6383,1.6384,1.6383,1.6384,179400000.0
2007-04-25 16:27:00,1.6383,1.639,1.6383,1.6389,213500001.0
2007-04-25 16:28:00,1.6389,1.639,1.6387,1.6387,107200000.0
2007-04-25 16:29:00,1.6387,1.6389,1.6385,1.6385,60000000.0
2007-04-25 16:30:00,1.6385,1.6386,1.6384,1.6385,120000001.0
2007-04-25 16:31:00,1.6383,1.6385,1.638,1.6385,200100002.0
2007-04-25 16:32:00,1.6384,1.6387,1.6384,1.6386,70400000.0
2007-04-25 16:33:00,1.6386,1.6388,1.6385,1.6387,103700001.0
2007-04-25 16:34:00,1.6388,1.6388,1.6384,1.6386,117700000.0
2007-04-25 16:35:00,1.6386,1.6388,1.6382,1.6383,170100001.0
2007-04-25 16:36:00,1.6383,1.6383,1.6382,1.6382,44000000.0
2007-04-25 16:37:00,1.6382,1.6383,1.638,1.6381,40800000.0
2007-04-25 16:38:00,1.638,1.6381,1.6378,1.638,121000000.0
2007-04-25 16:39:00,1.638,1.638,1.6375,1.6377,225900001.0
2007-04-25 16:40:00,1.6379,1.6381,1.6379,1.638,87200000.0
2007-04-25 16:41:00,1.638,1.6382,1.638,1.6382,69600000.0
2007-04-25 16:42:00,1.6382,1.6384,1.6381,1.6382,104900000.0
2007-04-25 16:43:00,1.6382,1.6382,1.6378,1.6378,33600000.0
2007-04-25 16:44:00,1.6378,1.6381,1.6378,1.6381,139000000.0
2007-04-25 16:45:00,1.6381,1.6382,1.6378,1.6378,186600000.0
2007-04-25 16:46:00,1.6379,1.6383,1.6378,1.638,111000001.0
2007-04-25 16:47:00,1.6381,1.6382,1.638,1.6382,52800000.0
2007-04-25 16:48:00,1.6382,1.6382,1.6379,1.6381,147200000.0
2007-04-25 16:49:00,1.6381,1.6384,1.638,1.6381,118400000.0
2007-04-25 16:50:00,1.6382,1.6382,1.6379,1.638,32000000.0
2007-04-25 16:51:00,1.638,1.638,1.6378,1.6379,70500000.0
2007-04-25 16:52:00,1.6379,1.638,1.6377,1.6379,189800000.0
2007-04-25 16:53:00,1.638,1.638,1.6378,1.6379,65600000.0
2007-04-25 16:54:00,1.638,1.6381,1.6379,1.638,56800000.0
2007-04-25 16:55:00,1.638,1.6381,1.6378,1.6379,72800000.0
2007-04-25 16:56:00,1.6379,1.6379,1.6373,1.6374,271300001.0
2007-04-25 16:57:00,1.6374,1.6375,1.6368,1.6368,227500000.0
2007-04-25 16:58:00,1.6369,1.6375,1.6368,1.6375,196700001.0
2007-04-25 16:59:00,1.6375,1.638,1.6373,1.638,150300000.0
2007-04-25 17:00:00,1.638,1.638,1.6374,1.6378,232000002.0
2007-04-25 17:01:00,1.6377,1.6383,1.6374,1.6382,288100000.0
2007-04-25 17:02:00,1.6382,1.6383,1.6381,1.6381,97000001.0
2007-04-25 17:03:00,1.6381,1.6385,1.6381,1.6383,197400000.0
2007-04-25 17:04:00,1.6383,1.6384,1.638,1.638,48000000.0
2007-04-25 17:05:00,1.6381,1.6382,1.6379,1.6381,98400001.0
2007-04-25 17:06:00,1.6381,1.6384,1.6381,1.6383,101300000.0
2007-04-25 17:07:00,1.6383,1.6384,1.6381,1.6381,43200000.0
2007-04-25 17:08:00,1.6383,1.6383,1.6379,1.638,102400000.0
2007-04-25 17:09:00,1.638,1.6381,1.6379,1.6381,69400000.0
2007-04-25 17:10:00,1.6381,1.6382,1.6379,1.6379,209899999.0
2007-04-25 17:11:00,1.6379,1.6382,1.6378,1.6381,69600000.0
2007-04-25 17:12:00,1.6381,1.6382,1.6381,1.6381,93100000.0
2007-04-25 17:13:00,1.6382,1.6382,1.638,1.638,156100001.0
2007-04-25 17:14:00,1.638,1.6383,1.6379,1.6383,133900002.0
2007-04-25 17:15:00,1.6383,1.6383,1.6381,1.6382,107900000.0
2007-04-25 17:16:00,1.6383,1.6384,1.6379,1.6379,63899999.0
2007-04-25 17:17:00,1.638,1.6382,1.638,1.6382,78100000.0
2007-04-25 17:18:00,1.6381,1.6382,1.638,1.6381,67000000.0
2007-04-25 17:19:00,1.6381,1.6383,1.6381,1.6382,124800001.0
2007-04-25 17:20:00,1.6382,1.6383,1.6381,1.6381,29600000.0
2007-04-25 17:21:00,1.6381,1.6384,1.6381,1.6383,56000000.0
2007-04-25 17:22:00,1.6383,1.6383,1.6383,1.6383,5600000.0
2007-04-25 17:23:00,1.6383,1.6383,1.638,1.6382,120000000.0
2007-04-25 17:24:00,1.6382,1.6383,1.6377,1.638,241100000.0
2007-04-25 17:25:00,1.638,1.638,1.6378,1.638,67500000.0
2007-04-25 17:26:00,1.638,1.638,1.6378,1.638,58000000.0
2007-04-25 17:27:00,1.638,1.6382,1.638,1.638,77400000.0
2007-04-25 17:28:00,1.638,1.6382,1.6379,1.6381,107300000.0
2007-04-25 17:29:00,1.6381,1.6381,1.6377,1.6377,142200002.0
2007-04-25 17:30:00,1.6377,1.6379,1.6376,1.6378,127700001.0
2007-04-25 17:31:00,1.638,1.6382,1.6379,1.638,104300000.0
2007-04-25 17:32:00,1.638,1.638,1.6377,1.6377,108800000.0
2007-04-25 17:33:00,1.6377,1.6377,1.6374,1.6375,127200000.0
2007-04-25 17:34:00,1.6375,1.6376,1.6374,1.6376,185500000.0
2007-04-25 17:35:00,1.6375,1.6377,1.6373,1.6376,67600000.0
2007-04-25 17:36:00,1.6376,1.6378,1.6376,1.6378,44700000.0
2007-04-25 17:37:00,1.6377,1.6379,1.6376,1.6379,35100000.0
2007-04-25 17:38:00,1.6379,1.6379,1.6377,1.6379,50000000.0
2007-04-25 17:39:00,1.6378,1.638,1.6378,1.6378,37500000.0
2007-04-25 17:40:00,1.6378,1.6382,1.6378,1.6382,34300000.0
2007-04-25 17:41:00,1.6381,1.6382,1.638,1.6382,44700000.0
2007-04-25 17:42:00,1.6383,1.6383,1.6382,1.6382,24800000.0
2007-04-25 17:43:00,1.6382,1.6382,1.638,1.6381,69600000.0
2007-04-25 17:44:00,1.6381,1.6385,1.638,1.6383,61600000.0
2007-04-25 17:45:00,1.6383,1.6384,1.6383,1.6383,50200000.0
2007-04-25 17:46:00,1.6383,1.6383,1.6379,1.638,126400000.0
2007-04-25 17:47:00,1.638,1.6381,1.638,1.638,60000000.0
2007-04-25 17:48:00,1.6381,1.6381,1.6378,1.6381,66400000.0
2007-04-25 17:49:00,1.6381,1.6382,1.638,1.6381,30400000.0
2007-04-25 17:50:00,1.638,1.6382,1.6379,1.638,59900000.0
2007-04-25 17:51:00,1.6379,1.6379,1.6377,1.6378,60500000.0
2007-04-25 17:52:00,1.6377,1.6379,1.6377,1.6378,47600000.0
2007-04-25 17:53:00,1.638,1.6383,1.638,1.6382,70400000.0
2007-04-25 17:54:00,1.6381,1.6382,1.6379,1.6379,52700000.0
2007-04-25 17:55:00,1.638,1.638,1.638,1.638,12000000.0
2007-04-25 17:56:00,1.6381,1.6381,1.6379,1.6379,30300000.0
2007-04-25 17:57:00,1.6379,1.6379,1.6374,1.6374,78100000.0
2007-04-25 17:58:00,1.6374,1.6379,1.6374,1.6378,155400001.0
2007-04-25 17:59:00,1.6377,1.6379,1.6374,1.6379,164200001.0
2007-04-25 18:00:00,1.6378,1.6378,1.6372,1.6373,209100000.0
2007-04-25 18:01:00,1.6373,1.6374,1.6373,1.6374,31200000.0
2007-04-25 18:02:00,1.6375,1.6375,1.6375,1.6375,5600000.0
2007-04-25 18:03:00,1.6376,1.6379,1.6375,1.6377,150300000.0
2007-04-25 18:04:00,1.6378,1.638,1.6377,1.6378,88500000.0
2007-04-25 18:05:00,1.6377,1.6381,1.6377,1.638,121900002.0
2007-04-25 18:06:00,1.638,1.6383,1.6379,1.6381,221800002.0
2007-04-25 18:07:00,1.638,1.6382,1.638,1.638,171900000.0
2007-04-25 18:08:00,1.638,1.6383,1.6378,1.6378,159500000.0
2007-04-25 18:09:00,1.638,1.6382,1.6379,1.6379,197000001.0
2007-04-25 18:10:00,1.6379,1.6382,1.6378,1.638,320300002.0
2007-04-25 18:11:00,1.638,1.6381,1.6378,1.638,258600000.0
2007-04-25 18:12:00,1.638,1.638,1.6377,1.638,342100003.0
2007-04-25 18:13:00,1.638,1.638,1.6378,1.6378,80500000.0
2007-04-25 18:14:00,1.6379,1.6379,1.6377,1.6379,75000000.0
2007-04-25 18:15:00,1.6379,1.6379,1.6375,1.6376,251900000.0
2007-04-25 18:16:00,1.6376,1.6377,1.6375,1.6376,69200000.0
2007-04-25 18:17:00,1.6376,1.6377,1.6376,1.6377,68800000.0
2007-04-25 18:18:00,1.6377,1.6377,1.6375,1.6375,116400000.0
2007-04-25 18:19:00,1.6375,1.638,1.6375,1.6379,162400000.0
2007-04-25 18:20:00,1.6379,1.6379,1.6376,1.6376,104700000.0
2007-04-25 18:21:00,1.6373,1.6374,1.6372,1.6374,33600000.0
2007-04-25 18:22:00,1.6377,1.6377,1.6375,1.6375,33600000.0
2007-04-25 18:23:00,1.6375,1.6375,1.6372,1.6375,95200000.0
2007-04-25 18:24:00,1.6374,1.6374,1.6374,1.6374,15900000.0
2007-04-25 18:25:00,1.6376,1.6376,1.6374,1.6375,61800000.0
2007-04-25 18:26:00,1.6375,1.6375,1.6375,1.6375,7100000.0
2007-04-25 18:27:00,1.6375,1.6376,1.6375,1.6375,88900000.0
2007-04-25 18:28:00,1.6376,1.6376,1.6375,1.6375,96000000.0
2007-04-25 18:29:00,1.6376,1.6377,1.6375,1.6376,100800000.0
2007-04-25 18:30:00,1.6378,1.6381,1.6378,1.6381,101400000.0
2007-04-25 18:31:00,1.6381,1.6382,1.638,1.6381,106900000.0
2007-04-25 18:32:00,1.6381,1.6383,1.638,1.6381,281100000.0
2007-04-25 18:33:00,1.6382,1.6384,1.638,1.638,78300000.0
2007-04-25 18:34:00,1.6381,1.6382,1.6381,1.6381,69600000.0
2007-04-25 18:35:00,1.6379,1.638,1.6379,1.6379,31800000.0
2007-04-25 18:37:00,1.6379,1.6379,1.6375,1.6378,156700000.0
2007-04-25 18:38:00,1.6379,1.6379,1.6377,1.6378,65600000.0
2007-04-25 18:39:00,1.6378,1.6378,1.6376,1.6378,111400000.0
2007-04-25 18:40:00,1.6377,1.6378,1.6377,1.6378,159600000.0
2007-04-25 18:41:00,1.6378,1.638,1.6378,1.638,105600000.0
2007-04-25 18:42:00,1.6379,1.638,1.6379,1.638,29600000.0
2007-04-25 18:43:00,1.638,1.638,1.6378,1.6379,70400000.0
2007-04-25 18:44:00,1.638,1.638,1.638,1.638,1600000.0
2007-04-25 18:45:00,1.638,1.638,1.6377,1.6378,259800001.0
2007-04-25 18:46:00,1.6378,1.638,1.6378,1.6378,36600000.0
2007-04-25 18:47:00,1.6378,1.638,1.6378,1.638,63900000.0
2007-04-25 18:48:00,1.6378,1.6378,1.6377,1.6378,82800000.0
2007-04-25 18:49:00,1.6378,1.6379,1.6377,1.6378,176400000.0
2007-04-25 18:50:00,1.6378,1.6378,1.6377,1.6377,141000001.0
2007-04-25 18:51:00,1.6379,1.638,1.6379,1.638,32800000.0
2007-04-25 18:52:00,1.638,1.638,1.638,1.638,5600000.0
2007-04-25 18:53:00,1.638,1.638,1.638,1.638,7200000.0
2007-04-25 18:54:00,1.6379,1.6379,1.6375,1.6377,202000000.0
2007-04-25 18:55:00,1.6376,1.6377,1.6375,1.6376,300100000.0
2007-04-25 18:56:00,1.6376,1.6378,1.6373,1.6375,229100000.0
2007-04-25 18:57:00,1.6376,1.6378,1.6375,1.6378,173800000.0
2007-04-25 18:58:00,1.6377,1.6379,1.6376,1.6376,99500000.0
2007-04-25 18:59:00,1.6376,1.6378,1.6375,1.6378,237100000.0
2007-04-25 19:00:00,1.6377,1.6381,1.6377,1.638,126700000.0
2007-04-25 19:01:00,1.638,1.638,1.6375,1.6377,314100000.0
2007-04-25 19:02:00,1.6378,1.6379,1.6377,1.6378,164500000.0
2007-04-25 19:03:00,1.6378,1.6381,1.6377,1.6381,122300000.0
2007-04-25 19:04:00,1.638,1.638,1.6376,1.6376,182800000.0
2007-04-25 19:05:00,1.6376,1.6378,1.6373,1.6377,194500000.0
2007-04-25 19:06:00,1.6377,1.6378,1.6376,1.6378,131100000.0
2007-04-25 19:07:00,1.6378,1.6379,1.6376,1.6377,191800000.0
2007-04-25 19:08:00,1.6377,1.6377,1.6374,1.6375,149800000.0
2007-04-25 19:09:00,1.6375,1.6376,1.6375,1.6376,8800000.0
2007-04-25 19:10:00,1.6376,1.6377,1.6376,1.6377,94400000.0
2007-04-25 19:11:00,1.6376,1.6377,1.6376,1.6377,73500000.0
2007-04-25 19:13:00,1.6376,1.6377,1.6376,1.6377,32000000.0
2007-04-25 19:14:00,1.6377,1.6377,1.6376,1.6376,48800000.0
2007-04-25 19:15:00,1.6376,1.6377,1.6375,1.6376,72700000.0
2007-04-25 19:16:00,1.6376,1.6377,1.6376,1.6377,27100000.0
2007-04-25 19:17:00,1.6376,1.6377,1.6376,1.6376,116400000.0
2007-04-25 19:18:00,1.6376,1.6377,1.6375,1.6377,62300000.0
2007-04-25 19:19:00,1.6376,1.6376,1.6375,1.6376,81300000.0
2007-04-25 19:20:00,1.6376,1.6376,1.6375,1.6375,73200000.0
2007-04-25 19:21:00,1.6375,1.6376,1.6375,1.6376,51000000.0
2007-04-25 19:22:00,1.6376,1.6376,1.6375,1.6376,91800000.0
2007-04-25 19:23:00,1.6376,1.6376,1.6376,1.6376,7200000.0
2007-04-25 19:24:00,1.6376,1.6377,1.6375,1.6377,68800000.0
2007-04-25 19:25:00,1.6379,1.6379,1.6375,1.6376,193200000.0
2007-04-25 19:26:00,1.6377,1.6378,1.6376,1.6377,46400000.0
2007-04-25 19:27:00,1.6377,1.638,1.6375,1.6377,165000001.0
2007-04-25 19:28:00,1.6378,1.6379,1.6378,1.6378,40500000.0
2007-04-25 19:29:00,1.6378,1.6379,1.6375,1.6376,178599998.0
2007-04-25 19:30:00,1.6376,1.638,1.6376,1.6378,139400001.0
2007-04-25 19:31:00,1.6379,1.638,1.6378,1.6379,115600000.0
2007-04-25 19:32:00,1.638,1.638,1.6377,1.6379,117900000.0
2007-04-25 19:33:00,1.6381,1.6381,1.6381,1.6381,39600000.0
2007-04-25 19:34:00,1.6381,1.6381,1.638,1.6381,40700000.0
2007-04-25 19:35:00,1.6381,1.6381,1.638,1.638,38200000.0
2007-04-25 19:36:00,1.6381,1.6381,1.638,1.638,37000000.0
2007-04-25 19:37:00,1.6381,1.6381,1.638,1.638,147300000.0
2007-04-25 19:38:00,1.638,1.638,1.6379,1.638,139400003.0
2007-04-25 19:39:00,1.638,1.638,1.6378,1.638,84700000.0
2007-04-25 19:40:00,1.638,1.638,1.6378,1.6379,219500000.0
2007-04-25 19:41:00,1.638,1.6381,1.6379,1.6379,121200000.0
2007-04-25 19:42:00,1.6381,1.6383,1.6381,1.6382,23500000.0
2007-04-25 19:43:00,1.6381,1.6382,1.6376,1.6377,426900003.0
2007-04-25 19:44:00,1.6377,1.6379,1.6377,1.6377,165000000.0
2007-04-25 19:45:00,1.6378,1.6378,1.6378,1.6378,53900000.0
2007-04-25 19:46:00,1.6378,1.6378,1.6375,1.6377,80000000.0
2007-04-25 19:47:00,1.6378,1.6378,1.6377,1.6378,63300000.0
2007-04-25 19:48:00,1.6378,1.6378,1.6376,1.6376,81200000.0
2007-04-25 19:49:00,1.6375,1.6376,1.6374,1.6374,46000000.0
2007-04-25 19:50:00,1.6374,1.6374,1.6369,1.6371,122599998.0
2007-04-25 19:51:00,1.6372,1.6373,1.6371,1.6372,38000000.0
2007-04-25 19:52:00,1.6372,1.6374,1.6371,1.6373,136000000.0
2007-04-25 19:53:00,1.6373,1.6374,1.6371,1.6372,171899999.0
2007-04-25 19:54:00,1.6374,1.6374,1.637,1.637,69500000.0
2007-04-25 19:56:00,1.6371,1.6371,1.637,1.637,23200000.0
2007-04-25 19:57:00,1.637,1.637,1.637,1.637,56800000.0
2007-04-25 19:58:00,1.6369,1.637,1.6368,1.637,64000000.0
2007-04-25 19:59:00,1.637,1.6372,1.6369,1.6372,98400000.0
2007-04-25 20:00:00,1.6372,1.6375,1.6372,1.6373,142800000.0
2007-04-25 20:01:00,1.6371,1.6371,1.6369,1.6369,65400000.0
2007-04-25 20:02:00,1.6368,1.6377,1.6367,1.6374,379900002.0
2007-04-25 20:03:00,1.6373,1.6373,1.637,1.637,94000000.0
2007-04-25 20:04:00,1.6369,1.637,1.6368,1.637,48700000.0
2007-04-25 20:05:00,1.6369,1.6372,1.6368,1.6372,86500000.0
2007-04-25 20:06:00,1.6372,1.6373,1.637,1.6371,59000000.0
2007-04-25 20:07:00,1.6371,1.6372,1.6371,1.6372,2400000.0
2007-04-25 20:08:00,1.6372,1.6373,1.6371,1.6373,145100000.0
2007-04-25 20:09:00,1.6373,1.6376,1.6372,1.6376,291200000.0
2007-04-25 20:10:00,1.6376,1.6376,1.6375,1.6375,163000001.0
2007-04-25 20:11:00,1.6376,1.6376,1.6373,1.6374,66200001.0
2007-04-25 20:12:00,1.6374,1.6374,1.637,1.6371,90700000.0
2007-04-25 20:13:00,1.6372,1.6372,1.637,1.637,111600000.0
2007-04-25 20:14:00,1.637,1.6372,1.6369,1.637,201600001.0
2007-04-25 20:15:00,1.637,1.6372,1.6369,1.6372,160000003.0
2007-04-25 20:16:00,1.637,1.6372,1.637,1.6372,28600000.0
2007-04-25 20:17:00,1.6373,1.6375,1.6372,1.6374,112500000.0
2007-04-25 20:18:00,1.6375,1.6375,1.6372,1.6372,99100000.0
2007-04-25 20:19:00,1.6372,1.6373,1.6372,1.6372,30900000.0
2007-04-25 20:20:00,1.6373,1.6373,1.6367,1.637,288300000.0
2007-04-25 20:21:00,1.6371,1.6372,1.6369,1.6372,174400001.0
2007-04-25 20:22:00,1.6372,1.6374,1.6371,1.6372,422300003.0
2007-04-25 20:23:00,1.6373,1.6374,1.6371,1.6374,175800000.0
2007-04-25 20:24:00,1.6374,1.6377,1.6372,1.6372,299300001.0
2007-04-25 20:25:00,1.6374,1.6374,1.6373,1.6373,62800000.0
2007-04-25 20:26:00,1.6373,1.6377,1.6373,1.6376,88800000.0
2007-04-25 20:27:00,1.6374,1.6374,1.6372,1.6374,74400000.0
2007-04-25 20:28:00,1.6374,1.6374,1.6374,1.6374,16000000.0
2007-04-25 20:29:00,1.6374,1.6375,1.6372,1.6372,122400000.0
2007-04-25 20:30:00,1.6371,1.6371,1.6369,1.6369,58800000.0
2007-04-25 20:31:00,1.6369,1.637,1.6367,1.6367,145400001.0
2007-04-25 20:32:00,1.6368,1.6368,1.6365,1.6365,168300000.0
2007-04-25 20:33:00,1.6366,1.6367,1.6364,1.6367,171300001.0
2007-04-25 20:34:00,1.6366,1.6368,1.6366,1.6368,31800000.0
2007-04-25 20:35:00,1.6369,1.6369,1.6366,1.6366,115300000.0
2007-04-25 20:36:00,1.6366,1.6368,1.6365,1.6366,217400001.0
2007-04-25 20:37:00,1.6367,1.6368,1.6366,1.6367,209900002.0
2007-04-25 20:38:00,1.6367,1.6367,1.6367,1.6367,77100000.0
2007-04-25 20:39:00,1.6367,1.6369,1.6366,1.6369,121600000.0
2007-04-25 20:40:00,1.6369,1.6371,1.6369,1.6369,116800000.0
2007-04-25 20:41:00,1.637,1.637,1.6369,1.6369,47200000.0
2007-04-25 20:42:00,1.6369,1.6369,1.6368,1.6369,42300000.0
2007-04-25 20:43:00,1.6369,1.6369,1.6369,1.6369,116100000.0
2007-04-25 20:44:00,1.6368,1.637,1.6368,1.6369,93600000.0
2007-04-25 20:45:00,1.6369,1.637,1.6369,1.637,111200000.0
2007-04-25 20:46:00,1.6369,1.637,1.6368,1.637,140700000.0
2007-04-25 20:48:00,1.637,1.637,1.6369,1.637,138600000.0
2007-04-25 20:49:00,1.6371,1.6373,1.6367,1.6369,175100000.0
2007-04-25 20:50:00,1.6369,1.6371,1.6367,1.6368,287900000.0
2007-04-25 20:51:00,1.6368,1.6368,1.6365,1.6368,112600000.0
2007-04-25 20:52:00,1.6367,1.6369,1.6365,1.6369,153799999.0
2007-04-25 20:53:00,1.637,1.6372,1.637,1.6372,154800000.0
2007-04-25 20:54:00,1.6371,1.6374,1.6371,1.6371,90500000.0
2007-04-25 20:55:00,1.6372,1.6372,1.6372,1.6372,1600000.0
2007-04-25 20:56:00,1.6372,1.6374,1.6372,1.6372,101500000.0
2007-04-25 20:57:00,1.6372,1.6372,1.6372,1.6372,8800000.0
2007-04-25 20:58:00,1.637,1.6373,1.637,1.6372,148800000.0
2007-04-25 20:59:00,1.6372,1.6372,1.637,1.6372,156500000.0
2007-04-25 21:00:00,1.637,1.6371,1.6367,1.6369,169000002.0
2007-04-25 21:01:00,1.6369,1.6371,1.6367,1.6369,162900001.0
2007-04-25 21:02:00,1.6369,1.6371,1.6368,1.637,101600000.0
2007-04-25 21:03:00,1.637,1.6372,1.6368,1.637,161600000.0
2007-04-25 21:04:00,1.6369,1.637,1.6368,1.6369,60000000.0
2007-04-25 21:05:00,1.6369,1.6374,1.6369,1.6374,76800000.0
2007-04-25 21:06:00,1.6373,1.6376,1.6372,1.6375,60800000.0
2007-04-25 21:07:00,1.6375,1.6375,1.6374,1.6375,72000000.0
2007-04-25 21:08:00,1.6374,1.6375,1.6372,1.6372,107400000.0
2007-04-25 21:09:00,1.6374,1.6374,1.6371,1.6373,96800001.0
2007-04-25 21:10:00,1.6372,1.6372,1.6363,1.6363,221000000.0
2007-04-25 21:11:00,1.6363,1.6365,1.6362,1.6362,138600000.0
2007-04-25 21:12:00,1.6363,1.6364,1.6361,1.6361,211000000.0
2007-04-25 21:13:00,1.6363,1.6363,1.6362,1.6362,95900000.0
2007-04-25 21:14:00,1.6363,1.6365,1.6363,1.6364,28800000.0
2007-04-25 21:15:00,1.6364,1.6365,1.6364,1.6365,15900000.0
2007-04-25 21:16:00,1.6366,1.6366,1.6366,1.6366,5600000.0
2007-04-25 21:17:00,1.6365,1.6366,1.6365,1.6366,36000000.0
2007-04-25 21:18:00,1.6366,1.6368,1.6366,1.6367,77200000.0
2007-04-25 21:19:00,1.6367,1.6368,1.6367,1.6367,96900000.0
2007-04-25 21:20:00,1.6367,1.6367,1.6366,1.6366,20800000.0
2007-04-25 21:21:00,1.6366,1.6367,1.6366,1.6366,49800000.0
2007-04-25 21:22:00,1.6366,1.6367,1.6366,1.6366,53600000.0
2007-04-25 21:23:00,1.6366,1.6368,1.6365,1.6368,50800000.0
2007-04-25 21:24:00,1.6369,1.6371,1.6366,1.6368,83300001.0
2007-04-25 21:25:00,1.6368,1.637,1.6368,1.6369,95100000.0
2007-04-25 21:26:00,1.6369,1.6373,1.6369,1.6371,70400000.0
2007-04-25 21:27:00,1.6372,1.6372,1.637,1.6372,20000000.0
2007-04-25 21:28:00,1.6372,1.6374,1.6372,1.6372,102300000.0
2007-04-25 21:29:00,1.6371,1.6371,1.6371,1.6371,11200000.0
2007-04-25 21:31:00,1.6371,1.6371,1.6371,1.6371,10400000.0
2007-04-25 21:32:00,1.6371,1.6371,1.6371,1.6371,7200000.0
2007-04-25 21:33:00,1.6371,1.6371,1.6371,1.6371,15200000.0
2007-04-25 21:34:00,1.6371,1.6371,1.637,1.6371,60600000.0
2007-04-25 21:35:00,1.6371,1.6371,1.637,1.637,12000000.0
2007-04-25 21:36:00,1.6369,1.6369,1.6369,1.6369,8800000.0
2007-04-25 21:37:00,1.6369,1.6369,1.6368,1.6368,99800000.0
2007-04-25 21:38:00,1.6369,1.6369,1.6368,1.6368,18400000.0
2007-04-25 21:39:00,1.6368,1.6369,1.6366,1.6367,348400005.0
2007-04-25 21:40:00,1.6368,1.6368,1.6367,1.6368,103900000.0
2007-04-25 21:41:00,1.6368,1.6368,1.6366,1.6366,63900000.0
2007-04-25 21:42:00,1.6368,1.6368,1.6365,1.6365,25500000.0
2007-04-25 21:43:00,1.6366,1.6368,1.6365,1.6366,71100000.0
2007-04-25 21:44:00,1.6367,1.6367,1.6362,1.6363,94900000.0
2007-04-25 21:45:00,1.6362,1.6362,1.6361,1.6361,132800000.0
2007-04-25 21:46:00,1.6361,1.6362,1.636,1.6362,149300001.0
2007-04-25 21:47:00,1.6362,1.6362,1.6359,1.6361,139900000.0
2007-04-25 21:48:00,1.6361,1.6361,1.636,1.6361,14200000.0
2007-04-25 21:49:00,1.6361,1.6362,1.636,1.6361,47500000.0
2007-04-25 21:50:00,1.6359,1.6361,1.6359,1.6361,69600000.0
2007-04-25 21:52:00,1.6361,1.6362,1.6361,1.6361,20000000.0
2007-04-25 21:53:00,1.6362,1.6362,1.6362,1.6362,2400000.0
2007-04-25 21:54:00,1.6361,1.6362,1.6361,1.6361,24000000.0
2007-04-25 21:55:00,1.6361,1.6361,1.6358,1.6359,76800000.0
2007-04-25 21:56:00,1.636,1.636,1.6358,1.6358,44000000.0
2007-04-25 21:57:00,1.6358,1.6359,1.6357,1.6359,63900000.0
2007-04-25 21:58:00,1.6359,1.6359,1.6354,1.6357,137000001.0
2007-04-25 21:59:00,1.6356,1.6357,1.6354,1.6355,117500000.0
2007-04-25 22:00:00,1.6355,1.6355,1.6354,1.6354,35200000.0
2007-04-25 22:01:00,1.6356,1.6356,1.6354,1.6354,29600000.0
2007-04-25 22:02:00,1.6353,1.6357,1.6353,1.6357,36000000.0
2007-04-25 22:03:00,1.6357,1.6358,1.6354,1.6358,72600000.0
2007-04-25 22:04:00,1.6358,1.6358,1.6357,1.6358,5600000.0
2007-04-25 22:05:00,1.6358,1.6358,1.6354,1.6355,20800000.0
2007-04-25 22:06:00,1.6355,1.6355,1.6355,1.6355,800000.0
2007-04-25 22:07:00,1.6355,1.6356,1.6354,1.6356,4800000.0
2007-04-25 22:08:00,1.6354,1.6354,1.6354,1.6354,8800000.0
2007-04-25 22:10:00,1.6356,1.6356,1.6353,1.6354,8800000.0
2007-04-25 22:11:00,1.6355,1.6355,1.6355,1.6355,800000.0
2007-04-25 22:12:00,1.6355,1.6356,1.6355,1.6356,4800000.0
2007-04-25 22:13:00,1.6354,1.6355,1.6354,1.6355,7200000.0
2007-04-25 22:14:00,1.6354,1.6355,1.6354,1.6355,9600000.0
2007-04-25 22:15:00,1.6354,1.6355,1.6353,1.6355,33100000.0
2007-04-25 22:16:00,1.6356,1.6356,1.6355,1.6355,16000000.0
2007-04-25 22:17:00,1.6354,1.6355,1.6353,1.6355,30300000.0
2007-04-25 22:18:00,1.6356,1.6357,1.6356,1.6357,7100000.0
2007-04-25 22:19:00,1.6356,1.6356,1.6353,1.6353,45700000.0
2007-04-25 22:20:00,1.6353,1.6357,1.6353,1.6357,24400000.0
2007-04-25 22:21:00,1.6357,1.6359,1.6357,1.6359,7900000.0
2007-04-25 22:22:00,1.6359,1.6359,1.6359,1.6359,11800000.0
2007-04-25 22:23:00,1.6359,1.6359,1.6357,1.6357,22100000.0
2007-04-25 22:24:00,1.6358,1.6359,1.6358,1.6359,17400000.0
2007-04-25 22:25:00,1.6359,1.6359,1.6358,1.6358,21300000.0
2007-04-25 22:26:00,1.6358,1.636,1.6357,1.6359,29600000.0
2007-04-25 22:27:00,1.636,1.636,1.6359,1.6359,2400000.0
2007-04-25 22:28:00,1.6359,1.6359,1.6359,1.6359,29900000.0
2007-04-25 22:29:00,1.6361,1.6366,1.636,1.6366,106800000.0
2007-04-25 22:30:00,1.6366,1.6366,1.6363,1.6365,57500000.0
2007-04-25 22:31:00,1.6366,1.6368,1.6365,1.6366,41600000.0
2007-04-25 22:32:00,1.6367,1.6367,1.6365,1.6366,157000000.0
2007-04-25 22:33:00,1.6366,1.6366,1.6365,1.6365,40800000.0
2007-04-25 22:34:00,1.6365,1.6365,1.6356,1.6359,185700000.0
2007-04-25 22:35:00,1.636,1.6362,1.6359,1.6362,28500000.0
2007-04-25 22:36:00,1.6362,1.6366,1.6361,1.6366,40400000.0
2007-04-25 22:37:00,1.6366,1.6366,1.6366,1.6366,3200000.0
2007-04-25 22:38:00,1.6365,1.6366,1.6362,1.6362,27700000.0
2007-04-25 22:39:00,1.6365,1.6365,1.6362,1.6364,27000000.0
2007-04-25 22:40:00,1.6364,1.6365,1.6361,1.6363,31600000.0
2007-04-25 22:41:00,1.6362,1.6362,1.6361,1.6361,29900000.0
2007-04-25 22:42:00,1.6361,1.6361,1.636,1.636,5200000.0
2007-04-25 22:43:00,1.636,1.6361,1.636,1.6361,36500000.0
2007-04-25 22:44:00,1.6361,1.6363,1.636,1.6361,163800000.0
2007-04-25 22:45:00,1.6361,1.6363,1.6359,1.6361,291699998.0
2007-04-25 22:46:00,1.6361,1.6365,1.636,1.6361,285400002.0
2007-04-25 22:47:00,1.6364,1.6366,1.6361,1.6361,139400000.0
2007-04-25 22:48:00,1.6361,1.6361,1.6358,1.6359,49100000.0
2007-04-25 22:49:00,1.636,1.636,1.6358,1.636,16600000.0
2007-04-25 22:50:00,1.636,1.6361,1.6357,1.6359,68500000.0
2007-04-25 22:51:00,1.6359,1.6359,1.6358,1.6359,88300000.0
2007-04-25 22:52:00,1.6359,1.636,1.6359,1.636,30100000.0
2007-04-25 22:53:00,1.6359,1.6362,1.6359,1.6361,40400000.0
2007-04-25 22:54:00,1.6362,1.6363,1.6362,1.6363,26000000.0
2007-04-25 22:55:00,1.6365,1.6365,1.6359,1.6359,112500000.0
2007-04-25 22:56:00,1.6359,1.636,1.6353,1.6356,167900000.0
2007-04-25 22:57:00,1.6357,1.6363,1.6357,1.6358,164100000.0
2007-04-25 22:58:00,1.6358,1.6359,1.6358,1.6358,59500000.0
2007-04-25 22:59:00,1.6361,1.6361,1.6357,1.6358,47500000.0
2007-04-25 23:00:00,1.6353,1.6354,1.6341,1.6343,180900000.0
2007-04-25 23:01:00,1.6344,1.6346,1.6341,1.6345,125100000.0
2007-04-25 23:02:00,1.6353,1.6353,1.6344,1.635,111900000.0
2007-04-25 23:03:00,1.6344,1.6345,1.6344,1.6344,52100000.0
2007-04-25 23:04:00,1.6343,1.6355,1.6341,1.6344,88500000.0
2007-04-25 23:05:00,1.6344,1.6362,1.6344,1.6352,154600000.0
2007-04-25 23:06:00,1.6351,1.6352,1.6339,1.6341,108800000.0
2007-04-25 23:07:00,1.6341,1.6344,1.6338,1.6338,36100000.0
2007-04-25 23:08:00,1.6343,1.6343,1.6343,1.6343,4700000.0
2007-04-25 23:09:00,1.634,1.6348,1.634,1.6348,63200000.0
2007-04-25 23:10:00,1.6347,1.6349,1.6347,1.6348,31300000.0
2007-04-25 23:11:00,1.6347,1.6348,1.6344,1.6344,22100000.0
2007-04-25 23:12:00,1.6344,1.6346,1.6341,1.6342,86800000.0
2007-04-25 23:13:00,1.6343,1.6343,1.6334,1.6334,71400000.0
2007-04-25 23:14:00,1.6333,1.6334,1.6316,1.6316,185200000.0
2007-04-25 23:15:00,1.6316,1.6323,1.6316,1.6321,175600000.0
2007-04-25 23:16:00,1.6321,1.6321,1.6314,1.6318,170300000.0
2007-04-25 23:17:00,1.6316,1.6319,1.6316,1.6317,84200000.0
2007-04-25 23:18:00,1.6316,1.6317,1.6312,1.6314,75400000.0
2007-04-25 23:19:00,1.6314,1.6316,1.6313,1.6314,52700000.0
2007-04-25 23:20:00,1.6314,1.6314,1.631,1.6311,50200000.0
2007-04-25 23:21:00,1.6311,1.6321,1.6311,1.6321,172400000.0
2007-04-25 23:22:00,1.6321,1.6321,1.6317,1.6321,87800000.0
2007-04-25 23:23:00,1.6319,1.6321,1.6319,1.6319,25200000.0
2007-04-25 23:24:00,1.632,1.6321,1.6319,1.632,43800000.0
2007-04-25 23:25:00,1.6319,1.6319,1.6316,1.6317,52800000.0
2007-04-25 23:26:00,1.6316,1.6318,1.6315,1.6318,100800000.0
2007-04-25 23:27:00,1.632,1.632,1.6317,1.6317,26700000.0
2007-04-25 23:28:00,1.6318,1.6322,1.6318,1.632,94000000.0
2007-04-25 23:29:00,1.6319,1.6321,1.6317,1.6318,178600000.0
2007-04-25 23:30:00,1.6318,1.6319,1.6316,1.6316,124700000.0
2007-04-25 23:31:00,1.6317,1.6319,1.6314,1.6317,235700000.0
2007-04-25 23:32:00,1.6317,1.632,1.6314,1.6317,185400000.0
2007-04-25 23:33:00,1.6317,1.6323,1.6317,1.6319,143700000.0
2007-04-25 23:34:00,1.6318,1.632,1.6316,1.6319,70000000.0
2007-04-25 23:35:00,1.6318,1.6321,1.6311,1.6317,106900000.0
2007-04-25 23:36:00,1.6319,1.6324,1.6318,1.6324,132900000.0
2007-04-25 23:37:00,1.6324,1.6324,1.6322,1.6322,40200000.0
2007-04-25 23:38:00,1.6321,1.6322,1.632,1.632,53100000.0
2007-04-25 23:39:00,1.6321,1.6334,1.6321,1.6332,95500000.0
2007-04-25 23:40:00,1.6324,1.6347,1.6324,1.6337,166700000.0
2007-04-25 23:41:00,1.6337,1.6339,1.6329,1.6335,68600000.0
2007-04-25 23:42:00,1.6335,1.6336,1.6324,1.6328,176800000.0
2007-04-25 23:43:00,1.6331,1.6332,1.633,1.633,24300000.0
2007-04-25 23:44:00,1.6332,1.6333,1.633,1.6333,18200000.0
2007-04-25 23:45:00,1.6333,1.6339,1.6329,1.6334,71000000.0
2007-04-25 23:46:00,1.6334,1.6334,1.6329,1.6331,72500000.0
2007-04-25 23:47:00,1.6329,1.633,1.6328,1.633,46400000.0
2007-04-25 23:48:00,1.6329,1.6332,1.6328,1.6331,79600000.0
2007-04-25 23:49:00,1.6331,1.6331,1.6328,1.6331,42100000.0
2007-04-25 23:50:00,1.6332,1.6332,1.6332,1.6332,7900000.0
2007-04-25 23:51:00,1.633,1.633,1.6327,1.6327,89100000.0
2007-04-25 23:52:00,1.6328,1.6331,1.6315,1.6327,281000000.0
2007-04-25 23:53:00,1.6322,1.6328,1.6313,1.6321,335400001.0
2007-04-25 23:54:00,1.6317,1.6325,1.6313,1.6324,271400000.0
2007-04-25 23:55:00,1.6324,1.6328,1.6316,1.6327,280500007.0
2007-04-25 23:56:00,1.6329,1.633,1.6326,1.6328,231400004.0
2007-04-25 23:57:00,1.6328,1.6331,1.6327,1.6329,300300001.0
2007-04-25 23:58:00,1.6329,1.633,1.6329,1.633,168800001.0
2007-04-25 23:59:00,1.633,1.633,1.6328,1.633,20000000.0
2007-04-26 00:00:00,1.633,1.6337,1.6324,1.6335,213999997.0
2007-04-26 00:01:00,1.6337,1.6337,1.6328,1.6336,178800000.0
2007-04-26 00:02:00,1.6335,1.6336,1.6331,1.6336,55200000.0
2007-04-26 00:03:00,1.6335,1.6337,1.6334,1.6335,108900001.0
2007-04-26 00:04:00,1.6336,1.6337,1.6334,1.6336,107900001.0
2007-04-26 00:05:00,1.6335,1.6338,1.6323,1.6336,217100002.0
2007-04-26 00:06:00,1.6335,1.6335,1.6331,1.6333,132400000.0
2007-04-26 00:07:00,1.6331,1.6334,1.6328,1.6331,146400000.0
2007-04-26 00:08:00,1.6329,1.6329,1.6327,1.6329,68799999.0
2007-04-26 00:09:00,1.6329,1.6335,1.6329,1.6334,139800000.0
2007-04-26 00:10:00,1.6334,1.6334,1.6334,1.6334,7200000.0
2007-04-26 00:11:00,1.6334,1.6338,1.6324,1.6336,43400000.0
2007-04-26 00:12:00,1.6334,1.6337,1.6332,1.6333,122200001.0
2007-04-26 00:13:00,1.6335,1.6337,1.6334,1.6335,123200000.0
2007-04-26 00:14:00,1.6334,1.6336,1.6334,1.6334,87000000.0
2007-04-26 00:15:00,1.6334,1.6335,1.6334,1.6334,32500000.0
2007-04-26 00:16:00,1.6335,1.6335,1.6335,1.6335,14200000.0
2007-04-26 00:17:00,1.6334,1.6334,1.6334,1.6334,7100000.0
2007-04-26 00:18:00,1.6328,1.6332,1.6328,1.633,50100000.0
2007-04-26 00:19:00,1.633,1.6332,1.633,1.6332,131300000.0
2007-04-26 00:20:00,1.6332,1.6332,1.6329,1.633,125700000.0
2007-04-26 00:21:00,1.633,1.633,1.6326,1.6326,64100000.0
2007-04-26 00:22:00,1.6328,1.633,1.6327,1.6327,67800000.0
2007-04-26 00:23:00,1.6331,1.6333,1.6331,1.6332,18600000.0
2007-04-26 00:24:00,1.6332,1.6332,1.633,1.633,54100000.0
2007-04-26 00:25:00,1.633,1.6334,1.633,1.6332,64200000.0
2007-04-26 00:26:00,1.6333,1.6335,1.6332,1.6334,69000000.0
2007-04-26 00:27:00,1.6333,1.6335,1.6332,1.6332,85800000.0
2007-04-26 00:28:00,1.6332,1.6334,1.6332,1.6334,72900000.0
2007-04-26 00:29:00,1.6336,1.6336,1.6336,1.6336,14200000.0
2007-04-26 00:30:00,1.6337,1.6344,1.6337,1.6343,91100000.0
2007-04-26 00:31:00,1.6342,1.6342,1.6336,1.6337,76900000.0
2007-04-26 00:32:00,1.6342,1.6345,1.6342,1.6342,110700000.0
2007-04-26 00:33:00,1.6341,1.6341,1.6338,1.6338,24600000.0
2007-04-26 00:34:00,1.6337,1.6337,1.6336,1.6336,54700000.0
2007-04-26 00:35:00,1.6337,1.6346,1.6336,1.6344,164200000.0
2007-04-26 00:36:00,1.6344,1.6346,1.6338,1.634,198700000.0
2007-04-26 00:37:00,1.634,1.6341,1.6338,1.6339,158400000.0
2007-04-26 00:38:00,1.634,1.634,1.6338,1.6339,137100000.0
2007-04-26 00:39:00,1.6339,1.6341,1.6337,1.634,379300000.0
2007-04-26 00:40:00,1.6339,1.634,1.6339,1.6339,63600000.0
2007-04-26 00:41:00,1.6339,1.6339,1.6335,1.6337,145500000.0
2007-04-26 00:42:00,1.6335,1.6335,1.6332,1.6334,150000000.0
2007-04-26 00:43:00,1.6334,1.6334,1.6333,1.6333,45800000.0
2007-04-26 00:44:00,1.6332,1.6335,1.6322,1.6334,67800000.0
2007-04-26 00:45:00,1.6334,1.6335,1.6334,1.6335,56800000.0
2007-04-26 00:46:00,1.6333,1.6333,1.6332,1.6332,25500000.0
2007-04-26 00:47:00,1.6333,1.6335,1.6332,1.6335,109600000.0
2007-04-26 00:48:00,1.6335,1.6335,1.6331,1.6332,122000000.0
2007-04-26 00:49:00,1.6332,1.6333,1.633,1.633,81400000.0
2007-04-26 00:50:00,1.6329,1.6329,1.6329,1.6329,16500000.0
2007-04-26 00:51:00,1.6329,1.633,1.6329,1.633,106500000.0
2007-04-26 00:53:00,1.633,1.6332,1.633,1.6332,61600000.0
2007-04-26 00:54:00,1.6332,1.6335,1.6332,1.6334,55500000.0
2007-04-26 00:55:00,1.6332,1.6336,1.6332,1.6336,94800000.0
2007-04-26 00:56:00,1.6338,1.634,1.6338,1.6339,39800000.0
2007-04-26 00:57:00,1.6339,1.6339,1.6337,1.6338,47900000.0
2007-04-26 00:58:00,1.634,1.6361,1.634,1.6351,224200000.0
2007-04-26 00:59:00,1.6351,1.6353,1.6345,1.6345,109700000.0
2007-04-26 01:00:00,1.6345,1.6353,1.6344,1.6352,207900000.0
2007-04-26 01:01:00,1.6351,1.6353,1.6345,1.6345,75400000.0
2007-04-26 01:02:00,1.6344,1.635,1.6344,1.6349,27100000.0
2007-04-26 01:03:00,1.6351,1.6351,1.635,1.635,23000000.0
2007-04-26 01:04:00,1.6351,1.6351,1.6347,1.6347,87900000.0
2007-04-26 01:05:00,1.6348,1.6349,1.6345,1.6349,57600000.0
2007-04-26 01:06:00,1.6349,1.6349,1.6349,1.6349,17400000.0
2007-04-26 01:07:00,1.635,1.6354,1.6349,1.6354,48800000.0
2007-04-26 01:08:00,1.6355,1.6359,1.6354,1.6357,154400000.0
2007-04-26 01:09:00,1.6357,1.6361,1.6357,1.6357,62000000.0
2007-04-26 01:10:00,1.6358,1.636,1.6358,1.6359,59500000.0
2007-04-26 01:11:00,1.636,1.636,1.6352,1.6355,31000000.0
2007-04-26 01:12:00,1.6354,1.6354,1.6353,1.6353,7200000.0
2007-04-26 01:13:00,1.6354,1.6357,1.6352,1.6355,92300000.0
2007-04-26 01:14:00,1.6357,1.6365,1.6351,1.6364,214700000.0
2007-04-26 01:15:00,1.6365,1.6365,1.6362,1.6363,71800000.0
2007-04-26 01:16:00,1.6363,1.6364,1.6359,1.6362,152800000.0
2007-04-26 01:17:00,1.6363,1.6363,1.6361,1.6362,59600000.0
2007-04-26 01:18:00,1.6363,1.6363,1.6362,1.6362,15200000.0
2007-04-26 01:19:00,1.6362,1.6363,1.636,1.636,75700000.0
2007-04-26 01:20:00,1.6362,1.6363,1.636,1.6361,98700000.0
2007-04-26 01:21:00,1.636,1.6362,1.636,1.636,130300000.0
2007-04-26 01:22:00,1.636,1.6361,1.6358,1.6361,36100000.0
2007-04-26 01:23:00,1.636,1.6361,1.6358,1.6358,79100000.0
2007-04-26 01:24:00,1.6358,1.6358,1.6356,1.6358,63200000.0
2007-04-26 01:25:00,1.6358,1.6358,1.6358,1.6358,4800000.0
2007-04-26 01:26:00,1.6358,1.6358,1.6357,1.6357,38400000.0
2007-04-26 01:27:00,1.6358,1.6358,1.6357,1.6357,56000000.0
2007-04-26 01:28:00,1.6357,1.6359,1.6357,1.6358,55200000.0
2007-04-26 01:29:00,1.6357,1.6359,1.6355,1.6358,39900000.0
2007-04-26 01:30:00,1.6356,1.6359,1.6355,1.6359,59700000.0
2007-04-26 01:31:00,1.6358,1.6359,1.6357,1.6357,9600000.0
2007-04-26 01:32:00,1.6357,1.6359,1.6357,1.6358,59600000.0
2007-04-26 01:33:00,1.6358,1.6358,1.6356,1.6358,111200000.0
2007-04-26 01:34:00,1.6358,1.6359,1.6357,1.6359,57300000.0
2007-04-26 01:35:00,1.6357,1.6359,1.6356,1.6359,53400000.0
2007-04-26 01:36:00,1.6357,1.6359,1.6355,1.6356,49500000.0
2007-04-26 01:37:00,1.6355,1.6355,1.6353,1.6353,40700000.0
2007-04-26 01:38:00,1.6352,1.6359,1.6352,1.6356,90600000.0
2007-04-26 01:39:00,1.6358,1.6359,1.6356,1.6356,63700000.0
2007-04-26 01:40:00,1.6357,1.6359,1.6356,1.6357,54300000.0
2007-04-26 01:41:00,1.6356,1.6361,1.6356,1.636,119200000.0
2007-04-26 01:42:00,1.6359,1.6361,1.6358,1.6361,35600000.0
2007-04-26 01:43:00,1.636,1.6363,1.636,1.6362,57300000.0
2007-04-26 01:44:00,1.6363,1.6366,1.6362,1.6365,78000000.0
2007-04-26 01:45:00,1.6362,1.6363,1.6361,1.6363,47300000.0
2007-04-26 01:46:00,1.6363,1.6363,1.6363,1.6363,12000000.0
2007-04-26 01:47:00,1.6363,1.6363,1.6363,1.6363,4800000.0
2007-04-26 01:48:00,1.6362,1.6362,1.6362,1.6362,17600000.0
2007-04-26 01:49:00,1.6362,1.6362,1.6358,1.6362,87700000.0
2007-04-26 01:50:00,1.6359,1.6362,1.6359,1.6362,75600000.0
2007-04-26 01:51:00,1.6362,1.6362,1.6362,1.6362,36800000.0
2007-04-26 01:52:00,1.6361,1.6364,1.6361,1.6363,47200000.0
2007-04-26 01:54:00,1.6362,1.6362,1.6361,1.6362,77600000.0
2007-04-26 01:55:00,1.6364,1.6364,1.6361,1.6361,43100000.0
2007-04-26 01:56:00,1.6361,1.6361,1.6356,1.636,64700000.0
2007-04-26 01:57:00,1.6359,1.6361,1.6358,1.636,178500000.0
2007-04-26 01:58:00,1.636,1.6361,1.6356,1.6356,68800000.0
2007-04-26 01:59:00,1.6356,1.6357,1.6356,1.6356,23500000.0
2007-04-26 02:00:00,1.6357,1.6357,1.6356,1.6356,17400000.0
2007-04-26 02:02:00,1.6355,1.6357,1.6355,1.6356,79500000.0
2007-04-26 02:03:00,1.6358,1.6358,1.6354,1.6355,226400002.0
2007-04-26 02:04:00,1.6356,1.6358,1.6355,1.6357,27900000.0
2007-04-26 02:05:00,1.636,1.636,1.6357,1.6358,36600000.0
2007-04-26 02:06:00,1.6358,1.6359,1.6355,1.6356,42400000.0
2007-04-26 02:07:00,1.6356,1.6358,1.6354,1.6358,96100000.0
2007-04-26 02:08:00,1.6356,1.636,1.6356,1.6359,35600000.0
2007-04-26 02:09:00,1.6359,1.6359,1.6353,1.6356,80600000.0
2007-04-26 02:10:00,1.6355,1.6356,1.6354,1.6355,87899999.0
2007-04-26 02:11:00,1.6356,1.6359,1.6355,1.6356,154400001.0
2007-04-26 02:12:00,1.6359,1.6359,1.6356,1.6356,68300000.0
2007-04-26 02:13:00,1.6359,1.6359,1.6354,1.6356,79700000.0
2007-04-26 02:14:00,1.6358,1.6358,1.6353,1.6354,87900000.0
2007-04-26 02:15:00,1.6356,1.6356,1.6352,1.6355,51200000.0
2007-04-26 02:16:00,1.6355,1.6356,1.6355,1.6356,16000000.0
2007-04-26 02:17:00,1.6353,1.6354,1.6351,1.6353,80800000.0
2007-04-26 02:18:00,1.6353,1.6353,1.6351,1.6353,25600000.0
2007-04-26 02:19:00,1.6352,1.6353,1.6352,1.6352,54400000.0
2007-04-26 02:20:00,1.6354,1.6355,1.6353,1.6355,11200000.0
2007-04-26 02:21:00,1.6355,1.6356,1.6354,1.6356,49400000.0
2007-04-26 02:22:00,1.6353,1.6357,1.6353,1.6356,111400000.0
2007-04-26 02:23:00,1.6356,1.6358,1.6354,1.6355,161200001.0
2007-04-26 02:24:00,1.6355,1.6357,1.6354,1.6354,51700000.0
2007-04-26 02:25:00,1.6356,1.6356,1.6355,1.6356,45600000.0
2007-04-26 02:26:00,1.6355,1.6358,1.6355,1.6356,42300000.0
2007-04-26 02:27:00,1.6356,1.636,1.6355,1.636,102900000.0
2007-04-26 02:28:00,1.6359,1.636,1.6357,1.6359,68000000.0
2007-04-26 02:29:00,1.6358,1.6361,1.6358,1.6358,70200000.0
2007-04-26 02:30:00,1.6361,1.6362,1.6358,1.6362,90800000.0
2007-04-26 02:31:00,1.6363,1.6363,1.6358,1.636,121200000.0
2007-04-26 02:32:00,1.6358,1.636,1.6357,1.6357,80000000.0
2007-04-26 02:33:00,1.636,1.636,1.6357,1.6358,29300000.0
2007-04-26 02:34:00,1.6359,1.6362,1.6359,1.6361,170400000.0
2007-04-26 02:35:00,1.6361,1.6361,1.6357,1.6358,94000000.0
2007-04-26 02:36:00,1.6357,1.636,1.6355,1.6358,271200002.0
2007-04-26 02:37:00,1.6358,1.636,1.6358,1.636,43200000.0
2007-04-26 02:38:00,1.636,1.6361,1.6358,1.6361,58200000.0
2007-04-26 02:39:00,1.636,1.6361,1.6358,1.6359,36800000.0
2007-04-26 02:40:00,1.6357,1.6363,1.6356,1.6362,214000000.0
2007-04-26 02:41:00,1.6362,1.6364,1.6361,1.6362,109399999.0
2007-04-26 02:42:00,1.6363,1.6364,1.6361,1.6364,95000001.0
2007-04-26 02:43:00,1.6364,1.6364,1.636,1.6361,65400000.0
2007-04-26 02:44:00,1.6362,1.6365,1.636,1.6365,70400000.0
2007-04-26 02:45:00,1.6364,1.6364,1.6362,1.6363,48800000.0
2007-04-26 02:46:00,1.6363,1.6364,1.6363,1.6364,16000000.0
2007-04-26 02:47:00,1.6364,1.6365,1.6363,1.6365,28700000.0
2007-04-26 02:48:00,1.6367,1.6367,1.6361,1.6361,90600000.0
2007-04-26 02:49:00,1.6361,1.6368,1.6361,1.6368,159000000.0
2007-04-26 02:50:00,1.6366,1.6369,1.6366,1.6367,102100000.0
2007-04-26 02:51:00,1.6366,1.6369,1.6366,1.6367,105200000.0
2007-04-26 02:52:00,1.6368,1.6371,1.6367,1.637,156200000.0
2007-04-26 02:53:00,1.6371,1.6371,1.6367,1.6368,45300000.0
2007-04-26 02:54:00,1.6368,1.6369,1.6364,1.6364,137400000.0
2007-04-26 02:55:00,1.6364,1.6365,1.636,1.6364,144900000.0
2007-04-26 02:56:00,1.6364,1.6365,1.6362,1.6362,106700000.0
2007-04-26 02:57:00,1.6362,1.6363,1.636,1.6362,139100000.0
2007-04-26 02:58:00,1.6362,1.6364,1.6361,1.6362,69100000.0
2007-04-26 02:59:00,1.6364,1.6365,1.6361,1.6365,119100000.0
2007-04-26 03:00:00,1.6364,1.6367,1.6363,1.6365,215400001.0
2007-04-26 03:01:00,1.6365,1.6368,1.6365,1.6368,5500000.0
2007-04-26 03:02:00,1.6366,1.637,1.6365,1.637,106000000.0
2007-04-26 03:03:00,1.6369,1.6371,1.6367,1.637,74800000.0
2007-04-26 03:04:00,1.6372,1.6372,1.6368,1.6368,100600000.0
2007-04-26 03:05:00,1.6366,1.6366,1.6363,1.6365,80300000.0
2007-04-26 03:06:00,1.6365,1.6365,1.6363,1.6364,20800000.0
2007-04-26 03:07:00,1.6365,1.6365,1.636,1.6362,137000000.0
2007-04-26 03:08:00,1.6363,1.6364,1.636,1.6362,109600000.0
2007-04-26 03:09:00,1.6362,1.6362,1.6355,1.6357,69500000.0
2007-04-26 03:10:00,1.6355,1.6359,1.6353,1.6357,111400000.0
2007-04-26 03:11:00,1.6355,1.636,1.6354,1.636,121400000.0
2007-04-26 03:12:00,1.636,1.6361,1.6356,1.6356,84400000.0
2007-04-26 03:13:00,1.6357,1.6358,1.6356,1.6357,18900000.0
2007-04-26 03:14:00,1.6357,1.6359,1.6356,1.6358,86400000.0
2007-04-26 03:15:00,1.6356,1.6357,1.6351,1.6355,108700000.0
2007-04-26 03:16:00,1.6354,1.636,1.6354,1.6358,108700000.0
2007-04-26 03:17:00,1.6358,1.6364,1.6356,1.6362,98099999.0
2007-04-26 03:18:00,1.6364,1.6364,1.6362,1.6363,65900000.0
2007-04-26 03:19:00,1.6364,1.6364,1.6357,1.6361,64000000.0
2007-04-26 03:20:00,1.6362,1.6365,1.6362,1.6365,48800000.0
2007-04-26 03:21:00,1.6364,1.6365,1.6364,1.6365,116800000.0
2007-04-26 03:22:00,1.6364,1.6364,1.6363,1.6364,36000000.0
2007-04-26 03:23:00,1.6363,1.6364,1.6363,1.6364,7200000.0
2007-04-26 03:24:00,1.6363,1.6364,1.6363,1.6363,12000000.0
2007-04-26 03:25:00,1.6363,1.6364,1.6361,1.6364,44700000.0
2007-04-26 03:26:00,1.6363,1.6364,1.6363,1.6363,106400000.0
2007-04-26 03:27:00,1.6363,1.6366,1.6363,1.6366,64400000.0
2007-04-26 03:28:00,1.6365,1.6366,1.6364,1.6364,22400000.0
2007-04-26 03:29:00,1.6363,1.6364,1.6361,1.6362,54500000.0
2007-04-26 03:30:00,1.636,1.6362,1.6358,1.6361,64000000.0
2007-04-26 03:31:00,1.6362,1.6363,1.636,1.6362,27900000.0
2007-04-26 03:32:00,1.6363,1.6365,1.6362,1.6365,29500000.0
2007-04-26 03:33:00,1.6362,1.6365,1.636,1.6363,147800000.0
2007-04-26 03:34:00,1.6364,1.6365,1.6355,1.6359,248500000.0
2007-04-26 03:35:00,1.636,1.6361,1.6358,1.6361,86100000.0
2007-04-26 03:36:00,1.6359,1.6362,1.6359,1.6361,72600000.0
2007-04-26 03:37:00,1.6361,1.6364,1.6361,1.6363,115999998.0
2007-04-26 03:38:00,1.6362,1.6363,1.636,1.6362,38099999.0
2007-04-26 03:39:00,1.6363,1.6363,1.6361,1.6361,44500000.0
2007-04-26 03:40:00,1.6364,1.6366,1.6363,1.6364,32000000.0
2007-04-26 03:41:00,1.6364,1.6366,1.6363,1.6365,45600000.0
2007-04-26 03:42:00,1.6366,1.6366,1.6365,1.6366,10400000.0
2007-04-26 03:43:00,1.6365,1.6365,1.6362,1.6363,39900000.0
2007-04-26 03:44:00,1.6365,1.6366,1.6364,1.6366,35000000.0
2007-04-26 03:45:00,1.6367,1.6368,1.6366,1.6368,51200000.0
2007-04-26 03:46:00,1.6368,1.6371,1.6368,1.6368,43200000.0
2007-04-26 03:47:00,1.6368,1.6371,1.6367,1.6371,72800000.0
2007-04-26 03:48:00,1.6369,1.6371,1.6366,1.6369,63200000.0
2007-04-26 03:49:00,1.6369,1.637,1.6369,1.6369,28000000.0
2007-04-26 03:50:00,1.6368,1.6369,1.6368,1.6368,64800000.0
2007-04-26 03:51:00,1.6369,1.6369,1.6367,1.6367,15900000.0
2007-04-26 03:52:00,1.6368,1.6372,1.6368,1.6372,81600000.0
2007-04-26 03:53:00,1.6372,1.6372,1.6368,1.6369,136600001.0
2007-04-26 03:54:00,1.6372,1.6372,1.6368,1.6369,52300000.0
2007-04-26 03:55:00,1.6369,1.637,1.6365,1.6365,157600000.0
2007-04-26 03:56:00,1.6367,1.6367,1.6363,1.6366,104700000.0
2007-04-26 03:57:00,1.6363,1.6367,1.6363,1.6365,157500000.0
2007-04-26 03:58:00,1.6363,1.6363,1.6358,1.6363,119500000.0
2007-04-26 03:59:00,1.6361,1.6363,1.6361,1.6363,59700000.0
2007-04-26 04:00:00,1.6362,1.6365,1.6361,1.6364,50400000.0
2007-04-26 04:01:00,1.6362,1.6363,1.6362,1.6363,11100000.0
2007-04-26 04:02:00,1.6362,1.6364,1.6362,1.6364,110500000.0
2007-04-26 04:03:00,1.6364,1.6366,1.6362,1.6363,89200000.0
2007-04-26 04:04:00,1.6364,1.6364,1.6361,1.6361,43700000.0
2007-04-26 04:05:00,1.6361,1.6363,1.6358,1.6361,167900001.0
2007-04-26 04:06:00,1.636,1.6366,1.636,1.6364,159400000.0
2007-04-26 04:07:00,1.6366,1.6366,1.6361,1.6362,100000000.0
2007-04-26 04:08:00,1.6361,1.6364,1.636,1.6363,113100000.0
2007-04-26 04:09:00,1.6364,1.6364,1.6363,1.6364,21600000.0
2007-04-26 04:10:00,1.6365,1.6365,1.6365,1.6365,33600000.0
2007-04-26 04:11:00,1.6366,1.6366,1.6365,1.6366,18400000.0
2007-04-26 04:12:00,1.6367,1.6367,1.6365,1.6366,90200000.0
2007-04-26 04:13:00,1.6363,1.6364,1.6363,1.6364,47200000.0
2007-04-26 04:14:00,1.6363,1.6363,1.6363,1.6363,15200000.0
2007-04-26 04:15:00,1.6363,1.6364,1.6363,1.6363,19200000.0
2007-04-26 04:16:00,1.6364,1.6364,1.6362,1.6364,36600000.0
2007-04-26 04:17:00,1.6363,1.6365,1.6362,1.6364,51100000.0
2007-04-26 04:18:00,1.6365,1.6365,1.6362,1.6362,42500000.0
2007-04-26 04:19:00,1.6362,1.6365,1.6362,1.6364,96700000.0
2007-04-26 04:20:00,1.6363,1.6363,1.6362,1.6363,76200000.0
2007-04-26 04:21:00,1.6363,1.6364,1.6363,1.6364,3200000.0
2007-04-26 04:23:00,1.6364,1.6365,1.6364,1.6365,8800000.0
2007-04-26 04:24:00,1.6363,1.6365,1.6363,1.6364,51600000.0
2007-04-26 04:25:00,1.6363,1.6363,1.6357,1.6358,128300000.0
2007-04-26 04:26:00,1.6361,1.6361,1.6356,1.6358,138200000.0
2007-04-26 04:27:00,1.6359,1.636,1.6359,1.636,38400000.0
2007-04-26 04:28:00,1.6361,1.6361,1.6359,1.6361,20800000.0
2007-04-26 04:29:00,1.6362,1.6362,1.6362,1.6362,7200000.0
2007-04-26 04:30:00,1.6362,1.6365,1.6362,1.6363,115599999.0
2007-04-26 04:31:00,1.6366,1.6366,1.6363,1.6365,15400000.0
2007-04-26 04:32:00,1.6364,1.6365,1.636,1.6361,72500001.0
2007-04-26 04:33:00,1.6361,1.6362,1.6361,1.6362,28600000.0
2007-04-26 04:34:00,1.6359,1.6362,1.6359,1.6362,19900000.0
2007-04-26 04:35:00,1.6363,1.6363,1.6361,1.6361,21600000.0
2007-04-26 04:36:00,1.6362,1.6363,1.6359,1.6361,31900000.0
2007-04-26 04:37:00,1.6359,1.6361,1.6359,1.6359,27200000.0
2007-04-26 04:38:00,1.636,1.636,1.6355,1.6356,87500000.0
2007-04-26 04:39:00,1.6356,1.6356,1.6349,1.6351,85400000.0
2007-04-26 04:40:00,1.6352,1.6354,1.6349,1.6354,87100000.0
2007-04-26 04:41:00,1.6351,1.6353,1.6347,1.6349,83100000.0
2007-04-26 04:42:00,1.6348,1.6348,1.6345,1.6348,72500000.0
2007-04-26 04:43:00,1.6348,1.635,1.6348,1.6349,108600000.0
2007-04-26 04:44:00,1.6351,1.6351,1.6349,1.6349,52700000.0
2007-04-26 04:45:00,1.635,1.635,1.6346,1.6347,114500001.0
2007-04-26 04:46:00,1.6347,1.6349,1.6347,1.6347,108500000.0
2007-04-26 04:47:00,1.6347,1.635,1.6345,1.6346,108200002.0
2007-04-26 04:48:00,1.6344,1.6354,1.6344,1.6353,148800000.0
2007-04-26 04:49:00,1.6353,1.6353,1.635,1.6351,85700000.0
2007-04-26 04:50:00,1.6351,1.6353,1.635,1.6353,50200000.0
2007-04-26 04:51:00,1.6353,1.6353,1.6351,1.6352,76200001.0
2007-04-26 04:52:00,1.6351,1.6352,1.6349,1.6349,65900001.0
2007-04-26 04:53:00,1.6349,1.635,1.6349,1.6349,55600000.0
2007-04-26 04:54:00,1.635,1.6351,1.6349,1.6349,45600000.0
2007-04-26 04:55:00,1.6349,1.6349,1.6349,1.6349,20200000.0
2007-04-26 04:56:00,1.6349,1.6349,1.6349,1.6349,16800000.0
2007-04-26 04:57:00,1.6351,1.6351,1.6347,1.6349,44000000.0
2007-04-26 04:58:00,1.6348,1.635,1.6348,1.635,50400000.0
2007-04-26 04:59:00,1.6349,1.635,1.6347,1.6349,109100000.0
2007-04-26 05:00:00,1.6351,1.6351,1.6347,1.6348,32700000.0
2007-04-26 05:01:00,1.6347,1.6349,1.6347,1.6348,146600000.0
2007-04-26 05:02:00,1.6347,1.6348,1.6346,1.6347,68000000.0
2007-04-26 05:03:00,1.6347,1.6348,1.6345,1.6346,39900000.0
2007-04-26 05:04:00,1.6344,1.6348,1.6344,1.6347,252100003.0
2007-04-26 05:05:00,1.6346,1.6355,1.6345,1.6352,209700000.0
2007-04-26 05:06:00,1.6353,1.6353,1.6351,1.6351,31200000.0
2007-04-26 05:08:00,1.6351,1.6351,1.6351,1.6351,50100000.0
2007-04-26 05:09:00,1.6353,1.6353,1.6351,1.6351,7200000.0
2007-04-26 05:10:00,1.6351,1.6353,1.6351,1.6353,11100000.0
2007-04-26 05:12:00,1.6354,1.6355,1.6352,1.6352,105200000.0
2007-04-26 05:13:00,1.6356,1.6356,1.6353,1.6354,49200000.0
2007-04-26 05:14:00,1.6354,1.6357,1.6352,1.6357,60600000.0
2007-04-26 05:15:00,1.6356,1.6356,1.6356,1.6356,9500000.0
2007-04-26 05:16:00,1.6356,1.6357,1.6353,1.6355,37600000.0
2007-04-26 05:18:00,1.6355,1.6355,1.6354,1.6354,29600000.0
2007-04-26 05:19:00,1.6355,1.6355,1.6352,1.6352,82000000.0
2007-04-26 05:20:00,1.6355,1.6355,1.6355,1.6355,1500000.0
2007-04-26 05:21:00,1.6354,1.6356,1.6353,1.6353,48400000.0
2007-04-26 05:22:00,1.6354,1.6355,1.6354,1.6355,36000000.0
2007-04-26 05:23:00,1.6355,1.6355,1.6355,1.6355,4800000.0
2007-04-26 05:25:00,1.6354,1.6357,1.6354,1.6357,29400000.0
2007-04-26 05:26:00,1.6354,1.6357,1.6353,1.6357,102500000.0
2007-04-26 05:27:00,1.6357,1.6362,1.6356,1.6361,102100000.0
2007-04-26 05:29:00,1.636,1.6361,1.636,1.636,42200000.0
2007-04-26 05:30:00,1.6361,1.6361,1.636,1.636,68400000.0
2007-04-26 05:32:00,1.636,1.6361,1.6359,1.6359,38600000.0
2007-04-26 05:33:00,1.636,1.6361,1.636,1.6361,29700000.0
2007-04-26 05:35:00,1.6362,1.6364,1.6361,1.6364,61200000.0
2007-04-26 05:36:00,1.6363,1.6368,1.6362,1.6367,160400000.0
2007-04-26 05:37:00,1.6365,1.6368,1.6363,1.6368,84700000.0
2007-04-26 05:38:00,1.6367,1.6368,1.6366,1.6367,47500000.0
2007-04-26 05:39:00,1.6366,1.6368,1.6365,1.6367,23000000.0
2007-04-26 05:40:00,1.6367,1.6368,1.6366,1.6366,79000000.0
2007-04-26 05:41:00,1.6367,1.6367,1.6366,1.6367,8800000.0
2007-04-26 05:42:00,1.6367,1.6367,1.6366,1.6366,5600000.0
2007-04-26 05:43:00,1.6365,1.6367,1.6364,1.6366,43800000.0
2007-04-26 05:44:00,1.6366,1.6368,1.6366,1.6366,48800000.0
2007-04-26 05:45:00,1.6368,1.6368,1.6367,1.6367,11100000.0
2007-04-26 05:46:00,1.6369,1.6369,1.6369,1.6369,24000000.0
2007-04-26 05:48:00,1.637,1.637,1.6367,1.6368,32800000.0
2007-04-26 05:49:00,1.6367,1.6368,1.6366,1.6367,40100000.0
2007-04-26 05:50:00,1.6367,1.6368,1.6366,1.6368,16000000.0
2007-04-26 05:54:00,1.6368,1.6368,1.6365,1.6368,27200000.0
2007-04-26 05:55:00,1.6367,1.637,1.6367,1.6367,60700000.0
2007-04-26 05:56:00,1.637,1.637,1.637,1.637,12000000.0
2007-04-26 05:57:00,1.637,1.637,1.6369,1.6369,7200000.0
2007-04-26 05:58:00,1.6367,1.6367,1.6365,1.6366,50400000.0
2007-04-26 05:59:00,1.6367,1.6367,1.6356,1.6356,187700000.0
2007-04-26 06:00:00,1.6357,1.6362,1.6357,1.6362,119700000.0
2007-04-26 06:01:00,1.6362,1.6364,1.6361,1.6362,80700000.0
2007-04-26 06:02:00,1.6362,1.6364,1.6361,1.6361,92800000.0
2007-04-26 06:03:00,1.6363,1.6365,1.6363,1.6365,82800000.0
2007-04-26 06:04:00,1.6364,1.6364,1.6364,1.6364,4800000.0
2007-04-26 06:05:00,1.6364,1.6365,1.6364,1.6365,15200000.0
2007-04-26 06:06:00,1.6364,1.6366,1.6363,1.6366,29500000.0
2007-04-26 06:07:00,1.6364,1.6364,1.6361,1.6361,45500000.0
2007-04-26 06:08:00,1.6361,1.6362,1.636,1.6361,45100000.0
2007-04-26 06:09:00,1.6363,1.6364,1.6363,1.6364,31900000.0
2007-04-26 06:10:00,1.6363,1.6364,1.6361,1.6361,93700000.0
2007-04-26 06:11:00,1.6362,1.6366,1.6362,1.6363,81300000.0
2007-04-26 06:12:00,1.6365,1.6366,1.6365,1.6366,32000000.0
2007-04-26 06:13:00,1.6366,1.6368,1.6365,1.6365,54400000.0
2007-04-26 06:14:00,1.6366,1.6366,1.6363,1.6366,45600000.0
2007-04-26 06:15:00,1.6363,1.6365,1.6363,1.6365,9600000.0
2007-04-26 06:16:00,1.6364,1.6365,1.6362,1.6364,44600000.0
2007-04-26 06:17:00,1.6366,1.6371,1.6366,1.637,65300000.0
2007-04-26 06:18:00,1.637,1.637,1.6365,1.6368,52000000.0
2007-04-26 06:19:00,1.6367,1.6369,1.6367,1.6367,15100000.0
2007-04-26 06:20:00,1.6367,1.6368,1.6367,1.6368,22200000.0
2007-04-26 06:21:00,1.6368,1.6369,1.6366,1.6368,108100001.0
2007-04-26 06:22:00,1.6369,1.6371,1.6365,1.637,101300000.0
2007-04-26 06:23:00,1.6369,1.6371,1.6368,1.6368,42300000.0
2007-04-26 06:24:00,1.637,1.6371,1.6369,1.6371,53500000.0
2007-04-26 06:25:00,1.6369,1.6369,1.6368,1.6369,51100000.0
2007-04-26 06:26:00,1.6368,1.6369,1.6366,1.6367,139700000.0
2007-04-26 06:27:00,1.6366,1.6368,1.6364,1.6365,108400000.0
2007-04-26 06:28:00,1.6364,1.6366,1.6364,1.6365,23400000.0
2007-04-26 06:29:00,1.6366,1.6368,1.6365,1.6366,54800000.0
2007-04-26 06:30:00,1.6368,1.637,1.6366,1.6369,118900000.0
2007-04-26 06:31:00,1.637,1.637,1.6368,1.6368,9600000.0
2007-04-26 06:32:00,1.6368,1.637,1.6367,1.6368,108400000.0
2007-04-26 06:33:00,1.6368,1.6369,1.6366,1.6369,83800000.0
2007-04-26 06:34:00,1.6367,1.6369,1.6366,1.6369,35000000.0
2007-04-26 06:35:00,1.6366,1.6366,1.6365,1.6365,44800000.0
2007-04-26 06:36:00,1.6366,1.6367,1.6364,1.6364,124200000.0
2007-04-26 06:37:00,1.6366,1.6369,1.6366,1.6369,49300000.0
2007-04-26 06:38:00,1.6368,1.6368,1.6368,1.6368,16700000.0
2007-04-26 06:39:00,1.6368,1.6371,1.6367,1.6371,106900000.0
2007-04-26 06:40:00,1.6372,1.6372,1.637,1.637,220900003.0
2007-04-26 06:41:00,1.6369,1.6369,1.6367,1.6367,69800000.0
2007-04-26 06:42:00,1.6368,1.6368,1.6367,1.6368,16800000.0
2007-04-26 06:43:00,1.6367,1.6368,1.6366,1.6366,103000001.0
2007-04-26 06:44:00,1.6368,1.6369,1.6368,1.6369,23000000.0
2007-04-26 06:45:00,1.6369,1.6371,1.6368,1.6369,76800000.0
2007-04-26 06:46:00,1.6369,1.6369,1.6368,1.6368,15200000.0
2007-04-26 06:47:00,1.6368,1.6369,1.6368,1.6369,25400000.0
2007-04-26 06:48:00,1.6369,1.637,1.6366,1.6368,69800000.0
2007-04-26 06:49:00,1.6369,1.6369,1.6366,1.6369,29600000.0
2007-04-26 06:50:00,1.6369,1.6369,1.6368,1.6368,44000000.0
2007-04-26 06:51:00,1.6368,1.6368,1.6367,1.6367,16000000.0
2007-04-26 06:52:00,1.6367,1.6368,1.6367,1.6368,12000000.0
2007-04-26 06:54:00,1.6365,1.6368,1.6365,1.6368,39200000.0
2007-04-26 06:56:00,1.6365,1.6368,1.6365,1.6368,61400000.0
2007-04-26 06:57:00,1.6368,1.6369,1.6366,1.6366,85100000.0
2007-04-26 06:58:00,1.6369,1.637,1.6366,1.6369,66600000.0
2007-04-26 06:59:00,1.6368,1.637,1.6368,1.6368,97500000.0
2007-04-26 07:00:00,1.6369,1.6369,1.6366,1.6366,24700000.0
2007-04-26 07:01:00,1.6369,1.6369,1.6369,1.6369,2400000.0
2007-04-26 07:02:00,1.6366,1.6369,1.6366,1.6368,27900000.0
2007-04-26 07:03:00,1.6368,1.6368,1.6367,1.6367,11100000.0
2007-04-26 07:04:00,1.6367,1.6368,1.6367,1.6368,24600000.0
2007-04-26 07:05:00,1.6366,1.6368,1.6365,1.6365,30300000.0
2007-04-26 07:06:00,1.6367,1.6367,1.6367,1.6367,2400000.0
2007-04-26 07:07:00,1.6365,1.6368,1.6365,1.6367,50100000.0
2007-04-26 07:09:00,1.6367,1.6371,1.6367,1.6369,111700000.0
2007-04-26 07:10:00,1.637,1.6371,1.6368,1.6369,87800000.0
2007-04-26 07:11:00,1.6368,1.6368,1.6366,1.6366,55500000.0
2007-04-26 07:12:00,1.6366,1.6366,1.6366,1.6366,12000000.0
2007-04-26 07:13:00,1.6366,1.6367,1.6366,1.6366,30100000.0
2007-04-26 07:14:00,1.6368,1.6368,1.6365,1.6365,22300000.0
2007-04-26 07:15:00,1.6368,1.6369,1.6367,1.6368,52700000.0
2007-04-26 07:16:00,1.6368,1.6371,1.6367,1.6369,103700000.0
2007-04-26 07:17:00,1.6369,1.6369,1.6369,1.6369,16800000.0
2007-04-26 07:18:00,1.637,1.637,1.6364,1.6367,86000000.0
2007-04-26 07:19:00,1.6367,1.6368,1.6366,1.6366,62000000.0
2007-04-26 07:20:00,1.6365,1.6367,1.6365,1.6366,37300001.0
2007-04-26 07:21:00,1.6366,1.6368,1.6366,1.6366,121400000.0
2007-04-26 07:22:00,1.6366,1.6368,1.6366,1.6366,31200000.0
2007-04-26 07:23:00,1.6367,1.6368,1.6367,1.6368,62100000.0
2007-04-26 07:24:00,1.6368,1.6368,1.6368,1.6368,40600000.0
2007-04-26 07:25:00,1.6368,1.6368,1.6367,1.6368,96600000.0
2007-04-26 07:26:00,1.6368,1.637,1.6367,1.6368,49500000.0
2007-04-26 07:27:00,1.6368,1.6369,1.6367,1.6367,46400000.0
2007-04-26 07:28:00,1.6368,1.6369,1.6368,1.6368,59300000.0
2007-04-26 07:29:00,1.6369,1.6369,1.6368,1.6368,11200000.0
2007-04-26 07:30:00,1.6369,1.637,1.6367,1.6369,123100000.0
2007-04-26 07:31:00,1.6367,1.6371,1.6367,1.6371,81900001.0
2007-04-26 07:32:00,1.6371,1.6371,1.637,1.637,44000000.0
2007-04-26 07:33:00,1.6369,1.6371,1.6369,1.637,38100000.0
2007-04-26 07:34:00,1.6369,1.6372,1.6369,1.6369,186700000.0
2007-04-26 07:35:00,1.6371,1.6372,1.637,1.637,80000000.0
2007-04-26 07:36:00,1.6371,1.6373,1.6371,1.6371,68500000.0
2007-04-26 07:37:00,1.6371,1.6371,1.6369,1.637,132200000.0
2007-04-26 07:38:00,1.637,1.6371,1.6369,1.6371,56800000.0
2007-04-26 07:39:00,1.6371,1.6371,1.637,1.637,20000000.0
2007-04-26 07:40:00,1.637,1.6372,1.6369,1.6372,145200000.0
2007-04-26 07:41:00,1.6372,1.6374,1.6372,1.6373,105700000.0
2007-04-26 07:42:00,1.6373,1.6374,1.637,1.6373,154899999.0
2007-04-26 07:43:00,1.6373,1.6375,1.6373,1.6375,126200000.0
2007-04-26 07:44:00,1.6376,1.6376,1.6372,1.6373,174800001.0
2007-04-26 07:45:00,1.6374,1.6377,1.6374,1.6375,51700000.0
2007-04-26 07:46:00,1.6374,1.6377,1.6373,1.6373,237900000.0
2007-04-26 07:47:00,1.6373,1.6376,1.6373,1.6376,76000001.0
2007-04-26 07:48:00,1.6377,1.6378,1.6375,1.6376,138100000.0
2007-04-26 07:49:00,1.638,1.6381,1.6377,1.6377,100300000.0
2007-04-26 07:50:00,1.6376,1.6376,1.6373,1.6375,74600000.0
2007-04-26 07:51:00,1.6378,1.638,1.6376,1.6378,84800000.0
2007-04-26 07:52:00,1.6377,1.6379,1.6376,1.6378,61300000.0
2007-04-26 07:53:00,1.6379,1.6379,1.6375,1.6376,63800000.0
2007-04-26 07:54:00,1.6377,1.6379,1.6375,1.6377,147399999.0
2007-04-26 07:55:00,1.6378,1.6379,1.6377,1.6378,193700000.0
2007-04-26 07:56:00,1.6377,1.6382,1.6374,1.6382,129600000.0
2007-04-26 07:57:00,1.6381,1.6382,1.6378,1.6379,136000000.0
2007-04-26 07:58:00,1.638,1.6384,1.6379,1.6382,154500000.0
2007-04-26 07:59:00,1.6382,1.6384,1.638,1.6383,93500000.0
2007-04-26 08:00:00,1.6383,1.6385,1.6383,1.6385,48000000.0
2007-04-26 08:01:00,1.6385,1.6387,1.6383,1.6384,56800000.0
2007-04-26 08:02:00,1.6385,1.6387,1.6383,1.6386,119500000.0
2007-04-26 08:03:00,1.6386,1.6389,1.6386,1.6388,89400000.0
2007-04-26 08:04:00,1.6388,1.639,1.6385,1.6388,144700000.0
2007-04-26 08:05:00,1.6387,1.639,1.6384,1.6388,210200004.0
2007-04-26 08:06:00,1.6387,1.6388,1.6385,1.6386,168900000.0
2007-04-26 08:07:00,1.6385,1.639,1.6385,1.6389,112500000.0
2007-04-26 08:08:00,1.639,1.6392,1.6388,1.6392,115800000.0
2007-04-26 08:09:00,1.6392,1.6394,1.6387,1.639,270900000.0
2007-04-26 08:10:00,1.6391,1.6395,1.6389,1.6393,165600000.0
2007-04-26 08:11:00,1.6396,1.6397,1.6393,1.6394,96800000.0
2007-04-26 08:12:00,1.6393,1.6397,1.6393,1.6397,184900000.0
2007-04-26 08:13:00,1.6398,1.6404,1.6396,1.6404,130100000.0
2007-04-26 08:14:00,1.6407,1.6407,1.6401,1.6402,133400000.0
2007-04-26 08:15:00,1.6402,1.6404,1.6397,1.6401,148600000.0
2007-04-26 08:16:00,1.6402,1.6402,1.6399,1.6399,32100000.0
2007-04-26 08:17:00,1.6399,1.64,1.6397,1.6399,89800000.0
2007-04-26 08:18:00,1.6399,1.64,1.6397,1.6399,63500000.0
2007-04-26 08:19:00,1.64,1.6402,1.6398,1.6402,148500000.0
2007-04-26 08:20:00,1.6402,1.6402,1.6399,1.6401,191200000.0
2007-04-26 08:21:00,1.6401,1.6402,1.6397,1.6399,104600000.0
2007-04-26 08:22:00,1.64,1.6405,1.6399,1.6405,118400000.0
2007-04-26 08:23:00,1.6405,1.6405,1.6401,1.6402,140900000.0
2007-04-26 08:24:00,1.6402,1.6403,1.6397,1.6397,123200000.0
2007-04-26 08:25:00,1.6397,1.64,1.6397,1.6399,203300000.0
2007-04-26 08:26:00,1.6398,1.6399,1.6396,1.6398,141900000.0
2007-04-26 08:27:00,1.6398,1.6404,1.6398,1.6404,119200000.0
2007-04-26 08:28:00,1.6404,1.6404,1.6401,1.6402,182000000.0
2007-04-26 08:29:00,1.6402,1.6403,1.6397,1.6401,130400000.0
2007-04-26 08:30:00,1.6401,1.6402,1.6398,1.64,71200000.0
2007-04-26 08:31:00,1.6402,1.6403,1.6399,1.64,207999998.0
2007-04-26 08:32:00,1.64,1.64,1.6397,1.6399,48800000.0
2007-04-26 08:33:00,1.6399,1.6399,1.6395,1.6399,102300000.0
2007-04-26 08:34:00,1.6398,1.64,1.6397,1.6397,102400001.0
2007-04-26 08:35:00,1.6398,1.6399,1.6393,1.6396,179500000.0
2007-04-26 08:36:00,1.6396,1.6396,1.6391,1.6391,96400001.0
2007-04-26 08:37:00,1.6394,1.6394,1.6391,1.6394,112100001.0
2007-04-26 08:38:00,1.6394,1.6394,1.6392,1.6392,73500000.0
2007-04-26 08:39:00,1.6392,1.6395,1.6392,1.6394,86400000.0
2007-04-26 08:40:00,1.6394,1.6396,1.6394,1.6394,22400000.0
2007-04-26 08:41:00,1.6394,1.6399,1.6394,1.6398,110200000.0
2007-04-26 08:42:00,1.6399,1.6401,1.6397,1.64,200000000.0
2007-04-26 08:43:00,1.64,1.6403,1.6399,1.6403,112700000.0
2007-04-26 08:44:00,1.6403,1.6404,1.6402,1.6403,57600000.0
2007-04-26 08:45:00,1.6403,1.6404,1.6401,1.6402,32000000.0
2007-04-26 08:46:00,1.6402,1.6402,1.6399,1.6399,142300002.0
2007-04-26 08:47:00,1.64,1.6402,1.6394,1.6396,40900000.0
2007-04-26 08:48:00,1.6396,1.6396,1.6394,1.6394,58300000.0
2007-04-26 08:49:00,1.6396,1.6397,1.6395,1.6395,64800000.0
2007-04-26 08:50:00,1.6394,1.6395,1.6392,1.6393,35900000.0
2007-04-26 08:51:00,1.6394,1.6395,1.6385,1.6387,226500002.0
2007-04-26 08:52:00,1.6387,1.6388,1.6385,1.6385,78300000.0
2007-04-26 08:53:00,1.6385,1.6386,1.6382,1.6384,227100000.0
2007-04-26 08:54:00,1.6383,1.6384,1.6381,1.6384,85600000.0
2007-04-26 08:55:00,1.6384,1.6384,1.6382,1.6384,89400000.0
2007-04-26 08:56:00,1.6383,1.6386,1.6382,1.6384,110900000.0
2007-04-26 08:57:00,1.6385,1.6385,1.6382,1.6382,64800000.0
2007-04-26 08:58:00,1.6381,1.6383,1.6379,1.638,179199999.0
2007-04-26 08:59:00,1.6379,1.6385,1.6379,1.6384,446900004.0
2007-04-26 09:00:00,1.6384,1.6384,1.6378,1.638,152900000.0
2007-04-26 09:01:00,1.6382,1.6384,1.6381,1.6384,52700000.0
2007-04-26 09:02:00,1.6384,1.6385,1.6383,1.6384,82400000.0
2007-04-26 09:03:00,1.6382,1.6382,1.638,1.638,67500000.0
2007-04-26 09:04:00,1.638,1.6385,1.638,1.6384,243200000.0
2007-04-26 09:05:00,1.6386,1.6388,1.6384,1.6387,132700001.0
2007-04-26 09:06:00,1.6387,1.6389,1.6386,1.6389,157000000.0
2007-04-26 09:07:00,1.6389,1.639,1.6386,1.639,81000000.0
2007-04-26 09:08:00,1.6389,1.639,1.6387,1.6388,79400001.0
2007-04-26 09:09:00,1.6388,1.6389,1.6386,1.6388,99500002.0
2007-04-26 09:10:00,1.6389,1.6389,1.6387,1.6389,207500000.0
2007-04-26 09:11:00,1.6387,1.6389,1.6385,1.6386,186500000.0
2007-04-26 09:12:00,1.6386,1.6389,1.6386,1.6388,118400000.0
2007-04-26 09:13:00,1.6389,1.639,1.6385,1.6386,238000000.0
2007-04-26 09:14:00,1.6385,1.6388,1.6384,1.6385,299899996.0
2007-04-26 09:15:00,1.6388,1.6389,1.6385,1.6386,91400000.0
2007-04-26 09:16:00,1.6386,1.6389,1.6386,1.6389,134499998.0
2007-04-26 09:17:00,1.6389,1.6391,1.6388,1.6391,73500000.0
2007-04-26 09:18:00,1.6391,1.6393,1.6391,1.6393,44800000.0
2007-04-26 09:19:00,1.6393,1.6395,1.6391,1.6394,194399999.0
2007-04-26 09:20:00,1.6394,1.6395,1.6392,1.6393,88600000.0
2007-04-26 09:21:00,1.6393,1.6393,1.6389,1.6389,49600000.0
2007-04-26 09:22:00,1.6389,1.6391,1.6389,1.639,43500000.0
2007-04-26 09:23:00,1.6388,1.6388,1.6386,1.6388,149899998.0
2007-04-26 09:24:00,1.6388,1.639,1.6387,1.639,264100001.0
2007-04-26 09:25:00,1.639,1.639,1.6387,1.6388,99400000.0
2007-04-26 09:26:00,1.6388,1.639,1.6388,1.6389,130300000.0
2007-04-26 09:27:00,1.6388,1.6391,1.6388,1.6391,127200000.0
2007-04-26 09:28:00,1.6392,1.6392,1.6391,1.6392,122200000.0
2007-04-26 09:29:00,1.6392,1.6392,1.6391,1.6391,58400000.0
2007-04-26 09:30:00,1.6391,1.6393,1.639,1.6391,101900000.0
2007-04-26 09:31:00,1.6391,1.6393,1.639,1.6392,93700000.0
2007-04-26 09:32:00,1.6393,1.6393,1.6391,1.6392,112500000.0
2007-04-26 09:33:00,1.6392,1.6398,1.6392,1.6397,190199999.0
2007-04-26 09:34:00,1.6398,1.6398,1.6396,1.6396,93600000.0
2007-04-26 09:35:00,1.6397,1.6399,1.6396,1.6396,126600000.0
2007-04-26 09:36:00,1.6396,1.6398,1.6395,1.6396,131699999.0
2007-04-26 09:37:00,1.6398,1.6398,1.6392,1.6392,105500000.0
2007-04-26 09:38:00,1.639,1.6393,1.639,1.6391,181200005.0
2007-04-26 09:39:00,1.6391,1.6392,1.6389,1.6391,114100000.0
2007-04-26 09:40:00,1.6391,1.6392,1.6389,1.639,197700000.0
2007-04-26 09:41:00,1.6392,1.6393,1.6391,1.6392,69200000.0
2007-04-26 09:42:00,1.6391,1.6392,1.639,1.6391,95700000.0
2007-04-26 09:43:00,1.6392,1.6393,1.639,1.639,137900000.0
2007-04-26 09:44:00,1.6391,1.6391,1.6387,1.6388,49400000.0
2007-04-26 09:45:00,1.6387,1.6389,1.6386,1.6387,127100000.0
2007-04-26 09:46:00,1.6387,1.6389,1.6385,1.6385,130800000.0
2007-04-26 09:47:00,1.6385,1.6389,1.6385,1.6388,138400000.0
2007-04-26 09:48:00,1.6388,1.6388,1.6385,1.6386,113600000.0
2007-04-26 09:49:00,1.6385,1.6385,1.6382,1.6384,88800000.0
2007-04-26 09:50:00,1.6384,1.6386,1.6381,1.6383,104000000.0
2007-04-26 09:51:00,1.6383,1.6386,1.6383,1.6386,116200000.0
2007-04-26 09:52:00,1.6385,1.6388,1.6385,1.6387,66600001.0
2007-04-26 09:53:00,1.6387,1.6388,1.6386,1.6387,66800000.0
2007-04-26 09:54:00,1.6387,1.639,1.6386,1.639,210100000.0
2007-04-26 09:55:00,1.6389,1.6391,1.6389,1.639,223100000.0
2007-04-26 09:56:00,1.639,1.6392,1.639,1.639,190099999.0
2007-04-26 09:57:00,1.6389,1.639,1.6387,1.639,265299999.0
2007-04-26 09:58:00,1.639,1.6391,1.6384,1.6389,354300002.0
2007-04-26 09:59:00,1.6388,1.6391,1.6387,1.6388,146800001.0
2007-04-26 10:00:00,1.639,1.6392,1.639,1.6392,250100003.0
2007-04-26 10:01:00,1.6391,1.6393,1.639,1.639,253500004.0
2007-04-26 10:02:00,1.639,1.6393,1.639,1.6391,185300003.0
2007-04-26 10:03:00,1.639,1.6391,1.6387,1.6387,149300002.0
2007-04-26 10:04:00,1.6387,1.6393,1.6386,1.6392,146700000.0
2007-04-26 10:05:00,1.6393,1.6395,1.6393,1.6394,148300000.0
2007-04-26 10:06:00,1.6394,1.6395,1.6391,1.6392,165800000.0
2007-04-26 10:07:00,1.6393,1.6393,1.6392,1.6392,57299999.0
2007-04-26 10:08:00,1.6392,1.6393,1.6391,1.6392,48700000.0
2007-04-26 10:09:00,1.6393,1.6394,1.6392,1.6393,14100000.0
2007-04-26 10:10:00,1.6394,1.6395,1.6392,1.6392,46400000.0
2007-04-26 10:11:00,1.6393,1.6394,1.6393,1.6394,58500000.0
2007-04-26 10:12:00,1.6394,1.6396,1.6392,1.6395,67700000.0
2007-04-26 10:13:00,1.6396,1.6396,1.6392,1.6393,253400000.0
2007-04-26 10:14:00,1.6393,1.6394,1.6391,1.6392,169400000.0
2007-04-26 10:15:00,1.6392,1.6394,1.6391,1.6393,84500000.0
2007-04-26 10:16:00,1.6393,1.6393,1.6391,1.6393,118300000.0
2007-04-26 10:17:00,1.6392,1.6393,1.639,1.6392,98100000.0
2007-04-26 10:18:00,1.6391,1.6394,1.639,1.6394,254700004.0
2007-04-26 10:19:00,1.6393,1.6395,1.6392,1.6392,128300000.0
2007-04-26 10:20:00,1.6392,1.6392,1.639,1.6391,71100000.0
2007-04-26 10:21:00,1.6389,1.639,1.6388,1.6389,35200000.0
2007-04-26 10:22:00,1.6389,1.6391,1.6388,1.639,98800000.0
2007-04-26 10:23:00,1.639,1.6392,1.6389,1.6392,109299999.0
2007-04-26 10:24:00,1.6393,1.6393,1.6392,1.6393,60800000.0
2007-04-26 10:25:00,1.6393,1.6395,1.6392,1.6394,178000000.0
2007-04-26 10:26:00,1.6395,1.6399,1.6394,1.6397,302199999.0
2007-04-26 10:27:00,1.6396,1.64,1.6395,1.6399,249599998.0
2007-04-26 10:28:00,1.6399,1.64,1.6398,1.6399,33400000.0
2007-04-26 10:29:00,1.6399,1.64,1.6399,1.64,66400000.0
2007-04-26 10:30:00,1.64,1.6402,1.6399,1.6402,160700000.0
2007-04-26 10:31:00,1.6402,1.6403,1.64,1.6401,66400000.0
2007-04-26 10:32:00,1.6401,1.6402,1.6401,1.6402,9500000.0
2007-04-26 10:33:00,1.6402,1.6402,1.64,1.6401,121100000.0
2007-04-26 10:34:00,1.6401,1.6402,1.6399,1.64,111800000.0
2007-04-26 10:35:00,1.64,1.6401,1.6398,1.6398,91200000.0
2007-04-26 10:36:00,1.6399,1.6399,1.6396,1.6398,119200000.0
2007-04-26 10:37:00,1.6397,1.6401,1.6397,1.6398,231700001.0
2007-04-26 10:38:00,1.6397,1.6397,1.6396,1.6397,100700000.0
2007-04-26 10:39:00,1.6397,1.6398,1.6395,1.6395,95200000.0
2007-04-26 10:40:00,1.6395,1.6396,1.6388,1.6391,195199999.0
2007-04-26 10:41:00,1.6391,1.6394,1.639,1.6392,73800000.0
2007-04-26 10:42:00,1.6392,1.6392,1.6389,1.6391,58700000.0
2007-04-26 10:43:00,1.6391,1.6393,1.639,1.639,148100000.0
2007-04-26 10:44:00,1.639,1.6391,1.6389,1.639,77600000.0
2007-04-26 10:45:00,1.6391,1.6392,1.639,1.6392,75000000.0
2007-04-26 10:46:00,1.6392,1.6392,1.6391,1.6391,41100000.0
2007-04-26 10:47:00,1.6392,1.6392,1.6391,1.6391,39100000.0
2007-04-26 10:48:00,1.6391,1.6392,1.639,1.6392,129900000.0
2007-04-26 10:49:00,1.6392,1.6392,1.639,1.639,155400000.0
2007-04-26 10:50:00,1.6392,1.6392,1.6391,1.6391,96800000.0
2007-04-26 10:51:00,1.6391,1.6392,1.6391,1.6391,51200000.0
2007-04-26 10:52:00,1.6393,1.6393,1.6392,1.6392,19900000.0
2007-04-26 10:53:00,1.6392,1.6394,1.6392,1.6394,29600000.0
2007-04-26 10:54:00,1.6394,1.6394,1.6393,1.6393,28800000.0
2007-04-26 10:55:00,1.6394,1.6394,1.6393,1.6393,46400000.0
2007-04-26 10:56:00,1.6392,1.6394,1.6391,1.6393,51700000.0
2007-04-26 10:57:00,1.6393,1.6393,1.6392,1.6393,40800000.0
2007-04-26 10:59:00,1.6394,1.6395,1.6392,1.6393,114200002.0
2007-04-26 11:00:00,1.6394,1.6396,1.639,1.639,89400000.0
2007-04-26 11:01:00,1.639,1.639,1.6384,1.6384,248400000.0
2007-04-26 11:02:00,1.6384,1.6385,1.6381,1.6384,354799998.0
2007-04-26 11:03:00,1.6384,1.6386,1.6382,1.6384,172000001.0
2007-04-26 11:04:00,1.6385,1.6386,1.6381,1.6383,191900003.0
2007-04-26 11:05:00,1.6383,1.6386,1.6383,1.6386,158300000.0
2007-04-26 11:06:00,1.6386,1.6387,1.6385,1.6385,116900000.0
2007-04-26 11:07:00,1.6386,1.6388,1.6384,1.6386,220100000.0
2007-04-26 11:08:00,1.6386,1.6386,1.6384,1.6384,354999999.0
2007-04-26 11:09:00,1.6384,1.6386,1.6383,1.6384,137300000.0
2007-04-26 11:10:00,1.6383,1.6388,1.6382,1.6388,178400001.0
2007-04-26 11:11:00,1.6387,1.6391,1.6386,1.6391,193100000.0
2007-04-26 11:12:00,1.639,1.639,1.6388,1.6389,223599998.0
2007-04-26 11:13:00,1.6389,1.639,1.6386,1.6386,230300000.0
2007-04-26 11:14:00,1.6386,1.639,1.6384,1.6385,172900000.0
2007-04-26 11:15:00,1.6385,1.6388,1.6384,1.6386,125500002.0
2007-04-26 11:16:00,1.6386,1.6386,1.6384,1.6385,115700000.0
2007-04-26 11:17:00,1.6385,1.6385,1.6382,1.6384,165200000.0
2007-04-26 11:18:00,1.6382,1.6383,1.6379,1.638,265799999.0
2007-04-26 11:19:00,1.638,1.6381,1.6378,1.638,325200000.0
2007-04-26 11:20:00,1.638,1.6382,1.6378,1.6382,182100001.0
2007-04-26 11:21:00,1.6381,1.6383,1.638,1.6381,140300000.0
2007-04-26 11:22:00,1.6382,1.6384,1.6381,1.6384,46300000.0
2007-04-26 11:23:00,1.6385,1.6389,1.6381,1.6381,250400000.0
2007-04-26 11:24:00,1.6382,1.6387,1.6381,1.6385,269099997.0
2007-04-26 11:25:00,1.6386,1.6388,1.6384,1.6387,161600001.0
2007-04-26 11:26:00,1.6387,1.6389,1.6383,1.6389,242800000.0
2007-04-26 11:27:00,1.6389,1.6393,1.6389,1.6393,106200000.0
2007-04-26 11:28:00,1.6393,1.6395,1.6391,1.6393,150899998.0
2007-04-26 11:29:00,1.6393,1.6395,1.6391,1.6393,149200000.0
2007-04-26 11:30:00,1.6392,1.6396,1.639,1.6395,150699999.0
2007-04-26 11:31:00,1.6396,1.6398,1.6395,1.6396,286900000.0
2007-04-26 11:32:00,1.6396,1.6399,1.6393,1.6394,251900000.0
2007-04-26 11:33:00,1.6395,1.6396,1.6387,1.6389,337500001.0
2007-04-26 11:34:00,1.6389,1.6401,1.6386,1.6401,380400000.0
2007-04-26 11:35:00,1.64,1.6404,1.6398,1.64,281900000.0
2007-04-26 11:36:00,1.6401,1.6403,1.6397,1.64,358700000.0
2007-04-26 11:37:00,1.6399,1.6399,1.6386,1.6387,292000000.0
2007-04-26 11:38:00,1.6388,1.639,1.6385,1.6386,290000000.0
2007-04-26 11:39:00,1.6387,1.639,1.6385,1.6389,331500000.0
2007-04-26 11:40:00,1.639,1.6395,1.6388,1.639,420300000.0
2007-04-26 11:41:00,1.6389,1.6394,1.6388,1.6393,213200001.0
2007-04-26 11:42:00,1.6392,1.6406,1.6392,1.6401,332300001.0
2007-04-26 11:43:00,1.6401,1.6405,1.64,1.6404,187100000.0
2007-04-26 11:44:00,1.6405,1.6408,1.6402,1.6403,412500001.0
2007-04-26 11:45:00,1.6403,1.6408,1.6402,1.6405,233500000.0
2007-04-26 11:46:00,1.6404,1.6405,1.6399,1.6399,186300000.0
2007-04-26 11:47:00,1.6399,1.6399,1.6393,1.6397,256500001.0
2007-04-26 11:48:00,1.6397,1.64,1.6394,1.6395,289000002.0
2007-04-26 11:49:00,1.6396,1.6399,1.6391,1.6392,413600002.0
2007-04-26 11:50:00,1.6392,1.6398,1.6392,1.6396,137300000.0
2007-04-26 11:51:00,1.6396,1.6397,1.6395,1.6397,187900000.0
2007-04-26 11:52:00,1.6397,1.6404,1.6394,1.6404,203300000.0
2007-04-26 11:53:00,1.6405,1.641,1.6403,1.6404,167500000.0
2007-04-26 11:54:00,1.6403,1.6406,1.6402,1.6405,64000000.0
2007-04-26 11:55:00,1.6404,1.6404,1.6401,1.6402,108000000.0
2007-04-26 11:56:00,1.6403,1.6403,1.64,1.6401,85900000.0
2007-04-26 11:57:00,1.6402,1.6403,1.6401,1.6401,28800000.0
2007-04-26 11:58:00,1.64,1.6402,1.6399,1.64,125200000.0
2007-04-26 11:59:00,1.6401,1.6402,1.6397,1.6399,308400001.0
2007-04-26 12:00:00,1.64,1.6402,1.6398,1.6402,358100000.0
2007-04-26 12:01:00,1.6402,1.6403,1.6398,1.6398,182200000.0
2007-04-26 12:02:00,1.6398,1.6407,1.6396,1.6404,298200000.0
2007-04-26 12:03:00,1.6403,1.6406,1.6402,1.6406,275800000.0
2007-04-26 12:04:00,1.6406,1.6406,1.6402,1.6404,180200000.0
2007-04-26 12:05:00,1.6403,1.6404,1.6401,1.6402,170500000.0
2007-04-26 12:06:00,1.6403,1.6404,1.6398,1.6403,272000000.0
2007-04-26 12:07:00,1.6403,1.6406,1.64,1.6404,172700000.0
2007-04-26 12:08:00,1.6404,1.6405,1.64,1.6403,302800000.0
2007-04-26 12:09:00,1.6402,1.6406,1.6402,1.6406,161500000.0
2007-04-26 12:10:00,1.6406,1.6407,1.6404,1.6405,161200000.0
2007-04-26 12:11:00,1.6405,1.6406,1.6401,1.6401,203900001.0
2007-04-26 12:12:00,1.6401,1.6402,1.6396,1.64,206599999.0
2007-04-26 12:13:00,1.6401,1.6403,1.6397,1.64,321100001.0
2007-04-26 12:14:00,1.64,1.6401,1.6399,1.6401,150599999.0
2007-04-26 12:15:00,1.64,1.64,1.6397,1.6398,121100001.0
2007-04-26 12:16:00,1.6398,1.6399,1.6394,1.6395,154200000.0
2007-04-26 12:17:00,1.6396,1.6398,1.6393,1.6394,133600000.0
2007-04-26 12:18:00,1.6394,1.6396,1.6392,1.6394,284099998.0
2007-04-26 12:19:00,1.6394,1.6396,1.6394,1.6395,72500000.0
2007-04-26 12:20:00,1.6394,1.6394,1.6392,1.6392,198600003.0
2007-04-26 12:21:00,1.6392,1.6394,1.6392,1.6393,112400001.0
2007-04-26 12:22:00,1.6393,1.6393,1.639,1.639,71600000.0
2007-04-26 12:23:00,1.639,1.6394,1.639,1.6393,107500000.0
2007-04-26 12:24:00,1.6394,1.6396,1.6394,1.6394,76800002.0
2007-04-26 12:25:00,1.6396,1.6396,1.6395,1.6395,54199999.0
2007-04-26 12:26:00,1.6394,1.6395,1.6393,1.6395,97400000.0
2007-04-26 12:27:00,1.6395,1.6395,1.6394,1.6394,85600000.0
2007-04-26 12:28:00,1.6394,1.6394,1.6393,1.6394,26700000.0
2007-04-26 12:29:00,1.6395,1.6396,1.6395,1.6395,73000000.0
2007-04-26 12:30:00,1.6394,1.6394,1.6393,1.6393,36000001.0
2007-04-26 12:31:00,1.6393,1.6393,1.6392,1.6393,66999999.0
2007-04-26 12:32:00,1.6392,1.6392,1.6389,1.6391,94000000.0
2007-04-26 12:33:00,1.6389,1.6392,1.6389,1.6391,130200000.0
2007-04-26 12:34:00,1.6391,1.6393,1.6391,1.6392,268600001.0
2007-04-26 12:35:00,1.6393,1.6395,1.6393,1.6395,116400000.0
2007-04-26 12:36:00,1.6395,1.6395,1.6393,1.6394,99900000.0
2007-04-26 12:37:00,1.6393,1.6396,1.6392,1.6394,251200001.0
2007-04-26 12:38:00,1.6393,1.6395,1.6391,1.6393,153500000.0
2007-04-26 12:39:00,1.6392,1.6394,1.6391,1.6393,131400000.0
2007-04-26 12:40:00,1.6393,1.6393,1.6392,1.6393,97000000.0
2007-04-26 12:41:00,1.6392,1.6392,1.639,1.6392,92600000.0
2007-04-26 12:42:00,1.6392,1.6392,1.6391,1.6392,31500000.0
2007-04-26 12:43:00,1.6392,1.6393,1.6391,1.6391,16000000.0
2007-04-26 12:44:00,1.6393,1.6394,1.6392,1.6394,43200000.0
2007-04-26 12:45:00,1.6394,1.6394,1.6394,1.6394,12000000.0
2007-04-26 12:46:00,1.6395,1.6395,1.6393,1.6394,58000000.0
2007-04-26 12:47:00,1.6394,1.6394,1.6393,1.6394,18400000.0
2007-04-26 12:48:00,1.6394,1.6396,1.6393,1.6394,31300000.0
2007-04-26 12:49:00,1.6395,1.6395,1.6392,1.6392,82800000.0
2007-04-26 12:50:00,1.6394,1.6394,1.6394,1.6394,2400000.0
2007-04-26 12:51:00,1.6395,1.6395,1.639,1.639,78400000.0
2007-04-26 12:52:00,1.6389,1.6389,1.6388,1.6389,69500000.0
2007-04-26 12:53:00,1.6389,1.6389,1.6386,1.6386,46099999.0
2007-04-26 12:54:00,1.6387,1.6387,1.638,1.638,57400000.0
2007-04-26 12:55:00,1.6381,1.6381,1.638,1.638,41000000.0
2007-04-26 12:56:00,1.638,1.6382,1.638,1.6381,79400000.0
2007-04-26 12:57:00,1.6382,1.6384,1.6382,1.6382,22400000.0
2007-04-26 12:58:00,1.6383,1.6383,1.6382,1.6383,12000000.0
2007-04-26 12:59:00,1.6383,1.6383,1.6381,1.6382,133800000.0
2007-04-26 13:00:00,1.6383,1.6383,1.638,1.6382,225500000.0
2007-04-26 13:01:00,1.6383,1.6383,1.6382,1.6382,16600000.0
2007-04-26 13:02:00,1.6384,1.6384,1.6384,1.6384,7200000.0
2007-04-26 13:03:00,1.6384,1.6384,1.6382,1.6382,74400000.0
2007-04-26 13:04:00,1.6382,1.6384,1.6381,1.6382,166000002.0
2007-04-26 13:05:00,1.6382,1.6383,1.6381,1.6381,148100004.0
2007-04-26 13:06:00,1.6382,1.6382,1.6381,1.6381,84700000.0
2007-04-26 13:07:00,1.6382,1.6384,1.6381,1.6383,75600000.0
2007-04-26 13:08:00,1.6383,1.6385,1.6383,1.6385,80900000.0
2007-04-26 13:09:00,1.6385,1.6385,1.6381,1.6383,78100000.0
2007-04-26 13:10:00,1.6381,1.6382,1.6381,1.6382,36000000.0
2007-04-26 13:11:00,1.6382,1.6382,1.638,1.6381,84599999.0
2007-04-26 13:12:00,1.6382,1.6382,1.6378,1.6381,47200000.0
2007-04-26 13:13:00,1.6382,1.6385,1.6381,1.6384,156100000.0
2007-04-26 13:14:00,1.6384,1.6384,1.638,1.638,48900000.0
2007-04-26 13:15:00,1.6379,1.6386,1.6379,1.6386,224600000.0
2007-04-26 13:16:00,1.6384,1.6386,1.6384,1.6385,245800000.0
2007-04-26 13:17:00,1.6385,1.6385,1.6384,1.6385,95900000.0
2007-04-26 13:18:00,1.6385,1.6385,1.6385,1.6385,14400000.0
2007-04-26 13:19:00,1.6385,1.6385,1.6382,1.6383,150300000.0
2007-04-26 13:20:00,1.6384,1.6385,1.6383,1.6384,146399999.0
2007-04-26 13:21:00,1.6384,1.6388,1.6384,1.6388,44000000.0
2007-04-26 13:22:00,1.6389,1.6392,1.6386,1.639,264600001.0
2007-04-26 13:23:00,1.6391,1.6397,1.6387,1.6397,280200006.0
2007-04-26 13:24:00,1.6395,1.6401,1.6394,1.6398,221100003.0
2007-04-26 13:25:00,1.6398,1.6402,1.6398,1.6402,86700001.0
2007-04-26 13:26:00,1.6402,1.6404,1.6402,1.6403,37400000.0
2007-04-26 13:27:00,1.6402,1.6402,1.6401,1.6401,8800000.0
2007-04-26 13:28:00,1.6401,1.6401,1.6399,1.64,45200001.0
2007-04-26 13:29:00,1.64,1.6401,1.6398,1.6398,58400000.0
2007-04-26 13:30:00,1.6398,1.6403,1.6397,1.6401,176800000.0
2007-04-26 13:31:00,1.64,1.6403,1.6399,1.6401,135900001.0
2007-04-26 13:32:00,1.6401,1.6401,1.6396,1.6396,147400000.0
2007-04-26 13:33:00,1.6397,1.6397,1.6388,1.6391,177600000.0
2007-04-26 13:34:00,1.6392,1.6393,1.6385,1.6388,178400000.0
2007-04-26 13:35:00,1.6388,1.6391,1.6386,1.6386,364500000.0
2007-04-26 13:36:00,1.6386,1.6397,1.6384,1.6396,390700000.0
2007-04-26 13:37:00,1.6395,1.6397,1.6393,1.6393,256600000.0
2007-04-26 13:38:00,1.6393,1.6397,1.6392,1.6393,192300000.0
2007-04-26 13:39:00,1.6393,1.6394,1.639,1.6391,287499999.0
2007-04-26 13:40:00,1.6391,1.6394,1.639,1.6393,153300001.0
2007-04-26 13:41:00,1.6392,1.6394,1.639,1.639,101800000.0
2007-04-26 13:42:00,1.639,1.639,1.6387,1.6387,91200000.0
2007-04-26 13:43:00,1.6388,1.6389,1.6385,1.6386,168600000.0
2007-04-26 13:44:00,1.6386,1.6388,1.6386,1.6387,142000000.0
2007-04-26 13:45:00,1.6387,1.6391,1.6386,1.6389,169899999.0
2007-04-26 13:46:00,1.6389,1.6395,1.6388,1.6394,161400001.0
2007-04-26 13:47:00,1.6394,1.6397,1.6391,1.6393,254700001.0
2007-04-26 13:48:00,1.6394,1.6394,1.6392,1.6394,177499998.0
2007-04-26 13:49:00,1.6394,1.6394,1.639,1.6391,212100000.0
2007-04-26 13:50:00,1.6391,1.6393,1.6387,1.6391,254500000.0
2007-04-26 13:51:00,1.6391,1.6394,1.6391,1.6394,170400000.0
2007-04-26 13:52:00,1.6394,1.6394,1.6391,1.6392,169700000.0
2007-04-26 13:53:00,1.6393,1.6396,1.6393,1.6396,138200000.0
2007-04-26 13:54:00,1.6396,1.6398,1.6394,1.6397,243000000.0
2007-04-26 13:55:00,1.6397,1.6399,1.6393,1.6393,266900003.0
2007-04-26 13:56:00,1.6393,1.6393,1.639,1.6392,146000000.0
2007-04-26 13:57:00,1.6391,1.6394,1.6391,1.6393,212899996.0
2007-04-26 13:58:00,1.6394,1.6394,1.6391,1.6392,169500000.0
2007-04-26 13:59:00,1.6391,1.6393,1.6391,1.6392,226199999.0
2007-04-26 14:00:00,1.6391,1.6396,1.639,1.6396,173899998.0
2007-04-26 14:01:00,1.6396,1.6397,1.6392,1.6394,154900000.0
2007-04-26 14:02:00,1.6396,1.6399,1.6396,1.6399,230900000.0
2007-04-26 14:03:00,1.6399,1.6403,1.6398,1.6403,104100000.0
2007-04-26 14:04:00,1.6403,1.6404,1.6401,1.6404,250900001.0
2007-04-26 14:05:00,1.6403,1.6405,1.6402,1.6403,82700000.0
2007-04-26 14:06:00,1.6404,1.6407,1.6404,1.6407,201599999.0
2007-04-26 14:07:00,1.6406,1.6408,1.6405,1.6407,168799999.0
2007-04-26 14:08:00,1.6407,1.6412,1.6407,1.641,186700000.0
2007-04-26 14:09:00,1.641,1.641,1.6406,1.6409,108700000.0
2007-04-26 14:10:00,1.641,1.6411,1.6408,1.6409,198200000.0
2007-04-26 14:11:00,1.6409,1.641,1.6407,1.6408,207200000.0
2007-04-26 14:12:00,1.6408,1.6408,1.6404,1.6406,206200001.0
2007-04-26 14:13:00,1.6405,1.6409,1.6404,1.6407,235300000.0
2007-04-26 14:14:00,1.6407,1.6409,1.6405,1.6408,280300000.0
2007-04-26 14:15:00,1.6408,1.6409,1.6403,1.6404,186800000.0
2007-04-26 14:16:00,1.6403,1.6405,1.6402,1.6404,216300002.0
2007-04-26 14:17:00,1.6402,1.6408,1.6402,1.6405,241900000.0
2007-04-26 14:18:00,1.6405,1.6407,1.6405,1.6405,86800000.0
2007-04-26 14:19:00,1.6405,1.6405,1.64,1.6402,314600000.0
2007-04-26 14:20:00,1.6402,1.6404,1.6398,1.6402,295900002.0
2007-04-26 14:21:00,1.6403,1.6405,1.6401,1.6405,214800000.0
2007-04-26 14:22:00,1.6404,1.6405,1.64,1.6401,124200001.0
2007-04-26 14:23:00,1.6402,1.6402,1.6399,1.6401,173599999.0
2007-04-26 14:24:00,1.64,1.6403,1.6399,1.6402,170400000.0
2007-04-26 14:25:00,1.6402,1.6402,1.6399,1.6402,298799997.0
2007-04-26 14:26:00,1.6402,1.6403,1.6401,1.6402,76900000.0
2007-04-26 14:27:00,1.6402,1.6404,1.6401,1.6404,110400000.0
2007-04-26 14:28:00,1.6403,1.6403,1.6399,1.6399,114700000.0
2007-04-26 14:29:00,1.6399,1.6403,1.6388,1.6388,251900000.0
2007-04-26 14:30:00,1.6387,1.6402,1.6385,1.64,289599999.0
2007-04-26 14:31:00,1.64,1.6406,1.6399,1.6403,267700001.0
2007-04-26 14:32:00,1.6403,1.6406,1.64,1.6401,187200000.0
2007-04-26 14:33:00,1.6401,1.6405,1.6399,1.6403,213800000.0
2007-04-26 14:34:00,1.6403,1.6406,1.6401,1.6403,217000000.0
2007-04-26 14:35:00,1.6402,1.6407,1.64,1.6401,259000002.0
2007-04-26 14:36:00,1.64,1.6401,1.6396,1.6401,238300001.0
2007-04-26 14:37:00,1.64,1.6403,1.6398,1.6402,340900004.0
2007-04-26 14:38:00,1.6402,1.6405,1.64,1.6405,276500001.0
2007-04-26 14:39:00,1.6405,1.6405,1.6398,1.64,142700000.0
2007-04-26 14:40:00,1.64,1.6403,1.6398,1.6399,307500000.0
2007-04-26 14:41:00,1.6402,1.6406,1.64,1.6403,345400000.0
2007-04-26 14:42:00,1.6404,1.6405,1.6401,1.6401,217000000.0
2007-04-26 14:43:00,1.6401,1.6404,1.6401,1.6403,203700000.0
2007-04-26 14:44:00,1.6402,1.6407,1.6401,1.6405,140400000.0
2007-04-26 14:45:00,1.6406,1.641,1.6405,1.6408,110000000.0
2007-04-26 14:46:00,1.6407,1.6409,1.6405,1.6406,125200000.0
2007-04-26 14:47:00,1.6405,1.6411,1.6405,1.641,226700003.0
2007-04-26 14:48:00,1.641,1.6412,1.6409,1.6412,156300000.0
2007-04-26 14:49:00,1.6412,1.6413,1.6408,1.6408,188300000.0
2007-04-26 14:50:00,1.6409,1.6412,1.6409,1.6412,149200002.0
2007-04-26 14:51:00,1.6413,1.6414,1.6411,1.6414,142200001.0
2007-04-26 14:52:00,1.6414,1.6414,1.6412,1.6413,140900000.0
2007-04-26 14:53:00,1.6414,1.6414,1.6413,1.6414,82000000.0
2007-04-26 14:54:00,1.6415,1.6415,1.641,1.6412,153100000.0
2007-04-26 14:55:00,1.6412,1.6416,1.6411,1.6414,57000000.0
2007-04-26 14:56:00,1.6414,1.6415,1.6411,1.6412,63200000.0
2007-04-26 14:57:00,1.6411,1.6412,1.6409,1.6409,57600000.0
2007-04-26 14:58:00,1.6411,1.6412,1.641,1.6411,108200000.0
2007-04-26 14:59:00,1.6411,1.6411,1.6409,1.641,123300000.0
2007-04-26 15:00:00,1.641,1.6415,1.6407,1.6412,204900000.0
2007-04-26 15:01:00,1.6412,1.6415,1.6411,1.6414,75100000.0
2007-04-26 15:02:00,1.6415,1.6418,1.6413,1.6413,190300000.0
2007-04-26 15:03:00,1.6415,1.6418,1.6415,1.6418,37600000.0
2007-04-26 15:04:00,1.6418,1.6418,1.6413,1.6414,140900000.0
2007-04-26 15:05:00,1.6414,1.6415,1.6413,1.6413,172700000.0
2007-04-26 15:06:00,1.6414,1.6415,1.6412,1.6414,262600000.0
2007-04-26 15:07:00,1.6414,1.6415,1.6413,1.6413,140799999.0
2007-04-26 15:08:00,1.6413,1.6414,1.641,1.6412,146900000.0
2007-04-26 15:09:00,1.6412,1.6412,1.6409,1.6411,117800000.0
2007-04-26 15:10:00,1.6411,1.6414,1.6411,1.6411,67800000.0
2007-04-26 15:11:00,1.6412,1.6413,1.6408,1.6408,188800000.0
2007-04-26 15:12:00,1.6408,1.6411,1.6408,1.6411,212900000.0
2007-04-26 15:13:00,1.6411,1.6416,1.6411,1.6414,183300000.0
2007-04-26 15:14:00,1.6415,1.6415,1.6411,1.6412,320000000.0
2007-04-26 15:15:00,1.6411,1.6416,1.6411,1.6414,114900001.0
2007-04-26 15:16:00,1.6414,1.6416,1.6412,1.6412,144000000.0
2007-04-26 15:17:00,1.6413,1.6426,1.6413,1.6425,256000000.0
2007-04-26 15:18:00,1.6427,1.6427,1.6421,1.6426,267500000.0
2007-04-26 15:19:00,1.6428,1.6428,1.6421,1.6422,121500000.0
2007-04-26 15:20:00,1.6424,1.6427,1.642,1.6426,180500000.0
2007-04-26 15:21:00,1.6425,1.6425,1.642,1.6422,201600000.0
2007-04-26 15:22:00,1.6425,1.6427,1.6422,1.6424,206299999.0
2007-04-26 15:23:00,1.6425,1.6429,1.6421,1.6429,255600000.0
2007-04-26 15:24:00,1.6428,1.6442,1.6428,1.6442,247700001.0
2007-04-26 15:25:00,1.6441,1.6446,1.6438,1.6446,378999999.0
2007-04-26 15:26:00,1.6445,1.6446,1.644,1.6443,265500001.0
2007-04-26 15:27:00,1.6443,1.6445,1.6439,1.6442,142700000.0
2007-04-26 15:28:00,1.6442,1.6444,1.6434,1.6435,122200000.0
2007-04-26 15:29:00,1.6436,1.644,1.6433,1.6433,123900000.0
2007-04-26 15:30:00,1.6434,1.6437,1.6432,1.6433,148300000.0
2007-04-26 15:31:00,1.6433,1.6433,1.643,1.6431,131000000.0
2007-04-26 15:32:00,1.6429,1.6433,1.6428,1.643,163200000.0
2007-04-26 15:33:00,1.6431,1.6432,1.6429,1.6432,168600000.0
2007-04-26 15:34:00,1.6432,1.6437,1.6432,1.6436,93500000.0
2007-04-26 15:35:00,1.6435,1.6438,1.6435,1.6438,41600000.0
2007-04-26 15:36:00,1.644,1.6441,1.6435,1.6437,93800000.0
2007-04-26 15:37:00,1.6437,1.644,1.6435,1.6435,187500000.0
2007-04-26 15:38:00,1.6434,1.6436,1.6433,1.6436,125200000.0
2007-04-26 15:39:00,1.6436,1.6436,1.6435,1.6435,12800000.0
2007-04-26 15:40:00,1.6434,1.6438,1.6434,1.6437,60000000.0
2007-04-26 15:41:00,1.6436,1.6438,1.6435,1.6436,148000001.0
2007-04-26 15:42:00,1.6435,1.6435,1.6434,1.6434,93900000.0
2007-04-26 15:43:00,1.6435,1.6436,1.6434,1.6435,68000000.0
2007-04-26 15:44:00,1.6434,1.6436,1.6434,1.6434,67200000.0
2007-04-26 15:45:00,1.6435,1.6435,1.6434,1.6435,27200000.0
2007-04-26 15:46:00,1.6435,1.6441,1.6435,1.6439,160200000.0
2007-04-26 15:47:00,1.6439,1.6441,1.6435,1.6436,237099999.0
2007-04-26 15:48:00,1.6438,1.6443,1.6438,1.6441,176400000.0
2007-04-26 15:49:00,1.6442,1.6444,1.6441,1.6441,64600000.0
2007-04-26 15:50:00,1.6442,1.6445,1.6442,1.6445,71199998.0
2007-04-26 15:51:00,1.6446,1.645,1.6445,1.6447,174300000.0
2007-04-26 15:52:00,1.6447,1.6447,1.6442,1.6445,162799999.0
2007-04-26 15:53:00,1.6445,1.6446,1.6441,1.6442,117699999.0
2007-04-26 15:54:00,1.6442,1.6445,1.6442,1.6443,107800000.0
2007-04-26 15:55:00,1.6443,1.6445,1.6442,1.6443,158899999.0
2007-04-26 15:56:00,1.6444,1.6446,1.6442,1.6443,175900001.0
2007-04-26 15:57:00,1.6444,1.6446,1.644,1.6445,107599999.0
2007-04-26 15:58:00,1.6443,1.6449,1.6443,1.6449,144700000.0
2007-04-26 15:59:00,1.6449,1.6449,1.6445,1.6448,107200000.0
2007-04-26 16:00:00,1.6449,1.645,1.6446,1.6447,102400000.0
2007-04-26 16:01:00,1.6446,1.645,1.6444,1.645,197199998.0
2007-04-26 16:02:00,1.6449,1.6453,1.6449,1.6452,146400000.0
2007-04-26 16:03:00,1.6453,1.6453,1.645,1.6452,180799998.0
2007-04-26 16:04:00,1.6451,1.6456,1.645,1.6456,118600000.0
2007-04-26 16:05:00,1.6455,1.6458,1.6453,1.6458,245299999.0
2007-04-26 16:06:00,1.646,1.6461,1.6455,1.6459,340100000.0
2007-04-26 16:07:00,1.6457,1.6461,1.6456,1.6457,154500001.0
2007-04-26 16:08:00,1.6458,1.6459,1.6452,1.6459,186199999.0
2007-04-26 16:09:00,1.6458,1.646,1.6455,1.6455,141400000.0
2007-04-26 16:10:00,1.6455,1.6458,1.6453,1.6454,193200000.0
2007-04-26 16:11:00,1.6454,1.6455,1.6448,1.6449,225700001.0
2007-04-26 16:12:00,1.6449,1.645,1.6448,1.645,151500000.0
2007-04-26 16:13:00,1.645,1.6451,1.6449,1.645,152700001.0
2007-04-26 16:14:00,1.6451,1.6453,1.6448,1.6451,155000000.0
2007-04-26 16:15:00,1.6451,1.6456,1.6451,1.6455,380900003.0
2007-04-26 16:16:00,1.6455,1.6456,1.6454,1.6455,235700000.0
2007-04-26 16:17:00,1.6455,1.6457,1.6453,1.6456,196000000.0
2007-04-26 16:18:00,1.6456,1.6459,1.6454,1.6457,159200002.0
2007-04-26 16:19:00,1.6457,1.6459,1.6453,1.6459,185700001.0
2007-04-26 16:20:00,1.646,1.646,1.6457,1.6459,121400000.0
2007-04-26 16:21:00,1.6459,1.646,1.6455,1.6455,109200000.0
2007-04-26 16:22:00,1.6456,1.6458,1.6456,1.6458,55900000.0
2007-04-26 16:23:00,1.6458,1.6461,1.6458,1.6458,353400000.0
2007-04-26 16:24:00,1.6459,1.646,1.6456,1.6457,207600000.0
2007-04-26 16:25:00,1.6457,1.6459,1.6456,1.6457,159800002.0
2007-04-26 16:26:00,1.6457,1.6457,1.6451,1.6451,290599998.0
2007-04-26 16:27:00,1.6451,1.6452,1.645,1.6452,297100003.0
2007-04-26 16:28:00,1.6453,1.6453,1.645,1.6452,153000000.0
2007-04-26 16:29:00,1.6452,1.6452,1.6448,1.6449,125600000.0
2007-04-26 16:30:00,1.645,1.645,1.6448,1.6448,141300002.0
2007-04-26 16:31:00,1.6448,1.6449,1.6445,1.6448,216699998.0
2007-04-26 16:32:00,1.6447,1.6447,1.6445,1.6446,151699999.0
2007-04-26 16:33:00,1.6446,1.6448,1.6445,1.6446,115100000.0
2007-04-26 16:34:00,1.6446,1.6448,1.6444,1.6444,173000001.0
2007-04-26 16:35:00,1.6445,1.6446,1.6444,1.6446,142700000.0
2007-04-26 16:36:00,1.6446,1.6451,1.6446,1.645,231800002.0
2007-04-26 16:37:00,1.6449,1.6451,1.6447,1.645,150900001.0
2007-04-26 16:38:00,1.645,1.645,1.6447,1.645,294499999.0
2007-04-26 16:39:00,1.645,1.6452,1.645,1.6452,86400000.0
2007-04-26 16:40:00,1.6453,1.6456,1.6452,1.6456,171000000.0
2007-04-26 16:41:00,1.6455,1.6461,1.6453,1.646,174300000.0
2007-04-26 16:42:00,1.646,1.6461,1.6458,1.646,103200000.0
2007-04-26 16:43:00,1.646,1.6461,1.6459,1.6459,73400000.0
2007-04-26 16:44:00,1.6459,1.6461,1.6455,1.646,131600000.0
2007-04-26 16:45:00,1.646,1.6461,1.6458,1.646,152500002.0
2007-04-26 16:46:00,1.646,1.646,1.6454,1.6455,211600000.0
2007-04-26 16:47:00,1.6456,1.6456,1.6453,1.6454,163600001.0
2007-04-26 16:48:00,1.6454,1.6459,1.6454,1.6457,191699999.0
2007-04-26 16:49:00,1.6457,1.6459,1.6457,1.6458,35400000.0
2007-04-26 16:50:00,1.6459,1.6461,1.6458,1.6459,138200002.0
2007-04-26 16:51:00,1.6459,1.646,1.6456,1.6457,78900000.0
2007-04-26 16:52:00,1.6457,1.6461,1.6454,1.6455,179300000.0
2007-04-26 16:53:00,1.6455,1.6458,1.6455,1.6458,149400000.0
2007-04-26 16:54:00,1.6457,1.6458,1.6455,1.6458,102300000.0
2007-04-26 16:55:00,1.6458,1.6461,1.6457,1.646,176200000.0
2007-04-26 16:56:00,1.646,1.6462,1.6458,1.6462,262000001.0
2007-04-26 16:57:00,1.6462,1.6462,1.646,1.6461,180300000.0
2007-04-26 16:58:00,1.6461,1.6463,1.6459,1.6463,156100001.0
2007-04-26 16:59:00,1.6463,1.6476,1.6461,1.6476,239500001.0
2007-04-26 17:00:00,1.6476,1.6477,1.6467,1.6467,118900000.0
2007-04-26 17:01:00,1.6467,1.647,1.6467,1.6469,165200000.0
2007-04-26 17:02:00,1.6468,1.6469,1.6466,1.6467,243799995.0
2007-04-26 17:03:00,1.6466,1.6469,1.6465,1.6468,257500001.0
2007-04-26 17:04:00,1.6468,1.6468,1.6465,1.6465,160300001.0
2007-04-26 17:05:00,1.6465,1.6469,1.6464,1.6468,206999997.0
2007-04-26 17:06:00,1.6467,1.6473,1.6467,1.6471,503500002.0
2007-04-26 17:07:00,1.6472,1.6472,1.6464,1.6464,195400000.0
2007-04-26 17:08:00,1.6464,1.6465,1.6462,1.6463,57600000.0
2007-04-26 17:09:00,1.6463,1.6464,1.6457,1.6459,73900000.0
2007-04-26 17:10:00,1.646,1.6461,1.6454,1.6455,252900000.0
2007-04-26 17:11:00,1.6456,1.6459,1.6454,1.6457,86400000.0
2007-04-26 17:12:00,1.6457,1.6457,1.6455,1.6455,61500000.0
2007-04-26 17:13:00,1.6454,1.6457,1.6453,1.6456,233499999.0
2007-04-26 17:14:00,1.6456,1.6456,1.6454,1.6455,72400000.0
2007-04-26 17:15:00,1.6456,1.6456,1.6454,1.6456,113600000.0
2007-04-26 17:16:00,1.6456,1.6457,1.6455,1.6457,62300000.0
2007-04-26 17:17:00,1.6457,1.6457,1.6454,1.6454,68800000.0
2007-04-26 17:18:00,1.6454,1.6456,1.6448,1.645,145000000.0
2007-04-26 17:19:00,1.6452,1.6452,1.6449,1.6449,80800000.0
2007-04-26 17:20:00,1.645,1.645,1.6448,1.645,111600001.0
2007-04-26 17:21:00,1.6451,1.6451,1.645,1.6451,59500000.0
2007-04-26 17:22:00,1.6451,1.6451,1.6448,1.6448,111500000.0
2007-04-26 17:23:00,1.6448,1.6451,1.6446,1.6449,343000000.0
2007-04-26 17:24:00,1.6449,1.6457,1.6448,1.6455,259800000.0
2007-04-26 17:25:00,1.6456,1.6458,1.6455,1.6455,155200000.0
2007-04-26 17:26:00,1.6456,1.6457,1.6447,1.6447,153400002.0
2007-04-26 17:27:00,1.6445,1.6447,1.6445,1.6447,141200000.0
2007-04-26 17:28:00,1.6447,1.6447,1.6445,1.6446,39200000.0
2007-04-26 17:29:00,1.6446,1.645,1.6445,1.6449,80700000.0
2007-04-26 17:30:00,1.645,1.645,1.6448,1.6449,102300000.0
2007-04-26 17:31:00,1.6449,1.645,1.6449,1.6449,24800000.0
2007-04-26 17:32:00,1.6449,1.645,1.6445,1.6445,153100000.0
2007-04-26 17:33:00,1.6446,1.6447,1.6445,1.6446,148700000.0
2007-04-26 17:34:00,1.6447,1.6448,1.6447,1.6447,64000000.0
2007-04-26 17:35:00,1.6446,1.6449,1.6446,1.6448,127000000.0
2007-04-26 17:36:00,1.6448,1.6457,1.6448,1.6456,321700001.0
2007-04-26 17:37:00,1.6456,1.646,1.6456,1.6458,143200000.0
2007-04-26 17:38:00,1.6459,1.6468,1.6456,1.6464,207600000.0
2007-04-26 17:39:00,1.6464,1.6471,1.6462,1.6469,252600001.0
2007-04-26 17:40:00,1.647,1.6472,1.6468,1.6472,216100000.0
2007-04-26 17:41:00,1.6471,1.6472,1.6467,1.647,130300000.0
2007-04-26 17:42:00,1.6471,1.6471,1.6466,1.6468,138100000.0
2007-04-26 17:43:00,1.6468,1.6469,1.6466,1.6467,100500000.0
2007-04-26 17:44:00,1.6467,1.647,1.6463,1.6465,165200000.0
2007-04-26 17:45:00,1.6465,1.6466,1.646,1.6465,135000000.0
2007-04-26 17:46:00,1.6465,1.6466,1.6461,1.6461,122900000.0
2007-04-26 17:47:00,1.6462,1.6463,1.646,1.646,88600000.0
2007-04-26 17:48:00,1.646,1.6462,1.646,1.6462,76000000.0
2007-04-26 17:49:00,1.6462,1.6464,1.6461,1.6464,32800000.0
2007-04-26 17:50:00,1.6464,1.6467,1.6463,1.6464,164600000.0
2007-04-26 17:51:00,1.6463,1.6465,1.6462,1.6464,60000000.0
2007-04-26 17:52:00,1.6464,1.6465,1.6463,1.6464,84000000.0
2007-04-26 17:53:00,1.6464,1.6466,1.6462,1.6464,78400000.0
2007-04-26 17:54:00,1.6464,1.6467,1.6464,1.6465,85600000.0
2007-04-26 17:55:00,1.6465,1.6467,1.6464,1.6467,103200000.0
2007-04-26 17:56:00,1.6468,1.6469,1.646,1.6462,166600000.0
2007-04-26 17:57:00,1.6463,1.6466,1.6461,1.6461,212200000.0
2007-04-26 17:58:00,1.6462,1.6463,1.6457,1.6463,238300000.0
2007-04-26 17:59:00,1.6462,1.6464,1.6459,1.6462,390800000.0
2007-04-26 18:00:00,1.6464,1.6466,1.6463,1.6465,155200000.0
2007-04-26 18:01:00,1.6465,1.6469,1.6465,1.6468,252500000.0
2007-04-26 18:02:00,1.6469,1.6469,1.6467,1.6468,318900000.0
2007-04-26 18:03:00,1.6467,1.6467,1.6465,1.6466,108400000.0
2007-04-26 18:04:00,1.6466,1.6466,1.6458,1.646,227100001.0
2007-04-26 18:05:00,1.6459,1.6462,1.6458,1.6459,262500001.0
2007-04-26 18:06:00,1.6459,1.6463,1.6459,1.6463,139600000.0
2007-04-26 18:07:00,1.6463,1.6464,1.646,1.646,113500000.0
2007-04-26 18:08:00,1.646,1.6462,1.6458,1.6458,179600000.0
2007-04-26 18:09:00,1.6458,1.6459,1.6458,1.6458,48000000.0
2007-04-26 18:10:00,1.6458,1.6462,1.6458,1.6462,40800000.0
2007-04-26 18:11:00,1.6462,1.6464,1.6462,1.6464,60000000.0
2007-04-26 18:12:00,1.6464,1.6464,1.6462,1.6464,90400000.0
2007-04-26 18:13:00,1.6462,1.6463,1.6462,1.6463,20800000.0
2007-04-26 18:14:00,1.6463,1.6463,1.646,1.6462,88700000.0
2007-04-26 18:15:00,1.6462,1.6462,1.6455,1.6455,114800001.0
2007-04-26 18:16:00,1.6456,1.6458,1.6453,1.6456,156400000.0
2007-04-26 18:17:00,1.6455,1.646,1.6454,1.6458,210900000.0
2007-04-26 18:18:00,1.6458,1.646,1.6458,1.6459,48500000.0
2007-04-26 18:19:00,1.646,1.646,1.6457,1.6459,246900000.0
2007-04-26 18:20:00,1.646,1.646,1.6458,1.6458,71600000.0
2007-04-26 18:21:00,1.6459,1.6462,1.6458,1.6461,290599997.0
2007-04-26 18:22:00,1.6462,1.6462,1.6459,1.6459,81800000.0
2007-04-26 18:23:00,1.6459,1.6459,1.6459,1.6459,800000.0
2007-04-26 18:28:00,1.6457,1.646,1.6455,1.6457,141500001.0
2007-04-26 18:29:00,1.6458,1.6458,1.6454,1.6454,34400000.0
2007-04-26 18:30:00,1.6456,1.6457,1.6453,1.6455,119500001.0
2007-04-26 18:31:00,1.6454,1.6456,1.6451,1.6454,194000001.0
2007-04-26 18:32:00,1.6454,1.6456,1.6454,1.6454,98300000.0
2007-04-26 18:33:00,1.6452,1.6452,1.6452,1.6452,16000000.0
2007-04-26 18:34:00,1.6452,1.6452,1.6452,1.6452,2400000.0
2007-04-26 18:35:00,1.6453,1.6453,1.6452,1.6452,105400000.0
2007-04-26 18:36:00,1.6452,1.6455,1.6452,1.6452,260000002.0
2007-04-26 18:37:00,1.6452,1.6453,1.6449,1.6451,227100001.0
2007-04-26 18:38:00,1.6451,1.6453,1.6451,1.6451,182200000.0
2007-04-26 18:39:00,1.6451,1.6451,1.6447,1.6449,166900000.0
2007-04-26 18:40:00,1.6449,1.6449,1.6447,1.6447,59400000.0
2007-04-26 18:41:00,1.6447,1.6451,1.6447,1.6451,207600000.0
2007-04-26 18:42:00,1.6451,1.6454,1.645,1.6452,273400000.0
2007-04-26 18:43:00,1.6452,1.6453,1.6449,1.6453,180600001.0
2007-04-26 18:44:00,1.6452,1.6454,1.6452,1.6454,22400000.0
2007-04-26 18:45:00,1.6456,1.6456,1.6454,1.6454,15200000.0
2007-04-26 18:46:00,1.6454,1.6454,1.6453,1.6453,32000000.0
2007-04-26 18:47:00,1.6454,1.6454,1.6451,1.6452,36000000.0
2007-04-26 18:48:00,1.6453,1.6453,1.6453,1.6453,4800000.0
2007-04-26 18:49:00,1.6452,1.6452,1.6451,1.6452,62400000.0
2007-04-26 18:50:00,1.6453,1.6453,1.6453,1.6453,10400000.0
2007-04-26 18:51:00,1.6453,1.6453,1.6453,1.6453,3200000.0
2007-04-26 18:52:00,1.6453,1.6454,1.6453,1.6453,20800000.0
2007-04-26 18:53:00,1.6453,1.6453,1.6452,1.6452,5600000.0
2007-04-26 18:54:00,1.6452,1.6453,1.6451,1.6452,82400000.0
2007-04-26 18:55:00,1.6453,1.6454,1.6448,1.6448,98400000.0
2007-04-26 18:56:00,1.6448,1.645,1.6448,1.645,41600000.0
2007-04-26 18:57:00,1.645,1.6451,1.6448,1.6448,100800000.0
2007-04-26 18:58:00,1.6449,1.6449,1.6449,1.6449,4000000.0
2007-04-26 18:59:00,1.6449,1.6452,1.6448,1.6452,126400000.0
2007-04-26 19:00:00,1.6452,1.6454,1.645,1.6454,113900000.0
2007-04-26 19:01:00,1.6453,1.6456,1.6451,1.6452,226400000.0
2007-04-26 19:02:00,1.6452,1.6452,1.6451,1.6451,110200000.0
2007-04-26 19:03:00,1.6451,1.6453,1.645,1.6451,141000000.0
2007-04-26 19:04:00,1.6453,1.6453,1.6453,1.6453,31700000.0
2007-04-26 19:05:00,1.6453,1.6453,1.6449,1.645,127000000.0
2007-04-26 19:06:00,1.6451,1.6453,1.6451,1.6452,73400000.0
2007-04-26 19:07:00,1.6452,1.6452,1.6449,1.645,118300000.0
2007-04-26 19:08:00,1.6451,1.6453,1.645,1.6453,57600000.0
2007-04-26 19:09:00,1.6453,1.6454,1.6452,1.6453,59600000.0
2007-04-26 19:10:00,1.6454,1.6456,1.6453,1.6456,34400000.0
2007-04-26 19:11:00,1.6455,1.6456,1.6454,1.6456,26400000.0
2007-04-26 19:12:00,1.6456,1.6459,1.6456,1.6456,87600000.0
2007-04-26 19:13:00,1.6456,1.6457,1.6453,1.6457,197900002.0
2007-04-26 19:14:00,1.6457,1.6457,1.6456,1.6456,52800000.0
2007-04-26 19:15:00,1.6455,1.6458,1.6455,1.6457,156800001.0
2007-04-26 19:16:00,1.6458,1.6459,1.6455,1.6457,192900000.0
2007-04-26 19:17:00,1.6457,1.6458,1.6456,1.6457,83200000.0
2007-04-26 19:18:00,1.6456,1.6457,1.6453,1.6454,172800000.0
2007-04-26 19:19:00,1.6454,1.6454,1.6453,1.6453,118400000.0
2007-04-26 19:20:00,1.6453,1.6453,1.6452,1.6453,95100000.0
2007-04-26 19:21:00,1.6452,1.6456,1.6452,1.6454,179900000.0
2007-04-26 19:22:00,1.6455,1.6459,1.6455,1.6459,131000000.0
2007-04-26 19:23:00,1.6459,1.6464,1.6458,1.6462,203700000.0
2007-04-26 19:24:00,1.6462,1.6462,1.6459,1.646,136900000.0
2007-04-26 19:25:00,1.6459,1.646,1.6458,1.6459,45700000.0
2007-04-26 19:26:00,1.6458,1.6458,1.6456,1.6456,36400000.0
2007-04-26 19:27:00,1.6456,1.6459,1.6455,1.6456,231300000.0
2007-04-26 19:28:00,1.6457,1.6459,1.6455,1.6457,80800000.0
2007-04-26 19:29:00,1.6457,1.6458,1.6456,1.6457,60000000.0
2007-04-26 19:30:00,1.6458,1.6462,1.6455,1.6461,334100000.0
2007-04-26 19:31:00,1.6461,1.6461,1.6461,1.6461,15900000.0
2007-04-26 19:32:00,1.6461,1.6461,1.6461,1.6461,1600000.0
2007-04-26 19:33:00,1.6461,1.6461,1.646,1.646,41200000.0
2007-04-26 19:34:00,1.646,1.646,1.6454,1.6455,133200000.0
2007-04-26 19:35:00,1.6456,1.6458,1.6455,1.6456,117700000.0
2007-04-26 19:36:00,1.6457,1.6457,1.6454,1.6454,102700000.0
2007-04-26 19:37:00,1.6455,1.6455,1.6454,1.6455,16000000.0
2007-04-26 19:39:00,1.6456,1.6458,1.6455,1.6457,155200000.0
2007-04-26 19:40:00,1.6457,1.6458,1.6457,1.6458,8800000.0
2007-04-26 19:41:00,1.6457,1.6458,1.6456,1.6458,30300000.0
2007-04-26 19:42:00,1.6457,1.6459,1.6456,1.6458,81100000.0
2007-04-26 19:43:00,1.6458,1.6458,1.6457,1.6458,39900000.0
2007-04-26 19:44:00,1.6458,1.6458,1.6458,1.6458,5600000.0
2007-04-26 19:45:00,1.6458,1.6459,1.6458,1.6458,78000000.0
2007-04-26 19:46:00,1.6458,1.6458,1.6458,1.6458,20800000.0
2007-04-26 19:47:00,1.6458,1.6458,1.6458,1.6458,5600000.0
2007-04-26 19:48:00,1.6457,1.6457,1.6456,1.6456,31200000.0
2007-04-26 19:49:00,1.6456,1.6459,1.6454,1.6456,134300000.0
2007-04-26 19:50:00,1.6456,1.6456,1.6454,1.6454,46400000.0
2007-04-26 19:51:00,1.6454,1.6455,1.6454,1.6454,37600000.0
2007-04-26 19:52:00,1.6457,1.6457,1.6457,1.6457,4800000.0
2007-04-26 19:53:00,1.6456,1.6457,1.6455,1.6457,19300000.0
2007-04-26 19:54:00,1.6456,1.6457,1.6456,1.6457,19200000.0
2007-04-26 19:55:00,1.6456,1.6456,1.6456,1.6456,9600000.0
2007-04-26 19:57:00,1.6456,1.6456,1.6456,1.6456,4800000.0
2007-04-26 19:58:00,1.6456,1.6456,1.6456,1.6456,2400000.0
2007-04-26 19:59:00,1.6456,1.6456,1.6454,1.6454,42400000.0
2007-04-26 20:00:00,1.6455,1.6456,1.6455,1.6456,46100000.0
2007-04-26 20:01:00,1.6456,1.6456,1.6456,1.6456,5600000.0
2007-04-26 20:05:00,1.6456,1.6456,1.6454,1.6454,9600000.0
2007-04-26 20:06:00,1.6454,1.6455,1.6454,1.6454,54400000.0
2007-04-26 20:07:00,1.6454,1.6455,1.6454,1.6454,40800000.0
2007-04-26 20:08:00,1.6454,1.6455,1.6454,1.6455,33600000.0
2007-04-26 20:09:00,1.6455,1.6455,1.6454,1.6454,35800000.0
2007-04-26 20:10:00,1.6455,1.6455,1.6454,1.6455,51100000.0
2007-04-26 20:11:00,1.6456,1.6456,1.6452,1.6453,64200000.0
2007-04-26 20:12:00,1.6454,1.6455,1.6454,1.6455,36000000.0
2007-04-26 20:13:00,1.6455,1.6455,1.6452,1.6453,189400000.0
2007-04-26 20:14:00,1.6453,1.6455,1.6453,1.6455,150400000.0
2007-04-26 20:15:00,1.6453,1.6455,1.6453,1.6455,24800000.0
2007-04-26 20:16:00,1.6456,1.6456,1.6453,1.6453,81400000.0
2007-04-26 20:17:00,1.6452,1.6455,1.6452,1.6452,60900000.0
2007-04-26 20:18:00,1.6452,1.6457,1.6452,1.6455,68800000.0
2007-04-26 20:19:00,1.6453,1.6454,1.6453,1.6454,27200000.0
2007-04-26 20:20:00,1.6454,1.6455,1.6454,1.6455,38400000.0
2007-04-26 20:21:00,1.6455,1.6455,1.6453,1.6455,46400000.0
2007-04-26 20:22:00,1.6455,1.6456,1.6453,1.6455,67200000.0
2007-04-26 20:23:00,1.6455,1.6456,1.6454,1.6455,68700000.0
2007-04-26 20:24:00,1.6454,1.6455,1.6454,1.6454,37500000.0
2007-04-26 20:25:00,1.6454,1.6454,1.6454,1.6454,57500000.0
2007-04-26 20:26:00,1.6453,1.6454,1.6453,1.6454,31900000.0
2007-04-26 20:27:00,1.6451,1.6453,1.6451,1.6451,56000000.0
2007-04-26 20:28:00,1.6454,1.6454,1.6453,1.6453,56000000.0
2007-04-26 20:29:00,1.6454,1.6454,1.6453,1.6454,46300000.0
2007-04-26 20:30:00,1.6453,1.6457,1.6453,1.6457,52800000.0
2007-04-26 20:31:00,1.6457,1.6457,1.6457,1.6457,12000000.0
2007-04-26 20:32:00,1.6457,1.6457,1.6454,1.6457,59600000.0
2007-04-26 20:33:00,1.6455,1.6456,1.6454,1.6456,37600000.0
2007-04-26 20:34:00,1.6455,1.6456,1.6455,1.6456,36800000.0
2007-04-26 20:35:00,1.6456,1.6456,1.6455,1.6455,21600000.0
2007-04-26 20:36:00,1.6456,1.6456,1.6454,1.6454,37400000.0
2007-04-26 20:37:00,1.6454,1.6455,1.6454,1.6454,30300000.0
2007-04-26 20:38:00,1.6454,1.6454,1.6453,1.6454,63200000.0
2007-04-26 20:39:00,1.6454,1.6454,1.6452,1.6452,22400000.0
2007-04-26 20:40:00,1.6453,1.6453,1.6453,1.6453,14400000.0
2007-04-26 20:41:00,1.6452,1.6453,1.6451,1.6452,52000000.0
2007-04-26 20:42:00,1.6454,1.6454,1.6453,1.6453,25600000.0
2007-04-26 20:43:00,1.6453,1.6453,1.6452,1.6452,12000000.0
2007-04-26 20:44:00,1.6453,1.6453,1.6451,1.6452,74900000.0
2007-04-26 20:45:00,1.6453,1.6453,1.6452,1.6453,19200000.0
2007-04-26 20:46:00,1.6453,1.6453,1.645,1.6452,108300001.0
2007-04-26 20:47:00,1.6453,1.6453,1.645,1.6452,104600001.0
2007-04-26 20:48:00,1.6451,1.6452,1.645,1.6451,160300000.0
2007-04-26 20:49:00,1.6451,1.6451,1.6447,1.6447,118000000.0
2007-04-26 20:50:00,1.6448,1.645,1.6447,1.6448,170700000.0
2007-04-26 20:51:00,1.6449,1.645,1.6447,1.6447,188400000.0
2007-04-26 20:52:00,1.6449,1.6451,1.6449,1.645,65600000.0
2007-04-26 20:53:00,1.6451,1.6451,1.6448,1.645,106700000.0
2007-04-26 20:54:00,1.6451,1.6451,1.645,1.645,57600000.0
2007-04-26 20:55:00,1.6451,1.6453,1.645,1.6451,73400000.0
2007-04-26 20:56:00,1.6452,1.6452,1.6451,1.6451,71200000.0
2007-04-26 20:57:00,1.6451,1.6452,1.6451,1.6451,44800000.0
2007-04-26 20:58:00,1.6452,1.6452,1.6451,1.6452,50400000.0
2007-04-26 20:59:00,1.6452,1.6452,1.6452,1.6452,30400000.0
2007-04-26 21:00:00,1.6452,1.6454,1.645,1.6453,160300000.0
2007-04-26 21:01:00,1.6454,1.6454,1.6453,1.6454,57600000.0
2007-04-26 21:02:00,1.6454,1.6454,1.6453,1.6453,75000000.0
2007-04-26 21:03:00,1.6454,1.6456,1.6453,1.6453,48499999.0
2007-04-26 21:04:00,1.6454,1.6456,1.6454,1.6456,42100000.0
2007-04-26 21:05:00,1.6457,1.6457,1.6454,1.6456,107400000.0
2007-04-26 21:06:00,1.6456,1.6456,1.6454,1.6456,85100000.0
2007-04-26 21:07:00,1.6455,1.6455,1.6455,1.6455,8000000.0
2007-04-26 21:08:00,1.6454,1.6457,1.6454,1.6456,63500000.0
2007-04-26 21:09:00,1.6457,1.6457,1.6456,1.6457,44700000.0
2007-04-26 21:10:00,1.6456,1.6456,1.6454,1.6454,104700000.0
2007-04-26 21:11:00,1.6456,1.6457,1.6455,1.6457,31800000.0
2007-04-26 21:12:00,1.6456,1.6457,1.6455,1.6456,89300000.0
2007-04-26 21:13:00,1.6457,1.6458,1.6457,1.6458,11200000.0
2007-04-26 21:14:00,1.6458,1.6458,1.6458,1.6458,5600000.0
2007-04-26 21:15:00,1.6459,1.6459,1.6458,1.6459,21600000.0
2007-04-26 21:16:00,1.6459,1.6461,1.6459,1.6459,34300000.0
2007-04-26 21:17:00,1.6458,1.6458,1.6456,1.6456,72300000.0
2007-04-26 21:18:00,1.6458,1.6458,1.6458,1.6458,8800000.0
2007-04-26 21:21:00,1.6458,1.6458,1.6457,1.6457,53600000.0
2007-04-26 21:22:00,1.6457,1.6458,1.6456,1.6456,61500000.0
2007-04-26 21:23:00,1.6459,1.6459,1.6458,1.6459,43100000.0
2007-04-26 21:24:00,1.6461,1.6461,1.6458,1.6458,65100000.0
2007-04-26 21:25:00,1.6459,1.6459,1.6459,1.6459,5600000.0
2007-04-26 21:26:00,1.646,1.646,1.6459,1.646,13600000.0
2007-04-26 21:27:00,1.6459,1.6461,1.6459,1.646,85699998.0
2007-04-26 21:28:00,1.646,1.6461,1.646,1.6461,31699999.0
2007-04-26 21:29:00,1.6461,1.6461,1.6459,1.646,15200000.0
2007-04-26 21:30:00,1.646,1.646,1.6456,1.6457,58500000.0
2007-04-26 21:31:00,1.6457,1.646,1.6456,1.6458,107000000.0
2007-04-26 21:32:00,1.6458,1.6458,1.6457,1.6457,52800000.0
2007-04-26 21:33:00,1.6458,1.6462,1.6457,1.6462,51100000.0
2007-04-26 21:34:00,1.646,1.646,1.646,1.646,15200000.0
2007-04-26 21:35:00,1.646,1.646,1.6458,1.646,117300000.0
2007-04-26 21:36:00,1.646,1.646,1.646,1.646,7200000.0
2007-04-26 21:37:00,1.6461,1.6461,1.6459,1.6459,299600000.0
2007-04-26 21:38:00,1.6461,1.6462,1.6459,1.646,25600000.0
2007-04-26 21:39:00,1.6459,1.6463,1.6459,1.6463,46500000.0
2007-04-26 21:40:00,1.6462,1.6463,1.6461,1.6463,37600000.0
2007-04-26 21:41:00,1.6463,1.6463,1.6462,1.6462,22400000.0
2007-04-26 21:42:00,1.6461,1.6462,1.6461,1.6462,25600000.0
2007-04-26 21:43:00,1.6462,1.6462,1.6462,1.6462,2400000.0
2007-04-26 21:44:00,1.6462,1.6463,1.6462,1.6462,20000000.0
2007-04-26 21:45:00,1.6462,1.6462,1.6461,1.6461,15200000.0
2007-04-26 21:46:00,1.6462,1.6462,1.6462,1.6462,5600000.0
2007-04-26 21:47:00,1.6462,1.6462,1.6462,1.6462,11200000.0
2007-04-26 21:48:00,1.6462,1.6462,1.6461,1.6461,5600000.0
2007-04-26 21:50:00,1.6461,1.6461,1.6461,1.6461,8800000.0
2007-04-26 21:52:00,1.6459,1.6461,1.6458,1.646,37500000.0
2007-04-26 21:53:00,1.646,1.6462,1.646,1.646,102400000.0
2007-04-26 21:54:00,1.6462,1.6462,1.6461,1.6462,86400000.0
2007-04-26 21:55:00,1.6462,1.6463,1.6461,1.6462,86100000.0
2007-04-26 21:56:00,1.6463,1.6463,1.6462,1.6463,48800000.0
2007-04-26 21:57:00,1.6463,1.6463,1.6459,1.646,31200000.0
2007-04-26 21:58:00,1.646,1.6463,1.646,1.6462,48000000.0
2007-04-26 21:59:00,1.6463,1.6463,1.6463,1.6463,18400000.0
2007-04-26 22:00:00,1.6463,1.6463,1.6458,1.646,68000000.0
2007-04-26 22:01:00,1.6461,1.6461,1.646,1.646,44000000.0
2007-04-26 22:02:00,1.646,1.6461,1.6459,1.6461,36700000.0
2007-04-26 22:03:00,1.6461,1.6462,1.6459,1.6461,60100000.0
2007-04-26 22:04:00,1.6461,1.6461,1.6461,1.6461,16800000.0
2007-04-26 22:05:00,1.6462,1.6462,1.6461,1.6461,16600000.0
2007-04-26 22:06:00,1.646,1.6464,1.646,1.6463,57300000.0
2007-04-26 22:07:00,1.6463,1.6463,1.646,1.6462,51200000.0
2007-04-26 22:08:00,1.6463,1.6463,1.6463,1.6463,28800000.0
2007-04-26 22:09:00,1.6463,1.6464,1.6463,1.6464,19200000.0
2007-04-26 22:11:00,1.6465,1.6465,1.6464,1.6464,30100000.0
2007-04-26 22:12:00,1.6465,1.6465,1.6464,1.6464,17500000.0
2007-04-26 22:13:00,1.6465,1.6465,1.6461,1.6465,61000000.0
2007-04-26 22:14:00,1.6465,1.6465,1.6464,1.6465,12800000.0
2007-04-26 22:15:00,1.6465,1.6465,1.6462,1.6462,22300000.0
2007-04-26 22:16:00,1.6462,1.6463,1.6462,1.6463,4000000.0
2007-04-26 22:17:00,1.6462,1.6462,1.6461,1.6461,3200000.0
2007-04-26 22:18:00,1.6461,1.6462,1.6461,1.6462,22100000.0
2007-04-26 22:19:00,1.6462,1.6463,1.6459,1.6461,90800000.0
2007-04-26 22:20:00,1.6461,1.6463,1.6461,1.6462,49700000.0
2007-04-26 22:21:00,1.6464,1.6464,1.6461,1.6461,44100000.0
2007-04-26 22:22:00,1.6461,1.6462,1.646,1.6462,16400000.0
2007-04-26 22:24:00,1.6461,1.6462,1.646,1.6462,22000000.0
2007-04-26 22:25:00,1.6463,1.6463,1.6462,1.6463,25200000.0
2007-04-26 22:26:00,1.6463,1.6464,1.6463,1.6464,11800000.0
2007-04-26 22:27:00,1.6465,1.6465,1.6461,1.6462,61700000.0
2007-04-26 22:28:00,1.6461,1.6463,1.6461,1.6461,59100000.0
2007-04-26 22:29:00,1.6461,1.6463,1.646,1.6461,70000000.0
2007-04-26 22:30:00,1.646,1.6461,1.6458,1.6458,54700000.0
2007-04-26 22:31:00,1.6458,1.6463,1.6458,1.6461,59900000.0
2007-04-26 22:32:00,1.6461,1.6463,1.646,1.6461,107200000.0
2007-04-26 22:33:00,1.646,1.6464,1.646,1.6464,50800000.0
2007-04-26 22:34:00,1.6464,1.6465,1.646,1.646,38000000.0
2007-04-26 22:35:00,1.6464,1.6464,1.646,1.646,37900000.0
2007-04-26 22:36:00,1.6459,1.646,1.6458,1.646,75000001.0
2007-04-26 22:37:00,1.646,1.646,1.6459,1.6459,16500000.0
2007-04-26 22:38:00,1.646,1.6461,1.6459,1.646,66100000.0
2007-04-26 22:39:00,1.6461,1.6461,1.646,1.646,38700000.0
2007-04-26 22:40:00,1.646,1.6461,1.6459,1.646,44900000.0
2007-04-26 22:41:00,1.6461,1.6462,1.646,1.646,53300000.0
2007-04-26 22:42:00,1.6462,1.6462,1.646,1.646,23700000.0
2007-04-26 22:43:00,1.6462,1.6462,1.6459,1.646,52500000.0
2007-04-26 22:44:00,1.6461,1.6461,1.6458,1.6459,44100000.0
2007-04-26 22:45:00,1.646,1.6461,1.6456,1.6458,69100000.0
2007-04-26 22:46:00,1.6458,1.6459,1.6456,1.6458,70700000.0
2007-04-26 22:47:00,1.6458,1.6458,1.6458,1.6458,7200000.0
2007-04-26 22:48:00,1.6456,1.6456,1.6456,1.6456,6300000.0
2007-04-26 22:49:00,1.6455,1.6456,1.6454,1.6455,54400000.0
2007-04-26 22:50:00,1.6455,1.6456,1.6454,1.6456,39100000.0
2007-04-26 22:51:00,1.6454,1.6457,1.6453,1.6456,60100000.0
2007-04-26 22:52:00,1.6456,1.6456,1.6453,1.6456,51100000.0
2007-04-26 22:53:00,1.6455,1.6455,1.6455,1.6455,25300000.0
2007-04-26 22:54:00,1.6455,1.6455,1.6453,1.6453,40100000.0
2007-04-26 22:55:00,1.6456,1.6456,1.6453,1.6455,45200000.0
2007-04-26 22:56:00,1.6454,1.6458,1.6453,1.6453,54100000.0
2007-04-26 22:57:00,1.6454,1.6454,1.6451,1.6452,72700000.0
2007-04-26 22:58:00,1.6453,1.6453,1.6452,1.6452,8800000.0
2007-04-26 22:59:00,1.6452,1.6452,1.6451,1.6451,29900000.0
2007-04-26 23:00:00,1.6453,1.6456,1.6453,1.6456,59600000.0
2007-04-26 23:01:00,1.6454,1.6454,1.645,1.645,42300000.0
2007-04-26 23:02:00,1.6449,1.645,1.6449,1.645,18800000.0
2007-04-26 23:03:00,1.6449,1.6449,1.6449,1.6449,18800000.0
2007-04-26 23:04:00,1.6452,1.6452,1.6451,1.6452,18800000.0
2007-04-26 23:05:00,1.6451,1.6453,1.6451,1.6452,23500000.0
2007-04-26 23:06:00,1.6452,1.6454,1.6449,1.645,102600000.0
2007-04-26 23:07:00,1.6451,1.6451,1.6446,1.6446,70100000.0
2007-04-26 23:08:00,1.6445,1.6448,1.6445,1.6447,25400000.0
2007-04-26 23:09:00,1.6446,1.6451,1.6446,1.6451,11000000.0
2007-04-26 23:10:00,1.6451,1.6451,1.645,1.645,39800000.0
2007-04-26 23:11:00,1.645,1.6452,1.645,1.645,30100000.0
2007-04-26 23:12:00,1.6452,1.6452,1.645,1.645,15000000.0
2007-04-26 23:13:00,1.6452,1.6452,1.6446,1.645,58400000.0
2007-04-26 23:14:00,1.6452,1.6452,1.6448,1.6451,141600000.0
2007-04-26 23:15:00,1.645,1.645,1.6448,1.6448,24800000.0
2007-04-26 23:16:00,1.645,1.645,1.6443,1.645,64000000.0
2007-04-26 23:17:00,1.645,1.6452,1.645,1.6452,30900000.0
2007-04-26 23:18:00,1.645,1.645,1.6449,1.645,39200000.0
2007-04-26 23:19:00,1.6449,1.6449,1.6448,1.6449,24800000.0
2007-04-26 23:20:00,1.6449,1.6449,1.6449,1.6449,26400000.0
2007-04-26 23:21:00,1.6449,1.6449,1.6447,1.6447,33400000.0
2007-04-26 23:22:00,1.6447,1.6447,1.6445,1.6445,36500000.0
2007-04-26 23:23:00,1.6446,1.6447,1.6445,1.6447,34800000.0
2007-04-26 23:24:00,1.6446,1.6447,1.6446,1.6446,20600000.0
2007-04-26 23:25:00,1.6446,1.6446,1.6443,1.6443,28700000.0
2007-04-26 23:26:00,1.6444,1.6446,1.6443,1.6446,93000000.0
2007-04-26 23:27:00,1.6446,1.6448,1.6444,1.6445,86300000.0
2007-04-26 23:28:00,1.6444,1.6446,1.6442,1.6442,119100000.0
2007-04-26 23:29:00,1.6442,1.6445,1.6442,1.6444,75000000.0
2007-04-26 23:30:00,1.6439,1.644,1.6437,1.644,17600000.0
2007-04-26 23:31:00,1.6438,1.6445,1.6438,1.6445,85600000.0
2007-04-26 23:32:00,1.6443,1.6443,1.6442,1.6443,30100000.0
2007-04-26 23:33:00,1.6444,1.6444,1.6442,1.6442,7900000.0
2007-04-26 23:34:00,1.6442,1.6443,1.6442,1.6443,7300000.0
2007-04-26 23:35:00,1.6444,1.6444,1.6443,1.6444,33300000.0
2007-04-26 23:36:00,1.6443,1.6446,1.6443,1.6446,31100000.0
2007-04-26 23:37:00,1.6448,1.6449,1.6448,1.6449,32900000.0
2007-04-26 23:38:00,1.645,1.645,1.6448,1.6448,30500000.0
2007-04-26 23:39:00,1.6447,1.6447,1.6447,1.6447,20600000.0
2007-04-26 23:40:00,1.6447,1.6449,1.6443,1.6444,72700000.0
2007-04-26 23:41:00,1.6446,1.6447,1.6446,1.6446,20600000.0
2007-04-26 23:42:00,1.6447,1.6447,1.6445,1.6445,25400000.0
2007-04-26 23:43:00,1.6446,1.6446,1.6439,1.6439,32600000.0
2007-04-26 23:44:00,1.6438,1.6439,1.6436,1.6439,98400000.0
2007-04-26 23:45:00,1.6437,1.6437,1.6436,1.6437,49400000.0
2007-04-26 23:46:00,1.6439,1.6439,1.6439,1.6439,6300000.0
2007-04-26 23:47:00,1.6441,1.6441,1.6441,1.6441,11000000.0
2007-04-26 23:48:00,1.6441,1.6447,1.6441,1.6445,27600000.0
2007-04-26 23:49:00,1.6443,1.6443,1.6443,1.6443,11000000.0
2007-04-26 23:50:00,1.6443,1.6445,1.6443,1.6445,13500000.0
2007-04-26 23:52:00,1.6445,1.6445,1.6445,1.6445,18800000.0
2007-04-26 23:53:00,1.6445,1.6446,1.6445,1.6445,32900000.0
2007-04-26 23:54:00,1.6446,1.6446,1.6446,1.6446,11900000.0
2007-04-26 23:55:00,1.6447,1.645,1.6447,1.6448,25800000.0
2007-04-26 23:56:00,1.6447,1.6447,1.6447,1.6447,7800000.0
2007-04-26 23:57:00,1.6448,1.6448,1.6446,1.6448,23700000.0
2007-04-26 23:58:00,1.6446,1.6446,1.6446,1.6446,7200000.0
2007-04-26 23:59:00,1.6445,1.6445,1.6445,1.6445,4700000.0
2007-04-27 00:00:00,1.6443,1.6443,1.6443,1.6443,97000000.0
2007-04-27 00:01:00,1.6445,1.6452,1.6445,1.6452,97000000.0
2007-04-27 00:02:00,1.6452,1.6452,1.6448,1.645,112500000.0
2007-04-27 00:03:00,1.6449,1.6451,1.6447,1.6447,88800000.0
2007-04-27 00:04:00,1.6447,1.6449,1.6447,1.6448,60600000.0
2007-04-27 00:05:00,1.6447,1.6453,1.6447,1.645,80500000.0
2007-04-27 00:06:00,1.6451,1.6453,1.6451,1.6453,18800000.0
2007-04-27 00:07:00,1.6453,1.6453,1.645,1.645,100400000.0
2007-04-27 00:08:00,1.645,1.645,1.6448,1.6448,38200000.0
2007-04-27 00:09:00,1.6448,1.6448,1.6448,1.6448,16600000.0
2007-04-27 00:10:00,1.6448,1.6448,1.6448,1.6448,4700000.0
2007-04-27 00:11:00,1.645,1.645,1.6444,1.6444,36500000.0
2007-04-27 00:12:00,1.6448,1.6448,1.6444,1.6446,33500000.0
2007-04-27 00:13:00,1.6434,1.6446,1.6434,1.6446,16100000.0
2007-04-27 00:14:00,1.6446,1.6446,1.6446,1.6446,4700000.0
2007-04-27 00:15:00,1.6444,1.6446,1.6437,1.6439,107300000.0
2007-04-27 00:16:00,1.6442,1.6442,1.644,1.644,99800000.0
2007-04-27 00:17:00,1.644,1.6442,1.644,1.6442,28200000.0
2007-04-27 00:18:00,1.6444,1.6444,1.6444,1.6444,11800000.0
2007-04-27 00:19:00,1.6444,1.6444,1.6444,1.6444,63900000.0
2007-04-27 00:20:00,1.6442,1.6444,1.6442,1.6444,42600000.0
2007-04-27 00:21:00,1.6444,1.6444,1.644,1.644,42600000.0
2007-04-27 00:22:00,1.6438,1.6438,1.6436,1.6438,125400000.0
2007-04-27 00:23:00,1.6437,1.6442,1.6436,1.6442,81100000.0
2007-04-27 00:24:00,1.6442,1.6446,1.6442,1.6444,42600000.0
2007-04-27 00:25:00,1.6444,1.6444,1.6442,1.6442,37900000.0
2007-04-27 00:26:00,1.6444,1.6444,1.6441,1.6441,32600000.0
2007-04-27 00:27:00,1.6444,1.6444,1.6444,1.6444,14200000.0
2007-04-27 00:28:00,1.6444,1.6444,1.6442,1.6442,40700000.0
2007-04-27 00:29:00,1.6443,1.6444,1.6442,1.6442,34600000.0
2007-04-27 00:30:00,1.6444,1.6444,1.6444,1.6444,7100000.0
2007-04-27 00:31:00,1.6443,1.6446,1.6443,1.6444,23700000.0
2007-04-27 00:32:00,1.6446,1.6446,1.6442,1.6445,56800000.0
2007-04-27 00:33:00,1.6446,1.6446,1.6446,1.6446,14200000.0
2007-04-27 00:34:00,1.6446,1.6446,1.6444,1.6444,24500000.0
2007-04-27 00:35:00,1.6443,1.6443,1.6443,1.6443,28400000.0
2007-04-27 00:36:00,1.6443,1.6444,1.6441,1.6441,64300000.0
2007-04-27 00:37:00,1.644,1.6443,1.644,1.6442,97600000.0
2007-04-27 00:38:00,1.6442,1.6442,1.6439,1.644,63900000.0
2007-04-27 00:39:00,1.6439,1.6443,1.6439,1.644,127100000.0
2007-04-27 00:40:00,1.6442,1.6444,1.6441,1.6441,99200000.0
2007-04-27 00:41:00,1.6442,1.6443,1.6442,1.6442,80800000.0
2007-04-27 00:42:00,1.6442,1.6442,1.644,1.644,66100000.0
2007-04-27 00:43:00,1.644,1.6442,1.6439,1.6442,28300000.0
2007-04-27 00:44:00,1.6442,1.6442,1.6442,1.6442,24500000.0
2007-04-27 00:45:00,1.6442,1.6443,1.6442,1.6442,52600000.0
2007-04-27 00:46:00,1.6444,1.6444,1.6444,1.6444,7100000.0
2007-04-27 00:47:00,1.6444,1.6444,1.6443,1.6443,14200000.0
2007-04-27 00:48:00,1.6442,1.6443,1.6427,1.6439,98100000.0
2007-04-27 00:49:00,1.6441,1.6443,1.644,1.6443,42800000.0
2007-04-27 00:50:00,1.6442,1.6443,1.6442,1.6442,49700000.0
2007-04-27 00:51:00,1.6443,1.6443,1.644,1.6443,133200000.0
2007-04-27 00:52:00,1.6442,1.6442,1.6441,1.6442,35500000.0
2007-04-27 00:53:00,1.6441,1.6442,1.6439,1.6439,51100000.0
2007-04-27 00:54:00,1.644,1.6442,1.644,1.6442,14900000.0
2007-04-27 00:55:00,1.6442,1.6444,1.6441,1.6441,38800000.0
2007-04-27 00:56:00,1.6441,1.6442,1.644,1.6441,74900000.0
2007-04-27 00:57:00,1.644,1.6441,1.644,1.6441,72500000.0
2007-04-27 00:58:00,1.6441,1.6443,1.6441,1.6441,56800000.0
2007-04-27 00:59:00,1.644,1.6443,1.644,1.6441,98400000.0
2007-04-27 01:00:00,1.6442,1.6445,1.6437,1.6442,116800000.0
2007-04-27 01:01:00,1.6442,1.6443,1.6442,1.6443,38000000.0
2007-04-27 01:02:00,1.6444,1.6444,1.6443,1.6443,9500000.0
2007-04-27 01:03:00,1.6442,1.6445,1.6442,1.6442,108700000.0
2007-04-27 01:04:00,1.6443,1.6447,1.6438,1.6438,53600000.0
2007-04-27 01:05:00,1.6439,1.6439,1.6436,1.6436,48200000.0
2007-04-27 01:06:00,1.6438,1.6439,1.6436,1.6438,46800000.0
2007-04-27 01:07:00,1.6438,1.6439,1.6435,1.6437,99300000.0
2007-04-27 01:08:00,1.644,1.644,1.6436,1.6436,128200000.0
2007-04-27 01:09:00,1.6439,1.644,1.6438,1.644,65500000.0
2007-04-27 01:10:00,1.6438,1.644,1.6437,1.6437,39900000.0
2007-04-27 01:11:00,1.6441,1.6441,1.644,1.644,4800000.0
2007-04-27 01:13:00,1.6441,1.6442,1.6441,1.6442,19000000.0
2007-04-27 01:14:00,1.6441,1.6441,1.6435,1.644,82900000.0
2007-04-27 01:15:00,1.6438,1.6439,1.6437,1.6437,25500000.0
2007-04-27 01:16:00,1.6438,1.644,1.6434,1.6435,57000000.0
2007-04-27 01:17:00,1.6434,1.6436,1.6431,1.6434,49000000.0
2007-04-27 01:18:00,1.6435,1.6435,1.6427,1.6434,175800000.0
2007-04-27 01:19:00,1.6434,1.6436,1.6432,1.6434,157100000.0
2007-04-27 01:20:00,1.6432,1.6436,1.6432,1.6434,159900000.0
2007-04-27 01:21:00,1.6436,1.6437,1.6435,1.6436,64200000.0
2007-04-27 01:22:00,1.6438,1.6439,1.6436,1.6438,105300000.0
2007-04-27 01:23:00,1.6441,1.6441,1.6439,1.644,35100000.0
2007-04-27 01:24:00,1.644,1.6441,1.6438,1.6438,145700000.0
2007-04-27 01:25:00,1.6437,1.6439,1.6433,1.6437,170400000.0
2007-04-27 01:26:00,1.6437,1.6439,1.6436,1.6437,84800000.0
2007-04-27 01:27:00,1.6436,1.6438,1.6436,1.6438,34300000.0
2007-04-27 01:28:00,1.6438,1.6438,1.6436,1.6438,47500000.0
2007-04-27 01:29:00,1.6439,1.6441,1.6438,1.644,104300000.0
2007-04-27 01:30:00,1.644,1.644,1.6434,1.6438,230400000.0
2007-04-27 01:31:00,1.6438,1.6444,1.6425,1.6444,83500000.0
2007-04-27 01:32:00,1.6443,1.6443,1.644,1.644,52000000.0
2007-04-27 01:33:00,1.6441,1.6441,1.6437,1.6438,79800000.0
2007-04-27 01:34:00,1.6438,1.6439,1.6436,1.6439,72500000.0
2007-04-27 01:35:00,1.6439,1.644,1.6438,1.644,68000000.0
2007-04-27 01:36:00,1.6439,1.6442,1.6438,1.6442,150500000.0
2007-04-27 01:37:00,1.6441,1.6441,1.6438,1.6441,95100000.0
2007-04-27 01:38:00,1.644,1.6441,1.6438,1.644,109100000.0
2007-04-27 01:39:00,1.6442,1.6443,1.6442,1.6442,32500000.0
2007-04-27 01:40:00,1.6444,1.6446,1.6444,1.6445,38100000.0
2007-04-27 01:41:00,1.6445,1.6445,1.6441,1.6441,106900000.0
2007-04-27 01:42:00,1.6442,1.6445,1.6442,1.6444,24800000.0
2007-04-27 01:43:00,1.6445,1.6445,1.644,1.6441,79800000.0
2007-04-27 01:44:00,1.6441,1.6444,1.6441,1.6442,125400000.0
2007-04-27 01:45:00,1.6442,1.6443,1.6442,1.6442,39800000.0
2007-04-27 01:46:00,1.6442,1.6442,1.6441,1.6442,38800000.0
2007-04-27 01:47:00,1.6443,1.6444,1.6442,1.6443,79700000.0
2007-04-27 01:48:00,1.6445,1.6446,1.6443,1.6443,67600000.0
2007-04-27 01:49:00,1.6445,1.6446,1.6445,1.6446,24700000.0
2007-04-27 01:50:00,1.6446,1.6447,1.644,1.6442,226900000.0
2007-04-27 01:51:00,1.6442,1.6443,1.644,1.644,90100001.0
2007-04-27 01:52:00,1.6441,1.6442,1.644,1.6442,105600000.0
2007-04-27 01:53:00,1.6441,1.6445,1.644,1.6443,257700000.0
2007-04-27 01:54:00,1.6443,1.6445,1.6441,1.6442,84700000.0
2007-04-27 01:55:00,1.6441,1.6443,1.6437,1.6441,66200000.0
2007-04-27 01:56:00,1.6442,1.6453,1.6442,1.645,199900000.0
2007-04-27 01:57:00,1.6451,1.6452,1.6448,1.6448,81000001.0
2007-04-27 01:58:00,1.6448,1.6449,1.6447,1.6447,134700000.0
2007-04-27 01:59:00,1.6447,1.6451,1.6446,1.6447,175500001.0
2007-04-27 02:00:00,1.6446,1.6458,1.6446,1.6452,194900000.0
2007-04-27 02:01:00,1.6453,1.6454,1.6452,1.6453,43000000.0
2007-04-27 02:02:00,1.6452,1.6452,1.6452,1.6452,9500000.0
2007-04-27 02:03:00,1.6452,1.6453,1.6452,1.6452,38000000.0
2007-04-27 02:04:00,1.6453,1.6453,1.645,1.645,83300002.0
2007-04-27 02:05:00,1.6451,1.6451,1.6448,1.6451,44700000.0
2007-04-27 02:06:00,1.6451,1.6451,1.6446,1.6447,69200000.0
2007-04-27 02:07:00,1.6445,1.6445,1.6442,1.6444,100600000.0
2007-04-27 02:08:00,1.6444,1.6447,1.6443,1.6446,88200000.0
2007-04-27 02:09:00,1.6446,1.6446,1.6443,1.6446,84700001.0
2007-04-27 02:10:00,1.6445,1.6446,1.6444,1.6444,50700000.0
2007-04-27 02:11:00,1.6446,1.6448,1.6444,1.6448,89000000.0
2007-04-27 02:12:00,1.6449,1.6449,1.6445,1.6446,81200000.0
2007-04-27 02:13:00,1.6447,1.6448,1.6444,1.6447,51200000.0
2007-04-27 02:14:00,1.6444,1.6447,1.6444,1.6446,51600000.0
2007-04-27 02:15:00,1.6449,1.6449,1.6447,1.6447,43900000.0
2007-04-27 02:16:00,1.6447,1.6451,1.6446,1.6449,66400001.0
2007-04-27 02:17:00,1.6446,1.6447,1.6444,1.6444,27200000.0
2007-04-27 02:18:00,1.6447,1.6447,1.6444,1.6447,29600000.0
2007-04-27 02:19:00,1.6446,1.6451,1.6446,1.6451,103200000.0
2007-04-27 02:20:00,1.645,1.645,1.6449,1.6449,20800001.0
2007-04-27 02:21:00,1.6451,1.6451,1.6448,1.645,78600003.0
2007-04-27 02:22:00,1.645,1.6451,1.645,1.6451,27200000.0
2007-04-27 02:23:00,1.645,1.6453,1.6449,1.6453,219900000.0
2007-04-27 02:24:00,1.6451,1.6453,1.6449,1.6452,99700000.0
2007-04-27 02:25:00,1.6451,1.6455,1.6451,1.6453,85900000.0
2007-04-27 02:26:00,1.6452,1.6456,1.6452,1.6455,43500000.0
2007-04-27 02:27:00,1.6452,1.6455,1.6452,1.6454,218100002.0
2007-04-27 02:28:00,1.6454,1.6457,1.6453,1.6455,124800000.0
2007-04-27 02:29:00,1.6454,1.6457,1.6453,1.6456,74600000.0
2007-04-27 02:30:00,1.6456,1.6457,1.6455,1.6457,85300001.0
2007-04-27 02:31:00,1.6457,1.6458,1.6454,1.6454,61400000.0
2007-04-27 02:32:00,1.6453,1.6455,1.6452,1.6452,52000000.0
2007-04-27 02:33:00,1.6455,1.6455,1.6452,1.6452,123500000.0
2007-04-27 02:34:00,1.6451,1.6456,1.6451,1.6455,92200000.0
2007-04-27 02:35:00,1.6453,1.6456,1.6453,1.6456,22100000.0
2007-04-27 02:36:00,1.6455,1.6458,1.6455,1.6457,18100000.0
2007-04-27 02:37:00,1.6455,1.646,1.6455,1.6456,167100002.0
2007-04-27 02:38:00,1.6457,1.646,1.6456,1.6458,152700003.0
2007-04-27 02:39:00,1.6458,1.646,1.6455,1.6456,226600003.0
2007-04-27 02:40:00,1.6453,1.6458,1.6453,1.6456,147000000.0
2007-04-27 02:41:00,1.6456,1.6459,1.6455,1.6456,132100001.0
2007-04-27 02:42:00,1.6455,1.6458,1.6455,1.6456,60700000.0
2007-04-27 02:43:00,1.6455,1.6459,1.6453,1.6459,121500001.0
2007-04-27 02:44:00,1.6459,1.646,1.6455,1.646,121500002.0
2007-04-27 02:45:00,1.6456,1.6459,1.6456,1.6459,107400002.0
2007-04-27 02:46:00,1.6459,1.6461,1.6458,1.6458,54200000.0
2007-04-27 02:47:00,1.646,1.646,1.646,1.646,2400000.0
2007-04-27 02:48:00,1.6458,1.6461,1.6458,1.6461,53600000.0
2007-04-27 02:49:00,1.6459,1.6462,1.6459,1.646,55200000.0
2007-04-27 02:50:00,1.6461,1.6462,1.6458,1.6461,123100000.0
2007-04-27 02:51:00,1.6461,1.6461,1.6456,1.6459,90800000.0
2007-04-27 02:52:00,1.6458,1.6463,1.6458,1.6461,136200000.0
2007-04-27 02:53:00,1.6461,1.6463,1.646,1.6462,154200003.0
2007-04-27 02:54:00,1.6463,1.6469,1.6461,1.6461,240400003.0
2007-04-27 02:55:00,1.6463,1.6464,1.646,1.6463,163600001.0
2007-04-27 02:56:00,1.6464,1.6466,1.646,1.6463,127000000.0
2007-04-27 02:57:00,1.6461,1.6463,1.646,1.646,62800000.0
2007-04-27 02:58:00,1.6462,1.6462,1.6458,1.6459,110100000.0
2007-04-27 02:59:00,1.6461,1.6463,1.6459,1.6461,63300001.0
2007-04-27 03:00:00,1.6462,1.6462,1.6457,1.6457,118700000.0
2007-04-27 03:01:00,1.6459,1.6459,1.6454,1.6457,113600001.0
2007-04-27 03:02:00,1.6455,1.6461,1.6455,1.6456,124900000.0
2007-04-27 03:03:00,1.6459,1.6464,1.6457,1.6462,268900003.0
2007-04-27 03:04:00,1.646,1.6463,1.646,1.6461,146700000.0
2007-04-27 03:05:00,1.6461,1.6461,1.6458,1.6459,121200000.0
2007-04-27 03:06:00,1.646,1.6467,1.646,1.6465,162300000.0
2007-04-27 03:07:00,1.6464,1.6467,1.6463,1.6465,245100001.0
2007-04-27 03:08:00,1.6465,1.6467,1.6465,1.6465,161400000.0
2007-04-27 03:09:00,1.6466,1.6467,1.6464,1.6465,118600001.0
2007-04-27 03:10:00,1.6463,1.6466,1.6462,1.6464,75600000.0
2007-04-27 03:11:00,1.6465,1.6467,1.6461,1.6462,123500001.0
2007-04-27 03:12:00,1.6462,1.6462,1.646,1.646,85400000.0
2007-04-27 03:13:00,1.646,1.646,1.6454,1.6456,94500003.0
2007-04-27 03:14:00,1.6455,1.6456,1.6453,1.6454,45800000.0
2007-04-27 03:15:00,1.6455,1.6455,1.6442,1.6442,220300001.0
2007-04-27 03:16:00,1.6446,1.6448,1.6444,1.6448,29800000.0
2007-04-27 03:17:00,1.6444,1.645,1.6444,1.6449,168299999.0
2007-04-27 03:18:00,1.6446,1.6453,1.6445,1.6453,85000001.0
2007-04-27 03:19:00,1.645,1.6451,1.6448,1.6448,97900001.0
2007-04-27 03:20:00,1.6452,1.6452,1.6447,1.645,69400000.0
2007-04-27 03:21:00,1.645,1.645,1.6446,1.6448,39400000.0
2007-04-27 03:22:00,1.6446,1.645,1.6446,1.6448,26800000.0
2007-04-27 03:23:00,1.6448,1.645,1.6445,1.6445,87800000.0
2007-04-27 03:24:00,1.6447,1.6449,1.6442,1.6445,170000000.0
2007-04-27 03:25:00,1.6443,1.6448,1.6443,1.6446,203500000.0
2007-04-27 03:26:00,1.6444,1.6445,1.6441,1.6443,130800001.0
2007-04-27 03:27:00,1.6445,1.6445,1.6442,1.6443,81100002.0
2007-04-27 03:28:00,1.6445,1.6446,1.6444,1.6444,43200000.0
2007-04-27 03:29:00,1.6444,1.6444,1.6443,1.6444,21500000.0
2007-04-27 03:30:00,1.6443,1.6447,1.6443,1.6443,79400000.0
2007-04-27 03:31:00,1.6445,1.6446,1.6444,1.6444,31100000.0
2007-04-27 03:32:00,1.6444,1.6447,1.6444,1.6446,23200000.0
2007-04-27 03:33:00,1.6444,1.6446,1.6441,1.6444,93200000.0
2007-04-27 03:34:00,1.6444,1.6445,1.6443,1.6445,46200000.0
2007-04-27 03:35:00,1.6445,1.6447,1.6443,1.6447,55300000.0
2007-04-27 03:36:00,1.6447,1.6448,1.6444,1.6447,115300000.0
2007-04-27 03:37:00,1.6444,1.6447,1.6444,1.6445,29400000.0
2007-04-27 03:38:00,1.6442,1.6445,1.6442,1.6445,13500000.0
2007-04-27 03:39:00,1.6444,1.6445,1.6443,1.6443,68600001.0
2007-04-27 03:40:00,1.6444,1.6444,1.6443,1.6443,26300000.0
2007-04-27 03:41:00,1.6444,1.6444,1.6443,1.6443,7200000.0
2007-04-27 03:42:00,1.6444,1.6444,1.6444,1.6444,2400000.0
2007-04-27 03:43:00,1.6443,1.6444,1.6441,1.6444,80300000.0
2007-04-27 03:44:00,1.6444,1.6447,1.6442,1.6447,47900000.0
2007-04-27 03:45:00,1.6446,1.6447,1.6443,1.6447,146800001.0
2007-04-27 03:46:00,1.6443,1.6449,1.6443,1.6449,154600001.0
2007-04-27 03:47:00,1.6445,1.6448,1.6444,1.6444,47900000.0
2007-04-27 03:48:00,1.6445,1.6451,1.6445,1.6449,147500000.0
2007-04-27 03:49:00,1.6449,1.645,1.6443,1.6446,148900000.0
2007-04-27 03:50:00,1.6443,1.6446,1.6441,1.6444,150300002.0
2007-04-27 03:51:00,1.6443,1.6446,1.6442,1.6444,193300000.0
2007-04-27 03:52:00,1.6444,1.6446,1.6442,1.6442,84000000.0
2007-04-27 03:53:00,1.6444,1.6448,1.6444,1.6445,33100000.0
2007-04-27 03:54:00,1.6447,1.6449,1.6445,1.6448,49400000.0
2007-04-27 03:55:00,1.6447,1.6449,1.6445,1.6445,61100000.0
2007-04-27 03:56:00,1.6449,1.6449,1.6446,1.6447,13500000.0
2007-04-27 03:57:00,1.6445,1.6447,1.6442,1.6444,109900002.0
2007-04-27 03:58:00,1.6446,1.6446,1.6444,1.6445,44600001.0
2007-04-27 03:59:00,1.6445,1.6446,1.6443,1.6444,124000004.0
2007-04-27 04:00:00,1.6447,1.6447,1.6444,1.6444,13500000.0
2007-04-27 04:01:00,1.6446,1.6447,1.6445,1.6447,53500000.0
2007-04-27 04:02:00,1.6449,1.6451,1.6446,1.6449,78300000.0
2007-04-27 04:03:00,1.645,1.645,1.6448,1.6449,101100002.0
2007-04-27 04:04:00,1.645,1.645,1.6448,1.6448,26900000.0
2007-04-27 04:05:00,1.6449,1.6449,1.6449,1.6449,27000000.0
2007-04-27 04:06:00,1.6449,1.6452,1.6447,1.645,113600000.0
2007-04-27 04:07:00,1.6449,1.6452,1.6447,1.6451,80800000.0
2007-04-27 04:08:00,1.6451,1.6451,1.6447,1.6447,62000000.0
2007-04-27 04:09:00,1.6449,1.6449,1.6446,1.6447,57400000.0
2007-04-27 04:10:00,1.6448,1.6448,1.6444,1.6447,67300000.0
2007-04-27 04:11:00,1.6446,1.645,1.6446,1.6449,16800000.0
2007-04-27 04:12:00,1.6448,1.6448,1.6441,1.6443,36000000.0
2007-04-27 04:13:00,1.6443,1.6443,1.6441,1.6443,33500000.0
2007-04-27 04:14:00,1.6443,1.6445,1.6441,1.6444,129600000.0
2007-04-27 04:15:00,1.6445,1.6445,1.6439,1.6443,138300002.0
2007-04-27 04:16:00,1.6444,1.6448,1.6442,1.6446,105900000.0
2007-04-27 04:17:00,1.6444,1.6447,1.6443,1.6443,89400001.0
2007-04-27 04:18:00,1.6444,1.6445,1.644,1.644,109900002.0
2007-04-27 04:19:00,1.6441,1.6442,1.644,1.644,30300000.0
2007-04-27 04:20:00,1.644,1.6445,1.644,1.6445,70300000.0
2007-04-27 04:21:00,1.6444,1.6446,1.6442,1.6442,44500000.0
2007-04-27 04:22:00,1.6442,1.6445,1.6442,1.6445,65300000.0
2007-04-27 04:23:00,1.6446,1.6446,1.6443,1.6443,48300001.0
2007-04-27 04:24:00,1.6445,1.6446,1.6445,1.6446,21500000.0
2007-04-27 04:25:00,1.6445,1.6447,1.6445,1.6446,92600000.0
2007-04-27 04:26:00,1.6446,1.6447,1.6443,1.6445,56200000.0
2007-04-27 04:27:00,1.6445,1.6445,1.6445,1.6445,14400000.0
2007-04-27 04:28:00,1.6444,1.6447,1.6444,1.6446,21600000.0
2007-04-27 04:29:00,1.6445,1.6446,1.6443,1.6443,28800000.0
2007-04-27 04:30:00,1.6443,1.6444,1.6441,1.6441,53600001.0
2007-04-27 04:31:00,1.6441,1.6444,1.6441,1.6444,38400000.0
2007-04-27 04:32:00,1.6443,1.6444,1.6442,1.6443,48800000.0
2007-04-27 04:33:00,1.6443,1.6444,1.644,1.6443,46500001.0
2007-04-27 04:34:00,1.6444,1.6445,1.6443,1.6445,47900000.0
2007-04-27 04:35:00,1.6445,1.6446,1.6444,1.6446,36600000.0
2007-04-27 04:36:00,1.6445,1.6446,1.6445,1.6446,35700000.0
2007-04-27 04:38:00,1.6447,1.6448,1.6442,1.6447,75500000.0
2007-04-27 04:39:00,1.6447,1.6447,1.6444,1.6447,55500000.0
2007-04-27 04:40:00,1.6447,1.6447,1.6447,1.6447,2400000.0
2007-04-27 04:41:00,1.6445,1.645,1.6445,1.645,91900000.0
2007-04-27 04:42:00,1.6449,1.6449,1.6446,1.6447,67400000.0
2007-04-27 04:43:00,1.6448,1.6449,1.6448,1.6449,7200000.0
2007-04-27 04:44:00,1.6448,1.6449,1.6448,1.6448,7700000.0
2007-04-27 04:45:00,1.6449,1.6449,1.6448,1.6449,5500000.0
2007-04-27 04:46:00,1.6448,1.645,1.6445,1.6449,43500001.0
2007-04-27 04:47:00,1.6447,1.6451,1.6446,1.6448,43900000.0
2007-04-27 04:48:00,1.6448,1.6449,1.6448,1.6448,55400000.0
2007-04-27 04:49:00,1.6447,1.645,1.6447,1.6448,53500000.0
2007-04-27 04:50:00,1.6446,1.6453,1.6446,1.6452,87400000.0
2007-04-27 04:51:00,1.6453,1.6454,1.645,1.645,68200001.0
2007-04-27 04:52:00,1.6448,1.6451,1.6447,1.6449,163000003.0
2007-04-27 04:53:00,1.6448,1.6451,1.6448,1.645,46300000.0
2007-04-27 04:54:00,1.6451,1.6451,1.6448,1.6449,76700000.0
2007-04-27 04:55:00,1.6449,1.6451,1.6449,1.6451,42300000.0
2007-04-27 04:56:00,1.645,1.6451,1.6448,1.645,72000000.0
2007-04-27 04:57:00,1.6451,1.6453,1.645,1.645,116100000.0
2007-04-27 04:58:00,1.645,1.6453,1.645,1.645,82000001.0
2007-04-27 04:59:00,1.6451,1.6454,1.645,1.6451,181000006.0
2007-04-27 05:00:00,1.6452,1.6452,1.6449,1.6452,73700003.0
2007-04-27 05:01:00,1.6453,1.6454,1.6452,1.6454,61700000.0
2007-04-27 05:02:00,1.6453,1.6454,1.6452,1.6454,30900000.0
2007-04-27 05:03:00,1.6454,1.6457,1.6453,1.6457,46800000.0
2007-04-27 05:04:00,1.6458,1.6459,1.6456,1.6457,80800000.0
2007-04-27 05:05:00,1.6457,1.6457,1.6455,1.6456,72900000.0
2007-04-27 05:06:00,1.6457,1.6457,1.6457,1.6457,2400000.0
2007-04-27 05:07:00,1.6457,1.6459,1.6453,1.6458,140000002.0
2007-04-27 05:08:00,1.6458,1.6459,1.6457,1.6457,146800000.0
2007-04-27 05:09:00,1.6458,1.6459,1.6456,1.6457,78300000.0
2007-04-27 05:10:00,1.6457,1.6457,1.6456,1.6457,143900000.0
2007-04-27 05:11:00,1.6457,1.6457,1.6454,1.6454,82800000.0
2007-04-27 05:12:00,1.6453,1.6455,1.6452,1.6453,154600000.0
2007-04-27 05:13:00,1.6453,1.6455,1.6452,1.6453,129900001.0
2007-04-27 05:14:00,1.6454,1.6454,1.6451,1.6453,180000005.0
2007-04-27 05:15:00,1.6454,1.6454,1.6452,1.6454,105900000.0
2007-04-27 05:16:00,1.6455,1.6456,1.6454,1.6454,55000000.0
2007-04-27 05:17:00,1.6455,1.6457,1.6454,1.6456,99800001.0
2007-04-27 05:18:00,1.6456,1.6458,1.6455,1.6457,55700000.0
2007-04-27 05:19:00,1.6458,1.6458,1.6456,1.6456,105400000.0
2007-04-27 05:20:00,1.6456,1.6457,1.6456,1.6457,28600000.0
2007-04-27 05:21:00,1.6457,1.6457,1.6457,1.6457,49800000.0
2007-04-27 05:22:00,1.6457,1.6457,1.6457,1.6457,21400000.0
2007-04-27 05:23:00,1.6457,1.6457,1.6456,1.6457,34000001.0
2007-04-27 05:24:00,1.6457,1.6458,1.6456,1.6456,72400002.0
2007-04-27 05:25:00,1.6456,1.6458,1.6456,1.6458,93900002.0
2007-04-27 05:26:00,1.6459,1.6462,1.6458,1.6459,53700000.0
2007-04-27 05:27:00,1.6459,1.6462,1.6459,1.6462,13600000.0
2007-04-27 05:28:00,1.6463,1.6463,1.6461,1.6461,63400000.0
2007-04-27 05:29:00,1.6459,1.6462,1.6459,1.6462,23900000.0
2007-04-27 05:30:00,1.6462,1.6463,1.6459,1.646,70000000.0
2007-04-27 05:31:00,1.6459,1.6465,1.6459,1.6461,73900000.0
2007-04-27 05:32:00,1.6462,1.6465,1.646,1.6462,93500000.0
2007-04-27 05:33:00,1.6465,1.6465,1.6461,1.6461,51900000.0
2007-04-27 05:34:00,1.6465,1.6465,1.6462,1.6463,56900000.0
2007-04-27 05:35:00,1.6463,1.6465,1.6461,1.6465,47700000.0
2007-04-27 05:36:00,1.6461,1.6465,1.6461,1.6465,33500000.0
2007-04-27 05:37:00,1.6463,1.6465,1.6462,1.6465,46200000.0
2007-04-27 05:38:00,1.6464,1.6465,1.646,1.6462,116000000.0
2007-04-27 05:39:00,1.6461,1.6461,1.6461,1.6461,8700000.0
2007-04-27 05:40:00,1.6461,1.6462,1.6459,1.6459,31200000.0
2007-04-27 05:41:00,1.6459,1.6463,1.6458,1.646,121300000.0
2007-04-27 05:42:00,1.646,1.646,1.6459,1.6459,51600000.0
2007-04-27 05:43:00,1.6461,1.6462,1.6459,1.6461,32500000.0
2007-04-27 05:44:00,1.646,1.6462,1.646,1.6462,6400000.0
2007-04-27 05:46:00,1.6461,1.6464,1.6461,1.6463,19800000.0
2007-04-27 05:47:00,1.6465,1.6469,1.6464,1.6466,184600000.0
2007-04-27 05:48:00,1.6467,1.647,1.6466,1.6467,212500000.0
2007-04-27 05:49:00,1.6468,1.6469,1.6466,1.6468,55000001.0
2007-04-27 05:50:00,1.6467,1.6469,1.6466,1.6467,108100004.0
2007-04-27 05:51:00,1.6468,1.6469,1.6467,1.6469,16800000.0
2007-04-27 05:52:00,1.6467,1.6467,1.6464,1.6466,73500000.0
2007-04-27 05:53:00,1.6467,1.6467,1.6467,1.6467,1600000.0
2007-04-27 05:54:00,1.6467,1.6467,1.6467,1.6467,4800000.0
2007-04-27 05:55:00,1.6466,1.6466,1.6466,1.6466,8700000.0
2007-04-27 05:56:00,1.6467,1.6467,1.6467,1.6467,1600000.0
2007-04-27 05:57:00,1.6467,1.6467,1.6466,1.6466,10300000.0
2007-04-27 05:58:00,1.6466,1.6471,1.6466,1.6468,118500000.0
2007-04-27 05:59:00,1.6467,1.6469,1.6467,1.6469,89900000.0
2007-04-27 06:00:00,1.647,1.647,1.6468,1.6469,72800000.0
2007-04-27 06:01:00,1.6469,1.6473,1.6469,1.6473,35400000.0
2007-04-27 06:02:00,1.647,1.6471,1.6466,1.6466,103500000.0
2007-04-27 06:03:00,1.6467,1.6468,1.6462,1.6464,152700000.0
2007-04-27 06:04:00,1.6464,1.6467,1.6461,1.6467,118700001.0
2007-04-27 06:05:00,1.6466,1.6467,1.6465,1.6465,103700000.0
2007-04-27 06:06:00,1.6466,1.6467,1.6462,1.6465,28400000.0
2007-04-27 06:07:00,1.6465,1.6465,1.6464,1.6464,3200000.0
2007-04-27 06:08:00,1.6464,1.6465,1.6464,1.6465,13600000.0
2007-04-27 06:09:00,1.6466,1.6466,1.6462,1.6462,61300000.0
2007-04-27 06:10:00,1.6465,1.6469,1.6464,1.6468,41500000.0
2007-04-27 06:11:00,1.6471,1.6471,1.6468,1.6468,13600000.0
2007-04-27 06:12:00,1.6468,1.6469,1.6466,1.6469,43900000.0
2007-04-27 06:13:00,1.6468,1.6469,1.6468,1.6468,54100000.0
2007-04-27 06:14:00,1.6469,1.6469,1.6466,1.6466,47000000.0
2007-04-27 06:15:00,1.6469,1.6469,1.6466,1.6467,39100000.0
2007-04-27 06:16:00,1.6466,1.6467,1.6465,1.6467,43500000.0
2007-04-27 06:17:00,1.647,1.6473,1.6467,1.647,96600000.0
2007-04-27 06:18:00,1.6469,1.647,1.6466,1.647,70100001.0
2007-04-27 06:19:00,1.6469,1.6471,1.6467,1.647,51100000.0
2007-04-27 06:20:00,1.647,1.647,1.6468,1.647,43900000.0
2007-04-27 06:21:00,1.6469,1.647,1.6469,1.6469,84600000.0
2007-04-27 06:22:00,1.6469,1.6472,1.6468,1.6469,57500000.0
2007-04-27 06:23:00,1.6469,1.647,1.6468,1.6469,41300000.0
2007-04-27 06:24:00,1.647,1.6472,1.6469,1.6469,70300000.0
2007-04-27 06:25:00,1.647,1.647,1.6468,1.647,100200002.0
2007-04-27 06:26:00,1.647,1.6471,1.647,1.647,19000000.0
2007-04-27 06:27:00,1.6471,1.6471,1.6469,1.6469,15900000.0
2007-04-27 06:28:00,1.6469,1.6471,1.6469,1.647,22300000.0
2007-04-27 06:30:00,1.6472,1.6473,1.647,1.6471,32700000.0
2007-04-27 06:31:00,1.6471,1.6473,1.6469,1.647,99300000.0
2007-04-27 06:32:00,1.6471,1.6471,1.6468,1.6471,31100000.0
2007-04-27 06:33:00,1.6473,1.6473,1.6469,1.6469,59400000.0
2007-04-27 06:34:00,1.6469,1.647,1.6468,1.6469,42000000.0
2007-04-27 06:35:00,1.6467,1.6468,1.6466,1.6467,150000003.0
2007-04-27 06:36:00,1.6467,1.647,1.6467,1.647,27800001.0
2007-04-27 06:37:00,1.6469,1.6469,1.6467,1.6468,21400000.0
2007-04-27 06:38:00,1.6467,1.6468,1.6467,1.6468,48000000.0
2007-04-27 06:39:00,1.6467,1.6468,1.6464,1.6466,145800000.0
2007-04-27 06:40:00,1.6468,1.6469,1.6466,1.6466,72800000.0
2007-04-27 06:41:00,1.6466,1.6467,1.6466,1.6466,128600000.0
2007-04-27 06:42:00,1.6466,1.6468,1.6466,1.6468,44600000.0
2007-04-27 06:43:00,1.6466,1.6469,1.6466,1.6467,41400000.0
2007-04-27 06:44:00,1.6469,1.647,1.6466,1.6467,108900000.0
2007-04-27 06:45:00,1.6467,1.647,1.6467,1.647,31100000.0
2007-04-27 06:46:00,1.6468,1.6471,1.6467,1.6467,61800000.0
2007-04-27 06:47:00,1.6469,1.647,1.6467,1.6469,62700000.0
2007-04-27 06:48:00,1.647,1.6471,1.647,1.6471,14300000.0
2007-04-27 06:49:00,1.647,1.6471,1.6468,1.647,125400000.0
2007-04-27 06:50:00,1.6471,1.6471,1.6467,1.647,130700001.0
2007-04-27 06:51:00,1.6471,1.6471,1.6468,1.6469,46000000.0
2007-04-27 06:52:00,1.6467,1.6469,1.6462,1.6462,81600000.0
2007-04-27 06:53:00,1.6464,1.6465,1.646,1.6465,136500000.0
2007-04-27 06:54:00,1.6464,1.6466,1.6463,1.6466,92200000.0
2007-04-27 06:55:00,1.6466,1.6468,1.6464,1.6468,129400000.0
2007-04-27 06:56:00,1.6468,1.6469,1.6464,1.6467,60400000.0
2007-04-27 06:57:00,1.6468,1.6469,1.6466,1.6468,63900000.0
2007-04-27 06:58:00,1.6469,1.6469,1.6468,1.6468,9600000.0
2007-04-27 06:59:00,1.6467,1.647,1.6467,1.647,38400000.0
2007-04-27 07:00:00,1.647,1.6472,1.6469,1.6472,47200000.0
2007-04-27 07:01:00,1.6472,1.6472,1.6472,1.6472,7200000.0
2007-04-27 07:02:00,1.647,1.6471,1.647,1.647,24600000.0
2007-04-27 07:03:00,1.6471,1.6473,1.647,1.6472,24600000.0
2007-04-27 07:04:00,1.6471,1.6474,1.647,1.647,51800000.0
2007-04-27 07:05:00,1.6472,1.6473,1.647,1.6471,50900000.0
2007-04-27 07:06:00,1.6474,1.6475,1.6471,1.6472,67900000.0
2007-04-27 07:07:00,1.6472,1.6474,1.6472,1.6473,105900000.0
2007-04-27 07:08:00,1.6473,1.6474,1.6472,1.6474,37300000.0
2007-04-27 07:09:00,1.6474,1.6475,1.6472,1.6475,21900000.0
2007-04-27 07:10:00,1.6473,1.6473,1.6468,1.647,22300000.0
2007-04-27 07:11:00,1.6471,1.6471,1.6468,1.6468,62800000.0
2007-04-27 07:12:00,1.6468,1.6471,1.6467,1.6469,103300000.0
2007-04-27 07:13:00,1.6468,1.6471,1.6468,1.6468,73400001.0
2007-04-27 07:14:00,1.6467,1.647,1.6464,1.6468,147000000.0
2007-04-27 07:15:00,1.6468,1.6469,1.6465,1.6465,155200004.0
2007-04-27 07:16:00,1.6464,1.6466,1.6463,1.6464,114800000.0
2007-04-27 07:17:00,1.6466,1.647,1.6466,1.647,89800000.0
2007-04-27 07:18:00,1.6468,1.6471,1.6466,1.6466,110200000.0
2007-04-27 07:19:00,1.6467,1.6467,1.6465,1.6465,46900000.0
2007-04-27 07:20:00,1.6466,1.6467,1.6463,1.6463,132700001.0
2007-04-27 07:21:00,1.6465,1.6467,1.6463,1.6464,99700001.0
2007-04-27 07:22:00,1.6464,1.6465,1.6462,1.6462,128100000.0
2007-04-27 07:23:00,1.6462,1.6464,1.646,1.6462,84200001.0
2007-04-27 07:24:00,1.6463,1.6464,1.646,1.6461,141300000.0
2007-04-27 07:25:00,1.6463,1.6464,1.6459,1.6461,100500000.0
2007-04-27 07:26:00,1.6461,1.6466,1.6461,1.6465,105200001.0
2007-04-27 07:27:00,1.6465,1.6465,1.646,1.6463,120400000.0
2007-04-27 07:28:00,1.6465,1.6465,1.6464,1.6464,5600000.0
2007-04-27 07:29:00,1.6464,1.6466,1.6464,1.6464,85300000.0
2007-04-27 07:30:00,1.6465,1.6465,1.6461,1.6463,48799999.0
2007-04-27 07:31:00,1.6463,1.6465,1.6463,1.6464,18400000.0
2007-04-27 07:32:00,1.6464,1.6465,1.6463,1.6465,32700000.0
2007-04-27 07:33:00,1.6466,1.6466,1.6465,1.6465,5600000.0
2007-04-27 07:34:00,1.6465,1.6465,1.6461,1.6462,26500000.0
2007-04-27 07:35:00,1.6462,1.6462,1.6459,1.6461,101400000.0
2007-04-27 07:36:00,1.6463,1.6463,1.6463,1.6463,4800000.0
2007-04-27 07:37:00,1.6462,1.6463,1.6462,1.6463,7100000.0
2007-04-27 07:38:00,1.6463,1.6464,1.6463,1.6463,13600000.0
2007-04-27 07:39:00,1.6462,1.6463,1.646,1.6461,75900000.0
2007-04-27 07:40:00,1.6462,1.6463,1.646,1.646,245400000.0
2007-04-27 07:41:00,1.646,1.6461,1.6457,1.6461,153700000.0
2007-04-27 07:42:00,1.6462,1.6463,1.6459,1.6461,111300000.0
2007-04-27 07:43:00,1.6461,1.6462,1.646,1.6462,24000000.0
2007-04-27 07:44:00,1.6463,1.6463,1.6459,1.6461,44100000.0
2007-04-27 07:45:00,1.6462,1.6462,1.646,1.646,40000000.0
2007-04-27 07:46:00,1.646,1.6461,1.6458,1.6459,76000000.0
2007-04-27 07:47:00,1.646,1.6463,1.646,1.6463,16700000.0
2007-04-27 07:48:00,1.646,1.6464,1.646,1.6464,86100000.0
2007-04-27 07:49:00,1.6464,1.6464,1.6464,1.6464,16800000.0
2007-04-27 07:50:00,1.6462,1.6464,1.6461,1.6462,115200000.0
2007-04-27 07:51:00,1.6462,1.6462,1.646,1.646,27000000.0
2007-04-27 07:52:00,1.646,1.6464,1.646,1.6463,60700000.0
2007-04-27 07:53:00,1.6463,1.6466,1.6461,1.6466,248600000.0
2007-04-27 07:54:00,1.6466,1.6469,1.6465,1.6468,203600000.0
2007-04-27 07:55:00,1.6468,1.6469,1.6466,1.6466,47100000.0
2007-04-27 07:57:00,1.6466,1.6467,1.6465,1.6465,37500000.0
2007-04-27 07:58:00,1.6468,1.647,1.6468,1.6469,43900000.0
2007-04-27 07:59:00,1.6469,1.6473,1.6467,1.647,167900000.0
2007-04-27 08:00:00,1.6471,1.6475,1.6469,1.6472,255700000.0
2007-04-27 08:01:00,1.6474,1.6474,1.6469,1.647,128600000.0
2007-04-27 08:02:00,1.6471,1.6472,1.6468,1.6471,102000000.0
2007-04-27 08:03:00,1.6471,1.6471,1.6465,1.6469,325700001.0
2007-04-27 08:04:00,1.6468,1.6471,1.6467,1.6471,267000000.0
2007-04-27 08:05:00,1.6469,1.647,1.6467,1.6468,197099999.0
2007-04-27 08:06:00,1.6469,1.647,1.6467,1.647,66299999.0
2007-04-27 08:07:00,1.647,1.647,1.6462,1.6464,331799999.0
2007-04-27 08:08:00,1.6463,1.6466,1.6462,1.6465,95000000.0
2007-04-27 08:09:00,1.6464,1.6467,1.6464,1.6467,68800000.0
2007-04-27 08:10:00,1.6467,1.6468,1.6467,1.6467,68800000.0
2007-04-27 08:11:00,1.6468,1.6473,1.6468,1.6472,95900000.0
2007-04-27 08:12:00,1.6472,1.6474,1.647,1.6472,124500000.0
2007-04-27 08:13:00,1.6472,1.6474,1.6468,1.6468,153400000.0
2007-04-27 08:14:00,1.6467,1.647,1.6466,1.6469,147900000.0
2007-04-27 08:15:00,1.6469,1.6471,1.6466,1.647,165700000.0
2007-04-27 08:16:00,1.647,1.647,1.6469,1.6469,53500000.0
2007-04-27 08:17:00,1.6467,1.6468,1.6465,1.6468,80900000.0
2007-04-27 08:18:00,1.6469,1.6469,1.6465,1.6466,125300000.0
2007-04-27 08:19:00,1.6466,1.6471,1.6466,1.6471,113400000.0
2007-04-27 08:20:00,1.647,1.6471,1.6468,1.6471,129400000.0
2007-04-27 08:21:00,1.6471,1.6475,1.6468,1.647,189700000.0
2007-04-27 08:22:00,1.647,1.6474,1.647,1.6474,64800000.0
2007-04-27 08:23:00,1.6475,1.6478,1.6474,1.6478,122600000.0
2007-04-27 08:24:00,1.6477,1.6477,1.6475,1.6475,63100000.0
2007-04-27 08:25:00,1.6475,1.6477,1.6473,1.6474,53000000.0
2007-04-27 08:26:00,1.6474,1.6477,1.6474,1.6475,28700000.0
2007-04-27 08:27:00,1.6473,1.6478,1.6473,1.6478,97800000.0
2007-04-27 08:28:00,1.6478,1.6478,1.6473,1.6475,127700000.0
2007-04-27 08:29:00,1.6475,1.6475,1.6471,1.6472,85500000.0
2007-04-27 08:30:00,1.6472,1.6473,1.647,1.647,103000000.0
2007-04-27 08:31:00,1.6471,1.6471,1.6467,1.6471,92200000.0
2007-04-27 08:32:00,1.6471,1.6471,1.6468,1.647,73500000.0
2007-04-27 08:33:00,1.6471,1.6473,1.6471,1.6473,75800000.0
2007-04-27 08:34:00,1.6472,1.6474,1.6471,1.6473,119500000.0
2007-04-27 08:35:00,1.6472,1.6472,1.6467,1.6472,102400000.0
2007-04-27 08:36:00,1.6472,1.6473,1.6465,1.6465,179700002.0
2007-04-27 08:37:00,1.6466,1.6467,1.6465,1.6467,60800000.0
2007-04-27 08:38:00,1.6466,1.6469,1.6466,1.6468,36700000.0
2007-04-27 08:40:00,1.6469,1.647,1.6469,1.647,22400000.0
2007-04-27 08:41:00,1.6471,1.6476,1.6471,1.6476,80800001.0
2007-04-27 08:42:00,1.6476,1.6478,1.6474,1.6474,68200000.0
2007-04-27 08:43:00,1.6475,1.648,1.6473,1.6478,128600003.0
2007-04-27 08:44:00,1.6479,1.6484,1.6477,1.6477,277800004.0
2007-04-27 08:45:00,1.6475,1.6483,1.6475,1.6482,153900004.0
2007-04-27 08:46:00,1.6483,1.6483,1.6478,1.648,95100000.0
2007-04-27 08:47:00,1.6479,1.6482,1.6478,1.6482,157200001.0
2007-04-27 08:48:00,1.6482,1.6484,1.648,1.6481,104500000.0
2007-04-27 08:49:00,1.6481,1.6482,1.648,1.6482,38200000.0
2007-04-27 08:50:00,1.6483,1.6484,1.6482,1.6483,123500000.0
2007-04-27 08:51:00,1.6484,1.649,1.6483,1.6487,175900000.0
2007-04-27 08:52:00,1.6489,1.6496,1.6489,1.6492,189400000.0
2007-04-27 08:53:00,1.6493,1.6493,1.6489,1.6489,80500000.0
2007-04-27 08:54:00,1.649,1.6496,1.649,1.6495,177100001.0
2007-04-27 08:55:00,1.6495,1.6497,1.6494,1.6496,79200000.0
2007-04-27 08:56:00,1.6496,1.6496,1.6491,1.6493,103500000.0
2007-04-27 08:57:00,1.6492,1.6493,1.649,1.6491,138500000.0
2007-04-27 08:58:00,1.6491,1.6493,1.649,1.6492,98200002.0
2007-04-27 08:59:00,1.6492,1.6493,1.6486,1.6486,162000000.0
2007-04-27 09:00:00,1.6485,1.6489,1.6485,1.6487,229400003.0
2007-04-27 09:01:00,1.6488,1.649,1.6485,1.6487,147000000.0
2007-04-27 09:02:00,1.6486,1.6491,1.6484,1.6488,286800001.0
2007-04-27 09:03:00,1.6489,1.6491,1.6488,1.6489,152400000.0
2007-04-27 09:04:00,1.6489,1.649,1.6486,1.6487,182200000.0
2007-04-27 09:05:00,1.6487,1.6487,1.6482,1.6483,92300000.0
2007-04-27 09:06:00,1.6483,1.6484,1.6482,1.6484,26600000.0
2007-04-27 09:07:00,1.6483,1.6483,1.6481,1.6482,111200000.0
2007-04-27 09:08:00,1.6483,1.6483,1.6481,1.6482,69100000.0
2007-04-27 09:09:00,1.6483,1.6484,1.6481,1.6482,177800000.0
2007-04-27 09:10:00,1.6482,1.6482,1.6478,1.6478,57000000.0
2007-04-27 09:11:00,1.6478,1.648,1.6478,1.648,40100000.0
2007-04-27 09:12:00,1.648,1.648,1.648,1.648,29200000.0
2007-04-27 09:13:00,1.648,1.648,1.6478,1.6478,21600000.0
2007-04-27 09:14:00,1.6478,1.648,1.6478,1.6479,21700000.0
2007-04-27 09:15:00,1.6479,1.6483,1.6479,1.6482,125999997.0
2007-04-27 09:16:00,1.6482,1.6482,1.648,1.6481,71000001.0
2007-04-27 09:17:00,1.648,1.6487,1.648,1.6486,113200000.0
2007-04-27 09:18:00,1.6486,1.6489,1.6485,1.6486,89200000.0
2007-04-27 09:19:00,1.6487,1.6488,1.6485,1.6487,64799999.0
2007-04-27 09:20:00,1.6487,1.6487,1.6486,1.6487,51700000.0
2007-04-27 09:21:00,1.6488,1.6491,1.6488,1.6489,115600000.0
2007-04-27 09:22:00,1.6489,1.649,1.6483,1.6483,250100000.0
2007-04-27 09:23:00,1.6484,1.6484,1.6478,1.648,150299999.0
2007-04-27 09:24:00,1.6479,1.6481,1.6475,1.6477,224599999.0
2007-04-27 09:25:00,1.6477,1.6478,1.6474,1.6477,133500001.0
2007-04-27 09:26:00,1.6477,1.648,1.6475,1.6477,154400001.0
2007-04-27 09:27:00,1.6477,1.648,1.6477,1.6478,163100000.0
2007-04-27 09:28:00,1.6479,1.648,1.6478,1.6478,90300000.0
2007-04-27 09:29:00,1.6478,1.648,1.6476,1.648,110000000.0
2007-04-27 09:30:00,1.648,1.6481,1.6476,1.6476,72700000.0
2007-04-27 09:31:00,1.6477,1.6477,1.6472,1.6477,100000000.0
2007-04-27 09:32:00,1.6476,1.6478,1.6475,1.6478,18400000.0
2007-04-27 09:33:00,1.6478,1.6478,1.6477,1.6477,65800000.0
2007-04-27 09:34:00,1.6477,1.6477,1.6473,1.6473,63900000.0
2007-04-27 09:35:00,1.6473,1.6474,1.6469,1.6469,90000000.0
2007-04-27 09:36:00,1.6469,1.647,1.6467,1.6468,102100000.0
2007-04-27 09:37:00,1.6468,1.6468,1.6467,1.6467,47700000.0
2007-04-27 09:38:00,1.6468,1.647,1.6467,1.6468,218600001.0
2007-04-27 09:39:00,1.6468,1.647,1.6468,1.6469,82400000.0
2007-04-27 09:40:00,1.647,1.6473,1.6469,1.647,116700000.0
2007-04-27 09:41:00,1.6471,1.6475,1.6471,1.6475,210800000.0
2007-04-27 09:42:00,1.6475,1.6475,1.6473,1.6473,169499999.0
2007-04-27 09:43:00,1.6473,1.6475,1.6473,1.6473,105300000.0
2007-04-27 09:44:00,1.6473,1.6473,1.647,1.6472,100400001.0
2007-04-27 09:45:00,1.6472,1.6475,1.6471,1.6475,125000002.0
2007-04-27 09:46:00,1.6474,1.6474,1.6471,1.6471,53000000.0
2007-04-27 09:47:00,1.6472,1.6472,1.647,1.6471,122099999.0
2007-04-27 09:48:00,1.647,1.6472,1.647,1.647,94700000.0
2007-04-27 09:49:00,1.6469,1.647,1.6467,1.6469,74600000.0
2007-04-27 09:50:00,1.6468,1.6471,1.6467,1.647,158400000.0
2007-04-27 09:51:00,1.647,1.6475,1.6469,1.6473,229800000.0
2007-04-27 09:52:00,1.6473,1.6474,1.6473,1.6474,33100000.0
2007-04-27 09:53:00,1.6474,1.6474,1.6472,1.6474,100400000.0
2007-04-27 09:54:00,1.6473,1.6474,1.6472,1.6473,33500000.0
2007-04-27 09:55:00,1.6474,1.6478,1.6472,1.6473,309400004.0
2007-04-27 09:56:00,1.6473,1.6474,1.647,1.6474,208200000.0
2007-04-27 09:57:00,1.6474,1.6474,1.6473,1.6473,77100000.0
2007-04-27 09:58:00,1.6473,1.6473,1.6471,1.6473,71600000.0
2007-04-27 09:59:00,1.6474,1.6476,1.6474,1.6476,108800000.0
2007-04-27 10:00:00,1.6476,1.6479,1.6473,1.6477,198599999.0
2007-04-27 10:01:00,1.6479,1.6481,1.6477,1.6477,282200001.0
2007-04-27 10:02:00,1.6476,1.6477,1.6474,1.6474,145599998.0
2007-04-27 10:03:00,1.6473,1.6475,1.6472,1.6472,112500001.0
2007-04-27 10:04:00,1.6472,1.6472,1.6468,1.6468,196300003.0
2007-04-27 10:05:00,1.6468,1.6469,1.6465,1.6467,250600000.0
2007-04-27 10:06:00,1.6466,1.6467,1.6463,1.6466,150600000.0
2007-04-27 10:07:00,1.6468,1.6468,1.6466,1.6468,46000000.0
2007-04-27 10:08:00,1.6467,1.6468,1.6466,1.6467,53400000.0
2007-04-27 10:09:00,1.6467,1.647,1.6466,1.6466,162500001.0
2007-04-27 10:10:00,1.6466,1.6471,1.6466,1.647,200400000.0
2007-04-27 10:11:00,1.647,1.647,1.6464,1.6469,188799999.0
2007-04-27 10:12:00,1.6469,1.6476,1.6469,1.6471,233000000.0
2007-04-27 10:13:00,1.6472,1.6475,1.647,1.6472,269400000.0
2007-04-27 10:14:00,1.6472,1.6472,1.6469,1.6469,149300000.0
2007-04-27 10:15:00,1.6469,1.6473,1.6469,1.647,176800000.0
2007-04-27 10:16:00,1.647,1.6472,1.6467,1.6469,198300000.0
2007-04-27 10:17:00,1.6468,1.647,1.6466,1.6467,157300001.0
2007-04-27 10:18:00,1.6467,1.6469,1.6466,1.6467,148100000.0
2007-04-27 10:19:00,1.6465,1.6469,1.6465,1.6466,313200004.0
2007-04-27 10:20:00,1.6465,1.6469,1.6465,1.6468,194200001.0
2007-04-27 10:21:00,1.6467,1.6468,1.6464,1.6466,224200004.0
2007-04-27 10:22:00,1.6466,1.6468,1.6465,1.6468,112599999.0
2007-04-27 10:23:00,1.6468,1.6469,1.6467,1.6467,122899997.0
2007-04-27 10:24:00,1.6468,1.6469,1.6467,1.6468,212099999.0
2007-04-27 10:25:00,1.6468,1.6469,1.6465,1.6467,141300000.0
2007-04-27 10:26:00,1.6468,1.6472,1.6464,1.6466,287699999.0
2007-04-27 10:27:00,1.6465,1.647,1.6454,1.6458,444400000.0
2007-04-27 10:28:00,1.6459,1.6462,1.6456,1.6461,275400000.0
2007-04-27 10:29:00,1.6461,1.6462,1.6459,1.646,305700002.0
2007-04-27 10:30:00,1.646,1.646,1.6456,1.6458,157400000.0
2007-04-27 10:31:00,1.6458,1.646,1.6458,1.6459,105200001.0
2007-04-27 10:32:00,1.6459,1.6461,1.6458,1.6461,77600000.0
2007-04-27 10:33:00,1.646,1.6462,1.646,1.6461,70800000.0
2007-04-27 10:34:00,1.646,1.6461,1.6457,1.6457,126700002.0
2007-04-27 10:35:00,1.6458,1.6461,1.6458,1.6459,100900002.0
2007-04-27 10:36:00,1.646,1.6462,1.6459,1.6461,68000000.0
2007-04-27 10:37:00,1.6461,1.6462,1.646,1.646,294200000.0
2007-04-27 10:38:00,1.6461,1.6462,1.6458,1.6458,105200000.0
2007-04-27 10:39:00,1.6459,1.6459,1.6456,1.6458,115700000.0
2007-04-27 10:40:00,1.6457,1.6461,1.6457,1.646,237900000.0
2007-04-27 10:41:00,1.646,1.6463,1.646,1.6462,201700000.0
2007-04-27 10:42:00,1.6462,1.6462,1.6458,1.646,175300000.0
2007-04-27 10:43:00,1.6459,1.646,1.6458,1.6459,56600000.0
2007-04-27 10:44:00,1.6459,1.646,1.6457,1.6459,71000000.0
2007-04-27 10:45:00,1.6459,1.6461,1.6458,1.6461,79400000.0
2007-04-27 10:46:00,1.6461,1.6461,1.646,1.6461,15100000.0
2007-04-27 10:47:00,1.6461,1.6466,1.646,1.6466,293599999.0
2007-04-27 10:48:00,1.6465,1.6467,1.6465,1.6465,81400001.0
2007-04-27 10:49:00,1.6464,1.6466,1.6464,1.6465,48500000.0
2007-04-27 10:50:00,1.6465,1.6465,1.6463,1.6465,55300000.0
2007-04-27 10:51:00,1.6465,1.6467,1.6465,1.6466,24700000.0
2007-04-27 10:52:00,1.6465,1.6468,1.6465,1.6466,61800000.0
2007-04-27 10:53:00,1.6466,1.6466,1.6465,1.6465,69400001.0
2007-04-27 10:54:00,1.6465,1.6465,1.6463,1.6464,67000001.0
2007-04-27 10:55:00,1.6465,1.6466,1.6465,1.6466,21000000.0
2007-04-27 10:56:00,1.6465,1.6466,1.6463,1.6466,23500000.0
2007-04-27 10:57:00,1.6467,1.6469,1.6467,1.6469,28800000.0
2007-04-27 10:58:00,1.6468,1.6471,1.6466,1.6471,122600001.0
2007-04-27 10:59:00,1.6472,1.6473,1.6468,1.6468,60500000.0
2007-04-27 11:00:00,1.6468,1.6472,1.6468,1.6471,162400003.0
2007-04-27 11:01:00,1.6471,1.6472,1.647,1.6471,23200000.0
2007-04-27 11:02:00,1.647,1.6471,1.6469,1.647,78300000.0
2007-04-27 11:03:00,1.6469,1.647,1.6468,1.647,64500000.0
2007-04-27 11:04:00,1.6469,1.647,1.6469,1.647,49300000.0
2007-04-27 11:05:00,1.6471,1.6471,1.6467,1.6468,63900000.0
2007-04-27 11:06:00,1.6468,1.6469,1.6466,1.6467,32800000.0
2007-04-27 11:07:00,1.6467,1.6467,1.6465,1.6465,46300000.0
2007-04-27 11:08:00,1.6464,1.6465,1.6464,1.6465,9600000.0
2007-04-27 11:09:00,1.6465,1.6468,1.6465,1.6466,9600000.0
2007-04-27 11:10:00,1.6465,1.6466,1.6465,1.6465,42700000.0
2007-04-27 11:11:00,1.6466,1.6467,1.6465,1.6465,30400000.0
2007-04-27 11:12:00,1.6465,1.6467,1.6465,1.6466,52000000.0
2007-04-27 11:13:00,1.6466,1.6466,1.6464,1.6465,149300000.0
2007-04-27 11:14:00,1.6465,1.6466,1.6464,1.6465,131700003.0
2007-04-27 11:15:00,1.6466,1.6467,1.6464,1.6466,48000000.0
2007-04-27 11:16:00,1.6465,1.6465,1.6465,1.6465,2400000.0
2007-04-27 11:17:00,1.6466,1.6466,1.6464,1.6465,60400000.0
2007-04-27 11:18:00,1.6465,1.6467,1.6465,1.6466,66000001.0
2007-04-27 11:19:00,1.6466,1.6469,1.6466,1.6469,111000003.0
2007-04-27 11:20:00,1.647,1.647,1.6468,1.6469,32800000.0
2007-04-27 11:21:00,1.6468,1.6469,1.6466,1.6468,111500000.0
2007-04-27 11:22:00,1.6468,1.6469,1.6465,1.6465,36000001.0
2007-04-27 11:23:00,1.6466,1.6466,1.6465,1.6466,26000000.0
2007-04-27 11:24:00,1.6467,1.6467,1.6465,1.6466,74100000.0
2007-04-27 11:25:00,1.6467,1.6475,1.6465,1.6474,59800000.0
2007-04-27 11:26:00,1.6472,1.6474,1.6472,1.6474,7200000.0
2007-04-27 11:27:00,1.6473,1.6473,1.6469,1.6469,28000000.0
2007-04-27 11:28:00,1.647,1.6471,1.647,1.647,15700000.0
2007-04-27 11:29:00,1.647,1.6471,1.6469,1.6471,16800000.0
2007-04-27 11:30:00,1.6471,1.6472,1.647,1.6471,57800000.0
2007-04-27 11:31:00,1.647,1.6471,1.6469,1.647,82200001.0
2007-04-27 11:32:00,1.647,1.647,1.6468,1.6469,73600001.0
2007-04-27 11:33:00,1.6469,1.647,1.6468,1.6469,30000000.0
2007-04-27 11:34:00,1.6469,1.6469,1.6467,1.6468,26400000.0
2007-04-27 11:35:00,1.6468,1.6469,1.6467,1.6467,36000000.0
2007-04-27 11:36:00,1.6468,1.6468,1.6468,1.6468,7200000.0
2007-04-27 11:37:00,1.6469,1.6469,1.6468,1.6468,9600000.0
2007-04-27 11:38:00,1.6468,1.6469,1.6467,1.6468,21600000.0
2007-04-27 11:39:00,1.6469,1.6469,1.6467,1.6467,21600000.0
2007-04-27 11:40:00,1.6467,1.647,1.6467,1.6468,66400000.0
2007-04-27 11:41:00,1.6469,1.6469,1.6467,1.6467,38400000.0
2007-04-27 11:42:00,1.6468,1.6471,1.6467,1.6469,40200000.0
2007-04-27 11:43:00,1.6469,1.647,1.6469,1.647,16800000.0
2007-04-27 11:44:00,1.647,1.6471,1.647,1.6471,4800000.0
2007-04-27 11:45:00,1.6471,1.6471,1.647,1.647,36000000.0
2007-04-27 11:46:00,1.6471,1.6471,1.6469,1.6471,48900000.0
2007-04-27 11:47:00,1.6472,1.6472,1.6471,1.6472,18700000.0
2007-04-27 11:48:00,1.6471,1.6472,1.647,1.6471,53600000.0
2007-04-27 11:49:00,1.647,1.6472,1.6466,1.6466,105800001.0
2007-04-27 11:50:00,1.6467,1.6468,1.6466,1.6466,59200002.0
2007-04-27 11:51:00,1.6467,1.6469,1.6465,1.6467,85700001.0
2007-04-27 11:52:00,1.6467,1.647,1.6467,1.6468,93600000.0
2007-04-27 11:53:00,1.6467,1.6469,1.6465,1.6466,111700000.0
2007-04-27 11:54:00,1.6468,1.6472,1.6468,1.647,142200000.0
2007-04-27 11:55:00,1.6471,1.6471,1.6471,1.6471,7200000.0
2007-04-27 11:56:00,1.6472,1.6473,1.6472,1.6473,41600000.0
2007-04-27 11:57:00,1.6474,1.6474,1.6469,1.6469,65799999.0
2007-04-27 11:58:00,1.6469,1.647,1.6467,1.6467,88100001.0
2007-04-27 11:59:00,1.6467,1.6468,1.6466,1.6468,51100000.0
2007-04-27 12:00:00,1.6469,1.647,1.6468,1.6469,153500000.0
2007-04-27 12:01:00,1.6469,1.6469,1.6468,1.6468,31000000.0
2007-04-27 12:02:00,1.6468,1.6474,1.6467,1.6472,80700000.0
2007-04-27 12:03:00,1.6472,1.6472,1.6468,1.6471,234499995.0
2007-04-27 12:04:00,1.6471,1.6472,1.6464,1.6467,200699999.0
2007-04-27 12:05:00,1.6467,1.647,1.6466,1.6467,177200000.0
2007-04-27 12:06:00,1.6469,1.6469,1.6467,1.6467,50800001.0
2007-04-27 12:07:00,1.6467,1.6471,1.6467,1.6471,195000004.0
2007-04-27 12:08:00,1.6469,1.6471,1.6469,1.647,58900001.0
2007-04-27 12:09:00,1.6471,1.6474,1.647,1.6473,196600000.0
2007-04-27 12:10:00,1.6473,1.6473,1.6468,1.6468,243900002.0
2007-04-27 12:11:00,1.6466,1.6467,1.6448,1.645,304299998.0
2007-04-27 12:12:00,1.645,1.6458,1.645,1.6458,401800003.0
2007-04-27 12:13:00,1.6455,1.6459,1.6453,1.6458,311100003.0
2007-04-27 12:14:00,1.6458,1.6459,1.6456,1.6458,160700000.0
2007-04-27 12:15:00,1.6459,1.6463,1.6458,1.6462,125900000.0
2007-04-27 12:16:00,1.6461,1.6461,1.6458,1.6458,53600000.0
2007-04-27 12:17:00,1.6459,1.646,1.6457,1.6458,86400000.0
2007-04-27 12:18:00,1.6458,1.6459,1.6458,1.6459,24000000.0
2007-04-27 12:19:00,1.6458,1.646,1.6457,1.6457,61100000.0
2007-04-27 12:20:00,1.6457,1.6457,1.6453,1.6454,110700000.0
2007-04-27 12:21:00,1.6453,1.6455,1.6453,1.6454,49600000.0
2007-04-27 12:22:00,1.6455,1.6456,1.6454,1.6454,61600001.0
2007-04-27 12:23:00,1.6454,1.6455,1.6453,1.6453,73300000.0
2007-04-27 12:24:00,1.6454,1.6454,1.6452,1.6454,50400000.0
2007-04-27 12:25:00,1.6454,1.6457,1.6454,1.6456,55200000.0
2007-04-27 12:26:00,1.6455,1.6455,1.6455,1.6455,2400000.0
2007-04-27 12:27:00,1.6455,1.6458,1.6454,1.6458,53800000.0
2007-04-27 12:28:00,1.6459,1.6459,1.6457,1.6459,72800000.0
2007-04-27 12:29:00,1.6459,1.646,1.6458,1.6458,40800000.0
2007-04-27 12:30:00,1.6459,1.6459,1.6458,1.6459,33600000.0
2007-04-27 12:31:00,1.6459,1.6459,1.6456,1.6457,45500000.0
2007-04-27 12:32:00,1.6457,1.6457,1.6454,1.6454,52000000.0
2007-04-27 12:33:00,1.6456,1.6458,1.6455,1.6458,52300000.0
2007-04-27 12:34:00,1.6457,1.6457,1.6454,1.6455,43500001.0
2007-04-27 12:35:00,1.6456,1.646,1.6456,1.6459,42400000.0
2007-04-27 12:36:00,1.6458,1.6458,1.6455,1.6455,45700000.0
2007-04-27 12:37:00,1.6457,1.6457,1.6456,1.6457,34400000.0
2007-04-27 12:38:00,1.6456,1.6458,1.6455,1.6458,44400000.0
2007-04-27 12:39:00,1.6458,1.6459,1.6457,1.6457,106700000.0
2007-04-27 12:40:00,1.6457,1.6458,1.6454,1.6454,136000000.0
2007-04-27 12:41:00,1.6454,1.6454,1.645,1.6452,71900000.0
2007-04-27 12:42:00,1.6452,1.6455,1.6451,1.6455,100400000.0
2007-04-27 12:43:00,1.6452,1.6452,1.6444,1.6449,292300002.0
2007-04-27 12:44:00,1.6449,1.645,1.6446,1.6447,136400000.0
2007-04-27 12:45:00,1.6448,1.6449,1.6444,1.6446,185400000.0
2007-04-27 12:46:00,1.6445,1.6448,1.6445,1.6445,116600000.0
2007-04-27 12:47:00,1.6445,1.6445,1.6442,1.6442,39300000.0
2007-04-27 12:48:00,1.6442,1.6446,1.6442,1.6444,99100000.0
2007-04-27 12:49:00,1.6444,1.6446,1.6442,1.6446,117300000.0
2007-04-27 12:50:00,1.6445,1.6448,1.6444,1.6446,81400000.0
2007-04-27 12:51:00,1.6446,1.6448,1.6446,1.6447,41999999.0
2007-04-27 12:52:00,1.6448,1.6448,1.6446,1.6447,91600000.0
2007-04-27 12:53:00,1.6447,1.6452,1.6447,1.645,152000001.0
2007-04-27 12:54:00,1.6449,1.645,1.6448,1.6449,56500000.0
2007-04-27 12:55:00,1.6448,1.645,1.6447,1.6448,58700001.0
2007-04-27 12:56:00,1.6448,1.6449,1.6445,1.6446,215800003.0
2007-04-27 12:57:00,1.6446,1.6447,1.6443,1.6444,47900000.0
2007-04-27 12:58:00,1.6444,1.6444,1.6442,1.6443,63000000.0
2007-04-27 12:59:00,1.6442,1.6444,1.6441,1.6442,81400000.0
2007-04-27 13:00:00,1.6442,1.6444,1.643,1.6433,171700000.0
2007-04-27 13:01:00,1.6433,1.6435,1.6431,1.6431,96700000.0
2007-04-27 13:02:00,1.6431,1.6434,1.643,1.6434,111100001.0
2007-04-27 13:03:00,1.6434,1.6438,1.6434,1.6436,185400000.0
2007-04-27 13:04:00,1.6437,1.6439,1.6432,1.6434,127100000.0
2007-04-27 13:05:00,1.6433,1.6433,1.6426,1.6426,313399998.0
2007-04-27 13:06:00,1.6426,1.6428,1.6423,1.6427,144300000.0
2007-04-27 13:07:00,1.6427,1.6428,1.6423,1.6425,180799998.0
2007-04-27 13:08:00,1.6426,1.6429,1.6424,1.6427,209700000.0
2007-04-27 13:09:00,1.6427,1.6428,1.6425,1.6427,103000000.0
2007-04-27 13:10:00,1.6427,1.6431,1.6426,1.643,134200001.0
2007-04-27 13:11:00,1.643,1.643,1.6422,1.6427,334300001.0
2007-04-27 13:12:00,1.6427,1.6428,1.6419,1.6419,228899999.0
2007-04-27 13:13:00,1.6419,1.6425,1.6419,1.6423,208200002.0
2007-04-27 13:14:00,1.6422,1.6424,1.642,1.6422,101500000.0
2007-04-27 13:15:00,1.6422,1.6422,1.6418,1.6419,159500001.0
2007-04-27 13:16:00,1.642,1.6425,1.6418,1.6423,242800000.0
2007-04-27 13:17:00,1.6424,1.6426,1.6423,1.6425,187500002.0
2007-04-27 13:18:00,1.6425,1.6426,1.6422,1.6424,71900000.0
2007-04-27 13:19:00,1.6424,1.6425,1.6423,1.6423,66100000.0
2007-04-27 13:20:00,1.6423,1.6423,1.6418,1.6419,108000000.0
2007-04-27 13:21:00,1.6421,1.6424,1.6421,1.6421,122000000.0
2007-04-27 13:22:00,1.6421,1.6421,1.6412,1.6416,205800000.0
2007-04-27 13:23:00,1.6414,1.6415,1.6411,1.6413,112000001.0
2007-04-27 13:24:00,1.6411,1.6415,1.6407,1.6408,237500000.0
2007-04-27 13:25:00,1.6407,1.6416,1.6406,1.6413,333799999.0
2007-04-27 13:26:00,1.6414,1.6414,1.6411,1.6413,163800002.0
2007-04-27 13:27:00,1.6412,1.6417,1.6411,1.6417,324799998.0
2007-04-27 13:28:00,1.6417,1.6421,1.6416,1.6419,137700000.0
2007-04-27 13:29:00,1.6419,1.6421,1.6416,1.6419,258799997.0
2007-04-27 13:30:00,1.6419,1.6422,1.6419,1.6422,87900000.0
2007-04-27 13:31:00,1.6422,1.6424,1.6421,1.6422,179800000.0
2007-04-27 13:32:00,1.6422,1.6423,1.6419,1.6419,43300000.0
2007-04-27 13:33:00,1.6419,1.6421,1.6416,1.6417,53600000.0
2007-04-27 13:34:00,1.6417,1.6419,1.6416,1.6417,84700000.0
2007-04-27 13:35:00,1.6418,1.6418,1.6416,1.6418,36800000.0
2007-04-27 13:36:00,1.6417,1.6419,1.6413,1.6414,162500000.0
2007-04-27 13:37:00,1.6416,1.6417,1.6414,1.6415,89100001.0
2007-04-27 13:38:00,1.6416,1.6417,1.6415,1.6417,106400001.0
2007-04-27 13:39:00,1.6417,1.6421,1.6415,1.6421,86100000.0
2007-04-27 13:40:00,1.6421,1.6421,1.6418,1.6418,58500000.0
2007-04-27 13:41:00,1.6419,1.6421,1.6417,1.6417,56800000.0
2007-04-27 13:42:00,1.6417,1.6418,1.6416,1.6417,46300000.0
2007-04-27 13:43:00,1.6416,1.642,1.6416,1.6416,122200000.0
2007-04-27 13:44:00,1.6417,1.6422,1.6417,1.6421,75200000.0
2007-04-27 13:45:00,1.6421,1.6421,1.6419,1.6419,36000000.0
2007-04-27 13:46:00,1.6419,1.6422,1.6419,1.6422,39000000.0
2007-04-27 13:47:00,1.6421,1.6424,1.6421,1.6423,52000001.0
2007-04-27 13:48:00,1.6423,1.6424,1.6423,1.6424,16400000.0
2007-04-27 13:49:00,1.6424,1.6427,1.6424,1.6427,90900000.0
2007-04-27 13:50:00,1.6425,1.6428,1.6425,1.6427,83900000.0
2007-04-27 13:51:00,1.6427,1.6429,1.6426,1.6427,63000000.0
2007-04-27 13:52:00,1.6427,1.6428,1.6421,1.6423,75100000.0
2007-04-27 13:53:00,1.6423,1.6423,1.6422,1.6422,45500000.0
2007-04-27 13:54:00,1.6423,1.6423,1.6422,1.6422,65900000.0
2007-04-27 13:55:00,1.6422,1.6427,1.6422,1.6427,70300000.0
2007-04-27 13:56:00,1.6427,1.6427,1.6424,1.6424,28800000.0
2007-04-27 13:57:00,1.6424,1.6426,1.6423,1.6424,136000000.0
2007-04-27 13:58:00,1.6425,1.6426,1.6423,1.6425,138000000.0
2007-04-27 13:59:00,1.6425,1.6426,1.6424,1.6425,21600000.0
2007-04-27 14:00:00,1.6426,1.6426,1.6422,1.6422,33600000.0
2007-04-27 14:01:00,1.6423,1.6424,1.6422,1.6423,48000000.0
2007-04-27 14:02:00,1.6422,1.6425,1.6422,1.6425,84700000.0
2007-04-27 14:03:00,1.6425,1.6425,1.6422,1.6423,36000000.0
2007-04-27 14:04:00,1.6423,1.6424,1.6422,1.6422,103000000.0
2007-04-27 14:05:00,1.6423,1.6426,1.6423,1.6423,109100000.0
2007-04-27 14:06:00,1.6424,1.6425,1.6423,1.6425,93800000.0
2007-04-27 14:07:00,1.6425,1.6425,1.6422,1.6423,51700000.0
2007-04-27 14:08:00,1.6424,1.6424,1.6421,1.6423,131700003.0
2007-04-27 14:09:00,1.6423,1.6424,1.6419,1.6421,185899998.0
2007-04-27 14:10:00,1.6422,1.6422,1.6419,1.6421,105800001.0
2007-04-27 14:11:00,1.6422,1.6424,1.6421,1.6424,51500000.0
2007-04-27 14:12:00,1.6424,1.6425,1.6423,1.6425,28800000.0
2007-04-27 14:13:00,1.6425,1.6425,1.6423,1.6424,113599999.0
2007-04-27 14:14:00,1.6424,1.6424,1.6421,1.6422,177700000.0
2007-04-27 14:15:00,1.6421,1.6424,1.642,1.6424,33600000.0
2007-04-27 14:16:00,1.6423,1.6425,1.6423,1.6425,60799999.0
2007-04-27 14:17:00,1.6425,1.6427,1.6424,1.6427,101399998.0
2007-04-27 14:18:00,1.6426,1.6434,1.6425,1.6428,223900000.0
2007-04-27 14:19:00,1.6429,1.643,1.6425,1.643,259199999.0
2007-04-27 14:20:00,1.643,1.6431,1.6427,1.6427,229999999.0
2007-04-27 14:21:00,1.6427,1.6429,1.6426,1.6428,74300000.0
2007-04-27 14:22:00,1.6428,1.643,1.6427,1.6428,100100001.0
2007-04-27 14:23:00,1.6427,1.643,1.6426,1.6429,211600002.0
2007-04-27 14:24:00,1.6429,1.6429,1.6426,1.6427,239900000.0
2007-04-27 14:25:00,1.6426,1.6426,1.6421,1.6422,162400002.0
2007-04-27 14:26:00,1.6422,1.6422,1.6418,1.6419,125000001.0
2007-04-27 14:27:00,1.642,1.6424,1.6418,1.6423,130700000.0
2007-04-27 14:28:00,1.6424,1.6426,1.6424,1.6426,146700000.0
2007-04-27 14:29:00,1.6427,1.6427,1.6416,1.6416,83400000.0
2007-04-27 14:30:00,1.6417,1.6435,1.6414,1.6422,216300000.0
2007-04-27 14:31:00,1.642,1.6433,1.642,1.6425,290700000.0
2007-04-27 14:32:00,1.6425,1.6434,1.6422,1.6432,409100000.0
2007-04-27 14:33:00,1.6432,1.6434,1.6429,1.6432,104700000.0
2007-04-27 14:34:00,1.6432,1.6438,1.6428,1.6429,358699999.0
2007-04-27 14:35:00,1.6431,1.6433,1.6425,1.6426,201400000.0
2007-04-27 14:36:00,1.6425,1.643,1.642,1.6421,170300000.0
2007-04-27 14:37:00,1.6421,1.6432,1.642,1.6423,182900000.0
2007-04-27 14:38:00,1.6422,1.6427,1.6419,1.6427,360999998.0
2007-04-27 14:39:00,1.6427,1.6427,1.642,1.6422,242699999.0
2007-04-27 14:40:00,1.6422,1.6429,1.6422,1.6429,287499996.0
2007-04-27 14:41:00,1.6427,1.6431,1.6422,1.6422,328800000.0
2007-04-27 14:42:00,1.6422,1.6426,1.6421,1.6424,288099996.0
2007-04-27 14:43:00,1.6424,1.643,1.6422,1.6428,363700002.0
2007-04-27 14:44:00,1.6427,1.6428,1.6422,1.6423,272799997.0
2007-04-27 14:45:00,1.6421,1.6428,1.6419,1.6419,232900000.0
2007-04-27 14:46:00,1.642,1.6431,1.642,1.6428,227700000.0
2007-04-27 14:47:00,1.6428,1.643,1.6421,1.6425,327700004.0
2007-04-27 14:48:00,1.6425,1.6426,1.642,1.6421,311400001.0
2007-04-27 14:49:00,1.6421,1.6424,1.6419,1.6421,286600000.0
2007-04-27 14:50:00,1.642,1.6423,1.6418,1.6421,246000000.0
2007-04-27 14:51:00,1.6421,1.6424,1.6419,1.6421,488300003.0
2007-04-27 14:52:00,1.6422,1.643,1.6421,1.6425,320000000.0
2007-04-27 14:53:00,1.6424,1.6426,1.642,1.6425,325399995.0
2007-04-27 14:54:00,1.6425,1.6427,1.6423,1.6426,240700000.0
2007-04-27 14:55:00,1.6426,1.6428,1.6422,1.6422,209200000.0
2007-04-27 14:56:00,1.6422,1.6428,1.6419,1.6428,284200001.0
2007-04-27 14:57:00,1.6428,1.6434,1.6428,1.6431,455000002.0
2007-04-27 14:58:00,1.6432,1.6435,1.643,1.6433,297999998.0
2007-04-27 14:59:00,1.643,1.6433,1.643,1.6431,121300000.0
2007-04-27 15:00:00,1.6431,1.6435,1.6431,1.6435,172399999.0
2007-04-27 15:01:00,1.6435,1.6437,1.6433,1.6434,103600000.0
2007-04-27 15:02:00,1.6433,1.6435,1.6428,1.6431,179400000.0
2007-04-27 15:03:00,1.643,1.6432,1.6425,1.6428,84000000.0
2007-04-27 15:04:00,1.6427,1.6428,1.6421,1.6422,98300000.0
2007-04-27 15:05:00,1.6422,1.6424,1.642,1.6422,204200002.0
2007-04-27 15:06:00,1.6422,1.6423,1.6419,1.6422,157500000.0
2007-04-27 15:07:00,1.6421,1.6424,1.642,1.6422,117100001.0
2007-04-27 15:08:00,1.6421,1.6423,1.6419,1.6421,88000001.0
2007-04-27 15:09:00,1.6421,1.6422,1.642,1.6421,73600000.0
2007-04-27 15:10:00,1.6421,1.6423,1.6419,1.6423,123600000.0
2007-04-27 15:11:00,1.6424,1.6424,1.642,1.6423,187600000.0
2007-04-27 15:12:00,1.6423,1.6423,1.6422,1.6422,131300000.0
2007-04-27 15:13:00,1.6422,1.6423,1.6422,1.6423,49800000.0
2007-04-27 15:14:00,1.6423,1.6426,1.6421,1.6422,223400000.0
2007-04-27 15:15:00,1.642,1.6426,1.642,1.642,243800000.0
2007-04-27 15:16:00,1.642,1.6424,1.6419,1.6424,185800000.0
2007-04-27 15:17:00,1.6424,1.6424,1.6418,1.6418,346699996.0
2007-04-27 15:18:00,1.6417,1.642,1.6417,1.642,243400000.0
2007-04-27 15:19:00,1.642,1.642,1.6412,1.6414,269500000.0
2007-04-27 15:20:00,1.6413,1.6421,1.6413,1.6417,255000002.0
2007-04-27 15:21:00,1.6418,1.6422,1.6415,1.6416,296100001.0
2007-04-27 15:22:00,1.6416,1.6417,1.6414,1.6416,195099999.0
2007-04-27 15:23:00,1.6416,1.6422,1.6415,1.642,299600001.0
2007-04-27 15:24:00,1.6419,1.642,1.6418,1.6418,180499999.0
2007-04-27 15:25:00,1.6419,1.6421,1.6419,1.6421,95800000.0
2007-04-27 15:26:00,1.6421,1.6423,1.6417,1.6418,220200000.0
2007-04-27 15:27:00,1.6418,1.6418,1.6414,1.6414,237900000.0
2007-04-27 15:28:00,1.6415,1.6415,1.641,1.6412,89500000.0
2007-04-27 15:29:00,1.6412,1.6413,1.6409,1.6412,250399999.0
2007-04-27 15:30:00,1.6411,1.6412,1.6407,1.6411,191000001.0
2007-04-27 15:31:00,1.6409,1.6409,1.6404,1.6404,145800000.0
2007-04-27 15:32:00,1.6405,1.6407,1.6402,1.6402,117500000.0
2007-04-27 15:33:00,1.6402,1.6402,1.6394,1.6394,206300001.0
2007-04-27 15:34:00,1.6393,1.6399,1.6392,1.6399,396699998.0
2007-04-27 15:35:00,1.64,1.6402,1.6397,1.6399,177800000.0
2007-04-27 15:36:00,1.6398,1.64,1.6394,1.6397,206600002.0
2007-04-27 15:37:00,1.6396,1.6396,1.639,1.639,293899999.0
2007-04-27 15:38:00,1.6391,1.6395,1.639,1.6395,207900002.0
2007-04-27 15:39:00,1.6395,1.6396,1.6393,1.6395,119600000.0
2007-04-27 15:40:00,1.6395,1.6398,1.6395,1.6397,203000001.0
2007-04-27 15:41:00,1.6397,1.6403,1.6396,1.64,158700000.0
2007-04-27 15:42:00,1.6401,1.6403,1.6397,1.64,278300000.0
2007-04-27 15:43:00,1.6401,1.6405,1.64,1.6401,249400000.0
2007-04-27 15:44:00,1.6402,1.6406,1.6401,1.6404,105800000.0
2007-04-27 15:45:00,1.6404,1.6408,1.6402,1.6406,159600000.0
2007-04-27 15:46:00,1.6408,1.6412,1.6405,1.641,282500000.0
2007-04-27 15:47:00,1.641,1.6412,1.6407,1.6412,221200001.0
2007-04-27 15:48:00,1.6412,1.6412,1.6404,1.6406,261700001.0
2007-04-27 15:49:00,1.6407,1.641,1.6405,1.6408,293300006.0
2007-04-27 15:50:00,1.6408,1.6409,1.6406,1.6406,121700000.0
2007-04-27 15:51:00,1.6406,1.6408,1.6404,1.6407,131000000.0
2007-04-27 15:52:00,1.6406,1.6408,1.6403,1.6408,368800011.0
2007-04-27 15:53:00,1.6409,1.6414,1.6408,1.641,207999999.0
2007-04-27 15:54:00,1.6411,1.6413,1.6409,1.6411,111500000.0
2007-04-27 15:55:00,1.6411,1.6411,1.6409,1.6409,81800000.0
2007-04-27 15:56:00,1.6409,1.6411,1.6407,1.641,69600001.0
2007-04-27 15:57:00,1.641,1.6411,1.6408,1.6409,125200002.0
2007-04-27 15:58:00,1.641,1.6414,1.641,1.641,56800000.0
2007-04-27 15:59:00,1.6412,1.6413,1.6403,1.6403,133300000.0
2007-04-27 16:00:00,1.6405,1.6412,1.6393,1.641,229900000.0
2007-04-27 16:01:00,1.6409,1.6411,1.6404,1.6406,171399999.0
2007-04-27 16:02:00,1.6406,1.641,1.6402,1.6407,287100001.0
2007-04-27 16:03:00,1.6407,1.6409,1.6404,1.6407,332500003.0
2007-04-27 16:04:00,1.6406,1.6415,1.6406,1.6412,259799999.0
2007-04-27 16:05:00,1.6413,1.6416,1.6411,1.6412,209899998.0
2007-04-27 16:06:00,1.6412,1.6412,1.641,1.641,173600000.0
2007-04-27 16:07:00,1.6409,1.641,1.6406,1.6407,130100001.0
2007-04-27 16:08:00,1.6407,1.641,1.6406,1.641,154600000.0
2007-04-27 16:09:00,1.641,1.641,1.6404,1.6408,167700000.0
2007-04-27 16:10:00,1.6409,1.641,1.6405,1.6405,87400000.0
2007-04-27 16:11:00,1.6405,1.6408,1.6404,1.6408,61600000.0
2007-04-27 16:12:00,1.6408,1.641,1.6406,1.6409,190700002.0
2007-04-27 16:13:00,1.6408,1.6411,1.6408,1.6411,108900001.0
2007-04-27 16:14:00,1.6411,1.6411,1.6407,1.6408,159800003.0
2007-04-27 16:15:00,1.6408,1.6411,1.6406,1.641,156899999.0
2007-04-27 16:16:00,1.641,1.6412,1.6407,1.6408,182100000.0
2007-04-27 16:17:00,1.6408,1.6408,1.6406,1.6406,152000000.0
2007-04-27 16:18:00,1.6407,1.6407,1.6406,1.6406,88800000.0
2007-04-27 16:19:00,1.6406,1.641,1.6406,1.6409,62400000.0
2007-04-27 16:20:00,1.641,1.641,1.6408,1.6408,38400000.0
2007-04-27 16:21:00,1.6408,1.641,1.6408,1.6409,60000000.0
2007-04-27 16:22:00,1.6409,1.6409,1.6408,1.6409,61600000.0
2007-04-27 16:23:00,1.6409,1.6409,1.6408,1.6408,15200000.0
2007-04-27 16:24:00,1.6408,1.6409,1.6407,1.6409,28800000.0
2007-04-27 16:25:00,1.6408,1.6409,1.6407,1.6409,96400001.0
2007-04-27 16:26:00,1.6409,1.6411,1.6407,1.6409,158100001.0
2007-04-27 16:27:00,1.6409,1.6409,1.6407,1.6407,132400004.0
2007-04-27 16:28:00,1.6408,1.6408,1.6406,1.6407,70500000.0
2007-04-27 16:29:00,1.6407,1.6408,1.6407,1.6408,12800000.0
2007-04-27 16:30:00,1.6408,1.6408,1.6405,1.6406,164700004.0
2007-04-27 16:31:00,1.6407,1.6412,1.6406,1.6412,243300000.0
2007-04-27 16:32:00,1.6411,1.6414,1.641,1.6411,138500000.0
2007-04-27 16:33:00,1.6411,1.6414,1.6411,1.6414,137799999.0
2007-04-27 16:34:00,1.6414,1.6417,1.6411,1.6416,145800000.0
2007-04-27 16:35:00,1.6416,1.6417,1.6413,1.6414,136500000.0
2007-04-27 16:36:00,1.6414,1.6417,1.6414,1.6416,106300000.0
2007-04-27 16:37:00,1.6416,1.6419,1.6416,1.6417,127700000.0
2007-04-27 16:38:00,1.6417,1.6419,1.6416,1.6419,129400000.0
2007-04-27 16:39:00,1.6419,1.6419,1.6416,1.6419,114100000.0
2007-04-27 16:40:00,1.6419,1.642,1.6418,1.6418,40300000.0
2007-04-27 16:41:00,1.6418,1.642,1.6417,1.642,112800000.0
2007-04-27 16:42:00,1.642,1.642,1.6417,1.6419,134900000.0
2007-04-27 16:43:00,1.6419,1.642,1.6417,1.6417,48000000.0
2007-04-27 16:44:00,1.6418,1.6418,1.6416,1.6416,33200000.0
2007-04-27 16:45:00,1.6416,1.6417,1.6415,1.6416,74400000.0
2007-04-27 16:46:00,1.6417,1.6418,1.6415,1.6415,182200000.0
2007-04-27 16:47:00,1.6415,1.6417,1.6415,1.6417,88400000.0
2007-04-27 16:48:00,1.6418,1.6418,1.6413,1.6413,54400000.0
2007-04-27 16:49:00,1.6412,1.6412,1.641,1.6411,96700000.0
2007-04-27 16:50:00,1.641,1.6421,1.641,1.6421,299999997.0
2007-04-27 16:51:00,1.6421,1.6425,1.6421,1.6422,252499998.0
2007-04-27 16:52:00,1.6422,1.6422,1.642,1.642,48700000.0
2007-04-27 16:53:00,1.6421,1.6423,1.6421,1.6423,76800000.0
2007-04-27 16:54:00,1.6423,1.6424,1.6422,1.6423,19200000.0
2007-04-27 16:55:00,1.6423,1.6423,1.6418,1.6418,143200001.0
2007-04-27 16:56:00,1.6417,1.6421,1.6417,1.642,184199999.0
2007-04-27 16:57:00,1.642,1.6422,1.6419,1.642,130100000.0
2007-04-27 16:58:00,1.642,1.642,1.6413,1.6415,148700000.0
2007-04-27 16:59:00,1.6414,1.6421,1.6413,1.642,473900002.0
2007-04-27 17:00:00,1.6421,1.6421,1.6409,1.6413,371100000.0
2007-04-27 17:01:00,1.6411,1.6413,1.6408,1.6411,423500006.0
2007-04-27 17:02:00,1.6411,1.6413,1.6411,1.6413,120000000.0
2007-04-27 17:03:00,1.6413,1.6415,1.6412,1.6415,243999999.0
2007-04-27 17:04:00,1.6415,1.6415,1.6406,1.6407,205699999.0
2007-04-27 17:05:00,1.6407,1.6412,1.6406,1.6407,278900000.0
2007-04-27 17:06:00,1.6408,1.6413,1.6401,1.6409,468600004.0
2007-04-27 17:07:00,1.6409,1.641,1.6396,1.6403,535900003.0
2007-04-27 17:08:00,1.6401,1.6405,1.6398,1.6405,257100002.0
2007-04-27 17:09:00,1.6405,1.641,1.6402,1.641,355100002.0
2007-04-27 17:10:00,1.641,1.6415,1.6409,1.6411,160500000.0
2007-04-27 17:11:00,1.6411,1.6412,1.6407,1.641,513400000.0
2007-04-27 17:12:00,1.641,1.642,1.641,1.642,303999999.0
2007-04-27 17:13:00,1.642,1.6422,1.6415,1.6421,357999997.0
2007-04-27 17:14:00,1.6421,1.6425,1.6419,1.642,250699999.0
2007-04-27 17:15:00,1.6419,1.6419,1.6411,1.6412,203500000.0
2007-04-27 17:16:00,1.6413,1.6417,1.6406,1.6412,342300000.0
2007-04-27 17:17:00,1.6412,1.6417,1.6409,1.6416,292700001.0
2007-04-27 17:18:00,1.6416,1.6421,1.6409,1.6409,367700000.0
2007-04-27 17:19:00,1.641,1.6413,1.6404,1.6407,336199998.0
2007-04-27 17:20:00,1.6407,1.6415,1.6407,1.641,229800000.0
2007-04-27 17:21:00,1.6412,1.6414,1.6402,1.6403,171200000.0
2007-04-27 17:22:00,1.6403,1.6406,1.6396,1.6397,217200000.0
2007-04-27 17:23:00,1.6398,1.6398,1.6391,1.6396,128600000.0
2007-04-27 17:24:00,1.6396,1.6402,1.6396,1.6399,175400000.0
2007-04-27 17:25:00,1.6399,1.6408,1.6399,1.6407,98800000.0
2007-04-27 17:26:00,1.6407,1.6409,1.6403,1.6406,140500000.0
2007-04-27 17:27:00,1.6405,1.6412,1.6403,1.6412,117700000.0
2007-04-27 17:28:00,1.6412,1.6412,1.6405,1.6406,113600000.0
2007-04-27 17:29:00,1.6406,1.6407,1.64,1.64,105600000.0
2007-04-27 17:30:00,1.64,1.6403,1.6397,1.6397,129600000.0
2007-04-27 17:31:00,1.6398,1.6401,1.6394,1.6399,96000000.0
2007-04-27 17:32:00,1.6399,1.6399,1.6396,1.6397,79200000.0
2007-04-27 17:33:00,1.6397,1.64,1.6395,1.6396,107200000.0
2007-04-27 17:34:00,1.6397,1.6397,1.6392,1.6394,97500000.0
2007-04-27 17:35:00,1.6396,1.6398,1.6393,1.6395,134200000.0
2007-04-27 17:36:00,1.6394,1.6398,1.6393,1.6396,138400000.0
2007-04-27 17:37:00,1.6396,1.6401,1.6394,1.6394,113000000.0
2007-04-27 17:38:00,1.6394,1.64,1.6392,1.6395,189400000.0
2007-04-27 17:39:00,1.6396,1.64,1.6394,1.64,211700000.0
2007-04-27 17:40:00,1.6399,1.64,1.6395,1.6396,137300000.0
2007-04-27 17:41:00,1.6397,1.6397,1.6392,1.6392,114000000.0
2007-04-27 17:42:00,1.6393,1.6406,1.6393,1.6405,120700000.0
2007-04-27 17:43:00,1.6405,1.6405,1.6399,1.6401,55200000.0
2007-04-27 17:44:00,1.6401,1.6404,1.6399,1.6403,64000000.0
2007-04-27 17:45:00,1.6403,1.6404,1.6402,1.6403,40000000.0
2007-04-27 17:46:00,1.6403,1.6406,1.64,1.6401,50700000.0
2007-04-27 17:47:00,1.64,1.6401,1.6399,1.6399,63900000.0
2007-04-27 17:48:00,1.6399,1.64,1.6397,1.6399,31300000.0
2007-04-27 17:49:00,1.6399,1.64,1.6396,1.6396,73400000.0
2007-04-27 17:50:00,1.6395,1.6404,1.6395,1.6404,103100000.0
2007-04-27 17:51:00,1.6404,1.6404,1.6403,1.6403,16800000.0
2007-04-27 17:52:00,1.6403,1.6404,1.6402,1.6403,55100000.0
2007-04-27 17:53:00,1.6402,1.6402,1.6396,1.6399,179100000.0
2007-04-27 17:54:00,1.6397,1.6401,1.6394,1.64,91900000.0
2007-04-27 17:55:00,1.6398,1.64,1.6394,1.6394,98000000.0
2007-04-27 17:56:00,1.6394,1.6398,1.6394,1.6397,132200000.0
2007-04-27 17:57:00,1.6397,1.6398,1.6392,1.6394,143600000.0
2007-04-27 17:58:00,1.6393,1.6393,1.6389,1.6392,133199998.0
2007-04-27 17:59:00,1.6391,1.6393,1.6389,1.6392,208000000.0
2007-04-27 18:00:00,1.6392,1.6393,1.6389,1.639,241699998.0
2007-04-27 18:01:00,1.6391,1.6391,1.6389,1.6389,54300000.0
2007-04-27 18:02:00,1.6389,1.6392,1.6389,1.6391,95500000.0
2007-04-27 18:03:00,1.6392,1.6395,1.6391,1.6395,93500000.0
2007-04-27 18:04:00,1.6394,1.6399,1.6393,1.6399,261999998.0
2007-04-27 18:05:00,1.6398,1.6401,1.6396,1.6398,267200000.0
2007-04-27 18:06:00,1.6399,1.6399,1.6394,1.6395,233199995.0
2007-04-27 18:07:00,1.6395,1.6398,1.6395,1.6396,122199998.0
2007-04-27 18:08:00,1.6397,1.6399,1.6396,1.6396,204400000.0
2007-04-27 18:09:00,1.6398,1.6399,1.6395,1.6399,219200000.0
2007-04-27 18:10:00,1.6399,1.6399,1.6394,1.6395,153300000.0
2007-04-27 18:11:00,1.6393,1.64,1.639,1.6397,381599995.0
2007-04-27 18:12:00,1.6396,1.6401,1.6393,1.6398,410899997.0
2007-04-27 18:13:00,1.6399,1.64,1.6394,1.6397,333499999.0
2007-04-27 18:14:00,1.6397,1.64,1.6395,1.64,204899998.0
2007-04-27 18:15:00,1.6398,1.6404,1.6398,1.6404,316100000.0
2007-04-27 18:16:00,1.6402,1.6405,1.6402,1.6405,256200000.0
2007-04-27 18:17:00,1.6404,1.6405,1.6401,1.6402,238399994.0
2007-04-27 18:18:00,1.6403,1.6411,1.6402,1.6411,217600000.0
2007-04-27 18:19:00,1.6411,1.6411,1.6408,1.6411,142199998.0
2007-04-27 18:20:00,1.6411,1.6413,1.641,1.6411,98200000.0
2007-04-27 18:21:00,1.6411,1.6411,1.6409,1.6411,134999998.0
2007-04-27 18:22:00,1.6411,1.6413,1.641,1.6413,129700000.0
2007-04-27 18:23:00,1.6413,1.6413,1.6409,1.641,69900000.0
2007-04-27 18:24:00,1.6411,1.6411,1.6409,1.6409,123000000.0
2007-04-27 18:25:00,1.6409,1.6412,1.6406,1.6412,190600000.0
2007-04-27 18:26:00,1.6412,1.6413,1.6409,1.6411,227499998.0
2007-04-27 18:27:00,1.6411,1.6415,1.641,1.6414,191000000.0
2007-04-27 18:28:00,1.6414,1.6414,1.641,1.6411,161100000.0
2007-04-27 18:29:00,1.6411,1.6411,1.6405,1.6405,172200000.0
2007-04-27 18:30:00,1.6405,1.6408,1.6403,1.6405,219400000.0
2007-04-27 18:31:00,1.6403,1.6404,1.6402,1.6403,59000000.0
2007-04-27 18:32:00,1.6405,1.6408,1.6404,1.6405,124400000.0
2007-04-27 18:33:00,1.6403,1.6404,1.6399,1.6401,121400000.0
2007-04-27 18:34:00,1.6402,1.6403,1.6399,1.6401,243600000.0
2007-04-27 18:35:00,1.6399,1.6402,1.6398,1.6398,205399997.0
2007-04-27 18:37:00,1.6399,1.6402,1.6399,1.6402,58600000.0
2007-04-27 18:38:00,1.6402,1.6402,1.64,1.64,126200000.0
2007-04-27 18:39:00,1.64,1.6409,1.6399,1.6408,272599997.0
2007-04-27 18:40:00,1.6407,1.6411,1.6407,1.641,181299999.0
2007-04-27 18:41:00,1.6411,1.6418,1.6408,1.6416,281700000.0
2007-04-27 18:42:00,1.6416,1.642,1.6414,1.642,171799999.0
2007-04-27 18:43:00,1.642,1.642,1.6416,1.6418,245600000.0
2007-04-27 18:44:00,1.6418,1.642,1.6411,1.6414,194700000.0
2007-04-27 18:45:00,1.6413,1.6414,1.6408,1.6411,261799999.0
2007-04-27 18:46:00,1.641,1.6412,1.6409,1.6409,91800000.0
2007-04-27 18:47:00,1.6409,1.6411,1.6407,1.641,64900000.0
2007-04-27 18:48:00,1.641,1.6411,1.6409,1.6411,121300000.0
2007-04-27 18:49:00,1.6409,1.6411,1.6408,1.6409,110800000.0
2007-04-27 18:50:00,1.641,1.641,1.6406,1.6409,71400000.0
2007-04-27 18:51:00,1.6409,1.641,1.6409,1.641,8800000.0
2007-04-27 18:52:00,1.6409,1.641,1.6407,1.6407,73600000.0
2007-04-27 18:53:00,1.6408,1.6408,1.6405,1.6405,220900000.0
2007-04-27 18:54:00,1.6407,1.6407,1.6407,1.6407,8800000.0
2007-04-27 18:55:00,1.6407,1.6407,1.6405,1.6407,61900000.0
2007-04-27 18:56:00,1.6406,1.6407,1.6405,1.6407,44300000.0
2007-04-27 18:57:00,1.6407,1.6408,1.6406,1.6408,32300000.0
2007-04-27 18:58:00,1.6405,1.641,1.6405,1.6409,164700000.0
2007-04-27 18:59:00,1.641,1.6411,1.641,1.6411,41300000.0
2007-04-27 19:00:00,1.6409,1.641,1.6405,1.6407,172199998.0
2007-04-27 19:01:00,1.6407,1.6407,1.6406,1.6406,21500000.0
2007-04-27 19:02:00,1.6406,1.6407,1.6404,1.6404,132199998.0
2007-04-27 19:03:00,1.6405,1.641,1.6404,1.641,125499999.0
2007-04-27 19:04:00,1.641,1.6411,1.6409,1.6409,102700000.0
2007-04-27 19:05:00,1.641,1.641,1.6408,1.6408,188500000.0
2007-04-27 19:06:00,1.6409,1.6412,1.6409,1.6411,100900000.0
2007-04-27 19:07:00,1.6413,1.6415,1.6412,1.6415,185299996.0
2007-04-27 19:08:00,1.6414,1.6418,1.6414,1.6417,162300000.0
2007-04-27 19:09:00,1.6417,1.6419,1.6417,1.6419,152400000.0
2007-04-27 19:10:00,1.6419,1.6419,1.6417,1.6417,47500000.0
2007-04-27 19:11:00,1.6417,1.6418,1.6416,1.6418,84699999.0
2007-04-27 19:12:00,1.6418,1.6418,1.6415,1.6417,116000000.0
2007-04-27 19:13:00,1.6418,1.6418,1.6417,1.6417,49399999.0
2007-04-27 19:14:00,1.6417,1.6417,1.6416,1.6416,72099999.0
2007-04-27 19:15:00,1.6419,1.642,1.6419,1.6419,101599999.0
2007-04-27 19:16:00,1.642,1.6421,1.6419,1.6419,121799997.0
2007-04-27 19:17:00,1.6419,1.6423,1.6419,1.6421,222800000.0
2007-04-27 19:18:00,1.6421,1.6422,1.642,1.642,77599997.0
2007-04-27 19:19:00,1.6422,1.6422,1.6421,1.6422,36800000.0
2007-04-27 19:20:00,1.6422,1.6422,1.642,1.6421,20800000.0
2007-04-27 19:21:00,1.6421,1.6421,1.6421,1.6421,8000000.0
2007-04-27 19:22:00,1.642,1.6423,1.642,1.642,136999997.0
2007-04-27 19:23:00,1.642,1.6421,1.6417,1.642,115599999.0
2007-04-27 19:24:00,1.642,1.642,1.6417,1.6419,119900000.0
2007-04-27 19:25:00,1.6418,1.642,1.6418,1.642,156700000.0
2007-04-27 19:26:00,1.6419,1.642,1.6417,1.642,75900000.0
2007-04-27 19:27:00,1.642,1.6421,1.6419,1.642,67700001.0
2007-04-27 19:28:00,1.6419,1.6422,1.6419,1.642,173400000.0
2007-04-27 19:29:00,1.6419,1.6421,1.6419,1.6419,86200000.0
2007-04-27 19:30:00,1.6419,1.642,1.6419,1.6419,50400000.0
2007-04-27 19:31:00,1.642,1.6421,1.642,1.6421,36400000.0
2007-04-27 19:32:00,1.6421,1.6421,1.6419,1.6419,121299999.0
2007-04-27 19:33:00,1.642,1.642,1.6418,1.6418,125799998.0
2007-04-27 19:34:00,1.6419,1.6419,1.6417,1.6417,87000000.0
2007-04-27 19:35:00,1.6418,1.642,1.6418,1.6419,15200000.0
2007-04-27 19:36:00,1.642,1.642,1.642,1.642,6400000.0
2007-04-27 19:37:00,1.642,1.642,1.6418,1.642,28700000.0
2007-04-27 19:38:00,1.6418,1.6421,1.6418,1.642,43000000.0
2007-04-27 19:39:00,1.6418,1.6422,1.6418,1.6422,156400000.0
2007-04-27 19:40:00,1.6421,1.6424,1.6421,1.6423,144300000.0
2007-04-27 19:41:00,1.6424,1.6425,1.6421,1.6424,102000000.0
2007-04-27 19:42:00,1.6424,1.6424,1.6422,1.6423,84800000.0
2007-04-27 19:43:00,1.6423,1.6423,1.6422,1.6422,49600000.0
2007-04-27 19:44:00,1.6422,1.6423,1.6422,1.6423,41600000.0
2007-04-27 19:45:00,1.6421,1.6425,1.6421,1.6423,185300000.0
2007-04-27 19:46:00,1.6421,1.6423,1.6421,1.6423,58700000.0
2007-04-27 19:47:00,1.6422,1.6422,1.6421,1.6421,21600000.0
2007-04-27 19:48:00,1.6421,1.6422,1.6421,1.6422,62000000.0
2007-04-27 19:49:00,1.6422,1.6422,1.6422,1.6422,4000000.0
2007-04-27 19:50:00,1.6421,1.6424,1.642,1.6424,47100000.0
2007-04-27 19:51:00,1.6424,1.6425,1.6424,1.6425,37500000.0
2007-04-27 19:52:00,1.6425,1.6425,1.6423,1.6425,55100000.0
2007-04-27 19:53:00,1.6424,1.6425,1.6424,1.6425,46400000.0
2007-04-27 19:54:00,1.6426,1.6426,1.6424,1.6424,58200000.0
2007-04-27 19:55:00,1.6423,1.6423,1.6421,1.6421,24800000.0
2007-04-27 19:56:00,1.6421,1.6421,1.6418,1.6419,21600000.0
2007-04-27 19:57:00,1.6421,1.6423,1.6421,1.6423,21600000.0
2007-04-27 19:58:00,1.6422,1.6423,1.6422,1.6423,32200000.0
2007-04-27 19:59:00,1.6423,1.6423,1.6422,1.6423,34500000.0
2007-04-27 20:00:00,1.6424,1.6424,1.6423,1.6424,22400000.0
2007-04-27 20:01:00,1.6421,1.6424,1.6421,1.6422,27800000.0
2007-04-27 20:02:00,1.6424,1.6425,1.6424,1.6424,31200000.0
2007-04-27 20:03:00,1.6425,1.6426,1.6422,1.6422,83100000.0
2007-04-27 20:04:00,1.6422,1.6426,1.6421,1.6426,80100000.0
2007-04-27 20:05:00,1.6427,1.6428,1.6425,1.6426,194200001.0
2007-04-27 20:06:00,1.6426,1.6428,1.6424,1.6428,134100000.0
2007-04-27 20:07:00,1.6426,1.643,1.6426,1.6429,133000000.0
2007-04-27 20:08:00,1.6429,1.6429,1.6426,1.6428,193900000.0
2007-04-27 20:09:00,1.6428,1.6428,1.6423,1.6423,91200000.0
2007-04-27 20:10:00,1.6423,1.6425,1.6423,1.6423,12000000.0
2007-04-27 20:11:00,1.6426,1.6426,1.6426,1.6426,12000000.0
2007-04-27 20:12:00,1.6424,1.6428,1.6424,1.6427,54200000.0
2007-04-27 20:13:00,1.6428,1.6429,1.6426,1.6429,56400000.0
2007-04-27 20:14:00,1.6429,1.6429,1.6427,1.6428,28800000.0
2007-04-27 20:15:00,1.6428,1.6429,1.6428,1.6429,29500000.0
2007-04-27 20:16:00,1.6429,1.643,1.6428,1.643,38400000.0
2007-04-27 20:17:00,1.6431,1.6431,1.6429,1.6429,35100000.0
2007-04-27 20:18:00,1.6429,1.6429,1.6429,1.6429,20700000.0
2007-04-27 20:19:00,1.6432,1.6432,1.6429,1.6429,42000000.0
2007-04-27 20:20:00,1.6431,1.6431,1.6428,1.6428,100500000.0
2007-04-27 20:21:00,1.6428,1.6429,1.6428,1.6429,31800000.0
2007-04-27 20:22:00,1.6429,1.6429,1.6428,1.6429,60800000.0
2007-04-27 20:23:00,1.6429,1.6429,1.6428,1.6428,24800000.0
2007-04-27 20:24:00,1.6426,1.6428,1.6426,1.6428,174000000.0
2007-04-27 20:25:00,1.6428,1.6429,1.6427,1.6429,35200000.0
2007-04-27 20:26:00,1.6428,1.6429,1.6425,1.6427,223100000.0
2007-04-27 20:27:00,1.6427,1.6429,1.6427,1.6427,163200000.0
2007-04-27 20:28:00,1.6428,1.6428,1.6426,1.6427,132700000.0
2007-04-27 20:29:00,1.6426,1.6426,1.6426,1.6426,41600000.0
2007-04-27 20:30:00,1.6427,1.6427,1.6426,1.6426,23200000.0
2007-04-27 20:31:00,1.6427,1.6427,1.6426,1.6426,16800000.0
2007-04-27 20:32:00,1.6427,1.6428,1.6425,1.6427,71400001.0
2007-04-27 20:33:00,1.6426,1.6427,1.6424,1.6426,103100000.0
2007-04-27 20:34:00,1.6426,1.6428,1.6425,1.6427,85300000.0
2007-04-27 20:35:00,1.6427,1.6428,1.6426,1.6426,37400000.0
2007-04-27 20:36:00,1.6427,1.6427,1.6426,1.6426,8000000.0
2007-04-27 20:37:00,1.6426,1.6429,1.6425,1.6429,67000000.0
2007-04-27 20:38:00,1.6429,1.6429,1.6426,1.6426,72500000.0
2007-04-27 20:39:00,1.6428,1.6428,1.6427,1.6427,9600000.0
2007-04-27 20:40:00,1.6428,1.6428,1.6425,1.6426,79800000.0
2007-04-27 20:41:00,1.6428,1.6429,1.6427,1.6429,101500000.0
2007-04-27 20:42:00,1.6428,1.6428,1.6422,1.6425,369000000.0
2007-04-27 20:43:00,1.6425,1.6425,1.6423,1.6424,129200000.0
2007-04-27 20:44:00,1.6423,1.6428,1.6422,1.6427,138200000.0
2007-04-27 20:45:00,1.6426,1.6427,1.6426,1.6427,5300000.0
2007-04-27 20:46:00,1.6426,1.6427,1.6424,1.6426,119299999.0
2007-04-27 20:47:00,1.6424,1.6425,1.6423,1.6424,39900000.0
2007-04-27 20:48:00,1.6422,1.6422,1.6421,1.6421,28800000.0
2007-04-27 20:49:00,1.6424,1.6424,1.6423,1.6423,28800000.0
2007-04-27 20:50:00,1.6423,1.6423,1.642,1.6421,86900001.0
2007-04-27 20:51:00,1.6423,1.6425,1.6421,1.6425,100900000.0
2007-04-27 20:52:00,1.6425,1.6426,1.6424,1.6425,74800000.0
2007-04-27 20:53:00,1.6423,1.6426,1.6423,1.6426,69200000.0
2007-04-27 20:54:00,1.6427,1.6427,1.6424,1.6425,55400000.0
2007-04-27 20:55:00,1.6425,1.6427,1.6423,1.6427,79600000.0
2007-04-27 20:56:00,1.6426,1.6427,1.6425,1.6426,157800000.0
2007-04-27 20:57:00,1.6427,1.643,1.6424,1.6429,143300000.0
2007-04-27 20:58:00,1.643,1.643,1.6428,1.6429,107800000.0
2007-04-27 20:59:00,1.6429,1.643,1.6425,1.6427,245800001.0
2007-04-27 21:00:00,1.6429,1.6432,1.6429,1.6431,256600001.0
2007-04-27 21:01:00,1.6431,1.6432,1.643,1.643,153700000.0
2007-04-27 21:02:00,1.6431,1.6433,1.6428,1.6431,183200001.0
2007-04-27 21:03:00,1.643,1.6432,1.643,1.6432,48300001.0
2007-04-27 21:04:00,1.643,1.6432,1.6429,1.6431,75400000.0
2007-04-27 21:05:00,1.643,1.6436,1.643,1.6435,114800000.0
2007-04-27 21:06:00,1.6433,1.6435,1.6432,1.6434,66000000.0
2007-04-27 21:07:00,1.6435,1.6436,1.6434,1.6436,88000000.0
2007-04-27 21:08:00,1.6434,1.6435,1.6433,1.6435,86900000.0
2007-04-27 21:09:00,1.6436,1.6436,1.6435,1.6435,86900000.0
2007-04-27 21:10:00,1.6436,1.6436,1.6431,1.6433,135200002.0
2007-04-27 21:11:00,1.6433,1.6435,1.6433,1.6435,19100000.0
2007-04-27 21:12:00,1.6434,1.6437,1.6432,1.6436,132700000.0
2007-04-27 21:13:00,1.6437,1.6437,1.6436,1.6436,66600000.0
2007-04-27 21:14:00,1.6437,1.6437,1.6434,1.6434,112200000.0
2007-04-27 21:15:00,1.6433,1.6434,1.6433,1.6434,61500000.0
2007-04-27 21:16:00,1.6434,1.6437,1.6434,1.6435,45900000.0
2007-04-27 21:17:00,1.6435,1.6435,1.6432,1.6432,30800000.0
2007-04-27 21:18:00,1.6432,1.6434,1.6432,1.6434,13200000.0
2007-04-27 21:19:00,1.6433,1.6433,1.6431,1.6431,61500000.0
2007-04-27 21:20:00,1.6431,1.6432,1.6429,1.6431,80300000.0
2007-04-27 21:21:00,1.6431,1.6431,1.643,1.643,92500000.0
2007-04-27 21:22:00,1.6431,1.6431,1.6431,1.6431,46000000.0
2007-04-27 21:23:00,1.6431,1.6433,1.6431,1.6433,61500000.0
2007-04-27 21:24:00,1.6432,1.6435,1.6432,1.6435,31000000.0
2007-04-27 21:25:00,1.6433,1.6435,1.6432,1.6432,30400000.0
2007-04-27 21:26:00,1.6431,1.6431,1.643,1.643,59000001.0
2007-04-27 21:27:00,1.6431,1.6432,1.643,1.6431,59000001.0
2007-04-27 21:28:00,1.6433,1.6435,1.6431,1.6434,70800001.0
2007-04-27 21:29:00,1.6434,1.6435,1.6434,1.6435,31200000.0
2007-04-27 21:30:00,1.6434,1.6435,1.6432,1.6432,59200000.0
2007-04-27 21:31:00,1.6431,1.6432,1.6429,1.6432,60000000.0
2007-04-27 21:32:00,1.6432,1.6433,1.6431,1.6432,69900000.0
2007-04-27 21:33:00,1.6434,1.6434,1.643,1.643,38700000.0
2007-04-27 21:34:00,1.643,1.6434,1.643,1.6433,48700000.0
2007-04-27 21:35:00,1.6434,1.6434,1.6432,1.6434,56700000.0
2007-04-27 21:36:00,1.6434,1.6435,1.6434,1.6435,24000000.0
2007-04-27 21:37:00,1.6435,1.6438,1.6433,1.6437,41500000.0
2007-04-27 21:38:00,1.6439,1.6439,1.6437,1.6437,16800000.0
2007-04-27 21:39:00,1.6435,1.6436,1.6435,1.6435,50400000.0
2007-04-27 21:40:00,1.6437,1.6437,1.6436,1.6437,50400000.0
2007-04-27 21:41:00,1.6437,1.644,1.6436,1.6439,59100000.0
2007-04-27 21:42:00,1.6439,1.6441,1.6439,1.6441,23200000.0
2007-04-27 21:43:00,1.644,1.644,1.644,1.644,7100000.0
2007-04-27 21:44:00,1.6441,1.6442,1.644,1.6441,35900000.0
2007-04-27 21:45:00,1.644,1.6442,1.644,1.6442,67800000.0
2007-04-27 21:46:00,1.6441,1.6444,1.644,1.6443,313800001.0
2007-04-27 21:47:00,1.6443,1.6444,1.644,1.6443,185200000.0
2007-04-27 21:48:00,1.6443,1.6443,1.6439,1.6442,94500000.0
2007-04-27 21:49:00,1.6442,1.6443,1.6439,1.6441,224200000.0
2007-04-27 21:50:00,1.6441,1.6441,1.6437,1.6437,105200000.0
2007-04-27 21:51:00,1.6437,1.6439,1.6436,1.6439,32800000.0
2007-04-27 21:52:00,1.6439,1.644,1.6438,1.644,27000000.0
2007-04-27 21:53:00,1.644,1.644,1.6438,1.644,76600000.0
2007-04-27 21:54:00,1.6439,1.644,1.6439,1.644,72500000.0
2007-04-27 21:55:00,1.644,1.6447,1.644,1.6443,262600000.0
2007-04-27 21:56:00,1.6443,1.6443,1.6441,1.6441,182500000.0
2007-04-27 21:57:00,1.6442,1.6442,1.644,1.644,160900000.0
2007-04-27 21:58:00,1.6441,1.6441,1.6438,1.6439,85800000.0
2007-04-27 21:59:00,1.644,1.644,1.6434,1.6439,183800000.0
2007-04-27 22:00:00,1.6438,1.6439,1.6434,1.6439,74600000.0
2007-04-27 22:01:00,1.6439,1.6441,1.6439,1.6441,27000000.0
2007-04-27 22:02:00,1.6441,1.6441,1.6439,1.6439,85900000.0
2007-04-27 22:03:00,1.6441,1.6441,1.644,1.644,26200000.0
2007-04-27 22:04:00,1.6441,1.6441,1.6438,1.6439,52500000.0
2007-04-27 22:05:00,1.644,1.644,1.6439,1.644,26500000.0
2007-04-27 22:06:00,1.6439,1.6441,1.6437,1.6437,35900000.0
2007-04-27 22:07:00,1.6437,1.6437,1.6435,1.6435,71600000.0
2007-04-27 22:08:00,1.6435,1.6437,1.6435,1.6437,12000000.0
2007-04-27 22:09:00,1.6436,1.6439,1.6434,1.6439,75899999.0
2007-04-27 22:10:00,1.6437,1.6438,1.6435,1.6438,75100000.0
2007-04-27 22:11:00,1.6437,1.6439,1.6437,1.6438,24000000.0
2007-04-27 22:12:00,1.6435,1.6436,1.6435,1.6436,52400000.0
2007-04-27 22:13:00,1.6437,1.6437,1.6431,1.6431,52400000.0
2007-04-27 22:14:00,1.6433,1.6435,1.6431,1.6433,117000000.0
2007-04-27 22:15:00,1.6433,1.6433,1.6433,1.6433,83900000.0
2007-04-27 22:16:00,1.6433,1.6435,1.643,1.6435,35300000.0
2007-04-27 22:17:00,1.6431,1.6435,1.6431,1.6435,24000000.0
2007-04-27 22:18:00,1.6435,1.6437,1.6435,1.6437,42100000.0
2007-04-27 22:19:00,1.6437,1.6439,1.6436,1.6439,36900000.0
2007-04-27 22:20:00,1.6437,1.6438,1.6437,1.6438,13500000.0
2007-04-27 22:21:00,1.6439,1.6439,1.6436,1.6438,50500000.0
2007-04-27 22:22:00,1.6438,1.6439,1.6434,1.6436,61500000.0
2007-04-27 22:23:00,1.6436,1.6439,1.6436,1.6439,47400000.0
2007-04-27 22:24:00,1.6436,1.6438,1.6436,1.6438,11900000.0
2007-04-27 22:25:00,1.6436,1.6439,1.6436,1.6439,32700000.0
2007-04-27 22:26:00,1.6441,1.6441,1.6437,1.6437,21400000.0
2007-04-27 22:28:00,1.6438,1.6441,1.6438,1.6438,13400000.0
2007-04-27 22:29:00,1.6438,1.6438,1.6438,1.6438,4000000.0
2007-04-27 22:30:00,1.6439,1.6446,1.6439,1.6443,66500000.0
2007-04-27 22:31:00,1.6443,1.6443,1.6442,1.6442,11000000.0
2007-04-27 22:32:00,1.6443,1.6443,1.6441,1.6441,116700000.0
2007-04-27 22:33:00,1.6441,1.6445,1.6438,1.6445,131700000.0
2007-04-27 22:34:00,1.6445,1.6448,1.6445,1.6447,36800000.0
2007-04-27 22:35:00,1.6444,1.645,1.6444,1.6449,46700000.0
2007-04-27 22:36:00,1.6449,1.645,1.6449,1.645,45300000.0
2007-04-27 22:37:00,1.6449,1.6452,1.6449,1.6452,22400000.0
2007-04-27 22:38:00,1.6452,1.6454,1.6434,1.6448,160200000.0
2007-04-27 22:39:00,1.6448,1.645,1.6445,1.6448,82500000.0
2007-04-27 22:40:00,1.6447,1.6458,1.6447,1.6454,146300000.0
2007-04-27 22:41:00,1.6456,1.6467,1.6455,1.6455,142500000.0
2007-04-27 22:42:00,1.6456,1.6456,1.6453,1.6455,46800000.0
2007-04-27 22:43:00,1.6454,1.6456,1.6454,1.6456,45200000.0
2007-04-27 22:44:00,1.6456,1.6458,1.6455,1.6458,93100000.0
2007-04-27 22:45:00,1.6457,1.6457,1.6455,1.6456,62400000.0
2007-04-27 22:46:00,1.6454,1.6456,1.6442,1.6454,207100000.0
2007-04-27 22:47:00,1.6454,1.6455,1.6445,1.6455,94700000.0
2007-04-27 22:48:00,1.6453,1.6457,1.6445,1.6457,138500000.0
2007-04-27 22:49:00,1.6455,1.6455,1.6448,1.6448,114500000.0
2007-04-27 22:50:00,1.645,1.6451,1.6447,1.645,95300000.0
2007-04-27 22:51:00,1.6449,1.6451,1.6448,1.645,59300000.0
2007-04-27 22:52:00,1.6451,1.6451,1.6448,1.6448,103900000.0
2007-04-27 22:53:00,1.6449,1.6449,1.6446,1.6447,103100000.0
2007-04-27 22:55:00,1.6446,1.6448,1.6446,1.6446,42600000.0
2007-04-27 22:56:00,1.6445,1.6447,1.6445,1.6447,21300000.0
2007-04-27 22:57:00,1.6445,1.6448,1.6438,1.644,130700000.0
2007-04-27 22:58:00,1.6448,1.645,1.6448,1.645,32400000.0
2007-04-27 22:59:00,1.6448,1.6449,1.6441,1.6445,136100000.0
2007-04-29 23:26:00,1.6448,1.6448,1.6447,1.6448,11000000.0
2007-04-29 23:27:00,1.6447,1.6447,1.6447,1.6447,4700000.0
2007-04-29 23:28:00,1.6449,1.645,1.6449,1.645,14100000.0
2007-04-29 23:29:00,1.6448,1.6449,1.6448,1.6449,9400000.0
2007-04-29 23:30:00,1.6449,1.6449,1.6449,1.6449,4700000.0
2007-04-29 23:31:00,1.6449,1.6449,1.6448,1.6448,21100000.0
2007-04-29 23:32:00,1.6449,1.6449,1.6447,1.6449,23500000.0
2007-04-29 23:33:00,1.6449,1.6449,1.6449,1.6449,4700000.0
2007-04-29 23:34:00,1.6448,1.6454,1.6447,1.6448,46400000.0
2007-04-29 23:35:00,1.6448,1.6448,1.6447,1.6447,14300000.0
2007-04-29 23:36:00,1.6449,1.6451,1.6449,1.6451,9400000.0
2007-04-29 23:37:00,1.6451,1.6451,1.645,1.6451,16300000.0
2007-04-29 23:39:00,1.6451,1.6453,1.6451,1.6453,11900000.0
2007-04-29 23:40:00,1.6451,1.6453,1.6451,1.6453,23500000.0
2007-04-29 23:41:00,1.6451,1.6451,1.6451,1.6451,9400000.0
2007-04-29 23:42:00,1.6449,1.6449,1.6449,1.6449,7200000.0
2007-04-29 23:43:00,1.6448,1.6451,1.6448,1.6449,33200000.0
2007-04-29 23:44:00,1.6447,1.6452,1.6447,1.6451,64500000.0
2007-04-29 23:45:00,1.6451,1.6453,1.6451,1.6452,23500000.0
2007-04-29 23:46:00,1.6452,1.6452,1.6452,1.6452,14100000.0
2007-04-29 23:48:00,1.6446,1.645,1.6439,1.6448,14400000.0
2007-04-29 23:51:00,1.6448,1.645,1.6448,1.645,23500000.0
2007-04-29 23:52:00,1.645,1.645,1.6447,1.6447,25800000.0
2007-04-29 23:58:00,1.645,1.6452,1.6448,1.6448,19600000.0
2007-04-29 23:59:00,1.645,1.645,1.6448,1.6448,15700000.0
2007-04-30 00:01:00,1.645,1.6453,1.6437,1.6453,48200000.0
2007-04-30 00:02:00,1.6451,1.6451,1.6449,1.6451,40400000.0
2007-04-30 00:03:00,1.6451,1.6456,1.6448,1.6448,39200000.0
2007-04-30 00:04:00,1.6448,1.6451,1.6444,1.6445,34700000.0
2007-04-30 00:05:00,1.6445,1.645,1.6445,1.6446,33800000.0
2007-04-30 00:06:00,1.6447,1.6454,1.6447,1.6452,44000000.0
2007-04-30 00:07:00,1.6451,1.6454,1.6448,1.6453,74000000.0
2007-04-30 00:08:00,1.6451,1.6451,1.6447,1.6448,61500000.0
2007-04-30 00:09:00,1.645,1.6451,1.6449,1.6451,24500000.0
2007-04-30 00:10:00,1.6452,1.6452,1.6451,1.6451,11100000.0
2007-04-30 00:11:00,1.6451,1.6451,1.6448,1.6448,29200000.0
2007-04-30 00:12:00,1.645,1.6451,1.6449,1.6449,15800000.0
2007-04-30 00:13:00,1.6449,1.6451,1.6448,1.6451,29400000.0
2007-04-30 00:14:00,1.645,1.645,1.6449,1.645,18900000.0
2007-04-30 00:15:00,1.645,1.645,1.6446,1.6448,20200000.0
2007-04-30 00:16:00,1.6447,1.6449,1.6445,1.6447,97400000.0
2007-04-30 00:17:00,1.6446,1.6452,1.6446,1.6451,31600000.0
2007-04-30 00:18:00,1.6451,1.6452,1.6448,1.6452,33400000.0
2007-04-30 00:19:00,1.6453,1.6453,1.6451,1.6453,29500000.0
2007-04-30 00:20:00,1.6452,1.6456,1.6452,1.6453,85000000.0
2007-04-30 00:21:00,1.6455,1.6456,1.6453,1.6456,43900000.0
2007-04-30 00:22:00,1.6455,1.6456,1.6454,1.6456,62700000.0
2007-04-30 00:23:00,1.6456,1.6463,1.6455,1.6461,61100000.0
2007-04-30 00:24:00,1.6462,1.6464,1.6458,1.6462,86100000.0
2007-04-30 00:25:00,1.6464,1.6464,1.646,1.6462,60700000.0
2007-04-30 00:26:00,1.6462,1.6464,1.6461,1.6463,66100000.0
2007-04-30 00:27:00,1.6466,1.6468,1.6466,1.6468,47300000.0
2007-04-30 00:28:00,1.6465,1.6466,1.6463,1.6465,87100000.0
2007-04-30 00:29:00,1.6466,1.6468,1.6466,1.6468,59800000.0
2007-04-30 00:30:00,1.6468,1.6468,1.6467,1.6467,10100000.0
2007-04-30 00:31:00,1.6467,1.6468,1.6467,1.6468,57800000.0
2007-04-30 00:32:00,1.647,1.647,1.6469,1.6469,81400000.0
2007-04-30 00:33:00,1.647,1.647,1.6469,1.6469,134000000.0
2007-04-30 00:34:00,1.6469,1.647,1.6468,1.6469,130300000.0
2007-04-30 00:35:00,1.6468,1.6469,1.6467,1.6469,48700000.0
2007-04-30 00:36:00,1.6468,1.647,1.6465,1.6469,71600000.0
2007-04-30 00:37:00,1.647,1.647,1.6469,1.6469,23200000.0
2007-04-30 00:38:00,1.6471,1.6471,1.6469,1.6469,55600000.0
2007-04-30 00:39:00,1.6468,1.6471,1.6467,1.6469,42000000.0
2007-04-30 00:40:00,1.6471,1.6472,1.6471,1.6472,15700000.0
2007-04-30 00:41:00,1.6471,1.6472,1.647,1.647,39400000.0
2007-04-30 00:42:00,1.647,1.647,1.6468,1.647,49600000.0
2007-04-30 00:43:00,1.647,1.6472,1.647,1.6472,38200000.0
2007-04-30 00:44:00,1.6472,1.6472,1.6467,1.6467,98600000.0
2007-04-30 00:45:00,1.6467,1.6467,1.6465,1.6466,113200000.0
2007-04-30 00:46:00,1.6466,1.6466,1.6463,1.6464,29600000.0
2007-04-30 00:47:00,1.6467,1.6467,1.6464,1.6464,50400000.0
2007-04-30 00:48:00,1.6464,1.6466,1.6463,1.6463,134600000.0
2007-04-30 00:49:00,1.6464,1.6465,1.6464,1.6465,84100000.0
2007-04-30 00:50:00,1.6465,1.6465,1.6462,1.6463,105200000.0
2007-04-30 00:51:00,1.6464,1.6465,1.6464,1.6464,50300000.0
2007-04-30 00:52:00,1.6464,1.6465,1.6463,1.6464,69700000.0
2007-04-30 00:53:00,1.6465,1.6466,1.6463,1.6465,131900000.0
2007-04-30 00:54:00,1.6464,1.6467,1.6462,1.6463,199200000.0
2007-04-30 00:55:00,1.6463,1.6466,1.6463,1.6463,81200000.0
2007-04-30 00:56:00,1.6462,1.6464,1.6462,1.6463,206100000.0
2007-04-30 00:57:00,1.6464,1.6467,1.6463,1.6466,51900000.0
2007-04-30 00:58:00,1.6467,1.6469,1.6465,1.6468,146300000.0
2007-04-30 00:59:00,1.6467,1.6474,1.6465,1.6472,219300000.0
2007-04-30 01:00:00,1.6472,1.6478,1.6461,1.6477,200100000.0
2007-04-30 01:01:00,1.6479,1.6479,1.6475,1.6476,41300000.0
2007-04-30 01:02:00,1.6474,1.6474,1.6469,1.6474,39500000.0
2007-04-30 01:03:00,1.6471,1.6475,1.6471,1.6475,35800000.0
2007-04-30 01:04:00,1.6473,1.6475,1.6473,1.6473,10400000.0
2007-04-30 01:05:00,1.6475,1.6478,1.6475,1.6477,35700000.0
2007-04-30 01:06:00,1.6477,1.6477,1.6474,1.6476,37200000.0
2007-04-30 01:07:00,1.6478,1.6481,1.6468,1.6478,119700000.0
2007-04-30 01:08:00,1.6478,1.6478,1.6464,1.6473,101600000.0
2007-04-30 01:09:00,1.6474,1.6476,1.6458,1.6468,153600000.0
2007-04-30 01:10:00,1.647,1.6473,1.6454,1.6472,145600000.0
2007-04-30 01:11:00,1.6473,1.6474,1.6456,1.6469,254900000.0
2007-04-30 01:12:00,1.6468,1.647,1.6467,1.647,26600000.0
2007-04-30 01:13:00,1.6469,1.6473,1.6469,1.6471,105800000.0
2007-04-30 01:14:00,1.647,1.6471,1.6465,1.6466,109600000.0
2007-04-30 01:15:00,1.6455,1.6464,1.6451,1.6463,61000000.0
2007-04-30 01:16:00,1.6466,1.6466,1.6465,1.6465,21300000.0
2007-04-30 01:17:00,1.6468,1.6475,1.6468,1.6471,81700000.0
2007-04-30 01:18:00,1.6469,1.6472,1.6469,1.6472,65800000.0
2007-04-30 01:19:00,1.6471,1.6472,1.647,1.6472,23900000.0
2007-04-30 01:20:00,1.6474,1.6482,1.6467,1.6478,216900000.0
2007-04-30 01:21:00,1.6477,1.6477,1.6459,1.647,213900000.0
2007-04-30 01:22:00,1.647,1.6475,1.647,1.6471,80900000.0
2007-04-30 01:23:00,1.6472,1.6472,1.6466,1.6471,150300000.0
2007-04-30 01:24:00,1.647,1.6472,1.6467,1.6472,275500000.0
2007-04-30 01:25:00,1.647,1.6472,1.6469,1.6472,181900000.0
2007-04-30 01:26:00,1.6472,1.6479,1.6469,1.6477,245300000.0
2007-04-30 01:27:00,1.6478,1.6481,1.6476,1.6479,158000000.0
2007-04-30 01:28:00,1.6478,1.648,1.6475,1.6477,237400000.0
2007-04-30 01:29:00,1.6477,1.6479,1.6473,1.6475,200800000.0
2007-04-30 01:30:00,1.6475,1.6478,1.6475,1.6478,27000000.0
2007-04-30 01:31:00,1.6476,1.6479,1.6476,1.6478,47700000.0
2007-04-30 01:32:00,1.6479,1.648,1.6476,1.6478,62100000.0
2007-04-30 01:33:00,1.6477,1.6478,1.6477,1.6478,39000000.0
2007-04-30 01:34:00,1.6477,1.6478,1.6475,1.6475,59700000.0
2007-04-30 01:35:00,1.6478,1.6484,1.6476,1.6478,234400000.0
2007-04-30 01:36:00,1.6481,1.6485,1.6478,1.6485,114300000.0
2007-04-30 01:37:00,1.6484,1.6484,1.6481,1.6481,66200000.0
2007-04-30 01:38:00,1.6482,1.6482,1.6479,1.6479,27900000.0
2007-04-30 01:39:00,1.6482,1.6482,1.6482,1.6482,14400000.0
2007-04-30 01:40:00,1.648,1.648,1.6477,1.6478,118700000.0
2007-04-30 01:41:00,1.6477,1.6477,1.6472,1.6475,194700000.0
2007-04-30 01:42:00,1.6476,1.6477,1.6474,1.6476,52600000.0
2007-04-30 01:43:00,1.6475,1.6475,1.6475,1.6475,29500000.0
2007-04-30 01:44:00,1.6473,1.6473,1.6467,1.6467,74600000.0
2007-04-30 01:45:00,1.6467,1.647,1.6463,1.6469,194100000.0
2007-04-30 01:46:00,1.6468,1.6473,1.6468,1.647,39700000.0
2007-04-30 01:47:00,1.6471,1.6472,1.6468,1.647,191700000.0
2007-04-30 01:48:00,1.6471,1.6473,1.6468,1.6472,219300000.0
2007-04-30 01:49:00,1.6473,1.6473,1.6469,1.6471,158500000.0
2007-04-30 01:50:00,1.6472,1.6473,1.6469,1.6473,239200000.0
2007-04-30 01:51:00,1.6473,1.6473,1.6472,1.6472,3100000.0
2007-04-30 01:52:00,1.6473,1.6473,1.6472,1.6473,67200000.0
2007-04-30 01:53:00,1.6471,1.6472,1.6469,1.6469,142900000.0
2007-04-30 01:54:00,1.647,1.647,1.6467,1.6469,118300000.0
2007-04-30 01:55:00,1.6469,1.6472,1.6469,1.6469,67000000.0
2007-04-30 01:56:00,1.647,1.647,1.6468,1.6468,39900000.0
2007-04-30 01:57:00,1.6468,1.6468,1.6463,1.6464,74200000.0
2007-04-30 01:58:00,1.6463,1.6467,1.6462,1.6467,121100000.0
2007-04-30 01:59:00,1.6466,1.6467,1.6466,1.6466,96700000.0
2007-04-30 02:00:00,1.6468,1.6468,1.6465,1.6468,106400000.0
2007-04-30 02:02:00,1.6467,1.6468,1.6467,1.6467,33600000.0
2007-04-30 02:03:00,1.6467,1.647,1.6464,1.647,158200000.0
2007-04-30 02:04:00,1.6468,1.647,1.6466,1.6467,52500000.0
2007-04-30 02:05:00,1.6469,1.647,1.6468,1.6468,31100000.0
2007-04-30 02:06:00,1.6466,1.6472,1.6466,1.6469,113500000.0
2007-04-30 02:07:00,1.6469,1.6472,1.6469,1.6472,106700000.0
2007-04-30 02:08:00,1.647,1.6472,1.647,1.6471,63800000.0
2007-04-30 02:09:00,1.6472,1.6474,1.6472,1.6474,23900000.0
2007-04-30 02:10:00,1.6472,1.6475,1.647,1.6473,123500000.0
2007-04-30 02:11:00,1.6472,1.6476,1.6469,1.6469,110900000.0
2007-04-30 02:12:00,1.6472,1.6472,1.6472,1.6472,9600000.0
2007-04-30 02:13:00,1.647,1.6472,1.6468,1.6472,87200000.0
2007-04-30 02:14:00,1.647,1.647,1.647,1.647,9600000.0
2007-04-30 02:15:00,1.6469,1.6472,1.6469,1.647,61800000.0
2007-04-30 02:16:00,1.647,1.6472,1.647,1.6471,20700000.0
2007-04-30 02:17:00,1.6471,1.6475,1.6471,1.6474,100100000.0
2007-04-30 02:18:00,1.6474,1.6477,1.6474,1.6477,39500000.0
2007-04-30 02:19:00,1.648,1.6481,1.6477,1.6477,64800000.0
2007-04-30 02:20:00,1.6478,1.648,1.6477,1.648,61600000.0
2007-04-30 02:21:00,1.6479,1.6479,1.6477,1.6477,16700000.0
2007-04-30 02:22:00,1.6477,1.6478,1.6477,1.6478,21300000.0
2007-04-30 02:23:00,1.6477,1.6477,1.6475,1.6476,98300000.0
2007-04-30 02:24:00,1.6476,1.6477,1.6475,1.6477,135200000.0
2007-04-30 02:25:00,1.6477,1.6478,1.6475,1.6478,174899997.0
2007-04-30 02:26:00,1.6478,1.648,1.6475,1.6478,135600000.0
2007-04-30 02:27:00,1.6478,1.6478,1.6477,1.6477,94400000.0
2007-04-30 02:28:00,1.6478,1.648,1.6478,1.6478,94400000.0
2007-04-30 02:29:00,1.6478,1.6482,1.6478,1.6482,64200000.0
2007-04-30 02:30:00,1.6484,1.6484,1.6482,1.6484,60800000.0
2007-04-30 02:31:00,1.6484,1.6487,1.6483,1.6487,42800000.0
2007-04-30 02:32:00,1.6488,1.6488,1.6486,1.6486,4000000.0
2007-04-30 02:33:00,1.6484,1.6486,1.6484,1.6484,28800000.0
2007-04-30 02:34:00,1.6484,1.6487,1.6484,1.6487,72200000.0
2007-04-30 02:35:00,1.6489,1.6493,1.6489,1.6493,116900000.0
2007-04-30 02:36:00,1.6493,1.6495,1.6493,1.6493,57200000.0
2007-04-30 02:37:00,1.6494,1.6495,1.6491,1.6495,120600000.0
2007-04-30 02:38:00,1.6493,1.6493,1.6491,1.6493,58300000.0
2007-04-30 02:39:00,1.6491,1.6494,1.6491,1.6492,99799999.0
2007-04-30 02:40:00,1.6493,1.6495,1.6492,1.6495,43300000.0
2007-04-30 02:41:00,1.6497,1.6499,1.6495,1.6496,79700000.0
2007-04-30 02:42:00,1.6498,1.65,1.6496,1.6496,46100000.0
2007-04-30 02:43:00,1.6498,1.6498,1.6493,1.6496,22300000.0
2007-04-30 02:44:00,1.6496,1.6496,1.6492,1.6492,87899999.0
2007-04-30 02:45:00,1.6492,1.6494,1.6488,1.649,26100000.0
2007-04-30 02:46:00,1.6486,1.649,1.6486,1.6488,17500000.0
2007-04-30 02:47:00,1.6486,1.6486,1.6486,1.6486,3200000.0
2007-04-30 02:48:00,1.6486,1.6486,1.6483,1.6486,98500000.0
2007-04-30 02:49:00,1.6484,1.6486,1.6484,1.6486,44700000.0
2007-04-30 02:50:00,1.6484,1.6485,1.6482,1.6482,95900000.0
2007-04-30 02:51:00,1.6486,1.6486,1.6483,1.6486,87700000.0
2007-04-30 02:52:00,1.6483,1.6483,1.6483,1.6483,23800000.0
2007-04-30 02:53:00,1.6482,1.6483,1.6482,1.6482,68700000.0
2007-04-30 02:54:00,1.6483,1.6486,1.6483,1.6484,68700000.0
2007-04-30 02:55:00,1.6482,1.6485,1.6482,1.6484,49100000.0
2007-04-30 02:56:00,1.6483,1.6491,1.6482,1.649,145100000.0
2007-04-30 02:57:00,1.649,1.6495,1.6488,1.6495,97700000.0
2007-04-30 02:58:00,1.6494,1.6495,1.6494,1.6495,14200000.0
2007-04-30 02:59:00,1.6494,1.6495,1.6493,1.6493,120000000.0
2007-04-30 03:00:00,1.6494,1.6495,1.6492,1.6494,234699998.0
2007-04-30 03:01:00,1.6495,1.6496,1.6489,1.6489,99200000.0
2007-04-30 03:02:00,1.6487,1.6491,1.6484,1.6486,158899999.0
2007-04-30 03:03:00,1.6486,1.6486,1.6483,1.6483,144800000.0
2007-04-30 03:04:00,1.6484,1.6486,1.6481,1.6484,115200000.0
2007-04-30 03:05:00,1.6483,1.6484,1.6482,1.6482,56200000.0
2007-04-30 03:06:00,1.6484,1.6484,1.6481,1.6483,130399999.0
2007-04-30 03:07:00,1.6485,1.6485,1.6485,1.6485,9600000.0
2007-04-30 03:08:00,1.6487,1.6487,1.6484,1.6484,16600000.0
2007-04-30 03:09:00,1.6484,1.6484,1.6479,1.6482,268999998.0
2007-04-30 03:10:00,1.648,1.6486,1.6479,1.6484,150800000.0
2007-04-30 03:11:00,1.6483,1.6484,1.6482,1.6484,55500000.0
2007-04-30 03:12:00,1.6484,1.6486,1.6484,1.6486,7200000.0
2007-04-30 03:13:00,1.6484,1.6484,1.6482,1.6483,42200000.0
2007-04-30 03:14:00,1.6483,1.6486,1.6483,1.6483,105500000.0
2007-04-30 03:15:00,1.6481,1.6483,1.6481,1.6483,4800000.0
2007-04-30 03:16:00,1.6483,1.6483,1.6481,1.6481,21600000.0
2007-04-30 03:17:00,1.6483,1.6483,1.6482,1.6482,11900000.0
2007-04-30 03:18:00,1.6482,1.6484,1.6482,1.6483,28500000.0
2007-04-30 03:19:00,1.6482,1.6484,1.6482,1.6483,11900000.0
2007-04-30 03:20:00,1.6482,1.6483,1.6482,1.6483,9500000.0
2007-04-30 03:21:00,1.6481,1.6481,1.6481,1.6481,9600000.0
2007-04-30 03:22:00,1.6481,1.6483,1.6481,1.6482,23900000.0
2007-04-30 03:23:00,1.6481,1.6484,1.6481,1.6484,10300000.0
2007-04-30 03:24:00,1.6482,1.6484,1.6479,1.6482,66600000.0
2007-04-30 03:25:00,1.6483,1.6483,1.6482,1.6482,28400000.0
2007-04-30 03:26:00,1.6483,1.6483,1.6482,1.6482,14200000.0
2007-04-30 03:27:00,1.6482,1.6483,1.6481,1.6481,53100000.0
2007-04-30 03:28:00,1.6482,1.6482,1.648,1.648,27700000.0
2007-04-30 03:29:00,1.648,1.6482,1.648,1.6481,30900000.0
2007-04-30 03:30:00,1.6481,1.6481,1.648,1.648,16800000.0
2007-04-30 03:31:00,1.6481,1.6481,1.6481,1.6481,16800000.0
2007-04-30 03:32:00,1.6481,1.6484,1.6481,1.6482,16800000.0
2007-04-30 03:33:00,1.6481,1.6483,1.6481,1.6482,14300000.0
2007-04-30 03:34:00,1.6482,1.6482,1.648,1.648,19000000.0
2007-04-30 03:35:00,1.6482,1.6483,1.6481,1.6483,42900000.0
2007-04-30 03:36:00,1.6483,1.6483,1.648,1.6481,91100000.0
2007-04-30 03:37:00,1.6483,1.6484,1.6481,1.6483,64400000.0
2007-04-30 03:38:00,1.6482,1.6482,1.6482,1.6482,4800000.0
2007-04-30 03:39:00,1.6482,1.6482,1.6482,1.6482,31200000.0
2007-04-30 03:40:00,1.6482,1.6482,1.6482,1.6482,4800000.0
2007-04-30 03:41:00,1.6482,1.6482,1.6482,1.6482,9600000.0
2007-04-30 03:42:00,1.6484,1.6484,1.6481,1.6482,39000000.0
2007-04-30 03:43:00,1.6482,1.6482,1.6481,1.6482,25700000.0
2007-04-30 03:44:00,1.6482,1.6484,1.6482,1.6484,55000000.0
2007-04-30 03:45:00,1.6484,1.6484,1.6482,1.6484,53100000.0
2007-04-30 03:46:00,1.6482,1.6482,1.6482,1.6482,28700000.0
2007-04-30 03:47:00,1.6482,1.6484,1.6482,1.6484,33600000.0
2007-04-30 03:48:00,1.6482,1.6484,1.6482,1.6484,14400000.0
2007-04-30 03:49:00,1.6482,1.6484,1.6481,1.6481,75900000.0
2007-04-30 03:50:00,1.6483,1.6488,1.6481,1.6487,108700000.0
2007-04-30 03:51:00,1.6487,1.649,1.6485,1.6485,90000000.0
2007-04-30 03:52:00,1.6488,1.6489,1.6485,1.6487,59600000.0
2007-04-30 03:53:00,1.6489,1.6489,1.6486,1.6486,78200000.0
2007-04-30 03:55:00,1.6487,1.6487,1.6487,1.6487,12000000.0
2007-04-30 03:56:00,1.6487,1.6487,1.6484,1.6484,51900000.0
2007-04-30 03:57:00,1.6485,1.6485,1.6485,1.6485,12000000.0
2007-04-30 03:58:00,1.6487,1.6487,1.6484,1.6484,53400000.0
2007-04-30 03:59:00,1.6484,1.6486,1.6482,1.6486,56000000.0
2007-04-30 04:00:00,1.6486,1.6486,1.6485,1.6485,30900000.0
2007-04-30 04:01:00,1.6487,1.6487,1.6487,1.6487,2400000.0
2007-04-30 04:02:00,1.6486,1.6487,1.6483,1.6484,114800000.0
2007-04-30 04:03:00,1.6485,1.6485,1.6477,1.6477,85000000.0
2007-04-30 04:04:00,1.6476,1.6476,1.6473,1.6475,92400000.0
2007-04-30 04:05:00,1.6474,1.6477,1.6474,1.6477,16800000.0
2007-04-30 04:06:00,1.6476,1.6477,1.6476,1.6476,21500000.0
2007-04-30 04:07:00,1.6477,1.648,1.6477,1.648,94700000.0
2007-04-30 04:08:00,1.6478,1.648,1.6478,1.648,25399999.0
2007-04-30 04:09:00,1.6479,1.6479,1.6477,1.6477,57600000.0
2007-04-30 04:10:00,1.6479,1.648,1.6479,1.648,90800000.0
2007-04-30 04:11:00,1.6478,1.6479,1.6473,1.6473,157700000.0
2007-04-30 04:12:00,1.6473,1.6477,1.6472,1.6472,72300000.0
2007-04-30 04:13:00,1.6474,1.6474,1.6472,1.6474,115200000.0
2007-04-30 04:14:00,1.6474,1.6474,1.6472,1.6472,57900000.0
2007-04-30 04:15:00,1.6471,1.6472,1.6471,1.6472,2400000.0
2007-04-30 04:16:00,1.6475,1.6475,1.6475,1.6475,2400000.0
2007-04-30 04:17:00,1.6474,1.6475,1.6472,1.6473,20700000.0
2007-04-30 04:18:00,1.6471,1.6471,1.6468,1.647,41300000.0
2007-04-30 04:19:00,1.647,1.6471,1.6468,1.6471,18300000.0
2007-04-30 04:20:00,1.6468,1.6471,1.6466,1.6469,50200000.0
2007-04-30 04:21:00,1.6466,1.6471,1.6465,1.647,95000000.0
2007-04-30 04:22:00,1.6471,1.6473,1.647,1.647,89700000.0
2007-04-30 04:23:00,1.647,1.6474,1.647,1.6473,135799999.0
2007-04-30 04:24:00,1.6473,1.6479,1.6473,1.6479,116200000.0
2007-04-30 04:25:00,1.6478,1.6478,1.6475,1.6478,42200000.0
2007-04-30 04:26:00,1.6479,1.6479,1.6473,1.6473,228600000.0
2007-04-30 04:27:00,1.6475,1.6475,1.6472,1.6472,86000000.0
2007-04-30 04:28:00,1.6472,1.6473,1.6472,1.6472,46400000.0
2007-04-30 04:29:00,1.6474,1.6474,1.647,1.6474,163400000.0
2007-04-30 04:30:00,1.6474,1.6478,1.6474,1.6477,58100000.0
2007-04-30 04:31:00,1.6477,1.6478,1.6477,1.6477,14300000.0
2007-04-30 04:32:00,1.6477,1.648,1.6477,1.648,124800000.0
2007-04-30 04:33:00,1.648,1.648,1.6478,1.6478,42300000.0
2007-04-30 04:34:00,1.648,1.648,1.6478,1.648,37600000.0
2007-04-30 04:35:00,1.6479,1.6483,1.6478,1.6482,143500000.0
2007-04-30 04:36:00,1.648,1.6482,1.648,1.6481,86499998.0
2007-04-30 04:37:00,1.648,1.6481,1.6479,1.6479,62400000.0
2007-04-30 04:38:00,1.6477,1.648,1.6477,1.6479,44600000.0
2007-04-30 04:39:00,1.648,1.648,1.6478,1.6478,12000000.0
2007-04-30 04:40:00,1.648,1.648,1.648,1.648,2400000.0
2007-04-30 04:41:00,1.6481,1.6482,1.6479,1.6481,62900000.0
2007-04-30 04:42:00,1.6483,1.6483,1.6481,1.6482,41300000.0
2007-04-30 04:43:00,1.6481,1.6486,1.6481,1.6483,207300000.0
2007-04-30 04:44:00,1.6484,1.6486,1.6482,1.6485,132200000.0
2007-04-30 04:45:00,1.6483,1.6483,1.6481,1.6481,52100000.0
2007-04-30 04:46:00,1.6481,1.6485,1.6477,1.6477,85400000.0
2007-04-30 04:47:00,1.6479,1.6481,1.6478,1.6479,71800000.0
2007-04-30 04:48:00,1.6479,1.6479,1.6474,1.6475,132500000.0
2007-04-30 04:49:00,1.6473,1.6475,1.647,1.6471,142599999.0
2007-04-30 04:50:00,1.6472,1.6473,1.647,1.6473,245000000.0
2007-04-30 04:51:00,1.6471,1.6471,1.6471,1.6471,10400000.0
2007-04-30 04:52:00,1.6471,1.6473,1.6471,1.6473,27800000.0
2007-04-30 04:53:00,1.6473,1.6473,1.6473,1.6473,16700000.0
2007-04-30 04:54:00,1.6472,1.6474,1.6471,1.6474,50300000.0
2007-04-30 04:55:00,1.6474,1.6474,1.6471,1.6473,92000000.0
2007-04-30 04:56:00,1.6474,1.6474,1.6474,1.6474,9600000.0
2007-04-30 04:57:00,1.6473,1.6474,1.6473,1.6474,16700000.0
2007-04-30 04:58:00,1.6473,1.6473,1.6473,1.6473,15100000.0
2007-04-30 05:00:00,1.6475,1.6478,1.6475,1.6478,106600000.0
2007-04-30 05:01:00,1.6478,1.648,1.6475,1.6477,90699999.0
2007-04-30 05:02:00,1.6475,1.6477,1.6475,1.6477,35200000.0
2007-04-30 05:03:00,1.6477,1.6477,1.6475,1.6477,55300000.0
2007-04-30 05:04:00,1.6476,1.6476,1.6475,1.6476,11300000.0
2007-04-30 05:05:00,1.6476,1.6476,1.6474,1.6474,4800000.0
2007-04-30 05:06:00,1.6473,1.6473,1.6473,1.6473,18300000.0
2007-04-30 05:07:00,1.6475,1.6476,1.6466,1.6475,43700000.0
2007-04-30 05:08:00,1.6475,1.6475,1.6468,1.6475,53000000.0
2007-04-30 05:09:00,1.6475,1.6475,1.6473,1.6473,31900000.0
2007-04-30 05:10:00,1.6473,1.6473,1.6473,1.6473,9600000.0
2007-04-30 05:11:00,1.6475,1.6477,1.6473,1.6475,36700000.0
2007-04-30 05:12:00,1.6475,1.6475,1.6473,1.6473,15800000.0
2007-04-30 05:13:00,1.6473,1.6473,1.6473,1.6473,35200000.0
2007-04-30 05:14:00,1.6473,1.6473,1.6473,1.6473,35200000.0
2007-04-30 05:15:00,1.6473,1.6473,1.6473,1.6473,44600000.0
2007-04-30 05:16:00,1.6473,1.6473,1.6473,1.6473,35800000.0
2007-04-30 05:17:00,1.6471,1.6473,1.6471,1.6473,68600000.0
2007-04-30 05:18:00,1.6471,1.6475,1.6471,1.6474,55600000.0
2007-04-30 05:19:00,1.6473,1.6474,1.647,1.6472,33400000.0
2007-04-30 05:20:00,1.6469,1.6474,1.6469,1.6474,87599999.0
2007-04-30 05:21:00,1.6472,1.6475,1.6472,1.6474,26100000.0
2007-04-30 05:22:00,1.6475,1.6475,1.6473,1.6474,40500000.0
2007-04-30 05:23:00,1.6473,1.6474,1.6471,1.6471,30600000.0
2007-04-30 05:24:00,1.6471,1.6472,1.6469,1.6471,34600000.0
2007-04-30 05:25:00,1.6468,1.6473,1.6468,1.6471,89000000.0
2007-04-30 05:26:00,1.6473,1.6473,1.6473,1.6473,9600000.0
2007-04-30 05:27:00,1.6473,1.6475,1.6473,1.6473,40700000.0
2007-04-30 05:29:00,1.6475,1.6475,1.6473,1.6475,39000000.0
2007-04-30 05:30:00,1.6474,1.6478,1.6472,1.6475,91400000.0
2007-04-30 05:31:00,1.6475,1.6476,1.6474,1.6474,17500000.0
2007-04-30 05:32:00,1.6475,1.6475,1.6473,1.6473,22400000.0
2007-04-30 05:33:00,1.6473,1.6473,1.6472,1.6473,30300000.0
2007-04-30 05:34:00,1.6473,1.6475,1.6473,1.6475,21600000.0
2007-04-30 05:35:00,1.6475,1.6475,1.6474,1.6474,62200000.0
2007-04-30 05:36:00,1.6473,1.6475,1.6473,1.6475,27899999.0
2007-04-30 05:38:00,1.6475,1.6475,1.6475,1.6475,14200000.0
2007-04-30 05:39:00,1.6475,1.6478,1.6474,1.6474,44400000.0
2007-04-30 05:40:00,1.6473,1.6476,1.6472,1.6474,83000000.0
2007-04-30 05:41:00,1.6476,1.6476,1.6475,1.6475,9500000.0
2007-04-30 05:42:00,1.6478,1.6478,1.6478,1.6478,2400000.0
2007-04-30 05:43:00,1.6475,1.6475,1.6475,1.6475,11100000.0
2007-04-30 05:44:00,1.6478,1.6479,1.6477,1.6479,52800000.0
2007-04-30 05:45:00,1.6478,1.6479,1.6478,1.6479,26100000.0
2007-04-30 05:46:00,1.6478,1.6478,1.6475,1.6475,38200000.0
2007-04-30 05:47:00,1.6476,1.6479,1.6476,1.6479,77100000.0
2007-04-30 05:48:00,1.6478,1.6478,1.6478,1.6478,14400000.0
2007-04-30 05:49:00,1.6479,1.6479,1.6479,1.6479,16800000.0
2007-04-30 05:50:00,1.6479,1.6479,1.6478,1.6478,33600000.0
2007-04-30 05:51:00,1.6478,1.6479,1.6478,1.6478,33600000.0
2007-04-30 05:53:00,1.6479,1.6479,1.6479,1.6479,7100000.0
2007-04-30 05:54:00,1.6478,1.6479,1.6477,1.6477,67100000.0
2007-04-30 05:55:00,1.6479,1.6479,1.6477,1.6478,11900000.0
2007-04-30 05:56:00,1.6477,1.6478,1.6474,1.6475,67900000.0
2007-04-30 05:57:00,1.6475,1.6477,1.6475,1.6476,50200000.0
2007-04-30 05:58:00,1.6475,1.6475,1.6474,1.6474,59599999.0
2007-04-30 05:59:00,1.6475,1.6475,1.6475,1.6475,93100000.0
2007-04-30 06:00:00,1.6475,1.6477,1.6475,1.6475,74900000.0
2007-04-30 06:01:00,1.6475,1.6479,1.6473,1.6478,89700000.0
2007-04-30 06:02:00,1.6479,1.6479,1.6477,1.6478,92199999.0
2007-04-30 06:03:00,1.6478,1.6478,1.6477,1.6477,4000000.0
2007-04-30 06:04:00,1.6477,1.6478,1.6477,1.6478,24700000.0
2007-04-30 06:05:00,1.648,1.6482,1.648,1.6481,48800000.0
2007-04-30 06:06:00,1.648,1.648,1.648,1.648,14300000.0
2007-04-30 06:07:00,1.6482,1.6486,1.6482,1.6486,52800000.0
2007-04-30 06:08:00,1.6486,1.6488,1.6486,1.6488,32700000.0
2007-04-30 06:09:00,1.6487,1.6487,1.6485,1.6485,77100000.0
2007-04-30 06:10:00,1.6486,1.6487,1.6486,1.6487,9500000.0
2007-04-30 06:11:00,1.6486,1.6486,1.6482,1.6482,108400000.0
2007-04-30 06:12:00,1.6482,1.6482,1.6481,1.6481,99500000.0
2007-04-30 06:14:00,1.6482,1.6482,1.648,1.6481,56300000.0
2007-04-30 06:16:00,1.6481,1.6481,1.6481,1.6481,59700000.0
2007-04-30 06:17:00,1.6482,1.6483,1.6482,1.6482,59700000.0
2007-04-30 06:18:00,1.6482,1.6484,1.6482,1.6483,47799999.0
2007-04-30 06:19:00,1.6483,1.6484,1.6483,1.6484,51699999.0
2007-04-30 06:20:00,1.6484,1.6486,1.6483,1.6485,150299999.0
2007-04-30 06:21:00,1.6485,1.6488,1.6485,1.6485,136200000.0
2007-04-30 06:22:00,1.6488,1.6488,1.6486,1.6486,38200000.0
2007-04-30 06:24:00,1.6486,1.6488,1.6486,1.6488,34200000.0
2007-04-30 06:25:00,1.6489,1.6489,1.6485,1.6486,92600000.0
2007-04-30 06:26:00,1.6485,1.6487,1.6484,1.6486,68100000.0
2007-04-30 06:27:00,1.6486,1.6486,1.6484,1.6486,50100000.0
2007-04-30 06:28:00,1.6484,1.6488,1.6484,1.6484,55700000.0
2007-04-30 06:29:00,1.6484,1.6484,1.6484,1.6484,9600000.0
2007-04-30 06:31:00,1.6483,1.6486,1.6483,1.6486,17500000.0
2007-04-30 06:32:00,1.6484,1.6484,1.6483,1.6484,14200000.0
2007-04-30 06:35:00,1.6484,1.6486,1.6484,1.6486,14200000.0
2007-04-30 06:36:00,1.6484,1.6486,1.6483,1.6485,72100000.0
2007-04-30 06:37:00,1.6488,1.6488,1.6485,1.6485,67100000.0
2007-04-30 06:38:00,1.6485,1.6485,1.6485,1.6485,33399999.0
2007-04-30 06:39:00,1.6488,1.6488,1.6488,1.6488,28800000.0
2007-04-30 06:40:00,1.649,1.649,1.6487,1.6487,111100000.0
2007-04-30 06:41:00,1.6488,1.649,1.6488,1.6489,56400000.0
2007-04-30 06:42:00,1.6485,1.6489,1.6485,1.6487,165800000.0
2007-04-30 06:43:00,1.6487,1.6487,1.6485,1.6487,65499999.0
2007-04-30 06:44:00,1.6486,1.6487,1.6486,1.6486,40800000.0
2007-04-30 06:45:00,1.6484,1.6484,1.6484,1.6484,10400000.0
2007-04-30 06:46:00,1.6484,1.6486,1.6484,1.6485,42100000.0
2007-04-30 06:47:00,1.6486,1.6486,1.6486,1.6486,54500000.0
2007-04-30 06:48:00,1.6486,1.6486,1.6483,1.6483,85900000.0
2007-04-30 06:49:00,1.6484,1.6486,1.6484,1.6486,23800000.0
2007-04-30 06:50:00,1.6486,1.6486,1.6483,1.6486,107300000.0
2007-04-30 06:51:00,1.6488,1.6491,1.6487,1.6491,58999999.0
2007-04-30 06:52:00,1.6491,1.6495,1.6491,1.6492,114400000.0
2007-04-30 06:53:00,1.6494,1.6494,1.649,1.6492,76500000.0
2007-04-30 06:54:00,1.649,1.6492,1.649,1.649,38300000.0
2007-04-30 06:55:00,1.6492,1.6495,1.6492,1.6494,47700000.0
2007-04-30 06:56:00,1.6495,1.6495,1.6493,1.6494,50700000.0
2007-04-30 06:57:00,1.6495,1.6495,1.6492,1.6492,27000000.0
2007-04-30 06:58:00,1.6494,1.6496,1.6492,1.6496,97900000.0
2007-04-30 06:59:00,1.6497,1.6497,1.6491,1.6497,114700000.0
2007-04-30 07:00:00,1.6495,1.6495,1.6491,1.6491,55300000.0
2007-04-30 07:01:00,1.6492,1.6492,1.649,1.649,31900000.0
2007-04-30 07:02:00,1.6491,1.6492,1.649,1.6491,65100000.0
2007-04-30 07:03:00,1.6491,1.6491,1.649,1.649,46800000.0
2007-04-30 07:04:00,1.649,1.6492,1.649,1.6491,68300000.0
2007-04-30 07:05:00,1.649,1.6492,1.649,1.6492,61200000.0
2007-04-30 07:06:00,1.6491,1.6494,1.6491,1.6493,81100000.0
2007-04-30 07:07:00,1.6494,1.6495,1.6491,1.6494,75700000.0
2007-04-30 07:08:00,1.6492,1.6492,1.6492,1.6492,57300000.0
2007-04-30 07:09:00,1.6494,1.6494,1.6494,1.6494,12000000.0
2007-04-30 07:10:00,1.6494,1.6494,1.6489,1.6491,133800000.0
2007-04-30 07:11:00,1.6493,1.6493,1.6491,1.6493,28800000.0
2007-04-30 07:12:00,1.6494,1.6497,1.6492,1.6494,109099999.0
2007-04-30 07:13:00,1.6493,1.6494,1.6491,1.6492,34400000.0
2007-04-30 07:14:00,1.6491,1.6494,1.6491,1.6494,112400000.0
2007-04-30 07:15:00,1.6495,1.6496,1.6494,1.6495,77300000.0
2007-04-30 07:16:00,1.6495,1.6498,1.6494,1.6497,176500000.0
2007-04-30 07:17:00,1.6495,1.65,1.6495,1.6499,124200000.0
2007-04-30 07:18:00,1.6498,1.6499,1.6494,1.6494,89800000.0
2007-04-30 07:19:00,1.6492,1.6494,1.6489,1.6494,265600000.0
2007-04-30 07:20:00,1.6492,1.6497,1.6492,1.6497,93300000.0
2007-04-30 07:21:00,1.6497,1.6499,1.6496,1.6496,86100000.0
2007-04-30 07:22:00,1.6497,1.6497,1.6495,1.6496,88100000.0
2007-04-30 07:23:00,1.6498,1.6498,1.6496,1.6496,8700000.0
2007-04-30 07:24:00,1.6496,1.6496,1.6492,1.6496,33900000.0
2007-04-30 07:25:00,1.6496,1.6497,1.6495,1.6497,33200000.0
2007-04-30 07:26:00,1.6498,1.6498,1.6495,1.6497,124299995.0
2007-04-30 07:27:00,1.6496,1.6498,1.6496,1.6497,80299999.0
2007-04-30 07:28:00,1.6496,1.6498,1.6496,1.6497,42800000.0
2007-04-30 07:29:00,1.6497,1.6498,1.6497,1.6498,19000000.0
2007-04-30 07:30:00,1.6497,1.6497,1.6496,1.6496,19800000.0
2007-04-30 07:32:00,1.6497,1.6497,1.6497,1.6497,800000.0
2007-04-30 07:35:00,1.6497,1.6497,1.6495,1.6495,1600000.0
2007-04-30 07:36:00,1.6495,1.6497,1.6495,1.6497,37399999.0
2007-04-30 07:37:00,1.6497,1.6497,1.6495,1.6495,87700000.0
2007-04-30 07:38:00,1.6496,1.6496,1.6493,1.6493,10300000.0
2007-04-30 07:39:00,1.6494,1.6494,1.6494,1.6494,30400000.0
2007-04-30 07:40:00,1.6494,1.6495,1.6483,1.6485,155999999.0
2007-04-30 07:41:00,1.6484,1.6485,1.648,1.6481,115299999.0
2007-04-30 07:42:00,1.6482,1.6482,1.6475,1.6476,108900000.0
2007-04-30 07:43:00,1.6475,1.6476,1.6474,1.6476,147300000.0
2007-04-30 07:44:00,1.6475,1.6476,1.6475,1.6476,37299998.0
2007-04-30 07:45:00,1.6478,1.6478,1.6475,1.6475,93399999.0
2007-04-30 07:46:00,1.6477,1.6482,1.6477,1.6482,45300000.0
2007-04-30 07:47:00,1.6481,1.6481,1.648,1.6481,53600000.0
2007-04-30 07:48:00,1.6482,1.6483,1.6481,1.6483,39000000.0
2007-04-30 07:49:00,1.6483,1.6485,1.6482,1.6485,89699999.0
2007-04-30 07:50:00,1.6484,1.6487,1.6484,1.6487,52200000.0
2007-04-30 07:51:00,1.6487,1.6488,1.6484,1.6484,38300000.0
2007-04-30 07:52:00,1.6484,1.6488,1.6483,1.6485,123600000.0
2007-04-30 07:53:00,1.6484,1.6485,1.6482,1.6484,55500000.0
2007-04-30 07:54:00,1.6485,1.6486,1.6484,1.6486,49100000.0
2007-04-30 07:55:00,1.6484,1.6485,1.6484,1.6485,24800000.0
2007-04-30 07:56:00,1.6485,1.6485,1.6484,1.6485,37700000.0
2007-04-30 07:59:00,1.6485,1.6486,1.6485,1.6485,36000000.0
2007-04-30 08:00:00,1.6484,1.6486,1.6482,1.6483,300900000.0
2007-04-30 08:01:00,1.6483,1.6483,1.6479,1.6482,213100000.0
2007-04-30 08:02:00,1.6481,1.6482,1.6478,1.648,115800000.0
2007-04-30 08:03:00,1.648,1.6481,1.6478,1.648,241200000.0
2007-04-30 08:04:00,1.6481,1.6481,1.6472,1.6474,305400000.0
2007-04-30 08:05:00,1.6474,1.6475,1.6471,1.6473,208900000.0
2007-04-30 08:06:00,1.6473,1.6475,1.6472,1.6472,191099999.0
2007-04-30 08:07:00,1.647,1.6479,1.647,1.6479,296300000.0
2007-04-30 08:08:00,1.6479,1.6479,1.6471,1.6473,241800000.0
2007-04-30 08:09:00,1.6475,1.6475,1.6469,1.6474,226600000.0
2007-04-30 08:10:00,1.6475,1.6478,1.6469,1.6473,371900000.0
2007-04-30 08:11:00,1.6473,1.6478,1.6471,1.6473,268100000.0
2007-04-30 08:12:00,1.6473,1.6477,1.6471,1.6475,265500000.0
2007-04-30 08:13:00,1.6475,1.6477,1.6474,1.6475,168700000.0
2007-04-30 08:14:00,1.6476,1.6479,1.6475,1.6475,243300001.0
2007-04-30 08:15:00,1.6472,1.6473,1.6469,1.647,281599997.0
2007-04-30 08:16:00,1.647,1.6472,1.6467,1.6469,174700000.0
2007-04-30 08:17:00,1.647,1.6471,1.6469,1.6469,21400000.0
2007-04-30 08:18:00,1.6469,1.6473,1.6469,1.6471,91200000.0
2007-04-30 08:19:00,1.6473,1.6473,1.6469,1.6469,130700000.0
2007-04-30 08:20:00,1.6471,1.6472,1.647,1.6472,71200000.0
2007-04-30 08:21:00,1.6472,1.6473,1.6465,1.6467,63000000.0
2007-04-30 08:22:00,1.6467,1.6467,1.6464,1.6464,63100000.0
2007-04-30 08:23:00,1.6464,1.6468,1.6464,1.6467,266400000.0
2007-04-30 08:24:00,1.6468,1.6469,1.6467,1.6467,43100000.0
2007-04-30 08:25:00,1.6468,1.6472,1.6467,1.6471,148400000.0
2007-04-30 08:26:00,1.6469,1.6471,1.6469,1.6471,21600000.0
2007-04-30 08:27:00,1.6471,1.6471,1.6468,1.647,52800000.0
2007-04-30 08:28:00,1.647,1.6473,1.647,1.6473,46300000.0
2007-04-30 08:29:00,1.6473,1.6473,1.6468,1.6471,172700000.0
2007-04-30 08:30:00,1.6471,1.6472,1.6468,1.6471,60600000.0
2007-04-30 08:31:00,1.647,1.6471,1.6467,1.6467,21600000.0
2007-04-30 08:32:00,1.6468,1.6468,1.6464,1.6464,45500000.0
2007-04-30 08:33:00,1.6465,1.6466,1.6462,1.6463,75000001.0
2007-04-30 08:34:00,1.6464,1.6466,1.6464,1.6465,56000000.0
2007-04-30 08:35:00,1.6466,1.6466,1.6464,1.6464,12000000.0
2007-04-30 08:36:00,1.6465,1.6465,1.6461,1.6463,54400000.0
2007-04-30 08:37:00,1.6463,1.6463,1.6459,1.6461,130200000.0
2007-04-30 08:38:00,1.646,1.6462,1.6459,1.6462,98399999.0
2007-04-30 08:39:00,1.6461,1.6463,1.6461,1.6461,57599999.0
2007-04-30 08:40:00,1.646,1.6461,1.6459,1.6459,86400000.0
2007-04-30 08:41:00,1.646,1.6463,1.6459,1.646,67200000.0
2007-04-30 08:42:00,1.646,1.6461,1.6459,1.6459,64000000.0
2007-04-30 08:43:00,1.6459,1.6463,1.6458,1.6463,111000001.0
2007-04-30 08:44:00,1.6463,1.6464,1.6461,1.6463,136800000.0
2007-04-30 08:45:00,1.6461,1.6462,1.6458,1.6458,119300000.0
2007-04-30 08:46:00,1.6458,1.6458,1.645,1.6454,120300000.0
2007-04-30 08:47:00,1.6453,1.646,1.6453,1.6457,179099999.0
2007-04-30 08:48:00,1.6457,1.6458,1.6451,1.6454,272300001.0
2007-04-30 08:49:00,1.6454,1.646,1.6453,1.6458,161300000.0
2007-04-30 08:50:00,1.646,1.6466,1.6459,1.6466,116600000.0
2007-04-30 08:51:00,1.6465,1.6466,1.6461,1.6463,152400002.0
2007-04-30 08:52:00,1.6464,1.6467,1.6462,1.6463,112600001.0
2007-04-30 08:53:00,1.6463,1.6463,1.6458,1.6458,107000000.0
2007-04-30 08:54:00,1.6458,1.646,1.6454,1.6454,43300000.0
2007-04-30 08:55:00,1.6455,1.6458,1.6455,1.6457,33400000.0
2007-04-30 08:56:00,1.6457,1.6457,1.6453,1.6455,89900000.0
2007-04-30 08:57:00,1.6456,1.6456,1.6446,1.6448,173900000.0
2007-04-30 08:58:00,1.6449,1.6453,1.6449,1.6451,211000001.0
2007-04-30 08:59:00,1.6452,1.6454,1.6449,1.6452,101000000.0
2007-04-30 09:00:00,1.6451,1.6459,1.6451,1.6457,200600001.0
2007-04-30 09:01:00,1.6457,1.6457,1.6452,1.6456,137800000.0
2007-04-30 09:02:00,1.6457,1.6458,1.6455,1.6456,55100000.0
2007-04-30 09:03:00,1.6456,1.6457,1.6454,1.6456,55000000.0
2007-04-30 09:04:00,1.6457,1.6458,1.6455,1.6456,159699997.0
2007-04-30 09:05:00,1.6456,1.646,1.6455,1.646,141400000.0
2007-04-30 09:06:00,1.646,1.6461,1.6457,1.6458,49999999.0
2007-04-30 09:07:00,1.6458,1.6461,1.6456,1.6456,114300000.0
2007-04-30 09:08:00,1.6457,1.6457,1.6453,1.6454,71200000.0
2007-04-30 09:09:00,1.6454,1.6456,1.6454,1.6456,4100000.0
2007-04-30 09:10:00,1.6455,1.6458,1.6454,1.6455,40700000.0
2007-04-30 09:11:00,1.6455,1.6456,1.6454,1.6454,29400000.0
2007-04-30 09:12:00,1.6455,1.6456,1.6455,1.6455,12000000.0
2007-04-30 09:13:00,1.6455,1.6456,1.6453,1.6454,24300000.0
2007-04-30 09:14:00,1.6455,1.6457,1.6455,1.6457,45500000.0
2007-04-30 09:15:00,1.6457,1.6458,1.6456,1.6457,19200000.0
2007-04-30 09:16:00,1.6458,1.6463,1.6457,1.6459,56800000.0
2007-04-30 09:17:00,1.6459,1.6461,1.6456,1.646,131700000.0
2007-04-30 09:18:00,1.6459,1.6461,1.6457,1.6459,186900000.0
2007-04-30 09:19:00,1.646,1.6465,1.6459,1.6463,115900001.0
2007-04-30 09:20:00,1.6463,1.6466,1.6461,1.6461,80400000.0
2007-04-30 09:21:00,1.646,1.6465,1.6458,1.6459,157200000.0
2007-04-30 09:22:00,1.6461,1.6462,1.646,1.646,58900000.0
2007-04-30 09:23:00,1.6459,1.6459,1.6456,1.6459,120400000.0
2007-04-30 09:24:00,1.646,1.646,1.6458,1.646,139900000.0
2007-04-30 09:25:00,1.6459,1.6461,1.6456,1.6456,198000001.0
2007-04-30 09:26:00,1.6457,1.6458,1.6456,1.6456,85700000.0
2007-04-30 09:27:00,1.6457,1.6459,1.6454,1.6456,289600000.0
2007-04-30 09:28:00,1.6456,1.6457,1.6454,1.6456,175900000.0
2007-04-30 09:29:00,1.6456,1.6456,1.6453,1.6455,192599998.0
2007-04-30 09:30:00,1.6456,1.6458,1.6455,1.6455,145200000.0
2007-04-30 09:31:00,1.6455,1.6457,1.6453,1.6453,190200000.0
2007-04-30 09:32:00,1.6454,1.6459,1.6453,1.6458,188400000.0
2007-04-30 09:33:00,1.6458,1.646,1.6454,1.6455,142700000.0
2007-04-30 09:34:00,1.6455,1.6458,1.6453,1.6455,208700000.0
2007-04-30 09:35:00,1.6455,1.6455,1.6452,1.6452,19000000.0
2007-04-30 09:36:00,1.6452,1.6453,1.6446,1.6447,179300000.0
2007-04-30 09:37:00,1.6447,1.6448,1.6441,1.6443,161499999.0
2007-04-30 09:38:00,1.6443,1.6444,1.6442,1.6444,96300002.0
2007-04-30 09:39:00,1.6445,1.6446,1.6444,1.6445,67600001.0
2007-04-30 09:40:00,1.6447,1.6448,1.6443,1.6446,190700001.0
2007-04-30 09:41:00,1.6447,1.6449,1.6446,1.6446,79199999.0
2007-04-30 09:42:00,1.6448,1.6448,1.6446,1.6447,50100000.0
2007-04-30 09:43:00,1.6448,1.6449,1.6446,1.6449,144700000.0
2007-04-30 09:44:00,1.6449,1.645,1.6448,1.6449,42600000.0
2007-04-30 09:45:00,1.6448,1.645,1.6447,1.6449,63100000.0
2007-04-30 09:46:00,1.6448,1.6451,1.6447,1.6451,112300000.0
2007-04-30 09:47:00,1.645,1.6451,1.6448,1.6451,69000000.0
2007-04-30 09:48:00,1.6451,1.6452,1.6451,1.6452,56400000.0
2007-04-30 09:49:00,1.6454,1.6458,1.6451,1.6453,168300000.0
2007-04-30 09:50:00,1.6454,1.6455,1.6452,1.6453,104000000.0
2007-04-30 09:51:00,1.6454,1.6454,1.6446,1.6449,299100000.0
2007-04-30 09:52:00,1.6447,1.6452,1.6447,1.6451,161400001.0
2007-04-30 09:53:00,1.6451,1.6451,1.6449,1.645,80500000.0
2007-04-30 09:54:00,1.6451,1.6451,1.6449,1.6449,38200000.0
2007-04-30 09:55:00,1.645,1.645,1.645,1.645,21600000.0
2007-04-30 09:56:00,1.645,1.645,1.6444,1.6447,170600000.0
2007-04-30 09:57:00,1.6446,1.645,1.6446,1.645,81100000.0
2007-04-30 09:58:00,1.6449,1.645,1.6449,1.6449,111700000.0
2007-04-30 09:59:00,1.6449,1.6449,1.6445,1.6447,94799999.0
2007-04-30 10:00:00,1.6446,1.6449,1.6444,1.6446,229400000.0
2007-04-30 10:01:00,1.6446,1.6446,1.6439,1.644,147000001.0
2007-04-30 10:02:00,1.644,1.6441,1.6437,1.6437,133200001.0
2007-04-30 10:03:00,1.6437,1.6439,1.6435,1.6439,239700002.0
2007-04-30 10:04:00,1.6439,1.6442,1.6436,1.6439,763400004.0
2007-04-30 10:05:00,1.6439,1.6442,1.6439,1.6442,225499997.0
2007-04-30 10:06:00,1.6442,1.6443,1.6437,1.6437,293799996.0
2007-04-30 10:07:00,1.6437,1.644,1.6436,1.644,169300000.0
2007-04-30 10:08:00,1.6439,1.6441,1.6439,1.644,58400000.0
2007-04-30 10:09:00,1.6441,1.6443,1.6439,1.6439,313800000.0
2007-04-30 10:10:00,1.644,1.6441,1.6439,1.6439,81599998.0
2007-04-30 10:11:00,1.6441,1.6441,1.6438,1.6439,115999995.0
2007-04-30 10:12:00,1.6439,1.6439,1.6437,1.6437,167600000.0
2007-04-30 10:13:00,1.6437,1.6439,1.6436,1.6436,150400003.0
2007-04-30 10:14:00,1.6437,1.6439,1.6433,1.6435,263299995.0
2007-04-30 10:15:00,1.6438,1.6438,1.6436,1.6436,52800000.0
2007-04-30 10:16:00,1.6436,1.6439,1.6436,1.6438,221800000.0
2007-04-30 10:17:00,1.6437,1.6439,1.6436,1.6439,68600001.0
2007-04-30 10:18:00,1.6441,1.6441,1.6438,1.6438,56600000.0
2007-04-30 10:19:00,1.6439,1.6441,1.6439,1.644,36800000.0
2007-04-30 10:20:00,1.644,1.6441,1.6439,1.6439,95800001.0
2007-04-30 10:21:00,1.6438,1.644,1.6437,1.6439,198400000.0
2007-04-30 10:22:00,1.6439,1.6439,1.6438,1.6439,26400000.0
2007-04-30 10:23:00,1.6439,1.6439,1.6438,1.6438,28700000.0
2007-04-30 10:24:00,1.6438,1.6441,1.6438,1.6439,121000000.0
2007-04-30 10:25:00,1.644,1.6444,1.6439,1.6442,115900000.0
2007-04-30 10:26:00,1.6442,1.6443,1.6438,1.6442,115200001.0
2007-04-30 10:27:00,1.6441,1.6443,1.6439,1.6443,95800000.0
2007-04-30 10:28:00,1.6445,1.6445,1.6439,1.6441,224300000.0
2007-04-30 10:29:00,1.644,1.6441,1.6438,1.644,113200000.0
2007-04-30 10:30:00,1.6438,1.644,1.6435,1.6436,38800000.0
2007-04-30 10:31:00,1.6438,1.6438,1.6435,1.6435,74800000.0
2007-04-30 10:32:00,1.6435,1.6436,1.6432,1.6434,237800001.0
2007-04-30 10:33:00,1.6434,1.6434,1.6431,1.6434,198900002.0
2007-04-30 10:34:00,1.6434,1.6434,1.6432,1.6432,120700000.0
2007-04-30 10:35:00,1.6431,1.6431,1.6428,1.6431,119499999.0
2007-04-30 10:36:00,1.6431,1.6435,1.6431,1.6433,65000000.0
2007-04-30 10:37:00,1.6434,1.6437,1.6434,1.6437,80400000.0
2007-04-30 10:38:00,1.6437,1.6438,1.6436,1.6438,29500000.0
2007-04-30 10:39:00,1.6438,1.6439,1.6437,1.6439,82300000.0
2007-04-30 10:40:00,1.6439,1.6439,1.6434,1.6438,403100000.0
2007-04-30 10:41:00,1.6439,1.6443,1.6439,1.6441,79800000.0
2007-04-30 10:42:00,1.6442,1.6447,1.6442,1.6446,131000000.0
2007-04-30 10:43:00,1.6445,1.6449,1.6445,1.6448,72600000.0
2007-04-30 10:44:00,1.6447,1.6449,1.6445,1.6448,242800000.0
2007-04-30 10:45:00,1.6448,1.6449,1.6445,1.6447,129300000.0
2007-04-30 10:46:00,1.6447,1.6447,1.6442,1.6443,98500000.0
2007-04-30 10:47:00,1.6443,1.6443,1.6439,1.6441,115900000.0
2007-04-30 10:48:00,1.6442,1.6442,1.6441,1.6442,30900000.0
2007-04-30 10:49:00,1.6442,1.6442,1.6441,1.6441,266200009.0
2007-04-30 10:50:00,1.6439,1.6442,1.6439,1.6442,74100001.0
2007-04-30 10:51:00,1.6442,1.6442,1.6438,1.6438,63800000.0
2007-04-30 10:52:00,1.6438,1.6442,1.6437,1.6439,151300001.0
2007-04-30 10:53:00,1.6438,1.644,1.6437,1.6438,74300001.0
2007-04-30 10:54:00,1.6439,1.6439,1.6435,1.6436,140700000.0
2007-04-30 10:55:00,1.6436,1.6439,1.6435,1.6437,148500000.0
2007-04-30 10:56:00,1.6438,1.6439,1.6436,1.6439,83800000.0
2007-04-30 10:57:00,1.6437,1.644,1.6436,1.644,61399999.0
2007-04-30 10:59:00,1.6441,1.6441,1.6441,1.6441,12000000.0
2007-04-30 11:00:00,1.6441,1.6441,1.6434,1.6436,147100000.0
2007-04-30 11:01:00,1.6437,1.6437,1.6436,1.6436,9600000.0
2007-04-30 11:02:00,1.6437,1.6437,1.6431,1.6432,189399998.0
2007-04-30 11:03:00,1.6434,1.6436,1.6434,1.6435,130200000.0
2007-04-30 11:04:00,1.6435,1.6439,1.6435,1.6438,91200000.0
2007-04-30 11:05:00,1.6438,1.644,1.6437,1.6439,113399999.0
2007-04-30 11:06:00,1.644,1.6445,1.6439,1.6444,183799999.0
2007-04-30 11:07:00,1.6444,1.6447,1.6444,1.6445,111600000.0
2007-04-30 11:08:00,1.6445,1.6445,1.6442,1.6443,108000000.0
2007-04-30 11:09:00,1.6444,1.6444,1.6444,1.6444,45600000.0
2007-04-30 11:10:00,1.6445,1.6445,1.6443,1.6444,64800000.0
2007-04-30 11:11:00,1.6445,1.6445,1.6443,1.6445,31800000.0
2007-04-30 11:12:00,1.6444,1.6445,1.6443,1.6445,14400000.0
2007-04-30 11:13:00,1.6446,1.6447,1.6446,1.6446,21600000.0
2007-04-30 11:14:00,1.6446,1.6447,1.6445,1.6445,31200000.0
2007-04-30 11:15:00,1.6444,1.6445,1.6444,1.6444,21600000.0
2007-04-30 11:16:00,1.6445,1.6447,1.6443,1.6444,57600000.0
2007-04-30 11:17:00,1.6445,1.6451,1.6445,1.645,205400000.0
2007-04-30 11:18:00,1.645,1.645,1.6447,1.6449,31200000.0
2007-04-30 11:19:00,1.6449,1.6449,1.6447,1.6447,44000000.0
2007-04-30 11:20:00,1.6448,1.645,1.6448,1.6449,54400000.0
2007-04-30 11:21:00,1.645,1.6454,1.645,1.6453,76800000.0
2007-04-30 11:22:00,1.6453,1.6453,1.6445,1.6446,100000000.0
2007-04-30 11:23:00,1.6446,1.6449,1.6445,1.6448,113200000.0
2007-04-30 11:24:00,1.6448,1.6448,1.6442,1.6443,164400000.0
2007-04-30 11:25:00,1.6444,1.6444,1.6437,1.6437,94899999.0
2007-04-30 11:26:00,1.6438,1.6439,1.6436,1.6438,36700001.0
2007-04-30 11:27:00,1.6438,1.6439,1.6435,1.6437,230099999.0
2007-04-30 11:28:00,1.6437,1.6442,1.6437,1.644,197400003.0
2007-04-30 11:29:00,1.6441,1.6443,1.644,1.6441,138100000.0
2007-04-30 11:30:00,1.6441,1.6442,1.644,1.6442,91800001.0
2007-04-30 11:31:00,1.6442,1.6442,1.644,1.644,112600000.0
2007-04-30 11:32:00,1.644,1.6441,1.6439,1.644,122900001.0
2007-04-30 11:33:00,1.6441,1.6441,1.6439,1.6439,26400000.0
2007-04-30 11:34:00,1.644,1.6441,1.6438,1.644,68900000.0
2007-04-30 11:35:00,1.644,1.6442,1.6439,1.644,129500001.0
2007-04-30 11:36:00,1.644,1.6442,1.6439,1.644,82400000.0
2007-04-30 11:37:00,1.644,1.644,1.6436,1.6437,128299999.0
2007-04-30 11:38:00,1.6438,1.6439,1.6437,1.6437,111900001.0
2007-04-30 11:39:00,1.6437,1.6439,1.6437,1.6439,42400000.0
2007-04-30 11:40:00,1.6438,1.6438,1.6437,1.6437,12800000.0
2007-04-30 11:41:00,1.6437,1.6437,1.6437,1.6437,29600000.0
2007-04-30 11:42:00,1.6437,1.6439,1.6436,1.6436,31100000.0
2007-04-30 11:43:00,1.6437,1.644,1.6437,1.6438,119600000.0
2007-04-30 11:44:00,1.6439,1.6441,1.6439,1.644,109399998.0
2007-04-30 11:45:00,1.6438,1.6439,1.6438,1.6438,62400000.0
2007-04-30 11:46:00,1.6438,1.6438,1.6437,1.6437,41500001.0
2007-04-30 11:47:00,1.6436,1.6437,1.6436,1.6437,251200000.0
2007-04-30 11:48:00,1.6436,1.6437,1.6436,1.6436,94200000.0
2007-04-30 11:49:00,1.6436,1.6437,1.6435,1.6435,145600002.0
2007-04-30 11:50:00,1.6435,1.6435,1.6435,1.6435,56500002.0
2007-04-30 11:51:00,1.6435,1.6435,1.6435,1.6435,15100000.0
2007-04-30 11:52:00,1.6436,1.6436,1.6435,1.6436,73200000.0
2007-04-30 11:53:00,1.6435,1.6437,1.6433,1.6434,63000000.0
2007-04-30 11:54:00,1.6434,1.6434,1.6431,1.6432,141100000.0
2007-04-30 11:55:00,1.6433,1.6433,1.6428,1.6431,89800000.0
2007-04-30 11:56:00,1.6431,1.6433,1.643,1.643,28800000.0
2007-04-30 11:57:00,1.6431,1.6431,1.6429,1.6431,90799999.0
2007-04-30 11:58:00,1.643,1.6432,1.6429,1.6431,39099999.0
2007-04-30 11:59:00,1.6432,1.6434,1.6431,1.6434,262900001.0
2007-04-30 12:00:00,1.6433,1.6434,1.6428,1.6431,338499999.0
2007-04-30 12:01:00,1.643,1.6432,1.6429,1.643,304499999.0
2007-04-30 12:02:00,1.6432,1.6439,1.6431,1.6436,226100000.0
2007-04-30 12:03:00,1.6435,1.6442,1.6435,1.6436,259600000.0
2007-04-30 12:04:00,1.6436,1.6438,1.6436,1.6438,103200000.0
2007-04-30 12:05:00,1.6438,1.6438,1.6435,1.6435,69600000.0
2007-04-30 12:06:00,1.6436,1.6437,1.6435,1.6436,109600001.0
2007-04-30 12:07:00,1.6437,1.6439,1.6435,1.6438,203000002.0
2007-04-30 12:08:00,1.6438,1.6439,1.6433,1.6434,141600001.0
2007-04-30 12:09:00,1.6435,1.6435,1.6431,1.6433,76500000.0
2007-04-30 12:10:00,1.6433,1.6438,1.6433,1.6436,200399999.0
2007-04-30 12:11:00,1.6436,1.6438,1.6436,1.6436,117000000.0
2007-04-30 12:12:00,1.6437,1.6441,1.6436,1.6439,173100000.0
2007-04-30 12:13:00,1.6439,1.6439,1.6438,1.6438,54400000.0
2007-04-30 12:14:00,1.6438,1.6441,1.6438,1.6441,33200000.0
2007-04-30 12:15:00,1.6442,1.6442,1.6438,1.6439,238800003.0
2007-04-30 12:16:00,1.6438,1.644,1.6437,1.6439,145299999.0
2007-04-30 12:17:00,1.6439,1.644,1.6438,1.6438,132999999.0
2007-04-30 12:18:00,1.6439,1.6441,1.6438,1.6441,116800000.0
2007-04-30 12:19:00,1.6441,1.6441,1.644,1.644,57500000.0
2007-04-30 12:20:00,1.644,1.6442,1.6439,1.6441,130300000.0
2007-04-30 12:21:00,1.6441,1.6441,1.644,1.644,31200000.0
2007-04-30 12:22:00,1.644,1.644,1.644,1.644,12000000.0
2007-04-30 12:23:00,1.644,1.644,1.6439,1.6439,30700000.0
2007-04-30 12:24:00,1.6439,1.644,1.6439,1.6439,51900000.0
2007-04-30 12:25:00,1.6439,1.644,1.6438,1.6438,81000000.0
2007-04-30 12:26:00,1.6439,1.644,1.6438,1.6439,74600000.0
2007-04-30 12:27:00,1.644,1.6442,1.6439,1.6442,112700000.0
2007-04-30 12:28:00,1.644,1.6442,1.644,1.6442,38400000.0
2007-04-30 12:29:00,1.6442,1.6444,1.6441,1.6444,83100000.0
2007-04-30 12:30:00,1.6445,1.6445,1.6443,1.6443,67200000.0
2007-04-30 12:31:00,1.6443,1.6443,1.6442,1.6443,50400000.0
2007-04-30 12:32:00,1.6443,1.6443,1.6441,1.6443,51100000.0
2007-04-30 12:33:00,1.6443,1.6443,1.644,1.6441,46100000.0
2007-04-30 12:34:00,1.6441,1.6441,1.6439,1.644,84000002.0
2007-04-30 12:35:00,1.644,1.6441,1.6437,1.6438,112000000.0
2007-04-30 12:36:00,1.6438,1.644,1.6437,1.6439,28000000.0
2007-04-30 12:37:00,1.644,1.6442,1.644,1.6442,24800000.0
2007-04-30 12:38:00,1.6442,1.6443,1.6442,1.6443,38400000.0
2007-04-30 12:39:00,1.6443,1.6446,1.6443,1.6444,113700000.0
2007-04-30 12:40:00,1.6445,1.6446,1.6444,1.6445,126199999.0
2007-04-30 12:41:00,1.6445,1.6445,1.6443,1.6443,60500001.0
2007-04-30 12:42:00,1.6443,1.6443,1.6442,1.6442,4800000.0
2007-04-30 12:43:00,1.6443,1.6444,1.6441,1.6444,74900000.0
2007-04-30 12:44:00,1.6444,1.6446,1.6444,1.6446,52800000.0
2007-04-30 12:45:00,1.6446,1.6446,1.6446,1.6446,4800000.0
2007-04-30 12:46:00,1.6445,1.6448,1.6444,1.6445,28800000.0
2007-04-30 12:47:00,1.6446,1.6447,1.6445,1.6446,30000000.0
2007-04-30 12:48:00,1.6445,1.6447,1.6445,1.6446,37600000.0
2007-04-30 12:49:00,1.6448,1.6448,1.6447,1.6447,4800000.0
2007-04-30 12:50:00,1.6447,1.6448,1.6445,1.6445,79000000.0
2007-04-30 12:51:00,1.6445,1.6447,1.6443,1.6444,162000004.0
2007-04-30 12:52:00,1.6444,1.6446,1.6442,1.6445,130499999.0
2007-04-30 12:53:00,1.6447,1.6447,1.6445,1.6445,21600000.0
2007-04-30 12:54:00,1.6446,1.6447,1.6442,1.6442,128800000.0
2007-04-30 12:55:00,1.6443,1.6444,1.6443,1.6444,12000000.0
2007-04-30 12:56:00,1.6444,1.6445,1.6441,1.6444,147200000.0
2007-04-30 12:57:00,1.6444,1.6447,1.6444,1.6445,70800000.0
2007-04-30 12:58:00,1.6444,1.6444,1.6441,1.6441,84500000.0
2007-04-30 12:59:00,1.6442,1.6442,1.6437,1.6437,118400000.0
2007-04-30 13:00:00,1.6437,1.644,1.6434,1.6437,89000000.0
2007-04-30 13:01:00,1.6437,1.6439,1.6437,1.6438,50200000.0
2007-04-30 13:02:00,1.6438,1.6439,1.6437,1.6438,31400000.0
2007-04-30 13:03:00,1.6438,1.6439,1.6437,1.6437,32800000.0
2007-04-30 13:04:00,1.6436,1.6438,1.6434,1.6434,54300000.0
2007-04-30 13:05:00,1.6435,1.6435,1.6428,1.643,182600002.0
2007-04-30 13:06:00,1.643,1.6431,1.6427,1.6429,162800001.0
2007-04-30 13:07:00,1.6428,1.6429,1.6424,1.6428,138900001.0
2007-04-30 13:08:00,1.6428,1.6429,1.6426,1.6427,117100001.0
2007-04-30 13:09:00,1.6427,1.6428,1.6425,1.6425,243799999.0
2007-04-30 13:10:00,1.6426,1.6426,1.6422,1.6424,136700002.0
2007-04-30 13:11:00,1.6424,1.6425,1.6416,1.6417,138000000.0
2007-04-30 13:12:00,1.6418,1.6423,1.6418,1.6423,130000000.0
2007-04-30 13:13:00,1.6422,1.6425,1.6419,1.642,184000000.0
2007-04-30 13:14:00,1.642,1.6423,1.6419,1.6423,46700000.0
2007-04-30 13:15:00,1.6423,1.6423,1.6423,1.6423,11800000.0
2007-04-30 13:16:00,1.6423,1.6425,1.6421,1.6423,86200000.0
2007-04-30 13:17:00,1.6421,1.6421,1.6419,1.6421,28400000.0
2007-04-30 13:18:00,1.6421,1.6421,1.6419,1.6419,30800000.0
2007-04-30 13:19:00,1.6419,1.6419,1.6419,1.6419,4800000.0
2007-04-30 13:20:00,1.6421,1.6421,1.6419,1.6419,9500000.0
2007-04-30 13:21:00,1.642,1.6421,1.642,1.642,11000000.0
2007-04-30 13:22:00,1.6419,1.6423,1.6419,1.6423,89400000.0
2007-04-30 13:23:00,1.6423,1.6423,1.6423,1.6423,14100000.0
2007-04-30 13:24:00,1.6423,1.6423,1.6423,1.6423,47000000.0
2007-04-30 13:25:00,1.6423,1.6427,1.6423,1.6423,104600000.0
2007-04-30 13:26:00,1.6423,1.6423,1.642,1.642,183000002.0
2007-04-30 13:27:00,1.6421,1.6424,1.6421,1.6422,67100000.0
2007-04-30 13:28:00,1.6422,1.6422,1.6421,1.6422,9200000.0
2007-04-30 13:29:00,1.6421,1.6426,1.6421,1.6425,115600000.0
2007-04-30 13:30:00,1.6425,1.6425,1.6422,1.6424,91600000.0
2007-04-30 13:31:00,1.6424,1.6425,1.6423,1.6424,56600000.0
2007-04-30 13:32:00,1.6425,1.6426,1.6425,1.6426,61700000.0
2007-04-30 13:33:00,1.6426,1.643,1.6426,1.6427,183300000.0
2007-04-30 13:34:00,1.6428,1.643,1.6428,1.643,44900000.0
2007-04-30 13:35:00,1.643,1.643,1.643,1.643,4700000.0
2007-04-30 13:36:00,1.643,1.643,1.6429,1.6429,14200000.0
2007-04-30 13:37:00,1.6428,1.6429,1.6428,1.6428,14300000.0
2007-04-30 13:38:00,1.6429,1.6432,1.6429,1.6431,73300001.0
2007-04-30 13:39:00,1.6432,1.6432,1.6431,1.6431,24000000.0
2007-04-30 13:40:00,1.6432,1.6433,1.6429,1.643,135200000.0
2007-04-30 13:41:00,1.6432,1.6432,1.6429,1.6431,106900000.0
2007-04-30 13:42:00,1.6431,1.6431,1.6427,1.6429,73999999.0
2007-04-30 13:43:00,1.643,1.643,1.6429,1.6429,40200000.0
2007-04-30 13:44:00,1.6427,1.6429,1.6427,1.6427,26100000.0
2007-04-30 13:45:00,1.6428,1.6428,1.6428,1.6428,2400000.0
2007-04-30 13:46:00,1.6428,1.6428,1.6428,1.6428,2400000.0
2007-04-30 13:47:00,1.6429,1.6429,1.6427,1.6428,68000000.0
2007-04-30 13:48:00,1.6428,1.6431,1.6428,1.6431,26300000.0
2007-04-30 13:49:00,1.6433,1.6433,1.6431,1.6433,40100000.0
2007-04-30 13:50:00,1.6433,1.6433,1.643,1.643,69400000.0
2007-04-30 13:51:00,1.6431,1.6431,1.6429,1.6429,42400000.0
2007-04-30 13:52:00,1.6428,1.643,1.6427,1.6427,47200000.0
2007-04-30 13:53:00,1.6428,1.6428,1.6425,1.6426,79199999.0
2007-04-30 13:54:00,1.6427,1.6431,1.6427,1.6429,178300001.0
2007-04-30 13:55:00,1.6431,1.6432,1.643,1.6432,130200000.0
2007-04-30 13:56:00,1.6434,1.6435,1.6432,1.6432,144799997.0
2007-04-30 13:57:00,1.6432,1.6434,1.643,1.6433,143500001.0
2007-04-30 13:58:00,1.6434,1.6434,1.6431,1.6434,107400000.0
2007-04-30 13:59:00,1.6434,1.6434,1.6431,1.6432,176400001.0
2007-04-30 14:00:00,1.6432,1.6432,1.6427,1.6428,107100000.0
2007-04-30 14:01:00,1.6428,1.6431,1.6428,1.643,74299999.0
2007-04-30 14:02:00,1.6429,1.643,1.6427,1.643,81300000.0
2007-04-30 14:03:00,1.643,1.6433,1.643,1.6432,93800000.0
2007-04-30 14:04:00,1.6433,1.6435,1.6432,1.6434,74799999.0
2007-04-30 14:05:00,1.6433,1.6436,1.6433,1.6435,81400001.0
2007-04-30 14:06:00,1.6435,1.6437,1.6433,1.6434,86500000.0
2007-04-30 14:07:00,1.6434,1.6435,1.6434,1.6435,45500000.0
2007-04-30 14:08:00,1.6436,1.6436,1.6435,1.6435,25600000.0
2007-04-30 14:09:00,1.6435,1.6435,1.6431,1.6431,30900000.0
2007-04-30 14:10:00,1.6431,1.6433,1.6429,1.6429,143100000.0
2007-04-30 14:11:00,1.6429,1.643,1.6427,1.6429,104000000.0
2007-04-30 14:12:00,1.6429,1.6429,1.6424,1.6426,119400000.0
2007-04-30 14:13:00,1.6426,1.6426,1.6423,1.6423,109200001.0
2007-04-30 14:14:00,1.6424,1.643,1.6424,1.6428,265100001.0
2007-04-30 14:15:00,1.6426,1.6428,1.6425,1.6427,172800001.0
2007-04-30 14:16:00,1.6426,1.6426,1.6425,1.6426,24600000.0
2007-04-30 14:17:00,1.6425,1.6427,1.6425,1.6427,79199999.0
2007-04-30 14:18:00,1.6428,1.643,1.6427,1.6427,83800000.0
2007-04-30 14:19:00,1.6427,1.6427,1.6426,1.6426,28800000.0
2007-04-30 14:20:00,1.6426,1.6431,1.6426,1.643,177100000.0
2007-04-30 14:21:00,1.643,1.6435,1.643,1.6434,170000001.0
2007-04-30 14:22:00,1.6433,1.6433,1.643,1.6431,80000000.0
2007-04-30 14:23:00,1.6432,1.6432,1.6431,1.6432,49600000.0
2007-04-30 14:24:00,1.6433,1.6436,1.6432,1.6436,91199999.0
2007-04-30 14:25:00,1.6436,1.6436,1.6434,1.6435,45500000.0
2007-04-30 14:26:00,1.6434,1.6436,1.6434,1.6436,39600000.0
2007-04-30 14:27:00,1.6436,1.6438,1.6436,1.6438,55100000.0
2007-04-30 14:28:00,1.6438,1.6439,1.6437,1.6438,102800000.0
2007-04-30 14:29:00,1.6439,1.6439,1.6435,1.6437,78500000.0
2007-04-30 14:30:00,1.6439,1.6445,1.6437,1.6439,250600000.0
2007-04-30 14:31:00,1.644,1.644,1.6434,1.6436,290200001.0
2007-04-30 14:32:00,1.6436,1.6444,1.6436,1.6441,336100000.0
2007-04-30 14:33:00,1.644,1.6443,1.6431,1.6431,331100003.0
2007-04-30 14:34:00,1.6431,1.6433,1.6426,1.6426,285899999.0
2007-04-30 14:35:00,1.6427,1.6432,1.6427,1.6432,251000001.0
2007-04-30 14:36:00,1.6433,1.6434,1.6429,1.6429,129300000.0
2007-04-30 14:37:00,1.6429,1.643,1.6427,1.6429,249500001.0
2007-04-30 14:38:00,1.6429,1.6429,1.6427,1.6427,180300000.0
2007-04-30 14:39:00,1.6426,1.643,1.6426,1.6429,209400001.0
2007-04-30 14:40:00,1.6429,1.6433,1.6429,1.6433,150600000.0
2007-04-30 14:41:00,1.6432,1.6434,1.6427,1.6429,198800002.0
2007-04-30 14:42:00,1.6429,1.6432,1.6427,1.6432,172400001.0
2007-04-30 14:43:00,1.6432,1.6432,1.6427,1.6429,141200000.0
2007-04-30 14:44:00,1.6428,1.643,1.6427,1.6428,95099998.0
2007-04-30 14:45:00,1.6429,1.6429,1.6426,1.6427,178500000.0
2007-04-30 14:46:00,1.6428,1.643,1.6428,1.6429,115299999.0
2007-04-30 14:47:00,1.6429,1.6434,1.6428,1.6433,120699999.0
2007-04-30 14:48:00,1.6433,1.6437,1.643,1.6432,355600001.0
2007-04-30 14:49:00,1.6432,1.6432,1.6421,1.6421,315500002.0
2007-04-30 14:50:00,1.6422,1.6423,1.642,1.6422,393000003.0
2007-04-30 14:51:00,1.6422,1.6424,1.6422,1.6422,216000003.0
2007-04-30 14:52:00,1.6422,1.6425,1.6419,1.642,140500000.0
2007-04-30 14:53:00,1.642,1.6422,1.6417,1.6417,161600000.0
2007-04-30 14:54:00,1.6417,1.6418,1.6415,1.6415,155500000.0
2007-04-30 14:55:00,1.6414,1.642,1.6414,1.6416,80400001.0
2007-04-30 14:56:00,1.6415,1.6419,1.6413,1.6418,224699999.0
2007-04-30 14:57:00,1.6419,1.642,1.6416,1.6416,194899998.0
2007-04-30 14:58:00,1.6417,1.6418,1.6416,1.6417,69400000.0
2007-04-30 14:59:00,1.6417,1.6422,1.6416,1.642,194300000.0
2007-04-30 15:00:00,1.642,1.642,1.6418,1.6418,84400000.0
2007-04-30 15:01:00,1.6417,1.642,1.6417,1.642,54300000.0
2007-04-30 15:02:00,1.642,1.642,1.6416,1.6417,65800000.0
2007-04-30 15:03:00,1.6416,1.6419,1.6416,1.6419,102000000.0
2007-04-30 15:04:00,1.6418,1.642,1.6416,1.6416,128400001.0
2007-04-30 15:05:00,1.6415,1.642,1.6415,1.6419,215100002.0
2007-04-30 15:06:00,1.6419,1.6425,1.6418,1.6425,259900000.0
2007-04-30 15:07:00,1.6425,1.6425,1.6419,1.6421,138000000.0
2007-04-30 15:08:00,1.642,1.6424,1.642,1.6423,196100002.0
2007-04-30 15:09:00,1.6423,1.6427,1.6423,1.6427,86200000.0
2007-04-30 15:10:00,1.6426,1.6427,1.6425,1.6426,67200000.0
2007-04-30 15:11:00,1.6427,1.6429,1.6425,1.6426,276000000.0
2007-04-30 15:12:00,1.6425,1.6427,1.6425,1.6425,207800000.0
2007-04-30 15:13:00,1.6424,1.6425,1.6423,1.6424,128500001.0
2007-04-30 15:14:00,1.6425,1.6426,1.6424,1.6424,78100000.0
2007-04-30 15:15:00,1.6424,1.6425,1.6423,1.6424,80600002.0
2007-04-30 15:16:00,1.6423,1.6426,1.6423,1.6424,112900002.0
2007-04-30 15:17:00,1.6424,1.6424,1.6423,1.6424,27100000.0
2007-04-30 15:18:00,1.6423,1.6423,1.642,1.6421,52600000.0
2007-04-30 15:19:00,1.6422,1.6423,1.642,1.6421,45600000.0
2007-04-30 15:20:00,1.6421,1.6422,1.642,1.6422,78300000.0
2007-04-30 15:21:00,1.6421,1.6424,1.642,1.6423,278600002.0
2007-04-30 15:22:00,1.6423,1.6425,1.6422,1.6425,82100000.0
2007-04-30 15:23:00,1.6423,1.6424,1.6422,1.6423,156600002.0
2007-04-30 15:24:00,1.6423,1.6426,1.6422,1.6425,168200000.0
2007-04-30 15:25:00,1.6425,1.6428,1.6424,1.6428,249000000.0
2007-04-30 15:26:00,1.6427,1.6428,1.6423,1.6424,95300000.0
2007-04-30 15:27:00,1.6424,1.6425,1.6422,1.6422,108500002.0
2007-04-30 15:28:00,1.6423,1.6426,1.6422,1.6424,97200001.0
2007-04-30 15:29:00,1.6423,1.6427,1.6421,1.6427,309499999.0
2007-04-30 15:30:00,1.6427,1.6427,1.6424,1.6426,177500000.0
2007-04-30 15:31:00,1.6427,1.6429,1.6426,1.6427,265000000.0
2007-04-30 15:32:00,1.6427,1.6429,1.6427,1.6428,143700000.0
2007-04-30 15:33:00,1.6428,1.6428,1.6424,1.6425,181600001.0
2007-04-30 15:34:00,1.6425,1.6426,1.6424,1.6424,96600000.0
2007-04-30 15:35:00,1.6424,1.6425,1.6421,1.6422,184800002.0
2007-04-30 15:36:00,1.6421,1.6422,1.6418,1.6419,168100000.0
2007-04-30 15:37:00,1.6419,1.6425,1.6419,1.6425,186400000.0
2007-04-30 15:38:00,1.6425,1.6425,1.6421,1.6424,253000000.0
2007-04-30 15:39:00,1.6424,1.6424,1.6421,1.6421,120900000.0
2007-04-30 15:40:00,1.6422,1.6423,1.6419,1.642,223100000.0
2007-04-30 15:41:00,1.6419,1.6422,1.6417,1.6418,217700000.0
2007-04-30 15:42:00,1.6418,1.6424,1.6418,1.6424,108100000.0
2007-04-30 15:43:00,1.6424,1.6429,1.6421,1.6425,218899999.0
2007-04-30 15:44:00,1.6425,1.6426,1.6421,1.6423,151800000.0
2007-04-30 15:45:00,1.6423,1.6424,1.6421,1.6423,97800000.0
2007-04-30 15:46:00,1.6423,1.6425,1.6423,1.6424,222500000.0
2007-04-30 15:47:00,1.6425,1.6429,1.6425,1.6428,164299998.0
2007-04-30 15:48:00,1.6428,1.6432,1.6428,1.6431,108899998.0
2007-04-30 15:49:00,1.643,1.6433,1.6427,1.643,160499999.0
2007-04-30 15:50:00,1.6429,1.643,1.6427,1.6429,121399999.0
2007-04-30 15:51:00,1.6428,1.643,1.6426,1.6427,160199999.0
2007-04-30 15:52:00,1.6429,1.6432,1.6429,1.6429,92800000.0
2007-04-30 15:53:00,1.6429,1.6431,1.6428,1.6428,169000000.0
2007-04-30 15:54:00,1.6428,1.643,1.6426,1.6428,135199999.0
2007-04-30 15:55:00,1.6428,1.6431,1.6428,1.643,128100000.0
2007-04-30 15:56:00,1.643,1.6433,1.6426,1.6426,269800001.0
2007-04-30 15:57:00,1.6427,1.6429,1.6425,1.6426,174299998.0
2007-04-30 15:58:00,1.6426,1.6426,1.6422,1.6423,125600001.0
2007-04-30 15:59:00,1.6423,1.6424,1.6415,1.6421,47800000.0
2007-04-30 16:00:00,1.642,1.6423,1.6401,1.6422,223999998.0
2007-04-30 16:01:00,1.6422,1.6425,1.6422,1.6424,111100000.0
2007-04-30 16:02:00,1.6423,1.6425,1.6422,1.6422,101500000.0
2007-04-30 16:03:00,1.6422,1.6426,1.6421,1.6422,170199999.0
2007-04-30 16:04:00,1.6423,1.6424,1.6418,1.642,217300000.0
2007-04-30 16:05:00,1.642,1.6421,1.642,1.642,84700000.0
2007-04-30 16:06:00,1.642,1.6421,1.6419,1.6419,170400000.0
2007-04-30 16:07:00,1.6419,1.6422,1.6419,1.642,62400000.0
2007-04-30 16:08:00,1.642,1.6421,1.6418,1.6418,160000000.0
2007-04-30 16:09:00,1.6418,1.6424,1.6417,1.6424,127100000.0
2007-04-30 16:10:00,1.6423,1.6429,1.6421,1.6427,220399999.0
2007-04-30 16:11:00,1.6427,1.6428,1.6424,1.6426,145000000.0
2007-04-30 16:12:00,1.6426,1.6428,1.6424,1.6425,139500000.0
2007-04-30 16:13:00,1.6425,1.6427,1.6424,1.6425,114100000.0
2007-04-30 16:14:00,1.6426,1.6426,1.6423,1.6424,143799998.0
2007-04-30 16:15:00,1.6423,1.6426,1.6422,1.6425,128200002.0
2007-04-30 16:16:00,1.6424,1.6425,1.6423,1.6425,133800000.0
2007-04-30 16:17:00,1.6424,1.6424,1.6422,1.6423,164400000.0
2007-04-30 16:18:00,1.6424,1.6425,1.6421,1.6423,165600000.0
2007-04-30 16:19:00,1.6423,1.6423,1.6414,1.6416,184200002.0
2007-04-30 16:20:00,1.6415,1.6416,1.6413,1.6413,379600000.0
2007-04-30 16:21:00,1.6413,1.6415,1.6413,1.6414,120500000.0
2007-04-30 16:22:00,1.6414,1.6416,1.6414,1.6415,131800000.0
2007-04-30 16:23:00,1.6415,1.6415,1.6412,1.6413,87400000.0
2007-04-30 16:24:00,1.6413,1.6414,1.6411,1.6411,182300001.0
2007-04-30 16:25:00,1.6411,1.6411,1.6409,1.641,157600000.0
2007-04-30 16:26:00,1.641,1.641,1.6407,1.6407,128400000.0
2007-04-30 16:27:00,1.6408,1.6408,1.6406,1.6407,103999999.0
2007-04-30 16:28:00,1.6407,1.6408,1.6406,1.6406,89600000.0
2007-04-30 16:29:00,1.6406,1.6408,1.6402,1.6404,370200000.0
2007-04-30 16:30:00,1.6404,1.6408,1.6403,1.6407,195199999.0
2007-04-30 16:31:00,1.6409,1.6411,1.6407,1.6407,173699999.0
2007-04-30 16:32:00,1.6407,1.641,1.6407,1.6409,88700000.0
2007-04-30 16:33:00,1.6409,1.6413,1.6409,1.6409,104300000.0
2007-04-30 16:34:00,1.6409,1.6414,1.6409,1.6411,364999999.0
2007-04-30 16:35:00,1.6411,1.6414,1.6409,1.6412,421900000.0
2007-04-30 16:36:00,1.6411,1.6415,1.641,1.6414,202400000.0
2007-04-30 16:37:00,1.6414,1.6417,1.6413,1.6413,403200003.0
2007-04-30 16:38:00,1.6413,1.6416,1.6412,1.6416,462300003.0
2007-04-30 16:39:00,1.6417,1.6418,1.6416,1.6418,192499999.0
2007-04-30 16:40:00,1.6417,1.6419,1.6415,1.6417,117500001.0
2007-04-30 16:41:00,1.6416,1.6416,1.6413,1.6414,99200000.0
2007-04-30 16:42:00,1.6413,1.6415,1.6412,1.6414,143300000.0
2007-04-30 16:43:00,1.6414,1.6417,1.6412,1.6413,383199998.0
2007-04-30 16:44:00,1.6415,1.6415,1.6409,1.6413,365700005.0
2007-04-30 16:45:00,1.6414,1.6414,1.6408,1.6408,305500000.0
2007-04-30 16:46:00,1.6407,1.6413,1.6404,1.641,259700000.0
2007-04-30 16:47:00,1.6411,1.6414,1.6411,1.6413,241300003.0
2007-04-30 16:48:00,1.6413,1.6414,1.6411,1.6413,190200000.0
2007-04-30 16:49:00,1.6414,1.6418,1.6413,1.6417,222200000.0
2007-04-30 16:50:00,1.6418,1.642,1.6417,1.6417,331000002.0
2007-04-30 16:51:00,1.6417,1.6418,1.6416,1.6417,147100000.0
2007-04-30 16:52:00,1.6417,1.6418,1.6411,1.6411,143200000.0
2007-04-30 16:53:00,1.6411,1.6411,1.6407,1.641,321900001.0
2007-04-30 16:54:00,1.641,1.6412,1.6406,1.641,304100004.0
2007-04-30 16:55:00,1.641,1.641,1.6402,1.6403,346900000.0
2007-04-30 16:56:00,1.6403,1.6405,1.64,1.64,113500000.0
2007-04-30 16:57:00,1.6401,1.6405,1.6399,1.6403,496700001.0
2007-04-30 16:58:00,1.6403,1.6404,1.6398,1.64,318100003.0
2007-04-30 16:59:00,1.6399,1.64,1.6392,1.6395,536699997.0
2007-04-30 17:00:00,1.6394,1.6404,1.6393,1.6403,424399998.0
2007-04-30 17:01:00,1.6403,1.6403,1.6397,1.6401,348499999.0
2007-04-30 17:02:00,1.6401,1.6402,1.6398,1.6399,112800000.0
2007-04-30 17:03:00,1.6399,1.6401,1.6398,1.64,353600004.0
2007-04-30 17:04:00,1.64,1.64,1.6396,1.6396,185100000.0
2007-04-30 17:05:00,1.6397,1.64,1.6396,1.6399,215099999.0
2007-04-30 17:06:00,1.6398,1.64,1.639,1.6392,568499998.0
2007-04-30 17:07:00,1.6393,1.6395,1.639,1.6392,440500002.0
2007-04-30 17:08:00,1.6392,1.6395,1.639,1.6394,200900001.0
2007-04-30 17:09:00,1.6394,1.6398,1.6391,1.6397,350800000.0
2007-04-30 17:10:00,1.6396,1.6403,1.6396,1.6399,334100002.0
2007-04-30 17:11:00,1.6399,1.6401,1.6396,1.6397,350999998.0
2007-04-30 17:12:00,1.6397,1.6401,1.6397,1.6399,249500000.0
2007-04-30 17:13:00,1.6399,1.64,1.6396,1.6398,309400002.0
2007-04-30 17:14:00,1.6396,1.6402,1.6396,1.6402,345400002.0
2007-04-30 17:15:00,1.6401,1.6403,1.6398,1.6403,224500000.0
2007-04-30 17:16:00,1.6403,1.6407,1.6402,1.6405,377700000.0
2007-04-30 17:17:00,1.6405,1.6409,1.6403,1.6409,259900003.0
2007-04-30 17:18:00,1.6409,1.6411,1.6404,1.6404,291300002.0
2007-04-30 17:19:00,1.6404,1.6415,1.6404,1.6413,265900000.0
2007-04-30 17:20:00,1.6413,1.6414,1.6411,1.6413,113200000.0
2007-04-30 17:21:00,1.6413,1.6414,1.641,1.6412,166900000.0
2007-04-30 17:22:00,1.6412,1.6414,1.641,1.6412,165500000.0
2007-04-30 17:23:00,1.6411,1.6414,1.641,1.6414,271500001.0
2007-04-30 17:24:00,1.6413,1.6413,1.641,1.6411,167899999.0
2007-04-30 17:25:00,1.6411,1.6412,1.6409,1.641,251199999.0
2007-04-30 17:26:00,1.6411,1.6415,1.6409,1.6414,128600000.0
2007-04-30 17:27:00,1.6414,1.6418,1.6413,1.6417,222100000.0
2007-04-30 17:28:00,1.6417,1.642,1.6415,1.6418,210400000.0
2007-04-30 17:29:00,1.6418,1.6421,1.6417,1.6419,242000003.0
2007-04-30 17:30:00,1.6419,1.6422,1.6419,1.642,179100000.0
2007-04-30 17:31:00,1.6421,1.6422,1.6416,1.6418,163100000.0
2007-04-30 17:32:00,1.6418,1.642,1.6417,1.6418,97600000.0
2007-04-30 17:33:00,1.6419,1.642,1.6418,1.6418,121600000.0
2007-04-30 17:34:00,1.6418,1.642,1.6417,1.6417,182900000.0
2007-04-30 17:35:00,1.6417,1.642,1.6417,1.6418,188600000.0
2007-04-30 17:36:00,1.6418,1.6421,1.6417,1.6418,89600000.0
2007-04-30 17:37:00,1.6417,1.642,1.6416,1.6418,138000000.0
2007-04-30 17:38:00,1.6419,1.6425,1.6416,1.6422,184200000.0
2007-04-30 17:39:00,1.6422,1.6424,1.6419,1.642,176100000.0
2007-04-30 17:40:00,1.6418,1.642,1.6416,1.6418,160000000.0
2007-04-30 17:41:00,1.6418,1.6418,1.6417,1.6417,135800000.0
2007-04-30 17:42:00,1.6417,1.6417,1.6414,1.6415,179400000.0
2007-04-30 17:43:00,1.6416,1.6418,1.6415,1.6417,104300000.0
2007-04-30 17:44:00,1.6416,1.6418,1.6416,1.6417,85700000.0
2007-04-30 17:45:00,1.6417,1.6417,1.6413,1.6415,177100000.0
2007-04-30 17:46:00,1.6415,1.6415,1.6411,1.6412,97700000.0
2007-04-30 17:47:00,1.6412,1.6414,1.641,1.6411,170700000.0
2007-04-30 17:48:00,1.6411,1.6411,1.641,1.641,104800000.0
2007-04-30 17:49:00,1.6409,1.6412,1.6409,1.641,162400000.0
2007-04-30 17:50:00,1.641,1.6412,1.6407,1.6407,162200000.0
2007-04-30 17:51:00,1.6407,1.6408,1.6401,1.6402,195100000.0
2007-04-30 17:52:00,1.6402,1.6411,1.6401,1.6408,270700001.0
2007-04-30 17:53:00,1.6408,1.6411,1.6407,1.6409,201600000.0
2007-04-30 17:54:00,1.641,1.641,1.6407,1.6408,204000000.0
2007-04-30 17:55:00,1.6408,1.6408,1.6406,1.6407,93400000.0
2007-04-30 17:56:00,1.6404,1.6405,1.6404,1.6405,184200000.0
2007-04-30 17:57:00,1.6408,1.6411,1.6407,1.6409,184200000.0
2007-04-30 17:58:00,1.641,1.6413,1.6406,1.6407,418400002.0
2007-04-30 17:59:00,1.6406,1.6407,1.6403,1.6404,324400003.0
2007-04-30 18:00:00,1.6407,1.6407,1.6404,1.6407,262000000.0
2007-04-30 18:01:00,1.6408,1.6409,1.6402,1.6405,351800000.0
2007-04-30 18:02:00,1.6405,1.6407,1.6405,1.6406,213400000.0
2007-04-30 18:03:00,1.6407,1.6411,1.6406,1.641,439400000.0
2007-04-30 18:04:00,1.6411,1.6412,1.6409,1.6411,188000000.0
2007-04-30 18:05:00,1.6413,1.6417,1.641,1.6415,590800007.0
2007-04-30 18:06:00,1.6415,1.6421,1.6414,1.6421,425700001.0
2007-04-30 18:07:00,1.6421,1.6424,1.642,1.6423,401400005.0
2007-04-30 18:08:00,1.6423,1.6425,1.6422,1.6423,265600000.0
2007-04-30 18:09:00,1.6422,1.6425,1.6421,1.6425,204199999.0
2007-04-30 18:10:00,1.6427,1.6428,1.6424,1.6426,160400000.0
2007-04-30 18:11:00,1.6426,1.6426,1.6425,1.6425,44700000.0
2007-04-30 18:12:00,1.6423,1.6423,1.6423,1.6423,98800000.0
2007-04-30 18:13:00,1.6423,1.6424,1.6422,1.6422,227000000.0
2007-04-30 18:14:00,1.6423,1.6424,1.6422,1.6424,131800000.0
2007-04-30 18:15:00,1.6424,1.6425,1.6424,1.6424,167500000.0
2007-04-30 18:16:00,1.6424,1.6425,1.6418,1.6421,173900000.0
2007-04-30 18:17:00,1.6421,1.6422,1.6418,1.642,461400005.0
2007-04-30 18:18:00,1.6421,1.6425,1.642,1.6422,140400001.0
2007-04-30 18:19:00,1.6421,1.6424,1.6421,1.6422,281100000.0
2007-04-30 18:20:00,1.6421,1.6423,1.642,1.6421,212900001.0
2007-04-30 18:21:00,1.6421,1.6422,1.6421,1.6422,73500000.0
2007-04-30 18:22:00,1.6422,1.6422,1.6421,1.6422,71100000.0
2007-04-30 18:23:00,1.6422,1.6423,1.6421,1.6422,286100005.0
2007-04-30 18:24:00,1.6422,1.6423,1.642,1.6421,221600000.0
2007-04-30 18:25:00,1.642,1.6422,1.6419,1.6421,160900000.0
2007-04-30 18:26:00,1.6421,1.6422,1.642,1.642,86800000.0
2007-04-30 18:27:00,1.6421,1.6423,1.6416,1.6416,206700001.0
2007-04-30 18:28:00,1.6417,1.642,1.6417,1.6419,130000000.0
2007-04-30 18:29:00,1.6419,1.6419,1.6417,1.6417,32800000.0
2007-04-30 18:30:00,1.6418,1.6418,1.6416,1.6418,79100000.0
2007-04-30 18:31:00,1.6418,1.6419,1.6416,1.6418,165400000.0
2007-04-30 18:32:00,1.642,1.642,1.6416,1.6418,104800000.0
2007-04-30 18:33:00,1.6418,1.642,1.6417,1.642,147400000.0
2007-04-30 18:34:00,1.642,1.6422,1.6419,1.6421,212800000.0
2007-04-30 18:35:00,1.642,1.6422,1.6419,1.6422,309399998.0
2007-04-30 18:36:00,1.6424,1.6424,1.6423,1.6424,89600000.0
2007-04-30 18:37:00,1.6424,1.6424,1.6423,1.6424,52000000.0
2007-04-30 18:38:00,1.6424,1.6425,1.6423,1.6425,131300000.0
2007-04-30 18:40:00,1.6426,1.6426,1.6425,1.6426,29600000.0
2007-04-30 18:41:00,1.6426,1.6427,1.6426,1.6426,18400000.0
2007-04-30 18:42:00,1.6426,1.6426,1.6423,1.6424,63000000.0
2007-04-30 18:43:00,1.6425,1.6425,1.6423,1.6423,89200000.0
2007-04-30 18:44:00,1.6424,1.6424,1.642,1.6422,496100006.0
2007-04-30 18:46:00,1.6422,1.6424,1.6421,1.6423,179100001.0
2007-04-30 18:47:00,1.6423,1.6424,1.6422,1.6422,87600000.0
2007-04-30 18:48:00,1.6422,1.6422,1.6421,1.6421,22300000.0
2007-04-30 18:49:00,1.6421,1.6423,1.642,1.6421,66700000.0
2007-04-30 18:50:00,1.6421,1.6423,1.6421,1.6423,189800000.0
2007-04-30 18:51:00,1.6423,1.6423,1.6416,1.6422,178800000.0
2007-04-30 18:52:00,1.6421,1.6423,1.6421,1.6423,78200000.0
2007-04-30 18:53:00,1.6423,1.6424,1.6421,1.6421,79700000.0
2007-04-30 18:54:00,1.6421,1.6422,1.642,1.6422,67700000.0
2007-04-30 18:55:00,1.6422,1.6422,1.6421,1.6422,50300000.0
2007-04-30 18:56:00,1.6422,1.6423,1.6422,1.6422,104999998.0
2007-04-30 18:57:00,1.6424,1.6426,1.642,1.6425,304000000.0
2007-04-30 18:58:00,1.6425,1.6425,1.6422,1.6422,79200000.0
2007-04-30 18:59:00,1.6424,1.6426,1.6424,1.6425,58200000.0
2007-04-30 19:00:00,1.6426,1.6426,1.6424,1.6424,26900000.0
2007-04-30 19:01:00,1.6423,1.6426,1.6422,1.6426,221900002.0
2007-04-30 19:02:00,1.6427,1.6427,1.6424,1.6426,77800000.0
2007-04-30 19:03:00,1.6427,1.6432,1.6427,1.6432,80700000.0
2007-04-30 19:04:00,1.6432,1.6435,1.6431,1.6434,108700000.0
2007-04-30 19:05:00,1.6434,1.6435,1.6434,1.6434,98800000.0
2007-04-30 19:06:00,1.6434,1.6435,1.6433,1.6433,54400000.0
2007-04-30 19:07:00,1.6433,1.6434,1.643,1.6431,275100000.0
2007-04-30 19:10:00,1.6432,1.6433,1.6429,1.6433,185800000.0
2007-04-30 19:11:00,1.6433,1.6433,1.6431,1.6432,22400000.0
2007-04-30 19:12:00,1.643,1.6433,1.643,1.6432,345300000.0
2007-04-30 19:13:00,1.6432,1.6433,1.6428,1.6428,166300000.0
2007-04-30 19:14:00,1.6427,1.6433,1.6427,1.643,190300000.0
2007-04-30 19:15:00,1.6429,1.6431,1.6429,1.6431,44800001.0
2007-04-30 19:16:00,1.6431,1.6434,1.643,1.6434,237800000.0
2007-04-30 19:17:00,1.6434,1.6434,1.6433,1.6433,87100000.0
2007-04-30 19:18:00,1.6433,1.6434,1.6432,1.6434,82900000.0
2007-04-30 19:19:00,1.6434,1.6436,1.6434,1.6436,78700000.0
2007-04-30 19:20:00,1.6435,1.6435,1.6434,1.6434,96400000.0
2007-04-30 19:21:00,1.6433,1.6433,1.6433,1.6433,6400000.0
2007-04-30 19:22:00,1.6433,1.6433,1.643,1.643,44800000.0
2007-04-30 19:23:00,1.643,1.6434,1.6423,1.6425,319100000.0
2007-04-30 19:24:00,1.6425,1.6428,1.6424,1.6426,250000000.0
2007-04-30 19:25:00,1.6426,1.6427,1.6424,1.6427,123700000.0
2007-04-30 19:26:00,1.6427,1.6429,1.6427,1.6429,67800000.0
2007-04-30 19:27:00,1.6429,1.6429,1.6426,1.6429,138300001.0
2007-04-30 19:28:00,1.6429,1.6431,1.6429,1.6429,55900000.0
2007-04-30 19:29:00,1.643,1.643,1.6429,1.6429,28900000.0
2007-04-30 19:30:00,1.643,1.6431,1.6425,1.6426,158000001.0
2007-04-30 19:31:00,1.6426,1.6429,1.6426,1.6428,102800000.0
2007-04-30 19:32:00,1.6428,1.6429,1.6426,1.6426,75800000.0
2007-04-30 19:33:00,1.6425,1.6427,1.6425,1.6427,78800000.0
2007-04-30 19:34:00,1.6427,1.6427,1.6425,1.6427,55700000.0
2007-04-30 19:35:00,1.6427,1.6428,1.6424,1.6426,172300000.0
2007-04-30 19:36:00,1.6426,1.6428,1.6424,1.6426,316800004.0
2007-04-30 19:37:00,1.6425,1.643,1.6425,1.6426,185500001.0
2007-04-30 19:38:00,1.6426,1.6429,1.6426,1.6429,284100000.0
2007-04-30 19:39:00,1.6428,1.6428,1.6423,1.6427,179000001.0
2007-04-30 19:40:00,1.6427,1.643,1.6427,1.643,212600000.0
2007-04-30 19:41:00,1.643,1.643,1.6426,1.6426,72000000.0
2007-04-30 19:42:00,1.6426,1.6426,1.6425,1.6425,29900000.0
2007-04-30 19:43:00,1.6427,1.6427,1.6423,1.6425,79200000.0
2007-04-30 19:44:00,1.6426,1.6427,1.6425,1.6426,104200000.0
2007-04-30 19:45:00,1.6426,1.6426,1.6423,1.6423,72300000.0
2007-04-30 19:46:00,1.6425,1.6426,1.6423,1.6423,171900000.0
2007-04-30 19:47:00,1.6423,1.6425,1.6423,1.6424,116200000.0
2007-04-30 19:48:00,1.6424,1.6424,1.6424,1.6424,48700000.0
2007-04-30 19:49:00,1.6424,1.6424,1.6424,1.6424,37600000.0
2007-04-30 19:50:00,1.6424,1.6424,1.6424,1.6424,58100000.0
2007-04-30 19:51:00,1.6426,1.6426,1.6423,1.6423,140900000.0
2007-04-30 19:52:00,1.6424,1.6424,1.642,1.6422,193500000.0
2007-04-30 19:53:00,1.6422,1.6422,1.642,1.642,161500000.0
2007-04-30 19:54:00,1.6419,1.6421,1.6419,1.6421,101100000.0
2007-04-30 19:55:00,1.6422,1.6422,1.642,1.642,24700000.0
2007-04-30 19:56:00,1.6421,1.6422,1.642,1.642,46100000.0
2007-04-30 19:57:00,1.642,1.6423,1.6419,1.6423,240300000.0
2007-04-30 19:58:00,1.6423,1.6424,1.6422,1.6422,158600000.0
2007-04-30 19:59:00,1.6422,1.6424,1.6422,1.6424,214400002.0
2007-04-30 20:00:00,1.6424,1.6424,1.6421,1.6422,201300000.0
2007-04-30 20:01:00,1.6422,1.6422,1.6421,1.6421,35000000.0
2007-04-30 20:02:00,1.6421,1.6424,1.6421,1.6424,119100000.0
2007-04-30 20:03:00,1.6423,1.6423,1.6421,1.6423,89100001.0
2007-04-30 20:04:00,1.6424,1.6424,1.6422,1.6423,117400000.0
2007-04-30 20:05:00,1.6423,1.6423,1.6419,1.6422,210000000.0
2007-04-30 20:06:00,1.6422,1.6423,1.6422,1.6422,31300000.0
2007-04-30 20:07:00,1.6421,1.6423,1.6421,1.6422,195700001.0
2007-04-30 20:08:00,1.6421,1.6423,1.6421,1.6422,100200000.0
2007-04-30 20:09:00,1.6422,1.6422,1.6419,1.6421,172099998.0
2007-04-30 20:10:00,1.6423,1.6423,1.6422,1.6422,23300000.0
2007-04-30 20:11:00,1.6422,1.6424,1.6422,1.6423,126200000.0
2007-04-30 20:12:00,1.6425,1.6425,1.6422,1.6424,173200001.0
2007-04-30 20:13:00,1.6423,1.6423,1.6422,1.6422,16700000.0
2007-04-30 20:14:00,1.6422,1.6423,1.642,1.6423,62400000.0
2007-04-30 20:15:00,1.6422,1.6423,1.6421,1.6423,132600001.0
2007-04-30 20:16:00,1.6423,1.6423,1.6423,1.6423,7100000.0
2007-04-30 20:17:00,1.6422,1.6423,1.642,1.6421,144900000.0
2007-04-30 20:18:00,1.6422,1.6423,1.642,1.642,129100000.0
2007-04-30 20:19:00,1.642,1.642,1.6418,1.6419,190500000.0
2007-04-30 20:20:00,1.6419,1.6419,1.6418,1.6419,168500000.0
2007-04-30 20:21:00,1.6419,1.6419,1.6418,1.6418,35000000.0
2007-04-30 20:22:00,1.6418,1.6418,1.6418,1.6418,50800000.0
2007-04-30 20:24:00,1.6418,1.642,1.6418,1.642,27700000.0
2007-04-30 20:25:00,1.642,1.642,1.642,1.642,35500000.0
2007-04-30 20:26:00,1.6419,1.642,1.6418,1.642,64700000.0
2007-04-30 20:27:00,1.642,1.642,1.642,1.642,33400000.0
2007-04-30 20:28:00,1.6421,1.6422,1.642,1.6422,146100000.0
2007-04-30 20:29:00,1.6422,1.6423,1.6422,1.6422,91100000.0
2007-04-30 20:30:00,1.6423,1.6423,1.6421,1.6421,493400013.0
2007-04-30 20:31:00,1.6421,1.6423,1.642,1.642,215600003.0
2007-04-30 20:32:00,1.6418,1.642,1.6418,1.642,32600000.0
2007-04-30 20:34:00,1.6419,1.6419,1.6419,1.6419,4800000.0
2007-04-30 20:35:00,1.6419,1.6419,1.6419,1.6419,1600000.0
2007-04-30 20:36:00,1.6418,1.6419,1.6418,1.6419,12800000.0
2007-04-30 20:37:00,1.6419,1.6419,1.6416,1.6416,145100000.0
2007-04-30 20:38:00,1.6417,1.642,1.6416,1.6419,156000003.0
2007-04-30 20:39:00,1.6419,1.6423,1.6418,1.6422,158800000.0
2007-04-30 20:40:00,1.6422,1.6424,1.6422,1.6422,102400000.0
2007-04-30 20:41:00,1.6422,1.6422,1.6421,1.6421,34200000.0
2007-04-30 20:42:00,1.6422,1.6422,1.6419,1.6421,239100001.0
2007-04-30 20:43:00,1.6421,1.6421,1.642,1.642,88000000.0
2007-04-30 20:44:00,1.6419,1.642,1.6418,1.6418,136100000.0
2007-04-30 20:45:00,1.642,1.642,1.6416,1.642,105300000.0
2007-04-30 20:46:00,1.6419,1.6419,1.6417,1.6417,46200000.0
2007-04-30 20:47:00,1.6418,1.6418,1.6416,1.6418,67000000.0
2007-04-30 20:48:00,1.6418,1.6423,1.6418,1.642,151900000.0
2007-04-30 20:49:00,1.642,1.642,1.642,1.642,39900000.0
2007-04-30 20:50:00,1.642,1.642,1.642,1.642,11200000.0
2007-04-30 20:51:00,1.642,1.6422,1.642,1.6422,58900000.0
2007-04-30 20:52:00,1.6421,1.6423,1.6421,1.6422,110200000.0
2007-04-30 20:53:00,1.6422,1.6423,1.6421,1.6422,82800001.0
2007-04-30 20:54:00,1.6423,1.6428,1.6422,1.6428,191000000.0
2007-04-30 20:55:00,1.6426,1.6428,1.6425,1.6427,135300000.0
2007-04-30 20:56:00,1.6427,1.6428,1.6427,1.6428,136400000.0
2007-04-30 20:57:00,1.6429,1.643,1.6428,1.6429,181700000.0
2007-04-30 20:58:00,1.6429,1.6432,1.6427,1.643,334900003.0
2007-04-30 20:59:00,1.6432,1.6434,1.6431,1.6433,258600000.0
2007-04-30 21:00:00,1.6434,1.6435,1.6431,1.6431,218800000.0
2007-04-30 21:01:00,1.643,1.6431,1.6428,1.6431,87400001.0
2007-04-30 21:02:00,1.643,1.643,1.643,1.643,131400000.0
2007-04-30 21:03:00,1.643,1.643,1.6429,1.643,63600000.0
2007-04-30 21:04:00,1.643,1.6431,1.643,1.6431,154300001.0
2007-04-30 21:05:00,1.6431,1.6431,1.6431,1.6431,72800000.0
2007-04-30 21:06:00,1.6432,1.6433,1.6431,1.6431,120800000.0
2007-04-30 21:07:00,1.6432,1.6433,1.643,1.643,101899999.0
2007-04-30 21:08:00,1.6431,1.6431,1.643,1.643,77800000.0
2007-04-30 21:09:00,1.6429,1.643,1.6427,1.6428,92200003.0
2007-04-30 21:10:00,1.6428,1.6428,1.6422,1.6424,296100000.0
2007-04-30 21:11:00,1.6424,1.6424,1.642,1.6422,329100000.0
2007-04-30 21:12:00,1.6422,1.6422,1.6422,1.6422,104000000.0
2007-04-30 21:13:00,1.6422,1.6422,1.6422,1.6422,22200000.0
2007-04-30 21:14:00,1.6422,1.6423,1.6421,1.6422,164700001.0
2007-04-30 21:16:00,1.6422,1.6424,1.6422,1.6424,30900000.0
2007-04-30 21:17:00,1.6424,1.6424,1.6422,1.6424,68400000.0
2007-04-30 21:18:00,1.6424,1.6425,1.6423,1.6423,247700000.0
2007-04-30 21:19:00,1.6423,1.6424,1.6423,1.6424,23900000.0
2007-04-30 21:21:00,1.6424,1.6426,1.6424,1.6425,30400000.0
2007-04-30 21:22:00,1.6426,1.6427,1.6423,1.6427,125200000.0
2007-04-30 21:23:00,1.6427,1.6427,1.6426,1.6427,51400000.0
2007-04-30 21:24:00,1.6427,1.6427,1.6423,1.6423,115100000.0
2007-04-30 21:25:00,1.6425,1.6427,1.6424,1.6425,281000000.0
2007-04-30 21:26:00,1.6424,1.6428,1.6421,1.6428,172900000.0
2007-04-30 21:27:00,1.6427,1.6428,1.6425,1.6428,229300000.0
2007-04-30 21:28:00,1.6427,1.6429,1.6426,1.6429,184200000.0
2007-04-30 21:29:00,1.6429,1.6431,1.6428,1.6428,216300000.0
2007-04-30 21:30:00,1.6429,1.6432,1.6428,1.6431,165700000.0
2007-04-30 21:31:00,1.6432,1.6432,1.6432,1.6432,22300000.0
2007-04-30 21:32:00,1.6431,1.6432,1.6431,1.6432,51900000.0
2007-04-30 21:33:00,1.6431,1.6431,1.6429,1.643,162200001.0
2007-04-30 21:34:00,1.6431,1.6432,1.6431,1.6432,190200000.0
2007-04-30 21:35:00,1.6432,1.6432,1.6431,1.6431,61400000.0
2007-04-30 21:36:00,1.6431,1.6432,1.643,1.643,216700000.0
2007-04-30 21:38:00,1.643,1.643,1.6429,1.6429,61400000.0
2007-04-30 21:39:00,1.6429,1.6429,1.6426,1.6428,158399999.0
2007-04-30 21:40:00,1.6427,1.643,1.6427,1.6429,197600001.0
2007-04-30 21:41:00,1.6428,1.6428,1.6424,1.6425,197800002.0
2007-04-30 21:42:00,1.6425,1.6429,1.6424,1.6428,87500000.0
2007-04-30 21:43:00,1.6428,1.643,1.6426,1.6429,117400000.0
2007-04-30 21:44:00,1.6429,1.6429,1.6425,1.6425,88200000.0
2007-04-30 21:45:00,1.6425,1.6427,1.6424,1.6427,121700000.0
2007-04-30 21:46:00,1.6427,1.6429,1.6427,1.6429,157600000.0
2007-04-30 21:47:00,1.6429,1.643,1.6428,1.643,135800000.0
2007-04-30 21:48:00,1.643,1.643,1.6428,1.643,94500000.0
2007-04-30 21:49:00,1.6429,1.643,1.6428,1.6429,145800000.0
2007-04-30 21:50:00,1.643,1.643,1.6426,1.643,217500000.0
2007-04-30 21:51:00,1.643,1.643,1.6429,1.6429,22400000.0
2007-04-30 21:52:00,1.6429,1.6429,1.6428,1.6428,85000000.0
2007-04-30 21:53:00,1.6429,1.6429,1.6428,1.6428,40600000.0
2007-04-30 21:54:00,1.6428,1.6429,1.6428,1.6429,72500000.0
2007-04-30 21:55:00,1.6429,1.6429,1.6428,1.6428,43000000.0
2007-04-30 21:56:00,1.6428,1.6428,1.6428,1.6428,23800000.0
2007-04-30 21:57:00,1.6428,1.6428,1.6426,1.6427,127599998.0
2007-04-30 21:58:00,1.6427,1.6427,1.6427,1.6427,9600000.0
2007-04-30 21:59:00,1.6427,1.6428,1.6427,1.6428,27700000.0
2007-04-30 22:00:00,1.6428,1.6429,1.6427,1.6427,55100000.0
2007-04-30 22:01:00,1.6428,1.6432,1.6427,1.643,107800000.0
2007-04-30 22:02:00,1.6431,1.6433,1.6428,1.643,45600000.0
2007-04-30 22:03:00,1.643,1.643,1.6428,1.643,17600000.0
2007-04-30 22:04:00,1.643,1.6432,1.6429,1.643,52600000.0
2007-04-30 22:05:00,1.6429,1.643,1.6429,1.6429,7200000.0
2007-04-30 22:06:00,1.6429,1.643,1.6428,1.6428,91800002.0
2007-04-30 22:07:00,1.643,1.643,1.6429,1.643,20000000.0
2007-04-30 22:08:00,1.643,1.6431,1.643,1.643,21600000.0
2007-04-30 22:09:00,1.643,1.6432,1.6429,1.6431,21500000.0
2007-04-30 22:10:00,1.6433,1.6433,1.6431,1.6431,17900000.0
2007-04-30 22:11:00,1.6432,1.6439,1.6432,1.6438,44500000.0
2007-04-30 22:12:00,1.6437,1.6439,1.6433,1.6437,196900003.0
2007-04-30 22:13:00,1.6437,1.6439,1.6437,1.6439,16700000.0
2007-04-30 22:14:00,1.6437,1.6438,1.6437,1.6437,15200000.0
2007-04-30 22:15:00,1.6437,1.6439,1.6436,1.6439,31200000.0
2007-04-30 22:16:00,1.6438,1.6439,1.6437,1.6437,28800000.0
2007-04-30 22:17:00,1.6436,1.6438,1.6436,1.6438,49500001.0
2007-04-30 22:18:00,1.6437,1.6439,1.6437,1.6438,70800000.0
2007-04-30 22:19:00,1.6438,1.6438,1.6437,1.6437,14300000.0
2007-04-30 22:20:00,1.6437,1.6437,1.6437,1.6437,3200000.0
2007-04-30 22:21:00,1.6437,1.6437,1.6433,1.6434,136300001.0
2007-04-30 22:22:00,1.6434,1.6435,1.6432,1.6433,73500000.0
2007-04-30 22:23:00,1.6434,1.6434,1.6432,1.6432,89500000.0
2007-04-30 22:24:00,1.6433,1.6435,1.6433,1.6433,151700000.0
2007-04-30 22:25:00,1.6432,1.6433,1.6431,1.6431,44700000.0
2007-04-30 22:26:00,1.6431,1.6433,1.6431,1.6433,33600000.0
2007-04-30 22:27:00,1.6432,1.6433,1.643,1.6432,64500000.0
2007-04-30 22:28:00,1.6432,1.6435,1.643,1.6434,115900000.0
2007-04-30 22:29:00,1.6435,1.6435,1.6433,1.6434,78300000.0
2007-04-30 22:30:00,1.6434,1.6436,1.6434,1.6436,93100000.0
2007-04-30 22:31:00,1.6435,1.6437,1.6435,1.6437,76700000.0
2007-04-30 22:32:00,1.6437,1.6437,1.6437,1.6437,16800000.0
2007-04-30 22:33:00,1.6437,1.6437,1.6435,1.6435,37300000.0
2007-04-30 22:34:00,1.6434,1.6435,1.6434,1.6435,25400000.0
2007-04-30 22:35:00,1.6433,1.6435,1.6433,1.6435,49900000.0
2007-04-30 22:36:00,1.6435,1.6435,1.6434,1.6435,13000000.0
2007-04-30 22:37:00,1.6435,1.6435,1.6435,1.6435,7200000.0
2007-04-30 22:39:00,1.6436,1.6436,1.6435,1.6436,33400000.0
2007-04-30 22:40:00,1.6436,1.6438,1.6434,1.6437,56000000.0
2007-04-30 22:41:00,1.6435,1.6436,1.6434,1.6436,78600000.0
2007-04-30 22:42:00,1.6436,1.644,1.6435,1.6435,102900000.0
2007-04-30 22:43:00,1.6435,1.6436,1.6435,1.6435,10400000.0
2007-04-30 22:45:00,1.6436,1.644,1.6435,1.6436,103000000.0
2007-04-30 22:46:00,1.6436,1.6437,1.6434,1.6435,187500000.0
2007-04-30 22:47:00,1.6437,1.6448,1.6434,1.6447,185200000.0
2007-04-30 22:48:00,1.6448,1.6448,1.6447,1.6447,58800000.0
2007-04-30 22:49:00,1.6447,1.6448,1.6441,1.6444,180800000.0
2007-04-30 22:50:00,1.6444,1.6444,1.6442,1.6442,35800000.0
2007-04-30 22:51:00,1.6442,1.6444,1.644,1.6441,106700000.0
2007-04-30 22:52:00,1.6443,1.6443,1.6439,1.6439,64600000.0
2007-04-30 22:53:00,1.6441,1.6442,1.644,1.6441,64800000.0
2007-04-30 22:54:00,1.6442,1.6442,1.6439,1.6442,55200000.0
2007-04-30 22:55:00,1.6441,1.6441,1.6437,1.6438,83100000.0
2007-04-30 22:56:00,1.6438,1.6439,1.6437,1.6437,54100000.0
2007-04-30 22:57:00,1.6438,1.6438,1.6437,1.6438,24000000.0
2007-04-30 22:58:00,1.6437,1.6441,1.6437,1.6439,36000000.0
2007-04-30 22:59:00,1.6439,1.644,1.6438,1.6438,18900000.0
2007-04-30 23:00:00,1.6436,1.6448,1.6435,1.6448,123400000.0
2007-04-30 23:01:00,1.6448,1.6448,1.6442,1.6442,84900000.0
2007-04-30 23:02:00,1.6442,1.6444,1.644,1.6442,100600000.0
2007-04-30 23:03:00,1.644,1.644,1.6434,1.6439,88700000.0
2007-04-30 23:04:00,1.644,1.644,1.6439,1.6439,6300000.0
2007-04-30 23:05:00,1.6439,1.6439,1.6428,1.6432,236100000.0
2007-04-30 23:06:00,1.6432,1.6432,1.6431,1.6431,27200000.0
2007-04-30 23:08:00,1.6433,1.6433,1.6428,1.6428,24600000.0
2007-04-30 23:09:00,1.6427,1.6427,1.6427,1.6427,8800000.0
2007-04-30 23:10:00,1.6427,1.6428,1.6427,1.6428,15200000.0
2007-04-30 23:11:00,1.6429,1.6431,1.6429,1.6431,16000000.0
2007-04-30 23:12:00,1.6432,1.6432,1.643,1.643,16700000.0
2007-04-30 23:13:00,1.643,1.643,1.6427,1.6428,70400000.0
2007-04-30 23:14:00,1.6428,1.6428,1.6421,1.6426,275500000.0
2007-04-30 23:15:00,1.6425,1.6427,1.6424,1.6427,91000000.0
2007-04-30 23:16:00,1.6425,1.6427,1.6425,1.6425,56800000.0
2007-04-30 23:17:00,1.6426,1.6426,1.6423,1.6423,33600000.0
2007-04-30 23:18:00,1.6421,1.6422,1.6417,1.6421,33400000.0
2007-04-30 23:19:00,1.6421,1.6421,1.6421,1.6421,6300000.0
2007-04-30 23:20:00,1.6423,1.6427,1.6423,1.6424,23600000.0
2007-04-30 23:21:00,1.6425,1.6427,1.6423,1.6423,23700000.0
2007-04-30 23:22:00,1.6423,1.6425,1.6423,1.6425,13500000.0
2007-04-30 23:23:00,1.6425,1.6425,1.6423,1.6423,33000000.0
2007-04-30 23:24:00,1.6429,1.6429,1.6429,1.6429,4700000.0
2007-04-30 23:25:00,1.643,1.6434,1.6427,1.6428,171800000.0
2007-04-30 23:26:00,1.643,1.6431,1.6428,1.6431,62400000.0
2007-04-30 23:27:00,1.643,1.6431,1.6428,1.6431,67000000.0
2007-04-30 23:28:00,1.643,1.6432,1.643,1.6431,56600000.0
2007-04-30 23:29:00,1.6432,1.6432,1.6426,1.6428,71700000.0
2007-04-30 23:30:00,1.6426,1.643,1.6426,1.6428,122900000.0
2007-04-30 23:31:00,1.6427,1.6428,1.6427,1.6427,33200000.0
2007-04-30 23:32:00,1.6428,1.6433,1.6428,1.6433,103400000.0
2007-04-30 23:33:00,1.6431,1.6433,1.643,1.6431,117500000.0
2007-04-30 23:34:00,1.643,1.6433,1.6428,1.6428,145200000.0
2007-04-30 23:35:00,1.643,1.6431,1.643,1.6431,30100000.0
2007-04-30 23:36:00,1.6431,1.6433,1.6429,1.6431,81200000.0
2007-04-30 23:37:00,1.6431,1.6433,1.6418,1.6431,84600000.0
2007-04-30 23:38:00,1.6431,1.6433,1.6431,1.6432,44800000.0
2007-04-30 23:41:00,1.6431,1.6434,1.6431,1.6434,69100000.0
2007-04-30 23:42:00,1.6434,1.6441,1.6434,1.644,136200000.0
2007-04-30 23:43:00,1.644,1.6441,1.6438,1.6438,102900000.0
2007-04-30 23:44:00,1.644,1.6442,1.6438,1.644,78700000.0
2007-04-30 23:45:00,1.644,1.6446,1.6439,1.6444,70600000.0
2007-04-30 23:46:00,1.6444,1.6444,1.6444,1.6444,36000000.0
2007-04-30 23:47:00,1.6444,1.6445,1.6443,1.6443,52800000.0
2007-04-30 23:48:00,1.6442,1.6444,1.6441,1.6442,26100000.0
2007-04-30 23:49:00,1.644,1.644,1.6438,1.644,42400000.0
2007-04-30 23:50:00,1.6438,1.6442,1.6436,1.6442,129700000.0
2007-04-30 23:51:00,1.6441,1.6441,1.6439,1.6439,65400000.0
2007-04-30 23:52:00,1.6439,1.6442,1.6439,1.6442,67300000.0
2007-04-30 23:53:00,1.644,1.6442,1.644,1.644,58200000.0
2007-04-30 23:54:00,1.6442,1.6442,1.6442,1.6442,17100000.0
2007-04-30 23:55:00,1.6441,1.6442,1.644,1.644,18800000.0
2007-04-30 23:56:00,1.6438,1.6438,1.6438,1.6438,7200000.0
2007-04-30 23:57:00,1.6438,1.6439,1.6438,1.6439,16000000.0
2007-04-30 23:58:00,1.6436,1.6436,1.6436,1.6436,21600000.0
2007-04-30 23:59:00,1.6438,1.6438,1.6437,1.6438,68800000.0
2007-05-01 00:00:00,1.6438,1.6438,1.6435,1.6435,100700000.0
2007-05-01 00:01:00,1.6435,1.6437,1.6435,1.6437,15200000.0
2007-05-01 00:02:00,1.6437,1.6437,1.6437,1.6437,4800000.0
2007-05-01 00:03:00,1.6437,1.6437,1.6437,1.6437,2400000.0
2007-05-01 00:05:00,1.6437,1.6437,1.6437,1.6437,2400000.0
2007-05-01 00:06:00,1.6437,1.6437,1.6437,1.6437,16800000.0
2007-05-01 00:07:00,1.6437,1.6438,1.6435,1.6435,43000000.0
2007-05-01 00:08:00,1.6436,1.6438,1.6436,1.6438,34800000.0
2007-05-01 00:09:00,1.6436,1.6438,1.6436,1.6438,29900000.0
2007-05-01 00:10:00,1.6438,1.6438,1.6437,1.6437,29800000.0
2007-05-01 00:11:00,1.6438,1.6438,1.6436,1.6436,59000000.0
2007-05-01 00:12:00,1.6436,1.6436,1.6434,1.6434,15700000.0
2007-05-01 00:13:00,1.6433,1.6433,1.6431,1.6433,20100000.0
2007-05-01 00:14:00,1.6431,1.6434,1.643,1.6431,215100000.0
2007-05-01 00:15:00,1.6431,1.6435,1.643,1.6435,131300000.0
2007-05-01 00:16:00,1.6434,1.6434,1.6431,1.6433,112900000.0
2007-05-01 00:17:00,1.6434,1.6434,1.6433,1.6433,104300000.0
2007-05-01 00:18:00,1.6433,1.6433,1.6431,1.6431,67000000.0
2007-05-01 00:19:00,1.6431,1.6431,1.643,1.643,13500000.0
2007-05-01 00:20:00,1.6429,1.643,1.6428,1.6428,52600000.0
2007-05-01 00:21:00,1.643,1.643,1.6429,1.6429,21400000.0
2007-05-01 00:22:00,1.6429,1.6429,1.6428,1.6428,22900000.0
2007-05-01 00:23:00,1.6427,1.6427,1.6424,1.6424,52400000.0
2007-05-01 00:24:00,1.6425,1.6425,1.6425,1.6425,80000000.0
2007-05-01 00:25:00,1.6425,1.6425,1.6424,1.6425,30700000.0
2007-05-01 00:26:00,1.6424,1.643,1.6423,1.643,23100000.0
2007-05-01 00:27:00,1.643,1.643,1.643,1.643,2400000.0
2007-05-01 00:28:00,1.643,1.643,1.643,1.643,4800000.0
2007-05-01 00:29:00,1.643,1.6432,1.643,1.6432,12000000.0
2007-05-01 00:30:00,1.6434,1.6434,1.6434,1.6434,9600000.0
2007-05-01 00:31:00,1.6435,1.6436,1.6435,1.6436,75900000.0
2007-05-01 00:32:00,1.6436,1.6441,1.6436,1.6441,204000000.0
2007-05-01 00:33:00,1.6441,1.6442,1.6438,1.644,209600000.0
2007-05-01 00:34:00,1.6441,1.6442,1.6439,1.6441,162800000.0
2007-05-01 00:35:00,1.6441,1.6441,1.6439,1.644,100400000.0
2007-05-01 00:36:00,1.644,1.644,1.6423,1.644,204400000.0
2007-05-01 00:37:00,1.6439,1.6439,1.6439,1.6439,14200000.0
2007-05-01 00:38:00,1.6439,1.6439,1.6439,1.6439,18300000.0
2007-05-01 00:39:00,1.644,1.6441,1.644,1.6441,21300000.0
2007-05-01 00:40:00,1.644,1.644,1.644,1.644,21400000.0
2007-05-01 00:41:00,1.644,1.644,1.6439,1.6439,25400000.0
2007-05-01 00:42:00,1.644,1.6441,1.6438,1.6441,60400000.0
2007-05-01 00:43:00,1.644,1.6442,1.6439,1.644,212300000.0
2007-05-01 00:44:00,1.6439,1.644,1.6439,1.6439,138400000.0
2007-05-01 00:45:00,1.6441,1.6441,1.6441,1.6441,15100000.0
2007-05-01 00:46:00,1.6441,1.6441,1.6439,1.644,95300000.0
2007-05-01 00:47:00,1.6439,1.6439,1.6439,1.6439,29300000.0
2007-05-01 00:48:00,1.6441,1.6441,1.6439,1.6439,55300000.0
2007-05-01 00:49:00,1.644,1.6442,1.644,1.6442,42000000.0
2007-05-01 00:50:00,1.6442,1.6442,1.6441,1.6441,16700000.0
2007-05-01 00:51:00,1.6442,1.6442,1.6442,1.6442,47600000.0
2007-05-01 00:52:00,1.6443,1.6443,1.6442,1.6442,54400000.0
2007-05-01 00:53:00,1.6443,1.6444,1.6443,1.6444,55900000.0
2007-05-01 00:54:00,1.6445,1.6445,1.6444,1.6444,31000000.0
2007-05-01 00:55:00,1.6444,1.6444,1.6444,1.6444,26400000.0
2007-05-01 00:56:00,1.6443,1.6444,1.6441,1.6442,91800000.0
2007-05-01 00:57:00,1.6444,1.6444,1.6442,1.6442,69000000.0
2007-05-01 00:58:00,1.6442,1.6442,1.6442,1.6442,19000000.0
2007-05-01 00:59:00,1.6442,1.6444,1.6441,1.6444,117600000.0
2007-05-01 01:00:00,1.6444,1.6448,1.6444,1.6446,121200000.0
2007-05-01 01:02:00,1.6447,1.6447,1.6447,1.6447,4000000.0
2007-05-01 01:03:00,1.6448,1.6448,1.6447,1.6447,20800000.0
2007-05-01 01:04:00,1.6448,1.6449,1.6448,1.6449,15900000.0
2007-05-01 01:05:00,1.645,1.6451,1.6449,1.6451,37500000.0
2007-05-01 01:06:00,1.6451,1.6451,1.6447,1.6447,90000000.0
2007-05-01 01:07:00,1.6448,1.645,1.6446,1.6446,32700000.0
2007-05-01 01:08:00,1.6446,1.6448,1.6445,1.6445,74000000.0
2007-05-01 01:09:00,1.6448,1.6449,1.6446,1.6446,103700000.0
2007-05-01 01:10:00,1.6446,1.6448,1.6446,1.6446,49300000.0
2007-05-01 01:11:00,1.6447,1.6447,1.6446,1.6447,31800000.0
2007-05-01 01:12:00,1.6446,1.6446,1.6445,1.6445,37500000.0
2007-05-01 01:13:00,1.6446,1.645,1.6446,1.645,59300000.0
2007-05-01 01:14:00,1.6449,1.6451,1.6447,1.6449,73000000.0
2007-05-01 01:15:00,1.6449,1.645,1.6447,1.6447,10400000.0
2007-05-01 01:16:00,1.645,1.645,1.6446,1.6447,25600000.0
2007-05-01 01:17:00,1.6448,1.6448,1.6442,1.6442,50200000.0
2007-05-01 01:18:00,1.6443,1.6446,1.6443,1.6444,35900000.0
2007-05-01 01:19:00,1.6442,1.6442,1.6441,1.6441,16900000.0
2007-05-01 01:20:00,1.6442,1.6442,1.644,1.6441,53600000.0
2007-05-01 01:21:00,1.6441,1.6441,1.6441,1.6441,11200000.0
2007-05-01 01:22:00,1.6441,1.6441,1.644,1.644,35900000.0
2007-05-01 01:23:00,1.644,1.6442,1.644,1.644,11200000.0
2007-05-01 01:24:00,1.6439,1.6439,1.6439,1.6439,14400000.0
2007-05-01 01:25:00,1.6439,1.6439,1.6439,1.6439,76900000.0
2007-05-01 01:26:00,1.6441,1.6441,1.644,1.6441,37400000.0
2007-05-01 01:27:00,1.644,1.6441,1.644,1.644,9600000.0
2007-05-01 01:28:00,1.6441,1.6441,1.644,1.644,9600000.0
2007-05-01 01:29:00,1.6442,1.6444,1.644,1.6444,91900000.0
2007-05-01 01:30:00,1.6441,1.6445,1.6441,1.6443,141500000.0
2007-05-01 01:31:00,1.6442,1.6442,1.644,1.6442,43800000.0
2007-05-01 01:32:00,1.644,1.6441,1.6438,1.644,81500000.0
2007-05-01 01:33:00,1.6438,1.644,1.6437,1.6438,20300000.0
2007-05-01 01:34:00,1.644,1.644,1.6439,1.6439,11100000.0
2007-05-01 01:35:00,1.6439,1.644,1.6439,1.644,70200000.0
2007-05-01 01:36:00,1.644,1.6442,1.6438,1.6442,58100000.0
2007-05-01 01:37:00,1.6439,1.644,1.6439,1.644,34300000.0
2007-05-01 01:38:00,1.6439,1.6442,1.6439,1.6442,96800000.0
2007-05-01 01:39:00,1.6445,1.6445,1.6443,1.6444,43700000.0
2007-05-01 01:41:00,1.6443,1.6444,1.6443,1.6443,61800000.0
2007-05-01 01:42:00,1.6444,1.6445,1.6443,1.6443,24600000.0
2007-05-01 01:43:00,1.6442,1.6443,1.6441,1.6441,22300000.0
2007-05-01 01:44:00,1.6443,1.6443,1.6439,1.6439,60700000.0
2007-05-01 01:45:00,1.6439,1.6442,1.6438,1.6442,79900000.0
2007-05-01 01:46:00,1.6442,1.6446,1.6441,1.6443,98200000.0
2007-05-01 01:47:00,1.6444,1.6444,1.6438,1.6438,73200000.0
2007-05-01 01:48:00,1.6439,1.6442,1.6439,1.6442,42700000.0
2007-05-01 01:49:00,1.6439,1.6441,1.6438,1.6441,22300000.0
2007-05-01 01:50:00,1.6441,1.6441,1.644,1.644,20800000.0
2007-05-01 01:51:00,1.644,1.644,1.6439,1.6439,20000000.0
2007-05-01 01:52:00,1.644,1.6442,1.644,1.6441,19800000.0
2007-05-01 01:53:00,1.6443,1.6443,1.6441,1.6441,55600000.0
2007-05-01 01:54:00,1.6442,1.6445,1.6442,1.6442,48800000.0
2007-05-01 01:55:00,1.6442,1.6443,1.644,1.6442,64400000.0
2007-05-01 01:56:00,1.6442,1.6448,1.6442,1.6445,124600000.0
2007-05-01 01:57:00,1.6446,1.6446,1.6444,1.6444,8500000.0
2007-05-01 01:58:00,1.6443,1.6446,1.6443,1.6445,63000000.0
2007-05-01 01:59:00,1.6447,1.6449,1.6445,1.6447,173500000.0
2007-05-01 02:00:00,1.6447,1.6453,1.6447,1.6449,94500000.0
2007-05-01 02:01:00,1.6448,1.6451,1.6447,1.6448,92100001.0
2007-05-01 02:04:00,1.6449,1.6449,1.6447,1.6447,59900000.0
2007-05-01 02:05:00,1.6446,1.6449,1.6444,1.6444,180500002.0
2007-05-01 02:06:00,1.6444,1.6446,1.6443,1.6444,132400003.0
2007-05-01 02:07:00,1.6445,1.6445,1.6442,1.6442,14400000.0
2007-05-01 02:08:00,1.6442,1.6443,1.6438,1.6439,49600000.0
2007-05-01 02:09:00,1.6439,1.6441,1.6437,1.6441,80500000.0
2007-05-01 02:10:00,1.644,1.644,1.6437,1.6439,104600001.0
2007-05-01 02:11:00,1.6439,1.644,1.6436,1.6437,84300000.0
2007-05-01 02:12:00,1.6436,1.6437,1.6435,1.6437,236500003.0
2007-05-01 02:13:00,1.6438,1.6438,1.6435,1.6436,65600000.0
2007-05-01 02:14:00,1.6438,1.6438,1.6437,1.6437,20800000.0
2007-05-01 02:15:00,1.6437,1.6442,1.6437,1.6442,98100000.0
2007-05-01 02:16:00,1.6442,1.6442,1.6442,1.6442,7200000.0
2007-05-01 02:17:00,1.6441,1.6443,1.644,1.6441,37400000.0
2007-05-01 02:19:00,1.6443,1.6447,1.6443,1.6444,43700000.0
2007-05-01 02:20:00,1.6445,1.6447,1.6444,1.6446,127300000.0
2007-05-01 02:21:00,1.6447,1.645,1.6447,1.6449,28000000.0
2007-05-01 02:22:00,1.6451,1.6451,1.6449,1.6449,19200000.0
2007-05-01 02:23:00,1.645,1.645,1.6448,1.645,24400000.0
2007-05-01 02:24:00,1.6449,1.6451,1.6446,1.6448,130500000.0
2007-05-01 02:25:00,1.6448,1.6451,1.6448,1.645,71100000.0
2007-05-01 02:26:00,1.6451,1.6451,1.6446,1.6446,26400000.0
2007-05-01 02:27:00,1.6446,1.6449,1.6446,1.6446,24700000.0
2007-05-01 02:28:00,1.6447,1.6449,1.6446,1.6447,32700000.0
2007-05-01 02:29:00,1.6448,1.6448,1.6446,1.6446,19900000.0
2007-05-01 02:30:00,1.6447,1.6447,1.6447,1.6447,1600000.0
2007-05-01 02:31:00,1.6445,1.6446,1.6443,1.6445,28700000.0
2007-05-01 02:32:00,1.6445,1.6447,1.6444,1.6447,56600000.0
2007-05-01 02:33:00,1.6447,1.6447,1.6447,1.6447,4000000.0
2007-05-01 02:34:00,1.6447,1.6448,1.6446,1.6447,12000000.0
2007-05-01 02:35:00,1.6447,1.6449,1.6446,1.6446,38400000.0
2007-05-01 02:36:00,1.6446,1.6447,1.6446,1.6447,40700000.0
2007-05-01 02:37:00,1.6447,1.6447,1.6446,1.6446,45600000.0
2007-05-01 02:38:00,1.6447,1.6448,1.6446,1.6447,16700000.0
2007-05-01 02:39:00,1.6446,1.6447,1.6444,1.6444,36600000.0
2007-05-01 02:40:00,1.6444,1.6448,1.6444,1.6446,49500000.0
2007-05-01 02:41:00,1.6444,1.6447,1.6444,1.6446,31800000.0
2007-05-01 02:42:00,1.6444,1.6447,1.6444,1.6444,46600000.0
2007-05-01 02:43:00,1.6446,1.6447,1.6446,1.6447,14400000.0
2007-05-01 02:44:00,1.6449,1.6449,1.6447,1.6447,9600000.0
2007-05-01 02:45:00,1.6447,1.6449,1.6447,1.6449,6400000.0
2007-05-01 02:46:00,1.6451,1.6452,1.6451,1.6452,14400000.0
2007-05-01 02:47:00,1.645,1.6452,1.6449,1.6452,17600000.0
2007-05-01 02:48:00,1.645,1.6452,1.645,1.6452,8000000.0
2007-05-01 02:49:00,1.6449,1.6452,1.6449,1.6451,67400000.0
2007-05-01 02:50:00,1.6452,1.6452,1.6451,1.6451,4800000.0
2007-05-01 02:52:00,1.645,1.6451,1.6447,1.645,24800000.0
2007-05-01 02:53:00,1.645,1.645,1.6446,1.6446,85900001.0
2007-05-01 02:54:00,1.6447,1.6447,1.6442,1.6444,205500000.0
2007-05-01 02:55:00,1.6442,1.6445,1.6439,1.6445,236400004.0
2007-05-01 02:56:00,1.6445,1.6446,1.6444,1.6444,80400000.0
2007-05-01 02:57:00,1.6447,1.6448,1.6445,1.6447,63900000.0
2007-05-01 02:58:00,1.6447,1.6448,1.6446,1.6446,51100000.0
2007-05-01 02:59:00,1.6446,1.6446,1.6446,1.6446,7600000.0
2007-05-01 03:00:00,1.6448,1.6451,1.6446,1.6446,155500001.0
2007-05-01 03:01:00,1.6446,1.6447,1.6445,1.6446,57600000.0
2007-05-01 03:02:00,1.6448,1.6449,1.6445,1.6446,145900000.0
2007-05-01 03:03:00,1.6446,1.645,1.6446,1.6447,156400000.0
2007-05-01 03:04:00,1.6448,1.6451,1.6447,1.645,148400000.0
2007-05-01 03:05:00,1.6447,1.645,1.6446,1.6448,154000000.0
2007-05-01 03:06:00,1.6448,1.6448,1.6444,1.6446,84100000.0
2007-05-01 03:07:00,1.6449,1.6449,1.6445,1.6448,183100001.0
2007-05-01 03:08:00,1.645,1.645,1.6448,1.645,103500000.0
2007-05-01 03:09:00,1.6449,1.645,1.6445,1.6448,48200000.0
2007-05-01 03:10:00,1.6449,1.6451,1.6449,1.6449,58900000.0
2007-05-01 03:11:00,1.6452,1.6452,1.6451,1.6451,8800000.0
2007-05-01 03:12:00,1.6449,1.6452,1.6449,1.6451,20700000.0
2007-05-01 03:13:00,1.6451,1.6456,1.6451,1.6454,134800000.0
2007-05-01 03:14:00,1.6456,1.6459,1.6454,1.6456,67300000.0
2007-05-01 03:15:00,1.6455,1.6459,1.6453,1.6454,88700000.0
2007-05-01 03:16:00,1.6454,1.6455,1.6452,1.6453,79100000.0
2007-05-01 03:17:00,1.6453,1.6459,1.6451,1.6456,130200000.0
2007-05-01 03:18:00,1.6457,1.6462,1.6456,1.646,137200000.0
2007-05-01 03:19:00,1.6457,1.646,1.6455,1.6457,106300000.0
2007-05-01 03:20:00,1.6455,1.6461,1.6454,1.6458,173800000.0
2007-05-01 03:21:00,1.6457,1.6458,1.6453,1.6453,66100000.0
2007-05-01 03:22:00,1.6454,1.6454,1.6454,1.6454,10300000.0
2007-05-01 03:23:00,1.6453,1.6455,1.6452,1.6452,52600000.0
2007-05-01 03:24:00,1.6452,1.6455,1.6451,1.6452,73100000.0
2007-05-01 03:25:00,1.6452,1.6453,1.6449,1.6451,65000000.0
2007-05-01 03:26:00,1.6451,1.6455,1.6449,1.6454,80100000.0
2007-05-01 03:27:00,1.6455,1.6457,1.6454,1.6454,52700000.0
2007-05-01 03:28:00,1.6457,1.6457,1.6454,1.6456,34200000.0
2007-05-01 03:29:00,1.6454,1.6457,1.6454,1.6454,31200000.0
2007-05-01 03:30:00,1.6456,1.6456,1.6456,1.6456,4000000.0
2007-05-01 03:31:00,1.6457,1.6457,1.6454,1.6454,23800000.0
2007-05-01 03:32:00,1.6455,1.6456,1.6454,1.6454,35100000.0
2007-05-01 03:33:00,1.6452,1.6453,1.645,1.6451,77400000.0
2007-05-01 03:34:00,1.6452,1.6455,1.6451,1.6451,91900000.0
2007-05-01 03:35:00,1.6451,1.6452,1.6445,1.6447,180000000.0
2007-05-01 03:36:00,1.6448,1.6449,1.6445,1.6445,77200000.0
2007-05-01 03:37:00,1.6444,1.6449,1.6443,1.6449,144900000.0
2007-05-01 03:38:00,1.6449,1.6452,1.6449,1.645,38900000.0
2007-05-01 03:39:00,1.6451,1.6452,1.6449,1.6451,86600000.0
2007-05-01 03:40:00,1.6452,1.6453,1.6449,1.6449,183000000.0
2007-05-01 03:41:00,1.645,1.6452,1.6445,1.6447,172600001.0
2007-05-01 03:42:00,1.6446,1.6448,1.6445,1.6445,234400000.0
2007-05-01 03:43:00,1.6446,1.6447,1.6444,1.6444,95800002.0
2007-05-01 03:44:00,1.6446,1.6446,1.644,1.6441,101200000.0
2007-05-01 03:45:00,1.6441,1.6444,1.644,1.6443,144200000.0
2007-05-01 03:46:00,1.6443,1.6444,1.6441,1.6442,156400000.0
2007-05-01 03:47:00,1.6442,1.6446,1.644,1.6443,163400000.0
2007-05-01 03:48:00,1.6444,1.6446,1.6443,1.6445,107200000.0
2007-05-01 03:49:00,1.6445,1.6445,1.6441,1.6443,57900000.0
2007-05-01 03:50:00,1.6443,1.6443,1.6437,1.6439,242400000.0
2007-05-01 03:51:00,1.6439,1.6441,1.6437,1.6438,213600001.0
2007-05-01 03:52:00,1.6442,1.6444,1.6442,1.6442,176400000.0
2007-05-01 03:53:00,1.6442,1.6443,1.6442,1.6443,12800000.0
2007-05-01 03:54:00,1.6443,1.6444,1.6439,1.6441,245900004.0
2007-05-01 03:55:00,1.6441,1.6445,1.6441,1.6443,118000000.0
2007-05-01 03:56:00,1.6444,1.6444,1.6443,1.6443,32000000.0
2007-05-01 03:57:00,1.6441,1.6441,1.6441,1.6441,9500000.0
2007-05-01 03:58:00,1.6441,1.6443,1.6439,1.6442,98000000.0
2007-05-01 03:59:00,1.6441,1.6444,1.6441,1.6443,150200000.0
2007-05-01 04:00:00,1.6443,1.6444,1.6438,1.6442,223000000.0
2007-05-01 04:01:00,1.6442,1.6443,1.644,1.6442,122600000.0
2007-05-01 04:02:00,1.6444,1.6444,1.6442,1.6444,30000000.0
2007-05-01 04:03:00,1.6443,1.6444,1.6442,1.6442,24700000.0
2007-05-01 04:04:00,1.6444,1.6445,1.6442,1.6445,33000000.0
2007-05-01 04:05:00,1.6445,1.6445,1.6442,1.6442,145400000.0
2007-05-01 04:06:00,1.6444,1.6444,1.644,1.6442,58900000.0
2007-05-01 04:07:00,1.6444,1.6444,1.6444,1.6444,2400000.0
2007-05-01 04:08:00,1.6443,1.6445,1.6442,1.6445,36800000.0
2007-05-01 04:09:00,1.6444,1.6445,1.6438,1.6439,179100000.0
2007-05-01 04:10:00,1.6438,1.6441,1.6435,1.6438,159200000.0
2007-05-01 04:11:00,1.6439,1.6442,1.6438,1.6439,123400001.0
2007-05-01 04:12:00,1.6438,1.6441,1.6436,1.6437,194500000.0
2007-05-01 04:13:00,1.6436,1.6437,1.6433,1.6434,128600001.0
2007-05-01 04:14:00,1.6434,1.6435,1.6434,1.6435,81300000.0
2007-05-01 04:15:00,1.6435,1.6439,1.6434,1.6436,77300000.0
2007-05-01 04:16:00,1.6436,1.6438,1.6433,1.6435,113500000.0
2007-05-01 04:17:00,1.6435,1.6438,1.6435,1.6437,34200000.0
2007-05-01 04:18:00,1.6437,1.6442,1.6435,1.6442,112800000.0
2007-05-01 04:19:00,1.644,1.6441,1.644,1.644,33300000.0
2007-05-01 04:20:00,1.6441,1.6441,1.6436,1.644,97600000.0
2007-05-01 04:21:00,1.644,1.6442,1.6437,1.6442,47100000.0
2007-05-01 04:22:00,1.6442,1.6447,1.6439,1.6447,64400000.0
2007-05-01 04:23:00,1.6445,1.6445,1.6442,1.6445,48300000.0
2007-05-01 04:24:00,1.6445,1.6448,1.6444,1.6448,43700000.0
2007-05-01 04:25:00,1.6447,1.6448,1.6447,1.6448,5600000.0
2007-05-01 04:27:00,1.6448,1.6448,1.6445,1.6445,7200000.0
2007-05-01 04:28:00,1.6445,1.6448,1.6445,1.6448,10400000.0
2007-05-01 04:29:00,1.6448,1.6448,1.6446,1.6448,25400000.0
2007-05-01 04:30:00,1.6446,1.6446,1.6446,1.6446,28500000.0
2007-05-01 04:31:00,1.6446,1.6446,1.6444,1.6444,49400000.0
2007-05-01 04:33:00,1.6446,1.6449,1.6446,1.6446,49900000.0
2007-05-01 04:34:00,1.6449,1.6451,1.6448,1.6448,50000000.0
2007-05-01 04:35:00,1.6451,1.6452,1.6448,1.645,52400000.0
2007-05-01 04:36:00,1.6453,1.6453,1.6452,1.6452,59200000.0
2007-05-01 04:37:00,1.6453,1.6453,1.6447,1.6453,130000000.0
2007-05-01 04:38:00,1.6451,1.6451,1.6451,1.6451,9500000.0
2007-05-01 04:39:00,1.6454,1.6454,1.6451,1.6454,16800000.0
2007-05-01 04:40:00,1.6455,1.6455,1.6451,1.6455,93700001.0
2007-05-01 04:41:00,1.6453,1.6456,1.645,1.6456,163300001.0
2007-05-01 04:42:00,1.6454,1.6455,1.6452,1.6455,28000000.0
2007-05-01 04:43:00,1.6453,1.6453,1.6452,1.6453,20000000.0
2007-05-01 04:44:00,1.6453,1.6454,1.6452,1.6453,80000000.0
2007-05-01 04:45:00,1.6452,1.6454,1.6451,1.6452,55000000.0
2007-05-01 04:46:00,1.6452,1.6452,1.6448,1.6451,87000000.0
2007-05-01 04:47:00,1.6451,1.6451,1.6447,1.645,81900000.0
2007-05-01 04:48:00,1.6447,1.6449,1.6446,1.6449,19900000.0
2007-05-01 04:49:00,1.6448,1.6451,1.6448,1.6448,23800000.0
2007-05-01 04:50:00,1.6451,1.6451,1.6448,1.6448,38900000.0
2007-05-01 04:51:00,1.6449,1.6452,1.6449,1.6449,11200000.0
2007-05-01 04:52:00,1.6449,1.6449,1.6449,1.6449,4800000.0
2007-05-01 04:53:00,1.6449,1.645,1.6449,1.6449,10400000.0
2007-05-01 04:54:00,1.645,1.6452,1.6449,1.6452,12800000.0
2007-05-01 04:55:00,1.6452,1.6453,1.6452,1.6453,13500000.0
2007-05-01 04:56:00,1.6451,1.6453,1.6451,1.6451,22300000.0
2007-05-01 04:57:00,1.6448,1.6452,1.6447,1.6448,71500000.0
2007-05-01 04:58:00,1.645,1.645,1.6448,1.6448,23000000.0
2007-05-01 05:00:00,1.6448,1.6452,1.6448,1.6451,31200000.0
2007-05-01 05:01:00,1.6451,1.6452,1.6451,1.6451,12800000.0
2007-05-01 05:02:00,1.645,1.6451,1.645,1.6451,18400000.0
2007-05-01 05:03:00,1.6451,1.6451,1.6448,1.6448,38300000.0
2007-05-01 05:04:00,1.6448,1.645,1.6448,1.645,58200000.0
2007-05-01 05:05:00,1.6448,1.645,1.6447,1.6449,32100000.0
2007-05-01 05:06:00,1.6447,1.6447,1.6446,1.6447,16800000.0
2007-05-01 05:08:00,1.6446,1.6451,1.6446,1.6451,86700000.0
2007-05-01 05:09:00,1.6451,1.6451,1.6448,1.645,27100000.0
2007-05-01 05:10:00,1.6453,1.6454,1.6453,1.6454,8000000.0
2007-05-01 05:11:00,1.6454,1.6455,1.6452,1.6452,110400000.0
2007-05-01 05:12:00,1.6455,1.6456,1.6453,1.6456,12700000.0
2007-05-01 05:13:00,1.6456,1.6456,1.6452,1.6456,46600000.0
2007-05-01 05:15:00,1.6455,1.6455,1.6455,1.6455,4800000.0
2007-05-01 05:16:00,1.6457,1.6457,1.6456,1.6456,35100000.0
2007-05-01 05:17:00,1.6456,1.6458,1.6455,1.6458,43700000.0
2007-05-01 05:18:00,1.6456,1.6459,1.6456,1.6458,37400000.0
2007-05-01 05:19:00,1.6456,1.6458,1.6455,1.6457,63000001.0
2007-05-01 05:20:00,1.6456,1.6459,1.6456,1.6459,54200000.0
2007-05-01 05:21:00,1.6459,1.6459,1.6454,1.6458,63000000.0
2007-05-01 05:22:00,1.6456,1.6459,1.6456,1.6456,42800000.0
2007-05-01 05:23:00,1.6459,1.6461,1.6458,1.646,74400000.0
2007-05-01 05:24:00,1.6458,1.646,1.6458,1.646,32700000.0
2007-05-01 05:25:00,1.646,1.646,1.646,1.646,3200000.0
2007-05-01 05:26:00,1.646,1.6461,1.6458,1.6459,71500000.0
2007-05-01 05:27:00,1.6458,1.6463,1.6458,1.6462,75400000.0
2007-05-01 05:28:00,1.6462,1.6468,1.6462,1.6467,80100000.0
2007-05-01 05:29:00,1.6466,1.6467,1.6464,1.6465,38300000.0
2007-05-01 05:30:00,1.6465,1.6465,1.646,1.646,132700000.0
2007-05-01 05:31:00,1.6461,1.6467,1.6461,1.6467,38900000.0
2007-05-01 05:32:00,1.6466,1.647,1.6463,1.6466,57800000.0
2007-05-01 05:33:00,1.6466,1.6467,1.6464,1.6465,50100000.0
2007-05-01 05:34:00,1.6467,1.647,1.6467,1.647,4000000.0
2007-05-01 05:35:00,1.647,1.647,1.6466,1.6466,32000000.0
2007-05-01 05:36:00,1.6465,1.6468,1.6465,1.6468,79100000.0
2007-05-01 05:37:00,1.6469,1.6469,1.6467,1.6468,24600000.0
2007-05-01 05:38:00,1.6467,1.647,1.6467,1.6468,71000000.0
2007-05-01 05:39:00,1.6469,1.6469,1.6467,1.6468,29600000.0
2007-05-01 05:40:00,1.6467,1.6468,1.6467,1.6467,30400000.0
2007-05-01 05:41:00,1.6468,1.6469,1.6468,1.6469,20600000.0
2007-05-01 05:42:00,1.6468,1.6469,1.6467,1.6468,43000000.0
2007-05-01 05:43:00,1.6467,1.6468,1.6467,1.6468,22400000.0
2007-05-01 05:44:00,1.6467,1.6468,1.6466,1.6466,11200000.0
2007-05-01 05:45:00,1.6464,1.6464,1.646,1.6464,50500000.0
2007-05-01 05:46:00,1.6464,1.6464,1.6463,1.6463,18700000.0
2007-05-01 05:47:00,1.6464,1.6464,1.6461,1.6463,34800000.0
2007-05-01 05:48:00,1.6463,1.6466,1.6462,1.6464,197800000.0
2007-05-01 05:49:00,1.6462,1.6467,1.6462,1.6466,41200000.0
2007-05-01 05:50:00,1.6467,1.6469,1.6467,1.6469,27700000.0
2007-05-01 05:51:00,1.647,1.647,1.6466,1.6467,95300000.0
2007-05-01 05:52:00,1.6468,1.6469,1.6466,1.6468,62200000.0
2007-05-01 05:53:00,1.6466,1.6467,1.6464,1.6465,100100000.0
2007-05-01 05:54:00,1.6464,1.6467,1.6464,1.6467,41500000.0
2007-05-01 05:55:00,1.6467,1.6471,1.6467,1.647,60800000.0
2007-05-01 05:56:00,1.647,1.647,1.647,1.647,12000000.0
2007-05-01 05:57:00,1.6472,1.6472,1.6468,1.6468,142500000.0
2007-05-01 05:58:00,1.6468,1.647,1.6466,1.6467,135700002.0
2007-05-01 05:59:00,1.6469,1.6471,1.6468,1.6471,104800000.0
2007-05-01 06:00:00,1.6468,1.6471,1.6468,1.647,72700000.0
2007-05-01 06:01:00,1.6471,1.6471,1.6467,1.647,52800000.0
2007-05-01 06:02:00,1.6471,1.6471,1.6471,1.6471,1600000.0
2007-05-01 06:03:00,1.647,1.6471,1.6468,1.647,59400000.0
2007-05-01 06:04:00,1.647,1.6471,1.6468,1.6469,53200000.0
2007-05-01 06:05:00,1.647,1.647,1.6469,1.6469,13500000.0
2007-05-01 06:06:00,1.647,1.647,1.6465,1.6468,69200000.0
2007-05-01 06:07:00,1.647,1.647,1.647,1.647,2400000.0
2007-05-01 06:08:00,1.647,1.647,1.647,1.647,4000000.0
2007-05-01 06:09:00,1.647,1.647,1.6466,1.6466,20700000.0
2007-05-01 06:13:00,1.6466,1.6467,1.6466,1.6467,13600000.0
2007-05-01 06:14:00,1.6468,1.6468,1.6464,1.6464,53200000.0
2007-05-01 06:15:00,1.6467,1.6468,1.6464,1.6468,78100000.0
2007-05-01 06:16:00,1.6466,1.6468,1.6465,1.6467,70200001.0
2007-05-01 06:17:00,1.6467,1.6467,1.6463,1.6463,69900000.0
2007-05-01 06:18:00,1.6466,1.6466,1.6463,1.6465,59200000.0
2007-05-01 06:20:00,1.6465,1.6466,1.6465,1.6466,11200000.0
2007-05-01 06:21:00,1.6463,1.6463,1.6463,1.6463,12000000.0
2007-05-01 06:22:00,1.6464,1.6464,1.6464,1.6464,4000000.0
2007-05-01 06:23:00,1.6462,1.6464,1.6462,1.6464,11100000.0
2007-05-01 06:24:00,1.6463,1.6464,1.6461,1.6462,83000000.0
2007-05-01 06:25:00,1.6465,1.6465,1.6462,1.6462,12700000.0
2007-05-01 06:26:00,1.6464,1.6465,1.6462,1.6462,40400000.0
2007-05-01 06:27:00,1.6462,1.6463,1.6459,1.6462,85900000.0
2007-05-01 06:28:00,1.6464,1.6464,1.6461,1.6463,21400000.0
2007-05-01 06:29:00,1.6461,1.6464,1.6461,1.6462,102500000.0
2007-05-01 06:30:00,1.6465,1.6465,1.6463,1.6465,46000000.0
2007-05-01 06:31:00,1.6463,1.6465,1.6463,1.6465,23900000.0
2007-05-01 06:32:00,1.6464,1.6465,1.6464,1.6464,48700000.0
2007-05-01 06:33:00,1.6465,1.6467,1.6464,1.6466,69500000.0
2007-05-01 06:34:00,1.6468,1.6469,1.6467,1.6469,26400000.0
2007-05-01 06:35:00,1.6466,1.6469,1.6466,1.6468,39200000.0
2007-05-01 06:36:00,1.6469,1.6469,1.6468,1.6468,35100000.0
2007-05-01 06:37:00,1.647,1.6471,1.647,1.6471,16800000.0
2007-05-01 06:38:00,1.6468,1.6469,1.6468,1.6469,25600000.0
2007-05-01 06:39:00,1.6467,1.6469,1.6466,1.6467,137800000.0
2007-05-01 06:40:00,1.6466,1.6467,1.6464,1.6467,63900000.0
2007-05-01 06:41:00,1.6466,1.6468,1.6466,1.6467,62200000.0
2007-05-01 06:43:00,1.6465,1.6465,1.6463,1.6464,65400001.0
2007-05-01 06:44:00,1.6466,1.6466,1.6466,1.6466,3200000.0
2007-05-01 06:45:00,1.6464,1.6464,1.6463,1.6464,23900000.0
2007-05-01 06:46:00,1.6465,1.6465,1.6465,1.6465,4800000.0
2007-05-01 06:47:00,1.6466,1.6468,1.6465,1.6465,31000000.0
2007-05-01 06:48:00,1.6467,1.6475,1.6466,1.6471,203500001.0
2007-05-01 06:49:00,1.6472,1.6474,1.647,1.6472,85600000.0
2007-05-01 06:50:00,1.6473,1.6473,1.6469,1.6469,22400000.0
2007-05-01 06:51:00,1.6468,1.6472,1.6467,1.6471,82800001.0
2007-05-01 06:52:00,1.6468,1.6474,1.6468,1.6474,104200000.0
2007-05-01 06:53:00,1.6474,1.6475,1.6471,1.6474,34300000.0
2007-05-01 06:54:00,1.6473,1.6473,1.647,1.6471,23000000.0
2007-05-01 06:56:00,1.6474,1.6474,1.6471,1.6474,26300000.0
2007-05-01 06:58:00,1.6474,1.6476,1.6471,1.6475,27000000.0
2007-05-01 06:59:00,1.6474,1.6486,1.6474,1.6479,250900002.0
2007-05-01 07:00:00,1.6479,1.6479,1.6475,1.6475,124600000.0
2007-05-01 07:01:00,1.6476,1.6478,1.647,1.647,125900001.0
2007-05-01 07:02:00,1.6472,1.6474,1.6471,1.6472,62900001.0
2007-05-01 07:03:00,1.6472,1.6476,1.6472,1.6476,65200002.0
2007-05-01 07:04:00,1.6476,1.6476,1.6471,1.6472,47900000.0
2007-05-01 07:05:00,1.6473,1.6474,1.6468,1.647,136100000.0
2007-05-01 07:06:00,1.6472,1.6474,1.6471,1.6474,10400000.0
2007-05-01 07:07:00,1.6474,1.6474,1.6471,1.6471,15200000.0
2007-05-01 07:08:00,1.6473,1.6473,1.6469,1.6471,71900000.0
2007-05-01 07:09:00,1.6473,1.6474,1.6471,1.6474,29600000.0
2007-05-01 07:10:00,1.6474,1.6474,1.6471,1.6474,27200000.0
2007-05-01 07:11:00,1.6474,1.6474,1.647,1.6471,21400000.0
2007-05-01 07:12:00,1.6471,1.6472,1.6468,1.647,103900000.0
2007-05-01 07:13:00,1.647,1.6475,1.6466,1.6472,140200000.0
2007-05-01 07:14:00,1.6473,1.6476,1.6472,1.6472,113500000.0
2007-05-01 07:15:00,1.6473,1.6475,1.6471,1.6473,149200000.0
2007-05-01 07:16:00,1.647,1.6472,1.647,1.647,23200000.0
2007-05-01 07:17:00,1.647,1.6472,1.647,1.6471,20000000.0
2007-05-01 07:18:00,1.6471,1.6472,1.6469,1.6471,16800000.0
2007-05-01 07:19:00,1.6469,1.6469,1.6465,1.6467,61600000.0
2007-05-01 07:20:00,1.6467,1.6468,1.6465,1.6465,49600000.0
2007-05-01 07:21:00,1.6466,1.6469,1.6466,1.6468,35200000.0
2007-05-01 07:22:00,1.6468,1.6468,1.6458,1.6461,217400000.0
2007-05-01 07:23:00,1.646,1.6463,1.6458,1.6461,79600000.0
2007-05-01 07:24:00,1.6458,1.6461,1.6457,1.6459,92800000.0
2007-05-01 07:25:00,1.6456,1.6459,1.6455,1.6457,86100001.0
2007-05-01 07:26:00,1.6459,1.6459,1.6457,1.6458,31800000.0
2007-05-01 07:27:00,1.6457,1.6457,1.6454,1.6454,22400000.0
2007-05-01 07:28:00,1.6453,1.6454,1.6448,1.645,96800001.0
2007-05-01 07:29:00,1.645,1.6453,1.6446,1.6451,115700000.0
2007-05-01 07:30:00,1.6451,1.6451,1.6449,1.6449,19700000.0
2007-05-01 07:31:00,1.645,1.645,1.6448,1.645,75800000.0
2007-05-01 07:32:00,1.6449,1.6451,1.6449,1.6451,37400000.0
2007-05-01 07:33:00,1.645,1.645,1.6448,1.6449,84700000.0
2007-05-01 07:34:00,1.6449,1.6451,1.6448,1.645,90300000.0
2007-05-01 07:35:00,1.645,1.645,1.6449,1.6449,25600000.0
2007-05-01 07:36:00,1.6447,1.645,1.6447,1.6449,67400000.0
2007-05-01 07:37:00,1.6446,1.6447,1.6446,1.6446,110000000.0
2007-05-01 07:38:00,1.6446,1.6446,1.6446,1.6446,19000000.0
2007-05-01 07:39:00,1.6447,1.6449,1.6446,1.6448,60900000.0
2007-05-01 07:40:00,1.6447,1.6452,1.6447,1.6451,89700000.0
2007-05-01 07:41:00,1.6451,1.6451,1.6444,1.6445,153900000.0
2007-05-01 07:42:00,1.6447,1.6449,1.6446,1.6448,81900001.0
2007-05-01 07:43:00,1.6448,1.645,1.6447,1.645,93800001.0
2007-05-01 07:44:00,1.6452,1.6454,1.645,1.645,104900000.0
2007-05-01 07:45:00,1.645,1.6455,1.645,1.6451,172700000.0
2007-05-01 07:46:00,1.6451,1.6453,1.645,1.645,23800000.0
2007-05-01 07:47:00,1.6452,1.6455,1.6451,1.6455,99400002.0
2007-05-01 07:48:00,1.6456,1.6456,1.6454,1.6454,75400000.0
2007-05-01 07:49:00,1.6454,1.6456,1.6452,1.6452,88800000.0
2007-05-01 07:50:00,1.6452,1.6455,1.6452,1.6455,35700000.0
2007-05-01 07:51:00,1.6455,1.6455,1.6452,1.6452,64200000.0
2007-05-01 07:52:00,1.6454,1.6454,1.6454,1.6454,17400000.0
2007-05-01 07:53:00,1.6454,1.6458,1.6454,1.6456,113900000.0
2007-05-01 07:54:00,1.6455,1.6455,1.6452,1.6455,94400000.0
2007-05-01 07:55:00,1.6455,1.6456,1.6454,1.6454,50400000.0
2007-05-01 07:56:00,1.6456,1.6457,1.6453,1.6455,123900000.0
2007-05-01 07:57:00,1.6454,1.6456,1.6454,1.6456,61400000.0
2007-05-01 07:58:00,1.6456,1.6457,1.6454,1.6454,123100000.0
2007-05-01 07:59:00,1.6453,1.6458,1.6452,1.6458,288400000.0
2007-05-01 08:00:00,1.646,1.6463,1.6457,1.6462,117300000.0
2007-05-01 08:01:00,1.6463,1.6463,1.646,1.646,29600000.0
2007-05-01 08:02:00,1.6461,1.6463,1.6461,1.6463,69400001.0
2007-05-01 08:03:00,1.6462,1.6466,1.6461,1.6462,113300000.0
2007-05-01 08:04:00,1.6462,1.6463,1.6462,1.6463,26400000.0
2007-05-01 08:05:00,1.6462,1.6466,1.6462,1.6465,63600000.0
2007-05-01 08:06:00,1.6464,1.6466,1.6459,1.6464,194700001.0
2007-05-01 08:07:00,1.6464,1.6464,1.6461,1.6464,128600000.0
2007-05-01 08:08:00,1.6463,1.6463,1.6458,1.6458,100100000.0
2007-05-01 08:09:00,1.6461,1.6462,1.6459,1.646,34100000.0
2007-05-01 08:10:00,1.6462,1.6464,1.646,1.6464,121500000.0
2007-05-01 08:11:00,1.6465,1.6465,1.6462,1.6465,87400000.0
2007-05-01 08:12:00,1.6465,1.6466,1.6461,1.6461,112700000.0
2007-05-01 08:13:00,1.6464,1.6464,1.6459,1.6459,95400001.0
2007-05-01 08:14:00,1.6459,1.6461,1.6456,1.6457,188700001.0
2007-05-01 08:15:00,1.6456,1.6457,1.6456,1.6456,39000000.0
2007-05-01 08:16:00,1.6456,1.6457,1.6454,1.6456,74000000.0
2007-05-01 08:17:00,1.6459,1.6461,1.6459,1.646,109900001.0
2007-05-01 08:18:00,1.646,1.6462,1.646,1.646,36700000.0
2007-05-01 08:19:00,1.6459,1.6461,1.6457,1.6457,128200003.0
2007-05-01 08:20:00,1.6457,1.6459,1.6456,1.6459,57400001.0
2007-05-01 08:21:00,1.6458,1.646,1.6457,1.6457,25600000.0
2007-05-01 08:22:00,1.6458,1.6461,1.6458,1.646,70500000.0
2007-05-01 08:23:00,1.6461,1.6461,1.6455,1.6456,206900002.0
2007-05-01 08:24:00,1.6456,1.6457,1.6453,1.6454,141800002.0
2007-05-01 08:26:00,1.6454,1.6457,1.6453,1.6453,56800000.0
2007-05-01 08:27:00,1.6455,1.6455,1.6449,1.6452,50300000.0
2007-05-01 08:28:00,1.6451,1.6453,1.645,1.6453,147200000.0
2007-05-01 08:29:00,1.6451,1.6457,1.6451,1.6457,94800000.0
2007-05-01 08:30:00,1.6457,1.6457,1.6453,1.6457,47200000.0
2007-05-01 08:31:00,1.6457,1.6459,1.6454,1.6455,129199999.0
2007-05-01 08:32:00,1.6455,1.6456,1.6454,1.6455,44700000.0
2007-05-01 08:33:00,1.6454,1.6454,1.6452,1.6452,12800000.0
2007-05-01 08:34:00,1.6453,1.6458,1.6453,1.6456,36300000.0
2007-05-01 08:35:00,1.6458,1.6458,1.6458,1.6458,5500000.0
2007-05-01 08:36:00,1.6458,1.6459,1.6456,1.6458,20000000.0
2007-05-01 08:37:00,1.6457,1.6462,1.6455,1.6459,126999999.0
2007-05-01 08:38:00,1.6458,1.6461,1.6458,1.646,225699996.0
2007-05-01 08:39:00,1.646,1.6462,1.6458,1.6462,114999999.0
2007-05-01 08:40:00,1.6462,1.6465,1.6461,1.6463,106400000.0
2007-05-01 08:41:00,1.6463,1.6463,1.6459,1.646,44000000.0
2007-05-01 08:42:00,1.646,1.6463,1.6459,1.646,109700000.0
2007-05-01 08:43:00,1.6461,1.6461,1.6458,1.6458,52600000.0
2007-05-01 08:44:00,1.6459,1.6462,1.6459,1.6462,38400000.0
2007-05-01 08:45:00,1.6462,1.6465,1.6461,1.6465,81599999.0
2007-05-01 08:46:00,1.6465,1.6465,1.6456,1.6459,185000000.0
2007-05-01 08:47:00,1.6461,1.6464,1.6459,1.6463,188499998.0
2007-05-01 08:48:00,1.6463,1.6464,1.6462,1.6463,159599999.0
2007-05-01 08:49:00,1.6463,1.6464,1.6457,1.6459,200499999.0
2007-05-01 08:50:00,1.646,1.6465,1.646,1.6461,95800000.0
2007-05-01 08:51:00,1.6461,1.6467,1.6461,1.6463,93100000.0
2007-05-01 08:52:00,1.6463,1.6464,1.6462,1.6464,59800002.0
2007-05-01 08:53:00,1.6463,1.6465,1.6461,1.6462,104500000.0
2007-05-01 08:54:00,1.6462,1.6464,1.646,1.6461,68700000.0
2007-05-01 08:55:00,1.6463,1.6463,1.6461,1.6461,39800000.0
2007-05-01 08:56:00,1.6462,1.6467,1.6459,1.646,298999999.0
2007-05-01 08:57:00,1.6464,1.6465,1.6463,1.6464,122599998.0
2007-05-01 08:58:00,1.6465,1.6467,1.6462,1.6467,93299999.0
2007-05-01 08:59:00,1.6465,1.6466,1.646,1.6464,205899999.0
2007-05-01 09:00:00,1.6466,1.6468,1.6465,1.6466,143899998.0
2007-05-01 09:01:00,1.6466,1.6469,1.6463,1.6468,197099998.0
2007-05-01 09:02:00,1.6468,1.6469,1.6463,1.6467,268300000.0
2007-05-01 09:03:00,1.6468,1.647,1.6467,1.6467,159900002.0
2007-05-01 09:04:00,1.6467,1.6468,1.6466,1.6467,80400000.0
2007-05-01 09:05:00,1.6467,1.6467,1.6462,1.6464,80200000.0
2007-05-01 09:06:00,1.6463,1.6471,1.6463,1.6465,266399998.0
2007-05-01 09:07:00,1.6465,1.6467,1.6463,1.6464,115900001.0
2007-05-01 09:08:00,1.6463,1.6464,1.6462,1.6462,49600001.0
2007-05-01 09:09:00,1.6461,1.6463,1.6459,1.6459,52000000.0
2007-05-01 09:10:00,1.6459,1.6462,1.6457,1.6459,132800000.0
2007-05-01 09:11:00,1.6459,1.6463,1.6457,1.6461,147000000.0
2007-05-01 09:12:00,1.6461,1.6462,1.6458,1.646,197100003.0
2007-05-01 09:13:00,1.6461,1.6461,1.6456,1.646,140400005.0
2007-05-01 09:14:00,1.6459,1.6459,1.6459,1.6459,16700001.0
2007-05-01 09:15:00,1.6461,1.6461,1.6457,1.6458,99200000.0
2007-05-01 09:16:00,1.6459,1.6459,1.6458,1.6458,16000000.0
2007-05-01 09:17:00,1.6458,1.6459,1.6457,1.6458,52600000.0
2007-05-01 09:18:00,1.6458,1.646,1.6458,1.6459,118299999.0
2007-05-01 09:19:00,1.6459,1.646,1.6458,1.646,60100000.0
2007-05-01 09:20:00,1.6459,1.6461,1.6458,1.6459,298600000.0
2007-05-01 09:21:00,1.646,1.6463,1.6459,1.6459,125300000.0
2007-05-01 09:22:00,1.646,1.646,1.6456,1.6456,169100000.0
2007-05-01 09:23:00,1.6456,1.6458,1.6455,1.6456,148600000.0
2007-05-01 09:24:00,1.6456,1.6457,1.6454,1.6456,119100000.0
2007-05-01 09:25:00,1.6456,1.6456,1.6454,1.6456,209300002.0
2007-05-01 09:26:00,1.6455,1.6456,1.6451,1.6452,195400002.0
2007-05-01 09:27:00,1.6451,1.6455,1.6447,1.6448,363100001.0
2007-05-01 09:28:00,1.6448,1.6448,1.6444,1.6447,139200000.0
2007-05-01 09:29:00,1.6446,1.6448,1.6439,1.6439,147900000.0
2007-05-01 09:30:00,1.644,1.6443,1.6431,1.6432,229000000.0
2007-05-01 09:31:00,1.6431,1.6435,1.6429,1.643,241800001.0
2007-05-01 09:32:00,1.6429,1.6438,1.6429,1.6438,363900000.0
2007-05-01 09:33:00,1.6439,1.644,1.6435,1.6436,187999999.0
2007-05-01 09:34:00,1.6437,1.6438,1.6436,1.6437,209600000.0
2007-05-01 09:35:00,1.6437,1.6443,1.6435,1.6442,400600000.0
2007-05-01 09:36:00,1.6444,1.6446,1.6443,1.6443,127900000.0
2007-05-01 09:37:00,1.6443,1.6446,1.6443,1.6446,67100000.0
2007-05-01 09:38:00,1.6444,1.6446,1.6443,1.6443,48000000.0
2007-05-01 09:39:00,1.6443,1.6443,1.6437,1.6438,305499998.0
2007-05-01 09:40:00,1.6439,1.6444,1.6437,1.6438,315599998.0
2007-05-01 09:41:00,1.6438,1.6442,1.6438,1.6442,130100000.0
2007-05-01 09:42:00,1.6442,1.6444,1.644,1.6441,114900000.0
2007-05-01 09:43:00,1.6441,1.6444,1.644,1.6441,220000000.0
2007-05-01 09:44:00,1.6443,1.6444,1.6442,1.6443,89999999.0
2007-05-01 09:45:00,1.6444,1.6446,1.6443,1.6445,123400001.0
2007-05-01 09:46:00,1.6444,1.6447,1.6442,1.6444,143599999.0
2007-05-01 09:47:00,1.6443,1.6447,1.6442,1.6447,190000001.0
2007-05-01 09:48:00,1.6446,1.6447,1.6446,1.6446,35100000.0
2007-05-01 09:49:00,1.6447,1.6447,1.6446,1.6446,16800000.0
2007-05-01 09:50:00,1.6447,1.6448,1.6446,1.6448,155500000.0
2007-05-01 09:51:00,1.6448,1.6448,1.6447,1.6447,11670000.0
2007-05-01 09:52:00,1.6446,1.6449,1.6445,1.6446,263080004.0
2007-05-01 09:53:00,1.6446,1.6446,1.6445,1.6445,37600001.0
2007-05-01 09:54:00,1.6446,1.6446,1.6443,1.6444,83100000.0
2007-05-01 09:55:00,1.6444,1.6445,1.6444,1.6445,7200000.0
2007-05-01 09:57:00,1.6445,1.6446,1.6445,1.6445,37400000.0
2007-05-01 09:58:00,1.6446,1.6446,1.6444,1.6446,48500000.0
2007-05-01 09:59:00,1.6446,1.6448,1.6446,1.6448,23200000.0
2007-05-01 10:00:00,1.6448,1.6448,1.6443,1.6445,150100000.0
2007-05-01 10:01:00,1.6444,1.6445,1.6444,1.6444,118200000.0
2007-05-01 10:02:00,1.6444,1.6446,1.6442,1.6445,258500002.0
2007-05-01 10:03:00,1.6444,1.6444,1.6441,1.6444,301600000.0
2007-05-01 10:04:00,1.6444,1.6449,1.6444,1.6447,101500001.0
2007-05-01 10:05:00,1.6447,1.645,1.6447,1.6447,419000010.0
2007-05-01 10:06:00,1.6448,1.6448,1.6446,1.6446,128900004.0
2007-05-01 10:07:00,1.6446,1.6447,1.6444,1.6444,80000000.0
2007-05-01 10:08:00,1.6444,1.6447,1.6444,1.6446,34400000.0
2007-05-01 10:09:00,1.6448,1.6448,1.6446,1.6446,245599997.0
2007-05-01 10:10:00,1.6445,1.6446,1.6442,1.6442,104000001.0
2007-05-01 10:11:00,1.6443,1.6446,1.6442,1.6445,87600000.0
2007-05-01 10:12:00,1.6445,1.6445,1.6439,1.6439,121300000.0
2007-05-01 10:13:00,1.6441,1.6445,1.6441,1.6444,77500000.0
2007-05-01 10:14:00,1.6444,1.6444,1.6442,1.6444,65500000.0
2007-05-01 10:15:00,1.6444,1.6444,1.6439,1.644,218900000.0
2007-05-01 10:16:00,1.644,1.6443,1.644,1.6442,72699999.0
2007-05-01 10:17:00,1.6442,1.6444,1.6442,1.6444,54400000.0
2007-05-01 10:18:00,1.6444,1.6445,1.6443,1.6445,22400000.0
2007-05-01 10:19:00,1.6445,1.6447,1.6443,1.6443,63999999.0
2007-05-01 10:20:00,1.6443,1.6443,1.6441,1.6442,79100000.0
2007-05-01 10:21:00,1.6443,1.6443,1.6441,1.6441,35200000.0
2007-05-01 10:22:00,1.6443,1.6443,1.6438,1.6438,55300000.0
2007-05-01 10:23:00,1.6438,1.644,1.6437,1.6439,181800001.0
2007-05-01 10:24:00,1.644,1.6441,1.6434,1.6439,242300000.0
2007-05-01 10:25:00,1.6438,1.6439,1.6436,1.6436,145300000.0
2007-05-01 10:26:00,1.6436,1.644,1.6436,1.6438,151100000.0
2007-05-01 10:27:00,1.6438,1.6442,1.6438,1.6441,191200000.0
2007-05-01 10:28:00,1.644,1.6442,1.6439,1.6441,288700000.0
2007-05-01 10:29:00,1.6442,1.6443,1.644,1.6443,103100000.0
2007-05-01 10:30:00,1.6443,1.6445,1.6441,1.6442,155100000.0
2007-05-01 10:31:00,1.6442,1.6444,1.6441,1.6442,118800000.0
2007-05-01 10:32:00,1.6442,1.6442,1.644,1.6441,57700000.0
2007-05-01 10:33:00,1.6441,1.6443,1.6441,1.6443,79200000.0
2007-05-01 10:34:00,1.6441,1.6441,1.6439,1.644,103200000.0
2007-05-01 10:35:00,1.6441,1.6441,1.644,1.6441,62400000.0
2007-05-01 10:36:00,1.644,1.6443,1.644,1.6443,96000000.0
2007-05-01 10:37:00,1.6443,1.6445,1.6442,1.6443,179099999.0
2007-05-01 10:38:00,1.6442,1.6442,1.6441,1.6442,22400000.0
2007-05-01 10:39:00,1.6443,1.6443,1.6441,1.6442,89500000.0
2007-05-01 10:40:00,1.6442,1.6445,1.6441,1.6443,102800000.0
2007-05-01 10:41:00,1.6443,1.6444,1.6443,1.6444,14400000.0
2007-05-01 10:42:00,1.6444,1.6446,1.6444,1.6445,75100000.0
2007-05-01 10:43:00,1.6446,1.6446,1.6444,1.6446,198500000.0
2007-05-01 10:44:00,1.6445,1.6446,1.6443,1.6444,59700000.0
2007-05-01 10:45:00,1.6444,1.6445,1.6444,1.6445,7200000.0
2007-05-01 10:46:00,1.6444,1.6446,1.6444,1.6446,21800000.0
2007-05-01 10:47:00,1.6445,1.6446,1.6444,1.6446,57500000.0
2007-05-01 10:48:00,1.6445,1.6446,1.644,1.644,149100000.0
2007-05-01 10:49:00,1.6439,1.6441,1.6437,1.6438,228600002.0
2007-05-01 10:50:00,1.6437,1.644,1.6436,1.6438,236400002.0
2007-05-01 10:51:00,1.6438,1.6442,1.6438,1.6439,56700000.0
2007-05-01 10:52:00,1.6439,1.6441,1.6439,1.6439,42400000.0
2007-05-01 10:53:00,1.6439,1.6441,1.6439,1.6441,92800000.0
2007-05-01 10:54:00,1.6441,1.6442,1.6439,1.644,68800000.0
2007-05-01 10:55:00,1.644,1.644,1.6437,1.6437,48600000.0
2007-05-01 10:56:00,1.6438,1.6438,1.6436,1.6436,66100000.0
2007-05-01 10:57:00,1.6438,1.6439,1.6437,1.6438,59700000.0
2007-05-01 10:58:00,1.6438,1.6439,1.6437,1.6437,72600001.0
2007-05-01 10:59:00,1.6437,1.6438,1.6434,1.6435,220600001.0
2007-05-01 11:00:00,1.6436,1.6439,1.6436,1.6438,178699999.0
2007-05-01 11:01:00,1.6438,1.6439,1.6438,1.6438,47900000.0
2007-05-01 11:02:00,1.6438,1.644,1.6438,1.644,51000000.0
2007-05-01 11:03:00,1.644,1.644,1.6437,1.644,282800005.0
2007-05-01 11:04:00,1.6439,1.6442,1.6439,1.644,90700001.0
2007-05-01 11:05:00,1.6442,1.6443,1.6441,1.6441,12800000.0
2007-05-01 11:06:00,1.6442,1.6443,1.6441,1.6441,21500000.0
2007-05-01 11:07:00,1.6442,1.6443,1.644,1.6441,82800001.0
2007-05-01 11:08:00,1.6441,1.6441,1.644,1.6441,89900000.0
2007-05-01 11:09:00,1.6441,1.6441,1.644,1.644,21500000.0
2007-05-01 11:10:00,1.644,1.6441,1.644,1.644,121900000.0
2007-05-01 11:11:00,1.6441,1.6441,1.644,1.6441,82600000.0
2007-05-01 11:12:00,1.6439,1.6439,1.6439,1.6439,66500000.0
2007-05-01 11:15:00,1.6441,1.6443,1.6441,1.6441,66500000.0
2007-05-01 11:16:00,1.6441,1.6441,1.6439,1.6439,21600000.0
2007-05-01 11:17:00,1.6439,1.644,1.6438,1.644,35800000.0
2007-05-01 11:18:00,1.644,1.6442,1.6439,1.6439,149699999.0
2007-05-01 11:19:00,1.6439,1.644,1.6439,1.6439,51600000.0
2007-05-01 11:20:00,1.6439,1.644,1.6438,1.644,157700000.0
2007-05-01 11:21:00,1.6439,1.644,1.6438,1.6439,64300001.0
2007-05-01 11:22:00,1.6439,1.6442,1.6438,1.6441,122000000.0
2007-05-01 11:23:00,1.6441,1.6443,1.6441,1.6441,91100000.0
2007-05-01 11:24:00,1.6443,1.6446,1.6442,1.6444,101899999.0
2007-05-01 11:25:00,1.6444,1.6446,1.6443,1.6446,72300000.0
2007-05-01 11:26:00,1.6446,1.6446,1.6442,1.6443,42000000.0
2007-05-01 11:27:00,1.6443,1.6444,1.6441,1.6441,24800000.0
2007-05-01 11:28:00,1.6441,1.6441,1.6437,1.6439,50400000.0
2007-05-01 11:29:00,1.6438,1.6438,1.6435,1.6435,127200000.0
2007-05-01 11:30:00,1.6434,1.6439,1.6434,1.6438,95800001.0
2007-05-01 11:31:00,1.6437,1.6437,1.6434,1.6434,71100000.0
2007-05-01 11:32:00,1.6434,1.6435,1.6432,1.6434,200100002.0
2007-05-01 11:33:00,1.6434,1.6435,1.6433,1.6433,92700000.0
2007-05-01 11:34:00,1.6434,1.6435,1.6432,1.6434,136800000.0
2007-05-01 11:35:00,1.6434,1.6435,1.6433,1.6435,68000000.0
2007-05-01 11:36:00,1.6434,1.6437,1.6433,1.6434,208700000.0
2007-05-01 11:37:00,1.6434,1.6436,1.6433,1.6435,197200001.0
2007-05-01 11:38:00,1.6434,1.6436,1.6434,1.6435,68500000.0
2007-05-01 11:39:00,1.6435,1.6435,1.6432,1.6435,170399999.0
2007-05-01 11:40:00,1.6435,1.6436,1.6434,1.6434,132800000.0
2007-05-01 11:41:00,1.6434,1.6436,1.6433,1.6436,144100000.0
2007-05-01 11:42:00,1.6435,1.6436,1.6434,1.6435,81000001.0
2007-05-01 11:43:00,1.6435,1.6436,1.6435,1.6436,10300000.0
2007-05-01 11:44:00,1.6436,1.6437,1.6435,1.6436,46100000.0
2007-05-01 11:45:00,1.6435,1.6436,1.6435,1.6435,16200000.0
2007-05-01 11:46:00,1.6435,1.6435,1.6432,1.6434,80800000.0
2007-05-01 11:47:00,1.6434,1.6435,1.6434,1.6434,25600000.0
2007-05-01 11:48:00,1.6434,1.6436,1.6433,1.6434,94900002.0
2007-05-01 11:49:00,1.6434,1.6436,1.6433,1.6436,51000001.0
2007-05-01 11:50:00,1.6435,1.6436,1.6432,1.6432,89900000.0
2007-05-01 11:51:00,1.6433,1.6435,1.6433,1.6434,97900001.0
2007-05-01 11:52:00,1.6434,1.6435,1.6434,1.6435,50399999.0
2007-05-01 11:53:00,1.6436,1.6436,1.6434,1.6434,83500000.0
2007-05-01 11:54:00,1.6434,1.6436,1.6433,1.6435,139800000.0
2007-05-01 11:55:00,1.6436,1.6437,1.6435,1.6435,83000000.0
2007-05-01 11:56:00,1.6435,1.6436,1.6434,1.6435,27200000.0
2007-05-01 11:57:00,1.6435,1.6435,1.6435,1.6435,20000000.0
2007-05-01 11:58:00,1.6436,1.6436,1.6434,1.6435,44700000.0
2007-05-01 11:59:00,1.6435,1.6436,1.6435,1.6436,67100000.0
2007-05-01 12:00:00,1.6436,1.6437,1.6435,1.6435,125600000.0
2007-05-01 12:01:00,1.6435,1.6435,1.6433,1.6433,37400000.0
2007-05-01 12:02:00,1.6433,1.6434,1.6433,1.6434,64500000.0
2007-05-01 12:03:00,1.6434,1.6434,1.6433,1.6434,77100000.0
2007-05-01 12:04:00,1.6434,1.6435,1.6433,1.6434,114800000.0
2007-05-01 12:05:00,1.6435,1.6436,1.6435,1.6436,80500000.0
2007-05-01 12:06:00,1.6437,1.6438,1.6436,1.6438,17600000.0
2007-05-01 12:07:00,1.6437,1.6439,1.6437,1.6439,21400000.0
2007-05-01 12:08:00,1.6439,1.6439,1.6438,1.6438,14200000.0
2007-05-01 12:09:00,1.6437,1.6438,1.6437,1.6437,67200000.0
2007-05-01 12:10:00,1.6438,1.6439,1.6436,1.6436,86800000.0
2007-05-01 12:11:00,1.6436,1.644,1.6435,1.6436,233500000.0
2007-05-01 12:12:00,1.6436,1.6437,1.6435,1.6435,99800000.0
2007-05-01 12:13:00,1.6435,1.6435,1.6434,1.6434,52600000.0
2007-05-01 12:14:00,1.6434,1.6435,1.6434,1.6435,35100002.0
2007-05-01 12:16:00,1.6437,1.6437,1.6435,1.6435,98100002.0
2007-05-01 12:17:00,1.6435,1.6437,1.6435,1.6436,100400002.0
2007-05-01 12:18:00,1.6436,1.6436,1.6432,1.6434,167300000.0
2007-05-01 12:19:00,1.6433,1.6437,1.6432,1.6436,104199999.0
2007-05-01 12:20:00,1.6435,1.644,1.6435,1.6438,240900001.0
2007-05-01 12:21:00,1.6438,1.6438,1.6431,1.6431,150100000.0
2007-05-01 12:22:00,1.6431,1.6432,1.6419,1.6419,312700000.0
2007-05-01 12:23:00,1.642,1.642,1.6412,1.6416,476699999.0
2007-05-01 12:24:00,1.6418,1.642,1.6416,1.642,241300000.0
2007-05-01 12:25:00,1.642,1.6424,1.642,1.6422,168199999.0
2007-05-01 12:26:00,1.6422,1.6422,1.6421,1.6422,81800000.0
2007-05-01 12:27:00,1.6422,1.6429,1.6422,1.6429,229300000.0
2007-05-01 12:28:00,1.6429,1.643,1.6425,1.6426,191000000.0
2007-05-01 12:29:00,1.6426,1.6432,1.6426,1.643,178000000.0
2007-05-01 12:30:00,1.643,1.6431,1.6429,1.643,223300000.0
2007-05-01 12:31:00,1.6431,1.6433,1.6429,1.6433,177700000.0
2007-05-01 12:32:00,1.6433,1.6433,1.6429,1.6432,135400000.0
2007-05-01 12:33:00,1.6432,1.6435,1.6432,1.6435,144500000.0
2007-05-01 12:34:00,1.6434,1.6434,1.643,1.643,62400000.0
2007-05-01 12:35:00,1.643,1.6431,1.6428,1.643,65600000.0
2007-05-01 12:36:00,1.6429,1.6431,1.6429,1.643,80600000.0
2007-05-01 12:37:00,1.643,1.6433,1.643,1.6433,62000000.0
2007-05-01 12:38:00,1.6433,1.6434,1.6431,1.6432,126100000.0
2007-05-01 12:39:00,1.6432,1.6436,1.6431,1.6435,228200000.0
2007-05-01 12:40:00,1.6435,1.6435,1.6434,1.6434,34000000.0
2007-05-01 12:41:00,1.6434,1.6436,1.6434,1.6435,57400000.0
2007-05-01 12:42:00,1.6436,1.6437,1.6435,1.6436,65400000.0
2007-05-01 12:43:00,1.6436,1.6436,1.6435,1.6435,44000000.0
2007-05-01 12:44:00,1.6436,1.6436,1.6433,1.6434,82300000.0
2007-05-01 12:45:00,1.6433,1.6436,1.6433,1.6434,174300000.0
2007-05-01 12:46:00,1.6435,1.6436,1.643,1.6433,95700000.0
2007-05-01 12:47:00,1.6433,1.6433,1.643,1.6432,101100000.0
2007-05-01 12:48:00,1.6432,1.6434,1.643,1.6434,82900000.0
2007-05-01 12:49:00,1.6434,1.6435,1.6431,1.6432,92000000.0
2007-05-01 12:50:00,1.6432,1.6435,1.6432,1.6435,144900001.0
2007-05-01 12:51:00,1.6434,1.6435,1.6434,1.6434,54400000.0
2007-05-01 12:52:00,1.6433,1.6435,1.6432,1.6434,142399999.0
2007-05-01 12:53:00,1.6434,1.6435,1.6434,1.6434,71200000.0
2007-05-01 12:54:00,1.6435,1.6435,1.6435,1.6435,7200000.0
2007-05-01 12:55:00,1.6434,1.6434,1.6424,1.6426,115600000.0
2007-05-01 12:56:00,1.6425,1.6428,1.6424,1.6427,147900001.0
2007-05-01 12:57:00,1.6427,1.643,1.6425,1.6426,128400001.0
2007-05-01 12:58:00,1.6424,1.6425,1.6421,1.6424,295400001.0
2007-05-01 12:59:00,1.6425,1.6428,1.6424,1.6426,145500000.0
2007-05-01 13:00:00,1.6426,1.6429,1.6422,1.6428,182500001.0
2007-05-01 13:01:00,1.6428,1.6429,1.6428,1.6429,41399999.0
2007-05-01 13:02:00,1.6428,1.6428,1.6427,1.6427,83400000.0
2007-05-01 13:03:00,1.6427,1.6428,1.6425,1.6427,83900000.0
2007-05-01 13:04:00,1.6427,1.6431,1.6427,1.643,133400000.0
2007-05-01 13:05:00,1.643,1.6432,1.643,1.6432,81600000.0
2007-05-01 13:06:00,1.6433,1.6435,1.6432,1.6434,114200000.0
2007-05-01 13:07:00,1.6436,1.6439,1.6431,1.6431,150300000.0
2007-05-01 13:08:00,1.6432,1.6436,1.6432,1.6432,67200000.0
2007-05-01 13:09:00,1.6432,1.6433,1.6432,1.6432,33200000.0
2007-05-01 13:10:00,1.6432,1.6433,1.643,1.6431,106300000.0
2007-05-01 13:11:00,1.6431,1.6432,1.643,1.6431,127900000.0
2007-05-01 13:12:00,1.6432,1.6432,1.643,1.643,32100000.0
2007-05-01 13:13:00,1.6429,1.643,1.6426,1.6426,39300000.0
2007-05-01 13:14:00,1.6426,1.6427,1.6416,1.6417,285100005.0
2007-05-01 13:15:00,1.6416,1.6419,1.6414,1.6415,249200000.0
2007-05-01 13:16:00,1.6415,1.642,1.6409,1.6414,401900002.0
2007-05-01 13:17:00,1.6414,1.6415,1.6411,1.6411,254800000.0
2007-05-01 13:18:00,1.6411,1.6414,1.6411,1.6412,110500000.0
2007-05-01 13:19:00,1.6411,1.6414,1.6408,1.641,344400000.0
2007-05-01 13:20:00,1.6411,1.6414,1.6409,1.6413,268500003.0
2007-05-01 13:21:00,1.6414,1.6416,1.6413,1.6413,88700000.0
2007-05-01 13:22:00,1.6414,1.6414,1.6414,1.6414,5600000.0
2007-05-01 13:23:00,1.6414,1.6414,1.6412,1.6413,55200000.0
2007-05-01 13:24:00,1.6413,1.6415,1.641,1.6414,243700000.0
2007-05-01 13:25:00,1.6414,1.6416,1.6413,1.6413,173200000.0
2007-05-01 13:26:00,1.6414,1.6417,1.6414,1.6415,47900000.0
2007-05-01 13:28:00,1.6415,1.6415,1.6413,1.6413,145400000.0
2007-05-01 13:29:00,1.6414,1.6416,1.6414,1.6415,99100000.0
2007-05-01 13:30:00,1.6415,1.6416,1.6413,1.6415,120900000.0
2007-05-01 13:31:00,1.6415,1.6416,1.6412,1.6414,70400000.0
2007-05-01 13:32:00,1.6415,1.6415,1.6413,1.6413,143900000.0
2007-05-01 13:33:00,1.6414,1.6418,1.6412,1.6412,128500000.0
2007-05-01 13:34:00,1.6413,1.6413,1.6413,1.6413,2400000.0
2007-05-01 13:35:00,1.6413,1.6413,1.6411,1.6412,20600000.0
2007-05-01 13:36:00,1.6412,1.6415,1.6411,1.6415,135199998.0
2007-05-01 13:37:00,1.6415,1.6416,1.6415,1.6415,66600000.0
2007-05-01 13:38:00,1.6416,1.6419,1.6416,1.6419,33200000.0
2007-05-01 13:39:00,1.642,1.6421,1.6419,1.6419,17300000.0
2007-05-01 13:40:00,1.6419,1.6419,1.6417,1.6418,126800001.0
2007-05-01 13:41:00,1.6421,1.6421,1.6417,1.6419,134000001.0
2007-05-01 13:42:00,1.6418,1.6419,1.6417,1.6417,83199999.0
2007-05-01 13:43:00,1.6418,1.6418,1.6411,1.6414,131600000.0
2007-05-01 13:44:00,1.6414,1.6421,1.6414,1.6418,266100000.0
2007-05-01 13:45:00,1.6417,1.6419,1.6417,1.6418,66400000.0
2007-05-01 13:46:00,1.6418,1.6419,1.6416,1.6416,209100000.0
2007-05-01 13:47:00,1.6416,1.6417,1.6416,1.6417,54900000.0
2007-05-01 13:48:00,1.6417,1.6417,1.6414,1.6417,114600000.0
2007-05-01 13:49:00,1.6417,1.6417,1.6416,1.6417,24800000.0
2007-05-01 13:50:00,1.6417,1.6417,1.6416,1.6416,44800000.0
2007-05-01 13:51:00,1.6416,1.6417,1.6416,1.6417,40000000.0
2007-05-01 13:52:00,1.6418,1.6419,1.6415,1.6415,88300000.0
2007-05-01 13:53:00,1.6418,1.642,1.6418,1.642,76000000.0
2007-05-01 13:54:00,1.642,1.642,1.642,1.642,2400000.0
2007-05-01 13:55:00,1.6419,1.6424,1.6418,1.6424,147500000.0
2007-05-01 13:56:00,1.6424,1.6424,1.6423,1.6424,24700000.0
2007-05-01 13:57:00,1.6424,1.6426,1.6424,1.6426,48800000.0
2007-05-01 13:58:00,1.6426,1.6428,1.6426,1.6428,149800000.0
2007-05-01 13:59:00,1.6428,1.6428,1.6425,1.6425,85600000.0
2007-05-01 14:00:00,1.6428,1.6428,1.6426,1.6426,92500000.0
2007-05-01 14:01:00,1.6426,1.6427,1.6425,1.6426,88500000.0
2007-05-01 14:02:00,1.6427,1.6427,1.6425,1.6426,36000000.0
2007-05-01 14:03:00,1.6426,1.6427,1.6425,1.6425,105100000.0
2007-05-01 14:04:00,1.6425,1.6425,1.6424,1.6424,13800000.0
2007-05-01 14:05:00,1.6424,1.6424,1.6423,1.6423,16800000.0
2007-05-01 14:06:00,1.6423,1.6423,1.6422,1.6423,76500000.0
2007-05-01 14:07:00,1.6425,1.6425,1.6424,1.6424,38200000.0
2007-05-01 14:08:00,1.6423,1.6423,1.6419,1.6419,87600000.0
2007-05-01 14:09:00,1.6419,1.6419,1.6416,1.6416,29600000.0
2007-05-01 14:10:00,1.6417,1.6417,1.6413,1.6414,240800005.0
2007-05-01 14:11:00,1.6414,1.6415,1.6412,1.6414,199800000.0
2007-05-01 14:12:00,1.6414,1.6414,1.6407,1.6412,179000000.0
2007-05-01 14:13:00,1.6412,1.6413,1.6411,1.6411,60800000.0
2007-05-01 14:14:00,1.641,1.6411,1.6409,1.6409,128800000.0
2007-05-01 14:15:00,1.6408,1.6412,1.6408,1.6411,228799999.0
2007-05-01 14:16:00,1.6409,1.6409,1.6409,1.6409,3200000.0
2007-05-01 14:17:00,1.641,1.6411,1.6408,1.6408,55499999.0
2007-05-01 14:18:00,1.6408,1.6412,1.6404,1.6409,214900001.0
2007-05-01 14:19:00,1.641,1.641,1.6406,1.641,174200000.0
2007-05-01 14:20:00,1.6411,1.6414,1.6409,1.6412,376100005.0
2007-05-01 14:21:00,1.6412,1.6417,1.6411,1.6415,480500001.0
2007-05-01 14:22:00,1.6415,1.642,1.6415,1.642,169499999.0
2007-05-01 14:23:00,1.6419,1.642,1.6418,1.6418,223899998.0
2007-05-01 14:24:00,1.6417,1.642,1.6417,1.6419,142500001.0
2007-05-01 14:25:00,1.642,1.6423,1.642,1.642,111100000.0
2007-05-01 14:26:00,1.642,1.642,1.6418,1.642,35200000.0
2007-05-01 14:27:00,1.642,1.642,1.6416,1.6416,154600000.0
2007-05-01 14:28:00,1.6416,1.6419,1.6415,1.6416,148299999.0
2007-05-01 14:29:00,1.6417,1.6418,1.6414,1.6416,211000000.0
2007-05-01 14:30:00,1.6415,1.6419,1.6412,1.6419,342300000.0
2007-05-01 14:31:00,1.6418,1.6419,1.6414,1.6414,379800000.0
2007-05-01 14:32:00,1.6414,1.6418,1.6413,1.6417,304900000.0
2007-05-01 14:33:00,1.6419,1.6419,1.6413,1.6416,194600000.0
2007-05-01 14:34:00,1.6418,1.6418,1.6415,1.6415,106000000.0
2007-05-01 14:35:00,1.6415,1.6416,1.6414,1.6416,62800000.0
2007-05-01 14:36:00,1.6415,1.6417,1.6415,1.6416,149100000.0
2007-05-01 14:37:00,1.6416,1.6417,1.6414,1.6416,137000000.0
2007-05-01 14:38:00,1.6415,1.6417,1.6415,1.6416,126900000.0
2007-05-01 14:39:00,1.6415,1.6418,1.6415,1.6416,60499999.0
2007-05-01 14:40:00,1.6418,1.6418,1.6416,1.6417,52500000.0
2007-05-01 14:41:00,1.6418,1.6422,1.6418,1.642,107699999.0
2007-05-01 14:42:00,1.642,1.6422,1.642,1.6421,89700000.0
2007-05-01 14:43:00,1.6422,1.6423,1.6422,1.6423,128200000.0
2007-05-01 14:44:00,1.6423,1.6424,1.6422,1.6422,35700000.0
2007-05-01 14:45:00,1.6423,1.6424,1.6422,1.6422,75700000.0
2007-05-01 14:46:00,1.6422,1.6422,1.642,1.6421,46600000.0
2007-05-01 14:47:00,1.6421,1.6422,1.6419,1.6422,36800000.0
2007-05-01 14:48:00,1.6422,1.6422,1.6418,1.6418,115500000.0
2007-05-01 14:49:00,1.6419,1.6419,1.6418,1.6418,7200000.0
2007-05-01 14:50:00,1.6418,1.6419,1.6417,1.6418,39900000.0
2007-05-01 14:51:00,1.6419,1.6419,1.6417,1.6418,42900000.0
2007-05-01 14:52:00,1.6418,1.6418,1.6416,1.6416,63700000.0
2007-05-01 14:53:00,1.6417,1.6418,1.6417,1.6418,9600000.0
2007-05-01 14:54:00,1.6418,1.6422,1.6417,1.6422,22100000.0
2007-05-01 14:55:00,1.6422,1.6422,1.6418,1.6418,43200000.0
2007-05-01 14:56:00,1.6418,1.6418,1.6399,1.6399,417100000.0
2007-05-01 14:57:00,1.6399,1.6405,1.6397,1.6403,451900001.0
2007-05-01 14:58:00,1.6405,1.6407,1.6399,1.6402,350599999.0
2007-05-01 14:59:00,1.6402,1.6404,1.64,1.64,156800000.0
2007-05-01 15:00:00,1.6399,1.6402,1.6399,1.6402,173500000.0
2007-05-01 15:01:00,1.6402,1.6405,1.6401,1.6403,279700000.0
2007-05-01 15:02:00,1.6402,1.6407,1.6402,1.6405,187100000.0
2007-05-01 15:03:00,1.6405,1.6408,1.6403,1.6408,175000000.0
2007-05-01 15:04:00,1.641,1.641,1.6405,1.6409,311200000.0
2007-05-01 15:05:00,1.6411,1.6413,1.6409,1.6411,165100000.0
2007-05-01 15:06:00,1.641,1.6411,1.6408,1.641,218500000.0
2007-05-01 15:07:00,1.6409,1.6412,1.6406,1.641,294600000.0
2007-05-01 15:08:00,1.6411,1.6413,1.6411,1.6412,84000000.0
2007-05-01 15:09:00,1.6412,1.6412,1.6408,1.6408,96000000.0
2007-05-01 15:10:00,1.6409,1.641,1.6408,1.641,106600000.0
2007-05-01 15:11:00,1.641,1.6413,1.6409,1.6413,239900000.0
2007-05-01 15:12:00,1.6412,1.642,1.6412,1.6417,314899999.0
2007-05-01 15:13:00,1.6417,1.642,1.6416,1.6417,225000000.0
2007-05-01 15:14:00,1.6417,1.6418,1.6414,1.6414,159800000.0
2007-05-01 15:15:00,1.6414,1.6423,1.6414,1.6423,294000000.0
2007-05-01 15:16:00,1.6422,1.6425,1.642,1.6425,121799999.0
2007-05-01 15:17:00,1.6425,1.6425,1.6419,1.6421,255799999.0
2007-05-01 15:18:00,1.6421,1.6424,1.6419,1.6419,203700000.0
2007-05-01 15:19:00,1.6419,1.6423,1.6419,1.642,176500000.0
2007-05-01 15:20:00,1.6421,1.6422,1.6417,1.6417,59000000.0
2007-05-01 15:21:00,1.6417,1.642,1.6416,1.642,127699999.0
2007-05-01 15:22:00,1.6421,1.6421,1.6417,1.6417,83800000.0
2007-05-01 15:23:00,1.6417,1.642,1.6417,1.6417,69600000.0
2007-05-01 15:24:00,1.6417,1.6418,1.6415,1.6418,138699998.0
2007-05-01 15:25:00,1.6417,1.6417,1.6415,1.6415,54899999.0
2007-05-01 15:26:00,1.6414,1.6415,1.6414,1.6414,49500000.0
2007-05-01 15:27:00,1.6414,1.6417,1.6414,1.6415,91000000.0
2007-05-01 15:28:00,1.6416,1.6417,1.6415,1.6416,57400000.0
2007-05-01 15:29:00,1.6416,1.6418,1.6414,1.6417,251199999.0
2007-05-01 15:30:00,1.6417,1.6418,1.6415,1.6415,125600001.0
2007-05-01 15:31:00,1.6415,1.6418,1.6415,1.6417,205499997.0
2007-05-01 15:32:00,1.6417,1.6419,1.6416,1.6417,185699999.0
2007-05-01 15:33:00,1.6418,1.6419,1.6417,1.6418,50200000.0
2007-05-01 15:34:00,1.6418,1.6419,1.6417,1.6418,45600000.0
2007-05-01 15:35:00,1.6417,1.6417,1.6415,1.6415,74100000.0
2007-05-01 15:36:00,1.6415,1.6416,1.6414,1.6416,79099999.0
2007-05-01 15:37:00,1.6417,1.6418,1.6416,1.6416,48000000.0
2007-05-01 15:38:00,1.6416,1.6417,1.6412,1.6413,90400000.0
2007-05-01 15:39:00,1.6413,1.6414,1.6412,1.6413,24000000.0
2007-05-01 15:40:00,1.6413,1.6416,1.6412,1.6416,79000000.0
2007-05-01 15:41:00,1.6415,1.6417,1.6414,1.6416,122000001.0
2007-05-01 15:42:00,1.6416,1.6418,1.6413,1.6415,255499998.0
2007-05-01 15:43:00,1.6415,1.6415,1.6414,1.6414,16000000.0
2007-05-01 15:44:00,1.6415,1.6415,1.6412,1.6414,80500000.0
2007-05-01 15:45:00,1.6414,1.6415,1.6412,1.6412,113299999.0
2007-05-01 15:46:00,1.6413,1.6416,1.6413,1.6415,150299998.0
2007-05-01 15:47:00,1.6414,1.6417,1.6414,1.6414,274600001.0
2007-05-01 15:48:00,1.6414,1.6417,1.6414,1.6415,153499997.0
2007-05-01 15:49:00,1.6416,1.6418,1.6413,1.6414,295500001.0
2007-05-01 15:50:00,1.6414,1.6417,1.6412,1.6416,306099999.0
2007-05-01 15:51:00,1.6415,1.6419,1.6414,1.6416,161499999.0
2007-05-01 15:52:00,1.6416,1.6417,1.6414,1.6414,105699999.0
2007-05-01 15:53:00,1.6414,1.6418,1.6413,1.6416,120400000.0
2007-05-01 15:54:00,1.6415,1.6418,1.6414,1.6417,78600000.0
2007-05-01 15:55:00,1.6417,1.642,1.6416,1.642,105800001.0
2007-05-01 15:56:00,1.6421,1.6421,1.6414,1.6415,136500000.0
2007-05-01 15:57:00,1.6415,1.6416,1.6413,1.6413,148699999.0
2007-05-01 15:58:00,1.6413,1.6415,1.641,1.6414,97000000.0
2007-05-01 15:59:00,1.6414,1.6414,1.6402,1.6405,129300000.0
2007-05-01 16:00:00,1.6407,1.6411,1.6392,1.6404,326500000.0
2007-05-01 16:01:00,1.6402,1.6407,1.6395,1.6403,322800000.0
2007-05-01 16:02:00,1.6402,1.6407,1.6401,1.6406,324300003.0
2007-05-01 16:03:00,1.6407,1.6409,1.6402,1.6404,510000006.0
2007-05-01 16:04:00,1.6405,1.6414,1.6404,1.6411,339600000.0
2007-05-01 16:05:00,1.6411,1.6411,1.64,1.6405,239300000.0
2007-05-01 16:06:00,1.6404,1.641,1.6403,1.6408,217600000.0
2007-05-01 16:07:00,1.6411,1.6414,1.6409,1.6414,146200000.0
2007-05-01 16:08:00,1.6414,1.6417,1.6406,1.6411,179800000.0
2007-05-01 16:09:00,1.6411,1.6415,1.6407,1.6414,284200000.0
2007-05-01 16:10:00,1.6414,1.6418,1.6412,1.6415,261099999.0
2007-05-01 16:11:00,1.6415,1.6416,1.6412,1.6414,191500000.0
2007-05-01 16:12:00,1.6414,1.6421,1.6414,1.642,217200002.0
2007-05-01 16:13:00,1.642,1.6421,1.6413,1.6415,194200001.0
2007-05-01 16:14:00,1.6416,1.6416,1.6414,1.6415,69600000.0
2007-05-01 16:15:00,1.6415,1.6417,1.641,1.641,103800000.0
2007-05-01 16:16:00,1.641,1.6411,1.6408,1.6408,36000000.0
2007-05-01 16:17:00,1.6408,1.6408,1.6406,1.6408,68400000.0
2007-05-01 16:18:00,1.6408,1.641,1.6404,1.6406,256900000.0
2007-05-01 16:19:00,1.6409,1.641,1.6405,1.6408,185900000.0
2007-05-01 16:20:00,1.6408,1.6408,1.6404,1.6406,210599998.0
2007-05-01 16:21:00,1.6406,1.6406,1.6396,1.64,206899999.0
2007-05-01 16:22:00,1.6401,1.6409,1.6399,1.6403,788199994.0
2007-05-01 16:23:00,1.6404,1.6406,1.6402,1.6403,327699999.0
2007-05-01 16:24:00,1.6404,1.6406,1.6401,1.6404,423399997.0
2007-05-01 16:25:00,1.6406,1.6416,1.6404,1.6414,426299997.0
2007-05-01 16:26:00,1.6414,1.642,1.6412,1.6412,315699997.0
2007-05-01 16:27:00,1.6412,1.6415,1.6409,1.6414,256399997.0
2007-05-01 16:28:00,1.6414,1.6418,1.6412,1.6415,273899998.0
2007-05-01 16:29:00,1.6414,1.6418,1.6413,1.6418,286899999.0
2007-05-01 16:30:00,1.6418,1.6422,1.6416,1.6422,176400000.0
2007-05-01 16:31:00,1.6421,1.6426,1.6421,1.6426,253900000.0
2007-05-01 16:32:00,1.6426,1.6429,1.6421,1.6427,301899999.0
2007-05-01 16:33:00,1.6426,1.6431,1.6426,1.6428,271499999.0
2007-05-01 16:34:00,1.6427,1.643,1.6423,1.6429,355199999.0
2007-05-01 16:35:00,1.6429,1.6429,1.6424,1.6424,192800000.0
2007-05-01 16:36:00,1.6424,1.6425,1.6421,1.6423,246899999.0
2007-05-01 16:37:00,1.6423,1.6424,1.6421,1.6423,188699999.0
2007-05-01 16:38:00,1.6423,1.6426,1.6422,1.6425,285299997.0
2007-05-01 16:39:00,1.6425,1.6431,1.6421,1.6423,259199999.0
2007-05-01 16:40:00,1.6423,1.6429,1.6422,1.6429,292300000.0
2007-05-01 16:41:00,1.6429,1.6429,1.6422,1.6423,194400000.0
2007-05-01 16:42:00,1.6423,1.6424,1.6415,1.6417,352800000.0
2007-05-01 16:43:00,1.6417,1.6423,1.6416,1.6421,386399998.0
2007-05-01 16:44:00,1.6423,1.6423,1.6421,1.6423,272399997.0
2007-05-01 16:45:00,1.6423,1.6423,1.6415,1.6417,242399999.0
2007-05-01 16:46:00,1.6419,1.6422,1.6415,1.6417,407800002.0
2007-05-01 16:47:00,1.6417,1.642,1.6414,1.6419,265200000.0
2007-05-01 16:48:00,1.6419,1.642,1.6414,1.6415,377800000.0
2007-05-01 16:49:00,1.6414,1.6419,1.6413,1.6417,274799999.0
2007-05-01 16:50:00,1.6417,1.6422,1.6415,1.642,447900001.0
2007-05-01 16:51:00,1.6421,1.6421,1.6417,1.642,181900000.0
2007-05-01 16:52:00,1.642,1.6422,1.6419,1.6422,138200000.0
2007-05-01 16:53:00,1.6421,1.6423,1.6417,1.6421,475200000.0
2007-05-01 16:54:00,1.6421,1.6424,1.6419,1.6423,368000002.0
2007-05-01 16:55:00,1.6423,1.6423,1.6419,1.642,156199999.0
2007-05-01 16:56:00,1.6421,1.6423,1.6419,1.642,177900000.0
2007-05-01 16:57:00,1.642,1.6424,1.6416,1.6424,411400003.0
2007-05-01 16:58:00,1.6423,1.6427,1.6422,1.6425,203400000.0
2007-05-01 16:59:00,1.6425,1.6427,1.6422,1.6427,139800000.0
2007-05-01 17:00:00,1.6427,1.6434,1.6427,1.6431,199600001.0
2007-05-01 17:01:00,1.6431,1.6435,1.6427,1.6427,195700001.0
2007-05-01 17:02:00,1.6427,1.6427,1.642,1.6422,337400002.0
2007-05-01 17:03:00,1.6422,1.6425,1.6418,1.6418,211599999.0
2007-05-01 17:04:00,1.6419,1.6422,1.6417,1.6419,293500000.0
2007-05-01 17:05:00,1.6418,1.6422,1.6417,1.6419,413500003.0
2007-05-01 17:06:00,1.642,1.6423,1.6417,1.642,244700001.0
2007-05-01 17:07:00,1.642,1.6423,1.6417,1.6422,369799999.0
2007-05-01 17:08:00,1.6421,1.6428,1.642,1.6426,251400001.0
2007-05-01 17:09:00,1.6426,1.6426,1.6419,1.6421,398900005.0
2007-05-01 17:10:00,1.6421,1.6427,1.642,1.6425,314700005.0
2007-05-01 17:11:00,1.6424,1.6428,1.6422,1.6425,366600001.0
2007-05-01 17:12:00,1.6426,1.643,1.6426,1.6429,198400001.0
2007-05-01 17:13:00,1.6428,1.6433,1.6428,1.643,410000000.0
2007-05-01 17:14:00,1.6429,1.6432,1.6427,1.6428,186400000.0
2007-05-01 17:15:00,1.6428,1.6428,1.6423,1.6424,147200000.0
2007-05-01 17:16:00,1.6423,1.6423,1.6417,1.6417,239800001.0
2007-05-01 17:17:00,1.6418,1.6421,1.6416,1.6418,219400000.0
2007-05-01 17:18:00,1.6418,1.642,1.6413,1.6413,215500000.0
2007-05-01 17:19:00,1.6413,1.6417,1.6412,1.6417,415599997.0
2007-05-01 17:20:00,1.6417,1.6418,1.641,1.6412,328700000.0
2007-05-01 17:21:00,1.6413,1.6419,1.6412,1.6416,237100000.0
2007-05-01 17:22:00,1.6415,1.642,1.6415,1.6417,171900000.0
2007-05-01 17:23:00,1.6417,1.6421,1.6417,1.6419,167200000.0
2007-05-01 17:24:00,1.6419,1.6422,1.6418,1.642,175500000.0
2007-05-01 17:25:00,1.6422,1.6426,1.6421,1.6424,497800005.0
2007-05-01 17:26:00,1.6425,1.6426,1.6419,1.6421,300600001.0
2007-05-01 17:27:00,1.6422,1.6424,1.6418,1.6423,217900001.0
2007-05-01 17:28:00,1.6425,1.6427,1.6423,1.6424,163799999.0
2007-05-01 17:29:00,1.6425,1.6431,1.6423,1.6428,135300000.0
2007-05-01 17:30:00,1.6427,1.6429,1.6424,1.6427,164000000.0
2007-05-01 17:31:00,1.6427,1.6428,1.6421,1.6423,152000000.0
2007-05-01 17:32:00,1.6423,1.6423,1.6417,1.6419,337799994.0
2007-05-01 17:33:00,1.6418,1.6419,1.6415,1.6415,148100000.0
2007-05-01 17:34:00,1.6416,1.6418,1.6415,1.6418,118600000.0
2007-05-01 17:35:00,1.6418,1.6418,1.6416,1.6417,113600000.0
2007-05-01 17:36:00,1.6417,1.6418,1.6415,1.6415,92500000.0
2007-05-01 17:37:00,1.6414,1.6415,1.6413,1.6415,164200000.0
2007-05-01 17:38:00,1.6415,1.6417,1.6414,1.6414,114000000.0
2007-05-01 17:39:00,1.6414,1.6417,1.6413,1.6416,167200000.0
2007-05-01 17:40:00,1.6415,1.6416,1.6412,1.6414,198600000.0
2007-05-01 17:41:00,1.6414,1.6415,1.6413,1.6415,132400000.0
2007-05-01 17:42:00,1.6414,1.6417,1.6412,1.6417,232200001.0
2007-05-01 17:43:00,1.6418,1.6421,1.6416,1.642,247100000.0
2007-05-01 17:44:00,1.642,1.6423,1.6417,1.6419,468200001.0
2007-05-01 17:45:00,1.6418,1.6421,1.6416,1.6418,402900000.0
2007-05-01 17:46:00,1.6418,1.642,1.6417,1.642,187500000.0
2007-05-01 17:47:00,1.642,1.6422,1.6418,1.6422,188700000.0
2007-05-01 17:48:00,1.6422,1.6423,1.6417,1.6417,198400000.0
2007-05-01 17:49:00,1.6417,1.642,1.6415,1.6415,269600000.0
2007-05-01 17:50:00,1.6416,1.6416,1.6409,1.6411,255299999.0
2007-05-01 17:51:00,1.641,1.6415,1.6409,1.6411,204200000.0
2007-05-01 17:52:00,1.6411,1.6415,1.6411,1.6414,126300000.0
2007-05-01 17:53:00,1.6415,1.6418,1.6412,1.6414,186100000.0
2007-05-01 17:54:00,1.6414,1.6414,1.641,1.6413,258600000.0
2007-05-01 17:55:00,1.6414,1.6416,1.6414,1.6416,120300000.0
2007-05-01 17:56:00,1.6416,1.6416,1.6413,1.6416,132000000.0
2007-05-01 17:57:00,1.6416,1.642,1.6413,1.6417,223600000.0
2007-05-01 17:58:00,1.6418,1.6418,1.6414,1.6415,180500000.0
2007-05-01 17:59:00,1.6413,1.6413,1.6408,1.6411,161000000.0
2007-05-01 18:00:00,1.6412,1.6413,1.641,1.6412,84100000.0
2007-05-01 18:01:00,1.6412,1.6419,1.6411,1.6417,225200000.0
2007-05-01 18:02:00,1.6417,1.6417,1.6417,1.6417,54600000.0
2007-05-01 18:03:00,1.6416,1.6421,1.6416,1.6419,151600000.0
2007-05-01 18:04:00,1.6419,1.6421,1.6414,1.6418,336600000.0
2007-05-01 18:05:00,1.6418,1.6419,1.6417,1.6419,24800000.0
2007-05-01 18:06:00,1.6419,1.642,1.6415,1.6419,302600002.0
2007-05-01 18:07:00,1.6419,1.6419,1.6415,1.6416,97999999.0
2007-05-01 18:08:00,1.6415,1.6419,1.6411,1.6415,242399997.0
2007-05-01 18:09:00,1.6414,1.6414,1.6412,1.6414,46400000.0
2007-05-01 18:10:00,1.6413,1.6416,1.6412,1.6416,133500000.0
2007-05-01 18:11:00,1.6416,1.6417,1.6412,1.6412,319000000.0
2007-05-01 18:12:00,1.6412,1.6413,1.641,1.6411,207900000.0
2007-05-01 18:13:00,1.6411,1.6411,1.6405,1.6407,82400000.0
2007-05-01 18:14:00,1.6407,1.6408,1.6406,1.6406,130499998.0
2007-05-01 18:15:00,1.6407,1.6414,1.6407,1.641,321499999.0
2007-05-01 18:16:00,1.641,1.6411,1.6408,1.6409,250700000.0
2007-05-01 18:17:00,1.6409,1.6411,1.6406,1.641,303800000.0
2007-05-01 18:18:00,1.6409,1.641,1.6405,1.6408,226400000.0
2007-05-01 18:19:00,1.6409,1.641,1.6407,1.6409,97200000.0
2007-05-01 18:20:00,1.6409,1.641,1.6401,1.6405,127400000.0
2007-05-01 18:21:00,1.6405,1.6408,1.6405,1.6407,55100000.0
2007-05-01 18:22:00,1.6408,1.641,1.6407,1.6408,142099998.0
2007-05-01 18:23:00,1.6409,1.6409,1.6406,1.6409,138400000.0
2007-05-01 18:24:00,1.6409,1.6409,1.6408,1.6408,55700000.0
2007-05-01 18:25:00,1.6408,1.6411,1.6407,1.6409,181199997.0
2007-05-01 18:26:00,1.6408,1.6409,1.6407,1.6409,141999998.0
2007-05-01 18:27:00,1.6409,1.6413,1.6409,1.6411,180300000.0
2007-05-01 18:28:00,1.6411,1.6413,1.641,1.641,128399997.0
2007-05-01 18:29:00,1.641,1.6413,1.641,1.6411,102300000.0
2007-05-01 18:30:00,1.641,1.6411,1.6409,1.6409,42400000.0
2007-05-01 18:31:00,1.6409,1.6411,1.6409,1.641,53500000.0
2007-05-01 18:32:00,1.641,1.6413,1.641,1.6413,163499999.0
2007-05-01 18:33:00,1.6412,1.6413,1.641,1.6412,161000000.0
2007-05-01 18:34:00,1.6412,1.6412,1.6406,1.6408,128200000.0
2007-05-01 18:35:00,1.6406,1.6413,1.6406,1.6413,169700000.0
2007-05-01 18:36:00,1.6412,1.6412,1.6409,1.6411,106600000.0
2007-05-01 18:37:00,1.6411,1.6411,1.641,1.6411,118800000.0
2007-05-01 18:38:00,1.641,1.641,1.641,1.641,23600000.0
2007-05-01 18:39:00,1.6408,1.641,1.6407,1.641,25300000.0
2007-05-01 18:40:00,1.6409,1.6409,1.6406,1.6408,244799999.0
2007-05-01 18:41:00,1.6408,1.6409,1.6404,1.6408,275700000.0
2007-05-01 18:42:00,1.6409,1.6409,1.6405,1.6405,204499994.0
2007-05-01 18:43:00,1.6406,1.641,1.6406,1.6407,95900000.0
2007-05-01 18:44:00,1.6408,1.641,1.6407,1.6408,133200000.0
2007-05-01 18:45:00,1.641,1.641,1.6405,1.6408,126200000.0
2007-05-01 18:46:00,1.6408,1.641,1.6408,1.641,53400000.0
2007-05-01 18:47:00,1.641,1.641,1.6408,1.6409,137200000.0
2007-05-01 18:48:00,1.6413,1.6413,1.641,1.641,48400000.0
2007-05-01 18:49:00,1.6409,1.6411,1.6408,1.6411,55900000.0
2007-05-01 18:50:00,1.6409,1.6409,1.6409,1.6409,8000000.0
2007-05-01 18:51:00,1.6409,1.6414,1.6409,1.6413,171499997.0
2007-05-01 18:52:00,1.6413,1.6413,1.6409,1.6411,185499998.0
2007-05-01 18:53:00,1.641,1.6411,1.6409,1.641,75100000.0
2007-05-01 18:54:00,1.6411,1.6412,1.641,1.641,144499998.0
2007-05-01 18:55:00,1.6411,1.6413,1.641,1.6411,62100000.0
2007-05-01 18:56:00,1.6411,1.6412,1.641,1.6411,68500000.0
2007-05-01 18:57:00,1.6412,1.6412,1.641,1.6411,47000000.0
2007-05-01 18:58:00,1.6411,1.6412,1.641,1.6411,39000000.0
2007-05-01 18:59:00,1.6412,1.6412,1.641,1.6411,50200000.0
2007-05-01 19:00:00,1.6412,1.6412,1.6411,1.6412,78800000.0
2007-05-01 19:01:00,1.6412,1.6412,1.6411,1.6412,124099999.0
2007-05-01 19:02:00,1.6411,1.6414,1.6411,1.6413,116100000.0
2007-05-01 19:03:00,1.6413,1.6417,1.6413,1.6416,89900000.0
2007-05-01 19:04:00,1.6417,1.6417,1.6411,1.6413,182600000.0
2007-05-01 19:05:00,1.6412,1.6414,1.6407,1.6411,307000000.0
2007-05-01 19:06:00,1.6411,1.6412,1.6407,1.6409,165100000.0
2007-05-01 19:07:00,1.6409,1.6417,1.6408,1.6416,433999997.0
2007-05-01 19:08:00,1.6417,1.6417,1.6415,1.6417,93700000.0
2007-05-01 19:09:00,1.6416,1.6417,1.6413,1.6414,158600000.0
2007-05-01 19:10:00,1.6414,1.6414,1.641,1.6413,98600000.0
2007-05-01 19:11:00,1.6414,1.6416,1.6412,1.6412,212200001.0
2007-05-01 19:12:00,1.6414,1.6419,1.6413,1.6413,208800000.0
2007-05-01 19:13:00,1.6414,1.6417,1.6412,1.6417,150499999.0
2007-05-01 19:14:00,1.6416,1.6419,1.6415,1.6419,146699999.0
2007-05-01 19:15:00,1.6419,1.6419,1.6419,1.6419,62200000.0
2007-05-01 19:16:00,1.6419,1.642,1.6417,1.6417,111900000.0
2007-05-01 19:18:00,1.6415,1.6417,1.6409,1.6409,264400000.0
2007-05-01 19:19:00,1.641,1.6411,1.6409,1.6409,98200000.0
2007-05-01 19:20:00,1.6412,1.6414,1.641,1.6411,149499998.0
2007-05-01 19:21:00,1.6411,1.6413,1.6406,1.6413,299299993.0
2007-05-01 19:22:00,1.6413,1.6416,1.6409,1.6414,249700000.0
2007-05-01 19:24:00,1.6415,1.6418,1.6414,1.6418,234399995.0
2007-05-01 19:25:00,1.6417,1.6417,1.6416,1.6416,50400000.0
2007-05-01 19:26:00,1.6416,1.6417,1.6415,1.6417,39800000.0
2007-05-01 19:27:00,1.6417,1.6418,1.6417,1.6417,33800000.0
2007-05-01 19:28:00,1.6418,1.6418,1.6416,1.6416,71000000.0
2007-05-01 19:29:00,1.6415,1.6415,1.6415,1.6415,7100000.0
2007-05-01 19:30:00,1.6415,1.6416,1.6412,1.6412,37300000.0
2007-05-01 19:32:00,1.6414,1.6414,1.6406,1.6406,139200000.0
2007-05-01 19:33:00,1.6408,1.6416,1.6408,1.6414,411599992.0
2007-05-01 19:34:00,1.6414,1.6414,1.6411,1.6412,201200000.0
2007-05-01 19:35:00,1.6412,1.6412,1.6411,1.6411,85400000.0
2007-05-01 19:36:00,1.6412,1.6416,1.6411,1.6414,246399998.0
2007-05-01 19:37:00,1.6413,1.6415,1.6412,1.6414,177799999.0
2007-05-01 19:38:00,1.6415,1.6415,1.6413,1.6415,31800000.0
2007-05-01 19:39:00,1.6414,1.6414,1.6414,1.6414,9600000.0
2007-05-01 19:41:00,1.6414,1.6416,1.6413,1.6414,60499999.0
2007-05-01 19:42:00,1.6414,1.6414,1.6414,1.6414,5100000.0
2007-05-01 19:43:00,1.6415,1.6415,1.6414,1.6414,37400000.0
2007-05-01 19:44:00,1.6416,1.6416,1.6415,1.6416,114600000.0
2007-05-01 19:45:00,1.6416,1.6419,1.6415,1.6417,283599995.0
2007-05-01 19:46:00,1.6417,1.6417,1.6417,1.6417,20000000.0
2007-05-01 19:47:00,1.6417,1.6417,1.6417,1.6417,6400000.0
2007-05-01 19:48:00,1.6416,1.6416,1.6415,1.6415,38400000.0
2007-05-01 19:49:00,1.6415,1.6418,1.6415,1.6418,34700000.0
2007-05-01 19:50:00,1.6416,1.6416,1.6416,1.6416,22200000.0
2007-05-01 19:52:00,1.6416,1.6416,1.6416,1.6416,15200000.0
2007-05-01 19:53:00,1.6416,1.6418,1.6413,1.6418,157099998.0
2007-05-01 19:54:00,1.6417,1.6418,1.6417,1.6418,36600000.0
2007-05-01 19:55:00,1.6418,1.6422,1.6416,1.6422,68900000.0
2007-05-01 19:56:00,1.6422,1.6423,1.642,1.6421,93400000.0
2007-05-01 19:57:00,1.6421,1.6423,1.6417,1.6417,184300000.0
2007-05-01 19:58:00,1.6415,1.6419,1.6415,1.6419,154400000.0
2007-05-01 19:59:00,1.6418,1.6421,1.6418,1.6418,79199997.0
2007-05-01 20:00:00,1.6417,1.6419,1.6417,1.6419,20000000.0
2007-05-01 20:01:00,1.6421,1.6421,1.6421,1.6421,14200000.0
2007-05-01 20:02:00,1.642,1.642,1.6417,1.642,75500000.0
2007-05-01 20:04:00,1.642,1.6422,1.6419,1.6421,84500001.0
2007-05-01 20:05:00,1.6421,1.6421,1.6419,1.6419,136900000.0
2007-05-01 20:06:00,1.6419,1.6421,1.6419,1.642,123200000.0
2007-05-01 20:07:00,1.642,1.642,1.6419,1.642,75100000.0
2007-05-01 20:08:00,1.642,1.642,1.6418,1.6418,18200000.0
2007-05-01 20:09:00,1.6418,1.6418,1.6415,1.6416,69500000.0
2007-05-01 20:10:00,1.6415,1.6416,1.6413,1.6413,79900000.0
2007-05-01 20:11:00,1.6414,1.6415,1.6413,1.6415,135200000.0
2007-05-01 20:12:00,1.6415,1.6415,1.6409,1.6409,91899999.0
2007-05-01 20:13:00,1.6411,1.6411,1.641,1.641,15100000.0
2007-05-01 20:14:00,1.6411,1.6412,1.6411,1.6412,15800000.0
2007-05-01 20:15:00,1.641,1.6413,1.641,1.6413,104699997.0
2007-05-01 20:16:00,1.6412,1.6415,1.6412,1.6413,189700000.0
2007-05-01 20:17:00,1.6415,1.6415,1.6413,1.6414,82899998.0
2007-05-01 20:18:00,1.6415,1.6418,1.6415,1.6418,239099998.0
2007-05-01 20:19:00,1.6418,1.642,1.6416,1.642,262500000.0
2007-05-01 20:20:00,1.642,1.642,1.6418,1.6418,75800000.0
2007-05-01 20:21:00,1.6418,1.6418,1.6418,1.6418,14200000.0
2007-05-01 20:22:00,1.6418,1.6422,1.6417,1.6417,241800000.0
2007-05-01 20:23:00,1.6417,1.6419,1.6415,1.6419,257799998.0
2007-05-01 20:24:00,1.642,1.642,1.6417,1.6417,64300000.0
2007-05-01 20:25:00,1.6418,1.6422,1.6418,1.6419,189099997.0
2007-05-01 20:26:00,1.642,1.6423,1.6419,1.6419,157799999.0
2007-05-01 20:27:00,1.642,1.642,1.6418,1.6419,123300000.0
2007-05-01 20:28:00,1.642,1.6422,1.642,1.6421,69900000.0
2007-05-01 20:29:00,1.6422,1.6422,1.642,1.6422,54300000.0
2007-05-01 20:30:00,1.6422,1.6422,1.6422,1.6422,36800000.0
2007-05-01 20:31:00,1.6422,1.6422,1.6422,1.6422,35500000.0
2007-05-01 20:32:00,1.6422,1.6422,1.6422,1.6422,7100000.0
2007-05-01 20:33:00,1.6422,1.6423,1.6422,1.6422,166500000.0
2007-05-01 20:34:00,1.6423,1.6424,1.642,1.6422,260300000.0
2007-05-01 20:35:00,1.6422,1.6424,1.6422,1.6424,286900000.0
2007-05-01 20:36:00,1.6424,1.6425,1.6423,1.6425,121700000.0
2007-05-01 20:37:00,1.6424,1.6424,1.6423,1.6423,79299998.0
2007-05-01 20:38:00,1.6422,1.6424,1.6422,1.6422,125600000.0
2007-05-01 20:39:00,1.6422,1.6422,1.6422,1.6422,11100000.0
2007-05-01 20:40:00,1.6422,1.6422,1.6421,1.6421,52400000.0
2007-05-01 20:41:00,1.642,1.6422,1.642,1.6421,53100000.0
2007-05-01 20:42:00,1.6422,1.6422,1.6422,1.6422,7100000.0
2007-05-01 20:43:00,1.6422,1.6424,1.642,1.6422,134000000.0
2007-05-01 20:44:00,1.6422,1.6423,1.642,1.642,100300000.0
2007-05-01 20:45:00,1.6422,1.6423,1.642,1.642,44200000.0
2007-05-01 20:46:00,1.6423,1.6423,1.6423,1.6423,8000000.0
2007-05-01 20:47:00,1.6422,1.6422,1.642,1.6421,67200000.0
2007-05-01 20:48:00,1.6421,1.6421,1.6419,1.6419,40600000.0
2007-05-01 20:49:00,1.6419,1.6419,1.6418,1.6419,33300000.0
2007-05-01 20:50:00,1.642,1.642,1.6419,1.6419,89200000.0
2007-05-01 20:51:00,1.642,1.642,1.642,1.642,23200000.0
2007-05-01 20:52:00,1.6422,1.6422,1.642,1.6421,17500000.0
2007-05-01 20:53:00,1.6419,1.6421,1.6419,1.6421,41900000.0
2007-05-01 20:54:00,1.6423,1.6425,1.6421,1.6424,193599999.0
2007-05-01 20:55:00,1.6422,1.6429,1.6421,1.6429,211799999.0
2007-05-01 20:56:00,1.6427,1.643,1.6427,1.6427,90200000.0
2007-05-01 20:57:00,1.6429,1.643,1.6424,1.6429,241700000.0
2007-05-01 20:58:00,1.643,1.6437,1.643,1.6435,354700000.0
2007-05-01 20:59:00,1.6433,1.6434,1.6424,1.6431,242100000.0
2007-05-01 21:00:00,1.6432,1.6433,1.6428,1.6429,177200000.0
2007-05-01 21:01:00,1.6428,1.6432,1.6428,1.6429,23200000.0
2007-05-01 21:03:00,1.643,1.643,1.643,1.643,8000000.0
2007-05-01 21:04:00,1.6428,1.643,1.6427,1.643,61699999.0
2007-05-01 21:05:00,1.6428,1.6429,1.6428,1.6429,15600000.0
2007-05-01 21:06:00,1.6428,1.6429,1.6427,1.6429,87200000.0
2007-05-01 21:07:00,1.6428,1.6429,1.6425,1.6427,96700000.0
2007-05-01 21:08:00,1.6428,1.6429,1.6428,1.6429,6400000.0
2007-05-01 21:09:00,1.6429,1.6429,1.6428,1.6429,15900000.0
2007-05-01 21:10:00,1.6429,1.6429,1.6429,1.6429,2400000.0
2007-05-01 21:11:00,1.6429,1.643,1.6428,1.6428,37300000.0
2007-05-01 21:12:00,1.643,1.643,1.6427,1.6429,61399999.0
2007-05-01 21:14:00,1.6427,1.6427,1.6427,1.6427,9100000.0
2007-05-01 21:15:00,1.6429,1.6429,1.6427,1.6429,23000000.0
2007-05-01 21:16:00,1.6427,1.6429,1.6425,1.6427,107600000.0
2007-05-01 21:17:00,1.6427,1.6428,1.6425,1.6428,30700000.0
2007-05-01 21:18:00,1.6428,1.6428,1.6427,1.6427,18200000.0
2007-05-01 21:19:00,1.6426,1.6428,1.6425,1.6427,34300000.0
2007-05-01 21:20:00,1.6425,1.6428,1.6423,1.6426,78100000.0
2007-05-01 21:21:00,1.6425,1.6427,1.6424,1.6424,24300000.0
2007-05-01 21:22:00,1.6427,1.6427,1.6424,1.6424,17100000.0
2007-05-01 21:23:00,1.6426,1.6426,1.6425,1.6425,16800000.0
2007-05-01 21:24:00,1.6426,1.6426,1.6426,1.6426,8000000.0
2007-05-01 21:25:00,1.6426,1.6426,1.6426,1.6426,12000000.0
2007-05-01 21:26:00,1.6426,1.6426,1.6422,1.6422,84700000.0
2007-05-01 21:27:00,1.6426,1.6426,1.6426,1.6426,16000000.0
2007-05-01 21:29:00,1.6427,1.6427,1.6427,1.6427,4000000.0
2007-05-01 21:30:00,1.6429,1.6429,1.6425,1.6427,66300000.0
2007-05-01 21:31:00,1.6427,1.6428,1.6424,1.6424,32800000.0
2007-05-01 21:32:00,1.6427,1.6427,1.6427,1.6427,4000000.0
2007-05-01 21:33:00,1.6427,1.6427,1.6424,1.6426,34100000.0
2007-05-01 21:34:00,1.6424,1.6427,1.6423,1.6427,51200000.0
2007-05-01 21:35:00,1.6427,1.6427,1.6422,1.6425,58400000.0
2007-05-01 21:36:00,1.6424,1.6426,1.6423,1.6424,91600000.0
2007-05-01 21:37:00,1.6424,1.6427,1.6422,1.6426,70800000.0
2007-05-01 21:39:00,1.6427,1.6427,1.6423,1.6427,12800000.0
2007-05-01 21:40:00,1.6427,1.6427,1.6427,1.6427,2400000.0
2007-05-01 21:41:00,1.6427,1.6427,1.6427,1.6427,2400000.0
2007-05-01 21:42:00,1.6427,1.6427,1.6423,1.6425,6000000.0
2007-05-01 21:43:00,1.6423,1.6426,1.6422,1.6424,45200000.0
2007-05-01 21:44:00,1.6425,1.6427,1.6422,1.6426,32300000.0
2007-05-01 21:46:00,1.6425,1.6429,1.6425,1.6425,32300000.0
2007-05-01 21:47:00,1.6425,1.6425,1.6422,1.6422,145399999.0
2007-05-01 21:48:00,1.6423,1.6429,1.6423,1.6426,91400000.0
2007-05-01 21:49:00,1.6429,1.6434,1.6426,1.6432,144400000.0
2007-05-01 21:50:00,1.6432,1.6433,1.6432,1.6432,31200000.0
2007-05-01 21:51:00,1.6432,1.6434,1.6432,1.6434,14300000.0
2007-05-01 21:52:00,1.6432,1.6432,1.6432,1.6432,100600000.0
2007-05-01 21:53:00,1.6432,1.6434,1.6432,1.6434,77599999.0
2007-05-01 21:54:00,1.6434,1.6434,1.6433,1.6434,75100000.0
2007-05-01 21:55:00,1.6435,1.6435,1.6434,1.6434,18200000.0
2007-05-01 21:56:00,1.6434,1.6434,1.6431,1.6434,152499999.0
2007-05-01 21:57:00,1.6434,1.6435,1.6434,1.6435,40700000.0
2007-05-01 21:58:00,1.6434,1.6434,1.643,1.6432,90600000.0
2007-05-01 21:59:00,1.6434,1.6434,1.6434,1.6434,800000.0
2007-05-01 22:00:00,1.6432,1.6433,1.6432,1.6432,77600000.0
2007-05-01 22:01:00,1.6432,1.6433,1.6432,1.6433,13500000.0
2007-05-01 22:03:00,1.6431,1.6431,1.6431,1.6431,19100000.0
2007-05-01 22:04:00,1.6431,1.6431,1.6431,1.6431,2400000.0
2007-05-01 22:05:00,1.6429,1.6429,1.6428,1.6429,59000000.0
2007-05-01 22:06:00,1.6429,1.6429,1.6428,1.6428,20000000.0
2007-05-01 22:07:00,1.6428,1.6428,1.6428,1.6428,19200000.0
2007-05-01 22:08:00,1.6429,1.643,1.6429,1.643,9500000.0
2007-05-01 22:09:00,1.643,1.6431,1.6429,1.6429,35000000.0
2007-05-01 22:10:00,1.6428,1.643,1.6427,1.6428,70899998.0
2007-05-01 22:11:00,1.6427,1.6427,1.6426,1.6426,24500000.0
2007-05-01 22:12:00,1.6425,1.6427,1.6425,1.6426,18600000.0
2007-05-01 22:13:00,1.6428,1.6428,1.6426,1.6428,18600000.0
2007-05-01 22:14:00,1.6428,1.6428,1.6428,1.6428,2400000.0
2007-05-01 22:15:00,1.6426,1.6428,1.6426,1.6428,14000000.0
2007-05-01 22:18:00,1.6426,1.6427,1.6425,1.6425,48900000.0
2007-05-01 22:23:00,1.6428,1.6429,1.6428,1.6429,14300000.0
2007-05-01 22:24:00,1.6428,1.6429,1.6427,1.6428,30800000.0
2007-05-01 22:26:00,1.6428,1.6431,1.6428,1.643,31400000.0
2007-05-01 22:27:00,1.643,1.643,1.6428,1.6428,21300000.0
2007-05-01 22:28:00,1.6432,1.6432,1.6432,1.6432,21300000.0
2007-05-01 22:29:00,1.6434,1.6438,1.6434,1.6438,12900000.0
2007-05-01 22:30:00,1.6439,1.6439,1.6428,1.6435,127300000.0
2007-05-01 22:31:00,1.6434,1.6437,1.6432,1.6435,135600000.0
2007-05-01 22:32:00,1.6434,1.6434,1.6432,1.6434,27800000.0
2007-05-01 22:33:00,1.6434,1.6435,1.6434,1.6435,20300000.0
2007-05-01 22:34:00,1.6434,1.6435,1.6433,1.6434,46000000.0
2007-05-01 22:35:00,1.6434,1.6434,1.6431,1.6431,89100000.0
2007-05-01 22:36:00,1.6431,1.6436,1.6429,1.6435,53600000.0
2007-05-01 22:37:00,1.6436,1.6436,1.6434,1.6435,31000000.0
2007-05-01 22:38:00,1.6436,1.6436,1.6436,1.6436,2400000.0
2007-05-01 22:39:00,1.6435,1.6435,1.6435,1.6435,7200000.0
2007-05-01 22:40:00,1.6436,1.6436,1.6433,1.6435,115900000.0
2007-05-01 22:41:00,1.6436,1.6436,1.6433,1.6434,104200000.0
2007-05-01 22:42:00,1.6436,1.6436,1.6433,1.6433,54300000.0
2007-05-01 22:43:00,1.6432,1.6432,1.6432,1.6432,31200000.0
2007-05-01 22:44:00,1.6433,1.6434,1.6433,1.6434,33400000.0
2007-05-01 22:45:00,1.6434,1.6434,1.6432,1.6434,67500000.0
2007-05-01 22:46:00,1.6433,1.6436,1.6431,1.6435,82799998.0
2007-05-01 22:47:00,1.6436,1.6436,1.6436,1.6436,4700000.0
2007-05-01 22:48:00,1.6435,1.6436,1.6435,1.6436,14300000.0
2007-05-01 22:50:00,1.6436,1.6436,1.6434,1.6434,8000000.0
2007-05-01 22:51:00,1.6434,1.6434,1.6434,1.6434,7200000.0
2007-05-01 22:52:00,1.6434,1.644,1.6434,1.6438,97500000.0
2007-05-01 22:53:00,1.644,1.6444,1.6438,1.644,208099999.0
2007-05-01 22:54:00,1.6443,1.6443,1.6441,1.6441,32100000.0
2007-05-01 22:55:00,1.6441,1.6441,1.6437,1.6438,114400000.0
2007-05-01 22:56:00,1.6439,1.644,1.6439,1.6439,52400000.0
2007-05-01 22:57:00,1.6437,1.6439,1.6437,1.6439,62900000.0
2007-05-01 22:58:00,1.6439,1.6439,1.6438,1.6439,27700000.0
2007-05-01 22:59:00,1.6439,1.6439,1.6436,1.6437,46900000.0
2007-05-01 23:00:00,1.6437,1.6439,1.6437,1.6439,44900000.0
2007-05-01 23:01:00,1.6439,1.6439,1.6438,1.6438,16700000.0
2007-05-01 23:02:00,1.6439,1.6439,1.6439,1.6439,9400000.0
2007-05-01 23:03:00,1.6439,1.6439,1.6439,1.6439,15800000.0
2007-05-01 23:04:00,1.644,1.6442,1.6437,1.6442,106900000.0
2007-05-01 23:05:00,1.644,1.6441,1.6438,1.6439,92400000.0
2007-05-01 23:06:00,1.6439,1.6442,1.6439,1.6441,47000000.0
2007-05-01 23:07:00,1.644,1.644,1.6439,1.644,27000000.0
2007-05-01 23:08:00,1.6441,1.6442,1.6437,1.6439,51700000.0
2007-05-01 23:09:00,1.644,1.6441,1.644,1.644,64400000.0
2007-05-01 23:10:00,1.644,1.644,1.6439,1.644,19700000.0
2007-05-01 23:11:00,1.6441,1.6443,1.644,1.644,47800000.0
2007-05-01 23:12:00,1.6441,1.6443,1.6441,1.6443,14300000.0
2007-05-01 23:13:00,1.6443,1.6443,1.6441,1.6442,31200000.0
2007-05-01 23:14:00,1.6441,1.6441,1.6441,1.6441,7200000.0
2007-05-01 23:15:00,1.6441,1.6441,1.6441,1.6441,4700000.0
2007-05-01 23:16:00,1.644,1.6441,1.644,1.6441,8300000.0
2007-05-01 23:17:00,1.6439,1.6439,1.6439,1.6439,9200000.0
2007-05-01 23:18:00,1.6439,1.6439,1.6439,1.6439,22400000.0
2007-05-01 23:19:00,1.6439,1.6439,1.6436,1.6436,61400000.0
2007-05-01 23:20:00,1.6435,1.6437,1.6433,1.6435,54300000.0
2007-05-01 23:21:00,1.6434,1.6439,1.6432,1.6438,93500000.0
2007-05-01 23:22:00,1.6437,1.6439,1.6437,1.6439,58000000.0
2007-05-01 23:23:00,1.6439,1.6439,1.6438,1.6438,114800000.0
2007-05-01 23:24:00,1.6439,1.6441,1.6438,1.644,114800000.0
2007-05-01 23:25:00,1.644,1.644,1.6437,1.6438,34800000.0
2007-05-01 23:26:00,1.6439,1.6439,1.6439,1.6439,14100000.0
2007-05-01 23:27:00,1.6438,1.6439,1.6438,1.6439,18800000.0
2007-05-01 23:28:00,1.6439,1.6439,1.6438,1.6438,34100000.0
2007-05-01 23:29:00,1.6438,1.644,1.6436,1.6439,46000000.0
2007-05-01 23:30:00,1.6441,1.6443,1.6441,1.6441,24900000.0
2007-05-01 23:31:00,1.6443,1.6443,1.6427,1.6437,171700000.0
2007-05-01 23:32:00,1.6439,1.6442,1.6437,1.6441,145700000.0
2007-05-01 23:33:00,1.6439,1.6441,1.6438,1.6441,162300000.0
2007-05-01 23:34:00,1.6441,1.6441,1.6439,1.6439,30900000.0
2007-05-01 23:35:00,1.6438,1.644,1.6438,1.644,6200000.0
2007-05-01 23:36:00,1.6442,1.6442,1.644,1.6442,27500000.0
2007-05-01 23:37:00,1.644,1.644,1.6435,1.6435,95400000.0
2007-05-01 23:38:00,1.6435,1.6435,1.6434,1.6434,31300000.0
2007-05-01 23:39:00,1.6437,1.6437,1.6434,1.6434,60900000.0
2007-05-01 23:40:00,1.6436,1.6436,1.6436,1.6436,20000000.0
2007-05-01 23:41:00,1.6436,1.6438,1.6436,1.6438,60800000.0
2007-05-01 23:42:00,1.6438,1.6439,1.6438,1.6439,18800000.0
2007-05-01 23:43:00,1.6438,1.6439,1.6437,1.6439,271100000.0
2007-05-01 23:45:00,1.6439,1.6439,1.6438,1.6438,56900000.0
2007-05-01 23:46:00,1.6439,1.6439,1.6439,1.6439,65700000.0
2007-05-01 23:47:00,1.6441,1.6444,1.6441,1.6443,46300000.0
2007-05-01 23:48:00,1.6443,1.6443,1.6441,1.6442,45600000.0
2007-05-01 23:49:00,1.6442,1.6442,1.6442,1.6442,2300000.0
2007-05-01 23:50:00,1.6442,1.6442,1.6442,1.6442,13400000.0
2007-05-01 23:51:00,1.6442,1.6442,1.644,1.6442,14600000.0
2007-05-01 23:52:00,1.6441,1.6442,1.6441,1.6442,18400000.0
2007-05-01 23:53:00,1.6443,1.6445,1.6441,1.6442,44600000.0
2007-05-01 23:54:00,1.6442,1.6443,1.644,1.6443,54300000.0
2007-05-01 23:55:00,1.6443,1.6443,1.6436,1.6436,85300000.0
2007-05-01 23:56:00,1.6436,1.6438,1.6434,1.6438,60900000.0
2007-05-01 23:57:00,1.6439,1.644,1.6439,1.6439,14100000.0
2007-05-01 23:58:00,1.6437,1.6437,1.6435,1.6435,28300000.0
2007-05-01 23:59:00,1.6435,1.6435,1.6435,1.6435,53900000.0
2007-05-02 00:00:00,1.6435,1.6436,1.6435,1.6435,36500000.0
2007-05-02 00:01:00,1.6436,1.6436,1.6436,1.6436,18600000.0
2007-05-02 00:02:00,1.6436,1.6436,1.6434,1.6435,71600000.0
2007-05-02 00:03:00,1.6434,1.6435,1.6434,1.6434,110700000.0
2007-05-02 00:04:00,1.6435,1.6436,1.6435,1.6435,41300000.0
2007-05-02 00:05:00,1.6436,1.6436,1.6435,1.6435,31700000.0
2007-05-02 00:06:00,1.6436,1.6436,1.6435,1.6435,41300000.0
2007-05-02 00:08:00,1.6435,1.6436,1.6435,1.6436,17900000.0
2007-05-02 00:09:00,1.6435,1.6436,1.6432,1.6432,52200000.0
2007-05-02 00:10:00,1.6434,1.6435,1.6434,1.6435,48500000.0
2007-05-02 00:11:00,1.6435,1.6435,1.6434,1.6434,23900000.0
2007-05-02 00:13:00,1.6437,1.6437,1.6435,1.6435,74200000.0
2007-05-02 00:14:00,1.6435,1.6437,1.6435,1.6435,96900000.0
2007-05-02 00:15:00,1.6435,1.6437,1.6435,1.6437,16500000.0
2007-05-02 00:16:00,1.6436,1.6436,1.6431,1.6432,195000000.0
2007-05-02 00:17:00,1.6432,1.6432,1.6432,1.6432,10300000.0
2007-05-02 00:19:00,1.6432,1.6433,1.6432,1.6433,16700000.0
2007-05-02 00:20:00,1.6432,1.6432,1.6432,1.6432,7100000.0
2007-05-02 00:21:00,1.6432,1.6433,1.6432,1.6433,15400000.0
2007-05-02 00:22:00,1.6434,1.6435,1.6434,1.6435,14200000.0
2007-05-02 00:23:00,1.6434,1.6435,1.6434,1.6434,42600000.0
2007-05-02 00:24:00,1.6435,1.6437,1.6435,1.6436,28700000.0
2007-05-02 00:25:00,1.6435,1.6437,1.6434,1.6435,181400000.0
2007-05-02 00:26:00,1.6435,1.6438,1.6435,1.6438,61000000.0
2007-05-02 00:27:00,1.6437,1.6441,1.6437,1.6439,177300000.0
2007-05-02 00:28:00,1.6439,1.6439,1.6437,1.6437,76900000.0
2007-05-02 00:29:00,1.6438,1.6438,1.6437,1.6438,70900000.0
2007-05-02 00:30:00,1.6438,1.644,1.6438,1.6438,56600000.0
2007-05-02 00:31:00,1.6438,1.644,1.6438,1.6438,43900000.0
2007-05-02 00:32:00,1.6438,1.644,1.6437,1.6439,59800000.0
2007-05-02 00:33:00,1.6438,1.6439,1.6437,1.6437,52200000.0
2007-05-02 00:34:00,1.6438,1.6438,1.6438,1.6438,38500000.0
2007-05-02 00:35:00,1.6439,1.644,1.6438,1.6439,75900000.0
2007-05-02 00:36:00,1.6438,1.644,1.6438,1.644,19100000.0
2007-05-02 00:37:00,1.644,1.6443,1.6439,1.6439,79300000.0
2007-05-02 00:38:00,1.6441,1.6441,1.6439,1.6439,147900000.0
2007-05-02 00:39:00,1.6441,1.6441,1.6439,1.644,106700000.0
2007-05-02 00:40:00,1.6441,1.6441,1.6441,1.6441,31200000.0
2007-05-02 00:41:00,1.6442,1.6443,1.6441,1.6443,83400000.0
2007-05-02 00:42:00,1.6443,1.6451,1.6434,1.6449,207600000.0
2007-05-02 00:43:00,1.645,1.6454,1.6449,1.6454,306800000.0
2007-05-02 00:44:00,1.6454,1.6454,1.6452,1.6453,67800000.0
2007-05-02 00:45:00,1.6454,1.6455,1.6451,1.6451,118700000.0
2007-05-02 00:46:00,1.6451,1.6451,1.6445,1.6449,196200000.0
2007-05-02 00:47:00,1.6449,1.645,1.6447,1.645,130200000.0
2007-05-02 00:48:00,1.6451,1.6455,1.645,1.6452,218200000.0
2007-05-02 00:49:00,1.6452,1.6452,1.645,1.645,77200000.0
2007-05-02 00:50:00,1.6452,1.6452,1.6449,1.6449,33400000.0
2007-05-02 00:51:00,1.6448,1.6448,1.6436,1.6445,132200000.0
2007-05-02 00:52:00,1.6446,1.645,1.6444,1.6448,166600000.0
2007-05-02 00:53:00,1.6447,1.6447,1.6444,1.6444,156000000.0
2007-05-02 00:54:00,1.6444,1.6447,1.6444,1.6447,195300000.0
2007-05-02 00:55:00,1.6445,1.6445,1.6442,1.6443,61000000.0
2007-05-02 00:56:00,1.6443,1.6443,1.644,1.644,68700000.0
2007-05-02 00:58:00,1.6442,1.6443,1.644,1.644,55700000.0
2007-05-02 00:59:00,1.6442,1.6442,1.6439,1.644,75100000.0
2007-05-02 01:00:00,1.644,1.6441,1.6439,1.6439,56400000.0
2007-05-02 01:01:00,1.6439,1.6442,1.6439,1.644,49500000.0
2007-05-02 01:02:00,1.644,1.6444,1.644,1.6441,46900000.0
2007-05-02 01:03:00,1.6442,1.6444,1.6439,1.6441,78100000.0
2007-05-02 01:04:00,1.6439,1.6439,1.6439,1.6439,3600000.0
2007-05-02 01:05:00,1.6439,1.6439,1.6437,1.6438,24500000.0
2007-05-02 01:06:00,1.6438,1.6442,1.6438,1.6442,52600000.0
2007-05-02 01:07:00,1.6442,1.6445,1.6439,1.6442,80800000.0
2007-05-02 01:08:00,1.6442,1.6442,1.6439,1.6441,28000000.0
2007-05-02 01:09:00,1.6441,1.6441,1.6437,1.644,101400000.0
2007-05-02 01:10:00,1.6441,1.6442,1.644,1.644,28800000.0
2007-05-02 01:11:00,1.6439,1.6441,1.6438,1.644,54400000.0
2007-05-02 01:12:00,1.6443,1.6445,1.6442,1.6443,75000000.0
2007-05-02 01:13:00,1.6444,1.6447,1.6444,1.6444,52800000.0
2007-05-02 01:14:00,1.6444,1.6444,1.644,1.644,163600000.0
2007-05-02 01:15:00,1.6441,1.6444,1.6438,1.6441,182900000.0
2007-05-02 01:16:00,1.6442,1.6442,1.6439,1.6439,54400000.0
2007-05-02 01:17:00,1.6439,1.6441,1.6437,1.6437,42300000.0
2007-05-02 01:18:00,1.6437,1.6437,1.6434,1.6436,26800000.0
2007-05-02 01:19:00,1.6435,1.6439,1.6435,1.6438,84400000.0
2007-05-02 01:20:00,1.6438,1.6441,1.6435,1.6437,74300000.0
2007-05-02 01:21:00,1.6438,1.6438,1.6438,1.6438,59800000.0
2007-05-02 01:22:00,1.644,1.6443,1.644,1.6443,59800000.0
2007-05-02 01:23:00,1.6443,1.6443,1.6439,1.644,81900000.0
2007-05-02 01:24:00,1.644,1.6442,1.6439,1.6442,51500000.0
2007-05-02 01:25:00,1.6441,1.6441,1.6432,1.6437,156100000.0
2007-05-02 01:26:00,1.6438,1.6442,1.6438,1.6442,39800000.0
2007-05-02 01:27:00,1.6443,1.6443,1.6435,1.6441,110100000.0
2007-05-02 01:28:00,1.6441,1.6443,1.6439,1.644,67000000.0
2007-05-02 01:29:00,1.644,1.6443,1.644,1.6443,117500000.0
2007-05-02 01:30:00,1.6444,1.6444,1.6435,1.644,204200000.0
2007-05-02 01:31:00,1.6439,1.6439,1.6437,1.6438,77900000.0
2007-05-02 01:32:00,1.6437,1.6439,1.643,1.6432,151100000.0
2007-05-02 01:33:00,1.6436,1.6438,1.6432,1.6436,70400000.0
2007-05-02 01:34:00,1.6434,1.6436,1.643,1.6431,120400000.0
2007-05-02 01:35:00,1.643,1.643,1.6418,1.643,236200000.0
2007-05-02 01:36:00,1.6431,1.6436,1.643,1.6434,120000000.0
2007-05-02 01:37:00,1.6433,1.6435,1.643,1.643,117600000.0
2007-05-02 01:38:00,1.643,1.6431,1.6427,1.6431,145300000.0
2007-05-02 01:39:00,1.6428,1.6433,1.6428,1.6431,108600001.0
2007-05-02 01:40:00,1.6431,1.6432,1.6421,1.6424,192400001.0
2007-05-02 01:41:00,1.6425,1.6426,1.6422,1.6424,133700001.0
2007-05-02 01:42:00,1.6421,1.6427,1.642,1.6427,124900000.0
2007-05-02 01:43:00,1.6424,1.6427,1.6423,1.6426,96400000.0
2007-05-02 01:44:00,1.6429,1.6429,1.6428,1.6429,8800000.0
2007-05-02 01:45:00,1.6428,1.643,1.6426,1.643,28800000.0
2007-05-02 01:46:00,1.643,1.643,1.6425,1.6426,117300000.0
2007-05-02 01:47:00,1.6426,1.6428,1.6426,1.6427,58600000.0
2007-05-02 01:48:00,1.6424,1.6428,1.6423,1.6427,52300000.0
2007-05-02 01:49:00,1.6427,1.6428,1.6423,1.6427,66200000.0
2007-05-02 01:50:00,1.6426,1.643,1.6425,1.643,80600000.0
2007-05-02 01:51:00,1.643,1.643,1.6427,1.6429,54100000.0
2007-05-02 01:52:00,1.6429,1.6434,1.6429,1.6434,238300002.0
2007-05-02 01:53:00,1.6433,1.6433,1.6433,1.6433,31100000.0
2007-05-02 01:54:00,1.6433,1.6437,1.6433,1.6434,105700000.0
2007-05-02 01:55:00,1.6438,1.6439,1.6437,1.6437,42100000.0
2007-05-02 01:56:00,1.644,1.6442,1.6438,1.644,41500000.0
2007-05-02 01:57:00,1.644,1.6444,1.6439,1.6441,62000000.0
2007-05-02 01:58:00,1.6442,1.6442,1.6439,1.644,17900000.0
2007-05-02 01:59:00,1.6443,1.6443,1.644,1.644,33300000.0
2007-05-02 02:00:00,1.644,1.6443,1.6439,1.6441,28900000.0
2007-05-02 02:01:00,1.6441,1.6442,1.6437,1.6439,74600000.0
2007-05-02 02:02:00,1.6438,1.6439,1.6434,1.6435,114900000.0
2007-05-02 02:03:00,1.6435,1.6437,1.6432,1.6432,194400000.0
2007-05-02 02:04:00,1.6436,1.6436,1.6432,1.6432,106800000.0
2007-05-02 02:05:00,1.6434,1.6434,1.6431,1.6432,31400000.0
2007-05-02 02:06:00,1.6434,1.6434,1.6432,1.6432,7500000.0
2007-05-02 02:07:00,1.6436,1.6437,1.6435,1.6435,32500000.0
2007-05-02 02:08:00,1.6435,1.6438,1.6434,1.6436,106300000.0
2007-05-02 02:09:00,1.6437,1.6437,1.6433,1.6433,77800000.0
2007-05-02 02:10:00,1.6436,1.6438,1.6433,1.6438,35400000.0
2007-05-02 02:11:00,1.6439,1.6443,1.6437,1.6442,61900000.0
2007-05-02 02:12:00,1.6442,1.6446,1.6442,1.6446,52500000.0
2007-05-02 02:13:00,1.6446,1.6447,1.6444,1.6444,93300000.0
2007-05-02 02:14:00,1.6444,1.6447,1.6441,1.6443,172200000.0
2007-05-02 02:15:00,1.6445,1.6447,1.6444,1.6446,128300001.0
2007-05-02 02:16:00,1.6447,1.645,1.6445,1.6448,135700000.0
2007-05-02 02:17:00,1.6447,1.645,1.6446,1.6447,124000000.0
2007-05-02 02:18:00,1.6444,1.6447,1.6444,1.6447,28200000.0
2007-05-02 02:19:00,1.6445,1.6445,1.6444,1.6444,14000000.0
2007-05-02 02:20:00,1.6444,1.6445,1.6441,1.6444,161400000.0
2007-05-02 02:21:00,1.6442,1.6445,1.644,1.644,229600000.0
2007-05-02 02:22:00,1.6443,1.6443,1.6437,1.6437,125900000.0
2007-05-02 02:23:00,1.6439,1.644,1.6438,1.6439,31500000.0
2007-05-02 02:24:00,1.6437,1.6439,1.6436,1.6436,54300000.0
2007-05-02 02:25:00,1.6438,1.6438,1.6438,1.6438,2400000.0
2007-05-02 02:26:00,1.6435,1.6438,1.6435,1.6435,61200000.0
2007-05-02 02:27:00,1.6438,1.6438,1.6438,1.6438,7200000.0
2007-05-02 02:28:00,1.6438,1.644,1.6435,1.644,73800000.0
2007-05-02 02:29:00,1.6439,1.6439,1.6436,1.6437,85900001.0
2007-05-02 02:30:00,1.6437,1.6437,1.6436,1.6436,7200000.0
2007-05-02 02:31:00,1.6437,1.6437,1.6436,1.6436,34400000.0
2007-05-02 02:32:00,1.6438,1.6438,1.6435,1.6435,78700000.0
2007-05-02 02:33:00,1.6436,1.6436,1.6435,1.6435,60000000.0
2007-05-02 02:34:00,1.6434,1.6437,1.6434,1.6436,65200000.0
2007-05-02 02:35:00,1.6437,1.6441,1.6436,1.6441,240700001.0
2007-05-02 02:36:00,1.6439,1.644,1.6436,1.6438,144800000.0
2007-05-02 02:37:00,1.6438,1.644,1.6436,1.6436,169400000.0
2007-05-02 02:38:00,1.6438,1.644,1.6436,1.6438,136500002.0
2007-05-02 02:39:00,1.6439,1.6443,1.6439,1.6441,95600000.0
2007-05-02 02:40:00,1.6442,1.6442,1.6436,1.6438,52200000.0
2007-05-02 02:41:00,1.6436,1.644,1.6434,1.6439,106200000.0
2007-05-02 02:42:00,1.6437,1.6438,1.6436,1.6437,83800000.0
2007-05-02 02:43:00,1.6436,1.644,1.6436,1.6439,34800000.0
2007-05-02 02:44:00,1.6438,1.6439,1.6437,1.6437,30100001.0
2007-05-02 02:45:00,1.6436,1.6437,1.6436,1.6436,25600000.0
2007-05-02 02:46:00,1.6437,1.6441,1.6435,1.6439,120000001.0
2007-05-02 02:47:00,1.6442,1.6442,1.6437,1.6437,49500000.0
2007-05-02 02:48:00,1.6437,1.6439,1.6436,1.6438,39500000.0
2007-05-02 02:49:00,1.6439,1.6439,1.6438,1.6439,11200000.0
2007-05-02 02:50:00,1.6439,1.6443,1.6439,1.6443,98200001.0
2007-05-02 02:51:00,1.6442,1.6445,1.6441,1.6444,59200000.0
2007-05-02 02:52:00,1.6445,1.645,1.6443,1.6445,243600002.0
2007-05-02 02:53:00,1.6444,1.6447,1.6444,1.6444,50300000.0
2007-05-02 02:54:00,1.6442,1.6445,1.6439,1.6441,142500000.0
2007-05-02 02:55:00,1.6441,1.6443,1.6438,1.6442,165500000.0
2007-05-02 02:56:00,1.6442,1.6443,1.6439,1.6443,129700000.0
2007-05-02 02:57:00,1.6442,1.6445,1.6439,1.6445,171700000.0
2007-05-02 02:58:00,1.6441,1.6449,1.6441,1.6449,49100000.0
2007-05-02 02:59:00,1.6445,1.6449,1.6445,1.6447,32700000.0
2007-05-02 03:00:00,1.6451,1.6451,1.6447,1.6448,21500000.0
2007-05-02 03:01:00,1.6447,1.6451,1.6446,1.6451,127800000.0
2007-05-02 03:02:00,1.6449,1.6453,1.6446,1.6452,177300001.0
2007-05-02 03:03:00,1.6451,1.6459,1.645,1.6457,113200000.0
2007-05-02 03:04:00,1.6459,1.6459,1.6451,1.6454,169400001.0
2007-05-02 03:05:00,1.6451,1.6454,1.645,1.645,62700000.0
2007-05-02 03:06:00,1.6451,1.6452,1.6446,1.6448,121000000.0
2007-05-02 03:07:00,1.645,1.645,1.6444,1.6447,111000000.0
2007-05-02 03:08:00,1.6448,1.6448,1.6447,1.6448,7200000.0
2007-05-02 03:09:00,1.6446,1.6454,1.6446,1.6452,94800000.0
2007-05-02 03:10:00,1.6452,1.6468,1.6452,1.6464,278500000.0
2007-05-02 03:11:00,1.6464,1.6469,1.646,1.646,268500000.0
2007-05-02 03:12:00,1.6462,1.6476,1.6461,1.6476,449700001.0
2007-05-02 03:13:00,1.6476,1.6485,1.6474,1.6483,400300003.0
2007-05-02 03:14:00,1.6484,1.6493,1.6482,1.6491,408600000.0
2007-05-02 03:15:00,1.649,1.6491,1.6486,1.6487,215400000.0
2007-05-02 03:16:00,1.6486,1.6489,1.6483,1.6487,281900000.0
2007-05-02 03:17:00,1.6486,1.6486,1.6479,1.648,139300000.0
2007-05-02 03:18:00,1.6482,1.6485,1.648,1.6482,190400000.0
2007-05-02 03:19:00,1.6482,1.6485,1.648,1.6484,184300000.0
2007-05-02 03:20:00,1.6484,1.6488,1.6484,1.6486,63200000.0
2007-05-02 03:21:00,1.6486,1.6488,1.6482,1.6482,87100000.0
2007-05-02 03:22:00,1.6482,1.6483,1.6478,1.6478,104200000.0
2007-05-02 03:23:00,1.6478,1.6481,1.6477,1.6477,111100000.0
2007-05-02 03:24:00,1.6477,1.6481,1.6469,1.6475,188500000.0
2007-05-02 03:25:00,1.6475,1.6475,1.6463,1.6469,211000000.0
2007-05-02 03:26:00,1.6469,1.6473,1.6466,1.6471,291800000.0
2007-05-02 03:27:00,1.647,1.6474,1.6469,1.6473,203400000.0
2007-05-02 03:28:00,1.6476,1.6476,1.647,1.6472,120800000.0
2007-05-02 03:29:00,1.6472,1.6474,1.6471,1.6474,178800000.0
2007-05-02 03:30:00,1.6475,1.6482,1.6474,1.6481,146200001.0
2007-05-02 03:31:00,1.648,1.6484,1.6478,1.6478,143100000.0
2007-05-02 03:32:00,1.6478,1.6479,1.6475,1.6475,160100000.0
2007-05-02 03:33:00,1.6475,1.6477,1.6473,1.6475,66600000.0
2007-05-02 03:34:00,1.6476,1.6477,1.6471,1.6477,104800000.0
2007-05-02 03:35:00,1.6476,1.6477,1.6472,1.6475,107100000.0
2007-05-02 03:36:00,1.6474,1.6477,1.6474,1.6477,71900000.0
2007-05-02 03:37:00,1.6476,1.6478,1.6475,1.6477,78800000.0
2007-05-02 03:38:00,1.6477,1.648,1.6477,1.6479,47100000.0
2007-05-02 03:39:00,1.6478,1.6482,1.6476,1.6477,271200000.0
2007-05-02 03:40:00,1.6476,1.6477,1.6475,1.6477,105000000.0
2007-05-02 03:41:00,1.6477,1.6478,1.6475,1.6478,131100000.0
2007-05-02 03:42:00,1.6476,1.648,1.6476,1.648,121300000.0
2007-05-02 03:43:00,1.6478,1.6482,1.6477,1.6477,122400000.0
2007-05-02 03:44:00,1.6478,1.6482,1.6478,1.648,110500000.0
2007-05-02 03:45:00,1.6478,1.6478,1.6474,1.6474,110100000.0
2007-05-02 03:46:00,1.6472,1.6476,1.6471,1.6473,142700001.0
2007-05-02 03:47:00,1.6474,1.6475,1.6473,1.6474,99100000.0
2007-05-02 03:48:00,1.6474,1.6476,1.6473,1.6474,58100000.0
2007-05-02 03:49:00,1.6474,1.6475,1.6473,1.6473,37400000.0
2007-05-02 03:50:00,1.6473,1.648,1.6472,1.6479,152300000.0
2007-05-02 03:51:00,1.6478,1.648,1.6474,1.648,166700000.0
2007-05-02 03:52:00,1.648,1.648,1.6477,1.6478,50000000.0
2007-05-02 03:53:00,1.6479,1.6479,1.6478,1.6478,34000000.0
2007-05-02 03:54:00,1.648,1.6482,1.6479,1.6479,53400000.0
2007-05-02 03:55:00,1.6482,1.6482,1.6479,1.6482,69500000.0
2007-05-02 03:56:00,1.648,1.6482,1.6478,1.6481,87600000.0
2007-05-02 03:57:00,1.6481,1.6481,1.6478,1.6478,67800000.0
2007-05-02 03:58:00,1.648,1.6482,1.648,1.6481,43000000.0
2007-05-02 03:59:00,1.6481,1.6481,1.6479,1.648,16400000.0
2007-05-02 04:00:00,1.6481,1.6481,1.6478,1.6478,73900000.0
2007-05-02 04:01:00,1.6479,1.648,1.6476,1.6479,61500000.0
2007-05-02 04:02:00,1.6478,1.6479,1.6476,1.6479,63000000.0
2007-05-02 04:03:00,1.6479,1.6479,1.6479,1.6479,4800000.0
2007-05-02 04:04:00,1.648,1.648,1.6475,1.6477,102200000.0
2007-05-02 04:05:00,1.6475,1.6482,1.6475,1.648,105000000.0
2007-05-02 04:06:00,1.6483,1.6487,1.6482,1.6485,183300000.0
2007-05-02 04:07:00,1.6487,1.6491,1.6483,1.6485,314800001.0
2007-05-02 04:08:00,1.6482,1.6486,1.6482,1.6484,173700000.0
2007-05-02 04:09:00,1.6486,1.6487,1.6483,1.6483,107300000.0
2007-05-02 04:10:00,1.6484,1.6484,1.6482,1.6483,22800000.0
2007-05-02 04:11:00,1.6483,1.6491,1.6482,1.649,208300000.0
2007-05-02 04:12:00,1.6491,1.6501,1.6488,1.6498,309200002.0
2007-05-02 04:13:00,1.6498,1.6498,1.649,1.6491,105500000.0
2007-05-02 04:14:00,1.6491,1.6493,1.6489,1.6491,118000000.0
2007-05-02 04:15:00,1.6492,1.6492,1.6488,1.6489,100900000.0
2007-05-02 04:16:00,1.649,1.649,1.6486,1.6486,96600001.0
2007-05-02 04:17:00,1.6487,1.6494,1.6486,1.6493,282900002.0
2007-05-02 04:18:00,1.6492,1.6498,1.6491,1.6498,95200000.0
2007-05-02 04:19:00,1.6497,1.6498,1.6492,1.6492,417000002.0
2007-05-02 04:20:00,1.6493,1.6496,1.6489,1.6492,208400000.0
2007-05-02 04:21:00,1.6493,1.6493,1.649,1.6492,138000000.0
2007-05-02 04:22:00,1.6493,1.6493,1.6487,1.6487,58800000.0
2007-05-02 04:23:00,1.6486,1.649,1.6486,1.6486,134400004.0
2007-05-02 04:24:00,1.6486,1.6489,1.6482,1.6485,232800000.0
2007-05-02 04:25:00,1.6482,1.6484,1.6478,1.6484,134800000.0
2007-05-02 04:26:00,1.6483,1.6485,1.6481,1.6483,67800000.0
2007-05-02 04:27:00,1.6482,1.6485,1.6482,1.6484,37600000.0
2007-05-02 04:28:00,1.6484,1.6485,1.6481,1.6484,56100000.0
2007-05-02 04:29:00,1.6483,1.6485,1.6481,1.6485,102300001.0
2007-05-02 04:30:00,1.6485,1.6485,1.6484,1.6484,16800000.0
2007-05-02 04:31:00,1.6483,1.6485,1.6482,1.6482,18400000.0
2007-05-02 04:32:00,1.6482,1.6483,1.6481,1.6482,79800000.0
2007-05-02 04:33:00,1.6481,1.6482,1.648,1.648,50100000.0
2007-05-02 04:34:00,1.648,1.6485,1.6479,1.6484,139700000.0
2007-05-02 04:35:00,1.6483,1.6484,1.6479,1.6482,110500001.0
2007-05-02 04:36:00,1.6481,1.6484,1.6481,1.6484,39500000.0
2007-05-02 04:37:00,1.6484,1.6485,1.6484,1.6485,7200000.0
2007-05-02 04:38:00,1.6484,1.6485,1.6484,1.6485,33300000.0
2007-05-02 04:39:00,1.6485,1.6486,1.6483,1.6485,96100000.0
2007-05-02 04:40:00,1.6483,1.6484,1.6482,1.6482,30400000.0
2007-05-02 04:41:00,1.6482,1.6486,1.6482,1.6482,22000000.0
2007-05-02 04:42:00,1.6483,1.6485,1.6482,1.6482,28300000.0
2007-05-02 04:43:00,1.6485,1.6486,1.648,1.6482,35800000.0
2007-05-02 04:44:00,1.6485,1.6487,1.6485,1.6487,26000000.0
2007-05-02 04:45:00,1.6487,1.6489,1.6484,1.6488,79500000.0
2007-05-02 04:46:00,1.6489,1.649,1.6485,1.649,140600000.0
2007-05-02 04:47:00,1.649,1.6493,1.6487,1.6487,65200000.0
2007-05-02 04:48:00,1.6487,1.6488,1.6486,1.6488,46000000.0
2007-05-02 04:49:00,1.6486,1.6489,1.6485,1.6488,83500000.0
2007-05-02 04:50:00,1.6491,1.6491,1.6487,1.649,86900000.0
2007-05-02 04:51:00,1.6488,1.649,1.6488,1.649,6400000.0
2007-05-02 04:52:00,1.6487,1.6489,1.6486,1.6486,43900000.0
2007-05-02 04:53:00,1.6487,1.6489,1.6487,1.6488,21500000.0
2007-05-02 04:54:00,1.649,1.649,1.6485,1.6485,60600000.0
2007-05-02 04:55:00,1.6487,1.6487,1.6485,1.6486,31000000.0
2007-05-02 04:56:00,1.6485,1.6488,1.6483,1.6488,98400000.0
2007-05-02 04:57:00,1.6488,1.6488,1.6486,1.6487,18400000.0
2007-05-02 04:58:00,1.6487,1.6489,1.6486,1.6489,35100000.0
2007-05-02 04:59:00,1.649,1.649,1.6489,1.6489,4800000.0
2007-05-02 05:00:00,1.6488,1.6489,1.6488,1.6489,13600000.0
2007-05-02 05:01:00,1.6489,1.6489,1.6488,1.6488,7200000.0
2007-05-02 05:02:00,1.6489,1.6489,1.6487,1.6487,11100000.0
2007-05-02 05:03:00,1.649,1.649,1.6488,1.6489,8800000.0
2007-05-02 05:04:00,1.6488,1.6491,1.6488,1.6491,26400000.0
2007-05-02 05:05:00,1.649,1.649,1.6489,1.6489,20700000.0
2007-05-02 05:06:00,1.6488,1.6491,1.6487,1.6487,60000000.0
2007-05-02 05:07:00,1.6487,1.6492,1.6486,1.6491,64700000.0
2007-05-02 05:08:00,1.6491,1.6491,1.6489,1.649,35000000.0
2007-05-02 05:09:00,1.649,1.6491,1.6488,1.649,102100000.0
2007-05-02 05:10:00,1.6487,1.6494,1.6487,1.6492,123500000.0
2007-05-02 05:11:00,1.6494,1.6499,1.649,1.6494,144800000.0
2007-05-02 05:12:00,1.6494,1.6497,1.6493,1.6495,163000001.0
2007-05-02 05:13:00,1.6493,1.6497,1.6493,1.6496,116700000.0
2007-05-02 05:14:00,1.6494,1.6497,1.6491,1.6496,268900001.0
2007-05-02 05:15:00,1.6496,1.6497,1.6493,1.6496,141800000.0
2007-05-02 05:16:00,1.6496,1.6498,1.6493,1.6495,212500000.0
2007-05-02 05:17:00,1.6496,1.6499,1.6494,1.6499,148600000.0
2007-05-02 05:18:00,1.6498,1.6499,1.6486,1.649,471000000.0
2007-05-02 05:19:00,1.649,1.6497,1.6488,1.6493,424700000.0
2007-05-02 05:20:00,1.6493,1.6495,1.6488,1.6493,304700000.0
2007-05-02 05:21:00,1.6492,1.6493,1.6482,1.6487,251100000.0
2007-05-02 05:22:00,1.6485,1.6488,1.6481,1.6486,314200001.0
2007-05-02 05:23:00,1.6485,1.6492,1.6484,1.6486,385500000.0
2007-05-02 05:24:00,1.6486,1.6487,1.6484,1.6486,202200000.0
2007-05-02 05:25:00,1.6487,1.6488,1.6482,1.6482,330700000.0
2007-05-02 05:26:00,1.6484,1.6487,1.648,1.6485,244200000.0
2007-05-02 05:27:00,1.6485,1.6487,1.6481,1.6484,384100001.0
2007-05-02 05:28:00,1.6485,1.6487,1.6482,1.6482,81000000.0
2007-05-02 05:29:00,1.6482,1.6485,1.6482,1.6484,160500000.0
2007-05-02 05:30:00,1.6484,1.6487,1.6484,1.6486,134300001.0
2007-05-02 05:31:00,1.6488,1.6489,1.6486,1.6487,142600000.0
2007-05-02 05:32:00,1.6485,1.6489,1.6483,1.6488,330300005.0
2007-05-02 05:33:00,1.6488,1.649,1.6485,1.6486,290400007.0
2007-05-02 05:34:00,1.6486,1.6487,1.6483,1.6485,239600000.0
2007-05-02 05:35:00,1.6485,1.6489,1.6485,1.6488,154900000.0
2007-05-02 05:36:00,1.6488,1.6489,1.6486,1.6489,159200000.0
2007-05-02 05:37:00,1.6489,1.649,1.6484,1.6486,252700000.0
2007-05-02 05:38:00,1.6488,1.6488,1.6485,1.6486,126100000.0
2007-05-02 05:39:00,1.6485,1.6488,1.6483,1.6486,135500000.0
2007-05-02 05:40:00,1.6487,1.6489,1.6485,1.6485,232800002.0
2007-05-02 05:41:00,1.6485,1.6489,1.6484,1.6487,80600000.0
2007-05-02 05:42:00,1.6489,1.6489,1.6483,1.6486,283900002.0
2007-05-02 05:43:00,1.6484,1.6498,1.6484,1.6497,291100000.0
2007-05-02 05:44:00,1.6497,1.6498,1.6492,1.6496,401500000.0
2007-05-02 05:45:00,1.6495,1.6498,1.6492,1.6493,125400001.0
2007-05-02 05:46:00,1.6492,1.6494,1.649,1.6493,226700000.0
2007-05-02 05:47:00,1.6493,1.6494,1.6489,1.6491,240200002.0
2007-05-02 05:48:00,1.6492,1.6492,1.6485,1.6486,321000001.0
2007-05-02 05:49:00,1.6488,1.6492,1.6488,1.649,126600000.0
2007-05-02 05:50:00,1.6491,1.6493,1.649,1.649,163900005.0
2007-05-02 05:51:00,1.649,1.6495,1.649,1.6491,216900003.0
2007-05-02 05:52:00,1.6491,1.6495,1.649,1.6493,151300000.0
2007-05-02 05:53:00,1.6494,1.6496,1.6491,1.6493,254800004.0
2007-05-02 05:54:00,1.6494,1.6495,1.6492,1.6495,101100000.0
2007-05-02 05:55:00,1.6494,1.6496,1.6494,1.6494,37400000.0
2007-05-02 05:56:00,1.6496,1.6496,1.6493,1.6494,76100001.0
2007-05-02 05:57:00,1.6492,1.6496,1.649,1.6491,80700000.0
2007-05-02 05:58:00,1.649,1.6492,1.6486,1.6491,208200001.0
2007-05-02 05:59:00,1.6488,1.649,1.6487,1.6489,209900004.0
2007-05-02 06:00:00,1.6492,1.6492,1.649,1.6491,94800004.0
2007-05-02 06:01:00,1.649,1.6491,1.6489,1.6491,64700000.0
2007-05-02 06:02:00,1.6491,1.6493,1.649,1.649,40700000.0
2007-05-02 06:03:00,1.649,1.6493,1.649,1.649,101900000.0
2007-05-02 06:04:00,1.6491,1.6491,1.6488,1.6491,88500000.0
2007-05-02 06:05:00,1.6487,1.649,1.6487,1.6489,63600000.0
2007-05-02 06:06:00,1.649,1.6491,1.6487,1.6488,51300000.0
2007-05-02 06:07:00,1.6487,1.6487,1.6482,1.6482,47800000.0
2007-05-02 06:08:00,1.6483,1.6485,1.648,1.6485,99400000.0
2007-05-02 06:09:00,1.6485,1.6489,1.6484,1.6486,66200000.0
2007-05-02 06:10:00,1.6488,1.6489,1.6485,1.6485,71200000.0
2007-05-02 06:11:00,1.6487,1.6487,1.6484,1.6484,67700000.0
2007-05-02 06:12:00,1.6483,1.6486,1.6483,1.6486,83600000.0
2007-05-02 06:13:00,1.6486,1.6486,1.6484,1.6485,83000000.0
2007-05-02 06:14:00,1.6485,1.6486,1.6485,1.6485,84500000.0
2007-05-02 06:15:00,1.6486,1.6491,1.6486,1.6489,143000000.0
2007-05-02 06:16:00,1.6488,1.649,1.6486,1.6488,122300000.0
2007-05-02 06:17:00,1.6488,1.649,1.6484,1.6488,199000000.0
2007-05-02 06:18:00,1.6488,1.649,1.6487,1.649,103700000.0
2007-05-02 06:19:00,1.649,1.6492,1.6488,1.6489,59600000.0
2007-05-02 06:20:00,1.6489,1.6492,1.6487,1.6488,184300000.0
2007-05-02 06:21:00,1.649,1.6492,1.6485,1.6487,123700000.0
2007-05-02 06:22:00,1.6488,1.6493,1.6488,1.649,105800000.0
2007-05-02 06:23:00,1.649,1.6494,1.6489,1.6492,265700000.0
2007-05-02 06:24:00,1.6494,1.6494,1.6484,1.6485,158600000.0
2007-05-02 06:25:00,1.6485,1.6487,1.6482,1.6485,102200000.0
2007-05-02 06:26:00,1.6488,1.6488,1.6486,1.6487,124800000.0
2007-05-02 06:27:00,1.6485,1.6489,1.6485,1.6487,78000000.0
2007-05-02 06:29:00,1.6488,1.6488,1.6483,1.6484,87400000.0
2007-05-02 06:30:00,1.6482,1.6483,1.6477,1.6481,178300000.0
2007-05-02 06:31:00,1.6478,1.6485,1.6478,1.6481,297100000.0
2007-05-02 06:32:00,1.6483,1.6487,1.648,1.6486,189000001.0
2007-05-02 06:33:00,1.6487,1.6487,1.6482,1.6482,111600000.0
2007-05-02 06:34:00,1.6483,1.6484,1.6479,1.648,62800000.0
2007-05-02 06:35:00,1.648,1.6481,1.6479,1.648,84100000.0
2007-05-02 06:36:00,1.6481,1.6485,1.648,1.648,127600000.0
2007-05-02 06:37:00,1.648,1.648,1.6476,1.6478,105900000.0
2007-05-02 06:38:00,1.6479,1.6479,1.6476,1.6479,43100000.0
2007-05-02 06:39:00,1.6476,1.6476,1.6476,1.6476,11200000.0
2007-05-02 06:40:00,1.6478,1.648,1.6478,1.648,180000001.0
2007-05-02 06:41:00,1.648,1.648,1.6474,1.6478,360400002.0
2007-05-02 06:42:00,1.6477,1.6478,1.6474,1.6474,67400000.0
2007-05-02 06:43:00,1.6474,1.6477,1.6474,1.6477,77900000.0
2007-05-02 06:44:00,1.6476,1.648,1.6476,1.6479,34300000.0
2007-05-02 06:45:00,1.6478,1.6481,1.6477,1.6481,79700002.0
2007-05-02 06:46:00,1.6484,1.649,1.6483,1.649,119500000.0
2007-05-02 06:47:00,1.6491,1.6493,1.6487,1.6488,259900000.0
2007-05-02 06:48:00,1.6488,1.649,1.6486,1.649,54800000.0
2007-05-02 06:49:00,1.6488,1.6489,1.6486,1.6489,58300000.0
2007-05-02 06:50:00,1.6489,1.6492,1.6488,1.6491,214600000.0
2007-05-02 06:51:00,1.6491,1.6493,1.6489,1.6491,307800000.0
2007-05-02 06:52:00,1.6493,1.6493,1.6487,1.6489,272000001.0
2007-05-02 06:53:00,1.649,1.649,1.6485,1.6488,192800000.0
2007-05-02 06:54:00,1.6485,1.6487,1.6484,1.6484,192400000.0
2007-05-02 06:55:00,1.6486,1.6486,1.6481,1.6483,99400000.0
2007-05-02 06:56:00,1.6483,1.6485,1.648,1.6482,119700000.0
2007-05-02 06:57:00,1.6481,1.6485,1.6479,1.6481,113400000.0
2007-05-02 06:58:00,1.6482,1.6485,1.648,1.6483,150600000.0
2007-05-02 06:59:00,1.6485,1.6485,1.6485,1.6485,2400000.0
2007-05-02 07:00:00,1.6485,1.6485,1.6484,1.6484,23600000.0
2007-05-02 07:01:00,1.6485,1.6486,1.6482,1.6486,54400000.0
2007-05-02 07:02:00,1.6485,1.6487,1.6484,1.6487,56600000.0
2007-05-02 07:03:00,1.6485,1.649,1.6484,1.6489,200000000.0
2007-05-02 07:04:00,1.649,1.6493,1.6489,1.649,136500000.0
2007-05-02 07:05:00,1.649,1.6492,1.6489,1.6489,101300000.0
2007-05-02 07:06:00,1.6489,1.649,1.6489,1.649,31200000.0
2007-05-02 07:07:00,1.649,1.6491,1.6487,1.6491,80200000.0
2007-05-02 07:08:00,1.6489,1.6491,1.6489,1.649,51700000.0
2007-05-02 07:09:00,1.6491,1.6492,1.6489,1.6489,109900000.0
2007-05-02 07:10:00,1.6491,1.6492,1.6489,1.6492,42500000.0
2007-05-02 07:11:00,1.6488,1.6492,1.6488,1.6492,69100000.0
2007-05-02 07:12:00,1.6489,1.6492,1.6486,1.6486,54900000.0
2007-05-02 07:13:00,1.6489,1.6492,1.6489,1.6489,62600000.0
2007-05-02 07:14:00,1.6491,1.6493,1.6491,1.6492,44000000.0
2007-05-02 07:15:00,1.6491,1.6496,1.6491,1.6496,123100002.0
2007-05-02 07:16:00,1.6496,1.6498,1.6494,1.6495,213800001.0
2007-05-02 07:17:00,1.6495,1.6496,1.6491,1.6495,77500001.0
2007-05-02 07:18:00,1.6492,1.6495,1.6492,1.6494,54900000.0
2007-05-02 07:19:00,1.6496,1.6497,1.6494,1.6496,55400000.0
2007-05-02 07:20:00,1.6496,1.6497,1.6494,1.6494,76400000.0
2007-05-02 07:21:00,1.6494,1.6495,1.6492,1.6495,61600000.0
2007-05-02 07:22:00,1.6494,1.6495,1.6494,1.6495,14400000.0
2007-05-02 07:23:00,1.6495,1.6495,1.6492,1.6492,86100000.0
2007-05-02 07:24:00,1.6494,1.6497,1.6493,1.6497,31700000.0
2007-05-02 07:25:00,1.6496,1.6497,1.6492,1.6492,48600000.0
2007-05-02 07:26:00,1.6492,1.6495,1.6492,1.6495,46900000.0
2007-05-02 07:27:00,1.6496,1.6496,1.6489,1.6491,129100000.0
2007-05-02 07:28:00,1.649,1.6493,1.6488,1.649,103000001.0
2007-05-02 07:29:00,1.6489,1.6492,1.6488,1.6492,115500001.0
2007-05-02 07:30:00,1.649,1.6493,1.6486,1.6491,287000003.0
2007-05-02 07:31:00,1.6491,1.6494,1.6489,1.6492,160500004.0
2007-05-02 07:32:00,1.6489,1.6492,1.6489,1.6492,50400000.0
2007-05-02 07:33:00,1.6492,1.6493,1.6488,1.6489,133000000.0
2007-05-02 07:34:00,1.649,1.649,1.6486,1.6489,173800000.0
2007-05-02 07:35:00,1.6489,1.6495,1.6489,1.6493,245300000.0
2007-05-02 07:36:00,1.6495,1.6495,1.6494,1.6495,43700000.0
2007-05-02 07:37:00,1.6493,1.6495,1.6493,1.6493,95000000.0
2007-05-02 07:38:00,1.6492,1.6494,1.6492,1.6492,120400000.0
2007-05-02 07:39:00,1.6492,1.6492,1.6492,1.6492,75100000.0
2007-05-02 07:40:00,1.6491,1.6494,1.6489,1.649,151000000.0
2007-05-02 07:41:00,1.6492,1.6495,1.6491,1.6494,147900000.0
2007-05-02 07:42:00,1.6494,1.6497,1.6492,1.6492,251400000.0
2007-05-02 07:43:00,1.6492,1.6494,1.649,1.6493,188700000.0
2007-05-02 07:44:00,1.6492,1.6492,1.6487,1.6489,271400003.0
2007-05-02 07:45:00,1.6489,1.6491,1.6487,1.6488,382700002.0
2007-05-02 07:46:00,1.6488,1.6491,1.6488,1.649,106700000.0
2007-05-02 07:47:00,1.649,1.6495,1.649,1.6492,225599999.0
2007-05-02 07:48:00,1.6492,1.6498,1.6489,1.6493,330500001.0
2007-05-02 07:49:00,1.6493,1.6494,1.6489,1.6489,156500000.0
2007-05-02 07:50:00,1.6491,1.6496,1.6488,1.6496,296500001.0
2007-05-02 07:51:00,1.6495,1.6496,1.6486,1.6487,223200000.0
2007-05-02 07:52:00,1.6488,1.6488,1.6481,1.6482,180000000.0
2007-05-02 07:53:00,1.6482,1.6482,1.6475,1.648,271500001.0
2007-05-02 07:54:00,1.648,1.6481,1.6476,1.6476,139700000.0
2007-05-02 07:55:00,1.6476,1.6478,1.647,1.6472,184000000.0
2007-05-02 07:56:00,1.6472,1.6482,1.6471,1.6474,241700000.0
2007-05-02 07:57:00,1.6476,1.648,1.6475,1.6479,281000000.0
2007-05-02 07:58:00,1.6479,1.648,1.6476,1.6478,234600000.0
2007-05-02 07:59:00,1.6478,1.6478,1.6472,1.6476,186100000.0
2007-05-02 08:00:00,1.6477,1.6487,1.6473,1.648,225200000.0
2007-05-02 08:01:00,1.648,1.6484,1.6479,1.648,220300000.0
2007-05-02 08:02:00,1.648,1.6483,1.648,1.6481,212200000.0
2007-05-02 08:03:00,1.6481,1.6485,1.6481,1.6484,195300000.0
2007-05-02 08:04:00,1.6485,1.6488,1.6482,1.6485,311700000.0
2007-05-02 08:05:00,1.6484,1.6487,1.6481,1.6484,204000000.0
2007-05-02 08:06:00,1.6483,1.6485,1.6481,1.6483,129000001.0
2007-05-02 08:07:00,1.6483,1.6484,1.6482,1.6483,124900000.0
2007-05-02 08:08:00,1.6482,1.6491,1.6482,1.6486,541199999.0
2007-05-02 08:09:00,1.6486,1.6487,1.6483,1.6483,246200001.0
2007-05-02 08:10:00,1.6484,1.6484,1.648,1.6483,177900001.0
2007-05-02 08:11:00,1.6482,1.6484,1.6481,1.6482,152800001.0
2007-05-02 08:12:00,1.6482,1.6483,1.6477,1.6482,173400000.0
2007-05-02 08:13:00,1.6482,1.6483,1.6479,1.6481,118500000.0
2007-05-02 08:14:00,1.6481,1.6484,1.648,1.6483,147100000.0
2007-05-02 08:15:00,1.6483,1.6487,1.6481,1.6486,253700000.0
2007-05-02 08:16:00,1.6486,1.649,1.6485,1.6485,341700002.0
2007-05-02 08:17:00,1.6487,1.6487,1.6486,1.6486,115600000.0
2007-05-02 08:18:00,1.6487,1.649,1.6486,1.6488,98900000.0
2007-05-02 08:19:00,1.649,1.6501,1.6487,1.6495,199300000.0
2007-05-02 08:20:00,1.6496,1.6501,1.6496,1.6499,155000000.0
2007-05-02 08:21:00,1.6498,1.6498,1.6491,1.6491,74400000.0
2007-05-02 08:22:00,1.6492,1.6492,1.6489,1.649,84800000.0
2007-05-02 08:23:00,1.649,1.6492,1.6488,1.6491,94400000.0
2007-05-02 08:24:00,1.6492,1.6497,1.6492,1.6496,84000000.0
2007-05-02 08:25:00,1.6497,1.6498,1.6497,1.6498,8000000.0
2007-05-02 08:26:00,1.6497,1.6498,1.6495,1.6496,130600000.0
2007-05-02 08:27:00,1.6495,1.6497,1.6492,1.6492,99500000.0
2007-05-02 08:28:00,1.6492,1.6494,1.6489,1.6489,125300000.0
2007-05-02 08:29:00,1.6491,1.6495,1.649,1.6495,146600000.0
2007-05-02 08:30:00,1.6496,1.6497,1.6494,1.6496,115900000.0
2007-05-02 08:31:00,1.6496,1.6498,1.6494,1.6494,143800000.0
2007-05-02 08:32:00,1.6494,1.6497,1.6492,1.6493,193300004.0
2007-05-02 08:33:00,1.6493,1.6495,1.6491,1.6491,145000001.0
2007-05-02 08:34:00,1.6492,1.6492,1.6486,1.6486,187700000.0
2007-05-02 08:35:00,1.6486,1.6488,1.6484,1.6488,212600001.0
2007-05-02 08:36:00,1.6488,1.6489,1.6484,1.6487,201600000.0
2007-05-02 08:37:00,1.6487,1.6487,1.6484,1.6484,82400000.0
2007-05-02 08:38:00,1.6483,1.6487,1.6483,1.6485,267400001.0
2007-05-02 08:39:00,1.6485,1.6491,1.6484,1.649,571000000.0
2007-05-02 08:40:00,1.649,1.6491,1.6487,1.6489,123200000.0
2007-05-02 08:41:00,1.6489,1.6492,1.6487,1.6492,98300000.0
2007-05-02 08:42:00,1.6491,1.6491,1.6487,1.6487,209000000.0
2007-05-02 08:43:00,1.6487,1.6492,1.6487,1.6491,208700000.0
2007-05-02 08:44:00,1.6491,1.6493,1.6488,1.6492,258899998.0
2007-05-02 08:45:00,1.6492,1.6492,1.6488,1.649,126200000.0
2007-05-02 08:46:00,1.6491,1.6491,1.6488,1.6489,127200000.0
2007-05-02 08:47:00,1.6489,1.6491,1.6488,1.649,185500000.0
2007-05-02 08:48:00,1.649,1.6491,1.6489,1.6489,118700000.0
2007-05-02 08:49:00,1.649,1.6493,1.6487,1.6491,178800000.0
2007-05-02 08:50:00,1.6491,1.6493,1.649,1.6491,209499999.0
2007-05-02 08:51:00,1.6491,1.6491,1.6488,1.6489,279500002.0
2007-05-02 08:52:00,1.6489,1.6489,1.6483,1.6486,366600004.0
2007-05-02 08:53:00,1.6487,1.6487,1.6485,1.6485,62000000.0
2007-05-02 08:54:00,1.6486,1.6488,1.6486,1.6486,74500000.0
2007-05-02 08:55:00,1.6486,1.6488,1.6482,1.6487,191700000.0
2007-05-02 08:56:00,1.6486,1.6486,1.6483,1.6483,186700000.0
2007-05-02 08:57:00,1.6484,1.6484,1.6482,1.6484,94400000.0
2007-05-02 08:58:00,1.6484,1.6486,1.6483,1.6486,170900000.0
2007-05-02 08:59:00,1.6486,1.6486,1.6483,1.6484,156500000.0
2007-05-02 09:00:00,1.6484,1.6488,1.6483,1.6488,304300002.0
2007-05-02 09:01:00,1.6487,1.6488,1.6478,1.6478,144300000.0
2007-05-02 09:02:00,1.6478,1.6478,1.6475,1.6478,162600000.0
2007-05-02 09:03:00,1.6478,1.6479,1.6477,1.6478,124100000.0
2007-05-02 09:04:00,1.6478,1.648,1.6477,1.6477,242800000.0
2007-05-02 09:05:00,1.6478,1.6484,1.6477,1.6482,270200000.0
2007-05-02 09:06:00,1.6482,1.6488,1.6481,1.6481,295700000.0
2007-05-02 09:07:00,1.6482,1.6483,1.6478,1.6481,257900001.0
2007-05-02 09:08:00,1.6481,1.6486,1.648,1.6486,118200000.0
2007-05-02 09:09:00,1.6486,1.6487,1.6483,1.6487,175300000.0
2007-05-02 09:10:00,1.6487,1.6489,1.6483,1.6487,265200000.0
2007-05-02 09:11:00,1.6487,1.649,1.6486,1.6487,318700000.0
2007-05-02 09:12:00,1.6487,1.649,1.6487,1.6489,167000000.0
2007-05-02 09:13:00,1.6489,1.6491,1.6488,1.6489,82900000.0
2007-05-02 09:14:00,1.649,1.649,1.6486,1.6487,88000000.0
2007-05-02 09:15:00,1.6488,1.649,1.6486,1.6487,135799999.0
2007-05-02 09:16:00,1.6487,1.6488,1.6483,1.6483,130500000.0
2007-05-02 09:17:00,1.6483,1.6485,1.6481,1.6481,217800001.0
2007-05-02 09:18:00,1.6481,1.6482,1.6479,1.648,191800001.0
2007-05-02 09:19:00,1.6481,1.6482,1.6479,1.6479,174099999.0
2007-05-02 09:20:00,1.6479,1.6483,1.6479,1.6482,213599999.0
2007-05-02 09:21:00,1.6483,1.6484,1.648,1.6481,134500000.0
2007-05-02 09:22:00,1.6482,1.6482,1.6479,1.6481,128700000.0
2007-05-02 09:23:00,1.6481,1.6482,1.6479,1.6481,142800000.0
2007-05-02 09:24:00,1.6481,1.6482,1.6478,1.648,174800000.0
2007-05-02 09:25:00,1.648,1.6483,1.6478,1.6482,256600002.0
2007-05-02 09:26:00,1.6482,1.6485,1.6481,1.6485,167500001.0
2007-05-02 09:27:00,1.6485,1.6485,1.6481,1.6484,208299998.0
2007-05-02 09:28:00,1.6484,1.6484,1.6479,1.648,191999999.0
2007-05-02 09:29:00,1.648,1.6481,1.6479,1.648,123600000.0
2007-05-02 09:30:00,1.648,1.648,1.6474,1.6476,304000003.0
2007-05-02 09:31:00,1.6474,1.6478,1.6474,1.6476,313000001.0
2007-05-02 09:32:00,1.6477,1.6477,1.6472,1.6475,85700000.0
2007-05-02 09:33:00,1.6475,1.6475,1.6468,1.6468,353200000.0
2007-05-02 09:34:00,1.6468,1.6471,1.6468,1.6469,174600000.0
2007-05-02 09:35:00,1.6469,1.647,1.6469,1.647,23000000.0
2007-05-02 09:36:00,1.6471,1.6471,1.6468,1.6468,142100000.0
2007-05-02 09:37:00,1.6467,1.6471,1.6467,1.6471,223799999.0
2007-05-02 09:38:00,1.6471,1.6471,1.6465,1.6465,76000000.0
2007-05-02 09:39:00,1.6465,1.647,1.6465,1.647,80500000.0
2007-05-02 09:40:00,1.647,1.647,1.6466,1.6469,51900000.0
2007-05-02 09:41:00,1.6469,1.647,1.6464,1.6464,171400001.0
2007-05-02 09:42:00,1.6465,1.6465,1.646,1.6462,129299999.0
2007-05-02 09:43:00,1.6462,1.6465,1.6462,1.6462,189000000.0
2007-05-02 09:44:00,1.6462,1.6464,1.6462,1.6463,32600000.0
2007-05-02 09:45:00,1.6462,1.6463,1.6462,1.6463,36799999.0
2007-05-02 09:46:00,1.6463,1.6464,1.6461,1.6464,131400000.0
2007-05-02 09:47:00,1.6464,1.6464,1.6462,1.6462,141400000.0
2007-05-02 09:48:00,1.6463,1.6463,1.6459,1.6461,59200000.0
2007-05-02 09:49:00,1.6461,1.6462,1.646,1.6462,94000000.0
2007-05-02 09:50:00,1.6461,1.6462,1.646,1.6461,22400000.0
2007-05-02 09:51:00,1.6462,1.6463,1.646,1.6462,103100001.0
2007-05-02 09:52:00,1.6464,1.6464,1.646,1.6461,150500000.0
2007-05-02 09:53:00,1.6461,1.6462,1.646,1.646,103700000.0
2007-05-02 09:54:00,1.646,1.6461,1.646,1.646,56500000.0
2007-05-02 09:55:00,1.6461,1.6462,1.6459,1.6462,190500000.0
2007-05-02 09:56:00,1.6462,1.6463,1.6458,1.6461,256500000.0
2007-05-02 09:57:00,1.6461,1.6464,1.6459,1.646,241500001.0
2007-05-02 09:58:00,1.6461,1.6461,1.6458,1.6461,182500000.0
2007-05-02 09:59:00,1.6461,1.6462,1.6456,1.6459,211499999.0
2007-05-02 10:00:00,1.646,1.6462,1.6459,1.646,171800002.0
2007-05-02 10:01:00,1.646,1.6462,1.6459,1.646,201000001.0
2007-05-02 10:02:00,1.646,1.6462,1.6458,1.6459,221399999.0
2007-05-02 10:03:00,1.6459,1.646,1.6456,1.6457,217900001.0
2007-05-02 10:04:00,1.6456,1.646,1.6456,1.646,85600001.0
2007-05-02 10:05:00,1.646,1.6461,1.646,1.646,36800001.0
2007-05-02 10:06:00,1.6462,1.6466,1.6461,1.6466,277599998.0
2007-05-02 10:07:00,1.6465,1.6465,1.6459,1.6459,198100001.0
2007-05-02 10:08:00,1.6459,1.646,1.6458,1.646,58400000.0
2007-05-02 10:09:00,1.646,1.6463,1.6459,1.6461,56000000.0
2007-05-02 10:10:00,1.6461,1.6462,1.6461,1.6461,52000000.0
2007-05-02 10:11:00,1.6461,1.6462,1.6458,1.646,138400000.0
2007-05-02 10:12:00,1.6461,1.6461,1.6458,1.646,95500000.0
2007-05-02 10:13:00,1.6461,1.6462,1.6457,1.646,155700000.0
2007-05-02 10:14:00,1.6459,1.6459,1.6454,1.6455,155600000.0
2007-05-02 10:15:00,1.6455,1.6455,1.645,1.6453,46200000.0
2007-05-02 10:16:00,1.6453,1.6457,1.6453,1.6457,178100002.0
2007-05-02 10:17:00,1.6458,1.6458,1.6457,1.6458,101299999.0
2007-05-02 10:18:00,1.6458,1.6458,1.6456,1.6457,58000000.0
2007-05-02 10:19:00,1.6457,1.6457,1.6454,1.6455,57400000.0
2007-05-02 10:20:00,1.6455,1.6458,1.6455,1.6458,20800000.0
2007-05-02 10:21:00,1.6458,1.6459,1.6457,1.6458,134900000.0
2007-05-02 10:22:00,1.6458,1.646,1.6457,1.6458,107300000.0
2007-05-02 10:23:00,1.6458,1.6459,1.6456,1.6458,149300000.0
2007-05-02 10:24:00,1.6458,1.646,1.6458,1.6458,117900000.0
2007-05-02 10:25:00,1.6458,1.6458,1.6456,1.6456,97200000.0
2007-05-02 10:26:00,1.6455,1.6459,1.6455,1.6458,148199999.0
2007-05-02 10:27:00,1.6458,1.6458,1.6454,1.6455,76400000.0
2007-05-02 10:28:00,1.6455,1.6455,1.6451,1.6451,161399998.0
2007-05-02 10:29:00,1.6454,1.6454,1.6448,1.6448,117500000.0
2007-05-02 10:30:00,1.6448,1.6454,1.6448,1.6451,148500000.0
2007-05-02 10:31:00,1.6452,1.6454,1.6449,1.6451,166700000.0
2007-05-02 10:32:00,1.6451,1.6451,1.6448,1.6448,46400000.0
2007-05-02 10:33:00,1.6449,1.6451,1.6449,1.6451,43100000.0
2007-05-02 10:34:00,1.6451,1.6451,1.6449,1.645,144900000.0
2007-05-02 10:35:00,1.645,1.6453,1.6449,1.6453,202200000.0
2007-05-02 10:36:00,1.6453,1.6456,1.6453,1.6456,77300000.0
2007-05-02 10:37:00,1.6455,1.6455,1.6452,1.6454,71400000.0
2007-05-02 10:38:00,1.6454,1.6456,1.6453,1.6454,67000000.0
2007-05-02 10:39:00,1.6454,1.6456,1.6453,1.6455,110700001.0
2007-05-02 10:40:00,1.6456,1.6456,1.6453,1.6454,90600000.0
2007-05-02 10:41:00,1.6454,1.6455,1.6451,1.6453,262300000.0
2007-05-02 10:42:00,1.6454,1.6456,1.6453,1.6455,116800000.0
2007-05-02 10:43:00,1.6455,1.6456,1.6453,1.6455,127600000.0
2007-05-02 10:44:00,1.6456,1.646,1.6455,1.6459,237000000.0
2007-05-02 10:45:00,1.6459,1.6459,1.6457,1.6457,107500000.0
2007-05-02 10:46:00,1.6456,1.6458,1.6454,1.6456,80800000.0
2007-05-02 10:47:00,1.6456,1.6458,1.6455,1.6457,73300000.0
2007-05-02 10:48:00,1.6456,1.6457,1.6454,1.6454,107000001.0
2007-05-02 10:49:00,1.6456,1.6457,1.6455,1.6456,52800000.0
2007-05-02 10:50:00,1.6456,1.6458,1.6455,1.6456,81200000.0
2007-05-02 10:51:00,1.6456,1.6457,1.6455,1.6455,133300000.0
2007-05-02 10:52:00,1.6454,1.6456,1.6454,1.6455,55900000.0
2007-05-02 10:53:00,1.6454,1.6456,1.6452,1.6452,294999999.0
2007-05-02 10:54:00,1.6453,1.6453,1.6449,1.6449,320700003.0
2007-05-02 10:55:00,1.645,1.6452,1.6449,1.6452,388900001.0
2007-05-02 10:56:00,1.6451,1.6454,1.645,1.6452,307100000.0
2007-05-02 10:57:00,1.6452,1.6453,1.6449,1.6453,111800000.0
2007-05-02 10:58:00,1.6452,1.6452,1.6448,1.6448,199500000.0
2007-05-02 10:59:00,1.6448,1.6455,1.6447,1.6452,223800000.0
2007-05-02 11:00:00,1.6453,1.6455,1.6451,1.6455,223900000.0
2007-05-02 11:01:00,1.6454,1.6455,1.6453,1.6455,147100000.0
2007-05-02 11:02:00,1.6455,1.6455,1.6453,1.6455,188999999.0
2007-05-02 11:03:00,1.6455,1.6456,1.6453,1.6453,100699999.0
2007-05-02 11:04:00,1.6453,1.6456,1.6451,1.6451,147500000.0
2007-05-02 11:05:00,1.6451,1.6452,1.645,1.6452,258300003.0
2007-05-02 11:06:00,1.6453,1.6453,1.6451,1.6453,163300003.0
2007-05-02 11:07:00,1.6453,1.6453,1.645,1.6451,176700000.0
2007-05-02 11:08:00,1.6451,1.6454,1.6448,1.6451,215499999.0
2007-05-02 11:09:00,1.6451,1.6451,1.645,1.6451,29600000.0
2007-05-02 11:10:00,1.6451,1.6451,1.6448,1.6451,62200000.0
2007-05-02 11:11:00,1.6451,1.6453,1.6451,1.6451,125299999.0
2007-05-02 11:12:00,1.645,1.6452,1.645,1.645,105000000.0
2007-05-02 11:13:00,1.645,1.6451,1.645,1.6451,33600000.0
2007-05-02 11:14:00,1.6451,1.6451,1.6448,1.6449,184800005.0
2007-05-02 11:15:00,1.645,1.6451,1.6448,1.6448,69000000.0
2007-05-02 11:16:00,1.6448,1.6449,1.6447,1.6447,157100000.0
2007-05-02 11:17:00,1.6447,1.6449,1.6447,1.6449,25500000.0
2007-05-02 11:18:00,1.6449,1.6449,1.6447,1.6448,84300001.0
2007-05-02 11:19:00,1.6448,1.6449,1.6447,1.6449,66600000.0
2007-05-02 11:20:00,1.6449,1.6449,1.6444,1.6446,317600001.0
2007-05-02 11:21:00,1.6446,1.6448,1.6446,1.6448,73900001.0
2007-05-02 11:22:00,1.645,1.645,1.6449,1.645,43999999.0
2007-05-02 11:23:00,1.6449,1.645,1.6447,1.6449,212999998.0
2007-05-02 11:24:00,1.6449,1.6451,1.6448,1.6449,65600000.0
2007-05-02 11:25:00,1.6448,1.6449,1.6447,1.6447,27400000.0
2007-05-02 11:26:00,1.6447,1.6449,1.6447,1.6447,80800000.0
2007-05-02 11:27:00,1.6447,1.6448,1.6446,1.6448,78300000.0
2007-05-02 11:28:00,1.6448,1.6448,1.6444,1.6445,104600000.0
2007-05-02 11:29:00,1.6445,1.6448,1.6444,1.6448,34400000.0
2007-05-02 11:30:00,1.6447,1.6448,1.6445,1.6446,108800002.0
2007-05-02 11:31:00,1.6445,1.6446,1.6443,1.6446,130100000.0
2007-05-02 11:32:00,1.6446,1.6447,1.6445,1.6447,117300000.0
2007-05-02 11:33:00,1.6447,1.6449,1.6446,1.6448,152400000.0
2007-05-02 11:34:00,1.6448,1.6448,1.6445,1.6447,147200000.0
2007-05-02 11:35:00,1.6446,1.6448,1.6445,1.6447,124100000.0
2007-05-02 11:36:00,1.6448,1.6448,1.6447,1.6448,41200000.0
2007-05-02 11:37:00,1.6448,1.6449,1.6446,1.6448,122200000.0
2007-05-02 11:38:00,1.6448,1.6453,1.6448,1.6453,74200000.0
2007-05-02 11:39:00,1.6453,1.6454,1.6451,1.6454,184200000.0
2007-05-02 11:40:00,1.6454,1.6454,1.6453,1.6453,14300000.0
2007-05-02 11:41:00,1.6453,1.6456,1.645,1.6454,80500000.0
2007-05-02 11:42:00,1.6454,1.6457,1.6453,1.6457,132499999.0
2007-05-02 11:43:00,1.6457,1.6457,1.6455,1.6456,38000000.0
2007-05-02 11:44:00,1.6456,1.6458,1.6454,1.6458,87500000.0
2007-05-02 11:45:00,1.6459,1.646,1.6455,1.6456,99500000.0
2007-05-02 11:46:00,1.6456,1.6456,1.6453,1.6454,153200000.0
2007-05-02 11:47:00,1.6454,1.6457,1.6454,1.6456,69500000.0
2007-05-02 11:48:00,1.6456,1.6456,1.6453,1.6453,35900000.0
2007-05-02 11:49:00,1.6454,1.6455,1.6453,1.6453,55000000.0
2007-05-02 11:50:00,1.6452,1.6452,1.645,1.6451,91000000.0
2007-05-02 11:51:00,1.6451,1.6452,1.6451,1.6451,26400000.0
2007-05-02 11:52:00,1.6451,1.6451,1.6447,1.6449,129100000.0
2007-05-02 11:53:00,1.6449,1.6451,1.6449,1.6449,193099998.0
2007-05-02 11:54:00,1.645,1.6453,1.645,1.6451,76900000.0
2007-05-02 11:55:00,1.6452,1.6452,1.6448,1.645,201100000.0
2007-05-02 11:56:00,1.6448,1.6451,1.6448,1.6451,123200000.0
2007-05-02 11:57:00,1.6451,1.6451,1.6446,1.6446,94300000.0
2007-05-02 11:58:00,1.6447,1.6447,1.6444,1.6444,127900000.0
2007-05-02 11:59:00,1.6444,1.6446,1.6443,1.6446,271899999.0
2007-05-02 12:00:00,1.6446,1.6446,1.6442,1.6443,115900000.0
2007-05-02 12:01:00,1.6443,1.6445,1.6441,1.6444,333599999.0
2007-05-02 12:02:00,1.6445,1.6445,1.6444,1.6444,16300000.0
2007-05-02 12:03:00,1.6444,1.6448,1.6444,1.6447,173700000.0
2007-05-02 12:04:00,1.6447,1.645,1.6444,1.6446,180600000.0
2007-05-02 12:05:00,1.6447,1.645,1.6447,1.6449,239499999.0
2007-05-02 12:06:00,1.645,1.6455,1.6448,1.6454,329299999.0
2007-05-02 12:07:00,1.6454,1.6458,1.6452,1.6455,312999998.0
2007-05-02 12:08:00,1.6455,1.6458,1.6453,1.6458,164300000.0
2007-05-02 12:09:00,1.6457,1.6459,1.6452,1.6452,289100000.0
2007-05-02 12:10:00,1.6453,1.6458,1.6453,1.6458,240299999.0
2007-05-02 12:11:00,1.6458,1.6458,1.6454,1.6455,114900000.0
2007-05-02 12:12:00,1.6456,1.6456,1.6453,1.6454,118400000.0
2007-05-02 12:13:00,1.6455,1.6455,1.6452,1.6453,330899998.0
2007-05-02 12:14:00,1.6454,1.6454,1.6452,1.6453,62300000.0
2007-05-02 12:15:00,1.6453,1.6453,1.6452,1.6452,58300000.0
2007-05-02 12:16:00,1.6452,1.6453,1.6452,1.6453,20000000.0
2007-05-02 12:17:00,1.6453,1.6453,1.6452,1.6452,9600000.0
2007-05-02 12:18:00,1.6452,1.6452,1.645,1.645,47200000.0
2007-05-02 12:19:00,1.6451,1.6453,1.6449,1.6449,151300004.0
2007-05-02 12:22:00,1.6451,1.6452,1.6451,1.6452,42400000.0
2007-05-02 12:23:00,1.6452,1.6452,1.645,1.6451,47300000.0
2007-05-02 12:24:00,1.6451,1.6451,1.6451,1.6451,2400000.0
2007-05-02 12:25:00,1.6451,1.6451,1.6448,1.6449,102300000.0
2007-05-02 12:26:00,1.6449,1.645,1.6447,1.6449,272100002.0
2007-05-02 12:27:00,1.6447,1.645,1.6447,1.645,165700000.0
2007-05-02 12:28:00,1.6449,1.645,1.6447,1.6449,139500000.0
2007-05-02 12:29:00,1.6449,1.645,1.6448,1.645,65500000.0
2007-05-02 12:30:00,1.6449,1.645,1.6447,1.645,102000000.0
2007-05-02 12:31:00,1.645,1.6453,1.645,1.6452,219200000.0
2007-05-02 12:32:00,1.6452,1.6454,1.6451,1.6453,78400000.0
2007-05-02 12:33:00,1.6452,1.6452,1.6451,1.6452,41600000.0
2007-05-02 12:34:00,1.6452,1.6452,1.6449,1.6449,121400000.0
2007-05-02 12:35:00,1.6449,1.645,1.6448,1.645,64200000.0
2007-05-02 12:36:00,1.6451,1.6451,1.645,1.645,47200000.0
2007-05-02 12:37:00,1.645,1.6451,1.6449,1.645,68700002.0
2007-05-02 12:38:00,1.645,1.6451,1.6449,1.6449,103999999.0
2007-05-02 12:39:00,1.645,1.645,1.6446,1.6446,72800000.0
2007-05-02 12:40:00,1.6446,1.6446,1.6443,1.6443,145900000.0
2007-05-02 12:41:00,1.6441,1.6445,1.644,1.6443,163500000.0
2007-05-02 12:42:00,1.6445,1.6446,1.6444,1.6446,140400000.0
2007-05-02 12:43:00,1.6446,1.6446,1.6444,1.6444,10000000.0
2007-05-02 12:44:00,1.6445,1.6447,1.6443,1.6445,177200001.0
2007-05-02 12:45:00,1.6445,1.6446,1.6443,1.6446,161900000.0
2007-05-02 12:46:00,1.6446,1.6448,1.6445,1.6448,104500000.0
2007-05-02 12:47:00,1.6447,1.6447,1.6445,1.6446,31100000.0
2007-05-02 12:48:00,1.6446,1.6451,1.6446,1.645,101400000.0
2007-05-02 12:49:00,1.645,1.6452,1.6449,1.6451,237600000.0
2007-05-02 12:50:00,1.6452,1.6452,1.645,1.6451,125400000.0
2007-05-02 12:51:00,1.6451,1.6452,1.6451,1.6451,13600000.0
2007-05-02 12:52:00,1.6451,1.6452,1.645,1.6451,54200000.0
2007-05-02 12:53:00,1.6449,1.645,1.6445,1.645,222300002.0
2007-05-02 12:54:00,1.6449,1.6451,1.6448,1.6448,111800000.0
2007-05-02 12:55:00,1.6448,1.645,1.6445,1.6446,145000000.0
2007-05-02 12:56:00,1.6446,1.6452,1.6446,1.6452,161500000.0
2007-05-02 12:57:00,1.6452,1.6459,1.6451,1.6456,338600000.0
2007-05-02 12:58:00,1.6456,1.6459,1.6454,1.6457,253800001.0
2007-05-02 12:59:00,1.6457,1.6459,1.6454,1.6454,194900000.0
2007-05-02 13:00:00,1.6454,1.6455,1.6453,1.6454,90600000.0
2007-05-02 13:01:00,1.6454,1.6457,1.6454,1.6457,99900001.0
2007-05-02 13:02:00,1.6458,1.646,1.6457,1.646,153200000.0
2007-05-02 13:03:00,1.646,1.6462,1.6458,1.6459,111800000.0
2007-05-02 13:04:00,1.6459,1.646,1.6455,1.6456,123400003.0
2007-05-02 13:05:00,1.6456,1.646,1.6456,1.646,42800000.0
2007-05-02 13:06:00,1.6461,1.6461,1.6453,1.6453,184900000.0
2007-05-02 13:07:00,1.6454,1.6463,1.6452,1.6462,167600001.0
2007-05-02 13:08:00,1.6462,1.6467,1.6461,1.6467,171100000.0
2007-05-02 13:09:00,1.6466,1.6467,1.6461,1.6464,111000000.0
2007-05-02 13:10:00,1.6464,1.6464,1.646,1.6461,67000000.0
2007-05-02 13:11:00,1.6462,1.6464,1.6459,1.646,111100001.0
2007-05-02 13:12:00,1.646,1.6461,1.6458,1.6458,58200000.0
2007-05-02 13:13:00,1.6458,1.6461,1.6458,1.6461,87600000.0
2007-05-02 13:14:00,1.6461,1.6461,1.6459,1.6459,80600000.0
2007-05-02 13:15:00,1.6459,1.6459,1.6453,1.6455,193800002.0
2007-05-02 13:16:00,1.6454,1.646,1.6454,1.6456,237600000.0
2007-05-02 13:17:00,1.6457,1.6459,1.6455,1.6458,99200000.0
2007-05-02 13:18:00,1.6459,1.6461,1.6457,1.6458,87700000.0
2007-05-02 13:19:00,1.6458,1.646,1.6458,1.6459,91800000.0
2007-05-02 13:20:00,1.6457,1.646,1.6455,1.646,175800001.0
2007-05-02 13:21:00,1.646,1.646,1.6455,1.6459,174000000.0
2007-05-02 13:22:00,1.646,1.646,1.6458,1.6459,69500000.0
2007-05-02 13:23:00,1.6459,1.646,1.6457,1.6459,95100000.0
2007-05-02 13:24:00,1.6459,1.646,1.6457,1.6459,96500000.0
2007-05-02 13:25:00,1.646,1.646,1.6454,1.6455,94100000.0
2007-05-02 13:26:00,1.6455,1.6456,1.6454,1.6456,62900000.0
2007-05-02 13:27:00,1.6456,1.6456,1.6454,1.6456,72000000.0
2007-05-02 13:28:00,1.6455,1.6458,1.6455,1.6456,204000000.0
2007-05-02 13:29:00,1.6457,1.6457,1.6455,1.6457,26100000.0
2007-05-02 13:30:00,1.6457,1.646,1.6456,1.6459,277099997.0
2007-05-02 13:31:00,1.6459,1.6461,1.6459,1.6459,134000000.0
2007-05-02 13:32:00,1.6459,1.646,1.6457,1.646,228700003.0
2007-05-02 13:33:00,1.646,1.646,1.6456,1.6456,207200002.0
2007-05-02 13:34:00,1.6457,1.6458,1.6455,1.6457,217499999.0
2007-05-02 13:35:00,1.6458,1.646,1.6456,1.6459,185900000.0
2007-05-02 13:36:00,1.6459,1.646,1.6458,1.646,79000000.0
2007-05-02 13:37:00,1.6459,1.646,1.6457,1.6458,249200000.0
2007-05-02 13:38:00,1.6458,1.6458,1.6457,1.6458,126500000.0
2007-05-02 13:39:00,1.6457,1.6458,1.6454,1.6455,171700001.0
2007-05-02 13:40:00,1.6457,1.6458,1.6456,1.6457,71000001.0
2007-05-02 13:41:00,1.6457,1.6458,1.6456,1.6457,40000000.0
2007-05-02 13:42:00,1.6457,1.6457,1.6454,1.6456,67700000.0
2007-05-02 13:43:00,1.6456,1.6456,1.6454,1.6454,86700000.0
2007-05-02 13:44:00,1.6454,1.6458,1.6454,1.6457,143700002.0
2007-05-02 13:45:00,1.6458,1.6459,1.6457,1.6457,61700000.0
2007-05-02 13:46:00,1.6458,1.646,1.6457,1.646,41800000.0
2007-05-02 13:47:00,1.6461,1.6463,1.6461,1.6461,221200000.0
2007-05-02 13:48:00,1.6461,1.6461,1.6459,1.6461,44000000.0
2007-05-02 13:49:00,1.6461,1.6464,1.6461,1.6462,84000000.0
2007-05-02 13:50:00,1.6461,1.6463,1.6459,1.6462,81200000.0
2007-05-02 13:51:00,1.6461,1.6462,1.6457,1.6457,113500001.0
2007-05-02 13:52:00,1.6458,1.6458,1.6458,1.6458,6600000.0
2007-05-02 13:53:00,1.6458,1.6459,1.6457,1.6458,118700001.0
2007-05-02 13:54:00,1.6459,1.6461,1.6457,1.6458,122000001.0
2007-05-02 13:55:00,1.6459,1.6459,1.6442,1.6442,332800001.0
2007-05-02 13:56:00,1.6444,1.6444,1.644,1.6443,191700001.0
2007-05-02 13:57:00,1.6441,1.6444,1.6438,1.6443,384200001.0
2007-05-02 13:58:00,1.6444,1.6447,1.6439,1.6445,423800004.0
2007-05-02 13:59:00,1.6445,1.6446,1.6445,1.6446,64700000.0
2007-05-02 14:00:00,1.6446,1.6446,1.6444,1.6445,78900000.0
2007-05-02 14:01:00,1.6445,1.6449,1.6445,1.6448,277600000.0
2007-05-02 14:02:00,1.6448,1.6449,1.6447,1.6447,111700000.0
2007-05-02 14:03:00,1.6448,1.6449,1.6446,1.6449,160400000.0
2007-05-02 14:04:00,1.6448,1.645,1.6448,1.6449,67300000.0
2007-05-02 14:05:00,1.6449,1.6449,1.6447,1.6448,210000000.0
2007-05-02 14:06:00,1.6448,1.6452,1.6446,1.6451,180900001.0
2007-05-02 14:07:00,1.6452,1.6452,1.6449,1.645,143400000.0
2007-05-02 14:08:00,1.645,1.6451,1.6449,1.6449,195700001.0
2007-05-02 14:09:00,1.645,1.6452,1.6449,1.6449,117400000.0
2007-05-02 14:10:00,1.6449,1.6452,1.6449,1.6451,180100000.0
2007-05-02 14:11:00,1.6451,1.6453,1.6448,1.6452,118200000.0
2007-05-02 14:12:00,1.6451,1.6451,1.6448,1.6448,61200000.0
2007-05-02 14:13:00,1.6446,1.6449,1.6445,1.6449,127200000.0
2007-05-02 14:14:00,1.6449,1.6449,1.6441,1.6442,133100000.0
2007-05-02 14:15:00,1.6446,1.6452,1.6441,1.6451,219200000.0
2007-05-02 14:16:00,1.6449,1.6452,1.6447,1.6448,436300000.0
2007-05-02 14:17:00,1.6448,1.6449,1.6441,1.6441,326800000.0
2007-05-02 14:18:00,1.644,1.6443,1.6437,1.6441,380100000.0
2007-05-02 14:19:00,1.644,1.6443,1.6436,1.644,242800000.0
2007-05-02 14:20:00,1.6441,1.6442,1.6437,1.644,419000002.0
2007-05-02 14:21:00,1.6441,1.6446,1.644,1.6444,153300000.0
2007-05-02 14:22:00,1.6444,1.6448,1.6443,1.6447,273500000.0
2007-05-02 14:23:00,1.6447,1.6452,1.6445,1.6445,352399999.0
2007-05-02 14:24:00,1.6446,1.6453,1.6446,1.645,344900000.0
2007-05-02 14:25:00,1.645,1.6454,1.6449,1.6451,412700002.0
2007-05-02 14:26:00,1.6451,1.6453,1.6448,1.6448,234300002.0
2007-05-02 14:27:00,1.6449,1.6449,1.6446,1.6449,108200001.0
2007-05-02 14:28:00,1.6449,1.6449,1.6447,1.6448,76400002.0
2007-05-02 14:29:00,1.6448,1.645,1.6447,1.6447,148900000.0
2007-05-02 14:30:00,1.6448,1.6448,1.6446,1.6448,141500002.0
2007-05-02 14:31:00,1.645,1.6451,1.6448,1.6448,194300000.0
2007-05-02 14:32:00,1.6447,1.6451,1.6447,1.6449,183000000.0
2007-05-02 14:33:00,1.645,1.645,1.6444,1.6444,297300001.0
2007-05-02 14:34:00,1.6445,1.6445,1.6445,1.6445,9000000.0
2007-05-02 14:35:00,1.6445,1.6446,1.6443,1.6444,112800000.0
2007-05-02 14:36:00,1.6444,1.6448,1.6444,1.6445,125200000.0
2007-05-02 14:37:00,1.6445,1.6446,1.6443,1.6444,141600000.0
2007-05-02 14:38:00,1.6443,1.6446,1.6441,1.6443,135600000.0
2007-05-02 14:39:00,1.6443,1.6443,1.6439,1.6439,85800001.0
2007-05-02 14:40:00,1.6446,1.6451,1.6445,1.6451,156500000.0
2007-05-02 14:41:00,1.6451,1.6451,1.6448,1.6449,71100000.0
2007-05-02 14:42:00,1.6449,1.645,1.6448,1.645,28800000.0
2007-05-02 14:43:00,1.645,1.6451,1.6448,1.645,132200001.0
2007-05-02 14:44:00,1.6451,1.6452,1.6449,1.645,92700000.0
2007-05-02 14:45:00,1.6449,1.6454,1.6449,1.6452,264600001.0
2007-05-02 14:46:00,1.6452,1.6454,1.6451,1.6453,170800001.0
2007-05-02 14:47:00,1.6453,1.6453,1.6452,1.6452,90000001.0
2007-05-02 14:48:00,1.6454,1.6456,1.6451,1.6455,178500000.0
2007-05-02 14:49:00,1.6455,1.6456,1.6453,1.6454,59200000.0
2007-05-02 14:50:00,1.6454,1.6458,1.6453,1.6458,389200002.0
2007-05-02 14:51:00,1.6458,1.6458,1.6455,1.6456,121800000.0
2007-05-02 14:52:00,1.6456,1.6457,1.6454,1.6455,246500000.0
2007-05-02 14:53:00,1.6456,1.6456,1.6452,1.6455,254900000.0
2007-05-02 14:54:00,1.6454,1.6454,1.6452,1.6453,116100000.0
2007-05-02 14:55:00,1.6455,1.6455,1.6453,1.6453,12000000.0
2007-05-02 14:56:00,1.6453,1.6454,1.645,1.645,200699999.0
2007-05-02 14:57:00,1.6449,1.645,1.6446,1.6449,288599999.0
2007-05-02 14:58:00,1.6449,1.6452,1.6449,1.6451,134800000.0
2007-05-02 14:59:00,1.6451,1.6453,1.6449,1.6451,128500000.0
2007-05-02 15:00:00,1.6451,1.6455,1.645,1.6452,266500004.0
2007-05-02 15:01:00,1.6453,1.6461,1.6453,1.646,292399997.0
2007-05-02 15:02:00,1.6459,1.6461,1.6459,1.6459,128500000.0
2007-05-02 15:03:00,1.6459,1.6462,1.6458,1.6461,224700000.0
2007-05-02 15:04:00,1.6461,1.6462,1.6459,1.646,126300000.0
2007-05-02 15:05:00,1.646,1.6464,1.646,1.6464,153000000.0
2007-05-02 15:06:00,1.6464,1.6466,1.6462,1.6465,285199999.0
2007-05-02 15:07:00,1.6464,1.6465,1.6462,1.6464,178000000.0
2007-05-02 15:08:00,1.6464,1.6464,1.6462,1.6464,111900000.0
2007-05-02 15:09:00,1.6463,1.6465,1.6461,1.6464,150700000.0
2007-05-02 15:10:00,1.6465,1.6466,1.6465,1.6465,63800000.0
2007-05-02 15:11:00,1.6466,1.6466,1.6465,1.6465,80100000.0
2007-05-02 15:12:00,1.6466,1.6466,1.6464,1.6464,147100000.0
2007-05-02 15:13:00,1.6465,1.6465,1.6463,1.6463,27200000.0
2007-05-02 15:14:00,1.6463,1.6469,1.6463,1.6468,111100000.0
2007-05-02 15:15:00,1.6468,1.6468,1.6465,1.6465,51100000.0
2007-05-02 15:16:00,1.6466,1.6468,1.6466,1.6468,129399998.0
2007-05-02 15:17:00,1.6468,1.6472,1.6467,1.6471,185700000.0
2007-05-02 15:18:00,1.647,1.6471,1.6467,1.6468,115300000.0
2007-05-02 15:19:00,1.6468,1.6469,1.6467,1.6469,115200000.0
2007-05-02 15:20:00,1.6468,1.6469,1.6465,1.6466,122400000.0
2007-05-02 15:21:00,1.6466,1.6468,1.6465,1.6466,145600000.0
2007-05-02 15:22:00,1.6465,1.6467,1.6463,1.6464,333700000.0
2007-05-02 15:23:00,1.6464,1.6465,1.6461,1.6462,198800000.0
2007-05-02 15:24:00,1.6463,1.6465,1.6461,1.6463,199500000.0
2007-05-02 15:25:00,1.6461,1.6465,1.6461,1.6465,148500000.0
2007-05-02 15:26:00,1.6465,1.6465,1.6462,1.6463,325000001.0
2007-05-02 15:27:00,1.6465,1.6465,1.6462,1.6464,83800000.0
2007-05-02 15:28:00,1.6465,1.6467,1.6465,1.6466,242899998.0
2007-05-02 15:29:00,1.6466,1.6467,1.6465,1.6465,185900000.0
2007-05-02 15:30:00,1.6465,1.6467,1.6464,1.6465,113300000.0
2007-05-02 15:31:00,1.6465,1.6467,1.6463,1.6466,159800000.0
2007-05-02 15:32:00,1.6466,1.6468,1.6462,1.6466,259599999.0
2007-05-02 15:33:00,1.6465,1.6468,1.6464,1.6468,261000000.0
2007-05-02 15:34:00,1.6468,1.6468,1.6465,1.6466,201100000.0
2007-05-02 15:35:00,1.6467,1.6467,1.6463,1.6465,135099999.0
2007-05-02 15:36:00,1.6464,1.6466,1.6462,1.6464,263300001.0
2007-05-02 15:37:00,1.6464,1.6465,1.6464,1.6464,196700000.0
2007-05-02 15:38:00,1.6465,1.6467,1.6463,1.6465,126400000.0
2007-05-02 15:39:00,1.6465,1.6466,1.6462,1.6464,161000000.0
2007-05-02 15:40:00,1.6464,1.6464,1.6462,1.6464,55700000.0
2007-05-02 15:41:00,1.6463,1.6466,1.6462,1.6464,88200001.0
2007-05-02 15:42:00,1.6465,1.6467,1.6464,1.6465,94300000.0
2007-05-02 15:43:00,1.6465,1.6467,1.6465,1.6465,142600000.0
2007-05-02 15:44:00,1.6464,1.6467,1.6464,1.6467,155999998.0
2007-05-02 15:45:00,1.6468,1.647,1.6466,1.647,147200000.0
2007-05-02 15:46:00,1.647,1.647,1.6468,1.6469,20800000.0
2007-05-02 15:47:00,1.6469,1.647,1.6466,1.6469,77600000.0
2007-05-02 15:48:00,1.6469,1.6471,1.6469,1.647,77400000.0
2007-05-02 15:49:00,1.647,1.6472,1.6469,1.6472,86300000.0
2007-05-02 15:50:00,1.6471,1.6475,1.6471,1.6473,220000000.0
2007-05-02 15:51:00,1.6473,1.6474,1.647,1.6473,108900000.0
2007-05-02 15:52:00,1.6472,1.6473,1.647,1.647,86800000.0
2007-05-02 15:53:00,1.647,1.647,1.6469,1.647,32800000.0
2007-05-02 15:54:00,1.6471,1.6472,1.6471,1.6471,125600000.0
2007-05-02 15:55:00,1.6471,1.6476,1.6471,1.6471,221900000.0
2007-05-02 15:56:00,1.6471,1.6473,1.647,1.647,131400000.0
2007-05-02 15:57:00,1.647,1.6471,1.6466,1.6468,137100000.0
2007-05-02 15:58:00,1.6468,1.6472,1.6466,1.6469,115500000.0
2007-05-02 15:59:00,1.647,1.647,1.6457,1.6468,110100000.0
2007-05-02 16:00:00,1.6454,1.6468,1.6447,1.6459,183800000.0
2007-05-02 16:01:00,1.6459,1.6465,1.6459,1.6464,325100000.0
2007-05-02 16:02:00,1.6465,1.6466,1.646,1.6466,360899999.0
2007-05-02 16:03:00,1.6467,1.6468,1.6461,1.6462,337400001.0
2007-05-02 16:04:00,1.6463,1.6464,1.646,1.6463,206999999.0
2007-05-02 16:05:00,1.6464,1.6465,1.6463,1.6464,135800001.0
2007-05-02 16:06:00,1.6464,1.6471,1.6464,1.6465,294700002.0
2007-05-02 16:07:00,1.6465,1.6468,1.6459,1.6468,354799999.0
2007-05-02 16:08:00,1.6468,1.6471,1.6467,1.6469,252600000.0
2007-05-02 16:09:00,1.6469,1.6472,1.6468,1.6471,362400001.0
2007-05-02 16:10:00,1.6471,1.6472,1.6467,1.6469,232799999.0
2007-05-02 16:11:00,1.6469,1.647,1.6467,1.647,313500002.0
2007-05-02 16:12:00,1.6468,1.6471,1.6468,1.647,417900000.0
2007-05-02 16:13:00,1.647,1.647,1.6467,1.6469,173900003.0
2007-05-02 16:14:00,1.6469,1.6473,1.6468,1.647,237000000.0
2007-05-02 16:15:00,1.647,1.6471,1.6462,1.6464,435599999.0
2007-05-02 16:16:00,1.6465,1.6466,1.6462,1.6464,302300006.0
2007-05-02 16:17:00,1.6465,1.6466,1.6463,1.6464,127400001.0
2007-05-02 16:18:00,1.6463,1.6467,1.6462,1.6466,100600000.0
2007-05-02 16:19:00,1.6468,1.6474,1.6468,1.647,338200000.0
2007-05-02 16:20:00,1.6471,1.6474,1.6471,1.6473,231900000.0
2007-05-02 16:21:00,1.6473,1.6475,1.6472,1.6473,158500000.0
2007-05-02 16:22:00,1.6473,1.6474,1.6471,1.6474,232300001.0
2007-05-02 16:23:00,1.6473,1.6475,1.6469,1.647,294200002.0
2007-05-02 16:24:00,1.647,1.6473,1.6468,1.6469,433299995.0
2007-05-02 16:25:00,1.6471,1.6482,1.647,1.6479,206000000.0
2007-05-02 16:26:00,1.6479,1.6482,1.6473,1.6479,379699999.0
2007-05-02 16:27:00,1.6481,1.6482,1.6471,1.6473,699600005.0
2007-05-02 16:28:00,1.6473,1.6473,1.6465,1.6469,462000001.0
2007-05-02 16:29:00,1.6469,1.6471,1.6466,1.6467,348600001.0
2007-05-02 16:30:00,1.6467,1.647,1.6464,1.6466,317499998.0
2007-05-02 16:31:00,1.6467,1.6467,1.6463,1.6463,209600001.0
2007-05-02 16:32:00,1.6465,1.647,1.6464,1.6464,246700001.0
2007-05-02 16:33:00,1.6465,1.6467,1.6464,1.6465,102400000.0
2007-05-02 16:34:00,1.6465,1.647,1.6465,1.6467,186400000.0
2007-05-02 16:35:00,1.6467,1.6468,1.6465,1.6465,260100000.0
2007-05-02 16:36:00,1.6465,1.6468,1.6463,1.6468,236200001.0
2007-05-02 16:37:00,1.6466,1.647,1.6466,1.6468,168400000.0
2007-05-02 16:38:00,1.6467,1.6469,1.6466,1.6467,241600000.0
2007-05-02 16:39:00,1.6467,1.6469,1.6464,1.6469,254599999.0
2007-05-02 16:40:00,1.6469,1.6469,1.6463,1.6464,306200000.0
2007-05-02 16:41:00,1.6464,1.6469,1.6463,1.6469,290300000.0
2007-05-02 16:42:00,1.6469,1.6469,1.6467,1.6469,68000000.0
2007-05-02 16:43:00,1.6469,1.6472,1.6465,1.6466,214300000.0
2007-05-02 16:44:00,1.6465,1.6471,1.6464,1.6471,175399998.0
2007-05-02 16:45:00,1.6472,1.6474,1.647,1.647,152500000.0
2007-05-02 16:46:00,1.6471,1.6478,1.6471,1.6473,253100000.0
2007-05-02 16:47:00,1.6473,1.6475,1.6472,1.6473,242400001.0
2007-05-02 16:48:00,1.6472,1.6474,1.6471,1.6473,247700003.0
2007-05-02 16:49:00,1.6472,1.6475,1.6472,1.6474,122500000.0
2007-05-02 16:50:00,1.6474,1.6476,1.6468,1.6469,143800000.0
2007-05-02 16:51:00,1.6469,1.6474,1.6469,1.6474,93900000.0
2007-05-02 16:52:00,1.6475,1.6478,1.6472,1.6474,285300002.0
2007-05-02 16:53:00,1.6476,1.6476,1.6469,1.6473,308200004.0
2007-05-02 16:54:00,1.6471,1.6474,1.647,1.6473,284400000.0
2007-05-02 16:55:00,1.6474,1.6476,1.6473,1.6474,196800004.0
2007-05-02 16:56:00,1.6474,1.6477,1.6473,1.6476,242299998.0
2007-05-02 16:57:00,1.6476,1.6477,1.6474,1.6475,70100000.0
2007-05-02 16:58:00,1.6475,1.6479,1.6474,1.6474,179999999.0
2007-05-02 16:59:00,1.6475,1.649,1.6474,1.6486,407699999.0
2007-05-02 17:00:00,1.6486,1.6487,1.6483,1.6486,146900000.0
2007-05-02 17:01:00,1.6487,1.6489,1.6484,1.6484,195499999.0
2007-05-02 17:02:00,1.6484,1.6486,1.6483,1.6484,209100000.0
2007-05-02 17:03:00,1.6485,1.6487,1.6485,1.6485,96800000.0
2007-05-02 17:04:00,1.6485,1.6488,1.6484,1.6488,183500000.0
2007-05-02 17:05:00,1.6488,1.6489,1.6485,1.6489,100500000.0
2007-05-02 17:06:00,1.6489,1.649,1.6488,1.6489,60600000.0
2007-05-02 17:07:00,1.649,1.649,1.6485,1.6485,95900000.0
2007-05-02 17:08:00,1.6485,1.6487,1.6482,1.6485,261300002.0
2007-05-02 17:09:00,1.6486,1.6486,1.6484,1.6485,42900000.0
2007-05-02 17:10:00,1.6485,1.6486,1.6482,1.6485,270600001.0
2007-05-02 17:11:00,1.6486,1.6487,1.6484,1.6487,152800000.0
2007-05-02 17:12:00,1.6488,1.6489,1.6484,1.6488,237100004.0
2007-05-02 17:13:00,1.6489,1.6491,1.6486,1.649,249100005.0
2007-05-02 17:14:00,1.6491,1.6491,1.6487,1.6487,55000000.0
2007-05-02 17:15:00,1.6486,1.6492,1.6486,1.649,114500000.0
2007-05-02 17:16:00,1.6491,1.6491,1.6488,1.6488,102200000.0
2007-05-02 17:17:00,1.6488,1.649,1.6487,1.6488,229300002.0
2007-05-02 17:18:00,1.6489,1.6489,1.6486,1.6487,139700000.0
2007-05-02 17:19:00,1.6485,1.6486,1.6483,1.6485,123700002.0
2007-05-02 17:20:00,1.6485,1.6485,1.6483,1.6485,179900003.0
2007-05-02 17:21:00,1.6486,1.6486,1.6483,1.6484,94300001.0
2007-05-02 17:22:00,1.6483,1.6483,1.6482,1.6483,29100000.0
2007-05-02 17:23:00,1.6483,1.6486,1.6483,1.6486,19200000.0
2007-05-02 17:24:00,1.6485,1.6488,1.6483,1.6487,85600000.0
2007-05-02 17:25:00,1.6488,1.649,1.6486,1.649,182500000.0
2007-05-02 17:26:00,1.649,1.6491,1.6487,1.6489,196599999.0
2007-05-02 17:27:00,1.649,1.6492,1.6489,1.6491,87200000.0
2007-05-02 17:28:00,1.649,1.6491,1.6487,1.6489,261400006.0
2007-05-02 17:29:00,1.6489,1.6495,1.6488,1.649,217600005.0
2007-05-02 17:30:00,1.649,1.6494,1.6488,1.6488,116700000.0
2007-05-02 17:31:00,1.6489,1.6494,1.6489,1.6493,83100000.0
2007-05-02 17:32:00,1.6493,1.6493,1.6491,1.6491,44000000.0
2007-05-02 17:33:00,1.6491,1.6492,1.649,1.6492,41600000.0
2007-05-02 17:34:00,1.6492,1.6493,1.6491,1.6492,64800000.0
2007-05-02 17:35:00,1.6491,1.6493,1.649,1.6493,46800000.0
2007-05-02 17:36:00,1.6493,1.6496,1.6493,1.6494,79200000.0
2007-05-02 17:37:00,1.6493,1.6494,1.6492,1.6493,98200000.0
2007-05-02 17:38:00,1.6493,1.6493,1.649,1.6491,129900000.0
2007-05-02 17:39:00,1.6491,1.6493,1.6491,1.6493,65200000.0
2007-05-02 17:40:00,1.6494,1.6494,1.649,1.649,102600000.0
2007-05-02 17:41:00,1.6491,1.6491,1.6487,1.649,121500000.0
2007-05-02 17:42:00,1.6489,1.649,1.6485,1.6486,164800000.0
2007-05-02 17:43:00,1.6485,1.6487,1.6485,1.6487,76300000.0
2007-05-02 17:44:00,1.6486,1.6488,1.6486,1.6487,62400000.0
2007-05-02 17:45:00,1.6487,1.6487,1.6485,1.6485,31200000.0
2007-05-02 17:46:00,1.6485,1.6485,1.6483,1.6483,47200000.0
2007-05-02 17:47:00,1.6483,1.6484,1.6482,1.6483,29600000.0
2007-05-02 17:48:00,1.6483,1.6486,1.6483,1.6486,105600000.0
2007-05-02 17:49:00,1.6486,1.6486,1.6485,1.6485,14400000.0
2007-05-02 17:50:00,1.6486,1.6486,1.6485,1.6485,16000000.0
2007-05-02 17:51:00,1.6485,1.6486,1.6485,1.6486,78300000.0
2007-05-02 17:52:00,1.6485,1.6487,1.6485,1.6486,111400000.0
2007-05-02 17:53:00,1.6486,1.6488,1.6486,1.6486,113600000.0
2007-05-02 17:54:00,1.6487,1.6487,1.6484,1.6484,65500000.0
2007-05-02 17:55:00,1.6484,1.6484,1.6483,1.6483,27200000.0
2007-05-02 17:56:00,1.6483,1.6484,1.6482,1.6484,113300000.0
2007-05-02 17:57:00,1.6484,1.6485,1.648,1.6482,82800000.0
2007-05-02 17:58:00,1.6481,1.6487,1.6481,1.6487,75000000.0
2007-05-02 17:59:00,1.6486,1.6486,1.6486,1.6486,4800000.0
2007-05-02 18:00:00,1.6486,1.6488,1.6486,1.6486,85600000.0
2007-05-02 18:01:00,1.6486,1.6487,1.6484,1.6487,94300000.0
2007-05-02 18:02:00,1.6487,1.6488,1.6486,1.6487,28000000.0
2007-05-02 18:03:00,1.6486,1.6487,1.6484,1.6484,176000001.0
2007-05-02 18:04:00,1.6484,1.6485,1.6482,1.6482,58400000.0
2007-05-02 18:05:00,1.6482,1.6485,1.6481,1.6484,106300000.0
2007-05-02 18:06:00,1.6484,1.6486,1.6482,1.6486,86900000.0
2007-05-02 18:07:00,1.6486,1.6486,1.6483,1.6483,73600000.0
2007-05-02 18:08:00,1.6482,1.6484,1.6479,1.6483,293300000.0
2007-05-02 18:09:00,1.6483,1.6483,1.6479,1.6479,62400000.0
2007-05-02 18:10:00,1.6479,1.6479,1.6475,1.6475,101700000.0
2007-05-02 18:11:00,1.6475,1.6479,1.6474,1.6479,177100000.0
2007-05-02 18:12:00,1.648,1.6482,1.6475,1.6476,416600000.0
2007-05-02 18:13:00,1.6478,1.6481,1.6477,1.6479,192900000.0
2007-05-02 18:14:00,1.6479,1.6481,1.6478,1.6479,97300000.0
2007-05-02 18:15:00,1.6478,1.6479,1.6476,1.6477,213000000.0
2007-05-02 18:16:00,1.6478,1.6481,1.6478,1.648,97600000.0
2007-05-02 18:17:00,1.6479,1.6481,1.6476,1.6478,107200000.0
2007-05-02 18:18:00,1.6476,1.6481,1.6474,1.6478,230900000.0
2007-05-02 18:19:00,1.6477,1.6482,1.6476,1.6481,253500000.0
2007-05-02 18:20:00,1.6481,1.6483,1.648,1.6481,210400000.0
2007-05-02 18:21:00,1.6481,1.6482,1.6478,1.6478,229000000.0
2007-05-02 18:22:00,1.6479,1.648,1.6478,1.6479,48500000.0
2007-05-02 18:23:00,1.6479,1.648,1.6478,1.6478,35200000.0
2007-05-02 18:24:00,1.6476,1.6479,1.6473,1.6475,141100000.0
2007-05-02 18:25:00,1.6475,1.6478,1.6474,1.6477,141600000.0
2007-05-02 18:26:00,1.6476,1.6476,1.6474,1.6475,182600000.0
2007-05-02 18:27:00,1.6478,1.6483,1.6477,1.648,195100000.0
2007-05-02 18:28:00,1.648,1.6483,1.6479,1.6483,276800000.0
2007-05-02 18:29:00,1.6481,1.6482,1.6478,1.6481,151000000.0
2007-05-02 18:30:00,1.6481,1.6483,1.648,1.6482,98300000.0
2007-05-02 18:31:00,1.6482,1.6482,1.6482,1.6482,2400000.0
2007-05-02 18:32:00,1.6482,1.6482,1.6481,1.6482,39200000.0
2007-05-02 18:33:00,1.6481,1.6482,1.6477,1.6479,142200000.0
2007-05-02 18:34:00,1.6479,1.6481,1.6477,1.648,182800000.0
2007-05-02 18:35:00,1.648,1.648,1.6472,1.6475,204400000.0
2007-05-02 18:36:00,1.6475,1.6476,1.6474,1.6475,84400000.0
2007-05-02 18:37:00,1.6475,1.6476,1.6473,1.6476,88000000.0
2007-05-02 18:38:00,1.6477,1.6479,1.6477,1.6478,112800000.0
2007-05-02 18:39:00,1.6478,1.648,1.6478,1.648,66300000.0
2007-05-02 18:41:00,1.648,1.648,1.6478,1.6478,17600000.0
2007-05-02 18:42:00,1.6477,1.6478,1.6474,1.6475,187100000.0
2007-05-02 18:43:00,1.6475,1.648,1.6475,1.6479,264000002.0
2007-05-02 18:44:00,1.6479,1.648,1.6479,1.6479,24700000.0
2007-05-02 18:45:00,1.648,1.6482,1.6477,1.6482,104000000.0
2007-05-02 18:46:00,1.6483,1.6484,1.6479,1.6479,147100000.0
2007-05-02 18:47:00,1.6479,1.6481,1.6479,1.6479,44000000.0
2007-05-02 18:48:00,1.6479,1.6479,1.6477,1.6477,57600000.0
2007-05-02 18:49:00,1.6477,1.6478,1.6471,1.6473,116300000.0
2007-05-02 18:50:00,1.6474,1.6479,1.6474,1.6477,228600000.0
2007-05-02 18:51:00,1.6476,1.6477,1.6475,1.6477,33000000.0
2007-05-02 18:52:00,1.6477,1.6477,1.6477,1.6477,5600000.0
2007-05-02 18:53:00,1.6477,1.6477,1.6476,1.6477,19200000.0
2007-05-02 18:54:00,1.6477,1.6477,1.6477,1.6477,4800000.0
2007-05-02 18:55:00,1.6477,1.6478,1.6477,1.6477,25600000.0
2007-05-02 18:56:00,1.6477,1.648,1.6477,1.6479,121500000.0
2007-05-02 18:57:00,1.6478,1.6478,1.6474,1.6475,297800000.0
2007-05-02 18:58:00,1.6474,1.6477,1.6474,1.6477,205900000.0
2007-05-02 18:59:00,1.6477,1.6479,1.6476,1.6478,96000000.0
2007-05-02 19:00:00,1.6477,1.6482,1.6477,1.648,274200000.0
2007-05-02 19:01:00,1.648,1.6481,1.6478,1.6478,66600000.0
2007-05-02 19:02:00,1.6481,1.6481,1.6477,1.6478,145900001.0
2007-05-02 19:03:00,1.6478,1.6479,1.6477,1.6478,28800000.0
2007-05-02 19:04:00,1.6478,1.6478,1.6477,1.6478,66400000.0
2007-05-02 19:05:00,1.6478,1.648,1.6477,1.6479,91200000.0
2007-05-02 19:06:00,1.6479,1.6479,1.6478,1.6478,52800000.0
2007-05-02 19:07:00,1.6478,1.6479,1.6478,1.6478,135600000.0
2007-05-02 19:08:00,1.6479,1.6479,1.6478,1.6478,103700000.0
2007-05-02 19:09:00,1.6479,1.6479,1.6477,1.6477,48800000.0
2007-05-02 19:10:00,1.6477,1.6478,1.6475,1.6475,89600000.0
2007-05-02 19:11:00,1.6475,1.6477,1.6474,1.6477,46400000.0
2007-05-02 19:12:00,1.6477,1.6478,1.6476,1.6478,24000000.0
2007-05-02 19:13:00,1.6478,1.6478,1.6473,1.6473,75200000.0
2007-05-02 19:14:00,1.6474,1.6476,1.6474,1.6476,53600000.0
2007-05-02 19:15:00,1.6476,1.6476,1.6476,1.6476,72000000.0
2007-05-02 19:16:00,1.6476,1.6476,1.6476,1.6476,14400000.0
2007-05-02 19:17:00,1.6476,1.6477,1.6475,1.6476,59900000.0
2007-05-02 19:18:00,1.6476,1.6477,1.6476,1.6476,11200000.0
2007-05-02 19:19:00,1.6475,1.6476,1.6475,1.6476,38300000.0
2007-05-02 19:20:00,1.6476,1.6477,1.6475,1.6476,51400000.0
2007-05-02 19:21:00,1.6476,1.6476,1.6473,1.6474,109200000.0
2007-05-02 19:22:00,1.6475,1.6475,1.6474,1.6474,12000000.0
2007-05-02 19:23:00,1.6475,1.6475,1.6474,1.6474,59200000.0
2007-05-02 19:24:00,1.6474,1.6475,1.6474,1.6474,29600000.0
2007-05-02 19:26:00,1.6474,1.6474,1.6474,1.6474,2400000.0
2007-05-02 19:27:00,1.6474,1.6474,1.6473,1.6473,14400000.0
2007-05-02 19:28:00,1.6474,1.6474,1.647,1.6471,36800000.0
2007-05-02 19:29:00,1.647,1.6471,1.6469,1.6469,93000001.0
2007-05-02 19:30:00,1.647,1.647,1.6468,1.6468,43000000.0
2007-05-02 19:31:00,1.6468,1.647,1.6468,1.6469,117200000.0
2007-05-02 19:32:00,1.6468,1.6468,1.6467,1.6468,77500000.0
2007-05-02 19:33:00,1.6468,1.6469,1.6468,1.6469,133400000.0
2007-05-02 19:34:00,1.6469,1.6475,1.6469,1.6472,235500000.0
2007-05-02 19:35:00,1.6472,1.6476,1.6472,1.6476,120400000.0
2007-05-02 19:36:00,1.6475,1.6476,1.6475,1.6475,90100000.0
2007-05-02 19:37:00,1.6475,1.6475,1.6475,1.6475,8800000.0
2007-05-02 19:38:00,1.6475,1.6475,1.6475,1.6475,34100000.0
2007-05-02 19:39:00,1.6475,1.6475,1.6472,1.6472,81500000.0
2007-05-02 19:40:00,1.6474,1.6474,1.6473,1.6473,42400000.0
2007-05-02 19:41:00,1.6473,1.6476,1.6473,1.6475,116500000.0
2007-05-02 19:42:00,1.6476,1.6476,1.6475,1.6475,52000000.0
2007-05-02 19:43:00,1.6476,1.6478,1.6476,1.6477,80000000.0
2007-05-02 19:44:00,1.6478,1.6481,1.6478,1.6481,92900000.0
2007-05-02 19:45:00,1.6482,1.6482,1.6478,1.6481,174400000.0
2007-05-02 19:46:00,1.6481,1.6486,1.6481,1.6484,209000000.0
2007-05-02 19:47:00,1.6484,1.6484,1.6481,1.6481,115700000.0
2007-05-02 19:48:00,1.6482,1.6482,1.648,1.648,168100000.0
2007-05-02 19:49:00,1.648,1.6482,1.648,1.6482,107200000.0
2007-05-02 19:50:00,1.6482,1.6483,1.648,1.6483,222800000.0
2007-05-02 19:51:00,1.6482,1.6483,1.648,1.648,52200000.0
2007-05-02 19:52:00,1.648,1.648,1.648,1.648,18200000.0
2007-05-02 19:54:00,1.648,1.648,1.6479,1.6479,161400000.0
2007-05-02 19:55:00,1.6482,1.6482,1.648,1.648,79100000.0
2007-05-02 19:59:00,1.6481,1.6481,1.6481,1.6481,13600000.0
2007-05-02 20:00:00,1.648,1.6481,1.648,1.6481,40000000.0
2007-05-02 20:01:00,1.648,1.6481,1.648,1.6481,48800000.0
2007-05-02 20:03:00,1.6481,1.6483,1.648,1.6483,127300000.0
2007-05-02 20:04:00,1.6483,1.6483,1.648,1.6481,121900000.0
2007-05-02 20:05:00,1.648,1.6481,1.6479,1.6479,97600000.0
2007-05-02 20:06:00,1.6479,1.6481,1.6479,1.6481,51200000.0
2007-05-02 20:07:00,1.6481,1.6481,1.6479,1.6479,78400000.0
2007-05-02 20:08:00,1.6478,1.648,1.6478,1.648,27900000.0
2007-05-02 20:09:00,1.648,1.648,1.648,1.648,2400000.0
2007-05-02 20:10:00,1.6479,1.648,1.6471,1.6475,285400000.0
2007-05-02 20:11:00,1.6475,1.6476,1.6474,1.6474,33400000.0
2007-05-02 20:12:00,1.6474,1.6475,1.6474,1.6475,44300000.0
2007-05-02 20:13:00,1.6475,1.6475,1.6475,1.6475,5600000.0
2007-05-02 20:18:00,1.6475,1.6475,1.6469,1.6471,202900000.0
2007-05-02 20:19:00,1.647,1.6472,1.6469,1.647,81600000.0
2007-05-02 20:20:00,1.6471,1.6472,1.6471,1.6471,8000000.0
2007-05-02 20:21:00,1.6471,1.6472,1.647,1.6472,147100002.0
2007-05-02 20:22:00,1.6472,1.6472,1.6471,1.6471,30100001.0
2007-05-02 20:23:00,1.6472,1.6473,1.6471,1.6473,100300000.0
2007-05-02 20:24:00,1.6472,1.6472,1.6471,1.6472,116800000.0
2007-05-02 20:25:00,1.6472,1.6472,1.6467,1.6467,84900000.0
2007-05-02 20:26:00,1.6468,1.6469,1.6466,1.6469,91399999.0
2007-05-02 20:27:00,1.6468,1.647,1.6468,1.6468,78400000.0
2007-05-02 20:28:00,1.6469,1.6471,1.6467,1.6468,80800000.0
2007-05-02 20:29:00,1.6468,1.647,1.6465,1.6465,269700000.0
2007-05-02 20:30:00,1.6465,1.6468,1.6464,1.6464,164000000.0
2007-05-02 20:31:00,1.6463,1.6463,1.6461,1.6461,19000000.0
2007-05-02 20:32:00,1.6463,1.6466,1.6463,1.6466,183200000.0
2007-05-02 20:33:00,1.6466,1.6467,1.6462,1.6466,263399997.0
2007-05-02 20:34:00,1.6468,1.6468,1.6464,1.6468,142600000.0
2007-05-02 20:35:00,1.6466,1.6468,1.6466,1.6468,31800000.0
2007-05-02 20:36:00,1.6466,1.6468,1.6463,1.6463,80800000.0
2007-05-02 20:37:00,1.6465,1.6465,1.6465,1.6465,19100000.0
2007-05-02 20:38:00,1.6466,1.6468,1.6464,1.6468,52500000.0
2007-05-02 20:39:00,1.6466,1.6466,1.6464,1.6466,211300000.0
2007-05-02 20:40:00,1.6466,1.6466,1.6459,1.6462,180699999.0
2007-05-02 20:41:00,1.6461,1.6463,1.646,1.6462,135100000.0
2007-05-02 20:42:00,1.6462,1.6464,1.6461,1.6464,66300000.0
2007-05-02 20:43:00,1.6464,1.6464,1.6461,1.6462,235400000.0
2007-05-02 20:44:00,1.6463,1.6465,1.6461,1.6465,235600000.0
2007-05-02 20:45:00,1.6465,1.6465,1.6463,1.6464,62300000.0
2007-05-02 20:46:00,1.6464,1.6464,1.646,1.6463,98200000.0
2007-05-02 20:47:00,1.6463,1.6463,1.6459,1.6462,97300000.0
2007-05-02 20:48:00,1.6462,1.6462,1.6457,1.646,78800000.0
2007-05-02 20:49:00,1.6458,1.6461,1.6458,1.6458,92900000.0
2007-05-02 20:50:00,1.6458,1.6458,1.6458,1.6458,4800000.0
2007-05-02 20:51:00,1.6458,1.646,1.6456,1.6458,211400000.0
2007-05-02 20:52:00,1.6461,1.6463,1.646,1.6462,109099998.0
2007-05-02 20:53:00,1.6463,1.6463,1.6459,1.6462,85199999.0
2007-05-02 20:54:00,1.6461,1.6461,1.6458,1.6458,86100000.0
2007-05-02 20:55:00,1.6456,1.6458,1.6456,1.6458,58899998.0
2007-05-02 20:56:00,1.6456,1.6458,1.6456,1.6458,206100000.0
2007-05-02 20:57:00,1.6457,1.6458,1.6457,1.6457,64499998.0
2007-05-02 20:58:00,1.6457,1.6459,1.6456,1.6458,223599998.0
2007-05-02 20:59:00,1.6459,1.6462,1.6457,1.6461,205999998.0
2007-05-02 21:00:00,1.6463,1.6465,1.6459,1.6464,213500000.0
2007-05-02 21:01:00,1.6465,1.6466,1.6463,1.6464,163700000.0
2007-05-02 21:02:00,1.6464,1.6464,1.6462,1.6464,51100000.0
2007-05-02 21:03:00,1.6464,1.6466,1.6464,1.6464,66900000.0
2007-05-02 21:04:00,1.6464,1.6464,1.6462,1.6463,55899999.0
2007-05-02 21:05:00,1.6464,1.6465,1.6464,1.6465,180799996.0
2007-05-02 21:06:00,1.6466,1.6466,1.6465,1.6465,17600000.0
2007-05-02 21:07:00,1.6465,1.6466,1.6463,1.6465,79000000.0
2007-05-02 21:08:00,1.6465,1.6467,1.6462,1.6463,85600000.0
2007-05-02 21:09:00,1.6464,1.6464,1.6464,1.6464,2400000.0
2007-05-02 21:10:00,1.6463,1.6463,1.6463,1.6463,9600000.0
2007-05-02 21:11:00,1.6464,1.6464,1.6461,1.6464,161200000.0
2007-05-02 21:12:00,1.6462,1.6465,1.6461,1.6465,52300000.0
2007-05-02 21:14:00,1.6462,1.6465,1.6461,1.6464,35200000.0
2007-05-02 21:15:00,1.6464,1.6464,1.6462,1.6462,10300000.0
2007-05-02 21:16:00,1.6465,1.6465,1.6461,1.6464,132399997.0
2007-05-02 21:17:00,1.6464,1.6464,1.6462,1.6463,62699998.0
2007-05-02 21:18:00,1.6463,1.6464,1.6463,1.6463,59000000.0
2007-05-02 21:19:00,1.6463,1.6465,1.6463,1.6465,66300000.0
2007-05-02 21:20:00,1.6466,1.6468,1.6465,1.6467,84300000.0
2007-05-02 21:21:00,1.6466,1.6469,1.6466,1.6467,101700000.0
2007-05-02 21:22:00,1.6466,1.6467,1.6461,1.6465,139000000.0
2007-05-02 21:23:00,1.6467,1.6469,1.6466,1.6467,164600000.0
2007-05-02 21:24:00,1.6469,1.6469,1.6469,1.6469,14200000.0
2007-05-02 21:25:00,1.6469,1.647,1.6466,1.6466,116099999.0
2007-05-02 21:26:00,1.6469,1.6469,1.6469,1.6469,13600000.0
2007-05-02 21:27:00,1.6469,1.647,1.6467,1.647,96099998.0
2007-05-02 21:28:00,1.6468,1.647,1.6468,1.6468,100100000.0
2007-05-02 21:29:00,1.6471,1.6471,1.6465,1.6468,129500000.0
2007-05-02 21:31:00,1.6468,1.6468,1.6464,1.6467,78600000.0
2007-05-02 21:32:00,1.6467,1.6467,1.6464,1.6466,130300000.0
2007-05-02 21:33:00,1.6467,1.6468,1.6465,1.6468,90900000.0
2007-05-02 21:34:00,1.6467,1.6471,1.6464,1.6471,91300000.0
2007-05-02 21:35:00,1.647,1.6472,1.647,1.647,37100000.0
2007-05-02 21:36:00,1.6471,1.6471,1.647,1.6471,27100000.0
2007-05-02 21:37:00,1.647,1.647,1.647,1.647,11100000.0
2007-05-02 21:38:00,1.6471,1.6472,1.6468,1.6468,70700000.0
2007-05-02 21:39:00,1.647,1.6472,1.6464,1.6471,323899999.0
2007-05-02 21:40:00,1.647,1.6471,1.6466,1.6466,82400000.0
2007-05-02 21:41:00,1.6467,1.6467,1.6464,1.6464,32800000.0
2007-05-02 21:42:00,1.6464,1.6466,1.6463,1.6465,50800000.0
2007-05-02 21:43:00,1.6467,1.6468,1.6467,1.6468,66600000.0
2007-05-02 21:44:00,1.6468,1.6468,1.6468,1.6468,12800000.0
2007-05-02 21:45:00,1.6468,1.647,1.6467,1.6469,84200000.0
2007-05-02 21:46:00,1.6469,1.6469,1.6467,1.6469,26400000.0
2007-05-02 21:47:00,1.647,1.6475,1.647,1.6474,84600000.0
2007-05-02 21:48:00,1.6472,1.6477,1.6472,1.6477,47200000.0
2007-05-02 21:49:00,1.6478,1.6478,1.6477,1.6478,118200000.0
2007-05-02 21:50:00,1.6477,1.648,1.6476,1.6479,232199997.0
2007-05-02 21:51:00,1.6479,1.648,1.6478,1.6479,57000000.0
2007-05-02 21:52:00,1.6479,1.648,1.6475,1.6475,160600000.0
2007-05-02 21:53:00,1.6475,1.6476,1.6475,1.6476,57600000.0
2007-05-02 21:54:00,1.6476,1.6476,1.6476,1.6476,2400000.0
2007-05-02 21:55:00,1.6475,1.6475,1.6472,1.6473,191799999.0
2007-05-02 21:56:00,1.6474,1.6474,1.6472,1.6473,102200000.0
2007-05-02 21:57:00,1.6472,1.6475,1.6472,1.6474,70100000.0
2007-05-02 21:58:00,1.6475,1.6477,1.6474,1.6477,102500000.0
2007-05-02 21:59:00,1.6476,1.6478,1.6475,1.6478,88300000.0
2007-05-02 22:00:00,1.6478,1.6478,1.647,1.647,194000000.0
2007-05-02 22:01:00,1.6471,1.6472,1.647,1.647,19100000.0
2007-05-02 22:02:00,1.6469,1.6469,1.6468,1.6469,63200000.0
2007-05-02 22:03:00,1.6468,1.6468,1.6468,1.6468,63200000.0
2007-05-02 22:04:00,1.6469,1.6469,1.6466,1.6466,63200000.0
2007-05-02 22:06:00,1.6467,1.6468,1.6467,1.6468,28300000.0
2007-05-02 22:07:00,1.647,1.6471,1.6469,1.6471,16600000.0
2007-05-02 22:08:00,1.6469,1.6471,1.6467,1.6467,90800000.0
2007-05-02 22:09:00,1.6469,1.6469,1.6469,1.6469,2400000.0
2007-05-02 22:11:00,1.6468,1.647,1.6468,1.647,14100000.0
2007-05-02 22:12:00,1.6472,1.6472,1.6471,1.6472,14400000.0
2007-05-02 22:13:00,1.6471,1.6472,1.6471,1.6472,16500000.0
2007-05-02 22:14:00,1.6472,1.6472,1.647,1.6472,24700000.0
2007-05-02 22:15:00,1.647,1.647,1.6466,1.647,54800000.0
2007-05-02 22:16:00,1.6468,1.6469,1.6467,1.6469,38000000.0
2007-05-02 22:17:00,1.6468,1.6472,1.6468,1.6471,60500000.0
2007-05-02 22:18:00,1.647,1.647,1.6467,1.647,44100000.0
2007-05-02 22:19:00,1.6467,1.6467,1.6467,1.6467,17600000.0
2007-05-02 22:20:00,1.6469,1.6469,1.6468,1.6468,17600000.0
2007-05-02 22:21:00,1.6468,1.6468,1.6465,1.6467,96900000.0
2007-05-02 22:22:00,1.6469,1.647,1.6469,1.6469,16700000.0
2007-05-02 22:23:00,1.647,1.647,1.6465,1.6468,90800000.0
2007-05-02 22:24:00,1.6467,1.6467,1.6466,1.6466,14200000.0
2007-05-02 22:25:00,1.6468,1.647,1.6468,1.647,87400000.0
2007-05-02 22:26:00,1.6471,1.6471,1.6471,1.6471,9100000.0
2007-05-02 22:27:00,1.6471,1.6471,1.6469,1.647,48700000.0
2007-05-02 22:28:00,1.647,1.647,1.6469,1.6469,24600000.0
2007-05-02 22:29:00,1.647,1.6471,1.647,1.6471,26200000.0
2007-05-02 22:30:00,1.6471,1.6473,1.647,1.6471,141900000.0
2007-05-02 22:31:00,1.6471,1.6471,1.6471,1.6471,19900000.0
2007-05-02 22:32:00,1.647,1.647,1.647,1.647,4700000.0
2007-05-02 22:33:00,1.6471,1.6471,1.6471,1.6471,4700000.0
2007-05-02 22:34:00,1.6472,1.6473,1.6471,1.6472,45400000.0
2007-05-02 22:35:00,1.6473,1.6473,1.6471,1.6471,70100000.0
2007-05-02 22:36:00,1.6469,1.6471,1.6465,1.6466,213800000.0
2007-05-02 22:37:00,1.6465,1.6466,1.6465,1.6465,56500000.0
2007-05-02 22:38:00,1.6465,1.6465,1.6465,1.6465,24800000.0
2007-05-02 22:39:00,1.6467,1.6467,1.6467,1.6467,9300000.0
2007-05-02 22:40:00,1.6467,1.6467,1.6466,1.6466,73600000.0
2007-05-02 22:41:00,1.6466,1.6467,1.6465,1.6467,63100000.0
2007-05-02 22:42:00,1.6466,1.6466,1.6465,1.6465,22400000.0
2007-05-02 22:43:00,1.6467,1.6467,1.6461,1.6465,125700001.0
2007-05-02 22:44:00,1.6465,1.6467,1.6464,1.6467,64100000.0
2007-05-02 22:46:00,1.6469,1.6469,1.6469,1.6469,14400000.0
2007-05-02 22:47:00,1.6469,1.6469,1.6467,1.6467,22100000.0
2007-05-02 22:48:00,1.6467,1.6468,1.6467,1.6468,9500000.0
2007-05-02 22:49:00,1.6468,1.6469,1.6467,1.6469,24700000.0
2007-05-02 22:51:00,1.6467,1.6467,1.6467,1.6467,18400000.0
2007-05-02 22:52:00,1.6467,1.6467,1.6467,1.6467,83300000.0
2007-05-02 22:53:00,1.6471,1.6473,1.647,1.6471,83300000.0
2007-05-02 22:54:00,1.6473,1.6476,1.6471,1.6475,124700000.0
2007-05-02 22:55:00,1.6474,1.6474,1.6474,1.6474,11900000.0
2007-05-02 22:56:00,1.6473,1.6474,1.6473,1.6474,11900000.0
2007-05-02 22:57:00,1.6473,1.6475,1.6473,1.6475,11900000.0
2007-05-02 22:58:00,1.6475,1.6475,1.6473,1.6475,19000000.0
2007-05-02 22:59:00,1.6474,1.6475,1.6472,1.6473,55400000.0
2007-05-02 23:00:00,1.6472,1.6473,1.6472,1.6473,62800000.0
2007-05-02 23:01:00,1.6473,1.6473,1.6472,1.6472,12700000.0
2007-05-02 23:02:00,1.6473,1.6473,1.647,1.6473,42600000.0
2007-05-02 23:03:00,1.6473,1.6473,1.6473,1.6473,4700000.0
2007-05-02 23:05:00,1.6473,1.6473,1.6473,1.6473,11800000.0
2007-05-02 23:06:00,1.6475,1.6476,1.6474,1.6474,21600000.0
2007-05-02 23:07:00,1.6473,1.6475,1.6473,1.6475,35900000.0
2007-05-02 23:08:00,1.6474,1.6474,1.6473,1.6474,23900000.0
2007-05-02 23:09:00,1.6473,1.6473,1.6471,1.6473,55000000.0
2007-05-02 23:10:00,1.6471,1.6472,1.6471,1.6471,27000000.0
2007-05-02 23:11:00,1.6472,1.6472,1.6472,1.6472,800000.0
2007-05-02 23:12:00,1.6473,1.6478,1.6473,1.6477,62200000.0
2007-05-02 23:13:00,1.6477,1.6477,1.6476,1.6476,15700000.0
2007-05-02 23:15:00,1.6477,1.6478,1.6477,1.6477,28700000.0
2007-05-02 23:16:00,1.6475,1.6475,1.6475,1.6475,8000000.0
2007-05-02 23:18:00,1.6475,1.6475,1.6475,1.6475,10200000.0
2007-05-02 23:19:00,1.6476,1.6476,1.6474,1.6475,39500000.0
2007-05-02 23:20:00,1.6474,1.648,1.6474,1.6475,170300000.0
2007-05-02 23:21:00,1.6477,1.6477,1.6477,1.6477,51000000.0
2007-05-02 23:22:00,1.6477,1.6477,1.6475,1.6475,73400000.0
2007-05-02 23:23:00,1.6474,1.6475,1.6474,1.6474,107500000.0
2007-05-02 23:24:00,1.6474,1.6475,1.6472,1.6472,36700000.0
2007-05-02 23:25:00,1.6473,1.6473,1.647,1.647,37600000.0
2007-05-02 23:26:00,1.6473,1.6473,1.6472,1.6472,32000000.0
2007-05-02 23:27:00,1.6472,1.6473,1.647,1.6472,118900000.0
2007-05-02 23:28:00,1.6472,1.6474,1.6471,1.6471,52600000.0
2007-05-02 23:29:00,1.6474,1.6474,1.6471,1.6474,57200000.0
2007-05-02 23:30:00,1.6476,1.6476,1.6476,1.6476,9400000.0
2007-05-02 23:31:00,1.6474,1.6474,1.6474,1.6474,16600000.0
2007-05-02 23:33:00,1.6473,1.6474,1.6471,1.6472,72200000.0
2007-05-02 23:34:00,1.6471,1.6472,1.6471,1.6472,16800000.0
2007-05-02 23:35:00,1.6471,1.6471,1.6471,1.6471,9600000.0
2007-05-02 23:36:00,1.6471,1.6472,1.6471,1.6471,101600000.0
2007-05-02 23:37:00,1.6471,1.6471,1.6471,1.6471,11200000.0
2007-05-02 23:38:00,1.6472,1.6472,1.6472,1.6472,2400000.0
2007-05-02 23:39:00,1.6473,1.6473,1.6473,1.6473,4700000.0
2007-05-02 23:40:00,1.6475,1.6475,1.6473,1.6473,15300000.0
2007-05-02 23:41:00,1.6472,1.6473,1.6472,1.6472,13000000.0
2007-05-02 23:43:00,1.6474,1.6478,1.6474,1.6478,26300000.0
2007-05-02 23:44:00,1.6477,1.6478,1.6475,1.6475,66300000.0
2007-05-02 23:45:00,1.6476,1.6476,1.6475,1.6476,16000000.0
2007-05-02 23:47:00,1.6475,1.6475,1.6475,1.6475,59600000.0
2007-05-02 23:48:00,1.6477,1.6477,1.6475,1.6475,59600000.0
2007-05-02 23:49:00,1.6475,1.6475,1.6472,1.6472,237200000.0
2007-05-02 23:50:00,1.6472,1.6475,1.6472,1.6475,139700000.0
2007-05-02 23:51:00,1.6475,1.6476,1.6474,1.6475,70300000.0
2007-05-02 23:52:00,1.6475,1.6477,1.6474,1.6477,40800000.0
2007-05-02 23:53:00,1.6476,1.6477,1.6475,1.6475,39500000.0
2007-05-02 23:54:00,1.6477,1.6477,1.6477,1.6477,9400000.0
2007-05-02 23:55:00,1.6477,1.6477,1.6475,1.6475,39300000.0
2007-05-02 23:56:00,1.6474,1.6477,1.6474,1.6477,48000000.0
2007-05-02 23:57:00,1.6466,1.6478,1.6466,1.6477,77400000.0
2007-05-02 23:58:00,1.6477,1.6477,1.6474,1.6474,63300000.0
2007-05-02 23:59:00,1.6478,1.6478,1.6472,1.6474,102400000.0
2007-05-03 00:00:00,1.6473,1.6478,1.6472,1.6477,216100000.0
2007-05-03 00:01:00,1.6477,1.6477,1.6473,1.6473,41600000.0
2007-05-03 00:02:00,1.6473,1.6475,1.6472,1.6473,183300000.0
2007-05-03 00:03:00,1.6473,1.6475,1.6472,1.6475,51000000.0
2007-05-03 00:04:00,1.6475,1.6475,1.6475,1.6475,4700000.0
2007-05-03 00:05:00,1.6476,1.6476,1.6476,1.6476,4700000.0
2007-05-03 00:06:00,1.6465,1.6475,1.6465,1.6475,50000000.0
2007-05-03 00:07:00,1.6475,1.6479,1.6475,1.6477,130600000.0
2007-05-03 00:08:00,1.6476,1.6477,1.6475,1.6476,78100000.0
2007-05-03 00:09:00,1.6475,1.6477,1.6475,1.6476,37800000.0
2007-05-03 00:10:00,1.6477,1.6479,1.6477,1.6479,14200000.0
2007-05-03 00:11:00,1.6479,1.6481,1.6479,1.6479,92300000.0
2007-05-03 00:12:00,1.6479,1.6479,1.6474,1.6475,107300000.0
2007-05-03 00:13:00,1.6477,1.6477,1.6477,1.6477,7100000.0
2007-05-03 00:14:00,1.6474,1.6475,1.6474,1.6474,61900000.0
2007-05-03 00:15:00,1.6473,1.6474,1.6473,1.6474,39700000.0
2007-05-03 00:16:00,1.6473,1.6473,1.647,1.647,39700000.0
2007-05-03 00:17:00,1.647,1.6473,1.647,1.6473,28600000.0
2007-05-03 00:18:00,1.6473,1.6475,1.6473,1.6475,17700000.0
2007-05-03 00:19:00,1.6474,1.6474,1.6472,1.6474,23400000.0
2007-05-03 00:21:00,1.6475,1.6477,1.6472,1.6476,64400000.0
2007-05-03 00:22:00,1.6475,1.6477,1.6474,1.6474,61300000.0
2007-05-03 00:23:00,1.6475,1.6475,1.6475,1.6475,7100000.0
2007-05-03 00:24:00,1.6473,1.6475,1.6473,1.6473,46600000.0
2007-05-03 00:25:00,1.6474,1.6476,1.6471,1.6474,112100000.0
2007-05-03 00:26:00,1.6474,1.6477,1.6473,1.6476,129100000.0
2007-05-03 00:27:00,1.6477,1.6478,1.6476,1.6476,26200000.0
2007-05-03 00:28:00,1.6478,1.6478,1.6476,1.6476,26200000.0
2007-05-03 00:29:00,1.6478,1.6478,1.6474,1.6476,92100000.0
2007-05-03 00:30:00,1.6474,1.6474,1.6474,1.6474,23200000.0
2007-05-03 00:31:00,1.6475,1.6477,1.6475,1.6476,43600000.0
2007-05-03 00:32:00,1.6477,1.6477,1.6475,1.6476,10800000.0
2007-05-03 00:34:00,1.6474,1.6475,1.6473,1.6475,49700000.0
2007-05-03 00:35:00,1.6473,1.6475,1.6473,1.6474,56800000.0
2007-05-03 00:36:00,1.6462,1.6474,1.6462,1.6474,7300000.0
2007-05-03 00:38:00,1.6472,1.6472,1.6472,1.6472,45600000.0
2007-05-03 00:39:00,1.6477,1.6477,1.6475,1.6476,45600000.0
2007-05-03 00:40:00,1.6477,1.6477,1.6477,1.6477,14200000.0
2007-05-03 00:44:00,1.6473,1.6473,1.6472,1.6473,70500000.0
2007-05-03 00:45:00,1.6473,1.6473,1.6473,1.6473,9600000.0
2007-05-03 00:46:00,1.6474,1.6475,1.6474,1.6475,9500000.0
2007-05-03 00:47:00,1.6476,1.6476,1.6473,1.6473,18200000.0
2007-05-03 00:48:00,1.6472,1.6472,1.6471,1.6471,92100000.0
2007-05-03 00:49:00,1.6474,1.6475,1.647,1.6471,92100000.0
2007-05-03 00:50:00,1.6471,1.6471,1.6471,1.6471,30300000.0
2007-05-03 00:51:00,1.6472,1.6472,1.6469,1.6469,31700000.0
2007-05-03 00:52:00,1.6471,1.6473,1.6471,1.6473,64700000.0
2007-05-03 00:53:00,1.6473,1.6473,1.6473,1.6473,42600000.0
2007-05-03 00:54:00,1.6473,1.6473,1.6473,1.6473,28400000.0
2007-05-03 00:55:00,1.6473,1.6475,1.6473,1.6475,28400000.0
2007-05-03 00:56:00,1.6473,1.6473,1.6473,1.6473,7100000.0
2007-05-03 00:57:00,1.6473,1.6473,1.6473,1.6473,21300000.0
2007-05-03 00:58:00,1.6472,1.6473,1.6472,1.6473,8300000.0
2007-05-03 00:59:00,1.6471,1.6473,1.6471,1.6473,21300000.0
2007-05-03 01:00:00,1.6473,1.6474,1.6473,1.6473,39600000.0
2007-05-03 01:01:00,1.6473,1.6473,1.6473,1.6473,33200000.0
2007-05-03 01:02:00,1.6474,1.6474,1.6473,1.6473,11900000.0
2007-05-03 01:04:00,1.6474,1.6474,1.6474,1.6474,7200000.0
2007-05-03 01:05:00,1.6477,1.6478,1.6477,1.6478,16700000.0
2007-05-03 01:06:00,1.6479,1.6481,1.6473,1.6474,200700000.0
2007-05-03 01:07:00,1.6478,1.6478,1.6478,1.6478,1100000.0
2007-05-03 01:08:00,1.6478,1.6479,1.6478,1.6479,7200000.0
2007-05-03 01:09:00,1.6476,1.6476,1.6475,1.6475,25500000.0
2007-05-03 01:10:00,1.6476,1.6476,1.6475,1.6475,30600000.0
2007-05-03 01:11:00,1.6474,1.6476,1.6474,1.6475,27200000.0
2007-05-03 01:12:00,1.6475,1.6475,1.6475,1.6475,40300000.0
2007-05-03 01:13:00,1.6474,1.6474,1.6471,1.6472,50100000.0
2007-05-03 01:14:00,1.6474,1.6474,1.6474,1.6474,2400000.0
2007-05-03 01:16:00,1.6474,1.6475,1.6473,1.6474,23900000.0
2007-05-03 01:17:00,1.6473,1.6477,1.6473,1.6477,79000000.0
2007-05-03 01:18:00,1.6476,1.6476,1.6476,1.6476,25800000.0
2007-05-03 01:20:00,1.6478,1.6478,1.6476,1.6477,20800000.0
2007-05-03 01:21:00,1.6477,1.6477,1.6475,1.6476,40700000.0
2007-05-03 01:22:00,1.6477,1.6477,1.6475,1.6475,11100000.0
2007-05-03 01:24:00,1.6476,1.6476,1.6475,1.6475,13600000.0
2007-05-03 01:25:00,1.6476,1.6478,1.6474,1.6478,33000000.0
2007-05-03 01:28:00,1.6478,1.648,1.6478,1.6479,45100000.0
2007-05-03 01:29:00,1.6479,1.648,1.6473,1.6476,82500000.0
2007-05-03 01:30:00,1.6475,1.6476,1.6473,1.6474,59800000.0
2007-05-03 01:31:00,1.6474,1.6478,1.6474,1.6478,30900000.0
2007-05-03 01:32:00,1.6475,1.6478,1.6475,1.6478,23100000.0
2007-05-03 01:33:00,1.6475,1.6478,1.6475,1.6475,39600000.0
2007-05-03 01:34:00,1.6477,1.648,1.6477,1.6479,48600000.0
2007-05-03 01:35:00,1.648,1.6481,1.6478,1.6481,41200000.0
2007-05-03 01:36:00,1.6478,1.6478,1.6478,1.6478,11900000.0
2007-05-03 01:37:00,1.6479,1.6483,1.6479,1.6483,95700000.0
2007-05-03 01:38:00,1.6481,1.6484,1.6481,1.6484,63800000.0
2007-05-03 01:39:00,1.6483,1.6483,1.6479,1.6479,44200000.0
2007-05-03 01:40:00,1.648,1.6484,1.648,1.6484,31800000.0
2007-05-03 01:41:00,1.6481,1.6484,1.648,1.6481,39000000.0
2007-05-03 01:42:00,1.6483,1.6483,1.648,1.648,63500000.0
2007-05-03 01:43:00,1.6481,1.6483,1.648,1.648,41400000.0
2007-05-03 01:44:00,1.6482,1.6482,1.648,1.648,40400000.0
2007-05-03 01:45:00,1.6483,1.6483,1.648,1.6481,28700000.0
2007-05-03 01:46:00,1.6482,1.6484,1.6481,1.6484,36400001.0
2007-05-03 01:47:00,1.6483,1.6487,1.6483,1.6483,96700000.0
2007-05-03 01:48:00,1.6484,1.6485,1.6483,1.6484,44500001.0
2007-05-03 01:49:00,1.6483,1.6485,1.6481,1.6484,114600000.0
2007-05-03 01:50:00,1.6483,1.6485,1.6482,1.6482,31200000.0
2007-05-03 01:51:00,1.6481,1.6484,1.6481,1.6483,91600000.0
2007-05-03 01:52:00,1.6482,1.6484,1.6482,1.6483,27200000.0
2007-05-03 01:53:00,1.6483,1.6484,1.6481,1.6484,68700000.0
2007-05-03 01:54:00,1.6484,1.6485,1.6482,1.6483,74300000.0
2007-05-03 01:55:00,1.6484,1.6486,1.6484,1.6486,21400000.0
2007-05-03 01:56:00,1.6486,1.6488,1.6485,1.6485,81400000.0
2007-05-03 01:57:00,1.6487,1.6489,1.6485,1.6485,92100000.0
2007-05-03 01:58:00,1.6488,1.6489,1.6488,1.6488,31000000.0
2007-05-03 02:00:00,1.6487,1.6487,1.6487,1.6487,2400000.0
2007-05-03 02:01:00,1.6487,1.649,1.6486,1.6487,119000000.0
2007-05-03 02:02:00,1.6488,1.6489,1.6486,1.6486,125800000.0
2007-05-03 02:03:00,1.6489,1.6489,1.6487,1.6489,35700000.0
2007-05-03 02:04:00,1.6487,1.6489,1.6487,1.6489,20700000.0
2007-05-03 02:05:00,1.6487,1.6489,1.6487,1.6487,54300000.0
2007-05-03 02:06:00,1.6485,1.6486,1.6483,1.6485,48700000.0
2007-05-03 02:07:00,1.6486,1.6486,1.6483,1.6484,46200000.0
2007-05-03 02:08:00,1.6486,1.6486,1.6484,1.6484,77600000.0
2007-05-03 02:09:00,1.6485,1.6485,1.6483,1.6484,45800000.0
2007-05-03 02:10:00,1.6483,1.6483,1.648,1.6481,81100000.0
2007-05-03 02:11:00,1.648,1.6481,1.6478,1.6478,61300000.0
2007-05-03 02:12:00,1.6479,1.6479,1.6479,1.6479,2400000.0
2007-05-03 02:13:00,1.6476,1.648,1.6476,1.6479,126500000.0
2007-05-03 02:14:00,1.6478,1.6479,1.6478,1.6478,59200001.0
2007-05-03 02:15:00,1.648,1.648,1.6478,1.648,8800000.0
2007-05-03 02:16:00,1.6478,1.6483,1.6478,1.648,74600000.0
2007-05-03 02:17:00,1.6482,1.6484,1.6482,1.6484,19100000.0
2007-05-03 02:18:00,1.6483,1.6483,1.6483,1.6483,2400000.0
2007-05-03 02:19:00,1.6483,1.6483,1.648,1.648,15200000.0
2007-05-03 02:20:00,1.6481,1.6485,1.648,1.6481,55700000.0
2007-05-03 02:21:00,1.6481,1.6485,1.6481,1.6482,56400000.0
2007-05-03 02:22:00,1.6481,1.6484,1.6477,1.6477,202900002.0
2007-05-03 02:23:00,1.6478,1.6484,1.6478,1.6482,115400001.0
2007-05-03 02:24:00,1.6482,1.6485,1.6482,1.6484,94200000.0
2007-05-03 02:25:00,1.6484,1.6486,1.6484,1.6486,35800000.0
2007-05-03 02:26:00,1.6487,1.6487,1.6485,1.6485,28700000.0
2007-05-03 02:28:00,1.6483,1.6484,1.6483,1.6484,11100000.0
2007-05-03 02:29:00,1.6482,1.6483,1.6481,1.6481,37400000.0
2007-05-03 02:30:00,1.6483,1.6483,1.6482,1.6483,15100000.0
2007-05-03 02:31:00,1.6485,1.6487,1.6484,1.6486,72200000.0
2007-05-03 02:32:00,1.6486,1.6486,1.6477,1.648,258300000.0
2007-05-03 02:33:00,1.648,1.648,1.6477,1.648,35900000.0
2007-05-03 02:34:00,1.648,1.6485,1.6477,1.6482,86700000.0
2007-05-03 02:35:00,1.6483,1.6485,1.6481,1.6485,86500000.0
2007-05-03 02:36:00,1.6485,1.6488,1.6483,1.6487,119500000.0
2007-05-03 02:37:00,1.6485,1.6489,1.6485,1.6486,100400000.0
2007-05-03 02:38:00,1.6486,1.6486,1.6486,1.6486,8700000.0
2007-05-03 02:39:00,1.6486,1.6486,1.6485,1.6485,44500000.0
2007-05-03 02:40:00,1.6488,1.6488,1.6485,1.6487,34800000.0
2007-05-03 02:41:00,1.6487,1.6488,1.6487,1.6488,12000000.0
2007-05-03 02:42:00,1.6485,1.6488,1.6485,1.6485,64600000.0
2007-05-03 02:43:00,1.6485,1.6486,1.6485,1.6485,45600000.0
2007-05-03 02:44:00,1.6486,1.6488,1.6485,1.6488,73200000.0
2007-05-03 02:45:00,1.6488,1.6488,1.6484,1.6485,169200000.0
2007-05-03 02:46:00,1.6487,1.6488,1.6485,1.6485,51700000.0
2007-05-03 02:47:00,1.6486,1.6487,1.6485,1.6486,31400000.0
2007-05-03 02:48:00,1.6487,1.6488,1.6484,1.6487,50200000.0
2007-05-03 02:49:00,1.6484,1.6487,1.6484,1.6484,24800000.0
2007-05-03 02:50:00,1.6484,1.6486,1.6484,1.6486,6400000.0
2007-05-03 02:51:00,1.6484,1.6486,1.6484,1.6486,13600000.0
2007-05-03 02:52:00,1.6486,1.6486,1.6483,1.6483,82500000.0
2007-05-03 02:53:00,1.6486,1.6487,1.6484,1.6486,64500000.0
2007-05-03 02:54:00,1.6485,1.6486,1.6483,1.6483,113400000.0
2007-05-03 02:55:00,1.6484,1.6487,1.6484,1.6485,78100000.0
2007-05-03 02:56:00,1.6485,1.6487,1.6485,1.6486,37400000.0
2007-05-03 02:57:00,1.6486,1.6486,1.6485,1.6485,27000000.0
2007-05-03 02:58:00,1.6486,1.6487,1.6485,1.6487,8800000.0
2007-05-03 02:59:00,1.6486,1.6487,1.6486,1.6486,28500000.0
2007-05-03 03:00:00,1.6486,1.6486,1.6485,1.6485,26100000.0
2007-05-03 03:01:00,1.6485,1.6485,1.6485,1.6485,31100000.0
2007-05-03 03:02:00,1.6485,1.6488,1.6484,1.6485,99700000.0
2007-05-03 03:03:00,1.6485,1.6489,1.6484,1.6484,133900000.0
2007-05-03 03:04:00,1.6485,1.6488,1.6484,1.6487,156700001.0
2007-05-03 03:05:00,1.6488,1.6488,1.6485,1.6488,63800000.0
2007-05-03 03:06:00,1.6486,1.6488,1.6485,1.6487,75000000.0
2007-05-03 03:07:00,1.6486,1.6491,1.6486,1.649,174600001.0
2007-05-03 03:08:00,1.6489,1.6491,1.6487,1.6489,66500000.0
2007-05-03 03:09:00,1.6489,1.6489,1.6485,1.6487,85500000.0
2007-05-03 03:10:00,1.6487,1.6487,1.6482,1.6485,62100000.0
2007-05-03 03:11:00,1.6485,1.6486,1.6485,1.6486,23000000.0
2007-05-03 03:12:00,1.6487,1.6488,1.6484,1.6486,72300000.0
2007-05-03 03:13:00,1.6485,1.6486,1.6483,1.6486,63700000.0
2007-05-03 03:14:00,1.6487,1.6487,1.6486,1.6486,4800000.0
2007-05-03 03:15:00,1.6487,1.6488,1.6483,1.6483,44500000.0
2007-05-03 03:16:00,1.6485,1.6486,1.6484,1.6485,23200000.0
2007-05-03 03:17:00,1.6485,1.6488,1.6485,1.6485,80700000.0
2007-05-03 03:18:00,1.6485,1.6488,1.6485,1.6487,68800001.0
2007-05-03 03:19:00,1.6488,1.6489,1.6484,1.6489,160900000.0
2007-05-03 03:20:00,1.6487,1.6489,1.6487,1.6489,11200000.0
2007-05-03 03:21:00,1.6487,1.6488,1.6487,1.6488,14400000.0
2007-05-03 03:22:00,1.6486,1.6488,1.6486,1.6487,50400000.0
2007-05-03 03:23:00,1.6487,1.649,1.6487,1.6488,19100000.0
2007-05-03 03:24:00,1.6489,1.6492,1.6489,1.6489,37400000.0
2007-05-03 03:25:00,1.6489,1.6491,1.6488,1.6488,92300000.0
2007-05-03 03:27:00,1.649,1.649,1.6488,1.6489,70100000.0
2007-05-03 03:28:00,1.6489,1.6489,1.6487,1.6487,23900000.0
2007-05-03 03:29:00,1.6489,1.6489,1.6482,1.6485,98500000.0
2007-05-03 03:30:00,1.6485,1.6486,1.6484,1.6485,34800000.0
2007-05-03 03:31:00,1.6484,1.6484,1.6484,1.6484,1600000.0
2007-05-03 03:32:00,1.6483,1.6485,1.6482,1.6485,24700000.0
2007-05-03 03:33:00,1.6483,1.6485,1.6483,1.6485,4000000.0
2007-05-03 03:34:00,1.6483,1.6485,1.6483,1.6483,12800000.0
2007-05-03 03:35:00,1.6485,1.6486,1.6484,1.6486,21600000.0
2007-05-03 03:36:00,1.6484,1.6485,1.6477,1.6477,143400000.0
2007-05-03 03:37:00,1.6478,1.6485,1.6477,1.6482,111600000.0
2007-05-03 03:38:00,1.6482,1.6483,1.6482,1.6482,24000000.0
2007-05-03 03:39:00,1.6484,1.6485,1.6482,1.6482,27100000.0
2007-05-03 03:41:00,1.6485,1.6485,1.6485,1.6485,3300000.0
2007-05-03 03:43:00,1.6483,1.6483,1.6482,1.6482,19000000.0
2007-05-03 03:44:00,1.6481,1.6483,1.6481,1.6483,6400000.0
2007-05-03 03:46:00,1.6482,1.6483,1.6481,1.6481,24800000.0
2007-05-03 03:47:00,1.6482,1.6482,1.6482,1.6482,10300000.0
2007-05-03 03:48:00,1.6484,1.6485,1.6479,1.6479,81000000.0
2007-05-03 03:49:00,1.6479,1.6482,1.6479,1.6482,38100000.0
2007-05-03 03:50:00,1.6482,1.6483,1.6481,1.6482,58500001.0
2007-05-03 03:51:00,1.6482,1.6483,1.6479,1.6483,35000000.0
2007-05-03 03:52:00,1.6483,1.6483,1.6483,1.6483,2400000.0
2007-05-03 03:53:00,1.6481,1.6481,1.6481,1.6481,11200000.0
2007-05-03 03:54:00,1.6483,1.6483,1.6481,1.6482,24800000.0
2007-05-03 03:55:00,1.6481,1.6481,1.648,1.648,12800000.0
2007-05-03 03:56:00,1.6481,1.6482,1.6481,1.6481,27200000.0
2007-05-03 03:57:00,1.6482,1.6482,1.6482,1.6482,4000000.0
2007-05-03 03:58:00,1.6481,1.6483,1.6481,1.6483,7000000.0
2007-05-03 03:59:00,1.6484,1.6485,1.6481,1.6484,60500000.0
2007-05-03 04:00:00,1.6484,1.6486,1.6484,1.6485,69100000.0
2007-05-03 04:01:00,1.6485,1.6486,1.6484,1.6485,35300000.0
2007-05-03 04:02:00,1.6486,1.6486,1.6484,1.6485,47800001.0
2007-05-03 04:03:00,1.6485,1.6487,1.6484,1.6484,35900000.0
2007-05-03 04:04:00,1.6484,1.6485,1.6483,1.6483,25500000.0
2007-05-03 04:05:00,1.6484,1.6484,1.6483,1.6484,24000000.0
2007-05-03 04:06:00,1.6484,1.6485,1.6482,1.6484,76200002.0
2007-05-03 04:07:00,1.6485,1.6485,1.6485,1.6485,4800000.0
2007-05-03 04:08:00,1.6484,1.6485,1.6484,1.6485,14400000.0
2007-05-03 04:09:00,1.6484,1.6485,1.6484,1.6484,22000000.0
2007-05-03 04:10:00,1.6484,1.6484,1.6482,1.6483,49000000.0
2007-05-03 04:11:00,1.6485,1.6486,1.6483,1.6485,55000000.0
2007-05-03 04:12:00,1.6483,1.6485,1.6482,1.6482,51900000.0
2007-05-03 04:15:00,1.6485,1.6485,1.6483,1.6483,30300000.0
2007-05-03 04:16:00,1.6483,1.6483,1.6483,1.6483,3400000.0
2007-05-03 04:17:00,1.6486,1.6486,1.6483,1.6483,33400000.0
2007-05-03 04:18:00,1.6486,1.6487,1.6483,1.6486,63400000.0
2007-05-03 04:19:00,1.6485,1.6487,1.6484,1.6487,53400000.0
2007-05-03 04:20:00,1.6486,1.6488,1.6484,1.6487,52900001.0
2007-05-03 04:21:00,1.6484,1.6488,1.6484,1.6487,53100000.0
2007-05-03 04:22:00,1.6488,1.6488,1.6487,1.6487,4800000.0
2007-05-03 04:25:00,1.6488,1.6488,1.6488,1.6488,7200000.0
2007-05-03 04:26:00,1.6486,1.6488,1.6486,1.6488,29500000.0
2007-05-03 04:27:00,1.6489,1.6489,1.6487,1.6487,13500000.0
2007-05-03 04:29:00,1.6489,1.6489,1.6486,1.6488,27100000.0
2007-05-03 04:30:00,1.6486,1.6486,1.6486,1.6486,8700000.0
2007-05-03 04:31:00,1.6488,1.649,1.6486,1.6486,25400000.0
2007-05-03 04:32:00,1.6486,1.6487,1.6486,1.6486,56800000.0
2007-05-03 04:34:00,1.6486,1.6486,1.6486,1.6486,4800000.0
2007-05-03 04:35:00,1.6486,1.6487,1.6486,1.6487,14400000.0
2007-05-03 04:36:00,1.6486,1.6486,1.6486,1.6486,4800000.0
2007-05-03 04:37:00,1.6487,1.6487,1.6486,1.6487,16800000.0
2007-05-03 04:38:00,1.6488,1.6488,1.6487,1.6487,18300000.0
2007-05-03 04:39:00,1.6487,1.6487,1.6487,1.6487,15100000.0
2007-05-03 04:40:00,1.6488,1.6488,1.6488,1.6488,4800000.0
2007-05-03 04:41:00,1.6484,1.6484,1.6484,1.6484,45400001.0
2007-05-03 04:42:00,1.6486,1.649,1.6486,1.6488,45400001.0
2007-05-03 04:43:00,1.6486,1.6486,1.6486,1.6486,8700000.0
2007-05-03 04:44:00,1.6487,1.6487,1.6487,1.6487,2400000.0
2007-05-03 04:45:00,1.6485,1.6488,1.6485,1.6485,51000000.0
2007-05-03 04:48:00,1.6487,1.6487,1.6485,1.6485,11100000.0
2007-05-03 04:49:00,1.6487,1.6489,1.6485,1.6487,29800000.0
2007-05-03 04:50:00,1.649,1.6491,1.6484,1.6485,79800000.0
2007-05-03 04:51:00,1.6486,1.6486,1.648,1.6483,70900000.0
2007-05-03 04:52:00,1.648,1.6483,1.6476,1.6483,70000000.0
2007-05-03 04:53:00,1.6481,1.6484,1.6481,1.6483,19800000.0
2007-05-03 04:54:00,1.6485,1.6485,1.6483,1.6485,39000000.0
2007-05-03 04:55:00,1.6485,1.6485,1.6484,1.6484,7200000.0
2007-05-03 04:58:00,1.6481,1.6483,1.6481,1.6481,19800000.0
2007-05-03 04:59:00,1.6481,1.6488,1.6481,1.6485,105000000.0
2007-05-03 05:01:00,1.6486,1.6486,1.6486,1.6486,4800000.0
2007-05-03 05:03:00,1.6485,1.6486,1.6484,1.6486,87800000.0
2007-05-03 05:05:00,1.6483,1.6483,1.6483,1.6483,8700000.0
2007-05-03 05:06:00,1.6486,1.6486,1.6483,1.6486,38200000.0
2007-05-03 05:07:00,1.6486,1.6486,1.6482,1.6485,158500001.0
2007-05-03 05:08:00,1.6486,1.6486,1.6483,1.6485,19900000.0
2007-05-03 05:09:00,1.6485,1.6486,1.6479,1.648,67700000.0
2007-05-03 05:10:00,1.6481,1.6484,1.6481,1.6482,92500000.0
2007-05-03 05:11:00,1.6482,1.6483,1.6482,1.6483,12000000.0
2007-05-03 05:12:00,1.6481,1.6484,1.6481,1.6483,37500000.0
2007-05-03 05:13:00,1.6483,1.6484,1.6483,1.6483,32100000.0
2007-05-03 05:14:00,1.6484,1.6486,1.6483,1.6485,51800000.0
2007-05-03 05:15:00,1.6485,1.6486,1.648,1.648,90400000.0
2007-05-03 05:16:00,1.6484,1.6484,1.6481,1.6483,24700000.0
2007-05-03 05:17:00,1.6486,1.6486,1.6486,1.6486,2400000.0
2007-05-03 05:18:00,1.6483,1.6483,1.6483,1.6483,8700000.0
2007-05-03 05:19:00,1.6484,1.6484,1.6483,1.6483,29600000.0
2007-05-03 05:20:00,1.6483,1.6484,1.6483,1.6483,28000000.0
2007-05-03 05:22:00,1.6482,1.6482,1.6481,1.6481,7200000.0
2007-05-03 05:23:00,1.6482,1.6482,1.6478,1.648,78700000.0
2007-05-03 05:24:00,1.648,1.6483,1.6478,1.6483,78400000.0
2007-05-03 05:25:00,1.648,1.648,1.648,1.648,1600000.0
2007-05-03 05:26:00,1.6482,1.6485,1.648,1.6481,63700000.0
2007-05-03 05:27:00,1.6484,1.6484,1.6484,1.6484,800000.0
2007-05-03 05:28:00,1.6482,1.6482,1.6482,1.6482,3200000.0
2007-05-03 05:31:00,1.6485,1.6485,1.6484,1.6484,18400000.0
2007-05-03 05:33:00,1.6487,1.6487,1.6483,1.6485,82700000.0
2007-05-03 05:34:00,1.6485,1.6485,1.6484,1.6484,2400000.0
2007-05-03 05:36:00,1.6484,1.6484,1.6484,1.6484,4800000.0
2007-05-03 05:38:00,1.6485,1.6487,1.6484,1.6487,15200000.0
2007-05-03 05:39:00,1.6486,1.6487,1.6483,1.6483,101700000.0
2007-05-03 05:41:00,1.6485,1.6485,1.6485,1.6485,2400000.0
2007-05-03 05:42:00,1.6482,1.6485,1.6482,1.6485,14400000.0
2007-05-03 05:43:00,1.6483,1.6486,1.6482,1.6485,99800000.0
2007-05-03 05:44:00,1.6483,1.6486,1.6483,1.6486,16400000.0
2007-05-03 05:47:00,1.6486,1.6487,1.6484,1.6487,15200000.0
2007-05-03 05:48:00,1.6487,1.6488,1.6486,1.6486,113800002.0
2007-05-03 05:49:00,1.6487,1.6487,1.6487,1.6487,38200000.0
2007-05-03 05:50:00,1.6485,1.6486,1.6485,1.6486,11100000.0
2007-05-03 05:51:00,1.6486,1.6486,1.6485,1.6485,20600000.0
2007-05-03 05:52:00,1.6485,1.6486,1.6485,1.6486,13600000.0
2007-05-03 05:53:00,1.6485,1.6486,1.6485,1.6486,48800000.0
2007-05-03 05:54:00,1.6487,1.6489,1.6484,1.6488,132700000.0
2007-05-03 05:55:00,1.6488,1.6489,1.6486,1.6489,91900000.0
2007-05-03 05:56:00,1.6489,1.649,1.6485,1.6489,91900000.0
2007-05-03 05:57:00,1.6487,1.6489,1.6486,1.6486,67100000.0
2007-05-03 05:58:00,1.6488,1.6488,1.6484,1.6487,35700000.0
2007-05-03 05:59:00,1.6486,1.6486,1.6486,1.6486,17400000.0
2007-05-03 06:00:00,1.6489,1.6489,1.6486,1.6486,17500000.0
2007-05-03 06:01:00,1.6489,1.6489,1.6486,1.6486,28600000.0
2007-05-03 06:02:00,1.649,1.649,1.6487,1.649,17500000.0
2007-05-03 06:03:00,1.6489,1.6492,1.6488,1.6492,74400001.0
2007-05-03 06:04:00,1.6493,1.6493,1.649,1.6491,35500000.0
2007-05-03 06:05:00,1.6494,1.6494,1.6491,1.6493,87900000.0
2007-05-03 06:06:00,1.6493,1.6494,1.6484,1.6484,110900001.0
2007-05-03 06:07:00,1.6493,1.6493,1.649,1.6492,46200000.0
2007-05-03 06:08:00,1.6492,1.6495,1.6487,1.6494,169100000.0
2007-05-03 06:09:00,1.6492,1.6495,1.6491,1.6495,71300000.0
2007-05-03 06:10:00,1.6495,1.6495,1.6491,1.6493,87400001.0
2007-05-03 06:11:00,1.6495,1.6497,1.6492,1.6496,101300000.0
2007-05-03 06:12:00,1.6495,1.6496,1.6492,1.6493,124500000.0
2007-05-03 06:13:00,1.6495,1.6495,1.6492,1.6493,38900000.0
2007-05-03 06:15:00,1.6492,1.6493,1.6492,1.6492,115200000.0
2007-05-03 06:16:00,1.6493,1.6493,1.6489,1.6491,158000001.0
2007-05-03 06:17:00,1.649,1.6493,1.6489,1.649,190300001.0
2007-05-03 06:18:00,1.6491,1.6493,1.6491,1.6493,8000000.0
2007-05-03 06:19:00,1.6492,1.6492,1.6488,1.6488,61100000.0
2007-05-03 06:20:00,1.6488,1.649,1.6483,1.6485,154200000.0
2007-05-03 06:21:00,1.6484,1.6484,1.6484,1.6484,11200000.0
2007-05-03 06:22:00,1.6485,1.6485,1.6485,1.6485,4000000.0
2007-05-03 06:23:00,1.6486,1.6488,1.6484,1.6488,30400000.0
2007-05-03 06:24:00,1.6489,1.6489,1.6488,1.6488,52700000.0
2007-05-03 06:25:00,1.6489,1.6489,1.6485,1.6486,54700000.0
2007-05-03 06:26:00,1.6486,1.6487,1.6486,1.6486,16700000.0
2007-05-03 06:27:00,1.6485,1.6485,1.6483,1.6483,66100000.0
2007-05-03 06:28:00,1.6484,1.6485,1.6483,1.6484,50200000.0
2007-05-03 06:30:00,1.6484,1.6484,1.6481,1.6481,101800000.0
2007-05-03 06:31:00,1.6483,1.6485,1.6482,1.6484,135500000.0
2007-05-03 06:32:00,1.6483,1.6484,1.6479,1.6482,160900001.0
2007-05-03 06:33:00,1.6482,1.6483,1.6482,1.6483,67000000.0
2007-05-03 06:34:00,1.6483,1.6484,1.648,1.6483,143400000.0
2007-05-03 06:35:00,1.6484,1.6485,1.6481,1.6481,70200000.0
2007-05-03 06:36:00,1.6482,1.6485,1.6475,1.6483,152200000.0
2007-05-03 06:37:00,1.6483,1.6484,1.6482,1.6483,62400000.0
2007-05-03 06:38:00,1.6485,1.6486,1.6484,1.6486,36700000.0
2007-05-03 06:39:00,1.6486,1.6488,1.6485,1.6488,56400000.0
2007-05-03 06:40:00,1.6487,1.6488,1.6485,1.6487,82000000.0
2007-05-03 06:41:00,1.6488,1.6488,1.6485,1.6487,51900000.0
2007-05-03 06:42:00,1.649,1.649,1.6488,1.6489,92800000.0
2007-05-03 06:43:00,1.6488,1.6492,1.6487,1.6492,135300000.0
2007-05-03 06:44:00,1.6491,1.6492,1.6488,1.6489,116500000.0
2007-05-03 06:45:00,1.6491,1.6493,1.6489,1.6489,133000000.0
2007-05-03 06:46:00,1.6487,1.649,1.6487,1.6489,55000000.0
2007-05-03 06:47:00,1.6488,1.649,1.6487,1.6489,97200000.0
2007-05-03 06:48:00,1.6489,1.649,1.6488,1.6489,60000000.0
2007-05-03 06:49:00,1.6489,1.6489,1.6489,1.6489,4400000.0
2007-05-03 06:50:00,1.6489,1.6491,1.6489,1.6491,46100000.0
2007-05-03 06:51:00,1.6491,1.6495,1.649,1.6493,92400000.0
2007-05-03 06:52:00,1.6491,1.6491,1.649,1.6491,21600000.0
2007-05-03 06:53:00,1.6493,1.6493,1.6491,1.6491,16800000.0
2007-05-03 06:54:00,1.6492,1.6492,1.6489,1.649,37600000.0
2007-05-03 06:57:00,1.6492,1.6493,1.649,1.6493,49300000.0
2007-05-03 06:58:00,1.6493,1.6493,1.649,1.649,87500000.0
2007-05-03 06:59:00,1.649,1.6491,1.649,1.649,74000000.0
2007-05-03 07:00:00,1.649,1.6491,1.649,1.6491,50100000.0
2007-05-03 07:01:00,1.649,1.649,1.649,1.649,19900000.0
2007-05-03 07:02:00,1.6491,1.6491,1.6489,1.649,42000000.0
2007-05-03 07:03:00,1.6488,1.6489,1.6488,1.6489,27000000.0
2007-05-03 07:04:00,1.6488,1.6491,1.6488,1.6489,64300000.0
2007-05-03 07:05:00,1.6487,1.649,1.6486,1.6487,102000000.0
2007-05-03 07:06:00,1.6486,1.6489,1.6485,1.6488,87900000.0
2007-05-03 07:07:00,1.6491,1.6492,1.6491,1.6492,7200000.0
2007-05-03 07:08:00,1.649,1.6494,1.649,1.6492,56600000.0
2007-05-03 07:09:00,1.6492,1.6493,1.6492,1.6492,17600000.0
2007-05-03 07:10:00,1.6493,1.6493,1.6492,1.6492,24800000.0
2007-05-03 07:11:00,1.6492,1.6492,1.6491,1.6491,22100000.0
2007-05-03 07:12:00,1.6494,1.6494,1.6494,1.6494,2400000.0
2007-05-03 07:13:00,1.6494,1.6494,1.6488,1.6488,30300000.0
2007-05-03 07:14:00,1.649,1.6491,1.649,1.6491,14400000.0
2007-05-03 07:15:00,1.649,1.649,1.649,1.649,4800000.0
2007-05-03 07:16:00,1.6488,1.649,1.6487,1.649,44500000.0
2007-05-03 07:17:00,1.649,1.649,1.6487,1.649,36600000.0
2007-05-03 07:18:00,1.6489,1.649,1.6489,1.6489,15200000.0
2007-05-03 07:19:00,1.6491,1.6491,1.6489,1.6489,37200000.0
2007-05-03 07:22:00,1.6492,1.6492,1.6487,1.649,162400000.0
2007-05-03 07:23:00,1.6489,1.6491,1.6489,1.649,36600000.0
2007-05-03 07:24:00,1.649,1.649,1.6487,1.6489,29300000.0
2007-05-03 07:25:00,1.6489,1.649,1.6489,1.649,44800000.0
2007-05-03 07:26:00,1.6488,1.6489,1.6488,1.6488,25600000.0
2007-05-03 07:27:00,1.6488,1.6489,1.6487,1.6487,45500000.0
2007-05-03 07:28:00,1.6489,1.649,1.6488,1.649,16000000.0
2007-05-03 07:29:00,1.649,1.649,1.6487,1.6488,72300000.0
2007-05-03 07:30:00,1.6489,1.6492,1.6489,1.6492,84200000.0
2007-05-03 07:31:00,1.6492,1.6492,1.6488,1.6488,37700000.0
2007-05-03 07:32:00,1.649,1.6492,1.6489,1.6491,26400000.0
2007-05-03 07:33:00,1.6492,1.6494,1.649,1.649,100300000.0
2007-05-03 07:34:00,1.6492,1.6494,1.6492,1.6493,37300000.0
2007-05-03 07:35:00,1.6493,1.6494,1.6493,1.6494,53600000.0
2007-05-03 07:36:00,1.6494,1.6494,1.6492,1.6493,32800000.0
2007-05-03 07:37:00,1.6493,1.6494,1.6491,1.6492,58400000.0
2007-05-03 07:38:00,1.6492,1.6493,1.6492,1.6493,8000000.0
2007-05-03 07:39:00,1.6489,1.6489,1.6489,1.6489,15900000.0
2007-05-03 07:40:00,1.6491,1.6491,1.6491,1.6491,15900000.0
2007-05-03 07:41:00,1.6491,1.6491,1.6489,1.6491,31800000.0
2007-05-03 07:42:00,1.6491,1.6491,1.6486,1.6488,154700000.0
2007-05-03 07:43:00,1.6487,1.6488,1.6486,1.6486,120800000.0
2007-05-03 07:44:00,1.6487,1.6491,1.6487,1.649,83200000.0
2007-05-03 07:45:00,1.6489,1.6492,1.6487,1.6492,101300000.0
2007-05-03 07:46:00,1.6492,1.6494,1.649,1.6494,315700000.0
2007-05-03 07:47:00,1.6492,1.6495,1.6492,1.6494,71100000.0
2007-05-03 07:48:00,1.6494,1.6496,1.6493,1.6496,94600000.0
2007-05-03 07:49:00,1.6496,1.6496,1.6493,1.6494,123600000.0
2007-05-03 07:50:00,1.6496,1.6498,1.6493,1.6496,148800000.0
2007-05-03 07:51:00,1.6497,1.6499,1.6496,1.6498,56000000.0
2007-05-03 07:52:00,1.6498,1.6498,1.6495,1.6497,75200000.0
2007-05-03 07:53:00,1.6497,1.65,1.6495,1.6495,126400000.0
2007-05-03 07:54:00,1.6495,1.6497,1.6495,1.6497,8000000.0
2007-05-03 07:55:00,1.6497,1.6497,1.6495,1.6496,101600000.0
2007-05-03 07:56:00,1.6496,1.6496,1.6495,1.6495,42400000.0
2007-05-03 07:57:00,1.6496,1.65,1.6495,1.6499,76000000.0
2007-05-03 07:58:00,1.6499,1.65,1.6496,1.6498,122900000.0
2007-05-03 07:59:00,1.6498,1.6501,1.6498,1.6499,43000000.0
2007-05-03 08:00:00,1.6501,1.6503,1.6497,1.6498,115900000.0
2007-05-03 08:01:00,1.6499,1.6505,1.6498,1.6499,280500000.0
2007-05-03 08:02:00,1.65,1.6506,1.65,1.6504,155200000.0
2007-05-03 08:03:00,1.6504,1.6506,1.6501,1.6501,146400000.0
2007-05-03 08:04:00,1.6501,1.6501,1.6497,1.6499,138600000.0
2007-05-03 08:05:00,1.6497,1.6499,1.6496,1.6497,141600000.0
2007-05-03 08:06:00,1.6497,1.6501,1.6496,1.65,129500000.0
2007-05-03 08:07:00,1.65,1.6505,1.65,1.6505,33600000.0
2007-05-03 08:08:00,1.6502,1.6503,1.6497,1.6499,184500000.0
2007-05-03 08:09:00,1.6501,1.6501,1.6499,1.65,65600000.0
2007-05-03 08:10:00,1.65,1.6501,1.6497,1.6501,117200000.0
2007-05-03 08:11:00,1.6502,1.6507,1.6502,1.6504,133100000.0
2007-05-03 08:12:00,1.6504,1.6505,1.6501,1.6502,116700000.0
2007-05-03 08:13:00,1.6502,1.6504,1.6498,1.6502,205200000.0
2007-05-03 08:14:00,1.6501,1.6502,1.6494,1.6497,186700000.0
2007-05-03 08:15:00,1.6497,1.6501,1.6496,1.6499,73500000.0
2007-05-03 08:16:00,1.65,1.65,1.6496,1.6498,140900000.0
2007-05-03 08:17:00,1.6498,1.65,1.6495,1.6497,127200000.0
2007-05-03 08:18:00,1.6498,1.65,1.6497,1.6498,78600000.0
2007-05-03 08:19:00,1.65,1.6503,1.65,1.6503,50300000.0
2007-05-03 08:20:00,1.6502,1.6502,1.6499,1.65,78000000.0
2007-05-03 08:21:00,1.6501,1.6501,1.6497,1.65,67300000.0
2007-05-03 08:22:00,1.65,1.6501,1.6499,1.65,98200000.0
2007-05-03 08:23:00,1.65,1.6503,1.65,1.6502,88000000.0
2007-05-03 08:24:00,1.6502,1.6507,1.6501,1.6507,76300000.0
2007-05-03 08:25:00,1.6506,1.6508,1.6505,1.6507,137400000.0
2007-05-03 08:26:00,1.6507,1.6508,1.6506,1.6506,51100000.0
2007-05-03 08:27:00,1.6506,1.6511,1.6506,1.6506,148300000.0
2007-05-03 08:28:00,1.6507,1.6508,1.6505,1.6506,64300000.0
2007-05-03 08:29:00,1.6508,1.6513,1.6507,1.6513,65500000.0
2007-05-03 08:30:00,1.6513,1.6513,1.6508,1.651,147700000.0
2007-05-03 08:31:00,1.651,1.6512,1.6508,1.6508,120600001.0
2007-05-03 08:32:00,1.6509,1.6509,1.6506,1.6508,32800000.0
2007-05-03 08:33:00,1.6507,1.6508,1.6505,1.6505,84400000.0
2007-05-03 08:34:00,1.6503,1.6509,1.6503,1.6507,225300000.0
2007-05-03 08:35:00,1.6506,1.6507,1.6503,1.6506,155900000.0
2007-05-03 08:36:00,1.6506,1.6507,1.6504,1.6506,118900000.0
2007-05-03 08:37:00,1.6506,1.651,1.6504,1.651,190700000.0
2007-05-03 08:38:00,1.651,1.651,1.6507,1.6509,119300001.0
2007-05-03 08:39:00,1.6509,1.6509,1.6508,1.6509,39200000.0
2007-05-03 08:40:00,1.6509,1.651,1.6508,1.6508,55200000.0
2007-05-03 08:41:00,1.6507,1.6507,1.6507,1.6507,3200000.0
2007-05-03 08:42:00,1.6506,1.6506,1.6505,1.6505,32000001.0
2007-05-03 08:43:00,1.6506,1.6506,1.6503,1.6505,49300001.0
2007-05-03 08:44:00,1.6507,1.6509,1.6506,1.6506,86900000.0
2007-05-03 08:45:00,1.6506,1.6509,1.6503,1.6505,110100000.0
2007-05-03 08:46:00,1.6505,1.6506,1.6504,1.6505,79100000.0
2007-05-03 08:47:00,1.6505,1.6508,1.6504,1.6508,60600000.0
2007-05-03 08:48:00,1.6508,1.6508,1.6506,1.6507,24000000.0
2007-05-03 08:49:00,1.6506,1.6507,1.6505,1.6507,60000000.0
2007-05-03 08:50:00,1.6507,1.6509,1.6506,1.6507,116900000.0
2007-05-03 08:51:00,1.6507,1.6507,1.6502,1.6505,53100001.0
2007-05-03 08:52:00,1.6505,1.6511,1.6501,1.6511,158300001.0
2007-05-03 08:53:00,1.6511,1.6512,1.6507,1.6508,103400000.0
2007-05-03 08:54:00,1.6508,1.6513,1.6507,1.6511,130500000.0
2007-05-03 08:55:00,1.6511,1.6516,1.6511,1.6516,231100000.0
2007-05-03 08:56:00,1.6516,1.6529,1.6514,1.652,445600003.0
2007-05-03 08:57:00,1.6518,1.652,1.6515,1.6519,231000000.0
2007-05-03 08:58:00,1.6519,1.6522,1.6517,1.6517,230500000.0
2007-05-03 08:59:00,1.6519,1.6521,1.6517,1.6519,212699999.0
2007-05-03 09:00:00,1.652,1.6522,1.6517,1.652,196700000.0
2007-05-03 09:01:00,1.652,1.6522,1.6519,1.6521,377100005.0
2007-05-03 09:02:00,1.652,1.6525,1.652,1.6525,217500000.0
2007-05-03 09:03:00,1.6525,1.6525,1.6523,1.6523,39800000.0
2007-05-03 09:04:00,1.6523,1.6523,1.6519,1.652,215800000.0
2007-05-03 09:05:00,1.652,1.6524,1.6519,1.6523,282900000.0
2007-05-03 09:06:00,1.6523,1.6523,1.6521,1.6521,60000000.0
2007-05-03 09:07:00,1.652,1.6521,1.6514,1.6514,266900000.0
2007-05-03 09:08:00,1.6514,1.6518,1.6514,1.6517,175700000.0
2007-05-03 09:09:00,1.6517,1.6519,1.6516,1.6519,92200001.0
2007-05-03 09:10:00,1.6519,1.6519,1.6516,1.6519,77200000.0
2007-05-03 09:11:00,1.6518,1.6518,1.6516,1.6516,64700000.0
2007-05-03 09:12:00,1.6515,1.6517,1.6513,1.6515,133100000.0
2007-05-03 09:13:00,1.6515,1.6517,1.6512,1.6514,122400000.0
2007-05-03 09:14:00,1.6514,1.652,1.6514,1.6518,191300000.0
2007-05-03 09:15:00,1.6516,1.6519,1.6515,1.6519,75300001.0
2007-05-03 09:16:00,1.6518,1.652,1.6518,1.652,51200000.0
2007-05-03 09:17:00,1.652,1.652,1.6518,1.6519,40800000.0
2007-05-03 09:18:00,1.6519,1.652,1.6519,1.6519,42400000.0
2007-05-03 09:19:00,1.6518,1.6518,1.6517,1.6518,42400000.0
2007-05-03 09:20:00,1.6518,1.6518,1.6516,1.6517,91000000.0
2007-05-03 09:21:00,1.6517,1.6517,1.6514,1.6516,183800003.0
2007-05-03 09:22:00,1.6516,1.6517,1.6516,1.6517,70900000.0
2007-05-03 09:23:00,1.6517,1.6519,1.651,1.651,100400000.0
2007-05-03 09:24:00,1.6511,1.6514,1.6511,1.6512,66300000.0
2007-05-03 09:25:00,1.6512,1.6515,1.6509,1.6513,263200002.0
2007-05-03 09:26:00,1.6514,1.6516,1.6514,1.6516,54000001.0
2007-05-03 09:27:00,1.6516,1.6516,1.6514,1.6514,45600000.0
2007-05-03 09:28:00,1.6514,1.6515,1.6513,1.6513,128600000.0
2007-05-03 09:29:00,1.6513,1.6516,1.6512,1.6515,107600000.0
2007-05-03 09:30:00,1.6515,1.6516,1.6514,1.6516,40800000.0
2007-05-03 09:31:00,1.6516,1.6517,1.6515,1.6517,86000000.0
2007-05-03 09:32:00,1.6517,1.6517,1.6516,1.6517,49800000.0
2007-05-03 09:33:00,1.6517,1.6519,1.6517,1.6518,79800000.0
2007-05-03 09:34:00,1.6518,1.6519,1.6514,1.6514,59800000.0
2007-05-03 09:35:00,1.6515,1.6518,1.6515,1.6516,98000000.0
2007-05-03 09:36:00,1.6515,1.6516,1.6511,1.6512,194600000.0
2007-05-03 09:37:00,1.6513,1.6513,1.6511,1.6511,48000000.0
2007-05-03 09:38:00,1.6511,1.6512,1.6508,1.6508,60000000.0
2007-05-03 09:39:00,1.6509,1.6509,1.6504,1.6505,324400002.0
2007-05-03 09:40:00,1.6506,1.6508,1.6501,1.6507,208800002.0
2007-05-03 09:41:00,1.6507,1.6508,1.6507,1.6508,128200000.0
2007-05-03 09:42:00,1.6507,1.6508,1.6504,1.6507,131300000.0
2007-05-03 09:43:00,1.6507,1.6507,1.6504,1.6506,155000000.0
2007-05-03 09:44:00,1.6506,1.6506,1.6505,1.6506,76000000.0
2007-05-03 09:45:00,1.6506,1.6506,1.6505,1.6505,42900000.0
2007-05-03 09:46:00,1.6505,1.6506,1.6503,1.6503,47100000.0
2007-05-03 09:47:00,1.6504,1.6504,1.65,1.6504,125200000.0
2007-05-03 09:48:00,1.6504,1.6504,1.6501,1.6501,198800000.0
2007-05-03 09:49:00,1.6501,1.6501,1.6496,1.6497,199699999.0
2007-05-03 09:50:00,1.6497,1.6499,1.6496,1.6499,47700000.0
2007-05-03 09:51:00,1.6498,1.6499,1.6498,1.6499,38400000.0
2007-05-03 09:52:00,1.65,1.65,1.6498,1.6498,55700000.0
2007-05-03 09:53:00,1.6498,1.6499,1.6495,1.6495,68699999.0
2007-05-03 09:54:00,1.6495,1.6496,1.6494,1.6496,59600000.0
2007-05-03 09:56:00,1.6497,1.6498,1.6495,1.6497,118400001.0
2007-05-03 09:57:00,1.6498,1.6498,1.6496,1.6497,152600000.0
2007-05-03 09:58:00,1.6497,1.6499,1.6494,1.6496,310099998.0
2007-05-03 09:59:00,1.6497,1.6504,1.6495,1.6502,311400001.0
2007-05-03 10:00:00,1.6501,1.6505,1.6501,1.6504,179400000.0
2007-05-03 10:01:00,1.6504,1.6504,1.6503,1.6503,107200000.0
2007-05-03 10:02:00,1.6503,1.6504,1.65,1.6502,79100001.0
2007-05-03 10:03:00,1.6502,1.6503,1.65,1.6501,97600000.0
2007-05-03 10:04:00,1.6503,1.6503,1.6501,1.6501,24000000.0
2007-05-03 10:05:00,1.6501,1.6505,1.6501,1.6504,205000000.0
2007-05-03 10:06:00,1.6504,1.6505,1.6501,1.6505,219900001.0
2007-05-03 10:07:00,1.6504,1.6504,1.6503,1.6504,21600000.0
2007-05-03 10:08:00,1.6505,1.6506,1.6505,1.6505,71200000.0
2007-05-03 10:09:00,1.6505,1.6505,1.6503,1.6504,89600000.0
2007-05-03 10:10:00,1.6503,1.6504,1.6503,1.6503,36000000.0
2007-05-03 10:11:00,1.6503,1.6504,1.6503,1.6503,24000000.0
2007-05-03 10:12:00,1.6504,1.6504,1.6504,1.6504,4800000.0
2007-05-03 10:13:00,1.6504,1.6506,1.6504,1.6504,40800000.0
2007-05-03 10:14:00,1.6503,1.6503,1.6503,1.6503,2400000.0
2007-05-03 10:15:00,1.6503,1.6504,1.6503,1.6503,13600000.0
2007-05-03 10:16:00,1.65,1.6503,1.65,1.6503,19200000.0
2007-05-03 10:17:00,1.6503,1.6504,1.6501,1.6504,67099999.0
2007-05-03 10:18:00,1.6504,1.6506,1.6502,1.6503,75000001.0
2007-05-03 10:19:00,1.6504,1.6504,1.6501,1.6503,119499999.0
2007-05-03 10:20:00,1.6503,1.6503,1.6503,1.6503,2400000.0
2007-05-03 10:21:00,1.6502,1.6504,1.65,1.6503,294999999.0
2007-05-03 10:22:00,1.6502,1.6503,1.6502,1.6503,41600000.0
2007-05-03 10:23:00,1.6503,1.6505,1.6502,1.6505,84500000.0
2007-05-03 10:24:00,1.6505,1.6506,1.6504,1.6505,59700000.0
2007-05-03 10:25:00,1.6506,1.6506,1.6504,1.6505,120700000.0
2007-05-03 10:26:00,1.6506,1.6506,1.6503,1.6505,120800001.0
2007-05-03 10:27:00,1.6505,1.6507,1.6504,1.6504,153500000.0
2007-05-03 10:28:00,1.6503,1.6505,1.6502,1.6503,318600006.0
2007-05-03 10:29:00,1.6504,1.6507,1.6503,1.6504,152400002.0
2007-05-03 10:30:00,1.6504,1.6504,1.6499,1.6503,252300004.0
2007-05-03 10:31:00,1.6503,1.6503,1.6501,1.6502,79200000.0
2007-05-03 10:32:00,1.6502,1.6503,1.65,1.6501,100000000.0
2007-05-03 10:33:00,1.6501,1.6501,1.6499,1.65,147400000.0
2007-05-03 10:34:00,1.65,1.6501,1.6498,1.6501,187200002.0
2007-05-03 10:35:00,1.6501,1.6501,1.6497,1.6498,33600000.0
2007-05-03 10:36:00,1.6499,1.6501,1.6499,1.65,110000000.0
2007-05-03 10:37:00,1.65,1.6501,1.65,1.65,64000000.0
2007-05-03 10:38:00,1.65,1.6501,1.6499,1.6499,130300002.0
2007-05-03 10:39:00,1.6499,1.65,1.6497,1.6497,128799999.0
2007-05-03 10:40:00,1.6498,1.6498,1.6491,1.6493,316800000.0
2007-05-03 10:41:00,1.6494,1.6496,1.6492,1.6496,113100000.0
2007-05-03 10:42:00,1.6496,1.6498,1.6494,1.6497,208400002.0
2007-05-03 10:43:00,1.6497,1.6497,1.6492,1.6492,196100003.0
2007-05-03 10:44:00,1.6494,1.6494,1.6493,1.6494,149100002.0
2007-05-03 10:45:00,1.6494,1.6496,1.6493,1.6493,100100000.0
2007-05-03 10:46:00,1.6493,1.6496,1.6493,1.6494,61100000.0
2007-05-03 10:47:00,1.6494,1.6494,1.6479,1.6481,329500000.0
2007-05-03 10:48:00,1.6482,1.6485,1.648,1.6484,313599998.0
2007-05-03 10:49:00,1.6484,1.6485,1.6482,1.6484,362800000.0
2007-05-03 10:50:00,1.6485,1.6485,1.6482,1.6483,124999999.0
2007-05-03 10:51:00,1.6484,1.6488,1.6484,1.6485,156099999.0
2007-05-03 10:52:00,1.6485,1.6489,1.6484,1.6488,506999998.0
2007-05-03 10:53:00,1.6489,1.6493,1.6489,1.6492,218999999.0
2007-05-03 10:54:00,1.6491,1.6491,1.6489,1.6489,265600000.0
2007-05-03 10:55:00,1.6491,1.6492,1.649,1.6491,67200000.0
2007-05-03 10:56:00,1.649,1.649,1.649,1.649,18900000.0
2007-05-03 10:57:00,1.649,1.6491,1.6488,1.6489,89400000.0
2007-05-03 10:58:00,1.6488,1.6491,1.6487,1.649,201900000.0
2007-05-03 10:59:00,1.6491,1.6494,1.649,1.6492,63400000.0
2007-05-03 11:00:00,1.6492,1.6493,1.6491,1.6491,130800000.0
2007-05-03 11:01:00,1.6494,1.6494,1.6492,1.6493,60000000.0
2007-05-03 11:02:00,1.6493,1.6496,1.6493,1.6493,67900000.0
2007-05-03 11:03:00,1.6492,1.6493,1.6492,1.6493,117000000.0
2007-05-03 11:04:00,1.6493,1.6494,1.6492,1.6494,100400000.0
2007-05-03 11:05:00,1.6494,1.6494,1.6492,1.6494,113100001.0
2007-05-03 11:06:00,1.6495,1.6497,1.6494,1.6494,117200002.0
2007-05-03 11:07:00,1.6495,1.6496,1.6495,1.6496,30800000.0
2007-05-03 11:08:00,1.6496,1.6496,1.6494,1.6495,46900000.0
2007-05-03 11:09:00,1.6495,1.6495,1.6494,1.6495,118100000.0
2007-05-03 11:10:00,1.6495,1.6495,1.6493,1.6494,74399999.0
2007-05-03 11:11:00,1.6494,1.6496,1.6491,1.6495,168300000.0
2007-05-03 11:12:00,1.6495,1.6496,1.6493,1.6494,178300005.0
2007-05-03 11:13:00,1.6494,1.6494,1.649,1.6493,108900001.0
2007-05-03 11:14:00,1.6494,1.6494,1.6488,1.6489,139200000.0
2007-05-03 11:15:00,1.6489,1.6493,1.6489,1.6491,58900000.0
2007-05-03 11:16:00,1.6491,1.6492,1.6489,1.6492,98300000.0
2007-05-03 11:17:00,1.6492,1.6492,1.6487,1.6489,194000002.0
2007-05-03 11:18:00,1.6489,1.6489,1.6485,1.6485,126800002.0
2007-05-03 11:19:00,1.6485,1.6488,1.6484,1.6485,156800000.0
2007-05-03 11:20:00,1.6486,1.6487,1.6483,1.6485,208600000.0
2007-05-03 11:21:00,1.6484,1.6489,1.6484,1.6489,173000000.0
2007-05-03 11:22:00,1.6489,1.6489,1.6486,1.6486,80300000.0
2007-05-03 11:23:00,1.6486,1.6487,1.6485,1.6486,59200000.0
2007-05-03 11:24:00,1.6486,1.6487,1.6485,1.6485,106000000.0
2007-05-03 11:25:00,1.6486,1.6486,1.6483,1.6483,128400000.0
2007-05-03 11:26:00,1.6483,1.6485,1.6482,1.6485,111000000.0
2007-05-03 11:27:00,1.6485,1.6485,1.6483,1.6483,161700001.0
2007-05-03 11:28:00,1.6484,1.6485,1.6483,1.6483,122200000.0
2007-05-03 11:29:00,1.6482,1.6484,1.6482,1.6482,81600001.0
2007-05-03 11:30:00,1.6483,1.6483,1.6482,1.6483,71100000.0
2007-05-03 11:31:00,1.6482,1.6483,1.648,1.648,85600000.0
2007-05-03 11:32:00,1.6481,1.6482,1.6479,1.6481,118400000.0
2007-05-03 11:33:00,1.648,1.6481,1.6479,1.6479,128300002.0
2007-05-03 11:34:00,1.6479,1.6482,1.6479,1.6481,84300000.0
2007-05-03 11:35:00,1.648,1.6482,1.648,1.6481,129500000.0
2007-05-03 11:36:00,1.6482,1.6483,1.648,1.6482,177900000.0
2007-05-03 11:37:00,1.6482,1.6482,1.6482,1.6482,14200000.0
2007-05-03 11:38:00,1.6482,1.6482,1.6482,1.6482,111700000.0
2007-05-03 11:40:00,1.6483,1.6485,1.6483,1.6485,59200000.0
2007-05-03 11:41:00,1.6486,1.6487,1.6485,1.6485,136600000.0
2007-05-03 11:42:00,1.6485,1.6485,1.6483,1.6484,74800000.0
2007-05-03 11:43:00,1.6484,1.6486,1.6484,1.6485,73200000.0
2007-05-03 11:44:00,1.6485,1.6485,1.6484,1.6485,30400000.0
2007-05-03 11:45:00,1.6485,1.6486,1.6484,1.6484,119600002.0
2007-05-03 11:46:00,1.6484,1.6484,1.6484,1.6484,23200000.0
2007-05-03 11:47:00,1.6485,1.6485,1.6485,1.6485,5600000.0
2007-05-03 11:48:00,1.6485,1.6487,1.6485,1.6487,48000000.0
2007-05-03 11:49:00,1.6487,1.6487,1.648,1.6483,150400000.0
2007-05-03 11:50:00,1.6484,1.6485,1.6484,1.6484,67200000.0
2007-05-03 11:51:00,1.6485,1.6486,1.6485,1.6485,59700000.0
2007-05-03 11:52:00,1.6485,1.6485,1.6483,1.6483,53900000.0
2007-05-03 11:53:00,1.6482,1.6484,1.6482,1.6483,70800000.0
2007-05-03 11:54:00,1.6484,1.6484,1.6479,1.6481,157200002.0
2007-05-03 11:55:00,1.648,1.6482,1.648,1.648,88400002.0
2007-05-03 11:56:00,1.648,1.6482,1.6479,1.6482,170600001.0
2007-05-03 11:57:00,1.6483,1.6485,1.6482,1.6485,136900000.0
2007-05-03 11:58:00,1.6485,1.6487,1.6484,1.6486,129100000.0
2007-05-03 11:59:00,1.6486,1.6486,1.6485,1.6485,11900000.0
2007-05-03 12:00:00,1.6486,1.6486,1.6484,1.6485,105800001.0
2007-05-03 12:01:00,1.6485,1.6486,1.6485,1.6485,72500000.0
2007-05-03 12:02:00,1.6486,1.6487,1.6483,1.6483,118300000.0
2007-05-03 12:03:00,1.6484,1.6484,1.6482,1.6483,45600000.0
2007-05-03 12:04:00,1.6483,1.6485,1.6483,1.6484,92000000.0
2007-05-03 12:05:00,1.6484,1.6485,1.6483,1.6485,214900000.0
2007-05-03 12:06:00,1.6485,1.6485,1.6483,1.6485,54399999.0
2007-05-03 12:07:00,1.6485,1.6485,1.6484,1.6484,44500000.0
2007-05-03 12:08:00,1.6484,1.6487,1.6484,1.6484,84400000.0
2007-05-03 12:09:00,1.6486,1.6489,1.6485,1.6487,136900000.0
2007-05-03 12:10:00,1.6488,1.6493,1.6488,1.6493,115999999.0
2007-05-03 12:11:00,1.6492,1.6493,1.6483,1.6484,241400000.0
2007-05-03 12:12:00,1.6484,1.6489,1.6483,1.6487,217900000.0
2007-05-03 12:13:00,1.6486,1.6486,1.648,1.6482,185100001.0
2007-05-03 12:14:00,1.6482,1.6484,1.648,1.6484,64100000.0
2007-05-03 12:15:00,1.6484,1.6486,1.6484,1.6484,66900000.0
2007-05-03 12:16:00,1.6484,1.6485,1.6483,1.6485,113700000.0
2007-05-03 12:17:00,1.6484,1.6485,1.6482,1.6483,177500000.0
2007-05-03 12:18:00,1.6485,1.6487,1.6483,1.6483,254000000.0
2007-05-03 12:19:00,1.6482,1.649,1.6481,1.6488,307600002.0
2007-05-03 12:20:00,1.6488,1.6488,1.6486,1.6488,46300001.0
2007-05-03 12:21:00,1.6488,1.6488,1.6486,1.6487,136900000.0
2007-05-03 12:22:00,1.6487,1.6487,1.6484,1.6484,152699999.0
2007-05-03 12:23:00,1.6483,1.6486,1.6483,1.6485,186700003.0
2007-05-03 12:24:00,1.6484,1.6486,1.6483,1.6486,111400000.0
2007-05-03 12:25:00,1.6486,1.6489,1.6486,1.6487,153500000.0
2007-05-03 12:26:00,1.6487,1.6488,1.6486,1.6488,112400000.0
2007-05-03 12:27:00,1.6489,1.6491,1.6484,1.6484,193199999.0
2007-05-03 12:28:00,1.6485,1.6485,1.6484,1.6485,146300000.0
2007-05-03 12:29:00,1.6485,1.6485,1.6483,1.6483,131500000.0
2007-05-03 12:30:00,1.6483,1.6484,1.6483,1.6483,77600000.0
2007-05-03 12:31:00,1.6485,1.6486,1.6485,1.6486,71600000.0
2007-05-03 12:32:00,1.6486,1.6486,1.6484,1.6484,26800000.0
2007-05-03 12:33:00,1.6485,1.6486,1.6485,1.6486,30400000.0
2007-05-03 12:34:00,1.6486,1.6487,1.6484,1.6485,197200001.0
2007-05-03 12:35:00,1.6486,1.6486,1.6482,1.6483,58000000.0
2007-05-03 12:36:00,1.6484,1.6484,1.6483,1.6484,105000000.0
2007-05-03 12:37:00,1.6484,1.6484,1.6483,1.6484,85300000.0
2007-05-03 12:38:00,1.6485,1.6485,1.6482,1.6483,47100000.0
2007-05-03 12:39:00,1.6482,1.6483,1.6481,1.6483,56600000.0
2007-05-03 12:40:00,1.6483,1.6485,1.6481,1.6483,147500001.0
2007-05-03 12:41:00,1.6483,1.6485,1.6483,1.6483,135900000.0
2007-05-03 12:42:00,1.6482,1.6484,1.6482,1.6483,48800000.0
2007-05-03 12:43:00,1.6484,1.6486,1.6484,1.6485,31800000.0
2007-05-03 12:44:00,1.6485,1.6486,1.6485,1.6485,59300000.0
2007-05-03 12:45:00,1.6485,1.6485,1.6482,1.6482,63600000.0
2007-05-03 12:46:00,1.6483,1.6484,1.6482,1.6482,146200000.0
2007-05-03 12:47:00,1.6484,1.6487,1.6484,1.6487,44300000.0
2007-05-03 12:48:00,1.6487,1.6487,1.6485,1.6485,98800000.0
2007-05-03 12:49:00,1.6485,1.6486,1.6485,1.6486,82800000.0
2007-05-03 12:50:00,1.6486,1.6487,1.6485,1.6487,88600000.0
2007-05-03 12:51:00,1.6487,1.6487,1.6485,1.6487,174899999.0
2007-05-03 12:53:00,1.6487,1.6487,1.6487,1.6487,95200000.0
2007-05-03 12:54:00,1.6487,1.6487,1.6486,1.6487,33700000.0
2007-05-03 12:55:00,1.6487,1.6487,1.6484,1.6485,85800000.0
2007-05-03 12:56:00,1.6485,1.6485,1.6483,1.6483,82700000.0
2007-05-03 12:57:00,1.6482,1.6484,1.6482,1.6484,116000000.0
2007-05-03 12:58:00,1.6484,1.6484,1.6483,1.6484,21300000.0
2007-05-03 12:59:00,1.6484,1.6486,1.6484,1.6484,65500000.0
2007-05-03 13:00:00,1.6484,1.6486,1.6484,1.6485,35500000.0
2007-05-03 13:01:00,1.6485,1.6485,1.6483,1.6483,139000000.0
2007-05-03 13:02:00,1.6484,1.6485,1.6482,1.6483,66100000.0
2007-05-03 13:04:00,1.6484,1.6486,1.6484,1.6484,70900000.0
2007-05-03 13:05:00,1.6484,1.6484,1.6483,1.6484,45100000.0
2007-05-03 13:06:00,1.6484,1.6484,1.6482,1.6484,29400000.0
2007-05-03 13:07:00,1.6484,1.6484,1.6482,1.6484,61600000.0
2007-05-03 13:08:00,1.6483,1.6486,1.6483,1.6486,42600000.0
2007-05-03 13:10:00,1.6484,1.6484,1.6482,1.6483,72900000.0
2007-05-03 13:11:00,1.6482,1.6482,1.6478,1.6479,72700000.0
2007-05-03 13:12:00,1.6479,1.648,1.6479,1.648,16500000.0
2007-05-03 13:13:00,1.648,1.648,1.6479,1.6479,65400000.0
2007-05-03 13:14:00,1.6479,1.6479,1.6479,1.6479,18299999.0
2007-05-03 13:17:00,1.648,1.648,1.6478,1.6479,79500000.0
2007-05-03 13:18:00,1.6478,1.648,1.6477,1.6477,63700000.0
2007-05-03 13:19:00,1.6478,1.6478,1.6477,1.6477,7200000.0
2007-05-03 13:20:00,1.6478,1.6478,1.6477,1.6478,87700000.0
2007-05-03 13:21:00,1.6476,1.6478,1.6476,1.6478,39500000.0
2007-05-03 13:22:00,1.6479,1.6479,1.6476,1.6476,26000000.0
2007-05-03 13:23:00,1.6478,1.6478,1.6478,1.6478,23600000.0
2007-05-03 13:24:00,1.6478,1.6478,1.6478,1.6478,30700000.0
2007-05-03 13:25:00,1.6477,1.6477,1.6476,1.6477,14300000.0
2007-05-03 13:26:00,1.6477,1.6477,1.6477,1.6477,2400000.0
2007-05-03 13:27:00,1.6476,1.6478,1.6476,1.6478,40300000.0
2007-05-03 13:28:00,1.648,1.648,1.6476,1.6478,49600000.0
2007-05-03 13:29:00,1.6477,1.6478,1.6477,1.6478,21300000.0
2007-05-03 13:30:00,1.6478,1.6478,1.6478,1.6478,16500000.0
2007-05-03 13:31:00,1.6477,1.6478,1.6476,1.6477,28600000.0
2007-05-03 13:32:00,1.6477,1.648,1.6474,1.648,123000000.0
2007-05-03 13:33:00,1.648,1.648,1.6476,1.6477,152800000.0
2007-05-03 13:34:00,1.6476,1.6483,1.6476,1.6479,181000002.0
2007-05-03 13:35:00,1.648,1.6481,1.6478,1.6479,151600000.0
2007-05-03 13:36:00,1.6479,1.6482,1.6479,1.6481,133500000.0
2007-05-03 13:37:00,1.6481,1.6483,1.6481,1.6482,85600000.0
2007-05-03 13:38:00,1.6482,1.6488,1.6482,1.6482,134200000.0
2007-05-03 13:39:00,1.6483,1.6486,1.6482,1.6484,152200000.0
2007-05-03 13:40:00,1.6484,1.6486,1.6483,1.6485,111300000.0
2007-05-03 13:41:00,1.6484,1.6484,1.6483,1.6483,14300000.0
2007-05-03 13:42:00,1.6483,1.6484,1.6483,1.6483,28600000.0
2007-05-03 13:43:00,1.6484,1.6486,1.6481,1.6485,111399999.0
2007-05-03 13:44:00,1.6484,1.6485,1.6483,1.6483,12000000.0
2007-05-03 13:45:00,1.6483,1.6484,1.6483,1.6484,14400000.0
2007-05-03 13:46:00,1.6484,1.6485,1.6482,1.6482,59400000.0
2007-05-03 13:47:00,1.6483,1.6484,1.6482,1.6483,123500000.0
2007-05-03 13:48:00,1.6486,1.6487,1.6485,1.6487,98300001.0
2007-05-03 13:49:00,1.6487,1.6487,1.6486,1.6487,40700000.0
2007-05-03 13:50:00,1.6488,1.6489,1.6487,1.6489,128800000.0
2007-05-03 13:51:00,1.6489,1.6491,1.6488,1.6491,167099999.0
2007-05-03 13:52:00,1.649,1.649,1.6488,1.6488,66000000.0
2007-05-03 13:53:00,1.6488,1.6491,1.6488,1.6491,62100000.0
2007-05-03 13:54:00,1.6491,1.6491,1.649,1.6491,11800000.0
2007-05-03 13:55:00,1.6491,1.6491,1.649,1.6491,29400000.0
2007-05-03 13:57:00,1.6493,1.6493,1.6492,1.6493,84600000.0
2007-05-03 13:58:00,1.6492,1.6495,1.6492,1.6493,62700000.0
2007-05-03 13:59:00,1.6494,1.6494,1.6493,1.6493,30400000.0
2007-05-03 14:00:00,1.6494,1.6494,1.6493,1.6494,105699999.0
2007-05-03 14:01:00,1.6495,1.6496,1.6491,1.6492,127899999.0
2007-05-03 14:02:00,1.6492,1.6494,1.6492,1.6492,71700000.0
2007-05-03 14:03:00,1.6492,1.6494,1.649,1.649,131500000.0
2007-05-03 14:04:00,1.649,1.6491,1.6489,1.6491,56900000.0
2007-05-03 14:05:00,1.6492,1.6492,1.6488,1.6488,78200000.0
2007-05-03 14:06:00,1.649,1.6493,1.649,1.6491,75399999.0
2007-05-03 14:08:00,1.6493,1.6495,1.6493,1.6494,64100000.0
2007-05-03 14:09:00,1.6493,1.6494,1.6492,1.6493,85500000.0
2007-05-03 14:10:00,1.6492,1.6495,1.6492,1.6494,113600000.0
2007-05-03 14:11:00,1.6494,1.6496,1.6493,1.6494,76100000.0
2007-05-03 14:12:00,1.6494,1.6495,1.6493,1.6494,74300000.0
2007-05-03 14:13:00,1.6494,1.6494,1.6491,1.6491,74600000.0
2007-05-03 14:14:00,1.6492,1.6498,1.6492,1.6496,236100000.0
2007-05-03 14:15:00,1.6496,1.6502,1.6496,1.65,90700000.0
2007-05-03 14:16:00,1.65,1.6501,1.65,1.65,116000000.0
2007-05-03 14:17:00,1.6501,1.6501,1.6499,1.65,35900000.0
2007-05-03 14:18:00,1.6502,1.6502,1.6499,1.65,61500000.0
2007-05-03 14:19:00,1.65,1.65,1.6498,1.65,23700000.0
2007-05-03 14:20:00,1.65,1.6502,1.6497,1.65,107900000.0
2007-05-03 14:21:00,1.65,1.65,1.6498,1.6499,96900000.0
2007-05-03 14:22:00,1.6498,1.6499,1.6497,1.6498,44900000.0
2007-05-03 14:23:00,1.6498,1.6501,1.6497,1.65,115500000.0
2007-05-03 14:24:00,1.6501,1.6503,1.6501,1.6502,76600001.0
2007-05-03 14:25:00,1.6502,1.6502,1.6497,1.6497,98200000.0
2007-05-03 14:26:00,1.6497,1.6499,1.6491,1.6499,202900000.0
2007-05-03 14:27:00,1.6499,1.6503,1.6498,1.6501,142600000.0
2007-05-03 14:28:00,1.65,1.6505,1.65,1.6504,139900000.0
2007-05-03 14:29:00,1.6505,1.6509,1.6481,1.6501,143500000.0
2007-05-03 14:30:00,1.6503,1.6503,1.6491,1.65,217000000.0
2007-05-03 14:31:00,1.65,1.65,1.6495,1.65,270299997.0
2007-05-03 14:32:00,1.6501,1.6502,1.6494,1.6496,286200000.0
2007-05-03 14:33:00,1.6496,1.6498,1.649,1.6492,216900000.0
2007-05-03 14:34:00,1.6494,1.6495,1.6491,1.6492,227799998.0
2007-05-03 14:35:00,1.6493,1.6495,1.6491,1.6495,330299995.0
2007-05-03 14:36:00,1.6495,1.6495,1.6493,1.6494,112700000.0
2007-05-03 14:37:00,1.6495,1.6497,1.6493,1.6497,158399999.0
2007-05-03 14:38:00,1.6497,1.6497,1.6496,1.6497,75800000.0
2007-05-03 14:39:00,1.6498,1.6499,1.6494,1.6495,208300001.0
2007-05-03 14:40:00,1.6494,1.6496,1.6491,1.6494,353200000.0
2007-05-03 14:41:00,1.6494,1.6494,1.649,1.6491,115600000.0
2007-05-03 14:42:00,1.6492,1.6496,1.6492,1.6493,97400000.0
2007-05-03 14:43:00,1.6493,1.6497,1.6492,1.6497,80600000.0
2007-05-03 14:44:00,1.6498,1.6498,1.6492,1.6493,101600000.0
2007-05-03 14:45:00,1.6493,1.6496,1.6492,1.6495,165500000.0
2007-05-03 14:46:00,1.6494,1.6496,1.6494,1.6495,75200000.0
2007-05-03 14:47:00,1.6495,1.6495,1.6492,1.6492,272600003.0
2007-05-03 14:48:00,1.6494,1.6495,1.6489,1.6495,190400000.0
2007-05-03 14:49:00,1.6494,1.6496,1.6493,1.6495,140500000.0
2007-05-03 14:50:00,1.6494,1.6496,1.6493,1.6495,186700000.0
2007-05-03 14:51:00,1.6494,1.6495,1.6492,1.6493,127300000.0
2007-05-03 14:52:00,1.6494,1.6495,1.649,1.6492,164200001.0
2007-05-03 14:53:00,1.6492,1.6493,1.649,1.6492,234400003.0
2007-05-03 14:54:00,1.6492,1.6493,1.649,1.649,257000003.0
2007-05-03 14:55:00,1.649,1.6495,1.6487,1.6493,565200001.0
2007-05-03 14:56:00,1.6494,1.6495,1.6492,1.6493,186800000.0
2007-05-03 14:57:00,1.6493,1.6494,1.649,1.6492,175700000.0
2007-05-03 14:58:00,1.6491,1.6494,1.649,1.649,110700000.0
2007-05-03 14:59:00,1.649,1.6495,1.649,1.6494,182300000.0
2007-05-03 15:00:00,1.6494,1.6495,1.649,1.6494,227100001.0
2007-05-03 15:01:00,1.6493,1.6495,1.6489,1.6492,117600000.0
2007-05-03 15:02:00,1.6492,1.6492,1.6489,1.649,200100000.0
2007-05-03 15:03:00,1.649,1.6493,1.6489,1.6492,108300000.0
2007-05-03 15:04:00,1.6494,1.6496,1.6491,1.6491,254300001.0
2007-05-03 15:05:00,1.6491,1.6493,1.649,1.6491,249000000.0
2007-05-03 15:06:00,1.6491,1.6493,1.6489,1.6493,152300001.0
2007-05-03 15:07:00,1.6494,1.6496,1.649,1.6493,222300000.0
2007-05-03 15:08:00,1.6494,1.6495,1.649,1.649,73900000.0
2007-05-03 15:09:00,1.649,1.6493,1.649,1.6491,94100000.0
2007-05-03 15:10:00,1.6491,1.6492,1.649,1.6492,75700000.0
2007-05-03 15:11:00,1.6491,1.6492,1.6489,1.649,147900000.0
2007-05-03 15:12:00,1.6491,1.6491,1.6488,1.6491,253700000.0
2007-05-03 15:13:00,1.6491,1.6491,1.6487,1.6489,147300000.0
2007-05-03 15:14:00,1.649,1.6491,1.6488,1.6489,94000000.0
2007-05-03 15:15:00,1.6489,1.6489,1.6488,1.6488,60500000.0
2007-05-03 15:16:00,1.6488,1.649,1.6487,1.6488,75100000.0
2007-05-03 15:17:00,1.649,1.6491,1.6485,1.6489,292000002.0
2007-05-03 15:18:00,1.649,1.6492,1.6489,1.6491,179500000.0
2007-05-03 15:19:00,1.6491,1.6492,1.649,1.6491,135300000.0
2007-05-03 15:20:00,1.6491,1.6491,1.6489,1.649,24800000.0
2007-05-03 15:21:00,1.649,1.6491,1.6485,1.6485,45600000.0
2007-05-03 15:22:00,1.6486,1.6489,1.6484,1.6484,130500001.0
2007-05-03 15:23:00,1.6486,1.6489,1.6483,1.6488,131700000.0
2007-05-03 15:24:00,1.6487,1.6491,1.6486,1.6489,89600000.0
2007-05-03 15:25:00,1.6489,1.6495,1.6489,1.6494,207600000.0
2007-05-03 15:26:00,1.6495,1.6495,1.6489,1.6493,213300000.0
2007-05-03 15:27:00,1.6493,1.6495,1.6489,1.6494,108800000.0
2007-05-03 15:28:00,1.6493,1.6494,1.6491,1.6494,146300000.0
2007-05-03 15:29:00,1.6494,1.6495,1.6492,1.6494,123900000.0
2007-05-03 15:30:00,1.6494,1.6494,1.6489,1.6489,286800001.0
2007-05-03 15:31:00,1.649,1.6494,1.6488,1.6491,215199999.0
2007-05-03 15:32:00,1.6493,1.6496,1.6491,1.6494,238000000.0
2007-05-03 15:33:00,1.6494,1.6497,1.6494,1.6496,85600000.0
2007-05-03 15:34:00,1.6497,1.6497,1.6492,1.6493,66600000.0
2007-05-03 15:35:00,1.6493,1.6496,1.6492,1.6496,85100000.0
2007-05-03 15:36:00,1.6496,1.6497,1.6494,1.6495,108800000.0
2007-05-03 15:37:00,1.6495,1.6497,1.6494,1.6494,42400000.0
2007-05-03 15:38:00,1.6496,1.65,1.6496,1.6498,103700000.0
2007-05-03 15:39:00,1.6497,1.6497,1.6495,1.6495,50400000.0
2007-05-03 15:40:00,1.6494,1.6496,1.6491,1.6495,153700000.0
2007-05-03 15:41:00,1.6495,1.6495,1.6491,1.6491,170600000.0
2007-05-03 15:42:00,1.6493,1.6496,1.6491,1.6496,105900000.0
2007-05-03 15:43:00,1.6496,1.6496,1.649,1.6493,199000000.0
2007-05-03 15:44:00,1.6492,1.6492,1.6489,1.6491,166000001.0
2007-05-03 15:45:00,1.6492,1.6493,1.6488,1.649,134200000.0
2007-05-03 15:46:00,1.6489,1.6492,1.6486,1.6489,197200000.0
2007-05-03 15:47:00,1.6489,1.649,1.6485,1.6489,149300000.0
2007-05-03 15:48:00,1.649,1.649,1.6486,1.6486,426900000.0
2007-05-03 15:49:00,1.6488,1.6493,1.6487,1.6493,227999999.0
2007-05-03 15:50:00,1.6492,1.6494,1.6491,1.6492,94999999.0
2007-05-03 15:51:00,1.6492,1.65,1.6491,1.6499,357899999.0
2007-05-03 15:52:00,1.65,1.6504,1.6498,1.6499,217699997.0
2007-05-03 15:53:00,1.6499,1.65,1.6496,1.6498,401099998.0
2007-05-03 15:54:00,1.6498,1.6501,1.6496,1.65,136400000.0
2007-05-03 15:55:00,1.65,1.6501,1.6497,1.6497,78600000.0
2007-05-03 15:56:00,1.6498,1.6499,1.6497,1.6499,72800000.0
2007-05-03 15:57:00,1.6499,1.65,1.6496,1.6497,114400000.0
2007-05-03 15:58:00,1.6497,1.6497,1.649,1.6493,105700000.0
2007-05-03 15:59:00,1.6492,1.6492,1.6465,1.6465,188900000.0
2007-05-03 16:00:00,1.648,1.6493,1.6464,1.6485,290500000.0
2007-05-03 16:01:00,1.6488,1.6491,1.6479,1.6489,319400001.0
2007-05-03 16:02:00,1.6489,1.6489,1.6476,1.648,453300001.0
2007-05-03 16:03:00,1.6482,1.6483,1.6478,1.648,255899998.0
2007-05-03 16:04:00,1.6479,1.6482,1.6474,1.6477,261599999.0
2007-05-03 16:05:00,1.6475,1.6478,1.6473,1.6477,342299999.0
2007-05-03 16:06:00,1.6478,1.648,1.6475,1.6478,241199998.0
2007-05-03 16:07:00,1.6478,1.6481,1.6473,1.6473,150899998.0
2007-05-03 16:08:00,1.6474,1.6482,1.6474,1.6481,163700000.0
2007-05-03 16:09:00,1.6481,1.6482,1.6477,1.6482,169299999.0
2007-05-03 16:10:00,1.6483,1.6483,1.6478,1.6478,178400002.0
2007-05-03 16:11:00,1.6478,1.6481,1.6476,1.6476,160300001.0
2007-05-03 16:12:00,1.6476,1.6481,1.6476,1.6481,207599999.0
2007-05-03 16:13:00,1.6481,1.6481,1.6479,1.6481,132399999.0
2007-05-03 16:14:00,1.6481,1.6484,1.6478,1.6483,284600003.0
2007-05-03 16:15:00,1.6482,1.6483,1.6481,1.6483,179400006.0
2007-05-03 16:16:00,1.6483,1.6486,1.6481,1.6485,198000002.0
2007-05-03 16:17:00,1.6485,1.6485,1.648,1.6482,96400000.0
2007-05-03 16:18:00,1.6481,1.6482,1.648,1.6481,120100002.0
2007-05-03 16:19:00,1.648,1.648,1.6476,1.6478,83200000.0
2007-05-03 16:20:00,1.6478,1.6478,1.6474,1.6478,180600000.0
2007-05-03 16:21:00,1.6478,1.6478,1.6476,1.6477,73600000.0
2007-05-03 16:22:00,1.6477,1.6481,1.6477,1.6479,128000000.0
2007-05-03 16:23:00,1.6478,1.6478,1.6474,1.6477,287000001.0
2007-05-03 16:24:00,1.6478,1.6478,1.6475,1.6475,243100002.0
2007-05-03 16:25:00,1.6475,1.6479,1.6473,1.6476,261300000.0
2007-05-03 16:26:00,1.6476,1.6477,1.6473,1.6474,352700002.0
2007-05-03 16:27:00,1.6473,1.6479,1.6473,1.6477,276000001.0
2007-05-03 16:28:00,1.6476,1.648,1.6475,1.6478,226500000.0
2007-05-03 16:29:00,1.6478,1.6479,1.6476,1.6479,45000000.0
2007-05-03 16:30:00,1.6479,1.6479,1.6478,1.6478,27200000.0
2007-05-03 16:31:00,1.6478,1.6478,1.6477,1.6477,131700000.0
2007-05-03 16:32:00,1.6477,1.648,1.6476,1.648,176600000.0
2007-05-03 16:33:00,1.6479,1.6481,1.6478,1.6478,307900002.0
2007-05-03 16:34:00,1.6479,1.648,1.6477,1.648,173400000.0
2007-05-03 16:35:00,1.6478,1.6478,1.6476,1.6477,199200000.0
2007-05-03 16:36:00,1.6478,1.6479,1.6475,1.6477,262900000.0
2007-05-03 16:37:00,1.6478,1.6478,1.6475,1.6475,82200000.0
2007-05-03 16:38:00,1.6476,1.6478,1.6474,1.6477,185000000.0
2007-05-03 16:39:00,1.6477,1.6478,1.6475,1.6475,67200000.0
2007-05-03 16:40:00,1.6474,1.6475,1.647,1.6472,154300003.0
2007-05-03 16:41:00,1.6472,1.6474,1.647,1.6473,183599999.0
2007-05-03 16:42:00,1.6473,1.6478,1.6473,1.6474,236500002.0
2007-05-03 16:43:00,1.6474,1.6475,1.6474,1.6475,91900000.0
2007-05-03 16:44:00,1.6475,1.6477,1.6474,1.6477,139900000.0
2007-05-03 16:45:00,1.6477,1.6484,1.6477,1.6484,186300000.0
2007-05-03 16:46:00,1.6484,1.6484,1.648,1.648,182800000.0
2007-05-03 16:47:00,1.6479,1.6479,1.6474,1.6474,139200000.0
2007-05-03 16:48:00,1.6474,1.6476,1.6472,1.6473,124200000.0
2007-05-03 16:49:00,1.6473,1.6477,1.6473,1.6474,252700000.0
2007-05-03 16:50:00,1.6474,1.6476,1.6468,1.6471,301700000.0
2007-05-03 16:51:00,1.6471,1.6474,1.6471,1.6474,152300000.0
2007-05-03 16:52:00,1.6473,1.6473,1.6469,1.6471,181500000.0
2007-05-03 16:53:00,1.6469,1.6475,1.6468,1.6475,312000000.0
2007-05-03 16:54:00,1.6476,1.6476,1.6471,1.6472,245000000.0
2007-05-03 16:55:00,1.6472,1.6474,1.6467,1.6468,182800000.0
2007-05-03 16:56:00,1.6469,1.6469,1.6464,1.6465,90700000.0
2007-05-03 16:57:00,1.6464,1.6474,1.6462,1.6471,276600001.0
2007-05-03 16:58:00,1.6471,1.6471,1.6466,1.6467,137500000.0
2007-05-03 16:59:00,1.6468,1.6472,1.6468,1.6472,107200000.0
2007-05-03 17:00:00,1.6472,1.6472,1.647,1.647,130900000.0
2007-05-03 17:01:00,1.647,1.6471,1.6466,1.6468,98700000.0
2007-05-03 17:02:00,1.6466,1.6471,1.6466,1.6471,95800000.0
2007-05-03 17:03:00,1.6471,1.6472,1.6468,1.6469,81400000.0
2007-05-03 17:04:00,1.6468,1.647,1.6468,1.647,101699999.0
2007-05-03 17:05:00,1.647,1.6473,1.6469,1.6471,178500000.0
2007-05-03 17:06:00,1.6472,1.6473,1.6468,1.6468,109700000.0
2007-05-03 17:07:00,1.6469,1.6471,1.6468,1.6469,89600000.0
2007-05-03 17:08:00,1.6469,1.647,1.6467,1.6468,131699999.0
2007-05-03 17:09:00,1.6468,1.647,1.6467,1.6467,137400000.0
2007-05-03 17:10:00,1.6467,1.6468,1.6466,1.6468,79200000.0
2007-05-03 17:11:00,1.6468,1.6468,1.6466,1.6466,38400000.0
2007-05-03 17:12:00,1.6467,1.6468,1.6464,1.6466,205799999.0
2007-05-03 17:13:00,1.6465,1.647,1.6465,1.6468,377700000.0
2007-05-03 17:14:00,1.6468,1.6469,1.6464,1.6466,66300000.0
2007-05-03 17:15:00,1.6466,1.6467,1.6463,1.6465,119200000.0
2007-05-03 17:16:00,1.6465,1.647,1.6465,1.6469,122800000.0
2007-05-03 17:17:00,1.6469,1.647,1.6469,1.6469,59100000.0
2007-05-03 17:18:00,1.6469,1.6471,1.6469,1.6471,87500000.0
2007-05-03 17:19:00,1.647,1.647,1.6463,1.6464,225599997.0
2007-05-03 17:20:00,1.6465,1.6469,1.6465,1.6468,197100000.0
2007-05-03 17:21:00,1.6468,1.6469,1.6465,1.6468,114100000.0
2007-05-03 17:22:00,1.6468,1.6471,1.6467,1.6468,113500000.0
2007-05-03 17:23:00,1.6468,1.6472,1.6468,1.647,212700000.0
2007-05-03 17:24:00,1.647,1.647,1.6467,1.6467,82900000.0
2007-05-03 17:25:00,1.6468,1.6472,1.6466,1.6468,227099999.0
2007-05-03 17:26:00,1.6467,1.6469,1.6462,1.6464,388599995.0
2007-05-03 17:27:00,1.6465,1.6465,1.6462,1.6462,116399999.0
2007-05-03 17:28:00,1.6463,1.6466,1.6461,1.6464,154000000.0
2007-05-03 17:29:00,1.6464,1.6465,1.6462,1.6464,100100000.0
2007-05-03 17:30:00,1.6464,1.6465,1.6464,1.6465,75100000.0
2007-05-03 17:31:00,1.6465,1.6467,1.6464,1.6466,123800000.0
2007-05-03 17:32:00,1.6465,1.6471,1.6465,1.6471,135200000.0
2007-05-03 17:33:00,1.6471,1.6472,1.647,1.6471,85700000.0
2007-05-03 17:34:00,1.6471,1.6471,1.6462,1.6463,41500000.0
2007-05-03 17:35:00,1.6463,1.6465,1.6459,1.6459,83500000.0
2007-05-03 17:36:00,1.646,1.6461,1.6459,1.646,64500000.0
2007-05-03 17:37:00,1.6461,1.6461,1.6459,1.6459,119300000.0
2007-05-03 17:38:00,1.6459,1.646,1.6459,1.646,56100000.0
2007-05-03 17:39:00,1.646,1.646,1.6455,1.6457,226400000.0
2007-05-03 17:40:00,1.6457,1.6459,1.6455,1.6459,169600000.0
2007-05-03 17:41:00,1.6458,1.6459,1.6458,1.6458,101300000.0
2007-05-03 17:42:00,1.6459,1.6459,1.6458,1.6458,70900000.0
2007-05-03 17:43:00,1.6457,1.6459,1.6456,1.6457,87200000.0
2007-05-03 17:44:00,1.6457,1.6458,1.6456,1.6456,153100000.0
2007-05-03 17:45:00,1.6456,1.6458,1.6455,1.6457,66600000.0
2007-05-03 17:46:00,1.6457,1.6458,1.6453,1.6453,81100000.0
2007-05-03 17:47:00,1.6452,1.6459,1.6452,1.6452,417900000.0
2007-05-03 17:48:00,1.6455,1.6457,1.6453,1.6457,163700000.0
2007-05-03 17:49:00,1.6456,1.6457,1.6455,1.6457,109500000.0
2007-05-03 17:50:00,1.6457,1.6457,1.6455,1.6457,147100000.0
2007-05-03 17:51:00,1.6457,1.6461,1.6457,1.6458,145500000.0
2007-05-03 17:52:00,1.6457,1.6461,1.6457,1.6461,110700000.0
2007-05-03 17:53:00,1.6461,1.6461,1.6457,1.6459,180600000.0
2007-05-03 17:54:00,1.6461,1.6462,1.6459,1.6461,140900000.0
2007-05-03 17:55:00,1.6462,1.6462,1.6458,1.6459,147500000.0
2007-05-03 17:56:00,1.646,1.6463,1.646,1.6463,86900000.0
2007-05-03 17:57:00,1.6462,1.6464,1.6459,1.646,148500000.0
2007-05-03 17:58:00,1.6461,1.6462,1.6457,1.646,146800000.0
2007-05-03 17:59:00,1.6459,1.6463,1.6459,1.6462,151100000.0
2007-05-03 18:00:00,1.646,1.6461,1.6459,1.646,107299998.0
2007-05-03 18:01:00,1.646,1.646,1.6455,1.6459,135500000.0
2007-05-03 18:02:00,1.646,1.646,1.6458,1.6458,82200000.0
2007-05-03 18:03:00,1.6458,1.6459,1.6457,1.6457,81400000.0
2007-05-03 18:04:00,1.6457,1.6463,1.6457,1.6462,168200000.0
2007-05-03 18:05:00,1.646,1.6462,1.6459,1.646,47000000.0
2007-05-03 18:06:00,1.646,1.646,1.6459,1.646,30300000.0
2007-05-03 18:07:00,1.6459,1.6461,1.6459,1.646,39900000.0
2007-05-03 18:08:00,1.6461,1.6461,1.646,1.646,57500000.0
2007-05-03 18:09:00,1.646,1.646,1.6459,1.6459,10400000.0
2007-05-03 18:10:00,1.6458,1.646,1.6457,1.646,221900000.0
2007-05-03 18:11:00,1.646,1.6462,1.6459,1.646,284100000.0
2007-05-03 18:12:00,1.6461,1.6461,1.6459,1.646,102700000.0
2007-05-03 18:13:00,1.6461,1.6461,1.646,1.646,23900000.0
2007-05-03 18:14:00,1.6462,1.6466,1.6462,1.6464,56800000.0
2007-05-03 18:15:00,1.6464,1.6464,1.6461,1.6461,122400000.0
2007-05-03 18:16:00,1.6461,1.6463,1.6461,1.6463,57200000.0
2007-05-03 18:17:00,1.6463,1.6463,1.646,1.6461,97800000.0
2007-05-03 18:18:00,1.6461,1.6466,1.6461,1.6466,212100002.0
2007-05-03 18:19:00,1.6465,1.6467,1.6465,1.6466,309100001.0
2007-05-03 18:20:00,1.6466,1.6466,1.6461,1.6464,159300000.0
2007-05-03 18:21:00,1.6464,1.6465,1.6461,1.6462,205600000.0
2007-05-03 18:22:00,1.6462,1.6462,1.6462,1.6462,17600000.0
2007-05-03 18:23:00,1.6462,1.6462,1.646,1.646,54200000.0
2007-05-03 18:24:00,1.6461,1.6462,1.6461,1.6461,13500000.0
2007-05-03 18:25:00,1.6462,1.6463,1.6462,1.6462,52000000.0
2007-05-03 18:26:00,1.6463,1.6463,1.6461,1.6462,60600000.0
2007-05-03 18:27:00,1.6462,1.6463,1.646,1.646,102400000.0
2007-05-03 18:28:00,1.6461,1.6463,1.6461,1.6462,36000000.0
2007-05-03 18:29:00,1.6462,1.6463,1.6462,1.6462,44000000.0
2007-05-03 18:30:00,1.6462,1.6464,1.6461,1.6463,70200000.0
2007-05-03 18:31:00,1.6464,1.6465,1.6464,1.6465,13500000.0
2007-05-03 18:32:00,1.6466,1.6466,1.6465,1.6466,7200000.0
2007-05-03 18:33:00,1.6466,1.6471,1.6466,1.6469,142300001.0
2007-05-03 18:35:00,1.6469,1.6469,1.6468,1.6468,22400000.0
2007-05-03 18:36:00,1.6469,1.6469,1.6468,1.6468,61700000.0
2007-05-03 18:37:00,1.6469,1.647,1.6467,1.6468,32100000.0
2007-05-03 18:38:00,1.6468,1.6468,1.6467,1.6468,20800000.0
2007-05-03 18:39:00,1.6468,1.6468,1.6467,1.6467,16000000.0
2007-05-03 18:40:00,1.6468,1.6468,1.6467,1.6468,14400000.0
2007-05-03 18:41:00,1.6467,1.6468,1.6467,1.6468,10900000.0
2007-05-03 18:42:00,1.6467,1.6467,1.6467,1.6467,13000000.0
2007-05-03 18:43:00,1.6467,1.6467,1.6467,1.6467,4800000.0
2007-05-03 18:44:00,1.6467,1.6467,1.6467,1.6467,10400000.0
2007-05-03 18:45:00,1.6468,1.6468,1.6468,1.6468,6400000.0
2007-05-03 18:46:00,1.6467,1.6467,1.6462,1.6464,106600000.0
2007-05-03 18:47:00,1.6464,1.6464,1.6464,1.6464,16000000.0
2007-05-03 18:48:00,1.6465,1.6465,1.6464,1.6464,20000000.0
2007-05-03 18:49:00,1.6464,1.6464,1.6463,1.6464,26400000.0
2007-05-03 18:50:00,1.6463,1.6464,1.6463,1.6464,12000000.0
2007-05-03 18:51:00,1.6464,1.6465,1.6462,1.6465,62600000.0
2007-05-03 18:52:00,1.6464,1.6465,1.6463,1.6463,82800000.0
2007-05-03 18:53:00,1.6463,1.6464,1.6462,1.6462,86900000.0
2007-05-03 18:54:00,1.646,1.646,1.646,1.646,32000000.0
2007-05-03 18:55:00,1.6461,1.6461,1.646,1.646,32000000.0
2007-05-03 18:56:00,1.6464,1.6464,1.6463,1.6463,32000000.0
2007-05-03 18:57:00,1.6464,1.6464,1.6463,1.6463,18400000.0
2007-05-03 18:58:00,1.6463,1.6464,1.6462,1.6463,48800000.0
2007-05-03 18:59:00,1.6463,1.6463,1.6462,1.6463,27200000.0
2007-05-03 19:00:00,1.6463,1.6463,1.6463,1.6463,4800000.0
2007-05-03 19:01:00,1.6463,1.6463,1.6461,1.6461,32000000.0
2007-05-03 19:02:00,1.6461,1.6462,1.646,1.6461,161200000.0
2007-05-03 19:03:00,1.646,1.6465,1.646,1.6464,125600000.0
2007-05-03 19:04:00,1.6463,1.6467,1.6463,1.6466,44000000.0
2007-05-03 19:05:00,1.6465,1.6466,1.6464,1.6466,54400000.0
2007-05-03 19:06:00,1.6466,1.6466,1.6465,1.6465,5600000.0
2007-05-03 19:07:00,1.6466,1.6467,1.6465,1.6466,20000000.0
2007-05-03 19:08:00,1.6466,1.6466,1.6464,1.6464,7200000.0
2007-05-03 19:09:00,1.6464,1.6464,1.6463,1.6463,15200000.0
2007-05-03 19:10:00,1.6463,1.6463,1.6459,1.6459,63200000.0
2007-05-03 19:11:00,1.6461,1.6463,1.6461,1.6463,56000000.0
2007-05-03 19:12:00,1.6463,1.6463,1.646,1.646,42900001.0
2007-05-03 19:13:00,1.6461,1.6461,1.6457,1.646,216200002.0
2007-05-03 19:14:00,1.646,1.6461,1.646,1.6461,86300000.0
2007-05-03 19:15:00,1.6462,1.6462,1.646,1.6461,38300000.0
2007-05-03 19:16:00,1.6461,1.6461,1.6461,1.6461,14200000.0
2007-05-03 19:17:00,1.6462,1.6462,1.6461,1.6461,8000000.0
2007-05-03 19:18:00,1.6461,1.6462,1.6459,1.6461,69400000.0
2007-05-03 19:19:00,1.6461,1.6461,1.6461,1.6461,16000000.0
2007-05-03 19:20:00,1.6462,1.6462,1.6461,1.6461,104200000.0
2007-05-03 19:21:00,1.6461,1.6462,1.6461,1.6462,177300000.0
2007-05-03 19:22:00,1.6462,1.6462,1.6459,1.6462,191900000.0
2007-05-03 19:23:00,1.6462,1.6464,1.6461,1.6464,98400000.0
2007-05-03 19:24:00,1.6463,1.6465,1.6461,1.6462,195700000.0
2007-05-03 19:25:00,1.6462,1.6462,1.6461,1.6462,74800000.0
2007-05-03 19:26:00,1.6461,1.6465,1.6461,1.6461,78800000.0
2007-05-03 19:27:00,1.6462,1.6465,1.6462,1.6464,33200000.0
2007-05-03 19:28:00,1.6462,1.6466,1.6462,1.6465,46300000.0
2007-05-03 19:29:00,1.6465,1.6466,1.6465,1.6466,28600000.0
2007-05-03 19:30:00,1.6465,1.6467,1.6464,1.6465,58800000.0
2007-05-03 19:31:00,1.6465,1.6467,1.6465,1.6467,160700000.0
2007-05-03 19:32:00,1.6466,1.6467,1.6465,1.6467,17500000.0
2007-05-03 19:33:00,1.6467,1.6467,1.646,1.646,129600000.0
2007-05-03 19:34:00,1.6461,1.6466,1.6459,1.6463,104300000.0
2007-05-03 19:35:00,1.6461,1.6471,1.6459,1.6467,450100000.0
2007-05-03 19:36:00,1.6468,1.6469,1.6464,1.6466,280100000.0
2007-05-03 19:37:00,1.6465,1.6466,1.6464,1.6466,181100000.0
2007-05-03 19:38:00,1.6465,1.6466,1.6464,1.6465,70100000.0
2007-05-03 19:39:00,1.6465,1.6467,1.6465,1.6465,145900000.0
2007-05-03 19:40:00,1.6466,1.6466,1.6466,1.6466,3200000.0
2007-05-03 19:41:00,1.6465,1.6465,1.6462,1.6464,154300000.0
2007-05-03 19:42:00,1.6464,1.6464,1.6462,1.6463,56000000.0
2007-05-03 19:43:00,1.6463,1.6465,1.6462,1.6464,50000000.0
2007-05-03 19:44:00,1.6464,1.6464,1.6463,1.6464,19200000.0
2007-05-03 19:45:00,1.6464,1.6464,1.6463,1.6464,55800000.0
2007-05-03 19:46:00,1.6465,1.6465,1.6465,1.6465,7100000.0
2007-05-03 19:47:00,1.6465,1.6465,1.6465,1.6465,35200000.0
2007-05-03 19:48:00,1.6465,1.6467,1.6464,1.6466,89600000.0
2007-05-03 19:49:00,1.6466,1.6467,1.6464,1.6465,86500001.0
2007-05-03 19:50:00,1.6467,1.6467,1.6467,1.6467,2400000.0
2007-05-03 19:51:00,1.6468,1.6468,1.6468,1.6468,12000000.0
2007-05-03 19:52:00,1.6467,1.6468,1.6466,1.6466,56800000.0
2007-05-03 19:53:00,1.6466,1.6467,1.6466,1.6466,17600000.0
2007-05-03 19:54:00,1.6467,1.6468,1.6467,1.6468,69800000.0
2007-05-03 19:55:00,1.6467,1.6467,1.6466,1.6467,76100000.0
2007-05-03 19:56:00,1.6468,1.6468,1.6468,1.6468,4800000.0
2007-05-03 19:57:00,1.6465,1.6465,1.6464,1.6464,22400000.0
2007-05-03 19:58:00,1.6467,1.6468,1.6467,1.6468,22400000.0
2007-05-03 19:59:00,1.6468,1.6468,1.6468,1.6468,2400000.0
2007-05-03 20:00:00,1.6469,1.647,1.6469,1.6469,19700000.0
2007-05-03 20:01:00,1.6469,1.6471,1.6469,1.647,37600000.0
2007-05-03 20:02:00,1.6469,1.6469,1.6464,1.6465,129900000.0
2007-05-03 20:03:00,1.6464,1.6465,1.6463,1.6463,42400000.0
2007-05-03 20:04:00,1.6464,1.6464,1.6463,1.6463,26400000.0
2007-05-03 20:05:00,1.6464,1.6464,1.6462,1.6462,123700000.0
2007-05-03 20:06:00,1.6463,1.6463,1.6461,1.6462,81700000.0
2007-05-03 20:07:00,1.6462,1.6463,1.6462,1.6462,80600000.0
2007-05-03 20:08:00,1.6463,1.6464,1.6462,1.6463,111100000.0
2007-05-03 20:09:00,1.6464,1.6464,1.6462,1.6462,32700000.0
2007-05-03 20:10:00,1.6462,1.6463,1.6461,1.6462,41600000.0
2007-05-03 20:11:00,1.6462,1.6462,1.6461,1.6461,15900000.0
2007-05-03 20:12:00,1.6462,1.6463,1.6461,1.6461,38400000.0
2007-05-03 20:13:00,1.6462,1.6462,1.646,1.646,44000000.0
2007-05-03 20:14:00,1.6459,1.6461,1.6458,1.6461,173800000.0
2007-05-03 20:15:00,1.6462,1.6462,1.6461,1.6461,24800000.0
2007-05-03 20:16:00,1.646,1.6462,1.6459,1.6459,72800000.0
2007-05-03 20:17:00,1.6459,1.6461,1.6457,1.6461,127700000.0
2007-05-03 20:18:00,1.6463,1.6466,1.6461,1.6463,218200000.0
2007-05-03 20:19:00,1.6463,1.6465,1.6462,1.6465,190300000.0
2007-05-03 20:20:00,1.6466,1.6466,1.6461,1.6463,155800000.0
2007-05-03 20:21:00,1.6464,1.6465,1.6463,1.6464,77100000.0
2007-05-03 20:22:00,1.6464,1.6466,1.6463,1.6466,74100000.0
2007-05-03 20:23:00,1.6467,1.6467,1.6465,1.6465,126500000.0
2007-05-03 20:24:00,1.6465,1.6468,1.6465,1.6468,33600000.0
2007-05-03 20:25:00,1.6468,1.6468,1.6467,1.6467,96800000.0
2007-05-03 20:26:00,1.6467,1.6467,1.6464,1.6464,89800000.0
2007-05-03 20:27:00,1.6465,1.6466,1.6463,1.6464,153500000.0
2007-05-03 20:28:00,1.6464,1.6465,1.6464,1.6464,170400000.0
2007-05-03 20:29:00,1.6464,1.6467,1.6463,1.6464,113600000.0
2007-05-03 20:30:00,1.6464,1.6465,1.6462,1.6465,103800000.0
2007-05-03 20:31:00,1.6465,1.6466,1.6462,1.6462,72800000.0
2007-05-03 20:32:00,1.6464,1.6465,1.6458,1.646,201200000.0
2007-05-03 20:33:00,1.646,1.6463,1.6458,1.6458,225400000.0
2007-05-03 20:34:00,1.6459,1.6462,1.6459,1.6459,64800000.0
2007-05-03 20:35:00,1.6459,1.6461,1.6458,1.6458,133100000.0
2007-05-03 20:36:00,1.6459,1.6459,1.6457,1.6459,171400000.0
2007-05-03 20:37:00,1.646,1.6461,1.6459,1.646,56000000.0
2007-05-03 20:38:00,1.646,1.6461,1.6457,1.6458,90000000.0
2007-05-03 20:39:00,1.6458,1.646,1.6457,1.646,153700000.0
2007-05-03 20:40:00,1.646,1.646,1.6457,1.6458,58200000.0
2007-05-03 20:41:00,1.6457,1.6458,1.6453,1.6454,171500000.0
2007-05-03 20:42:00,1.6455,1.6458,1.6455,1.6458,178700001.0
2007-05-03 20:43:00,1.6458,1.6458,1.6458,1.6458,10400000.0
2007-05-03 20:44:00,1.6458,1.6458,1.6456,1.6458,44000000.0
2007-05-03 20:45:00,1.6458,1.6458,1.6455,1.6455,53300000.0
2007-05-03 20:46:00,1.6456,1.6457,1.6456,1.6457,19200000.0
2007-05-03 20:47:00,1.6457,1.6457,1.6455,1.6455,30400000.0
2007-05-03 20:48:00,1.6455,1.6455,1.6448,1.6448,62400000.0
2007-05-03 20:49:00,1.6449,1.6452,1.6449,1.645,103100000.0
2007-05-03 20:50:00,1.6452,1.6454,1.6451,1.6451,139100000.0
2007-05-03 20:51:00,1.645,1.645,1.6448,1.6448,74600000.0
2007-05-03 20:52:00,1.6447,1.6451,1.6447,1.6451,39800000.0
2007-05-03 20:53:00,1.6451,1.6452,1.6448,1.6448,107800000.0
2007-05-03 20:54:00,1.6448,1.645,1.6445,1.6445,102900000.0
2007-05-03 20:55:00,1.6445,1.6446,1.6445,1.6445,46200000.0
2007-05-03 20:56:00,1.6446,1.6447,1.6445,1.6445,217200001.0
2007-05-03 20:57:00,1.6447,1.6447,1.6446,1.6447,108100000.0
2007-05-03 20:58:00,1.6446,1.6449,1.6446,1.6449,99400000.0
2007-05-03 20:59:00,1.6448,1.6451,1.6447,1.6449,60700000.0
2007-05-03 21:00:00,1.6451,1.6453,1.6448,1.6449,351200000.0
2007-05-03 21:01:00,1.6448,1.6455,1.6447,1.6453,168100000.0
2007-05-03 21:02:00,1.6452,1.6454,1.6452,1.6452,75000000.0
2007-05-03 21:03:00,1.6451,1.6455,1.645,1.6453,76700000.0
2007-05-03 21:04:00,1.6453,1.6457,1.6453,1.6455,95600000.0
2007-05-03 21:05:00,1.6454,1.6454,1.6453,1.6454,62400000.0
2007-05-03 21:06:00,1.6453,1.6454,1.6453,1.6454,33600000.0
2007-05-03 21:07:00,1.6453,1.6454,1.6453,1.6453,63200000.0
2007-05-03 21:08:00,1.6452,1.6454,1.6452,1.6454,24800000.0
2007-05-03 21:09:00,1.6453,1.6453,1.6453,1.6453,23200000.0
2007-05-03 21:10:00,1.645,1.645,1.6449,1.6449,11200000.0
2007-05-03 21:11:00,1.645,1.645,1.6449,1.6449,11200000.0
2007-05-03 21:12:00,1.6455,1.6455,1.6453,1.6453,11200000.0
2007-05-03 21:13:00,1.6453,1.6453,1.6453,1.6453,4800000.0
2007-05-03 21:14:00,1.6452,1.6453,1.6451,1.6451,36800000.0
2007-05-03 21:15:00,1.6451,1.6451,1.6449,1.6449,60300000.0
2007-05-03 21:16:00,1.6449,1.645,1.6449,1.645,34400000.0
2007-05-03 21:17:00,1.6449,1.645,1.6448,1.6449,154900000.0
2007-05-03 21:18:00,1.6449,1.645,1.6449,1.6449,83000000.0
2007-05-03 21:19:00,1.6449,1.6449,1.6449,1.6449,62100000.0
2007-05-03 21:20:00,1.6449,1.6449,1.6449,1.6449,16800000.0
2007-05-03 21:21:00,1.6448,1.6449,1.6441,1.6444,87800000.0
2007-05-03 21:22:00,1.6445,1.6447,1.6443,1.6444,166300000.0
2007-05-03 21:23:00,1.6443,1.6443,1.6441,1.6443,81600000.0
2007-05-03 21:24:00,1.6442,1.6442,1.6439,1.6441,127900000.0
2007-05-03 21:25:00,1.6442,1.6445,1.6442,1.6442,47300000.0
2007-05-03 21:26:00,1.6445,1.6445,1.6444,1.6445,57800000.0
2007-05-03 21:27:00,1.6447,1.6447,1.6445,1.6447,28400000.0
2007-05-03 21:28:00,1.6445,1.6447,1.6445,1.6445,103800000.0
2007-05-03 21:29:00,1.6445,1.6445,1.6438,1.6438,173900000.0
2007-05-03 21:30:00,1.6439,1.6441,1.6439,1.6441,51200000.0
2007-05-03 21:31:00,1.6439,1.6441,1.6439,1.6439,112700000.0
2007-05-03 21:32:00,1.6441,1.6442,1.6439,1.6441,37600000.0
2007-05-03 21:33:00,1.644,1.6442,1.6439,1.6442,20800000.0
2007-05-03 21:34:00,1.6441,1.6442,1.6439,1.6441,103600000.0
2007-05-03 21:35:00,1.644,1.644,1.644,1.644,12000000.0
2007-05-03 21:36:00,1.6439,1.644,1.6438,1.6439,33500000.0
2007-05-03 21:37:00,1.6438,1.6441,1.6436,1.6439,119100000.0
2007-05-03 21:38:00,1.644,1.6441,1.644,1.644,19000000.0
2007-05-03 21:39:00,1.644,1.644,1.6436,1.6437,94400000.0
2007-05-03 21:40:00,1.6438,1.6439,1.6438,1.6439,62800000.0
2007-05-03 21:41:00,1.6439,1.6439,1.6439,1.6439,3900000.0
2007-05-03 21:42:00,1.6439,1.644,1.6438,1.644,63100000.0
2007-05-03 21:43:00,1.644,1.6443,1.644,1.6443,22200000.0
2007-05-03 21:44:00,1.6441,1.6443,1.6441,1.6443,50100000.0
2007-05-03 21:45:00,1.6443,1.6443,1.6441,1.6441,65700000.0
2007-05-03 21:46:00,1.6441,1.6441,1.6441,1.6441,7100000.0
2007-05-03 21:47:00,1.6441,1.6441,1.6437,1.6438,175200000.0
2007-05-03 21:48:00,1.6437,1.6439,1.6435,1.6436,207400000.0
2007-05-03 21:49:00,1.6437,1.644,1.6435,1.6439,320800000.0
2007-05-03 21:50:00,1.644,1.6443,1.644,1.6441,107400000.0
2007-05-03 21:51:00,1.6443,1.6443,1.6441,1.6443,81100000.0
2007-05-03 21:52:00,1.6443,1.6443,1.6441,1.6442,96600000.0
2007-05-03 21:53:00,1.6443,1.6446,1.6442,1.6446,91000000.0
2007-05-03 21:54:00,1.6444,1.6444,1.6444,1.6444,28400000.0
2007-05-03 21:55:00,1.6446,1.6446,1.6441,1.6441,132000000.0
2007-05-03 21:56:00,1.6442,1.6442,1.6441,1.6442,36600000.0
2007-05-03 21:57:00,1.6442,1.6445,1.6442,1.6444,59900000.0
2007-05-03 21:58:00,1.6444,1.6445,1.6444,1.6445,39100000.0
2007-05-03 21:59:00,1.6445,1.6445,1.6444,1.6445,35000000.0
2007-05-03 22:00:00,1.6444,1.6446,1.6443,1.6444,105700001.0
2007-05-03 22:01:00,1.6445,1.6446,1.6442,1.6442,18100000.0
2007-05-03 22:02:00,1.6443,1.6445,1.6442,1.6443,85900000.0
2007-05-03 22:03:00,1.6443,1.6445,1.6443,1.6445,6400000.0
2007-05-03 22:04:00,1.6443,1.6443,1.6441,1.6441,1600000.0
2007-05-03 22:05:00,1.6444,1.6444,1.6444,1.6444,1600000.0
2007-05-03 22:06:00,1.6445,1.6446,1.6444,1.6445,10400000.0
2007-05-03 22:07:00,1.6444,1.6446,1.6444,1.6444,20800000.0
2007-05-03 22:08:00,1.6444,1.6445,1.6443,1.6444,17600000.0
2007-05-03 22:09:00,1.6444,1.6444,1.6443,1.6444,39900000.0
2007-05-03 22:10:00,1.6444,1.6445,1.6443,1.6443,24400000.0
2007-05-03 22:11:00,1.6445,1.6446,1.6443,1.6445,43500000.0
2007-05-03 22:12:00,1.6445,1.6446,1.6445,1.6446,11800000.0
2007-05-03 22:13:00,1.6447,1.6448,1.6445,1.6445,29400000.0
2007-05-03 22:14:00,1.6446,1.6446,1.6445,1.6445,35700000.0
2007-05-03 22:15:00,1.6445,1.6445,1.6443,1.6444,87600000.0
2007-05-03 22:16:00,1.6445,1.6445,1.6445,1.6445,22100000.0
2007-05-03 22:17:00,1.6445,1.6445,1.6445,1.6445,46400000.0
2007-05-03 22:18:00,1.6445,1.6445,1.6444,1.6445,56600000.0
2007-05-03 22:19:00,1.6445,1.6445,1.6443,1.6443,10200000.0
2007-05-03 22:20:00,1.6445,1.6445,1.6445,1.6445,5500000.0
2007-05-03 22:21:00,1.6441,1.6441,1.6441,1.6441,11800000.0
2007-05-03 22:22:00,1.6445,1.6446,1.6445,1.6446,11800000.0
2007-05-03 22:23:00,1.6447,1.6447,1.6445,1.6445,18900000.0
2007-05-03 22:24:00,1.6444,1.6444,1.6444,1.6444,1600000.0
2007-05-03 22:25:00,1.6443,1.6444,1.6443,1.6443,8700000.0
2007-05-03 22:26:00,1.6444,1.6444,1.6441,1.6442,41000000.0
2007-05-03 22:27:00,1.6442,1.6444,1.6442,1.6442,16500000.0
2007-05-03 22:28:00,1.6438,1.644,1.6438,1.644,7100000.0
2007-05-03 22:29:00,1.6441,1.6441,1.644,1.6441,7100000.0
2007-05-03 22:30:00,1.6442,1.6444,1.6442,1.6444,7100000.0
2007-05-03 22:31:00,1.6443,1.6444,1.6442,1.6442,27200000.0
2007-05-03 22:32:00,1.6443,1.6445,1.6443,1.6445,35600000.0
2007-05-03 22:33:00,1.6445,1.6445,1.6445,1.6445,51000000.0
2007-05-03 22:34:00,1.6445,1.6445,1.6445,1.6445,10200000.0
2007-05-03 22:35:00,1.6446,1.6447,1.6446,1.6446,4000000.0
2007-05-03 22:36:00,1.6445,1.6446,1.6442,1.6445,62600000.0
2007-05-03 22:37:00,1.6442,1.6442,1.6442,1.6442,37000000.0
2007-05-03 22:38:00,1.6444,1.6446,1.6443,1.6446,37000000.0
2007-05-03 22:39:00,1.6445,1.6446,1.6444,1.6444,28700000.0
2007-05-03 22:40:00,1.6444,1.6445,1.6444,1.6445,21400000.0
2007-05-03 22:41:00,1.6443,1.6445,1.6442,1.6443,40300000.0
2007-05-03 22:42:00,1.6441,1.6441,1.644,1.6441,49200000.0
2007-05-03 22:43:00,1.6441,1.6442,1.6441,1.6441,16500000.0
2007-05-03 22:44:00,1.6439,1.6441,1.6439,1.6439,20700000.0
2007-05-03 22:45:00,1.6441,1.6441,1.6439,1.6441,51500000.0
2007-05-03 22:46:00,1.6441,1.6442,1.644,1.644,26900000.0
2007-05-03 22:47:00,1.644,1.6443,1.644,1.6442,165100000.0
2007-05-03 22:48:00,1.6443,1.6443,1.6443,1.6443,5500000.0
2007-05-03 22:49:00,1.6441,1.6442,1.6439,1.6442,40900000.0
2007-05-03 22:50:00,1.6442,1.6444,1.644,1.6444,28200000.0
2007-05-03 22:51:00,1.6443,1.6444,1.6443,1.6444,1600000.0
2007-05-03 22:52:00,1.6444,1.6444,1.6442,1.6444,44300000.0
2007-05-03 22:53:00,1.6444,1.6444,1.6441,1.6442,23900000.0
2007-05-03 22:54:00,1.6443,1.6443,1.6433,1.6437,164100001.0
2007-05-03 22:55:00,1.6436,1.6438,1.6436,1.6436,59900000.0
2007-05-03 22:56:00,1.6437,1.6439,1.6437,1.6439,15600000.0
2007-05-03 22:57:00,1.6442,1.6445,1.644,1.6442,61900000.0
2007-05-03 22:58:00,1.6444,1.6445,1.6442,1.6444,20800000.0
2007-05-03 22:59:00,1.6444,1.6444,1.6444,1.6444,9400000.0
2007-05-03 23:00:00,1.6446,1.6448,1.6444,1.6444,44000000.0
2007-05-03 23:01:00,1.6444,1.6446,1.6441,1.6444,63800000.0
2007-05-03 23:02:00,1.6446,1.6446,1.6443,1.6446,35300000.0
2007-05-03 23:03:00,1.6444,1.645,1.6444,1.6449,106300000.0
2007-05-03 23:04:00,1.6449,1.6455,1.6449,1.6451,47000000.0
2007-05-03 23:05:00,1.6451,1.6453,1.6449,1.6451,44800000.0
2007-05-03 23:06:00,1.6449,1.6451,1.6449,1.645,28700000.0
2007-05-03 23:07:00,1.6451,1.6451,1.6449,1.645,114400000.0
2007-05-03 23:08:00,1.6449,1.6451,1.6447,1.6449,75800000.0
2007-05-03 23:09:00,1.6449,1.6451,1.6448,1.6451,65200000.0
2007-05-03 23:10:00,1.6452,1.6462,1.6451,1.6457,99100000.0
2007-05-03 23:11:00,1.646,1.6464,1.646,1.6461,48300000.0
2007-05-03 23:12:00,1.6462,1.6464,1.6458,1.646,127100000.0
2007-05-03 23:13:00,1.6458,1.6463,1.6458,1.6461,91400000.0
2007-05-03 23:14:00,1.6465,1.6465,1.6462,1.6463,52500000.0
2007-05-03 23:15:00,1.6463,1.6463,1.646,1.646,62100000.0
2007-05-03 23:16:00,1.6461,1.6463,1.6461,1.6461,52300000.0
2007-05-03 23:17:00,1.6459,1.646,1.6451,1.6458,69900000.0
2007-05-03 23:18:00,1.6455,1.6458,1.6447,1.6455,86500000.0
2007-05-03 23:19:00,1.6456,1.6456,1.6455,1.6455,51300000.0
2007-05-03 23:20:00,1.6458,1.646,1.6454,1.6459,51300000.0
2007-05-03 23:21:00,1.6459,1.6461,1.6458,1.646,136700000.0
2007-05-03 23:22:00,1.6459,1.646,1.6454,1.6454,136899999.0
2007-05-03 23:23:00,1.6454,1.6458,1.6453,1.6454,211600000.0
2007-05-03 23:24:00,1.6455,1.6459,1.6455,1.6457,16000000.0
2007-05-03 23:25:00,1.6457,1.6457,1.6456,1.6456,27600000.0
2007-05-03 23:26:00,1.6457,1.6461,1.6455,1.6457,136500000.0
2007-05-03 23:27:00,1.6457,1.6459,1.6454,1.6459,110500000.0
2007-05-03 23:28:00,1.6456,1.6459,1.6455,1.6459,57500000.0
2007-05-03 23:29:00,1.6457,1.646,1.6456,1.6456,65900000.0
2007-05-03 23:30:00,1.6457,1.6457,1.6457,1.6457,8700000.0
2007-05-03 23:31:00,1.6457,1.6462,1.6457,1.6457,95800000.0
2007-05-03 23:32:00,1.6459,1.646,1.6457,1.6457,24000000.0
2007-05-03 23:33:00,1.6458,1.6458,1.6456,1.6457,64700000.0
2007-05-03 23:34:00,1.6458,1.6458,1.6455,1.6455,32700000.0
2007-05-03 23:35:00,1.6458,1.6459,1.6457,1.6457,32700000.0
2007-05-03 23:36:00,1.6457,1.6457,1.645,1.645,29300000.0
2007-05-03 23:37:00,1.645,1.6456,1.645,1.6455,48600000.0
2007-05-03 23:38:00,1.6453,1.6454,1.6453,1.6453,4700000.0
2007-05-03 23:40:00,1.6455,1.6455,1.6455,1.6455,4700000.0
2007-05-03 23:41:00,1.6455,1.6455,1.645,1.645,37600000.0
2007-05-03 23:42:00,1.6452,1.6452,1.645,1.645,26600000.0
2007-05-03 23:43:00,1.6448,1.645,1.6448,1.645,15900000.0
2007-05-03 23:44:00,1.6452,1.6453,1.6452,1.6452,37600000.0
2007-05-03 23:45:00,1.6452,1.6453,1.6452,1.6453,32200000.0
2007-05-03 23:46:00,1.6452,1.6456,1.6452,1.6454,99400000.0
2007-05-03 23:47:00,1.6453,1.6458,1.6453,1.6456,43400000.0
2007-05-03 23:48:00,1.6456,1.6456,1.645,1.6453,56600000.0
2007-05-03 23:49:00,1.6453,1.6454,1.6451,1.6451,104500000.0
2007-05-03 23:50:00,1.6454,1.6458,1.6444,1.6454,61800000.0
2007-05-03 23:51:00,1.6453,1.6455,1.6451,1.6455,42200000.0
2007-05-03 23:52:00,1.6454,1.6455,1.6453,1.6454,35900000.0
2007-05-03 23:53:00,1.6454,1.6456,1.6453,1.6454,48500000.0
2007-05-03 23:54:00,1.6454,1.6456,1.6451,1.6456,58800000.0
2007-05-03 23:55:00,1.6456,1.6457,1.6444,1.6452,98300000.0
2007-05-03 23:56:00,1.6453,1.6456,1.6452,1.6455,35700000.0
2007-05-03 23:57:00,1.6455,1.6457,1.6455,1.6456,18800000.0
2007-05-03 23:58:00,1.6456,1.6456,1.6451,1.6453,55000000.0
2007-05-03 23:59:00,1.6454,1.6457,1.6454,1.6456,42500000.0
2007-05-04 00:00:00,1.6456,1.6456,1.6455,1.6455,47000000.0
2007-05-04 00:01:00,1.6456,1.6456,1.6454,1.6454,47000000.0
2007-05-04 00:04:00,1.6455,1.6455,1.6455,1.6455,47000000.0
2007-05-04 00:05:00,1.6455,1.6455,1.6452,1.6452,47000000.0
2007-05-04 00:06:00,1.6452,1.6453,1.6452,1.6453,9600000.0
2007-05-04 00:07:00,1.6452,1.6452,1.6452,1.6452,7200000.0
2007-05-04 00:08:00,1.6452,1.6452,1.6452,1.6452,51000000.0
2007-05-04 00:09:00,1.6452,1.6452,1.6452,1.6452,19900000.0
2007-05-04 00:10:00,1.6452,1.6452,1.6452,1.6452,13600000.0
2007-05-04 00:11:00,1.6453,1.6454,1.6453,1.6454,23900000.0
2007-05-04 00:12:00,1.6452,1.6452,1.6452,1.6452,23900000.0
2007-05-04 00:13:00,1.6453,1.6453,1.6451,1.6452,23900000.0
2007-05-04 00:14:00,1.6452,1.6452,1.6451,1.6451,23900000.0
2007-05-04 00:15:00,1.6452,1.6452,1.6451,1.6451,26300000.0
2007-05-04 00:16:00,1.6452,1.6452,1.6452,1.6452,26300000.0
2007-05-04 00:17:00,1.6452,1.6452,1.6452,1.6452,39900000.0
2007-05-04 00:18:00,1.6452,1.6452,1.6452,1.6452,13600000.0
2007-05-04 00:19:00,1.6453,1.6455,1.6453,1.6454,73500000.0
2007-05-04 00:20:00,1.6454,1.6454,1.6453,1.6454,30900000.0
2007-05-04 00:21:00,1.6454,1.6455,1.6454,1.6454,30900000.0
2007-05-04 00:22:00,1.6456,1.6456,1.6456,1.6456,7100000.0
2007-05-04 00:23:00,1.6455,1.6456,1.6454,1.6454,54700000.0
2007-05-04 00:24:00,1.6453,1.6453,1.6453,1.6453,21600000.0
2007-05-04 00:25:00,1.6455,1.6455,1.6454,1.6454,21600000.0
2007-05-04 00:26:00,1.6453,1.6454,1.6453,1.6454,30300000.0
2007-05-04 00:27:00,1.6456,1.6457,1.6456,1.6457,66800000.0
2007-05-04 00:28:00,1.6455,1.6455,1.6455,1.6455,46400000.0
2007-05-04 00:29:00,1.6455,1.6455,1.6455,1.6455,13600000.0
2007-05-04 00:30:00,1.6455,1.6457,1.6455,1.6457,47900000.0
2007-05-04 00:31:00,1.6459,1.6459,1.6457,1.6457,14200000.0
2007-05-04 00:32:00,1.6457,1.6457,1.6455,1.6455,27400000.0
2007-05-04 00:33:00,1.6457,1.6457,1.6454,1.6454,27400000.0
2007-05-04 00:34:00,1.6459,1.6459,1.6457,1.6458,27400000.0
2007-05-04 00:35:00,1.6459,1.646,1.6459,1.646,26300000.0
2007-05-04 00:36:00,1.646,1.6461,1.6459,1.6459,36800000.0
2007-05-04 00:37:00,1.646,1.646,1.6458,1.6458,36800000.0
2007-05-04 00:38:00,1.6458,1.6458,1.6456,1.6456,47900000.0
2007-05-04 00:39:00,1.6458,1.6458,1.6456,1.6456,46400000.0
2007-05-04 00:40:00,1.6446,1.6446,1.6446,1.6446,200000.0
2007-05-04 00:41:00,1.6456,1.6456,1.6454,1.6456,60000000.0
2007-05-04 00:42:00,1.6455,1.6455,1.6455,1.6455,63000000.0
2007-05-04 00:43:00,1.6458,1.6458,1.6456,1.6457,63000000.0
2007-05-04 00:44:00,1.6459,1.6459,1.6457,1.6458,19200000.0
2007-05-04 00:45:00,1.6458,1.646,1.6458,1.646,19200000.0
2007-05-04 00:46:00,1.6461,1.6461,1.6461,1.6461,7100000.0
2007-05-04 00:47:00,1.646,1.6462,1.6459,1.6462,60100000.0
2007-05-04 00:48:00,1.6462,1.6462,1.6462,1.6462,12200000.0
2007-05-04 00:49:00,1.6462,1.6462,1.6462,1.6462,1500000.0
2007-05-04 00:50:00,1.6461,1.6461,1.6461,1.6461,19200000.0
2007-05-04 00:51:00,1.646,1.6461,1.646,1.6461,51900000.0
2007-05-04 00:52:00,1.6461,1.6462,1.6461,1.6462,51900000.0
2007-05-04 00:53:00,1.6462,1.6463,1.6461,1.6461,105500000.0
2007-05-04 00:54:00,1.6459,1.6459,1.6459,1.6459,19200000.0
2007-05-04 00:55:00,1.6456,1.6458,1.6456,1.6458,23700000.0
2007-05-04 00:57:00,1.6459,1.6459,1.6458,1.6459,23700000.0
2007-05-04 00:58:00,1.6459,1.646,1.6458,1.6458,7100000.0
2007-05-04 00:59:00,1.6459,1.6459,1.6458,1.6458,7100000.0
2007-05-04 01:00:00,1.6459,1.6459,1.6459,1.6459,7100000.0
2007-05-04 01:01:00,1.6461,1.6461,1.6461,1.6461,14200000.0
2007-05-04 01:02:00,1.6462,1.6462,1.6462,1.6462,6400000.0
2007-05-04 01:03:00,1.6459,1.646,1.6458,1.646,25200000.0
2007-05-04 01:04:00,1.6461,1.6462,1.646,1.646,25200000.0
2007-05-04 01:05:00,1.6461,1.6462,1.6461,1.6462,4800000.0
2007-05-04 01:06:00,1.6463,1.6463,1.6463,1.6463,2400000.0
2007-05-04 01:07:00,1.6461,1.6461,1.6461,1.6461,8700000.0
2007-05-04 01:08:00,1.6461,1.6462,1.646,1.6462,16800000.0
2007-05-04 01:09:00,1.6464,1.6464,1.6461,1.6463,16800000.0
2007-05-04 01:10:00,1.6461,1.6461,1.646,1.646,8700000.0
2007-05-04 01:11:00,1.6462,1.6462,1.6462,1.6462,8700000.0
2007-05-04 01:12:00,1.6464,1.6464,1.6464,1.6464,2400000.0
2007-05-04 01:13:00,1.6464,1.6464,1.6461,1.6461,11100000.0
2007-05-04 01:14:00,1.6463,1.6463,1.6462,1.6462,7200000.0
2007-05-04 01:15:00,1.646,1.646,1.646,1.646,1600000.0
2007-05-04 01:16:00,1.646,1.6461,1.646,1.646,15900000.0
2007-05-04 01:17:00,1.6462,1.6463,1.6461,1.6461,15900000.0
2007-05-04 01:18:00,1.6461,1.6461,1.646,1.6461,43500000.0
2007-05-04 01:19:00,1.6464,1.6464,1.6461,1.6463,43500000.0
2007-05-04 01:20:00,1.6461,1.6463,1.6461,1.6462,19900000.0
2007-05-04 01:21:00,1.6463,1.6463,1.6463,1.6463,2400000.0
2007-05-04 01:22:00,1.6463,1.6463,1.646,1.6462,18300000.0
2007-05-04 01:23:00,1.6459,1.6462,1.6459,1.646,48700000.0
2007-05-04 01:24:00,1.6461,1.6461,1.6458,1.6458,64000000.0
2007-05-04 01:25:00,1.646,1.646,1.6458,1.6458,64000000.0
2007-05-04 01:26:00,1.6461,1.6461,1.646,1.646,64000000.0
2007-05-04 01:27:00,1.6463,1.6463,1.6463,1.6463,2400000.0
2007-05-04 01:28:00,1.6462,1.6463,1.646,1.646,27200000.0
2007-05-04 01:29:00,1.6461,1.6462,1.646,1.6462,22300000.0
2007-05-04 01:30:00,1.6461,1.6465,1.646,1.6462,47100000.0
2007-05-04 01:31:00,1.6462,1.6466,1.6462,1.6464,51000000.0
2007-05-04 01:32:00,1.6464,1.6467,1.6463,1.6467,25500000.0
2007-05-04 01:33:00,1.6466,1.6468,1.6463,1.6463,67500000.0
2007-05-04 01:34:00,1.6462,1.6463,1.6462,1.6463,36800000.0
2007-05-04 01:35:00,1.6463,1.6463,1.6461,1.6462,29500000.0
2007-05-04 01:36:00,1.646,1.6464,1.646,1.6462,51800000.0
2007-05-04 01:37:00,1.6465,1.6465,1.6461,1.6462,31800000.0
2007-05-04 01:38:00,1.6461,1.6463,1.646,1.6461,22300000.0
2007-05-04 01:39:00,1.6458,1.6461,1.6457,1.6461,77200000.0
2007-05-04 01:40:00,1.6461,1.6461,1.6457,1.6457,44600000.0
2007-05-04 01:41:00,1.6456,1.6456,1.6456,1.6456,12000000.0
2007-05-04 01:42:00,1.646,1.646,1.646,1.646,12000000.0
2007-05-04 01:43:00,1.646,1.646,1.646,1.646,2400000.0
2007-05-04 01:44:00,1.6458,1.6458,1.6456,1.6458,13600000.0
2007-05-04 01:45:00,1.6459,1.646,1.6459,1.646,13600000.0
2007-05-04 01:46:00,1.646,1.646,1.6455,1.6457,84400000.0
2007-05-04 01:47:00,1.6454,1.6457,1.6454,1.6455,62100000.0
2007-05-04 01:48:00,1.6454,1.6456,1.6454,1.6454,30400000.0
2007-05-04 01:49:00,1.6454,1.6457,1.6454,1.6455,39900000.0
2007-05-04 01:50:00,1.6455,1.6457,1.6455,1.6457,14400000.0
2007-05-04 01:51:00,1.6457,1.6457,1.6455,1.6456,65100000.0
2007-05-04 01:52:00,1.6457,1.6459,1.6457,1.6459,34400000.0
2007-05-04 01:53:00,1.6456,1.6458,1.6456,1.6458,43000000.0
2007-05-04 01:54:00,1.6456,1.6457,1.6455,1.6457,19000000.0
2007-05-04 01:55:00,1.6458,1.6458,1.6458,1.6458,19000000.0
2007-05-04 01:56:00,1.646,1.6462,1.6459,1.6462,108700000.0
2007-05-04 01:57:00,1.646,1.6462,1.6457,1.6457,31900000.0
2007-05-04 01:58:00,1.646,1.6461,1.6457,1.6457,66300000.0
2007-05-04 01:59:00,1.6457,1.646,1.6456,1.6457,105800000.0
2007-05-04 02:00:00,1.646,1.6461,1.6457,1.6458,99700000.0
2007-05-04 02:01:00,1.6457,1.646,1.6457,1.6458,47800000.0
2007-05-04 02:02:00,1.6455,1.6455,1.6449,1.6451,196400000.0
2007-05-04 02:03:00,1.6451,1.6451,1.6449,1.645,70600000.0
2007-05-04 02:04:00,1.645,1.6453,1.6449,1.6449,70600000.0
2007-05-04 02:05:00,1.645,1.6452,1.6448,1.6449,126100000.0
2007-05-04 02:06:00,1.6449,1.645,1.6448,1.6449,65600000.0
2007-05-04 02:07:00,1.6449,1.6453,1.6449,1.6452,123000000.0
2007-05-04 02:08:00,1.645,1.6452,1.645,1.6452,7600000.0
2007-05-04 02:09:00,1.6453,1.6455,1.6452,1.6453,20700000.0
2007-05-04 02:10:00,1.6454,1.6455,1.6454,1.6455,4800000.0
2007-05-04 02:11:00,1.6455,1.6457,1.6455,1.6457,27800000.0
2007-05-04 02:12:00,1.6457,1.6457,1.6455,1.6456,27400000.0
2007-05-04 02:13:00,1.6455,1.6456,1.6455,1.6456,19000000.0
2007-05-04 02:14:00,1.6457,1.6457,1.6456,1.6456,4800000.0
2007-05-04 02:15:00,1.6453,1.6453,1.6453,1.6453,54900000.0
2007-05-04 02:16:00,1.6457,1.6457,1.6454,1.6456,54900000.0
2007-05-04 02:17:00,1.6456,1.6456,1.6456,1.6456,8700000.0
2007-05-04 02:18:00,1.6456,1.6458,1.6456,1.6457,31000000.0
2007-05-04 02:19:00,1.6459,1.6459,1.6459,1.6459,50900000.0
2007-05-04 02:20:00,1.6457,1.6457,1.6456,1.6456,27100000.0
2007-05-04 02:21:00,1.6456,1.6457,1.6456,1.6456,38200000.0
2007-05-04 02:22:00,1.6456,1.6457,1.6454,1.6455,30100000.0
2007-05-04 02:23:00,1.6455,1.6455,1.6455,1.6455,1600000.0
2007-05-04 02:24:00,1.6456,1.6456,1.6456,1.6456,15200000.0
2007-05-04 02:25:00,1.6456,1.6457,1.6456,1.6456,10400000.0
2007-05-04 02:26:00,1.6455,1.6456,1.6455,1.6455,54000000.0
2007-05-04 02:27:00,1.6457,1.6458,1.6456,1.6457,54000000.0
2007-05-04 02:28:00,1.646,1.646,1.6457,1.6457,59800000.0
2007-05-04 02:29:00,1.6459,1.6459,1.6459,1.6459,14400000.0
2007-05-04 02:30:00,1.6459,1.6459,1.6457,1.6458,31000000.0
2007-05-04 02:31:00,1.6459,1.6462,1.6458,1.6462,43100000.0
2007-05-04 02:32:00,1.646,1.6464,1.6459,1.6463,78300000.0
2007-05-04 02:33:00,1.6464,1.6464,1.6461,1.6462,43100000.0
2007-05-04 02:34:00,1.6462,1.6464,1.6462,1.6462,16700000.0
2007-05-04 02:35:00,1.6463,1.6463,1.6463,1.6463,19200000.0
2007-05-04 02:36:00,1.6463,1.6464,1.6461,1.6464,77800000.0
2007-05-04 02:37:00,1.6464,1.6464,1.646,1.6463,50300000.0
2007-05-04 02:38:00,1.6464,1.6469,1.6464,1.6469,94800000.0
2007-05-04 02:39:00,1.647,1.6472,1.6468,1.6468,124200000.0
2007-05-04 02:40:00,1.6468,1.6469,1.6466,1.6468,50100000.0
2007-05-04 02:41:00,1.6468,1.6471,1.6467,1.6471,68100000.0
2007-05-04 02:42:00,1.6469,1.6477,1.6468,1.6473,108100000.0
2007-05-04 02:43:00,1.6472,1.6473,1.6467,1.6468,93200000.0
2007-05-04 02:44:00,1.6469,1.6469,1.6463,1.6464,135600000.0
2007-05-04 02:45:00,1.6464,1.6473,1.6464,1.6473,95300000.0
2007-05-04 02:46:00,1.6472,1.6475,1.6468,1.6468,99200000.0
2007-05-04 02:47:00,1.6468,1.6474,1.6466,1.6474,71400000.0
2007-05-04 02:48:00,1.6475,1.6475,1.6472,1.6472,31900000.0
2007-05-04 02:49:00,1.6472,1.6478,1.6472,1.6473,111300000.0
2007-05-04 02:50:00,1.6474,1.6477,1.6473,1.6475,130600000.0
2007-05-04 02:51:00,1.6475,1.6479,1.6475,1.6478,81500000.0
2007-05-04 02:52:00,1.6477,1.6478,1.6471,1.6471,123800000.0
2007-05-04 02:53:00,1.6473,1.6474,1.6471,1.6474,43100000.0
2007-05-04 02:54:00,1.6474,1.6478,1.6473,1.6477,107100000.0
2007-05-04 02:55:00,1.6476,1.6478,1.6472,1.6472,110900000.0
2007-05-04 02:56:00,1.6475,1.6475,1.6473,1.6474,99200000.0
2007-05-04 02:57:00,1.6473,1.6475,1.6473,1.6473,62400000.0
2007-05-04 02:58:00,1.6475,1.6475,1.6474,1.6474,22300000.0
2007-05-04 02:59:00,1.6477,1.6477,1.6473,1.6474,77500000.0
2007-05-04 03:00:00,1.6475,1.6476,1.6474,1.6475,66200000.0
2007-05-04 03:01:00,1.6475,1.6477,1.6474,1.6477,53500000.0
2007-05-04 03:02:00,1.6474,1.6476,1.6473,1.6475,44600000.0
2007-05-04 03:03:00,1.6475,1.6475,1.6473,1.6474,31100000.0
2007-05-04 03:04:00,1.6475,1.6475,1.6472,1.6475,21600000.0
2007-05-04 03:05:00,1.6472,1.6475,1.6472,1.6473,60600000.0
2007-05-04 03:06:00,1.6475,1.6477,1.6472,1.6474,152600000.0
2007-05-04 03:07:00,1.6475,1.6477,1.6474,1.6477,95900000.0
2007-05-04 03:08:00,1.6476,1.6477,1.6475,1.6477,43200000.0
2007-05-04 03:09:00,1.6475,1.6477,1.6474,1.6477,59100000.0
2007-05-04 03:10:00,1.6474,1.6476,1.6473,1.6476,88600001.0
2007-05-04 03:11:00,1.6474,1.6476,1.6474,1.6474,36600000.0
2007-05-04 03:12:00,1.6474,1.6493,1.6474,1.6492,167800000.0
2007-05-04 03:13:00,1.6492,1.6494,1.6486,1.6493,198900000.0
2007-05-04 03:14:00,1.6492,1.6497,1.649,1.6495,270500000.0
2007-05-04 03:15:00,1.6492,1.6495,1.649,1.6492,169500000.0
2007-05-04 03:16:00,1.6491,1.6491,1.6484,1.6484,91600000.0
2007-05-04 03:17:00,1.6485,1.6485,1.6481,1.6483,47400000.0
2007-05-04 03:18:00,1.6482,1.6486,1.6481,1.6484,145100000.0
2007-05-04 03:19:00,1.6483,1.6486,1.6483,1.6483,64700000.0
2007-05-04 03:20:00,1.6482,1.6483,1.6474,1.6478,274200000.0
2007-05-04 03:21:00,1.6478,1.6484,1.6476,1.6478,236300000.0
2007-05-04 03:22:00,1.6481,1.6481,1.6476,1.6477,65900000.0
2007-05-04 03:23:00,1.6474,1.6475,1.6472,1.6473,70100000.0
2007-05-04 03:24:00,1.6474,1.6477,1.6474,1.6474,89700000.0
2007-05-04 03:25:00,1.6476,1.6477,1.6473,1.6473,59300000.0
2007-05-04 03:26:00,1.6477,1.6477,1.6477,1.6477,8700000.0
2007-05-04 03:27:00,1.6477,1.6477,1.6475,1.6475,28700000.0
2007-05-04 03:28:00,1.6475,1.6475,1.6475,1.6475,23800000.0
2007-05-04 03:29:00,1.6475,1.6482,1.6475,1.6481,69100000.0
2007-05-04 03:30:00,1.6495,1.6527,1.6495,1.6517,494600003.0
2007-05-04 03:31:00,1.6516,1.6522,1.6512,1.6517,304500002.0
2007-05-04 03:32:00,1.6519,1.652,1.651,1.6515,268900002.0
2007-05-04 03:33:00,1.6517,1.6531,1.6517,1.6527,211400000.0
2007-05-04 03:34:00,1.6526,1.653,1.6525,1.6527,145200000.0
2007-05-04 03:35:00,1.6526,1.6543,1.6524,1.6536,208600000.0
2007-05-04 03:36:00,1.6534,1.6536,1.6527,1.6536,250800000.0
2007-05-04 03:37:00,1.6536,1.6541,1.6528,1.6529,265200001.0
2007-05-04 03:38:00,1.653,1.6531,1.6521,1.6521,223900000.0
2007-05-04 03:39:00,1.6524,1.6524,1.6516,1.6519,271700002.0
2007-05-04 03:40:00,1.652,1.6526,1.6518,1.6525,132300000.0
2007-05-04 03:41:00,1.6526,1.6532,1.6524,1.6528,255800000.0
2007-05-04 03:42:00,1.6521,1.6538,1.6521,1.6536,270000001.0
2007-05-04 03:43:00,1.6536,1.6537,1.6533,1.6534,203400000.0
2007-05-04 03:44:00,1.6535,1.6537,1.6533,1.6535,183700000.0
2007-05-04 03:45:00,1.6535,1.6535,1.653,1.6533,180300000.0
2007-05-04 03:46:00,1.6533,1.6536,1.6526,1.6529,187800000.0
2007-05-04 03:47:00,1.6529,1.6532,1.6524,1.6532,178800000.0
2007-05-04 03:48:00,1.6533,1.6533,1.6526,1.6528,127800000.0
2007-05-04 03:49:00,1.6527,1.6527,1.6523,1.6524,78200000.0
2007-05-04 03:50:00,1.6525,1.6526,1.6523,1.6526,118800000.0
2007-05-04 03:51:00,1.6526,1.6528,1.6523,1.6526,80700000.0
2007-05-04 03:52:00,1.6523,1.6526,1.6522,1.6525,30400000.0
2007-05-04 03:53:00,1.6524,1.6527,1.6523,1.6527,87500000.0
2007-05-04 03:54:00,1.6524,1.6528,1.6524,1.6527,54100000.0
2007-05-04 03:55:00,1.6524,1.6526,1.6524,1.6525,94800000.0
2007-05-04 03:56:00,1.6524,1.6526,1.6524,1.6525,47100000.0
2007-05-04 03:57:00,1.6526,1.6526,1.6522,1.6524,37600000.0
2007-05-04 03:58:00,1.6522,1.6526,1.6521,1.6526,70900000.0
2007-05-04 03:59:00,1.6525,1.6527,1.6523,1.6526,99700000.0
2007-05-04 04:00:00,1.6526,1.6531,1.6526,1.653,145800000.0
2007-05-04 04:01:00,1.653,1.653,1.6525,1.6527,66000000.0
2007-05-04 04:02:00,1.653,1.653,1.6525,1.6528,142100001.0
2007-05-04 04:03:00,1.6525,1.6528,1.6524,1.6527,95000000.0
2007-05-04 04:04:00,1.6529,1.653,1.6525,1.6527,64200000.0
2007-05-04 04:05:00,1.6527,1.6527,1.6527,1.6527,34100000.0
2007-05-04 04:06:00,1.6527,1.6535,1.6527,1.6535,129600001.0
2007-05-04 04:07:00,1.6534,1.6536,1.6532,1.6533,112200000.0
2007-05-04 04:08:00,1.6532,1.6538,1.6532,1.6536,42100000.0
2007-05-04 04:09:00,1.6539,1.6542,1.6533,1.6538,203200000.0
2007-05-04 04:10:00,1.6537,1.6539,1.6533,1.6533,75700000.0
2007-05-04 04:11:00,1.6534,1.6537,1.6533,1.6534,61900000.0
2007-05-04 04:12:00,1.6534,1.6549,1.6534,1.6545,201000000.0
2007-05-04 04:13:00,1.6542,1.6547,1.6539,1.6544,216900000.0
2007-05-04 04:14:00,1.6542,1.6547,1.6541,1.6544,112700000.0
2007-05-04 04:15:00,1.6542,1.6546,1.654,1.6544,128400000.0
2007-05-04 04:16:00,1.6545,1.6546,1.6539,1.6543,165000002.0
2007-05-04 04:17:00,1.6541,1.6545,1.6541,1.6543,95700000.0
2007-05-04 04:18:00,1.6541,1.6544,1.6541,1.6543,25300000.0
2007-05-04 04:19:00,1.6542,1.6543,1.6538,1.654,105400000.0
2007-05-04 04:20:00,1.6541,1.6547,1.6541,1.6546,74200000.0
2007-05-04 04:21:00,1.6546,1.6547,1.6544,1.6547,101300001.0
2007-05-04 04:22:00,1.6547,1.6548,1.6544,1.6545,49500000.0
2007-05-04 04:23:00,1.6545,1.655,1.6544,1.6548,80200000.0
2007-05-04 04:24:00,1.6548,1.656,1.6547,1.6558,199100000.0
2007-05-04 04:25:00,1.6556,1.6561,1.6552,1.6553,200200000.0
2007-05-04 04:26:00,1.6553,1.6557,1.655,1.655,315200001.0
2007-05-04 04:27:00,1.655,1.655,1.6543,1.6543,197100000.0
2007-05-04 04:28:00,1.6544,1.6548,1.6542,1.6546,211300000.0
2007-05-04 04:29:00,1.6546,1.6546,1.6542,1.6542,112500000.0
2007-05-04 04:30:00,1.6543,1.6551,1.6542,1.6551,123100000.0
2007-05-04 04:31:00,1.6551,1.6558,1.655,1.6553,192400000.0
2007-05-04 04:32:00,1.6556,1.6563,1.6553,1.656,134300000.0
2007-05-04 04:33:00,1.6559,1.6565,1.6559,1.6562,249900000.0
2007-05-04 04:34:00,1.6561,1.6564,1.6558,1.6561,258500001.0
2007-05-04 04:35:00,1.6559,1.6563,1.6556,1.6559,174700000.0
2007-05-04 04:36:00,1.6558,1.6558,1.6555,1.6557,102300000.0
2007-05-04 04:37:00,1.6557,1.6562,1.6557,1.656,107000000.0
2007-05-04 04:38:00,1.6561,1.6565,1.6558,1.656,244900001.0
2007-05-04 04:39:00,1.6559,1.6561,1.6552,1.6554,136800000.0
2007-05-04 04:40:00,1.6551,1.6555,1.6546,1.6548,227800000.0
2007-05-04 04:41:00,1.6549,1.6553,1.6545,1.6552,233700001.0
2007-05-04 04:42:00,1.6553,1.6558,1.6552,1.6553,197600000.0
2007-05-04 04:43:00,1.6555,1.6555,1.6551,1.6555,161100002.0
2007-05-04 04:44:00,1.6553,1.6555,1.6552,1.6553,141000000.0
2007-05-04 04:45:00,1.6554,1.6554,1.6544,1.6546,107600000.0
2007-05-04 04:46:00,1.6544,1.6553,1.6543,1.6546,219900000.0
2007-05-04 04:47:00,1.6545,1.6547,1.6542,1.6542,182600002.0
2007-05-04 04:48:00,1.6542,1.6544,1.6538,1.6543,268300000.0
2007-05-04 04:49:00,1.6541,1.6544,1.6539,1.6541,163700000.0
2007-05-04 04:50:00,1.6543,1.655,1.6543,1.6547,180100001.0
2007-05-04 04:51:00,1.6547,1.6547,1.6543,1.6546,67500000.0
2007-05-04 04:52:00,1.6545,1.6548,1.6534,1.6545,297600000.0
2007-05-04 04:53:00,1.6545,1.6546,1.6537,1.654,211400000.0
2007-05-04 04:54:00,1.6539,1.6542,1.6535,1.6535,173400000.0
2007-05-04 04:55:00,1.654,1.654,1.6536,1.654,22200000.0
2007-05-04 04:56:00,1.6537,1.6539,1.6537,1.6538,71100000.0
2007-05-04 04:57:00,1.6537,1.6539,1.6537,1.6537,19200000.0
2007-05-04 04:58:00,1.6536,1.6541,1.6536,1.654,130700000.0
2007-05-04 04:59:00,1.654,1.6541,1.6537,1.654,183500001.0
2007-05-04 05:00:00,1.6539,1.6542,1.6538,1.6541,78100000.0
2007-05-04 05:01:00,1.654,1.6543,1.6538,1.654,134800000.0
2007-05-04 05:02:00,1.6543,1.6543,1.6539,1.654,38000000.0
2007-05-04 05:03:00,1.6543,1.6543,1.6539,1.654,30200000.0
2007-05-04 05:04:00,1.654,1.6544,1.6536,1.6538,163300000.0
2007-05-04 05:05:00,1.6537,1.6537,1.6534,1.6537,204600000.0
2007-05-04 05:06:00,1.6534,1.6537,1.653,1.6532,123700000.0
2007-05-04 05:07:00,1.6533,1.6533,1.6529,1.653,86400000.0
2007-05-04 05:08:00,1.6529,1.6532,1.6525,1.6526,143200001.0
2007-05-04 05:09:00,1.6526,1.6532,1.6523,1.6531,222300001.0
2007-05-04 05:10:00,1.6531,1.6532,1.6527,1.6527,203300000.0
2007-05-04 05:11:00,1.6527,1.6528,1.6524,1.6524,151000000.0
2007-05-04 05:12:00,1.6525,1.6525,1.6518,1.6524,161100000.0
2007-05-04 05:13:00,1.6524,1.6526,1.6522,1.6526,195400000.0
2007-05-04 05:14:00,1.6526,1.6528,1.6521,1.6527,312900006.0
2007-05-04 05:15:00,1.6526,1.6527,1.6525,1.6526,39000000.0
2007-05-04 05:16:00,1.6527,1.6527,1.6524,1.6524,17500000.0
2007-05-04 05:17:00,1.6527,1.653,1.6526,1.6529,94200001.0
2007-05-04 05:18:00,1.6528,1.6528,1.6527,1.6527,14300000.0
2007-05-04 05:19:00,1.6529,1.6532,1.6528,1.6532,24000000.0
2007-05-04 05:20:00,1.6531,1.6541,1.653,1.6541,126400000.0
2007-05-04 05:21:00,1.6541,1.6542,1.6535,1.6537,94700001.0
2007-05-04 05:22:00,1.6537,1.6542,1.6534,1.6534,86400000.0
2007-05-04 05:23:00,1.6534,1.6536,1.6531,1.6532,161400000.0
2007-05-04 05:24:00,1.6531,1.6534,1.6528,1.6532,139900001.0
2007-05-04 05:25:00,1.6533,1.6534,1.6531,1.6533,71700000.0
2007-05-04 05:26:00,1.6534,1.6535,1.6532,1.6532,46900000.0
2007-05-04 05:27:00,1.6532,1.6536,1.6529,1.6531,188200001.0
2007-05-04 05:28:00,1.6533,1.6534,1.6528,1.6534,151400002.0
2007-05-04 05:29:00,1.6535,1.6536,1.6534,1.6535,21600000.0
2007-05-04 05:30:00,1.6534,1.6536,1.6532,1.6536,45600000.0
2007-05-04 05:31:00,1.6534,1.6538,1.6534,1.6537,58000000.0
2007-05-04 05:32:00,1.6535,1.6537,1.6535,1.6536,54100000.0
2007-05-04 05:33:00,1.6537,1.6539,1.6536,1.6539,55800000.0
2007-05-04 05:34:00,1.6539,1.6545,1.6539,1.6545,47900000.0
2007-05-04 05:35:00,1.6543,1.6547,1.6543,1.6547,89700002.0
2007-05-04 05:36:00,1.6547,1.6549,1.6546,1.6547,59700001.0
2007-05-04 05:37:00,1.6548,1.6551,1.6545,1.6546,120100000.0
2007-05-04 05:38:00,1.6547,1.6547,1.6544,1.6545,63500000.0
2007-05-04 05:39:00,1.6542,1.6549,1.6541,1.6544,98900000.0
2007-05-04 05:40:00,1.6545,1.6545,1.6542,1.6542,28800000.0
2007-05-04 05:41:00,1.6542,1.6543,1.6539,1.6542,29600000.0
2007-05-04 05:42:00,1.6539,1.6542,1.6531,1.6536,54100000.0
2007-05-04 05:43:00,1.6536,1.6538,1.6531,1.6533,66400000.0
2007-05-04 05:44:00,1.6533,1.6533,1.6529,1.6532,34400000.0
2007-05-04 05:45:00,1.6532,1.6533,1.6531,1.6533,41300001.0
2007-05-04 05:46:00,1.6531,1.6531,1.653,1.653,20800000.0
2007-05-04 05:47:00,1.653,1.6531,1.6526,1.6528,114700000.0
2007-05-04 05:48:00,1.6529,1.6529,1.6523,1.6527,84600000.0
2007-05-04 05:49:00,1.6524,1.6527,1.6524,1.6527,13500000.0
2007-05-04 05:50:00,1.6524,1.6529,1.6524,1.6529,41400000.0
2007-05-04 05:51:00,1.6528,1.653,1.6528,1.653,40500000.0
2007-05-04 05:52:00,1.6531,1.6531,1.6531,1.6531,2400000.0
2007-05-04 05:53:00,1.6532,1.6533,1.6532,1.6532,33300000.0
2007-05-04 05:54:00,1.6531,1.6531,1.653,1.653,26200000.0
2007-05-04 05:55:00,1.6532,1.6533,1.6529,1.6531,36000000.0
2007-05-04 05:56:00,1.653,1.6531,1.6528,1.6529,34100000.0
2007-05-04 05:57:00,1.6527,1.6529,1.6527,1.6528,20800000.0
2007-05-04 05:58:00,1.6527,1.6531,1.6527,1.6531,17500000.0
2007-05-04 05:59:00,1.6529,1.653,1.6529,1.6529,35800000.0
2007-05-04 06:00:00,1.653,1.653,1.6526,1.6526,43700000.0
2007-05-04 06:01:00,1.6525,1.6528,1.6525,1.6528,51000000.0
2007-05-04 06:02:00,1.6527,1.6529,1.6526,1.6526,99100000.0
2007-05-04 06:03:00,1.6526,1.6529,1.6526,1.6528,66600000.0
2007-05-04 06:04:00,1.6529,1.6529,1.6529,1.6529,2400000.0
2007-05-04 06:05:00,1.653,1.6531,1.653,1.653,36800000.0
2007-05-04 06:06:00,1.6529,1.653,1.6529,1.653,2400000.0
2007-05-04 06:07:00,1.6533,1.6533,1.6533,1.6533,2400000.0
2007-05-04 06:08:00,1.6532,1.6533,1.653,1.6532,54400000.0
2007-05-04 06:09:00,1.6532,1.6535,1.6532,1.6535,13500000.0
2007-05-04 06:10:00,1.6532,1.6533,1.6532,1.6532,60800000.0
2007-05-04 06:11:00,1.6532,1.6535,1.6531,1.6534,98500000.0
2007-05-04 06:12:00,1.6532,1.6532,1.6532,1.6532,11200000.0
2007-05-04 06:13:00,1.6534,1.6534,1.6534,1.6534,9500000.0
2007-05-04 06:14:00,1.6535,1.6535,1.6534,1.6534,23800000.0
2007-05-04 06:15:00,1.6535,1.6536,1.6535,1.6535,11900000.0
2007-05-04 06:16:00,1.6534,1.6534,1.6534,1.6534,9500000.0
2007-05-04 06:17:00,1.6532,1.6533,1.6531,1.6531,157900001.0
2007-05-04 06:18:00,1.6532,1.6534,1.6531,1.6534,15900000.0
2007-05-04 06:19:00,1.6533,1.6533,1.6532,1.6533,39100000.0
2007-05-04 06:20:00,1.6534,1.6534,1.6533,1.6533,11900000.0
2007-05-04 06:21:00,1.6534,1.6534,1.6532,1.6532,84500000.0
2007-05-04 06:22:00,1.6534,1.6534,1.6533,1.6533,11900000.0
2007-05-04 06:23:00,1.6533,1.6534,1.6533,1.6533,65800000.0
2007-05-04 06:24:00,1.6533,1.6536,1.6532,1.6536,53800000.0
2007-05-04 06:25:00,1.6535,1.6536,1.6533,1.6536,23000000.0
2007-05-04 06:26:00,1.6536,1.6536,1.6536,1.6536,7200000.0
2007-05-04 06:27:00,1.6536,1.6536,1.6534,1.6536,23200000.0
2007-05-04 06:28:00,1.6536,1.6536,1.6534,1.6534,39200000.0
2007-05-04 06:29:00,1.6535,1.6535,1.6533,1.6534,33200000.0
2007-05-04 06:30:00,1.6534,1.6534,1.6534,1.6534,14300000.0
2007-05-04 06:31:00,1.6534,1.6536,1.6533,1.6536,80000002.0
2007-05-04 06:32:00,1.6535,1.6537,1.6535,1.6536,55600000.0
2007-05-04 06:33:00,1.6537,1.6537,1.6536,1.6536,15300000.0
2007-05-04 06:35:00,1.6536,1.6536,1.6533,1.6533,68600000.0
2007-05-04 06:36:00,1.6536,1.6538,1.6535,1.6538,68600000.0
2007-05-04 06:37:00,1.6539,1.6541,1.6537,1.6539,41400000.0
2007-05-04 06:38:00,1.6537,1.6539,1.6536,1.6537,79800000.0
2007-05-04 06:39:00,1.6539,1.6539,1.6537,1.6537,55800000.0
2007-05-04 06:40:00,1.6538,1.654,1.6536,1.6539,214700000.0
2007-05-04 06:41:00,1.654,1.6541,1.6538,1.6541,72000000.0
2007-05-04 06:42:00,1.6542,1.6544,1.6541,1.6544,106300000.0
2007-05-04 06:43:00,1.6544,1.6544,1.6542,1.6543,90600000.0
2007-05-04 06:44:00,1.6542,1.6543,1.6541,1.6542,69100001.0
2007-05-04 06:45:00,1.6543,1.6543,1.6541,1.6542,8800000.0
2007-05-04 06:46:00,1.6541,1.6542,1.6538,1.6541,67600000.0
2007-05-04 06:47:00,1.6541,1.6541,1.6537,1.6537,55200000.0
2007-05-04 06:48:00,1.6538,1.6541,1.6537,1.6537,67800000.0
2007-05-04 06:49:00,1.6536,1.6536,1.6536,1.6536,11200000.0
2007-05-04 06:50:00,1.6535,1.6535,1.6534,1.6534,25600000.0
2007-05-04 06:51:00,1.6534,1.6535,1.6533,1.6534,64200000.0
2007-05-04 06:52:00,1.6533,1.6534,1.6533,1.6534,39700000.0
2007-05-04 06:53:00,1.6533,1.6533,1.6532,1.6533,39700000.0
2007-05-04 06:54:00,1.6532,1.6533,1.6531,1.6531,83600000.0
2007-05-04 06:55:00,1.6532,1.6532,1.6529,1.653,22300000.0
2007-05-04 06:56:00,1.6529,1.6532,1.6528,1.6531,121500001.0
2007-05-04 06:57:00,1.653,1.653,1.6529,1.6529,65900000.0
2007-05-04 06:58:00,1.6529,1.6532,1.6526,1.6532,206200000.0
2007-05-04 06:59:00,1.6533,1.6535,1.6529,1.6529,136200000.0
2007-05-04 07:00:00,1.6532,1.6533,1.6531,1.6533,38300000.0
2007-05-04 07:01:00,1.6532,1.6535,1.6532,1.6535,36700000.0
2007-05-04 07:02:00,1.6534,1.6535,1.6534,1.6534,18400000.0
2007-05-04 07:03:00,1.6534,1.6535,1.6532,1.6534,75700000.0
2007-05-04 07:04:00,1.6532,1.6535,1.653,1.6533,267400000.0
2007-05-04 07:05:00,1.6536,1.6536,1.6533,1.6534,66400000.0
2007-05-04 07:06:00,1.6534,1.6535,1.6533,1.6535,93200000.0
2007-05-04 07:07:00,1.6535,1.6541,1.6534,1.6541,74100000.0
2007-05-04 07:08:00,1.654,1.6545,1.6538,1.6541,91300000.0
2007-05-04 07:09:00,1.6538,1.6543,1.6538,1.6543,61300000.0
2007-05-04 07:10:00,1.6542,1.6543,1.6537,1.6539,162900000.0
2007-05-04 07:11:00,1.654,1.6541,1.6537,1.654,84400000.0
2007-05-04 07:12:00,1.6541,1.6544,1.6541,1.6544,97600000.0
2007-05-04 07:13:00,1.6542,1.6544,1.6541,1.6544,43400001.0
2007-05-04 07:14:00,1.6543,1.6547,1.6543,1.6545,74600000.0
2007-05-04 07:15:00,1.6543,1.6546,1.6543,1.6545,60600000.0
2007-05-04 07:16:00,1.6546,1.6546,1.6543,1.6546,63800000.0
2007-05-04 07:17:00,1.6546,1.6548,1.6545,1.6547,84300001.0
2007-05-04 07:18:00,1.6548,1.6548,1.6545,1.6545,24600000.0
2007-05-04 07:19:00,1.6548,1.6548,1.6543,1.6543,27000000.0
2007-05-04 07:20:00,1.6546,1.6546,1.6542,1.6543,83500000.0
2007-05-04 07:21:00,1.6546,1.6546,1.6543,1.6545,35500000.0
2007-05-04 07:22:00,1.6544,1.6547,1.6544,1.6545,64000001.0
2007-05-04 07:23:00,1.6546,1.6547,1.6544,1.6544,13500000.0
2007-05-04 07:24:00,1.655,1.655,1.6544,1.6549,89900000.0
2007-05-04 07:25:00,1.6551,1.6551,1.655,1.6551,30900000.0
2007-05-04 07:26:00,1.6551,1.6553,1.6549,1.6552,64800000.0
2007-05-04 07:27:00,1.6552,1.6554,1.6551,1.6554,70800000.0
2007-05-04 07:28:00,1.6554,1.6556,1.6554,1.6554,75900000.0
2007-05-04 07:29:00,1.6551,1.6552,1.6551,1.6552,90300000.0
2007-05-04 07:30:00,1.6553,1.6556,1.6552,1.6555,90300000.0
2007-05-04 07:31:00,1.6556,1.6559,1.6555,1.6559,188800000.0
2007-05-04 07:32:00,1.6559,1.6559,1.6556,1.6556,120400000.0
2007-05-04 07:33:00,1.6556,1.6556,1.6556,1.6556,2400000.0
2007-05-04 07:34:00,1.6555,1.6556,1.6554,1.6556,44000000.0
2007-05-04 07:35:00,1.6555,1.6559,1.6553,1.6557,158100000.0
2007-05-04 07:36:00,1.6554,1.6556,1.6553,1.6553,62300000.0
2007-05-04 07:37:00,1.6554,1.6556,1.6553,1.6556,92000000.0
2007-05-04 07:38:00,1.6555,1.6557,1.6554,1.6554,48600000.0
2007-05-04 07:39:00,1.6555,1.6559,1.6555,1.6557,46400000.0
2007-05-04 07:40:00,1.6556,1.6559,1.6555,1.6559,83200000.0
2007-05-04 07:41:00,1.6559,1.656,1.6557,1.6559,43100000.0
2007-05-04 07:42:00,1.6557,1.6565,1.6557,1.6565,148700000.0
2007-05-04 07:43:00,1.6563,1.6564,1.6559,1.656,156800000.0
2007-05-04 07:44:00,1.6559,1.6561,1.6552,1.6552,125400000.0
2007-05-04 07:45:00,1.6559,1.6562,1.6556,1.656,109300000.0
2007-05-04 07:46:00,1.656,1.6562,1.656,1.656,78400000.0
2007-05-04 07:47:00,1.656,1.6562,1.6556,1.6562,133500000.0
2007-05-04 07:48:00,1.6562,1.6562,1.6558,1.656,59900000.0
2007-05-04 07:49:00,1.656,1.6565,1.6559,1.6562,112900000.0
2007-05-04 07:50:00,1.6563,1.6565,1.6561,1.6564,92200000.0
2007-05-04 07:51:00,1.6563,1.6565,1.6558,1.6559,102300001.0
2007-05-04 07:52:00,1.6559,1.6563,1.6557,1.6562,107500000.0
2007-05-04 07:53:00,1.6562,1.6562,1.6559,1.6561,48300000.0
2007-05-04 07:54:00,1.6563,1.6563,1.6562,1.6562,12800000.0
2007-05-04 07:55:00,1.6562,1.6565,1.6561,1.6564,107800000.0
2007-05-04 07:56:00,1.6561,1.6564,1.6557,1.6557,106900000.0
2007-05-04 07:57:00,1.6558,1.6563,1.6558,1.6562,78600000.0
2007-05-04 07:58:00,1.6562,1.6565,1.6553,1.6557,262500000.0
2007-05-04 07:59:00,1.6557,1.6558,1.6552,1.6552,378800000.0
2007-05-04 08:00:00,1.6552,1.6556,1.6552,1.6554,101100000.0
2007-05-04 08:01:00,1.6555,1.6556,1.6553,1.6554,24800000.0
2007-05-04 08:02:00,1.6556,1.6559,1.6554,1.6559,80700000.0
2007-05-04 08:03:00,1.6559,1.6559,1.6557,1.6557,12000000.0
2007-05-04 08:04:00,1.6558,1.6562,1.6557,1.6561,104500000.0
2007-05-04 08:05:00,1.656,1.6561,1.6555,1.6557,165700000.0
2007-05-04 08:06:00,1.6558,1.656,1.6556,1.6558,171999998.0
2007-05-04 08:07:00,1.656,1.6562,1.6557,1.6558,126299999.0
2007-05-04 08:08:00,1.6558,1.656,1.6557,1.6557,71200000.0
2007-05-04 08:09:00,1.6555,1.656,1.6555,1.656,82700000.0
2007-05-04 08:10:00,1.656,1.656,1.6558,1.656,74900000.0
2007-05-04 08:11:00,1.6561,1.6563,1.6557,1.6563,94000000.0
2007-05-04 08:12:00,1.6563,1.6563,1.6556,1.6559,280899999.0
2007-05-04 08:13:00,1.6559,1.6562,1.6556,1.6556,104700000.0
2007-05-04 08:14:00,1.6557,1.6558,1.6555,1.6557,147900001.0
2007-05-04 08:15:00,1.6556,1.656,1.6556,1.6558,82700000.0
2007-05-04 08:16:00,1.6558,1.656,1.6556,1.6557,53600000.0
2007-05-04 08:17:00,1.6557,1.6564,1.6557,1.6561,83000000.0
2007-05-04 08:18:00,1.6563,1.6564,1.6562,1.6562,47200000.0
2007-05-04 08:19:00,1.6562,1.6563,1.6561,1.6563,23200000.0
2007-05-04 08:20:00,1.6562,1.6563,1.6561,1.6562,39900000.0
2007-05-04 08:21:00,1.6563,1.6563,1.6559,1.6559,63500000.0
2007-05-04 08:22:00,1.6559,1.6563,1.6558,1.6561,52600000.0
2007-05-04 08:23:00,1.6561,1.6562,1.6559,1.6561,60000000.0
2007-05-04 08:24:00,1.6561,1.6562,1.6558,1.6558,84900000.0
2007-05-04 08:25:00,1.6556,1.6557,1.6555,1.6555,195200000.0
2007-05-04 08:26:00,1.6555,1.6557,1.6555,1.6556,144400000.0
2007-05-04 08:27:00,1.6557,1.6558,1.6553,1.6555,135800000.0
2007-05-04 08:28:00,1.6554,1.6556,1.6552,1.6555,91200000.0
2007-05-04 08:29:00,1.6557,1.6557,1.6555,1.6555,49600000.0
2007-05-04 08:30:00,1.6555,1.6557,1.6553,1.6557,231400004.0
2007-05-04 08:31:00,1.6557,1.6558,1.6551,1.6553,249900001.0
2007-05-04 08:32:00,1.6552,1.6555,1.6549,1.6555,77000002.0
2007-05-04 08:33:00,1.6555,1.6555,1.6551,1.6551,235000007.0
2007-05-04 08:34:00,1.6551,1.6553,1.6551,1.6553,66800000.0
2007-05-04 08:35:00,1.6556,1.656,1.6555,1.6556,303400000.0
2007-05-04 08:36:00,1.6558,1.6559,1.6555,1.6558,190100002.0
2007-05-04 08:37:00,1.6558,1.6558,1.6554,1.6556,144200001.0
2007-05-04 08:38:00,1.6555,1.6558,1.6553,1.6554,247500002.0
2007-05-04 08:39:00,1.6555,1.6558,1.6553,1.6553,138100000.0
2007-05-04 08:40:00,1.6553,1.6555,1.6553,1.6554,55000000.0
2007-05-04 08:41:00,1.6553,1.6559,1.6551,1.6555,340300000.0
2007-05-04 08:42:00,1.6554,1.6555,1.6552,1.6552,137599999.0
2007-05-04 08:43:00,1.6552,1.6554,1.6552,1.6554,130600000.0
2007-05-04 08:44:00,1.6554,1.6554,1.6553,1.6554,27200000.0
2007-05-04 08:45:00,1.6553,1.6555,1.6551,1.6551,168099999.0
2007-05-04 08:46:00,1.6551,1.6552,1.655,1.6551,76600000.0
2007-05-04 08:47:00,1.6551,1.6551,1.6546,1.6547,31900000.0
2007-05-04 08:48:00,1.6547,1.6547,1.6544,1.6544,55900000.0
2007-05-04 08:49:00,1.6544,1.655,1.6543,1.655,173300001.0
2007-05-04 08:50:00,1.655,1.6551,1.6546,1.6546,136700003.0
2007-05-04 08:51:00,1.6548,1.6548,1.6546,1.6546,42900000.0
2007-05-04 08:52:00,1.6546,1.6551,1.6546,1.655,74100000.0
2007-05-04 08:53:00,1.6552,1.6554,1.6549,1.6551,261800000.0
2007-05-04 08:54:00,1.655,1.6551,1.6549,1.6551,155100005.0
2007-05-04 08:55:00,1.6551,1.6552,1.655,1.6551,250500000.0
2007-05-04 08:56:00,1.6552,1.6554,1.6551,1.6554,102100000.0
2007-05-04 08:57:00,1.6552,1.6553,1.6546,1.6546,187700002.0
2007-05-04 08:58:00,1.6547,1.6552,1.6546,1.6552,108500000.0
2007-05-04 08:59:00,1.6551,1.6553,1.6548,1.6552,459300001.0
2007-05-04 09:00:00,1.6551,1.6552,1.655,1.6551,154400000.0
2007-05-04 09:01:00,1.655,1.6552,1.6549,1.6552,231800001.0
2007-05-04 09:02:00,1.6552,1.6555,1.6551,1.6553,304400000.0
2007-05-04 09:03:00,1.6553,1.6554,1.6551,1.6551,97200000.0
2007-05-04 09:04:00,1.6551,1.6557,1.6551,1.6555,215399999.0
2007-05-04 09:05:00,1.6555,1.6558,1.6553,1.6553,246000000.0
2007-05-04 09:06:00,1.6553,1.6556,1.655,1.6555,339199999.0
2007-05-04 09:07:00,1.6554,1.6557,1.6551,1.6551,151200000.0
2007-05-04 09:08:00,1.6551,1.6553,1.655,1.655,119200000.0
2007-05-04 09:09:00,1.655,1.6554,1.6548,1.6548,315800001.0
2007-05-04 09:10:00,1.6548,1.6551,1.6547,1.655,360500009.0
2007-05-04 09:11:00,1.6551,1.6553,1.6549,1.6549,176500000.0
2007-05-04 09:12:00,1.6548,1.655,1.6547,1.6547,133000000.0
2007-05-04 09:13:00,1.6547,1.6551,1.6546,1.6551,249800001.0
2007-05-04 09:14:00,1.6551,1.6554,1.6547,1.655,198300000.0
2007-05-04 09:15:00,1.655,1.6553,1.6549,1.6549,131400002.0
2007-05-04 09:16:00,1.655,1.6554,1.6549,1.6554,60000000.0
2007-05-04 09:17:00,1.6556,1.6558,1.6554,1.6556,98800000.0
2007-05-04 09:18:00,1.6556,1.6556,1.6553,1.6553,38400000.0
2007-05-04 09:19:00,1.6553,1.6556,1.6552,1.6556,131600000.0
2007-05-04 09:20:00,1.6555,1.6559,1.6553,1.6559,110200000.0
2007-05-04 09:21:00,1.6559,1.6559,1.6554,1.6555,52800000.0
2007-05-04 09:22:00,1.6555,1.6559,1.6554,1.6559,53600000.0
2007-05-04 09:23:00,1.656,1.6561,1.6559,1.656,241700000.0
2007-05-04 09:24:00,1.656,1.6562,1.6558,1.6558,192900000.0
2007-05-04 09:25:00,1.6559,1.6559,1.6557,1.6558,88600000.0
2007-05-04 09:26:00,1.6558,1.6558,1.6555,1.6555,60000000.0
2007-05-04 09:27:00,1.6555,1.6559,1.6555,1.6559,220399998.0
2007-05-04 09:28:00,1.6559,1.6561,1.6558,1.656,194900000.0
2007-05-04 09:29:00,1.6561,1.6561,1.6557,1.6559,96300000.0
2007-05-04 09:30:00,1.6558,1.6564,1.6558,1.656,105400000.0
2007-05-04 09:31:00,1.656,1.6562,1.6557,1.6558,74600000.0
2007-05-04 09:32:00,1.6554,1.6557,1.6554,1.6557,156700000.0
2007-05-04 09:33:00,1.6556,1.6556,1.6554,1.6555,111300000.0
2007-05-04 09:34:00,1.6554,1.6557,1.655,1.655,365900000.0
2007-05-04 09:35:00,1.6549,1.6556,1.6545,1.6546,513299998.0
2007-05-04 09:36:00,1.6547,1.655,1.6545,1.6545,179400000.0
2007-05-04 09:37:00,1.6545,1.6548,1.6541,1.6544,318900000.0
2007-05-04 09:38:00,1.6544,1.6547,1.654,1.654,230400001.0
2007-05-04 09:39:00,1.6541,1.6545,1.6539,1.6542,341500001.0
2007-05-04 09:40:00,1.6543,1.6544,1.6539,1.6541,310700002.0
2007-05-04 09:41:00,1.6541,1.6544,1.6539,1.6539,236600000.0
2007-05-04 09:42:00,1.6541,1.6542,1.6538,1.6539,325200004.0
2007-05-04 09:43:00,1.6541,1.6543,1.6539,1.6541,209300001.0
2007-05-04 09:44:00,1.654,1.6541,1.6539,1.6541,57500000.0
2007-05-04 09:45:00,1.6541,1.6546,1.6541,1.6543,159700000.0
2007-05-04 09:46:00,1.6545,1.6545,1.6541,1.6541,257599999.0
2007-05-04 09:47:00,1.6541,1.6542,1.654,1.6542,204900000.0
2007-05-04 09:48:00,1.6543,1.6543,1.654,1.6541,131500000.0
2007-05-04 09:49:00,1.6542,1.6544,1.6542,1.6542,101000000.0
2007-05-04 09:50:00,1.6544,1.6544,1.6538,1.6538,201800000.0
2007-05-04 09:51:00,1.6539,1.6541,1.6538,1.654,65600000.0
2007-05-04 09:52:00,1.6541,1.6542,1.654,1.654,137000000.0
2007-05-04 09:53:00,1.654,1.6542,1.654,1.6541,150500000.0
2007-05-04 09:54:00,1.6541,1.6541,1.654,1.654,67400000.0
2007-05-04 09:55:00,1.6541,1.6542,1.654,1.654,106800001.0
2007-05-04 09:56:00,1.6541,1.6541,1.6538,1.6538,112200000.0
2007-05-04 09:57:00,1.6539,1.6542,1.6539,1.654,170100000.0
2007-05-04 09:58:00,1.654,1.6542,1.6539,1.6539,109700000.0
2007-05-04 09:59:00,1.654,1.654,1.6536,1.6536,139000000.0
2007-05-04 10:00:00,1.6537,1.654,1.6534,1.654,99400000.0
2007-05-04 10:01:00,1.6537,1.6539,1.6536,1.6539,169500000.0
2007-05-04 10:02:00,1.6539,1.6541,1.6539,1.6541,87100000.0
2007-05-04 10:03:00,1.654,1.6541,1.6539,1.6541,66300000.0
2007-05-04 10:04:00,1.654,1.6546,1.654,1.6542,193000000.0
2007-05-04 10:05:00,1.6543,1.6543,1.6541,1.6542,90500000.0
2007-05-04 10:06:00,1.6543,1.6543,1.654,1.6541,43200000.0
2007-05-04 10:07:00,1.6541,1.6543,1.654,1.6541,43100000.0
2007-05-04 10:08:00,1.6543,1.6545,1.6541,1.6543,110800000.0
2007-05-04 10:09:00,1.6543,1.655,1.6542,1.6546,266499999.0
2007-05-04 10:10:00,1.6547,1.6548,1.6544,1.6545,122700000.0
2007-05-04 10:11:00,1.6545,1.6551,1.6544,1.6549,244400000.0
2007-05-04 10:12:00,1.6549,1.6551,1.6547,1.6551,168300000.0
2007-05-04 10:13:00,1.6549,1.6553,1.6549,1.6551,243900003.0
2007-05-04 10:14:00,1.6552,1.6552,1.6548,1.6548,90900000.0
2007-05-04 10:15:00,1.6549,1.6553,1.6547,1.655,235200000.0
2007-05-04 10:16:00,1.655,1.655,1.6543,1.6543,272599999.0
2007-05-04 10:17:00,1.6544,1.6546,1.6543,1.6545,97100000.0
2007-05-04 10:18:00,1.6545,1.6548,1.6545,1.6547,141000001.0
2007-05-04 10:19:00,1.6547,1.6548,1.6545,1.6547,224900000.0
2007-05-04 10:20:00,1.6546,1.6548,1.6545,1.6545,77600000.0
2007-05-04 10:21:00,1.6544,1.6548,1.6544,1.6544,107600000.0
2007-05-04 10:22:00,1.6545,1.6545,1.6542,1.6542,49500001.0
2007-05-04 10:23:00,1.6543,1.6544,1.6541,1.6542,120600002.0
2007-05-04 10:24:00,1.6542,1.6543,1.6542,1.6543,65900000.0
2007-05-04 10:25:00,1.6543,1.6548,1.6543,1.6546,117400000.0
2007-05-04 10:26:00,1.6545,1.6546,1.6544,1.6545,275000000.0
2007-05-04 10:27:00,1.6545,1.6546,1.6544,1.6545,198200000.0
2007-05-04 10:28:00,1.6545,1.6546,1.6544,1.6545,157699999.0
2007-05-04 10:29:00,1.6545,1.6547,1.6544,1.6545,230700000.0
2007-05-04 10:30:00,1.6546,1.6547,1.6545,1.6545,42499999.0
2007-05-04 10:31:00,1.6546,1.6546,1.6545,1.6545,28600000.0
2007-05-04 10:32:00,1.6546,1.6547,1.6545,1.6547,98500000.0
2007-05-04 10:33:00,1.6546,1.6549,1.6546,1.6546,124800000.0
2007-05-04 10:34:00,1.6547,1.6547,1.6546,1.6547,56700000.0
2007-05-04 10:35:00,1.6547,1.6553,1.6546,1.6553,221300000.0
2007-05-04 10:36:00,1.6553,1.6555,1.6549,1.6552,296800002.0
2007-05-04 10:37:00,1.6554,1.6557,1.6551,1.6554,332000003.0
2007-05-04 10:38:00,1.6554,1.6556,1.6552,1.6554,200800000.0
2007-05-04 10:39:00,1.6554,1.6555,1.6552,1.6554,138100000.0
2007-05-04 10:40:00,1.6555,1.6558,1.6554,1.6557,221499999.0
2007-05-04 10:41:00,1.6557,1.6562,1.6556,1.6561,344300001.0
2007-05-04 10:42:00,1.656,1.6564,1.656,1.6562,272300000.0
2007-05-04 10:43:00,1.6562,1.6563,1.6559,1.656,363000002.0
2007-05-04 10:44:00,1.656,1.6563,1.656,1.6562,162200001.0
2007-05-04 10:45:00,1.6561,1.6564,1.656,1.6563,216800002.0
2007-05-04 10:46:00,1.6563,1.6563,1.6559,1.6561,221000001.0
2007-05-04 10:47:00,1.656,1.6561,1.6557,1.6559,256400000.0
2007-05-04 10:48:00,1.6559,1.656,1.6558,1.6559,103600001.0
2007-05-04 10:49:00,1.6559,1.6559,1.6556,1.6558,106200001.0
2007-05-04 10:50:00,1.6558,1.6559,1.6557,1.6558,205200000.0
2007-05-04 10:51:00,1.6558,1.6558,1.6556,1.6556,49500000.0
2007-05-04 10:52:00,1.6557,1.6559,1.6555,1.6556,155900000.0
2007-05-04 10:53:00,1.6559,1.6559,1.6556,1.6556,31700000.0
2007-05-04 10:54:00,1.6558,1.6558,1.6554,1.6555,139399998.0
2007-05-04 10:55:00,1.6555,1.6557,1.6555,1.6555,153599999.0
2007-05-04 10:56:00,1.6554,1.6556,1.6553,1.6554,87100000.0
2007-05-04 10:57:00,1.6554,1.6555,1.6553,1.6553,56500000.0
2007-05-04 10:58:00,1.6554,1.6557,1.6554,1.6557,33400000.0
2007-05-04 10:59:00,1.6556,1.6561,1.6555,1.6561,258600000.0
2007-05-04 11:00:00,1.6561,1.6563,1.656,1.6562,183300000.0
2007-05-04 11:01:00,1.6562,1.6562,1.656,1.6561,84000000.0
2007-05-04 11:02:00,1.656,1.6562,1.6559,1.6561,81000000.0
2007-05-04 11:03:00,1.656,1.6563,1.6558,1.6562,62400000.0
2007-05-04 11:04:00,1.6562,1.6568,1.6561,1.6566,188500003.0
2007-05-04 11:05:00,1.6566,1.6567,1.6563,1.6564,66100000.0
2007-05-04 11:06:00,1.6562,1.6563,1.6561,1.6563,78700000.0
2007-05-04 11:07:00,1.6562,1.6565,1.6562,1.6562,72000000.0
2007-05-04 11:08:00,1.6563,1.6563,1.656,1.656,19200000.0
2007-05-04 11:09:00,1.6561,1.6564,1.6561,1.6563,43100000.0
2007-05-04 11:10:00,1.6563,1.6563,1.6561,1.6561,21600000.0
2007-05-04 11:11:00,1.656,1.6563,1.656,1.6562,54400000.0
2007-05-04 11:12:00,1.6562,1.6563,1.6559,1.6561,61600000.0
2007-05-04 11:13:00,1.656,1.6561,1.656,1.656,14400000.0
2007-05-04 11:14:00,1.6561,1.6563,1.6558,1.6561,68600000.0
2007-05-04 11:15:00,1.6561,1.6564,1.6561,1.6562,166700002.0
2007-05-04 11:16:00,1.6563,1.6565,1.6562,1.6562,36400000.0
2007-05-04 11:17:00,1.6562,1.6564,1.6562,1.6563,59799999.0
2007-05-04 11:18:00,1.6563,1.6564,1.6562,1.6563,19200000.0
2007-05-04 11:19:00,1.6563,1.6564,1.6561,1.6561,64800000.0
2007-05-04 11:20:00,1.6562,1.6562,1.656,1.6561,16900000.0
2007-05-04 11:21:00,1.656,1.6561,1.6558,1.656,220700000.0
2007-05-04 11:22:00,1.6561,1.6562,1.656,1.6561,73600000.0
2007-05-04 11:23:00,1.6562,1.6562,1.6561,1.6562,65600000.0
2007-05-04 11:24:00,1.6562,1.6562,1.6558,1.6561,146100000.0
2007-05-04 11:25:00,1.656,1.6564,1.656,1.6564,54200000.0
2007-05-04 11:26:00,1.6564,1.6565,1.6563,1.6564,20800000.0
2007-05-04 11:27:00,1.6563,1.6564,1.656,1.6562,111700000.0
2007-05-04 11:28:00,1.6563,1.6563,1.6562,1.6563,39900000.0
2007-05-04 11:29:00,1.6563,1.6564,1.6563,1.6564,4800000.0
2007-05-04 11:30:00,1.6564,1.6564,1.6563,1.6563,4800000.0
2007-05-04 11:31:00,1.6562,1.6565,1.6562,1.6565,47000000.0
2007-05-04 11:32:00,1.6564,1.6564,1.6564,1.6564,7900000.0
2007-05-04 11:33:00,1.6565,1.6571,1.6564,1.6571,55200000.0
2007-05-04 11:34:00,1.6569,1.657,1.6564,1.6569,130300001.0
2007-05-04 11:35:00,1.6569,1.6569,1.6568,1.6568,49500000.0
2007-05-04 11:36:00,1.6569,1.6571,1.6569,1.6571,261900001.0
2007-05-04 11:37:00,1.6569,1.657,1.6563,1.6564,112000000.0
2007-05-04 11:38:00,1.6565,1.6566,1.6563,1.6564,46000000.0
2007-05-04 11:39:00,1.6565,1.6567,1.6564,1.6567,40000000.0
2007-05-04 11:40:00,1.6567,1.6568,1.6564,1.6566,81300000.0
2007-05-04 11:41:00,1.6565,1.6567,1.6565,1.6567,71800001.0
2007-05-04 11:42:00,1.6566,1.657,1.6566,1.6566,143800000.0
2007-05-04 11:43:00,1.6567,1.6569,1.6567,1.6567,147100000.0
2007-05-04 11:45:00,1.6566,1.6568,1.6566,1.6568,35700000.0
2007-05-04 11:47:00,1.6568,1.6568,1.6567,1.6567,9600000.0
2007-05-04 11:48:00,1.6567,1.6568,1.6565,1.6565,51400000.0
2007-05-04 11:49:00,1.6566,1.6567,1.6566,1.6567,105000001.0
2007-05-04 11:51:00,1.6567,1.6567,1.6567,1.6567,6200000.0
2007-05-04 11:52:00,1.6566,1.6568,1.6566,1.6568,43600000.0
2007-05-04 11:53:00,1.6568,1.6568,1.6566,1.6566,46800000.0
2007-05-04 11:54:00,1.6566,1.6566,1.6565,1.6566,20000000.0
2007-05-04 11:55:00,1.6566,1.6567,1.6566,1.6566,14400000.0
2007-05-04 11:57:00,1.6565,1.6566,1.6565,1.6565,9600000.0
2007-05-04 11:58:00,1.6565,1.6566,1.6565,1.6565,51000000.0
2007-05-04 11:59:00,1.6565,1.6565,1.6565,1.6565,6400000.0
2007-05-04 12:00:00,1.6566,1.6566,1.6565,1.6566,135900000.0
2007-05-04 12:01:00,1.6565,1.6566,1.6563,1.6565,137699999.0
2007-05-04 12:02:00,1.6567,1.6568,1.6566,1.6567,36700000.0
2007-05-04 12:04:00,1.6567,1.6571,1.6567,1.6571,107800000.0
2007-05-04 12:05:00,1.657,1.6572,1.6569,1.6571,127100000.0
2007-05-04 12:06:00,1.6573,1.6575,1.6571,1.6573,135400000.0
2007-05-04 12:07:00,1.6573,1.6573,1.6564,1.6568,177400000.0
2007-05-04 12:08:00,1.657,1.657,1.6565,1.6567,278299999.0
2007-05-04 12:09:00,1.6568,1.6568,1.6566,1.6566,207799999.0
2007-05-04 12:10:00,1.6566,1.6571,1.6564,1.6567,205700000.0
2007-05-04 12:11:00,1.6566,1.6567,1.6564,1.6564,297899999.0
2007-05-04 12:12:00,1.6566,1.6566,1.6563,1.6564,153300000.0
2007-05-04 12:13:00,1.6565,1.6568,1.6564,1.6565,59200000.0
2007-05-04 12:14:00,1.6563,1.6567,1.6563,1.6565,96200000.0
2007-05-04 12:15:00,1.6565,1.6567,1.6563,1.6563,79000000.0
2007-05-04 12:16:00,1.6564,1.6564,1.6563,1.6563,22300001.0
2007-05-04 12:17:00,1.6564,1.6564,1.6563,1.6563,62800000.0
2007-05-04 12:18:00,1.6564,1.6565,1.6563,1.6563,67500000.0
2007-05-04 12:19:00,1.6562,1.6564,1.6562,1.6563,60000000.0
2007-05-04 12:20:00,1.6562,1.6565,1.656,1.6562,148099999.0
2007-05-04 12:21:00,1.6563,1.6565,1.6562,1.6563,110400002.0
2007-05-04 12:22:00,1.6564,1.6564,1.6562,1.6563,28000000.0
2007-05-04 12:23:00,1.6563,1.6563,1.6563,1.6563,2400000.0
2007-05-04 12:24:00,1.6562,1.6563,1.6562,1.6563,4800000.0
2007-05-04 12:25:00,1.6564,1.6565,1.6563,1.6564,40100000.0
2007-05-04 12:26:00,1.6563,1.6568,1.6563,1.6563,163100003.0
2007-05-04 12:27:00,1.6565,1.6566,1.6563,1.6563,48500000.0
2007-05-04 12:28:00,1.6564,1.6564,1.6562,1.6562,35200000.0
2007-05-04 12:29:00,1.6562,1.6563,1.6562,1.6563,31200000.0
2007-05-04 12:31:00,1.6563,1.6563,1.6562,1.6563,16000000.0
2007-05-04 12:33:00,1.6564,1.6565,1.6561,1.6561,63900000.0
2007-05-04 12:34:00,1.6562,1.6563,1.6561,1.6562,59100000.0
2007-05-04 12:35:00,1.6562,1.6564,1.6561,1.6564,129000000.0
2007-05-04 12:36:00,1.6562,1.6564,1.6562,1.6564,75100003.0
2007-05-04 12:37:00,1.6563,1.6565,1.6562,1.6564,154200000.0
2007-05-04 12:38:00,1.6564,1.6568,1.6564,1.6567,46400000.0
2007-05-04 12:39:00,1.6567,1.6568,1.6567,1.6567,24000000.0
2007-05-04 12:40:00,1.6567,1.657,1.6566,1.657,55600001.0
2007-05-04 12:41:00,1.657,1.6572,1.657,1.6572,77800000.0
2007-05-04 12:42:00,1.6574,1.6575,1.6572,1.6574,77100000.0
2007-05-04 12:43:00,1.6574,1.6577,1.6574,1.6576,57100000.0
2007-05-04 12:44:00,1.6576,1.658,1.6576,1.6577,224900003.0
2007-05-04 12:45:00,1.6577,1.6577,1.6572,1.6573,55900000.0
2007-05-04 12:46:00,1.6572,1.6573,1.6571,1.6572,65600000.0
2007-05-04 12:47:00,1.6572,1.6572,1.6569,1.6569,54200000.0
2007-05-04 12:48:00,1.657,1.6572,1.657,1.6571,77500000.0
2007-05-04 12:49:00,1.6571,1.6572,1.657,1.657,131700000.0
2007-05-04 12:50:00,1.657,1.6571,1.657,1.6571,35000000.0
2007-05-04 12:51:00,1.657,1.6571,1.657,1.657,43000000.0
2007-05-04 12:52:00,1.6569,1.6571,1.6569,1.657,37800001.0
2007-05-04 12:53:00,1.657,1.657,1.6568,1.6569,56000000.0
2007-05-04 12:54:00,1.657,1.657,1.6568,1.6568,16800000.0
2007-05-04 12:55:00,1.6568,1.6568,1.6567,1.6567,50400000.0
2007-05-04 12:56:00,1.6567,1.6568,1.6566,1.6567,60000000.0
2007-05-04 12:57:00,1.6566,1.6566,1.6565,1.6566,33600000.0
2007-05-04 12:58:00,1.6565,1.6566,1.6562,1.6563,28700000.0
2007-05-04 12:59:00,1.6562,1.6565,1.6562,1.6565,61700001.0
2007-05-04 13:00:00,1.6565,1.6566,1.6563,1.6564,54600000.0
2007-05-04 13:01:00,1.6563,1.6563,1.6563,1.6563,2400000.0
2007-05-04 13:02:00,1.6562,1.6563,1.6561,1.6561,21600000.0
2007-05-04 13:04:00,1.6561,1.6561,1.6561,1.6561,5600000.0
2007-05-04 13:05:00,1.6561,1.6563,1.656,1.656,68800000.0
2007-05-04 13:06:00,1.6559,1.6561,1.6557,1.6561,89299999.0
2007-05-04 13:07:00,1.6561,1.6564,1.6561,1.6564,26400000.0
2007-05-04 13:08:00,1.6563,1.6564,1.6563,1.6563,59600000.0
2007-05-04 13:09:00,1.6563,1.6564,1.6561,1.6561,47200000.0
2007-05-04 13:10:00,1.6561,1.6561,1.6556,1.6556,121600001.0
2007-05-04 13:11:00,1.6556,1.6556,1.6551,1.6551,81700000.0
2007-05-04 13:12:00,1.6551,1.6552,1.6549,1.6549,189499999.0
2007-05-04 13:13:00,1.655,1.6552,1.655,1.655,52200000.0
2007-05-04 13:14:00,1.6548,1.655,1.6547,1.655,170800000.0
2007-05-04 13:15:00,1.6552,1.6552,1.655,1.655,23500000.0
2007-05-04 13:16:00,1.6552,1.6552,1.6548,1.6549,107900000.0
2007-05-04 13:17:00,1.6549,1.655,1.6548,1.6549,108600000.0
2007-05-04 13:18:00,1.6548,1.655,1.6548,1.6549,72500000.0
2007-05-04 13:19:00,1.6549,1.6551,1.6548,1.655,28700000.0
2007-05-04 13:20:00,1.655,1.6551,1.6548,1.6549,209200000.0
2007-05-04 13:21:00,1.6549,1.6552,1.6548,1.6549,169100000.0
2007-05-04 13:22:00,1.655,1.6551,1.6548,1.655,151600000.0
2007-05-04 13:23:00,1.655,1.6554,1.6549,1.6554,74999999.0
2007-05-04 13:24:00,1.6554,1.6557,1.6553,1.6556,108000001.0
2007-05-04 13:25:00,1.6558,1.656,1.6558,1.6558,16800000.0
2007-05-04 13:26:00,1.6559,1.6559,1.6556,1.6558,70000000.0
2007-05-04 13:27:00,1.6558,1.656,1.6556,1.656,286799999.0
2007-05-04 13:28:00,1.656,1.656,1.6559,1.656,80200000.0
2007-05-04 13:29:00,1.6561,1.6563,1.656,1.6561,61599999.0
2007-05-04 13:30:00,1.6561,1.6562,1.656,1.656,16800000.0
2007-05-04 13:31:00,1.656,1.6563,1.656,1.6563,25600000.0
2007-05-04 13:32:00,1.6563,1.6563,1.6562,1.6563,12000000.0
2007-05-04 13:33:00,1.6562,1.6563,1.6561,1.6562,22400000.0
2007-05-04 13:34:00,1.6561,1.6561,1.6558,1.6558,22400000.0
2007-05-04 13:35:00,1.6559,1.6561,1.6559,1.6559,7200000.0
2007-05-04 13:36:00,1.6559,1.6561,1.6559,1.6561,21600000.0
2007-05-04 13:37:00,1.6561,1.6561,1.6558,1.6559,101300000.0
2007-05-04 13:38:00,1.656,1.6561,1.6558,1.656,40700000.0
2007-05-04 13:39:00,1.656,1.6562,1.6559,1.6559,78300000.0
2007-05-04 13:40:00,1.6559,1.656,1.6558,1.6558,104700001.0
2007-05-04 13:41:00,1.6559,1.6559,1.6559,1.6559,7200000.0
2007-05-04 13:42:00,1.6558,1.6558,1.6557,1.6557,24800000.0
2007-05-04 13:43:00,1.6556,1.6557,1.6556,1.6556,84800000.0
2007-05-04 13:44:00,1.6557,1.6559,1.6556,1.6556,59300000.0
2007-05-04 13:45:00,1.6558,1.656,1.6556,1.6557,217100000.0
2007-05-04 13:46:00,1.6557,1.6557,1.6556,1.6557,44600000.0
2007-05-04 13:47:00,1.6558,1.6558,1.6555,1.6557,73600000.0
2007-05-04 13:48:00,1.6557,1.6559,1.6556,1.6559,32500000.0
2007-05-04 13:49:00,1.6557,1.6559,1.6554,1.6556,87500001.0
2007-05-04 13:50:00,1.6555,1.6555,1.6554,1.6554,19100001.0
2007-05-04 13:51:00,1.6554,1.6555,1.6554,1.6554,39100000.0
2007-05-04 13:52:00,1.6555,1.6557,1.6554,1.6556,67900000.0
2007-05-04 13:53:00,1.6555,1.6556,1.6555,1.6555,19200000.0
2007-05-04 13:54:00,1.6556,1.656,1.6555,1.6558,197900000.0
2007-05-04 13:55:00,1.656,1.6565,1.6557,1.6561,245400001.0
2007-05-04 13:56:00,1.6561,1.6564,1.6561,1.6564,60700000.0
2007-05-04 13:57:00,1.6562,1.6564,1.6559,1.6559,85400001.0
2007-05-04 13:58:00,1.6559,1.656,1.6557,1.6557,115800000.0
2007-05-04 13:59:00,1.6558,1.6562,1.6558,1.6561,79800000.0
2007-05-04 14:00:00,1.6561,1.6563,1.6558,1.656,114700000.0
2007-05-04 14:01:00,1.656,1.6561,1.6557,1.6561,135100000.0
2007-05-04 14:02:00,1.6561,1.6563,1.656,1.6561,226400000.0
2007-05-04 14:03:00,1.6562,1.6562,1.6558,1.6558,285700000.0
2007-05-04 14:04:00,1.6558,1.6562,1.6558,1.656,252700000.0
2007-05-04 14:05:00,1.656,1.6562,1.6558,1.6562,150100000.0
2007-05-04 14:06:00,1.6561,1.6563,1.656,1.6563,75800000.0
2007-05-04 14:07:00,1.6564,1.6564,1.6558,1.6558,167199999.0
2007-05-04 14:08:00,1.6558,1.656,1.6558,1.656,206500001.0
2007-05-04 14:09:00,1.656,1.656,1.6558,1.6558,80300000.0
2007-05-04 14:10:00,1.656,1.6562,1.656,1.656,74800000.0
2007-05-04 14:11:00,1.656,1.6562,1.6558,1.6561,101000000.0
2007-05-04 14:12:00,1.6563,1.6563,1.6559,1.656,79800000.0
2007-05-04 14:13:00,1.6559,1.6563,1.6559,1.6561,109500000.0
2007-05-04 14:14:00,1.6562,1.6562,1.6558,1.6558,55200000.0
2007-05-04 14:15:00,1.6559,1.6562,1.6559,1.656,99600000.0
2007-05-04 14:16:00,1.6559,1.6563,1.6559,1.6561,66200000.0
2007-05-04 14:17:00,1.6561,1.6561,1.6559,1.6559,59200000.0
2007-05-04 14:18:00,1.6559,1.656,1.6558,1.6559,34400000.0
2007-05-04 14:19:00,1.6559,1.656,1.6559,1.6559,39200000.0
2007-05-04 14:20:00,1.6558,1.6558,1.6556,1.6556,52100000.0
2007-05-04 14:21:00,1.6557,1.6559,1.6556,1.6558,88600000.0
2007-05-04 14:22:00,1.6558,1.6561,1.6558,1.6559,130000001.0
2007-05-04 14:23:00,1.6558,1.6562,1.6558,1.6562,256100002.0
2007-05-04 14:24:00,1.6562,1.6563,1.6557,1.6559,503500012.0
2007-05-04 14:25:00,1.6559,1.6563,1.6559,1.6562,476700002.0
2007-05-04 14:26:00,1.6562,1.6566,1.6561,1.6565,201100000.0
2007-05-04 14:27:00,1.6564,1.6564,1.656,1.6562,159500000.0
2007-05-04 14:28:00,1.6562,1.6567,1.6561,1.6563,125900000.0
2007-05-04 14:29:00,1.6563,1.6568,1.6561,1.6563,68000000.0
2007-05-04 14:30:00,1.6541,1.6581,1.6541,1.6567,182800000.0
2007-05-04 14:31:00,1.6566,1.6579,1.6565,1.6578,299500000.0
2007-05-04 14:32:00,1.6579,1.6582,1.6566,1.6567,308100000.0
2007-05-04 14:33:00,1.6568,1.6569,1.6558,1.6564,481700000.0
2007-05-04 14:34:00,1.6563,1.6581,1.6561,1.6579,444500000.0
2007-05-04 14:35:00,1.6582,1.6585,1.6575,1.6576,198900000.0
2007-05-04 14:36:00,1.6579,1.6583,1.6568,1.6576,380200000.0
2007-05-04 14:37:00,1.6573,1.6582,1.6572,1.6582,451599995.0
2007-05-04 14:38:00,1.6581,1.6593,1.6581,1.6584,288399999.0
2007-05-04 14:39:00,1.6583,1.6589,1.6579,1.6579,310699998.0
2007-05-04 14:40:00,1.6582,1.6587,1.6578,1.6579,399199994.0
2007-05-04 14:41:00,1.6579,1.6583,1.6571,1.6572,536799999.0
2007-05-04 14:42:00,1.6572,1.6578,1.6568,1.6571,437600003.0
2007-05-04 14:43:00,1.6571,1.6575,1.6567,1.6573,360600001.0
2007-05-04 14:44:00,1.6573,1.6576,1.6569,1.657,307899999.0
2007-05-04 14:45:00,1.6571,1.6577,1.6569,1.6576,502100002.0
2007-05-04 14:46:00,1.6577,1.6581,1.6572,1.6576,396800001.0
2007-05-04 14:47:00,1.6577,1.6578,1.6574,1.6578,354600000.0
2007-05-04 14:48:00,1.6578,1.6583,1.6577,1.6579,246100000.0
2007-05-04 14:49:00,1.6579,1.6579,1.6575,1.6576,153100000.0
2007-05-04 14:50:00,1.6576,1.6578,1.6574,1.6574,296300002.0
2007-05-04 14:51:00,1.6574,1.6578,1.6573,1.6575,326900000.0
2007-05-04 14:52:00,1.6573,1.6578,1.6573,1.6575,248299999.0
2007-05-04 14:53:00,1.6575,1.6578,1.6574,1.6577,229400000.0
2007-05-04 14:54:00,1.6576,1.6577,1.6571,1.6575,271000000.0
2007-05-04 14:55:00,1.6573,1.6575,1.657,1.6573,517900007.0
2007-05-04 14:56:00,1.6573,1.6574,1.6565,1.6567,336400000.0
2007-05-04 14:57:00,1.6565,1.6567,1.6556,1.6559,255499999.0
2007-05-04 14:58:00,1.656,1.6565,1.6554,1.6562,540799999.0
2007-05-04 14:59:00,1.6562,1.6569,1.6562,1.6568,356500001.0
2007-05-04 15:00:00,1.6566,1.6568,1.6562,1.6564,325300001.0
2007-05-04 15:01:00,1.6563,1.6565,1.6559,1.6561,265400000.0
2007-05-04 15:02:00,1.6561,1.6561,1.6555,1.6555,140900000.0
2007-05-04 15:03:00,1.6555,1.6559,1.6554,1.6557,203700002.0
2007-05-04 15:04:00,1.6556,1.6557,1.6552,1.6552,260600000.0
2007-05-04 15:05:00,1.6554,1.6554,1.6549,1.655,254100000.0
2007-05-04 15:06:00,1.655,1.6555,1.6548,1.6552,271700000.0
2007-05-04 15:07:00,1.6552,1.6559,1.6552,1.6554,331700000.0
2007-05-04 15:08:00,1.6553,1.6557,1.6553,1.6555,230700005.0
2007-05-04 15:09:00,1.6556,1.6556,1.6553,1.6554,238300000.0
2007-05-04 15:10:00,1.6553,1.6556,1.6553,1.6556,95200000.0
2007-05-04 15:11:00,1.6555,1.6558,1.6554,1.6556,152000000.0
2007-05-04 15:12:00,1.6556,1.6556,1.6553,1.6555,277599996.0
2007-05-04 15:13:00,1.6556,1.6558,1.6555,1.6555,190300000.0
2007-05-04 15:14:00,1.6555,1.6557,1.6555,1.6557,127800000.0
2007-05-04 15:15:00,1.6556,1.6558,1.6555,1.6556,116300000.0
2007-05-04 15:16:00,1.6556,1.6558,1.6556,1.6557,36700000.0
2007-05-04 15:17:00,1.6557,1.6559,1.6557,1.6557,62200000.0
2007-05-04 15:18:00,1.6558,1.6558,1.6556,1.6556,144300000.0
2007-05-04 15:19:00,1.6557,1.6558,1.6555,1.6557,71200000.0
2007-05-04 15:20:00,1.6557,1.6559,1.6556,1.6557,105700000.0
2007-05-04 15:21:00,1.6558,1.6561,1.6558,1.6561,89100000.0
2007-05-04 15:22:00,1.656,1.6562,1.6556,1.6556,198300000.0
2007-05-04 15:23:00,1.6557,1.6562,1.6557,1.6562,99800000.0
2007-05-04 15:24:00,1.6561,1.6564,1.6561,1.6564,161199998.0
2007-05-04 15:25:00,1.6563,1.6564,1.6561,1.6561,168000002.0
2007-05-04 15:26:00,1.656,1.6562,1.6559,1.6562,152499999.0
2007-05-04 15:27:00,1.6562,1.6563,1.6561,1.6562,129900000.0
2007-05-04 15:28:00,1.6562,1.6563,1.6559,1.6562,65700000.0
2007-05-04 15:29:00,1.6562,1.6566,1.6561,1.6566,71500000.0
2007-05-04 15:30:00,1.6566,1.657,1.6565,1.6567,139200000.0
2007-05-04 15:31:00,1.6567,1.657,1.6566,1.6567,46900000.0
2007-05-04 15:32:00,1.6567,1.6569,1.6566,1.6566,39000000.0
2007-05-04 15:33:00,1.6566,1.6566,1.6561,1.6561,89500000.0
2007-05-04 15:34:00,1.6561,1.6565,1.656,1.6563,121300001.0
2007-05-04 15:35:00,1.6563,1.6564,1.6557,1.6562,191700000.0
2007-05-04 15:36:00,1.6563,1.6565,1.6561,1.6564,354100000.0
2007-05-04 15:37:00,1.6565,1.6568,1.6559,1.6563,265800000.0
2007-05-04 15:38:00,1.6562,1.6564,1.6558,1.6559,193400000.0
2007-05-04 15:39:00,1.6559,1.6562,1.6557,1.6562,205100000.0
2007-05-04 15:40:00,1.6563,1.6565,1.6561,1.6562,230600000.0
2007-05-04 15:41:00,1.6562,1.6564,1.656,1.656,134399999.0
2007-05-04 15:42:00,1.656,1.6566,1.6558,1.6566,309799999.0
2007-05-04 15:43:00,1.6567,1.6569,1.6564,1.6566,184600000.0
2007-05-04 15:44:00,1.6566,1.6568,1.6564,1.6567,207900000.0
2007-05-04 15:45:00,1.6567,1.6567,1.6562,1.6563,269399999.0
2007-05-04 15:46:00,1.6563,1.6563,1.6559,1.656,231200000.0
2007-05-04 15:47:00,1.656,1.6563,1.6559,1.656,230900000.0
2007-05-04 15:48:00,1.6559,1.6561,1.6559,1.6559,131500000.0
2007-05-04 15:49:00,1.6559,1.6562,1.6558,1.6562,306299998.0
2007-05-04 15:50:00,1.6562,1.6564,1.6561,1.6563,289499999.0
2007-05-04 15:51:00,1.6561,1.6565,1.656,1.6562,301899999.0
2007-05-04 15:52:00,1.6562,1.6568,1.6562,1.6568,225700000.0
2007-05-04 15:53:00,1.6568,1.657,1.6565,1.6568,181500000.0
2007-05-04 15:54:00,1.6568,1.6569,1.6567,1.6567,158000000.0
2007-05-04 15:55:00,1.6567,1.6569,1.6564,1.6567,125600000.0
2007-05-04 15:56:00,1.6567,1.6568,1.6565,1.6566,118400000.0
2007-05-04 15:57:00,1.6566,1.6566,1.6557,1.6557,106000000.0
2007-05-04 15:58:00,1.6556,1.6564,1.6555,1.6564,168800000.0
2007-05-04 15:59:00,1.6563,1.6569,1.6562,1.6567,281200000.0
2007-05-04 16:00:00,1.6569,1.6574,1.6569,1.6572,148000000.0
2007-05-04 16:01:00,1.6572,1.6573,1.657,1.6572,135600000.0
2007-05-04 16:02:00,1.6572,1.6572,1.657,1.657,68800000.0
2007-05-04 16:03:00,1.6569,1.6572,1.6565,1.6567,121900000.0
2007-05-04 16:04:00,1.657,1.657,1.6566,1.6567,45400000.0
2007-05-04 16:05:00,1.6567,1.6568,1.6563,1.6568,55500000.0
2007-05-04 16:06:00,1.657,1.6571,1.6563,1.6563,147900000.0
2007-05-04 16:07:00,1.6562,1.6563,1.656,1.6563,88100000.0
2007-05-04 16:08:00,1.6562,1.6565,1.6562,1.6565,146700000.0
2007-05-04 16:09:00,1.6567,1.6568,1.6562,1.6568,46400000.0
2007-05-04 16:10:00,1.6567,1.6568,1.6564,1.6564,71200000.0
2007-05-04 16:11:00,1.6564,1.6567,1.6564,1.6566,68000000.0
2007-05-04 16:12:00,1.6568,1.6568,1.6567,1.6567,17600000.0
2007-05-04 16:13:00,1.6568,1.6569,1.6567,1.6569,85600000.0
2007-05-04 16:14:00,1.6569,1.6569,1.6566,1.6566,165000001.0
2007-05-04 16:15:00,1.6567,1.6567,1.6564,1.6564,81600000.0
2007-05-04 16:16:00,1.6564,1.657,1.6563,1.6569,167700001.0
2007-05-04 16:17:00,1.6568,1.657,1.6566,1.6569,89600000.0
2007-05-04 16:18:00,1.6569,1.6573,1.6568,1.6572,127800000.0
2007-05-04 16:19:00,1.6572,1.658,1.6571,1.6576,131100000.0
2007-05-04 16:20:00,1.6576,1.6577,1.6573,1.6575,113900000.0
2007-05-04 16:21:00,1.6575,1.6575,1.6569,1.6571,188200000.0
2007-05-04 16:22:00,1.657,1.6574,1.6569,1.6574,117800000.0
2007-05-04 16:23:00,1.6574,1.6575,1.6573,1.6574,115700001.0
2007-05-04 16:24:00,1.6574,1.6575,1.6572,1.6572,52100000.0
2007-05-04 16:25:00,1.6573,1.6574,1.6565,1.6566,144700000.0
2007-05-04 16:26:00,1.6565,1.6567,1.6564,1.6565,179300000.0
2007-05-04 16:27:00,1.6567,1.6567,1.6565,1.6567,85000000.0
2007-05-04 16:28:00,1.6567,1.6569,1.6565,1.6568,157200001.0
2007-05-04 16:29:00,1.6567,1.6569,1.6566,1.6566,233700001.0
2007-05-04 16:30:00,1.6567,1.6567,1.6565,1.6565,129000000.0
2007-05-04 16:31:00,1.6564,1.6569,1.6564,1.6568,259400000.0
2007-05-04 16:32:00,1.6568,1.6574,1.6567,1.6574,185900000.0
2007-05-04 16:33:00,1.6573,1.6573,1.6569,1.657,89600000.0
2007-05-04 16:34:00,1.6569,1.657,1.6564,1.6564,110300000.0
2007-05-04 16:35:00,1.6566,1.6566,1.6564,1.6564,39200000.0
2007-05-04 16:36:00,1.6564,1.6564,1.6563,1.6563,70300000.0
2007-05-04 16:37:00,1.6565,1.6565,1.6563,1.6564,105500000.0
2007-05-04 16:38:00,1.6565,1.6565,1.6565,1.6565,800000.0
2007-05-04 16:39:00,1.6564,1.6564,1.6562,1.6562,74600000.0
2007-05-04 16:40:00,1.6562,1.6562,1.6558,1.656,101600000.0
2007-05-04 16:41:00,1.6559,1.6559,1.6557,1.6559,20000000.0
2007-05-04 16:42:00,1.6559,1.6559,1.6558,1.6558,84800000.0
2007-05-04 16:43:00,1.6558,1.656,1.6557,1.656,110500000.0
2007-05-04 16:44:00,1.6558,1.6559,1.6556,1.6557,204500001.0
2007-05-04 16:45:00,1.6558,1.6561,1.6557,1.656,88000000.0
2007-05-04 16:46:00,1.656,1.6563,1.656,1.656,55800000.0
2007-05-04 16:47:00,1.6561,1.6563,1.6561,1.6561,186400001.0
2007-05-04 16:48:00,1.6562,1.6564,1.6561,1.6564,116800000.0
2007-05-04 16:49:00,1.6564,1.6564,1.656,1.6561,113500000.0
2007-05-04 16:50:00,1.6561,1.6563,1.656,1.6562,111900000.0
2007-05-04 16:51:00,1.6562,1.6567,1.6562,1.6565,144800001.0
2007-05-04 16:52:00,1.6566,1.6566,1.6564,1.6565,185000000.0
2007-05-04 16:53:00,1.6566,1.6571,1.6564,1.6571,128600000.0
2007-05-04 16:54:00,1.657,1.6571,1.6569,1.6571,71000000.0
2007-05-04 16:55:00,1.6573,1.6573,1.6569,1.6569,107000000.0
2007-05-04 16:56:00,1.6569,1.6572,1.6567,1.6568,94200000.0
2007-05-04 16:57:00,1.6569,1.6569,1.6566,1.6567,31200000.0
2007-05-04 16:58:00,1.6567,1.6568,1.6563,1.6563,108700000.0
2007-05-04 16:59:00,1.6562,1.6567,1.656,1.6564,197100000.0
2007-05-04 17:00:00,1.6564,1.6564,1.6561,1.6562,89100000.0
2007-05-04 17:01:00,1.6563,1.6566,1.6562,1.6564,220500002.0
2007-05-04 17:02:00,1.6564,1.6566,1.6563,1.6564,187800002.0
2007-05-04 17:03:00,1.6565,1.6566,1.6564,1.6566,102400000.0
2007-05-04 17:04:00,1.6566,1.6568,1.6565,1.6566,75700000.0
2007-05-04 17:05:00,1.6565,1.6565,1.6564,1.6564,119899997.0
2007-05-04 17:06:00,1.6564,1.6564,1.6564,1.6564,4800000.0
2007-05-04 17:07:00,1.6564,1.6564,1.6561,1.6561,34400000.0
2007-05-04 17:08:00,1.6562,1.6565,1.6562,1.6564,40700000.0
2007-05-04 17:09:00,1.6564,1.6567,1.6563,1.6563,175600000.0
2007-05-04 17:10:00,1.6564,1.6564,1.6562,1.6563,110500000.0
2007-05-04 17:11:00,1.6562,1.6564,1.6562,1.6564,97100000.0
2007-05-04 17:12:00,1.6563,1.6565,1.6563,1.6564,42800000.0
2007-05-04 17:13:00,1.6564,1.6566,1.6563,1.6564,105000000.0
2007-05-04 17:14:00,1.6564,1.6564,1.6562,1.6563,44700000.0
2007-05-04 17:15:00,1.6563,1.6563,1.656,1.656,48600000.0
2007-05-04 17:16:00,1.6561,1.6562,1.656,1.6562,101000000.0
2007-05-04 17:17:00,1.6561,1.6562,1.656,1.6561,267400001.0
2007-05-04 17:18:00,1.6561,1.6562,1.656,1.6561,113000000.0
2007-05-04 17:19:00,1.6561,1.6561,1.6558,1.6559,128900000.0
2007-05-04 17:20:00,1.656,1.656,1.6559,1.656,99700000.0
2007-05-04 17:21:00,1.656,1.6561,1.6558,1.656,185900000.0
2007-05-04 17:22:00,1.656,1.6561,1.656,1.656,104900000.0
2007-05-04 17:23:00,1.6561,1.6562,1.656,1.6562,146900000.0
2007-05-04 17:24:00,1.6562,1.6562,1.656,1.656,96000000.0
2007-05-04 17:25:00,1.656,1.6562,1.6557,1.6559,216000000.0
2007-05-04 17:26:00,1.6559,1.6559,1.6555,1.6557,110200000.0
2007-05-04 17:27:00,1.6556,1.6562,1.6556,1.656,238800000.0
2007-05-04 17:28:00,1.656,1.656,1.6558,1.6558,121200000.0
2007-05-04 17:29:00,1.6558,1.656,1.6557,1.6558,82400000.0
2007-05-04 17:30:00,1.6558,1.6559,1.6556,1.6556,249200000.0
2007-05-04 17:31:00,1.6556,1.6556,1.6553,1.6556,233300000.0
2007-05-04 17:32:00,1.6556,1.6558,1.6556,1.6557,126200000.0
2007-05-04 17:33:00,1.6557,1.6559,1.6556,1.6556,90200000.0
2007-05-04 17:34:00,1.6558,1.656,1.6558,1.6558,89700000.0
2007-05-04 17:35:00,1.6559,1.656,1.6558,1.6558,47700000.0
2007-05-04 17:36:00,1.6559,1.6559,1.6551,1.6551,170600000.0
2007-05-04 17:37:00,1.655,1.6556,1.655,1.6554,132900000.0
2007-05-04 17:38:00,1.6555,1.6557,1.6554,1.6557,133100000.0
2007-05-04 17:39:00,1.6557,1.6559,1.6556,1.6556,71200000.0
2007-05-04 17:40:00,1.6556,1.6556,1.6553,1.6554,23200000.0
2007-05-04 17:41:00,1.6555,1.6555,1.6554,1.6555,19000000.0
2007-05-04 17:42:00,1.6555,1.6556,1.6553,1.6556,44400000.0
2007-05-04 17:43:00,1.6555,1.6556,1.6554,1.6556,54800000.0
2007-05-04 17:44:00,1.6556,1.6556,1.6553,1.6554,84800000.0
2007-05-04 17:45:00,1.6556,1.6558,1.6556,1.6557,38900000.0
2007-05-04 17:46:00,1.6558,1.6558,1.6558,1.6558,29400000.0
2007-05-04 17:47:00,1.6558,1.6559,1.6557,1.6559,63600000.0
2007-05-04 17:48:00,1.6559,1.6559,1.6558,1.6558,47600000.0
2007-05-04 17:49:00,1.6558,1.6558,1.6557,1.6557,40400000.0
2007-05-04 17:50:00,1.6557,1.6557,1.6557,1.6557,10300000.0
2007-05-04 17:51:00,1.6557,1.6558,1.6556,1.6557,62499999.0
2007-05-04 17:52:00,1.6557,1.656,1.6557,1.6558,114700000.0
2007-05-04 17:53:00,1.6559,1.6561,1.6557,1.6559,103200000.0
2007-05-04 17:55:00,1.6559,1.6559,1.6555,1.6556,61100000.0
2007-05-04 17:56:00,1.6556,1.6556,1.6555,1.6555,40500000.0
2007-05-04 17:57:00,1.6555,1.6557,1.6555,1.6555,35200000.0
2007-05-04 17:58:00,1.6555,1.6558,1.6555,1.6557,78000000.0
2007-05-04 17:59:00,1.6556,1.6556,1.6556,1.6556,2400000.0
2007-05-04 18:00:00,1.6556,1.6556,1.6553,1.6555,70300000.0
2007-05-04 18:02:00,1.6556,1.6556,1.6556,1.6556,4800000.0
2007-05-04 18:03:00,1.6555,1.6556,1.6554,1.6555,69300000.0
2007-05-04 18:04:00,1.6555,1.6558,1.6553,1.6555,127200000.0
2007-05-04 18:05:00,1.6556,1.6557,1.6555,1.6557,22400000.0
2007-05-04 18:06:00,1.6557,1.6557,1.6555,1.6555,46300000.0
2007-05-04 18:07:00,1.6555,1.6555,1.6553,1.6554,46600000.0
2007-05-04 18:08:00,1.6553,1.6555,1.6553,1.6554,59400000.0
2007-05-04 18:09:00,1.6553,1.6555,1.6553,1.6553,57500000.0
2007-05-04 18:10:00,1.6553,1.6554,1.6553,1.6554,97000000.0
2007-05-04 18:11:00,1.6553,1.6555,1.6552,1.6554,71000000.0
2007-05-04 18:12:00,1.6554,1.6554,1.6552,1.6553,48400000.0
2007-05-04 18:13:00,1.6554,1.6555,1.6554,1.6554,97500000.0
2007-05-04 18:14:00,1.6555,1.6555,1.6554,1.6555,18300000.0
2007-05-04 18:15:00,1.6555,1.6556,1.6552,1.6554,64500000.0
2007-05-04 18:16:00,1.6554,1.6555,1.6553,1.6554,27900000.0
2007-05-04 18:17:00,1.6552,1.6555,1.6548,1.6548,223399999.0
2007-05-04 18:18:00,1.6549,1.6549,1.6548,1.6548,57900000.0
2007-05-04 18:19:00,1.6546,1.655,1.6546,1.655,140500000.0
2007-05-04 18:20:00,1.6548,1.6548,1.6545,1.6547,102900000.0
2007-05-04 18:21:00,1.6547,1.6548,1.6547,1.6548,67799998.0
2007-05-04 18:22:00,1.6548,1.6557,1.6548,1.6557,173700000.0
2007-05-04 18:23:00,1.6557,1.6557,1.6554,1.6556,97199999.0
2007-05-04 18:24:00,1.6556,1.6559,1.6554,1.6555,229999999.0
2007-05-04 18:25:00,1.6555,1.6556,1.6551,1.6553,162999999.0
2007-05-04 18:26:00,1.6552,1.6554,1.6549,1.6554,165199998.0
2007-05-04 18:27:00,1.6553,1.6553,1.6547,1.6547,165599999.0
2007-05-04 18:28:00,1.6547,1.6548,1.6547,1.6548,86900000.0
2007-05-04 18:29:00,1.6548,1.6548,1.6546,1.6546,125900000.0
2007-05-04 18:30:00,1.6546,1.6552,1.6545,1.6552,202399998.0
2007-05-04 18:31:00,1.6551,1.6555,1.6551,1.6555,78599999.0
2007-05-04 18:32:00,1.6555,1.6555,1.6554,1.6555,56600000.0
2007-05-04 18:33:00,1.6553,1.6556,1.6553,1.6556,94000000.0
2007-05-04 18:34:00,1.6555,1.6555,1.6554,1.6554,53500000.0
2007-05-04 18:35:00,1.6554,1.6555,1.6554,1.6554,44700000.0
2007-05-04 18:36:00,1.6554,1.6555,1.6554,1.6555,43800000.0
2007-05-04 18:37:00,1.6555,1.6557,1.6555,1.6557,74800000.0
2007-05-04 18:38:00,1.6558,1.6558,1.6557,1.6557,15100000.0
2007-05-04 18:39:00,1.6559,1.656,1.6558,1.656,107700000.0
2007-05-04 18:40:00,1.6559,1.6562,1.6559,1.6562,137399997.0
2007-05-04 18:41:00,1.6561,1.6561,1.6558,1.6559,17600000.0
2007-05-04 18:42:00,1.6559,1.6559,1.6557,1.6558,29500000.0
2007-05-04 18:43:00,1.6557,1.6557,1.6555,1.6557,126800000.0
2007-05-04 18:44:00,1.6557,1.6557,1.6554,1.6557,127200000.0
2007-05-04 18:45:00,1.6556,1.6557,1.6555,1.6555,165099999.0
2007-05-04 18:46:00,1.6557,1.6557,1.6555,1.6557,120500000.0
2007-05-04 18:47:00,1.6557,1.6559,1.6553,1.6553,255400000.0
2007-05-04 18:48:00,1.6555,1.6555,1.6553,1.6555,60200000.0
2007-05-04 18:49:00,1.6554,1.6557,1.6553,1.6556,289600000.0
2007-05-04 18:50:00,1.6556,1.6556,1.6556,1.6556,11100000.0
2007-05-04 18:53:00,1.6558,1.6559,1.6554,1.6558,162100000.0
2007-05-04 18:54:00,1.6558,1.6565,1.6558,1.6565,310399999.0
2007-05-04 18:55:00,1.6565,1.6565,1.6561,1.6563,118200000.0
2007-05-04 18:56:00,1.6565,1.6566,1.6563,1.6565,135700000.0
2007-05-04 18:57:00,1.6564,1.6568,1.6563,1.6567,115500000.0
2007-05-04 18:58:00,1.6569,1.657,1.6567,1.6567,57600000.0
2007-05-04 18:59:00,1.6569,1.6569,1.6565,1.6565,143500000.0
2007-05-04 19:00:00,1.6567,1.657,1.6567,1.657,173400000.0
2007-05-04 19:01:00,1.6571,1.6571,1.6569,1.6569,111000000.0
2007-05-04 19:02:00,1.6569,1.6571,1.6569,1.6571,35900000.0
2007-05-04 19:03:00,1.6572,1.6576,1.6572,1.6575,73400000.0
2007-05-04 19:04:00,1.6574,1.6577,1.6573,1.6576,117900000.0
2007-05-04 19:05:00,1.6574,1.6576,1.6571,1.6572,112000000.0
2007-05-04 19:06:00,1.6571,1.6575,1.657,1.6574,79300000.0
2007-05-04 19:07:00,1.6574,1.6575,1.6571,1.6575,65500000.0
2007-05-04 19:08:00,1.6575,1.6575,1.657,1.6572,64800000.0
2007-05-04 19:09:00,1.6573,1.6574,1.6571,1.6573,73600000.0
2007-05-04 19:10:00,1.6573,1.6573,1.6565,1.657,29600000.0
2007-05-04 19:11:00,1.6567,1.6569,1.6566,1.6569,20800000.0
2007-05-04 19:12:00,1.6569,1.6569,1.6566,1.6568,23500000.0
2007-05-04 19:13:00,1.6568,1.657,1.6567,1.6568,110900000.0
2007-05-04 19:14:00,1.6569,1.6571,1.6568,1.657,107700000.0
2007-05-04 19:15:00,1.657,1.6573,1.657,1.6572,43100000.0
2007-05-04 19:16:00,1.6573,1.6574,1.6572,1.6574,103500000.0
2007-05-04 19:17:00,1.6572,1.6574,1.6572,1.6572,87800000.0
2007-05-04 19:18:00,1.6572,1.6572,1.6568,1.6569,67600000.0
2007-05-04 19:19:00,1.6569,1.6571,1.6568,1.657,51200000.0
2007-05-04 19:20:00,1.657,1.6571,1.6568,1.6571,347500000.0
2007-05-04 19:21:00,1.657,1.6571,1.6569,1.6569,85500000.0
2007-05-04 19:22:00,1.6569,1.657,1.6567,1.6567,38200000.0
2007-05-04 19:23:00,1.6567,1.657,1.6566,1.6569,51000000.0
2007-05-04 19:24:00,1.6571,1.6574,1.657,1.6574,62200000.0
2007-05-04 19:25:00,1.6573,1.6573,1.6573,1.6573,4000000.0
2007-05-04 19:26:00,1.6574,1.6575,1.6574,1.6574,29600000.0
2007-05-04 19:27:00,1.6572,1.6574,1.6572,1.6573,96800000.0
2007-05-04 19:28:00,1.6573,1.6573,1.6573,1.6573,8000000.0
2007-05-04 19:29:00,1.6574,1.6574,1.6572,1.6572,59500000.0
2007-05-04 19:30:00,1.6574,1.6574,1.6564,1.6564,100700000.0
2007-05-04 19:31:00,1.6567,1.6571,1.6566,1.6571,49600000.0
2007-05-04 19:32:00,1.6568,1.6569,1.6566,1.6566,28000000.0
2007-05-04 19:33:00,1.6566,1.6568,1.6566,1.6566,60600000.0
2007-05-04 19:34:00,1.6566,1.6567,1.6562,1.6563,115400000.0
2007-05-04 19:35:00,1.6563,1.6564,1.6563,1.6563,20800000.0
2007-05-04 19:36:00,1.6564,1.6564,1.6561,1.6562,106100000.0
2007-05-04 19:37:00,1.6564,1.6565,1.6561,1.6565,90800000.0
2007-05-04 19:38:00,1.6562,1.6565,1.6562,1.6565,25600000.0
2007-05-04 19:39:00,1.6564,1.6565,1.6563,1.6564,68700000.0
2007-05-04 19:40:00,1.6564,1.6565,1.6564,1.6565,28800000.0
2007-05-04 19:41:00,1.6564,1.6566,1.6564,1.6565,82000000.0
2007-05-04 19:42:00,1.6565,1.6566,1.6565,1.6565,50500000.0
2007-05-04 19:43:00,1.6566,1.6566,1.6565,1.6565,31900000.0
2007-05-04 19:44:00,1.6566,1.6566,1.6564,1.6564,32700000.0
2007-05-04 19:45:00,1.6565,1.6565,1.6558,1.6558,93600000.0
2007-05-04 19:46:00,1.656,1.6561,1.6553,1.6559,188299997.0
2007-05-04 19:47:00,1.6559,1.656,1.6555,1.6556,78400000.0
2007-05-04 19:48:00,1.6556,1.6556,1.6552,1.6555,110100000.0
2007-05-04 19:49:00,1.6553,1.6555,1.6551,1.6551,70300000.0
2007-05-04 19:50:00,1.6554,1.6558,1.6554,1.6555,116400000.0
2007-05-04 19:51:00,1.6557,1.6557,1.6555,1.6555,76000000.0
2007-05-04 19:52:00,1.6555,1.6557,1.6555,1.6557,57300000.0
2007-05-04 19:53:00,1.6558,1.656,1.6557,1.656,153099999.0
2007-05-04 19:54:00,1.656,1.6561,1.6557,1.656,121100000.0
2007-05-04 19:55:00,1.656,1.656,1.6558,1.6559,51100000.0
2007-05-04 19:56:00,1.6559,1.656,1.6557,1.6558,191699999.0
2007-05-04 19:57:00,1.6559,1.6559,1.6555,1.6557,103700000.0
2007-05-04 19:58:00,1.6558,1.6558,1.6555,1.6556,108600000.0
2007-05-04 19:59:00,1.6557,1.6558,1.6556,1.6557,94900000.0
2007-05-04 20:00:00,1.6555,1.6557,1.6553,1.6554,138600000.0
2007-05-04 20:01:00,1.6554,1.656,1.6554,1.6558,116500000.0
2007-05-04 20:02:00,1.6558,1.6558,1.6555,1.6555,122400000.0
2007-05-04 20:03:00,1.6558,1.6558,1.6554,1.6555,137200000.0
2007-05-04 20:04:00,1.6555,1.6555,1.6554,1.6555,150100000.0
2007-05-04 20:05:00,1.6555,1.6557,1.6553,1.6555,120100000.0
2007-05-04 20:06:00,1.6555,1.6555,1.6553,1.6554,216500000.0
2007-05-04 20:07:00,1.6555,1.6558,1.6553,1.6556,101800000.0
2007-05-04 20:08:00,1.6556,1.6556,1.6553,1.6554,134300000.0
2007-05-04 20:09:00,1.6553,1.6555,1.6553,1.6555,54999999.0
2007-05-04 20:12:00,1.6555,1.6559,1.6554,1.6558,161900000.0
2007-05-04 20:13:00,1.6558,1.6558,1.6557,1.6557,72699999.0
2007-05-04 20:14:00,1.6558,1.6558,1.6556,1.6556,114100000.0
2007-05-04 20:15:00,1.6556,1.6558,1.6556,1.6558,148300000.0
2007-05-04 20:16:00,1.6559,1.6559,1.6558,1.6558,67500000.0
2007-05-04 20:17:00,1.6559,1.6559,1.6559,1.6559,32400000.0
2007-05-04 20:19:00,1.6559,1.6561,1.6558,1.6561,93300000.0
2007-05-04 20:20:00,1.6559,1.6559,1.6556,1.6558,84300000.0
2007-05-04 20:21:00,1.6558,1.6559,1.6557,1.6558,81100000.0
2007-05-04 20:22:00,1.6558,1.6562,1.6557,1.6562,59500000.0
2007-05-04 20:23:00,1.6563,1.6563,1.6561,1.6561,95900000.0
2007-05-04 20:24:00,1.6561,1.6561,1.6559,1.6561,80200000.0
2007-05-04 20:25:00,1.6559,1.6561,1.6559,1.6561,73100000.0
2007-05-04 20:26:00,1.6559,1.656,1.6559,1.656,40600000.0
2007-05-04 20:29:00,1.656,1.656,1.656,1.656,11100000.0
2007-05-04 20:30:00,1.6559,1.6559,1.6558,1.6559,65300000.0
2007-05-04 20:31:00,1.6558,1.6559,1.6557,1.6558,77199999.0
2007-05-04 20:32:00,1.656,1.6561,1.6559,1.6559,100500000.0
2007-05-04 20:34:00,1.6559,1.6559,1.6557,1.6557,73200000.0
2007-05-04 20:35:00,1.6557,1.656,1.6555,1.6556,156400000.0
2007-05-04 20:36:00,1.6558,1.6558,1.6556,1.6558,52700000.0
2007-05-04 20:37:00,1.6558,1.656,1.6558,1.6558,107599997.0
2007-05-04 20:38:00,1.6558,1.6559,1.6555,1.6555,79700000.0
2007-05-04 20:39:00,1.6557,1.6558,1.6556,1.6556,28600000.0
2007-05-04 20:40:00,1.6556,1.6559,1.6556,1.6559,35000000.0
2007-05-04 20:41:00,1.6559,1.6559,1.6555,1.6558,62200000.0
2007-05-04 20:42:00,1.6559,1.656,1.6556,1.656,77800000.0
2007-05-04 20:43:00,1.6559,1.656,1.6558,1.6559,57000000.0
2007-05-04 20:44:00,1.6561,1.6562,1.6559,1.6561,59299999.0
2007-05-04 20:45:00,1.6561,1.6561,1.6556,1.6556,50500000.0
2007-05-04 20:46:00,1.6557,1.656,1.6556,1.6558,236400000.0
2007-05-04 20:47:00,1.6557,1.6559,1.6557,1.6557,58200000.0
2007-05-04 20:48:00,1.6557,1.6558,1.6554,1.6554,103899999.0
2007-05-04 20:49:00,1.6556,1.6556,1.6553,1.6554,120200000.0
2007-05-04 20:50:00,1.6554,1.6555,1.6552,1.6553,199700000.0
2007-05-04 20:51:00,1.6553,1.6555,1.6551,1.6554,191300000.0
2007-05-04 20:52:00,1.6555,1.6555,1.6552,1.6553,94400000.0
2007-05-04 20:53:00,1.6555,1.6556,1.6553,1.6554,106500000.0
2007-05-04 20:54:00,1.6553,1.6555,1.6553,1.6553,62200000.0
2007-05-04 20:55:00,1.6554,1.6554,1.6551,1.6551,105500000.0
2007-05-04 20:56:00,1.6551,1.6552,1.6548,1.6549,124699999.0
2007-05-04 20:57:00,1.6551,1.6552,1.655,1.6552,113700000.0
2007-05-04 20:58:00,1.6553,1.6553,1.655,1.6552,184700000.0
2007-05-04 20:59:00,1.6552,1.6553,1.655,1.6552,258800000.0
2007-05-04 21:00:00,1.655,1.6553,1.655,1.6552,250700002.0
2007-05-04 21:01:00,1.6553,1.6555,1.6552,1.6554,117500001.0
2007-05-04 21:02:00,1.6555,1.6555,1.6553,1.6554,119300001.0
2007-05-04 21:03:00,1.6556,1.6556,1.6554,1.6554,81000002.0
2007-05-04 21:04:00,1.6556,1.6556,1.6554,1.6554,14200000.0
2007-05-04 21:05:00,1.6555,1.6558,1.6553,1.6554,172900000.0
2007-05-04 21:06:00,1.6554,1.6555,1.6553,1.6553,74700000.0
2007-05-04 21:07:00,1.6553,1.6553,1.6553,1.6553,20100000.0
2007-05-04 21:08:00,1.6553,1.6553,1.6551,1.6552,34300000.0
2007-05-04 21:09:00,1.6552,1.6552,1.6552,1.6552,37900000.0
2007-05-04 21:10:00,1.6554,1.6554,1.6552,1.6554,86099999.0
2007-05-04 21:11:00,1.6554,1.6555,1.6554,1.6554,62900000.0
2007-05-04 21:12:00,1.6554,1.6557,1.6554,1.6557,77200000.0
2007-05-04 21:13:00,1.6557,1.6557,1.6557,1.6557,35000000.0
2007-05-04 21:14:00,1.6556,1.6557,1.6556,1.6557,41300000.0
2007-05-04 21:15:00,1.6555,1.6557,1.6555,1.6556,139600000.0
2007-05-04 21:16:00,1.6557,1.6559,1.6554,1.6559,79900000.0
2007-05-04 21:17:00,1.6559,1.6559,1.6559,1.6559,7100000.0
2007-05-04 21:19:00,1.6558,1.6558,1.6558,1.6558,7100000.0
2007-05-04 21:20:00,1.6557,1.6557,1.6557,1.6557,7100000.0
2007-05-04 21:21:00,1.6557,1.6557,1.6552,1.6554,128200000.0
2007-05-04 21:22:00,1.6552,1.6557,1.6551,1.6553,143900000.0
2007-05-04 21:23:00,1.6555,1.6555,1.6554,1.6554,55400000.0
2007-05-04 21:24:00,1.6554,1.6556,1.6554,1.6556,22100000.0
2007-05-04 21:25:00,1.6556,1.6556,1.6553,1.6553,46400000.0
2007-05-04 21:26:00,1.6551,1.6553,1.6551,1.6553,32400000.0
2007-05-04 21:27:00,1.6553,1.6555,1.6553,1.6553,36300000.0
2007-05-04 21:28:00,1.6554,1.6554,1.6551,1.6551,32500000.0
2007-05-04 21:29:00,1.6551,1.6551,1.6551,1.6551,24600000.0
2007-05-04 21:30:00,1.6551,1.6551,1.6548,1.6549,30800000.0
2007-05-04 21:31:00,1.6548,1.6551,1.6548,1.6551,66700000.0
2007-05-04 21:32:00,1.6553,1.6553,1.6551,1.6551,52500000.0
2007-05-04 21:33:00,1.6549,1.6549,1.6547,1.6548,93800000.0
2007-05-04 21:34:00,1.6549,1.6551,1.6549,1.6551,31700000.0
2007-05-04 21:35:00,1.6553,1.6555,1.6553,1.6555,14200000.0
2007-05-04 21:36:00,1.6553,1.6553,1.6551,1.6551,21500000.0
2007-05-04 21:37:00,1.6551,1.6552,1.6551,1.6552,25800000.0
2007-05-04 21:38:00,1.6552,1.6555,1.6552,1.6555,79500001.0
2007-05-04 21:39:00,1.6555,1.6557,1.6554,1.6557,86700000.0
2007-05-04 21:40:00,1.6557,1.6557,1.6554,1.6555,61300000.0
2007-05-04 21:41:00,1.6557,1.6557,1.6555,1.6555,35500000.0
2007-05-04 21:42:00,1.6557,1.6557,1.6557,1.6557,63900000.0
2007-05-04 21:43:00,1.6557,1.6557,1.6555,1.6557,28400000.0
2007-05-04 21:44:00,1.6557,1.6557,1.6553,1.6553,46100000.0
2007-05-04 21:45:00,1.6555,1.6555,1.6551,1.6553,53200000.0
2007-05-04 21:46:00,1.6555,1.6555,1.6552,1.6553,45100000.0
2007-05-04 21:47:00,1.6552,1.6553,1.6549,1.6549,83000000.0
2007-05-04 21:48:00,1.6549,1.6549,1.6549,1.6549,60900000.0
2007-05-04 21:49:00,1.6549,1.6551,1.6549,1.6551,52100000.0
2007-05-04 21:50:00,1.6551,1.6552,1.6551,1.6551,75900000.0
2007-05-04 21:51:00,1.6551,1.6552,1.655,1.655,44200000.0
2007-05-04 21:52:00,1.655,1.6551,1.655,1.655,3100000.0
2007-05-04 21:53:00,1.655,1.655,1.655,1.655,56800000.0
2007-05-04 21:54:00,1.6548,1.655,1.6543,1.655,272200001.0
2007-05-04 21:55:00,1.6548,1.655,1.6548,1.6549,64700000.0
2007-05-04 21:56:00,1.6549,1.6554,1.6549,1.655,132900000.0
2007-05-04 21:57:00,1.6549,1.6549,1.6549,1.6549,22100000.0
2007-05-04 21:58:00,1.6548,1.6548,1.6546,1.6547,60800000.0
2007-05-04 21:59:00,1.6548,1.6549,1.6548,1.6549,69300000.0
2007-05-04 22:00:00,1.6548,1.6548,1.6546,1.6546,133000000.0
2007-05-04 22:01:00,1.6546,1.6546,1.6546,1.6546,38000000.0
2007-05-04 22:02:00,1.6546,1.6548,1.6546,1.6548,74500000.0
2007-05-04 22:03:00,1.6549,1.6549,1.6547,1.6547,72100000.0
2007-05-04 22:04:00,1.6546,1.6549,1.6546,1.6548,82200000.0
2007-05-04 22:05:00,1.6549,1.655,1.6549,1.655,50400000.0
2007-05-04 22:06:00,1.655,1.655,1.6549,1.655,13600000.0
2007-05-04 22:07:00,1.655,1.655,1.6549,1.6549,41600000.0
2007-05-04 22:08:00,1.6549,1.6549,1.6549,1.6549,5600000.0
2007-05-04 22:09:00,1.6549,1.6549,1.6543,1.6543,94800000.0
2007-05-04 22:10:00,1.6544,1.6545,1.6543,1.6544,70800000.0
2007-05-04 22:11:00,1.6545,1.6545,1.6544,1.6544,8800000.0
2007-05-04 22:12:00,1.6544,1.6548,1.6544,1.6547,69800000.0
2007-05-04 22:13:00,1.6547,1.6547,1.6547,1.6547,7100000.0
2007-05-04 22:14:00,1.6547,1.6547,1.6547,1.6547,56800000.0
2007-05-04 22:15:00,1.6547,1.6547,1.6542,1.6547,18700000.0
2007-05-04 22:16:00,1.6549,1.6549,1.6544,1.6549,53000000.0
2007-05-04 22:17:00,1.6549,1.6549,1.6547,1.6549,101400000.0
2007-05-04 22:18:00,1.6548,1.6548,1.6545,1.6546,89800000.0
2007-05-04 22:19:00,1.6547,1.655,1.6541,1.655,143500000.0
2007-05-04 22:20:00,1.6548,1.6549,1.6548,1.6549,22900000.0
2007-05-04 22:21:00,1.6548,1.6548,1.6548,1.6548,2400000.0
2007-05-04 22:23:00,1.6548,1.6549,1.6548,1.6548,36500000.0
2007-05-04 22:24:00,1.6549,1.6549,1.6544,1.6544,26100000.0
2007-05-04 22:25:00,1.6547,1.6547,1.6543,1.6546,122800000.0
2007-05-04 22:26:00,1.6545,1.6546,1.654,1.654,38900000.0
2007-05-04 22:27:00,1.654,1.6546,1.654,1.6542,54700000.0
2007-05-04 22:28:00,1.654,1.6545,1.654,1.6541,6400000.0
2007-05-04 22:29:00,1.6541,1.6547,1.6541,1.6546,29400000.0
2007-05-04 22:30:00,1.6545,1.6546,1.6542,1.6546,37300000.0
2007-05-04 22:31:00,1.6542,1.6545,1.6541,1.6541,17500000.0
2007-05-04 22:32:00,1.6546,1.6546,1.6541,1.6546,55200000.0
2007-05-04 22:33:00,1.6546,1.6547,1.6544,1.6547,33200000.0
2007-05-04 22:34:00,1.6543,1.6545,1.6541,1.6541,17400000.0
2007-05-04 22:35:00,1.6543,1.6543,1.6541,1.6541,24500000.0
2007-05-04 22:36:00,1.6542,1.6543,1.6539,1.6539,30100000.0
2007-05-04 22:37:00,1.6543,1.6543,1.6538,1.6538,17400000.0
2007-05-04 22:38:00,1.6543,1.6543,1.6539,1.6539,25300000.0
2007-05-04 22:39:00,1.6542,1.6542,1.6541,1.6541,19800000.0
2007-05-04 22:40:00,1.6542,1.6542,1.654,1.6542,36900000.0
2007-05-04 22:41:00,1.6543,1.6543,1.6538,1.6542,16600000.0
2007-05-04 22:42:00,1.6537,1.6542,1.6535,1.6535,40000000.0
2007-05-04 22:43:00,1.6541,1.6541,1.6539,1.6539,8700000.0
2007-05-04 22:44:00,1.6542,1.6542,1.6538,1.6542,7900000.0
2007-05-04 22:45:00,1.6538,1.6543,1.6536,1.6541,39800000.0
2007-05-04 22:46:00,1.6541,1.6541,1.6538,1.6538,30000000.0
2007-05-04 22:47:00,1.6536,1.654,1.6535,1.6538,83100000.0
2007-05-04 22:48:00,1.6534,1.6539,1.6534,1.6539,4800000.0
2007-05-04 22:49:00,1.6539,1.654,1.6534,1.6539,124300000.0
2007-05-04 22:50:00,1.6536,1.654,1.6533,1.6539,45700000.0
2007-05-04 22:51:00,1.6539,1.6539,1.6538,1.6539,22800000.0
2007-05-04 22:52:00,1.6538,1.6538,1.6531,1.6536,38300000.0
2007-05-04 22:53:00,1.6537,1.6539,1.6532,1.6532,30900000.0
2007-05-04 22:54:00,1.6537,1.654,1.6536,1.6537,101800000.0
2007-05-04 22:55:00,1.6536,1.6537,1.6534,1.6537,59000000.0
2007-05-04 22:56:00,1.6536,1.6536,1.6534,1.6535,57500000.0
2007-05-04 22:57:00,1.6535,1.6541,1.6534,1.654,130300000.0
2007-05-04 22:58:00,1.654,1.654,1.6536,1.6536,38700000.0
2007-05-04 22:59:00,1.6537,1.654,1.6537,1.654,12000000.0
2007-05-06 23:00:00,1.6554,1.6554,1.6554,1.6554,4700000.0
2007-05-06 23:04:00,1.6554,1.6554,1.6554,1.6554,11000000.0
2007-05-06 23:05:00,1.6553,1.6553,1.6553,1.6553,9400000.0
2007-05-06 23:06:00,1.6552,1.6552,1.6552,1.6552,2700000.0
2007-05-06 23:12:00,1.6554,1.6554,1.6554,1.6554,17300000.0
2007-05-06 23:14:00,1.6553,1.6554,1.6553,1.6553,21200000.0
2007-05-06 23:15:00,1.6554,1.6554,1.6553,1.6553,25100000.0
2007-05-06 23:16:00,1.6554,1.6554,1.6551,1.6551,27500000.0
2007-05-06 23:17:00,1.6551,1.6551,1.6551,1.6551,4700000.0
2007-05-06 23:20:00,1.6551,1.6553,1.6551,1.6551,20400000.0
2007-05-06 23:21:00,1.6552,1.6552,1.6551,1.6551,34600000.0
2007-05-06 23:22:00,1.6551,1.6553,1.6551,1.6553,9400000.0
2007-05-06 23:23:00,1.6553,1.6555,1.6552,1.6552,49400000.0
2007-05-06 23:26:00,1.6553,1.6553,1.6551,1.6551,9400000.0
2007-05-06 23:27:00,1.6552,1.6553,1.6551,1.6553,14100000.0
2007-05-06 23:28:00,1.6553,1.6553,1.6553,1.6553,9400000.0
2007-05-06 23:29:00,1.6551,1.6551,1.6551,1.6551,4700000.0
2007-05-06 23:31:00,1.6553,1.6553,1.6553,1.6553,4700000.0
2007-05-06 23:32:00,1.6551,1.6551,1.6551,1.6551,4700000.0
2007-05-06 23:36:00,1.655,1.655,1.655,1.655,24500000.0
2007-05-06 23:39:00,1.655,1.655,1.6549,1.6549,29100000.0
2007-05-06 23:40:00,1.655,1.655,1.6549,1.6549,32300000.0
2007-05-06 23:41:00,1.6549,1.6549,1.6549,1.6549,25200000.0
2007-05-06 23:42:00,1.6549,1.6549,1.6543,1.6543,61500000.0
2007-05-06 23:43:00,1.6543,1.6543,1.6533,1.6537,83500000.0
2007-05-06 23:44:00,1.6537,1.6541,1.6537,1.6541,66100000.0
2007-05-06 23:45:00,1.6541,1.6543,1.6541,1.6543,67900000.0
2007-05-06 23:46:00,1.6544,1.6544,1.6539,1.6541,82800000.0
2007-05-06 23:47:00,1.6542,1.6542,1.654,1.654,46000000.0
2007-05-06 23:48:00,1.6541,1.6547,1.6541,1.6547,103400000.0
2007-05-06 23:49:00,1.6545,1.6548,1.6543,1.6545,188100000.0
2007-05-06 23:50:00,1.6547,1.6549,1.6542,1.6543,166000000.0
2007-05-06 23:51:00,1.6543,1.6546,1.654,1.6544,123300000.0
2007-05-06 23:52:00,1.6545,1.6545,1.6545,1.6545,11900000.0
2007-05-06 23:53:00,1.6544,1.6547,1.6544,1.6547,42100000.0
2007-05-06 23:54:00,1.6549,1.6551,1.6547,1.6548,166300000.0
2007-05-06 23:55:00,1.6548,1.6548,1.6548,1.6548,8700000.0
2007-05-06 23:57:00,1.6547,1.6551,1.6547,1.6551,56300000.0
2007-05-06 23:58:00,1.6549,1.6553,1.6549,1.6552,141800000.0
2007-05-06 23:59:00,1.6552,1.6552,1.655,1.655,56200000.0
2007-05-07 00:00:00,1.655,1.655,1.6549,1.655,31600000.0
2007-05-07 00:01:00,1.655,1.655,1.6549,1.655,57200000.0
2007-05-07 00:02:00,1.655,1.655,1.655,1.655,21300000.0
2007-05-07 00:03:00,1.655,1.6556,1.6548,1.6556,94300000.0
2007-05-07 00:04:00,1.6558,1.6563,1.6556,1.656,181800000.0
2007-05-07 00:05:00,1.6559,1.6561,1.6553,1.6561,190900000.0
2007-05-07 00:06:00,1.656,1.656,1.6559,1.6559,44500000.0
2007-05-07 00:07:00,1.6559,1.656,1.6559,1.656,15900000.0
2007-05-07 00:08:00,1.6558,1.6558,1.6552,1.6556,48600000.0
2007-05-07 00:09:00,1.6555,1.6556,1.6554,1.6556,39700000.0
2007-05-07 00:10:00,1.6554,1.6556,1.6552,1.6552,77700000.0
2007-05-07 00:11:00,1.6551,1.6554,1.655,1.6552,116400000.0
2007-05-07 00:12:00,1.6551,1.6551,1.655,1.6551,68100000.0
2007-05-07 00:13:00,1.6554,1.6554,1.6554,1.6554,7100000.0
2007-05-07 00:14:00,1.6554,1.6554,1.6551,1.6552,42700000.0
2007-05-07 00:15:00,1.6552,1.6552,1.655,1.655,104500000.0
2007-05-07 00:16:00,1.6552,1.6552,1.655,1.6552,38000000.0
2007-05-07 00:17:00,1.6551,1.6551,1.6551,1.6551,4700000.0
2007-05-07 00:18:00,1.6553,1.6553,1.6553,1.6553,4700000.0
2007-05-07 00:21:00,1.6552,1.6555,1.6549,1.6551,49700000.0
2007-05-07 00:22:00,1.6552,1.6556,1.6552,1.6556,48900000.0
2007-05-07 00:23:00,1.6555,1.6557,1.6554,1.6555,45100000.0
2007-05-07 00:24:00,1.6555,1.6557,1.6551,1.6553,202700000.0
2007-05-07 00:25:00,1.6553,1.6556,1.6551,1.6555,114099998.0
2007-05-07 00:26:00,1.6554,1.6556,1.6552,1.6555,108799998.0
2007-05-07 00:27:00,1.6555,1.6556,1.6555,1.6556,18200000.0
2007-05-07 00:28:00,1.6555,1.6555,1.6555,1.6555,11100000.0
2007-05-07 00:30:00,1.6553,1.6555,1.6553,1.6555,28600000.0
2007-05-07 00:31:00,1.6556,1.6557,1.6556,1.6557,7100000.0
2007-05-07 00:32:00,1.6556,1.6556,1.6555,1.6555,75200000.0
2007-05-07 00:33:00,1.6555,1.6555,1.6555,1.6555,27500000.0
2007-05-07 00:34:00,1.6555,1.6555,1.6553,1.6553,34700000.0
2007-05-07 00:35:00,1.6555,1.6555,1.6553,1.6553,32200000.0
2007-05-07 00:36:00,1.6553,1.6555,1.6549,1.6549,32300000.0
2007-05-07 00:37:00,1.655,1.655,1.6549,1.655,13900000.0
2007-05-07 00:38:00,1.6549,1.6551,1.6548,1.6551,60700000.0
2007-05-07 00:39:00,1.6551,1.6551,1.6549,1.6551,61400000.0
2007-05-07 00:40:00,1.6551,1.6551,1.6549,1.655,71900000.0
2007-05-07 00:41:00,1.6551,1.6551,1.6551,1.6551,26900000.0
2007-05-07 00:42:00,1.6551,1.6556,1.6551,1.6553,156300000.0
2007-05-07 00:43:00,1.6554,1.6557,1.6553,1.6554,98400000.0
2007-05-07 00:44:00,1.6556,1.6556,1.6553,1.6553,18800000.0
2007-05-07 00:45:00,1.6553,1.6553,1.6552,1.6552,23900000.0
2007-05-07 00:46:00,1.6553,1.6553,1.655,1.655,97500000.0
2007-05-07 00:47:00,1.6551,1.6555,1.655,1.6552,123400000.0
2007-05-07 00:48:00,1.6553,1.6553,1.6553,1.6553,38700000.0
2007-05-07 00:49:00,1.6554,1.6554,1.6554,1.6554,13500000.0
2007-05-07 00:50:00,1.6556,1.6558,1.6556,1.6558,11800000.0
2007-05-07 00:51:00,1.6557,1.6562,1.6557,1.6562,123700000.0
2007-05-07 00:52:00,1.6562,1.6562,1.656,1.656,76500000.0
2007-05-07 00:54:00,1.6559,1.656,1.6559,1.6559,18800000.0
2007-05-07 00:55:00,1.6557,1.6558,1.6557,1.6558,40200000.0
2007-05-07 00:56:00,1.6557,1.6557,1.6555,1.6555,72000000.0
2007-05-07 00:57:00,1.6555,1.6555,1.6555,1.6555,1500000.0
2007-05-07 00:58:00,1.6555,1.6555,1.6555,1.6555,52900000.0
2007-05-07 00:59:00,1.6555,1.6555,1.6555,1.6555,13400000.0
2007-05-07 01:00:00,1.6555,1.6555,1.6545,1.6555,48700000.0
2007-05-07 01:01:00,1.6544,1.6553,1.6544,1.6553,23900000.0
2007-05-07 01:02:00,1.6553,1.6553,1.6543,1.6553,34400000.0
2007-05-07 01:03:00,1.6554,1.6555,1.6554,1.6554,94600000.0
2007-05-07 01:04:00,1.6554,1.6554,1.6553,1.6553,75500000.0
2007-05-07 01:05:00,1.6553,1.6553,1.6553,1.6553,11100000.0
2007-05-07 01:06:00,1.6554,1.6555,1.6553,1.6554,82600000.0
2007-05-07 01:07:00,1.6553,1.6556,1.6551,1.6553,81800000.0
2007-05-07 01:08:00,1.6553,1.6556,1.6553,1.6554,60400000.0
2007-05-07 01:09:00,1.6555,1.6558,1.6555,1.6556,16800000.0
2007-05-07 01:10:00,1.6557,1.6557,1.6555,1.6555,27000000.0
2007-05-07 01:11:00,1.6556,1.6556,1.6556,1.6556,2400000.0
2007-05-07 01:12:00,1.6553,1.6553,1.6553,1.6553,6400000.0
2007-05-07 01:14:00,1.6555,1.6556,1.6555,1.6556,6400000.0
2007-05-07 01:15:00,1.6554,1.6556,1.6554,1.6555,17500000.0
2007-05-07 01:16:00,1.6555,1.6558,1.6555,1.6557,31800000.0
2007-05-07 01:17:00,1.6557,1.6557,1.6557,1.6557,4000000.0
2007-05-07 01:18:00,1.6558,1.6559,1.6556,1.6559,33400000.0
2007-05-07 01:21:00,1.6562,1.6562,1.6562,1.6562,2400000.0
2007-05-07 01:22:00,1.6561,1.6562,1.656,1.6562,69900000.0
2007-05-07 01:23:00,1.6562,1.6562,1.6556,1.6556,31000000.0
2007-05-07 01:24:00,1.6559,1.6562,1.6557,1.6562,36600000.0
2007-05-07 01:25:00,1.6563,1.6563,1.6558,1.6561,45400000.0
2007-05-07 01:26:00,1.6558,1.6561,1.6558,1.6561,11200000.0
2007-05-07 01:27:00,1.6559,1.6562,1.6559,1.656,51000000.0
2007-05-07 01:28:00,1.656,1.6561,1.6559,1.6559,38100000.0
2007-05-07 01:29:00,1.6561,1.6561,1.6558,1.6558,23900000.0
2007-05-07 01:30:00,1.6557,1.656,1.6557,1.656,8200000.0
2007-05-07 01:31:00,1.656,1.6561,1.6554,1.6554,137800000.0
2007-05-07 01:32:00,1.6557,1.656,1.6553,1.6553,81000000.0
2007-05-07 01:33:00,1.6553,1.6556,1.6553,1.6556,46800000.0
2007-05-07 01:34:00,1.6554,1.6556,1.6547,1.6551,71300000.0
2007-05-07 01:35:00,1.6548,1.6548,1.6547,1.6547,12700000.0
2007-05-07 01:36:00,1.6547,1.6549,1.6545,1.6548,113000000.0
2007-05-07 01:37:00,1.6546,1.6549,1.6546,1.6548,27500000.0
2007-05-07 01:38:00,1.6549,1.655,1.6546,1.6549,46300000.0
2007-05-07 01:39:00,1.6548,1.655,1.6548,1.6548,28000000.0
2007-05-07 01:40:00,1.6549,1.6549,1.6547,1.6548,23900000.0
2007-05-07 01:41:00,1.6548,1.6551,1.6547,1.655,57100000.0
2007-05-07 01:42:00,1.6549,1.6551,1.6547,1.6551,68000000.0
2007-05-07 01:43:00,1.6551,1.6551,1.6547,1.6549,34400000.0
2007-05-07 01:44:00,1.6549,1.655,1.6549,1.6549,15800000.0
2007-05-07 01:45:00,1.6548,1.6549,1.6548,1.6548,12000000.0
2007-05-07 01:46:00,1.655,1.6551,1.6548,1.6551,23200000.0
2007-05-07 01:47:00,1.655,1.655,1.6548,1.6548,25600000.0
2007-05-07 01:48:00,1.6549,1.6549,1.6545,1.6547,21600000.0
2007-05-07 01:49:00,1.6546,1.6546,1.6546,1.6546,4000000.0
2007-05-07 01:50:00,1.6547,1.6548,1.6546,1.6547,28500000.0
2007-05-07 01:51:00,1.6547,1.655,1.6547,1.6547,61200000.0
2007-05-07 01:52:00,1.6548,1.6549,1.6548,1.6549,35800000.0
2007-05-07 01:53:00,1.655,1.655,1.6549,1.655,9600000.0
2007-05-07 01:54:00,1.6547,1.655,1.6544,1.6545,72200000.0
2007-05-07 01:55:00,1.6547,1.6548,1.6544,1.6545,29300000.0
2007-05-07 01:56:00,1.6548,1.655,1.6545,1.655,40700000.0
2007-05-07 01:57:00,1.6549,1.655,1.6549,1.655,12800000.0
2007-05-07 01:58:00,1.6549,1.655,1.6549,1.6549,24800000.0
2007-05-07 01:59:00,1.655,1.655,1.6549,1.6549,6400000.0
2007-05-07 02:00:00,1.6549,1.6554,1.6549,1.6554,42900000.0
2007-05-07 02:01:00,1.6553,1.6554,1.6552,1.6553,56400000.0
2007-05-07 02:02:00,1.6553,1.6554,1.655,1.655,44500000.0
2007-05-07 02:03:00,1.655,1.6551,1.6545,1.6547,122900000.0
2007-05-07 02:04:00,1.6547,1.6548,1.6545,1.6545,24800000.0
2007-05-07 02:05:00,1.6547,1.655,1.6546,1.655,150800000.0
2007-05-07 02:06:00,1.6549,1.655,1.6541,1.6541,125500000.0
2007-05-07 02:07:00,1.6542,1.6542,1.6538,1.6539,80900000.0
2007-05-07 02:08:00,1.6538,1.654,1.6538,1.654,51600000.0
2007-05-07 02:09:00,1.6539,1.654,1.6534,1.6535,115800000.0
2007-05-07 02:10:00,1.6535,1.6535,1.653,1.6533,220600000.0
2007-05-07 02:11:00,1.6532,1.654,1.653,1.6537,135000000.0
2007-05-07 02:12:00,1.6539,1.6542,1.6536,1.6539,134300000.0
2007-05-07 02:13:00,1.6536,1.6542,1.6536,1.6541,77200000.0
2007-05-07 02:14:00,1.6541,1.6541,1.654,1.6541,52400000.0
2007-05-07 02:15:00,1.654,1.654,1.6535,1.6535,68900000.0
2007-05-07 02:16:00,1.6533,1.6539,1.6533,1.6533,92300000.0
2007-05-07 02:17:00,1.6533,1.6539,1.6533,1.6539,158700000.0
2007-05-07 02:18:00,1.6541,1.6542,1.6538,1.6541,118700000.0
2007-05-07 02:19:00,1.6542,1.6543,1.6538,1.6543,292200000.0
2007-05-07 02:20:00,1.6541,1.6543,1.653,1.6539,366800000.0
2007-05-07 02:21:00,1.6539,1.6539,1.6529,1.6534,439000000.0
2007-05-07 02:22:00,1.6535,1.6537,1.6532,1.6533,282900000.0
2007-05-07 02:23:00,1.6532,1.6535,1.6527,1.6535,364900000.0
2007-05-07 02:24:00,1.6533,1.6534,1.6529,1.6532,262200000.0
2007-05-07 02:25:00,1.653,1.6534,1.653,1.653,252600000.0
2007-05-07 02:26:00,1.6533,1.6534,1.653,1.6533,99600000.0
2007-05-07 02:27:00,1.6534,1.6536,1.6534,1.6535,184900000.0
2007-05-07 02:28:00,1.6535,1.6535,1.6533,1.6534,150200000.0
2007-05-07 02:29:00,1.6535,1.6537,1.6535,1.6536,51800000.0
2007-05-07 02:30:00,1.6533,1.6535,1.6532,1.6533,44900000.0
2007-05-07 02:31:00,1.6533,1.6535,1.6532,1.6533,115100000.0
2007-05-07 02:32:00,1.6534,1.6534,1.6532,1.6534,13600000.0
2007-05-07 02:33:00,1.6534,1.6535,1.6533,1.6535,54600000.0
2007-05-07 02:34:00,1.6535,1.6535,1.653,1.6532,185700000.0
2007-05-07 02:35:00,1.6531,1.6535,1.6529,1.6533,280800000.0
2007-05-07 02:36:00,1.6531,1.6535,1.6528,1.6528,204600000.0
2007-05-07 02:37:00,1.6527,1.6529,1.6522,1.6525,372300000.0
2007-05-07 02:38:00,1.6524,1.6526,1.6522,1.6522,275100000.0
2007-05-07 02:39:00,1.6522,1.6525,1.6517,1.652,314100000.0
2007-05-07 02:40:00,1.652,1.6524,1.6518,1.6521,218900000.0
2007-05-07 02:41:00,1.6521,1.6521,1.6515,1.6515,105500000.0
2007-05-07 02:42:00,1.6514,1.6519,1.6513,1.6516,210500000.0
2007-05-07 02:43:00,1.6516,1.652,1.6514,1.6519,240600000.0
2007-05-07 02:44:00,1.6521,1.6521,1.6516,1.6517,119700000.0
2007-05-07 02:45:00,1.6515,1.652,1.6515,1.6517,112500000.0
2007-05-07 02:46:00,1.6519,1.6519,1.6514,1.6514,105500000.0
2007-05-07 02:47:00,1.6517,1.6518,1.6513,1.6517,87600000.0
2007-05-07 02:48:00,1.6517,1.6519,1.6515,1.6515,242300000.0
2007-05-07 02:49:00,1.6516,1.6518,1.6515,1.6516,65600000.0
2007-05-07 02:50:00,1.6514,1.6518,1.6514,1.6517,103900000.0
2007-05-07 02:51:00,1.6517,1.6519,1.6514,1.6516,177000000.0
2007-05-07 02:52:00,1.6517,1.6524,1.6516,1.6522,237700000.0
2007-05-07 02:53:00,1.6521,1.6524,1.652,1.652,181700000.0
2007-05-07 02:54:00,1.6521,1.6523,1.6519,1.6522,65200000.0
2007-05-07 02:55:00,1.6521,1.6524,1.6518,1.6523,258800000.0
2007-05-07 02:56:00,1.6521,1.6524,1.6519,1.652,101700000.0
2007-05-07 02:57:00,1.652,1.6521,1.6516,1.6517,95600000.0
2007-05-07 02:58:00,1.6517,1.6519,1.6505,1.6513,317700000.0
2007-05-07 02:59:00,1.6513,1.6514,1.651,1.6514,199400000.0
2007-05-07 03:00:00,1.6513,1.6513,1.6507,1.6511,230500000.0
2007-05-07 03:01:00,1.651,1.6513,1.6509,1.6511,136300000.0
2007-05-07 03:02:00,1.6512,1.6515,1.6511,1.6515,104300000.0
2007-05-07 03:03:00,1.6514,1.6514,1.6512,1.6514,135200000.0
2007-05-07 03:04:00,1.6513,1.6516,1.6513,1.6515,166000000.0
2007-05-07 03:05:00,1.6515,1.6516,1.6512,1.6514,160600000.0
2007-05-07 03:06:00,1.6514,1.6516,1.6513,1.6516,139000000.0
2007-05-07 03:07:00,1.6516,1.6518,1.6515,1.6515,104400000.0
2007-05-07 03:08:00,1.6515,1.6516,1.6512,1.6516,234900000.0
2007-05-07 03:09:00,1.6515,1.6517,1.6515,1.6516,39700000.0
2007-05-07 03:10:00,1.6515,1.6517,1.6514,1.6517,92900000.0
2007-05-07 03:11:00,1.6517,1.6518,1.6516,1.6518,81500000.0
2007-05-07 03:12:00,1.6518,1.6518,1.6514,1.6516,139700000.0
2007-05-07 03:13:00,1.6514,1.6516,1.6501,1.6504,250200000.0
2007-05-07 03:14:00,1.6502,1.6512,1.6502,1.6511,289200000.0
2007-05-07 03:15:00,1.6511,1.6518,1.6508,1.6515,257700000.0
2007-05-07 03:16:00,1.6514,1.6516,1.6509,1.6509,294900000.0
2007-05-07 03:17:00,1.651,1.651,1.6506,1.6508,84100000.0
2007-05-07 03:18:00,1.6507,1.651,1.6504,1.651,96100000.0
2007-05-07 03:19:00,1.6509,1.6514,1.6501,1.6511,303300000.0
2007-05-07 03:20:00,1.6513,1.6515,1.651,1.6514,179500000.0
2007-05-07 03:21:00,1.6514,1.6517,1.6513,1.6516,49200000.0
2007-05-07 03:22:00,1.6516,1.6517,1.6515,1.6516,35900000.0
2007-05-07 03:23:00,1.6517,1.6517,1.6514,1.6515,41900000.0
2007-05-07 03:24:00,1.6513,1.6514,1.6513,1.6514,21400000.0
2007-05-07 03:25:00,1.6515,1.6515,1.6512,1.6514,48600000.0
2007-05-07 03:26:00,1.6515,1.6516,1.6512,1.6516,92700000.0
2007-05-07 03:27:00,1.6515,1.6516,1.6514,1.6515,47800000.0
2007-05-07 03:28:00,1.6516,1.6516,1.6514,1.6515,47200000.0
2007-05-07 03:29:00,1.6513,1.6516,1.6505,1.6512,169400000.0
2007-05-07 03:30:00,1.6512,1.6513,1.6509,1.651,99900000.0
2007-05-07 03:31:00,1.6511,1.6511,1.6509,1.6511,30300000.0
2007-05-07 03:32:00,1.6511,1.6511,1.651,1.651,47800000.0
2007-05-07 03:33:00,1.651,1.6511,1.651,1.651,81600000.0
2007-05-07 03:34:00,1.6509,1.6513,1.6509,1.6513,92300000.0
2007-05-07 03:35:00,1.6512,1.6518,1.6511,1.6518,62700000.0
2007-05-07 03:36:00,1.6518,1.6518,1.6514,1.6516,85100000.0
2007-05-07 03:37:00,1.6516,1.6516,1.6515,1.6515,7200000.0
2007-05-07 03:38:00,1.6515,1.6516,1.6512,1.6516,18300000.0
2007-05-07 03:39:00,1.6516,1.652,1.6514,1.652,107600000.0
2007-05-07 03:40:00,1.6517,1.6521,1.6514,1.6516,67000000.0
2007-05-07 03:41:00,1.6518,1.6518,1.6515,1.6515,30200000.0
2007-05-07 03:42:00,1.6514,1.6516,1.6514,1.6516,47000000.0
2007-05-07 03:43:00,1.6515,1.6517,1.6511,1.6514,144300000.0
2007-05-07 03:44:00,1.6514,1.6515,1.6513,1.6514,27900000.0
2007-05-07 03:45:00,1.6515,1.6515,1.6513,1.6513,20700000.0
2007-05-07 03:46:00,1.6514,1.6514,1.6513,1.6514,22200000.0
2007-05-07 03:47:00,1.6515,1.6516,1.6514,1.6515,36500000.0
2007-05-07 03:48:00,1.6518,1.6518,1.6514,1.6516,111700000.0
2007-05-07 03:49:00,1.6515,1.6518,1.6515,1.6515,52400000.0
2007-05-07 03:50:00,1.6515,1.6516,1.6513,1.6513,51600000.0
2007-05-07 03:51:00,1.6512,1.6512,1.6506,1.6509,107800000.0
2007-05-07 03:52:00,1.6509,1.6509,1.6503,1.6505,104600000.0
2007-05-07 03:53:00,1.6507,1.6507,1.6503,1.6504,42000000.0
2007-05-07 03:54:00,1.6506,1.6508,1.6504,1.6507,80100000.0
2007-05-07 03:55:00,1.6507,1.6507,1.6501,1.6501,126100000.0
2007-05-07 03:56:00,1.6503,1.6503,1.6497,1.6499,166400000.0
2007-05-07 03:57:00,1.65,1.6503,1.6498,1.65,91200000.0
2007-05-07 03:58:00,1.6496,1.6499,1.6495,1.6497,189600000.0
2007-05-07 03:59:00,1.6499,1.6499,1.6494,1.6499,104300000.0
2007-05-07 04:00:00,1.6497,1.65,1.6494,1.65,103600000.0
2007-05-07 04:01:00,1.65,1.6506,1.65,1.6503,108700000.0
2007-05-07 04:02:00,1.6503,1.6506,1.65,1.6504,229600000.0
2007-05-07 04:03:00,1.6503,1.6506,1.6502,1.6502,58300000.0
2007-05-07 04:04:00,1.6505,1.6505,1.65,1.6501,84700000.0
2007-05-07 04:05:00,1.6504,1.6504,1.65,1.6504,63400000.0
2007-05-07 04:06:00,1.6501,1.6504,1.6501,1.6501,42900000.0
2007-05-07 04:07:00,1.6501,1.6504,1.6501,1.6503,72400000.0
2007-05-07 04:08:00,1.6504,1.6504,1.6503,1.6504,26200000.0
2007-05-07 04:09:00,1.6504,1.6504,1.6496,1.65,75100000.0
2007-05-07 04:10:00,1.6499,1.6502,1.6496,1.6499,166800000.0
2007-05-07 04:11:00,1.6499,1.6502,1.6498,1.65,108600000.0
2007-05-07 04:12:00,1.65,1.6501,1.6499,1.65,42900000.0
2007-05-07 04:13:00,1.65,1.65,1.65,1.65,30900000.0
2007-05-07 04:14:00,1.65,1.6501,1.65,1.6501,38200000.0
2007-05-07 04:15:00,1.6499,1.6502,1.6498,1.6502,131200000.0
2007-05-07 04:16:00,1.6502,1.6502,1.6499,1.6501,195300000.0
2007-05-07 04:17:00,1.6501,1.6502,1.6498,1.6501,68800000.0
2007-05-07 04:18:00,1.6501,1.6501,1.6499,1.6499,155000000.0
2007-05-07 04:19:00,1.6502,1.6503,1.6498,1.6502,58100000.0
2007-05-07 04:20:00,1.6502,1.6503,1.6499,1.6502,54000000.0
2007-05-07 04:21:00,1.6499,1.65,1.6498,1.65,47700000.0
2007-05-07 04:22:00,1.65,1.6501,1.6496,1.6497,143700000.0
2007-05-07 04:23:00,1.6494,1.6498,1.6493,1.6498,111300000.0
2007-05-07 04:24:00,1.6499,1.65,1.6499,1.6499,23800000.0
2007-05-07 04:25:00,1.65,1.65,1.6498,1.6499,156000000.0
2007-05-07 04:26:00,1.6501,1.6503,1.65,1.6503,38100000.0
2007-05-07 04:27:00,1.6502,1.6506,1.6502,1.6505,69100000.0
2007-05-07 04:28:00,1.6503,1.6505,1.6503,1.6505,82300000.0
2007-05-07 04:29:00,1.6505,1.6507,1.6501,1.6501,125000000.0
2007-05-07 04:30:00,1.6501,1.6505,1.6501,1.6504,43200000.0
2007-05-07 04:31:00,1.6505,1.6507,1.6505,1.6506,33400000.0
2007-05-07 04:32:00,1.6506,1.6508,1.6506,1.6506,54100000.0
2007-05-07 04:33:00,1.6506,1.6506,1.6504,1.6504,14300000.0
2007-05-07 04:34:00,1.6502,1.6503,1.65,1.65,37300000.0
2007-05-07 04:35:00,1.6502,1.6503,1.6502,1.6502,19900000.0
2007-05-07 04:36:00,1.6502,1.6502,1.6495,1.6498,81800000.0
2007-05-07 04:37:00,1.6496,1.6497,1.6487,1.6492,397700000.0
2007-05-07 04:38:00,1.6493,1.6496,1.649,1.6493,67800000.0
2007-05-07 04:39:00,1.6493,1.6498,1.6493,1.6498,24800000.0
2007-05-07 04:40:00,1.6495,1.6503,1.6495,1.6502,80200000.0
2007-05-07 04:41:00,1.65,1.6505,1.65,1.6503,54800000.0
2007-05-07 04:42:00,1.6502,1.6505,1.6501,1.6505,57200000.0
2007-05-07 04:43:00,1.6502,1.6503,1.6499,1.6499,26400000.0
2007-05-07 04:44:00,1.6501,1.6501,1.6495,1.6497,30000000.0
2007-05-07 04:45:00,1.6497,1.6497,1.6494,1.6495,57400000.0
2007-05-07 04:46:00,1.6497,1.6498,1.6495,1.6497,60400000.0
2007-05-07 04:47:00,1.6496,1.6499,1.6496,1.6498,34900000.0
2007-05-07 04:48:00,1.6499,1.6499,1.6498,1.6498,57100000.0
2007-05-07 04:49:00,1.6498,1.6499,1.6494,1.6495,104600000.0
2007-05-07 04:50:00,1.6495,1.6495,1.6494,1.6495,50000000.0
2007-05-07 04:51:00,1.6494,1.6496,1.6492,1.6496,99200000.0
2007-05-07 04:52:00,1.6496,1.65,1.6492,1.65,202200000.0
2007-05-07 04:53:00,1.65,1.6501,1.6499,1.6499,44600000.0
2007-05-07 04:54:00,1.6496,1.6499,1.6495,1.6497,59600000.0
2007-05-07 04:55:00,1.6498,1.6498,1.6495,1.6497,91300000.0
2007-05-07 04:56:00,1.6496,1.6497,1.6494,1.6495,92800000.0
2007-05-07 04:57:00,1.6495,1.6495,1.6494,1.6494,42100000.0
2007-05-07 04:58:00,1.6494,1.6494,1.6494,1.6494,63400000.0
2007-05-07 04:59:00,1.6494,1.6495,1.6493,1.6493,69900000.0
2007-05-07 05:00:00,1.6494,1.6494,1.6492,1.6493,45200000.0
2007-05-07 05:01:00,1.6492,1.6495,1.6492,1.6494,76800000.0
2007-05-07 05:02:00,1.6496,1.6498,1.6493,1.6498,113700000.0
2007-05-07 05:03:00,1.6499,1.6499,1.6498,1.6499,9600000.0
2007-05-07 05:04:00,1.6497,1.6498,1.6495,1.6497,74400000.0
2007-05-07 05:05:00,1.6499,1.65,1.6496,1.6499,42900000.0
2007-05-07 05:06:00,1.6499,1.6499,1.6498,1.6499,27800000.0
2007-05-07 05:08:00,1.6499,1.65,1.6499,1.65,7200000.0
2007-05-07 05:09:00,1.6498,1.65,1.6498,1.6499,42000000.0
2007-05-07 05:10:00,1.6497,1.6501,1.6496,1.6498,54700000.0
2007-05-07 05:11:00,1.6498,1.6499,1.6495,1.6496,69600000.0
2007-05-07 05:12:00,1.6497,1.6502,1.6497,1.6502,69800000.0
2007-05-07 05:13:00,1.6503,1.6504,1.6501,1.6503,103100000.0
2007-05-07 05:14:00,1.6504,1.6505,1.6502,1.6503,119900000.0
2007-05-07 05:15:00,1.6502,1.6503,1.6501,1.6503,87400000.0
2007-05-07 05:16:00,1.6502,1.6503,1.6498,1.6501,103500000.0
2007-05-07 05:17:00,1.6501,1.6501,1.65,1.65,17500000.0
2007-05-07 05:18:00,1.6498,1.6498,1.6498,1.6498,11100000.0
2007-05-07 05:19:00,1.6499,1.6501,1.6497,1.6499,47900000.0
2007-05-07 05:20:00,1.65,1.65,1.6499,1.6499,5600000.0
2007-05-07 05:21:00,1.6499,1.6499,1.6496,1.6496,97800000.0
2007-05-07 05:22:00,1.6497,1.6497,1.6495,1.6496,33400000.0
2007-05-07 05:23:00,1.6496,1.6496,1.6494,1.6494,3200000.0
2007-05-07 05:24:00,1.6495,1.6495,1.6495,1.6495,4000000.0
2007-05-07 05:25:00,1.6496,1.6496,1.6496,1.6496,17400000.0
2007-05-07 05:26:00,1.6496,1.6497,1.6495,1.6497,31700000.0
2007-05-07 05:27:00,1.6496,1.6497,1.6495,1.6495,34100000.0
2007-05-07 05:28:00,1.6496,1.6497,1.6496,1.6496,30100000.0
2007-05-07 05:29:00,1.6497,1.6497,1.6495,1.6495,119100000.0
2007-05-07 05:30:00,1.6496,1.6496,1.6495,1.6495,16000000.0
2007-05-07 05:31:00,1.6496,1.6496,1.6495,1.6495,23900000.0
2007-05-07 05:32:00,1.6496,1.6496,1.6493,1.6494,84700000.0
2007-05-07 05:33:00,1.6495,1.6495,1.6495,1.6495,1600000.0
2007-05-07 05:34:00,1.6495,1.6495,1.6492,1.6494,70000000.0
2007-05-07 05:35:00,1.6494,1.6494,1.6492,1.6492,60400000.0
2007-05-07 05:36:00,1.6494,1.6497,1.6492,1.6496,139000000.0
2007-05-07 05:37:00,1.6499,1.6499,1.6496,1.6496,15100000.0
2007-05-07 05:38:00,1.6496,1.6497,1.6494,1.6497,50900000.0
2007-05-07 05:39:00,1.6497,1.6497,1.6493,1.6493,19200000.0
2007-05-07 05:40:00,1.6493,1.6497,1.6493,1.6497,57600000.0
2007-05-07 05:41:00,1.6496,1.6497,1.6493,1.6494,95300000.0
2007-05-07 05:42:00,1.6495,1.6495,1.6494,1.6495,46700000.0
2007-05-07 05:43:00,1.6495,1.6495,1.6492,1.6495,36500000.0
2007-05-07 05:44:00,1.6495,1.6495,1.6492,1.6492,38900000.0
2007-05-07 05:45:00,1.6493,1.6494,1.6492,1.6492,58700000.0
2007-05-07 05:46:00,1.6491,1.6495,1.6491,1.6492,26900000.0
2007-05-07 05:47:00,1.6493,1.6493,1.649,1.6491,83300000.0
2007-05-07 05:48:00,1.6492,1.6492,1.6492,1.6492,2400000.0
2007-05-07 05:49:00,1.6489,1.649,1.6488,1.6488,52400000.0
2007-05-07 05:50:00,1.649,1.649,1.6487,1.649,46100000.0
2007-05-07 05:51:00,1.649,1.649,1.6489,1.649,7200000.0
2007-05-07 05:52:00,1.6491,1.6491,1.649,1.649,32600000.0
2007-05-07 05:53:00,1.6491,1.6493,1.6489,1.649,131300000.0
2007-05-07 05:54:00,1.6491,1.6491,1.6488,1.6489,65800000.0
2007-05-07 05:55:00,1.649,1.6494,1.649,1.6494,123300000.0
2007-05-07 05:56:00,1.6493,1.6493,1.6491,1.6491,38000000.0
2007-05-07 05:57:00,1.6493,1.6494,1.6492,1.6494,69600000.0
2007-05-07 05:58:00,1.6496,1.6497,1.6494,1.6494,49100000.0
2007-05-07 05:59:00,1.6496,1.6498,1.6494,1.6496,76400000.0
2007-05-07 06:00:00,1.6496,1.6497,1.6494,1.6497,97500000.0
2007-05-07 06:01:00,1.6496,1.6497,1.6493,1.6493,30100000.0
2007-05-07 06:02:00,1.6495,1.6495,1.6492,1.6492,48400000.0
2007-05-07 06:03:00,1.6493,1.6493,1.6493,1.6493,7000000.0
2007-05-07 06:04:00,1.6493,1.6493,1.6493,1.6493,1600000.0
2007-05-07 06:05:00,1.6493,1.6496,1.6493,1.6493,15200000.0
2007-05-07 06:06:00,1.6495,1.6495,1.6488,1.649,78900000.0
2007-05-07 06:07:00,1.6492,1.6493,1.649,1.6492,89700000.0
2007-05-07 06:08:00,1.6493,1.6493,1.6492,1.6492,47600000.0
2007-05-07 06:09:00,1.6493,1.6494,1.649,1.6491,152300000.0
2007-05-07 06:10:00,1.6491,1.6491,1.649,1.6491,37400000.0
2007-05-07 06:11:00,1.649,1.6492,1.649,1.6492,53100000.0
2007-05-07 06:14:00,1.649,1.6492,1.649,1.6492,11100000.0
2007-05-07 06:15:00,1.6492,1.6493,1.6492,1.6493,35800000.0
2007-05-07 06:16:00,1.6492,1.6493,1.649,1.6492,88200000.0
2007-05-07 06:17:00,1.6492,1.6493,1.6492,1.6493,13500000.0
2007-05-07 06:18:00,1.6493,1.6493,1.6489,1.6493,116300000.0
2007-05-07 06:19:00,1.6491,1.6495,1.6491,1.6494,89700000.0
2007-05-07 06:20:00,1.6493,1.6493,1.6489,1.6491,124100000.0
2007-05-07 06:21:00,1.6491,1.6491,1.6489,1.649,106100000.0
2007-05-07 06:22:00,1.6492,1.6492,1.6491,1.6491,83300000.0
2007-05-07 06:23:00,1.6492,1.6492,1.6491,1.6492,30100000.0
2007-05-07 06:24:00,1.6491,1.6495,1.6491,1.6494,63600000.0
2007-05-07 06:25:00,1.6494,1.6495,1.6493,1.6493,83300000.0
2007-05-07 06:26:00,1.6493,1.6493,1.6493,1.6493,8700000.0
2007-05-07 06:27:00,1.6492,1.6493,1.6487,1.6488,120700000.0
2007-05-07 06:28:00,1.649,1.6492,1.6487,1.6489,126400000.0
2007-05-07 06:29:00,1.649,1.6491,1.6488,1.649,87400000.0
2007-05-07 06:30:00,1.649,1.649,1.6488,1.6489,73900000.0
2007-05-07 06:31:00,1.6488,1.649,1.6485,1.6489,101400000.0
2007-05-07 06:32:00,1.6489,1.6491,1.6487,1.6488,208000000.0
2007-05-07 06:33:00,1.6491,1.6494,1.6489,1.6489,138200000.0
2007-05-07 06:34:00,1.649,1.6492,1.6489,1.6489,19100000.0
2007-05-07 06:35:00,1.6491,1.6492,1.6489,1.6489,57200000.0
2007-05-07 06:36:00,1.6491,1.6493,1.6491,1.6493,65800000.0
2007-05-07 06:37:00,1.6491,1.6491,1.649,1.6491,34400000.0
2007-05-07 06:38:00,1.649,1.6492,1.6489,1.649,68100000.0
2007-05-07 06:39:00,1.6489,1.6489,1.6489,1.6489,17400000.0
2007-05-07 06:40:00,1.6489,1.6489,1.6487,1.6488,44900000.0
2007-05-07 06:41:00,1.6487,1.6488,1.6485,1.6486,104700000.0
2007-05-07 06:42:00,1.6487,1.6489,1.6484,1.6486,219300000.0
2007-05-07 06:43:00,1.6485,1.6488,1.6483,1.6486,184400000.0
2007-05-07 06:44:00,1.6485,1.6488,1.6484,1.6487,174000000.0
2007-05-07 06:45:00,1.6488,1.6493,1.6486,1.649,243600000.0
2007-05-07 06:46:00,1.649,1.6493,1.6488,1.6492,187100000.0
2007-05-07 06:47:00,1.6492,1.6493,1.649,1.6493,121100000.0
2007-05-07 06:48:00,1.6494,1.6494,1.6491,1.6493,84000000.0
2007-05-07 06:49:00,1.6493,1.6496,1.6492,1.6496,174800000.0
2007-05-07 06:50:00,1.6495,1.6498,1.6495,1.6498,118900000.0
2007-05-07 06:51:00,1.6497,1.6498,1.6494,1.6494,93600000.0
2007-05-07 06:52:00,1.6493,1.6497,1.6493,1.6497,196300000.0
2007-05-07 06:53:00,1.6495,1.6497,1.6494,1.6497,55800000.0
2007-05-07 06:54:00,1.6496,1.6496,1.6495,1.6496,35700000.0
2007-05-07 06:55:00,1.6495,1.6498,1.6494,1.6494,88000000.0
2007-05-07 06:56:00,1.6498,1.6498,1.6495,1.6495,21200000.0
2007-05-07 06:57:00,1.6496,1.6499,1.6496,1.6499,20600000.0
2007-05-07 06:58:00,1.6499,1.6499,1.6498,1.6498,38000000.0
2007-05-07 06:59:00,1.6496,1.6498,1.6493,1.6493,84000000.0
2007-05-07 07:00:00,1.6493,1.6494,1.6492,1.6492,133600000.0
2007-05-07 07:01:00,1.6494,1.6496,1.6493,1.6496,149400000.0
2007-05-07 07:02:00,1.6497,1.6497,1.6492,1.6495,176700000.0
2007-05-07 07:03:00,1.6494,1.6495,1.6492,1.6492,65600000.0
2007-05-07 07:04:00,1.6493,1.6495,1.6492,1.6495,38700000.0
2007-05-07 07:05:00,1.6494,1.6495,1.6491,1.6491,93600000.0
2007-05-07 07:06:00,1.6494,1.6494,1.6491,1.6491,118700000.0
2007-05-07 07:07:00,1.6492,1.6492,1.6492,1.6492,71200000.0
2007-05-07 07:08:00,1.6492,1.6492,1.6489,1.6489,140200000.0
2007-05-07 07:09:00,1.649,1.6492,1.6487,1.6489,76800000.0
2007-05-07 07:10:00,1.6488,1.6492,1.6487,1.6492,74300000.0
2007-05-07 07:11:00,1.6492,1.6494,1.6491,1.6493,148600000.0
2007-05-07 07:12:00,1.6494,1.6496,1.6493,1.6495,65900000.0
2007-05-07 07:13:00,1.6496,1.6496,1.6495,1.6495,28400000.0
2007-05-07 07:14:00,1.6496,1.6497,1.6494,1.6496,123300000.0
2007-05-07 07:15:00,1.6495,1.6495,1.6495,1.6495,30200000.0
2007-05-07 07:16:00,1.6496,1.6496,1.6494,1.6494,31200000.0
2007-05-07 07:17:00,1.6495,1.6497,1.6494,1.6495,47800000.0
2007-05-07 07:18:00,1.6494,1.6495,1.6494,1.6495,11100000.0
2007-05-07 07:19:00,1.6496,1.6497,1.6493,1.6494,35900000.0
2007-05-07 07:20:00,1.6494,1.6495,1.6492,1.6493,52400000.0
2007-05-07 07:21:00,1.6494,1.6496,1.6492,1.6494,91300000.0
2007-05-07 07:23:00,1.6492,1.6496,1.6492,1.6494,69900000.0
2007-05-07 07:24:00,1.6493,1.6493,1.6493,1.6493,14400000.0
2007-05-07 07:25:00,1.6492,1.6492,1.6492,1.6492,45900000.0
2007-05-07 07:26:00,1.6492,1.6496,1.649,1.6496,113000000.0
2007-05-07 07:27:00,1.6494,1.6494,1.6491,1.6494,78700000.0
2007-05-07 07:28:00,1.6494,1.6496,1.6494,1.6494,24600000.0
2007-05-07 07:29:00,1.6496,1.6497,1.6496,1.6496,21400000.0
2007-05-07 07:30:00,1.6496,1.6496,1.6496,1.6496,38200000.0
2007-05-07 07:31:00,1.6496,1.6498,1.6494,1.6496,109100000.0
2007-05-07 07:32:00,1.6496,1.6498,1.6493,1.6496,175100000.0
2007-05-07 07:33:00,1.6494,1.6499,1.6494,1.6499,199100001.0
2007-05-07 07:34:00,1.6498,1.6498,1.6496,1.6497,80900000.0
2007-05-07 07:35:00,1.6498,1.6498,1.6496,1.6497,38900000.0
2007-05-07 07:36:00,1.6496,1.6502,1.6494,1.6502,150400000.0
2007-05-07 07:37:00,1.6501,1.6501,1.6496,1.6498,117100000.0
2007-05-07 07:38:00,1.6497,1.6497,1.6495,1.6497,64100000.0
2007-05-07 07:39:00,1.6497,1.6501,1.6496,1.65,56700000.0
2007-05-07 07:40:00,1.65,1.65,1.6497,1.6497,110500000.0
2007-05-07 07:41:00,1.6498,1.6498,1.6495,1.6496,137400001.0
2007-05-07 07:42:00,1.6497,1.6499,1.6496,1.6499,35600000.0
2007-05-07 07:43:00,1.6499,1.65,1.6499,1.65,4000000.0
2007-05-07 07:44:00,1.6497,1.6497,1.6497,1.6497,2400000.0
2007-05-07 07:45:00,1.6498,1.6501,1.6498,1.65,31800000.0
2007-05-07 07:46:00,1.6501,1.6506,1.65,1.6506,130800000.0
2007-05-07 07:47:00,1.6505,1.6507,1.6504,1.6505,80300000.0
2007-05-07 07:48:00,1.6505,1.6506,1.6505,1.6506,78400000.0
2007-05-07 07:49:00,1.6506,1.6506,1.6499,1.6501,152000000.0
2007-05-07 07:50:00,1.65,1.6502,1.65,1.6502,38100000.0
2007-05-07 07:51:00,1.6501,1.6502,1.6501,1.6501,83400000.0
2007-05-07 07:52:00,1.6501,1.6502,1.6497,1.6497,125100000.0
2007-05-07 07:53:00,1.6498,1.6499,1.6495,1.6499,105100000.0
2007-05-07 07:54:00,1.65,1.65,1.6498,1.65,21600000.0
2007-05-07 07:55:00,1.6499,1.65,1.6496,1.6498,55600000.0
2007-05-07 07:56:00,1.6499,1.6499,1.6495,1.6496,101600000.0
2007-05-07 07:57:00,1.6498,1.65,1.6497,1.6497,131100000.0
2007-05-07 07:58:00,1.6497,1.6498,1.6495,1.6496,118500000.0
2007-05-07 07:59:00,1.6498,1.6498,1.6494,1.6497,72700000.0
2007-05-07 08:00:00,1.6497,1.6499,1.6497,1.6499,40000000.0
2007-05-07 08:01:00,1.65,1.65,1.6498,1.65,16700000.0
2007-05-07 08:02:00,1.65,1.6501,1.6499,1.6501,64800000.0
2007-05-07 08:03:00,1.6501,1.6501,1.6499,1.6499,31200000.0
2007-05-07 08:04:00,1.6499,1.6501,1.6499,1.6501,18400000.0
2007-05-07 08:05:00,1.65,1.6501,1.6499,1.6501,41600000.0
2007-05-07 08:06:00,1.6501,1.6501,1.6498,1.6499,62100000.0
2007-05-07 08:07:00,1.6499,1.65,1.6498,1.6498,11000000.0
2007-05-07 08:08:00,1.6498,1.6499,1.6497,1.6498,74300000.0
2007-05-07 08:09:00,1.6497,1.6498,1.6496,1.6497,53000000.0
2007-05-07 08:10:00,1.6496,1.6497,1.6495,1.6497,49400000.0
2007-05-07 08:11:00,1.6498,1.6498,1.6497,1.6497,31000000.0
2007-05-07 08:12:00,1.6498,1.6499,1.6498,1.6499,42800000.0
2007-05-07 08:13:00,1.6499,1.65,1.6499,1.65,72200000.0
2007-05-07 08:14:00,1.6499,1.65,1.6499,1.65,26100000.0
2007-05-07 08:15:00,1.65,1.65,1.6499,1.6499,26300000.0
2007-05-07 08:16:00,1.6499,1.6499,1.6499,1.6499,2400000.0
2007-05-07 08:17:00,1.6499,1.6499,1.6495,1.6496,79900000.0
2007-05-07 08:18:00,1.6496,1.6497,1.6495,1.6497,40800000.0
2007-05-07 08:19:00,1.6496,1.6497,1.6495,1.6497,35300000.0
2007-05-07 08:20:00,1.6497,1.6499,1.6496,1.6499,35200000.0
2007-05-07 08:21:00,1.6499,1.6499,1.6498,1.6498,16800000.0
2007-05-07 08:22:00,1.6498,1.6499,1.6498,1.6498,41600000.0
2007-05-07 08:23:00,1.6498,1.6498,1.6497,1.6497,19200000.0
2007-05-07 08:24:00,1.6496,1.6497,1.6495,1.6496,34300000.0
2007-05-07 08:25:00,1.6496,1.6496,1.6495,1.6495,19200000.0
2007-05-07 08:26:00,1.6494,1.6496,1.6494,1.6496,14400000.0
2007-05-07 08:27:00,1.6496,1.6497,1.6496,1.6496,24800000.0
2007-05-07 08:28:00,1.6495,1.6496,1.6494,1.6495,65500000.0
2007-05-07 08:29:00,1.6495,1.6495,1.6493,1.6494,46400000.0
2007-05-07 08:30:00,1.6494,1.6496,1.6493,1.6496,65600001.0
2007-05-07 08:31:00,1.6494,1.6496,1.6493,1.6495,206399997.0
2007-05-07 08:32:00,1.6495,1.6497,1.6495,1.6497,17600000.0
2007-05-07 08:33:00,1.6496,1.6498,1.6494,1.6494,74200000.0
2007-05-07 08:34:00,1.6494,1.6496,1.6494,1.6496,41200000.0
2007-05-07 08:35:00,1.6496,1.6496,1.6494,1.6495,76500002.0
2007-05-07 08:36:00,1.6496,1.6497,1.6495,1.6496,59200000.0
2007-05-07 08:37:00,1.6496,1.6496,1.6495,1.6496,29600000.0
2007-05-07 08:38:00,1.6496,1.6499,1.6496,1.6498,90100000.0
2007-05-07 08:39:00,1.6497,1.6498,1.6497,1.6498,55000000.0
2007-05-07 08:40:00,1.6497,1.6498,1.6496,1.6497,44100002.0
2007-05-07 08:41:00,1.6497,1.6498,1.6497,1.6497,20000000.0
2007-05-07 08:42:00,1.6496,1.6496,1.6495,1.6495,8800000.0
2007-05-07 08:43:00,1.6495,1.6497,1.6495,1.6496,48700000.0
2007-05-07 08:44:00,1.6496,1.6496,1.6496,1.6496,16000000.0
2007-05-07 08:45:00,1.6497,1.6498,1.6495,1.6495,46400000.0
2007-05-07 08:46:00,1.6495,1.6497,1.6493,1.6493,100800000.0
2007-05-07 08:47:00,1.6494,1.6496,1.6493,1.6496,55100000.0
2007-05-07 08:48:00,1.6495,1.6497,1.6495,1.6496,48200000.0
2007-05-07 08:49:00,1.6496,1.6496,1.6493,1.6496,167300000.0
2007-05-07 08:50:00,1.6496,1.6496,1.6494,1.6496,46900001.0
2007-05-07 08:51:00,1.6495,1.6497,1.6493,1.6495,22400000.0
2007-05-07 08:52:00,1.6496,1.6496,1.6496,1.6496,7200000.0
2007-05-07 08:53:00,1.6496,1.6496,1.6496,1.6496,2400000.0
2007-05-07 08:54:00,1.6495,1.6495,1.6495,1.6495,35200000.0
2007-05-07 08:55:00,1.6496,1.6497,1.6495,1.6497,36800000.0
2007-05-07 08:56:00,1.6496,1.6496,1.6496,1.6496,9600000.0
2007-05-07 08:57:00,1.6496,1.6496,1.6494,1.6494,112900001.0
2007-05-07 08:58:00,1.6494,1.6498,1.6494,1.6495,74300000.0
2007-05-07 08:59:00,1.6496,1.6498,1.6495,1.6495,98900000.0
2007-05-07 09:00:00,1.6495,1.6495,1.6492,1.6492,134800000.0
2007-05-07 09:01:00,1.6494,1.6494,1.6492,1.6494,69900000.0
2007-05-07 09:02:00,1.6493,1.6495,1.6492,1.6492,29700000.0
2007-05-07 09:03:00,1.6492,1.6494,1.6492,1.6493,20000000.0
2007-05-07 09:04:00,1.6493,1.6495,1.649,1.6492,86700000.0
2007-05-07 09:05:00,1.6492,1.6494,1.6491,1.6491,31600000.0
2007-05-07 09:06:00,1.6491,1.6491,1.649,1.649,69600000.0
2007-05-07 09:07:00,1.649,1.6491,1.6489,1.649,63200000.0
2007-05-07 09:08:00,1.649,1.6491,1.6489,1.649,43200000.0
2007-05-07 09:09:00,1.6489,1.6491,1.6489,1.649,58200000.0
2007-05-07 09:10:00,1.6489,1.6491,1.6488,1.649,138300000.0
2007-05-07 09:11:00,1.649,1.6493,1.649,1.6491,48000000.0
2007-05-07 09:12:00,1.6491,1.6493,1.649,1.6491,73600000.0
2007-05-07 09:13:00,1.6491,1.6492,1.6491,1.6491,85400000.0
2007-05-07 09:14:00,1.6491,1.6495,1.6491,1.6494,256800001.0
2007-05-07 09:15:00,1.6494,1.6497,1.6493,1.6495,190600001.0
2007-05-07 09:16:00,1.6494,1.6496,1.6494,1.6496,34900001.0
2007-05-07 09:17:00,1.6495,1.6495,1.6495,1.6495,4800000.0
2007-05-07 09:18:00,1.6496,1.6497,1.6496,1.6497,15100000.0
2007-05-07 09:19:00,1.6496,1.6497,1.6495,1.6495,69300001.0
2007-05-07 09:20:00,1.6496,1.6497,1.6494,1.6495,78100000.0
2007-05-07 09:21:00,1.6495,1.6498,1.6494,1.6498,80300000.0
2007-05-07 09:22:00,1.6497,1.6499,1.6497,1.6499,22400000.0
2007-05-07 09:23:00,1.6499,1.6499,1.6496,1.6499,105900005.0
2007-05-07 09:24:00,1.6498,1.6498,1.6498,1.6498,7200000.0
2007-05-07 09:25:00,1.6499,1.6503,1.6499,1.6501,90000000.0
2007-05-07 09:26:00,1.65,1.6502,1.65,1.6502,19200000.0
2007-05-07 09:27:00,1.6502,1.6502,1.6501,1.6502,19200000.0
2007-05-07 09:28:00,1.6501,1.6502,1.6501,1.6501,20600000.0
2007-05-07 09:29:00,1.65,1.6503,1.65,1.6502,80100003.0
2007-05-07 09:30:00,1.6502,1.6502,1.6499,1.6499,40800000.0
2007-05-07 09:31:00,1.6499,1.6499,1.6494,1.6496,214200001.0
2007-05-07 09:32:00,1.6496,1.6499,1.6496,1.6499,90200000.0
2007-05-07 09:33:00,1.6499,1.6501,1.6498,1.6499,39900000.0
2007-05-07 09:34:00,1.6499,1.6501,1.6498,1.6501,62900000.0
2007-05-07 09:35:00,1.6501,1.6501,1.65,1.6501,32800000.0
2007-05-07 09:36:00,1.65,1.65,1.6497,1.6498,49400000.0
2007-05-07 09:37:00,1.6497,1.65,1.6497,1.6499,56000000.0
2007-05-07 09:39:00,1.6499,1.6499,1.6497,1.6497,7200000.0
2007-05-07 09:40:00,1.6496,1.6498,1.6496,1.6498,27100000.0
2007-05-07 09:41:00,1.6498,1.6498,1.6497,1.6498,35800000.0
2007-05-07 09:43:00,1.6498,1.6499,1.6498,1.6499,5600000.0
2007-05-07 09:44:00,1.6501,1.6501,1.65,1.65,8800000.0
2007-05-07 09:45:00,1.6501,1.6502,1.6501,1.6502,8800000.0
2007-05-07 09:46:00,1.6502,1.6503,1.65,1.6501,80100001.0
2007-05-07 09:47:00,1.6501,1.6501,1.65,1.6501,19000000.0
2007-05-07 09:48:00,1.6501,1.6501,1.65,1.65,7200000.0
2007-05-07 09:49:00,1.65,1.6501,1.6499,1.65,43100000.0
2007-05-07 09:50:00,1.65,1.65,1.65,1.65,6400000.0
2007-05-07 09:51:00,1.65,1.65,1.6496,1.6497,28800000.0
2007-05-07 09:52:00,1.6497,1.6498,1.6497,1.6497,71600000.0
2007-05-07 09:53:00,1.6497,1.6497,1.6494,1.6496,57300000.0
2007-05-07 09:54:00,1.6496,1.6497,1.6496,1.6496,44700000.0
2007-05-07 09:55:00,1.6496,1.6497,1.6496,1.6496,39200000.0
2007-05-07 09:56:00,1.6496,1.6496,1.6495,1.6495,7200000.0
2007-05-07 09:57:00,1.6495,1.6495,1.6495,1.6495,5600000.0
2007-05-07 09:59:00,1.6497,1.6497,1.6495,1.6496,47600000.0
2007-05-07 10:00:00,1.6497,1.6497,1.6496,1.6496,11600000.0
2007-05-07 10:01:00,1.6496,1.6497,1.6495,1.6496,35200000.0
2007-05-07 10:02:00,1.6495,1.6498,1.6495,1.6496,34400000.0
2007-05-07 10:03:00,1.6496,1.6496,1.6492,1.6493,43100000.0
2007-05-07 10:04:00,1.6493,1.6494,1.6492,1.6493,24000000.0
2007-05-07 10:05:00,1.6494,1.6495,1.6494,1.6495,13600000.0
2007-05-07 10:07:00,1.6494,1.6495,1.6494,1.6495,14400000.0
2007-05-07 10:08:00,1.6493,1.6494,1.6492,1.6494,39200000.0
2007-05-07 10:09:00,1.6493,1.6496,1.6492,1.6495,43200000.0
2007-05-07 10:10:00,1.6495,1.6496,1.6493,1.6494,22400000.0
2007-05-07 10:11:00,1.6494,1.6499,1.6493,1.6498,25600000.0
2007-05-07 10:12:00,1.6499,1.6503,1.6499,1.6503,59100000.0
2007-05-07 10:13:00,1.6503,1.6506,1.6503,1.6505,32000000.0
2007-05-07 10:14:00,1.6505,1.6506,1.6504,1.6504,24000000.0
2007-05-07 10:15:00,1.6505,1.6505,1.6502,1.6504,27900000.0
2007-05-07 10:16:00,1.6505,1.6505,1.6504,1.6504,31200000.0
2007-05-07 10:17:00,1.6506,1.6506,1.6502,1.6502,22300000.0
2007-05-07 10:18:00,1.6502,1.6502,1.65,1.65,56400000.0
2007-05-07 10:19:00,1.6501,1.6501,1.65,1.65,52800000.0
2007-05-07 10:20:00,1.65,1.65,1.6498,1.65,28600000.0
2007-05-07 10:21:00,1.6498,1.6499,1.6495,1.6499,81100000.0
2007-05-07 10:22:00,1.65,1.6501,1.6497,1.65,59800000.0
2007-05-07 10:23:00,1.6499,1.65,1.6498,1.65,36800000.0
2007-05-07 10:24:00,1.6499,1.6499,1.6498,1.6498,7200000.0
2007-05-07 10:25:00,1.6498,1.6498,1.6497,1.6497,4800000.0
2007-05-07 10:26:00,1.6498,1.6498,1.6495,1.6498,58800000.0
2007-05-07 10:27:00,1.6498,1.6499,1.6497,1.6499,48800000.0
2007-05-07 10:28:00,1.6499,1.65,1.6499,1.65,18400000.0
2007-05-07 10:29:00,1.6502,1.6502,1.6501,1.6501,9600000.0
2007-05-07 10:30:00,1.65,1.6502,1.6499,1.6501,76300000.0
2007-05-07 10:31:00,1.65,1.6502,1.65,1.65,52800000.0
2007-05-07 10:32:00,1.65,1.6501,1.65,1.65,42200000.0
2007-05-07 10:33:00,1.6501,1.6503,1.6501,1.6502,87000000.0
2007-05-07 10:34:00,1.6503,1.6503,1.6502,1.6503,77200000.0
2007-05-07 10:35:00,1.6502,1.6503,1.6502,1.6503,41500000.0
2007-05-07 10:36:00,1.6503,1.6503,1.6502,1.6502,36400000.0
2007-05-07 10:37:00,1.6501,1.6503,1.6501,1.6502,55600000.0
2007-05-07 10:38:00,1.6502,1.6502,1.6501,1.6501,28700000.0
2007-05-07 10:39:00,1.6501,1.6502,1.65,1.6501,54300001.0
2007-05-07 10:40:00,1.65,1.65,1.65,1.65,5600000.0
2007-05-07 10:41:00,1.65,1.6501,1.6499,1.6499,24800000.0
2007-05-07 10:42:00,1.65,1.65,1.65,1.65,12000000.0
2007-05-07 10:43:00,1.6499,1.65,1.6499,1.65,4800000.0
2007-05-07 10:44:00,1.6499,1.65,1.6497,1.6497,117100000.0
2007-05-07 10:45:00,1.6499,1.6502,1.6498,1.6502,78400000.0
2007-05-07 10:46:00,1.6502,1.6503,1.6501,1.6501,55200000.0
2007-05-07 10:47:00,1.6501,1.6501,1.6498,1.6498,19200000.0
2007-05-07 10:48:00,1.6498,1.65,1.6498,1.6499,30400000.0
2007-05-07 10:49:00,1.6499,1.6499,1.6498,1.6498,21600000.0
2007-05-07 10:51:00,1.6499,1.6499,1.6498,1.6498,60100000.0
2007-05-07 10:52:00,1.6498,1.6499,1.6498,1.6499,8200000.0
2007-05-07 10:53:00,1.6499,1.65,1.6498,1.65,76700000.0
2007-05-07 10:54:00,1.6499,1.6499,1.6499,1.6499,9600000.0
2007-05-07 10:55:00,1.6498,1.6498,1.6497,1.6498,38300000.0
2007-05-07 10:56:00,1.6499,1.6499,1.6497,1.6498,19300000.0
2007-05-07 10:57:00,1.6497,1.6498,1.6497,1.6497,12800000.0
2007-05-07 10:58:00,1.6497,1.6498,1.6497,1.6498,19200000.0
2007-05-07 10:59:00,1.6497,1.6498,1.6497,1.6497,32800000.0
2007-05-07 11:00:00,1.6496,1.6498,1.6496,1.6496,30700000.0
2007-05-07 11:01:00,1.6496,1.6497,1.6496,1.6497,8000000.0
2007-05-07 11:02:00,1.6496,1.6496,1.6496,1.6496,26400000.0
2007-05-07 11:03:00,1.6495,1.6496,1.6495,1.6496,59200000.0
2007-05-07 11:04:00,1.6496,1.6496,1.6496,1.6496,2400000.0
2007-05-07 11:05:00,1.6496,1.6497,1.6496,1.6497,31800000.0
2007-05-07 11:06:00,1.6497,1.6497,1.6496,1.6497,16800000.0
2007-05-07 11:07:00,1.6497,1.6497,1.6497,1.6497,48800000.0
2007-05-07 11:08:00,1.6497,1.6498,1.6497,1.6497,25600000.0
2007-05-07 11:09:00,1.6497,1.6497,1.6497,1.6497,2400000.0
2007-05-07 11:10:00,1.6497,1.6497,1.6495,1.6495,27100000.0
2007-05-07 11:11:00,1.6496,1.6496,1.6496,1.6496,7200000.0
2007-05-07 11:12:00,1.6497,1.6498,1.6497,1.6498,38400000.0
2007-05-07 11:13:00,1.6497,1.6498,1.6495,1.6496,48000000.0
2007-05-07 11:14:00,1.6496,1.6496,1.6495,1.6495,12000000.0
2007-05-07 11:15:00,1.6496,1.6496,1.6495,1.6495,45600000.0
2007-05-07 11:16:00,1.6496,1.6498,1.6495,1.6498,36000000.0
2007-05-07 11:17:00,1.6498,1.6499,1.6498,1.6499,9600000.0
2007-05-07 11:18:00,1.6499,1.6499,1.6498,1.6499,52800000.0
2007-05-07 11:19:00,1.6499,1.6499,1.6497,1.6497,96100000.0
2007-05-07 11:20:00,1.6498,1.6499,1.6497,1.6497,32500000.0
2007-05-07 11:21:00,1.6498,1.6498,1.6497,1.6497,30400000.0
2007-05-07 11:22:00,1.6497,1.6498,1.6497,1.6497,12800000.0
2007-05-07 11:23:00,1.6497,1.6498,1.6497,1.6498,13600000.0
2007-05-07 11:24:00,1.6499,1.6499,1.6497,1.6499,57700000.0
2007-05-07 11:25:00,1.6499,1.65,1.6499,1.65,43100000.0
2007-05-07 11:26:00,1.65,1.6502,1.6498,1.6499,85600000.0
2007-05-07 11:27:00,1.6499,1.6499,1.6498,1.6498,15200000.0
2007-05-07 11:28:00,1.6497,1.6498,1.6497,1.6498,9600000.0
2007-05-07 11:29:00,1.6497,1.6498,1.6497,1.6497,7200000.0
2007-05-07 11:31:00,1.6497,1.6498,1.6497,1.6498,11100000.0
2007-05-07 11:32:00,1.6497,1.6498,1.6496,1.6498,50300000.0
2007-05-07 11:33:00,1.6498,1.6498,1.6496,1.6497,23400000.0
2007-05-07 11:34:00,1.6498,1.6498,1.6498,1.6498,4800000.0
2007-05-07 11:35:00,1.6498,1.6499,1.6497,1.6498,14400000.0
2007-05-07 11:36:00,1.6498,1.6498,1.6497,1.6498,9600000.0
2007-05-07 11:39:00,1.6498,1.6499,1.6498,1.6499,24800000.0
2007-05-07 11:40:00,1.6499,1.65,1.6498,1.6499,52800000.0
2007-05-07 11:41:00,1.65,1.65,1.6497,1.6498,36400000.0
2007-05-07 11:42:00,1.6499,1.6499,1.6498,1.6498,17700000.0
2007-05-07 11:43:00,1.6499,1.6499,1.6498,1.6499,15200000.0
2007-05-07 11:44:00,1.6499,1.6499,1.6497,1.6497,49800000.0
2007-05-07 11:45:00,1.6497,1.6498,1.6497,1.6498,22700000.0
2007-05-07 11:46:00,1.6499,1.6499,1.6498,1.6498,19200000.0
2007-05-07 11:47:00,1.6498,1.6498,1.6496,1.6497,45400000.0
2007-05-07 11:48:00,1.6498,1.6499,1.6498,1.6499,12000000.0
2007-05-07 11:49:00,1.6498,1.6499,1.6498,1.6498,9600000.0
2007-05-07 11:50:00,1.6499,1.6499,1.6498,1.6498,14400000.0
2007-05-07 11:51:00,1.6498,1.6498,1.6497,1.6498,30400000.0
2007-05-07 11:52:00,1.6497,1.6499,1.6496,1.6498,43200000.0
2007-05-07 11:53:00,1.6498,1.6498,1.6498,1.6498,12800000.0
2007-05-07 11:54:00,1.6499,1.65,1.6498,1.65,25600000.0
2007-05-07 11:55:00,1.6498,1.6502,1.6498,1.6502,44700000.0
2007-05-07 11:56:00,1.6502,1.6503,1.6498,1.6501,132800000.0
2007-05-07 11:57:00,1.6501,1.6501,1.6497,1.6498,100700000.0
2007-05-07 11:58:00,1.65,1.6501,1.6497,1.6499,105600000.0
2007-05-07 11:59:00,1.65,1.6501,1.6498,1.6498,84000000.0
2007-05-07 12:00:00,1.6498,1.6502,1.6497,1.6502,68000000.0
2007-05-07 12:01:00,1.6502,1.6502,1.6497,1.6497,63700000.0
2007-05-07 12:02:00,1.6498,1.6498,1.6498,1.6498,8000000.0
2007-05-07 12:03:00,1.6499,1.6499,1.6498,1.6499,27200000.0
2007-05-07 12:04:00,1.65,1.65,1.6499,1.6499,29600000.0
2007-05-07 12:05:00,1.6499,1.6499,1.6495,1.6495,47600000.0
2007-05-07 12:06:00,1.6494,1.6496,1.649,1.649,152000000.0
2007-05-07 12:07:00,1.649,1.649,1.6488,1.6488,95700000.0
2007-05-07 12:08:00,1.6489,1.649,1.6488,1.6489,54600000.0
2007-05-07 12:09:00,1.649,1.6492,1.6489,1.6489,43200000.0
2007-05-07 12:10:00,1.649,1.649,1.6488,1.6489,45600000.0
2007-05-07 12:11:00,1.649,1.649,1.6487,1.6487,40000000.0
2007-05-07 12:12:00,1.6487,1.6487,1.6483,1.6483,52800000.0
2007-05-07 12:13:00,1.6482,1.6486,1.6482,1.6485,117300000.0
2007-05-07 12:14:00,1.6485,1.6485,1.6483,1.6484,103100000.0
2007-05-07 12:15:00,1.6485,1.6488,1.6485,1.6486,58900000.0
2007-05-07 12:16:00,1.6486,1.6486,1.6483,1.6486,46000000.0
2007-05-07 12:17:00,1.6482,1.6487,1.6482,1.6484,31500000.0
2007-05-07 12:18:00,1.6484,1.6484,1.6483,1.6484,44600000.0
2007-05-07 12:19:00,1.6484,1.6486,1.6484,1.6485,51200000.0
2007-05-07 12:20:00,1.6486,1.6487,1.6485,1.6485,20700000.0
2007-05-07 12:21:00,1.6486,1.6486,1.6485,1.6485,25500000.0
2007-05-07 12:22:00,1.6487,1.6487,1.6484,1.6484,19200000.0
2007-05-07 12:23:00,1.6485,1.6487,1.6485,1.6487,26500000.0
2007-05-07 12:24:00,1.6486,1.6486,1.6485,1.6485,7200000.0
2007-05-07 12:25:00,1.6485,1.6486,1.6484,1.6486,54600000.0
2007-05-07 12:26:00,1.6485,1.6487,1.6485,1.6487,21900000.0
2007-05-07 12:27:00,1.6487,1.6489,1.6486,1.6489,36000000.0
2007-05-07 12:28:00,1.6489,1.649,1.6487,1.6488,101600000.0
2007-05-07 12:29:00,1.6487,1.6494,1.6487,1.6491,81300000.0
2007-05-07 12:30:00,1.6492,1.6492,1.6488,1.6491,171000000.0
2007-05-07 12:31:00,1.6491,1.6494,1.6491,1.6492,91500000.0
2007-05-07 12:32:00,1.6493,1.6496,1.6491,1.6491,53200000.0
2007-05-07 12:33:00,1.6491,1.6493,1.6491,1.6492,56400000.0
2007-05-07 12:34:00,1.6492,1.6492,1.649,1.649,24000000.0
2007-05-07 12:35:00,1.649,1.6492,1.649,1.6491,156900000.0
2007-05-07 12:36:00,1.6492,1.6492,1.6491,1.6491,24600000.0
2007-05-07 12:37:00,1.6491,1.6492,1.6491,1.6491,50900000.0
2007-05-07 12:38:00,1.6491,1.6492,1.6491,1.6492,39000000.0
2007-05-07 12:39:00,1.6492,1.6493,1.6488,1.6488,50200000.0
2007-05-07 12:40:00,1.6488,1.6492,1.6488,1.6492,36600000.0
2007-05-07 12:41:00,1.6492,1.6492,1.6491,1.6491,29600000.0
2007-05-07 12:42:00,1.649,1.6491,1.6488,1.649,63100000.0
2007-05-07 12:43:00,1.6489,1.649,1.6488,1.649,89600000.0
2007-05-07 12:44:00,1.649,1.6491,1.649,1.6491,39800000.0
2007-05-07 12:45:00,1.6491,1.6491,1.649,1.649,21600000.0
2007-05-07 12:46:00,1.6492,1.6493,1.6491,1.6492,40000000.0
2007-05-07 12:47:00,1.6491,1.6492,1.6491,1.6492,64000000.0
2007-05-07 12:48:00,1.6491,1.6491,1.6491,1.6491,36000000.0
2007-05-07 12:49:00,1.649,1.649,1.6489,1.6489,9600000.0
2007-05-07 12:50:00,1.649,1.6494,1.6489,1.6494,69300000.0
2007-05-07 12:51:00,1.6494,1.6494,1.6492,1.6493,107200000.0
2007-05-07 12:52:00,1.6494,1.6494,1.6494,1.6494,7100000.0
2007-05-07 12:53:00,1.6494,1.6495,1.6493,1.6493,89600000.0
2007-05-07 12:54:00,1.6494,1.6496,1.6494,1.6496,34000000.0
2007-05-07 12:55:00,1.6495,1.6496,1.6492,1.6495,101600000.0
2007-05-07 12:56:00,1.6495,1.6497,1.6494,1.6497,28500000.0
2007-05-07 12:57:00,1.6497,1.6497,1.6495,1.6495,4800000.0
2007-05-07 12:58:00,1.6496,1.6496,1.6494,1.6494,19000000.0
2007-05-07 12:59:00,1.6494,1.6495,1.6492,1.6494,115100000.0
2007-05-07 13:00:00,1.6493,1.6494,1.6493,1.6494,22200000.0
2007-05-07 13:01:00,1.6494,1.6494,1.6493,1.6493,30900000.0
2007-05-07 13:02:00,1.6494,1.6494,1.6494,1.6494,13400000.0
2007-05-07 13:03:00,1.6493,1.6494,1.6493,1.6494,15800000.0
2007-05-07 13:04:00,1.6493,1.6496,1.6493,1.6496,81500000.0
2007-05-07 13:05:00,1.6494,1.6496,1.6493,1.6494,30900000.0
2007-05-07 13:06:00,1.6495,1.6496,1.6493,1.6493,31000000.0
2007-05-07 13:07:00,1.6493,1.6494,1.6493,1.6494,14300000.0
2007-05-07 13:08:00,1.6494,1.6494,1.6492,1.6492,137900000.0
2007-05-07 13:09:00,1.6492,1.6492,1.6491,1.6491,23000000.0
2007-05-07 13:10:00,1.6492,1.6495,1.6491,1.6494,121500000.0
2007-05-07 13:11:00,1.6495,1.6495,1.6493,1.6495,31700000.0
2007-05-07 13:12:00,1.6495,1.6497,1.6494,1.6497,74300000.0
2007-05-07 13:13:00,1.6497,1.6497,1.6495,1.6495,34400000.0
2007-05-07 13:14:00,1.6497,1.6498,1.6492,1.6494,73200000.0
2007-05-07 13:15:00,1.6495,1.6499,1.6494,1.6497,147800000.0
2007-05-07 13:16:00,1.6496,1.6497,1.6495,1.6496,43900000.0
2007-05-07 13:17:00,1.6497,1.65,1.6497,1.6499,60400000.0
2007-05-07 13:18:00,1.6498,1.6501,1.6498,1.65,62500000.0
2007-05-07 13:19:00,1.6499,1.6501,1.6498,1.6498,36700000.0
2007-05-07 13:20:00,1.6498,1.6498,1.6497,1.6498,12800000.0
2007-05-07 13:21:00,1.6497,1.6498,1.6497,1.6497,41400000.0
2007-05-07 13:22:00,1.6499,1.6499,1.6498,1.6498,8800000.0
2007-05-07 13:24:00,1.6498,1.6499,1.6498,1.6498,14400000.0
2007-05-07 13:25:00,1.6498,1.6498,1.6492,1.6492,83800000.0
2007-05-07 13:26:00,1.6493,1.6495,1.6493,1.6494,32700000.0
2007-05-07 13:27:00,1.6495,1.6496,1.6494,1.6495,38500000.0
2007-05-07 13:28:00,1.6496,1.6496,1.6495,1.6495,10500000.0
2007-05-07 13:29:00,1.6496,1.6496,1.6494,1.6496,31900000.0
2007-05-07 13:30:00,1.6496,1.6499,1.6495,1.6499,60900000.0
2007-05-07 13:31:00,1.6498,1.6501,1.6494,1.6494,131300000.0
2007-05-07 13:32:00,1.6494,1.6494,1.6494,1.6494,11200000.0
2007-05-07 13:33:00,1.6494,1.6497,1.6494,1.6497,44000000.0
2007-05-07 13:34:00,1.6497,1.6499,1.6497,1.6498,117100000.0
2007-05-07 13:35:00,1.6497,1.6499,1.6497,1.6499,79100000.0
2007-05-07 13:36:00,1.6498,1.6499,1.6498,1.6499,62400000.0
2007-05-07 13:37:00,1.6499,1.65,1.6498,1.6499,79200000.0
2007-05-07 13:38:00,1.6499,1.6499,1.6498,1.6498,60000000.0
2007-05-07 13:39:00,1.6498,1.6498,1.6496,1.6496,51200000.0
2007-05-07 13:40:00,1.6496,1.6496,1.6495,1.6495,22300000.0
2007-05-07 13:41:00,1.6496,1.6496,1.6494,1.6494,39200000.0
2007-05-07 13:42:00,1.6495,1.6495,1.6493,1.6494,91600000.0
2007-05-07 13:43:00,1.6495,1.6495,1.6493,1.6493,28700000.0
2007-05-07 13:44:00,1.6494,1.6494,1.6493,1.6493,8000000.0
2007-05-07 13:45:00,1.6494,1.6494,1.6492,1.6494,28300000.0
2007-05-07 13:46:00,1.6495,1.6496,1.6494,1.6496,22800000.0
2007-05-07 13:47:00,1.6495,1.6496,1.6494,1.6496,91400000.0
2007-05-07 13:48:00,1.6496,1.6496,1.6495,1.6496,13000000.0
2007-05-07 13:50:00,1.6497,1.6497,1.6496,1.6496,5600000.0
2007-05-07 13:51:00,1.6497,1.6497,1.6495,1.6496,41600000.0
2007-05-07 13:52:00,1.6496,1.6497,1.6496,1.6496,48500000.0
2007-05-07 13:53:00,1.6495,1.65,1.6495,1.65,56500000.0
2007-05-07 13:54:00,1.65,1.65,1.65,1.65,19200000.0
2007-05-07 13:55:00,1.65,1.65,1.6499,1.6499,27200000.0
2007-05-07 13:56:00,1.65,1.65,1.6499,1.6499,34400000.0
2007-05-07 13:57:00,1.6499,1.6499,1.6499,1.6499,8800000.0
2007-05-07 13:58:00,1.6499,1.65,1.6495,1.6496,56700000.0
2007-05-07 13:59:00,1.6496,1.6496,1.6495,1.6495,7200000.0
2007-05-07 14:00:00,1.6495,1.6496,1.6494,1.6496,12800000.0
2007-05-07 14:01:00,1.6495,1.6496,1.6495,1.6495,21600000.0
2007-05-07 14:02:00,1.6496,1.6496,1.6495,1.6495,27200000.0
2007-05-07 14:03:00,1.6496,1.6498,1.6494,1.6497,64100000.0
2007-05-07 14:04:00,1.6498,1.6498,1.6497,1.6497,20400000.0
2007-05-07 14:05:00,1.6497,1.6497,1.6497,1.6497,12000000.0
2007-05-07 14:06:00,1.6497,1.6497,1.6493,1.6493,45600000.0
2007-05-07 14:07:00,1.6493,1.6493,1.6488,1.6488,25600000.0
2007-05-07 14:08:00,1.6488,1.6489,1.6487,1.6489,58800000.0
2007-05-07 14:09:00,1.6488,1.649,1.6488,1.6489,24800000.0
2007-05-07 14:10:00,1.649,1.6491,1.6487,1.6487,98400000.0
2007-05-07 14:11:00,1.6488,1.6489,1.6488,1.6488,18400000.0
2007-05-07 14:12:00,1.6488,1.6488,1.6486,1.6488,75200000.0
2007-05-07 14:13:00,1.6488,1.6488,1.6483,1.6483,102400000.0
2007-05-07 14:14:00,1.6484,1.6484,1.6482,1.6482,33900000.0
2007-05-07 14:15:00,1.6482,1.6482,1.6478,1.6478,91900000.0
2007-05-07 14:16:00,1.6479,1.6484,1.6479,1.6483,67100000.0
2007-05-07 14:17:00,1.6484,1.6484,1.6481,1.6484,92800000.0
2007-05-07 14:18:00,1.6484,1.6484,1.6482,1.6482,53600000.0
2007-05-07 14:19:00,1.6482,1.6483,1.6481,1.6483,40000000.0
2007-05-07 14:20:00,1.6482,1.6483,1.6479,1.6479,92000000.0
2007-05-07 14:21:00,1.6479,1.648,1.6479,1.648,36800000.0
2007-05-07 14:22:00,1.6481,1.6481,1.6478,1.6478,41600000.0
2007-05-07 14:23:00,1.6479,1.6483,1.6479,1.6482,98400000.0
2007-05-07 14:24:00,1.6483,1.6484,1.6481,1.6483,51200000.0
2007-05-07 14:25:00,1.6482,1.6483,1.648,1.6482,90600000.0
2007-05-07 14:26:00,1.6482,1.6485,1.648,1.6484,85200001.0
2007-05-07 14:27:00,1.6484,1.6484,1.648,1.6482,76100000.0
2007-05-07 14:28:00,1.6481,1.6483,1.648,1.6481,70200000.0
2007-05-07 14:29:00,1.6482,1.6482,1.648,1.6482,41600000.0
2007-05-07 14:30:00,1.6481,1.6484,1.6481,1.6484,59700000.0
2007-05-07 14:31:00,1.6485,1.6486,1.6483,1.6484,96400000.0
2007-05-07 14:32:00,1.6484,1.6486,1.6483,1.6484,77600000.0
2007-05-07 14:33:00,1.6484,1.6489,1.6484,1.6489,109100000.0
2007-05-07 14:34:00,1.6488,1.649,1.6488,1.649,57200000.0
2007-05-07 14:35:00,1.6489,1.6489,1.6488,1.6488,63200000.0
2007-05-07 14:36:00,1.6488,1.6489,1.6487,1.6489,47200000.0
2007-05-07 14:37:00,1.6488,1.6489,1.6487,1.6489,12000000.0
2007-05-07 14:38:00,1.6489,1.6494,1.6489,1.6494,51200000.0
2007-05-07 14:39:00,1.6495,1.6495,1.6491,1.6492,66400000.0
2007-05-07 14:40:00,1.6492,1.6494,1.649,1.6492,110300000.0
2007-05-07 14:41:00,1.6492,1.6493,1.6488,1.6488,116100000.0
2007-05-07 14:42:00,1.6488,1.6489,1.6485,1.6485,45600000.0
2007-05-07 14:43:00,1.6485,1.6486,1.6484,1.6486,88200000.0
2007-05-07 14:44:00,1.6485,1.6487,1.6483,1.6483,108000000.0
2007-05-07 14:45:00,1.6483,1.6484,1.6482,1.6484,21600000.0
2007-05-07 14:46:00,1.6485,1.6485,1.6482,1.6483,115200000.0
2007-05-07 14:47:00,1.6483,1.6488,1.6483,1.6484,112200000.0
2007-05-07 14:48:00,1.6484,1.6484,1.6482,1.6484,72800000.0
2007-05-07 14:49:00,1.6484,1.6484,1.6482,1.6484,32800000.0
2007-05-07 14:50:00,1.6484,1.6484,1.6484,1.6484,5600000.0
2007-05-07 14:51:00,1.6484,1.6484,1.6484,1.6484,7200000.0
2007-05-07 14:52:00,1.6484,1.6484,1.6483,1.6484,52200000.0
2007-05-07 14:53:00,1.6485,1.6485,1.6484,1.6484,24600000.0
2007-05-07 14:54:00,1.6484,1.6485,1.6483,1.6483,23900000.0
2007-05-07 14:55:00,1.6483,1.6485,1.6483,1.6484,53600000.0
2007-05-07 14:56:00,1.6484,1.6484,1.6481,1.6482,97300000.0
2007-05-07 14:57:00,1.6483,1.6483,1.6481,1.6482,50400000.0
2007-05-07 14:58:00,1.6481,1.6483,1.6479,1.6483,122400000.0
2007-05-07 14:59:00,1.6483,1.6485,1.6482,1.6482,72500000.0
2007-05-07 15:00:00,1.6483,1.6485,1.6483,1.6484,133200000.0
2007-05-07 15:01:00,1.6486,1.6488,1.6486,1.6486,109100000.0
2007-05-07 15:02:00,1.6488,1.6488,1.6486,1.6487,27800000.0
2007-05-07 15:03:00,1.6487,1.6487,1.6485,1.6487,36700000.0
2007-05-07 15:04:00,1.6488,1.6488,1.6485,1.6486,171500000.0
2007-05-07 15:05:00,1.6485,1.6487,1.6485,1.6485,136900000.0
2007-05-07 15:06:00,1.6485,1.6486,1.6484,1.6485,92300000.0
2007-05-07 15:07:00,1.6485,1.6487,1.6484,1.6487,46700000.0
2007-05-07 15:08:00,1.6487,1.6489,1.6484,1.6484,43200000.0
2007-05-07 15:09:00,1.6486,1.6487,1.6484,1.6485,68000001.0
2007-05-07 15:10:00,1.6486,1.6487,1.6485,1.6485,53600000.0
2007-05-07 15:11:00,1.6486,1.6488,1.6485,1.6488,123300001.0
2007-05-07 15:12:00,1.6488,1.6489,1.6486,1.6486,44800000.0
2007-05-07 15:13:00,1.6486,1.6487,1.6485,1.6486,28000000.0
2007-05-07 15:14:00,1.6486,1.6486,1.6484,1.6484,79500000.0
2007-05-07 15:15:00,1.6484,1.6484,1.6483,1.6483,26400000.0
2007-05-07 15:16:00,1.6483,1.6483,1.6482,1.6483,61600000.0
2007-05-07 15:17:00,1.6483,1.6483,1.6479,1.648,106900000.0
2007-05-07 15:18:00,1.6479,1.6481,1.6479,1.648,55000000.0
2007-05-07 15:19:00,1.6479,1.6481,1.6478,1.6481,45400000.0
2007-05-07 15:20:00,1.6481,1.6483,1.6481,1.6483,31100000.0
2007-05-07 15:21:00,1.6483,1.6483,1.6482,1.6482,45100000.0
2007-05-07 15:22:00,1.6484,1.6485,1.6484,1.6484,84400000.0
2007-05-07 15:23:00,1.6485,1.6485,1.6485,1.6485,17900000.0
2007-05-07 15:24:00,1.6485,1.6487,1.6485,1.6487,9600000.0
2007-05-07 15:25:00,1.6487,1.6489,1.6487,1.6489,23500000.0
2007-05-07 15:26:00,1.6486,1.6489,1.6486,1.6488,38300000.0
2007-05-07 15:27:00,1.6487,1.6487,1.6486,1.6486,69100000.0
2007-05-07 15:28:00,1.6487,1.6487,1.6486,1.6486,37900000.0
2007-05-07 15:29:00,1.6486,1.649,1.6486,1.649,153300000.0
2007-05-07 15:30:00,1.649,1.649,1.6486,1.6486,83200000.0
2007-05-07 15:31:00,1.6487,1.6489,1.6487,1.6487,40800000.0
2007-05-07 15:32:00,1.6488,1.6488,1.6483,1.6484,85200000.0
2007-05-07 15:33:00,1.6482,1.6484,1.648,1.6482,86600000.0
2007-05-07 15:34:00,1.6481,1.6483,1.6481,1.6482,28700000.0
2007-05-07 15:35:00,1.6482,1.6484,1.6482,1.6484,44800000.0
2007-05-07 15:36:00,1.6483,1.6484,1.6482,1.6483,123900000.0
2007-05-07 15:37:00,1.6483,1.6483,1.648,1.6481,55900000.0
2007-05-07 15:38:00,1.648,1.648,1.6478,1.6479,26400000.0
2007-05-07 15:39:00,1.648,1.6481,1.6479,1.6479,143300000.0
2007-05-07 15:40:00,1.6479,1.6481,1.6474,1.6474,224100001.0
2007-05-07 15:41:00,1.6476,1.6481,1.6475,1.648,127900001.0
2007-05-07 15:42:00,1.648,1.6484,1.648,1.6484,165300001.0
2007-05-07 15:43:00,1.6483,1.6485,1.6483,1.6483,121100000.0
2007-05-07 15:44:00,1.6484,1.6487,1.6484,1.6487,66300000.0
2007-05-07 15:45:00,1.6487,1.6487,1.6486,1.6487,52000000.0
2007-05-07 15:46:00,1.6487,1.6488,1.6487,1.6488,10400000.0
2007-05-07 15:47:00,1.6487,1.6489,1.6486,1.6487,80100000.0
2007-05-07 15:48:00,1.6489,1.6489,1.6486,1.6486,54600001.0
2007-05-07 15:49:00,1.6487,1.6488,1.6485,1.6488,157500000.0
2007-05-07 15:50:00,1.6487,1.6491,1.6487,1.6489,220000001.0
2007-05-07 15:51:00,1.6489,1.6491,1.6488,1.6488,100300000.0
2007-05-07 15:52:00,1.6489,1.6489,1.6486,1.6487,89800001.0
2007-05-07 15:53:00,1.6487,1.6489,1.6487,1.6488,32000000.0
2007-05-07 15:54:00,1.6489,1.649,1.6488,1.6488,112300000.0
2007-05-07 15:55:00,1.6489,1.649,1.6489,1.6489,32000000.0
2007-05-07 15:56:00,1.6489,1.6491,1.6488,1.6491,62800000.0
2007-05-07 15:57:00,1.649,1.6491,1.6489,1.6491,142200001.0
2007-05-07 15:58:00,1.6493,1.6498,1.6493,1.6497,312400000.0
2007-05-07 15:59:00,1.6497,1.65,1.6497,1.6497,81000000.0
2007-05-07 16:00:00,1.6497,1.6497,1.6494,1.6495,202100000.0
2007-05-07 16:01:00,1.6495,1.6495,1.6493,1.6493,52600000.0
2007-05-07 16:02:00,1.6493,1.6494,1.6493,1.6494,36500000.0
2007-05-07 16:03:00,1.6495,1.6496,1.6494,1.6494,50000000.0
2007-05-07 16:04:00,1.6494,1.6495,1.6494,1.6495,50600000.0
2007-05-07 16:05:00,1.6494,1.6494,1.6494,1.6494,44900000.0
2007-05-07 16:06:00,1.6496,1.6497,1.6496,1.6496,16800000.0
2007-05-07 16:07:00,1.6496,1.6497,1.6495,1.6496,32800000.0
2007-05-07 16:08:00,1.6496,1.6498,1.6496,1.6497,30400000.0
2007-05-07 16:09:00,1.6496,1.6499,1.6496,1.6499,28800000.0
2007-05-07 16:10:00,1.6498,1.6498,1.6498,1.6498,9600000.0
2007-05-07 16:11:00,1.6498,1.6501,1.6498,1.6501,15200000.0
2007-05-07 16:12:00,1.6501,1.6501,1.6499,1.65,32700000.0
2007-05-07 16:13:00,1.65,1.65,1.6498,1.6499,52400000.0
2007-05-07 16:14:00,1.65,1.65,1.6499,1.6499,57800000.0
2007-05-07 16:15:00,1.65,1.6501,1.6499,1.6501,47000000.0
2007-05-07 16:16:00,1.6499,1.6499,1.6496,1.6496,114600000.0
2007-05-07 16:17:00,1.6495,1.6495,1.6493,1.6495,126700002.0
2007-05-07 16:18:00,1.6493,1.6496,1.6491,1.6491,108100000.0
2007-05-07 16:19:00,1.6491,1.6493,1.649,1.6492,141800000.0
2007-05-07 16:20:00,1.6491,1.6494,1.6491,1.6494,66000000.0
2007-05-07 16:21:00,1.6493,1.6494,1.6493,1.6493,82900001.0
2007-05-07 16:22:00,1.6494,1.6494,1.649,1.6492,97000001.0
2007-05-07 16:23:00,1.6493,1.6493,1.6492,1.6493,76400000.0
2007-05-07 16:24:00,1.6493,1.6494,1.6492,1.6492,79100000.0
2007-05-07 16:25:00,1.6492,1.6492,1.6491,1.6491,26400000.0
2007-05-07 16:26:00,1.6492,1.6492,1.6492,1.6492,20900000.0
2007-05-07 16:27:00,1.6492,1.6492,1.6489,1.649,138000001.0
2007-05-07 16:28:00,1.649,1.6491,1.6488,1.6489,184600002.0
2007-05-07 16:29:00,1.6489,1.6494,1.6488,1.6494,64000000.0
2007-05-07 16:30:00,1.6494,1.6494,1.6493,1.6493,13600000.0
2007-05-07 16:31:00,1.6493,1.6493,1.649,1.6491,44600000.0
2007-05-07 16:32:00,1.6491,1.6491,1.6491,1.6491,3200000.0
2007-05-07 16:33:00,1.6491,1.6491,1.649,1.6491,86100000.0
2007-05-07 16:34:00,1.6491,1.6491,1.6489,1.6489,27900000.0
2007-05-07 16:35:00,1.6488,1.649,1.6487,1.649,43900000.0
2007-05-07 16:36:00,1.6489,1.6489,1.6489,1.6489,3200000.0
2007-05-07 16:37:00,1.649,1.649,1.6489,1.6489,5600000.0
2007-05-07 16:39:00,1.649,1.649,1.6489,1.6489,88900000.0
2007-05-07 16:40:00,1.6489,1.6489,1.6485,1.6488,215300000.0
2007-05-07 16:41:00,1.6487,1.6489,1.6485,1.6487,94000000.0
2007-05-07 16:42:00,1.6487,1.649,1.6486,1.6486,121600001.0
2007-05-07 16:43:00,1.6487,1.6487,1.6485,1.6486,27100000.0
2007-05-07 16:44:00,1.6486,1.6486,1.6485,1.6485,48700000.0
2007-05-07 16:45:00,1.6485,1.6485,1.6483,1.6484,32700000.0
2007-05-07 16:46:00,1.6484,1.6484,1.6481,1.6481,21600000.0
2007-05-07 16:47:00,1.6482,1.6483,1.648,1.6481,154900000.0
2007-05-07 16:48:00,1.6483,1.6487,1.6482,1.6487,150100000.0
2007-05-07 16:49:00,1.6487,1.6488,1.6486,1.6488,56800000.0
2007-05-07 16:50:00,1.6488,1.6489,1.6488,1.6489,20700000.0
2007-05-07 16:51:00,1.6489,1.6495,1.6488,1.6495,387700000.0
2007-05-07 16:52:00,1.6495,1.6502,1.6494,1.6501,95400000.0
2007-05-07 16:53:00,1.65,1.6503,1.65,1.6501,133100000.0
2007-05-07 16:54:00,1.6501,1.6501,1.6496,1.6498,49500000.0
2007-05-07 16:55:00,1.6498,1.6498,1.6495,1.6496,128000000.0
2007-05-07 16:56:00,1.6495,1.6499,1.6495,1.6497,112500001.0
2007-05-07 16:57:00,1.6497,1.6497,1.6491,1.6492,102900000.0
2007-05-07 16:58:00,1.6491,1.6494,1.6491,1.6493,154000000.0
2007-05-07 16:59:00,1.6494,1.6495,1.6493,1.6495,170400000.0
2007-05-07 17:00:00,1.6494,1.6497,1.6492,1.6496,214799999.0
2007-05-07 17:01:00,1.6497,1.65,1.6495,1.65,84299999.0
2007-05-07 17:02:00,1.65,1.65,1.6496,1.6496,135000002.0
2007-05-07 17:03:00,1.6497,1.6498,1.6496,1.6498,51000000.0
2007-05-07 17:04:00,1.6498,1.6498,1.6495,1.6497,68600000.0
2007-05-07 17:05:00,1.6495,1.6497,1.6495,1.6496,68100000.0
2007-05-07 17:06:00,1.6495,1.6499,1.6495,1.6499,91600000.0
2007-05-07 17:07:00,1.6499,1.6503,1.6499,1.65,73400000.0
2007-05-07 17:08:00,1.6501,1.6502,1.6499,1.65,85900000.0
2007-05-07 17:09:00,1.6502,1.6502,1.6499,1.6499,106200000.0
2007-05-07 17:10:00,1.65,1.65,1.6499,1.65,109700000.0
2007-05-07 17:11:00,1.65,1.65,1.6496,1.6498,154699998.0
2007-05-07 17:12:00,1.6497,1.6497,1.6496,1.6496,53400000.0
2007-05-07 17:13:00,1.6497,1.6498,1.6496,1.6497,20800000.0
2007-05-07 17:14:00,1.6498,1.6498,1.6497,1.6497,129100000.0
2007-05-07 17:15:00,1.6497,1.65,1.6497,1.65,41300000.0
2007-05-07 17:16:00,1.65,1.6502,1.6499,1.6501,80600000.0
2007-05-07 17:17:00,1.6503,1.6503,1.6501,1.6502,15200000.0
2007-05-07 17:18:00,1.6502,1.6504,1.6501,1.6503,96100000.0
2007-05-07 17:19:00,1.6502,1.6506,1.6501,1.6504,174300002.0
2007-05-07 17:20:00,1.6506,1.6506,1.6502,1.6503,47500000.0
2007-05-07 17:21:00,1.6503,1.6504,1.6502,1.6504,107600000.0
2007-05-07 17:22:00,1.6503,1.6503,1.6501,1.6501,71400000.0
2007-05-07 17:23:00,1.6501,1.6503,1.6499,1.6503,159000000.0
2007-05-07 17:24:00,1.6504,1.6506,1.6502,1.6506,106800000.0
2007-05-07 17:25:00,1.6508,1.6509,1.6507,1.6508,110099999.0
2007-05-07 17:26:00,1.6507,1.6508,1.6506,1.6507,127700000.0
2007-05-07 17:27:00,1.6507,1.6507,1.6504,1.6504,90300000.0
2007-05-07 17:28:00,1.6504,1.6506,1.6504,1.6505,42800000.0
2007-05-07 17:29:00,1.6505,1.6505,1.6504,1.6504,37700000.0
2007-05-07 17:30:00,1.6504,1.6504,1.6501,1.6502,82900000.0
2007-05-07 17:31:00,1.6501,1.6502,1.6498,1.6498,105700000.0
2007-05-07 17:32:00,1.6499,1.6501,1.6495,1.6495,114400000.0
2007-05-07 17:35:00,1.6495,1.6496,1.6492,1.6493,65100000.0
2007-05-07 17:36:00,1.6493,1.6494,1.649,1.6491,145700000.0
2007-05-07 17:37:00,1.6493,1.6494,1.6492,1.6494,55800000.0
2007-05-07 17:38:00,1.6493,1.6494,1.6491,1.6494,45900000.0
2007-05-07 17:39:00,1.6495,1.6495,1.6495,1.6495,12000000.0
2007-05-07 17:40:00,1.6495,1.6496,1.6495,1.6496,9600000.0
2007-05-07 17:41:00,1.6496,1.6496,1.6494,1.6495,28700000.0
2007-05-07 17:42:00,1.6495,1.6495,1.6494,1.6495,16800000.0
2007-05-07 17:43:00,1.6495,1.6495,1.6495,1.6495,2400000.0
2007-05-07 17:44:00,1.6495,1.6498,1.6495,1.6496,70100000.0
2007-05-07 17:45:00,1.6497,1.6497,1.6494,1.6495,31200000.0
2007-05-07 17:46:00,1.6496,1.6498,1.6496,1.6498,45600000.0
2007-05-07 17:47:00,1.6497,1.6499,1.6497,1.6498,29500000.0
2007-05-07 17:48:00,1.6497,1.65,1.6497,1.65,30400000.0
2007-05-07 17:49:00,1.65,1.65,1.6498,1.6498,46200000.0
2007-05-07 17:50:00,1.6498,1.6498,1.6496,1.6497,20800000.0
2007-05-07 17:52:00,1.6498,1.6498,1.6496,1.6496,28700000.0
2007-05-07 17:53:00,1.6497,1.6497,1.6495,1.6495,46000000.0
2007-05-07 17:55:00,1.6495,1.6495,1.6494,1.6495,24700000.0
2007-05-07 17:56:00,1.6495,1.6496,1.6495,1.6495,24800000.0
2007-05-07 17:57:00,1.6495,1.6495,1.6494,1.6495,21600000.0
2007-05-07 17:58:00,1.6495,1.6496,1.6495,1.6496,5600000.0
2007-05-07 17:59:00,1.6495,1.6495,1.6494,1.6495,9600000.0
2007-05-07 18:00:00,1.6495,1.6495,1.6495,1.6495,14400000.0
2007-05-07 18:01:00,1.6495,1.6495,1.6495,1.6495,3100000.0
2007-05-07 18:03:00,1.6494,1.6494,1.6491,1.6491,27800000.0
2007-05-07 18:04:00,1.6491,1.6491,1.649,1.6491,10400000.0
2007-05-07 18:05:00,1.6492,1.6493,1.6489,1.6489,52000000.0
2007-05-07 18:06:00,1.649,1.6491,1.6489,1.649,21600000.0
2007-05-07 18:07:00,1.649,1.6493,1.649,1.6492,49800000.0
2007-05-07 18:08:00,1.6492,1.6494,1.6492,1.6492,32800000.0
2007-05-07 18:09:00,1.6491,1.6492,1.6489,1.649,49600000.0
2007-05-07 18:10:00,1.649,1.649,1.6488,1.649,35900000.0
2007-05-07 18:11:00,1.649,1.649,1.6488,1.649,101400000.0
2007-05-07 18:12:00,1.6489,1.649,1.6489,1.649,14400000.0
2007-05-07 18:13:00,1.649,1.6492,1.6487,1.6491,103200000.0
2007-05-07 18:14:00,1.6491,1.6493,1.649,1.6493,48500000.0
2007-05-07 18:15:00,1.6493,1.6494,1.6492,1.6493,71200000.0
2007-05-07 18:16:00,1.6494,1.6494,1.6493,1.6494,30700000.0
2007-05-07 18:17:00,1.6494,1.6495,1.6493,1.6495,69100000.0
2007-05-07 18:18:00,1.6495,1.6495,1.6493,1.6495,98200000.0
2007-05-07 18:19:00,1.6493,1.6495,1.6492,1.6494,112700000.0
2007-05-07 18:20:00,1.6495,1.6495,1.6493,1.6494,48400000.0
2007-05-07 18:21:00,1.6495,1.6495,1.6493,1.6493,106000000.0
2007-05-07 18:22:00,1.6493,1.6495,1.6493,1.6495,72100000.0
2007-05-07 18:23:00,1.6495,1.6496,1.6493,1.6494,139400000.0
2007-05-07 18:24:00,1.6494,1.6495,1.6494,1.6495,15900000.0
2007-05-07 18:25:00,1.6495,1.6495,1.6495,1.6495,3200000.0
2007-05-07 18:26:00,1.6494,1.6495,1.6493,1.6493,63000000.0
2007-05-07 18:27:00,1.6494,1.6495,1.6492,1.6494,77400000.0
2007-05-07 18:28:00,1.6493,1.6497,1.6493,1.6497,72200000.0
2007-05-07 18:29:00,1.6496,1.6497,1.6496,1.6497,23200000.0
2007-05-07 18:30:00,1.6496,1.6499,1.6496,1.6498,52700000.0
2007-05-07 18:31:00,1.6497,1.6497,1.6494,1.6495,78700000.0
2007-05-07 18:32:00,1.6495,1.6496,1.6494,1.6495,163000000.0
2007-05-07 18:33:00,1.6495,1.6496,1.6495,1.6496,50100000.0
2007-05-07 18:37:00,1.6494,1.6496,1.6494,1.6496,13600000.0
2007-05-07 18:38:00,1.6496,1.6498,1.6496,1.6498,25600000.0
2007-05-07 18:39:00,1.6498,1.6498,1.6498,1.6498,7200000.0
2007-05-07 18:40:00,1.6499,1.6502,1.6499,1.6502,39700000.0
2007-05-07 18:41:00,1.6502,1.6502,1.6501,1.6501,39000000.0
2007-05-07 18:42:00,1.6503,1.6503,1.6503,1.6503,34400000.0
2007-05-07 18:43:00,1.6503,1.6503,1.6503,1.6503,20800000.0
2007-05-07 18:44:00,1.6503,1.6503,1.6503,1.6503,13600000.0
2007-05-07 18:45:00,1.6502,1.6503,1.6502,1.6502,28000000.0
2007-05-07 18:46:00,1.6502,1.6502,1.65,1.65,88400000.0
2007-05-07 18:47:00,1.65,1.65,1.6499,1.6499,26300000.0
2007-05-07 18:48:00,1.65,1.6501,1.6499,1.65,29800000.0
2007-05-07 18:49:00,1.6499,1.6499,1.6493,1.6494,103400000.0
2007-05-07 18:50:00,1.6494,1.6495,1.6494,1.6495,46000000.0
2007-05-07 18:51:00,1.6495,1.6495,1.6494,1.6495,18800000.0
2007-05-07 18:52:00,1.6495,1.6496,1.6495,1.6496,13600000.0
2007-05-07 18:53:00,1.6495,1.6495,1.6494,1.6494,37600000.0
2007-05-07 18:54:00,1.6494,1.6494,1.6494,1.6494,1600000.0
2007-05-07 18:55:00,1.6495,1.6495,1.6494,1.6494,27800000.0
2007-05-07 18:56:00,1.6494,1.6496,1.6493,1.6495,35100000.0
2007-05-07 18:57:00,1.6496,1.6502,1.6493,1.6502,184600000.0
2007-05-07 18:58:00,1.65,1.6503,1.6499,1.6502,61700000.0
2007-05-07 18:59:00,1.6502,1.6503,1.65,1.65,74400000.0
2007-05-07 19:00:00,1.6502,1.6504,1.65,1.6504,98200000.0
2007-05-07 19:01:00,1.6502,1.6503,1.6501,1.6501,94400000.0
2007-05-07 19:02:00,1.6505,1.6509,1.6501,1.6507,174600000.0
2007-05-07 19:03:00,1.6507,1.6508,1.6506,1.6506,52800000.0
2007-05-07 19:04:00,1.6505,1.6508,1.6505,1.6506,28700000.0
2007-05-07 19:05:00,1.6508,1.6508,1.6507,1.6507,12800000.0
2007-05-07 19:06:00,1.6507,1.6508,1.6499,1.6499,194100000.0
2007-05-07 19:07:00,1.6499,1.6499,1.6496,1.6498,94200000.0
2007-05-07 19:08:00,1.6498,1.6498,1.6497,1.6498,26400000.0
2007-05-07 19:09:00,1.6499,1.65,1.6498,1.65,93500000.0
2007-05-07 19:10:00,1.65,1.6501,1.6499,1.6499,22400000.0
2007-05-07 19:11:00,1.6497,1.6498,1.6497,1.6498,56600000.0
2007-05-07 19:12:00,1.6497,1.6498,1.6497,1.6497,37400000.0
2007-05-07 19:13:00,1.6497,1.6497,1.6492,1.6493,83100000.0
2007-05-07 19:14:00,1.6493,1.6495,1.6493,1.6493,63600000.0
2007-05-07 19:15:00,1.6493,1.6496,1.6493,1.6494,106500000.0
2007-05-07 19:16:00,1.6496,1.6496,1.6494,1.6494,23200000.0
2007-05-07 19:17:00,1.6494,1.6496,1.6494,1.6495,42900000.0
2007-05-07 19:18:00,1.6495,1.6495,1.6494,1.6494,48800000.0
2007-05-07 19:19:00,1.6495,1.6498,1.6495,1.6498,94100000.0
2007-05-07 19:20:00,1.6496,1.6497,1.6496,1.6497,15200000.0
2007-05-07 19:21:00,1.6497,1.6499,1.6495,1.6499,47100000.0
2007-05-07 19:22:00,1.65,1.6501,1.6499,1.6501,18300000.0
2007-05-07 19:23:00,1.65,1.65,1.6497,1.6499,180000000.0
2007-05-07 19:24:00,1.6499,1.6501,1.6499,1.65,77000000.0
2007-05-07 19:25:00,1.6501,1.6501,1.6499,1.6501,26300000.0
2007-05-07 19:26:00,1.65,1.6502,1.65,1.65,72000000.0
2007-05-07 19:27:00,1.6501,1.6502,1.6501,1.6501,38400000.0
2007-05-07 19:28:00,1.6501,1.6502,1.6501,1.6501,17600000.0
2007-05-07 19:29:00,1.6502,1.6502,1.6495,1.6499,114100000.0
2007-05-07 19:30:00,1.6499,1.65,1.6498,1.6499,72700000.0
2007-05-07 19:31:00,1.65,1.65,1.6495,1.6495,191300000.0
2007-05-07 19:32:00,1.6496,1.6497,1.6495,1.6496,377000000.0
2007-05-07 19:33:00,1.6498,1.6499,1.6494,1.6495,199800000.0
2007-05-07 19:34:00,1.6495,1.6495,1.649,1.6491,113000000.0
2007-05-07 19:35:00,1.6491,1.6492,1.6491,1.6491,121600000.0
2007-05-07 19:36:00,1.6491,1.6494,1.6491,1.6494,177000000.0
2007-05-07 19:37:00,1.6493,1.6493,1.6491,1.6492,240300000.0
2007-05-07 19:38:00,1.6492,1.6492,1.6488,1.6491,150800000.0
2007-05-07 19:39:00,1.6491,1.6496,1.6491,1.6495,93400000.0
2007-05-07 19:40:00,1.6496,1.6498,1.6494,1.6497,99900000.0
2007-05-07 19:41:00,1.6497,1.6497,1.6495,1.6496,175200000.0
2007-05-07 19:42:00,1.6496,1.6498,1.6496,1.6496,62600000.0
2007-05-07 19:44:00,1.6496,1.6498,1.6495,1.6498,106800004.0
2007-05-07 19:45:00,1.6495,1.6498,1.6495,1.6496,152900002.0
2007-05-07 19:46:00,1.6498,1.6498,1.6494,1.6496,68800000.0
2007-05-07 19:47:00,1.6498,1.6498,1.6498,1.6498,7100000.0
2007-05-07 19:48:00,1.6496,1.65,1.6496,1.65,57500000.0
2007-05-07 19:49:00,1.6498,1.65,1.6498,1.65,115200000.0
2007-05-07 19:50:00,1.6498,1.6498,1.6498,1.6498,10600000.0
2007-05-07 19:51:00,1.6498,1.6498,1.6498,1.6498,16600000.0
2007-05-07 19:52:00,1.6497,1.65,1.6496,1.6496,98400000.0
2007-05-07 19:54:00,1.6497,1.6498,1.6496,1.6497,38200000.0
2007-05-07 19:55:00,1.6495,1.6496,1.6495,1.6496,111200000.0
2007-05-07 19:56:00,1.6496,1.6498,1.6496,1.6498,35600000.0
2007-05-07 19:58:00,1.6498,1.6498,1.6497,1.6497,37200000.0
2007-05-07 19:59:00,1.6496,1.6501,1.6496,1.6501,85000000.0
2007-05-07 20:00:00,1.6498,1.6501,1.6498,1.6499,134300000.0
2007-05-07 20:01:00,1.6499,1.65,1.6497,1.65,38100000.0
2007-05-07 20:02:00,1.65,1.65,1.6497,1.6499,64700000.0
2007-05-07 20:03:00,1.65,1.6501,1.6498,1.6499,54400000.0
2007-05-07 20:04:00,1.6499,1.6499,1.6498,1.6498,13900000.0
2007-05-07 20:06:00,1.6497,1.6497,1.6497,1.6497,14300000.0
2007-05-07 20:08:00,1.6498,1.6498,1.6497,1.6497,32600000.0
2007-05-07 20:09:00,1.6497,1.6497,1.6497,1.6497,20600000.0
2007-05-07 20:10:00,1.6496,1.6496,1.6495,1.6495,40500000.0
2007-05-07 20:11:00,1.6496,1.6496,1.6496,1.6496,4000000.0
2007-05-07 20:12:00,1.6496,1.6497,1.6496,1.6497,20800000.0
2007-05-07 20:14:00,1.6496,1.6496,1.6496,1.6496,12000000.0
2007-05-07 20:17:00,1.6497,1.6497,1.6497,1.6497,12800000.0
2007-05-07 20:19:00,1.6497,1.6497,1.6497,1.6497,3200000.0
2007-05-07 20:20:00,1.6497,1.6497,1.6495,1.6495,100900000.0
2007-05-07 20:22:00,1.6495,1.6497,1.6495,1.6497,69200000.0
2007-05-07 20:23:00,1.6497,1.6497,1.6495,1.6495,106400000.0
2007-05-07 20:24:00,1.6495,1.6495,1.6495,1.6495,14200000.0
2007-05-07 20:25:00,1.6495,1.6495,1.6495,1.6495,7100000.0
2007-05-07 20:26:00,1.6494,1.6494,1.6493,1.6493,23100000.0
2007-05-07 20:27:00,1.6494,1.6495,1.6494,1.6495,9600000.0
2007-05-07 20:28:00,1.6495,1.6495,1.6489,1.6491,147800000.0
2007-05-07 20:30:00,1.6492,1.6494,1.6492,1.6493,56600000.0
2007-05-07 20:31:00,1.6495,1.6495,1.6494,1.6494,11200000.0
2007-05-07 20:33:00,1.6493,1.6493,1.6492,1.6492,60600000.0
2007-05-07 20:34:00,1.6493,1.6493,1.6492,1.6493,60700000.0
2007-05-07 20:35:00,1.6493,1.6493,1.6493,1.6493,14400000.0
2007-05-07 20:36:00,1.6493,1.6493,1.6489,1.649,99300000.0
2007-05-07 20:37:00,1.649,1.649,1.6488,1.649,79900000.0
2007-05-07 20:38:00,1.649,1.649,1.649,1.649,39500000.0
2007-05-07 20:39:00,1.649,1.649,1.6486,1.6488,140300000.0
2007-05-07 20:40:00,1.6487,1.649,1.6486,1.6489,92500000.0
2007-05-07 20:41:00,1.649,1.649,1.649,1.649,7900000.0
2007-05-07 20:42:00,1.6489,1.6489,1.6489,1.6489,22400000.0
2007-05-07 20:43:00,1.6489,1.649,1.6486,1.6486,74200000.0
2007-05-07 20:44:00,1.6486,1.6488,1.6486,1.6488,100000000.0
2007-05-07 20:45:00,1.6488,1.6489,1.6488,1.6489,58900000.0
2007-05-07 20:46:00,1.649,1.649,1.6487,1.6487,115900000.0
2007-05-07 20:47:00,1.6488,1.6488,1.6486,1.6486,39000000.0
2007-05-07 20:48:00,1.6488,1.6489,1.6488,1.6488,102500000.0
2007-05-07 20:49:00,1.6488,1.6488,1.6488,1.6488,34900000.0
2007-05-07 20:50:00,1.6488,1.6489,1.6486,1.6489,81000000.0
2007-05-07 20:51:00,1.6488,1.649,1.6488,1.6489,188800000.0
2007-05-07 20:52:00,1.649,1.649,1.6489,1.6489,52300000.0
2007-05-07 20:53:00,1.6489,1.6492,1.6484,1.6486,284300000.0
2007-05-07 20:54:00,1.6485,1.6487,1.6481,1.6481,180300000.0
2007-05-07 20:55:00,1.6482,1.6486,1.6481,1.6484,156800000.0
2007-05-07 20:56:00,1.6484,1.6484,1.6481,1.6483,53400000.0
2007-05-07 20:57:00,1.6482,1.6483,1.6482,1.6483,79600000.0
2007-05-07 20:58:00,1.6483,1.6485,1.648,1.6482,172300000.0
2007-05-07 20:59:00,1.6482,1.6483,1.6478,1.6481,173300000.0
2007-05-07 21:00:00,1.6482,1.6485,1.648,1.6484,179500000.0
2007-05-07 21:01:00,1.6485,1.6485,1.6483,1.6485,57800000.0
2007-05-07 21:02:00,1.6485,1.6485,1.6485,1.6485,19000000.0
2007-05-07 21:03:00,1.6485,1.6486,1.6485,1.6485,41200000.0
2007-05-07 21:04:00,1.6485,1.6485,1.6485,1.6485,45200000.0
2007-05-07 21:05:00,1.6485,1.6485,1.6485,1.6485,22200000.0
2007-05-07 21:06:00,1.6485,1.6486,1.6484,1.6484,191700000.0
2007-05-07 21:07:00,1.6485,1.6485,1.6481,1.6483,174600000.0
2007-05-07 21:08:00,1.6483,1.6483,1.6481,1.6481,76200000.0
2007-05-07 21:09:00,1.6482,1.6482,1.6481,1.6482,44300000.0
2007-05-07 21:10:00,1.6484,1.6485,1.6483,1.6485,130800000.0
2007-05-07 21:11:00,1.6485,1.6485,1.6483,1.6483,62200000.0
2007-05-07 21:12:00,1.6484,1.6486,1.648,1.6483,175900001.0
2007-05-07 21:13:00,1.6483,1.6486,1.6482,1.6486,138000000.0
2007-05-07 21:14:00,1.6485,1.6487,1.6483,1.6487,120800000.0
2007-05-07 21:15:00,1.6488,1.6488,1.6485,1.6486,70800000.0
2007-05-07 21:16:00,1.6486,1.6487,1.6483,1.6484,110100000.0
2007-05-07 21:17:00,1.6483,1.6485,1.6482,1.6484,69800001.0
2007-05-07 21:18:00,1.6484,1.6486,1.6484,1.6484,100400000.0
2007-05-07 21:19:00,1.6485,1.6486,1.6483,1.6483,274600000.0
2007-05-07 21:20:00,1.6482,1.6482,1.648,1.6482,125100000.0
2007-05-07 21:21:00,1.6482,1.6482,1.6482,1.6482,41300000.0
2007-05-07 21:22:00,1.6483,1.6483,1.6481,1.6481,55500000.0
2007-05-07 21:23:00,1.6482,1.6482,1.6481,1.6482,79600000.0
2007-05-07 21:24:00,1.6482,1.6483,1.6482,1.6483,30900000.0
2007-05-07 21:25:00,1.6483,1.6485,1.6483,1.6485,31900000.0
2007-05-07 21:26:00,1.6485,1.6485,1.6484,1.6485,32400000.0
2007-05-07 21:27:00,1.6484,1.6484,1.6483,1.6484,14400000.0
2007-05-07 21:28:00,1.6484,1.6486,1.6483,1.6486,77700000.0
2007-05-07 21:29:00,1.6484,1.6486,1.6484,1.6486,105500000.0
2007-05-07 21:30:00,1.6486,1.6486,1.6484,1.6486,55500000.0
2007-05-07 21:31:00,1.6485,1.6486,1.6485,1.6486,16000000.0
2007-05-07 21:32:00,1.6486,1.6489,1.6486,1.6487,70500000.0
2007-05-07 21:33:00,1.6488,1.6489,1.6485,1.6486,25900000.0
2007-05-07 21:34:00,1.6484,1.6485,1.6483,1.6485,64200000.0
2007-05-07 21:35:00,1.6483,1.6483,1.6483,1.6483,15900000.0
2007-05-07 21:36:00,1.6483,1.6485,1.6483,1.6484,39900000.0
2007-05-07 21:37:00,1.6484,1.6486,1.6484,1.6486,31800000.0
2007-05-07 21:38:00,1.6486,1.6488,1.6485,1.6486,70600000.0
2007-05-07 21:39:00,1.6487,1.6487,1.6482,1.6483,119700000.0
2007-05-07 21:40:00,1.6484,1.6487,1.6484,1.6487,37400000.0
2007-05-07 21:41:00,1.6488,1.6488,1.6487,1.6487,27700000.0
2007-05-07 21:42:00,1.6488,1.6488,1.6487,1.6487,81000000.0
2007-05-07 21:43:00,1.6487,1.6488,1.6487,1.6487,53400000.0
2007-05-07 21:44:00,1.6487,1.6487,1.6487,1.6487,5600000.0
2007-05-07 21:45:00,1.6488,1.6489,1.6488,1.6489,26900000.0
2007-05-07 21:46:00,1.6489,1.649,1.6489,1.6489,25500000.0
2007-05-07 21:47:00,1.6489,1.6489,1.6488,1.6488,17500000.0
2007-05-07 21:48:00,1.6488,1.6488,1.6486,1.6488,32700000.0
2007-05-07 21:49:00,1.6488,1.6488,1.6486,1.6486,57800000.0
2007-05-07 21:50:00,1.6486,1.6486,1.6484,1.6484,46800000.0
2007-05-07 21:51:00,1.6485,1.6485,1.6483,1.6483,37400000.0
2007-05-07 21:52:00,1.6484,1.6484,1.6484,1.6484,22400000.0
2007-05-07 21:53:00,1.6483,1.6484,1.6481,1.6482,85000000.0
2007-05-07 21:54:00,1.6482,1.6482,1.6481,1.6482,37400000.0
2007-05-07 21:55:00,1.6483,1.6484,1.6482,1.6483,64300000.0
2007-05-07 21:56:00,1.6483,1.6484,1.6481,1.6481,139500000.0
2007-05-07 21:57:00,1.6484,1.6484,1.6482,1.6484,71300000.0
2007-05-07 21:58:00,1.6482,1.6482,1.6481,1.6481,57900001.0
2007-05-07 21:59:00,1.6481,1.6482,1.6481,1.6482,12700000.0
2007-05-07 22:00:00,1.6481,1.6481,1.6479,1.6479,24700000.0
2007-05-07 22:01:00,1.6481,1.6481,1.648,1.648,17600000.0
2007-05-07 22:02:00,1.6479,1.6479,1.6479,1.6479,4800000.0
2007-05-07 22:03:00,1.648,1.648,1.648,1.648,800000.0
2007-05-07 22:04:00,1.648,1.648,1.648,1.648,4800000.0
2007-05-07 22:05:00,1.648,1.648,1.648,1.648,7200000.0
2007-05-07 22:07:00,1.648,1.648,1.648,1.648,800000.0
2007-05-07 22:08:00,1.6479,1.648,1.6479,1.648,7200000.0
2007-05-07 22:09:00,1.6479,1.6479,1.6479,1.6479,13600000.0
2007-05-07 22:10:00,1.648,1.6481,1.648,1.6481,5600000.0
2007-05-07 22:11:00,1.6481,1.6481,1.6481,1.6481,1600000.0
2007-05-07 22:12:00,1.648,1.6481,1.648,1.6481,2400000.0
2007-05-07 22:13:00,1.6481,1.6481,1.648,1.648,2400000.0
2007-05-07 22:14:00,1.6479,1.6479,1.6478,1.6478,41100000.0
2007-05-07 22:15:00,1.6479,1.6482,1.6479,1.648,41100000.0
2007-05-07 22:16:00,1.648,1.6481,1.6479,1.648,48500000.0
2007-05-07 22:17:00,1.648,1.6481,1.648,1.6481,11200000.0
2007-05-07 22:18:00,1.648,1.6481,1.648,1.648,10400000.0
2007-05-07 22:19:00,1.6478,1.6479,1.6478,1.6478,15200000.0
2007-05-07 22:20:00,1.6479,1.6479,1.6479,1.6479,7200000.0
2007-05-07 22:23:00,1.6479,1.6479,1.6479,1.6479,19700000.0
2007-05-07 22:25:00,1.648,1.648,1.6479,1.6479,8700000.0
2007-05-07 22:26:00,1.648,1.648,1.6479,1.6479,8700000.0
2007-05-07 22:27:00,1.6479,1.6479,1.6477,1.6477,28500000.0
2007-05-07 22:29:00,1.6478,1.6481,1.6478,1.6479,28500000.0
2007-05-07 22:30:00,1.6479,1.6479,1.6479,1.6479,29700000.0
2007-05-07 22:31:00,1.6478,1.6484,1.6478,1.6484,39600000.0
2007-05-07 22:32:00,1.6482,1.6484,1.6482,1.6484,38800000.0
2007-05-07 22:33:00,1.6486,1.6486,1.6484,1.6486,22200000.0
2007-05-07 22:34:00,1.6484,1.6488,1.6484,1.6488,12700000.0
2007-05-07 22:35:00,1.649,1.6491,1.6485,1.6485,57100000.0
2007-05-07 22:36:00,1.6485,1.6489,1.648,1.648,191100000.0
2007-05-07 22:37:00,1.648,1.6486,1.648,1.6485,23000000.0
2007-05-07 22:38:00,1.6485,1.6485,1.648,1.648,59500001.0
2007-05-07 22:39:00,1.6483,1.6487,1.6483,1.6487,33200000.0
2007-05-07 22:40:00,1.6489,1.6491,1.6489,1.6491,22900000.0
2007-05-07 22:41:00,1.6493,1.6493,1.6493,1.6493,25400000.0
2007-05-07 22:42:00,1.6493,1.6496,1.6493,1.6494,83200000.0
2007-05-07 22:43:00,1.6495,1.6495,1.6493,1.6494,32400000.0
2007-05-07 22:44:00,1.6495,1.6495,1.6492,1.6492,63300000.0
2007-05-07 22:45:00,1.6492,1.6495,1.6492,1.6492,34500000.0
2007-05-07 22:46:00,1.6492,1.6492,1.649,1.649,14400000.0
2007-05-07 22:47:00,1.6492,1.6492,1.6489,1.6489,57600000.0
2007-05-07 22:48:00,1.6491,1.6492,1.6489,1.6492,35000000.0
2007-05-07 22:49:00,1.6492,1.6492,1.649,1.649,8800000.0
2007-05-07 22:50:00,1.649,1.6491,1.6489,1.649,18400000.0
2007-05-07 22:51:00,1.6489,1.6491,1.6485,1.6485,131800000.0
2007-05-07 22:52:00,1.6485,1.6485,1.6484,1.6484,15000000.0
2007-05-07 22:53:00,1.6484,1.6486,1.6484,1.6486,21300000.0
2007-05-07 22:54:00,1.6487,1.649,1.6486,1.6486,76800000.0
2007-05-07 22:55:00,1.6487,1.649,1.6486,1.6486,45600000.0
2007-05-07 22:56:00,1.649,1.6491,1.6487,1.6488,40300000.0
2007-05-07 22:57:00,1.6489,1.6489,1.6489,1.6489,4000000.0
2007-05-07 22:58:00,1.6488,1.649,1.6488,1.649,36400000.0
2007-05-07 22:59:00,1.6489,1.649,1.6489,1.649,17300000.0
2007-05-07 23:00:00,1.649,1.6491,1.649,1.6491,6300000.0
2007-05-07 23:01:00,1.6487,1.649,1.6487,1.6487,41200000.0
2007-05-07 23:02:00,1.6491,1.6492,1.649,1.6492,41200000.0
2007-05-07 23:03:00,1.6492,1.6492,1.6491,1.6491,4800000.0
2007-05-07 23:04:00,1.6491,1.6491,1.649,1.649,5600000.0
2007-05-07 23:05:00,1.6491,1.6491,1.649,1.649,2400000.0
2007-05-07 23:06:00,1.6488,1.6489,1.6487,1.6487,32600000.0
2007-05-07 23:07:00,1.6487,1.6487,1.6485,1.6486,21400000.0
2007-05-07 23:08:00,1.6487,1.6488,1.6487,1.6488,22400000.0
2007-05-07 23:09:00,1.6487,1.649,1.6486,1.649,41300000.0
2007-05-07 23:10:00,1.649,1.649,1.6486,1.6486,13600000.0
2007-05-07 23:11:00,1.6489,1.649,1.6489,1.649,6400000.0
2007-05-07 23:12:00,1.649,1.649,1.6487,1.6487,7200000.0
2007-05-07 23:13:00,1.6489,1.6489,1.6482,1.6484,51700000.0
2007-05-07 23:14:00,1.6484,1.6484,1.6479,1.6481,89200000.0
2007-05-07 23:15:00,1.6481,1.6483,1.648,1.6482,46200000.0
2007-05-07 23:16:00,1.6483,1.6483,1.648,1.648,29200000.0
2007-05-07 23:17:00,1.6481,1.6481,1.6481,1.6481,11000000.0
2007-05-07 23:18:00,1.6483,1.6483,1.6478,1.6479,66800000.0
2007-05-07 23:19:00,1.6478,1.6481,1.6478,1.6478,102000000.0
2007-05-07 23:20:00,1.6478,1.6481,1.6478,1.6478,52500000.0
2007-05-07 23:21:00,1.6479,1.6482,1.6479,1.6481,42300000.0
2007-05-07 23:22:00,1.6481,1.6481,1.6481,1.6481,15000000.0
2007-05-07 23:23:00,1.6482,1.6484,1.6478,1.6482,28800000.0
2007-05-07 23:24:00,1.6485,1.6486,1.6483,1.6486,17700000.0
2007-05-07 23:25:00,1.6484,1.6484,1.6482,1.6482,9400000.0
2007-05-07 23:26:00,1.6486,1.6486,1.6485,1.6485,9400000.0
2007-05-07 23:28:00,1.6483,1.6483,1.6481,1.6482,13400000.0
2007-05-07 23:29:00,1.6483,1.6483,1.6483,1.6483,13400000.0
2007-05-07 23:30:00,1.6483,1.6485,1.6483,1.6485,16600000.0
2007-05-07 23:31:00,1.6485,1.6487,1.6485,1.6487,14100000.0
2007-05-07 23:32:00,1.6487,1.6487,1.6487,1.6487,9400000.0
2007-05-07 23:33:00,1.6484,1.6485,1.6484,1.6485,30700000.0
2007-05-07 23:34:00,1.6487,1.6487,1.6485,1.6487,30700000.0
2007-05-07 23:35:00,1.6485,1.6485,1.6484,1.6485,18800000.0
2007-05-07 23:36:00,1.6488,1.6488,1.6487,1.6487,18800000.0
2007-05-07 23:37:00,1.6487,1.6489,1.6487,1.6489,9400000.0
2007-05-07 23:38:00,1.6487,1.6487,1.6485,1.6486,4700000.0
2007-05-07 23:39:00,1.6489,1.6489,1.6489,1.6489,4700000.0
2007-05-07 23:40:00,1.6489,1.6489,1.6489,1.6489,4700000.0
2007-05-07 23:41:00,1.6489,1.6489,1.6489,1.6489,4700000.0
2007-05-07 23:42:00,1.649,1.649,1.6488,1.6488,35000000.0
2007-05-07 23:43:00,1.6488,1.6489,1.6488,1.6488,9400000.0
2007-05-07 23:44:00,1.6487,1.6487,1.6486,1.6486,9400000.0
2007-05-07 23:45:00,1.6487,1.6487,1.6487,1.6487,9400000.0
2007-05-07 23:46:00,1.6486,1.6487,1.6486,1.6487,9400000.0
2007-05-07 23:47:00,1.6486,1.6486,1.6486,1.6486,9400000.0
2007-05-07 23:49:00,1.6489,1.6489,1.6489,1.6489,9400000.0
2007-05-07 23:50:00,1.6489,1.6489,1.6489,1.6489,4700000.0
2007-05-07 23:51:00,1.6491,1.6491,1.6491,1.6491,4000000.0
2007-05-07 23:52:00,1.6488,1.6492,1.6488,1.6491,23000000.0
2007-05-07 23:53:00,1.649,1.6495,1.649,1.6495,20500000.0
2007-05-07 23:54:00,1.6494,1.6494,1.6492,1.6492,12600000.0
2007-05-07 23:55:00,1.6493,1.6493,1.6491,1.6493,37600000.0
2007-05-07 23:56:00,1.6492,1.6492,1.6486,1.6486,17300000.0
2007-05-07 23:57:00,1.6484,1.6485,1.6472,1.6483,63800000.0
2007-05-07 23:58:00,1.6483,1.6485,1.6483,1.6485,14400000.0
2007-05-07 23:59:00,1.6485,1.6485,1.6485,1.6485,26200000.0
2007-05-08 00:00:00,1.6474,1.6485,1.6474,1.6485,10600000.0
2007-05-08 00:01:00,1.6487,1.6487,1.6487,1.6487,7200000.0
2007-05-08 00:02:00,1.6489,1.6489,1.6487,1.6487,19100000.0
2007-05-08 00:03:00,1.6488,1.6489,1.6488,1.6489,7100000.0
2007-05-08 00:04:00,1.649,1.649,1.6489,1.6489,9400000.0
2007-05-08 00:05:00,1.6488,1.649,1.6488,1.649,27500000.0
2007-05-08 00:06:00,1.6489,1.649,1.6488,1.649,46400000.0
2007-05-08 00:07:00,1.649,1.649,1.649,1.649,4700000.0
2007-05-08 00:08:00,1.6488,1.6489,1.6488,1.6489,40700000.0
2007-05-08 00:09:00,1.6492,1.6492,1.6489,1.6489,40700000.0
2007-05-08 00:10:00,1.6488,1.649,1.6488,1.6488,42900000.0
2007-05-08 00:11:00,1.6489,1.6489,1.6487,1.6487,28500000.0
2007-05-08 00:12:00,1.6488,1.6488,1.6487,1.6488,28500000.0
2007-05-08 00:13:00,1.6488,1.6488,1.6488,1.6488,11900000.0
2007-05-08 00:14:00,1.649,1.6492,1.6488,1.6489,65800000.0
2007-05-08 00:15:00,1.6486,1.6486,1.6483,1.6486,44100000.0
2007-05-08 00:16:00,1.6486,1.6487,1.6473,1.6487,60300000.0
2007-05-08 00:17:00,1.6487,1.6487,1.6487,1.6487,32700000.0
2007-05-08 00:18:00,1.6488,1.6488,1.6487,1.6487,32700000.0
2007-05-08 00:19:00,1.649,1.649,1.649,1.649,4700000.0
2007-05-08 00:20:00,1.6492,1.6492,1.6488,1.649,29900000.0
2007-05-08 00:21:00,1.6492,1.6494,1.649,1.6494,53400000.0
2007-05-08 00:22:00,1.6492,1.6494,1.649,1.6492,34600000.0
2007-05-08 00:23:00,1.649,1.6492,1.649,1.649,24600000.0
2007-05-08 00:24:00,1.6492,1.6492,1.6489,1.6489,89200000.0
2007-05-08 00:25:00,1.6488,1.649,1.6488,1.649,12600000.0
2007-05-08 00:26:00,1.6492,1.6492,1.6492,1.6492,7100000.0
2007-05-08 00:27:00,1.6492,1.6494,1.6492,1.6494,28400000.0
2007-05-08 00:28:00,1.6491,1.6491,1.649,1.649,9600000.0
2007-05-08 00:29:00,1.6493,1.6493,1.6492,1.6492,9600000.0
2007-05-08 00:31:00,1.6494,1.6494,1.6494,1.6494,9600000.0
2007-05-08 00:32:00,1.6492,1.6493,1.6492,1.6493,23800000.0
2007-05-08 00:33:00,1.6492,1.6492,1.6492,1.6492,23800000.0
2007-05-08 00:34:00,1.6492,1.6492,1.649,1.649,23800000.0
2007-05-08 00:35:00,1.6488,1.649,1.6487,1.649,32700000.0
2007-05-08 00:36:00,1.649,1.6491,1.6488,1.649,83100000.0
2007-05-08 00:37:00,1.6488,1.6488,1.6488,1.6488,7100000.0
2007-05-08 00:38:00,1.6488,1.6488,1.6487,1.6488,23800000.0
2007-05-08 00:39:00,1.6489,1.649,1.6488,1.6489,57200000.0
2007-05-08 00:40:00,1.6488,1.6489,1.6486,1.6487,28400000.0
2007-05-08 00:41:00,1.6487,1.6488,1.6487,1.6488,28400000.0
2007-05-08 00:42:00,1.6488,1.6488,1.6487,1.6488,74900000.0
2007-05-08 00:43:00,1.6488,1.6488,1.6487,1.6487,16700000.0
2007-05-08 00:44:00,1.6486,1.6486,1.6486,1.6486,18200000.0
2007-05-08 00:45:00,1.6486,1.6486,1.6486,1.6486,7100000.0
2007-05-08 00:46:00,1.6486,1.6486,1.6486,1.6486,14200000.0
2007-05-08 00:47:00,1.6485,1.6486,1.6484,1.6485,96100000.0
2007-05-08 00:48:00,1.6486,1.6486,1.6486,1.6486,11100000.0
2007-05-08 00:49:00,1.6486,1.6488,1.6486,1.6488,93200000.0
2007-05-08 00:50:00,1.6488,1.6489,1.6488,1.6489,35500000.0
2007-05-08 00:51:00,1.6489,1.6489,1.6489,1.6489,7100000.0
2007-05-08 00:52:00,1.6488,1.6488,1.6488,1.6488,7100000.0
2007-05-08 00:53:00,1.6489,1.6489,1.6488,1.6488,30600000.0
2007-05-08 00:54:00,1.6487,1.6489,1.6487,1.6487,39900000.0
2007-05-08 00:55:00,1.6486,1.6486,1.6485,1.6485,14200000.0
2007-05-08 00:56:00,1.6485,1.6485,1.6482,1.6484,46000000.0
2007-05-08 00:57:00,1.6481,1.6484,1.6481,1.6482,45100000.0
2007-05-08 00:58:00,1.6484,1.6488,1.6484,1.6488,45100000.0
2007-05-08 00:59:00,1.6486,1.6488,1.6483,1.6483,112400000.0
2007-05-08 01:00:00,1.6483,1.6486,1.6483,1.6484,80100000.0
2007-05-08 01:01:00,1.6484,1.6488,1.6484,1.6487,85400000.0
2007-05-08 01:02:00,1.6488,1.6488,1.6488,1.6488,9600000.0
2007-05-08 01:03:00,1.6486,1.6488,1.6483,1.6488,77100000.0
2007-05-08 01:04:00,1.649,1.6491,1.6487,1.6491,39000000.0
2007-05-08 01:05:00,1.6488,1.6491,1.6486,1.6489,116100000.0
2007-05-08 01:06:00,1.6487,1.6491,1.6486,1.649,88600000.0
2007-05-08 01:07:00,1.6493,1.6493,1.649,1.6492,54800000.0
2007-05-08 01:08:00,1.6493,1.6493,1.6493,1.6493,2400000.0
2007-05-08 01:09:00,1.6492,1.6494,1.6492,1.6494,12000000.0
2007-05-08 01:10:00,1.6493,1.6493,1.6491,1.6492,21500000.0
2007-05-08 01:11:00,1.6493,1.6493,1.6491,1.6493,60700000.0
2007-05-08 01:12:00,1.6492,1.6492,1.6489,1.649,47000000.0
2007-05-08 01:13:00,1.649,1.6492,1.649,1.6492,15200000.0
2007-05-08 01:14:00,1.649,1.649,1.649,1.649,11200000.0
2007-05-08 01:15:00,1.6489,1.649,1.6488,1.6488,28600000.0
2007-05-08 01:16:00,1.6489,1.6491,1.6488,1.6489,28600000.0
2007-05-08 01:17:00,1.6489,1.649,1.6489,1.6489,28600000.0
2007-05-08 01:18:00,1.6488,1.649,1.6488,1.649,38400000.0
2007-05-08 01:19:00,1.6489,1.6489,1.6488,1.6488,21500000.0
2007-05-08 01:20:00,1.6488,1.6489,1.6488,1.6489,20000000.0
2007-05-08 01:21:00,1.6488,1.649,1.6487,1.6487,27100000.0
2007-05-08 01:22:00,1.6487,1.6491,1.6486,1.6488,62700000.0
2007-05-08 01:23:00,1.6487,1.6487,1.6486,1.6486,24800000.0
2007-05-08 01:24:00,1.6488,1.6489,1.6488,1.6488,24800000.0
2007-05-08 01:25:00,1.6488,1.6488,1.6486,1.6486,41500000.0
2007-05-08 01:26:00,1.649,1.6491,1.6488,1.649,41500000.0
2007-05-08 01:27:00,1.6492,1.6494,1.649,1.6492,147500000.0
2007-05-08 01:28:00,1.6491,1.6491,1.649,1.649,13600000.0
2007-05-08 01:29:00,1.649,1.6492,1.6489,1.6491,40700000.0
2007-05-08 01:30:00,1.649,1.6493,1.649,1.6492,39900000.0
2007-05-08 01:31:00,1.6493,1.6493,1.6489,1.6491,23100000.0
2007-05-08 01:32:00,1.649,1.6493,1.6488,1.6493,58400000.0
2007-05-08 01:33:00,1.6493,1.6494,1.6492,1.6492,62100000.0
2007-05-08 01:34:00,1.6494,1.6495,1.6492,1.6495,54900000.0
2007-05-08 01:35:00,1.6496,1.6496,1.6492,1.6492,44400000.0
2007-05-08 01:36:00,1.6492,1.6494,1.6491,1.6491,51900000.0
2007-05-08 01:37:00,1.6495,1.6495,1.6492,1.6495,30100000.0
2007-05-08 01:38:00,1.6491,1.6492,1.6491,1.6492,108100000.0
2007-05-08 01:39:00,1.6496,1.6496,1.6491,1.6492,108100000.0
2007-05-08 01:40:00,1.6492,1.6494,1.6492,1.6492,68100000.0
2007-05-08 01:41:00,1.6495,1.6495,1.6491,1.6494,25300000.0
2007-05-08 01:42:00,1.6492,1.6495,1.6491,1.6495,20600000.0
2007-05-08 01:43:00,1.6495,1.6495,1.6491,1.6492,21600000.0
2007-05-08 01:44:00,1.6492,1.6493,1.6492,1.6492,24700000.0
2007-05-08 01:45:00,1.6492,1.6492,1.6492,1.6492,11200000.0
2007-05-08 01:46:00,1.6493,1.6494,1.649,1.6492,23100000.0
2007-05-08 01:47:00,1.6489,1.6491,1.6488,1.6491,40700000.0
2007-05-08 01:48:00,1.6492,1.6492,1.6491,1.6491,16000000.0
2007-05-08 01:49:00,1.6491,1.6491,1.6491,1.6491,11200000.0
2007-05-08 01:50:00,1.6493,1.6494,1.6491,1.6492,65200000.0
2007-05-08 01:51:00,1.6492,1.6492,1.6487,1.6489,128400000.0
2007-05-08 01:52:00,1.6489,1.6489,1.6483,1.6486,77100000.0
2007-05-08 01:53:00,1.6487,1.6489,1.6485,1.6488,54800000.0
2007-05-08 01:54:00,1.6487,1.6489,1.6485,1.6489,39800000.0
2007-05-08 01:55:00,1.6488,1.649,1.6488,1.6489,54900000.0
2007-05-08 01:56:00,1.6488,1.6489,1.6482,1.6484,132800000.0
2007-05-08 01:57:00,1.6484,1.6486,1.6482,1.6482,89300000.0
2007-05-08 01:58:00,1.6483,1.6485,1.6481,1.6482,123100000.0
2007-05-08 01:59:00,1.6481,1.6482,1.6478,1.648,64000000.0
2007-05-08 02:00:00,1.6482,1.6486,1.648,1.6484,98000000.0
2007-05-08 02:01:00,1.6485,1.6486,1.6478,1.648,97000000.0
2007-05-08 02:02:00,1.6478,1.6481,1.6478,1.6481,108300002.0
2007-05-08 02:03:00,1.6482,1.6482,1.648,1.648,40400000.0
2007-05-08 02:04:00,1.6483,1.6484,1.648,1.6482,9600000.0
2007-05-08 02:05:00,1.6484,1.6485,1.6483,1.6484,67500001.0
2007-05-08 02:06:00,1.6485,1.6486,1.6484,1.6485,58500001.0
2007-05-08 02:07:00,1.6484,1.6487,1.6484,1.6484,38200001.0
2007-05-08 02:08:00,1.6483,1.6485,1.6483,1.6483,108800002.0
2007-05-08 02:09:00,1.6484,1.6486,1.6482,1.6483,193000004.0
2007-05-08 02:10:00,1.6486,1.6486,1.6483,1.6484,17500000.0
2007-05-08 02:11:00,1.6486,1.6486,1.6486,1.6486,4800000.0
2007-05-08 02:12:00,1.6488,1.6488,1.6488,1.6488,12000000.0
2007-05-08 02:13:00,1.6489,1.6489,1.6486,1.6486,16700000.0
2007-05-08 02:14:00,1.6484,1.6487,1.6483,1.6487,42100000.0
2007-05-08 02:15:00,1.6485,1.6487,1.6483,1.6484,35500000.0
2007-05-08 02:16:00,1.6484,1.6488,1.6482,1.6487,55800000.0
2007-05-08 02:17:00,1.6486,1.6487,1.6486,1.6487,9600000.0
2007-05-08 02:18:00,1.6488,1.6488,1.6488,1.6488,2400000.0
2007-05-08 02:19:00,1.6487,1.6487,1.6484,1.6487,15900000.0
2007-05-08 02:20:00,1.6488,1.6488,1.6484,1.6484,11100000.0
2007-05-08 02:21:00,1.6487,1.6488,1.6487,1.6487,13700000.0
2007-05-08 02:22:00,1.6487,1.6489,1.6486,1.6488,150100000.0
2007-05-08 02:23:00,1.6488,1.6488,1.6486,1.6486,38200000.0
2007-05-08 02:24:00,1.6487,1.6487,1.6487,1.6487,19000000.0
2007-05-08 02:25:00,1.6487,1.6487,1.6485,1.6485,43100000.0
2007-05-08 02:26:00,1.6485,1.6487,1.6483,1.6486,102800000.0
2007-05-08 02:27:00,1.6486,1.6486,1.6483,1.6483,48000000.0
2007-05-08 02:28:00,1.6483,1.6485,1.6481,1.6484,55000000.0
2007-05-08 02:29:00,1.6484,1.6484,1.6481,1.6481,33500000.0
2007-05-08 02:30:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2007-05-08 02:31:00,1.6481,1.6481,1.6481,1.6481,26400000.0
2007-05-08 02:32:00,1.648,1.648,1.648,1.648,26400000.0
2007-05-08 02:33:00,1.6481,1.6482,1.6481,1.6482,26400000.0
2007-05-08 02:34:00,1.648,1.6481,1.648,1.6481,26400000.0
2007-05-08 02:35:00,1.648,1.6481,1.648,1.6481,26400000.0
2007-05-08 02:36:00,1.6482,1.6484,1.6481,1.6484,26400000.0
2007-05-08 02:37:00,1.648,1.6482,1.648,1.648,16600000.0
2007-05-08 02:38:00,1.6485,1.6485,1.6485,1.6485,16600000.0
2007-05-08 02:39:00,1.6483,1.6487,1.6483,1.6486,118800003.0
2007-05-08 02:40:00,1.6486,1.6487,1.6484,1.6486,111500001.0
2007-05-08 02:41:00,1.6486,1.6486,1.6482,1.6482,55600000.0
2007-05-08 02:42:00,1.6482,1.6485,1.6481,1.6482,143000001.0
2007-05-08 02:43:00,1.6484,1.6485,1.648,1.648,159400000.0
2007-05-08 02:44:00,1.648,1.6484,1.6478,1.6482,246700001.0
2007-05-08 02:45:00,1.6481,1.6483,1.6479,1.6481,141300000.0
2007-05-08 02:46:00,1.6481,1.6481,1.648,1.648,23900000.0
2007-05-08 02:47:00,1.6482,1.6483,1.6479,1.6479,162700000.0
2007-05-08 02:48:00,1.6481,1.6483,1.6479,1.648,162500001.0
2007-05-08 02:49:00,1.648,1.6481,1.6477,1.6479,80400000.0
2007-05-08 02:50:00,1.6478,1.6479,1.6476,1.6476,135600003.0
2007-05-08 02:51:00,1.6475,1.6477,1.6474,1.6475,195800000.0
2007-05-08 02:52:00,1.6474,1.6475,1.6471,1.6472,162400000.0
2007-05-08 02:53:00,1.647,1.6472,1.6469,1.647,153700000.0
2007-05-08 02:54:00,1.647,1.6472,1.6469,1.6471,162000002.0
2007-05-08 02:55:00,1.6472,1.6474,1.6469,1.6473,239500001.0
2007-05-08 02:56:00,1.6472,1.6475,1.6472,1.6473,80400000.0
2007-05-08 02:57:00,1.6475,1.6475,1.6471,1.6473,106000001.0
2007-05-08 02:58:00,1.6475,1.6475,1.6473,1.6473,66800002.0
2007-05-08 02:59:00,1.6474,1.6478,1.6474,1.6474,82600000.0
2007-05-08 03:00:00,1.6473,1.6473,1.6472,1.6473,14300000.0
2007-05-08 03:01:00,1.6471,1.6473,1.647,1.647,54900000.0
2007-05-08 03:02:00,1.6471,1.6474,1.6469,1.6472,186300002.0
2007-05-08 03:03:00,1.6471,1.6474,1.647,1.6471,179900000.0
2007-05-08 03:04:00,1.6471,1.6472,1.647,1.647,32300000.0
2007-05-08 03:05:00,1.6471,1.6473,1.6468,1.6471,65200000.0
2007-05-08 03:06:00,1.6471,1.6473,1.6468,1.647,53700000.0
2007-05-08 03:07:00,1.6469,1.6472,1.6469,1.6469,31200000.0
2007-05-08 03:08:00,1.6469,1.6473,1.6469,1.6471,185100000.0
2007-05-08 03:09:00,1.647,1.6472,1.6465,1.6466,147000000.0
2007-05-08 03:10:00,1.6466,1.647,1.6463,1.6467,229200000.0
2007-05-08 03:11:00,1.6467,1.6467,1.646,1.6466,168300001.0
2007-05-08 03:12:00,1.6467,1.6467,1.6463,1.6466,98400001.0
2007-05-08 03:13:00,1.6465,1.6467,1.6464,1.6464,65100000.0
2007-05-08 03:14:00,1.6465,1.6467,1.6462,1.6464,93900000.0
2007-05-08 03:15:00,1.6466,1.6467,1.6464,1.6464,33300000.0
2007-05-08 03:16:00,1.6466,1.6467,1.6464,1.6464,101900000.0
2007-05-08 03:17:00,1.6464,1.6465,1.6462,1.6462,119500001.0
2007-05-08 03:18:00,1.6463,1.6467,1.6461,1.6463,197700000.0
2007-05-08 03:19:00,1.6464,1.6464,1.6463,1.6464,16600000.0
2007-05-08 03:20:00,1.6464,1.6464,1.6463,1.6464,77800001.0
2007-05-08 03:21:00,1.6464,1.6468,1.6463,1.6468,124200001.0
2007-05-08 03:22:00,1.6467,1.6468,1.6467,1.6467,123400000.0
2007-05-08 03:23:00,1.6468,1.6469,1.6467,1.6468,81400000.0
2007-05-08 03:24:00,1.6466,1.6467,1.6465,1.6466,157300000.0
2007-05-08 03:25:00,1.6468,1.6469,1.6464,1.6467,157300000.0
2007-05-08 03:26:00,1.6467,1.6468,1.6466,1.6467,92700001.0
2007-05-08 03:27:00,1.6466,1.6468,1.6465,1.6466,64400001.0
2007-05-08 03:28:00,1.6467,1.6468,1.6462,1.6465,95100000.0
2007-05-08 03:29:00,1.6465,1.6465,1.6458,1.646,147200000.0
2007-05-08 03:30:00,1.6459,1.6459,1.6419,1.6436,364600000.0
2007-05-08 03:31:00,1.6437,1.6441,1.6427,1.6428,358500000.0
2007-05-08 03:32:00,1.6428,1.643,1.6423,1.6428,292800000.0
2007-05-08 03:33:00,1.643,1.6435,1.6428,1.6434,353900000.0
2007-05-08 03:34:00,1.6432,1.6437,1.643,1.6433,299000000.0
2007-05-08 03:35:00,1.6435,1.6436,1.6429,1.6432,315200000.0
2007-05-08 03:36:00,1.6433,1.6433,1.6428,1.6433,345900000.0
2007-05-08 03:37:00,1.6432,1.6432,1.6419,1.6425,220900001.0
2007-05-08 03:38:00,1.6425,1.6429,1.642,1.642,355600001.0
2007-05-08 03:39:00,1.6423,1.6427,1.6419,1.6426,236200006.0
2007-05-08 03:40:00,1.6426,1.6433,1.6426,1.6431,287600005.0
2007-05-08 03:41:00,1.6431,1.6433,1.6426,1.6427,214400000.0
2007-05-08 03:42:00,1.6429,1.643,1.6422,1.6425,278800002.0
2007-05-08 03:43:00,1.6425,1.6427,1.642,1.6426,246600000.0
2007-05-08 03:44:00,1.6423,1.6426,1.6418,1.642,188700001.0
2007-05-08 03:45:00,1.6421,1.6425,1.6421,1.6422,62000000.0
2007-05-08 03:46:00,1.6422,1.6425,1.6422,1.6424,80100000.0
2007-05-08 03:47:00,1.6423,1.6423,1.6416,1.6421,104100000.0
2007-05-08 03:48:00,1.6418,1.6422,1.6417,1.642,217300000.0
2007-05-08 03:49:00,1.642,1.6422,1.6417,1.6419,125500000.0
2007-05-08 03:50:00,1.6422,1.6423,1.6417,1.6417,131900000.0
2007-05-08 03:51:00,1.6419,1.6423,1.6418,1.6423,84100000.0
2007-05-08 03:52:00,1.642,1.6428,1.642,1.6423,156800000.0
2007-05-08 03:53:00,1.6426,1.6427,1.642,1.642,171200000.0
2007-05-08 03:54:00,1.6422,1.6424,1.6418,1.642,210400000.0
2007-05-08 03:55:00,1.6418,1.6423,1.6416,1.6422,235300000.0
2007-05-08 03:56:00,1.6422,1.6423,1.6419,1.6421,159900003.0
2007-05-08 03:57:00,1.642,1.6423,1.6416,1.6418,199100002.0
2007-05-08 03:58:00,1.6419,1.6421,1.6419,1.6421,71100000.0
2007-05-08 03:59:00,1.642,1.6425,1.6419,1.6423,88800000.0
2007-05-08 04:00:00,1.6422,1.6423,1.6421,1.6422,77700000.0
2007-05-08 04:01:00,1.6422,1.6424,1.6417,1.6421,207500000.0
2007-05-08 04:02:00,1.6422,1.6423,1.6418,1.6423,136800000.0
2007-05-08 04:03:00,1.6423,1.6424,1.6418,1.6422,141100000.0
2007-05-08 04:04:00,1.6419,1.6422,1.6418,1.6418,50200000.0
2007-05-08 04:05:00,1.6419,1.6422,1.6416,1.6417,125400000.0
2007-05-08 04:06:00,1.6421,1.6422,1.6417,1.6419,144000000.0
2007-05-08 04:07:00,1.642,1.6422,1.6417,1.642,43300000.0
2007-05-08 04:08:00,1.6418,1.6421,1.6417,1.642,126400000.0
2007-05-08 04:09:00,1.6421,1.6421,1.6418,1.6418,48400000.0
2007-05-08 04:10:00,1.6421,1.6422,1.6418,1.6419,84000000.0
2007-05-08 04:11:00,1.6418,1.6419,1.6416,1.6416,89300000.0
2007-05-08 04:12:00,1.6417,1.6417,1.6415,1.6415,77400000.0
2007-05-08 04:13:00,1.6416,1.6418,1.6414,1.6418,150600000.0
2007-05-08 04:14:00,1.6415,1.6418,1.6415,1.6418,35800000.0
2007-05-08 04:15:00,1.6416,1.6422,1.6415,1.6422,106000000.0
2007-05-08 04:16:00,1.6421,1.6422,1.6419,1.642,75800000.0
2007-05-08 04:17:00,1.6418,1.6423,1.6418,1.6421,118300000.0
2007-05-08 04:18:00,1.6418,1.6419,1.6416,1.6418,87900000.0
2007-05-08 04:19:00,1.6418,1.6419,1.6414,1.6419,71300000.0
2007-05-08 04:20:00,1.6417,1.6419,1.6417,1.6417,24800000.0
2007-05-08 04:21:00,1.6419,1.642,1.6419,1.642,9600000.0
2007-05-08 04:22:00,1.6419,1.6421,1.6415,1.6421,177500000.0
2007-05-08 04:23:00,1.6421,1.6421,1.6416,1.6416,86700000.0
2007-05-08 04:24:00,1.6416,1.6419,1.6416,1.6418,95100000.0
2007-05-08 04:25:00,1.6417,1.6421,1.6417,1.6421,77600000.0
2007-05-08 04:26:00,1.6421,1.6421,1.6418,1.6418,23900000.0
2007-05-08 04:27:00,1.642,1.642,1.6418,1.6418,15100000.0
2007-05-08 04:28:00,1.6419,1.6422,1.6418,1.6422,121000000.0
2007-05-08 04:29:00,1.6421,1.6422,1.6421,1.6421,9600000.0
2007-05-08 04:30:00,1.6421,1.6421,1.6418,1.6418,40700000.0
2007-05-08 04:31:00,1.6417,1.6418,1.6415,1.6416,96100000.0
2007-05-08 04:32:00,1.6415,1.6416,1.6412,1.6416,122900000.0
2007-05-08 04:33:00,1.6416,1.6416,1.6411,1.6411,185700000.0
2007-05-08 04:34:00,1.6412,1.6413,1.6408,1.6412,328000000.0
2007-05-08 04:35:00,1.6409,1.6413,1.6409,1.6413,182200000.0
2007-05-08 04:36:00,1.6413,1.6413,1.641,1.6411,106600000.0
2007-05-08 04:37:00,1.6412,1.6416,1.6411,1.6413,79400000.0
2007-05-08 04:38:00,1.6414,1.6415,1.6414,1.6415,47500000.0
2007-05-08 04:39:00,1.6414,1.6415,1.6414,1.6414,30000000.0
2007-05-08 04:40:00,1.6413,1.6414,1.6411,1.6413,44800000.0
2007-05-08 04:41:00,1.6411,1.6412,1.6407,1.6407,81600000.0
2007-05-08 04:42:00,1.6407,1.6407,1.6393,1.6396,287500000.0
2007-05-08 04:43:00,1.6394,1.6407,1.6393,1.6406,342000000.0
2007-05-08 04:44:00,1.6409,1.641,1.6402,1.6407,375700003.0
2007-05-08 04:45:00,1.6406,1.6406,1.6401,1.6404,115500000.0
2007-05-08 04:46:00,1.6402,1.6404,1.6394,1.6398,319900000.0
2007-05-08 04:47:00,1.64,1.6404,1.6397,1.6403,115200000.0
2007-05-08 04:48:00,1.6404,1.6404,1.6397,1.6399,62000000.0
2007-05-08 04:49:00,1.64,1.64,1.6396,1.6396,110700000.0
2007-05-08 04:50:00,1.6397,1.64,1.6396,1.6399,156300000.0
2007-05-08 04:51:00,1.6399,1.6402,1.6395,1.6395,163000000.0
2007-05-08 04:52:00,1.6397,1.6398,1.6394,1.6397,118100000.0
2007-05-08 04:53:00,1.6397,1.6398,1.6392,1.6394,98800000.0
2007-05-08 04:54:00,1.6395,1.6398,1.6392,1.6395,105800000.0
2007-05-08 04:55:00,1.6397,1.6401,1.6394,1.6399,264300001.0
2007-05-08 04:56:00,1.64,1.6408,1.64,1.6404,185500000.0
2007-05-08 04:57:00,1.6406,1.6406,1.6395,1.6399,115400000.0
2007-05-08 04:58:00,1.6399,1.6401,1.6396,1.6398,80000000.0
2007-05-08 04:59:00,1.6401,1.6402,1.6398,1.6399,134900000.0
2007-05-08 05:00:00,1.6398,1.6404,1.6398,1.6398,131900000.0
2007-05-08 05:01:00,1.6398,1.64,1.6397,1.6399,134100000.0
2007-05-08 05:02:00,1.6399,1.6399,1.6395,1.6397,163500000.0
2007-05-08 05:03:00,1.6399,1.6399,1.6392,1.6392,140200000.0
2007-05-08 05:04:00,1.6394,1.6396,1.6393,1.6396,103900000.0
2007-05-08 05:05:00,1.6396,1.6396,1.6395,1.6396,89200003.0
2007-05-08 05:06:00,1.6395,1.6396,1.6391,1.6391,118200002.0
2007-05-08 05:07:00,1.6394,1.6394,1.639,1.6394,121400000.0
2007-05-08 05:08:00,1.6392,1.6396,1.6392,1.6396,130200000.0
2007-05-08 05:09:00,1.6394,1.6395,1.6393,1.6394,99300000.0
2007-05-08 05:10:00,1.6394,1.6395,1.6387,1.639,349100001.0
2007-05-08 05:11:00,1.6391,1.6394,1.639,1.6394,116800001.0
2007-05-08 05:12:00,1.6391,1.6397,1.6391,1.6394,143900000.0
2007-05-08 05:13:00,1.6393,1.6395,1.6391,1.6393,41300000.0
2007-05-08 05:14:00,1.6391,1.6393,1.6388,1.6388,34100000.0
2007-05-08 05:15:00,1.6388,1.6393,1.6388,1.6392,58100000.0
2007-05-08 05:16:00,1.6391,1.6393,1.6389,1.639,83500000.0
2007-05-08 05:17:00,1.6391,1.6393,1.6391,1.6392,57400000.0
2007-05-08 05:18:00,1.6392,1.6392,1.6389,1.6391,35500000.0
2007-05-08 05:19:00,1.639,1.6392,1.6388,1.6392,91500000.0
2007-05-08 05:20:00,1.6393,1.6394,1.6391,1.6392,104600000.0
2007-05-08 05:21:00,1.6394,1.6394,1.6392,1.6394,56800000.0
2007-05-08 05:22:00,1.6392,1.6396,1.6392,1.6396,44000000.0
2007-05-08 05:23:00,1.6395,1.6395,1.6395,1.6395,11200000.0
2007-05-08 05:24:00,1.6395,1.6396,1.6394,1.6395,59100000.0
2007-05-08 05:25:00,1.6396,1.64,1.6396,1.6399,48600000.0
2007-05-08 05:26:00,1.6397,1.64,1.6395,1.6395,47800000.0
2007-05-08 05:27:00,1.6395,1.6397,1.6394,1.6396,53500000.0
2007-05-08 05:28:00,1.6394,1.6398,1.6393,1.6397,87300000.0
2007-05-08 05:29:00,1.6398,1.6401,1.6396,1.6401,191800001.0
2007-05-08 05:30:00,1.6399,1.6399,1.6398,1.6399,61600000.0
2007-05-08 05:31:00,1.6398,1.6399,1.6395,1.6397,93600000.0
2007-05-08 05:32:00,1.6395,1.6398,1.6394,1.6395,175000000.0
2007-05-08 05:33:00,1.6393,1.6396,1.6392,1.6395,158700000.0
2007-05-08 05:34:00,1.6395,1.6395,1.6392,1.6392,53100000.0
2007-05-08 05:35:00,1.6394,1.6395,1.6391,1.6395,91700000.0
2007-05-08 05:36:00,1.6393,1.6396,1.6392,1.6394,92000000.0
2007-05-08 05:37:00,1.6395,1.6395,1.6391,1.6394,54300000.0
2007-05-08 05:38:00,1.6393,1.6395,1.6392,1.6395,47700000.0
2007-05-08 05:39:00,1.6393,1.6393,1.6392,1.6392,24000000.0
2007-05-08 05:40:00,1.6393,1.6393,1.639,1.6392,40000000.0
2007-05-08 05:41:00,1.6394,1.6396,1.6394,1.6395,35800000.0
2007-05-08 05:42:00,1.6395,1.6396,1.6392,1.6395,55000000.0
2007-05-08 05:43:00,1.6396,1.6396,1.6393,1.6393,27900000.0
2007-05-08 05:44:00,1.6394,1.6396,1.6394,1.6394,55100000.0
2007-05-08 05:45:00,1.6395,1.6395,1.6394,1.6394,53300000.0
2007-05-08 05:46:00,1.6395,1.6395,1.6394,1.6394,42100000.0
2007-05-08 05:47:00,1.6394,1.6395,1.6392,1.6392,66900000.0
2007-05-08 05:48:00,1.6393,1.6393,1.639,1.6391,113300000.0
2007-05-08 05:49:00,1.6393,1.6393,1.639,1.6391,58700000.0
2007-05-08 05:50:00,1.639,1.6393,1.6387,1.6387,112600000.0
2007-05-08 05:51:00,1.6387,1.639,1.6387,1.639,132000000.0
2007-05-08 05:52:00,1.6388,1.6391,1.6388,1.6391,37700000.0
2007-05-08 05:53:00,1.6389,1.6389,1.6387,1.6387,120300000.0
2007-05-08 05:54:00,1.6391,1.6393,1.6389,1.639,120300000.0
2007-05-08 05:55:00,1.6388,1.6391,1.6388,1.639,107100000.0
2007-05-08 05:56:00,1.639,1.6391,1.6388,1.6391,43300000.0
2007-05-08 05:57:00,1.6391,1.6391,1.639,1.6391,67800000.0
2007-05-08 05:58:00,1.6393,1.6393,1.6391,1.6391,16800000.0
2007-05-08 05:59:00,1.639,1.6393,1.639,1.6393,23100000.0
2007-05-08 06:00:00,1.639,1.6393,1.639,1.6393,99400000.0
2007-05-08 06:01:00,1.6392,1.6393,1.6392,1.6392,20600000.0
2007-05-08 06:02:00,1.6391,1.6393,1.6388,1.6389,116400000.0
2007-05-08 06:03:00,1.6387,1.6391,1.6385,1.6385,114800000.0
2007-05-08 06:04:00,1.6387,1.639,1.6385,1.639,122000000.0
2007-05-08 06:05:00,1.6389,1.6389,1.6381,1.6385,160300001.0
2007-05-08 06:06:00,1.6383,1.6387,1.6381,1.6383,77700000.0
2007-05-08 06:07:00,1.6385,1.6385,1.6384,1.6385,19200000.0
2007-05-08 06:08:00,1.6387,1.6387,1.6384,1.6384,34400000.0
2007-05-08 06:09:00,1.6386,1.6387,1.6386,1.6386,63200000.0
2007-05-08 06:10:00,1.6387,1.6391,1.6386,1.639,116000000.0
2007-05-08 06:11:00,1.6391,1.6393,1.639,1.639,40800000.0
2007-05-08 06:12:00,1.639,1.6391,1.6388,1.6389,98800000.0
2007-05-08 06:13:00,1.6389,1.639,1.6388,1.6389,66700000.0
2007-05-08 06:14:00,1.6389,1.6391,1.6388,1.639,115100000.0
2007-05-08 06:15:00,1.6391,1.6391,1.6388,1.6389,152200000.0
2007-05-08 06:16:00,1.6386,1.6389,1.6386,1.6386,103700000.0
2007-05-08 06:17:00,1.6385,1.6387,1.6382,1.6384,131400000.0
2007-05-08 06:18:00,1.6383,1.6387,1.6383,1.6387,68500000.0
2007-05-08 06:19:00,1.6387,1.6387,1.6383,1.6383,29200000.0
2007-05-08 06:20:00,1.6387,1.6387,1.6384,1.6387,24200000.0
2007-05-08 06:21:00,1.6386,1.6387,1.6384,1.6387,30100000.0
2007-05-08 06:22:00,1.6388,1.6389,1.6386,1.6389,52300000.0
2007-05-08 06:23:00,1.6388,1.639,1.6386,1.6388,117900000.0
2007-05-08 06:24:00,1.6388,1.639,1.6388,1.639,87800000.0
2007-05-08 06:25:00,1.639,1.639,1.6386,1.6388,30100000.0
2007-05-08 06:26:00,1.639,1.639,1.6388,1.6388,34000000.0
2007-05-08 06:27:00,1.6389,1.639,1.6388,1.639,28600000.0
2007-05-08 06:28:00,1.639,1.6391,1.6387,1.6387,23200000.0
2007-05-08 06:29:00,1.6387,1.6391,1.6387,1.6387,43500000.0
2007-05-08 06:30:00,1.6389,1.6389,1.6385,1.6388,57300000.0
2007-05-08 06:31:00,1.6388,1.6388,1.6388,1.6388,8000000.0
2007-05-08 06:32:00,1.6389,1.6389,1.6387,1.6389,34300000.0
2007-05-08 06:33:00,1.6388,1.6389,1.6386,1.6389,154900001.0
2007-05-08 06:34:00,1.6388,1.6391,1.6388,1.6391,134500001.0
2007-05-08 06:35:00,1.639,1.6392,1.6389,1.6392,27900000.0
2007-05-08 06:36:00,1.6391,1.6392,1.6391,1.6392,33500000.0
2007-05-08 06:38:00,1.6393,1.6394,1.6393,1.6394,8200000.0
2007-05-08 06:40:00,1.6391,1.6394,1.6391,1.6394,13500000.0
2007-05-08 06:41:00,1.6394,1.6394,1.639,1.639,63000000.0
2007-05-08 06:42:00,1.6393,1.6394,1.6391,1.6391,47100000.0
2007-05-08 06:43:00,1.6391,1.6392,1.639,1.639,40000000.0
2007-05-08 06:44:00,1.6392,1.6392,1.6391,1.6391,13600000.0
2007-05-08 06:45:00,1.6392,1.6392,1.6392,1.6392,2400000.0
2007-05-08 06:46:00,1.6394,1.6394,1.6391,1.6393,27900000.0
2007-05-08 06:48:00,1.6394,1.6396,1.6393,1.6396,45300000.0
2007-05-08 06:49:00,1.6397,1.6397,1.6392,1.6395,96300000.0
2007-05-08 06:50:00,1.6393,1.6395,1.6392,1.6392,23000000.0
2007-05-08 06:51:00,1.6395,1.6396,1.6394,1.6394,37500000.0
2007-05-08 06:52:00,1.6397,1.6398,1.6397,1.6398,45100000.0
2007-05-08 06:53:00,1.6399,1.6399,1.6399,1.6399,4800000.0
2007-05-08 06:54:00,1.6396,1.6399,1.6396,1.6399,34200000.0
2007-05-08 06:55:00,1.64,1.6402,1.6398,1.64,75900000.0
2007-05-08 06:56:00,1.6398,1.64,1.6396,1.64,35100000.0
2007-05-08 06:57:00,1.6398,1.64,1.6396,1.6398,96500000.0
2007-05-08 06:59:00,1.6398,1.6398,1.6398,1.6398,45500000.0
2007-05-08 07:00:00,1.6397,1.6398,1.6397,1.6398,40500000.0
2007-05-08 07:01:00,1.6397,1.6398,1.6397,1.6397,107800000.0
2007-05-08 07:02:00,1.6396,1.6397,1.6393,1.6394,52400000.0
2007-05-08 07:03:00,1.6393,1.6397,1.6391,1.6396,91300000.0
2007-05-08 07:04:00,1.6396,1.6397,1.6395,1.6397,42300000.0
2007-05-08 07:05:00,1.6396,1.64,1.6394,1.6394,197800000.0
2007-05-08 07:06:00,1.6394,1.6395,1.6392,1.6395,86400003.0
2007-05-08 07:07:00,1.6394,1.6395,1.6392,1.6393,49900000.0
2007-05-08 07:08:00,1.6395,1.6395,1.6393,1.6394,52500000.0
2007-05-08 07:09:00,1.6394,1.6396,1.6393,1.6396,90100001.0
2007-05-08 07:10:00,1.6396,1.6398,1.6396,1.6397,61700001.0
2007-05-08 07:11:00,1.6398,1.6398,1.6395,1.6395,15600000.0
2007-05-08 07:12:00,1.6396,1.6396,1.6396,1.6396,19000000.0
2007-05-08 07:13:00,1.6398,1.6398,1.6396,1.6396,23700000.0
2007-05-08 07:14:00,1.6396,1.6396,1.6393,1.6393,33200000.0
2007-05-08 07:15:00,1.6392,1.6393,1.639,1.639,41000000.0
2007-05-08 07:16:00,1.639,1.639,1.6388,1.6388,23200000.0
2007-05-08 07:17:00,1.639,1.639,1.639,1.639,21500000.0
2007-05-08 07:18:00,1.639,1.6392,1.6389,1.6391,121700001.0
2007-05-08 07:19:00,1.6392,1.6392,1.6392,1.6392,33200000.0
2007-05-08 07:20:00,1.6392,1.6392,1.6392,1.6392,42700000.0
2007-05-08 07:21:00,1.6392,1.6392,1.6392,1.6392,7100000.0
2007-05-08 07:22:00,1.6387,1.6388,1.6387,1.6387,146400001.0
2007-05-08 07:23:00,1.6392,1.6392,1.6388,1.6389,146400001.0
2007-05-08 07:24:00,1.639,1.6391,1.639,1.6391,14300000.0
2007-05-08 07:25:00,1.6391,1.6393,1.6391,1.6391,35800000.0
2007-05-08 07:26:00,1.6391,1.6392,1.6389,1.639,63800000.0
2007-05-08 07:27:00,1.6391,1.6392,1.6389,1.6389,41400000.0
2007-05-08 07:28:00,1.6389,1.6391,1.6387,1.639,101700000.0
2007-05-08 07:29:00,1.639,1.6391,1.6387,1.6391,52700000.0
2007-05-08 07:31:00,1.639,1.6393,1.639,1.6392,43100000.0
2007-05-08 07:32:00,1.6391,1.6391,1.6389,1.6391,23100000.0
2007-05-08 07:33:00,1.6391,1.6391,1.6387,1.6388,42500000.0
2007-05-08 07:34:00,1.639,1.639,1.639,1.639,4800000.0
2007-05-08 07:35:00,1.6389,1.639,1.6389,1.639,10400000.0
2007-05-08 07:36:00,1.6391,1.6391,1.6389,1.639,16000000.0
2007-05-08 07:37:00,1.6389,1.6392,1.6389,1.639,64900000.0
2007-05-08 07:38:00,1.6392,1.6392,1.639,1.6391,27900000.0
2007-05-08 07:39:00,1.6392,1.6392,1.6391,1.6392,77700000.0
2007-05-08 07:40:00,1.6393,1.6394,1.639,1.6392,59000000.0
2007-05-08 07:41:00,1.6392,1.6393,1.6392,1.6393,7200000.0
2007-05-08 07:42:00,1.6394,1.6394,1.6392,1.6392,22300000.0
2007-05-08 07:43:00,1.6392,1.6394,1.6392,1.6394,27100000.0
2007-05-08 07:44:00,1.6394,1.6394,1.639,1.6392,82400000.0
2007-05-08 07:45:00,1.6392,1.6392,1.6391,1.6391,51200000.0
2007-05-08 07:46:00,1.6392,1.6396,1.6391,1.6393,208300000.0
2007-05-08 07:47:00,1.6394,1.6394,1.639,1.6392,110800000.0
2007-05-08 07:48:00,1.6392,1.6394,1.6388,1.6392,271200002.0
2007-05-08 07:49:00,1.6391,1.6393,1.6389,1.6392,153400000.0
2007-05-08 07:50:00,1.6392,1.6392,1.639,1.6391,52600000.0
2007-05-08 07:51:00,1.6392,1.6392,1.639,1.6391,50200000.0
2007-05-08 07:52:00,1.6391,1.6391,1.6388,1.6391,110300000.0
2007-05-08 07:53:00,1.639,1.6392,1.6389,1.6392,58400000.0
2007-05-08 07:54:00,1.6389,1.6391,1.6388,1.6391,194300000.0
2007-05-08 07:55:00,1.6391,1.6392,1.6389,1.6391,45500000.0
2007-05-08 07:56:00,1.639,1.6392,1.6389,1.6391,76800000.0
2007-05-08 07:57:00,1.6391,1.6393,1.6389,1.639,96000000.0
2007-05-08 07:58:00,1.6391,1.6391,1.6388,1.6391,50400000.0
2007-05-08 07:59:00,1.6391,1.6391,1.6383,1.6391,173200000.0
2007-05-08 08:00:00,1.6391,1.6391,1.6386,1.6389,73600000.0
2007-05-08 08:01:00,1.6389,1.6391,1.6389,1.639,52800000.0
2007-05-08 08:02:00,1.639,1.6391,1.639,1.639,48800000.0
2007-05-08 08:03:00,1.639,1.6391,1.6389,1.6389,110400000.0
2007-05-08 08:04:00,1.6389,1.6392,1.6388,1.6391,58300000.0
2007-05-08 08:05:00,1.6391,1.6395,1.6391,1.6393,179299999.0
2007-05-08 08:06:00,1.6392,1.6394,1.6392,1.6394,26300000.0
2007-05-08 08:07:00,1.6393,1.6395,1.6392,1.6394,110300000.0
2007-05-08 08:08:00,1.6394,1.6394,1.6393,1.6394,76300000.0
2007-05-08 08:09:00,1.6394,1.6394,1.639,1.6392,233899999.0
2007-05-08 08:10:00,1.6392,1.6398,1.6392,1.6397,189800000.0
2007-05-08 08:11:00,1.6398,1.6398,1.6395,1.6396,171400000.0
2007-05-08 08:12:00,1.6396,1.6399,1.6395,1.6397,47200000.0
2007-05-08 08:13:00,1.6398,1.6398,1.6396,1.6396,70900000.0
2007-05-08 08:14:00,1.6396,1.6399,1.6396,1.6398,47900000.0
2007-05-08 08:15:00,1.6398,1.64,1.6397,1.64,59000000.0
2007-05-08 08:16:00,1.64,1.64,1.6397,1.6398,85600000.0
2007-05-08 08:17:00,1.6398,1.6403,1.6398,1.6403,75100000.0
2007-05-08 08:18:00,1.6403,1.6405,1.6401,1.6405,134100000.0
2007-05-08 08:19:00,1.6404,1.6405,1.6402,1.6402,112000000.0
2007-05-08 08:20:00,1.6402,1.6404,1.6401,1.6403,179000000.0
2007-05-08 08:21:00,1.6402,1.6403,1.6399,1.6402,85400000.0
2007-05-08 08:22:00,1.6402,1.6404,1.6401,1.6401,117300000.0
2007-05-08 08:23:00,1.6402,1.6403,1.64,1.6401,106900000.0
2007-05-08 08:24:00,1.6401,1.6403,1.64,1.6401,80800000.0
2007-05-08 08:25:00,1.6401,1.6401,1.6399,1.64,44800000.0
2007-05-08 08:26:00,1.64,1.64,1.6398,1.6399,50400000.0
2007-05-08 08:27:00,1.6399,1.6399,1.6395,1.6395,163200000.0
2007-05-08 08:28:00,1.6397,1.6397,1.6393,1.6393,169000000.0
2007-05-08 08:29:00,1.6393,1.64,1.6393,1.64,298500000.0
2007-05-08 08:30:00,1.6399,1.6402,1.6398,1.64,330900000.0
2007-05-08 08:31:00,1.6399,1.6406,1.6399,1.6406,121500000.0
2007-05-08 08:32:00,1.6406,1.6406,1.6403,1.6405,113499999.0
2007-05-08 08:33:00,1.6405,1.6406,1.6402,1.6404,140500000.0
2007-05-08 08:34:00,1.6404,1.6413,1.6404,1.6408,375700000.0
2007-05-08 08:35:00,1.6407,1.641,1.6406,1.641,128600000.0
2007-05-08 08:36:00,1.6409,1.6412,1.6409,1.6409,142400000.0
2007-05-08 08:37:00,1.641,1.6411,1.6409,1.641,103700000.0
2007-05-08 08:38:00,1.6408,1.6409,1.6406,1.6407,40000000.0
2007-05-08 08:39:00,1.6407,1.6408,1.6404,1.6404,118300000.0
2007-05-08 08:40:00,1.6403,1.6405,1.6402,1.6404,139100002.0
2007-05-08 08:41:00,1.6405,1.6407,1.6403,1.6406,103700000.0
2007-05-08 08:42:00,1.6406,1.6406,1.6405,1.6406,67000001.0
2007-05-08 08:43:00,1.6407,1.6407,1.6402,1.6405,363400006.0
2007-05-08 08:44:00,1.6405,1.6405,1.6403,1.6404,111000001.0
2007-05-08 08:45:00,1.6404,1.6404,1.6403,1.6404,83800001.0
2007-05-08 08:46:00,1.6405,1.6405,1.6403,1.6403,179900000.0
2007-05-08 08:47:00,1.6403,1.6407,1.6403,1.6405,130299999.0
2007-05-08 08:48:00,1.6406,1.6409,1.6405,1.6406,102400000.0
2007-05-08 08:49:00,1.6406,1.641,1.6405,1.6408,104800000.0
2007-05-08 08:50:00,1.6408,1.641,1.6406,1.6406,31200000.0
2007-05-08 08:51:00,1.6406,1.6406,1.6397,1.6397,90900000.0
2007-05-08 08:52:00,1.6397,1.6397,1.6395,1.6396,84600001.0
2007-05-08 08:53:00,1.6397,1.6397,1.6391,1.6391,65500000.0
2007-05-08 08:54:00,1.639,1.6391,1.6388,1.6389,241300003.0
2007-05-08 08:55:00,1.639,1.6394,1.6389,1.6393,138900002.0
2007-05-08 08:56:00,1.6393,1.6394,1.6392,1.6394,44500000.0
2007-05-08 08:57:00,1.6393,1.6394,1.6391,1.6393,108900000.0
2007-05-08 08:58:00,1.6392,1.6392,1.6391,1.6392,49000000.0
2007-05-08 08:59:00,1.6392,1.6395,1.6392,1.6394,39200000.0
2007-05-08 09:00:00,1.6394,1.6394,1.6391,1.6392,37700000.0
2007-05-08 09:01:00,1.6392,1.6396,1.6391,1.6396,57600000.0
2007-05-08 09:02:00,1.6396,1.6396,1.6394,1.6395,20000000.0
2007-05-08 09:03:00,1.6395,1.6397,1.6394,1.6394,133900000.0
2007-05-08 09:04:00,1.6395,1.6395,1.6391,1.6391,136599999.0
2007-05-08 09:05:00,1.6393,1.6394,1.639,1.6392,117200000.0
2007-05-08 09:06:00,1.6393,1.6394,1.6392,1.6392,53500000.0
2007-05-08 09:07:00,1.6391,1.6392,1.6391,1.6392,15900000.0
2007-05-08 09:08:00,1.6392,1.6394,1.6391,1.6391,128900003.0
2007-05-08 09:09:00,1.6392,1.6393,1.6391,1.6393,34200000.0
2007-05-08 09:10:00,1.6393,1.6393,1.639,1.6392,78099999.0
2007-05-08 09:11:00,1.6392,1.6392,1.6391,1.6391,34300000.0
2007-05-08 09:12:00,1.6392,1.6392,1.6391,1.6391,73699999.0
2007-05-08 09:13:00,1.6391,1.6394,1.639,1.6391,86900000.0
2007-05-08 09:14:00,1.6392,1.6393,1.6391,1.6393,77700000.0
2007-05-08 09:15:00,1.6394,1.6394,1.6392,1.6393,122900000.0
2007-05-08 09:16:00,1.6393,1.6395,1.6392,1.6392,80100000.0
2007-05-08 09:17:00,1.6393,1.6395,1.6393,1.6393,36900000.0
2007-05-08 09:18:00,1.6393,1.6394,1.6393,1.6393,26300000.0
2007-05-08 09:19:00,1.6393,1.6394,1.6393,1.6394,33899999.0
2007-05-08 09:20:00,1.6395,1.6395,1.6394,1.6394,19200000.0
2007-05-08 09:21:00,1.6394,1.6401,1.6394,1.6401,64700000.0
2007-05-08 09:22:00,1.64,1.6403,1.6397,1.6403,207200000.0
2007-05-08 09:23:00,1.6403,1.6403,1.6397,1.6397,75900000.0
2007-05-08 09:24:00,1.6396,1.6401,1.6396,1.6399,89000000.0
2007-05-08 09:25:00,1.6399,1.6404,1.6399,1.6404,121500001.0
2007-05-08 09:26:00,1.6403,1.6408,1.6402,1.6406,148600000.0
2007-05-08 09:27:00,1.6406,1.6406,1.6401,1.6403,192400001.0
2007-05-08 09:28:00,1.6403,1.6404,1.64,1.6402,88800000.0
2007-05-08 09:29:00,1.6401,1.6403,1.64,1.6402,80800000.0
2007-05-08 09:30:00,1.6403,1.6404,1.6401,1.6402,135200000.0
2007-05-08 09:31:00,1.6401,1.6401,1.6399,1.6399,152300000.0
2007-05-08 09:32:00,1.6399,1.6401,1.6397,1.6401,87800000.0
2007-05-08 09:33:00,1.6401,1.6401,1.6397,1.6399,161400000.0
2007-05-08 09:34:00,1.6398,1.64,1.6398,1.6399,76400000.0
2007-05-08 09:35:00,1.6399,1.6403,1.6397,1.6402,293800001.0
2007-05-08 09:36:00,1.6402,1.6403,1.64,1.6401,285700000.0
2007-05-08 09:37:00,1.64,1.6406,1.64,1.6402,312000003.0
2007-05-08 09:38:00,1.6402,1.6402,1.64,1.6402,159800000.0
2007-05-08 09:39:00,1.6402,1.6403,1.64,1.64,152000000.0
2007-05-08 09:40:00,1.64,1.6401,1.64,1.6401,9600000.0
2007-05-08 09:41:00,1.6401,1.6401,1.64,1.6401,57300000.0
2007-05-08 09:42:00,1.6401,1.6404,1.64,1.6401,161000000.0
2007-05-08 09:43:00,1.6402,1.6402,1.64,1.6401,108000000.0
2007-05-08 09:44:00,1.6402,1.6402,1.6399,1.6399,148500000.0
2007-05-08 09:45:00,1.6399,1.6399,1.6398,1.6399,86400000.0
2007-05-08 09:46:00,1.6398,1.6399,1.6398,1.6398,51500000.0
2007-05-08 09:47:00,1.6399,1.6399,1.6397,1.6399,108800000.0
2007-05-08 09:48:00,1.6399,1.6401,1.6398,1.64,169000000.0
2007-05-08 09:49:00,1.64,1.6402,1.64,1.6402,45700000.0
2007-05-08 09:50:00,1.6403,1.6403,1.6401,1.6401,68500000.0
2007-05-08 09:51:00,1.6401,1.6403,1.6401,1.6402,59500000.0
2007-05-08 09:52:00,1.6401,1.6401,1.6398,1.6398,108800000.0
2007-05-08 09:53:00,1.64,1.6401,1.6399,1.6399,140700000.0
2007-05-08 09:54:00,1.64,1.6402,1.6399,1.6401,135300000.0
2007-05-08 09:55:00,1.64,1.64,1.6399,1.64,92300000.0
2007-05-08 09:56:00,1.64,1.6401,1.6399,1.6399,65800000.0
2007-05-08 09:57:00,1.6399,1.6399,1.6399,1.6399,188700000.0
2007-05-08 09:58:00,1.6399,1.6401,1.6397,1.6397,125500000.0
2007-05-08 09:59:00,1.6398,1.6399,1.6397,1.6398,56100000.0
2007-05-08 10:00:00,1.6398,1.64,1.6395,1.64,226800000.0
2007-05-08 10:01:00,1.6398,1.6398,1.6398,1.6398,18900000.0
2007-05-08 10:02:00,1.6398,1.6399,1.6397,1.6399,70900000.0
2007-05-08 10:03:00,1.6399,1.64,1.6396,1.6397,273300000.0
2007-05-08 10:04:00,1.6397,1.6398,1.6397,1.6398,48300000.0
2007-05-08 10:05:00,1.6398,1.6398,1.6397,1.6398,47800000.0
2007-05-08 10:06:00,1.6398,1.6398,1.6397,1.6398,233000000.0
2007-05-08 10:07:00,1.6398,1.6398,1.6397,1.6397,116800000.0
2007-05-08 10:08:00,1.6397,1.6397,1.6395,1.6395,71200000.0
2007-05-08 10:09:00,1.6396,1.6397,1.6394,1.6395,82200000.0
2007-05-08 10:10:00,1.6395,1.6396,1.6393,1.6393,175200000.0
2007-05-08 10:11:00,1.6393,1.6393,1.6391,1.6392,117400000.0
2007-05-08 10:12:00,1.6392,1.6394,1.6387,1.6387,147300000.0
2007-05-08 10:13:00,1.6387,1.6392,1.6386,1.6389,394700000.0
2007-05-08 10:14:00,1.6389,1.6391,1.6388,1.639,325199999.0
2007-05-08 10:15:00,1.639,1.639,1.6384,1.6386,165400000.0
2007-05-08 10:16:00,1.6386,1.6386,1.6384,1.6385,159100000.0
2007-05-08 10:17:00,1.6384,1.6386,1.6382,1.6386,262900000.0
2007-05-08 10:18:00,1.6386,1.6386,1.6382,1.6384,181300000.0
2007-05-08 10:19:00,1.6384,1.639,1.6384,1.6387,373099999.0
2007-05-08 10:20:00,1.6388,1.6392,1.6388,1.6389,139400000.0
2007-05-08 10:21:00,1.6389,1.6389,1.6386,1.6388,176000000.0
2007-05-08 10:22:00,1.6388,1.6388,1.6385,1.6385,102000000.0
2007-05-08 10:23:00,1.6385,1.6385,1.6382,1.6384,132599999.0
2007-05-08 10:24:00,1.6383,1.6385,1.6382,1.6385,83200000.0
2007-05-08 10:25:00,1.6385,1.6387,1.6383,1.6386,152500000.0
2007-05-08 10:26:00,1.6386,1.6389,1.6386,1.6387,238100000.0
2007-05-08 10:27:00,1.6388,1.639,1.6386,1.6387,213300001.0
2007-05-08 10:28:00,1.6386,1.6388,1.6386,1.6387,65099999.0
2007-05-08 10:29:00,1.6388,1.6389,1.6386,1.6386,222000000.0
2007-05-08 10:30:00,1.6386,1.6388,1.6385,1.6385,143100000.0
2007-05-08 10:31:00,1.6385,1.6386,1.6383,1.6383,87500000.0
2007-05-08 10:32:00,1.6383,1.6385,1.6381,1.6385,243100001.0
2007-05-08 10:33:00,1.6385,1.6385,1.6383,1.6384,77500000.0
2007-05-08 10:34:00,1.6383,1.6383,1.6379,1.6381,209100000.0
2007-05-08 10:35:00,1.6382,1.6382,1.6379,1.6381,80400000.0
2007-05-08 10:36:00,1.6381,1.6381,1.6375,1.6377,172300000.0
2007-05-08 10:37:00,1.6377,1.6379,1.6376,1.6377,143400000.0
2007-05-08 10:38:00,1.6377,1.6377,1.6372,1.6375,214100002.0
2007-05-08 10:39:00,1.6375,1.6377,1.6374,1.6375,188500002.0
2007-05-08 10:40:00,1.6376,1.6378,1.6374,1.6374,153500000.0
2007-05-08 10:41:00,1.6374,1.6376,1.6372,1.6374,113400000.0
2007-05-08 10:42:00,1.6374,1.6376,1.6373,1.6374,153900002.0
2007-05-08 10:43:00,1.6375,1.6379,1.6374,1.6376,230000004.0
2007-05-08 10:44:00,1.6376,1.6378,1.6375,1.6375,167300000.0
2007-05-08 10:45:00,1.6375,1.6378,1.6375,1.6378,126400000.0
2007-05-08 10:46:00,1.6378,1.6378,1.637,1.637,192500000.0
2007-05-08 10:47:00,1.637,1.6372,1.637,1.6371,160000000.0
2007-05-08 10:48:00,1.6372,1.6372,1.6371,1.6371,39600000.0
2007-05-08 10:49:00,1.6371,1.6372,1.636,1.636,135600003.0
2007-05-08 10:50:00,1.6362,1.6364,1.6358,1.636,273799999.0
2007-05-08 10:51:00,1.6361,1.6362,1.6358,1.6362,150400000.0
2007-05-08 10:52:00,1.636,1.6363,1.6359,1.6361,117300000.0
2007-05-08 10:53:00,1.6361,1.6362,1.6358,1.6359,275800000.0
2007-05-08 10:54:00,1.636,1.6361,1.6359,1.6361,116400000.0
2007-05-08 10:55:00,1.636,1.6361,1.6358,1.636,162400000.0
2007-05-08 10:56:00,1.636,1.6363,1.636,1.636,211300000.0
2007-05-08 10:57:00,1.6361,1.6367,1.6361,1.6362,86300000.0
2007-05-08 10:58:00,1.6361,1.6363,1.6359,1.6362,389400011.0
2007-05-08 10:59:00,1.6363,1.6363,1.6359,1.6361,230700002.0
2007-05-08 11:00:00,1.636,1.6362,1.6359,1.6362,208099998.0
2007-05-08 11:01:00,1.6361,1.6363,1.6361,1.6362,77600001.0
2007-05-08 11:02:00,1.6362,1.6365,1.6361,1.6362,153400000.0
2007-05-08 11:03:00,1.6363,1.6366,1.6361,1.6362,220500003.0
2007-05-08 11:04:00,1.6362,1.6363,1.6356,1.6356,144600000.0
2007-05-08 11:05:00,1.6358,1.6359,1.6357,1.6358,82199999.0
2007-05-08 11:06:00,1.6358,1.6361,1.6358,1.6361,225700000.0
2007-05-08 11:07:00,1.636,1.6362,1.6359,1.6361,195400000.0
2007-05-08 11:08:00,1.6361,1.6364,1.636,1.6364,155300002.0
2007-05-08 11:09:00,1.6364,1.6365,1.636,1.6365,115200000.0
2007-05-08 11:10:00,1.6365,1.6365,1.6363,1.6363,84300000.0
2007-05-08 11:11:00,1.6363,1.6367,1.6363,1.6367,49500000.0
2007-05-08 11:12:00,1.6367,1.6367,1.6361,1.6363,201400000.0
2007-05-08 11:13:00,1.6363,1.6363,1.6361,1.6361,45999999.0
2007-05-08 11:14:00,1.6363,1.6364,1.6361,1.6363,79000000.0
2007-05-08 11:15:00,1.6364,1.6365,1.6362,1.6363,68800000.0
2007-05-08 11:16:00,1.6365,1.6365,1.636,1.6361,47000000.0
2007-05-08 11:17:00,1.6361,1.6364,1.6359,1.6363,165100002.0
2007-05-08 11:18:00,1.6362,1.6363,1.6358,1.6358,163000000.0
2007-05-08 11:19:00,1.6357,1.6361,1.6357,1.6358,236400000.0
2007-05-08 11:20:00,1.6357,1.6357,1.6356,1.6357,62600000.0
2007-05-08 11:21:00,1.6357,1.6357,1.6355,1.6355,230200001.0
2007-05-08 11:22:00,1.6357,1.6357,1.6354,1.6357,130800000.0
2007-05-08 11:23:00,1.6355,1.6359,1.6354,1.6357,280200000.0
2007-05-08 11:24:00,1.6357,1.636,1.6357,1.6358,85100000.0
2007-05-08 11:25:00,1.6359,1.636,1.6357,1.6359,61900000.0
2007-05-08 11:26:00,1.636,1.6363,1.6359,1.6362,160400002.0
2007-05-08 11:27:00,1.6362,1.6368,1.6362,1.6368,208000000.0
2007-05-08 11:28:00,1.6368,1.6369,1.6364,1.6364,86000000.0
2007-05-08 11:29:00,1.6364,1.6366,1.6361,1.6363,223399999.0
2007-05-08 11:30:00,1.6364,1.6364,1.6362,1.6363,136000001.0
2007-05-08 11:31:00,1.6364,1.6365,1.6363,1.6365,73100000.0
2007-05-08 11:32:00,1.6366,1.6367,1.6365,1.6365,237399999.0
2007-05-08 11:33:00,1.6365,1.6366,1.6364,1.6364,133400003.0
2007-05-08 11:34:00,1.6364,1.6364,1.6362,1.6364,165400001.0
2007-05-08 11:35:00,1.6364,1.6365,1.6362,1.6363,156100002.0
2007-05-08 11:36:00,1.6362,1.6366,1.6362,1.6366,107700001.0
2007-05-08 11:37:00,1.6366,1.6368,1.6365,1.6366,131500000.0
2007-05-08 11:38:00,1.6366,1.6368,1.6365,1.6365,256800004.0
2007-05-08 11:39:00,1.6366,1.6367,1.6364,1.6365,138599999.0
2007-05-08 11:40:00,1.6366,1.6369,1.6364,1.6369,160999999.0
2007-05-08 11:41:00,1.6369,1.6371,1.6369,1.6369,95000000.0
2007-05-08 11:42:00,1.637,1.637,1.6367,1.6368,314099999.0
2007-05-08 11:43:00,1.6368,1.6368,1.6364,1.6364,197399999.0
2007-05-08 11:44:00,1.6364,1.6366,1.6364,1.6365,93500001.0
2007-05-08 11:45:00,1.6365,1.6366,1.6363,1.6366,64799999.0
2007-05-08 11:46:00,1.6366,1.637,1.6364,1.637,319099999.0
2007-05-08 11:47:00,1.637,1.637,1.6369,1.6369,47000000.0
2007-05-08 11:48:00,1.6369,1.637,1.6367,1.637,131400000.0
2007-05-08 11:49:00,1.6371,1.6372,1.637,1.6371,47600000.0
2007-05-08 11:50:00,1.6372,1.6372,1.6371,1.6372,78700000.0
2007-05-08 11:51:00,1.6373,1.6377,1.6373,1.6374,101200000.0
2007-05-08 11:52:00,1.6375,1.6379,1.6374,1.6379,150900000.0
2007-05-08 11:53:00,1.6378,1.6379,1.6376,1.6378,86400002.0
2007-05-08 11:54:00,1.6378,1.6379,1.6376,1.6378,83000000.0
2007-05-08 11:55:00,1.6378,1.6378,1.6375,1.6378,125200000.0
2007-05-08 11:56:00,1.6379,1.6379,1.6376,1.6378,88200000.0
2007-05-08 11:57:00,1.6377,1.638,1.6377,1.6378,104900000.0
2007-05-08 11:58:00,1.6378,1.638,1.6378,1.638,82700000.0
2007-05-08 11:59:00,1.638,1.6382,1.638,1.6382,54600000.0
2007-05-08 12:00:00,1.6381,1.6386,1.6381,1.6384,100400000.0
2007-05-08 12:01:00,1.6384,1.6385,1.6382,1.6384,71400000.0
2007-05-08 12:02:00,1.6384,1.6386,1.6383,1.6386,44900000.0
2007-05-08 12:03:00,1.6386,1.6386,1.6385,1.6385,46400000.0
2007-05-08 12:04:00,1.6384,1.6385,1.6383,1.6383,56700000.0
2007-05-08 12:05:00,1.6383,1.6384,1.638,1.6381,170799999.0
2007-05-08 12:06:00,1.638,1.6382,1.6379,1.638,274999999.0
2007-05-08 12:07:00,1.638,1.638,1.6372,1.6373,324400000.0
2007-05-08 12:08:00,1.6374,1.6374,1.6368,1.6369,238300001.0
2007-05-08 12:09:00,1.637,1.6373,1.6369,1.6372,435100001.0
2007-05-08 12:10:00,1.6372,1.6376,1.637,1.6372,358700000.0
2007-05-08 12:11:00,1.6372,1.6377,1.6372,1.6375,444800001.0
2007-05-08 12:12:00,1.6374,1.6378,1.6373,1.6378,339000000.0
2007-05-08 12:13:00,1.6377,1.6382,1.6377,1.6379,526500003.0
2007-05-08 12:14:00,1.6379,1.6381,1.6378,1.6379,245900000.0
2007-05-08 12:15:00,1.6379,1.6381,1.6377,1.638,296200000.0
2007-05-08 12:16:00,1.638,1.638,1.6378,1.6379,172900000.0
2007-05-08 12:17:00,1.6379,1.6381,1.6377,1.6379,315200000.0
2007-05-08 12:18:00,1.6379,1.6381,1.6377,1.6378,298399999.0
2007-05-08 12:19:00,1.638,1.638,1.6376,1.6376,82700000.0
2007-05-08 12:20:00,1.6376,1.6377,1.6376,1.6377,63000000.0
2007-05-08 12:21:00,1.6377,1.6378,1.6375,1.6376,108100000.0
2007-05-08 12:22:00,1.6376,1.6377,1.6374,1.6377,83200000.0
2007-05-08 12:23:00,1.6377,1.6378,1.6375,1.6375,145200000.0
2007-05-08 12:24:00,1.6375,1.6376,1.6373,1.6374,176100003.0
2007-05-08 12:25:00,1.6374,1.6376,1.6373,1.6375,107300002.0
2007-05-08 12:26:00,1.6375,1.6375,1.6369,1.6369,219200000.0
2007-05-08 12:27:00,1.637,1.6371,1.6368,1.637,248800002.0
2007-05-08 12:28:00,1.637,1.6371,1.6368,1.6368,29600000.0
2007-05-08 12:29:00,1.6368,1.6369,1.6367,1.6367,94100000.0
2007-05-08 12:30:00,1.6367,1.6368,1.6366,1.6367,72700000.0
2007-05-08 12:31:00,1.6366,1.6368,1.6364,1.6368,129600000.0
2007-05-08 12:32:00,1.6368,1.6368,1.6367,1.6368,19200000.0
2007-05-08 12:33:00,1.6367,1.6368,1.6367,1.6367,53600000.0
2007-05-08 12:34:00,1.6367,1.6367,1.6365,1.6367,48800000.0
2007-05-08 12:35:00,1.6366,1.637,1.6366,1.6368,97500000.0
2007-05-08 12:36:00,1.6368,1.6369,1.6368,1.6369,31200000.0
2007-05-08 12:37:00,1.6368,1.637,1.6367,1.6369,77600000.0
2007-05-08 12:38:00,1.6369,1.637,1.6369,1.637,30200000.0
2007-05-08 12:39:00,1.6369,1.637,1.6369,1.6369,35200000.0
2007-05-08 12:40:00,1.637,1.637,1.6369,1.637,96600000.0
2007-05-08 12:41:00,1.6371,1.6371,1.6369,1.6369,122400000.0
2007-05-08 12:42:00,1.6369,1.6371,1.6369,1.6371,74800000.0
2007-05-08 12:43:00,1.6371,1.6371,1.6369,1.6369,21600000.0
2007-05-08 12:44:00,1.6369,1.6369,1.6364,1.6365,36800000.0
2007-05-08 12:45:00,1.6365,1.6369,1.6365,1.6368,390000000.0
2007-05-08 12:46:00,1.6369,1.637,1.6367,1.6369,350499999.0
2007-05-08 12:47:00,1.6367,1.6368,1.6365,1.6366,186600000.0
2007-05-08 12:48:00,1.6365,1.6367,1.6361,1.6362,212600000.0
2007-05-08 12:49:00,1.6363,1.6363,1.6358,1.636,614600003.0
2007-05-08 12:50:00,1.636,1.6366,1.6359,1.6362,357600002.0
2007-05-08 12:51:00,1.6363,1.6364,1.636,1.6364,181400000.0
2007-05-08 12:52:00,1.6364,1.6367,1.6363,1.6366,104500000.0
2007-05-08 12:53:00,1.6366,1.6366,1.6361,1.6362,137300000.0
2007-05-08 12:54:00,1.6361,1.6365,1.6361,1.6365,137000001.0
2007-05-08 12:55:00,1.6365,1.6366,1.6363,1.6366,143200000.0
2007-05-08 12:56:00,1.637,1.637,1.6363,1.6365,191200000.0
2007-05-08 12:57:00,1.6366,1.6368,1.6364,1.6365,114300000.0
2007-05-08 12:58:00,1.6365,1.6366,1.6361,1.6366,120500000.0
2007-05-08 12:59:00,1.6365,1.6366,1.6361,1.6361,94700000.0
2007-05-08 13:00:00,1.636,1.6361,1.6358,1.6358,289600000.0
2007-05-08 13:01:00,1.6359,1.636,1.6357,1.6357,141100000.0
2007-05-08 13:02:00,1.6358,1.6361,1.6358,1.6361,75600000.0
2007-05-08 13:03:00,1.6361,1.6361,1.6358,1.6358,104400000.0
2007-05-08 13:04:00,1.6358,1.6361,1.6358,1.6361,57900000.0
2007-05-08 13:05:00,1.636,1.636,1.6359,1.636,31700000.0
2007-05-08 13:06:00,1.636,1.6361,1.6358,1.636,111900000.0
2007-05-08 13:07:00,1.6359,1.636,1.6359,1.636,81200000.0
2007-05-08 13:08:00,1.6361,1.6364,1.6361,1.6363,76300000.0
2007-05-08 13:09:00,1.6363,1.6365,1.6362,1.6362,108000000.0
2007-05-08 13:10:00,1.6362,1.6364,1.636,1.636,42900000.0
2007-05-08 13:11:00,1.636,1.636,1.6356,1.6358,256200002.0
2007-05-08 13:12:00,1.6358,1.6363,1.6357,1.6361,362700000.0
2007-05-08 13:13:00,1.6361,1.6361,1.6358,1.636,187799998.0
2007-05-08 13:14:00,1.6361,1.6361,1.6359,1.636,65100000.0
2007-05-08 13:15:00,1.636,1.636,1.6355,1.6355,347700001.0
2007-05-08 13:16:00,1.6357,1.6359,1.6354,1.6357,278800003.0
2007-05-08 13:17:00,1.6357,1.6358,1.6355,1.6356,335400000.0
2007-05-08 13:18:00,1.6357,1.6358,1.6356,1.6356,130799999.0
2007-05-08 13:19:00,1.6355,1.6363,1.6355,1.6362,433000000.0
2007-05-08 13:20:00,1.6361,1.6363,1.6358,1.6358,317900000.0
2007-05-08 13:21:00,1.6359,1.636,1.6357,1.6358,152100000.0
2007-05-08 13:22:00,1.6357,1.6359,1.6357,1.6359,22300000.0
2007-05-08 13:23:00,1.6359,1.6362,1.6359,1.6361,50500000.0
2007-05-08 13:24:00,1.6361,1.6363,1.636,1.6362,141000000.0
2007-05-08 13:25:00,1.6363,1.6364,1.6363,1.6363,31200000.0
2007-05-08 13:26:00,1.6363,1.6363,1.6363,1.6363,52800000.0
2007-05-08 13:27:00,1.6363,1.6363,1.6361,1.6362,81300000.0
2007-05-08 13:28:00,1.6361,1.6363,1.6361,1.6362,185900001.0
2007-05-08 13:30:00,1.6363,1.6364,1.6361,1.6364,228000000.0
2007-05-08 13:31:00,1.6364,1.6367,1.6364,1.6364,50800000.0
2007-05-08 13:32:00,1.6365,1.6365,1.6362,1.6362,136999999.0
2007-05-08 13:33:00,1.6365,1.6368,1.6364,1.6368,91400000.0
2007-05-08 13:34:00,1.6368,1.6369,1.6367,1.6368,161200000.0
2007-05-08 13:35:00,1.6367,1.637,1.6367,1.637,194000000.0
2007-05-08 13:36:00,1.637,1.6372,1.6369,1.6371,222200000.0
2007-05-08 13:37:00,1.6373,1.6373,1.6371,1.6371,75000000.0
2007-05-08 13:38:00,1.6371,1.6371,1.6369,1.6371,123500002.0
2007-05-08 13:39:00,1.637,1.6373,1.637,1.6371,92500000.0
2007-05-08 13:40:00,1.6371,1.6371,1.6369,1.6369,20800000.0
2007-05-08 13:41:00,1.6369,1.637,1.6368,1.637,131200000.0
2007-05-08 13:42:00,1.637,1.6371,1.6367,1.6371,277100002.0
2007-05-08 13:43:00,1.6371,1.6371,1.6369,1.637,56400000.0
2007-05-08 13:44:00,1.6369,1.6369,1.6369,1.6369,2400000.0
2007-05-08 13:45:00,1.6369,1.6372,1.6369,1.6371,34400000.0
2007-05-08 13:46:00,1.6371,1.6376,1.6371,1.6376,96800000.0
2007-05-08 13:47:00,1.6376,1.6377,1.6373,1.6373,138300000.0
2007-05-08 13:48:00,1.6374,1.6374,1.6373,1.6373,42200000.0
2007-05-08 13:49:00,1.6373,1.6375,1.6373,1.6375,61800001.0
2007-05-08 13:50:00,1.6375,1.6376,1.6374,1.6374,13600000.0
2007-05-08 13:51:00,1.6374,1.6376,1.6373,1.6374,70299999.0
2007-05-08 13:52:00,1.6374,1.6375,1.6372,1.6373,156299999.0
2007-05-08 13:53:00,1.6372,1.6374,1.6372,1.6373,116500000.0
2007-05-08 13:54:00,1.6374,1.6375,1.6373,1.6374,78200000.0
2007-05-08 13:55:00,1.6373,1.6377,1.6369,1.637,241200002.0
2007-05-08 13:56:00,1.6371,1.6372,1.6368,1.6368,148300000.0
2007-05-08 13:57:00,1.637,1.637,1.6368,1.6368,74300000.0
2007-05-08 13:58:00,1.6369,1.6373,1.6367,1.6367,193900000.0
2007-05-08 13:59:00,1.6367,1.6368,1.6366,1.6368,74400000.0
2007-05-08 14:00:00,1.6367,1.637,1.6366,1.6367,322200000.0
2007-05-08 14:01:00,1.6368,1.6368,1.6364,1.6367,162000002.0
2007-05-08 14:02:00,1.6367,1.637,1.6366,1.637,114800000.0
2007-05-08 14:03:00,1.6369,1.6369,1.6367,1.6367,46000000.0
2007-05-08 14:04:00,1.6367,1.6368,1.6367,1.6368,64600000.0
2007-05-08 14:05:00,1.6368,1.6369,1.6365,1.6367,175800000.0
2007-05-08 14:06:00,1.6367,1.6367,1.6365,1.6367,84700000.0
2007-05-08 14:07:00,1.6367,1.6367,1.6364,1.6364,151200001.0
2007-05-08 14:08:00,1.6364,1.6367,1.6364,1.6366,108900000.0
2007-05-08 14:09:00,1.6365,1.6366,1.6363,1.6363,210300002.0
2007-05-08 14:10:00,1.6364,1.6366,1.6354,1.6354,242199999.0
2007-05-08 14:11:00,1.6355,1.636,1.6355,1.6357,285200000.0
2007-05-08 14:12:00,1.6357,1.6358,1.6354,1.6354,312100000.0
2007-05-08 14:13:00,1.6355,1.6358,1.6355,1.6355,124300000.0
2007-05-08 14:14:00,1.6355,1.6357,1.6352,1.6352,248500000.0
2007-05-08 14:15:00,1.6351,1.6351,1.6348,1.635,182500000.0
2007-05-08 14:16:00,1.6351,1.6357,1.6351,1.6354,179000000.0
2007-05-08 14:17:00,1.6356,1.6357,1.6353,1.6353,86400000.0
2007-05-08 14:18:00,1.6353,1.6356,1.6352,1.6354,219200000.0
2007-05-08 14:19:00,1.6356,1.6358,1.6354,1.6357,125600000.0
2007-05-08 14:20:00,1.6357,1.6359,1.6355,1.6357,361400000.0
2007-05-08 14:21:00,1.6357,1.6358,1.6355,1.6357,128200000.0
2007-05-08 14:22:00,1.6359,1.636,1.6358,1.6359,124400000.0
2007-05-08 14:23:00,1.6358,1.636,1.6358,1.636,59100000.0
2007-05-08 14:24:00,1.636,1.636,1.6358,1.636,56700000.0
2007-05-08 14:25:00,1.6361,1.6361,1.6356,1.6358,120100000.0
2007-05-08 14:26:00,1.6356,1.6358,1.6354,1.6358,152900000.0
2007-05-08 14:27:00,1.6358,1.6358,1.6356,1.6357,203500000.0
2007-05-08 14:28:00,1.6358,1.6364,1.6358,1.6361,207500000.0
2007-05-08 14:29:00,1.6361,1.6367,1.6361,1.6363,362000000.0
2007-05-08 14:30:00,1.6363,1.6363,1.6363,1.6363,35200000.0
2007-05-08 14:31:00,1.6363,1.6364,1.636,1.6363,230699997.0
2007-05-08 14:32:00,1.6363,1.6364,1.6362,1.6363,102800000.0
2007-05-08 14:33:00,1.6363,1.6364,1.6358,1.6358,141300000.0
2007-05-08 14:34:00,1.6358,1.6362,1.6358,1.6359,173700000.0
2007-05-08 14:35:00,1.636,1.636,1.6357,1.6357,205800000.0
2007-05-08 14:36:00,1.6357,1.6363,1.6357,1.6361,118000000.0
2007-05-08 14:37:00,1.6361,1.6364,1.6361,1.6362,69100000.0
2007-05-08 14:38:00,1.6362,1.6365,1.6362,1.6363,98399999.0
2007-05-08 14:39:00,1.6363,1.6365,1.6363,1.6363,116000000.0
2007-05-08 14:40:00,1.6363,1.6363,1.6362,1.6362,47200000.0
2007-05-08 14:41:00,1.6362,1.6363,1.6361,1.6362,67800000.0
2007-05-08 14:42:00,1.6362,1.6362,1.636,1.636,111000000.0
2007-05-08 14:43:00,1.6361,1.6361,1.636,1.636,32800000.0
2007-05-08 14:44:00,1.636,1.6361,1.6358,1.6358,313100000.0
2007-05-08 14:45:00,1.6358,1.636,1.6358,1.6359,225100000.0
2007-05-08 14:46:00,1.6358,1.6361,1.6358,1.636,93700000.0
2007-05-08 14:47:00,1.6359,1.636,1.6355,1.6358,296800000.0
2007-05-08 14:48:00,1.6357,1.6358,1.6351,1.6351,223399999.0
2007-05-08 14:49:00,1.6351,1.6351,1.6347,1.635,202300000.0
2007-05-08 14:50:00,1.635,1.635,1.6346,1.635,313600000.0
2007-05-08 14:51:00,1.635,1.635,1.6347,1.6349,150499998.0
2007-05-08 14:52:00,1.6349,1.635,1.6348,1.6348,54600000.0
2007-05-08 14:53:00,1.6347,1.6351,1.6347,1.6349,187900000.0
2007-05-08 14:54:00,1.635,1.635,1.6348,1.6349,239200000.0
2007-05-08 14:55:00,1.6349,1.6349,1.6347,1.6347,96800000.0
2007-05-08 14:56:00,1.6348,1.6351,1.6348,1.6349,223800000.0
2007-05-08 14:57:00,1.6349,1.635,1.6348,1.6348,95200000.0
2007-05-08 14:58:00,1.6348,1.6351,1.6347,1.6347,184900000.0
2007-05-08 14:59:00,1.6347,1.6348,1.6347,1.6347,45600000.0
2007-05-08 15:00:00,1.6347,1.635,1.6346,1.6349,114200000.0
2007-05-08 15:01:00,1.6349,1.6352,1.6348,1.635,206600000.0
2007-05-08 15:02:00,1.635,1.6353,1.6349,1.6353,92700000.0
2007-05-08 15:03:00,1.6354,1.6354,1.6347,1.6347,206500000.0
2007-05-08 15:04:00,1.6347,1.6348,1.6343,1.6345,274000000.0
2007-05-08 15:05:00,1.6346,1.6346,1.6343,1.6344,89300000.0
2007-05-08 15:06:00,1.6344,1.6344,1.6342,1.6342,56000000.0
2007-05-08 15:07:00,1.6341,1.6342,1.6339,1.634,142299999.0
2007-05-08 15:08:00,1.634,1.6345,1.6339,1.6344,241700000.0
2007-05-08 15:09:00,1.6345,1.6348,1.6344,1.6348,108700001.0
2007-05-08 15:10:00,1.6347,1.6347,1.6346,1.6346,30299999.0
2007-05-08 15:11:00,1.6348,1.6348,1.6345,1.6348,197600000.0
2007-05-08 15:12:00,1.6346,1.6348,1.6345,1.6347,180600000.0
2007-05-08 15:13:00,1.6347,1.6347,1.634,1.6341,304199997.0
2007-05-08 15:14:00,1.6341,1.6342,1.6339,1.6342,149800000.0
2007-05-08 15:15:00,1.6342,1.6343,1.634,1.6343,134399999.0
2007-05-08 15:16:00,1.6342,1.6342,1.6341,1.6341,118499999.0
2007-05-08 15:17:00,1.6343,1.6343,1.6342,1.6342,117700000.0
2007-05-08 15:18:00,1.6341,1.6343,1.634,1.6342,128900000.0
2007-05-08 15:19:00,1.6342,1.6342,1.6339,1.634,74200000.0
2007-05-08 15:20:00,1.634,1.6342,1.6339,1.6342,147600000.0
2007-05-08 15:21:00,1.6342,1.6342,1.634,1.634,193300000.0
2007-05-08 15:22:00,1.634,1.6343,1.6339,1.6342,289599999.0
2007-05-08 15:23:00,1.6342,1.6344,1.6341,1.6342,298300000.0
2007-05-08 15:24:00,1.6342,1.6343,1.6341,1.6342,90300000.0
2007-05-08 15:25:00,1.6342,1.6342,1.6341,1.6341,147400000.0
2007-05-08 15:27:00,1.6341,1.6342,1.6341,1.6341,8800000.0
2007-05-08 15:28:00,1.634,1.634,1.634,1.634,40200000.0
2007-05-08 15:29:00,1.634,1.6342,1.634,1.6342,115100000.0
2007-05-08 15:30:00,1.6341,1.6345,1.6341,1.6344,418699997.0
2007-05-08 15:31:00,1.6345,1.6346,1.6343,1.6346,120099999.0
2007-05-08 15:32:00,1.6346,1.6352,1.6346,1.6351,159500000.0
2007-05-08 15:33:00,1.635,1.6351,1.6349,1.635,105300000.0
2007-05-08 15:34:00,1.6349,1.6349,1.6347,1.6347,205800000.0
2007-05-08 15:35:00,1.6346,1.635,1.6346,1.6349,283400000.0
2007-05-08 15:36:00,1.6351,1.6352,1.635,1.6352,63900000.0
2007-05-08 15:37:00,1.6351,1.6354,1.6351,1.6354,306200003.0
2007-05-08 15:38:00,1.6354,1.6354,1.6351,1.6352,154300001.0
2007-05-08 15:39:00,1.6353,1.6356,1.6351,1.6356,137700000.0
2007-05-08 15:40:00,1.6357,1.6357,1.6353,1.6354,68000000.0
2007-05-08 15:42:00,1.6354,1.6354,1.6353,1.6353,51100000.0
2007-05-08 15:43:00,1.6354,1.6355,1.6353,1.6354,45300000.0
2007-05-08 15:44:00,1.6354,1.6354,1.635,1.635,174200001.0
2007-05-08 15:45:00,1.6351,1.6352,1.6351,1.6351,24800000.0
2007-05-08 15:46:00,1.6351,1.6352,1.6349,1.635,137100000.0
2007-05-08 15:47:00,1.635,1.6352,1.635,1.6352,31500000.0
2007-05-08 15:48:00,1.6351,1.6354,1.635,1.6354,170500000.0
2007-05-08 15:49:00,1.6354,1.6354,1.6351,1.6353,183700000.0
2007-05-08 15:50:00,1.6353,1.6354,1.6351,1.6352,153000000.0
2007-05-08 15:51:00,1.6353,1.6353,1.635,1.6351,132900000.0
2007-05-08 15:52:00,1.635,1.6351,1.6348,1.6348,74700000.0
2007-05-08 15:53:00,1.6348,1.6349,1.6347,1.6348,74500000.0
2007-05-08 15:54:00,1.6348,1.6349,1.6348,1.6349,101600000.0
2007-05-08 15:55:00,1.6349,1.6349,1.6344,1.6346,123100000.0
2007-05-08 15:56:00,1.6346,1.6349,1.6344,1.6349,263999999.0
2007-05-08 15:57:00,1.6349,1.6351,1.6347,1.6351,241299997.0
2007-05-08 15:58:00,1.635,1.6351,1.6349,1.635,196400001.0
2007-05-08 15:59:00,1.635,1.6352,1.635,1.635,336499999.0
2007-05-08 16:00:00,1.6353,1.6353,1.6348,1.6351,254500000.0
2007-05-08 16:01:00,1.635,1.6351,1.6348,1.6351,111100000.0
2007-05-08 16:02:00,1.6351,1.6352,1.635,1.6352,87300000.0
2007-05-08 16:03:00,1.6352,1.6352,1.6348,1.6349,152600000.0
2007-05-08 16:04:00,1.635,1.6352,1.635,1.6351,167900000.0
2007-05-08 16:05:00,1.6352,1.6354,1.635,1.6351,214900000.0
2007-05-08 16:06:00,1.6351,1.6351,1.6349,1.6351,84500000.0
2007-05-08 16:07:00,1.6351,1.6351,1.6344,1.6344,136700000.0
2007-05-08 16:08:00,1.6344,1.6349,1.6341,1.6348,330599999.0
2007-05-08 16:09:00,1.6348,1.6353,1.6348,1.6353,157100001.0
2007-05-08 16:10:00,1.6352,1.6353,1.6349,1.6351,183300000.0
2007-05-08 16:11:00,1.635,1.6351,1.6348,1.635,258400000.0
2007-05-08 16:12:00,1.635,1.6351,1.6341,1.6341,179600002.0
2007-05-08 16:13:00,1.6342,1.6345,1.6336,1.6342,272000000.0
2007-05-08 16:14:00,1.6343,1.6344,1.6334,1.6343,233200001.0
2007-05-08 16:15:00,1.6342,1.6346,1.6335,1.634,532399999.0
2007-05-08 16:16:00,1.6339,1.6341,1.6332,1.6332,490400001.0
2007-05-08 16:17:00,1.6332,1.6339,1.633,1.6331,429200004.0
2007-05-08 16:18:00,1.6331,1.6335,1.6327,1.6332,398900002.0
2007-05-08 16:19:00,1.6332,1.6338,1.633,1.6338,425400000.0
2007-05-08 16:20:00,1.6338,1.6341,1.6335,1.6338,323700000.0
2007-05-08 16:21:00,1.6339,1.6344,1.6335,1.6342,316300000.0
2007-05-08 16:22:00,1.6342,1.6345,1.6338,1.6344,464200001.0
2007-05-08 16:23:00,1.6344,1.6348,1.6341,1.6346,517500000.0
2007-05-08 16:24:00,1.6347,1.6349,1.6344,1.6345,280500000.0
2007-05-08 16:25:00,1.6347,1.6348,1.6345,1.6347,199600000.0
2007-05-08 16:26:00,1.6346,1.6347,1.6341,1.6344,517700003.0
2007-05-08 16:27:00,1.6343,1.6353,1.6341,1.6351,355700000.0
2007-05-08 16:28:00,1.6351,1.6353,1.6348,1.6352,443600005.0
2007-05-08 16:29:00,1.6351,1.6352,1.6346,1.6346,322500001.0
2007-05-08 16:30:00,1.6346,1.6354,1.6346,1.6354,286300000.0
2007-05-08 16:31:00,1.6353,1.6354,1.6352,1.6353,147800000.0
2007-05-08 16:32:00,1.6353,1.6353,1.6347,1.6349,326600000.0
2007-05-08 16:33:00,1.6349,1.6349,1.6345,1.6346,319100003.0
2007-05-08 16:34:00,1.6345,1.635,1.6345,1.6349,242799999.0
2007-05-08 16:35:00,1.6349,1.6351,1.6348,1.6349,145300000.0
2007-05-08 16:36:00,1.6349,1.635,1.6348,1.6348,231800003.0
2007-05-08 16:37:00,1.6348,1.6348,1.6345,1.6345,153800002.0
2007-05-08 16:38:00,1.6345,1.6346,1.634,1.634,344900000.0
2007-05-08 16:39:00,1.6341,1.6342,1.6337,1.6338,517700006.0
2007-05-08 16:40:00,1.6337,1.6342,1.6337,1.6342,244800001.0
2007-05-08 16:41:00,1.6342,1.6343,1.6337,1.6337,157300001.0
2007-05-08 16:42:00,1.6338,1.634,1.6335,1.6339,347000004.0
2007-05-08 16:43:00,1.6338,1.6339,1.6334,1.6335,260500000.0
2007-05-08 16:44:00,1.6336,1.6339,1.6336,1.6337,312300000.0
2007-05-08 16:45:00,1.6337,1.6338,1.6333,1.6337,416200002.0
2007-05-08 16:46:00,1.6337,1.6338,1.6333,1.6336,305300002.0
2007-05-08 16:47:00,1.6336,1.6337,1.6334,1.6337,362299998.0
2007-05-08 16:48:00,1.6337,1.6337,1.6334,1.6334,195000000.0
2007-05-08 16:49:00,1.6335,1.6337,1.6334,1.6336,217300000.0
2007-05-08 16:50:00,1.6337,1.6337,1.6335,1.6336,167700000.0
2007-05-08 16:51:00,1.6336,1.6343,1.6336,1.6341,227000000.0
2007-05-08 16:52:00,1.6342,1.6344,1.6341,1.6342,101700000.0
2007-05-08 16:53:00,1.634,1.634,1.6335,1.6338,415300000.0
2007-05-08 16:54:00,1.6338,1.6339,1.6336,1.6338,171399999.0
2007-05-08 16:55:00,1.6338,1.6339,1.6337,1.6339,205500002.0
2007-05-08 16:56:00,1.6339,1.6339,1.6337,1.6338,115700000.0
2007-05-08 16:57:00,1.6338,1.6338,1.6334,1.6336,176600000.0
2007-05-08 16:58:00,1.6336,1.6337,1.6333,1.6333,162500000.0
2007-05-08 16:59:00,1.6333,1.6333,1.633,1.6331,119700000.0
2007-05-08 17:00:00,1.6331,1.6336,1.6331,1.6336,213900000.0
2007-05-08 17:01:00,1.6333,1.6334,1.6332,1.6332,188199998.0
2007-05-08 17:02:00,1.6333,1.6336,1.6333,1.6334,174500000.0
2007-05-08 17:03:00,1.6336,1.6338,1.6333,1.6335,201200000.0
2007-05-08 17:04:00,1.6334,1.634,1.6333,1.6337,362500000.0
2007-05-08 17:05:00,1.6337,1.634,1.6336,1.6339,256099998.0
2007-05-08 17:06:00,1.6339,1.634,1.6338,1.6339,154900000.0
2007-05-08 17:07:00,1.6339,1.6342,1.6339,1.6341,124000002.0
2007-05-08 17:08:00,1.634,1.6346,1.634,1.6346,249700001.0
2007-05-08 17:09:00,1.6346,1.6348,1.6345,1.6346,155500000.0
2007-05-08 17:10:00,1.6346,1.6349,1.6342,1.6343,180900000.0
2007-05-08 17:11:00,1.6343,1.6343,1.6339,1.634,205300001.0
2007-05-08 17:12:00,1.634,1.6341,1.6339,1.6339,193400000.0
2007-05-08 17:13:00,1.634,1.6342,1.6339,1.6341,161300000.0
2007-05-08 17:14:00,1.6341,1.6341,1.634,1.6341,43900000.0
2007-05-08 17:15:00,1.6341,1.6344,1.6341,1.6344,74600000.0
2007-05-08 17:16:00,1.6343,1.6347,1.6343,1.6345,223900000.0
2007-05-08 17:17:00,1.6345,1.6346,1.6344,1.6345,116900000.0
2007-05-08 17:18:00,1.6345,1.6349,1.6344,1.6349,206200000.0
2007-05-08 17:19:00,1.6349,1.6349,1.6348,1.6349,99800000.0
2007-05-08 17:20:00,1.6349,1.6351,1.6348,1.635,192900000.0
2007-05-08 17:21:00,1.6351,1.6351,1.6349,1.6349,210900000.0
2007-05-08 17:22:00,1.6349,1.6352,1.6349,1.6352,170000000.0
2007-05-08 17:23:00,1.6354,1.6355,1.6352,1.6355,253299997.0
2007-05-08 17:24:00,1.6355,1.6355,1.635,1.6351,223800000.0
2007-05-08 17:25:00,1.6351,1.6354,1.6351,1.6351,234800001.0
2007-05-08 17:26:00,1.6352,1.6354,1.6351,1.6352,308699999.0
2007-05-08 17:27:00,1.6353,1.6357,1.6351,1.6354,382899999.0
2007-05-08 17:28:00,1.6354,1.6357,1.6353,1.6354,148499999.0
2007-05-08 17:29:00,1.6353,1.6356,1.6353,1.6355,138599998.0
2007-05-08 17:30:00,1.6354,1.6355,1.6351,1.6353,179200000.0
2007-05-08 17:31:00,1.6353,1.6355,1.6353,1.6354,72400000.0
2007-05-08 17:32:00,1.6354,1.6355,1.6352,1.6353,107600000.0
2007-05-08 17:33:00,1.6351,1.6352,1.6351,1.6352,147700000.0
2007-05-08 17:34:00,1.6352,1.6355,1.6352,1.6354,78200000.0
2007-05-08 17:35:00,1.6353,1.6356,1.6353,1.6355,120700000.0
2007-05-08 17:36:00,1.6354,1.6357,1.6354,1.6355,190600000.0
2007-05-08 17:37:00,1.6355,1.6356,1.6352,1.6353,145100000.0
2007-05-08 17:38:00,1.6354,1.6356,1.6354,1.6355,52700000.0
2007-05-08 17:39:00,1.6356,1.6356,1.6355,1.6355,41000000.0
2007-05-08 17:40:00,1.6356,1.6356,1.6354,1.6355,99500000.0
2007-05-08 17:41:00,1.6356,1.6357,1.6356,1.6357,22200000.0
2007-05-08 17:42:00,1.6357,1.6359,1.6355,1.6356,105300000.0
2007-05-08 17:43:00,1.6356,1.636,1.6356,1.6358,114100000.0
2007-05-08 17:44:00,1.6357,1.6358,1.6357,1.6358,25400000.0
2007-05-08 17:45:00,1.6358,1.6358,1.6355,1.6357,77600000.0
2007-05-08 17:46:00,1.6357,1.6357,1.6354,1.6355,99000000.0
2007-05-08 17:47:00,1.6355,1.6357,1.6353,1.6354,163500000.0
2007-05-08 17:48:00,1.6354,1.6354,1.6352,1.6353,92000000.0
2007-05-08 17:49:00,1.6353,1.6353,1.6349,1.6352,99400000.0
2007-05-08 17:50:00,1.6351,1.6352,1.6348,1.6348,68100000.0
2007-05-08 17:51:00,1.6349,1.6351,1.6347,1.635,92400000.0
2007-05-08 17:52:00,1.6351,1.6351,1.6349,1.635,17900000.0
2007-05-08 17:53:00,1.6349,1.6349,1.6348,1.6349,33600000.0
2007-05-08 17:54:00,1.6348,1.6352,1.6348,1.635,34400000.0
2007-05-08 17:55:00,1.635,1.6351,1.6349,1.635,75800000.0
2007-05-08 17:56:00,1.635,1.6351,1.6348,1.6348,47700000.0
2007-05-08 17:57:00,1.6349,1.635,1.6349,1.6349,25500000.0
2007-05-08 17:58:00,1.6347,1.6349,1.6346,1.6347,103600000.0
2007-05-08 17:59:00,1.6347,1.6348,1.6347,1.6347,12000000.0
2007-05-08 18:00:00,1.6348,1.6349,1.6348,1.6348,53600000.0
2007-05-08 18:01:00,1.6347,1.6348,1.6346,1.6347,73500000.0
2007-05-08 18:02:00,1.6347,1.6347,1.6346,1.6346,30400000.0
2007-05-08 18:03:00,1.6346,1.6346,1.6346,1.6346,2400000.0
2007-05-08 18:04:00,1.6346,1.6347,1.6345,1.6345,24800000.0
2007-05-08 18:05:00,1.6345,1.6347,1.6344,1.6346,82300000.0
2007-05-08 18:06:00,1.6347,1.6348,1.6346,1.6348,44700000.0
2007-05-08 18:07:00,1.6348,1.6348,1.6344,1.6344,172700000.0
2007-05-08 18:08:00,1.6344,1.6345,1.6344,1.6344,61600000.0
2007-05-08 18:09:00,1.6344,1.6347,1.6344,1.6346,66200000.0
2007-05-08 18:10:00,1.6346,1.6347,1.6344,1.6344,98800000.0
2007-05-08 18:11:00,1.6344,1.6347,1.6344,1.6346,108700000.0
2007-05-08 18:12:00,1.6347,1.6347,1.6344,1.6346,119000000.0
2007-05-08 18:13:00,1.6346,1.6346,1.6341,1.6342,179400001.0
2007-05-08 18:14:00,1.6343,1.6345,1.6343,1.6344,74200000.0
2007-05-08 18:15:00,1.6344,1.6346,1.6343,1.6344,95100000.0
2007-05-08 18:16:00,1.6344,1.6344,1.6342,1.6343,136500001.0
2007-05-08 18:17:00,1.6343,1.6343,1.6343,1.6343,5600000.0
2007-05-08 18:18:00,1.6343,1.6345,1.6343,1.6345,27800000.0
2007-05-08 18:19:00,1.6346,1.6346,1.6345,1.6345,28000000.0
2007-05-08 18:20:00,1.6345,1.6346,1.6344,1.6346,37500000.0
2007-05-08 18:21:00,1.6346,1.6347,1.6345,1.6345,84800000.0
2007-05-08 18:22:00,1.6345,1.6346,1.6345,1.6346,24800000.0
2007-05-08 18:23:00,1.6346,1.6349,1.6346,1.6347,138700000.0
2007-05-08 18:24:00,1.6347,1.6347,1.6343,1.6343,172800000.0
2007-05-08 18:25:00,1.6344,1.6345,1.6339,1.634,160800000.0
2007-05-08 18:26:00,1.634,1.6347,1.634,1.6345,79000000.0
2007-05-08 18:27:00,1.6345,1.6347,1.634,1.634,262499999.0
2007-05-08 18:28:00,1.634,1.6343,1.6339,1.6339,151400000.0
2007-05-08 18:29:00,1.634,1.6343,1.6339,1.6341,106000000.0
2007-05-08 18:30:00,1.6341,1.6343,1.6341,1.6341,35200000.0
2007-05-08 18:31:00,1.6341,1.6343,1.634,1.6341,78200000.0
2007-05-08 18:32:00,1.6341,1.6343,1.6341,1.6343,58300000.0
2007-05-08 18:33:00,1.6342,1.6343,1.634,1.634,87200000.0
2007-05-08 18:34:00,1.634,1.6347,1.634,1.6347,169000000.0
2007-05-08 18:35:00,1.6348,1.6348,1.6341,1.6341,138900000.0
2007-05-08 18:36:00,1.6341,1.6341,1.6339,1.6339,24200000.0
2007-05-08 18:37:00,1.6339,1.634,1.6337,1.6337,84300000.0
2007-05-08 18:38:00,1.6338,1.6339,1.6336,1.6339,152700000.0
2007-05-08 18:39:00,1.6339,1.6339,1.6336,1.6337,185900000.0
2007-05-08 18:40:00,1.6338,1.6338,1.6336,1.6338,101700000.0
2007-05-08 18:41:00,1.6338,1.6339,1.6338,1.6339,77100000.0
2007-05-08 18:42:00,1.6338,1.6345,1.6337,1.6344,182800000.0
2007-05-08 18:43:00,1.6343,1.6345,1.6343,1.6344,71200000.0
2007-05-08 18:44:00,1.6345,1.6346,1.6345,1.6345,13600000.0
2007-05-08 18:45:00,1.6345,1.6348,1.6345,1.6346,50100000.0
2007-05-08 18:46:00,1.6347,1.6348,1.6344,1.6346,95600000.0
2007-05-08 18:47:00,1.6346,1.6348,1.6346,1.6347,66100000.0
2007-05-08 18:48:00,1.6348,1.6348,1.6346,1.6346,42300000.0
2007-05-08 18:49:00,1.6348,1.6348,1.6344,1.6345,130000000.0
2007-05-08 18:50:00,1.6345,1.6346,1.6344,1.6345,128000000.0
2007-05-08 18:51:00,1.6344,1.6347,1.6344,1.6346,65600000.0
2007-05-08 18:52:00,1.6346,1.6347,1.6345,1.6345,122800000.0
2007-05-08 18:53:00,1.6345,1.6346,1.6345,1.6345,44500000.0
2007-05-08 18:54:00,1.6345,1.6345,1.6343,1.6343,42900000.0
2007-05-08 18:55:00,1.6344,1.6347,1.6343,1.6343,156700000.0
2007-05-08 18:56:00,1.6343,1.6345,1.6342,1.6342,290800000.0
2007-05-08 18:57:00,1.6343,1.6343,1.6339,1.6339,189100000.0
2007-05-08 18:58:00,1.6339,1.6339,1.6336,1.6337,201200002.0
2007-05-08 18:59:00,1.6337,1.634,1.6337,1.634,356600000.0
2007-05-08 19:00:00,1.6339,1.6346,1.6339,1.6345,274600000.0
2007-05-08 19:01:00,1.6345,1.6347,1.6339,1.6339,200000000.0
2007-05-08 19:02:00,1.634,1.634,1.6339,1.6339,8800000.0
2007-05-08 19:03:00,1.634,1.634,1.6336,1.6337,137500000.0
2007-05-08 19:04:00,1.6338,1.6341,1.6337,1.6338,139900000.0
2007-05-08 19:05:00,1.6338,1.634,1.6338,1.634,196400000.0
2007-05-08 19:06:00,1.634,1.634,1.6339,1.6339,167200000.0
2007-05-08 19:07:00,1.6338,1.634,1.6337,1.6338,70600000.0
2007-05-08 19:08:00,1.6338,1.634,1.6337,1.6338,172500000.0
2007-05-08 19:09:00,1.6337,1.6339,1.6337,1.6337,80100000.0
2007-05-08 19:10:00,1.6336,1.6339,1.6335,1.6336,156600000.0
2007-05-08 19:11:00,1.6336,1.6338,1.6336,1.6338,91200000.0
2007-05-08 19:12:00,1.6338,1.6338,1.6336,1.6338,68500000.0
2007-05-08 19:13:00,1.6341,1.6341,1.6341,1.6341,23100000.0
2007-05-08 19:14:00,1.634,1.6343,1.6339,1.6341,58500000.0
2007-05-08 19:15:00,1.6341,1.6343,1.6341,1.6341,90400000.0
2007-05-08 19:16:00,1.6341,1.6341,1.6341,1.6341,10400000.0
2007-05-08 19:17:00,1.6341,1.6342,1.634,1.634,232700000.0
2007-05-08 19:18:00,1.634,1.6341,1.6338,1.6341,303700000.0
2007-05-08 19:19:00,1.6341,1.6344,1.6341,1.6344,183700000.0
2007-05-08 19:20:00,1.6344,1.6345,1.6343,1.6344,132600000.0
2007-05-08 19:21:00,1.6343,1.6346,1.6343,1.6346,88800000.0
2007-05-08 19:22:00,1.6345,1.6345,1.6343,1.6343,134000000.0
2007-05-08 19:23:00,1.6343,1.6345,1.6343,1.6345,170100000.0
2007-05-08 19:24:00,1.6345,1.6347,1.6344,1.6344,144300000.0
2007-05-08 19:25:00,1.6345,1.6347,1.6345,1.6347,35700000.0
2007-05-08 19:26:00,1.6347,1.6347,1.6347,1.6347,108600000.0
2007-05-08 19:27:00,1.6346,1.6346,1.6344,1.6344,134100001.0
2007-05-08 19:28:00,1.6344,1.6345,1.6343,1.6345,183300000.0
2007-05-08 19:29:00,1.6345,1.6345,1.6344,1.6344,22300000.0
2007-05-08 19:30:00,1.6344,1.6345,1.6342,1.6345,79100000.0
2007-05-08 19:31:00,1.6345,1.6345,1.634,1.6342,119400000.0
2007-05-08 19:32:00,1.6342,1.6342,1.634,1.634,103000000.0
2007-05-08 19:33:00,1.634,1.6342,1.6339,1.6342,358700001.0
2007-05-08 19:34:00,1.6341,1.6342,1.634,1.6341,133800000.0
2007-05-08 19:35:00,1.6342,1.6344,1.634,1.6344,128500000.0
2007-05-08 19:36:00,1.6343,1.6344,1.6341,1.6341,220000005.0
2007-05-08 19:37:00,1.6342,1.6342,1.634,1.634,37600000.0
2007-05-08 19:38:00,1.6341,1.6344,1.6338,1.6344,215200000.0
2007-05-08 19:39:00,1.6343,1.6343,1.6341,1.6341,55200000.0
2007-05-08 19:40:00,1.6341,1.6342,1.634,1.6341,134500000.0
2007-05-08 19:41:00,1.6341,1.6341,1.6339,1.634,78900000.0
2007-05-08 19:42:00,1.634,1.6343,1.634,1.6342,142500000.0
2007-05-08 19:43:00,1.6342,1.6343,1.6339,1.634,156300000.0
2007-05-08 19:44:00,1.6339,1.634,1.6336,1.6336,126500000.0
2007-05-08 19:45:00,1.6337,1.634,1.6335,1.634,184400001.0
2007-05-08 19:46:00,1.6339,1.6339,1.6335,1.6338,328000002.0
2007-05-08 19:47:00,1.634,1.6341,1.6338,1.634,263000000.0
2007-05-08 19:48:00,1.634,1.6342,1.634,1.6341,190000000.0
2007-05-08 19:49:00,1.6342,1.6342,1.6339,1.634,118000001.0
2007-05-08 19:50:00,1.6339,1.634,1.6338,1.6339,175300000.0
2007-05-08 19:51:00,1.6339,1.6339,1.6335,1.6338,196400000.0
2007-05-08 19:52:00,1.6338,1.6341,1.6338,1.6341,138300000.0
2007-05-08 19:53:00,1.634,1.6342,1.6337,1.634,342000000.0
2007-05-08 19:54:00,1.6341,1.6341,1.6339,1.634,74600000.0
2007-05-08 19:55:00,1.634,1.634,1.6339,1.634,38800000.0
2007-05-08 19:56:00,1.634,1.6342,1.634,1.634,86300000.0
2007-05-08 19:57:00,1.634,1.634,1.6339,1.6339,34300000.0
2007-05-08 19:58:00,1.6339,1.634,1.6338,1.6338,99900000.0
2007-05-08 19:59:00,1.6338,1.6338,1.6338,1.6338,18400000.0
2007-05-08 20:00:00,1.634,1.6342,1.634,1.6342,74400000.0
2007-05-08 20:01:00,1.6342,1.6344,1.6341,1.6344,108800000.0
2007-05-08 20:02:00,1.6343,1.6344,1.6341,1.6342,268800001.0
2007-05-08 20:03:00,1.6342,1.6344,1.6341,1.6344,136800000.0
2007-05-08 20:04:00,1.6345,1.6346,1.6345,1.6346,33000000.0
2007-05-08 20:05:00,1.6347,1.6348,1.6346,1.6348,58900000.0
2007-05-08 20:06:00,1.6349,1.6349,1.6347,1.6347,156200000.0
2007-05-08 20:07:00,1.6347,1.6347,1.6347,1.6347,24000000.0
2007-05-08 20:08:00,1.6347,1.6348,1.6347,1.6347,27100000.0
2007-05-08 20:09:00,1.6348,1.6349,1.6348,1.6349,12800000.0
2007-05-08 20:10:00,1.635,1.635,1.6346,1.6347,132300000.0
2007-05-08 20:11:00,1.6345,1.6345,1.6345,1.6345,98400000.0
2007-05-08 20:12:00,1.6348,1.635,1.6348,1.6348,98400000.0
2007-05-08 20:13:00,1.6348,1.6348,1.6347,1.6347,38400000.0
2007-05-08 20:14:00,1.6348,1.6348,1.6347,1.6347,24800000.0
2007-05-08 20:15:00,1.6348,1.6349,1.6346,1.6347,112800000.0
2007-05-08 20:16:00,1.6347,1.6349,1.6346,1.6347,135900000.0
2007-05-08 20:17:00,1.6347,1.6347,1.6346,1.6346,18400000.0
2007-05-08 20:18:00,1.6347,1.6347,1.6347,1.6347,34900000.0
2007-05-08 20:20:00,1.6349,1.6349,1.6347,1.6347,93700000.0
2007-05-08 20:21:00,1.6347,1.6348,1.6346,1.6347,75700000.0
2007-05-08 20:23:00,1.6347,1.6347,1.6346,1.6346,13600000.0
2007-05-08 20:24:00,1.6347,1.6347,1.6346,1.6347,16000000.0
2007-05-08 20:25:00,1.6347,1.6347,1.6346,1.6347,36000000.0
2007-05-08 20:26:00,1.6347,1.6347,1.6346,1.6346,30400000.0
2007-05-08 20:27:00,1.6347,1.6347,1.6347,1.6347,4000000.0
2007-05-08 20:28:00,1.6346,1.6348,1.6346,1.6346,85600000.0
2007-05-08 20:29:00,1.6347,1.6348,1.6345,1.6348,119400000.0
2007-05-08 20:30:00,1.6348,1.6348,1.6346,1.6347,113600000.0
2007-05-08 20:31:00,1.6347,1.6352,1.6347,1.6351,372500000.0
2007-05-08 20:32:00,1.6351,1.6352,1.6349,1.6351,216100000.0
2007-05-08 20:33:00,1.635,1.6351,1.635,1.6351,12800000.0
2007-05-08 20:34:00,1.6351,1.6351,1.6349,1.635,48800000.0
2007-05-08 20:35:00,1.635,1.635,1.6349,1.635,164499999.0
2007-05-08 20:36:00,1.635,1.6352,1.6348,1.6351,147200000.0
2007-05-08 20:37:00,1.6351,1.6352,1.635,1.6351,75300000.0
2007-05-08 20:38:00,1.6351,1.6353,1.6351,1.6352,61000000.0
2007-05-08 20:39:00,1.6352,1.6353,1.6351,1.6353,174800000.0
2007-05-08 20:40:00,1.6353,1.6358,1.6353,1.6357,91000000.0
2007-05-08 20:41:00,1.6357,1.636,1.6357,1.6358,167400001.0
2007-05-08 20:42:00,1.6358,1.6358,1.6358,1.6358,18200001.0
2007-05-08 20:43:00,1.6359,1.636,1.6359,1.6359,90100000.0
2007-05-08 20:44:00,1.636,1.636,1.6356,1.6359,196000000.0
2007-05-08 20:45:00,1.6359,1.636,1.6356,1.6358,210100000.0
2007-05-08 20:46:00,1.6358,1.6359,1.6356,1.6357,130400001.0
2007-05-08 20:47:00,1.6357,1.6358,1.6356,1.6357,39800000.0
2007-05-08 20:48:00,1.6358,1.6358,1.6354,1.6355,130200001.0
2007-05-08 20:49:00,1.6357,1.6358,1.6355,1.6355,63100000.0
2007-05-08 20:50:00,1.6357,1.6358,1.6356,1.6358,218500001.0
2007-05-08 20:51:00,1.6359,1.636,1.6357,1.6358,130300000.0
2007-05-08 20:52:00,1.6358,1.6358,1.6358,1.6358,10400000.0
2007-05-08 20:54:00,1.6358,1.6358,1.6357,1.6357,14400000.0
2007-05-08 20:56:00,1.6358,1.6359,1.6354,1.6356,204700000.0
2007-05-08 20:57:00,1.6356,1.6357,1.6356,1.6357,28800000.0
2007-05-08 20:58:00,1.6356,1.6356,1.6354,1.6354,167200001.0
2007-05-08 20:59:00,1.6354,1.6354,1.635,1.635,143400000.0
2007-05-08 21:00:00,1.6349,1.6352,1.6349,1.6349,250600000.0
2007-05-08 21:01:00,1.6349,1.635,1.6349,1.635,14300000.0
2007-05-08 21:02:00,1.6349,1.6349,1.6349,1.6349,4800000.0
2007-05-08 21:03:00,1.635,1.635,1.6349,1.635,8800000.0
2007-05-08 21:04:00,1.635,1.635,1.6349,1.6349,33500000.0
2007-05-08 21:05:00,1.6349,1.6354,1.6349,1.635,129700000.0
2007-05-08 21:06:00,1.635,1.6351,1.6349,1.6349,141500000.0
2007-05-08 21:07:00,1.635,1.635,1.6349,1.6349,48500000.0
2007-05-08 21:08:00,1.6348,1.6349,1.6347,1.6348,156600002.0
2007-05-08 21:09:00,1.635,1.635,1.635,1.635,6400000.0
2007-05-08 21:10:00,1.635,1.6351,1.635,1.635,80800000.0
2007-05-08 21:12:00,1.6351,1.6351,1.635,1.6351,49600000.0
2007-05-08 21:13:00,1.6351,1.6351,1.635,1.635,78400000.0
2007-05-08 21:14:00,1.6349,1.6349,1.6348,1.6348,21600000.0
2007-05-08 21:15:00,1.635,1.6351,1.635,1.6351,21600000.0
2007-05-08 21:16:00,1.6351,1.6355,1.635,1.6355,303800000.0
2007-05-08 21:17:00,1.6354,1.6357,1.6354,1.6357,18400000.0
2007-05-08 21:18:00,1.6357,1.6357,1.6356,1.6356,20000000.0
2007-05-08 21:20:00,1.6357,1.6357,1.6356,1.6357,8800000.0
2007-05-08 21:21:00,1.6357,1.6358,1.6356,1.6358,80900001.0
2007-05-08 21:22:00,1.6357,1.6357,1.6357,1.6357,3500000.0
2007-05-08 21:23:00,1.6357,1.6357,1.6357,1.6357,1600000.0
2007-05-08 21:24:00,1.6357,1.6358,1.6356,1.6356,125200000.0
2007-05-08 21:25:00,1.6356,1.6357,1.6355,1.6355,109600000.0
2007-05-08 21:26:00,1.6355,1.6355,1.6354,1.6354,12800000.0
2007-05-08 21:27:00,1.6354,1.6355,1.6353,1.6353,197300000.0
2007-05-08 21:28:00,1.6354,1.6354,1.6353,1.6354,51700000.0
2007-05-08 21:29:00,1.6354,1.6354,1.6348,1.6348,173800000.0
2007-05-08 21:30:00,1.6348,1.635,1.6347,1.6348,113300000.0
2007-05-08 21:31:00,1.6347,1.6347,1.6347,1.6347,14300000.0
2007-05-08 21:32:00,1.6349,1.635,1.6348,1.6349,78400000.0
2007-05-08 21:33:00,1.635,1.635,1.635,1.635,27200000.0
2007-05-08 21:34:00,1.6349,1.635,1.6347,1.6348,96200000.0
2007-05-08 21:35:00,1.6348,1.6348,1.6345,1.6347,137600000.0
2007-05-08 21:36:00,1.6348,1.6349,1.6348,1.6349,47800000.0
2007-05-08 21:37:00,1.6349,1.635,1.6348,1.635,46400000.0
2007-05-08 21:38:00,1.6349,1.635,1.6346,1.6346,236599999.0
2007-05-08 21:39:00,1.6346,1.6348,1.6345,1.6346,73500000.0
2007-05-08 21:40:00,1.6346,1.6347,1.6345,1.6346,171300000.0
2007-05-08 21:41:00,1.6346,1.6348,1.6346,1.6348,7200000.0
2007-05-08 21:42:00,1.6348,1.6348,1.6346,1.6346,76000000.0
2007-05-08 21:43:00,1.6346,1.6346,1.6345,1.6345,24800000.0
2007-05-08 21:44:00,1.6344,1.6345,1.6343,1.6345,127700000.0
2007-05-08 21:45:00,1.6344,1.6344,1.6342,1.6342,44100000.0
2007-05-08 21:46:00,1.6342,1.6342,1.6341,1.6341,71200000.0
2007-05-08 21:47:00,1.6341,1.6343,1.6339,1.6341,100900000.0
2007-05-08 21:48:00,1.634,1.634,1.634,1.634,8800000.0
2007-05-08 21:49:00,1.6341,1.6341,1.634,1.6341,45600000.0
2007-05-08 21:50:00,1.6341,1.6341,1.6339,1.634,65600000.0
2007-05-08 21:51:00,1.634,1.6341,1.6339,1.6339,114700000.0
2007-05-08 21:52:00,1.634,1.634,1.6339,1.634,60800000.0
2007-05-08 21:53:00,1.6339,1.6341,1.6339,1.634,73600000.0
2007-05-08 21:54:00,1.6341,1.6341,1.634,1.634,7200000.0
2007-05-08 21:55:00,1.634,1.6345,1.634,1.6344,115800000.0
2007-05-08 21:56:00,1.6344,1.6344,1.6342,1.6342,32000000.0
2007-05-08 21:57:00,1.6342,1.6342,1.6342,1.6342,28800000.0
2007-05-08 21:58:00,1.6342,1.6345,1.6342,1.6344,119100000.0
2007-05-08 21:59:00,1.6344,1.6345,1.6342,1.6344,93700000.0
2007-05-08 22:00:00,1.6344,1.6347,1.6344,1.6347,64000000.0
2007-05-08 22:01:00,1.6347,1.6347,1.6345,1.6345,16800000.0
2007-05-08 22:02:00,1.6345,1.6346,1.6344,1.6346,24000000.0
2007-05-08 22:03:00,1.6346,1.6347,1.6345,1.6347,54400000.0
2007-05-08 22:04:00,1.6346,1.6348,1.6346,1.6348,19900000.0
2007-05-08 22:05:00,1.6348,1.6349,1.6346,1.6346,38900000.0
2007-05-08 22:06:00,1.6348,1.635,1.6347,1.6349,119200000.0
2007-05-08 22:07:00,1.6349,1.635,1.6348,1.6349,64000000.0
2007-05-08 22:08:00,1.635,1.635,1.6349,1.635,62400000.0
2007-05-08 22:09:00,1.6349,1.635,1.6348,1.6348,70700000.0
2007-05-08 22:10:00,1.6347,1.6349,1.6345,1.6345,51200000.0
2007-05-08 22:11:00,1.6346,1.6347,1.6346,1.6347,1600000.0
2007-05-08 22:12:00,1.6346,1.6346,1.6345,1.6345,1600000.0
2007-05-08 22:13:00,1.6346,1.6347,1.6346,1.6347,1600000.0
2007-05-08 22:14:00,1.6347,1.6349,1.6347,1.6349,9600000.0
2007-05-08 22:15:00,1.6351,1.6351,1.6348,1.6348,2400000.0
2007-05-08 22:16:00,1.6348,1.6348,1.6348,1.6348,15200000.0
2007-05-08 22:17:00,1.6347,1.6348,1.6346,1.6346,56800000.0
2007-05-08 22:18:00,1.6347,1.6348,1.6347,1.6348,1600000.0
2007-05-08 22:19:00,1.6349,1.6349,1.6349,1.6349,5600000.0
2007-05-08 22:20:00,1.6349,1.6349,1.6348,1.6349,6400000.0
2007-05-08 22:21:00,1.6348,1.6348,1.6347,1.6347,4000000.0
2007-05-08 22:22:00,1.6347,1.6347,1.6347,1.6347,4000000.0
2007-05-08 22:23:00,1.6347,1.6348,1.6347,1.6347,12800000.0
2007-05-08 22:24:00,1.6347,1.6348,1.6347,1.6347,20000000.0
2007-05-08 22:25:00,1.6347,1.6347,1.6345,1.6345,21500000.0
2007-05-08 22:26:00,1.6345,1.6345,1.6344,1.6345,14400000.0
2007-05-08 22:27:00,1.6344,1.6346,1.634,1.6343,100000000.0
2007-05-08 22:28:00,1.6343,1.6346,1.6343,1.6345,24000000.0
2007-05-08 22:29:00,1.6345,1.6346,1.6344,1.6344,53000000.0
2007-05-08 22:30:00,1.6344,1.6345,1.6344,1.6345,71400000.0
2007-05-08 22:31:00,1.6345,1.6345,1.6343,1.6343,34400000.0
2007-05-08 22:32:00,1.6343,1.6343,1.6337,1.6339,66200000.0
2007-05-08 22:33:00,1.6337,1.6339,1.6337,1.6337,8000000.0
2007-05-08 22:34:00,1.6338,1.634,1.6336,1.6337,101700000.0
2007-05-08 22:35:00,1.6337,1.6338,1.6337,1.6337,58400000.0
2007-05-08 22:36:00,1.6337,1.6337,1.6333,1.6333,35600000.0
2007-05-08 22:37:00,1.6333,1.6335,1.6332,1.6333,133300000.0
2007-05-08 22:38:00,1.6334,1.6334,1.6331,1.6332,130300000.0
2007-05-08 22:39:00,1.6332,1.6334,1.6332,1.6333,90500000.0
2007-05-08 22:40:00,1.6332,1.6334,1.6332,1.6333,68700000.0
2007-05-08 22:41:00,1.633,1.633,1.633,1.633,43800000.0
2007-05-08 22:42:00,1.6334,1.6335,1.6332,1.6332,43800000.0
2007-05-08 22:43:00,1.6332,1.6334,1.6331,1.6333,89100000.0
2007-05-08 22:44:00,1.6333,1.6333,1.6333,1.6333,8000000.0
2007-05-08 22:45:00,1.6333,1.6333,1.6333,1.6333,32000000.0
2007-05-08 22:46:00,1.6333,1.6333,1.6329,1.6329,135200000.0
2007-05-08 22:47:00,1.633,1.6334,1.633,1.6334,111600000.0
2007-05-08 22:48:00,1.6334,1.6336,1.6332,1.6335,71800000.0
2007-05-08 22:49:00,1.6335,1.6336,1.633,1.633,54200000.0
2007-05-08 22:50:00,1.633,1.6332,1.633,1.6331,36700000.0
2007-05-08 22:51:00,1.6331,1.6336,1.6331,1.6334,161400000.0
2007-05-08 22:52:00,1.6334,1.6338,1.6334,1.6338,104000000.0
2007-05-08 22:53:00,1.6338,1.6339,1.6337,1.6338,126800000.0
2007-05-08 22:54:00,1.6338,1.6338,1.6337,1.6337,68100000.0
2007-05-08 22:55:00,1.6337,1.6338,1.6337,1.6337,38800000.0
2007-05-08 22:56:00,1.6338,1.6338,1.6336,1.6336,34000000.0
2007-05-08 22:57:00,1.6335,1.6337,1.6332,1.6332,112400000.0
2007-05-08 22:58:00,1.6333,1.6333,1.6327,1.6331,170400000.0
2007-05-08 22:59:00,1.6331,1.6331,1.6329,1.6329,230200000.0
2007-05-08 23:00:00,1.633,1.6333,1.6327,1.6333,81500000.0
2007-05-08 23:01:00,1.6333,1.6333,1.6332,1.6333,49900000.0
2007-05-08 23:02:00,1.6332,1.6332,1.633,1.633,35700000.0
2007-05-08 23:03:00,1.6332,1.6332,1.6328,1.6329,100700000.0
2007-05-08 23:04:00,1.6328,1.633,1.6328,1.633,10300000.0
2007-05-08 23:05:00,1.633,1.6335,1.6329,1.6334,77700000.0
2007-05-08 23:06:00,1.6334,1.6334,1.6334,1.6334,8200000.0
2007-05-08 23:07:00,1.6333,1.6335,1.6333,1.6333,10700000.0
2007-05-08 23:08:00,1.6334,1.6335,1.6332,1.6334,66600000.0
2007-05-08 23:09:00,1.6335,1.6335,1.6335,1.6335,5000000.0
2007-05-08 23:10:00,1.6335,1.6335,1.6334,1.6335,9100000.0
2007-05-08 23:11:00,1.6334,1.6335,1.633,1.6333,141299998.0
2007-05-08 23:12:00,1.6334,1.6335,1.6333,1.6334,21200000.0
2007-05-08 23:13:00,1.6333,1.6333,1.6332,1.6332,8600000.0
2007-05-08 23:14:00,1.6332,1.6332,1.6331,1.6332,9800000.0
2007-05-08 23:15:00,1.6332,1.6332,1.6331,1.6331,5600000.0
2007-05-08 23:16:00,1.6332,1.6332,1.6325,1.633,56500000.0
2007-05-08 23:17:00,1.6332,1.6332,1.6331,1.6332,19900000.0
2007-05-08 23:18:00,1.6333,1.6334,1.633,1.6331,19200000.0
2007-05-08 23:19:00,1.6331,1.6332,1.633,1.6331,16800000.0
2007-05-08 23:20:00,1.633,1.6343,1.633,1.6343,94500000.0
2007-05-08 23:21:00,1.6343,1.6343,1.6336,1.6341,53300000.0
2007-05-08 23:22:00,1.634,1.634,1.6337,1.6337,8800000.0
2007-05-08 23:23:00,1.6337,1.6341,1.6335,1.6337,121900000.0
2007-05-08 23:24:00,1.6337,1.6338,1.6336,1.6336,61400000.0
2007-05-08 23:25:00,1.6337,1.6337,1.6333,1.6333,8000000.0
2007-05-08 23:26:00,1.6333,1.6335,1.6333,1.6334,18400000.0
2007-05-08 23:27:00,1.6334,1.6335,1.6332,1.6335,162399999.0
2007-05-08 23:28:00,1.6335,1.6337,1.6335,1.6336,8000000.0
2007-05-08 23:29:00,1.6336,1.6339,1.6336,1.6339,13400000.0
2007-05-08 23:30:00,1.6338,1.6344,1.6337,1.6339,125200000.0
2007-05-08 23:31:00,1.6338,1.6338,1.6336,1.6336,41300000.0
2007-05-08 23:32:00,1.6337,1.634,1.6337,1.6337,68700000.0
2007-05-08 23:33:00,1.6337,1.634,1.6337,1.6339,57000000.0
2007-05-08 23:34:00,1.6339,1.634,1.6338,1.6339,80900000.0
2007-05-08 23:35:00,1.634,1.634,1.6339,1.634,18800000.0
2007-05-08 23:36:00,1.634,1.6342,1.634,1.6342,19100000.0
2007-05-08 23:37:00,1.634,1.6342,1.634,1.634,72500000.0
2007-05-08 23:38:00,1.634,1.6342,1.634,1.634,64000000.0
2007-05-08 23:39:00,1.634,1.6342,1.634,1.6341,60200000.0
2007-05-08 23:40:00,1.6339,1.6339,1.6339,1.6339,23500000.0
2007-05-08 23:41:00,1.6341,1.6342,1.6341,1.6342,23500000.0
2007-05-08 23:42:00,1.6341,1.6346,1.6341,1.6346,105500000.0
2007-05-08 23:43:00,1.6346,1.6348,1.6343,1.6344,75200000.0
2007-05-08 23:44:00,1.6346,1.6348,1.6346,1.6346,43900000.0
2007-05-08 23:45:00,1.6346,1.6348,1.6345,1.6348,38800000.0
2007-05-08 23:46:00,1.6349,1.6351,1.6349,1.6351,62100000.0
2007-05-08 23:47:00,1.6351,1.6351,1.6348,1.6351,26300000.0
2007-05-08 23:48:00,1.6351,1.6352,1.6351,1.6352,15700000.0
2007-05-08 23:49:00,1.6353,1.6355,1.6353,1.6354,29200000.0
2007-05-08 23:50:00,1.6353,1.6353,1.6353,1.6353,6300000.0
2007-05-08 23:52:00,1.6353,1.6361,1.6353,1.6354,98400000.0
2007-05-08 23:53:00,1.6357,1.6359,1.6357,1.6359,23500000.0
2007-05-08 23:54:00,1.6357,1.6359,1.6356,1.6358,53000000.0
2007-05-08 23:55:00,1.6356,1.6357,1.6354,1.6354,62000000.0
2007-05-08 23:56:00,1.6355,1.6357,1.635,1.6357,121200000.0
2007-05-08 23:57:00,1.6357,1.6357,1.6351,1.6353,128300000.0
2007-05-08 23:58:00,1.6353,1.6353,1.635,1.6352,60100000.0
2007-05-08 23:59:00,1.6351,1.6352,1.6349,1.635,88600000.0
2007-05-09 00:00:00,1.635,1.6351,1.6348,1.6351,66800000.0
2007-05-09 00:01:00,1.635,1.6352,1.6349,1.6351,69300000.0
2007-05-09 00:02:00,1.6352,1.6352,1.6352,1.6352,9400000.0
2007-05-09 00:03:00,1.635,1.6352,1.635,1.6351,37900000.0
2007-05-09 00:04:00,1.6354,1.6355,1.6352,1.6354,59900000.0
2007-05-09 00:05:00,1.6354,1.6354,1.6354,1.6354,14100000.0
2007-05-09 00:06:00,1.6355,1.6361,1.6355,1.6359,57400000.0
2007-05-09 00:07:00,1.6361,1.6361,1.6358,1.6359,46800000.0
2007-05-09 00:08:00,1.6361,1.6361,1.6356,1.6356,64700000.0
2007-05-09 00:09:00,1.6357,1.6357,1.6357,1.6357,12600000.0
2007-05-09 00:10:00,1.6357,1.6358,1.6356,1.6357,70000000.0
2007-05-09 00:11:00,1.6359,1.6359,1.6357,1.6357,35300000.0
2007-05-09 00:12:00,1.6357,1.6357,1.6355,1.6355,9400000.0
2007-05-09 00:13:00,1.6356,1.6356,1.6354,1.6354,15200000.0
2007-05-09 00:14:00,1.6356,1.6356,1.6354,1.6356,51800000.0
2007-05-09 00:15:00,1.6358,1.6359,1.6357,1.6357,39500000.0
2007-05-09 00:16:00,1.6357,1.6357,1.6351,1.6351,95400000.0
2007-05-09 00:17:00,1.635,1.6354,1.635,1.6354,33800000.0
2007-05-09 00:18:00,1.6352,1.6352,1.6352,1.6352,13400000.0
2007-05-09 00:19:00,1.6352,1.6353,1.6352,1.6352,18800000.0
2007-05-09 00:20:00,1.6353,1.6354,1.6352,1.6352,29100000.0
2007-05-09 00:21:00,1.6354,1.6354,1.635,1.6351,65300000.0
2007-05-09 00:22:00,1.635,1.635,1.635,1.635,20600000.0
2007-05-09 00:23:00,1.6352,1.6354,1.6352,1.6354,18800000.0
2007-05-09 00:24:00,1.6355,1.6357,1.6355,1.6356,56100000.0
2007-05-09 00:25:00,1.6355,1.6355,1.6355,1.6355,18200000.0
2007-05-09 00:26:00,1.6355,1.6356,1.6355,1.6356,9400000.0
2007-05-09 00:27:00,1.6355,1.6356,1.6355,1.6356,18800000.0
2007-05-09 00:28:00,1.6357,1.6357,1.6354,1.6356,23000000.0
2007-05-09 00:29:00,1.6356,1.6356,1.6354,1.6354,41200000.0
2007-05-09 00:30:00,1.6353,1.6353,1.6353,1.6353,13400000.0
2007-05-09 00:32:00,1.6355,1.6355,1.6354,1.6354,16500000.0
2007-05-09 00:33:00,1.6355,1.6355,1.6355,1.6355,14200000.0
2007-05-09 00:34:00,1.6355,1.6355,1.6355,1.6355,28400000.0
2007-05-09 00:35:00,1.6355,1.6355,1.6355,1.6355,58400000.0
2007-05-09 00:36:00,1.6355,1.6355,1.6355,1.6355,7100000.0
2007-05-09 00:37:00,1.6353,1.6353,1.6353,1.6353,34000000.0
2007-05-09 00:38:00,1.6355,1.6355,1.6355,1.6355,42600000.0
2007-05-09 00:39:00,1.6355,1.6357,1.6355,1.6355,128800000.0
2007-05-09 00:40:00,1.6355,1.6355,1.6353,1.6355,42000000.0
2007-05-09 00:41:00,1.6355,1.6355,1.6353,1.6353,71900000.0
2007-05-09 00:42:00,1.6354,1.6354,1.6352,1.6354,62500000.0
2007-05-09 00:43:00,1.6353,1.6354,1.6353,1.6354,30500000.0
2007-05-09 00:44:00,1.6353,1.6353,1.6351,1.6353,50700000.0
2007-05-09 00:45:00,1.6352,1.6352,1.635,1.6352,98900000.0
2007-05-09 00:46:00,1.6353,1.6355,1.6352,1.6355,87100000.0
2007-05-09 00:47:00,1.6355,1.6355,1.6355,1.6355,7100000.0
2007-05-09 00:48:00,1.6355,1.6357,1.6354,1.6357,101500000.0
2007-05-09 00:49:00,1.6356,1.6357,1.6354,1.6356,115100000.0
2007-05-09 00:50:00,1.6356,1.6356,1.6354,1.6354,50100000.0
2007-05-09 00:51:00,1.6355,1.6356,1.6352,1.6353,79700000.0
2007-05-09 00:52:00,1.6352,1.6354,1.6352,1.6353,55500000.0
2007-05-09 00:53:00,1.6354,1.6355,1.6353,1.6355,92400000.0
2007-05-09 00:54:00,1.6355,1.6355,1.6355,1.6355,30700000.0
2007-05-09 00:55:00,1.6355,1.6355,1.6353,1.6353,87700000.0
2007-05-09 00:56:00,1.6353,1.6353,1.6352,1.6352,33500000.0
2007-05-09 00:57:00,1.6351,1.6351,1.6351,1.6351,58100000.0
2007-05-09 00:58:00,1.6353,1.6355,1.6353,1.6354,58100000.0
2007-05-09 01:00:00,1.6355,1.6363,1.6354,1.636,238900000.0
2007-05-09 01:01:00,1.636,1.6362,1.6358,1.6361,85900000.0
2007-05-09 01:02:00,1.636,1.636,1.6359,1.636,20400000.0
2007-05-09 01:03:00,1.6359,1.6361,1.6358,1.6358,35900000.0
2007-05-09 01:04:00,1.636,1.636,1.6359,1.636,35800000.0
2007-05-09 01:05:00,1.636,1.6361,1.6359,1.636,73699999.0
2007-05-09 01:06:00,1.636,1.636,1.6359,1.6359,16700000.0
2007-05-09 01:07:00,1.6357,1.6359,1.6356,1.6359,106000000.0
2007-05-09 01:08:00,1.6359,1.6362,1.6358,1.6361,67900000.0
2007-05-09 01:09:00,1.636,1.6361,1.636,1.636,53000000.0
2007-05-09 01:10:00,1.6361,1.6361,1.6361,1.6361,4800000.0
2007-05-09 01:11:00,1.6359,1.6362,1.6359,1.636,111400000.0
2007-05-09 01:12:00,1.636,1.6361,1.6359,1.636,46100000.0
2007-05-09 01:13:00,1.636,1.636,1.636,1.636,11100000.0
2007-05-09 01:14:00,1.636,1.6361,1.6359,1.636,23200000.0
2007-05-09 01:15:00,1.6359,1.6361,1.6356,1.636,91600000.0
2007-05-09 01:16:00,1.6361,1.6361,1.6358,1.636,38500000.0
2007-05-09 01:17:00,1.6359,1.636,1.6359,1.6359,24800000.0
2007-05-09 01:20:00,1.636,1.636,1.6359,1.6359,59800000.0
2007-05-09 01:21:00,1.636,1.636,1.636,1.636,2400000.0
2007-05-09 01:22:00,1.636,1.636,1.636,1.636,41200000.0
2007-05-09 01:23:00,1.636,1.636,1.6359,1.636,35100000.0
2007-05-09 01:24:00,1.6359,1.6359,1.6353,1.6356,189000000.0
2007-05-09 01:25:00,1.6354,1.6359,1.6354,1.6358,88700000.0
2007-05-09 01:26:00,1.6358,1.6359,1.6357,1.6358,73900000.0
2007-05-09 01:27:00,1.6358,1.6359,1.6358,1.6358,36000000.0
2007-05-09 01:28:00,1.6358,1.6363,1.6358,1.6363,106400000.0
2007-05-09 01:29:00,1.6363,1.6363,1.6358,1.636,45000000.0
2007-05-09 01:30:00,1.6361,1.6362,1.6356,1.6356,59100000.0
2007-05-09 01:31:00,1.6356,1.6362,1.6356,1.6362,134600000.0
2007-05-09 01:32:00,1.6362,1.6362,1.6358,1.6359,55400000.0
2007-05-09 01:33:00,1.636,1.636,1.6359,1.6359,14400000.0
2007-05-09 01:34:00,1.6359,1.6361,1.6359,1.6361,13600000.0
2007-05-09 01:35:00,1.6361,1.6361,1.6359,1.6361,16000000.0
2007-05-09 01:37:00,1.6361,1.6361,1.6361,1.6361,4800000.0
2007-05-09 01:38:00,1.6361,1.6361,1.6361,1.6361,2400000.0
2007-05-09 01:39:00,1.6361,1.6361,1.6361,1.6361,2400000.0
2007-05-09 01:40:00,1.6361,1.6361,1.636,1.636,8900000.0
2007-05-09 01:41:00,1.6361,1.6361,1.6359,1.636,8000000.0
2007-05-09 01:42:00,1.6357,1.6357,1.6357,1.6357,11200000.0
2007-05-09 01:44:00,1.6359,1.6359,1.6359,1.6359,11200000.0
2007-05-09 01:45:00,1.6359,1.6359,1.6358,1.6358,37500000.0
2007-05-09 01:46:00,1.6359,1.6363,1.6358,1.6363,114500000.0
2007-05-09 01:47:00,1.6361,1.6364,1.636,1.6363,61000000.0
2007-05-09 01:49:00,1.6364,1.6364,1.6364,1.6364,4800000.0
2007-05-09 01:50:00,1.6363,1.6368,1.6363,1.6365,41000000.0
2007-05-09 01:51:00,1.6365,1.6367,1.6362,1.6362,108300000.0
2007-05-09 01:52:00,1.6363,1.6375,1.6363,1.6372,302100000.0
2007-05-09 01:53:00,1.6373,1.6375,1.6366,1.6367,84800000.0
2007-05-09 01:54:00,1.6365,1.6366,1.6363,1.6366,103200000.0
2007-05-09 01:55:00,1.6367,1.6368,1.6364,1.6366,48900000.0
2007-05-09 01:56:00,1.6369,1.6379,1.6368,1.6379,161100000.0
2007-05-09 01:57:00,1.6376,1.6378,1.637,1.637,165300000.0
2007-05-09 01:58:00,1.637,1.637,1.6369,1.6369,22800000.0
2007-05-09 01:59:00,1.6369,1.6369,1.6367,1.6369,45000000.0
2007-05-09 02:00:00,1.6369,1.637,1.6369,1.6369,46900000.0
2007-05-09 02:01:00,1.6369,1.6371,1.6369,1.637,56100000.0
2007-05-09 02:02:00,1.637,1.637,1.6367,1.6367,110200000.0
2007-05-09 02:03:00,1.6367,1.637,1.6364,1.6366,266000000.0
2007-05-09 02:04:00,1.6367,1.6369,1.6366,1.6366,76600000.0
2007-05-09 02:05:00,1.6362,1.6364,1.636,1.6364,57600000.0
2007-05-09 02:06:00,1.6364,1.6364,1.6364,1.6364,7200000.0
2007-05-09 02:07:00,1.6364,1.6365,1.6362,1.6362,42300000.0
2007-05-09 02:08:00,1.6362,1.6363,1.636,1.6362,104800000.0
2007-05-09 02:09:00,1.6361,1.6365,1.6361,1.6363,122300000.0
2007-05-09 02:10:00,1.6364,1.6365,1.6357,1.6359,272999999.0
2007-05-09 02:11:00,1.636,1.636,1.6357,1.6357,24400000.0
2007-05-09 02:12:00,1.6357,1.6357,1.6353,1.6355,86200000.0
2007-05-09 02:13:00,1.6353,1.6357,1.6353,1.6357,22400000.0
2007-05-09 02:14:00,1.6356,1.6359,1.6352,1.6359,76200000.0
2007-05-09 02:15:00,1.6358,1.6359,1.6355,1.6359,81300000.0
2007-05-09 02:16:00,1.6357,1.6359,1.6357,1.6359,26300000.0
2007-05-09 02:17:00,1.6358,1.6361,1.6358,1.6361,175500000.0
2007-05-09 02:18:00,1.6361,1.6363,1.6358,1.6358,149100000.0
2007-05-09 02:19:00,1.6361,1.6365,1.636,1.6365,104000001.0
2007-05-09 02:20:00,1.6365,1.6365,1.6363,1.6363,72200000.0
2007-05-09 02:21:00,1.6364,1.6365,1.6363,1.6363,43500000.0
2007-05-09 02:22:00,1.6362,1.6365,1.6362,1.6363,150700001.0
2007-05-09 02:23:00,1.6363,1.6365,1.6363,1.6363,32200001.0
2007-05-09 02:24:00,1.6364,1.6364,1.6358,1.6361,281200003.0
2007-05-09 02:25:00,1.6362,1.6362,1.6356,1.6358,170500002.0
2007-05-09 02:26:00,1.6358,1.6358,1.6353,1.6356,160900003.0
2007-05-09 02:27:00,1.6356,1.6357,1.6353,1.6354,158400000.0
2007-05-09 02:28:00,1.6356,1.6358,1.6354,1.6358,152100000.0
2007-05-09 02:29:00,1.6358,1.636,1.6357,1.6358,92200000.0
2007-05-09 02:30:00,1.6358,1.6358,1.6354,1.6356,75100000.0
2007-05-09 02:31:00,1.6358,1.6358,1.6356,1.6356,69200000.0
2007-05-09 02:32:00,1.6354,1.6357,1.6354,1.6357,53500000.0
2007-05-09 02:33:00,1.6356,1.6357,1.6356,1.6356,28800000.0
2007-05-09 02:34:00,1.6357,1.6357,1.635,1.6351,112300000.0
2007-05-09 02:35:00,1.6354,1.6354,1.6346,1.6349,197500000.0
2007-05-09 02:36:00,1.6349,1.6354,1.6349,1.6349,281000000.0
2007-05-09 02:37:00,1.635,1.6353,1.6348,1.6351,205500001.0
2007-05-09 02:38:00,1.6352,1.6353,1.6347,1.6351,228500001.0
2007-05-09 02:39:00,1.635,1.6351,1.6346,1.6351,321000004.0
2007-05-09 02:40:00,1.6351,1.6354,1.635,1.6353,131000000.0
2007-05-09 02:41:00,1.6354,1.6355,1.6352,1.6353,66100000.0
2007-05-09 02:42:00,1.6354,1.6359,1.6353,1.6357,167400000.0
2007-05-09 02:43:00,1.6358,1.6358,1.6357,1.6357,17100000.0
2007-05-09 02:44:00,1.6358,1.6359,1.6357,1.6359,95400002.0
2007-05-09 02:45:00,1.6357,1.6359,1.6355,1.6358,191500000.0
2007-05-09 02:46:00,1.6357,1.6358,1.6355,1.6356,195800000.0
2007-05-09 02:47:00,1.6355,1.6357,1.6353,1.6357,80300000.0
2007-05-09 02:48:00,1.6358,1.6358,1.6354,1.6357,134700000.0
2007-05-09 02:49:00,1.6358,1.6358,1.6355,1.6356,44100000.0
2007-05-09 02:50:00,1.6357,1.6357,1.6357,1.6357,23700000.0
2007-05-09 02:51:00,1.6357,1.6357,1.6355,1.6357,81100000.0
2007-05-09 02:52:00,1.6355,1.636,1.6355,1.6357,131600000.0
2007-05-09 02:53:00,1.6359,1.636,1.6358,1.6358,113500000.0
2007-05-09 02:54:00,1.6358,1.6363,1.6357,1.6363,98500000.0
2007-05-09 02:55:00,1.6362,1.6363,1.6356,1.6358,139500000.0
2007-05-09 02:56:00,1.6358,1.636,1.6354,1.6357,113100000.0
2007-05-09 02:57:00,1.6357,1.6359,1.6354,1.6356,146200001.0
2007-05-09 02:58:00,1.6358,1.6358,1.6355,1.6357,56900000.0
2007-05-09 02:59:00,1.6355,1.636,1.6355,1.636,143200000.0
2007-05-09 03:00:00,1.636,1.6361,1.6358,1.636,120400001.0
2007-05-09 03:01:00,1.6361,1.6361,1.6355,1.6359,111500000.0
2007-05-09 03:02:00,1.6359,1.6359,1.6357,1.6357,118600000.0
2007-05-09 03:03:00,1.6359,1.6359,1.6353,1.6353,136500000.0
2007-05-09 03:04:00,1.6354,1.6356,1.6351,1.6352,244500001.0
2007-05-09 03:05:00,1.6354,1.6358,1.6351,1.6355,106300000.0
2007-05-09 03:06:00,1.6357,1.6358,1.6355,1.6356,78200000.0
2007-05-09 03:07:00,1.6356,1.6358,1.6356,1.6357,39400000.0
2007-05-09 03:08:00,1.6356,1.6357,1.6354,1.6355,93600000.0
2007-05-09 03:09:00,1.6353,1.6357,1.6353,1.6357,78500000.0
2007-05-09 03:10:00,1.6355,1.6359,1.6355,1.6359,71700000.0
2007-05-09 03:11:00,1.6359,1.636,1.6355,1.6357,129900001.0
2007-05-09 03:12:00,1.6357,1.6358,1.6354,1.6356,73800000.0
2007-05-09 03:13:00,1.6356,1.6356,1.6355,1.6355,29600000.0
2007-05-09 03:14:00,1.6356,1.6359,1.6354,1.6354,120400000.0
2007-05-09 03:15:00,1.6356,1.6359,1.6356,1.6356,60200000.0
2007-05-09 03:16:00,1.6359,1.636,1.6353,1.6355,233400000.0
2007-05-09 03:17:00,1.6356,1.6359,1.6355,1.6358,94800000.0
2007-05-09 03:18:00,1.6358,1.6359,1.6355,1.6357,144100000.0
2007-05-09 03:19:00,1.6357,1.6357,1.6355,1.6357,20400000.0
2007-05-09 03:20:00,1.6356,1.6356,1.6353,1.6356,35200000.0
2007-05-09 03:21:00,1.6356,1.6356,1.6353,1.6356,15100000.0
2007-05-09 03:22:00,1.6356,1.6357,1.6349,1.6349,149700000.0
2007-05-09 03:23:00,1.6349,1.6355,1.6348,1.6354,175300000.0
2007-05-09 03:24:00,1.6354,1.6358,1.635,1.6357,338600001.0
2007-05-09 03:25:00,1.6358,1.6359,1.6355,1.6358,69000000.0
2007-05-09 03:26:00,1.6356,1.6359,1.6355,1.6357,103400000.0
2007-05-09 03:27:00,1.6357,1.6359,1.6356,1.6358,114300000.0
2007-05-09 03:28:00,1.6359,1.636,1.6355,1.6357,118200000.0
2007-05-09 03:29:00,1.6356,1.6359,1.6354,1.6355,130700000.0
2007-05-09 03:30:00,1.6353,1.6355,1.6352,1.6355,74300000.0
2007-05-09 03:31:00,1.6355,1.6356,1.6354,1.6356,30600000.0
2007-05-09 03:32:00,1.6356,1.6356,1.6351,1.6351,37600000.0
2007-05-09 03:33:00,1.6354,1.6354,1.6352,1.6353,91799999.0
2007-05-09 03:34:00,1.6354,1.6355,1.6351,1.6355,76300000.0
2007-05-09 03:35:00,1.6355,1.6357,1.6355,1.6357,30400000.0
2007-05-09 03:36:00,1.6357,1.6358,1.6357,1.6357,36700000.0
2007-05-09 03:37:00,1.6358,1.6358,1.6356,1.6358,68600000.0
2007-05-09 03:38:00,1.6357,1.6358,1.6356,1.6356,68800000.0
2007-05-09 03:39:00,1.6357,1.6357,1.6357,1.6357,4900000.0
2007-05-09 03:40:00,1.6358,1.636,1.6358,1.6358,43400000.0
2007-05-09 03:41:00,1.6359,1.636,1.6356,1.6356,173200000.0
2007-05-09 03:42:00,1.6356,1.6358,1.6356,1.6357,49300000.0
2007-05-09 03:43:00,1.6358,1.6358,1.6355,1.6355,73800000.0
2007-05-09 03:44:00,1.6355,1.6355,1.6355,1.6355,59800000.0
2007-05-09 03:45:00,1.6358,1.6358,1.6355,1.6355,59800000.0
2007-05-09 03:46:00,1.6355,1.6358,1.6355,1.6355,79100000.0
2007-05-09 03:47:00,1.6358,1.6358,1.6355,1.6358,57800000.0
2007-05-09 03:48:00,1.6357,1.6357,1.6355,1.6357,33200000.0
2007-05-09 03:49:00,1.6357,1.6359,1.6355,1.6355,84300000.0
2007-05-09 03:50:00,1.6355,1.636,1.6354,1.6359,129100000.0
2007-05-09 03:51:00,1.6361,1.6361,1.6357,1.6358,52300000.0
2007-05-09 03:52:00,1.636,1.636,1.6355,1.6355,87800000.0
2007-05-09 03:53:00,1.636,1.6362,1.6359,1.636,29700000.0
2007-05-09 03:54:00,1.636,1.6361,1.6358,1.636,27900000.0
2007-05-09 03:55:00,1.6358,1.6361,1.6358,1.6361,33600000.0
2007-05-09 03:56:00,1.6359,1.636,1.6358,1.636,45900000.0
2007-05-09 03:57:00,1.636,1.636,1.6358,1.6359,22400000.0
2007-05-09 03:58:00,1.6359,1.6359,1.6359,1.6359,7300000.0
2007-05-09 03:59:00,1.636,1.636,1.636,1.636,2400000.0
2007-05-09 04:00:00,1.6358,1.6361,1.6358,1.6361,11100000.0
2007-05-09 04:01:00,1.6358,1.6359,1.6357,1.6358,30400000.0
2007-05-09 04:02:00,1.6356,1.6359,1.6356,1.6358,39400000.0
2007-05-09 04:03:00,1.6354,1.6359,1.6354,1.6358,24500000.0
2007-05-09 04:04:00,1.6358,1.636,1.6357,1.636,38500000.0
2007-05-09 04:05:00,1.6359,1.636,1.6355,1.6357,83800000.0
2007-05-09 04:06:00,1.6357,1.6358,1.6353,1.6353,34900000.0
2007-05-09 04:07:00,1.6353,1.6357,1.6353,1.6357,72000000.0
2007-05-09 04:08:00,1.6356,1.6357,1.6355,1.6357,25000000.0
2007-05-09 04:09:00,1.6357,1.6357,1.6353,1.6353,68800000.0
2007-05-09 04:10:00,1.6357,1.636,1.6356,1.6359,80800000.0
2007-05-09 04:11:00,1.6357,1.6361,1.6357,1.6359,102000000.0
2007-05-09 04:12:00,1.6359,1.6362,1.6358,1.6359,137600000.0
2007-05-09 04:13:00,1.6362,1.6362,1.6359,1.6361,34600000.0
2007-05-09 04:15:00,1.6361,1.6363,1.6359,1.6363,78500000.0
2007-05-09 04:16:00,1.6363,1.6363,1.6359,1.6362,15200000.0
2007-05-09 04:17:00,1.6362,1.6362,1.6359,1.6359,26300000.0
2007-05-09 04:18:00,1.6361,1.6363,1.6359,1.6363,79800000.0
2007-05-09 04:19:00,1.6362,1.6364,1.6362,1.6363,33300000.0
2007-05-09 04:20:00,1.6364,1.6365,1.6361,1.6362,99800000.0
2007-05-09 04:21:00,1.6363,1.6364,1.6362,1.6363,96300000.0
2007-05-09 04:22:00,1.6363,1.6365,1.6363,1.6365,24200000.0
2007-05-09 04:23:00,1.6364,1.6365,1.6363,1.6365,31800000.0
2007-05-09 04:24:00,1.6365,1.6365,1.6364,1.6364,27000000.0
2007-05-09 04:25:00,1.6365,1.6365,1.6361,1.6361,166500000.0
2007-05-09 04:26:00,1.6361,1.6363,1.636,1.6363,121900000.0
2007-05-09 04:27:00,1.6363,1.6365,1.6361,1.6364,39800000.0
2007-05-09 04:28:00,1.6365,1.6366,1.6361,1.6363,93700000.0
2007-05-09 04:29:00,1.6363,1.6366,1.6362,1.6366,39700000.0
2007-05-09 04:30:00,1.6363,1.6366,1.6363,1.6363,136400000.0
2007-05-09 04:31:00,1.6363,1.6366,1.6363,1.6363,59800000.0
2007-05-09 04:32:00,1.6363,1.6363,1.6363,1.6363,16200000.0
2007-05-09 04:33:00,1.6363,1.6363,1.6363,1.6363,18500000.0
2007-05-09 04:34:00,1.6364,1.6364,1.6361,1.6363,40700000.0
2007-05-09 04:35:00,1.6365,1.6365,1.6364,1.6364,16000000.0
2007-05-09 04:36:00,1.6364,1.6366,1.6363,1.6363,69600000.0
2007-05-09 04:37:00,1.6363,1.6363,1.6361,1.6363,40400000.0
2007-05-09 04:38:00,1.6364,1.6364,1.6363,1.6363,15500000.0
2007-05-09 04:39:00,1.6364,1.6364,1.6364,1.6364,4100000.0
2007-05-09 04:40:00,1.6364,1.6364,1.6363,1.6363,16900000.0
2007-05-09 04:41:00,1.6364,1.6367,1.6363,1.6365,33100000.0
2007-05-09 04:42:00,1.6367,1.6367,1.6363,1.6365,75900000.0
2007-05-09 04:43:00,1.6365,1.6366,1.6364,1.6366,16200000.0
2007-05-09 04:44:00,1.6366,1.6366,1.6363,1.6363,50500000.0
2007-05-09 04:45:00,1.6363,1.6363,1.6363,1.6363,12800000.0
2007-05-09 04:46:00,1.6365,1.6366,1.6363,1.6364,52300000.0
2007-05-09 04:47:00,1.6364,1.6367,1.6363,1.6366,40700000.0
2007-05-09 04:48:00,1.6366,1.6366,1.6362,1.6365,24100000.0
2007-05-09 04:49:00,1.6365,1.6366,1.6361,1.6364,125800000.0
2007-05-09 04:50:00,1.6364,1.6366,1.6362,1.6366,36000000.0
2007-05-09 04:51:00,1.6364,1.6367,1.6364,1.6366,14600000.0
2007-05-09 04:52:00,1.6365,1.6366,1.6361,1.6362,124200000.0
2007-05-09 04:53:00,1.6364,1.6364,1.6362,1.6362,14500000.0
2007-05-09 04:54:00,1.6362,1.6363,1.636,1.6361,35600000.0
2007-05-09 04:55:00,1.6361,1.6363,1.6359,1.6363,64700000.0
2007-05-09 04:56:00,1.6361,1.6361,1.6361,1.6361,4400000.0
2007-05-09 04:57:00,1.6361,1.6363,1.6359,1.6359,53500000.0
2007-05-09 04:58:00,1.6361,1.6364,1.6361,1.6363,68900000.0
2007-05-09 04:59:00,1.6362,1.6362,1.6359,1.636,38500000.0
2007-05-09 05:00:00,1.636,1.636,1.636,1.636,12300000.0
2007-05-09 05:01:00,1.636,1.6362,1.636,1.6362,21000000.0
2007-05-09 05:02:00,1.636,1.6361,1.6359,1.636,74900000.0
2007-05-09 05:04:00,1.6359,1.636,1.6358,1.6359,32600000.0
2007-05-09 05:05:00,1.6359,1.636,1.6356,1.6357,73700000.0
2007-05-09 05:06:00,1.6356,1.6358,1.6354,1.6354,83000000.0
2007-05-09 05:07:00,1.6354,1.6357,1.6353,1.6354,125500000.0
2007-05-09 05:08:00,1.6354,1.6355,1.6353,1.6355,57100000.0
2007-05-09 05:09:00,1.6355,1.6355,1.6353,1.6355,68200001.0
2007-05-09 05:10:00,1.6355,1.6355,1.6352,1.6354,66500000.0
2007-05-09 05:11:00,1.6353,1.6354,1.6352,1.6353,148500000.0
2007-05-09 05:12:00,1.6351,1.6353,1.6351,1.6353,26200000.0
2007-05-09 05:13:00,1.6351,1.6353,1.635,1.6353,123100000.0
2007-05-09 05:14:00,1.6353,1.6356,1.6352,1.6352,96400000.0
2007-05-09 05:15:00,1.6353,1.6353,1.635,1.6352,37500000.0
2007-05-09 05:16:00,1.635,1.6352,1.6349,1.6351,141700000.0
2007-05-09 05:17:00,1.6349,1.6352,1.6349,1.6352,85100001.0
2007-05-09 05:18:00,1.6353,1.6353,1.6353,1.6353,2900000.0
2007-05-09 05:19:00,1.6351,1.6351,1.6351,1.6351,8700000.0
2007-05-09 05:20:00,1.6353,1.6354,1.6351,1.6353,48900000.0
2007-05-09 05:21:00,1.6353,1.6354,1.6352,1.6353,67700002.0
2007-05-09 05:22:00,1.6352,1.6353,1.635,1.6352,69700000.0
2007-05-09 05:23:00,1.6352,1.6353,1.635,1.635,71700000.0
2007-05-09 05:24:00,1.6351,1.6352,1.6347,1.6347,103900000.0
2007-05-09 05:25:00,1.635,1.6351,1.6348,1.6348,50100000.0
2007-05-09 05:26:00,1.6348,1.635,1.6348,1.6348,57900000.0
2007-05-09 05:27:00,1.6348,1.6348,1.6348,1.6348,12100000.0
2007-05-09 05:28:00,1.6351,1.6351,1.635,1.6351,12100000.0
2007-05-09 05:29:00,1.6349,1.6351,1.6349,1.6351,13800000.0
2007-05-09 05:31:00,1.6351,1.6351,1.6348,1.6348,29100000.0
2007-05-09 05:32:00,1.6346,1.6349,1.6343,1.6347,195700001.0
2007-05-09 05:33:00,1.6347,1.6348,1.6347,1.6348,32000001.0
2007-05-09 05:34:00,1.635,1.635,1.6347,1.6348,22200000.0
2007-05-09 05:35:00,1.635,1.6353,1.6347,1.6353,68100000.0
2007-05-09 05:36:00,1.6352,1.6353,1.635,1.6353,28000000.0
2007-05-09 05:37:00,1.6352,1.6353,1.6351,1.6353,31900000.0
2007-05-09 05:38:00,1.6352,1.6353,1.635,1.635,73200000.0
2007-05-09 05:39:00,1.635,1.6353,1.635,1.635,46100000.0
2007-05-09 05:41:00,1.6353,1.6353,1.6352,1.6353,24200000.0
2007-05-09 05:42:00,1.6352,1.6353,1.6351,1.6353,33500000.0
2007-05-09 05:43:00,1.6353,1.6353,1.635,1.6353,45500000.0
2007-05-09 05:44:00,1.6352,1.6352,1.6352,1.6352,22400000.0
2007-05-09 05:45:00,1.6353,1.6353,1.635,1.6353,18400000.0
2007-05-09 05:46:00,1.6353,1.6353,1.6347,1.6348,70400000.0
2007-05-09 05:47:00,1.635,1.6351,1.6348,1.6348,23400000.0
2007-05-09 05:48:00,1.635,1.635,1.6349,1.635,16000000.0
2007-05-09 05:49:00,1.6349,1.635,1.6347,1.6349,76600000.0
2007-05-09 05:50:00,1.6349,1.6349,1.6347,1.6349,71300000.0
2007-05-09 05:52:00,1.6349,1.6349,1.6349,1.6349,14700000.0
2007-05-09 05:53:00,1.6348,1.6348,1.6344,1.6345,142300000.0
2007-05-09 05:54:00,1.6346,1.6347,1.6344,1.6346,115000000.0
2007-05-09 05:55:00,1.6345,1.6347,1.6345,1.6347,36100000.0
2007-05-09 05:56:00,1.6347,1.6347,1.6346,1.6347,23900000.0
2007-05-09 05:57:00,1.6347,1.6347,1.6346,1.6346,7300000.0
2007-05-09 05:58:00,1.6347,1.6348,1.6346,1.6346,35300000.0
2007-05-09 06:01:00,1.6347,1.6348,1.6347,1.6348,7400000.0
2007-05-09 06:02:00,1.6347,1.6347,1.6346,1.6347,9700000.0
2007-05-09 06:03:00,1.6347,1.6347,1.6346,1.6347,21900000.0
2007-05-09 06:04:00,1.6346,1.6346,1.6346,1.6346,7300000.0
2007-05-09 06:06:00,1.6346,1.6346,1.6345,1.6345,7300000.0
2007-05-09 06:08:00,1.6344,1.6345,1.6341,1.6345,120200000.0
2007-05-09 06:09:00,1.6345,1.6345,1.6345,1.6345,7200000.0
2007-05-09 06:10:00,1.6345,1.6345,1.6341,1.6341,27200000.0
2007-05-09 06:11:00,1.6343,1.6345,1.6343,1.6344,37300000.0
2007-05-09 06:12:00,1.6345,1.6345,1.6343,1.6345,119700002.0
2007-05-09 06:13:00,1.6344,1.6345,1.6343,1.6344,84800000.0
2007-05-09 06:14:00,1.6343,1.6344,1.634,1.6344,138900002.0
2007-05-09 06:15:00,1.6346,1.6346,1.6342,1.6342,47400000.0
2007-05-09 06:16:00,1.6342,1.6345,1.6342,1.6345,12800000.0
2007-05-09 06:17:00,1.6344,1.6347,1.6342,1.6343,141900001.0
2007-05-09 06:18:00,1.6343,1.6343,1.6343,1.6343,19000000.0
2007-05-09 06:19:00,1.6344,1.6344,1.6343,1.6344,26700000.0
2007-05-09 06:20:00,1.6344,1.6344,1.6338,1.6341,131500000.0
2007-05-09 06:21:00,1.6341,1.6341,1.6341,1.6341,3100000.0
2007-05-09 06:22:00,1.634,1.6341,1.634,1.634,45700000.0
2007-05-09 06:23:00,1.634,1.6341,1.6338,1.6339,158900000.0
2007-05-09 06:24:00,1.6338,1.6339,1.6332,1.6332,184600000.0
2007-05-09 06:25:00,1.6334,1.6338,1.6334,1.6336,70700000.0
2007-05-09 06:26:00,1.6337,1.6337,1.6332,1.6336,205600001.0
2007-05-09 06:27:00,1.6336,1.6339,1.6336,1.6337,100700001.0
2007-05-09 06:28:00,1.6338,1.6338,1.6333,1.6335,147500002.0
2007-05-09 06:29:00,1.6335,1.6339,1.6333,1.6336,452499999.0
2007-05-09 06:30:00,1.6339,1.6339,1.6337,1.6338,57300000.0
2007-05-09 06:31:00,1.6338,1.6338,1.6334,1.6334,112100000.0
2007-05-09 06:32:00,1.6335,1.6336,1.6334,1.6335,36900000.0
2007-05-09 06:33:00,1.6334,1.6338,1.6332,1.6338,72100001.0
2007-05-09 06:34:00,1.6338,1.6338,1.6333,1.6336,118700001.0
2007-05-09 06:35:00,1.6336,1.6336,1.6332,1.6333,22600000.0
2007-05-09 06:36:00,1.6334,1.6336,1.6332,1.6336,51100000.0
2007-05-09 06:37:00,1.6334,1.6336,1.6334,1.6336,73000000.0
2007-05-09 06:38:00,1.6333,1.6338,1.6333,1.6335,212400000.0
2007-05-09 06:39:00,1.6337,1.6337,1.6336,1.6336,78500001.0
2007-05-09 06:40:00,1.6336,1.6337,1.6334,1.6335,133300001.0
2007-05-09 06:41:00,1.6334,1.6335,1.6334,1.6335,65800000.0
2007-05-09 06:42:00,1.6335,1.6336,1.6335,1.6335,43300000.0
2007-05-09 06:43:00,1.6334,1.6335,1.6333,1.6335,30600000.0
2007-05-09 06:44:00,1.6335,1.6335,1.6332,1.6333,53900000.0
2007-05-09 06:45:00,1.6333,1.6333,1.6332,1.6333,40700000.0
2007-05-09 06:46:00,1.6334,1.6335,1.6333,1.6333,132999998.0
2007-05-09 06:47:00,1.6333,1.6334,1.6332,1.6333,70200000.0
2007-05-09 06:48:00,1.6333,1.6335,1.6333,1.6334,69600000.0
2007-05-09 06:49:00,1.6334,1.6334,1.6334,1.6334,49800000.0
2007-05-09 06:50:00,1.6334,1.6334,1.6332,1.6332,52400000.0
2007-05-09 06:51:00,1.6332,1.6333,1.633,1.6332,146300003.0
2007-05-09 06:52:00,1.6332,1.6334,1.6332,1.6332,70100000.0
2007-05-09 06:53:00,1.6334,1.6337,1.6332,1.6337,151700000.0
2007-05-09 06:54:00,1.6336,1.6338,1.6334,1.6335,112800000.0
2007-05-09 06:55:00,1.6336,1.6337,1.6335,1.6337,65800000.0
2007-05-09 06:56:00,1.6336,1.6337,1.6335,1.6335,84000001.0
2007-05-09 06:57:00,1.6337,1.6337,1.6336,1.6336,5600000.0
2007-05-09 06:58:00,1.6336,1.6337,1.6336,1.6337,14400000.0
2007-05-09 06:59:00,1.6336,1.6338,1.6334,1.6336,159300000.0
2007-05-09 07:00:00,1.6336,1.6337,1.6332,1.6337,70500000.0
2007-05-09 07:01:00,1.6337,1.6337,1.6335,1.6336,30300000.0
2007-05-09 07:03:00,1.6335,1.6335,1.6335,1.6335,2400000.0
2007-05-09 07:04:00,1.6335,1.6336,1.6335,1.6336,6400000.0
2007-05-09 07:05:00,1.6336,1.6337,1.6336,1.6336,55000000.0
2007-05-09 07:06:00,1.6337,1.6337,1.6335,1.6337,78000000.0
2007-05-09 07:07:00,1.6336,1.6337,1.6336,1.6336,140400000.0
2007-05-09 07:08:00,1.6334,1.6337,1.6334,1.6337,58000000.0
2007-05-09 07:09:00,1.6336,1.634,1.6336,1.6338,151800000.0
2007-05-09 07:10:00,1.634,1.634,1.6338,1.6339,138600000.0
2007-05-09 07:11:00,1.634,1.6341,1.634,1.6341,124900000.0
2007-05-09 07:12:00,1.6341,1.6344,1.6341,1.6341,69200000.0
2007-05-09 07:13:00,1.6342,1.6342,1.634,1.6341,83400000.0
2007-05-09 07:14:00,1.6339,1.6339,1.6337,1.6338,42800000.0
2007-05-09 07:15:00,1.634,1.6341,1.634,1.6341,21400000.0
2007-05-09 07:16:00,1.6339,1.6339,1.6338,1.6338,14400000.0
2007-05-09 07:18:00,1.634,1.6341,1.634,1.634,33300000.0
2007-05-09 07:19:00,1.634,1.6341,1.634,1.6341,54800000.0
2007-05-09 07:20:00,1.6341,1.6342,1.634,1.634,86799998.0
2007-05-09 07:21:00,1.6341,1.6342,1.6341,1.6341,19100000.0
2007-05-09 07:22:00,1.634,1.6343,1.6337,1.6337,89400000.0
2007-05-09 07:23:00,1.6339,1.6339,1.6336,1.6339,52500000.0
2007-05-09 07:24:00,1.6339,1.6339,1.6337,1.6338,54300000.0
2007-05-09 07:25:00,1.6338,1.6338,1.6336,1.6338,44000000.0
2007-05-09 07:26:00,1.6338,1.6339,1.6337,1.6338,203800000.0
2007-05-09 07:27:00,1.6339,1.6339,1.6337,1.6338,97400000.0
2007-05-09 07:28:00,1.6337,1.6337,1.6337,1.6337,16800000.0
2007-05-09 07:29:00,1.6337,1.6341,1.6337,1.6337,195500000.0
2007-05-09 07:30:00,1.6337,1.6342,1.6337,1.6337,215300000.0
2007-05-09 07:31:00,1.6338,1.6339,1.6337,1.6337,82800000.0
2007-05-09 07:32:00,1.6334,1.634,1.6334,1.6339,152600001.0
2007-05-09 07:33:00,1.6339,1.6339,1.6336,1.6338,72400000.0
2007-05-09 07:34:00,1.6337,1.6339,1.6336,1.6339,61900000.0
2007-05-09 07:35:00,1.6339,1.6339,1.6337,1.6338,23100000.0
2007-05-09 07:36:00,1.6337,1.6337,1.6337,1.6337,12800000.0
2007-05-09 07:37:00,1.6337,1.6338,1.6335,1.6338,43100000.0
2007-05-09 07:38:00,1.6338,1.6338,1.6335,1.6336,75800001.0
2007-05-09 07:39:00,1.6336,1.6338,1.6335,1.6337,127000000.0
2007-05-09 07:40:00,1.6337,1.6337,1.6336,1.6336,87700000.0
2007-05-09 07:41:00,1.6336,1.6336,1.6334,1.6334,31000000.0
2007-05-09 07:42:00,1.6335,1.6335,1.6334,1.6334,33400000.0
2007-05-09 07:43:00,1.6335,1.6335,1.6329,1.6329,119900001.0
2007-05-09 07:44:00,1.6329,1.6331,1.6328,1.6331,198800003.0
2007-05-09 07:45:00,1.633,1.6333,1.633,1.6332,205400001.0
2007-05-09 07:46:00,1.6332,1.6332,1.633,1.6332,205500004.0
2007-05-09 07:47:00,1.6332,1.6332,1.633,1.633,27800000.0
2007-05-09 07:48:00,1.6332,1.6334,1.6332,1.6333,54500000.0
2007-05-09 07:49:00,1.6333,1.6335,1.6333,1.6334,88200000.0
2007-05-09 07:50:00,1.6333,1.6334,1.6333,1.6333,25400000.0
2007-05-09 07:51:00,1.6332,1.6334,1.6331,1.6331,70800000.0
2007-05-09 07:52:00,1.6331,1.6331,1.6328,1.6329,156000000.0
2007-05-09 07:53:00,1.6329,1.633,1.6329,1.6329,97600001.0
2007-05-09 07:54:00,1.6331,1.6332,1.6328,1.6329,119500000.0
2007-05-09 07:55:00,1.6328,1.6332,1.6328,1.6332,144700000.0
2007-05-09 07:56:00,1.6332,1.6332,1.6329,1.6331,47900000.0
2007-05-09 07:57:00,1.633,1.6335,1.6329,1.6335,277900003.0
2007-05-09 07:58:00,1.6335,1.6336,1.6333,1.6336,169800000.0
2007-05-09 07:59:00,1.6335,1.6337,1.6333,1.6336,320800000.0
2007-05-09 08:00:00,1.6336,1.6337,1.6333,1.6335,187600000.0
2007-05-09 08:01:00,1.6336,1.6337,1.6328,1.6331,235700001.0
2007-05-09 08:02:00,1.633,1.6336,1.633,1.6335,87300000.0
2007-05-09 08:03:00,1.6335,1.6337,1.6334,1.6337,121600000.0
2007-05-09 08:04:00,1.6336,1.6336,1.6335,1.6336,67400000.0
2007-05-09 08:05:00,1.6337,1.6337,1.6335,1.6335,74500000.0
2007-05-09 08:06:00,1.6336,1.6336,1.6334,1.6334,26400000.0
2007-05-09 08:07:00,1.6334,1.6336,1.6334,1.6334,80500000.0
2007-05-09 08:08:00,1.6336,1.6337,1.6334,1.6336,166900000.0
2007-05-09 08:09:00,1.6337,1.6338,1.6336,1.6337,144400000.0
2007-05-09 08:10:00,1.6338,1.6338,1.6336,1.6337,114100000.0
2007-05-09 08:11:00,1.6337,1.6337,1.6337,1.6337,55600000.0
2007-05-09 08:12:00,1.6338,1.6341,1.6338,1.6341,111600000.0
2007-05-09 08:13:00,1.634,1.6344,1.634,1.6342,313200000.0
2007-05-09 08:14:00,1.6342,1.6346,1.6342,1.6344,233300000.0
2007-05-09 08:15:00,1.6344,1.6349,1.6344,1.6348,162800000.0
2007-05-09 08:16:00,1.6347,1.6347,1.6343,1.6344,204000000.0
2007-05-09 08:17:00,1.6343,1.6345,1.634,1.6344,126700000.0
2007-05-09 08:18:00,1.6344,1.6344,1.6342,1.6344,132200000.0
2007-05-09 08:19:00,1.6345,1.6345,1.634,1.634,113700000.0
2007-05-09 08:20:00,1.6341,1.6344,1.634,1.6343,262300000.0
2007-05-09 08:21:00,1.6343,1.6344,1.6341,1.6342,137600000.0
2007-05-09 08:22:00,1.6342,1.6342,1.634,1.634,115300000.0
2007-05-09 08:23:00,1.6339,1.634,1.6334,1.6334,248400000.0
2007-05-09 08:24:00,1.6334,1.6336,1.6332,1.6336,292700000.0
2007-05-09 08:25:00,1.6335,1.6338,1.6335,1.6337,136000000.0
2007-05-09 08:26:00,1.6337,1.6337,1.6334,1.6334,153600000.0
2007-05-09 08:27:00,1.6336,1.6339,1.6335,1.6338,182900002.0
2007-05-09 08:28:00,1.6339,1.6342,1.6338,1.6341,198300000.0
2007-05-09 08:29:00,1.6341,1.6343,1.634,1.634,181600000.0
2007-05-09 08:30:00,1.6341,1.6345,1.6341,1.6344,112200000.0
2007-05-09 08:31:00,1.6344,1.6344,1.6341,1.6342,122099999.0
2007-05-09 08:32:00,1.6344,1.6347,1.6344,1.6344,64900000.0
2007-05-09 08:33:00,1.6344,1.6347,1.6344,1.6345,61500000.0
2007-05-09 08:34:00,1.6346,1.6346,1.6342,1.6344,173299999.0
2007-05-09 08:35:00,1.6346,1.6349,1.6345,1.6349,45000000.0
2007-05-09 08:36:00,1.6348,1.6349,1.6346,1.6347,190200004.0
2007-05-09 08:37:00,1.6346,1.6346,1.6344,1.6345,85400000.0
2007-05-09 08:38:00,1.6346,1.6346,1.6343,1.6346,112300000.0
2007-05-09 08:39:00,1.6346,1.6346,1.6343,1.6344,44800000.0
2007-05-09 08:40:00,1.6344,1.6345,1.6342,1.6343,123199998.0
2007-05-09 08:41:00,1.6344,1.6344,1.6341,1.6341,187299997.0
2007-05-09 08:42:00,1.6342,1.6343,1.634,1.634,129100001.0
2007-05-09 08:43:00,1.634,1.6343,1.634,1.6341,63400001.0
2007-05-09 08:44:00,1.6342,1.6342,1.6341,1.6341,28800000.0
2007-05-09 08:45:00,1.6341,1.6342,1.6338,1.6339,49600000.0
2007-05-09 08:46:00,1.6338,1.6339,1.6337,1.6338,146400000.0
2007-05-09 08:47:00,1.6339,1.6343,1.6339,1.6343,187000001.0
2007-05-09 08:48:00,1.6343,1.6346,1.6342,1.6344,176200000.0
2007-05-09 08:49:00,1.6345,1.6348,1.6344,1.6346,240800000.0
2007-05-09 08:50:00,1.6346,1.6346,1.6338,1.6341,161000001.0
2007-05-09 08:51:00,1.6341,1.6341,1.6339,1.6341,113000000.0
2007-05-09 08:52:00,1.634,1.6341,1.6339,1.6339,54900000.0
2007-05-09 08:53:00,1.634,1.6342,1.634,1.6342,79300000.0
2007-05-09 08:54:00,1.6342,1.6342,1.6337,1.6339,67300000.0
2007-05-09 08:55:00,1.6339,1.6342,1.6339,1.6341,67299999.0
2007-05-09 08:56:00,1.6341,1.6341,1.634,1.634,8800000.0
2007-05-09 08:57:00,1.634,1.634,1.6336,1.6337,134900002.0
2007-05-09 08:58:00,1.6338,1.6338,1.6333,1.6335,135400001.0
2007-05-09 08:59:00,1.6335,1.6337,1.6334,1.6335,65400000.0
2007-05-09 09:00:00,1.6336,1.6336,1.6334,1.6336,188400001.0
2007-05-09 09:01:00,1.6336,1.6337,1.6331,1.6332,184000000.0
2007-05-09 09:02:00,1.6332,1.6336,1.6332,1.6334,78900000.0
2007-05-09 09:03:00,1.6333,1.6337,1.6333,1.6337,129700000.0
2007-05-09 09:04:00,1.6337,1.6337,1.6334,1.6336,144200000.0
2007-05-09 09:05:00,1.6336,1.6338,1.6335,1.6336,77000000.0
2007-05-09 09:06:00,1.6336,1.634,1.6336,1.634,181700000.0
2007-05-09 09:07:00,1.634,1.634,1.6337,1.6337,43100000.0
2007-05-09 09:08:00,1.6337,1.6342,1.6337,1.6342,52200000.0
2007-05-09 09:09:00,1.6342,1.6344,1.634,1.634,171200000.0
2007-05-09 09:10:00,1.634,1.634,1.6338,1.6338,117800000.0
2007-05-09 09:11:00,1.6338,1.6341,1.6338,1.6339,104999999.0
2007-05-09 09:12:00,1.6339,1.6341,1.6338,1.6338,157800000.0
2007-05-09 09:13:00,1.6339,1.6343,1.6339,1.634,116000000.0
2007-05-09 09:14:00,1.634,1.6343,1.6339,1.6342,160300000.0
2007-05-09 09:15:00,1.6342,1.6342,1.6335,1.6337,198600000.0
2007-05-09 09:16:00,1.6336,1.6338,1.6334,1.6338,385500000.0
2007-05-09 09:17:00,1.6338,1.6342,1.6338,1.6342,335500000.0
2007-05-09 09:18:00,1.6342,1.6343,1.6341,1.6343,42200000.0
2007-05-09 09:19:00,1.6343,1.6345,1.6343,1.6343,142300000.0
2007-05-09 09:20:00,1.6343,1.6345,1.6341,1.6344,146000000.0
2007-05-09 09:21:00,1.6343,1.6345,1.634,1.6343,308000001.0
2007-05-09 09:22:00,1.6343,1.6343,1.6342,1.6342,83500000.0
2007-05-09 09:23:00,1.6342,1.6344,1.6341,1.6343,77800000.0
2007-05-09 09:24:00,1.6344,1.6345,1.6344,1.6345,47700000.0
2007-05-09 09:25:00,1.6346,1.6348,1.6344,1.6344,104200000.0
2007-05-09 09:26:00,1.6344,1.6345,1.6342,1.6344,87600001.0
2007-05-09 09:27:00,1.6344,1.6345,1.6343,1.6343,51900000.0
2007-05-09 09:28:00,1.6344,1.6346,1.6341,1.6344,117900000.0
2007-05-09 09:29:00,1.6344,1.6345,1.6342,1.6343,134100000.0
2007-05-09 09:30:00,1.6344,1.6346,1.6344,1.6346,76000000.0
2007-05-09 09:31:00,1.6345,1.6346,1.6344,1.6345,100300000.0
2007-05-09 09:32:00,1.6345,1.6348,1.6345,1.6348,50400000.0
2007-05-09 09:33:00,1.6347,1.6349,1.6346,1.6348,167600000.0
2007-05-09 09:34:00,1.6349,1.6349,1.6347,1.6347,76900000.0
2007-05-09 09:35:00,1.6347,1.6347,1.6346,1.6347,41600000.0
2007-05-09 09:36:00,1.6346,1.6347,1.6344,1.6346,59200000.0
2007-05-09 09:37:00,1.6345,1.6346,1.6343,1.6343,98100000.0
2007-05-09 09:38:00,1.6344,1.6345,1.6343,1.6344,101600000.0
2007-05-09 09:39:00,1.6344,1.6345,1.6339,1.634,122100000.0
2007-05-09 09:40:00,1.6341,1.6342,1.6335,1.6339,327400002.0
2007-05-09 09:41:00,1.6339,1.6342,1.6337,1.6339,175000002.0
2007-05-09 09:42:00,1.634,1.6345,1.6339,1.6343,294900001.0
2007-05-09 09:43:00,1.6343,1.6344,1.6341,1.6343,179700000.0
2007-05-09 09:44:00,1.6342,1.6344,1.6341,1.6343,100900000.0
2007-05-09 09:45:00,1.6343,1.6346,1.6342,1.6345,81400000.0
2007-05-09 09:46:00,1.6344,1.6345,1.6341,1.6345,147800000.0
2007-05-09 09:47:00,1.6345,1.6345,1.634,1.6341,187500000.0
2007-05-09 09:48:00,1.6341,1.6342,1.6339,1.6339,162200000.0
2007-05-09 09:49:00,1.6338,1.6342,1.6338,1.6341,252900001.0
2007-05-09 09:50:00,1.6341,1.6341,1.6336,1.6338,317900001.0
2007-05-09 09:51:00,1.6338,1.6339,1.6336,1.6337,100300000.0
2007-05-09 09:52:00,1.6337,1.6339,1.6337,1.6339,146200000.0
2007-05-09 09:53:00,1.6339,1.6339,1.633,1.6331,309300000.0
2007-05-09 09:54:00,1.6331,1.6337,1.6331,1.6337,226200000.0
2007-05-09 09:55:00,1.6336,1.6337,1.6333,1.6335,175300000.0
2007-05-09 09:56:00,1.6335,1.6335,1.6333,1.6334,64500000.0
2007-05-09 09:57:00,1.6336,1.6337,1.6333,1.6336,92100000.0
2007-05-09 09:58:00,1.6337,1.6337,1.6334,1.6335,75000000.0
2007-05-09 09:59:00,1.6336,1.6337,1.6332,1.6332,216100000.0
2007-05-09 10:00:00,1.6332,1.6334,1.6331,1.6334,114900000.0
2007-05-09 10:01:00,1.6334,1.6334,1.6331,1.6334,104200000.0
2007-05-09 10:02:00,1.6334,1.6336,1.6333,1.6333,204000001.0
2007-05-09 10:03:00,1.6333,1.6335,1.6333,1.6334,78800001.0
2007-05-09 10:04:00,1.6334,1.6334,1.6329,1.633,151700000.0
2007-05-09 10:05:00,1.633,1.6336,1.633,1.6334,247600001.0
2007-05-09 10:06:00,1.6334,1.6335,1.6333,1.6333,125800000.0
2007-05-09 10:07:00,1.6333,1.6333,1.6331,1.6332,46100000.0
2007-05-09 10:08:00,1.6333,1.6333,1.6331,1.6331,228900002.0
2007-05-09 10:09:00,1.6331,1.6333,1.6328,1.6331,276900000.0
2007-05-09 10:10:00,1.6332,1.6335,1.6331,1.6334,148600000.0
2007-05-09 10:11:00,1.6333,1.6336,1.6332,1.6336,145100001.0
2007-05-09 10:12:00,1.6336,1.6337,1.6332,1.6334,108800000.0
2007-05-09 10:13:00,1.6335,1.6335,1.6331,1.6333,293800001.0
2007-05-09 10:14:00,1.6332,1.6336,1.6331,1.6334,199500000.0
2007-05-09 10:15:00,1.6333,1.6335,1.6331,1.6334,149100000.0
2007-05-09 10:16:00,1.6334,1.6334,1.6332,1.6334,117600000.0
2007-05-09 10:17:00,1.6334,1.6336,1.6332,1.6336,123500000.0
2007-05-09 10:18:00,1.6336,1.6336,1.6332,1.6333,250200004.0
2007-05-09 10:19:00,1.6333,1.6336,1.6332,1.6335,186500000.0
2007-05-09 10:20:00,1.6336,1.6336,1.6334,1.6334,73200000.0
2007-05-09 10:21:00,1.6334,1.6335,1.6334,1.6335,57100000.0
2007-05-09 10:22:00,1.6335,1.6336,1.6334,1.6336,55600000.0
2007-05-09 10:23:00,1.6336,1.6339,1.6336,1.6338,133000000.0
2007-05-09 10:24:00,1.6338,1.6339,1.6335,1.6337,166900001.0
2007-05-09 10:25:00,1.6337,1.6337,1.6335,1.6335,66000000.0
2007-05-09 10:26:00,1.6336,1.6336,1.6336,1.6336,26000000.0
2007-05-09 10:27:00,1.6336,1.6336,1.6334,1.6335,95200000.0
2007-05-09 10:28:00,1.6335,1.6343,1.6335,1.6343,106900000.0
2007-05-09 10:29:00,1.6342,1.6343,1.6339,1.6342,109700000.0
2007-05-09 10:30:00,1.6341,1.6343,1.6339,1.6341,154700000.0
2007-05-09 10:31:00,1.634,1.6341,1.6339,1.634,70400000.0
2007-05-09 10:32:00,1.6341,1.6341,1.6341,1.6341,7200000.0
2007-05-09 10:33:00,1.634,1.6342,1.6337,1.6337,104600000.0
2007-05-09 10:34:00,1.6337,1.6337,1.6334,1.6337,135600000.0
2007-05-09 10:35:00,1.6337,1.6338,1.6335,1.6337,58300000.0
2007-05-09 10:36:00,1.6337,1.634,1.6336,1.6339,170900000.0
2007-05-09 10:37:00,1.6339,1.634,1.6337,1.6338,155300000.0
2007-05-09 10:38:00,1.6339,1.6339,1.6339,1.6339,1500000.0
2007-05-09 10:39:00,1.6339,1.634,1.6339,1.634,32000000.0
2007-05-09 10:40:00,1.634,1.6341,1.6338,1.6338,162500001.0
2007-05-09 10:41:00,1.6339,1.6342,1.6339,1.6342,79200000.0
2007-05-09 10:42:00,1.6342,1.6342,1.6339,1.6341,44200000.0
2007-05-09 10:43:00,1.634,1.6341,1.6337,1.6337,170600001.0
2007-05-09 10:44:00,1.6337,1.634,1.6337,1.6339,41700000.0
2007-05-09 10:45:00,1.6339,1.6341,1.6339,1.6341,127900001.0
2007-05-09 10:46:00,1.6341,1.6343,1.6341,1.6341,60800000.0
2007-05-09 10:47:00,1.6341,1.6344,1.634,1.6343,128699999.0
2007-05-09 10:48:00,1.6343,1.6346,1.6343,1.6345,78400000.0
2007-05-09 10:49:00,1.6344,1.6344,1.6343,1.6343,20000000.0
2007-05-09 10:50:00,1.6343,1.6347,1.6342,1.6347,233300000.0
2007-05-09 10:51:00,1.6346,1.6347,1.6343,1.6346,232500000.0
2007-05-09 10:52:00,1.6346,1.6347,1.6345,1.6347,99300001.0
2007-05-09 10:53:00,1.6347,1.6347,1.6341,1.6343,108500000.0
2007-05-09 10:54:00,1.6343,1.6345,1.6342,1.6344,122400000.0
2007-05-09 10:55:00,1.6345,1.6347,1.6345,1.6347,18200000.0
2007-05-09 10:56:00,1.6346,1.6347,1.6341,1.6341,141300000.0
2007-05-09 10:57:00,1.6341,1.6342,1.634,1.6341,60800000.0
2007-05-09 10:58:00,1.6341,1.6341,1.6341,1.6341,12400000.0
2007-05-09 10:59:00,1.6341,1.6346,1.6341,1.6346,154800000.0
2007-05-09 11:00:00,1.6346,1.6346,1.6344,1.6345,131600000.0
2007-05-09 11:02:00,1.6346,1.6347,1.6345,1.6345,29600000.0
2007-05-09 11:03:00,1.6346,1.6347,1.6346,1.6347,17600000.0
2007-05-09 11:04:00,1.6346,1.6347,1.6345,1.6347,47800000.0
2007-05-09 11:05:00,1.6346,1.6347,1.6346,1.6347,35100000.0
2007-05-09 11:06:00,1.6347,1.6347,1.6346,1.6346,7200000.0
2007-05-09 11:07:00,1.6346,1.6347,1.6345,1.6346,141300000.0
2007-05-09 11:08:00,1.6346,1.6348,1.6346,1.6347,96000000.0
2007-05-09 11:09:00,1.6347,1.6348,1.6347,1.6347,30900000.0
2007-05-09 11:10:00,1.6347,1.6349,1.6346,1.6349,204500000.0
2007-05-09 11:11:00,1.6349,1.6349,1.6346,1.6348,142900000.0
2007-05-09 11:12:00,1.6348,1.6352,1.6348,1.6351,180300000.0
2007-05-09 11:13:00,1.6351,1.6353,1.6348,1.6351,210600000.0
2007-05-09 11:14:00,1.635,1.6356,1.635,1.6354,310999999.0
2007-05-09 11:15:00,1.6354,1.6356,1.6353,1.6355,179000002.0
2007-05-09 11:16:00,1.6355,1.636,1.6355,1.6356,74300000.0
2007-05-09 11:17:00,1.6355,1.6357,1.6354,1.6356,116800000.0
2007-05-09 11:18:00,1.6356,1.6358,1.6355,1.6358,9600000.0
2007-05-09 11:19:00,1.6358,1.6359,1.6354,1.6354,77600000.0
2007-05-09 11:20:00,1.6354,1.6355,1.6353,1.6354,85300000.0
2007-05-09 11:21:00,1.6356,1.636,1.6354,1.6358,140800001.0
2007-05-09 11:22:00,1.6359,1.6359,1.6355,1.6355,45600000.0
2007-05-09 11:23:00,1.6354,1.6354,1.6353,1.6353,30300000.0
2007-05-09 11:24:00,1.6353,1.6353,1.6352,1.6353,41500000.0
2007-05-09 11:25:00,1.6355,1.6355,1.6351,1.6351,55100000.0
2007-05-09 11:26:00,1.6351,1.6351,1.6345,1.6345,204100001.0
2007-05-09 11:27:00,1.6346,1.6347,1.6344,1.6346,169500000.0
2007-05-09 11:28:00,1.6345,1.6347,1.6343,1.6346,116800000.0
2007-05-09 11:29:00,1.6345,1.6346,1.6341,1.6343,143300000.0
2007-05-09 11:30:00,1.6344,1.6345,1.6343,1.6344,65100000.0
2007-05-09 11:31:00,1.6344,1.6345,1.6343,1.6344,94300000.0
2007-05-09 11:32:00,1.6344,1.6344,1.6341,1.6343,128600000.0
2007-05-09 11:33:00,1.6343,1.6345,1.634,1.6345,218700000.0
2007-05-09 11:34:00,1.6345,1.6345,1.6344,1.6345,28800000.0
2007-05-09 11:35:00,1.6345,1.6346,1.6344,1.6345,96700000.0
2007-05-09 11:36:00,1.6345,1.6346,1.6335,1.6345,52900001.0
2007-05-09 11:37:00,1.6346,1.6347,1.6346,1.6346,49600000.0
2007-05-09 11:38:00,1.6346,1.6349,1.6346,1.6349,120800000.0
2007-05-09 11:39:00,1.6349,1.635,1.6348,1.635,22400000.0
2007-05-09 11:40:00,1.635,1.6352,1.6347,1.6347,72800000.0
2007-05-09 11:41:00,1.6347,1.635,1.6347,1.6348,250700002.0
2007-05-09 11:42:00,1.6347,1.635,1.6344,1.6344,179000000.0
2007-05-09 11:43:00,1.6346,1.6347,1.6343,1.6344,97300000.0
2007-05-09 11:44:00,1.6343,1.6347,1.6343,1.6346,125400001.0
2007-05-09 11:45:00,1.6346,1.6347,1.6345,1.6345,70300000.0
2007-05-09 11:46:00,1.6344,1.6345,1.6342,1.6343,133200000.0
2007-05-09 11:47:00,1.6345,1.6347,1.6344,1.6345,80300000.0
2007-05-09 11:48:00,1.6345,1.6347,1.6344,1.6347,182900000.0
2007-05-09 11:49:00,1.6347,1.6349,1.6347,1.6349,65400000.0
2007-05-09 11:50:00,1.6349,1.6352,1.6349,1.6351,205700001.0
2007-05-09 11:51:00,1.6352,1.6353,1.6348,1.635,107900000.0
2007-05-09 11:52:00,1.635,1.6352,1.6348,1.635,138400000.0
2007-05-09 11:53:00,1.6349,1.6349,1.6349,1.6349,7200000.0
2007-05-09 11:54:00,1.6348,1.6348,1.6346,1.6348,86200001.0
2007-05-09 11:55:00,1.6347,1.6348,1.6345,1.6345,77500001.0
2007-05-09 11:56:00,1.6345,1.6346,1.6343,1.6346,123800001.0
2007-05-09 11:57:00,1.6348,1.6348,1.6347,1.6348,17600000.0
2007-05-09 11:58:00,1.6348,1.6349,1.6347,1.6348,105700000.0
2007-05-09 11:59:00,1.6349,1.6349,1.6346,1.6346,115200000.0
2007-05-09 12:00:00,1.6346,1.6346,1.6342,1.6345,228800000.0
2007-05-09 12:01:00,1.6345,1.6345,1.6342,1.6344,255500001.0
2007-05-09 12:02:00,1.6344,1.6344,1.6342,1.6344,110300001.0
2007-05-09 12:03:00,1.6344,1.6347,1.6343,1.6344,165900000.0
2007-05-09 12:04:00,1.6344,1.6345,1.6344,1.6345,53400000.0
2007-05-09 12:05:00,1.6345,1.6345,1.6341,1.6343,62200000.0
2007-05-09 12:06:00,1.6343,1.6346,1.6343,1.6346,63800001.0
2007-05-09 12:08:00,1.6345,1.6346,1.6344,1.6346,122200000.0
2007-05-09 12:09:00,1.6345,1.6345,1.6345,1.6345,52800000.0
2007-05-09 12:10:00,1.6345,1.6345,1.6343,1.6345,149800000.0
2007-05-09 12:11:00,1.6345,1.6346,1.6345,1.6346,131400000.0
2007-05-09 12:12:00,1.6349,1.6349,1.6345,1.6346,135100000.0
2007-05-09 12:13:00,1.6346,1.6348,1.6346,1.6348,82800001.0
2007-05-09 12:14:00,1.6347,1.6348,1.6347,1.6348,16800000.0
2007-05-09 12:15:00,1.6348,1.6349,1.6346,1.6346,91000000.0
2007-05-09 12:16:00,1.6347,1.6348,1.6336,1.6345,105800000.0
2007-05-09 12:18:00,1.6345,1.6345,1.6343,1.6344,64800000.0
2007-05-09 12:19:00,1.6344,1.6345,1.6344,1.6344,38300000.0
2007-05-09 12:20:00,1.6343,1.6344,1.6342,1.6343,125100000.0
2007-05-09 12:21:00,1.6344,1.6346,1.6344,1.6344,139000000.0
2007-05-09 12:22:00,1.6344,1.6345,1.6342,1.6342,98100000.0
2007-05-09 12:23:00,1.6344,1.6345,1.6342,1.6344,109300000.0
2007-05-09 12:24:00,1.6343,1.6345,1.6343,1.6345,41600000.0
2007-05-09 12:25:00,1.6344,1.6344,1.6342,1.6343,37500000.0
2007-05-09 12:26:00,1.6343,1.635,1.6343,1.6348,94400000.0
2007-05-09 12:27:00,1.6347,1.6349,1.6347,1.6349,15200000.0
2007-05-09 12:28:00,1.6349,1.635,1.6347,1.6349,62400000.0
2007-05-09 12:29:00,1.6348,1.6348,1.6347,1.6347,71100000.0
2007-05-09 12:30:00,1.6348,1.6348,1.6347,1.6347,47300000.0
2007-05-09 12:31:00,1.6346,1.6348,1.6346,1.6346,51000000.0
2007-05-09 12:32:00,1.6347,1.6347,1.6345,1.6346,101400001.0
2007-05-09 12:33:00,1.6347,1.6347,1.6346,1.6346,20000000.0
2007-05-09 12:34:00,1.6347,1.6347,1.6345,1.6346,79700000.0
2007-05-09 12:35:00,1.6347,1.6347,1.6347,1.6347,2400000.0
2007-05-09 12:36:00,1.6347,1.6347,1.6344,1.6344,47200000.0
2007-05-09 12:37:00,1.6344,1.6345,1.6343,1.6344,127200000.0
2007-05-09 12:38:00,1.6345,1.6345,1.6344,1.6344,21600000.0
2007-05-09 12:39:00,1.6343,1.6344,1.6341,1.6344,65700000.0
2007-05-09 12:40:00,1.6344,1.6346,1.6343,1.6344,131500001.0
2007-05-09 12:41:00,1.6344,1.6344,1.6342,1.6343,31200000.0
2007-05-09 12:42:00,1.6343,1.6343,1.634,1.6341,56800000.0
2007-05-09 12:43:00,1.6341,1.6341,1.634,1.634,22400000.0
2007-05-09 12:44:00,1.634,1.6341,1.6339,1.6341,103700000.0
2007-05-09 12:45:00,1.6341,1.6342,1.634,1.634,54600001.0
2007-05-09 12:46:00,1.634,1.634,1.6336,1.6338,149500002.0
2007-05-09 12:47:00,1.6339,1.634,1.6338,1.6339,64800000.0
2007-05-09 12:48:00,1.6339,1.6339,1.6337,1.6338,113400001.0
2007-05-09 12:49:00,1.6338,1.6338,1.6336,1.6337,163500001.0
2007-05-09 12:50:00,1.6338,1.6339,1.6338,1.6339,61600000.0
2007-05-09 12:51:00,1.6338,1.6339,1.6336,1.6338,151400000.0
2007-05-09 12:52:00,1.6338,1.6338,1.6335,1.6335,90700001.0
2007-05-09 12:53:00,1.6337,1.6339,1.6337,1.6339,28700000.0
2007-05-09 12:54:00,1.634,1.634,1.6336,1.6336,93000000.0
2007-05-09 12:55:00,1.6337,1.6337,1.6335,1.6335,54800000.0
2007-05-09 12:56:00,1.6336,1.6336,1.6333,1.6333,45800000.0
2007-05-09 12:57:00,1.6333,1.6333,1.633,1.6332,101500000.0
2007-05-09 12:58:00,1.6331,1.6331,1.6327,1.6329,307800004.0
2007-05-09 12:59:00,1.633,1.6331,1.6329,1.6331,81000000.0
2007-05-09 13:00:00,1.6331,1.6332,1.6328,1.6329,202000001.0
2007-05-09 13:01:00,1.633,1.6333,1.633,1.6331,70100000.0
2007-05-09 13:02:00,1.6331,1.6332,1.6329,1.633,190100000.0
2007-05-09 13:03:00,1.633,1.6332,1.6329,1.6331,174300000.0
2007-05-09 13:04:00,1.6331,1.6331,1.6329,1.6331,106000000.0
2007-05-09 13:05:00,1.633,1.6331,1.6329,1.6331,132900000.0
2007-05-09 13:06:00,1.6331,1.6331,1.6328,1.6329,260700003.0
2007-05-09 13:07:00,1.633,1.6331,1.633,1.6331,110400000.0
2007-05-09 13:08:00,1.6331,1.6331,1.6329,1.6331,29900000.0
2007-05-09 13:09:00,1.6331,1.6332,1.6327,1.6327,165699999.0
2007-05-09 13:10:00,1.6327,1.6329,1.6325,1.6329,133300000.0
2007-05-09 13:11:00,1.6328,1.6328,1.6326,1.6326,99100000.0
2007-05-09 13:12:00,1.6326,1.6326,1.6324,1.6325,61200000.0
2007-05-09 13:13:00,1.6325,1.6325,1.6325,1.6325,28800000.0
2007-05-09 13:14:00,1.6325,1.6325,1.6325,1.6325,31200000.0
2007-05-09 13:15:00,1.6325,1.6326,1.6325,1.6325,62200000.0
2007-05-09 13:16:00,1.6325,1.6325,1.6321,1.6321,64400001.0
2007-05-09 13:17:00,1.6322,1.6326,1.6322,1.6326,97300001.0
2007-05-09 13:18:00,1.6326,1.6328,1.6326,1.6328,127700001.0
2007-05-09 13:19:00,1.633,1.633,1.633,1.633,2400000.0
2007-05-09 13:20:00,1.633,1.633,1.633,1.633,7200000.0
2007-05-09 13:21:00,1.633,1.633,1.6329,1.633,35200000.0
2007-05-09 13:22:00,1.633,1.6332,1.6329,1.6332,67900000.0
2007-05-09 13:23:00,1.6329,1.6329,1.6328,1.6328,22800000.0
2007-05-09 13:24:00,1.6329,1.6329,1.6326,1.6326,26400000.0
2007-05-09 13:25:00,1.6326,1.6328,1.6326,1.6327,55200000.0
2007-05-09 13:26:00,1.6327,1.6328,1.6324,1.6326,79900000.0
2007-05-09 13:27:00,1.6326,1.6328,1.6326,1.6328,96800000.0
2007-05-09 13:28:00,1.6328,1.6332,1.6328,1.6332,76100000.0
2007-05-09 13:29:00,1.6331,1.6334,1.6331,1.6333,167100002.0
2007-05-09 13:30:00,1.6333,1.6333,1.6332,1.6332,13600000.0
2007-05-09 13:31:00,1.6333,1.6333,1.633,1.6332,43500000.0
2007-05-09 13:32:00,1.6333,1.6333,1.6331,1.6332,29900000.0
2007-05-09 13:33:00,1.6332,1.6334,1.6332,1.6333,52600001.0
2007-05-09 13:34:00,1.6334,1.6335,1.6334,1.6334,49500000.0
2007-05-09 13:35:00,1.6334,1.6337,1.6334,1.6336,58200000.0
2007-05-09 13:36:00,1.6336,1.6337,1.6324,1.6337,107800000.0
2007-05-09 13:37:00,1.6337,1.6338,1.6334,1.6336,145400000.0
2007-05-09 13:38:00,1.6336,1.6336,1.6335,1.6335,4800000.0
2007-05-09 13:39:00,1.6334,1.6335,1.633,1.633,45600000.0
2007-05-09 13:40:00,1.6331,1.6331,1.633,1.6331,12000000.0
2007-05-09 13:41:00,1.633,1.633,1.6328,1.633,32800000.0
2007-05-09 13:43:00,1.6329,1.633,1.6328,1.633,23200000.0
2007-05-09 13:44:00,1.633,1.6331,1.6329,1.6329,63200000.0
2007-05-09 13:46:00,1.633,1.633,1.6329,1.633,24800000.0
2007-05-09 13:47:00,1.633,1.633,1.6327,1.6329,79400000.0
2007-05-09 13:48:00,1.6328,1.6328,1.6327,1.6328,23500000.0
2007-05-09 13:49:00,1.6329,1.6329,1.6326,1.6326,31200000.0
2007-05-09 13:50:00,1.6325,1.6328,1.6325,1.6328,70500000.0
2007-05-09 13:51:00,1.6328,1.6329,1.6328,1.6328,23000000.0
2007-05-09 13:52:00,1.6328,1.6329,1.6328,1.6328,25700000.0
2007-05-09 13:53:00,1.6327,1.633,1.6327,1.6328,50200000.0
2007-05-09 13:54:00,1.6329,1.6329,1.6329,1.6329,800000.0
2007-05-09 13:55:00,1.6328,1.6328,1.6328,1.6328,800000.0
2007-05-09 13:56:00,1.6328,1.633,1.6328,1.633,72900000.0
2007-05-09 13:57:00,1.633,1.633,1.6326,1.6326,89500000.0
2007-05-09 13:58:00,1.6327,1.633,1.6327,1.6329,159000002.0
2007-05-09 13:59:00,1.6331,1.6331,1.633,1.633,7100000.0
2007-05-09 14:00:00,1.633,1.633,1.633,1.633,11900000.0
2007-05-09 14:02:00,1.633,1.633,1.633,1.633,5500000.0
2007-05-09 14:03:00,1.633,1.633,1.6328,1.6328,71800000.0
2007-05-09 14:04:00,1.6328,1.6328,1.6328,1.6328,11000000.0
2007-05-09 14:05:00,1.6328,1.6332,1.6328,1.6331,39200000.0
2007-05-09 14:06:00,1.6331,1.6332,1.633,1.6331,77400000.0
2007-05-09 14:07:00,1.6331,1.6332,1.633,1.6332,46300000.0
2007-05-09 14:08:00,1.6332,1.6332,1.6331,1.6332,27200000.0
2007-05-09 14:09:00,1.6332,1.6333,1.6332,1.6333,71200000.0
2007-05-09 14:10:00,1.6333,1.6333,1.6331,1.6331,47300000.0
2007-05-09 14:11:00,1.6332,1.6332,1.633,1.6332,62800000.0
2007-05-09 14:12:00,1.6331,1.6333,1.633,1.633,117400000.0
2007-05-09 14:13:00,1.6331,1.6331,1.6329,1.6329,118199999.0
2007-05-09 14:14:00,1.633,1.6332,1.6329,1.633,49900000.0
2007-05-09 14:15:00,1.633,1.6331,1.6329,1.6331,63000000.0
2007-05-09 14:16:00,1.6331,1.6331,1.633,1.6331,31000000.0
2007-05-09 14:17:00,1.6331,1.6331,1.633,1.633,12000000.0
2007-05-09 14:18:00,1.6331,1.6331,1.6328,1.6329,59800000.0
2007-05-09 14:19:00,1.6329,1.6329,1.6329,1.6329,7200000.0
2007-05-09 14:20:00,1.6329,1.6329,1.6326,1.6326,20800000.0
2007-05-09 14:21:00,1.6327,1.6328,1.6327,1.6328,4800000.0
2007-05-09 14:23:00,1.6328,1.6329,1.6326,1.6327,89200000.0
2007-05-09 14:24:00,1.6328,1.6329,1.6327,1.6327,75100000.0
2007-05-09 14:25:00,1.6328,1.6329,1.6326,1.6327,148599999.0
2007-05-09 14:26:00,1.6327,1.6328,1.6326,1.6327,54900000.0
2007-05-09 14:27:00,1.6327,1.6328,1.6327,1.6327,49400000.0
2007-05-09 14:28:00,1.6328,1.6328,1.6326,1.6328,79500000.0
2007-05-09 14:29:00,1.6328,1.6328,1.6328,1.6328,21600000.0
2007-05-09 14:30:00,1.6328,1.6328,1.6325,1.6325,44000000.0
2007-05-09 14:31:00,1.6325,1.6326,1.6321,1.6323,57700000.0
2007-05-09 14:32:00,1.6321,1.6322,1.632,1.6322,58700000.0
2007-05-09 14:33:00,1.6323,1.6323,1.6323,1.6323,4000000.0
2007-05-09 14:34:00,1.6323,1.6323,1.6322,1.6323,47100000.0
2007-05-09 14:35:00,1.6324,1.6324,1.6323,1.6323,4800000.0
2007-05-09 14:36:00,1.6323,1.6326,1.6323,1.6325,78900000.0
2007-05-09 14:37:00,1.6325,1.6325,1.6325,1.6325,23200000.0
2007-05-09 14:38:00,1.6324,1.6325,1.6322,1.6323,50100000.0
2007-05-09 14:39:00,1.6324,1.6324,1.6322,1.6323,74300000.0
2007-05-09 14:40:00,1.6324,1.6325,1.6323,1.6325,119800000.0
2007-05-09 14:41:00,1.6325,1.6325,1.6323,1.6323,80900000.0
2007-05-09 14:42:00,1.6323,1.6325,1.6323,1.6323,11200000.0
2007-05-09 14:43:00,1.6323,1.6324,1.6322,1.6322,120900000.0
2007-05-09 14:44:00,1.6324,1.6329,1.6323,1.6329,64800000.0
2007-05-09 14:45:00,1.6328,1.633,1.6328,1.633,129300000.0
2007-05-09 14:46:00,1.633,1.6332,1.633,1.633,67900000.0
2007-05-09 14:47:00,1.6331,1.6332,1.6329,1.633,260799999.0
2007-05-09 14:48:00,1.633,1.6332,1.6329,1.633,135000000.0
2007-05-09 14:49:00,1.6331,1.6332,1.633,1.633,105500002.0
2007-05-09 14:50:00,1.633,1.6332,1.6329,1.6332,98100000.0
2007-05-09 14:51:00,1.6332,1.6334,1.6331,1.6332,90100000.0
2007-05-09 14:52:00,1.6332,1.6334,1.6331,1.6331,97800000.0
2007-05-09 14:53:00,1.6332,1.6334,1.633,1.6332,77900000.0
2007-05-09 14:54:00,1.6332,1.6333,1.633,1.633,147500000.0
2007-05-09 14:55:00,1.6331,1.6332,1.633,1.6331,142300000.0
2007-05-09 14:56:00,1.6332,1.6332,1.633,1.6331,146900000.0
2007-05-09 14:57:00,1.6333,1.6333,1.6328,1.6328,194100002.0
2007-05-09 14:58:00,1.633,1.6331,1.6326,1.6326,208900001.0
2007-05-09 14:59:00,1.6328,1.6328,1.6325,1.6326,172500000.0
2007-05-09 15:00:00,1.6325,1.6327,1.6324,1.6326,213900000.0
2007-05-09 15:01:00,1.6326,1.6327,1.6323,1.6325,253500000.0
2007-05-09 15:02:00,1.6325,1.6325,1.6323,1.6324,74400000.0
2007-05-09 15:03:00,1.6324,1.6325,1.6322,1.6323,166300000.0
2007-05-09 15:04:00,1.6323,1.6327,1.6322,1.6325,292300001.0
2007-05-09 15:05:00,1.6326,1.6328,1.6324,1.6325,163900000.0
2007-05-09 15:06:00,1.6324,1.6328,1.6322,1.6328,232300002.0
2007-05-09 15:07:00,1.6328,1.6329,1.6325,1.6328,284800002.0
2007-05-09 15:08:00,1.6328,1.6329,1.6324,1.6326,274300001.0
2007-05-09 15:09:00,1.6324,1.6327,1.6321,1.6327,403600002.0
2007-05-09 15:10:00,1.6325,1.6328,1.6324,1.6326,330099999.0
2007-05-09 15:11:00,1.6326,1.6327,1.6322,1.6322,134500000.0
2007-05-09 15:12:00,1.6322,1.6323,1.6322,1.6323,77100000.0
2007-05-09 15:13:00,1.6323,1.6324,1.6322,1.6323,87500000.0
2007-05-09 15:14:00,1.6325,1.6329,1.6325,1.6328,352900000.0
2007-05-09 15:15:00,1.6329,1.6331,1.6327,1.633,409399999.0
2007-05-09 15:16:00,1.633,1.633,1.6325,1.6327,151800000.0
2007-05-09 15:17:00,1.6327,1.6329,1.6326,1.6328,303500000.0
2007-05-09 15:18:00,1.6328,1.633,1.6326,1.633,140800000.0
2007-05-09 15:19:00,1.6328,1.6333,1.6326,1.6331,378000001.0
2007-05-09 15:20:00,1.6331,1.6331,1.6326,1.633,106000000.0
2007-05-09 15:21:00,1.6328,1.6331,1.6327,1.6329,221100000.0
2007-05-09 15:22:00,1.6329,1.633,1.6326,1.6328,321800000.0
2007-05-09 15:23:00,1.6329,1.633,1.6328,1.6329,168500000.0
2007-05-09 15:24:00,1.6329,1.6333,1.6328,1.6331,230800000.0
2007-05-09 15:25:00,1.6332,1.6333,1.6329,1.633,200999999.0
2007-05-09 15:26:00,1.6329,1.6331,1.6329,1.6329,140299999.0
2007-05-09 15:27:00,1.6329,1.6331,1.6326,1.6326,139500000.0
2007-05-09 15:28:00,1.6326,1.6328,1.6326,1.6327,119100000.0
2007-05-09 15:29:00,1.6327,1.633,1.6325,1.6329,173900000.0
2007-05-09 15:30:00,1.6329,1.6331,1.6326,1.6328,442099999.0
2007-05-09 15:31:00,1.6326,1.6328,1.6324,1.6327,155400000.0
2007-05-09 15:32:00,1.6326,1.6331,1.6326,1.6328,115700000.0
2007-05-09 15:33:00,1.6328,1.6333,1.6327,1.6332,194500001.0
2007-05-09 15:34:00,1.6332,1.6332,1.6328,1.6329,129500000.0
2007-05-09 15:35:00,1.633,1.6333,1.6328,1.6332,121300000.0
2007-05-09 15:36:00,1.6332,1.6333,1.633,1.633,218500000.0
2007-05-09 15:37:00,1.633,1.633,1.6326,1.6327,126000000.0
2007-05-09 15:38:00,1.6327,1.6328,1.6325,1.6326,165900000.0
2007-05-09 15:39:00,1.6327,1.6328,1.6326,1.6326,30300000.0
2007-05-09 15:40:00,1.6327,1.6328,1.6325,1.6327,116299999.0
2007-05-09 15:41:00,1.6328,1.6328,1.6325,1.6326,144600000.0
2007-05-09 15:42:00,1.6327,1.6329,1.6326,1.6328,93400000.0
2007-05-09 15:43:00,1.6328,1.6328,1.6328,1.6328,26500000.0
2007-05-09 15:44:00,1.6327,1.633,1.6327,1.6329,54800000.0
2007-05-09 15:45:00,1.6329,1.633,1.6329,1.6329,28900000.0
2007-05-09 15:46:00,1.6329,1.6331,1.6329,1.6329,40300000.0
2007-05-09 15:47:00,1.633,1.6331,1.6328,1.633,126900000.0
2007-05-09 15:48:00,1.6331,1.6331,1.6329,1.6331,63400000.0
2007-05-09 15:49:00,1.6331,1.6331,1.633,1.6331,30000000.0
2007-05-09 15:50:00,1.6331,1.6336,1.6331,1.6333,275900001.0
2007-05-09 15:51:00,1.6333,1.6336,1.6332,1.6333,119600000.0
2007-05-09 15:52:00,1.6333,1.6334,1.633,1.6333,90100000.0
2007-05-09 15:53:00,1.6333,1.6334,1.633,1.633,116800000.0
2007-05-09 15:54:00,1.633,1.6331,1.632,1.6324,144800000.0
2007-05-09 15:55:00,1.6324,1.6324,1.6322,1.6322,69600000.0
2007-05-09 15:56:00,1.6322,1.6325,1.6321,1.6322,57600000.0
2007-05-09 15:57:00,1.6321,1.6322,1.6319,1.6322,99000000.0
2007-05-09 15:58:00,1.6322,1.6324,1.632,1.6321,105400000.0
2007-05-09 15:59:00,1.6322,1.6323,1.6317,1.6318,337500000.0
2007-05-09 16:00:00,1.632,1.6326,1.632,1.6325,117300000.0
2007-05-09 16:01:00,1.6326,1.6326,1.6322,1.6324,232300001.0
2007-05-09 16:02:00,1.6325,1.6326,1.6323,1.6326,77700000.0
2007-05-09 16:03:00,1.6325,1.6331,1.6324,1.6328,107900000.0
2007-05-09 16:04:00,1.6329,1.6329,1.6328,1.6328,9900000.0
2007-05-09 16:05:00,1.6328,1.6328,1.6325,1.6325,15400000.0
2007-05-09 16:06:00,1.6325,1.6325,1.6322,1.6325,106300000.0
2007-05-09 16:07:00,1.6325,1.6327,1.6321,1.6325,284799999.0
2007-05-09 16:08:00,1.6325,1.6331,1.6325,1.6329,140100000.0
2007-05-09 16:09:00,1.6329,1.6329,1.6318,1.6329,213000000.0
2007-05-09 16:10:00,1.6329,1.6331,1.6327,1.6329,214500000.0
2007-05-09 16:11:00,1.6329,1.6332,1.6327,1.6332,482500000.0
2007-05-09 16:12:00,1.6329,1.6332,1.6328,1.6329,316000000.0
2007-05-09 16:13:00,1.633,1.6335,1.633,1.6335,261700000.0
2007-05-09 16:14:00,1.6335,1.6336,1.6333,1.6333,171000000.0
2007-05-09 16:15:00,1.6333,1.6334,1.6331,1.6333,243700000.0
2007-05-09 16:16:00,1.6333,1.6336,1.6332,1.6336,283200000.0
2007-05-09 16:17:00,1.6337,1.6344,1.6336,1.6344,258200000.0
2007-05-09 16:18:00,1.6344,1.6345,1.6341,1.6342,185200000.0
2007-05-09 16:19:00,1.6343,1.6345,1.634,1.6342,358500000.0
2007-05-09 16:20:00,1.6342,1.6344,1.6341,1.6342,200800000.0
2007-05-09 16:21:00,1.6343,1.6346,1.6342,1.6346,72100000.0
2007-05-09 16:22:00,1.6346,1.6351,1.6345,1.6347,141099999.0
2007-05-09 16:23:00,1.6347,1.635,1.6346,1.635,261599998.0
2007-05-09 16:24:00,1.635,1.635,1.6345,1.6348,249499999.0
2007-05-09 16:25:00,1.6347,1.6349,1.6345,1.6346,247100000.0
2007-05-09 16:26:00,1.6346,1.6347,1.6345,1.6346,131000000.0
2007-05-09 16:27:00,1.6346,1.6348,1.6345,1.6348,51000000.0
2007-05-09 16:28:00,1.6347,1.6349,1.6346,1.6349,103800000.0
2007-05-09 16:29:00,1.6348,1.6348,1.6345,1.6346,68600000.0
2007-05-09 16:30:00,1.6346,1.6347,1.6344,1.6344,125300000.0
2007-05-09 16:31:00,1.6346,1.6351,1.6344,1.635,117599998.0
2007-05-09 16:32:00,1.635,1.6351,1.6346,1.6348,185300001.0
2007-05-09 16:33:00,1.6348,1.6349,1.6347,1.6348,40800000.0
2007-05-09 16:34:00,1.6348,1.6352,1.6347,1.6349,58650000.0
2007-05-09 16:35:00,1.6348,1.6349,1.6346,1.6346,109500000.0
2007-05-09 16:36:00,1.6346,1.6346,1.6344,1.6345,57600000.0
2007-05-09 16:37:00,1.6344,1.6345,1.6342,1.6344,256900000.0
2007-05-09 16:38:00,1.6343,1.6347,1.6343,1.6346,154200000.0
2007-05-09 16:39:00,1.6346,1.6346,1.6342,1.6342,43800000.0
2007-05-09 16:40:00,1.6342,1.6345,1.6342,1.6344,336000004.0
2007-05-09 16:41:00,1.6345,1.6347,1.6344,1.6346,116100000.0
2007-05-09 16:42:00,1.6346,1.6348,1.6345,1.6346,214400000.0
2007-05-09 16:43:00,1.6346,1.6349,1.6345,1.6348,129800000.0
2007-05-09 16:44:00,1.6348,1.6349,1.6348,1.6349,20900000.0
2007-05-09 16:45:00,1.6349,1.6351,1.6347,1.6349,254600000.0
2007-05-09 16:46:00,1.6349,1.635,1.6345,1.6346,151100000.0
2007-05-09 16:47:00,1.6346,1.6348,1.6345,1.6348,89500000.0
2007-05-09 16:48:00,1.6349,1.6349,1.6346,1.6347,165600000.0
2007-05-09 16:49:00,1.6349,1.6351,1.6349,1.6349,121100000.0
2007-05-09 16:50:00,1.6349,1.6349,1.6346,1.6349,121300000.0
2007-05-09 16:51:00,1.6349,1.6349,1.6348,1.6349,66200000.0
2007-05-09 16:52:00,1.6348,1.635,1.6346,1.6346,105900000.0
2007-05-09 16:53:00,1.6345,1.6345,1.6344,1.6345,85500000.0
2007-05-09 16:54:00,1.6345,1.6348,1.6345,1.6345,76800000.0
2007-05-09 16:55:00,1.6346,1.6347,1.6344,1.6344,143000000.0
2007-05-09 16:56:00,1.6344,1.6346,1.6342,1.6344,147600000.0
2007-05-09 16:57:00,1.6344,1.6349,1.6344,1.6348,61800000.0
2007-05-09 16:58:00,1.6349,1.6351,1.6346,1.6348,134600000.0
2007-05-09 16:59:00,1.6348,1.6353,1.6346,1.6349,124900000.0
2007-05-09 17:00:00,1.635,1.6352,1.6345,1.6347,145200000.0
2007-05-09 17:01:00,1.6347,1.6349,1.6347,1.6348,148900000.0
2007-05-09 17:02:00,1.6349,1.635,1.6348,1.6348,114700000.0
2007-05-09 17:03:00,1.6349,1.635,1.6348,1.635,139100000.0
2007-05-09 17:04:00,1.635,1.6351,1.6346,1.6347,113500000.0
2007-05-09 17:05:00,1.6347,1.6349,1.6347,1.6347,66800000.0
2007-05-09 17:06:00,1.6347,1.6348,1.6345,1.6347,139299999.0
2007-05-09 17:07:00,1.6348,1.6349,1.6347,1.6348,96200000.0
2007-05-09 17:08:00,1.6348,1.6349,1.6345,1.6348,88500000.0
2007-05-09 17:09:00,1.6348,1.635,1.6348,1.635,146200000.0
2007-05-09 17:10:00,1.6351,1.6352,1.6349,1.6349,71200000.0
2007-05-09 17:11:00,1.635,1.635,1.635,1.635,45600000.0
2007-05-09 17:12:00,1.6352,1.6354,1.6351,1.6351,73100000.0
2007-05-09 17:13:00,1.635,1.635,1.6348,1.6348,73200000.0
2007-05-09 17:14:00,1.6348,1.635,1.6346,1.6346,139100000.0
2007-05-09 17:15:00,1.6347,1.6348,1.6345,1.6346,123900000.0
2007-05-09 17:16:00,1.6347,1.6348,1.6344,1.6346,228000000.0
2007-05-09 17:17:00,1.6348,1.6348,1.6346,1.6347,95900000.0
2007-05-09 17:18:00,1.6346,1.6348,1.6346,1.6348,86400000.0
2007-05-09 17:19:00,1.6348,1.6352,1.6348,1.6351,62200000.0
2007-05-09 17:20:00,1.6351,1.6354,1.6351,1.6354,95100000.0
2007-05-09 17:21:00,1.6354,1.6356,1.6353,1.6353,106000000.0
2007-05-09 17:22:00,1.6352,1.6357,1.6352,1.6354,265400000.0
2007-05-09 17:23:00,1.6356,1.6357,1.6355,1.6356,132400000.0
2007-05-09 17:24:00,1.6357,1.6357,1.6354,1.6356,197999999.0
2007-05-09 17:25:00,1.6356,1.6357,1.6353,1.6353,88700000.0
2007-05-09 17:26:00,1.6354,1.6354,1.635,1.6351,86200001.0
2007-05-09 17:27:00,1.6354,1.6356,1.6352,1.6352,114900001.0
2007-05-09 17:29:00,1.6353,1.6353,1.6351,1.6352,79800000.0
2007-05-09 17:30:00,1.6352,1.6352,1.635,1.635,38900000.0
2007-05-09 17:31:00,1.635,1.635,1.635,1.635,5700000.0
2007-05-09 17:32:00,1.635,1.635,1.6346,1.6347,71900000.0
2007-05-09 17:33:00,1.6348,1.6351,1.6347,1.6351,44100000.0
2007-05-09 17:34:00,1.6351,1.6352,1.6349,1.6351,83600000.0
2007-05-09 17:35:00,1.6351,1.6352,1.6351,1.6352,33100000.0
2007-05-09 17:36:00,1.6352,1.6352,1.6348,1.6348,63700000.0
2007-05-09 17:37:00,1.6346,1.6346,1.6343,1.6344,68400000.0
2007-05-09 17:38:00,1.6345,1.6348,1.6344,1.6348,136100000.0
2007-05-09 17:39:00,1.6347,1.6351,1.6347,1.635,38500000.0
2007-05-09 17:40:00,1.635,1.6351,1.6347,1.6349,237500000.0
2007-05-09 17:41:00,1.6349,1.6351,1.6349,1.635,43800000.0
2007-05-09 17:42:00,1.635,1.6353,1.635,1.6352,95900000.0
2007-05-09 17:43:00,1.6354,1.6356,1.6353,1.6354,84800000.0
2007-05-09 17:44:00,1.6353,1.6355,1.6353,1.6354,16900000.0
2007-05-09 17:45:00,1.6354,1.6356,1.6352,1.6352,44000000.0
2007-05-09 17:46:00,1.6353,1.6355,1.6352,1.6355,81600000.0
2007-05-09 17:47:00,1.6355,1.6356,1.6354,1.6355,35700000.0
2007-05-09 17:48:00,1.6355,1.6356,1.6355,1.6355,37600000.0
2007-05-09 17:49:00,1.6357,1.6358,1.6353,1.6354,112900000.0
2007-05-09 17:50:00,1.6353,1.6356,1.6353,1.6354,115000000.0
2007-05-09 17:51:00,1.6355,1.6355,1.6354,1.6355,34600000.0
2007-05-09 17:52:00,1.6355,1.6357,1.6353,1.6356,66800000.0
2007-05-09 17:53:00,1.6356,1.6356,1.6355,1.6355,15200000.0
2007-05-09 17:54:00,1.6355,1.636,1.6355,1.636,55900000.0
2007-05-09 17:55:00,1.6359,1.6359,1.6355,1.6356,55800000.0
2007-05-09 17:56:00,1.6356,1.6356,1.6355,1.6355,14400000.0
2007-05-09 17:57:00,1.6355,1.6356,1.6354,1.6355,27800000.0
2007-05-09 17:58:00,1.6356,1.6356,1.6352,1.6352,52600000.0
2007-05-09 17:59:00,1.6352,1.6352,1.6349,1.6352,114400000.0
2007-05-09 18:00:00,1.6353,1.6353,1.6352,1.6352,33600000.0
2007-05-09 18:01:00,1.6352,1.6352,1.6351,1.6352,37600000.0
2007-05-09 18:02:00,1.6351,1.6352,1.6351,1.6351,45600000.0
2007-05-09 18:03:00,1.6352,1.6352,1.6351,1.6352,14400000.0
2007-05-09 18:04:00,1.6352,1.6352,1.6351,1.6351,42400000.0
2007-05-09 18:05:00,1.6351,1.6351,1.6346,1.6349,122900000.0
2007-05-09 18:06:00,1.6348,1.6349,1.6348,1.6348,24000000.0
2007-05-09 18:07:00,1.6349,1.6349,1.6348,1.6349,77400000.0
2007-05-09 18:08:00,1.6349,1.635,1.6349,1.6349,39100000.0
2007-05-09 18:09:00,1.6349,1.6349,1.6349,1.6349,25600000.0
2007-05-09 18:10:00,1.635,1.6351,1.6349,1.6351,48100000.0
2007-05-09 18:11:00,1.635,1.6351,1.6349,1.635,27200000.0
2007-05-09 18:12:00,1.6352,1.6352,1.635,1.635,4000000.0
2007-05-09 18:13:00,1.6351,1.6352,1.6351,1.6352,5600000.0
2007-05-09 18:14:00,1.6352,1.6352,1.6351,1.6352,22400000.0
2007-05-09 18:15:00,1.635,1.6352,1.6349,1.6349,61300000.0
2007-05-09 18:16:00,1.6351,1.6351,1.6351,1.6351,37300000.0
2007-05-09 18:17:00,1.635,1.6351,1.635,1.6351,14400000.0
2007-05-09 18:18:00,1.6351,1.6351,1.635,1.635,84100000.0
2007-05-09 18:19:00,1.6351,1.6352,1.635,1.635,73400000.0
2007-05-09 18:20:00,1.635,1.6351,1.635,1.6351,9600000.0
2007-05-09 18:21:00,1.6351,1.6351,1.6351,1.6351,16800000.0
2007-05-09 18:23:00,1.635,1.635,1.635,1.635,8000000.0
2007-05-09 18:24:00,1.635,1.635,1.6348,1.6348,47900000.0
2007-05-09 18:25:00,1.6348,1.6348,1.6347,1.6347,5600000.0
2007-05-09 18:27:00,1.6347,1.6347,1.6344,1.6345,49600000.0
2007-05-09 18:28:00,1.6345,1.6346,1.6344,1.6346,53600000.0
2007-05-09 18:29:00,1.6346,1.6346,1.6345,1.6345,41100000.0
2007-05-09 18:30:00,1.6344,1.6347,1.6344,1.6346,51000000.0
2007-05-09 18:31:00,1.6346,1.6348,1.6346,1.6346,48000000.0
2007-05-09 18:32:00,1.6346,1.6346,1.6346,1.6346,28400000.0
2007-05-09 18:33:00,1.6346,1.6347,1.6344,1.6345,97400000.0
2007-05-09 18:34:00,1.6345,1.6345,1.6343,1.6344,62400000.0
2007-05-09 18:35:00,1.6343,1.6343,1.6341,1.6341,56800000.0
2007-05-09 18:36:00,1.6341,1.6342,1.634,1.634,44800000.0
2007-05-09 18:38:00,1.6341,1.6342,1.634,1.6342,16800000.0
2007-05-09 18:39:00,1.6342,1.6342,1.634,1.6341,61200000.0
2007-05-09 18:40:00,1.6342,1.6342,1.6341,1.6342,27000000.0
2007-05-09 18:41:00,1.6342,1.6344,1.6342,1.6344,19600000.0
2007-05-09 18:42:00,1.6343,1.6344,1.6342,1.6343,113200000.0
2007-05-09 18:43:00,1.6343,1.6343,1.6341,1.6341,65100000.0
2007-05-09 18:44:00,1.6342,1.6342,1.6341,1.6341,70800000.0
2007-05-09 18:45:00,1.6341,1.6342,1.634,1.6341,69400000.0
2007-05-09 18:46:00,1.6342,1.6343,1.6341,1.6342,46100000.0
2007-05-09 18:47:00,1.6342,1.6342,1.6339,1.634,81000000.0
2007-05-09 18:48:00,1.634,1.6341,1.634,1.634,30500000.0
2007-05-09 18:49:00,1.6341,1.6341,1.6341,1.6341,2400000.0
2007-05-09 18:50:00,1.6341,1.6342,1.6341,1.6342,41800000.0
2007-05-09 18:51:00,1.6343,1.6343,1.6341,1.6341,33600000.0
2007-05-09 18:52:00,1.6341,1.6342,1.634,1.634,47600000.0
2007-05-09 18:53:00,1.6341,1.6341,1.6338,1.6339,32600000.0
2007-05-09 18:54:00,1.6339,1.634,1.6338,1.6338,71200000.0
2007-05-09 18:55:00,1.6338,1.6339,1.6337,1.6337,39100000.0
2007-05-09 18:56:00,1.6337,1.6338,1.6336,1.6336,54000000.0
2007-05-09 18:57:00,1.6336,1.6339,1.6335,1.6338,73300000.0
2007-05-09 18:58:00,1.6338,1.6338,1.6338,1.6338,16000000.0
2007-05-09 18:59:00,1.6338,1.6339,1.6335,1.6339,202100000.0
2007-05-09 19:00:00,1.6339,1.6343,1.6339,1.6343,107700000.0
2007-05-09 19:01:00,1.634,1.6342,1.634,1.6341,91300000.0
2007-05-09 19:02:00,1.6341,1.6341,1.6341,1.6341,27800000.0
2007-05-09 19:04:00,1.6341,1.6344,1.6341,1.6344,101600000.0
2007-05-09 19:05:00,1.6344,1.6345,1.6344,1.6345,10400000.0
2007-05-09 19:06:00,1.6344,1.6344,1.6341,1.6341,43600000.0
2007-05-09 19:07:00,1.6342,1.6343,1.6342,1.6342,17100000.0
2007-05-09 19:08:00,1.6343,1.6344,1.6343,1.6343,65700000.0
2007-05-09 19:09:00,1.6344,1.6344,1.6344,1.6344,24100000.0
2007-05-09 19:10:00,1.6344,1.6346,1.6343,1.6346,63800000.0
2007-05-09 19:11:00,1.6345,1.6345,1.6345,1.6345,8100000.0
2007-05-09 19:12:00,1.6346,1.6346,1.6346,1.6346,5600000.0
2007-05-09 19:13:00,1.6346,1.6346,1.6346,1.6346,9600000.0
2007-05-09 19:14:00,1.6346,1.6347,1.6345,1.6347,46700000.0
2007-05-09 19:15:00,1.6346,1.6347,1.6346,1.6347,54600000.0
2007-05-09 19:16:00,1.6347,1.6348,1.6347,1.6348,51700000.0
2007-05-09 19:17:00,1.6347,1.6348,1.6346,1.6348,49500000.0
2007-05-09 19:18:00,1.6348,1.6349,1.6347,1.6348,81200000.0
2007-05-09 19:19:00,1.6347,1.6347,1.6343,1.6345,130799999.0
2007-05-09 19:20:00,1.6344,1.6346,1.6343,1.6345,118000000.0
2007-05-09 19:21:00,1.6344,1.6345,1.634,1.6342,145800000.0
2007-05-09 19:22:00,1.6342,1.6342,1.6341,1.6341,12800000.0
2007-05-09 19:23:00,1.6341,1.6342,1.6341,1.6342,40500000.0
2007-05-09 19:24:00,1.6342,1.6342,1.6342,1.6342,4000000.0
2007-05-09 19:25:00,1.6343,1.6344,1.6343,1.6343,20000000.0
2007-05-09 19:26:00,1.6343,1.6344,1.6342,1.6343,22300000.0
2007-05-09 19:27:00,1.6343,1.6343,1.6342,1.6342,21600000.0
2007-05-09 19:28:00,1.6344,1.6344,1.6343,1.6344,36000000.0
2007-05-09 19:29:00,1.6343,1.6343,1.6341,1.6343,20000000.0
2007-05-09 19:30:00,1.6343,1.6343,1.6343,1.6343,6400000.0
2007-05-09 19:31:00,1.6343,1.6344,1.6343,1.6344,31400000.0
2007-05-09 19:32:00,1.6344,1.6344,1.6343,1.6344,51700000.0
2007-05-09 19:33:00,1.6344,1.6346,1.6343,1.6345,29500000.0
2007-05-09 19:34:00,1.6345,1.6346,1.6344,1.6344,29000000.0
2007-05-09 19:35:00,1.6345,1.6349,1.6345,1.6349,46000000.0
2007-05-09 19:36:00,1.6349,1.635,1.6346,1.6349,179400000.0
2007-05-09 19:37:00,1.6348,1.635,1.6347,1.6349,144100000.0
2007-05-09 19:38:00,1.6349,1.6349,1.6347,1.6348,39300000.0
2007-05-09 19:39:00,1.6348,1.635,1.6346,1.635,121600000.0
2007-05-09 19:40:00,1.635,1.635,1.6348,1.6349,16800000.0
2007-05-09 19:41:00,1.6349,1.6349,1.6346,1.6348,45600000.0
2007-05-09 19:42:00,1.6348,1.6348,1.6347,1.6348,47000000.0
2007-05-09 19:43:00,1.6351,1.6351,1.6349,1.6349,56500000.0
2007-05-09 19:44:00,1.6349,1.635,1.6347,1.6347,34800000.0
2007-05-09 19:45:00,1.6347,1.6348,1.6345,1.6346,85900000.0
2007-05-09 19:46:00,1.6346,1.6346,1.6345,1.6345,64400000.0
2007-05-09 19:47:00,1.6346,1.6346,1.6345,1.6345,13000000.0
2007-05-09 19:48:00,1.6345,1.6345,1.6345,1.6345,5700000.0
2007-05-09 19:49:00,1.6345,1.6347,1.6344,1.6347,102000000.0
2007-05-09 19:50:00,1.6347,1.6347,1.6346,1.6346,13800000.0
2007-05-09 19:51:00,1.6347,1.6348,1.6346,1.6346,59500000.0
2007-05-09 19:52:00,1.6347,1.6348,1.6347,1.6347,27600000.0
2007-05-09 19:53:00,1.6348,1.6348,1.6347,1.6348,62800000.0
2007-05-09 19:54:00,1.6348,1.6348,1.6347,1.6347,21100000.0
2007-05-09 19:55:00,1.6348,1.6349,1.6348,1.6348,79400000.0
2007-05-09 19:56:00,1.6349,1.6349,1.6346,1.6347,106399998.0
2007-05-09 19:57:00,1.6349,1.635,1.6348,1.635,50600000.0
2007-05-09 19:58:00,1.635,1.6351,1.635,1.635,70400000.0
2007-05-09 19:59:00,1.635,1.635,1.635,1.635,19500000.0
2007-05-09 20:00:00,1.635,1.635,1.635,1.635,13000000.0
2007-05-09 20:01:00,1.6351,1.6351,1.635,1.6351,54400000.0
2007-05-09 20:02:00,1.6351,1.6354,1.635,1.6352,39200000.0
2007-05-09 20:03:00,1.6352,1.6353,1.635,1.635,51900000.0
2007-05-09 20:04:00,1.6352,1.6353,1.6352,1.6352,27000000.0
2007-05-09 20:05:00,1.6353,1.6354,1.6351,1.6351,67600000.0
2007-05-09 20:06:00,1.6352,1.6352,1.6351,1.6351,28000000.0
2007-05-09 20:07:00,1.6352,1.6352,1.6349,1.635,128200000.0
2007-05-09 20:08:00,1.6351,1.6351,1.6349,1.635,106200000.0
2007-05-09 20:09:00,1.635,1.6353,1.635,1.6353,32100000.0
2007-05-09 20:10:00,1.6352,1.6355,1.6352,1.6355,101000000.0
2007-05-09 20:11:00,1.6355,1.6358,1.6354,1.6356,99300000.0
2007-05-09 20:12:00,1.6355,1.6357,1.6354,1.6357,50400000.0
2007-05-09 20:13:00,1.6358,1.6358,1.6356,1.6357,23200000.0
2007-05-09 20:14:00,1.636,1.636,1.6357,1.6357,43200000.0
2007-05-09 20:15:00,1.6357,1.6361,1.6338,1.635,325900000.0
2007-05-09 20:16:00,1.6353,1.6353,1.6338,1.6348,198900000.0
2007-05-09 20:17:00,1.6351,1.6353,1.6342,1.6344,193200000.0
2007-05-09 20:18:00,1.6344,1.6351,1.6344,1.635,257100000.0
2007-05-09 20:19:00,1.635,1.6353,1.6343,1.6345,286800000.0
2007-05-09 20:20:00,1.6345,1.6347,1.6341,1.6342,169600000.0
2007-05-09 20:21:00,1.6342,1.6345,1.6339,1.634,238200000.0
2007-05-09 20:22:00,1.6341,1.6342,1.6338,1.6339,274000000.0
2007-05-09 20:23:00,1.6339,1.6351,1.6339,1.6346,276400000.0
2007-05-09 20:24:00,1.6346,1.6349,1.6343,1.6343,268200000.0
2007-05-09 20:25:00,1.6343,1.6345,1.634,1.6343,130000000.0
2007-05-09 20:26:00,1.6343,1.6349,1.6343,1.6345,113000000.0
2007-05-09 20:27:00,1.6345,1.6345,1.6339,1.6342,122800000.0
2007-05-09 20:28:00,1.6341,1.6341,1.6335,1.634,318799998.0
2007-05-09 20:29:00,1.634,1.6344,1.6335,1.6335,287699997.0
2007-05-09 20:30:00,1.6339,1.6339,1.6334,1.6337,167800000.0
2007-05-09 20:31:00,1.6337,1.6337,1.6334,1.6336,86300000.0
2007-05-09 20:32:00,1.6334,1.6345,1.6333,1.6342,246600000.0
2007-05-09 20:33:00,1.6342,1.6346,1.6338,1.634,302800000.0
2007-05-09 20:34:00,1.6342,1.6347,1.6341,1.6345,222400000.0
2007-05-09 20:35:00,1.6344,1.6347,1.634,1.6347,171400000.0
2007-05-09 20:36:00,1.6346,1.6347,1.6343,1.6346,182600000.0
2007-05-09 20:37:00,1.6347,1.6348,1.6344,1.6344,75900000.0
2007-05-09 20:38:00,1.6345,1.6348,1.6345,1.6347,166399999.0
2007-05-09 20:39:00,1.6348,1.635,1.6346,1.6349,99000000.0
2007-05-09 20:40:00,1.6348,1.6348,1.6344,1.6346,145200000.0
2007-05-09 20:41:00,1.6346,1.6348,1.6343,1.6346,183600000.0
2007-05-09 20:42:00,1.6346,1.6349,1.6345,1.6348,144300000.0
2007-05-09 20:43:00,1.6347,1.6347,1.6342,1.6346,183299998.0
2007-05-09 20:44:00,1.6343,1.6345,1.6342,1.6344,84600000.0
2007-05-09 20:45:00,1.6344,1.6347,1.634,1.6341,183500000.0
2007-05-09 20:46:00,1.6343,1.6345,1.6342,1.6342,167500000.0
2007-05-09 20:47:00,1.6342,1.6348,1.6342,1.6345,134700000.0
2007-05-09 20:48:00,1.6344,1.6344,1.6342,1.6343,157300000.0
2007-05-09 20:49:00,1.6343,1.6348,1.6342,1.6346,152400000.0
2007-05-09 20:50:00,1.6346,1.6346,1.6341,1.6341,147100000.0
2007-05-09 20:51:00,1.6341,1.6343,1.6341,1.6343,71400000.0
2007-05-09 20:52:00,1.6343,1.6344,1.6342,1.6344,24300000.0
2007-05-09 20:53:00,1.6343,1.6343,1.6341,1.6342,58000000.0
2007-05-09 20:54:00,1.6342,1.6344,1.6341,1.6343,174700000.0
2007-05-09 20:55:00,1.6344,1.6344,1.6341,1.6341,139200000.0
2007-05-09 20:56:00,1.6341,1.6342,1.634,1.6341,72700000.0
2007-05-09 20:57:00,1.6341,1.6345,1.6341,1.6345,91500000.0
2007-05-09 20:58:00,1.6344,1.6347,1.6343,1.6347,127300000.0
2007-05-09 20:59:00,1.6346,1.6348,1.6344,1.6346,136200000.0
2007-05-09 21:00:00,1.6346,1.6348,1.6345,1.6346,61600000.0
2007-05-09 21:01:00,1.6346,1.6348,1.6344,1.6346,82500000.0
2007-05-09 21:02:00,1.6345,1.6347,1.6344,1.6347,66400000.0
2007-05-09 21:03:00,1.6345,1.6346,1.6342,1.6345,56100000.0
2007-05-09 21:04:00,1.6345,1.6345,1.6343,1.6344,33600000.0
2007-05-09 21:05:00,1.6344,1.6345,1.6341,1.6343,59500000.0
2007-05-09 21:06:00,1.6343,1.6343,1.6341,1.6342,62500000.0
2007-05-09 21:07:00,1.6343,1.6343,1.6341,1.6342,59200000.0
2007-05-09 21:08:00,1.6342,1.6342,1.6342,1.6342,12800000.0
2007-05-09 21:09:00,1.6342,1.6342,1.634,1.6341,54100000.0
2007-05-09 21:10:00,1.6341,1.6342,1.6341,1.6342,31100000.0
2007-05-09 21:11:00,1.6341,1.6346,1.634,1.6346,160800000.0
2007-05-09 21:12:00,1.6344,1.6345,1.6339,1.6341,79300000.0
2007-05-09 21:13:00,1.634,1.634,1.6338,1.6339,51200000.0
2007-05-09 21:14:00,1.634,1.634,1.634,1.634,11200000.0
2007-05-09 21:15:00,1.6341,1.6341,1.634,1.6341,12800000.0
2007-05-09 21:16:00,1.6341,1.6341,1.634,1.6341,28900000.0
2007-05-09 21:17:00,1.6341,1.6343,1.6341,1.6342,33000000.0
2007-05-09 21:18:00,1.6342,1.6342,1.6341,1.6342,35200000.0
2007-05-09 21:19:00,1.6342,1.6342,1.6342,1.6342,32800000.0
2007-05-09 21:20:00,1.6342,1.6342,1.634,1.634,15200000.0
2007-05-09 21:21:00,1.6339,1.6342,1.6339,1.6342,18300000.0
2007-05-09 21:22:00,1.6341,1.6342,1.6335,1.6335,50200000.0
2007-05-09 21:23:00,1.6335,1.6339,1.6335,1.6338,65500000.0
2007-05-09 21:24:00,1.6338,1.634,1.6336,1.634,173300000.0
2007-05-09 21:25:00,1.634,1.634,1.6339,1.634,44300000.0
2007-05-09 21:26:00,1.634,1.634,1.6338,1.6339,12900000.0
2007-05-09 21:27:00,1.6339,1.6339,1.6337,1.6339,30600000.0
2007-05-09 21:28:00,1.6338,1.6339,1.6337,1.6337,39200000.0
2007-05-09 21:29:00,1.6337,1.6339,1.6337,1.6339,79900000.0
2007-05-09 21:30:00,1.6339,1.6341,1.6338,1.6341,76500000.0
2007-05-09 21:31:00,1.634,1.6341,1.6339,1.6339,71600000.0
2007-05-09 21:32:00,1.6339,1.634,1.6338,1.6338,23200000.0
2007-05-09 21:33:00,1.6339,1.634,1.6337,1.6338,35300000.0
2007-05-09 21:34:00,1.6338,1.6338,1.6336,1.6337,32000000.0
2007-05-09 21:35:00,1.6337,1.6337,1.6335,1.6335,61800000.0
2007-05-09 21:36:00,1.6337,1.6337,1.6336,1.6336,16900000.0
2007-05-09 21:37:00,1.6336,1.6336,1.6335,1.6335,21500000.0
2007-05-09 21:39:00,1.6336,1.6337,1.6336,1.6337,12000000.0
2007-05-09 21:40:00,1.6337,1.6338,1.6337,1.6338,15200000.0
2007-05-09 21:41:00,1.6338,1.634,1.6338,1.6339,14000000.0
2007-05-09 21:42:00,1.6338,1.6339,1.6338,1.6338,19500000.0
2007-05-09 21:43:00,1.6338,1.6338,1.6337,1.6337,9800000.0
2007-05-09 21:44:00,1.6338,1.6338,1.6337,1.6338,10700000.0
2007-05-09 21:45:00,1.6338,1.6338,1.6338,1.6338,10300000.0
2007-05-09 21:46:00,1.6336,1.6337,1.6336,1.6337,14800000.0
2007-05-09 21:47:00,1.6337,1.6338,1.6337,1.6337,28600000.0
2007-05-09 21:48:00,1.6337,1.6337,1.6335,1.6336,34500000.0
2007-05-09 21:49:00,1.6336,1.6337,1.6336,1.6337,5200000.0
2007-05-09 21:51:00,1.6337,1.6337,1.6335,1.6335,13600000.0
2007-05-09 21:52:00,1.6336,1.6339,1.6336,1.6338,42500000.0
2007-05-09 21:53:00,1.6337,1.6337,1.6337,1.6337,8000000.0
2007-05-09 21:54:00,1.6337,1.6337,1.6333,1.6335,76300000.0
2007-05-09 21:55:00,1.6336,1.6337,1.6334,1.6337,31200000.0
2007-05-09 21:56:00,1.6337,1.6341,1.6337,1.6337,52500000.0
2007-05-09 21:57:00,1.6336,1.634,1.6336,1.634,65000000.0
2007-05-09 21:58:00,1.634,1.6342,1.634,1.6342,87900000.0
2007-05-09 21:59:00,1.6342,1.6343,1.6341,1.6342,32700000.0
2007-05-09 22:00:00,1.6342,1.6342,1.634,1.634,17000000.0
2007-05-09 22:01:00,1.634,1.6341,1.634,1.6341,12100000.0
2007-05-09 22:02:00,1.634,1.634,1.6339,1.6339,6400000.0
2007-05-09 22:03:00,1.634,1.634,1.6338,1.6339,17000000.0
2007-05-09 22:04:00,1.6339,1.6339,1.6333,1.6334,54500000.0
2007-05-09 22:05:00,1.6334,1.6334,1.6334,1.6334,27800000.0
2007-05-09 22:06:00,1.6334,1.6334,1.6334,1.6334,5700000.0
2007-05-09 22:07:00,1.6334,1.6334,1.6334,1.6334,12300000.0
2007-05-09 22:08:00,1.6334,1.6335,1.6333,1.6334,40500000.0
2007-05-09 22:09:00,1.6334,1.6338,1.6333,1.6338,30500000.0
2007-05-09 22:10:00,1.6338,1.6341,1.6338,1.634,43900000.0
2007-05-09 22:11:00,1.6341,1.6341,1.6339,1.634,15100000.0
2007-05-09 22:12:00,1.6343,1.6343,1.6343,1.6343,1600000.0
2007-05-09 22:13:00,1.6343,1.6344,1.6342,1.6342,16800000.0
2007-05-09 22:14:00,1.6343,1.6343,1.6342,1.6343,10400000.0
2007-05-09 22:15:00,1.6342,1.6344,1.6338,1.6341,72600000.0
2007-05-09 22:16:00,1.634,1.6343,1.634,1.6342,39500000.0
2007-05-09 22:17:00,1.6343,1.6344,1.6342,1.6342,26400000.0
2007-05-09 22:18:00,1.6343,1.6344,1.6342,1.6343,41600000.0
2007-05-09 22:19:00,1.6343,1.6344,1.6341,1.6342,25800000.0
2007-05-09 22:20:00,1.6343,1.6343,1.6342,1.6342,10500000.0
2007-05-09 22:21:00,1.6343,1.6343,1.634,1.6341,77900000.0
2007-05-09 22:22:00,1.6341,1.6341,1.6339,1.6341,52300000.0
2007-05-09 22:23:00,1.634,1.6341,1.634,1.634,47500000.0
2007-05-09 22:24:00,1.634,1.6341,1.634,1.6341,45800000.0
2007-05-09 22:25:00,1.6341,1.6343,1.6341,1.6343,39500000.0
2007-05-09 22:26:00,1.6344,1.6344,1.6344,1.6344,4800000.0
2007-05-09 22:27:00,1.6344,1.6344,1.6341,1.6342,30000000.0
2007-05-09 22:28:00,1.6342,1.6343,1.6342,1.6343,13200000.0
2007-05-09 22:29:00,1.6344,1.6344,1.6341,1.6341,26500000.0
2007-05-09 22:30:00,1.6343,1.6343,1.6342,1.6342,8000000.0
2007-05-09 22:31:00,1.6342,1.6342,1.6342,1.6342,3200000.0
2007-05-09 22:32:00,1.6342,1.6342,1.6342,1.6342,13800000.0
2007-05-09 22:34:00,1.6343,1.6343,1.6342,1.6343,8000000.0
2007-05-09 22:35:00,1.6344,1.6344,1.6343,1.6343,7500000.0
2007-05-09 22:36:00,1.6343,1.6343,1.6342,1.6342,8900000.0
2007-05-09 22:37:00,1.6343,1.6343,1.6342,1.6343,26500000.0
2007-05-09 22:38:00,1.6343,1.6344,1.6343,1.6344,23300000.0
2007-05-09 22:39:00,1.6344,1.6344,1.6344,1.6344,7200000.0
2007-05-09 22:40:00,1.6344,1.6344,1.6343,1.6344,22600000.0
2007-05-09 22:41:00,1.6344,1.6344,1.6343,1.6343,14400000.0
2007-05-09 22:42:00,1.6344,1.6346,1.6343,1.6346,34600000.0
2007-05-09 22:43:00,1.6346,1.6346,1.6344,1.6344,23200000.0
2007-05-09 22:44:00,1.6345,1.6345,1.6344,1.6344,3200000.0
2007-05-09 22:45:00,1.6343,1.6345,1.6342,1.6343,20900000.0
2007-05-09 22:46:00,1.6342,1.6343,1.6341,1.6343,22500000.0
2007-05-09 22:47:00,1.6343,1.6344,1.6342,1.6342,25600000.0
2007-05-09 22:48:00,1.6342,1.6342,1.6339,1.6341,11200000.0
2007-05-09 22:49:00,1.6342,1.6344,1.6342,1.6343,34100000.0
2007-05-09 22:50:00,1.6344,1.6344,1.6343,1.6343,16000000.0
2007-05-09 22:51:00,1.6343,1.6345,1.6343,1.6345,28800000.0
2007-05-09 22:52:00,1.6345,1.6345,1.6342,1.6344,36900000.0
2007-05-09 22:53:00,1.6344,1.6345,1.6343,1.6344,16800000.0
2007-05-09 22:54:00,1.6344,1.6344,1.6344,1.6344,1300000.0
2007-05-09 22:55:00,1.6343,1.6343,1.6339,1.6342,61000000.0
2007-05-09 22:56:00,1.6343,1.6343,1.634,1.634,23200000.0
2007-05-09 22:57:00,1.6341,1.6341,1.634,1.634,8800000.0
2007-05-09 22:58:00,1.6341,1.6342,1.6339,1.6342,48200000.0
2007-05-09 22:59:00,1.6343,1.6344,1.6342,1.6344,43100000.0
2007-05-09 23:00:00,1.6342,1.6346,1.634,1.6344,88200000.0
2007-05-09 23:01:00,1.6342,1.6344,1.6341,1.6341,31300000.0
2007-05-09 23:02:00,1.6342,1.6342,1.6336,1.6337,81700000.0
2007-05-09 23:03:00,1.6339,1.6339,1.6333,1.6333,83100000.0
2007-05-09 23:04:00,1.6337,1.6337,1.6335,1.6335,17400000.0
2007-05-09 23:05:00,1.633,1.6331,1.633,1.6331,28500000.0
2007-05-09 23:06:00,1.6333,1.6339,1.633,1.6339,120400000.0
2007-05-09 23:07:00,1.6339,1.6339,1.6338,1.6338,18100000.0
2007-05-09 23:08:00,1.6339,1.6339,1.6337,1.6338,42600000.0
2007-05-09 23:09:00,1.6338,1.634,1.6338,1.634,17300000.0
2007-05-09 23:10:00,1.634,1.634,1.6338,1.6339,87000000.0
2007-05-09 23:11:00,1.634,1.634,1.634,1.634,13900000.0
2007-05-09 23:12:00,1.634,1.634,1.634,1.634,35800000.0
2007-05-09 23:13:00,1.6342,1.6342,1.6339,1.634,31800000.0
2007-05-09 23:14:00,1.634,1.634,1.634,1.634,17500000.0
2007-05-09 23:15:00,1.6339,1.634,1.6338,1.6339,65300000.0
2007-05-09 23:16:00,1.6341,1.6341,1.634,1.634,5600000.0
2007-05-09 23:17:00,1.634,1.6341,1.6339,1.6341,16000000.0
2007-05-09 23:18:00,1.634,1.634,1.634,1.634,1600000.0
2007-05-09 23:19:00,1.6341,1.6342,1.6341,1.6341,34100000.0
2007-05-09 23:20:00,1.634,1.634,1.6336,1.6336,29800000.0
2007-05-09 23:21:00,1.634,1.634,1.6337,1.6339,24700000.0
2007-05-09 23:22:00,1.634,1.6343,1.634,1.6342,28600000.0
2007-05-09 23:23:00,1.6343,1.6343,1.634,1.6342,38700000.0
2007-05-09 23:24:00,1.6341,1.6342,1.6341,1.6342,30200000.0
2007-05-09 23:25:00,1.6341,1.6341,1.6341,1.6341,2400000.0
2007-05-09 23:26:00,1.6341,1.6341,1.6341,1.6341,2400000.0
2007-05-09 23:27:00,1.634,1.634,1.6339,1.6339,25600000.0
2007-05-09 23:28:00,1.6341,1.6343,1.634,1.6342,25600000.0
2007-05-09 23:29:00,1.6343,1.6343,1.634,1.6343,29500000.0
2007-05-09 23:30:00,1.6343,1.6344,1.6341,1.6344,22400000.0
2007-05-09 23:31:00,1.6345,1.6345,1.6341,1.6342,58600000.0
2007-05-09 23:32:00,1.6341,1.6342,1.6341,1.6341,14400000.0
2007-05-09 23:33:00,1.6342,1.6342,1.6339,1.634,47100000.0
2007-05-09 23:34:00,1.6341,1.6343,1.6341,1.6343,23600000.0
2007-05-09 23:36:00,1.6341,1.6341,1.634,1.634,4800000.0
2007-05-09 23:37:00,1.6343,1.6343,1.6343,1.6343,4800000.0
2007-05-09 23:38:00,1.6343,1.6345,1.6343,1.6345,35600000.0
2007-05-09 23:39:00,1.6345,1.6345,1.6343,1.6344,22600000.0
2007-05-09 23:40:00,1.6343,1.6344,1.6343,1.6343,29300000.0
2007-05-09 23:41:00,1.6345,1.6345,1.6344,1.6344,11900000.0
2007-05-09 23:42:00,1.6345,1.6346,1.6345,1.6345,9600000.0
2007-05-09 23:43:00,1.6345,1.6347,1.6345,1.6347,22300000.0
2007-05-09 23:44:00,1.6346,1.635,1.6346,1.6346,65800000.0
2007-05-09 23:45:00,1.6345,1.6347,1.6345,1.6347,17000000.0
2007-05-09 23:46:00,1.6346,1.6349,1.6346,1.6347,57100000.0
2007-05-09 23:47:00,1.6349,1.6349,1.6348,1.6348,7200000.0
2007-05-09 23:48:00,1.6349,1.6349,1.6347,1.6349,19200000.0
2007-05-09 23:49:00,1.6348,1.6349,1.6347,1.6349,28500000.0
2007-05-09 23:50:00,1.6349,1.6349,1.6348,1.6348,23900000.0
2007-05-09 23:51:00,1.6346,1.6346,1.6344,1.6344,2400000.0
2007-05-09 23:52:00,1.6347,1.6347,1.6347,1.6347,2400000.0
2007-05-09 23:53:00,1.6348,1.6348,1.6347,1.6348,23900000.0
2007-05-09 23:54:00,1.6347,1.6348,1.6347,1.6348,23800000.0
2007-05-09 23:55:00,1.6348,1.6348,1.6347,1.6347,7200000.0
2007-05-09 23:56:00,1.6344,1.6346,1.6343,1.6346,7100000.0
2007-05-09 23:57:00,1.6343,1.6345,1.6343,1.6345,7100000.0
2007-05-09 23:58:00,1.6344,1.6346,1.6343,1.6344,7100000.0
2007-05-09 23:59:00,1.6346,1.6346,1.6346,1.6346,7100000.0
2007-05-10 00:00:00,1.6346,1.6346,1.6345,1.6345,12000000.0
2007-05-10 00:01:00,1.6346,1.6346,1.6346,1.6346,2400000.0
2007-05-10 00:02:00,1.6347,1.6347,1.6347,1.6347,4800000.0
2007-05-10 00:03:00,1.6346,1.6346,1.6346,1.6346,11900000.0
2007-05-10 00:04:00,1.6346,1.6346,1.6346,1.6346,9500000.0
2007-05-10 00:05:00,1.6347,1.6347,1.6346,1.6346,17800000.0
2007-05-10 00:06:00,1.6346,1.6346,1.6346,1.6346,33300000.0
2007-05-10 00:07:00,1.6346,1.6347,1.6346,1.6346,21400000.0
2007-05-10 00:08:00,1.6346,1.6346,1.6344,1.6344,45300000.0
2007-05-10 00:09:00,1.6341,1.6342,1.634,1.6341,7200000.0
2007-05-10 00:10:00,1.6342,1.6342,1.6342,1.6342,7200000.0
2007-05-10 00:11:00,1.6345,1.6346,1.6345,1.6346,7200000.0
2007-05-10 00:12:00,1.6347,1.6348,1.6345,1.6345,33400000.0
2007-05-10 00:13:00,1.6344,1.6344,1.6342,1.6343,30000000.0
2007-05-10 00:14:00,1.6342,1.6344,1.6342,1.6343,30000000.0
2007-05-10 00:15:00,1.6345,1.6345,1.6344,1.6345,30000000.0
2007-05-10 00:16:00,1.6341,1.6343,1.6341,1.6341,2400000.0
2007-05-10 00:17:00,1.6346,1.6346,1.6346,1.6346,2400000.0
2007-05-10 00:18:00,1.6346,1.6346,1.6345,1.6345,7200000.0
2007-05-10 00:19:00,1.6344,1.6345,1.6344,1.6345,7200000.0
2007-05-10 00:20:00,1.6345,1.6346,1.6345,1.6346,16800000.0
2007-05-10 00:21:00,1.6346,1.6346,1.6345,1.6346,10400000.0
2007-05-10 00:22:00,1.6344,1.6344,1.6343,1.6344,8800000.0
2007-05-10 00:23:00,1.6346,1.6347,1.6346,1.6346,8800000.0
2007-05-10 00:24:00,1.6345,1.6347,1.6345,1.6345,22300000.0
2007-05-10 00:25:00,1.6348,1.6348,1.6345,1.6345,7200000.0
2007-05-10 00:26:00,1.6345,1.6345,1.6342,1.6343,37500000.0
2007-05-10 00:27:00,1.6343,1.6343,1.6342,1.6343,16800000.0
2007-05-10 00:28:00,1.6343,1.6344,1.6341,1.6341,25400000.0
2007-05-10 00:29:00,1.6341,1.6341,1.6338,1.6339,47600000.0
2007-05-10 00:30:00,1.634,1.634,1.6337,1.6338,89600000.0
2007-05-10 00:31:00,1.6338,1.6338,1.6337,1.6338,21400000.0
2007-05-10 00:32:00,1.6337,1.634,1.6336,1.6338,83300000.0
2007-05-10 00:33:00,1.6339,1.6339,1.6337,1.6338,45900000.0
2007-05-10 00:34:00,1.6338,1.6339,1.6338,1.6339,21400000.0
2007-05-10 00:35:00,1.6339,1.6339,1.6339,1.6339,7200000.0
2007-05-10 00:36:00,1.6338,1.6339,1.6338,1.6339,31800000.0
2007-05-10 00:37:00,1.6339,1.634,1.6338,1.6338,32000000.0
2007-05-10 00:38:00,1.6338,1.6338,1.6338,1.6338,16600000.0
2007-05-10 00:39:00,1.6337,1.6338,1.6332,1.6337,170600000.0
2007-05-10 00:40:00,1.6337,1.6338,1.6337,1.6337,16700000.0
2007-05-10 00:41:00,1.6339,1.6339,1.6338,1.6338,4800000.0
2007-05-10 00:42:00,1.6334,1.6335,1.6334,1.6334,9600000.0
2007-05-10 00:43:00,1.6339,1.6339,1.6338,1.6339,9600000.0
2007-05-10 00:44:00,1.6339,1.6339,1.6339,1.6339,2400000.0
2007-05-10 00:45:00,1.6338,1.6343,1.6337,1.6341,68300000.0
2007-05-10 00:46:00,1.6339,1.634,1.6337,1.6337,33500000.0
2007-05-10 00:47:00,1.634,1.6344,1.6339,1.6339,33500000.0
2007-05-10 00:48:00,1.6339,1.6339,1.6339,1.6339,7200000.0
2007-05-10 00:49:00,1.6339,1.634,1.6339,1.634,11900000.0
2007-05-10 00:50:00,1.634,1.634,1.634,1.634,4800000.0
2007-05-10 00:52:00,1.6341,1.6341,1.634,1.634,4800000.0
2007-05-10 00:53:00,1.634,1.634,1.6337,1.6337,29200000.0
2007-05-10 00:54:00,1.6338,1.6339,1.6338,1.6338,11100000.0
2007-05-10 00:55:00,1.6339,1.6339,1.6334,1.6334,62200000.0
2007-05-10 00:56:00,1.6335,1.6341,1.6335,1.6336,43100000.0
2007-05-10 00:57:00,1.6338,1.6339,1.6337,1.6339,24400000.0
2007-05-10 00:58:00,1.634,1.6341,1.6334,1.6334,57200000.0
2007-05-10 00:59:00,1.6335,1.6338,1.6334,1.6338,36500000.0
2007-05-10 01:00:00,1.6338,1.6338,1.6336,1.6337,37000000.0
2007-05-10 01:01:00,1.6337,1.6338,1.6336,1.6336,61600000.0
2007-05-10 01:02:00,1.6335,1.6336,1.6334,1.6334,45600000.0
2007-05-10 01:03:00,1.6334,1.6338,1.6334,1.6336,48600000.0
2007-05-10 01:04:00,1.6336,1.6338,1.6336,1.6338,31200000.0
2007-05-10 01:05:00,1.6338,1.6339,1.6338,1.6339,52800000.0
2007-05-10 01:06:00,1.6339,1.634,1.6338,1.6338,30300000.0
2007-05-10 01:07:00,1.6339,1.6339,1.6338,1.6339,55000000.0
2007-05-10 01:08:00,1.6339,1.6339,1.6336,1.6336,43600000.0
2007-05-10 01:09:00,1.6336,1.6339,1.6336,1.6339,50000000.0
2007-05-10 01:10:00,1.6339,1.6339,1.6337,1.6339,37500000.0
2007-05-10 01:11:00,1.6338,1.6338,1.6337,1.6337,14300000.0
2007-05-10 01:12:00,1.6337,1.6339,1.6336,1.6336,44100000.0
2007-05-10 01:14:00,1.6337,1.634,1.6337,1.634,52400000.0
2007-05-10 01:15:00,1.634,1.634,1.6337,1.6337,38900000.0
2007-05-10 01:16:00,1.6337,1.6338,1.6336,1.6338,65200000.0
2007-05-10 01:17:00,1.6337,1.634,1.6337,1.634,45300000.0
2007-05-10 01:18:00,1.634,1.6341,1.6336,1.6339,110800000.0
2007-05-10 01:19:00,1.634,1.634,1.6338,1.6339,19100000.0
2007-05-10 01:20:00,1.6338,1.6339,1.6338,1.6338,135400000.0
2007-05-10 01:21:00,1.6339,1.6341,1.6338,1.6341,103700000.0
2007-05-10 01:22:00,1.6343,1.6346,1.6342,1.6344,136300000.0
2007-05-10 01:23:00,1.6344,1.6344,1.6343,1.6344,28700000.0
2007-05-10 01:24:00,1.6344,1.6345,1.6343,1.6345,36200000.0
2007-05-10 01:25:00,1.6345,1.6345,1.6345,1.6345,12200000.0
2007-05-10 01:26:00,1.6344,1.6345,1.6344,1.6345,14400000.0
2007-05-10 01:27:00,1.6345,1.6345,1.6344,1.6345,7400000.0
2007-05-10 01:28:00,1.6345,1.6345,1.6344,1.6345,12300000.0
2007-05-10 01:29:00,1.6345,1.6347,1.6345,1.6347,41900000.0
2007-05-10 01:30:00,1.6347,1.6348,1.6345,1.6348,85900000.0
2007-05-10 01:31:00,1.6348,1.6348,1.6348,1.6348,14400000.0
2007-05-10 01:32:00,1.6347,1.6347,1.6345,1.6346,41300000.0
2007-05-10 01:33:00,1.6345,1.6345,1.6344,1.6345,16700000.0
2007-05-10 01:34:00,1.6345,1.6345,1.6343,1.6344,26500000.0
2007-05-10 01:35:00,1.6342,1.6342,1.6338,1.634,79400000.0
2007-05-10 01:36:00,1.6339,1.634,1.6337,1.6338,83600000.0
2007-05-10 01:37:00,1.6339,1.634,1.6338,1.6338,46900000.0
2007-05-10 01:38:00,1.6339,1.634,1.6335,1.6339,94599999.0
2007-05-10 01:39:00,1.6339,1.6339,1.6337,1.6338,41400000.0
2007-05-10 01:40:00,1.6338,1.6341,1.6337,1.6339,46600000.0
2007-05-10 01:41:00,1.6339,1.634,1.6337,1.6339,83800000.0
2007-05-10 01:43:00,1.6339,1.634,1.6338,1.634,14400000.0
2007-05-10 01:44:00,1.634,1.634,1.6339,1.6339,7200000.0
2007-05-10 01:46:00,1.6339,1.6339,1.6337,1.6337,29300000.0
2007-05-10 01:47:00,1.6338,1.6341,1.6337,1.6341,56800000.0
2007-05-10 01:48:00,1.6341,1.6342,1.6339,1.6341,182799998.0
2007-05-10 01:49:00,1.6341,1.6345,1.6341,1.6345,97800000.0
2007-05-10 01:50:00,1.6344,1.6345,1.6343,1.6343,35400000.0
2007-05-10 01:51:00,1.6343,1.6346,1.6343,1.6344,81899999.0
2007-05-10 01:52:00,1.6344,1.6345,1.6343,1.6344,28700000.0
2007-05-10 01:53:00,1.6343,1.6348,1.6343,1.6343,74300000.0
2007-05-10 01:54:00,1.6342,1.6344,1.6342,1.6344,72000000.0
2007-05-10 01:55:00,1.6344,1.6344,1.634,1.634,24000000.0
2007-05-10 01:56:00,1.634,1.6343,1.634,1.6342,81400000.0
2007-05-10 01:57:00,1.6343,1.6344,1.6343,1.6343,45600000.0
2007-05-10 01:58:00,1.6342,1.6346,1.634,1.6346,141700001.0
2007-05-10 01:59:00,1.6346,1.6348,1.6345,1.6348,114699999.0
2007-05-10 02:00:00,1.6347,1.6349,1.6347,1.6347,87399997.0
2007-05-10 02:01:00,1.635,1.6351,1.6347,1.635,226199999.0
2007-05-10 02:02:00,1.6349,1.6349,1.6347,1.6348,144500000.0
2007-05-10 02:03:00,1.6349,1.6352,1.6348,1.6352,126799999.0
2007-05-10 02:04:00,1.6352,1.6356,1.635,1.6356,199500000.0
2007-05-10 02:05:00,1.6356,1.6356,1.6353,1.6355,74300000.0
2007-05-10 02:06:00,1.6355,1.6355,1.6351,1.6351,57800000.0
2007-05-10 02:07:00,1.6351,1.6351,1.6344,1.6348,104400000.0
2007-05-10 02:08:00,1.6349,1.6349,1.6347,1.6348,64500000.0
2007-05-10 02:09:00,1.6349,1.6352,1.6349,1.6351,102700000.0
2007-05-10 02:10:00,1.635,1.6351,1.635,1.635,29100000.0
2007-05-10 02:11:00,1.635,1.635,1.6348,1.6348,39900000.0
2007-05-10 02:12:00,1.6348,1.6348,1.6347,1.6347,4800000.0
2007-05-10 02:13:00,1.6348,1.6348,1.6346,1.6346,19500000.0
2007-05-10 02:14:00,1.6347,1.6347,1.6346,1.6346,19400000.0
2007-05-10 02:15:00,1.6346,1.6348,1.6346,1.6347,77100000.0
2007-05-10 02:16:00,1.6348,1.6348,1.6347,1.6347,9600000.0
2007-05-10 02:17:00,1.6347,1.6347,1.6344,1.6345,43200000.0
2007-05-10 02:18:00,1.6346,1.6348,1.6346,1.6346,72100000.0
2007-05-10 02:19:00,1.6347,1.6347,1.6346,1.6346,13500000.0
2007-05-10 02:20:00,1.6346,1.6347,1.6346,1.6347,11900000.0
2007-05-10 02:21:00,1.6347,1.6348,1.6346,1.6347,81600000.0
2007-05-10 02:22:00,1.6347,1.6348,1.6347,1.6348,9700000.0
2007-05-10 02:23:00,1.6347,1.6349,1.6346,1.6347,84800000.0
2007-05-10 02:24:00,1.6347,1.6348,1.6346,1.6348,41800000.0
2007-05-10 02:25:00,1.6348,1.6348,1.6345,1.6347,43600000.0
2007-05-10 02:26:00,1.6347,1.6348,1.6345,1.6348,48500000.0
2007-05-10 02:27:00,1.6349,1.6349,1.6349,1.6349,4800000.0
2007-05-10 02:28:00,1.6349,1.6349,1.6346,1.6347,35200000.0
2007-05-10 02:29:00,1.6347,1.6347,1.6344,1.6345,76200000.0
2007-05-10 02:30:00,1.6346,1.6346,1.6345,1.6346,32500000.0
2007-05-10 02:31:00,1.6347,1.6347,1.6345,1.6346,79500000.0
2007-05-10 02:32:00,1.6347,1.6347,1.6344,1.6345,96600000.0
2007-05-10 02:33:00,1.6344,1.6347,1.6343,1.6345,46500000.0
2007-05-10 02:34:00,1.6345,1.6347,1.6345,1.6347,41000000.0
2007-05-10 02:35:00,1.6346,1.6346,1.6345,1.6345,29500000.0
2007-05-10 02:36:00,1.6345,1.6347,1.6345,1.6347,9700000.0
2007-05-10 02:37:00,1.6347,1.6347,1.6344,1.6345,162100000.0
2007-05-10 02:38:00,1.6346,1.6349,1.6346,1.6349,61700000.0
2007-05-10 02:39:00,1.6349,1.6349,1.6345,1.6345,39800000.0
2007-05-10 02:40:00,1.6346,1.6346,1.6346,1.6346,2400000.0
2007-05-10 02:41:00,1.6346,1.6348,1.6346,1.6348,21800000.0
2007-05-10 02:42:00,1.6347,1.6348,1.6344,1.6345,31800000.0
2007-05-10 02:43:00,1.6345,1.6347,1.6344,1.6344,31100000.0
2007-05-10 02:44:00,1.6345,1.6345,1.6344,1.6344,11900000.0
2007-05-10 02:45:00,1.6345,1.6346,1.6345,1.6346,43700000.0
2007-05-10 02:46:00,1.6347,1.6348,1.6345,1.6348,31300000.0
2007-05-10 02:47:00,1.6347,1.6347,1.6344,1.6345,40900000.0
2007-05-10 02:48:00,1.6345,1.6345,1.6345,1.6345,17100000.0
2007-05-10 02:49:00,1.6345,1.6345,1.6344,1.6345,9600000.0
2007-05-10 02:50:00,1.6345,1.6345,1.6342,1.6342,18400000.0
2007-05-10 02:51:00,1.6343,1.6343,1.6341,1.6342,40600000.0
2007-05-10 02:52:00,1.6341,1.6343,1.6337,1.6337,42400000.0
2007-05-10 02:53:00,1.6338,1.6342,1.6338,1.6339,39700000.0
2007-05-10 02:54:00,1.6338,1.634,1.6337,1.6338,168900000.0
2007-05-10 02:55:00,1.6337,1.634,1.6335,1.6337,178000000.0
2007-05-10 02:56:00,1.6336,1.6339,1.6336,1.6339,35900000.0
2007-05-10 02:57:00,1.6339,1.6339,1.6337,1.6338,46200000.0
2007-05-10 02:58:00,1.6337,1.6337,1.6337,1.6337,12200000.0
2007-05-10 02:59:00,1.6338,1.6339,1.6334,1.6335,59900000.0
2007-05-10 03:00:00,1.6336,1.6336,1.6334,1.6335,16900000.0
2007-05-10 03:01:00,1.6334,1.6334,1.6333,1.6333,79800000.0
2007-05-10 03:02:00,1.6334,1.6335,1.6333,1.6333,53100000.0
2007-05-10 03:03:00,1.6333,1.6334,1.6332,1.6333,69700000.0
2007-05-10 03:04:00,1.6333,1.6334,1.6332,1.6332,57600000.0
2007-05-10 03:05:00,1.6332,1.6332,1.633,1.633,23300000.0
2007-05-10 03:06:00,1.633,1.6332,1.633,1.633,50100000.0
2007-05-10 03:07:00,1.6331,1.6332,1.6328,1.6329,81099999.0
2007-05-10 03:08:00,1.633,1.6331,1.6327,1.633,207800000.0
2007-05-10 03:09:00,1.633,1.6331,1.633,1.633,12100000.0
2007-05-10 03:10:00,1.633,1.633,1.6328,1.6328,118299998.0
2007-05-10 03:11:00,1.6329,1.633,1.6327,1.6328,90899999.0
2007-05-10 03:12:00,1.6329,1.6333,1.6329,1.6329,100300000.0
2007-05-10 03:13:00,1.6329,1.6332,1.6328,1.6329,75700000.0
2007-05-10 03:14:00,1.633,1.6333,1.6329,1.633,107700000.0
2007-05-10 03:15:00,1.6329,1.6331,1.6328,1.6328,97300000.0
2007-05-10 03:17:00,1.6328,1.6329,1.6328,1.6328,19400000.0
2007-05-10 03:18:00,1.6328,1.6328,1.6321,1.6323,90400000.0
2007-05-10 03:19:00,1.6323,1.6324,1.632,1.6321,209400000.0
2007-05-10 03:20:00,1.6321,1.6322,1.6319,1.6321,165500000.0
2007-05-10 03:21:00,1.6321,1.6324,1.6321,1.6324,50900000.0
2007-05-10 03:22:00,1.6324,1.6327,1.6324,1.6327,60300000.0
2007-05-10 03:23:00,1.6326,1.6328,1.6326,1.6328,38000000.0
2007-05-10 03:24:00,1.6327,1.6328,1.6325,1.6325,106199999.0
2007-05-10 03:25:00,1.6325,1.6326,1.6324,1.6326,83300000.0
2007-05-10 03:26:00,1.6324,1.6324,1.6321,1.6321,99100000.0
2007-05-10 03:27:00,1.6322,1.6322,1.6318,1.632,67700000.0
2007-05-10 03:28:00,1.632,1.6325,1.6311,1.6318,215000000.0
2007-05-10 03:29:00,1.6318,1.633,1.6304,1.6307,98200000.0
2007-05-10 03:30:00,1.6309,1.6309,1.6263,1.6264,479800000.0
2007-05-10 03:31:00,1.6268,1.6297,1.6263,1.6284,365100000.0
2007-05-10 03:32:00,1.6286,1.6288,1.6275,1.6278,686600000.0
2007-05-10 03:33:00,1.6276,1.6278,1.627,1.6271,277000000.0
2007-05-10 03:34:00,1.6272,1.6277,1.6266,1.6266,109400000.0
2007-05-10 03:35:00,1.6268,1.6273,1.6268,1.6272,199800000.0
2007-05-10 03:36:00,1.6271,1.6273,1.6267,1.627,179800000.0
2007-05-10 03:37:00,1.6271,1.6271,1.6265,1.6267,152200000.0
2007-05-10 03:38:00,1.6267,1.627,1.6267,1.627,81700000.0
2007-05-10 03:39:00,1.6269,1.6272,1.6268,1.627,174900000.0
2007-05-10 03:40:00,1.6271,1.6271,1.6266,1.6268,219500000.0
2007-05-10 03:41:00,1.6267,1.6267,1.6259,1.6261,384900001.0
2007-05-10 03:42:00,1.6261,1.627,1.6261,1.6268,377600000.0
2007-05-10 03:43:00,1.627,1.6276,1.6268,1.6272,346200000.0
2007-05-10 03:44:00,1.627,1.6271,1.6265,1.6267,238500000.0
2007-05-10 03:45:00,1.6267,1.6267,1.6263,1.6265,127000000.0
2007-05-10 03:46:00,1.6265,1.6267,1.6264,1.6265,93500000.0
2007-05-10 03:47:00,1.6265,1.6266,1.6262,1.6262,137600000.0
2007-05-10 03:48:00,1.6265,1.6265,1.6262,1.6265,159000000.0
2007-05-10 03:49:00,1.6264,1.6265,1.6261,1.6261,120600000.0
2007-05-10 03:50:00,1.6261,1.6269,1.626,1.6269,178600000.0
2007-05-10 03:51:00,1.6269,1.6269,1.6267,1.6269,83500000.0
2007-05-10 03:52:00,1.6269,1.627,1.6266,1.6268,97700000.0
2007-05-10 03:53:00,1.6268,1.6268,1.6261,1.6263,255600000.0
2007-05-10 03:54:00,1.6263,1.6265,1.6261,1.6263,342999997.0
2007-05-10 03:55:00,1.6264,1.6265,1.6261,1.6264,161600000.0
2007-05-10 03:56:00,1.6263,1.6263,1.6259,1.6262,102200000.0
2007-05-10 03:57:00,1.6263,1.6267,1.6263,1.6266,189700000.0
2007-05-10 03:58:00,1.6267,1.627,1.6264,1.6267,302699999.0
2007-05-10 03:59:00,1.6268,1.627,1.6267,1.627,166000001.0
2007-05-10 04:00:00,1.6271,1.6274,1.627,1.6274,156700000.0
2007-05-10 04:01:00,1.6274,1.6274,1.6269,1.627,78500000.0
2007-05-10 04:02:00,1.627,1.627,1.6266,1.6267,129300000.0
2007-05-10 04:03:00,1.6268,1.6268,1.6263,1.6263,82200000.0
2007-05-10 04:04:00,1.6263,1.6266,1.6261,1.6265,166900000.0
2007-05-10 04:05:00,1.6266,1.6266,1.6265,1.6266,14400000.0
2007-05-10 04:06:00,1.6266,1.6268,1.6266,1.6268,11900000.0
2007-05-10 04:07:00,1.6268,1.6268,1.6266,1.6268,36100000.0
2007-05-10 04:08:00,1.6267,1.6267,1.6266,1.6266,16300000.0
2007-05-10 04:09:00,1.6267,1.6267,1.6267,1.6267,30100000.0
2007-05-10 04:10:00,1.6269,1.627,1.6268,1.627,70300000.0
2007-05-10 04:11:00,1.627,1.627,1.6267,1.6267,34000000.0
2007-05-10 04:12:00,1.6268,1.6269,1.6267,1.6268,72500000.0
2007-05-10 04:13:00,1.6268,1.6269,1.6268,1.6269,45400000.0
2007-05-10 04:14:00,1.627,1.627,1.6269,1.6269,33500000.0
2007-05-10 04:15:00,1.627,1.627,1.6267,1.627,75600000.0
2007-05-10 04:16:00,1.627,1.6274,1.6268,1.6271,194200001.0
2007-05-10 04:17:00,1.6271,1.6271,1.6267,1.6268,67400000.0
2007-05-10 04:18:00,1.6268,1.6269,1.6267,1.6268,74300000.0
2007-05-10 04:19:00,1.6269,1.627,1.6267,1.6267,153500000.0
2007-05-10 04:20:00,1.6268,1.627,1.6267,1.6268,119700000.0
2007-05-10 04:21:00,1.6268,1.6268,1.6267,1.6268,24400000.0
2007-05-10 04:23:00,1.6267,1.627,1.6267,1.627,38900000.0
2007-05-10 04:24:00,1.627,1.627,1.6268,1.627,67500000.0
2007-05-10 04:25:00,1.6268,1.6269,1.6267,1.6269,98500000.0
2007-05-10 04:26:00,1.6269,1.6269,1.6267,1.6269,25800000.0
2007-05-10 04:27:00,1.6269,1.627,1.6269,1.6269,17000000.0
2007-05-10 04:28:00,1.6269,1.6269,1.6268,1.6268,16800000.0
2007-05-10 04:29:00,1.6269,1.627,1.6267,1.6267,29100000.0
2007-05-10 04:30:00,1.6268,1.6269,1.6268,1.6269,16900000.0
2007-05-10 04:31:00,1.6269,1.627,1.6269,1.6269,30400000.0
2007-05-10 04:32:00,1.6269,1.6269,1.6269,1.6269,2400000.0
2007-05-10 04:33:00,1.627,1.627,1.6269,1.6269,12000000.0
2007-05-10 04:34:00,1.627,1.627,1.6268,1.6269,28800000.0
2007-05-10 04:35:00,1.6269,1.627,1.6268,1.627,16800000.0
2007-05-10 04:36:00,1.627,1.627,1.627,1.627,12000000.0
2007-05-10 04:37:00,1.6271,1.6271,1.627,1.627,16800000.0
2007-05-10 04:38:00,1.6271,1.6274,1.6271,1.6272,70900000.0
2007-05-10 04:39:00,1.6272,1.6274,1.6272,1.6273,23900000.0
2007-05-10 04:40:00,1.6273,1.6273,1.6272,1.6273,26400000.0
2007-05-10 04:41:00,1.6272,1.6275,1.6272,1.6275,84800000.0
2007-05-10 04:42:00,1.6275,1.6276,1.6271,1.6271,76700000.0
2007-05-10 04:43:00,1.6271,1.6273,1.6271,1.6273,6500000.0
2007-05-10 04:44:00,1.6271,1.6276,1.6271,1.6273,111900000.0
2007-05-10 04:45:00,1.6274,1.6274,1.6273,1.6273,11100000.0
2007-05-10 04:46:00,1.6275,1.6276,1.6273,1.6275,103100000.0
2007-05-10 04:47:00,1.6275,1.6275,1.6271,1.6273,92000000.0
2007-05-10 04:48:00,1.6273,1.6273,1.6271,1.6271,36900000.0
2007-05-10 04:49:00,1.6271,1.6272,1.6269,1.6269,34900000.0
2007-05-10 04:50:00,1.6268,1.6272,1.6267,1.6269,98700000.0
2007-05-10 04:51:00,1.6269,1.6269,1.6268,1.6268,28800000.0
2007-05-10 04:52:00,1.6267,1.6269,1.6266,1.6266,115500000.0
2007-05-10 04:53:00,1.6267,1.627,1.6266,1.6267,67200000.0
2007-05-10 04:54:00,1.6267,1.6269,1.6266,1.6267,97100000.0
2007-05-10 04:55:00,1.6266,1.6269,1.6266,1.6268,114300000.0
2007-05-10 04:56:00,1.6269,1.6271,1.6267,1.627,119900000.0
2007-05-10 04:57:00,1.6269,1.6273,1.6268,1.627,148400000.0
2007-05-10 04:58:00,1.627,1.627,1.6268,1.6268,66600000.0
2007-05-10 04:59:00,1.6267,1.6268,1.6265,1.6265,107100000.0
2007-05-10 05:00:00,1.6266,1.627,1.6265,1.6266,147700000.0
2007-05-10 05:01:00,1.6264,1.6264,1.6264,1.6264,16400000.0
2007-05-10 05:02:00,1.6266,1.6266,1.6264,1.6265,34500000.0
2007-05-10 05:03:00,1.6266,1.6266,1.6265,1.6265,19800000.0
2007-05-10 05:04:00,1.6267,1.6268,1.6267,1.6267,35100000.0
2007-05-10 05:05:00,1.6267,1.627,1.6265,1.6269,81300000.0
2007-05-10 05:06:00,1.6269,1.627,1.6267,1.6268,29500000.0
2007-05-10 05:07:00,1.6267,1.627,1.6267,1.6268,35800000.0
2007-05-10 05:08:00,1.6267,1.6268,1.6267,1.6268,11100000.0
2007-05-10 05:09:00,1.6268,1.6268,1.6265,1.6265,46600000.0
2007-05-10 05:10:00,1.6266,1.6266,1.6265,1.6265,23000000.0
2007-05-10 05:11:00,1.6267,1.6268,1.6265,1.6265,22200000.0
2007-05-10 05:13:00,1.6265,1.6266,1.6265,1.6265,31700000.0
2007-05-10 05:14:00,1.6267,1.6268,1.6265,1.6265,117300000.0
2007-05-10 05:15:00,1.6265,1.6266,1.6263,1.6264,82600000.0
2007-05-10 05:16:00,1.6261,1.6264,1.626,1.6264,269300000.0
2007-05-10 05:17:00,1.6263,1.6263,1.6261,1.6261,75000000.0
2007-05-10 05:18:00,1.6262,1.6265,1.6259,1.6265,64900000.0
2007-05-10 05:19:00,1.6265,1.6265,1.6261,1.6262,222300000.0
2007-05-10 05:20:00,1.6262,1.6264,1.6261,1.6262,292900000.0
2007-05-10 05:21:00,1.6261,1.6264,1.6261,1.6263,77200000.0
2007-05-10 05:22:00,1.6262,1.6262,1.6262,1.6262,11200000.0
2007-05-10 05:23:00,1.6263,1.6265,1.6262,1.6264,53800000.0
2007-05-10 05:24:00,1.6264,1.6268,1.6264,1.6265,91200001.0
2007-05-10 05:25:00,1.6264,1.6265,1.6264,1.6264,15600000.0
2007-05-10 05:26:00,1.6265,1.6265,1.6264,1.6264,23900000.0
2007-05-10 05:27:00,1.6265,1.6265,1.6265,1.6265,4800000.0
2007-05-10 05:28:00,1.6266,1.6266,1.6264,1.6264,49200000.0
2007-05-10 05:29:00,1.6262,1.6264,1.6262,1.6264,127900000.0
2007-05-10 05:30:00,1.6265,1.6267,1.6264,1.6264,121500000.0
2007-05-10 05:31:00,1.6264,1.6265,1.6263,1.6265,99100001.0
2007-05-10 05:32:00,1.6266,1.6266,1.6264,1.6264,14300000.0
2007-05-10 05:33:00,1.6264,1.6265,1.6261,1.6263,289300000.0
2007-05-10 05:34:00,1.6265,1.6265,1.6261,1.6261,246600002.0
2007-05-10 05:35:00,1.6261,1.6261,1.6259,1.6261,203600001.0
2007-05-10 05:36:00,1.626,1.6261,1.626,1.626,97700000.0
2007-05-10 05:37:00,1.6261,1.6261,1.6258,1.626,186900001.0
2007-05-10 05:38:00,1.626,1.6261,1.6257,1.626,120800000.0
2007-05-10 05:39:00,1.626,1.6261,1.626,1.6261,21600000.0
2007-05-10 05:40:00,1.6261,1.6262,1.626,1.626,67800000.0
2007-05-10 05:41:00,1.6261,1.6261,1.626,1.626,31000000.0
2007-05-10 05:42:00,1.6261,1.6261,1.6258,1.6258,186600000.0
2007-05-10 05:43:00,1.6258,1.6259,1.6257,1.6257,76100000.0
2007-05-10 05:44:00,1.6258,1.6258,1.6256,1.6256,39700000.0
2007-05-10 05:45:00,1.6256,1.6256,1.6254,1.6256,74400000.0
2007-05-10 05:46:00,1.6256,1.6256,1.6254,1.6256,60500001.0
2007-05-10 05:47:00,1.6256,1.6258,1.6253,1.6255,137500001.0
2007-05-10 05:48:00,1.6254,1.6255,1.6252,1.6253,109100001.0
2007-05-10 05:49:00,1.6254,1.6255,1.6254,1.6255,40000000.0
2007-05-10 05:50:00,1.6255,1.6255,1.6255,1.6255,21600000.0
2007-05-10 05:51:00,1.6255,1.6256,1.6255,1.6255,26400000.0
2007-05-10 05:52:00,1.6256,1.6256,1.6255,1.6256,35900000.0
2007-05-10 05:53:00,1.6256,1.6256,1.6252,1.6253,132100000.0
2007-05-10 05:54:00,1.6253,1.6256,1.6252,1.6255,140200001.0
2007-05-10 05:55:00,1.6254,1.6256,1.6252,1.6252,88100000.0
2007-05-10 05:56:00,1.6256,1.6257,1.6256,1.6257,14400000.0
2007-05-10 05:57:00,1.6256,1.6256,1.6255,1.6255,9800000.0
2007-05-10 05:58:00,1.6255,1.626,1.6255,1.6258,326000000.0
2007-05-10 05:59:00,1.6259,1.6261,1.6257,1.626,237200003.0
2007-05-10 06:00:00,1.6261,1.6262,1.626,1.6261,170100000.0
2007-05-10 06:01:00,1.626,1.6262,1.626,1.6261,72500002.0
2007-05-10 06:02:00,1.6262,1.6262,1.6261,1.6261,61300001.0
2007-05-10 06:03:00,1.6262,1.6264,1.6261,1.6263,214100000.0
2007-05-10 06:04:00,1.6264,1.6264,1.6263,1.6264,21800000.0
2007-05-10 06:05:00,1.6263,1.6263,1.6259,1.6262,144100000.0
2007-05-10 06:06:00,1.6262,1.6262,1.6262,1.6262,4900000.0
2007-05-10 06:07:00,1.626,1.626,1.626,1.626,25800000.0
2007-05-10 06:08:00,1.6263,1.6264,1.6262,1.6263,25800000.0
2007-05-10 06:09:00,1.6262,1.6262,1.6262,1.6262,9800000.0
2007-05-10 06:10:00,1.6262,1.6266,1.6262,1.6266,28100000.0
2007-05-10 06:11:00,1.6265,1.6265,1.6265,1.6265,16600000.0
2007-05-10 06:13:00,1.6266,1.6266,1.6265,1.6266,62300001.0
2007-05-10 06:14:00,1.6266,1.6266,1.6264,1.6265,92600002.0
2007-05-10 06:15:00,1.6265,1.6265,1.6264,1.6265,57200000.0
2007-05-10 06:16:00,1.6266,1.6266,1.6263,1.6263,82200001.0
2007-05-10 06:17:00,1.6264,1.6264,1.6263,1.6263,189000000.0
2007-05-10 06:18:00,1.6264,1.6264,1.6263,1.6264,64700000.0
2007-05-10 06:19:00,1.6263,1.6263,1.6262,1.6262,45200001.0
2007-05-10 06:20:00,1.6262,1.6262,1.6262,1.6262,42900002.0
2007-05-10 06:21:00,1.6263,1.6266,1.626,1.6261,125900000.0
2007-05-10 06:22:00,1.626,1.6264,1.6259,1.6264,236500003.0
2007-05-10 06:23:00,1.6265,1.6265,1.6261,1.6261,107600002.0
2007-05-10 06:24:00,1.6263,1.6265,1.6262,1.6262,58600000.0
2007-05-10 06:25:00,1.6264,1.6264,1.6263,1.6263,4900000.0
2007-05-10 06:26:00,1.6264,1.6266,1.6262,1.6264,66400000.0
2007-05-10 06:27:00,1.6264,1.6265,1.6264,1.6265,14300000.0
2007-05-10 06:28:00,1.6265,1.6266,1.6262,1.6266,64600000.0
2007-05-10 06:29:00,1.6266,1.6266,1.6266,1.6266,9600000.0
2007-05-10 06:30:00,1.6266,1.6266,1.6266,1.6266,4800000.0
2007-05-10 06:32:00,1.6265,1.6265,1.6264,1.6264,14400000.0
2007-05-10 06:33:00,1.6264,1.6264,1.6264,1.6264,31300000.0
2007-05-10 06:34:00,1.6263,1.6266,1.6263,1.6264,85900000.0
2007-05-10 06:35:00,1.6264,1.6264,1.6264,1.6264,9500000.0
2007-05-10 06:37:00,1.6265,1.6265,1.6265,1.6265,2400000.0
2007-05-10 06:40:00,1.6264,1.6264,1.6264,1.6264,8700000.0
2007-05-10 06:41:00,1.6264,1.6265,1.6264,1.6265,11900000.0
2007-05-10 06:44:00,1.6264,1.6264,1.6263,1.6263,33300000.0
2007-05-10 06:45:00,1.6266,1.6267,1.6265,1.6265,36500000.0
2007-05-10 06:46:00,1.6265,1.6265,1.6265,1.6265,11200000.0
2007-05-10 06:47:00,1.6265,1.6266,1.6264,1.6265,42200000.0
2007-05-10 06:48:00,1.6264,1.6268,1.6263,1.6268,84700000.0
2007-05-10 06:49:00,1.6266,1.6268,1.6266,1.6267,28500000.0
2007-05-10 06:50:00,1.6268,1.6268,1.6267,1.6267,20600000.0
2007-05-10 06:51:00,1.6267,1.6267,1.6266,1.6266,13100000.0
2007-05-10 06:52:00,1.6267,1.6267,1.6267,1.6267,9600000.0
2007-05-10 06:55:00,1.6266,1.6267,1.6266,1.6267,11900000.0
2007-05-10 06:56:00,1.6266,1.6267,1.6266,1.6266,40400000.0
2007-05-10 06:57:00,1.6267,1.6267,1.6267,1.6267,2400000.0
2007-05-10 06:58:00,1.6266,1.6266,1.6266,1.6266,8700000.0
2007-05-10 06:59:00,1.6267,1.6267,1.6264,1.6267,38100000.0
2007-05-10 07:00:00,1.6266,1.6267,1.6264,1.6267,57100000.0
2007-05-10 07:01:00,1.6267,1.6267,1.6265,1.6267,111000000.0
2007-05-10 07:02:00,1.6264,1.6267,1.6264,1.6267,38100000.0
2007-05-10 07:03:00,1.6264,1.6267,1.6264,1.6267,16300000.0
2007-05-10 07:04:00,1.6267,1.6267,1.6266,1.6266,15100000.0
2007-05-10 07:05:00,1.6267,1.6268,1.6266,1.6266,33300000.0
2007-05-10 07:06:00,1.6264,1.6267,1.6263,1.6264,50300000.0
2007-05-10 07:07:00,1.6264,1.6264,1.6264,1.6264,9900000.0
2007-05-10 07:08:00,1.6266,1.6267,1.6266,1.6266,42800000.0
2007-05-10 07:10:00,1.6268,1.6269,1.6268,1.6268,32800000.0
2007-05-10 07:15:00,1.6267,1.6267,1.6265,1.6266,23000000.0
2007-05-10 07:16:00,1.6266,1.6267,1.6265,1.6266,118000000.0
2007-05-10 07:17:00,1.6268,1.6269,1.6267,1.6268,47500000.0
2007-05-10 07:18:00,1.6269,1.6269,1.6266,1.6266,36500000.0
2007-05-10 07:20:00,1.6266,1.6269,1.6266,1.6269,21800000.0
2007-05-10 07:21:00,1.6269,1.6269,1.6265,1.6265,72300000.0
2007-05-10 07:22:00,1.6265,1.6269,1.6265,1.6266,76800000.0
2007-05-10 07:23:00,1.6265,1.6269,1.6265,1.6267,65300000.0
2007-05-10 07:24:00,1.6267,1.6267,1.6265,1.6266,40100000.0
2007-05-10 07:25:00,1.6266,1.6269,1.6266,1.6269,193700001.0
2007-05-10 07:26:00,1.6269,1.627,1.6269,1.6269,23100000.0
2007-05-10 07:27:00,1.6269,1.6271,1.6268,1.627,76500000.0
2007-05-10 07:28:00,1.6269,1.627,1.6268,1.627,51000001.0
2007-05-10 07:29:00,1.627,1.6271,1.6269,1.6271,84500000.0
2007-05-10 07:30:00,1.6271,1.6271,1.6268,1.627,53200000.0
2007-05-10 07:31:00,1.6269,1.627,1.6268,1.627,31100000.0
2007-05-10 07:32:00,1.6268,1.6271,1.6268,1.627,33600000.0
2007-05-10 07:33:00,1.6269,1.6272,1.6269,1.6271,63800000.0
2007-05-10 07:34:00,1.6269,1.6271,1.6269,1.627,19100000.0
2007-05-10 07:35:00,1.6271,1.6272,1.6271,1.6272,12800000.0
2007-05-10 07:36:00,1.6272,1.6272,1.6269,1.6269,70400000.0
2007-05-10 07:37:00,1.6268,1.627,1.6268,1.627,20800000.0
2007-05-10 07:38:00,1.6269,1.6272,1.6269,1.627,82300000.0
2007-05-10 07:39:00,1.627,1.627,1.6267,1.6268,53500000.0
2007-05-10 07:40:00,1.6267,1.6268,1.6263,1.6263,101200000.0
2007-05-10 07:41:00,1.6263,1.6265,1.626,1.6264,67900000.0
2007-05-10 07:42:00,1.6264,1.6268,1.6264,1.6268,68900000.0
2007-05-10 07:43:00,1.6269,1.6269,1.6265,1.6267,133300000.0
2007-05-10 07:44:00,1.6267,1.6272,1.6267,1.6271,170800003.0
2007-05-10 07:45:00,1.6269,1.6278,1.6269,1.6273,171800000.0
2007-05-10 07:46:00,1.6273,1.6274,1.6267,1.6267,184600000.0
2007-05-10 07:47:00,1.6269,1.6272,1.6267,1.6269,147000000.0
2007-05-10 07:48:00,1.6271,1.6273,1.6268,1.6272,67900000.0
2007-05-10 07:49:00,1.6273,1.6276,1.627,1.627,67300000.0
2007-05-10 07:50:00,1.627,1.6272,1.6268,1.627,150200000.0
2007-05-10 07:51:00,1.6269,1.6272,1.6269,1.6271,160200000.0
2007-05-10 07:52:00,1.627,1.627,1.6267,1.6269,70300000.0
2007-05-10 07:53:00,1.627,1.6271,1.6269,1.6271,41600000.0
2007-05-10 07:54:00,1.627,1.627,1.6268,1.6269,28300000.0
2007-05-10 07:55:00,1.6269,1.6271,1.6266,1.6267,113000002.0
2007-05-10 07:56:00,1.6268,1.627,1.6267,1.6269,164800000.0
2007-05-10 07:57:00,1.6269,1.627,1.6266,1.6268,58000000.0
2007-05-10 07:58:00,1.6269,1.627,1.6266,1.6269,60700000.0
2007-05-10 07:59:00,1.6268,1.6272,1.6267,1.6272,82900000.0
2007-05-10 08:00:00,1.6271,1.6279,1.6271,1.6274,191300000.0
2007-05-10 08:01:00,1.6273,1.6276,1.6268,1.6276,180400001.0
2007-05-10 08:02:00,1.6275,1.6276,1.6272,1.6273,52000000.0
2007-05-10 08:03:00,1.6273,1.6274,1.6267,1.6271,179800001.0
2007-05-10 08:04:00,1.6271,1.6273,1.6269,1.627,149200000.0
2007-05-10 08:05:00,1.6271,1.6274,1.6269,1.6272,234800001.0
2007-05-10 08:06:00,1.6272,1.6272,1.6266,1.6267,137000000.0
2007-05-10 08:07:00,1.6267,1.6269,1.626,1.6261,232000002.0
2007-05-10 08:08:00,1.6262,1.6264,1.6256,1.6261,326000000.0
2007-05-10 08:09:00,1.6261,1.6268,1.6259,1.6268,222800000.0
2007-05-10 08:10:00,1.6267,1.6269,1.6263,1.6267,276800000.0
2007-05-10 08:11:00,1.6267,1.6273,1.6265,1.6272,382900000.0
2007-05-10 08:12:00,1.6272,1.6272,1.6266,1.627,317200002.0
2007-05-10 08:13:00,1.6272,1.6272,1.6267,1.6269,137100000.0
2007-05-10 08:14:00,1.6269,1.6271,1.6268,1.6269,161800000.0
2007-05-10 08:15:00,1.6269,1.6272,1.6268,1.6268,152800000.0
2007-05-10 08:16:00,1.6268,1.6271,1.6266,1.6269,294200003.0
2007-05-10 08:17:00,1.6269,1.6272,1.6269,1.627,89900000.0
2007-05-10 08:18:00,1.6271,1.6274,1.6269,1.627,113600000.0
2007-05-10 08:19:00,1.627,1.6273,1.627,1.6271,110300000.0
2007-05-10 08:20:00,1.6272,1.6274,1.6269,1.6272,93800000.0
2007-05-10 08:21:00,1.6272,1.6274,1.6271,1.6274,134000000.0
2007-05-10 08:22:00,1.6274,1.6277,1.6272,1.6274,132200000.0
2007-05-10 08:23:00,1.6274,1.6274,1.6271,1.6271,163200000.0
2007-05-10 08:24:00,1.6271,1.6271,1.6266,1.6271,143100000.0
2007-05-10 08:25:00,1.6271,1.6273,1.6267,1.6267,128000000.0
2007-05-10 08:26:00,1.6268,1.6271,1.6266,1.6269,298100002.0
2007-05-10 08:27:00,1.627,1.6273,1.6269,1.6273,79600000.0
2007-05-10 08:28:00,1.6274,1.6274,1.6267,1.6269,109100000.0
2007-05-10 08:29:00,1.627,1.6275,1.6268,1.6273,167100000.0
2007-05-10 08:30:00,1.6273,1.6274,1.627,1.6273,149399999.0
2007-05-10 08:31:00,1.6272,1.6276,1.627,1.6272,165199998.0
2007-05-10 08:32:00,1.6273,1.6275,1.6269,1.6269,198899999.0
2007-05-10 08:33:00,1.627,1.6273,1.627,1.6272,205499999.0
2007-05-10 08:34:00,1.627,1.6272,1.6267,1.6267,152800000.0
2007-05-10 08:35:00,1.6266,1.6272,1.6266,1.6271,265199999.0
2007-05-10 08:36:00,1.627,1.6271,1.6267,1.6269,326500000.0
2007-05-10 08:37:00,1.6269,1.627,1.6267,1.6268,207600000.0
2007-05-10 08:38:00,1.6268,1.6269,1.6267,1.6269,135400000.0
2007-05-10 08:39:00,1.627,1.6272,1.6268,1.627,133099999.0
2007-05-10 08:40:00,1.627,1.6273,1.627,1.6271,175299997.0
2007-05-10 08:41:00,1.6272,1.6273,1.627,1.6272,104000000.0
2007-05-10 08:42:00,1.627,1.6273,1.6267,1.6267,162400000.0
2007-05-10 08:43:00,1.6267,1.627,1.6266,1.627,193200000.0
2007-05-10 08:44:00,1.6273,1.6274,1.6269,1.6274,142800000.0
2007-05-10 08:45:00,1.6274,1.6276,1.6271,1.6272,255799999.0
2007-05-10 08:46:00,1.6273,1.6276,1.6273,1.6273,196899997.0
2007-05-10 08:47:00,1.6274,1.6274,1.627,1.6273,121400000.0
2007-05-10 08:48:00,1.6272,1.6273,1.6269,1.6271,140799999.0
2007-05-10 08:49:00,1.627,1.6274,1.627,1.6271,140300000.0
2007-05-10 08:50:00,1.6271,1.6273,1.627,1.6272,97200000.0
2007-05-10 08:51:00,1.6272,1.6275,1.6272,1.6273,168899997.0
2007-05-10 08:52:00,1.6273,1.6276,1.6272,1.6274,131800000.0
2007-05-10 08:53:00,1.6274,1.6276,1.6272,1.6274,171200000.0
2007-05-10 08:54:00,1.6274,1.6275,1.6272,1.6272,140300000.0
2007-05-10 08:55:00,1.6272,1.6274,1.627,1.6273,152900000.0
2007-05-10 08:56:00,1.6273,1.6276,1.627,1.6273,221600000.0
2007-05-10 08:57:00,1.6272,1.6276,1.6272,1.6274,164800000.0
2007-05-10 08:58:00,1.6276,1.6276,1.6272,1.6273,114000001.0
2007-05-10 08:59:00,1.6272,1.6274,1.6271,1.6273,96000000.0
2007-05-10 09:00:00,1.6273,1.6275,1.6271,1.6273,239700000.0
2007-05-10 09:01:00,1.6274,1.6274,1.6271,1.6273,114100000.0
2007-05-10 09:02:00,1.6272,1.6274,1.6271,1.6273,60600000.0
2007-05-10 09:03:00,1.6274,1.6276,1.627,1.6275,208899999.0
2007-05-10 09:04:00,1.6274,1.6275,1.6274,1.6274,68900003.0
2007-05-10 09:05:00,1.6275,1.6275,1.6271,1.6271,22200000.0
2007-05-10 09:06:00,1.6271,1.6271,1.6268,1.6268,84700000.0
2007-05-10 09:07:00,1.6268,1.6272,1.6266,1.6269,187200000.0
2007-05-10 09:08:00,1.6267,1.6271,1.6267,1.6267,106900000.0
2007-05-10 09:09:00,1.6267,1.627,1.6267,1.6269,121599999.0
2007-05-10 09:10:00,1.6268,1.6272,1.6266,1.6272,121800000.0
2007-05-10 09:11:00,1.6272,1.6276,1.6272,1.6273,66400000.0
2007-05-10 09:12:00,1.6272,1.6273,1.6271,1.6271,44800000.0
2007-05-10 09:13:00,1.6271,1.6271,1.6267,1.6268,134199997.0
2007-05-10 09:14:00,1.6268,1.6277,1.6267,1.6275,357399994.0
2007-05-10 09:15:00,1.6275,1.6276,1.6271,1.6271,292500001.0
2007-05-10 09:16:00,1.6271,1.6274,1.627,1.6272,119800000.0
2007-05-10 09:17:00,1.6271,1.6275,1.6271,1.6273,137600001.0
2007-05-10 09:18:00,1.6273,1.6274,1.6272,1.6272,55099999.0
2007-05-10 09:19:00,1.6274,1.6275,1.6272,1.6275,68200000.0
2007-05-10 09:20:00,1.6275,1.6275,1.6269,1.6269,92600000.0
2007-05-10 09:21:00,1.6269,1.6271,1.6268,1.6268,178199997.0
2007-05-10 09:22:00,1.6269,1.6269,1.6261,1.6264,87000000.0
2007-05-10 09:23:00,1.6265,1.6271,1.6264,1.6269,240800000.0
2007-05-10 09:24:00,1.6269,1.6273,1.6267,1.6273,278900000.0
2007-05-10 09:25:00,1.6271,1.6273,1.6268,1.6269,109700000.0
2007-05-10 09:26:00,1.627,1.6271,1.6268,1.6271,99500000.0
2007-05-10 09:27:00,1.6271,1.6271,1.6269,1.6271,95700000.0
2007-05-10 09:28:00,1.627,1.6272,1.6269,1.6271,172800000.0
2007-05-10 09:29:00,1.6271,1.6274,1.627,1.6273,190700003.0
2007-05-10 09:30:00,1.6273,1.6273,1.627,1.627,62600000.0
2007-05-10 09:31:00,1.627,1.6271,1.627,1.6271,29400000.0
2007-05-10 09:32:00,1.627,1.6271,1.6269,1.6269,36700000.0
2007-05-10 09:33:00,1.6269,1.6269,1.6267,1.6269,135400002.0
2007-05-10 09:34:00,1.627,1.627,1.6269,1.6269,38700001.0
2007-05-10 09:35:00,1.6271,1.6273,1.6271,1.6273,70600000.0
2007-05-10 09:36:00,1.6273,1.6279,1.6273,1.6278,101900000.0
2007-05-10 09:37:00,1.628,1.628,1.6275,1.6277,60000000.0
2007-05-10 09:38:00,1.6278,1.6279,1.6277,1.6277,56100000.0
2007-05-10 09:40:00,1.6278,1.6279,1.6278,1.6279,30200000.0
2007-05-10 09:41:00,1.6279,1.6279,1.6276,1.6278,189000002.0
2007-05-10 09:42:00,1.6277,1.6277,1.6274,1.6274,152899998.0
2007-05-10 09:43:00,1.6276,1.6277,1.6275,1.6277,117200000.0
2007-05-10 09:44:00,1.6277,1.6279,1.6276,1.6277,22100000.0
2007-05-10 09:45:00,1.6279,1.6279,1.6275,1.6277,103399999.0
2007-05-10 09:46:00,1.6277,1.6278,1.6276,1.6277,47300000.0
2007-05-10 09:47:00,1.6276,1.6276,1.6272,1.6274,103399999.0
2007-05-10 09:48:00,1.6275,1.6277,1.6275,1.6275,69300000.0
2007-05-10 09:49:00,1.6276,1.6276,1.6273,1.6276,120900000.0
2007-05-10 09:50:00,1.6275,1.6275,1.6271,1.6272,217099996.0
2007-05-10 09:51:00,1.6271,1.6276,1.6271,1.6273,69400000.0
2007-05-10 09:52:00,1.6274,1.6274,1.6272,1.6273,72100000.0
2007-05-10 09:53:00,1.6274,1.6278,1.6271,1.6276,235300000.0
2007-05-10 09:54:00,1.6276,1.6282,1.6276,1.6282,238499996.0
2007-05-10 09:55:00,1.6282,1.6286,1.6279,1.6279,159200000.0
2007-05-10 09:56:00,1.628,1.628,1.6277,1.6279,242799998.0
2007-05-10 09:57:00,1.6279,1.6282,1.6279,1.6282,87999999.0
2007-05-10 09:58:00,1.6283,1.6286,1.6282,1.6285,149300000.0
2007-05-10 09:59:00,1.6285,1.629,1.6284,1.629,286700000.0
2007-05-10 10:00:00,1.629,1.629,1.6284,1.6285,255300001.0
2007-05-10 10:01:00,1.6286,1.6287,1.6284,1.6287,107699999.0
2007-05-10 10:02:00,1.6287,1.6287,1.6282,1.6283,148500000.0
2007-05-10 10:03:00,1.6283,1.6283,1.6281,1.6281,40800000.0
2007-05-10 10:04:00,1.6283,1.6287,1.6283,1.6285,145200000.0
2007-05-10 10:05:00,1.6286,1.6287,1.6282,1.6284,68600000.0
2007-05-10 10:06:00,1.6284,1.6286,1.6284,1.6285,105100000.0
2007-05-10 10:07:00,1.6285,1.6288,1.6279,1.6281,312600002.0
2007-05-10 10:08:00,1.6282,1.6287,1.6278,1.6278,247600000.0
2007-05-10 10:09:00,1.6279,1.6283,1.6278,1.6279,286300000.0
2007-05-10 10:10:00,1.6278,1.6281,1.6277,1.6281,183699999.0
2007-05-10 10:11:00,1.6281,1.6281,1.6278,1.6279,103900000.0
2007-05-10 10:12:00,1.628,1.628,1.6279,1.6279,24800000.0
2007-05-10 10:13:00,1.6279,1.6279,1.6277,1.6278,91499999.0
2007-05-10 10:14:00,1.6279,1.6281,1.6273,1.6276,247499999.0
2007-05-10 10:15:00,1.6276,1.6278,1.6274,1.6277,154000000.0
2007-05-10 10:16:00,1.6277,1.6278,1.6271,1.6272,182600000.0
2007-05-10 10:17:00,1.6272,1.6273,1.6269,1.6272,189800000.0
2007-05-10 10:18:00,1.6273,1.6281,1.6273,1.6281,220900000.0
2007-05-10 10:19:00,1.6282,1.6282,1.6281,1.6282,111700000.0
2007-05-10 10:20:00,1.6281,1.6284,1.6279,1.6282,384300001.0
2007-05-10 10:21:00,1.6282,1.6282,1.6276,1.6278,305700003.0
2007-05-10 10:22:00,1.6278,1.6282,1.6275,1.6281,136500000.0
2007-05-10 10:23:00,1.6282,1.6282,1.6279,1.6279,87900000.0
2007-05-10 10:24:00,1.6279,1.6281,1.6278,1.6278,70900000.0
2007-05-10 10:25:00,1.6278,1.628,1.6275,1.6279,160200000.0
2007-05-10 10:26:00,1.6279,1.6279,1.6277,1.6279,88900000.0
2007-05-10 10:27:00,1.6279,1.628,1.6278,1.6279,100200000.0
2007-05-10 10:28:00,1.628,1.628,1.6277,1.6278,159200000.0
2007-05-10 10:29:00,1.6277,1.6277,1.6276,1.6276,53200000.0
2007-05-10 10:30:00,1.6275,1.6276,1.6271,1.6272,231899997.0
2007-05-10 10:31:00,1.6272,1.6277,1.6272,1.6277,124700000.0
2007-05-10 10:32:00,1.6277,1.6279,1.6274,1.6276,102000000.0
2007-05-10 10:33:00,1.6276,1.6279,1.6273,1.6273,164600000.0
2007-05-10 10:34:00,1.6273,1.6273,1.6269,1.6271,161000000.0
2007-05-10 10:35:00,1.6272,1.6276,1.6271,1.6271,239000001.0
2007-05-10 10:36:00,1.6273,1.6274,1.6271,1.6272,140899998.0
2007-05-10 10:37:00,1.6272,1.6274,1.6271,1.6272,153200000.0
2007-05-10 10:38:00,1.6271,1.6273,1.627,1.6273,128000000.0
2007-05-10 10:39:00,1.6271,1.6275,1.6269,1.6272,204700001.0
2007-05-10 10:40:00,1.6272,1.6279,1.627,1.6277,190600000.0
2007-05-10 10:41:00,1.6277,1.6281,1.6276,1.6281,313500000.0
2007-05-10 10:42:00,1.6281,1.6282,1.6278,1.6282,120600001.0
2007-05-10 10:43:00,1.6281,1.6283,1.6281,1.6282,92600000.0
2007-05-10 10:44:00,1.6284,1.6284,1.628,1.6281,75099998.0
2007-05-10 10:45:00,1.6281,1.6281,1.6275,1.6275,343900001.0
2007-05-10 10:46:00,1.6278,1.6278,1.627,1.6271,343700002.0
2007-05-10 10:47:00,1.6272,1.6273,1.6267,1.6267,146500000.0
2007-05-10 10:48:00,1.6268,1.6271,1.6268,1.6269,140600001.0
2007-05-10 10:49:00,1.6267,1.6269,1.6265,1.6268,397900000.0
2007-05-10 10:50:00,1.6268,1.627,1.6267,1.6268,115700000.0
2007-05-10 10:51:00,1.6269,1.627,1.6263,1.6265,195999997.0
2007-05-10 10:52:00,1.6265,1.6266,1.6264,1.6265,153200001.0
2007-05-10 10:53:00,1.6266,1.6267,1.6258,1.6258,137799999.0
2007-05-10 10:54:00,1.6261,1.6263,1.6259,1.6262,209300002.0
2007-05-10 10:55:00,1.626,1.6264,1.626,1.6263,124700000.0
2007-05-10 10:56:00,1.6263,1.6264,1.6259,1.6259,138400001.0
2007-05-10 10:57:00,1.626,1.6261,1.626,1.6261,43000000.0
2007-05-10 10:58:00,1.6261,1.6262,1.626,1.6261,44600000.0
2007-05-10 10:59:00,1.6262,1.6264,1.626,1.6261,175100002.0
2007-05-10 11:00:00,1.6261,1.6267,1.6261,1.6267,163100002.0
2007-05-10 11:01:00,1.6268,1.6273,1.6265,1.6271,258899999.0
2007-05-10 11:02:00,1.6271,1.6273,1.627,1.6272,115400000.0
2007-05-10 11:03:00,1.6271,1.6272,1.6269,1.6269,138100001.0
2007-05-10 11:04:00,1.6271,1.6273,1.627,1.6271,96000000.0
2007-05-10 11:05:00,1.6272,1.6272,1.6268,1.6271,91300000.0
2007-05-10 11:06:00,1.6271,1.6272,1.627,1.6272,91800000.0
2007-05-10 11:07:00,1.6272,1.6272,1.6269,1.627,88200000.0
2007-05-10 11:08:00,1.6271,1.6272,1.6265,1.6268,200800000.0
2007-05-10 11:09:00,1.6268,1.627,1.6267,1.6269,191100000.0
2007-05-10 11:10:00,1.6268,1.6268,1.6265,1.6267,52400000.0
2007-05-10 11:11:00,1.6264,1.6264,1.6263,1.6263,25500000.0
2007-05-10 11:12:00,1.6263,1.6264,1.626,1.626,212100001.0
2007-05-10 11:13:00,1.626,1.626,1.6255,1.6255,226900000.0
2007-05-10 11:14:00,1.6256,1.6259,1.6251,1.6255,555800005.0
2007-05-10 11:15:00,1.6256,1.6259,1.6251,1.6258,330300003.0
2007-05-10 11:16:00,1.6255,1.6261,1.6255,1.6259,121900000.0
2007-05-10 11:17:00,1.6259,1.6261,1.6255,1.6257,283800000.0
2007-05-10 11:18:00,1.6259,1.626,1.6253,1.6255,273700000.0
2007-05-10 11:19:00,1.6255,1.626,1.6255,1.6255,435100004.0
2007-05-10 11:20:00,1.6254,1.6261,1.6251,1.6261,347699998.0
2007-05-10 11:21:00,1.6261,1.6261,1.6258,1.6261,179900000.0
2007-05-10 11:22:00,1.6261,1.6264,1.6255,1.6257,355899999.0
2007-05-10 11:23:00,1.6255,1.6261,1.6255,1.626,268200002.0
2007-05-10 11:24:00,1.626,1.6263,1.6256,1.6262,544500002.0
2007-05-10 11:25:00,1.6262,1.6264,1.6261,1.6262,245499999.0
2007-05-10 11:26:00,1.6263,1.6264,1.6261,1.6262,270500000.0
2007-05-10 11:27:00,1.6261,1.6263,1.6259,1.6262,337300000.0
2007-05-10 11:28:00,1.6262,1.6263,1.6261,1.6262,162300000.0
2007-05-10 11:29:00,1.6263,1.6263,1.6262,1.6262,11200000.0
2007-05-10 11:30:00,1.6262,1.6263,1.6261,1.6261,62700000.0
2007-05-10 11:31:00,1.6261,1.6266,1.6261,1.6265,359300000.0
2007-05-10 11:32:00,1.6266,1.6266,1.6263,1.6264,156200000.0
2007-05-10 11:33:00,1.6264,1.6267,1.6264,1.6266,177600003.0
2007-05-10 11:34:00,1.6266,1.6266,1.6262,1.6264,171499998.0
2007-05-10 11:35:00,1.6263,1.6265,1.626,1.6264,148200001.0
2007-05-10 11:36:00,1.6264,1.6265,1.6263,1.6265,188200001.0
2007-05-10 11:37:00,1.6265,1.6265,1.6263,1.6264,88800000.0
2007-05-10 11:38:00,1.6264,1.6268,1.6264,1.6266,86800000.0
2007-05-10 11:39:00,1.6263,1.6266,1.6261,1.6266,95300000.0
2007-05-10 11:40:00,1.6266,1.6269,1.6266,1.6267,58400000.0
2007-05-10 11:41:00,1.6267,1.6269,1.6265,1.6268,56800000.0
2007-05-10 11:42:00,1.6267,1.6268,1.6262,1.6266,86400000.0
2007-05-10 11:43:00,1.6264,1.6268,1.6264,1.6268,57600000.0
2007-05-10 11:44:00,1.6268,1.6273,1.6267,1.6271,77000000.0
2007-05-10 11:45:00,1.627,1.6274,1.627,1.6272,72000000.0
2007-05-10 11:46:00,1.6271,1.6272,1.6268,1.6268,126700000.0
2007-05-10 11:47:00,1.6269,1.627,1.6268,1.627,65100000.0
2007-05-10 11:48:00,1.6271,1.6271,1.6269,1.6269,14900000.0
2007-05-10 11:49:00,1.627,1.6271,1.627,1.6271,4800000.0
2007-05-10 11:50:00,1.627,1.6271,1.6268,1.6269,53900000.0
2007-05-10 11:51:00,1.627,1.627,1.6265,1.6265,88000000.0
2007-05-10 11:52:00,1.6265,1.6265,1.6264,1.6265,39000000.0
2007-05-10 11:53:00,1.6265,1.6266,1.6261,1.6265,85700000.0
2007-05-10 11:54:00,1.6266,1.6266,1.6262,1.6263,71200000.0
2007-05-10 11:55:00,1.6263,1.6266,1.6263,1.6265,50400000.0
2007-05-10 11:56:00,1.6265,1.6265,1.6263,1.6265,87800000.0
2007-05-10 11:57:00,1.6266,1.6267,1.6265,1.6265,101500001.0
2007-05-10 11:58:00,1.6264,1.6264,1.6262,1.6262,49400000.0
2007-05-10 11:59:00,1.6267,1.6267,1.6266,1.6266,49400000.0
2007-05-10 12:00:00,1.6266,1.627,1.6266,1.627,100500000.0
2007-05-10 12:01:00,1.627,1.6271,1.6269,1.6271,138900000.0
2007-05-10 12:02:00,1.627,1.6273,1.6268,1.6269,96600001.0
2007-05-10 12:03:00,1.6269,1.6269,1.6269,1.6269,11200000.0
2007-05-10 12:04:00,1.6269,1.6271,1.6268,1.6268,191399999.0
2007-05-10 12:05:00,1.6268,1.6269,1.6266,1.6267,85600001.0
2007-05-10 12:06:00,1.6267,1.6268,1.6265,1.6265,68699999.0
2007-05-10 12:07:00,1.6266,1.6266,1.6264,1.6264,24199999.0
2007-05-10 12:08:00,1.6266,1.6266,1.6263,1.6264,139800000.0
2007-05-10 12:09:00,1.6264,1.6267,1.6264,1.6267,177900001.0
2007-05-10 12:10:00,1.6267,1.6272,1.6267,1.6271,392099997.0
2007-05-10 12:11:00,1.627,1.6272,1.6267,1.6268,227000001.0
2007-05-10 12:12:00,1.6267,1.6268,1.6264,1.6265,175700000.0
2007-05-10 12:13:00,1.6266,1.6267,1.6263,1.6263,85999999.0
2007-05-10 12:14:00,1.6263,1.6265,1.6261,1.6261,130100001.0
2007-05-10 12:15:00,1.626,1.6261,1.6244,1.6248,398300004.0
2007-05-10 12:16:00,1.6247,1.6253,1.6244,1.6252,372000000.0
2007-05-10 12:17:00,1.6254,1.6256,1.6251,1.6254,199900000.0
2007-05-10 12:18:00,1.6253,1.6255,1.6251,1.6254,155100000.0
2007-05-10 12:19:00,1.6254,1.6256,1.6254,1.6255,134000000.0
2007-05-10 12:20:00,1.6255,1.6256,1.6251,1.6254,194600001.0
2007-05-10 12:21:00,1.6253,1.6255,1.6252,1.6255,56200000.0
2007-05-10 12:22:00,1.6255,1.6257,1.6253,1.6255,322600002.0
2007-05-10 12:23:00,1.6254,1.6257,1.6254,1.6256,88700000.0
2007-05-10 12:24:00,1.6258,1.6259,1.6255,1.6257,65900000.0
2007-05-10 12:25:00,1.6261,1.6262,1.6258,1.626,42900000.0
2007-05-10 12:26:00,1.626,1.6268,1.6256,1.6264,238300000.0
2007-05-10 12:27:00,1.6263,1.6265,1.6261,1.6265,240300000.0
2007-05-10 12:28:00,1.6265,1.6265,1.6261,1.6263,176200000.0
2007-05-10 12:29:00,1.6262,1.6264,1.626,1.6263,184400001.0
2007-05-10 12:30:00,1.6264,1.6268,1.6263,1.6268,101000000.0
2007-05-10 12:31:00,1.6268,1.6269,1.6263,1.6266,244300000.0
2007-05-10 12:32:00,1.6265,1.6269,1.6264,1.6267,334000004.0
2007-05-10 12:33:00,1.6268,1.6268,1.6262,1.6267,172800000.0
2007-05-10 12:34:00,1.6268,1.6269,1.6268,1.6269,14300000.0
2007-05-10 12:35:00,1.6269,1.6269,1.6268,1.6269,59599999.0
2007-05-10 12:36:00,1.6269,1.6269,1.6267,1.6267,43000000.0
2007-05-10 12:37:00,1.6267,1.6268,1.6265,1.6267,129900001.0
2007-05-10 12:38:00,1.6267,1.627,1.6266,1.6268,298400000.0
2007-05-10 12:39:00,1.6267,1.6268,1.6266,1.6267,129499999.0
2007-05-10 12:40:00,1.6266,1.6267,1.6264,1.6265,214899998.0
2007-05-10 12:41:00,1.6265,1.6266,1.6264,1.6265,174800003.0
2007-05-10 12:42:00,1.6265,1.6266,1.6262,1.6264,183100000.0
2007-05-10 12:43:00,1.6265,1.6266,1.6264,1.6266,52800000.0
2007-05-10 12:44:00,1.6266,1.6266,1.6264,1.6264,77400001.0
2007-05-10 12:45:00,1.6264,1.6265,1.6262,1.6263,94400000.0
2007-05-10 12:46:00,1.6264,1.6267,1.6264,1.6265,42799999.0
2007-05-10 12:47:00,1.6266,1.6266,1.6258,1.6261,76600000.0
2007-05-10 12:48:00,1.626,1.6261,1.6259,1.626,70400000.0
2007-05-10 12:49:00,1.626,1.6261,1.6258,1.6259,105300000.0
2007-05-10 12:50:00,1.6259,1.6259,1.6256,1.6258,104700000.0
2007-05-10 12:51:00,1.6258,1.626,1.6257,1.6259,42400000.0
2007-05-10 12:52:00,1.6259,1.6266,1.6258,1.6262,368199999.0
2007-05-10 12:53:00,1.6263,1.6263,1.626,1.6261,114800000.0
2007-05-10 12:54:00,1.6261,1.6261,1.6259,1.6259,13600000.0
2007-05-10 12:55:00,1.6259,1.6263,1.6258,1.6263,124200000.0
2007-05-10 12:56:00,1.6262,1.6265,1.6262,1.6263,98400000.0
2007-05-10 12:57:00,1.6264,1.6264,1.6261,1.6262,158600000.0
2007-05-10 12:58:00,1.6262,1.6265,1.6261,1.6265,238900000.0
2007-05-10 12:59:00,1.6265,1.6266,1.6262,1.6263,311099997.0
2007-05-10 13:00:00,1.6264,1.6266,1.6261,1.6264,459799998.0
2007-05-10 13:01:00,1.6263,1.6265,1.6262,1.6263,148199999.0
2007-05-10 13:02:00,1.6263,1.6264,1.6255,1.6255,389300003.0
2007-05-10 13:03:00,1.6256,1.6258,1.6252,1.6255,452099999.0
2007-05-10 13:04:00,1.6254,1.6261,1.6251,1.6256,273200000.0
2007-05-10 13:05:00,1.6258,1.6259,1.6255,1.6256,38400000.0
2007-05-10 13:06:00,1.6257,1.6259,1.6254,1.6258,267900000.0
2007-05-10 13:07:00,1.6257,1.6261,1.6256,1.6259,215399999.0
2007-05-10 13:08:00,1.626,1.6261,1.6256,1.626,209000001.0
2007-05-10 13:09:00,1.6261,1.6261,1.6258,1.6261,166100000.0
2007-05-10 13:10:00,1.6261,1.6262,1.6256,1.6261,168499999.0
2007-05-10 13:11:00,1.626,1.6261,1.6257,1.6257,248100001.0
2007-05-10 13:12:00,1.6256,1.6264,1.6256,1.6263,233500001.0
2007-05-10 13:13:00,1.6263,1.6265,1.626,1.6262,61500000.0
2007-05-10 13:14:00,1.6264,1.6265,1.6251,1.6251,405500000.0
2007-05-10 13:15:00,1.6251,1.6254,1.625,1.6254,236200000.0
2007-05-10 13:16:00,1.6253,1.6257,1.6252,1.6254,193600000.0
2007-05-10 13:17:00,1.6256,1.6256,1.6252,1.6256,239500001.0
2007-05-10 13:18:00,1.6256,1.6258,1.6256,1.6258,82700000.0
2007-05-10 13:19:00,1.6256,1.6258,1.6254,1.6256,182600000.0
2007-05-10 13:20:00,1.6258,1.6259,1.6257,1.6257,157200001.0
2007-05-10 13:21:00,1.6259,1.6262,1.6255,1.6262,352000000.0
2007-05-10 13:22:00,1.6262,1.6264,1.6262,1.6263,47600000.0
2007-05-10 13:23:00,1.6264,1.6267,1.6258,1.626,178800000.0
2007-05-10 13:24:00,1.626,1.6263,1.6256,1.626,224400003.0
2007-05-10 13:25:00,1.6261,1.6262,1.6259,1.6261,204100003.0
2007-05-10 13:26:00,1.6261,1.6263,1.626,1.6263,68700000.0
2007-05-10 13:27:00,1.6263,1.6265,1.626,1.6263,376500005.0
2007-05-10 13:28:00,1.6263,1.6263,1.6259,1.626,134200000.0
2007-05-10 13:29:00,1.626,1.626,1.6257,1.6258,127000002.0
2007-05-10 13:30:00,1.6258,1.6262,1.6258,1.626,190400000.0
2007-05-10 13:31:00,1.6262,1.6262,1.626,1.6261,100900000.0
2007-05-10 13:32:00,1.626,1.6263,1.6259,1.6262,257800001.0
2007-05-10 13:33:00,1.6262,1.6264,1.6261,1.6263,124500000.0
2007-05-10 13:34:00,1.6262,1.6262,1.626,1.626,143700000.0
2007-05-10 13:35:00,1.6259,1.626,1.6256,1.6259,182100000.0
2007-05-10 13:36:00,1.6259,1.6259,1.6257,1.6259,56499999.0
2007-05-10 13:37:00,1.6259,1.6261,1.6256,1.626,194500000.0
2007-05-10 13:38:00,1.626,1.6261,1.6259,1.626,180500001.0
2007-05-10 13:39:00,1.626,1.6261,1.6259,1.6259,56900000.0
2007-05-10 13:40:00,1.626,1.626,1.6257,1.626,126400000.0
2007-05-10 13:41:00,1.6261,1.6263,1.626,1.6263,87100000.0
2007-05-10 13:42:00,1.6261,1.6263,1.6261,1.6263,108900000.0
2007-05-10 13:43:00,1.6263,1.6263,1.6259,1.6261,50300001.0
2007-05-10 13:44:00,1.6261,1.6262,1.6256,1.6256,100700001.0
2007-05-10 13:45:00,1.6258,1.626,1.6255,1.6258,92600000.0
2007-05-10 13:46:00,1.6259,1.626,1.6256,1.6258,57200000.0
2007-05-10 13:47:00,1.6259,1.6264,1.6258,1.6263,302899998.0
2007-05-10 13:48:00,1.6264,1.6265,1.626,1.6262,239200001.0
2007-05-10 13:49:00,1.6262,1.6264,1.6261,1.6263,139400001.0
2007-05-10 13:50:00,1.6263,1.6264,1.626,1.6261,215500001.0
2007-05-10 13:51:00,1.6262,1.6265,1.6262,1.6264,108100000.0
2007-05-10 13:52:00,1.6264,1.6266,1.6263,1.6265,182700000.0
2007-05-10 13:53:00,1.6264,1.6265,1.6263,1.6264,57300000.0
2007-05-10 13:54:00,1.6265,1.6267,1.6264,1.6264,73200001.0
2007-05-10 13:55:00,1.6265,1.6266,1.6265,1.6265,48300000.0
2007-05-10 13:56:00,1.6265,1.6269,1.6265,1.6266,300800000.0
2007-05-10 13:57:00,1.6266,1.6267,1.6265,1.6267,74500000.0
2007-05-10 13:58:00,1.6267,1.6268,1.6266,1.6268,113900000.0
2007-05-10 13:59:00,1.6266,1.627,1.6266,1.6269,61000000.0
2007-05-10 14:00:00,1.6269,1.6272,1.6267,1.6272,308600001.0
2007-05-10 14:01:00,1.6271,1.6271,1.6267,1.6269,206199999.0
2007-05-10 14:02:00,1.6269,1.6269,1.6264,1.6265,153300000.0
2007-05-10 14:03:00,1.6265,1.6267,1.626,1.6261,418799996.0
2007-05-10 14:04:00,1.6261,1.6264,1.6261,1.6262,158500000.0
2007-05-10 14:05:00,1.6262,1.6262,1.6259,1.626,91400001.0
2007-05-10 14:06:00,1.6261,1.6263,1.626,1.6262,169900000.0
2007-05-10 14:07:00,1.6262,1.6262,1.626,1.6261,99200002.0
2007-05-10 14:08:00,1.6262,1.6262,1.626,1.626,128599996.0
2007-05-10 14:09:00,1.6262,1.6262,1.6257,1.6259,120900001.0
2007-05-10 14:10:00,1.6259,1.626,1.6252,1.6253,213600001.0
2007-05-10 14:11:00,1.6253,1.6253,1.6247,1.6251,647400001.0
2007-05-10 14:12:00,1.6251,1.6255,1.6249,1.625,294300000.0
2007-05-10 14:13:00,1.625,1.6259,1.6248,1.6252,339699999.0
2007-05-10 14:14:00,1.6253,1.6259,1.6253,1.6256,208099999.0
2007-05-10 14:15:00,1.6256,1.6259,1.6255,1.6256,221800000.0
2007-05-10 14:16:00,1.6257,1.6259,1.6254,1.6256,260300000.0
2007-05-10 14:17:00,1.6255,1.6256,1.6252,1.6252,63300000.0
2007-05-10 14:18:00,1.6253,1.6255,1.6253,1.6254,58300000.0
2007-05-10 14:19:00,1.6255,1.6258,1.6255,1.6256,149000000.0
2007-05-10 14:20:00,1.6255,1.626,1.6254,1.6259,158700000.0
2007-05-10 14:21:00,1.6259,1.626,1.6259,1.626,50600000.0
2007-05-10 14:22:00,1.6259,1.6259,1.6249,1.6249,219300000.0
2007-05-10 14:23:00,1.6248,1.6254,1.6248,1.6254,205700000.0
2007-05-10 14:24:00,1.6254,1.6257,1.6253,1.6255,303000001.0
2007-05-10 14:25:00,1.6254,1.6256,1.6254,1.6256,175899997.0
2007-05-10 14:26:00,1.6256,1.6256,1.6254,1.6255,134899999.0
2007-05-10 14:27:00,1.6255,1.6259,1.6253,1.6259,366300003.0
2007-05-10 14:28:00,1.6259,1.626,1.6254,1.6258,229599999.0
2007-05-10 14:29:00,1.6256,1.626,1.6249,1.6249,133500000.0
2007-05-10 14:30:00,1.6262,1.6262,1.6245,1.6257,222900000.0
2007-05-10 14:31:00,1.6259,1.6262,1.6256,1.6258,185000000.0
2007-05-10 14:32:00,1.6258,1.6264,1.6258,1.6263,388200001.0
2007-05-10 14:33:00,1.6263,1.6263,1.6258,1.6259,309499998.0
2007-05-10 14:34:00,1.6258,1.6268,1.6258,1.6263,308800000.0
2007-05-10 14:35:00,1.6262,1.6266,1.6257,1.6259,384599999.0
2007-05-10 14:36:00,1.6258,1.6261,1.6256,1.6258,248999996.0
2007-05-10 14:37:00,1.6259,1.626,1.6253,1.6253,750200003.0
2007-05-10 14:38:00,1.6252,1.6255,1.6248,1.6252,534300002.0
2007-05-10 14:39:00,1.6252,1.6254,1.6248,1.6252,238500000.0
2007-05-10 14:40:00,1.6252,1.6252,1.6244,1.6245,432800002.0
2007-05-10 14:41:00,1.6245,1.6246,1.6237,1.6239,779900001.0
2007-05-10 14:42:00,1.6238,1.6245,1.6236,1.624,535100000.0
2007-05-10 14:43:00,1.6241,1.6245,1.6239,1.6242,488300001.0
2007-05-10 14:44:00,1.6242,1.6244,1.6238,1.6242,510000001.0
2007-05-10 14:45:00,1.6244,1.6245,1.624,1.6243,244400000.0
2007-05-10 14:46:00,1.6244,1.6244,1.624,1.6242,184000001.0
2007-05-10 14:47:00,1.6242,1.6242,1.6238,1.624,304399999.0
2007-05-10 14:48:00,1.624,1.6241,1.6236,1.6237,299799999.0
2007-05-10 14:49:00,1.6237,1.6239,1.6233,1.6234,293500000.0
2007-05-10 14:50:00,1.6236,1.6238,1.6222,1.6224,447700002.0
2007-05-10 14:51:00,1.6225,1.623,1.6218,1.622,642500002.0
2007-05-10 14:52:00,1.6218,1.6225,1.6217,1.6225,340700000.0
2007-05-10 14:53:00,1.6225,1.6226,1.6216,1.6221,506200000.0
2007-05-10 14:54:00,1.6221,1.6223,1.6217,1.6222,466300000.0
2007-05-10 14:55:00,1.6222,1.6233,1.6217,1.6226,362900000.0
2007-05-10 14:56:00,1.6226,1.6228,1.622,1.6224,310100000.0
2007-05-10 14:57:00,1.6224,1.6229,1.6221,1.6228,435799996.0
2007-05-10 14:58:00,1.6228,1.6228,1.622,1.622,232199997.0
2007-05-10 14:59:00,1.622,1.6227,1.622,1.6224,275800000.0
2007-05-10 15:00:00,1.6225,1.6229,1.6223,1.6226,307300003.0
2007-05-10 15:01:00,1.6226,1.6227,1.622,1.6224,346400005.0
2007-05-10 15:02:00,1.6226,1.6228,1.6225,1.6227,261800000.0
2007-05-10 15:03:00,1.6227,1.6227,1.6223,1.6224,214500000.0
2007-05-10 15:04:00,1.6224,1.6229,1.6221,1.6221,282400000.0
2007-05-10 15:05:00,1.6223,1.6225,1.6218,1.6223,357300002.0
2007-05-10 15:06:00,1.6222,1.6225,1.6221,1.6222,284600000.0
2007-05-10 15:07:00,1.6224,1.6227,1.6222,1.6225,195600000.0
2007-05-10 15:08:00,1.6225,1.6227,1.622,1.6225,303300000.0
2007-05-10 15:09:00,1.6225,1.6231,1.6225,1.6228,225800002.0
2007-05-10 15:10:00,1.6229,1.623,1.6227,1.6228,208999999.0
2007-05-10 15:11:00,1.6228,1.6231,1.6225,1.6231,271699997.0
2007-05-10 15:12:00,1.6231,1.6232,1.6229,1.6232,178499997.0
2007-05-10 15:13:00,1.623,1.6232,1.6228,1.6229,404099997.0
2007-05-10 15:14:00,1.6231,1.6235,1.6229,1.6234,237500001.0
2007-05-10 15:15:00,1.6234,1.6236,1.6229,1.6236,254899995.0
2007-05-10 15:16:00,1.6235,1.6236,1.6227,1.6229,253600000.0
2007-05-10 15:17:00,1.623,1.6231,1.6221,1.6221,334200001.0
2007-05-10 15:18:00,1.6221,1.6225,1.622,1.6222,372899998.0
2007-05-10 15:19:00,1.6222,1.6227,1.6221,1.6226,277800000.0
2007-05-10 15:20:00,1.6227,1.6227,1.622,1.6225,273900000.0
2007-05-10 15:21:00,1.6225,1.6233,1.6218,1.623,626199995.0
2007-05-10 15:22:00,1.623,1.6234,1.6228,1.6231,337400000.0
2007-05-10 15:23:00,1.6231,1.6232,1.6226,1.6229,410599999.0
2007-05-10 15:24:00,1.623,1.623,1.6227,1.6227,197400000.0
2007-05-10 15:25:00,1.6225,1.6228,1.6225,1.6227,382000000.0
2007-05-10 15:26:00,1.6226,1.6228,1.6224,1.6224,476900001.0
2007-05-10 15:27:00,1.6224,1.6227,1.6222,1.6226,554700001.0
2007-05-10 15:28:00,1.6227,1.6229,1.6224,1.6229,261999999.0
2007-05-10 15:29:00,1.6229,1.623,1.6227,1.623,130400000.0
2007-05-10 15:30:00,1.623,1.623,1.6229,1.623,17700000.0
2007-05-10 15:31:00,1.623,1.6233,1.6229,1.623,306600002.0
2007-05-10 15:32:00,1.6231,1.6234,1.6229,1.6234,191000003.0
2007-05-10 15:33:00,1.6234,1.6235,1.6231,1.6235,391199997.0
2007-05-10 15:34:00,1.6235,1.6238,1.6235,1.6236,192800000.0
2007-05-10 15:35:00,1.6237,1.6239,1.6234,1.6237,232800000.0
2007-05-10 15:36:00,1.6237,1.6237,1.6231,1.6232,140799999.0
2007-05-10 15:37:00,1.6234,1.6234,1.6228,1.6228,231700000.0
2007-05-10 15:38:00,1.6229,1.6231,1.6229,1.6231,140400000.0
2007-05-10 15:39:00,1.6231,1.6232,1.6229,1.6231,168300000.0
2007-05-10 15:40:00,1.6229,1.6233,1.6229,1.6232,110900000.0
2007-05-10 15:41:00,1.6232,1.6232,1.623,1.623,67100000.0
2007-05-10 15:42:00,1.6232,1.6235,1.6232,1.6235,150600000.0
2007-05-10 15:43:00,1.6235,1.6235,1.6229,1.6232,212600000.0
2007-05-10 15:44:00,1.6232,1.6234,1.623,1.6233,202700000.0
2007-05-10 15:45:00,1.6233,1.6244,1.6233,1.6243,466700000.0
2007-05-10 15:46:00,1.6242,1.6243,1.6237,1.6239,349799999.0
2007-05-10 15:47:00,1.624,1.6244,1.6238,1.6241,250100001.0
2007-05-10 15:48:00,1.6243,1.6243,1.6239,1.6241,259000000.0
2007-05-10 15:49:00,1.6241,1.6244,1.6237,1.624,393800000.0
2007-05-10 15:50:00,1.6239,1.624,1.6238,1.6239,134500000.0
2007-05-10 15:51:00,1.6239,1.6241,1.6237,1.6239,173700002.0
2007-05-10 15:52:00,1.6238,1.6242,1.6238,1.6239,158400000.0
2007-05-10 15:53:00,1.6238,1.624,1.6236,1.6238,201500001.0
2007-05-10 15:54:00,1.6239,1.6239,1.6236,1.6237,196999998.0
2007-05-10 15:55:00,1.6236,1.6236,1.6233,1.6236,120200000.0
2007-05-10 15:56:00,1.6236,1.6242,1.6236,1.6239,269599996.0
2007-05-10 15:57:00,1.624,1.6249,1.624,1.6245,288300002.0
2007-05-10 15:58:00,1.6244,1.6244,1.624,1.624,181300000.0
2007-05-10 15:59:00,1.6241,1.6241,1.6236,1.6236,269699998.0
2007-05-10 16:00:00,1.6236,1.6242,1.6236,1.6241,426700002.0
2007-05-10 16:01:00,1.624,1.6241,1.6237,1.624,208900001.0
2007-05-10 16:02:00,1.6241,1.6241,1.6234,1.6234,259499997.0
2007-05-10 16:03:00,1.6235,1.6241,1.6232,1.6237,300100001.0
2007-05-10 16:04:00,1.6236,1.6239,1.6235,1.6239,150900000.0
2007-05-10 16:05:00,1.6239,1.6241,1.6236,1.6239,198599999.0
2007-05-10 16:06:00,1.6238,1.6243,1.6237,1.6239,268999999.0
2007-05-10 16:07:00,1.6239,1.6241,1.6237,1.6238,77200000.0
2007-05-10 16:08:00,1.6239,1.6241,1.6235,1.6241,215099997.0
2007-05-10 16:09:00,1.6241,1.6242,1.6233,1.6234,214700000.0
2007-05-10 16:10:00,1.6235,1.6239,1.6235,1.6238,209200000.0
2007-05-10 16:11:00,1.6239,1.6241,1.6237,1.6237,228299996.0
2007-05-10 16:12:00,1.6238,1.624,1.6238,1.6239,84299999.0
2007-05-10 16:13:00,1.6239,1.624,1.6237,1.624,205499996.0
2007-05-10 16:14:00,1.624,1.624,1.6238,1.6239,29800000.0
2007-05-10 16:15:00,1.6239,1.624,1.6239,1.6239,72000000.0
2007-05-10 16:16:00,1.6239,1.624,1.6235,1.6236,186300000.0
2007-05-10 16:17:00,1.6236,1.6236,1.6231,1.6235,269200001.0
2007-05-10 16:18:00,1.6236,1.624,1.6234,1.6234,257200000.0
2007-05-10 16:19:00,1.6234,1.624,1.6232,1.6235,460499997.0
2007-05-10 16:20:00,1.6236,1.6238,1.6235,1.6237,163799999.0
2007-05-10 16:21:00,1.6237,1.6237,1.6235,1.6235,217199996.0
2007-05-10 16:22:00,1.6235,1.6236,1.6234,1.6236,150400002.0
2007-05-10 16:23:00,1.6236,1.6236,1.6232,1.6235,241400000.0
2007-05-10 16:24:00,1.6234,1.6235,1.6234,1.6235,34600000.0
2007-05-10 16:25:00,1.6235,1.6236,1.6233,1.6233,180800001.0
2007-05-10 16:26:00,1.6234,1.6236,1.6228,1.623,233500000.0
2007-05-10 16:27:00,1.623,1.6234,1.623,1.6232,394800004.0
2007-05-10 16:28:00,1.6232,1.6235,1.6231,1.6235,228900003.0
2007-05-10 16:29:00,1.6235,1.6236,1.6231,1.6235,247999998.0
2007-05-10 16:30:00,1.6235,1.6235,1.6233,1.6233,373500000.0
2007-05-10 16:31:00,1.6233,1.6233,1.6231,1.6233,170700000.0
2007-05-10 16:32:00,1.6234,1.6235,1.6233,1.6233,147600000.0
2007-05-10 16:33:00,1.6232,1.6233,1.623,1.623,240700000.0
2007-05-10 16:34:00,1.6232,1.6233,1.623,1.6232,148000000.0
2007-05-10 16:35:00,1.6231,1.6231,1.6227,1.623,156200000.0
2007-05-10 16:36:00,1.623,1.6232,1.6223,1.6224,212299999.0
2007-05-10 16:37:00,1.6224,1.6224,1.6223,1.6224,166500000.0
2007-05-10 16:38:00,1.6224,1.6228,1.6223,1.6224,184400000.0
2007-05-10 16:39:00,1.6226,1.6229,1.6224,1.6226,326699998.0
2007-05-10 16:40:00,1.6226,1.623,1.6226,1.623,307299999.0
2007-05-10 16:41:00,1.623,1.623,1.6225,1.6227,295500000.0
2007-05-10 16:42:00,1.6226,1.6227,1.6224,1.6225,127800000.0
2007-05-10 16:43:00,1.6226,1.6226,1.6224,1.6226,111400000.0
2007-05-10 16:44:00,1.6227,1.6229,1.6224,1.6229,165699999.0
2007-05-10 16:45:00,1.6229,1.6229,1.6226,1.6227,47200000.0
2007-05-10 16:46:00,1.6226,1.6227,1.6224,1.6226,84900000.0
2007-05-10 16:47:00,1.6225,1.6226,1.6224,1.6224,131999998.0
2007-05-10 16:48:00,1.6224,1.6224,1.6222,1.6223,177399997.0
2007-05-10 16:49:00,1.6226,1.6226,1.622,1.6222,144500000.0
2007-05-10 16:50:00,1.6221,1.6224,1.622,1.6222,143600000.0
2007-05-10 16:51:00,1.6221,1.6223,1.622,1.6223,145200001.0
2007-05-10 16:52:00,1.6221,1.6223,1.6219,1.6223,190500000.0
2007-05-10 16:53:00,1.6225,1.6234,1.6225,1.6232,182000000.0
2007-05-10 16:54:00,1.6232,1.6232,1.6229,1.6229,198900000.0
2007-05-10 16:55:00,1.6229,1.6232,1.6229,1.623,156600000.0
2007-05-10 16:56:00,1.623,1.6232,1.6228,1.623,150500000.0
2007-05-10 16:57:00,1.623,1.623,1.6227,1.6228,158900000.0
2007-05-10 16:58:00,1.6228,1.623,1.6225,1.6228,157100000.0
2007-05-10 16:59:00,1.6228,1.6235,1.6226,1.6235,354700000.0
2007-05-10 17:00:00,1.6233,1.6235,1.6229,1.6231,233000000.0
2007-05-10 17:01:00,1.6231,1.6234,1.6231,1.6231,93700000.0
2007-05-10 17:02:00,1.6231,1.6233,1.623,1.6231,280700000.0
2007-05-10 17:03:00,1.6232,1.6232,1.6229,1.623,89600000.0
2007-05-10 17:04:00,1.6231,1.6231,1.6228,1.623,128000000.0
2007-05-10 17:05:00,1.623,1.6235,1.6228,1.6232,162300000.0
2007-05-10 17:06:00,1.6233,1.6234,1.6231,1.6232,131100001.0
2007-05-10 17:07:00,1.6232,1.6236,1.6231,1.6232,371100000.0
2007-05-10 17:08:00,1.6232,1.6232,1.6232,1.6232,55400000.0
2007-05-10 17:09:00,1.6232,1.6232,1.6228,1.623,98100000.0
2007-05-10 17:10:00,1.6229,1.6232,1.6227,1.6231,337000000.0
2007-05-10 17:11:00,1.6231,1.6232,1.6229,1.623,182800000.0
2007-05-10 17:12:00,1.6232,1.6233,1.6229,1.6231,150500000.0
2007-05-10 17:13:00,1.6231,1.6232,1.623,1.6231,186000000.0
2007-05-10 17:14:00,1.6232,1.6232,1.623,1.6232,163500000.0
2007-05-10 17:15:00,1.6232,1.6233,1.623,1.6231,484700000.0
2007-05-10 17:16:00,1.623,1.623,1.6226,1.6227,280400000.0
2007-05-10 17:17:00,1.6226,1.6228,1.6223,1.6228,260200000.0
2007-05-10 17:18:00,1.6228,1.6228,1.6227,1.6227,87500000.0
2007-05-10 17:19:00,1.6227,1.6227,1.6227,1.6227,159400000.0
2007-05-10 17:20:00,1.6227,1.6229,1.6227,1.6227,54800000.0
2007-05-10 17:21:00,1.6229,1.6229,1.6227,1.6227,100000000.0
2007-05-10 17:22:00,1.6227,1.6227,1.6226,1.6226,33600000.0
2007-05-10 17:23:00,1.6226,1.6227,1.6221,1.6225,224100000.0
2007-05-10 17:24:00,1.6226,1.6229,1.6225,1.6228,187800000.0
2007-05-10 17:25:00,1.6229,1.6231,1.6228,1.623,128200000.0
2007-05-10 17:26:00,1.6229,1.623,1.6227,1.6229,142600000.0
2007-05-10 17:27:00,1.623,1.6234,1.623,1.6234,186400000.0
2007-05-10 17:28:00,1.6234,1.6234,1.623,1.623,192500000.0
2007-05-10 17:29:00,1.6231,1.6234,1.6231,1.6233,132300000.0
2007-05-10 17:30:00,1.6233,1.6233,1.6229,1.6229,167800000.0
2007-05-10 17:31:00,1.6229,1.623,1.6227,1.6229,155400000.0
2007-05-10 17:32:00,1.6228,1.6232,1.6226,1.623,229600000.0
2007-05-10 17:33:00,1.6229,1.6232,1.6229,1.6231,139400000.0
2007-05-10 17:34:00,1.6231,1.6231,1.6228,1.623,70200000.0
2007-05-10 17:35:00,1.623,1.6231,1.6228,1.6231,62700000.0
2007-05-10 17:36:00,1.6229,1.6231,1.6229,1.6231,32200000.0
2007-05-10 17:37:00,1.6232,1.6233,1.6231,1.6233,23500000.0
2007-05-10 17:38:00,1.6232,1.6233,1.623,1.6233,145600000.0
2007-05-10 17:39:00,1.6232,1.6233,1.6229,1.623,189700000.0
2007-05-10 17:40:00,1.623,1.6233,1.623,1.6233,71700000.0
2007-05-10 17:41:00,1.6233,1.6234,1.6231,1.6232,87900000.0
2007-05-10 17:42:00,1.6231,1.6234,1.6231,1.6233,67900000.0
2007-05-10 17:43:00,1.6232,1.6235,1.6231,1.6233,129300000.0
2007-05-10 17:44:00,1.6234,1.6235,1.6233,1.6235,86300000.0
2007-05-10 17:45:00,1.6236,1.6237,1.6234,1.6236,132800000.0
2007-05-10 17:46:00,1.6236,1.6237,1.6235,1.6236,40900000.0
2007-05-10 17:47:00,1.6235,1.6237,1.6234,1.6236,89700000.0
2007-05-10 17:48:00,1.6237,1.6238,1.6235,1.6236,135200000.0
2007-05-10 17:49:00,1.6235,1.6238,1.6235,1.6236,64800000.0
2007-05-10 17:50:00,1.6235,1.6236,1.6235,1.6236,20800000.0
2007-05-10 17:51:00,1.6236,1.6237,1.6235,1.6237,87200000.0
2007-05-10 17:52:00,1.6236,1.6237,1.6235,1.6237,59000000.0
2007-05-10 17:54:00,1.6238,1.6238,1.6235,1.6236,169000000.0
2007-05-10 17:55:00,1.6235,1.6236,1.6233,1.6233,80600000.0
2007-05-10 17:56:00,1.6233,1.6235,1.6232,1.6232,108900000.0
2007-05-10 17:57:00,1.6233,1.6237,1.6233,1.6235,166000000.0
2007-05-10 17:58:00,1.6236,1.6237,1.6235,1.6235,243800000.0
2007-05-10 17:59:00,1.6234,1.6239,1.6234,1.6238,227800000.0
2007-05-10 18:00:00,1.6237,1.6242,1.6235,1.6238,313400000.0
2007-05-10 18:01:00,1.6238,1.6241,1.6238,1.624,99000000.0
2007-05-10 18:02:00,1.624,1.624,1.6236,1.6239,280200001.0
2007-05-10 18:03:00,1.6239,1.6244,1.6239,1.6244,163500000.0
2007-05-10 18:04:00,1.6243,1.6243,1.6241,1.6242,82900000.0
2007-05-10 18:05:00,1.6242,1.6244,1.624,1.6244,89800000.0
2007-05-10 18:06:00,1.6244,1.6246,1.6242,1.6246,66200000.0
2007-05-10 18:07:00,1.6246,1.6247,1.6243,1.6244,163300000.0
2007-05-10 18:08:00,1.6244,1.6244,1.6242,1.6243,234600002.0
2007-05-10 18:09:00,1.6244,1.6245,1.6237,1.6238,237200000.0
2007-05-10 18:10:00,1.6239,1.6244,1.6237,1.6244,359200003.0
2007-05-10 18:11:00,1.6244,1.6247,1.6243,1.6245,254600002.0
2007-05-10 18:12:00,1.6245,1.6247,1.6245,1.6247,187200000.0
2007-05-10 18:13:00,1.6247,1.6247,1.6243,1.6243,130600000.0
2007-05-10 18:14:00,1.6243,1.6245,1.6242,1.6244,82200000.0
2007-05-10 18:15:00,1.6244,1.6246,1.6243,1.6246,119700000.0
2007-05-10 18:16:00,1.6246,1.6246,1.624,1.6241,246700000.0
2007-05-10 18:17:00,1.6241,1.6244,1.6239,1.6243,165400001.0
2007-05-10 18:18:00,1.6243,1.6247,1.6242,1.6246,254700000.0
2007-05-10 18:19:00,1.6245,1.6249,1.6244,1.6246,324100000.0
2007-05-10 18:20:00,1.6246,1.6246,1.6244,1.6244,32000000.0
2007-05-10 18:21:00,1.6244,1.6247,1.6243,1.6243,206900000.0
2007-05-10 18:22:00,1.6244,1.6248,1.6244,1.6248,57400000.0
2007-05-10 18:23:00,1.6248,1.625,1.6248,1.625,100200000.0
2007-05-10 18:24:00,1.625,1.625,1.6247,1.6249,217100001.0
2007-05-10 18:25:00,1.6248,1.6254,1.6248,1.6252,137700000.0
2007-05-10 18:26:00,1.6252,1.6255,1.6252,1.6255,109100000.0
2007-05-10 18:27:00,1.6255,1.6255,1.6245,1.6247,279400000.0
2007-05-10 18:28:00,1.6247,1.6251,1.6246,1.6251,371800000.0
2007-05-10 18:29:00,1.6251,1.6254,1.6248,1.6254,326100000.0
2007-05-10 18:30:00,1.6254,1.6257,1.6251,1.6253,243700001.0
2007-05-10 18:31:00,1.6255,1.6265,1.6255,1.6263,279800000.0
2007-05-10 18:32:00,1.6263,1.6263,1.6259,1.6261,430200001.0
2007-05-10 18:33:00,1.6261,1.6266,1.626,1.6264,234500000.0
2007-05-10 18:34:00,1.6264,1.6268,1.6263,1.6266,196600000.0
2007-05-10 18:35:00,1.6266,1.6275,1.6263,1.6274,253400000.0
2007-05-10 18:36:00,1.6273,1.6276,1.6269,1.627,327600000.0
2007-05-10 18:37:00,1.627,1.6276,1.6266,1.6276,297300000.0
2007-05-10 18:38:00,1.6275,1.6278,1.6273,1.6274,267900000.0
2007-05-10 18:39:00,1.6275,1.6282,1.6271,1.6273,381300000.0
2007-05-10 18:40:00,1.6273,1.6275,1.6269,1.6271,612800000.0
2007-05-10 18:41:00,1.6271,1.6271,1.6264,1.6267,594300000.0
2007-05-10 18:42:00,1.6263,1.6275,1.6263,1.6266,378000000.0
2007-05-10 18:43:00,1.6267,1.6272,1.6265,1.6268,344300000.0
2007-05-10 18:44:00,1.627,1.6272,1.6266,1.6267,193900000.0
2007-05-10 18:45:00,1.6267,1.6268,1.6265,1.6266,105800000.0
2007-05-10 18:46:00,1.6267,1.6267,1.6265,1.6266,181500000.0
2007-05-10 18:47:00,1.6265,1.6267,1.6261,1.6262,673800004.0
2007-05-10 18:48:00,1.6262,1.6268,1.626,1.6266,392000000.0
2007-05-10 18:49:00,1.6266,1.6266,1.6258,1.6265,396900000.0
2007-05-10 18:50:00,1.6265,1.6271,1.6264,1.627,206900000.0
2007-05-10 18:51:00,1.627,1.6273,1.627,1.6272,249500001.0
2007-05-10 18:52:00,1.6271,1.6272,1.6268,1.627,285500002.0
2007-05-10 18:53:00,1.627,1.627,1.6268,1.627,338700000.0
2007-05-10 18:54:00,1.627,1.627,1.6267,1.6268,281400000.0
2007-05-10 18:55:00,1.6266,1.6269,1.6265,1.6267,193600000.0
2007-05-10 18:56:00,1.6267,1.6268,1.6264,1.6265,283100001.0
2007-05-10 18:57:00,1.6265,1.6268,1.6264,1.6267,361600000.0
2007-05-10 18:58:00,1.6267,1.6267,1.6265,1.6265,184500000.0
2007-05-10 18:59:00,1.6265,1.6268,1.6264,1.6267,228800000.0
2007-05-10 19:00:00,1.6265,1.6265,1.6261,1.6264,488199998.0
2007-05-10 19:01:00,1.6265,1.6266,1.6259,1.6262,253200000.0
2007-05-10 19:02:00,1.6262,1.6267,1.6261,1.6266,435599998.0
2007-05-10 19:03:00,1.6266,1.6266,1.6258,1.6262,251500000.0
2007-05-10 19:04:00,1.6263,1.6263,1.6254,1.6256,489300001.0
2007-05-10 19:05:00,1.6255,1.6258,1.6248,1.6258,613800001.0
2007-05-10 19:06:00,1.6258,1.6263,1.6256,1.6256,424799999.0
2007-05-10 19:07:00,1.6256,1.6262,1.6256,1.626,536199995.0
2007-05-10 19:08:00,1.6259,1.626,1.6253,1.6256,345300000.0
2007-05-10 19:09:00,1.6255,1.6256,1.6244,1.6246,411400000.0
2007-05-10 19:10:00,1.6246,1.6251,1.6246,1.6248,256600001.0
2007-05-10 19:11:00,1.6246,1.6256,1.6245,1.6254,346399997.0
2007-05-10 19:12:00,1.6255,1.6257,1.6251,1.6257,429899997.0
2007-05-10 19:13:00,1.6256,1.6258,1.6253,1.6254,376599999.0
2007-05-10 19:14:00,1.6254,1.626,1.6254,1.6259,307399999.0
2007-05-10 19:15:00,1.6259,1.6264,1.6258,1.6259,482999997.0
2007-05-10 19:16:00,1.626,1.6261,1.6257,1.6259,278699997.0
2007-05-10 19:17:00,1.6262,1.6263,1.6259,1.6262,324499999.0
2007-05-10 19:18:00,1.6261,1.6261,1.6251,1.6253,227500000.0
2007-05-10 19:19:00,1.6253,1.6254,1.6249,1.6254,233599999.0
2007-05-10 19:20:00,1.6253,1.6258,1.625,1.6254,228799999.0
2007-05-10 19:21:00,1.6256,1.6257,1.6253,1.6256,100900000.0
2007-05-10 19:22:00,1.6256,1.6264,1.6256,1.6262,208100000.0
2007-05-10 19:23:00,1.6264,1.6264,1.626,1.6263,123900000.0
2007-05-10 19:24:00,1.6263,1.6263,1.6258,1.6261,407000000.0
2007-05-10 19:25:00,1.626,1.6262,1.6251,1.6252,244700000.0
2007-05-10 19:26:00,1.6252,1.6256,1.6251,1.6254,212900000.0
2007-05-10 19:27:00,1.6252,1.6257,1.625,1.6253,364899999.0
2007-05-10 19:28:00,1.6253,1.6255,1.6251,1.6254,121500000.0
2007-05-10 19:29:00,1.6254,1.6255,1.6251,1.6253,91600000.0
2007-05-10 19:30:00,1.6254,1.6256,1.6252,1.6255,399600000.0
2007-05-10 19:31:00,1.6256,1.6258,1.6254,1.6256,196200000.0
2007-05-10 19:32:00,1.6257,1.6262,1.6257,1.6261,418999999.0
2007-05-10 19:33:00,1.6261,1.6261,1.6257,1.6257,210300000.0
2007-05-10 19:34:00,1.626,1.6265,1.6258,1.6265,456599999.0
2007-05-10 19:35:00,1.6265,1.627,1.6261,1.6267,365500000.0
2007-05-10 19:36:00,1.6268,1.6271,1.6267,1.6268,294000000.0
2007-05-10 19:37:00,1.6269,1.6269,1.6266,1.6269,231900000.0
2007-05-10 19:38:00,1.6269,1.6269,1.6265,1.6268,230500000.0
2007-05-10 19:39:00,1.6268,1.6268,1.6266,1.6267,141800000.0
2007-05-10 19:40:00,1.6268,1.6271,1.6267,1.6269,211000000.0
2007-05-10 19:41:00,1.6269,1.6269,1.6266,1.6269,295500000.0
2007-05-10 19:42:00,1.6267,1.627,1.6264,1.6267,156000000.0
2007-05-10 19:43:00,1.6266,1.6266,1.6264,1.6264,18000000.0
2007-05-10 19:45:00,1.6264,1.6268,1.6263,1.6264,134600000.0
2007-05-10 19:46:00,1.6264,1.6266,1.6261,1.6262,163500000.0
2007-05-10 19:47:00,1.6261,1.6261,1.6258,1.626,187799999.0
2007-05-10 19:48:00,1.626,1.626,1.6257,1.6258,96200000.0
2007-05-10 19:49:00,1.6258,1.626,1.6258,1.626,25100000.0
2007-05-10 19:50:00,1.626,1.6261,1.626,1.6261,47500000.0
2007-05-10 19:51:00,1.6261,1.6261,1.6259,1.6259,97800000.0
2007-05-10 19:52:00,1.6259,1.626,1.6257,1.626,119900000.0
2007-05-10 19:53:00,1.6258,1.6261,1.6258,1.6259,179400000.0
2007-05-10 19:54:00,1.6259,1.626,1.6258,1.6259,144700000.0
2007-05-10 19:55:00,1.626,1.6261,1.6257,1.6258,139100000.0
2007-05-10 19:56:00,1.6259,1.6263,1.6259,1.6261,230800000.0
2007-05-10 19:57:00,1.6262,1.6263,1.626,1.6263,115600000.0
2007-05-10 19:58:00,1.6263,1.6263,1.626,1.6261,209900000.0
2007-05-10 19:59:00,1.6259,1.6262,1.6259,1.6262,91000000.0
2007-05-10 20:00:00,1.6263,1.6265,1.6263,1.6265,68000000.0
2007-05-10 20:01:00,1.6265,1.6266,1.6263,1.6266,51600000.0
2007-05-10 20:02:00,1.6266,1.6266,1.6266,1.6266,10500000.0
2007-05-10 20:03:00,1.6266,1.627,1.6265,1.6265,217100000.0
2007-05-10 20:04:00,1.6265,1.6267,1.6262,1.6266,277300000.0
2007-05-10 20:05:00,1.6266,1.6268,1.6265,1.6268,138100000.0
2007-05-10 20:06:00,1.6268,1.6268,1.6262,1.6262,231300000.0
2007-05-10 20:07:00,1.6264,1.6264,1.6259,1.626,178199999.0
2007-05-10 20:08:00,1.6259,1.6264,1.6259,1.6262,351199998.0
2007-05-10 20:09:00,1.6263,1.6265,1.6263,1.6263,81200000.0
2007-05-10 20:10:00,1.6263,1.6264,1.6261,1.6264,182900000.0
2007-05-10 20:11:00,1.6264,1.6265,1.6263,1.6263,135200000.0
2007-05-10 20:12:00,1.6263,1.6263,1.626,1.626,243800000.0
2007-05-10 20:13:00,1.6262,1.6262,1.6261,1.6261,35600000.0
2007-05-10 20:14:00,1.6261,1.6261,1.6259,1.6259,47100000.0
2007-05-10 20:15:00,1.626,1.6262,1.6259,1.6261,106899999.0
2007-05-10 20:16:00,1.626,1.6261,1.626,1.626,37300000.0
2007-05-10 20:17:00,1.626,1.626,1.6258,1.6258,95200000.0
2007-05-10 20:18:00,1.626,1.6262,1.6259,1.626,150900000.0
2007-05-10 20:19:00,1.6262,1.6263,1.626,1.626,106100000.0
2007-05-10 20:20:00,1.6261,1.6261,1.626,1.6261,71300000.0
2007-05-10 20:21:00,1.626,1.6262,1.6259,1.6261,251500000.0
2007-05-10 20:22:00,1.6261,1.6261,1.6261,1.6261,27900000.0
2007-05-10 20:23:00,1.6261,1.6264,1.6261,1.6263,112700000.0
2007-05-10 20:24:00,1.6263,1.6263,1.6261,1.6261,91100000.0
2007-05-10 20:25:00,1.6261,1.6262,1.626,1.626,59700000.0
2007-05-10 20:26:00,1.626,1.6261,1.626,1.626,49400000.0
2007-05-10 20:28:00,1.626,1.6264,1.626,1.6263,329700000.0
2007-05-10 20:29:00,1.6263,1.6266,1.6262,1.6266,119200000.0
2007-05-10 20:30:00,1.6265,1.6265,1.6264,1.6265,118200000.0
2007-05-10 20:31:00,1.6265,1.6265,1.6262,1.6264,81200000.0
2007-05-10 20:32:00,1.6262,1.6265,1.6262,1.6265,17500000.0
2007-05-10 20:34:00,1.6262,1.6265,1.6262,1.6264,26400000.0
2007-05-10 20:35:00,1.6264,1.6265,1.626,1.6265,102900000.0
2007-05-10 20:36:00,1.6264,1.6265,1.6263,1.6263,23300000.0
2007-05-10 20:37:00,1.6265,1.6265,1.6263,1.6264,103500000.0
2007-05-10 20:38:00,1.6264,1.6267,1.6264,1.6266,82300000.0
2007-05-10 20:39:00,1.6267,1.6267,1.6265,1.6266,39100000.0
2007-05-10 20:40:00,1.6266,1.6266,1.6265,1.6265,108500000.0
2007-05-10 20:41:00,1.6266,1.6266,1.6266,1.6266,51500000.0
2007-05-10 20:42:00,1.6266,1.6267,1.6266,1.6266,31800000.0
2007-05-10 20:43:00,1.6267,1.6267,1.6261,1.6261,80999999.0
2007-05-10 20:44:00,1.6265,1.6268,1.6264,1.6268,205900000.0
2007-05-10 20:45:00,1.6268,1.6269,1.6268,1.6269,86600000.0
2007-05-10 20:46:00,1.6267,1.6269,1.6263,1.6265,123500000.0
2007-05-10 20:47:00,1.6264,1.6267,1.6263,1.6264,107800000.0
2007-05-10 20:48:00,1.6264,1.6268,1.6264,1.6268,105500000.0
2007-05-10 20:49:00,1.6267,1.6268,1.6266,1.6268,71099999.0
2007-05-10 20:50:00,1.6267,1.6268,1.6265,1.6266,132900000.0
2007-05-10 20:51:00,1.6267,1.6268,1.6266,1.6266,24000000.0
2007-05-10 20:52:00,1.6267,1.6267,1.6266,1.6266,6500000.0
2007-05-10 20:53:00,1.6267,1.6267,1.6267,1.6267,12000000.0
2007-05-10 20:54:00,1.6267,1.6267,1.6266,1.6266,14400000.0
2007-05-10 20:55:00,1.6266,1.6269,1.6266,1.6267,123700000.0
2007-05-10 20:56:00,1.6267,1.6268,1.6265,1.6268,32100000.0
2007-05-10 20:57:00,1.6268,1.6268,1.6266,1.6268,86600000.0
2007-05-10 20:58:00,1.6266,1.6269,1.6265,1.6267,202200000.0
2007-05-10 20:59:00,1.6269,1.627,1.6266,1.6267,207000000.0
2007-05-10 21:00:00,1.6267,1.6269,1.6267,1.6268,129600000.0
2007-05-10 21:01:00,1.6268,1.6269,1.6265,1.6268,221200000.0
2007-05-10 21:02:00,1.6267,1.6268,1.6266,1.6267,91500000.0
2007-05-10 21:03:00,1.6267,1.6268,1.6267,1.6268,32800000.0
2007-05-10 21:04:00,1.6268,1.6269,1.6268,1.6269,29600000.0
2007-05-10 21:05:00,1.627,1.6272,1.6269,1.6272,250400000.0
2007-05-10 21:06:00,1.6272,1.6272,1.627,1.6272,84000000.0
2007-05-10 21:07:00,1.6271,1.6271,1.6266,1.6268,198200000.0
2007-05-10 21:08:00,1.6267,1.6268,1.6267,1.6268,86700000.0
2007-05-10 21:09:00,1.6268,1.6268,1.6266,1.6268,109400000.0
2007-05-10 21:11:00,1.6268,1.6269,1.6267,1.6269,111600000.0
2007-05-10 21:12:00,1.6269,1.627,1.6269,1.627,46600000.0
2007-05-10 21:13:00,1.627,1.627,1.6268,1.6269,58600000.0
2007-05-10 21:14:00,1.627,1.627,1.6269,1.6269,19800000.0
2007-05-10 21:15:00,1.6269,1.6269,1.6268,1.6268,14100000.0
2007-05-10 21:16:00,1.6268,1.6268,1.6267,1.6267,46200000.0
2007-05-10 21:17:00,1.6268,1.6268,1.6267,1.6267,64400000.0
2007-05-10 21:19:00,1.6266,1.6267,1.6266,1.6267,99800000.0
2007-05-10 21:20:00,1.6267,1.6267,1.6264,1.6265,83600000.0
2007-05-10 21:21:00,1.6266,1.6266,1.6265,1.6265,36700000.0
2007-05-10 21:22:00,1.6265,1.6267,1.6264,1.6265,115100000.0
2007-05-10 21:23:00,1.6266,1.6267,1.6263,1.6265,133400000.0
2007-05-10 21:24:00,1.6266,1.6266,1.6266,1.6266,9600000.0
2007-05-10 21:26:00,1.6266,1.6269,1.6266,1.6269,57200000.0
2007-05-10 21:27:00,1.6269,1.6269,1.6268,1.6269,16500000.0
2007-05-10 21:28:00,1.6268,1.6269,1.6268,1.6269,19500000.0
2007-05-10 21:29:00,1.6269,1.6269,1.6268,1.6269,79100000.0
2007-05-10 21:30:00,1.6269,1.6271,1.6269,1.6271,36400000.0
2007-05-10 21:31:00,1.627,1.627,1.6269,1.6269,54700000.0
2007-05-10 21:32:00,1.6269,1.6271,1.6268,1.6268,26800000.0
2007-05-10 21:33:00,1.6269,1.6269,1.6267,1.6269,94600000.0
2007-05-10 21:34:00,1.6269,1.6271,1.6268,1.6271,119600000.0
2007-05-10 21:35:00,1.6271,1.6272,1.6271,1.6271,42600000.0
2007-05-10 21:36:00,1.627,1.6271,1.6267,1.627,117600000.0
2007-05-10 21:37:00,1.627,1.6271,1.627,1.627,48100000.0
2007-05-10 21:38:00,1.6271,1.6272,1.627,1.6271,41400000.0
2007-05-10 21:39:00,1.627,1.627,1.627,1.627,46400000.0
2007-05-10 21:41:00,1.6271,1.6272,1.6267,1.6267,76800000.0
2007-05-10 21:42:00,1.6267,1.6269,1.6266,1.6269,80800000.0
2007-05-10 21:43:00,1.6269,1.6272,1.6266,1.6272,200400000.0
2007-05-10 21:44:00,1.627,1.6273,1.627,1.6272,151700000.0
2007-05-10 21:45:00,1.627,1.6273,1.627,1.6272,181300000.0
2007-05-10 21:46:00,1.6272,1.6272,1.6268,1.6271,128600000.0
2007-05-10 21:50:00,1.6272,1.6272,1.6271,1.6271,12800000.0
2007-05-10 21:51:00,1.6272,1.6272,1.6271,1.6272,11400000.0
2007-05-10 21:52:00,1.6272,1.6272,1.6272,1.6272,21700000.0
2007-05-10 21:53:00,1.6272,1.6273,1.6272,1.6272,41500000.0
2007-05-10 21:54:00,1.6272,1.6272,1.6271,1.6271,31500000.0
2007-05-10 21:55:00,1.6271,1.6271,1.6271,1.6271,49500000.0
2007-05-10 21:56:00,1.6271,1.6273,1.627,1.6273,67699999.0
2007-05-10 21:57:00,1.6273,1.6275,1.6272,1.6274,71200000.0
2007-05-10 21:58:00,1.6272,1.6275,1.627,1.6275,45000000.0
2007-05-10 21:59:00,1.6276,1.6277,1.6272,1.6276,204400000.0
2007-05-10 22:00:00,1.6276,1.6278,1.6275,1.6277,195500000.0
2007-05-10 22:01:00,1.6277,1.6287,1.6277,1.6284,368000000.0
2007-05-10 22:02:00,1.6285,1.6285,1.6284,1.6284,6600000.0
2007-05-10 22:03:00,1.6284,1.6285,1.6276,1.6284,179700001.0
2007-05-10 22:04:00,1.6285,1.6285,1.6277,1.6283,238900001.0
2007-05-10 22:05:00,1.628,1.6282,1.6276,1.6278,207400001.0
2007-05-10 22:06:00,1.6281,1.6283,1.6281,1.6283,70000000.0
2007-05-10 22:07:00,1.6283,1.6285,1.6281,1.6283,120500000.0
2007-05-10 22:08:00,1.6284,1.6288,1.6283,1.6283,200600000.0
2007-05-10 22:09:00,1.6283,1.6283,1.6279,1.6279,88600000.0
2007-05-10 22:10:00,1.6279,1.628,1.6276,1.6278,65900000.0
2007-05-10 22:11:00,1.6278,1.6278,1.6278,1.6278,1600000.0
2007-05-10 22:12:00,1.6277,1.6278,1.6275,1.6277,70100000.0
2007-05-10 22:13:00,1.6277,1.6279,1.6275,1.6279,57400000.0
2007-05-10 22:14:00,1.6278,1.6281,1.6278,1.628,90900000.0
2007-05-10 22:15:00,1.6281,1.6284,1.6281,1.6283,67300000.0
2007-05-10 22:16:00,1.6282,1.6283,1.6282,1.6283,39600000.0
2007-05-10 22:17:00,1.6284,1.6284,1.6281,1.6283,38900000.0
2007-05-10 22:18:00,1.6283,1.6283,1.6281,1.6281,6600000.0
2007-05-10 22:19:00,1.6281,1.6282,1.6279,1.6281,28200000.0
2007-05-10 22:20:00,1.6282,1.6282,1.6277,1.6281,112800000.0
2007-05-10 22:21:00,1.628,1.6281,1.6278,1.6279,34100000.0
2007-05-10 22:22:00,1.6277,1.628,1.6277,1.6277,52500000.0
2007-05-10 22:23:00,1.6279,1.6284,1.6278,1.6284,109000000.0
2007-05-10 22:24:00,1.6285,1.6286,1.6285,1.6286,63200000.0
2007-05-10 22:25:00,1.6286,1.6286,1.6285,1.6285,43100000.0
2007-05-10 22:26:00,1.6285,1.6286,1.6285,1.6286,61000000.0
2007-05-10 22:27:00,1.6286,1.6286,1.6286,1.6286,80800000.0
2007-05-10 22:28:00,1.6286,1.6287,1.6286,1.6286,37300000.0
2007-05-10 22:29:00,1.6286,1.6286,1.6286,1.6286,17500000.0
2007-05-10 22:30:00,1.6286,1.6286,1.6286,1.6286,5000000.0
2007-05-10 22:31:00,1.6286,1.6286,1.6286,1.6286,29800000.0
2007-05-10 22:32:00,1.6286,1.6286,1.6284,1.6286,85600000.0
2007-05-10 22:33:00,1.6286,1.6286,1.6285,1.6286,93700000.0
2007-05-10 22:34:00,1.6286,1.6286,1.6286,1.6286,44800000.0
2007-05-10 22:35:00,1.6286,1.6288,1.6286,1.6286,49300000.0
2007-05-10 22:36:00,1.6286,1.6286,1.6285,1.6285,28600000.0
2007-05-10 22:37:00,1.6285,1.6288,1.6285,1.6287,52200000.0
2007-05-10 22:38:00,1.6287,1.6288,1.6285,1.6288,159700000.0
2007-05-10 22:39:00,1.6288,1.6289,1.6287,1.6287,34300000.0
2007-05-10 22:40:00,1.6288,1.629,1.6285,1.629,116900000.0
2007-05-10 22:41:00,1.6289,1.6292,1.6288,1.6288,99600000.0
2007-05-10 22:42:00,1.6289,1.6289,1.6287,1.6287,25100000.0
2007-05-10 22:43:00,1.6287,1.6289,1.6287,1.6288,155600000.0
2007-05-10 22:44:00,1.6288,1.629,1.6288,1.6289,21000000.0
2007-05-10 22:45:00,1.629,1.629,1.6287,1.629,144099999.0
2007-05-10 22:46:00,1.6291,1.6305,1.6291,1.6305,142900000.0
2007-05-10 22:47:00,1.6304,1.6307,1.6301,1.6301,233600000.0
2007-05-10 22:48:00,1.6303,1.6309,1.6299,1.6307,232800000.0
2007-05-10 22:49:00,1.6308,1.6308,1.6303,1.6303,85200000.0
2007-05-10 22:50:00,1.6302,1.6303,1.6296,1.6303,192100000.0
2007-05-10 22:51:00,1.6302,1.6305,1.63,1.6303,259000000.0
2007-05-10 22:52:00,1.6306,1.6309,1.6305,1.6306,309900000.0
2007-05-10 22:53:00,1.6309,1.6317,1.6307,1.6313,166200000.0
2007-05-10 22:54:00,1.6313,1.6314,1.6305,1.6307,113600000.0
2007-05-10 22:55:00,1.6308,1.6308,1.63,1.6305,156400000.0
2007-05-10 22:56:00,1.6306,1.6307,1.6304,1.6305,36000000.0
2007-05-10 22:57:00,1.6307,1.6308,1.6305,1.6307,85100000.0
2007-05-10 22:58:00,1.6307,1.6307,1.6305,1.6306,34900000.0
2007-05-10 22:59:00,1.6306,1.6308,1.6305,1.6305,33100000.0
2007-05-10 23:00:00,1.6304,1.6305,1.6299,1.6299,75600000.0
2007-05-10 23:01:00,1.63,1.6305,1.6299,1.6302,162200000.0
2007-05-10 23:02:00,1.6302,1.6302,1.6296,1.6297,201000000.0
2007-05-10 23:03:00,1.6291,1.6301,1.6291,1.6301,190400000.0
2007-05-10 23:04:00,1.6301,1.6301,1.63,1.63,14100000.0
2007-05-10 23:05:00,1.6299,1.6304,1.6298,1.6302,260200000.0
2007-05-10 23:06:00,1.6302,1.6302,1.6301,1.6301,17000000.0
2007-05-10 23:07:00,1.63,1.6305,1.63,1.6304,128700000.0
2007-05-10 23:08:00,1.6304,1.6322,1.6302,1.6315,228000000.0
2007-05-10 23:09:00,1.6316,1.6316,1.6304,1.6308,115500000.0
2007-05-10 23:10:00,1.6312,1.6316,1.6312,1.6314,168200000.0
2007-05-10 23:11:00,1.6313,1.6315,1.631,1.631,141400000.0
2007-05-10 23:12:00,1.631,1.6313,1.6307,1.6313,124200000.0
2007-05-10 23:13:00,1.6313,1.6316,1.6311,1.6311,152000000.0
2007-05-10 23:14:00,1.631,1.6312,1.631,1.6312,33200000.0
2007-05-10 23:15:00,1.6309,1.6313,1.6307,1.6311,47100000.0
2007-05-10 23:16:00,1.6311,1.6318,1.6309,1.6318,54100000.0
2007-05-10 23:17:00,1.6318,1.6318,1.6314,1.6316,197200000.0
2007-05-10 23:18:00,1.6316,1.6316,1.6312,1.6314,175100000.0
2007-05-10 23:19:00,1.6314,1.6317,1.6314,1.6315,118200000.0
2007-05-10 23:20:00,1.6315,1.6318,1.6313,1.6317,136800000.0
2007-05-10 23:21:00,1.6317,1.6317,1.6315,1.6315,54900000.0
2007-05-10 23:22:00,1.6313,1.6316,1.6312,1.6315,88800000.0
2007-05-10 23:23:00,1.6316,1.6317,1.6311,1.6317,121300000.0
2007-05-10 23:24:00,1.6318,1.6318,1.6311,1.6311,40400000.0
2007-05-10 23:25:00,1.6317,1.6322,1.6308,1.6317,142500000.0
2007-05-10 23:26:00,1.6316,1.6336,1.6316,1.6332,166400000.0
2007-05-10 23:27:00,1.6338,1.6338,1.6328,1.6332,258800000.0
2007-05-10 23:28:00,1.6332,1.6338,1.633,1.6332,246500000.0
2007-05-10 23:29:00,1.6332,1.6333,1.6329,1.6333,149700000.0
2007-05-10 23:30:00,1.6333,1.6338,1.6331,1.6338,91400000.0
2007-05-10 23:31:00,1.6338,1.6352,1.6336,1.6345,273800000.0
2007-05-10 23:32:00,1.6345,1.6347,1.634,1.6343,109700000.0
2007-05-10 23:33:00,1.6343,1.6344,1.6336,1.6344,97000000.0
2007-05-10 23:34:00,1.6344,1.6344,1.6337,1.6337,162500000.0
2007-05-10 23:35:00,1.634,1.634,1.6337,1.6339,43300000.0
2007-05-10 23:36:00,1.6339,1.6339,1.6335,1.6336,109900000.0
2007-05-10 23:37:00,1.6335,1.6335,1.633,1.6335,124600000.0
2007-05-10 23:38:00,1.6335,1.6335,1.6331,1.6333,137100000.0
2007-05-10 23:39:00,1.6335,1.6335,1.6333,1.6334,61200000.0
2007-05-10 23:40:00,1.6334,1.6335,1.6332,1.6333,53600000.0
2007-05-10 23:41:00,1.6332,1.6337,1.6332,1.6335,64500000.0
2007-05-10 23:42:00,1.6336,1.6342,1.6327,1.634,141300001.0
2007-05-10 23:43:00,1.634,1.6349,1.6339,1.6345,166000000.0
2007-05-10 23:44:00,1.6346,1.6363,1.6345,1.6357,304900000.0
2007-05-10 23:45:00,1.6356,1.6356,1.6346,1.635,173600000.0
2007-05-10 23:46:00,1.6351,1.6351,1.6331,1.6343,243200000.0
2007-05-10 23:47:00,1.6345,1.6345,1.634,1.6342,241100000.0
2007-05-10 23:48:00,1.6341,1.6343,1.6339,1.6339,157400000.0
2007-05-10 23:49:00,1.6338,1.6341,1.6333,1.6341,110100000.0
2007-05-10 23:50:00,1.634,1.6343,1.6329,1.634,251800000.0
2007-05-10 23:51:00,1.634,1.6343,1.6338,1.6343,71800000.0
2007-05-10 23:52:00,1.6341,1.6342,1.6337,1.6337,106700000.0
2007-05-10 23:53:00,1.6339,1.634,1.6335,1.6337,165600000.0
2007-05-10 23:54:00,1.6337,1.6337,1.6336,1.6336,15000000.0
2007-05-10 23:55:00,1.6335,1.6335,1.6329,1.6329,97200000.0
2007-05-10 23:56:00,1.6328,1.6331,1.6318,1.6328,172700000.0
2007-05-10 23:57:00,1.6328,1.6331,1.6327,1.6327,82600000.0
2007-05-10 23:58:00,1.6327,1.6327,1.6325,1.6327,26000000.0
2007-05-10 23:59:00,1.6325,1.6327,1.6322,1.6327,79700000.0
2007-05-11 00:00:00,1.6327,1.6333,1.632,1.6333,108800000.0
2007-05-11 00:01:00,1.6332,1.6335,1.6332,1.6332,122700000.0
2007-05-11 00:02:00,1.6342,1.6355,1.6334,1.6354,204300000.0
2007-05-11 00:03:00,1.6355,1.6367,1.6353,1.6353,201200000.0
2007-05-11 00:04:00,1.6351,1.6354,1.6343,1.6344,317500000.0
2007-05-11 00:05:00,1.6342,1.6342,1.6334,1.6335,179300000.0
2007-05-11 00:06:00,1.6334,1.634,1.6334,1.6337,58600000.0
2007-05-11 00:07:00,1.6336,1.6339,1.6335,1.6336,139100000.0
2007-05-11 00:08:00,1.6338,1.6342,1.6338,1.634,130100000.0
2007-05-11 00:09:00,1.634,1.6342,1.6338,1.6338,150100000.0
2007-05-11 00:10:00,1.6341,1.6342,1.6339,1.634,58500000.0
2007-05-11 00:11:00,1.6339,1.6341,1.6339,1.6341,29300000.0
2007-05-11 00:12:00,1.634,1.634,1.6337,1.6339,44300000.0
2007-05-11 00:13:00,1.6337,1.634,1.6334,1.6338,100500000.0
2007-05-11 00:15:00,1.6337,1.6338,1.6337,1.6337,38700000.0
2007-05-11 00:16:00,1.6338,1.6338,1.6337,1.6338,42600000.0
2007-05-11 00:17:00,1.6338,1.6339,1.6338,1.6339,14200000.0
2007-05-11 00:18:00,1.6341,1.6341,1.6321,1.6338,137900000.0
2007-05-11 00:19:00,1.6339,1.6339,1.6336,1.6337,149800000.0
2007-05-11 00:20:00,1.6336,1.6336,1.6331,1.6332,130000000.0
2007-05-11 00:21:00,1.6332,1.6332,1.6328,1.633,79200000.0
2007-05-11 00:22:00,1.6332,1.6332,1.6325,1.6325,90300000.0
2007-05-11 00:23:00,1.6326,1.6326,1.6319,1.6319,86700000.0
2007-05-11 00:24:00,1.632,1.6326,1.6319,1.6324,190100000.0
2007-05-11 00:25:00,1.6322,1.6323,1.6305,1.6321,125800000.0
2007-05-11 00:26:00,1.6322,1.6325,1.6318,1.6323,204100000.0
2007-05-11 00:27:00,1.6325,1.6325,1.6324,1.6325,90600000.0
2007-05-11 00:28:00,1.6325,1.6325,1.6325,1.6325,21300000.0
2007-05-11 00:29:00,1.6325,1.6329,1.6325,1.6329,165700000.0
2007-05-11 00:30:00,1.6329,1.6331,1.6329,1.6331,63900000.0
2007-05-11 00:31:00,1.6328,1.6336,1.6328,1.6336,151100000.0
2007-05-11 00:32:00,1.6335,1.6338,1.6335,1.6338,55000000.0
2007-05-11 00:33:00,1.6336,1.6336,1.6336,1.6336,23800000.0
2007-05-11 00:34:00,1.6336,1.6336,1.6335,1.6335,14200000.0
2007-05-11 00:35:00,1.6335,1.6335,1.6334,1.6334,22700000.0
2007-05-11 00:36:00,1.6335,1.6335,1.6334,1.6334,14200000.0
2007-05-11 00:37:00,1.6331,1.6334,1.6329,1.6334,29000000.0
2007-05-11 00:38:00,1.6334,1.6334,1.6333,1.6333,14900000.0
2007-05-11 00:39:00,1.6334,1.6335,1.6334,1.6335,87700000.0
2007-05-11 00:40:00,1.6334,1.6339,1.6334,1.6339,73500000.0
2007-05-11 00:41:00,1.6339,1.6341,1.6336,1.6338,116800000.0
2007-05-11 00:42:00,1.6337,1.6338,1.6337,1.6338,48600000.0
2007-05-11 00:43:00,1.6338,1.6338,1.6338,1.6338,35900000.0
2007-05-11 00:44:00,1.6338,1.6338,1.6335,1.6335,41800000.0
2007-05-11 00:45:00,1.6335,1.6336,1.6333,1.6336,56800000.0
2007-05-11 00:47:00,1.6336,1.6336,1.6335,1.6336,73800000.0
2007-05-11 00:48:00,1.6336,1.6336,1.6336,1.6336,9600000.0
2007-05-11 00:49:00,1.6338,1.6338,1.6334,1.6336,81100000.0
2007-05-11 00:50:00,1.6336,1.6336,1.6334,1.6335,54100000.0
2007-05-11 00:51:00,1.6338,1.6339,1.6336,1.6336,146800000.0
2007-05-11 00:52:00,1.6334,1.6334,1.6334,1.6334,31000000.0
2007-05-11 00:53:00,1.6332,1.6332,1.6329,1.633,60300000.0
2007-05-11 00:54:00,1.6332,1.6332,1.6329,1.6331,86700000.0
2007-05-11 00:55:00,1.6333,1.6333,1.6331,1.6331,21300000.0
2007-05-11 00:56:00,1.6332,1.6332,1.633,1.633,41100000.0
2007-05-11 00:57:00,1.633,1.6331,1.6327,1.633,69500000.0
2007-05-11 00:58:00,1.6331,1.6332,1.633,1.6332,112600000.0
2007-05-11 00:59:00,1.6331,1.6334,1.633,1.6332,91300000.0
2007-05-11 01:00:00,1.6332,1.6333,1.6332,1.6332,45100000.0
2007-05-11 01:01:00,1.6332,1.6335,1.6332,1.6334,145800000.0
2007-05-11 01:02:00,1.6332,1.6333,1.6331,1.6333,90300000.0
2007-05-11 01:03:00,1.6333,1.6335,1.6331,1.6332,169800000.0
2007-05-11 01:04:00,1.6333,1.6333,1.6333,1.6333,21600000.0
2007-05-11 01:05:00,1.6331,1.6333,1.6331,1.6333,63300000.0
2007-05-11 01:06:00,1.6331,1.6334,1.6331,1.6334,14400000.0
2007-05-11 01:07:00,1.6332,1.6336,1.6331,1.6335,40100000.0
2007-05-11 01:08:00,1.6335,1.6336,1.633,1.633,118800000.0
2007-05-11 01:09:00,1.633,1.6333,1.6325,1.6326,81300000.0
2007-05-11 01:10:00,1.6325,1.633,1.6325,1.6329,96700000.0
2007-05-11 01:11:00,1.633,1.633,1.6324,1.6324,44900000.0
2007-05-11 01:12:00,1.6327,1.633,1.6325,1.6326,49700000.0
2007-05-11 01:13:00,1.6326,1.6328,1.6326,1.6328,12700000.0
2007-05-11 01:14:00,1.6326,1.6328,1.6324,1.6325,59300000.0
2007-05-11 01:15:00,1.6327,1.633,1.6324,1.633,20000000.0
2007-05-11 01:16:00,1.6327,1.6329,1.6323,1.6326,55000000.0
2007-05-11 01:17:00,1.6326,1.6327,1.6323,1.6325,66400000.0
2007-05-11 01:18:00,1.6324,1.6324,1.6321,1.6324,49000000.0
2007-05-11 01:19:00,1.6324,1.6327,1.6323,1.6327,32400000.0
2007-05-11 01:20:00,1.6325,1.6327,1.6323,1.6327,65000000.0
2007-05-11 01:21:00,1.6326,1.6327,1.6326,1.6327,22800000.0
2007-05-11 01:22:00,1.6325,1.6326,1.6325,1.6326,40300000.0
2007-05-11 01:23:00,1.6325,1.6327,1.6321,1.6324,67500000.0
2007-05-11 01:24:00,1.6326,1.6329,1.6324,1.6329,67800000.0
2007-05-11 01:25:00,1.6328,1.6328,1.6326,1.6326,92800000.0
2007-05-11 01:26:00,1.6329,1.6329,1.6325,1.6327,100900000.0
2007-05-11 01:27:00,1.6325,1.6326,1.6324,1.6325,80000000.0
2007-05-11 01:28:00,1.6325,1.6325,1.6321,1.6321,67200000.0
2007-05-11 01:29:00,1.6321,1.6322,1.6321,1.6322,27500000.0
2007-05-11 01:30:00,1.6321,1.6324,1.6321,1.6324,73600000.0
2007-05-11 01:31:00,1.6321,1.6325,1.6321,1.6325,38200000.0
2007-05-11 01:32:00,1.6325,1.6327,1.6323,1.6325,163600000.0
2007-05-11 01:33:00,1.6323,1.6327,1.6323,1.6325,91100000.0
2007-05-11 01:34:00,1.6325,1.6326,1.6323,1.6326,63700000.0
2007-05-11 01:35:00,1.6323,1.6326,1.6318,1.632,115400000.0
2007-05-11 01:36:00,1.6321,1.6322,1.6318,1.632,265100000.0
2007-05-11 01:37:00,1.632,1.6322,1.6318,1.6322,109700000.0
2007-05-11 01:38:00,1.6321,1.6322,1.6317,1.6322,184900003.0
2007-05-11 01:39:00,1.6319,1.6321,1.6317,1.632,78900000.0
2007-05-11 01:40:00,1.632,1.6321,1.6314,1.6314,131400000.0
2007-05-11 01:41:00,1.6314,1.6316,1.6311,1.6312,192600001.0
2007-05-11 01:42:00,1.6312,1.6316,1.6308,1.6314,332700000.0
2007-05-11 01:43:00,1.6316,1.6317,1.6313,1.6314,78200001.0
2007-05-11 01:44:00,1.6314,1.6318,1.6314,1.6318,78100000.0
2007-05-11 01:45:00,1.6315,1.632,1.6314,1.6318,154100000.0
2007-05-11 01:46:00,1.6319,1.6323,1.6317,1.6323,126900000.0
2007-05-11 01:47:00,1.6323,1.6323,1.6319,1.6319,184600000.0
2007-05-11 01:48:00,1.6318,1.6318,1.6312,1.6314,288300000.0
2007-05-11 01:49:00,1.6313,1.6318,1.6312,1.6314,117599997.0
2007-05-11 01:50:00,1.6316,1.6318,1.6315,1.6317,45600001.0
2007-05-11 01:51:00,1.6317,1.6317,1.6314,1.6317,190900000.0
2007-05-11 01:52:00,1.6316,1.632,1.6313,1.6317,323000000.0
2007-05-11 01:53:00,1.6315,1.6318,1.6314,1.6315,169200002.0
2007-05-11 01:54:00,1.6315,1.6318,1.6312,1.6312,224000000.0
2007-05-11 01:55:00,1.6314,1.6318,1.631,1.6311,231800001.0
2007-05-11 01:56:00,1.6312,1.6317,1.631,1.6315,307300000.0
2007-05-11 01:57:00,1.6315,1.6318,1.6313,1.6314,334700000.0
2007-05-11 01:58:00,1.6311,1.6319,1.6311,1.6317,147500000.0
2007-05-11 01:59:00,1.6317,1.6319,1.6315,1.6318,198800000.0
2007-05-11 02:00:00,1.6318,1.6318,1.6309,1.6312,284400003.0
2007-05-11 02:01:00,1.6312,1.6315,1.6309,1.6311,109100002.0
2007-05-11 02:02:00,1.6313,1.6313,1.631,1.631,66200000.0
2007-05-11 02:03:00,1.6308,1.6312,1.6308,1.6308,75700000.0
2007-05-11 02:04:00,1.6309,1.6313,1.6308,1.631,85400000.0
2007-05-11 02:05:00,1.631,1.6321,1.631,1.6314,371700000.0
2007-05-11 02:06:00,1.6314,1.6314,1.631,1.6312,135500000.0
2007-05-11 02:07:00,1.6313,1.6314,1.6312,1.6314,67700000.0
2007-05-11 02:08:00,1.6313,1.6313,1.6311,1.6311,35500000.0
2007-05-11 02:09:00,1.6313,1.6313,1.6311,1.6313,95400000.0
2007-05-11 02:10:00,1.6313,1.6315,1.6311,1.6314,65000000.0
2007-05-11 02:11:00,1.6314,1.6315,1.6314,1.6314,69700000.0
2007-05-11 02:12:00,1.6314,1.6319,1.6314,1.6316,145400000.0
2007-05-11 02:13:00,1.6317,1.6317,1.6312,1.6315,294000000.0
2007-05-11 02:14:00,1.6315,1.6321,1.6314,1.632,204200001.0
2007-05-11 02:15:00,1.632,1.632,1.6316,1.6319,201200000.0
2007-05-11 02:16:00,1.6318,1.6322,1.6315,1.6317,178700000.0
2007-05-11 02:17:00,1.6319,1.6319,1.6313,1.6316,172500000.0
2007-05-11 02:18:00,1.6317,1.6317,1.6313,1.6315,141400000.0
2007-05-11 02:19:00,1.6315,1.6316,1.6311,1.6314,92000000.0
2007-05-11 02:20:00,1.6315,1.6316,1.6313,1.6316,52700000.0
2007-05-11 02:21:00,1.6317,1.6317,1.6313,1.6316,66700000.0
2007-05-11 02:22:00,1.6316,1.6319,1.6314,1.6319,183500000.0
2007-05-11 02:23:00,1.6319,1.6319,1.6312,1.6314,193800000.0
2007-05-11 02:24:00,1.6317,1.6319,1.6315,1.6319,131300000.0
2007-05-11 02:25:00,1.6317,1.6321,1.6317,1.6321,185500002.0
2007-05-11 02:26:00,1.632,1.6322,1.6319,1.632,43100000.0
2007-05-11 02:27:00,1.632,1.6322,1.6319,1.6322,92400000.0
2007-05-11 02:28:00,1.632,1.6324,1.632,1.6323,100300000.0
2007-05-11 02:29:00,1.6322,1.6327,1.6322,1.6322,57900000.0
2007-05-11 02:30:00,1.6323,1.6324,1.632,1.632,56500000.0
2007-05-11 02:31:00,1.6322,1.6323,1.6319,1.6323,112900000.0
2007-05-11 02:32:00,1.632,1.6322,1.6318,1.6319,117600000.0
2007-05-11 02:33:00,1.6319,1.6319,1.6315,1.6317,47000000.0
2007-05-11 02:34:00,1.6316,1.6319,1.6316,1.6318,94700001.0
2007-05-11 02:35:00,1.6318,1.6318,1.6315,1.6315,102200000.0
2007-05-11 02:36:00,1.6318,1.632,1.6317,1.6317,68900000.0
2007-05-11 02:37:00,1.6317,1.6319,1.6315,1.6318,153800002.0
2007-05-11 02:38:00,1.6319,1.6319,1.6314,1.6315,74700000.0
2007-05-11 02:39:00,1.6314,1.632,1.6314,1.6319,97800000.0
2007-05-11 02:40:00,1.6317,1.632,1.6317,1.6317,165400000.0
2007-05-11 02:41:00,1.6318,1.6318,1.6315,1.6318,58100000.0
2007-05-11 02:42:00,1.6315,1.632,1.6315,1.6317,166800000.0
2007-05-11 02:43:00,1.6317,1.6317,1.6314,1.6314,138500000.0
2007-05-11 02:44:00,1.6315,1.6315,1.6308,1.6311,69000000.0
2007-05-11 02:45:00,1.6309,1.631,1.6305,1.6309,135199999.0
2007-05-11 02:46:00,1.631,1.631,1.6307,1.6307,71300000.0
2007-05-11 02:47:00,1.6308,1.6309,1.6306,1.6308,67500000.0
2007-05-11 02:48:00,1.6306,1.631,1.6306,1.6308,71300000.0
2007-05-11 02:49:00,1.6307,1.6309,1.6307,1.6308,41600000.0
2007-05-11 02:50:00,1.6309,1.6309,1.6306,1.6306,45900000.0
2007-05-11 02:51:00,1.6307,1.6309,1.6306,1.6307,71300000.0
2007-05-11 02:52:00,1.6307,1.6307,1.6302,1.6305,48900000.0
2007-05-11 02:53:00,1.6307,1.6307,1.6303,1.6303,39300000.0
2007-05-11 02:54:00,1.6306,1.6308,1.6305,1.6307,123300001.0
2007-05-11 02:55:00,1.6306,1.6308,1.6303,1.6304,153300001.0
2007-05-11 02:56:00,1.6306,1.6306,1.6303,1.6305,103900000.0
2007-05-11 02:57:00,1.6306,1.6307,1.6306,1.6306,32000000.0
2007-05-11 02:58:00,1.6307,1.6308,1.6305,1.6308,80000000.0
2007-05-11 02:59:00,1.6308,1.6308,1.6303,1.6303,161400000.0
2007-05-11 03:00:00,1.6304,1.6304,1.6302,1.6304,86200000.0
2007-05-11 03:01:00,1.6304,1.6304,1.6298,1.6302,95200000.0
2007-05-11 03:02:00,1.63,1.6304,1.6298,1.6299,216900000.0
2007-05-11 03:03:00,1.6298,1.6301,1.6298,1.6299,93800002.0
2007-05-11 03:04:00,1.6299,1.6303,1.6299,1.6299,105600001.0
2007-05-11 03:05:00,1.6301,1.6303,1.6299,1.6301,161700000.0
2007-05-11 03:06:00,1.6301,1.6303,1.6298,1.6301,53700000.0
2007-05-11 03:07:00,1.6299,1.63,1.6298,1.6299,89800000.0
2007-05-11 03:08:00,1.6299,1.6302,1.6299,1.6302,77600000.0
2007-05-11 03:09:00,1.63,1.6301,1.6298,1.63,39600000.0
2007-05-11 03:10:00,1.6299,1.63,1.6297,1.6299,74500000.0
2007-05-11 03:11:00,1.63,1.6301,1.6295,1.6299,103000001.0
2007-05-11 03:12:00,1.6299,1.63,1.6297,1.6297,61100000.0
2007-05-11 03:13:00,1.63,1.63,1.6295,1.6298,149700001.0
2007-05-11 03:14:00,1.6299,1.63,1.6296,1.6299,229500000.0
2007-05-11 03:15:00,1.6296,1.6299,1.6294,1.6295,143800000.0
2007-05-11 03:16:00,1.6294,1.6294,1.6286,1.6286,162700000.0
2007-05-11 03:17:00,1.6286,1.6291,1.6286,1.6289,115500000.0
2007-05-11 03:18:00,1.6289,1.6291,1.6286,1.629,104800000.0
2007-05-11 03:19:00,1.629,1.6291,1.6288,1.629,148300000.0
2007-05-11 03:20:00,1.6289,1.6292,1.6289,1.6291,68000000.0
2007-05-11 03:21:00,1.6292,1.6293,1.6289,1.629,44300001.0
2007-05-11 03:22:00,1.6289,1.6297,1.6289,1.6294,155300001.0
2007-05-11 03:23:00,1.6292,1.6296,1.6292,1.6292,207600000.0
2007-05-11 03:24:00,1.6293,1.6293,1.6288,1.6292,143300001.0
2007-05-11 03:25:00,1.6291,1.6291,1.628,1.6282,170300000.0
2007-05-11 03:26:00,1.6282,1.6286,1.628,1.6284,251200000.0
2007-05-11 03:27:00,1.6287,1.6287,1.6284,1.6286,97200000.0
2007-05-11 03:28:00,1.6286,1.6288,1.6285,1.6285,130900000.0
2007-05-11 03:29:00,1.6285,1.6289,1.6285,1.6286,222300000.0
2007-05-11 03:30:00,1.6286,1.6292,1.6285,1.629,167800000.0
2007-05-11 03:31:00,1.629,1.6292,1.6284,1.6284,124100002.0
2007-05-11 03:32:00,1.6285,1.6287,1.6284,1.6286,133000001.0
2007-05-11 03:33:00,1.6287,1.6288,1.6285,1.6285,63900000.0
2007-05-11 03:34:00,1.6287,1.6289,1.6285,1.6285,80100000.0
2007-05-11 03:35:00,1.6288,1.629,1.6286,1.6287,32600000.0
2007-05-11 03:36:00,1.6288,1.6288,1.6286,1.6287,95000000.0
2007-05-11 03:37:00,1.6288,1.629,1.6286,1.6287,109400000.0
2007-05-11 03:38:00,1.629,1.6291,1.6287,1.6291,70700000.0
2007-05-11 03:39:00,1.629,1.629,1.6289,1.629,126100000.0
2007-05-11 03:40:00,1.6289,1.629,1.6289,1.629,67100000.0
2007-05-11 03:41:00,1.629,1.6291,1.6288,1.6288,105800000.0
2007-05-11 03:42:00,1.6289,1.6291,1.6288,1.629,90400000.0
2007-05-11 03:43:00,1.6288,1.6291,1.6288,1.629,31800000.0
2007-05-11 03:44:00,1.6291,1.6292,1.6291,1.6292,7300000.0
2007-05-11 03:45:00,1.629,1.6293,1.629,1.6293,124200000.0
2007-05-11 03:46:00,1.6293,1.6293,1.6286,1.6289,166600000.0
2007-05-11 03:47:00,1.629,1.629,1.6287,1.6288,39600000.0
2007-05-11 03:48:00,1.6287,1.6288,1.6284,1.6288,99700000.0
2007-05-11 03:49:00,1.6288,1.6288,1.6283,1.6283,137200001.0
2007-05-11 03:50:00,1.6285,1.6285,1.6282,1.6282,151400000.0
2007-05-11 03:51:00,1.6285,1.6285,1.6275,1.628,194100001.0
2007-05-11 03:52:00,1.6281,1.6283,1.628,1.6281,122800000.0
2007-05-11 03:53:00,1.6279,1.6283,1.6278,1.6282,197400000.0
2007-05-11 03:54:00,1.6281,1.6282,1.6277,1.628,148800000.0
2007-05-11 03:55:00,1.628,1.6283,1.6278,1.6283,112400000.0
2007-05-11 03:56:00,1.6282,1.6283,1.628,1.6282,125300003.0
2007-05-11 03:57:00,1.6282,1.6282,1.6279,1.6279,50300000.0
2007-05-11 03:58:00,1.6277,1.6278,1.6273,1.6274,240400000.0
2007-05-11 03:59:00,1.6274,1.6277,1.6274,1.6276,64200000.0
2007-05-11 04:00:00,1.6274,1.6275,1.627,1.6271,133500000.0
2007-05-11 04:01:00,1.627,1.6273,1.6268,1.6269,379100000.0
2007-05-11 04:02:00,1.6269,1.627,1.6263,1.6265,308000000.0
2007-05-11 04:03:00,1.6267,1.6271,1.6267,1.6269,246800000.0
2007-05-11 04:04:00,1.6269,1.6269,1.6264,1.6266,257500004.0
2007-05-11 04:05:00,1.6265,1.6269,1.6264,1.6267,263300003.0
2007-05-11 04:06:00,1.6267,1.6267,1.6263,1.6267,244600002.0
2007-05-11 04:07:00,1.6266,1.6268,1.6263,1.6265,283300000.0
2007-05-11 04:08:00,1.6265,1.6266,1.6262,1.6264,193100000.0
2007-05-11 04:09:00,1.6266,1.6266,1.6263,1.6263,29600000.0
2007-05-11 04:10:00,1.6262,1.6266,1.6262,1.6266,136800000.0
2007-05-11 04:11:00,1.6266,1.627,1.6264,1.6268,234200001.0
2007-05-11 04:12:00,1.6267,1.6269,1.6263,1.6265,191300004.0
2007-05-11 04:13:00,1.6267,1.6268,1.6265,1.6266,54200000.0
2007-05-11 04:14:00,1.6267,1.6269,1.6265,1.6269,175300000.0
2007-05-11 04:15:00,1.6267,1.6269,1.6267,1.6269,60200000.0
2007-05-11 04:16:00,1.6269,1.627,1.6266,1.627,88500000.0
2007-05-11 04:17:00,1.6269,1.627,1.6264,1.6266,100700000.0
2007-05-11 04:18:00,1.6268,1.6268,1.6265,1.6265,86500000.0
2007-05-11 04:19:00,1.6266,1.6269,1.6261,1.6269,296500002.0
2007-05-11 04:20:00,1.6269,1.6271,1.6266,1.627,178800001.0
2007-05-11 04:21:00,1.6269,1.627,1.6263,1.6266,215600000.0
2007-05-11 04:22:00,1.6267,1.6267,1.6264,1.6264,125300001.0
2007-05-11 04:23:00,1.6264,1.6268,1.6263,1.6265,180300000.0
2007-05-11 04:24:00,1.6267,1.6267,1.6261,1.6265,183900003.0
2007-05-11 04:25:00,1.6263,1.6265,1.6262,1.6265,59500000.0
2007-05-11 04:26:00,1.6263,1.6266,1.6262,1.6266,39800000.0
2007-05-11 04:27:00,1.6266,1.6268,1.6265,1.6265,121800000.0
2007-05-11 04:28:00,1.6267,1.6269,1.6265,1.6268,103400000.0
2007-05-11 04:29:00,1.6269,1.6269,1.6267,1.6267,130400000.0
2007-05-11 04:30:00,1.6268,1.6271,1.6268,1.6271,147300000.0
2007-05-11 04:31:00,1.627,1.6271,1.6267,1.6268,118000000.0
2007-05-11 04:32:00,1.6269,1.6269,1.6264,1.6264,92200000.0
2007-05-11 04:33:00,1.6264,1.6269,1.6264,1.6268,109100000.0
2007-05-11 04:34:00,1.6269,1.627,1.6267,1.6268,34500000.0
2007-05-11 04:35:00,1.6268,1.627,1.6267,1.6267,49800000.0
2007-05-11 04:36:00,1.6268,1.6268,1.6264,1.6265,159900000.0
2007-05-11 04:37:00,1.6265,1.6269,1.6264,1.6267,139900000.0
2007-05-11 04:38:00,1.6266,1.6268,1.6265,1.6268,95500000.0
2007-05-11 04:39:00,1.6267,1.6272,1.6265,1.6269,266300001.0
2007-05-11 04:40:00,1.6269,1.6273,1.6269,1.6272,119600000.0
2007-05-11 04:41:00,1.6272,1.6273,1.6269,1.6271,204800000.0
2007-05-11 04:42:00,1.6272,1.6272,1.6269,1.6269,55800000.0
2007-05-11 04:43:00,1.6269,1.6276,1.6269,1.6274,82800000.0
2007-05-11 04:44:00,1.6274,1.6275,1.6271,1.6271,117100000.0
2007-05-11 04:45:00,1.6271,1.6272,1.6268,1.627,112100002.0
2007-05-11 04:46:00,1.6269,1.6272,1.6267,1.6271,225100001.0
2007-05-11 04:47:00,1.627,1.6271,1.627,1.627,91900000.0
2007-05-11 04:48:00,1.6271,1.6273,1.6271,1.6272,36900000.0
2007-05-11 04:49:00,1.6272,1.6272,1.6269,1.627,49800000.0
2007-05-11 04:50:00,1.6269,1.6273,1.6269,1.6272,117000000.0
2007-05-11 04:51:00,1.6272,1.6273,1.6267,1.6272,185800000.0
2007-05-11 04:52:00,1.627,1.6273,1.627,1.6273,22300000.0
2007-05-11 04:53:00,1.6272,1.6274,1.6272,1.6274,25100000.0
2007-05-11 04:54:00,1.6272,1.6274,1.6272,1.6274,23500000.0
2007-05-11 04:55:00,1.6271,1.6276,1.6271,1.6276,42000000.0
2007-05-11 04:56:00,1.6275,1.6276,1.6272,1.6275,116500000.0
2007-05-11 04:57:00,1.6274,1.6275,1.6272,1.6275,37000000.0
2007-05-11 04:58:00,1.6276,1.6276,1.6272,1.6273,53500000.0
2007-05-11 04:59:00,1.6276,1.6277,1.6274,1.6277,125900000.0
2007-05-11 05:00:00,1.6277,1.6281,1.6275,1.628,134700000.0
2007-05-11 05:01:00,1.628,1.6281,1.6277,1.6278,171300000.0
2007-05-11 05:02:00,1.6278,1.6278,1.6275,1.6277,53700000.0
2007-05-11 05:03:00,1.6276,1.6277,1.6273,1.6275,75600000.0
2007-05-11 05:04:00,1.6274,1.6277,1.6274,1.6275,20100000.0
2007-05-11 05:05:00,1.6277,1.6277,1.6274,1.6274,33100000.0
2007-05-11 05:06:00,1.6276,1.6277,1.6274,1.6275,48900000.0
2007-05-11 05:07:00,1.6274,1.6277,1.6272,1.6274,119400001.0
2007-05-11 05:08:00,1.6276,1.628,1.6275,1.6277,100100000.0
2007-05-11 05:09:00,1.6276,1.6279,1.6276,1.6279,46300000.0
2007-05-11 05:10:00,1.6277,1.6277,1.6277,1.6277,44200000.0
2007-05-11 05:11:00,1.6277,1.6278,1.6276,1.6276,100900000.0
2007-05-11 05:12:00,1.6275,1.6276,1.6274,1.6275,117800002.0
2007-05-11 05:13:00,1.6275,1.6275,1.6273,1.6273,113700000.0
2007-05-11 05:14:00,1.6272,1.6273,1.627,1.6271,76300000.0
2007-05-11 05:15:00,1.6271,1.6275,1.6271,1.6272,105400000.0
2007-05-11 05:16:00,1.6271,1.6275,1.6271,1.6275,35800001.0
2007-05-11 05:17:00,1.6274,1.6277,1.6274,1.6276,25500000.0
2007-05-11 05:18:00,1.6276,1.6277,1.6276,1.6277,10300000.0
2007-05-11 05:20:00,1.6275,1.6278,1.6275,1.6278,40400000.0
2007-05-11 05:21:00,1.6279,1.6279,1.6276,1.6276,36600000.0
2007-05-11 05:22:00,1.6276,1.6278,1.6275,1.6278,59000000.0
2007-05-11 05:23:00,1.6279,1.6283,1.6278,1.6281,240800000.0
2007-05-11 05:24:00,1.6279,1.6281,1.6278,1.6279,60700000.0
2007-05-11 05:25:00,1.628,1.6282,1.6279,1.628,45700000.0
2007-05-11 05:26:00,1.6281,1.6282,1.6281,1.6281,17900000.0
2007-05-11 05:27:00,1.6282,1.6285,1.6282,1.6283,73900000.0
2007-05-11 05:28:00,1.6283,1.6283,1.628,1.6283,107400002.0
2007-05-11 05:29:00,1.6283,1.6284,1.6277,1.6278,145700000.0
2007-05-11 05:30:00,1.628,1.628,1.628,1.628,11100000.0
2007-05-11 05:31:00,1.628,1.6281,1.628,1.6281,19800000.0
2007-05-11 05:32:00,1.6281,1.6283,1.628,1.6281,76800001.0
2007-05-11 05:33:00,1.6282,1.6282,1.6275,1.628,158800000.0
2007-05-11 05:34:00,1.6277,1.6278,1.6277,1.6278,12700000.0
2007-05-11 05:35:00,1.6277,1.628,1.6277,1.6277,47800000.0
2007-05-11 05:36:00,1.6277,1.6278,1.6277,1.6278,14800000.0
2007-05-11 05:37:00,1.6277,1.6278,1.6276,1.6277,105700000.0
2007-05-11 05:38:00,1.6276,1.6277,1.6274,1.6277,77000000.0
2007-05-11 05:39:00,1.6275,1.6278,1.6274,1.6277,74000000.0
2007-05-11 05:40:00,1.6279,1.628,1.6276,1.6276,58300000.0
2007-05-11 05:41:00,1.6276,1.628,1.6276,1.6276,100800000.0
2007-05-11 05:42:00,1.6278,1.6278,1.6273,1.6273,84600000.0
2007-05-11 05:43:00,1.6274,1.6274,1.6271,1.6271,83900000.0
2007-05-11 05:44:00,1.6272,1.6272,1.6272,1.6272,7200000.0
2007-05-11 05:45:00,1.6272,1.6275,1.6271,1.6274,49000000.0
2007-05-11 05:46:00,1.6272,1.6275,1.627,1.6273,186800000.0
2007-05-11 05:47:00,1.6272,1.6276,1.6272,1.6275,52800000.0
2007-05-11 05:48:00,1.6275,1.6277,1.6275,1.6277,23800000.0
2007-05-11 05:49:00,1.6275,1.6275,1.6274,1.6274,7200000.0
2007-05-11 05:50:00,1.6272,1.6274,1.6272,1.6274,12300000.0
2007-05-11 05:52:00,1.6274,1.6275,1.6272,1.6274,53500000.0
2007-05-11 05:53:00,1.6275,1.6277,1.6275,1.6275,33100000.0
2007-05-11 05:54:00,1.6276,1.628,1.6275,1.6279,88100000.0
2007-05-11 05:55:00,1.6278,1.6279,1.6277,1.6279,51200001.0
2007-05-11 05:56:00,1.628,1.628,1.6277,1.6277,21800000.0
2007-05-11 05:57:00,1.6279,1.6279,1.6276,1.6278,35700000.0
2007-05-11 05:58:00,1.628,1.6282,1.6277,1.6278,140000000.0
2007-05-11 05:59:00,1.6278,1.6278,1.6275,1.6276,25000000.0
2007-05-11 06:00:00,1.6277,1.6277,1.6272,1.6272,41200000.0
2007-05-11 06:01:00,1.6273,1.6273,1.6273,1.6273,1600000.0
2007-05-11 06:02:00,1.6273,1.6276,1.6273,1.6274,29000000.0
2007-05-11 06:03:00,1.6274,1.6274,1.6273,1.6273,10300000.0
2007-05-11 06:04:00,1.6274,1.6275,1.6272,1.6275,76800000.0
2007-05-11 06:05:00,1.6275,1.6275,1.6273,1.6274,37900000.0
2007-05-11 06:06:00,1.6273,1.6275,1.6273,1.6275,35200000.0
2007-05-11 06:07:00,1.6276,1.6276,1.6271,1.6274,62100001.0
2007-05-11 06:08:00,1.6273,1.6274,1.6273,1.6274,56200000.0
2007-05-11 06:09:00,1.6276,1.6276,1.6272,1.6273,131000002.0
2007-05-11 06:10:00,1.6274,1.6274,1.6273,1.6274,33800000.0
2007-05-11 06:11:00,1.6274,1.6277,1.6274,1.6274,127500000.0
2007-05-11 06:12:00,1.6274,1.6277,1.6274,1.6277,11100000.0
2007-05-11 06:13:00,1.6275,1.6277,1.6275,1.6277,5600000.0
2007-05-11 06:14:00,1.6277,1.6277,1.6277,1.6277,1600000.0
2007-05-11 06:15:00,1.6277,1.6277,1.6274,1.6274,28100000.0
2007-05-11 06:16:00,1.6274,1.6275,1.6272,1.6272,45900000.0
2007-05-11 06:17:00,1.6275,1.6275,1.627,1.6274,84300000.0
2007-05-11 06:18:00,1.6274,1.6276,1.6273,1.6275,60300000.0
2007-05-11 06:19:00,1.6277,1.6279,1.6274,1.6276,151100003.0
2007-05-11 06:20:00,1.6276,1.6278,1.6274,1.6276,102100000.0
2007-05-11 06:21:00,1.6275,1.6277,1.6275,1.6277,33500000.0
2007-05-11 06:23:00,1.6276,1.6278,1.6273,1.6276,116000000.0
2007-05-11 06:24:00,1.6277,1.6277,1.6277,1.6277,1600000.0
2007-05-11 06:25:00,1.6276,1.6277,1.6275,1.6276,55000000.0
2007-05-11 06:26:00,1.6277,1.6277,1.6271,1.6271,111000000.0
2007-05-11 06:27:00,1.6272,1.6273,1.627,1.627,86500000.0
2007-05-11 06:28:00,1.6272,1.6273,1.6271,1.6271,51900000.0
2007-05-11 06:29:00,1.6273,1.6275,1.6273,1.6274,63600000.0
2007-05-11 06:30:00,1.6274,1.6275,1.6273,1.6275,28200000.0
2007-05-11 06:31:00,1.6274,1.6277,1.6274,1.6277,64700000.0
2007-05-11 06:32:00,1.6275,1.6278,1.6274,1.6278,106300000.0
2007-05-11 06:35:00,1.6278,1.628,1.6277,1.628,33700000.0
2007-05-11 06:36:00,1.6279,1.628,1.6278,1.6279,13000000.0
2007-05-11 06:38:00,1.6276,1.628,1.6276,1.6277,109600003.0
2007-05-11 06:39:00,1.6278,1.6279,1.6277,1.6278,104400000.0
2007-05-11 06:40:00,1.6281,1.6281,1.6281,1.6281,1600000.0
2007-05-11 06:41:00,1.6281,1.6281,1.6279,1.6279,22200000.0
2007-05-11 06:42:00,1.6282,1.6282,1.6279,1.6279,11100000.0
2007-05-11 06:43:00,1.6282,1.6282,1.6279,1.6279,12300000.0
2007-05-11 06:44:00,1.6282,1.6282,1.6275,1.6279,108900001.0
2007-05-11 06:45:00,1.6278,1.6278,1.6278,1.6278,23600000.0
2007-05-11 06:46:00,1.6279,1.6279,1.6276,1.6276,23600000.0
2007-05-11 06:47:00,1.6277,1.628,1.6277,1.6278,103600001.0
2007-05-11 06:48:00,1.628,1.628,1.6274,1.6277,41600000.0
2007-05-11 06:49:00,1.6277,1.6277,1.6274,1.6274,35700000.0
2007-05-11 06:50:00,1.6274,1.6275,1.6272,1.6272,140700000.0
2007-05-11 06:51:00,1.6271,1.6275,1.627,1.6275,189000001.0
2007-05-11 06:52:00,1.6272,1.6273,1.6271,1.6273,35200001.0
2007-05-11 06:53:00,1.627,1.627,1.627,1.627,13200000.0
2007-05-11 06:54:00,1.627,1.6273,1.6268,1.6271,63400000.0
2007-05-11 06:55:00,1.627,1.6272,1.6269,1.6269,99700000.0
2007-05-11 06:56:00,1.6269,1.6271,1.6267,1.6269,137100001.0
2007-05-11 06:57:00,1.6268,1.6269,1.6268,1.6269,13000000.0
2007-05-11 06:58:00,1.6269,1.627,1.6268,1.6268,17700000.0
2007-05-11 06:59:00,1.6269,1.627,1.6268,1.6269,59100000.0
2007-05-11 07:00:00,1.6269,1.6271,1.6268,1.627,74100000.0
2007-05-11 07:01:00,1.627,1.627,1.6267,1.627,81400000.0
2007-05-11 07:02:00,1.6268,1.6269,1.6268,1.6268,20300000.0
2007-05-11 07:03:00,1.6268,1.6269,1.6266,1.6269,92900000.0
2007-05-11 07:04:00,1.6266,1.6268,1.6266,1.6268,28000000.0
2007-05-11 07:05:00,1.6266,1.6267,1.6265,1.6265,70000000.0
2007-05-11 07:06:00,1.6266,1.6267,1.6261,1.6262,84200000.0
2007-05-11 07:07:00,1.6262,1.6266,1.626,1.626,145200000.0
2007-05-11 07:08:00,1.6262,1.6262,1.6259,1.6261,110900001.0
2007-05-11 07:09:00,1.6258,1.6259,1.6256,1.6259,62400000.0
2007-05-11 07:10:00,1.6259,1.6259,1.6254,1.6254,91900000.0
2007-05-11 07:11:00,1.6253,1.6255,1.6251,1.6255,145500000.0
2007-05-11 07:12:00,1.6254,1.6255,1.6252,1.6252,61200000.0
2007-05-11 07:13:00,1.6253,1.6258,1.6252,1.6255,235899999.0
2007-05-11 07:14:00,1.6256,1.6257,1.6254,1.6254,49900000.0
2007-05-11 07:15:00,1.6254,1.6255,1.625,1.6252,129600001.0
2007-05-11 07:16:00,1.6255,1.6256,1.625,1.625,129800000.0
2007-05-11 07:17:00,1.6251,1.6253,1.625,1.625,77500000.0
2007-05-11 07:18:00,1.6252,1.6253,1.625,1.6251,158200000.0
2007-05-11 07:19:00,1.6251,1.6253,1.6249,1.6249,106800001.0
2007-05-11 07:20:00,1.6248,1.6253,1.6247,1.6248,242700000.0
2007-05-11 07:21:00,1.6249,1.6252,1.6247,1.625,224800000.0
2007-05-11 07:22:00,1.625,1.625,1.6248,1.6249,124100000.0
2007-05-11 07:23:00,1.6249,1.6251,1.6247,1.6249,108200000.0
2007-05-11 07:24:00,1.6246,1.625,1.6246,1.6248,76600000.0
2007-05-11 07:25:00,1.6248,1.625,1.6245,1.6245,222200004.0
2007-05-11 07:26:00,1.6246,1.6248,1.6245,1.6248,88200001.0
2007-05-11 07:27:00,1.6248,1.6249,1.6246,1.6249,119900002.0
2007-05-11 07:28:00,1.6249,1.6251,1.6249,1.6251,88800000.0
2007-05-11 07:29:00,1.625,1.6251,1.6249,1.625,101500000.0
2007-05-11 07:30:00,1.6251,1.6252,1.625,1.6252,28700000.0
2007-05-11 07:31:00,1.6252,1.6254,1.625,1.625,92300000.0
2007-05-11 07:32:00,1.625,1.6252,1.625,1.625,106500000.0
2007-05-11 07:33:00,1.625,1.6251,1.625,1.6251,14400000.0
2007-05-11 07:34:00,1.6249,1.625,1.6248,1.6249,116300000.0
2007-05-11 07:35:00,1.6249,1.6249,1.6244,1.6248,118400000.0
2007-05-11 07:36:00,1.6248,1.625,1.6247,1.6247,180100004.0
2007-05-11 07:37:00,1.6248,1.625,1.6247,1.625,149900000.0
2007-05-11 07:38:00,1.625,1.625,1.6248,1.6249,137800000.0
2007-05-11 07:39:00,1.6247,1.6247,1.6244,1.6245,104100000.0
2007-05-11 07:40:00,1.6246,1.6246,1.6243,1.6244,104100000.0
2007-05-11 07:41:00,1.6249,1.6249,1.6239,1.6244,104100000.0
2007-05-11 07:42:00,1.6244,1.6245,1.6243,1.6244,27200000.0
2007-05-11 07:43:00,1.6243,1.6245,1.6241,1.6241,158000000.0
2007-05-11 07:44:00,1.6241,1.6242,1.6241,1.6242,150800001.0
2007-05-11 07:45:00,1.6242,1.6242,1.6228,1.6238,456400002.0
2007-05-11 07:46:00,1.6237,1.6238,1.6236,1.6236,72700002.0
2007-05-11 07:47:00,1.6237,1.6239,1.6236,1.6238,161600002.0
2007-05-11 07:48:00,1.6236,1.6241,1.6236,1.6241,268700002.0
2007-05-11 07:49:00,1.6241,1.6241,1.6237,1.6239,293100000.0
2007-05-11 07:50:00,1.6239,1.6241,1.6237,1.6239,218100000.0
2007-05-11 07:51:00,1.6239,1.6239,1.6237,1.6238,90900002.0
2007-05-11 07:52:00,1.6238,1.624,1.6236,1.6236,264300005.0
2007-05-11 07:53:00,1.6238,1.6239,1.6236,1.6236,129800000.0
2007-05-11 07:54:00,1.6236,1.6236,1.6228,1.6228,217100000.0
2007-05-11 07:55:00,1.6228,1.623,1.6223,1.6223,69700000.0
2007-05-11 07:56:00,1.6224,1.6231,1.6224,1.623,271500000.0
2007-05-11 07:57:00,1.623,1.6232,1.6228,1.6229,309100000.0
2007-05-11 07:58:00,1.6229,1.623,1.6228,1.6228,47700000.0
2007-05-11 07:59:00,1.6229,1.6236,1.6226,1.6236,340000005.0
2007-05-11 08:00:00,1.6234,1.6236,1.6231,1.6234,188100000.0
2007-05-11 08:01:00,1.6234,1.6234,1.6231,1.6233,56100000.0
2007-05-11 08:02:00,1.6233,1.6236,1.6233,1.6234,88500000.0
2007-05-11 08:03:00,1.6235,1.6236,1.6234,1.6235,75700000.0
2007-05-11 08:04:00,1.6236,1.6238,1.6235,1.6238,139100000.0
2007-05-11 08:05:00,1.6239,1.624,1.6235,1.6237,142800000.0
2007-05-11 08:06:00,1.6237,1.6238,1.6232,1.6238,178100000.0
2007-05-11 08:07:00,1.6239,1.6239,1.6232,1.6234,126900000.0
2007-05-11 08:08:00,1.6234,1.624,1.6234,1.624,240600000.0
2007-05-11 08:09:00,1.624,1.6249,1.6239,1.6249,402000003.0
2007-05-11 08:10:00,1.625,1.6253,1.6248,1.6253,302399999.0
2007-05-11 08:11:00,1.6253,1.6259,1.6248,1.625,284000000.0
2007-05-11 08:12:00,1.6251,1.6252,1.6248,1.6248,143900000.0
2007-05-11 08:13:00,1.6249,1.6249,1.6248,1.6249,97200000.0
2007-05-11 08:14:00,1.6249,1.6252,1.6247,1.6252,252500000.0
2007-05-11 08:15:00,1.6251,1.6252,1.6248,1.625,136400000.0
2007-05-11 08:16:00,1.6249,1.6259,1.6249,1.6257,328800002.0
2007-05-11 08:17:00,1.6258,1.6261,1.6256,1.6257,183500000.0
2007-05-11 08:18:00,1.6257,1.6258,1.6251,1.6252,95000000.0
2007-05-11 08:19:00,1.6252,1.6252,1.6252,1.6252,27300000.0
2007-05-11 08:20:00,1.6252,1.6256,1.6251,1.6254,135400000.0
2007-05-11 08:21:00,1.6256,1.6257,1.6253,1.6257,101900000.0
2007-05-11 08:22:00,1.6257,1.6258,1.6256,1.6258,59200000.0
2007-05-11 08:23:00,1.6258,1.6261,1.6258,1.6259,175400000.0
2007-05-11 08:24:00,1.6259,1.6261,1.6257,1.6259,161600000.0
2007-05-11 08:25:00,1.6259,1.6267,1.6259,1.6263,227900000.0
2007-05-11 08:26:00,1.6261,1.6262,1.6258,1.6258,104100000.0
2007-05-11 08:27:00,1.6257,1.6259,1.6255,1.6255,98700000.0
2007-05-11 08:28:00,1.6255,1.6256,1.6254,1.6254,61100000.0
2007-05-11 08:29:00,1.6254,1.6257,1.6253,1.6257,94600000.0
2007-05-11 08:30:00,1.6256,1.6258,1.6255,1.6256,169399999.0
2007-05-11 08:31:00,1.6257,1.6257,1.6255,1.6255,24100000.0
2007-05-11 08:32:00,1.6255,1.6256,1.6254,1.6256,79800000.0
2007-05-11 08:33:00,1.6255,1.6257,1.6254,1.6257,58200000.0
2007-05-11 08:34:00,1.6257,1.6262,1.6257,1.6262,131100001.0
2007-05-11 08:35:00,1.6262,1.6264,1.6262,1.6264,82300000.0
2007-05-11 08:36:00,1.6264,1.6265,1.6262,1.6263,75900000.0
2007-05-11 08:37:00,1.6263,1.6264,1.6262,1.6262,22600000.0
2007-05-11 08:38:00,1.6263,1.6263,1.6259,1.626,119900002.0
2007-05-11 08:39:00,1.6261,1.6261,1.6258,1.6258,97500000.0
2007-05-11 08:40:00,1.6258,1.6258,1.6257,1.6257,151100000.0
2007-05-11 08:41:00,1.6257,1.6261,1.6257,1.6261,54800000.0
2007-05-11 08:42:00,1.6261,1.6261,1.6254,1.6257,143400000.0
2007-05-11 08:43:00,1.6257,1.626,1.6257,1.626,52900000.0
2007-05-11 08:44:00,1.626,1.626,1.6259,1.6259,43600000.0
2007-05-11 08:45:00,1.6259,1.6262,1.6255,1.626,372100000.0
2007-05-11 08:46:00,1.626,1.6265,1.6259,1.6264,337900000.0
2007-05-11 08:47:00,1.6264,1.6264,1.6256,1.6259,440400008.0
2007-05-11 08:48:00,1.6258,1.6261,1.6258,1.626,207700003.0
2007-05-11 08:49:00,1.6261,1.6264,1.626,1.6262,167100001.0
2007-05-11 08:50:00,1.6263,1.6265,1.6261,1.6261,102100001.0
2007-05-11 08:51:00,1.6262,1.6262,1.626,1.626,31300000.0
2007-05-11 08:52:00,1.626,1.6261,1.6258,1.6258,107400000.0
2007-05-11 08:53:00,1.6257,1.6259,1.6256,1.6256,131600000.0
2007-05-11 08:54:00,1.6257,1.6257,1.6256,1.6256,43400000.0
2007-05-11 08:55:00,1.6256,1.6257,1.6248,1.6248,215800001.0
2007-05-11 08:56:00,1.625,1.6252,1.6248,1.6252,355100000.0
2007-05-11 08:57:00,1.6252,1.6252,1.6248,1.6248,123000000.0
2007-05-11 08:58:00,1.6249,1.6252,1.6248,1.6251,208299999.0
2007-05-11 08:59:00,1.6251,1.6251,1.6247,1.6248,249200000.0
2007-05-11 09:00:00,1.6249,1.625,1.6247,1.6247,175300000.0
2007-05-11 09:01:00,1.6247,1.6248,1.6246,1.6247,105100000.0
2007-05-11 09:02:00,1.6247,1.6247,1.6241,1.6241,285900001.0
2007-05-11 09:03:00,1.6242,1.6243,1.6239,1.6241,128000000.0
2007-05-11 09:04:00,1.6241,1.6242,1.6239,1.6239,129700000.0
2007-05-11 09:05:00,1.6239,1.6241,1.6235,1.624,215100000.0
2007-05-11 09:06:00,1.624,1.6241,1.6235,1.6241,302899996.0
2007-05-11 09:07:00,1.6241,1.6245,1.6239,1.6241,359600004.0
2007-05-11 09:08:00,1.624,1.6242,1.6239,1.6241,65400001.0
2007-05-11 09:09:00,1.6241,1.6246,1.6241,1.6246,205800000.0
2007-05-11 09:10:00,1.6246,1.6251,1.6245,1.6246,466700002.0
2007-05-11 09:11:00,1.6246,1.6249,1.6244,1.6245,185400002.0
2007-05-11 09:12:00,1.6245,1.6245,1.6241,1.6241,104500000.0
2007-05-11 09:13:00,1.6241,1.6245,1.6241,1.6243,168100002.0
2007-05-11 09:14:00,1.6243,1.6243,1.6242,1.6243,14400000.0
2007-05-11 09:15:00,1.6244,1.6247,1.6242,1.6247,164100000.0
2007-05-11 09:16:00,1.6248,1.6251,1.6247,1.625,268900000.0
2007-05-11 09:17:00,1.6251,1.6255,1.6251,1.6255,232500000.0
2007-05-11 09:18:00,1.6255,1.6257,1.6254,1.6255,146300000.0
2007-05-11 09:19:00,1.6257,1.626,1.6255,1.6256,114500000.0
2007-05-11 09:20:00,1.6255,1.6256,1.6252,1.6252,70800000.0
2007-05-11 09:21:00,1.6252,1.6253,1.6251,1.6251,140900000.0
2007-05-11 09:22:00,1.6251,1.6252,1.625,1.6252,104100000.0
2007-05-11 09:23:00,1.6251,1.6252,1.6251,1.6252,39900001.0
2007-05-11 09:24:00,1.6252,1.6253,1.6248,1.6251,251000000.0
2007-05-11 09:25:00,1.6251,1.6251,1.6248,1.6248,94900000.0
2007-05-11 09:26:00,1.6248,1.6251,1.6246,1.6249,189100002.0
2007-05-11 09:27:00,1.625,1.6251,1.6248,1.6249,167100000.0
2007-05-11 09:28:00,1.6249,1.6254,1.6248,1.6252,186000000.0
2007-05-11 09:29:00,1.6252,1.6252,1.6249,1.625,73800000.0
2007-05-11 09:30:00,1.6251,1.6261,1.625,1.626,417500009.0
2007-05-11 09:31:00,1.6259,1.6263,1.6255,1.626,88700000.0
2007-05-11 09:32:00,1.6261,1.6261,1.6258,1.6258,376600002.0
2007-05-11 09:33:00,1.6259,1.6261,1.6258,1.6261,222200000.0
2007-05-11 09:34:00,1.6261,1.6263,1.6258,1.6261,157600000.0
2007-05-11 09:35:00,1.6261,1.6261,1.6256,1.6256,372900002.0
2007-05-11 09:36:00,1.6256,1.6258,1.6255,1.6256,293800000.0
2007-05-11 09:37:00,1.6256,1.6258,1.6255,1.6258,113800001.0
2007-05-11 09:38:00,1.6258,1.626,1.6258,1.6258,157600001.0
2007-05-11 09:39:00,1.6257,1.6257,1.625,1.625,297700002.0
2007-05-11 09:40:00,1.6252,1.6254,1.6251,1.6252,153600000.0
2007-05-11 09:41:00,1.6252,1.6252,1.625,1.625,148400001.0
2007-05-11 09:42:00,1.625,1.6255,1.6249,1.625,286700000.0
2007-05-11 09:43:00,1.625,1.6252,1.6248,1.6249,434899997.0
2007-05-11 09:44:00,1.6249,1.6254,1.6249,1.6252,275700000.0
2007-05-11 09:45:00,1.6252,1.6255,1.6251,1.6253,231400000.0
2007-05-11 09:46:00,1.6253,1.6253,1.6248,1.6249,199800001.0
2007-05-11 09:47:00,1.6249,1.6254,1.6249,1.6254,119400000.0
2007-05-11 09:48:00,1.6254,1.6254,1.6251,1.6254,146500000.0
2007-05-11 09:49:00,1.6253,1.6255,1.625,1.6251,207700000.0
2007-05-11 09:50:00,1.6251,1.6255,1.6251,1.6253,165500000.0
2007-05-11 09:51:00,1.6253,1.6253,1.6251,1.6253,99700000.0
2007-05-11 09:52:00,1.6253,1.6255,1.6253,1.6253,183100000.0
2007-05-11 09:53:00,1.6253,1.6256,1.6253,1.6254,45600000.0
2007-05-11 09:54:00,1.6254,1.6255,1.6253,1.6255,60700000.0
2007-05-11 09:55:00,1.6255,1.6255,1.6253,1.6254,17600000.0
2007-05-11 09:56:00,1.6254,1.6256,1.6254,1.6256,234800000.0
2007-05-11 09:57:00,1.6255,1.6256,1.6254,1.6255,43100000.0
2007-05-11 09:58:00,1.6254,1.6258,1.6254,1.6256,190600000.0
2007-05-11 09:59:00,1.6256,1.6258,1.6256,1.6257,100500000.0
2007-05-11 10:00:00,1.6257,1.626,1.6257,1.6259,192800000.0
2007-05-11 10:01:00,1.626,1.626,1.6253,1.6253,200400000.0
2007-05-11 10:02:00,1.6254,1.6254,1.6248,1.6248,133300000.0
2007-05-11 10:03:00,1.6248,1.625,1.6248,1.625,183500001.0
2007-05-11 10:04:00,1.625,1.6253,1.6247,1.6253,146200001.0
2007-05-11 10:05:00,1.6252,1.6253,1.6251,1.6252,56000000.0
2007-05-11 10:06:00,1.6252,1.6252,1.625,1.6252,38500000.0
2007-05-11 10:07:00,1.6252,1.6257,1.625,1.6256,363899998.0
2007-05-11 10:08:00,1.6255,1.6256,1.6253,1.6254,202100000.0
2007-05-11 10:09:00,1.6255,1.6258,1.6252,1.6256,229200000.0
2007-05-11 10:10:00,1.6258,1.6259,1.6256,1.6258,55600000.0
2007-05-11 10:11:00,1.6257,1.6261,1.6257,1.6258,254000001.0
2007-05-11 10:12:00,1.6258,1.6259,1.6258,1.6259,108400000.0
2007-05-11 10:13:00,1.6258,1.6259,1.6256,1.6259,143000000.0
2007-05-11 10:14:00,1.6259,1.6262,1.6259,1.626,172900000.0
2007-05-11 10:15:00,1.626,1.626,1.626,1.626,44800000.0
2007-05-11 10:16:00,1.626,1.6261,1.626,1.6261,146699998.0
2007-05-11 10:17:00,1.626,1.6261,1.626,1.626,57200000.0
2007-05-11 10:18:00,1.626,1.626,1.6257,1.6257,33500000.0
2007-05-11 10:19:00,1.6258,1.6259,1.6256,1.6258,260299999.0
2007-05-11 10:20:00,1.6258,1.6262,1.6257,1.6261,184200001.0
2007-05-11 10:21:00,1.626,1.6262,1.6258,1.6259,138000001.0
2007-05-11 10:22:00,1.6261,1.6262,1.626,1.6262,69500000.0
2007-05-11 10:23:00,1.6261,1.6263,1.6261,1.6261,88800000.0
2007-05-11 10:24:00,1.6261,1.6263,1.6259,1.6263,90300000.0
2007-05-11 10:25:00,1.6263,1.6264,1.6259,1.6259,201600000.0
2007-05-11 10:26:00,1.6259,1.6262,1.6259,1.6262,163699999.0
2007-05-11 10:27:00,1.6262,1.6271,1.6262,1.627,526300001.0
2007-05-11 10:28:00,1.627,1.6272,1.6266,1.6269,292899998.0
2007-05-11 10:29:00,1.6268,1.6268,1.6265,1.6265,105000000.0
2007-05-11 10:30:00,1.6264,1.6266,1.6262,1.6262,65500000.0
2007-05-11 10:31:00,1.6263,1.6264,1.6263,1.6264,67300000.0
2007-05-11 10:32:00,1.6263,1.6264,1.6261,1.6263,92500000.0
2007-05-11 10:33:00,1.6263,1.6264,1.6261,1.6261,97400000.0
2007-05-11 10:34:00,1.6262,1.6265,1.6261,1.6263,111400000.0
2007-05-11 10:35:00,1.6264,1.6266,1.6262,1.6265,157100000.0
2007-05-11 10:36:00,1.6266,1.6266,1.6263,1.6265,95600001.0
2007-05-11 10:37:00,1.6265,1.6266,1.6263,1.6265,159500003.0
2007-05-11 10:38:00,1.6265,1.6265,1.6264,1.6265,55200000.0
2007-05-11 10:39:00,1.6265,1.6269,1.6265,1.6267,192200001.0
2007-05-11 10:40:00,1.6267,1.6272,1.6267,1.6271,310300008.0
2007-05-11 10:41:00,1.6271,1.6273,1.6271,1.6273,159500001.0
2007-05-11 10:42:00,1.6273,1.6273,1.6272,1.6273,123900000.0
2007-05-11 10:43:00,1.6273,1.6273,1.627,1.6271,64500000.0
2007-05-11 10:44:00,1.627,1.6273,1.627,1.627,213100000.0
2007-05-11 10:45:00,1.6271,1.6272,1.627,1.6272,120500000.0
2007-05-11 10:46:00,1.6271,1.6272,1.6269,1.6269,30400000.0
2007-05-11 10:47:00,1.6269,1.6269,1.6265,1.6266,109300001.0
2007-05-11 10:48:00,1.6266,1.6267,1.6263,1.6263,104900000.0
2007-05-11 10:49:00,1.6262,1.6265,1.6262,1.6265,35799999.0
2007-05-11 10:50:00,1.6265,1.6265,1.6261,1.6262,150400000.0
2007-05-11 10:51:00,1.6262,1.6265,1.6262,1.6265,69900000.0
2007-05-11 10:52:00,1.6265,1.6265,1.6265,1.6265,5600000.0
2007-05-11 10:53:00,1.6266,1.6267,1.6265,1.6267,37400000.0
2007-05-11 10:54:00,1.6267,1.6268,1.6266,1.6267,63700000.0
2007-05-11 10:55:00,1.6267,1.6268,1.6265,1.6266,87400000.0
2007-05-11 10:56:00,1.6265,1.6269,1.6265,1.6269,74200000.0
2007-05-11 10:57:00,1.6269,1.6272,1.6268,1.6271,106900000.0
2007-05-11 10:58:00,1.6272,1.6272,1.627,1.6271,105000000.0
2007-05-11 10:59:00,1.6271,1.6272,1.6269,1.627,162300000.0
2007-05-11 11:00:00,1.6268,1.6269,1.6268,1.6269,11900000.0
2007-05-11 11:01:00,1.6268,1.6271,1.6268,1.627,81300000.0
2007-05-11 11:02:00,1.627,1.6271,1.6269,1.6269,55100001.0
2007-05-11 11:03:00,1.6269,1.6271,1.6269,1.627,78199999.0
2007-05-11 11:04:00,1.627,1.627,1.6269,1.6269,43800000.0
2007-05-11 11:05:00,1.6271,1.6271,1.6267,1.6268,102200000.0
2007-05-11 11:06:00,1.6268,1.627,1.6267,1.627,105400002.0
2007-05-11 11:07:00,1.6269,1.627,1.6268,1.6269,189900004.0
2007-05-11 11:08:00,1.6269,1.6269,1.6268,1.6268,35200000.0
2007-05-11 11:09:00,1.6268,1.6268,1.6266,1.6267,117700000.0
2007-05-11 11:10:00,1.6268,1.6274,1.6267,1.6271,312700005.0
2007-05-11 11:11:00,1.6271,1.6272,1.6269,1.6272,205000000.0
2007-05-11 11:12:00,1.6271,1.6272,1.6269,1.6271,93300000.0
2007-05-11 11:13:00,1.627,1.6275,1.627,1.6275,94700000.0
2007-05-11 11:14:00,1.6275,1.628,1.6275,1.6277,213700000.0
2007-05-11 11:15:00,1.6277,1.6279,1.6275,1.6276,130499999.0
2007-05-11 11:16:00,1.6275,1.6276,1.6273,1.6276,148000000.0
2007-05-11 11:17:00,1.6275,1.6276,1.6272,1.6272,135500001.0
2007-05-11 11:18:00,1.6274,1.6274,1.6269,1.6271,364199996.0
2007-05-11 11:19:00,1.6273,1.6274,1.6269,1.6273,214699999.0
2007-05-11 11:20:00,1.6274,1.6276,1.6274,1.6276,161400000.0
2007-05-11 11:21:00,1.6276,1.6277,1.6274,1.6274,62300000.0
2007-05-11 11:22:00,1.6275,1.6277,1.6275,1.6277,59200000.0
2007-05-11 11:23:00,1.6276,1.6277,1.6276,1.6277,63600000.0
2007-05-11 11:24:00,1.6277,1.6279,1.6277,1.6279,65400000.0
2007-05-11 11:25:00,1.6279,1.6279,1.6277,1.6277,166700000.0
2007-05-11 11:26:00,1.6277,1.6278,1.6276,1.6277,107800000.0
2007-05-11 11:27:00,1.6277,1.6278,1.6274,1.6278,233300000.0
2007-05-11 11:28:00,1.6277,1.6277,1.6275,1.6277,145300001.0
2007-05-11 11:29:00,1.6277,1.6279,1.6276,1.6279,98700000.0
2007-05-11 11:30:00,1.6279,1.6279,1.6279,1.6279,19700000.0
2007-05-11 11:31:00,1.6279,1.6279,1.6276,1.6277,61400000.0
2007-05-11 11:32:00,1.6276,1.6283,1.6276,1.6281,156900000.0
2007-05-11 11:33:00,1.6281,1.6282,1.6278,1.628,147200000.0
2007-05-11 11:34:00,1.628,1.628,1.6278,1.6278,68100000.0
2007-05-11 11:35:00,1.6278,1.6278,1.6276,1.6276,89800000.0
2007-05-11 11:36:00,1.6276,1.6279,1.6275,1.6278,124199999.0
2007-05-11 11:37:00,1.6278,1.6278,1.6274,1.6275,153400000.0
2007-05-11 11:38:00,1.6275,1.6277,1.6274,1.6275,148800000.0
2007-05-11 11:39:00,1.6277,1.6277,1.6272,1.6273,131300000.0
2007-05-11 11:40:00,1.6273,1.6273,1.6272,1.6272,25600000.0
2007-05-11 11:41:00,1.6272,1.6272,1.627,1.6271,106500000.0
2007-05-11 11:42:00,1.6271,1.6273,1.6268,1.6272,210000001.0
2007-05-11 11:43:00,1.6273,1.6273,1.6271,1.6271,48800000.0
2007-05-11 11:44:00,1.6271,1.6271,1.6268,1.627,113700000.0
2007-05-11 11:45:00,1.627,1.6275,1.627,1.6275,263199998.0
2007-05-11 11:46:00,1.6275,1.6275,1.6269,1.6272,130800001.0
2007-05-11 11:47:00,1.6272,1.6272,1.6269,1.627,147099999.0
2007-05-11 11:48:00,1.6271,1.6272,1.6268,1.627,213300002.0
2007-05-11 11:49:00,1.627,1.6271,1.6266,1.6267,251400004.0
2007-05-11 11:50:00,1.6266,1.6268,1.6265,1.6267,135300000.0
2007-05-11 11:51:00,1.6266,1.6268,1.6265,1.6267,246400001.0
2007-05-11 11:52:00,1.6266,1.6271,1.6265,1.6271,89700001.0
2007-05-11 11:53:00,1.627,1.6272,1.6269,1.6269,53000000.0
2007-05-11 11:54:00,1.627,1.6272,1.6269,1.6272,63900000.0
2007-05-11 11:55:00,1.6272,1.6274,1.627,1.627,79100000.0
2007-05-11 11:56:00,1.627,1.6271,1.6268,1.6268,210400000.0
2007-05-11 11:57:00,1.6269,1.6269,1.6268,1.6268,73200000.0
2007-05-11 11:58:00,1.6268,1.6269,1.6265,1.6265,48800000.0
2007-05-11 11:59:00,1.6264,1.6267,1.6264,1.6267,59500000.0
2007-05-11 12:00:00,1.6267,1.6268,1.6265,1.6268,47000000.0
2007-05-11 12:01:00,1.6268,1.6268,1.6264,1.6266,75499999.0
2007-05-11 12:02:00,1.6265,1.6265,1.6262,1.6264,118700000.0
2007-05-11 12:03:00,1.6263,1.6265,1.6263,1.6264,60200001.0
2007-05-11 12:04:00,1.6264,1.6265,1.6261,1.6265,229599999.0
2007-05-11 12:05:00,1.6265,1.6266,1.6262,1.6265,291300003.0
2007-05-11 12:06:00,1.6265,1.6265,1.6258,1.626,257800002.0
2007-05-11 12:07:00,1.626,1.6261,1.6257,1.6261,289300000.0
2007-05-11 12:08:00,1.6261,1.6263,1.6259,1.6261,205600000.0
2007-05-11 12:09:00,1.6261,1.6263,1.6261,1.6262,83000000.0
2007-05-11 12:10:00,1.6262,1.6262,1.626,1.6261,196900000.0
2007-05-11 12:11:00,1.6262,1.6269,1.6262,1.6265,215400000.0
2007-05-11 12:12:00,1.6265,1.6267,1.6265,1.6265,91300000.0
2007-05-11 12:13:00,1.6265,1.6267,1.6264,1.6265,95100000.0
2007-05-11 12:14:00,1.6265,1.6265,1.6262,1.6262,67100000.0
2007-05-11 12:15:00,1.6263,1.6263,1.6257,1.6257,118300000.0
2007-05-11 12:16:00,1.6256,1.6258,1.6256,1.6258,75600000.0
2007-05-11 12:17:00,1.6259,1.6261,1.6258,1.626,119500000.0
2007-05-11 12:18:00,1.626,1.6261,1.6257,1.6258,334199998.0
2007-05-11 12:19:00,1.6259,1.626,1.6257,1.626,155200000.0
2007-05-11 12:20:00,1.626,1.6261,1.6258,1.6259,74000000.0
2007-05-11 12:21:00,1.6259,1.626,1.6256,1.626,141000000.0
2007-05-11 12:22:00,1.626,1.626,1.6259,1.626,67299999.0
2007-05-11 12:23:00,1.626,1.6264,1.6259,1.6263,206800000.0
2007-05-11 12:24:00,1.6264,1.6264,1.626,1.626,82300000.0
2007-05-11 12:25:00,1.6261,1.6262,1.6261,1.6262,99000000.0
2007-05-11 12:26:00,1.6261,1.6264,1.6261,1.6263,255000000.0
2007-05-11 12:27:00,1.6265,1.6265,1.6263,1.6264,136100000.0
2007-05-11 12:28:00,1.6264,1.6264,1.626,1.626,97500000.0
2007-05-11 12:29:00,1.6259,1.626,1.6258,1.6258,64800000.0
2007-05-11 12:30:00,1.6258,1.626,1.6257,1.626,46500000.0
2007-05-11 12:31:00,1.626,1.626,1.6259,1.6259,11100000.0
2007-05-11 12:32:00,1.626,1.6261,1.626,1.626,27900001.0
2007-05-11 12:33:00,1.6261,1.6261,1.6259,1.626,33200000.0
2007-05-11 12:34:00,1.6261,1.6261,1.626,1.6261,26300000.0
2007-05-11 12:35:00,1.626,1.6261,1.626,1.626,31700000.0
2007-05-11 12:36:00,1.6261,1.6261,1.6261,1.6261,7200000.0
2007-05-11 12:37:00,1.6264,1.6264,1.626,1.626,73300000.0
2007-05-11 12:38:00,1.626,1.626,1.6256,1.6256,46900000.0
2007-05-11 12:39:00,1.6256,1.6259,1.6256,1.6258,284499996.0
2007-05-11 12:40:00,1.6258,1.6258,1.6257,1.6258,52100000.0
2007-05-11 12:41:00,1.6259,1.6259,1.6256,1.6256,20900000.0
2007-05-11 12:42:00,1.6257,1.6257,1.6254,1.6255,63100000.0
2007-05-11 12:43:00,1.6255,1.6255,1.6254,1.6254,26300000.0
2007-05-11 12:44:00,1.6254,1.6254,1.6251,1.6253,256700000.0
2007-05-11 12:45:00,1.6253,1.6256,1.6252,1.6256,178100004.0
2007-05-11 12:46:00,1.6256,1.6256,1.6255,1.6255,45000000.0
2007-05-11 12:47:00,1.6255,1.6255,1.6254,1.6254,24100000.0
2007-05-11 12:48:00,1.6254,1.6256,1.6252,1.6255,143599999.0
2007-05-11 12:49:00,1.6255,1.6257,1.6255,1.6257,68800000.0
2007-05-11 12:50:00,1.6257,1.6257,1.6251,1.6252,322599999.0
2007-05-11 12:51:00,1.6252,1.6253,1.6249,1.6249,156300004.0
2007-05-11 12:52:00,1.6249,1.625,1.6247,1.6248,67500000.0
2007-05-11 12:53:00,1.6248,1.6249,1.6248,1.6248,91000000.0
2007-05-11 12:54:00,1.6248,1.6248,1.6242,1.6243,242100002.0
2007-05-11 12:55:00,1.6243,1.6245,1.6242,1.6243,180600001.0
2007-05-11 12:56:00,1.6244,1.625,1.6244,1.6245,193800001.0
2007-05-11 12:57:00,1.6245,1.6246,1.6244,1.6245,65900001.0
2007-05-11 12:58:00,1.6244,1.6246,1.6243,1.6246,44600000.0
2007-05-11 12:59:00,1.6245,1.6252,1.6245,1.6252,282000002.0
2007-05-11 13:00:00,1.6252,1.6259,1.6251,1.6258,324500000.0
2007-05-11 13:01:00,1.6256,1.6261,1.6256,1.6257,278200000.0
2007-05-11 13:02:00,1.6257,1.6259,1.6251,1.6253,295400000.0
2007-05-11 13:03:00,1.6252,1.6256,1.6252,1.6253,189600000.0
2007-05-11 13:04:00,1.6253,1.6258,1.6253,1.6255,227300001.0
2007-05-11 13:05:00,1.6255,1.6257,1.6254,1.6257,254800002.0
2007-05-11 13:06:00,1.6256,1.6256,1.6253,1.6254,87500000.0
2007-05-11 13:07:00,1.6254,1.6256,1.6254,1.6256,55000000.0
2007-05-11 13:08:00,1.6256,1.6257,1.6254,1.6254,184300002.0
2007-05-11 13:09:00,1.6254,1.6256,1.6252,1.6252,219600002.0
2007-05-11 13:10:00,1.6252,1.6252,1.6247,1.6249,158400000.0
2007-05-11 13:11:00,1.6249,1.6254,1.6248,1.6253,214300000.0
2007-05-11 13:12:00,1.6253,1.6255,1.6251,1.6254,238200000.0
2007-05-11 13:13:00,1.6254,1.6254,1.6252,1.6252,366400000.0
2007-05-11 13:14:00,1.6253,1.6256,1.6253,1.6255,154600000.0
2007-05-11 13:15:00,1.6256,1.6256,1.6253,1.6256,292100000.0
2007-05-11 13:16:00,1.6256,1.6257,1.6254,1.6256,93800000.0
2007-05-11 13:17:00,1.6256,1.6256,1.6252,1.6254,151899999.0
2007-05-11 13:18:00,1.6254,1.6255,1.6248,1.6249,284500002.0
2007-05-11 13:19:00,1.6249,1.625,1.6247,1.6247,100700000.0
2007-05-11 13:20:00,1.6247,1.6249,1.6247,1.6248,117999999.0
2007-05-11 13:21:00,1.6249,1.6249,1.6245,1.6245,81300000.0
2007-05-11 13:22:00,1.6245,1.6247,1.6243,1.6244,191400000.0
2007-05-11 13:23:00,1.6245,1.6249,1.6244,1.6247,255600000.0
2007-05-11 13:24:00,1.6247,1.6249,1.6247,1.6249,19100000.0
2007-05-11 13:25:00,1.6249,1.625,1.6247,1.6247,67200000.0
2007-05-11 13:26:00,1.6247,1.6248,1.6246,1.6247,227300000.0
2007-05-11 13:27:00,1.6248,1.6249,1.6247,1.6248,100400000.0
2007-05-11 13:28:00,1.6245,1.6246,1.6243,1.6245,118600000.0
2007-05-11 13:29:00,1.6245,1.6245,1.6244,1.6244,30300000.0
2007-05-11 13:30:00,1.6245,1.6247,1.6243,1.6244,147400001.0
2007-05-11 13:31:00,1.6244,1.6246,1.6244,1.6245,56000000.0
2007-05-11 13:32:00,1.6244,1.6245,1.6242,1.6242,60400000.0
2007-05-11 13:33:00,1.6242,1.6243,1.624,1.6242,147300000.0
2007-05-11 13:34:00,1.6242,1.6242,1.6239,1.6241,127800000.0
2007-05-11 13:35:00,1.6241,1.6241,1.6236,1.624,113700002.0
2007-05-11 13:36:00,1.6239,1.6239,1.6234,1.6234,79400000.0
2007-05-11 13:37:00,1.6235,1.6237,1.6234,1.6236,153300000.0
2007-05-11 13:38:00,1.6235,1.6237,1.6233,1.6236,182900000.0
2007-05-11 13:39:00,1.6237,1.6239,1.6237,1.6239,128100000.0
2007-05-11 13:40:00,1.6237,1.624,1.6236,1.624,257599999.0
2007-05-11 13:41:00,1.624,1.6242,1.6238,1.6241,143400000.0
2007-05-11 13:42:00,1.6241,1.6243,1.624,1.6241,197799999.0
2007-05-11 13:43:00,1.6241,1.6241,1.624,1.624,27300000.0
2007-05-11 13:44:00,1.624,1.6242,1.624,1.6242,123000000.0
2007-05-11 13:45:00,1.6242,1.6242,1.6238,1.624,97499999.0
2007-05-11 13:46:00,1.6239,1.624,1.6239,1.624,16000000.0
2007-05-11 13:47:00,1.624,1.6244,1.624,1.6244,131500000.0
2007-05-11 13:48:00,1.6244,1.6248,1.6243,1.6246,144800000.0
2007-05-11 13:49:00,1.6245,1.6248,1.6245,1.6246,87300000.0
2007-05-11 13:50:00,1.6245,1.6245,1.6245,1.6245,18100000.0
2007-05-11 13:51:00,1.6246,1.6246,1.6245,1.6246,171000000.0
2007-05-11 13:52:00,1.6246,1.6246,1.6245,1.6245,17300000.0
2007-05-11 13:53:00,1.6245,1.6247,1.6243,1.6246,105000000.0
2007-05-11 13:54:00,1.6247,1.6247,1.6245,1.6246,167800000.0
2007-05-11 13:55:00,1.6247,1.6247,1.6245,1.6245,28400000.0
2007-05-11 13:56:00,1.6246,1.6247,1.6246,1.6247,12800000.0
2007-05-11 13:57:00,1.6247,1.6247,1.6246,1.6247,15200000.0
2007-05-11 13:58:00,1.6247,1.6249,1.6243,1.6243,111200001.0
2007-05-11 13:59:00,1.6243,1.6246,1.6241,1.6246,157400000.0
2007-05-11 14:00:00,1.6246,1.6246,1.6244,1.6246,136100000.0
2007-05-11 14:01:00,1.6245,1.6247,1.6242,1.6242,185900000.0
2007-05-11 14:02:00,1.6244,1.6245,1.6242,1.6242,146599999.0
2007-05-11 14:03:00,1.6244,1.6247,1.6241,1.6245,347000001.0
2007-05-11 14:04:00,1.6247,1.6248,1.6244,1.6244,319699998.0
2007-05-11 14:05:00,1.6243,1.6246,1.6241,1.6243,329800006.0
2007-05-11 14:06:00,1.6243,1.6244,1.6242,1.6242,193400000.0
2007-05-11 14:07:00,1.6242,1.6243,1.624,1.6242,180900003.0
2007-05-11 14:08:00,1.6243,1.6244,1.6241,1.6244,91000001.0
2007-05-11 14:09:00,1.6243,1.6244,1.6242,1.6244,165600001.0
2007-05-11 14:10:00,1.6245,1.6245,1.6232,1.6232,203100000.0
2007-05-11 14:11:00,1.6233,1.6236,1.6233,1.6234,172800000.0
2007-05-11 14:12:00,1.6235,1.6236,1.6232,1.6232,226900001.0
2007-05-11 14:13:00,1.6233,1.6236,1.6233,1.6234,97000000.0
2007-05-11 14:14:00,1.6235,1.624,1.6234,1.624,320700001.0
2007-05-11 14:15:00,1.6238,1.6244,1.6237,1.6243,211300000.0
2007-05-11 14:16:00,1.6243,1.6246,1.6243,1.6243,87600000.0
2007-05-11 14:17:00,1.6243,1.6245,1.6241,1.6242,147600000.0
2007-05-11 14:18:00,1.6243,1.6243,1.6241,1.6242,97600000.0
2007-05-11 14:19:00,1.6242,1.6242,1.624,1.6242,71600000.0
2007-05-11 14:20:00,1.6242,1.6243,1.6241,1.6241,192100000.0
2007-05-11 14:21:00,1.6241,1.6242,1.624,1.6241,102300000.0
2007-05-11 14:22:00,1.6241,1.6245,1.6239,1.6245,302100002.0
2007-05-11 14:23:00,1.6246,1.6246,1.6242,1.6242,98500001.0
2007-05-11 14:24:00,1.6241,1.6243,1.624,1.624,105000000.0
2007-05-11 14:25:00,1.6241,1.6243,1.624,1.6241,211300000.0
2007-05-11 14:26:00,1.6242,1.6244,1.624,1.6244,95400000.0
2007-05-11 14:27:00,1.6244,1.6244,1.6239,1.624,110600000.0
2007-05-11 14:28:00,1.6239,1.6242,1.6238,1.6239,111900000.0
2007-05-11 14:29:00,1.6239,1.6241,1.6235,1.6241,248800001.0
2007-05-11 14:30:00,1.6241,1.6251,1.6238,1.6245,271000000.0
2007-05-11 14:31:00,1.6243,1.6246,1.6239,1.6241,285200000.0
2007-05-11 14:32:00,1.6242,1.6245,1.6239,1.6243,177799999.0
2007-05-11 14:33:00,1.6243,1.625,1.6239,1.625,330100001.0
2007-05-11 14:34:00,1.6246,1.6249,1.6244,1.6246,433200004.0
2007-05-11 14:35:00,1.6245,1.625,1.6244,1.6245,361100000.0
2007-05-11 14:36:00,1.6245,1.6247,1.6245,1.6245,203900000.0
2007-05-11 14:37:00,1.6244,1.6246,1.6243,1.6245,230500000.0
2007-05-11 14:38:00,1.6245,1.6249,1.6242,1.6242,395499996.0
2007-05-11 14:39:00,1.6242,1.6246,1.6238,1.6238,289800000.0
2007-05-11 14:40:00,1.6235,1.6239,1.6235,1.6238,464600000.0
2007-05-11 14:41:00,1.6239,1.624,1.6234,1.6237,250299999.0
2007-05-11 14:42:00,1.6237,1.6239,1.6229,1.623,325900000.0
2007-05-11 14:43:00,1.6231,1.6238,1.6231,1.6238,181000000.0
2007-05-11 14:44:00,1.6238,1.624,1.6237,1.6238,149600000.0
2007-05-11 14:45:00,1.6236,1.6238,1.6236,1.6236,187900000.0
2007-05-11 14:46:00,1.6236,1.6241,1.6236,1.6238,310200000.0
2007-05-11 14:47:00,1.6238,1.6241,1.6234,1.6238,327000000.0
2007-05-11 14:48:00,1.6238,1.6239,1.6236,1.6237,292200001.0
2007-05-11 14:49:00,1.6238,1.624,1.6236,1.6239,189900001.0
2007-05-11 14:50:00,1.6239,1.6242,1.6236,1.6238,262400000.0
2007-05-11 14:51:00,1.624,1.6244,1.6239,1.6243,462100002.0
2007-05-11 14:52:00,1.6243,1.6245,1.624,1.6243,291400001.0
2007-05-11 14:53:00,1.6244,1.6247,1.6243,1.6243,232799999.0
2007-05-11 14:54:00,1.6242,1.6244,1.6238,1.6238,144100000.0
2007-05-11 14:55:00,1.6239,1.6242,1.6236,1.6237,294200001.0
2007-05-11 14:56:00,1.6237,1.6237,1.6225,1.623,346600001.0
2007-05-11 14:57:00,1.6229,1.6236,1.6228,1.6234,358200000.0
2007-05-11 14:58:00,1.6234,1.6235,1.6229,1.623,336200000.0
2007-05-11 14:59:00,1.623,1.6234,1.623,1.6234,315100000.0
2007-05-11 15:00:00,1.6234,1.6237,1.6232,1.6234,450700001.0
2007-05-11 15:01:00,1.6234,1.6237,1.6232,1.6233,406900000.0
2007-05-11 15:02:00,1.6235,1.6239,1.6232,1.6233,252400000.0
2007-05-11 15:03:00,1.6233,1.6234,1.6231,1.6233,277500000.0
2007-05-11 15:04:00,1.6232,1.6237,1.6232,1.6235,370200000.0
2007-05-11 15:05:00,1.6234,1.6235,1.623,1.6232,426600000.0
2007-05-11 15:06:00,1.6232,1.6234,1.6231,1.6233,218800000.0
2007-05-11 15:07:00,1.6233,1.6237,1.6231,1.6233,330600000.0
2007-05-11 15:08:00,1.6233,1.6236,1.6232,1.6233,237999998.0
2007-05-11 15:09:00,1.6234,1.6237,1.6232,1.6233,234000000.0
2007-05-11 15:10:00,1.6235,1.6237,1.6233,1.6236,398300000.0
2007-05-11 15:11:00,1.6236,1.6237,1.6235,1.6235,129400000.0
2007-05-11 15:12:00,1.6234,1.6237,1.6233,1.6236,286299999.0
2007-05-11 15:13:00,1.6236,1.6236,1.6233,1.6234,118300000.0
2007-05-11 15:14:00,1.6234,1.6234,1.6233,1.6234,93300000.0
2007-05-11 15:15:00,1.6234,1.6235,1.6233,1.6233,40800000.0
2007-05-11 15:16:00,1.6233,1.6236,1.6233,1.6235,40500000.0
2007-05-11 15:17:00,1.6234,1.6236,1.6234,1.6235,54400000.0
2007-05-11 15:18:00,1.6236,1.6238,1.6235,1.6238,101000000.0
2007-05-11 15:19:00,1.6238,1.6239,1.6236,1.6238,162400000.0
2007-05-11 15:20:00,1.6238,1.6241,1.6236,1.6241,135699999.0
2007-05-11 15:21:00,1.6241,1.6243,1.6238,1.6239,455000000.0
2007-05-11 15:22:00,1.624,1.6241,1.6238,1.6241,384399999.0
2007-05-11 15:23:00,1.6241,1.6244,1.6239,1.6244,267500002.0
2007-05-11 15:24:00,1.6244,1.6244,1.6242,1.6244,108000000.0
2007-05-11 15:25:00,1.6245,1.6246,1.6242,1.6243,295600000.0
2007-05-11 15:26:00,1.6242,1.6248,1.6242,1.6245,353700000.0
2007-05-11 15:27:00,1.6245,1.6246,1.6243,1.6245,288500000.0
2007-05-11 15:28:00,1.6246,1.6249,1.6246,1.6249,226300000.0
2007-05-11 15:29:00,1.6249,1.625,1.6246,1.6249,313400001.0
2007-05-11 15:30:00,1.6249,1.625,1.6249,1.6249,136100001.0
2007-05-11 15:31:00,1.6248,1.6249,1.6246,1.6248,224200000.0
2007-05-11 15:32:00,1.6247,1.6248,1.6244,1.6246,173600000.0
2007-05-11 15:33:00,1.6247,1.6249,1.6246,1.6246,236900000.0
2007-05-11 15:34:00,1.6246,1.6249,1.6244,1.6247,378799998.0
2007-05-11 15:35:00,1.6246,1.6247,1.6244,1.6246,219500000.0
2007-05-11 15:36:00,1.6247,1.625,1.6245,1.625,197000000.0
2007-05-11 15:37:00,1.625,1.625,1.6247,1.6247,226700000.0
2007-05-11 15:38:00,1.6248,1.625,1.6247,1.625,239900001.0
2007-05-11 15:39:00,1.6248,1.6251,1.6246,1.6247,582100005.0
2007-05-11 15:40:00,1.6247,1.6248,1.6241,1.6243,483199999.0
2007-05-11 15:41:00,1.6239,1.624,1.6234,1.6239,384100001.0
2007-05-11 15:42:00,1.6239,1.6241,1.6236,1.624,281999999.0
2007-05-11 15:43:00,1.6239,1.6242,1.6239,1.6241,231000001.0
2007-05-11 15:44:00,1.6239,1.6239,1.6232,1.6235,142900000.0
2007-05-11 15:45:00,1.6235,1.6237,1.6234,1.6236,232400003.0
2007-05-11 15:46:00,1.6236,1.6237,1.623,1.6231,416300001.0
2007-05-11 15:47:00,1.6232,1.6232,1.623,1.6231,264500000.0
2007-05-11 15:48:00,1.623,1.6236,1.623,1.6236,293600000.0
2007-05-11 15:49:00,1.6236,1.6236,1.6232,1.6233,438700000.0
2007-05-11 15:50:00,1.6234,1.6234,1.6233,1.6234,38300000.0
2007-05-11 15:51:00,1.6233,1.6233,1.6231,1.6232,177800002.0
2007-05-11 15:52:00,1.6232,1.6233,1.623,1.623,222900001.0
2007-05-11 15:53:00,1.6231,1.6231,1.6227,1.623,205600000.0
2007-05-11 15:54:00,1.623,1.6232,1.6226,1.6228,230400002.0
2007-05-11 15:55:00,1.6228,1.6229,1.6226,1.6227,199700001.0
2007-05-11 15:56:00,1.6226,1.6227,1.6224,1.6226,267600000.0
2007-05-11 15:57:00,1.6226,1.6231,1.6226,1.6227,211500000.0
2007-05-11 15:58:00,1.6228,1.623,1.6226,1.6229,201100000.0
2007-05-11 15:59:00,1.6229,1.6231,1.6225,1.6227,285200000.0
2007-05-11 16:00:00,1.6224,1.6236,1.6224,1.6234,303300000.0
2007-05-11 16:01:00,1.6234,1.6235,1.6232,1.6233,225300000.0
2007-05-11 16:02:00,1.6233,1.6235,1.6232,1.6235,132800000.0
2007-05-11 16:03:00,1.6235,1.6235,1.6231,1.6232,307700000.0
2007-05-11 16:04:00,1.6232,1.6235,1.6232,1.6235,119400000.0
2007-05-11 16:05:00,1.6235,1.6235,1.6233,1.6234,170999999.0
2007-05-11 16:06:00,1.6234,1.6236,1.6232,1.6236,142900000.0
2007-05-11 16:07:00,1.6236,1.6241,1.6233,1.6233,254699999.0
2007-05-11 16:08:00,1.6234,1.6235,1.623,1.6235,254300000.0
2007-05-11 16:09:00,1.6233,1.6238,1.6233,1.6235,100300000.0
2007-05-11 16:10:00,1.6234,1.6236,1.6234,1.6236,127600000.0
2007-05-11 16:11:00,1.6236,1.6237,1.6234,1.6234,137200000.0
2007-05-11 16:12:00,1.6234,1.6234,1.6229,1.6229,258800003.0
2007-05-11 16:13:00,1.623,1.6234,1.6229,1.6233,227700002.0
2007-05-11 16:14:00,1.6233,1.6236,1.6233,1.6235,178800000.0
2007-05-11 16:15:00,1.6236,1.6236,1.6234,1.6235,190899999.0
2007-05-11 16:16:00,1.6235,1.6235,1.6231,1.6231,105200000.0
2007-05-11 16:17:00,1.6232,1.6235,1.6232,1.6234,103600000.0
2007-05-11 16:18:00,1.6234,1.6235,1.6231,1.6231,337400000.0
2007-05-11 16:19:00,1.6231,1.6233,1.6231,1.6233,83700000.0
2007-05-11 16:20:00,1.6233,1.6235,1.623,1.623,244800000.0
2007-05-11 16:21:00,1.623,1.6237,1.6229,1.6232,287500001.0
2007-05-11 16:22:00,1.6232,1.6232,1.623,1.623,247999999.0
2007-05-11 16:23:00,1.6231,1.6232,1.6229,1.623,249899999.0
2007-05-11 16:24:00,1.623,1.6231,1.6227,1.6228,120900000.0
2007-05-11 16:25:00,1.6228,1.6228,1.6225,1.6225,183900000.0
2007-05-11 16:26:00,1.6226,1.6229,1.6225,1.6227,473400001.0
2007-05-11 16:27:00,1.6226,1.6229,1.6225,1.6228,255100000.0
2007-05-11 16:28:00,1.6229,1.6232,1.6228,1.6232,295800000.0
2007-05-11 16:29:00,1.6231,1.6233,1.6229,1.6231,231500000.0
2007-05-11 16:30:00,1.6231,1.6234,1.6229,1.6234,292200002.0
2007-05-11 16:31:00,1.6234,1.6238,1.6233,1.6237,317599999.0
2007-05-11 16:32:00,1.6237,1.6238,1.6233,1.6235,247500002.0
2007-05-11 16:33:00,1.6235,1.6238,1.6235,1.6236,175200000.0
2007-05-11 16:34:00,1.6236,1.6241,1.6235,1.6239,300200001.0
2007-05-11 16:35:00,1.6238,1.6242,1.6237,1.6239,275500000.0
2007-05-11 16:36:00,1.6239,1.6241,1.6238,1.624,244000000.0
2007-05-11 16:37:00,1.6241,1.6241,1.6238,1.624,190000003.0
2007-05-11 16:38:00,1.624,1.6241,1.6238,1.6238,70900000.0
2007-05-11 16:39:00,1.624,1.624,1.6238,1.6238,127400000.0
2007-05-11 16:40:00,1.6238,1.624,1.6236,1.6238,125100000.0
2007-05-11 16:41:00,1.6237,1.624,1.6236,1.6238,230500001.0
2007-05-11 16:42:00,1.6239,1.6239,1.6234,1.6239,200000000.0
2007-05-11 16:43:00,1.6239,1.6243,1.6238,1.6243,173300000.0
2007-05-11 16:44:00,1.6243,1.6243,1.624,1.6242,226600000.0
2007-05-11 16:45:00,1.6241,1.6243,1.624,1.6242,274500002.0
2007-05-11 16:46:00,1.6241,1.6245,1.6241,1.6244,128800004.0
2007-05-11 16:47:00,1.6245,1.6247,1.6242,1.6247,215700000.0
2007-05-11 16:48:00,1.6246,1.6247,1.6244,1.6244,206600000.0
2007-05-11 16:49:00,1.6245,1.6249,1.6245,1.6248,208300000.0
2007-05-11 16:50:00,1.6249,1.6251,1.6246,1.6251,293100000.0
2007-05-11 16:51:00,1.6251,1.6252,1.6249,1.6252,287900000.0
2007-05-11 16:52:00,1.6252,1.6254,1.625,1.6253,146200000.0
2007-05-11 16:53:00,1.6253,1.6255,1.6252,1.6255,130800001.0
2007-05-11 16:54:00,1.6255,1.6255,1.6251,1.6253,98200001.0
2007-05-11 16:55:00,1.6253,1.6253,1.6245,1.6246,217000001.0
2007-05-11 16:56:00,1.6246,1.6246,1.6243,1.6243,105500000.0
2007-05-11 16:57:00,1.6243,1.6247,1.6242,1.6246,382100002.0
2007-05-11 16:58:00,1.6247,1.625,1.6246,1.625,137900000.0
2007-05-11 16:59:00,1.625,1.6256,1.6249,1.6256,402100000.0
2007-05-11 17:00:00,1.6256,1.6256,1.6248,1.6249,382900000.0
2007-05-11 17:01:00,1.625,1.625,1.6244,1.6244,171100000.0
2007-05-11 17:02:00,1.6245,1.6245,1.624,1.6241,225600000.0
2007-05-11 17:03:00,1.6241,1.6244,1.6241,1.6242,139700000.0
2007-05-11 17:04:00,1.6241,1.6242,1.6239,1.624,245400000.0
2007-05-11 17:05:00,1.624,1.6242,1.624,1.624,118900000.0
2007-05-11 17:06:00,1.6241,1.6241,1.6237,1.6239,127800000.0
2007-05-11 17:07:00,1.6239,1.6239,1.6238,1.6238,61000000.0
2007-05-11 17:08:00,1.6238,1.624,1.6238,1.6239,90000000.0
2007-05-11 17:09:00,1.6239,1.6242,1.6238,1.6239,235700000.0
2007-05-11 17:10:00,1.6238,1.6239,1.6236,1.6237,200600000.0
2007-05-11 17:11:00,1.6239,1.6239,1.6236,1.6238,179299999.0
2007-05-11 17:12:00,1.6238,1.6239,1.6237,1.6239,205100000.0
2007-05-11 17:13:00,1.6239,1.624,1.6238,1.6239,90600000.0
2007-05-11 17:14:00,1.624,1.6241,1.6239,1.6241,114400000.0
2007-05-11 17:15:00,1.6241,1.6242,1.6239,1.6239,158400000.0
2007-05-11 17:16:00,1.6239,1.6241,1.6238,1.6239,186700000.0
2007-05-11 17:17:00,1.6238,1.6238,1.6235,1.6235,207600000.0
2007-05-11 17:18:00,1.6239,1.6241,1.6238,1.6238,137800000.0
2007-05-11 17:19:00,1.6238,1.6244,1.6237,1.6242,57500000.0
2007-05-11 17:20:00,1.6241,1.6242,1.624,1.6241,140800000.0
2007-05-11 17:21:00,1.6241,1.6242,1.6238,1.6239,248000001.0
2007-05-11 17:22:00,1.6239,1.6239,1.6235,1.6238,150399998.0
2007-05-11 17:23:00,1.6237,1.6241,1.6237,1.6238,266700000.0
2007-05-11 17:24:00,1.6238,1.6238,1.6235,1.6235,163500000.0
2007-05-11 17:25:00,1.6238,1.6238,1.6235,1.6235,176399996.0
2007-05-11 17:26:00,1.6236,1.6239,1.6235,1.6238,174100003.0
2007-05-11 17:27:00,1.6237,1.6241,1.6237,1.624,61300000.0
2007-05-11 17:28:00,1.624,1.6242,1.6238,1.624,367200003.0
2007-05-11 17:29:00,1.6242,1.6243,1.624,1.624,252100002.0
2007-05-11 17:30:00,1.624,1.6242,1.6235,1.6237,280200000.0
2007-05-11 17:31:00,1.6235,1.6237,1.6234,1.6234,94500000.0
2007-05-11 17:32:00,1.6234,1.6235,1.6232,1.6235,115100001.0
2007-05-11 17:33:00,1.6236,1.6237,1.6234,1.6235,133600000.0
2007-05-11 17:34:00,1.6235,1.6236,1.6235,1.6236,59100000.0
2007-05-11 17:35:00,1.6236,1.6237,1.6236,1.6237,23300000.0
2007-05-11 17:36:00,1.6237,1.6237,1.6235,1.6236,21400000.0
2007-05-11 17:37:00,1.6236,1.624,1.6236,1.624,89500000.0
2007-05-11 17:38:00,1.624,1.6241,1.624,1.6241,74400000.0
2007-05-11 17:39:00,1.624,1.6241,1.624,1.6241,18700000.0
2007-05-11 17:40:00,1.6241,1.6241,1.624,1.6241,74700000.0
2007-05-11 17:41:00,1.6242,1.6242,1.6239,1.624,115700000.0
2007-05-11 17:42:00,1.624,1.6241,1.6239,1.6241,157000000.0
2007-05-11 17:43:00,1.624,1.6242,1.624,1.6241,66500000.0
2007-05-11 17:44:00,1.6242,1.6243,1.6239,1.624,107500000.0
2007-05-11 17:45:00,1.6239,1.6241,1.6235,1.6235,351500000.0
2007-05-11 17:46:00,1.6235,1.6235,1.6232,1.6233,204200000.0
2007-05-11 17:47:00,1.6234,1.6234,1.6232,1.6232,81100000.0
2007-05-11 17:48:00,1.6231,1.6236,1.6231,1.6234,188300000.0
2007-05-11 17:49:00,1.6235,1.6236,1.6233,1.6234,211600000.0
2007-05-11 17:50:00,1.6233,1.6234,1.6232,1.6232,155600000.0
2007-05-11 17:51:00,1.6233,1.6233,1.6232,1.6232,31200000.0
2007-05-11 17:52:00,1.6232,1.6233,1.623,1.6232,178800000.0
2007-05-11 17:53:00,1.6232,1.6232,1.623,1.6231,94700000.0
2007-05-11 17:54:00,1.6232,1.6234,1.6232,1.6234,40600000.0
2007-05-11 17:55:00,1.6233,1.6234,1.6231,1.6231,81500000.0
2007-05-11 17:56:00,1.6232,1.6234,1.6231,1.6233,126100000.0
2007-05-11 17:57:00,1.6234,1.6234,1.6232,1.6232,153000001.0
2007-05-11 17:58:00,1.6232,1.6233,1.6231,1.6233,229600001.0
2007-05-11 17:59:00,1.6234,1.6235,1.6233,1.6235,109500000.0
2007-05-11 18:00:00,1.6235,1.6237,1.6233,1.6233,146800000.0
2007-05-11 18:01:00,1.6233,1.6234,1.623,1.6232,211800000.0
2007-05-11 18:02:00,1.6232,1.6234,1.6232,1.6234,85500000.0
2007-05-11 18:03:00,1.6234,1.6236,1.6232,1.6236,180000000.0
2007-05-11 18:04:00,1.6235,1.6237,1.6234,1.6235,338700003.0
2007-05-11 18:05:00,1.6235,1.624,1.6234,1.6238,358200002.0
2007-05-11 18:06:00,1.624,1.6242,1.6239,1.6241,202300000.0
2007-05-11 18:07:00,1.6242,1.6242,1.6238,1.6239,76700000.0
2007-05-11 18:08:00,1.6239,1.6241,1.6236,1.6238,121600000.0
2007-05-11 18:09:00,1.6237,1.624,1.6234,1.6239,341600005.0
2007-05-11 18:10:00,1.6241,1.6241,1.624,1.624,31800000.0
2007-05-11 18:11:00,1.6242,1.6242,1.6238,1.6238,325500000.0
2007-05-11 18:12:00,1.6239,1.624,1.6239,1.624,59100000.0
2007-05-11 18:13:00,1.624,1.624,1.6239,1.6239,11300000.0
2007-05-11 18:14:00,1.6239,1.6241,1.6239,1.624,62700000.0
2007-05-11 18:15:00,1.6241,1.6242,1.6239,1.6242,34900000.0
2007-05-11 18:16:00,1.6242,1.6242,1.6241,1.6241,47700000.0
2007-05-11 18:17:00,1.6242,1.6242,1.6241,1.6241,43400000.0
2007-05-11 18:18:00,1.6241,1.6245,1.6241,1.6242,232300000.0
2007-05-11 18:19:00,1.6243,1.6243,1.624,1.6242,245500000.0
2007-05-11 18:20:00,1.6243,1.6243,1.624,1.6241,121700000.0
2007-05-11 18:21:00,1.6239,1.6242,1.6239,1.6241,162800000.0
2007-05-11 18:22:00,1.6241,1.6241,1.6241,1.6241,21400000.0
2007-05-11 18:23:00,1.6242,1.6242,1.624,1.624,26100000.0
2007-05-11 18:24:00,1.624,1.6244,1.624,1.6244,130000000.0
2007-05-11 18:25:00,1.6245,1.6245,1.6243,1.6243,131100000.0
2007-05-11 18:26:00,1.6243,1.6244,1.6243,1.6244,18100000.0
2007-05-11 18:27:00,1.6243,1.6245,1.6243,1.6245,65700000.0
2007-05-11 18:28:00,1.6245,1.6246,1.6245,1.6245,10000000.0
2007-05-11 18:29:00,1.6246,1.6249,1.6246,1.6249,181400000.0
2007-05-11 18:30:00,1.6249,1.6249,1.6246,1.6247,73700000.0
2007-05-11 18:31:00,1.6247,1.6247,1.6239,1.624,312500000.0
2007-05-11 18:32:00,1.6241,1.6242,1.6239,1.6239,195500000.0
2007-05-11 18:33:00,1.6239,1.6243,1.6239,1.6242,147600000.0
2007-05-11 18:34:00,1.6242,1.6246,1.6241,1.6246,184199999.0
2007-05-11 18:35:00,1.6246,1.6246,1.6244,1.6244,117100000.0
2007-05-11 18:36:00,1.6244,1.6245,1.6241,1.6244,125600000.0
2007-05-11 18:37:00,1.6244,1.6245,1.6241,1.6242,178700000.0
2007-05-11 18:38:00,1.6242,1.6242,1.624,1.6241,120300000.0
2007-05-11 18:39:00,1.6242,1.6243,1.6241,1.6242,133200000.0
2007-05-11 18:40:00,1.6242,1.6242,1.6241,1.6242,43800000.0
2007-05-11 18:41:00,1.6242,1.6243,1.6239,1.6242,220600000.0
2007-05-11 18:42:00,1.6241,1.6243,1.624,1.6243,132300000.0
2007-05-11 18:43:00,1.6243,1.6243,1.6239,1.6241,439300007.0
2007-05-11 18:44:00,1.6241,1.6243,1.6241,1.6242,98700000.0
2007-05-11 18:45:00,1.6242,1.6242,1.6241,1.6241,80300000.0
2007-05-11 18:46:00,1.6241,1.6244,1.6239,1.6242,111000000.0
2007-05-11 18:47:00,1.624,1.6242,1.624,1.6242,96400000.0
2007-05-11 18:48:00,1.6242,1.6244,1.6241,1.6244,59700000.0
2007-05-11 18:49:00,1.6243,1.6246,1.6241,1.6245,510599999.0
2007-05-11 18:50:00,1.6244,1.6244,1.624,1.624,365400001.0
2007-05-11 18:51:00,1.6241,1.6242,1.6239,1.6239,164700000.0
2007-05-11 18:52:00,1.6241,1.6242,1.6241,1.6242,10500000.0
2007-05-11 18:53:00,1.6242,1.6244,1.6232,1.6241,220600000.0
2007-05-11 18:54:00,1.6242,1.6244,1.6241,1.6243,239900000.0
2007-05-11 18:55:00,1.6244,1.6244,1.6241,1.6243,122300000.0
2007-05-11 18:56:00,1.6242,1.6244,1.6242,1.6244,155500000.0
2007-05-11 18:57:00,1.6243,1.6243,1.6241,1.6243,84400000.0
2007-05-11 18:58:00,1.6243,1.6246,1.6242,1.6246,184600000.0
2007-05-11 18:59:00,1.6245,1.625,1.6245,1.625,400600000.0
2007-05-11 19:00:00,1.6249,1.625,1.6245,1.6245,293000000.0
2007-05-11 19:01:00,1.6246,1.6248,1.6244,1.6247,438500000.0
2007-05-11 19:02:00,1.6247,1.6248,1.6244,1.6246,168500000.0
2007-05-11 19:03:00,1.6247,1.6248,1.6246,1.6247,176599994.0
2007-05-11 19:04:00,1.6244,1.6246,1.6244,1.6245,47800000.0
2007-05-11 19:05:00,1.6245,1.6246,1.6244,1.6244,146000000.0
2007-05-11 19:06:00,1.6245,1.6245,1.6242,1.6244,119600000.0
2007-05-11 19:07:00,1.6244,1.6245,1.6244,1.6244,24800000.0
2007-05-11 19:09:00,1.6244,1.6245,1.6239,1.6242,231799999.0
2007-05-11 19:10:00,1.6241,1.6243,1.624,1.6242,256599999.0
2007-05-11 19:11:00,1.6242,1.6243,1.6242,1.6243,46400000.0
2007-05-11 19:12:00,1.6243,1.6244,1.6241,1.6243,54400000.0
2007-05-11 19:13:00,1.6241,1.6243,1.6241,1.6243,38300000.0
2007-05-11 19:14:00,1.6242,1.6243,1.624,1.6242,281499999.0
2007-05-11 19:15:00,1.6242,1.6245,1.6242,1.6243,146999998.0
2007-05-11 19:16:00,1.6244,1.6245,1.6243,1.6245,47100000.0
2007-05-11 19:17:00,1.6245,1.6245,1.6244,1.6244,49600000.0
2007-05-11 19:18:00,1.6244,1.6245,1.6243,1.6245,117000000.0
2007-05-11 19:19:00,1.6246,1.6246,1.6245,1.6246,106800000.0
2007-05-11 19:20:00,1.6245,1.6245,1.6242,1.6243,113500000.0
2007-05-11 19:21:00,1.6242,1.6245,1.6242,1.6245,160600000.0
2007-05-11 19:22:00,1.6246,1.6248,1.6243,1.6244,530099999.0
2007-05-11 19:23:00,1.6244,1.6244,1.6237,1.6241,415699999.0
2007-05-11 19:24:00,1.624,1.6241,1.6238,1.6241,233000000.0
2007-05-11 19:25:00,1.6241,1.6242,1.6239,1.6242,171900000.0
2007-05-11 19:26:00,1.6242,1.6242,1.624,1.624,68600000.0
2007-05-11 19:27:00,1.6241,1.6242,1.6238,1.6238,338400000.0
2007-05-11 19:28:00,1.6239,1.624,1.6239,1.6239,60400000.0
2007-05-11 19:29:00,1.6239,1.6239,1.6237,1.6238,89300000.0
2007-05-11 19:30:00,1.6239,1.6239,1.6235,1.6235,69500000.0
2007-05-11 19:31:00,1.6236,1.6242,1.6236,1.6242,142400000.0
2007-05-11 19:33:00,1.6242,1.6247,1.6242,1.6247,132000000.0
2007-05-11 19:34:00,1.6246,1.6247,1.6246,1.6247,23200000.0
2007-05-11 19:35:00,1.6247,1.6248,1.6247,1.6248,123700000.0
2007-05-11 19:36:00,1.6248,1.6248,1.6243,1.6246,138500000.0
2007-05-11 19:37:00,1.6245,1.6246,1.6245,1.6246,41500000.0
2007-05-11 19:38:00,1.6246,1.6246,1.6242,1.6244,109300000.0
2007-05-11 19:39:00,1.6245,1.6246,1.6244,1.6246,36200000.0
2007-05-11 19:40:00,1.6246,1.6246,1.6246,1.6246,21400000.0
2007-05-11 19:41:00,1.6246,1.6246,1.6244,1.6246,105700000.0
2007-05-11 19:42:00,1.6246,1.6248,1.6244,1.6246,119800000.0
2007-05-11 19:43:00,1.6247,1.625,1.6246,1.6247,140700000.0
2007-05-11 19:44:00,1.6247,1.6251,1.6247,1.6251,79300000.0
2007-05-11 19:45:00,1.625,1.6251,1.6246,1.6249,179100000.0
2007-05-11 19:46:00,1.6246,1.6249,1.6246,1.6249,126300000.0
2007-05-11 19:47:00,1.6248,1.6249,1.6247,1.6249,30700000.0
2007-05-11 19:48:00,1.6247,1.6249,1.6247,1.6249,12000000.0
2007-05-11 19:49:00,1.6248,1.6249,1.6248,1.6248,45800000.0
2007-05-11 19:50:00,1.6249,1.6249,1.6249,1.6249,2500000.0
2007-05-11 19:51:00,1.6247,1.6249,1.6246,1.6248,44000000.0
2007-05-11 19:52:00,1.6248,1.625,1.6247,1.6249,168000000.0
2007-05-11 19:53:00,1.6249,1.6249,1.6249,1.6249,15100000.0
2007-05-11 19:54:00,1.6249,1.6249,1.6246,1.6247,77600000.0
2007-05-11 19:55:00,1.6247,1.6248,1.6247,1.6248,49600000.0
2007-05-11 19:56:00,1.6248,1.6248,1.6246,1.6247,106000000.0
2007-05-11 19:57:00,1.6246,1.6247,1.6246,1.6247,35200000.0
2007-05-11 19:58:00,1.6246,1.6247,1.6246,1.6247,39000000.0
2007-05-11 19:59:00,1.6246,1.6247,1.6246,1.6247,37400000.0
2007-05-11 20:00:00,1.6247,1.6247,1.6246,1.6246,17600000.0
2007-05-11 20:01:00,1.6244,1.6246,1.6244,1.6245,109800000.0
2007-05-11 20:02:00,1.6247,1.6247,1.6246,1.6246,98199999.0
2007-05-11 20:03:00,1.6245,1.6247,1.6245,1.6246,109000000.0
2007-05-11 20:04:00,1.6248,1.625,1.6248,1.625,336799998.0
2007-05-11 20:05:00,1.625,1.625,1.6247,1.6249,76100000.0
2007-05-11 20:06:00,1.625,1.6251,1.625,1.6251,142900000.0
2007-05-11 20:07:00,1.6251,1.6253,1.6251,1.6252,85300000.0
2007-05-11 20:08:00,1.6252,1.6252,1.6251,1.6252,95800000.0
2007-05-11 20:09:00,1.625,1.6251,1.625,1.6251,13600000.0
2007-05-11 20:10:00,1.6251,1.6252,1.6247,1.625,97700000.0
2007-05-11 20:11:00,1.6249,1.6252,1.6249,1.625,165500000.0
2007-05-11 20:12:00,1.6251,1.6251,1.625,1.625,85700000.0
2007-05-11 20:13:00,1.625,1.6253,1.625,1.6252,95599999.0
2007-05-11 20:14:00,1.6251,1.6252,1.625,1.6251,124099998.0
2007-05-11 20:15:00,1.6252,1.6253,1.6251,1.6253,38200000.0
2007-05-11 20:16:00,1.6252,1.6252,1.625,1.625,60599999.0
2007-05-11 20:17:00,1.625,1.6252,1.6247,1.6247,128500000.0
2007-05-11 20:18:00,1.625,1.6251,1.6248,1.6251,74200000.0
2007-05-11 20:19:00,1.6251,1.6252,1.625,1.6252,49800000.0
2007-05-11 20:20:00,1.6251,1.6252,1.625,1.6251,63600000.0
2007-05-11 20:21:00,1.6251,1.6251,1.6251,1.6251,33300000.0
2007-05-11 20:22:00,1.6253,1.6255,1.6253,1.6254,69800000.0
2007-05-11 20:23:00,1.6254,1.6254,1.6254,1.6254,12000000.0
2007-05-11 20:24:00,1.6254,1.6257,1.6254,1.6254,220099995.0
2007-05-11 20:25:00,1.6253,1.6256,1.6253,1.6256,137599998.0
2007-05-11 20:26:00,1.6257,1.6257,1.6255,1.6256,25600000.0
2007-05-11 20:27:00,1.6257,1.6257,1.6255,1.6256,41300000.0
2007-05-11 20:28:00,1.6256,1.6257,1.6255,1.6257,100900000.0
2007-05-11 20:29:00,1.6255,1.6257,1.6255,1.6257,78000000.0
2007-05-11 20:30:00,1.6256,1.6259,1.6256,1.6257,84000000.0
2007-05-11 20:31:00,1.6259,1.6259,1.6255,1.6257,174600000.0
2007-05-11 20:32:00,1.6255,1.6257,1.6255,1.6257,59300000.0
2007-05-11 20:33:00,1.6256,1.6257,1.6255,1.6257,79300000.0
2007-05-11 20:34:00,1.6257,1.6259,1.6256,1.6256,162100000.0
2007-05-11 20:35:00,1.6256,1.6256,1.6255,1.6255,46100000.0
2007-05-11 20:36:00,1.6256,1.6256,1.6255,1.6255,72500000.0
2007-05-11 20:37:00,1.6255,1.6257,1.6255,1.6255,39000000.0
2007-05-11 20:38:00,1.6255,1.6257,1.6255,1.6255,48600000.0
2007-05-11 20:39:00,1.6255,1.6258,1.6255,1.6256,88800000.0
2007-05-11 20:40:00,1.6257,1.6261,1.6256,1.6259,246000000.0
2007-05-11 20:41:00,1.626,1.6261,1.6259,1.6261,120000000.0
2007-05-11 20:42:00,1.6261,1.6261,1.626,1.626,242400000.0
2007-05-11 20:43:00,1.626,1.6262,1.626,1.6262,93500000.0
2007-05-11 20:44:00,1.6262,1.6262,1.626,1.6261,121900000.0
2007-05-11 20:45:00,1.6261,1.6262,1.6261,1.6262,19800000.0
2007-05-11 20:46:00,1.6261,1.6262,1.626,1.6261,193700000.0
2007-05-11 20:47:00,1.6261,1.6264,1.626,1.6264,255600000.0
2007-05-11 20:48:00,1.6264,1.6264,1.6262,1.6263,55300000.0
2007-05-11 20:49:00,1.6262,1.6264,1.6262,1.6262,39500000.0
2007-05-11 20:50:00,1.6261,1.6261,1.6261,1.6261,11100000.0
2007-05-11 20:51:00,1.6261,1.6262,1.6261,1.6261,167900000.0
2007-05-11 20:52:00,1.6261,1.6261,1.626,1.626,54900000.0
2007-05-11 20:53:00,1.6261,1.6263,1.6261,1.6261,74500000.0
2007-05-11 20:54:00,1.6262,1.6262,1.626,1.6262,143700000.0
2007-05-11 20:55:00,1.6262,1.6266,1.6261,1.6266,308500000.0
2007-05-11 20:56:00,1.6264,1.6267,1.6264,1.6267,74000000.0
2007-05-11 20:57:00,1.6268,1.6268,1.6267,1.6268,33300000.0
2007-05-11 20:58:00,1.6268,1.6271,1.6266,1.6271,200000000.0
2007-05-11 20:59:00,1.627,1.6271,1.6264,1.6266,368999999.0
2007-05-11 21:00:00,1.6266,1.6266,1.6263,1.6265,177400000.0
2007-05-11 21:01:00,1.6265,1.6266,1.6265,1.6266,35700000.0
2007-05-11 21:02:00,1.6267,1.6267,1.6266,1.6266,11800000.0
2007-05-11 21:03:00,1.6265,1.6266,1.6265,1.6266,28400000.0
2007-05-11 21:04:00,1.6267,1.6267,1.6266,1.6266,22900000.0
2007-05-11 21:05:00,1.6268,1.6268,1.6268,1.6268,7100000.0
2007-05-11 21:06:00,1.6267,1.6267,1.6266,1.6267,31600000.0
2007-05-11 21:08:00,1.6266,1.6267,1.6266,1.6267,31600000.0
2007-05-11 21:09:00,1.6268,1.6268,1.6268,1.6268,31600000.0
2007-05-11 21:10:00,1.6266,1.6268,1.6264,1.6267,99000000.0
2007-05-11 21:11:00,1.6266,1.6266,1.6266,1.6266,17400000.0
2007-05-11 21:13:00,1.6267,1.6268,1.6267,1.6268,25400000.0
2007-05-11 21:14:00,1.6268,1.6268,1.6268,1.6268,15800000.0
2007-05-11 21:15:00,1.6267,1.6268,1.6267,1.6268,79300000.0
2007-05-11 21:16:00,1.6268,1.6268,1.6267,1.6267,43800000.0
2007-05-11 21:17:00,1.6268,1.6268,1.6266,1.6267,101400000.0
2007-05-11 21:18:00,1.6266,1.6267,1.6266,1.6267,61100000.0
2007-05-11 21:19:00,1.6266,1.6268,1.6266,1.6267,119699998.0
2007-05-11 21:20:00,1.6266,1.6266,1.6266,1.6266,48200000.0
2007-05-11 21:21:00,1.6265,1.6267,1.6264,1.6265,69400000.0
2007-05-11 21:22:00,1.6266,1.6266,1.6265,1.6265,29100000.0
2007-05-11 21:24:00,1.6266,1.6266,1.6265,1.6266,78500000.0
2007-05-11 21:25:00,1.6266,1.6268,1.6266,1.6267,65600000.0
2007-05-11 21:28:00,1.6266,1.6266,1.6266,1.6266,26400000.0
2007-05-11 21:29:00,1.6266,1.6266,1.6266,1.6266,1600000.0
2007-05-11 21:31:00,1.6265,1.6265,1.6264,1.6265,28200000.0
2007-05-11 21:32:00,1.6265,1.6265,1.6264,1.6264,67200000.0
2007-05-11 21:33:00,1.6264,1.6265,1.6264,1.6265,74800000.0
2007-05-11 21:34:00,1.6264,1.6266,1.6264,1.6266,64800000.0
2007-05-11 21:35:00,1.6268,1.6268,1.6268,1.6268,1600000.0
2007-05-11 21:36:00,1.6268,1.6268,1.6267,1.6268,43300000.0
2007-05-11 21:37:00,1.6268,1.6268,1.6266,1.6267,61599999.0
2007-05-11 21:38:00,1.6267,1.6268,1.6266,1.6266,79100000.0
2007-05-11 21:39:00,1.6267,1.6269,1.6267,1.6269,28700000.0
2007-05-11 21:40:00,1.6269,1.627,1.6267,1.627,20000000.0
2007-05-11 21:41:00,1.627,1.627,1.6268,1.6268,66400000.0
2007-05-11 21:42:00,1.6268,1.6268,1.6265,1.6266,150300000.0
2007-05-11 21:43:00,1.6265,1.6266,1.6265,1.6265,71500000.0
2007-05-11 21:44:00,1.6265,1.6267,1.6265,1.6267,78300000.0
2007-05-11 21:45:00,1.6266,1.6268,1.6266,1.6267,78100000.0
2007-05-11 21:46:00,1.6268,1.6268,1.6268,1.6268,42600000.0
2007-05-11 21:47:00,1.6267,1.6268,1.6265,1.6265,256700000.0
2007-05-11 21:48:00,1.6265,1.6267,1.6265,1.6266,70400000.0
2007-05-11 21:49:00,1.6267,1.6268,1.6266,1.6267,75100000.0
2007-05-11 21:50:00,1.6267,1.6267,1.6264,1.6266,17400000.0
2007-05-11 21:51:00,1.6266,1.6266,1.6266,1.6266,42600000.0
2007-05-11 21:52:00,1.6266,1.6267,1.6265,1.6265,144100000.0
2007-05-11 21:53:00,1.6265,1.6268,1.6262,1.6263,145600000.0
2007-05-11 21:54:00,1.6264,1.6265,1.6262,1.6265,172400000.0
2007-05-11 21:55:00,1.6264,1.6265,1.6264,1.6265,102800000.0
2007-05-11 21:56:00,1.6265,1.6265,1.6263,1.6265,95900000.0
2007-05-11 21:57:00,1.6265,1.6265,1.6265,1.6265,30000000.0
2007-05-11 21:58:00,1.6265,1.6265,1.6265,1.6265,8700000.0
2007-05-11 21:59:00,1.6265,1.6265,1.6265,1.6265,15800000.0
2007-05-11 22:00:00,1.6265,1.6265,1.6262,1.6262,154700000.0
2007-05-11 22:01:00,1.6264,1.6265,1.6263,1.6265,143400000.0
2007-05-11 22:02:00,1.6264,1.6265,1.6264,1.6264,53400000.0
2007-05-11 22:03:00,1.6264,1.6265,1.6264,1.6265,69000000.0
2007-05-11 22:04:00,1.6266,1.6266,1.6264,1.6265,196700000.0
2007-05-11 22:05:00,1.6266,1.6266,1.6263,1.6264,142800000.0
2007-05-11 22:06:00,1.6262,1.6265,1.6262,1.6265,108399999.0
2007-05-11 22:07:00,1.6265,1.6265,1.6263,1.6265,82300000.0
2007-05-11 22:08:00,1.6265,1.6265,1.6261,1.6262,212299998.0
2007-05-11 22:09:00,1.6262,1.6264,1.6262,1.6264,60200000.0
2007-05-11 22:10:00,1.6264,1.6265,1.6263,1.6264,80200000.0
2007-05-11 22:11:00,1.6265,1.6266,1.6262,1.6265,213400000.0
2007-05-11 22:12:00,1.6265,1.6266,1.6262,1.6265,70300000.0
2007-05-11 22:13:00,1.6265,1.6265,1.6264,1.6264,114500000.0
2007-05-11 22:14:00,1.6263,1.6265,1.6262,1.6262,114500000.0
2007-05-11 22:15:00,1.6264,1.6264,1.6263,1.6263,11500000.0
2007-05-11 22:16:00,1.6264,1.6266,1.6263,1.6265,122100000.0
2007-05-11 22:17:00,1.6266,1.6266,1.6265,1.6266,23900000.0
2007-05-11 22:18:00,1.6266,1.6266,1.6265,1.6266,117100000.0
2007-05-11 22:19:00,1.6265,1.6266,1.6265,1.6266,56200000.0
2007-05-11 22:20:00,1.6266,1.6268,1.6264,1.6266,181800001.0
2007-05-11 22:21:00,1.6265,1.6267,1.6265,1.6266,87299999.0
2007-05-11 22:22:00,1.6266,1.6267,1.6266,1.6267,27000000.0
2007-05-11 22:24:00,1.6266,1.6266,1.6266,1.6266,12700000.0
2007-05-11 22:25:00,1.6267,1.6267,1.6266,1.6266,112799998.0
2007-05-11 22:26:00,1.6268,1.6268,1.6266,1.6266,65099999.0
2007-05-11 22:27:00,1.6265,1.6269,1.6265,1.6268,135700000.0
2007-05-11 22:28:00,1.6268,1.6269,1.6267,1.6268,131000000.0
2007-05-11 22:29:00,1.6269,1.627,1.6264,1.6268,192600001.0
2007-05-11 22:30:00,1.6267,1.627,1.6264,1.6267,185300004.0
2007-05-11 22:31:00,1.6268,1.6269,1.6264,1.6266,99600000.0
2007-05-11 22:32:00,1.6266,1.6268,1.6265,1.6268,82800000.0
2007-05-11 22:33:00,1.6268,1.6268,1.6266,1.6266,93600000.0
2007-05-11 22:36:00,1.6266,1.6266,1.6264,1.6264,11900000.0
2007-05-11 22:37:00,1.6264,1.6264,1.6261,1.6263,175800000.0
2007-05-11 22:38:00,1.6259,1.6263,1.6258,1.6262,200000000.0
2007-05-11 22:39:00,1.6262,1.6262,1.6261,1.6261,39800000.0
2007-05-11 22:40:00,1.6262,1.6262,1.6256,1.6262,105600000.0
2007-05-11 22:41:00,1.6262,1.6263,1.6255,1.6261,185700000.0
2007-05-11 22:42:00,1.6261,1.6261,1.6258,1.6261,56500000.0
2007-05-11 22:43:00,1.6263,1.6264,1.6257,1.6257,76500000.0
2007-05-11 22:44:00,1.6263,1.6263,1.6257,1.6257,26900000.0
2007-05-11 22:45:00,1.6261,1.6263,1.626,1.626,71200000.0
2007-05-11 22:46:00,1.626,1.6262,1.626,1.6262,63000000.0
2007-05-11 22:47:00,1.6261,1.6264,1.6261,1.6264,84900000.0
2007-05-11 22:48:00,1.6264,1.6266,1.6263,1.6264,102900000.0
2007-05-11 22:49:00,1.6264,1.6265,1.6262,1.6263,71700000.0
2007-05-11 22:50:00,1.6262,1.6263,1.6261,1.6261,55300000.0
2007-05-11 22:51:00,1.6262,1.6262,1.6261,1.6261,62300000.0
2007-05-11 22:52:00,1.6262,1.6263,1.6261,1.6263,91200000.0
2007-05-11 22:53:00,1.6264,1.6265,1.6262,1.6263,91100000.0
2007-05-11 22:54:00,1.6264,1.6264,1.6262,1.6262,114000000.0
2007-05-11 22:55:00,1.6262,1.6263,1.6259,1.626,120100000.0
2007-05-11 22:56:00,1.6261,1.6261,1.6259,1.626,97800000.0
2007-05-11 22:57:00,1.6258,1.626,1.6257,1.6259,128600000.0
2007-05-11 22:58:00,1.626,1.6262,1.6258,1.6258,54300000.0
2007-05-11 22:59:00,1.626,1.6261,1.6258,1.6259,46000000.0
2007-05-13 23:02:00,1.6271,1.6275,1.627,1.6275,29800000.0
2007-05-13 23:03:00,1.6273,1.6277,1.6273,1.6275,39500000.0
2007-05-13 23:04:00,1.6275,1.6275,1.6273,1.6275,34700000.0
2007-05-13 23:05:00,1.6275,1.6277,1.6275,1.6277,9400000.0
2007-05-13 23:06:00,1.6277,1.6279,1.6276,1.6277,87700000.0
2007-05-13 23:07:00,1.6277,1.6277,1.6277,1.6277,19100000.0
2007-05-13 23:08:00,1.6278,1.6278,1.6271,1.6271,45100000.0
2007-05-13 23:09:00,1.6274,1.6275,1.6273,1.6274,70100000.0
2007-05-13 23:10:00,1.6275,1.6277,1.627,1.627,85700000.0
2007-05-13 23:11:00,1.627,1.6275,1.6268,1.6271,53900000.0
2007-05-13 23:12:00,1.6273,1.6274,1.6271,1.6271,27800000.0
2007-05-13 23:13:00,1.6271,1.6271,1.6266,1.6266,9100000.0
2007-05-13 23:14:00,1.6269,1.6271,1.6265,1.6265,43200000.0
2007-05-13 23:15:00,1.6273,1.6273,1.6273,1.6273,9400000.0
2007-05-13 23:21:00,1.6273,1.6273,1.6273,1.6273,4700000.0
2007-05-13 23:22:00,1.6273,1.6273,1.6273,1.6273,9400000.0
2007-05-13 23:23:00,1.6273,1.6273,1.6273,1.6273,9400000.0
2007-05-13 23:24:00,1.6273,1.6273,1.6273,1.6273,4700000.0
2007-05-13 23:25:00,1.6273,1.6274,1.6273,1.6273,32300000.0
2007-05-13 23:26:00,1.6273,1.6273,1.6271,1.6273,102600000.0
2007-05-13 23:27:00,1.6273,1.6273,1.6273,1.6273,44800000.0
2007-05-13 23:28:00,1.6273,1.6273,1.6272,1.6273,29300000.0
2007-05-13 23:29:00,1.6272,1.6272,1.6271,1.6271,7200000.0
2007-05-13 23:30:00,1.6273,1.6273,1.627,1.627,52300000.0
2007-05-13 23:32:00,1.6271,1.6271,1.6271,1.6271,4700000.0
2007-05-13 23:33:00,1.6272,1.6272,1.627,1.627,60400000.0
2007-05-13 23:34:00,1.627,1.627,1.6269,1.6269,10300000.0
2007-05-13 23:35:00,1.6269,1.6269,1.6264,1.6264,60400000.0
2007-05-13 23:36:00,1.6266,1.6268,1.6264,1.6268,95500000.0
2007-05-13 23:37:00,1.6266,1.6266,1.6265,1.6265,45300000.0
2007-05-13 23:38:00,1.6266,1.6266,1.6266,1.6266,22300000.0
2007-05-13 23:39:00,1.6266,1.6266,1.6266,1.6266,6300000.0
2007-05-13 23:40:00,1.6268,1.6268,1.6268,1.6268,10600000.0
2007-05-13 23:42:00,1.627,1.627,1.6268,1.6268,47600000.0
2007-05-13 23:43:00,1.6266,1.6268,1.6266,1.6268,27000000.0
2007-05-13 23:44:00,1.6268,1.6268,1.6268,1.6268,16600000.0
2007-05-13 23:45:00,1.6268,1.6268,1.6268,1.6268,14400000.0
2007-05-13 23:47:00,1.6268,1.6268,1.6268,1.6268,23800000.0
2007-05-13 23:50:00,1.6268,1.6268,1.6267,1.6268,26300000.0
2007-05-13 23:51:00,1.6267,1.6267,1.6267,1.6267,2500000.0
2007-05-13 23:53:00,1.6266,1.6266,1.6266,1.6266,16000000.0
2007-05-13 23:54:00,1.6266,1.6266,1.6266,1.6266,5000000.0
2007-05-13 23:55:00,1.6265,1.6265,1.6265,1.6265,2500000.0
2007-05-13 23:56:00,1.6265,1.6266,1.6265,1.6265,24400000.0
2007-05-13 23:57:00,1.6265,1.6265,1.6265,1.6265,2500000.0
2007-05-13 23:58:00,1.6264,1.6264,1.6261,1.6261,52500000.0
2007-05-13 23:59:00,1.6261,1.6262,1.6259,1.6259,80900000.0
2007-05-14 00:00:00,1.6263,1.6263,1.6259,1.626,69500000.0
2007-05-14 00:01:00,1.6258,1.626,1.6257,1.626,31000000.0
2007-05-14 00:02:00,1.6261,1.6261,1.6256,1.6259,120500000.0
2007-05-14 00:03:00,1.6259,1.6259,1.6256,1.6256,27100000.0
2007-05-14 00:04:00,1.6257,1.6257,1.6255,1.6256,61200000.0
2007-05-14 00:05:00,1.6256,1.6259,1.6256,1.6257,25800000.0
2007-05-14 00:06:00,1.6256,1.6256,1.6247,1.6254,185099999.0
2007-05-14 00:07:00,1.6253,1.6253,1.6249,1.6252,30500000.0
2007-05-14 00:08:00,1.6252,1.6253,1.6248,1.6249,129200000.0
2007-05-14 00:09:00,1.6247,1.6253,1.6247,1.6252,75200000.0
2007-05-14 00:10:00,1.6252,1.6254,1.6249,1.6254,73600000.0
2007-05-14 00:11:00,1.6251,1.6251,1.6251,1.6251,26400000.0
2007-05-14 00:12:00,1.6252,1.6253,1.6251,1.6253,26400000.0
2007-05-14 00:13:00,1.6253,1.6253,1.6252,1.6252,11500000.0
2007-05-14 00:14:00,1.6252,1.6253,1.625,1.6253,130000000.0
2007-05-14 00:16:00,1.6251,1.6253,1.6251,1.6253,19100000.0
2007-05-14 00:17:00,1.6253,1.6253,1.6249,1.6249,13700000.0
2007-05-14 00:18:00,1.6249,1.6251,1.6249,1.6249,39700000.0
2007-05-14 00:19:00,1.6251,1.6251,1.6249,1.6251,19400000.0
2007-05-14 00:20:00,1.625,1.6251,1.6248,1.6249,62400000.0
2007-05-14 00:21:00,1.6248,1.6248,1.6248,1.6248,12700000.0
2007-05-14 00:22:00,1.6251,1.6251,1.6245,1.6245,20500000.0
2007-05-14 00:23:00,1.6248,1.6251,1.6246,1.625,87200000.0
2007-05-14 00:24:00,1.6251,1.6253,1.6246,1.6253,164500000.0
2007-05-14 00:25:00,1.6254,1.6254,1.6249,1.6251,89000000.0
2007-05-14 00:26:00,1.6251,1.6252,1.6251,1.6251,32800000.0
2007-05-14 00:27:00,1.6251,1.6251,1.625,1.625,57500000.0
2007-05-14 00:28:00,1.625,1.6251,1.625,1.6251,49300000.0
2007-05-14 00:29:00,1.6249,1.6251,1.6248,1.6248,37100000.0
2007-05-14 00:30:00,1.6249,1.6249,1.6245,1.6248,46700000.0
2007-05-14 00:31:00,1.6248,1.625,1.6247,1.6248,76600000.0
2007-05-14 00:32:00,1.6249,1.6249,1.6246,1.6246,77900000.0
2007-05-14 00:33:00,1.6246,1.6247,1.6245,1.6247,23100000.0
2007-05-14 00:34:00,1.6245,1.6247,1.6245,1.6247,22800000.0
2007-05-14 00:35:00,1.6247,1.6249,1.6245,1.6249,106300000.0
2007-05-14 00:36:00,1.6249,1.6249,1.6249,1.6249,11900000.0
2007-05-14 00:37:00,1.6249,1.6249,1.6249,1.6249,92100000.0
2007-05-14 00:38:00,1.6249,1.6249,1.6248,1.6249,57700000.0
2007-05-14 00:39:00,1.6251,1.6251,1.6249,1.6249,11900000.0
2007-05-14 00:40:00,1.6251,1.6251,1.6251,1.6251,22200000.0
2007-05-14 00:41:00,1.6251,1.6252,1.6249,1.6252,124700000.0
2007-05-14 00:42:00,1.6251,1.6252,1.625,1.6251,89000000.0
2007-05-14 00:43:00,1.6251,1.6252,1.6251,1.6252,9400000.0
2007-05-14 00:45:00,1.6251,1.6251,1.6237,1.6249,58000000.0
2007-05-14 00:46:00,1.6248,1.6251,1.6237,1.6247,229200000.0
2007-05-14 00:47:00,1.6248,1.6251,1.6246,1.6249,125200000.0
2007-05-14 00:48:00,1.6247,1.6248,1.6244,1.6246,115200000.0
2007-05-14 00:49:00,1.6248,1.6248,1.6241,1.6242,103400000.0
2007-05-14 00:50:00,1.6243,1.6247,1.624,1.6246,99200000.0
2007-05-14 00:51:00,1.6245,1.6245,1.6241,1.6242,83300000.0
2007-05-14 00:52:00,1.6242,1.6243,1.6235,1.6237,172500000.0
2007-05-14 00:53:00,1.6237,1.624,1.6233,1.624,241800000.0
2007-05-14 00:54:00,1.624,1.6241,1.6238,1.624,76800000.0
2007-05-14 00:55:00,1.6239,1.6242,1.6238,1.6241,264600000.0
2007-05-14 00:56:00,1.6241,1.6244,1.6241,1.6242,96100000.0
2007-05-14 00:57:00,1.6241,1.6242,1.6236,1.6238,216300000.0
2007-05-14 00:58:00,1.6237,1.6237,1.6233,1.6234,96600000.0
2007-05-14 00:59:00,1.6235,1.6239,1.6235,1.6239,137900000.0
2007-05-14 01:00:00,1.6234,1.6241,1.6234,1.6235,170900000.0
2007-05-14 01:01:00,1.6238,1.6238,1.6235,1.6238,87000000.0
2007-05-14 01:02:00,1.6238,1.624,1.6234,1.6234,85400000.0
2007-05-14 01:03:00,1.6234,1.6234,1.623,1.6234,104800000.0
2007-05-14 01:04:00,1.6232,1.6237,1.6232,1.6233,89000000.0
2007-05-14 01:05:00,1.6236,1.6236,1.6232,1.6232,40600000.0
2007-05-14 01:06:00,1.6234,1.6234,1.6219,1.6226,203500000.0
2007-05-14 01:07:00,1.6224,1.6227,1.6223,1.6224,106500000.0
2007-05-14 01:08:00,1.6227,1.6228,1.6224,1.6226,57600000.0
2007-05-14 01:09:00,1.6226,1.6231,1.6224,1.623,103300000.0
2007-05-14 01:10:00,1.623,1.6232,1.6226,1.6227,110100000.0
2007-05-14 01:11:00,1.6228,1.6233,1.6228,1.6233,65100000.0
2007-05-14 01:12:00,1.6233,1.6235,1.623,1.6232,154800000.0
2007-05-14 01:13:00,1.623,1.623,1.6223,1.6223,114400000.0
2007-05-14 01:14:00,1.6225,1.6226,1.622,1.6222,112300000.0
2007-05-14 01:15:00,1.6221,1.6222,1.6217,1.6218,106300000.0
2007-05-14 01:16:00,1.6221,1.623,1.6221,1.6229,138900000.0
2007-05-14 01:17:00,1.6227,1.6232,1.6223,1.6223,286700000.0
2007-05-14 01:18:00,1.6222,1.6228,1.6211,1.6228,403900000.0
2007-05-14 01:19:00,1.6226,1.6229,1.6222,1.6222,148000000.0
2007-05-14 01:20:00,1.6223,1.6225,1.6221,1.6224,158500000.0
2007-05-14 01:21:00,1.6223,1.6227,1.6223,1.6227,29600000.0
2007-05-14 01:22:00,1.6227,1.6238,1.6227,1.6238,185800000.0
2007-05-14 01:23:00,1.6238,1.6238,1.6234,1.6235,62900000.0
2007-05-14 01:24:00,1.6235,1.6241,1.6235,1.6236,33300000.0
2007-05-14 01:25:00,1.6233,1.6236,1.6233,1.6236,39200000.0
2007-05-14 01:26:00,1.6233,1.6233,1.6227,1.6231,141000000.0
2007-05-14 01:27:00,1.6232,1.6239,1.6232,1.6239,120500000.0
2007-05-14 01:28:00,1.6238,1.6238,1.6235,1.6238,57800000.0
2007-05-14 01:29:00,1.6239,1.6239,1.6236,1.6237,94900000.0
2007-05-14 01:30:00,1.6237,1.6239,1.6236,1.6238,65400000.0
2007-05-14 01:31:00,1.6238,1.6238,1.6235,1.6235,50700000.0
2007-05-14 01:32:00,1.6234,1.6235,1.6232,1.6233,29200000.0
2007-05-14 01:33:00,1.6231,1.6237,1.6231,1.6237,89100000.0
2007-05-14 01:34:00,1.6237,1.6238,1.6237,1.6237,50700000.0
2007-05-14 01:35:00,1.6234,1.6237,1.6234,1.6237,27100000.0
2007-05-14 01:36:00,1.6237,1.6238,1.6235,1.6238,39700000.0
2007-05-14 01:37:00,1.6236,1.6238,1.6235,1.6238,8100000.0
2007-05-14 01:38:00,1.6234,1.6234,1.6234,1.6234,28300000.0
2007-05-14 01:39:00,1.6236,1.6237,1.6234,1.6237,28300000.0
2007-05-14 01:41:00,1.6236,1.6236,1.6234,1.6234,11400000.0
2007-05-14 01:42:00,1.6234,1.6239,1.6234,1.6239,51400000.0
2007-05-14 01:43:00,1.6238,1.624,1.6237,1.6238,82100000.0
2007-05-14 01:44:00,1.6239,1.624,1.6239,1.624,71100000.0
2007-05-14 01:45:00,1.6239,1.6242,1.6239,1.6241,93100000.0
2007-05-14 01:46:00,1.6243,1.6245,1.6243,1.6244,64600000.0
2007-05-14 01:47:00,1.6243,1.6245,1.6243,1.6245,33000000.0
2007-05-14 01:48:00,1.6244,1.6249,1.6243,1.6247,120000000.0
2007-05-14 01:49:00,1.6246,1.625,1.6245,1.625,80000000.0
2007-05-14 01:50:00,1.625,1.6253,1.6248,1.6248,74100000.0
2007-05-14 01:51:00,1.6248,1.625,1.6247,1.6247,112500000.0
2007-05-14 01:52:00,1.6247,1.6247,1.6244,1.6245,16100000.0
2007-05-14 01:53:00,1.6244,1.6245,1.6243,1.6243,12600000.0
2007-05-14 01:54:00,1.6244,1.6244,1.624,1.6241,79700000.0
2007-05-14 01:55:00,1.6239,1.6241,1.6237,1.6237,110100000.0
2007-05-14 01:56:00,1.6236,1.624,1.6234,1.6239,121700000.0
2007-05-14 01:57:00,1.6237,1.6239,1.6235,1.6239,145500000.0
2007-05-14 01:58:00,1.6237,1.6239,1.6236,1.6238,36500000.0
2007-05-14 01:59:00,1.6236,1.6238,1.6236,1.6236,19200000.0
2007-05-14 02:00:00,1.6236,1.6243,1.6235,1.624,194900000.0
2007-05-14 02:01:00,1.6242,1.6244,1.6241,1.6243,221300000.0
2007-05-14 02:02:00,1.6244,1.6244,1.6241,1.6244,76100000.0
2007-05-14 02:03:00,1.6244,1.6245,1.6242,1.6245,79600000.0
2007-05-14 02:04:00,1.6245,1.6248,1.6245,1.6245,76500000.0
2007-05-14 02:05:00,1.6246,1.6249,1.6246,1.6248,161000000.0
2007-05-14 02:06:00,1.6245,1.6248,1.6245,1.6247,69100000.0
2007-05-14 02:07:00,1.6245,1.6248,1.6245,1.6247,47500000.0
2007-05-14 02:08:00,1.6245,1.6249,1.6244,1.6246,146800000.0
2007-05-14 02:09:00,1.6246,1.6248,1.6245,1.6246,67400000.0
2007-05-14 02:10:00,1.6244,1.6245,1.6243,1.6244,73000000.0
2007-05-14 02:11:00,1.6244,1.6246,1.6243,1.6245,50500000.0
2007-05-14 02:12:00,1.6245,1.6246,1.6243,1.6245,55000000.0
2007-05-14 02:13:00,1.6246,1.6248,1.6244,1.6247,119900001.0
2007-05-14 02:14:00,1.6247,1.6247,1.6244,1.6247,4600000.0
2007-05-14 02:15:00,1.6246,1.6246,1.6246,1.6246,1600000.0
2007-05-14 02:16:00,1.6246,1.6248,1.6245,1.6245,46100000.0
2007-05-14 02:17:00,1.6246,1.6249,1.6246,1.6247,96900000.0
2007-05-14 02:18:00,1.6248,1.6249,1.6246,1.6247,155300000.0
2007-05-14 02:19:00,1.625,1.6251,1.6246,1.625,106800000.0
2007-05-14 02:20:00,1.6251,1.6251,1.6247,1.6247,47400000.0
2007-05-14 02:21:00,1.6249,1.625,1.6247,1.6247,33900000.0
2007-05-14 02:22:00,1.6248,1.6248,1.6247,1.6247,8100000.0
2007-05-14 02:23:00,1.6246,1.625,1.6245,1.6249,94400000.0
2007-05-14 02:24:00,1.6251,1.6252,1.625,1.6252,29000000.0
2007-05-14 02:25:00,1.625,1.6252,1.6248,1.6248,137600000.0
2007-05-14 02:26:00,1.625,1.6252,1.625,1.6252,17700000.0
2007-05-14 02:27:00,1.6253,1.6253,1.6249,1.6249,85800000.0
2007-05-14 02:28:00,1.6249,1.625,1.6248,1.6248,50900000.0
2007-05-14 02:29:00,1.6248,1.6248,1.6244,1.6246,69600000.0
2007-05-14 02:30:00,1.6245,1.6247,1.6242,1.6245,132300000.0
2007-05-14 02:31:00,1.6244,1.6246,1.6241,1.6244,43400000.0
2007-05-14 02:32:00,1.6244,1.6244,1.6244,1.6244,7200000.0
2007-05-14 02:33:00,1.6245,1.6246,1.6245,1.6245,37900000.0
2007-05-14 02:34:00,1.6245,1.6246,1.6244,1.6244,30700000.0
2007-05-14 02:36:00,1.6244,1.6247,1.6244,1.6244,45000000.0
2007-05-14 02:37:00,1.6244,1.6253,1.6244,1.625,269600000.0
2007-05-14 02:38:00,1.625,1.6251,1.6249,1.6249,24400000.0
2007-05-14 02:39:00,1.625,1.6251,1.6248,1.625,23200000.0
2007-05-14 02:40:00,1.6251,1.6251,1.6246,1.6248,55800000.0
2007-05-14 02:41:00,1.6248,1.6248,1.6246,1.6247,73500000.0
2007-05-14 02:42:00,1.6247,1.6248,1.6246,1.6247,47700000.0
2007-05-14 02:43:00,1.6247,1.6249,1.6247,1.6249,95300000.0
2007-05-14 02:44:00,1.6248,1.625,1.6247,1.6247,59800000.0
2007-05-14 02:45:00,1.6247,1.6248,1.6245,1.6245,42200000.0
2007-05-14 02:46:00,1.6245,1.6247,1.6244,1.6245,33300000.0
2007-05-14 02:47:00,1.6243,1.6244,1.6241,1.6241,74200000.0
2007-05-14 02:48:00,1.6241,1.6242,1.6239,1.6239,120900000.0
2007-05-14 02:49:00,1.6241,1.6242,1.624,1.6242,42300000.0
2007-05-14 02:50:00,1.6241,1.6244,1.6241,1.6244,57500000.0
2007-05-14 02:51:00,1.6244,1.6244,1.6238,1.6241,49100000.0
2007-05-14 02:52:00,1.6241,1.6242,1.6239,1.6241,59300000.0
2007-05-14 02:53:00,1.624,1.6244,1.624,1.6243,230900000.0
2007-05-14 02:54:00,1.6242,1.6243,1.6238,1.6239,233300000.0
2007-05-14 02:55:00,1.624,1.6243,1.6238,1.6242,123200000.0
2007-05-14 02:56:00,1.6243,1.6243,1.6239,1.6239,54600000.0
2007-05-14 02:57:00,1.6243,1.6244,1.6241,1.6243,63500000.0
2007-05-14 02:58:00,1.6245,1.6246,1.6245,1.6245,14600000.0
2007-05-14 02:59:00,1.6245,1.6245,1.6245,1.6245,17000000.0
2007-05-14 03:00:00,1.6245,1.6248,1.6243,1.6243,116600000.0
2007-05-14 03:01:00,1.6245,1.6245,1.6245,1.6245,23600000.0
2007-05-14 03:02:00,1.6245,1.6253,1.6243,1.6252,116200000.0
2007-05-14 03:03:00,1.6252,1.6254,1.6247,1.6248,153900000.0
2007-05-14 03:04:00,1.6249,1.6249,1.6247,1.6247,74600000.0
2007-05-14 03:05:00,1.6249,1.6249,1.6246,1.6248,85900000.0
2007-05-14 03:06:00,1.6248,1.6251,1.6246,1.6249,141300000.0
2007-05-14 03:07:00,1.6252,1.6254,1.6251,1.6251,95500000.0
2007-05-14 03:08:00,1.625,1.6252,1.6248,1.625,66400000.0
2007-05-14 03:09:00,1.6248,1.6251,1.6248,1.625,28600000.0
2007-05-14 03:10:00,1.625,1.6251,1.6248,1.6248,53300000.0
2007-05-14 03:11:00,1.6251,1.6252,1.6248,1.6252,77100000.0
2007-05-14 03:12:00,1.6252,1.6252,1.6249,1.625,145799998.0
2007-05-14 03:13:00,1.625,1.625,1.625,1.625,107800000.0
2007-05-14 03:14:00,1.625,1.6251,1.6246,1.6247,107800000.0
2007-05-14 03:15:00,1.6247,1.6249,1.6246,1.6246,65800000.0
2007-05-14 03:16:00,1.6247,1.6247,1.6246,1.6246,27200000.0
2007-05-14 03:18:00,1.6248,1.6249,1.6248,1.6248,35900000.0
2007-05-14 03:19:00,1.6248,1.6248,1.6248,1.6248,4900000.0
2007-05-14 03:20:00,1.6246,1.6249,1.6246,1.6246,93100001.0
2007-05-14 03:21:00,1.6247,1.625,1.6246,1.6248,63700000.0
2007-05-14 03:22:00,1.6248,1.625,1.6246,1.6247,122300000.0
2007-05-14 03:23:00,1.6249,1.625,1.624,1.6243,140700000.0
2007-05-14 03:24:00,1.6242,1.6246,1.6242,1.6243,198399996.0
2007-05-14 03:25:00,1.6244,1.6248,1.6243,1.6244,89100000.0
2007-05-14 03:26:00,1.6244,1.6244,1.6242,1.6243,51200000.0
2007-05-14 03:27:00,1.6242,1.6245,1.6241,1.6245,96700000.0
2007-05-14 03:28:00,1.6244,1.6245,1.6243,1.6243,103600000.0
2007-05-14 03:29:00,1.6245,1.6245,1.6245,1.6245,40000000.0
2007-05-14 03:30:00,1.6245,1.6245,1.6243,1.6244,141600001.0
2007-05-14 03:31:00,1.6245,1.6247,1.6242,1.6242,163300000.0
2007-05-14 03:32:00,1.6245,1.6245,1.6241,1.6244,177400000.0
2007-05-14 03:33:00,1.6245,1.6248,1.6244,1.6245,159500000.0
2007-05-14 03:34:00,1.6245,1.6246,1.6244,1.6246,119800000.0
2007-05-14 03:35:00,1.6247,1.6247,1.6245,1.6245,45000000.0
2007-05-14 03:36:00,1.6245,1.6246,1.6245,1.6246,122600002.0
2007-05-14 03:37:00,1.6246,1.6248,1.6246,1.6248,28900000.0
2007-05-14 03:38:00,1.6247,1.625,1.6246,1.6248,59200000.0
2007-05-14 03:39:00,1.625,1.625,1.6246,1.6246,92600000.0
2007-05-14 03:40:00,1.6248,1.6251,1.6248,1.625,130800000.0
2007-05-14 03:41:00,1.6251,1.6252,1.625,1.625,90300000.0
2007-05-14 03:42:00,1.625,1.625,1.625,1.625,8700000.0
2007-05-14 03:43:00,1.625,1.6251,1.6248,1.6251,61700000.0
2007-05-14 03:45:00,1.6251,1.6251,1.625,1.625,17700000.0
2007-05-14 03:46:00,1.6251,1.6251,1.6248,1.625,106800000.0
2007-05-14 03:47:00,1.6249,1.6251,1.6248,1.6251,32300000.0
2007-05-14 03:48:00,1.6249,1.6251,1.6248,1.6248,65500000.0
2007-05-14 03:49:00,1.6248,1.6249,1.6248,1.6248,24800000.0
2007-05-14 03:50:00,1.6248,1.6251,1.6246,1.6251,51700000.0
2007-05-14 03:51:00,1.6248,1.6251,1.6246,1.6251,127700000.0
2007-05-14 03:52:00,1.6248,1.6249,1.6244,1.6244,49400000.0
2007-05-14 03:53:00,1.6245,1.6245,1.624,1.6241,157500000.0
2007-05-14 03:54:00,1.624,1.6242,1.6238,1.6239,158400000.0
2007-05-14 03:55:00,1.6239,1.6241,1.6239,1.624,30500000.0
2007-05-14 03:56:00,1.6241,1.6241,1.6239,1.624,113200004.0
2007-05-14 03:57:00,1.6241,1.6241,1.624,1.624,94700000.0
2007-05-14 03:58:00,1.624,1.6242,1.6239,1.624,104000000.0
2007-05-14 03:59:00,1.6241,1.6242,1.624,1.6242,113400001.0
2007-05-14 04:00:00,1.624,1.6241,1.6236,1.624,215900002.0
2007-05-14 04:01:00,1.624,1.6241,1.6238,1.6238,68100000.0
2007-05-14 04:02:00,1.6239,1.6241,1.6236,1.6238,110100000.0
2007-05-14 04:03:00,1.6237,1.6239,1.6236,1.6238,77100000.0
2007-05-14 04:04:00,1.6235,1.6237,1.6234,1.6236,107800000.0
2007-05-14 04:05:00,1.6238,1.624,1.6235,1.6238,120700000.0
2007-05-14 04:06:00,1.6239,1.6239,1.6235,1.6238,72100000.0
2007-05-14 04:07:00,1.6239,1.6243,1.6236,1.624,107700000.0
2007-05-14 04:08:00,1.6242,1.6245,1.624,1.624,148100000.0
2007-05-14 04:09:00,1.6241,1.6241,1.6237,1.6238,87200000.0
2007-05-14 04:10:00,1.624,1.6242,1.624,1.6242,58100000.0
2007-05-14 04:11:00,1.6242,1.6242,1.6238,1.624,155400000.0
2007-05-14 04:12:00,1.6241,1.6241,1.6239,1.6239,48400000.0
2007-05-14 04:13:00,1.6239,1.6242,1.6237,1.624,135800000.0
2007-05-14 04:14:00,1.624,1.6241,1.6239,1.624,125100000.0
2007-05-14 04:15:00,1.624,1.624,1.6239,1.6239,43000000.0
2007-05-14 04:16:00,1.6239,1.6241,1.6239,1.6241,49900000.0
2007-05-14 04:17:00,1.624,1.624,1.624,1.624,3200000.0
2007-05-14 04:18:00,1.624,1.6242,1.624,1.6241,24700000.0
2007-05-14 04:19:00,1.6241,1.6241,1.624,1.6241,62199999.0
2007-05-14 04:20:00,1.6241,1.6241,1.624,1.624,16000000.0
2007-05-14 04:21:00,1.6239,1.6239,1.6239,1.6239,3200000.0
2007-05-14 04:22:00,1.624,1.624,1.624,1.624,3200000.0
2007-05-14 04:23:00,1.624,1.6242,1.624,1.6241,47600000.0
2007-05-14 04:24:00,1.624,1.6243,1.6239,1.6243,90000000.0
2007-05-14 04:25:00,1.6242,1.6243,1.6241,1.6242,55800000.0
2007-05-14 04:26:00,1.6242,1.6244,1.624,1.6244,167200000.0
2007-05-14 04:27:00,1.6243,1.6244,1.6243,1.6243,51800000.0
2007-05-14 04:28:00,1.6244,1.6244,1.6243,1.6243,125100000.0
2007-05-14 04:29:00,1.6244,1.6246,1.6243,1.6244,112300000.0
2007-05-14 04:30:00,1.6244,1.6245,1.6241,1.6243,136200000.0
2007-05-14 04:31:00,1.6243,1.6247,1.6243,1.6246,80100000.0
2007-05-14 04:32:00,1.6246,1.6246,1.6246,1.6246,11900000.0
2007-05-14 04:33:00,1.6246,1.6247,1.6245,1.6246,135800000.0
2007-05-14 04:34:00,1.6247,1.6247,1.6246,1.6247,113600001.0
2007-05-14 04:35:00,1.6247,1.6248,1.6246,1.6247,92100000.0
2007-05-14 04:36:00,1.6247,1.6247,1.6246,1.6246,91000000.0
2007-05-14 04:38:00,1.6246,1.6247,1.6244,1.6244,52500000.0
2007-05-14 04:39:00,1.6242,1.6243,1.6241,1.6242,114000000.0
2007-05-14 04:41:00,1.6242,1.6245,1.6242,1.6245,15200000.0
2007-05-14 04:42:00,1.6245,1.6246,1.6242,1.6244,53100000.0
2007-05-14 04:43:00,1.6245,1.6246,1.6244,1.6244,61500000.0
2007-05-14 04:44:00,1.6245,1.6247,1.6244,1.6245,73400000.0
2007-05-14 04:45:00,1.6243,1.6245,1.6242,1.6245,29500000.0
2007-05-14 04:46:00,1.6244,1.6245,1.6243,1.6244,101400000.0
2007-05-14 04:47:00,1.6244,1.6245,1.6243,1.6245,45499999.0
2007-05-14 04:48:00,1.6244,1.6246,1.6244,1.6246,26200000.0
2007-05-14 04:49:00,1.6247,1.6247,1.6246,1.6247,38100000.0
2007-05-14 04:50:00,1.6246,1.6247,1.6246,1.6246,30400000.0
2007-05-14 04:52:00,1.6246,1.6247,1.6246,1.6247,28700000.0
2007-05-14 04:53:00,1.6247,1.6248,1.6246,1.6248,44800000.0
2007-05-14 04:54:00,1.6248,1.625,1.6247,1.625,50400000.0
2007-05-14 04:55:00,1.625,1.625,1.6246,1.6249,102700000.0
2007-05-14 04:56:00,1.6246,1.6246,1.6246,1.6246,11900000.0
2007-05-14 04:57:00,1.6249,1.625,1.6248,1.6249,64900000.0
2007-05-14 04:58:00,1.6249,1.6255,1.6249,1.6252,153899999.0
2007-05-14 04:59:00,1.6252,1.6254,1.6252,1.6253,65000000.0
2007-05-14 05:00:00,1.6252,1.6253,1.625,1.6251,94000000.0
2007-05-14 05:01:00,1.6251,1.6252,1.6249,1.6252,77900000.0
2007-05-14 05:02:00,1.6253,1.6253,1.6251,1.6252,59400000.0
2007-05-14 05:03:00,1.6252,1.6252,1.6248,1.625,72900000.0
2007-05-14 05:04:00,1.625,1.625,1.6247,1.6248,29000000.0
2007-05-14 05:05:00,1.6249,1.6249,1.6247,1.6249,13500000.0
2007-05-14 05:07:00,1.6247,1.6248,1.6247,1.6248,40500000.0
2007-05-14 05:08:00,1.625,1.625,1.6248,1.6249,55600000.0
2007-05-14 05:09:00,1.6251,1.6251,1.625,1.625,6500000.0
2007-05-14 05:10:00,1.625,1.6251,1.6248,1.625,118300000.0
2007-05-14 05:11:00,1.625,1.6251,1.625,1.625,20400000.0
2007-05-14 05:12:00,1.6252,1.6253,1.625,1.625,17400000.0
2007-05-14 05:13:00,1.6251,1.6251,1.6244,1.6246,181000000.0
2007-05-14 05:14:00,1.6246,1.6248,1.6246,1.6247,52700000.0
2007-05-14 05:15:00,1.6247,1.6248,1.6247,1.6247,27100000.0
2007-05-14 05:16:00,1.6247,1.6247,1.6246,1.6247,30900000.0
2007-05-14 05:17:00,1.6246,1.6247,1.6245,1.6247,96300000.0
2007-05-14 05:19:00,1.6247,1.6247,1.6246,1.6246,15900000.0
2007-05-14 05:20:00,1.6246,1.6246,1.6246,1.6246,17400000.0
2007-05-14 05:21:00,1.6247,1.6252,1.6246,1.625,145000000.0
2007-05-14 05:22:00,1.6249,1.6253,1.6249,1.6251,215900000.0
2007-05-14 05:23:00,1.6252,1.6259,1.6251,1.6259,290400003.0
2007-05-14 05:24:00,1.6257,1.6259,1.6251,1.6257,280300002.0
2007-05-14 05:25:00,1.6258,1.6263,1.6258,1.626,296900002.0
2007-05-14 05:26:00,1.6259,1.6261,1.6259,1.6261,54900000.0
2007-05-14 05:27:00,1.626,1.6262,1.626,1.626,62600000.0
2007-05-14 05:28:00,1.6259,1.6259,1.6258,1.6259,9600000.0
2007-05-14 05:29:00,1.6259,1.6267,1.6255,1.6264,281100000.0
2007-05-14 05:30:00,1.6265,1.6266,1.6264,1.6265,119600000.0
2007-05-14 05:31:00,1.6265,1.6267,1.6263,1.6264,80400000.0
2007-05-14 05:32:00,1.6266,1.6266,1.6261,1.6262,115400000.0
2007-05-14 05:33:00,1.6262,1.6263,1.6259,1.6263,156200000.0
2007-05-14 05:34:00,1.6263,1.6264,1.6262,1.6263,36800000.0
2007-05-14 05:35:00,1.6264,1.6264,1.6261,1.6263,108500000.0
2007-05-14 05:36:00,1.6263,1.6268,1.6261,1.6268,144100001.0
2007-05-14 05:37:00,1.6268,1.6268,1.6264,1.6264,125700000.0
2007-05-14 05:38:00,1.6264,1.6266,1.6263,1.6265,106900000.0
2007-05-14 05:39:00,1.6265,1.6265,1.626,1.6263,110000000.0
2007-05-14 05:40:00,1.6263,1.6266,1.6263,1.6264,130699999.0
2007-05-14 05:41:00,1.6264,1.6265,1.6263,1.6264,81600000.0
2007-05-14 05:42:00,1.6263,1.6264,1.6262,1.6263,119300000.0
2007-05-14 05:43:00,1.6261,1.6262,1.626,1.626,33600000.0
2007-05-14 05:44:00,1.626,1.6263,1.626,1.6263,53500000.0
2007-05-14 05:45:00,1.6263,1.6264,1.626,1.6262,109400000.0
2007-05-14 05:46:00,1.6263,1.6263,1.6262,1.6263,39100000.0
2007-05-14 05:47:00,1.6263,1.6265,1.6262,1.6264,81200000.0
2007-05-14 05:48:00,1.6264,1.6265,1.6264,1.6265,15900000.0
2007-05-14 05:49:00,1.6262,1.6263,1.6262,1.6262,122000000.0
2007-05-14 05:50:00,1.6263,1.6263,1.6262,1.6263,26200000.0
2007-05-14 05:51:00,1.6261,1.6262,1.6257,1.6258,70800000.0
2007-05-14 05:52:00,1.6258,1.6258,1.6255,1.6258,112000000.0
2007-05-14 05:53:00,1.6258,1.626,1.6257,1.6257,51900000.0
2007-05-14 05:54:00,1.626,1.6262,1.626,1.626,39100000.0
2007-05-14 05:55:00,1.626,1.6263,1.6258,1.6259,81600000.0
2007-05-14 05:56:00,1.6259,1.626,1.6258,1.6259,81800000.0
2007-05-14 05:57:00,1.6261,1.6262,1.6259,1.626,66600000.0
2007-05-14 05:58:00,1.6261,1.6262,1.6257,1.6262,60200000.0
2007-05-14 05:59:00,1.626,1.6262,1.626,1.6261,29200000.0
2007-05-14 06:00:00,1.626,1.6264,1.626,1.6264,83400000.0
2007-05-14 06:01:00,1.6264,1.6264,1.626,1.626,42700000.0
2007-05-14 06:02:00,1.6261,1.6261,1.6261,1.6261,2400000.0
2007-05-14 06:03:00,1.626,1.6261,1.626,1.626,25900000.0
2007-05-14 06:04:00,1.626,1.6263,1.626,1.6261,161900001.0
2007-05-14 06:05:00,1.6262,1.6263,1.6261,1.6262,61200000.0
2007-05-14 06:06:00,1.6261,1.6262,1.6261,1.6262,13600000.0
2007-05-14 06:07:00,1.626,1.6263,1.626,1.6262,24600000.0
2007-05-14 06:08:00,1.6262,1.6264,1.6261,1.6262,178900000.0
2007-05-14 06:09:00,1.6263,1.6264,1.6262,1.6263,78500000.0
2007-05-14 06:10:00,1.6262,1.6264,1.6262,1.6263,33099999.0
2007-05-14 06:11:00,1.6262,1.6263,1.6258,1.6263,149599998.0
2007-05-14 06:12:00,1.6261,1.6263,1.6258,1.6258,61700000.0
2007-05-14 06:13:00,1.626,1.6263,1.6258,1.6262,113300000.0
2007-05-14 06:14:00,1.6262,1.6263,1.626,1.6263,78000000.0
2007-05-14 06:15:00,1.6261,1.6263,1.6258,1.6261,68900000.0
2007-05-14 06:16:00,1.6262,1.6262,1.6258,1.6261,67500000.0
2007-05-14 06:17:00,1.6259,1.6261,1.6256,1.6258,117800000.0
2007-05-14 06:18:00,1.626,1.626,1.6258,1.6258,59200000.0
2007-05-14 06:19:00,1.626,1.626,1.6258,1.6258,35200000.0
2007-05-14 06:20:00,1.626,1.6261,1.6258,1.6259,58700000.0
2007-05-14 06:21:00,1.626,1.6261,1.6257,1.6261,105100000.0
2007-05-14 06:22:00,1.6261,1.6263,1.6259,1.6259,72000000.0
2007-05-14 06:23:00,1.6263,1.6263,1.626,1.626,18700000.0
2007-05-14 06:24:00,1.6262,1.6263,1.626,1.626,42400000.0
2007-05-14 06:25:00,1.626,1.6263,1.626,1.6263,28700000.0
2007-05-14 06:26:00,1.626,1.6262,1.626,1.6262,11100000.0
2007-05-14 06:27:00,1.626,1.6265,1.626,1.6264,81300000.0
2007-05-14 06:28:00,1.6262,1.6265,1.6262,1.6263,48700000.0
2007-05-14 06:29:00,1.6264,1.6265,1.6262,1.6264,49600000.0
2007-05-14 06:30:00,1.6262,1.6263,1.6261,1.6262,91600000.0
2007-05-14 06:31:00,1.626,1.6262,1.6259,1.6261,74500000.0
2007-05-14 06:32:00,1.6262,1.6263,1.6259,1.6262,94700000.0
2007-05-14 06:33:00,1.6262,1.6262,1.6262,1.6262,4800000.0
2007-05-14 06:35:00,1.6259,1.6262,1.6259,1.6261,24700000.0
2007-05-14 06:36:00,1.6259,1.626,1.6259,1.626,28200000.0
2007-05-14 06:37:00,1.626,1.6261,1.6257,1.6257,46900000.0
2007-05-14 06:38:00,1.626,1.626,1.6257,1.6257,72000000.0
2007-05-14 06:39:00,1.6257,1.626,1.6257,1.626,28800000.0
2007-05-14 06:40:00,1.626,1.6262,1.626,1.6262,41400000.0
2007-05-14 06:41:00,1.6262,1.6262,1.6259,1.626,47900000.0
2007-05-14 06:42:00,1.6261,1.6261,1.6258,1.626,69999999.0
2007-05-14 06:43:00,1.6259,1.626,1.6259,1.626,23700000.0
2007-05-14 06:44:00,1.626,1.6261,1.626,1.626,23000000.0
2007-05-14 06:45:00,1.626,1.626,1.626,1.626,29300000.0
2007-05-14 06:46:00,1.626,1.6261,1.6258,1.6258,100000000.0
2007-05-14 06:47:00,1.626,1.626,1.626,1.626,10300000.0
2007-05-14 06:48:00,1.6262,1.6263,1.6262,1.6263,14300000.0
2007-05-14 06:49:00,1.6262,1.6263,1.6262,1.6263,11100000.0
2007-05-14 06:50:00,1.6262,1.6265,1.6262,1.6265,68100000.0
2007-05-14 06:51:00,1.6263,1.6265,1.6262,1.6265,54200000.0
2007-05-14 06:52:00,1.6265,1.6265,1.6264,1.6264,14400000.0
2007-05-14 06:53:00,1.6262,1.6265,1.6262,1.6264,72500000.0
2007-05-14 06:54:00,1.6265,1.6265,1.6263,1.6264,18300000.0
2007-05-14 06:55:00,1.6264,1.6264,1.6263,1.6264,17600000.0
2007-05-14 06:56:00,1.6263,1.6264,1.6261,1.6261,35500000.0
2007-05-14 06:57:00,1.6261,1.6262,1.6259,1.6261,96200000.0
2007-05-14 06:58:00,1.6263,1.6263,1.6258,1.6258,141900000.0
2007-05-14 06:59:00,1.6259,1.626,1.6256,1.6256,80000000.0
2007-05-14 07:00:00,1.6256,1.6257,1.6256,1.6257,7300000.0
2007-05-14 07:01:00,1.6256,1.6257,1.6254,1.6254,60400000.0
2007-05-14 07:02:00,1.6254,1.6258,1.6254,1.6255,141000000.0
2007-05-14 07:03:00,1.6257,1.6259,1.6253,1.6258,56100000.0
2007-05-14 07:04:00,1.626,1.626,1.6258,1.6258,18400000.0
2007-05-14 07:05:00,1.626,1.626,1.6257,1.6258,25800000.0
2007-05-14 07:06:00,1.6255,1.6258,1.6255,1.6256,68000000.0
2007-05-14 07:07:00,1.6258,1.6258,1.6256,1.6258,32100000.0
2007-05-14 07:08:00,1.6258,1.6258,1.6255,1.6255,24100000.0
2007-05-14 07:09:00,1.6255,1.6256,1.6254,1.6255,64900000.0
2007-05-14 07:10:00,1.6255,1.6258,1.6255,1.6258,65300000.0
2007-05-14 07:11:00,1.6257,1.6258,1.6257,1.6257,85000000.0
2007-05-14 07:12:00,1.6257,1.6259,1.6257,1.6258,69300000.0
2007-05-14 07:13:00,1.6258,1.6258,1.6258,1.6258,12000000.0
2007-05-14 07:14:00,1.6258,1.6259,1.6257,1.6259,49500000.0
2007-05-14 07:15:00,1.626,1.6261,1.6259,1.626,108999997.0
2007-05-14 07:16:00,1.6259,1.6261,1.6259,1.626,37599999.0
2007-05-14 07:18:00,1.6259,1.6261,1.6259,1.6261,57600000.0
2007-05-14 07:19:00,1.626,1.626,1.626,1.626,11200000.0
2007-05-14 07:20:00,1.6261,1.6261,1.6258,1.6258,75300000.0
2007-05-14 07:21:00,1.626,1.6261,1.626,1.6261,22200000.0
2007-05-14 07:22:00,1.626,1.6261,1.626,1.6261,13000000.0
2007-05-14 07:23:00,1.626,1.6261,1.626,1.626,29900000.0
2007-05-14 07:24:00,1.626,1.6261,1.6258,1.6261,61800000.0
2007-05-14 07:25:00,1.6262,1.6262,1.6262,1.6262,17600000.0
2007-05-14 07:26:00,1.6262,1.6263,1.6262,1.6262,22400000.0
2007-05-14 07:27:00,1.6261,1.6262,1.6261,1.6261,20800000.0
2007-05-14 07:28:00,1.6261,1.6261,1.626,1.626,51200000.0
2007-05-14 07:29:00,1.6262,1.6262,1.6261,1.6261,12900000.0
2007-05-14 07:30:00,1.6259,1.6261,1.6259,1.6261,110700000.0
2007-05-14 07:31:00,1.6261,1.6261,1.6258,1.6258,29800000.0
2007-05-14 07:32:00,1.6258,1.626,1.6258,1.6259,31700000.0
2007-05-14 07:33:00,1.6258,1.626,1.6258,1.6259,47700000.0
2007-05-14 07:34:00,1.6259,1.6261,1.6258,1.6261,35900000.0
2007-05-14 07:36:00,1.6261,1.6263,1.6259,1.6261,94200000.0
2007-05-14 07:37:00,1.6261,1.6261,1.626,1.626,28800000.0
2007-05-14 07:38:00,1.626,1.6261,1.6258,1.626,64400000.0
2007-05-14 07:39:00,1.6259,1.6261,1.6259,1.6259,57600000.0
2007-05-14 07:40:00,1.6258,1.6258,1.6258,1.6258,15200000.0
2007-05-14 07:41:00,1.6258,1.6258,1.6257,1.6258,41600000.0
2007-05-14 07:43:00,1.6256,1.6258,1.6254,1.6254,107000000.0
2007-05-14 07:44:00,1.6254,1.6256,1.6254,1.6256,18300000.0
2007-05-14 07:45:00,1.6254,1.6255,1.6254,1.6255,66200000.0
2007-05-14 07:46:00,1.6255,1.6255,1.6253,1.6253,22600000.0
2007-05-14 07:47:00,1.6254,1.6254,1.6252,1.6254,75500000.0
2007-05-14 07:48:00,1.6254,1.6255,1.6253,1.6255,70100000.0
2007-05-14 07:49:00,1.6255,1.6255,1.6252,1.6253,33300000.0
2007-05-14 07:50:00,1.6252,1.6255,1.6252,1.6253,117800000.0
2007-05-14 07:51:00,1.6254,1.6254,1.6249,1.6251,117300000.0
2007-05-14 07:52:00,1.6251,1.6252,1.6249,1.6251,93600000.0
2007-05-14 07:53:00,1.6251,1.6252,1.6249,1.625,115300000.0
2007-05-14 07:54:00,1.625,1.6252,1.6249,1.6251,60700000.0
2007-05-14 07:55:00,1.625,1.6251,1.6249,1.625,27300000.0
2007-05-14 07:56:00,1.625,1.6252,1.6247,1.6252,136300000.0
2007-05-14 07:57:00,1.625,1.6253,1.6248,1.6252,82300000.0
2007-05-14 07:58:00,1.6252,1.6254,1.6251,1.6253,27800000.0
2007-05-14 07:59:00,1.6251,1.6253,1.625,1.625,86300000.0
2007-05-14 08:00:00,1.625,1.6253,1.625,1.625,80900000.0
2007-05-14 08:01:00,1.625,1.6252,1.6249,1.6249,84400000.0
2007-05-14 08:02:00,1.625,1.6252,1.6248,1.625,227300000.0
2007-05-14 08:03:00,1.6251,1.6252,1.6251,1.6252,44300000.0
2007-05-14 08:04:00,1.6253,1.6253,1.6252,1.6252,17200000.0
2007-05-14 08:05:00,1.6251,1.6251,1.625,1.625,41400000.0
2007-05-14 08:06:00,1.625,1.6253,1.625,1.6253,35000000.0
2007-05-14 08:07:00,1.6253,1.6253,1.6253,1.6253,14800000.0
2007-05-14 08:08:00,1.6253,1.6253,1.6253,1.6253,7000000.0
2007-05-14 08:09:00,1.6252,1.6253,1.6252,1.6252,30600000.0
2007-05-14 08:10:00,1.6252,1.6253,1.6252,1.6252,29500000.0
2007-05-14 08:11:00,1.6251,1.6252,1.6248,1.6248,86000000.0
2007-05-14 08:12:00,1.6247,1.6248,1.6246,1.6247,127900000.0
2007-05-14 08:13:00,1.6248,1.625,1.6248,1.625,128900000.0
2007-05-14 08:14:00,1.6249,1.6249,1.6244,1.6247,219100000.0
2007-05-14 08:15:00,1.6247,1.6248,1.6247,1.6248,73900000.0
2007-05-14 08:16:00,1.6248,1.6248,1.6245,1.6247,169100000.0
2007-05-14 08:17:00,1.6247,1.6248,1.6246,1.6246,96400000.0
2007-05-14 08:18:00,1.6246,1.6249,1.6246,1.6247,237100000.0
2007-05-14 08:19:00,1.6245,1.6245,1.6242,1.6245,108000000.0
2007-05-14 08:20:00,1.6245,1.6247,1.6244,1.6244,75800000.0
2007-05-14 08:21:00,1.6244,1.6246,1.6242,1.6243,121000000.0
2007-05-14 08:22:00,1.6243,1.6243,1.6242,1.6243,27800000.0
2007-05-14 08:23:00,1.6244,1.6244,1.6241,1.6242,93600000.0
2007-05-14 08:24:00,1.6242,1.6244,1.6242,1.6244,34500000.0
2007-05-14 08:25:00,1.6244,1.6246,1.6244,1.6245,16800000.0
2007-05-14 08:26:00,1.6246,1.6247,1.6245,1.6246,120900000.0
2007-05-14 08:27:00,1.6246,1.6247,1.6245,1.6246,158900000.0
2007-05-14 08:28:00,1.6246,1.6247,1.6244,1.6245,176800000.0
2007-05-14 08:29:00,1.6244,1.6245,1.6244,1.6244,75200000.0
2007-05-14 08:30:00,1.6245,1.6245,1.6242,1.6242,64700000.0
2007-05-14 08:31:00,1.6241,1.6244,1.6241,1.6243,186700003.0
2007-05-14 08:32:00,1.6244,1.6245,1.6243,1.6244,89800000.0
2007-05-14 08:33:00,1.6243,1.6243,1.624,1.6242,96300001.0
2007-05-14 08:34:00,1.6241,1.6242,1.624,1.6242,160800000.0
2007-05-14 08:35:00,1.6242,1.6242,1.6239,1.624,225000000.0
2007-05-14 08:36:00,1.6239,1.6241,1.6237,1.624,211399999.0
2007-05-14 08:37:00,1.624,1.6242,1.624,1.6241,82100000.0
2007-05-14 08:38:00,1.6241,1.6245,1.6238,1.6239,310100000.0
2007-05-14 08:39:00,1.6239,1.6243,1.6238,1.6238,163200000.0
2007-05-14 08:40:00,1.6239,1.6242,1.6239,1.624,155600000.0
2007-05-14 08:41:00,1.624,1.6241,1.6237,1.6238,132700000.0
2007-05-14 08:42:00,1.6238,1.6239,1.6237,1.6239,169500000.0
2007-05-14 08:43:00,1.6239,1.6241,1.6237,1.6238,258900000.0
2007-05-14 08:44:00,1.6236,1.624,1.6236,1.624,94100000.0
2007-05-14 08:45:00,1.624,1.624,1.6238,1.6239,128000000.0
2007-05-14 08:46:00,1.6238,1.6239,1.6238,1.6238,16800000.0
2007-05-14 08:47:00,1.624,1.6242,1.6238,1.624,117400000.0
2007-05-14 08:48:00,1.624,1.6241,1.6237,1.6238,150499999.0
2007-05-14 08:49:00,1.6239,1.6241,1.6238,1.624,68699999.0
2007-05-14 08:50:00,1.624,1.6241,1.6238,1.624,46600000.0
2007-05-14 08:51:00,1.6241,1.6241,1.6241,1.6241,19300000.0
2007-05-14 08:52:00,1.6242,1.6243,1.6239,1.6241,83300000.0
2007-05-14 08:53:00,1.624,1.6243,1.624,1.6242,150499999.0
2007-05-14 08:54:00,1.624,1.6243,1.624,1.6242,87799998.0
2007-05-14 08:55:00,1.6243,1.6243,1.6242,1.6242,94500000.0
2007-05-14 08:56:00,1.6243,1.6244,1.6242,1.6243,87300000.0
2007-05-14 08:57:00,1.6241,1.6244,1.624,1.6242,162899998.0
2007-05-14 08:58:00,1.6242,1.6244,1.6241,1.6241,45600000.0
2007-05-14 08:59:00,1.624,1.6241,1.6239,1.6239,43600000.0
2007-05-14 09:00:00,1.6238,1.6246,1.6237,1.6246,396299999.0
2007-05-14 09:01:00,1.6247,1.6247,1.6242,1.6246,279500000.0
2007-05-14 09:02:00,1.6245,1.6246,1.6242,1.6242,105400000.0
2007-05-14 09:03:00,1.6243,1.6243,1.6242,1.6242,34800000.0
2007-05-14 09:04:00,1.6242,1.6242,1.6242,1.6242,9400000.0
2007-05-14 09:05:00,1.624,1.6241,1.6239,1.6241,75300000.0
2007-05-14 09:06:00,1.624,1.6242,1.624,1.6241,183200000.0
2007-05-14 09:07:00,1.6242,1.6242,1.6237,1.624,121000000.0
2007-05-14 09:08:00,1.624,1.624,1.6238,1.624,182100000.0
2007-05-14 09:09:00,1.6239,1.624,1.6237,1.6238,190300000.0
2007-05-14 09:10:00,1.6238,1.624,1.6237,1.624,125200000.0
2007-05-14 09:11:00,1.624,1.624,1.6236,1.6236,140900000.0
2007-05-14 09:12:00,1.6236,1.6238,1.6235,1.6237,81300000.0
2007-05-14 09:13:00,1.6237,1.6238,1.6236,1.6238,62500000.0
2007-05-14 09:15:00,1.624,1.624,1.6237,1.6238,91600000.0
2007-05-14 09:16:00,1.6238,1.6238,1.6236,1.6237,40300000.0
2007-05-14 09:17:00,1.6238,1.6238,1.6237,1.6237,22300000.0
2007-05-14 09:18:00,1.6237,1.6237,1.6236,1.6236,30099999.0
2007-05-14 09:19:00,1.6238,1.6238,1.6238,1.6238,4800000.0
2007-05-14 09:20:00,1.6238,1.6238,1.6237,1.6238,18000000.0
2007-05-14 09:21:00,1.6238,1.6238,1.6234,1.6234,225700000.0
2007-05-14 09:22:00,1.6237,1.6238,1.6237,1.6237,39300000.0
2007-05-14 09:23:00,1.6237,1.6238,1.6232,1.6233,104100000.0
2007-05-14 09:24:00,1.6233,1.6235,1.6232,1.6234,232500000.0
2007-05-14 09:25:00,1.6234,1.6236,1.6232,1.6236,310700000.0
2007-05-14 09:26:00,1.6235,1.6235,1.6231,1.6232,134999997.0
2007-05-14 09:27:00,1.6233,1.6236,1.6233,1.6236,76700000.0
2007-05-14 09:28:00,1.6235,1.6238,1.6235,1.6237,108799998.0
2007-05-14 09:29:00,1.6236,1.6238,1.6235,1.6237,124100000.0
2007-05-14 09:30:00,1.6236,1.624,1.6234,1.6237,260900000.0
2007-05-14 09:31:00,1.6236,1.6237,1.6236,1.6236,40300000.0
2007-05-14 09:32:00,1.6236,1.6236,1.6234,1.6234,47800000.0
2007-05-14 09:33:00,1.6233,1.6235,1.6231,1.6235,192899999.0
2007-05-14 09:34:00,1.6237,1.6237,1.6235,1.6235,101900000.0
2007-05-14 09:35:00,1.6235,1.6235,1.6233,1.6235,175400000.0
2007-05-14 09:36:00,1.6235,1.6235,1.6232,1.6235,89300000.0
2007-05-14 09:37:00,1.6234,1.6234,1.6231,1.6231,52600000.0
2007-05-14 09:38:00,1.6231,1.6232,1.6222,1.6225,408900000.0
2007-05-14 09:39:00,1.6224,1.6229,1.622,1.6225,292399999.0
2007-05-14 09:40:00,1.6228,1.6229,1.6224,1.6224,369199995.0
2007-05-14 09:41:00,1.6224,1.6225,1.622,1.6222,348800000.0
2007-05-14 09:42:00,1.6222,1.6225,1.6222,1.6224,370300000.0
2007-05-14 09:43:00,1.6224,1.6226,1.6222,1.6225,308400000.0
2007-05-14 09:44:00,1.6226,1.6226,1.6223,1.6225,156299999.0
2007-05-14 09:45:00,1.6225,1.6225,1.6223,1.6225,286499996.0
2007-05-14 09:46:00,1.6226,1.6226,1.6223,1.6224,200100000.0
2007-05-14 09:47:00,1.6224,1.6225,1.6223,1.6224,99699999.0
2007-05-14 09:48:00,1.6223,1.6225,1.6223,1.6225,176199999.0
2007-05-14 09:49:00,1.6225,1.6226,1.6223,1.6224,76700000.0
2007-05-14 09:50:00,1.6224,1.6225,1.6224,1.6225,83400000.0
2007-05-14 09:51:00,1.6226,1.6229,1.6226,1.6229,179799998.0
2007-05-14 09:52:00,1.6229,1.6231,1.6229,1.6231,41500000.0
2007-05-14 09:53:00,1.6231,1.6231,1.6228,1.6229,216499999.0
2007-05-14 09:54:00,1.6229,1.6229,1.6226,1.6228,168600003.0
2007-05-14 09:55:00,1.6228,1.6229,1.6228,1.6228,148100000.0
2007-05-14 09:56:00,1.6228,1.6229,1.6225,1.6227,177399999.0
2007-05-14 09:57:00,1.6227,1.6227,1.6225,1.6225,119000000.0
2007-05-14 09:58:00,1.6226,1.6227,1.6225,1.6226,95700000.0
2007-05-14 09:59:00,1.6227,1.6232,1.6226,1.6226,337599999.0
2007-05-14 10:00:00,1.6225,1.6229,1.6224,1.6226,295000002.0
2007-05-14 10:01:00,1.6227,1.623,1.6224,1.623,448600000.0
2007-05-14 10:02:00,1.6229,1.6231,1.6227,1.6227,213100000.0
2007-05-14 10:03:00,1.6227,1.6229,1.6225,1.6228,131200000.0
2007-05-14 10:04:00,1.6228,1.6228,1.6224,1.6226,165500000.0
2007-05-14 10:05:00,1.6226,1.6227,1.6224,1.6225,184100000.0
2007-05-14 10:06:00,1.6225,1.6225,1.6223,1.6223,160400000.0
2007-05-14 10:07:00,1.6223,1.6224,1.6222,1.6223,83600000.0
2007-05-14 10:08:00,1.6225,1.6226,1.6223,1.6225,115600000.0
2007-05-14 10:09:00,1.6225,1.6225,1.6224,1.6225,51100000.0
2007-05-14 10:10:00,1.6225,1.6226,1.6224,1.6225,70499999.0
2007-05-14 10:11:00,1.6225,1.6226,1.6222,1.6223,137700000.0
2007-05-14 10:12:00,1.6224,1.6226,1.6223,1.6225,128200000.0
2007-05-14 10:13:00,1.6224,1.6226,1.6221,1.6223,98100000.0
2007-05-14 10:14:00,1.6224,1.6227,1.6224,1.6226,34200000.0
2007-05-14 10:15:00,1.6225,1.6226,1.6224,1.6226,80800000.0
2007-05-14 10:16:00,1.6226,1.6226,1.6223,1.6226,146000000.0
2007-05-14 10:17:00,1.6226,1.6226,1.6224,1.6224,46400000.0
2007-05-14 10:18:00,1.6224,1.6224,1.6221,1.6221,26400000.0
2007-05-14 10:19:00,1.6221,1.6223,1.6221,1.6222,103200000.0
2007-05-14 10:20:00,1.6223,1.6225,1.6221,1.6224,109000000.0
2007-05-14 10:21:00,1.6224,1.6225,1.6221,1.6223,68200000.0
2007-05-14 10:22:00,1.6223,1.6224,1.6222,1.6222,20000000.0
2007-05-14 10:23:00,1.6224,1.6225,1.6223,1.6225,44300000.0
2007-05-14 10:24:00,1.6225,1.6225,1.6224,1.6224,7200000.0
2007-05-14 10:25:00,1.6224,1.6225,1.6224,1.6225,16800000.0
2007-05-14 10:26:00,1.6225,1.6227,1.6224,1.6227,49700000.0
2007-05-14 10:27:00,1.6225,1.6226,1.6224,1.6225,79300000.0
2007-05-14 10:28:00,1.6225,1.6225,1.6223,1.6223,66000000.0
2007-05-14 10:29:00,1.6224,1.6224,1.6223,1.6223,13600000.0
2007-05-14 10:30:00,1.6224,1.6228,1.6223,1.6228,93600000.0
2007-05-14 10:31:00,1.6227,1.6227,1.6225,1.6226,96900000.0
2007-05-14 10:32:00,1.6226,1.6227,1.6225,1.6226,99700000.0
2007-05-14 10:33:00,1.6227,1.6227,1.6226,1.6226,36300000.0
2007-05-14 10:34:00,1.6226,1.6226,1.6226,1.6226,25200000.0
2007-05-14 10:35:00,1.6227,1.6227,1.6225,1.6226,42300000.0
2007-05-14 10:36:00,1.6227,1.6227,1.6226,1.6226,32000000.0
2007-05-14 10:37:00,1.6226,1.6227,1.6224,1.6226,74700000.0
2007-05-14 10:38:00,1.6226,1.6228,1.6225,1.6228,28100000.0
2007-05-14 10:39:00,1.6228,1.6229,1.6227,1.6229,87200000.0
2007-05-14 10:40:00,1.623,1.623,1.6229,1.623,80000000.0
2007-05-14 10:41:00,1.623,1.6231,1.6229,1.6231,59400000.0
2007-05-14 10:42:00,1.623,1.6233,1.6229,1.6231,126400000.0
2007-05-14 10:43:00,1.6231,1.6233,1.6228,1.6231,145300000.0
2007-05-14 10:44:00,1.6231,1.6232,1.6228,1.6231,89300000.0
2007-05-14 10:45:00,1.6231,1.6232,1.6228,1.623,123000000.0
2007-05-14 10:46:00,1.623,1.6234,1.6228,1.6234,153100000.0
2007-05-14 10:47:00,1.6234,1.6234,1.6231,1.6232,170700000.0
2007-05-14 10:48:00,1.6232,1.6235,1.623,1.6233,171000002.0
2007-05-14 10:49:00,1.6233,1.6234,1.6232,1.6233,52200000.0
2007-05-14 10:50:00,1.6233,1.6236,1.6233,1.6236,67600000.0
2007-05-14 10:51:00,1.6237,1.6237,1.6232,1.6232,77700000.0
2007-05-14 10:52:00,1.6233,1.6237,1.6233,1.6235,131100000.0
2007-05-14 10:53:00,1.6235,1.6236,1.6234,1.6234,29900000.0
2007-05-14 10:54:00,1.6235,1.6236,1.6234,1.6235,131700000.0
2007-05-14 10:55:00,1.6235,1.6236,1.6235,1.6236,71600000.0
2007-05-14 10:56:00,1.6236,1.6238,1.6235,1.6235,131200001.0
2007-05-14 10:57:00,1.6234,1.6238,1.6234,1.6236,192200000.0
2007-05-14 10:58:00,1.6237,1.6242,1.6236,1.6242,227900000.0
2007-05-14 10:59:00,1.6241,1.6242,1.6237,1.6237,165600000.0
2007-05-14 11:00:00,1.6237,1.6238,1.6234,1.6236,374499999.0
2007-05-14 11:01:00,1.6235,1.6237,1.6234,1.6237,89000000.0
2007-05-14 11:02:00,1.6237,1.6239,1.6237,1.6238,51600000.0
2007-05-14 11:03:00,1.6238,1.624,1.6237,1.624,58600000.0
2007-05-14 11:04:00,1.624,1.6242,1.624,1.6241,65800000.0
2007-05-14 11:05:00,1.6242,1.6242,1.6238,1.6239,284199999.0
2007-05-14 11:06:00,1.6239,1.6239,1.6238,1.6239,63900000.0
2007-05-14 11:07:00,1.624,1.6244,1.6239,1.6244,97500000.0
2007-05-14 11:08:00,1.6243,1.6245,1.6243,1.6244,70500000.0
2007-05-14 11:09:00,1.6243,1.6244,1.6243,1.6243,47800000.0
2007-05-14 11:10:00,1.6244,1.6244,1.624,1.624,81200000.0
2007-05-14 11:11:00,1.624,1.624,1.6237,1.624,112700000.0
2007-05-14 11:12:00,1.6238,1.6238,1.6236,1.6236,92500000.0
2007-05-14 11:13:00,1.6239,1.624,1.6236,1.6238,92500000.0
2007-05-14 11:14:00,1.6236,1.6237,1.6236,1.6237,64300000.0
2007-05-14 11:15:00,1.6237,1.6239,1.6237,1.6239,50200000.0
2007-05-14 11:16:00,1.6238,1.6239,1.6238,1.6238,21400000.0
2007-05-14 11:17:00,1.6238,1.6239,1.6238,1.6239,48700000.0
2007-05-14 11:18:00,1.6239,1.6242,1.6236,1.624,142900000.0
2007-05-14 11:19:00,1.6241,1.6242,1.6239,1.6241,129900000.0
2007-05-14 11:20:00,1.6241,1.6241,1.6237,1.6238,193000000.0
2007-05-14 11:21:00,1.6239,1.6241,1.6237,1.6241,120300000.0
2007-05-14 11:22:00,1.6241,1.6241,1.624,1.624,20900000.0
2007-05-14 11:23:00,1.624,1.624,1.6239,1.6239,71200000.0
2007-05-14 11:24:00,1.6239,1.624,1.6238,1.6238,25600000.0
2007-05-14 11:25:00,1.6238,1.6238,1.6236,1.6238,55300000.0
2007-05-14 11:26:00,1.6237,1.6238,1.6237,1.6237,103999999.0
2007-05-14 11:27:00,1.6237,1.6237,1.6237,1.6237,20900000.0
2007-05-14 11:28:00,1.6237,1.6238,1.6236,1.6236,113900000.0
2007-05-14 11:29:00,1.6238,1.6246,1.6237,1.6242,122300000.0
2007-05-14 11:30:00,1.6242,1.6242,1.624,1.6241,104900000.0
2007-05-14 11:31:00,1.6242,1.6242,1.6242,1.6242,4800000.0
2007-05-14 11:32:00,1.6242,1.6242,1.6239,1.624,111300000.0
2007-05-14 11:33:00,1.624,1.624,1.6237,1.624,218500000.0
2007-05-14 11:34:00,1.6239,1.6239,1.6239,1.6239,18800000.0
2007-05-14 11:36:00,1.624,1.6241,1.624,1.624,27800000.0
2007-05-14 11:37:00,1.624,1.624,1.624,1.624,12000000.0
2007-05-14 11:38:00,1.6239,1.6239,1.6239,1.6239,2400000.0
2007-05-14 11:39:00,1.6239,1.624,1.6238,1.6239,38000000.0
2007-05-14 11:40:00,1.6239,1.6239,1.6239,1.6239,25300000.0
2007-05-14 11:41:00,1.624,1.624,1.624,1.624,7200000.0
2007-05-14 11:42:00,1.6239,1.6241,1.6237,1.6238,168400000.0
2007-05-14 11:43:00,1.6239,1.6243,1.6238,1.624,305200000.0
2007-05-14 11:44:00,1.6242,1.6243,1.6242,1.6243,44100000.0
2007-05-14 11:45:00,1.6243,1.6244,1.6242,1.6244,153500000.0
2007-05-14 11:46:00,1.6243,1.6248,1.6242,1.6248,209600000.0
2007-05-14 11:47:00,1.6249,1.6251,1.6247,1.625,301100002.0
2007-05-14 11:48:00,1.6251,1.6251,1.6249,1.6251,213899999.0
2007-05-14 11:49:00,1.6251,1.6251,1.625,1.6251,22400000.0
2007-05-14 11:50:00,1.6251,1.6253,1.6251,1.6251,42000000.0
2007-05-14 11:51:00,1.6251,1.6251,1.625,1.6251,56900002.0
2007-05-14 11:52:00,1.6251,1.6251,1.625,1.6251,104100002.0
2007-05-14 11:53:00,1.6251,1.6251,1.625,1.625,20200000.0
2007-05-14 11:54:00,1.6251,1.6251,1.625,1.625,67899999.0
2007-05-14 11:55:00,1.625,1.6251,1.625,1.6251,24099999.0
2007-05-14 11:56:00,1.625,1.6251,1.625,1.6251,47799999.0
2007-05-14 11:57:00,1.6251,1.6251,1.6247,1.6248,328200003.0
2007-05-14 11:58:00,1.6247,1.6249,1.6247,1.6248,158999999.0
2007-05-14 11:59:00,1.6248,1.6249,1.6245,1.6247,146500000.0
2007-05-14 12:00:00,1.6247,1.625,1.6247,1.625,145600000.0
2007-05-14 12:01:00,1.6251,1.6256,1.6251,1.6256,324900002.0
2007-05-14 12:02:00,1.6256,1.6257,1.6255,1.6257,75500002.0
2007-05-14 12:03:00,1.6257,1.626,1.6256,1.6257,213600000.0
2007-05-14 12:04:00,1.6256,1.6257,1.6254,1.6257,168300000.0
2007-05-14 12:05:00,1.6257,1.626,1.6257,1.6259,67800000.0
2007-05-14 12:06:00,1.6259,1.6263,1.6258,1.6261,179300002.0
2007-05-14 12:07:00,1.6262,1.6263,1.6262,1.6262,87000001.0
2007-05-14 12:08:00,1.6262,1.6263,1.6262,1.6262,42200001.0
2007-05-14 12:09:00,1.6262,1.6262,1.6257,1.6257,92700000.0
2007-05-14 12:10:00,1.6258,1.626,1.6257,1.6259,203100002.0
2007-05-14 12:11:00,1.626,1.626,1.6258,1.6259,69800000.0
2007-05-14 12:12:00,1.6259,1.6261,1.6256,1.6259,265600001.0
2007-05-14 12:13:00,1.6259,1.6259,1.6257,1.6257,112500000.0
2007-05-14 12:14:00,1.6257,1.6257,1.6256,1.6256,70900002.0
2007-05-14 12:15:00,1.6256,1.6256,1.6255,1.6255,22400000.0
2007-05-14 12:16:00,1.6256,1.6258,1.6256,1.6257,95900001.0
2007-05-14 12:17:00,1.6257,1.6258,1.6256,1.6257,39200000.0
2007-05-14 12:18:00,1.6257,1.6258,1.6256,1.6256,122200000.0
2007-05-14 12:19:00,1.6256,1.6258,1.6256,1.6257,71800000.0
2007-05-14 12:20:00,1.6257,1.6259,1.6257,1.6257,66900000.0
2007-05-14 12:21:00,1.6257,1.6257,1.6254,1.6256,106800000.0
2007-05-14 12:22:00,1.6256,1.6256,1.6251,1.6251,94600000.0
2007-05-14 12:23:00,1.6251,1.6253,1.6249,1.6253,73699999.0
2007-05-14 12:24:00,1.6253,1.6254,1.6252,1.6253,149300000.0
2007-05-14 12:25:00,1.6253,1.6253,1.6252,1.6252,71400000.0
2007-05-14 12:26:00,1.6252,1.6253,1.6252,1.6252,148200000.0
2007-05-14 12:27:00,1.6252,1.6254,1.6252,1.6253,78200000.0
2007-05-14 12:28:00,1.6253,1.6253,1.6251,1.6251,85200000.0
2007-05-14 12:29:00,1.6251,1.6252,1.625,1.625,172100000.0
2007-05-14 12:30:00,1.625,1.6251,1.625,1.625,20300000.0
2007-05-14 12:31:00,1.625,1.6253,1.6249,1.6251,171400000.0
2007-05-14 12:32:00,1.625,1.6253,1.6249,1.6251,364500001.0
2007-05-14 12:33:00,1.6251,1.6254,1.6248,1.625,225900001.0
2007-05-14 12:34:00,1.6249,1.6254,1.6247,1.6252,190100002.0
2007-05-14 12:35:00,1.6252,1.6253,1.6252,1.6253,93200000.0
2007-05-14 12:36:00,1.6253,1.6254,1.6252,1.6252,30700000.0
2007-05-14 12:37:00,1.6253,1.6255,1.6251,1.6252,75500000.0
2007-05-14 12:38:00,1.6253,1.6257,1.6253,1.6256,60700000.0
2007-05-14 12:39:00,1.6256,1.6256,1.6256,1.6256,13100000.0
2007-05-14 12:40:00,1.6255,1.6255,1.6253,1.6254,65200000.0
2007-05-14 12:41:00,1.6255,1.6256,1.6254,1.6254,35600000.0
2007-05-14 12:42:00,1.6254,1.6255,1.6253,1.6254,71600000.0
2007-05-14 12:43:00,1.6254,1.6255,1.6253,1.6254,232700004.0
2007-05-14 12:44:00,1.6256,1.6257,1.6255,1.6256,65300000.0
2007-05-14 12:45:00,1.6256,1.6256,1.6255,1.6256,58300000.0
2007-05-14 12:46:00,1.6256,1.6256,1.6256,1.6256,39400000.0
2007-05-14 12:47:00,1.6257,1.626,1.6256,1.6257,101900000.0
2007-05-14 12:48:00,1.6256,1.6258,1.6256,1.6257,98000000.0
2007-05-14 12:49:00,1.6258,1.626,1.6256,1.6257,152000000.0
2007-05-14 12:50:00,1.6256,1.6258,1.6255,1.6255,61200000.0
2007-05-14 12:51:00,1.6255,1.6256,1.6254,1.6254,77000000.0
2007-05-14 12:52:00,1.6254,1.6256,1.6254,1.6256,69100000.0
2007-05-14 12:53:00,1.6256,1.6256,1.6253,1.6254,138600000.0
2007-05-14 12:54:00,1.6255,1.6255,1.6248,1.6248,160500000.0
2007-05-14 12:55:00,1.6248,1.6251,1.6248,1.6248,141200000.0
2007-05-14 12:56:00,1.625,1.625,1.6248,1.6249,37700000.0
2007-05-14 12:57:00,1.6248,1.625,1.6247,1.625,96100000.0
2007-05-14 12:58:00,1.625,1.625,1.6246,1.6246,86000000.0
2007-05-14 12:59:00,1.6247,1.6247,1.6246,1.6246,152000000.0
2007-05-14 13:00:00,1.6247,1.625,1.6247,1.6249,113100000.0
2007-05-14 13:01:00,1.6249,1.6251,1.6249,1.6251,100400000.0
2007-05-14 13:02:00,1.6252,1.6252,1.6251,1.6251,47700000.0
2007-05-14 13:03:00,1.6251,1.6251,1.6251,1.6251,54900000.0
2007-05-14 13:04:00,1.6251,1.6254,1.6251,1.6253,66900000.0
2007-05-14 13:05:00,1.6253,1.6254,1.625,1.6252,245700000.0
2007-05-14 13:06:00,1.6252,1.6253,1.6251,1.6251,101900000.0
2007-05-14 13:07:00,1.6251,1.6253,1.625,1.6252,111700000.0
2007-05-14 13:08:00,1.6252,1.6254,1.6252,1.6253,74800000.0
2007-05-14 13:09:00,1.6253,1.6253,1.6252,1.6253,81400000.0
2007-05-14 13:10:00,1.6253,1.6254,1.625,1.6251,77900000.0
2007-05-14 13:11:00,1.6252,1.6253,1.625,1.625,148900000.0
2007-05-14 13:12:00,1.6251,1.6252,1.6248,1.6249,156800000.0
2007-05-14 13:13:00,1.6249,1.6253,1.6246,1.6246,169500000.0
2007-05-14 13:14:00,1.6247,1.6249,1.6246,1.6246,182100000.0
2007-05-14 13:15:00,1.6246,1.6247,1.6245,1.6245,97200000.0
2007-05-14 13:16:00,1.6246,1.6246,1.6244,1.6244,142300000.0
2007-05-14 13:17:00,1.6243,1.6245,1.6242,1.6243,344900000.0
2007-05-14 13:18:00,1.6244,1.6244,1.6243,1.6244,78300000.0
2007-05-14 13:19:00,1.6244,1.6247,1.6242,1.6245,175600000.0
2007-05-14 13:20:00,1.6245,1.625,1.6245,1.625,180600000.0
2007-05-14 13:21:00,1.625,1.6251,1.6248,1.625,152600000.0
2007-05-14 13:22:00,1.6251,1.6252,1.625,1.6252,93800000.0
2007-05-14 13:23:00,1.6252,1.6253,1.6249,1.625,82400000.0
2007-05-14 13:24:00,1.625,1.6252,1.6248,1.6251,184500000.0
2007-05-14 13:25:00,1.6251,1.6252,1.6249,1.6252,145300000.0
2007-05-14 13:26:00,1.6252,1.6253,1.6251,1.6253,97000000.0
2007-05-14 13:27:00,1.6253,1.6254,1.6253,1.6253,35200000.0
2007-05-14 13:28:00,1.6254,1.6255,1.6252,1.6255,42500000.0
2007-05-14 13:29:00,1.6255,1.6255,1.6254,1.6255,97500000.0
2007-05-14 13:30:00,1.6254,1.6255,1.6252,1.6254,140400000.0
2007-05-14 13:31:00,1.6254,1.6254,1.6252,1.6252,52500000.0
2007-05-14 13:32:00,1.6253,1.6254,1.6252,1.6252,46100000.0
2007-05-14 13:33:00,1.6253,1.6255,1.6251,1.6254,283299996.0
2007-05-14 13:34:00,1.6254,1.6256,1.6253,1.6256,150000000.0
2007-05-14 13:35:00,1.6256,1.6257,1.6254,1.6254,100400000.0
2007-05-14 13:36:00,1.6257,1.6257,1.6254,1.6256,75900000.0
2007-05-14 13:37:00,1.6255,1.6258,1.6255,1.6258,215999998.0
2007-05-14 13:38:00,1.6257,1.6258,1.6256,1.6257,112600000.0
2007-05-14 13:39:00,1.6258,1.6258,1.6256,1.6258,77200000.0
2007-05-14 13:40:00,1.6259,1.6259,1.6257,1.6258,105900000.0
2007-05-14 13:41:00,1.6258,1.626,1.6257,1.6258,129000001.0
2007-05-14 13:42:00,1.6257,1.6264,1.6257,1.6262,247100000.0
2007-05-14 13:43:00,1.626,1.6262,1.626,1.626,155300000.0
2007-05-14 13:44:00,1.626,1.6264,1.6259,1.6262,133000000.0
2007-05-14 13:45:00,1.6263,1.6263,1.6261,1.6263,104000000.0
2007-05-14 13:46:00,1.6263,1.6264,1.6262,1.6263,177500000.0
2007-05-14 13:47:00,1.6262,1.6264,1.6262,1.6264,100800000.0
2007-05-14 13:48:00,1.6264,1.6264,1.6262,1.6264,74799999.0
2007-05-14 13:49:00,1.6263,1.6265,1.6263,1.6265,71800000.0
2007-05-14 13:50:00,1.6265,1.6267,1.6262,1.6263,225200001.0
2007-05-14 13:51:00,1.6263,1.6264,1.6261,1.6263,196500003.0
2007-05-14 13:52:00,1.6263,1.6264,1.626,1.6262,95299998.0
2007-05-14 13:53:00,1.6262,1.6267,1.6262,1.6265,114600000.0
2007-05-14 13:54:00,1.6266,1.6269,1.6265,1.6268,105400000.0
2007-05-14 13:55:00,1.6267,1.6269,1.6266,1.6269,46700000.0
2007-05-14 13:56:00,1.6268,1.6269,1.6268,1.6268,22400000.0
2007-05-14 13:57:00,1.6268,1.6269,1.6265,1.6265,37300000.0
2007-05-14 13:58:00,1.6265,1.6267,1.6264,1.6266,51900000.0
2007-05-14 13:59:00,1.6265,1.6265,1.6263,1.6263,90500001.0
2007-05-14 14:00:00,1.6264,1.6266,1.6264,1.6265,95700000.0
2007-05-14 14:01:00,1.6265,1.627,1.6264,1.627,148800000.0
2007-05-14 14:02:00,1.627,1.6272,1.6268,1.6269,193099999.0
2007-05-14 14:03:00,1.6269,1.6273,1.6269,1.6272,186600003.0
2007-05-14 14:04:00,1.6272,1.628,1.6272,1.628,158100002.0
2007-05-14 14:05:00,1.6278,1.6282,1.6277,1.6278,189000000.0
2007-05-14 14:06:00,1.6277,1.628,1.6277,1.6278,153500000.0
2007-05-14 14:07:00,1.6278,1.6278,1.6276,1.6278,73600000.0
2007-05-14 14:08:00,1.6278,1.6278,1.6276,1.6277,99100000.0
2007-05-14 14:09:00,1.6277,1.6277,1.627,1.627,134700000.0
2007-05-14 14:10:00,1.627,1.627,1.6266,1.6268,301200001.0
2007-05-14 14:11:00,1.6268,1.6269,1.6267,1.6268,68000000.0
2007-05-14 14:12:00,1.6268,1.6268,1.6266,1.6266,116800000.0
2007-05-14 14:13:00,1.6266,1.6268,1.6266,1.6268,214100005.0
2007-05-14 14:14:00,1.6268,1.6274,1.6267,1.6273,201800000.0
2007-05-14 14:15:00,1.6274,1.6275,1.6273,1.6273,168600000.0
2007-05-14 14:16:00,1.6273,1.6274,1.6271,1.6271,80100000.0
2007-05-14 14:17:00,1.6272,1.6272,1.627,1.627,55000000.0
2007-05-14 14:18:00,1.627,1.6271,1.6268,1.6269,84100000.0
2007-05-14 14:19:00,1.6269,1.6269,1.6267,1.6269,52900000.0
2007-05-14 14:20:00,1.6269,1.6272,1.6269,1.6269,91900000.0
2007-05-14 14:21:00,1.6269,1.627,1.6267,1.6267,41400000.0
2007-05-14 14:22:00,1.6268,1.6269,1.6267,1.6269,111500000.0
2007-05-14 14:23:00,1.6269,1.627,1.6267,1.6268,178900000.0
2007-05-14 14:24:00,1.6268,1.6268,1.6266,1.6266,68900001.0
2007-05-14 14:25:00,1.6267,1.6267,1.6264,1.6265,71900001.0
2007-05-14 14:26:00,1.6265,1.6266,1.6262,1.6263,103000000.0
2007-05-14 14:27:00,1.6263,1.6264,1.6263,1.6264,88100000.0
2007-05-14 14:28:00,1.6264,1.6266,1.6263,1.6264,125700000.0
2007-05-14 14:29:00,1.6264,1.6264,1.6262,1.6264,85900000.0
2007-05-14 14:30:00,1.6264,1.6265,1.6264,1.6264,36000000.0
2007-05-14 14:31:00,1.6263,1.6264,1.6262,1.6263,25600000.0
2007-05-14 14:32:00,1.6262,1.6264,1.6262,1.6264,56100000.0
2007-05-14 14:33:00,1.6264,1.6265,1.6264,1.6264,36800000.0
2007-05-14 14:34:00,1.6265,1.6265,1.6263,1.6263,10400000.0
2007-05-14 14:35:00,1.6263,1.6265,1.6263,1.6264,77800000.0
2007-05-14 14:36:00,1.6264,1.6264,1.6262,1.6262,64900000.0
2007-05-14 14:37:00,1.6263,1.6264,1.6262,1.6264,66200000.0
2007-05-14 14:38:00,1.6263,1.6264,1.6262,1.6263,92500000.0
2007-05-14 14:39:00,1.6263,1.6264,1.6261,1.6262,94600000.0
2007-05-14 14:40:00,1.6262,1.6263,1.6261,1.6262,75400000.0
2007-05-14 14:41:00,1.6263,1.6264,1.6262,1.6263,87100000.0
2007-05-14 14:42:00,1.6263,1.6265,1.6262,1.6264,99600000.0
2007-05-14 14:43:00,1.6265,1.6265,1.6265,1.6265,1600000.0
2007-05-14 14:44:00,1.6265,1.6265,1.6263,1.6265,24000000.0
2007-05-14 14:46:00,1.6266,1.6266,1.6262,1.6262,40000000.0
2007-05-14 14:47:00,1.6262,1.6262,1.6261,1.6262,39800000.0
2007-05-14 14:48:00,1.6261,1.6262,1.6261,1.6262,75500000.0
2007-05-14 14:49:00,1.6261,1.6262,1.6259,1.6259,111400000.0
2007-05-14 14:50:00,1.626,1.626,1.6258,1.6258,94900000.0
2007-05-14 14:51:00,1.626,1.6262,1.6258,1.6262,118200002.0
2007-05-14 14:52:00,1.6262,1.6262,1.626,1.626,58300000.0
2007-05-14 14:53:00,1.6259,1.626,1.6259,1.626,47000000.0
2007-05-14 14:54:00,1.626,1.6261,1.6259,1.6261,151900002.0
2007-05-14 14:55:00,1.6262,1.6263,1.6262,1.6262,33300000.0
2007-05-14 14:56:00,1.6261,1.6261,1.6261,1.6261,3200000.0
2007-05-14 14:57:00,1.6262,1.6262,1.6261,1.6262,8000000.0
2007-05-14 14:58:00,1.6262,1.6263,1.626,1.626,63600001.0
2007-05-14 14:59:00,1.6261,1.6263,1.626,1.6261,194200001.0
2007-05-14 15:00:00,1.6262,1.6262,1.6258,1.626,220899999.0
2007-05-14 15:01:00,1.626,1.626,1.6258,1.6258,62600000.0
2007-05-14 15:02:00,1.6258,1.6261,1.6256,1.6256,137900002.0
2007-05-14 15:03:00,1.6256,1.6257,1.6251,1.6252,440299993.0
2007-05-14 15:04:00,1.6254,1.6258,1.6254,1.6258,94900000.0
2007-05-14 15:05:00,1.6258,1.6258,1.6255,1.6255,102400000.0
2007-05-14 15:06:00,1.6255,1.6257,1.6254,1.6257,216200001.0
2007-05-14 15:07:00,1.6257,1.6257,1.6255,1.6257,94300000.0
2007-05-14 15:08:00,1.6258,1.6261,1.6256,1.626,39300000.0
2007-05-14 15:09:00,1.6261,1.6261,1.6258,1.6258,49600000.0
2007-05-14 15:10:00,1.6258,1.6259,1.6256,1.6256,52900000.0
2007-05-14 15:11:00,1.6256,1.6259,1.6256,1.6257,121900003.0
2007-05-14 15:12:00,1.6257,1.626,1.6257,1.6259,147600000.0
2007-05-14 15:13:00,1.6259,1.626,1.6258,1.626,125299999.0
2007-05-14 15:14:00,1.6261,1.6262,1.626,1.6261,56500000.0
2007-05-14 15:15:00,1.6261,1.6261,1.6259,1.6259,71800000.0
2007-05-14 15:16:00,1.626,1.6261,1.6256,1.6256,101400000.0
2007-05-14 15:17:00,1.6255,1.6256,1.6253,1.6254,124800000.0
2007-05-14 15:18:00,1.6253,1.6255,1.6253,1.6253,102500000.0
2007-05-14 15:19:00,1.6252,1.6254,1.6251,1.6253,192800000.0
2007-05-14 15:20:00,1.6255,1.6256,1.6253,1.6256,133700000.0
2007-05-14 15:21:00,1.6256,1.6257,1.6254,1.6255,132800000.0
2007-05-14 15:22:00,1.6255,1.6256,1.6253,1.6256,196900001.0
2007-05-14 15:24:00,1.6256,1.6257,1.6254,1.6255,156900003.0
2007-05-14 15:25:00,1.6255,1.6257,1.6255,1.6257,100400000.0
2007-05-14 15:26:00,1.6257,1.6258,1.6256,1.6258,86400000.0
2007-05-14 15:27:00,1.6258,1.626,1.6256,1.626,112800002.0
2007-05-14 15:28:00,1.626,1.6261,1.6258,1.6259,95000000.0
2007-05-14 15:29:00,1.626,1.626,1.6259,1.6259,9800000.0
2007-05-14 15:30:00,1.6259,1.6259,1.6254,1.6256,185800003.0
2007-05-14 15:31:00,1.6257,1.6257,1.6254,1.6257,103500000.0
2007-05-14 15:32:00,1.6258,1.6258,1.6256,1.6256,57400000.0
2007-05-14 15:33:00,1.6257,1.6257,1.6255,1.6255,52900000.0
2007-05-14 15:34:00,1.6257,1.6257,1.6255,1.6255,9500000.0
2007-05-14 15:35:00,1.6256,1.6256,1.6256,1.6256,4800000.0
2007-05-14 15:36:00,1.6257,1.6257,1.6256,1.6256,4800000.0
2007-05-14 15:37:00,1.6255,1.6255,1.6255,1.6255,7300000.0
2007-05-14 15:38:00,1.6256,1.6257,1.6255,1.6257,90700001.0
2007-05-14 15:39:00,1.6257,1.6257,1.6253,1.6256,134199999.0
2007-05-14 15:40:00,1.6255,1.6257,1.6255,1.6256,85400000.0
2007-05-14 15:41:00,1.6256,1.6258,1.6255,1.6256,92500000.0
2007-05-14 15:42:00,1.6256,1.6258,1.6253,1.6257,201600001.0
2007-05-14 15:43:00,1.6257,1.6259,1.6256,1.6256,95900000.0
2007-05-14 15:44:00,1.6256,1.6258,1.6256,1.6258,36600000.0
2007-05-14 15:45:00,1.6257,1.6257,1.6254,1.6257,118699999.0
2007-05-14 15:46:00,1.6257,1.6261,1.6256,1.626,64800000.0
2007-05-14 15:47:00,1.626,1.6261,1.6259,1.6259,94500000.0
2007-05-14 15:48:00,1.6261,1.6261,1.6259,1.6259,79100000.0
2007-05-14 15:49:00,1.6261,1.6261,1.6259,1.626,82300000.0
2007-05-14 15:50:00,1.626,1.6263,1.626,1.6262,151400000.0
2007-05-14 15:51:00,1.6262,1.6262,1.6261,1.6261,28600000.0
2007-05-14 15:52:00,1.6261,1.6264,1.626,1.6261,209700000.0
2007-05-14 15:53:00,1.6261,1.6261,1.6256,1.6259,66100000.0
2007-05-14 15:54:00,1.6259,1.6259,1.6258,1.6259,91100000.0
2007-05-14 15:55:00,1.6259,1.6259,1.6258,1.6259,21300000.0
2007-05-14 15:56:00,1.6259,1.6261,1.6258,1.6261,50600000.0
2007-05-14 15:57:00,1.6261,1.6261,1.6258,1.6258,27100000.0
2007-05-14 15:58:00,1.6258,1.6258,1.6252,1.6254,172000000.0
2007-05-14 15:59:00,1.6254,1.6255,1.625,1.6255,200400000.0
2007-05-14 16:00:00,1.6254,1.6254,1.6252,1.6252,96500000.0
2007-05-14 16:01:00,1.6252,1.6253,1.6251,1.6252,163200000.0
2007-05-14 16:02:00,1.6252,1.6253,1.6252,1.6252,58300000.0
2007-05-14 16:03:00,1.6252,1.6255,1.6252,1.6253,196300000.0
2007-05-14 16:04:00,1.6251,1.6255,1.625,1.6254,172199999.0
2007-05-14 16:05:00,1.6254,1.62545,1.6252,1.62545,53100000.0
2007-05-14 16:06:00,1.62545,1.6256,1.62545,1.6256,14600000.0
2007-05-14 16:07:00,1.6256,1.6256,1.62545,1.62545,21000000.0
2007-05-14 16:08:00,1.6255,1.6256,1.62545,1.6256,74400000.0
2007-05-14 16:09:00,1.6255,1.6256,1.6255,1.6256,151699999.0
2007-05-14 16:10:00,1.6257,1.6257,1.62545,1.6256,282800000.0
2007-05-14 16:11:00,1.6257,1.6257,1.6256,1.6256,47900000.0
2007-05-14 16:12:00,1.6256,1.6256,1.62545,1.6255,75600001.0
2007-05-14 16:13:00,1.6255,1.6256,1.62545,1.62545,32600000.0
2007-05-14 16:14:00,1.6255,1.6255,1.625,1.6251,45000000.0
2007-05-14 16:15:00,1.6251,1.6253,1.6249,1.6252,127700000.0
2007-05-14 16:16:00,1.6252,1.6254,1.625,1.6251,176900000.0
2007-05-14 16:17:00,1.6251,1.6252,1.625,1.6251,118400001.0
2007-05-14 16:18:00,1.6251,1.6253,1.625,1.6251,204300000.0
2007-05-14 16:19:00,1.6252,1.6254,1.625,1.6252,258699999.0
2007-05-14 16:20:00,1.6252,1.6254,1.6249,1.6254,190899999.0
2007-05-14 16:21:00,1.6254,1.6256,1.6252,1.6254,187700001.0
2007-05-14 16:22:00,1.6257,1.6263,1.6257,1.6262,253200005.0
2007-05-14 16:23:00,1.6263,1.6266,1.6261,1.6263,191800001.0
2007-05-14 16:24:00,1.6265,1.6267,1.6263,1.62655,80300000.0
2007-05-14 16:25:00,1.62655,1.62655,1.62655,1.62655,4500000.0
2007-05-14 16:26:00,1.62655,1.62655,1.6262,1.6262,34700000.0
2007-05-14 16:27:00,1.6262,1.6264,1.6259,1.6262,198500000.0
2007-05-14 16:28:00,1.6261,1.6263,1.6261,1.6263,91400000.0
2007-05-14 16:29:00,1.6263,1.6265,1.6262,1.6264,242800001.0
2007-05-14 16:30:00,1.6264,1.6264,1.6261,1.6262,151900000.0
2007-05-14 16:31:00,1.6262,1.6263,1.6261,1.6261,92200000.0
2007-05-14 16:32:00,1.6261,1.6263,1.6259,1.6262,185100001.0
2007-05-14 16:33:00,1.6263,1.6264,1.6261,1.6264,321600001.0
2007-05-14 16:34:00,1.6263,1.6265,1.6262,1.6264,155600001.0
2007-05-14 16:35:00,1.6264,1.6264,1.6261,1.6262,192700000.0
2007-05-14 16:36:00,1.6262,1.6262,1.6261,1.6262,121500000.0
2007-05-14 16:37:00,1.6261,1.6261,1.6259,1.626,86300000.0
2007-05-14 16:38:00,1.626,1.626,1.6259,1.6259,73900000.0
2007-05-14 16:39:00,1.6259,1.6261,1.6259,1.626,107000000.0
2007-05-14 16:40:00,1.626,1.6263,1.626,1.6263,86900000.0
2007-05-14 16:41:00,1.6263,1.6263,1.6259,1.626,56000000.0
2007-05-14 16:42:00,1.6259,1.6261,1.6258,1.6261,40900000.0
2007-05-14 16:43:00,1.6261,1.6262,1.6261,1.6261,132900001.0
2007-05-14 16:44:00,1.6261,1.6262,1.6261,1.6261,41700000.0
2007-05-14 16:45:00,1.626,1.6261,1.6257,1.6257,77600000.0
2007-05-14 16:46:00,1.6257,1.6257,1.6255,1.6256,119400001.0
2007-05-14 16:47:00,1.6255,1.6256,1.6255,1.6255,42600000.0
2007-05-14 16:48:00,1.6256,1.6256,1.6254,1.6255,40700000.0
2007-05-14 16:49:00,1.6255,1.6256,1.6255,1.6255,41600000.0
2007-05-14 16:50:00,1.6255,1.6256,1.6252,1.6254,93500000.0
2007-05-14 16:51:00,1.6255,1.6257,1.6252,1.6255,122600000.0
2007-05-14 16:52:00,1.6255,1.6259,1.6255,1.6257,181400001.0
2007-05-14 16:53:00,1.6256,1.6256,1.6253,1.6254,153400000.0
2007-05-14 16:54:00,1.6254,1.6256,1.6253,1.6254,75400000.0
2007-05-14 16:55:00,1.6254,1.6259,1.6253,1.6258,101500000.0
2007-05-14 16:56:00,1.6258,1.6259,1.6256,1.6257,87900001.0
2007-05-14 16:57:00,1.6256,1.626,1.6255,1.6255,82800000.0
2007-05-14 16:58:00,1.6255,1.6256,1.6251,1.6251,163800000.0
2007-05-14 16:59:00,1.6251,1.6252,1.6247,1.6247,210099999.0
2007-05-14 17:00:00,1.6248,1.625,1.6246,1.6248,152600000.0
2007-05-14 17:01:00,1.6249,1.625,1.6248,1.6248,86400000.0
2007-05-14 17:02:00,1.6248,1.6252,1.6248,1.6252,57700000.0
2007-05-14 17:03:00,1.6251,1.6252,1.6249,1.625,321000002.0
2007-05-14 17:04:00,1.625,1.6251,1.6249,1.625,129500000.0
2007-05-14 17:05:00,1.625,1.6251,1.6249,1.625,82200000.0
2007-05-14 17:06:00,1.625,1.6251,1.6249,1.6249,48000001.0
2007-05-14 17:07:00,1.6249,1.625,1.6247,1.6247,115200000.0
2007-05-14 17:08:00,1.6247,1.625,1.6246,1.6249,117600000.0
2007-05-14 17:09:00,1.625,1.625,1.6248,1.6248,84800000.0
2007-05-14 17:10:00,1.6249,1.6252,1.6249,1.6252,40100000.0
2007-05-14 17:11:00,1.6252,1.6253,1.6251,1.6252,117400000.0
2007-05-14 17:12:00,1.6253,1.6253,1.6252,1.6253,28900000.0
2007-05-14 17:13:00,1.6253,1.6254,1.6253,1.6253,64800000.0
2007-05-14 17:14:00,1.6253,1.6253,1.6252,1.6253,159400000.0
2007-05-14 17:15:00,1.6254,1.6254,1.6252,1.6253,73000000.0
2007-05-14 17:16:00,1.6253,1.6254,1.6252,1.6253,259600003.0
2007-05-14 17:17:00,1.6252,1.6256,1.6252,1.6254,137600003.0
2007-05-14 17:18:00,1.6254,1.6254,1.6252,1.6254,71000000.0
2007-05-14 17:19:00,1.6254,1.6255,1.6253,1.6255,61800000.0
2007-05-14 17:20:00,1.6255,1.6255,1.6252,1.6253,95700000.0
2007-05-14 17:21:00,1.6252,1.6254,1.6252,1.6253,27800000.0
2007-05-14 17:22:00,1.6253,1.6254,1.6253,1.6253,21800000.0
2007-05-14 17:23:00,1.6253,1.6256,1.6252,1.6256,112500002.0
2007-05-14 17:24:00,1.6255,1.6256,1.6255,1.6256,43400000.0
2007-05-14 17:25:00,1.6256,1.6256,1.6254,1.6254,91700001.0
2007-05-14 17:26:00,1.6254,1.626,1.6254,1.6257,337300009.0
2007-05-14 17:27:00,1.6256,1.6258,1.6254,1.6256,248100001.0
2007-05-14 17:28:00,1.6256,1.6262,1.6255,1.6261,155900001.0
2007-05-14 17:29:00,1.6261,1.6266,1.626,1.626,131800002.0
2007-05-14 17:30:00,1.6261,1.6262,1.6259,1.6262,54500001.0
2007-05-14 17:31:00,1.6261,1.6262,1.6261,1.6261,30400000.0
2007-05-14 17:32:00,1.6261,1.6261,1.6255,1.6256,210399998.0
2007-05-14 17:33:00,1.6256,1.6259,1.6255,1.6255,78900000.0
2007-05-14 17:34:00,1.6255,1.6257,1.6255,1.6255,89600001.0
2007-05-14 17:35:00,1.6255,1.6256,1.6249,1.6252,141200000.0
2007-05-14 17:36:00,1.6252,1.6255,1.625,1.6253,156300000.0
2007-05-14 17:37:00,1.6252,1.6253,1.6251,1.6253,139500001.0
2007-05-14 17:38:00,1.6253,1.6253,1.6251,1.6251,56000000.0
2007-05-14 17:39:00,1.6253,1.6253,1.6249,1.6249,158300000.0
2007-05-14 17:40:00,1.6249,1.6249,1.6249,1.6249,59500000.0
2007-05-14 17:41:00,1.6249,1.6252,1.6248,1.6249,192400000.0
2007-05-14 17:42:00,1.6249,1.6251,1.6248,1.6251,161500000.0
2007-05-14 17:43:00,1.6252,1.6254,1.6252,1.6253,38900000.0
2007-05-14 17:44:00,1.6253,1.6254,1.6252,1.6253,38200000.0
2007-05-14 17:45:00,1.6253,1.6254,1.6253,1.6253,16100000.0
2007-05-14 17:46:00,1.6253,1.6254,1.6253,1.6254,15400000.0
2007-05-14 17:47:00,1.6254,1.6255,1.6254,1.6255,44000000.0
2007-05-14 17:48:00,1.6255,1.6255,1.6253,1.6253,31800000.0
2007-05-14 17:49:00,1.6254,1.6255,1.6254,1.6254,92100000.0
2007-05-14 17:50:00,1.6255,1.6258,1.6255,1.6257,41800000.0
2007-05-14 17:51:00,1.6257,1.6257,1.6255,1.6257,52200000.0
2007-05-14 17:52:00,1.6257,1.6257,1.6255,1.6255,26500000.0
2007-05-14 17:53:00,1.6254,1.6254,1.625,1.6251,140400000.0
2007-05-14 17:54:00,1.6252,1.6252,1.6252,1.6252,94400000.0
2007-05-14 17:55:00,1.6252,1.6252,1.625,1.6252,44500000.0
2007-05-14 17:56:00,1.6252,1.6253,1.6249,1.6252,80300000.0
2007-05-14 17:57:00,1.6252,1.6252,1.6249,1.6251,135600000.0
2007-05-14 17:58:00,1.6251,1.6251,1.6251,1.6251,10400000.0
2007-05-14 17:59:00,1.6252,1.6252,1.6251,1.6252,34400000.0
2007-05-14 18:00:00,1.6252,1.6252,1.625,1.6251,93000000.0
2007-05-14 18:01:00,1.6251,1.6251,1.6249,1.6249,19800000.0
2007-05-14 18:02:00,1.6249,1.6249,1.6247,1.6247,73800000.0
2007-05-14 18:03:00,1.6248,1.6252,1.6247,1.6252,149400000.0
2007-05-14 18:04:00,1.6251,1.6252,1.6248,1.6249,149900001.0
2007-05-14 18:05:00,1.625,1.625,1.6246,1.6247,75200000.0
2007-05-14 18:06:00,1.6248,1.6249,1.6248,1.6249,29600000.0
2007-05-14 18:07:00,1.6249,1.625,1.6249,1.625,75300000.0
2007-05-14 18:08:00,1.6249,1.6249,1.6249,1.6249,30400000.0
2007-05-14 18:09:00,1.6249,1.6249,1.6248,1.6249,30400000.0
2007-05-14 18:10:00,1.6248,1.625,1.6247,1.625,155700000.0
2007-05-14 18:11:00,1.625,1.6252,1.6247,1.6249,206100000.0
2007-05-14 18:12:00,1.6249,1.6252,1.6247,1.6252,225100000.0
2007-05-14 18:13:00,1.6253,1.6254,1.6251,1.6254,175900000.0
2007-05-14 18:14:00,1.6254,1.6254,1.6252,1.6253,90500000.0
2007-05-14 18:16:00,1.6253,1.6253,1.6252,1.6252,16100000.0
2007-05-14 18:17:00,1.6252,1.6253,1.6251,1.6251,70700000.0
2007-05-14 18:18:00,1.6254,1.6255,1.6253,1.6255,70800000.0
2007-05-14 18:19:00,1.6255,1.6255,1.6254,1.6255,54800000.0
2007-05-14 18:20:00,1.6254,1.6256,1.6254,1.6256,174100000.0
2007-05-14 18:21:00,1.6255,1.6255,1.6253,1.6253,56300000.0
2007-05-14 18:22:00,1.6253,1.6253,1.6252,1.6252,21100000.0
2007-05-14 18:23:00,1.6252,1.6252,1.625,1.6251,59100000.0
2007-05-14 18:24:00,1.6252,1.6252,1.6252,1.6252,17900000.0
2007-05-14 18:25:00,1.6252,1.6252,1.625,1.6251,79700000.0
2007-05-14 18:26:00,1.6251,1.6252,1.625,1.6252,69000000.0
2007-05-14 18:27:00,1.6252,1.6253,1.6252,1.6253,91900000.0
2007-05-14 18:28:00,1.6253,1.6254,1.6253,1.6254,26300000.0
2007-05-14 18:29:00,1.6255,1.6256,1.6254,1.6254,120500000.0
2007-05-14 18:30:00,1.6255,1.6256,1.6254,1.6255,43800000.0
2007-05-14 18:31:00,1.6255,1.6255,1.6253,1.6253,41700000.0
2007-05-14 18:32:00,1.6252,1.6253,1.6252,1.6253,40900000.0
2007-05-14 18:33:00,1.6253,1.6253,1.6253,1.6253,13800000.0
2007-05-14 18:34:00,1.6254,1.6257,1.6254,1.6255,87300000.0
2007-05-14 18:35:00,1.6256,1.6257,1.6255,1.6257,48200000.0
2007-05-14 18:36:00,1.6257,1.6257,1.6254,1.6254,72200000.0
2007-05-14 18:37:00,1.6256,1.6259,1.6254,1.6257,541200000.0
2007-05-14 18:38:00,1.6257,1.6257,1.6252,1.6252,199800000.0
2007-05-14 18:40:00,1.6252,1.6253,1.6252,1.6253,81000000.0
2007-05-14 18:41:00,1.6253,1.6254,1.6251,1.6253,90400000.0
2007-05-14 18:43:00,1.6253,1.6253,1.6253,1.6253,71400000.0
2007-05-14 18:45:00,1.6253,1.6254,1.6253,1.6253,42300000.0
2007-05-14 18:46:00,1.6253,1.6256,1.6253,1.6253,233700000.0
2007-05-14 18:47:00,1.6253,1.6254,1.6253,1.6253,95100000.0
2007-05-14 18:49:00,1.6254,1.6254,1.6253,1.6253,30400000.0
2007-05-14 18:50:00,1.6253,1.6253,1.6253,1.6253,2500000.0
2007-05-14 18:51:00,1.6253,1.6253,1.6253,1.6253,14100000.0
2007-05-14 18:52:00,1.6251,1.6251,1.6248,1.6249,85200000.0
2007-05-14 18:53:00,1.625,1.6251,1.6249,1.6251,12700000.0
2007-05-14 18:54:00,1.625,1.6252,1.625,1.6252,25900000.0
2007-05-14 18:55:00,1.6252,1.6253,1.6252,1.6252,45300000.0
2007-05-14 18:56:00,1.6252,1.6255,1.6252,1.6255,100500000.0
2007-05-14 18:57:00,1.6254,1.6255,1.6252,1.6252,96600000.0
2007-05-14 18:58:00,1.6252,1.6257,1.6251,1.6257,321100000.0
2007-05-14 18:59:00,1.6257,1.6257,1.6254,1.6256,145500000.0
2007-05-14 19:00:00,1.6256,1.6258,1.6255,1.6258,173500000.0
2007-05-14 19:01:00,1.6258,1.6261,1.6256,1.6261,163100000.0
2007-05-14 19:02:00,1.6261,1.6261,1.6259,1.626,69500000.0
2007-05-14 19:03:00,1.626,1.6262,1.626,1.6262,39500000.0
2007-05-14 19:04:00,1.6262,1.6262,1.6261,1.6262,19200000.0
2007-05-14 19:05:00,1.6262,1.6263,1.6261,1.6261,84600000.0
2007-05-14 19:06:00,1.6261,1.6262,1.626,1.6261,52000000.0
2007-05-14 19:07:00,1.626,1.6262,1.626,1.626,74500000.0
2007-05-14 19:08:00,1.6261,1.6261,1.6261,1.6261,12800000.0
2007-05-14 19:09:00,1.6261,1.6261,1.626,1.6261,87200000.0
2007-05-14 19:10:00,1.6261,1.6262,1.6261,1.6262,39400000.0
2007-05-14 19:11:00,1.6262,1.6263,1.6262,1.6262,141500000.0
2007-05-14 19:12:00,1.6262,1.6262,1.626,1.6261,164800000.0
2007-05-14 19:13:00,1.6261,1.6262,1.6261,1.6261,103300000.0
2007-05-14 19:15:00,1.6262,1.6262,1.6262,1.6262,15800000.0
2007-05-14 19:16:00,1.6262,1.6262,1.626,1.6261,92900000.0
2007-05-14 19:17:00,1.6262,1.6263,1.6259,1.626,183600000.0
2007-05-14 19:18:00,1.6261,1.6264,1.626,1.6262,119600000.0
2007-05-14 19:19:00,1.6262,1.6264,1.6261,1.6261,180800000.0
2007-05-14 19:20:00,1.6262,1.6263,1.6261,1.6262,120300000.0
2007-05-14 19:21:00,1.6262,1.6262,1.626,1.626,41400000.0
2007-05-14 19:22:00,1.626,1.6262,1.6259,1.6259,171700000.0
2007-05-14 19:23:00,1.6259,1.6262,1.6259,1.6259,80200000.0
2007-05-14 19:24:00,1.626,1.6261,1.6259,1.626,105600000.0
2007-05-14 19:25:00,1.626,1.6261,1.6259,1.6259,111400000.0
2007-05-14 19:26:00,1.6259,1.6262,1.6259,1.6262,178599999.0
2007-05-14 19:27:00,1.6261,1.6262,1.6261,1.6261,28900000.0
2007-05-14 19:28:00,1.6262,1.6262,1.626,1.626,63000000.0
2007-05-14 19:29:00,1.626,1.626,1.626,1.626,7400000.0
2007-05-14 19:30:00,1.6259,1.626,1.6255,1.6256,209800000.0
2007-05-14 19:31:00,1.6256,1.6259,1.6256,1.6257,194600000.0
2007-05-14 19:32:00,1.6259,1.6259,1.6257,1.6259,146500000.0
2007-05-14 19:33:00,1.6258,1.626,1.6258,1.626,64100000.0
2007-05-14 19:34:00,1.6259,1.6259,1.6259,1.6259,7300000.0
2007-05-14 19:36:00,1.6259,1.6259,1.6259,1.6259,14600000.0
2007-05-14 19:37:00,1.6259,1.6263,1.6259,1.6262,105699999.0
2007-05-14 19:38:00,1.6262,1.6262,1.6258,1.6261,174600000.0
2007-05-14 19:39:00,1.6261,1.6261,1.6259,1.626,84900000.0
2007-05-14 19:40:00,1.626,1.6263,1.626,1.6261,111700000.0
2007-05-14 19:41:00,1.6261,1.6262,1.6257,1.6258,229700001.0
2007-05-14 19:42:00,1.6258,1.6261,1.6258,1.6261,66000001.0
2007-05-14 19:43:00,1.626,1.6261,1.6258,1.6259,185800000.0
2007-05-14 19:44:00,1.626,1.6262,1.626,1.6261,97800000.0
2007-05-14 19:45:00,1.6261,1.6261,1.6259,1.626,159100000.0
2007-05-14 19:46:00,1.626,1.6262,1.6259,1.6262,244200000.0
2007-05-14 19:47:00,1.6262,1.6269,1.6261,1.6266,399600005.0
2007-05-14 19:48:00,1.6266,1.6269,1.6266,1.6267,59100000.0
2007-05-14 19:49:00,1.6267,1.6267,1.6265,1.6265,53500000.0
2007-05-14 19:50:00,1.6266,1.6266,1.6264,1.6265,27200000.0
2007-05-14 19:51:00,1.6265,1.6266,1.6264,1.6265,90900000.0
2007-05-14 19:52:00,1.6266,1.6267,1.6264,1.6265,155500000.0
2007-05-14 19:53:00,1.6264,1.6265,1.6263,1.6264,74100000.0
2007-05-14 19:54:00,1.6264,1.6268,1.6263,1.6268,26800000.0
2007-05-14 19:55:00,1.6268,1.6269,1.6267,1.6268,71000000.0
2007-05-14 19:56:00,1.6268,1.6268,1.6266,1.6268,104300000.0
2007-05-14 19:57:00,1.6268,1.6268,1.6266,1.6266,42200000.0
2007-05-14 19:58:00,1.6267,1.6267,1.6264,1.6265,25600000.0
2007-05-14 19:59:00,1.6265,1.6266,1.6265,1.6266,5600000.0
2007-05-14 20:01:00,1.6266,1.6266,1.6265,1.6265,70900000.0
2007-05-14 20:02:00,1.6265,1.6266,1.6264,1.6265,58000000.0
2007-05-14 20:03:00,1.6266,1.6267,1.6265,1.6267,113000001.0
2007-05-14 20:04:00,1.6267,1.627,1.6267,1.627,89600000.0
2007-05-14 20:06:00,1.627,1.627,1.6269,1.6269,18400000.0
2007-05-14 20:07:00,1.6269,1.6269,1.6266,1.6267,98400000.0
2007-05-14 20:08:00,1.6267,1.6268,1.6265,1.6268,206600001.0
2007-05-14 20:09:00,1.6268,1.6269,1.6268,1.6268,61300000.0
2007-05-14 20:10:00,1.6269,1.627,1.6269,1.6269,27300000.0
2007-05-14 20:11:00,1.6268,1.6271,1.6267,1.6269,126200000.0
2007-05-14 20:12:00,1.6268,1.6273,1.6268,1.6269,215400000.0
2007-05-14 20:13:00,1.627,1.627,1.6268,1.6269,167700000.0
2007-05-14 20:14:00,1.6269,1.627,1.6267,1.6268,100700000.0
2007-05-14 20:15:00,1.6269,1.6269,1.6266,1.6268,142300000.0
2007-05-14 20:16:00,1.6268,1.627,1.6268,1.627,83300000.0
2007-05-14 20:17:00,1.627,1.6271,1.6269,1.6269,73100000.0
2007-05-14 20:18:00,1.6269,1.6271,1.6268,1.627,96200000.0
2007-05-14 20:19:00,1.627,1.6272,1.6269,1.6272,123600000.0
2007-05-14 20:20:00,1.6271,1.6274,1.6271,1.6274,30300000.0
2007-05-14 20:21:00,1.6272,1.6273,1.627,1.6271,36800000.0
2007-05-14 20:22:00,1.6272,1.6272,1.6271,1.6272,21100000.0
2007-05-14 20:23:00,1.6272,1.6275,1.627,1.6275,50700000.0
2007-05-14 20:24:00,1.6271,1.6271,1.6271,1.6271,29700000.0
2007-05-14 20:25:00,1.6275,1.6275,1.6272,1.6272,29700000.0
2007-05-14 20:26:00,1.6271,1.6271,1.6271,1.6271,21400000.0
2007-05-14 20:27:00,1.6272,1.6272,1.6272,1.6272,7500000.0
2007-05-14 20:28:00,1.6272,1.6272,1.627,1.6272,51800000.0
2007-05-14 20:29:00,1.6274,1.6276,1.6274,1.6275,13000000.0
2007-05-14 20:30:00,1.6276,1.6276,1.6273,1.6273,43300000.0
2007-05-14 20:31:00,1.6275,1.6276,1.6274,1.6274,96700000.0
2007-05-14 20:32:00,1.6274,1.6274,1.6273,1.6273,53200000.0
2007-05-14 20:33:00,1.6274,1.6274,1.6273,1.6273,51900000.0
2007-05-14 20:34:00,1.6273,1.6273,1.6273,1.6273,12200000.0
2007-05-14 20:35:00,1.6274,1.6274,1.6272,1.6272,155800000.0
2007-05-14 20:36:00,1.6273,1.6273,1.6272,1.6272,30400000.0
2007-05-14 20:40:00,1.627,1.6274,1.6269,1.6272,258200001.0
2007-05-14 20:41:00,1.6271,1.6274,1.6271,1.6273,39100000.0
2007-05-14 20:42:00,1.6273,1.6273,1.6273,1.6273,6500000.0
2007-05-14 20:43:00,1.6274,1.6274,1.6272,1.6272,60400000.0
2007-05-14 20:44:00,1.6272,1.6273,1.627,1.6272,181800000.0
2007-05-14 20:45:00,1.6272,1.6272,1.627,1.627,9600000.0
2007-05-14 20:46:00,1.6272,1.6273,1.6271,1.6272,62300000.0
2007-05-14 20:47:00,1.6271,1.6273,1.627,1.6271,30500000.0
2007-05-14 20:48:00,1.6271,1.6273,1.6271,1.6273,32400000.0
2007-05-14 20:49:00,1.6273,1.6273,1.6272,1.6272,25000000.0
2007-05-14 20:50:00,1.6273,1.6273,1.627,1.6271,33600000.0
2007-05-14 20:51:00,1.6271,1.6272,1.6268,1.6271,44200000.0
2007-05-14 20:52:00,1.6271,1.6271,1.6268,1.627,82000002.0
2007-05-14 20:53:00,1.6268,1.627,1.6268,1.6269,60900002.0
2007-05-14 20:54:00,1.627,1.627,1.6267,1.6267,119500000.0
2007-05-14 20:55:00,1.6268,1.6268,1.6265,1.6265,71500000.0
2007-05-14 20:56:00,1.6267,1.6269,1.6267,1.6269,69000000.0
2007-05-14 20:57:00,1.6269,1.6269,1.6266,1.6266,87500000.0
2007-05-14 20:59:00,1.6266,1.6269,1.6265,1.6267,123400000.0
2007-05-14 21:00:00,1.6266,1.6269,1.6265,1.6266,181000001.0
2007-05-14 21:01:00,1.6264,1.6268,1.6264,1.6266,71500000.0
2007-05-14 21:02:00,1.6267,1.6268,1.6265,1.6266,98700000.0
2007-05-14 21:03:00,1.6268,1.6268,1.6264,1.6268,188800000.0
2007-05-14 21:04:00,1.6267,1.6268,1.6266,1.6267,81099998.0
2007-05-14 21:05:00,1.6268,1.6268,1.6267,1.6268,35800000.0
2007-05-14 21:06:00,1.6267,1.6269,1.6267,1.6267,85300000.0
2007-05-14 21:07:00,1.6268,1.6269,1.6267,1.6269,49600000.0
2007-05-14 21:08:00,1.6269,1.6269,1.6269,1.6269,19200000.0
2007-05-14 21:09:00,1.6269,1.627,1.6269,1.627,52100000.0
2007-05-14 21:10:00,1.627,1.627,1.6268,1.6268,91000000.0
2007-05-14 21:11:00,1.6269,1.6269,1.6269,1.6269,32000000.0
2007-05-14 21:15:00,1.6269,1.6269,1.6269,1.6269,9600000.0
2007-05-14 21:16:00,1.6269,1.6269,1.6267,1.6268,122199997.0
2007-05-14 21:17:00,1.6269,1.6269,1.6266,1.6266,151200000.0
2007-05-14 21:18:00,1.6266,1.6266,1.6266,1.6266,12700000.0
2007-05-14 21:19:00,1.6266,1.6266,1.6266,1.6266,12700000.0
2007-05-14 21:20:00,1.6267,1.6267,1.6265,1.6265,91500000.0
2007-05-14 21:21:00,1.6267,1.6268,1.6267,1.6268,15800000.0
2007-05-14 21:22:00,1.6269,1.6269,1.6267,1.6269,100900000.0
2007-05-14 21:24:00,1.6269,1.6269,1.6267,1.6269,57000000.0
2007-05-14 21:25:00,1.6269,1.6269,1.6269,1.6269,19600000.0
2007-05-14 21:27:00,1.6268,1.6268,1.6268,1.6268,6400000.0
2007-05-14 21:28:00,1.6268,1.6268,1.6268,1.6268,4800000.0
2007-05-14 21:29:00,1.6268,1.6269,1.6267,1.6268,95700000.0
2007-05-14 21:30:00,1.6269,1.6269,1.6268,1.6268,30700000.0
2007-05-14 21:31:00,1.6269,1.6269,1.6266,1.6267,118200000.0
2007-05-14 21:32:00,1.6266,1.6267,1.6263,1.6265,92400000.0
2007-05-14 21:33:00,1.6265,1.6265,1.6265,1.6265,36000000.0
2007-05-14 21:34:00,1.6265,1.6265,1.6265,1.6265,2500000.0
2007-05-14 21:35:00,1.6265,1.6265,1.6265,1.6265,11200000.0
2007-05-14 21:36:00,1.6265,1.6265,1.6265,1.6265,38500000.0
2007-05-14 21:37:00,1.6266,1.6267,1.6265,1.6267,92799999.0
2007-05-14 21:38:00,1.6267,1.6267,1.6265,1.6265,43600000.0
2007-05-14 21:39:00,1.6266,1.6268,1.6265,1.6268,49600000.0
2007-05-14 21:40:00,1.6267,1.6268,1.6267,1.6268,16500000.0
2007-05-14 21:42:00,1.6268,1.627,1.6267,1.627,70600000.0
2007-05-14 21:43:00,1.627,1.627,1.6269,1.6269,14800000.0
2007-05-14 21:44:00,1.627,1.627,1.6269,1.6269,13600000.0
2007-05-14 21:45:00,1.6269,1.627,1.6269,1.6269,25700000.0
2007-05-14 21:46:00,1.6269,1.6269,1.6269,1.6269,18200000.0
2007-05-14 21:47:00,1.6269,1.627,1.6269,1.627,52100000.0
2007-05-14 21:48:00,1.627,1.627,1.6267,1.6268,63700000.0
2007-05-14 21:49:00,1.6267,1.6268,1.6267,1.6268,82600000.0
2007-05-14 21:50:00,1.6268,1.6269,1.6268,1.6269,41700000.0
2007-05-14 21:52:00,1.6269,1.6269,1.6269,1.6269,12000000.0
2007-05-14 21:53:00,1.6269,1.627,1.6269,1.627,47700000.0
2007-05-14 21:54:00,1.627,1.627,1.627,1.627,14000000.0
2007-05-14 21:55:00,1.6269,1.6269,1.6269,1.6269,23200000.0
2007-05-14 21:56:00,1.6269,1.6269,1.6269,1.6269,11200000.0
2007-05-14 21:57:00,1.6269,1.6269,1.6269,1.6269,9600000.0
2007-05-14 22:00:00,1.6269,1.6269,1.6269,1.6269,2500000.0
2007-05-14 22:01:00,1.627,1.627,1.6268,1.627,40000000.0
2007-05-14 22:02:00,1.6269,1.6271,1.6269,1.6269,13100000.0
2007-05-14 22:03:00,1.627,1.627,1.627,1.627,5000000.0
2007-05-14 22:04:00,1.6269,1.6269,1.6268,1.6269,29300000.0
2007-05-14 22:05:00,1.6268,1.627,1.6268,1.6268,29300000.0
2007-05-14 22:06:00,1.6267,1.627,1.6267,1.6268,60900000.0
2007-05-14 22:07:00,1.6267,1.6267,1.6266,1.6267,106300000.0
2007-05-14 22:08:00,1.6268,1.627,1.6268,1.6269,106300000.0
2007-05-14 22:09:00,1.6269,1.6269,1.6267,1.6267,69000000.0
2007-05-14 22:10:00,1.6267,1.6269,1.6267,1.6268,27400000.0
2007-05-14 22:11:00,1.6268,1.6269,1.6267,1.6269,27700000.0
2007-05-14 22:12:00,1.6269,1.6271,1.6267,1.6267,64700000.0
2007-05-14 22:13:00,1.6268,1.6268,1.6267,1.6267,26000000.0
2007-05-14 22:14:00,1.6269,1.6269,1.6269,1.6269,26000000.0
2007-05-14 22:15:00,1.6269,1.6269,1.6269,1.6269,1600000.0
2007-05-14 22:16:00,1.6268,1.6268,1.6268,1.6268,16000000.0
2007-05-14 22:17:00,1.6267,1.6268,1.6267,1.6268,46100000.0
2007-05-14 22:18:00,1.6267,1.6268,1.6267,1.6268,5800000.0
2007-05-14 22:19:00,1.6267,1.6269,1.6267,1.6269,34900000.0
2007-05-14 22:20:00,1.6269,1.6269,1.6267,1.6267,11500000.0
2007-05-14 22:21:00,1.6269,1.6269,1.6267,1.6268,12200000.0
2007-05-14 22:22:00,1.6269,1.6269,1.6267,1.6267,7500000.0
2007-05-14 22:23:00,1.6268,1.627,1.6268,1.6268,23400000.0
2007-05-14 22:24:00,1.6268,1.6271,1.6267,1.627,55500000.0
2007-05-14 22:25:00,1.6267,1.6268,1.6267,1.6268,9600000.0
2007-05-14 22:26:00,1.6268,1.627,1.6268,1.6268,39000000.0
2007-05-14 22:27:00,1.6268,1.6269,1.6268,1.6269,39000000.0
2007-05-14 22:28:00,1.6268,1.6269,1.6268,1.6268,21600000.0
2007-05-14 22:29:00,1.6267,1.6268,1.6267,1.6268,21600000.0
2007-05-14 22:30:00,1.627,1.6271,1.627,1.6271,21600000.0
2007-05-14 22:31:00,1.6271,1.6271,1.627,1.627,9700000.0
2007-05-14 22:32:00,1.6269,1.6271,1.6268,1.6268,28500000.0
2007-05-14 22:33:00,1.6269,1.6269,1.6267,1.6268,9600000.0
2007-05-14 22:34:00,1.627,1.627,1.6269,1.6269,9600000.0
2007-05-14 22:35:00,1.627,1.6271,1.627,1.6271,11600000.0
2007-05-14 22:36:00,1.627,1.627,1.627,1.627,7500000.0
2007-05-14 22:37:00,1.6269,1.6269,1.6266,1.6268,7100000.0
2007-05-14 22:38:00,1.6269,1.6269,1.6269,1.6269,7100000.0
2007-05-14 22:39:00,1.627,1.627,1.6269,1.6269,9600000.0
2007-05-14 22:40:00,1.6268,1.6269,1.6268,1.6269,4700000.0
2007-05-14 22:41:00,1.6268,1.6268,1.6268,1.6268,4700000.0
2007-05-14 22:42:00,1.6271,1.6271,1.6271,1.6271,4700000.0
2007-05-14 22:43:00,1.6271,1.6271,1.6271,1.6271,4700000.0
2007-05-14 22:44:00,1.6271,1.6273,1.6271,1.6273,66600000.0
2007-05-14 22:45:00,1.6273,1.6273,1.6271,1.6273,9100000.0
2007-05-14 22:46:00,1.6271,1.6273,1.6269,1.6269,45700000.0
2007-05-14 22:47:00,1.6269,1.627,1.6269,1.627,8700000.0
2007-05-14 22:48:00,1.627,1.6272,1.6269,1.6271,53700000.0
2007-05-14 22:49:00,1.6272,1.6272,1.627,1.6271,25600000.0
2007-05-14 22:50:00,1.6269,1.627,1.6269,1.627,16100000.0
2007-05-14 22:51:00,1.6269,1.6271,1.6269,1.6269,16100000.0
2007-05-14 22:52:00,1.6268,1.627,1.6268,1.6269,27400000.0
2007-05-14 22:53:00,1.627,1.627,1.6269,1.627,37100000.0
2007-05-14 22:54:00,1.627,1.6271,1.627,1.6271,44100000.0
2007-05-14 22:55:00,1.6272,1.6273,1.6269,1.6269,65000000.0
2007-05-14 22:56:00,1.627,1.6271,1.6267,1.627,81000000.0
2007-05-14 22:57:00,1.627,1.6271,1.6265,1.6269,72700000.0
2007-05-14 22:58:00,1.6269,1.627,1.6269,1.627,13800000.0
2007-05-14 22:59:00,1.6269,1.6273,1.6269,1.6273,118500000.0
2007-05-14 23:00:00,1.6274,1.6278,1.6274,1.6278,50300000.0
2007-05-14 23:01:00,1.6278,1.6279,1.6266,1.6271,212900000.0
2007-05-14 23:02:00,1.6273,1.6274,1.6272,1.6272,18100000.0
2007-05-14 23:03:00,1.6273,1.6273,1.6271,1.6272,70300000.0
2007-05-14 23:04:00,1.6271,1.6273,1.6271,1.6271,41200000.0
2007-05-14 23:05:00,1.6273,1.6274,1.6271,1.6273,60700000.0
2007-05-14 23:06:00,1.6273,1.6273,1.6269,1.6269,100500001.0
2007-05-14 23:07:00,1.6267,1.6271,1.6263,1.6271,45000000.0
2007-05-14 23:08:00,1.6272,1.6273,1.6272,1.6273,27600000.0
2007-05-14 23:09:00,1.6272,1.6272,1.6272,1.6272,5900000.0
2007-05-14 23:10:00,1.6272,1.6274,1.6267,1.6274,28000000.0
2007-05-14 23:11:00,1.6272,1.6274,1.6272,1.6273,80700000.0
2007-05-14 23:12:00,1.6273,1.6274,1.6268,1.6274,85100000.0
2007-05-14 23:13:00,1.6274,1.6274,1.6266,1.6274,101200000.0
2007-05-14 23:14:00,1.6275,1.6275,1.6275,1.6275,14400000.0
2007-05-14 23:15:00,1.6274,1.6275,1.6274,1.6275,14400000.0
2007-05-14 23:16:00,1.6275,1.6275,1.6275,1.6275,3200000.0
2007-05-14 23:17:00,1.6274,1.6276,1.6274,1.6275,82800000.0
2007-05-14 23:18:00,1.6274,1.6275,1.6274,1.6275,54200000.0
2007-05-14 23:19:00,1.6274,1.6274,1.6274,1.6274,1600000.0
2007-05-14 23:20:00,1.6269,1.6269,1.6268,1.6268,55500000.0
2007-05-14 23:21:00,1.6269,1.6269,1.6269,1.6269,15800000.0
2007-05-14 23:22:00,1.6269,1.6269,1.6268,1.6268,45000000.0
2007-05-14 23:23:00,1.6268,1.6269,1.6268,1.6268,23800000.0
2007-05-14 23:24:00,1.627,1.627,1.6268,1.6269,23800000.0
2007-05-14 23:25:00,1.6268,1.6269,1.6267,1.6269,23800000.0
2007-05-14 23:26:00,1.6268,1.6268,1.6267,1.6267,23800000.0
2007-05-14 23:27:00,1.6269,1.6269,1.6267,1.6268,46900000.0
2007-05-14 23:28:00,1.6269,1.627,1.6268,1.6269,24600000.0
2007-05-14 23:29:00,1.6271,1.6271,1.6267,1.6267,43200000.0
2007-05-14 23:30:00,1.6267,1.6268,1.6266,1.6266,47500000.0
2007-05-14 23:31:00,1.6267,1.6268,1.6267,1.6268,79200000.0
2007-05-14 23:32:00,1.6268,1.6269,1.6268,1.6269,19800000.0
2007-05-14 23:33:00,1.6268,1.6268,1.6267,1.6267,29400000.0
2007-05-14 23:34:00,1.6267,1.6267,1.6267,1.6267,42100000.0
2007-05-14 23:35:00,1.6267,1.6267,1.6266,1.6266,65700000.0
2007-05-14 23:36:00,1.6267,1.6268,1.6266,1.6267,23100000.0
2007-05-14 23:37:00,1.6267,1.6267,1.6266,1.6266,12700000.0
2007-05-14 23:38:00,1.6266,1.6267,1.6266,1.6267,37400000.0
2007-05-14 23:39:00,1.6265,1.6267,1.6265,1.6267,30100000.0
2007-05-14 23:40:00,1.6267,1.6268,1.6267,1.6267,30100000.0
2007-05-14 23:41:00,1.6267,1.6268,1.6267,1.6268,12700000.0
2007-05-14 23:42:00,1.6267,1.6268,1.6267,1.6268,51800000.0
2007-05-14 23:43:00,1.6267,1.6268,1.6267,1.6268,51800000.0
2007-05-14 23:44:00,1.6267,1.6267,1.6267,1.6267,51800000.0
2007-05-14 23:45:00,1.6268,1.6268,1.6268,1.6268,51800000.0
2007-05-14 23:46:00,1.6267,1.627,1.6267,1.627,51800000.0
2007-05-14 23:47:00,1.6271,1.6272,1.6269,1.627,63700000.0
2007-05-14 23:48:00,1.6269,1.6269,1.6269,1.6269,17500000.0
2007-05-14 23:49:00,1.6268,1.6268,1.6268,1.6268,4000000.0
2007-05-14 23:50:00,1.6269,1.6269,1.6269,1.6269,1600000.0
2007-05-14 23:51:00,1.6268,1.6268,1.6268,1.6268,15200000.0
2007-05-14 23:52:00,1.6268,1.6269,1.6268,1.6269,5600000.0
2007-05-14 23:53:00,1.6267,1.6267,1.6267,1.6267,19000000.0
2007-05-14 23:54:00,1.6268,1.6268,1.6267,1.6267,15900000.0
2007-05-14 23:55:00,1.6267,1.6267,1.6265,1.6265,75100000.0
2007-05-14 23:56:00,1.6265,1.6265,1.6265,1.6265,10300000.0
2007-05-14 23:57:00,1.6265,1.6265,1.6265,1.6265,8700000.0
2007-05-14 23:58:00,1.6266,1.6266,1.6264,1.6264,61000000.0
2007-05-14 23:59:00,1.6265,1.6267,1.6265,1.6266,61000000.0
2007-05-15 00:00:00,1.6266,1.6267,1.6265,1.6267,33800000.0
2007-05-15 00:01:00,1.6266,1.6269,1.6266,1.6269,72400000.0
2007-05-15 00:02:00,1.6268,1.6269,1.6266,1.6269,59000000.0
2007-05-15 00:03:00,1.6268,1.6268,1.6268,1.6268,13400000.0
2007-05-15 00:04:00,1.6268,1.627,1.6268,1.6269,31100000.0
2007-05-15 00:05:00,1.6268,1.6269,1.6268,1.6269,15000000.0
2007-05-15 00:06:00,1.6266,1.6267,1.6266,1.6267,21700000.0
2007-05-15 00:07:00,1.6269,1.6272,1.6269,1.6272,73300000.0
2007-05-15 00:08:00,1.6271,1.6273,1.6271,1.6273,40100000.0
2007-05-15 00:09:00,1.6273,1.6273,1.6272,1.6272,23000000.0
2007-05-15 00:10:00,1.6273,1.6273,1.6272,1.6272,32400000.0
2007-05-15 00:11:00,1.6271,1.6273,1.627,1.6273,165200000.0
2007-05-15 00:12:00,1.6273,1.6274,1.6273,1.6273,68300000.0
2007-05-15 00:13:00,1.6273,1.6273,1.6273,1.6273,19900000.0
2007-05-15 00:14:00,1.627,1.6272,1.627,1.6272,10400000.0
2007-05-15 00:15:00,1.6272,1.6272,1.6272,1.6272,10400000.0
2007-05-15 00:16:00,1.6273,1.6273,1.6272,1.6273,41600000.0
2007-05-15 00:17:00,1.6273,1.6273,1.6273,1.6273,35800000.0
2007-05-15 00:18:00,1.6273,1.6273,1.6273,1.6273,17500000.0
2007-05-15 00:19:00,1.6271,1.6271,1.6271,1.6271,17500000.0
2007-05-15 00:20:00,1.6271,1.6271,1.6271,1.6271,10400000.0
2007-05-15 00:21:00,1.627,1.6272,1.627,1.6272,10400000.0
2007-05-15 00:22:00,1.627,1.627,1.627,1.627,10400000.0
2007-05-15 00:23:00,1.6271,1.6271,1.6271,1.6271,10400000.0
2007-05-15 00:24:00,1.6271,1.6271,1.6271,1.6271,10400000.0
2007-05-15 00:25:00,1.6271,1.6271,1.6271,1.6271,9600000.0
2007-05-15 00:26:00,1.627,1.627,1.627,1.627,70900000.0
2007-05-15 00:27:00,1.6271,1.6271,1.627,1.6271,70900000.0
2007-05-15 00:28:00,1.6272,1.6273,1.6271,1.6272,58200000.0
2007-05-15 00:29:00,1.6271,1.6271,1.6271,1.6271,24800000.0
2007-05-15 00:31:00,1.6272,1.6272,1.6272,1.6272,7100000.0
2007-05-15 00:32:00,1.6272,1.6272,1.6272,1.6272,8500000.0
2007-05-15 00:33:00,1.6273,1.6273,1.6268,1.6269,98800000.0
2007-05-15 00:34:00,1.6268,1.6271,1.6268,1.6271,63700000.0
2007-05-15 00:35:00,1.6269,1.627,1.6268,1.627,4800000.0
2007-05-15 00:36:00,1.6268,1.6268,1.6268,1.6268,4800000.0
2007-05-15 00:37:00,1.6271,1.6271,1.6271,1.6271,9600000.0
2007-05-15 00:38:00,1.6271,1.6271,1.6271,1.6271,9600000.0
2007-05-15 00:39:00,1.6271,1.6271,1.627,1.627,30900000.0
2007-05-15 00:41:00,1.6271,1.6271,1.6268,1.627,30900000.0
2007-05-15 00:42:00,1.6269,1.6269,1.6269,1.6269,10400000.0
2007-05-15 00:43:00,1.6269,1.6269,1.6269,1.6269,9600000.0
2007-05-15 00:44:00,1.6267,1.6269,1.6267,1.6268,70900000.0
2007-05-15 00:45:00,1.6268,1.6268,1.6266,1.6266,75700000.0
2007-05-15 00:46:00,1.6268,1.6268,1.6268,1.6268,27000000.0
2007-05-15 00:47:00,1.6268,1.6268,1.6266,1.6267,123100000.0
2007-05-15 00:48:00,1.6266,1.6266,1.6266,1.6266,15100000.0
2007-05-15 00:49:00,1.6267,1.6267,1.6267,1.6267,4100000.0
2007-05-15 00:50:00,1.6267,1.6268,1.6266,1.6267,17500000.0
2007-05-15 00:51:00,1.6266,1.6266,1.6266,1.6266,17500000.0
2007-05-15 00:52:00,1.6263,1.6266,1.6263,1.6264,17500000.0
2007-05-15 00:53:00,1.6267,1.6267,1.6266,1.6266,17500000.0
2007-05-15 00:54:00,1.6266,1.6266,1.6266,1.6266,9600000.0
2007-05-15 00:55:00,1.6265,1.6265,1.6263,1.6264,58000000.0
2007-05-15 00:56:00,1.6263,1.6264,1.6263,1.6264,10400000.0
2007-05-15 00:57:00,1.6265,1.6265,1.6265,1.6265,16700000.0
2007-05-15 00:58:00,1.6265,1.6265,1.6264,1.6265,32700000.0
2007-05-15 00:59:00,1.6265,1.6265,1.6263,1.6263,7100000.0
2007-05-15 01:00:00,1.6265,1.6265,1.6265,1.6265,7100000.0
2007-05-15 01:01:00,1.6265,1.6267,1.6265,1.6266,34900000.0
2007-05-15 01:02:00,1.6264,1.6264,1.6264,1.6264,35000000.0
2007-05-15 01:03:00,1.6266,1.6267,1.6263,1.6263,35000000.0
2007-05-15 01:04:00,1.6265,1.6266,1.6265,1.6265,28800000.0
2007-05-15 01:05:00,1.6266,1.6266,1.6266,1.6266,2400000.0
2007-05-15 01:06:00,1.6264,1.6264,1.6264,1.6264,13900000.0
2007-05-15 01:07:00,1.6264,1.6264,1.6264,1.6264,13900000.0
2007-05-15 01:08:00,1.6262,1.6265,1.6261,1.6263,98300000.0
2007-05-15 01:09:00,1.6264,1.6264,1.6261,1.6261,11100000.0
2007-05-15 01:11:00,1.6261,1.6262,1.6259,1.626,65800000.0
2007-05-15 01:12:00,1.6259,1.626,1.6259,1.626,24200000.0
2007-05-15 01:13:00,1.6259,1.6262,1.6259,1.626,159800000.0
2007-05-15 01:14:00,1.626,1.6264,1.6259,1.6264,137400000.0
2007-05-15 01:15:00,1.6264,1.6264,1.6261,1.6264,42400000.0
2007-05-15 01:16:00,1.6264,1.6268,1.6263,1.6268,114200000.0
2007-05-15 01:17:00,1.6264,1.6264,1.6264,1.6264,4800000.0
2007-05-15 01:18:00,1.6265,1.6265,1.6263,1.6264,4800000.0
2007-05-15 01:19:00,1.6265,1.6265,1.6263,1.6263,4800000.0
2007-05-15 01:20:00,1.6264,1.6265,1.6263,1.6265,4800000.0
2007-05-15 01:21:00,1.6268,1.6268,1.6268,1.6268,4800000.0
2007-05-15 01:22:00,1.6267,1.6267,1.6266,1.6266,34700000.0
2007-05-15 01:23:00,1.6267,1.627,1.6266,1.6266,43000000.0
2007-05-15 01:24:00,1.6269,1.6269,1.6267,1.6268,24200000.0
2007-05-15 01:25:00,1.6263,1.6265,1.6263,1.6263,38700000.0
2007-05-15 01:26:00,1.6266,1.6268,1.6265,1.6265,38700000.0
2007-05-15 01:27:00,1.6268,1.6268,1.6263,1.6265,62600000.0
2007-05-15 01:28:00,1.6265,1.6265,1.6264,1.6265,11100000.0
2007-05-15 01:29:00,1.6263,1.6263,1.6261,1.6262,59800000.0
2007-05-15 01:30:00,1.6263,1.6265,1.626,1.6263,59800000.0
2007-05-15 01:31:00,1.6264,1.6265,1.6263,1.6263,23400000.0
2007-05-15 01:32:00,1.6265,1.6267,1.6264,1.6265,56500000.0
2007-05-15 01:33:00,1.6265,1.6266,1.6265,1.6266,8100000.0
2007-05-15 01:34:00,1.6266,1.627,1.6266,1.6269,48500000.0
2007-05-15 01:35:00,1.6267,1.6267,1.6265,1.6267,48300000.0
2007-05-15 01:36:00,1.6268,1.6269,1.6268,1.6269,33300000.0
2007-05-15 01:37:00,1.627,1.6272,1.6269,1.6272,55600000.0
2007-05-15 01:38:00,1.627,1.6271,1.627,1.6271,27800000.0
2007-05-15 01:39:00,1.6271,1.6272,1.6268,1.6268,125500000.0
2007-05-15 01:40:00,1.6268,1.6268,1.6266,1.6266,22200000.0
2007-05-15 01:41:00,1.6269,1.6269,1.6266,1.6266,22200000.0
2007-05-15 01:42:00,1.6268,1.6269,1.6268,1.6269,14300000.0
2007-05-15 01:43:00,1.6267,1.6269,1.6267,1.6268,61900000.0
2007-05-15 01:44:00,1.6268,1.627,1.6265,1.627,125800000.0
2007-05-15 01:45:00,1.627,1.627,1.6267,1.6267,37500000.0
2007-05-15 01:46:00,1.6267,1.627,1.6267,1.627,14300000.0
2007-05-15 01:47:00,1.6268,1.627,1.6268,1.6269,36100000.0
2007-05-15 01:48:00,1.6269,1.627,1.6266,1.6269,52200000.0
2007-05-15 01:49:00,1.6269,1.627,1.6269,1.627,6500000.0
2007-05-15 01:50:00,1.6268,1.627,1.6267,1.6268,67000000.0
2007-05-15 01:51:00,1.627,1.6273,1.6268,1.6271,147900000.0
2007-05-15 01:52:00,1.6271,1.6275,1.627,1.6271,95300000.0
2007-05-15 01:53:00,1.6271,1.6274,1.6271,1.6272,88100001.0
2007-05-15 01:54:00,1.6272,1.6274,1.6271,1.6271,107100000.0
2007-05-15 01:55:00,1.6273,1.6274,1.6271,1.6272,63500000.0
2007-05-15 01:56:00,1.6272,1.6273,1.6272,1.6272,58700000.0
2007-05-15 01:57:00,1.6272,1.6272,1.627,1.627,16300000.0
2007-05-15 01:58:00,1.6271,1.6272,1.6269,1.627,66700000.0
2007-05-15 01:59:00,1.627,1.6271,1.6269,1.627,47500000.0
2007-05-15 02:00:00,1.627,1.6273,1.627,1.6273,127000000.0
2007-05-15 02:01:00,1.6272,1.6275,1.6272,1.6273,68200001.0
2007-05-15 02:02:00,1.6272,1.6274,1.6272,1.6273,57600000.0
2007-05-15 02:03:00,1.6273,1.6274,1.6272,1.6273,36400000.0
2007-05-15 02:04:00,1.6273,1.6277,1.6272,1.6272,87300000.0
2007-05-15 02:05:00,1.6274,1.6274,1.6272,1.6272,19500000.0
2007-05-15 02:06:00,1.6274,1.6274,1.6273,1.6273,17100000.0
2007-05-15 02:07:00,1.6273,1.6274,1.6273,1.6273,32700000.0
2007-05-15 02:08:00,1.6274,1.6274,1.6271,1.6272,51300000.0
2007-05-15 02:09:00,1.6273,1.6274,1.6272,1.6272,33700000.0
2007-05-15 02:10:00,1.6273,1.6274,1.6272,1.6274,110500000.0
2007-05-15 02:11:00,1.6274,1.6274,1.627,1.627,71100000.0
2007-05-15 02:12:00,1.6269,1.6271,1.6269,1.6271,59600000.0
2007-05-15 02:13:00,1.6271,1.6271,1.6269,1.6269,21800000.0
2007-05-15 02:14:00,1.6269,1.6269,1.6268,1.6268,19000000.0
2007-05-15 02:15:00,1.6269,1.627,1.6268,1.6268,77000000.0
2007-05-15 02:16:00,1.6268,1.6268,1.6266,1.6266,66900000.0
2007-05-15 02:17:00,1.6264,1.6269,1.6263,1.6269,155900000.0
2007-05-15 02:18:00,1.6267,1.627,1.6266,1.6268,101500000.0
2007-05-15 02:19:00,1.6269,1.6269,1.6267,1.6269,34700000.0
2007-05-15 02:20:00,1.6269,1.6269,1.6267,1.6268,49700000.0
2007-05-15 02:21:00,1.6266,1.6266,1.6263,1.6265,74700000.0
2007-05-15 02:22:00,1.6265,1.6268,1.6265,1.6268,16900000.0
2007-05-15 02:23:00,1.6267,1.6268,1.6267,1.6267,24600000.0
2007-05-15 02:24:00,1.6265,1.6265,1.6265,1.6265,4100000.0
2007-05-15 02:25:00,1.6267,1.6267,1.6265,1.6267,8900000.0
2007-05-15 02:26:00,1.6264,1.6264,1.6263,1.6263,56600000.0
2007-05-15 02:27:00,1.6265,1.6267,1.6265,1.6267,56600000.0
2007-05-15 02:28:00,1.6265,1.6266,1.6265,1.6265,21500000.0
2007-05-15 02:29:00,1.6269,1.627,1.6269,1.627,21500000.0
2007-05-15 02:30:00,1.6268,1.6268,1.6267,1.6268,54000000.0
2007-05-15 02:31:00,1.6267,1.6267,1.6267,1.6267,54000000.0
2007-05-15 02:32:00,1.6268,1.6268,1.6266,1.6267,54000000.0
2007-05-15 02:33:00,1.627,1.627,1.6267,1.6267,54000000.0
2007-05-15 02:34:00,1.6267,1.6268,1.6267,1.6267,19400000.0
2007-05-15 02:35:00,1.6265,1.6267,1.6263,1.6267,50600000.0
2007-05-15 02:36:00,1.6267,1.6268,1.6264,1.6264,149500000.0
2007-05-15 02:37:00,1.6265,1.6267,1.6265,1.6267,6500000.0
2007-05-15 02:38:00,1.6266,1.6268,1.6266,1.6268,48700000.0
2007-05-15 02:39:00,1.6268,1.6268,1.6267,1.6267,13600000.0
2007-05-15 02:40:00,1.6267,1.6268,1.6265,1.6267,49200000.0
2007-05-15 02:41:00,1.6267,1.6267,1.6265,1.6267,51500000.0
2007-05-15 02:42:00,1.6265,1.6265,1.6264,1.6264,19200000.0
2007-05-15 02:43:00,1.6268,1.6268,1.6267,1.6268,19200000.0
2007-05-15 02:44:00,1.6268,1.6268,1.6264,1.6264,26700000.0
2007-05-15 02:45:00,1.6265,1.6266,1.6262,1.6265,109200000.0
2007-05-15 02:46:00,1.6263,1.6264,1.6259,1.6263,90500000.0
2007-05-15 02:47:00,1.6261,1.6263,1.6261,1.6262,46600000.0
2007-05-15 02:48:00,1.6261,1.6264,1.6261,1.6263,63600000.0
2007-05-15 02:49:00,1.6261,1.6263,1.626,1.626,29600000.0
2007-05-15 02:50:00,1.6262,1.6262,1.626,1.626,29600000.0
2007-05-15 02:51:00,1.6266,1.6266,1.6263,1.6265,29600000.0
2007-05-15 02:52:00,1.6267,1.627,1.6266,1.6266,96300000.0
2007-05-15 02:53:00,1.6266,1.6273,1.6266,1.6272,141100000.0
2007-05-15 02:54:00,1.6272,1.6273,1.6272,1.6272,56600000.0
2007-05-15 02:55:00,1.6272,1.6274,1.6265,1.6269,268000000.0
2007-05-15 02:56:00,1.627,1.6271,1.6265,1.6268,182300000.0
2007-05-15 02:57:00,1.6269,1.627,1.6265,1.627,95900000.0
2007-05-15 02:58:00,1.6269,1.627,1.6265,1.6265,49600000.0
2007-05-15 02:59:00,1.6266,1.6268,1.6265,1.6266,102600000.0
2007-05-15 03:00:00,1.6266,1.6267,1.6264,1.6265,83100000.0
2007-05-15 03:01:00,1.6267,1.6268,1.6265,1.6266,110800000.0
2007-05-15 03:02:00,1.6266,1.6268,1.6265,1.6268,66300000.0
2007-05-15 03:03:00,1.6266,1.6266,1.6265,1.6266,44600000.0
2007-05-15 03:04:00,1.627,1.6271,1.6265,1.6266,32800000.0
2007-05-15 03:05:00,1.6266,1.627,1.6266,1.6268,83500000.0
2007-05-15 03:06:00,1.6269,1.6272,1.6267,1.6272,131300000.0
2007-05-15 03:07:00,1.6273,1.6273,1.6268,1.627,83600000.0
2007-05-15 03:08:00,1.627,1.627,1.6267,1.6267,25600000.0
2007-05-15 03:09:00,1.6267,1.6268,1.6267,1.6268,6500000.0
2007-05-15 03:10:00,1.6267,1.627,1.6265,1.627,39400000.0
2007-05-15 03:11:00,1.6269,1.6271,1.6268,1.627,47200000.0
2007-05-15 03:12:00,1.6268,1.627,1.6268,1.627,59900000.0
2007-05-15 03:13:00,1.627,1.6271,1.627,1.6271,14400000.0
2007-05-15 03:14:00,1.627,1.6272,1.6268,1.627,91300000.0
2007-05-15 03:15:00,1.627,1.627,1.6267,1.6268,64600001.0
2007-05-15 03:16:00,1.6269,1.6269,1.6268,1.6268,21600000.0
2007-05-15 03:17:00,1.6268,1.6268,1.6266,1.6267,7200000.0
2007-05-15 03:18:00,1.6267,1.6269,1.6267,1.6267,74700001.0
2007-05-15 03:19:00,1.6267,1.6267,1.6267,1.6267,9700000.0
2007-05-15 03:20:00,1.6267,1.6267,1.6267,1.6267,24200000.0
2007-05-15 03:21:00,1.6268,1.6268,1.6268,1.6268,16600000.0
2007-05-15 03:23:00,1.6267,1.6268,1.6267,1.6268,35800000.0
2007-05-15 03:24:00,1.6267,1.6269,1.6267,1.6268,29300000.0
2007-05-15 03:25:00,1.6266,1.6266,1.6265,1.6265,9700000.0
2007-05-15 03:26:00,1.6268,1.6268,1.6267,1.6268,9700000.0
2007-05-15 03:27:00,1.6269,1.6269,1.6266,1.6269,111500000.0
2007-05-15 03:28:00,1.6267,1.6267,1.6263,1.6267,146300002.0
2007-05-15 03:29:00,1.6268,1.6269,1.6267,1.6268,31000000.0
2007-05-15 03:30:00,1.6267,1.6269,1.6267,1.6268,25000000.0
2007-05-15 03:31:00,1.6267,1.627,1.6267,1.6267,68900000.0
2007-05-15 03:32:00,1.6269,1.627,1.6267,1.6267,35500000.0
2007-05-15 03:33:00,1.6267,1.6268,1.6267,1.6268,70300002.0
2007-05-15 03:34:00,1.627,1.627,1.6267,1.6269,23200000.0
2007-05-15 03:35:00,1.627,1.627,1.627,1.627,7400000.0
2007-05-15 03:36:00,1.627,1.627,1.6268,1.6269,50100001.0
2007-05-15 03:37:00,1.627,1.627,1.6268,1.6268,38300001.0
2007-05-15 03:38:00,1.6269,1.6269,1.6269,1.6269,19000000.0
2007-05-15 03:39:00,1.6269,1.6271,1.6268,1.6268,123500001.0
2007-05-15 03:40:00,1.627,1.6271,1.6267,1.6269,40800000.0
2007-05-15 03:41:00,1.627,1.6272,1.6269,1.627,92700000.0
2007-05-15 03:42:00,1.6269,1.6273,1.6268,1.6269,163300000.0
2007-05-15 03:43:00,1.6271,1.6272,1.6269,1.627,66400000.0
2007-05-15 03:44:00,1.6268,1.6273,1.6268,1.6268,115600000.0
2007-05-15 03:45:00,1.627,1.6271,1.6264,1.6269,280899999.0
2007-05-15 03:46:00,1.6267,1.6269,1.6265,1.6267,103600000.0
2007-05-15 03:47:00,1.6267,1.6268,1.6264,1.6268,73000000.0
2007-05-15 03:48:00,1.6266,1.6269,1.6266,1.6269,128100000.0
2007-05-15 03:49:00,1.6271,1.6271,1.6268,1.627,59400000.0
2007-05-15 03:50:00,1.627,1.627,1.6266,1.6268,37600000.0
2007-05-15 03:51:00,1.6269,1.627,1.6266,1.6269,61400000.0
2007-05-15 03:52:00,1.6269,1.6269,1.6264,1.6269,76700002.0
2007-05-15 03:53:00,1.6268,1.6268,1.6267,1.6268,21800000.0
2007-05-15 03:54:00,1.6267,1.6269,1.6267,1.6268,33200001.0
2007-05-15 03:55:00,1.6269,1.6269,1.6269,1.6269,24000000.0
2007-05-15 03:56:00,1.6269,1.6269,1.6267,1.6268,61600000.0
2007-05-15 03:57:00,1.6269,1.6269,1.6266,1.6269,24900000.0
2007-05-15 03:58:00,1.6271,1.6271,1.6265,1.6265,74500000.0
2007-05-15 03:59:00,1.6264,1.6264,1.6263,1.6263,79300000.0
2007-05-15 04:00:00,1.6265,1.6267,1.6265,1.6265,79300000.0
2007-05-15 04:01:00,1.6267,1.6269,1.6265,1.6269,76700000.0
2007-05-15 04:02:00,1.6264,1.6267,1.6264,1.6264,65300000.0
2007-05-15 04:03:00,1.6268,1.6269,1.6266,1.6269,65300000.0
2007-05-15 04:04:00,1.6267,1.627,1.6267,1.6268,27100000.0
2007-05-15 04:05:00,1.6266,1.6267,1.6264,1.6266,106900001.0
2007-05-15 04:06:00,1.6266,1.6268,1.6264,1.6267,82300000.0
2007-05-15 04:07:00,1.6266,1.6267,1.6266,1.6267,32500000.0
2007-05-15 04:08:00,1.6267,1.6267,1.6266,1.6266,29500000.0
2007-05-15 04:09:00,1.6266,1.6267,1.6262,1.6263,61300000.0
2007-05-15 04:10:00,1.6262,1.6265,1.6261,1.6264,167700004.0
2007-05-15 04:11:00,1.6264,1.6264,1.6262,1.6264,102300000.0
2007-05-15 04:12:00,1.6262,1.6263,1.6262,1.6263,11100000.0
2007-05-15 04:13:00,1.6264,1.6264,1.6262,1.6263,74500001.0
2007-05-15 04:14:00,1.6265,1.6266,1.6264,1.6264,54000000.0
2007-05-15 04:15:00,1.6265,1.6266,1.6265,1.6266,38500000.0
2007-05-15 04:16:00,1.6265,1.6266,1.6265,1.6266,31200000.0
2007-05-15 04:17:00,1.6265,1.6265,1.6265,1.6265,11200000.0
2007-05-15 04:18:00,1.6265,1.6266,1.6265,1.6266,30400000.0
2007-05-15 04:19:00,1.6266,1.6266,1.6266,1.6266,2400000.0
2007-05-15 04:20:00,1.6265,1.6266,1.6264,1.6265,71300000.0
2007-05-15 04:21:00,1.6265,1.6266,1.6263,1.6263,138500004.0
2007-05-15 04:22:00,1.6264,1.6264,1.6263,1.6263,9500000.0
2007-05-15 04:23:00,1.6263,1.6263,1.6262,1.6262,16700000.0
2007-05-15 04:24:00,1.6262,1.6265,1.6262,1.6265,61000000.0
2007-05-15 04:25:00,1.6264,1.6264,1.6264,1.6264,9500000.0
2007-05-15 04:26:00,1.6264,1.6264,1.6262,1.6263,56400000.0
2007-05-15 04:27:00,1.6263,1.6265,1.6263,1.6265,26200000.0
2007-05-15 04:28:00,1.6264,1.6265,1.6264,1.6265,14300000.0
2007-05-15 04:29:00,1.6264,1.6264,1.6259,1.6261,137800000.0
2007-05-15 04:30:00,1.6263,1.6263,1.6259,1.6262,58900000.0
2007-05-15 04:31:00,1.6263,1.6265,1.6262,1.6265,125300001.0
2007-05-15 04:32:00,1.6265,1.6267,1.6263,1.6264,103700000.0
2007-05-15 04:33:00,1.6264,1.6265,1.6261,1.6263,105100000.0
2007-05-15 04:34:00,1.6263,1.6264,1.6263,1.6263,23800000.0
2007-05-15 04:35:00,1.6262,1.6265,1.6262,1.6263,113900001.0
2007-05-15 04:36:00,1.6262,1.6265,1.6261,1.6264,57700000.0
2007-05-15 04:37:00,1.6263,1.6264,1.6263,1.6263,52500001.0
2007-05-15 04:38:00,1.6263,1.6264,1.6263,1.6263,28600000.0
2007-05-15 04:39:00,1.6264,1.6265,1.6263,1.6265,70000000.0
2007-05-15 04:40:00,1.6264,1.6264,1.626,1.6261,79400000.0
2007-05-15 04:41:00,1.6261,1.6263,1.626,1.626,62600000.0
2007-05-15 04:42:00,1.626,1.6262,1.6259,1.6262,49400000.0
2007-05-15 04:43:00,1.6261,1.6262,1.6261,1.6262,35200000.0
2007-05-15 04:44:00,1.6264,1.6265,1.6264,1.6265,9700000.0
2007-05-15 04:45:00,1.6264,1.6264,1.6264,1.6264,28100000.0
2007-05-15 04:46:00,1.6265,1.6265,1.6265,1.6265,2400000.0
2007-05-15 04:47:00,1.6264,1.6265,1.6264,1.6265,14400000.0
2007-05-15 04:48:00,1.6263,1.6264,1.6263,1.6264,42300000.0
2007-05-15 04:49:00,1.6263,1.6263,1.6263,1.6263,42300000.0
2007-05-15 04:50:00,1.6263,1.6265,1.6262,1.6262,42300000.0
2007-05-15 04:51:00,1.6264,1.6265,1.6264,1.6265,21600000.0
2007-05-15 04:52:00,1.6264,1.6264,1.6264,1.6264,22400000.0
2007-05-15 04:53:00,1.6265,1.6265,1.6265,1.6265,2400000.0
2007-05-15 04:54:00,1.6264,1.6266,1.6264,1.6266,54000000.0
2007-05-15 04:55:00,1.6266,1.6267,1.6266,1.6267,19300000.0
2007-05-15 04:56:00,1.6266,1.6267,1.6263,1.6264,64700000.0
2007-05-15 04:57:00,1.6264,1.6265,1.6264,1.6265,28800000.0
2007-05-15 04:58:00,1.6263,1.6263,1.6261,1.6261,86200001.0
2007-05-15 04:59:00,1.6265,1.6266,1.6263,1.6263,86200001.0
2007-05-15 05:00:00,1.6262,1.6265,1.6262,1.6265,44700000.0
2007-05-15 05:01:00,1.6264,1.6265,1.6264,1.6265,14400000.0
2007-05-15 05:02:00,1.6265,1.6265,1.6265,1.6265,12000000.0
2007-05-15 05:03:00,1.6265,1.6265,1.6263,1.6264,27600000.0
2007-05-15 05:04:00,1.6261,1.6261,1.6261,1.6261,34000000.0
2007-05-15 05:05:00,1.6264,1.6266,1.6264,1.6265,34000000.0
2007-05-15 05:06:00,1.6266,1.6267,1.6266,1.6266,14700000.0
2007-05-15 05:07:00,1.6266,1.6271,1.6266,1.627,66800000.0
2007-05-15 05:08:00,1.6271,1.6271,1.6268,1.6271,59800000.0
2007-05-15 05:09:00,1.6269,1.6269,1.6269,1.6269,89700000.0
2007-05-15 05:10:00,1.627,1.6273,1.627,1.6273,89700000.0
2007-05-15 05:11:00,1.6272,1.6274,1.6272,1.6274,61800000.0
2007-05-15 05:12:00,1.6274,1.6275,1.6272,1.6273,120300001.0
2007-05-15 05:13:00,1.6272,1.6275,1.6272,1.6275,51400000.0
2007-05-15 05:14:00,1.6274,1.6277,1.6274,1.6274,32800000.0
2007-05-15 05:15:00,1.6275,1.6275,1.627,1.6271,99800000.0
2007-05-15 05:16:00,1.627,1.6271,1.6266,1.6269,147100000.0
2007-05-15 05:17:00,1.6268,1.6269,1.6266,1.6268,75500000.0
2007-05-15 05:18:00,1.6268,1.627,1.6267,1.6268,45100000.0
2007-05-15 05:19:00,1.6269,1.6269,1.6268,1.6269,18400000.0
2007-05-15 05:20:00,1.6268,1.6268,1.6268,1.6268,4900000.0
2007-05-15 05:21:00,1.6264,1.6264,1.6264,1.6264,33400000.0
2007-05-15 05:22:00,1.6269,1.6269,1.6266,1.6266,33400000.0
2007-05-15 05:23:00,1.6264,1.6266,1.6264,1.6266,13500000.0
2007-05-15 05:24:00,1.6269,1.6269,1.6266,1.6266,13500000.0
2007-05-15 05:25:00,1.6269,1.6269,1.6267,1.6269,13600000.0
2007-05-15 05:26:00,1.6268,1.6269,1.6266,1.6267,44000000.0
2007-05-15 05:27:00,1.6268,1.6268,1.6266,1.6266,64700000.0
2007-05-15 05:28:00,1.6264,1.6264,1.6264,1.6264,134100000.0
2007-05-15 05:29:00,1.6265,1.6265,1.6265,1.6265,134100000.0
2007-05-15 05:30:00,1.6269,1.6269,1.6266,1.6267,134100000.0
2007-05-15 05:31:00,1.6268,1.6268,1.6266,1.6266,21500000.0
2007-05-15 05:32:00,1.6266,1.6267,1.6266,1.6267,16800000.0
2007-05-15 05:33:00,1.6266,1.6267,1.6266,1.6267,43200000.0
2007-05-15 05:34:00,1.6267,1.6267,1.6265,1.6265,45300000.0
2007-05-15 05:35:00,1.6267,1.6267,1.6264,1.6266,55100000.0
2007-05-15 05:36:00,1.6264,1.6264,1.6263,1.6263,35100000.0
2007-05-15 05:37:00,1.6263,1.6266,1.6262,1.6265,145100000.0
2007-05-15 05:38:00,1.6265,1.6265,1.6265,1.6265,8700000.0
2007-05-15 05:39:00,1.6266,1.6266,1.6264,1.6264,70100000.0
2007-05-15 05:40:00,1.6263,1.6264,1.6263,1.6264,23400000.0
2007-05-15 05:41:00,1.6265,1.6265,1.6264,1.6264,23400000.0
2007-05-15 05:42:00,1.6264,1.6267,1.6264,1.6264,40700000.0
2007-05-15 05:43:00,1.6264,1.6267,1.6263,1.6264,51900000.0
2007-05-15 05:44:00,1.6264,1.6267,1.6263,1.6263,19300000.0
2007-05-15 05:45:00,1.6264,1.6267,1.6263,1.6267,28000000.0
2007-05-15 05:46:00,1.6265,1.6265,1.6264,1.6264,8900000.0
2007-05-15 05:47:00,1.6264,1.6264,1.6263,1.6263,11100000.0
2007-05-15 05:48:00,1.6265,1.6267,1.6265,1.6267,9600000.0
2007-05-15 05:49:00,1.6265,1.6265,1.6265,1.6265,11200000.0
2007-05-15 05:50:00,1.6265,1.6265,1.6263,1.6263,59200000.0
2007-05-15 05:51:00,1.6265,1.6267,1.6263,1.6264,59200000.0
2007-05-15 05:52:00,1.6266,1.6266,1.6264,1.6265,17900000.0
2007-05-15 05:53:00,1.6265,1.6268,1.6264,1.6267,131300000.0
2007-05-15 05:54:00,1.6268,1.627,1.6266,1.6267,47700000.0
2007-05-15 05:55:00,1.6265,1.6265,1.6262,1.6264,26300000.0
2007-05-15 05:56:00,1.6263,1.6265,1.6262,1.6264,26300000.0
2007-05-15 05:57:00,1.6265,1.6265,1.6263,1.6263,26300000.0
2007-05-15 05:58:00,1.6265,1.6267,1.6265,1.6266,26300000.0
2007-05-15 05:59:00,1.6266,1.6268,1.6266,1.6268,14700000.0
2007-05-15 06:00:00,1.6266,1.6266,1.6265,1.6265,14500000.0
2007-05-15 06:01:00,1.6268,1.6268,1.6267,1.6267,14500000.0
2007-05-15 06:02:00,1.6266,1.6269,1.6263,1.6269,135500001.0
2007-05-15 06:03:00,1.6269,1.6269,1.6266,1.6269,40100000.0
2007-05-15 06:04:00,1.6267,1.6268,1.6264,1.6268,55400000.0
2007-05-15 06:05:00,1.6267,1.6268,1.6266,1.6268,32000000.0
2007-05-15 06:06:00,1.6269,1.6269,1.6267,1.6268,30200000.0
2007-05-15 06:07:00,1.6268,1.6269,1.6264,1.6268,128700000.0
2007-05-15 06:08:00,1.6268,1.6268,1.6265,1.6266,68200000.0
2007-05-15 06:09:00,1.6266,1.6266,1.6264,1.6265,67100000.0
2007-05-15 06:10:00,1.6266,1.6268,1.6266,1.6266,39100000.0
2007-05-15 06:11:00,1.6267,1.6267,1.6266,1.6266,61000000.0
2007-05-15 06:12:00,1.6267,1.6267,1.6264,1.6264,41900000.0
2007-05-15 06:13:00,1.6266,1.6268,1.6265,1.6265,83900000.0
2007-05-15 06:14:00,1.6265,1.6266,1.6262,1.6263,78000000.0
2007-05-15 06:15:00,1.6262,1.6265,1.6262,1.6265,67400000.0
2007-05-15 06:16:00,1.6264,1.6265,1.6263,1.6265,23100000.0
2007-05-15 06:17:00,1.6263,1.6263,1.6263,1.6263,39100000.0
2007-05-15 06:18:00,1.6266,1.6268,1.6264,1.6264,39100000.0
2007-05-15 06:19:00,1.6263,1.6264,1.6262,1.6263,44200000.0
2007-05-15 06:20:00,1.6267,1.6267,1.6265,1.6266,44200000.0
2007-05-15 06:21:00,1.6267,1.6268,1.6266,1.6267,20800000.0
2007-05-15 06:22:00,1.6266,1.6268,1.6266,1.6268,16800000.0
2007-05-15 06:23:00,1.6266,1.6267,1.6265,1.6267,37800000.0
2007-05-15 06:24:00,1.6266,1.6266,1.6264,1.6266,59900000.0
2007-05-15 06:25:00,1.6267,1.6267,1.6266,1.6267,18900000.0
2007-05-15 06:26:00,1.6265,1.6267,1.6265,1.6266,25800000.0
2007-05-15 06:27:00,1.6267,1.6268,1.6267,1.6268,7300000.0
2007-05-15 06:28:00,1.6266,1.6267,1.6265,1.6267,24700000.0
2007-05-15 06:29:00,1.6265,1.6266,1.6265,1.6266,40400000.0
2007-05-15 06:30:00,1.6265,1.6265,1.6263,1.6263,30200000.0
2007-05-15 06:31:00,1.6262,1.6262,1.6262,1.6262,22400000.0
2007-05-15 06:32:00,1.6263,1.6263,1.6263,1.6263,17400000.0
2007-05-15 06:33:00,1.6262,1.6264,1.6261,1.6263,65100000.0
2007-05-15 06:34:00,1.6264,1.6264,1.6263,1.6263,13800000.0
2007-05-15 06:35:00,1.6264,1.6268,1.6264,1.6268,41500001.0
2007-05-15 06:36:00,1.6267,1.6269,1.6267,1.6267,63800000.0
2007-05-15 06:37:00,1.6269,1.6269,1.6267,1.6267,74800000.0
2007-05-15 06:38:00,1.6269,1.6269,1.6268,1.6268,13600000.0
2007-05-15 06:39:00,1.6267,1.6269,1.6267,1.6268,22300000.0
2007-05-15 06:40:00,1.6268,1.6268,1.6265,1.6265,29300000.0
2007-05-15 06:41:00,1.6267,1.6268,1.6265,1.6265,72400000.0
2007-05-15 06:42:00,1.6267,1.6269,1.6265,1.6267,95600000.0
2007-05-15 06:43:00,1.6269,1.6269,1.6264,1.6266,39800000.0
2007-05-15 06:44:00,1.6266,1.6266,1.6265,1.6265,15300000.0
2007-05-15 06:45:00,1.6266,1.6266,1.6266,1.6266,4800000.0
2007-05-15 06:46:00,1.6266,1.6266,1.6266,1.6266,7200000.0
2007-05-15 06:47:00,1.6263,1.6266,1.6263,1.6266,23900000.0
2007-05-15 06:48:00,1.6263,1.6266,1.6263,1.6265,33400000.0
2007-05-15 06:49:00,1.6265,1.6265,1.6261,1.6261,63400000.0
2007-05-15 06:50:00,1.6263,1.6263,1.6263,1.6263,2400000.0
2007-05-15 06:51:00,1.6261,1.6262,1.626,1.6261,21700000.0
2007-05-15 06:52:00,1.6261,1.6262,1.626,1.6261,21000000.0
2007-05-15 06:53:00,1.6261,1.6262,1.6261,1.6262,19900000.0
2007-05-15 06:54:00,1.6262,1.6262,1.626,1.626,35100000.0
2007-05-15 06:55:00,1.6263,1.6263,1.6262,1.6262,35100000.0
2007-05-15 06:56:00,1.6261,1.6262,1.6261,1.6262,24600000.0
2007-05-15 06:57:00,1.6263,1.6265,1.6262,1.6263,66700000.0
2007-05-15 06:58:00,1.6262,1.6266,1.6261,1.6263,87400000.0
2007-05-15 06:59:00,1.6266,1.6266,1.6266,1.6266,21600000.0
2007-05-15 07:00:00,1.6266,1.6267,1.6265,1.6265,100100000.0
2007-05-15 07:01:00,1.6266,1.6267,1.6266,1.6266,26800000.0
2007-05-15 07:02:00,1.6267,1.6268,1.6265,1.6265,53100000.0
2007-05-15 07:03:00,1.6267,1.6268,1.6267,1.6268,33700000.0
2007-05-15 07:04:00,1.6267,1.6267,1.6264,1.6267,36300000.0
2007-05-15 07:05:00,1.6266,1.6267,1.6266,1.6266,23300000.0
2007-05-15 07:06:00,1.6266,1.6267,1.6265,1.6265,47900000.0
2007-05-15 07:07:00,1.6267,1.6268,1.6267,1.6267,28600000.0
2007-05-15 07:08:00,1.6267,1.6268,1.6267,1.6267,14300000.0
2007-05-15 07:09:00,1.6267,1.6269,1.6267,1.6267,44500000.0
2007-05-15 07:10:00,1.6267,1.6269,1.6265,1.6265,105200000.0
2007-05-15 07:11:00,1.6266,1.6268,1.6266,1.6268,25600000.0
2007-05-15 07:12:00,1.6263,1.6263,1.6263,1.6263,27900000.0
2007-05-15 07:13:00,1.6268,1.6269,1.6267,1.6269,27900000.0
2007-05-15 07:14:00,1.6268,1.627,1.6267,1.627,136000000.0
2007-05-15 07:15:00,1.6272,1.6274,1.6271,1.6272,118000001.0
2007-05-15 07:16:00,1.6273,1.6275,1.6271,1.6273,163100000.0
2007-05-15 07:17:00,1.6274,1.6275,1.6271,1.6274,128700000.0
2007-05-15 07:18:00,1.6271,1.6272,1.6271,1.6271,54400000.0
2007-05-15 07:19:00,1.6272,1.6272,1.627,1.6271,81500000.0
2007-05-15 07:20:00,1.6272,1.6272,1.627,1.6271,81500000.0
2007-05-15 07:21:00,1.6271,1.6272,1.6271,1.6272,47200000.0
2007-05-15 07:22:00,1.627,1.6273,1.627,1.6273,64800000.0
2007-05-15 07:23:00,1.6273,1.6275,1.6273,1.6275,21900000.0
2007-05-15 07:24:00,1.6275,1.6275,1.6272,1.6272,15200000.0
2007-05-15 07:25:00,1.6274,1.6274,1.6273,1.6273,7200000.0
2007-05-15 07:26:00,1.6273,1.6273,1.6273,1.6273,2400000.0
2007-05-15 07:27:00,1.6273,1.6275,1.6273,1.6275,13700000.0
2007-05-15 07:28:00,1.6272,1.6272,1.6271,1.6271,93400000.0
2007-05-15 07:29:00,1.6274,1.6276,1.6274,1.6276,93400000.0
2007-05-15 07:30:00,1.6276,1.6278,1.6274,1.6276,118000000.0
2007-05-15 07:31:00,1.6277,1.628,1.6277,1.6279,44800000.0
2007-05-15 07:32:00,1.6279,1.6279,1.6271,1.6272,218899999.0
2007-05-15 07:33:00,1.6272,1.6275,1.6271,1.6271,157400000.0
2007-05-15 07:34:00,1.6271,1.6272,1.6269,1.627,87100000.0
2007-05-15 07:35:00,1.627,1.627,1.6267,1.6268,64300000.0
2007-05-15 07:36:00,1.6269,1.6269,1.6267,1.6269,36400000.0
2007-05-15 07:37:00,1.6269,1.6269,1.6267,1.6267,43000000.0
2007-05-15 07:38:00,1.6267,1.6269,1.6267,1.6268,47500000.0
2007-05-15 07:39:00,1.6267,1.6269,1.6264,1.6264,74400000.0
2007-05-15 07:40:00,1.6265,1.6267,1.6265,1.6267,12800000.0
2007-05-15 07:41:00,1.6267,1.6267,1.6263,1.6263,47300000.0
2007-05-15 07:42:00,1.6263,1.6265,1.6262,1.6262,98100000.0
2007-05-15 07:43:00,1.6262,1.6263,1.6262,1.6262,24400000.0
2007-05-15 07:44:00,1.6263,1.6263,1.6259,1.626,41600000.0
2007-05-15 07:45:00,1.6259,1.626,1.6257,1.6258,126800000.0
2007-05-15 07:46:00,1.6258,1.6258,1.6257,1.6258,96400000.0
2007-05-15 07:47:00,1.6259,1.626,1.6257,1.6257,92700000.0
2007-05-15 07:48:00,1.6258,1.6258,1.6254,1.6256,90500000.0
2007-05-15 07:49:00,1.6256,1.6256,1.6253,1.6255,179300000.0
2007-05-15 07:50:00,1.6254,1.6257,1.6252,1.6253,108100000.0
2007-05-15 07:51:00,1.6253,1.6254,1.6251,1.6253,42900000.0
2007-05-15 07:52:00,1.6252,1.6256,1.6252,1.6256,134400000.0
2007-05-15 07:53:00,1.6256,1.6256,1.6255,1.6255,14900000.0
2007-05-15 07:54:00,1.6255,1.6258,1.6255,1.6255,116500000.0
2007-05-15 07:55:00,1.6256,1.6258,1.6256,1.6258,49000000.0
2007-05-15 07:56:00,1.6258,1.6258,1.6255,1.6255,56000000.0
2007-05-15 07:57:00,1.6255,1.6258,1.6255,1.6256,56800000.0
2007-05-15 07:58:00,1.6256,1.6256,1.6253,1.6254,55200000.0
2007-05-15 07:59:00,1.6255,1.6256,1.6252,1.6256,197099999.0
2007-05-15 08:00:00,1.6257,1.6263,1.6255,1.6261,115700000.0
2007-05-15 08:01:00,1.6262,1.6264,1.626,1.6261,124800000.0
2007-05-15 08:02:00,1.6262,1.6262,1.6258,1.6261,213899999.0
2007-05-15 08:03:00,1.626,1.6261,1.6257,1.626,128100000.0
2007-05-15 08:04:00,1.626,1.626,1.6257,1.626,144500000.0
2007-05-15 08:05:00,1.626,1.6262,1.6258,1.626,126200000.0
2007-05-15 08:06:00,1.626,1.6262,1.6259,1.6261,150100000.0
2007-05-15 08:07:00,1.6262,1.6263,1.626,1.6261,132800000.0
2007-05-15 08:08:00,1.6262,1.6263,1.6262,1.6262,64000000.0
2007-05-15 08:09:00,1.6261,1.6263,1.6261,1.6262,65700000.0
2007-05-15 08:10:00,1.6263,1.6264,1.6262,1.6264,79700000.0
2007-05-15 08:11:00,1.6264,1.6264,1.6263,1.6263,31100000.0
2007-05-15 08:12:00,1.6263,1.6266,1.6263,1.6264,172000000.0
2007-05-15 08:13:00,1.6264,1.6266,1.6261,1.6263,247300000.0
2007-05-15 08:14:00,1.6263,1.6267,1.6261,1.6261,329300000.0
2007-05-15 08:15:00,1.6262,1.6266,1.6261,1.6264,194600000.0
2007-05-15 08:16:00,1.6264,1.6266,1.6264,1.6265,188000000.0
2007-05-15 08:17:00,1.6265,1.6265,1.6263,1.6264,152900000.0
2007-05-15 08:18:00,1.6263,1.6264,1.6262,1.6263,79700000.0
2007-05-15 08:19:00,1.6264,1.6266,1.6262,1.6264,148700000.0
2007-05-15 08:20:00,1.6264,1.6267,1.6263,1.6267,82100000.0
2007-05-15 08:21:00,1.6266,1.6266,1.6264,1.6266,26800000.0
2007-05-15 08:22:00,1.6266,1.6267,1.6264,1.6264,107800000.0
2007-05-15 08:23:00,1.6264,1.6266,1.6264,1.6264,77200000.0
2007-05-15 08:24:00,1.6265,1.6267,1.6263,1.6267,98800000.0
2007-05-15 08:25:00,1.6268,1.6271,1.6267,1.6269,60900000.0
2007-05-15 08:26:00,1.6269,1.6269,1.6266,1.6269,82400000.0
2007-05-15 08:27:00,1.6268,1.6269,1.6266,1.6268,162000000.0
2007-05-15 08:28:00,1.6269,1.6272,1.6267,1.6267,120600000.0
2007-05-15 08:29:00,1.6268,1.6271,1.6264,1.6265,281500000.0
2007-05-15 08:30:00,1.6264,1.6272,1.6262,1.6269,201100000.0
2007-05-15 08:31:00,1.6269,1.6271,1.6267,1.6268,240400003.0
2007-05-15 08:32:00,1.6269,1.627,1.6267,1.6267,185300001.0
2007-05-15 08:33:00,1.6267,1.6269,1.6266,1.6269,172100000.0
2007-05-15 08:34:00,1.6269,1.6272,1.6268,1.627,296400000.0
2007-05-15 08:35:00,1.6271,1.6276,1.627,1.6274,190500000.0
2007-05-15 08:36:00,1.6274,1.6279,1.6273,1.6279,549200013.0
2007-05-15 08:37:00,1.6278,1.6282,1.6276,1.628,205700000.0
2007-05-15 08:38:00,1.628,1.6283,1.6279,1.6282,244900004.0
2007-05-15 08:39:00,1.6282,1.6293,1.6279,1.628,264800001.0
2007-05-15 08:40:00,1.6279,1.6285,1.6279,1.6282,414900000.0
2007-05-15 08:41:00,1.6282,1.6282,1.6279,1.628,209300003.0
2007-05-15 08:42:00,1.628,1.6282,1.6278,1.6281,181500000.0
2007-05-15 08:43:00,1.6281,1.6283,1.6279,1.6281,150900000.0
2007-05-15 08:44:00,1.6281,1.6283,1.628,1.6282,261700000.0
2007-05-15 08:45:00,1.6281,1.6283,1.6278,1.6279,252900001.0
2007-05-15 08:46:00,1.6279,1.6281,1.6278,1.6278,126700000.0
2007-05-15 08:47:00,1.6279,1.6279,1.6276,1.6277,128199999.0
2007-05-15 08:48:00,1.6276,1.6278,1.6276,1.6276,82000000.0
2007-05-15 08:49:00,1.6276,1.6278,1.6275,1.6277,194500000.0
2007-05-15 08:50:00,1.6277,1.628,1.6277,1.6279,134900000.0
2007-05-15 08:51:00,1.6279,1.628,1.6277,1.6279,235700000.0
2007-05-15 08:52:00,1.628,1.6283,1.6278,1.6283,241600000.0
2007-05-15 08:53:00,1.6283,1.6285,1.628,1.628,202099998.0
2007-05-15 08:54:00,1.628,1.6281,1.6279,1.6281,229300000.0
2007-05-15 08:55:00,1.6279,1.6283,1.6279,1.6281,107700000.0
2007-05-15 08:56:00,1.6281,1.6289,1.6281,1.6286,157600000.0
2007-05-15 08:57:00,1.6285,1.629,1.6285,1.6287,132800000.0
2007-05-15 08:58:00,1.6286,1.6287,1.6285,1.6287,75700000.0
2007-05-15 08:59:00,1.6286,1.6289,1.6285,1.6286,274399999.0
2007-05-15 09:00:00,1.6285,1.6287,1.6282,1.6287,243100000.0
2007-05-15 09:01:00,1.6286,1.629,1.6284,1.6284,239200000.0
2007-05-15 09:02:00,1.6284,1.6284,1.6281,1.6282,162700000.0
2007-05-15 09:03:00,1.6282,1.6283,1.628,1.628,199200000.0
2007-05-15 09:04:00,1.6281,1.6282,1.628,1.628,139300000.0
2007-05-15 09:05:00,1.628,1.6283,1.628,1.6283,97600000.0
2007-05-15 09:06:00,1.6283,1.6283,1.6279,1.6279,107600000.0
2007-05-15 09:07:00,1.6279,1.6283,1.6278,1.6282,193300002.0
2007-05-15 09:08:00,1.6282,1.6283,1.6281,1.6283,92100001.0
2007-05-15 09:09:00,1.6283,1.6283,1.628,1.6283,137000000.0
2007-05-15 09:10:00,1.6284,1.6285,1.628,1.6284,221600001.0
2007-05-15 09:11:00,1.6285,1.6285,1.6281,1.6282,151600000.0
2007-05-15 09:12:00,1.6282,1.6282,1.6278,1.6281,86400000.0
2007-05-15 09:13:00,1.6281,1.6282,1.628,1.6281,64500000.0
2007-05-15 09:14:00,1.6281,1.6283,1.6278,1.6278,274400000.0
2007-05-15 09:15:00,1.6278,1.6283,1.6277,1.6281,324999998.0
2007-05-15 09:16:00,1.6281,1.6285,1.6281,1.6282,173800000.0
2007-05-15 09:17:00,1.6282,1.6285,1.6282,1.6284,136400000.0
2007-05-15 09:18:00,1.6284,1.6284,1.6282,1.6283,151400000.0
2007-05-15 09:19:00,1.6285,1.6285,1.6281,1.6282,168300000.0
2007-05-15 09:20:00,1.6282,1.6282,1.6278,1.628,294399998.0
2007-05-15 09:21:00,1.628,1.6284,1.628,1.6284,227600000.0
2007-05-15 09:22:00,1.6284,1.6287,1.6283,1.6285,195500000.0
2007-05-15 09:23:00,1.6285,1.6289,1.6284,1.6288,145600000.0
2007-05-15 09:24:00,1.6288,1.6289,1.6281,1.6281,453799996.0
2007-05-15 09:25:00,1.6283,1.6285,1.6281,1.6284,264900002.0
2007-05-15 09:26:00,1.6284,1.6286,1.6281,1.6283,133500000.0
2007-05-15 09:27:00,1.6283,1.6284,1.6279,1.6281,153500000.0
2007-05-15 09:28:00,1.6281,1.6281,1.6276,1.6277,165000000.0
2007-05-15 09:29:00,1.6277,1.6278,1.6275,1.6276,250000000.0
2007-05-15 09:30:00,1.6275,1.628,1.6273,1.628,285400000.0
2007-05-15 09:31:00,1.628,1.6281,1.6276,1.6278,335200000.0
2007-05-15 09:32:00,1.6278,1.6278,1.6275,1.6276,214700000.0
2007-05-15 09:33:00,1.6278,1.628,1.6276,1.6277,240000001.0
2007-05-15 09:34:00,1.6278,1.6279,1.6276,1.6277,200300000.0
2007-05-15 09:35:00,1.6277,1.6279,1.6275,1.6276,275100000.0
2007-05-15 09:36:00,1.6277,1.6281,1.6276,1.6279,302000000.0
2007-05-15 09:37:00,1.628,1.6281,1.6278,1.628,320000000.0
2007-05-15 09:38:00,1.628,1.6283,1.628,1.6282,91500000.0
2007-05-15 09:39:00,1.6282,1.6282,1.6281,1.6282,96900000.0
2007-05-15 09:40:00,1.6282,1.6282,1.628,1.6281,184300001.0
2007-05-15 09:41:00,1.6281,1.6289,1.6281,1.6286,253900001.0
2007-05-15 09:42:00,1.6287,1.6289,1.6285,1.6285,111500000.0
2007-05-15 09:43:00,1.6285,1.6286,1.6283,1.6286,153100001.0
2007-05-15 09:44:00,1.6286,1.6287,1.6284,1.6284,78900000.0
2007-05-15 09:45:00,1.6286,1.6286,1.6286,1.6286,10900000.0
2007-05-15 09:46:00,1.6286,1.6288,1.6284,1.6285,66400000.0
2007-05-15 09:47:00,1.6285,1.6287,1.6285,1.6285,108800001.0
2007-05-15 09:48:00,1.6284,1.6285,1.6284,1.6284,98300001.0
2007-05-15 09:49:00,1.6284,1.6287,1.6282,1.6287,281599998.0
2007-05-15 09:50:00,1.6287,1.6289,1.6287,1.6288,151800001.0
2007-05-15 09:51:00,1.6287,1.6288,1.6285,1.6286,105900000.0
2007-05-15 09:52:00,1.6284,1.6288,1.6284,1.6286,98100000.0
2007-05-15 09:53:00,1.6286,1.6287,1.6286,1.6287,42400000.0
2007-05-15 09:54:00,1.6286,1.6287,1.6285,1.6287,48800000.0
2007-05-15 09:55:00,1.6287,1.6288,1.6286,1.6288,82100000.0
2007-05-15 09:56:00,1.6287,1.6287,1.6286,1.6286,36800000.0
2007-05-15 09:57:00,1.6286,1.6286,1.628,1.6285,151299999.0
2007-05-15 09:58:00,1.6285,1.6288,1.6285,1.6288,50300000.0
2007-05-15 09:59:00,1.6287,1.6288,1.6286,1.6288,93600001.0
2007-05-15 10:00:00,1.6289,1.6293,1.6289,1.6291,176500000.0
2007-05-15 10:01:00,1.6291,1.6295,1.6289,1.6291,231800000.0
2007-05-15 10:02:00,1.6291,1.6291,1.6289,1.629,34400000.0
2007-05-15 10:03:00,1.629,1.629,1.6287,1.6288,105100000.0
2007-05-15 10:04:00,1.6288,1.6289,1.6287,1.6289,56000000.0
2007-05-15 10:05:00,1.6288,1.6289,1.6286,1.6288,123799998.0
2007-05-15 10:06:00,1.6287,1.6288,1.6287,1.6288,42400000.0
2007-05-15 10:07:00,1.6288,1.6288,1.6287,1.6288,14400000.0
2007-05-15 10:08:00,1.6289,1.629,1.6284,1.6288,190400000.0
2007-05-15 10:09:00,1.6288,1.6289,1.6287,1.6287,90700000.0
2007-05-15 10:10:00,1.6288,1.6288,1.6287,1.6287,20000000.0
2007-05-15 10:11:00,1.6286,1.6287,1.6284,1.6286,50200000.0
2007-05-15 10:12:00,1.6285,1.6288,1.6285,1.6286,63200000.0
2007-05-15 10:13:00,1.6286,1.6287,1.6286,1.6287,60800000.0
2007-05-15 10:14:00,1.6287,1.6287,1.6283,1.6283,69600000.0
2007-05-15 10:15:00,1.6283,1.6286,1.6283,1.6284,65400001.0
2007-05-15 10:16:00,1.6284,1.6286,1.6284,1.6284,28000000.0
2007-05-15 10:17:00,1.6284,1.6284,1.6283,1.6283,7200000.0
2007-05-15 10:19:00,1.6283,1.6286,1.6283,1.6286,48800000.0
2007-05-15 10:20:00,1.6286,1.6286,1.628,1.6282,141200003.0
2007-05-15 10:21:00,1.6282,1.6284,1.6281,1.6284,173200004.0
2007-05-15 10:22:00,1.6285,1.6286,1.6284,1.6284,41200000.0
2007-05-15 10:23:00,1.6284,1.6286,1.6284,1.6286,93100000.0
2007-05-15 10:24:00,1.6286,1.6287,1.6285,1.6286,139200000.0
2007-05-15 10:25:00,1.6286,1.6286,1.6285,1.6285,23400000.0
2007-05-15 10:26:00,1.6285,1.6286,1.6285,1.6286,12900000.0
2007-05-15 10:27:00,1.6286,1.6287,1.6286,1.6287,25700000.0
2007-05-15 10:28:00,1.6285,1.6285,1.6284,1.6284,16900000.0
2007-05-15 10:29:00,1.6284,1.6286,1.6284,1.6286,127400000.0
2007-05-15 10:30:00,1.6286,1.6286,1.6283,1.6283,188700000.0
2007-05-15 10:31:00,1.6283,1.6283,1.6283,1.6283,2400000.0
2007-05-15 10:32:00,1.6284,1.6284,1.6281,1.6281,85100000.0
2007-05-15 10:33:00,1.6282,1.6285,1.6282,1.6285,52100000.0
2007-05-15 10:34:00,1.6285,1.6285,1.628,1.6281,193400000.0
2007-05-15 10:35:00,1.6281,1.6282,1.6278,1.6282,138700000.0
2007-05-15 10:36:00,1.6283,1.6284,1.6281,1.6284,103200000.0
2007-05-15 10:37:00,1.6284,1.6285,1.6281,1.6284,243300000.0
2007-05-15 10:38:00,1.6284,1.6285,1.6282,1.6285,117600000.0
2007-05-15 10:39:00,1.6285,1.6285,1.6282,1.6282,47800000.0
2007-05-15 10:40:00,1.6283,1.6284,1.6282,1.6284,108700000.0
2007-05-15 10:41:00,1.6284,1.6285,1.6283,1.6284,93300000.0
2007-05-15 10:42:00,1.6283,1.6284,1.6281,1.6282,69600000.0
2007-05-15 10:43:00,1.6282,1.6282,1.6282,1.6282,7200000.0
2007-05-15 10:44:00,1.6282,1.6282,1.6281,1.6281,21700000.0
2007-05-15 10:45:00,1.6281,1.6281,1.628,1.628,119200000.0
2007-05-15 10:46:00,1.628,1.6281,1.6279,1.628,61300000.0
2007-05-15 10:47:00,1.6281,1.6282,1.6281,1.6282,19100000.0
2007-05-15 10:48:00,1.6281,1.6282,1.6281,1.6282,83300000.0
2007-05-15 10:49:00,1.6282,1.6282,1.6277,1.6279,106500000.0
2007-05-15 10:50:00,1.6279,1.6279,1.6275,1.6276,82300000.0
2007-05-15 10:51:00,1.6275,1.6278,1.6274,1.6278,427600010.0
2007-05-15 10:52:00,1.6278,1.6281,1.6278,1.628,183200000.0
2007-05-15 10:53:00,1.628,1.6282,1.6279,1.6279,121700000.0
2007-05-15 10:54:00,1.628,1.628,1.6279,1.6279,50200000.0
2007-05-15 10:55:00,1.6279,1.628,1.6278,1.6278,131500000.0
2007-05-15 10:56:00,1.6278,1.6278,1.6276,1.6277,85700000.0
2007-05-15 10:57:00,1.6276,1.6276,1.6275,1.6276,38200000.0
2007-05-15 10:58:00,1.6276,1.6277,1.6275,1.6277,138500000.0
2007-05-15 10:59:00,1.6277,1.6279,1.6276,1.6278,286299997.0
2007-05-15 11:00:00,1.6278,1.6281,1.6277,1.6277,242100002.0
2007-05-15 11:01:00,1.6277,1.6278,1.6276,1.6277,121599999.0
2007-05-15 11:02:00,1.6277,1.6278,1.6276,1.6277,41000000.0
2007-05-15 11:03:00,1.6277,1.6277,1.6276,1.6276,46600000.0
2007-05-15 11:04:00,1.6276,1.6277,1.6276,1.6277,88200000.0
2007-05-15 11:05:00,1.6277,1.6277,1.6276,1.6276,139650000.0
2007-05-15 11:06:00,1.6278,1.6278,1.6276,1.6277,114500000.0
2007-05-15 11:07:00,1.6278,1.6282,1.6276,1.6277,124400001.0
2007-05-15 11:08:00,1.6277,1.6277,1.6276,1.6276,71600000.0
2007-05-15 11:09:00,1.6276,1.6276,1.6276,1.6276,78400000.0
2007-05-15 11:10:00,1.6276,1.6276,1.6276,1.6276,22300000.0
2007-05-15 11:11:00,1.6276,1.6276,1.6276,1.6276,4000000.0
2007-05-15 11:12:00,1.6276,1.6276,1.6276,1.6276,14900000.0
2007-05-15 11:13:00,1.6276,1.6276,1.6276,1.6276,3000000.0
2007-05-15 11:14:00,1.6276,1.6276,1.627,1.6272,250800002.0
2007-05-15 11:15:00,1.6273,1.6274,1.6271,1.6273,153100000.0
2007-05-15 11:16:00,1.6273,1.6275,1.6271,1.6272,181600000.0
2007-05-15 11:17:00,1.6272,1.6275,1.6272,1.6273,95100000.0
2007-05-15 11:18:00,1.6272,1.6272,1.6268,1.6268,89000000.0
2007-05-15 11:19:00,1.6268,1.6269,1.6265,1.6268,174299999.0
2007-05-15 11:20:00,1.6269,1.6269,1.6267,1.6268,18100000.0
2007-05-15 11:21:00,1.6268,1.627,1.6268,1.627,107100000.0
2007-05-15 11:22:00,1.627,1.627,1.6266,1.6267,132499999.0
2007-05-15 11:23:00,1.6267,1.6267,1.6266,1.6267,54300000.0
2007-05-15 11:24:00,1.6267,1.6269,1.6266,1.6269,58200000.0
2007-05-15 11:25:00,1.6269,1.6269,1.6267,1.6267,32600000.0
2007-05-15 11:26:00,1.6267,1.6268,1.6266,1.6266,40600000.0
2007-05-15 11:27:00,1.6266,1.6266,1.6263,1.6263,267399996.0
2007-05-15 11:28:00,1.6264,1.6266,1.6264,1.6265,83700000.0
2007-05-15 11:29:00,1.6265,1.6267,1.6264,1.6267,107300001.0
2007-05-15 11:30:00,1.6267,1.6269,1.6266,1.6268,274300001.0
2007-05-15 11:31:00,1.6267,1.627,1.6266,1.6269,201200002.0
2007-05-15 11:32:00,1.6269,1.6272,1.6267,1.6271,154500003.0
2007-05-15 11:33:00,1.6271,1.6276,1.6271,1.6272,212899998.0
2007-05-15 11:34:00,1.6273,1.6274,1.6271,1.6273,320099998.0
2007-05-15 11:35:00,1.6274,1.6274,1.6271,1.6271,32000000.0
2007-05-15 11:36:00,1.6271,1.6271,1.627,1.627,16000000.0
2007-05-15 11:37:00,1.627,1.6272,1.627,1.6272,19200000.0
2007-05-15 11:38:00,1.6272,1.6275,1.6272,1.6274,170800000.0
2007-05-15 11:39:00,1.6274,1.6274,1.6273,1.6274,42900000.0
2007-05-15 11:40:00,1.6273,1.6273,1.6271,1.6271,96800000.0
2007-05-15 11:41:00,1.6271,1.6273,1.6271,1.6273,35600000.0
2007-05-15 11:42:00,1.6272,1.6273,1.6271,1.6272,68100000.0
2007-05-15 11:43:00,1.6273,1.6273,1.6272,1.6272,58200000.0
2007-05-15 11:44:00,1.6272,1.6272,1.6269,1.627,135100000.0
2007-05-15 11:45:00,1.6269,1.6272,1.6269,1.6272,156900000.0
2007-05-15 11:46:00,1.6272,1.6273,1.6271,1.6272,23200000.0
2007-05-15 11:47:00,1.6271,1.6271,1.6267,1.6267,14400000.0
2007-05-15 11:48:00,1.6267,1.6269,1.6263,1.6264,265899999.0
2007-05-15 11:49:00,1.6265,1.6267,1.6264,1.6265,266700000.0
2007-05-15 11:50:00,1.6265,1.6266,1.6263,1.6263,176800000.0
2007-05-15 11:51:00,1.6263,1.6268,1.6263,1.6268,221400001.0
2007-05-15 11:52:00,1.6267,1.6268,1.6264,1.6267,54500000.0
2007-05-15 11:53:00,1.6266,1.6266,1.6264,1.6264,36600000.0
2007-05-15 11:54:00,1.6264,1.6266,1.6264,1.6266,134100000.0
2007-05-15 11:55:00,1.6266,1.6266,1.6261,1.6263,373399999.0
2007-05-15 11:56:00,1.6263,1.6266,1.6263,1.6263,174500000.0
2007-05-15 11:57:00,1.6263,1.6267,1.6263,1.6264,196699998.0
2007-05-15 11:58:00,1.6264,1.6265,1.6264,1.6265,43800000.0
2007-05-15 11:59:00,1.6264,1.6268,1.6264,1.6267,95600000.0
2007-05-15 12:00:00,1.6266,1.6269,1.6266,1.6268,96100000.0
2007-05-15 12:01:00,1.6269,1.627,1.6266,1.6267,156299999.0
2007-05-15 12:02:00,1.6268,1.6269,1.6267,1.6267,116599999.0
2007-05-15 12:03:00,1.6269,1.627,1.6269,1.627,84900000.0
2007-05-15 12:04:00,1.6271,1.6271,1.6269,1.6271,104099999.0
2007-05-15 12:05:00,1.6271,1.6271,1.627,1.627,17600000.0
2007-05-15 12:06:00,1.6271,1.6273,1.6271,1.6272,141700000.0
2007-05-15 12:07:00,1.6271,1.6273,1.6268,1.6268,242200000.0
2007-05-15 12:08:00,1.6268,1.6271,1.6268,1.6269,299499995.0
2007-05-15 12:09:00,1.627,1.6271,1.6269,1.6269,143100000.0
2007-05-15 12:10:00,1.6268,1.6269,1.6266,1.6266,38400000.0
2007-05-15 12:11:00,1.6267,1.6267,1.6263,1.6265,164200000.0
2007-05-15 12:12:00,1.6264,1.6266,1.6262,1.6266,260500000.0
2007-05-15 12:13:00,1.6267,1.6268,1.6266,1.6267,213300000.0
2007-05-15 12:14:00,1.6267,1.6268,1.6266,1.6267,275699997.0
2007-05-15 12:15:00,1.6268,1.627,1.6267,1.627,18400000.0
2007-05-15 12:16:00,1.6269,1.6269,1.6267,1.6267,58900000.0
2007-05-15 12:17:00,1.6267,1.6268,1.6265,1.6266,167900004.0
2007-05-15 12:18:00,1.6268,1.6268,1.6265,1.6266,58900000.0
2007-05-15 12:19:00,1.6267,1.6267,1.6265,1.6265,33600000.0
2007-05-15 12:21:00,1.6265,1.6266,1.6265,1.6266,44600000.0
2007-05-15 12:24:00,1.6266,1.6268,1.6264,1.6268,123300000.0
2007-05-15 12:25:00,1.627,1.627,1.6266,1.6268,154100001.0
2007-05-15 12:26:00,1.6268,1.6273,1.6268,1.6271,127700000.0
2007-05-15 12:27:00,1.6272,1.6272,1.6269,1.6271,119900000.0
2007-05-15 12:28:00,1.6272,1.6272,1.627,1.627,66400000.0
2007-05-15 12:29:00,1.627,1.6273,1.6269,1.6269,335300000.0
2007-05-15 12:30:00,1.6268,1.6271,1.6267,1.627,174000000.0
2007-05-15 12:31:00,1.6269,1.627,1.6268,1.6269,132000000.0
2007-05-15 12:32:00,1.6269,1.6269,1.6266,1.6268,78100000.0
2007-05-15 12:33:00,1.6268,1.6268,1.6266,1.6266,33500000.0
2007-05-15 12:34:00,1.6266,1.6267,1.6265,1.6266,166699998.0
2007-05-15 12:35:00,1.6266,1.6267,1.6266,1.6266,71700000.0
2007-05-15 12:36:00,1.6266,1.6268,1.6266,1.6266,138800000.0
2007-05-15 12:37:00,1.6267,1.6267,1.6265,1.6266,311400001.0
2007-05-15 12:38:00,1.6267,1.6267,1.6265,1.6266,190600000.0
2007-05-15 12:39:00,1.6266,1.6267,1.6264,1.6266,97999999.0
2007-05-15 12:40:00,1.6265,1.6265,1.6262,1.6262,64800000.0
2007-05-15 12:41:00,1.6263,1.6263,1.6263,1.6263,56000000.0
2007-05-15 12:42:00,1.6263,1.6264,1.6257,1.6258,238600002.0
2007-05-15 12:43:00,1.6258,1.6263,1.6258,1.6261,98400000.0
2007-05-15 12:44:00,1.6263,1.6263,1.6259,1.6261,73200000.0
2007-05-15 12:45:00,1.6261,1.6261,1.6259,1.6259,50300000.0
2007-05-15 12:46:00,1.6261,1.6261,1.6258,1.6259,56100000.0
2007-05-15 12:47:00,1.6259,1.6261,1.6259,1.6261,31500000.0
2007-05-15 12:48:00,1.6261,1.6261,1.6261,1.6261,59700000.0
2007-05-15 12:49:00,1.6261,1.6261,1.6258,1.6259,137300000.0
2007-05-15 12:50:00,1.6261,1.6261,1.6259,1.6261,172100000.0
2007-05-15 12:51:00,1.6261,1.6261,1.6257,1.626,107900000.0
2007-05-15 12:53:00,1.626,1.6261,1.626,1.6261,5600000.0
2007-05-15 12:54:00,1.6261,1.6264,1.6261,1.6263,243599997.0
2007-05-15 12:55:00,1.6263,1.6264,1.6262,1.6262,108899998.0
2007-05-15 12:56:00,1.6263,1.6264,1.6261,1.6261,52400000.0
2007-05-15 12:57:00,1.6261,1.6264,1.6261,1.6261,143600000.0
2007-05-15 12:58:00,1.6261,1.6261,1.6259,1.626,138000000.0
2007-05-15 12:59:00,1.626,1.626,1.6258,1.6259,256100000.0
2007-05-15 13:00:00,1.626,1.6261,1.6257,1.6257,111800000.0
2007-05-15 13:02:00,1.6258,1.6259,1.6257,1.6259,112000000.0
2007-05-15 13:03:00,1.6259,1.6261,1.6259,1.6261,75300000.0
2007-05-15 13:04:00,1.626,1.6263,1.626,1.6263,88100000.0
2007-05-15 13:05:00,1.6265,1.6266,1.6263,1.6263,134800000.0
2007-05-15 13:06:00,1.6263,1.6264,1.6262,1.6264,56100000.0
2007-05-15 13:07:00,1.6265,1.6266,1.6263,1.6265,98600000.0
2007-05-15 13:08:00,1.6266,1.6266,1.6266,1.6266,45000000.0
2007-05-15 13:09:00,1.6266,1.6267,1.6266,1.6266,82200000.0
2007-05-15 13:10:00,1.6266,1.6266,1.6265,1.6266,59200000.0
2007-05-15 13:11:00,1.6266,1.6271,1.6265,1.627,62400000.0
2007-05-15 13:12:00,1.627,1.627,1.6267,1.6268,115200000.0
2007-05-15 13:13:00,1.6267,1.6269,1.6267,1.6268,120300002.0
2007-05-15 13:14:00,1.6267,1.6268,1.6265,1.6266,67600000.0
2007-05-15 13:15:00,1.6266,1.6268,1.6265,1.6266,125800004.0
2007-05-15 13:16:00,1.6267,1.6268,1.6265,1.6265,117400000.0
2007-05-15 13:17:00,1.6266,1.6267,1.6266,1.6267,20000000.0
2007-05-15 13:18:00,1.6267,1.6268,1.6267,1.6267,12900000.0
2007-05-15 13:19:00,1.6268,1.6269,1.6265,1.6266,112400000.0
2007-05-15 13:20:00,1.6265,1.6265,1.6263,1.6265,82500001.0
2007-05-15 13:21:00,1.6265,1.6265,1.6262,1.6263,42800000.0
2007-05-15 13:22:00,1.6263,1.6264,1.6263,1.6263,10400000.0
2007-05-15 13:24:00,1.6263,1.6263,1.6262,1.6262,28900000.0
2007-05-15 13:25:00,1.6262,1.6265,1.6262,1.6265,21900000.0
2007-05-15 13:26:00,1.6264,1.6264,1.6264,1.6264,21000000.0
2007-05-15 13:27:00,1.6263,1.6265,1.6262,1.6264,40000000.0
2007-05-15 13:28:00,1.6264,1.6264,1.6264,1.6264,7200000.0
2007-05-15 13:30:00,1.6264,1.6266,1.6264,1.6266,49900000.0
2007-05-15 13:31:00,1.6266,1.6266,1.6264,1.6264,9600000.0
2007-05-15 13:33:00,1.6265,1.6266,1.6265,1.6266,15300000.0
2007-05-15 13:34:00,1.6266,1.6268,1.6266,1.6266,67800001.0
2007-05-15 13:35:00,1.6267,1.6267,1.6265,1.6265,24200000.0
2007-05-15 13:36:00,1.6267,1.6268,1.6266,1.6268,66900000.0
2007-05-15 13:37:00,1.6268,1.6268,1.6266,1.6266,51400000.0
2007-05-15 13:38:00,1.6267,1.6267,1.6264,1.6266,49700001.0
2007-05-15 13:39:00,1.6267,1.6268,1.6267,1.6268,8000000.0
2007-05-15 13:40:00,1.6268,1.6268,1.6266,1.6268,18700000.0
2007-05-15 13:41:00,1.6267,1.627,1.6266,1.6269,79200000.0
2007-05-15 13:43:00,1.627,1.6271,1.627,1.6271,14800000.0
2007-05-15 13:44:00,1.627,1.6274,1.627,1.6273,101700000.0
2007-05-15 13:45:00,1.6272,1.6272,1.6271,1.6271,65800000.0
2007-05-15 13:46:00,1.6271,1.6272,1.6269,1.6271,132100000.0
2007-05-15 13:47:00,1.6271,1.6273,1.6271,1.6271,45600000.0
2007-05-15 13:48:00,1.627,1.6273,1.627,1.6273,135800000.0
2007-05-15 13:49:00,1.6272,1.6272,1.627,1.6271,79000001.0
2007-05-15 13:50:00,1.6272,1.6272,1.6271,1.6271,28000000.0
2007-05-15 13:51:00,1.6271,1.6274,1.6271,1.6274,49200000.0
2007-05-15 13:52:00,1.6274,1.6274,1.6274,1.6274,44200000.0
2007-05-15 13:53:00,1.6274,1.6275,1.6274,1.6275,105100000.0
2007-05-15 13:54:00,1.6275,1.6276,1.6274,1.6274,42200000.0
2007-05-15 13:55:00,1.6274,1.6276,1.6273,1.6275,244400000.0
2007-05-15 13:56:00,1.6275,1.6275,1.6273,1.6273,91300003.0
2007-05-15 13:57:00,1.6273,1.6274,1.6272,1.6274,159200000.0
2007-05-15 13:58:00,1.6273,1.6274,1.6272,1.6273,253499999.0
2007-05-15 13:59:00,1.6273,1.6274,1.6273,1.6274,26800000.0
2007-05-15 14:00:00,1.6272,1.6276,1.6272,1.6275,121600002.0
2007-05-15 14:01:00,1.6275,1.6276,1.6274,1.6275,113400000.0
2007-05-15 14:02:00,1.6275,1.6275,1.6273,1.6273,112400000.0
2007-05-15 14:03:00,1.6273,1.6274,1.6271,1.6272,186500001.0
2007-05-15 14:04:00,1.6272,1.6275,1.6272,1.6275,55800000.0
2007-05-15 14:05:00,1.6276,1.6276,1.6274,1.6275,83200000.0
2007-05-15 14:06:00,1.6276,1.6276,1.6275,1.6275,51600000.0
2007-05-15 14:07:00,1.6275,1.6276,1.6274,1.6275,20300000.0
2007-05-15 14:08:00,1.6275,1.6281,1.6273,1.6281,213800000.0
2007-05-15 14:09:00,1.6282,1.6282,1.6277,1.6278,211600001.0
2007-05-15 14:10:00,1.6278,1.628,1.6278,1.6278,42700000.0
2007-05-15 14:11:00,1.6279,1.628,1.6277,1.6278,143200000.0
2007-05-15 14:12:00,1.6278,1.6279,1.6277,1.6279,45300000.0
2007-05-15 14:13:00,1.6279,1.6281,1.6279,1.6281,24000000.0
2007-05-15 14:14:00,1.628,1.6283,1.6279,1.628,109100000.0
2007-05-15 14:15:00,1.628,1.6281,1.6279,1.6279,38400000.0
2007-05-15 14:16:00,1.628,1.6281,1.6279,1.6281,32800000.0
2007-05-15 14:17:00,1.6282,1.6284,1.6282,1.6284,35100000.0
2007-05-15 14:18:00,1.6284,1.6284,1.6281,1.6282,35100000.0
2007-05-15 14:19:00,1.6281,1.6281,1.628,1.6281,32700000.0
2007-05-15 14:20:00,1.628,1.6281,1.6279,1.6281,148300001.0
2007-05-15 14:22:00,1.6281,1.6283,1.6281,1.6281,68600000.0
2007-05-15 14:23:00,1.6281,1.6282,1.6279,1.6281,88000000.0
2007-05-15 14:24:00,1.6281,1.6282,1.6279,1.628,51300001.0
2007-05-15 14:25:00,1.628,1.6282,1.628,1.6281,37900000.0
2007-05-15 14:26:00,1.628,1.6281,1.6275,1.6277,291000000.0
2007-05-15 14:27:00,1.6276,1.6278,1.6275,1.6278,69900000.0
2007-05-15 14:28:00,1.6278,1.6279,1.6275,1.6279,104000000.0
2007-05-15 14:29:00,1.6278,1.6279,1.6271,1.6274,152400000.0
2007-05-15 14:30:00,1.6276,1.6288,1.6275,1.6276,217600000.0
2007-05-15 14:31:00,1.6275,1.6279,1.6273,1.6274,300700000.0
2007-05-15 14:32:00,1.6275,1.6281,1.6272,1.628,393799998.0
2007-05-15 14:33:00,1.628,1.6284,1.6277,1.6282,281700002.0
2007-05-15 14:34:00,1.6285,1.6285,1.6277,1.6281,323599998.0
2007-05-15 14:35:00,1.6281,1.6281,1.6276,1.6278,474300001.0
2007-05-15 14:36:00,1.6277,1.6277,1.6273,1.6274,316000000.0
2007-05-15 14:37:00,1.6274,1.6274,1.6265,1.6265,329900000.0
2007-05-15 14:38:00,1.6265,1.6275,1.6265,1.6273,714499997.0
2007-05-15 14:39:00,1.6274,1.6276,1.6273,1.6276,136600000.0
2007-05-15 14:40:00,1.6275,1.6278,1.6273,1.6274,351300000.0
2007-05-15 14:41:00,1.6275,1.6277,1.6271,1.6276,437799999.0
2007-05-15 14:42:00,1.6276,1.6276,1.6272,1.6274,101800000.0
2007-05-15 14:43:00,1.6274,1.6277,1.6274,1.6276,231700000.0
2007-05-15 14:44:00,1.6274,1.6276,1.6269,1.6273,132800000.0
2007-05-15 14:45:00,1.6272,1.6275,1.6271,1.6271,136900000.0
2007-05-15 14:46:00,1.6271,1.6272,1.627,1.627,104800000.0
2007-05-15 14:47:00,1.627,1.6271,1.627,1.6271,61900000.0
2007-05-15 14:48:00,1.6271,1.6272,1.6269,1.627,78300000.0
2007-05-15 14:49:00,1.627,1.6272,1.6269,1.6271,138900000.0
2007-05-15 14:50:00,1.6271,1.6275,1.6271,1.6275,149200000.0
2007-05-15 14:51:00,1.6275,1.6279,1.6275,1.6277,243500000.0
2007-05-15 14:52:00,1.6277,1.6277,1.6271,1.6272,183500000.0
2007-05-15 14:53:00,1.6272,1.6276,1.6272,1.6274,248400000.0
2007-05-15 14:54:00,1.6274,1.6275,1.6273,1.6274,69400000.0
2007-05-15 14:55:00,1.6273,1.6275,1.6273,1.6273,87100000.0
2007-05-15 14:56:00,1.6274,1.6275,1.6272,1.6272,185700000.0
2007-05-15 14:57:00,1.6273,1.6277,1.6273,1.6276,187400000.0
2007-05-15 14:58:00,1.6276,1.6276,1.6274,1.6275,143300000.0
2007-05-15 14:59:00,1.6275,1.6277,1.6275,1.6277,135500000.0
2007-05-15 15:00:00,1.6277,1.6278,1.6271,1.6276,284800000.0
2007-05-15 15:01:00,1.6276,1.6277,1.6273,1.6277,271300000.0
2007-05-15 15:02:00,1.6277,1.6277,1.6274,1.6275,261100000.0
2007-05-15 15:03:00,1.6276,1.6276,1.627,1.627,305900001.0
2007-05-15 15:04:00,1.627,1.627,1.6266,1.6268,219100001.0
2007-05-15 15:05:00,1.6267,1.6275,1.6267,1.6273,339800000.0
2007-05-15 15:06:00,1.6273,1.6276,1.6272,1.6272,199299999.0
2007-05-15 15:07:00,1.6275,1.6283,1.6272,1.6281,416399998.0
2007-05-15 15:08:00,1.6281,1.6283,1.6278,1.6282,500599997.0
2007-05-15 15:09:00,1.6282,1.6283,1.6279,1.6281,309499998.0
2007-05-15 15:10:00,1.6281,1.6281,1.6276,1.6277,178400001.0
2007-05-15 15:11:00,1.6277,1.6279,1.6276,1.6278,254100003.0
2007-05-15 15:12:00,1.6278,1.6279,1.6277,1.6277,140199998.0
2007-05-15 15:13:00,1.6277,1.628,1.6276,1.628,84400000.0
2007-05-15 15:14:00,1.6281,1.6283,1.628,1.6281,71700000.0
2007-05-15 15:15:00,1.6281,1.6283,1.6278,1.6281,134000000.0
2007-05-15 15:16:00,1.6281,1.6283,1.6281,1.6282,43800000.0
2007-05-15 15:17:00,1.6282,1.6284,1.6282,1.6282,29600000.0
2007-05-15 15:18:00,1.6282,1.6289,1.6282,1.6288,49900000.0
2007-05-15 15:19:00,1.629,1.629,1.6285,1.6285,126600001.0
2007-05-15 15:20:00,1.6286,1.6288,1.6285,1.6287,117100000.0
2007-05-15 15:21:00,1.6287,1.6287,1.6283,1.6284,139500000.0
2007-05-15 15:22:00,1.6284,1.6291,1.6284,1.629,114600000.0
2007-05-15 15:23:00,1.6289,1.6294,1.6289,1.6292,149100001.0
2007-05-15 15:24:00,1.6293,1.6294,1.6292,1.6293,53000000.0
2007-05-15 15:25:00,1.6295,1.6299,1.6294,1.6297,292299999.0
2007-05-15 15:26:00,1.6297,1.63,1.6296,1.6296,100100000.0
2007-05-15 15:27:00,1.6295,1.6304,1.6295,1.6303,243100002.0
2007-05-15 15:28:00,1.6302,1.6309,1.63,1.6307,404700002.0
2007-05-15 15:29:00,1.6306,1.6307,1.6304,1.6305,327400002.0
2007-05-15 15:30:00,1.6306,1.6307,1.6303,1.6303,237200000.0
2007-05-15 15:31:00,1.6303,1.6305,1.63,1.6302,398000002.0
2007-05-15 15:32:00,1.6302,1.6304,1.6301,1.6304,120400000.0
2007-05-15 15:33:00,1.6304,1.6304,1.6303,1.6303,62600000.0
2007-05-15 15:34:00,1.6304,1.6304,1.6299,1.63,218200000.0
2007-05-15 15:35:00,1.63,1.6306,1.63,1.6303,127600001.0
2007-05-15 15:36:00,1.6304,1.6304,1.6301,1.6301,88700001.0
2007-05-15 15:37:00,1.6301,1.6301,1.6299,1.6299,81200000.0
2007-05-15 15:38:00,1.6298,1.6298,1.6296,1.6298,73000000.0
2007-05-15 15:39:00,1.6298,1.63,1.6298,1.6299,61900000.0
2007-05-15 15:40:00,1.6298,1.63,1.6298,1.63,111599999.0
2007-05-15 15:41:00,1.63,1.63,1.6297,1.6297,48600000.0
2007-05-15 15:42:00,1.6297,1.63,1.6297,1.6299,111800000.0
2007-05-15 15:43:00,1.6299,1.6301,1.6299,1.6299,195800000.0
2007-05-15 15:44:00,1.6299,1.6301,1.6297,1.6298,149500000.0
2007-05-15 15:45:00,1.6298,1.63,1.6296,1.6296,199200001.0
2007-05-15 15:46:00,1.6297,1.6298,1.6294,1.6295,229100005.0
2007-05-15 15:47:00,1.6294,1.6297,1.6292,1.6295,177300004.0
2007-05-15 15:48:00,1.6296,1.6296,1.6292,1.6294,150700000.0
2007-05-15 15:49:00,1.6293,1.6295,1.6292,1.6293,189300000.0
2007-05-15 15:50:00,1.6294,1.6296,1.6291,1.6295,294800000.0
2007-05-15 15:51:00,1.6295,1.6295,1.6292,1.6293,136300000.0
2007-05-15 15:52:00,1.6292,1.6294,1.6292,1.6292,143200001.0
2007-05-15 15:53:00,1.6291,1.6292,1.6288,1.6289,116400000.0
2007-05-15 15:54:00,1.629,1.6291,1.6288,1.6289,141700000.0
2007-05-15 15:55:00,1.6289,1.6291,1.6287,1.629,168900000.0
2007-05-15 15:56:00,1.6289,1.6289,1.6288,1.6288,51000000.0
2007-05-15 15:57:00,1.6288,1.629,1.6287,1.6289,138600000.0
2007-05-15 15:58:00,1.6289,1.6293,1.6289,1.6293,332499999.0
2007-05-15 15:59:00,1.6293,1.6294,1.6291,1.6291,161300003.0
2007-05-15 16:00:00,1.6292,1.6293,1.6289,1.6292,219700001.0
2007-05-15 16:01:00,1.6292,1.6292,1.629,1.629,152800000.0
2007-05-15 16:02:00,1.629,1.6295,1.6289,1.6295,189099999.0
2007-05-15 16:03:00,1.6295,1.6295,1.6291,1.6292,121600000.0
2007-05-15 16:04:00,1.6292,1.6292,1.6286,1.6288,140300000.0
2007-05-15 16:05:00,1.6288,1.6289,1.6286,1.6288,158100002.0
2007-05-15 16:06:00,1.6288,1.6288,1.6285,1.6287,166000000.0
2007-05-15 16:07:00,1.6287,1.629,1.6286,1.6288,282899996.0
2007-05-15 16:08:00,1.6287,1.6291,1.6287,1.6289,251300000.0
2007-05-15 16:09:00,1.6289,1.6291,1.6289,1.6289,140300001.0
2007-05-15 16:10:00,1.629,1.629,1.6288,1.629,65700000.0
2007-05-15 16:11:00,1.629,1.629,1.6287,1.6288,71200000.0
2007-05-15 16:12:00,1.6288,1.6289,1.6287,1.6289,50000000.0
2007-05-15 16:13:00,1.6289,1.629,1.6287,1.6288,248000000.0
2007-05-15 16:14:00,1.6288,1.6289,1.6286,1.6287,390100001.0
2007-05-15 16:15:00,1.6288,1.6288,1.6285,1.6286,60200000.0
2007-05-15 16:16:00,1.6287,1.6287,1.6284,1.6286,236800000.0
2007-05-15 16:17:00,1.6287,1.6289,1.6286,1.6286,123800002.0
2007-05-15 16:18:00,1.6286,1.6286,1.6285,1.6286,145600000.0
2007-05-15 16:19:00,1.6286,1.6286,1.6281,1.6284,356800000.0
2007-05-15 16:20:00,1.6284,1.6286,1.6284,1.6285,36700000.0
2007-05-15 16:21:00,1.6286,1.6287,1.6284,1.6284,205900002.0
2007-05-15 16:22:00,1.6285,1.6288,1.6283,1.6284,268100000.0
2007-05-15 16:23:00,1.6285,1.6285,1.6281,1.6284,229100000.0
2007-05-15 16:24:00,1.6283,1.6285,1.6282,1.6283,125700000.0
2007-05-15 16:25:00,1.6284,1.6285,1.6282,1.6285,155399999.0
2007-05-15 16:26:00,1.6285,1.6286,1.6282,1.6284,149400001.0
2007-05-15 16:27:00,1.6283,1.6285,1.6283,1.6284,285300000.0
2007-05-15 16:28:00,1.6284,1.6285,1.6281,1.6282,105000000.0
2007-05-15 16:29:00,1.6283,1.6283,1.6278,1.628,87900000.0
2007-05-15 16:30:00,1.6281,1.6282,1.628,1.6282,98000000.0
2007-05-15 16:31:00,1.6282,1.6284,1.6273,1.6282,296500001.0
2007-05-15 16:32:00,1.6282,1.6294,1.6282,1.6292,212000000.0
2007-05-15 16:33:00,1.629,1.6299,1.6284,1.6295,273500000.0
2007-05-15 16:34:00,1.6293,1.6295,1.6283,1.6294,476499999.0
2007-05-15 16:35:00,1.6292,1.6299,1.6292,1.6298,295400000.0
2007-05-15 16:36:00,1.6298,1.63,1.6297,1.63,113600000.0
2007-05-15 16:37:00,1.63,1.6304,1.6298,1.6303,224800000.0
2007-05-15 16:38:00,1.6303,1.6306,1.6301,1.6302,234600000.0
2007-05-15 16:39:00,1.6302,1.6303,1.6299,1.6299,195799999.0
2007-05-15 16:40:00,1.6299,1.6305,1.6297,1.6304,406300002.0
2007-05-15 16:41:00,1.6304,1.6308,1.63,1.6305,367200001.0
2007-05-15 16:42:00,1.6306,1.6309,1.6297,1.6298,584299999.0
2007-05-15 16:43:00,1.6299,1.6301,1.6288,1.6299,163800000.0
2007-05-15 16:44:00,1.6299,1.6303,1.6299,1.6299,144300000.0
2007-05-15 16:45:00,1.6299,1.6302,1.6298,1.63,266200000.0
2007-05-15 16:46:00,1.63,1.63,1.6294,1.6294,203100000.0
2007-05-15 16:47:00,1.6294,1.6296,1.6292,1.6295,454200007.0
2007-05-15 16:48:00,1.6294,1.6299,1.6292,1.6294,291399998.0
2007-05-15 16:49:00,1.6294,1.6295,1.6288,1.6294,210100000.0
2007-05-15 16:50:00,1.6294,1.6298,1.6282,1.6292,299900000.0
2007-05-15 16:51:00,1.6293,1.6301,1.6286,1.6298,283200000.0
2007-05-15 16:52:00,1.6297,1.6303,1.6297,1.63,547200007.0
2007-05-15 16:53:00,1.63,1.6301,1.6297,1.6298,190500000.0
2007-05-15 16:54:00,1.6298,1.63,1.6287,1.6298,253000000.0
2007-05-15 16:55:00,1.6297,1.63,1.6297,1.6298,154600002.0
2007-05-15 16:56:00,1.6299,1.6299,1.6295,1.6296,180500005.0
2007-05-15 16:57:00,1.6297,1.6297,1.6293,1.6294,172200000.0
2007-05-15 16:58:00,1.6294,1.63,1.6293,1.6297,220800001.0
2007-05-15 16:59:00,1.6296,1.6308,1.6296,1.6306,227300000.0
2007-05-15 17:00:00,1.6307,1.631,1.6303,1.6305,346599997.0
2007-05-15 17:01:00,1.6306,1.6306,1.6299,1.6302,342900003.0
2007-05-15 17:02:00,1.6302,1.6307,1.6295,1.6296,295299999.0
2007-05-15 17:03:00,1.6307,1.6311,1.6297,1.6309,246399999.0
2007-05-15 17:04:00,1.6309,1.6311,1.6307,1.6311,325600005.0
2007-05-15 17:05:00,1.6311,1.6313,1.63,1.6306,211499999.0
2007-05-15 17:06:00,1.6306,1.631,1.6305,1.6306,285400005.0
2007-05-15 17:07:00,1.6308,1.631,1.6305,1.6308,196599999.0
2007-05-15 17:08:00,1.6308,1.6309,1.6307,1.6308,170800000.0
2007-05-15 17:09:00,1.6307,1.6308,1.6305,1.6307,255500000.0
2007-05-15 17:10:00,1.6307,1.6308,1.6305,1.6305,328400003.0
2007-05-15 17:11:00,1.6305,1.6308,1.6304,1.6306,132100001.0
2007-05-15 17:12:00,1.6306,1.6308,1.6304,1.6308,123500001.0
2007-05-15 17:13:00,1.6308,1.6309,1.6306,1.6308,106500000.0
2007-05-15 17:14:00,1.6309,1.6309,1.6305,1.6309,153400000.0
2007-05-15 17:15:00,1.6308,1.6311,1.6308,1.631,92300000.0
2007-05-15 17:16:00,1.631,1.6311,1.6309,1.631,65600000.0
2007-05-15 17:17:00,1.631,1.631,1.6307,1.6308,43600000.0
2007-05-15 17:18:00,1.6308,1.631,1.6307,1.6308,86900000.0
2007-05-15 17:19:00,1.6309,1.6309,1.6307,1.6308,46400000.0
2007-05-15 17:20:00,1.6307,1.6309,1.6307,1.6309,24600000.0
2007-05-15 17:21:00,1.6309,1.6309,1.6306,1.6307,79400001.0
2007-05-15 17:22:00,1.6307,1.6308,1.6307,1.6307,66600000.0
2007-05-15 17:23:00,1.6307,1.6308,1.6305,1.6305,77400000.0
2007-05-15 17:24:00,1.6305,1.6307,1.6305,1.6306,134900001.0
2007-05-15 17:25:00,1.6306,1.6307,1.6305,1.6307,51400000.0
2007-05-15 17:26:00,1.6306,1.6309,1.6305,1.6309,113000000.0
2007-05-15 17:27:00,1.6308,1.6311,1.6308,1.6309,170499999.0
2007-05-15 17:28:00,1.6309,1.6309,1.6305,1.6307,35900000.0
2007-05-15 17:29:00,1.6306,1.6308,1.6305,1.6308,179100002.0
2007-05-15 17:30:00,1.6308,1.6311,1.6307,1.6311,144400000.0
2007-05-15 17:31:00,1.6311,1.6311,1.6306,1.6307,75200000.0
2007-05-15 17:32:00,1.6307,1.6311,1.6307,1.6309,92000000.0
2007-05-15 17:33:00,1.6308,1.6308,1.6305,1.6305,92900000.0
2007-05-15 17:34:00,1.6307,1.6307,1.6303,1.6303,76300000.0
2007-05-15 17:35:00,1.6305,1.6308,1.6305,1.6307,32300000.0
2007-05-15 17:36:00,1.6307,1.6307,1.6304,1.6304,63400000.0
2007-05-15 17:37:00,1.6304,1.6307,1.6303,1.6303,62600000.0
2007-05-15 17:38:00,1.6303,1.6306,1.6303,1.6303,215800000.0
2007-05-15 17:39:00,1.6305,1.6305,1.6303,1.6303,119900000.0
2007-05-15 17:40:00,1.6303,1.6304,1.63,1.6302,183800000.0
2007-05-15 17:41:00,1.6302,1.6304,1.6301,1.6302,210400000.0
2007-05-15 17:42:00,1.6302,1.6302,1.6297,1.6301,169900000.0
2007-05-15 17:43:00,1.6301,1.6301,1.6298,1.6299,129000000.0
2007-05-15 17:44:00,1.6298,1.6299,1.6297,1.6297,69500000.0
2007-05-15 17:45:00,1.6297,1.6298,1.6296,1.6297,65200000.0
2007-05-15 17:46:00,1.6298,1.6298,1.6294,1.6296,145900000.0
2007-05-15 17:47:00,1.6296,1.6296,1.6295,1.6295,23700000.0
2007-05-15 17:48:00,1.6297,1.6297,1.6296,1.6297,104700000.0
2007-05-15 17:49:00,1.6297,1.6297,1.6294,1.6295,66500000.0
2007-05-15 17:50:00,1.6296,1.6297,1.6294,1.6294,81700000.0
2007-05-15 17:51:00,1.6295,1.6295,1.6294,1.6295,94100000.0
2007-05-15 17:52:00,1.6295,1.6304,1.6295,1.6302,291700000.0
2007-05-15 17:53:00,1.6301,1.6301,1.6298,1.6301,128700000.0
2007-05-15 17:54:00,1.6301,1.6301,1.6299,1.63,34600000.0
2007-05-15 17:55:00,1.63,1.6301,1.6297,1.6298,44000000.0
2007-05-15 17:56:00,1.6298,1.6298,1.6297,1.6298,24900000.0
2007-05-15 17:57:00,1.6297,1.6298,1.6296,1.6296,54200000.0
2007-05-15 17:58:00,1.6297,1.6297,1.6296,1.6296,16900000.0
2007-05-15 17:59:00,1.6296,1.6297,1.6293,1.6294,162400000.0
2007-05-15 18:00:00,1.6293,1.6295,1.6292,1.6294,123500000.0
2007-05-15 18:01:00,1.6294,1.6295,1.6293,1.6295,182900000.0
2007-05-15 18:02:00,1.6295,1.6295,1.6292,1.6294,102600000.0
2007-05-15 18:03:00,1.6294,1.6297,1.6294,1.6295,136800000.0
2007-05-15 18:04:00,1.6296,1.6296,1.6293,1.6294,87300000.0
2007-05-15 18:05:00,1.6294,1.6296,1.6292,1.6294,129700000.0
2007-05-15 18:06:00,1.6293,1.6294,1.629,1.6293,309899999.0
2007-05-15 18:07:00,1.6292,1.6294,1.6291,1.6294,153900000.0
2007-05-15 18:08:00,1.6296,1.6297,1.6293,1.6294,128700000.0
2007-05-15 18:09:00,1.6294,1.6295,1.6294,1.6294,85200000.0
2007-05-15 18:10:00,1.6295,1.6296,1.6293,1.6295,88300000.0
2007-05-15 18:11:00,1.6295,1.6298,1.6294,1.6298,139500000.0
2007-05-15 18:12:00,1.6297,1.6298,1.6296,1.6298,85400000.0
2007-05-15 18:13:00,1.6298,1.6299,1.6297,1.6299,63500000.0
2007-05-15 18:14:00,1.63,1.63,1.6298,1.63,72900000.0
2007-05-15 18:15:00,1.6299,1.6299,1.6298,1.6298,25000000.0
2007-05-15 18:16:00,1.6299,1.63,1.6298,1.63,86100000.0
2007-05-15 18:17:00,1.63,1.6302,1.6297,1.6301,171700000.0
2007-05-15 18:18:00,1.63,1.6301,1.6299,1.63,57000000.0
2007-05-15 18:19:00,1.63,1.63,1.6298,1.63,38700000.0
2007-05-15 18:20:00,1.6299,1.63,1.6298,1.6299,80000000.0
2007-05-15 18:21:00,1.6299,1.6299,1.6298,1.6299,62400000.0
2007-05-15 18:22:00,1.6299,1.6301,1.6299,1.6299,29600000.0
2007-05-15 18:23:00,1.6301,1.6303,1.63,1.63,86100000.0
2007-05-15 18:24:00,1.6301,1.6301,1.63,1.63,14600000.0
2007-05-15 18:25:00,1.6299,1.6301,1.6298,1.6298,106700000.0
2007-05-15 18:26:00,1.6298,1.6298,1.6293,1.6296,183100001.0
2007-05-15 18:27:00,1.6296,1.6299,1.6296,1.6297,107800000.0
2007-05-15 18:28:00,1.6297,1.6297,1.6296,1.6297,34100000.0
2007-05-15 18:29:00,1.6297,1.6297,1.6294,1.6294,36500000.0
2007-05-15 18:30:00,1.6297,1.6298,1.6295,1.6296,57800000.0
2007-05-15 18:31:00,1.6297,1.6298,1.6297,1.6297,104000000.0
2007-05-15 18:32:00,1.6298,1.6299,1.6295,1.6296,201300000.0
2007-05-15 18:33:00,1.6296,1.6296,1.6294,1.6295,98200000.0
2007-05-15 18:34:00,1.6294,1.6296,1.6294,1.6294,110099998.0
2007-05-15 18:35:00,1.6296,1.6297,1.6294,1.6297,175200000.0
2007-05-15 18:36:00,1.6297,1.6297,1.6291,1.6291,123900000.0
2007-05-15 18:37:00,1.6293,1.6294,1.6291,1.6294,56000000.0
2007-05-15 18:38:00,1.6294,1.6295,1.6291,1.6293,154000000.0
2007-05-15 18:39:00,1.6294,1.6294,1.6294,1.6294,84900000.0
2007-05-15 18:40:00,1.6294,1.6294,1.6294,1.6294,57300000.0
2007-05-15 18:41:00,1.6291,1.6294,1.6291,1.6292,98500000.0
2007-05-15 18:42:00,1.6292,1.6294,1.6292,1.6294,34100000.0
2007-05-15 18:43:00,1.6292,1.6292,1.6289,1.6291,92000000.0
2007-05-15 18:44:00,1.6289,1.6293,1.6289,1.6289,123700000.0
2007-05-15 18:45:00,1.6291,1.6291,1.6288,1.6291,109200000.0
2007-05-15 18:46:00,1.6289,1.6293,1.6289,1.6293,36700000.0
2007-05-15 18:47:00,1.6291,1.6293,1.6291,1.6291,23800000.0
2007-05-15 18:48:00,1.6293,1.6293,1.629,1.629,46400000.0
2007-05-15 18:49:00,1.6292,1.6293,1.629,1.6292,181300000.0
2007-05-15 18:50:00,1.6292,1.6294,1.6286,1.6293,153500000.0
2007-05-15 18:51:00,1.6293,1.6294,1.6292,1.6294,21000000.0
2007-05-15 18:52:00,1.6292,1.6294,1.629,1.6294,185100000.0
2007-05-15 18:53:00,1.6294,1.6297,1.6292,1.6297,121000000.0
2007-05-15 18:54:00,1.6295,1.6298,1.6295,1.6297,177300000.0
2007-05-15 18:55:00,1.6294,1.6296,1.6293,1.6296,43400000.0
2007-05-15 18:56:00,1.6296,1.6296,1.6291,1.6291,130500000.0
2007-05-15 18:57:00,1.6293,1.6293,1.6288,1.6289,314400000.0
2007-05-15 18:58:00,1.6287,1.6289,1.6287,1.6288,65500000.0
2007-05-15 18:59:00,1.6288,1.6291,1.6288,1.629,184800000.0
2007-05-15 19:00:00,1.6292,1.6294,1.6289,1.6292,121700000.0
2007-05-15 19:01:00,1.6292,1.6294,1.6291,1.6293,247700000.0
2007-05-15 19:02:00,1.6293,1.6293,1.6291,1.6293,48500000.0
2007-05-15 19:03:00,1.6293,1.6294,1.629,1.6291,168900000.0
2007-05-15 19:04:00,1.6291,1.6292,1.629,1.6291,97900000.0
2007-05-15 19:05:00,1.6291,1.6292,1.6288,1.6291,226200000.0
2007-05-15 19:06:00,1.629,1.6291,1.6287,1.629,124800000.0
2007-05-15 19:07:00,1.629,1.6291,1.629,1.629,95200000.0
2007-05-15 19:08:00,1.6291,1.6294,1.6291,1.6294,349200000.0
2007-05-15 19:09:00,1.6293,1.6294,1.6291,1.6292,93200000.0
2007-05-15 19:10:00,1.6292,1.6292,1.6289,1.6291,93500000.0
2007-05-15 19:11:00,1.6291,1.6293,1.629,1.6291,65700000.0
2007-05-15 19:12:00,1.6292,1.6293,1.6292,1.6292,45600000.0
2007-05-15 19:13:00,1.6292,1.6293,1.6291,1.6292,113500000.0
2007-05-15 19:14:00,1.6292,1.6296,1.629,1.6294,281800000.0
2007-05-15 19:15:00,1.6294,1.6294,1.629,1.629,87200000.0
2007-05-15 19:16:00,1.6292,1.6297,1.6292,1.6294,162300000.0
2007-05-15 19:17:00,1.6294,1.6299,1.6294,1.6297,140800000.0
2007-05-15 19:18:00,1.6296,1.6296,1.6294,1.6294,50400000.0
2007-05-15 19:19:00,1.6294,1.6294,1.6293,1.6293,12100000.0
2007-05-15 19:21:00,1.6293,1.6293,1.6291,1.6291,57300000.0
2007-05-15 19:22:00,1.6291,1.6295,1.6289,1.6294,183700000.0
2007-05-15 19:23:00,1.6294,1.6296,1.6293,1.6296,21300000.0
2007-05-15 19:24:00,1.6296,1.6296,1.6291,1.6296,43200000.0
2007-05-15 19:25:00,1.6296,1.6296,1.6294,1.6295,189100000.0
2007-05-15 19:26:00,1.6295,1.6295,1.6293,1.6294,199399999.0
2007-05-15 19:27:00,1.6295,1.6296,1.6293,1.6293,133700000.0
2007-05-15 19:28:00,1.6294,1.6297,1.6293,1.6295,182099999.0
2007-05-15 19:29:00,1.6294,1.6295,1.6294,1.6295,106600000.0
2007-05-15 19:30:00,1.6296,1.6296,1.6294,1.6295,67800000.0
2007-05-15 19:31:00,1.6294,1.6295,1.6291,1.6291,102500000.0
2007-05-15 19:32:00,1.6293,1.6295,1.6291,1.6295,188200000.0
2007-05-15 19:33:00,1.6296,1.6296,1.6293,1.6293,117300000.0
2007-05-15 19:34:00,1.6292,1.6296,1.6292,1.6293,143300000.0
2007-05-15 19:35:00,1.6294,1.6295,1.6291,1.6293,225800000.0
2007-05-15 19:36:00,1.6294,1.6294,1.6291,1.6293,47500000.0
2007-05-15 19:37:00,1.6291,1.6293,1.6291,1.6293,17800000.0
2007-05-15 19:38:00,1.6291,1.6294,1.629,1.6292,207299999.0
2007-05-15 19:39:00,1.6292,1.6293,1.629,1.6293,233800000.0
2007-05-15 19:40:00,1.6292,1.6294,1.6289,1.6292,140300000.0
2007-05-15 19:41:00,1.6292,1.6295,1.6292,1.6294,191199997.0
2007-05-15 19:42:00,1.6295,1.6297,1.6295,1.6295,93300000.0
2007-05-15 19:43:00,1.6297,1.6299,1.6294,1.6299,306999997.0
2007-05-15 19:44:00,1.6299,1.6299,1.6297,1.6297,75700000.0
2007-05-15 19:45:00,1.6297,1.6299,1.6294,1.6295,68500000.0
2007-05-15 19:46:00,1.6295,1.6295,1.6294,1.6295,26300000.0
2007-05-15 19:47:00,1.6295,1.6296,1.6292,1.6294,196900000.0
2007-05-15 19:48:00,1.6292,1.6294,1.6292,1.6294,113900000.0
2007-05-15 19:49:00,1.6296,1.6296,1.6293,1.6294,255099997.0
2007-05-15 19:50:00,1.6294,1.6297,1.6291,1.6297,269800000.0
2007-05-15 19:51:00,1.6292,1.6296,1.6289,1.6296,150300000.0
2007-05-15 19:52:00,1.6297,1.6297,1.6295,1.6296,25300000.0
2007-05-15 19:53:00,1.6296,1.6296,1.6294,1.6295,101300000.0
2007-05-15 19:55:00,1.6295,1.6295,1.6293,1.6295,59800000.0
2007-05-15 19:56:00,1.6295,1.6295,1.6293,1.6293,13500000.0
2007-05-15 19:57:00,1.6294,1.6295,1.6294,1.6295,17600000.0
2007-05-15 19:58:00,1.6295,1.6297,1.6295,1.6295,67800000.0
2007-05-15 19:59:00,1.6296,1.6296,1.6294,1.6295,83000000.0
2007-05-15 20:00:00,1.6295,1.6296,1.6293,1.6293,186800000.0
2007-05-15 20:01:00,1.6294,1.6295,1.6291,1.6294,119000000.0
2007-05-15 20:02:00,1.6294,1.6294,1.6294,1.6294,4000000.0
2007-05-15 20:03:00,1.6295,1.6296,1.6292,1.6295,253600000.0
2007-05-15 20:04:00,1.6296,1.6298,1.6295,1.6297,106700000.0
2007-05-15 20:06:00,1.6298,1.6298,1.6298,1.6298,4000000.0
2007-05-15 20:07:00,1.6298,1.6298,1.6297,1.6298,60700000.0
2007-05-15 20:08:00,1.6299,1.6299,1.6296,1.6296,27300000.0
2007-05-15 20:09:00,1.6298,1.63,1.6297,1.6297,154300000.0
2007-05-15 20:10:00,1.6297,1.6297,1.6295,1.6296,130400000.0
2007-05-15 20:11:00,1.6297,1.6297,1.6295,1.6297,49300000.0
2007-05-15 20:12:00,1.6297,1.6297,1.6297,1.6297,8000000.0
2007-05-15 20:13:00,1.6297,1.6297,1.6296,1.6296,23100000.0
2007-05-15 20:14:00,1.6295,1.6296,1.6295,1.6296,67500000.0
2007-05-15 20:15:00,1.6296,1.6296,1.6296,1.6296,38100000.0
2007-05-15 20:16:00,1.6297,1.6298,1.6295,1.6295,122900000.0
2007-05-15 20:17:00,1.6296,1.6299,1.6296,1.6297,122000000.0
2007-05-15 20:18:00,1.6296,1.63,1.6296,1.6299,224400000.0
2007-05-15 20:19:00,1.6299,1.63,1.6297,1.6298,111800000.0
2007-05-15 20:20:00,1.6299,1.6302,1.6299,1.63,221800002.0
2007-05-15 20:21:00,1.6302,1.6302,1.6298,1.6301,257500004.0
2007-05-15 20:22:00,1.6302,1.6304,1.63,1.6302,196800000.0
2007-05-15 20:23:00,1.6304,1.6304,1.6301,1.6301,132700001.0
2007-05-15 20:24:00,1.6301,1.6306,1.63,1.6305,133400002.0
2007-05-15 20:25:00,1.6305,1.6306,1.6304,1.6306,63500000.0
2007-05-15 20:26:00,1.6305,1.6305,1.6305,1.6305,15100000.0
2007-05-15 20:27:00,1.6305,1.6306,1.6304,1.6306,190400000.0
2007-05-15 20:28:00,1.6306,1.6306,1.6305,1.6305,140300000.0
2007-05-15 20:29:00,1.6306,1.6307,1.6306,1.6307,72800000.0
2007-05-15 20:30:00,1.6307,1.6307,1.6303,1.6303,242599998.0
2007-05-15 20:31:00,1.6303,1.6305,1.6302,1.6304,229299999.0
2007-05-15 20:32:00,1.6304,1.6306,1.6304,1.6306,51100000.0
2007-05-15 20:33:00,1.6307,1.6307,1.6306,1.6306,32499999.0
2007-05-15 20:34:00,1.6308,1.6308,1.6306,1.6307,206700000.0
2007-05-15 20:35:00,1.6308,1.631,1.6306,1.6308,165900000.0
2007-05-15 20:36:00,1.6308,1.6309,1.6306,1.6308,101000000.0
2007-05-15 20:37:00,1.6307,1.631,1.6307,1.631,52000000.0
2007-05-15 20:38:00,1.631,1.631,1.6307,1.6308,131200000.0
2007-05-15 20:39:00,1.6308,1.6309,1.6307,1.6308,162200001.0
2007-05-15 20:40:00,1.6308,1.6311,1.6308,1.631,82200000.0
2007-05-15 20:41:00,1.631,1.631,1.6308,1.631,79500000.0
2007-05-15 20:42:00,1.631,1.6313,1.631,1.6313,25100000.0
2007-05-15 20:43:00,1.6312,1.6313,1.6312,1.6313,41000000.0
2007-05-15 20:44:00,1.6317,1.6317,1.6314,1.6316,107600000.0
2007-05-15 20:45:00,1.6316,1.6321,1.6314,1.632,102800000.0
2007-05-15 20:46:00,1.632,1.632,1.6316,1.6319,185500000.0
2007-05-15 20:47:00,1.6318,1.632,1.6318,1.6319,98800000.0
2007-05-15 20:48:00,1.6319,1.6319,1.6317,1.6318,139800000.0
2007-05-15 20:49:00,1.6318,1.6318,1.6314,1.6316,193400000.0
2007-05-15 20:50:00,1.6317,1.6317,1.6315,1.6316,104900000.0
2007-05-15 20:51:00,1.6316,1.6317,1.6314,1.6316,291699999.0
2007-05-15 20:52:00,1.6315,1.632,1.6315,1.6319,84200000.0
2007-05-15 20:53:00,1.6319,1.6319,1.6316,1.6318,165400000.0
2007-05-15 20:54:00,1.6318,1.632,1.6316,1.6319,192200000.0
2007-05-15 20:55:00,1.6319,1.632,1.6319,1.632,55500000.0
2007-05-15 20:56:00,1.6321,1.6322,1.632,1.632,114800000.0
2007-05-15 20:57:00,1.6321,1.6322,1.632,1.6322,157300000.0
2007-05-15 20:58:00,1.6321,1.6322,1.6319,1.6321,170700000.0
2007-05-15 20:59:00,1.632,1.6325,1.6318,1.6325,196800000.0
2007-05-15 21:00:00,1.6325,1.6325,1.6315,1.6315,274400000.0
2007-05-15 21:01:00,1.6316,1.6318,1.6313,1.6314,175700003.0
2007-05-15 21:02:00,1.6314,1.6315,1.631,1.6312,174000000.0
2007-05-15 21:03:00,1.6312,1.6314,1.6312,1.6314,36100000.0
2007-05-15 21:04:00,1.6314,1.6315,1.6314,1.6315,23100000.0
2007-05-15 21:05:00,1.6314,1.6315,1.6311,1.6312,214800000.0
2007-05-15 21:06:00,1.6312,1.6314,1.6311,1.6313,111100000.0
2007-05-15 21:07:00,1.6312,1.6314,1.6311,1.6314,159099999.0
2007-05-15 21:08:00,1.6314,1.6315,1.6313,1.6314,79300000.0
2007-05-15 21:09:00,1.6313,1.6315,1.6313,1.6314,30800000.0
2007-05-15 21:10:00,1.6314,1.6316,1.6313,1.6316,64400000.0
2007-05-15 21:11:00,1.6314,1.6314,1.6312,1.6314,36300000.0
2007-05-15 21:12:00,1.6312,1.6313,1.6312,1.6313,5600000.0
2007-05-15 21:13:00,1.6313,1.6314,1.6311,1.6313,65700000.0
2007-05-15 21:14:00,1.6312,1.6313,1.6309,1.6313,69500000.0
2007-05-15 21:15:00,1.6313,1.6315,1.6313,1.6314,61500000.0
2007-05-15 21:16:00,1.6314,1.6314,1.6314,1.6314,40700000.0
2007-05-15 21:17:00,1.6316,1.6317,1.6314,1.6314,39900000.0
2007-05-15 21:18:00,1.6314,1.6316,1.6314,1.6316,59200000.0
2007-05-15 21:19:00,1.6316,1.6316,1.6316,1.6316,20000000.0
2007-05-15 21:20:00,1.6314,1.6315,1.6312,1.6313,128300000.0
2007-05-15 21:21:00,1.6313,1.6313,1.6312,1.6313,92100000.0
2007-05-15 21:22:00,1.6312,1.6313,1.6311,1.6312,244400002.0
2007-05-15 21:23:00,1.6313,1.6313,1.6313,1.6313,11100000.0
2007-05-15 21:24:00,1.6313,1.6313,1.6312,1.6313,63900000.0
2007-05-15 21:25:00,1.6313,1.6313,1.6312,1.6312,89500000.0
2007-05-15 21:26:00,1.6312,1.6312,1.6312,1.6312,7200000.0
2007-05-15 21:27:00,1.6312,1.6312,1.6312,1.6312,5600000.0
2007-05-15 21:29:00,1.6313,1.6313,1.631,1.631,44800000.0
2007-05-15 21:30:00,1.631,1.631,1.631,1.631,700000.0
2007-05-15 21:31:00,1.631,1.631,1.631,1.631,4000000.0
2007-05-15 21:32:00,1.631,1.6311,1.6309,1.6309,26300000.0
2007-05-15 21:33:00,1.6311,1.6311,1.631,1.631,9600000.0
2007-05-15 21:34:00,1.6311,1.6313,1.6311,1.6312,54100000.0
2007-05-15 21:35:00,1.6313,1.6317,1.6311,1.6317,97300000.0
2007-05-15 21:36:00,1.6317,1.6317,1.6315,1.6315,27000000.0
2007-05-15 21:37:00,1.6316,1.6316,1.6312,1.6313,128400000.0
2007-05-15 21:38:00,1.6313,1.6316,1.6313,1.6316,261700001.0
2007-05-15 21:39:00,1.6316,1.6316,1.6314,1.6314,81600000.0
2007-05-15 21:40:00,1.6315,1.6315,1.6312,1.6315,156600000.0
2007-05-15 21:41:00,1.6316,1.6316,1.6313,1.6315,34000000.0
2007-05-15 21:42:00,1.6313,1.6313,1.6312,1.6312,15100000.0
2007-05-15 21:43:00,1.6314,1.6315,1.6314,1.6315,15100000.0
2007-05-15 21:44:00,1.6314,1.6316,1.6314,1.6316,21600000.0
2007-05-15 21:45:00,1.6316,1.6316,1.6316,1.6316,22200000.0
2007-05-15 21:46:00,1.6317,1.6319,1.6313,1.6316,185500000.0
2007-05-15 21:47:00,1.6316,1.632,1.6316,1.632,147900000.0
2007-05-15 21:48:00,1.632,1.632,1.6319,1.632,104700000.0
2007-05-15 21:49:00,1.632,1.632,1.6318,1.6318,46900000.0
2007-05-15 21:50:00,1.6319,1.6319,1.6319,1.6319,8000000.0
2007-05-15 21:51:00,1.6317,1.6319,1.6315,1.6318,232200000.0
2007-05-15 21:52:00,1.6318,1.6318,1.6316,1.6317,113200000.0
2007-05-15 21:53:00,1.6315,1.6316,1.6312,1.6314,68400000.0
2007-05-15 21:54:00,1.6313,1.6316,1.6312,1.6313,57800000.0
2007-05-15 21:55:00,1.6315,1.6316,1.6311,1.6311,134300000.0
2007-05-15 21:56:00,1.6311,1.6313,1.6311,1.6311,30200000.0
2007-05-15 21:57:00,1.6313,1.6313,1.6311,1.6311,35700000.0
2007-05-15 21:58:00,1.6311,1.6312,1.631,1.6311,61000000.0
2007-05-15 21:59:00,1.6311,1.6312,1.6309,1.6312,51200000.0
2007-05-15 22:00:00,1.6312,1.6312,1.6307,1.6309,86500000.0
2007-05-15 22:01:00,1.6308,1.6308,1.6308,1.6308,22400000.0
2007-05-15 22:02:00,1.6308,1.6308,1.6296,1.6303,271300000.0
2007-05-15 22:03:00,1.6304,1.6307,1.6299,1.6304,188200000.0
2007-05-15 22:04:00,1.6304,1.6304,1.6302,1.6302,95000000.0
2007-05-15 22:05:00,1.6304,1.6305,1.6302,1.6305,27200000.0
2007-05-15 22:06:00,1.6305,1.6307,1.6303,1.6304,37800000.0
2007-05-15 22:07:00,1.6305,1.6307,1.6304,1.6305,38800000.0
2007-05-15 22:08:00,1.6305,1.6305,1.6299,1.6302,66800000.0
2007-05-15 22:09:00,1.6302,1.6302,1.6302,1.6302,19000000.0
2007-05-15 22:10:00,1.6302,1.6302,1.6302,1.6302,10200000.0
2007-05-15 22:11:00,1.6303,1.6303,1.6303,1.6303,10200000.0
2007-05-15 22:12:00,1.6303,1.6306,1.6303,1.6306,51300000.0
2007-05-15 22:13:00,1.6305,1.6308,1.6304,1.6307,49400000.0
2007-05-15 22:14:00,1.6307,1.6307,1.6306,1.6307,24300000.0
2007-05-15 22:15:00,1.631,1.631,1.6308,1.6309,47000000.0
2007-05-15 22:16:00,1.6308,1.6308,1.6308,1.6308,23100000.0
2007-05-15 22:17:00,1.6308,1.6312,1.6308,1.6311,42700000.0
2007-05-15 22:18:00,1.6311,1.6311,1.6311,1.6311,8800000.0
2007-05-15 22:19:00,1.6311,1.6311,1.6311,1.6311,14800000.0
2007-05-15 22:20:00,1.6311,1.6311,1.6309,1.6309,91900000.0
2007-05-15 22:21:00,1.6309,1.631,1.6308,1.6308,25300000.0
2007-05-15 22:22:00,1.6308,1.6309,1.6307,1.6309,93900000.0
2007-05-15 22:23:00,1.6309,1.6309,1.6305,1.6308,88800000.0
2007-05-15 22:24:00,1.6308,1.6308,1.6308,1.6308,17400000.0
2007-05-15 22:25:00,1.6306,1.6307,1.6305,1.6305,20800000.0
2007-05-15 22:26:00,1.6306,1.6306,1.6305,1.6305,31700000.0
2007-05-15 22:27:00,1.6305,1.6306,1.6305,1.6306,138500000.0
2007-05-15 22:28:00,1.6307,1.6308,1.6304,1.6306,139800000.0
2007-05-15 22:29:00,1.6308,1.6309,1.6306,1.6308,42600000.0
2007-05-15 22:31:00,1.6308,1.6308,1.6308,1.6308,10000000.0
2007-05-15 22:32:00,1.6308,1.6308,1.6308,1.6308,5000000.0
2007-05-15 22:33:00,1.6309,1.631,1.6308,1.6308,11500000.0
2007-05-15 22:34:00,1.6307,1.6307,1.6306,1.6307,45600000.0
2007-05-15 22:35:00,1.6306,1.6308,1.6306,1.6308,20100000.0
2007-05-15 22:36:00,1.6306,1.6307,1.6304,1.6304,53300000.0
2007-05-15 22:37:00,1.6307,1.6307,1.6307,1.6307,2500000.0
2007-05-15 22:38:00,1.6306,1.6306,1.6306,1.6306,11900000.0
2007-05-15 22:39:00,1.6307,1.6307,1.6307,1.6307,30400000.0
2007-05-15 22:40:00,1.6307,1.6307,1.6307,1.6307,8800000.0
2007-05-15 22:41:00,1.6307,1.6309,1.6306,1.6307,49700000.0
2007-05-15 22:42:00,1.6309,1.6309,1.6307,1.6307,34300000.0
2007-05-15 22:43:00,1.6309,1.6309,1.6308,1.6308,7200000.0
2007-05-15 22:44:00,1.6308,1.631,1.6308,1.6309,29800000.0
2007-05-15 22:45:00,1.631,1.631,1.6309,1.6309,11800000.0
2007-05-15 22:46:00,1.631,1.631,1.6309,1.6309,8800000.0
2007-05-15 22:47:00,1.631,1.631,1.6307,1.6308,55100000.0
2007-05-15 22:48:00,1.6309,1.6309,1.6305,1.6309,42600000.0
2007-05-15 22:50:00,1.6309,1.6309,1.6309,1.6309,16600000.0
2007-05-15 22:51:00,1.6309,1.6309,1.6304,1.6304,83900000.0
2007-05-15 22:52:00,1.6306,1.6308,1.6306,1.6306,27100000.0
2007-05-15 22:53:00,1.6307,1.6307,1.6307,1.6307,22000000.0
2007-05-15 22:54:00,1.6307,1.6307,1.6305,1.6305,11300000.0
2007-05-15 22:55:00,1.6307,1.6307,1.6305,1.6305,7200000.0
2007-05-15 22:56:00,1.6305,1.6305,1.6303,1.6303,44400000.0
2007-05-15 22:57:00,1.6305,1.6305,1.6296,1.6298,198800000.0
2007-05-15 22:58:00,1.6298,1.6305,1.6298,1.6299,179900000.0
2007-05-15 22:59:00,1.63,1.6306,1.6291,1.6296,211300000.0
2007-05-15 23:00:00,1.6282,1.6296,1.6279,1.6293,264400000.0
2007-05-15 23:01:00,1.6291,1.6302,1.629,1.6302,120100000.0
2007-05-15 23:02:00,1.6301,1.6302,1.6298,1.6298,36200000.0
2007-05-15 23:03:00,1.63,1.63,1.6298,1.6299,69000000.0
2007-05-15 23:04:00,1.6299,1.6302,1.6298,1.6301,65500000.0
2007-05-15 23:05:00,1.6301,1.6301,1.63,1.6301,28200000.0
2007-05-15 23:06:00,1.6303,1.6303,1.6303,1.6303,2500000.0
2007-05-15 23:07:00,1.6303,1.6303,1.63,1.63,46500000.0
2007-05-15 23:08:00,1.6302,1.6302,1.6298,1.6301,104600000.0
2007-05-15 23:09:00,1.63,1.6302,1.63,1.6302,55400000.0
2007-05-15 23:10:00,1.6301,1.6303,1.6301,1.6302,67300000.0
2007-05-15 23:11:00,1.6303,1.6303,1.6301,1.6301,17000000.0
2007-05-15 23:12:00,1.6303,1.6303,1.6301,1.6303,35000000.0
2007-05-15 23:13:00,1.6303,1.6303,1.6303,1.6303,5000000.0
2007-05-15 23:14:00,1.6303,1.6303,1.6303,1.6303,16600000.0
2007-05-15 23:15:00,1.6302,1.6309,1.6301,1.6307,123600000.0
2007-05-15 23:16:00,1.6308,1.631,1.6307,1.6309,89300000.0
2007-05-15 23:17:00,1.6309,1.6309,1.6299,1.6303,133500000.0
2007-05-15 23:18:00,1.6302,1.6304,1.6302,1.6303,109700000.0
2007-05-15 23:19:00,1.6303,1.6304,1.6303,1.6303,55700000.0
2007-05-15 23:20:00,1.6303,1.6304,1.6303,1.6303,67600000.0
2007-05-15 23:21:00,1.6301,1.6301,1.6299,1.6299,57200000.0
2007-05-15 23:22:00,1.6301,1.6302,1.6301,1.6302,61000000.0
2007-05-15 23:23:00,1.6301,1.6304,1.6301,1.6302,172500000.0
2007-05-15 23:24:00,1.6302,1.6304,1.6302,1.6302,149100000.0
2007-05-15 23:25:00,1.6302,1.6302,1.6301,1.6301,42900000.0
2007-05-15 23:26:00,1.6301,1.6302,1.63,1.63,117300000.0
2007-05-15 23:27:00,1.6301,1.6302,1.6301,1.6301,75400000.0
2007-05-15 23:28:00,1.6301,1.6301,1.6301,1.6301,17600000.0
2007-05-15 23:29:00,1.6301,1.6301,1.63,1.63,39700000.0
2007-05-15 23:30:00,1.63,1.6301,1.63,1.6301,23200000.0
2007-05-15 23:31:00,1.6302,1.6303,1.6302,1.6303,15100000.0
2007-05-15 23:32:00,1.6303,1.6304,1.6303,1.6304,14400000.0
2007-05-15 23:33:00,1.6305,1.6306,1.6302,1.6302,52100000.0
2007-05-15 23:34:00,1.6304,1.6304,1.6302,1.6302,22100000.0
2007-05-15 23:35:00,1.6304,1.6304,1.6304,1.6304,12600000.0
2007-05-15 23:38:00,1.6303,1.6303,1.6302,1.6302,10300000.0
2007-05-15 23:39:00,1.6301,1.6302,1.6294,1.6294,105400000.0
2007-05-15 23:40:00,1.6298,1.63,1.6298,1.63,38800000.0
2007-05-15 23:41:00,1.63,1.63,1.6297,1.63,40700000.0
2007-05-15 23:42:00,1.6299,1.6299,1.6299,1.6299,11900000.0
2007-05-15 23:43:00,1.6298,1.6298,1.6296,1.6296,43500000.0
2007-05-15 23:44:00,1.6298,1.6298,1.6297,1.6298,16100000.0
2007-05-15 23:45:00,1.6295,1.6297,1.6294,1.6296,32500000.0
2007-05-15 23:46:00,1.6295,1.6296,1.6293,1.6296,58000000.0
2007-05-15 23:47:00,1.6297,1.6297,1.6294,1.6294,36500000.0
2007-05-15 23:48:00,1.6293,1.6296,1.6293,1.6296,22400000.0
2007-05-15 23:49:00,1.6295,1.6295,1.6294,1.6294,14100000.0
2007-05-15 23:50:00,1.6294,1.6296,1.6293,1.6294,100200000.0
2007-05-15 23:51:00,1.6293,1.6307,1.6293,1.6305,118600000.0
2007-05-15 23:52:00,1.6305,1.6305,1.6304,1.6305,44900000.0
2007-05-15 23:53:00,1.6305,1.6305,1.6305,1.6305,14100000.0
2007-05-15 23:54:00,1.6305,1.6305,1.6305,1.6305,18800000.0
2007-05-15 23:56:00,1.6305,1.6305,1.63,1.63,18900000.0
2007-05-15 23:57:00,1.6301,1.6303,1.6301,1.6301,50600000.0
2007-05-15 23:58:00,1.6299,1.63,1.6297,1.6297,39100000.0
2007-05-15 23:59:00,1.6298,1.6298,1.6297,1.6297,23200000.0
2007-05-16 00:00:00,1.6297,1.63,1.6297,1.63,43500000.0
2007-05-16 00:01:00,1.6301,1.6302,1.6299,1.6301,52800000.0
2007-05-16 00:02:00,1.63,1.63,1.6299,1.6299,23100000.0
2007-05-16 00:04:00,1.63,1.6301,1.63,1.6301,9400000.0
2007-05-16 00:05:00,1.63,1.6301,1.6299,1.6299,81300000.0
2007-05-16 00:06:00,1.6298,1.6298,1.6298,1.6298,27600000.0
2007-05-16 00:07:00,1.6298,1.6299,1.6298,1.6299,8800000.0
2007-05-16 00:08:00,1.6299,1.6299,1.6297,1.6298,13500000.0
2007-05-16 00:09:00,1.6298,1.6299,1.6298,1.6299,18900000.0
2007-05-16 00:10:00,1.6298,1.6298,1.6297,1.6297,25100000.0
2007-05-16 00:11:00,1.6297,1.6297,1.6297,1.6297,1600000.0
2007-05-16 00:12:00,1.6298,1.6298,1.6298,1.6298,14200000.0
2007-05-16 00:13:00,1.6298,1.6302,1.6297,1.6301,97700000.0
2007-05-16 00:14:00,1.6301,1.6301,1.63,1.63,68000000.0
2007-05-16 00:15:00,1.6301,1.6302,1.6301,1.6301,30900000.0
2007-05-16 00:16:00,1.6301,1.6301,1.63,1.6301,76500000.0
2007-05-16 00:17:00,1.6301,1.6301,1.6301,1.6301,46200000.0
2007-05-16 00:18:00,1.6301,1.6303,1.6301,1.6303,47800000.0
2007-05-16 00:19:00,1.6303,1.6304,1.6301,1.6303,116700000.0
2007-05-16 00:20:00,1.6302,1.6304,1.6302,1.6303,30900000.0
2007-05-16 00:21:00,1.6303,1.6303,1.6303,1.6303,7100000.0
2007-05-16 00:23:00,1.6303,1.6303,1.6303,1.6303,21300000.0
2007-05-16 00:25:00,1.6301,1.6301,1.63,1.63,34800000.0
2007-05-16 00:26:00,1.63,1.63,1.6298,1.6299,75700000.0
2007-05-16 00:27:00,1.6301,1.6302,1.63,1.6301,184000000.0
2007-05-16 00:28:00,1.6301,1.6304,1.6301,1.6302,52600000.0
2007-05-16 00:29:00,1.6302,1.6302,1.6302,1.6302,21400000.0
2007-05-16 00:30:00,1.6302,1.6302,1.6302,1.6302,21400000.0
2007-05-16 00:32:00,1.6302,1.6302,1.63,1.63,54500000.0
2007-05-16 00:35:00,1.63,1.63,1.63,1.63,24500000.0
2007-05-16 00:36:00,1.63,1.63,1.6299,1.6299,31100000.0
2007-05-16 00:37:00,1.63,1.63,1.6299,1.6299,9600000.0
2007-05-16 00:38:00,1.6299,1.6299,1.6299,1.6299,8700000.0
2007-05-16 00:39:00,1.6299,1.6299,1.6298,1.6298,31600000.0
2007-05-16 00:41:00,1.6297,1.6297,1.6296,1.6296,13600000.0
2007-05-16 00:42:00,1.6296,1.63,1.6296,1.6299,58300000.0
2007-05-16 00:43:00,1.63,1.63,1.6299,1.6299,32900000.0
2007-05-16 00:44:00,1.63,1.63,1.63,1.63,7100000.0
2007-05-16 00:45:00,1.63,1.6301,1.6298,1.63,146800000.0
2007-05-16 00:46:00,1.6299,1.63,1.6299,1.63,35500000.0
2007-05-16 00:47:00,1.63,1.63,1.63,1.63,27000000.0
2007-05-16 00:48:00,1.63,1.63,1.6296,1.6297,142700000.0
2007-05-16 00:49:00,1.6297,1.6298,1.6295,1.6297,161800000.0
2007-05-16 00:50:00,1.6299,1.6302,1.6298,1.6302,319800000.0
2007-05-16 00:51:00,1.6301,1.6303,1.6301,1.6301,48300000.0
2007-05-16 00:52:00,1.6301,1.6301,1.63,1.63,81000000.0
2007-05-16 00:53:00,1.6299,1.6299,1.6298,1.6299,71500000.0
2007-05-16 00:54:00,1.6299,1.63,1.6299,1.6299,69200000.0
2007-05-16 00:55:00,1.63,1.63,1.6297,1.6297,127400000.0
2007-05-16 00:56:00,1.6297,1.6299,1.6297,1.6299,17500000.0
2007-05-16 00:57:00,1.6298,1.6298,1.6298,1.6298,52600000.0
2007-05-16 00:58:00,1.63,1.6301,1.6299,1.6301,52600000.0
2007-05-16 00:59:00,1.6302,1.6302,1.6301,1.6301,28800000.0
2007-05-16 01:00:00,1.63,1.6303,1.6299,1.6302,65300000.0
2007-05-16 01:01:00,1.6304,1.6306,1.6302,1.6305,90100000.0
2007-05-16 01:02:00,1.6305,1.6306,1.6301,1.6302,24100000.0
2007-05-16 01:04:00,1.6303,1.6303,1.6303,1.6303,2400000.0
2007-05-16 01:06:00,1.6303,1.6304,1.6302,1.6303,13800000.0
2007-05-16 01:07:00,1.6304,1.6304,1.6304,1.6304,4800000.0
2007-05-16 01:08:00,1.6304,1.6304,1.6301,1.6302,22400000.0
2007-05-16 01:09:00,1.6304,1.6305,1.6302,1.6302,24900000.0
2007-05-16 01:11:00,1.6303,1.6306,1.6303,1.6303,62600000.0
2007-05-16 01:12:00,1.6304,1.6305,1.6303,1.6303,21400000.0
2007-05-16 01:13:00,1.6303,1.6305,1.6303,1.6304,46900000.0
2007-05-16 01:14:00,1.6304,1.6305,1.6304,1.6305,40100000.0
2007-05-16 01:15:00,1.6301,1.6303,1.63,1.6303,44400000.0
2007-05-16 01:16:00,1.6303,1.6303,1.6302,1.6302,7200000.0
2007-05-16 01:17:00,1.63,1.6303,1.63,1.6302,26200000.0
2007-05-16 01:18:00,1.63,1.6303,1.6297,1.6303,98500000.0
2007-05-16 01:19:00,1.6301,1.6301,1.63,1.6301,37600000.0
2007-05-16 01:21:00,1.63,1.63,1.63,1.63,8700000.0
2007-05-16 01:22:00,1.63,1.6302,1.63,1.63,111600000.0
2007-05-16 01:23:00,1.6303,1.6303,1.6303,1.6303,2400000.0
2007-05-16 01:24:00,1.6302,1.6303,1.63,1.6302,28200000.0
2007-05-16 01:26:00,1.6301,1.6301,1.6301,1.6301,4900000.0
2007-05-16 01:27:00,1.6301,1.6302,1.63,1.6302,33400000.0
2007-05-16 01:28:00,1.6302,1.6302,1.6299,1.63,68500000.0
2007-05-16 01:29:00,1.6301,1.6301,1.6301,1.6301,2400000.0
2007-05-16 01:30:00,1.63,1.63,1.63,1.63,35700000.0
2007-05-16 01:31:00,1.6299,1.63,1.6299,1.63,48000000.0
2007-05-16 01:32:00,1.6301,1.6301,1.6299,1.6299,47100000.0
2007-05-16 01:33:00,1.6301,1.6301,1.63,1.6301,16000000.0
2007-05-16 01:34:00,1.63,1.6302,1.63,1.6302,44900000.0
2007-05-16 01:35:00,1.6302,1.6302,1.6301,1.6302,37500000.0
2007-05-16 01:36:00,1.6303,1.6306,1.6301,1.6306,105700000.0
2007-05-16 01:37:00,1.6303,1.6306,1.6303,1.6304,51900000.0
2007-05-16 01:38:00,1.6305,1.6306,1.6303,1.6306,34400000.0
2007-05-16 01:39:00,1.6306,1.6306,1.6306,1.6306,2400000.0
2007-05-16 01:40:00,1.6305,1.6305,1.6305,1.6305,2400000.0
2007-05-16 01:41:00,1.6304,1.6304,1.6304,1.6304,4900000.0
2007-05-16 01:42:00,1.6304,1.6304,1.63,1.6303,42500000.0
2007-05-16 01:43:00,1.63,1.6304,1.63,1.6302,123900000.0
2007-05-16 01:44:00,1.6302,1.6302,1.6302,1.6302,22400000.0
2007-05-16 01:45:00,1.6306,1.6307,1.6303,1.6304,67300000.0
2007-05-16 01:46:00,1.6305,1.6306,1.6303,1.6305,96900000.0
2007-05-16 01:48:00,1.6305,1.6306,1.6302,1.6302,27900000.0
2007-05-16 01:49:00,1.6305,1.6305,1.6302,1.6302,23900000.0
2007-05-16 01:50:00,1.6305,1.6305,1.6305,1.6305,4800000.0
2007-05-16 01:52:00,1.6305,1.6305,1.6302,1.6305,37500000.0
2007-05-16 01:53:00,1.6305,1.6305,1.6302,1.6302,47300000.0
2007-05-16 01:54:00,1.6305,1.6307,1.6305,1.6307,20000000.0
2007-05-16 01:55:00,1.6305,1.6307,1.6304,1.6305,72500000.0
2007-05-16 01:56:00,1.6305,1.6306,1.6304,1.6305,13600000.0
2007-05-16 01:57:00,1.6304,1.6305,1.6302,1.6305,34500000.0
2007-05-16 01:58:00,1.6304,1.6307,1.6303,1.6306,69600000.0
2007-05-16 01:59:00,1.6307,1.6308,1.6305,1.6306,24000000.0
2007-05-16 02:00:00,1.6308,1.6309,1.6305,1.6306,68900000.0
2007-05-16 02:01:00,1.6305,1.6305,1.6305,1.6305,8700000.0
2007-05-16 02:02:00,1.6306,1.6308,1.6305,1.6305,86400000.0
2007-05-16 02:03:00,1.6308,1.6309,1.6306,1.6309,47000000.0
2007-05-16 02:04:00,1.6309,1.6309,1.6305,1.6309,39600000.0
2007-05-16 02:05:00,1.6308,1.6309,1.6305,1.6307,136400000.0
2007-05-16 02:06:00,1.6309,1.6309,1.6303,1.6306,75799999.0
2007-05-16 02:07:00,1.6305,1.6305,1.6303,1.6303,27000000.0
2007-05-16 02:08:00,1.6305,1.6306,1.6303,1.6306,70400000.0
2007-05-16 02:09:00,1.6305,1.6308,1.6305,1.6305,60300000.0
2007-05-16 02:10:00,1.6307,1.6307,1.6306,1.6306,16000000.0
2007-05-16 02:11:00,1.6309,1.631,1.6308,1.631,71800000.0
2007-05-16 02:12:00,1.6308,1.6309,1.6306,1.6307,111600000.0
2007-05-16 02:13:00,1.6307,1.6312,1.6307,1.6309,133300000.0
2007-05-16 02:14:00,1.631,1.631,1.631,1.631,34600000.0
2007-05-16 02:15:00,1.631,1.6313,1.6309,1.6309,44100000.0
2007-05-16 02:16:00,1.631,1.631,1.6309,1.631,37900000.0
2007-05-16 02:17:00,1.631,1.6311,1.631,1.631,30000000.0
2007-05-16 02:18:00,1.6311,1.6311,1.6306,1.6306,35300000.0
2007-05-16 02:19:00,1.6308,1.6309,1.6308,1.6309,20100000.0
2007-05-16 02:20:00,1.6308,1.6308,1.6308,1.6308,11200000.0
2007-05-16 02:21:00,1.6308,1.6309,1.6307,1.6307,39200000.0
2007-05-16 02:22:00,1.6309,1.631,1.6307,1.6307,40600000.0
2007-05-16 02:24:00,1.6309,1.631,1.6309,1.631,44000000.0
2007-05-16 02:25:00,1.631,1.631,1.6309,1.631,13000000.0
2007-05-16 02:26:00,1.6308,1.6311,1.6307,1.6308,109600000.0
2007-05-16 02:27:00,1.6306,1.6309,1.6305,1.6308,91100000.0
2007-05-16 02:28:00,1.6306,1.631,1.6306,1.6309,29400000.0
2007-05-16 02:29:00,1.631,1.631,1.631,1.631,2400000.0
2007-05-16 02:30:00,1.6308,1.6309,1.6305,1.6305,67900000.0
2007-05-16 02:31:00,1.6305,1.6305,1.6302,1.6304,100700000.0
2007-05-16 02:33:00,1.6305,1.6306,1.6303,1.6304,49500000.0
2007-05-16 02:34:00,1.6304,1.6304,1.6301,1.6301,16000000.0
2007-05-16 02:35:00,1.6299,1.63,1.6299,1.63,18500000.0
2007-05-16 02:36:00,1.6299,1.6299,1.6299,1.6299,11200000.0
2007-05-16 02:37:00,1.63,1.63,1.6299,1.6299,36000000.0
2007-05-16 02:38:00,1.6299,1.6299,1.6299,1.6299,22400000.0
2007-05-16 02:39:00,1.63,1.63,1.63,1.63,3100000.0
2007-05-16 02:40:00,1.6299,1.6299,1.6297,1.6297,46500000.0
2007-05-16 02:41:00,1.6298,1.6298,1.6297,1.6297,12800000.0
2007-05-16 02:42:00,1.63,1.6302,1.6298,1.6302,95900000.0
2007-05-16 02:43:00,1.63,1.63,1.63,1.63,10300000.0
2007-05-16 02:44:00,1.63,1.6301,1.6297,1.63,198400000.0
2007-05-16 02:45:00,1.6299,1.6301,1.6298,1.6299,189800000.0
2007-05-16 02:46:00,1.6298,1.63,1.6296,1.63,35300000.0
2007-05-16 02:47:00,1.6298,1.6299,1.6298,1.6298,37200000.0
2007-05-16 02:48:00,1.6301,1.6301,1.6299,1.6301,61300002.0
2007-05-16 02:49:00,1.63,1.6301,1.6298,1.6298,41200000.0
2007-05-16 02:50:00,1.6299,1.6301,1.6298,1.63,52900000.0
2007-05-16 02:51:00,1.6298,1.63,1.6297,1.6299,49300000.0
2007-05-16 02:52:00,1.63,1.6301,1.6298,1.6298,85900000.0
2007-05-16 02:53:00,1.6298,1.63,1.6295,1.6295,101200000.0
2007-05-16 02:54:00,1.6296,1.63,1.6295,1.6298,159400000.0
2007-05-16 02:55:00,1.6298,1.63,1.6297,1.6298,304600000.0
2007-05-16 02:56:00,1.6298,1.63,1.6298,1.63,55100000.0
2007-05-16 02:57:00,1.6299,1.6302,1.6299,1.6299,107400000.0
2007-05-16 02:58:00,1.6299,1.6302,1.6298,1.6299,95100000.0
2007-05-16 02:59:00,1.6299,1.63,1.6299,1.6299,24700000.0
2007-05-16 03:00:00,1.6299,1.63,1.6299,1.6299,24700000.0
2007-05-16 03:01:00,1.6299,1.6302,1.6299,1.63,25500000.0
2007-05-16 03:02:00,1.63,1.6302,1.6299,1.6299,91400000.0
2007-05-16 03:03:00,1.63,1.6301,1.6298,1.63,78100000.0
2007-05-16 03:04:00,1.6301,1.6302,1.6298,1.6302,78000000.0
2007-05-16 03:05:00,1.6302,1.6303,1.63,1.6302,42400000.0
2007-05-16 03:06:00,1.6302,1.6305,1.6302,1.6304,62500000.0
2007-05-16 03:07:00,1.6306,1.6309,1.6306,1.6308,41100000.0
2007-05-16 03:08:00,1.6307,1.6309,1.6305,1.6305,50600000.0
2007-05-16 03:09:00,1.6306,1.6306,1.6306,1.6306,12300000.0
2007-05-16 03:10:00,1.6307,1.6308,1.6306,1.6307,96600000.0
2007-05-16 03:11:00,1.6304,1.6304,1.6304,1.6304,9800000.0
2007-05-16 03:12:00,1.6308,1.6308,1.6308,1.6308,9800000.0
2007-05-16 03:13:00,1.6308,1.6308,1.6306,1.6307,55600001.0
2007-05-16 03:14:00,1.6308,1.631,1.6307,1.6309,83300002.0
2007-05-16 03:15:00,1.6308,1.631,1.6305,1.6307,131300002.0
2007-05-16 03:16:00,1.6305,1.6307,1.6302,1.6307,267000001.0
2007-05-16 03:17:00,1.6303,1.6307,1.6302,1.6306,110500000.0
2007-05-16 03:18:00,1.6305,1.6306,1.6302,1.6304,56000000.0
2007-05-16 03:19:00,1.6305,1.6305,1.6302,1.6303,72900000.0
2007-05-16 03:20:00,1.6301,1.6303,1.63,1.6301,133100000.0
2007-05-16 03:21:00,1.6301,1.6302,1.6299,1.6299,93300000.0
2007-05-16 03:22:00,1.6299,1.6301,1.6298,1.63,92700000.0
2007-05-16 03:23:00,1.6298,1.6301,1.6298,1.63,179600000.0
2007-05-16 03:24:00,1.6298,1.6301,1.6298,1.6299,40200000.0
2007-05-16 03:25:00,1.6298,1.63,1.6298,1.6298,71600000.0
2007-05-16 03:26:00,1.63,1.63,1.6297,1.6297,32200000.0
2007-05-16 03:27:00,1.6301,1.6301,1.6298,1.6298,29700000.0
2007-05-16 03:28:00,1.63,1.6302,1.63,1.63,50200000.0
2007-05-16 03:29:00,1.6301,1.6305,1.6299,1.63,130600000.0
2007-05-16 03:30:00,1.6299,1.6321,1.6299,1.6318,484400000.0
2007-05-16 03:31:00,1.6317,1.632,1.6316,1.6316,253100001.0
2007-05-16 03:32:00,1.6317,1.632,1.6315,1.6319,244600000.0
2007-05-16 03:33:00,1.6319,1.633,1.6319,1.6326,471200003.0
2007-05-16 03:34:00,1.6327,1.6334,1.6325,1.633,266199999.0
2007-05-16 03:35:00,1.6327,1.6333,1.6327,1.6327,174400000.0
2007-05-16 03:36:00,1.6328,1.6329,1.6325,1.6329,132500000.0
2007-05-16 03:37:00,1.6327,1.633,1.6325,1.6325,141100000.0
2007-05-16 03:38:00,1.6324,1.6326,1.6323,1.6325,207800000.0
2007-05-16 03:39:00,1.6324,1.6327,1.6324,1.6324,95500000.0
2007-05-16 03:40:00,1.6324,1.6327,1.6322,1.6325,142400001.0
2007-05-16 03:41:00,1.6327,1.6327,1.6326,1.6326,31000000.0
2007-05-16 03:42:00,1.6327,1.6328,1.6325,1.6327,42600000.0
2007-05-16 03:43:00,1.6327,1.6331,1.6327,1.6331,143100000.0
2007-05-16 03:44:00,1.6331,1.6333,1.6329,1.6332,48700000.0
2007-05-16 03:45:00,1.6332,1.6332,1.6331,1.6331,55600000.0
2007-05-16 03:46:00,1.6332,1.6332,1.6328,1.6331,56700000.0
2007-05-16 03:47:00,1.633,1.6333,1.6328,1.6328,139200000.0
2007-05-16 03:48:00,1.6333,1.6335,1.633,1.6332,208800000.0
2007-05-16 03:49:00,1.6332,1.6336,1.6331,1.6335,128500000.0
2007-05-16 03:50:00,1.6334,1.6338,1.6332,1.6335,234800001.0
2007-05-16 03:51:00,1.6338,1.6345,1.6335,1.6343,175800001.0
2007-05-16 03:52:00,1.6343,1.6347,1.6342,1.6345,175400000.0
2007-05-16 03:53:00,1.6346,1.6349,1.6346,1.6346,137700000.0
2007-05-16 03:54:00,1.6346,1.6348,1.6343,1.6345,199600001.0
2007-05-16 03:55:00,1.6344,1.6346,1.6341,1.6343,158700000.0
2007-05-16 03:56:00,1.6345,1.6346,1.6339,1.6344,182200000.0
2007-05-16 03:57:00,1.6344,1.6345,1.6334,1.6334,122000000.0
2007-05-16 03:58:00,1.6338,1.634,1.6336,1.634,89800000.0
2007-05-16 03:59:00,1.634,1.634,1.6334,1.6336,218200001.0
2007-05-16 04:00:00,1.6336,1.6339,1.6336,1.6339,67200000.0
2007-05-16 04:01:00,1.6339,1.6342,1.6337,1.6342,108800000.0
2007-05-16 04:02:00,1.6339,1.6342,1.6339,1.6342,133700000.0
2007-05-16 04:03:00,1.634,1.6342,1.634,1.6341,52600000.0
2007-05-16 04:04:00,1.6341,1.6342,1.6339,1.6341,90100000.0
2007-05-16 04:05:00,1.6341,1.6341,1.6339,1.6339,50500000.0
2007-05-16 04:06:00,1.6341,1.6342,1.634,1.6342,20900000.0
2007-05-16 04:07:00,1.6341,1.6343,1.6339,1.6343,136800000.0
2007-05-16 04:08:00,1.6343,1.6343,1.634,1.634,48000000.0
2007-05-16 04:09:00,1.6341,1.6343,1.6341,1.6342,41000000.0
2007-05-16 04:10:00,1.6343,1.6343,1.6341,1.6342,34700000.0
2007-05-16 04:11:00,1.6343,1.6343,1.6341,1.6342,19300000.0
2007-05-16 04:12:00,1.6342,1.6342,1.6339,1.6339,18400000.0
2007-05-16 04:13:00,1.6339,1.634,1.6337,1.6337,41500000.0
2007-05-16 04:14:00,1.6337,1.634,1.6335,1.6336,110100000.0
2007-05-16 04:15:00,1.6335,1.634,1.6333,1.6337,110400000.0
2007-05-16 04:16:00,1.6338,1.634,1.6336,1.6338,125500000.0
2007-05-16 04:17:00,1.6338,1.634,1.6335,1.6339,182500001.0
2007-05-16 04:18:00,1.6339,1.6341,1.6339,1.634,64100000.0
2007-05-16 04:19:00,1.6344,1.6344,1.6341,1.6342,19200000.0
2007-05-16 04:20:00,1.6341,1.6341,1.6339,1.6339,43500000.0
2007-05-16 04:21:00,1.634,1.634,1.634,1.634,2400000.0
2007-05-16 04:22:00,1.6338,1.6338,1.6338,1.6338,9500000.0
2007-05-16 04:23:00,1.6339,1.6339,1.6336,1.6336,16000000.0
2007-05-16 04:24:00,1.6338,1.6338,1.6335,1.6338,76400000.0
2007-05-16 04:25:00,1.6338,1.6339,1.6336,1.6336,39000000.0
2007-05-16 04:26:00,1.6337,1.6343,1.6336,1.6342,307200003.0
2007-05-16 04:27:00,1.634,1.6345,1.634,1.6345,83200000.0
2007-05-16 04:28:00,1.6345,1.6347,1.6345,1.6345,114400000.0
2007-05-16 04:29:00,1.6345,1.6346,1.6343,1.6344,96300000.0
2007-05-16 04:30:00,1.6343,1.6344,1.6339,1.6342,187900000.0
2007-05-16 04:31:00,1.6341,1.6341,1.6337,1.6338,79000000.0
2007-05-16 04:32:00,1.6338,1.6342,1.6337,1.6342,88100000.0
2007-05-16 04:33:00,1.6341,1.6341,1.6337,1.6339,52300000.0
2007-05-16 04:34:00,1.6342,1.6342,1.6341,1.6342,26800000.0
2007-05-16 04:35:00,1.6341,1.6342,1.6339,1.634,60300000.0
2007-05-16 04:36:00,1.6339,1.6339,1.6337,1.6337,22600000.0
2007-05-16 04:37:00,1.6339,1.634,1.6337,1.6339,104200000.0
2007-05-16 04:38:00,1.6341,1.6341,1.6337,1.634,31700000.0
2007-05-16 04:39:00,1.6341,1.6342,1.6339,1.6342,42600000.0
2007-05-16 04:40:00,1.6339,1.6339,1.6339,1.6339,43300000.0
2007-05-16 04:41:00,1.6342,1.6342,1.6337,1.634,43300000.0
2007-05-16 04:42:00,1.634,1.6341,1.6338,1.634,74500000.0
2007-05-16 04:43:00,1.634,1.6343,1.6337,1.6341,162300000.0
2007-05-16 04:44:00,1.6342,1.6343,1.634,1.6342,53300000.0
2007-05-16 04:45:00,1.6343,1.6343,1.6342,1.6342,10200000.0
2007-05-16 04:46:00,1.6343,1.6343,1.6343,1.6343,9600000.0
2007-05-16 04:47:00,1.6343,1.6344,1.6342,1.6342,38200000.0
2007-05-16 04:48:00,1.6342,1.6344,1.6342,1.6343,59700001.0
2007-05-16 04:49:00,1.6343,1.6344,1.6343,1.6343,26700000.0
2007-05-16 04:50:00,1.6343,1.6344,1.6342,1.6342,47700000.0
2007-05-16 04:51:00,1.634,1.6343,1.634,1.6343,23100000.0
2007-05-16 04:52:00,1.6344,1.6344,1.6342,1.6342,45700000.0
2007-05-16 04:53:00,1.6341,1.6343,1.6341,1.6343,6500000.0
2007-05-16 04:54:00,1.6343,1.6346,1.6343,1.6346,209500001.0
2007-05-16 04:55:00,1.6347,1.6351,1.6346,1.6348,339300000.0
2007-05-16 04:56:00,1.6348,1.6349,1.6345,1.6346,68200000.0
2007-05-16 04:57:00,1.6346,1.6346,1.6341,1.6342,116100000.0
2007-05-16 04:58:00,1.6342,1.6344,1.6339,1.6339,165800001.0
2007-05-16 04:59:00,1.6339,1.6341,1.6336,1.6339,80800000.0
2007-05-16 05:00:00,1.6339,1.634,1.6337,1.6337,8900000.0
2007-05-16 05:01:00,1.6337,1.6339,1.6335,1.6335,35300000.0
2007-05-16 05:02:00,1.6338,1.6338,1.6335,1.6335,70200000.0
2007-05-16 05:03:00,1.6338,1.6338,1.6335,1.6338,51900000.0
2007-05-16 05:04:00,1.6336,1.6337,1.6335,1.6336,154300000.0
2007-05-16 05:05:00,1.6335,1.6336,1.6329,1.6329,135800000.0
2007-05-16 05:06:00,1.6328,1.6331,1.6325,1.6327,303700002.0
2007-05-16 05:07:00,1.6326,1.633,1.6326,1.6328,290100004.0
2007-05-16 05:08:00,1.6329,1.6329,1.6328,1.6328,11900000.0
2007-05-16 05:09:00,1.6331,1.6334,1.6329,1.6333,184800001.0
2007-05-16 05:10:00,1.633,1.6334,1.6328,1.6328,106100000.0
2007-05-16 05:11:00,1.6328,1.633,1.6328,1.633,43800000.0
2007-05-16 05:14:00,1.6329,1.6329,1.6327,1.6328,30500000.0
2007-05-16 05:15:00,1.6328,1.6329,1.6324,1.6324,29000000.0
2007-05-16 05:16:00,1.6324,1.6326,1.6324,1.6325,51200000.0
2007-05-16 05:17:00,1.6325,1.6326,1.6325,1.6326,14400000.0
2007-05-16 05:18:00,1.6324,1.6327,1.6324,1.6324,35300000.0
2007-05-16 05:19:00,1.6324,1.6325,1.6323,1.6324,38500000.0
2007-05-16 05:20:00,1.6324,1.6324,1.6322,1.6322,100600000.0
2007-05-16 05:21:00,1.6324,1.6326,1.6324,1.6325,95000000.0
2007-05-16 05:22:00,1.6326,1.6327,1.6325,1.6327,66400000.0
2007-05-16 05:23:00,1.6326,1.6326,1.6326,1.6326,7400000.0
2007-05-16 05:24:00,1.6327,1.6328,1.6325,1.6325,91000000.0
2007-05-16 05:25:00,1.6327,1.6327,1.6324,1.6327,13600000.0
2007-05-16 05:26:00,1.6327,1.6328,1.6327,1.6328,14400000.0
2007-05-16 05:27:00,1.6327,1.6328,1.6325,1.6327,48800000.0
2007-05-16 05:28:00,1.6327,1.6329,1.6326,1.6326,37500000.0
2007-05-16 05:31:00,1.6329,1.6331,1.6329,1.6331,24000000.0
2007-05-16 05:32:00,1.6331,1.6331,1.6331,1.6331,7500000.0
2007-05-16 05:33:00,1.6329,1.633,1.6328,1.633,36300000.0
2007-05-16 05:34:00,1.633,1.633,1.6328,1.633,41700000.0
2007-05-16 05:35:00,1.6329,1.633,1.6328,1.6329,72000000.0
2007-05-16 05:36:00,1.6329,1.6329,1.6327,1.6329,77400000.0
2007-05-16 05:37:00,1.633,1.6331,1.6329,1.6331,44500000.0
2007-05-16 05:38:00,1.6331,1.6331,1.6331,1.6331,2500000.0
2007-05-16 05:39:00,1.6329,1.6329,1.6328,1.6328,20500000.0
2007-05-16 05:40:00,1.6324,1.6329,1.6324,1.6329,24200000.0
2007-05-16 05:42:00,1.6329,1.6329,1.6326,1.6327,42000000.0
2007-05-16 05:43:00,1.6327,1.6328,1.6327,1.6327,60100000.0
2007-05-16 05:44:00,1.6325,1.6325,1.6325,1.6325,28500000.0
2007-05-16 05:45:00,1.6327,1.6327,1.6326,1.6326,7400000.0
2007-05-16 05:46:00,1.6324,1.6327,1.6324,1.6325,28600000.0
2007-05-16 05:47:00,1.6327,1.6328,1.6327,1.6327,37600000.0
2007-05-16 05:49:00,1.6328,1.6328,1.6328,1.6328,1600000.0
2007-05-16 05:50:00,1.6327,1.6327,1.6324,1.6324,34300000.0
2007-05-16 05:51:00,1.6326,1.6327,1.6324,1.6327,40300000.0
2007-05-16 05:52:00,1.6327,1.6327,1.6325,1.6327,55500000.0
2007-05-16 05:53:00,1.6325,1.6327,1.6325,1.6327,32800000.0
2007-05-16 05:54:00,1.6326,1.6327,1.6325,1.6326,93700000.0
2007-05-16 05:55:00,1.6326,1.6326,1.6322,1.6325,50600000.0
2007-05-16 05:56:00,1.6324,1.6326,1.6324,1.6326,21900000.0
2007-05-16 05:57:00,1.6324,1.6327,1.6324,1.6327,44400000.0
2007-05-16 05:58:00,1.6326,1.6327,1.6326,1.6327,13000000.0
2007-05-16 05:59:00,1.6327,1.6328,1.6327,1.6328,16900000.0
2007-05-16 06:00:00,1.6328,1.6328,1.6326,1.6326,26900000.0
2007-05-16 06:01:00,1.6324,1.6325,1.6324,1.6325,13600000.0
2007-05-16 06:03:00,1.6323,1.6326,1.6323,1.6326,107500000.0
2007-05-16 06:04:00,1.6327,1.6327,1.6324,1.6324,28100000.0
2007-05-16 06:05:00,1.6325,1.6326,1.6325,1.6326,4100000.0
2007-05-16 06:06:00,1.6326,1.6326,1.6326,1.6326,5000000.0
2007-05-16 06:07:00,1.6326,1.6326,1.6324,1.6324,29100000.0
2007-05-16 06:08:00,1.6326,1.6326,1.6322,1.6324,74800000.0
2007-05-16 06:09:00,1.6324,1.6325,1.6322,1.6324,38600000.0
2007-05-16 06:10:00,1.6325,1.6325,1.6324,1.6325,28800000.0
2007-05-16 06:11:00,1.6324,1.6325,1.6322,1.6325,74500000.0
2007-05-16 06:12:00,1.6323,1.6324,1.6323,1.6323,38800000.0
2007-05-16 06:13:00,1.6324,1.6325,1.6322,1.6324,121000000.0
2007-05-16 06:14:00,1.6323,1.6324,1.6323,1.6323,36400000.0
2007-05-16 06:15:00,1.6324,1.6326,1.6324,1.6326,18200000.0
2007-05-16 06:16:00,1.6326,1.6327,1.6324,1.6327,188800000.0
2007-05-16 06:17:00,1.6327,1.6327,1.6326,1.6327,39300000.0
2007-05-16 06:18:00,1.6325,1.6327,1.6325,1.6327,34300000.0
2007-05-16 06:19:00,1.6328,1.6329,1.6327,1.6327,24700000.0
2007-05-16 06:20:00,1.633,1.633,1.6327,1.6327,21800000.0
2007-05-16 06:21:00,1.633,1.6331,1.633,1.6331,29000000.0
2007-05-16 06:22:00,1.6331,1.6331,1.6329,1.6329,20100000.0
2007-05-16 06:23:00,1.6331,1.6331,1.6325,1.6325,62600000.0
2007-05-16 06:24:00,1.6325,1.6329,1.6325,1.6329,73600000.0
2007-05-16 06:25:00,1.6327,1.6329,1.6327,1.6329,12000000.0
2007-05-16 06:27:00,1.6328,1.6329,1.6328,1.6329,8200000.0
2007-05-16 06:28:00,1.6328,1.633,1.6328,1.633,35900000.0
2007-05-16 06:31:00,1.6329,1.633,1.6329,1.633,5700000.0
2007-05-16 06:32:00,1.6329,1.633,1.6329,1.6329,29700000.0
2007-05-16 06:33:00,1.6329,1.6331,1.6329,1.633,37100000.0
2007-05-16 06:34:00,1.633,1.6331,1.6328,1.6329,53000001.0
2007-05-16 06:35:00,1.6331,1.6331,1.6329,1.6329,17800000.0
2007-05-16 06:37:00,1.6331,1.6331,1.6329,1.6329,16200000.0
2007-05-16 06:39:00,1.6331,1.6331,1.6331,1.6331,20800000.0
2007-05-16 06:40:00,1.6333,1.6333,1.6332,1.6333,46600000.0
2007-05-16 06:41:00,1.6332,1.6333,1.6332,1.6333,41800000.0
2007-05-16 06:42:00,1.6332,1.6332,1.6332,1.6332,24400000.0
2007-05-16 06:43:00,1.6333,1.6333,1.633,1.633,31300000.0
2007-05-16 06:44:00,1.6333,1.6334,1.633,1.6333,65800001.0
2007-05-16 06:45:00,1.6333,1.6333,1.633,1.6333,48600000.0
2007-05-16 06:46:00,1.6333,1.6333,1.6332,1.6332,13500000.0
2007-05-16 06:47:00,1.6331,1.6331,1.633,1.633,68900000.0
2007-05-16 06:48:00,1.633,1.6333,1.6329,1.6332,213800002.0
2007-05-16 06:49:00,1.6334,1.6339,1.6332,1.6336,256200000.0
2007-05-16 06:50:00,1.6336,1.6338,1.6329,1.6333,225300002.0
2007-05-16 06:51:00,1.6334,1.6334,1.633,1.633,118500000.0
2007-05-16 06:52:00,1.6332,1.6333,1.6327,1.6328,143100000.0
2007-05-16 06:53:00,1.6328,1.633,1.6328,1.633,44600000.0
2007-05-16 06:54:00,1.6329,1.6329,1.6325,1.6325,9600000.0
2007-05-16 06:55:00,1.6325,1.6331,1.6324,1.6326,205000000.0
2007-05-16 06:56:00,1.6327,1.6328,1.6326,1.6328,35600000.0
2007-05-16 06:57:00,1.6325,1.6328,1.6325,1.6328,24400000.0
2007-05-16 06:58:00,1.6328,1.6328,1.6324,1.6325,54900000.0
2007-05-16 06:59:00,1.6325,1.6329,1.6325,1.6327,128200000.0
2007-05-16 07:00:00,1.633,1.6331,1.6327,1.6331,71300000.0
2007-05-16 07:01:00,1.633,1.6331,1.6329,1.6329,14400000.0
2007-05-16 07:02:00,1.633,1.6334,1.6329,1.6333,102800000.0
2007-05-16 07:03:00,1.6331,1.6333,1.633,1.6331,44300000.0
2007-05-16 07:04:00,1.6332,1.6334,1.633,1.6331,45900000.0
2007-05-16 07:05:00,1.6331,1.6333,1.6328,1.6333,55400000.0
2007-05-16 07:06:00,1.6332,1.6332,1.633,1.633,6200000.0
2007-05-16 07:07:00,1.633,1.6333,1.6328,1.6331,72200000.0
2007-05-16 07:08:00,1.633,1.6333,1.633,1.6333,4800000.0
2007-05-16 07:09:00,1.633,1.6331,1.6328,1.6329,54900000.0
2007-05-16 07:10:00,1.6331,1.6332,1.6331,1.6331,9800000.0
2007-05-16 07:11:00,1.6332,1.6332,1.6329,1.6331,75400000.0
2007-05-16 07:12:00,1.6329,1.6332,1.6329,1.6331,48100000.0
2007-05-16 07:13:00,1.6331,1.6332,1.633,1.633,20300000.0
2007-05-16 07:14:00,1.6331,1.6331,1.633,1.633,5700000.0
2007-05-16 07:15:00,1.6329,1.633,1.6329,1.6329,39200000.0
2007-05-16 07:16:00,1.6329,1.6333,1.6329,1.6333,137400000.0
2007-05-16 07:17:00,1.6331,1.6333,1.6328,1.6332,50800000.0
2007-05-16 07:18:00,1.6331,1.6335,1.6331,1.6333,103500000.0
2007-05-16 07:19:00,1.6333,1.6333,1.6332,1.6333,116800000.0
2007-05-16 07:20:00,1.6333,1.6335,1.6333,1.6333,69500000.0
2007-05-16 07:21:00,1.6332,1.6333,1.6332,1.6333,21000000.0
2007-05-16 07:22:00,1.6333,1.6334,1.6333,1.6334,21700000.0
2007-05-16 07:23:00,1.6334,1.6334,1.6331,1.6331,15600000.0
2007-05-16 07:24:00,1.6333,1.6333,1.6332,1.6332,5700000.0
2007-05-16 07:25:00,1.6333,1.6333,1.6327,1.633,136500000.0
2007-05-16 07:26:00,1.633,1.633,1.6329,1.6329,5600000.0
2007-05-16 07:27:00,1.633,1.633,1.6328,1.6329,118100000.0
2007-05-16 07:28:00,1.633,1.6333,1.633,1.6333,85700000.0
2007-05-16 07:29:00,1.6333,1.6333,1.6331,1.6332,24300000.0
2007-05-16 07:30:00,1.6331,1.6333,1.633,1.6333,63400000.0
2007-05-16 07:31:00,1.6333,1.6333,1.6333,1.6333,2400000.0
2007-05-16 07:32:00,1.6333,1.6334,1.6332,1.6332,78300002.0
2007-05-16 07:33:00,1.6333,1.6334,1.6331,1.6331,87500000.0
2007-05-16 07:34:00,1.6332,1.6337,1.6331,1.6336,103100000.0
2007-05-16 07:35:00,1.6336,1.6336,1.6335,1.6336,9600000.0
2007-05-16 07:36:00,1.6335,1.6336,1.6335,1.6335,12000000.0
2007-05-16 07:37:00,1.6335,1.6337,1.6334,1.6335,44100000.0
2007-05-16 07:38:00,1.6335,1.6335,1.6331,1.6333,42600000.0
2007-05-16 07:40:00,1.6333,1.6334,1.6332,1.6333,25700000.0
2007-05-16 07:41:00,1.6333,1.6334,1.6333,1.6333,35300000.0
2007-05-16 07:42:00,1.6334,1.6335,1.6333,1.6334,26500000.0
2007-05-16 07:43:00,1.6337,1.6339,1.6335,1.6339,143100000.0
2007-05-16 07:44:00,1.6339,1.6339,1.6336,1.6339,97400000.0
2007-05-16 07:45:00,1.634,1.634,1.6338,1.6339,142000000.0
2007-05-16 07:46:00,1.6338,1.6339,1.6337,1.6337,37500000.0
2007-05-16 07:47:00,1.6337,1.6337,1.6335,1.6335,82400000.0
2007-05-16 07:48:00,1.6334,1.6335,1.6333,1.6335,32800000.0
2007-05-16 07:49:00,1.6335,1.6336,1.6335,1.6335,27200000.0
2007-05-16 07:50:00,1.6335,1.6336,1.6335,1.6336,23200000.0
2007-05-16 07:51:00,1.6335,1.6337,1.6335,1.6336,45400000.0
2007-05-16 07:52:00,1.6337,1.6338,1.6336,1.6337,30800000.0
2007-05-16 07:53:00,1.6336,1.6337,1.6335,1.6336,66900000.0
2007-05-16 07:54:00,1.6336,1.6338,1.6335,1.6337,80000000.0
2007-05-16 07:55:00,1.6337,1.6337,1.6335,1.6336,18800000.0
2007-05-16 07:56:00,1.6336,1.6337,1.6335,1.6337,32700000.0
2007-05-16 07:57:00,1.6336,1.6338,1.6336,1.6338,33800000.0
2007-05-16 07:58:00,1.6338,1.634,1.6337,1.6339,164600000.0
2007-05-16 07:59:00,1.6337,1.634,1.6335,1.6338,179000000.0
2007-05-16 08:00:00,1.6337,1.6339,1.6337,1.6337,147500000.0
2007-05-16 08:01:00,1.6337,1.634,1.6337,1.6338,97100000.0
2007-05-16 08:02:00,1.6338,1.6339,1.6336,1.6337,59200000.0
2007-05-16 08:03:00,1.6337,1.6339,1.6335,1.6339,93500000.0
2007-05-16 08:04:00,1.6339,1.634,1.6339,1.6339,66600000.0
2007-05-16 08:05:00,1.6339,1.6341,1.6338,1.6341,294400003.0
2007-05-16 08:06:00,1.634,1.6342,1.6338,1.6338,82500000.0
2007-05-16 08:07:00,1.6339,1.6339,1.6337,1.6338,174500000.0
2007-05-16 08:08:00,1.6338,1.6339,1.6338,1.6338,16200000.0
2007-05-16 08:09:00,1.6339,1.6339,1.6338,1.6338,80900000.0
2007-05-16 08:10:00,1.6339,1.634,1.6337,1.634,170900000.0
2007-05-16 08:11:00,1.634,1.634,1.6337,1.6339,88400000.0
2007-05-16 08:12:00,1.634,1.6341,1.6339,1.6341,119500000.0
2007-05-16 08:13:00,1.6341,1.6342,1.6339,1.6339,162900000.0
2007-05-16 08:14:00,1.634,1.6341,1.6338,1.6338,123000000.0
2007-05-16 08:15:00,1.6339,1.634,1.6329,1.6333,208500000.0
2007-05-16 08:16:00,1.6332,1.634,1.6332,1.6339,166600000.0
2007-05-16 08:17:00,1.6339,1.6341,1.6338,1.6339,168000000.0
2007-05-16 08:18:00,1.6338,1.634,1.6337,1.6338,188200000.0
2007-05-16 08:19:00,1.6337,1.6338,1.6335,1.6335,104900000.0
2007-05-16 08:20:00,1.6334,1.634,1.6334,1.634,103100000.0
2007-05-16 08:21:00,1.6339,1.634,1.6338,1.6339,82300000.0
2007-05-16 08:22:00,1.6339,1.6339,1.6335,1.6335,150800000.0
2007-05-16 08:23:00,1.6337,1.6341,1.6335,1.6337,186600000.0
2007-05-16 08:24:00,1.6338,1.634,1.6337,1.634,137800000.0
2007-05-16 08:25:00,1.634,1.6345,1.6339,1.6345,110200000.0
2007-05-16 08:26:00,1.6344,1.6345,1.6343,1.6344,122100000.0
2007-05-16 08:27:00,1.6344,1.6344,1.6338,1.6338,128900000.0
2007-05-16 08:28:00,1.6337,1.6342,1.6337,1.6341,105800000.0
2007-05-16 08:29:00,1.6341,1.6346,1.6339,1.6345,315400000.0
2007-05-16 08:30:00,1.6345,1.6347,1.6341,1.6346,251200000.0
2007-05-16 08:31:00,1.6346,1.6348,1.6343,1.6345,480400003.0
2007-05-16 08:32:00,1.6345,1.6345,1.634,1.6342,114300000.0
2007-05-16 08:33:00,1.6343,1.6344,1.6339,1.6341,85600000.0
2007-05-16 08:34:00,1.6341,1.6347,1.634,1.6347,178000001.0
2007-05-16 08:35:00,1.6347,1.635,1.6347,1.635,105600000.0
2007-05-16 08:36:00,1.635,1.6353,1.6347,1.6351,198100000.0
2007-05-16 08:37:00,1.6351,1.6352,1.6348,1.635,300800005.0
2007-05-16 08:38:00,1.6349,1.6351,1.6347,1.6349,185400000.0
2007-05-16 08:39:00,1.6349,1.6351,1.6348,1.6349,283400006.0
2007-05-16 08:40:00,1.6349,1.6352,1.6347,1.6352,145500000.0
2007-05-16 08:41:00,1.6352,1.6355,1.6351,1.6355,162800000.0
2007-05-16 08:42:00,1.6354,1.6354,1.635,1.6353,181600002.0
2007-05-16 08:43:00,1.6352,1.6353,1.6349,1.6352,138400003.0
2007-05-16 08:44:00,1.6351,1.6352,1.6351,1.6352,46800000.0
2007-05-16 08:45:00,1.6352,1.6354,1.6351,1.6352,137400000.0
2007-05-16 08:46:00,1.6352,1.6353,1.6351,1.6352,164800000.0
2007-05-16 08:47:00,1.6351,1.6353,1.635,1.6352,189900000.0
2007-05-16 08:48:00,1.6352,1.6353,1.635,1.6352,159800000.0
2007-05-16 08:49:00,1.6353,1.6355,1.6351,1.6352,127500000.0
2007-05-16 08:50:00,1.6352,1.6356,1.6352,1.6355,144200000.0
2007-05-16 08:51:00,1.6355,1.6357,1.6353,1.6356,213900001.0
2007-05-16 08:52:00,1.6357,1.6362,1.6355,1.6359,238599999.0
2007-05-16 08:53:00,1.636,1.6361,1.6357,1.6358,71400000.0
2007-05-16 08:54:00,1.6358,1.6359,1.6357,1.6359,95000000.0
2007-05-16 08:55:00,1.6359,1.6363,1.6359,1.6363,247999998.0
2007-05-16 08:56:00,1.6364,1.6366,1.6363,1.6365,392099999.0
2007-05-16 08:57:00,1.6365,1.6368,1.6365,1.6368,95800000.0
2007-05-16 08:58:00,1.6367,1.6368,1.6362,1.6362,105800000.0
2007-05-16 08:59:00,1.6363,1.6366,1.6361,1.6364,193200000.0
2007-05-16 09:00:00,1.6364,1.6367,1.6363,1.6365,141900000.0
2007-05-16 09:01:00,1.6365,1.6365,1.6363,1.6365,116800002.0
2007-05-16 09:02:00,1.6364,1.6364,1.636,1.6362,81500000.0
2007-05-16 09:03:00,1.6362,1.6365,1.6361,1.6365,106000001.0
2007-05-16 09:04:00,1.6365,1.6372,1.6363,1.6372,211000000.0
2007-05-16 09:05:00,1.6372,1.6372,1.6367,1.6369,185100001.0
2007-05-16 09:06:00,1.6368,1.6372,1.6368,1.6371,136400000.0
2007-05-16 09:07:00,1.6371,1.6372,1.6368,1.637,191900000.0
2007-05-16 09:08:00,1.6371,1.6371,1.6366,1.6366,218399999.0
2007-05-16 09:09:00,1.6366,1.6369,1.6366,1.6368,103700000.0
2007-05-16 09:10:00,1.6368,1.6369,1.6365,1.6365,263399999.0
2007-05-16 09:11:00,1.6366,1.6367,1.6365,1.6366,47800000.0
2007-05-16 09:12:00,1.6365,1.6366,1.6364,1.6365,38900000.0
2007-05-16 09:13:00,1.6365,1.6366,1.6363,1.6364,71700001.0
2007-05-16 09:14:00,1.6363,1.6365,1.6363,1.6364,75900000.0
2007-05-16 09:15:00,1.6364,1.6368,1.6364,1.6366,173400000.0
2007-05-16 09:16:00,1.6366,1.6367,1.6366,1.6366,32800000.0
2007-05-16 09:17:00,1.6367,1.6367,1.6365,1.6365,160500000.0
2007-05-16 09:18:00,1.6366,1.6367,1.6365,1.6367,44700000.0
2007-05-16 09:19:00,1.6367,1.6367,1.6364,1.6365,257700001.0
2007-05-16 09:20:00,1.6365,1.6367,1.6364,1.6364,69200000.0
2007-05-16 09:21:00,1.6365,1.6365,1.6362,1.6363,79000000.0
2007-05-16 09:22:00,1.6362,1.6363,1.6361,1.6361,97300000.0
2007-05-16 09:23:00,1.6361,1.6361,1.6359,1.6361,78700000.0
2007-05-16 09:24:00,1.6361,1.6362,1.636,1.6361,154700001.0
2007-05-16 09:25:00,1.6361,1.6362,1.636,1.6362,230300000.0
2007-05-16 09:26:00,1.6362,1.6366,1.6361,1.6363,268900001.0
2007-05-16 09:27:00,1.6363,1.6366,1.6362,1.6365,117400002.0
2007-05-16 09:28:00,1.6365,1.6367,1.6364,1.6365,96300000.0
2007-05-16 09:29:00,1.6365,1.6367,1.6364,1.6364,246200000.0
2007-05-16 09:30:00,1.6365,1.6367,1.6362,1.6362,158800000.0
2007-05-16 09:31:00,1.6363,1.6364,1.6361,1.6361,123100000.0
2007-05-16 09:33:00,1.6362,1.6364,1.6361,1.6362,151400000.0
2007-05-16 09:34:00,1.6362,1.6362,1.636,1.6361,121700000.0
2007-05-16 09:35:00,1.6361,1.6364,1.6358,1.636,293400000.0
2007-05-16 09:36:00,1.6359,1.6362,1.6359,1.636,138200000.0
2007-05-16 09:37:00,1.6359,1.6362,1.6359,1.6359,145900000.0
2007-05-16 09:38:00,1.636,1.6361,1.636,1.6361,27200000.0
2007-05-16 09:39:00,1.636,1.6361,1.636,1.636,39000000.0
2007-05-16 09:40:00,1.6361,1.6361,1.6359,1.636,71700000.0
2007-05-16 09:41:00,1.6361,1.6361,1.636,1.6361,15200000.0
2007-05-16 09:42:00,1.6361,1.6362,1.636,1.636,67800000.0
2007-05-16 09:43:00,1.636,1.6362,1.6359,1.6361,46600000.0
2007-05-16 09:44:00,1.6362,1.6362,1.636,1.636,99100000.0
2007-05-16 09:45:00,1.636,1.6361,1.636,1.636,91600000.0
2007-05-16 09:46:00,1.636,1.6361,1.6358,1.6358,155500000.0
2007-05-16 09:47:00,1.6358,1.6358,1.6354,1.6354,99400000.0
2007-05-16 09:48:00,1.6354,1.6355,1.6352,1.6353,122400001.0
2007-05-16 09:49:00,1.6353,1.6355,1.6352,1.6352,150500000.0
2007-05-16 09:50:00,1.6352,1.6357,1.635,1.6351,250400001.0
2007-05-16 09:51:00,1.6351,1.6352,1.635,1.6351,253499998.0
2007-05-16 09:52:00,1.6353,1.6355,1.6353,1.6353,67900000.0
2007-05-16 09:53:00,1.6354,1.6356,1.6353,1.6353,130100000.0
2007-05-16 09:54:00,1.6353,1.6355,1.6353,1.6354,94500000.0
2007-05-16 09:55:00,1.6354,1.6354,1.6351,1.6353,81500000.0
2007-05-16 09:56:00,1.6353,1.6354,1.6353,1.6354,33500000.0
2007-05-16 09:57:00,1.6354,1.6354,1.6352,1.6352,161700000.0
2007-05-16 09:58:00,1.6353,1.6354,1.6353,1.6353,199500001.0
2007-05-16 09:59:00,1.6353,1.6355,1.6352,1.6355,363400001.0
2007-05-16 10:00:00,1.6354,1.6354,1.6354,1.6354,16700001.0
2007-05-16 10:01:00,1.6355,1.6356,1.6352,1.6352,248299999.0
2007-05-16 10:02:00,1.6353,1.6355,1.6352,1.6354,146899998.0
2007-05-16 10:03:00,1.6355,1.6355,1.6354,1.6355,35400000.0
2007-05-16 10:04:00,1.6355,1.6356,1.6355,1.6355,57900000.0
2007-05-16 10:05:00,1.6355,1.6357,1.6354,1.6354,155000000.0
2007-05-16 10:06:00,1.6355,1.6356,1.6354,1.6354,28900000.0
2007-05-16 10:07:00,1.6354,1.6354,1.6354,1.6354,28200000.0
2007-05-16 10:08:00,1.6354,1.6354,1.6352,1.6352,105200000.0
2007-05-16 10:09:00,1.6352,1.6355,1.6351,1.6354,163799999.0
2007-05-16 10:10:00,1.6354,1.6356,1.6354,1.6354,83200000.0
2007-05-16 10:11:00,1.6354,1.6354,1.6354,1.6354,7200000.0
2007-05-16 10:12:00,1.6354,1.6356,1.6353,1.6354,128399999.0
2007-05-16 10:13:00,1.6355,1.6357,1.6355,1.6357,45400000.0
2007-05-16 10:14:00,1.6357,1.6357,1.6356,1.6356,54900000.0
2007-05-16 10:15:00,1.6357,1.6358,1.6357,1.6357,37400000.0
2007-05-16 10:16:00,1.6358,1.6361,1.6358,1.636,62300001.0
2007-05-16 10:17:00,1.6359,1.6364,1.6359,1.6361,298499999.0
2007-05-16 10:18:00,1.6363,1.6364,1.636,1.6364,54200000.0
2007-05-16 10:19:00,1.6364,1.6365,1.6364,1.6365,90500000.0
2007-05-16 10:20:00,1.6364,1.6364,1.6361,1.6361,132100000.0
2007-05-16 10:21:00,1.6361,1.6363,1.6361,1.6361,109900000.0
2007-05-16 10:22:00,1.6362,1.6362,1.636,1.6362,72699999.0
2007-05-16 10:23:00,1.6359,1.6359,1.6359,1.6359,77400001.0
2007-05-16 10:24:00,1.6362,1.6363,1.6361,1.6363,77400001.0
2007-05-16 10:25:00,1.6365,1.6369,1.6365,1.6365,176500000.0
2007-05-16 10:26:00,1.6365,1.6365,1.6363,1.6364,149600000.0
2007-05-16 10:27:00,1.6364,1.6365,1.6363,1.6365,234800000.0
2007-05-16 10:28:00,1.6367,1.6368,1.6365,1.6367,176799999.0
2007-05-16 10:29:00,1.6366,1.6366,1.6363,1.6364,101300000.0
2007-05-16 10:30:00,1.6363,1.6366,1.6362,1.6364,244399998.0
2007-05-16 10:31:00,1.6365,1.6365,1.6361,1.6362,123200000.0
2007-05-16 10:32:00,1.6361,1.6361,1.6358,1.636,100900000.0
2007-05-16 10:33:00,1.6361,1.6361,1.636,1.636,33600000.0
2007-05-16 10:34:00,1.6361,1.6361,1.636,1.636,50400000.0
2007-05-16 10:35:00,1.6361,1.6362,1.6359,1.6359,52600000.0
2007-05-16 10:36:00,1.636,1.636,1.6358,1.6359,56800000.0
2007-05-16 10:37:00,1.6359,1.6361,1.6359,1.6361,147199999.0
2007-05-16 10:38:00,1.636,1.6362,1.6359,1.6362,112700000.0
2007-05-16 10:39:00,1.6361,1.6362,1.636,1.636,164000000.0
2007-05-16 10:40:00,1.6361,1.6361,1.6359,1.636,39200000.0
2007-05-16 10:41:00,1.636,1.6362,1.6359,1.636,76800000.0
2007-05-16 10:42:00,1.636,1.6361,1.636,1.636,17600000.0
2007-05-16 10:43:00,1.636,1.6363,1.6359,1.636,116800000.0
2007-05-16 10:44:00,1.636,1.6363,1.636,1.6362,187900004.0
2007-05-16 10:45:00,1.6362,1.6364,1.6361,1.6364,123000000.0
2007-05-16 10:46:00,1.6364,1.6367,1.6364,1.6366,143300000.0
2007-05-16 10:47:00,1.6367,1.6367,1.6364,1.6367,117200000.0
2007-05-16 10:48:00,1.6367,1.637,1.6364,1.637,162900003.0
2007-05-16 10:49:00,1.6369,1.637,1.6366,1.6367,215600002.0
2007-05-16 10:50:00,1.6367,1.6369,1.6366,1.6366,114600000.0
2007-05-16 10:51:00,1.6367,1.6367,1.6366,1.6367,21500000.0
2007-05-16 10:52:00,1.6368,1.6368,1.6366,1.6366,159800003.0
2007-05-16 10:53:00,1.6366,1.6368,1.6366,1.6367,81000000.0
2007-05-16 10:54:00,1.6368,1.6368,1.6367,1.6368,32500000.0
2007-05-16 10:55:00,1.6369,1.6369,1.6366,1.6367,130600000.0
2007-05-16 10:56:00,1.6368,1.637,1.6368,1.6369,158800000.0
2007-05-16 10:57:00,1.6369,1.6369,1.6367,1.6368,122900000.0
2007-05-16 10:58:00,1.6369,1.6372,1.6369,1.6371,141900000.0
2007-05-16 10:59:00,1.6371,1.6372,1.6366,1.6367,151100001.0
2007-05-16 11:00:00,1.6367,1.6367,1.6366,1.6367,34600000.0
2007-05-16 11:01:00,1.6367,1.6368,1.6365,1.6367,140100001.0
2007-05-16 11:02:00,1.6366,1.6367,1.6366,1.6367,90300000.0
2007-05-16 11:03:00,1.6367,1.6369,1.6366,1.6367,117600001.0
2007-05-16 11:04:00,1.6366,1.6366,1.6365,1.6365,69400000.0
2007-05-16 11:05:00,1.6365,1.6365,1.6363,1.6364,79000000.0
2007-05-16 11:06:00,1.6363,1.6364,1.6362,1.6362,48100000.0
2007-05-16 11:07:00,1.6362,1.6365,1.6362,1.6364,106400000.0
2007-05-16 11:08:00,1.6365,1.6365,1.6363,1.6364,74500000.0
2007-05-16 11:09:00,1.6363,1.6363,1.6363,1.6363,26500000.0
2007-05-16 11:10:00,1.6363,1.6364,1.6362,1.6364,180499999.0
2007-05-16 11:11:00,1.6364,1.6367,1.6362,1.6364,113600001.0
2007-05-16 11:12:00,1.6364,1.6365,1.6363,1.6365,49600000.0
2007-05-16 11:13:00,1.6364,1.6367,1.6363,1.6365,138000000.0
2007-05-16 11:14:00,1.6366,1.6366,1.6362,1.6363,135000000.0
2007-05-16 11:15:00,1.6364,1.6364,1.6361,1.6362,211100000.0
2007-05-16 11:16:00,1.6362,1.6362,1.6359,1.636,147800002.0
2007-05-16 11:17:00,1.6361,1.6362,1.636,1.6361,57600000.0
2007-05-16 11:18:00,1.6362,1.6364,1.6362,1.6363,69700000.0
2007-05-16 11:19:00,1.6364,1.6365,1.6361,1.6362,311300000.0
2007-05-16 11:20:00,1.6363,1.6365,1.6361,1.6364,173900000.0
2007-05-16 11:21:00,1.6364,1.6364,1.6363,1.6363,51400000.0
2007-05-16 11:22:00,1.6362,1.6365,1.6361,1.6361,137600000.0
2007-05-16 11:23:00,1.6361,1.6363,1.636,1.636,376300000.0
2007-05-16 11:24:00,1.6361,1.6363,1.6358,1.6359,142100000.0
2007-05-16 11:25:00,1.6358,1.636,1.6358,1.6359,119700002.0
2007-05-16 11:26:00,1.6359,1.6361,1.6358,1.6359,267699998.0
2007-05-16 11:27:00,1.6358,1.6358,1.6356,1.6357,165100000.0
2007-05-16 11:28:00,1.6357,1.6359,1.6357,1.6357,248699999.0
2007-05-16 11:29:00,1.6357,1.636,1.6355,1.6359,102900000.0
2007-05-16 11:30:00,1.6358,1.636,1.6358,1.636,227200000.0
2007-05-16 11:31:00,1.636,1.6362,1.6359,1.6359,223700000.0
2007-05-16 11:32:00,1.6359,1.6359,1.6357,1.6357,82800000.0
2007-05-16 11:33:00,1.6357,1.6359,1.6356,1.6359,327099998.0
2007-05-16 11:34:00,1.6359,1.636,1.6358,1.6358,149299998.0
2007-05-16 11:35:00,1.636,1.636,1.6357,1.6357,129300000.0
2007-05-16 11:36:00,1.6357,1.636,1.6356,1.636,174000000.0
2007-05-16 11:37:00,1.6359,1.6362,1.6358,1.6362,285100000.0
2007-05-16 11:38:00,1.6362,1.6362,1.6361,1.6361,23100000.0
2007-05-16 11:39:00,1.6361,1.6361,1.636,1.636,148200000.0
2007-05-16 11:40:00,1.6361,1.6362,1.6359,1.636,71800000.0
2007-05-16 11:41:00,1.636,1.636,1.6358,1.6358,114000000.0
2007-05-16 11:42:00,1.6358,1.6362,1.6357,1.6359,160099999.0
2007-05-16 11:43:00,1.6359,1.6362,1.6358,1.6362,105200000.0
2007-05-16 11:44:00,1.6362,1.6362,1.6358,1.636,146500000.0
2007-05-16 11:45:00,1.636,1.6362,1.6359,1.6361,223499999.0
2007-05-16 11:46:00,1.6361,1.6361,1.636,1.6361,46200000.0
2007-05-16 11:47:00,1.6362,1.6362,1.6361,1.6361,4800000.0
2007-05-16 11:49:00,1.6361,1.6361,1.636,1.636,7200000.0
2007-05-16 11:50:00,1.6359,1.6363,1.6359,1.6363,176200000.0
2007-05-16 11:51:00,1.6362,1.6365,1.6362,1.6364,256000000.0
2007-05-16 11:52:00,1.6365,1.6371,1.6365,1.6368,212700000.0
2007-05-16 11:53:00,1.6369,1.6369,1.6367,1.6369,122900000.0
2007-05-16 11:54:00,1.6369,1.6369,1.6368,1.6369,138500000.0
2007-05-16 11:55:00,1.637,1.6371,1.6367,1.6367,313699998.0
2007-05-16 11:56:00,1.6368,1.637,1.6367,1.6367,125500000.0
2007-05-16 11:57:00,1.6368,1.637,1.6368,1.6368,37900000.0
2007-05-16 11:58:00,1.6369,1.6369,1.6368,1.6368,87500000.0
2007-05-16 11:59:00,1.6368,1.6368,1.6366,1.6366,49400000.0
2007-05-16 12:00:00,1.6366,1.6366,1.6366,1.6366,9600000.0
2007-05-16 12:01:00,1.6366,1.6368,1.6365,1.6366,110200000.0
2007-05-16 12:02:00,1.6366,1.6366,1.6365,1.6365,31900000.0
2007-05-16 12:03:00,1.6365,1.6366,1.6364,1.6365,118600000.0
2007-05-16 12:04:00,1.6364,1.6365,1.6364,1.6365,12900000.0
2007-05-16 12:05:00,1.6365,1.6366,1.6364,1.6365,35200000.0
2007-05-16 12:06:00,1.6365,1.6366,1.6365,1.6366,61300000.0
2007-05-16 12:07:00,1.6366,1.6366,1.6366,1.6366,2400000.0
2007-05-16 12:08:00,1.6366,1.6366,1.6362,1.6362,55000000.0
2007-05-16 12:09:00,1.6363,1.6364,1.6363,1.6363,77600000.0
2007-05-16 12:10:00,1.6363,1.6367,1.6363,1.6367,146400000.0
2007-05-16 12:11:00,1.6365,1.6367,1.6363,1.6363,148500000.0
2007-05-16 12:12:00,1.6364,1.6365,1.6363,1.6365,144200000.0
2007-05-16 12:13:00,1.6364,1.6365,1.6364,1.6365,14800000.0
2007-05-16 12:14:00,1.6364,1.6365,1.6364,1.6365,18400000.0
2007-05-16 12:15:00,1.6364,1.6364,1.6363,1.6363,101600000.0
2007-05-16 12:16:00,1.6363,1.6363,1.6362,1.6363,26400000.0
2007-05-16 12:17:00,1.6362,1.6364,1.6362,1.6363,146500000.0
2007-05-16 12:18:00,1.6365,1.6369,1.6365,1.6369,26499999.0
2007-05-16 12:19:00,1.6369,1.6369,1.6365,1.6367,101000000.0
2007-05-16 12:20:00,1.6367,1.6369,1.6366,1.6368,225099999.0
2007-05-16 12:21:00,1.6367,1.637,1.6367,1.637,80500000.0
2007-05-16 12:22:00,1.637,1.637,1.6365,1.6367,30600000.0
2007-05-16 12:23:00,1.6366,1.6367,1.6366,1.6367,29400000.0
2007-05-16 12:24:00,1.6367,1.6367,1.6365,1.6367,64100000.0
2007-05-16 12:25:00,1.6367,1.6368,1.6366,1.6367,142700000.0
2007-05-16 12:26:00,1.6367,1.6367,1.6364,1.6365,137000000.0
2007-05-16 12:27:00,1.6365,1.6366,1.6364,1.6364,86000000.0
2007-05-16 12:28:00,1.6364,1.6364,1.6362,1.6363,86300000.0
2007-05-16 12:29:00,1.6363,1.6363,1.6362,1.6363,17700000.0
2007-05-16 12:30:00,1.6363,1.6364,1.6362,1.6362,71699999.0
2007-05-16 12:31:00,1.6363,1.6364,1.6363,1.6363,22200000.0
2007-05-16 12:32:00,1.6363,1.6366,1.6363,1.6365,101900000.0
2007-05-16 12:33:00,1.6365,1.6365,1.6364,1.6364,24700000.0
2007-05-16 12:34:00,1.6365,1.6366,1.6363,1.6364,159799998.0
2007-05-16 12:35:00,1.6366,1.6366,1.6363,1.6364,156699997.0
2007-05-16 12:36:00,1.6364,1.6368,1.6364,1.6366,104000000.0
2007-05-16 12:37:00,1.6364,1.6366,1.6364,1.6366,82699999.0
2007-05-16 12:38:00,1.6366,1.6366,1.6363,1.6364,47900000.0
2007-05-16 12:39:00,1.6363,1.6365,1.6363,1.6365,91800001.0
2007-05-16 12:40:00,1.6364,1.6365,1.6363,1.6365,55099999.0
2007-05-16 12:41:00,1.6365,1.6365,1.6362,1.6364,143399999.0
2007-05-16 12:42:00,1.6364,1.6365,1.6363,1.6364,100000000.0
2007-05-16 12:43:00,1.6364,1.6365,1.6361,1.6362,185400000.0
2007-05-16 12:44:00,1.6363,1.6364,1.6362,1.6362,21300000.0
2007-05-16 12:45:00,1.6362,1.6362,1.6362,1.6362,35500000.0
2007-05-16 12:46:00,1.6362,1.6364,1.6362,1.6364,40200000.0
2007-05-16 12:48:00,1.6365,1.6365,1.6364,1.6365,50000000.0
2007-05-16 12:49:00,1.6365,1.6365,1.636,1.636,72300000.0
2007-05-16 12:50:00,1.6362,1.6364,1.636,1.6361,243000000.0
2007-05-16 12:51:00,1.6362,1.6364,1.6362,1.6364,49000000.0
2007-05-16 12:52:00,1.6363,1.6363,1.636,1.6361,117200000.0
2007-05-16 12:53:00,1.6362,1.6364,1.6362,1.6362,76800000.0
2007-05-16 12:54:00,1.6362,1.6363,1.6362,1.6363,46500000.0
2007-05-16 12:55:00,1.6363,1.6363,1.6361,1.6363,159800000.0
2007-05-16 12:56:00,1.6364,1.6365,1.6363,1.6363,60200000.0
2007-05-16 12:57:00,1.6363,1.6363,1.6359,1.636,179400000.0
2007-05-16 12:58:00,1.636,1.6361,1.6358,1.636,209900000.0
2007-05-16 12:59:00,1.636,1.636,1.6358,1.6358,79100000.0
2007-05-16 13:00:00,1.6359,1.6359,1.6356,1.6358,178400000.0
2007-05-16 13:01:00,1.6357,1.6359,1.6356,1.6359,146100000.0
2007-05-16 13:02:00,1.6359,1.6361,1.6358,1.6361,39000000.0
2007-05-16 13:03:00,1.6361,1.6364,1.636,1.6364,99300002.0
2007-05-16 13:04:00,1.6364,1.6364,1.6361,1.6362,62100000.0
2007-05-16 13:05:00,1.6363,1.6364,1.636,1.636,61800000.0
2007-05-16 13:06:00,1.636,1.6362,1.6359,1.6361,123900000.0
2007-05-16 13:07:00,1.6361,1.6361,1.6358,1.636,96600000.0
2007-05-16 13:08:00,1.6359,1.6362,1.6358,1.6361,91500000.0
2007-05-16 13:09:00,1.6361,1.6361,1.636,1.6361,63500000.0
2007-05-16 13:10:00,1.636,1.6363,1.636,1.6362,72200000.0
2007-05-16 13:11:00,1.6361,1.6361,1.6355,1.6355,210600000.0
2007-05-16 13:12:00,1.6356,1.6356,1.6354,1.6354,152300000.0
2007-05-16 13:13:00,1.6352,1.6353,1.6349,1.6349,182800000.0
2007-05-16 13:14:00,1.635,1.6353,1.635,1.6353,84300000.0
2007-05-16 13:15:00,1.6353,1.6353,1.635,1.6351,236400000.0
2007-05-16 13:16:00,1.6351,1.6352,1.635,1.6351,168900000.0
2007-05-16 13:17:00,1.6351,1.6353,1.635,1.6353,67000000.0
2007-05-16 13:18:00,1.6352,1.6354,1.6352,1.6353,48600000.0
2007-05-16 13:19:00,1.6353,1.6353,1.6351,1.6351,97100000.0
2007-05-16 13:20:00,1.6351,1.6352,1.6351,1.6352,25600000.0
2007-05-16 13:21:00,1.6351,1.6352,1.6351,1.6352,53600000.0
2007-05-16 13:22:00,1.6351,1.6352,1.6351,1.6352,101900000.0
2007-05-16 13:23:00,1.6352,1.6354,1.6352,1.6353,93800000.0
2007-05-16 13:24:00,1.6353,1.6355,1.6353,1.6354,46800000.0
2007-05-16 13:25:00,1.6354,1.6356,1.6354,1.6356,100700000.0
2007-05-16 13:26:00,1.6356,1.6356,1.6352,1.6353,79100000.0
2007-05-16 13:27:00,1.6353,1.6355,1.6353,1.6354,28800000.0
2007-05-16 13:28:00,1.6353,1.6354,1.6352,1.6354,36800000.0
2007-05-16 13:29:00,1.6354,1.6359,1.6353,1.6358,166200000.0
2007-05-16 13:30:00,1.6358,1.6358,1.6355,1.6358,55600000.0
2007-05-16 13:31:00,1.6358,1.636,1.6353,1.6356,174200000.0
2007-05-16 13:32:00,1.6356,1.6357,1.6355,1.6355,148400000.0
2007-05-16 13:33:00,1.6355,1.6356,1.6355,1.6356,34500000.0
2007-05-16 13:34:00,1.6356,1.6356,1.6354,1.6354,64000000.0
2007-05-16 13:35:00,1.6354,1.6354,1.6352,1.6353,31400000.0
2007-05-16 13:36:00,1.6354,1.6355,1.6354,1.6354,32900000.0
2007-05-16 13:37:00,1.6354,1.6354,1.6352,1.6353,149400000.0
2007-05-16 13:38:00,1.6355,1.6355,1.635,1.6352,327900001.0
2007-05-16 13:39:00,1.6352,1.6354,1.6351,1.6352,459600007.0
2007-05-16 13:40:00,1.6352,1.6356,1.6352,1.6353,189000000.0
2007-05-16 13:41:00,1.6354,1.6357,1.6352,1.6354,258000000.0
2007-05-16 13:42:00,1.6354,1.6355,1.6353,1.6354,195700000.0
2007-05-16 13:43:00,1.6354,1.6355,1.6351,1.6354,246500001.0
2007-05-16 13:44:00,1.6354,1.6355,1.6353,1.6355,188600000.0
2007-05-16 13:45:00,1.6354,1.6354,1.6352,1.6352,59499999.0
2007-05-16 13:46:00,1.6354,1.6355,1.6352,1.6353,118400000.0
2007-05-16 13:47:00,1.6353,1.6353,1.6353,1.6353,54500000.0
2007-05-16 13:48:00,1.6353,1.6353,1.6351,1.6352,79600000.0
2007-05-16 13:49:00,1.6352,1.6352,1.6348,1.6351,233900000.0
2007-05-16 13:50:00,1.6351,1.6351,1.6345,1.635,231199999.0
2007-05-16 13:51:00,1.635,1.635,1.6346,1.6348,127100000.0
2007-05-16 13:52:00,1.6348,1.6351,1.6347,1.635,254500000.0
2007-05-16 13:53:00,1.6352,1.6353,1.635,1.6353,157200001.0
2007-05-16 13:54:00,1.6353,1.6353,1.6352,1.6353,160800000.0
2007-05-16 13:55:00,1.6352,1.6353,1.6351,1.6353,47300000.0
2007-05-16 13:56:00,1.6353,1.6354,1.6352,1.6354,152100000.0
2007-05-16 13:57:00,1.6354,1.6367,1.6354,1.6361,239500000.0
2007-05-16 13:58:00,1.6361,1.6367,1.6359,1.6362,349699996.0
2007-05-16 13:59:00,1.6363,1.6366,1.6361,1.6361,310499999.0
2007-05-16 14:00:00,1.6362,1.6366,1.6361,1.6366,377000000.0
2007-05-16 14:01:00,1.6364,1.6364,1.636,1.6361,312600000.0
2007-05-16 14:02:00,1.636,1.6361,1.6358,1.636,220200000.0
2007-05-16 14:03:00,1.636,1.6363,1.6358,1.6359,175700001.0
2007-05-16 14:04:00,1.636,1.6363,1.6359,1.6359,394900003.0
2007-05-16 14:05:00,1.6358,1.636,1.6358,1.6359,173200001.0
2007-05-16 14:06:00,1.6359,1.6363,1.6359,1.6362,182000000.0
2007-05-16 14:07:00,1.6361,1.6362,1.6359,1.6359,55200000.0
2007-05-16 14:08:00,1.636,1.636,1.6356,1.6356,272799999.0
2007-05-16 14:09:00,1.6357,1.6358,1.6356,1.6357,67200000.0
2007-05-16 14:10:00,1.6357,1.6361,1.6353,1.6361,289700000.0
2007-05-16 14:11:00,1.636,1.6364,1.6357,1.6364,272100000.0
2007-05-16 14:12:00,1.6363,1.6367,1.636,1.6361,220200001.0
2007-05-16 14:13:00,1.636,1.6362,1.6357,1.636,236400001.0
2007-05-16 14:14:00,1.6356,1.6358,1.6355,1.6358,79600000.0
2007-05-16 14:15:00,1.6358,1.6358,1.6355,1.6356,89800000.0
2007-05-16 14:16:00,1.6356,1.6359,1.6354,1.6357,177300000.0
2007-05-16 14:17:00,1.6357,1.6359,1.6356,1.6357,128400000.0
2007-05-16 14:18:00,1.6357,1.6362,1.6357,1.6362,91300000.0
2007-05-16 14:19:00,1.6363,1.6369,1.6362,1.6366,272400000.0
2007-05-16 14:20:00,1.6366,1.6367,1.6359,1.6365,312600000.0
2007-05-16 14:21:00,1.6366,1.6369,1.6364,1.6369,117600001.0
2007-05-16 14:22:00,1.6369,1.6369,1.6366,1.6368,108000000.0
2007-05-16 14:23:00,1.6368,1.6373,1.6368,1.637,208600002.0
2007-05-16 14:24:00,1.6371,1.6374,1.637,1.6374,280700000.0
2007-05-16 14:25:00,1.6374,1.6374,1.6369,1.6369,154899999.0
2007-05-16 14:26:00,1.6369,1.6372,1.6368,1.6371,161900000.0
2007-05-16 14:27:00,1.6371,1.6376,1.637,1.6375,170200000.0
2007-05-16 14:28:00,1.6375,1.6375,1.6372,1.6372,215600001.0
2007-05-16 14:29:00,1.6372,1.6372,1.6363,1.6366,169100000.0
2007-05-16 14:30:00,1.6363,1.6371,1.6359,1.6367,164700000.0
2007-05-16 14:31:00,1.6367,1.6371,1.6367,1.6371,222800002.0
2007-05-16 14:32:00,1.6371,1.6379,1.6368,1.6379,233200000.0
2007-05-16 14:33:00,1.6376,1.6379,1.6372,1.6372,141200000.0
2007-05-16 14:34:00,1.6371,1.6373,1.6369,1.6371,215100000.0
2007-05-16 14:35:00,1.6371,1.6376,1.6369,1.6374,131400000.0
2007-05-16 14:36:00,1.6374,1.6374,1.6371,1.6371,66900000.0
2007-05-16 14:37:00,1.6371,1.6375,1.6371,1.6375,146100002.0
2007-05-16 14:38:00,1.6374,1.6381,1.6372,1.6378,314300002.0
2007-05-16 14:39:00,1.6378,1.6379,1.6376,1.6379,215300000.0
2007-05-16 14:40:00,1.6379,1.638,1.6377,1.6378,220600000.0
2007-05-16 14:41:00,1.6378,1.638,1.6375,1.6377,283399998.0
2007-05-16 14:42:00,1.6378,1.6379,1.6375,1.6377,260200003.0
2007-05-16 14:43:00,1.6377,1.6378,1.6375,1.6378,217999999.0
2007-05-16 14:44:00,1.6378,1.6379,1.6375,1.6378,188899998.0
2007-05-16 14:45:00,1.6378,1.6378,1.6372,1.6374,68100000.0
2007-05-16 14:46:00,1.6374,1.6377,1.6374,1.6375,268100000.0
2007-05-16 14:47:00,1.6375,1.6381,1.6372,1.6378,185000000.0
2007-05-16 14:48:00,1.6379,1.6379,1.6374,1.6374,139100001.0
2007-05-16 14:49:00,1.6375,1.6379,1.6373,1.6377,184800003.0
2007-05-16 14:50:00,1.6376,1.638,1.6376,1.6378,266700001.0
2007-05-16 14:51:00,1.6379,1.6381,1.6377,1.6379,154600000.0
2007-05-16 14:52:00,1.6379,1.6382,1.6378,1.638,234300000.0
2007-05-16 14:53:00,1.6379,1.6379,1.6377,1.6379,118100000.0
2007-05-16 14:54:00,1.6379,1.6379,1.6376,1.6379,200300000.0
2007-05-16 14:55:00,1.6379,1.6379,1.6375,1.6376,125500000.0
2007-05-16 14:56:00,1.6376,1.638,1.6374,1.6377,420200002.0
2007-05-16 14:57:00,1.6377,1.6377,1.6375,1.6377,151900001.0
2007-05-16 14:58:00,1.6377,1.638,1.6375,1.638,135800000.0
2007-05-16 14:59:00,1.638,1.6385,1.6379,1.6383,241499999.0
2007-05-16 15:00:00,1.6383,1.6389,1.6383,1.6389,226599999.0
2007-05-16 15:01:00,1.6389,1.6391,1.6388,1.639,337899998.0
2007-05-16 15:02:00,1.639,1.6395,1.6389,1.6395,246400005.0
2007-05-16 15:03:00,1.6395,1.6395,1.6392,1.6392,66400000.0
2007-05-16 15:04:00,1.6392,1.6394,1.6391,1.6392,56800000.0
2007-05-16 15:05:00,1.6392,1.6396,1.6388,1.6395,111100000.0
2007-05-16 15:06:00,1.6395,1.6395,1.639,1.639,116800000.0
2007-05-16 15:07:00,1.639,1.6393,1.6388,1.6388,100700000.0
2007-05-16 15:08:00,1.6387,1.6391,1.6387,1.6391,100000000.0
2007-05-16 15:09:00,1.639,1.6392,1.6385,1.6388,147799998.0
2007-05-16 15:10:00,1.6388,1.6392,1.6386,1.6392,144900000.0
2007-05-16 15:11:00,1.6392,1.6395,1.639,1.639,144500000.0
2007-05-16 15:12:00,1.6391,1.6397,1.6391,1.6397,233200000.0
2007-05-16 15:13:00,1.6397,1.6398,1.6393,1.6396,143300000.0
2007-05-16 15:14:00,1.6396,1.64,1.6392,1.6394,207200000.0
2007-05-16 15:15:00,1.6393,1.6396,1.6379,1.6394,250100000.0
2007-05-16 15:16:00,1.6394,1.6397,1.6391,1.6395,277500000.0
2007-05-16 15:17:00,1.6393,1.6398,1.6393,1.6397,257600000.0
2007-05-16 15:18:00,1.6398,1.64,1.6396,1.6399,214900000.0
2007-05-16 15:19:00,1.6399,1.6399,1.6391,1.6391,152700000.0
2007-05-16 15:20:00,1.6391,1.6398,1.639,1.6397,298200003.0
2007-05-16 15:21:00,1.6398,1.6398,1.6393,1.6398,374900000.0
2007-05-16 15:22:00,1.6398,1.6401,1.6397,1.64,204600001.0
2007-05-16 15:23:00,1.64,1.6405,1.6398,1.64,227700001.0
2007-05-16 15:24:00,1.6402,1.6405,1.6399,1.6402,315800000.0
2007-05-16 15:25:00,1.6402,1.6407,1.6401,1.6404,367499997.0
2007-05-16 15:26:00,1.6405,1.6408,1.6403,1.6408,322900000.0
2007-05-16 15:27:00,1.6407,1.6408,1.6406,1.6407,247600000.0
2007-05-16 15:28:00,1.6407,1.6412,1.6407,1.6407,336499998.0
2007-05-16 15:29:00,1.6408,1.6408,1.6405,1.6406,181100001.0
2007-05-16 15:30:00,1.6407,1.6408,1.6405,1.6406,166400001.0
2007-05-16 15:31:00,1.6406,1.6409,1.6406,1.6409,125300003.0
2007-05-16 15:32:00,1.6409,1.6411,1.6408,1.641,246800000.0
2007-05-16 15:33:00,1.6409,1.6409,1.6406,1.6406,321000000.0
2007-05-16 15:34:00,1.6406,1.6407,1.6403,1.6405,61100000.0
2007-05-16 15:35:00,1.6404,1.6406,1.6404,1.6405,159400000.0
2007-05-16 15:36:00,1.6405,1.6407,1.6404,1.6404,372999998.0
2007-05-16 15:37:00,1.6404,1.6407,1.6403,1.6407,346200004.0
2007-05-16 15:38:00,1.6407,1.6409,1.6404,1.6404,98400000.0
2007-05-16 15:39:00,1.6403,1.6405,1.6402,1.6404,209299997.0
2007-05-16 15:40:00,1.6405,1.6405,1.6401,1.6402,113200000.0
2007-05-16 15:41:00,1.6403,1.6405,1.6403,1.6405,12800000.0
2007-05-16 15:42:00,1.6405,1.6406,1.6403,1.6404,209700000.0
2007-05-16 15:43:00,1.6406,1.6407,1.6405,1.6407,65800000.0
2007-05-16 15:44:00,1.6407,1.6408,1.6404,1.6404,300200000.0
2007-05-16 15:45:00,1.6404,1.6407,1.6404,1.6405,316600000.0
2007-05-16 15:46:00,1.6406,1.6407,1.6404,1.6406,73799999.0
2007-05-16 15:47:00,1.6406,1.6409,1.6405,1.6407,182200000.0
2007-05-16 15:48:00,1.6407,1.6407,1.6405,1.6405,143800000.0
2007-05-16 15:49:00,1.6405,1.641,1.6405,1.6409,202500000.0
2007-05-16 15:50:00,1.6411,1.6412,1.641,1.641,225300000.0
2007-05-16 15:51:00,1.641,1.6411,1.6408,1.6408,282600001.0
2007-05-16 15:52:00,1.6408,1.6411,1.6407,1.6411,234000003.0
2007-05-16 15:53:00,1.641,1.6413,1.6409,1.6412,80900000.0
2007-05-16 15:54:00,1.6412,1.6415,1.6412,1.6413,145700000.0
2007-05-16 15:55:00,1.6414,1.6414,1.6413,1.6414,41800000.0
2007-05-16 15:56:00,1.6413,1.6419,1.6413,1.6419,189100000.0
2007-05-16 15:57:00,1.6419,1.642,1.6417,1.6417,200900001.0
2007-05-16 15:58:00,1.6418,1.6418,1.6412,1.6414,187500002.0
2007-05-16 15:59:00,1.6414,1.6426,1.6412,1.6426,585500008.0
2007-05-16 16:00:00,1.6427,1.643,1.6423,1.6427,280000000.0
2007-05-16 16:01:00,1.6426,1.6427,1.6421,1.6426,407100001.0
2007-05-16 16:02:00,1.6426,1.6429,1.6426,1.6428,262400000.0
2007-05-16 16:03:00,1.6427,1.6429,1.6426,1.6429,250099999.0
2007-05-16 16:04:00,1.6429,1.6429,1.6422,1.6422,278200000.0
2007-05-16 16:05:00,1.6422,1.6428,1.6422,1.6426,390300001.0
2007-05-16 16:06:00,1.6428,1.6428,1.6423,1.6427,245500004.0
2007-05-16 16:07:00,1.6427,1.6428,1.6424,1.6428,419900001.0
2007-05-16 16:08:00,1.6428,1.6429,1.6424,1.6424,206800000.0
2007-05-16 16:09:00,1.6424,1.6424,1.6421,1.6422,155299999.0
2007-05-16 16:10:00,1.6421,1.6422,1.6419,1.642,264399999.0
2007-05-16 16:11:00,1.6421,1.6423,1.6419,1.6423,342400000.0
2007-05-16 16:12:00,1.6423,1.6432,1.6421,1.6431,251300000.0
2007-05-16 16:13:00,1.643,1.6432,1.6429,1.6429,162100000.0
2007-05-16 16:14:00,1.6429,1.643,1.6425,1.6428,294500000.0
2007-05-16 16:15:00,1.6428,1.6429,1.6427,1.6427,134200000.0
2007-05-16 16:16:00,1.6427,1.6429,1.6426,1.6427,157900000.0
2007-05-16 16:17:00,1.6426,1.6428,1.6421,1.6424,584599997.0
2007-05-16 16:18:00,1.6422,1.6424,1.642,1.6424,415900003.0
2007-05-16 16:19:00,1.6425,1.6426,1.6424,1.6425,244400000.0
2007-05-16 16:20:00,1.6425,1.6426,1.642,1.642,150600000.0
2007-05-16 16:21:00,1.6419,1.6423,1.6419,1.6419,258900000.0
2007-05-16 16:22:00,1.6419,1.6421,1.6417,1.6419,368300001.0
2007-05-16 16:23:00,1.6418,1.6419,1.6418,1.6419,77299999.0
2007-05-16 16:24:00,1.6419,1.6421,1.6418,1.6419,91600000.0
2007-05-16 16:25:00,1.642,1.6426,1.642,1.6426,479500004.0
2007-05-16 16:26:00,1.6425,1.6426,1.6418,1.6418,351700001.0
2007-05-16 16:27:00,1.6418,1.6418,1.6415,1.6417,275400000.0
2007-05-16 16:28:00,1.6417,1.6419,1.6415,1.6419,185299998.0
2007-05-16 16:29:00,1.6419,1.6419,1.6412,1.6414,192300002.0
2007-05-16 16:30:00,1.6415,1.6415,1.6412,1.6413,111500000.0
2007-05-16 16:31:00,1.6414,1.6415,1.6412,1.6412,182500002.0
2007-05-16 16:32:00,1.6413,1.6414,1.6411,1.6414,208599996.0
2007-05-16 16:33:00,1.6413,1.6416,1.6411,1.6415,244700004.0
2007-05-16 16:34:00,1.6415,1.6418,1.6415,1.6416,263300002.0
2007-05-16 16:35:00,1.6417,1.6417,1.6413,1.6414,281699999.0
2007-05-16 16:36:00,1.6416,1.6417,1.6413,1.6413,180800000.0
2007-05-16 16:37:00,1.6413,1.6414,1.6412,1.6414,107900001.0
2007-05-16 16:38:00,1.6415,1.6415,1.6411,1.6411,75000000.0
2007-05-16 16:39:00,1.6411,1.6413,1.6411,1.6412,208299999.0
2007-05-16 16:40:00,1.6411,1.6413,1.6411,1.6412,96099999.0
2007-05-16 16:41:00,1.6412,1.6412,1.6409,1.6409,107600001.0
2007-05-16 16:42:00,1.6409,1.6409,1.6406,1.6406,177300001.0
2007-05-16 16:43:00,1.6407,1.6408,1.6406,1.6408,84800001.0
2007-05-16 16:44:00,1.6409,1.6412,1.6409,1.641,94100000.0
2007-05-16 16:45:00,1.641,1.641,1.6409,1.6409,7300000.0
2007-05-16 16:46:00,1.6409,1.6409,1.6406,1.6407,120199999.0
2007-05-16 16:47:00,1.6408,1.6416,1.6408,1.6415,360000000.0
2007-05-16 16:48:00,1.6414,1.6416,1.6413,1.6414,232000000.0
2007-05-16 16:49:00,1.6414,1.6426,1.6413,1.6426,216100000.0
2007-05-16 16:50:00,1.6426,1.6426,1.6421,1.6422,160300000.0
2007-05-16 16:51:00,1.6422,1.6423,1.6421,1.6422,109799999.0
2007-05-16 16:52:00,1.6422,1.6427,1.6422,1.6426,338900000.0
2007-05-16 16:53:00,1.643,1.6438,1.6429,1.6438,350700003.0
2007-05-16 16:54:00,1.6436,1.644,1.6436,1.6439,226300000.0
2007-05-16 16:55:00,1.6439,1.6439,1.6434,1.6435,182000001.0
2007-05-16 16:56:00,1.6434,1.6436,1.6433,1.6436,123200000.0
2007-05-16 16:57:00,1.6436,1.644,1.6436,1.6437,295400002.0
2007-05-16 16:58:00,1.6438,1.6441,1.6431,1.6433,306300001.0
2007-05-16 16:59:00,1.6433,1.6445,1.6433,1.6443,699800005.0
2007-05-16 17:00:00,1.6442,1.6442,1.6437,1.6438,86300000.0
2007-05-16 17:01:00,1.6438,1.6439,1.6436,1.6438,185600000.0
2007-05-16 17:02:00,1.6438,1.6443,1.6438,1.6441,240399999.0
2007-05-16 17:03:00,1.6442,1.6445,1.6441,1.6443,276000003.0
2007-05-16 17:04:00,1.6444,1.6444,1.644,1.644,143000000.0
2007-05-16 17:05:00,1.6441,1.6443,1.6439,1.644,226100000.0
2007-05-16 17:06:00,1.6439,1.6442,1.6437,1.6438,191099997.0
2007-05-16 17:07:00,1.6438,1.6439,1.6435,1.6436,213200001.0
2007-05-16 17:08:00,1.6435,1.6436,1.6425,1.6435,319600000.0
2007-05-16 17:09:00,1.6433,1.6434,1.6422,1.6422,178600000.0
2007-05-16 17:10:00,1.6422,1.6428,1.6422,1.6426,262900000.0
2007-05-16 17:11:00,1.6424,1.6426,1.6411,1.6416,384000000.0
2007-05-16 17:12:00,1.6416,1.642,1.6414,1.6416,295900000.0
2007-05-16 17:13:00,1.6417,1.6422,1.6412,1.6412,389700000.0
2007-05-16 17:14:00,1.6414,1.6421,1.641,1.6418,931800001.0
2007-05-16 17:15:00,1.6418,1.642,1.6417,1.6418,188800000.0
2007-05-16 17:16:00,1.6418,1.6421,1.6415,1.6418,357100001.0
2007-05-16 17:17:00,1.6418,1.6419,1.6414,1.6415,382800004.0
2007-05-16 17:18:00,1.6415,1.6417,1.6409,1.6413,319700000.0
2007-05-16 17:19:00,1.6413,1.6413,1.6406,1.6407,558000000.0
2007-05-16 17:20:00,1.6407,1.6412,1.6406,1.641,363299999.0
2007-05-16 17:21:00,1.641,1.6413,1.6406,1.6409,511099999.0
2007-05-16 17:22:00,1.641,1.6412,1.6408,1.641,422899999.0
2007-05-16 17:23:00,1.641,1.6412,1.6408,1.6409,234400000.0
2007-05-16 17:24:00,1.641,1.6412,1.6409,1.641,195800000.0
2007-05-16 17:25:00,1.6409,1.6409,1.6402,1.6405,271400000.0
2007-05-16 17:26:00,1.6405,1.6405,1.6402,1.6403,179200000.0
2007-05-16 17:27:00,1.6404,1.6409,1.6404,1.6409,156700000.0
2007-05-16 17:28:00,1.6409,1.641,1.6404,1.6406,366100000.0
2007-05-16 17:29:00,1.6405,1.6409,1.6403,1.6408,498000000.0
2007-05-16 17:30:00,1.6408,1.6409,1.6404,1.6404,201100000.0
2007-05-16 17:31:00,1.6404,1.6406,1.6402,1.6402,210100000.0
2007-05-16 17:32:00,1.6404,1.6407,1.6402,1.6403,260700002.0
2007-05-16 17:33:00,1.6402,1.6404,1.64,1.6403,169200000.0
2007-05-16 17:34:00,1.6403,1.6405,1.64,1.6401,135100000.0
2007-05-16 17:35:00,1.6401,1.6403,1.6399,1.6399,115500000.0
2007-05-16 17:36:00,1.64,1.6407,1.64,1.6407,162500000.0
2007-05-16 17:37:00,1.6407,1.6409,1.6405,1.6407,164600000.0
2007-05-16 17:38:00,1.6407,1.6409,1.6406,1.6409,47200000.0
2007-05-16 17:39:00,1.6409,1.641,1.6408,1.641,115200000.0
2007-05-16 17:40:00,1.641,1.6412,1.6407,1.6407,222700000.0
2007-05-16 17:41:00,1.6407,1.6412,1.6406,1.6412,177800000.0
2007-05-16 17:42:00,1.6412,1.6412,1.641,1.6411,103100000.0
2007-05-16 17:43:00,1.6411,1.6413,1.6411,1.6411,67600000.0
2007-05-16 17:44:00,1.6412,1.6423,1.6411,1.6421,186500000.0
2007-05-16 17:45:00,1.642,1.642,1.6417,1.6418,244700000.0
2007-05-16 17:46:00,1.6418,1.6418,1.6412,1.6415,105500000.0
2007-05-16 17:47:00,1.6414,1.6416,1.6413,1.6415,212000000.0
2007-05-16 17:48:00,1.6415,1.6415,1.6407,1.6408,214600000.0
2007-05-16 17:49:00,1.6408,1.6415,1.6407,1.6409,221600000.0
2007-05-16 17:50:00,1.6408,1.6412,1.6407,1.6407,100200000.0
2007-05-16 17:51:00,1.6407,1.6408,1.6402,1.6404,208500000.0
2007-05-16 17:52:00,1.6404,1.6404,1.64,1.64,92000000.0
2007-05-16 17:53:00,1.64,1.64,1.6397,1.6399,109600000.0
2007-05-16 17:54:00,1.6398,1.6402,1.6396,1.6396,137900000.0
2007-05-16 17:55:00,1.6397,1.6399,1.6395,1.6395,54000000.0
2007-05-16 17:56:00,1.6396,1.6396,1.6392,1.6393,140300000.0
2007-05-16 17:57:00,1.6391,1.6394,1.639,1.6392,220800000.0
2007-05-16 17:58:00,1.6394,1.6394,1.639,1.6394,253700000.0
2007-05-16 17:59:00,1.6394,1.6395,1.6391,1.6393,396999999.0
2007-05-16 18:00:00,1.6393,1.6395,1.6391,1.6394,287199998.0
2007-05-16 18:01:00,1.6394,1.6395,1.6391,1.6393,310000001.0
2007-05-16 18:02:00,1.6392,1.6398,1.639,1.6397,446100001.0
2007-05-16 18:03:00,1.6396,1.6397,1.639,1.6393,486200001.0
2007-05-16 18:04:00,1.6394,1.6396,1.6387,1.639,361000001.0
2007-05-16 18:05:00,1.639,1.6393,1.6389,1.639,319400001.0
2007-05-16 18:06:00,1.639,1.6391,1.6389,1.6389,232200001.0
2007-05-16 18:07:00,1.639,1.639,1.6383,1.6384,328200001.0
2007-05-16 18:08:00,1.6384,1.6385,1.6383,1.6384,245500001.0
2007-05-16 18:09:00,1.6384,1.639,1.6383,1.6388,298300004.0
2007-05-16 18:10:00,1.6388,1.6389,1.6386,1.6386,660300001.0
2007-05-16 18:11:00,1.6386,1.6388,1.6384,1.6387,479500000.0
2007-05-16 18:12:00,1.6387,1.6387,1.6383,1.6385,460600001.0
2007-05-16 18:13:00,1.6386,1.6388,1.6383,1.6385,360099999.0
2007-05-16 18:14:00,1.6386,1.6392,1.6385,1.639,480400001.0
2007-05-16 18:15:00,1.639,1.6394,1.6388,1.6389,416000000.0
2007-05-16 18:16:00,1.639,1.6392,1.6389,1.6392,145299999.0
2007-05-16 18:17:00,1.6393,1.6394,1.6388,1.6391,357899997.0
2007-05-16 18:18:00,1.6393,1.6394,1.639,1.6391,318500000.0
2007-05-16 18:19:00,1.6391,1.6393,1.639,1.6393,158800000.0
2007-05-16 18:20:00,1.6393,1.6395,1.6391,1.6394,370300003.0
2007-05-16 18:21:00,1.6394,1.6395,1.6392,1.6394,232700000.0
2007-05-16 18:22:00,1.6395,1.6395,1.6393,1.6395,225800002.0
2007-05-16 18:23:00,1.6395,1.6402,1.6394,1.6402,217600000.0
2007-05-16 18:24:00,1.6402,1.6408,1.6401,1.6407,321000006.0
2007-05-16 18:25:00,1.6406,1.6407,1.6404,1.6405,145900000.0
2007-05-16 18:26:00,1.6405,1.6405,1.6398,1.6402,245700000.0
2007-05-16 18:27:00,1.6402,1.6404,1.6399,1.6399,172000000.0
2007-05-16 18:28:00,1.6398,1.64,1.6396,1.6397,210100000.0
2007-05-16 18:29:00,1.6398,1.6398,1.6393,1.6397,149800001.0
2007-05-16 18:30:00,1.6397,1.6399,1.6397,1.6399,18500000.0
2007-05-16 18:31:00,1.64,1.64,1.6398,1.6398,75600000.0
2007-05-16 18:32:00,1.6398,1.6398,1.6393,1.6393,121800000.0
2007-05-16 18:33:00,1.6393,1.6396,1.6392,1.6395,215200000.0
2007-05-16 18:34:00,1.6395,1.64,1.6394,1.6396,230600000.0
2007-05-16 18:35:00,1.6395,1.6398,1.6395,1.6396,107600000.0
2007-05-16 18:36:00,1.6396,1.6397,1.6396,1.6396,4800000.0
2007-05-16 18:37:00,1.6396,1.6397,1.6395,1.6395,76800000.0
2007-05-16 18:38:00,1.6395,1.6395,1.6394,1.6395,43900000.0
2007-05-16 18:39:00,1.6395,1.6395,1.6393,1.6393,58300000.0
2007-05-16 18:40:00,1.6394,1.6398,1.6392,1.6393,282799999.0
2007-05-16 18:41:00,1.6394,1.6395,1.6393,1.6394,184499999.0
2007-05-16 18:42:00,1.6394,1.6395,1.6394,1.6394,38300000.0
2007-05-16 18:43:00,1.6394,1.6394,1.6393,1.6394,137000000.0
2007-05-16 18:44:00,1.6394,1.6395,1.6393,1.6394,160000000.0
2007-05-16 18:45:00,1.6392,1.6397,1.6392,1.6396,167599999.0
2007-05-16 18:46:00,1.6396,1.6397,1.6394,1.6396,108200000.0
2007-05-16 18:47:00,1.6395,1.6396,1.6391,1.6392,162200000.0
2007-05-16 18:48:00,1.6392,1.6394,1.6391,1.6391,210700000.0
2007-05-16 18:49:00,1.6391,1.6391,1.6391,1.6391,66900001.0
2007-05-16 18:50:00,1.6391,1.6393,1.6391,1.6391,111600000.0
2007-05-16 18:51:00,1.6391,1.6391,1.6389,1.6391,56899999.0
2007-05-16 18:52:00,1.6391,1.6393,1.6391,1.6393,150200000.0
2007-05-16 18:53:00,1.6393,1.6394,1.6391,1.6392,104700001.0
2007-05-16 18:54:00,1.6392,1.6395,1.6392,1.6395,45600000.0
2007-05-16 18:55:00,1.6395,1.6395,1.6392,1.6393,60100000.0
2007-05-16 18:56:00,1.6392,1.6393,1.6392,1.6392,80200000.0
2007-05-16 18:57:00,1.6392,1.6392,1.6391,1.6391,8800000.0
2007-05-16 18:58:00,1.6391,1.6392,1.6391,1.6392,48300000.0
2007-05-16 18:59:00,1.6393,1.6393,1.6391,1.6393,83200000.0
2007-05-16 19:00:00,1.6392,1.6396,1.6391,1.6395,266400001.0
2007-05-16 19:01:00,1.6395,1.6396,1.6394,1.6395,119600000.0
2007-05-16 19:02:00,1.6395,1.6398,1.6395,1.6398,44400000.0
2007-05-16 19:03:00,1.6398,1.6398,1.6396,1.6397,91500000.0
2007-05-16 19:04:00,1.6398,1.6399,1.6396,1.6396,145500000.0
2007-05-16 19:05:00,1.6397,1.6399,1.6397,1.6399,168500000.0
2007-05-16 19:06:00,1.6399,1.6399,1.6396,1.6396,97000000.0
2007-05-16 19:07:00,1.6397,1.6398,1.6396,1.6398,287900000.0
2007-05-16 19:08:00,1.6398,1.6399,1.6394,1.6394,179800000.0
2007-05-16 19:09:00,1.6394,1.6394,1.6392,1.6394,153700000.0
2007-05-16 19:10:00,1.6394,1.6394,1.6393,1.6393,12800000.0
2007-05-16 19:11:00,1.6393,1.6395,1.6393,1.6395,67600000.0
2007-05-16 19:12:00,1.6394,1.6395,1.6391,1.6393,117400000.0
2007-05-16 19:13:00,1.6393,1.6394,1.639,1.6393,184300000.0
2007-05-16 19:14:00,1.6392,1.6392,1.6388,1.639,273600006.0
2007-05-16 19:15:00,1.639,1.6391,1.6389,1.6389,90700002.0
2007-05-16 19:16:00,1.6389,1.6389,1.6386,1.6387,129500000.0
2007-05-16 19:17:00,1.6387,1.6389,1.6387,1.6388,189100000.0
2007-05-16 19:18:00,1.6389,1.6389,1.6387,1.6387,148900000.0
2007-05-16 19:19:00,1.6387,1.6388,1.6387,1.6388,6400000.0
2007-05-16 19:20:00,1.6388,1.6388,1.6387,1.6387,15200000.0
2007-05-16 19:21:00,1.6386,1.6386,1.6383,1.6385,214400000.0
2007-05-16 19:22:00,1.6386,1.6389,1.6385,1.6386,258900001.0
2007-05-16 19:23:00,1.6386,1.6386,1.6383,1.6384,97100001.0
2007-05-16 19:24:00,1.6382,1.6387,1.6381,1.6386,354699997.0
2007-05-16 19:25:00,1.6387,1.6387,1.6387,1.6387,33200000.0
2007-05-16 19:26:00,1.6386,1.639,1.6386,1.6389,234600000.0
2007-05-16 19:27:00,1.6388,1.639,1.6388,1.6389,139600000.0
2007-05-16 19:28:00,1.6389,1.639,1.6388,1.6389,139900000.0
2007-05-16 19:29:00,1.6389,1.639,1.6388,1.639,196799998.0
2007-05-16 19:30:00,1.6389,1.639,1.6389,1.6389,109400000.0
2007-05-16 19:31:00,1.6389,1.6389,1.6387,1.6389,186700000.0
2007-05-16 19:32:00,1.639,1.639,1.6389,1.6389,71000000.0
2007-05-16 19:33:00,1.639,1.6392,1.639,1.6391,46100000.0
2007-05-16 19:34:00,1.6391,1.6394,1.639,1.6392,121200000.0
2007-05-16 19:35:00,1.6392,1.6392,1.6388,1.639,136500000.0
2007-05-16 19:36:00,1.639,1.6391,1.6388,1.6388,195000000.0
2007-05-16 19:37:00,1.6389,1.6389,1.6388,1.6388,20800000.0
2007-05-16 19:38:00,1.6388,1.639,1.6386,1.6388,209100000.0
2007-05-16 19:39:00,1.6387,1.6387,1.6386,1.6387,33600000.0
2007-05-16 19:40:00,1.6387,1.6389,1.6387,1.6389,57200000.0
2007-05-16 19:41:00,1.6389,1.639,1.6389,1.639,13600000.0
2007-05-16 19:42:00,1.639,1.639,1.6389,1.6389,10600000.0
2007-05-16 19:43:00,1.639,1.6391,1.6388,1.6391,44400000.0
2007-05-16 19:44:00,1.6391,1.6391,1.6391,1.6391,67500000.0
2007-05-16 19:45:00,1.6391,1.6391,1.639,1.639,70000000.0
2007-05-16 19:46:00,1.6389,1.639,1.6389,1.639,86900000.0
2007-05-16 19:47:00,1.6391,1.6391,1.6388,1.6389,64400000.0
2007-05-16 19:48:00,1.6389,1.6391,1.6388,1.6391,122800000.0
2007-05-16 19:49:00,1.639,1.6392,1.6388,1.6389,142300000.0
2007-05-16 19:50:00,1.6388,1.639,1.6388,1.639,47000000.0
2007-05-16 19:52:00,1.6391,1.6391,1.6388,1.639,153500000.0
2007-05-16 19:53:00,1.639,1.6391,1.6388,1.639,158700000.0
2007-05-16 19:54:00,1.639,1.639,1.6389,1.639,101800000.0
2007-05-16 19:55:00,1.6391,1.6392,1.6391,1.6392,34900000.0
2007-05-16 19:56:00,1.6392,1.6392,1.6392,1.6392,56400000.0
2007-05-16 19:57:00,1.6392,1.6392,1.639,1.6391,119800000.0
2007-05-16 19:58:00,1.6391,1.6392,1.6391,1.6391,49800000.0
2007-05-16 19:59:00,1.6392,1.6392,1.6389,1.6392,141199996.0
2007-05-16 20:00:00,1.6392,1.6392,1.639,1.6391,147600000.0
2007-05-16 20:01:00,1.6393,1.6393,1.6391,1.6392,67500000.0
2007-05-16 20:03:00,1.6393,1.6393,1.6392,1.6392,6500000.0
2007-05-16 20:04:00,1.6392,1.6392,1.6392,1.6392,6500000.0
2007-05-16 20:05:00,1.6393,1.6393,1.6393,1.6393,68000000.0
2007-05-16 20:06:00,1.6393,1.6393,1.6392,1.6392,52900000.0
2007-05-16 20:07:00,1.6392,1.6392,1.6392,1.6392,45300000.0
2007-05-16 20:08:00,1.6392,1.6392,1.639,1.6392,44000000.0
2007-05-16 20:09:00,1.6393,1.6395,1.6393,1.6395,99600000.0
2007-05-16 20:11:00,1.6397,1.6404,1.6397,1.6401,176400000.0
2007-05-16 20:12:00,1.6399,1.6402,1.6396,1.6396,166299999.0
2007-05-16 20:13:00,1.6398,1.64,1.6396,1.6397,148600000.0
2007-05-16 20:14:00,1.6398,1.64,1.6396,1.6398,173600000.0
2007-05-16 20:15:00,1.6398,1.64,1.6398,1.6398,136100000.0
2007-05-16 20:16:00,1.6398,1.6404,1.6398,1.6404,59400000.0
2007-05-16 20:17:00,1.6403,1.6403,1.6402,1.6403,72700000.0
2007-05-16 20:18:00,1.6403,1.6405,1.6402,1.6404,23200000.0
2007-05-16 20:20:00,1.6404,1.6407,1.6404,1.6406,93100000.0
2007-05-16 20:21:00,1.6407,1.6407,1.6402,1.6403,232400000.0
2007-05-16 20:22:00,1.6404,1.6406,1.6402,1.6404,131500000.0
2007-05-16 20:23:00,1.6404,1.6408,1.6402,1.6408,284199996.0
2007-05-16 20:24:00,1.6409,1.641,1.6406,1.641,187100000.0
2007-05-16 20:25:00,1.6409,1.641,1.6409,1.6409,94000000.0
2007-05-16 20:26:00,1.6408,1.6409,1.6407,1.6408,127800000.0
2007-05-16 20:27:00,1.6408,1.6408,1.6406,1.6408,170600000.0
2007-05-16 20:28:00,1.6408,1.6408,1.6408,1.6408,15100000.0
2007-05-16 20:29:00,1.6408,1.6408,1.6404,1.6404,165900000.0
2007-05-16 20:30:00,1.6404,1.6404,1.6402,1.6402,78100000.0
2007-05-16 20:31:00,1.6402,1.6402,1.6398,1.6398,43700000.0
2007-05-16 20:32:00,1.6401,1.6403,1.6398,1.6398,104300000.0
2007-05-16 20:33:00,1.6401,1.6401,1.6396,1.6399,81700000.0
2007-05-16 20:34:00,1.64,1.6402,1.6398,1.6401,216600000.0
2007-05-16 20:35:00,1.6401,1.6401,1.6401,1.6401,21000000.0
2007-05-16 20:36:00,1.6401,1.6402,1.6401,1.6401,35000000.0
2007-05-16 20:37:00,1.64,1.6402,1.64,1.64,85300000.0
2007-05-16 20:38:00,1.64,1.6401,1.6398,1.64,174500000.0
2007-05-16 20:39:00,1.6401,1.6401,1.6398,1.6399,131500000.0
2007-05-16 20:40:00,1.6399,1.6403,1.6396,1.6403,423900000.0
2007-05-16 20:41:00,1.6403,1.6403,1.6401,1.6403,132200000.0
2007-05-16 20:42:00,1.6403,1.6404,1.64,1.6401,263500000.0
2007-05-16 20:43:00,1.6402,1.6405,1.6402,1.6405,80600000.0
2007-05-16 20:44:00,1.6405,1.6407,1.6405,1.6407,98200000.0
2007-05-16 20:45:00,1.6407,1.6412,1.6406,1.6408,116000000.0
2007-05-16 20:46:00,1.641,1.6412,1.6409,1.6411,115400000.0
2007-05-16 20:47:00,1.6409,1.6411,1.6407,1.6408,94800000.0
2007-05-16 20:48:00,1.6409,1.6409,1.6405,1.6405,65000000.0
2007-05-16 20:49:00,1.6406,1.6407,1.6404,1.6406,124100000.0
2007-05-16 20:50:00,1.6406,1.6406,1.6406,1.6406,39300000.0
2007-05-16 20:51:00,1.6407,1.6409,1.6407,1.6407,104300000.0
2007-05-16 20:52:00,1.641,1.6411,1.6409,1.641,67200000.0
2007-05-16 20:53:00,1.641,1.6411,1.6406,1.6409,94300000.0
2007-05-16 20:54:00,1.6409,1.6412,1.6409,1.6412,150200000.0
2007-05-16 20:55:00,1.6412,1.6414,1.641,1.6412,253900000.0
2007-05-16 20:56:00,1.6413,1.6414,1.6411,1.6412,118100000.0
2007-05-16 20:57:00,1.6412,1.6413,1.641,1.6412,50300000.0
2007-05-16 20:58:00,1.6412,1.6414,1.6408,1.641,167700000.0
2007-05-16 20:59:00,1.6409,1.6414,1.6409,1.6412,149000000.0
2007-05-16 21:00:00,1.6411,1.6413,1.6406,1.6406,238100000.0
2007-05-16 21:01:00,1.6406,1.6409,1.6405,1.6408,120600000.0
2007-05-16 21:02:00,1.6407,1.641,1.6407,1.6407,116500000.0
2007-05-16 21:03:00,1.6411,1.6414,1.6411,1.6414,144800000.0
2007-05-16 21:04:00,1.6413,1.6414,1.641,1.6411,228600000.0
2007-05-16 21:05:00,1.6411,1.6413,1.6408,1.6411,243099998.0
2007-05-16 21:06:00,1.6411,1.6413,1.641,1.641,68600000.0
2007-05-16 21:07:00,1.6408,1.6411,1.6408,1.6411,98600000.0
2007-05-16 21:08:00,1.6411,1.6411,1.641,1.6411,29500000.0
2007-05-16 21:09:00,1.641,1.6412,1.641,1.6412,35700000.0
2007-05-16 21:10:00,1.6412,1.6413,1.6411,1.6413,78100000.0
2007-05-16 21:11:00,1.6412,1.6414,1.6412,1.6414,60800000.0
2007-05-16 21:12:00,1.6412,1.6414,1.6412,1.6413,134400000.0
2007-05-16 21:13:00,1.6412,1.6414,1.6412,1.6412,145900000.0
2007-05-16 21:14:00,1.6413,1.6413,1.6411,1.6413,61500000.0
2007-05-16 21:15:00,1.6411,1.6412,1.6411,1.6411,60800000.0
2007-05-16 21:16:00,1.6411,1.6411,1.6411,1.6411,25600000.0
2007-05-16 21:17:00,1.6411,1.6414,1.6411,1.6411,50800000.0
2007-05-16 21:18:00,1.6411,1.6413,1.6411,1.6412,71800000.0
2007-05-16 21:19:00,1.6413,1.6413,1.6411,1.6411,36100000.0
2007-05-16 21:20:00,1.6411,1.6413,1.6411,1.6412,91600000.0
2007-05-16 21:21:00,1.6412,1.6412,1.6412,1.6412,39100000.0
2007-05-16 21:22:00,1.6412,1.6412,1.6411,1.6412,35100000.0
2007-05-16 21:23:00,1.6412,1.6412,1.641,1.6412,48000000.0
2007-05-16 21:24:00,1.6412,1.6412,1.6412,1.6412,11200000.0
2007-05-16 21:25:00,1.6411,1.6412,1.6411,1.6411,31200000.0
2007-05-16 21:26:00,1.6411,1.6411,1.6408,1.641,119300000.0
2007-05-16 21:27:00,1.641,1.641,1.6407,1.6408,196000000.0
2007-05-16 21:28:00,1.6409,1.641,1.6405,1.6405,261399997.0
2007-05-16 21:29:00,1.6408,1.6408,1.6407,1.6408,88099999.0
2007-05-16 21:30:00,1.6408,1.6408,1.6408,1.6408,8000000.0
2007-05-16 21:31:00,1.6407,1.6407,1.6406,1.6407,31200000.0
2007-05-16 21:32:00,1.6407,1.6407,1.6404,1.6405,39800000.0
2007-05-16 21:33:00,1.6405,1.6406,1.6403,1.6405,85600000.0
2007-05-16 21:34:00,1.6406,1.6406,1.6405,1.6406,36600000.0
2007-05-16 21:35:00,1.6406,1.6406,1.6406,1.6406,33500000.0
2007-05-16 21:36:00,1.6406,1.6406,1.6404,1.6404,17000000.0
2007-05-16 21:37:00,1.6404,1.6406,1.6402,1.6404,150300000.0
2007-05-16 21:38:00,1.6404,1.6406,1.6404,1.6405,27600000.0
2007-05-16 21:40:00,1.6406,1.6406,1.6405,1.6405,24000000.0
2007-05-16 21:41:00,1.6405,1.6406,1.6404,1.6405,42200000.0
2007-05-16 21:42:00,1.6405,1.6405,1.6404,1.6404,17700000.0
2007-05-16 21:43:00,1.6405,1.6406,1.6404,1.6405,85600000.0
2007-05-16 21:44:00,1.6405,1.6405,1.6405,1.6405,2500000.0
2007-05-16 21:45:00,1.6403,1.6403,1.6403,1.6403,5600000.0
2007-05-16 21:46:00,1.6403,1.6403,1.6401,1.6403,13600000.0
2007-05-16 21:47:00,1.6405,1.6405,1.6405,1.6405,5000000.0
2007-05-16 21:49:00,1.6405,1.6405,1.6405,1.6405,2500000.0
2007-05-16 21:50:00,1.6404,1.6406,1.6404,1.6406,15200000.0
2007-05-16 21:51:00,1.6406,1.6406,1.6404,1.6404,12100000.0
2007-05-16 21:52:00,1.6404,1.6406,1.6402,1.6403,187400000.0
2007-05-16 21:53:00,1.6402,1.6405,1.6402,1.6403,91600000.0
2007-05-16 21:54:00,1.6404,1.6404,1.6404,1.6404,34100000.0
2007-05-16 21:55:00,1.6404,1.6404,1.6404,1.6404,33900000.0
2007-05-16 21:56:00,1.6404,1.6406,1.6404,1.6406,27200000.0
2007-05-16 21:57:00,1.6405,1.6405,1.6402,1.6404,131000000.0
2007-05-16 21:58:00,1.6404,1.6405,1.6401,1.6404,224600000.0
2007-05-16 21:59:00,1.6405,1.6405,1.6404,1.6405,27100000.0
2007-05-16 22:00:00,1.6405,1.6405,1.6402,1.6404,49200000.0
2007-05-16 22:01:00,1.6404,1.6404,1.6402,1.6403,43000000.0
2007-05-16 22:02:00,1.6403,1.6405,1.6403,1.6403,19900000.0
2007-05-16 22:03:00,1.6403,1.6404,1.6401,1.6402,157800000.0
2007-05-16 22:04:00,1.6403,1.6403,1.6402,1.6403,10300000.0
2007-05-16 22:05:00,1.6405,1.6405,1.6402,1.6402,33500000.0
2007-05-16 22:06:00,1.6402,1.6404,1.6402,1.6403,13600000.0
2007-05-16 22:07:00,1.6404,1.6406,1.6404,1.6404,25500000.0
2007-05-16 22:08:00,1.6404,1.6406,1.6404,1.6406,19900000.0
2007-05-16 22:09:00,1.6406,1.6406,1.6406,1.6406,2500000.0
2007-05-16 22:10:00,1.6406,1.6406,1.6404,1.6404,26300000.0
2007-05-16 22:11:00,1.6403,1.6403,1.6403,1.6403,7300000.0
2007-05-16 22:12:00,1.6406,1.6406,1.6406,1.6406,7300000.0
2007-05-16 22:13:00,1.6406,1.6406,1.6403,1.6404,16100000.0
2007-05-16 22:14:00,1.6404,1.6404,1.6404,1.6404,7300000.0
2007-05-16 22:15:00,1.6402,1.6404,1.6402,1.6404,25000000.0
2007-05-16 22:16:00,1.6405,1.6405,1.6405,1.6405,2500000.0
2007-05-16 22:17:00,1.6402,1.6402,1.6402,1.6402,4700000.0
2007-05-16 22:18:00,1.6402,1.6402,1.64,1.64,36900000.0
2007-05-16 22:19:00,1.64,1.64,1.64,1.64,20000000.0
2007-05-16 22:20:00,1.6401,1.6401,1.6401,1.6401,800000.0
2007-05-16 22:21:00,1.64,1.64,1.64,1.64,79700000.0
2007-05-16 22:22:00,1.64,1.64,1.6397,1.6398,93200000.0
2007-05-16 22:23:00,1.64,1.64,1.6397,1.6397,74500000.0
2007-05-16 22:24:00,1.6399,1.6401,1.6399,1.6399,121500000.0
2007-05-16 22:25:00,1.64,1.64,1.6399,1.6399,33800000.0
2007-05-16 22:26:00,1.64,1.64,1.6398,1.6399,45700000.0
2007-05-16 22:27:00,1.6397,1.64,1.6397,1.6398,89800000.0
2007-05-16 22:28:00,1.6398,1.64,1.6398,1.64,34300000.0
2007-05-16 22:29:00,1.64,1.64,1.6398,1.6398,108600000.0
2007-05-16 22:30:00,1.6398,1.6398,1.6396,1.6396,19600000.0
2007-05-16 22:31:00,1.6395,1.6395,1.6394,1.6395,22300000.0
2007-05-16 22:32:00,1.6394,1.6394,1.6394,1.6394,16800000.0
2007-05-16 22:33:00,1.6395,1.6395,1.6394,1.6394,16800000.0
2007-05-16 22:34:00,1.6395,1.6395,1.6393,1.6394,49000000.0
2007-05-16 22:35:00,1.6395,1.6396,1.6393,1.6395,61600000.0
2007-05-16 22:36:00,1.6393,1.6395,1.6393,1.6394,29500000.0
2007-05-16 22:37:00,1.6395,1.6395,1.6393,1.6393,24100000.0
2007-05-16 22:38:00,1.6392,1.6394,1.6392,1.6394,42100000.0
2007-05-16 22:39:00,1.6393,1.6394,1.6391,1.6392,86600000.0
2007-05-16 22:40:00,1.6393,1.6393,1.639,1.6393,51300000.0
2007-05-16 22:41:00,1.6393,1.6393,1.6391,1.6391,9700000.0
2007-05-16 22:42:00,1.6392,1.6393,1.6391,1.6392,33200000.0
2007-05-16 22:44:00,1.6393,1.6393,1.6391,1.6391,10300000.0
2007-05-16 22:45:00,1.6392,1.6392,1.6389,1.6389,48700000.0
2007-05-16 22:46:00,1.6389,1.6389,1.6389,1.6389,11900000.0
2007-05-16 22:48:00,1.6389,1.6392,1.6389,1.6391,70700000.0
2007-05-16 22:49:00,1.6391,1.6396,1.6391,1.6395,155300000.0
2007-05-16 22:50:00,1.6395,1.6395,1.6395,1.6395,31000000.0
2007-05-16 22:51:00,1.6394,1.6395,1.6392,1.6392,50300000.0
2007-05-16 22:52:00,1.6393,1.6393,1.6392,1.6393,19100000.0
2007-05-16 22:53:00,1.6393,1.6393,1.6392,1.6393,25400000.0
2007-05-16 22:54:00,1.6389,1.6389,1.6389,1.6389,7100000.0
2007-05-16 22:55:00,1.6392,1.6393,1.6392,1.6393,7100000.0
2007-05-16 22:56:00,1.6391,1.6393,1.639,1.6392,52200000.0
2007-05-16 22:57:00,1.6391,1.6393,1.6391,1.6391,23600000.0
2007-05-16 22:58:00,1.6391,1.6393,1.6391,1.6391,38900000.0
2007-05-16 22:59:00,1.6393,1.6393,1.639,1.6393,97300000.0
2007-05-16 23:00:00,1.6391,1.6393,1.639,1.6393,57600000.0
2007-05-16 23:01:00,1.6392,1.6392,1.6391,1.6391,98600000.0
2007-05-16 23:02:00,1.6392,1.6394,1.6391,1.6391,98600000.0
2007-05-16 23:03:00,1.6391,1.6393,1.639,1.6392,35500000.0
2007-05-16 23:04:00,1.6391,1.6391,1.6391,1.6391,17400000.0
2007-05-16 23:05:00,1.6392,1.6394,1.6392,1.6394,17400000.0
2007-05-16 23:06:00,1.6393,1.6394,1.6391,1.6394,40700000.0
2007-05-16 23:07:00,1.6394,1.6395,1.6392,1.6394,37100000.0
2007-05-16 23:08:00,1.6395,1.6396,1.6391,1.6391,56300001.0
2007-05-16 23:09:00,1.6393,1.6395,1.6392,1.6395,23000000.0
2007-05-16 23:10:00,1.6395,1.6395,1.6394,1.6394,12500000.0
2007-05-16 23:11:00,1.6394,1.6394,1.6394,1.6394,9400000.0
2007-05-16 23:12:00,1.6395,1.6395,1.6395,1.6395,2400000.0
2007-05-16 23:13:00,1.6394,1.6397,1.6394,1.6394,20500000.0
2007-05-16 23:14:00,1.6397,1.6397,1.6396,1.6396,9500000.0
2007-05-16 23:15:00,1.6396,1.6399,1.6396,1.6398,90600000.0
2007-05-16 23:16:00,1.6396,1.64,1.6396,1.6398,43400000.0
2007-05-16 23:17:00,1.6399,1.6399,1.6399,1.6399,23800000.0
2007-05-16 23:18:00,1.64,1.6401,1.6399,1.6401,89200000.0
2007-05-16 23:19:00,1.6401,1.6402,1.6401,1.6402,50300000.0
2007-05-16 23:20:00,1.64,1.6402,1.6399,1.6401,98100000.0
2007-05-16 23:21:00,1.6402,1.6402,1.6397,1.6398,131200000.0
2007-05-16 23:22:00,1.6398,1.6399,1.6398,1.6398,11800000.0
2007-05-16 23:23:00,1.6398,1.6398,1.6398,1.6398,13700000.0
2007-05-16 23:24:00,1.6398,1.6399,1.6398,1.6398,93600000.0
2007-05-16 23:25:00,1.64,1.64,1.6399,1.64,28700000.0
2007-05-16 23:26:00,1.64,1.64,1.64,1.64,7200000.0
2007-05-16 23:27:00,1.64,1.64,1.6399,1.6399,14100000.0
2007-05-16 23:28:00,1.6399,1.6401,1.6399,1.6401,14100000.0
2007-05-16 23:29:00,1.64,1.64,1.64,1.64,31400000.0
2007-05-16 23:30:00,1.6401,1.6401,1.6396,1.6396,31400000.0
2007-05-16 23:31:00,1.6398,1.6398,1.6393,1.6396,151600000.0
2007-05-16 23:32:00,1.6396,1.6398,1.6395,1.6398,105800000.0
2007-05-16 23:33:00,1.6398,1.64,1.6398,1.6398,101800000.0
2007-05-16 23:34:00,1.6398,1.64,1.6396,1.6398,56800000.0
2007-05-16 23:36:00,1.6398,1.6398,1.6396,1.6396,20600000.0
2007-05-16 23:37:00,1.6398,1.64,1.6396,1.6397,79200000.0
2007-05-16 23:38:00,1.6398,1.6402,1.6398,1.6402,59800000.0
2007-05-16 23:39:00,1.6401,1.6414,1.6393,1.6413,201200000.0
2007-05-16 23:40:00,1.6412,1.6412,1.6398,1.6404,158500000.0
2007-05-16 23:41:00,1.6406,1.6406,1.6403,1.6405,59300000.0
2007-05-16 23:42:00,1.6405,1.6412,1.6398,1.641,124500000.0
2007-05-16 23:43:00,1.641,1.641,1.6408,1.6408,29800000.0
2007-05-16 23:44:00,1.6408,1.6408,1.6405,1.6405,100400000.0
2007-05-16 23:45:00,1.6406,1.6406,1.6406,1.6406,55600000.0
2007-05-16 23:46:00,1.6407,1.6407,1.6406,1.6406,55600000.0
2007-05-16 23:47:00,1.6407,1.6408,1.6405,1.6407,133400000.0
2007-05-16 23:48:00,1.6407,1.6408,1.6407,1.6408,41200000.0
2007-05-16 23:49:00,1.6408,1.6408,1.6408,1.6408,22100000.0
2007-05-16 23:50:00,1.6408,1.641,1.6408,1.641,47900000.0
2007-05-16 23:51:00,1.641,1.641,1.641,1.641,14100000.0
2007-05-16 23:52:00,1.6408,1.6409,1.6408,1.6409,20000000.0
2007-05-16 23:53:00,1.6409,1.6409,1.6404,1.6404,57500000.0
2007-05-16 23:54:00,1.6403,1.6406,1.6403,1.6406,177900000.0
2007-05-16 23:55:00,1.6406,1.6406,1.6404,1.6405,56100000.0
2007-05-16 23:56:00,1.6405,1.6405,1.6405,1.6405,11000000.0
2007-05-16 23:57:00,1.6403,1.6403,1.6403,1.6403,6300000.0
2007-05-16 23:59:00,1.6404,1.6404,1.6404,1.6404,6300000.0
2007-05-17 00:00:00,1.6406,1.6406,1.6406,1.6406,16600000.0
2007-05-17 00:01:00,1.6406,1.6406,1.6404,1.6405,22300000.0
2007-05-17 00:02:00,1.6405,1.6405,1.6404,1.6404,7900000.0
2007-05-17 00:03:00,1.6403,1.6406,1.6403,1.6405,74200000.0
2007-05-17 00:04:00,1.6406,1.6406,1.6404,1.6405,71300000.0
2007-05-17 00:05:00,1.6406,1.6406,1.6403,1.6405,85900000.0
2007-05-17 00:06:00,1.6406,1.6406,1.6406,1.6406,19300000.0
2007-05-17 00:07:00,1.6406,1.6406,1.6403,1.6403,73600000.0
2007-05-17 00:08:00,1.6403,1.6403,1.6402,1.6403,26700000.0
2007-05-17 00:09:00,1.6403,1.6404,1.6403,1.6404,11000000.0
2007-05-17 00:10:00,1.6404,1.6404,1.6404,1.6404,29500000.0
2007-05-17 00:11:00,1.6404,1.6404,1.6402,1.6402,21300000.0
2007-05-17 00:12:00,1.6402,1.6403,1.6402,1.6403,7900000.0
2007-05-17 00:13:00,1.6402,1.6402,1.6396,1.6398,243300000.0
2007-05-17 00:14:00,1.6396,1.6398,1.6396,1.6396,33200000.0
2007-05-17 00:15:00,1.6396,1.6396,1.6392,1.6392,119600000.0
2007-05-17 00:16:00,1.6392,1.6392,1.6378,1.6388,36300000.0
2007-05-17 00:17:00,1.639,1.639,1.6384,1.6384,57000000.0
2007-05-17 00:18:00,1.6383,1.639,1.6381,1.6388,161500000.0
2007-05-17 00:19:00,1.6388,1.6388,1.6382,1.6384,227100000.0
2007-05-17 00:20:00,1.6384,1.6387,1.638,1.6387,282000000.0
2007-05-17 00:21:00,1.6389,1.6393,1.6375,1.6391,203800000.0
2007-05-17 00:22:00,1.6392,1.6393,1.6389,1.6391,173600000.0
2007-05-17 00:23:00,1.6393,1.6393,1.6385,1.6387,87200000.0
2007-05-17 00:24:00,1.6387,1.6393,1.6385,1.6392,212400000.0
2007-05-17 00:25:00,1.6389,1.6392,1.6389,1.6392,64300000.0
2007-05-17 00:26:00,1.6392,1.6392,1.639,1.6392,107100000.0
2007-05-17 00:27:00,1.639,1.6392,1.639,1.6392,37200000.0
2007-05-17 00:28:00,1.6393,1.6393,1.639,1.639,107600000.0
2007-05-17 00:29:00,1.6392,1.6392,1.639,1.6392,67200000.0
2007-05-17 00:30:00,1.6392,1.6395,1.6391,1.6392,383700000.0
2007-05-17 00:31:00,1.639,1.6391,1.6387,1.6387,95300000.0
2007-05-17 00:32:00,1.6387,1.6388,1.6386,1.6387,52900000.0
2007-05-17 00:33:00,1.6387,1.6388,1.6387,1.6387,91600000.0
2007-05-17 00:34:00,1.6387,1.6389,1.6386,1.6389,150800000.0
2007-05-17 00:35:00,1.6388,1.6389,1.6386,1.6386,110300000.0
2007-05-17 00:36:00,1.6386,1.6388,1.6386,1.6387,27000000.0
2007-05-17 00:37:00,1.6387,1.639,1.6387,1.639,75800000.0
2007-05-17 00:38:00,1.6389,1.6389,1.6384,1.6388,87700000.0
2007-05-17 00:39:00,1.6386,1.6388,1.6386,1.6388,14200000.0
2007-05-17 00:40:00,1.6386,1.6388,1.6385,1.6388,75700000.0
2007-05-17 00:41:00,1.6385,1.6385,1.6385,1.6385,65700000.0
2007-05-17 00:42:00,1.6388,1.6389,1.6386,1.6387,65700000.0
2007-05-17 00:43:00,1.6386,1.6387,1.6386,1.6387,97100000.0
2007-05-17 00:44:00,1.6387,1.6389,1.6387,1.6388,98100000.0
2007-05-17 00:46:00,1.6389,1.6389,1.6388,1.6388,23900000.0
2007-05-17 00:47:00,1.6388,1.6391,1.6388,1.639,65100000.0
2007-05-17 00:48:00,1.639,1.639,1.6389,1.6389,14900000.0
2007-05-17 00:49:00,1.6387,1.6387,1.6386,1.6386,25500000.0
2007-05-17 00:50:00,1.6387,1.6388,1.6387,1.6387,44800000.0
2007-05-17 00:51:00,1.6387,1.6387,1.6387,1.6387,9600000.0
2007-05-17 00:52:00,1.6387,1.6389,1.6387,1.6387,28400000.0
2007-05-17 00:53:00,1.6386,1.6387,1.6385,1.6387,36400000.0
2007-05-17 00:54:00,1.6387,1.6389,1.6386,1.6387,79500000.0
2007-05-17 00:55:00,1.6387,1.6389,1.6386,1.6387,104700000.0
2007-05-17 00:56:00,1.6386,1.6389,1.6386,1.6389,20100000.0
2007-05-17 00:57:00,1.6389,1.639,1.6383,1.6386,144800000.0
2007-05-17 00:58:00,1.6386,1.6387,1.6382,1.6382,84400000.0
2007-05-17 00:59:00,1.6382,1.6383,1.6381,1.6383,107200000.0
2007-05-17 01:00:00,1.6383,1.6384,1.6382,1.6384,56200000.0
2007-05-17 01:01:00,1.6384,1.6385,1.6381,1.6382,44000000.0
2007-05-17 01:02:00,1.6384,1.6385,1.6382,1.6385,59700000.0
2007-05-17 01:03:00,1.6384,1.6386,1.6382,1.6386,87700000.0
2007-05-17 01:04:00,1.6385,1.6389,1.6385,1.6389,181900000.0
2007-05-17 01:05:00,1.6389,1.639,1.6389,1.639,19100000.0
2007-05-17 01:06:00,1.6389,1.6389,1.6389,1.6389,1600000.0
2007-05-17 01:07:00,1.6389,1.639,1.6387,1.6387,42000000.0
2007-05-17 01:08:00,1.6387,1.6388,1.6385,1.6385,54800000.0
2007-05-17 01:09:00,1.6385,1.6386,1.6385,1.6385,62900000.0
2007-05-17 01:10:00,1.6385,1.6386,1.6384,1.6384,66700000.0
2007-05-17 01:11:00,1.6382,1.6386,1.6382,1.6384,83900000.0
2007-05-17 01:12:00,1.6382,1.6384,1.638,1.6381,144900000.0
2007-05-17 01:13:00,1.6382,1.6384,1.6381,1.6384,84200000.0
2007-05-17 01:14:00,1.6383,1.6384,1.6382,1.6383,90000000.0
2007-05-17 01:15:00,1.6384,1.6384,1.6381,1.6381,24800000.0
2007-05-17 01:16:00,1.6383,1.6384,1.6382,1.6383,57300000.0
2007-05-17 01:17:00,1.6383,1.6386,1.6381,1.6382,140400000.0
2007-05-17 01:18:00,1.6382,1.6382,1.6382,1.6382,14400000.0
2007-05-17 01:19:00,1.6382,1.6382,1.638,1.6382,47100000.0
2007-05-17 01:20:00,1.6382,1.6384,1.638,1.6384,111900000.0
2007-05-17 01:21:00,1.6382,1.6384,1.6382,1.6384,72400000.0
2007-05-17 01:22:00,1.6384,1.6385,1.6382,1.6383,128600000.0
2007-05-17 01:23:00,1.6384,1.6385,1.6384,1.6385,34200000.0
2007-05-17 01:24:00,1.6384,1.6385,1.6383,1.6385,244900000.0
2007-05-17 01:25:00,1.6382,1.6383,1.6381,1.6383,58900000.0
2007-05-17 01:26:00,1.6383,1.6383,1.6382,1.6382,15800000.0
2007-05-17 01:28:00,1.6383,1.6383,1.6383,1.6383,6400000.0
2007-05-17 01:29:00,1.6382,1.6382,1.6381,1.6382,22200000.0
2007-05-17 01:30:00,1.6382,1.6383,1.6382,1.6382,36400000.0
2007-05-17 01:31:00,1.638,1.6381,1.6378,1.6379,177500000.0
2007-05-17 01:32:00,1.6378,1.6381,1.6378,1.6379,97100000.0
2007-05-17 01:33:00,1.6377,1.6378,1.6374,1.6375,128300000.0
2007-05-17 01:34:00,1.6378,1.6379,1.6376,1.6377,49400000.0
2007-05-17 01:35:00,1.6375,1.6377,1.6373,1.6375,193500000.0
2007-05-17 01:36:00,1.6376,1.6376,1.6371,1.6373,125000000.0
2007-05-17 01:37:00,1.6374,1.6376,1.6371,1.6371,303600000.0
2007-05-17 01:38:00,1.6373,1.6374,1.6371,1.6373,197900000.0
2007-05-17 01:39:00,1.6374,1.6374,1.6372,1.6374,40500000.0
2007-05-17 01:40:00,1.6373,1.6373,1.6371,1.6371,28500000.0
2007-05-17 01:41:00,1.6371,1.6375,1.637,1.6374,301000000.0
2007-05-17 01:42:00,1.6373,1.6374,1.6373,1.6374,22200000.0
2007-05-17 01:44:00,1.6373,1.6378,1.6373,1.6377,159600000.0
2007-05-17 01:45:00,1.6378,1.6378,1.6377,1.6377,16700000.0
2007-05-17 01:46:00,1.6378,1.6378,1.6374,1.6375,36600000.0
2007-05-17 01:47:00,1.6376,1.6377,1.6376,1.6377,8700000.0
2007-05-17 01:48:00,1.6376,1.6378,1.6375,1.6376,83000000.0
2007-05-17 01:49:00,1.6376,1.6378,1.6376,1.6378,27000000.0
2007-05-17 01:50:00,1.6378,1.6384,1.6376,1.6378,241799998.0
2007-05-17 01:51:00,1.6379,1.638,1.6377,1.6378,149599999.0
2007-05-17 01:52:00,1.6379,1.6381,1.6378,1.638,31200000.0
2007-05-17 01:53:00,1.638,1.638,1.6377,1.6377,44800000.0
2007-05-17 01:54:00,1.6378,1.6379,1.6376,1.6377,158100000.0
2007-05-17 01:55:00,1.6376,1.6378,1.6376,1.6376,87700000.0
2007-05-17 01:56:00,1.6376,1.6378,1.6373,1.6378,114900000.0
2007-05-17 01:57:00,1.6377,1.6377,1.6376,1.6377,47800002.0
2007-05-17 01:59:00,1.6378,1.6379,1.6375,1.6377,226900003.0
2007-05-17 02:00:00,1.6377,1.6381,1.6377,1.6381,66800000.0
2007-05-17 02:01:00,1.6381,1.6382,1.6377,1.6382,162099998.0
2007-05-17 02:02:00,1.6381,1.6382,1.6377,1.638,113200000.0
2007-05-17 02:03:00,1.6379,1.6381,1.6375,1.6378,119400000.0
2007-05-17 02:04:00,1.6379,1.6383,1.6377,1.638,113300000.0
2007-05-17 02:05:00,1.638,1.6381,1.6374,1.6376,124900000.0
2007-05-17 02:06:00,1.6374,1.6379,1.6373,1.6378,241800006.0
2007-05-17 02:07:00,1.638,1.638,1.6379,1.6379,142100000.0
2007-05-17 02:08:00,1.6379,1.6383,1.6377,1.6379,178400002.0
2007-05-17 02:09:00,1.6379,1.6381,1.6379,1.6381,47400000.0
2007-05-17 02:10:00,1.6381,1.6382,1.6379,1.6381,72200000.0
2007-05-17 02:11:00,1.638,1.638,1.6376,1.6376,114300000.0
2007-05-17 02:12:00,1.6377,1.6378,1.6373,1.6377,174400000.0
2007-05-17 02:13:00,1.6375,1.6377,1.637,1.6372,184700000.0
2007-05-17 02:14:00,1.6371,1.6375,1.6371,1.6372,204700000.0
2007-05-17 02:15:00,1.6374,1.6376,1.637,1.637,111600000.0
2007-05-17 02:16:00,1.6374,1.6375,1.6372,1.6375,94200000.0
2007-05-17 02:17:00,1.6374,1.6376,1.6374,1.6376,134900000.0
2007-05-17 02:18:00,1.6376,1.6376,1.6372,1.6372,60500000.0
2007-05-17 02:19:00,1.6374,1.6375,1.6374,1.6375,37800000.0
2007-05-17 02:20:00,1.6374,1.6377,1.6374,1.6376,91100000.0
2007-05-17 02:21:00,1.6377,1.6377,1.6375,1.6377,91900000.0
2007-05-17 02:22:00,1.6375,1.6377,1.6374,1.6377,99100001.0
2007-05-17 02:23:00,1.6375,1.6375,1.6373,1.6375,171400000.0
2007-05-17 02:24:00,1.6373,1.6376,1.6373,1.6376,87500000.0
2007-05-17 02:25:00,1.6376,1.6377,1.6374,1.6377,129600000.0
2007-05-17 02:26:00,1.6377,1.6377,1.6372,1.6373,194700002.0
2007-05-17 02:27:00,1.6373,1.6373,1.6369,1.6369,179900000.0
2007-05-17 02:28:00,1.637,1.6374,1.6369,1.6371,197700001.0
2007-05-17 02:29:00,1.6372,1.6374,1.6372,1.6374,128600000.0
2007-05-17 02:30:00,1.6372,1.6373,1.637,1.6372,132600000.0
2007-05-17 02:31:00,1.6372,1.6375,1.637,1.6373,204200004.0
2007-05-17 02:32:00,1.6373,1.638,1.6373,1.6377,262800001.0
2007-05-17 02:33:00,1.6377,1.6378,1.6374,1.6375,166999999.0
2007-05-17 02:34:00,1.6375,1.638,1.6375,1.6379,230400000.0
2007-05-17 02:35:00,1.6378,1.6379,1.6378,1.6378,76700000.0
2007-05-17 02:36:00,1.6379,1.6379,1.6373,1.6373,207000000.0
2007-05-17 02:37:00,1.6374,1.6378,1.6373,1.6377,186700000.0
2007-05-17 02:38:00,1.6377,1.6378,1.6375,1.6375,150300000.0
2007-05-17 02:39:00,1.6374,1.6378,1.6372,1.6373,135400001.0
2007-05-17 02:40:00,1.6372,1.6374,1.6371,1.6373,106300000.0
2007-05-17 02:41:00,1.6372,1.6372,1.6363,1.6366,288400000.0
2007-05-17 02:42:00,1.6365,1.6369,1.6365,1.6368,193600001.0
2007-05-17 02:43:00,1.6368,1.6369,1.6364,1.6365,261899998.0
2007-05-17 02:44:00,1.6366,1.6368,1.6363,1.6365,266800002.0
2007-05-17 02:45:00,1.6366,1.6368,1.6364,1.6366,150100001.0
2007-05-17 02:46:00,1.6367,1.6371,1.6367,1.637,133800000.0
2007-05-17 02:47:00,1.637,1.6371,1.6366,1.6371,83900000.0
2007-05-17 02:48:00,1.6371,1.6371,1.6367,1.6367,74300000.0
2007-05-17 02:49:00,1.6367,1.6371,1.6366,1.6366,87500000.0
2007-05-17 02:50:00,1.6366,1.6367,1.6364,1.6364,115700000.0
2007-05-17 02:51:00,1.6364,1.637,1.6363,1.6367,354500000.0
2007-05-17 02:52:00,1.6366,1.6367,1.6361,1.6367,192999998.0
2007-05-17 02:53:00,1.6368,1.6368,1.6365,1.6367,49500000.0
2007-05-17 02:54:00,1.6368,1.6371,1.6366,1.6366,227099999.0
2007-05-17 02:55:00,1.6365,1.6368,1.6365,1.6367,107599999.0
2007-05-17 02:56:00,1.6368,1.6368,1.6365,1.6365,68600000.0
2007-05-17 02:57:00,1.6367,1.6368,1.6364,1.6367,203299999.0
2007-05-17 02:58:00,1.6364,1.6367,1.6364,1.6365,121400000.0
2007-05-17 02:59:00,1.6365,1.6367,1.6365,1.6366,118800000.0
2007-05-17 03:00:00,1.6367,1.6367,1.6363,1.6365,66800000.0
2007-05-17 03:01:00,1.6365,1.6368,1.6365,1.6368,31900000.0
2007-05-17 03:02:00,1.6369,1.6371,1.6367,1.637,134900000.0
2007-05-17 03:03:00,1.6371,1.6371,1.637,1.637,55000000.0
2007-05-17 03:04:00,1.637,1.6371,1.6368,1.6368,65200000.0
2007-05-17 03:05:00,1.637,1.6371,1.6369,1.6369,74400000.0
2007-05-17 03:06:00,1.6368,1.6376,1.6368,1.6373,162600000.0
2007-05-17 03:07:00,1.6373,1.6374,1.6371,1.6373,189400001.0
2007-05-17 03:08:00,1.6371,1.6374,1.6369,1.6374,112900000.0
2007-05-17 03:09:00,1.6375,1.6375,1.6371,1.6374,135700001.0
2007-05-17 03:10:00,1.6373,1.6374,1.6371,1.6372,195100003.0
2007-05-17 03:11:00,1.6372,1.6376,1.637,1.6375,199400002.0
2007-05-17 03:12:00,1.6374,1.6375,1.6372,1.6374,111800000.0
2007-05-17 03:13:00,1.6374,1.6377,1.6374,1.6376,170100000.0
2007-05-17 03:14:00,1.6376,1.6376,1.6374,1.6376,26800000.0
2007-05-17 03:15:00,1.6375,1.6375,1.6371,1.6374,80400000.0
2007-05-17 03:16:00,1.6373,1.6374,1.6371,1.6371,67800000.0
2007-05-17 03:17:00,1.6374,1.6376,1.6371,1.6371,219000001.0
2007-05-17 03:18:00,1.6372,1.6374,1.6372,1.6372,46900000.0
2007-05-17 03:19:00,1.6373,1.6373,1.637,1.637,17600000.0
2007-05-17 03:20:00,1.6368,1.637,1.6368,1.6369,71500000.0
2007-05-17 03:21:00,1.6368,1.6368,1.6367,1.6367,28800000.0
2007-05-17 03:23:00,1.6369,1.6369,1.6367,1.6367,28800000.0
2007-05-17 03:24:00,1.637,1.6371,1.637,1.6371,9500000.0
2007-05-17 03:25:00,1.637,1.637,1.6368,1.6368,45300000.0
2007-05-17 03:26:00,1.6368,1.637,1.6368,1.6368,94000001.0
2007-05-17 03:27:00,1.6368,1.6369,1.6367,1.6368,122000001.0
2007-05-17 03:28:00,1.6367,1.6371,1.6366,1.6369,73200000.0
2007-05-17 03:29:00,1.637,1.6374,1.6369,1.6373,110300001.0
2007-05-17 03:30:00,1.6374,1.6375,1.637,1.6372,144400000.0
2007-05-17 03:31:00,1.6372,1.6372,1.6367,1.6368,109500000.0
2007-05-17 03:32:00,1.6368,1.6368,1.6366,1.6367,84700000.0
2007-05-17 03:33:00,1.6367,1.6367,1.6363,1.6366,186600000.0
2007-05-17 03:34:00,1.6366,1.6366,1.6358,1.6361,308900000.0
2007-05-17 03:35:00,1.6362,1.6365,1.636,1.6365,264700000.0
2007-05-17 03:36:00,1.6365,1.6367,1.6363,1.6365,176700000.0
2007-05-17 03:37:00,1.6365,1.6365,1.636,1.6365,190999999.0
2007-05-17 03:38:00,1.6363,1.6365,1.6361,1.6363,140800001.0
2007-05-17 03:39:00,1.6363,1.6365,1.6361,1.6364,143700000.0
2007-05-17 03:42:00,1.6365,1.6368,1.6364,1.6365,105300002.0
2007-05-17 03:43:00,1.6366,1.6366,1.6363,1.6366,81900000.0
2007-05-17 03:44:00,1.6365,1.6367,1.6364,1.6366,73500000.0
2007-05-17 03:45:00,1.6365,1.6366,1.6365,1.6366,22300000.0
2007-05-17 03:46:00,1.6365,1.6366,1.6363,1.6363,82100000.0
2007-05-17 03:47:00,1.6365,1.6366,1.6364,1.6366,35100000.0
2007-05-17 03:48:00,1.6365,1.6365,1.6364,1.6364,31100000.0
2007-05-17 03:49:00,1.6364,1.6365,1.6364,1.6365,14300000.0
2007-05-17 03:50:00,1.6363,1.6366,1.6362,1.6366,162900000.0
2007-05-17 03:51:00,1.6365,1.6368,1.6363,1.6368,210600000.0
2007-05-17 03:52:00,1.6368,1.6374,1.6367,1.6374,174500000.0
2007-05-17 03:53:00,1.6373,1.6374,1.6368,1.6372,410899999.0
2007-05-17 03:54:00,1.637,1.6373,1.637,1.6372,28800000.0
2007-05-17 03:55:00,1.6372,1.6378,1.6371,1.6377,291500000.0
2007-05-17 03:56:00,1.6377,1.6378,1.6371,1.6373,130500000.0
2007-05-17 03:57:00,1.6372,1.6373,1.6366,1.6371,252400001.0
2007-05-17 03:58:00,1.6369,1.6372,1.6369,1.637,129900000.0
2007-05-17 03:59:00,1.637,1.6372,1.6368,1.6372,124800000.0
2007-05-17 04:00:00,1.637,1.637,1.6365,1.6365,143600000.0
2007-05-17 04:01:00,1.6364,1.6367,1.6364,1.6366,150100000.0
2007-05-17 04:02:00,1.6364,1.6368,1.6364,1.6367,78700000.0
2007-05-17 04:03:00,1.6367,1.6367,1.6364,1.6364,46000000.0
2007-05-17 04:04:00,1.6365,1.6365,1.6364,1.6365,36600000.0
2007-05-17 04:05:00,1.6366,1.6369,1.6362,1.6367,106800000.0
2007-05-17 04:06:00,1.6367,1.6371,1.6366,1.6371,82700000.0
2007-05-17 04:07:00,1.6369,1.6372,1.6367,1.6371,105300000.0
2007-05-17 04:08:00,1.637,1.637,1.6368,1.637,64700000.0
2007-05-17 04:09:00,1.637,1.6371,1.6368,1.6369,94600000.0
2007-05-17 04:10:00,1.6368,1.6368,1.6368,1.6368,10300000.0
2007-05-17 04:11:00,1.6369,1.637,1.6369,1.637,19000000.0
2007-05-17 04:12:00,1.6372,1.6373,1.6372,1.6373,41100000.0
2007-05-17 04:13:00,1.6372,1.6375,1.6372,1.6375,32500000.0
2007-05-17 04:14:00,1.6374,1.6374,1.6371,1.6373,69700000.0
2007-05-17 04:15:00,1.6373,1.6373,1.6371,1.6371,40200000.0
2007-05-17 04:16:00,1.6371,1.6371,1.6371,1.6371,8800000.0
2007-05-17 04:17:00,1.6371,1.6371,1.6371,1.6371,11200000.0
2007-05-17 04:18:00,1.6374,1.6375,1.637,1.6372,111700000.0
2007-05-17 04:19:00,1.6373,1.6374,1.6369,1.637,121300000.0
2007-05-17 04:20:00,1.6371,1.6371,1.6369,1.637,40000000.0
2007-05-17 04:21:00,1.6369,1.6371,1.6369,1.637,87200000.0
2007-05-17 04:22:00,1.637,1.6371,1.6368,1.637,73600000.0
2007-05-17 04:23:00,1.637,1.637,1.6369,1.6369,7200000.0
2007-05-17 04:24:00,1.6371,1.6371,1.6368,1.6368,13600000.0
2007-05-17 04:26:00,1.6369,1.6371,1.6367,1.6368,96200000.0
2007-05-17 04:27:00,1.6369,1.6369,1.6366,1.6366,113100000.0
2007-05-17 04:28:00,1.6367,1.6367,1.6367,1.6367,25600000.0
2007-05-17 04:29:00,1.6368,1.6368,1.6367,1.6367,48700000.0
2007-05-17 04:30:00,1.6369,1.6369,1.6368,1.6369,13500000.0
2007-05-17 04:31:00,1.6369,1.637,1.6367,1.6369,75000000.0
2007-05-17 04:32:00,1.6367,1.6372,1.6367,1.6372,54200000.0
2007-05-17 04:33:00,1.637,1.6371,1.6368,1.6369,25600000.0
2007-05-17 04:34:00,1.6371,1.6372,1.6368,1.6372,60700000.0
2007-05-17 04:36:00,1.6373,1.6374,1.6371,1.6371,75300001.0
2007-05-17 04:37:00,1.6372,1.6374,1.6372,1.6374,16700000.0
2007-05-17 04:38:00,1.6374,1.6374,1.6374,1.6374,4800000.0
2007-05-17 04:39:00,1.6372,1.6374,1.6372,1.6374,25600000.0
2007-05-17 04:40:00,1.6372,1.6374,1.637,1.6372,62800000.0
2007-05-17 04:41:00,1.6373,1.6373,1.6371,1.6371,67600000.0
2007-05-17 04:42:00,1.6374,1.6375,1.6371,1.6373,74100000.0
2007-05-17 04:43:00,1.6373,1.6374,1.6372,1.6372,55700000.0
2007-05-17 04:44:00,1.6372,1.6374,1.6372,1.6372,66500000.0
2007-05-17 04:45:00,1.6374,1.6377,1.6373,1.6374,82300000.0
2007-05-17 04:46:00,1.6374,1.6375,1.6374,1.6375,26400000.0
2007-05-17 04:47:00,1.6374,1.6375,1.6374,1.6374,83900000.0
2007-05-17 04:48:00,1.6374,1.6374,1.6374,1.6374,38000000.0
2007-05-17 04:49:00,1.6374,1.6376,1.6374,1.6375,31700000.0
2007-05-17 04:50:00,1.6375,1.6376,1.6374,1.6375,82000000.0
2007-05-17 04:51:00,1.6373,1.6375,1.6373,1.6375,14300000.0
2007-05-17 04:52:00,1.6375,1.6375,1.6372,1.6373,51800000.0
2007-05-17 04:53:00,1.6375,1.6375,1.6373,1.6373,61100000.0
2007-05-17 04:54:00,1.6375,1.6375,1.6373,1.6373,15000000.0
2007-05-17 04:55:00,1.6374,1.6375,1.6374,1.6374,4200000.0
2007-05-17 04:56:00,1.6372,1.6374,1.6372,1.6374,8800000.0
2007-05-17 04:57:00,1.6372,1.6373,1.6371,1.6372,53400001.0
2007-05-17 04:58:00,1.637,1.6371,1.637,1.637,61100000.0
2007-05-17 04:59:00,1.6372,1.6372,1.6371,1.6372,27200000.0
2007-05-17 05:00:00,1.6372,1.6372,1.6369,1.6369,49900000.0
2007-05-17 05:01:00,1.6371,1.6371,1.637,1.637,83800001.0
2007-05-17 05:02:00,1.6371,1.6372,1.6369,1.637,88400000.0
2007-05-17 05:03:00,1.6372,1.6372,1.637,1.6372,30900000.0
2007-05-17 05:04:00,1.637,1.6372,1.6369,1.6371,38500000.0
2007-05-17 05:05:00,1.6371,1.6374,1.637,1.6373,89200000.0
2007-05-17 05:06:00,1.6373,1.6374,1.6373,1.6374,14400000.0
2007-05-17 05:07:00,1.6372,1.6373,1.6372,1.6373,40500000.0
2007-05-17 05:09:00,1.6371,1.6373,1.637,1.6372,58900000.0
2007-05-17 05:11:00,1.6372,1.6373,1.637,1.6371,87400000.0
2007-05-17 05:12:00,1.6371,1.6373,1.637,1.6373,112600000.0
2007-05-17 05:13:00,1.6371,1.6375,1.637,1.6373,124200000.0
2007-05-17 05:14:00,1.6373,1.6373,1.6371,1.6371,18400000.0
2007-05-17 05:15:00,1.637,1.637,1.637,1.637,51200000.0
2007-05-17 05:16:00,1.6372,1.6372,1.637,1.637,121000000.0
2007-05-17 05:17:00,1.6371,1.6371,1.6371,1.6371,1600000.0
2007-05-17 05:18:00,1.6371,1.6378,1.6371,1.6378,139499999.0
2007-05-17 05:19:00,1.6377,1.6377,1.6374,1.6374,45600000.0
2007-05-17 05:20:00,1.6375,1.6375,1.6373,1.6373,46100000.0
2007-05-17 05:21:00,1.637,1.6375,1.637,1.6374,234999996.0
2007-05-17 05:22:00,1.6373,1.6375,1.6373,1.6374,144400002.0
2007-05-17 05:23:00,1.6375,1.6375,1.6374,1.6375,20700000.0
2007-05-17 05:24:00,1.6375,1.6375,1.6374,1.6374,24700000.0
2007-05-17 05:25:00,1.6375,1.6375,1.6374,1.6375,33300000.0
2007-05-17 05:26:00,1.6375,1.6376,1.6375,1.6375,14400000.0
2007-05-17 05:27:00,1.6375,1.6376,1.6374,1.6374,31500000.0
2007-05-17 05:31:00,1.6375,1.6375,1.6373,1.6373,56500000.0
2007-05-17 05:32:00,1.6373,1.6375,1.637,1.637,74600000.0
2007-05-17 05:33:00,1.6369,1.6372,1.6367,1.6368,55300000.0
2007-05-17 05:34:00,1.6368,1.6368,1.6364,1.6365,49500000.0
2007-05-17 05:35:00,1.6364,1.6365,1.6363,1.6365,23300000.0
2007-05-17 05:36:00,1.6366,1.6366,1.6364,1.6366,15100000.0
2007-05-17 05:38:00,1.6364,1.6364,1.6364,1.6364,15200000.0
2007-05-17 05:39:00,1.6364,1.6364,1.6364,1.6364,17400000.0
2007-05-17 05:40:00,1.6366,1.6367,1.6364,1.6366,45300000.0
2007-05-17 05:41:00,1.6369,1.637,1.6367,1.6369,36500000.0
2007-05-17 05:43:00,1.6369,1.6369,1.6369,1.6369,19200000.0
2007-05-17 05:44:00,1.6368,1.6369,1.6366,1.6369,67900000.0
2007-05-17 05:45:00,1.6369,1.6371,1.6369,1.6371,19100000.0
2007-05-17 05:47:00,1.637,1.637,1.637,1.637,4800000.0
2007-05-17 05:48:00,1.6369,1.6369,1.6369,1.6369,12000000.0
2007-05-17 05:49:00,1.6369,1.6371,1.6369,1.6369,26300000.0
2007-05-17 05:50:00,1.637,1.6372,1.6367,1.637,69300000.0
2007-05-17 05:51:00,1.6372,1.6373,1.6369,1.637,109600000.0
2007-05-17 05:52:00,1.637,1.637,1.6369,1.6369,67200000.0
2007-05-17 05:53:00,1.6369,1.6369,1.6368,1.6369,19200000.0
2007-05-17 05:54:00,1.6367,1.6368,1.6367,1.6367,21600000.0
2007-05-17 05:55:00,1.6368,1.6368,1.6367,1.6367,8800000.0
2007-05-17 05:56:00,1.6368,1.6368,1.6365,1.6367,81900000.0
2007-05-17 05:57:00,1.6366,1.6368,1.6366,1.6368,19100000.0
2007-05-17 05:58:00,1.6368,1.6369,1.6368,1.6368,32800000.0
2007-05-17 05:59:00,1.6369,1.6369,1.6367,1.6368,13500000.0
2007-05-17 06:00:00,1.6368,1.6369,1.6367,1.6368,57500000.0
2007-05-17 06:01:00,1.6367,1.6369,1.6367,1.6369,22400000.0
2007-05-17 06:02:00,1.6369,1.6369,1.6369,1.6369,3400000.0
2007-05-17 06:03:00,1.6367,1.6368,1.6366,1.6368,38700000.0
2007-05-17 06:04:00,1.6368,1.6369,1.6368,1.6368,26400000.0
2007-05-17 06:05:00,1.6368,1.6368,1.6366,1.6367,69300000.0
2007-05-17 06:06:00,1.6367,1.6368,1.6366,1.6368,42300000.0
2007-05-17 06:07:00,1.6366,1.6368,1.6364,1.6365,241400002.0
2007-05-17 06:08:00,1.6364,1.6367,1.6364,1.6365,58000000.0
2007-05-17 06:09:00,1.6365,1.6367,1.6365,1.6366,81000000.0
2007-05-17 06:10:00,1.6364,1.6366,1.6364,1.6365,45600000.0
2007-05-17 06:11:00,1.6367,1.6368,1.6365,1.6365,50300000.0
2007-05-17 06:12:00,1.6365,1.6366,1.6362,1.6364,85600000.0
2007-05-17 06:13:00,1.6365,1.6365,1.6363,1.6364,51200001.0
2007-05-17 06:14:00,1.6364,1.6365,1.6363,1.6365,66500000.0
2007-05-17 06:15:00,1.6364,1.6364,1.6362,1.6362,56900000.0
2007-05-17 06:16:00,1.6363,1.6363,1.636,1.6362,142300001.0
2007-05-17 06:17:00,1.6362,1.6363,1.636,1.6363,58300001.0
2007-05-17 06:18:00,1.6362,1.6363,1.6361,1.6362,33300000.0
2007-05-17 06:19:00,1.6362,1.6363,1.6362,1.6363,33300000.0
2007-05-17 06:20:00,1.6362,1.6363,1.6361,1.6362,47800000.0
2007-05-17 06:21:00,1.636,1.6364,1.636,1.6363,95600000.0
2007-05-17 06:22:00,1.6364,1.6364,1.6362,1.6362,16000000.0
2007-05-17 06:23:00,1.6362,1.6364,1.6361,1.6361,84000000.0
2007-05-17 06:24:00,1.6361,1.6364,1.6361,1.6363,32800000.0
2007-05-17 06:25:00,1.6362,1.6362,1.6361,1.6361,16000000.0
2007-05-17 06:26:00,1.6363,1.6363,1.6363,1.6363,2400000.0
2007-05-17 06:27:00,1.6362,1.6362,1.6359,1.6361,27200000.0
2007-05-17 06:29:00,1.6362,1.6363,1.636,1.6363,33700000.0
2007-05-17 06:30:00,1.6362,1.6363,1.6362,1.6363,17600000.0
2007-05-17 06:31:00,1.6362,1.6363,1.6361,1.6362,106200000.0
2007-05-17 06:32:00,1.6362,1.6363,1.6362,1.6363,31100000.0
2007-05-17 06:33:00,1.6361,1.6362,1.6361,1.6361,36800000.0
2007-05-17 06:34:00,1.636,1.6362,1.6359,1.6362,64800000.0
2007-05-17 06:35:00,1.6361,1.6363,1.6361,1.6363,28000000.0
2007-05-17 06:36:00,1.6361,1.6362,1.636,1.636,18400000.0
2007-05-17 06:37:00,1.6362,1.6362,1.636,1.6362,15200000.0
2007-05-17 06:38:00,1.636,1.6362,1.636,1.6362,27900000.0
2007-05-17 06:39:00,1.6363,1.6363,1.636,1.6362,106000000.0
2007-05-17 06:41:00,1.6361,1.6364,1.6361,1.6364,45400000.0
2007-05-17 06:42:00,1.6364,1.6368,1.6363,1.6367,109200000.0
2007-05-17 06:43:00,1.6365,1.6367,1.6365,1.6365,102800000.0
2007-05-17 06:44:00,1.6365,1.6367,1.6365,1.6367,64300000.0
2007-05-17 06:45:00,1.6366,1.6367,1.6364,1.6365,108700000.0
2007-05-17 06:46:00,1.6363,1.6368,1.6363,1.6367,156200000.0
2007-05-17 06:47:00,1.6365,1.6366,1.6362,1.6362,70600000.0
2007-05-17 06:48:00,1.6362,1.6364,1.6361,1.6364,64000000.0
2007-05-17 06:49:00,1.6361,1.6361,1.6361,1.6361,24000000.0
2007-05-17 06:50:00,1.6363,1.6363,1.6363,1.6363,24000000.0
2007-05-17 06:51:00,1.6363,1.6364,1.6362,1.6363,49500001.0
2007-05-17 06:52:00,1.6364,1.6364,1.6359,1.6364,50400000.0
2007-05-17 06:53:00,1.6362,1.6366,1.6361,1.6366,113200002.0
2007-05-17 06:54:00,1.6365,1.6366,1.6364,1.6366,28600001.0
2007-05-17 06:55:00,1.6367,1.6367,1.6366,1.6366,23800000.0
2007-05-17 06:56:00,1.6367,1.6367,1.6365,1.6365,30900000.0
2007-05-17 06:57:00,1.6363,1.6365,1.6361,1.6361,39900000.0
2007-05-17 06:58:00,1.6364,1.6365,1.6363,1.6364,20800000.0
2007-05-17 06:59:00,1.6361,1.6363,1.6361,1.6363,12800000.0
2007-05-17 07:00:00,1.6362,1.6363,1.6361,1.6361,50300000.0
2007-05-17 07:01:00,1.6366,1.6366,1.6365,1.6365,139200000.0
2007-05-17 07:02:00,1.6365,1.6365,1.6365,1.6365,5800000.0
2007-05-17 07:03:00,1.6363,1.6365,1.6363,1.6364,71900000.0
2007-05-17 07:04:00,1.6363,1.6365,1.6363,1.6363,82200000.0
2007-05-17 07:05:00,1.6365,1.6366,1.6363,1.6364,109700000.0
2007-05-17 07:06:00,1.6367,1.6369,1.6367,1.6367,19200000.0
2007-05-17 07:07:00,1.6367,1.6367,1.6364,1.6367,34300000.0
2007-05-17 07:08:00,1.6367,1.6368,1.6367,1.6367,16800000.0
2007-05-17 07:10:00,1.6368,1.6368,1.6366,1.6367,57300000.0
2007-05-17 07:11:00,1.6367,1.6369,1.6367,1.6367,71500002.0
2007-05-17 07:12:00,1.6368,1.6368,1.6367,1.6367,55100000.0
2007-05-17 07:13:00,1.6367,1.6368,1.6365,1.6366,52300000.0
2007-05-17 07:16:00,1.6367,1.6367,1.6366,1.6366,7200000.0
2007-05-17 07:17:00,1.6366,1.6367,1.6365,1.6366,44500000.0
2007-05-17 07:18:00,1.6366,1.6366,1.636,1.6361,63000000.0
2007-05-17 07:19:00,1.6361,1.6362,1.636,1.6362,102400001.0
2007-05-17 07:20:00,1.6362,1.6362,1.6355,1.6359,85300000.0
2007-05-17 07:21:00,1.6358,1.6361,1.6357,1.6361,199400000.0
2007-05-17 07:22:00,1.6359,1.636,1.6359,1.636,15900000.0
2007-05-17 07:23:00,1.6359,1.636,1.6357,1.6358,75200000.0
2007-05-17 07:24:00,1.6358,1.6358,1.6355,1.6356,82400000.0
2007-05-17 07:25:00,1.6355,1.636,1.6353,1.6356,109100000.0
2007-05-17 07:26:00,1.6357,1.6359,1.6357,1.6358,14400000.0
2007-05-17 07:27:00,1.6358,1.6359,1.6354,1.6356,83900000.0
2007-05-17 07:28:00,1.6356,1.6356,1.6356,1.6356,24000000.0
2007-05-17 07:29:00,1.6355,1.6358,1.6355,1.6356,117300000.0
2007-05-17 07:30:00,1.6355,1.6359,1.6355,1.6356,79600000.0
2007-05-17 07:31:00,1.6358,1.6358,1.6357,1.6358,9600000.0
2007-05-17 07:32:00,1.6358,1.6359,1.6357,1.6358,28600000.0
2007-05-17 07:33:00,1.6359,1.6366,1.6359,1.6362,85100000.0
2007-05-17 07:34:00,1.6364,1.6369,1.6363,1.6367,105900000.0
2007-05-17 07:35:00,1.6368,1.6369,1.6364,1.6366,141500000.0
2007-05-17 07:36:00,1.6366,1.6367,1.6365,1.6366,27200000.0
2007-05-17 07:37:00,1.6366,1.6367,1.6365,1.6366,64600000.0
2007-05-17 07:38:00,1.6367,1.6368,1.6366,1.6367,69600000.0
2007-05-17 07:39:00,1.6366,1.6371,1.6366,1.637,126800000.0
2007-05-17 07:40:00,1.637,1.6381,1.6369,1.6379,172000000.0
2007-05-17 07:41:00,1.638,1.6383,1.6378,1.6381,245700000.0
2007-05-17 07:42:00,1.638,1.6384,1.6378,1.6382,169400000.0
2007-05-17 07:43:00,1.6382,1.6385,1.6377,1.6384,92100000.0
2007-05-17 07:44:00,1.6384,1.6388,1.6383,1.6388,85600000.0
2007-05-17 07:45:00,1.6388,1.639,1.6387,1.639,107900000.0
2007-05-17 07:46:00,1.6388,1.6389,1.6385,1.6385,67100000.0
2007-05-17 07:47:00,1.6386,1.6388,1.6381,1.6382,83000000.0
2007-05-17 07:48:00,1.6382,1.6386,1.638,1.6384,112700000.0
2007-05-17 07:49:00,1.6383,1.6386,1.6383,1.6385,60800000.0
2007-05-17 07:50:00,1.6385,1.6385,1.6383,1.6384,51800000.0
2007-05-17 07:51:00,1.6382,1.6384,1.6379,1.6382,159000000.0
2007-05-17 07:52:00,1.638,1.6383,1.6377,1.6378,266000000.0
2007-05-17 07:53:00,1.6379,1.6381,1.6379,1.6381,98100000.0
2007-05-17 07:54:00,1.6379,1.6384,1.6379,1.6384,185100000.0
2007-05-17 07:55:00,1.6381,1.6384,1.6378,1.6379,146300000.0
2007-05-17 07:56:00,1.6381,1.6382,1.6376,1.6376,116400000.0
2007-05-17 07:57:00,1.6376,1.638,1.6376,1.6379,39900000.0
2007-05-17 07:58:00,1.638,1.6381,1.6377,1.6381,36400000.0
2007-05-17 07:59:00,1.6381,1.6384,1.6375,1.6377,228700000.0
2007-05-17 08:00:00,1.6379,1.6382,1.6377,1.6382,175100000.0
2007-05-17 08:01:00,1.6382,1.6382,1.6378,1.6378,107000000.0
2007-05-17 08:02:00,1.638,1.6383,1.6378,1.6379,86200000.0
2007-05-17 08:03:00,1.6379,1.6381,1.6379,1.6381,21600000.0
2007-05-17 08:04:00,1.6381,1.6382,1.6379,1.6379,75700000.0
2007-05-17 08:05:00,1.6379,1.6382,1.6378,1.6378,117800000.0
2007-05-17 08:06:00,1.638,1.638,1.6378,1.6379,67200000.0
2007-05-17 08:07:00,1.6378,1.638,1.6378,1.6379,40800000.0
2007-05-17 08:08:00,1.6379,1.638,1.6378,1.6378,40800000.0
2007-05-17 08:09:00,1.6378,1.6381,1.6378,1.638,138200000.0
2007-05-17 08:10:00,1.638,1.6383,1.638,1.6382,143800000.0
2007-05-17 08:11:00,1.6382,1.6383,1.6382,1.6382,43200000.0
2007-05-17 08:12:00,1.6382,1.6383,1.6381,1.6382,82300000.0
2007-05-17 08:13:00,1.6381,1.6382,1.638,1.6381,60000000.0
2007-05-17 08:14:00,1.6381,1.6384,1.6381,1.6382,218699996.0
2007-05-17 08:15:00,1.6382,1.6384,1.6381,1.6383,87000000.0
2007-05-17 08:16:00,1.6383,1.6383,1.6378,1.6378,57600000.0
2007-05-17 08:17:00,1.6378,1.638,1.6377,1.6378,56300000.0
2007-05-17 08:18:00,1.6379,1.638,1.6378,1.6379,190900000.0
2007-05-17 08:19:00,1.638,1.6381,1.638,1.638,55000000.0
2007-05-17 08:20:00,1.638,1.6384,1.638,1.6381,121500000.0
2007-05-17 08:21:00,1.6382,1.6383,1.6382,1.6383,26300000.0
2007-05-17 08:22:00,1.6383,1.6387,1.6383,1.6387,120600000.0
2007-05-17 08:23:00,1.6387,1.6387,1.6384,1.6385,162900000.0
2007-05-17 08:24:00,1.6385,1.6386,1.6384,1.6386,80100000.0
2007-05-17 08:25:00,1.6385,1.6388,1.6385,1.6388,129100000.0
2007-05-17 08:26:00,1.6388,1.64,1.6387,1.6399,188800000.0
2007-05-17 08:27:00,1.6398,1.64,1.6394,1.6396,132700000.0
2007-05-17 08:28:00,1.6396,1.6396,1.6394,1.6395,33600000.0
2007-05-17 08:29:00,1.6394,1.6396,1.6391,1.6395,99700000.0
2007-05-17 08:30:00,1.6395,1.6398,1.6395,1.6398,157500000.0
2007-05-17 08:31:00,1.6398,1.64,1.6397,1.6397,317399997.0
2007-05-17 08:32:00,1.6397,1.6401,1.6397,1.6401,129499999.0
2007-05-17 08:33:00,1.6401,1.6402,1.6399,1.6401,110400000.0
2007-05-17 08:34:00,1.6401,1.6403,1.6401,1.6401,76699999.0
2007-05-17 08:35:00,1.6401,1.6401,1.6397,1.6397,69800000.0
2007-05-17 08:36:00,1.6397,1.6401,1.6396,1.6399,153000001.0
2007-05-17 08:37:00,1.64,1.64,1.6396,1.6396,52800000.0
2007-05-17 08:38:00,1.6396,1.6399,1.6396,1.6399,67000000.0
2007-05-17 08:39:00,1.6399,1.6401,1.6398,1.64,178599999.0
2007-05-17 08:40:00,1.64,1.6403,1.6398,1.64,263399994.0
2007-05-17 08:41:00,1.64,1.6401,1.6396,1.6399,178899999.0
2007-05-17 08:42:00,1.6398,1.6398,1.6393,1.6394,148000000.0
2007-05-17 08:43:00,1.6395,1.6397,1.6392,1.6396,183399998.0
2007-05-17 08:44:00,1.6396,1.6398,1.6395,1.6398,60000000.0
2007-05-17 08:45:00,1.6398,1.6403,1.6398,1.6403,186899999.0
2007-05-17 08:46:00,1.6403,1.6403,1.6394,1.6396,183699999.0
2007-05-17 08:47:00,1.6397,1.6401,1.6396,1.6401,239099999.0
2007-05-17 08:48:00,1.6401,1.6401,1.6397,1.6401,162299998.0
2007-05-17 08:49:00,1.64,1.6401,1.6398,1.6398,62399999.0
2007-05-17 08:50:00,1.6398,1.6399,1.6396,1.6398,121700000.0
2007-05-17 08:51:00,1.6398,1.6398,1.6397,1.6398,16800000.0
2007-05-17 08:52:00,1.6398,1.6398,1.6394,1.6395,82700000.0
2007-05-17 08:53:00,1.6396,1.6398,1.6393,1.6398,160399999.0
2007-05-17 08:54:00,1.6398,1.6399,1.6396,1.6396,133700000.0
2007-05-17 08:55:00,1.6395,1.6397,1.6391,1.6396,251900000.0
2007-05-17 08:56:00,1.6395,1.6397,1.6391,1.6392,192099997.0
2007-05-17 08:57:00,1.6392,1.6394,1.6391,1.6394,222899999.0
2007-05-17 08:58:00,1.6394,1.6396,1.6394,1.6395,55200000.0
2007-05-17 08:59:00,1.6394,1.6395,1.6392,1.6394,95800000.0
2007-05-17 09:00:00,1.6393,1.6398,1.6393,1.6396,248899999.0
2007-05-17 09:01:00,1.6397,1.64,1.6397,1.6399,175800000.0
2007-05-17 09:02:00,1.6399,1.64,1.6398,1.6399,87799999.0
2007-05-17 09:03:00,1.6399,1.6399,1.6397,1.6397,57500000.0
2007-05-17 09:04:00,1.6397,1.6399,1.6396,1.6399,19200000.0
2007-05-17 09:05:00,1.6399,1.64,1.6397,1.6398,83799999.0
2007-05-17 09:06:00,1.6397,1.64,1.6397,1.6399,30400000.0
2007-05-17 09:07:00,1.6398,1.6401,1.6398,1.64,71899999.0
2007-05-17 09:08:00,1.6401,1.6401,1.6395,1.6397,240600000.0
2007-05-17 09:09:00,1.6398,1.6398,1.6396,1.6397,71800000.0
2007-05-17 09:10:00,1.6397,1.6397,1.6393,1.6394,147599998.0
2007-05-17 09:11:00,1.6394,1.6394,1.6392,1.6392,26400000.0
2007-05-17 09:12:00,1.6392,1.6395,1.639,1.6395,121100000.0
2007-05-17 09:13:00,1.6394,1.6394,1.6394,1.6394,12600000.0
2007-05-17 09:14:00,1.6394,1.6394,1.6392,1.6394,63400000.0
2007-05-17 09:15:00,1.6394,1.6396,1.6394,1.6394,47900000.0
2007-05-17 09:16:00,1.6395,1.6397,1.6395,1.6397,96200000.0
2007-05-17 09:17:00,1.6397,1.6401,1.6397,1.64,102800000.0
2007-05-17 09:18:00,1.64,1.6401,1.6399,1.64,64700000.0
2007-05-17 09:19:00,1.64,1.64,1.6398,1.6398,92299999.0
2007-05-17 09:20:00,1.64,1.6408,1.6398,1.6406,290100000.0
2007-05-17 09:21:00,1.6406,1.641,1.6406,1.641,226199999.0
2007-05-17 09:22:00,1.641,1.6414,1.6409,1.641,260699998.0
2007-05-17 09:23:00,1.6409,1.6413,1.6408,1.6411,369100000.0
2007-05-17 09:24:00,1.641,1.6413,1.6408,1.6413,145299998.0
2007-05-17 09:25:00,1.6413,1.6414,1.641,1.6413,203999998.0
2007-05-17 09:26:00,1.6412,1.6412,1.6409,1.641,123599999.0
2007-05-17 09:27:00,1.6411,1.6411,1.641,1.641,67099998.0
2007-05-17 09:28:00,1.6411,1.6411,1.6409,1.6409,59799999.0
2007-05-17 09:29:00,1.6409,1.641,1.6408,1.6408,114500000.0
2007-05-17 09:30:00,1.6408,1.6409,1.6408,1.6408,91099997.0
2007-05-17 09:31:00,1.6408,1.6413,1.6406,1.6409,299999999.0
2007-05-17 09:32:00,1.6408,1.6408,1.6403,1.6405,103199999.0
2007-05-17 09:33:00,1.6405,1.6405,1.6399,1.6399,69600000.0
2007-05-17 09:34:00,1.6398,1.6398,1.6396,1.6397,110199999.0
2007-05-17 09:35:00,1.6397,1.6399,1.6395,1.6396,177099996.0
2007-05-17 09:36:00,1.6396,1.6396,1.6391,1.6393,255499997.0
2007-05-17 09:37:00,1.6392,1.6393,1.6392,1.6393,133200000.0
2007-05-17 09:38:00,1.6393,1.6394,1.6393,1.6394,120000000.0
2007-05-17 09:39:00,1.6393,1.6395,1.6393,1.6394,57800000.0
2007-05-17 09:40:00,1.6395,1.6395,1.6392,1.6392,57400000.0
2007-05-17 09:41:00,1.6393,1.6394,1.6392,1.6394,104299999.0
2007-05-17 09:43:00,1.6393,1.6394,1.6392,1.6392,33300000.0
2007-05-17 09:44:00,1.6394,1.6394,1.6391,1.6392,37900000.0
2007-05-17 09:45:00,1.6392,1.6395,1.6392,1.6393,90600000.0
2007-05-17 09:46:00,1.6395,1.6395,1.6394,1.6395,46100000.0
2007-05-17 09:47:00,1.6395,1.6395,1.6394,1.6394,119000000.0
2007-05-17 09:48:00,1.6394,1.6395,1.6393,1.6395,90400000.0
2007-05-17 09:49:00,1.6395,1.6395,1.6393,1.6393,33600000.0
2007-05-17 09:50:00,1.6393,1.6395,1.6392,1.6395,90799999.0
2007-05-17 09:51:00,1.6394,1.6395,1.6394,1.6394,36000000.0
2007-05-17 09:52:00,1.6393,1.6395,1.6392,1.6392,112799996.0
2007-05-17 09:53:00,1.6393,1.6399,1.6393,1.6397,155299998.0
2007-05-17 09:54:00,1.6397,1.6397,1.6395,1.6397,152999998.0
2007-05-17 09:55:00,1.6397,1.6397,1.6396,1.6396,97299997.0
2007-05-17 09:56:00,1.6397,1.6398,1.6395,1.6396,217599998.0
2007-05-17 09:57:00,1.6397,1.6397,1.6393,1.6393,309299996.0
2007-05-17 09:58:00,1.6393,1.6395,1.6391,1.6393,277699996.0
2007-05-17 09:59:00,1.6393,1.6394,1.6392,1.6392,91300000.0
2007-05-17 10:00:00,1.6392,1.6392,1.639,1.6391,84100000.0
2007-05-17 10:01:00,1.6391,1.6392,1.639,1.639,69800000.0
2007-05-17 10:02:00,1.639,1.6395,1.6387,1.6388,267399999.0
2007-05-17 10:03:00,1.6389,1.6389,1.638,1.6381,348199998.0
2007-05-17 10:04:00,1.6382,1.6384,1.6379,1.6379,172699999.0
2007-05-17 10:05:00,1.6379,1.638,1.6377,1.638,131899999.0
2007-05-17 10:06:00,1.6379,1.638,1.6377,1.638,203599998.0
2007-05-17 10:07:00,1.6378,1.6381,1.6376,1.6378,272899997.0
2007-05-17 10:08:00,1.6379,1.6379,1.6377,1.6378,91300001.0
2007-05-17 10:09:00,1.6379,1.6379,1.6377,1.6377,76900000.0
2007-05-17 10:10:00,1.6379,1.638,1.6379,1.6379,28400000.0
2007-05-17 10:11:00,1.6381,1.6381,1.6378,1.6381,195600000.0
2007-05-17 10:12:00,1.6382,1.6382,1.6381,1.6381,16600000.0
2007-05-17 10:13:00,1.6381,1.6382,1.638,1.638,92700000.0
2007-05-17 10:14:00,1.638,1.6382,1.638,1.638,164800000.0
2007-05-17 10:15:00,1.638,1.638,1.6377,1.638,131400000.0
2007-05-17 10:16:00,1.6381,1.6381,1.6379,1.638,23900000.0
2007-05-17 10:17:00,1.6379,1.638,1.6379,1.638,44000000.0
2007-05-17 10:18:00,1.6381,1.6381,1.638,1.638,21600000.0
2007-05-17 10:19:00,1.638,1.6381,1.638,1.6381,7200000.0
2007-05-17 10:20:00,1.6381,1.6381,1.638,1.638,12000000.0
2007-05-17 10:21:00,1.638,1.638,1.6378,1.638,43200000.0
2007-05-17 10:22:00,1.638,1.6381,1.6379,1.6381,41699999.0
2007-05-17 10:23:00,1.6381,1.6382,1.6379,1.6382,47200000.0
2007-05-17 10:24:00,1.6382,1.6389,1.6382,1.6389,86100000.0
2007-05-17 10:25:00,1.6389,1.6391,1.6386,1.6386,126899998.0
2007-05-17 10:26:00,1.6387,1.6395,1.6387,1.6393,119300000.0
2007-05-17 10:27:00,1.6393,1.6395,1.6393,1.63945,16900000.0
2007-05-17 10:28:00,1.6392,1.6395,1.6391,1.6393,68000000.0
2007-05-17 10:29:00,1.6393,1.6395,1.6392,1.6395,47900000.0
2007-05-17 10:30:00,1.6395,1.6395,1.6392,1.6393,63999999.0
2007-05-17 10:31:00,1.6393,1.6393,1.6392,1.6393,19100000.0
2007-05-17 10:32:00,1.6393,1.6393,1.639,1.639,100800000.0
2007-05-17 10:33:00,1.6391,1.6393,1.639,1.6392,70699999.0
2007-05-17 10:35:00,1.6393,1.6393,1.6391,1.6391,19200000.0
2007-05-17 10:36:00,1.6391,1.6391,1.639,1.639,19100000.0
2007-05-17 10:37:00,1.6391,1.6391,1.639,1.6391,28000000.0
2007-05-17 10:38:00,1.6391,1.6394,1.6391,1.6394,32800000.0
2007-05-17 10:39:00,1.6392,1.6394,1.6392,1.6393,31200000.0
2007-05-17 10:40:00,1.6392,1.6392,1.6391,1.6391,28800000.0
2007-05-17 10:44:00,1.6391,1.6392,1.639,1.6392,21600000.0
2007-05-17 10:45:00,1.6391,1.6391,1.639,1.6391,54000000.0
2007-05-17 10:46:00,1.639,1.6391,1.6389,1.6391,56800000.0
2007-05-17 10:47:00,1.6391,1.6391,1.639,1.639,75400000.0
2007-05-17 10:48:00,1.6388,1.6392,1.6388,1.6389,104200000.0
2007-05-17 10:49:00,1.639,1.639,1.6387,1.6388,112999998.0
2007-05-17 10:50:00,1.6388,1.639,1.6388,1.639,45500000.0
2007-05-17 10:51:00,1.639,1.639,1.6388,1.6389,44100000.0
2007-05-17 10:52:00,1.6388,1.639,1.6388,1.6389,75800000.0
2007-05-17 10:53:00,1.6389,1.6391,1.6388,1.639,38800000.0
2007-05-17 10:54:00,1.6389,1.6391,1.6388,1.639,80900000.0
2007-05-17 10:55:00,1.639,1.6391,1.639,1.6391,14500000.0
2007-05-17 10:56:00,1.6391,1.6391,1.6388,1.6388,91099999.0
2007-05-17 10:57:00,1.6389,1.6392,1.6389,1.6391,69499998.0
2007-05-17 10:58:00,1.6388,1.6388,1.6388,1.6388,19200000.0
2007-05-17 10:59:00,1.6391,1.6391,1.639,1.6391,19200000.0
2007-05-17 11:00:00,1.6391,1.6391,1.639,1.639,9600000.0
2007-05-17 11:01:00,1.639,1.6393,1.6389,1.6392,78900000.0
2007-05-17 11:02:00,1.6393,1.6393,1.6391,1.6393,178299998.0
2007-05-17 11:03:00,1.6393,1.6393,1.6391,1.6392,240799994.0
2007-05-17 11:04:00,1.6393,1.6393,1.639,1.6392,51699999.0
2007-05-17 11:05:00,1.6392,1.6394,1.6391,1.6391,119900000.0
2007-05-17 11:06:00,1.639,1.6394,1.6389,1.639,183500000.0
2007-05-17 11:07:00,1.6389,1.6389,1.6388,1.6389,31000000.0
2007-05-17 11:08:00,1.6389,1.639,1.6389,1.6389,33300000.0
2007-05-17 11:09:00,1.6389,1.6389,1.6387,1.6387,40700000.0
2007-05-17 11:10:00,1.6387,1.6388,1.6386,1.6387,43599999.0
2007-05-17 11:11:00,1.6386,1.6387,1.6385,1.6385,65400000.0
2007-05-17 11:12:00,1.6384,1.6387,1.6384,1.6384,89600000.0
2007-05-17 11:13:00,1.6384,1.6387,1.6384,1.6387,16400000.0
2007-05-17 11:15:00,1.6388,1.639,1.6388,1.6389,25500000.0
2007-05-17 11:16:00,1.6389,1.6392,1.6389,1.6391,71900000.0
2007-05-17 11:17:00,1.6391,1.6391,1.6389,1.6389,33600000.0
2007-05-17 11:18:00,1.6391,1.6391,1.6387,1.6391,54399999.0
2007-05-17 11:19:00,1.6389,1.6391,1.6388,1.639,150299999.0
2007-05-17 11:20:00,1.639,1.639,1.6382,1.6383,57600000.0
2007-05-17 11:21:00,1.6382,1.6387,1.6382,1.6385,120699998.0
2007-05-17 11:22:00,1.6387,1.6389,1.6385,1.6389,62500000.0
2007-05-17 11:23:00,1.6389,1.639,1.6388,1.639,19200000.0
2007-05-17 11:24:00,1.639,1.639,1.639,1.639,9600000.0
2007-05-17 11:25:00,1.639,1.639,1.6388,1.6389,31100000.0
2007-05-17 11:26:00,1.639,1.639,1.6387,1.6388,177700000.0
2007-05-17 11:27:00,1.6387,1.6387,1.6385,1.6386,38300000.0
2007-05-17 11:28:00,1.6386,1.6388,1.6386,1.6387,49300000.0
2007-05-17 11:30:00,1.6388,1.6388,1.6388,1.6388,2400000.0
2007-05-17 11:31:00,1.6388,1.6389,1.6387,1.6387,41100000.0
2007-05-17 11:32:00,1.6388,1.639,1.6387,1.6389,116000000.0
2007-05-17 11:34:00,1.6389,1.6389,1.6387,1.6387,80300000.0
2007-05-17 11:35:00,1.6387,1.6391,1.6387,1.6391,87500000.0
2007-05-17 11:36:00,1.6391,1.6393,1.6389,1.6392,173000000.0
2007-05-17 11:37:00,1.6391,1.6392,1.639,1.6392,52699999.0
2007-05-17 11:38:00,1.6391,1.6392,1.6389,1.639,34500000.0
2007-05-17 11:39:00,1.639,1.639,1.6387,1.6388,67800000.0
2007-05-17 11:40:00,1.6388,1.6389,1.6387,1.6387,64400000.0
2007-05-17 11:41:00,1.6389,1.6389,1.6387,1.6389,52100000.0
2007-05-17 11:42:00,1.6389,1.6389,1.6388,1.6389,52600000.0
2007-05-17 11:43:00,1.6389,1.6389,1.6387,1.6387,83000000.0
2007-05-17 11:44:00,1.6388,1.6389,1.6381,1.6381,124300000.0
2007-05-17 11:45:00,1.6381,1.6384,1.6379,1.6379,109400000.0
2007-05-17 11:46:00,1.638,1.6386,1.6378,1.6384,159500002.0
2007-05-17 11:47:00,1.6385,1.6385,1.6385,1.6385,7200000.0
2007-05-17 11:49:00,1.6385,1.6386,1.6384,1.6384,12800000.0
2007-05-17 11:51:00,1.6384,1.6385,1.6383,1.6384,80200000.0
2007-05-17 11:52:00,1.6384,1.6388,1.6382,1.6382,125500000.0
2007-05-17 11:53:00,1.6382,1.6384,1.6379,1.6383,108299998.0
2007-05-17 11:54:00,1.6382,1.6386,1.6382,1.6386,187700000.0
2007-05-17 11:55:00,1.6385,1.6386,1.6385,1.6386,127200000.0
2007-05-17 11:56:00,1.6386,1.6388,1.6385,1.6388,120700000.0
2007-05-17 11:57:00,1.6388,1.6388,1.6386,1.6387,117800000.0
2007-05-17 11:58:00,1.6387,1.6388,1.6386,1.6388,117700001.0
2007-05-17 11:59:00,1.6388,1.6388,1.6387,1.6387,10800000.0
2007-05-17 12:00:00,1.6387,1.6387,1.6384,1.6384,36800000.0
2007-05-17 12:01:00,1.6384,1.6387,1.6384,1.6385,42200000.0
2007-05-17 12:02:00,1.6385,1.6387,1.6385,1.6387,40500000.0
2007-05-17 12:03:00,1.6387,1.6389,1.6385,1.6386,174500002.0
2007-05-17 12:04:00,1.6386,1.6387,1.6384,1.6387,254900000.0
2007-05-17 12:05:00,1.6386,1.6386,1.6384,1.6384,169199999.0
2007-05-17 12:06:00,1.6385,1.6385,1.6384,1.6385,69300000.0
2007-05-17 12:07:00,1.6385,1.6386,1.6384,1.6384,100500000.0
2007-05-17 12:08:00,1.6386,1.6389,1.6385,1.6389,61300000.0
2007-05-17 12:09:00,1.6388,1.6388,1.6388,1.6388,4800000.0
2007-05-17 12:10:00,1.6388,1.639,1.6388,1.6388,92500000.0
2007-05-17 12:11:00,1.6388,1.6389,1.6387,1.6388,97400000.0
2007-05-17 12:12:00,1.6388,1.639,1.6386,1.6389,217000001.0
2007-05-17 12:13:00,1.639,1.6391,1.6388,1.6389,77600000.0
2007-05-17 12:14:00,1.6389,1.6389,1.6387,1.6389,24700000.0
2007-05-17 12:15:00,1.6389,1.6391,1.6389,1.639,168800001.0
2007-05-17 12:16:00,1.639,1.639,1.6388,1.6388,21700000.0
2007-05-17 12:17:00,1.6389,1.6389,1.6382,1.6383,124900001.0
2007-05-17 12:18:00,1.6384,1.6387,1.6382,1.6383,209900001.0
2007-05-17 12:19:00,1.6383,1.6383,1.6382,1.6383,63900000.0
2007-05-17 12:20:00,1.6383,1.6383,1.638,1.6382,105100000.0
2007-05-17 12:21:00,1.6382,1.6382,1.6381,1.6381,122700000.0
2007-05-17 12:22:00,1.6382,1.6382,1.638,1.638,12300000.0
2007-05-17 12:23:00,1.638,1.638,1.6379,1.6379,91800000.0
2007-05-17 12:24:00,1.6379,1.6379,1.6375,1.6377,180399999.0
2007-05-17 12:25:00,1.6378,1.6379,1.6374,1.6374,148299999.0
2007-05-17 12:26:00,1.6374,1.6375,1.6373,1.6373,90400000.0
2007-05-17 12:27:00,1.6373,1.6375,1.6373,1.6375,109900000.0
2007-05-17 12:28:00,1.6375,1.6376,1.6374,1.6375,159000001.0
2007-05-17 12:29:00,1.6374,1.6374,1.6374,1.6374,16700001.0
2007-05-17 12:30:00,1.6375,1.6376,1.6374,1.6376,128900001.0
2007-05-17 12:31:00,1.6374,1.6377,1.6372,1.6373,163499999.0
2007-05-17 12:32:00,1.6373,1.6375,1.6373,1.6375,60800000.0
2007-05-17 12:33:00,1.6374,1.6376,1.6374,1.6375,46100001.0
2007-05-17 12:34:00,1.6374,1.6377,1.6374,1.6376,87200000.0
2007-05-17 12:35:00,1.6376,1.6377,1.6375,1.6375,83800000.0
2007-05-17 12:36:00,1.6376,1.6377,1.6376,1.6377,63000000.0
2007-05-17 12:37:00,1.6377,1.6378,1.6376,1.6377,174099999.0
2007-05-17 12:38:00,1.6377,1.6379,1.6377,1.6377,55300000.0
2007-05-17 12:39:00,1.6377,1.6378,1.6376,1.6377,122000001.0
2007-05-17 12:40:00,1.6377,1.6379,1.6375,1.6377,190600000.0
2007-05-17 12:41:00,1.6377,1.6379,1.6373,1.6379,338999998.0
2007-05-17 12:42:00,1.6379,1.6379,1.6376,1.6376,174200002.0
2007-05-17 12:43:00,1.6376,1.6377,1.6375,1.6376,225200001.0
2007-05-17 12:44:00,1.6376,1.6378,1.6373,1.6377,145500000.0
2007-05-17 12:45:00,1.6377,1.6378,1.6374,1.6374,34400000.0
2007-05-17 12:46:00,1.6374,1.6376,1.6372,1.6374,168900000.0
2007-05-17 12:47:00,1.6374,1.6376,1.6373,1.6376,98100000.0
2007-05-17 12:48:00,1.6375,1.6381,1.6375,1.6381,76200000.0
2007-05-17 12:49:00,1.6381,1.6384,1.638,1.6383,111800000.0
2007-05-17 12:50:00,1.6384,1.6384,1.638,1.638,165400001.0
2007-05-17 12:51:00,1.6382,1.6386,1.6381,1.6383,137599999.0
2007-05-17 12:52:00,1.6384,1.6386,1.6381,1.6386,95600000.0
2007-05-17 12:53:00,1.6386,1.6387,1.6384,1.6387,88800000.0
2007-05-17 12:54:00,1.6387,1.6388,1.6385,1.6388,87000001.0
2007-05-17 12:55:00,1.6388,1.639,1.6388,1.6389,112000000.0
2007-05-17 12:56:00,1.6389,1.6389,1.6388,1.6389,37600000.0
2007-05-17 12:57:00,1.6388,1.6389,1.6388,1.6388,69600001.0
2007-05-17 12:58:00,1.6389,1.639,1.6387,1.639,88500000.0
2007-05-17 12:59:00,1.639,1.6393,1.6388,1.6391,229399999.0
2007-05-17 13:00:00,1.6391,1.6392,1.6385,1.6386,198799999.0
2007-05-17 13:01:00,1.6386,1.6387,1.6383,1.6384,72800000.0
2007-05-17 13:02:00,1.6384,1.6385,1.6383,1.6385,72000000.0
2007-05-17 13:03:00,1.6384,1.6387,1.6382,1.6385,104800000.0
2007-05-17 13:04:00,1.6385,1.6385,1.6382,1.6384,141800002.0
2007-05-17 13:05:00,1.6385,1.6387,1.6385,1.6387,56000000.0
2007-05-17 13:06:00,1.6387,1.6388,1.6385,1.6387,88000000.0
2007-05-17 13:07:00,1.6387,1.6389,1.6384,1.6387,255800000.0
2007-05-17 13:08:00,1.6387,1.6389,1.6386,1.6386,186599997.0
2007-05-17 13:09:00,1.6387,1.6387,1.6386,1.6387,124799999.0
2007-05-17 13:10:00,1.6387,1.6395,1.6387,1.6395,203200002.0
2007-05-17 13:11:00,1.6395,1.6403,1.6394,1.6403,299600001.0
2007-05-17 13:12:00,1.6403,1.6408,1.6402,1.6406,410300002.0
2007-05-17 13:13:00,1.6406,1.6408,1.6404,1.6406,289500000.0
2007-05-17 13:14:00,1.6406,1.6406,1.6404,1.6404,85500001.0
2007-05-17 13:15:00,1.6405,1.6419,1.6405,1.6418,360199996.0
2007-05-17 13:16:00,1.6419,1.6431,1.6419,1.6422,428100000.0
2007-05-17 13:17:00,1.642,1.6426,1.6419,1.6424,414700000.0
2007-05-17 13:18:00,1.6425,1.6425,1.6417,1.6418,499399995.0
2007-05-17 13:19:00,1.6418,1.6423,1.6418,1.6418,289100002.0
2007-05-17 13:20:00,1.6417,1.642,1.6415,1.6416,215000001.0
2007-05-17 13:21:00,1.6416,1.6419,1.6411,1.6412,411200005.0
2007-05-17 13:22:00,1.6412,1.6413,1.6411,1.6412,218100000.0
2007-05-17 13:23:00,1.6412,1.6417,1.6412,1.6413,152700000.0
2007-05-17 13:24:00,1.6412,1.6412,1.6408,1.6409,103600001.0
2007-05-17 13:25:00,1.6409,1.6412,1.6408,1.6411,231400001.0
2007-05-17 13:26:00,1.6411,1.6413,1.6409,1.6412,180300000.0
2007-05-17 13:27:00,1.6411,1.6413,1.6409,1.6411,225699994.0
2007-05-17 13:28:00,1.6411,1.6412,1.641,1.6411,147499998.0
2007-05-17 13:29:00,1.6411,1.6414,1.6409,1.6413,327099998.0
2007-05-17 13:30:00,1.6412,1.6414,1.6411,1.6414,104500000.0
2007-05-17 13:31:00,1.6412,1.6413,1.6411,1.6412,94100000.0
2007-05-17 13:32:00,1.6412,1.6413,1.6407,1.6409,131800000.0
2007-05-17 13:33:00,1.6411,1.6411,1.6407,1.6408,180900000.0
2007-05-17 13:34:00,1.6409,1.6409,1.6407,1.6409,55900001.0
2007-05-17 13:36:00,1.6409,1.6411,1.6409,1.6411,78800001.0
2007-05-17 13:37:00,1.6411,1.6411,1.6409,1.641,10400000.0
2007-05-17 13:38:00,1.6408,1.6409,1.6406,1.6407,118700000.0
2007-05-17 13:39:00,1.6407,1.6409,1.6407,1.6407,46400000.0
2007-05-17 13:40:00,1.6408,1.6408,1.6407,1.6407,44800000.0
2007-05-17 13:41:00,1.6407,1.6411,1.6407,1.641,68900001.0
2007-05-17 13:42:00,1.641,1.6412,1.641,1.6411,44800000.0
2007-05-17 13:43:00,1.6412,1.6412,1.6407,1.6409,172900000.0
2007-05-17 13:44:00,1.6409,1.641,1.6408,1.6408,87200000.0
2007-05-17 13:45:00,1.6408,1.641,1.6407,1.641,280400000.0
2007-05-17 13:46:00,1.6409,1.6411,1.6408,1.6409,152999999.0
2007-05-17 13:47:00,1.6409,1.641,1.6408,1.6408,83099999.0
2007-05-17 13:48:00,1.6408,1.6408,1.6408,1.6408,22400000.0
2007-05-17 13:49:00,1.6408,1.6409,1.6405,1.6406,260000001.0
2007-05-17 13:50:00,1.6406,1.6406,1.6404,1.6406,82200000.0
2007-05-17 13:51:00,1.6406,1.6408,1.64,1.6401,216000001.0
2007-05-17 13:52:00,1.64,1.6405,1.64,1.6405,103200000.0
2007-05-17 13:53:00,1.6405,1.641,1.6402,1.6408,205499999.0
2007-05-17 13:54:00,1.6407,1.6408,1.6406,1.6406,87000000.0
2007-05-17 13:55:00,1.6407,1.6407,1.6405,1.6405,104099999.0
2007-05-17 13:56:00,1.6408,1.6408,1.6404,1.6404,320300008.0
2007-05-17 13:57:00,1.6404,1.6409,1.6404,1.6409,190300000.0
2007-05-17 13:58:00,1.6408,1.6412,1.6407,1.641,124800000.0
2007-05-17 13:59:00,1.641,1.641,1.6409,1.641,45600000.0
2007-05-17 14:00:00,1.641,1.641,1.6407,1.6408,137500000.0
2007-05-17 14:01:00,1.6408,1.6409,1.6407,1.6409,74200000.0
2007-05-17 14:02:00,1.6409,1.6413,1.6409,1.6413,65600000.0
2007-05-17 14:03:00,1.6413,1.6414,1.6411,1.6413,228900003.0
2007-05-17 14:04:00,1.6415,1.6416,1.6412,1.6412,109100000.0
2007-05-17 14:05:00,1.6413,1.6416,1.6412,1.6416,110600001.0
2007-05-17 14:06:00,1.6416,1.6416,1.6415,1.6415,15200000.0
2007-05-17 14:07:00,1.6415,1.6421,1.6415,1.6419,129400000.0
2007-05-17 14:08:00,1.6419,1.6424,1.6419,1.6421,140900000.0
2007-05-17 14:09:00,1.6421,1.6424,1.6421,1.6421,74200000.0
2007-05-17 14:10:00,1.6422,1.6423,1.6421,1.6422,68000000.0
2007-05-17 14:11:00,1.6421,1.6424,1.6421,1.6424,149800000.0
2007-05-17 14:12:00,1.6424,1.6425,1.6423,1.6423,32800000.0
2007-05-17 14:13:00,1.6422,1.6423,1.642,1.642,141300000.0
2007-05-17 14:14:00,1.642,1.6423,1.6416,1.6416,133300000.0
2007-05-17 14:15:00,1.6416,1.6417,1.6411,1.6414,297599998.0
2007-05-17 14:16:00,1.6415,1.6416,1.6411,1.6411,133100000.0
2007-05-17 14:17:00,1.6412,1.6414,1.6411,1.6413,120800000.0
2007-05-17 14:18:00,1.6413,1.6415,1.6411,1.6412,116800000.0
2007-05-17 14:19:00,1.6412,1.6412,1.6409,1.6409,527400004.0
2007-05-17 14:20:00,1.6411,1.6412,1.6409,1.6412,246800001.0
2007-05-17 14:21:00,1.6412,1.6414,1.641,1.6413,98400000.0
2007-05-17 14:22:00,1.6412,1.6415,1.6411,1.6414,232900000.0
2007-05-17 14:23:00,1.6414,1.6414,1.6409,1.6411,333300000.0
2007-05-17 14:24:00,1.6409,1.6411,1.6409,1.641,176400000.0
2007-05-17 14:25:00,1.641,1.641,1.6406,1.6407,223399998.0
2007-05-17 14:26:00,1.6407,1.641,1.6406,1.641,230700000.0
2007-05-17 14:27:00,1.6409,1.641,1.6407,1.6409,176600000.0
2007-05-17 14:28:00,1.6409,1.641,1.6409,1.641,66600000.0
2007-05-17 14:29:00,1.6409,1.6411,1.6408,1.641,205800000.0
2007-05-17 14:30:00,1.641,1.641,1.6401,1.6406,411600001.0
2007-05-17 14:31:00,1.6407,1.6407,1.6399,1.6403,274200000.0
2007-05-17 14:32:00,1.6402,1.6405,1.6399,1.6401,332600000.0
2007-05-17 14:33:00,1.6401,1.6402,1.6395,1.6397,243400000.0
2007-05-17 14:34:00,1.6395,1.6402,1.6395,1.64,367800000.0
2007-05-17 14:35:00,1.6399,1.6402,1.6396,1.6399,307000000.0
2007-05-17 14:36:00,1.6396,1.6403,1.6396,1.64,254100000.0
2007-05-17 14:37:00,1.6402,1.6406,1.6402,1.6402,228700000.0
2007-05-17 14:38:00,1.6402,1.6404,1.6397,1.6398,456799998.0
2007-05-17 14:39:00,1.6397,1.6403,1.6397,1.6401,305600000.0
2007-05-17 14:40:00,1.6402,1.6407,1.6402,1.6403,298700002.0
2007-05-17 14:41:00,1.6404,1.6405,1.6403,1.6404,148400000.0
2007-05-17 14:42:00,1.6404,1.6404,1.6402,1.6404,154800000.0
2007-05-17 14:43:00,1.6406,1.6407,1.6401,1.6402,167500000.0
2007-05-17 14:44:00,1.6401,1.6415,1.6399,1.6411,442900000.0
2007-05-17 14:45:00,1.641,1.6415,1.6408,1.6411,527399997.0
2007-05-17 14:46:00,1.641,1.6415,1.6409,1.6413,361000003.0
2007-05-17 14:47:00,1.6413,1.6414,1.6408,1.6413,245600003.0
2007-05-17 14:48:00,1.6413,1.6413,1.6405,1.6412,331000000.0
2007-05-17 14:49:00,1.6411,1.6412,1.6407,1.641,262100000.0
2007-05-17 14:50:00,1.641,1.6416,1.6409,1.6415,309500000.0
2007-05-17 14:51:00,1.6414,1.6418,1.6412,1.6417,295900000.0
2007-05-17 14:52:00,1.6418,1.6419,1.6407,1.6407,413599999.0
2007-05-17 14:53:00,1.6407,1.6415,1.6407,1.6415,208900000.0
2007-05-17 14:54:00,1.6414,1.6414,1.641,1.6413,246100000.0
2007-05-17 14:55:00,1.6411,1.6415,1.6411,1.6414,211000000.0
2007-05-17 14:56:00,1.6413,1.6414,1.6411,1.6411,214499999.0
2007-05-17 14:57:00,1.6413,1.6417,1.6413,1.6417,266600000.0
2007-05-17 14:58:00,1.6416,1.6421,1.6416,1.6418,215200000.0
2007-05-17 14:59:00,1.6418,1.6425,1.6417,1.6425,399499999.0
2007-05-17 15:00:00,1.6423,1.6424,1.6417,1.6419,428499998.0
2007-05-17 15:01:00,1.6419,1.642,1.6415,1.6418,278700000.0
2007-05-17 15:02:00,1.642,1.6424,1.6419,1.6424,213700000.0
2007-05-17 15:03:00,1.6425,1.6425,1.6422,1.6423,223400000.0
2007-05-17 15:04:00,1.6424,1.6424,1.6422,1.6423,152500000.0
2007-05-17 15:05:00,1.6423,1.6424,1.6421,1.6423,94200000.0
2007-05-17 15:06:00,1.6423,1.6426,1.642,1.6426,201800000.0
2007-05-17 15:07:00,1.6427,1.6431,1.6426,1.6428,296600002.0
2007-05-17 15:08:00,1.6427,1.6429,1.6424,1.6424,163400000.0
2007-05-17 15:09:00,1.6424,1.6428,1.642,1.6427,285700001.0
2007-05-17 15:10:00,1.6427,1.6427,1.6422,1.6425,199200000.0
2007-05-17 15:11:00,1.6424,1.6425,1.6421,1.6424,415000001.0
2007-05-17 15:12:00,1.6424,1.6425,1.6421,1.6421,182100001.0
2007-05-17 15:13:00,1.6423,1.6424,1.642,1.6424,405399998.0
2007-05-17 15:14:00,1.6423,1.6428,1.6422,1.6427,350399996.0
2007-05-17 15:15:00,1.6428,1.6428,1.6422,1.6424,410000003.0
2007-05-17 15:16:00,1.6423,1.6425,1.6421,1.6422,263399999.0
2007-05-17 15:17:00,1.6424,1.6427,1.6422,1.6426,132500000.0
2007-05-17 15:18:00,1.6427,1.6428,1.6424,1.6425,265600000.0
2007-05-17 15:19:00,1.6426,1.6428,1.6424,1.6426,363100001.0
2007-05-17 15:20:00,1.6425,1.6425,1.6422,1.6424,199200000.0
2007-05-17 15:21:00,1.6424,1.6426,1.6424,1.6425,127499999.0
2007-05-17 15:22:00,1.6426,1.6426,1.6422,1.6423,43100000.0
2007-05-17 15:23:00,1.6424,1.6424,1.6422,1.6422,98100000.0
2007-05-17 15:24:00,1.6422,1.6424,1.6422,1.6423,23800000.0
2007-05-17 15:25:00,1.6423,1.6425,1.6419,1.6423,324800003.0
2007-05-17 15:26:00,1.6421,1.6422,1.6415,1.6419,546700002.0
2007-05-17 15:27:00,1.642,1.6421,1.6416,1.6416,274500002.0
2007-05-17 15:28:00,1.6416,1.6417,1.6413,1.6413,350200000.0
2007-05-17 15:29:00,1.6414,1.6416,1.6414,1.6414,129100001.0
2007-05-17 15:30:00,1.6413,1.6418,1.6412,1.6418,228600000.0
2007-05-17 15:31:00,1.6419,1.6422,1.6419,1.642,138200000.0
2007-05-17 15:32:00,1.642,1.6424,1.6419,1.6422,188800000.0
2007-05-17 15:33:00,1.6423,1.6427,1.6422,1.6425,164800001.0
2007-05-17 15:34:00,1.6425,1.6426,1.6425,1.6425,44800000.0
2007-05-17 15:35:00,1.6425,1.6428,1.6425,1.6427,134200001.0
2007-05-17 15:36:00,1.6427,1.6428,1.6426,1.6426,82599999.0
2007-05-17 15:37:00,1.6427,1.6429,1.6427,1.6429,60899999.0
2007-05-17 15:38:00,1.6429,1.6429,1.6427,1.6427,246700000.0
2007-05-17 15:39:00,1.6427,1.6428,1.6426,1.6427,154500000.0
2007-05-17 15:40:00,1.6427,1.6429,1.6425,1.6429,293999995.0
2007-05-17 15:41:00,1.643,1.643,1.6427,1.6427,55900000.0
2007-05-17 15:42:00,1.6426,1.643,1.6426,1.6429,82900000.0
2007-05-17 15:43:00,1.6429,1.6429,1.6423,1.6425,149000001.0
2007-05-17 15:44:00,1.6426,1.6428,1.6419,1.6419,199399998.0
2007-05-17 15:45:00,1.642,1.6424,1.6419,1.6419,247699998.0
2007-05-17 15:46:00,1.642,1.6421,1.6417,1.6421,209800001.0
2007-05-17 15:47:00,1.642,1.6424,1.6417,1.6421,329600002.0
2007-05-17 15:48:00,1.642,1.6424,1.6419,1.6423,313100001.0
2007-05-17 15:49:00,1.6422,1.6423,1.642,1.6423,170200002.0
2007-05-17 15:50:00,1.642,1.6425,1.6419,1.6424,231900002.0
2007-05-17 15:51:00,1.6421,1.6426,1.6421,1.6423,458400004.0
2007-05-17 15:52:00,1.6424,1.6429,1.6424,1.6428,250100000.0
2007-05-17 15:53:00,1.6428,1.6429,1.6425,1.6425,304200000.0
2007-05-17 15:54:00,1.6426,1.6429,1.6426,1.6429,123800000.0
2007-05-17 15:55:00,1.6429,1.6429,1.6426,1.6426,85300000.0
2007-05-17 15:56:00,1.6426,1.6428,1.6425,1.6427,114800000.0
2007-05-17 15:57:00,1.6426,1.643,1.6426,1.6427,97600000.0
2007-05-17 15:58:00,1.6427,1.6429,1.6424,1.6424,209200000.0
2007-05-17 15:59:00,1.6423,1.6429,1.6423,1.6427,225000000.0
2007-05-17 16:00:00,1.6428,1.6429,1.6423,1.6425,404900002.0
2007-05-17 16:01:00,1.6425,1.6426,1.6423,1.6425,149900001.0
2007-05-17 16:02:00,1.6424,1.6429,1.6424,1.6428,514500001.0
2007-05-17 16:03:00,1.6428,1.643,1.6427,1.643,368100001.0
2007-05-17 16:04:00,1.6431,1.6433,1.6427,1.6427,176800000.0
2007-05-17 16:05:00,1.6427,1.6428,1.6423,1.6425,149600000.0
2007-05-17 16:06:00,1.6426,1.6427,1.6422,1.6425,353500000.0
2007-05-17 16:07:00,1.6427,1.6432,1.6425,1.6432,440400002.0
2007-05-17 16:08:00,1.6432,1.6434,1.6429,1.6432,280400000.0
2007-05-17 16:09:00,1.6432,1.6433,1.6428,1.6428,242999998.0
2007-05-17 16:10:00,1.643,1.6433,1.6429,1.6433,141700000.0
2007-05-17 16:11:00,1.6432,1.6433,1.643,1.643,166400000.0
2007-05-17 16:12:00,1.643,1.6431,1.6428,1.6428,153300000.0
2007-05-17 16:13:00,1.6429,1.643,1.6427,1.6429,260899999.0
2007-05-17 16:14:00,1.6429,1.6435,1.6429,1.6435,249500002.0
2007-05-17 16:15:00,1.6435,1.6435,1.643,1.6434,248099999.0
2007-05-17 16:16:00,1.6434,1.6434,1.6429,1.6431,208100000.0
2007-05-17 16:17:00,1.6431,1.6432,1.6426,1.6426,174100000.0
2007-05-17 16:18:00,1.6426,1.6428,1.6424,1.6428,288399998.0
2007-05-17 16:19:00,1.6427,1.6428,1.6423,1.6425,148199998.0
2007-05-17 16:20:00,1.6425,1.6426,1.6423,1.6425,141399998.0
2007-05-17 16:21:00,1.6425,1.6429,1.6425,1.6426,244300000.0
2007-05-17 16:22:00,1.6426,1.6427,1.6422,1.6424,343200005.0
2007-05-17 16:23:00,1.6423,1.6424,1.6421,1.6422,143099999.0
2007-05-17 16:24:00,1.6422,1.6423,1.6418,1.6421,241900000.0
2007-05-17 16:25:00,1.6421,1.6421,1.6419,1.6421,158200000.0
2007-05-17 16:26:00,1.6421,1.6421,1.6411,1.6414,372100002.0
2007-05-17 16:27:00,1.6414,1.6417,1.6413,1.6416,471199999.0
2007-05-17 16:28:00,1.6416,1.6417,1.6414,1.6416,413000001.0
2007-05-17 16:29:00,1.6418,1.642,1.6416,1.642,284100000.0
2007-05-17 16:30:00,1.6421,1.6422,1.6419,1.6419,291500000.0
2007-05-17 16:31:00,1.6418,1.6419,1.6417,1.6418,169200000.0
2007-05-17 16:32:00,1.6418,1.6418,1.6416,1.6418,190100000.0
2007-05-17 16:33:00,1.6416,1.6421,1.6415,1.6421,150000000.0
2007-05-17 16:34:00,1.6419,1.6419,1.6417,1.6419,146400000.0
2007-05-17 16:35:00,1.6419,1.6421,1.6417,1.6417,186300000.0
2007-05-17 16:36:00,1.6417,1.6419,1.6415,1.6418,364399999.0
2007-05-17 16:37:00,1.6418,1.6419,1.6416,1.6417,180600000.0
2007-05-17 16:38:00,1.6418,1.6418,1.6414,1.6414,330400003.0
2007-05-17 16:39:00,1.6414,1.6418,1.6414,1.6415,366299994.0
2007-05-17 16:40:00,1.6416,1.6418,1.6416,1.6416,83100000.0
2007-05-17 16:41:00,1.6416,1.6421,1.6416,1.6419,199500001.0
2007-05-17 16:42:00,1.6419,1.642,1.6413,1.6415,206999996.0
2007-05-17 16:43:00,1.6415,1.6416,1.6414,1.6416,176200006.0
2007-05-17 16:44:00,1.6416,1.6416,1.6414,1.6415,84400001.0
2007-05-17 16:45:00,1.6415,1.6417,1.6415,1.6415,135699997.0
2007-05-17 16:46:00,1.6417,1.642,1.6416,1.6419,175700002.0
2007-05-17 16:47:00,1.6419,1.6422,1.6419,1.6421,42300000.0
2007-05-17 16:48:00,1.642,1.6421,1.6417,1.6417,114600001.0
2007-05-17 16:49:00,1.6418,1.6419,1.6414,1.6416,243099999.0
2007-05-17 16:50:00,1.6416,1.6417,1.6414,1.6417,105500000.0
2007-05-17 16:51:00,1.6416,1.6418,1.6414,1.6414,158799999.0
2007-05-17 16:52:00,1.6414,1.6416,1.6413,1.6415,110300000.0
2007-05-17 16:53:00,1.6415,1.6416,1.6413,1.6414,115000002.0
2007-05-17 16:54:00,1.6414,1.6418,1.6412,1.6418,112000000.0
2007-05-17 16:55:00,1.6415,1.6416,1.6415,1.6415,44600000.0
2007-05-17 16:56:00,1.6416,1.6416,1.6414,1.6416,44600000.0
2007-05-17 16:57:00,1.6418,1.6418,1.6416,1.6417,44600000.0
2007-05-17 16:58:00,1.6418,1.6418,1.6416,1.6417,44600000.0
2007-05-17 16:59:00,1.6416,1.6422,1.6416,1.6422,44600000.0
2007-05-17 17:00:00,1.6421,1.6423,1.642,1.6421,44600000.0
2007-05-17 17:01:00,1.6422,1.6422,1.6418,1.642,44600000.0
2007-05-17 17:02:00,1.6421,1.6421,1.6421,1.6421,44600000.0
2007-05-17 17:03:00,1.6422,1.6423,1.6421,1.6423,44600000.0
2007-05-17 17:04:00,1.6422,1.6422,1.642,1.642,44600000.0
2007-05-17 17:05:00,1.6421,1.6421,1.6419,1.642,44600000.0
2007-05-17 17:06:00,1.6419,1.642,1.6418,1.6419,44600000.0
2007-05-17 17:07:00,1.6418,1.6419,1.6418,1.6418,44600000.0
2007-05-17 17:08:00,1.6419,1.642,1.6417,1.6417,44600000.0
2007-05-17 17:09:00,1.6416,1.6423,1.6416,1.6421,44600000.0
2007-05-17 17:10:00,1.642,1.6421,1.642,1.6421,44600000.0
2007-05-17 17:11:00,1.6422,1.6422,1.642,1.6422,44600000.0
2007-05-17 17:12:00,1.6421,1.6423,1.6421,1.6422,44600000.0
2007-05-17 17:13:00,1.6423,1.6424,1.6422,1.6424,44600000.0
2007-05-17 17:14:00,1.6424,1.6424,1.6418,1.6419,157300000.0
2007-05-17 17:15:00,1.642,1.6422,1.6419,1.6421,149200000.0
2007-05-17 17:16:00,1.6422,1.6422,1.6422,1.6422,2400000.0
2007-05-17 17:17:00,1.6422,1.6424,1.6422,1.6423,41600000.0
2007-05-17 17:18:00,1.6424,1.6424,1.6423,1.6423,99900000.0
2007-05-17 17:19:00,1.6423,1.6425,1.6422,1.6424,47900000.0
2007-05-17 17:20:00,1.6424,1.6424,1.6422,1.6424,68000000.0
2007-05-17 17:21:00,1.6424,1.6425,1.6424,1.6424,183200002.0
2007-05-17 17:22:00,1.6426,1.6427,1.6424,1.6424,70400000.0
2007-05-17 17:23:00,1.6424,1.6424,1.6423,1.6424,8000000.0
2007-05-17 17:24:00,1.6424,1.6424,1.6422,1.6422,30400000.0
2007-05-17 17:25:00,1.6422,1.6423,1.6421,1.6422,85400000.0
2007-05-17 17:26:00,1.6422,1.6423,1.6421,1.6423,149000003.0
2007-05-17 17:27:00,1.6423,1.6423,1.6418,1.6419,366100001.0
2007-05-17 17:28:00,1.642,1.6421,1.6418,1.6419,643400004.0
2007-05-17 17:29:00,1.6419,1.6422,1.6418,1.6422,177800000.0
2007-05-17 17:30:00,1.6422,1.6422,1.6419,1.642,54000000.0
2007-05-17 17:31:00,1.642,1.6421,1.642,1.642,10400000.0
2007-05-17 17:32:00,1.6421,1.6422,1.6419,1.6419,57600000.0
2007-05-17 17:33:00,1.6419,1.642,1.6416,1.6418,127500000.0
2007-05-17 17:34:00,1.6418,1.6419,1.6411,1.6411,164400000.0
2007-05-17 17:35:00,1.6412,1.6413,1.6408,1.641,279600000.0
2007-05-17 17:36:00,1.6411,1.6412,1.6411,1.6412,33500000.0
2007-05-17 17:37:00,1.6412,1.6413,1.6411,1.6412,124699999.0
2007-05-17 17:38:00,1.6412,1.6414,1.6411,1.6414,149600000.0
2007-05-17 17:39:00,1.6414,1.6416,1.6412,1.6414,290700000.0
2007-05-17 17:40:00,1.6416,1.6416,1.6414,1.6415,194700000.0
2007-05-17 17:41:00,1.6415,1.6418,1.6415,1.6418,87700000.0
2007-05-17 17:42:00,1.6417,1.6417,1.6416,1.6417,61500000.0
2007-05-17 17:43:00,1.6417,1.6417,1.6415,1.6416,109600000.0
2007-05-17 17:44:00,1.6415,1.6417,1.6414,1.6417,88700000.0
2007-05-17 17:45:00,1.6416,1.6417,1.6415,1.6416,54100000.0
2007-05-17 17:46:00,1.6417,1.6417,1.6417,1.6417,2400000.0
2007-05-17 17:47:00,1.6417,1.6421,1.6415,1.6415,181600000.0
2007-05-17 17:48:00,1.6415,1.6417,1.6408,1.6408,224700000.0
2007-05-17 17:49:00,1.641,1.6412,1.6408,1.6412,94200000.0
2007-05-17 17:50:00,1.6411,1.6414,1.6411,1.6412,178400000.0
2007-05-17 17:51:00,1.6412,1.6414,1.641,1.6412,170000000.0
2007-05-17 17:52:00,1.6412,1.6414,1.6412,1.6414,57600000.0
2007-05-17 17:53:00,1.6414,1.6417,1.6414,1.6416,248800000.0
2007-05-17 17:54:00,1.6416,1.6416,1.6415,1.6416,45600000.0
2007-05-17 17:55:00,1.6415,1.6416,1.6415,1.6415,51200000.0
2007-05-17 17:56:00,1.6415,1.6418,1.6414,1.6416,111900000.0
2007-05-17 17:57:00,1.6416,1.6416,1.6412,1.6412,133100000.0
2007-05-17 17:58:00,1.6414,1.6416,1.6413,1.6415,89800001.0
2007-05-17 17:59:00,1.6415,1.6415,1.6414,1.6414,106400000.0
2007-05-17 18:00:00,1.6414,1.6414,1.6403,1.6409,436800001.0
2007-05-17 18:01:00,1.6408,1.6413,1.6407,1.6407,440399996.0
2007-05-17 18:02:00,1.6407,1.6409,1.6406,1.6408,170500000.0
2007-05-17 18:03:00,1.6408,1.641,1.6405,1.6409,292999999.0
2007-05-17 18:04:00,1.6409,1.6414,1.6408,1.6414,266599998.0
2007-05-17 18:05:00,1.6414,1.6416,1.6411,1.6416,238500000.0
2007-05-17 18:06:00,1.6416,1.6419,1.6413,1.6416,230299999.0
2007-05-17 18:07:00,1.6414,1.6416,1.641,1.6412,138300000.0
2007-05-17 18:08:00,1.6412,1.6413,1.6411,1.6412,240400000.0
2007-05-17 18:09:00,1.6412,1.6413,1.6408,1.641,273200000.0
2007-05-17 18:10:00,1.641,1.6414,1.6409,1.6414,267600000.0
2007-05-17 18:11:00,1.6413,1.6416,1.6408,1.6411,150199999.0
2007-05-17 18:12:00,1.6413,1.6414,1.6411,1.6412,287700000.0
2007-05-17 18:13:00,1.6411,1.6412,1.641,1.641,124700000.0
2007-05-17 18:14:00,1.641,1.6412,1.641,1.641,19200000.0
2007-05-17 18:15:00,1.641,1.6412,1.641,1.6411,77400000.0
2007-05-17 18:16:00,1.6412,1.6413,1.6411,1.6412,130900000.0
2007-05-17 18:17:00,1.6412,1.6412,1.641,1.6411,64000000.0
2007-05-17 18:18:00,1.641,1.6411,1.6404,1.6406,209700000.0
2007-05-17 18:19:00,1.6407,1.641,1.6406,1.6407,374499999.0
2007-05-17 18:20:00,1.6407,1.6408,1.6404,1.6406,224500000.0
2007-05-17 18:21:00,1.6404,1.6408,1.6404,1.6404,255000000.0
2007-05-17 18:22:00,1.6404,1.641,1.6404,1.6409,218900000.0
2007-05-17 18:23:00,1.641,1.641,1.6405,1.6406,237300000.0
2007-05-17 18:24:00,1.6406,1.6407,1.6405,1.6407,101100000.0
2007-05-17 18:25:00,1.6407,1.6407,1.6407,1.6407,113400000.0
2007-05-17 18:26:00,1.6407,1.6409,1.6406,1.6409,211000000.0
2007-05-17 18:27:00,1.6409,1.6409,1.6404,1.6409,195599998.0
2007-05-17 18:28:00,1.6409,1.6409,1.6406,1.6406,49400000.0
2007-05-17 18:29:00,1.6407,1.641,1.6406,1.6408,197000000.0
2007-05-17 18:30:00,1.6408,1.641,1.6406,1.6406,212600000.0
2007-05-17 18:31:00,1.6406,1.6407,1.6405,1.6405,285499998.0
2007-05-17 18:32:00,1.6407,1.6407,1.6406,1.6407,116000000.0
2007-05-17 18:33:00,1.6406,1.6408,1.6406,1.6408,157299997.0
2007-05-17 18:34:00,1.6406,1.6408,1.64,1.6404,577200001.0
2007-05-17 18:35:00,1.6404,1.6404,1.64,1.6403,106800000.0
2007-05-17 18:36:00,1.6403,1.6406,1.6403,1.6406,86300000.0
2007-05-17 18:37:00,1.6405,1.6408,1.6405,1.6408,110600000.0
2007-05-17 18:38:00,1.6407,1.6409,1.6406,1.6409,110600000.0
2007-05-17 18:39:00,1.6409,1.6409,1.6407,1.6407,102300000.0
2007-05-17 18:40:00,1.6407,1.6408,1.6406,1.6407,151500000.0
2007-05-17 18:41:00,1.6406,1.6407,1.6402,1.6405,122000000.0
2007-05-17 18:42:00,1.6405,1.6405,1.6401,1.6402,328699997.0
2007-05-17 18:43:00,1.6403,1.6403,1.64,1.6402,60900000.0
2007-05-17 18:44:00,1.64,1.6402,1.6399,1.6401,226999996.0
2007-05-17 18:45:00,1.6402,1.6406,1.6401,1.6404,418199998.0
2007-05-17 18:46:00,1.6402,1.6404,1.64,1.6402,223600000.0
2007-05-17 18:47:00,1.6404,1.6404,1.6402,1.6403,42900000.0
2007-05-17 18:48:00,1.6403,1.6406,1.6402,1.6405,227700000.0
2007-05-17 18:49:00,1.6406,1.6407,1.6402,1.6406,181999999.0
2007-05-17 18:50:00,1.6405,1.6408,1.6404,1.6405,170100000.0
2007-05-17 18:51:00,1.6405,1.6405,1.6403,1.6404,35200000.0
2007-05-17 18:52:00,1.6404,1.6404,1.6403,1.6404,49600000.0
2007-05-17 18:53:00,1.6403,1.6404,1.64,1.64,159700000.0
2007-05-17 18:54:00,1.6402,1.6402,1.6401,1.6401,86700000.0
2007-05-17 18:55:00,1.64,1.6402,1.64,1.6402,173999998.0
2007-05-17 18:56:00,1.6403,1.6403,1.6401,1.6403,51800000.0
2007-05-17 18:57:00,1.6403,1.6403,1.6401,1.6401,54000000.0
2007-05-17 18:58:00,1.6403,1.6403,1.6401,1.6403,24700000.0
2007-05-17 18:59:00,1.6403,1.6406,1.6402,1.6403,140300000.0
2007-05-17 19:00:00,1.6405,1.6406,1.6403,1.6406,123400000.0
2007-05-17 19:01:00,1.6406,1.6406,1.6406,1.6406,25500000.0
2007-05-17 19:02:00,1.6406,1.6406,1.6404,1.6404,92800000.0
2007-05-17 19:03:00,1.6402,1.6404,1.6402,1.6404,44200000.0
2007-05-17 19:04:00,1.6404,1.6404,1.6404,1.6404,47700000.0
2007-05-17 19:05:00,1.6404,1.641,1.6404,1.641,247200000.0
2007-05-17 19:06:00,1.641,1.641,1.6406,1.6407,131700000.0
2007-05-17 19:07:00,1.6408,1.6412,1.6406,1.6407,329500000.0
2007-05-17 19:08:00,1.6406,1.6408,1.6405,1.6407,205499997.0
2007-05-17 19:10:00,1.6407,1.6407,1.6405,1.6407,59500000.0
2007-05-17 19:11:00,1.6405,1.6406,1.6401,1.6401,226600000.0
2007-05-17 19:12:00,1.6401,1.6403,1.6399,1.6403,47200000.0
2007-05-17 19:13:00,1.6403,1.6407,1.6403,1.6405,109800000.0
2007-05-17 19:14:00,1.6406,1.6406,1.6404,1.6406,60500000.0
2007-05-17 19:15:00,1.6406,1.6408,1.6405,1.6405,186700000.0
2007-05-17 19:16:00,1.6404,1.6406,1.6404,1.6406,46900000.0
2007-05-17 19:17:00,1.6404,1.6407,1.6404,1.6407,65200000.0
2007-05-17 19:18:00,1.6407,1.6407,1.6407,1.6407,25400000.0
2007-05-17 19:19:00,1.6407,1.6407,1.6405,1.6407,206300000.0
2007-05-17 19:21:00,1.6407,1.6408,1.6407,1.6408,41600000.0
2007-05-17 19:22:00,1.6406,1.6408,1.6406,1.6407,156400000.0
2007-05-17 19:23:00,1.6407,1.6407,1.6407,1.6407,15200000.0
2007-05-17 19:24:00,1.6407,1.6407,1.6407,1.6407,44000000.0
2007-05-17 19:25:00,1.6407,1.6407,1.6405,1.6406,86799999.0
2007-05-17 19:26:00,1.6406,1.6406,1.6404,1.6405,135300000.0
2007-05-17 19:27:00,1.6405,1.6407,1.6405,1.6405,59900000.0
2007-05-17 19:28:00,1.6406,1.6406,1.6405,1.6406,42400000.0
2007-05-17 19:29:00,1.6405,1.6408,1.6405,1.6408,96000000.0
2007-05-17 19:30:00,1.6408,1.641,1.6407,1.6409,90800000.0
2007-05-17 19:31:00,1.6408,1.6408,1.6408,1.6408,28700000.0
2007-05-17 19:32:00,1.6408,1.6409,1.6404,1.6409,118600000.0
2007-05-17 19:33:00,1.6408,1.6408,1.6404,1.6404,139200000.0
2007-05-17 19:34:00,1.6406,1.6407,1.6403,1.6406,125200000.0
2007-05-17 19:35:00,1.6406,1.6406,1.6405,1.6405,10400000.0
2007-05-17 19:36:00,1.6406,1.6406,1.6404,1.6405,90800000.0
2007-05-17 19:37:00,1.6405,1.6405,1.6405,1.6405,58200000.0
2007-05-17 19:38:00,1.6404,1.6405,1.6402,1.6405,44600000.0
2007-05-17 19:39:00,1.6404,1.6405,1.6402,1.6402,93300000.0
2007-05-17 19:40:00,1.6402,1.6406,1.6402,1.6402,248400000.0
2007-05-17 19:41:00,1.6402,1.6405,1.6402,1.6403,44500000.0
2007-05-17 19:42:00,1.6404,1.6405,1.6402,1.6403,105000000.0
2007-05-17 19:43:00,1.6403,1.6407,1.6402,1.6406,121500000.0
2007-05-17 19:44:00,1.6406,1.6406,1.6405,1.6405,18300000.0
2007-05-17 19:45:00,1.6406,1.6406,1.6406,1.6406,4000000.0
2007-05-17 19:46:00,1.6406,1.6406,1.6403,1.6406,156200000.0
2007-05-17 19:47:00,1.6406,1.6407,1.6405,1.6407,94500000.0
2007-05-17 19:48:00,1.6408,1.6409,1.6407,1.6409,42200000.0
2007-05-17 19:49:00,1.6409,1.641,1.6407,1.6409,155999999.0
2007-05-17 19:50:00,1.641,1.6412,1.641,1.641,182600000.0
2007-05-17 19:51:00,1.6411,1.6411,1.641,1.641,65300000.0
2007-05-17 19:52:00,1.641,1.641,1.6408,1.6409,63500000.0
2007-05-17 19:53:00,1.6408,1.6409,1.6408,1.6409,31900000.0
2007-05-17 19:54:00,1.6409,1.6409,1.6408,1.6409,64600000.0
2007-05-17 19:55:00,1.6409,1.6409,1.6408,1.6408,19800000.0
2007-05-17 19:56:00,1.6408,1.6408,1.6406,1.6407,52500000.0
2007-05-17 19:57:00,1.6407,1.6408,1.6407,1.6408,15200000.0
2007-05-17 19:58:00,1.6406,1.6409,1.6406,1.6407,201300000.0
2007-05-17 19:59:00,1.6407,1.6408,1.6407,1.6408,78700000.0
2007-05-17 20:00:00,1.6408,1.6412,1.6408,1.6409,127800001.0
2007-05-17 20:02:00,1.641,1.641,1.6409,1.6409,36000000.0
2007-05-17 20:03:00,1.6409,1.6412,1.6409,1.6411,67600000.0
2007-05-17 20:04:00,1.6411,1.6412,1.641,1.6412,28700000.0
2007-05-17 20:05:00,1.641,1.6411,1.6409,1.6409,99600000.0
2007-05-17 20:06:00,1.6409,1.6409,1.6407,1.6408,36000000.0
2007-05-17 20:08:00,1.6408,1.6411,1.6407,1.6411,52500000.0
2007-05-17 20:09:00,1.6411,1.6411,1.6407,1.6409,87500000.0
2007-05-17 20:10:00,1.6409,1.6409,1.6407,1.6407,54800000.0
2007-05-17 20:11:00,1.6406,1.6409,1.6406,1.6408,49000000.0
2007-05-17 20:13:00,1.6409,1.6411,1.6407,1.6409,153200000.0
2007-05-17 20:14:00,1.6409,1.6411,1.6409,1.6411,35700000.0
2007-05-17 20:15:00,1.6411,1.6411,1.6405,1.6405,143100000.0
2007-05-17 20:16:00,1.6406,1.6406,1.6406,1.6406,23200000.0
2007-05-17 20:17:00,1.6406,1.6408,1.6406,1.6408,15100000.0
2007-05-17 20:18:00,1.6408,1.6408,1.6406,1.6406,26300000.0
2007-05-17 20:19:00,1.6406,1.6406,1.6404,1.6404,79000000.0
2007-05-17 20:20:00,1.6404,1.6404,1.6402,1.6402,39900000.0
2007-05-17 20:21:00,1.6402,1.6402,1.6394,1.6395,162700000.0
2007-05-17 20:22:00,1.6393,1.6402,1.6393,1.6399,390699999.0
2007-05-17 20:23:00,1.64,1.64,1.6395,1.6397,187200000.0
2007-05-17 20:24:00,1.6396,1.6398,1.6396,1.6398,70300000.0
2007-05-17 20:25:00,1.6398,1.6401,1.6398,1.6399,154900000.0
2007-05-17 20:26:00,1.6399,1.6402,1.6397,1.6398,266700000.0
2007-05-17 20:27:00,1.6398,1.6398,1.6394,1.6398,263600000.0
2007-05-17 20:28:00,1.6397,1.6397,1.6388,1.6394,248800000.0
2007-05-17 20:29:00,1.6395,1.6395,1.6384,1.6392,303500000.0
2007-05-17 20:30:00,1.6391,1.6395,1.6391,1.6395,221599997.0
2007-05-17 20:31:00,1.6393,1.6395,1.6391,1.6393,57600000.0
2007-05-17 20:32:00,1.6393,1.6394,1.6389,1.6389,92400000.0
2007-05-17 20:33:00,1.639,1.639,1.6389,1.639,34300000.0
2007-05-17 20:34:00,1.639,1.639,1.6389,1.639,61500000.0
2007-05-17 20:36:00,1.639,1.639,1.639,1.639,42400000.0
2007-05-17 20:39:00,1.639,1.639,1.6389,1.639,27900000.0
2007-05-17 20:40:00,1.639,1.6391,1.639,1.6391,56700000.0
2007-05-17 20:41:00,1.6392,1.6395,1.639,1.6391,238100000.0
2007-05-17 20:42:00,1.6392,1.6392,1.639,1.639,22400000.0
2007-05-17 20:43:00,1.6391,1.6391,1.6391,1.6391,4500000.0
2007-05-17 20:44:00,1.639,1.6391,1.639,1.639,58900000.0
2007-05-17 20:45:00,1.639,1.6391,1.639,1.6391,61500000.0
2007-05-17 20:46:00,1.639,1.639,1.6389,1.6389,60600000.0
2007-05-17 20:47:00,1.6389,1.6389,1.6385,1.6387,228400002.0
2007-05-17 20:48:00,1.6389,1.6391,1.6387,1.6389,199400000.0
2007-05-17 20:49:00,1.6389,1.6389,1.6385,1.6386,103800000.0
2007-05-17 20:50:00,1.6385,1.6385,1.638,1.6381,224799999.0
2007-05-17 20:51:00,1.6382,1.6385,1.6381,1.6384,122900000.0
2007-05-17 20:52:00,1.6385,1.6385,1.6382,1.6385,192100000.0
2007-05-17 20:53:00,1.6385,1.6387,1.6385,1.6387,159900000.0
2007-05-17 20:54:00,1.6387,1.6387,1.6386,1.6386,58100000.0
2007-05-17 20:55:00,1.6386,1.6386,1.6384,1.6385,137400000.0
2007-05-17 20:56:00,1.6384,1.6385,1.6383,1.6385,69500000.0
2007-05-17 20:57:00,1.6384,1.6384,1.6383,1.6383,32800000.0
2007-05-17 20:58:00,1.6383,1.6384,1.6383,1.6383,49600000.0
2007-05-17 20:59:00,1.6383,1.6384,1.6383,1.6383,70300000.0
2007-05-17 21:00:00,1.6383,1.6389,1.6381,1.6389,198500000.0
2007-05-17 21:01:00,1.6389,1.6394,1.6388,1.6391,363500000.0
2007-05-17 21:02:00,1.6391,1.6392,1.639,1.6391,118800002.0
2007-05-17 21:03:00,1.6391,1.6392,1.6391,1.6392,66900003.0
2007-05-17 21:04:00,1.6392,1.6392,1.6391,1.6391,39200000.0
2007-05-17 21:05:00,1.6391,1.6392,1.6391,1.6391,43900000.0
2007-05-17 21:06:00,1.6392,1.6394,1.6391,1.6392,110100000.0
2007-05-17 21:07:00,1.639,1.6392,1.639,1.6392,31200000.0
2007-05-17 21:08:00,1.6392,1.6392,1.6389,1.639,109100000.0
2007-05-17 21:09:00,1.6391,1.6392,1.6389,1.6389,181600001.0
2007-05-17 21:10:00,1.639,1.639,1.6389,1.6389,73200000.0
2007-05-17 21:11:00,1.639,1.6391,1.639,1.639,26400000.0
2007-05-17 21:12:00,1.639,1.639,1.639,1.639,5600000.0
2007-05-17 21:13:00,1.6391,1.6391,1.6391,1.6391,16400000.0
2007-05-17 21:14:00,1.6392,1.6392,1.639,1.6391,65100000.0
2007-05-17 21:16:00,1.6394,1.6394,1.6391,1.6391,35200000.0
2007-05-17 21:17:00,1.6391,1.6393,1.639,1.639,60500000.0
2007-05-17 21:18:00,1.6389,1.639,1.6382,1.6383,275700001.0
2007-05-17 21:19:00,1.6383,1.6387,1.6382,1.6384,285300000.0
2007-05-17 21:20:00,1.6384,1.6386,1.6382,1.6382,147900000.0
2007-05-17 21:21:00,1.6383,1.6383,1.6377,1.6379,138800000.0
2007-05-17 21:22:00,1.6378,1.6381,1.6377,1.6381,46000000.0
2007-05-17 21:23:00,1.6381,1.6381,1.6378,1.6381,123400003.0
2007-05-17 21:24:00,1.6382,1.6382,1.6382,1.6382,6400000.0
2007-05-17 21:25:00,1.6382,1.6382,1.6382,1.6382,800000.0
2007-05-17 21:26:00,1.6382,1.6382,1.638,1.638,38100000.0
2007-05-17 21:27:00,1.6381,1.6382,1.6381,1.6382,25600000.0
2007-05-17 21:28:00,1.638,1.6382,1.638,1.6382,41300000.0
2007-05-17 21:29:00,1.638,1.6383,1.638,1.6381,25500000.0
2007-05-17 21:30:00,1.6381,1.6382,1.6381,1.6381,44000000.0
2007-05-17 21:31:00,1.6382,1.6382,1.638,1.638,41400000.0
2007-05-17 21:32:00,1.638,1.6384,1.638,1.6381,48000000.0
2007-05-17 21:33:00,1.6382,1.6383,1.638,1.6381,85100000.0
2007-05-17 21:34:00,1.6381,1.6381,1.6379,1.6381,35200000.0
2007-05-17 21:35:00,1.638,1.6383,1.638,1.6382,57500000.0
2007-05-17 21:36:00,1.6382,1.6382,1.6381,1.6381,25900000.0
2007-05-17 21:37:00,1.6382,1.6382,1.6379,1.6382,93500000.0
2007-05-17 21:38:00,1.6381,1.6382,1.6381,1.6381,15200000.0
2007-05-17 21:39:00,1.638,1.6382,1.638,1.6382,23100000.0
2007-05-17 21:40:00,1.6381,1.6382,1.6381,1.6381,9900000.0
2007-05-17 21:41:00,1.6382,1.6382,1.6381,1.6381,4000000.0
2007-05-17 21:42:00,1.6381,1.6382,1.638,1.638,121700000.0
2007-05-17 21:43:00,1.6381,1.6381,1.6377,1.6377,127300001.0
2007-05-17 21:44:00,1.6379,1.638,1.6378,1.638,22400000.0
2007-05-17 21:45:00,1.6379,1.638,1.6379,1.638,52700000.0
2007-05-17 21:46:00,1.6378,1.638,1.6378,1.6378,38300000.0
2007-05-17 21:47:00,1.6378,1.638,1.6377,1.638,41600000.0
2007-05-17 21:48:00,1.638,1.6381,1.6379,1.6381,34400000.0
2007-05-17 21:49:00,1.6381,1.6381,1.6371,1.6381,23500000.0
2007-05-17 21:50:00,1.638,1.6381,1.638,1.6381,90700000.0
2007-05-17 21:51:00,1.6382,1.6383,1.6382,1.6383,31900000.0
2007-05-17 21:52:00,1.6383,1.6383,1.6383,1.6383,28000000.0
2007-05-17 21:53:00,1.6383,1.6384,1.6382,1.6384,51000000.0
2007-05-17 21:54:00,1.6382,1.6384,1.6382,1.6384,54200000.0
2007-05-17 21:55:00,1.638,1.6381,1.638,1.6381,27900000.0
2007-05-17 21:56:00,1.6384,1.6384,1.6382,1.6384,27900000.0
2007-05-17 21:57:00,1.6384,1.6384,1.6384,1.6384,6400000.0
2007-05-17 21:58:00,1.6384,1.6384,1.6382,1.6383,30400000.0
2007-05-17 21:59:00,1.6382,1.6384,1.6382,1.6382,57500000.0
2007-05-17 22:00:00,1.6383,1.6383,1.638,1.6382,21800000.0
2007-05-17 22:01:00,1.638,1.6382,1.6378,1.6378,49700000.0
2007-05-17 22:02:00,1.6377,1.6381,1.6377,1.6381,20700000.0
2007-05-17 22:03:00,1.6378,1.6381,1.6378,1.6379,29600000.0
2007-05-17 22:04:00,1.6379,1.6381,1.6379,1.638,40000000.0
2007-05-17 22:05:00,1.638,1.638,1.6379,1.6379,23200000.0
2007-05-17 22:06:00,1.638,1.6381,1.6379,1.6381,29600000.0
2007-05-17 22:07:00,1.6381,1.6381,1.6379,1.6379,68700001.0
2007-05-17 22:08:00,1.6381,1.6381,1.6378,1.6379,36000000.0
2007-05-17 22:09:00,1.6379,1.6382,1.6377,1.638,77400000.0
2007-05-17 22:10:00,1.6382,1.6382,1.6378,1.6382,69300000.0
2007-05-17 22:11:00,1.6382,1.6382,1.6378,1.6378,38400000.0
2007-05-17 22:12:00,1.638,1.6381,1.6377,1.638,80700000.0
2007-05-17 22:13:00,1.6378,1.638,1.6378,1.638,52000000.0
2007-05-17 22:14:00,1.638,1.638,1.6377,1.638,85700000.0
2007-05-17 22:15:00,1.6379,1.6379,1.6377,1.6378,22300000.0
2007-05-17 22:16:00,1.6377,1.6378,1.6375,1.6377,61300000.0
2007-05-17 22:17:00,1.6378,1.6378,1.6376,1.6378,20800000.0
2007-05-17 22:18:00,1.6377,1.6379,1.6376,1.6378,51200000.0
2007-05-17 22:19:00,1.6378,1.6379,1.6377,1.6377,48000000.0
2007-05-17 22:20:00,1.6378,1.6378,1.6376,1.6378,46300000.0
2007-05-17 22:21:00,1.6377,1.6378,1.6377,1.6377,37600000.0
2007-05-17 22:22:00,1.6377,1.6378,1.6377,1.6377,40700000.0
2007-05-17 22:23:00,1.6375,1.6378,1.6375,1.6377,88700000.0
2007-05-17 22:27:00,1.6377,1.6377,1.6376,1.6376,53600000.0
2007-05-17 22:28:00,1.6374,1.6377,1.6374,1.6375,43800000.0
2007-05-17 22:29:00,1.6376,1.6376,1.6376,1.6376,8800000.0
2007-05-17 22:30:00,1.6376,1.6377,1.6376,1.6377,32000000.0
2007-05-17 22:31:00,1.6378,1.6378,1.6378,1.6378,3200000.0
2007-05-17 22:32:00,1.6377,1.6378,1.6376,1.6376,22200000.0
2007-05-17 22:33:00,1.6378,1.6378,1.6377,1.6377,16800000.0
2007-05-17 22:34:00,1.6379,1.6379,1.6376,1.6377,50200000.0
2007-05-17 22:35:00,1.6377,1.6377,1.6376,1.6376,29600000.0
2007-05-17 22:37:00,1.6376,1.6376,1.6374,1.6376,37400000.0
2007-05-17 22:38:00,1.6376,1.6378,1.6376,1.6378,40400000.0
2007-05-17 22:39:00,1.6376,1.6378,1.6376,1.6376,18700000.0
2007-05-17 22:40:00,1.6378,1.6378,1.6376,1.6376,65400000.0
2007-05-17 22:41:00,1.6376,1.6378,1.6376,1.6378,23900000.0
2007-05-17 22:42:00,1.6378,1.638,1.6378,1.6378,21400000.0
2007-05-17 22:43:00,1.6378,1.638,1.6377,1.638,47600000.0
2007-05-17 22:44:00,1.6377,1.6377,1.6377,1.6377,11100000.0
2007-05-17 22:45:00,1.6381,1.6381,1.6378,1.6381,26900000.0
2007-05-17 22:46:00,1.6378,1.6381,1.6378,1.6378,30000000.0
2007-05-17 22:47:00,1.6381,1.6381,1.6378,1.6378,15400000.0
2007-05-17 22:48:00,1.6377,1.6378,1.6377,1.6378,3200000.0
2007-05-17 22:49:00,1.6379,1.6379,1.6379,1.6379,3200000.0
2007-05-17 22:50:00,1.6379,1.6379,1.6375,1.6375,40400000.0
2007-05-17 22:51:00,1.6377,1.638,1.6377,1.638,19600000.0
2007-05-17 22:52:00,1.6376,1.6379,1.6376,1.6379,43000000.0
2007-05-17 22:53:00,1.6379,1.6379,1.6379,1.6379,5600000.0
2007-05-17 22:55:00,1.6376,1.6379,1.6376,1.6377,34500000.0
2007-05-17 22:56:00,1.6378,1.638,1.6377,1.638,34800000.0
2007-05-17 22:57:00,1.638,1.638,1.6379,1.6379,22900000.0
2007-05-17 22:58:00,1.6379,1.6379,1.6379,1.6379,6600000.0
2007-05-17 22:59:00,1.6378,1.638,1.6378,1.6378,29100000.0
2007-05-17 23:00:00,1.638,1.638,1.6378,1.6378,18100000.0
2007-05-17 23:01:00,1.6377,1.6377,1.6376,1.6376,32500000.0
2007-05-17 23:02:00,1.6377,1.6377,1.6376,1.6376,32500000.0
2007-05-17 23:03:00,1.6377,1.6378,1.6377,1.6378,32500000.0
2007-05-17 23:04:00,1.638,1.638,1.6377,1.6377,32500000.0
2007-05-17 23:05:00,1.6378,1.6378,1.6378,1.6378,7500000.0
2007-05-17 23:06:00,1.638,1.638,1.6379,1.638,7500000.0
2007-05-17 23:07:00,1.638,1.638,1.6379,1.6379,10000000.0
2007-05-17 23:08:00,1.638,1.6382,1.638,1.6382,14100000.0
2007-05-17 23:09:00,1.6381,1.6384,1.6381,1.6384,23200000.0
2007-05-17 23:10:00,1.6383,1.6383,1.638,1.6381,55300000.0
2007-05-17 23:12:00,1.6381,1.6381,1.6379,1.638,31800000.0
2007-05-17 23:13:00,1.6381,1.6381,1.6381,1.6381,1600000.0
2007-05-17 23:14:00,1.638,1.638,1.638,1.638,6300000.0
2007-05-17 23:15:00,1.638,1.638,1.6379,1.6379,18200000.0
2007-05-17 23:16:00,1.6378,1.6379,1.6377,1.6378,114600000.0
2007-05-17 23:17:00,1.6377,1.6377,1.6377,1.6377,18200000.0
2007-05-17 23:18:00,1.6377,1.6377,1.6377,1.6377,20600000.0
2007-05-17 23:20:00,1.6377,1.6377,1.6377,1.6377,15900000.0
2007-05-17 23:21:00,1.6379,1.638,1.6378,1.6378,20400000.0
2007-05-17 23:22:00,1.6379,1.6379,1.6379,1.6379,11100000.0
2007-05-17 23:23:00,1.6377,1.6379,1.6377,1.6379,23600000.0
2007-05-17 23:24:00,1.6379,1.6379,1.6376,1.6376,47500000.0
2007-05-17 23:25:00,1.6375,1.6379,1.637,1.6377,102000000.0
2007-05-17 23:26:00,1.6375,1.6378,1.6374,1.6376,80900000.0
2007-05-17 23:27:00,1.6379,1.6382,1.6378,1.6382,81000000.0
2007-05-17 23:28:00,1.6382,1.6383,1.6382,1.6383,48200000.0
2007-05-17 23:29:00,1.6384,1.6384,1.6378,1.6378,91300000.0
2007-05-17 23:30:00,1.6378,1.638,1.6378,1.638,8800000.0
2007-05-17 23:31:00,1.6379,1.6379,1.6379,1.6379,9500000.0
2007-05-17 23:32:00,1.6379,1.6383,1.6379,1.6381,179100000.0
2007-05-17 23:33:00,1.6381,1.6382,1.638,1.6382,83800000.0
2007-05-17 23:34:00,1.6382,1.6382,1.638,1.638,18100000.0
2007-05-17 23:35:00,1.638,1.6381,1.638,1.6381,32400000.0
2007-05-17 23:36:00,1.638,1.6381,1.638,1.638,51600000.0
2007-05-17 23:37:00,1.638,1.6386,1.638,1.6386,134200000.0
2007-05-17 23:38:00,1.6385,1.6386,1.6385,1.6385,32200000.0
2007-05-17 23:40:00,1.6386,1.6389,1.6381,1.6387,154100000.0
2007-05-17 23:41:00,1.6393,1.6393,1.6391,1.6392,135100000.0
2007-05-17 23:42:00,1.6391,1.6392,1.6391,1.6392,34800000.0
2007-05-17 23:43:00,1.6394,1.6397,1.6392,1.6396,179100000.0
2007-05-17 23:44:00,1.6396,1.6397,1.6393,1.6395,164900000.0
2007-05-17 23:45:00,1.6394,1.6394,1.6394,1.6394,12600000.0
2007-05-17 23:46:00,1.6394,1.6394,1.6393,1.6393,15100000.0
2007-05-17 23:47:00,1.6394,1.6394,1.6393,1.6394,24600000.0
2007-05-17 23:48:00,1.6395,1.6395,1.6395,1.6395,6400000.0
2007-05-17 23:49:00,1.6395,1.6395,1.6395,1.6395,1600000.0
2007-05-17 23:50:00,1.6395,1.6395,1.6394,1.6394,20800000.0
2007-05-17 23:51:00,1.6394,1.6394,1.6394,1.6394,25600000.0
2007-05-17 23:52:00,1.6395,1.6395,1.6391,1.6391,47900000.0
2007-05-17 23:53:00,1.639,1.6391,1.6384,1.6389,58700000.0
2007-05-17 23:54:00,1.6391,1.6391,1.6391,1.6391,6300000.0
2007-05-17 23:55:00,1.6391,1.6392,1.6391,1.6392,17300000.0
2007-05-17 23:56:00,1.6393,1.6394,1.6392,1.6392,46100000.0
2007-05-17 23:57:00,1.6394,1.6394,1.6394,1.6394,9400000.0
2007-05-17 23:58:00,1.6395,1.6395,1.6395,1.6395,1600000.0
2007-05-17 23:59:00,1.6394,1.6394,1.6394,1.6394,4700000.0
2007-05-18 00:00:00,1.6394,1.6394,1.6389,1.6392,59900000.0
2007-05-18 00:01:00,1.6391,1.6391,1.639,1.639,32900000.0
2007-05-18 00:02:00,1.639,1.6391,1.6389,1.639,81200000.0
2007-05-18 00:03:00,1.6389,1.6392,1.6389,1.6392,43800000.0
2007-05-18 00:04:00,1.6391,1.6391,1.639,1.639,6300000.0
2007-05-18 00:05:00,1.6389,1.6392,1.6388,1.6389,51300000.0
2007-05-18 00:06:00,1.6388,1.6391,1.6388,1.6391,46500000.0
2007-05-18 00:07:00,1.6391,1.6391,1.639,1.639,20400000.0
2007-05-18 00:08:00,1.639,1.639,1.639,1.639,4700000.0
2007-05-18 00:10:00,1.639,1.639,1.639,1.639,6300000.0
2007-05-18 00:11:00,1.639,1.6392,1.639,1.6391,20400000.0
2007-05-18 00:12:00,1.639,1.6392,1.639,1.6391,43000000.0
2007-05-18 00:13:00,1.6392,1.6392,1.639,1.6391,73000000.0
2007-05-18 00:14:00,1.6391,1.6393,1.6391,1.6391,42500000.0
2007-05-18 00:15:00,1.6391,1.6391,1.6391,1.6391,42400000.0
2007-05-18 00:16:00,1.639,1.639,1.639,1.639,11500000.0
2007-05-18 00:17:00,1.6392,1.6394,1.6392,1.6393,60900000.0
2007-05-18 00:18:00,1.6393,1.6394,1.6393,1.6393,33000000.0
2007-05-18 00:19:00,1.6394,1.6394,1.6391,1.6391,113300000.0
2007-05-18 00:20:00,1.6391,1.6391,1.6388,1.6388,101400000.0
2007-05-18 00:21:00,1.6386,1.6389,1.6384,1.6384,121400000.0
2007-05-18 00:22:00,1.6384,1.6384,1.6384,1.6384,9600000.0
2007-05-18 00:23:00,1.6384,1.6384,1.6382,1.6382,32900000.0
2007-05-18 00:24:00,1.6384,1.6384,1.6384,1.6384,31600000.0
2007-05-18 00:25:00,1.6386,1.6388,1.6384,1.6386,77500000.0
2007-05-18 00:26:00,1.6386,1.6386,1.6383,1.6383,43600000.0
2007-05-18 00:27:00,1.6385,1.6387,1.6384,1.6386,55400000.0
2007-05-18 00:28:00,1.6385,1.6386,1.6384,1.6385,34800000.0
2007-05-18 00:29:00,1.6384,1.6384,1.6384,1.6384,34800000.0
2007-05-18 00:30:00,1.6385,1.6385,1.6385,1.6385,34800000.0
2007-05-18 00:31:00,1.6386,1.6386,1.6384,1.6384,34800000.0
2007-05-18 00:32:00,1.6386,1.6386,1.6385,1.6385,29100000.0
2007-05-18 00:33:00,1.6384,1.6384,1.6384,1.6384,35500000.0
2007-05-18 00:34:00,1.6386,1.6388,1.6386,1.6386,35500000.0
2007-05-18 00:35:00,1.6386,1.6387,1.6386,1.6387,66400000.0
2007-05-18 00:36:00,1.6386,1.6386,1.6386,1.6386,18200000.0
2007-05-18 00:37:00,1.6386,1.6388,1.6386,1.6388,44500000.0
2007-05-18 00:38:00,1.6389,1.6389,1.6389,1.6389,7100000.0
2007-05-18 00:39:00,1.6388,1.6388,1.6387,1.6387,77600000.0
2007-05-18 00:40:00,1.6387,1.6387,1.6386,1.6386,33300000.0
2007-05-18 00:41:00,1.6387,1.6387,1.6386,1.6386,15800000.0
2007-05-18 00:42:00,1.6386,1.6387,1.6384,1.6384,36000000.0
2007-05-18 00:43:00,1.6383,1.6384,1.6382,1.6382,106800000.0
2007-05-18 00:44:00,1.6382,1.6384,1.6382,1.6383,30700000.0
2007-05-18 00:45:00,1.6381,1.6384,1.6381,1.6382,54600000.0
2007-05-18 00:46:00,1.6384,1.6385,1.6381,1.6383,89500000.0
2007-05-18 00:47:00,1.6383,1.6383,1.6383,1.6383,11100000.0
2007-05-18 00:48:00,1.6383,1.6383,1.6383,1.6383,18200000.0
2007-05-18 00:49:00,1.6385,1.6387,1.6385,1.6385,101500000.0
2007-05-18 00:50:00,1.6385,1.6385,1.6385,1.6385,18300000.0
2007-05-18 00:51:00,1.6385,1.6387,1.6385,1.6387,18200000.0
2007-05-18 00:53:00,1.6386,1.6387,1.6385,1.6385,60400000.0
2007-05-18 00:54:00,1.6386,1.6386,1.6385,1.6386,47700000.0
2007-05-18 00:55:00,1.6387,1.6387,1.6384,1.6387,71100000.0
2007-05-18 00:56:00,1.6386,1.6387,1.6386,1.6386,164300000.0
2007-05-18 00:57:00,1.6386,1.6389,1.6386,1.6388,164300000.0
2007-05-18 00:58:00,1.6388,1.6388,1.6385,1.6386,80300000.0
2007-05-18 00:59:00,1.6386,1.6386,1.6386,1.6386,13600000.0
2007-05-18 01:00:00,1.6388,1.639,1.6387,1.6389,21700000.0
2007-05-18 01:01:00,1.6389,1.6389,1.6387,1.6388,17800000.0
2007-05-18 01:02:00,1.6389,1.6392,1.6389,1.6389,48000000.0
2007-05-18 01:03:00,1.6392,1.6392,1.6389,1.6389,32600000.0
2007-05-18 01:04:00,1.6389,1.639,1.6388,1.6389,38200000.0
2007-05-18 01:05:00,1.6388,1.6391,1.6388,1.6389,28400000.0
2007-05-18 01:07:00,1.6389,1.6389,1.6388,1.6388,26200000.0
2007-05-18 01:08:00,1.639,1.639,1.6388,1.639,48500000.0
2007-05-18 01:09:00,1.639,1.6397,1.639,1.6396,112100000.0
2007-05-18 01:10:00,1.6396,1.6398,1.6392,1.6398,54900000.0
2007-05-18 01:11:00,1.6398,1.6399,1.6393,1.6396,39200000.0
2007-05-18 01:12:00,1.6399,1.6401,1.6396,1.6396,61500000.0
2007-05-18 01:13:00,1.6398,1.6399,1.6398,1.6399,35800000.0
2007-05-18 01:14:00,1.6398,1.6399,1.6397,1.6399,105100000.0
2007-05-18 01:15:00,1.6397,1.6399,1.6395,1.6398,67900000.0
2007-05-18 01:16:00,1.6398,1.6401,1.6396,1.6399,24600000.0
2007-05-18 01:18:00,1.6397,1.6399,1.6397,1.6399,5600000.0
2007-05-18 01:19:00,1.6397,1.64,1.6397,1.6397,21400000.0
2007-05-18 01:20:00,1.6398,1.6398,1.6397,1.6397,6400000.0
2007-05-18 01:21:00,1.6395,1.6396,1.6392,1.6396,29500000.0
2007-05-18 01:22:00,1.6395,1.6395,1.6393,1.6393,35500000.0
2007-05-18 01:23:00,1.6393,1.6394,1.639,1.6391,108500000.0
2007-05-18 01:24:00,1.6391,1.6391,1.6388,1.6388,171300000.0
2007-05-18 01:25:00,1.6389,1.6389,1.6386,1.6386,17800000.0
2007-05-18 01:26:00,1.6384,1.6386,1.6382,1.6384,58200000.0
2007-05-18 01:27:00,1.6384,1.6386,1.6383,1.6385,89800000.0
2007-05-18 01:28:00,1.6385,1.6387,1.6383,1.6386,101700000.0
2007-05-18 01:29:00,1.6386,1.6387,1.6386,1.6386,87600000.0
2007-05-18 01:30:00,1.6389,1.639,1.6388,1.6389,26300000.0
2007-05-18 01:31:00,1.6387,1.639,1.6386,1.6389,99400000.0
2007-05-18 01:32:00,1.6387,1.6388,1.6386,1.6388,53700000.0
2007-05-18 01:33:00,1.6388,1.639,1.6386,1.6389,94800000.0
2007-05-18 01:34:00,1.6389,1.6391,1.6388,1.6391,55100000.0
2007-05-18 01:35:00,1.6391,1.6393,1.6389,1.6389,52200000.0
2007-05-18 01:36:00,1.6389,1.6391,1.6389,1.6389,23600000.0
2007-05-18 01:40:00,1.6391,1.6393,1.639,1.6391,87200000.0
2007-05-18 01:41:00,1.6391,1.6392,1.639,1.639,62700000.0
2007-05-18 01:43:00,1.639,1.6392,1.639,1.6391,70300000.0
2007-05-18 01:44:00,1.6393,1.64,1.6392,1.6398,230400000.0
2007-05-18 01:45:00,1.6398,1.6401,1.6395,1.64,127400000.0
2007-05-18 01:46:00,1.6399,1.64,1.6394,1.64,90500000.0
2007-05-18 01:47:00,1.64,1.64,1.6397,1.64,27200000.0
2007-05-18 01:48:00,1.64,1.64,1.6397,1.6399,50800000.0
2007-05-18 01:49:00,1.6399,1.6399,1.6397,1.6397,27200000.0
2007-05-18 01:50:00,1.6397,1.6398,1.6397,1.6397,48000000.0
2007-05-18 01:53:00,1.6397,1.6398,1.6397,1.6398,22300000.0
2007-05-18 01:54:00,1.6397,1.6397,1.6395,1.6395,36400000.0
2007-05-18 01:55:00,1.6397,1.6397,1.6396,1.6396,45900000.0
2007-05-18 01:56:00,1.6397,1.6398,1.6397,1.6398,84500000.0
2007-05-18 01:57:00,1.6398,1.6398,1.6397,1.6397,16000000.0
2007-05-18 01:58:00,1.6399,1.6402,1.6399,1.6401,100400000.0
2007-05-18 01:59:00,1.6401,1.6404,1.64,1.6401,89400000.0
2007-05-18 02:00:00,1.64,1.6402,1.6397,1.6402,128200000.0
2007-05-18 02:01:00,1.6401,1.6403,1.6401,1.6403,66900000.0
2007-05-18 02:02:00,1.6402,1.6404,1.6401,1.6402,33700000.0
2007-05-18 02:03:00,1.6401,1.6401,1.6401,1.6401,17400000.0
2007-05-18 02:04:00,1.6401,1.6403,1.64,1.6402,48900000.0
2007-05-18 02:05:00,1.6402,1.6402,1.6396,1.6396,208300000.0
2007-05-18 02:06:00,1.6398,1.6399,1.6397,1.6398,70400000.0
2007-05-18 02:07:00,1.6396,1.6399,1.6396,1.6399,74200000.0
2007-05-18 02:08:00,1.6398,1.6399,1.6398,1.6399,11900000.0
2007-05-18 02:09:00,1.6397,1.6397,1.6396,1.6396,40600000.0
2007-05-18 02:10:00,1.6394,1.6397,1.6394,1.6396,93100000.0
2007-05-18 02:11:00,1.6396,1.6397,1.6396,1.6397,42800000.0
2007-05-18 02:12:00,1.6396,1.6397,1.6396,1.6397,23900000.0
2007-05-18 02:13:00,1.6397,1.6398,1.6394,1.6397,102800000.0
2007-05-18 02:14:00,1.6397,1.6397,1.6395,1.6395,24700000.0
2007-05-18 02:15:00,1.6395,1.6396,1.6394,1.6394,68800000.0
2007-05-18 02:16:00,1.6394,1.6396,1.6389,1.639,168300000.0
2007-05-18 02:17:00,1.6392,1.6394,1.6391,1.6394,130200000.0
2007-05-18 02:18:00,1.6392,1.6393,1.6391,1.6391,32900000.0
2007-05-18 02:19:00,1.6393,1.6393,1.6392,1.6393,17100000.0
2007-05-18 02:20:00,1.6393,1.6393,1.6392,1.6392,8900000.0
2007-05-18 02:21:00,1.6392,1.6394,1.6392,1.6394,11100000.0
2007-05-18 02:22:00,1.6393,1.6397,1.6393,1.6394,78600000.0
2007-05-18 02:23:00,1.6394,1.6395,1.6392,1.6393,78500000.0
2007-05-18 02:24:00,1.6395,1.6396,1.6393,1.6394,28900000.0
2007-05-18 02:25:00,1.6394,1.6394,1.6393,1.6393,8900000.0
2007-05-18 02:26:00,1.6392,1.6392,1.6391,1.6391,59700000.0
2007-05-18 02:27:00,1.639,1.6391,1.6389,1.6391,74399999.0
2007-05-18 02:28:00,1.6392,1.6392,1.6388,1.639,40900000.0
2007-05-18 02:29:00,1.639,1.6393,1.639,1.6393,84100000.0
2007-05-18 02:30:00,1.6392,1.6395,1.6391,1.6391,32500000.0
2007-05-18 02:31:00,1.6392,1.6395,1.6391,1.6392,86500000.0
2007-05-18 02:32:00,1.6392,1.6393,1.639,1.6393,89500000.0
2007-05-18 02:33:00,1.6395,1.6396,1.6393,1.6395,27400000.0
2007-05-18 02:34:00,1.6393,1.6393,1.6393,1.6393,11200000.0
2007-05-18 02:35:00,1.6393,1.6397,1.6392,1.6397,82300000.0
2007-05-18 02:36:00,1.6397,1.6397,1.6394,1.6396,32200000.0
2007-05-18 02:37:00,1.6397,1.6398,1.6394,1.6395,102600000.0
2007-05-18 02:38:00,1.6396,1.6396,1.6394,1.6394,33300000.0
2007-05-18 02:39:00,1.6394,1.6394,1.6393,1.6393,32200000.0
2007-05-18 02:40:00,1.6394,1.6396,1.6393,1.6395,146900000.0
2007-05-18 02:41:00,1.6393,1.6394,1.6391,1.6391,85700000.0
2007-05-18 02:42:00,1.6391,1.6394,1.6388,1.6388,146500000.0
2007-05-18 02:43:00,1.6391,1.6391,1.6388,1.6391,32000000.0
2007-05-18 02:44:00,1.6391,1.6391,1.6386,1.6386,114400000.0
2007-05-18 02:45:00,1.6387,1.6387,1.6385,1.6385,33700000.0
2007-05-18 02:46:00,1.6386,1.6387,1.6385,1.6386,38000000.0
2007-05-18 02:47:00,1.6386,1.6386,1.6385,1.6386,49100000.0
2007-05-18 02:48:00,1.6384,1.6389,1.6384,1.6388,58500001.0
2007-05-18 02:49:00,1.6386,1.6389,1.6386,1.6387,50300000.0
2007-05-18 02:50:00,1.6386,1.6388,1.6386,1.6386,53000000.0
2007-05-18 02:51:00,1.6388,1.6389,1.6384,1.6388,144300000.0
2007-05-18 02:52:00,1.6386,1.6388,1.6385,1.6385,110100000.0
2007-05-18 02:53:00,1.6386,1.6389,1.6386,1.6389,90400000.0
2007-05-18 02:54:00,1.6387,1.6393,1.6387,1.6389,188400000.0
2007-05-18 02:55:00,1.6391,1.6394,1.6387,1.6391,119000000.0
2007-05-18 02:56:00,1.6391,1.6392,1.639,1.6391,76800001.0
2007-05-18 02:57:00,1.6389,1.6392,1.6388,1.6392,107900000.0
2007-05-18 02:58:00,1.6392,1.6394,1.639,1.639,155300000.0
2007-05-18 02:59:00,1.639,1.6393,1.639,1.6392,51600000.0
2007-05-18 03:00:00,1.6392,1.6397,1.6392,1.6394,212200000.0
2007-05-18 03:01:00,1.6395,1.6395,1.6394,1.6394,14400000.0
2007-05-18 03:02:00,1.6395,1.6395,1.6392,1.6393,103600000.0
2007-05-18 03:03:00,1.6392,1.6393,1.6392,1.6393,75000000.0
2007-05-18 03:04:00,1.6392,1.6394,1.6392,1.6392,146300002.0
2007-05-18 03:05:00,1.6393,1.6395,1.6392,1.6395,112700001.0
2007-05-18 03:06:00,1.6395,1.6396,1.6393,1.6396,56100000.0
2007-05-18 03:07:00,1.6395,1.6398,1.6395,1.6398,77100000.0
2007-05-18 03:08:00,1.6395,1.6403,1.6395,1.6402,188300000.0
2007-05-18 03:09:00,1.6401,1.6402,1.64,1.6402,50700000.0
2007-05-18 03:10:00,1.64,1.6402,1.6399,1.6402,67700000.0
2007-05-18 03:11:00,1.6402,1.6404,1.6401,1.6404,121299999.0
2007-05-18 03:12:00,1.6403,1.6404,1.6401,1.6402,44900000.0
2007-05-18 03:13:00,1.6401,1.6403,1.6397,1.6397,68200000.0
2007-05-18 03:14:00,1.64,1.6401,1.6397,1.6398,135100000.0
2007-05-18 03:15:00,1.6399,1.6402,1.6398,1.6401,165400000.0
2007-05-18 03:16:00,1.6401,1.6402,1.6401,1.6402,7300000.0
2007-05-18 03:17:00,1.6402,1.6402,1.6399,1.6401,30500000.0
2007-05-18 03:18:00,1.6398,1.6399,1.6398,1.6398,62600000.0
2007-05-18 03:20:00,1.64,1.64,1.6399,1.6399,13000000.0
2007-05-18 03:22:00,1.6399,1.6401,1.6398,1.6398,47000000.0
2007-05-18 03:23:00,1.64,1.6401,1.6398,1.6401,61300000.0
2007-05-18 03:24:00,1.6401,1.6401,1.6401,1.6401,3200000.0
2007-05-18 03:25:00,1.6403,1.6403,1.64,1.64,82300000.0
2007-05-18 03:26:00,1.6402,1.6402,1.6399,1.6401,89700000.0
2007-05-18 03:27:00,1.6401,1.6401,1.64,1.64,15900000.0
2007-05-18 03:28:00,1.64,1.64,1.6399,1.6399,9800000.0
2007-05-18 03:29:00,1.6401,1.6401,1.6399,1.6401,8900000.0
2007-05-18 03:30:00,1.6401,1.6402,1.6397,1.6399,48000000.0
2007-05-18 03:31:00,1.6397,1.6399,1.6397,1.6397,42500000.0
2007-05-18 03:32:00,1.6397,1.6399,1.6397,1.6397,49700000.0
2007-05-18 03:34:00,1.64,1.64,1.6399,1.6399,23000000.0
2007-05-18 03:35:00,1.6399,1.6401,1.6399,1.6401,54000000.0
2007-05-18 03:36:00,1.6401,1.6402,1.6399,1.6399,65100000.0
2007-05-18 03:37:00,1.6399,1.64,1.6399,1.64,24400000.0
2007-05-18 03:38:00,1.64,1.64,1.6399,1.6399,12700000.0
2007-05-18 03:39:00,1.6399,1.64,1.6399,1.64,13500000.0
2007-05-18 03:42:00,1.6399,1.64,1.6398,1.6398,37000000.0
2007-05-18 03:43:00,1.6398,1.64,1.6398,1.6399,36500000.0
2007-05-18 03:44:00,1.64,1.64,1.6398,1.6399,46400000.0
2007-05-18 03:45:00,1.64,1.64,1.6399,1.6399,52300000.0
2007-05-18 03:46:00,1.6399,1.6399,1.6399,1.6399,8700000.0
2007-05-18 03:47:00,1.6399,1.6399,1.6399,1.6399,4200000.0
2007-05-18 03:48:00,1.6399,1.6401,1.6399,1.64,53200000.0
2007-05-18 03:49:00,1.64,1.6402,1.6398,1.6401,163000000.0
2007-05-18 03:50:00,1.64,1.6403,1.64,1.6401,186900000.0
2007-05-18 03:51:00,1.6399,1.64,1.6398,1.6399,28600000.0
2007-05-18 03:52:00,1.6401,1.6402,1.6401,1.6402,21800000.0
2007-05-18 03:53:00,1.6402,1.6403,1.6399,1.6401,65100000.0
2007-05-18 03:54:00,1.6402,1.6403,1.6402,1.6403,26400000.0
2007-05-18 03:55:00,1.6402,1.6403,1.6402,1.6403,36400000.0
2007-05-18 03:56:00,1.6403,1.6403,1.6399,1.64,208100000.0
2007-05-18 03:57:00,1.6401,1.6402,1.6399,1.6399,113600000.0
2007-05-18 03:58:00,1.6401,1.6401,1.64,1.6401,7400000.0
2007-05-18 03:59:00,1.64,1.64,1.6398,1.6398,19100000.0
2007-05-18 04:00:00,1.6398,1.6401,1.6396,1.6398,125799999.0
2007-05-18 04:02:00,1.6397,1.6399,1.6397,1.6397,58100000.0
2007-05-18 04:03:00,1.6398,1.6398,1.6397,1.6397,9500000.0
2007-05-18 04:04:00,1.6397,1.6398,1.6396,1.6396,39000000.0
2007-05-18 04:05:00,1.6398,1.6398,1.6397,1.6398,9700000.0
2007-05-18 04:06:00,1.6399,1.6399,1.6397,1.6397,19900000.0
2007-05-18 04:07:00,1.6397,1.6398,1.6397,1.6398,18600000.0
2007-05-18 04:10:00,1.6399,1.6399,1.6397,1.6398,15200000.0
2007-05-18 04:11:00,1.6398,1.6399,1.6395,1.6395,29500000.0
2007-05-18 04:12:00,1.6398,1.6398,1.6397,1.6397,24700000.0
2007-05-18 04:13:00,1.6399,1.6403,1.6397,1.64,79600000.0
2007-05-18 04:14:00,1.6404,1.6404,1.64,1.6401,53100000.0
2007-05-18 04:15:00,1.6401,1.6405,1.6401,1.6402,39100000.0
2007-05-18 04:16:00,1.6402,1.6402,1.6398,1.6398,24500000.0
2007-05-18 04:17:00,1.6401,1.6401,1.6397,1.6397,39500000.0
2007-05-18 04:18:00,1.6399,1.6399,1.6396,1.6398,34400000.0
2007-05-18 04:19:00,1.6399,1.64,1.6394,1.6396,143000000.0
2007-05-18 04:20:00,1.6396,1.6399,1.6394,1.6399,125400001.0
2007-05-18 04:21:00,1.6397,1.6401,1.6397,1.6401,86900000.0
2007-05-18 04:22:00,1.6399,1.6409,1.6398,1.6404,237100000.0
2007-05-18 04:23:00,1.6402,1.6405,1.6399,1.6402,86500000.0
2007-05-18 04:24:00,1.64,1.6402,1.6397,1.6402,132200000.0
2007-05-18 04:25:00,1.64,1.6402,1.6398,1.6398,65800000.0
2007-05-18 04:26:00,1.6398,1.64,1.6398,1.64,17700000.0
2007-05-18 04:27:00,1.6399,1.6402,1.6396,1.6401,225100000.0
2007-05-18 04:28:00,1.6402,1.6402,1.6398,1.6398,145000000.0
2007-05-18 04:29:00,1.6397,1.6402,1.6397,1.6401,169800004.0
2007-05-18 04:30:00,1.6401,1.6403,1.6399,1.6401,227500004.0
2007-05-18 04:31:00,1.6402,1.6403,1.64,1.6402,68100000.0
2007-05-18 04:32:00,1.64,1.6402,1.6399,1.6402,26500000.0
2007-05-18 04:33:00,1.6402,1.6404,1.6401,1.6401,215400000.0
2007-05-18 04:34:00,1.6401,1.6403,1.6399,1.6403,157700000.0
2007-05-18 04:35:00,1.6401,1.6403,1.64,1.64,72500000.0
2007-05-18 04:36:00,1.6402,1.6405,1.6401,1.6405,88500000.0
2007-05-18 04:37:00,1.6405,1.6405,1.6402,1.6404,67600000.0
2007-05-18 04:38:00,1.6404,1.6405,1.6402,1.6403,71400000.0
2007-05-18 04:39:00,1.6405,1.6405,1.6403,1.6404,68700000.0
2007-05-18 04:40:00,1.6404,1.6404,1.6399,1.6402,72200000.0
2007-05-18 04:41:00,1.6403,1.6404,1.6402,1.6402,49300000.0
2007-05-18 04:42:00,1.6402,1.6402,1.6401,1.6401,53100000.0
2007-05-18 04:43:00,1.6401,1.6401,1.6401,1.6401,73600000.0
2007-05-18 04:44:00,1.6401,1.6401,1.6401,1.6401,30100000.0
2007-05-18 04:45:00,1.6401,1.6401,1.6399,1.64,80700003.0
2007-05-18 04:46:00,1.6401,1.6401,1.6401,1.6401,19000000.0
2007-05-18 04:47:00,1.6401,1.6401,1.64,1.6401,29500000.0
2007-05-18 04:48:00,1.6401,1.6401,1.6401,1.6401,19000000.0
2007-05-18 04:50:00,1.6401,1.6401,1.6401,1.6401,19000000.0
2007-05-18 04:51:00,1.6401,1.6401,1.6401,1.6401,11900000.0
2007-05-18 04:52:00,1.6403,1.6403,1.6403,1.6403,23700000.0
2007-05-18 04:53:00,1.6402,1.6405,1.6401,1.6405,144700004.0
2007-05-18 04:54:00,1.6404,1.6411,1.6403,1.6408,182600000.0
2007-05-18 04:55:00,1.6409,1.641,1.6407,1.6409,253300000.0
2007-05-18 04:56:00,1.6409,1.641,1.6408,1.6408,162700000.0
2007-05-18 04:57:00,1.6407,1.6408,1.6406,1.6407,143700000.0
2007-05-18 04:58:00,1.6407,1.6409,1.6406,1.6409,109900000.0
2007-05-18 04:59:00,1.6409,1.6409,1.6408,1.6408,21900000.0
2007-05-18 05:00:00,1.6409,1.641,1.6407,1.6409,103200000.0
2007-05-18 05:01:00,1.6409,1.6409,1.6407,1.6409,58800000.0
2007-05-18 05:02:00,1.6407,1.6409,1.6407,1.6409,88400004.0
2007-05-18 05:03:00,1.6409,1.6409,1.6408,1.6408,26300000.0
2007-05-18 05:04:00,1.6409,1.6409,1.6407,1.6409,29700000.0
2007-05-18 05:05:00,1.6407,1.6408,1.6407,1.6408,47100000.0
2007-05-18 05:06:00,1.6408,1.6408,1.6407,1.6407,21700000.0
2007-05-18 05:07:00,1.6406,1.6406,1.6404,1.6405,43600000.0
2007-05-18 05:08:00,1.6405,1.6405,1.6405,1.6405,10300000.0
2007-05-18 05:09:00,1.6405,1.6407,1.6405,1.6407,60900000.0
2007-05-18 05:10:00,1.6407,1.6407,1.6405,1.6405,34100000.0
2007-05-18 05:11:00,1.6407,1.6408,1.6405,1.6408,121100000.0
2007-05-18 05:12:00,1.6406,1.6409,1.6406,1.6409,21600001.0
2007-05-18 05:13:00,1.6408,1.6408,1.6408,1.6408,7200000.0
2007-05-18 05:15:00,1.6408,1.6408,1.6407,1.6407,14300000.0
2007-05-18 05:16:00,1.6407,1.6408,1.6407,1.6408,14400000.0
2007-05-18 05:17:00,1.6408,1.6408,1.6407,1.6408,76500000.0
2007-05-18 05:18:00,1.6408,1.6409,1.6406,1.6408,49600000.0
2007-05-18 05:19:00,1.6408,1.6408,1.6404,1.6408,130900000.0
2007-05-18 05:20:00,1.6409,1.6409,1.6409,1.6409,2400000.0
2007-05-18 05:21:00,1.6408,1.641,1.6405,1.641,72500000.0
2007-05-18 05:22:00,1.6409,1.641,1.6408,1.6408,14600000.0
2007-05-18 05:23:00,1.6409,1.6409,1.6408,1.6408,29200000.0
2007-05-18 05:24:00,1.6409,1.641,1.6407,1.6408,89800000.0
2007-05-18 05:25:00,1.6409,1.6409,1.6407,1.6409,41500000.0
2007-05-18 05:26:00,1.6407,1.6409,1.6407,1.6409,35199999.0
2007-05-18 05:28:00,1.6408,1.6408,1.6405,1.6408,168599999.0
2007-05-18 05:29:00,1.6409,1.6411,1.6407,1.6411,72900000.0
2007-05-18 05:30:00,1.6409,1.641,1.6407,1.6408,58900000.0
2007-05-18 05:31:00,1.6408,1.6409,1.6405,1.6407,60400000.0
2007-05-18 05:32:00,1.6407,1.6408,1.6406,1.6406,36400000.0
2007-05-18 05:33:00,1.6409,1.6409,1.6404,1.6408,125300000.0
2007-05-18 05:34:00,1.6408,1.6408,1.6404,1.6405,85900000.0
2007-05-18 05:35:00,1.6406,1.6406,1.6405,1.6405,14600000.0
2007-05-18 05:36:00,1.6402,1.6402,1.6402,1.6402,9700000.0
2007-05-18 05:37:00,1.6405,1.6405,1.6405,1.6405,9700000.0
2007-05-18 05:40:00,1.6405,1.6406,1.6405,1.6405,26300000.0
2007-05-18 05:41:00,1.6406,1.6408,1.6404,1.6407,70900000.0
2007-05-18 05:42:00,1.6407,1.6408,1.6407,1.6408,24100000.0
2007-05-18 05:43:00,1.6408,1.6408,1.6407,1.6408,17800000.0
2007-05-18 05:44:00,1.6406,1.6407,1.6406,1.6406,19800000.0
2007-05-18 05:45:00,1.6406,1.6407,1.6406,1.6406,47300000.0
2007-05-18 05:46:00,1.6407,1.6407,1.6406,1.6406,78800000.0
2007-05-18 05:48:00,1.6406,1.6406,1.6406,1.6406,18500000.0
2007-05-18 05:49:00,1.6406,1.6406,1.6402,1.6403,105700000.0
2007-05-18 05:50:00,1.6402,1.6404,1.6402,1.6403,50500000.0
2007-05-18 05:51:00,1.6403,1.6404,1.64,1.6402,57500000.0
2007-05-18 05:52:00,1.6402,1.6404,1.6402,1.6404,63000000.0
2007-05-18 05:53:00,1.6403,1.6404,1.6403,1.6404,14300000.0
2007-05-18 05:54:00,1.6403,1.6405,1.6403,1.6405,15900000.0
2007-05-18 05:55:00,1.6404,1.6405,1.6404,1.6404,26700000.0
2007-05-18 05:56:00,1.6403,1.6404,1.64,1.6402,121500000.0
2007-05-18 05:57:00,1.6402,1.6404,1.64,1.6403,104500000.0
2007-05-18 05:58:00,1.6403,1.6403,1.6402,1.6402,36700000.0
2007-05-18 05:59:00,1.6402,1.6405,1.6402,1.6402,85700000.0
2007-05-18 06:00:00,1.6404,1.6406,1.6402,1.6402,67300000.0
2007-05-18 06:01:00,1.6402,1.6403,1.6401,1.6402,42700000.0
2007-05-18 06:02:00,1.6403,1.6404,1.6401,1.6403,167000000.0
2007-05-18 06:03:00,1.6403,1.6406,1.6402,1.6402,20600000.0
2007-05-18 06:04:00,1.6403,1.6406,1.6403,1.6403,35900000.0
2007-05-18 06:05:00,1.6403,1.6404,1.6399,1.6402,204800000.0
2007-05-18 06:06:00,1.6403,1.6403,1.6399,1.6401,65700000.0
2007-05-18 06:07:00,1.6402,1.6402,1.6401,1.6401,18400000.0
2007-05-18 06:10:00,1.6401,1.6401,1.6401,1.6401,24000000.0
2007-05-18 06:11:00,1.6403,1.6404,1.6401,1.6404,63700000.0
2007-05-18 06:12:00,1.6401,1.6401,1.6401,1.6401,51800000.0
2007-05-18 06:13:00,1.6401,1.6404,1.6401,1.6402,51800000.0
2007-05-18 06:14:00,1.64,1.6403,1.64,1.6402,154300000.0
2007-05-18 06:15:00,1.6403,1.6403,1.6399,1.64,224900000.0
2007-05-18 06:16:00,1.6401,1.6401,1.6399,1.64,120000001.0
2007-05-18 06:17:00,1.6401,1.6401,1.64,1.64,11300000.0
2007-05-18 06:18:00,1.6401,1.6401,1.64,1.64,23200000.0
2007-05-18 06:19:00,1.6401,1.6403,1.64,1.6403,50800000.0
2007-05-18 06:20:00,1.6402,1.6403,1.6401,1.6403,31100000.0
2007-05-18 06:22:00,1.64,1.6403,1.64,1.6403,27700000.0
2007-05-18 06:23:00,1.6403,1.6403,1.6403,1.6403,35600000.0
2007-05-18 06:24:00,1.6403,1.6404,1.6403,1.6403,33300000.0
2007-05-18 06:25:00,1.6403,1.6403,1.6403,1.6403,33200000.0
2007-05-18 06:26:00,1.6403,1.6407,1.6402,1.6406,146000003.0
2007-05-18 06:27:00,1.6404,1.6404,1.6403,1.6404,32000000.0
2007-05-18 06:28:00,1.6403,1.6403,1.6403,1.6403,15500000.0
2007-05-18 06:29:00,1.6404,1.6406,1.6403,1.6406,44700000.0
2007-05-18 06:30:00,1.6403,1.6403,1.6403,1.6403,35100000.0
2007-05-18 06:31:00,1.6405,1.6405,1.6403,1.6403,35100000.0
2007-05-18 06:32:00,1.6404,1.6405,1.6403,1.6403,54400000.0
2007-05-18 06:33:00,1.6404,1.6406,1.6404,1.6406,8100000.0
2007-05-18 06:37:00,1.6404,1.6406,1.6401,1.6405,83600000.0
2007-05-18 06:38:00,1.6406,1.6406,1.6403,1.6404,94400000.0
2007-05-18 06:39:00,1.6403,1.641,1.6403,1.6405,247800001.0
2007-05-18 06:40:00,1.6408,1.641,1.6405,1.641,71000000.0
2007-05-18 06:41:00,1.6409,1.6411,1.6409,1.641,105300000.0
2007-05-18 06:42:00,1.6411,1.6413,1.6409,1.6412,263100004.0
2007-05-18 06:43:00,1.6412,1.6412,1.641,1.6411,47100001.0
2007-05-18 06:44:00,1.6411,1.6413,1.6409,1.6413,113500000.0
2007-05-18 06:45:00,1.6413,1.6413,1.641,1.6413,72200000.0
2007-05-18 06:46:00,1.6411,1.6413,1.6411,1.6412,159500000.0
2007-05-18 06:47:00,1.641,1.6412,1.641,1.6412,71400000.0
2007-05-18 06:48:00,1.641,1.6412,1.6409,1.641,133700000.0
2007-05-18 06:49:00,1.6411,1.6413,1.6411,1.6412,53000000.0
2007-05-18 06:50:00,1.6412,1.6413,1.6412,1.6413,33700000.0
2007-05-18 06:51:00,1.6413,1.6414,1.641,1.6412,101000000.0
2007-05-18 06:52:00,1.6412,1.6413,1.6412,1.6413,20200000.0
2007-05-18 06:53:00,1.6413,1.6413,1.641,1.641,70900000.0
2007-05-18 06:54:00,1.6413,1.6413,1.641,1.641,55000000.0
2007-05-18 06:55:00,1.641,1.6411,1.6406,1.6406,124800000.0
2007-05-18 06:56:00,1.6411,1.6411,1.6407,1.6409,59200000.0
2007-05-18 06:57:00,1.6411,1.6411,1.6411,1.6411,2400000.0
2007-05-18 06:58:00,1.6409,1.6409,1.6409,1.6409,3200000.0
2007-05-18 06:59:00,1.6409,1.6409,1.6406,1.6406,34500000.0
2007-05-18 07:00:00,1.6409,1.6409,1.6405,1.6408,31100000.0
2007-05-18 07:01:00,1.6408,1.6408,1.6408,1.6408,7200000.0
2007-05-18 07:02:00,1.6407,1.6407,1.6407,1.6407,12200000.0
2007-05-18 07:03:00,1.6407,1.6409,1.6406,1.6407,80700000.0
2007-05-18 07:04:00,1.6408,1.6408,1.6405,1.6407,26300000.0
2007-05-18 07:05:00,1.6406,1.6408,1.6406,1.6407,12100000.0
2007-05-18 07:06:00,1.6407,1.6408,1.6407,1.6408,47900000.0
2007-05-18 07:07:00,1.641,1.641,1.6408,1.641,22300000.0
2007-05-18 07:08:00,1.6411,1.6411,1.6409,1.6409,11200000.0
2007-05-18 07:09:00,1.6412,1.6413,1.641,1.6412,40200000.0
2007-05-18 07:10:00,1.6413,1.6413,1.6409,1.641,60800000.0
2007-05-18 07:11:00,1.6411,1.6412,1.6409,1.6409,154900002.0
2007-05-18 07:12:00,1.6407,1.6419,1.6407,1.6416,127600000.0
2007-05-18 07:13:00,1.6416,1.6418,1.6413,1.6416,122900000.0
2007-05-18 07:14:00,1.6417,1.6418,1.6413,1.6418,109800000.0
2007-05-18 07:15:00,1.6418,1.6418,1.6414,1.6417,92200000.0
2007-05-18 07:16:00,1.6416,1.6417,1.6415,1.6415,28200000.0
2007-05-18 07:17:00,1.6415,1.6417,1.6415,1.6417,22400000.0
2007-05-18 07:18:00,1.6416,1.6417,1.6414,1.6415,52400000.0
2007-05-18 07:19:00,1.6413,1.6414,1.6411,1.6414,55600000.0
2007-05-18 07:20:00,1.6414,1.6414,1.6407,1.6407,93700000.0
2007-05-18 07:21:00,1.6411,1.6413,1.6411,1.6411,69800000.0
2007-05-18 07:22:00,1.6412,1.6412,1.641,1.6412,20100000.0
2007-05-18 07:23:00,1.641,1.6412,1.6408,1.641,119600000.0
2007-05-18 07:24:00,1.6409,1.6412,1.6409,1.6411,53400000.0
2007-05-18 07:25:00,1.6411,1.6412,1.6409,1.6411,147700000.0
2007-05-18 07:26:00,1.6411,1.6415,1.6411,1.6414,65200000.0
2007-05-18 07:27:00,1.6414,1.6414,1.6411,1.6414,112000000.0
2007-05-18 07:28:00,1.6413,1.6414,1.641,1.6412,103500000.0
2007-05-18 07:29:00,1.6413,1.6414,1.6409,1.6412,185100000.0
2007-05-18 07:30:00,1.6411,1.6414,1.6411,1.6414,56500000.0
2007-05-18 07:31:00,1.6414,1.6414,1.6408,1.6411,77200000.0
2007-05-18 07:32:00,1.6411,1.6411,1.6407,1.6409,24100000.0
2007-05-18 07:33:00,1.6409,1.6411,1.6408,1.6411,88500000.0
2007-05-18 07:34:00,1.6412,1.6412,1.641,1.6411,50000000.0
2007-05-18 07:35:00,1.6411,1.6415,1.641,1.6414,160300000.0
2007-05-18 07:36:00,1.6414,1.6417,1.6414,1.6415,84900000.0
2007-05-18 07:37:00,1.6415,1.6416,1.6411,1.6413,81700000.0
2007-05-18 07:38:00,1.6413,1.6414,1.6411,1.6414,50600000.0
2007-05-18 07:39:00,1.6414,1.6414,1.6411,1.6411,35200000.0
2007-05-18 07:40:00,1.6415,1.6418,1.6414,1.6417,126400000.0
2007-05-18 07:41:00,1.6417,1.6418,1.6415,1.6415,115400000.0
2007-05-18 07:42:00,1.6415,1.6423,1.6415,1.6422,284600000.0
2007-05-18 07:43:00,1.6422,1.6426,1.6422,1.6426,118800000.0
2007-05-18 07:44:00,1.6424,1.6427,1.6422,1.6423,266200000.0
2007-05-18 07:45:00,1.6424,1.6427,1.6422,1.6424,146300000.0
2007-05-18 07:46:00,1.6423,1.6425,1.6422,1.6422,309700000.0
2007-05-18 07:47:00,1.642,1.6423,1.642,1.6423,68500000.0
2007-05-18 07:48:00,1.6421,1.6425,1.6421,1.6425,30500000.0
2007-05-18 07:49:00,1.6424,1.6426,1.642,1.6424,176100000.0
2007-05-18 07:50:00,1.6424,1.6426,1.642,1.6422,221700000.0
2007-05-18 07:51:00,1.6424,1.6426,1.6422,1.6425,82000000.0
2007-05-18 07:52:00,1.6425,1.6425,1.6423,1.6425,229000000.0
2007-05-18 07:53:00,1.6425,1.6427,1.6423,1.6424,111000000.0
2007-05-18 07:54:00,1.6424,1.6425,1.6422,1.6424,87100000.0
2007-05-18 07:55:00,1.6424,1.6425,1.642,1.6422,277800000.0
2007-05-18 07:56:00,1.6422,1.6424,1.642,1.6423,138800000.0
2007-05-18 07:57:00,1.6423,1.6424,1.6421,1.6423,59600000.0
2007-05-18 07:58:00,1.6423,1.6425,1.6423,1.6424,58900000.0
2007-05-18 07:59:00,1.6424,1.6425,1.6421,1.6424,60400000.0
2007-05-18 08:00:00,1.6424,1.6426,1.6424,1.6426,33300000.0
2007-05-18 08:01:00,1.6427,1.6427,1.6424,1.6424,98100000.0
2007-05-18 08:03:00,1.6425,1.6426,1.6422,1.6426,121700000.0
2007-05-18 08:04:00,1.6425,1.6429,1.6424,1.6426,114800000.0
2007-05-18 08:05:00,1.6426,1.6427,1.6424,1.6424,248099999.0
2007-05-18 08:06:00,1.6423,1.6424,1.6422,1.6424,190400000.0
2007-05-18 08:07:00,1.6424,1.6424,1.6422,1.6422,48900000.0
2007-05-18 08:08:00,1.6422,1.6424,1.642,1.6421,143800000.0
2007-05-18 08:09:00,1.6421,1.6423,1.6419,1.6423,180700000.0
2007-05-18 08:10:00,1.6424,1.6425,1.6421,1.6423,88700000.0
2007-05-18 08:11:00,1.6423,1.6426,1.6423,1.6425,148800000.0
2007-05-18 08:12:00,1.6425,1.6429,1.6425,1.6427,168400000.0
2007-05-18 08:13:00,1.6427,1.6427,1.6423,1.6426,314400000.0
2007-05-18 08:14:00,1.6425,1.6428,1.6424,1.6424,113000000.0
2007-05-18 08:15:00,1.6424,1.6427,1.6423,1.6423,102700000.0
2007-05-18 08:16:00,1.6423,1.6423,1.6419,1.642,85000000.0
2007-05-18 08:17:00,1.6421,1.6423,1.642,1.6422,36500000.0
2007-05-18 08:18:00,1.6422,1.6425,1.6421,1.6424,231600000.0
2007-05-18 08:19:00,1.6424,1.6424,1.6422,1.6423,32800000.0
2007-05-18 08:20:00,1.6423,1.6424,1.6422,1.6422,51400000.0
2007-05-18 08:21:00,1.6422,1.6422,1.6421,1.6422,44100000.0
2007-05-18 08:22:00,1.6422,1.6423,1.6422,1.6423,81500000.0
2007-05-18 08:23:00,1.6423,1.6423,1.6421,1.6423,59900000.0
2007-05-18 08:24:00,1.6422,1.6424,1.6421,1.6422,184400000.0
2007-05-18 08:25:00,1.6421,1.6423,1.6419,1.6422,234700000.0
2007-05-18 08:26:00,1.6423,1.6423,1.6421,1.6421,78600000.0
2007-05-18 08:27:00,1.6421,1.6422,1.642,1.6421,74800000.0
2007-05-18 08:28:00,1.6421,1.6424,1.6419,1.6423,204000000.0
2007-05-18 08:29:00,1.6424,1.6425,1.6423,1.6424,109500000.0
2007-05-18 08:30:00,1.6424,1.6425,1.6421,1.6422,97800000.0
2007-05-18 08:31:00,1.642,1.6423,1.642,1.642,248699998.0
2007-05-18 08:32:00,1.642,1.6421,1.6419,1.6419,74300000.0
2007-05-18 08:33:00,1.642,1.6421,1.6418,1.6418,169300000.0
2007-05-18 08:34:00,1.6419,1.6419,1.6417,1.6419,242900000.0
2007-05-18 08:35:00,1.6419,1.642,1.6416,1.6417,121600003.0
2007-05-18 08:36:00,1.6418,1.6418,1.6414,1.6416,222700004.0
2007-05-18 08:37:00,1.6417,1.6418,1.6416,1.6417,87100000.0
2007-05-18 08:38:00,1.6417,1.6419,1.6416,1.6419,67499999.0
2007-05-18 08:39:00,1.6418,1.6419,1.6416,1.6417,125200001.0
2007-05-18 08:40:00,1.6417,1.6417,1.6414,1.6414,125700000.0
2007-05-18 08:41:00,1.6414,1.6418,1.6414,1.6418,125200003.0
2007-05-18 08:42:00,1.6418,1.6419,1.6416,1.6417,170800001.0
2007-05-18 08:43:00,1.6418,1.6421,1.6418,1.6421,73500000.0
2007-05-18 08:44:00,1.6421,1.6422,1.642,1.642,47900001.0
2007-05-18 08:45:00,1.642,1.6422,1.6419,1.642,117000001.0
2007-05-18 08:46:00,1.642,1.6422,1.6419,1.6419,71100001.0
2007-05-18 08:47:00,1.6419,1.6421,1.6416,1.6419,186100001.0
2007-05-18 08:48:00,1.6419,1.6422,1.6418,1.6421,90000000.0
2007-05-18 08:49:00,1.642,1.642,1.6417,1.6418,64600001.0
2007-05-18 08:50:00,1.6417,1.6419,1.6416,1.6417,47700000.0
2007-05-18 08:51:00,1.6416,1.642,1.6414,1.642,274800001.0
2007-05-18 08:52:00,1.642,1.6427,1.642,1.6426,125100000.0
2007-05-18 08:53:00,1.6426,1.6426,1.6422,1.6426,338299999.0
2007-05-18 08:54:00,1.6426,1.6428,1.6423,1.6426,460500000.0
2007-05-18 08:55:00,1.6426,1.6427,1.6423,1.6425,235999997.0
2007-05-18 08:56:00,1.6425,1.6427,1.6424,1.6427,89100001.0
2007-05-18 08:57:00,1.6424,1.6427,1.6424,1.6427,55100000.0
2007-05-18 08:58:00,1.6428,1.6429,1.6424,1.6426,55100000.0
2007-05-18 08:59:00,1.6427,1.6428,1.6427,1.6428,55100000.0
2007-05-18 09:00:00,1.6428,1.6429,1.6425,1.6426,278300000.0
2007-05-18 09:01:00,1.6426,1.6426,1.6423,1.6425,116400000.0
2007-05-18 09:02:00,1.6425,1.6425,1.6421,1.6421,182600001.0
2007-05-18 09:03:00,1.6423,1.6424,1.6418,1.6419,152600001.0
2007-05-18 09:04:00,1.642,1.642,1.6417,1.642,168299999.0
2007-05-18 09:05:00,1.642,1.642,1.6416,1.6419,162400002.0
2007-05-18 09:06:00,1.6417,1.6422,1.6414,1.642,259800000.0
2007-05-18 09:07:00,1.642,1.6423,1.642,1.6422,139800000.0
2007-05-18 09:08:00,1.6421,1.6425,1.6418,1.6419,249099999.0
2007-05-18 09:09:00,1.6419,1.6424,1.6418,1.6421,152200000.0
2007-05-18 09:10:00,1.6421,1.6421,1.6417,1.6418,200700001.0
2007-05-18 09:11:00,1.6418,1.6422,1.6416,1.6418,167300002.0
2007-05-18 09:12:00,1.6418,1.6418,1.6416,1.6418,44000000.0
2007-05-18 09:13:00,1.6418,1.6424,1.6416,1.6421,328700003.0
2007-05-18 09:14:00,1.642,1.6423,1.6417,1.6419,294100003.0
2007-05-18 09:15:00,1.6419,1.6423,1.6418,1.6418,340300004.0
2007-05-18 09:16:00,1.6418,1.6422,1.6418,1.642,130900000.0
2007-05-18 09:17:00,1.6421,1.6422,1.6421,1.6422,73900000.0
2007-05-18 09:18:00,1.6422,1.6422,1.6419,1.6419,42500000.0
2007-05-18 09:19:00,1.6419,1.642,1.6418,1.642,51800000.0
2007-05-18 09:20:00,1.642,1.642,1.6418,1.6418,40000000.0
2007-05-18 09:21:00,1.6418,1.6421,1.6417,1.6419,189900001.0
2007-05-18 09:22:00,1.6419,1.642,1.6412,1.6415,223200001.0
2007-05-18 09:23:00,1.6415,1.6415,1.6413,1.6413,158100000.0
2007-05-18 09:24:00,1.6413,1.6416,1.6413,1.6416,109700000.0
2007-05-18 09:25:00,1.6414,1.6416,1.6412,1.6414,215500000.0
2007-05-18 09:26:00,1.6414,1.6415,1.6413,1.6415,56100000.0
2007-05-18 09:27:00,1.6415,1.6415,1.6412,1.6414,115400000.0
2007-05-18 09:28:00,1.6414,1.6417,1.6411,1.6411,267300005.0
2007-05-18 09:29:00,1.641,1.6417,1.641,1.6417,104500001.0
2007-05-18 09:30:00,1.6417,1.6418,1.6417,1.6417,40300000.0
2007-05-18 09:31:00,1.6417,1.6419,1.6417,1.6418,52700000.0
2007-05-18 09:32:00,1.6417,1.6422,1.6416,1.6418,348800001.0
2007-05-18 09:33:00,1.6418,1.6424,1.6415,1.6418,301900000.0
2007-05-18 09:34:00,1.6417,1.6419,1.6415,1.6416,67800000.0
2007-05-18 09:35:00,1.6416,1.6418,1.6413,1.6413,183300002.0
2007-05-18 09:36:00,1.6414,1.6416,1.6412,1.6414,177300000.0
2007-05-18 09:37:00,1.6415,1.6417,1.6412,1.6415,248200000.0
2007-05-18 09:38:00,1.6415,1.6418,1.6414,1.6418,216600000.0
2007-05-18 09:39:00,1.6418,1.6419,1.6416,1.6416,324000001.0
2007-05-18 09:40:00,1.6416,1.642,1.6416,1.6417,288900000.0
2007-05-18 09:41:00,1.6418,1.642,1.6417,1.6417,255600000.0
2007-05-18 09:42:00,1.6417,1.6417,1.6415,1.6417,170500000.0
2007-05-18 09:43:00,1.6418,1.6419,1.6415,1.6416,284800001.0
2007-05-18 09:44:00,1.6416,1.6417,1.6415,1.6417,100900000.0
2007-05-18 09:45:00,1.6417,1.6417,1.6414,1.6416,322400002.0
2007-05-18 09:46:00,1.6415,1.6415,1.6413,1.6413,199500002.0
2007-05-18 09:47:00,1.6414,1.6414,1.6411,1.6413,169300000.0
2007-05-18 09:48:00,1.6412,1.6417,1.6412,1.6417,222499999.0
2007-05-18 09:49:00,1.6416,1.6417,1.6413,1.6417,126100000.0
2007-05-18 09:50:00,1.6417,1.6418,1.6416,1.6417,135700000.0
2007-05-18 09:51:00,1.6417,1.6421,1.6415,1.6418,357200008.0
2007-05-18 09:52:00,1.6419,1.6419,1.6415,1.6416,112400000.0
2007-05-18 09:53:00,1.6416,1.6416,1.641,1.6411,218100003.0
2007-05-18 09:54:00,1.6411,1.6411,1.6403,1.6403,409400001.0
2007-05-18 09:55:00,1.6403,1.6405,1.6403,1.6405,117099999.0
2007-05-18 09:56:00,1.6406,1.6407,1.6402,1.6405,288400000.0
2007-05-18 09:57:00,1.6405,1.6405,1.6401,1.6404,130699999.0
2007-05-18 09:58:00,1.6405,1.6406,1.6403,1.6403,121400000.0
2007-05-18 09:59:00,1.6403,1.6405,1.6402,1.6404,141000003.0
2007-05-18 10:00:00,1.6404,1.6406,1.6404,1.6404,63199998.0
2007-05-18 10:01:00,1.6403,1.6404,1.6402,1.6403,47200000.0
2007-05-18 10:02:00,1.6403,1.6404,1.6403,1.6403,62500000.0
2007-05-18 10:03:00,1.6404,1.6405,1.6399,1.6401,155800000.0
2007-05-18 10:04:00,1.6402,1.6405,1.6402,1.6405,107900000.0
2007-05-18 10:05:00,1.6405,1.6405,1.6402,1.6405,57300000.0
2007-05-18 10:06:00,1.6404,1.6406,1.6402,1.6405,198800003.0
2007-05-18 10:07:00,1.6405,1.6407,1.6404,1.6404,80400000.0
2007-05-18 10:08:00,1.6405,1.6405,1.6402,1.6404,56600000.0
2007-05-18 10:09:00,1.6404,1.6405,1.6403,1.6403,101200000.0
2007-05-18 10:10:00,1.6404,1.6405,1.6398,1.64,297900005.0
2007-05-18 10:11:00,1.64,1.6405,1.64,1.6405,309799997.0
2007-05-18 10:12:00,1.6405,1.6409,1.6403,1.6406,329100001.0
2007-05-18 10:13:00,1.6407,1.6409,1.6405,1.6407,265700000.0
2007-05-18 10:14:00,1.6407,1.6411,1.6405,1.641,206000001.0
2007-05-18 10:15:00,1.641,1.641,1.6405,1.6406,345600000.0
2007-05-18 10:16:00,1.6407,1.6409,1.6405,1.6407,176800000.0
2007-05-18 10:17:00,1.6409,1.6409,1.6406,1.6407,221600001.0
2007-05-18 10:18:00,1.6407,1.6408,1.6406,1.6406,161800000.0
2007-05-18 10:19:00,1.6406,1.6413,1.6405,1.641,389200000.0
2007-05-18 10:20:00,1.6412,1.6412,1.6402,1.6402,378700005.0
2007-05-18 10:21:00,1.6402,1.6403,1.6394,1.6394,315600001.0
2007-05-18 10:22:00,1.6394,1.6396,1.6389,1.6391,459799999.0
2007-05-18 10:23:00,1.6391,1.6393,1.639,1.6391,312700001.0
2007-05-18 10:24:00,1.6392,1.6397,1.6392,1.6396,237599999.0
2007-05-18 10:25:00,1.6397,1.6397,1.6392,1.6395,192300000.0
2007-05-18 10:26:00,1.6395,1.6395,1.639,1.6391,241900000.0
2007-05-18 10:27:00,1.6391,1.6395,1.639,1.6395,214400000.0
2007-05-18 10:28:00,1.6394,1.6395,1.639,1.6391,280800001.0
2007-05-18 10:29:00,1.6391,1.6394,1.639,1.6392,403900001.0
2007-05-18 10:30:00,1.6391,1.6401,1.6391,1.64,363899999.0
2007-05-18 10:31:00,1.64,1.6406,1.6397,1.6401,726500007.0
2007-05-18 10:32:00,1.6401,1.6404,1.6397,1.6399,331200000.0
2007-05-18 10:33:00,1.6398,1.64,1.6395,1.6398,294799999.0
2007-05-18 10:34:00,1.6399,1.64,1.6394,1.6394,268500000.0
2007-05-18 10:35:00,1.6394,1.6395,1.6385,1.6385,278099999.0
2007-05-18 10:36:00,1.6386,1.6392,1.6385,1.6392,535399999.0
2007-05-18 10:37:00,1.6391,1.6394,1.6389,1.6393,131200002.0
2007-05-18 10:38:00,1.6393,1.6397,1.6393,1.6396,417400000.0
2007-05-18 10:39:00,1.6395,1.6397,1.6393,1.6396,184299998.0
2007-05-18 10:40:00,1.6396,1.6398,1.6396,1.6396,103499999.0
2007-05-18 10:41:00,1.6397,1.6398,1.6397,1.6398,30200000.0
2007-05-18 10:42:00,1.6398,1.6399,1.6397,1.6399,67000000.0
2007-05-18 10:43:00,1.6399,1.6404,1.6398,1.6398,358399999.0
2007-05-18 10:44:00,1.6398,1.64,1.6395,1.6395,199899997.0
2007-05-18 10:45:00,1.6395,1.6395,1.6393,1.6395,59900000.0
2007-05-18 10:46:00,1.6394,1.6401,1.6394,1.6401,268500000.0
2007-05-18 10:47:00,1.6401,1.6402,1.6398,1.6399,157300000.0
2007-05-18 10:48:00,1.6398,1.6402,1.6398,1.6402,171899999.0
2007-05-18 10:49:00,1.6401,1.6401,1.64,1.64,41900000.0
2007-05-18 10:50:00,1.64,1.6403,1.6398,1.6403,213999999.0
2007-05-18 10:51:00,1.6402,1.6405,1.6399,1.6405,315700000.0
2007-05-18 10:52:00,1.6406,1.6406,1.6405,1.6405,73100000.0
2007-05-18 10:53:00,1.6405,1.6407,1.6403,1.6407,149200000.0
2007-05-18 10:54:00,1.6406,1.6407,1.6403,1.6404,195700000.0
2007-05-18 10:55:00,1.6404,1.6404,1.6403,1.6403,98100000.0
2007-05-18 10:56:00,1.6403,1.6405,1.6402,1.6404,163200003.0
2007-05-18 10:57:00,1.6404,1.6404,1.6402,1.6402,45600000.0
2007-05-18 10:58:00,1.6402,1.6402,1.6398,1.6401,167100001.0
2007-05-18 10:59:00,1.64,1.6401,1.6397,1.6398,66900000.0
2007-05-18 11:00:00,1.6397,1.6401,1.6395,1.6398,151100000.0
2007-05-18 11:01:00,1.6398,1.64,1.6397,1.64,74000001.0
2007-05-18 11:02:00,1.6401,1.6403,1.6398,1.6401,107100001.0
2007-05-18 11:03:00,1.6403,1.6404,1.6387,1.6399,437400002.0
2007-05-18 11:04:00,1.6399,1.6404,1.6393,1.6394,178900000.0
2007-05-18 11:05:00,1.6393,1.6399,1.6393,1.6394,253300002.0
2007-05-18 11:06:00,1.6394,1.6396,1.6391,1.6391,259400000.0
2007-05-18 11:07:00,1.6392,1.6396,1.6391,1.6396,164200002.0
2007-05-18 11:08:00,1.6396,1.6396,1.6393,1.6394,33400000.0
2007-05-18 11:09:00,1.6394,1.6394,1.6391,1.6393,99700000.0
2007-05-18 11:10:00,1.6393,1.6414,1.6392,1.6399,329199999.0
2007-05-18 11:11:00,1.6399,1.6402,1.6397,1.6401,225500001.0
2007-05-18 11:12:00,1.6401,1.6407,1.6399,1.64,363200001.0
2007-05-18 11:13:00,1.6401,1.6401,1.6396,1.6396,148999999.0
2007-05-18 11:14:00,1.6397,1.6398,1.6391,1.6396,367799999.0
2007-05-18 11:15:00,1.6395,1.6399,1.6395,1.6397,228400006.0
2007-05-18 11:16:00,1.6397,1.6398,1.6395,1.6395,219800000.0
2007-05-18 11:17:00,1.6396,1.6396,1.6392,1.6396,243300000.0
2007-05-18 11:18:00,1.6396,1.6398,1.6389,1.6391,382900002.0
2007-05-18 11:19:00,1.6391,1.6395,1.6391,1.6394,133000000.0
2007-05-18 11:20:00,1.6394,1.6395,1.6391,1.6391,117900000.0
2007-05-18 11:21:00,1.6391,1.6392,1.639,1.6392,137600001.0
2007-05-18 11:22:00,1.6392,1.6392,1.6391,1.6391,17000000.0
2007-05-18 11:23:00,1.639,1.6391,1.6389,1.639,68000000.0
2007-05-18 11:24:00,1.639,1.639,1.6385,1.6385,214699997.0
2007-05-18 11:25:00,1.6387,1.6392,1.6385,1.639,169200001.0
2007-05-18 11:26:00,1.6391,1.6393,1.6388,1.6393,213300000.0
2007-05-18 11:27:00,1.6393,1.6395,1.6392,1.6393,172800000.0
2007-05-18 11:28:00,1.6394,1.6396,1.6391,1.6396,218800003.0
2007-05-18 11:29:00,1.6396,1.6397,1.6393,1.6397,66100000.0
2007-05-18 11:30:00,1.6397,1.6398,1.6395,1.6396,203300000.0
2007-05-18 11:31:00,1.6395,1.6396,1.6392,1.6392,99100000.0
2007-05-18 11:32:00,1.6392,1.6392,1.639,1.639,96300000.0
2007-05-18 11:33:00,1.639,1.6391,1.6389,1.6389,69500000.0
2007-05-18 11:34:00,1.6389,1.6391,1.6389,1.6391,114400000.0
2007-05-18 11:35:00,1.6391,1.6392,1.6388,1.6391,108599999.0
2007-05-18 11:36:00,1.6392,1.6393,1.639,1.6393,144200003.0
2007-05-18 11:37:00,1.6393,1.6393,1.6389,1.6389,61800000.0
2007-05-18 11:38:00,1.6389,1.639,1.6389,1.639,32400000.0
2007-05-18 11:39:00,1.6389,1.6391,1.6388,1.6388,87100001.0
2007-05-18 11:40:00,1.639,1.639,1.6388,1.6389,46000001.0
2007-05-18 11:41:00,1.6389,1.6389,1.6388,1.6389,45500000.0
2007-05-18 11:42:00,1.6389,1.6389,1.6386,1.6388,85000000.0
2007-05-18 11:43:00,1.6388,1.6389,1.6386,1.6387,108700000.0
2007-05-18 11:44:00,1.6387,1.6387,1.6386,1.6387,75900000.0
2007-05-18 11:45:00,1.6387,1.6388,1.6385,1.6387,63100000.0
2007-05-18 11:46:00,1.6387,1.6387,1.6385,1.6386,40700000.0
2007-05-18 11:47:00,1.6385,1.6385,1.6382,1.6383,69000001.0
2007-05-18 11:48:00,1.6383,1.6385,1.6379,1.6379,273900004.0
2007-05-18 11:49:00,1.6381,1.6383,1.638,1.6381,226200002.0
2007-05-18 11:50:00,1.6382,1.6386,1.6382,1.6386,102100000.0
2007-05-18 11:51:00,1.6385,1.6388,1.6383,1.6385,134900000.0
2007-05-18 11:52:00,1.6385,1.6387,1.6385,1.6386,87400000.0
2007-05-18 11:53:00,1.6385,1.6387,1.6385,1.6386,112100000.0
2007-05-18 11:54:00,1.6386,1.6386,1.6383,1.6384,64000000.0
2007-05-18 11:55:00,1.6384,1.6386,1.6384,1.6386,47000000.0
2007-05-18 11:56:00,1.6385,1.6387,1.6384,1.6387,132599999.0
2007-05-18 11:57:00,1.6387,1.6389,1.6386,1.6387,164599999.0
2007-05-18 11:58:00,1.6387,1.6389,1.6385,1.6389,262300001.0
2007-05-18 11:59:00,1.6389,1.6389,1.6387,1.6389,59000000.0
2007-05-18 12:00:00,1.6389,1.6389,1.6385,1.6387,189100001.0
2007-05-18 12:01:00,1.6387,1.6388,1.6385,1.6386,233000002.0
2007-05-18 12:02:00,1.6387,1.6388,1.6386,1.6387,119000000.0
2007-05-18 12:03:00,1.6387,1.6387,1.6385,1.6386,203800001.0
2007-05-18 12:04:00,1.6387,1.6387,1.6383,1.6385,169400000.0
2007-05-18 12:05:00,1.6386,1.6387,1.6383,1.6387,277900000.0
2007-05-18 12:06:00,1.6386,1.639,1.6385,1.639,210700000.0
2007-05-18 12:07:00,1.639,1.6393,1.6389,1.6391,153700000.0
2007-05-18 12:08:00,1.6392,1.6392,1.6389,1.6391,144200000.0
2007-05-18 12:09:00,1.6391,1.6393,1.639,1.6392,153800000.0
2007-05-18 12:10:00,1.6392,1.6392,1.6387,1.6387,355700003.0
2007-05-18 12:11:00,1.6388,1.6389,1.6386,1.6387,216399999.0
2007-05-18 12:12:00,1.6387,1.6388,1.6385,1.6388,229600002.0
2007-05-18 12:13:00,1.6389,1.6389,1.6389,1.6389,11900000.0
2007-05-18 12:14:00,1.6388,1.6392,1.6388,1.6391,139800002.0
2007-05-18 12:15:00,1.6391,1.6391,1.6388,1.639,280200004.0
2007-05-18 12:16:00,1.639,1.6391,1.6389,1.639,124699999.0
2007-05-18 12:17:00,1.639,1.6391,1.6389,1.6389,161000000.0
2007-05-18 12:18:00,1.6389,1.6392,1.6389,1.6389,74700000.0
2007-05-18 12:19:00,1.6387,1.6391,1.6386,1.6389,120700000.0
2007-05-18 12:20:00,1.6389,1.639,1.6387,1.6388,136500000.0
2007-05-18 12:21:00,1.6389,1.639,1.6388,1.6389,52800000.0
2007-05-18 12:22:00,1.6389,1.6391,1.6389,1.6391,28000000.0
2007-05-18 12:23:00,1.6391,1.6391,1.6388,1.6388,80800000.0
2007-05-18 12:24:00,1.6388,1.639,1.6388,1.639,73600000.0
2007-05-18 12:25:00,1.639,1.6391,1.6389,1.6389,22400000.0
2007-05-18 12:26:00,1.6389,1.6396,1.6379,1.6393,205799999.0
2007-05-18 12:27:00,1.6393,1.6402,1.6384,1.6385,280800000.0
2007-05-18 12:28:00,1.6386,1.6388,1.6382,1.6382,92100000.0
2007-05-18 12:29:00,1.6382,1.6385,1.6381,1.6381,222700001.0
2007-05-18 12:30:00,1.6382,1.6382,1.638,1.638,21700000.0
2007-05-18 12:31:00,1.6381,1.6381,1.6374,1.6375,113400000.0
2007-05-18 12:32:00,1.6377,1.6382,1.6377,1.638,249300001.0
2007-05-18 12:33:00,1.6378,1.638,1.6373,1.6374,251300000.0
2007-05-18 12:34:00,1.6374,1.6375,1.6366,1.6367,211200000.0
2007-05-18 12:35:00,1.6367,1.6367,1.636,1.636,261500000.0
2007-05-18 12:36:00,1.6361,1.6374,1.6359,1.6372,527100004.0
2007-05-18 12:37:00,1.6373,1.639,1.6371,1.639,384800000.0
2007-05-18 12:38:00,1.639,1.6392,1.6381,1.6382,286800000.0
2007-05-18 12:39:00,1.6382,1.6384,1.6379,1.6383,104100000.0
2007-05-18 12:40:00,1.6386,1.6387,1.6384,1.6386,252800000.0
2007-05-18 12:41:00,1.6385,1.6387,1.6379,1.6386,260699998.0
2007-05-18 12:42:00,1.6387,1.6391,1.6386,1.639,190900001.0
2007-05-18 12:43:00,1.6391,1.6395,1.639,1.6395,322199998.0
2007-05-18 12:44:00,1.6394,1.6396,1.6394,1.6394,136299999.0
2007-05-18 12:45:00,1.6394,1.6394,1.6386,1.6386,164200000.0
2007-05-18 12:46:00,1.6388,1.639,1.6385,1.6386,314200003.0
2007-05-18 12:47:00,1.6386,1.6392,1.6384,1.6389,378700000.0
2007-05-18 12:48:00,1.6388,1.6393,1.6385,1.6393,311700003.0
2007-05-18 12:49:00,1.6393,1.6399,1.6393,1.6396,189100000.0
2007-05-18 12:50:00,1.6397,1.64,1.6394,1.6396,173700000.0
2007-05-18 12:51:00,1.6399,1.6399,1.6392,1.6395,257300000.0
2007-05-18 12:52:00,1.6395,1.6396,1.6392,1.6392,305800000.0
2007-05-18 12:53:00,1.6392,1.6395,1.639,1.6394,216400000.0
2007-05-18 12:54:00,1.6394,1.6398,1.6393,1.6398,108300000.0
2007-05-18 12:55:00,1.6397,1.6397,1.6392,1.6393,230400000.0
2007-05-18 12:56:00,1.6391,1.6397,1.6391,1.6397,216100000.0
2007-05-18 12:57:00,1.6396,1.6396,1.6393,1.6393,136900000.0
2007-05-18 12:58:00,1.6395,1.6396,1.6392,1.6396,231800000.0
2007-05-18 12:59:00,1.6396,1.6399,1.639,1.6392,326200001.0
2007-05-18 13:00:00,1.6393,1.6395,1.6387,1.6392,236600001.0
2007-05-18 13:01:00,1.6392,1.6398,1.6392,1.6394,330500004.0
2007-05-18 13:02:00,1.6395,1.6398,1.6389,1.6389,307500000.0
2007-05-18 13:03:00,1.6389,1.6393,1.6387,1.6388,232800001.0
2007-05-18 13:04:00,1.6388,1.6391,1.6385,1.6387,240700000.0
2007-05-18 13:05:00,1.6387,1.6392,1.6384,1.6388,187400000.0
2007-05-18 13:06:00,1.6388,1.6388,1.6381,1.6387,224699997.0
2007-05-18 13:07:00,1.6387,1.6389,1.6382,1.6388,310299999.0
2007-05-18 13:08:00,1.6389,1.6394,1.6385,1.6393,337800005.0
2007-05-18 13:09:00,1.6393,1.6393,1.639,1.6391,71000000.0
2007-05-18 13:10:00,1.6392,1.6396,1.639,1.6396,173300003.0
2007-05-18 13:11:00,1.6394,1.6396,1.6393,1.6395,222200000.0
2007-05-18 13:12:00,1.6396,1.6402,1.6395,1.6402,301600000.0
2007-05-18 13:13:00,1.6402,1.6403,1.6397,1.64,286900000.0
2007-05-18 13:14:00,1.6401,1.6403,1.6399,1.6402,244800003.0
2007-05-18 13:15:00,1.6403,1.6407,1.6402,1.6404,201400001.0
2007-05-18 13:16:00,1.6404,1.6407,1.6401,1.6403,88400000.0
2007-05-18 13:17:00,1.6404,1.6405,1.64,1.64,84100000.0
2007-05-18 13:18:00,1.64,1.6405,1.6399,1.6405,81600000.0
2007-05-18 13:19:00,1.6405,1.6409,1.6403,1.6404,259099999.0
2007-05-18 13:20:00,1.6405,1.6405,1.64,1.6402,164800000.0
2007-05-18 13:21:00,1.6402,1.6403,1.6396,1.6396,122700000.0
2007-05-18 13:22:00,1.6396,1.6396,1.6392,1.6395,188100000.0
2007-05-18 13:23:00,1.6394,1.6397,1.6394,1.6396,137600000.0
2007-05-18 13:24:00,1.6397,1.6398,1.6393,1.6395,135500001.0
2007-05-18 13:25:00,1.6395,1.6399,1.6394,1.6394,129100001.0
2007-05-18 13:26:00,1.6395,1.6397,1.6393,1.6394,88200001.0
2007-05-18 13:27:00,1.6394,1.6394,1.6388,1.6388,193500000.0
2007-05-18 13:28:00,1.6389,1.639,1.6386,1.6387,146600002.0
2007-05-18 13:29:00,1.6388,1.6391,1.6388,1.639,82700000.0
2007-05-18 13:30:00,1.639,1.6392,1.6389,1.6389,190300000.0
2007-05-18 13:31:00,1.6389,1.639,1.6387,1.6387,159700001.0
2007-05-18 13:32:00,1.6387,1.6388,1.6385,1.6386,208300000.0
2007-05-18 13:33:00,1.6386,1.6387,1.638,1.6382,180999999.0
2007-05-18 13:34:00,1.6381,1.6387,1.638,1.6387,177300000.0
2007-05-18 13:35:00,1.6386,1.6389,1.6385,1.6385,154300000.0
2007-05-18 13:36:00,1.6384,1.6386,1.6383,1.6384,232400002.0
2007-05-18 13:37:00,1.6385,1.6386,1.6384,1.6385,116200000.0
2007-05-18 13:38:00,1.6385,1.6387,1.6385,1.6386,65900000.0
2007-05-18 13:39:00,1.6386,1.6386,1.6383,1.6384,119100000.0
2007-05-18 13:40:00,1.6383,1.6388,1.6382,1.6382,257600000.0
2007-05-18 13:41:00,1.6383,1.6388,1.6383,1.6383,203300000.0
2007-05-18 13:42:00,1.6383,1.6385,1.6381,1.6385,286099999.0
2007-05-18 13:43:00,1.6384,1.6386,1.6383,1.6386,112200000.0
2007-05-18 13:44:00,1.6385,1.6386,1.6384,1.6384,105100000.0
2007-05-18 13:45:00,1.6385,1.6387,1.6383,1.6383,138400000.0
2007-05-18 13:46:00,1.6384,1.6387,1.6383,1.6385,247600003.0
2007-05-18 13:47:00,1.6386,1.6386,1.6385,1.6386,220900000.0
2007-05-18 13:48:00,1.6386,1.6387,1.6382,1.6382,313400003.0
2007-05-18 13:49:00,1.6383,1.6384,1.6382,1.6383,177800000.0
2007-05-18 13:50:00,1.6384,1.6388,1.6384,1.6388,94000000.0
2007-05-18 13:51:00,1.6389,1.6393,1.6385,1.6385,199799999.0
2007-05-18 13:52:00,1.6386,1.6391,1.6386,1.6391,90699999.0
2007-05-18 13:53:00,1.6391,1.6401,1.6391,1.6395,352600000.0
2007-05-18 13:54:00,1.6397,1.6399,1.6394,1.6397,215500000.0
2007-05-18 13:55:00,1.6397,1.64,1.6397,1.6398,75200000.0
2007-05-18 13:56:00,1.6398,1.6399,1.6398,1.6399,15200000.0
2007-05-18 13:57:00,1.6398,1.6398,1.6396,1.6397,165900000.0
2007-05-18 13:58:00,1.6397,1.64,1.6396,1.6397,221900001.0
2007-05-18 13:59:00,1.6397,1.6401,1.6397,1.64,147900000.0
2007-05-18 14:00:00,1.64,1.64,1.6398,1.6399,107900000.0
2007-05-18 14:01:00,1.6399,1.64,1.6397,1.6397,165000000.0
2007-05-18 14:02:00,1.6397,1.6398,1.6396,1.6398,57200002.0
2007-05-18 14:03:00,1.6399,1.6403,1.6399,1.6401,27700000.0
2007-05-18 14:04:00,1.6401,1.6403,1.64,1.64,94800001.0
2007-05-18 14:05:00,1.6401,1.6406,1.64,1.6401,232400002.0
2007-05-18 14:06:00,1.6401,1.6401,1.64,1.6401,40600000.0
2007-05-18 14:07:00,1.6402,1.6403,1.64,1.6402,189900000.0
2007-05-18 14:08:00,1.6402,1.6403,1.6402,1.6402,71600000.0
2007-05-18 14:09:00,1.6402,1.6407,1.6402,1.6407,72500000.0
2007-05-18 14:10:00,1.6407,1.641,1.6405,1.6408,140300000.0
2007-05-18 14:11:00,1.6408,1.641,1.6408,1.6408,71200000.0
2007-05-18 14:12:00,1.6409,1.641,1.6408,1.6408,183200000.0
2007-05-18 14:13:00,1.6408,1.6408,1.6404,1.6404,190500000.0
2007-05-18 14:14:00,1.6404,1.6405,1.64,1.64,201100002.0
2007-05-18 14:15:00,1.6401,1.6403,1.6399,1.64,205400000.0
2007-05-18 14:16:00,1.64,1.6404,1.64,1.6403,172100001.0
2007-05-18 14:17:00,1.6402,1.6404,1.6402,1.6404,35000000.0
2007-05-18 14:18:00,1.6404,1.6404,1.6402,1.6403,146400000.0
2007-05-18 14:19:00,1.6403,1.6405,1.6401,1.6405,174899999.0
2007-05-18 14:20:00,1.6405,1.6407,1.6402,1.6403,318200000.0
2007-05-18 14:21:00,1.6404,1.6405,1.6401,1.6404,214400003.0
2007-05-18 14:22:00,1.6404,1.641,1.6404,1.6407,258900002.0
2007-05-18 14:23:00,1.6407,1.641,1.6407,1.641,96900000.0
2007-05-18 14:24:00,1.6411,1.6412,1.6409,1.641,114500000.0
2007-05-18 14:25:00,1.6411,1.6415,1.6411,1.6414,153300000.0
2007-05-18 14:26:00,1.6414,1.6415,1.6412,1.6413,72700000.0
2007-05-18 14:27:00,1.6413,1.6414,1.6412,1.6413,43200000.0
2007-05-18 14:28:00,1.6413,1.642,1.6412,1.6419,196500000.0
2007-05-18 14:29:00,1.6419,1.6419,1.6414,1.6416,45600000.0
2007-05-18 14:30:00,1.6416,1.6421,1.6415,1.6421,108700000.0
2007-05-18 14:31:00,1.642,1.642,1.6413,1.6416,213099999.0
2007-05-18 14:32:00,1.6416,1.6418,1.6414,1.6417,99800001.0
2007-05-18 14:33:00,1.6417,1.6422,1.6417,1.6419,120800004.0
2007-05-18 14:34:00,1.642,1.6421,1.6415,1.6416,160900003.0
2007-05-18 14:35:00,1.6417,1.6417,1.6414,1.6416,71400000.0
2007-05-18 14:36:00,1.6416,1.6416,1.6413,1.6413,31100000.0
2007-05-18 14:37:00,1.6413,1.6414,1.6412,1.6413,16800000.0
2007-05-18 14:38:00,1.6413,1.6414,1.6412,1.6414,97600000.0
2007-05-18 14:39:00,1.6414,1.6416,1.641,1.6411,110600000.0
2007-05-18 14:40:00,1.641,1.6413,1.6408,1.641,147300000.0
2007-05-18 14:41:00,1.6411,1.6412,1.641,1.6411,82800000.0
2007-05-18 14:42:00,1.6411,1.6411,1.6408,1.6408,129000000.0
2007-05-18 14:43:00,1.6408,1.641,1.6405,1.6407,184900000.0
2007-05-18 14:44:00,1.6408,1.641,1.6407,1.6409,84900000.0
2007-05-18 14:45:00,1.6409,1.6411,1.6407,1.6409,60000000.0
2007-05-18 14:46:00,1.6409,1.6409,1.6407,1.6408,43200000.0
2007-05-18 14:47:00,1.6408,1.6408,1.6405,1.6407,88800000.0
2007-05-18 14:48:00,1.6407,1.6407,1.6403,1.6405,100600000.0
2007-05-18 14:49:00,1.6405,1.6405,1.6402,1.6403,91700000.0
2007-05-18 14:50:00,1.6403,1.6405,1.64,1.6403,195200001.0
2007-05-18 14:51:00,1.6403,1.6405,1.6403,1.6405,67200000.0
2007-05-18 14:52:00,1.6405,1.6405,1.6402,1.6403,183400002.0
2007-05-18 14:53:00,1.6402,1.6405,1.6402,1.6404,35600000.0
2007-05-18 14:54:00,1.6404,1.6405,1.6401,1.6404,126700000.0
2007-05-18 14:55:00,1.6404,1.6404,1.6401,1.6401,72300000.0
2007-05-18 14:56:00,1.6402,1.6402,1.6398,1.6401,91400000.0
2007-05-18 14:57:00,1.6401,1.6403,1.64,1.6402,135500001.0
2007-05-18 14:58:00,1.6403,1.6403,1.6399,1.64,114400000.0
2007-05-18 14:59:00,1.64,1.64,1.6397,1.64,183099999.0
2007-05-18 15:00:00,1.6401,1.6402,1.6398,1.6401,79900000.0
2007-05-18 15:01:00,1.6401,1.6402,1.6397,1.6401,203500001.0
2007-05-18 15:02:00,1.6401,1.6404,1.6396,1.6402,194699999.0
2007-05-18 15:03:00,1.6403,1.6403,1.64,1.6403,131600000.0
2007-05-18 15:04:00,1.6402,1.6402,1.6399,1.6399,91100000.0
2007-05-18 15:05:00,1.6399,1.6399,1.6395,1.6397,44500000.0
2007-05-18 15:06:00,1.6395,1.6398,1.6395,1.6396,166900003.0
2007-05-18 15:07:00,1.6397,1.64,1.6395,1.64,78500001.0
2007-05-18 15:08:00,1.6399,1.6402,1.6397,1.6399,149700000.0
2007-05-18 15:09:00,1.6399,1.6405,1.6399,1.6403,151200000.0
2007-05-18 15:10:00,1.6402,1.6405,1.6401,1.6402,184100000.0
2007-05-18 15:11:00,1.6402,1.6404,1.6399,1.6399,139200000.0
2007-05-18 15:12:00,1.6398,1.6399,1.6397,1.6397,87000000.0
2007-05-18 15:13:00,1.6397,1.6399,1.6397,1.6398,52800000.0
2007-05-18 15:14:00,1.6398,1.6399,1.6396,1.6397,92300000.0
2007-05-18 15:15:00,1.6397,1.64,1.6397,1.6399,177900001.0
2007-05-18 15:16:00,1.6399,1.64,1.6397,1.6399,159200000.0
2007-05-18 15:17:00,1.6399,1.6399,1.6397,1.6399,37600000.0
2007-05-18 15:18:00,1.6399,1.6399,1.6397,1.6399,84200000.0
2007-05-18 15:19:00,1.6398,1.6399,1.6396,1.6396,177000003.0
2007-05-18 15:20:00,1.6396,1.6398,1.6395,1.6395,95700000.0
2007-05-18 15:21:00,1.6396,1.6396,1.6394,1.6396,264999998.0
2007-05-18 15:22:00,1.6396,1.6396,1.6395,1.6395,68100000.0
2007-05-18 15:23:00,1.6395,1.6397,1.6395,1.6395,51400000.0
2007-05-18 15:24:00,1.6395,1.6399,1.6395,1.6399,84900000.0
2007-05-18 15:25:00,1.6398,1.6399,1.6398,1.6398,28600000.0
2007-05-18 15:26:00,1.6398,1.64,1.6398,1.64,42500000.0
2007-05-18 15:27:00,1.6402,1.6403,1.6399,1.6401,191700000.0
2007-05-18 15:28:00,1.6401,1.6401,1.6396,1.6397,157200001.0
2007-05-18 15:29:00,1.6397,1.6398,1.6396,1.6398,91800000.0
2007-05-18 15:30:00,1.6397,1.6398,1.6394,1.6396,234400000.0
2007-05-18 15:31:00,1.6396,1.6396,1.6391,1.6393,77100000.0
2007-05-18 15:32:00,1.6393,1.6396,1.6392,1.6394,186400000.0
2007-05-18 15:33:00,1.6394,1.6398,1.6394,1.6396,191100000.0
2007-05-18 15:34:00,1.6396,1.6398,1.6395,1.6398,70900000.0
2007-05-18 15:35:00,1.6397,1.6398,1.6397,1.6398,243200000.0
2007-05-18 15:36:00,1.64,1.6401,1.6399,1.6401,93999999.0
2007-05-18 15:37:00,1.6401,1.6401,1.6397,1.6397,91700001.0
2007-05-18 15:38:00,1.6398,1.6399,1.6396,1.6398,191699999.0
2007-05-18 15:39:00,1.6397,1.64,1.6396,1.6397,80100000.0
2007-05-18 15:40:00,1.6398,1.6399,1.6396,1.6399,256199999.0
2007-05-18 15:41:00,1.6399,1.64,1.6398,1.64,82300000.0
2007-05-18 15:42:00,1.6401,1.6401,1.6397,1.6397,158600000.0
2007-05-18 15:43:00,1.6397,1.6399,1.6394,1.6395,147200000.0
2007-05-18 15:44:00,1.6394,1.6398,1.6393,1.6395,272000001.0
2007-05-18 15:45:00,1.6396,1.6396,1.6394,1.6394,118900000.0
2007-05-18 15:46:00,1.6395,1.6397,1.6392,1.6393,149499999.0
2007-05-18 15:47:00,1.6392,1.6394,1.6392,1.6394,156100000.0
2007-05-18 15:48:00,1.6394,1.6394,1.6392,1.6392,65200000.0
2007-05-18 15:49:00,1.6393,1.6393,1.6391,1.6393,67200000.0
2007-05-18 15:51:00,1.6393,1.6393,1.6389,1.6389,77200000.0
2007-05-18 15:52:00,1.6389,1.6391,1.6386,1.6391,79100001.0
2007-05-18 15:53:00,1.639,1.6391,1.6388,1.6389,107699999.0
2007-05-18 15:54:00,1.6389,1.6396,1.6389,1.6396,75600000.0
2007-05-18 15:55:00,1.6396,1.6399,1.6394,1.6397,228800001.0
2007-05-18 15:56:00,1.6398,1.6399,1.6397,1.6397,181400000.0
2007-05-18 15:57:00,1.6397,1.6403,1.6397,1.6403,231700000.0
2007-05-18 15:58:00,1.6405,1.6405,1.6402,1.6402,146100000.0
2007-05-18 15:59:00,1.6401,1.6406,1.6388,1.6389,75100000.0
2007-05-18 16:00:00,1.6403,1.6405,1.6398,1.64,227499998.0
2007-05-18 16:01:00,1.6398,1.6405,1.6398,1.6398,345099999.0
2007-05-18 16:02:00,1.6399,1.6399,1.6396,1.6398,140799998.0
2007-05-18 16:03:00,1.6397,1.64,1.6397,1.6398,176600000.0
2007-05-18 16:04:00,1.64,1.64,1.6395,1.6399,154300000.0
2007-05-18 16:05:00,1.6399,1.6401,1.6395,1.6399,234200003.0
2007-05-18 16:06:00,1.64,1.6404,1.6399,1.6399,298100000.0
2007-05-18 16:07:00,1.6399,1.6402,1.6398,1.6401,250999998.0
2007-05-18 16:08:00,1.6401,1.6402,1.6397,1.6397,113800000.0
2007-05-18 16:09:00,1.6396,1.6402,1.6396,1.6399,336400002.0
2007-05-18 16:10:00,1.6399,1.6399,1.639,1.6397,216000000.0
2007-05-18 16:11:00,1.6397,1.6401,1.6394,1.6401,455200001.0
2007-05-18 16:12:00,1.6401,1.6404,1.6397,1.64,427499999.0
2007-05-18 16:13:00,1.64,1.6401,1.6397,1.6398,403099999.0
2007-05-18 16:14:00,1.6397,1.6398,1.6394,1.6395,192099999.0
2007-05-18 16:15:00,1.6395,1.6399,1.6394,1.6396,190999999.0
2007-05-18 16:16:00,1.6396,1.6397,1.6393,1.6393,189500000.0
2007-05-18 16:17:00,1.6393,1.6398,1.6393,1.6397,249499999.0
2007-05-18 16:18:00,1.6397,1.6402,1.6397,1.6401,331699998.0
2007-05-18 16:19:00,1.6402,1.6403,1.6398,1.6398,423700003.0
2007-05-18 16:20:00,1.6398,1.6402,1.6398,1.64,257400004.0
2007-05-18 16:21:00,1.6399,1.6404,1.6398,1.6399,221600000.0
2007-05-18 16:22:00,1.64,1.6401,1.6398,1.64,185200000.0
2007-05-18 16:23:00,1.6399,1.6399,1.6397,1.6398,188000000.0
2007-05-18 16:24:00,1.6397,1.6398,1.6394,1.6394,159800000.0
2007-05-18 16:25:00,1.6394,1.64,1.6394,1.6398,137000000.0
2007-05-18 16:26:00,1.6398,1.6399,1.6391,1.6393,369799999.0
2007-05-18 16:27:00,1.6393,1.6397,1.6393,1.6396,295700001.0
2007-05-18 16:28:00,1.6397,1.6399,1.6393,1.6394,344600001.0
2007-05-18 16:29:00,1.6394,1.6394,1.6384,1.6388,351400000.0
2007-05-18 16:30:00,1.6389,1.6392,1.6388,1.6389,256799999.0
2007-05-18 16:31:00,1.6389,1.6392,1.6388,1.6389,401700000.0
2007-05-18 16:32:00,1.639,1.6392,1.6388,1.6389,169100000.0
2007-05-18 16:33:00,1.6389,1.6395,1.6389,1.6395,243600000.0
2007-05-18 16:34:00,1.6394,1.64,1.6391,1.64,284600001.0
2007-05-18 16:35:00,1.6399,1.6399,1.6396,1.6396,273700000.0
2007-05-18 16:36:00,1.6396,1.6398,1.6393,1.6394,334999998.0
2007-05-18 16:37:00,1.6394,1.6398,1.6393,1.6395,424300000.0
2007-05-18 16:38:00,1.6396,1.6397,1.6394,1.6395,222100000.0
2007-05-18 16:39:00,1.6394,1.6397,1.6391,1.6392,559499999.0
2007-05-18 16:40:00,1.6392,1.6393,1.639,1.6392,207200000.0
2007-05-18 16:41:00,1.6392,1.6393,1.639,1.639,213800001.0
2007-05-18 16:42:00,1.639,1.6392,1.6389,1.6391,251200000.0
2007-05-18 16:43:00,1.639,1.6393,1.639,1.6393,393399998.0
2007-05-18 16:44:00,1.6393,1.6399,1.6392,1.6392,236399999.0
2007-05-18 16:45:00,1.6393,1.6393,1.6388,1.6391,156199999.0
2007-05-18 16:46:00,1.6392,1.6394,1.639,1.6393,356099996.0
2007-05-18 16:47:00,1.6393,1.6395,1.639,1.6394,209900000.0
2007-05-18 16:48:00,1.6394,1.6394,1.6388,1.639,239000000.0
2007-05-18 16:49:00,1.639,1.6393,1.6389,1.6392,88900000.0
2007-05-18 16:50:00,1.6391,1.6393,1.6389,1.6391,152300000.0
2007-05-18 16:51:00,1.6391,1.6392,1.639,1.6392,116500000.0
2007-05-18 16:52:00,1.6391,1.6394,1.6387,1.6391,370300000.0
2007-05-18 16:53:00,1.639,1.6397,1.6388,1.6394,261500000.0
2007-05-18 16:54:00,1.6392,1.6395,1.639,1.6391,122600000.0
2007-05-18 16:55:00,1.6391,1.6392,1.6385,1.6385,235100000.0
2007-05-18 16:56:00,1.6385,1.6385,1.638,1.6383,217600000.0
2007-05-18 16:57:00,1.6385,1.6389,1.6385,1.6388,222000000.0
2007-05-18 16:58:00,1.6388,1.6391,1.6387,1.6388,120100000.0
2007-05-18 16:59:00,1.6388,1.6391,1.6385,1.6387,199100000.0
2007-05-18 17:00:00,1.6387,1.6393,1.6387,1.639,320200001.0
2007-05-18 17:01:00,1.639,1.6394,1.6389,1.6392,298100003.0
2007-05-18 17:02:00,1.6394,1.6397,1.6391,1.6395,522100005.0
2007-05-18 17:03:00,1.6395,1.6397,1.6392,1.6392,119700000.0
2007-05-18 17:04:00,1.6392,1.6394,1.6392,1.6393,114200000.0
2007-05-18 17:05:00,1.6393,1.6394,1.639,1.6391,143300000.0
2007-05-18 17:06:00,1.6391,1.6393,1.6388,1.6389,467200005.0
2007-05-18 17:07:00,1.6388,1.6397,1.6387,1.6396,441199998.0
2007-05-18 17:08:00,1.6396,1.6402,1.6395,1.64,253300000.0
2007-05-18 17:09:00,1.6401,1.6406,1.6399,1.64,242600000.0
2007-05-18 17:10:00,1.64,1.64,1.6395,1.6396,339200001.0
2007-05-18 17:11:00,1.6396,1.6397,1.6393,1.6395,215100000.0
2007-05-18 17:12:00,1.6396,1.6397,1.6393,1.6395,254500001.0
2007-05-18 17:13:00,1.6395,1.6396,1.6391,1.6391,221000000.0
2007-05-18 17:14:00,1.6391,1.6393,1.6389,1.639,238300003.0
2007-05-18 17:15:00,1.6391,1.6391,1.6388,1.6389,205900001.0
2007-05-18 17:16:00,1.639,1.6392,1.6388,1.6391,164000000.0
2007-05-18 17:17:00,1.6391,1.6393,1.6388,1.639,196300000.0
2007-05-18 17:18:00,1.639,1.6391,1.6388,1.6388,127399999.0
2007-05-18 17:19:00,1.639,1.6393,1.6389,1.6391,180000000.0
2007-05-18 17:20:00,1.6392,1.6392,1.639,1.639,290800005.0
2007-05-18 17:21:00,1.639,1.6392,1.639,1.6391,43499999.0
2007-05-18 17:22:00,1.6392,1.6394,1.639,1.6393,170200000.0
2007-05-18 17:23:00,1.6393,1.6393,1.6381,1.6382,291200001.0
2007-05-18 17:24:00,1.6382,1.6384,1.6374,1.6376,283400002.0
2007-05-18 17:25:00,1.6378,1.6378,1.6373,1.6377,426400002.0
2007-05-18 17:26:00,1.6377,1.6378,1.6372,1.6378,445100002.0
2007-05-18 17:27:00,1.6378,1.6378,1.6372,1.6375,430100000.0
2007-05-18 17:28:00,1.6377,1.6378,1.6375,1.6378,53100001.0
2007-05-18 17:29:00,1.6377,1.6378,1.6375,1.6378,188600004.0
2007-05-18 17:30:00,1.6379,1.6382,1.6378,1.638,268200000.0
2007-05-18 17:31:00,1.6381,1.6383,1.638,1.6382,94300000.0
2007-05-18 17:32:00,1.6382,1.6382,1.6375,1.6377,384300000.0
2007-05-18 17:33:00,1.6377,1.6378,1.6372,1.6375,307100000.0
2007-05-18 17:34:00,1.6375,1.6375,1.6369,1.6375,459600001.0
2007-05-18 17:35:00,1.6374,1.6376,1.6373,1.6375,141400000.0
2007-05-18 17:36:00,1.6375,1.6383,1.6375,1.638,477400001.0
2007-05-18 17:37:00,1.638,1.6382,1.6379,1.638,272700000.0
2007-05-18 17:38:00,1.6379,1.6381,1.6376,1.6377,465599999.0
2007-05-18 17:39:00,1.6376,1.6383,1.6376,1.6381,336300000.0
2007-05-18 17:40:00,1.6379,1.6383,1.6377,1.638,242499998.0
2007-05-18 17:41:00,1.638,1.638,1.6376,1.6378,263100001.0
2007-05-18 17:42:00,1.6378,1.6378,1.6376,1.6377,101800000.0
2007-05-18 17:43:00,1.6377,1.6377,1.6374,1.6377,202700000.0
2007-05-18 17:44:00,1.6377,1.638,1.6374,1.6377,304400000.0
2007-05-18 17:45:00,1.6377,1.6379,1.6374,1.6378,296300000.0
2007-05-18 17:46:00,1.6378,1.638,1.6376,1.6378,237400000.0
2007-05-18 17:47:00,1.6377,1.6381,1.6375,1.638,222300000.0
2007-05-18 17:48:00,1.638,1.638,1.6377,1.6377,148800000.0
2007-05-18 17:49:00,1.6378,1.6382,1.6378,1.6381,220900000.0
2007-05-18 17:50:00,1.638,1.6382,1.6379,1.6381,162400000.0
2007-05-18 17:51:00,1.6382,1.6382,1.638,1.6381,167300000.0
2007-05-18 17:52:00,1.6381,1.6381,1.6379,1.638,90400000.0
2007-05-18 17:53:00,1.638,1.6383,1.6379,1.6383,164600000.0
2007-05-18 17:54:00,1.6383,1.6384,1.6379,1.6379,195400000.0
2007-05-18 17:55:00,1.6379,1.6379,1.6378,1.6379,64500000.0
2007-05-18 17:56:00,1.6378,1.6379,1.6376,1.6379,136500000.0
2007-05-18 17:57:00,1.6379,1.6379,1.6378,1.6379,43900000.0
2007-05-18 17:58:00,1.6378,1.6379,1.6375,1.6375,70200000.0
2007-05-18 17:59:00,1.6374,1.6376,1.6374,1.6375,475900001.0
2007-05-18 18:00:00,1.6376,1.6378,1.6375,1.6375,287400000.0
2007-05-18 18:01:00,1.6375,1.6376,1.6371,1.6372,214200000.0
2007-05-18 18:02:00,1.6372,1.6373,1.6372,1.6373,62400000.0
2007-05-18 18:03:00,1.6373,1.6373,1.6367,1.6368,314800000.0
2007-05-18 18:04:00,1.6368,1.6369,1.6367,1.6368,178300000.0
2007-05-18 18:05:00,1.6369,1.6369,1.6367,1.6368,193200000.0
2007-05-18 18:06:00,1.6368,1.6368,1.6366,1.6368,129500000.0
2007-05-18 18:07:00,1.6368,1.6368,1.6366,1.6367,374700000.0
2007-05-18 18:08:00,1.6367,1.6373,1.6367,1.6371,264899997.0
2007-05-18 18:09:00,1.637,1.6371,1.6369,1.637,71100000.0
2007-05-18 18:10:00,1.6371,1.6371,1.6368,1.6369,54500000.0
2007-05-18 18:11:00,1.6369,1.6369,1.6367,1.6367,92399998.0
2007-05-18 18:12:00,1.6368,1.637,1.6367,1.6369,169099996.0
2007-05-18 18:13:00,1.6368,1.6368,1.6368,1.6368,32599999.0
2007-05-18 18:14:00,1.6368,1.6371,1.6368,1.637,86800000.0
2007-05-18 18:15:00,1.6368,1.637,1.6368,1.637,55600000.0
2007-05-18 18:16:00,1.637,1.637,1.6368,1.6368,51400000.0
2007-05-18 18:17:00,1.6368,1.6368,1.6368,1.6368,27000000.0
2007-05-18 18:18:00,1.6368,1.637,1.6368,1.637,112900000.0
2007-05-18 18:19:00,1.637,1.637,1.6368,1.637,173200000.0
2007-05-18 18:20:00,1.637,1.637,1.6368,1.6368,96700000.0
2007-05-18 18:21:00,1.6368,1.6369,1.6368,1.6368,84600000.0
2007-05-18 18:22:00,1.6368,1.637,1.6366,1.637,138499999.0
2007-05-18 18:23:00,1.6372,1.6378,1.6372,1.6376,306900000.0
2007-05-18 18:24:00,1.6378,1.638,1.6377,1.638,197700000.0
2007-05-18 18:25:00,1.638,1.6386,1.6379,1.6384,401499997.0
2007-05-18 18:26:00,1.6383,1.6384,1.6381,1.6383,97600000.0
2007-05-18 18:27:00,1.6383,1.6383,1.638,1.6381,55399999.0
2007-05-18 18:28:00,1.6382,1.6383,1.6379,1.6383,88600000.0
2007-05-18 18:29:00,1.6382,1.6384,1.6382,1.6383,124399998.0
2007-05-18 18:30:00,1.6384,1.6384,1.6383,1.6384,38900000.0
2007-05-18 18:31:00,1.6384,1.6387,1.6384,1.6384,146500000.0
2007-05-18 18:32:00,1.6383,1.6385,1.6382,1.6382,137800000.0
2007-05-18 18:33:00,1.6381,1.6382,1.6378,1.6378,71900000.0
2007-05-18 18:34:00,1.638,1.638,1.6379,1.6379,9600000.0
2007-05-18 18:35:00,1.6379,1.638,1.6379,1.638,79900000.0
2007-05-18 18:36:00,1.638,1.6382,1.638,1.6381,66700000.0
2007-05-18 18:37:00,1.6382,1.6382,1.6379,1.638,104500000.0
2007-05-18 18:38:00,1.638,1.6381,1.6378,1.6378,87400000.0
2007-05-18 18:39:00,1.6379,1.6383,1.6378,1.6379,179000000.0
2007-05-18 18:40:00,1.6379,1.6384,1.6379,1.6383,196199999.0
2007-05-18 18:41:00,1.6383,1.6384,1.6382,1.6384,90399999.0
2007-05-18 18:42:00,1.6383,1.6386,1.6383,1.6384,201100000.0
2007-05-18 18:43:00,1.6384,1.6386,1.6383,1.6386,170099999.0
2007-05-18 18:44:00,1.6386,1.6386,1.6382,1.6382,154500000.0
2007-05-18 18:45:00,1.6384,1.6384,1.6384,1.6384,11100000.0
2007-05-18 18:46:00,1.6384,1.6386,1.6381,1.6381,114800000.0
2007-05-18 18:47:00,1.638,1.6384,1.6379,1.6384,139600000.0
2007-05-18 18:48:00,1.6384,1.6384,1.6384,1.6384,30900000.0
2007-05-18 18:49:00,1.6384,1.6385,1.6384,1.6384,37300000.0
2007-05-18 18:50:00,1.6384,1.6386,1.6383,1.6386,117399998.0
2007-05-18 18:51:00,1.6385,1.6385,1.6385,1.6385,8000000.0
2007-05-18 18:52:00,1.6386,1.6386,1.6383,1.6385,160199999.0
2007-05-18 18:53:00,1.6385,1.6385,1.6384,1.6384,25700000.0
2007-05-18 18:54:00,1.6384,1.6386,1.6378,1.6378,216400000.0
2007-05-18 18:55:00,1.6378,1.6381,1.6378,1.6381,252599998.0
2007-05-18 18:56:00,1.6381,1.6383,1.638,1.6383,127000000.0
2007-05-18 18:57:00,1.6383,1.6389,1.6382,1.6389,219599996.0
2007-05-18 18:58:00,1.6389,1.6391,1.6389,1.6389,150500000.0
2007-05-18 18:59:00,1.6389,1.6389,1.6384,1.6388,163500000.0
2007-05-18 19:00:00,1.6388,1.639,1.6388,1.6388,64300000.0
2007-05-18 19:01:00,1.6388,1.6388,1.6385,1.6385,100300000.0
2007-05-18 19:02:00,1.6385,1.6386,1.6385,1.6386,69800000.0
2007-05-18 19:03:00,1.6385,1.6386,1.6383,1.6385,140300000.0
2007-05-18 19:04:00,1.6385,1.6385,1.6381,1.6384,121200000.0
2007-05-18 19:05:00,1.6384,1.6384,1.638,1.6382,74900000.0
2007-05-18 19:06:00,1.6383,1.6383,1.6383,1.6383,16500000.0
2007-05-18 19:07:00,1.6383,1.6383,1.6379,1.638,99400000.0
2007-05-18 19:08:00,1.6381,1.6381,1.6381,1.6381,18200000.0
2007-05-18 19:09:00,1.6381,1.6381,1.6379,1.6379,25700000.0
2007-05-18 19:10:00,1.638,1.6381,1.6375,1.6381,182099999.0
2007-05-18 19:11:00,1.6381,1.6381,1.6379,1.638,54600000.0
2007-05-18 19:12:00,1.638,1.638,1.6378,1.6378,29600000.0
2007-05-18 19:13:00,1.6378,1.6382,1.6378,1.6381,165300000.0
2007-05-18 19:14:00,1.6381,1.6382,1.6381,1.6381,26400000.0
2007-05-18 19:15:00,1.6381,1.6384,1.6381,1.6384,252999995.0
2007-05-18 19:16:00,1.6382,1.6385,1.638,1.6382,647099990.0
2007-05-18 19:17:00,1.6382,1.6384,1.6382,1.6383,73100000.0
2007-05-18 19:18:00,1.6382,1.6383,1.6382,1.6382,93300000.0
2007-05-18 19:19:00,1.6381,1.6381,1.638,1.638,39800000.0
2007-05-18 19:20:00,1.638,1.6381,1.6379,1.638,160100000.0
2007-05-18 19:21:00,1.638,1.6381,1.638,1.638,56400000.0
2007-05-18 19:23:00,1.6379,1.6379,1.6375,1.6378,127500000.0
2007-05-18 19:24:00,1.6378,1.6379,1.6378,1.6379,45800000.0
2007-05-18 19:25:00,1.6379,1.6388,1.6377,1.6381,392099995.0
2007-05-18 19:26:00,1.6381,1.6382,1.6377,1.6381,271100000.0
2007-05-18 19:27:00,1.6379,1.6381,1.6379,1.6381,31900000.0
2007-05-18 19:28:00,1.6381,1.6381,1.6379,1.6379,34900000.0
2007-05-18 19:29:00,1.6379,1.6379,1.6379,1.6379,14200000.0
2007-05-18 19:30:00,1.6379,1.6379,1.6377,1.6379,177899999.0
2007-05-18 19:31:00,1.6379,1.6382,1.6378,1.6382,103000000.0
2007-05-18 19:32:00,1.638,1.6382,1.6379,1.6382,136600000.0
2007-05-18 19:33:00,1.6382,1.6382,1.6379,1.6381,96000000.0
2007-05-18 19:34:00,1.638,1.6382,1.638,1.638,42600000.0
2007-05-18 19:35:00,1.6379,1.638,1.6379,1.638,46900000.0
2007-05-18 19:36:00,1.638,1.6383,1.6379,1.6383,175899999.0
2007-05-18 19:37:00,1.6383,1.6383,1.6382,1.6383,131800000.0
2007-05-18 19:38:00,1.6383,1.6383,1.6381,1.6383,45799999.0
2007-05-18 19:39:00,1.6383,1.6383,1.6382,1.6382,17600000.0
2007-05-18 19:41:00,1.6383,1.6384,1.6382,1.6383,172799996.0
2007-05-18 19:42:00,1.6383,1.6383,1.6383,1.6383,6000000.0
2007-05-18 19:43:00,1.6382,1.6382,1.6382,1.6382,13600000.0
2007-05-18 19:44:00,1.6383,1.6383,1.6383,1.6383,74400000.0
2007-05-18 19:46:00,1.6383,1.6383,1.6382,1.6383,131300000.0
2007-05-18 19:47:00,1.6383,1.6383,1.6382,1.6383,45700000.0
2007-05-18 19:48:00,1.6382,1.6383,1.6381,1.6381,71999999.0
2007-05-18 19:49:00,1.6382,1.6383,1.6379,1.6382,124999997.0
2007-05-18 19:50:00,1.6383,1.6383,1.6382,1.6382,100000000.0
2007-05-18 19:51:00,1.6382,1.6382,1.6382,1.6382,126600000.0
2007-05-18 19:52:00,1.6382,1.6382,1.638,1.6382,94500000.0
2007-05-18 19:53:00,1.6382,1.6382,1.6381,1.6382,27800000.0
2007-05-18 19:54:00,1.6382,1.6382,1.638,1.6381,57800000.0
2007-05-18 19:55:00,1.638,1.638,1.6379,1.6379,46300000.0
2007-05-18 19:56:00,1.6382,1.6382,1.6382,1.6382,7100000.0
2007-05-18 19:57:00,1.6381,1.6381,1.638,1.638,43200000.0
2007-05-18 19:58:00,1.6381,1.6381,1.6379,1.638,47699999.0
2007-05-18 19:59:00,1.6381,1.6382,1.638,1.6382,82200000.0
2007-05-18 20:00:00,1.6382,1.6382,1.6378,1.638,70100000.0
2007-05-18 20:01:00,1.638,1.6381,1.638,1.6381,21300000.0
2007-05-18 20:02:00,1.6379,1.6379,1.6378,1.6378,51200000.0
2007-05-18 20:03:00,1.6378,1.6378,1.6378,1.6378,30900000.0
2007-05-18 20:04:00,1.6378,1.638,1.6376,1.638,210200000.0
2007-05-18 20:05:00,1.638,1.638,1.6378,1.638,76900000.0
2007-05-18 20:06:00,1.638,1.6381,1.6377,1.6378,142400000.0
2007-05-18 20:07:00,1.6378,1.6378,1.6378,1.6378,50800000.0
2007-05-18 20:08:00,1.6378,1.6379,1.6378,1.6379,92000000.0
2007-05-18 20:09:00,1.6379,1.6379,1.6378,1.6378,100499999.0
2007-05-18 20:10:00,1.6378,1.6379,1.6378,1.6379,20899999.0
2007-05-18 20:11:00,1.6378,1.6378,1.6378,1.6378,13600000.0
2007-05-18 20:13:00,1.6378,1.6379,1.6378,1.6379,29300000.0
2007-05-18 20:14:00,1.638,1.6381,1.6379,1.638,38600000.0
2007-05-18 20:17:00,1.6379,1.6379,1.6377,1.6377,103400000.0
2007-05-18 20:18:00,1.6378,1.638,1.6378,1.6379,33600000.0
2007-05-18 20:19:00,1.6379,1.638,1.6378,1.6379,91200000.0
2007-05-18 20:20:00,1.6379,1.6382,1.6379,1.6382,77800000.0
2007-05-18 20:21:00,1.6381,1.6381,1.6381,1.6381,47900000.0
2007-05-18 20:22:00,1.6381,1.6381,1.6381,1.6381,9600000.0
2007-05-18 20:23:00,1.6381,1.6381,1.638,1.6381,47600000.0
2007-05-18 20:24:00,1.6381,1.6381,1.6378,1.6381,200700000.0
2007-05-18 20:25:00,1.638,1.6381,1.6378,1.6379,199299997.0
2007-05-18 20:26:00,1.6379,1.6379,1.6379,1.6379,41300000.0
2007-05-18 20:27:00,1.6379,1.6379,1.6379,1.6379,33300000.0
2007-05-18 20:28:00,1.6379,1.6379,1.6378,1.6378,168000000.0
2007-05-18 20:29:00,1.6378,1.6379,1.6378,1.6378,29400000.0
2007-05-18 20:30:00,1.6378,1.6379,1.6377,1.6379,74000000.0
2007-05-18 20:33:00,1.6379,1.6381,1.6379,1.6381,115400000.0
2007-05-18 20:34:00,1.6381,1.6382,1.638,1.638,157799998.0
2007-05-18 20:35:00,1.6381,1.6382,1.638,1.6382,91100000.0
2007-05-18 20:36:00,1.6382,1.6383,1.6382,1.6383,17600000.0
2007-05-18 20:37:00,1.6381,1.6382,1.6381,1.6381,105300001.0
2007-05-18 20:38:00,1.6381,1.6382,1.6381,1.6382,70200000.0
2007-05-18 20:39:00,1.6382,1.6382,1.6379,1.6379,66400000.0
2007-05-18 20:40:00,1.6381,1.6382,1.6379,1.6381,89000000.0
2007-05-18 20:42:00,1.6382,1.6384,1.6381,1.6383,46000000.0
2007-05-18 20:43:00,1.6384,1.6384,1.6383,1.6383,25400000.0
2007-05-18 20:44:00,1.6384,1.6387,1.6383,1.6387,53700000.0
2007-05-18 20:45:00,1.6387,1.6387,1.6384,1.6386,47800000.0
2007-05-18 20:48:00,1.6386,1.6388,1.6386,1.6387,61100000.0
2007-05-18 20:49:00,1.6387,1.6388,1.6386,1.6388,30299999.0
2007-05-18 20:50:00,1.6387,1.6388,1.6387,1.6388,30200000.0
2007-05-18 20:51:00,1.6388,1.639,1.6387,1.6387,157500000.0
2007-05-18 20:52:00,1.6389,1.6394,1.6387,1.6394,102600000.0
2007-05-18 20:53:00,1.6394,1.6395,1.6392,1.6393,189300000.0
2007-05-18 20:54:00,1.6393,1.6393,1.6391,1.6392,127200000.0
2007-05-18 20:55:00,1.6392,1.6395,1.6391,1.6394,135700000.0
2007-05-18 20:56:00,1.6393,1.6397,1.6392,1.6396,97700000.0
2007-05-18 20:57:00,1.6397,1.6397,1.6394,1.6396,139400000.0
2007-05-18 20:58:00,1.6397,1.6403,1.6395,1.6399,234599999.0
2007-05-18 20:59:00,1.6399,1.6399,1.6396,1.6396,164900001.0
2007-05-18 21:00:00,1.6396,1.6396,1.6394,1.6395,235900000.0
2007-05-18 21:01:00,1.6396,1.6396,1.6394,1.6395,74000001.0
2007-05-18 21:02:00,1.6394,1.6395,1.6394,1.6395,30300001.0
2007-05-18 21:03:00,1.6392,1.6394,1.6392,1.6394,41400000.0
2007-05-18 21:04:00,1.6395,1.6395,1.6394,1.6395,92800000.0
2007-05-18 21:05:00,1.6393,1.6394,1.6393,1.6393,25300000.0
2007-05-18 21:06:00,1.6392,1.6393,1.6392,1.6393,34400000.0
2007-05-18 21:07:00,1.6393,1.6393,1.6392,1.6393,38200000.0
2007-05-18 21:08:00,1.6392,1.6396,1.6392,1.6395,117100000.0
2007-05-18 21:09:00,1.6397,1.6397,1.6393,1.6394,92800003.0
2007-05-18 21:10:00,1.6394,1.6395,1.6393,1.6395,68600000.0
2007-05-18 21:11:00,1.6395,1.6397,1.6395,1.6396,46300000.0
2007-05-18 21:12:00,1.6397,1.6397,1.6396,1.6396,72900002.0
2007-05-18 21:13:00,1.6397,1.6397,1.6397,1.6397,8800000.0
2007-05-18 21:14:00,1.6397,1.6397,1.6397,1.6397,3200000.0
2007-05-18 21:15:00,1.6395,1.6396,1.6395,1.6396,71500000.0
2007-05-18 21:18:00,1.6396,1.6396,1.6395,1.6395,71500000.0
2007-05-18 21:19:00,1.6395,1.6397,1.6395,1.6397,182600000.0
2007-05-18 21:20:00,1.6396,1.6396,1.6396,1.6396,7100000.0
2007-05-18 21:21:00,1.6397,1.6397,1.6397,1.6397,7100000.0
2007-05-18 21:22:00,1.6395,1.6396,1.6395,1.6396,80500000.0
2007-05-18 21:23:00,1.6397,1.64,1.6397,1.6399,80500000.0
2007-05-18 21:24:00,1.6398,1.6399,1.6397,1.6397,53900000.0
2007-05-18 21:25:00,1.6397,1.6397,1.6397,1.6397,130800000.0
2007-05-18 21:26:00,1.6397,1.6397,1.6397,1.6397,30800000.0
2007-05-18 21:27:00,1.6397,1.6397,1.6397,1.6397,11100000.0
2007-05-18 21:28:00,1.6397,1.64,1.6397,1.6397,152700000.0
2007-05-18 21:29:00,1.6399,1.6402,1.6399,1.6399,94000000.0
2007-05-18 21:30:00,1.6399,1.64,1.6399,1.64,30000000.0
2007-05-18 21:32:00,1.6399,1.6399,1.6397,1.6397,59400001.0
2007-05-18 21:33:00,1.6398,1.6398,1.6398,1.6398,10300000.0
2007-05-18 21:34:00,1.6397,1.6398,1.6396,1.6396,60600000.0
2007-05-18 21:35:00,1.6397,1.6397,1.6396,1.6397,45100000.0
2007-05-18 21:36:00,1.6395,1.6397,1.6395,1.6396,98200000.0
2007-05-18 21:37:00,1.6396,1.6397,1.6396,1.6397,37100000.0
2007-05-18 21:39:00,1.6397,1.6397,1.6395,1.6395,81600000.0
2007-05-18 21:40:00,1.6394,1.6397,1.6394,1.6396,70400000.0
2007-05-18 21:41:00,1.6398,1.6398,1.6397,1.6398,42700000.0
2007-05-18 21:42:00,1.6398,1.6398,1.6397,1.6398,44200000.0
2007-05-18 21:43:00,1.6397,1.6397,1.6396,1.6396,30100000.0
2007-05-18 21:44:00,1.6397,1.6398,1.6397,1.6398,17400000.0
2007-05-18 21:45:00,1.6397,1.6397,1.6397,1.6397,31700000.0
2007-05-18 21:46:00,1.6397,1.6397,1.6394,1.6395,133900000.0
2007-05-18 21:47:00,1.6396,1.6397,1.6395,1.6397,68000000.0
2007-05-18 21:48:00,1.6397,1.6398,1.6397,1.6397,97900000.0
2007-05-18 21:49:00,1.6397,1.6397,1.6395,1.6397,43500000.0
2007-05-18 21:50:00,1.6397,1.6398,1.6396,1.6396,132100000.0
2007-05-18 21:51:00,1.6396,1.6398,1.6396,1.6398,49700000.0
2007-05-18 21:54:00,1.6398,1.6398,1.6396,1.6397,32500000.0
2007-05-18 21:55:00,1.6396,1.6396,1.6396,1.6396,21300000.0
2007-05-18 21:56:00,1.6396,1.6397,1.6395,1.6396,79700000.0
2007-05-18 21:58:00,1.6396,1.6397,1.6396,1.6397,56900000.0
2007-05-18 21:59:00,1.6397,1.6397,1.6397,1.6397,2400000.0
2007-05-18 22:00:00,1.6397,1.6399,1.6397,1.6397,28000000.0
2007-05-18 22:01:00,1.6397,1.6397,1.6397,1.6397,4800000.0
2007-05-18 22:02:00,1.6398,1.6399,1.6397,1.6397,8800000.0
2007-05-18 22:03:00,1.6397,1.6397,1.6395,1.6396,10400000.0
2007-05-18 22:04:00,1.6397,1.6397,1.6397,1.6397,4000000.0
2007-05-18 22:05:00,1.6398,1.6398,1.6397,1.6398,18400000.0
2007-05-18 22:06:00,1.6397,1.6397,1.6396,1.6396,11200000.0
2007-05-18 22:07:00,1.6396,1.6397,1.6396,1.6397,36000000.0
2007-05-18 22:08:00,1.6397,1.6398,1.6397,1.6398,54700000.0
2007-05-18 22:09:00,1.6398,1.6398,1.6396,1.6398,42800000.0
2007-05-18 22:10:00,1.6398,1.6398,1.6396,1.6397,53200000.0
2007-05-18 22:11:00,1.6397,1.64,1.6396,1.6399,215800000.0
2007-05-18 22:12:00,1.6399,1.6399,1.6398,1.6398,56400000.0
2007-05-18 22:13:00,1.6398,1.6398,1.6396,1.6397,56700000.0
2007-05-18 22:14:00,1.6398,1.6398,1.6397,1.6397,5600000.0
2007-05-18 22:15:00,1.6398,1.6398,1.6396,1.6398,82000000.0
2007-05-18 22:16:00,1.6397,1.6398,1.6392,1.6397,182499999.0
2007-05-18 22:17:00,1.6396,1.6398,1.6396,1.6398,170899999.0
2007-05-18 22:18:00,1.6399,1.6399,1.6398,1.6398,56400000.0
2007-05-18 22:19:00,1.6399,1.64,1.6398,1.6399,119100000.0
2007-05-18 22:20:00,1.64,1.64,1.64,1.64,8800000.0
2007-05-18 22:21:00,1.6399,1.64,1.6399,1.6399,31200000.0
2007-05-18 22:22:00,1.6398,1.6398,1.6398,1.6398,45200000.0
2007-05-18 22:23:00,1.6399,1.6401,1.6399,1.6401,45200000.0
2007-05-18 22:24:00,1.6401,1.6401,1.6401,1.6401,2400000.0
2007-05-18 22:25:00,1.6399,1.6399,1.6399,1.6399,81600000.0
2007-05-18 22:26:00,1.6399,1.6399,1.6396,1.6397,165200000.0
2007-05-18 22:27:00,1.6397,1.6397,1.6397,1.6397,27100000.0
2007-05-18 22:28:00,1.6398,1.6399,1.6395,1.6398,67700000.0
2007-05-18 22:29:00,1.6399,1.6399,1.6399,1.6399,4800000.0
2007-05-18 22:30:00,1.6398,1.64,1.6396,1.64,55600000.0
2007-05-18 22:31:00,1.64,1.64,1.6399,1.6399,42800000.0
2007-05-18 22:32:00,1.6399,1.64,1.6398,1.64,143100000.0
2007-05-18 22:33:00,1.64,1.64,1.6397,1.6397,71000000.0
2007-05-18 22:34:00,1.6399,1.6399,1.6399,1.6399,4000000.0
2007-05-18 22:35:00,1.6399,1.64,1.6396,1.64,19900000.0
2007-05-18 22:36:00,1.6402,1.6403,1.6401,1.6403,55000000.0
2007-05-18 22:37:00,1.6403,1.6403,1.6402,1.6402,7300000.0
2007-05-18 22:38:00,1.6402,1.6402,1.6393,1.64,103800000.0
2007-05-18 22:39:00,1.6399,1.6402,1.6394,1.6402,112800000.0
2007-05-18 22:40:00,1.64,1.6401,1.6399,1.6401,23100000.0
2007-05-18 22:41:00,1.6401,1.6401,1.6398,1.6399,48600000.0
2007-05-18 22:42:00,1.6397,1.6399,1.6397,1.6398,180400000.0
2007-05-18 22:43:00,1.6399,1.6399,1.6398,1.6398,40500000.0
2007-05-18 22:44:00,1.6398,1.6399,1.6398,1.6398,152800000.0
2007-05-18 22:45:00,1.6396,1.6399,1.6396,1.6399,57800000.0
2007-05-18 22:46:00,1.6397,1.6399,1.6394,1.6398,59700000.0
2007-05-18 22:47:00,1.6397,1.6399,1.6394,1.6394,18900000.0
2007-05-18 22:48:00,1.6399,1.6404,1.6393,1.6393,65100000.0
2007-05-18 22:49:00,1.6393,1.6395,1.6392,1.6392,21300000.0
2007-05-18 22:50:00,1.639,1.6396,1.639,1.6394,70500000.0
2007-05-18 22:51:00,1.6396,1.6399,1.6395,1.6399,58500000.0
2007-05-18 22:52:00,1.6398,1.6402,1.6397,1.6399,36500000.0
2007-05-18 22:53:00,1.6401,1.6402,1.6397,1.6397,33300000.0
2007-05-18 22:54:00,1.6399,1.64,1.6398,1.6399,33200000.0
2007-05-18 22:55:00,1.6399,1.6401,1.6399,1.6399,27700000.0
2007-05-18 22:56:00,1.6397,1.6397,1.6397,1.6397,7900000.0
2007-05-18 22:58:00,1.64,1.6402,1.6399,1.6402,31900000.0
2007-05-18 22:59:00,1.6401,1.6412,1.6401,1.6412,32000000.0
2007-05-20 23:04:00,1.639,1.6391,1.6389,1.6389,79200000.0
2007-05-20 23:05:00,1.6389,1.639,1.6387,1.6388,161800000.0
2007-05-20 23:06:00,1.639,1.639,1.6386,1.6387,49900000.0
2007-05-20 23:07:00,1.6389,1.6389,1.6387,1.6389,101600000.0
2007-05-20 23:08:00,1.6389,1.6389,1.6384,1.6388,71100000.0
2007-05-20 23:09:00,1.6388,1.6392,1.6387,1.6391,155800000.0
2007-05-20 23:10:00,1.6391,1.6392,1.6391,1.6392,62500000.0
2007-05-20 23:11:00,1.6392,1.6396,1.6391,1.6393,154700000.0
2007-05-20 23:12:00,1.6394,1.6397,1.6393,1.6396,138700000.0
2007-05-20 23:13:00,1.6395,1.6398,1.6393,1.6397,225700000.0
2007-05-20 23:14:00,1.64,1.64,1.6397,1.6397,52700000.0
2007-05-20 23:15:00,1.6399,1.6399,1.6397,1.6399,205200000.0
2007-05-20 23:16:00,1.6397,1.6399,1.6397,1.6397,33400000.0
2007-05-20 23:17:00,1.6395,1.6397,1.6394,1.6397,46200000.0
2007-05-20 23:18:00,1.6394,1.6394,1.639,1.6392,128000000.0
2007-05-20 23:19:00,1.6392,1.6392,1.6392,1.6392,4000000.0
2007-05-20 23:20:00,1.6388,1.6393,1.6388,1.6392,167200000.0
2007-05-20 23:21:00,1.6391,1.6391,1.6386,1.6388,71500000.0
2007-05-20 23:22:00,1.6386,1.6387,1.6384,1.6384,41300000.0
2007-05-20 23:23:00,1.6384,1.6386,1.6383,1.6386,56500000.0
2007-05-20 23:24:00,1.639,1.639,1.6387,1.6387,26200000.0
2007-05-20 23:25:00,1.6387,1.6387,1.6385,1.6385,45400000.0
2007-05-20 23:26:00,1.639,1.6392,1.6387,1.6392,90500000.0
2007-05-20 23:28:00,1.6391,1.6391,1.6391,1.6391,23800000.0
2007-05-20 23:30:00,1.6392,1.6395,1.6392,1.6393,24700000.0
2007-05-20 23:31:00,1.6395,1.6395,1.6394,1.6394,4600000.0
2007-05-20 23:32:00,1.6393,1.6393,1.6389,1.6391,63900000.0
2007-05-20 23:33:00,1.6394,1.6394,1.6394,1.6394,4700000.0
2007-05-20 23:34:00,1.6394,1.6394,1.6394,1.6394,22000000.0
2007-05-20 23:35:00,1.6394,1.6394,1.6394,1.6394,15700000.0
2007-05-20 23:36:00,1.6394,1.6394,1.6393,1.6393,11100000.0
2007-05-20 23:37:00,1.6393,1.6393,1.6393,1.6393,3100000.0
2007-05-20 23:38:00,1.6393,1.6393,1.6393,1.6393,16000000.0
2007-05-20 23:40:00,1.6393,1.6393,1.6393,1.6393,9600000.0
2007-05-20 23:42:00,1.6393,1.6393,1.6393,1.6393,32800000.0
2007-05-20 23:44:00,1.6392,1.6392,1.6392,1.6392,7200000.0
2007-05-20 23:45:00,1.6393,1.6393,1.6393,1.6393,9600000.0
2007-05-20 23:46:00,1.6392,1.6392,1.6392,1.6392,6100000.0
2007-05-20 23:47:00,1.6392,1.6392,1.6392,1.6392,7200000.0
2007-05-20 23:49:00,1.6391,1.6393,1.6391,1.6393,30300000.0
2007-05-20 23:51:00,1.6394,1.6394,1.6392,1.6392,15900000.0
2007-05-20 23:59:00,1.639,1.64,1.6389,1.64,91000000.0
2007-05-21 00:00:00,1.6402,1.6406,1.6402,1.6405,115800000.0
2007-05-21 00:01:00,1.6405,1.6408,1.6405,1.6408,127100000.0
2007-05-21 00:02:00,1.641,1.6411,1.6408,1.6409,103700000.0
2007-05-21 00:03:00,1.6409,1.6409,1.6409,1.6409,39700000.0
2007-05-21 00:04:00,1.6409,1.6409,1.6409,1.6409,2400000.0
2007-05-21 00:05:00,1.6408,1.6409,1.6407,1.6408,61500000.0
2007-05-21 00:06:00,1.6407,1.6408,1.6401,1.6404,60400000.0
2007-05-21 00:07:00,1.6401,1.6403,1.64,1.64,57400000.0
2007-05-21 00:08:00,1.6402,1.6403,1.64,1.6403,31000000.0
2007-05-21 00:09:00,1.6403,1.6403,1.6403,1.6403,4800000.0
2007-05-21 00:10:00,1.6403,1.6403,1.6403,1.6403,2400000.0
2007-05-21 00:11:00,1.6402,1.6402,1.6402,1.6402,13600000.0
2007-05-21 00:12:00,1.6402,1.6402,1.6402,1.6402,13600000.0
2007-05-21 00:13:00,1.6402,1.6402,1.6402,1.6402,4000000.0
2007-05-21 00:14:00,1.6403,1.6404,1.6402,1.6404,30200000.0
2007-05-21 00:15:00,1.6403,1.6403,1.6403,1.6403,4000000.0
2007-05-21 00:16:00,1.6403,1.6403,1.6403,1.6403,54000000.0
2007-05-21 00:17:00,1.6401,1.6404,1.6401,1.6404,18200000.0
2007-05-21 00:18:00,1.6396,1.6398,1.6388,1.6397,116000000.0
2007-05-21 00:19:00,1.6398,1.6398,1.6398,1.6398,15900000.0
2007-05-21 00:20:00,1.6397,1.6399,1.6397,1.6399,15900000.0
2007-05-21 00:21:00,1.6399,1.6399,1.6399,1.6399,800000.0
2007-05-21 00:22:00,1.6398,1.6401,1.6398,1.6401,23100000.0
2007-05-21 00:23:00,1.6402,1.6404,1.6401,1.6404,74000000.0
2007-05-21 00:24:00,1.6404,1.6405,1.6403,1.6404,27000000.0
2007-05-21 00:25:00,1.6403,1.6403,1.6403,1.6403,6900000.0
2007-05-21 00:26:00,1.6403,1.6404,1.6403,1.6404,18100000.0
2007-05-21 00:27:00,1.6405,1.6405,1.6405,1.6405,18100000.0
2007-05-21 00:28:00,1.6404,1.6406,1.6403,1.6405,18100000.0
2007-05-21 00:29:00,1.6404,1.6405,1.6403,1.6403,18100000.0
2007-05-21 00:30:00,1.64,1.6402,1.64,1.64,18100000.0
2007-05-21 00:32:00,1.64,1.6403,1.64,1.6403,64200000.0
2007-05-21 00:33:00,1.6403,1.6406,1.6398,1.6399,156000000.0
2007-05-21 00:34:00,1.6401,1.6401,1.6397,1.6401,69000000.0
2007-05-21 00:35:00,1.6398,1.64,1.6398,1.64,20300000.0
2007-05-21 00:36:00,1.6401,1.6401,1.64,1.64,31200000.0
2007-05-21 00:37:00,1.6398,1.64,1.6398,1.64,31400000.0
2007-05-21 00:38:00,1.6401,1.6401,1.6397,1.64,25800000.0
2007-05-21 00:39:00,1.6398,1.6401,1.6398,1.6401,31000000.0
2007-05-21 00:40:00,1.6401,1.6401,1.6399,1.6399,67800000.0
2007-05-21 00:41:00,1.64,1.6401,1.6395,1.6397,97600000.0
2007-05-21 00:42:00,1.6398,1.6403,1.6398,1.6403,57200000.0
2007-05-21 00:43:00,1.6401,1.6405,1.6401,1.6404,127800000.0
2007-05-21 00:44:00,1.6404,1.6406,1.64,1.6405,130400000.0
2007-05-21 00:45:00,1.6405,1.6407,1.6405,1.6406,22300000.0
2007-05-21 00:46:00,1.6405,1.6406,1.6404,1.6406,53000000.0
2007-05-21 00:47:00,1.6406,1.6406,1.6405,1.6406,47000000.0
2007-05-21 00:48:00,1.6403,1.6403,1.6403,1.6403,214400000.0
2007-05-21 00:49:00,1.6404,1.6404,1.6403,1.6404,214400000.0
2007-05-21 00:50:00,1.6408,1.6408,1.6403,1.6403,214400000.0
2007-05-21 00:51:00,1.6401,1.6406,1.6401,1.6406,128800000.0
2007-05-21 00:52:00,1.6405,1.6405,1.6405,1.6405,1200000.0
2007-05-21 00:53:00,1.6406,1.6406,1.6406,1.6406,4700000.0
2007-05-21 00:54:00,1.6405,1.6405,1.6403,1.6404,70700000.0
2007-05-21 00:55:00,1.6402,1.6405,1.6402,1.6405,21800000.0
2007-05-21 00:58:00,1.6405,1.6405,1.6403,1.6404,18800000.0
2007-05-21 00:59:00,1.6404,1.6405,1.6403,1.6403,28200000.0
2007-05-21 01:00:00,1.6403,1.6403,1.6401,1.6401,17400000.0
2007-05-21 01:01:00,1.6403,1.6403,1.6402,1.6403,28300000.0
2007-05-21 01:02:00,1.6393,1.6403,1.6391,1.6403,84400000.0
2007-05-21 01:03:00,1.6404,1.6404,1.6402,1.6402,41300000.0
2007-05-21 01:04:00,1.6404,1.6404,1.6404,1.6404,16800000.0
2007-05-21 01:05:00,1.6404,1.6404,1.6397,1.6404,106300000.0
2007-05-21 01:06:00,1.6401,1.6401,1.6401,1.6401,1600000.0
2007-05-21 01:07:00,1.6401,1.6404,1.6401,1.6401,28800000.0
2007-05-21 01:08:00,1.6403,1.6404,1.6401,1.6401,46400000.0
2007-05-21 01:09:00,1.6401,1.6401,1.6399,1.64,28300000.0
2007-05-21 01:10:00,1.6399,1.6403,1.6399,1.6399,79200000.0
2007-05-21 01:11:00,1.6399,1.6402,1.6399,1.6401,106800000.0
2007-05-21 01:12:00,1.6401,1.6406,1.64,1.6403,111100000.0
2007-05-21 01:13:00,1.6403,1.6405,1.6402,1.6402,41900000.0
2007-05-21 01:14:00,1.6404,1.6404,1.6401,1.6402,48900000.0
2007-05-21 01:15:00,1.6402,1.6404,1.64,1.64,66800000.0
2007-05-21 01:16:00,1.64,1.6401,1.6399,1.6401,60400000.0
2007-05-21 01:17:00,1.6401,1.6402,1.6397,1.6397,39400000.0
2007-05-21 01:18:00,1.6397,1.6401,1.6397,1.6401,59400000.0
2007-05-21 01:19:00,1.6399,1.6402,1.6398,1.64,94200000.0
2007-05-21 01:20:00,1.6399,1.6401,1.6398,1.6401,49500000.0
2007-05-21 01:21:00,1.6403,1.6403,1.64,1.64,44300000.0
2007-05-21 01:22:00,1.6402,1.6402,1.6399,1.6399,22900000.0
2007-05-21 01:24:00,1.6399,1.6399,1.6399,1.6399,11200000.0
2007-05-21 01:25:00,1.6398,1.64,1.6398,1.6399,49800000.0
2007-05-21 01:26:00,1.6399,1.6399,1.6399,1.6399,28800000.0
2007-05-21 01:27:00,1.6399,1.6399,1.6398,1.6398,20400000.0
2007-05-21 01:28:00,1.6399,1.6399,1.6398,1.6398,8000000.0
2007-05-21 01:29:00,1.6399,1.6399,1.6398,1.6399,8800000.0
2007-05-21 01:30:00,1.6399,1.6399,1.6398,1.6398,7200000.0
2007-05-21 01:31:00,1.6398,1.6398,1.6394,1.6395,57200000.0
2007-05-21 01:32:00,1.6395,1.6399,1.6395,1.6397,86600000.0
2007-05-21 01:33:00,1.6397,1.64,1.6397,1.6397,100000000.0
2007-05-21 01:34:00,1.6397,1.6397,1.6396,1.6396,30700000.0
2007-05-21 01:35:00,1.6397,1.6398,1.6397,1.6398,10000000.0
2007-05-21 01:36:00,1.6398,1.6399,1.6397,1.6399,28600000.0
2007-05-21 01:37:00,1.6399,1.6399,1.6399,1.6399,1600000.0
2007-05-21 01:38:00,1.64,1.6402,1.6397,1.6401,114600000.0
2007-05-21 01:39:00,1.6402,1.6402,1.6398,1.6398,53000000.0
2007-05-21 01:40:00,1.6398,1.6401,1.6398,1.6401,85600000.0
2007-05-21 01:41:00,1.6402,1.6402,1.64,1.64,50000000.0
2007-05-21 01:42:00,1.6401,1.6402,1.64,1.6402,16000000.0
2007-05-21 01:43:00,1.6402,1.6405,1.6402,1.6403,20800000.0
2007-05-21 01:44:00,1.6402,1.6402,1.64,1.6401,8000000.0
2007-05-21 01:45:00,1.64,1.6402,1.64,1.6402,16200000.0
2007-05-21 01:46:00,1.6404,1.6407,1.6403,1.6407,75100000.0
2007-05-21 01:47:00,1.6409,1.641,1.6405,1.6406,42500000.0
2007-05-21 01:48:00,1.6407,1.6409,1.6406,1.6408,55900000.0
2007-05-21 01:49:00,1.6408,1.6408,1.6407,1.6407,5400000.0
2007-05-21 01:50:00,1.6406,1.6408,1.6403,1.6404,84700000.0
2007-05-21 01:51:00,1.6405,1.6406,1.6402,1.6406,60100000.0
2007-05-21 01:52:00,1.6408,1.6408,1.6403,1.6404,65100000.0
2007-05-21 01:53:00,1.6405,1.6405,1.6404,1.6404,5600000.0
2007-05-21 01:54:00,1.6405,1.6406,1.6405,1.6406,8800000.0
2007-05-21 01:55:00,1.6406,1.6408,1.6404,1.6407,59200000.0
2007-05-21 01:56:00,1.6406,1.6406,1.6405,1.6405,5600000.0
2007-05-21 01:57:00,1.6405,1.6406,1.6404,1.6404,62800000.0
2007-05-21 01:58:00,1.6405,1.641,1.6405,1.6409,51200000.0
2007-05-21 01:59:00,1.6408,1.641,1.6408,1.6409,84000000.0
2007-05-21 02:00:00,1.6409,1.6413,1.6409,1.6413,135800000.0
2007-05-21 02:01:00,1.6412,1.6412,1.6408,1.6411,111300000.0
2007-05-21 02:02:00,1.641,1.6412,1.6409,1.6409,105400000.0
2007-05-21 02:03:00,1.641,1.641,1.6409,1.6409,15200000.0
2007-05-21 02:04:00,1.6409,1.6409,1.6409,1.6409,18800000.0
2007-05-21 02:05:00,1.6408,1.6409,1.6407,1.6409,62400000.0
2007-05-21 02:06:00,1.6411,1.6413,1.641,1.6411,54800000.0
2007-05-21 02:07:00,1.641,1.6414,1.641,1.641,111000000.0
2007-05-21 02:08:00,1.6408,1.6411,1.6408,1.6408,44600000.0
2007-05-21 02:09:00,1.6409,1.641,1.6409,1.641,28000000.0
2007-05-21 02:10:00,1.6409,1.6411,1.6406,1.641,91100000.0
2007-05-21 02:11:00,1.6408,1.641,1.6406,1.6406,79900000.0
2007-05-21 02:12:00,1.6408,1.6409,1.6406,1.6409,37500000.0
2007-05-21 02:13:00,1.6407,1.6408,1.6406,1.6407,44600000.0
2007-05-21 02:14:00,1.6407,1.6409,1.6406,1.6407,74800000.0
2007-05-21 02:15:00,1.6405,1.6408,1.6405,1.6405,26300000.0
2007-05-21 02:16:00,1.6405,1.6406,1.6403,1.6403,40900000.0
2007-05-21 02:17:00,1.6404,1.6407,1.6404,1.6405,66000000.0
2007-05-21 02:18:00,1.6406,1.6409,1.6402,1.6402,210000000.0
2007-05-21 02:19:00,1.6404,1.6406,1.6402,1.6404,108800000.0
2007-05-21 02:20:00,1.6403,1.6405,1.6402,1.6403,110000000.0
2007-05-21 02:21:00,1.6405,1.6409,1.6402,1.6409,94700000.0
2007-05-21 02:22:00,1.6406,1.6412,1.6404,1.641,202800001.0
2007-05-21 02:23:00,1.641,1.6412,1.6408,1.6408,79200000.0
2007-05-21 02:24:00,1.641,1.6411,1.6408,1.6411,62600000.0
2007-05-21 02:26:00,1.6408,1.641,1.6406,1.641,50300000.0
2007-05-21 02:27:00,1.6406,1.641,1.6406,1.6406,88700000.0
2007-05-21 02:28:00,1.6406,1.6408,1.6405,1.6407,35900000.0
2007-05-21 02:29:00,1.6404,1.6409,1.6404,1.6407,64100000.0
2007-05-21 02:30:00,1.6407,1.6408,1.6404,1.6406,85100000.0
2007-05-21 02:31:00,1.6407,1.6407,1.6406,1.6407,30300000.0
2007-05-21 02:32:00,1.6406,1.6408,1.6406,1.6407,33400000.0
2007-05-21 02:33:00,1.6406,1.6409,1.6406,1.6409,62900000.0
2007-05-21 02:34:00,1.6409,1.6409,1.6406,1.6408,18300000.0
2007-05-21 02:35:00,1.6409,1.6409,1.6406,1.6408,28800000.0
2007-05-21 02:36:00,1.6409,1.641,1.6407,1.641,18300000.0
2007-05-21 02:37:00,1.6408,1.641,1.6408,1.6409,30400000.0
2007-05-21 02:38:00,1.6411,1.6412,1.6411,1.6412,41500000.0
2007-05-21 02:39:00,1.6413,1.6413,1.6411,1.6413,115400000.0
2007-05-21 02:40:00,1.6413,1.6417,1.6412,1.6415,106600000.0
2007-05-21 02:41:00,1.6414,1.6415,1.6412,1.6413,66500000.0
2007-05-21 02:42:00,1.6413,1.6417,1.6413,1.6416,152000000.0
2007-05-21 02:43:00,1.6415,1.6417,1.6415,1.6415,65100001.0
2007-05-21 02:44:00,1.6415,1.6416,1.6412,1.6414,140600001.0
2007-05-21 02:45:00,1.6414,1.6414,1.6411,1.6413,98400000.0
2007-05-21 02:46:00,1.6413,1.6414,1.6413,1.6414,28800000.0
2007-05-21 02:47:00,1.6414,1.6417,1.6414,1.6417,145100000.0
2007-05-21 02:48:00,1.6416,1.6419,1.6416,1.6419,42700000.0
2007-05-21 02:49:00,1.6418,1.6419,1.6416,1.6416,83700001.0
2007-05-21 02:50:00,1.6416,1.6416,1.6414,1.6416,105200002.0
2007-05-21 02:51:00,1.6416,1.6417,1.6412,1.6415,131700001.0
2007-05-21 02:52:00,1.6416,1.6418,1.6412,1.6418,232700000.0
2007-05-21 02:53:00,1.6419,1.6424,1.6419,1.6423,364300001.0
2007-05-21 02:54:00,1.6422,1.643,1.6421,1.6422,246300000.0
2007-05-21 02:55:00,1.6424,1.6424,1.6415,1.6415,278300000.0
2007-05-21 02:56:00,1.6417,1.6418,1.6414,1.6415,109400000.0
2007-05-21 02:57:00,1.6416,1.6421,1.6414,1.6418,175899999.0
2007-05-21 02:58:00,1.6418,1.6418,1.6415,1.6415,43600000.0
2007-05-21 02:59:00,1.6416,1.6418,1.6413,1.6417,106400000.0
2007-05-21 03:00:00,1.6414,1.6417,1.6411,1.6413,310900000.0
2007-05-21 03:01:00,1.6415,1.6421,1.6412,1.6419,246700000.0
2007-05-21 03:02:00,1.6419,1.642,1.6414,1.6414,125300000.0
2007-05-21 03:03:00,1.6416,1.6416,1.6414,1.6414,30800000.0
2007-05-21 03:04:00,1.6416,1.6416,1.6412,1.6412,38000000.0
2007-05-21 03:05:00,1.6411,1.6416,1.6411,1.6413,95700000.0
2007-05-21 03:06:00,1.6413,1.6415,1.6411,1.6412,69800000.0
2007-05-21 03:07:00,1.6414,1.6415,1.6413,1.6413,24400000.0
2007-05-21 03:08:00,1.6415,1.6415,1.6415,1.6415,2400000.0
2007-05-21 03:09:00,1.6415,1.6415,1.641,1.641,37600000.0
2007-05-21 03:10:00,1.641,1.6411,1.6408,1.6409,74000000.0
2007-05-21 03:11:00,1.6411,1.6411,1.6409,1.6409,18000000.0
2007-05-21 03:12:00,1.6409,1.6412,1.6409,1.6411,32600000.0
2007-05-21 03:16:00,1.6413,1.6413,1.6412,1.6412,36000000.0
2007-05-21 03:17:00,1.6412,1.6413,1.641,1.6411,94000000.0
2007-05-21 03:18:00,1.6413,1.6413,1.6411,1.6412,77500000.0
2007-05-21 03:19:00,1.6412,1.6415,1.6412,1.6415,27500000.0
2007-05-21 03:20:00,1.6413,1.6417,1.6412,1.6415,142600000.0
2007-05-21 03:21:00,1.6415,1.6415,1.6412,1.6415,32900000.0
2007-05-21 03:22:00,1.6413,1.6413,1.641,1.6411,60100000.0
2007-05-21 03:23:00,1.6411,1.6413,1.6411,1.6412,42800000.0
2007-05-21 03:25:00,1.6412,1.6415,1.6411,1.6412,81100000.0
2007-05-21 03:26:00,1.6413,1.6413,1.6409,1.6413,91700000.0
2007-05-21 03:27:00,1.6414,1.6415,1.6413,1.6413,66100000.0
2007-05-21 03:28:00,1.6413,1.6413,1.641,1.6413,120200000.0
2007-05-21 03:29:00,1.6412,1.6413,1.6409,1.6411,281900001.0
2007-05-21 03:30:00,1.6412,1.6413,1.641,1.6411,49100000.0
2007-05-21 03:31:00,1.6409,1.641,1.6408,1.641,154400000.0
2007-05-21 03:32:00,1.6409,1.6413,1.6408,1.6412,75900000.0
2007-05-21 03:33:00,1.6412,1.6412,1.641,1.6411,40000000.0
2007-05-21 03:34:00,1.6411,1.6411,1.6407,1.641,83800000.0
2007-05-21 03:35:00,1.6409,1.6411,1.6406,1.641,198800000.0
2007-05-21 03:36:00,1.6408,1.6413,1.6408,1.6411,91600000.0
2007-05-21 03:37:00,1.6412,1.6412,1.6411,1.6411,33600000.0
2007-05-21 03:38:00,1.641,1.641,1.641,1.641,12000000.0
2007-05-21 03:39:00,1.6411,1.6412,1.6411,1.6412,16600000.0
2007-05-21 03:40:00,1.6411,1.6411,1.6411,1.6411,7200000.0
2007-05-21 03:41:00,1.641,1.6412,1.6408,1.6411,62500000.0
2007-05-21 03:42:00,1.6411,1.6411,1.6408,1.6408,11100000.0
2007-05-21 03:43:00,1.641,1.6412,1.641,1.6412,59500000.0
2007-05-21 03:44:00,1.6412,1.6412,1.6411,1.6412,13600000.0
2007-05-21 03:45:00,1.641,1.6412,1.641,1.641,22200000.0
2007-05-21 03:46:00,1.6412,1.6413,1.641,1.6413,110700000.0
2007-05-21 03:47:00,1.6411,1.6416,1.641,1.6416,90700000.0
2007-05-21 03:48:00,1.6416,1.6416,1.6412,1.6414,197800002.0
2007-05-21 03:49:00,1.6413,1.6414,1.6408,1.641,161100000.0
2007-05-21 03:50:00,1.641,1.641,1.641,1.641,40500000.0
2007-05-21 03:51:00,1.6408,1.6409,1.6403,1.6405,180300000.0
2007-05-21 03:52:00,1.6403,1.6407,1.6403,1.6406,98200000.0
2007-05-21 03:53:00,1.6406,1.6408,1.6403,1.6404,204200000.0
2007-05-21 03:54:00,1.6406,1.6407,1.6404,1.6407,69300000.0
2007-05-21 03:55:00,1.6406,1.6407,1.6406,1.6406,43600000.0
2007-05-21 03:56:00,1.6406,1.6407,1.6406,1.6406,26400000.0
2007-05-21 03:57:00,1.6408,1.641,1.6406,1.641,139700000.0
2007-05-21 03:58:00,1.6408,1.641,1.6408,1.641,136100000.0
2007-05-21 03:59:00,1.641,1.641,1.6408,1.641,89900000.0
2007-05-21 04:00:00,1.6409,1.6409,1.6405,1.6406,93800003.0
2007-05-21 04:01:00,1.6407,1.641,1.6407,1.6409,139400000.0
2007-05-21 04:02:00,1.6409,1.6409,1.6409,1.6409,32000000.0
2007-05-21 04:03:00,1.6409,1.641,1.6407,1.6408,131300000.0
2007-05-21 04:04:00,1.6409,1.6409,1.6408,1.6409,47700000.0
2007-05-21 04:05:00,1.6409,1.6409,1.6408,1.6408,16800000.0
2007-05-21 04:06:00,1.6408,1.6411,1.6406,1.6408,92800000.0
2007-05-21 04:07:00,1.6408,1.641,1.6408,1.6408,66700000.0
2007-05-21 04:08:00,1.6409,1.641,1.6408,1.6409,73200000.0
2007-05-21 04:09:00,1.6411,1.6411,1.641,1.641,116800001.0
2007-05-21 04:10:00,1.6412,1.6414,1.641,1.6411,133300000.0
2007-05-21 04:11:00,1.6409,1.6412,1.6409,1.6411,79200000.0
2007-05-21 04:12:00,1.6409,1.6411,1.6409,1.6411,48500000.0
2007-05-21 04:13:00,1.6411,1.6411,1.6411,1.6411,15600000.0
2007-05-21 04:14:00,1.6411,1.6411,1.6408,1.6408,51500000.0
2007-05-21 04:15:00,1.641,1.641,1.6408,1.641,51700000.0
2007-05-21 04:16:00,1.6408,1.6409,1.6406,1.6409,63300000.0
2007-05-21 04:17:00,1.6409,1.6409,1.6408,1.6409,14300000.0
2007-05-21 04:18:00,1.6408,1.6409,1.6408,1.6408,33100000.0
2007-05-21 04:19:00,1.6408,1.6408,1.6407,1.6408,68800000.0
2007-05-21 04:20:00,1.6407,1.6407,1.6407,1.6407,24000000.0
2007-05-21 04:21:00,1.6407,1.6407,1.6407,1.6407,28000000.0
2007-05-21 04:22:00,1.6407,1.6407,1.6406,1.6406,28300000.0
2007-05-21 04:23:00,1.6406,1.6407,1.6404,1.6406,57200000.0
2007-05-21 04:24:00,1.6405,1.6407,1.6403,1.6404,100700001.0
2007-05-21 04:25:00,1.6404,1.6405,1.6404,1.6404,46600000.0
2007-05-21 04:26:00,1.6406,1.6407,1.6406,1.6407,57300000.0
2007-05-21 04:27:00,1.6406,1.6407,1.6406,1.6407,18300000.0
2007-05-21 04:28:00,1.6407,1.6407,1.6406,1.6407,13100000.0
2007-05-21 04:29:00,1.6406,1.6411,1.6405,1.6408,78600000.0
2007-05-21 04:30:00,1.6409,1.6413,1.6408,1.6411,123700000.0
2007-05-21 04:31:00,1.6411,1.6412,1.641,1.641,32600000.0
2007-05-21 04:32:00,1.6412,1.6412,1.6412,1.6412,9500000.0
2007-05-21 04:33:00,1.6413,1.6413,1.6412,1.6413,16700000.0
2007-05-21 04:34:00,1.641,1.6413,1.641,1.641,50700000.0
2007-05-21 04:35:00,1.641,1.6413,1.641,1.6413,81600000.0
2007-05-21 04:36:00,1.6413,1.6413,1.6412,1.6413,14300000.0
2007-05-21 04:37:00,1.6412,1.6412,1.6412,1.6412,8700000.0
2007-05-21 04:38:00,1.6412,1.6413,1.6412,1.6413,72400000.0
2007-05-21 04:40:00,1.6414,1.6416,1.6414,1.6416,87200000.0
2007-05-21 04:41:00,1.6415,1.6416,1.6414,1.6415,71600002.0
2007-05-21 04:42:00,1.6413,1.6416,1.6413,1.6414,34900000.0
2007-05-21 04:43:00,1.6413,1.6416,1.6413,1.6414,145000001.0
2007-05-21 04:44:00,1.6415,1.6416,1.6414,1.6414,54600000.0
2007-05-21 04:45:00,1.6415,1.6415,1.6415,1.6415,4800000.0
2007-05-21 04:46:00,1.6412,1.6412,1.6412,1.6412,11200000.0
2007-05-21 04:50:00,1.6413,1.6415,1.6413,1.6415,18400000.0
2007-05-21 04:51:00,1.6415,1.6416,1.6413,1.6415,62900002.0
2007-05-21 04:52:00,1.6417,1.6419,1.6416,1.6416,137900002.0
2007-05-21 04:53:00,1.6418,1.6418,1.6416,1.6418,32700000.0
2007-05-21 04:54:00,1.6416,1.6416,1.6416,1.6416,8700000.0
2007-05-21 04:55:00,1.6418,1.6418,1.6416,1.6416,11100000.0
2007-05-21 04:56:00,1.6418,1.6418,1.6414,1.6418,29100000.0
2007-05-21 04:57:00,1.6417,1.6419,1.6416,1.6419,41400000.0
2007-05-21 04:58:00,1.6419,1.6425,1.6416,1.6425,141800000.0
2007-05-21 04:59:00,1.6425,1.6429,1.6424,1.6426,266300000.0
2007-05-21 05:00:00,1.6427,1.6427,1.6424,1.6425,19500000.0
2007-05-21 05:01:00,1.6425,1.6425,1.6421,1.6425,78300000.0
2007-05-21 05:02:00,1.6424,1.6425,1.6421,1.6424,105800000.0
2007-05-21 05:03:00,1.6424,1.6424,1.6424,1.6424,21500000.0
2007-05-21 05:04:00,1.6422,1.6424,1.6422,1.6423,65400000.0
2007-05-21 05:05:00,1.6424,1.6424,1.6422,1.6422,43000000.0
2007-05-21 05:06:00,1.6422,1.6422,1.6422,1.6422,7100000.0
2007-05-21 05:07:00,1.6422,1.6423,1.6422,1.6422,92900000.0
2007-05-21 05:08:00,1.6423,1.6423,1.6422,1.6422,14000000.0
2007-05-21 05:09:00,1.6423,1.6424,1.6422,1.6422,37400000.0
2007-05-21 05:10:00,1.6422,1.6422,1.642,1.642,46800000.0
2007-05-21 05:11:00,1.642,1.642,1.642,1.642,8700000.0
2007-05-21 05:12:00,1.6423,1.6423,1.6423,1.6423,7200000.0
2007-05-21 05:13:00,1.6423,1.6424,1.642,1.6422,15900000.0
2007-05-21 05:14:00,1.6422,1.6425,1.6421,1.6421,79800000.0
2007-05-21 05:15:00,1.6424,1.6425,1.6419,1.6422,38800000.0
2007-05-21 05:16:00,1.6425,1.6426,1.6424,1.6424,30400000.0
2007-05-21 05:17:00,1.6426,1.6428,1.6426,1.6426,45600000.0
2007-05-21 05:18:00,1.6426,1.6426,1.6423,1.6423,51600000.0
2007-05-21 05:19:00,1.6425,1.6426,1.6421,1.6425,95400000.0
2007-05-21 05:20:00,1.6423,1.6425,1.6423,1.6424,15100000.0
2007-05-21 05:21:00,1.6425,1.6425,1.6424,1.6424,7200000.0
2007-05-21 05:22:00,1.6423,1.6424,1.6421,1.6423,18800000.0
2007-05-21 05:23:00,1.6424,1.6426,1.6423,1.6423,31100000.0
2007-05-21 05:25:00,1.6424,1.6425,1.6417,1.6421,79100000.0
2007-05-21 05:26:00,1.6419,1.6423,1.6419,1.6422,76400000.0
2007-05-21 05:27:00,1.6421,1.6422,1.6419,1.6421,64700000.0
2007-05-21 05:28:00,1.642,1.642,1.6417,1.6419,55800000.0
2007-05-21 05:29:00,1.642,1.6421,1.6419,1.6419,32000000.0
2007-05-21 05:30:00,1.6417,1.6419,1.6417,1.6418,79600000.0
2007-05-21 05:31:00,1.6417,1.6419,1.6417,1.6418,27100000.0
2007-05-21 05:32:00,1.6417,1.6417,1.6417,1.6417,4800000.0
2007-05-21 05:33:00,1.6418,1.6419,1.6416,1.6418,46000000.0
2007-05-21 05:35:00,1.642,1.6423,1.642,1.6423,15900000.0
2007-05-21 05:36:00,1.642,1.6422,1.6419,1.642,11200000.0
2007-05-21 05:37:00,1.6422,1.6422,1.6419,1.6419,4000000.0
2007-05-21 05:38:00,1.6421,1.6422,1.642,1.642,43000000.0
2007-05-21 05:39:00,1.642,1.6427,1.6419,1.6427,220000002.0
2007-05-21 05:40:00,1.6427,1.6428,1.6423,1.6423,240600002.0
2007-05-21 05:41:00,1.6424,1.6425,1.642,1.642,60400000.0
2007-05-21 05:42:00,1.6423,1.6423,1.642,1.6423,77300000.0
2007-05-21 05:43:00,1.6422,1.6423,1.6419,1.6419,181600000.0
2007-05-21 05:44:00,1.6419,1.6421,1.6416,1.6419,206900000.0
2007-05-21 05:45:00,1.6421,1.6423,1.6418,1.642,184700000.0
2007-05-21 05:46:00,1.6419,1.642,1.6419,1.6419,19200000.0
2007-05-21 05:47:00,1.6419,1.6419,1.6415,1.6415,115200000.0
2007-05-21 05:48:00,1.6416,1.6417,1.6414,1.6416,35800000.0
2007-05-21 05:49:00,1.6417,1.6417,1.6414,1.6414,54200000.0
2007-05-21 05:50:00,1.6414,1.6415,1.6414,1.6414,24000000.0
2007-05-21 05:51:00,1.6414,1.6417,1.6414,1.6414,34200000.0
2007-05-21 05:52:00,1.6414,1.6417,1.6414,1.6415,17000000.0
2007-05-21 05:53:00,1.6415,1.6418,1.6415,1.6416,28800000.0
2007-05-21 05:54:00,1.6416,1.6422,1.6415,1.642,237700000.0
2007-05-21 05:55:00,1.642,1.642,1.6416,1.6417,66300000.0
2007-05-21 05:56:00,1.6416,1.6418,1.6416,1.6416,78000000.0
2007-05-21 05:57:00,1.6417,1.6419,1.6413,1.6414,80700000.0
2007-05-21 05:58:00,1.6416,1.6417,1.6413,1.6414,93300001.0
2007-05-21 05:59:00,1.6414,1.6417,1.6413,1.6415,90900000.0
2007-05-21 06:00:00,1.6416,1.6417,1.6414,1.6414,17600000.0
2007-05-21 06:01:00,1.6414,1.6417,1.6412,1.6412,74500000.0
2007-05-21 06:02:00,1.6415,1.6415,1.6412,1.6412,30400000.0
2007-05-21 06:03:00,1.6414,1.6415,1.6414,1.6415,14300000.0
2007-05-21 06:04:00,1.6414,1.6414,1.6409,1.641,222600000.0
2007-05-21 06:05:00,1.6411,1.6413,1.6408,1.6409,165800001.0
2007-05-21 06:07:00,1.6411,1.6413,1.6408,1.6411,107600001.0
2007-05-21 06:08:00,1.641,1.6411,1.6408,1.6411,35900000.0
2007-05-21 06:09:00,1.641,1.6411,1.641,1.6411,20800000.0
2007-05-21 06:10:00,1.6409,1.6409,1.6408,1.6408,26400000.0
2007-05-21 06:11:00,1.6409,1.6409,1.6406,1.6406,110700000.0
2007-05-21 06:12:00,1.6406,1.6407,1.6405,1.6407,60500000.0
2007-05-21 06:13:00,1.6407,1.6407,1.6406,1.6406,40100000.0
2007-05-21 06:15:00,1.6406,1.6406,1.6405,1.6405,4800000.0
2007-05-21 06:16:00,1.6404,1.6407,1.6403,1.6404,45100000.0
2007-05-21 06:17:00,1.6404,1.6411,1.6402,1.641,309800000.0
2007-05-21 06:18:00,1.641,1.6411,1.6409,1.641,51500000.0
2007-05-21 06:19:00,1.641,1.641,1.6409,1.6409,28600000.0
2007-05-21 06:20:00,1.6411,1.6412,1.6408,1.641,67600000.0
2007-05-21 06:21:00,1.6409,1.6411,1.6406,1.641,290100003.0
2007-05-21 06:22:00,1.641,1.6413,1.6409,1.6412,77300000.0
2007-05-21 06:23:00,1.6411,1.6411,1.641,1.641,33500000.0
2007-05-21 06:24:00,1.641,1.6413,1.6408,1.641,79900000.0
2007-05-21 06:25:00,1.6411,1.6411,1.6408,1.6408,26300000.0
2007-05-21 06:26:00,1.6409,1.6409,1.6408,1.6408,7600000.0
2007-05-21 06:27:00,1.6408,1.641,1.6408,1.6408,73300000.0
2007-05-21 06:28:00,1.6408,1.6408,1.6404,1.6407,105300000.0
2007-05-21 06:29:00,1.6407,1.6407,1.6406,1.6407,9600000.0
2007-05-21 06:30:00,1.6404,1.641,1.6403,1.6406,246300002.0
2007-05-21 06:31:00,1.6407,1.6408,1.6404,1.6407,95600000.0
2007-05-21 06:32:00,1.6406,1.6406,1.6403,1.6403,26500000.0
2007-05-21 06:33:00,1.6403,1.6407,1.6403,1.6406,66400000.0
2007-05-21 06:34:00,1.6407,1.6407,1.6404,1.6404,43500000.0
2007-05-21 06:35:00,1.6404,1.6405,1.6404,1.6405,13500000.0
2007-05-21 06:36:00,1.6404,1.6405,1.6403,1.6404,22200000.0
2007-05-21 06:37:00,1.6404,1.6405,1.6403,1.6404,23000000.0
2007-05-21 06:38:00,1.6403,1.6405,1.6402,1.6404,29400000.0
2007-05-21 06:39:00,1.6405,1.6408,1.6405,1.6408,16700000.0
2007-05-21 06:40:00,1.6406,1.6408,1.6404,1.6407,119500000.0
2007-05-21 06:41:00,1.6407,1.6407,1.6407,1.6407,9600000.0
2007-05-21 06:42:00,1.6406,1.6407,1.6405,1.6405,61400001.0
2007-05-21 06:43:00,1.6406,1.6409,1.6404,1.6406,121900000.0
2007-05-21 06:44:00,1.6406,1.6406,1.6406,1.6406,26400000.0
2007-05-21 06:45:00,1.6407,1.6407,1.6405,1.6406,72400000.0
2007-05-21 06:46:00,1.6406,1.6407,1.6406,1.6406,38400000.0
2007-05-21 06:47:00,1.6408,1.6408,1.6408,1.6408,2400000.0
2007-05-21 06:48:00,1.6408,1.6408,1.6408,1.6408,4800000.0
2007-05-21 06:50:00,1.6407,1.6412,1.6407,1.6412,16000000.0
2007-05-21 06:51:00,1.6412,1.6416,1.6411,1.6416,40000000.0
2007-05-21 06:52:00,1.6415,1.6416,1.6413,1.6413,21600000.0
2007-05-21 06:54:00,1.6414,1.6415,1.6413,1.6414,25600000.0
2007-05-21 06:55:00,1.6414,1.6414,1.641,1.6412,67800000.0
2007-05-21 06:56:00,1.6413,1.6414,1.6411,1.6413,21600000.0
2007-05-21 06:57:00,1.6411,1.6414,1.6411,1.6413,20000000.0
2007-05-21 06:58:00,1.6413,1.6413,1.6413,1.6413,4800000.0
2007-05-21 06:59:00,1.6413,1.6415,1.6411,1.6415,35200000.0
2007-05-21 07:00:00,1.6412,1.6414,1.641,1.6413,133400000.0
2007-05-21 07:01:00,1.6411,1.6414,1.6411,1.6414,11200000.0
2007-05-21 07:04:00,1.6412,1.6414,1.641,1.6413,34100000.0
2007-05-21 07:05:00,1.641,1.6414,1.641,1.6414,24100000.0
2007-05-21 07:06:00,1.6412,1.6414,1.641,1.6411,114000000.0
2007-05-21 07:07:00,1.641,1.6412,1.6408,1.6411,76300000.0
2007-05-21 07:08:00,1.6411,1.6412,1.6409,1.6412,42200000.0
2007-05-21 07:09:00,1.6411,1.6413,1.641,1.6411,67800000.0
2007-05-21 07:10:00,1.6411,1.6413,1.641,1.641,31100000.0
2007-05-21 07:11:00,1.641,1.6411,1.641,1.6411,13600000.0
2007-05-21 07:12:00,1.641,1.6411,1.6409,1.641,68700000.0
2007-05-21 07:13:00,1.641,1.6411,1.6408,1.6409,58200000.0
2007-05-21 07:14:00,1.6409,1.6411,1.6408,1.641,121700000.0
2007-05-21 07:15:00,1.641,1.641,1.6408,1.641,75600001.0
2007-05-21 07:16:00,1.641,1.6412,1.6407,1.6411,134300004.0
2007-05-21 07:17:00,1.641,1.6411,1.6409,1.6411,89300002.0
2007-05-21 07:18:00,1.6411,1.6412,1.6411,1.6412,62200002.0
2007-05-21 07:19:00,1.6412,1.6412,1.6412,1.6412,35600000.0
2007-05-21 07:20:00,1.6412,1.6412,1.6411,1.6411,12000000.0
2007-05-21 07:21:00,1.6411,1.6411,1.6408,1.6411,107500001.0
2007-05-21 07:22:00,1.6409,1.6411,1.6409,1.6411,51100000.0
2007-05-21 07:23:00,1.6411,1.6411,1.6411,1.6411,4800000.0
2007-05-21 07:24:00,1.6411,1.6411,1.6408,1.6409,30300000.0
2007-05-21 07:25:00,1.6409,1.6411,1.6409,1.641,65900000.0
2007-05-21 07:26:00,1.641,1.6411,1.641,1.641,26300000.0
2007-05-21 07:27:00,1.641,1.6412,1.641,1.6411,48700000.0
2007-05-21 07:28:00,1.6411,1.6411,1.6411,1.6411,20000000.0
2007-05-21 07:29:00,1.6412,1.6415,1.6411,1.6413,60700000.0
2007-05-21 07:30:00,1.6413,1.6414,1.641,1.6413,64700000.0
2007-05-21 07:31:00,1.6413,1.6414,1.6413,1.6414,34400000.0
2007-05-21 07:32:00,1.6414,1.6415,1.6414,1.6414,48800000.0
2007-05-21 07:33:00,1.6414,1.6414,1.6412,1.6412,56800000.0
2007-05-21 07:34:00,1.6412,1.6416,1.6412,1.6416,115100000.0
2007-05-21 07:35:00,1.6416,1.6416,1.6415,1.6416,11200000.0
2007-05-21 07:36:00,1.6416,1.6416,1.6416,1.6416,16000000.0
2007-05-21 07:37:00,1.6416,1.6418,1.6415,1.6418,61500000.0
2007-05-21 07:38:00,1.6417,1.6418,1.6415,1.6417,52000000.0
2007-05-21 07:39:00,1.6417,1.6417,1.6416,1.6416,39200000.0
2007-05-21 07:40:00,1.6417,1.6418,1.6416,1.6416,72000000.0
2007-05-21 07:41:00,1.6416,1.642,1.6414,1.6419,199400000.0
2007-05-21 07:42:00,1.6418,1.642,1.6416,1.642,41500000.0
2007-05-21 07:43:00,1.6419,1.6419,1.6417,1.6418,37600000.0
2007-05-21 07:44:00,1.6417,1.6419,1.6416,1.6417,126100000.0
2007-05-21 07:45:00,1.6416,1.6419,1.6416,1.6418,41500000.0
2007-05-21 07:46:00,1.6418,1.6419,1.6417,1.6418,72800000.0
2007-05-21 07:47:00,1.6418,1.6418,1.6417,1.6417,12800000.0
2007-05-21 07:48:00,1.6417,1.6419,1.6413,1.6413,226700000.0
2007-05-21 07:49:00,1.6415,1.6418,1.6414,1.6418,33600000.0
2007-05-21 07:50:00,1.6418,1.642,1.6418,1.642,29600000.0
2007-05-21 07:51:00,1.6419,1.642,1.6417,1.6418,17800000.0
2007-05-21 07:53:00,1.6418,1.6418,1.6416,1.6416,7200000.0
2007-05-21 07:55:00,1.6416,1.6418,1.6415,1.6417,27300000.0
2007-05-21 07:56:00,1.6416,1.6417,1.6415,1.6417,51200000.0
2007-05-21 07:57:00,1.6417,1.6417,1.6412,1.6415,104400000.0
2007-05-21 07:58:00,1.6416,1.6416,1.6415,1.6415,14400000.0
2007-05-21 07:59:00,1.6417,1.642,1.6416,1.6418,97400000.0
2007-05-21 08:00:00,1.6418,1.6423,1.6418,1.6419,77700000.0
2007-05-21 08:01:00,1.6419,1.6422,1.6419,1.6421,173500000.0
2007-05-21 08:02:00,1.6422,1.6428,1.6421,1.6427,105300000.0
2007-05-21 08:03:00,1.6426,1.643,1.6424,1.643,139900000.0
2007-05-21 08:04:00,1.643,1.643,1.6424,1.6426,129300000.0
2007-05-21 08:05:00,1.6427,1.6428,1.6423,1.6425,210400000.0
2007-05-21 08:06:00,1.6427,1.643,1.6425,1.6427,105100000.0
2007-05-21 08:07:00,1.6427,1.6428,1.6423,1.6426,120300000.0
2007-05-21 08:08:00,1.6425,1.6429,1.6425,1.6427,46400000.0
2007-05-21 08:09:00,1.6427,1.6428,1.6427,1.6427,36200000.0
2007-05-21 08:10:00,1.6427,1.6428,1.6426,1.6428,31200000.0
2007-05-21 08:11:00,1.6428,1.6428,1.6422,1.6427,119300000.0
2007-05-21 08:12:00,1.6426,1.6428,1.6426,1.6427,35200000.0
2007-05-21 08:13:00,1.6427,1.6428,1.6426,1.6428,82100000.0
2007-05-21 08:14:00,1.6427,1.6428,1.6426,1.6427,59100000.0
2007-05-21 08:15:00,1.6426,1.6427,1.6426,1.6426,12800000.0
2007-05-21 08:16:00,1.6426,1.6428,1.6426,1.6428,18400000.0
2007-05-21 08:17:00,1.6427,1.6428,1.6427,1.6428,16800000.0
2007-05-21 08:18:00,1.6427,1.6427,1.6424,1.6426,63200000.0
2007-05-21 08:19:00,1.6426,1.6429,1.6426,1.6428,45400000.0
2007-05-21 08:20:00,1.6428,1.6428,1.6425,1.6427,75000000.0
2007-05-21 08:21:00,1.6427,1.643,1.6427,1.643,142200000.0
2007-05-21 08:22:00,1.643,1.643,1.6428,1.6429,131200000.0
2007-05-21 08:23:00,1.6429,1.643,1.6428,1.6428,84800000.0
2007-05-21 08:24:00,1.6428,1.6429,1.6427,1.6429,68700000.0
2007-05-21 08:25:00,1.6428,1.6429,1.6428,1.6428,34300000.0
2007-05-21 08:26:00,1.6428,1.6429,1.6426,1.6426,36000000.0
2007-05-21 08:27:00,1.6427,1.6429,1.6427,1.6428,112900000.0
2007-05-21 08:28:00,1.6428,1.6428,1.6424,1.6428,92100000.0
2007-05-21 08:29:00,1.6426,1.6428,1.6425,1.6425,94700000.0
2007-05-21 08:30:00,1.6425,1.6426,1.6423,1.6426,64500000.0
2007-05-21 08:31:00,1.6425,1.6427,1.6423,1.6423,104200000.0
2007-05-21 08:32:00,1.6424,1.6424,1.6417,1.6419,140800000.0
2007-05-21 08:33:00,1.6419,1.6422,1.6416,1.6421,159900000.0
2007-05-21 08:34:00,1.6419,1.6425,1.6419,1.6425,114100000.0
2007-05-21 08:35:00,1.6425,1.6427,1.6424,1.6426,56800000.0
2007-05-21 08:36:00,1.6426,1.6429,1.6424,1.6424,141900000.0
2007-05-21 08:37:00,1.6425,1.6427,1.6425,1.6425,47200000.0
2007-05-21 08:38:00,1.6426,1.6426,1.6422,1.6422,48800000.0
2007-05-21 08:39:00,1.6422,1.6426,1.6422,1.6424,33400000.0
2007-05-21 08:40:00,1.6423,1.6424,1.6423,1.6423,14400000.0
2007-05-21 08:41:00,1.6423,1.6428,1.6423,1.6425,78300000.0
2007-05-21 08:42:00,1.6426,1.6429,1.6426,1.6428,62300000.0
2007-05-21 08:43:00,1.6428,1.6428,1.6427,1.6427,12000000.0
2007-05-21 08:46:00,1.6428,1.643,1.6427,1.643,55000000.0
2007-05-21 08:47:00,1.643,1.6431,1.6427,1.6431,46400000.0
2007-05-21 08:48:00,1.6431,1.6431,1.6427,1.6429,97000000.0
2007-05-21 08:49:00,1.6427,1.6428,1.6425,1.6427,182899999.0
2007-05-21 08:50:00,1.6429,1.643,1.6427,1.6428,78900000.0
2007-05-21 08:51:00,1.6429,1.6434,1.6429,1.6431,239099998.0
2007-05-21 08:52:00,1.6432,1.6435,1.6427,1.643,169900000.0
2007-05-21 08:53:00,1.6432,1.6433,1.6426,1.6427,165400000.0
2007-05-21 08:54:00,1.6427,1.6429,1.6423,1.6424,132300000.0
2007-05-21 08:55:00,1.6424,1.6424,1.6421,1.6421,63600000.0
2007-05-21 08:56:00,1.6421,1.6422,1.6419,1.6419,52000000.0
2007-05-21 08:57:00,1.6419,1.6422,1.6418,1.642,94099999.0
2007-05-21 08:58:00,1.642,1.642,1.6417,1.6419,67200000.0
2007-05-21 08:59:00,1.6419,1.642,1.6416,1.6419,145300000.0
2007-05-21 09:00:00,1.642,1.6423,1.6418,1.6419,178900000.0
2007-05-21 09:01:00,1.6419,1.6421,1.6418,1.6419,279699996.0
2007-05-21 09:02:00,1.6418,1.642,1.6417,1.642,70499999.0
2007-05-21 09:03:00,1.642,1.642,1.6418,1.642,28400000.0
2007-05-21 09:04:00,1.642,1.642,1.6419,1.6419,96500000.0
2007-05-21 09:05:00,1.642,1.6421,1.6419,1.6419,68300000.0
2007-05-21 09:06:00,1.6419,1.6419,1.6419,1.6419,31000000.0
2007-05-21 09:07:00,1.6419,1.642,1.6418,1.6419,186299999.0
2007-05-21 09:08:00,1.6419,1.6419,1.6418,1.6418,21500000.0
2007-05-21 09:09:00,1.6418,1.6418,1.6415,1.6418,80000000.0
2007-05-21 09:10:00,1.6418,1.6419,1.6414,1.6419,74300000.0
2007-05-21 09:11:00,1.6419,1.6419,1.6416,1.6418,47900000.0
2007-05-21 09:12:00,1.6417,1.6418,1.6416,1.6417,81700000.0
2007-05-21 09:13:00,1.6418,1.6419,1.6417,1.6417,38200000.0
2007-05-21 09:14:00,1.6417,1.6417,1.6415,1.6417,107999999.0
2007-05-21 09:15:00,1.6418,1.6418,1.6416,1.6417,151500000.0
2007-05-21 09:16:00,1.6417,1.6417,1.6416,1.6416,67500000.0
2007-05-21 09:17:00,1.6416,1.6419,1.6414,1.6416,196299999.0
2007-05-21 09:18:00,1.6416,1.642,1.6416,1.6418,203500000.0
2007-05-21 09:19:00,1.6418,1.642,1.6417,1.6419,104800000.0
2007-05-21 09:20:00,1.6419,1.6421,1.6419,1.6421,294300000.0
2007-05-21 09:21:00,1.6421,1.6423,1.642,1.6423,111800000.0
2007-05-21 09:22:00,1.6423,1.6425,1.6423,1.6425,125500000.0
2007-05-21 09:23:00,1.6425,1.6426,1.6424,1.6425,33600000.0
2007-05-21 09:24:00,1.6426,1.6426,1.6423,1.6423,195800001.0
2007-05-21 09:25:00,1.6423,1.6425,1.6422,1.6423,206200000.0
2007-05-21 09:26:00,1.6423,1.6428,1.6423,1.6425,335800003.0
2007-05-21 09:27:00,1.6425,1.6427,1.6423,1.6424,84500000.0
2007-05-21 09:28:00,1.6424,1.643,1.6422,1.6426,157300000.0
2007-05-21 09:29:00,1.6426,1.6427,1.6423,1.6424,115800000.0
2007-05-21 09:30:00,1.6425,1.6427,1.6423,1.6427,63500001.0
2007-05-21 09:31:00,1.6427,1.6428,1.6424,1.6424,341599994.0
2007-05-21 09:32:00,1.6425,1.6426,1.6422,1.6423,62900001.0
2007-05-21 09:33:00,1.6421,1.6423,1.6421,1.6423,157500001.0
2007-05-21 09:34:00,1.6423,1.6423,1.6418,1.6421,133400000.0
2007-05-21 09:35:00,1.6421,1.6422,1.6418,1.6419,93000000.0
2007-05-21 09:36:00,1.6419,1.642,1.6418,1.6419,87800000.0
2007-05-21 09:37:00,1.6419,1.642,1.6417,1.642,210599995.0
2007-05-21 09:38:00,1.642,1.642,1.6414,1.6416,288500000.0
2007-05-21 09:39:00,1.6417,1.6418,1.6415,1.6417,104800001.0
2007-05-21 09:40:00,1.6417,1.6418,1.6414,1.6415,102100000.0
2007-05-21 09:41:00,1.6416,1.6416,1.6414,1.6415,192000000.0
2007-05-21 09:42:00,1.6415,1.6417,1.6414,1.6415,110100000.0
2007-05-21 09:43:00,1.6415,1.6418,1.6414,1.6417,126900000.0
2007-05-21 09:44:00,1.6417,1.6419,1.6416,1.6417,107700000.0
2007-05-21 09:45:00,1.6417,1.6417,1.6414,1.6415,29600000.0
2007-05-21 09:46:00,1.6415,1.6418,1.6414,1.6415,120400000.0
2007-05-21 09:47:00,1.6415,1.6417,1.6415,1.6417,84000000.0
2007-05-21 09:48:00,1.6418,1.642,1.6417,1.642,111800000.0
2007-05-21 09:49:00,1.642,1.642,1.6418,1.6419,161100003.0
2007-05-21 09:50:00,1.642,1.6423,1.642,1.6421,113900001.0
2007-05-21 09:51:00,1.6422,1.6422,1.6419,1.6419,198100002.0
2007-05-21 09:52:00,1.642,1.642,1.6418,1.6418,156600001.0
2007-05-21 09:53:00,1.6418,1.6421,1.6417,1.6419,249199999.0
2007-05-21 09:54:00,1.642,1.6425,1.6419,1.6425,370100004.0
2007-05-21 09:55:00,1.6425,1.6425,1.6421,1.6422,92800000.0
2007-05-21 09:56:00,1.6421,1.6422,1.6419,1.6421,66300000.0
2007-05-21 09:57:00,1.6421,1.6424,1.642,1.6422,173600001.0
2007-05-21 09:58:00,1.6422,1.6425,1.642,1.6424,129899999.0
2007-05-21 09:59:00,1.6424,1.6424,1.6419,1.6424,245600000.0
2007-05-21 10:00:00,1.6424,1.6424,1.642,1.6423,342600002.0
2007-05-21 10:01:00,1.6422,1.6425,1.6422,1.6425,85600000.0
2007-05-21 10:02:00,1.6425,1.6425,1.6423,1.6423,80000000.0
2007-05-21 10:03:00,1.6424,1.6425,1.6423,1.6423,26500000.0
2007-05-21 10:04:00,1.6424,1.6424,1.6423,1.6423,38200000.0
2007-05-21 10:05:00,1.6423,1.6424,1.6422,1.6423,118300000.0
2007-05-21 10:06:00,1.6424,1.6424,1.6423,1.6423,71200001.0
2007-05-21 10:07:00,1.6424,1.6427,1.6423,1.6423,331300005.0
2007-05-21 10:08:00,1.6423,1.6428,1.6421,1.6428,325700002.0
2007-05-21 10:09:00,1.6428,1.643,1.6427,1.643,94000000.0
2007-05-21 10:10:00,1.643,1.6431,1.6427,1.6429,64900000.0
2007-05-21 10:11:00,1.643,1.643,1.6425,1.6426,202699999.0
2007-05-21 10:12:00,1.6427,1.6427,1.6426,1.6427,81100000.0
2007-05-21 10:13:00,1.6427,1.6428,1.6426,1.6427,73900000.0
2007-05-21 10:14:00,1.6427,1.6427,1.6425,1.6425,16800000.0
2007-05-21 10:15:00,1.6426,1.6426,1.6423,1.6424,142000001.0
2007-05-21 10:16:00,1.6424,1.6425,1.6423,1.6423,76399999.0
2007-05-21 10:18:00,1.6422,1.6422,1.6419,1.642,90400000.0
2007-05-21 10:19:00,1.6419,1.642,1.6415,1.642,263500000.0
2007-05-21 10:20:00,1.642,1.6421,1.6419,1.6421,67200000.0
2007-05-21 10:21:00,1.6421,1.6425,1.642,1.6424,122400000.0
2007-05-21 10:22:00,1.6424,1.6426,1.6424,1.6426,41600000.0
2007-05-21 10:23:00,1.6425,1.6427,1.6425,1.6425,166900001.0
2007-05-21 10:24:00,1.6426,1.6428,1.6426,1.6427,28000000.0
2007-05-21 10:25:00,1.6428,1.6428,1.6424,1.6428,71000000.0
2007-05-21 10:26:00,1.6428,1.6428,1.6426,1.6427,132700000.0
2007-05-21 10:27:00,1.6427,1.6428,1.6425,1.6425,150900001.0
2007-05-21 10:28:00,1.6425,1.6426,1.6425,1.6425,10400000.0
2007-05-21 10:29:00,1.6425,1.6427,1.6423,1.6424,246299999.0
2007-05-21 10:30:00,1.6424,1.6426,1.6423,1.6424,210299997.0
2007-05-21 10:31:00,1.6425,1.6425,1.6423,1.6425,96600000.0
2007-05-21 10:32:00,1.6425,1.6425,1.6424,1.6425,100500000.0
2007-05-21 10:33:00,1.6425,1.6426,1.6425,1.6426,12800000.0
2007-05-21 10:34:00,1.6426,1.6427,1.6424,1.6426,105700000.0
2007-05-21 10:35:00,1.6426,1.6427,1.6423,1.6424,132700001.0
2007-05-21 10:36:00,1.6424,1.6428,1.6424,1.6426,152500004.0
2007-05-21 10:37:00,1.6427,1.6427,1.6426,1.6426,3200000.0
2007-05-21 10:38:00,1.6426,1.6426,1.6422,1.6422,136400001.0
2007-05-21 10:39:00,1.6423,1.6425,1.6422,1.6423,226900002.0
2007-05-21 10:40:00,1.6423,1.6423,1.642,1.6422,272799996.0
2007-05-21 10:41:00,1.6423,1.6427,1.6422,1.6425,150000000.0
2007-05-21 10:42:00,1.6425,1.6425,1.6422,1.6425,142199999.0
2007-05-21 10:43:00,1.6426,1.6427,1.6424,1.6425,93300002.0
2007-05-21 10:44:00,1.6426,1.6426,1.6424,1.6424,223900000.0
2007-05-21 10:45:00,1.6424,1.6424,1.6423,1.6423,95400000.0
2007-05-21 10:46:00,1.6424,1.6426,1.6424,1.6424,36700000.0
2007-05-21 10:47:00,1.6424,1.6425,1.6422,1.6422,95000000.0
2007-05-21 10:48:00,1.6422,1.6424,1.6422,1.6424,104800000.0
2007-05-21 10:49:00,1.6424,1.6426,1.6424,1.6425,193300000.0
2007-05-21 10:50:00,1.6425,1.6426,1.6423,1.6424,49600000.0
2007-05-21 10:51:00,1.6425,1.6426,1.6424,1.6424,90400000.0
2007-05-21 10:52:00,1.6423,1.6425,1.6423,1.6423,23200000.0
2007-05-21 10:53:00,1.6423,1.6424,1.6423,1.6424,38400000.0
2007-05-21 10:54:00,1.6424,1.6424,1.6421,1.6424,86400000.0
2007-05-21 10:55:00,1.6424,1.6425,1.6423,1.6425,198400000.0
2007-05-21 10:56:00,1.6424,1.6426,1.6421,1.6423,202000000.0
2007-05-21 10:57:00,1.6422,1.6422,1.6422,1.6422,26400000.0
2007-05-21 10:58:00,1.6422,1.6424,1.6421,1.6424,32000000.0
2007-05-21 10:59:00,1.6424,1.6424,1.6421,1.6421,37600000.0
2007-05-21 11:00:00,1.6421,1.6423,1.642,1.6421,85600000.0
2007-05-21 11:01:00,1.6421,1.6423,1.6421,1.6423,77200000.0
2007-05-21 11:02:00,1.6424,1.6428,1.6424,1.6425,72000000.0
2007-05-21 11:03:00,1.6426,1.6429,1.6426,1.6429,79200000.0
2007-05-21 11:04:00,1.6429,1.6429,1.6425,1.6426,60500000.0
2007-05-21 11:05:00,1.6425,1.6427,1.6425,1.6427,47900000.0
2007-05-21 11:06:00,1.6426,1.6426,1.6426,1.6426,3200000.0
2007-05-21 11:07:00,1.6427,1.6428,1.6427,1.6428,10400000.0
2007-05-21 11:08:00,1.6428,1.643,1.6427,1.643,92600000.0
2007-05-21 11:09:00,1.643,1.643,1.6427,1.6427,62100000.0
2007-05-21 11:10:00,1.6427,1.6427,1.6423,1.6424,143800000.0
2007-05-21 11:11:00,1.6426,1.6427,1.6426,1.6427,49600000.0
2007-05-21 11:12:00,1.6426,1.6427,1.6423,1.6427,87400000.0
2007-05-21 11:13:00,1.6427,1.6427,1.6425,1.6425,44000000.0
2007-05-21 11:14:00,1.6425,1.6427,1.6425,1.6425,38400000.0
2007-05-21 11:15:00,1.6425,1.6427,1.6424,1.6425,109600000.0
2007-05-21 11:16:00,1.6426,1.6428,1.6425,1.6427,77600000.0
2007-05-21 11:17:00,1.6426,1.643,1.6426,1.6429,84800000.0
2007-05-21 11:18:00,1.6429,1.6431,1.6428,1.6431,55900000.0
2007-05-21 11:19:00,1.6431,1.6437,1.6431,1.6436,157400000.0
2007-05-21 11:20:00,1.6435,1.6436,1.6432,1.6435,144000000.0
2007-05-21 11:21:00,1.6435,1.6435,1.6432,1.6433,134500000.0
2007-05-21 11:22:00,1.6432,1.6436,1.6432,1.6435,152400000.0
2007-05-21 11:23:00,1.6434,1.6434,1.643,1.6431,238100000.0
2007-05-21 11:24:00,1.6431,1.6435,1.6431,1.6434,102300000.0
2007-05-21 11:25:00,1.6433,1.6434,1.6432,1.6434,33600000.0
2007-05-21 11:26:00,1.6434,1.6434,1.6433,1.6433,31200000.0
2007-05-21 11:27:00,1.6433,1.6433,1.6432,1.6432,26400000.0
2007-05-21 11:28:00,1.6432,1.6433,1.6431,1.6433,72800000.0
2007-05-21 11:29:00,1.6433,1.6434,1.6431,1.6431,150800000.0
2007-05-21 11:30:00,1.6431,1.6434,1.643,1.6434,101800000.0
2007-05-21 11:31:00,1.6433,1.6434,1.643,1.6432,37900000.0
2007-05-21 11:32:00,1.6432,1.6433,1.6431,1.6432,108000000.0
2007-05-21 11:33:00,1.6432,1.6432,1.643,1.643,52800000.0
2007-05-21 11:34:00,1.6431,1.6431,1.6427,1.6431,256700001.0
2007-05-21 11:35:00,1.643,1.6432,1.643,1.6431,52000000.0
2007-05-21 11:36:00,1.6431,1.6431,1.6426,1.643,263500005.0
2007-05-21 11:37:00,1.6429,1.6431,1.6429,1.643,43900000.0
2007-05-21 11:38:00,1.643,1.6433,1.643,1.6431,71600000.0
2007-05-21 11:39:00,1.643,1.643,1.6429,1.643,17600000.0
2007-05-21 11:40:00,1.6431,1.6431,1.6428,1.643,39900000.0
2007-05-21 11:41:00,1.643,1.643,1.6426,1.6426,194000000.0
2007-05-21 11:42:00,1.6428,1.6431,1.6425,1.6428,316100001.0
2007-05-21 11:43:00,1.6428,1.643,1.6427,1.6428,185800001.0
2007-05-21 11:44:00,1.6427,1.6429,1.6427,1.6427,70400000.0
2007-05-21 11:45:00,1.6427,1.6427,1.6425,1.6425,72600000.0
2007-05-21 11:46:00,1.6425,1.643,1.6424,1.6428,204400000.0
2007-05-21 11:47:00,1.6427,1.6428,1.6423,1.6424,315100001.0
2007-05-21 11:48:00,1.6424,1.6425,1.6422,1.6424,217500000.0
2007-05-21 11:49:00,1.6424,1.6424,1.642,1.6422,168600000.0
2007-05-21 11:50:00,1.6422,1.6424,1.6422,1.6424,156800001.0
2007-05-21 11:51:00,1.6424,1.6425,1.6423,1.6423,156600001.0
2007-05-21 11:52:00,1.6424,1.6424,1.6423,1.6423,8800000.0
2007-05-21 11:53:00,1.6423,1.6423,1.642,1.6422,288500000.0
2007-05-21 11:54:00,1.6423,1.6424,1.6422,1.6424,95800000.0
2007-05-21 11:55:00,1.6424,1.6427,1.6424,1.6425,122500000.0
2007-05-21 11:56:00,1.6425,1.6425,1.6423,1.6424,189500000.0
2007-05-21 11:57:00,1.6424,1.6428,1.6423,1.6428,260200000.0
2007-05-21 11:58:00,1.6427,1.6427,1.6426,1.6426,40500000.0
2007-05-21 11:59:00,1.6426,1.6426,1.6424,1.6424,47100000.0
2007-05-21 12:00:00,1.6424,1.6425,1.6422,1.6424,140700002.0
2007-05-21 12:01:00,1.6424,1.6426,1.6422,1.6423,222600005.0
2007-05-21 12:02:00,1.6424,1.6424,1.6418,1.6419,199700000.0
2007-05-21 12:03:00,1.6419,1.642,1.6416,1.6416,76200000.0
2007-05-21 12:04:00,1.6417,1.642,1.6417,1.6418,124300000.0
2007-05-21 12:05:00,1.6418,1.6418,1.6416,1.6416,40900000.0
2007-05-21 12:06:00,1.6417,1.6419,1.6417,1.6419,57000000.0
2007-05-21 12:07:00,1.642,1.642,1.6418,1.6418,68599999.0
2007-05-21 12:08:00,1.642,1.642,1.6418,1.6418,78400000.0
2007-05-21 12:09:00,1.6418,1.6418,1.6418,1.6418,9600000.0
2007-05-21 12:10:00,1.6418,1.6419,1.6416,1.6416,69200000.0
2007-05-21 12:11:00,1.6416,1.6416,1.6413,1.6414,83600000.0
2007-05-21 12:12:00,1.6415,1.6417,1.6414,1.6415,96200001.0
2007-05-21 12:13:00,1.6416,1.6417,1.6415,1.6416,84000000.0
2007-05-21 12:14:00,1.6415,1.6415,1.6414,1.6414,56599999.0
2007-05-21 12:15:00,1.6415,1.6416,1.6415,1.6415,18400000.0
2007-05-21 12:16:00,1.6414,1.6415,1.6413,1.6414,91900000.0
2007-05-21 12:17:00,1.6414,1.6415,1.6409,1.641,186300000.0
2007-05-21 12:18:00,1.641,1.6413,1.641,1.6412,103100000.0
2007-05-21 12:19:00,1.6411,1.6413,1.6411,1.6411,98900000.0
2007-05-21 12:20:00,1.6412,1.6413,1.6411,1.6411,192800000.0
2007-05-21 12:21:00,1.6411,1.6411,1.6408,1.6411,73300000.0
2007-05-21 12:22:00,1.641,1.6413,1.641,1.6412,233100001.0
2007-05-21 12:23:00,1.6412,1.6412,1.6408,1.6409,141199999.0
2007-05-21 12:24:00,1.6409,1.641,1.6407,1.641,241199996.0
2007-05-21 12:25:00,1.6411,1.6412,1.6409,1.6411,157800001.0
2007-05-21 12:26:00,1.6411,1.6412,1.641,1.641,106300001.0
2007-05-21 12:27:00,1.641,1.6411,1.6406,1.6407,104600000.0
2007-05-21 12:28:00,1.6405,1.6409,1.6405,1.6409,70000000.0
2007-05-21 12:29:00,1.6409,1.6409,1.6404,1.6405,133600000.0
2007-05-21 12:30:00,1.6406,1.6408,1.6406,1.6408,92600000.0
2007-05-21 12:31:00,1.6408,1.6408,1.6408,1.6408,2400000.0
2007-05-21 12:32:00,1.6408,1.6408,1.6408,1.6408,20000000.0
2007-05-21 12:33:00,1.6407,1.6407,1.6407,1.6407,2400000.0
2007-05-21 12:34:00,1.6406,1.6406,1.6393,1.6395,150400000.0
2007-05-21 12:35:00,1.6395,1.64,1.6395,1.6398,172000000.0
2007-05-21 12:36:00,1.6396,1.6396,1.6392,1.6396,195400000.0
2007-05-21 12:37:00,1.6396,1.6409,1.6394,1.6403,341500000.0
2007-05-21 12:38:00,1.6403,1.6414,1.6397,1.6413,258800000.0
2007-05-21 12:39:00,1.6412,1.6412,1.64,1.6407,251000000.0
2007-05-21 12:40:00,1.6407,1.6413,1.6406,1.6413,283700000.0
2007-05-21 12:41:00,1.6413,1.6414,1.6404,1.6404,223800000.0
2007-05-21 12:42:00,1.6407,1.6413,1.6403,1.641,239900000.0
2007-05-21 12:43:00,1.641,1.6411,1.6405,1.641,182000000.0
2007-05-21 12:44:00,1.641,1.641,1.6405,1.6406,178200000.0
2007-05-21 12:45:00,1.6405,1.641,1.6403,1.6403,151200000.0
2007-05-21 12:46:00,1.6404,1.6407,1.6403,1.6407,68800000.0
2007-05-21 12:47:00,1.6407,1.6408,1.6403,1.6406,209400000.0
2007-05-21 12:48:00,1.6406,1.6414,1.6404,1.6413,112000000.0
2007-05-21 12:49:00,1.6413,1.6417,1.641,1.6415,102800000.0
2007-05-21 12:50:00,1.6416,1.6416,1.6412,1.6413,86400000.0
2007-05-21 12:51:00,1.6412,1.6414,1.6411,1.6412,91100000.0
2007-05-21 12:52:00,1.6413,1.6416,1.641,1.641,145600000.0
2007-05-21 12:53:00,1.641,1.641,1.6403,1.6406,136000000.0
2007-05-21 12:54:00,1.6407,1.6411,1.6407,1.641,128000000.0
2007-05-21 12:55:00,1.641,1.641,1.6405,1.6406,112600000.0
2007-05-21 12:56:00,1.6407,1.6408,1.6406,1.6406,52000000.0
2007-05-21 12:57:00,1.6407,1.6408,1.6405,1.6405,136900000.0
2007-05-21 12:58:00,1.6405,1.6406,1.6405,1.6406,86400000.0
2007-05-21 12:59:00,1.6407,1.6407,1.6405,1.6407,112800000.0
2007-05-21 13:00:00,1.6407,1.6409,1.6403,1.6408,114400000.0
2007-05-21 13:01:00,1.6408,1.641,1.6407,1.641,66400000.0
2007-05-21 13:02:00,1.641,1.641,1.6404,1.6407,171500000.0
2007-05-21 13:03:00,1.6405,1.6408,1.6404,1.6408,116000000.0
2007-05-21 13:04:00,1.6408,1.6408,1.6406,1.6406,78400000.0
2007-05-21 13:05:00,1.6407,1.641,1.6405,1.6407,84800000.0
2007-05-21 13:06:00,1.6407,1.6409,1.6405,1.6407,136000000.0
2007-05-21 13:07:00,1.6407,1.6409,1.6405,1.6407,104100000.0
2007-05-21 13:08:00,1.6407,1.6411,1.6406,1.641,76400000.0
2007-05-21 13:09:00,1.641,1.641,1.6407,1.6408,122400000.0
2007-05-21 13:10:00,1.6408,1.6412,1.6408,1.641,61500000.0
2007-05-21 13:11:00,1.641,1.6412,1.6407,1.641,86000000.0
2007-05-21 13:12:00,1.6411,1.6415,1.641,1.6415,66400000.0
2007-05-21 13:13:00,1.6415,1.6417,1.6413,1.6413,38500000.0
2007-05-21 13:14:00,1.6413,1.6413,1.6412,1.6413,23200000.0
2007-05-21 13:15:00,1.6413,1.6415,1.6413,1.6414,34500000.0
2007-05-21 13:16:00,1.6417,1.6417,1.6416,1.6417,32000000.0
2007-05-21 13:17:00,1.6417,1.6417,1.6414,1.6415,83200000.0
2007-05-21 13:18:00,1.6415,1.6416,1.6415,1.6416,19200000.0
2007-05-21 13:19:00,1.6416,1.6416,1.6412,1.6412,74400000.0
2007-05-21 13:20:00,1.6413,1.6415,1.6413,1.6415,32000000.0
2007-05-21 13:21:00,1.6415,1.6415,1.6413,1.6414,72100000.0
2007-05-21 13:22:00,1.6414,1.6416,1.6414,1.6415,120800000.0
2007-05-21 13:23:00,1.6415,1.6417,1.6412,1.6413,70900000.0
2007-05-21 13:24:00,1.6414,1.6417,1.6414,1.6417,101600000.0
2007-05-21 13:25:00,1.6417,1.6417,1.6412,1.6412,104500000.0
2007-05-21 13:26:00,1.6412,1.6417,1.6412,1.6415,122400000.0
2007-05-21 13:27:00,1.6415,1.6415,1.6408,1.641,255500000.0
2007-05-21 13:28:00,1.6409,1.6411,1.6406,1.6406,194400000.0
2007-05-21 13:29:00,1.6407,1.6409,1.6407,1.6408,56000000.0
2007-05-21 13:30:00,1.6409,1.6411,1.6407,1.6408,108400000.0
2007-05-21 13:31:00,1.6408,1.6409,1.6404,1.6408,186400000.0
2007-05-21 13:32:00,1.6408,1.6408,1.6405,1.6405,78100000.0
2007-05-21 13:33:00,1.6407,1.6409,1.6407,1.6409,20000000.0
2007-05-21 13:34:00,1.6409,1.641,1.6406,1.6408,117300000.0
2007-05-21 13:35:00,1.6407,1.641,1.6405,1.6406,134800000.0
2007-05-21 13:36:00,1.6407,1.6408,1.6405,1.6405,80000000.0
2007-05-21 13:37:00,1.6405,1.6407,1.6402,1.6403,60800000.0
2007-05-21 13:38:00,1.6403,1.6406,1.6401,1.6403,135600000.0
2007-05-21 13:39:00,1.6402,1.6406,1.6402,1.6403,93200000.0
2007-05-21 13:40:00,1.6403,1.6405,1.6403,1.6405,13600000.0
2007-05-21 13:41:00,1.6405,1.6406,1.6404,1.6404,14400000.0
2007-05-21 13:42:00,1.6404,1.6406,1.6403,1.6406,46400000.0
2007-05-21 13:43:00,1.6405,1.6405,1.6403,1.6403,32000000.0
2007-05-21 13:44:00,1.6403,1.6404,1.6402,1.6404,44000000.0
2007-05-21 13:45:00,1.6404,1.6404,1.6403,1.6403,19200000.0
2007-05-21 13:46:00,1.6405,1.6406,1.6403,1.6404,122400000.0
2007-05-21 13:47:00,1.6405,1.6409,1.6403,1.6406,249999998.0
2007-05-21 13:48:00,1.6407,1.6407,1.6403,1.6405,96900003.0
2007-05-21 13:49:00,1.6405,1.6406,1.6405,1.6406,31200000.0
2007-05-21 13:50:00,1.6406,1.6407,1.6403,1.6404,74600001.0
2007-05-21 13:51:00,1.6404,1.6406,1.6403,1.6404,80899999.0
2007-05-21 13:52:00,1.6405,1.6405,1.6402,1.6404,95499999.0
2007-05-21 13:53:00,1.6404,1.6406,1.6402,1.6405,144700000.0
2007-05-21 13:54:00,1.6405,1.6405,1.6402,1.6404,109600000.0
2007-05-21 13:55:00,1.6404,1.6408,1.6404,1.6405,124100000.0
2007-05-21 13:56:00,1.6406,1.6406,1.6404,1.6406,78500001.0
2007-05-21 13:57:00,1.6405,1.6406,1.6403,1.6406,62200000.0
2007-05-21 13:58:00,1.6405,1.6406,1.6404,1.6404,48700000.0
2007-05-21 13:59:00,1.6404,1.6404,1.6404,1.6404,2400000.0
2007-05-21 14:00:00,1.6404,1.6404,1.6403,1.6404,67000000.0
2007-05-21 14:01:00,1.6404,1.6405,1.6403,1.6405,29400000.0
2007-05-21 14:02:00,1.6405,1.6405,1.6403,1.6404,141600003.0
2007-05-21 14:03:00,1.6403,1.6406,1.6403,1.6406,202499999.0
2007-05-21 14:04:00,1.6406,1.6408,1.6404,1.6408,94999999.0
2007-05-21 14:05:00,1.6408,1.6408,1.6405,1.6406,168000002.0
2007-05-21 14:06:00,1.6405,1.6406,1.6404,1.6404,251800001.0
2007-05-21 14:07:00,1.6404,1.6405,1.6403,1.6405,119000000.0
2007-05-21 14:08:00,1.6405,1.6407,1.6403,1.6403,118100000.0
2007-05-21 14:09:00,1.6404,1.6406,1.6403,1.6405,75700000.0
2007-05-21 14:10:00,1.6406,1.6408,1.6404,1.6406,168300001.0
2007-05-21 14:11:00,1.6405,1.6407,1.6405,1.6406,71000001.0
2007-05-21 14:12:00,1.6407,1.6407,1.6404,1.6404,147300001.0
2007-05-21 14:13:00,1.6404,1.6404,1.64,1.6402,234000002.0
2007-05-21 14:14:00,1.6402,1.6406,1.6402,1.6406,111200000.0
2007-05-21 14:15:00,1.6407,1.6412,1.6406,1.6409,133300000.0
2007-05-21 14:16:00,1.641,1.641,1.6407,1.6408,182000000.0
2007-05-21 14:17:00,1.6409,1.6411,1.6406,1.6409,144600000.0
2007-05-21 14:18:00,1.6408,1.641,1.6408,1.6408,105100000.0
2007-05-21 14:19:00,1.6409,1.6409,1.6406,1.6407,85000000.0
2007-05-21 14:20:00,1.6407,1.6407,1.6402,1.6404,177000000.0
2007-05-21 14:21:00,1.6405,1.6409,1.6403,1.6407,287800000.0
2007-05-21 14:22:00,1.6408,1.6415,1.6408,1.6413,301500006.0
2007-05-21 14:23:00,1.6413,1.642,1.6413,1.6419,414200002.0
2007-05-21 14:24:00,1.6418,1.642,1.6415,1.6416,341400006.0
2007-05-21 14:25:00,1.6415,1.6417,1.6412,1.6412,283699999.0
2007-05-21 14:26:00,1.6412,1.6415,1.641,1.6414,239900000.0
2007-05-21 14:27:00,1.6414,1.6416,1.6411,1.6414,299000001.0
2007-05-21 14:28:00,1.6416,1.6419,1.6414,1.6419,204400000.0
2007-05-21 14:29:00,1.6419,1.642,1.6415,1.6418,181800000.0
2007-05-21 14:30:00,1.6418,1.642,1.6415,1.6416,319199999.0
2007-05-21 14:31:00,1.6417,1.6421,1.6417,1.6417,272900002.0
2007-05-21 14:32:00,1.6418,1.6418,1.6414,1.6414,234999995.0
2007-05-21 14:33:00,1.6414,1.6414,1.6411,1.6411,124600000.0
2007-05-21 14:34:00,1.6411,1.6413,1.641,1.6411,321800000.0
2007-05-21 14:35:00,1.6411,1.6413,1.6409,1.6411,293000003.0
2007-05-21 14:36:00,1.6411,1.6413,1.641,1.641,101900000.0
2007-05-21 14:37:00,1.6411,1.6415,1.641,1.6413,289499998.0
2007-05-21 14:38:00,1.6413,1.6416,1.641,1.641,251400000.0
2007-05-21 14:39:00,1.641,1.6414,1.6409,1.6412,283800003.0
2007-05-21 14:40:00,1.6412,1.6415,1.6411,1.6414,156300000.0
2007-05-21 14:41:00,1.6413,1.642,1.6413,1.6418,207999999.0
2007-05-21 14:42:00,1.6419,1.642,1.6416,1.6417,108500000.0
2007-05-21 14:43:00,1.6416,1.6419,1.6415,1.6418,101200000.0
2007-05-21 14:44:00,1.6418,1.6419,1.6415,1.6416,293700001.0
2007-05-21 14:45:00,1.6417,1.642,1.6416,1.642,235300002.0
2007-05-21 14:46:00,1.642,1.6421,1.6419,1.642,275600000.0
2007-05-21 14:47:00,1.6419,1.6423,1.6419,1.6422,262700001.0
2007-05-21 14:48:00,1.6422,1.6423,1.642,1.6421,339400000.0
2007-05-21 14:49:00,1.6421,1.6421,1.6417,1.6418,75900000.0
2007-05-21 14:50:00,1.6418,1.642,1.6416,1.6419,249600001.0
2007-05-21 14:51:00,1.642,1.6421,1.6419,1.6419,89500000.0
2007-05-21 14:52:00,1.642,1.6421,1.642,1.6421,35200000.0
2007-05-21 14:53:00,1.6422,1.6423,1.642,1.642,32000000.0
2007-05-21 14:54:00,1.642,1.6422,1.6418,1.6421,86900000.0
2007-05-21 14:55:00,1.6422,1.6422,1.6418,1.642,319199999.0
2007-05-21 14:56:00,1.642,1.6422,1.6419,1.6422,64000000.0
2007-05-21 14:57:00,1.6423,1.6424,1.6421,1.6422,106400000.0
2007-05-21 14:58:00,1.6422,1.6424,1.6421,1.6423,229099999.0
2007-05-21 14:59:00,1.6422,1.6424,1.642,1.642,282899998.0
2007-05-21 15:00:00,1.6422,1.6423,1.6419,1.6421,176699999.0
2007-05-21 15:01:00,1.6422,1.6425,1.6421,1.6424,110100000.0
2007-05-21 15:02:00,1.6423,1.6424,1.6422,1.6422,125300001.0
2007-05-21 15:03:00,1.6423,1.6424,1.642,1.6424,113700003.0
2007-05-21 15:04:00,1.6423,1.6426,1.6421,1.6424,207199999.0
2007-05-21 15:05:00,1.6424,1.6425,1.6423,1.6424,72800000.0
2007-05-21 15:06:00,1.6424,1.6424,1.6421,1.6421,70400000.0
2007-05-21 15:07:00,1.6421,1.6423,1.6421,1.6422,100499999.0
2007-05-21 15:08:00,1.6422,1.6426,1.6422,1.6426,87100000.0
2007-05-21 15:09:00,1.6425,1.6426,1.6424,1.6425,90400000.0
2007-05-21 15:10:00,1.6425,1.6428,1.6425,1.6426,108800000.0
2007-05-21 15:11:00,1.6425,1.6428,1.6424,1.6426,109600000.0
2007-05-21 15:12:00,1.6426,1.6427,1.6424,1.6425,154100000.0
2007-05-21 15:13:00,1.6425,1.6425,1.642,1.6421,111600000.0
2007-05-21 15:14:00,1.6421,1.6425,1.6421,1.6424,182700000.0
2007-05-21 15:15:00,1.6424,1.6425,1.6422,1.6424,99200000.0
2007-05-21 15:16:00,1.6424,1.6426,1.6422,1.6426,126400000.0
2007-05-21 15:17:00,1.6426,1.6426,1.6424,1.6424,115200000.0
2007-05-21 15:18:00,1.6424,1.6426,1.6422,1.6426,150000000.0
2007-05-21 15:19:00,1.6426,1.6426,1.6415,1.6415,248000000.0
2007-05-21 15:20:00,1.6415,1.642,1.6414,1.642,152000000.0
2007-05-21 15:21:00,1.6419,1.6423,1.6419,1.6423,111200000.0
2007-05-21 15:22:00,1.6423,1.6423,1.642,1.642,71700000.0
2007-05-21 15:23:00,1.642,1.6422,1.6419,1.6419,119500000.0
2007-05-21 15:24:00,1.642,1.6428,1.6418,1.6423,202300000.0
2007-05-21 15:25:00,1.6423,1.6426,1.6419,1.6422,147300000.0
2007-05-21 15:26:00,1.6421,1.6424,1.642,1.6422,162800000.0
2007-05-21 15:27:00,1.6421,1.6422,1.642,1.6421,35000000.0
2007-05-21 15:28:00,1.6421,1.6422,1.6417,1.6419,195600001.0
2007-05-21 15:29:00,1.6419,1.6423,1.6418,1.6422,301399994.0
2007-05-21 15:30:00,1.6423,1.6423,1.6418,1.6422,97700000.0
2007-05-21 15:31:00,1.6422,1.6422,1.6419,1.6421,196800000.0
2007-05-21 15:32:00,1.6421,1.6421,1.6418,1.6419,202200000.0
2007-05-21 15:33:00,1.6419,1.6422,1.6417,1.6421,180500000.0
2007-05-21 15:34:00,1.642,1.6424,1.6419,1.6423,273799996.0
2007-05-21 15:35:00,1.6423,1.6423,1.6422,1.6422,14400000.0
2007-05-21 15:36:00,1.6422,1.6425,1.6422,1.6424,172600000.0
2007-05-21 15:37:00,1.6424,1.6424,1.6422,1.6424,87900000.0
2007-05-21 15:38:00,1.6424,1.6424,1.6421,1.6423,143900000.0
2007-05-21 15:39:00,1.6422,1.6423,1.6418,1.642,213600000.0
2007-05-21 15:40:00,1.642,1.6423,1.642,1.6422,105400001.0
2007-05-21 15:41:00,1.6422,1.6423,1.6421,1.6421,96000000.0
2007-05-21 15:42:00,1.6421,1.6423,1.6421,1.6422,99700000.0
2007-05-21 15:43:00,1.6423,1.6423,1.642,1.6422,306299996.0
2007-05-21 15:44:00,1.6422,1.6426,1.6422,1.6424,133499999.0
2007-05-21 15:45:00,1.6426,1.6426,1.642,1.6422,281000001.0
2007-05-21 15:46:00,1.6422,1.6424,1.6419,1.6419,255000001.0
2007-05-21 15:47:00,1.6421,1.6423,1.6419,1.6423,215600004.0
2007-05-21 15:48:00,1.6422,1.6425,1.6421,1.6425,198300000.0
2007-05-21 15:49:00,1.6424,1.6425,1.6422,1.6422,90600000.0
2007-05-21 15:50:00,1.6421,1.6428,1.6421,1.6425,261600002.0
2007-05-21 15:51:00,1.6425,1.6428,1.6423,1.6424,313200001.0
2007-05-21 15:52:00,1.6426,1.6428,1.6424,1.6424,218100000.0
2007-05-21 15:53:00,1.6425,1.6426,1.6422,1.6422,165700000.0
2007-05-21 15:54:00,1.6424,1.6427,1.6422,1.6426,218199999.0
2007-05-21 15:55:00,1.6426,1.6426,1.6425,1.6426,91800000.0
2007-05-21 15:56:00,1.6426,1.6426,1.6424,1.6425,102300000.0
2007-05-21 15:57:00,1.6425,1.6427,1.6422,1.6424,193999999.0
2007-05-21 15:58:00,1.6425,1.6425,1.6422,1.6423,74100000.0
2007-05-21 15:59:00,1.6424,1.6428,1.6423,1.6427,172400000.0
2007-05-21 16:00:00,1.6427,1.6427,1.6422,1.6423,227800000.0
2007-05-21 16:01:00,1.6422,1.6423,1.642,1.6421,212699999.0
2007-05-21 16:02:00,1.6421,1.6424,1.6421,1.6422,273000001.0
2007-05-21 16:03:00,1.6422,1.6427,1.6422,1.6426,104700000.0
2007-05-21 16:04:00,1.6426,1.6428,1.6426,1.6426,287500005.0
2007-05-21 16:05:00,1.6426,1.643,1.6426,1.6428,175699999.0
2007-05-21 16:06:00,1.6429,1.6429,1.6425,1.6428,123300001.0
2007-05-21 16:07:00,1.6429,1.6429,1.6427,1.6428,120600000.0
2007-05-21 16:08:00,1.6428,1.6428,1.6426,1.6427,91700000.0
2007-05-21 16:09:00,1.6427,1.6429,1.6427,1.6428,60200000.0
2007-05-21 16:10:00,1.6426,1.643,1.6426,1.6429,167800000.0
2007-05-21 16:11:00,1.6429,1.643,1.6428,1.6428,57900000.0
2007-05-21 16:12:00,1.6428,1.6431,1.6427,1.643,105800000.0
2007-05-21 16:13:00,1.6428,1.6428,1.6425,1.6426,126800000.0
2007-05-21 16:14:00,1.6426,1.6428,1.6425,1.6428,29600000.0
2007-05-21 16:15:00,1.6429,1.6429,1.6428,1.6429,18600000.0
2007-05-21 16:16:00,1.6429,1.6429,1.6422,1.6425,109200000.0
2007-05-21 16:17:00,1.6425,1.6427,1.6422,1.6426,119700000.0
2007-05-21 16:18:00,1.6426,1.6426,1.6423,1.6424,67100000.0
2007-05-21 16:19:00,1.6424,1.6425,1.6421,1.6422,147200000.0
2007-05-21 16:20:00,1.6423,1.6425,1.6421,1.6424,82900000.0
2007-05-21 16:21:00,1.6424,1.6427,1.6424,1.6426,45200000.0
2007-05-21 16:22:00,1.6426,1.6428,1.6426,1.6427,31200000.0
2007-05-21 16:23:00,1.6427,1.6428,1.6424,1.6426,151000000.0
2007-05-21 16:24:00,1.6427,1.6428,1.6427,1.6427,16800000.0
2007-05-21 16:25:00,1.6427,1.6428,1.6427,1.6427,45500000.0
2007-05-21 16:26:00,1.6427,1.643,1.6427,1.6429,154900000.0
2007-05-21 16:27:00,1.643,1.6431,1.6429,1.6431,83200000.0
2007-05-21 16:28:00,1.6431,1.6431,1.6426,1.6429,211900001.0
2007-05-21 16:29:00,1.6429,1.6433,1.6429,1.6432,52500000.0
2007-05-21 16:30:00,1.6432,1.6433,1.6428,1.6429,192200001.0
2007-05-21 16:31:00,1.643,1.6431,1.6429,1.6431,87900000.0
2007-05-21 16:32:00,1.6431,1.6433,1.6429,1.6433,164699998.0
2007-05-21 16:33:00,1.6432,1.6432,1.6429,1.6429,114700000.0
2007-05-21 16:34:00,1.6429,1.643,1.6427,1.6429,156799999.0
2007-05-21 16:35:00,1.6429,1.643,1.6427,1.6428,126599999.0
2007-05-21 16:36:00,1.6429,1.643,1.6428,1.643,86400000.0
2007-05-21 16:37:00,1.643,1.643,1.6429,1.643,63900000.0
2007-05-21 16:38:00,1.643,1.643,1.6426,1.6427,37300000.0
2007-05-21 16:39:00,1.6426,1.6428,1.6426,1.6426,67200000.0
2007-05-21 16:40:00,1.6427,1.6427,1.6421,1.6423,125599999.0
2007-05-21 16:41:00,1.6423,1.6423,1.6418,1.6418,373699995.0
2007-05-21 16:42:00,1.6417,1.642,1.6414,1.6415,203100000.0
2007-05-21 16:43:00,1.6415,1.6417,1.6413,1.6415,140100000.0
2007-05-21 16:44:00,1.6415,1.6417,1.6413,1.6414,218799999.0
2007-05-21 16:45:00,1.6414,1.6417,1.6413,1.6413,437000003.0
2007-05-21 16:46:00,1.6414,1.6415,1.6412,1.6412,139799999.0
2007-05-21 16:47:00,1.6412,1.6413,1.641,1.6413,198400000.0
2007-05-21 16:48:00,1.6413,1.6415,1.6411,1.6413,175899999.0
2007-05-21 16:49:00,1.6412,1.6416,1.6412,1.6415,194199999.0
2007-05-21 16:50:00,1.6415,1.6417,1.6415,1.6416,152500000.0
2007-05-21 16:51:00,1.6416,1.6419,1.6416,1.6417,121500000.0
2007-05-21 16:52:00,1.6417,1.6418,1.6415,1.6415,103200000.0
2007-05-21 16:53:00,1.6415,1.642,1.6415,1.6415,338699995.0
2007-05-21 16:54:00,1.6416,1.6416,1.641,1.6411,259800002.0
2007-05-21 16:55:00,1.6411,1.6416,1.6409,1.6411,152400000.0
2007-05-21 16:56:00,1.6411,1.6415,1.6411,1.6413,117199999.0
2007-05-21 16:57:00,1.6414,1.6419,1.6414,1.6417,117600000.0
2007-05-21 16:58:00,1.6417,1.6419,1.6416,1.6417,146900000.0
2007-05-21 16:59:00,1.6416,1.6416,1.6405,1.6408,360999997.0
2007-05-21 17:00:00,1.6408,1.6412,1.6407,1.6412,268600000.0
2007-05-21 17:01:00,1.6411,1.6413,1.6407,1.6407,289500000.0
2007-05-21 17:02:00,1.6406,1.6411,1.6406,1.6409,241000000.0
2007-05-21 17:03:00,1.6409,1.6411,1.6405,1.6405,217399998.0
2007-05-21 17:04:00,1.6404,1.6406,1.6401,1.6403,334299996.0
2007-05-21 17:05:00,1.6403,1.6407,1.6402,1.6402,188400000.0
2007-05-21 17:06:00,1.6401,1.6407,1.6401,1.6404,251500000.0
2007-05-21 17:07:00,1.6404,1.6407,1.6403,1.6406,254200000.0
2007-05-21 17:08:00,1.6406,1.6408,1.6404,1.6407,270800000.0
2007-05-21 17:09:00,1.6407,1.6409,1.6405,1.6405,266299999.0
2007-05-21 17:10:00,1.6405,1.6407,1.6403,1.6405,243600000.0
2007-05-21 17:11:00,1.6405,1.6405,1.6401,1.6403,103400001.0
2007-05-21 17:12:00,1.6405,1.6409,1.6405,1.6406,137200000.0
2007-05-21 17:13:00,1.6407,1.6408,1.6406,1.6406,193700000.0
2007-05-21 17:14:00,1.6407,1.6411,1.6407,1.6411,123900000.0
2007-05-21 17:15:00,1.641,1.6411,1.6408,1.6411,117199998.0
2007-05-21 17:16:00,1.6412,1.6413,1.641,1.6412,131700000.0
2007-05-21 17:17:00,1.6413,1.6413,1.6409,1.641,198700000.0
2007-05-21 17:18:00,1.641,1.641,1.641,1.641,7100000.0
2007-05-21 17:19:00,1.6412,1.6412,1.641,1.641,37800000.0
2007-05-21 17:20:00,1.641,1.641,1.641,1.641,11800000.0
2007-05-21 17:21:00,1.641,1.641,1.641,1.641,33100000.0
2007-05-21 17:22:00,1.641,1.641,1.641,1.641,70600000.0
2007-05-21 17:23:00,1.641,1.6411,1.6407,1.6411,219900000.0
2007-05-21 17:24:00,1.6411,1.6414,1.6411,1.6413,174400000.0
2007-05-21 17:25:00,1.6413,1.6413,1.641,1.6411,264299999.0
2007-05-21 17:26:00,1.641,1.6412,1.6408,1.641,365400000.0
2007-05-21 17:27:00,1.641,1.6411,1.6408,1.641,406500001.0
2007-05-21 17:28:00,1.6411,1.6412,1.6408,1.6411,345800000.0
2007-05-21 17:29:00,1.6411,1.6412,1.6407,1.641,79200000.0
2007-05-21 17:31:00,1.641,1.641,1.6407,1.6407,48400000.0
2007-05-21 17:32:00,1.6407,1.6408,1.6406,1.6406,94900000.0
2007-05-21 17:33:00,1.6407,1.6408,1.6407,1.6407,43900000.0
2007-05-21 17:34:00,1.6407,1.6408,1.6405,1.6405,175300000.0
2007-05-21 17:35:00,1.6405,1.6407,1.6404,1.6405,279899999.0
2007-05-21 17:36:00,1.6404,1.6407,1.6402,1.6407,218000000.0
2007-05-21 17:37:00,1.6407,1.6407,1.6406,1.6407,59800000.0
2007-05-21 17:38:00,1.6407,1.6408,1.6405,1.6406,122900000.0
2007-05-21 17:39:00,1.6407,1.6407,1.6406,1.6406,7200000.0
2007-05-21 17:40:00,1.6406,1.6407,1.6402,1.6403,234500000.0
2007-05-21 17:41:00,1.6402,1.6406,1.64,1.6401,152200000.0
2007-05-21 17:42:00,1.6401,1.6404,1.6401,1.6403,109600000.0
2007-05-21 17:43:00,1.6404,1.6406,1.6404,1.6406,44000000.0
2007-05-21 17:44:00,1.6406,1.6406,1.6406,1.6406,54400000.0
2007-05-21 17:45:00,1.6406,1.6406,1.6404,1.6404,34400000.0
2007-05-21 17:46:00,1.6405,1.6406,1.6403,1.6404,75200000.0
2007-05-21 17:47:00,1.6404,1.6406,1.6403,1.6405,215200000.0
2007-05-21 17:48:00,1.6405,1.641,1.6405,1.641,120000000.0
2007-05-21 17:49:00,1.641,1.641,1.6405,1.6405,62100000.0
2007-05-21 17:50:00,1.6405,1.6407,1.6405,1.6406,44300000.0
2007-05-21 17:51:00,1.6406,1.6407,1.6405,1.6405,41500000.0
2007-05-21 17:52:00,1.6406,1.6409,1.6406,1.6407,106600000.0
2007-05-21 17:53:00,1.6406,1.6408,1.6406,1.6407,151500000.0
2007-05-21 17:54:00,1.6407,1.641,1.6407,1.6409,222100002.0
2007-05-21 17:55:00,1.6409,1.6409,1.6405,1.6406,162400000.0
2007-05-21 17:56:00,1.6406,1.6406,1.6403,1.6405,79100000.0
2007-05-21 17:57:00,1.6404,1.6406,1.6404,1.6406,18400000.0
2007-05-21 17:58:00,1.6407,1.6409,1.6407,1.6407,66400000.0
2007-05-21 17:59:00,1.6407,1.6411,1.6407,1.6411,79900000.0
2007-05-21 18:00:00,1.6411,1.6412,1.6409,1.6409,192800000.0
2007-05-21 18:01:00,1.6408,1.6409,1.6406,1.6409,110500000.0
2007-05-21 18:02:00,1.6409,1.6409,1.6405,1.6406,83200000.0
2007-05-21 18:03:00,1.6406,1.6406,1.6404,1.6406,80100000.0
2007-05-21 18:04:00,1.6406,1.6407,1.6403,1.6403,71900000.0
2007-05-21 18:05:00,1.6402,1.6404,1.64,1.6402,201800000.0
2007-05-21 18:06:00,1.6402,1.6406,1.6399,1.6402,369600000.0
2007-05-21 18:07:00,1.6401,1.6403,1.6398,1.6401,244300000.0
2007-05-21 18:08:00,1.6401,1.6401,1.6399,1.64,96000000.0
2007-05-21 18:09:00,1.64,1.6402,1.6399,1.6401,129500000.0
2007-05-21 18:10:00,1.6401,1.6403,1.64,1.6402,224400000.0
2007-05-21 18:11:00,1.6402,1.6405,1.6401,1.6405,192800000.0
2007-05-21 18:12:00,1.6405,1.6408,1.6404,1.6406,151900000.0
2007-05-21 18:13:00,1.6407,1.6407,1.6403,1.6404,236900000.0
2007-05-21 18:14:00,1.6405,1.6405,1.6404,1.6404,47200000.0
2007-05-21 18:15:00,1.6404,1.6404,1.6402,1.6403,101100002.0
2007-05-21 18:16:00,1.6403,1.6408,1.6403,1.6406,103700000.0
2007-05-21 18:17:00,1.6406,1.6407,1.6405,1.6405,94200000.0
2007-05-21 18:18:00,1.6405,1.6407,1.6405,1.6407,46700000.0
2007-05-21 18:19:00,1.6407,1.6408,1.6406,1.6407,120000000.0
2007-05-21 18:20:00,1.6407,1.6407,1.6405,1.6405,40700000.0
2007-05-21 18:21:00,1.6405,1.6408,1.6404,1.6408,141600000.0
2007-05-21 18:22:00,1.6408,1.6408,1.6407,1.6407,48800000.0
2007-05-21 18:23:00,1.6407,1.6408,1.6407,1.6408,23200000.0
2007-05-21 18:24:00,1.6408,1.641,1.6408,1.641,6400000.0
2007-05-21 18:25:00,1.641,1.641,1.6408,1.6408,43200000.0
2007-05-21 18:26:00,1.6408,1.6408,1.6407,1.6407,12800000.0
2007-05-21 18:27:00,1.6408,1.6408,1.6406,1.6407,83700000.0
2007-05-21 18:28:00,1.6407,1.6408,1.6407,1.6408,46400000.0
2007-05-21 18:29:00,1.6408,1.6409,1.6408,1.6408,17600000.0
2007-05-21 18:30:00,1.6408,1.6408,1.6406,1.6407,86400000.0
2007-05-21 18:31:00,1.6406,1.6408,1.6406,1.6407,40000000.0
2007-05-21 18:32:00,1.6406,1.6408,1.6406,1.6408,70300000.0
2007-05-21 18:33:00,1.6408,1.6412,1.6407,1.641,310400000.0
2007-05-21 18:34:00,1.6409,1.641,1.6406,1.6406,103800000.0
2007-05-21 18:35:00,1.6407,1.6409,1.6406,1.6406,54900000.0
2007-05-21 18:36:00,1.6408,1.6408,1.6408,1.6408,4800000.0
2007-05-21 18:37:00,1.6408,1.6408,1.6406,1.6406,16800000.0
2007-05-21 18:38:00,1.6406,1.6408,1.6406,1.6408,50400000.0
2007-05-21 18:39:00,1.641,1.641,1.6408,1.6408,104000000.0
2007-05-21 18:40:00,1.6409,1.641,1.6406,1.6408,213099999.0
2007-05-21 18:41:00,1.641,1.641,1.6408,1.641,118900000.0
2007-05-21 18:42:00,1.6409,1.6411,1.6408,1.641,85500000.0
2007-05-21 18:43:00,1.641,1.6411,1.6408,1.641,116000000.0
2007-05-21 18:44:00,1.641,1.641,1.6408,1.6409,106400000.0
2007-05-21 18:45:00,1.6409,1.6409,1.6408,1.6408,30400000.0
2007-05-21 18:46:00,1.6409,1.6409,1.6408,1.6408,36800000.0
2007-05-21 18:47:00,1.6409,1.6409,1.6408,1.6408,7200000.0
2007-05-21 18:48:00,1.6409,1.641,1.6408,1.6409,65700000.0
2007-05-21 18:49:00,1.6409,1.641,1.6409,1.6409,66400000.0
2007-05-21 18:50:00,1.6409,1.6413,1.6409,1.6411,153500000.0
2007-05-21 18:51:00,1.6411,1.6414,1.6411,1.6412,227100000.0
2007-05-21 18:52:00,1.6412,1.6412,1.6406,1.6408,191200000.0
2007-05-21 18:53:00,1.6408,1.641,1.6407,1.641,128000000.0
2007-05-21 18:54:00,1.6409,1.6411,1.6406,1.6406,260600000.0
2007-05-21 18:55:00,1.6407,1.641,1.6403,1.6405,436200000.0
2007-05-21 18:56:00,1.6404,1.6404,1.6402,1.6404,109200000.0
2007-05-21 18:57:00,1.6403,1.6407,1.6403,1.6403,139200000.0
2007-05-21 18:58:00,1.6404,1.6407,1.6404,1.6404,116200000.0
2007-05-21 18:59:00,1.6404,1.6406,1.6403,1.6404,399500000.0
2007-05-21 19:00:00,1.6404,1.6409,1.6403,1.6408,375800000.0
2007-05-21 19:01:00,1.6408,1.6408,1.6405,1.6407,89400000.0
2007-05-21 19:02:00,1.6408,1.6408,1.6406,1.6407,63100000.0
2007-05-21 19:03:00,1.6407,1.641,1.6406,1.641,158400000.0
2007-05-21 19:04:00,1.641,1.6414,1.6409,1.6412,168400000.0
2007-05-21 19:05:00,1.6412,1.6416,1.6409,1.6414,353100000.0
2007-05-21 19:06:00,1.6414,1.6414,1.6411,1.6412,129900000.0
2007-05-21 19:07:00,1.6411,1.6414,1.6411,1.6413,89300000.0
2007-05-21 19:08:00,1.6413,1.6413,1.6407,1.6407,251700000.0
2007-05-21 19:09:00,1.6406,1.6407,1.6401,1.6406,300100000.0
2007-05-21 19:10:00,1.6406,1.6406,1.6399,1.6401,344100001.0
2007-05-21 19:11:00,1.6402,1.6403,1.6399,1.6401,324500001.0
2007-05-21 19:12:00,1.6402,1.6403,1.6399,1.6401,358000000.0
2007-05-21 19:13:00,1.6402,1.6404,1.64,1.6401,190100000.0
2007-05-21 19:14:00,1.6401,1.6402,1.6397,1.6399,309700000.0
2007-05-21 19:15:00,1.6399,1.6399,1.6396,1.6398,283600000.0
2007-05-21 19:16:00,1.6398,1.6399,1.6398,1.6398,103900000.0
2007-05-21 19:17:00,1.6398,1.6399,1.6393,1.6394,206900004.0
2007-05-21 19:18:00,1.6394,1.6397,1.6392,1.6395,445800000.0
2007-05-21 19:19:00,1.6395,1.6397,1.6395,1.6397,53500000.0
2007-05-21 19:20:00,1.6397,1.6399,1.6397,1.6397,238300000.0
2007-05-21 19:21:00,1.6397,1.6399,1.6395,1.6395,294000000.0
2007-05-21 19:22:00,1.6395,1.6397,1.6394,1.6395,129200000.0
2007-05-21 19:23:00,1.6396,1.6396,1.6393,1.6393,180400000.0
2007-05-21 19:24:00,1.6393,1.6395,1.6391,1.6392,249200000.0
2007-05-21 19:25:00,1.6392,1.6392,1.6392,1.6392,23800000.0
2007-05-21 19:26:00,1.6392,1.6392,1.6386,1.6388,306000000.0
2007-05-21 19:27:00,1.6388,1.6391,1.6386,1.6387,325399996.0
2007-05-21 19:28:00,1.6389,1.6389,1.6387,1.6388,182299996.0
2007-05-21 19:29:00,1.6391,1.6391,1.6389,1.6389,49800000.0
2007-05-21 19:30:00,1.639,1.639,1.6388,1.639,44500000.0
2007-05-21 19:31:00,1.639,1.639,1.639,1.639,15200000.0
2007-05-21 19:32:00,1.639,1.6392,1.639,1.6391,69000000.0
2007-05-21 19:33:00,1.6391,1.6392,1.6391,1.6392,131500000.0
2007-05-21 19:34:00,1.6392,1.6392,1.639,1.639,144000000.0
2007-05-21 19:35:00,1.6391,1.6393,1.6391,1.6393,181200000.0
2007-05-21 19:36:00,1.6393,1.6395,1.6392,1.6394,114100000.0
2007-05-21 19:37:00,1.6394,1.6395,1.6393,1.6394,148800000.0
2007-05-21 19:38:00,1.6394,1.6394,1.6392,1.6393,70900000.0
2007-05-21 19:39:00,1.6393,1.6394,1.6392,1.6394,87000000.0
2007-05-21 19:40:00,1.6394,1.6395,1.6394,1.6394,57400000.0
2007-05-21 19:41:00,1.6394,1.6394,1.6391,1.6391,152300000.0
2007-05-21 19:42:00,1.6392,1.6392,1.639,1.6392,60000000.0
2007-05-21 19:43:00,1.6391,1.6393,1.6391,1.6393,31100000.0
2007-05-21 19:44:00,1.6393,1.6393,1.6393,1.6393,4800000.0
2007-05-21 19:45:00,1.6393,1.6394,1.639,1.6392,53500000.0
2007-05-21 19:46:00,1.639,1.6393,1.639,1.639,73500000.0
2007-05-21 19:47:00,1.6392,1.6393,1.6391,1.6391,189800000.0
2007-05-21 19:48:00,1.6393,1.6394,1.639,1.639,213400000.0
2007-05-21 19:49:00,1.639,1.6394,1.639,1.6393,143200000.0
2007-05-21 19:50:00,1.6393,1.6393,1.6392,1.6392,121700000.0
2007-05-21 19:51:00,1.6392,1.6394,1.6392,1.6393,116900000.0
2007-05-21 19:52:00,1.6393,1.6393,1.6392,1.6393,31400000.0
2007-05-21 19:53:00,1.6392,1.6395,1.6392,1.6395,32400000.0
2007-05-21 19:54:00,1.6396,1.6396,1.6394,1.6394,16000000.0
2007-05-21 19:55:00,1.6395,1.6396,1.6393,1.6395,104900000.0
2007-05-21 19:56:00,1.6395,1.6395,1.6395,1.6395,10400000.0
2007-05-21 19:57:00,1.6394,1.6394,1.6393,1.6393,47200000.0
2007-05-21 19:58:00,1.6393,1.6393,1.6391,1.6391,100800000.0
2007-05-21 19:59:00,1.6392,1.6394,1.6389,1.6389,117600000.0
2007-05-21 20:00:00,1.6389,1.639,1.6388,1.6388,127600000.0
2007-05-21 20:01:00,1.6389,1.6389,1.6388,1.6389,41600000.0
2007-05-21 20:02:00,1.6389,1.639,1.6386,1.6389,210800000.0
2007-05-21 20:03:00,1.639,1.6391,1.639,1.6391,46100000.0
2007-05-21 20:04:00,1.6391,1.6391,1.639,1.6391,38200000.0
2007-05-21 20:05:00,1.6391,1.6391,1.6388,1.6389,75900000.0
2007-05-21 20:06:00,1.6389,1.639,1.6388,1.6389,152800000.0
2007-05-21 20:07:00,1.6389,1.639,1.6388,1.6388,254900000.0
2007-05-21 20:08:00,1.6389,1.6392,1.6389,1.6392,130100000.0
2007-05-21 20:09:00,1.6393,1.6393,1.639,1.639,129900000.0
2007-05-21 20:10:00,1.6391,1.6391,1.6391,1.6391,98900000.0
2007-05-21 20:11:00,1.6392,1.6392,1.6391,1.6391,69000000.0
2007-05-21 20:12:00,1.6391,1.6391,1.6388,1.6388,89200000.0
2007-05-21 20:13:00,1.6387,1.6388,1.6386,1.6388,146200001.0
2007-05-21 20:14:00,1.6388,1.6388,1.6385,1.6385,132700000.0
2007-05-21 20:15:00,1.6386,1.6386,1.6385,1.6385,76800000.0
2007-05-21 20:16:00,1.6387,1.6387,1.6384,1.6384,67000000.0
2007-05-21 20:17:00,1.6385,1.6386,1.6384,1.6384,48600000.0
2007-05-21 20:18:00,1.6385,1.6387,1.6384,1.6386,124900000.0
2007-05-21 20:19:00,1.6386,1.6387,1.6386,1.6386,38000000.0
2007-05-21 20:20:00,1.6386,1.6387,1.6386,1.6386,26200000.0
2007-05-21 20:21:00,1.6386,1.6386,1.6383,1.6383,162500000.0
2007-05-21 20:22:00,1.6383,1.6386,1.6383,1.6384,92500000.0
2007-05-21 20:23:00,1.6384,1.6386,1.6384,1.6386,30300000.0
2007-05-21 20:24:00,1.6386,1.6386,1.6385,1.6385,6400000.0
2007-05-21 20:26:00,1.6385,1.6385,1.6384,1.6385,18400000.0
2007-05-21 20:27:00,1.6385,1.6386,1.6385,1.6385,35100000.0
2007-05-21 20:28:00,1.6385,1.6386,1.6385,1.6385,15200000.0
2007-05-21 20:29:00,1.6385,1.6385,1.6376,1.6379,129500000.0
2007-05-21 20:30:00,1.638,1.638,1.6376,1.6377,129600000.0
2007-05-21 20:31:00,1.6378,1.638,1.6378,1.638,59800000.0
2007-05-21 20:32:00,1.6381,1.6382,1.6379,1.6382,155600000.0
2007-05-21 20:33:00,1.6382,1.6382,1.6381,1.6381,22400000.0
2007-05-21 20:34:00,1.6383,1.6383,1.6381,1.6383,49700000.0
2007-05-21 20:35:00,1.6383,1.6383,1.6382,1.6382,50900000.0
2007-05-21 20:36:00,1.6382,1.6382,1.6382,1.6382,800000.0
2007-05-21 20:37:00,1.6383,1.6387,1.6382,1.6386,121000000.0
2007-05-21 20:38:00,1.6385,1.6386,1.6382,1.6383,113100000.0
2007-05-21 20:39:00,1.6384,1.6384,1.6381,1.6381,46400000.0
2007-05-21 20:40:00,1.638,1.6382,1.638,1.638,93600000.0
2007-05-21 20:41:00,1.638,1.638,1.6379,1.638,72800000.0
2007-05-21 20:42:00,1.638,1.638,1.6378,1.6378,17600000.0
2007-05-21 20:43:00,1.6379,1.638,1.6378,1.6378,30100000.0
2007-05-21 20:44:00,1.638,1.6381,1.638,1.638,19200000.0
2007-05-21 20:45:00,1.638,1.638,1.638,1.638,12800000.0
2007-05-21 20:46:00,1.638,1.638,1.6379,1.6379,20800000.0
2007-05-21 20:47:00,1.6381,1.6382,1.6378,1.638,213600001.0
2007-05-21 20:48:00,1.638,1.638,1.6378,1.6379,66200001.0
2007-05-21 20:49:00,1.6379,1.6379,1.6379,1.6379,1600000.0
2007-05-21 20:50:00,1.6379,1.6379,1.6377,1.6377,37600000.0
2007-05-21 20:51:00,1.6378,1.6379,1.6376,1.6379,82400000.0
2007-05-21 20:52:00,1.6379,1.6382,1.6378,1.638,357400000.0
2007-05-21 20:53:00,1.6379,1.638,1.6379,1.638,103300000.0
2007-05-21 20:54:00,1.638,1.638,1.6378,1.6378,138500001.0
2007-05-21 20:55:00,1.6378,1.6379,1.6376,1.6376,230400000.0
2007-05-21 20:56:00,1.6377,1.6378,1.6374,1.6376,372399999.0
2007-05-21 20:57:00,1.6376,1.6381,1.6376,1.638,111300000.0
2007-05-21 20:58:00,1.6378,1.638,1.6376,1.6376,51200000.0
2007-05-21 20:59:00,1.6376,1.6379,1.6375,1.6376,167200000.0
2007-05-21 21:00:00,1.6377,1.638,1.6376,1.6378,296200002.0
2007-05-21 21:01:00,1.6378,1.6378,1.6377,1.6378,126699999.0
2007-05-21 21:02:00,1.6378,1.638,1.6378,1.6379,134499999.0
2007-05-21 21:03:00,1.638,1.6381,1.6379,1.6379,66699999.0
2007-05-21 21:04:00,1.638,1.638,1.6379,1.6379,27700000.0
2007-05-21 21:05:00,1.638,1.638,1.6379,1.6379,43200000.0
2007-05-21 21:06:00,1.6379,1.638,1.6379,1.6379,265799998.0
2007-05-21 21:07:00,1.6381,1.6382,1.6381,1.6382,16000000.0
2007-05-21 21:08:00,1.6382,1.6382,1.638,1.6381,61600000.0
2007-05-21 21:09:00,1.6381,1.6383,1.638,1.6383,195100000.0
2007-05-21 21:10:00,1.6382,1.6384,1.6379,1.6383,305699999.0
2007-05-21 21:11:00,1.6383,1.6384,1.6382,1.6384,40000000.0
2007-05-21 21:12:00,1.6384,1.6385,1.6382,1.6385,342899998.0
2007-05-21 21:13:00,1.6385,1.6385,1.6382,1.6383,88400000.0
2007-05-21 21:14:00,1.6382,1.6383,1.6379,1.6382,120600000.0
2007-05-21 21:15:00,1.6381,1.6381,1.6379,1.638,101199997.0
2007-05-21 21:16:00,1.6381,1.6381,1.638,1.6381,152599998.0
2007-05-21 21:17:00,1.6382,1.6382,1.6381,1.6382,31200000.0
2007-05-21 21:18:00,1.6382,1.6383,1.6382,1.6383,24500000.0
2007-05-21 21:19:00,1.6383,1.6383,1.6382,1.6382,15000000.0
2007-05-21 21:20:00,1.6382,1.6383,1.6382,1.6383,10300000.0
2007-05-21 21:21:00,1.6384,1.6384,1.6381,1.6381,80400000.0
2007-05-21 21:22:00,1.6381,1.6383,1.638,1.6382,140700003.0
2007-05-21 21:23:00,1.6381,1.6383,1.6381,1.6382,106900001.0
2007-05-21 21:24:00,1.6382,1.6386,1.6382,1.6386,145199998.0
2007-05-21 21:25:00,1.6386,1.6386,1.6383,1.6383,69200001.0
2007-05-21 21:26:00,1.6384,1.6385,1.6384,1.6384,24800000.0
2007-05-21 21:27:00,1.6385,1.6385,1.6384,1.6385,39200000.0
2007-05-21 21:28:00,1.6385,1.6386,1.6385,1.6386,55200000.0
2007-05-21 21:29:00,1.6386,1.6386,1.6383,1.6386,96900000.0
2007-05-21 21:30:00,1.6385,1.6386,1.6385,1.6386,26200000.0
2007-05-21 21:31:00,1.6386,1.6386,1.6386,1.6386,6400000.0
2007-05-21 21:32:00,1.6386,1.6386,1.6385,1.6385,16800000.0
2007-05-21 21:33:00,1.6385,1.6385,1.6384,1.6384,19100000.0
2007-05-21 21:34:00,1.6385,1.6385,1.6384,1.6384,32000000.0
2007-05-21 21:36:00,1.6384,1.6385,1.6384,1.6385,26400000.0
2007-05-21 21:37:00,1.6385,1.6386,1.6385,1.6386,20000000.0
2007-05-21 21:38:00,1.6383,1.6385,1.6383,1.6385,91200000.0
2007-05-21 21:39:00,1.6386,1.6386,1.6386,1.6386,2400000.0
2007-05-21 21:40:00,1.6386,1.6386,1.6385,1.6386,27200000.0
2007-05-21 21:41:00,1.6387,1.6387,1.6386,1.6387,25600000.0
2007-05-21 21:42:00,1.6387,1.6388,1.6387,1.6387,98500000.0
2007-05-21 21:43:00,1.6387,1.6388,1.6386,1.6388,118200000.0
2007-05-21 21:44:00,1.6388,1.6388,1.6386,1.6386,39200000.0
2007-05-21 21:45:00,1.6386,1.6387,1.6385,1.6385,69200000.0
2007-05-21 21:46:00,1.6386,1.6387,1.6385,1.6386,42200000.0
2007-05-21 21:47:00,1.6386,1.6386,1.6386,1.6386,3200000.0
2007-05-21 21:48:00,1.6386,1.6386,1.6386,1.6386,8000000.0
2007-05-21 21:50:00,1.6386,1.6386,1.6386,1.6386,1600000.0
2007-05-21 21:51:00,1.6386,1.6386,1.6384,1.6385,58500000.0
2007-05-21 21:52:00,1.6385,1.6386,1.6385,1.6385,61200000.0
2007-05-21 21:53:00,1.6385,1.6387,1.6385,1.6387,233599997.0
2007-05-21 21:54:00,1.6387,1.6388,1.6384,1.6385,154600000.0
2007-05-21 21:55:00,1.6385,1.6386,1.6384,1.6386,218700000.0
2007-05-21 21:56:00,1.6386,1.6386,1.6386,1.6386,105300000.0
2007-05-21 21:57:00,1.6386,1.6386,1.6384,1.6384,131599999.0
2007-05-21 21:58:00,1.6384,1.6386,1.6384,1.6386,94499999.0
2007-05-21 21:59:00,1.6386,1.6386,1.6385,1.6386,41400000.0
2007-05-21 22:00:00,1.6386,1.6386,1.6384,1.6385,23300000.0
2007-05-21 22:01:00,1.6385,1.6385,1.6383,1.6383,24800000.0
2007-05-21 22:02:00,1.6383,1.6384,1.6383,1.6383,13600000.0
2007-05-21 22:03:00,1.6383,1.6385,1.6383,1.6385,21600000.0
2007-05-21 22:04:00,1.6385,1.6385,1.6384,1.6385,5600000.0
2007-05-21 22:06:00,1.6381,1.6381,1.6381,1.6381,4800000.0
2007-05-21 22:07:00,1.6385,1.6385,1.6385,1.6385,4800000.0
2007-05-21 22:08:00,1.6385,1.6385,1.6384,1.6385,19200000.0
2007-05-21 22:09:00,1.6385,1.6387,1.6385,1.6386,13600000.0
2007-05-21 22:10:00,1.6386,1.6387,1.6385,1.6387,28700000.0
2007-05-21 22:11:00,1.6386,1.6387,1.6385,1.6385,22400000.0
2007-05-21 22:12:00,1.6385,1.6385,1.6381,1.6382,36000000.0
2007-05-21 22:13:00,1.6383,1.6383,1.6381,1.6381,31200000.0
2007-05-21 22:14:00,1.6382,1.6382,1.6381,1.6381,35200000.0
2007-05-21 22:15:00,1.6382,1.6382,1.6382,1.6382,16800000.0
2007-05-21 22:16:00,1.6381,1.6381,1.6381,1.6381,1600000.0
2007-05-21 22:17:00,1.6381,1.6381,1.6378,1.638,16800000.0
2007-05-21 22:18:00,1.638,1.6381,1.638,1.638,25400000.0
2007-05-21 22:19:00,1.6381,1.6381,1.638,1.638,12800000.0
2007-05-21 22:20:00,1.638,1.6382,1.638,1.6381,31700000.0
2007-05-21 22:21:00,1.6381,1.6382,1.6379,1.638,90100000.0
2007-05-21 22:22:00,1.638,1.638,1.6379,1.6379,28700000.0
2007-05-21 22:23:00,1.638,1.6382,1.638,1.6382,22300000.0
2007-05-21 22:24:00,1.6378,1.6378,1.6377,1.6377,20000000.0
2007-05-21 22:25:00,1.6382,1.6383,1.6382,1.6383,20000000.0
2007-05-21 22:26:00,1.6381,1.6382,1.638,1.638,26400000.0
2007-05-21 22:27:00,1.6381,1.6382,1.6381,1.6381,7200000.0
2007-05-21 22:28:00,1.6382,1.6383,1.6381,1.6383,35200000.0
2007-05-21 22:29:00,1.6383,1.6383,1.6381,1.6383,22400000.0
2007-05-21 22:30:00,1.6383,1.6384,1.638,1.6383,91400000.0
2007-05-21 22:31:00,1.6384,1.6384,1.638,1.638,42500000.0
2007-05-21 22:32:00,1.638,1.6383,1.6379,1.6383,35600000.0
2007-05-21 22:33:00,1.6383,1.6383,1.6382,1.6383,5600000.0
2007-05-21 22:34:00,1.6383,1.6383,1.6381,1.6381,6400000.0
2007-05-21 22:35:00,1.638,1.6381,1.638,1.6381,11200000.0
2007-05-21 22:36:00,1.6381,1.6382,1.638,1.638,12800000.0
2007-05-21 22:37:00,1.6382,1.6382,1.6379,1.6379,11200000.0
2007-05-21 22:38:00,1.638,1.6384,1.638,1.6384,111900000.0
2007-05-21 22:39:00,1.6384,1.6388,1.6383,1.6387,75500000.0
2007-05-21 22:40:00,1.6386,1.6387,1.6385,1.6385,75600000.0
2007-05-21 22:41:00,1.6386,1.6386,1.6383,1.6386,90900000.0
2007-05-21 22:42:00,1.6386,1.6386,1.6383,1.6385,56300000.0
2007-05-21 22:43:00,1.6385,1.6386,1.6385,1.6385,40800000.0
2007-05-21 22:44:00,1.6385,1.6386,1.6384,1.6384,32700000.0
2007-05-21 22:45:00,1.6383,1.6384,1.6383,1.6384,1600000.0
2007-05-21 22:46:00,1.6386,1.6386,1.6386,1.6386,1600000.0
2007-05-21 22:47:00,1.6386,1.6386,1.6385,1.6385,25600000.0
2007-05-21 22:48:00,1.6385,1.6385,1.6384,1.6385,22400000.0
2007-05-21 22:49:00,1.6387,1.6388,1.638,1.638,112000000.0
2007-05-21 22:50:00,1.6376,1.6384,1.6373,1.6383,513799999.0
2007-05-21 22:51:00,1.6382,1.6384,1.6379,1.6382,118200000.0
2007-05-21 22:52:00,1.6382,1.6382,1.6381,1.6381,22300000.0
2007-05-21 22:53:00,1.6382,1.6382,1.6379,1.6382,78800000.0
2007-05-21 22:54:00,1.6384,1.6384,1.6382,1.6382,67000000.0
2007-05-21 22:55:00,1.6382,1.6384,1.638,1.6384,93400000.0
2007-05-21 22:56:00,1.6381,1.6388,1.638,1.6388,89000000.0
2007-05-21 22:57:00,1.6387,1.6388,1.6387,1.6388,16900000.0
2007-05-21 22:58:00,1.6387,1.6387,1.6386,1.6387,46300000.0
2007-05-21 22:59:00,1.6387,1.6387,1.6379,1.6381,72800000.0
2007-05-21 23:00:00,1.6381,1.6381,1.6377,1.6379,79800000.0
2007-05-21 23:01:00,1.6379,1.638,1.6378,1.6379,66000000.0
2007-05-21 23:02:00,1.6379,1.6379,1.6378,1.6378,69500000.0
2007-05-21 23:03:00,1.6378,1.6382,1.6377,1.6382,69500000.0
2007-05-21 23:04:00,1.6383,1.6383,1.638,1.6381,45500000.0
2007-05-21 23:05:00,1.6381,1.6384,1.6381,1.6384,13400000.0
2007-05-21 23:06:00,1.6385,1.6388,1.6385,1.6388,43900000.0
2007-05-21 23:08:00,1.6388,1.6388,1.6385,1.6388,21400000.0
2007-05-21 23:09:00,1.6385,1.6386,1.6385,1.6386,20700000.0
2007-05-21 23:10:00,1.6384,1.639,1.6384,1.639,88400000.0
2007-05-21 23:11:00,1.639,1.639,1.6388,1.6388,55000000.0
2007-05-21 23:12:00,1.6387,1.639,1.6387,1.6388,29500000.0
2007-05-21 23:13:00,1.639,1.6397,1.6389,1.6394,236700000.0
2007-05-21 23:14:00,1.6397,1.6397,1.6391,1.6391,125600001.0
2007-05-21 23:15:00,1.6391,1.6391,1.6389,1.6389,29800000.0
2007-05-21 23:16:00,1.6391,1.6392,1.6386,1.6392,73600000.0
2007-05-21 23:17:00,1.639,1.6393,1.639,1.6392,57900000.0
2007-05-21 23:18:00,1.6389,1.6395,1.6389,1.6393,38400000.0
2007-05-21 23:19:00,1.6395,1.6395,1.6393,1.6395,33000000.0
2007-05-21 23:20:00,1.6395,1.6395,1.6394,1.6395,27600000.0
2007-05-21 23:21:00,1.6395,1.6395,1.6394,1.6394,25200000.0
2007-05-21 23:22:00,1.6396,1.6396,1.6394,1.6394,49900000.0
2007-05-21 23:23:00,1.6394,1.6395,1.6394,1.6394,15700000.0
2007-05-21 23:25:00,1.6394,1.6394,1.6394,1.6394,1600000.0
2007-05-21 23:26:00,1.6393,1.6395,1.6391,1.6391,120600000.0
2007-05-21 23:27:00,1.6391,1.6393,1.639,1.6392,84000000.0
2007-05-21 23:29:00,1.6392,1.64,1.639,1.6391,110400000.0
2007-05-21 23:30:00,1.6393,1.6394,1.639,1.6391,76900000.0
2007-05-21 23:31:00,1.639,1.639,1.6388,1.6388,12600000.0
2007-05-21 23:32:00,1.6389,1.6389,1.6386,1.6386,25800000.0
2007-05-21 23:33:00,1.6388,1.6389,1.6388,1.6389,15700000.0
2007-05-21 23:34:00,1.6389,1.6389,1.6387,1.6389,54300000.0
2007-05-21 23:35:00,1.6389,1.6389,1.6388,1.6388,28100000.0
2007-05-21 23:36:00,1.6387,1.6387,1.6386,1.6386,54500000.0
2007-05-21 23:37:00,1.6385,1.6387,1.6384,1.6385,90200000.0
2007-05-21 23:38:00,1.6385,1.6388,1.6385,1.6387,101900000.0
2007-05-21 23:39:00,1.6388,1.6388,1.6385,1.6387,30200000.0
2007-05-21 23:40:00,1.6387,1.6387,1.6386,1.6386,30700000.0
2007-05-21 23:42:00,1.6387,1.6387,1.6387,1.6387,6300000.0
2007-05-21 23:43:00,1.6385,1.6385,1.6385,1.6385,11100000.0
2007-05-21 23:45:00,1.6386,1.6386,1.6384,1.6385,11100000.0
2007-05-21 23:46:00,1.6385,1.6387,1.6385,1.6386,61900000.0
2007-05-21 23:48:00,1.6386,1.6387,1.6385,1.6386,40600000.0
2007-05-21 23:49:00,1.6386,1.639,1.6385,1.639,116200000.0
2007-05-21 23:50:00,1.6389,1.6389,1.6384,1.6386,149500000.0
2007-05-21 23:51:00,1.6385,1.6387,1.6383,1.6387,70300000.0
2007-05-21 23:52:00,1.6388,1.6389,1.6388,1.6389,12700000.0
2007-05-21 23:53:00,1.6389,1.6391,1.6389,1.6391,63100000.0
2007-05-21 23:54:00,1.6391,1.6391,1.6391,1.6391,37600000.0
2007-05-21 23:55:00,1.6391,1.6391,1.6391,1.6391,9400000.0
2007-05-21 23:57:00,1.6391,1.6391,1.6391,1.6391,56400000.0
2007-05-21 23:58:00,1.6393,1.6393,1.6392,1.6392,53500000.0
2007-05-22 00:00:00,1.6392,1.6394,1.6392,1.6394,34500000.0
2007-05-22 00:01:00,1.6395,1.6395,1.6393,1.6395,47000000.0
2007-05-22 00:02:00,1.6394,1.6396,1.6394,1.6395,37900000.0
2007-05-22 00:03:00,1.6395,1.6395,1.6395,1.6395,15700000.0
2007-05-22 00:04:00,1.6397,1.6397,1.6395,1.6396,30500000.0
2007-05-22 00:05:00,1.6395,1.6395,1.6393,1.6395,18900000.0
2007-05-22 00:06:00,1.6393,1.6395,1.6393,1.6394,20500000.0
2007-05-22 00:07:00,1.6394,1.6395,1.6393,1.6393,39500000.0
2007-05-22 00:08:00,1.6393,1.6394,1.6393,1.6394,20500000.0
2007-05-22 00:09:00,1.6394,1.6395,1.6394,1.6395,11100000.0
2007-05-22 00:10:00,1.6394,1.6394,1.6393,1.6394,7900000.0
2007-05-22 00:11:00,1.6393,1.6395,1.6393,1.6395,23600000.0
2007-05-22 00:12:00,1.6394,1.6395,1.6394,1.6395,11100000.0
2007-05-22 00:13:00,1.6394,1.6395,1.6394,1.6394,56900000.0
2007-05-22 00:14:00,1.6394,1.6395,1.6393,1.6395,45600000.0
2007-05-22 00:15:00,1.6394,1.6394,1.6393,1.6393,26700000.0
2007-05-22 00:16:00,1.6393,1.6393,1.6393,1.6393,31400000.0
2007-05-22 00:17:00,1.6393,1.6394,1.6393,1.6393,24100000.0
2007-05-22 00:18:00,1.639,1.6394,1.639,1.6392,99600000.0
2007-05-22 00:19:00,1.6393,1.6393,1.6391,1.6393,61900000.0
2007-05-22 00:20:00,1.6392,1.6393,1.6391,1.6391,64100000.0
2007-05-22 00:22:00,1.6391,1.6393,1.6391,1.6393,47100000.0
2007-05-22 00:23:00,1.6393,1.6395,1.6393,1.6395,15800000.0
2007-05-22 00:25:00,1.6395,1.6395,1.6395,1.6395,7100000.0
2007-05-22 00:26:00,1.6395,1.6395,1.6395,1.6395,15800000.0
2007-05-22 00:27:00,1.6395,1.6395,1.6395,1.6395,22900000.0
2007-05-22 00:28:00,1.6395,1.6397,1.6395,1.6397,22900000.0
2007-05-22 00:29:00,1.6396,1.6397,1.6396,1.6396,45800000.0
2007-05-22 00:30:00,1.6396,1.6396,1.6396,1.6396,45500000.0
2007-05-22 00:31:00,1.6394,1.6394,1.6386,1.639,228300000.0
2007-05-22 00:32:00,1.639,1.639,1.6389,1.639,76700000.0
2007-05-22 00:34:00,1.6389,1.639,1.6387,1.639,85500000.0
2007-05-22 00:35:00,1.639,1.639,1.6387,1.6388,125100000.0
2007-05-22 00:36:00,1.639,1.639,1.6361,1.6361,244800000.0
2007-05-22 00:37:00,1.636,1.6386,1.6359,1.6383,313600000.0
2007-05-22 00:38:00,1.6382,1.6382,1.6379,1.638,60600000.0
2007-05-22 00:39:00,1.638,1.6381,1.638,1.6381,4800000.0
2007-05-22 00:40:00,1.6382,1.6384,1.6381,1.6383,133900000.0
2007-05-22 00:41:00,1.6383,1.6383,1.6379,1.6379,120100000.0
2007-05-22 00:42:00,1.6379,1.6381,1.6376,1.638,176500000.0
2007-05-22 00:43:00,1.6379,1.6387,1.6379,1.6385,160200000.0
2007-05-22 00:44:00,1.6385,1.6387,1.6383,1.6383,65900000.0
2007-05-22 00:45:00,1.6385,1.6386,1.638,1.6385,138500000.0
2007-05-22 00:46:00,1.6385,1.6385,1.6385,1.6385,73500000.0
2007-05-22 00:47:00,1.6386,1.6386,1.6386,1.6386,7100000.0
2007-05-22 00:48:00,1.6385,1.6388,1.6385,1.6388,31600000.0
2007-05-22 00:50:00,1.6388,1.6388,1.6388,1.6388,7100000.0
2007-05-22 00:51:00,1.6388,1.6388,1.6385,1.6385,120400000.0
2007-05-22 00:52:00,1.6383,1.6383,1.638,1.6383,109100000.0
2007-05-22 00:53:00,1.6385,1.6387,1.6385,1.6387,42600000.0
2007-05-22 00:54:00,1.6387,1.6389,1.6387,1.6387,77100000.0
2007-05-22 00:55:00,1.6387,1.6387,1.6384,1.6386,63900000.0
2007-05-22 00:57:00,1.6386,1.6388,1.6383,1.6388,227000000.0
2007-05-22 00:58:00,1.6386,1.6389,1.6386,1.6387,131200000.0
2007-05-22 00:59:00,1.6387,1.6392,1.6387,1.6392,29800000.0
2007-05-22 01:00:00,1.6392,1.6392,1.6387,1.6388,37900000.0
2007-05-22 01:01:00,1.6388,1.6388,1.6386,1.6387,95300000.0
2007-05-22 01:02:00,1.6389,1.6389,1.6387,1.6389,59700000.0
2007-05-22 01:03:00,1.6388,1.6388,1.6387,1.6388,26300000.0
2007-05-22 01:04:00,1.6389,1.6389,1.6389,1.6389,25500000.0
2007-05-22 01:05:00,1.6389,1.6389,1.6389,1.6389,16700000.0
2007-05-22 01:06:00,1.6387,1.6387,1.6386,1.6386,37200000.0
2007-05-22 01:07:00,1.6386,1.6387,1.6385,1.6387,27900000.0
2007-05-22 01:08:00,1.6386,1.6386,1.6382,1.6382,59200000.0
2007-05-22 01:09:00,1.6384,1.6385,1.6382,1.6384,135900000.0
2007-05-22 01:10:00,1.6385,1.6385,1.638,1.6382,84800000.0
2007-05-22 01:11:00,1.6382,1.6385,1.6382,1.6384,149900000.0
2007-05-22 01:12:00,1.6385,1.6385,1.6384,1.6384,35000000.0
2007-05-22 01:14:00,1.6384,1.6387,1.6384,1.6385,28500000.0
2007-05-22 01:15:00,1.6385,1.6387,1.6385,1.6386,16000000.0
2007-05-22 01:16:00,1.6386,1.6387,1.6384,1.6385,93100000.0
2007-05-22 01:17:00,1.6386,1.6386,1.6386,1.6386,2400000.0
2007-05-22 01:18:00,1.6386,1.6387,1.6384,1.6385,30700000.0
2007-05-22 01:19:00,1.6383,1.6386,1.638,1.6386,142900000.0
2007-05-22 01:21:00,1.6384,1.6386,1.6383,1.6386,20000000.0
2007-05-22 01:23:00,1.6383,1.6384,1.6383,1.6384,45400000.0
2007-05-22 01:24:00,1.6385,1.6386,1.6381,1.6385,128600000.0
2007-05-22 01:26:00,1.6386,1.6388,1.6385,1.6385,43900000.0
2007-05-22 01:27:00,1.6388,1.6388,1.6383,1.6385,100500000.0
2007-05-22 01:28:00,1.6386,1.6388,1.6384,1.6388,41000000.0
2007-05-22 01:29:00,1.6385,1.6388,1.6385,1.6388,13600000.0
2007-05-22 01:30:00,1.6387,1.6388,1.6387,1.6388,7300000.0
2007-05-22 01:32:00,1.6386,1.6389,1.6386,1.6389,5600000.0
2007-05-22 01:34:00,1.6387,1.6389,1.6386,1.6388,21800000.0
2007-05-22 01:35:00,1.6388,1.6389,1.6387,1.6388,33100000.0
2007-05-22 01:36:00,1.639,1.6391,1.6388,1.639,37000000.0
2007-05-22 01:37:00,1.6389,1.6391,1.6388,1.6389,77900000.0
2007-05-22 01:38:00,1.639,1.639,1.6387,1.6387,36700000.0
2007-05-22 01:39:00,1.6388,1.6389,1.6386,1.6387,70900000.0
2007-05-22 01:40:00,1.6387,1.6387,1.6386,1.6386,62000000.0
2007-05-22 01:41:00,1.6387,1.6391,1.6387,1.639,107500000.0
2007-05-22 01:42:00,1.6388,1.639,1.6386,1.6387,169400000.0
2007-05-22 01:43:00,1.6389,1.6391,1.6385,1.6388,187800000.0
2007-05-22 01:44:00,1.6385,1.6392,1.6385,1.639,123500000.0
2007-05-22 01:45:00,1.6391,1.6393,1.6389,1.6391,259000000.0
2007-05-22 01:46:00,1.6392,1.6396,1.6392,1.6395,146400000.0
2007-05-22 01:47:00,1.6396,1.6396,1.6393,1.6395,132900000.0
2007-05-22 01:48:00,1.6396,1.6397,1.6387,1.6396,221100000.0
2007-05-22 01:49:00,1.6396,1.6396,1.639,1.639,67700000.0
2007-05-22 01:50:00,1.6392,1.6395,1.639,1.6393,123000000.0
2007-05-22 01:51:00,1.6392,1.6393,1.639,1.6391,94800000.0
2007-05-22 01:52:00,1.6391,1.6393,1.6389,1.6391,74400000.0
2007-05-22 01:53:00,1.6393,1.6394,1.639,1.6392,109100000.0
2007-05-22 01:54:00,1.6393,1.6393,1.639,1.6391,145400000.0
2007-05-22 01:55:00,1.639,1.6391,1.6386,1.6389,106700000.0
2007-05-22 01:56:00,1.6389,1.6389,1.6387,1.6387,46100000.0
2007-05-22 01:57:00,1.6388,1.6388,1.6385,1.6387,122100000.0
2007-05-22 01:58:00,1.6389,1.6389,1.6388,1.6388,24800000.0
2007-05-22 01:59:00,1.6388,1.639,1.6386,1.6388,215200000.0
2007-05-22 02:00:00,1.6388,1.6391,1.6386,1.6388,218100001.0
2007-05-22 02:01:00,1.6391,1.6391,1.6389,1.6389,88100000.0
2007-05-22 02:02:00,1.6391,1.6392,1.6389,1.639,97700000.0
2007-05-22 02:03:00,1.639,1.639,1.6386,1.6387,143100000.0
2007-05-22 02:04:00,1.6389,1.639,1.6385,1.6388,74300000.0
2007-05-22 02:05:00,1.6385,1.6389,1.6385,1.6389,114700000.0
2007-05-22 02:06:00,1.6387,1.6388,1.6385,1.6385,29800000.0
2007-05-22 02:07:00,1.6384,1.6387,1.6383,1.6386,84700000.0
2007-05-22 02:08:00,1.6386,1.6387,1.6383,1.6384,134400000.0
2007-05-22 02:09:00,1.6386,1.6387,1.6384,1.6387,65100000.0
2007-05-22 02:10:00,1.6386,1.6387,1.6383,1.6383,101600000.0
2007-05-22 02:11:00,1.6384,1.6387,1.6383,1.6383,160700000.0
2007-05-22 02:12:00,1.6383,1.6384,1.6382,1.6384,71000000.0
2007-05-22 02:13:00,1.6382,1.6384,1.6382,1.6384,21200000.0
2007-05-22 02:14:00,1.6382,1.6384,1.6382,1.6384,6500000.0
2007-05-22 02:15:00,1.6384,1.6387,1.6383,1.6387,144400000.0
2007-05-22 02:16:00,1.6385,1.6389,1.6385,1.6389,54000000.0
2007-05-22 02:17:00,1.639,1.6391,1.6385,1.6388,91000000.0
2007-05-22 02:18:00,1.6385,1.6387,1.6385,1.6387,28500000.0
2007-05-22 02:19:00,1.6386,1.6386,1.6381,1.6386,100100000.0
2007-05-22 02:20:00,1.6387,1.6387,1.6385,1.6387,23000000.0
2007-05-22 02:21:00,1.6385,1.6387,1.6384,1.6387,48100000.0
2007-05-22 02:22:00,1.6386,1.6387,1.6386,1.6386,26600000.0
2007-05-22 02:23:00,1.6386,1.6387,1.6385,1.6387,29700000.0
2007-05-22 02:24:00,1.6385,1.6389,1.6385,1.6389,74100000.0
2007-05-22 02:25:00,1.6388,1.6388,1.6385,1.6387,102700000.0
2007-05-22 02:26:00,1.6388,1.6392,1.6387,1.6391,155300000.0
2007-05-22 02:27:00,1.639,1.6391,1.6388,1.639,194400005.0
2007-05-22 02:28:00,1.639,1.6392,1.6387,1.6392,134600003.0
2007-05-22 02:29:00,1.6391,1.6392,1.6389,1.6391,60000000.0
2007-05-22 02:30:00,1.6391,1.6393,1.6388,1.6392,120000000.0
2007-05-22 02:31:00,1.6391,1.6391,1.6387,1.6387,128000000.0
2007-05-22 02:32:00,1.639,1.639,1.639,1.639,19700000.0
2007-05-22 02:33:00,1.639,1.639,1.6387,1.6387,63100000.0
2007-05-22 02:34:00,1.6387,1.6391,1.6387,1.6391,125600001.0
2007-05-22 02:35:00,1.6389,1.6396,1.6389,1.6393,184400000.0
2007-05-22 02:36:00,1.6394,1.6395,1.6391,1.6393,112700000.0
2007-05-22 02:37:00,1.6393,1.6395,1.6391,1.6394,113800000.0
2007-05-22 02:38:00,1.6396,1.6396,1.6393,1.6395,52200000.0
2007-05-22 02:39:00,1.6395,1.6397,1.6394,1.6395,125100000.0
2007-05-22 02:40:00,1.6397,1.6399,1.6395,1.6399,59700000.0
2007-05-22 02:41:00,1.6398,1.6398,1.6394,1.6395,131900000.0
2007-05-22 02:42:00,1.6395,1.6395,1.6395,1.6395,1600000.0
2007-05-22 02:44:00,1.6396,1.6397,1.6388,1.6391,117100000.0
2007-05-22 02:45:00,1.6391,1.6394,1.639,1.6392,124500000.0
2007-05-22 02:46:00,1.6393,1.6393,1.6392,1.6392,23900000.0
2007-05-22 02:47:00,1.6392,1.6395,1.6391,1.6392,81600000.0
2007-05-22 02:48:00,1.6393,1.6395,1.6392,1.6395,26500000.0
2007-05-22 02:49:00,1.6395,1.6395,1.6392,1.6393,41000000.0
2007-05-22 02:50:00,1.6392,1.6395,1.6392,1.6394,20000000.0
2007-05-22 02:51:00,1.6394,1.6395,1.6391,1.6395,56900001.0
2007-05-22 02:52:00,1.6396,1.6396,1.6393,1.6393,82400001.0
2007-05-22 02:53:00,1.6393,1.6394,1.6393,1.6394,19500000.0
2007-05-22 02:54:00,1.6393,1.6393,1.6386,1.6387,197300000.0
2007-05-22 02:55:00,1.639,1.6394,1.6388,1.6392,115000000.0
2007-05-22 02:56:00,1.6393,1.6394,1.6391,1.6391,75200000.0
2007-05-22 02:57:00,1.6393,1.6394,1.6388,1.639,180000000.0
2007-05-22 02:58:00,1.639,1.6393,1.6388,1.6393,42000000.0
2007-05-22 02:59:00,1.6393,1.6394,1.639,1.6392,107400000.0
2007-05-22 03:00:00,1.6394,1.6394,1.639,1.6394,76300000.0
2007-05-22 03:01:00,1.6393,1.6393,1.6388,1.6388,155200000.0
2007-05-22 03:02:00,1.6389,1.6391,1.6388,1.6391,89000000.0
2007-05-22 03:03:00,1.639,1.6393,1.639,1.6393,60600000.0
2007-05-22 03:04:00,1.6393,1.6395,1.6393,1.6393,122200000.0
2007-05-22 03:05:00,1.6392,1.6394,1.6391,1.6393,75000000.0
2007-05-22 03:06:00,1.6392,1.6393,1.6392,1.6392,19800000.0
2007-05-22 03:07:00,1.6392,1.6395,1.6392,1.6395,61000000.0
2007-05-22 03:08:00,1.6396,1.6397,1.6394,1.6395,73800000.0
2007-05-22 03:09:00,1.6395,1.6396,1.639,1.6393,112400000.0
2007-05-22 03:10:00,1.6396,1.6397,1.639,1.639,99400000.0
2007-05-22 03:11:00,1.6394,1.6396,1.6393,1.6395,44400000.0
2007-05-22 03:12:00,1.6395,1.6399,1.6392,1.6392,201400001.0
2007-05-22 03:13:00,1.6397,1.6397,1.6393,1.6396,66200000.0
2007-05-22 03:14:00,1.6395,1.6398,1.6393,1.6395,231800000.0
2007-05-22 03:15:00,1.6395,1.6398,1.6394,1.6395,162600000.0
2007-05-22 03:16:00,1.6397,1.6398,1.6393,1.6394,123300000.0
2007-05-22 03:17:00,1.6393,1.6395,1.6393,1.6395,106500000.0
2007-05-22 03:18:00,1.6396,1.6396,1.6394,1.6394,15100000.0
2007-05-22 03:19:00,1.6395,1.6396,1.6393,1.6393,127500001.0
2007-05-22 03:20:00,1.6392,1.6395,1.6389,1.6393,154600002.0
2007-05-22 03:21:00,1.6396,1.6396,1.6392,1.6393,55200000.0
2007-05-22 03:22:00,1.6393,1.6395,1.6391,1.6393,86300000.0
2007-05-22 03:23:00,1.6394,1.6396,1.6393,1.6396,47100000.0
2007-05-22 03:24:00,1.6396,1.6397,1.6392,1.6392,138600000.0
2007-05-22 03:25:00,1.6395,1.6396,1.6395,1.6396,13100000.0
2007-05-22 03:26:00,1.6395,1.6396,1.6391,1.6395,161900000.0
2007-05-22 03:27:00,1.6395,1.6396,1.6391,1.6391,102500000.0
2007-05-22 03:28:00,1.6395,1.6397,1.6394,1.6397,159700001.0
2007-05-22 03:29:00,1.6397,1.6399,1.6397,1.6397,25300000.0
2007-05-22 03:30:00,1.6397,1.6399,1.6395,1.6399,45200000.0
2007-05-22 03:31:00,1.6397,1.6399,1.6396,1.6397,159200001.0
2007-05-22 03:32:00,1.6397,1.64,1.6395,1.6397,116000000.0
2007-05-22 03:33:00,1.6398,1.6398,1.6395,1.6395,41100000.0
2007-05-22 03:34:00,1.6395,1.6398,1.6394,1.6398,169700000.0
2007-05-22 03:35:00,1.6398,1.6406,1.6397,1.6404,126900000.0
2007-05-22 03:36:00,1.6405,1.6407,1.64,1.6405,255500001.0
2007-05-22 03:37:00,1.6403,1.6405,1.6402,1.6404,99100000.0
2007-05-22 03:38:00,1.6404,1.6404,1.64,1.64,140100000.0
2007-05-22 03:39:00,1.64,1.6402,1.6399,1.6399,97400000.0
2007-05-22 03:40:00,1.64,1.64,1.64,1.64,26200000.0
2007-05-22 03:41:00,1.64,1.6401,1.64,1.6401,38100000.0
2007-05-22 03:42:00,1.6401,1.6401,1.6396,1.6399,111000000.0
2007-05-22 03:43:00,1.6399,1.6399,1.6396,1.6399,42900000.0
2007-05-22 03:45:00,1.6397,1.6399,1.6396,1.6399,88600000.0
2007-05-22 03:46:00,1.6397,1.6397,1.6395,1.6395,48500000.0
2007-05-22 03:47:00,1.6395,1.6396,1.6395,1.6396,19900000.0
2007-05-22 03:48:00,1.6399,1.6399,1.6397,1.6399,24700000.0
2007-05-22 03:49:00,1.6397,1.6399,1.6396,1.6399,116900000.0
2007-05-22 03:50:00,1.6398,1.6399,1.6398,1.6399,24800000.0
2007-05-22 03:51:00,1.6399,1.6401,1.6396,1.6398,114000000.0
2007-05-22 03:52:00,1.6398,1.6401,1.6398,1.6399,127800001.0
2007-05-22 03:53:00,1.6399,1.6401,1.6397,1.64,147600000.0
2007-05-22 03:54:00,1.64,1.6405,1.64,1.6404,229800001.0
2007-05-22 03:55:00,1.6404,1.6406,1.64,1.6403,182600002.0
2007-05-22 03:56:00,1.6403,1.6403,1.6402,1.6403,179800003.0
2007-05-22 03:57:00,1.6403,1.6405,1.6402,1.6404,131200000.0
2007-05-22 03:58:00,1.6403,1.6403,1.6402,1.6402,9800000.0
2007-05-22 03:59:00,1.6401,1.6403,1.6399,1.64,76100000.0
2007-05-22 04:00:00,1.64,1.6402,1.6397,1.64,38400000.0
2007-05-22 04:01:00,1.64,1.64,1.6399,1.6399,7300000.0
2007-05-22 04:02:00,1.6399,1.6399,1.6396,1.6397,72300000.0
2007-05-22 04:03:00,1.6398,1.64,1.6397,1.6398,26500000.0
2007-05-22 04:04:00,1.6398,1.6399,1.6397,1.6397,115500001.0
2007-05-22 04:05:00,1.6399,1.6399,1.6398,1.6399,31300000.0
2007-05-22 04:06:00,1.6399,1.6399,1.6399,1.6399,4900000.0
2007-05-22 04:08:00,1.6399,1.6399,1.6398,1.6398,4800000.0
2007-05-22 04:09:00,1.6397,1.64,1.6396,1.6399,46400000.0
2007-05-22 04:10:00,1.6399,1.6399,1.6399,1.6399,26400000.0
2007-05-22 04:11:00,1.6399,1.6399,1.6399,1.6399,5300000.0
2007-05-22 04:12:00,1.6399,1.6399,1.6399,1.6399,19700000.0
2007-05-22 04:13:00,1.6399,1.6399,1.6397,1.6398,11400000.0
2007-05-22 04:14:00,1.6396,1.6397,1.6395,1.6397,56400000.0
2007-05-22 04:15:00,1.6399,1.6399,1.6397,1.6397,19600000.0
2007-05-22 04:16:00,1.6398,1.6399,1.6397,1.6399,41100000.0
2007-05-22 04:17:00,1.6399,1.6399,1.6398,1.6399,18300000.0
2007-05-22 04:18:00,1.6397,1.6397,1.6397,1.6397,12800000.0
2007-05-22 04:19:00,1.6399,1.6399,1.6395,1.6395,69600000.0
2007-05-22 04:20:00,1.6395,1.6396,1.6391,1.6394,72100000.0
2007-05-22 04:21:00,1.6393,1.6397,1.6393,1.6393,137500000.0
2007-05-22 04:22:00,1.6396,1.6397,1.6395,1.6395,38400000.0
2007-05-22 04:23:00,1.6396,1.6397,1.6395,1.6395,21700000.0
2007-05-22 04:24:00,1.6395,1.6395,1.6393,1.6393,50400000.0
2007-05-22 04:25:00,1.6395,1.6396,1.6393,1.6393,86200000.0
2007-05-22 04:26:00,1.6394,1.6395,1.6392,1.6395,38600000.0
2007-05-22 04:27:00,1.6393,1.6395,1.6393,1.6395,118800000.0
2007-05-22 04:29:00,1.6393,1.6393,1.6393,1.6393,19900000.0
2007-05-22 04:30:00,1.6395,1.6396,1.6393,1.6393,56700000.0
2007-05-22 04:31:00,1.6393,1.6396,1.6393,1.6396,25500000.0
2007-05-22 04:32:00,1.6396,1.6396,1.6396,1.6396,2400000.0
2007-05-22 04:33:00,1.6396,1.6396,1.6396,1.6396,2400000.0
2007-05-22 04:36:00,1.6393,1.6393,1.6393,1.6393,11200000.0
2007-05-22 04:37:00,1.6396,1.6396,1.6393,1.6394,54400000.0
2007-05-22 04:38:00,1.6392,1.6395,1.6392,1.6394,105200000.0
2007-05-22 04:39:00,1.6393,1.6393,1.6393,1.6393,57200000.0
2007-05-22 04:40:00,1.6393,1.6396,1.6393,1.6394,80600000.0
2007-05-22 04:44:00,1.6393,1.6397,1.6392,1.6396,72200000.0
2007-05-22 04:45:00,1.6396,1.6397,1.6396,1.6397,21700000.0
2007-05-22 04:46:00,1.6397,1.6397,1.6395,1.6395,34600000.0
2007-05-22 04:47:00,1.6396,1.64,1.6396,1.6399,47100000.0
2007-05-22 04:48:00,1.6398,1.6399,1.6396,1.6398,64300000.0
2007-05-22 04:49:00,1.6397,1.6399,1.6395,1.6398,69800000.0
2007-05-22 04:50:00,1.6397,1.64,1.6397,1.64,80900000.0
2007-05-22 04:51:00,1.6398,1.64,1.6396,1.6396,73900000.0
2007-05-22 04:52:00,1.6397,1.6398,1.6395,1.6398,72700000.0
2007-05-22 04:53:00,1.6396,1.6396,1.6396,1.6396,8700000.0
2007-05-22 04:54:00,1.6398,1.6398,1.6395,1.6397,39000000.0
2007-05-22 04:55:00,1.6399,1.6399,1.6397,1.6397,34600000.0
2007-05-22 04:56:00,1.6397,1.6398,1.6396,1.6397,40800000.0
2007-05-22 04:57:00,1.6399,1.6399,1.6397,1.6398,22500000.0
2007-05-22 04:58:00,1.6398,1.6399,1.6396,1.6399,51200000.0
2007-05-22 04:59:00,1.6397,1.6399,1.6396,1.6398,97900000.0
2007-05-22 05:00:00,1.6396,1.6398,1.6396,1.6397,35600000.0
2007-05-22 05:01:00,1.6398,1.6398,1.6395,1.6396,54100000.0
2007-05-22 05:02:00,1.6398,1.6399,1.6396,1.6398,29500000.0
2007-05-22 05:03:00,1.6397,1.6399,1.6397,1.6399,18500000.0
2007-05-22 05:04:00,1.6399,1.6399,1.6397,1.6398,16200000.0
2007-05-22 05:05:00,1.6397,1.6398,1.6396,1.6396,35300000.0
2007-05-22 05:06:00,1.6397,1.6398,1.6397,1.6398,27400000.0
2007-05-22 05:09:00,1.6396,1.6396,1.6396,1.6396,19000000.0
2007-05-22 05:10:00,1.6398,1.6399,1.6396,1.6399,52800000.0
2007-05-22 05:11:00,1.6399,1.6399,1.6399,1.6399,4800000.0
2007-05-22 05:14:00,1.6397,1.6399,1.6396,1.6396,22500000.0
2007-05-22 05:15:00,1.6399,1.6399,1.6399,1.6399,9500000.0
2007-05-22 05:16:00,1.6399,1.6399,1.6396,1.6399,15900000.0
2007-05-22 05:17:00,1.6399,1.6401,1.6397,1.64,65900001.0
2007-05-22 05:18:00,1.64,1.6401,1.6398,1.6398,50500001.0
2007-05-22 05:19:00,1.6399,1.6399,1.6396,1.6397,117100000.0
2007-05-22 05:20:00,1.6399,1.6399,1.6397,1.6397,70000000.0
2007-05-22 05:21:00,1.6398,1.6399,1.6396,1.6396,119100002.0
2007-05-22 05:22:00,1.6397,1.6397,1.6394,1.6394,69200000.0
2007-05-22 05:23:00,1.6394,1.6398,1.6394,1.6396,60900001.0
2007-05-22 05:24:00,1.6396,1.6397,1.6396,1.6396,32500000.0
2007-05-22 05:25:00,1.6397,1.6398,1.6396,1.6396,98400000.0
2007-05-22 05:26:00,1.6396,1.6398,1.6395,1.6395,88200001.0
2007-05-22 05:27:00,1.6397,1.6398,1.6397,1.6398,19300000.0
2007-05-22 05:29:00,1.6399,1.6399,1.6397,1.6397,6500000.0
2007-05-22 05:30:00,1.6399,1.6399,1.6394,1.6395,59100000.0
2007-05-22 05:31:00,1.6394,1.6395,1.6392,1.6394,27200000.0
2007-05-22 05:32:00,1.6394,1.6394,1.6393,1.6394,20200000.0
2007-05-22 05:33:00,1.6394,1.6397,1.6394,1.6396,21000000.0
2007-05-22 05:34:00,1.6396,1.6396,1.6393,1.6395,17000000.0
2007-05-22 05:35:00,1.6395,1.6395,1.6394,1.6395,17200000.0
2007-05-22 05:36:00,1.6395,1.6395,1.6395,1.6395,4900000.0
2007-05-22 05:37:00,1.6395,1.6395,1.6395,1.6395,2500000.0
2007-05-22 05:38:00,1.6394,1.6394,1.6392,1.6394,32600000.0
2007-05-22 05:39:00,1.6392,1.6393,1.6392,1.6393,13600000.0
2007-05-22 05:40:00,1.6392,1.6395,1.6392,1.6394,40900000.0
2007-05-22 05:41:00,1.6394,1.6397,1.6394,1.6397,35300000.0
2007-05-22 05:42:00,1.6397,1.6398,1.6394,1.6398,38400000.0
2007-05-22 05:43:00,1.6398,1.6398,1.6398,1.6398,4900000.0
2007-05-22 05:48:00,1.6394,1.6394,1.6394,1.6394,50000000.0
2007-05-22 05:49:00,1.6398,1.6398,1.6396,1.6396,50000000.0
2007-05-22 05:50:00,1.6397,1.6401,1.6397,1.64,72800001.0
2007-05-22 05:51:00,1.64,1.6401,1.6399,1.6401,31800000.0
2007-05-22 05:52:00,1.6401,1.6405,1.64,1.6402,159200000.0
2007-05-22 05:53:00,1.6403,1.6403,1.6401,1.6402,24100000.0
2007-05-22 05:54:00,1.6402,1.6404,1.6402,1.6402,86900000.0
2007-05-22 05:55:00,1.6401,1.6401,1.64,1.64,7300000.0
2007-05-22 05:56:00,1.6401,1.6401,1.6398,1.6398,16700000.0
2007-05-22 05:57:00,1.6398,1.64,1.6396,1.6399,53600000.0
2007-05-22 05:58:00,1.6399,1.6401,1.6395,1.6398,64900000.0
2007-05-22 05:59:00,1.6398,1.6399,1.6396,1.6399,20900000.0
2007-05-22 06:03:00,1.6399,1.6401,1.6396,1.6398,108700000.0
2007-05-22 06:04:00,1.6398,1.64,1.6397,1.6399,44900000.0
2007-05-22 06:06:00,1.6398,1.6399,1.6398,1.6399,18400000.0
2007-05-22 06:07:00,1.6399,1.6399,1.6398,1.6398,36600000.0
2007-05-22 06:08:00,1.6398,1.64,1.6398,1.6398,34500000.0
2007-05-22 06:09:00,1.6401,1.6401,1.6401,1.6401,36200000.0
2007-05-22 06:10:00,1.6401,1.6402,1.6401,1.6401,19300000.0
2007-05-22 06:11:00,1.6401,1.6402,1.6401,1.6402,25600000.0
2007-05-22 06:12:00,1.6402,1.6404,1.6401,1.6403,36900000.0
2007-05-22 06:13:00,1.6403,1.6403,1.6401,1.6402,31600000.0
2007-05-22 06:14:00,1.6401,1.6401,1.6399,1.64,19300000.0
2007-05-22 06:15:00,1.64,1.6401,1.6398,1.6399,48800000.0
2007-05-22 06:16:00,1.6397,1.6397,1.6397,1.6397,48000000.0
2007-05-22 06:19:00,1.6397,1.6397,1.6397,1.6397,12000000.0
2007-05-22 06:20:00,1.6399,1.6399,1.6395,1.6397,137300000.0
2007-05-22 06:21:00,1.6399,1.64,1.6398,1.6398,56900000.0
2007-05-22 06:22:00,1.6398,1.64,1.6397,1.64,13400000.0
2007-05-22 06:23:00,1.6398,1.64,1.6398,1.6398,28500000.0
2007-05-22 06:24:00,1.6401,1.6401,1.6398,1.64,43800000.0
2007-05-22 06:25:00,1.6398,1.6403,1.6398,1.6398,103600000.0
2007-05-22 06:26:00,1.64,1.6402,1.6396,1.6401,151700001.0
2007-05-22 06:27:00,1.6401,1.6401,1.6398,1.6401,93300000.0
2007-05-22 06:28:00,1.6398,1.64,1.6398,1.6399,27900000.0
2007-05-22 06:29:00,1.6399,1.64,1.6398,1.6398,29100000.0
2007-05-22 06:30:00,1.6398,1.6399,1.6396,1.6398,126100000.0
2007-05-22 06:31:00,1.6398,1.6401,1.6396,1.64,52000000.0
2007-05-22 06:32:00,1.6399,1.6399,1.6394,1.6396,130700002.0
2007-05-22 06:33:00,1.6395,1.6396,1.6395,1.6396,9700000.0
2007-05-22 06:34:00,1.6395,1.6396,1.6395,1.6396,44900000.0
2007-05-22 06:35:00,1.6396,1.6398,1.6393,1.6397,67200000.0
2007-05-22 06:36:00,1.6397,1.6397,1.6391,1.6393,109600000.0
2007-05-22 06:37:00,1.6393,1.6394,1.6393,1.6394,47800000.0
2007-05-22 06:38:00,1.6395,1.6396,1.6393,1.6393,31300000.0
2007-05-22 06:39:00,1.6393,1.6395,1.6392,1.6395,96100001.0
2007-05-22 06:40:00,1.6397,1.6397,1.6396,1.6396,13600000.0
2007-05-22 06:41:00,1.6395,1.6397,1.6395,1.6397,33700000.0
2007-05-22 06:42:00,1.6396,1.6396,1.6391,1.6395,83200000.0
2007-05-22 06:43:00,1.6395,1.6397,1.6395,1.6396,85500000.0
2007-05-22 06:44:00,1.6397,1.6398,1.6397,1.6397,11900000.0
2007-05-22 06:45:00,1.6396,1.6397,1.6396,1.6396,86500000.0
2007-05-22 06:46:00,1.6397,1.6397,1.6394,1.6397,119200000.0
2007-05-22 06:47:00,1.6396,1.6399,1.6396,1.6397,109500000.0
2007-05-22 06:48:00,1.6397,1.6398,1.6395,1.6396,105300000.0
2007-05-22 06:49:00,1.6396,1.6398,1.6395,1.6398,85400000.0
2007-05-22 06:50:00,1.6398,1.6398,1.6395,1.6397,77000000.0
2007-05-22 06:51:00,1.6399,1.6402,1.6399,1.6401,95400000.0
2007-05-22 06:52:00,1.6399,1.6401,1.6398,1.6399,65200000.0
2007-05-22 06:53:00,1.6399,1.6399,1.6398,1.6399,16800000.0
2007-05-22 06:54:00,1.6397,1.64,1.6397,1.6399,47100000.0
2007-05-22 06:55:00,1.6398,1.6398,1.6398,1.6398,8700000.0
2007-05-22 06:56:00,1.6398,1.6399,1.6398,1.6399,11100000.0
2007-05-22 06:57:00,1.6398,1.6399,1.6398,1.6399,13500000.0
2007-05-22 06:58:00,1.64,1.64,1.6398,1.64,15900000.0
2007-05-22 06:59:00,1.6399,1.6399,1.6397,1.6398,18500000.0
2007-05-22 07:00:00,1.6399,1.6399,1.6396,1.6398,80500000.0
2007-05-22 07:01:00,1.64,1.64,1.64,1.64,16100000.0
2007-05-22 07:02:00,1.6398,1.6401,1.6398,1.6401,11900000.0
2007-05-22 07:03:00,1.6397,1.6397,1.6397,1.6397,13400000.0
2007-05-22 07:04:00,1.64,1.6401,1.6398,1.6399,88000000.0
2007-05-22 07:05:00,1.6398,1.6399,1.6398,1.6399,4900000.0
2007-05-22 07:06:00,1.64,1.64,1.6398,1.6398,24800000.0
2007-05-22 07:07:00,1.64,1.6401,1.6397,1.64,63400000.0
2007-05-22 07:08:00,1.6401,1.6403,1.6398,1.6398,90800000.0
2007-05-22 07:09:00,1.6398,1.6401,1.6398,1.6401,39200000.0
2007-05-22 07:13:00,1.6401,1.6401,1.6396,1.6398,54300000.0
2007-05-22 07:14:00,1.6399,1.6399,1.6398,1.6399,39100000.0
2007-05-22 07:15:00,1.6399,1.6401,1.6397,1.6398,55800000.0
2007-05-22 07:16:00,1.64,1.6402,1.6398,1.6401,98300000.0
2007-05-22 07:17:00,1.6401,1.6401,1.6398,1.6399,34300000.0
2007-05-22 07:18:00,1.6397,1.6401,1.6394,1.6396,197000000.0
2007-05-22 07:19:00,1.6398,1.6398,1.6396,1.6396,13000000.0
2007-05-22 07:20:00,1.6396,1.6399,1.6392,1.6397,127800001.0
2007-05-22 07:21:00,1.6395,1.6397,1.6393,1.6395,49700000.0
2007-05-22 07:22:00,1.6395,1.6396,1.6393,1.6394,212300003.0
2007-05-22 07:23:00,1.6392,1.6397,1.6392,1.6392,162900001.0
2007-05-22 07:24:00,1.6392,1.6395,1.6391,1.6392,63300000.0
2007-05-22 07:25:00,1.6394,1.6396,1.6392,1.6393,110200000.0
2007-05-22 07:26:00,1.6393,1.6394,1.6393,1.6393,16000000.0
2007-05-22 07:27:00,1.6394,1.6395,1.6393,1.6394,63100000.0
2007-05-22 07:28:00,1.6392,1.6396,1.6392,1.6395,98000000.0
2007-05-22 07:29:00,1.6395,1.6395,1.6393,1.6394,45600000.0
2007-05-22 07:30:00,1.6393,1.6395,1.6393,1.6395,39000000.0
2007-05-22 07:31:00,1.6395,1.6395,1.6395,1.6395,7200000.0
2007-05-22 07:32:00,1.6395,1.6396,1.6395,1.6396,102200000.0
2007-05-22 07:33:00,1.6396,1.6399,1.6396,1.6397,192900000.0
2007-05-22 07:34:00,1.6398,1.6399,1.6396,1.6397,52200000.0
2007-05-22 07:35:00,1.6397,1.6398,1.6396,1.6398,55400000.0
2007-05-22 07:36:00,1.6397,1.6398,1.6397,1.6397,54000000.0
2007-05-22 07:37:00,1.6398,1.6398,1.6398,1.6398,2400000.0
2007-05-22 07:38:00,1.6398,1.64,1.6395,1.64,85600000.0
2007-05-22 07:39:00,1.64,1.6402,1.6398,1.64,265200000.0
2007-05-22 07:40:00,1.64,1.6406,1.6399,1.6405,309600000.0
2007-05-22 07:41:00,1.6403,1.6406,1.6403,1.6404,174900000.0
2007-05-22 07:42:00,1.6403,1.6404,1.6402,1.6404,66900000.0
2007-05-22 07:43:00,1.6404,1.6404,1.6399,1.6399,196600000.0
2007-05-22 07:44:00,1.6399,1.6402,1.6398,1.64,112900001.0
2007-05-22 07:45:00,1.6402,1.6403,1.64,1.6403,115300000.0
2007-05-22 07:46:00,1.6403,1.6408,1.6403,1.6404,157700000.0
2007-05-22 07:47:00,1.6404,1.6404,1.6402,1.6402,50300000.0
2007-05-22 07:48:00,1.6403,1.6403,1.6398,1.6402,197800000.0
2007-05-22 07:49:00,1.6403,1.6404,1.6402,1.6402,43700000.0
2007-05-22 07:50:00,1.6401,1.6401,1.6399,1.64,81900000.0
2007-05-22 07:51:00,1.6401,1.6402,1.64,1.6401,117800000.0
2007-05-22 07:52:00,1.6401,1.6403,1.64,1.6401,111900000.0
2007-05-22 07:53:00,1.6401,1.6401,1.6401,1.6401,5600000.0
2007-05-22 07:54:00,1.6401,1.6401,1.6396,1.6398,99300000.0
2007-05-22 07:55:00,1.6397,1.6397,1.6389,1.6389,111800000.0
2007-05-22 07:56:00,1.639,1.6394,1.6388,1.6392,245000000.0
2007-05-22 07:57:00,1.6392,1.6394,1.6388,1.6389,226700000.0
2007-05-22 07:58:00,1.639,1.6391,1.6386,1.6387,131400000.0
2007-05-22 07:59:00,1.6387,1.6388,1.6385,1.6388,166500000.0
2007-05-22 08:00:00,1.6389,1.6389,1.6387,1.6387,65000000.0
2007-05-22 08:01:00,1.6388,1.6391,1.6388,1.639,43200000.0
2007-05-22 08:02:00,1.639,1.6392,1.6387,1.6387,209800000.0
2007-05-22 08:03:00,1.6388,1.6392,1.6385,1.6387,160600000.0
2007-05-22 08:04:00,1.6386,1.6392,1.6385,1.6392,217200000.0
2007-05-22 08:05:00,1.6391,1.6392,1.6388,1.6388,200300000.0
2007-05-22 08:06:00,1.6389,1.6389,1.6384,1.6385,246900000.0
2007-05-22 08:07:00,1.6385,1.6385,1.638,1.638,268300000.0
2007-05-22 08:08:00,1.638,1.6385,1.638,1.6382,271399999.0
2007-05-22 08:09:00,1.6381,1.6384,1.6381,1.6383,298500000.0
2007-05-22 08:10:00,1.6384,1.6388,1.6382,1.6384,208600000.0
2007-05-22 08:11:00,1.6384,1.6384,1.6381,1.6384,68600000.0
2007-05-22 08:12:00,1.6384,1.6386,1.6381,1.6384,251900000.0
2007-05-22 08:13:00,1.6385,1.639,1.6384,1.6387,209600000.0
2007-05-22 08:14:00,1.6386,1.6387,1.6379,1.638,226300000.0
2007-05-22 08:15:00,1.638,1.6381,1.6379,1.638,208100000.0
2007-05-22 08:16:00,1.6382,1.6383,1.6382,1.6383,73100000.0
2007-05-22 08:17:00,1.6383,1.6383,1.6383,1.6383,60400000.0
2007-05-22 08:18:00,1.6383,1.6383,1.638,1.6383,108900000.0
2007-05-22 08:19:00,1.6383,1.6384,1.638,1.6381,98300000.0
2007-05-22 08:20:00,1.638,1.6382,1.638,1.6381,91600000.0
2007-05-22 08:21:00,1.6381,1.6383,1.6381,1.6382,89900000.0
2007-05-22 08:22:00,1.6383,1.6384,1.6383,1.6384,46800000.0
2007-05-22 08:23:00,1.6385,1.6385,1.6382,1.6382,157500000.0
2007-05-22 08:24:00,1.6383,1.6383,1.638,1.6382,215100000.0
2007-05-22 08:25:00,1.6382,1.6384,1.6378,1.6379,272299999.0
2007-05-22 08:26:00,1.6378,1.6384,1.6376,1.6382,282700000.0
2007-05-22 08:27:00,1.6382,1.6384,1.6376,1.638,321100000.0
2007-05-22 08:28:00,1.6382,1.6384,1.6378,1.6378,244600000.0
2007-05-22 08:29:00,1.6378,1.6379,1.6377,1.6378,142100000.0
2007-05-22 08:30:00,1.6378,1.638,1.6374,1.6376,280500000.0
2007-05-22 08:31:00,1.6376,1.6377,1.6371,1.6377,416900009.0
2007-05-22 08:32:00,1.6376,1.6379,1.6373,1.6378,174000002.0
2007-05-22 08:33:00,1.6377,1.6377,1.6373,1.6374,104300000.0
2007-05-22 08:34:00,1.6374,1.638,1.6374,1.6379,183999999.0
2007-05-22 08:35:00,1.6379,1.6379,1.6377,1.6379,43200000.0
2007-05-22 08:36:00,1.6378,1.6379,1.6375,1.6377,160600004.0
2007-05-22 08:37:00,1.6377,1.638,1.6375,1.6379,414600003.0
2007-05-22 08:38:00,1.6379,1.638,1.6376,1.6378,375400002.0
2007-05-22 08:39:00,1.6378,1.6381,1.6376,1.6379,236900004.0
2007-05-22 08:40:00,1.6379,1.6382,1.6376,1.6377,389700005.0
2007-05-22 08:41:00,1.6377,1.6379,1.6376,1.6377,438100006.0
2007-05-22 08:42:00,1.6377,1.6378,1.6376,1.6377,255499997.0
2007-05-22 08:43:00,1.6376,1.638,1.6376,1.6378,153799999.0
2007-05-22 08:44:00,1.6378,1.6379,1.6372,1.6376,388500007.0
2007-05-22 08:45:00,1.6376,1.6378,1.6375,1.6378,87700000.0
2007-05-22 08:46:00,1.6378,1.638,1.6376,1.6376,188399998.0
2007-05-22 08:47:00,1.6377,1.6378,1.6375,1.6377,148700000.0
2007-05-22 08:48:00,1.6376,1.6378,1.6376,1.6376,45000000.0
2007-05-22 08:49:00,1.6376,1.638,1.6376,1.638,68200000.0
2007-05-22 08:50:00,1.638,1.638,1.6375,1.6379,153199999.0
2007-05-22 08:51:00,1.6379,1.638,1.6378,1.6378,51099999.0
2007-05-22 08:52:00,1.6379,1.638,1.6377,1.6379,211799998.0
2007-05-22 08:53:00,1.6379,1.638,1.6377,1.6379,238800002.0
2007-05-22 08:54:00,1.6378,1.6379,1.6376,1.6377,128800000.0
2007-05-22 08:55:00,1.6377,1.638,1.6376,1.6379,96099999.0
2007-05-22 08:56:00,1.6378,1.6379,1.6377,1.6379,70000002.0
2007-05-22 08:57:00,1.6379,1.6379,1.6378,1.6378,29600000.0
2007-05-22 08:58:00,1.6379,1.6379,1.6378,1.6379,93499999.0
2007-05-22 08:59:00,1.6379,1.638,1.6377,1.6378,136799998.0
2007-05-22 09:00:00,1.6379,1.6379,1.6373,1.6373,173100002.0
2007-05-22 09:01:00,1.6374,1.6377,1.6373,1.6377,385800006.0
2007-05-22 09:02:00,1.6377,1.6381,1.6376,1.638,313800006.0
2007-05-22 09:03:00,1.638,1.6381,1.6378,1.6381,300900002.0
2007-05-22 09:04:00,1.6379,1.6382,1.6378,1.6381,166500000.0
2007-05-22 09:05:00,1.6382,1.6382,1.638,1.6381,49600000.0
2007-05-22 09:06:00,1.6381,1.6381,1.6379,1.6381,97900000.0
2007-05-22 09:07:00,1.6381,1.6381,1.6377,1.6377,148000000.0
2007-05-22 09:08:00,1.6379,1.6379,1.6373,1.6375,124700000.0
2007-05-22 09:09:00,1.6376,1.6378,1.6374,1.6376,146099999.0
2007-05-22 09:10:00,1.6378,1.6378,1.6376,1.6376,39100000.0
2007-05-22 09:11:00,1.6376,1.6378,1.6376,1.6377,55500000.0
2007-05-22 09:12:00,1.6378,1.6379,1.6376,1.6378,114000000.0
2007-05-22 09:13:00,1.6378,1.6382,1.6377,1.6381,197000000.0
2007-05-22 09:14:00,1.6382,1.6385,1.6381,1.6385,175200001.0
2007-05-22 09:15:00,1.6384,1.6388,1.6384,1.6387,141900000.0
2007-05-22 09:16:00,1.6387,1.6387,1.6383,1.6383,94800000.0
2007-05-22 09:17:00,1.6384,1.6384,1.6383,1.6383,74000000.0
2007-05-22 09:18:00,1.6383,1.6383,1.6381,1.6382,167500002.0
2007-05-22 09:19:00,1.6383,1.6383,1.638,1.638,124500000.0
2007-05-22 09:20:00,1.6381,1.6382,1.6381,1.6381,45500000.0
2007-05-22 09:21:00,1.6381,1.6384,1.6381,1.6384,123500000.0
2007-05-22 09:22:00,1.6384,1.6384,1.6381,1.6383,144200002.0
2007-05-22 09:23:00,1.6383,1.6383,1.638,1.638,53300000.0
2007-05-22 09:24:00,1.638,1.6382,1.6378,1.6379,295800003.0
2007-05-22 09:25:00,1.6379,1.6382,1.6379,1.6381,114500000.0
2007-05-22 09:26:00,1.6381,1.6382,1.6376,1.6376,176800000.0
2007-05-22 09:27:00,1.6377,1.638,1.6376,1.6378,268000001.0
2007-05-22 09:28:00,1.6378,1.6379,1.6376,1.6376,38400000.0
2007-05-22 09:29:00,1.6375,1.6376,1.6373,1.6374,74400000.0
2007-05-22 09:30:00,1.6374,1.6375,1.637,1.6371,158200000.0
2007-05-22 09:31:00,1.6371,1.6374,1.637,1.6371,338200000.0
2007-05-22 09:32:00,1.6372,1.6373,1.6371,1.6372,132800000.0
2007-05-22 09:33:00,1.6373,1.6373,1.6366,1.6366,282600000.0
2007-05-22 09:34:00,1.6368,1.6368,1.6364,1.6366,267700000.0
2007-05-22 09:35:00,1.6366,1.6371,1.6366,1.6369,238000000.0
2007-05-22 09:36:00,1.6369,1.637,1.6366,1.6366,178600000.0
2007-05-22 09:37:00,1.6367,1.6367,1.6364,1.6365,165800000.0
2007-05-22 09:38:00,1.6365,1.6365,1.6359,1.6359,356300002.0
2007-05-22 09:39:00,1.6358,1.6362,1.6355,1.6361,279300000.0
2007-05-22 09:40:00,1.6361,1.6361,1.6358,1.6358,139799999.0
2007-05-22 09:41:00,1.6359,1.6362,1.6357,1.6357,194799999.0
2007-05-22 09:42:00,1.6357,1.6358,1.6356,1.6356,94200000.0
2007-05-22 09:43:00,1.6356,1.6363,1.6354,1.6355,313200000.0
2007-05-22 09:44:00,1.6355,1.6361,1.6354,1.6355,404400002.0
2007-05-22 09:45:00,1.6356,1.6361,1.6354,1.6354,443300000.0
2007-05-22 09:46:00,1.6355,1.6357,1.6355,1.6356,144200000.0
2007-05-22 09:47:00,1.6357,1.6361,1.6356,1.636,215400000.0
2007-05-22 09:48:00,1.6359,1.636,1.6356,1.636,281200000.0
2007-05-22 09:49:00,1.6361,1.6365,1.636,1.6363,241800005.0
2007-05-22 09:50:00,1.6364,1.6364,1.6361,1.6362,79400000.0
2007-05-22 09:51:00,1.6361,1.6362,1.636,1.6361,29600000.0
2007-05-22 09:52:00,1.6361,1.6362,1.6359,1.6359,79500000.0
2007-05-22 09:53:00,1.6359,1.6361,1.6358,1.636,243300000.0
2007-05-22 09:54:00,1.636,1.6362,1.6359,1.6359,114300000.0
2007-05-22 09:55:00,1.636,1.6363,1.6359,1.6362,174600000.0
2007-05-22 09:56:00,1.6362,1.6365,1.6362,1.6365,124200004.0
2007-05-22 09:57:00,1.6365,1.6365,1.636,1.636,86400001.0
2007-05-22 09:58:00,1.636,1.6363,1.6356,1.6363,268699998.0
2007-05-22 09:59:00,1.6363,1.6366,1.6361,1.6365,168200001.0
2007-05-22 10:00:00,1.6364,1.6366,1.6362,1.6364,160200000.0
2007-05-22 10:01:00,1.6364,1.6364,1.6362,1.6363,148000000.0
2007-05-22 10:02:00,1.6363,1.6364,1.6363,1.6364,20700000.0
2007-05-22 10:03:00,1.6364,1.6366,1.6363,1.6366,62400000.0
2007-05-22 10:04:00,1.6366,1.6367,1.6363,1.6366,133800002.0
2007-05-22 10:05:00,1.6367,1.6369,1.6366,1.6366,136200000.0
2007-05-22 10:06:00,1.6366,1.637,1.6365,1.6367,301800000.0
2007-05-22 10:07:00,1.6367,1.6368,1.6365,1.6368,223500001.0
2007-05-22 10:08:00,1.6367,1.6368,1.6366,1.6367,108200000.0
2007-05-22 10:09:00,1.6367,1.6367,1.6366,1.6367,55600000.0
2007-05-22 10:10:00,1.6366,1.6367,1.6365,1.6366,82900000.0
2007-05-22 10:11:00,1.6366,1.6368,1.6366,1.6366,51500000.0
2007-05-22 10:12:00,1.6367,1.6367,1.6366,1.6366,11900000.0
2007-05-22 10:13:00,1.6367,1.6368,1.6365,1.6368,94300000.0
2007-05-22 10:14:00,1.6368,1.6369,1.6366,1.6369,27500000.0
2007-05-22 10:15:00,1.6368,1.6373,1.6368,1.6372,179099999.0
2007-05-22 10:16:00,1.6372,1.6372,1.6371,1.6372,162599999.0
2007-05-22 10:17:00,1.6371,1.6372,1.6371,1.6371,79499999.0
2007-05-22 10:18:00,1.637,1.6372,1.6369,1.6369,101100001.0
2007-05-22 10:19:00,1.6369,1.6373,1.6369,1.6373,107999999.0
2007-05-22 10:20:00,1.6372,1.6373,1.6371,1.6372,55000001.0
2007-05-22 10:21:00,1.6372,1.6372,1.6371,1.6372,53999998.0
2007-05-22 10:22:00,1.6372,1.6373,1.6368,1.6369,185600000.0
2007-05-22 10:23:00,1.637,1.6373,1.637,1.6372,163500001.0
2007-05-22 10:24:00,1.6372,1.6373,1.637,1.6372,60900000.0
2007-05-22 10:25:00,1.6371,1.6374,1.6369,1.6373,111500000.0
2007-05-22 10:26:00,1.6373,1.6374,1.6367,1.6367,261499999.0
2007-05-22 10:27:00,1.6367,1.6369,1.6367,1.6369,62500000.0
2007-05-22 10:28:00,1.6369,1.6372,1.6369,1.637,209499999.0
2007-05-22 10:29:00,1.637,1.637,1.6367,1.6367,74500000.0
2007-05-22 10:30:00,1.6367,1.637,1.6367,1.637,141300000.0
2007-05-22 10:32:00,1.6371,1.6372,1.637,1.6372,66199999.0
2007-05-22 10:33:00,1.6372,1.6372,1.6369,1.6369,76400000.0
2007-05-22 10:34:00,1.6369,1.6371,1.6367,1.6371,88700001.0
2007-05-22 10:35:00,1.637,1.637,1.6369,1.6369,23700000.0
2007-05-22 10:36:00,1.6368,1.6369,1.6368,1.6369,73500000.0
2007-05-22 10:37:00,1.6369,1.637,1.6368,1.637,103300000.0
2007-05-22 10:38:00,1.637,1.6371,1.6368,1.6371,82600000.0
2007-05-22 10:39:00,1.637,1.6371,1.637,1.6371,23700000.0
2007-05-22 10:40:00,1.6371,1.6371,1.6371,1.6371,4700000.0
2007-05-22 10:41:00,1.637,1.6372,1.6369,1.6372,76500000.0
2007-05-22 10:42:00,1.6372,1.6378,1.6371,1.6378,341600001.0
2007-05-22 10:43:00,1.6378,1.6379,1.6373,1.6376,152100001.0
2007-05-22 10:44:00,1.6377,1.6377,1.6371,1.6375,260800000.0
2007-05-22 10:45:00,1.6375,1.6375,1.6372,1.6375,161499997.0
2007-05-22 10:46:00,1.6374,1.6376,1.6371,1.6371,128599998.0
2007-05-22 10:47:00,1.6373,1.6376,1.6373,1.6376,99200000.0
2007-05-22 10:48:00,1.6375,1.6377,1.6375,1.6376,121900001.0
2007-05-22 10:49:00,1.6376,1.6377,1.6375,1.6376,135499999.0
2007-05-22 10:50:00,1.6376,1.6377,1.6374,1.6375,187700000.0
2007-05-22 10:51:00,1.6375,1.6377,1.6374,1.6375,87700000.0
2007-05-22 10:52:00,1.6376,1.6376,1.6373,1.6374,207700000.0
2007-05-22 10:53:00,1.6373,1.6374,1.6373,1.6374,46000000.0
2007-05-22 10:54:00,1.6374,1.6375,1.6373,1.6375,56600000.0
2007-05-22 10:55:00,1.6375,1.6376,1.6375,1.6375,70900000.0
2007-05-22 10:56:00,1.6376,1.6378,1.6376,1.6378,146100000.0
2007-05-22 10:57:00,1.6378,1.638,1.6377,1.6379,149700000.0
2007-05-22 10:58:00,1.6379,1.6381,1.6378,1.6378,127600000.0
2007-05-22 10:59:00,1.6379,1.6379,1.6376,1.6378,149700000.0
2007-05-22 11:00:00,1.6378,1.638,1.6374,1.6374,168699999.0
2007-05-22 11:01:00,1.6375,1.6379,1.6373,1.6378,280999999.0
2007-05-22 11:02:00,1.6378,1.638,1.6377,1.6378,133999999.0
2007-05-22 11:03:00,1.6379,1.638,1.6377,1.6378,204000000.0
2007-05-22 11:04:00,1.6378,1.6379,1.6377,1.6378,316400007.0
2007-05-22 11:05:00,1.6378,1.6378,1.6375,1.6376,165700000.0
2007-05-22 11:06:00,1.6375,1.6381,1.6375,1.6378,527000008.0
2007-05-22 11:07:00,1.6378,1.638,1.6377,1.638,159000001.0
2007-05-22 11:08:00,1.638,1.6382,1.638,1.638,60500000.0
2007-05-22 11:09:00,1.638,1.6384,1.638,1.6383,60300000.0
2007-05-22 11:10:00,1.6383,1.6385,1.6383,1.6384,82099999.0
2007-05-22 11:11:00,1.6384,1.6384,1.6379,1.638,133000001.0
2007-05-22 11:12:00,1.6381,1.6381,1.638,1.638,45100000.0
2007-05-22 11:13:00,1.6379,1.6381,1.6378,1.6379,160800001.0
2007-05-22 11:14:00,1.6379,1.6382,1.6379,1.638,84300000.0
2007-05-22 11:15:00,1.6381,1.6382,1.638,1.6382,25200000.0
2007-05-22 11:16:00,1.6382,1.6382,1.6381,1.6381,30100000.0
2007-05-22 11:17:00,1.6381,1.6381,1.6374,1.6374,127600000.0
2007-05-22 11:18:00,1.6373,1.6376,1.6373,1.6373,150600002.0
2007-05-22 11:19:00,1.6374,1.6376,1.6373,1.6373,132100001.0
2007-05-22 11:20:00,1.6374,1.6375,1.6372,1.6375,207200002.0
2007-05-22 11:21:00,1.6375,1.6376,1.6364,1.6373,150500000.0
2007-05-22 11:22:00,1.6373,1.6374,1.6369,1.6373,199200000.0
2007-05-22 11:23:00,1.6373,1.6374,1.6371,1.6373,138700000.0
2007-05-22 11:24:00,1.6373,1.6374,1.6371,1.6373,126100000.0
2007-05-22 11:25:00,1.6373,1.6376,1.6372,1.6376,61300000.0
2007-05-22 11:26:00,1.6376,1.638,1.6374,1.6375,295200001.0
2007-05-22 11:27:00,1.6375,1.6379,1.6374,1.6377,77100001.0
2007-05-22 11:28:00,1.6377,1.6378,1.6374,1.6374,93100000.0
2007-05-22 11:29:00,1.6374,1.6378,1.6373,1.6378,155500000.0
2007-05-22 11:30:00,1.6378,1.6381,1.6377,1.6381,101400000.0
2007-05-22 11:31:00,1.6381,1.6385,1.6378,1.6383,301000000.0
2007-05-22 11:32:00,1.6383,1.6384,1.6371,1.6383,226500000.0
2007-05-22 11:33:00,1.6384,1.6384,1.6382,1.6383,81100000.0
2007-05-22 11:34:00,1.6383,1.6385,1.638,1.638,313800002.0
2007-05-22 11:35:00,1.638,1.6383,1.6377,1.6378,487200000.0
2007-05-22 11:36:00,1.6378,1.638,1.6377,1.6377,250100004.0
2007-05-22 11:37:00,1.6377,1.638,1.6377,1.638,203000000.0
2007-05-22 11:38:00,1.638,1.6383,1.638,1.638,188700000.0
2007-05-22 11:39:00,1.6381,1.6381,1.6379,1.638,263000000.0
2007-05-22 11:40:00,1.638,1.6381,1.6377,1.6377,240900000.0
2007-05-22 11:41:00,1.6378,1.6379,1.6376,1.6378,280500006.0
2007-05-22 11:42:00,1.6378,1.6379,1.6377,1.6379,115900000.0
2007-05-22 11:43:00,1.638,1.6383,1.6379,1.6382,154000001.0
2007-05-22 11:44:00,1.6381,1.6382,1.6379,1.638,88000000.0
2007-05-22 11:45:00,1.6381,1.6381,1.6376,1.6379,88800000.0
2007-05-22 11:46:00,1.6379,1.6379,1.6375,1.6378,186900002.0
2007-05-22 11:47:00,1.638,1.638,1.6377,1.638,149600001.0
2007-05-22 11:48:00,1.638,1.6383,1.6379,1.638,103600000.0
2007-05-22 11:49:00,1.638,1.6382,1.6376,1.638,166100000.0
2007-05-22 11:50:00,1.6378,1.6385,1.6378,1.6383,249499999.0
2007-05-22 11:51:00,1.6383,1.6385,1.6379,1.638,283099999.0
2007-05-22 11:52:00,1.6379,1.6388,1.6379,1.6386,283399998.0
2007-05-22 11:53:00,1.6386,1.6388,1.6384,1.6385,171500001.0
2007-05-22 11:54:00,1.6385,1.6388,1.6382,1.6382,190600001.0
2007-05-22 11:55:00,1.6382,1.6383,1.638,1.6383,178800000.0
2007-05-22 11:56:00,1.6383,1.6383,1.6382,1.6383,76800000.0
2007-05-22 11:57:00,1.6383,1.6383,1.6378,1.638,177699996.0
2007-05-22 11:58:00,1.638,1.6381,1.6376,1.6377,216700001.0
2007-05-22 11:59:00,1.6377,1.6378,1.6373,1.6375,325099999.0
2007-05-22 12:00:00,1.6376,1.6377,1.6371,1.6375,308499998.0
2007-05-22 12:01:00,1.6375,1.6378,1.6371,1.6377,171099999.0
2007-05-22 12:02:00,1.6378,1.6379,1.6376,1.6376,74400000.0
2007-05-22 12:03:00,1.6376,1.6379,1.6375,1.6377,221300000.0
2007-05-22 12:04:00,1.6377,1.6379,1.6376,1.6379,99000001.0
2007-05-22 12:05:00,1.6378,1.6378,1.6375,1.6376,232300001.0
2007-05-22 12:06:00,1.6376,1.6376,1.6373,1.6375,113800000.0
2007-05-22 12:07:00,1.6375,1.6376,1.6374,1.6376,130500000.0
2007-05-22 12:08:00,1.6376,1.6377,1.6374,1.6374,98500000.0
2007-05-22 12:09:00,1.6374,1.6375,1.6373,1.6373,135900001.0
2007-05-22 12:10:00,1.6373,1.6373,1.6367,1.637,172700000.0
2007-05-22 12:11:00,1.637,1.637,1.6367,1.6368,149800000.0
2007-05-22 12:12:00,1.6368,1.6371,1.6367,1.637,178600000.0
2007-05-22 12:13:00,1.637,1.6373,1.637,1.6373,110100000.0
2007-05-22 12:14:00,1.6373,1.6374,1.6371,1.6373,236600002.0
2007-05-22 12:15:00,1.6371,1.6372,1.6361,1.6372,79700001.0
2007-05-22 12:16:00,1.6372,1.6372,1.637,1.6372,124100000.0
2007-05-22 12:17:00,1.6372,1.6373,1.6371,1.6373,29600000.0
2007-05-22 12:18:00,1.6373,1.6373,1.6369,1.6372,160900000.0
2007-05-22 12:19:00,1.6372,1.6374,1.6368,1.6369,249900000.0
2007-05-22 12:20:00,1.6369,1.6373,1.6369,1.6373,88600000.0
2007-05-22 12:21:00,1.6372,1.6375,1.6372,1.6375,74900000.0
2007-05-22 12:22:00,1.6375,1.6376,1.6371,1.6373,232400000.0
2007-05-22 12:23:00,1.6373,1.6373,1.6371,1.6371,41500000.0
2007-05-22 12:24:00,1.6371,1.6371,1.637,1.6371,99500000.0
2007-05-22 12:25:00,1.637,1.637,1.6368,1.6369,60200000.0
2007-05-22 12:26:00,1.6368,1.6369,1.6365,1.6365,291200000.0
2007-05-22 12:27:00,1.6365,1.6366,1.6364,1.6365,160800000.0
2007-05-22 12:28:00,1.6366,1.6367,1.6364,1.6367,117000000.0
2007-05-22 12:29:00,1.6367,1.6367,1.6361,1.6362,220099999.0
2007-05-22 12:30:00,1.6362,1.6368,1.6362,1.6368,283600000.0
2007-05-22 12:31:00,1.6368,1.6369,1.6364,1.6366,275300000.0
2007-05-22 12:32:00,1.6366,1.6369,1.6366,1.6369,103300000.0
2007-05-22 12:33:00,1.6369,1.6369,1.6368,1.6368,26400000.0
2007-05-22 12:34:00,1.6368,1.6371,1.6368,1.6371,48000000.0
2007-05-22 12:35:00,1.6371,1.6372,1.637,1.6372,35800000.0
2007-05-22 12:36:00,1.6371,1.6372,1.6368,1.637,77900002.0
2007-05-22 12:37:00,1.6369,1.637,1.6368,1.6369,41400000.0
2007-05-22 12:38:00,1.6368,1.637,1.6368,1.6369,36500000.0
2007-05-22 12:39:00,1.637,1.6371,1.6369,1.6369,60700000.0
2007-05-22 12:40:00,1.6369,1.6369,1.6369,1.6369,13000000.0
2007-05-22 12:41:00,1.6369,1.6369,1.6368,1.6368,71300001.0
2007-05-22 12:42:00,1.637,1.637,1.6369,1.637,8000000.0
2007-05-22 12:43:00,1.6369,1.637,1.6369,1.637,9500000.0
2007-05-22 12:44:00,1.637,1.637,1.6369,1.6369,34400000.0
2007-05-22 12:45:00,1.6369,1.6369,1.6369,1.6369,13700000.0
2007-05-22 12:46:00,1.6369,1.6369,1.6368,1.6369,66300001.0
2007-05-22 12:47:00,1.6369,1.6369,1.6368,1.6369,86300000.0
2007-05-22 12:48:00,1.6369,1.6369,1.6368,1.6368,16200000.0
2007-05-22 12:49:00,1.6368,1.6368,1.6365,1.6368,83000000.0
2007-05-22 12:50:00,1.6368,1.6368,1.6361,1.6362,53900000.0
2007-05-22 12:51:00,1.6362,1.6363,1.6361,1.6363,50000000.0
2007-05-22 12:52:00,1.6363,1.6366,1.6363,1.6366,41000000.0
2007-05-22 12:53:00,1.6366,1.6366,1.6365,1.6366,73900000.0
2007-05-22 12:54:00,1.6366,1.6366,1.636,1.636,104900000.0
2007-05-22 12:55:00,1.636,1.636,1.6357,1.6357,104300000.0
2007-05-22 12:56:00,1.6358,1.636,1.6356,1.6357,128400000.0
2007-05-22 12:57:00,1.6357,1.6358,1.6356,1.6358,45200000.0
2007-05-22 12:58:00,1.6359,1.6361,1.6359,1.6361,81800000.0
2007-05-22 12:59:00,1.6361,1.6362,1.636,1.6362,92300000.0
2007-05-22 13:00:00,1.6362,1.6363,1.6361,1.6361,115800000.0
2007-05-22 13:01:00,1.6361,1.6362,1.6359,1.6359,148800000.0
2007-05-22 13:02:00,1.6359,1.6363,1.6359,1.6362,93500000.0
2007-05-22 13:03:00,1.6362,1.6362,1.636,1.636,74400002.0
2007-05-22 13:04:00,1.6361,1.6362,1.6361,1.6362,10400000.0
2007-05-22 13:05:00,1.6362,1.6362,1.6361,1.6361,7200000.0
2007-05-22 13:06:00,1.6361,1.6361,1.636,1.6361,85600000.0
2007-05-22 13:07:00,1.6362,1.6363,1.6361,1.6362,71400000.0
2007-05-22 13:08:00,1.6362,1.6365,1.6361,1.6364,92600000.0
2007-05-22 13:09:00,1.6363,1.6363,1.636,1.6362,346700000.0
2007-05-22 13:10:00,1.6363,1.6364,1.6361,1.6361,155900000.0
2007-05-22 13:11:00,1.6362,1.6362,1.636,1.636,100800000.0
2007-05-22 13:12:00,1.6361,1.6361,1.6359,1.6361,32599999.0
2007-05-22 13:13:00,1.636,1.6361,1.6356,1.6358,187400000.0
2007-05-22 13:14:00,1.6358,1.6358,1.6354,1.6355,145100000.0
2007-05-22 13:15:00,1.6355,1.6362,1.6354,1.6358,297999999.0
2007-05-22 13:16:00,1.6358,1.636,1.6356,1.6359,128300000.0
2007-05-22 13:17:00,1.6359,1.6361,1.6359,1.6361,91200000.0
2007-05-22 13:18:00,1.6361,1.6361,1.6359,1.6359,31200000.0
2007-05-22 13:19:00,1.6359,1.6359,1.6356,1.6357,96500000.0
2007-05-22 13:20:00,1.6357,1.6357,1.6354,1.6356,157499999.0
2007-05-22 13:21:00,1.6356,1.6356,1.6355,1.6355,68899999.0
2007-05-22 13:22:00,1.6357,1.6358,1.6357,1.6357,55100000.0
2007-05-22 13:23:00,1.6358,1.6359,1.6357,1.6358,58200000.0
2007-05-22 13:24:00,1.6358,1.6361,1.6357,1.6361,109600000.0
2007-05-22 13:25:00,1.636,1.636,1.6359,1.6359,29400000.0
2007-05-22 13:26:00,1.6359,1.6362,1.6359,1.6362,64100000.0
2007-05-22 13:27:00,1.6363,1.6363,1.6363,1.6363,23600000.0
2007-05-22 13:28:00,1.6363,1.6363,1.6362,1.6362,19100000.0
2007-05-22 13:29:00,1.6361,1.6363,1.6361,1.6363,120300000.0
2007-05-22 13:30:00,1.6363,1.6363,1.6358,1.6359,63700000.0
2007-05-22 13:31:00,1.636,1.636,1.6359,1.6359,21900000.0
2007-05-22 13:32:00,1.636,1.636,1.6359,1.6359,15400000.0
2007-05-22 13:33:00,1.6359,1.636,1.6359,1.636,15100000.0
2007-05-22 13:34:00,1.636,1.636,1.6359,1.636,25800000.0
2007-05-22 13:35:00,1.6361,1.6361,1.636,1.636,31200000.0
2007-05-22 13:36:00,1.6361,1.6361,1.636,1.636,52800000.0
2007-05-22 13:37:00,1.636,1.636,1.6358,1.6359,59300001.0
2007-05-22 13:38:00,1.6359,1.636,1.6357,1.6358,83600000.0
2007-05-22 13:39:00,1.6357,1.6364,1.6357,1.6364,91400000.0
2007-05-22 13:40:00,1.6364,1.6366,1.6363,1.6364,160200000.0
2007-05-22 13:41:00,1.6364,1.6364,1.6361,1.6362,193300000.0
2007-05-22 13:42:00,1.6362,1.6364,1.6362,1.6364,163300002.0
2007-05-22 13:43:00,1.6363,1.6365,1.6363,1.6365,35200000.0
2007-05-22 13:44:00,1.6366,1.6366,1.6365,1.6365,55200000.0
2007-05-22 13:45:00,1.6364,1.6365,1.6364,1.6365,16200000.0
2007-05-22 13:46:00,1.6365,1.6366,1.6365,1.6366,77699999.0
2007-05-22 13:47:00,1.6366,1.6366,1.6365,1.6365,31900001.0
2007-05-22 13:48:00,1.6365,1.6366,1.6365,1.6366,33700000.0
2007-05-22 13:49:00,1.6366,1.6366,1.6365,1.6365,94199999.0
2007-05-22 13:50:00,1.6365,1.6366,1.6363,1.6363,56600000.0
2007-05-22 13:51:00,1.6362,1.6363,1.6362,1.6362,34000000.0
2007-05-22 13:52:00,1.6362,1.6363,1.6361,1.6361,34800000.0
2007-05-22 13:54:00,1.6362,1.6363,1.6362,1.6363,13700000.0
2007-05-22 13:55:00,1.6363,1.6364,1.6363,1.6364,25700000.0
2007-05-22 13:56:00,1.6363,1.6363,1.6363,1.6363,9500000.0
2007-05-22 13:57:00,1.6365,1.6365,1.6361,1.6362,78000000.0
2007-05-22 13:58:00,1.6362,1.6362,1.6359,1.6359,15300000.0
2007-05-22 13:59:00,1.636,1.6361,1.6359,1.6361,63200000.0
2007-05-22 14:00:00,1.6361,1.6363,1.6361,1.6362,84500000.0
2007-05-22 14:01:00,1.6361,1.6362,1.6361,1.6361,25700000.0
2007-05-22 14:02:00,1.6362,1.6363,1.6362,1.6363,87900002.0
2007-05-22 14:03:00,1.6364,1.6364,1.6363,1.6363,14400000.0
2007-05-22 14:04:00,1.6364,1.6365,1.6363,1.6364,95400000.0
2007-05-22 14:05:00,1.6364,1.6364,1.636,1.636,205400000.0
2007-05-22 14:06:00,1.636,1.636,1.636,1.636,9500000.0
2007-05-22 14:07:00,1.6358,1.6358,1.6354,1.6356,290200001.0
2007-05-22 14:08:00,1.6356,1.6358,1.6356,1.6358,191200000.0
2007-05-22 14:09:00,1.6359,1.6364,1.6359,1.6364,163800000.0
2007-05-22 14:10:00,1.6362,1.6364,1.6359,1.6364,421799996.0
2007-05-22 14:11:00,1.6363,1.6363,1.636,1.6363,162100001.0
2007-05-22 14:12:00,1.6363,1.6366,1.6362,1.6364,175700000.0
2007-05-22 14:13:00,1.6363,1.6364,1.6362,1.6364,80400000.0
2007-05-22 14:14:00,1.6364,1.6364,1.6363,1.6363,38000000.0
2007-05-22 14:15:00,1.6364,1.6364,1.6361,1.6362,119300000.0
2007-05-22 14:16:00,1.6363,1.6366,1.6362,1.6364,173600000.0
2007-05-22 14:17:00,1.6364,1.6368,1.6364,1.6366,142200000.0
2007-05-22 14:18:00,1.6366,1.6369,1.6365,1.6368,147100000.0
2007-05-22 14:19:00,1.6368,1.6368,1.6364,1.6365,59400000.0
2007-05-22 14:20:00,1.6365,1.6367,1.6364,1.6366,119400000.0
2007-05-22 14:21:00,1.6366,1.6367,1.6362,1.6364,178900000.0
2007-05-22 14:22:00,1.6366,1.6366,1.6363,1.6363,48200000.0
2007-05-22 14:23:00,1.6362,1.6362,1.6359,1.636,79100000.0
2007-05-22 14:24:00,1.6357,1.6357,1.6357,1.6357,51800000.0
2007-05-22 14:25:00,1.636,1.6361,1.636,1.6361,51800000.0
2007-05-22 14:26:00,1.6361,1.6362,1.6359,1.636,130900000.0
2007-05-22 14:27:00,1.6361,1.6362,1.6361,1.6361,54200000.0
2007-05-22 14:28:00,1.6361,1.6364,1.6361,1.6361,83300000.0
2007-05-22 14:29:00,1.636,1.6364,1.636,1.6362,196400001.0
2007-05-22 14:30:00,1.6362,1.6364,1.6362,1.6363,118000003.0
2007-05-22 14:31:00,1.6363,1.6365,1.6362,1.6364,146900000.0
2007-05-22 14:32:00,1.6364,1.6368,1.6363,1.6366,368100000.0
2007-05-22 14:33:00,1.6366,1.6368,1.6366,1.6367,78300000.0
2007-05-22 14:34:00,1.6367,1.6373,1.6367,1.6373,214200000.0
2007-05-22 14:35:00,1.6372,1.6373,1.6371,1.6373,105900000.0
2007-05-22 14:36:00,1.6373,1.6373,1.637,1.6372,105300000.0
2007-05-22 14:37:00,1.6372,1.6372,1.6371,1.6371,7200000.0
2007-05-22 14:38:00,1.6371,1.6371,1.6369,1.6369,48800000.0
2007-05-22 14:39:00,1.6369,1.637,1.6367,1.6367,57500000.0
2007-05-22 14:40:00,1.6367,1.6367,1.6365,1.6365,76900000.0
2007-05-22 14:41:00,1.6365,1.6366,1.6365,1.6365,31600000.0
2007-05-22 14:42:00,1.6365,1.6366,1.6363,1.6365,121100000.0
2007-05-22 14:43:00,1.6365,1.6365,1.6363,1.6363,48600000.0
2007-05-22 14:44:00,1.6363,1.6364,1.6362,1.6362,45700000.0
2007-05-22 14:45:00,1.6363,1.6363,1.6363,1.6363,29300000.0
2007-05-22 14:46:00,1.6363,1.6363,1.6362,1.6362,20200000.0
2007-05-22 14:47:00,1.6362,1.6365,1.6362,1.6365,71900000.0
2007-05-22 14:48:00,1.6366,1.6366,1.6364,1.6364,45200000.0
2007-05-22 14:49:00,1.6363,1.6364,1.6363,1.6364,43700000.0
2007-05-22 14:50:00,1.6364,1.6364,1.6363,1.6364,28300000.0
2007-05-22 14:51:00,1.6364,1.6364,1.6363,1.6363,71300000.0
2007-05-22 14:52:00,1.6365,1.6366,1.6363,1.6366,57000000.0
2007-05-22 14:53:00,1.6366,1.6366,1.6364,1.6364,66600001.0
2007-05-22 14:54:00,1.6364,1.6365,1.6363,1.6365,132400000.0
2007-05-22 14:55:00,1.6366,1.6367,1.6364,1.6364,54300000.0
2007-05-22 14:56:00,1.6364,1.6364,1.6364,1.6364,6200000.0
2007-05-22 14:57:00,1.6363,1.6365,1.6363,1.6365,79100000.0
2007-05-22 14:58:00,1.6365,1.6365,1.6362,1.6362,54000000.0
2007-05-22 14:59:00,1.6364,1.6366,1.6364,1.6366,31500000.0
2007-05-22 15:00:00,1.6366,1.6366,1.6363,1.6363,105000000.0
2007-05-22 15:01:00,1.6363,1.6364,1.6359,1.636,56900000.0
2007-05-22 15:02:00,1.6362,1.6362,1.6359,1.636,91500000.0
2007-05-22 15:03:00,1.636,1.636,1.6359,1.6359,20100000.0
2007-05-22 15:04:00,1.636,1.6361,1.6358,1.6361,74000000.0
2007-05-22 15:05:00,1.6361,1.6361,1.636,1.636,24400000.0
2007-05-22 15:07:00,1.636,1.6363,1.636,1.6362,169100000.0
2007-05-22 15:08:00,1.6362,1.6366,1.6361,1.6365,128200000.0
2007-05-22 15:09:00,1.6366,1.6366,1.6363,1.6365,167200001.0
2007-05-22 15:10:00,1.6366,1.6366,1.6364,1.6366,174400000.0
2007-05-22 15:11:00,1.6366,1.6367,1.6366,1.6366,117300000.0
2007-05-22 15:12:00,1.6366,1.6366,1.6365,1.6365,23800000.0
2007-05-22 15:14:00,1.6365,1.6366,1.6365,1.6366,38100000.0
2007-05-22 15:15:00,1.6366,1.6366,1.6362,1.6362,76700002.0
2007-05-22 15:16:00,1.6363,1.6363,1.6359,1.6359,170500004.0
2007-05-22 15:17:00,1.6361,1.6364,1.6359,1.6363,129200002.0
2007-05-22 15:18:00,1.6363,1.6363,1.6361,1.6361,94400000.0
2007-05-22 15:19:00,1.6362,1.6365,1.6359,1.6364,185600000.0
2007-05-22 15:20:00,1.6363,1.6364,1.636,1.6363,237500003.0
2007-05-22 15:21:00,1.6363,1.6364,1.6362,1.6362,122500001.0
2007-05-22 15:22:00,1.6363,1.6364,1.6361,1.6363,218600003.0
2007-05-22 15:23:00,1.6363,1.6367,1.6362,1.6366,101400000.0
2007-05-22 15:24:00,1.6368,1.6368,1.6366,1.6368,189200000.0
2007-05-22 15:25:00,1.6369,1.6369,1.6367,1.6367,36300000.0
2007-05-22 15:26:00,1.6367,1.6368,1.6366,1.6368,14700000.0
2007-05-22 15:27:00,1.6369,1.637,1.6368,1.6368,57900000.0
2007-05-22 15:28:00,1.6369,1.6369,1.6367,1.6368,95900000.0
2007-05-22 15:29:00,1.6367,1.6368,1.6366,1.6367,95800000.0
2007-05-22 15:30:00,1.6367,1.6367,1.6365,1.6367,72700001.0
2007-05-22 15:31:00,1.6367,1.6368,1.6365,1.6367,135900000.0
2007-05-22 15:32:00,1.6365,1.6367,1.6365,1.6366,100100000.0
2007-05-22 15:33:00,1.6366,1.6368,1.6365,1.6366,104200000.0
2007-05-22 15:34:00,1.6367,1.6368,1.6365,1.6367,153600000.0
2007-05-22 15:35:00,1.6366,1.6366,1.6364,1.6366,108000000.0
2007-05-22 15:36:00,1.6366,1.6367,1.6364,1.6365,148100000.0
2007-05-22 15:37:00,1.6365,1.6365,1.6364,1.6364,19100000.0
2007-05-22 15:38:00,1.6365,1.6366,1.6364,1.6364,32900000.0
2007-05-22 15:39:00,1.6365,1.6365,1.6364,1.6365,15200000.0
2007-05-22 15:40:00,1.6364,1.6365,1.6363,1.6363,138299999.0
2007-05-22 15:41:00,1.6366,1.6366,1.6362,1.6363,88800001.0
2007-05-22 15:42:00,1.6364,1.6365,1.6363,1.6364,156300000.0
2007-05-22 15:43:00,1.6364,1.6368,1.6364,1.6366,253100001.0
2007-05-22 15:44:00,1.6367,1.6367,1.6365,1.6366,81200000.0
2007-05-22 15:45:00,1.6366,1.6366,1.6364,1.6364,41600000.0
2007-05-22 15:46:00,1.6364,1.6366,1.6364,1.6366,41200000.0
2007-05-22 15:47:00,1.6367,1.6367,1.6365,1.6365,28800000.0
2007-05-22 15:48:00,1.6366,1.6366,1.6365,1.6366,142300000.0
2007-05-22 15:49:00,1.6366,1.6369,1.6365,1.6369,61300000.0
2007-05-22 15:50:00,1.6369,1.6372,1.6368,1.6372,117900000.0
2007-05-22 15:51:00,1.6371,1.6373,1.6371,1.6371,121500000.0
2007-05-22 15:52:00,1.637,1.6371,1.637,1.637,48900000.0
2007-05-22 15:53:00,1.6371,1.6373,1.637,1.6371,146100001.0
2007-05-22 15:54:00,1.6372,1.6373,1.6371,1.6373,159900000.0
2007-05-22 15:55:00,1.6372,1.6373,1.637,1.6373,198800001.0
2007-05-22 15:56:00,1.6373,1.6375,1.6372,1.6372,161300000.0
2007-05-22 15:57:00,1.6372,1.6376,1.6372,1.6375,218900000.0
2007-05-22 15:58:00,1.6375,1.6375,1.6369,1.6372,133100000.0
2007-05-22 15:59:00,1.6372,1.6377,1.6371,1.6377,201300000.0
2007-05-22 16:00:00,1.6377,1.6377,1.6372,1.6374,391000002.0
2007-05-22 16:01:00,1.6375,1.6377,1.6374,1.6377,127700000.0
2007-05-22 16:02:00,1.6377,1.638,1.6376,1.638,212900000.0
2007-05-22 16:03:00,1.6381,1.6385,1.6378,1.638,190300000.0
2007-05-22 16:04:00,1.6379,1.638,1.6377,1.6379,157000000.0
2007-05-22 16:05:00,1.6379,1.638,1.6378,1.6378,173000000.0
2007-05-22 16:06:00,1.6379,1.638,1.6379,1.6379,97000000.0
2007-05-22 16:07:00,1.6379,1.638,1.6377,1.638,200900000.0
2007-05-22 16:08:00,1.638,1.638,1.6377,1.6378,168500001.0
2007-05-22 16:09:00,1.6379,1.6379,1.6373,1.6373,32900000.0
2007-05-22 16:10:00,1.6373,1.6374,1.6372,1.6374,33600000.0
2007-05-22 16:11:00,1.6372,1.6375,1.6371,1.6374,124200000.0
2007-05-22 16:12:00,1.6374,1.6374,1.6374,1.6374,67900000.0
2007-05-22 16:13:00,1.6373,1.6376,1.6373,1.6376,88200000.0
2007-05-22 16:14:00,1.6375,1.6379,1.6374,1.6378,233100000.0
2007-05-22 16:15:00,1.6379,1.6384,1.6378,1.6381,256000000.0
2007-05-22 16:16:00,1.6381,1.6383,1.6379,1.6381,241600000.0
2007-05-22 16:17:00,1.638,1.6387,1.638,1.6386,303700004.0
2007-05-22 16:18:00,1.6386,1.6388,1.6383,1.6387,265400000.0
2007-05-22 16:19:00,1.6387,1.6388,1.6386,1.6386,157300000.0
2007-05-22 16:20:00,1.6386,1.6388,1.6384,1.6387,373200002.0
2007-05-22 16:21:00,1.6387,1.6391,1.6386,1.6386,526800001.0
2007-05-22 16:22:00,1.6385,1.6388,1.6385,1.6386,173399999.0
2007-05-22 16:23:00,1.6386,1.6389,1.6386,1.6389,218800000.0
2007-05-22 16:24:00,1.6389,1.6391,1.6387,1.6389,233600002.0
2007-05-22 16:25:00,1.6389,1.6392,1.6388,1.6389,115700000.0
2007-05-22 16:26:00,1.6388,1.639,1.6385,1.6386,293300001.0
2007-05-22 16:27:00,1.6386,1.6388,1.6385,1.6387,147500000.0
2007-05-22 16:28:00,1.6389,1.6389,1.6384,1.6385,289300000.0
2007-05-22 16:29:00,1.6386,1.6387,1.6383,1.6384,215400000.0
2007-05-22 16:30:00,1.6383,1.6385,1.6381,1.6383,394000001.0
2007-05-22 16:31:00,1.6383,1.6387,1.638,1.6385,301399999.0
2007-05-22 16:32:00,1.6384,1.6384,1.6379,1.638,428800000.0
2007-05-22 16:33:00,1.6381,1.6381,1.6374,1.6374,179499999.0
2007-05-22 16:34:00,1.6376,1.6377,1.6373,1.6377,129800001.0
2007-05-22 16:35:00,1.6377,1.6379,1.6377,1.6377,97500000.0
2007-05-22 16:36:00,1.6378,1.6379,1.6378,1.6378,64000000.0
2007-05-22 16:37:00,1.6377,1.6378,1.6376,1.6377,57100000.0
2007-05-22 16:38:00,1.6377,1.6378,1.6375,1.6376,156100000.0
2007-05-22 16:39:00,1.6376,1.6377,1.6376,1.6377,113900000.0
2007-05-22 16:40:00,1.6377,1.6377,1.6376,1.6376,38000000.0
2007-05-22 16:41:00,1.6376,1.6376,1.6376,1.6376,14200000.0
2007-05-22 16:42:00,1.6376,1.6379,1.6376,1.6376,82100000.0
2007-05-22 16:43:00,1.6377,1.6379,1.6377,1.6379,92600000.0
2007-05-22 16:44:00,1.6379,1.6379,1.6374,1.6375,163899999.0
2007-05-22 16:45:00,1.6377,1.6377,1.6373,1.6375,144000001.0
2007-05-22 16:46:00,1.6375,1.6381,1.6375,1.6377,266900004.0
2007-05-22 16:47:00,1.6378,1.6382,1.6377,1.6382,177800002.0
2007-05-22 16:48:00,1.6383,1.6387,1.6383,1.6386,98100000.0
2007-05-22 16:49:00,1.6386,1.6386,1.6385,1.6385,26400000.0
2007-05-22 16:50:00,1.6385,1.6391,1.6385,1.639,232600000.0
2007-05-22 16:51:00,1.639,1.6393,1.6389,1.6392,207900002.0
2007-05-22 16:52:00,1.6392,1.6395,1.639,1.6392,267700001.0
2007-05-22 16:53:00,1.6392,1.6394,1.6392,1.6393,170000000.0
2007-05-22 16:54:00,1.6393,1.6393,1.639,1.6391,55300000.0
2007-05-22 16:55:00,1.6391,1.6392,1.6391,1.6391,92300000.0
2007-05-22 16:56:00,1.6392,1.6393,1.639,1.6391,124200002.0
2007-05-22 16:57:00,1.6392,1.6392,1.6389,1.639,64600000.0
2007-05-22 16:58:00,1.6388,1.6391,1.6385,1.639,216600002.0
2007-05-22 16:59:00,1.6389,1.6394,1.6389,1.6394,107800000.0
2007-05-22 17:00:00,1.6394,1.6394,1.6389,1.639,201700001.0
2007-05-22 17:01:00,1.6389,1.6391,1.6389,1.639,26800000.0
2007-05-22 17:02:00,1.639,1.6392,1.639,1.6392,98900000.0
2007-05-22 17:03:00,1.6391,1.6391,1.639,1.639,12800000.0
2007-05-22 17:04:00,1.6391,1.6392,1.639,1.6391,84099999.0
2007-05-22 17:05:00,1.639,1.6393,1.639,1.6393,62200000.0
2007-05-22 17:06:00,1.6393,1.6395,1.6393,1.6395,90199999.0
2007-05-22 17:07:00,1.6395,1.6396,1.6394,1.6395,89900000.0
2007-05-22 17:08:00,1.6394,1.6395,1.6393,1.6393,84100002.0
2007-05-22 17:09:00,1.6393,1.6395,1.6393,1.6395,35600001.0
2007-05-22 17:10:00,1.6394,1.6401,1.6394,1.6399,188500000.0
2007-05-22 17:11:00,1.6399,1.6399,1.6397,1.6398,84500000.0
2007-05-22 17:12:00,1.6398,1.6403,1.6398,1.64,238700000.0
2007-05-22 17:13:00,1.64,1.6405,1.6398,1.6404,141400000.0
2007-05-22 17:14:00,1.6404,1.6406,1.64,1.64,76199999.0
2007-05-22 17:15:00,1.6401,1.6404,1.64,1.64,125700000.0
2007-05-22 17:16:00,1.64,1.6402,1.6399,1.64,108300001.0
2007-05-22 17:17:00,1.64,1.64,1.6397,1.6397,72000000.0
2007-05-22 17:18:00,1.6397,1.6402,1.6397,1.64,127900000.0
2007-05-22 17:19:00,1.6401,1.6402,1.6401,1.6402,20800000.0
2007-05-22 17:20:00,1.6403,1.6404,1.6401,1.6402,94800000.0
2007-05-22 17:21:00,1.6402,1.6403,1.6401,1.6402,86600000.0
2007-05-22 17:22:00,1.6402,1.6403,1.6399,1.6399,185000000.0
2007-05-22 17:23:00,1.6399,1.6399,1.6397,1.6399,118600001.0
2007-05-22 17:24:00,1.6398,1.64,1.6397,1.6399,234100003.0
2007-05-22 17:25:00,1.64,1.6404,1.6397,1.6401,494900011.0
2007-05-22 17:26:00,1.6402,1.6404,1.64,1.6403,147500002.0
2007-05-22 17:27:00,1.6403,1.6404,1.6401,1.6401,100700000.0
2007-05-22 17:28:00,1.6401,1.6401,1.6397,1.6397,227700000.0
2007-05-22 17:29:00,1.6397,1.6397,1.6392,1.6392,71500000.0
2007-05-22 17:30:00,1.6393,1.6393,1.6388,1.6393,169600000.0
2007-05-22 17:31:00,1.6393,1.6394,1.6391,1.6393,163100000.0
2007-05-22 17:32:00,1.6394,1.6394,1.6393,1.6393,52100000.0
2007-05-22 17:33:00,1.6393,1.6393,1.6391,1.6392,88000000.0
2007-05-22 17:34:00,1.6392,1.6394,1.6391,1.6393,193800000.0
2007-05-22 17:35:00,1.6393,1.6393,1.6392,1.6392,77200000.0
2007-05-22 17:36:00,1.6393,1.6393,1.6391,1.6393,85300000.0
2007-05-22 17:37:00,1.6393,1.6394,1.6392,1.6393,101700000.0
2007-05-22 17:38:00,1.6394,1.6395,1.6393,1.6395,30900000.0
2007-05-22 17:39:00,1.6395,1.6397,1.6394,1.6394,47400000.0
2007-05-22 17:40:00,1.6394,1.6397,1.6393,1.6397,105500000.0
2007-05-22 17:41:00,1.6397,1.6397,1.6394,1.6395,133800000.0
2007-05-22 17:42:00,1.6395,1.6397,1.6395,1.6395,105000000.0
2007-05-22 17:43:00,1.6395,1.6396,1.6395,1.6395,31900000.0
2007-05-22 17:44:00,1.6395,1.6397,1.6395,1.6396,82200000.0
2007-05-22 17:45:00,1.6396,1.6398,1.6396,1.6397,48800000.0
2007-05-22 17:46:00,1.6397,1.6397,1.6394,1.6394,127500000.0
2007-05-22 17:47:00,1.6394,1.6395,1.6393,1.6395,77300000.0
2007-05-22 17:48:00,1.6395,1.6395,1.6394,1.6395,40900000.0
2007-05-22 17:49:00,1.6395,1.6396,1.6394,1.6394,87800000.0
2007-05-22 17:50:00,1.6393,1.6394,1.6392,1.6394,92400000.0
2007-05-22 17:51:00,1.6394,1.6394,1.639,1.639,46000000.0
2007-05-22 17:52:00,1.6391,1.6391,1.6389,1.639,30200000.0
2007-05-22 17:53:00,1.639,1.639,1.6385,1.6385,139000000.0
2007-05-22 17:54:00,1.6384,1.6385,1.638,1.6381,273500000.0
2007-05-22 17:55:00,1.6381,1.6385,1.6381,1.6384,154400000.0
2007-05-22 17:56:00,1.6385,1.6386,1.6383,1.6384,207400000.0
2007-05-22 17:57:00,1.6386,1.6393,1.6386,1.6393,144100000.0
2007-05-22 17:58:00,1.6393,1.6396,1.6392,1.6393,157300000.0
2007-05-22 17:59:00,1.6393,1.6393,1.639,1.6392,151900000.0
2007-05-22 18:00:00,1.6392,1.6392,1.6387,1.6389,279300000.0
2007-05-22 18:01:00,1.6389,1.639,1.6386,1.6386,282000000.0
2007-05-22 18:02:00,1.6387,1.6389,1.6385,1.6386,390200000.0
2007-05-22 18:03:00,1.6386,1.6388,1.6382,1.6387,295500000.0
2007-05-22 18:04:00,1.6386,1.639,1.6386,1.639,252200001.0
2007-05-22 18:05:00,1.639,1.639,1.6388,1.6388,179300002.0
2007-05-22 18:06:00,1.6388,1.639,1.6388,1.6388,166900000.0
2007-05-22 18:07:00,1.6389,1.639,1.6386,1.6388,129100001.0
2007-05-22 18:08:00,1.6388,1.6392,1.6387,1.6389,165700000.0
2007-05-22 18:09:00,1.6388,1.6393,1.6388,1.6393,221800000.0
2007-05-22 18:10:00,1.6392,1.6393,1.6391,1.6393,155700000.0
2007-05-22 18:11:00,1.6392,1.6393,1.6391,1.6393,80900000.0
2007-05-22 18:12:00,1.6392,1.6395,1.6392,1.6395,138600000.0
2007-05-22 18:13:00,1.6395,1.6397,1.6392,1.6394,143500001.0
2007-05-22 18:14:00,1.6393,1.6396,1.6392,1.6393,103300001.0
2007-05-22 18:15:00,1.6393,1.6394,1.6392,1.6394,57600000.0
2007-05-22 18:16:00,1.6394,1.6394,1.6393,1.6393,91300000.0
2007-05-22 18:17:00,1.6393,1.6393,1.6393,1.6393,17900000.0
2007-05-22 18:18:00,1.6393,1.6393,1.6392,1.6392,46500000.0
2007-05-22 18:19:00,1.6393,1.6394,1.6392,1.6394,98200000.0
2007-05-22 18:20:00,1.6395,1.6397,1.6395,1.6395,232200003.0
2007-05-22 18:21:00,1.6395,1.6399,1.6395,1.6398,120800000.0
2007-05-22 18:22:00,1.6399,1.6399,1.6396,1.6397,141000000.0
2007-05-22 18:23:00,1.6397,1.6397,1.6397,1.6397,33600000.0
2007-05-22 18:24:00,1.6397,1.6397,1.6396,1.6396,12800000.0
2007-05-22 18:25:00,1.6396,1.6396,1.6392,1.6393,77000001.0
2007-05-22 18:26:00,1.6394,1.6395,1.6393,1.6395,329700002.0
2007-05-22 18:27:00,1.6395,1.6398,1.6395,1.6398,168100000.0
2007-05-22 18:28:00,1.6398,1.6403,1.6398,1.6403,111600000.0
2007-05-22 18:29:00,1.6403,1.6403,1.64,1.6402,150500000.0
2007-05-22 18:30:00,1.6402,1.6402,1.64,1.6401,102300000.0
2007-05-22 18:31:00,1.6402,1.6402,1.64,1.64,43200000.0
2007-05-22 18:32:00,1.64,1.64,1.64,1.64,4800000.0
2007-05-22 18:34:00,1.64,1.64,1.6399,1.64,52600000.0
2007-05-22 18:35:00,1.64,1.64,1.6397,1.6398,210700000.0
2007-05-22 18:36:00,1.6398,1.6399,1.6398,1.6399,56200000.0
2007-05-22 18:37:00,1.6401,1.6401,1.6401,1.6401,88100000.0
2007-05-22 18:38:00,1.6402,1.6402,1.6402,1.6402,4000000.0
2007-05-22 18:39:00,1.6401,1.6401,1.6401,1.6401,14400000.0
2007-05-22 18:40:00,1.6401,1.6402,1.6401,1.6402,134200000.0
2007-05-22 18:41:00,1.6401,1.6401,1.64,1.64,32300000.0
2007-05-22 18:42:00,1.64,1.64,1.6399,1.6399,69400000.0
2007-05-22 18:43:00,1.64,1.6403,1.6399,1.6402,92800000.0
2007-05-22 18:44:00,1.6402,1.6404,1.6402,1.6402,88500000.0
2007-05-22 18:45:00,1.6401,1.6401,1.6401,1.6401,11200000.0
2007-05-22 18:46:00,1.6401,1.6403,1.6401,1.6402,13500000.0
2007-05-22 18:47:00,1.6401,1.6401,1.6399,1.6399,71700000.0
2007-05-22 18:48:00,1.6399,1.6401,1.6399,1.6401,78300000.0
2007-05-22 18:49:00,1.6401,1.6401,1.6399,1.6399,82000001.0
2007-05-22 18:50:00,1.64,1.6401,1.6398,1.6399,121500002.0
2007-05-22 18:51:00,1.6399,1.64,1.6399,1.64,17600000.0
2007-05-22 18:52:00,1.6399,1.64,1.6399,1.6399,61600000.0
2007-05-22 18:53:00,1.6399,1.64,1.6399,1.64,34800000.0
2007-05-22 18:54:00,1.64,1.6402,1.64,1.6401,102600000.0
2007-05-22 18:55:00,1.6401,1.6402,1.64,1.6402,71000000.0
2007-05-22 18:57:00,1.6402,1.6402,1.6401,1.6401,31800000.0
2007-05-22 18:59:00,1.6402,1.6402,1.6399,1.64,179700000.0
2007-05-22 19:00:00,1.6403,1.6403,1.64,1.6401,81900000.0
2007-05-22 19:01:00,1.6401,1.6402,1.64,1.64,63500000.0
2007-05-22 19:02:00,1.6401,1.6403,1.64,1.6402,82600000.0
2007-05-22 19:03:00,1.6402,1.6402,1.6399,1.6399,63900000.0
2007-05-22 19:04:00,1.6399,1.64,1.6399,1.6399,32100000.0
2007-05-22 19:05:00,1.6399,1.6401,1.6397,1.6401,93200000.0
2007-05-22 19:06:00,1.6401,1.6403,1.64,1.6403,84100000.0
2007-05-22 19:07:00,1.6402,1.6404,1.6401,1.6402,150100000.0
2007-05-22 19:08:00,1.6402,1.6404,1.6401,1.6404,114900000.0
2007-05-22 19:09:00,1.6404,1.641,1.6404,1.6407,250400000.0
2007-05-22 19:10:00,1.6407,1.6407,1.6404,1.6404,167500000.0
2007-05-22 19:11:00,1.6405,1.6405,1.6403,1.6403,56000000.0
2007-05-22 19:12:00,1.6404,1.6405,1.6403,1.6403,153500000.0
2007-05-22 19:13:00,1.6403,1.6406,1.6403,1.6406,111400000.0
2007-05-22 19:14:00,1.6406,1.6406,1.6405,1.6406,266700003.0
2007-05-22 19:15:00,1.6405,1.6406,1.6402,1.6404,141500000.0
2007-05-22 19:16:00,1.6404,1.6404,1.6401,1.6402,79600000.0
2007-05-22 19:17:00,1.6403,1.6403,1.6403,1.6403,8800000.0
2007-05-22 19:18:00,1.6404,1.6404,1.6398,1.64,95600000.0
2007-05-22 19:19:00,1.6398,1.6398,1.6396,1.6396,73400000.0
2007-05-22 19:20:00,1.6396,1.6397,1.6396,1.6397,30300000.0
2007-05-22 19:21:00,1.6397,1.6402,1.6396,1.6401,477700006.0
2007-05-22 19:22:00,1.6401,1.6403,1.64,1.6402,189000002.0
2007-05-22 19:23:00,1.6401,1.6401,1.64,1.64,208400000.0
2007-05-22 19:24:00,1.6401,1.6401,1.6397,1.64,128900000.0
2007-05-22 19:25:00,1.64,1.6402,1.64,1.64,122800000.0
2007-05-22 19:26:00,1.64,1.64,1.6398,1.64,130800000.0
2007-05-22 19:27:00,1.6401,1.6401,1.6397,1.64,84400000.0
2007-05-22 19:28:00,1.64,1.64,1.6395,1.6397,220000005.0
2007-05-22 19:29:00,1.64,1.64,1.64,1.64,21300000.0
2007-05-22 19:30:00,1.64,1.64,1.64,1.64,14200000.0
2007-05-22 19:31:00,1.64,1.6402,1.64,1.6402,281700000.0
2007-05-22 19:32:00,1.6402,1.6405,1.64,1.6403,311699999.0
2007-05-22 19:33:00,1.6405,1.6408,1.6405,1.6408,93400000.0
2007-05-22 19:34:00,1.6407,1.6408,1.6405,1.6405,200500000.0
2007-05-22 19:35:00,1.6405,1.6405,1.6403,1.6404,204200000.0
2007-05-22 19:36:00,1.6405,1.6405,1.64,1.6403,265000002.0
2007-05-22 19:37:00,1.6402,1.6403,1.6402,1.6403,71700000.0
2007-05-22 19:38:00,1.6403,1.6403,1.6399,1.6399,232400001.0
2007-05-22 19:39:00,1.64,1.6401,1.64,1.6401,11200000.0
2007-05-22 19:40:00,1.64,1.64,1.6395,1.6398,151900000.0
2007-05-22 19:41:00,1.6398,1.64,1.6395,1.64,260900004.0
2007-05-22 19:42:00,1.6399,1.6399,1.6397,1.6398,58900000.0
2007-05-22 19:43:00,1.6398,1.6398,1.6396,1.6396,49500000.0
2007-05-22 19:44:00,1.6397,1.6397,1.6397,1.6397,4800000.0
2007-05-22 19:45:00,1.6398,1.6399,1.6397,1.6398,51800000.0
2007-05-22 19:47:00,1.6398,1.6399,1.6396,1.6399,155900000.0
2007-05-22 19:48:00,1.6398,1.6398,1.6398,1.6398,48400000.0
2007-05-22 19:49:00,1.6398,1.6398,1.6397,1.6398,80300000.0
2007-05-22 19:50:00,1.6398,1.6399,1.6398,1.6399,125400000.0
2007-05-22 19:51:00,1.6399,1.6399,1.6397,1.6398,141800001.0
2007-05-22 19:52:00,1.6398,1.6398,1.6398,1.6398,26100000.0
2007-05-22 19:53:00,1.6398,1.6399,1.6398,1.6399,57200000.0
2007-05-22 19:54:00,1.6397,1.6397,1.6397,1.6397,58900000.0
2007-05-22 19:55:00,1.6398,1.6401,1.6398,1.6401,58900000.0
2007-05-22 19:56:00,1.64,1.64,1.6398,1.64,34100000.0
2007-05-22 19:57:00,1.6399,1.64,1.6399,1.64,24000000.0
2007-05-22 20:00:00,1.64,1.6401,1.6399,1.64,204700000.0
2007-05-22 20:01:00,1.64,1.64,1.6399,1.6399,75100000.0
2007-05-22 20:02:00,1.6399,1.64,1.6399,1.64,87800000.0
2007-05-22 20:03:00,1.64,1.64,1.6399,1.64,24000000.0
2007-05-22 20:04:00,1.6399,1.64,1.6398,1.64,225500000.0
2007-05-22 20:05:00,1.6399,1.64,1.6399,1.64,19000000.0
2007-05-22 20:08:00,1.6399,1.64,1.6399,1.64,23200000.0
2007-05-22 20:09:00,1.64,1.64,1.6397,1.6397,57500000.0
2007-05-22 20:10:00,1.6398,1.6398,1.6398,1.6398,8000000.0
2007-05-22 20:11:00,1.6398,1.6399,1.6398,1.6399,15900000.0
2007-05-22 20:12:00,1.6399,1.6399,1.6396,1.6397,70000000.0
2007-05-22 20:13:00,1.6396,1.6397,1.6396,1.6397,89200000.0
2007-05-22 20:14:00,1.6397,1.6397,1.6396,1.6396,25500000.0
2007-05-22 20:15:00,1.6397,1.6398,1.6397,1.6398,59400000.0
2007-05-22 20:16:00,1.6398,1.6399,1.6396,1.6397,76600000.0
2007-05-22 20:17:00,1.6397,1.6398,1.6396,1.6397,88700000.0
2007-05-22 20:18:00,1.6397,1.6397,1.6396,1.6397,95400000.0
2007-05-22 20:19:00,1.6397,1.6401,1.6397,1.6401,93000000.0
2007-05-22 20:20:00,1.6401,1.6401,1.6399,1.6399,24000000.0
2007-05-22 20:21:00,1.6399,1.6399,1.6399,1.6399,12000000.0
2007-05-22 20:22:00,1.6398,1.6398,1.6398,1.6398,7900000.0
2007-05-22 20:25:00,1.64,1.64,1.6398,1.6399,21500000.0
2007-05-22 20:26:00,1.6398,1.64,1.6398,1.64,20600000.0
2007-05-22 20:27:00,1.6401,1.6401,1.64,1.64,43800000.0
2007-05-22 20:28:00,1.64,1.6401,1.64,1.64,44900000.0
2007-05-22 20:29:00,1.6401,1.6401,1.64,1.64,43400000.0
2007-05-22 20:31:00,1.64,1.64,1.6398,1.6398,50200000.0
2007-05-22 20:32:00,1.6398,1.6399,1.6398,1.6398,39900000.0
2007-05-22 20:33:00,1.6399,1.6399,1.6397,1.6397,34100001.0
2007-05-22 20:35:00,1.6399,1.6399,1.6399,1.6399,5600000.0
2007-05-22 20:36:00,1.6399,1.6399,1.6398,1.6399,57200000.0
2007-05-22 20:37:00,1.6398,1.6398,1.6398,1.6398,11900000.0
2007-05-22 20:38:00,1.6398,1.6399,1.6395,1.6396,158100002.0
2007-05-22 20:39:00,1.6397,1.6398,1.6397,1.6398,38000000.0
2007-05-22 20:40:00,1.6398,1.6398,1.6396,1.6398,56500000.0
2007-05-22 20:41:00,1.6398,1.64,1.6398,1.6398,227300000.0
2007-05-22 20:42:00,1.6398,1.6402,1.6398,1.6402,114800000.0
2007-05-22 20:43:00,1.6402,1.6402,1.6398,1.6399,195100002.0
2007-05-22 20:44:00,1.64,1.64,1.6397,1.6397,96900000.0
2007-05-22 20:45:00,1.6398,1.6398,1.6395,1.6397,283000001.0
2007-05-22 20:46:00,1.6398,1.6399,1.6397,1.6397,87800000.0
2007-05-22 20:47:00,1.6398,1.6399,1.6397,1.6397,68800000.0
2007-05-22 20:48:00,1.6398,1.6399,1.6396,1.6399,79800000.0
2007-05-22 20:49:00,1.6399,1.6399,1.6398,1.6398,32800000.0
2007-05-22 20:50:00,1.6399,1.6399,1.6399,1.6399,9600000.0
2007-05-22 20:52:00,1.6399,1.64,1.6399,1.64,38100000.0
2007-05-22 20:53:00,1.64,1.64,1.64,1.64,7100000.0
2007-05-22 20:54:00,1.6399,1.6403,1.6399,1.6401,85400000.0
2007-05-22 20:55:00,1.6401,1.6401,1.6401,1.6401,39200000.0
2007-05-22 20:56:00,1.6403,1.6405,1.6403,1.6405,220700000.0
2007-05-22 20:57:00,1.6405,1.6409,1.6405,1.6409,213500000.0
2007-05-22 20:58:00,1.6408,1.6408,1.6404,1.6407,304700000.0
2007-05-22 20:59:00,1.6406,1.6408,1.6406,1.6408,164200000.0
2007-05-22 21:00:00,1.641,1.641,1.6406,1.6406,152100000.0
2007-05-22 21:01:00,1.6406,1.6407,1.6406,1.6407,47700000.0
2007-05-22 21:02:00,1.6407,1.6407,1.6407,1.6407,3000000.0
2007-05-22 21:03:00,1.6407,1.6407,1.6407,1.6407,4800000.0
2007-05-22 21:04:00,1.6407,1.6407,1.6407,1.6407,17600000.0
2007-05-22 21:05:00,1.6408,1.6408,1.6406,1.6407,151000000.0
2007-05-22 21:07:00,1.6407,1.6407,1.6407,1.6407,4800000.0
2007-05-22 21:08:00,1.6408,1.6408,1.6408,1.6408,78400000.0
2007-05-22 21:09:00,1.6408,1.6408,1.6408,1.6408,43200000.0
2007-05-22 21:10:00,1.6408,1.6408,1.6408,1.6408,14400000.0
2007-05-22 21:11:00,1.6408,1.6411,1.6408,1.6411,50300000.0
2007-05-22 21:12:00,1.6411,1.6411,1.641,1.641,39200000.0
2007-05-22 21:13:00,1.6414,1.6414,1.6411,1.6411,141900000.0
2007-05-22 21:14:00,1.6411,1.6411,1.641,1.641,52000000.0
2007-05-22 21:17:00,1.641,1.641,1.641,1.641,35200000.0
2007-05-22 21:18:00,1.641,1.6413,1.641,1.6412,149100000.0
2007-05-22 21:19:00,1.6412,1.6415,1.6412,1.6413,182400002.0
2007-05-22 21:20:00,1.6413,1.6414,1.6413,1.6414,112500001.0
2007-05-22 21:21:00,1.6413,1.6414,1.6413,1.6414,37300000.0
2007-05-22 21:22:00,1.6414,1.6416,1.6413,1.6416,108300000.0
2007-05-22 21:23:00,1.6415,1.6415,1.6415,1.6415,13300000.0
2007-05-22 21:24:00,1.6411,1.6411,1.6411,1.6411,62400000.0
2007-05-22 21:25:00,1.6415,1.6415,1.6412,1.6414,62400000.0
2007-05-22 21:26:00,1.6414,1.6414,1.6412,1.6412,172900000.0
2007-05-22 21:27:00,1.6414,1.6414,1.6414,1.6414,14200000.0
2007-05-22 21:28:00,1.6413,1.6414,1.6412,1.6412,55500000.0
2007-05-22 21:29:00,1.6412,1.6413,1.6411,1.6413,57300000.0
2007-05-22 21:30:00,1.6413,1.6413,1.6413,1.6413,24800000.0
2007-05-22 21:31:00,1.6413,1.6413,1.6413,1.6413,800000.0
2007-05-22 21:32:00,1.6413,1.6413,1.6411,1.6413,48100000.0
2007-05-22 21:34:00,1.6413,1.6413,1.6413,1.6413,4800000.0
2007-05-22 21:35:00,1.6414,1.6414,1.6409,1.6409,103300000.0
2007-05-22 21:36:00,1.6408,1.641,1.6408,1.641,49200000.0
2007-05-22 21:37:00,1.641,1.641,1.6409,1.641,41500000.0
2007-05-22 21:38:00,1.6411,1.6411,1.6411,1.6411,12800000.0
2007-05-22 21:39:00,1.6411,1.6412,1.641,1.641,87800000.0
2007-05-22 21:40:00,1.6411,1.6411,1.641,1.641,16000000.0
2007-05-22 21:41:00,1.6411,1.6411,1.6409,1.641,56000000.0
2007-05-22 21:42:00,1.6411,1.6411,1.6409,1.6411,56900000.0
2007-05-22 21:43:00,1.6411,1.6411,1.641,1.6411,29500000.0
2007-05-22 21:44:00,1.6411,1.6411,1.641,1.641,23200000.0
2007-05-22 21:45:00,1.641,1.641,1.6409,1.641,26300000.0
2007-05-22 21:46:00,1.641,1.6411,1.641,1.6411,16000000.0
2007-05-22 21:47:00,1.6411,1.6411,1.6411,1.6411,800000.0
2007-05-22 21:48:00,1.641,1.641,1.641,1.641,16000000.0
2007-05-22 21:49:00,1.6411,1.6412,1.641,1.6412,60600000.0
2007-05-22 21:50:00,1.6413,1.6414,1.6412,1.6414,106700000.0
2007-05-22 21:51:00,1.6414,1.6416,1.6414,1.6414,102800000.0
2007-05-22 21:52:00,1.6414,1.6415,1.6413,1.6413,86600000.0
2007-05-22 21:53:00,1.6412,1.6414,1.641,1.6412,125800000.0
2007-05-22 21:54:00,1.6412,1.6412,1.6411,1.6411,83000000.0
2007-05-22 21:56:00,1.6412,1.6412,1.6411,1.6412,68300000.0
2007-05-22 21:57:00,1.6412,1.6415,1.6411,1.6413,197300000.0
2007-05-22 21:58:00,1.6415,1.6417,1.6413,1.6413,152300000.0
2007-05-22 21:59:00,1.6413,1.6417,1.6413,1.6415,152499999.0
2007-05-22 22:00:00,1.6416,1.6421,1.6415,1.6417,116400000.0
2007-05-22 22:01:00,1.6416,1.6417,1.6415,1.6417,75200000.0
2007-05-22 22:02:00,1.6416,1.6417,1.6415,1.6417,58000000.0
2007-05-22 22:03:00,1.6417,1.6417,1.6416,1.6416,9800000.0
2007-05-22 22:04:00,1.6417,1.6417,1.6415,1.6416,15600000.0
2007-05-22 22:05:00,1.6416,1.6418,1.6416,1.6418,5700000.0
2007-05-22 22:06:00,1.6417,1.6419,1.6417,1.6417,27000000.0
2007-05-22 22:07:00,1.6417,1.6417,1.6417,1.6417,2400000.0
2007-05-22 22:08:00,1.6416,1.6416,1.6416,1.6416,4900000.0
2007-05-22 22:09:00,1.6417,1.6419,1.6417,1.6419,4900000.0
2007-05-22 22:10:00,1.6419,1.6419,1.6417,1.6417,2400000.0
2007-05-22 22:11:00,1.6417,1.642,1.6417,1.6418,24100000.0
2007-05-22 22:12:00,1.6419,1.6419,1.6417,1.6418,20800000.0
2007-05-22 22:13:00,1.6419,1.642,1.6415,1.6416,30000000.0
2007-05-22 22:14:00,1.6417,1.6417,1.6415,1.6417,20100000.0
2007-05-22 22:16:00,1.6417,1.6419,1.6417,1.6418,15300000.0
2007-05-22 22:17:00,1.6419,1.6423,1.6418,1.6421,68500000.0
2007-05-22 22:18:00,1.6421,1.6421,1.6416,1.642,75000000.0
2007-05-22 22:19:00,1.6421,1.6421,1.642,1.6421,28900000.0
2007-05-22 22:20:00,1.6421,1.6423,1.6419,1.6419,56800000.0
2007-05-22 22:21:00,1.6418,1.642,1.6418,1.6419,37400000.0
2007-05-22 22:22:00,1.6419,1.6419,1.6419,1.6419,22000000.0
2007-05-22 22:23:00,1.6419,1.6419,1.6419,1.6419,72100000.0
2007-05-22 22:24:00,1.6419,1.6419,1.6419,1.6419,7300000.0
2007-05-22 22:25:00,1.6419,1.6419,1.6416,1.6416,28400000.0
2007-05-22 22:26:00,1.6416,1.6419,1.6416,1.6418,17100000.0
2007-05-22 22:27:00,1.6418,1.6419,1.6418,1.6419,6500000.0
2007-05-22 22:28:00,1.6419,1.642,1.6418,1.6419,39900000.0
2007-05-22 22:29:00,1.642,1.642,1.6414,1.6416,171900000.0
2007-05-22 22:30:00,1.6415,1.6416,1.6415,1.6416,17100000.0
2007-05-22 22:31:00,1.6416,1.6418,1.6415,1.6417,107900000.0
2007-05-22 22:32:00,1.6417,1.6423,1.6416,1.6423,42600000.0
2007-05-22 22:33:00,1.6423,1.6423,1.6419,1.642,44600000.0
2007-05-22 22:34:00,1.642,1.642,1.6415,1.6417,7200000.0
2007-05-22 22:36:00,1.6418,1.6418,1.6417,1.6417,5200000.0
2007-05-22 22:37:00,1.6415,1.6419,1.6415,1.6418,46400000.0
2007-05-22 22:38:00,1.6418,1.6419,1.6418,1.6419,11100000.0
2007-05-22 22:41:00,1.6419,1.642,1.6419,1.642,4000000.0
2007-05-22 22:42:00,1.6419,1.6419,1.6419,1.6419,2400000.0
2007-05-22 22:44:00,1.6419,1.642,1.6419,1.6419,4800000.0
2007-05-22 22:45:00,1.6419,1.6424,1.6418,1.6423,43000000.0
2007-05-22 22:46:00,1.6423,1.6423,1.6416,1.6421,73800000.0
2007-05-22 22:47:00,1.6422,1.6423,1.6419,1.6422,88400000.0
2007-05-22 22:48:00,1.6422,1.6422,1.642,1.642,8000000.0
2007-05-22 22:49:00,1.642,1.6421,1.6415,1.642,38500000.0
2007-05-22 22:50:00,1.642,1.642,1.6416,1.6419,15100000.0
2007-05-22 22:51:00,1.6418,1.642,1.6418,1.6418,25000000.0
2007-05-22 22:52:00,1.6418,1.6418,1.6417,1.6417,4000000.0
2007-05-22 22:53:00,1.6418,1.6418,1.6413,1.6413,22100000.0
2007-05-22 22:54:00,1.6412,1.6414,1.6412,1.6413,21800000.0
2007-05-22 22:55:00,1.6413,1.6413,1.6413,1.6413,6600000.0
2007-05-22 22:57:00,1.6411,1.6413,1.6411,1.6413,15100000.0
2007-05-22 22:58:00,1.6413,1.6415,1.6412,1.6413,32000000.0
2007-05-22 22:59:00,1.6412,1.6416,1.641,1.6416,70100000.0
2007-05-22 23:00:00,1.6418,1.642,1.6416,1.642,81600000.0
2007-05-22 23:01:00,1.6422,1.6422,1.641,1.6417,105600000.0
2007-05-22 23:02:00,1.6416,1.6416,1.6413,1.6416,42700000.0
2007-05-22 23:03:00,1.6415,1.6415,1.641,1.6411,58300000.0
2007-05-22 23:04:00,1.641,1.641,1.6408,1.641,93800000.0
2007-05-22 23:05:00,1.6411,1.6414,1.641,1.6414,25100000.0
2007-05-22 23:06:00,1.6414,1.6414,1.6413,1.6414,4800000.0
2007-05-22 23:07:00,1.6413,1.6414,1.6412,1.6413,77100000.0
2007-05-22 23:08:00,1.6414,1.6415,1.6414,1.6415,16800000.0
2007-05-22 23:09:00,1.6415,1.6415,1.6408,1.6409,91000000.0
2007-05-22 23:10:00,1.6409,1.6411,1.6407,1.6409,149900000.0
2007-05-22 23:11:00,1.6409,1.6413,1.6409,1.6411,93400000.0
2007-05-22 23:12:00,1.6411,1.6411,1.641,1.6411,4800000.0
2007-05-22 23:13:00,1.6411,1.6413,1.6409,1.6413,65900000.0
2007-05-22 23:14:00,1.6413,1.6414,1.6412,1.6412,84000000.0
2007-05-22 23:15:00,1.6412,1.6414,1.6411,1.6411,49200000.0
2007-05-22 23:16:00,1.6413,1.6413,1.6412,1.6412,12600000.0
2007-05-22 23:17:00,1.6413,1.6414,1.6412,1.6412,18400000.0
2007-05-22 23:19:00,1.6413,1.6413,1.641,1.6412,36000000.0
2007-05-22 23:20:00,1.6412,1.6412,1.641,1.6412,89500000.0
2007-05-22 23:21:00,1.641,1.6411,1.641,1.641,10300000.0
2007-05-22 23:22:00,1.641,1.6411,1.6408,1.6411,39000000.0
2007-05-22 23:23:00,1.6411,1.6413,1.6411,1.6413,33500000.0
2007-05-22 23:24:00,1.6413,1.6413,1.6412,1.6412,23700000.0
2007-05-22 23:25:00,1.6413,1.6414,1.6412,1.6414,34700000.0
2007-05-22 23:26:00,1.6415,1.6415,1.6413,1.6413,65000000.0
2007-05-22 23:27:00,1.6412,1.6413,1.6412,1.6413,14200000.0
2007-05-22 23:28:00,1.6414,1.6414,1.6413,1.6413,12600000.0
2007-05-22 23:29:00,1.6413,1.6414,1.6413,1.6414,8100000.0
2007-05-22 23:30:00,1.6412,1.6414,1.6412,1.6412,26100000.0
2007-05-22 23:31:00,1.6412,1.6412,1.6412,1.6412,11100000.0
2007-05-22 23:33:00,1.6411,1.6413,1.6411,1.6413,19300000.0
2007-05-22 23:34:00,1.6414,1.6415,1.6412,1.6415,58300000.0
2007-05-22 23:35:00,1.6414,1.6416,1.6414,1.6416,23100000.0
2007-05-22 23:36:00,1.6417,1.6417,1.6415,1.6415,21300000.0
2007-05-22 23:37:00,1.6415,1.6415,1.6414,1.6415,64300000.0
2007-05-22 23:38:00,1.6415,1.6415,1.6415,1.6415,5000000.0
2007-05-22 23:39:00,1.6416,1.6416,1.6415,1.6416,38700000.0
2007-05-22 23:40:00,1.6418,1.6418,1.6418,1.6418,9400000.0
2007-05-22 23:41:00,1.6417,1.6417,1.6417,1.6417,18800000.0
2007-05-22 23:42:00,1.6418,1.6418,1.6417,1.6418,37600000.0
2007-05-22 23:43:00,1.6417,1.6417,1.6417,1.6417,9400000.0
2007-05-22 23:44:00,1.6418,1.6418,1.6418,1.6418,4700000.0
2007-05-22 23:45:00,1.6418,1.6418,1.6416,1.6416,20400000.0
2007-05-22 23:46:00,1.6414,1.6414,1.6414,1.6414,30700000.0
2007-05-22 23:47:00,1.6415,1.6415,1.6415,1.6415,30700000.0
2007-05-22 23:48:00,1.6414,1.6414,1.6414,1.6414,30700000.0
2007-05-22 23:49:00,1.6416,1.6416,1.6415,1.6415,30700000.0
2007-05-22 23:50:00,1.6415,1.6415,1.6415,1.6415,800000.0
2007-05-22 23:51:00,1.6413,1.6414,1.6412,1.6413,34900000.0
2007-05-22 23:52:00,1.6414,1.6414,1.6414,1.6414,4700000.0
2007-05-22 23:53:00,1.6415,1.6415,1.6415,1.6415,10400000.0
2007-05-22 23:55:00,1.6413,1.6413,1.6413,1.6413,30400000.0
2007-05-22 23:57:00,1.6415,1.6415,1.6415,1.6415,30400000.0
2007-05-22 23:58:00,1.6415,1.6415,1.6415,1.6415,23200000.0
2007-05-22 23:59:00,1.6415,1.6415,1.6415,1.6415,21600000.0
2007-05-23 00:00:00,1.6416,1.6417,1.6416,1.6417,11800000.0
2007-05-23 00:02:00,1.6416,1.6416,1.6413,1.6415,31700000.0
2007-05-23 00:03:00,1.6414,1.6414,1.6413,1.6413,18200000.0
2007-05-23 00:04:00,1.6413,1.6413,1.6412,1.6412,46800000.0
2007-05-23 00:05:00,1.6411,1.6411,1.6409,1.641,73200000.0
2007-05-23 00:06:00,1.641,1.641,1.6408,1.6408,26100000.0
2007-05-23 00:07:00,1.6409,1.6409,1.6405,1.6407,110300000.0
2007-05-23 00:08:00,1.6407,1.641,1.6407,1.6407,59800000.0
2007-05-23 00:09:00,1.6407,1.6407,1.6405,1.6407,31400000.0
2007-05-23 00:10:00,1.6407,1.6407,1.6407,1.6407,15000000.0
2007-05-23 00:11:00,1.6406,1.6407,1.6406,1.6407,26900000.0
2007-05-23 00:12:00,1.6405,1.6409,1.6405,1.6409,27800000.0
2007-05-23 00:13:00,1.6409,1.6409,1.6409,1.6409,4700000.0
2007-05-23 00:14:00,1.6409,1.6409,1.6407,1.6407,14100000.0
2007-05-23 00:15:00,1.6407,1.6407,1.6405,1.6407,78500000.0
2007-05-23 00:16:00,1.6406,1.6407,1.6405,1.6406,51500000.0
2007-05-23 00:17:00,1.6404,1.6406,1.6404,1.6406,77300000.0
2007-05-23 00:18:00,1.6406,1.6406,1.6404,1.6406,47100000.0
2007-05-23 00:19:00,1.6405,1.6406,1.6404,1.6404,54700000.0
2007-05-23 00:20:00,1.6406,1.6407,1.6406,1.6407,24400000.0
2007-05-23 00:21:00,1.6405,1.6405,1.6405,1.6405,8800000.0
2007-05-23 00:22:00,1.6405,1.6405,1.6405,1.6405,43700000.0
2007-05-23 00:23:00,1.6405,1.6407,1.6405,1.6405,47700000.0
2007-05-23 00:25:00,1.6405,1.6405,1.6405,1.6405,11900000.0
2007-05-23 00:26:00,1.6405,1.6407,1.6405,1.6407,32300000.0
2007-05-23 00:27:00,1.6407,1.6407,1.6406,1.6407,92700000.0
2007-05-23 00:28:00,1.6406,1.6406,1.6406,1.6406,11200000.0
2007-05-23 00:29:00,1.6406,1.6406,1.6404,1.6405,29800000.0
2007-05-23 00:30:00,1.6404,1.6404,1.6403,1.6403,50100000.0
2007-05-23 00:31:00,1.6403,1.6404,1.6403,1.6404,35700000.0
2007-05-23 00:32:00,1.6404,1.6404,1.6403,1.6403,71900000.0
2007-05-23 00:33:00,1.6404,1.6405,1.6404,1.6405,23800000.0
2007-05-23 00:34:00,1.6403,1.6405,1.6402,1.6405,66700000.0
2007-05-23 00:36:00,1.6405,1.6405,1.6405,1.6405,23800000.0
2007-05-23 00:37:00,1.6405,1.6406,1.6405,1.6406,14200000.0
2007-05-23 00:38:00,1.6406,1.6407,1.6405,1.6407,49700000.0
2007-05-23 00:41:00,1.6405,1.6405,1.6402,1.6403,85000000.0
2007-05-23 00:42:00,1.6403,1.6403,1.6399,1.6399,122700000.0
2007-05-23 00:43:00,1.6401,1.6403,1.6401,1.6401,64100000.0
2007-05-23 00:44:00,1.6402,1.6403,1.64,1.6401,58300000.0
2007-05-23 00:46:00,1.64,1.64,1.6399,1.6399,49000000.0
2007-05-23 00:47:00,1.6401,1.6403,1.64,1.64,49000000.0
2007-05-23 00:50:00,1.6401,1.6401,1.64,1.64,30200000.0
2007-05-23 00:51:00,1.6401,1.6401,1.64,1.64,23900000.0
2007-05-23 00:52:00,1.6401,1.6403,1.6401,1.6403,19100000.0
2007-05-23 00:53:00,1.6403,1.6404,1.6401,1.6401,78400000.0
2007-05-23 00:54:00,1.6401,1.6402,1.6401,1.6402,56100000.0
2007-05-23 00:55:00,1.6402,1.6402,1.6401,1.6401,106500000.0
2007-05-23 00:56:00,1.6401,1.6401,1.6401,1.6401,21300000.0
2007-05-23 00:57:00,1.6401,1.6401,1.6401,1.6401,14200000.0
2007-05-23 00:58:00,1.6401,1.6401,1.6399,1.6399,107400000.0
2007-05-23 00:59:00,1.6399,1.6401,1.6399,1.6401,42600000.0
2007-05-23 01:00:00,1.6402,1.6404,1.6402,1.6403,50400000.0
2007-05-23 01:01:00,1.6403,1.6404,1.6401,1.6401,44700000.0
2007-05-23 01:02:00,1.6402,1.6404,1.6401,1.6402,15300000.0
2007-05-23 01:03:00,1.6402,1.6406,1.6402,1.6403,115900000.0
2007-05-23 01:04:00,1.6404,1.6404,1.6402,1.6402,63100000.0
2007-05-23 01:05:00,1.6402,1.6403,1.6401,1.6402,60400000.0
2007-05-23 01:06:00,1.6402,1.6405,1.6402,1.6405,88800000.0
2007-05-23 01:07:00,1.6406,1.6406,1.6403,1.6405,27800000.0
2007-05-23 01:08:00,1.6404,1.6406,1.6402,1.6405,64000000.0
2007-05-23 01:09:00,1.6405,1.641,1.6405,1.641,63200000.0
2007-05-23 01:10:00,1.6409,1.641,1.6408,1.6409,99500000.0
2007-05-23 01:12:00,1.641,1.641,1.641,1.641,4800000.0
2007-05-23 01:13:00,1.6409,1.641,1.6407,1.6409,39800000.0
2007-05-23 01:14:00,1.6407,1.6407,1.6405,1.6405,24800000.0
2007-05-23 01:15:00,1.6406,1.6408,1.6405,1.6408,31100000.0
2007-05-23 01:16:00,1.6408,1.6408,1.6405,1.6407,57500000.0
2007-05-23 01:17:00,1.6409,1.641,1.6409,1.641,16800000.0
2007-05-23 01:18:00,1.641,1.6412,1.6408,1.6411,115900000.0
2007-05-23 01:19:00,1.6411,1.6412,1.6409,1.6409,64700000.0
2007-05-23 01:20:00,1.6411,1.6414,1.6409,1.6411,98900000.0
2007-05-23 01:21:00,1.6414,1.6416,1.6412,1.6412,88600000.0
2007-05-23 01:22:00,1.6412,1.6416,1.6412,1.6413,91700000.0
2007-05-23 01:23:00,1.6415,1.6416,1.6412,1.6412,170300000.0
2007-05-23 01:24:00,1.6413,1.6414,1.6407,1.6414,95700000.0
2007-05-23 01:25:00,1.6414,1.6414,1.6406,1.6408,130400000.0
2007-05-23 01:26:00,1.6407,1.6408,1.6405,1.6406,71300000.0
2007-05-23 01:27:00,1.6407,1.6407,1.6404,1.6405,75800000.0
2007-05-23 01:28:00,1.6405,1.6407,1.6404,1.6406,61600000.0
2007-05-23 01:29:00,1.6408,1.6408,1.6407,1.6407,4800000.0
2007-05-23 01:30:00,1.6407,1.6408,1.6403,1.6406,149000000.0
2007-05-23 01:31:00,1.6406,1.6406,1.6404,1.6404,46900000.0
2007-05-23 01:32:00,1.6404,1.6406,1.6403,1.6406,35100000.0
2007-05-23 01:33:00,1.6406,1.6407,1.6403,1.6405,70000000.0
2007-05-23 01:35:00,1.6405,1.6405,1.6404,1.6405,26300000.0
2007-05-23 01:36:00,1.6404,1.6406,1.6404,1.6404,20800000.0
2007-05-23 01:38:00,1.6404,1.6405,1.6404,1.6405,20600000.0
2007-05-23 01:39:00,1.6405,1.6405,1.6405,1.6405,8700000.0
2007-05-23 01:40:00,1.6405,1.6407,1.6405,1.6407,50500000.0
2007-05-23 01:43:00,1.6409,1.641,1.6405,1.6409,107500000.0
2007-05-23 01:44:00,1.6407,1.641,1.6407,1.6409,143800000.0
2007-05-23 01:45:00,1.6409,1.6409,1.6405,1.6406,163699999.0
2007-05-23 01:46:00,1.6408,1.641,1.6408,1.641,28600000.0
2007-05-23 01:47:00,1.6409,1.641,1.6407,1.641,87200000.0
2007-05-23 01:48:00,1.6409,1.6411,1.6405,1.641,92400000.0
2007-05-23 01:49:00,1.6409,1.641,1.6409,1.641,14300000.0
2007-05-23 01:50:00,1.6408,1.641,1.6407,1.6408,35600000.0
2007-05-23 01:51:00,1.6408,1.6409,1.6408,1.6409,13500000.0
2007-05-23 01:52:00,1.6409,1.641,1.6408,1.6409,16600000.0
2007-05-23 01:53:00,1.641,1.641,1.6409,1.6409,11900000.0
2007-05-23 01:54:00,1.6407,1.6407,1.6407,1.6407,25600000.0
2007-05-23 01:55:00,1.6409,1.6409,1.6409,1.6409,9500000.0
2007-05-23 01:56:00,1.641,1.6411,1.6409,1.641,34100000.0
2007-05-23 01:57:00,1.6409,1.6409,1.6407,1.6408,43800000.0
2007-05-23 01:58:00,1.641,1.6412,1.6409,1.6412,52800000.0
2007-05-23 01:59:00,1.6412,1.6414,1.641,1.6411,70900000.0
2007-05-23 02:00:00,1.6413,1.6413,1.6408,1.641,173900000.0
2007-05-23 02:01:00,1.6409,1.641,1.6406,1.6406,60100000.0
2007-05-23 02:02:00,1.6408,1.6408,1.6405,1.6407,108000000.0
2007-05-23 02:03:00,1.6409,1.6409,1.6404,1.6407,125400000.0
2007-05-23 02:04:00,1.6407,1.6408,1.64,1.6403,218700000.0
2007-05-23 02:05:00,1.6402,1.6406,1.6402,1.6404,100000000.0
2007-05-23 02:06:00,1.6402,1.6403,1.6394,1.64,169200000.0
2007-05-23 02:07:00,1.6401,1.6402,1.6396,1.6398,99100000.0
2007-05-23 02:08:00,1.64,1.6402,1.64,1.64,18300000.0
2007-05-23 02:09:00,1.6401,1.6402,1.6398,1.64,41500000.0
2007-05-23 02:10:00,1.6398,1.64,1.6396,1.64,85300000.0
2007-05-23 02:11:00,1.64,1.6402,1.6396,1.6399,174700000.0
2007-05-23 02:12:00,1.6398,1.64,1.639,1.6394,218900000.0
2007-05-23 02:13:00,1.6394,1.6396,1.6386,1.6392,415000000.0
2007-05-23 02:14:00,1.6392,1.6394,1.639,1.6392,85800000.0
2007-05-23 02:15:00,1.6394,1.6394,1.6391,1.6391,103000000.0
2007-05-23 02:16:00,1.6391,1.6391,1.6387,1.6388,218600000.0
2007-05-23 02:17:00,1.6388,1.639,1.6386,1.6386,85800000.0
2007-05-23 02:18:00,1.6388,1.639,1.6382,1.6387,242500000.0
2007-05-23 02:19:00,1.6386,1.639,1.6385,1.6387,367200001.0
2007-05-23 02:20:00,1.6387,1.639,1.6386,1.6388,126599999.0
2007-05-23 02:21:00,1.6388,1.6389,1.6384,1.6387,207600005.0
2007-05-23 02:22:00,1.6388,1.6389,1.6385,1.6388,241700001.0
2007-05-23 02:23:00,1.6387,1.6389,1.6387,1.6387,43200000.0
2007-05-23 02:24:00,1.6389,1.6389,1.6385,1.6387,135900000.0
2007-05-23 02:25:00,1.6387,1.6389,1.6384,1.6386,132800000.0
2007-05-23 02:26:00,1.6388,1.6389,1.6386,1.6387,123800000.0
2007-05-23 02:27:00,1.6387,1.6388,1.6386,1.6387,49600000.0
2007-05-23 02:28:00,1.6388,1.639,1.6386,1.6386,80600000.0
2007-05-23 02:29:00,1.6386,1.6389,1.6385,1.6387,140000000.0
2007-05-23 02:30:00,1.6386,1.6389,1.6385,1.6387,91400001.0
2007-05-23 02:31:00,1.6386,1.6389,1.6385,1.6388,140100000.0
2007-05-23 02:32:00,1.6388,1.6388,1.6386,1.6386,8600000.0
2007-05-23 02:33:00,1.6386,1.639,1.6384,1.6388,154500001.0
2007-05-23 02:34:00,1.6388,1.6391,1.6388,1.639,133600000.0
2007-05-23 02:35:00,1.6391,1.6391,1.6389,1.6389,64300000.0
2007-05-23 02:36:00,1.639,1.6392,1.6389,1.6391,107300000.0
2007-05-23 02:37:00,1.639,1.6391,1.6388,1.6389,133200000.0
2007-05-23 02:38:00,1.639,1.6391,1.6388,1.6389,147399999.0
2007-05-23 02:39:00,1.6391,1.6391,1.639,1.639,4800000.0
2007-05-23 02:40:00,1.6389,1.6391,1.6389,1.639,64500000.0
2007-05-23 02:41:00,1.6389,1.6389,1.6389,1.6389,14400000.0
2007-05-23 02:42:00,1.6389,1.6389,1.6386,1.6387,55900000.0
2007-05-23 02:43:00,1.6388,1.6391,1.6386,1.6389,103400001.0
2007-05-23 02:44:00,1.639,1.639,1.6389,1.6389,23800000.0
2007-05-23 02:45:00,1.6388,1.639,1.6388,1.6388,31000000.0
2007-05-23 02:46:00,1.639,1.639,1.6388,1.6389,31000000.0
2007-05-23 02:47:00,1.6389,1.6392,1.6388,1.6391,80200000.0
2007-05-23 02:48:00,1.6391,1.6391,1.6388,1.6389,65400000.0
2007-05-23 02:49:00,1.6389,1.639,1.6386,1.6388,130800000.0
2007-05-23 02:50:00,1.6388,1.6392,1.6387,1.639,268300004.0
2007-05-23 02:51:00,1.6392,1.6392,1.6389,1.639,102400000.0
2007-05-23 02:52:00,1.6388,1.6392,1.6388,1.6389,47100000.0
2007-05-23 02:53:00,1.6389,1.6389,1.6383,1.6385,151500000.0
2007-05-23 02:54:00,1.6386,1.6387,1.6382,1.6383,219900000.0
2007-05-23 02:55:00,1.6383,1.6387,1.6383,1.6383,168800000.0
2007-05-23 02:56:00,1.6385,1.6386,1.6384,1.6385,41800000.0
2007-05-23 02:57:00,1.6385,1.6387,1.6384,1.6385,35800000.0
2007-05-23 02:58:00,1.6385,1.6388,1.6385,1.6387,60300000.0
2007-05-23 02:59:00,1.6388,1.6388,1.6387,1.6387,40800000.0
2007-05-23 03:00:00,1.6387,1.6389,1.6385,1.6387,32600000.0
2007-05-23 03:01:00,1.6386,1.6387,1.6383,1.6385,53300000.0
2007-05-23 03:02:00,1.6386,1.6387,1.6383,1.6385,74000000.0
2007-05-23 03:03:00,1.6387,1.6387,1.6383,1.6386,52400000.0
2007-05-23 03:04:00,1.6386,1.6388,1.6385,1.6388,27100000.0
2007-05-23 03:05:00,1.6388,1.6388,1.6385,1.6385,78200000.0
2007-05-23 03:06:00,1.6387,1.6387,1.6385,1.6386,80800000.0
2007-05-23 03:07:00,1.6384,1.6387,1.6383,1.6387,89800002.0
2007-05-23 03:08:00,1.6388,1.6388,1.6386,1.6386,11100000.0
2007-05-23 03:09:00,1.6386,1.6389,1.6386,1.6389,138600000.0
2007-05-23 03:10:00,1.6389,1.6389,1.6386,1.6389,105500000.0
2007-05-23 03:11:00,1.6389,1.6392,1.6389,1.6389,84400000.0
2007-05-23 03:12:00,1.639,1.6391,1.6389,1.6391,36600000.0
2007-05-23 03:14:00,1.6391,1.6394,1.6391,1.6393,72300000.0
2007-05-23 03:15:00,1.6391,1.6392,1.6391,1.6392,8000000.0
2007-05-23 03:16:00,1.6392,1.6393,1.6392,1.6393,11900000.0
2007-05-23 03:17:00,1.6393,1.6394,1.639,1.6392,101100000.0
2007-05-23 03:18:00,1.6392,1.6394,1.6391,1.6392,61700000.0
2007-05-23 03:20:00,1.6391,1.6392,1.6388,1.6388,89499999.0
2007-05-23 03:21:00,1.6391,1.6392,1.6389,1.6392,34400000.0
2007-05-23 03:22:00,1.6391,1.6392,1.6389,1.6391,52000000.0
2007-05-23 03:23:00,1.6388,1.6392,1.6386,1.6392,92900001.0
2007-05-23 03:24:00,1.6392,1.6392,1.6391,1.6392,38100000.0
2007-05-23 03:25:00,1.639,1.6391,1.639,1.6391,64600003.0
2007-05-23 03:26:00,1.6392,1.6392,1.6391,1.6391,7200000.0
2007-05-23 03:27:00,1.6391,1.6391,1.6388,1.6388,56500000.0
2007-05-23 03:28:00,1.639,1.639,1.6389,1.6389,38200000.0
2007-05-23 03:29:00,1.639,1.6391,1.6388,1.639,104800001.0
2007-05-23 03:30:00,1.6391,1.6391,1.639,1.6391,64200000.0
2007-05-23 03:31:00,1.639,1.6391,1.6388,1.6389,107100001.0
2007-05-23 03:32:00,1.639,1.639,1.6389,1.639,57000000.0
2007-05-23 03:33:00,1.639,1.6391,1.6388,1.6388,99700000.0
2007-05-23 03:34:00,1.639,1.639,1.6388,1.6388,11100000.0
2007-05-23 03:35:00,1.639,1.639,1.6385,1.6386,197800000.0
2007-05-23 03:36:00,1.6386,1.6387,1.6384,1.6387,45600000.0
2007-05-23 03:37:00,1.6386,1.6386,1.6386,1.6386,4800000.0
2007-05-23 03:38:00,1.6387,1.6388,1.6385,1.6388,13500000.0
2007-05-23 03:39:00,1.6388,1.6389,1.6388,1.6388,21600000.0
2007-05-23 03:40:00,1.6388,1.6388,1.6384,1.6388,28400000.0
2007-05-23 03:41:00,1.6388,1.6388,1.6385,1.6385,15900000.0
2007-05-23 03:42:00,1.6387,1.6388,1.6387,1.6388,21600000.0
2007-05-23 03:43:00,1.6388,1.6389,1.6388,1.6389,21400000.0
2007-05-23 03:44:00,1.639,1.6391,1.6387,1.6391,24800000.0
2007-05-23 03:45:00,1.639,1.6391,1.6389,1.639,52500000.0
2007-05-23 03:46:00,1.639,1.6394,1.639,1.6391,143700000.0
2007-05-23 03:47:00,1.6391,1.6392,1.6389,1.6389,24000000.0
2007-05-23 03:48:00,1.6392,1.6392,1.6391,1.6391,51100000.0
2007-05-23 03:49:00,1.6391,1.6394,1.6391,1.6391,120500000.0
2007-05-23 03:50:00,1.6393,1.6394,1.639,1.6393,191900000.0
2007-05-23 03:51:00,1.6389,1.6394,1.6389,1.6394,49500000.0
2007-05-23 03:52:00,1.6394,1.6395,1.6392,1.6393,53700000.0
2007-05-23 03:53:00,1.6393,1.6396,1.6393,1.6396,30100000.0
2007-05-23 03:54:00,1.6396,1.6396,1.6395,1.6396,24500000.0
2007-05-23 03:55:00,1.6396,1.6396,1.6393,1.6393,57500000.0
2007-05-23 03:56:00,1.6395,1.6395,1.6393,1.6394,36800000.0
2007-05-23 03:57:00,1.6391,1.6395,1.6391,1.6395,65300000.0
2007-05-23 03:58:00,1.6392,1.6392,1.6392,1.6392,20600000.0
2007-05-23 03:59:00,1.6395,1.6395,1.6393,1.6394,11200000.0
2007-05-23 04:00:00,1.6393,1.6395,1.6393,1.6394,23200000.0
2007-05-23 04:01:00,1.6395,1.6395,1.6393,1.6394,35800000.0
2007-05-23 04:02:00,1.6394,1.6395,1.6392,1.6393,52600000.0
2007-05-23 04:03:00,1.6394,1.6395,1.6393,1.6395,22300000.0
2007-05-23 04:04:00,1.6393,1.6396,1.6393,1.6395,51100000.0
2007-05-23 04:05:00,1.6395,1.6397,1.6394,1.6395,28600000.0
2007-05-23 04:06:00,1.6395,1.6396,1.6395,1.6396,24700000.0
2007-05-23 04:07:00,1.6395,1.6396,1.6395,1.6396,13600000.0
2007-05-23 04:08:00,1.6396,1.6396,1.6395,1.6395,9600000.0
2007-05-23 04:09:00,1.6394,1.6396,1.6389,1.6392,193200000.0
2007-05-23 04:10:00,1.6391,1.6394,1.6391,1.6391,125500000.0
2007-05-23 04:11:00,1.6392,1.6392,1.6392,1.6392,12000000.0
2007-05-23 04:12:00,1.6392,1.6392,1.6392,1.6392,2400000.0
2007-05-23 04:13:00,1.6392,1.6392,1.6392,1.6392,4800000.0
2007-05-23 04:14:00,1.6393,1.6393,1.6391,1.6391,55700000.0
2007-05-23 04:15:00,1.639,1.6394,1.639,1.6392,88200003.0
2007-05-23 04:16:00,1.6393,1.6393,1.6392,1.6392,4100000.0
2007-05-23 04:17:00,1.6392,1.6392,1.6391,1.6391,54000000.0
2007-05-23 04:18:00,1.6392,1.6392,1.6391,1.6391,21500000.0
2007-05-23 04:19:00,1.639,1.6392,1.6389,1.6389,42900000.0
2007-05-23 04:20:00,1.6391,1.6391,1.639,1.639,43500001.0
2007-05-23 04:21:00,1.639,1.639,1.6388,1.6388,9300000.0
2007-05-23 04:22:00,1.6388,1.6389,1.6388,1.6389,15200000.0
2007-05-23 04:23:00,1.6389,1.639,1.6387,1.6389,91000001.0
2007-05-23 04:24:00,1.639,1.639,1.6388,1.6389,27200000.0
2007-05-23 04:25:00,1.6389,1.639,1.6386,1.6389,218800002.0
2007-05-23 04:26:00,1.6389,1.639,1.6389,1.6389,54700000.0
2007-05-23 04:27:00,1.6389,1.6389,1.6387,1.6387,57100000.0
2007-05-23 04:28:00,1.6386,1.6389,1.6384,1.6389,115500000.0
2007-05-23 04:30:00,1.6389,1.6389,1.6389,1.6389,4800000.0
2007-05-23 04:32:00,1.6389,1.6391,1.6386,1.6391,68500000.0
2007-05-23 04:33:00,1.6389,1.6391,1.6389,1.6389,32700000.0
2007-05-23 04:34:00,1.6389,1.6389,1.6389,1.6389,9600000.0
2007-05-23 04:35:00,1.6389,1.6389,1.6386,1.6389,43100000.0
2007-05-23 04:36:00,1.6389,1.6391,1.6388,1.6391,54200000.0
2007-05-23 04:37:00,1.6389,1.6391,1.6388,1.639,81000000.0
2007-05-23 04:38:00,1.6393,1.6393,1.639,1.639,43000000.0
2007-05-23 04:39:00,1.6391,1.6392,1.639,1.639,17500000.0
2007-05-23 04:40:00,1.6392,1.6392,1.639,1.639,19900000.0
2007-05-23 04:41:00,1.6392,1.6393,1.639,1.6393,125900000.0
2007-05-23 04:42:00,1.6393,1.6393,1.6391,1.6393,48000000.0
2007-05-23 04:43:00,1.6391,1.6393,1.6391,1.6392,12800000.0
2007-05-23 04:45:00,1.6393,1.6393,1.6393,1.6393,7200000.0
2007-05-23 04:46:00,1.6395,1.6397,1.6393,1.6397,164800000.0
2007-05-23 04:47:00,1.6398,1.6398,1.6394,1.6398,188000002.0
2007-05-23 04:48:00,1.6398,1.6399,1.6395,1.6399,113000000.0
2007-05-23 04:49:00,1.6399,1.64,1.6396,1.6398,167200000.0
2007-05-23 04:50:00,1.6398,1.64,1.6398,1.6398,121200000.0
2007-05-23 04:51:00,1.6398,1.6398,1.6397,1.6397,60900002.0
2007-05-23 04:52:00,1.6399,1.6402,1.6397,1.6402,166100000.0
2007-05-23 04:53:00,1.64,1.641,1.64,1.641,265800000.0
2007-05-23 04:54:00,1.641,1.6411,1.6408,1.6408,101500000.0
2007-05-23 04:55:00,1.641,1.6415,1.6408,1.6412,171300000.0
2007-05-23 04:56:00,1.6413,1.6414,1.641,1.6412,203200000.0
2007-05-23 04:57:00,1.6411,1.6412,1.6409,1.6411,74400000.0
2007-05-23 04:58:00,1.6413,1.6413,1.6408,1.6413,141500000.0
2007-05-23 04:59:00,1.6414,1.6416,1.6412,1.6413,151800000.0
2007-05-23 05:00:00,1.6413,1.6414,1.6411,1.6413,40500000.0
2007-05-23 05:01:00,1.6413,1.6415,1.6412,1.6412,43900000.0
2007-05-23 05:02:00,1.6415,1.6416,1.6412,1.6412,72500000.0
2007-05-23 05:03:00,1.6416,1.6416,1.6412,1.6414,107900000.0
2007-05-23 05:04:00,1.6415,1.6415,1.6411,1.6412,77700000.0
2007-05-23 05:05:00,1.6414,1.6414,1.6412,1.6412,48000000.0
2007-05-23 05:06:00,1.6412,1.6415,1.6412,1.6415,85600000.0
2007-05-23 05:07:00,1.6414,1.6415,1.6414,1.6415,12000000.0
2007-05-23 05:08:00,1.6414,1.6416,1.6413,1.6416,51200000.0
2007-05-23 05:09:00,1.6415,1.6415,1.6412,1.6413,82600000.0
2007-05-23 05:10:00,1.6413,1.6413,1.6413,1.6413,11200000.0
2007-05-23 05:11:00,1.6413,1.6414,1.6413,1.6414,28600000.0
2007-05-23 05:12:00,1.6416,1.6416,1.6415,1.6415,15300000.0
2007-05-23 05:13:00,1.6417,1.6418,1.6414,1.6417,73800000.0
2007-05-23 05:14:00,1.6417,1.642,1.6417,1.642,31200000.0
2007-05-23 05:15:00,1.642,1.642,1.6417,1.6418,54800000.0
2007-05-23 05:16:00,1.6418,1.6418,1.6415,1.6415,29400000.0
2007-05-23 05:17:00,1.6418,1.6418,1.6417,1.6417,7200000.0
2007-05-23 05:18:00,1.6417,1.6417,1.6414,1.6416,61600000.0
2007-05-23 05:19:00,1.6417,1.6417,1.6415,1.6415,28900000.0
2007-05-23 05:20:00,1.6415,1.642,1.6415,1.642,52400000.0
2007-05-23 05:21:00,1.6417,1.642,1.6413,1.6413,116400000.0
2007-05-23 05:22:00,1.6413,1.6413,1.6403,1.6403,240600000.0
2007-05-23 05:23:00,1.6403,1.6404,1.6391,1.6395,307200000.0
2007-05-23 05:24:00,1.6397,1.6399,1.6389,1.6392,268500000.0
2007-05-23 05:25:00,1.6392,1.6394,1.6388,1.6392,200500001.0
2007-05-23 05:26:00,1.6389,1.6394,1.6389,1.6394,98300000.0
2007-05-23 05:27:00,1.6391,1.6396,1.6391,1.6396,42300000.0
2007-05-23 05:28:00,1.6394,1.6397,1.6392,1.6395,253700001.0
2007-05-23 05:29:00,1.6395,1.6397,1.6393,1.6397,246000004.0
2007-05-23 05:30:00,1.6395,1.6397,1.6393,1.6394,96000001.0
2007-05-23 05:31:00,1.6396,1.6401,1.6394,1.6396,165100002.0
2007-05-23 05:32:00,1.6394,1.6394,1.6389,1.6393,103500000.0
2007-05-23 05:33:00,1.6393,1.6396,1.6391,1.6395,190200004.0
2007-05-23 05:34:00,1.6395,1.6397,1.6392,1.6395,177800000.0
2007-05-23 05:35:00,1.6395,1.6398,1.6395,1.6398,83100000.0
2007-05-23 05:36:00,1.6396,1.6398,1.6396,1.6396,172900000.0
2007-05-23 05:37:00,1.6396,1.6398,1.6391,1.6398,152100000.0
2007-05-23 05:38:00,1.6398,1.6398,1.6394,1.6395,270400002.0
2007-05-23 05:39:00,1.6394,1.6396,1.6393,1.6394,104600000.0
2007-05-23 05:40:00,1.6396,1.6396,1.6392,1.6396,149000000.0
2007-05-23 05:41:00,1.6394,1.6396,1.6394,1.6395,119800000.0
2007-05-23 05:42:00,1.6396,1.6396,1.6394,1.6395,31100000.0
2007-05-23 05:43:00,1.6394,1.6395,1.639,1.6394,69300000.0
2007-05-23 05:44:00,1.6392,1.6395,1.6392,1.6395,85100000.0
2007-05-23 05:45:00,1.6395,1.6395,1.639,1.6391,42200000.0
2007-05-23 05:46:00,1.6391,1.6393,1.639,1.6392,89200000.0
2007-05-23 05:47:00,1.6391,1.6392,1.6391,1.6392,23000000.0
2007-05-23 05:48:00,1.6393,1.6393,1.6391,1.6391,181500000.0
2007-05-23 05:49:00,1.6393,1.6393,1.6391,1.6391,23000000.0
2007-05-23 05:50:00,1.6391,1.6393,1.6391,1.6391,43100000.0
2007-05-23 05:51:00,1.6393,1.6393,1.6393,1.6393,4800000.0
2007-05-23 05:52:00,1.6393,1.6393,1.6393,1.6393,9600000.0
2007-05-23 05:54:00,1.6391,1.6392,1.6391,1.6392,25500000.0
2007-05-23 05:55:00,1.6392,1.6393,1.6389,1.6392,25300000.0
2007-05-23 05:56:00,1.639,1.6391,1.6385,1.6388,122800000.0
2007-05-23 05:57:00,1.6387,1.6389,1.6385,1.6387,137599998.0
2007-05-23 05:58:00,1.6388,1.639,1.6388,1.6389,9600000.0
2007-05-23 05:59:00,1.6389,1.6389,1.6383,1.6388,195100000.0
2007-05-23 06:00:00,1.6388,1.639,1.6386,1.6388,65500000.0
2007-05-23 06:01:00,1.6389,1.6391,1.6389,1.6391,19100000.0
2007-05-23 06:02:00,1.6391,1.6391,1.6386,1.6389,80600000.0
2007-05-23 06:03:00,1.6389,1.6392,1.6388,1.639,212100000.0
2007-05-23 06:04:00,1.6389,1.639,1.6388,1.639,26100000.0
2007-05-23 06:05:00,1.6389,1.6389,1.6386,1.6389,35800000.0
2007-05-23 06:06:00,1.6387,1.6388,1.6386,1.6388,148300000.0
2007-05-23 06:07:00,1.6388,1.6392,1.6388,1.639,288800000.0
2007-05-23 06:08:00,1.6391,1.6392,1.6389,1.6389,91300001.0
2007-05-23 06:09:00,1.6389,1.639,1.6386,1.6387,176100001.0
2007-05-23 06:10:00,1.6389,1.6389,1.6389,1.6389,7200000.0
2007-05-23 06:11:00,1.6386,1.6388,1.6385,1.6386,148800000.0
2007-05-23 06:12:00,1.6386,1.6386,1.6382,1.6385,117400000.0
2007-05-23 06:13:00,1.6385,1.6388,1.6385,1.6387,26400000.0
2007-05-23 06:14:00,1.6386,1.6388,1.6386,1.6386,103900000.0
2007-05-23 06:15:00,1.6388,1.6388,1.6385,1.6385,12000000.0
2007-05-23 06:16:00,1.6386,1.6388,1.6386,1.6387,19900000.0
2007-05-23 06:17:00,1.6386,1.6389,1.6385,1.6388,79000000.0
2007-05-23 06:18:00,1.6386,1.6388,1.6386,1.6388,31000000.0
2007-05-23 06:20:00,1.6389,1.6389,1.6386,1.6386,36700000.0
2007-05-23 06:21:00,1.6387,1.6387,1.6386,1.6387,40800000.0
2007-05-23 06:22:00,1.6387,1.639,1.6387,1.6389,64600000.0
2007-05-23 06:23:00,1.639,1.6391,1.639,1.639,59200000.0
2007-05-23 06:24:00,1.6391,1.6391,1.6386,1.6386,141000000.0
2007-05-23 06:25:00,1.6387,1.6389,1.6387,1.6388,53400000.0
2007-05-23 06:26:00,1.6388,1.639,1.6387,1.6388,53200000.0
2007-05-23 06:27:00,1.6387,1.6389,1.6386,1.6386,89900000.0
2007-05-23 06:28:00,1.6388,1.6388,1.6387,1.6388,39500000.0
2007-05-23 06:29:00,1.6388,1.6388,1.6385,1.6388,26500000.0
2007-05-23 06:30:00,1.6388,1.6389,1.6385,1.6389,70900000.0
2007-05-23 06:31:00,1.6389,1.6391,1.6389,1.6389,40000000.0
2007-05-23 06:32:00,1.6391,1.6391,1.6387,1.6387,56500000.0
2007-05-23 06:33:00,1.6389,1.6389,1.6388,1.6388,34800000.0
2007-05-23 06:34:00,1.639,1.639,1.6389,1.6389,24800000.0
2007-05-23 06:35:00,1.6389,1.639,1.6388,1.6389,36600000.0
2007-05-23 06:36:00,1.6389,1.6391,1.6387,1.6389,192200000.0
2007-05-23 06:37:00,1.6389,1.639,1.6385,1.6387,98700000.0
2007-05-23 06:38:00,1.6388,1.6388,1.6385,1.6387,33500000.0
2007-05-23 06:39:00,1.6387,1.6389,1.6384,1.6384,68600000.0
2007-05-23 06:40:00,1.6383,1.6386,1.6383,1.6385,95800000.0
2007-05-23 06:41:00,1.6386,1.6388,1.6383,1.6388,83700000.0
2007-05-23 06:43:00,1.6388,1.6389,1.6384,1.6387,84600000.0
2007-05-23 06:44:00,1.6388,1.6388,1.6383,1.6383,53500000.0
2007-05-23 06:45:00,1.6385,1.6386,1.6385,1.6386,65500000.0
2007-05-23 06:46:00,1.6386,1.6388,1.6386,1.6386,145500000.0
2007-05-23 06:47:00,1.6387,1.6387,1.6386,1.6386,38000000.0
2007-05-23 06:48:00,1.6387,1.6388,1.6384,1.6387,172500001.0
2007-05-23 06:49:00,1.6387,1.6389,1.6385,1.6385,171900000.0
2007-05-23 06:50:00,1.6386,1.6386,1.6386,1.6386,87100000.0
2007-05-23 06:51:00,1.6386,1.6386,1.6385,1.6386,89300000.0
2007-05-23 06:52:00,1.6385,1.6385,1.6381,1.6382,205700000.0
2007-05-23 06:53:00,1.6381,1.6383,1.6378,1.6379,278199999.0
2007-05-23 06:54:00,1.6378,1.6381,1.6377,1.6379,279900000.0
2007-05-23 06:55:00,1.6379,1.6383,1.6377,1.6382,182600000.0
2007-05-23 06:56:00,1.6379,1.6383,1.6379,1.6383,61800000.0
2007-05-23 06:57:00,1.6383,1.6384,1.6382,1.6383,152300000.0
2007-05-23 06:58:00,1.6382,1.6384,1.6382,1.6382,45400000.0
2007-05-23 06:59:00,1.6382,1.6383,1.6381,1.6381,52000000.0
2007-05-23 07:00:00,1.6384,1.6384,1.6381,1.6381,150600000.0
2007-05-23 07:01:00,1.6382,1.6382,1.6379,1.638,95900000.0
2007-05-23 07:02:00,1.638,1.6382,1.6378,1.638,80700000.0
2007-05-23 07:03:00,1.6378,1.638,1.6377,1.6379,155500000.0
2007-05-23 07:04:00,1.6377,1.638,1.6377,1.6377,127200000.0
2007-05-23 07:05:00,1.6377,1.638,1.6376,1.6377,92800000.0
2007-05-23 07:06:00,1.6377,1.6378,1.6372,1.6376,184499999.0
2007-05-23 07:07:00,1.6372,1.6377,1.6372,1.6375,38200000.0
2007-05-23 07:08:00,1.6375,1.6378,1.6375,1.6376,30500000.0
2007-05-23 07:09:00,1.6375,1.6382,1.6374,1.638,111900000.0
2007-05-23 07:10:00,1.6379,1.6382,1.6379,1.6381,64500000.0
2007-05-23 07:11:00,1.6381,1.6381,1.6379,1.6381,20700000.0
2007-05-23 07:13:00,1.6381,1.6381,1.6381,1.6381,9500000.0
2007-05-23 07:14:00,1.6382,1.6383,1.6381,1.6382,80600000.0
2007-05-23 07:15:00,1.6381,1.6382,1.6379,1.6379,77500000.0
2007-05-23 07:16:00,1.6381,1.6382,1.6379,1.6379,100100000.0
2007-05-23 07:17:00,1.6379,1.6382,1.6379,1.638,34600000.0
2007-05-23 07:18:00,1.6382,1.6383,1.638,1.6381,46200000.0
2007-05-23 07:19:00,1.6381,1.6382,1.638,1.6382,58900000.0
2007-05-23 07:20:00,1.6381,1.6383,1.638,1.6383,60300000.0
2007-05-23 07:21:00,1.6381,1.6383,1.6381,1.6381,28500000.0
2007-05-23 07:22:00,1.6383,1.6385,1.6382,1.6382,43000000.0
2007-05-23 07:23:00,1.6381,1.6385,1.6381,1.6383,148300000.0
2007-05-23 07:24:00,1.6385,1.6385,1.6382,1.6383,87100000.0
2007-05-23 07:25:00,1.6385,1.6385,1.6385,1.6385,40800000.0
2007-05-23 07:26:00,1.6386,1.6387,1.6384,1.6386,122400000.0
2007-05-23 07:27:00,1.6387,1.6387,1.6383,1.6383,82900000.0
2007-05-23 07:28:00,1.6385,1.6387,1.6381,1.6383,206400001.0
2007-05-23 07:29:00,1.6385,1.6385,1.6379,1.6379,70600000.0
2007-05-23 07:30:00,1.6383,1.6383,1.638,1.6381,88000000.0
2007-05-23 07:31:00,1.6383,1.6383,1.6381,1.6382,22400000.0
2007-05-23 07:32:00,1.6383,1.6384,1.6381,1.6384,80600000.0
2007-05-23 07:33:00,1.6382,1.6384,1.6379,1.6384,73400000.0
2007-05-23 07:34:00,1.6382,1.6383,1.638,1.6381,39700000.0
2007-05-23 07:35:00,1.6381,1.6382,1.6381,1.6381,27000000.0
2007-05-23 07:36:00,1.638,1.638,1.638,1.638,4800000.0
2007-05-23 07:37:00,1.6381,1.6381,1.6381,1.6381,1600000.0
2007-05-23 07:38:00,1.638,1.6381,1.6379,1.638,38300000.0
2007-05-23 07:39:00,1.638,1.6383,1.638,1.6383,24700000.0
2007-05-23 07:40:00,1.6383,1.6383,1.6382,1.6383,25600000.0
2007-05-23 07:41:00,1.6382,1.6383,1.6382,1.6383,18400000.0
2007-05-23 07:42:00,1.6384,1.6384,1.638,1.6382,50200000.0
2007-05-23 07:43:00,1.6381,1.6383,1.6381,1.6381,39100000.0
2007-05-23 07:44:00,1.6383,1.6383,1.6382,1.6382,9600000.0
2007-05-23 07:45:00,1.6382,1.6382,1.6381,1.6381,11100000.0
2007-05-23 07:46:00,1.6381,1.6384,1.6379,1.6382,200400000.0
2007-05-23 07:47:00,1.6381,1.6385,1.638,1.6383,94000000.0
2007-05-23 07:48:00,1.6384,1.6384,1.6381,1.6384,94600000.0
2007-05-23 07:49:00,1.6383,1.6384,1.6381,1.6383,120400000.0
2007-05-23 07:50:00,1.6383,1.6386,1.6383,1.6386,43100000.0
2007-05-23 07:51:00,1.6384,1.6385,1.638,1.6382,110800000.0
2007-05-23 07:52:00,1.6382,1.6383,1.6378,1.638,131300000.0
2007-05-23 07:53:00,1.638,1.6382,1.6379,1.638,62400000.0
2007-05-23 07:54:00,1.638,1.6381,1.6377,1.6379,89500000.0
2007-05-23 07:55:00,1.6377,1.6379,1.6375,1.6377,40100000.0
2007-05-23 07:56:00,1.6379,1.6379,1.6376,1.6378,70700000.0
2007-05-23 07:57:00,1.6378,1.638,1.6377,1.6378,78900000.0
2007-05-23 07:58:00,1.638,1.6381,1.6379,1.638,26400000.0
2007-05-23 07:59:00,1.638,1.638,1.6379,1.638,56000000.0
2007-05-23 08:00:00,1.638,1.6381,1.638,1.638,48800000.0
2007-05-23 08:01:00,1.638,1.638,1.6378,1.6378,30400000.0
2007-05-23 08:02:00,1.638,1.6381,1.6378,1.6379,72200000.0
2007-05-23 08:03:00,1.6379,1.638,1.6379,1.6379,44800000.0
2007-05-23 08:04:00,1.638,1.638,1.6379,1.6379,82900000.0
2007-05-23 08:05:00,1.638,1.6383,1.638,1.6382,107300000.0
2007-05-23 08:06:00,1.6381,1.6382,1.6379,1.638,116800000.0
2007-05-23 08:07:00,1.638,1.638,1.6376,1.6377,338499998.0
2007-05-23 08:08:00,1.6379,1.6379,1.6376,1.6376,407799999.0
2007-05-23 08:09:00,1.6379,1.6379,1.6375,1.6377,84900000.0
2007-05-23 08:10:00,1.6377,1.6378,1.6374,1.6375,214000000.0
2007-05-23 08:11:00,1.6374,1.6379,1.6373,1.6378,120000000.0
2007-05-23 08:12:00,1.6378,1.6379,1.6375,1.6377,136200000.0
2007-05-23 08:13:00,1.6376,1.6379,1.6376,1.6377,76500000.0
2007-05-23 08:14:00,1.6377,1.6379,1.6377,1.6379,24800000.0
2007-05-23 08:15:00,1.6379,1.6379,1.6378,1.6379,43200000.0
2007-05-23 08:16:00,1.6379,1.6379,1.6376,1.6376,171100000.0
2007-05-23 08:17:00,1.6377,1.6377,1.6377,1.6377,4700000.0
2007-05-23 08:18:00,1.6378,1.638,1.6378,1.6378,80500000.0
2007-05-23 08:19:00,1.6378,1.6379,1.6378,1.6378,122800000.0
2007-05-23 08:20:00,1.6379,1.638,1.6375,1.6375,119800000.0
2007-05-23 08:21:00,1.6376,1.6377,1.6374,1.6374,87100000.0
2007-05-23 08:22:00,1.6375,1.6377,1.6375,1.6376,137500000.0
2007-05-23 08:23:00,1.6376,1.6377,1.6376,1.6377,110200000.0
2007-05-23 08:24:00,1.6377,1.6377,1.6376,1.6376,166000000.0
2007-05-23 08:25:00,1.6377,1.6381,1.6377,1.6379,116299999.0
2007-05-23 08:26:00,1.6378,1.6381,1.6378,1.6381,90700000.0
2007-05-23 08:27:00,1.638,1.6382,1.638,1.6381,45600000.0
2007-05-23 08:28:00,1.638,1.6382,1.6379,1.638,180500000.0
2007-05-23 08:29:00,1.638,1.638,1.6379,1.6379,96000000.0
2007-05-23 08:30:00,1.6379,1.6382,1.6379,1.638,127900000.0
2007-05-23 08:31:00,1.6381,1.6382,1.6379,1.6381,451299992.0
2007-05-23 08:32:00,1.6381,1.6383,1.6378,1.6379,189300000.0
2007-05-23 08:33:00,1.6379,1.638,1.6378,1.6378,149600000.0
2007-05-23 08:34:00,1.6378,1.638,1.6377,1.6379,81800000.0
2007-05-23 08:35:00,1.6379,1.638,1.6378,1.638,177700003.0
2007-05-23 08:36:00,1.638,1.6381,1.638,1.6381,27800000.0
2007-05-23 08:37:00,1.6382,1.6382,1.638,1.638,134900001.0
2007-05-23 08:38:00,1.6381,1.6382,1.638,1.6382,54200000.0
2007-05-23 08:39:00,1.6382,1.6384,1.638,1.6382,346700004.0
2007-05-23 08:40:00,1.6383,1.6386,1.6382,1.6382,239199999.0
2007-05-23 08:41:00,1.6382,1.6384,1.638,1.6382,131900000.0
2007-05-23 08:42:00,1.6382,1.6382,1.6377,1.6381,211000000.0
2007-05-23 08:43:00,1.638,1.6382,1.6379,1.6382,137000005.0
2007-05-23 08:44:00,1.6382,1.6383,1.6381,1.6383,70400000.0
2007-05-23 08:45:00,1.6383,1.6384,1.6379,1.6381,169599999.0
2007-05-23 08:46:00,1.6381,1.6383,1.638,1.6383,219200000.0
2007-05-23 08:47:00,1.6383,1.6384,1.6379,1.6383,291100003.0
2007-05-23 08:48:00,1.6383,1.6384,1.6382,1.6383,145499999.0
2007-05-23 08:49:00,1.6383,1.6383,1.6381,1.6383,196000000.0
2007-05-23 08:50:00,1.6383,1.6385,1.6382,1.6384,138900000.0
2007-05-23 08:51:00,1.6384,1.6385,1.6383,1.6385,133600000.0
2007-05-23 08:52:00,1.6384,1.6385,1.638,1.6381,153500001.0
2007-05-23 08:53:00,1.6383,1.6384,1.6381,1.6381,277600001.0
2007-05-23 08:54:00,1.6382,1.6383,1.6381,1.6381,127700000.0
2007-05-23 08:55:00,1.638,1.6381,1.6378,1.6379,87300000.0
2007-05-23 08:56:00,1.6379,1.638,1.6377,1.6379,102700000.0
2007-05-23 08:57:00,1.6379,1.6379,1.6375,1.6376,138100000.0
2007-05-23 08:58:00,1.6376,1.6376,1.6375,1.6376,113400000.0
2007-05-23 08:59:00,1.6376,1.6377,1.6375,1.6377,121700000.0
2007-05-23 09:00:00,1.6377,1.6378,1.6377,1.6377,120300000.0
2007-05-23 09:01:00,1.6377,1.6377,1.6372,1.6372,264000000.0
2007-05-23 09:02:00,1.6372,1.6374,1.6371,1.6372,292600002.0
2007-05-23 09:03:00,1.6373,1.6374,1.6371,1.6371,56000000.0
2007-05-23 09:04:00,1.637,1.6374,1.637,1.6372,300300000.0
2007-05-23 09:05:00,1.6372,1.6377,1.6371,1.6373,394899999.0
2007-05-23 09:06:00,1.6373,1.6375,1.6372,1.6373,230700000.0
2007-05-23 09:07:00,1.6373,1.6374,1.637,1.6371,164500004.0
2007-05-23 09:08:00,1.6372,1.6372,1.637,1.637,26200000.0
2007-05-23 09:09:00,1.637,1.637,1.6367,1.6369,170800000.0
2007-05-23 09:10:00,1.6368,1.6368,1.6363,1.6364,380299996.0
2007-05-23 09:11:00,1.6365,1.6367,1.6363,1.6365,237700000.0
2007-05-23 09:12:00,1.6365,1.6368,1.6364,1.6366,362600000.0
2007-05-23 09:13:00,1.6367,1.6367,1.6365,1.6366,87600000.0
2007-05-23 09:14:00,1.6366,1.6366,1.6363,1.6364,222499999.0
2007-05-23 09:15:00,1.6364,1.6367,1.6364,1.6364,98900001.0
2007-05-23 09:16:00,1.6366,1.6366,1.6362,1.6364,262099998.0
2007-05-23 09:17:00,1.6365,1.6366,1.6361,1.6366,263100000.0
2007-05-23 09:18:00,1.6365,1.6368,1.6364,1.6366,184400000.0
2007-05-23 09:19:00,1.6366,1.6368,1.6365,1.6366,45500000.0
2007-05-23 09:20:00,1.6366,1.6367,1.6364,1.6365,134900000.0
2007-05-23 09:21:00,1.6365,1.6368,1.6363,1.6363,146100000.0
2007-05-23 09:22:00,1.6363,1.6365,1.6363,1.6364,67800000.0
2007-05-23 09:23:00,1.6364,1.637,1.6364,1.6369,226100000.0
2007-05-23 09:24:00,1.6369,1.6369,1.6365,1.6367,170100001.0
2007-05-23 09:25:00,1.6367,1.6369,1.6365,1.6365,290300002.0
2007-05-23 09:26:00,1.6365,1.6366,1.6364,1.6366,82200000.0
2007-05-23 09:27:00,1.6366,1.6368,1.6365,1.6368,249400000.0
2007-05-23 09:28:00,1.6367,1.6369,1.6366,1.6369,194500000.0
2007-05-23 09:29:00,1.6369,1.6369,1.6365,1.6365,67500000.0
2007-05-23 09:30:00,1.6365,1.6367,1.6363,1.6367,234700000.0
2007-05-23 09:31:00,1.6367,1.6367,1.6365,1.6366,80900000.0
2007-05-23 09:32:00,1.6366,1.6368,1.6366,1.6367,187400001.0
2007-05-23 09:33:00,1.6367,1.6368,1.6362,1.6362,114600000.0
2007-05-23 09:34:00,1.6363,1.6364,1.636,1.6363,221500000.0
2007-05-23 09:35:00,1.6362,1.6362,1.6355,1.6355,219500000.0
2007-05-23 09:36:00,1.6354,1.6356,1.635,1.635,345300000.0
2007-05-23 09:37:00,1.635,1.6355,1.6349,1.6353,139500000.0
2007-05-23 09:38:00,1.6355,1.6357,1.6352,1.6353,190000000.0
2007-05-23 09:39:00,1.6353,1.6355,1.6353,1.6355,89600000.0
2007-05-23 09:40:00,1.6355,1.6358,1.6354,1.6357,207300000.0
2007-05-23 09:41:00,1.6358,1.6358,1.6354,1.6355,173400000.0
2007-05-23 09:42:00,1.6354,1.6355,1.6351,1.6352,325399998.0
2007-05-23 09:43:00,1.6352,1.6353,1.6351,1.6351,57899999.0
2007-05-23 09:44:00,1.6351,1.6351,1.6348,1.6349,196099997.0
2007-05-23 09:45:00,1.6348,1.6349,1.6337,1.6337,351000000.0
2007-05-23 09:46:00,1.6337,1.6343,1.6336,1.6342,574500001.0
2007-05-23 09:47:00,1.6342,1.6344,1.6338,1.634,270200000.0
2007-05-23 09:48:00,1.634,1.6342,1.6339,1.634,208100000.0
2007-05-23 09:49:00,1.6339,1.6343,1.6338,1.6343,215299999.0
2007-05-23 09:50:00,1.6344,1.6344,1.6341,1.6344,135400000.0
2007-05-23 09:51:00,1.6344,1.6344,1.6335,1.6337,313599998.0
2007-05-23 09:52:00,1.6336,1.634,1.6335,1.6339,384599998.0
2007-05-23 09:53:00,1.6339,1.634,1.6336,1.6338,316499999.0
2007-05-23 09:54:00,1.6337,1.6346,1.6336,1.6345,475300002.0
2007-05-23 09:55:00,1.6345,1.6346,1.6342,1.6345,137000000.0
2007-05-23 09:56:00,1.6345,1.6345,1.6342,1.6342,72000000.0
2007-05-23 09:57:00,1.6343,1.6343,1.634,1.6342,175500000.0
2007-05-23 09:58:00,1.6342,1.6345,1.6341,1.6344,283800000.0
2007-05-23 09:59:00,1.6343,1.6346,1.6342,1.6344,315799999.0
2007-05-23 10:00:00,1.6345,1.6345,1.6341,1.6342,163700000.0
2007-05-23 10:01:00,1.6342,1.6344,1.6337,1.6342,281700000.0
2007-05-23 10:02:00,1.6342,1.6342,1.6338,1.634,255900000.0
2007-05-23 10:03:00,1.634,1.6342,1.6337,1.6339,163700000.0
2007-05-23 10:04:00,1.6337,1.6337,1.6329,1.6331,409299998.0
2007-05-23 10:05:00,1.633,1.6333,1.6326,1.6332,452999998.0
2007-05-23 10:06:00,1.6333,1.6334,1.6328,1.6332,282700000.0
2007-05-23 10:07:00,1.6331,1.6333,1.6329,1.6331,350099999.0
2007-05-23 10:08:00,1.633,1.6338,1.6329,1.6338,378600000.0
2007-05-23 10:09:00,1.6338,1.634,1.6335,1.6338,213900000.0
2007-05-23 10:10:00,1.6338,1.6343,1.6337,1.6339,224799999.0
2007-05-23 10:11:00,1.6339,1.6343,1.6339,1.6341,279899998.0
2007-05-23 10:12:00,1.634,1.6342,1.6338,1.6342,234200000.0
2007-05-23 10:13:00,1.6342,1.6342,1.634,1.6341,78999999.0
2007-05-23 10:14:00,1.6341,1.6345,1.634,1.6341,169300000.0
2007-05-23 10:15:00,1.6341,1.6343,1.6341,1.6343,197400000.0
2007-05-23 10:16:00,1.6344,1.6349,1.6344,1.6349,172200000.0
2007-05-23 10:17:00,1.6348,1.6351,1.6348,1.6348,303399999.0
2007-05-23 10:18:00,1.6348,1.6351,1.6347,1.6348,102500000.0
2007-05-23 10:19:00,1.6349,1.635,1.6348,1.6349,125300000.0
2007-05-23 10:20:00,1.635,1.6353,1.635,1.6351,157100000.0
2007-05-23 10:21:00,1.635,1.635,1.6347,1.6347,299100000.0
2007-05-23 10:22:00,1.6347,1.6348,1.6345,1.6347,186600000.0
2007-05-23 10:23:00,1.6347,1.6349,1.6345,1.6348,226199999.0
2007-05-23 10:24:00,1.6347,1.6353,1.6346,1.6353,379399997.0
2007-05-23 10:25:00,1.6353,1.6356,1.6349,1.635,310200000.0
2007-05-23 10:26:00,1.6351,1.6352,1.6347,1.6347,216500000.0
2007-05-23 10:27:00,1.6347,1.6349,1.6346,1.6346,169500000.0
2007-05-23 10:28:00,1.6346,1.6349,1.6345,1.6345,175500000.0
2007-05-23 10:29:00,1.6346,1.6346,1.6344,1.6345,164600000.0
2007-05-23 10:30:00,1.6345,1.6347,1.6344,1.6345,194400001.0
2007-05-23 10:31:00,1.6345,1.6346,1.6342,1.6342,153600000.0
2007-05-23 10:32:00,1.6342,1.6345,1.6341,1.6341,196000002.0
2007-05-23 10:33:00,1.6341,1.6344,1.634,1.6344,146400004.0
2007-05-23 10:34:00,1.6343,1.6343,1.634,1.634,132300000.0
2007-05-23 10:35:00,1.634,1.6341,1.6334,1.6336,273599998.0
2007-05-23 10:36:00,1.6336,1.6337,1.633,1.6332,192200000.0
2007-05-23 10:37:00,1.6332,1.6336,1.6332,1.6335,117300001.0
2007-05-23 10:38:00,1.6336,1.6341,1.6336,1.6338,184200000.0
2007-05-23 10:39:00,1.6337,1.6341,1.6336,1.634,230400002.0
2007-05-23 10:40:00,1.634,1.6341,1.6337,1.6339,301900000.0
2007-05-23 10:41:00,1.6339,1.634,1.6338,1.634,88400000.0
2007-05-23 10:42:00,1.6339,1.6343,1.6338,1.6341,301500002.0
2007-05-23 10:43:00,1.6341,1.6345,1.634,1.6345,124600000.0
2007-05-23 10:44:00,1.6344,1.6344,1.6341,1.6341,251000003.0
2007-05-23 10:45:00,1.6342,1.6345,1.6342,1.6344,135700001.0
2007-05-23 10:46:00,1.6345,1.6345,1.6336,1.6338,353999998.0
2007-05-23 10:47:00,1.6338,1.6339,1.6336,1.6338,156600000.0
2007-05-23 10:48:00,1.6338,1.6338,1.6333,1.6333,78400000.0
2007-05-23 10:49:00,1.6333,1.6333,1.6329,1.6332,337700001.0
2007-05-23 10:50:00,1.6332,1.6332,1.6324,1.6324,183200000.0
2007-05-23 10:51:00,1.6323,1.6327,1.6322,1.6324,479599995.0
2007-05-23 10:52:00,1.6324,1.6329,1.6324,1.6327,258600001.0
2007-05-23 10:53:00,1.6327,1.6329,1.6326,1.6327,276199998.0
2007-05-23 10:54:00,1.6328,1.633,1.6327,1.6328,182400000.0
2007-05-23 10:55:00,1.6328,1.6329,1.6323,1.6323,273000000.0
2007-05-23 10:56:00,1.6323,1.6324,1.6321,1.6323,334499999.0
2007-05-23 10:57:00,1.6325,1.6325,1.6321,1.6321,183700000.0
2007-05-23 10:58:00,1.6321,1.6321,1.6315,1.632,296399999.0
2007-05-23 10:59:00,1.6319,1.6321,1.6318,1.632,251800000.0
2007-05-23 11:00:00,1.632,1.6323,1.632,1.6322,114400000.0
2007-05-23 11:01:00,1.6321,1.6323,1.632,1.632,70100000.0
2007-05-23 11:02:00,1.6321,1.6324,1.6321,1.6323,103800000.0
2007-05-23 11:03:00,1.6323,1.6324,1.6318,1.6319,86400000.0
2007-05-23 11:04:00,1.6319,1.6319,1.6317,1.6319,53600000.0
2007-05-23 11:05:00,1.6319,1.6321,1.6316,1.6318,223599998.0
2007-05-23 11:06:00,1.6318,1.632,1.6307,1.6308,408300000.0
2007-05-23 11:07:00,1.631,1.6313,1.6306,1.6308,311299999.0
2007-05-23 11:08:00,1.6311,1.6315,1.6311,1.6313,201600000.0
2007-05-23 11:09:00,1.6313,1.6314,1.6305,1.6305,347399998.0
2007-05-23 11:10:00,1.6306,1.6314,1.6306,1.6314,246999999.0
2007-05-23 11:11:00,1.6314,1.6314,1.6308,1.6311,468000003.0
2007-05-23 11:12:00,1.6312,1.6314,1.6311,1.6312,252200000.0
2007-05-23 11:13:00,1.6313,1.6313,1.631,1.631,181700000.0
2007-05-23 11:14:00,1.631,1.631,1.6302,1.6302,360300002.0
2007-05-23 11:15:00,1.6303,1.6304,1.63,1.6302,326799998.0
2007-05-23 11:16:00,1.6303,1.6305,1.6301,1.6305,95000000.0
2007-05-23 11:17:00,1.6306,1.6307,1.6304,1.6306,159400000.0
2007-05-23 11:18:00,1.6306,1.6306,1.6303,1.6305,213899998.0
2007-05-23 11:19:00,1.6306,1.6306,1.6303,1.6304,145299998.0
2007-05-23 11:20:00,1.6304,1.6306,1.6303,1.6306,258400000.0
2007-05-23 11:21:00,1.6306,1.6309,1.6304,1.6308,190900001.0
2007-05-23 11:22:00,1.6308,1.6308,1.6307,1.6307,158499995.0
2007-05-23 11:23:00,1.6307,1.6308,1.6304,1.6305,151900000.0
2007-05-23 11:24:00,1.6305,1.6306,1.6297,1.6297,99999998.0
2007-05-23 11:25:00,1.6297,1.6303,1.6296,1.6302,327199998.0
2007-05-23 11:26:00,1.6301,1.6304,1.6301,1.6303,84700000.0
2007-05-23 11:27:00,1.6303,1.6307,1.6303,1.6306,270299999.0
2007-05-23 11:28:00,1.6305,1.6315,1.6304,1.6311,472000000.0
2007-05-23 11:29:00,1.631,1.6311,1.6306,1.6307,420800005.0
2007-05-23 11:30:00,1.6306,1.6308,1.6306,1.6308,193600000.0
2007-05-23 11:31:00,1.6309,1.6312,1.6308,1.6312,301100000.0
2007-05-23 11:32:00,1.6312,1.6316,1.631,1.6312,499500000.0
2007-05-23 11:33:00,1.6313,1.6316,1.6312,1.6316,123700000.0
2007-05-23 11:34:00,1.6315,1.6317,1.6314,1.6315,186100000.0
2007-05-23 11:35:00,1.6314,1.6321,1.6313,1.632,236500000.0
2007-05-23 11:36:00,1.6319,1.6319,1.6316,1.6318,220800000.0
2007-05-23 11:37:00,1.6317,1.6318,1.6315,1.6317,222800000.0
2007-05-23 11:38:00,1.6317,1.6317,1.6315,1.6317,87800000.0
2007-05-23 11:39:00,1.6317,1.6318,1.6315,1.6316,351500001.0
2007-05-23 11:40:00,1.6317,1.6318,1.6316,1.6318,58200000.0
2007-05-23 11:41:00,1.6318,1.6322,1.6316,1.6317,155500000.0
2007-05-23 11:42:00,1.6317,1.632,1.6317,1.6318,111700000.0
2007-05-23 11:43:00,1.632,1.632,1.6316,1.6318,113900001.0
2007-05-23 11:44:00,1.6319,1.6319,1.6316,1.6316,72500000.0
2007-05-23 11:45:00,1.6317,1.6317,1.6315,1.6315,117700000.0
2007-05-23 11:46:00,1.6316,1.6319,1.6315,1.6318,27200000.0
2007-05-23 11:47:00,1.6318,1.6318,1.6314,1.6316,119300001.0
2007-05-23 11:48:00,1.6317,1.6319,1.6316,1.6319,83400001.0
2007-05-23 11:49:00,1.6319,1.6321,1.6317,1.6317,148999999.0
2007-05-23 11:50:00,1.6316,1.6321,1.6316,1.6321,78600001.0
2007-05-23 11:51:00,1.632,1.6323,1.6319,1.6322,65600000.0
2007-05-23 11:52:00,1.6322,1.6323,1.6318,1.6321,124400000.0
2007-05-23 11:53:00,1.6321,1.6323,1.632,1.6322,105600000.0
2007-05-23 11:54:00,1.6322,1.6323,1.632,1.6322,88800000.0
2007-05-23 11:55:00,1.6322,1.6324,1.632,1.6322,137300001.0
2007-05-23 11:56:00,1.6321,1.6324,1.6321,1.6322,99400000.0
2007-05-23 11:57:00,1.6322,1.6322,1.632,1.6321,60800000.0
2007-05-23 11:58:00,1.632,1.6323,1.632,1.6322,109600000.0
2007-05-23 11:59:00,1.6322,1.6322,1.632,1.6321,70000001.0
2007-05-23 12:00:00,1.6321,1.6322,1.6318,1.6318,130700001.0
2007-05-23 12:01:00,1.6319,1.6322,1.6318,1.632,174900000.0
2007-05-23 12:02:00,1.6319,1.6324,1.6318,1.6318,186500000.0
2007-05-23 12:03:00,1.6319,1.6322,1.6319,1.6321,100600000.0
2007-05-23 12:04:00,1.6321,1.6323,1.6321,1.6321,95100000.0
2007-05-23 12:05:00,1.6322,1.6322,1.6318,1.6319,227699998.0
2007-05-23 12:06:00,1.632,1.6321,1.6318,1.6319,164300000.0
2007-05-23 12:07:00,1.6319,1.632,1.6315,1.6319,151400000.0
2007-05-23 12:08:00,1.6318,1.6319,1.6316,1.6317,121400000.0
2007-05-23 12:09:00,1.6317,1.6317,1.6313,1.6314,102900000.0
2007-05-23 12:10:00,1.6314,1.6315,1.631,1.6313,215400000.0
2007-05-23 12:11:00,1.6313,1.6321,1.6312,1.632,241200000.0
2007-05-23 12:12:00,1.6321,1.6321,1.6316,1.6317,397700005.0
2007-05-23 12:13:00,1.6318,1.6319,1.6315,1.6315,202300000.0
2007-05-23 12:14:00,1.6315,1.6316,1.6311,1.6311,117199999.0
2007-05-23 12:15:00,1.6311,1.6313,1.631,1.6311,145200001.0
2007-05-23 12:16:00,1.6312,1.6314,1.6312,1.6313,88400000.0
2007-05-23 12:17:00,1.6315,1.6315,1.6314,1.6314,52900000.0
2007-05-23 12:18:00,1.6315,1.6315,1.6313,1.6314,108100002.0
2007-05-23 12:19:00,1.6314,1.6315,1.6313,1.6313,84400000.0
2007-05-23 12:20:00,1.6313,1.6314,1.6313,1.6314,17400000.0
2007-05-23 12:21:00,1.6315,1.6315,1.6315,1.6315,16600000.0
2007-05-23 12:23:00,1.6315,1.6315,1.6314,1.6315,69500000.0
2007-05-23 12:24:00,1.6315,1.6315,1.6315,1.6315,39100000.0
2007-05-23 12:25:00,1.6315,1.6317,1.6315,1.6316,51800000.0
2007-05-23 12:26:00,1.6317,1.632,1.6317,1.632,82600000.0
2007-05-23 12:27:00,1.632,1.6322,1.6318,1.6322,87500000.0
2007-05-23 12:28:00,1.6321,1.6323,1.6321,1.6323,73300001.0
2007-05-23 12:29:00,1.6323,1.6325,1.6322,1.6323,64600000.0
2007-05-23 12:30:00,1.6324,1.6324,1.6323,1.6324,49600000.0
2007-05-23 12:31:00,1.6324,1.6325,1.6324,1.6325,17600000.0
2007-05-23 12:32:00,1.6325,1.6325,1.6321,1.6322,52200000.0
2007-05-23 12:33:00,1.6322,1.6325,1.6322,1.6324,26400000.0
2007-05-23 12:34:00,1.6323,1.6323,1.6317,1.632,195600002.0
2007-05-23 12:35:00,1.632,1.6321,1.6318,1.6321,173400000.0
2007-05-23 12:36:00,1.6321,1.6323,1.632,1.6323,158099999.0
2007-05-23 12:37:00,1.6323,1.6324,1.6321,1.6323,113800002.0
2007-05-23 12:38:00,1.6323,1.6324,1.6322,1.6324,16000000.0
2007-05-23 12:39:00,1.6324,1.6324,1.6322,1.6324,124400000.0
2007-05-23 12:40:00,1.6325,1.6326,1.6322,1.6322,138599998.0
2007-05-23 12:41:00,1.6322,1.6324,1.6322,1.6324,31800000.0
2007-05-23 12:42:00,1.6323,1.6324,1.6321,1.6322,68000000.0
2007-05-23 12:43:00,1.6322,1.6323,1.6321,1.6321,65300000.0
2007-05-23 12:44:00,1.6322,1.6324,1.6322,1.6322,80600000.0
2007-05-23 12:45:00,1.6322,1.6324,1.6319,1.632,114900001.0
2007-05-23 12:46:00,1.632,1.632,1.6317,1.6319,443499999.0
2007-05-23 12:47:00,1.632,1.6321,1.6316,1.6321,354700000.0
2007-05-23 12:48:00,1.6321,1.6321,1.6317,1.632,228800000.0
2007-05-23 12:49:00,1.632,1.632,1.6316,1.6318,249300003.0
2007-05-23 12:50:00,1.6317,1.6318,1.6315,1.6317,131800000.0
2007-05-23 12:51:00,1.6318,1.6319,1.6317,1.6317,84000000.0
2007-05-23 12:52:00,1.6317,1.6322,1.6316,1.6321,205300000.0
2007-05-23 12:53:00,1.6321,1.6323,1.632,1.6322,164900000.0
2007-05-23 12:54:00,1.6322,1.6324,1.6319,1.6321,183600000.0
2007-05-23 12:55:00,1.6321,1.6321,1.6318,1.6321,162800000.0
2007-05-23 12:56:00,1.6321,1.6322,1.632,1.632,185200000.0
2007-05-23 12:57:00,1.632,1.6325,1.632,1.6323,222700000.0
2007-05-23 12:58:00,1.6324,1.6326,1.6321,1.6321,263700000.0
2007-05-23 12:59:00,1.6321,1.6322,1.632,1.6321,286300000.0
2007-05-23 13:00:00,1.6322,1.6322,1.6317,1.6317,314199998.0
2007-05-23 13:01:00,1.6319,1.6321,1.6318,1.6321,108500000.0
2007-05-23 13:02:00,1.6321,1.6325,1.6321,1.6325,78200000.0
2007-05-23 13:03:00,1.6325,1.6326,1.6321,1.6322,66300000.0
2007-05-23 13:04:00,1.6322,1.6323,1.632,1.6323,172500000.0
2007-05-23 13:05:00,1.6323,1.6325,1.6321,1.6323,239900004.0
2007-05-23 13:06:00,1.6321,1.6322,1.632,1.6321,271700001.0
2007-05-23 13:07:00,1.6322,1.6323,1.6321,1.6322,212199999.0
2007-05-23 13:08:00,1.6322,1.6325,1.6322,1.6324,127900000.0
2007-05-23 13:09:00,1.6325,1.6326,1.632,1.632,150700000.0
2007-05-23 13:10:00,1.632,1.6322,1.632,1.6322,127900000.0
2007-05-23 13:11:00,1.6322,1.6323,1.632,1.6323,104300001.0
2007-05-23 13:12:00,1.6323,1.6324,1.6322,1.6324,72600000.0
2007-05-23 13:13:00,1.6323,1.6324,1.6323,1.6323,21600000.0
2007-05-23 13:14:00,1.6323,1.6323,1.6322,1.6323,120000000.0
2007-05-23 13:15:00,1.6322,1.6324,1.6322,1.6323,70400000.0
2007-05-23 13:16:00,1.6323,1.6325,1.6322,1.6324,132000000.0
2007-05-23 13:17:00,1.6324,1.6325,1.6323,1.6325,89800000.0
2007-05-23 13:18:00,1.6325,1.6328,1.6322,1.6323,154100000.0
2007-05-23 13:19:00,1.6323,1.6323,1.6321,1.6322,208200000.0
2007-05-23 13:20:00,1.6322,1.6324,1.6321,1.6324,113700000.0
2007-05-23 13:21:00,1.6323,1.6325,1.6323,1.6325,121800000.0
2007-05-23 13:22:00,1.6325,1.6325,1.6324,1.6325,126300000.0
2007-05-23 13:23:00,1.6325,1.6327,1.6325,1.6327,79900000.0
2007-05-23 13:24:00,1.6327,1.6328,1.6324,1.6325,167700000.0
2007-05-23 13:25:00,1.6325,1.6331,1.6325,1.6331,241999999.0
2007-05-23 13:26:00,1.6331,1.6334,1.6329,1.6332,241400000.0
2007-05-23 13:27:00,1.6332,1.6332,1.6328,1.6329,201200000.0
2007-05-23 13:28:00,1.6329,1.6329,1.6326,1.6328,115000000.0
2007-05-23 13:29:00,1.6328,1.6333,1.6328,1.6333,288900000.0
2007-05-23 13:30:00,1.6333,1.6335,1.6331,1.6331,90700000.0
2007-05-23 13:31:00,1.633,1.6333,1.633,1.6332,73500000.0
2007-05-23 13:32:00,1.6332,1.6332,1.6329,1.6329,55400000.0
2007-05-23 13:33:00,1.6329,1.6332,1.6328,1.6329,216399999.0
2007-05-23 13:34:00,1.6329,1.6335,1.6328,1.6334,208000000.0
2007-05-23 13:35:00,1.6334,1.6339,1.6334,1.6339,292800004.0
2007-05-23 13:36:00,1.634,1.634,1.6338,1.634,168200000.0
2007-05-23 13:37:00,1.6339,1.6342,1.6338,1.6341,376800001.0
2007-05-23 13:38:00,1.6341,1.6343,1.6339,1.6343,270900000.0
2007-05-23 13:39:00,1.6342,1.6343,1.6341,1.6343,320299999.0
2007-05-23 13:40:00,1.6343,1.6345,1.6339,1.6339,311200002.0
2007-05-23 13:41:00,1.6339,1.6341,1.6337,1.6338,323900002.0
2007-05-23 13:42:00,1.6338,1.6339,1.6337,1.6338,165100000.0
2007-05-23 13:43:00,1.6339,1.6342,1.6338,1.6341,167900000.0
2007-05-23 13:44:00,1.6341,1.6343,1.6341,1.6342,59100000.0
2007-05-23 13:45:00,1.6342,1.6346,1.6342,1.6346,123900000.0
2007-05-23 13:46:00,1.6346,1.6353,1.6346,1.6352,459299999.0
2007-05-23 13:47:00,1.6353,1.6356,1.6351,1.6351,230199997.0
2007-05-23 13:48:00,1.635,1.6354,1.635,1.6352,125300000.0
2007-05-23 13:49:00,1.6353,1.6358,1.6352,1.6353,377400004.0
2007-05-23 13:50:00,1.6353,1.6353,1.6344,1.6344,247700000.0
2007-05-23 13:51:00,1.6345,1.6346,1.634,1.634,267500002.0
2007-05-23 13:52:00,1.634,1.6343,1.6339,1.6342,278500000.0
2007-05-23 13:53:00,1.6343,1.6344,1.6338,1.6344,311000001.0
2007-05-23 13:54:00,1.6343,1.6343,1.6335,1.6337,524400001.0
2007-05-23 13:55:00,1.6338,1.6339,1.6334,1.6336,176300000.0
2007-05-23 13:56:00,1.6336,1.6342,1.6335,1.6335,290600000.0
2007-05-23 13:57:00,1.6335,1.6339,1.6334,1.6338,353200004.0
2007-05-23 13:58:00,1.6338,1.634,1.6337,1.6339,209300000.0
2007-05-23 13:59:00,1.6341,1.6342,1.6338,1.6338,146500000.0
2007-05-23 14:00:00,1.6338,1.6341,1.6338,1.6339,286400000.0
2007-05-23 14:01:00,1.6339,1.6339,1.6334,1.6335,116300000.0
2007-05-23 14:02:00,1.6335,1.6336,1.6333,1.6336,256600000.0
2007-05-23 14:03:00,1.6335,1.6341,1.6335,1.6337,483000003.0
2007-05-23 14:04:00,1.6336,1.6339,1.6333,1.6336,292100000.0
2007-05-23 14:05:00,1.6335,1.6338,1.6331,1.6331,481499995.0
2007-05-23 14:06:00,1.6332,1.6336,1.6331,1.6335,525600000.0
2007-05-23 14:07:00,1.6335,1.6338,1.6331,1.6332,131700000.0
2007-05-23 14:08:00,1.6332,1.6335,1.633,1.6332,208600000.0
2007-05-23 14:09:00,1.6332,1.6335,1.633,1.6332,352200000.0
2007-05-23 14:10:00,1.6332,1.6332,1.6329,1.633,124600000.0
2007-05-23 14:11:00,1.633,1.6334,1.6329,1.6332,335299999.0
2007-05-23 14:12:00,1.6333,1.6334,1.6332,1.6333,278400002.0
2007-05-23 14:13:00,1.6334,1.6334,1.6329,1.6332,263000000.0
2007-05-23 14:14:00,1.6332,1.6335,1.633,1.6335,206900000.0
2007-05-23 14:15:00,1.6334,1.6338,1.6332,1.6338,255700000.0
2007-05-23 14:16:00,1.6337,1.6338,1.6334,1.6338,203600000.0
2007-05-23 14:17:00,1.6337,1.6337,1.6335,1.6336,122900000.0
2007-05-23 14:18:00,1.6336,1.6336,1.6333,1.6333,120000000.0
2007-05-23 14:19:00,1.6333,1.6335,1.6333,1.6334,162500000.0
2007-05-23 14:20:00,1.6333,1.6338,1.6333,1.6338,165400001.0
2007-05-23 14:21:00,1.6336,1.6339,1.6336,1.6337,295700001.0
2007-05-23 14:22:00,1.6338,1.6338,1.6332,1.6334,372600000.0
2007-05-23 14:23:00,1.6333,1.6334,1.6332,1.6333,358800000.0
2007-05-23 14:24:00,1.6333,1.6338,1.6333,1.6336,303200002.0
2007-05-23 14:25:00,1.6334,1.6336,1.6333,1.6335,324000001.0
2007-05-23 14:26:00,1.6334,1.6335,1.6327,1.6329,406000004.0
2007-05-23 14:27:00,1.6329,1.633,1.6324,1.6328,352400000.0
2007-05-23 14:28:00,1.6328,1.633,1.6328,1.633,136400000.0
2007-05-23 14:29:00,1.6331,1.6332,1.6328,1.6329,273299999.0
2007-05-23 14:30:00,1.633,1.6332,1.6327,1.6331,203000000.0
2007-05-23 14:31:00,1.633,1.6332,1.6327,1.6332,286100000.0
2007-05-23 14:32:00,1.6332,1.6332,1.6328,1.633,345700000.0
2007-05-23 14:33:00,1.633,1.6331,1.6326,1.633,317500002.0
2007-05-23 14:34:00,1.633,1.6332,1.6329,1.6332,126600000.0
2007-05-23 14:35:00,1.6331,1.6332,1.633,1.6331,101000000.0
2007-05-23 14:36:00,1.6333,1.6333,1.6329,1.6332,256499998.0
2007-05-23 14:37:00,1.6331,1.6333,1.6329,1.633,351200000.0
2007-05-23 14:38:00,1.633,1.6331,1.6326,1.6331,155000001.0
2007-05-23 14:39:00,1.6331,1.6334,1.6331,1.6334,192200000.0
2007-05-23 14:40:00,1.6333,1.6335,1.6331,1.6335,356999999.0
2007-05-23 14:41:00,1.6334,1.6336,1.6334,1.6336,258200003.0
2007-05-23 14:42:00,1.6335,1.6335,1.6331,1.6331,200700001.0
2007-05-23 14:43:00,1.633,1.6333,1.6328,1.633,281200000.0
2007-05-23 14:44:00,1.6331,1.6333,1.6328,1.6328,143500000.0
2007-05-23 14:45:00,1.6328,1.6331,1.6328,1.6328,482200004.0
2007-05-23 14:46:00,1.6328,1.6336,1.6328,1.6334,393300000.0
2007-05-23 14:47:00,1.6334,1.6335,1.6332,1.6334,83200000.0
2007-05-23 14:48:00,1.6335,1.6338,1.6334,1.6334,156300000.0
2007-05-23 14:49:00,1.6334,1.6334,1.6332,1.6332,100600000.0
2007-05-23 14:50:00,1.6332,1.6336,1.633,1.6334,294700000.0
2007-05-23 14:51:00,1.6335,1.6336,1.6332,1.6332,246799999.0
2007-05-23 14:52:00,1.6333,1.6334,1.6332,1.6333,202200000.0
2007-05-23 14:53:00,1.6332,1.6334,1.6329,1.633,256599998.0
2007-05-23 14:54:00,1.6329,1.6334,1.6329,1.6333,242699998.0
2007-05-23 14:55:00,1.6335,1.6336,1.6334,1.6334,66300000.0
2007-05-23 14:56:00,1.6334,1.6338,1.6334,1.6336,78800000.0
2007-05-23 14:57:00,1.6336,1.6336,1.6335,1.6335,82300000.0
2007-05-23 14:58:00,1.6335,1.6336,1.6334,1.6336,63200000.0
2007-05-23 14:59:00,1.6338,1.634,1.6336,1.634,190700000.0
2007-05-23 15:00:00,1.634,1.634,1.6335,1.6336,396600002.0
2007-05-23 15:01:00,1.6338,1.6339,1.6335,1.6337,102300000.0
2007-05-23 15:02:00,1.6337,1.6337,1.6332,1.6335,284500000.0
2007-05-23 15:03:00,1.6335,1.6335,1.6332,1.6333,302500002.0
2007-05-23 15:04:00,1.6334,1.6335,1.6333,1.6333,75300000.0
2007-05-23 15:05:00,1.6333,1.6337,1.6332,1.6337,111100000.0
2007-05-23 15:06:00,1.6337,1.6337,1.6333,1.6337,119300000.0
2007-05-23 15:07:00,1.6337,1.6339,1.6335,1.6337,150100000.0
2007-05-23 15:08:00,1.6337,1.6339,1.6335,1.6336,311400001.0
2007-05-23 15:09:00,1.6336,1.6337,1.6333,1.6334,185000002.0
2007-05-23 15:10:00,1.6334,1.6337,1.6334,1.6337,159400002.0
2007-05-23 15:11:00,1.6337,1.6338,1.6334,1.6337,191100001.0
2007-05-23 15:12:00,1.6336,1.6337,1.6334,1.6334,178300000.0
2007-05-23 15:13:00,1.6334,1.6335,1.6334,1.6335,51700001.0
2007-05-23 15:14:00,1.6335,1.6337,1.6335,1.6337,84500000.0
2007-05-23 15:16:00,1.6338,1.6338,1.6332,1.6332,168900000.0
2007-05-23 15:17:00,1.6332,1.6334,1.6331,1.6332,535199998.0
2007-05-23 15:18:00,1.6332,1.6337,1.6331,1.6337,144600000.0
2007-05-23 15:19:00,1.6336,1.6339,1.6335,1.6337,155000001.0
2007-05-23 15:20:00,1.6338,1.6342,1.6337,1.6341,190300000.0
2007-05-23 15:21:00,1.6341,1.6345,1.634,1.6345,100600000.0
2007-05-23 15:22:00,1.6345,1.6345,1.6341,1.6344,124799999.0
2007-05-23 15:23:00,1.6343,1.6344,1.6341,1.6343,94400000.0
2007-05-23 15:24:00,1.6343,1.6343,1.634,1.6341,80400000.0
2007-05-23 15:25:00,1.634,1.6341,1.6338,1.6339,67600000.0
2007-05-23 15:26:00,1.6339,1.634,1.6336,1.6338,90800001.0
2007-05-23 15:27:00,1.6338,1.6342,1.6338,1.634,164100000.0
2007-05-23 15:28:00,1.634,1.6342,1.6339,1.6341,183799998.0
2007-05-23 15:29:00,1.6341,1.6344,1.634,1.6343,246699998.0
2007-05-23 15:30:00,1.6344,1.6345,1.6341,1.6342,179700002.0
2007-05-23 15:31:00,1.6341,1.6342,1.634,1.6341,97200000.0
2007-05-23 15:32:00,1.6342,1.6344,1.6341,1.6341,72000000.0
2007-05-23 15:33:00,1.6341,1.6342,1.634,1.6342,82400000.0
2007-05-23 15:34:00,1.6341,1.6343,1.6341,1.6341,93600000.0
2007-05-23 15:35:00,1.6341,1.6343,1.6341,1.6343,57200000.0
2007-05-23 15:36:00,1.6343,1.6345,1.6341,1.6341,40600000.0
2007-05-23 15:37:00,1.6341,1.6342,1.6337,1.6341,233099999.0
2007-05-23 15:38:00,1.6341,1.6343,1.634,1.634,101900000.0
2007-05-23 15:39:00,1.6341,1.6341,1.6338,1.6341,89600000.0
2007-05-23 15:40:00,1.634,1.6343,1.6337,1.634,262999999.0
2007-05-23 15:41:00,1.634,1.6342,1.6339,1.634,145300000.0
2007-05-23 15:42:00,1.634,1.6342,1.6338,1.6338,232299999.0
2007-05-23 15:43:00,1.6338,1.6344,1.6338,1.6342,367400000.0
2007-05-23 15:44:00,1.6341,1.6344,1.6339,1.6342,279899998.0
2007-05-23 15:45:00,1.6343,1.6347,1.6341,1.6343,304699998.0
2007-05-23 15:46:00,1.6344,1.6346,1.6342,1.6346,429600003.0
2007-05-23 15:47:00,1.6346,1.6347,1.6344,1.6344,170900001.0
2007-05-23 15:48:00,1.6343,1.6345,1.634,1.6343,222700000.0
2007-05-23 15:49:00,1.6342,1.6345,1.634,1.6344,148900000.0
2007-05-23 15:50:00,1.6344,1.6344,1.6343,1.6343,78800000.0
2007-05-23 15:51:00,1.6343,1.6346,1.6343,1.6344,111100000.0
2007-05-23 15:52:00,1.6344,1.6348,1.6343,1.6346,319499995.0
2007-05-23 15:53:00,1.6346,1.6346,1.6343,1.6344,177500002.0
2007-05-23 15:54:00,1.6344,1.6346,1.6344,1.6344,146700003.0
2007-05-23 15:55:00,1.6346,1.6349,1.6345,1.6347,150400003.0
2007-05-23 15:56:00,1.6346,1.6348,1.6345,1.6348,195900003.0
2007-05-23 15:57:00,1.6348,1.6351,1.6347,1.635,113100000.0
2007-05-23 15:58:00,1.635,1.635,1.6347,1.6347,118600000.0
2007-05-23 15:59:00,1.6347,1.635,1.6345,1.6345,300099997.0
2007-05-23 16:00:00,1.6346,1.6348,1.6345,1.6348,265599997.0
2007-05-23 16:01:00,1.6348,1.6348,1.6346,1.6348,73000000.0
2007-05-23 16:02:00,1.6347,1.6347,1.6347,1.6347,4800000.0
2007-05-23 16:03:00,1.6349,1.6349,1.6346,1.6347,139300000.0
2007-05-23 16:04:00,1.6347,1.6347,1.6345,1.6345,25600000.0
2007-05-23 16:05:00,1.6345,1.6346,1.6343,1.6343,128500000.0
2007-05-23 16:06:00,1.6342,1.6344,1.6339,1.6344,366800003.0
2007-05-23 16:07:00,1.6344,1.6344,1.6339,1.6341,288800000.0
2007-05-23 16:08:00,1.6341,1.6343,1.634,1.6342,156000000.0
2007-05-23 16:09:00,1.6342,1.6342,1.6338,1.6338,247900001.0
2007-05-23 16:10:00,1.6338,1.6338,1.6335,1.6336,204900000.0
2007-05-23 16:11:00,1.6336,1.6338,1.6335,1.6337,336899999.0
2007-05-23 16:12:00,1.6338,1.6346,1.6337,1.6346,418100002.0
2007-05-23 16:13:00,1.6345,1.6345,1.6343,1.6345,114200000.0
2007-05-23 16:14:00,1.6346,1.6347,1.6344,1.6345,107900000.0
2007-05-23 16:15:00,1.6345,1.6346,1.6344,1.6346,89600000.0
2007-05-23 16:16:00,1.6346,1.6347,1.6341,1.6341,110000000.0
2007-05-23 16:17:00,1.6341,1.6342,1.6336,1.6336,166300000.0
2007-05-23 16:18:00,1.6336,1.6338,1.6335,1.6336,165800000.0
2007-05-23 16:19:00,1.6336,1.6341,1.6336,1.6341,251999998.0
2007-05-23 16:20:00,1.6341,1.6341,1.6339,1.6341,162500000.0
2007-05-23 16:21:00,1.634,1.6343,1.6338,1.6341,314200000.0
2007-05-23 16:22:00,1.6341,1.6344,1.6339,1.6343,148500000.0
2007-05-23 16:23:00,1.6343,1.6343,1.6341,1.6341,68800000.0
2007-05-23 16:24:00,1.6341,1.6341,1.6337,1.6338,117800000.0
2007-05-23 16:25:00,1.6338,1.6342,1.6338,1.634,194300000.0
2007-05-23 16:26:00,1.6341,1.6346,1.634,1.6345,306400001.0
2007-05-23 16:27:00,1.6345,1.6345,1.6339,1.634,288500001.0
2007-05-23 16:28:00,1.634,1.6341,1.6339,1.6341,99000000.0
2007-05-23 16:29:00,1.6341,1.6343,1.6337,1.6339,295499999.0
2007-05-23 16:30:00,1.6339,1.6339,1.6335,1.6336,192000000.0
2007-05-23 16:31:00,1.6336,1.6339,1.6335,1.6337,152700001.0
2007-05-23 16:32:00,1.6336,1.6337,1.6335,1.6337,210700000.0
2007-05-23 16:33:00,1.6337,1.6337,1.6334,1.6336,109000000.0
2007-05-23 16:34:00,1.6335,1.6339,1.6335,1.6336,72400000.0
2007-05-23 16:35:00,1.6336,1.6336,1.6336,1.6336,22600000.0
2007-05-23 16:36:00,1.6336,1.6336,1.6334,1.6335,93800000.0
2007-05-23 16:37:00,1.6335,1.6337,1.6335,1.6336,93100000.0
2007-05-23 16:38:00,1.6337,1.6337,1.6336,1.6336,128800000.0
2007-05-23 16:39:00,1.6337,1.6338,1.6335,1.6336,277900000.0
2007-05-23 16:40:00,1.6335,1.6336,1.6333,1.6334,92399999.0
2007-05-23 16:41:00,1.6334,1.6334,1.6332,1.6332,188100000.0
2007-05-23 16:42:00,1.6331,1.6332,1.633,1.6331,188700005.0
2007-05-23 16:43:00,1.633,1.6333,1.6329,1.6332,210500000.0
2007-05-23 16:44:00,1.6333,1.6335,1.6332,1.6335,100800000.0
2007-05-23 16:45:00,1.6335,1.6337,1.6333,1.6333,118400000.0
2007-05-23 16:46:00,1.6332,1.6334,1.6331,1.6332,154200000.0
2007-05-23 16:47:00,1.6331,1.6333,1.6329,1.633,200400001.0
2007-05-23 16:48:00,1.6329,1.6333,1.6329,1.6332,209300000.0
2007-05-23 16:49:00,1.6333,1.6335,1.6332,1.6333,188900000.0
2007-05-23 16:50:00,1.6334,1.6334,1.6331,1.6333,209700001.0
2007-05-23 16:51:00,1.6333,1.6336,1.6331,1.6336,274000002.0
2007-05-23 16:52:00,1.6336,1.6337,1.6334,1.6334,26400000.0
2007-05-23 16:53:00,1.6335,1.6336,1.6335,1.6336,75200000.0
2007-05-23 16:54:00,1.6335,1.6337,1.6334,1.6334,50400000.0
2007-05-23 16:55:00,1.6334,1.6336,1.6333,1.6336,202000002.0
2007-05-23 16:56:00,1.6337,1.6338,1.6334,1.6334,116700000.0
2007-05-23 16:57:00,1.6333,1.6334,1.633,1.6333,103100000.0
2007-05-23 16:58:00,1.6334,1.6336,1.6329,1.6329,156900001.0
2007-05-23 16:59:00,1.633,1.6334,1.6329,1.633,318999999.0
2007-05-23 17:00:00,1.6329,1.6334,1.6327,1.6334,317700000.0
2007-05-23 17:01:00,1.6334,1.6336,1.6332,1.6335,200100000.0
2007-05-23 17:02:00,1.6335,1.6337,1.6335,1.6335,94100000.0
2007-05-23 17:03:00,1.6336,1.6336,1.6332,1.6335,169400001.0
2007-05-23 17:04:00,1.6335,1.6335,1.6333,1.6335,103199999.0
2007-05-23 17:05:00,1.6335,1.6336,1.633,1.6333,224599999.0
2007-05-23 17:06:00,1.6333,1.6335,1.6333,1.6334,134700000.0
2007-05-23 17:07:00,1.6334,1.6334,1.6333,1.6333,82100000.0
2007-05-23 17:08:00,1.6333,1.6337,1.6333,1.6334,148900000.0
2007-05-23 17:09:00,1.6334,1.6337,1.6334,1.6334,138000000.0
2007-05-23 17:10:00,1.6335,1.6336,1.6333,1.6334,114400000.0
2007-05-23 17:11:00,1.6334,1.6335,1.6331,1.6333,163100000.0
2007-05-23 17:12:00,1.6334,1.6337,1.6333,1.6337,115400002.0
2007-05-23 17:13:00,1.6337,1.6339,1.6335,1.6338,135000000.0
2007-05-23 17:14:00,1.6337,1.6338,1.6335,1.6338,182100000.0
2007-05-23 17:15:00,1.6338,1.634,1.6336,1.6336,230900000.0
2007-05-23 17:16:00,1.6336,1.6336,1.6334,1.6336,76000000.0
2007-05-23 17:17:00,1.6336,1.6336,1.6333,1.6334,98400000.0
2007-05-23 17:18:00,1.6334,1.6335,1.6333,1.6335,44600000.0
2007-05-23 17:19:00,1.6336,1.634,1.6336,1.634,133400001.0
2007-05-23 17:20:00,1.634,1.634,1.6339,1.6339,86300000.0
2007-05-23 17:21:00,1.6339,1.6345,1.6337,1.6344,161600000.0
2007-05-23 17:22:00,1.6344,1.6345,1.6342,1.6343,111500001.0
2007-05-23 17:23:00,1.6344,1.6348,1.6343,1.6344,122700000.0
2007-05-23 17:24:00,1.6344,1.6346,1.6342,1.6342,122700000.0
2007-05-23 17:25:00,1.6342,1.6346,1.6341,1.6343,112100000.0
2007-05-23 17:26:00,1.6344,1.6346,1.6342,1.6345,104000000.0
2007-05-23 17:27:00,1.6344,1.6344,1.6339,1.6339,101100002.0
2007-05-23 17:28:00,1.634,1.634,1.6337,1.6339,144000000.0
2007-05-23 17:29:00,1.6339,1.6339,1.6339,1.6339,29600000.0
2007-05-23 17:30:00,1.6341,1.6343,1.634,1.634,88500000.0
2007-05-23 17:31:00,1.6341,1.6343,1.6339,1.634,161100000.0
2007-05-23 17:32:00,1.634,1.6343,1.6339,1.6343,80400000.0
2007-05-23 17:33:00,1.6343,1.6343,1.6342,1.6342,42400000.0
2007-05-23 17:34:00,1.6343,1.6343,1.634,1.6343,69100000.0
2007-05-23 17:35:00,1.6341,1.6342,1.6339,1.6339,92500000.0
2007-05-23 17:36:00,1.634,1.6341,1.634,1.6341,16000000.0
2007-05-23 17:37:00,1.6341,1.6341,1.6341,1.6341,10400000.0
2007-05-23 17:38:00,1.6341,1.6343,1.6341,1.6341,48100000.0
2007-05-23 17:39:00,1.6342,1.6343,1.634,1.6342,75600000.0
2007-05-23 17:40:00,1.6342,1.6342,1.6341,1.6341,31900000.0
2007-05-23 17:41:00,1.634,1.6342,1.6339,1.6341,103300000.0
2007-05-23 17:42:00,1.6342,1.6342,1.634,1.634,84800000.0
2007-05-23 17:43:00,1.634,1.634,1.6338,1.634,70400000.0
2007-05-23 17:45:00,1.6341,1.6342,1.6341,1.6341,34800000.0
2007-05-23 17:46:00,1.6339,1.6339,1.6339,1.6339,7200000.0
2007-05-23 17:47:00,1.6341,1.6343,1.634,1.6342,77600000.0
2007-05-23 17:48:00,1.6342,1.6348,1.6342,1.6347,191200000.0
2007-05-23 17:49:00,1.6348,1.635,1.6344,1.6344,122100000.0
2007-05-23 17:50:00,1.6345,1.6347,1.6344,1.6345,68400000.0
2007-05-23 17:51:00,1.6346,1.6347,1.6344,1.6345,99300000.0
2007-05-23 17:52:00,1.6346,1.6347,1.6344,1.6347,76800000.0
2007-05-23 17:53:00,1.6347,1.6347,1.6344,1.6345,34400000.0
2007-05-23 17:54:00,1.6345,1.6346,1.6345,1.6346,58400000.0
2007-05-23 17:55:00,1.6346,1.6346,1.6345,1.6345,85600000.0
2007-05-23 17:56:00,1.6344,1.6345,1.6344,1.6344,23200000.0
2007-05-23 17:57:00,1.6345,1.6348,1.6345,1.6348,46700000.0
2007-05-23 17:58:00,1.6347,1.6348,1.6346,1.6347,45700000.0
2007-05-23 17:59:00,1.6347,1.6351,1.6347,1.6348,111000000.0
2007-05-23 18:00:00,1.6347,1.6353,1.6347,1.635,96100000.0
2007-05-23 18:01:00,1.635,1.635,1.6346,1.6348,211200000.0
2007-05-23 18:02:00,1.6348,1.6349,1.6345,1.6346,263800000.0
2007-05-23 18:03:00,1.6346,1.635,1.6345,1.6347,408000003.0
2007-05-23 18:04:00,1.6348,1.6351,1.6348,1.6349,196200000.0
2007-05-23 18:05:00,1.635,1.635,1.6345,1.6345,285700000.0
2007-05-23 18:06:00,1.6344,1.6344,1.6341,1.6341,187900000.0
2007-05-23 18:07:00,1.6339,1.6341,1.6338,1.6338,348100000.0
2007-05-23 18:08:00,1.6338,1.634,1.6335,1.634,211000001.0
2007-05-23 18:09:00,1.634,1.6343,1.634,1.6342,249800000.0
2007-05-23 18:10:00,1.6342,1.6344,1.634,1.634,226900000.0
2007-05-23 18:11:00,1.6341,1.6342,1.634,1.6342,231500000.0
2007-05-23 18:12:00,1.6342,1.6342,1.6341,1.6342,32600000.0
2007-05-23 18:13:00,1.6342,1.6345,1.6342,1.6342,91100001.0
2007-05-23 18:14:00,1.6341,1.6342,1.6336,1.6336,147800000.0
2007-05-23 18:15:00,1.6335,1.6339,1.6335,1.6339,210800000.0
2007-05-23 18:16:00,1.634,1.6342,1.6339,1.634,39200000.0
2007-05-23 18:17:00,1.634,1.634,1.6339,1.634,35200000.0
2007-05-23 18:18:00,1.6341,1.6341,1.634,1.634,17100000.0
2007-05-23 18:19:00,1.634,1.634,1.6338,1.634,39900000.0
2007-05-23 18:20:00,1.634,1.6341,1.6339,1.6341,49600000.0
2007-05-23 18:21:00,1.6341,1.6341,1.6337,1.6338,83600000.0
2007-05-23 18:22:00,1.6341,1.6342,1.6339,1.634,54800000.0
2007-05-23 18:23:00,1.634,1.634,1.6338,1.6338,21600000.0
2007-05-23 18:24:00,1.6338,1.6339,1.6338,1.6339,44800000.0
2007-05-23 18:25:00,1.6338,1.6339,1.6336,1.6339,308600000.0
2007-05-23 18:26:00,1.6338,1.6338,1.6336,1.6337,59200000.0
2007-05-23 18:27:00,1.6337,1.6338,1.6334,1.6335,124000000.0
2007-05-23 18:28:00,1.6335,1.6337,1.6335,1.6336,37600000.0
2007-05-23 18:29:00,1.6336,1.6339,1.6336,1.6336,55100000.0
2007-05-23 18:30:00,1.6337,1.6338,1.6336,1.6338,48800000.0
2007-05-23 18:31:00,1.6338,1.6338,1.6338,1.6338,800000.0
2007-05-23 18:32:00,1.6339,1.6339,1.6339,1.6339,11200000.0
2007-05-23 18:33:00,1.6339,1.6339,1.6338,1.6339,36000000.0
2007-05-23 18:34:00,1.6339,1.6339,1.6338,1.6339,14000000.0
2007-05-23 18:35:00,1.6338,1.6339,1.6338,1.6338,16800000.0
2007-05-23 18:36:00,1.6338,1.6338,1.6334,1.6334,68000000.0
2007-05-23 18:37:00,1.6334,1.6337,1.6334,1.6337,92700000.0
2007-05-23 18:38:00,1.6338,1.6338,1.6337,1.6338,76800000.0
2007-05-23 18:39:00,1.6338,1.6338,1.6336,1.6337,40000000.0
2007-05-23 18:40:00,1.6337,1.6338,1.6335,1.6335,87200000.0
2007-05-23 18:41:00,1.6335,1.6335,1.6335,1.6335,32800000.0
2007-05-23 18:42:00,1.6335,1.6336,1.6335,1.6335,43200000.0
2007-05-23 18:43:00,1.6335,1.6336,1.6334,1.6335,87400000.0
2007-05-23 18:45:00,1.6336,1.6337,1.6334,1.6334,202600000.0
2007-05-23 18:46:00,1.6335,1.6336,1.633,1.6333,242900000.0
2007-05-23 18:47:00,1.6333,1.6334,1.6332,1.6333,48800000.0
2007-05-23 18:48:00,1.6333,1.6334,1.6332,1.6333,155000000.0
2007-05-23 18:49:00,1.6333,1.6333,1.6331,1.6333,176600000.0
2007-05-23 18:50:00,1.6332,1.6334,1.6331,1.6332,119200000.0
2007-05-23 18:51:00,1.6332,1.6334,1.633,1.6333,179300000.0
2007-05-23 18:52:00,1.6332,1.6335,1.633,1.6335,370800000.0
2007-05-23 18:53:00,1.6334,1.6336,1.6333,1.6335,132500000.0
2007-05-23 18:54:00,1.6335,1.6338,1.6335,1.6336,228700000.0
2007-05-23 18:55:00,1.6337,1.6338,1.6337,1.6337,81800000.0
2007-05-23 18:56:00,1.6337,1.6337,1.6335,1.6337,243300001.0
2007-05-23 18:57:00,1.6337,1.6337,1.6336,1.6337,40800000.0
2007-05-23 18:58:00,1.6336,1.6338,1.6335,1.6337,197600000.0
2007-05-23 18:59:00,1.6337,1.6339,1.6336,1.6337,275000000.0
2007-05-23 19:00:00,1.6339,1.634,1.6338,1.634,106300001.0
2007-05-23 19:01:00,1.634,1.6341,1.634,1.6341,52300000.0
2007-05-23 19:02:00,1.6341,1.6341,1.6339,1.6341,93500000.0
2007-05-23 19:03:00,1.6341,1.6343,1.634,1.6341,144100000.0
2007-05-23 19:05:00,1.6341,1.6342,1.6341,1.6342,23100000.0
2007-05-23 19:06:00,1.6341,1.6342,1.634,1.6341,165100000.0
2007-05-23 19:07:00,1.6341,1.6341,1.6339,1.6339,39100000.0
2007-05-23 19:08:00,1.6339,1.6339,1.6337,1.6337,62300000.0
2007-05-23 19:09:00,1.6338,1.6338,1.6336,1.6336,62200000.0
2007-05-23 19:10:00,1.6337,1.6337,1.6337,1.6337,56300000.0
2007-05-23 19:11:00,1.6337,1.6338,1.6337,1.6337,27800000.0
2007-05-23 19:13:00,1.6337,1.6337,1.6337,1.6337,109000000.0
2007-05-23 19:14:00,1.6337,1.6337,1.6335,1.6336,87400000.0
2007-05-23 19:15:00,1.6336,1.6336,1.6336,1.6336,117900005.0
2007-05-23 19:16:00,1.6336,1.634,1.6336,1.634,114500000.0
2007-05-23 19:17:00,1.6339,1.6342,1.6339,1.6339,231000000.0
2007-05-23 19:18:00,1.6339,1.6341,1.6339,1.634,83500000.0
2007-05-23 19:19:00,1.6341,1.6344,1.634,1.6341,134800000.0
2007-05-23 19:20:00,1.6341,1.6342,1.6341,1.6342,126800000.0
2007-05-23 19:21:00,1.6341,1.6342,1.634,1.6342,112600002.0
2007-05-23 19:22:00,1.6341,1.6341,1.6341,1.6341,7700000.0
2007-05-23 19:23:00,1.6342,1.6342,1.6341,1.6342,56300000.0
2007-05-23 19:24:00,1.6342,1.6342,1.6341,1.6341,92800000.0
2007-05-23 19:25:00,1.6341,1.6342,1.6341,1.6342,73600000.0
2007-05-23 19:26:00,1.6342,1.6342,1.634,1.6342,69700000.0
2007-05-23 19:27:00,1.6342,1.6345,1.6342,1.6345,61400000.0
2007-05-23 19:28:00,1.6345,1.6345,1.634,1.6342,84700000.0
2007-05-23 19:29:00,1.6342,1.6342,1.6338,1.6342,326900001.0
2007-05-23 19:30:00,1.6341,1.6343,1.6339,1.6342,179600000.0
2007-05-23 19:31:00,1.6341,1.6342,1.6341,1.6341,72800000.0
2007-05-23 19:32:00,1.6341,1.6341,1.634,1.6341,22400000.0
2007-05-23 19:33:00,1.6341,1.6341,1.6338,1.634,78000000.0
2007-05-23 19:34:00,1.634,1.6341,1.6338,1.6339,173000000.0
2007-05-23 19:35:00,1.634,1.6343,1.6339,1.6343,110900000.0
2007-05-23 19:36:00,1.6342,1.6344,1.6341,1.6343,60700000.0
2007-05-23 19:37:00,1.6342,1.6343,1.6338,1.634,271900000.0
2007-05-23 19:38:00,1.6341,1.6342,1.634,1.634,142000000.0
2007-05-23 19:39:00,1.6341,1.6342,1.634,1.6342,36800000.0
2007-05-23 19:40:00,1.6342,1.6343,1.6338,1.6341,520100001.0
2007-05-23 19:41:00,1.6341,1.6343,1.6339,1.6341,225500000.0
2007-05-23 19:42:00,1.6341,1.6341,1.6335,1.6336,443200001.0
2007-05-23 19:43:00,1.6336,1.6338,1.6336,1.6338,240000000.0
2007-05-23 19:44:00,1.6337,1.6338,1.6335,1.6337,143500000.0
2007-05-23 19:45:00,1.6337,1.6338,1.6337,1.6338,61600000.0
2007-05-23 19:46:00,1.6338,1.6339,1.6338,1.6338,144100000.0
2007-05-23 19:47:00,1.6338,1.6339,1.6337,1.6339,258200001.0
2007-05-23 19:48:00,1.6339,1.634,1.6335,1.6338,152200000.0
2007-05-23 19:49:00,1.6337,1.6339,1.6336,1.6336,270800000.0
2007-05-23 19:50:00,1.6337,1.634,1.6337,1.6339,104400000.0
2007-05-23 19:51:00,1.6339,1.6339,1.6337,1.6337,80800000.0
2007-05-23 19:52:00,1.6337,1.6339,1.6337,1.6338,38400000.0
2007-05-23 19:53:00,1.6338,1.6338,1.6334,1.6336,217200000.0
2007-05-23 19:54:00,1.6334,1.6338,1.6333,1.6336,360400000.0
2007-05-23 19:55:00,1.6336,1.6338,1.6332,1.6334,270700000.0
2007-05-23 19:56:00,1.6334,1.6335,1.6333,1.6334,187200000.0
2007-05-23 19:57:00,1.6334,1.6335,1.6332,1.6333,344500000.0
2007-05-23 19:58:00,1.6333,1.6334,1.6331,1.6332,389700000.0
2007-05-23 19:59:00,1.6333,1.6335,1.6333,1.6334,112600000.0
2007-05-23 20:00:00,1.6335,1.6335,1.6332,1.6332,202400000.0
2007-05-23 20:01:00,1.6333,1.6334,1.633,1.6333,184000000.0
2007-05-23 20:02:00,1.6333,1.6333,1.6331,1.6331,128800000.0
2007-05-23 20:03:00,1.6331,1.6334,1.633,1.6333,141500000.0
2007-05-23 20:04:00,1.6333,1.6334,1.633,1.6332,267100000.0
2007-05-23 20:05:00,1.6332,1.6334,1.6331,1.6333,139400000.0
2007-05-23 20:06:00,1.6334,1.6337,1.6333,1.6337,148600000.0
2007-05-23 20:07:00,1.6335,1.6336,1.6334,1.6334,244900000.0
2007-05-23 20:08:00,1.6335,1.6337,1.6335,1.6335,138800000.0
2007-05-23 20:09:00,1.6332,1.6332,1.6332,1.6332,241200000.0
2007-05-23 20:10:00,1.6335,1.6338,1.6332,1.6333,241200000.0
2007-05-23 20:11:00,1.6334,1.6336,1.6333,1.6335,188800000.0
2007-05-23 20:12:00,1.6333,1.6334,1.6329,1.633,205100000.0
2007-05-23 20:13:00,1.6331,1.6331,1.6329,1.633,161300000.0
2007-05-23 20:14:00,1.6331,1.6332,1.633,1.633,125500000.0
2007-05-23 20:15:00,1.633,1.633,1.6327,1.6329,180000000.0
2007-05-23 20:16:00,1.6329,1.6329,1.6325,1.6327,82700000.0
2007-05-23 20:17:00,1.6326,1.6328,1.6326,1.6328,99700000.0
2007-05-23 20:18:00,1.6328,1.633,1.6328,1.6329,116800000.0
2007-05-23 20:19:00,1.633,1.633,1.633,1.633,26400000.0
2007-05-23 20:20:00,1.6329,1.6329,1.6328,1.6329,140100000.0
2007-05-23 20:21:00,1.6329,1.6331,1.6328,1.6331,154200000.0
2007-05-23 20:22:00,1.6329,1.6333,1.6329,1.6331,70300000.0
2007-05-23 20:23:00,1.6332,1.6335,1.633,1.6332,273400001.0
2007-05-23 20:24:00,1.6332,1.6335,1.6331,1.6332,148600000.0
2007-05-23 20:25:00,1.6332,1.6332,1.6329,1.6329,97400000.0
2007-05-23 20:26:00,1.6329,1.6332,1.6329,1.6332,209200000.0
2007-05-23 20:27:00,1.6332,1.6336,1.6332,1.6334,149100000.0
2007-05-23 20:28:00,1.6334,1.6335,1.6332,1.6335,115200000.0
2007-05-23 20:29:00,1.6334,1.6336,1.6332,1.6333,299200000.0
2007-05-23 20:30:00,1.6334,1.6334,1.6333,1.6334,98200000.0
2007-05-23 20:32:00,1.6334,1.6334,1.6334,1.6334,28700000.0
2007-05-23 20:33:00,1.6334,1.6334,1.6332,1.6333,295200003.0
2007-05-23 20:34:00,1.6333,1.6335,1.6333,1.6333,107500001.0
2007-05-23 20:35:00,1.6333,1.6335,1.6332,1.6333,433200000.0
2007-05-23 20:36:00,1.6334,1.6336,1.6333,1.6334,61700001.0
2007-05-23 20:37:00,1.6334,1.6334,1.6329,1.6331,85500000.0
2007-05-23 20:38:00,1.6331,1.6332,1.633,1.633,68700000.0
2007-05-23 20:39:00,1.6331,1.6333,1.633,1.6333,22300000.0
2007-05-23 20:40:00,1.6333,1.6334,1.6332,1.6332,73400000.0
2007-05-23 20:41:00,1.6333,1.6333,1.6332,1.6333,49800000.0
2007-05-23 20:42:00,1.6333,1.6336,1.6332,1.6332,71700000.0
2007-05-23 20:43:00,1.6332,1.6333,1.6332,1.6333,50300000.0
2007-05-23 20:44:00,1.6333,1.6334,1.6333,1.6334,4000000.0
2007-05-23 20:45:00,1.6334,1.6335,1.6334,1.6335,25600000.0
2007-05-23 20:46:00,1.6335,1.6335,1.6335,1.6335,4000000.0
2007-05-23 20:47:00,1.6335,1.6335,1.6332,1.6332,39100000.0
2007-05-23 20:48:00,1.6333,1.6333,1.6333,1.6333,2400000.0
2007-05-23 20:49:00,1.6333,1.6334,1.6332,1.6333,71600000.0
2007-05-23 20:50:00,1.6334,1.6334,1.6333,1.6333,41600000.0
2007-05-23 20:51:00,1.6334,1.6334,1.6333,1.6334,18400000.0
2007-05-23 20:52:00,1.6334,1.6335,1.6333,1.6333,54300000.0
2007-05-23 20:53:00,1.6334,1.6335,1.6332,1.6333,124600000.0
2007-05-23 20:54:00,1.6333,1.6335,1.6333,1.6334,17200000.0
2007-05-23 20:55:00,1.6333,1.6335,1.6333,1.6335,28800000.0
2007-05-23 20:56:00,1.6335,1.6335,1.6333,1.6334,59100000.0
2007-05-23 20:57:00,1.6334,1.6334,1.6332,1.6334,135700000.0
2007-05-23 20:58:00,1.6333,1.6335,1.6333,1.6333,78200000.0
2007-05-23 20:59:00,1.6333,1.6336,1.6333,1.6336,71700000.0
2007-05-23 21:00:00,1.6336,1.6339,1.6334,1.6337,208000000.0
2007-05-23 21:01:00,1.6337,1.6338,1.6337,1.6338,41400000.0
2007-05-23 21:02:00,1.6337,1.6338,1.6337,1.6338,71500000.0
2007-05-23 21:03:00,1.6337,1.6338,1.6336,1.6336,182900000.0
2007-05-23 21:04:00,1.6337,1.6337,1.6334,1.6335,135500000.0
2007-05-23 21:05:00,1.6335,1.6335,1.6334,1.6334,9600000.0
2007-05-23 21:06:00,1.6335,1.6336,1.6334,1.6335,51200000.0
2007-05-23 21:07:00,1.6335,1.6335,1.6333,1.6333,41600000.0
2007-05-23 21:08:00,1.6333,1.6334,1.6333,1.6334,34400000.0
2007-05-23 21:09:00,1.6334,1.6337,1.6334,1.6337,28800000.0
2007-05-23 21:10:00,1.6337,1.6337,1.6335,1.6336,88000000.0
2007-05-23 21:11:00,1.6337,1.6337,1.6336,1.6336,30400000.0
2007-05-23 21:12:00,1.6336,1.6336,1.6334,1.6336,73500000.0
2007-05-23 21:13:00,1.6336,1.6336,1.6334,1.6334,44700000.0
2007-05-23 21:14:00,1.6335,1.6338,1.6335,1.6336,154900000.0
2007-05-23 21:15:00,1.6336,1.6337,1.6336,1.6336,42300000.0
2007-05-23 21:16:00,1.6337,1.6338,1.6337,1.6337,58400000.0
2007-05-23 21:17:00,1.6337,1.6339,1.6337,1.6337,155900000.0
2007-05-23 21:18:00,1.6337,1.6339,1.6336,1.6337,88400000.0
2007-05-23 21:19:00,1.6337,1.6337,1.6336,1.6336,78400000.0
2007-05-23 21:20:00,1.6335,1.6336,1.6333,1.6334,172600000.0
2007-05-23 21:21:00,1.6335,1.6335,1.6335,1.6335,3700000.0
2007-05-23 21:22:00,1.6335,1.6337,1.6333,1.6336,130900000.0
2007-05-23 21:23:00,1.6336,1.6338,1.6334,1.6335,97300000.0
2007-05-23 21:24:00,1.6334,1.6335,1.6334,1.6334,83000000.0
2007-05-23 21:25:00,1.6335,1.6336,1.6333,1.6334,84700000.0
2007-05-23 21:26:00,1.6334,1.6336,1.6333,1.6333,98900000.0
2007-05-23 21:28:00,1.6335,1.6335,1.6332,1.6333,60500000.0
2007-05-23 21:35:00,1.6334,1.6334,1.6332,1.6332,45600000.0
2007-05-23 21:36:00,1.6333,1.6333,1.6331,1.6331,140900000.0
2007-05-23 21:37:00,1.6332,1.6335,1.6332,1.6334,59000000.0
2007-05-23 21:38:00,1.6334,1.6334,1.6334,1.6334,4800000.0
2007-05-23 21:39:00,1.6334,1.6334,1.6332,1.6333,130800000.0
2007-05-23 21:40:00,1.6335,1.6335,1.6332,1.6334,73400000.0
2007-05-23 21:42:00,1.6334,1.6335,1.6332,1.6335,33500000.0
2007-05-23 21:43:00,1.6335,1.6335,1.6334,1.6334,5600000.0
2007-05-23 21:44:00,1.6334,1.6336,1.6334,1.6335,23100000.0
2007-05-23 21:45:00,1.6336,1.6336,1.6335,1.6335,17600000.0
2007-05-23 21:46:00,1.6336,1.6337,1.6334,1.6336,88000000.0
2007-05-23 21:47:00,1.6336,1.6338,1.6334,1.6335,141800000.0
2007-05-23 21:48:00,1.6336,1.6337,1.6335,1.6336,134300000.0
2007-05-23 21:50:00,1.6336,1.6337,1.6335,1.6335,65600000.0
2007-05-23 21:51:00,1.6336,1.6336,1.6335,1.6336,16800000.0
2007-05-23 21:52:00,1.6336,1.6336,1.6336,1.6336,21600000.0
2007-05-23 21:53:00,1.6337,1.6337,1.6335,1.6337,74400000.0
2007-05-23 21:54:00,1.6337,1.6337,1.6335,1.6335,11000000.0
2007-05-23 21:55:00,1.6334,1.6334,1.6334,1.6334,17600000.0
2007-05-23 21:56:00,1.6334,1.6334,1.6332,1.6333,78400000.0
2007-05-23 21:57:00,1.6335,1.6338,1.6334,1.6337,176900000.0
2007-05-23 21:58:00,1.6337,1.6338,1.6336,1.6336,66100000.0
2007-05-23 21:59:00,1.6336,1.6338,1.6336,1.6338,19900000.0
2007-05-23 22:00:00,1.6337,1.6337,1.6336,1.6337,19200000.0
2007-05-23 22:01:00,1.6337,1.6337,1.6336,1.6337,15200000.0
2007-05-23 22:02:00,1.6337,1.6338,1.6337,1.6338,8000000.0
2007-05-23 22:03:00,1.6338,1.6338,1.6336,1.6336,18400000.0
2007-05-23 22:04:00,1.6338,1.634,1.6338,1.634,33400000.0
2007-05-23 22:05:00,1.634,1.634,1.6337,1.634,47200000.0
2007-05-23 22:06:00,1.6339,1.634,1.6338,1.6339,32000000.0
2007-05-23 22:07:00,1.6339,1.634,1.6336,1.6337,91700000.0
2007-05-23 22:08:00,1.6337,1.6338,1.6336,1.6336,41000000.0
2007-05-23 22:09:00,1.6336,1.6337,1.6336,1.6337,12000000.0
2007-05-23 22:10:00,1.6337,1.6339,1.6336,1.6338,56000000.0
2007-05-23 22:11:00,1.6339,1.6339,1.6337,1.6337,16800000.0
2007-05-23 22:12:00,1.6337,1.6337,1.6337,1.6337,13200000.0
2007-05-23 22:13:00,1.6338,1.6338,1.6335,1.6336,90600000.0
2007-05-23 22:14:00,1.6335,1.6335,1.6334,1.6334,38400000.0
2007-05-23 22:15:00,1.6334,1.6335,1.6334,1.6334,12000000.0
2007-05-23 22:16:00,1.6334,1.6334,1.6331,1.6331,60000000.0
2007-05-23 22:17:00,1.6332,1.6333,1.6331,1.6331,36800000.0
2007-05-23 22:18:00,1.6332,1.6334,1.6332,1.6334,15200000.0
2007-05-23 22:19:00,1.6333,1.6334,1.633,1.6334,47000000.0
2007-05-23 22:20:00,1.6334,1.6334,1.6331,1.6331,7200000.0
2007-05-23 22:21:00,1.6334,1.6334,1.6332,1.6332,13600000.0
2007-05-23 22:22:00,1.6332,1.6332,1.6332,1.6332,8800000.0
2007-05-23 22:23:00,1.6331,1.6333,1.6331,1.6332,20800000.0
2007-05-23 22:24:00,1.6332,1.6334,1.6332,1.6334,38600000.0
2007-05-23 22:25:00,1.6334,1.6334,1.633,1.633,50900000.0
2007-05-23 22:27:00,1.6332,1.6332,1.633,1.6332,86300000.0
2007-05-23 22:28:00,1.6332,1.6332,1.633,1.6331,56100000.0
2007-05-23 22:29:00,1.6332,1.6332,1.633,1.633,44000000.0
2007-05-23 22:30:00,1.6329,1.633,1.6328,1.633,11200000.0
2007-05-23 22:31:00,1.633,1.633,1.6327,1.6328,23700000.0
2007-05-23 22:32:00,1.6327,1.6328,1.6327,1.6328,35200000.0
2007-05-23 22:33:00,1.6328,1.6328,1.6326,1.6328,28700000.0
2007-05-23 22:34:00,1.6327,1.6329,1.6326,1.6329,34300000.0
2007-05-23 22:35:00,1.6328,1.633,1.6328,1.633,28800000.0
2007-05-23 22:36:00,1.633,1.633,1.6328,1.6328,49400000.0
2007-05-23 22:37:00,1.6329,1.633,1.6328,1.6329,24600000.0
2007-05-23 22:38:00,1.6328,1.6329,1.6328,1.6329,30400000.0
2007-05-23 22:39:00,1.633,1.6336,1.633,1.633,41400000.0
2007-05-23 22:40:00,1.633,1.633,1.633,1.633,47200000.0
2007-05-23 22:41:00,1.633,1.6332,1.633,1.6331,12700000.0
2007-05-23 22:44:00,1.6331,1.6331,1.633,1.6331,21200000.0
2007-05-23 22:45:00,1.6331,1.6333,1.6331,1.6333,5600000.0
2007-05-23 22:46:00,1.6332,1.6333,1.633,1.6332,51000000.0
2007-05-23 22:47:00,1.6332,1.6332,1.6331,1.6332,8000000.0
2007-05-23 22:48:00,1.6332,1.6333,1.633,1.6332,49400000.0
2007-05-23 22:49:00,1.6332,1.6332,1.633,1.633,22400000.0
2007-05-23 22:50:00,1.633,1.6331,1.633,1.6331,13600000.0
2007-05-23 22:51:00,1.633,1.633,1.6329,1.633,39200000.0
2007-05-23 22:52:00,1.633,1.633,1.6329,1.6329,30300000.0
2007-05-23 22:53:00,1.633,1.6331,1.6328,1.6331,65700000.0
2007-05-23 22:54:00,1.6332,1.6333,1.633,1.6333,49600000.0
2007-05-23 22:55:00,1.6333,1.6334,1.6333,1.6334,7100000.0
2007-05-23 22:56:00,1.6335,1.6335,1.6332,1.6333,44900000.0
2007-05-23 22:57:00,1.6332,1.6333,1.633,1.6332,77300000.0
2007-05-23 22:58:00,1.6332,1.6332,1.633,1.6331,13800000.0
2007-05-23 22:59:00,1.633,1.6337,1.6329,1.6337,162900000.0
2007-05-23 23:00:00,1.6328,1.6336,1.6328,1.6336,62100000.0
2007-05-23 23:01:00,1.6335,1.6335,1.6333,1.6334,14100000.0
2007-05-23 23:02:00,1.6334,1.6337,1.6331,1.6337,76900000.0
2007-05-23 23:04:00,1.634,1.634,1.6337,1.6339,50100000.0
2007-05-23 23:05:00,1.634,1.634,1.6337,1.6338,27700000.0
2007-05-23 23:06:00,1.6338,1.6338,1.6337,1.6337,38200000.0
2007-05-23 23:07:00,1.6338,1.6341,1.6338,1.6341,39200000.0
2007-05-23 23:08:00,1.6341,1.6341,1.6341,1.6341,10000000.0
2007-05-23 23:09:00,1.634,1.634,1.634,1.634,19300000.0
2007-05-23 23:11:00,1.634,1.634,1.6339,1.6339,1600000.0
2007-05-23 23:12:00,1.634,1.634,1.6339,1.6339,28700000.0
2007-05-23 23:13:00,1.634,1.634,1.6339,1.634,9000000.0
2007-05-23 23:14:00,1.634,1.634,1.6339,1.634,15600000.0
2007-05-23 23:15:00,1.634,1.6342,1.634,1.6342,21600000.0
2007-05-23 23:16:00,1.6342,1.6347,1.6342,1.6347,97199999.0
2007-05-23 23:17:00,1.6347,1.6347,1.6341,1.6343,151100000.0
2007-05-23 23:18:00,1.6342,1.6344,1.6342,1.6344,51400000.0
2007-05-23 23:19:00,1.6346,1.6346,1.6346,1.6346,18800000.0
2007-05-23 23:20:00,1.6346,1.6348,1.6346,1.6346,51800000.0
2007-05-23 23:21:00,1.6348,1.6348,1.6348,1.6348,4700000.0
2007-05-23 23:22:00,1.6347,1.6348,1.6346,1.6348,31000000.0
2007-05-23 23:23:00,1.635,1.635,1.6347,1.635,38400000.0
2007-05-23 23:24:00,1.6348,1.6348,1.6348,1.6348,9400000.0
2007-05-23 23:25:00,1.635,1.6354,1.6348,1.6352,75700000.0
2007-05-23 23:26:00,1.6352,1.6354,1.6344,1.6346,151500000.0
2007-05-23 23:27:00,1.6346,1.6348,1.6346,1.6348,14100000.0
2007-05-23 23:28:00,1.6349,1.6352,1.6348,1.6352,81200000.0
2007-05-23 23:29:00,1.6351,1.6352,1.6349,1.635,56800000.0
2007-05-23 23:30:00,1.635,1.635,1.6347,1.635,94400000.0
2007-05-23 23:31:00,1.635,1.6354,1.635,1.635,48600000.0
2007-05-23 23:32:00,1.6349,1.6349,1.6349,1.6349,18800000.0
2007-05-23 23:33:00,1.635,1.6351,1.635,1.635,18800000.0
2007-05-23 23:34:00,1.6348,1.635,1.6347,1.635,40500000.0
2007-05-23 23:35:00,1.635,1.635,1.635,1.635,4700000.0
2007-05-23 23:37:00,1.635,1.635,1.635,1.635,18800000.0
2007-05-23 23:38:00,1.635,1.635,1.635,1.635,14100000.0
2007-05-23 23:39:00,1.635,1.635,1.635,1.635,9400000.0
2007-05-23 23:40:00,1.6348,1.635,1.6348,1.635,9400000.0
2007-05-23 23:41:00,1.6348,1.635,1.6348,1.6349,29100000.0
2007-05-23 23:43:00,1.6348,1.6349,1.6348,1.6349,9400000.0
2007-05-23 23:44:00,1.6348,1.6348,1.6347,1.6348,21300000.0
2007-05-23 23:46:00,1.6348,1.6349,1.6348,1.6349,19800000.0
2007-05-23 23:47:00,1.6348,1.6349,1.6347,1.6347,57100000.0
2007-05-23 23:48:00,1.6347,1.6347,1.6347,1.6347,13400000.0
2007-05-23 23:49:00,1.6346,1.6346,1.6346,1.6346,21600000.0
2007-05-23 23:50:00,1.6348,1.6352,1.6346,1.6348,149700000.0
2007-05-23 23:51:00,1.6349,1.6349,1.6349,1.6349,23500000.0
2007-05-23 23:52:00,1.6349,1.6354,1.6343,1.6351,143500000.0
2007-05-23 23:53:00,1.6352,1.6352,1.6351,1.6351,7200000.0
2007-05-23 23:55:00,1.6352,1.6352,1.6352,1.6352,15100000.0
2007-05-23 23:56:00,1.6354,1.6354,1.6354,1.6354,2500000.0
2007-05-23 23:57:00,1.6354,1.6354,1.6352,1.6352,55300000.0
2007-05-23 23:58:00,1.6349,1.6349,1.6345,1.6345,46200000.0
2007-05-23 23:59:00,1.6345,1.6347,1.6345,1.6346,48600000.0
2007-05-24 00:00:00,1.6348,1.635,1.6347,1.635,114900000.0
2007-05-24 00:01:00,1.635,1.635,1.6345,1.6348,155300000.0
2007-05-24 00:02:00,1.6348,1.6351,1.6345,1.6349,203800000.0
2007-05-24 00:03:00,1.6349,1.6351,1.6348,1.6349,150100000.0
2007-05-24 00:04:00,1.6349,1.6352,1.6348,1.6349,209600000.0
2007-05-24 00:05:00,1.6347,1.6349,1.6347,1.6349,49900000.0
2007-05-24 00:06:00,1.6349,1.6349,1.6347,1.6348,101900000.0
2007-05-24 00:07:00,1.6348,1.6351,1.6348,1.6351,67900000.0
2007-05-24 00:08:00,1.6351,1.6355,1.6351,1.6353,94300000.0
2007-05-24 00:09:00,1.6353,1.6353,1.6352,1.6352,17300000.0
2007-05-24 00:10:00,1.6352,1.6352,1.6351,1.6351,7900000.0
2007-05-24 00:11:00,1.6351,1.6351,1.635,1.635,27400000.0
2007-05-24 00:13:00,1.6351,1.6352,1.6351,1.6352,52300000.0
2007-05-24 00:14:00,1.635,1.635,1.635,1.635,54900000.0
2007-05-24 00:15:00,1.6352,1.6352,1.6349,1.6349,54900000.0
2007-05-24 00:16:00,1.6348,1.6348,1.6346,1.6348,18300000.0
2007-05-24 00:17:00,1.6346,1.6347,1.6346,1.6346,22900000.0
2007-05-24 00:19:00,1.6347,1.6347,1.6346,1.6346,20600000.0
2007-05-24 00:20:00,1.6346,1.6349,1.6346,1.6347,56100000.0
2007-05-24 00:22:00,1.635,1.635,1.635,1.635,4700000.0
2007-05-24 00:23:00,1.6348,1.635,1.6348,1.635,17300000.0
2007-05-24 00:24:00,1.635,1.635,1.6349,1.6349,26600000.0
2007-05-24 00:25:00,1.6348,1.635,1.6347,1.635,57400001.0
2007-05-24 00:26:00,1.6349,1.6349,1.6346,1.6348,60500000.0
2007-05-24 00:27:00,1.6349,1.6351,1.6349,1.6349,41100000.0
2007-05-24 00:28:00,1.6348,1.6348,1.6348,1.6348,88700000.0
2007-05-24 00:29:00,1.635,1.635,1.635,1.635,7100000.0
2007-05-24 00:30:00,1.6348,1.6348,1.6348,1.6348,21400000.0
2007-05-24 00:31:00,1.6349,1.6349,1.6347,1.6348,57800000.0
2007-05-24 00:32:00,1.635,1.635,1.6348,1.6349,43900000.0
2007-05-24 00:34:00,1.6349,1.6349,1.6348,1.6348,12800000.0
2007-05-24 00:35:00,1.6348,1.6349,1.6348,1.6349,54900000.0
2007-05-24 00:36:00,1.6349,1.6349,1.6349,1.6349,14200000.0
2007-05-24 00:37:00,1.6349,1.6349,1.6349,1.6349,61800000.0
2007-05-24 00:38:00,1.6351,1.6351,1.6351,1.6351,15100000.0
2007-05-24 00:39:00,1.6351,1.6351,1.6348,1.6348,126500000.0
2007-05-24 00:40:00,1.6351,1.6351,1.6351,1.6351,1300000.0
2007-05-24 00:41:00,1.6351,1.6353,1.6349,1.635,76700000.0
2007-05-24 00:42:00,1.635,1.6351,1.6348,1.6351,54200000.0
2007-05-24 00:43:00,1.6349,1.6351,1.6349,1.6351,33600000.0
2007-05-24 00:44:00,1.6351,1.6351,1.6338,1.6346,81000000.0
2007-05-24 00:45:00,1.6345,1.6351,1.6345,1.6351,54900000.0
2007-05-24 00:46:00,1.6349,1.6352,1.6349,1.6352,67700000.0
2007-05-24 00:47:00,1.6352,1.6352,1.6349,1.6351,111100000.0
2007-05-24 00:48:00,1.6351,1.6351,1.6351,1.6351,7100000.0
2007-05-24 00:49:00,1.6351,1.6351,1.6346,1.6347,63600000.0
2007-05-24 00:50:00,1.6348,1.6351,1.6348,1.6349,26100000.0
2007-05-24 00:51:00,1.6349,1.6349,1.6349,1.6349,28400000.0
2007-05-24 00:52:00,1.6349,1.6349,1.6349,1.6349,7100000.0
2007-05-24 00:53:00,1.6349,1.6349,1.6347,1.6347,75900000.0
2007-05-24 00:54:00,1.6347,1.6347,1.6345,1.6347,70200000.0
2007-05-24 00:55:00,1.6347,1.6349,1.6347,1.6349,45800000.0
2007-05-24 00:56:00,1.6349,1.635,1.6335,1.6335,54800000.0
2007-05-24 00:57:00,1.635,1.6352,1.6349,1.635,57300000.0
2007-05-24 00:58:00,1.635,1.635,1.635,1.635,7100000.0
2007-05-24 00:59:00,1.6352,1.6352,1.635,1.635,25300000.0
2007-05-24 01:00:00,1.635,1.635,1.6348,1.6349,69300000.0
2007-05-24 01:02:00,1.6348,1.6348,1.6347,1.6347,13700000.0
2007-05-24 01:03:00,1.6347,1.6347,1.6347,1.6347,25100000.0
2007-05-24 01:04:00,1.6344,1.6344,1.6344,1.6344,102300000.0
2007-05-24 01:05:00,1.6347,1.6351,1.6347,1.6349,102300000.0
2007-05-24 01:06:00,1.635,1.635,1.6345,1.6345,96900000.0
2007-05-24 01:07:00,1.6346,1.6362,1.6346,1.636,174300000.0
2007-05-24 01:08:00,1.6358,1.636,1.6357,1.6357,65900000.0
2007-05-24 01:09:00,1.6355,1.6355,1.6355,1.6355,43400000.0
2007-05-24 01:10:00,1.6358,1.636,1.6358,1.636,43400000.0
2007-05-24 01:11:00,1.636,1.636,1.636,1.636,14600000.0
2007-05-24 01:12:00,1.6359,1.636,1.6359,1.636,12900000.0
2007-05-24 01:13:00,1.6357,1.6357,1.6357,1.6357,103000000.0
2007-05-24 01:14:00,1.6359,1.6359,1.6357,1.6357,103000000.0
2007-05-24 01:15:00,1.6357,1.6357,1.6356,1.6357,28600000.0
2007-05-24 01:16:00,1.6357,1.636,1.6357,1.636,39800000.0
2007-05-24 01:17:00,1.6358,1.6358,1.6358,1.6358,4100000.0
2007-05-24 01:18:00,1.6358,1.6358,1.6358,1.6358,7500000.0
2007-05-24 01:19:00,1.6358,1.6358,1.6355,1.6355,36200000.0
2007-05-24 01:20:00,1.6355,1.6357,1.6354,1.6357,42400000.0
2007-05-24 01:21:00,1.6355,1.6355,1.6352,1.6352,26600000.0
2007-05-24 01:22:00,1.6353,1.6353,1.6352,1.6353,14100000.0
2007-05-24 01:23:00,1.6355,1.6355,1.6351,1.6353,38600000.0
2007-05-24 01:24:00,1.6353,1.6353,1.6353,1.6353,42700000.0
2007-05-24 01:25:00,1.6353,1.6356,1.6353,1.6356,28800000.0
2007-05-24 01:26:00,1.6356,1.6356,1.6356,1.6356,5000000.0
2007-05-24 01:27:00,1.6353,1.6353,1.6353,1.6353,31100000.0
2007-05-24 01:28:00,1.6353,1.6355,1.6353,1.6354,39100000.0
2007-05-24 01:29:00,1.6353,1.6353,1.6353,1.6353,4100000.0
2007-05-24 01:31:00,1.6353,1.6353,1.6353,1.6353,5000000.0
2007-05-24 01:34:00,1.6352,1.6353,1.6352,1.6353,43000000.0
2007-05-24 01:35:00,1.6351,1.6351,1.6351,1.6351,17400000.0
2007-05-24 01:36:00,1.6351,1.6354,1.6351,1.6351,224200000.0
2007-05-24 01:37:00,1.6351,1.6353,1.635,1.6352,54600000.0
2007-05-24 01:39:00,1.6353,1.6353,1.6351,1.6351,54800000.0
2007-05-24 01:40:00,1.6351,1.6354,1.6349,1.6349,48800000.0
2007-05-24 01:41:00,1.6351,1.6351,1.6349,1.6349,27000000.0
2007-05-24 01:42:00,1.6349,1.6351,1.6345,1.6351,62000000.0
2007-05-24 01:43:00,1.6351,1.6351,1.6348,1.6349,160200000.0
2007-05-24 01:44:00,1.635,1.635,1.6348,1.6348,72200000.0
2007-05-24 01:45:00,1.6349,1.6349,1.6348,1.6349,48300000.0
2007-05-24 01:46:00,1.6349,1.6349,1.6349,1.6349,43200000.0
2007-05-24 01:47:00,1.6349,1.6349,1.6349,1.6349,10300000.0
2007-05-24 01:48:00,1.6349,1.6349,1.6349,1.6349,27900000.0
2007-05-24 01:49:00,1.635,1.635,1.635,1.635,7100000.0
2007-05-24 01:51:00,1.635,1.635,1.6348,1.635,64500000.0
2007-05-24 01:52:00,1.6352,1.6353,1.6352,1.6353,26300000.0
2007-05-24 01:53:00,1.6354,1.6355,1.6353,1.6355,74300000.0
2007-05-24 01:54:00,1.6355,1.6355,1.6353,1.6355,62200000.0
2007-05-24 01:55:00,1.6357,1.6357,1.6355,1.6357,23800000.0
2007-05-24 01:56:00,1.6357,1.6357,1.6356,1.6357,63500000.0
2007-05-24 01:57:00,1.6356,1.6357,1.6356,1.6357,16700000.0
2007-05-24 01:58:00,1.6356,1.6356,1.6355,1.6355,11200000.0
2007-05-24 01:59:00,1.6355,1.6355,1.6352,1.6353,43000000.0
2007-05-24 02:00:00,1.6352,1.6353,1.6351,1.6353,113100000.0
2007-05-24 02:01:00,1.6353,1.6355,1.6353,1.6353,34100000.0
2007-05-24 02:02:00,1.6353,1.6353,1.6351,1.6353,101100000.0
2007-05-24 02:03:00,1.6352,1.6353,1.6352,1.6352,88400000.0
2007-05-24 02:04:00,1.6351,1.6353,1.635,1.6352,129400000.0
2007-05-24 02:05:00,1.6351,1.6355,1.635,1.6355,111900000.0
2007-05-24 02:06:00,1.6352,1.6356,1.6351,1.6353,163600000.0
2007-05-24 02:07:00,1.6351,1.6351,1.6348,1.635,53200000.0
2007-05-24 02:08:00,1.6351,1.6351,1.6348,1.6349,98800000.0
2007-05-24 02:09:00,1.6349,1.6353,1.6349,1.6353,182300000.0
2007-05-24 02:10:00,1.6353,1.6353,1.635,1.6352,183099999.0
2007-05-24 02:11:00,1.6351,1.6353,1.6351,1.6353,29000000.0
2007-05-24 02:12:00,1.6353,1.6358,1.6353,1.6356,176300000.0
2007-05-24 02:13:00,1.6357,1.6359,1.6357,1.6358,83200000.0
2007-05-24 02:14:00,1.636,1.6362,1.6358,1.6359,192500000.0
2007-05-24 02:15:00,1.6359,1.636,1.6358,1.6358,94600000.0
2007-05-24 02:16:00,1.6358,1.636,1.6358,1.6359,46400000.0
2007-05-24 02:17:00,1.6358,1.6359,1.6355,1.6355,57300000.0
2007-05-24 02:18:00,1.6353,1.6355,1.6353,1.6355,33900000.0
2007-05-24 02:19:00,1.6356,1.6357,1.6354,1.6355,62400000.0
2007-05-24 02:20:00,1.6355,1.6359,1.6355,1.6358,66400000.0
2007-05-24 02:21:00,1.6356,1.6356,1.6356,1.6356,48800000.0
2007-05-24 02:22:00,1.6358,1.6359,1.6357,1.6357,48800000.0
2007-05-24 02:23:00,1.6357,1.6359,1.6357,1.6359,41200000.0
2007-05-24 02:24:00,1.6359,1.6361,1.6359,1.6361,18600000.0
2007-05-24 02:25:00,1.6359,1.636,1.6359,1.636,23400000.0
2007-05-24 02:26:00,1.6359,1.6361,1.6359,1.6361,35100000.0
2007-05-24 02:27:00,1.6362,1.6362,1.636,1.6362,11600000.0
2007-05-24 02:28:00,1.6362,1.6364,1.6359,1.6359,74800000.0
2007-05-24 02:29:00,1.6359,1.6362,1.6359,1.6362,52800000.0
2007-05-24 02:30:00,1.6363,1.6364,1.6359,1.6359,30400000.0
2007-05-24 02:31:00,1.6362,1.6362,1.6362,1.6362,6400000.0
2007-05-24 02:33:00,1.6359,1.6361,1.6359,1.636,20100000.0
2007-05-24 02:34:00,1.6359,1.6361,1.6359,1.6359,26800000.0
2007-05-24 02:35:00,1.6359,1.6364,1.6359,1.6361,46700000.0
2007-05-24 02:36:00,1.6361,1.6366,1.6361,1.6364,88700000.0
2007-05-24 02:37:00,1.6363,1.637,1.6363,1.6368,79400000.0
2007-05-24 02:38:00,1.6368,1.6369,1.6364,1.6364,72800000.0
2007-05-24 02:39:00,1.6364,1.6366,1.6361,1.6364,41700000.0
2007-05-24 02:40:00,1.6363,1.6365,1.6361,1.6365,173400000.0
2007-05-24 02:41:00,1.6365,1.6365,1.6363,1.6363,43800000.0
2007-05-24 02:42:00,1.6362,1.6364,1.6361,1.6361,53000000.0
2007-05-24 02:43:00,1.6361,1.6363,1.6359,1.6361,79900000.0
2007-05-24 02:44:00,1.6361,1.6362,1.6358,1.6358,101700000.0
2007-05-24 02:45:00,1.636,1.6362,1.6358,1.6358,56100000.0
2007-05-24 02:46:00,1.6358,1.6359,1.6357,1.6359,23900000.0
2007-05-24 02:47:00,1.6356,1.6359,1.6356,1.6357,37600000.0
2007-05-24 02:48:00,1.6358,1.6361,1.6357,1.6357,90700000.0
2007-05-24 02:49:00,1.6356,1.6358,1.6356,1.6357,56400000.0
2007-05-24 02:50:00,1.6358,1.6359,1.6357,1.6358,56600000.0
2007-05-24 02:51:00,1.6358,1.6361,1.6358,1.6361,19900000.0
2007-05-24 02:52:00,1.6361,1.6361,1.6361,1.6361,2400000.0
2007-05-24 02:53:00,1.6361,1.6361,1.636,1.636,13600000.0
2007-05-24 02:54:00,1.636,1.6363,1.636,1.636,82300000.0
2007-05-24 02:55:00,1.636,1.6361,1.6359,1.636,74400000.0
2007-05-24 02:56:00,1.636,1.6362,1.6359,1.6362,43900000.0
2007-05-24 02:57:00,1.6362,1.6362,1.6359,1.6361,29200000.0
2007-05-24 02:58:00,1.6359,1.6363,1.6358,1.636,61700000.0
2007-05-24 02:59:00,1.6363,1.6363,1.636,1.6361,64200000.0
2007-05-24 03:00:00,1.6361,1.6361,1.6358,1.6358,107300000.0
2007-05-24 03:01:00,1.636,1.636,1.6358,1.6358,30500000.0
2007-05-24 03:02:00,1.6361,1.6361,1.6358,1.636,47600000.0
2007-05-24 03:03:00,1.636,1.6362,1.6359,1.6361,25200000.0
2007-05-24 03:04:00,1.6361,1.6361,1.6361,1.6361,7300000.0
2007-05-24 03:05:00,1.6358,1.6361,1.6358,1.6361,22600000.0
2007-05-24 03:07:00,1.6362,1.6363,1.636,1.6362,32900000.0
2007-05-24 03:08:00,1.6362,1.6362,1.6362,1.6362,7200000.0
2007-05-24 03:09:00,1.6362,1.6362,1.6362,1.6362,2400000.0
2007-05-24 03:12:00,1.6362,1.6362,1.6361,1.6361,24300000.0
2007-05-24 03:13:00,1.6362,1.6362,1.6358,1.636,64600000.0
2007-05-24 03:14:00,1.6362,1.6363,1.6361,1.6362,17600000.0
2007-05-24 03:15:00,1.6362,1.6367,1.6361,1.6364,152800000.0
2007-05-24 03:16:00,1.6366,1.6366,1.6362,1.6365,91900000.0
2007-05-24 03:17:00,1.6364,1.6368,1.6364,1.6366,110700000.0
2007-05-24 03:18:00,1.6366,1.6369,1.6366,1.6368,7900000.0
2007-05-24 03:19:00,1.6367,1.6368,1.6367,1.6368,21200000.0
2007-05-24 03:20:00,1.6368,1.6369,1.6368,1.6368,14600000.0
2007-05-24 03:21:00,1.6368,1.6369,1.6368,1.6369,4700000.0
2007-05-24 03:22:00,1.6369,1.6371,1.6368,1.6369,59500000.0
2007-05-24 03:23:00,1.637,1.6371,1.6367,1.6367,48400000.0
2007-05-24 03:24:00,1.6367,1.6369,1.6367,1.6367,44300000.0
2007-05-24 03:25:00,1.6367,1.6367,1.6363,1.6366,65100000.0
2007-05-24 03:26:00,1.6365,1.6366,1.6365,1.6366,7300000.0
2007-05-24 03:27:00,1.6364,1.6364,1.6361,1.6363,50000000.0
2007-05-24 03:28:00,1.6363,1.6364,1.6361,1.6364,62600000.0
2007-05-24 03:29:00,1.6362,1.6362,1.6354,1.6358,224500000.0
2007-05-24 03:30:00,1.636,1.6361,1.6358,1.636,200900000.0
2007-05-24 03:31:00,1.6358,1.6359,1.6356,1.6356,156800000.0
2007-05-24 03:32:00,1.6358,1.6358,1.6357,1.6357,42500000.0
2007-05-24 03:33:00,1.636,1.6361,1.6359,1.6359,24700000.0
2007-05-24 03:34:00,1.6359,1.636,1.6358,1.636,16100000.0
2007-05-24 03:35:00,1.636,1.6361,1.6358,1.636,105000000.0
2007-05-24 03:36:00,1.636,1.6361,1.636,1.636,35400000.0
2007-05-24 03:37:00,1.636,1.636,1.6359,1.6359,28100000.0
2007-05-24 03:38:00,1.636,1.6361,1.636,1.6361,7400000.0
2007-05-24 03:39:00,1.6357,1.6361,1.6357,1.6361,48000001.0
2007-05-24 03:40:00,1.6361,1.6361,1.6359,1.6361,17600000.0
2007-05-24 03:41:00,1.6361,1.6361,1.6356,1.6359,108099999.0
2007-05-24 03:42:00,1.6358,1.636,1.6357,1.6359,172600000.0
2007-05-24 03:43:00,1.6357,1.6359,1.6355,1.6355,51000000.0
2007-05-24 03:44:00,1.6355,1.6358,1.6355,1.6358,73900000.0
2007-05-24 03:45:00,1.6356,1.6359,1.6356,1.6356,36200000.0
2007-05-24 03:47:00,1.6356,1.6356,1.6355,1.6355,6400000.0
2007-05-24 03:48:00,1.6355,1.6355,1.6348,1.6351,89300000.0
2007-05-24 03:49:00,1.6352,1.6354,1.6351,1.6352,170400000.0
2007-05-24 03:50:00,1.6353,1.6355,1.6352,1.6353,41300000.0
2007-05-24 03:51:00,1.6353,1.6355,1.6347,1.6348,147700000.0
2007-05-24 03:52:00,1.6349,1.635,1.6345,1.6348,213399999.0
2007-05-24 03:53:00,1.6347,1.6351,1.6346,1.6349,99000000.0
2007-05-24 03:54:00,1.6349,1.6352,1.6349,1.6352,79400000.0
2007-05-24 03:55:00,1.635,1.6352,1.635,1.6352,46700000.0
2007-05-24 03:56:00,1.6349,1.6352,1.6349,1.6351,69000000.0
2007-05-24 03:57:00,1.6351,1.6351,1.6348,1.6348,31500000.0
2007-05-24 03:58:00,1.635,1.6352,1.6348,1.635,119100001.0
2007-05-24 03:59:00,1.6349,1.6353,1.6347,1.6353,180899999.0
2007-05-24 04:00:00,1.6353,1.6353,1.635,1.635,127000001.0
2007-05-24 04:01:00,1.6352,1.6352,1.6347,1.6348,185500000.0
2007-05-24 04:02:00,1.6345,1.6346,1.6343,1.6344,190700000.0
2007-05-24 04:03:00,1.6345,1.6346,1.6341,1.6343,222100000.0
2007-05-24 04:04:00,1.6345,1.6347,1.6345,1.6347,138800000.0
2007-05-24 04:05:00,1.6348,1.635,1.6348,1.6348,146600000.0
2007-05-24 04:06:00,1.6348,1.6349,1.6348,1.6349,27200000.0
2007-05-24 04:07:00,1.6349,1.635,1.6347,1.6349,134500002.0
2007-05-24 04:08:00,1.6349,1.6349,1.6346,1.6346,177500000.0
2007-05-24 04:09:00,1.6346,1.6353,1.6346,1.6348,310499997.0
2007-05-24 04:10:00,1.6352,1.6357,1.6352,1.6357,268100000.0
2007-05-24 04:11:00,1.6357,1.6357,1.6354,1.6354,79300000.0
2007-05-24 04:12:00,1.6354,1.6355,1.6351,1.6353,133900000.0
2007-05-24 04:13:00,1.6353,1.6353,1.6353,1.6353,28600000.0
2007-05-24 04:14:00,1.6353,1.6353,1.6353,1.6353,2400000.0
2007-05-24 04:15:00,1.6352,1.6352,1.635,1.6351,32000000.0
2007-05-24 04:16:00,1.6349,1.6353,1.6348,1.6353,121800000.0
2007-05-24 04:17:00,1.6352,1.6353,1.6351,1.6352,122800000.0
2007-05-24 04:18:00,1.6352,1.6352,1.6351,1.6351,3200000.0
2007-05-24 04:19:00,1.6351,1.6352,1.6351,1.6352,28600000.0
2007-05-24 04:20:00,1.6353,1.6354,1.6353,1.6354,30900000.0
2007-05-24 04:21:00,1.6353,1.6356,1.635,1.635,131500000.0
2007-05-24 04:22:00,1.6353,1.6355,1.6353,1.6354,67100000.0
2007-05-24 04:23:00,1.6355,1.6355,1.6354,1.6354,24700000.0
2007-05-24 04:24:00,1.6356,1.6357,1.6354,1.6357,56700000.0
2007-05-24 04:25:00,1.6356,1.6356,1.6353,1.6353,16800000.0
2007-05-24 04:26:00,1.6355,1.6356,1.6353,1.6356,25600000.0
2007-05-24 04:29:00,1.6355,1.6355,1.6354,1.6354,21500000.0
2007-05-24 04:30:00,1.6356,1.6356,1.6353,1.6354,49100000.0
2007-05-24 04:31:00,1.6353,1.6354,1.6353,1.6353,43900000.0
2007-05-24 04:32:00,1.6356,1.6356,1.6354,1.6355,43600000.0
2007-05-24 04:33:00,1.6355,1.6358,1.6355,1.6358,166100000.0
2007-05-24 04:34:00,1.6356,1.6358,1.6355,1.6357,44800000.0
2007-05-24 04:35:00,1.6356,1.6356,1.6356,1.6356,10300000.0
2007-05-24 04:36:00,1.6358,1.6359,1.6358,1.6358,16700000.0
2007-05-24 04:37:00,1.6358,1.6361,1.6357,1.6359,197500003.0
2007-05-24 04:38:00,1.636,1.636,1.6357,1.6359,47500000.0
2007-05-24 04:39:00,1.6359,1.6359,1.6357,1.6359,33500000.0
2007-05-24 04:40:00,1.6358,1.6358,1.6355,1.6355,93000000.0
2007-05-24 04:41:00,1.6356,1.6356,1.6351,1.6354,96500000.0
2007-05-24 04:42:00,1.6354,1.6355,1.6354,1.6354,33400000.0
2007-05-24 04:43:00,1.6354,1.6354,1.6351,1.6352,24600000.0
2007-05-24 04:45:00,1.6354,1.6355,1.6352,1.6353,135100000.0
2007-05-24 04:46:00,1.6353,1.6355,1.6351,1.6352,168100000.0
2007-05-24 04:47:00,1.6354,1.6355,1.6352,1.6353,78900000.0
2007-05-24 04:48:00,1.6354,1.6354,1.6352,1.6353,94200000.0
2007-05-24 04:49:00,1.6354,1.6354,1.6352,1.6353,73200000.0
2007-05-24 04:50:00,1.6353,1.6358,1.6352,1.6356,154800000.0
2007-05-24 04:51:00,1.6356,1.6358,1.6355,1.6358,48000000.0
2007-05-24 04:52:00,1.6356,1.6356,1.6356,1.6356,8700000.0
2007-05-24 04:54:00,1.6358,1.6358,1.6356,1.6356,16700000.0
2007-05-24 04:55:00,1.6357,1.6358,1.6356,1.6356,28900000.0
2007-05-24 04:56:00,1.6356,1.6356,1.6355,1.6355,18500000.0
2007-05-24 04:57:00,1.6357,1.6357,1.6357,1.6357,2400000.0
2007-05-24 04:58:00,1.6357,1.6357,1.6355,1.6356,58400000.0
2007-05-24 05:00:00,1.6352,1.6355,1.6352,1.6355,38100000.0
2007-05-24 05:01:00,1.6355,1.6355,1.6352,1.6352,21400000.0
2007-05-24 05:03:00,1.6354,1.6355,1.6349,1.6349,53000000.0
2007-05-24 05:04:00,1.6353,1.6354,1.6349,1.635,87600000.0
2007-05-24 05:05:00,1.6351,1.6351,1.6348,1.6348,68900000.0
2007-05-24 05:06:00,1.6349,1.6352,1.6349,1.6351,73900000.0
2007-05-24 05:07:00,1.6351,1.6351,1.6347,1.6347,125300000.0
2007-05-24 05:08:00,1.6347,1.635,1.6347,1.635,27900000.0
2007-05-24 05:10:00,1.6349,1.6349,1.6349,1.6349,12000000.0
2007-05-24 05:11:00,1.6349,1.635,1.6349,1.6349,39600000.0
2007-05-24 05:12:00,1.635,1.635,1.6343,1.6344,136200000.0
2007-05-24 05:13:00,1.6344,1.6344,1.6342,1.6344,88799999.0
2007-05-24 05:14:00,1.6344,1.6345,1.6339,1.6344,236000002.0
2007-05-24 05:15:00,1.6342,1.6344,1.6342,1.6343,63800000.0
2007-05-24 05:16:00,1.6343,1.6344,1.6342,1.6344,55300000.0
2007-05-24 05:17:00,1.6343,1.6346,1.6343,1.6345,86500000.0
2007-05-24 05:18:00,1.6344,1.6352,1.6344,1.635,196300001.0
2007-05-24 05:19:00,1.635,1.635,1.6349,1.6349,13600000.0
2007-05-24 05:20:00,1.6349,1.635,1.6349,1.635,6500000.0
2007-05-24 05:22:00,1.635,1.635,1.6349,1.6349,38100000.0
2007-05-24 05:23:00,1.6349,1.6351,1.6349,1.635,51100000.0
2007-05-24 05:24:00,1.6349,1.6349,1.6349,1.6349,13600000.0
2007-05-24 05:25:00,1.6351,1.6351,1.6351,1.6351,30800000.0
2007-05-24 05:26:00,1.635,1.635,1.6349,1.6349,16800000.0
2007-05-24 05:27:00,1.6351,1.6351,1.6351,1.6351,16600000.0
2007-05-24 05:28:00,1.6351,1.6351,1.6348,1.635,68700000.0
2007-05-24 05:29:00,1.6349,1.635,1.6349,1.6349,26400000.0
2007-05-24 05:30:00,1.635,1.635,1.6348,1.6348,31100001.0
2007-05-24 05:31:00,1.635,1.635,1.6349,1.635,38500000.0
2007-05-24 05:32:00,1.6349,1.6351,1.6349,1.635,39100000.0
2007-05-24 05:33:00,1.6351,1.6353,1.6349,1.6349,84200001.0
2007-05-24 05:34:00,1.6349,1.6349,1.6348,1.6348,4800000.0
2007-05-24 05:35:00,1.6347,1.6348,1.6346,1.6347,45700000.0
2007-05-24 05:36:00,1.6347,1.6348,1.6347,1.6348,18900000.0
2007-05-24 05:37:00,1.6348,1.6348,1.6348,1.6348,2400000.0
2007-05-24 05:38:00,1.6348,1.635,1.6348,1.6349,14300000.0
2007-05-24 05:39:00,1.6349,1.6349,1.6348,1.6348,11900000.0
2007-05-24 05:40:00,1.6349,1.6349,1.6348,1.6349,26300000.0
2007-05-24 05:41:00,1.6349,1.6352,1.6349,1.6352,45500000.0
2007-05-24 05:42:00,1.6351,1.6352,1.6349,1.6351,104600000.0
2007-05-24 05:43:00,1.6351,1.6351,1.6351,1.6351,12000000.0
2007-05-24 05:44:00,1.6351,1.6351,1.6346,1.6346,110900000.0
2007-05-24 05:45:00,1.6347,1.635,1.6346,1.6347,66700000.0
2007-05-24 05:46:00,1.635,1.635,1.6348,1.6349,44000000.0
2007-05-24 05:47:00,1.635,1.635,1.6347,1.6347,130200000.0
2007-05-24 05:48:00,1.6348,1.6348,1.6347,1.6347,14300000.0
2007-05-24 05:49:00,1.6347,1.6347,1.6347,1.6347,9500000.0
2007-05-24 05:51:00,1.6345,1.6347,1.6345,1.6346,19200000.0
2007-05-24 05:52:00,1.6347,1.6347,1.6346,1.6347,51600000.0
2007-05-24 05:53:00,1.6347,1.6347,1.6345,1.6346,56200000.0
2007-05-24 05:54:00,1.6345,1.6346,1.6344,1.6346,28700000.0
2007-05-24 05:55:00,1.6346,1.6346,1.6344,1.6345,15100000.0
2007-05-24 05:56:00,1.6344,1.6347,1.6344,1.6346,96300000.0
2007-05-24 05:57:00,1.6346,1.6347,1.6346,1.6347,74500000.0
2007-05-24 05:58:00,1.6348,1.6349,1.6344,1.6346,110800000.0
2007-05-24 05:59:00,1.6347,1.6348,1.6347,1.6347,28500000.0
2007-05-24 06:00:00,1.6349,1.6349,1.6346,1.6348,175000000.0
2007-05-24 06:01:00,1.6347,1.6349,1.6347,1.6349,109500000.0
2007-05-24 06:02:00,1.6349,1.6351,1.6349,1.6351,64100000.0
2007-05-24 06:03:00,1.6351,1.6351,1.6351,1.6351,35500000.0
2007-05-24 06:04:00,1.6349,1.6349,1.6348,1.6349,54200000.0
2007-05-24 06:05:00,1.6351,1.6351,1.6351,1.6351,16800000.0
2007-05-24 06:06:00,1.6351,1.6351,1.6347,1.6347,71600000.0
2007-05-24 06:07:00,1.6349,1.6349,1.6345,1.6348,112400000.0
2007-05-24 06:08:00,1.6346,1.6346,1.6344,1.6346,88800000.0
2007-05-24 06:09:00,1.6346,1.6347,1.6343,1.6344,47200000.0
2007-05-24 06:10:00,1.6345,1.6345,1.6342,1.6345,128800000.0
2007-05-24 06:11:00,1.6343,1.6344,1.6341,1.6342,31900000.0
2007-05-24 06:12:00,1.6344,1.6344,1.6344,1.6344,16800000.0
2007-05-24 06:13:00,1.6343,1.6343,1.6343,1.6343,45100000.0
2007-05-24 06:14:00,1.6343,1.6344,1.6341,1.6343,51500000.0
2007-05-24 06:15:00,1.6343,1.6345,1.6342,1.6344,160700000.0
2007-05-24 06:16:00,1.6345,1.6345,1.6345,1.6345,14200000.0
2007-05-24 06:17:00,1.6343,1.6343,1.6343,1.6343,26400000.0
2007-05-24 06:18:00,1.6343,1.6344,1.6341,1.6342,82600000.0
2007-05-24 06:19:00,1.6344,1.6345,1.6342,1.6345,42400000.0
2007-05-24 06:20:00,1.6346,1.6346,1.6343,1.6346,72400000.0
2007-05-24 06:21:00,1.6346,1.6346,1.6346,1.6346,9600000.0
2007-05-24 06:22:00,1.6345,1.6347,1.6345,1.6347,28700000.0
2007-05-24 06:23:00,1.6346,1.6347,1.6345,1.6346,99599999.0
2007-05-24 06:24:00,1.6346,1.6347,1.6346,1.6347,46400000.0
2007-05-24 06:25:00,1.6348,1.6349,1.6346,1.6347,70200000.0
2007-05-24 06:26:00,1.6348,1.6349,1.6346,1.6347,42400000.0
2007-05-24 06:27:00,1.6346,1.6348,1.6344,1.6344,96400001.0
2007-05-24 06:28:00,1.6345,1.6349,1.6344,1.6346,244600000.0
2007-05-24 06:29:00,1.6345,1.6347,1.6344,1.6346,150300000.0
2007-05-24 06:30:00,1.6347,1.6347,1.6346,1.6347,66800000.0
2007-05-24 06:31:00,1.6347,1.6347,1.6345,1.6347,113900000.0
2007-05-24 06:32:00,1.6346,1.6347,1.6346,1.6346,90400000.0
2007-05-24 06:33:00,1.6346,1.6347,1.6342,1.6343,86300000.0
2007-05-24 06:34:00,1.6341,1.6344,1.6341,1.6341,180600001.0
2007-05-24 06:35:00,1.6343,1.6343,1.6341,1.6341,30100000.0
2007-05-24 06:36:00,1.6343,1.6344,1.6342,1.6342,45200001.0
2007-05-24 06:38:00,1.6341,1.6342,1.6341,1.6341,44700000.0
2007-05-24 06:39:00,1.6343,1.6346,1.6341,1.6346,120700000.0
2007-05-24 06:40:00,1.6345,1.6345,1.6345,1.6345,8700000.0
2007-05-24 06:41:00,1.6347,1.6348,1.6346,1.6347,43700000.0
2007-05-24 06:42:00,1.6348,1.6352,1.6347,1.6352,185100000.0
2007-05-24 06:43:00,1.635,1.6353,1.6348,1.6351,189799998.0
2007-05-24 06:44:00,1.6351,1.6355,1.6351,1.6353,88400000.0
2007-05-24 06:45:00,1.6352,1.6352,1.6349,1.635,57900000.0
2007-05-24 06:46:00,1.6349,1.635,1.6349,1.635,11900000.0
2007-05-24 06:47:00,1.635,1.6351,1.6347,1.6348,60600000.0
2007-05-24 06:48:00,1.6347,1.6347,1.6345,1.6345,43700000.0
2007-05-24 06:49:00,1.6346,1.6346,1.6343,1.6346,70200000.0
2007-05-24 06:50:00,1.6346,1.6346,1.6344,1.6345,67400000.0
2007-05-24 06:51:00,1.6345,1.6345,1.6343,1.6343,18400000.0
2007-05-24 06:52:00,1.6345,1.6345,1.6342,1.6343,35600000.0
2007-05-24 06:53:00,1.6343,1.6344,1.6337,1.6342,124900001.0
2007-05-24 06:54:00,1.6341,1.6342,1.6341,1.6342,24800000.0
2007-05-24 06:55:00,1.6341,1.6342,1.6341,1.6341,24000000.0
2007-05-24 06:56:00,1.6343,1.6344,1.6339,1.6341,60900000.0
2007-05-24 06:57:00,1.6343,1.6344,1.6341,1.6344,39900000.0
2007-05-24 06:58:00,1.6344,1.6344,1.6343,1.6344,22200000.0
2007-05-24 06:59:00,1.6342,1.6344,1.634,1.6344,66400001.0
2007-05-24 07:00:00,1.6344,1.6345,1.6343,1.6344,91700000.0
2007-05-24 07:01:00,1.6343,1.6345,1.6343,1.6344,74100000.0
2007-05-24 07:02:00,1.6344,1.635,1.6344,1.6345,99100000.0
2007-05-24 07:03:00,1.6345,1.6345,1.6344,1.6344,11200000.0
2007-05-24 07:07:00,1.6344,1.6344,1.6344,1.6344,12000000.0
2007-05-24 07:08:00,1.6344,1.6344,1.6343,1.6343,7200000.0
2007-05-24 07:09:00,1.6342,1.6342,1.6341,1.6342,44800000.0
2007-05-24 07:10:00,1.6342,1.6342,1.6339,1.6339,48800000.0
2007-05-24 07:11:00,1.6342,1.6342,1.6339,1.6339,31200000.0
2007-05-24 07:14:00,1.6341,1.6342,1.6341,1.6342,11100000.0
2007-05-24 07:15:00,1.6342,1.6344,1.6339,1.6341,88900000.0
2007-05-24 07:16:00,1.6342,1.6344,1.6341,1.6344,32700000.0
2007-05-24 07:18:00,1.6344,1.6344,1.6343,1.6343,19800000.0
2007-05-24 07:19:00,1.6345,1.6347,1.6343,1.6346,83900000.0
2007-05-24 07:20:00,1.6346,1.6347,1.6345,1.6346,72900000.0
2007-05-24 07:21:00,1.6346,1.6346,1.6342,1.6343,66000001.0
2007-05-24 07:22:00,1.6342,1.6344,1.6342,1.6342,98300000.0
2007-05-24 07:23:00,1.6343,1.6344,1.6339,1.6339,75800000.0
2007-05-24 07:24:00,1.6339,1.6341,1.6339,1.6339,39100000.0
2007-05-24 07:26:00,1.634,1.6343,1.634,1.6343,76600000.0
2007-05-24 07:27:00,1.6342,1.6346,1.6341,1.6341,201400000.0
2007-05-24 07:28:00,1.634,1.6343,1.634,1.6343,86800000.0
2007-05-24 07:29:00,1.6343,1.6344,1.6341,1.6341,33400000.0
2007-05-24 07:30:00,1.6343,1.6343,1.6342,1.6342,12700000.0
2007-05-24 07:31:00,1.6342,1.6343,1.6342,1.6343,12700000.0
2007-05-24 07:32:00,1.6342,1.6342,1.6342,1.6342,20600000.0
2007-05-24 07:33:00,1.6343,1.6344,1.6343,1.6344,19000000.0
2007-05-24 07:34:00,1.6345,1.6345,1.6343,1.6344,50000000.0
2007-05-24 07:35:00,1.6343,1.6348,1.6343,1.6347,163100000.0
2007-05-24 07:36:00,1.6347,1.6352,1.6347,1.6352,106700000.0
2007-05-24 07:37:00,1.6351,1.6352,1.6349,1.635,69400000.0
2007-05-24 07:38:00,1.6349,1.635,1.6346,1.6348,40800000.0
2007-05-24 07:39:00,1.6349,1.6349,1.6347,1.6348,42100000.0
2007-05-24 07:40:00,1.6347,1.6347,1.6347,1.6347,10300000.0
2007-05-24 07:41:00,1.6348,1.6348,1.6346,1.6346,162500002.0
2007-05-24 07:42:00,1.6347,1.6348,1.6347,1.6348,86000000.0
2007-05-24 07:43:00,1.6348,1.6349,1.6347,1.6348,35800000.0
2007-05-24 07:44:00,1.6347,1.6348,1.6347,1.6348,97500000.0
2007-05-24 07:45:00,1.6348,1.6348,1.6347,1.6348,58000000.0
2007-05-24 07:46:00,1.6348,1.6348,1.6347,1.6347,55399999.0
2007-05-24 07:47:00,1.6349,1.6349,1.6348,1.6349,15700000.0
2007-05-24 07:48:00,1.6348,1.6348,1.6348,1.6348,8000000.0
2007-05-24 07:49:00,1.6347,1.635,1.6347,1.6349,72200000.0
2007-05-24 07:50:00,1.6349,1.635,1.6349,1.635,11900000.0
2007-05-24 07:51:00,1.635,1.635,1.6348,1.6349,12100000.0
2007-05-24 07:52:00,1.6348,1.6349,1.6348,1.6349,44300000.0
2007-05-24 07:53:00,1.6349,1.6349,1.6345,1.6347,110300000.0
2007-05-24 07:54:00,1.6347,1.6348,1.6346,1.6346,180100000.0
2007-05-24 07:55:00,1.6347,1.6348,1.6346,1.6348,35000000.0
2007-05-24 07:56:00,1.6348,1.6352,1.6348,1.6351,127000000.0
2007-05-24 07:57:00,1.6351,1.6351,1.6348,1.635,86100000.0
2007-05-24 07:58:00,1.635,1.6351,1.635,1.6351,49900000.0
2007-05-24 07:59:00,1.6352,1.6355,1.6352,1.6355,141600000.0
2007-05-24 08:00:00,1.6355,1.6356,1.6352,1.6354,216600000.0
2007-05-24 08:01:00,1.6354,1.6356,1.6353,1.6353,242900000.0
2007-05-24 08:02:00,1.6353,1.6354,1.6353,1.6353,19400000.0
2007-05-24 08:03:00,1.6353,1.6356,1.6353,1.6354,90800000.0
2007-05-24 08:05:00,1.6354,1.6354,1.6352,1.6352,21600000.0
2007-05-24 08:06:00,1.6352,1.6353,1.6351,1.6352,76400000.0
2007-05-24 08:07:00,1.6353,1.6353,1.6349,1.6349,110200000.0
2007-05-24 08:08:00,1.6349,1.635,1.6347,1.635,136900000.0
2007-05-24 08:09:00,1.635,1.6352,1.6348,1.6348,139500000.0
2007-05-24 08:10:00,1.6348,1.6353,1.6348,1.6353,138200000.0
2007-05-24 08:11:00,1.6353,1.6353,1.6352,1.6353,35700000.0
2007-05-24 08:12:00,1.6352,1.6355,1.635,1.6353,217300000.0
2007-05-24 08:13:00,1.6354,1.6355,1.6348,1.6348,170200000.0
2007-05-24 08:14:00,1.6349,1.6351,1.6346,1.6347,333300000.0
2007-05-24 08:15:00,1.6347,1.6347,1.6345,1.6346,86700000.0
2007-05-24 08:16:00,1.6346,1.6352,1.6345,1.6351,235500000.0
2007-05-24 08:17:00,1.6352,1.6354,1.635,1.6352,108200000.0
2007-05-24 08:18:00,1.6351,1.6353,1.6351,1.6352,111000000.0
2007-05-24 08:19:00,1.6352,1.6352,1.6345,1.6346,380000001.0
2007-05-24 08:20:00,1.6347,1.6347,1.6343,1.6345,272200000.0
2007-05-24 08:21:00,1.6345,1.6346,1.6341,1.6342,166700000.0
2007-05-24 08:22:00,1.6341,1.6346,1.6341,1.6346,228300000.0
2007-05-24 08:23:00,1.6346,1.6349,1.6344,1.6347,215000000.0
2007-05-24 08:24:00,1.6347,1.6347,1.6346,1.6347,115300000.0
2007-05-24 08:25:00,1.6347,1.6347,1.6345,1.6346,109200000.0
2007-05-24 08:26:00,1.6346,1.6349,1.6346,1.6348,132700000.0
2007-05-24 08:27:00,1.6348,1.6348,1.6345,1.6346,139799999.0
2007-05-24 08:28:00,1.6347,1.6349,1.6347,1.6348,115800000.0
2007-05-24 08:29:00,1.6348,1.6348,1.6346,1.6347,26800000.0
2007-05-24 08:30:00,1.6347,1.6347,1.6346,1.6346,105800000.0
2007-05-24 08:31:00,1.6347,1.6349,1.6346,1.6347,137700000.0
2007-05-24 08:32:00,1.6347,1.6347,1.6345,1.6346,110800000.0
2007-05-24 08:33:00,1.6346,1.6346,1.6344,1.6344,62000000.0
2007-05-24 08:34:00,1.6344,1.6345,1.6343,1.6343,48800000.0
2007-05-24 08:35:00,1.6344,1.6344,1.6341,1.6343,56799999.0
2007-05-24 08:36:00,1.6342,1.6343,1.6341,1.6341,183300003.0
2007-05-24 08:37:00,1.634,1.634,1.6337,1.6338,292999997.0
2007-05-24 08:38:00,1.6338,1.6338,1.6333,1.6336,348700000.0
2007-05-24 08:39:00,1.6336,1.6338,1.6336,1.6337,254599999.0
2007-05-24 08:40:00,1.6336,1.634,1.6336,1.634,133100000.0
2007-05-24 08:41:00,1.6339,1.6339,1.6336,1.6336,25900000.0
2007-05-24 08:42:00,1.6337,1.6337,1.6334,1.6334,187699999.0
2007-05-24 08:43:00,1.6334,1.6335,1.6322,1.6322,172900000.0
2007-05-24 08:44:00,1.6321,1.6329,1.6321,1.6328,271800002.0
2007-05-24 08:45:00,1.6328,1.6331,1.6327,1.6329,247800004.0
2007-05-24 08:46:00,1.633,1.6331,1.6326,1.6327,193300004.0
2007-05-24 08:47:00,1.6326,1.6329,1.6325,1.6327,266200000.0
2007-05-24 08:48:00,1.6327,1.6331,1.6327,1.6327,405000001.0
2007-05-24 08:49:00,1.6327,1.6329,1.6327,1.6327,62800000.0
2007-05-24 08:51:00,1.6327,1.6329,1.6327,1.6328,97000000.0
2007-05-24 08:52:00,1.6329,1.633,1.6328,1.633,120900004.0
2007-05-24 08:53:00,1.633,1.633,1.6329,1.6329,44200000.0
2007-05-24 08:54:00,1.633,1.6331,1.633,1.6331,25800000.0
2007-05-24 08:55:00,1.6331,1.6333,1.633,1.6331,153199999.0
2007-05-24 08:56:00,1.633,1.6335,1.633,1.6335,348000002.0
2007-05-24 08:57:00,1.6335,1.6337,1.6334,1.6335,221400000.0
2007-05-24 08:58:00,1.6335,1.6338,1.6335,1.6337,137100000.0
2007-05-24 08:59:00,1.6337,1.6344,1.6336,1.6343,269400000.0
2007-05-24 09:00:00,1.6343,1.6347,1.634,1.634,234900000.0
2007-05-24 09:01:00,1.6341,1.6343,1.6339,1.6342,237100003.0
2007-05-24 09:02:00,1.6342,1.6342,1.6341,1.6341,66100000.0
2007-05-24 09:03:00,1.6341,1.6341,1.634,1.634,129700000.0
2007-05-24 09:04:00,1.634,1.634,1.6338,1.6339,62200000.0
2007-05-24 09:05:00,1.6339,1.6342,1.6337,1.6337,211300000.0
2007-05-24 09:06:00,1.6337,1.6338,1.6335,1.6337,118400000.0
2007-05-24 09:07:00,1.6338,1.6341,1.6338,1.634,103300000.0
2007-05-24 09:08:00,1.634,1.6341,1.6339,1.634,30300000.0
2007-05-24 09:09:00,1.634,1.634,1.6339,1.634,47600000.0
2007-05-24 09:10:00,1.6341,1.6341,1.634,1.6341,11200000.0
2007-05-24 09:11:00,1.6341,1.6341,1.6337,1.6339,59200000.0
2007-05-24 09:12:00,1.6338,1.6339,1.6336,1.6336,29100000.0
2007-05-24 09:13:00,1.6337,1.6338,1.6336,1.6336,71600000.0
2007-05-24 09:14:00,1.6337,1.634,1.6337,1.634,58300000.0
2007-05-24 09:15:00,1.634,1.6341,1.6339,1.6341,88000000.0
2007-05-24 09:16:00,1.6342,1.6342,1.6338,1.6339,101600000.0
2007-05-24 09:17:00,1.6339,1.6341,1.6337,1.634,125300000.0
2007-05-24 09:18:00,1.634,1.634,1.6338,1.6339,65600000.0
2007-05-24 09:19:00,1.634,1.6348,1.634,1.6348,370100001.0
2007-05-24 09:20:00,1.6347,1.6348,1.6343,1.6343,116500000.0
2007-05-24 09:21:00,1.6343,1.6345,1.6343,1.6343,48000000.0
2007-05-24 09:22:00,1.6344,1.6345,1.6342,1.6345,113500001.0
2007-05-24 09:23:00,1.6345,1.6346,1.6345,1.6346,69200000.0
2007-05-24 09:24:00,1.6346,1.6346,1.6343,1.6344,123100003.0
2007-05-24 09:25:00,1.6345,1.6346,1.6338,1.6341,184400001.0
2007-05-24 09:26:00,1.6343,1.6345,1.6342,1.6345,61700000.0
2007-05-24 09:27:00,1.6344,1.6346,1.6344,1.6345,22400000.0
2007-05-24 09:28:00,1.6345,1.6346,1.6345,1.6345,21600000.0
2007-05-24 09:29:00,1.6345,1.6346,1.6344,1.6346,36000000.0
2007-05-24 09:30:00,1.6345,1.6347,1.6344,1.6346,125200000.0
2007-05-24 09:31:00,1.6347,1.6347,1.6346,1.6346,47700000.0
2007-05-24 09:32:00,1.6346,1.6348,1.6345,1.6348,97100000.0
2007-05-24 09:33:00,1.6348,1.635,1.6346,1.6346,220200002.0
2007-05-24 09:34:00,1.6346,1.6349,1.6346,1.6349,211300000.0
2007-05-24 09:35:00,1.6349,1.6349,1.6347,1.6348,91700001.0
2007-05-24 09:36:00,1.6348,1.6348,1.6346,1.6346,191900002.0
2007-05-24 09:37:00,1.6346,1.6348,1.6345,1.6347,223900003.0
2007-05-24 09:38:00,1.6347,1.6347,1.6339,1.634,412500007.0
2007-05-24 09:39:00,1.634,1.6344,1.6338,1.6343,261600003.0
2007-05-24 09:40:00,1.6343,1.6343,1.6342,1.6342,35200000.0
2007-05-24 09:41:00,1.6341,1.6342,1.634,1.634,43600000.0
2007-05-24 09:42:00,1.6339,1.6342,1.6339,1.634,64900000.0
2007-05-24 09:43:00,1.634,1.634,1.6338,1.634,142300000.0
2007-05-24 09:44:00,1.6339,1.6342,1.6339,1.6341,186199999.0
2007-05-24 09:45:00,1.6341,1.6343,1.6335,1.6336,264100000.0
2007-05-24 09:46:00,1.6337,1.6337,1.6332,1.6332,128500000.0
2007-05-24 09:47:00,1.6333,1.6334,1.6329,1.6331,113500000.0
2007-05-24 09:48:00,1.6331,1.6332,1.6329,1.633,113700000.0
2007-05-24 09:49:00,1.6331,1.6331,1.6327,1.6328,260300003.0
2007-05-24 09:50:00,1.6328,1.6331,1.6327,1.6329,126700001.0
2007-05-24 09:51:00,1.6329,1.6331,1.6328,1.6331,103700000.0
2007-05-24 09:52:00,1.6331,1.6333,1.6329,1.6332,263000000.0
2007-05-24 09:53:00,1.6332,1.6332,1.633,1.6332,158000000.0
2007-05-24 09:54:00,1.6333,1.6337,1.6332,1.6334,283400000.0
2007-05-24 09:55:00,1.6335,1.6335,1.6332,1.6334,241299999.0
2007-05-24 09:56:00,1.6334,1.6335,1.6332,1.6333,180599999.0
2007-05-24 09:57:00,1.6333,1.6338,1.6333,1.6336,233399998.0
2007-05-24 09:58:00,1.6336,1.634,1.6335,1.6338,257699997.0
2007-05-24 09:59:00,1.6338,1.6339,1.6335,1.6337,243100000.0
2007-05-24 10:00:00,1.6337,1.6341,1.6334,1.6338,262300001.0
2007-05-24 10:01:00,1.634,1.634,1.6334,1.6336,388899998.0
2007-05-24 10:02:00,1.6336,1.6339,1.6335,1.6338,267100000.0
2007-05-24 10:03:00,1.6338,1.6339,1.6336,1.6337,255200002.0
2007-05-24 10:04:00,1.6336,1.6338,1.6333,1.6334,171200001.0
2007-05-24 10:05:00,1.6334,1.6335,1.6328,1.633,254600002.0
2007-05-24 10:06:00,1.6329,1.633,1.6327,1.6329,248600000.0
2007-05-24 10:07:00,1.6329,1.6331,1.6328,1.633,157700001.0
2007-05-24 10:08:00,1.633,1.6334,1.633,1.6333,114700000.0
2007-05-24 10:09:00,1.6333,1.6333,1.633,1.6332,276700000.0
2007-05-24 10:10:00,1.6332,1.6334,1.6332,1.6334,135599999.0
2007-05-24 10:11:00,1.6334,1.6336,1.6333,1.6335,68000000.0
2007-05-24 10:12:00,1.6336,1.6338,1.6333,1.6338,167500000.0
2007-05-24 10:13:00,1.6338,1.6339,1.6336,1.6337,154200000.0
2007-05-24 10:14:00,1.6336,1.6337,1.6334,1.6337,137099998.0
2007-05-24 10:15:00,1.6337,1.6338,1.6336,1.6336,48900000.0
2007-05-24 10:16:00,1.6335,1.6338,1.6335,1.6338,195300000.0
2007-05-24 10:17:00,1.6338,1.6338,1.6336,1.6337,87300000.0
2007-05-24 10:18:00,1.6336,1.6336,1.6334,1.6336,123700000.0
2007-05-24 10:19:00,1.6336,1.6338,1.6336,1.6336,129100000.0
2007-05-24 10:20:00,1.6337,1.6339,1.6335,1.6339,217100000.0
2007-05-24 10:21:00,1.6339,1.634,1.6335,1.6338,499700001.0
2007-05-24 10:22:00,1.6338,1.6338,1.6335,1.6336,173300000.0
2007-05-24 10:23:00,1.6335,1.6337,1.6333,1.6333,290200001.0
2007-05-24 10:24:00,1.6334,1.6335,1.6333,1.6334,218799999.0
2007-05-24 10:25:00,1.6333,1.6336,1.6333,1.6335,47000000.0
2007-05-24 10:26:00,1.6335,1.6336,1.6334,1.6335,163100001.0
2007-05-24 10:27:00,1.6336,1.6338,1.6335,1.6336,180300000.0
2007-05-24 10:28:00,1.6336,1.6339,1.6336,1.6337,138600000.0
2007-05-24 10:29:00,1.6337,1.6338,1.6335,1.6336,162900000.0
2007-05-24 10:30:00,1.6336,1.6339,1.6335,1.6337,245199999.0
2007-05-24 10:31:00,1.6337,1.6339,1.6336,1.6336,91999999.0
2007-05-24 10:32:00,1.6337,1.6339,1.6335,1.6339,94500000.0
2007-05-24 10:33:00,1.6339,1.6343,1.6338,1.6343,66000000.0
2007-05-24 10:34:00,1.6343,1.6344,1.634,1.634,58100000.0
2007-05-24 10:35:00,1.634,1.634,1.6336,1.6338,224200000.0
2007-05-24 10:36:00,1.6338,1.6339,1.6337,1.6338,75800001.0
2007-05-24 10:37:00,1.6338,1.6339,1.6338,1.6339,36100000.0
2007-05-24 10:38:00,1.6339,1.6345,1.6337,1.6345,169800000.0
2007-05-24 10:39:00,1.6345,1.6346,1.6343,1.6345,227100001.0
2007-05-24 10:40:00,1.6344,1.6346,1.6343,1.6344,76299999.0
2007-05-24 10:41:00,1.6345,1.6345,1.6345,1.6345,66000001.0
2007-05-24 10:42:00,1.6344,1.6344,1.6343,1.6344,54000001.0
2007-05-24 10:43:00,1.6344,1.6344,1.6341,1.6344,79899998.0
2007-05-24 10:44:00,1.6344,1.6345,1.6341,1.6341,34400000.0
2007-05-24 10:45:00,1.6341,1.6341,1.634,1.6341,19200000.0
2007-05-24 10:46:00,1.634,1.6341,1.6339,1.634,106700000.0
2007-05-24 10:47:00,1.6341,1.6341,1.634,1.634,36700000.0
2007-05-24 10:48:00,1.634,1.634,1.6338,1.6339,148200000.0
2007-05-24 10:49:00,1.634,1.634,1.6337,1.6339,153300002.0
2007-05-24 10:50:00,1.6339,1.6339,1.6337,1.6339,189800001.0
2007-05-24 10:51:00,1.6339,1.634,1.6338,1.6339,98500001.0
2007-05-24 10:52:00,1.634,1.634,1.6338,1.6338,63600000.0
2007-05-24 10:53:00,1.6339,1.6339,1.6339,1.6339,2400000.0
2007-05-24 10:54:00,1.634,1.634,1.6336,1.6336,65800000.0
2007-05-24 10:55:00,1.6336,1.6336,1.6335,1.6336,47900000.0
2007-05-24 10:56:00,1.6336,1.6339,1.6334,1.6337,218700002.0
2007-05-24 10:57:00,1.6337,1.6338,1.6335,1.6336,79500001.0
2007-05-24 10:58:00,1.6337,1.6339,1.6337,1.6338,93500001.0
2007-05-24 10:59:00,1.6337,1.6338,1.6337,1.6338,105499999.0
2007-05-24 11:00:00,1.6339,1.6341,1.6338,1.6339,112900000.0
2007-05-24 11:01:00,1.6339,1.634,1.6337,1.6337,131800000.0
2007-05-24 11:02:00,1.6337,1.6338,1.6336,1.6336,77900000.0
2007-05-24 11:03:00,1.6337,1.6337,1.6336,1.6336,31900000.0
2007-05-24 11:04:00,1.6335,1.6336,1.6334,1.6334,71500000.0
2007-05-24 11:05:00,1.6334,1.6336,1.6333,1.6333,123400000.0
2007-05-24 11:06:00,1.6333,1.6333,1.6328,1.633,162700000.0
2007-05-24 11:07:00,1.6331,1.6331,1.6329,1.6331,132400003.0
2007-05-24 11:08:00,1.6331,1.6331,1.6322,1.6325,453500004.0
2007-05-24 11:09:00,1.6325,1.6329,1.6324,1.6324,372500000.0
2007-05-24 11:10:00,1.6324,1.6329,1.6322,1.6329,152900001.0
2007-05-24 11:11:00,1.6329,1.633,1.6326,1.6328,153900001.0
2007-05-24 11:12:00,1.6328,1.6328,1.6325,1.6325,206000004.0
2007-05-24 11:13:00,1.6327,1.6328,1.6323,1.6324,193200000.0
2007-05-24 11:14:00,1.6323,1.6323,1.6319,1.6321,146200000.0
2007-05-24 11:15:00,1.6321,1.6322,1.632,1.6322,47400000.0
2007-05-24 11:16:00,1.6321,1.6324,1.632,1.6324,127800000.0
2007-05-24 11:17:00,1.6324,1.6325,1.6323,1.6324,179400000.0
2007-05-24 11:18:00,1.6324,1.6326,1.6321,1.6324,153900000.0
2007-05-24 11:19:00,1.6324,1.6325,1.6316,1.6317,188399998.0
2007-05-24 11:20:00,1.6317,1.6317,1.6315,1.6316,41600000.0
2007-05-24 11:21:00,1.6316,1.6316,1.6314,1.6314,103700000.0
2007-05-24 11:22:00,1.6315,1.6317,1.6315,1.6317,98100000.0
2007-05-24 11:23:00,1.6318,1.632,1.6318,1.6318,175600000.0
2007-05-24 11:24:00,1.6319,1.6321,1.6318,1.6321,129099999.0
2007-05-24 11:25:00,1.6321,1.6323,1.6318,1.6323,183300001.0
2007-05-24 11:26:00,1.6322,1.6323,1.6319,1.632,111799999.0
2007-05-24 11:27:00,1.632,1.6325,1.632,1.6323,170800000.0
2007-05-24 11:28:00,1.6323,1.6325,1.6323,1.6325,59300000.0
2007-05-24 11:29:00,1.6325,1.6325,1.6319,1.6321,297300001.0
2007-05-24 11:30:00,1.6321,1.6321,1.6319,1.6319,35200000.0
2007-05-24 11:31:00,1.6318,1.632,1.6316,1.6317,189200000.0
2007-05-24 11:32:00,1.6317,1.632,1.6317,1.632,163800000.0
2007-05-24 11:33:00,1.6319,1.6322,1.6318,1.6319,143800000.0
2007-05-24 11:34:00,1.6318,1.632,1.6317,1.6317,110700000.0
2007-05-24 11:35:00,1.6317,1.6318,1.6315,1.6317,130800000.0
2007-05-24 11:36:00,1.6318,1.6318,1.6316,1.6317,149600000.0
2007-05-24 11:37:00,1.6316,1.632,1.6316,1.6319,122800000.0
2007-05-24 11:38:00,1.6321,1.6323,1.6319,1.6323,270999999.0
2007-05-24 11:39:00,1.6323,1.6327,1.6321,1.6326,209500000.0
2007-05-24 11:40:00,1.6327,1.633,1.6325,1.633,249400000.0
2007-05-24 11:41:00,1.633,1.6334,1.6328,1.6334,287900000.0
2007-05-24 11:42:00,1.6334,1.634,1.6333,1.6335,394800001.0
2007-05-24 11:43:00,1.6336,1.6339,1.6335,1.6336,220500000.0
2007-05-24 11:44:00,1.6337,1.6338,1.6333,1.6336,215300000.0
2007-05-24 11:45:00,1.6336,1.6341,1.6335,1.634,202500002.0
2007-05-24 11:46:00,1.634,1.6341,1.6338,1.6341,196199999.0
2007-05-24 11:47:00,1.634,1.634,1.6339,1.6339,21500000.0
2007-05-24 11:48:00,1.6339,1.634,1.6337,1.6339,127700001.0
2007-05-24 11:49:00,1.634,1.6341,1.6338,1.6338,143700000.0
2007-05-24 11:50:00,1.6338,1.6341,1.6338,1.6339,232600000.0
2007-05-24 11:51:00,1.6338,1.6338,1.6335,1.6335,141400000.0
2007-05-24 11:52:00,1.6334,1.6338,1.6334,1.6336,112600000.0
2007-05-24 11:53:00,1.6336,1.6339,1.6336,1.6338,186300001.0
2007-05-24 11:54:00,1.6338,1.6338,1.6335,1.6335,37400000.0
2007-05-24 11:55:00,1.6336,1.6337,1.6335,1.6335,114000003.0
2007-05-24 11:56:00,1.6337,1.6337,1.6336,1.6336,35800000.0
2007-05-24 11:57:00,1.6336,1.6336,1.6335,1.6335,16700000.0
2007-05-24 11:58:00,1.6336,1.6336,1.6333,1.6334,90700000.0
2007-05-24 11:59:00,1.6337,1.6339,1.6332,1.6337,181200000.0
2007-05-24 12:00:00,1.6337,1.6339,1.6335,1.6338,381800000.0
2007-05-24 12:01:00,1.6337,1.6341,1.6337,1.6338,156100000.0
2007-05-24 12:02:00,1.6338,1.634,1.6338,1.634,46300000.0
2007-05-24 12:03:00,1.634,1.6341,1.6337,1.6337,108900000.0
2007-05-24 12:04:00,1.6337,1.6339,1.6337,1.6339,36000000.0
2007-05-24 12:05:00,1.6338,1.6339,1.6338,1.6338,7200000.0
2007-05-24 12:06:00,1.634,1.6341,1.6338,1.634,115800000.0
2007-05-24 12:07:00,1.634,1.6342,1.6338,1.6341,123200000.0
2007-05-24 12:08:00,1.6341,1.6341,1.6339,1.634,53200000.0
2007-05-24 12:09:00,1.634,1.634,1.6339,1.6339,64599999.0
2007-05-24 12:10:00,1.6339,1.6342,1.6339,1.634,82300000.0
2007-05-24 12:11:00,1.634,1.6346,1.634,1.6343,186600000.0
2007-05-24 12:12:00,1.6343,1.6345,1.6337,1.6337,345500000.0
2007-05-24 12:13:00,1.6337,1.6341,1.6333,1.6341,191200000.0
2007-05-24 12:14:00,1.6341,1.6343,1.634,1.6341,96100000.0
2007-05-24 12:15:00,1.6343,1.6343,1.6341,1.6341,80400000.0
2007-05-24 12:16:00,1.6342,1.6343,1.6342,1.6342,9600000.0
2007-05-24 12:17:00,1.6341,1.6342,1.6341,1.6342,14300000.0
2007-05-24 12:18:00,1.6343,1.6344,1.6343,1.6343,127400000.0
2007-05-24 12:19:00,1.6344,1.6349,1.6344,1.6347,133100000.0
2007-05-24 12:20:00,1.6347,1.6347,1.6346,1.6347,37900000.0
2007-05-24 12:21:00,1.6348,1.6349,1.6343,1.6346,146300002.0
2007-05-24 12:22:00,1.6346,1.6347,1.6344,1.6345,108000000.0
2007-05-24 12:23:00,1.6345,1.6346,1.6345,1.6345,66200000.0
2007-05-24 12:24:00,1.6344,1.6344,1.6341,1.6341,58000000.0
2007-05-24 12:25:00,1.6343,1.6345,1.6341,1.6345,60500000.0
2007-05-24 12:26:00,1.6344,1.6344,1.6342,1.6343,66400000.0
2007-05-24 12:27:00,1.6342,1.6345,1.6341,1.6343,111400002.0
2007-05-24 12:28:00,1.6342,1.6344,1.6342,1.6342,47900001.0
2007-05-24 12:29:00,1.6341,1.6345,1.6341,1.6345,98100000.0
2007-05-24 12:30:00,1.6344,1.6345,1.6344,1.6344,109999999.0
2007-05-24 12:31:00,1.6344,1.6345,1.6344,1.6344,53900000.0
2007-05-24 12:32:00,1.6344,1.6345,1.6343,1.6344,61000000.0
2007-05-24 12:33:00,1.6344,1.6345,1.6343,1.6345,40699999.0
2007-05-24 12:34:00,1.6344,1.6344,1.6344,1.6344,6400000.0
2007-05-24 12:35:00,1.6344,1.6344,1.6342,1.6344,67900000.0
2007-05-24 12:36:00,1.6345,1.6345,1.6343,1.6343,35099999.0
2007-05-24 12:37:00,1.6344,1.6344,1.6342,1.6343,76799999.0
2007-05-24 12:38:00,1.6343,1.6343,1.6342,1.6342,36000000.0
2007-05-24 12:39:00,1.6342,1.6343,1.6341,1.6341,31000000.0
2007-05-24 12:40:00,1.6341,1.6342,1.6341,1.6342,23600000.0
2007-05-24 12:42:00,1.6344,1.6345,1.6342,1.6345,90999998.0
2007-05-24 12:43:00,1.6345,1.6345,1.6344,1.6344,99500000.0
2007-05-24 12:44:00,1.6345,1.6348,1.6345,1.6347,85400000.0
2007-05-24 12:45:00,1.6346,1.6348,1.6346,1.6348,61400000.0
2007-05-24 12:46:00,1.6348,1.6348,1.6346,1.6347,74000000.0
2007-05-24 12:47:00,1.6347,1.6347,1.6345,1.6346,89900000.0
2007-05-24 12:48:00,1.6347,1.635,1.6345,1.6347,103300000.0
2007-05-24 12:49:00,1.6348,1.6351,1.6347,1.6347,188400001.0
2007-05-24 12:50:00,1.6346,1.6347,1.6345,1.6346,72000000.0
2007-05-24 12:51:00,1.6347,1.635,1.6347,1.635,37100000.0
2007-05-24 12:52:00,1.635,1.6352,1.635,1.6351,73000000.0
2007-05-24 12:53:00,1.635,1.635,1.635,1.635,3200000.0
2007-05-24 12:54:00,1.635,1.6351,1.6348,1.635,73800000.0
2007-05-24 12:55:00,1.6351,1.6351,1.635,1.635,37600000.0
2007-05-24 12:56:00,1.635,1.6352,1.6349,1.6351,148400000.0
2007-05-24 12:57:00,1.6351,1.6352,1.635,1.6352,68000000.0
2007-05-24 12:58:00,1.6351,1.6351,1.6348,1.6351,122300000.0
2007-05-24 12:59:00,1.6352,1.6353,1.635,1.6351,174200001.0
2007-05-24 13:00:00,1.6351,1.6352,1.635,1.6352,116200000.0
2007-05-24 13:01:00,1.6352,1.6352,1.635,1.6351,53200000.0
2007-05-24 13:02:00,1.6351,1.6351,1.635,1.635,19200000.0
2007-05-24 13:03:00,1.6349,1.635,1.6348,1.635,79300000.0
2007-05-24 13:05:00,1.635,1.6351,1.6349,1.6351,61899999.0
2007-05-24 13:06:00,1.6351,1.6351,1.635,1.635,5600000.0
2007-05-24 13:07:00,1.635,1.6352,1.635,1.6351,49600000.0
2007-05-24 13:08:00,1.6352,1.6352,1.635,1.6351,64000000.0
2007-05-24 13:09:00,1.6351,1.6352,1.635,1.635,45100000.0
2007-05-24 13:10:00,1.6351,1.6351,1.635,1.635,16800000.0
2007-05-24 13:11:00,1.635,1.6351,1.6348,1.635,71700001.0
2007-05-24 13:12:00,1.635,1.6352,1.635,1.6351,65400001.0
2007-05-24 13:13:00,1.6351,1.6353,1.6351,1.6353,92499998.0
2007-05-24 13:14:00,1.6353,1.6354,1.6349,1.6353,208400000.0
2007-05-24 13:15:00,1.6353,1.6355,1.6351,1.6353,223600001.0
2007-05-24 13:16:00,1.6352,1.6355,1.6352,1.6353,48100000.0
2007-05-24 13:17:00,1.6353,1.6354,1.6353,1.6354,39000000.0
2007-05-24 13:18:00,1.6354,1.6354,1.6352,1.6353,133500001.0
2007-05-24 13:19:00,1.6352,1.6353,1.6351,1.6351,33500000.0
2007-05-24 13:20:00,1.6351,1.6354,1.635,1.6354,164300000.0
2007-05-24 13:21:00,1.6354,1.6355,1.6353,1.6353,58500000.0
2007-05-24 13:22:00,1.6353,1.6353,1.6351,1.6351,73099999.0
2007-05-24 13:23:00,1.6351,1.6354,1.6351,1.6353,76000000.0
2007-05-24 13:24:00,1.6353,1.6354,1.6353,1.6354,50900000.0
2007-05-24 13:25:00,1.6353,1.6353,1.635,1.635,155599999.0
2007-05-24 13:26:00,1.6351,1.6351,1.6349,1.6349,92100000.0
2007-05-24 13:27:00,1.6351,1.6352,1.635,1.6352,176900000.0
2007-05-24 13:28:00,1.6351,1.6352,1.6351,1.6352,39700000.0
2007-05-24 13:29:00,1.6352,1.6353,1.6351,1.6352,36500000.0
2007-05-24 13:30:00,1.6352,1.6353,1.6351,1.6352,101400000.0
2007-05-24 13:31:00,1.6351,1.6353,1.6351,1.6352,98500002.0
2007-05-24 13:32:00,1.6353,1.6353,1.6351,1.6351,48000000.0
2007-05-24 13:33:00,1.6351,1.6351,1.6351,1.6351,700000.0
2007-05-24 13:34:00,1.6352,1.6353,1.6352,1.6352,12800000.0
2007-05-24 13:35:00,1.6352,1.6352,1.6347,1.6351,135600000.0
2007-05-24 13:36:00,1.6351,1.6352,1.6348,1.6348,273000000.0
2007-05-24 13:37:00,1.6349,1.6354,1.6348,1.6354,255800000.0
2007-05-24 13:38:00,1.6354,1.6356,1.6354,1.6355,78400000.0
2007-05-24 13:39:00,1.6356,1.6356,1.6353,1.6353,85299997.0
2007-05-24 13:40:00,1.6354,1.6355,1.6354,1.6354,25400000.0
2007-05-24 13:41:00,1.6355,1.6355,1.6355,1.6355,14800000.0
2007-05-24 13:42:00,1.6355,1.6355,1.6353,1.6353,42900000.0
2007-05-24 13:43:00,1.6354,1.6355,1.6354,1.6355,47500000.0
2007-05-24 13:44:00,1.6355,1.6359,1.6355,1.6359,156600000.0
2007-05-24 13:45:00,1.6358,1.6359,1.6357,1.6358,187700000.0
2007-05-24 13:46:00,1.6358,1.6358,1.6356,1.6356,109300000.0
2007-05-24 13:47:00,1.6358,1.6359,1.6357,1.6357,34500000.0
2007-05-24 13:48:00,1.6357,1.6357,1.6354,1.6355,94500001.0
2007-05-24 13:49:00,1.6356,1.6357,1.6356,1.6356,37500000.0
2007-05-24 13:50:00,1.6357,1.6357,1.6355,1.6355,35000000.0
2007-05-24 13:51:00,1.6354,1.6355,1.6354,1.6355,86100000.0
2007-05-24 13:52:00,1.6354,1.6356,1.6353,1.6353,92300000.0
2007-05-24 13:53:00,1.6355,1.6355,1.6353,1.6353,28200000.0
2007-05-24 13:54:00,1.6353,1.6353,1.6352,1.6352,23200000.0
2007-05-24 13:55:00,1.6353,1.6354,1.6353,1.6353,13800000.0
2007-05-24 13:56:00,1.6354,1.6354,1.6351,1.6353,61600001.0
2007-05-24 13:57:00,1.6352,1.6355,1.6351,1.6353,73000001.0
2007-05-24 13:58:00,1.6353,1.6354,1.6351,1.6354,70000000.0
2007-05-24 13:59:00,1.6354,1.6355,1.6352,1.6354,113200000.0
2007-05-24 14:00:00,1.6352,1.6356,1.6352,1.6354,109400000.0
2007-05-24 14:01:00,1.6355,1.6363,1.6355,1.6361,253199999.0
2007-05-24 14:02:00,1.6361,1.6362,1.6357,1.6357,63400000.0
2007-05-24 14:03:00,1.6357,1.6357,1.6354,1.6354,110700001.0
2007-05-24 14:04:00,1.6355,1.6355,1.6354,1.6355,27800000.0
2007-05-24 14:05:00,1.6355,1.6356,1.6354,1.6356,68000000.0
2007-05-24 14:06:00,1.6356,1.6356,1.6355,1.6355,85000000.0
2007-05-24 14:07:00,1.6355,1.6357,1.6353,1.6355,139400000.0
2007-05-24 14:08:00,1.6355,1.6358,1.6354,1.6358,101200000.0
2007-05-24 14:09:00,1.6358,1.6358,1.6355,1.6355,98200000.0
2007-05-24 14:10:00,1.6354,1.6358,1.6354,1.6357,78300000.0
2007-05-24 14:11:00,1.6357,1.6359,1.6355,1.6358,51000000.0
2007-05-24 14:12:00,1.6358,1.636,1.6358,1.6358,153600001.0
2007-05-24 14:13:00,1.6359,1.6359,1.6355,1.6355,60200000.0
2007-05-24 14:14:00,1.6355,1.6355,1.635,1.6351,271900001.0
2007-05-24 14:15:00,1.6351,1.6352,1.6347,1.6351,511399997.0
2007-05-24 14:16:00,1.6351,1.6352,1.6349,1.635,140500000.0
2007-05-24 14:17:00,1.635,1.6352,1.6349,1.6351,203500000.0
2007-05-24 14:18:00,1.6352,1.6353,1.6348,1.6351,311400006.0
2007-05-24 14:19:00,1.6351,1.6352,1.6349,1.6351,127200000.0
2007-05-24 14:20:00,1.6351,1.6356,1.6351,1.6356,80400000.0
2007-05-24 14:21:00,1.6356,1.6356,1.6355,1.6356,85000000.0
2007-05-24 14:22:00,1.6355,1.6356,1.6354,1.6354,89200000.0
2007-05-24 14:23:00,1.6354,1.6357,1.6352,1.6352,116200000.0
2007-05-24 14:24:00,1.6351,1.6355,1.6351,1.6355,157600000.0
2007-05-24 14:25:00,1.6355,1.6359,1.6355,1.6357,199200001.0
2007-05-24 14:26:00,1.6357,1.6358,1.6356,1.6356,85200000.0
2007-05-24 14:27:00,1.6356,1.6357,1.6353,1.6355,74500000.0
2007-05-24 14:28:00,1.6354,1.6357,1.6353,1.6353,280500000.0
2007-05-24 14:29:00,1.6354,1.6357,1.6352,1.6353,145500000.0
2007-05-24 14:30:00,1.6351,1.6359,1.6345,1.6355,123900000.0
2007-05-24 14:31:00,1.6355,1.6361,1.635,1.635,226800000.0
2007-05-24 14:32:00,1.6351,1.6356,1.6351,1.6354,248900001.0
2007-05-24 14:33:00,1.6354,1.6357,1.6353,1.6354,442900004.0
2007-05-24 14:34:00,1.6356,1.6356,1.6352,1.6352,246600002.0
2007-05-24 14:35:00,1.6354,1.6355,1.6351,1.6352,194199999.0
2007-05-24 14:36:00,1.6352,1.6355,1.6349,1.6354,264999999.0
2007-05-24 14:37:00,1.6354,1.6355,1.6348,1.6351,267799998.0
2007-05-24 14:38:00,1.6351,1.6358,1.6349,1.6357,453200001.0
2007-05-24 14:39:00,1.6357,1.636,1.6356,1.6358,404999999.0
2007-05-24 14:40:00,1.6357,1.6358,1.6355,1.6358,314000000.0
2007-05-24 14:41:00,1.6358,1.6359,1.6357,1.6358,272500001.0
2007-05-24 14:42:00,1.6359,1.6359,1.6356,1.6359,138899999.0
2007-05-24 14:43:00,1.636,1.6362,1.6359,1.6361,143000000.0
2007-05-24 14:44:00,1.6361,1.6363,1.6359,1.636,333200001.0
2007-05-24 14:45:00,1.636,1.636,1.6357,1.6358,133600001.0
2007-05-24 14:46:00,1.6358,1.6361,1.6357,1.636,196500001.0
2007-05-24 14:47:00,1.636,1.6362,1.6358,1.6362,308500000.0
2007-05-24 14:48:00,1.6362,1.6363,1.6358,1.6361,257999998.0
2007-05-24 14:49:00,1.6361,1.6366,1.6361,1.6362,362800000.0
2007-05-24 14:50:00,1.6362,1.6362,1.6359,1.6359,145500000.0
2007-05-24 14:51:00,1.636,1.6361,1.6359,1.6361,134200003.0
2007-05-24 14:52:00,1.6361,1.6362,1.6357,1.6358,103000000.0
2007-05-24 14:53:00,1.6358,1.6358,1.6357,1.6357,71300000.0
2007-05-24 14:54:00,1.6357,1.636,1.6357,1.6358,166900000.0
2007-05-24 14:55:00,1.6358,1.6359,1.6357,1.6358,181500000.0
2007-05-24 14:56:00,1.6358,1.636,1.6358,1.6359,188800000.0
2007-05-24 14:57:00,1.636,1.6362,1.6359,1.6362,251100000.0
2007-05-24 14:58:00,1.6362,1.6362,1.6357,1.6357,236400000.0
2007-05-24 14:59:00,1.6357,1.6358,1.6355,1.6356,58400000.0
2007-05-24 15:00:00,1.6356,1.6359,1.6356,1.6356,141300001.0
2007-05-24 15:01:00,1.6357,1.6357,1.6353,1.6355,171900001.0
2007-05-24 15:02:00,1.6355,1.6358,1.6354,1.6358,187300002.0
2007-05-24 15:03:00,1.6357,1.6358,1.6355,1.6356,46400000.0
2007-05-24 15:04:00,1.6356,1.6357,1.6352,1.6353,164700000.0
2007-05-24 15:05:00,1.6354,1.6356,1.6353,1.6355,80700000.0
2007-05-24 15:06:00,1.6355,1.6356,1.6353,1.6354,129500002.0
2007-05-24 15:07:00,1.6355,1.6356,1.6352,1.6352,58400000.0
2007-05-24 15:08:00,1.6352,1.6354,1.6352,1.6352,54400000.0
2007-05-24 15:09:00,1.6352,1.6352,1.6349,1.635,114500000.0
2007-05-24 15:10:00,1.6351,1.6355,1.6351,1.6355,226499999.0
2007-05-24 15:11:00,1.6354,1.6358,1.6354,1.6355,201400000.0
2007-05-24 15:12:00,1.6355,1.6358,1.6355,1.6356,124100000.0
2007-05-24 15:13:00,1.6357,1.6357,1.6355,1.6357,65900000.0
2007-05-24 15:14:00,1.6357,1.6358,1.6357,1.6358,71700000.0
2007-05-24 15:15:00,1.6357,1.6359,1.6355,1.6358,232900001.0
2007-05-24 15:16:00,1.6359,1.6362,1.6359,1.636,290100004.0
2007-05-24 15:17:00,1.636,1.636,1.6357,1.6358,84700000.0
2007-05-24 15:18:00,1.6359,1.6359,1.6357,1.6358,29700000.0
2007-05-24 15:19:00,1.6358,1.6361,1.6357,1.6358,142700000.0
2007-05-24 15:20:00,1.6358,1.6362,1.6358,1.6361,130000000.0
2007-05-24 15:21:00,1.6362,1.6364,1.636,1.6361,228300003.0
2007-05-24 15:22:00,1.6362,1.6364,1.6359,1.6364,185200000.0
2007-05-24 15:23:00,1.6361,1.6361,1.6358,1.6361,151500000.0
2007-05-24 15:24:00,1.636,1.636,1.6353,1.6354,177700001.0
2007-05-24 15:25:00,1.6354,1.6358,1.6353,1.6358,152500000.0
2007-05-24 15:26:00,1.6357,1.6362,1.6357,1.6361,125600000.0
2007-05-24 15:27:00,1.636,1.6364,1.6359,1.6364,262700000.0
2007-05-24 15:28:00,1.6364,1.6365,1.6361,1.6365,437300006.0
2007-05-24 15:29:00,1.6364,1.637,1.6364,1.6366,225000001.0
2007-05-24 15:30:00,1.6365,1.6366,1.6362,1.6363,150700001.0
2007-05-24 15:31:00,1.6363,1.6365,1.6362,1.6363,217700004.0
2007-05-24 15:32:00,1.6364,1.6364,1.6364,1.6364,26300001.0
2007-05-24 15:33:00,1.6365,1.6365,1.6361,1.6361,47900000.0
2007-05-24 15:34:00,1.636,1.6363,1.636,1.6363,192500002.0
2007-05-24 15:35:00,1.6363,1.6363,1.636,1.6361,154500000.0
2007-05-24 15:36:00,1.6362,1.6364,1.6361,1.6362,130000000.0
2007-05-24 15:37:00,1.6362,1.6364,1.6361,1.6364,138400000.0
2007-05-24 15:38:00,1.6363,1.6364,1.6361,1.6361,104700000.0
2007-05-24 15:39:00,1.6361,1.6361,1.6359,1.6359,130900000.0
2007-05-24 15:40:00,1.6359,1.6361,1.6359,1.636,93899998.0
2007-05-24 15:41:00,1.636,1.6365,1.636,1.6364,281100000.0
2007-05-24 15:42:00,1.6365,1.6366,1.6363,1.6365,165300000.0
2007-05-24 15:43:00,1.6364,1.6365,1.6363,1.6363,24000000.0
2007-05-24 15:44:00,1.6363,1.6363,1.6359,1.636,95699999.0
2007-05-24 15:45:00,1.6359,1.636,1.6358,1.6359,63000000.0
2007-05-24 15:46:00,1.6358,1.636,1.6355,1.6357,215200001.0
2007-05-24 15:47:00,1.6357,1.6357,1.6356,1.6356,12000000.0
2007-05-24 15:48:00,1.6356,1.6356,1.6355,1.6355,11900000.0
2007-05-24 15:49:00,1.6356,1.6357,1.6356,1.6356,30300000.0
2007-05-24 15:50:00,1.6356,1.6358,1.6356,1.6357,76800000.0
2007-05-24 15:51:00,1.6357,1.6357,1.6357,1.6357,29300000.0
2007-05-24 15:52:00,1.6357,1.636,1.6355,1.636,107300000.0
2007-05-24 15:53:00,1.6359,1.636,1.6357,1.6357,67200000.0
2007-05-24 15:54:00,1.6356,1.636,1.6356,1.636,105500000.0
2007-05-24 15:55:00,1.636,1.636,1.6358,1.6358,19900000.0
2007-05-24 15:56:00,1.6358,1.6359,1.6357,1.6358,73100000.0
2007-05-24 15:57:00,1.6358,1.6359,1.6357,1.6358,86300000.0
2007-05-24 15:58:00,1.6358,1.6358,1.6356,1.6358,119600000.0
2007-05-24 15:59:00,1.6357,1.6363,1.6355,1.6363,155300000.0
2007-05-24 16:00:00,1.6358,1.6358,1.6346,1.635,250800000.0
2007-05-24 16:01:00,1.635,1.6358,1.635,1.6357,328899998.0
2007-05-24 16:02:00,1.6357,1.6359,1.6356,1.6357,179700000.0
2007-05-24 16:03:00,1.6357,1.6358,1.6352,1.6358,352100000.0
2007-05-24 16:04:00,1.6358,1.6363,1.6355,1.6357,322300000.0
2007-05-24 16:05:00,1.6355,1.6359,1.6352,1.6358,245800000.0
2007-05-24 16:06:00,1.6357,1.6363,1.6355,1.6363,309100000.0
2007-05-24 16:07:00,1.6363,1.6363,1.6355,1.6357,617200000.0
2007-05-24 16:08:00,1.6357,1.636,1.6353,1.6356,501400004.0
2007-05-24 16:09:00,1.6355,1.6358,1.635,1.635,707200015.0
2007-05-24 16:10:00,1.6351,1.6354,1.635,1.6351,533199995.0
2007-05-24 16:11:00,1.635,1.6355,1.6349,1.6353,361899999.0
2007-05-24 16:12:00,1.6353,1.6354,1.635,1.6353,239900001.0
2007-05-24 16:13:00,1.6354,1.6355,1.6348,1.6353,505600003.0
2007-05-24 16:14:00,1.6353,1.6357,1.635,1.6351,275200000.0
2007-05-24 16:15:00,1.6351,1.6354,1.635,1.6353,189200000.0
2007-05-24 16:16:00,1.6353,1.6357,1.6352,1.6352,305300001.0
2007-05-24 16:17:00,1.6355,1.6356,1.6352,1.6353,176100000.0
2007-05-24 16:18:00,1.6353,1.6355,1.6352,1.6352,230700000.0
2007-05-24 16:19:00,1.6354,1.6356,1.6351,1.6355,169300000.0
2007-05-24 16:20:00,1.6354,1.6354,1.6347,1.6349,280300000.0
2007-05-24 16:21:00,1.635,1.6354,1.6349,1.6353,239800000.0
2007-05-24 16:22:00,1.6354,1.6354,1.6349,1.6349,212300000.0
2007-05-24 16:23:00,1.6349,1.6357,1.6348,1.6357,281599999.0
2007-05-24 16:24:00,1.6357,1.6358,1.6355,1.6356,316900000.0
2007-05-24 16:25:00,1.6356,1.636,1.6355,1.636,274100000.0
2007-05-24 16:26:00,1.636,1.636,1.6356,1.6356,235300000.0
2007-05-24 16:27:00,1.6356,1.6358,1.6356,1.6356,164600000.0
2007-05-24 16:28:00,1.6357,1.6358,1.6356,1.6356,114300000.0
2007-05-24 16:29:00,1.6357,1.6358,1.6355,1.6358,174500000.0
2007-05-24 16:30:00,1.6357,1.6357,1.6351,1.6353,221300000.0
2007-05-24 16:31:00,1.6352,1.6353,1.6351,1.6352,194500000.0
2007-05-24 16:32:00,1.6352,1.6352,1.635,1.6352,253700000.0
2007-05-24 16:33:00,1.6352,1.6356,1.6351,1.6354,168199998.0
2007-05-24 16:34:00,1.6354,1.6357,1.6351,1.6356,307600000.0
2007-05-24 16:35:00,1.6356,1.6358,1.6354,1.6358,350399999.0
2007-05-24 16:36:00,1.6357,1.6361,1.6356,1.636,267500000.0
2007-05-24 16:37:00,1.636,1.6366,1.6359,1.6364,344200000.0
2007-05-24 16:38:00,1.6363,1.6366,1.6362,1.6366,406200001.0
2007-05-24 16:39:00,1.6367,1.6369,1.6364,1.6369,263099997.0
2007-05-24 16:40:00,1.6369,1.6371,1.6366,1.6369,334300000.0
2007-05-24 16:41:00,1.6368,1.6373,1.6368,1.6371,197200001.0
2007-05-24 16:42:00,1.637,1.6371,1.6366,1.6368,148000000.0
2007-05-24 16:43:00,1.6368,1.6368,1.6366,1.6367,178300000.0
2007-05-24 16:44:00,1.6367,1.637,1.6366,1.6368,223100000.0
2007-05-24 16:45:00,1.6366,1.6369,1.6364,1.6365,376399998.0
2007-05-24 16:46:00,1.6365,1.6367,1.6364,1.6367,255800001.0
2007-05-24 16:47:00,1.6366,1.6369,1.6366,1.6367,183700003.0
2007-05-24 16:48:00,1.6367,1.6368,1.6366,1.6366,215800000.0
2007-05-24 16:49:00,1.6366,1.6366,1.6363,1.6365,336800000.0
2007-05-24 16:50:00,1.6364,1.6369,1.6363,1.6363,264400000.0
2007-05-24 16:51:00,1.6364,1.6364,1.6359,1.6363,148300001.0
2007-05-24 16:52:00,1.6362,1.6365,1.6362,1.6364,147200000.0
2007-05-24 16:53:00,1.6364,1.6366,1.6362,1.6362,126100000.0
2007-05-24 16:54:00,1.6363,1.6363,1.636,1.6363,167999999.0
2007-05-24 16:55:00,1.6362,1.6364,1.6361,1.6363,137900000.0
2007-05-24 16:56:00,1.6363,1.6365,1.6357,1.6358,193600001.0
2007-05-24 16:57:00,1.6359,1.6362,1.6358,1.636,219500000.0
2007-05-24 16:58:00,1.6359,1.6364,1.6359,1.636,282299998.0
2007-05-24 16:59:00,1.6361,1.6364,1.6354,1.6354,202000001.0
2007-05-24 17:00:00,1.6354,1.6359,1.6354,1.6358,190699998.0
2007-05-24 17:01:00,1.6358,1.6359,1.6354,1.6358,303000002.0
2007-05-24 17:02:00,1.6358,1.6359,1.6356,1.6357,158300000.0
2007-05-24 17:03:00,1.6358,1.6358,1.6355,1.6356,185400000.0
2007-05-24 17:04:00,1.6355,1.6357,1.6354,1.6356,249400005.0
2007-05-24 17:05:00,1.6356,1.6357,1.6355,1.6355,85200000.0
2007-05-24 17:06:00,1.6355,1.6355,1.6351,1.6351,129500000.0
2007-05-24 17:07:00,1.6351,1.6357,1.6351,1.6357,203200000.0
2007-05-24 17:08:00,1.6357,1.6357,1.6355,1.6356,63200000.0
2007-05-24 17:09:00,1.6356,1.6356,1.6355,1.6356,158800000.0
2007-05-24 17:10:00,1.6357,1.6358,1.6352,1.6355,308100000.0
2007-05-24 17:11:00,1.6355,1.6356,1.6352,1.6352,205700000.0
2007-05-24 17:12:00,1.6352,1.6356,1.6352,1.6353,155300001.0
2007-05-24 17:13:00,1.6353,1.6353,1.6349,1.6349,126000000.0
2007-05-24 17:14:00,1.635,1.6351,1.6347,1.6351,234200000.0
2007-05-24 17:15:00,1.6351,1.6352,1.635,1.635,244299999.0
2007-05-24 17:16:00,1.635,1.6351,1.6348,1.6351,204100000.0
2007-05-24 17:17:00,1.6351,1.6352,1.6349,1.6349,120999999.0
2007-05-24 17:18:00,1.6349,1.6351,1.6349,1.6351,52300000.0
2007-05-24 17:19:00,1.6354,1.6357,1.635,1.6353,172200000.0
2007-05-24 17:20:00,1.6354,1.6355,1.6352,1.6353,114800000.0
2007-05-24 17:21:00,1.6353,1.6356,1.6353,1.6356,72100000.0
2007-05-24 17:22:00,1.6356,1.6358,1.6353,1.6354,243600000.0
2007-05-24 17:23:00,1.6352,1.6355,1.6352,1.6353,136200000.0
2007-05-24 17:24:00,1.6355,1.6359,1.6354,1.6359,226200000.0
2007-05-24 17:25:00,1.6359,1.6359,1.6356,1.6357,238300000.0
2007-05-24 17:26:00,1.6357,1.6357,1.6354,1.6356,244700000.0
2007-05-24 17:27:00,1.6356,1.6358,1.6353,1.6357,281100000.0
2007-05-24 17:28:00,1.6357,1.6361,1.6356,1.636,280100004.0
2007-05-24 17:29:00,1.636,1.6363,1.6357,1.6363,389700003.0
2007-05-24 17:30:00,1.6364,1.6364,1.6361,1.6362,91100000.0
2007-05-24 17:31:00,1.6362,1.6363,1.636,1.6361,208600000.0
2007-05-24 17:32:00,1.6361,1.6363,1.636,1.6363,162500000.0
2007-05-24 17:33:00,1.6361,1.6363,1.6359,1.6363,113500000.0
2007-05-24 17:34:00,1.6363,1.6363,1.6358,1.6358,118500000.0
2007-05-24 17:35:00,1.6359,1.6361,1.6357,1.6357,93400000.0
2007-05-24 17:36:00,1.6357,1.636,1.6357,1.6358,56000000.0
2007-05-24 17:37:00,1.6358,1.6359,1.6354,1.6354,62500000.0
2007-05-24 17:38:00,1.6354,1.6355,1.6353,1.6354,104600000.0
2007-05-24 17:39:00,1.6354,1.6355,1.6353,1.6355,64600000.0
2007-05-24 17:40:00,1.6355,1.6356,1.6354,1.6355,52700000.0
2007-05-24 17:41:00,1.6356,1.6361,1.6356,1.636,119900000.0
2007-05-24 17:42:00,1.6361,1.6362,1.6358,1.636,141300000.0
2007-05-24 17:43:00,1.636,1.636,1.6357,1.6357,63500000.0
2007-05-24 17:44:00,1.6357,1.6363,1.6356,1.636,157800000.0
2007-05-24 17:45:00,1.6361,1.6361,1.6356,1.6357,134300000.0
2007-05-24 17:46:00,1.6357,1.6358,1.6356,1.6358,82100000.0
2007-05-24 17:47:00,1.6357,1.6358,1.6354,1.6357,94000000.0
2007-05-24 17:48:00,1.6358,1.636,1.6356,1.636,117800000.0
2007-05-24 17:49:00,1.6359,1.6361,1.6359,1.636,42400000.0
2007-05-24 17:50:00,1.6361,1.6362,1.636,1.6362,96500000.0
2007-05-24 17:51:00,1.6362,1.6362,1.6359,1.636,74800000.0
2007-05-24 17:52:00,1.636,1.6361,1.6354,1.6354,185000000.0
2007-05-24 17:53:00,1.6355,1.6357,1.6352,1.6352,127700000.0
2007-05-24 17:54:00,1.6353,1.6354,1.6351,1.6352,72400000.0
2007-05-24 17:55:00,1.6352,1.6358,1.6352,1.6358,47300000.0
2007-05-24 17:56:00,1.6359,1.6359,1.6357,1.6359,32600000.0
2007-05-24 17:57:00,1.6359,1.6362,1.6357,1.6361,129000000.0
2007-05-24 17:58:00,1.6361,1.6363,1.6361,1.6363,155200000.0
2007-05-24 17:59:00,1.6363,1.6363,1.6361,1.6362,56600000.0
2007-05-24 18:00:00,1.6361,1.6363,1.6361,1.6363,28800000.0
2007-05-24 18:01:00,1.6362,1.6364,1.6362,1.6364,85800000.0
2007-05-24 18:02:00,1.6365,1.6365,1.636,1.636,143500000.0
2007-05-24 18:03:00,1.6361,1.6362,1.6359,1.6361,104100000.0
2007-05-24 18:04:00,1.6361,1.6364,1.6361,1.6363,82000000.0
2007-05-24 18:05:00,1.6363,1.6364,1.6359,1.6361,358200000.0
2007-05-24 18:06:00,1.6361,1.6363,1.6355,1.6357,195800000.0
2007-05-24 18:07:00,1.6357,1.6357,1.6352,1.6352,141000000.0
2007-05-24 18:08:00,1.6352,1.6357,1.6351,1.6357,385000000.0
2007-05-24 18:09:00,1.6356,1.6359,1.6355,1.6355,350100000.0
2007-05-24 18:10:00,1.6357,1.6357,1.6353,1.6355,255600000.0
2007-05-24 18:11:00,1.6355,1.6358,1.6352,1.6356,198300000.0
2007-05-24 18:12:00,1.6357,1.6359,1.6355,1.6357,205400000.0
2007-05-24 18:13:00,1.6357,1.636,1.6357,1.6358,198600000.0
2007-05-24 18:14:00,1.6359,1.636,1.6358,1.6359,61500000.0
2007-05-24 18:15:00,1.6358,1.6361,1.6358,1.6359,62200000.0
2007-05-24 18:16:00,1.6358,1.6359,1.6357,1.6359,97400000.0
2007-05-24 18:17:00,1.6359,1.636,1.6358,1.6358,50500000.0
2007-05-24 18:18:00,1.6359,1.6361,1.6359,1.636,27200000.0
2007-05-24 18:19:00,1.636,1.6363,1.636,1.6363,192800000.0
2007-05-24 18:20:00,1.6363,1.6363,1.6359,1.6359,220400000.0
2007-05-24 18:21:00,1.6359,1.6361,1.6358,1.6361,204700000.0
2007-05-24 18:22:00,1.6361,1.6363,1.6361,1.6363,110100000.0
2007-05-24 18:23:00,1.6363,1.6363,1.6362,1.6362,103800000.0
2007-05-24 18:24:00,1.6362,1.6363,1.636,1.6363,94300000.0
2007-05-24 18:25:00,1.6363,1.6367,1.6362,1.6366,201000000.0
2007-05-24 18:26:00,1.6366,1.6375,1.6366,1.6371,260600000.0
2007-05-24 18:27:00,1.6371,1.6373,1.637,1.6373,65100000.0
2007-05-24 18:28:00,1.6372,1.6373,1.6369,1.6369,89700000.0
2007-05-24 18:29:00,1.6368,1.6369,1.6368,1.6369,24700000.0
2007-05-24 18:30:00,1.637,1.637,1.6366,1.6367,93900000.0
2007-05-24 18:31:00,1.6366,1.637,1.6365,1.637,205000001.0
2007-05-24 18:32:00,1.6369,1.6369,1.6367,1.6369,93100000.0
2007-05-24 18:33:00,1.6369,1.6369,1.6367,1.6368,145700000.0
2007-05-24 18:34:00,1.6368,1.6368,1.6367,1.6367,190200000.0
2007-05-24 18:35:00,1.6367,1.6371,1.6367,1.637,190300000.0
2007-05-24 18:36:00,1.637,1.6371,1.6369,1.637,230400000.0
2007-05-24 18:37:00,1.637,1.6371,1.6368,1.6371,294000000.0
2007-05-24 18:38:00,1.6371,1.6374,1.6368,1.6368,269000000.0
2007-05-24 18:39:00,1.6369,1.6373,1.6369,1.6371,36400000.0
2007-05-24 18:40:00,1.6371,1.6373,1.6369,1.6371,20600000.0
2007-05-24 18:41:00,1.6371,1.6371,1.6367,1.6368,225100000.0
2007-05-24 18:42:00,1.6368,1.6369,1.6368,1.6369,49800000.0
2007-05-24 18:43:00,1.6369,1.6369,1.6366,1.6367,79800000.0
2007-05-24 18:44:00,1.6368,1.6368,1.6368,1.6368,27000000.0
2007-05-24 18:45:00,1.6368,1.6369,1.6367,1.6368,161100000.0
2007-05-24 18:46:00,1.6368,1.637,1.6368,1.6368,68300000.0
2007-05-24 18:47:00,1.6368,1.6368,1.6368,1.6368,72700000.0
2007-05-24 18:48:00,1.6367,1.6367,1.6365,1.6365,152200000.0
2007-05-24 18:49:00,1.6364,1.6366,1.6364,1.6364,216500000.0
2007-05-24 18:50:00,1.6365,1.6365,1.6365,1.6365,16200000.0
2007-05-24 18:51:00,1.6366,1.6367,1.6366,1.6367,20700000.0
2007-05-24 18:54:00,1.6366,1.637,1.6366,1.637,82200000.0
2007-05-24 18:55:00,1.637,1.637,1.6368,1.637,142100000.0
2007-05-24 18:56:00,1.637,1.637,1.6367,1.6367,46300000.0
2007-05-24 18:57:00,1.6368,1.6369,1.6368,1.6368,119800000.0
2007-05-24 18:58:00,1.6368,1.6369,1.6368,1.6368,224500000.0
2007-05-24 18:59:00,1.6369,1.6371,1.6368,1.637,123000000.0
2007-05-24 19:00:00,1.637,1.6372,1.637,1.6372,48200000.0
2007-05-24 19:01:00,1.6371,1.6373,1.637,1.6372,26100000.0
2007-05-24 19:02:00,1.6372,1.6373,1.637,1.637,70000000.0
2007-05-24 19:03:00,1.6371,1.6372,1.637,1.637,83600000.0
2007-05-24 19:04:00,1.6371,1.6371,1.6369,1.6369,34399999.0
2007-05-24 19:05:00,1.6371,1.6371,1.6367,1.6367,119899999.0
2007-05-24 19:06:00,1.6367,1.6367,1.6367,1.6367,7500000.0
2007-05-24 19:07:00,1.6367,1.6367,1.6363,1.6364,183400000.0
2007-05-24 19:08:00,1.6363,1.6365,1.6363,1.6364,73600000.0
2007-05-24 19:09:00,1.6365,1.6371,1.6365,1.6371,213200000.0
2007-05-24 19:10:00,1.6372,1.6373,1.6371,1.6373,101700000.0
2007-05-24 19:11:00,1.6373,1.6373,1.6371,1.6371,76700000.0
2007-05-24 19:12:00,1.6369,1.6371,1.6369,1.637,57600000.0
2007-05-24 19:13:00,1.6369,1.637,1.6369,1.6369,99000000.0
2007-05-24 19:14:00,1.6367,1.6368,1.6367,1.6368,27900000.0
2007-05-24 19:15:00,1.6367,1.6369,1.6367,1.6367,107200000.0
2007-05-24 19:16:00,1.6368,1.6368,1.6365,1.6368,154000000.0
2007-05-24 19:17:00,1.6369,1.6369,1.6366,1.6369,108500000.0
2007-05-24 19:18:00,1.6369,1.6369,1.6367,1.6368,92899998.0
2007-05-24 19:19:00,1.637,1.6371,1.6367,1.6367,33600000.0
2007-05-24 19:20:00,1.6371,1.6373,1.637,1.6371,137400000.0
2007-05-24 19:21:00,1.6371,1.6373,1.637,1.6371,189500000.0
2007-05-24 19:22:00,1.6371,1.6375,1.6371,1.6372,114900000.0
2007-05-24 19:23:00,1.6373,1.6375,1.6371,1.6373,91999999.0
2007-05-24 19:24:00,1.6374,1.6374,1.6372,1.6373,106700000.0
2007-05-24 19:25:00,1.6372,1.6374,1.6372,1.6372,45700000.0
2007-05-24 19:26:00,1.6371,1.6375,1.6371,1.6375,157599998.0
2007-05-24 19:27:00,1.6375,1.6375,1.6371,1.6371,126900000.0
2007-05-24 19:28:00,1.6374,1.6375,1.6373,1.6373,74000000.0
2007-05-24 19:29:00,1.6374,1.6374,1.6371,1.6373,61400000.0
2007-05-24 19:30:00,1.6371,1.6374,1.6371,1.6373,28600000.0
2007-05-24 19:31:00,1.6373,1.6373,1.6371,1.6371,13000000.0
2007-05-24 19:32:00,1.6371,1.6373,1.637,1.637,75600000.0
2007-05-24 19:33:00,1.6373,1.6373,1.637,1.637,89599999.0
2007-05-24 19:34:00,1.6372,1.6373,1.6371,1.6373,41100000.0
2007-05-24 19:35:00,1.6371,1.6374,1.6371,1.6374,79600000.0
2007-05-24 19:36:00,1.6372,1.6374,1.6372,1.6374,29100000.0
2007-05-24 19:37:00,1.6374,1.6374,1.6373,1.6373,24700000.0
2007-05-24 19:38:00,1.6374,1.6374,1.6372,1.6372,39700000.0
2007-05-24 19:39:00,1.6372,1.6377,1.6372,1.6377,78900000.0
2007-05-24 19:40:00,1.6377,1.6378,1.6373,1.6375,109400000.0
2007-05-24 19:41:00,1.6375,1.6375,1.6373,1.6375,56900000.0
2007-05-24 19:42:00,1.6375,1.6376,1.6371,1.6371,28400000.0
2007-05-24 19:43:00,1.6373,1.6375,1.6372,1.6373,47500000.0
2007-05-24 19:44:00,1.6375,1.6375,1.637,1.637,60500000.0
2007-05-24 19:45:00,1.6372,1.6373,1.6369,1.6373,128600000.0
2007-05-24 19:46:00,1.6371,1.6373,1.637,1.6371,91700000.0
2007-05-24 19:47:00,1.6372,1.6372,1.6372,1.6372,6500000.0
2007-05-24 19:48:00,1.6372,1.6372,1.6371,1.6371,39700000.0
2007-05-24 19:49:00,1.6372,1.6373,1.6371,1.6373,135600000.0
2007-05-24 19:50:00,1.6373,1.6373,1.6373,1.6373,13000000.0
2007-05-24 19:51:00,1.6374,1.6374,1.6372,1.6372,49100000.0
2007-05-24 19:52:00,1.6374,1.6376,1.6374,1.6375,105300000.0
2007-05-24 19:53:00,1.6376,1.6376,1.6373,1.6373,38100000.0
2007-05-24 19:54:00,1.6375,1.6375,1.6372,1.6374,55500000.0
2007-05-24 19:55:00,1.6372,1.6375,1.6372,1.6375,118100000.0
2007-05-24 19:56:00,1.6376,1.6377,1.6376,1.6377,19000000.0
2007-05-24 19:57:00,1.6377,1.6377,1.6375,1.6377,41100000.0
2007-05-24 19:58:00,1.6377,1.638,1.6376,1.638,113200000.0
2007-05-24 19:59:00,1.6379,1.6381,1.6376,1.6376,81800000.0
2007-05-24 20:00:00,1.6378,1.638,1.6374,1.6378,294400000.0
2007-05-24 20:01:00,1.6379,1.6379,1.6377,1.6379,45700000.0
2007-05-24 20:02:00,1.6378,1.6379,1.6374,1.6378,224300000.0
2007-05-24 20:03:00,1.6378,1.6379,1.6376,1.6377,102800000.0
2007-05-24 20:04:00,1.6377,1.6379,1.6377,1.6378,66500000.0
2007-05-24 20:05:00,1.638,1.6381,1.6378,1.6379,121900000.0
2007-05-24 20:06:00,1.6379,1.638,1.6378,1.6379,50400000.0
2007-05-24 20:07:00,1.6379,1.6381,1.6379,1.6379,62700000.0
2007-05-24 20:08:00,1.6379,1.6381,1.6379,1.638,35000000.0
2007-05-24 20:09:00,1.638,1.638,1.6378,1.6378,126100000.0
2007-05-24 20:10:00,1.6378,1.638,1.6376,1.6376,158900000.0
2007-05-24 20:11:00,1.6378,1.6378,1.6375,1.6377,154300000.0
2007-05-24 20:12:00,1.6377,1.6378,1.6374,1.6376,176000000.0
2007-05-24 20:13:00,1.6376,1.6376,1.6374,1.6376,55900000.0
2007-05-24 20:14:00,1.6374,1.6376,1.6374,1.6375,96700001.0
2007-05-24 20:15:00,1.6376,1.6379,1.6376,1.6378,109200000.0
2007-05-24 20:16:00,1.6378,1.6378,1.6376,1.6377,59000000.0
2007-05-24 20:17:00,1.6377,1.6377,1.6377,1.6377,15000000.0
2007-05-24 20:18:00,1.6377,1.6383,1.6377,1.6379,335700000.0
2007-05-24 20:19:00,1.6378,1.6383,1.6378,1.6383,144500000.0
2007-05-24 20:20:00,1.6381,1.6381,1.6379,1.6379,124100000.0
2007-05-24 20:21:00,1.638,1.638,1.6377,1.6378,68700000.0
2007-05-24 20:22:00,1.6378,1.6379,1.6377,1.6378,76200000.0
2007-05-24 20:23:00,1.6379,1.638,1.6379,1.6379,68200000.0
2007-05-24 20:24:00,1.6378,1.6379,1.6378,1.6379,46000000.0
2007-05-24 20:25:00,1.6379,1.6379,1.6377,1.6377,64900000.0
2007-05-24 20:26:00,1.6378,1.6378,1.6376,1.6376,115900000.0
2007-05-24 20:27:00,1.6376,1.6378,1.6375,1.6378,170700000.0
2007-05-24 20:28:00,1.6377,1.6378,1.6375,1.6378,178700000.0
2007-05-24 20:30:00,1.6377,1.6381,1.6377,1.6381,139800000.0
2007-05-24 20:31:00,1.6381,1.6384,1.6381,1.6382,189400000.0
2007-05-24 20:32:00,1.6384,1.6385,1.6382,1.6384,273900000.0
2007-05-24 20:33:00,1.6383,1.6386,1.6383,1.6384,84100000.0
2007-05-24 20:34:00,1.6384,1.6384,1.6378,1.6378,140800000.0
2007-05-24 20:35:00,1.6379,1.638,1.6376,1.6376,149100000.0
2007-05-24 20:36:00,1.6375,1.6378,1.6375,1.6376,158000000.0
2007-05-24 20:37:00,1.6376,1.6377,1.6376,1.6377,35600000.0
2007-05-24 20:38:00,1.6378,1.6382,1.6377,1.638,82300000.0
2007-05-24 20:39:00,1.638,1.6381,1.6378,1.638,236700000.0
2007-05-24 20:40:00,1.638,1.638,1.6376,1.6378,177800002.0
2007-05-24 20:41:00,1.6378,1.6379,1.6378,1.6379,27300000.0
2007-05-24 20:42:00,1.638,1.6381,1.638,1.638,133800000.0
2007-05-24 20:43:00,1.638,1.6382,1.638,1.6382,119000000.0
2007-05-24 20:44:00,1.6383,1.6386,1.638,1.6386,108700000.0
2007-05-24 20:45:00,1.6385,1.6391,1.6384,1.6391,361800000.0
2007-05-24 20:46:00,1.6391,1.6393,1.6388,1.6392,296700001.0
2007-05-24 20:47:00,1.6392,1.6396,1.6392,1.6394,196800000.0
2007-05-24 20:48:00,1.6395,1.6397,1.6391,1.6391,227700000.0
2007-05-24 20:49:00,1.6391,1.6393,1.6391,1.6393,39300000.0
2007-05-24 20:50:00,1.6393,1.6394,1.6391,1.6394,128100000.0
2007-05-24 20:51:00,1.6394,1.6394,1.6392,1.6394,283600000.0
2007-05-24 20:52:00,1.6394,1.6397,1.6394,1.6396,202400000.0
2007-05-24 20:53:00,1.6396,1.6397,1.6394,1.6396,72800000.0
2007-05-24 20:54:00,1.6396,1.6396,1.639,1.6391,430700000.0
2007-05-24 20:55:00,1.6391,1.6392,1.639,1.639,39200000.0
2007-05-24 20:56:00,1.639,1.639,1.6386,1.6386,82900000.0
2007-05-24 20:57:00,1.6386,1.6391,1.6386,1.6391,124800000.0
2007-05-24 20:58:00,1.6392,1.6394,1.6392,1.6394,64300000.0
2007-05-24 20:59:00,1.6394,1.6396,1.6392,1.6395,317900002.0
2007-05-24 21:00:00,1.6394,1.6396,1.6393,1.6395,177300001.0
2007-05-24 21:01:00,1.6394,1.6395,1.6393,1.6394,64800000.0
2007-05-24 21:02:00,1.6393,1.6394,1.6391,1.6393,236500000.0
2007-05-24 21:03:00,1.6393,1.6394,1.6392,1.6393,86700000.0
2007-05-24 21:04:00,1.6393,1.6393,1.6392,1.6392,26500000.0
2007-05-24 21:05:00,1.6392,1.6394,1.639,1.6393,84400000.0
2007-05-24 21:06:00,1.6393,1.6394,1.6392,1.6392,62300000.0
2007-05-24 21:07:00,1.6393,1.6393,1.6392,1.6393,83000000.0
2007-05-24 21:08:00,1.6391,1.6396,1.6391,1.6395,150700000.0
2007-05-24 21:09:00,1.6395,1.6395,1.6393,1.6393,54400000.0
2007-05-24 21:10:00,1.6393,1.6394,1.6391,1.6393,176800000.0
2007-05-24 21:11:00,1.6393,1.6393,1.639,1.6392,152000000.0
2007-05-24 21:12:00,1.6391,1.6391,1.6391,1.6391,37500000.0
2007-05-24 21:13:00,1.6392,1.6392,1.6391,1.6392,31000000.0
2007-05-24 21:14:00,1.6393,1.6393,1.6392,1.6392,28900000.0
2007-05-24 21:15:00,1.6394,1.6394,1.6394,1.6394,4000000.0
2007-05-24 21:16:00,1.6393,1.6393,1.6388,1.6391,128900000.0
2007-05-24 21:17:00,1.639,1.6393,1.639,1.6392,163900000.0
2007-05-24 21:18:00,1.6392,1.6392,1.6392,1.6392,5600000.0
2007-05-24 21:19:00,1.6392,1.6393,1.6391,1.6393,59200000.0
2007-05-24 21:20:00,1.6393,1.6393,1.6392,1.6393,27900000.0
2007-05-24 21:21:00,1.6393,1.6393,1.639,1.6391,48300000.0
2007-05-24 21:22:00,1.6391,1.6392,1.639,1.6392,50700000.0
2007-05-24 21:23:00,1.6392,1.6392,1.639,1.6391,28600000.0
2007-05-24 21:24:00,1.6392,1.6394,1.6392,1.6393,67600000.0
2007-05-24 21:25:00,1.6392,1.6392,1.639,1.6391,111000000.0
2007-05-24 21:26:00,1.6391,1.6393,1.6391,1.6392,67200000.0
2007-05-24 21:27:00,1.6393,1.6398,1.6392,1.6396,140100000.0
2007-05-24 21:28:00,1.6396,1.6397,1.6394,1.6394,73900000.0
2007-05-24 21:29:00,1.6394,1.6395,1.6394,1.6395,33800000.0
2007-05-24 21:30:00,1.6396,1.6402,1.6395,1.64,211100000.0
2007-05-24 21:31:00,1.64,1.6402,1.64,1.6401,143100000.0
2007-05-24 21:32:00,1.6401,1.6402,1.64,1.6401,51700000.0
2007-05-24 21:33:00,1.6401,1.6401,1.64,1.64,42700000.0
2007-05-24 21:34:00,1.64,1.6403,1.64,1.6403,129200000.0
2007-05-24 21:35:00,1.6403,1.6403,1.6398,1.64,159000000.0
2007-05-24 21:36:00,1.6401,1.6401,1.6396,1.6397,81500000.0
2007-05-24 21:37:00,1.6397,1.6399,1.6396,1.6398,92900000.0
2007-05-24 21:38:00,1.6398,1.6401,1.6396,1.64,161500000.0
2007-05-24 21:39:00,1.6402,1.6403,1.6401,1.6402,37600000.0
2007-05-24 21:40:00,1.6401,1.6401,1.6398,1.64,73300000.0
2007-05-24 21:41:00,1.64,1.6404,1.6399,1.6401,224200000.0
2007-05-24 21:42:00,1.6404,1.6404,1.6401,1.6401,25600000.0
2007-05-24 21:43:00,1.6402,1.6403,1.6401,1.6403,162100000.0
2007-05-24 21:44:00,1.6404,1.6406,1.6403,1.6404,172500000.0
2007-05-24 21:45:00,1.6403,1.6404,1.6401,1.6402,89500000.0
2007-05-24 21:46:00,1.6402,1.6404,1.6399,1.6401,252700000.0
2007-05-24 21:47:00,1.64,1.6401,1.6398,1.6398,188300000.0
2007-05-24 21:48:00,1.6399,1.6401,1.6399,1.6399,138400000.0
2007-05-24 21:49:00,1.6398,1.64,1.6397,1.6397,227200000.0
2007-05-24 21:50:00,1.6398,1.64,1.6398,1.6399,168100000.0
2007-05-24 21:51:00,1.6399,1.6401,1.6399,1.6401,84200000.0
2007-05-24 21:52:00,1.64,1.6402,1.6399,1.64,134100000.0
2007-05-24 21:53:00,1.6399,1.64,1.6399,1.64,62600000.0
2007-05-24 21:54:00,1.6401,1.6401,1.6399,1.64,135100000.0
2007-05-24 21:55:00,1.64,1.6402,1.6399,1.64,375800000.0
2007-05-24 21:56:00,1.64,1.6405,1.6399,1.6405,459700000.0
2007-05-24 21:57:00,1.6405,1.6405,1.6403,1.6403,422000001.0
2007-05-24 21:58:00,1.6404,1.6406,1.6404,1.6405,317900000.0
2007-05-24 21:59:00,1.6405,1.6408,1.6405,1.6406,170200000.0
2007-05-24 22:00:00,1.6407,1.6408,1.6406,1.6408,173900000.0
2007-05-24 22:01:00,1.6408,1.641,1.6406,1.641,89500000.0
2007-05-24 22:02:00,1.6409,1.6409,1.6403,1.6403,44300000.0
2007-05-24 22:03:00,1.6403,1.6404,1.6402,1.6403,59700000.0
2007-05-24 22:04:00,1.6403,1.6405,1.6401,1.6405,65800000.0
2007-05-24 22:05:00,1.6404,1.6407,1.6404,1.6406,72000000.0
2007-05-24 22:06:00,1.6407,1.6407,1.6405,1.6407,40600000.0
2007-05-24 22:07:00,1.6405,1.6407,1.6403,1.6404,44200000.0
2007-05-24 22:08:00,1.6403,1.6405,1.6401,1.6404,30300000.0
2007-05-24 22:09:00,1.6404,1.6404,1.6402,1.6402,8000000.0
2007-05-24 22:10:00,1.6402,1.6405,1.6401,1.6404,33600000.0
2007-05-24 22:11:00,1.6404,1.6405,1.6403,1.6403,16300000.0
2007-05-24 22:12:00,1.6403,1.6404,1.6402,1.6404,68400000.0
2007-05-24 22:13:00,1.6404,1.6404,1.6404,1.6404,800000.0
2007-05-24 22:14:00,1.6404,1.6404,1.6402,1.6404,20800000.0
2007-05-24 22:15:00,1.6403,1.6405,1.6402,1.6404,17600000.0
2007-05-24 22:16:00,1.6404,1.6405,1.6404,1.6405,1600000.0
2007-05-24 22:17:00,1.6404,1.6405,1.6404,1.6405,2400000.0
2007-05-24 22:18:00,1.6405,1.6405,1.6397,1.6397,84000000.0
2007-05-24 22:19:00,1.6399,1.6399,1.6396,1.6396,29500000.0
2007-05-24 22:20:00,1.6396,1.6399,1.6395,1.6398,45400000.0
2007-05-24 22:21:00,1.6398,1.6398,1.6395,1.6397,77400000.0
2007-05-24 22:22:00,1.6397,1.6398,1.6395,1.6397,70000000.0
2007-05-24 22:23:00,1.6397,1.6398,1.6397,1.6398,15900000.0
2007-05-24 22:24:00,1.6398,1.64,1.6397,1.6399,62400000.0
2007-05-24 22:25:00,1.6399,1.6399,1.6398,1.6399,11900000.0
2007-05-24 22:26:00,1.6399,1.64,1.6399,1.64,36400000.0
2007-05-24 22:27:00,1.64,1.64,1.6398,1.6399,28300000.0
2007-05-24 22:28:00,1.6399,1.64,1.6398,1.64,133400000.0
2007-05-24 22:29:00,1.6398,1.64,1.6398,1.6399,38200000.0
2007-05-24 22:30:00,1.6399,1.6399,1.6398,1.6398,3200000.0
2007-05-24 22:31:00,1.6397,1.6398,1.6397,1.6398,26200000.0
2007-05-24 22:32:00,1.6398,1.6399,1.6397,1.6399,36800000.0
2007-05-24 22:33:00,1.6399,1.6399,1.6399,1.6399,1600000.0
2007-05-24 22:34:00,1.6399,1.6399,1.6396,1.6396,13100000.0
2007-05-24 22:35:00,1.6396,1.6397,1.6396,1.6397,5700000.0
2007-05-24 22:36:00,1.6397,1.6397,1.6396,1.6396,6500000.0
2007-05-24 22:37:00,1.6397,1.6397,1.6395,1.6397,22000000.0
2007-05-24 22:38:00,1.6396,1.6397,1.6395,1.6396,45600000.0
2007-05-24 22:39:00,1.6397,1.6398,1.6396,1.6398,50300000.0
2007-05-24 22:40:00,1.6398,1.6398,1.6396,1.6396,43400000.0
2007-05-24 22:41:00,1.6396,1.6397,1.6395,1.6396,38900000.0
2007-05-24 22:42:00,1.6397,1.6398,1.6397,1.6398,43000000.0
2007-05-24 22:43:00,1.64,1.6401,1.6397,1.6398,26600000.0
2007-05-24 22:44:00,1.6398,1.6398,1.6397,1.6397,30900000.0
2007-05-24 22:45:00,1.6397,1.6398,1.6397,1.6398,36300000.0
2007-05-24 22:46:00,1.6398,1.6398,1.6397,1.6398,51600000.0
2007-05-24 22:47:00,1.6397,1.6398,1.6397,1.6397,46200000.0
2007-05-24 22:48:00,1.6398,1.6398,1.6394,1.6396,181100000.0
2007-05-24 22:49:00,1.6396,1.6398,1.6395,1.6397,48600000.0
2007-05-24 22:50:00,1.6397,1.6397,1.6396,1.6397,30400000.0
2007-05-24 22:51:00,1.6398,1.6398,1.6397,1.6397,1600000.0
2007-05-24 22:52:00,1.6397,1.6397,1.6396,1.6396,42100000.0
2007-05-24 22:53:00,1.6396,1.6398,1.6396,1.6398,60800000.0
2007-05-24 22:54:00,1.6398,1.6398,1.6397,1.6397,39500000.0
2007-05-24 22:55:00,1.6395,1.6398,1.6395,1.6398,53300000.0
2007-05-24 22:56:00,1.6397,1.6399,1.6396,1.6399,79200000.0
2007-05-24 22:57:00,1.6399,1.6399,1.6398,1.6398,4800000.0
2007-05-24 22:58:00,1.6396,1.6398,1.6396,1.6398,30000000.0
2007-05-24 22:59:00,1.6397,1.6404,1.6396,1.6402,77300000.0
2007-05-24 23:00:00,1.6402,1.6406,1.6401,1.6404,83600000.0
2007-05-24 23:01:00,1.6404,1.6408,1.6404,1.6408,43600000.0
2007-05-24 23:02:00,1.6405,1.6408,1.6405,1.6406,39300000.0
2007-05-24 23:03:00,1.6408,1.641,1.6406,1.6406,136100000.0
2007-05-24 23:04:00,1.6408,1.6412,1.6407,1.641,132600000.0
2007-05-24 23:05:00,1.641,1.641,1.6408,1.6408,51500000.0
2007-05-24 23:06:00,1.6407,1.6409,1.6407,1.6409,64700000.0
2007-05-24 23:07:00,1.6408,1.6411,1.6408,1.641,113800000.0
2007-05-24 23:08:00,1.6411,1.6412,1.6411,1.6412,12800000.0
2007-05-24 23:09:00,1.6412,1.6412,1.6409,1.6411,137600000.0
2007-05-24 23:10:00,1.6412,1.6412,1.6411,1.6411,4800000.0
2007-05-24 23:11:00,1.6412,1.6412,1.6412,1.6412,4000000.0
2007-05-24 23:12:00,1.641,1.641,1.641,1.641,8800000.0
2007-05-24 23:13:00,1.641,1.641,1.641,1.641,33600000.0
2007-05-24 23:14:00,1.641,1.6412,1.641,1.6411,40300000.0
2007-05-24 23:15:00,1.6411,1.6411,1.6411,1.6411,34700000.0
2007-05-24 23:16:00,1.641,1.6412,1.6408,1.641,92500000.0
2007-05-24 23:17:00,1.6411,1.6412,1.6407,1.6408,71300000.0
2007-05-24 23:18:00,1.6408,1.6409,1.6407,1.6409,5600000.0
2007-05-24 23:19:00,1.6408,1.6409,1.6405,1.6407,54500000.0
2007-05-24 23:20:00,1.6406,1.6406,1.6406,1.6406,52400000.0
2007-05-24 23:21:00,1.6406,1.6407,1.6396,1.6404,73800000.0
2007-05-24 23:22:00,1.6406,1.6406,1.6404,1.6404,23600000.0
2007-05-24 23:23:00,1.6405,1.6405,1.6405,1.6405,1600000.0
2007-05-24 23:24:00,1.6404,1.6404,1.6402,1.6404,55500000.0
2007-05-24 23:25:00,1.6403,1.6404,1.6402,1.6404,90200000.0
2007-05-24 23:27:00,1.6404,1.6404,1.6401,1.6404,68500000.0
2007-05-24 23:28:00,1.6402,1.6404,1.6402,1.6404,35100000.0
2007-05-24 23:29:00,1.6404,1.6406,1.6403,1.6406,34900000.0
2007-05-24 23:30:00,1.6406,1.6406,1.6404,1.6404,24000000.0
2007-05-24 23:31:00,1.6404,1.6404,1.6403,1.6403,24700000.0
2007-05-24 23:32:00,1.6404,1.6404,1.6404,1.6404,12800000.0
2007-05-24 23:33:00,1.6404,1.6405,1.6404,1.6404,18400000.0
2007-05-24 23:35:00,1.6404,1.6404,1.6404,1.6404,23600000.0
2007-05-24 23:36:00,1.6404,1.6404,1.6403,1.6404,75900000.0
2007-05-24 23:38:00,1.6405,1.6405,1.6405,1.6405,2400000.0
2007-05-24 23:39:00,1.6404,1.6404,1.6404,1.6404,24000000.0
2007-05-24 23:40:00,1.6404,1.6406,1.6403,1.6404,59500000.0
2007-05-24 23:41:00,1.6406,1.6406,1.6405,1.6406,26200000.0
2007-05-24 23:42:00,1.6406,1.6406,1.6404,1.6406,42900000.0
2007-05-24 23:43:00,1.6405,1.6406,1.6405,1.6406,14300000.0
2007-05-24 23:44:00,1.6408,1.6409,1.6407,1.6408,104900000.0
2007-05-24 23:45:00,1.641,1.6411,1.6408,1.6411,31000000.0
2007-05-24 23:46:00,1.6411,1.6413,1.6411,1.6412,52200000.0
2007-05-24 23:47:00,1.6412,1.6413,1.6411,1.6411,47000000.0
2007-05-24 23:48:00,1.641,1.641,1.6409,1.6409,55500000.0
2007-05-24 23:49:00,1.641,1.6412,1.641,1.6412,55500000.0
2007-05-24 23:50:00,1.6409,1.6412,1.6409,1.6411,32500000.0
2007-05-24 23:51:00,1.6409,1.6409,1.6409,1.6409,18900000.0
2007-05-24 23:52:00,1.6409,1.641,1.6408,1.6409,73000000.0
2007-05-24 23:53:00,1.6409,1.6412,1.6409,1.641,86900000.0
2007-05-24 23:54:00,1.6409,1.6409,1.6406,1.6407,48000000.0
2007-05-24 23:55:00,1.6406,1.6406,1.6404,1.6406,44500000.0
2007-05-24 23:56:00,1.6406,1.6406,1.6406,1.6406,13500000.0
2007-05-24 23:57:00,1.6406,1.6406,1.6403,1.6403,118800000.0
2007-05-24 23:58:00,1.6405,1.6406,1.6405,1.6406,40800000.0
2007-05-24 23:59:00,1.6407,1.6407,1.6405,1.6405,30300000.0
2007-05-25 00:00:00,1.6405,1.6406,1.6405,1.6405,61500000.0
2007-05-25 00:01:00,1.6403,1.6404,1.6402,1.6402,37100000.0
2007-05-25 00:02:00,1.6404,1.6404,1.6404,1.6404,4700000.0
2007-05-25 00:03:00,1.6404,1.6406,1.6404,1.6405,40300000.0
2007-05-25 00:04:00,1.6406,1.6406,1.6406,1.6406,7200000.0
2007-05-25 00:05:00,1.6405,1.6405,1.6402,1.6402,30300000.0
2007-05-25 00:06:00,1.6404,1.6405,1.6403,1.6403,15800000.0
2007-05-25 00:07:00,1.6404,1.6405,1.6401,1.6401,46100000.0
2007-05-25 00:08:00,1.6401,1.6402,1.64,1.6402,79000000.0
2007-05-25 00:09:00,1.6404,1.6404,1.6398,1.6398,103600000.0
2007-05-25 00:10:00,1.64,1.64,1.6399,1.64,20700000.0
2007-05-25 00:11:00,1.6399,1.6399,1.6397,1.6398,73400000.0
2007-05-25 00:12:00,1.6398,1.64,1.6398,1.6399,50300000.0
2007-05-25 00:13:00,1.64,1.64,1.6399,1.64,48800000.0
2007-05-25 00:14:00,1.6401,1.6401,1.6399,1.6399,64500000.0
2007-05-25 00:15:00,1.64,1.64,1.64,1.64,16000000.0
2007-05-25 00:16:00,1.6399,1.64,1.6399,1.6399,82700000.0
2007-05-25 00:17:00,1.6399,1.6399,1.6395,1.6396,106300000.0
2007-05-25 00:18:00,1.6398,1.6398,1.6394,1.6394,88400000.0
2007-05-25 00:19:00,1.6394,1.6396,1.6394,1.6395,84600000.0
2007-05-25 00:20:00,1.6394,1.6398,1.6393,1.6398,221700000.0
2007-05-25 00:21:00,1.6398,1.6398,1.6394,1.6396,55600000.0
2007-05-25 00:22:00,1.6397,1.6397,1.6396,1.6396,19000000.0
2007-05-25 00:23:00,1.6396,1.6396,1.6396,1.6396,18300000.0
2007-05-25 00:26:00,1.6397,1.6397,1.6397,1.6397,14200000.0
2007-05-25 00:27:00,1.6398,1.6399,1.6398,1.6398,55200000.0
2007-05-25 00:29:00,1.6397,1.6397,1.6397,1.6397,22900000.0
2007-05-25 00:30:00,1.6397,1.6398,1.6397,1.6397,51300000.0
2007-05-25 00:31:00,1.6397,1.6397,1.6395,1.6397,52500000.0
2007-05-25 00:32:00,1.6397,1.6397,1.6396,1.6397,33300000.0
2007-05-25 00:33:00,1.6398,1.6398,1.6396,1.6397,44300000.0
2007-05-25 00:34:00,1.6398,1.6403,1.6398,1.6403,88400000.0
2007-05-25 00:35:00,1.6403,1.6403,1.6403,1.6403,38900000.0
2007-05-25 00:36:00,1.6402,1.6403,1.6402,1.6403,12700000.0
2007-05-25 00:37:00,1.6402,1.6403,1.64,1.64,60700000.0
2007-05-25 00:38:00,1.6402,1.6403,1.64,1.64,51500000.0
2007-05-25 00:39:00,1.6401,1.6404,1.6399,1.6404,45000000.0
2007-05-25 00:40:00,1.6403,1.6406,1.6403,1.6405,85400000.0
2007-05-25 00:41:00,1.6405,1.6407,1.6405,1.6405,87300000.0
2007-05-25 00:42:00,1.6406,1.6406,1.6403,1.6403,49200000.0
2007-05-25 00:43:00,1.6403,1.6403,1.6401,1.6401,31600000.0
2007-05-25 00:44:00,1.6401,1.6401,1.6398,1.64,45600000.0
2007-05-25 00:45:00,1.6399,1.6403,1.6399,1.6403,57700000.0
2007-05-25 00:46:00,1.6403,1.6405,1.6403,1.6405,54500000.0
2007-05-25 00:47:00,1.6405,1.6405,1.6405,1.6405,20000000.0
2007-05-25 00:48:00,1.6407,1.6407,1.6405,1.6406,128000000.0
2007-05-25 00:49:00,1.6409,1.6409,1.6407,1.6408,84600000.0
2007-05-25 00:50:00,1.6407,1.6409,1.6407,1.6409,59300000.0
2007-05-25 00:51:00,1.6409,1.6409,1.6406,1.6406,75200000.0
2007-05-25 00:52:00,1.6409,1.6409,1.6409,1.6409,37100000.0
2007-05-25 00:53:00,1.6407,1.6416,1.6407,1.6415,457000000.0
2007-05-25 00:54:00,1.6414,1.6416,1.641,1.641,114000000.0
2007-05-25 00:55:00,1.6413,1.6413,1.641,1.6413,112800000.0
2007-05-25 00:56:00,1.6412,1.6415,1.6409,1.6414,110200000.0
2007-05-25 00:57:00,1.6414,1.6416,1.6412,1.6415,94100000.0
2007-05-25 00:58:00,1.6415,1.6416,1.6414,1.6414,63200000.0
2007-05-25 00:59:00,1.6414,1.6414,1.641,1.641,93800000.0
2007-05-25 01:00:00,1.6409,1.6415,1.6409,1.6415,122800000.0
2007-05-25 01:01:00,1.6413,1.6415,1.6412,1.6412,63800000.0
2007-05-25 01:02:00,1.6413,1.6414,1.6412,1.6412,53100000.0
2007-05-25 01:04:00,1.6412,1.6412,1.6412,1.6412,22200000.0
2007-05-25 01:05:00,1.6412,1.6416,1.6411,1.6416,131099999.0
2007-05-25 01:06:00,1.6414,1.6416,1.6413,1.6415,27100000.0
2007-05-25 01:07:00,1.6414,1.6416,1.6414,1.6416,11200000.0
2007-05-25 01:08:00,1.6417,1.6419,1.6416,1.6418,64000000.0
2007-05-25 01:09:00,1.6418,1.6419,1.6414,1.6416,68600000.0
2007-05-25 01:10:00,1.6417,1.6419,1.6414,1.6419,71200000.0
2007-05-25 01:11:00,1.6419,1.6419,1.6415,1.6419,56200000.0
2007-05-25 01:12:00,1.6416,1.6419,1.6416,1.6418,59200000.0
2007-05-25 01:13:00,1.6419,1.6419,1.6418,1.6418,9600000.0
2007-05-25 01:14:00,1.6419,1.6421,1.6415,1.6415,116000000.0
2007-05-25 01:15:00,1.6416,1.6417,1.6414,1.6417,66500000.0
2007-05-25 01:16:00,1.6416,1.6417,1.6412,1.6415,72600000.0
2007-05-25 01:17:00,1.6414,1.6414,1.6414,1.6414,14400000.0
2007-05-25 01:18:00,1.6415,1.6415,1.6412,1.6412,83200000.0
2007-05-25 01:19:00,1.6413,1.6413,1.6412,1.6413,23200000.0
2007-05-25 01:21:00,1.6413,1.6413,1.6406,1.6412,181000000.0
2007-05-25 01:22:00,1.6413,1.6413,1.641,1.641,37600000.0
2007-05-25 01:23:00,1.6413,1.6413,1.6409,1.641,50900000.0
2007-05-25 01:24:00,1.6412,1.6412,1.6407,1.6407,51700000.0
2007-05-25 01:25:00,1.6407,1.641,1.6405,1.641,59400000.0
2007-05-25 01:26:00,1.6407,1.6409,1.6403,1.6407,34600000.0
2007-05-25 01:27:00,1.6407,1.6411,1.6406,1.6409,83600000.0
2007-05-25 01:28:00,1.6412,1.6412,1.6406,1.6408,51300000.0
2007-05-25 01:30:00,1.641,1.641,1.6408,1.641,39700000.0
2007-05-25 01:31:00,1.641,1.641,1.6408,1.6409,23200000.0
2007-05-25 01:32:00,1.6408,1.6408,1.6405,1.6407,46900000.0
2007-05-25 01:33:00,1.6407,1.6408,1.6405,1.6408,50000000.0
2007-05-25 01:34:00,1.6406,1.6408,1.6406,1.6408,8800000.0
2007-05-25 01:35:00,1.6407,1.6409,1.6405,1.6407,66600000.0
2007-05-25 01:36:00,1.6406,1.6406,1.6406,1.6406,4000000.0
2007-05-25 01:37:00,1.6408,1.6408,1.6405,1.6405,57400000.0
2007-05-25 01:38:00,1.6406,1.6407,1.6403,1.6405,94600000.0
2007-05-25 01:39:00,1.6404,1.6406,1.64,1.64,160899999.0
2007-05-25 01:40:00,1.6401,1.6404,1.64,1.6402,170600000.0
2007-05-25 01:41:00,1.64,1.6401,1.6394,1.6397,280800000.0
2007-05-25 01:42:00,1.6398,1.6399,1.6394,1.6395,132600000.0
2007-05-25 01:43:00,1.6396,1.6397,1.6394,1.6396,76700000.0
2007-05-25 01:44:00,1.6395,1.6396,1.6394,1.6395,35100000.0
2007-05-25 01:45:00,1.6395,1.6395,1.6392,1.6394,70200000.0
2007-05-25 01:46:00,1.6394,1.6398,1.6391,1.6391,111600000.0
2007-05-25 01:47:00,1.6393,1.6395,1.6391,1.6393,198600000.0
2007-05-25 01:48:00,1.6393,1.6395,1.6392,1.6394,51000000.0
2007-05-25 01:49:00,1.6394,1.6395,1.6393,1.6393,72700000.0
2007-05-25 01:50:00,1.6393,1.6394,1.6391,1.6391,66100000.0
2007-05-25 01:51:00,1.6393,1.6394,1.6391,1.6393,86800000.0
2007-05-25 01:52:00,1.6391,1.6394,1.6391,1.6394,52900000.0
2007-05-25 01:53:00,1.6393,1.6397,1.6393,1.6397,26700000.0
2007-05-25 01:54:00,1.6395,1.6399,1.6395,1.6399,26300000.0
2007-05-25 01:55:00,1.6398,1.6398,1.6398,1.6398,3200000.0
2007-05-25 01:56:00,1.6398,1.64,1.6396,1.6397,57900000.0
2007-05-25 01:57:00,1.6397,1.6399,1.6395,1.6398,97000000.0
2007-05-25 01:58:00,1.6396,1.6398,1.6396,1.6396,34900000.0
2007-05-25 01:59:00,1.6396,1.6396,1.6391,1.6391,51700000.0
2007-05-25 02:00:00,1.6391,1.6394,1.6385,1.6388,189100000.0
2007-05-25 02:01:00,1.6386,1.6391,1.6385,1.6391,99100000.0
2007-05-25 02:02:00,1.6391,1.6393,1.639,1.6393,139800001.0
2007-05-25 02:03:00,1.6393,1.6393,1.6391,1.6393,99100000.0
2007-05-25 02:04:00,1.6393,1.6394,1.6392,1.6393,108700000.0
2007-05-25 02:05:00,1.6393,1.6395,1.6392,1.6392,96500000.0
2007-05-25 02:06:00,1.6392,1.6393,1.639,1.639,78300000.0
2007-05-25 02:07:00,1.639,1.6391,1.6387,1.6389,153800000.0
2007-05-25 02:08:00,1.6391,1.6392,1.6388,1.639,125900000.0
2007-05-25 02:09:00,1.639,1.6391,1.6388,1.6388,46000000.0
2007-05-25 02:11:00,1.6387,1.639,1.6387,1.6388,55700000.0
2007-05-25 02:12:00,1.639,1.639,1.6385,1.6387,68300000.0
2007-05-25 02:13:00,1.6387,1.6388,1.638,1.6381,122300000.0
2007-05-25 02:14:00,1.6381,1.6383,1.6377,1.6377,156400000.0
2007-05-25 02:15:00,1.6378,1.6379,1.6377,1.6379,134000000.0
2007-05-25 02:16:00,1.6379,1.6381,1.6378,1.6379,84900000.0
2007-05-25 02:17:00,1.638,1.638,1.6378,1.638,40500000.0
2007-05-25 02:18:00,1.638,1.638,1.6379,1.6379,41400000.0
2007-05-25 02:19:00,1.6379,1.6381,1.6378,1.6378,44400000.0
2007-05-25 02:20:00,1.638,1.6381,1.6378,1.638,47200000.0
2007-05-25 02:21:00,1.6381,1.6384,1.638,1.6383,148600000.0
2007-05-25 02:22:00,1.6385,1.6386,1.6383,1.6383,71700000.0
2007-05-25 02:23:00,1.6384,1.6388,1.6384,1.6386,78900000.0
2007-05-25 02:24:00,1.6385,1.6385,1.6384,1.6384,33600000.0
2007-05-25 02:25:00,1.6385,1.6386,1.6383,1.6386,58800000.0
2007-05-25 02:26:00,1.6385,1.6385,1.6381,1.6381,75000000.0
2007-05-25 02:27:00,1.6382,1.6382,1.6378,1.6379,132999999.0
2007-05-25 02:28:00,1.638,1.6383,1.638,1.638,44600000.0
2007-05-25 02:29:00,1.6383,1.6383,1.638,1.638,85000000.0
2007-05-25 02:30:00,1.638,1.6384,1.6379,1.6382,166400000.0
2007-05-25 02:31:00,1.6382,1.6384,1.6382,1.6382,20000000.0
2007-05-25 02:32:00,1.6383,1.6384,1.638,1.638,133300000.0
2007-05-25 02:33:00,1.6382,1.6383,1.638,1.6382,108600000.0
2007-05-25 02:34:00,1.6381,1.6385,1.638,1.6384,147900000.0
2007-05-25 02:35:00,1.6382,1.6383,1.6378,1.6383,41100000.0
2007-05-25 02:36:00,1.6381,1.6384,1.638,1.638,61800000.0
2007-05-25 02:37:00,1.638,1.6382,1.638,1.6382,38300000.0
2007-05-25 02:38:00,1.638,1.6383,1.638,1.6382,123100000.0
2007-05-25 02:39:00,1.6381,1.6383,1.638,1.6381,68700000.0
2007-05-25 02:40:00,1.6382,1.6382,1.6381,1.6381,28800000.0
2007-05-25 02:41:00,1.6379,1.6383,1.6379,1.6381,126100000.0
2007-05-25 02:42:00,1.638,1.6383,1.638,1.6381,98300000.0
2007-05-25 02:43:00,1.638,1.6382,1.6378,1.6378,123300000.0
2007-05-25 02:44:00,1.6381,1.6381,1.6379,1.6379,38200000.0
2007-05-25 02:45:00,1.6379,1.6381,1.6378,1.638,170199999.0
2007-05-25 02:46:00,1.638,1.638,1.6378,1.6379,58300000.0
2007-05-25 02:47:00,1.6378,1.6378,1.6375,1.6378,75200000.0
2007-05-25 02:48:00,1.6379,1.6379,1.6373,1.6377,119000001.0
2007-05-25 02:49:00,1.6377,1.6378,1.6375,1.6375,99400000.0
2007-05-25 02:50:00,1.6377,1.6377,1.6375,1.6377,76500000.0
2007-05-25 02:51:00,1.6378,1.6378,1.6376,1.6377,55400000.0
2007-05-25 02:52:00,1.6377,1.6378,1.6376,1.6378,48500000.0
2007-05-25 02:54:00,1.6379,1.6379,1.6377,1.6379,27200000.0
2007-05-25 02:55:00,1.6379,1.6381,1.6377,1.638,65400000.0
2007-05-25 02:56:00,1.6377,1.6381,1.6377,1.6378,138300001.0
2007-05-25 02:57:00,1.6379,1.6379,1.6372,1.6376,153800000.0
2007-05-25 02:58:00,1.6377,1.6378,1.6375,1.6377,126900000.0
2007-05-25 02:59:00,1.6377,1.6379,1.6375,1.6378,127700000.0
2007-05-25 03:00:00,1.6377,1.6377,1.6372,1.6372,87100000.0
2007-05-25 03:01:00,1.6376,1.6379,1.6372,1.6377,275100000.0
2007-05-25 03:02:00,1.6375,1.638,1.6373,1.6377,212500000.0
2007-05-25 03:03:00,1.6376,1.6378,1.6376,1.6377,64800000.0
2007-05-25 03:04:00,1.6376,1.6381,1.637,1.637,81800000.0
2007-05-25 03:05:00,1.637,1.6378,1.6368,1.6377,237300000.0
2007-05-25 03:06:00,1.6377,1.638,1.6374,1.6374,315499999.0
2007-05-25 03:07:00,1.6376,1.6378,1.6371,1.6378,127000000.0
2007-05-25 03:08:00,1.6376,1.6386,1.6376,1.6382,232700000.0
2007-05-25 03:09:00,1.6382,1.6385,1.6378,1.6385,254300004.0
2007-05-25 03:10:00,1.6385,1.6389,1.638,1.6389,295400000.0
2007-05-25 03:11:00,1.6387,1.6394,1.6387,1.639,310000000.0
2007-05-25 03:12:00,1.6391,1.6396,1.639,1.6393,293900000.0
2007-05-25 03:13:00,1.6393,1.6394,1.6388,1.6389,206500000.0
2007-05-25 03:14:00,1.639,1.639,1.6387,1.639,154700000.0
2007-05-25 03:15:00,1.6391,1.6393,1.6387,1.6392,271300002.0
2007-05-25 03:16:00,1.6392,1.6394,1.6388,1.6391,138700000.0
2007-05-25 03:17:00,1.6391,1.6392,1.6387,1.6387,255400000.0
2007-05-25 03:18:00,1.6389,1.639,1.6385,1.6389,308000000.0
2007-05-25 03:19:00,1.6388,1.639,1.6384,1.6385,204400001.0
2007-05-25 03:20:00,1.6385,1.6392,1.6383,1.6384,299600001.0
2007-05-25 03:21:00,1.6385,1.6388,1.6385,1.6388,52899999.0
2007-05-25 03:22:00,1.6388,1.6388,1.6386,1.6387,34600000.0
2007-05-25 03:23:00,1.6388,1.6388,1.6383,1.6387,87500000.0
2007-05-25 03:24:00,1.6385,1.6388,1.6385,1.6387,43900000.0
2007-05-25 03:25:00,1.6387,1.6387,1.6381,1.6383,97600000.0
2007-05-25 03:26:00,1.6384,1.6384,1.6381,1.6381,118800000.0
2007-05-25 03:27:00,1.6383,1.6385,1.638,1.6382,234800000.0
2007-05-25 03:28:00,1.6382,1.6385,1.6382,1.6382,70400000.0
2007-05-25 03:29:00,1.6382,1.6382,1.6379,1.6381,67100000.0
2007-05-25 03:30:00,1.6379,1.6382,1.6379,1.638,40700000.0
2007-05-25 03:31:00,1.638,1.638,1.6376,1.6376,138600000.0
2007-05-25 03:32:00,1.6377,1.6378,1.6376,1.6376,66400000.0
2007-05-25 03:33:00,1.6378,1.6379,1.6378,1.6378,16700000.0
2007-05-25 03:34:00,1.6377,1.638,1.6377,1.6378,54400000.0
2007-05-25 03:35:00,1.6378,1.6383,1.6378,1.6381,69600000.0
2007-05-25 03:36:00,1.6381,1.6382,1.6378,1.6378,45600000.0
2007-05-25 03:37:00,1.6378,1.638,1.6376,1.6378,58300000.0
2007-05-25 03:38:00,1.6376,1.6377,1.6372,1.6377,300200001.0
2007-05-25 03:39:00,1.6374,1.6377,1.6372,1.6377,192800000.0
2007-05-25 03:40:00,1.6378,1.6378,1.6371,1.6376,257300000.0
2007-05-25 03:41:00,1.6377,1.6379,1.6373,1.6373,133200000.0
2007-05-25 03:42:00,1.6373,1.6378,1.6373,1.6375,97500000.0
2007-05-25 03:43:00,1.6375,1.6375,1.6371,1.6373,74900000.0
2007-05-25 03:44:00,1.6372,1.6376,1.6369,1.6371,213600000.0
2007-05-25 03:45:00,1.6371,1.6374,1.6369,1.6372,69600000.0
2007-05-25 03:46:00,1.6372,1.6374,1.6372,1.6372,86400000.0
2007-05-25 03:47:00,1.6374,1.6376,1.6373,1.6374,60000000.0
2007-05-25 03:48:00,1.6374,1.6377,1.6373,1.6373,83000000.0
2007-05-25 03:49:00,1.6374,1.6377,1.6373,1.6374,72700000.0
2007-05-25 03:50:00,1.6373,1.6375,1.6372,1.6375,97800000.0
2007-05-25 03:51:00,1.6373,1.6376,1.6373,1.6373,85100000.0
2007-05-25 03:52:00,1.6376,1.6377,1.6375,1.6377,65600000.0
2007-05-25 03:53:00,1.6377,1.6378,1.6374,1.6375,86900000.0
2007-05-25 03:54:00,1.6378,1.6378,1.6375,1.6376,99900000.0
2007-05-25 03:55:00,1.6376,1.6376,1.6367,1.6371,120600000.0
2007-05-25 03:56:00,1.6371,1.6374,1.637,1.6371,70300000.0
2007-05-25 03:57:00,1.6371,1.6371,1.6368,1.6368,119100000.0
2007-05-25 03:58:00,1.637,1.6372,1.6368,1.637,172100003.0
2007-05-25 03:59:00,1.6368,1.6373,1.6368,1.6372,89100000.0
2007-05-25 04:00:00,1.6372,1.6374,1.6369,1.6374,115400000.0
2007-05-25 04:01:00,1.6371,1.6372,1.6371,1.6371,97700000.0
2007-05-25 04:02:00,1.6371,1.6373,1.637,1.6372,54199999.0
2007-05-25 04:03:00,1.6372,1.6372,1.6372,1.6372,2400000.0
2007-05-25 04:04:00,1.6369,1.6372,1.6368,1.6369,56700000.0
2007-05-25 04:05:00,1.637,1.637,1.6368,1.637,40000000.0
2007-05-25 04:06:00,1.6369,1.637,1.6367,1.6367,82700000.0
2007-05-25 04:07:00,1.6365,1.637,1.6365,1.6369,17600000.0
2007-05-25 04:08:00,1.6369,1.637,1.6368,1.6368,121899999.0
2007-05-25 04:09:00,1.6368,1.637,1.6368,1.637,116800000.0
2007-05-25 04:10:00,1.637,1.6372,1.6368,1.6371,47000000.0
2007-05-25 04:11:00,1.6369,1.6371,1.6368,1.6371,83799999.0
2007-05-25 04:12:00,1.6369,1.6372,1.6369,1.6372,50800000.0
2007-05-25 04:13:00,1.6371,1.6371,1.637,1.637,105200000.0
2007-05-25 04:14:00,1.637,1.6371,1.6369,1.637,42100000.0
2007-05-25 04:15:00,1.637,1.6376,1.637,1.6375,138300000.0
2007-05-25 04:16:00,1.6374,1.6375,1.6373,1.6374,33500000.0
2007-05-25 04:17:00,1.6374,1.6374,1.6372,1.6372,11100000.0
2007-05-25 04:18:00,1.6372,1.6374,1.6372,1.6374,29600000.0
2007-05-25 04:19:00,1.6374,1.6375,1.6373,1.6373,42200000.0
2007-05-25 04:20:00,1.6373,1.6373,1.6371,1.6373,42900000.0
2007-05-25 04:21:00,1.6375,1.6375,1.6371,1.6372,94800000.0
2007-05-25 04:22:00,1.6371,1.6376,1.6369,1.6376,65400000.0
2007-05-25 04:23:00,1.6375,1.6375,1.6373,1.6375,47900000.0
2007-05-25 04:24:00,1.6374,1.6374,1.6371,1.6374,98600000.0
2007-05-25 04:25:00,1.6375,1.6377,1.6373,1.6375,168800000.0
2007-05-25 04:26:00,1.6376,1.6376,1.6376,1.6376,2400000.0
2007-05-25 04:27:00,1.6376,1.6376,1.6371,1.6373,148300000.0
2007-05-25 04:28:00,1.6372,1.6372,1.6372,1.6372,41500000.0
2007-05-25 04:29:00,1.6375,1.6376,1.6373,1.6376,41500000.0
2007-05-25 04:30:00,1.6374,1.6375,1.6372,1.6372,64500000.0
2007-05-25 04:31:00,1.6373,1.6373,1.6369,1.637,105400000.0
2007-05-25 04:32:00,1.637,1.6371,1.6369,1.6371,240499993.0
2007-05-25 04:33:00,1.637,1.6372,1.6369,1.6371,143700001.0
2007-05-25 04:34:00,1.6373,1.6374,1.6373,1.6373,104400000.0
2007-05-25 04:35:00,1.6373,1.6374,1.6372,1.6374,108300003.0
2007-05-25 04:36:00,1.6375,1.6375,1.6372,1.6372,134400000.0
2007-05-25 04:37:00,1.6373,1.6376,1.6371,1.6376,166200001.0
2007-05-25 04:38:00,1.6374,1.6376,1.6374,1.6376,13600000.0
2007-05-25 04:39:00,1.6376,1.6378,1.6375,1.6376,68700000.0
2007-05-25 04:40:00,1.6376,1.6377,1.6376,1.6377,39200000.0
2007-05-25 04:41:00,1.6378,1.6379,1.6376,1.6376,78900000.0
2007-05-25 04:42:00,1.6375,1.6376,1.6373,1.6374,128600000.0
2007-05-25 04:43:00,1.6375,1.6375,1.6375,1.6375,2400000.0
2007-05-25 04:44:00,1.6374,1.6375,1.6374,1.6375,28000000.0
2007-05-25 04:45:00,1.6375,1.6375,1.6371,1.6373,62900000.0
2007-05-25 04:46:00,1.6373,1.6374,1.6372,1.6372,87100000.0
2007-05-25 04:47:00,1.6373,1.6374,1.6372,1.6372,66300000.0
2007-05-25 04:48:00,1.6373,1.6376,1.6373,1.6376,27800000.0
2007-05-25 04:49:00,1.6374,1.6376,1.6372,1.6376,108700000.0
2007-05-25 04:50:00,1.6376,1.6377,1.6374,1.6374,51800000.0
2007-05-25 04:51:00,1.6374,1.6376,1.6374,1.6376,82400000.0
2007-05-25 04:52:00,1.6375,1.6377,1.6375,1.6377,67300000.0
2007-05-25 04:53:00,1.6376,1.6376,1.6372,1.6373,52000000.0
2007-05-25 04:55:00,1.6375,1.6375,1.6372,1.6373,35000000.0
2007-05-25 04:56:00,1.6375,1.6375,1.6372,1.6373,33500000.0
2007-05-25 04:57:00,1.6372,1.6373,1.6371,1.6372,29100000.0
2007-05-25 04:58:00,1.6372,1.6372,1.6371,1.6371,9600000.0
2007-05-25 04:59:00,1.637,1.6374,1.637,1.6373,106900000.0
2007-05-25 05:00:00,1.6373,1.6374,1.6372,1.6373,114100000.0
2007-05-25 05:01:00,1.6374,1.6376,1.6373,1.6374,32000000.0
2007-05-25 05:02:00,1.6374,1.6375,1.6372,1.6375,54100000.0
2007-05-25 05:03:00,1.6375,1.6375,1.6372,1.6372,24000000.0
2007-05-25 05:04:00,1.6373,1.6373,1.6371,1.6373,101500000.0
2007-05-25 05:05:00,1.6374,1.6374,1.6373,1.6373,24000000.0
2007-05-25 05:06:00,1.6376,1.6377,1.6374,1.6375,34200000.0
2007-05-25 05:07:00,1.6374,1.6375,1.6374,1.6374,41600000.0
2007-05-25 05:08:00,1.6374,1.6376,1.6374,1.6376,35900000.0
2007-05-25 05:09:00,1.6375,1.6377,1.6372,1.6375,68000000.0
2007-05-25 05:10:00,1.6373,1.6373,1.637,1.637,40100000.0
2007-05-25 05:11:00,1.6374,1.6375,1.6373,1.6375,83100000.0
2007-05-25 05:12:00,1.6373,1.6376,1.6372,1.6376,87800000.0
2007-05-25 05:13:00,1.6374,1.6377,1.6374,1.6377,29500000.0
2007-05-25 05:14:00,1.6374,1.6377,1.6374,1.6374,56000000.0
2007-05-25 05:15:00,1.6374,1.6376,1.6372,1.6376,38000000.0
2007-05-25 05:16:00,1.6376,1.6377,1.6374,1.6374,93700000.0
2007-05-25 05:17:00,1.6374,1.6377,1.6374,1.6375,30400000.0
2007-05-25 05:18:00,1.6374,1.6377,1.6374,1.6377,40000000.0
2007-05-25 05:19:00,1.6377,1.6377,1.6376,1.6377,20600000.0
2007-05-25 05:20:00,1.6377,1.6377,1.6377,1.6377,12000000.0
2007-05-25 05:21:00,1.6377,1.6377,1.6377,1.6377,3600000.0
2007-05-25 05:23:00,1.6376,1.6376,1.6375,1.6375,110300000.0
2007-05-25 05:24:00,1.6376,1.6377,1.6374,1.6376,75200000.0
2007-05-25 05:25:00,1.6376,1.6377,1.6373,1.6374,154700000.0
2007-05-25 05:26:00,1.6374,1.6377,1.6374,1.6376,44500000.0
2007-05-25 05:27:00,1.6376,1.6377,1.6375,1.6376,42200000.0
2007-05-25 05:28:00,1.6376,1.6377,1.6376,1.6377,16700000.0
2007-05-25 05:29:00,1.6378,1.6379,1.6377,1.6377,91000000.0
2007-05-25 05:30:00,1.6378,1.6378,1.6376,1.6377,31200000.0
2007-05-25 05:31:00,1.6377,1.6377,1.6377,1.6377,27200000.0
2007-05-25 05:32:00,1.6377,1.638,1.6377,1.638,13600000.0
2007-05-25 05:33:00,1.638,1.638,1.638,1.638,2400000.0
2007-05-25 05:34:00,1.6378,1.6381,1.6378,1.638,63700000.0
2007-05-25 05:35:00,1.638,1.6381,1.6379,1.638,43000000.0
2007-05-25 05:36:00,1.638,1.6381,1.6378,1.6378,138700000.0
2007-05-25 05:37:00,1.6378,1.638,1.6376,1.6377,31200000.0
2007-05-25 05:38:00,1.6379,1.6379,1.6377,1.6378,123200000.0
2007-05-25 05:39:00,1.6378,1.6378,1.6377,1.6377,38600000.0
2007-05-25 05:40:00,1.6378,1.6381,1.6378,1.6379,94800000.0
2007-05-25 05:41:00,1.6379,1.6379,1.6379,1.6379,4800000.0
2007-05-25 05:42:00,1.638,1.638,1.638,1.638,2400000.0
2007-05-25 05:43:00,1.638,1.6381,1.6378,1.6378,65200000.0
2007-05-25 05:44:00,1.638,1.6381,1.6378,1.638,56500000.0
2007-05-25 05:45:00,1.6379,1.6379,1.6378,1.6378,54600000.0
2007-05-25 05:46:00,1.6379,1.6379,1.6378,1.6378,14300000.0
2007-05-25 05:47:00,1.638,1.638,1.6377,1.6377,44500000.0
2007-05-25 05:48:00,1.6378,1.6378,1.6377,1.6377,40900000.0
2007-05-25 05:49:00,1.6377,1.6378,1.6376,1.6377,32000000.0
2007-05-25 05:50:00,1.6376,1.6377,1.6376,1.6376,67100000.0
2007-05-25 05:51:00,1.6376,1.6379,1.6376,1.6379,55500000.0
2007-05-25 05:52:00,1.6378,1.6379,1.6378,1.6379,6400000.0
2007-05-25 05:53:00,1.6378,1.6381,1.6378,1.6381,22400000.0
2007-05-25 05:54:00,1.6381,1.6381,1.6378,1.638,44100000.0
2007-05-25 05:55:00,1.638,1.638,1.6378,1.6378,28800000.0
2007-05-25 05:56:00,1.6379,1.6379,1.6376,1.6379,36800000.0
2007-05-25 05:57:00,1.6376,1.6377,1.6375,1.6376,67100000.0
2007-05-25 05:58:00,1.6375,1.6377,1.6374,1.6375,183700000.0
2007-05-25 05:59:00,1.6376,1.6378,1.6376,1.6378,98300000.0
2007-05-25 06:00:00,1.6377,1.6379,1.6377,1.6378,238700000.0
2007-05-25 06:01:00,1.6378,1.6378,1.6375,1.6378,210600000.0
2007-05-25 06:02:00,1.6377,1.6379,1.6375,1.6376,117500000.0
2007-05-25 06:03:00,1.6376,1.6378,1.6374,1.6375,86100000.0
2007-05-25 06:04:00,1.6374,1.6375,1.6372,1.6375,80000000.0
2007-05-25 06:05:00,1.6374,1.6375,1.6372,1.6375,125800000.0
2007-05-25 06:06:00,1.6374,1.6375,1.6371,1.6374,193200000.0
2007-05-25 06:07:00,1.6373,1.6375,1.6371,1.6372,194500000.0
2007-05-25 06:08:00,1.6373,1.6374,1.6373,1.6373,32900000.0
2007-05-25 06:09:00,1.6372,1.6372,1.6369,1.6372,155200000.0
2007-05-25 06:10:00,1.6371,1.6376,1.6371,1.6375,66600000.0
2007-05-25 06:11:00,1.6375,1.6376,1.6373,1.6376,53400000.0
2007-05-25 06:12:00,1.6375,1.6376,1.6372,1.6372,78300000.0
2007-05-25 06:13:00,1.6372,1.6374,1.6371,1.6374,129500000.0
2007-05-25 06:14:00,1.6373,1.6375,1.637,1.6375,226200002.0
2007-05-25 06:15:00,1.6372,1.6372,1.6372,1.6372,12800000.0
2007-05-25 06:16:00,1.6372,1.6375,1.6372,1.6374,37500000.0
2007-05-25 06:17:00,1.6372,1.6376,1.6372,1.6375,98599999.0
2007-05-25 06:18:00,1.6373,1.6375,1.6373,1.6375,65600000.0
2007-05-25 06:19:00,1.6376,1.6376,1.6373,1.6373,126900000.0
2007-05-25 06:20:00,1.6373,1.6376,1.6373,1.6375,103500000.0
2007-05-25 06:21:00,1.6374,1.6375,1.6374,1.6374,97500000.0
2007-05-25 06:22:00,1.6374,1.6376,1.6374,1.6375,21300000.0
2007-05-25 06:23:00,1.6377,1.6378,1.6375,1.6375,33600000.0
2007-05-25 06:24:00,1.6376,1.6378,1.6375,1.6376,55900000.0
2007-05-25 06:25:00,1.6376,1.6377,1.6374,1.6375,100600000.0
2007-05-25 06:26:00,1.6374,1.6375,1.6372,1.6375,165400000.0
2007-05-25 06:27:00,1.6374,1.6376,1.6373,1.6375,98700001.0
2007-05-25 06:28:00,1.6376,1.6377,1.6375,1.6375,60000000.0
2007-05-25 06:29:00,1.6377,1.6377,1.6375,1.6376,23200000.0
2007-05-25 06:30:00,1.6376,1.6376,1.6376,1.6376,16800000.0
2007-05-25 06:31:00,1.6376,1.6377,1.6373,1.6374,70300000.0
2007-05-25 06:32:00,1.6376,1.6377,1.6375,1.6375,21600000.0
2007-05-25 06:33:00,1.6378,1.6378,1.6375,1.6376,40800000.0
2007-05-25 06:34:00,1.6376,1.6376,1.6372,1.6375,43400000.0
2007-05-25 06:35:00,1.6376,1.6376,1.6375,1.6375,31200000.0
2007-05-25 06:36:00,1.6375,1.6375,1.6372,1.6372,70700000.0
2007-05-25 06:37:00,1.6372,1.6373,1.6371,1.6371,28600000.0
2007-05-25 06:38:00,1.6374,1.6374,1.637,1.6371,119500000.0
2007-05-25 06:39:00,1.6372,1.6373,1.6372,1.6373,19100000.0
2007-05-25 06:40:00,1.6372,1.6375,1.6372,1.6373,52600000.0
2007-05-25 06:41:00,1.6373,1.6374,1.6371,1.6372,71900000.0
2007-05-25 06:42:00,1.6371,1.6376,1.6371,1.6371,104499999.0
2007-05-25 06:43:00,1.6372,1.6373,1.637,1.6373,33500000.0
2007-05-25 06:44:00,1.6373,1.6374,1.637,1.6374,54400002.0
2007-05-25 06:45:00,1.6374,1.6374,1.6372,1.6372,58400002.0
2007-05-25 06:46:00,1.6373,1.6376,1.6372,1.6374,140300000.0
2007-05-25 06:47:00,1.6375,1.6377,1.6375,1.6376,33500000.0
2007-05-25 06:48:00,1.6373,1.6373,1.6371,1.6371,126400000.0
2007-05-25 06:49:00,1.6374,1.6375,1.6373,1.6374,30200000.0
2007-05-25 06:50:00,1.6375,1.6377,1.6375,1.6375,31200000.0
2007-05-25 06:51:00,1.6375,1.6375,1.6372,1.6372,94200000.0
2007-05-25 06:52:00,1.6375,1.6375,1.6372,1.6375,23100000.0
2007-05-25 06:53:00,1.6375,1.6375,1.6375,1.6375,24000000.0
2007-05-25 06:54:00,1.6373,1.6375,1.6371,1.6371,92200000.0
2007-05-25 06:55:00,1.6374,1.6374,1.6372,1.6373,37400000.0
2007-05-25 06:56:00,1.6374,1.6374,1.6373,1.6373,11100000.0
2007-05-25 06:57:00,1.6375,1.6377,1.6375,1.6377,67000000.0
2007-05-25 06:58:00,1.6377,1.6377,1.6377,1.6377,2400000.0
2007-05-25 06:59:00,1.6375,1.6378,1.6375,1.6376,92200000.0
2007-05-25 07:00:00,1.6375,1.6375,1.6374,1.6374,27100000.0
2007-05-25 07:02:00,1.6376,1.6376,1.6374,1.6376,59000000.0
2007-05-25 07:04:00,1.6375,1.6377,1.6375,1.6376,55900000.0
2007-05-25 07:05:00,1.6375,1.6378,1.6375,1.6375,59800000.0
2007-05-25 07:06:00,1.6377,1.6378,1.6375,1.6376,160400000.0
2007-05-25 07:07:00,1.6376,1.6378,1.6374,1.6375,136800001.0
2007-05-25 07:08:00,1.6375,1.6377,1.6375,1.6376,28400000.0
2007-05-25 07:09:00,1.6374,1.6374,1.6373,1.6373,24700000.0
2007-05-25 07:10:00,1.6375,1.6375,1.6373,1.6373,43200000.0
2007-05-25 07:11:00,1.6375,1.6376,1.6373,1.6375,59900000.0
2007-05-25 07:12:00,1.6376,1.6378,1.6373,1.6377,104100000.0
2007-05-25 07:13:00,1.6377,1.6377,1.6376,1.6376,43000000.0
2007-05-25 07:14:00,1.6377,1.6377,1.6376,1.6376,14400000.0
2007-05-25 07:15:00,1.6375,1.6377,1.6375,1.6377,33000000.0
2007-05-25 07:16:00,1.6375,1.6376,1.6374,1.6374,15100000.0
2007-05-25 07:17:00,1.6376,1.6376,1.6373,1.6375,90800000.0
2007-05-25 07:18:00,1.6376,1.6377,1.6376,1.6376,28700000.0
2007-05-25 07:19:00,1.6376,1.6376,1.6374,1.6376,60700000.0
2007-05-25 07:20:00,1.6375,1.638,1.6375,1.6378,86900000.0
2007-05-25 07:21:00,1.6378,1.6379,1.6373,1.6377,368800000.0
2007-05-25 07:22:00,1.6377,1.6378,1.6377,1.6378,11900000.0
2007-05-25 07:23:00,1.6378,1.6379,1.6375,1.6375,43200000.0
2007-05-25 07:24:00,1.6376,1.6377,1.6373,1.6373,285400000.0
2007-05-25 07:25:00,1.6375,1.6376,1.6375,1.6376,31200000.0
2007-05-25 07:26:00,1.6376,1.6377,1.6374,1.6374,40800000.0
2007-05-25 07:27:00,1.6375,1.6375,1.6373,1.6373,15200000.0
2007-05-25 07:28:00,1.6372,1.6372,1.6366,1.6368,222700000.0
2007-05-25 07:29:00,1.6368,1.637,1.6367,1.637,87200000.0
2007-05-25 07:30:00,1.637,1.637,1.6365,1.6367,117300000.0
2007-05-25 07:31:00,1.6367,1.6369,1.6365,1.6368,141800000.0
2007-05-25 07:32:00,1.6368,1.637,1.6366,1.6366,194600000.0
2007-05-25 07:33:00,1.6366,1.6367,1.6364,1.6365,139800000.0
2007-05-25 07:34:00,1.6365,1.6366,1.6364,1.6365,199100000.0
2007-05-25 07:35:00,1.6364,1.6367,1.6362,1.6364,120300000.0
2007-05-25 07:36:00,1.6365,1.6367,1.6364,1.6365,89400000.0
2007-05-25 07:37:00,1.6367,1.6368,1.6364,1.6367,164200000.0
2007-05-25 07:38:00,1.6367,1.6369,1.6365,1.6366,228800000.0
2007-05-25 07:39:00,1.6367,1.6369,1.6364,1.6369,133600000.0
2007-05-25 07:40:00,1.6368,1.6371,1.6368,1.6369,168000000.0
2007-05-25 07:41:00,1.6369,1.6369,1.6365,1.6365,145100000.0
2007-05-25 07:42:00,1.6366,1.6367,1.6362,1.6362,183000000.0
2007-05-25 07:43:00,1.6363,1.6364,1.6362,1.6363,112500000.0
2007-05-25 07:44:00,1.6363,1.6364,1.6361,1.6362,113800000.0
2007-05-25 07:45:00,1.6361,1.6366,1.6359,1.6365,343000000.0
2007-05-25 07:46:00,1.6365,1.6366,1.636,1.6363,344200001.0
2007-05-25 07:47:00,1.6362,1.6363,1.636,1.6363,163000000.0
2007-05-25 07:48:00,1.6361,1.6365,1.636,1.6365,143300000.0
2007-05-25 07:49:00,1.6365,1.6367,1.6361,1.6361,312500000.0
2007-05-25 07:50:00,1.6361,1.6364,1.6356,1.6359,198400000.0
2007-05-25 07:51:00,1.6359,1.6361,1.6357,1.6359,86600000.0
2007-05-25 07:52:00,1.6359,1.6363,1.6359,1.6361,249700000.0
2007-05-25 07:53:00,1.636,1.6366,1.636,1.6365,153900000.0
2007-05-25 07:54:00,1.6367,1.637,1.6365,1.6367,215200000.0
2007-05-25 07:55:00,1.6368,1.637,1.6367,1.6368,251600000.0
2007-05-25 07:56:00,1.6369,1.6375,1.6368,1.6371,690600001.0
2007-05-25 07:57:00,1.6372,1.6373,1.6368,1.6373,292100000.0
2007-05-25 07:58:00,1.6372,1.6372,1.6369,1.637,115600000.0
2007-05-25 07:59:00,1.637,1.6373,1.637,1.637,312900000.0
2007-05-25 08:00:00,1.6371,1.6372,1.637,1.637,96100000.0
2007-05-25 08:01:00,1.6371,1.6371,1.6371,1.6371,2400000.0
2007-05-25 08:02:00,1.637,1.637,1.6367,1.6367,86400000.0
2007-05-25 08:03:00,1.6369,1.6369,1.6367,1.6368,86400000.0
2007-05-25 08:04:00,1.6371,1.6372,1.637,1.6371,86400000.0
2007-05-25 08:05:00,1.637,1.6375,1.6367,1.6373,382300000.0
2007-05-25 08:06:00,1.6373,1.6376,1.6372,1.6375,170999999.0
2007-05-25 08:07:00,1.6374,1.6375,1.6373,1.6374,99600000.0
2007-05-25 08:08:00,1.6373,1.6374,1.6371,1.6372,55700000.0
2007-05-25 08:09:00,1.6371,1.6373,1.6371,1.6373,55700000.0
2007-05-25 08:10:00,1.6372,1.6375,1.6372,1.6375,55700000.0
2007-05-25 08:11:00,1.6376,1.6377,1.6373,1.6374,55700000.0
2007-05-25 08:13:00,1.6373,1.6375,1.6371,1.6373,55700000.0
2007-05-25 08:14:00,1.6375,1.6376,1.6374,1.6376,55700000.0
2007-05-25 08:15:00,1.6376,1.6376,1.6374,1.6376,48600000.0
2007-05-25 08:16:00,1.6377,1.6377,1.6373,1.6376,113500000.0
2007-05-25 08:17:00,1.6376,1.6376,1.6373,1.6375,79100000.0
2007-05-25 08:18:00,1.6376,1.6377,1.6375,1.6375,144400000.0
2007-05-25 08:19:00,1.6375,1.638,1.6375,1.6378,283800000.0
2007-05-25 08:20:00,1.6381,1.6381,1.6374,1.6376,116000000.0
2007-05-25 08:21:00,1.6376,1.6381,1.6376,1.638,110900000.0
2007-05-25 08:22:00,1.638,1.638,1.6376,1.6377,276300000.0
2007-05-25 08:23:00,1.6378,1.6381,1.6376,1.638,264600000.0
2007-05-25 08:24:00,1.6379,1.6379,1.6375,1.6378,181600000.0
2007-05-25 08:25:00,1.6378,1.638,1.6376,1.6379,95800000.0
2007-05-25 08:26:00,1.6378,1.6383,1.6378,1.638,249500000.0
2007-05-25 08:27:00,1.6382,1.6383,1.6379,1.6383,197500000.0
2007-05-25 08:28:00,1.6382,1.6386,1.6381,1.6386,305699999.0
2007-05-25 08:29:00,1.6385,1.6387,1.6384,1.6385,230400000.0
2007-05-25 08:30:00,1.6385,1.6387,1.6383,1.6384,340800001.0
2007-05-25 08:31:00,1.6384,1.6386,1.6382,1.6384,216800001.0
2007-05-25 08:32:00,1.6384,1.6385,1.6383,1.6384,195200000.0
2007-05-25 08:33:00,1.6384,1.6388,1.6383,1.6386,193100000.0
2007-05-25 08:34:00,1.6386,1.6388,1.6383,1.6386,115800000.0
2007-05-25 08:35:00,1.6386,1.6386,1.6382,1.6383,97600000.0
2007-05-25 08:36:00,1.6384,1.6384,1.638,1.6383,151200000.0
2007-05-25 08:37:00,1.6383,1.6383,1.6379,1.6381,156200001.0
2007-05-25 08:38:00,1.6381,1.6383,1.6381,1.6382,92700000.0
2007-05-25 08:39:00,1.6381,1.6382,1.6379,1.638,85800001.0
2007-05-25 08:40:00,1.638,1.6383,1.638,1.6382,110800004.0
2007-05-25 08:41:00,1.6382,1.6385,1.6382,1.6382,121000000.0
2007-05-25 08:42:00,1.6382,1.6392,1.6381,1.6389,151600000.0
2007-05-25 08:43:00,1.6389,1.6389,1.6385,1.6386,82300000.0
2007-05-25 08:44:00,1.6386,1.6389,1.6384,1.6389,263699999.0
2007-05-25 08:45:00,1.6389,1.6389,1.6388,1.6389,81600000.0
2007-05-25 08:46:00,1.6389,1.6389,1.6386,1.6389,152000000.0
2007-05-25 08:47:00,1.6389,1.639,1.6386,1.6387,222700000.0
2007-05-25 08:48:00,1.6388,1.6389,1.6386,1.6389,162100000.0
2007-05-25 08:49:00,1.6389,1.6391,1.6386,1.6389,218400001.0
2007-05-25 08:50:00,1.6388,1.6392,1.6387,1.6392,294599999.0
2007-05-25 08:51:00,1.6392,1.6392,1.6386,1.6391,120700000.0
2007-05-25 08:52:00,1.6392,1.6392,1.639,1.639,189000000.0
2007-05-25 08:53:00,1.6391,1.6391,1.6388,1.6391,67900000.0
2007-05-25 08:54:00,1.6391,1.6393,1.6389,1.6389,141700003.0
2007-05-25 08:55:00,1.6391,1.6391,1.639,1.6391,105000000.0
2007-05-25 08:56:00,1.6391,1.6392,1.6389,1.6389,114700000.0
2007-05-25 08:57:00,1.639,1.6391,1.6387,1.6387,267500007.0
2007-05-25 08:58:00,1.6388,1.6389,1.6387,1.6389,182100000.0
2007-05-25 08:59:00,1.6389,1.6392,1.6388,1.639,280499999.0
2007-05-25 09:00:00,1.639,1.6392,1.6384,1.6388,337800001.0
2007-05-25 09:01:00,1.6388,1.6389,1.6388,1.6388,96500000.0
2007-05-25 09:02:00,1.6388,1.6391,1.6386,1.6387,90100000.0
2007-05-25 09:03:00,1.6386,1.6389,1.6386,1.6388,50700001.0
2007-05-25 09:04:00,1.6388,1.6389,1.6388,1.6389,67000000.0
2007-05-25 09:05:00,1.6389,1.6389,1.6385,1.6386,63200000.0
2007-05-25 09:06:00,1.6386,1.6386,1.6381,1.6384,166900000.0
2007-05-25 09:07:00,1.6384,1.6384,1.6382,1.6383,138400002.0
2007-05-25 09:08:00,1.6383,1.6387,1.6383,1.6386,43900000.0
2007-05-25 09:09:00,1.6386,1.6388,1.6385,1.6387,116200002.0
2007-05-25 09:10:00,1.6387,1.6387,1.6381,1.6382,88700000.0
2007-05-25 09:11:00,1.6383,1.6386,1.6383,1.6386,171700001.0
2007-05-25 09:12:00,1.6385,1.6387,1.6384,1.6385,125000000.0
2007-05-25 09:13:00,1.6386,1.6387,1.6384,1.6384,73500000.0
2007-05-25 09:14:00,1.6384,1.6384,1.6382,1.6383,208000000.0
2007-05-25 09:15:00,1.6383,1.6385,1.6382,1.6385,139800000.0
2007-05-25 09:16:00,1.6384,1.6387,1.6383,1.6386,211300001.0
2007-05-25 09:17:00,1.6386,1.6387,1.6385,1.6387,123600000.0
2007-05-25 09:18:00,1.6387,1.6389,1.6387,1.6389,69700000.0
2007-05-25 09:19:00,1.6389,1.6389,1.6383,1.6384,173500001.0
2007-05-25 09:20:00,1.6385,1.6394,1.6384,1.6392,423299999.0
2007-05-25 09:21:00,1.6393,1.6396,1.6391,1.6391,182700000.0
2007-05-25 09:22:00,1.6391,1.6391,1.6387,1.6389,214200001.0
2007-05-25 09:23:00,1.639,1.6393,1.6389,1.6392,266700002.0
2007-05-25 09:24:00,1.6393,1.6394,1.6387,1.6393,262700002.0
2007-05-25 09:25:00,1.6396,1.6397,1.6393,1.6393,288400002.0
2007-05-25 09:26:00,1.6394,1.6397,1.6394,1.6397,119800000.0
2007-05-25 09:27:00,1.6397,1.6397,1.6395,1.6396,198400001.0
2007-05-25 09:28:00,1.6396,1.6406,1.6395,1.6403,239400000.0
2007-05-25 09:29:00,1.6404,1.6408,1.6403,1.6404,159199999.0
2007-05-25 09:30:00,1.6404,1.6408,1.6404,1.6408,212000000.0
2007-05-25 09:31:00,1.6407,1.6407,1.6404,1.6406,116700000.0
2007-05-25 09:32:00,1.6407,1.641,1.6406,1.6408,146400001.0
2007-05-25 09:33:00,1.641,1.641,1.6405,1.6405,168400000.0
2007-05-25 09:34:00,1.6406,1.6408,1.6404,1.6405,182200000.0
2007-05-25 09:35:00,1.6406,1.6406,1.6403,1.6404,82399998.0
2007-05-25 09:36:00,1.6404,1.6405,1.6402,1.6404,82300000.0
2007-05-25 09:37:00,1.6405,1.6408,1.6403,1.6405,226899999.0
2007-05-25 09:38:00,1.6405,1.6406,1.6399,1.6402,495700006.0
2007-05-25 09:39:00,1.6402,1.6404,1.6398,1.6402,244400000.0
2007-05-25 09:40:00,1.6402,1.6406,1.6402,1.6406,352400002.0
2007-05-25 09:41:00,1.6406,1.6407,1.64,1.6401,253000001.0
2007-05-25 09:42:00,1.6401,1.6404,1.6398,1.6404,367400002.0
2007-05-25 09:43:00,1.6404,1.6405,1.6401,1.6405,229999998.0
2007-05-25 09:44:00,1.6404,1.6407,1.6402,1.6403,174300000.0
2007-05-25 09:45:00,1.6403,1.6407,1.6402,1.6405,327400001.0
2007-05-25 09:46:00,1.6405,1.6406,1.6401,1.6406,195900000.0
2007-05-25 09:47:00,1.6406,1.6409,1.6404,1.6406,417099999.0
2007-05-25 09:48:00,1.6406,1.6406,1.64,1.6403,278000000.0
2007-05-25 09:49:00,1.6404,1.6406,1.6402,1.6405,274700001.0
2007-05-25 09:50:00,1.6405,1.6405,1.6402,1.6402,137800000.0
2007-05-25 09:51:00,1.6402,1.6405,1.6402,1.6403,82200000.0
2007-05-25 09:52:00,1.6403,1.6406,1.6403,1.6403,175400000.0
2007-05-25 09:53:00,1.6403,1.6405,1.6403,1.6403,95900000.0
2007-05-25 09:54:00,1.6405,1.6405,1.6402,1.6403,262100000.0
2007-05-25 09:55:00,1.6403,1.6405,1.6402,1.6405,96600000.0
2007-05-25 09:56:00,1.6405,1.6413,1.6405,1.6411,194000000.0
2007-05-25 09:57:00,1.6411,1.6413,1.6408,1.6412,222400000.0
2007-05-25 09:58:00,1.6413,1.6417,1.6411,1.6416,164400001.0
2007-05-25 09:59:00,1.6416,1.642,1.6416,1.6416,67200000.0
2007-05-25 10:00:00,1.6415,1.6415,1.6412,1.6414,183900000.0
2007-05-25 10:01:00,1.6414,1.6419,1.6414,1.6419,16800000.0
2007-05-25 10:02:00,1.6419,1.6423,1.6418,1.6422,126900000.0
2007-05-25 10:03:00,1.6422,1.6423,1.642,1.6421,59100000.0
2007-05-25 10:04:00,1.6422,1.6422,1.6418,1.642,47600001.0
2007-05-25 10:05:00,1.6422,1.6429,1.642,1.6425,131100000.0
2007-05-25 10:06:00,1.6425,1.6427,1.6421,1.6425,143200000.0
2007-05-25 10:07:00,1.6425,1.6425,1.6422,1.6425,86400000.0
2007-05-25 10:08:00,1.6425,1.6427,1.6423,1.6423,129000000.0
2007-05-25 10:09:00,1.6424,1.6425,1.6421,1.6423,76200000.0
2007-05-25 10:10:00,1.6421,1.6424,1.6421,1.6422,100900000.0
2007-05-25 10:11:00,1.6422,1.6422,1.6419,1.642,58400000.0
2007-05-25 10:12:00,1.6419,1.6422,1.6419,1.6422,168000001.0
2007-05-25 10:13:00,1.6422,1.6422,1.6415,1.6417,175900000.0
2007-05-25 10:14:00,1.6418,1.642,1.6418,1.6419,113400000.0
2007-05-25 10:15:00,1.6419,1.642,1.6416,1.6417,137300000.0
2007-05-25 10:16:00,1.6417,1.642,1.6415,1.6419,192600000.0
2007-05-25 10:17:00,1.6419,1.6423,1.6419,1.6422,165400000.0
2007-05-25 10:18:00,1.6422,1.6422,1.6418,1.6418,181500002.0
2007-05-25 10:19:00,1.6418,1.642,1.6416,1.6419,116800000.0
2007-05-25 10:20:00,1.6418,1.6419,1.6415,1.6418,149300000.0
2007-05-25 10:21:00,1.6418,1.642,1.6417,1.6419,107800000.0
2007-05-25 10:22:00,1.6419,1.642,1.6415,1.6416,79800000.0
2007-05-25 10:23:00,1.6416,1.6417,1.6415,1.6415,83900001.0
2007-05-25 10:24:00,1.6416,1.6417,1.6414,1.6414,125000002.0
2007-05-25 10:25:00,1.6414,1.6415,1.6414,1.6415,21900000.0
2007-05-25 10:26:00,1.6415,1.6419,1.6413,1.6419,268500000.0
2007-05-25 10:27:00,1.6419,1.642,1.6419,1.642,30400000.0
2007-05-25 10:28:00,1.642,1.642,1.6417,1.6417,116500000.0
2007-05-25 10:29:00,1.6418,1.6419,1.6417,1.6417,94100000.0
2007-05-25 10:30:00,1.6418,1.642,1.6417,1.6419,113900001.0
2007-05-25 10:31:00,1.6419,1.6421,1.6418,1.6419,295600005.0
2007-05-25 10:32:00,1.6419,1.6419,1.6415,1.6415,168300001.0
2007-05-25 10:33:00,1.6415,1.6417,1.6414,1.6416,182500000.0
2007-05-25 10:34:00,1.6416,1.6418,1.6415,1.6416,196900000.0
2007-05-25 10:35:00,1.6416,1.642,1.6416,1.6419,152600001.0
2007-05-25 10:36:00,1.642,1.642,1.6417,1.6419,84700000.0
2007-05-25 10:37:00,1.6419,1.6419,1.6416,1.6417,150200000.0
2007-05-25 10:38:00,1.6417,1.6418,1.6416,1.6418,120600000.0
2007-05-25 10:39:00,1.642,1.6422,1.6419,1.6421,182700002.0
2007-05-25 10:40:00,1.6421,1.6424,1.6421,1.6422,105600000.0
2007-05-25 10:41:00,1.6422,1.6422,1.6419,1.642,114200000.0
2007-05-25 10:42:00,1.642,1.642,1.6418,1.6419,89500000.0
2007-05-25 10:43:00,1.6419,1.6419,1.6417,1.6419,105700000.0
2007-05-25 10:44:00,1.6418,1.642,1.6418,1.6419,100000000.0
2007-05-25 10:45:00,1.6419,1.6419,1.6416,1.6418,153100000.0
2007-05-25 10:46:00,1.6419,1.642,1.6418,1.642,72000000.0
2007-05-25 10:47:00,1.6419,1.6422,1.6419,1.6421,125400000.0
2007-05-25 10:48:00,1.6421,1.6422,1.6419,1.6422,179200000.0
2007-05-25 10:49:00,1.6422,1.6422,1.6421,1.6422,52800000.0
2007-05-25 10:50:00,1.6421,1.6421,1.6418,1.6419,66300000.0
2007-05-25 10:51:00,1.6419,1.6422,1.6416,1.6417,122100000.0
2007-05-25 10:52:00,1.6417,1.642,1.6415,1.6417,149600000.0
2007-05-25 10:53:00,1.6417,1.6418,1.6416,1.6416,110300000.0
2007-05-25 10:54:00,1.6416,1.6417,1.6412,1.6414,271400002.0
2007-05-25 10:55:00,1.6414,1.6415,1.6412,1.6414,194500003.0
2007-05-25 10:56:00,1.6415,1.6416,1.6414,1.6414,47200000.0
2007-05-25 10:57:00,1.6413,1.6413,1.6408,1.6409,185000000.0
2007-05-25 10:58:00,1.6409,1.6409,1.6407,1.6407,31200000.0
2007-05-25 10:59:00,1.6408,1.6415,1.6408,1.6415,331800001.0
2007-05-25 11:00:00,1.6414,1.6417,1.6414,1.6415,168700001.0
2007-05-25 11:01:00,1.6415,1.6418,1.6413,1.6416,176600001.0
2007-05-25 11:02:00,1.6417,1.6419,1.6415,1.6417,261800000.0
2007-05-25 11:03:00,1.6418,1.6419,1.6415,1.6415,387800001.0
2007-05-25 11:04:00,1.6415,1.6418,1.6412,1.6415,339000001.0
2007-05-25 11:05:00,1.6415,1.6415,1.6411,1.6412,307400000.0
2007-05-25 11:06:00,1.6412,1.6418,1.6412,1.6417,133100000.0
2007-05-25 11:07:00,1.6417,1.6418,1.6416,1.6416,143900000.0
2007-05-25 11:08:00,1.6416,1.6416,1.6416,1.6416,31200000.0
2007-05-25 11:09:00,1.6416,1.6418,1.6415,1.6418,125100000.0
2007-05-25 11:10:00,1.6417,1.6418,1.6416,1.6417,103500000.0
2007-05-25 11:11:00,1.6417,1.6418,1.6417,1.6418,94300000.0
2007-05-25 11:12:00,1.6418,1.6425,1.6417,1.6424,208500000.0
2007-05-25 11:13:00,1.6424,1.6424,1.6419,1.6419,181500000.0
2007-05-25 11:14:00,1.6419,1.6424,1.6419,1.6421,148000000.0
2007-05-25 11:15:00,1.6421,1.6421,1.642,1.642,24000000.0
2007-05-25 11:16:00,1.6419,1.642,1.6414,1.6416,255700001.0
2007-05-25 11:17:00,1.6417,1.6418,1.6412,1.6412,117400000.0
2007-05-25 11:18:00,1.6413,1.6414,1.6411,1.6414,122700001.0
2007-05-25 11:19:00,1.6414,1.6422,1.6414,1.6421,218100001.0
2007-05-25 11:20:00,1.6422,1.6424,1.642,1.6423,347100002.0
2007-05-25 11:21:00,1.6423,1.6424,1.642,1.6424,293600001.0
2007-05-25 11:22:00,1.6424,1.6425,1.642,1.6423,304600001.0
2007-05-25 11:23:00,1.6422,1.6424,1.6421,1.6424,88300000.0
2007-05-25 11:24:00,1.6424,1.6425,1.6421,1.6425,158500000.0
2007-05-25 11:25:00,1.6425,1.6425,1.6422,1.6422,60000000.0
2007-05-25 11:26:00,1.6424,1.6424,1.6422,1.6422,47700000.0
2007-05-25 11:27:00,1.6424,1.6426,1.6422,1.6424,256100002.0
2007-05-25 11:28:00,1.6421,1.6422,1.6418,1.6418,215900001.0
2007-05-25 11:29:00,1.6419,1.6421,1.6418,1.642,192600000.0
2007-05-25 11:30:00,1.642,1.6421,1.6417,1.642,356400003.0
2007-05-25 11:31:00,1.642,1.6421,1.642,1.642,78500000.0
2007-05-25 11:32:00,1.642,1.6421,1.6417,1.6418,250500001.0
2007-05-25 11:33:00,1.6417,1.6418,1.6417,1.6418,21400000.0
2007-05-25 11:34:00,1.6416,1.6416,1.6414,1.6414,68900000.0
2007-05-25 11:35:00,1.6414,1.6416,1.6411,1.6412,208800000.0
2007-05-25 11:36:00,1.6412,1.6415,1.6411,1.6413,159900000.0
2007-05-25 11:37:00,1.6413,1.6416,1.6412,1.6414,140800000.0
2007-05-25 11:38:00,1.6412,1.6412,1.6411,1.6412,28400000.0
2007-05-25 11:39:00,1.6414,1.6414,1.6412,1.6412,78700000.0
2007-05-25 11:40:00,1.6413,1.6413,1.6411,1.6411,196200000.0
2007-05-25 11:41:00,1.6411,1.6414,1.6411,1.6412,151800000.0
2007-05-25 11:42:00,1.6412,1.6412,1.641,1.6411,101300001.0
2007-05-25 11:43:00,1.6412,1.6413,1.6412,1.6413,67100001.0
2007-05-25 11:44:00,1.6413,1.6413,1.6411,1.6412,136800001.0
2007-05-25 11:45:00,1.6412,1.6416,1.6412,1.6415,130700000.0
2007-05-25 11:46:00,1.6416,1.6418,1.6415,1.6417,163900000.0
2007-05-25 11:47:00,1.6417,1.6417,1.6414,1.6414,136000000.0
2007-05-25 11:48:00,1.6413,1.6415,1.6413,1.6415,59800000.0
2007-05-25 11:49:00,1.6415,1.6415,1.6414,1.6414,24800000.0
2007-05-25 11:50:00,1.6413,1.6413,1.6411,1.6411,23200000.0
2007-05-25 11:51:00,1.6412,1.6414,1.6411,1.6412,42600000.0
2007-05-25 11:52:00,1.6412,1.6412,1.641,1.641,25200000.0
2007-05-25 11:53:00,1.6411,1.6411,1.6411,1.6411,7200000.0
2007-05-25 11:54:00,1.6411,1.6412,1.6409,1.6411,109100000.0
2007-05-25 11:55:00,1.6411,1.6415,1.641,1.6413,176200000.0
2007-05-25 11:56:00,1.6414,1.6414,1.6411,1.6413,84200000.0
2007-05-25 11:57:00,1.6412,1.6413,1.6411,1.6411,64400000.0
2007-05-25 11:58:00,1.6411,1.6413,1.6411,1.6411,97600000.0
2007-05-25 11:59:00,1.6411,1.6412,1.641,1.641,46400000.0
2007-05-25 12:00:00,1.641,1.6412,1.6407,1.6408,139900001.0
2007-05-25 12:01:00,1.6408,1.6413,1.6408,1.6413,138200000.0
2007-05-25 12:02:00,1.6416,1.6416,1.6413,1.6414,88200000.0
2007-05-25 12:03:00,1.6414,1.6414,1.6413,1.6413,33300000.0
2007-05-25 12:04:00,1.6413,1.6413,1.6413,1.6413,47500000.0
2007-05-25 12:05:00,1.6413,1.6413,1.6413,1.6413,7100000.0
2007-05-25 12:06:00,1.6415,1.6415,1.6412,1.6413,119500000.0
2007-05-25 12:07:00,1.6414,1.6414,1.6413,1.6413,31500000.0
2007-05-25 12:08:00,1.6413,1.6414,1.6413,1.6414,15000000.0
2007-05-25 12:10:00,1.6414,1.6423,1.6414,1.6421,141100000.0
2007-05-25 12:11:00,1.6421,1.6425,1.6419,1.6423,337100001.0
2007-05-25 12:12:00,1.6422,1.6426,1.642,1.6421,464400003.0
2007-05-25 12:13:00,1.6421,1.6422,1.6418,1.6418,118800000.0
2007-05-25 12:14:00,1.6417,1.6422,1.6417,1.6419,255400000.0
2007-05-25 12:15:00,1.642,1.642,1.6417,1.6419,193300000.0
2007-05-25 12:16:00,1.6419,1.6419,1.6416,1.6417,118000000.0
2007-05-25 12:17:00,1.6417,1.642,1.6417,1.6419,66100001.0
2007-05-25 12:18:00,1.6419,1.6422,1.6418,1.6421,89700000.0
2007-05-25 12:19:00,1.6422,1.6424,1.6419,1.6422,90800001.0
2007-05-25 12:20:00,1.642,1.6422,1.6418,1.6419,176999999.0
2007-05-25 12:21:00,1.6419,1.642,1.6417,1.6418,98200000.0
2007-05-25 12:22:00,1.6416,1.6419,1.6416,1.6418,77700000.0
2007-05-25 12:23:00,1.6418,1.6419,1.6417,1.6418,60000001.0
2007-05-25 12:24:00,1.6418,1.6419,1.6418,1.6419,28100001.0
2007-05-25 12:25:00,1.6419,1.6419,1.6415,1.6417,126400000.0
2007-05-25 12:27:00,1.6418,1.642,1.6416,1.6416,105100000.0
2007-05-25 12:28:00,1.6416,1.6416,1.641,1.6411,76700000.0
2007-05-25 12:29:00,1.6411,1.6412,1.641,1.6412,131300000.0
2007-05-25 12:30:00,1.6412,1.6414,1.6411,1.6413,125500000.0
2007-05-25 12:31:00,1.6413,1.6414,1.6412,1.6412,127200002.0
2007-05-25 12:32:00,1.6412,1.6414,1.6411,1.6412,86600000.0
2007-05-25 12:33:00,1.6413,1.6413,1.6407,1.641,228600004.0
2007-05-25 12:34:00,1.641,1.641,1.6405,1.6406,136500000.0
2007-05-25 12:35:00,1.6406,1.6408,1.6404,1.6407,106700000.0
2007-05-25 12:36:00,1.6407,1.641,1.6407,1.6408,104800000.0
2007-05-25 12:37:00,1.6408,1.6408,1.6405,1.6405,87800000.0
2007-05-25 12:38:00,1.6405,1.6406,1.6405,1.6405,92300000.0
2007-05-25 12:39:00,1.6407,1.6408,1.6405,1.6405,187500000.0
2007-05-25 12:40:00,1.6405,1.6408,1.6405,1.6408,46400000.0
2007-05-25 12:41:00,1.641,1.641,1.6409,1.6409,31800000.0
2007-05-25 12:42:00,1.641,1.641,1.6407,1.6408,164900001.0
2007-05-25 12:43:00,1.6408,1.6408,1.6406,1.6406,61700000.0
2007-05-25 12:44:00,1.6406,1.6407,1.6405,1.6405,97100001.0
2007-05-25 12:45:00,1.6406,1.6407,1.6406,1.6407,139800000.0
2007-05-25 12:46:00,1.6408,1.641,1.6408,1.6409,60700000.0
2007-05-25 12:47:00,1.641,1.6412,1.6409,1.641,100900001.0
2007-05-25 12:48:00,1.641,1.6412,1.6409,1.6409,181200000.0
2007-05-25 12:49:00,1.6409,1.641,1.6409,1.6409,68900000.0
2007-05-25 12:51:00,1.641,1.641,1.6408,1.6409,105300001.0
2007-05-25 12:52:00,1.6412,1.6413,1.641,1.6413,113100000.0
2007-05-25 12:53:00,1.6413,1.6413,1.641,1.6413,225000002.0
2007-05-25 12:54:00,1.6413,1.6419,1.6413,1.6416,306800000.0
2007-05-25 12:55:00,1.6418,1.6421,1.6416,1.6419,170900000.0
2007-05-25 12:56:00,1.6419,1.6423,1.6418,1.6421,385100005.0
2007-05-25 12:57:00,1.642,1.6422,1.6417,1.6418,234999999.0
2007-05-25 12:58:00,1.6418,1.6419,1.6412,1.6416,335800002.0
2007-05-25 12:59:00,1.6418,1.6422,1.6416,1.6416,324400000.0
2007-05-25 13:00:00,1.6416,1.6418,1.6413,1.6413,413800001.0
2007-05-25 13:01:00,1.6413,1.6414,1.6411,1.6414,77300000.0
2007-05-25 13:02:00,1.6414,1.6416,1.6413,1.6415,184300001.0
2007-05-25 13:03:00,1.6415,1.6415,1.6411,1.6412,332000001.0
2007-05-25 13:04:00,1.6412,1.6414,1.6409,1.6413,274000000.0
2007-05-25 13:05:00,1.6413,1.6415,1.6412,1.6414,146800001.0
2007-05-25 13:06:00,1.6414,1.6415,1.6414,1.6414,103200000.0
2007-05-25 13:07:00,1.6414,1.6414,1.6411,1.6411,153200000.0
2007-05-25 13:08:00,1.6411,1.6413,1.6411,1.6411,64300000.0
2007-05-25 13:09:00,1.6411,1.6412,1.6411,1.6412,129800001.0
2007-05-25 13:10:00,1.6412,1.6412,1.6406,1.6409,115899999.0
2007-05-25 13:11:00,1.6409,1.6412,1.6408,1.6412,148600001.0
2007-05-25 13:12:00,1.6412,1.6412,1.641,1.6412,209300003.0
2007-05-25 13:13:00,1.6411,1.6413,1.6411,1.6413,97900000.0
2007-05-25 13:14:00,1.6412,1.6412,1.641,1.641,149000001.0
2007-05-25 13:15:00,1.641,1.6412,1.6409,1.6409,128100000.0
2007-05-25 13:16:00,1.6408,1.6409,1.6408,1.6408,83700000.0
2007-05-25 13:17:00,1.6408,1.6411,1.6408,1.6409,114100000.0
2007-05-25 13:18:00,1.6407,1.6411,1.6407,1.641,125400001.0
2007-05-25 13:19:00,1.6409,1.6409,1.6397,1.6401,327300002.0
2007-05-25 13:20:00,1.6401,1.6405,1.6401,1.6402,436600007.0
2007-05-25 13:21:00,1.6402,1.6402,1.6399,1.6401,235400000.0
2007-05-25 13:22:00,1.6401,1.6404,1.6401,1.6402,137500000.0
2007-05-25 13:23:00,1.6403,1.6403,1.6401,1.6401,62900000.0
2007-05-25 13:24:00,1.6401,1.6401,1.6398,1.6399,74200000.0
2007-05-25 13:25:00,1.64,1.6402,1.6397,1.6397,115300000.0
2007-05-25 13:26:00,1.6397,1.6401,1.6397,1.6401,168700000.0
2007-05-25 13:27:00,1.64,1.6401,1.6399,1.6399,178000000.0
2007-05-25 13:28:00,1.6399,1.64,1.6398,1.6398,75300000.0
2007-05-25 13:29:00,1.64,1.64,1.6399,1.64,62500000.0
2007-05-25 13:30:00,1.64,1.6403,1.64,1.6402,137900000.0
2007-05-25 13:31:00,1.6403,1.6403,1.6401,1.6402,52500000.0
2007-05-25 13:32:00,1.6403,1.6403,1.64,1.6403,116600001.0
2007-05-25 13:33:00,1.6403,1.6403,1.6401,1.6401,52500000.0
2007-05-25 13:34:00,1.6402,1.6402,1.6398,1.6398,176200000.0
2007-05-25 13:35:00,1.64,1.64,1.6396,1.6398,118500001.0
2007-05-25 13:36:00,1.6399,1.6401,1.6397,1.64,189499999.0
2007-05-25 13:37:00,1.6401,1.6403,1.6399,1.6403,204200001.0
2007-05-25 13:38:00,1.6403,1.6404,1.6401,1.6403,315100001.0
2007-05-25 13:39:00,1.6402,1.6403,1.64,1.64,147999998.0
2007-05-25 13:40:00,1.64,1.6401,1.64,1.6401,66200000.0
2007-05-25 13:41:00,1.64,1.6401,1.6399,1.6399,100500000.0
2007-05-25 13:42:00,1.6399,1.6402,1.6399,1.6401,351199997.0
2007-05-25 13:43:00,1.6401,1.6401,1.64,1.6401,64700000.0
2007-05-25 13:44:00,1.6401,1.6402,1.64,1.64,155800000.0
2007-05-25 13:45:00,1.64,1.64,1.6399,1.64,26400000.0
2007-05-25 13:46:00,1.6402,1.6402,1.6401,1.6401,26300000.0
2007-05-25 13:47:00,1.6402,1.6402,1.6402,1.6402,2400000.0
2007-05-25 13:48:00,1.6402,1.6404,1.6402,1.6403,59200000.0
2007-05-25 13:49:00,1.6403,1.6407,1.6403,1.6407,66100000.0
2007-05-25 13:50:00,1.6407,1.6407,1.6406,1.6406,9600000.0
2007-05-25 13:51:00,1.6406,1.6406,1.6406,1.6406,4800000.0
2007-05-25 13:52:00,1.6406,1.6406,1.6405,1.6405,22400000.0
2007-05-25 13:53:00,1.6406,1.6406,1.6405,1.6405,52300000.0
2007-05-25 13:54:00,1.6405,1.6405,1.6405,1.6405,11200000.0
2007-05-25 13:56:00,1.6405,1.6405,1.6403,1.6404,39500000.0
2007-05-25 13:57:00,1.6404,1.6406,1.6404,1.6405,44900000.0
2007-05-25 13:58:00,1.6405,1.6406,1.6403,1.6403,53300000.0
2007-05-25 13:59:00,1.6403,1.6403,1.64,1.6402,71100001.0
2007-05-25 14:00:00,1.6402,1.6403,1.64,1.6401,70100000.0
2007-05-25 14:01:00,1.6401,1.6401,1.64,1.6401,55600000.0
2007-05-25 14:02:00,1.6402,1.6404,1.6398,1.6402,108500000.0
2007-05-25 14:03:00,1.6402,1.6402,1.6399,1.6399,62700000.0
2007-05-25 14:04:00,1.6399,1.6401,1.6399,1.6401,55200000.0
2007-05-25 14:05:00,1.6401,1.6401,1.6399,1.6399,9600000.0
2007-05-25 14:06:00,1.6399,1.6401,1.6399,1.6399,32700000.0
2007-05-25 14:07:00,1.6399,1.6401,1.6399,1.64,75700000.0
2007-05-25 14:08:00,1.64,1.6403,1.6399,1.64,108600000.0
2007-05-25 14:09:00,1.64,1.64,1.6394,1.6396,256700000.0
2007-05-25 14:10:00,1.6396,1.6399,1.6393,1.6398,337399997.0
2007-05-25 14:11:00,1.6398,1.6399,1.6398,1.6399,41500000.0
2007-05-25 14:12:00,1.6399,1.6401,1.6397,1.64,268900000.0
2007-05-25 14:13:00,1.6401,1.6401,1.6394,1.6395,181899998.0
2007-05-25 14:14:00,1.6394,1.6398,1.6393,1.6394,314899999.0
2007-05-25 14:15:00,1.6394,1.6398,1.6394,1.6395,212199999.0
2007-05-25 14:16:00,1.6396,1.6399,1.6396,1.6398,154900000.0
2007-05-25 14:17:00,1.64,1.64,1.6394,1.6396,115800000.0
2007-05-25 14:18:00,1.6395,1.6397,1.6392,1.6393,314299998.0
2007-05-25 14:19:00,1.6394,1.6395,1.6391,1.6392,322500001.0
2007-05-25 14:20:00,1.6392,1.6393,1.6389,1.639,315600002.0
2007-05-25 14:21:00,1.6391,1.6397,1.639,1.6394,399900000.0
2007-05-25 14:22:00,1.6394,1.6397,1.6394,1.6395,136000000.0
2007-05-25 14:23:00,1.6395,1.6396,1.6394,1.6395,165900000.0
2007-05-25 14:24:00,1.6395,1.6395,1.6393,1.6393,57100000.0
2007-05-25 14:25:00,1.6393,1.6393,1.6386,1.639,307900000.0
2007-05-25 14:26:00,1.639,1.6392,1.6389,1.6392,82500000.0
2007-05-25 14:27:00,1.6392,1.6393,1.6389,1.6389,104300000.0
2007-05-25 14:28:00,1.639,1.6391,1.6387,1.6388,220400002.0
2007-05-25 14:29:00,1.6388,1.6391,1.6387,1.639,145200000.0
2007-05-25 14:30:00,1.639,1.6391,1.6388,1.6388,123800001.0
2007-05-25 14:31:00,1.6387,1.6388,1.6387,1.6388,16800000.0
2007-05-25 14:32:00,1.6388,1.639,1.6388,1.6389,53500000.0
2007-05-25 14:33:00,1.639,1.6391,1.639,1.6391,51700000.0
2007-05-25 14:34:00,1.6391,1.6391,1.6388,1.6389,192300001.0
2007-05-25 14:35:00,1.6388,1.6388,1.6386,1.6388,100299999.0
2007-05-25 14:36:00,1.6389,1.639,1.6386,1.6386,126700001.0
2007-05-25 14:37:00,1.6387,1.6389,1.6387,1.6389,252200003.0
2007-05-25 14:38:00,1.6389,1.6389,1.6386,1.6386,257800001.0
2007-05-25 14:39:00,1.6386,1.6388,1.6386,1.6387,107700000.0
2007-05-25 14:40:00,1.6388,1.6388,1.6387,1.6387,57200000.0
2007-05-25 14:41:00,1.6388,1.639,1.6387,1.639,59400000.0
2007-05-25 14:42:00,1.6389,1.639,1.6387,1.6387,169499998.0
2007-05-25 14:43:00,1.6387,1.6387,1.6385,1.6386,112200000.0
2007-05-25 14:44:00,1.6386,1.6388,1.6385,1.6387,120500001.0
2007-05-25 14:45:00,1.6387,1.6388,1.6385,1.6386,77000000.0
2007-05-25 14:46:00,1.6386,1.6389,1.6385,1.6387,154200002.0
2007-05-25 14:47:00,1.6387,1.6387,1.6382,1.6383,263599999.0
2007-05-25 14:48:00,1.6384,1.6384,1.6382,1.6382,135200001.0
2007-05-25 14:49:00,1.6383,1.6387,1.6383,1.6387,128300000.0
2007-05-25 14:50:00,1.6386,1.6388,1.6386,1.6386,53200001.0
2007-05-25 14:51:00,1.6386,1.639,1.6377,1.6387,203099998.0
2007-05-25 14:52:00,1.6388,1.6388,1.6386,1.6387,66500000.0
2007-05-25 14:53:00,1.6387,1.6388,1.6382,1.6386,374699999.0
2007-05-25 14:54:00,1.6386,1.6387,1.6374,1.6385,296200002.0
2007-05-25 14:55:00,1.6385,1.6388,1.6385,1.6387,283200000.0
2007-05-25 14:56:00,1.6389,1.6394,1.6388,1.6391,309900000.0
2007-05-25 14:57:00,1.6389,1.639,1.6374,1.6386,243999999.0
2007-05-25 14:58:00,1.6386,1.6392,1.6384,1.6389,231700000.0
2007-05-25 14:59:00,1.6388,1.639,1.6387,1.6389,345499999.0
2007-05-25 15:00:00,1.6389,1.639,1.6388,1.6389,302199999.0
2007-05-25 15:01:00,1.639,1.6391,1.6389,1.639,164500001.0
2007-05-25 15:02:00,1.639,1.639,1.6388,1.6389,224900000.0
2007-05-25 15:03:00,1.6389,1.639,1.6387,1.639,242200000.0
2007-05-25 15:04:00,1.639,1.6391,1.6389,1.6391,112800000.0
2007-05-25 15:05:00,1.6391,1.6393,1.639,1.6391,48800000.0
2007-05-25 15:06:00,1.6391,1.6392,1.639,1.6392,51200000.0
2007-05-25 15:07:00,1.6391,1.6392,1.6389,1.6389,193400000.0
2007-05-25 15:08:00,1.6389,1.6391,1.6388,1.6389,93900000.0
2007-05-25 15:09:00,1.6391,1.6392,1.6389,1.6392,75700000.0
2007-05-25 15:10:00,1.639,1.6392,1.639,1.6392,51400000.0
2007-05-25 15:11:00,1.6392,1.6392,1.6391,1.6391,47500000.0
2007-05-25 15:12:00,1.6391,1.6391,1.6388,1.6388,55000000.0
2007-05-25 15:13:00,1.6387,1.6392,1.6381,1.6391,164700000.0
2007-05-25 15:14:00,1.6391,1.6392,1.639,1.6391,102500000.0
2007-05-25 15:15:00,1.639,1.639,1.6388,1.639,65500000.0
2007-05-25 15:16:00,1.639,1.6392,1.6389,1.6392,70000000.0
2007-05-25 15:17:00,1.6392,1.6393,1.6391,1.6392,100000000.0
2007-05-25 15:18:00,1.6391,1.6392,1.6391,1.6392,89200000.0
2007-05-25 15:19:00,1.6393,1.6395,1.6392,1.6395,99000000.0
2007-05-25 15:20:00,1.6394,1.6397,1.6394,1.6397,116500001.0
2007-05-25 15:21:00,1.6397,1.6397,1.6395,1.6396,77200001.0
2007-05-25 15:22:00,1.6397,1.6398,1.6394,1.6397,92700000.0
2007-05-25 15:23:00,1.6397,1.6398,1.6394,1.6394,90400000.0
2007-05-25 15:24:00,1.6395,1.6396,1.6394,1.6396,61600000.0
2007-05-25 15:25:00,1.6395,1.6396,1.6394,1.6396,44000000.0
2007-05-25 15:26:00,1.6395,1.6397,1.6394,1.6396,63000000.0
2007-05-25 15:27:00,1.6396,1.6397,1.6395,1.6396,54700000.0
2007-05-25 15:28:00,1.6397,1.6398,1.6397,1.6398,20800000.0
2007-05-25 15:29:00,1.6399,1.6399,1.6398,1.6398,31200000.0
2007-05-25 15:30:00,1.6399,1.6401,1.6399,1.64,75200000.0
2007-05-25 15:31:00,1.6401,1.6402,1.6401,1.6402,28800000.0
2007-05-25 15:32:00,1.6402,1.6403,1.6401,1.6401,44800000.0
2007-05-25 15:33:00,1.6401,1.6402,1.6398,1.6398,92000001.0
2007-05-25 15:34:00,1.6397,1.6401,1.6397,1.6397,97600000.0
2007-05-25 15:35:00,1.6397,1.6398,1.6393,1.6397,202800000.0
2007-05-25 15:36:00,1.6396,1.6396,1.6395,1.6396,80800000.0
2007-05-25 15:37:00,1.6396,1.6398,1.6395,1.6395,64000000.0
2007-05-25 15:38:00,1.6395,1.6397,1.6395,1.6395,79900000.0
2007-05-25 15:39:00,1.6395,1.6396,1.6392,1.6394,170000000.0
2007-05-25 15:40:00,1.6393,1.6396,1.6391,1.6395,154900000.0
2007-05-25 15:41:00,1.6394,1.6395,1.6394,1.6394,74700000.0
2007-05-25 15:42:00,1.6395,1.6396,1.6395,1.6395,48000000.0
2007-05-25 15:43:00,1.6396,1.6396,1.6393,1.6393,40300000.0
2007-05-25 15:44:00,1.6394,1.6395,1.6393,1.6395,66600000.0
2007-05-25 15:45:00,1.6395,1.6395,1.6393,1.6395,47800000.0
2007-05-25 15:46:00,1.6395,1.6395,1.6394,1.6395,16800000.0
2007-05-25 15:49:00,1.6395,1.6396,1.6394,1.6394,52100000.0
2007-05-25 15:50:00,1.6394,1.6397,1.6394,1.6394,50100000.0
2007-05-25 15:51:00,1.6393,1.6395,1.6388,1.6389,140100000.0
2007-05-25 15:52:00,1.6389,1.6391,1.6388,1.6389,151600000.0
2007-05-25 15:53:00,1.6389,1.6391,1.6389,1.6391,89100000.0
2007-05-25 15:54:00,1.6392,1.6394,1.639,1.6392,356599999.0
2007-05-25 15:55:00,1.6394,1.6394,1.6391,1.6394,108899999.0
2007-05-25 15:56:00,1.6393,1.6395,1.6391,1.6395,218000001.0
2007-05-25 15:57:00,1.6394,1.6396,1.6393,1.6394,122500000.0
2007-05-25 15:58:00,1.6396,1.6399,1.6395,1.6397,195200000.0
2007-05-25 15:59:00,1.6397,1.6398,1.6392,1.6392,88600000.0
2007-05-25 16:00:00,1.6397,1.6403,1.6389,1.6397,165400000.0
2007-05-25 16:01:00,1.6397,1.6397,1.6392,1.6396,275199999.0
2007-05-25 16:02:00,1.6397,1.6397,1.6393,1.6394,193600000.0
2007-05-25 16:03:00,1.6394,1.6399,1.6394,1.6395,336000001.0
2007-05-25 16:04:00,1.6394,1.6398,1.6391,1.6393,306200001.0
2007-05-25 16:05:00,1.6393,1.6394,1.6389,1.6391,260800000.0
2007-05-25 16:06:00,1.6392,1.64,1.639,1.64,307200000.0
2007-05-25 16:07:00,1.64,1.6404,1.6398,1.6404,157000000.0
2007-05-25 16:08:00,1.6404,1.6406,1.6399,1.6404,263700000.0
2007-05-25 16:09:00,1.6404,1.6407,1.6402,1.6402,316500000.0
2007-05-25 16:10:00,1.6402,1.6402,1.6396,1.6397,357400000.0
2007-05-25 16:11:00,1.6397,1.6399,1.6396,1.6397,189500000.0
2007-05-25 16:12:00,1.6397,1.64,1.6393,1.64,283800000.0
2007-05-25 16:13:00,1.6399,1.6399,1.6394,1.6395,189900000.0
2007-05-25 16:14:00,1.6395,1.6396,1.6392,1.6394,323299999.0
2007-05-25 16:15:00,1.6392,1.6397,1.639,1.6392,188700000.0
2007-05-25 16:16:00,1.6392,1.6395,1.6391,1.6393,232000000.0
2007-05-25 16:17:00,1.639,1.6397,1.639,1.6395,349900001.0
2007-05-25 16:18:00,1.6395,1.6398,1.6391,1.6391,333300001.0
2007-05-25 16:19:00,1.6391,1.6394,1.6391,1.6391,208900000.0
2007-05-25 16:20:00,1.6392,1.6394,1.639,1.6393,412500002.0
2007-05-25 16:21:00,1.6394,1.6394,1.639,1.639,206900000.0
2007-05-25 16:22:00,1.639,1.6396,1.6389,1.6395,353900003.0
2007-05-25 16:23:00,1.6396,1.6397,1.6394,1.6395,279400000.0
2007-05-25 16:24:00,1.6396,1.6396,1.6391,1.6392,273500004.0
2007-05-25 16:25:00,1.6391,1.6396,1.639,1.6396,277800002.0
2007-05-25 16:26:00,1.6395,1.6399,1.6395,1.6396,298700001.0
2007-05-25 16:27:00,1.6397,1.6397,1.6392,1.6396,175400000.0
2007-05-25 16:28:00,1.6397,1.6397,1.6395,1.6397,131700000.0
2007-05-25 16:29:00,1.6397,1.6398,1.6396,1.6398,46400000.0
2007-05-25 16:30:00,1.6398,1.64,1.6396,1.6398,153700001.0
2007-05-25 16:31:00,1.6398,1.6401,1.6397,1.6401,254100001.0
2007-05-25 16:32:00,1.6401,1.6402,1.64,1.6402,181200003.0
2007-05-25 16:33:00,1.6402,1.6402,1.6397,1.6398,233700002.0
2007-05-25 16:34:00,1.6397,1.64,1.6397,1.6399,144400000.0
2007-05-25 16:35:00,1.64,1.6403,1.64,1.6401,255400001.0
2007-05-25 16:36:00,1.6401,1.6401,1.6396,1.6397,179899999.0
2007-05-25 16:37:00,1.6397,1.64,1.6395,1.6399,238300000.0
2007-05-25 16:38:00,1.6401,1.6401,1.6399,1.6401,158700002.0
2007-05-25 16:39:00,1.6401,1.6401,1.6399,1.64,208599999.0
2007-05-25 16:40:00,1.64,1.6403,1.6399,1.6403,198400000.0
2007-05-25 16:41:00,1.6402,1.6403,1.6401,1.6401,140599999.0
2007-05-25 16:42:00,1.6402,1.6403,1.64,1.6402,114899999.0
2007-05-25 16:43:00,1.6401,1.6402,1.6399,1.64,81500000.0
2007-05-25 16:44:00,1.64,1.6401,1.6398,1.6399,226200002.0
2007-05-25 16:45:00,1.6399,1.6403,1.6399,1.6403,209800000.0
2007-05-25 16:46:00,1.6403,1.6404,1.6401,1.6402,223500001.0
2007-05-25 16:47:00,1.6401,1.6408,1.6401,1.6408,366399999.0
2007-05-25 16:48:00,1.6408,1.6408,1.6406,1.6406,109300000.0
2007-05-25 16:49:00,1.6407,1.6412,1.6407,1.6411,176000001.0
2007-05-25 16:50:00,1.641,1.6411,1.6408,1.6409,269000000.0
2007-05-25 16:51:00,1.6408,1.641,1.6405,1.6405,73500000.0
2007-05-25 16:52:00,1.6405,1.6406,1.6404,1.6404,198899998.0
2007-05-25 16:53:00,1.6404,1.6406,1.6402,1.6405,228400001.0
2007-05-25 16:54:00,1.6405,1.6407,1.6404,1.6405,105600000.0
2007-05-25 16:55:00,1.6407,1.6407,1.6401,1.6402,256800001.0
2007-05-25 16:56:00,1.6402,1.6405,1.6402,1.6405,78000000.0
2007-05-25 16:57:00,1.6405,1.6407,1.6402,1.6402,224599998.0
2007-05-25 16:58:00,1.6402,1.6405,1.6401,1.6405,72800000.0
2007-05-25 16:59:00,1.6405,1.6405,1.64,1.64,108600000.0
2007-05-25 17:00:00,1.6402,1.6403,1.64,1.6403,139500000.0
2007-05-25 17:01:00,1.6402,1.6404,1.64,1.6403,370500001.0
2007-05-25 17:02:00,1.6403,1.6405,1.6402,1.6404,153500000.0
2007-05-25 17:03:00,1.6403,1.6404,1.6403,1.6403,59200000.0
2007-05-25 17:04:00,1.6403,1.6406,1.6402,1.6406,151100000.0
2007-05-25 17:05:00,1.6407,1.6408,1.6406,1.6408,31200000.0
2007-05-25 17:06:00,1.6409,1.6409,1.6408,1.6409,85400000.0
2007-05-25 17:07:00,1.6409,1.6411,1.6408,1.6409,168899999.0
2007-05-25 17:08:00,1.6409,1.641,1.6403,1.6403,237300000.0
2007-05-25 17:09:00,1.6403,1.6404,1.6402,1.6402,93700000.0
2007-05-25 17:10:00,1.6402,1.6403,1.64,1.64,44000000.0
2007-05-25 17:11:00,1.6402,1.6402,1.64,1.64,60800000.0
2007-05-25 17:12:00,1.64,1.6402,1.64,1.6401,72600000.0
2007-05-25 17:13:00,1.6401,1.6403,1.6395,1.6396,108400000.0
2007-05-25 17:14:00,1.6396,1.6397,1.6395,1.6396,140400000.0
2007-05-25 17:15:00,1.6397,1.6398,1.6395,1.6396,48800000.0
2007-05-25 17:16:00,1.6395,1.6396,1.6394,1.6396,162000001.0
2007-05-25 17:17:00,1.6396,1.6396,1.6392,1.6395,146200000.0
2007-05-25 17:18:00,1.6396,1.6403,1.6395,1.6402,128700000.0
2007-05-25 17:19:00,1.6402,1.6402,1.6398,1.6402,123600000.0
2007-05-25 17:20:00,1.6402,1.6403,1.64,1.6401,142299999.0
2007-05-25 17:21:00,1.6401,1.6406,1.64,1.6405,191400000.0
2007-05-25 17:22:00,1.6408,1.6409,1.6407,1.6409,96000000.0
2007-05-25 17:23:00,1.6409,1.641,1.6408,1.6409,42400000.0
2007-05-25 17:24:00,1.6409,1.6411,1.6409,1.6411,125300000.0
2007-05-25 17:25:00,1.6411,1.6415,1.641,1.6415,122400000.0
2007-05-25 17:26:00,1.6415,1.642,1.6414,1.6417,131100000.0
2007-05-25 17:27:00,1.6417,1.6418,1.6416,1.6416,41600000.0
2007-05-25 17:28:00,1.6416,1.6416,1.6413,1.6413,74400000.0
2007-05-25 17:29:00,1.6413,1.6413,1.6409,1.6411,74400000.0
2007-05-25 17:30:00,1.6411,1.6413,1.641,1.6412,118600000.0
2007-05-25 17:31:00,1.6412,1.6413,1.641,1.6411,108600000.0
2007-05-25 17:32:00,1.6411,1.6411,1.6409,1.6409,80400000.0
2007-05-25 17:33:00,1.641,1.6411,1.641,1.641,75100000.0
2007-05-25 17:34:00,1.641,1.6415,1.641,1.6415,79200000.0
2007-05-25 17:35:00,1.6414,1.6415,1.6413,1.6414,92800000.0
2007-05-25 17:36:00,1.6415,1.6424,1.6415,1.6422,120900000.0
2007-05-25 17:37:00,1.6424,1.6427,1.6421,1.6421,47900000.0
2007-05-25 17:38:00,1.6421,1.6422,1.6419,1.6422,158600000.0
2007-05-25 17:39:00,1.6424,1.6425,1.6419,1.642,173500000.0
2007-05-25 17:40:00,1.6419,1.6421,1.6418,1.6421,114400000.0
2007-05-25 17:41:00,1.6421,1.6424,1.642,1.6421,70000000.0
2007-05-25 17:42:00,1.6421,1.6423,1.642,1.642,88800000.0
2007-05-25 17:43:00,1.6419,1.6422,1.6418,1.6421,154400000.0
2007-05-25 17:44:00,1.6421,1.6421,1.6418,1.6419,95600000.0
2007-05-25 17:45:00,1.6418,1.642,1.6416,1.642,124700000.0
2007-05-25 17:46:00,1.6419,1.6421,1.6419,1.6419,28900000.0
2007-05-25 17:47:00,1.642,1.6422,1.642,1.6422,57300000.0
2007-05-25 17:48:00,1.6422,1.6423,1.6419,1.6421,183700000.0
2007-05-25 17:49:00,1.642,1.6421,1.642,1.642,77600000.0
2007-05-25 17:50:00,1.642,1.642,1.6416,1.6419,128800000.0
2007-05-25 17:51:00,1.6419,1.6421,1.6417,1.6418,88800000.0
2007-05-25 17:52:00,1.6417,1.6418,1.6414,1.6414,72000000.0
2007-05-25 17:53:00,1.6414,1.6416,1.6414,1.6416,85100000.0
2007-05-25 17:54:00,1.6416,1.6418,1.6414,1.6416,139100000.0
2007-05-25 17:55:00,1.6417,1.6419,1.6415,1.6418,79900000.0
2007-05-25 17:56:00,1.6418,1.6419,1.6417,1.6418,40800000.0
2007-05-25 17:57:00,1.6418,1.6422,1.6418,1.6422,74200000.0
2007-05-25 17:59:00,1.6423,1.6426,1.6422,1.6426,83000000.0
2007-05-25 18:00:00,1.6426,1.6426,1.6424,1.6424,162200000.0
2007-05-25 18:01:00,1.6424,1.6424,1.6423,1.6423,55600000.0
2007-05-25 18:02:00,1.6423,1.6424,1.6421,1.6421,39200000.0
2007-05-25 18:03:00,1.6421,1.6423,1.6421,1.6422,48600000.0
2007-05-25 18:04:00,1.6422,1.6422,1.6421,1.6422,22400000.0
2007-05-25 18:05:00,1.6421,1.6422,1.642,1.6421,46500000.0
2007-05-25 18:06:00,1.642,1.6423,1.642,1.6423,147800000.0
2007-05-25 18:07:00,1.6423,1.6425,1.6423,1.6423,31800000.0
2007-05-25 18:08:00,1.6423,1.6423,1.6422,1.6423,32700000.0
2007-05-25 18:09:00,1.6422,1.6423,1.6422,1.6422,23000000.0
2007-05-25 18:10:00,1.6422,1.6422,1.6421,1.6421,31400000.0
2007-05-25 18:11:00,1.6422,1.6422,1.642,1.642,81800000.0
2007-05-25 18:12:00,1.6422,1.6423,1.6422,1.6422,29500000.0
2007-05-25 18:13:00,1.6422,1.6424,1.6421,1.6424,132200000.0
2007-05-25 18:15:00,1.6425,1.6425,1.6424,1.6424,20700000.0
2007-05-25 18:16:00,1.6423,1.6425,1.6422,1.6424,107500000.0
2007-05-25 18:17:00,1.6424,1.6425,1.6423,1.6423,46800000.0
2007-05-25 18:18:00,1.6425,1.6425,1.6424,1.6424,28700000.0
2007-05-25 18:19:00,1.6424,1.6425,1.6424,1.6425,22000000.0
2007-05-25 18:20:00,1.6425,1.6425,1.6425,1.6425,3200000.0
2007-05-25 18:21:00,1.6425,1.6425,1.6425,1.6425,3200000.0
2007-05-25 18:22:00,1.6426,1.6426,1.6426,1.6426,43000000.0
2007-05-25 18:23:00,1.6426,1.6426,1.6426,1.6426,35000000.0
2007-05-25 18:24:00,1.6426,1.6426,1.6425,1.6426,29600000.0
2007-05-25 18:25:00,1.6426,1.6426,1.6425,1.6425,4000000.0
2007-05-25 18:26:00,1.6425,1.6425,1.6424,1.6424,13600000.0
2007-05-25 18:27:00,1.6424,1.6425,1.6424,1.6424,25500000.0
2007-05-25 18:28:00,1.6424,1.6424,1.6422,1.6422,15200000.0
2007-05-25 18:29:00,1.6423,1.6424,1.6421,1.6422,46300000.0
2007-05-25 18:30:00,1.6422,1.6422,1.642,1.6421,62000000.0
2007-05-25 18:31:00,1.6422,1.6422,1.6421,1.6421,29400000.0
2007-05-25 18:32:00,1.6422,1.6429,1.6422,1.6428,42700000.0
2007-05-25 18:33:00,1.6428,1.6428,1.6426,1.6427,56700000.0
2007-05-25 18:34:00,1.6425,1.6427,1.6425,1.6427,24700000.0
2007-05-25 18:35:00,1.6427,1.6427,1.6426,1.6427,37100000.0
2007-05-25 18:36:00,1.6427,1.6428,1.6427,1.6427,26300000.0
2007-05-25 18:37:00,1.6427,1.6427,1.6426,1.6426,43700000.0
2007-05-25 18:38:00,1.6427,1.6429,1.6426,1.6427,148700000.0
2007-05-25 18:39:00,1.6427,1.6427,1.6425,1.6425,125600000.0
2007-05-25 18:40:00,1.6424,1.6426,1.6423,1.6426,78000000.0
2007-05-25 18:41:00,1.6426,1.6426,1.6424,1.6426,45400000.0
2007-05-25 18:42:00,1.6425,1.6426,1.6423,1.6426,89800000.0
2007-05-25 18:43:00,1.6426,1.6428,1.6426,1.6428,21500000.0
2007-05-25 18:44:00,1.6428,1.6429,1.6428,1.6428,33600000.0
2007-05-25 18:45:00,1.6428,1.6429,1.6428,1.6428,16000000.0
2007-05-25 18:46:00,1.6428,1.6429,1.6427,1.6427,16700000.0
2007-05-25 18:47:00,1.6428,1.643,1.6427,1.6428,124100000.0
2007-05-25 18:48:00,1.6428,1.643,1.6428,1.643,282900005.0
2007-05-25 18:49:00,1.643,1.643,1.6429,1.6429,4000000.0
2007-05-25 18:50:00,1.643,1.643,1.6429,1.643,34000000.0
2007-05-25 18:51:00,1.643,1.643,1.6429,1.643,95800000.0
2007-05-25 18:52:00,1.6429,1.643,1.6427,1.6429,117100001.0
2007-05-25 18:53:00,1.6429,1.6432,1.6429,1.6431,147900000.0
2007-05-25 18:54:00,1.6431,1.6431,1.6429,1.6429,69600000.0
2007-05-25 18:57:00,1.6427,1.643,1.6426,1.643,85600001.0
2007-05-25 18:58:00,1.6431,1.6431,1.6428,1.6428,152800001.0
2007-05-25 18:59:00,1.6428,1.6431,1.6428,1.6431,108000000.0
2007-05-25 19:00:00,1.6432,1.6432,1.643,1.6431,139800000.0
2007-05-25 19:01:00,1.643,1.643,1.6428,1.643,132000000.0
2007-05-25 19:02:00,1.643,1.643,1.6426,1.6427,222000000.0
2007-05-25 19:03:00,1.6427,1.6428,1.6427,1.6427,89700000.0
2007-05-25 19:04:00,1.6427,1.6429,1.6426,1.6428,346600000.0
2007-05-25 19:05:00,1.6428,1.6428,1.6425,1.6426,221900000.0
2007-05-25 19:06:00,1.6426,1.6428,1.6423,1.6425,414200001.0
2007-05-25 19:07:00,1.6426,1.6427,1.6425,1.6426,248700000.0
2007-05-25 19:08:00,1.6426,1.6427,1.6426,1.6426,61500000.0
2007-05-25 19:09:00,1.6427,1.6427,1.6426,1.6427,48000000.0
2007-05-25 19:10:00,1.6428,1.6428,1.6426,1.6427,33600000.0
2007-05-25 19:11:00,1.6426,1.6426,1.6425,1.6426,21600000.0
2007-05-25 19:12:00,1.6426,1.6428,1.6426,1.6428,23800000.0
2007-05-25 19:14:00,1.6428,1.6429,1.6428,1.6429,3200000.0
2007-05-25 19:15:00,1.643,1.643,1.6429,1.643,7200000.0
2007-05-25 19:16:00,1.6426,1.6427,1.6426,1.6427,17600000.0
2007-05-25 19:17:00,1.643,1.643,1.6427,1.6427,17600000.0
2007-05-25 19:18:00,1.6429,1.643,1.6428,1.6428,16000000.0
2007-05-25 19:19:00,1.6428,1.6428,1.6427,1.6428,8000000.0
2007-05-25 19:20:00,1.6428,1.6428,1.6428,1.6428,1600000.0
2007-05-25 19:21:00,1.6429,1.643,1.6429,1.643,50900000.0
2007-05-25 19:22:00,1.643,1.643,1.6429,1.6429,10300000.0
2007-05-25 19:23:00,1.6429,1.6432,1.6429,1.6431,84800000.0
2007-05-25 19:24:00,1.6432,1.6432,1.6431,1.6431,16600000.0
2007-05-25 19:25:00,1.6432,1.6433,1.6432,1.6433,15200000.0
2007-05-25 19:26:00,1.6433,1.6433,1.6433,1.6433,2400000.0
2007-05-25 19:27:00,1.6433,1.6434,1.6433,1.6434,13500000.0
2007-05-25 19:28:00,1.6433,1.6435,1.6433,1.6435,23200000.0
2007-05-25 19:29:00,1.6435,1.6435,1.6432,1.6434,33600000.0
2007-05-25 19:31:00,1.6434,1.6435,1.6434,1.6435,11200000.0
2007-05-25 19:32:00,1.6435,1.6435,1.6435,1.6435,800000.0
2007-05-25 19:33:00,1.6435,1.6435,1.6432,1.6432,8800000.0
2007-05-25 19:34:00,1.6432,1.6432,1.643,1.6431,24800000.0
2007-05-25 19:35:00,1.643,1.643,1.643,1.643,2400000.0
2007-05-25 19:36:00,1.6431,1.6432,1.643,1.6432,30300000.0
2007-05-25 19:37:00,1.643,1.6433,1.643,1.6433,31100000.0
2007-05-25 19:38:00,1.6433,1.6435,1.6433,1.6435,42200000.0
2007-05-25 19:39:00,1.6435,1.6435,1.6434,1.6435,17500000.0
2007-05-25 19:40:00,1.6435,1.6435,1.6434,1.6434,50100000.0
2007-05-25 19:41:00,1.6433,1.6433,1.6433,1.6433,16700001.0
2007-05-25 19:43:00,1.6434,1.6434,1.6434,1.6434,2400000.0
2007-05-25 19:44:00,1.6434,1.6434,1.6434,1.6434,9500000.0
2007-05-25 19:46:00,1.6435,1.6435,1.6434,1.6435,27800000.0
2007-05-25 19:47:00,1.6435,1.6435,1.6435,1.6435,800000.0
2007-05-25 19:48:00,1.6433,1.6433,1.6432,1.6432,4800000.0
2007-05-25 19:49:00,1.6433,1.6433,1.6432,1.6432,4800000.0
2007-05-25 19:50:00,1.6433,1.6433,1.6432,1.6432,4800000.0
2007-05-25 19:53:00,1.6436,1.6436,1.6435,1.6435,4800000.0
2007-05-25 19:55:00,1.6435,1.6436,1.6434,1.6435,53100000.0
2007-05-25 19:56:00,1.6436,1.6436,1.6435,1.6435,3200000.0
2007-05-25 19:57:00,1.6436,1.6437,1.6435,1.6437,13600000.0
2007-05-25 19:58:00,1.6436,1.6438,1.6436,1.6438,31600000.0
2007-05-25 19:59:00,1.6438,1.6439,1.6438,1.6439,61000000.0
2007-05-25 20:00:00,1.6439,1.6439,1.6439,1.6439,3200000.0
2007-05-25 20:02:00,1.644,1.644,1.644,1.644,34800000.0
2007-05-25 20:03:00,1.644,1.644,1.6439,1.6439,5600000.0
2007-05-25 20:04:00,1.6439,1.644,1.6438,1.6439,13800000.0
2007-05-25 20:05:00,1.6439,1.644,1.6438,1.644,42300001.0
2007-05-25 20:07:00,1.644,1.644,1.6438,1.6438,21500000.0
2007-05-25 20:08:00,1.6439,1.6439,1.6437,1.6437,4000000.0
2007-05-25 20:09:00,1.6438,1.6439,1.6438,1.6438,16600000.0
2007-05-25 20:10:00,1.6438,1.6438,1.6438,1.6438,7900000.0
2007-05-25 20:11:00,1.6438,1.6438,1.6436,1.6437,26100000.0
2007-05-25 20:12:00,1.6435,1.6435,1.6434,1.6434,34000000.0
2007-05-25 20:15:00,1.6436,1.6438,1.6436,1.6438,34000000.0
2007-05-25 20:16:00,1.6438,1.6439,1.6438,1.6439,33200000.0
2007-05-25 20:17:00,1.6439,1.6439,1.6439,1.6439,8700000.0
2007-05-25 20:19:00,1.6439,1.6439,1.6439,1.6439,800000.0
2007-05-25 20:20:00,1.6439,1.6439,1.6438,1.6438,8700000.0
2007-05-25 20:21:00,1.6439,1.6439,1.6438,1.6438,8700000.0
2007-05-25 20:23:00,1.6438,1.6438,1.6438,1.6438,8700000.0
2007-05-25 20:24:00,1.6437,1.6438,1.6437,1.6437,6400000.0
2007-05-25 20:25:00,1.6434,1.6434,1.6434,1.6434,8700000.0
2007-05-25 20:27:00,1.6436,1.6436,1.6436,1.6436,8700000.0
2007-05-25 20:30:00,1.6436,1.6438,1.6436,1.6438,21300000.0
2007-05-25 20:31:00,1.6436,1.6438,1.6436,1.6436,21300000.0
2007-05-25 20:33:00,1.6438,1.6438,1.6438,1.6438,7100000.0
2007-05-25 20:34:00,1.6435,1.6436,1.6435,1.6436,27000000.0
2007-05-25 20:38:00,1.6437,1.6437,1.6435,1.6435,27000000.0
2007-05-25 20:39:00,1.6437,1.6437,1.6436,1.6436,11100000.0
2007-05-25 20:41:00,1.6436,1.6436,1.6436,1.6436,15800000.0
2007-05-25 20:42:00,1.6436,1.6436,1.6435,1.6435,4000000.0
2007-05-25 20:43:00,1.6434,1.6435,1.6433,1.6434,39000000.0
2007-05-25 20:44:00,1.6435,1.6435,1.6431,1.6432,52700000.0
2007-05-25 20:45:00,1.6432,1.6434,1.6432,1.6434,19900000.0
2007-05-25 20:46:00,1.6432,1.6432,1.6432,1.6432,26400000.0
2007-05-25 20:47:00,1.6432,1.6432,1.6432,1.6432,32000000.0
2007-05-25 20:48:00,1.6432,1.6432,1.6432,1.6432,61800000.0
2007-05-25 20:49:00,1.6432,1.6433,1.6432,1.6433,14200000.0
2007-05-25 20:50:00,1.6433,1.6434,1.6432,1.6432,44200000.0
2007-05-25 20:51:00,1.6432,1.6432,1.6431,1.6432,36200000.0
2007-05-25 20:52:00,1.6433,1.6433,1.6433,1.6433,14200000.0
2007-05-25 20:53:00,1.6433,1.6433,1.643,1.6433,32400000.0
2007-05-25 20:54:00,1.6432,1.6433,1.6431,1.6432,38700000.0
2007-05-25 20:55:00,1.6433,1.6433,1.6433,1.6433,3300000.0
2007-05-25 20:56:00,1.6432,1.6433,1.6431,1.6431,42600000.0
2007-05-25 20:57:00,1.6429,1.6431,1.6429,1.6431,60800000.0
2007-05-25 20:58:00,1.643,1.643,1.643,1.643,7100000.0
2007-05-25 20:59:00,1.6428,1.6431,1.6428,1.643,123500000.0
2007-05-25 21:00:00,1.6429,1.643,1.6426,1.643,167200000.0
2007-05-25 21:01:00,1.643,1.6431,1.643,1.643,58400000.0
2007-05-25 21:02:00,1.6428,1.6428,1.6428,1.6428,39100000.0
2007-05-25 21:03:00,1.6428,1.6428,1.6425,1.6425,77600000.0
2007-05-25 21:04:00,1.6426,1.6426,1.6425,1.6425,21100000.0
2007-05-25 21:05:00,1.6428,1.6428,1.6424,1.6426,60800000.0
2007-05-25 21:06:00,1.6428,1.643,1.6428,1.643,85600000.0
2007-05-25 21:07:00,1.6428,1.643,1.6428,1.6428,80600000.0
2007-05-25 21:08:00,1.6427,1.643,1.6426,1.643,116500000.0
2007-05-25 21:09:00,1.6429,1.6429,1.6426,1.6428,28400000.0
2007-05-25 21:10:00,1.6428,1.6428,1.6426,1.6428,42600000.0
2007-05-25 21:11:00,1.643,1.643,1.643,1.643,14200000.0
2007-05-25 21:12:00,1.6428,1.6428,1.6428,1.6428,7100000.0
2007-05-25 21:13:00,1.6428,1.643,1.6427,1.6427,31600000.0
2007-05-25 21:14:00,1.6427,1.6428,1.6426,1.6426,65500000.0
2007-05-25 21:15:00,1.6426,1.6426,1.6426,1.6426,14200000.0
2007-05-25 21:16:00,1.6425,1.6426,1.6425,1.6425,30000000.0
2007-05-25 21:17:00,1.6427,1.6427,1.642,1.6423,159800001.0
2007-05-25 21:18:00,1.6422,1.6423,1.642,1.6423,119800000.0
2007-05-25 21:19:00,1.6422,1.6422,1.6421,1.6421,43100000.0
2007-05-25 21:20:00,1.6421,1.6424,1.6421,1.6424,99800000.0
2007-05-25 21:22:00,1.6424,1.6424,1.6423,1.6423,28400000.0
2007-05-25 21:23:00,1.6422,1.6422,1.642,1.6421,38700000.0
2007-05-25 21:24:00,1.6423,1.6423,1.6422,1.6422,15800000.0
2007-05-25 21:25:00,1.6422,1.6422,1.642,1.642,86900000.0
2007-05-25 21:26:00,1.6421,1.6422,1.6421,1.6422,19000000.0
2007-05-25 21:27:00,1.6423,1.6423,1.6421,1.6421,34800000.0
2007-05-25 21:28:00,1.6421,1.6422,1.6421,1.6422,61700000.0
2007-05-25 21:29:00,1.6421,1.6423,1.6421,1.6423,19000000.0
2007-05-25 21:31:00,1.6423,1.6423,1.6422,1.6422,30000000.0
2007-05-25 21:32:00,1.6422,1.6423,1.6421,1.6421,54100000.0
2007-05-25 21:33:00,1.6423,1.6425,1.6421,1.6424,82100000.0
2007-05-25 21:34:00,1.6425,1.6427,1.6424,1.6425,62600000.0
2007-05-25 21:35:00,1.6425,1.6426,1.6425,1.6426,41300000.0
2007-05-25 21:36:00,1.6427,1.6427,1.6427,1.6427,31600000.0
2007-05-25 21:37:00,1.6428,1.6428,1.6427,1.6427,16400000.0
2007-05-25 21:38:00,1.6426,1.6426,1.6425,1.6425,49900000.0
2007-05-25 21:39:00,1.6426,1.6426,1.6426,1.6426,1600000.0
2007-05-25 21:40:00,1.6427,1.6431,1.6427,1.6431,183400000.0
2007-05-25 21:41:00,1.6432,1.6432,1.6429,1.6432,75500000.0
2007-05-25 21:42:00,1.6432,1.6433,1.6429,1.6431,120500000.0
2007-05-25 21:43:00,1.643,1.6435,1.643,1.6434,57700000.0
2007-05-25 21:44:00,1.6434,1.6434,1.643,1.643,64400000.0
2007-05-25 21:45:00,1.6431,1.6431,1.6428,1.6431,58100000.0
2007-05-25 21:46:00,1.6431,1.6431,1.6425,1.6426,70000000.0
2007-05-25 21:47:00,1.6427,1.6427,1.6426,1.6427,9500000.0
2007-05-25 21:48:00,1.6423,1.6424,1.6423,1.6424,115900000.0
2007-05-25 21:49:00,1.6427,1.6429,1.6427,1.6428,115900000.0
2007-05-25 21:50:00,1.6429,1.643,1.6425,1.6428,111700000.0
2007-05-25 21:51:00,1.6426,1.6428,1.6426,1.6428,22900000.0
2007-05-25 21:52:00,1.6428,1.6428,1.6426,1.6426,38700000.0
2007-05-25 21:53:00,1.6424,1.6426,1.6423,1.6426,32600000.0
2007-05-25 21:54:00,1.6426,1.6428,1.6426,1.6428,135300000.0
2007-05-25 21:55:00,1.6428,1.6429,1.6428,1.6428,96400000.0
2007-05-25 21:56:00,1.6428,1.643,1.6427,1.6428,98100000.0
2007-05-25 21:57:00,1.6425,1.6426,1.6423,1.6426,84400000.0
2007-05-25 21:58:00,1.6426,1.6428,1.6425,1.6426,137500000.0
2007-05-25 21:59:00,1.6426,1.6426,1.6424,1.6426,58600000.0
2007-05-25 22:00:00,1.6426,1.6426,1.6425,1.6425,11900000.0
2007-05-25 22:01:00,1.6424,1.6425,1.6424,1.6424,31800000.0
2007-05-25 22:02:00,1.6425,1.6426,1.6425,1.6426,27100000.0
2007-05-25 22:03:00,1.6427,1.6427,1.6425,1.6426,64900000.0
2007-05-25 22:04:00,1.6427,1.6427,1.6422,1.6424,43000000.0
2007-05-25 22:05:00,1.6426,1.6429,1.6426,1.6426,204400000.0
2007-05-25 22:06:00,1.6426,1.643,1.6426,1.6428,128000000.0
2007-05-25 22:07:00,1.643,1.6431,1.6428,1.643,127900000.0
2007-05-25 22:08:00,1.643,1.643,1.643,1.643,8000000.0
2007-05-25 22:09:00,1.6431,1.6431,1.643,1.643,7200000.0
2007-05-25 22:10:00,1.6428,1.6428,1.6428,1.6428,61600000.0
2007-05-25 22:11:00,1.6428,1.6431,1.6427,1.6427,100000000.0
2007-05-25 22:12:00,1.6429,1.6429,1.6428,1.6428,80000000.0
2007-05-25 22:13:00,1.6428,1.6428,1.6428,1.6428,67200000.0
2007-05-25 22:14:00,1.6428,1.643,1.6428,1.643,130500000.0
2007-05-25 22:15:00,1.6428,1.6429,1.6427,1.6428,75500000.0
2007-05-25 22:16:00,1.6428,1.6434,1.6428,1.6432,116200000.0
2007-05-25 22:17:00,1.6431,1.6431,1.6426,1.6429,137200000.0
2007-05-25 22:18:00,1.6429,1.6429,1.6425,1.6428,106499999.0
2007-05-25 22:20:00,1.6428,1.643,1.6428,1.6428,54400000.0
2007-05-25 22:21:00,1.6431,1.6431,1.6427,1.6427,94200000.0
2007-05-25 22:22:00,1.643,1.6431,1.6427,1.6429,79099999.0
2007-05-25 22:23:00,1.6428,1.6428,1.6428,1.6428,24800000.0
2007-05-25 22:24:00,1.6428,1.6429,1.6426,1.6429,66300000.0
2007-05-25 22:25:00,1.6427,1.6427,1.6422,1.6427,100000000.0
2007-05-25 22:26:00,1.6427,1.6429,1.6422,1.6422,57900000.0
2007-05-25 22:27:00,1.6422,1.6426,1.6421,1.6422,89900000.0
2007-05-25 22:28:00,1.6424,1.6427,1.642,1.6424,173100000.0
2007-05-25 22:29:00,1.6424,1.6425,1.6419,1.6423,96000000.0
2007-05-25 22:30:00,1.6419,1.6425,1.6419,1.6425,41800000.0
2007-05-25 22:31:00,1.6425,1.6425,1.6422,1.6424,153899999.0
2007-05-25 22:32:00,1.6426,1.6427,1.6424,1.6426,56400000.0
2007-05-25 22:34:00,1.6426,1.6426,1.6426,1.6426,7900000.0
2007-05-25 22:36:00,1.6426,1.6428,1.6426,1.6428,83400000.0
2007-05-25 22:37:00,1.6428,1.6428,1.6428,1.6428,211100000.0
2007-05-25 22:38:00,1.6428,1.643,1.6427,1.6429,136900000.0
2007-05-25 22:39:00,1.643,1.6434,1.6428,1.6433,48700000.0
2007-05-25 22:40:00,1.6431,1.6431,1.6428,1.6428,6400000.0
2007-05-25 22:41:00,1.6429,1.643,1.6429,1.6429,27800000.0
2007-05-25 22:42:00,1.6429,1.643,1.6429,1.643,12700000.0
2007-05-25 22:43:00,1.6431,1.6433,1.6428,1.6433,23000000.0
2007-05-25 22:44:00,1.6432,1.6433,1.6427,1.6433,60800000.0
2007-05-25 22:45:00,1.6433,1.6433,1.6432,1.6432,16600000.0
2007-05-25 22:46:00,1.643,1.6432,1.6427,1.6431,125700000.0
2007-05-25 22:48:00,1.643,1.6432,1.643,1.6432,19800000.0
2007-05-25 22:49:00,1.6431,1.6431,1.643,1.6431,23900000.0
2007-05-25 22:50:00,1.6432,1.6433,1.643,1.6432,48400000.0
2007-05-25 22:51:00,1.6434,1.6434,1.643,1.6432,39000000.0
2007-05-25 22:52:00,1.6432,1.6432,1.6432,1.6432,11900000.0
2007-05-25 22:53:00,1.643,1.6431,1.6424,1.6428,46800000.0
2007-05-25 22:54:00,1.6427,1.6431,1.6425,1.6431,61600000.0
2007-05-25 22:55:00,1.6428,1.6429,1.6428,1.6428,67500000.0
2007-05-25 22:56:00,1.6428,1.643,1.6426,1.6429,158900000.0
2007-05-25 22:57:00,1.6429,1.6429,1.6428,1.6428,57800000.0
2007-05-25 22:58:00,1.6428,1.6433,1.6427,1.6428,87100000.0
2007-05-25 22:59:00,1.6428,1.643,1.6428,1.643,12000000.0
2007-05-27 23:01:00,1.6422,1.6422,1.6422,1.6422,4700000.0
2007-05-27 23:06:00,1.6422,1.6422,1.6422,1.6422,14300000.0
2007-05-27 23:07:00,1.642,1.6422,1.642,1.6422,11900000.0
2007-05-27 23:14:00,1.6422,1.6422,1.6422,1.6422,7200000.0
2007-05-27 23:18:00,1.6422,1.6422,1.6422,1.6422,7200000.0
2007-05-27 23:20:00,1.6422,1.6422,1.6422,1.6422,2400000.0
2007-05-27 23:21:00,1.6422,1.6423,1.6422,1.6423,11900000.0
2007-05-27 23:22:00,1.6422,1.6422,1.6422,1.6422,26300000.0
2007-05-27 23:25:00,1.6424,1.6424,1.6424,1.6424,11900000.0
2007-05-27 23:27:00,1.6424,1.6424,1.6424,1.6424,4700000.0
2007-05-27 23:31:00,1.6424,1.6424,1.6424,1.6424,11900000.0
2007-05-27 23:42:00,1.6422,1.6422,1.6422,1.6422,22000000.0
2007-05-27 23:43:00,1.6422,1.6422,1.6422,1.6422,4700000.0
2007-05-27 23:44:00,1.642,1.642,1.642,1.642,24800000.0
2007-05-27 23:45:00,1.6419,1.6419,1.6419,1.6419,28300000.0
2007-05-27 23:46:00,1.6419,1.6419,1.6415,1.6419,80000000.0
2007-05-27 23:47:00,1.6417,1.6419,1.6417,1.6419,15700000.0
2007-05-27 23:50:00,1.6416,1.6419,1.6416,1.6419,24400000.0
2007-05-27 23:51:00,1.6419,1.6419,1.6419,1.6419,61100000.0
2007-05-27 23:52:00,1.6418,1.6419,1.6417,1.6419,12600000.0
2007-05-27 23:54:00,1.6419,1.6419,1.6419,1.6419,9400000.0
2007-05-27 23:57:00,1.6419,1.6419,1.6419,1.6419,4700000.0
2007-05-27 23:59:00,1.6419,1.6426,1.6419,1.6423,83000000.0
2007-05-28 00:00:00,1.6423,1.6426,1.6422,1.6424,93700000.0
2007-05-28 00:01:00,1.6424,1.6424,1.6411,1.6424,17000000.0
2007-05-28 00:02:00,1.6424,1.6424,1.6422,1.6424,26300000.0
2007-05-28 00:03:00,1.6424,1.6424,1.6424,1.6424,4700000.0
2007-05-28 00:04:00,1.6426,1.6426,1.6426,1.6426,4700000.0
2007-05-28 00:05:00,1.6424,1.6424,1.6424,1.6424,4700000.0
2007-05-28 00:06:00,1.6423,1.6424,1.6422,1.6424,29900000.0
2007-05-28 00:07:00,1.6424,1.6424,1.6424,1.6424,4700000.0
2007-05-28 00:08:00,1.6424,1.6424,1.6424,1.6424,4700000.0
2007-05-28 00:10:00,1.6424,1.6424,1.6424,1.6424,16600000.0
2007-05-28 00:11:00,1.6424,1.6424,1.6424,1.6424,8800000.0
2007-05-28 00:12:00,1.6424,1.6428,1.6424,1.6427,53400000.0
2007-05-28 00:13:00,1.6428,1.6428,1.6424,1.6428,50300000.0
2007-05-28 00:14:00,1.6432,1.6432,1.6432,1.6432,11900000.0
2007-05-28 00:15:00,1.6431,1.6432,1.643,1.6432,65700000.0
2007-05-28 00:16:00,1.643,1.6432,1.643,1.6432,113500000.0
2007-05-28 00:17:00,1.6431,1.6434,1.6431,1.6434,43400000.0
2007-05-28 00:18:00,1.6434,1.6434,1.6434,1.6434,2000000.0
2007-05-28 00:19:00,1.6436,1.6437,1.6436,1.6437,9400000.0
2007-05-28 00:20:00,1.6434,1.6435,1.643,1.6435,73500000.0
2007-05-28 00:21:00,1.6432,1.6434,1.6431,1.6434,30600000.0
2007-05-28 00:22:00,1.6434,1.6435,1.6433,1.6435,35500000.0
2007-05-28 00:23:00,1.6434,1.6434,1.6427,1.6429,69900000.0
2007-05-28 00:24:00,1.643,1.6432,1.643,1.643,31800000.0
2007-05-28 00:25:00,1.643,1.643,1.643,1.643,11900000.0
2007-05-28 00:27:00,1.6429,1.6429,1.6429,1.6429,15800000.0
2007-05-28 00:28:00,1.6429,1.6429,1.6429,1.6429,9500000.0
2007-05-28 00:29:00,1.6429,1.6433,1.6429,1.6429,143800000.0
2007-05-28 00:30:00,1.6429,1.6429,1.6429,1.6429,19799999.0
2007-05-28 00:32:00,1.643,1.643,1.643,1.643,5500000.0
2007-05-28 00:33:00,1.643,1.6431,1.6429,1.643,57700000.0
2007-05-28 00:34:00,1.643,1.643,1.6428,1.6428,31700000.0
2007-05-28 00:35:00,1.6428,1.6428,1.6428,1.6428,16000000.0
2007-05-28 00:36:00,1.6428,1.6428,1.6428,1.6428,22300000.0
2007-05-28 00:38:00,1.643,1.643,1.643,1.643,14100000.0
2007-05-28 00:39:00,1.6428,1.6428,1.6426,1.6426,35400000.0
2007-05-28 00:40:00,1.6425,1.6427,1.6425,1.6427,47800000.0
2007-05-28 00:41:00,1.6425,1.6425,1.6425,1.6425,9500000.0
2007-05-28 00:42:00,1.6425,1.6425,1.6425,1.6425,4700000.0
2007-05-28 00:43:00,1.6424,1.6425,1.6424,1.6425,16700000.0
2007-05-28 00:44:00,1.6426,1.6426,1.6426,1.6426,19100000.0
2007-05-28 00:47:00,1.6426,1.6426,1.6426,1.6426,4700000.0
2007-05-28 00:48:00,1.6424,1.6424,1.6422,1.6422,71000000.0
2007-05-28 00:49:00,1.6422,1.6422,1.6419,1.6421,65900000.0
2007-05-28 00:50:00,1.6421,1.6425,1.6421,1.6421,128200000.0
2007-05-28 00:51:00,1.6423,1.6425,1.642,1.642,68700000.0
2007-05-28 00:52:00,1.642,1.6422,1.6419,1.6422,52900000.0
2007-05-28 00:53:00,1.642,1.6421,1.642,1.642,34400000.0
2007-05-28 00:54:00,1.6421,1.6422,1.6421,1.6421,19900000.0
2007-05-28 00:55:00,1.6421,1.6423,1.6421,1.6423,26300000.0
2007-05-28 00:56:00,1.6423,1.6424,1.6422,1.6422,37500000.0
2007-05-28 00:57:00,1.6422,1.6424,1.6422,1.6423,67800000.0
2007-05-28 00:58:00,1.6423,1.6423,1.6423,1.6423,49400000.0
2007-05-28 00:59:00,1.6425,1.6425,1.6423,1.6423,49400000.0
2007-05-28 01:00:00,1.6423,1.6427,1.6413,1.6427,28800000.0
2007-05-28 01:01:00,1.6426,1.6426,1.6426,1.6426,31100000.0
2007-05-28 01:02:00,1.6428,1.643,1.6426,1.643,50400000.0
2007-05-28 01:03:00,1.643,1.6431,1.6426,1.6426,31200000.0
2007-05-28 01:04:00,1.6429,1.6429,1.6429,1.6429,2400000.0
2007-05-28 01:05:00,1.6429,1.6429,1.6426,1.6426,13600000.0
2007-05-28 01:06:00,1.6428,1.6428,1.6427,1.6427,10400000.0
2007-05-28 01:08:00,1.6429,1.6429,1.6426,1.6429,47100000.0
2007-05-28 01:09:00,1.6428,1.6428,1.6426,1.6426,47100000.0
2007-05-28 01:10:00,1.6428,1.6428,1.6427,1.6428,17600000.0
2007-05-28 01:12:00,1.6428,1.6429,1.6422,1.6428,111600000.0
2007-05-28 01:13:00,1.6429,1.6429,1.6429,1.6429,2400000.0
2007-05-28 01:14:00,1.6427,1.6427,1.6426,1.6426,19900000.0
2007-05-28 01:16:00,1.6428,1.6428,1.6428,1.6428,18200000.0
2007-05-28 01:17:00,1.6429,1.6429,1.6428,1.6429,16000000.0
2007-05-28 01:18:00,1.6428,1.6428,1.6428,1.6428,22400000.0
2007-05-28 01:19:00,1.6429,1.6429,1.6429,1.6429,2400000.0
2007-05-28 01:20:00,1.6429,1.6429,1.6429,1.6429,2400000.0
2007-05-28 01:22:00,1.6429,1.6429,1.6428,1.6428,11900000.0
2007-05-28 01:23:00,1.6428,1.6429,1.6428,1.6428,30900000.0
2007-05-28 01:24:00,1.6426,1.6428,1.6426,1.6428,28500000.0
2007-05-28 01:25:00,1.6428,1.6429,1.6428,1.6429,33400000.0
2007-05-28 01:26:00,1.6429,1.6429,1.6429,1.6429,3500000.0
2007-05-28 01:30:00,1.6429,1.6429,1.6426,1.6427,39900000.0
2007-05-28 01:31:00,1.6427,1.6427,1.6427,1.6427,2400000.0
2007-05-28 01:32:00,1.6427,1.6427,1.6426,1.6426,11900000.0
2007-05-28 01:33:00,1.6424,1.6427,1.6424,1.6426,76400000.0
2007-05-28 01:34:00,1.6427,1.6427,1.6426,1.6426,70700000.0
2007-05-28 01:35:00,1.6427,1.6427,1.6426,1.6426,11900000.0
2007-05-28 01:36:00,1.6426,1.6427,1.6424,1.6424,53300000.0
2007-05-28 01:37:00,1.6426,1.6427,1.6423,1.6426,118400000.0
2007-05-28 01:38:00,1.6425,1.6426,1.6424,1.6426,59600000.0
2007-05-28 01:40:00,1.6424,1.6425,1.6424,1.6425,13300000.0
2007-05-28 01:41:00,1.6426,1.6427,1.6424,1.6426,80600000.0
2007-05-28 01:42:00,1.6425,1.6426,1.6424,1.6425,62600000.0
2007-05-28 01:43:00,1.6426,1.6426,1.6423,1.6424,54700000.0
2007-05-28 01:44:00,1.6425,1.6427,1.6425,1.6425,65100000.0
2007-05-28 01:45:00,1.6425,1.6426,1.6424,1.6425,68900000.0
2007-05-28 01:46:00,1.6425,1.6426,1.6421,1.6423,79400000.0
2007-05-28 01:50:00,1.6422,1.6422,1.6422,1.6422,11200000.0
2007-05-28 01:51:00,1.6423,1.6426,1.6423,1.6423,39700000.0
2007-05-28 01:54:00,1.6424,1.6424,1.6422,1.6423,59500000.0
2007-05-28 01:55:00,1.6423,1.6425,1.6423,1.6425,24700000.0
2007-05-28 01:56:00,1.6422,1.6422,1.6422,1.6422,11200000.0
2007-05-28 01:57:00,1.6424,1.6424,1.6424,1.6424,11200000.0
2007-05-28 02:00:00,1.6425,1.6425,1.6424,1.6425,16000000.0
2007-05-28 02:02:00,1.6425,1.6429,1.6425,1.6425,53500000.0
2007-05-28 02:03:00,1.6424,1.6426,1.6424,1.6426,118900000.0
2007-05-28 02:04:00,1.6426,1.6426,1.6425,1.6426,69799999.0
2007-05-28 02:05:00,1.6424,1.6426,1.6424,1.6426,65300000.0
2007-05-28 02:06:00,1.6426,1.6426,1.6426,1.6426,7100000.0
2007-05-28 02:07:00,1.6426,1.6426,1.6423,1.6424,63800000.0
2007-05-28 02:08:00,1.6424,1.6425,1.6424,1.6425,62300000.0
2007-05-28 02:09:00,1.6424,1.6425,1.6422,1.6424,53600000.0
2007-05-28 02:10:00,1.6426,1.6427,1.6424,1.6425,25500000.0
2007-05-28 02:12:00,1.6425,1.6426,1.6424,1.6426,45600000.0
2007-05-28 02:13:00,1.6424,1.6426,1.6424,1.6426,21500000.0
2007-05-28 02:14:00,1.6424,1.6425,1.642,1.6421,57500000.0
2007-05-28 02:15:00,1.6423,1.6425,1.6421,1.6422,61500000.0
2007-05-28 02:16:00,1.6422,1.6422,1.6422,1.6422,34800000.0
2007-05-28 02:17:00,1.6422,1.6422,1.6421,1.6422,50900000.0
2007-05-28 02:18:00,1.6423,1.6423,1.6423,1.6423,2400000.0
2007-05-28 02:20:00,1.6423,1.6425,1.6422,1.6425,25500000.0
2007-05-28 02:21:00,1.6422,1.6422,1.6422,1.6422,24700000.0
2007-05-28 02:22:00,1.6422,1.6423,1.6422,1.6423,24700000.0
2007-05-28 02:23:00,1.642,1.642,1.642,1.642,22400000.0
2007-05-28 02:24:00,1.642,1.642,1.642,1.642,17400000.0
2007-05-28 02:25:00,1.642,1.642,1.6418,1.6418,51000000.0
2007-05-28 02:26:00,1.642,1.6421,1.6417,1.6417,29000000.0
2007-05-28 02:27:00,1.6419,1.6419,1.6417,1.6417,29500000.0
2007-05-28 02:28:00,1.6419,1.6419,1.6416,1.6419,157000000.0
2007-05-28 02:29:00,1.6419,1.642,1.6416,1.642,42200000.0
2007-05-28 02:30:00,1.6418,1.6423,1.6418,1.6419,139300000.0
2007-05-28 02:31:00,1.6418,1.6422,1.6418,1.642,129100000.0
2007-05-28 02:32:00,1.6423,1.6423,1.6421,1.6421,85700001.0
2007-05-28 02:33:00,1.6422,1.6423,1.6421,1.6422,84400000.0
2007-05-28 02:34:00,1.6422,1.6423,1.6418,1.6421,83900000.0
2007-05-28 02:35:00,1.6421,1.6423,1.6416,1.6422,71100000.0
2007-05-28 02:36:00,1.6422,1.6423,1.642,1.6423,49300000.0
2007-05-28 02:37:00,1.642,1.6423,1.6418,1.6422,77900000.0
2007-05-28 02:38:00,1.6423,1.6423,1.6418,1.6422,63000000.0
2007-05-28 02:39:00,1.6423,1.6423,1.6423,1.6423,7200000.0
2007-05-28 02:40:00,1.6423,1.6423,1.6422,1.6422,11900000.0
2007-05-28 02:42:00,1.6422,1.6422,1.6422,1.6422,3900000.0
2007-05-28 02:44:00,1.6421,1.6423,1.642,1.6422,36700000.0
2007-05-28 02:45:00,1.6422,1.6423,1.6422,1.6422,24000000.0
2007-05-28 02:46:00,1.6422,1.6423,1.6422,1.6423,11100000.0
2007-05-28 02:47:00,1.6422,1.6423,1.6422,1.6422,64500000.0
2007-05-28 02:48:00,1.6422,1.6423,1.6422,1.6422,50900000.0
2007-05-28 02:49:00,1.6422,1.6423,1.6422,1.6423,24000000.0
2007-05-28 02:50:00,1.6422,1.6423,1.6422,1.6422,26400000.0
2007-05-28 02:51:00,1.6421,1.6423,1.6421,1.6423,29600001.0
2007-05-28 02:52:00,1.6424,1.6424,1.6422,1.6422,20800000.0
2007-05-28 02:54:00,1.6422,1.6423,1.6421,1.6422,22400000.0
2007-05-28 02:55:00,1.6423,1.6423,1.6421,1.6421,117300002.0
2007-05-28 02:56:00,1.6421,1.6423,1.642,1.642,108500001.0
2007-05-28 02:57:00,1.642,1.6421,1.642,1.642,11200000.0
2007-05-28 02:59:00,1.642,1.6423,1.642,1.6421,87200000.0
2007-05-28 03:00:00,1.6421,1.6424,1.6421,1.6423,32000000.0
2007-05-28 03:01:00,1.6421,1.6424,1.6421,1.6424,18300000.0
2007-05-28 03:02:00,1.6423,1.6426,1.6422,1.6425,157700000.0
2007-05-28 03:03:00,1.6425,1.6426,1.6423,1.6425,90800000.0
2007-05-28 03:04:00,1.6423,1.6427,1.6423,1.6426,101100000.0
2007-05-28 03:06:00,1.6426,1.6426,1.6422,1.6423,90100000.0
2007-05-28 03:07:00,1.6425,1.6427,1.6423,1.6426,90700001.0
2007-05-28 03:08:00,1.6425,1.6427,1.6425,1.6427,10400000.0
2007-05-28 03:09:00,1.6426,1.6426,1.6425,1.6426,16700000.0
2007-05-28 03:11:00,1.6425,1.6426,1.6424,1.6425,30100000.0
2007-05-28 03:12:00,1.6426,1.6427,1.6424,1.6426,130700001.0
2007-05-28 03:13:00,1.6424,1.6427,1.6424,1.6424,70400000.0
2007-05-28 03:15:00,1.6424,1.6425,1.6421,1.6424,129100000.0
2007-05-28 03:16:00,1.6422,1.6425,1.6421,1.6424,173300000.0
2007-05-28 03:17:00,1.6426,1.6427,1.6422,1.6427,151000000.0
2007-05-28 03:18:00,1.6427,1.6427,1.6427,1.6427,3000000.0
2007-05-28 03:22:00,1.6426,1.6427,1.6426,1.6427,14300000.0
2007-05-28 03:25:00,1.6427,1.6427,1.6427,1.6427,4000000.0
2007-05-28 03:26:00,1.6423,1.6429,1.6422,1.6427,100500000.0
2007-05-28 03:27:00,1.6422,1.6426,1.642,1.642,176500000.0
2007-05-28 03:28:00,1.6418,1.6422,1.6418,1.6422,80700000.0
2007-05-28 03:29:00,1.6422,1.6423,1.642,1.6422,55700000.0
2007-05-28 03:30:00,1.6422,1.6422,1.6416,1.6418,98900000.0
2007-05-28 03:31:00,1.6418,1.6422,1.6416,1.6421,110700001.0
2007-05-28 03:32:00,1.6419,1.642,1.6417,1.642,61500000.0
2007-05-28 03:33:00,1.642,1.642,1.6418,1.6419,55900000.0
2007-05-28 03:34:00,1.6419,1.6422,1.6419,1.6421,45400000.0
2007-05-28 03:35:00,1.6422,1.6423,1.6421,1.6421,47600000.0
2007-05-28 03:36:00,1.6422,1.6422,1.6418,1.6421,117300000.0
2007-05-28 03:37:00,1.6421,1.6421,1.6421,1.6421,34800000.0
2007-05-28 03:38:00,1.6421,1.6422,1.6418,1.6419,95600000.0
2007-05-28 03:39:00,1.6419,1.6421,1.6418,1.642,45400000.0
2007-05-28 03:41:00,1.6421,1.6421,1.6419,1.6419,25500000.0
2007-05-28 03:43:00,1.6421,1.6421,1.6419,1.6419,6400000.0
2007-05-28 03:44:00,1.6419,1.6422,1.6419,1.6422,49300000.0
2007-05-28 03:45:00,1.642,1.642,1.6419,1.6419,30200000.0
2007-05-28 03:46:00,1.6418,1.6422,1.6418,1.6422,84500000.0
2007-05-28 03:47:00,1.642,1.6422,1.6419,1.6422,27900000.0
2007-05-28 03:48:00,1.6422,1.6422,1.642,1.642,14300000.0
2007-05-28 03:49:00,1.6419,1.6422,1.6419,1.6422,23900000.0
2007-05-28 03:50:00,1.642,1.6422,1.642,1.6422,8000000.0
2007-05-28 03:51:00,1.642,1.6422,1.6419,1.642,40600000.0
2007-05-28 03:52:00,1.6422,1.6422,1.6422,1.6422,4800000.0
2007-05-28 03:54:00,1.6421,1.6421,1.6421,1.6421,2400000.0
2007-05-28 03:55:00,1.6421,1.6422,1.6419,1.6419,51500000.0
2007-05-28 03:56:00,1.6419,1.642,1.6419,1.642,84800000.0
2007-05-28 03:57:00,1.6419,1.642,1.6419,1.6419,93400000.0
2007-05-28 03:59:00,1.642,1.642,1.6419,1.642,66700000.0
2007-05-28 04:00:00,1.6421,1.6421,1.6418,1.6418,87400000.0
2007-05-28 04:01:00,1.6421,1.6423,1.642,1.6423,39900000.0
2007-05-28 04:02:00,1.6423,1.6424,1.6422,1.6423,61400000.0
2007-05-28 04:03:00,1.6422,1.6424,1.642,1.6423,74000000.0
2007-05-28 04:04:00,1.6423,1.6423,1.6419,1.642,64300000.0
2007-05-28 04:05:00,1.642,1.6421,1.6418,1.6418,77100000.0
2007-05-28 04:06:00,1.6418,1.6419,1.6418,1.6419,11900000.0
2007-05-28 04:07:00,1.642,1.6421,1.6418,1.6418,95600000.0
2007-05-28 04:08:00,1.6421,1.6421,1.6418,1.6419,49400000.0
2007-05-28 04:09:00,1.6418,1.6419,1.6418,1.6419,10300000.0
2007-05-28 04:10:00,1.6418,1.6419,1.6418,1.6418,19000000.0
2007-05-28 04:11:00,1.642,1.642,1.6418,1.6418,90200000.0
2007-05-28 04:12:00,1.6417,1.642,1.6417,1.6417,94800000.0
2007-05-28 04:14:00,1.6419,1.6419,1.6418,1.6419,50100000.0
2007-05-28 04:15:00,1.6418,1.6418,1.6418,1.6418,26100000.0
2007-05-28 04:16:00,1.6419,1.6419,1.6419,1.6419,1600000.0
2007-05-28 04:17:00,1.6418,1.6421,1.6418,1.6419,21400000.0
2007-05-28 04:18:00,1.6418,1.6419,1.6417,1.6418,146200000.0
2007-05-28 04:19:00,1.6419,1.6422,1.6415,1.6421,100700000.0
2007-05-28 04:20:00,1.6421,1.6421,1.6417,1.6418,96600000.0
2007-05-28 04:21:00,1.6418,1.642,1.6418,1.6418,9000000.0
2007-05-28 04:22:00,1.6418,1.6421,1.6415,1.6417,121400000.0
2007-05-28 04:23:00,1.6419,1.642,1.6418,1.6419,130300000.0
2007-05-28 04:24:00,1.6418,1.6421,1.6417,1.6417,90000000.0
2007-05-28 04:25:00,1.6419,1.6419,1.6419,1.6419,4800000.0
2007-05-28 04:26:00,1.6419,1.6421,1.6419,1.6421,29400000.0
2007-05-28 04:27:00,1.6419,1.6419,1.6418,1.6418,34300000.0
2007-05-28 04:28:00,1.6418,1.6419,1.6417,1.6419,59500000.0
2007-05-28 04:30:00,1.6419,1.6421,1.6419,1.6421,5600000.0
2007-05-28 04:31:00,1.6419,1.6419,1.6417,1.6417,31000000.0
2007-05-28 04:34:00,1.6417,1.6417,1.6417,1.6417,23800000.0
2007-05-28 04:35:00,1.6417,1.642,1.6417,1.642,43600000.0
2007-05-28 04:36:00,1.6418,1.6418,1.6418,1.6418,1600000.0
2007-05-28 04:37:00,1.6418,1.6419,1.6417,1.6419,18400000.0
2007-05-28 04:38:00,1.6418,1.642,1.6417,1.642,15200000.0
2007-05-28 04:39:00,1.642,1.642,1.6417,1.6417,11100000.0
2007-05-28 04:40:00,1.6419,1.6419,1.6417,1.6418,83300000.0
2007-05-28 04:47:00,1.6421,1.6422,1.6421,1.6422,9500000.0
2007-05-28 04:48:00,1.6422,1.6422,1.6421,1.6421,40800000.0
2007-05-28 04:49:00,1.6421,1.6424,1.642,1.6421,165800000.0
2007-05-28 04:50:00,1.6423,1.6424,1.6421,1.6421,24700000.0
2007-05-28 04:52:00,1.6422,1.6422,1.6422,1.6422,3200000.0
2007-05-28 04:53:00,1.6422,1.6422,1.6421,1.6422,16000000.0
2007-05-28 04:54:00,1.6421,1.6424,1.6421,1.6424,23100000.0
2007-05-28 04:55:00,1.6422,1.6423,1.6421,1.6423,55100000.0
2007-05-28 04:56:00,1.6425,1.6426,1.6422,1.6424,243400000.0
2007-05-28 04:57:00,1.6425,1.643,1.6424,1.643,136000000.0
2007-05-28 04:58:00,1.6427,1.6428,1.6425,1.6425,101300000.0
2007-05-28 04:59:00,1.6425,1.6427,1.6425,1.6427,31200000.0
2007-05-28 05:00:00,1.6425,1.6427,1.6422,1.6425,67200000.0
2007-05-28 05:01:00,1.6423,1.6426,1.6423,1.6424,39700000.0
2007-05-28 05:02:00,1.6425,1.6426,1.6422,1.6425,76000000.0
2007-05-28 05:03:00,1.6425,1.6426,1.6423,1.6424,24800000.0
2007-05-28 05:04:00,1.6425,1.6426,1.6423,1.6423,40800000.0
2007-05-28 05:05:00,1.6425,1.6425,1.642,1.6423,19200000.0
2007-05-28 05:06:00,1.6424,1.6425,1.642,1.642,56800000.0
2007-05-28 05:07:00,1.6423,1.6423,1.6422,1.6422,19900000.0
2007-05-28 05:08:00,1.6422,1.6423,1.6422,1.6423,30100000.0
2007-05-28 05:11:00,1.642,1.6421,1.642,1.6421,111600000.0
2007-05-28 05:12:00,1.6419,1.642,1.6419,1.6419,35700000.0
2007-05-28 05:13:00,1.642,1.6421,1.642,1.6421,7200000.0
2007-05-28 05:14:00,1.6419,1.6421,1.6418,1.6418,127500000.0
2007-05-28 05:15:00,1.642,1.6421,1.6417,1.642,92200000.0
2007-05-28 05:16:00,1.642,1.6421,1.6419,1.642,46400000.0
2007-05-28 05:17:00,1.6422,1.6425,1.6421,1.6424,117900000.0
2007-05-28 05:18:00,1.6425,1.6425,1.6421,1.6423,50700000.0
2007-05-28 05:19:00,1.6423,1.6423,1.6422,1.6423,68500000.0
2007-05-28 05:20:00,1.6424,1.6424,1.6423,1.6423,9600000.0
2007-05-28 05:21:00,1.6422,1.6424,1.6422,1.6422,136500000.0
2007-05-28 05:22:00,1.6422,1.6422,1.6422,1.6422,12800000.0
2007-05-28 05:24:00,1.6422,1.6423,1.6421,1.6422,20000000.0
2007-05-28 05:25:00,1.6422,1.6423,1.642,1.6422,24800000.0
2007-05-28 05:26:00,1.642,1.6424,1.642,1.6423,63000000.0
2007-05-28 05:27:00,1.6423,1.6424,1.6423,1.6424,98800000.0
2007-05-28 05:28:00,1.6424,1.6425,1.6424,1.6424,15200000.0
2007-05-28 05:29:00,1.6424,1.6425,1.6421,1.6423,35800000.0
2007-05-28 05:30:00,1.6422,1.6423,1.6422,1.6422,21600000.0
2007-05-28 05:31:00,1.6422,1.6425,1.6422,1.6425,17600000.0
2007-05-28 05:32:00,1.6424,1.6424,1.6423,1.6423,70500000.0
2007-05-28 05:33:00,1.6423,1.6423,1.6421,1.6421,33500000.0
2007-05-28 05:34:00,1.6423,1.6423,1.6423,1.6423,12000000.0
2007-05-28 05:37:00,1.6424,1.6424,1.6423,1.6423,26300000.0
2007-05-28 05:39:00,1.6424,1.6424,1.6423,1.6424,29700001.0
2007-05-28 05:40:00,1.6424,1.6424,1.6423,1.6423,14400000.0
2007-05-28 05:41:00,1.6424,1.6424,1.6423,1.6423,87900000.0
2007-05-28 05:42:00,1.6423,1.6424,1.6422,1.6423,96100002.0
2007-05-28 05:43:00,1.6424,1.6424,1.6423,1.6423,57600000.0
2007-05-28 05:44:00,1.6424,1.6424,1.6422,1.6422,74100003.0
2007-05-28 05:45:00,1.6423,1.6423,1.6423,1.6423,38200000.0
2007-05-28 05:46:00,1.6423,1.6425,1.6423,1.6425,81100000.0
2007-05-28 05:47:00,1.6425,1.6425,1.6423,1.6423,90500000.0
2007-05-28 05:48:00,1.6423,1.6423,1.642,1.6423,39600000.0
2007-05-28 05:49:00,1.6424,1.6424,1.6423,1.6424,14300000.0
2007-05-28 05:50:00,1.6424,1.6425,1.6424,1.6424,21600000.0
2007-05-28 05:51:00,1.6425,1.6425,1.6425,1.6425,7200000.0
2007-05-28 05:52:00,1.6425,1.6425,1.6422,1.6422,15900000.0
2007-05-28 05:53:00,1.6424,1.6426,1.6423,1.6425,118800000.0
2007-05-28 05:54:00,1.6424,1.6425,1.6424,1.6425,50000000.0
2007-05-28 05:55:00,1.6426,1.6426,1.6424,1.6426,50200000.0
2007-05-28 05:56:00,1.6426,1.6426,1.6426,1.6426,4800000.0
2007-05-28 05:57:00,1.6426,1.6426,1.6425,1.6425,14300000.0
2007-05-28 05:58:00,1.6425,1.6425,1.6424,1.6424,8800000.0
2007-05-28 05:59:00,1.6424,1.6426,1.6424,1.6426,41600000.0
2007-05-28 06:01:00,1.6426,1.6426,1.6424,1.6426,87900000.0
2007-05-28 06:03:00,1.6426,1.6426,1.6426,1.6426,7100000.0
2007-05-28 06:04:00,1.6425,1.6426,1.6425,1.6426,63000000.0
2007-05-28 06:05:00,1.6426,1.6426,1.6426,1.6426,33200000.0
2007-05-28 06:07:00,1.6426,1.6426,1.6426,1.6426,12000000.0
2007-05-28 06:08:00,1.6427,1.6428,1.6427,1.6427,42800000.0
2007-05-28 06:10:00,1.6427,1.6427,1.6427,1.6427,7200000.0
2007-05-28 06:11:00,1.6426,1.6427,1.6426,1.6427,7200000.0
2007-05-28 06:12:00,1.6427,1.6427,1.6425,1.6427,31700000.0
2007-05-28 06:13:00,1.6428,1.6428,1.6427,1.6428,31100000.0
2007-05-28 06:14:00,1.6427,1.6428,1.6427,1.6428,11900000.0
2007-05-28 06:15:00,1.6427,1.6427,1.6427,1.6427,26100000.0
2007-05-28 06:16:00,1.6428,1.6428,1.6428,1.6428,2400000.0
2007-05-28 06:18:00,1.6426,1.6428,1.6426,1.6428,23000000.0
2007-05-28 06:19:00,1.6426,1.6428,1.6425,1.6428,85600000.0
2007-05-28 06:20:00,1.6428,1.6428,1.6428,1.6428,2400000.0
2007-05-28 06:21:00,1.6427,1.6428,1.6427,1.6427,38200000.0
2007-05-28 06:22:00,1.6427,1.6427,1.6427,1.6427,4800000.0
2007-05-28 06:23:00,1.6427,1.6427,1.6424,1.6424,23200000.0
2007-05-28 06:24:00,1.6424,1.6426,1.6423,1.6425,98900000.0
2007-05-28 06:25:00,1.6426,1.6426,1.6425,1.6425,56900000.0
2007-05-28 06:26:00,1.6426,1.6426,1.6425,1.6426,15200000.0
2007-05-28 06:27:00,1.6425,1.6426,1.6425,1.6425,70400000.0
2007-05-28 06:28:00,1.6426,1.6426,1.6425,1.6425,26400000.0
2007-05-28 06:30:00,1.6426,1.6428,1.6426,1.6428,4000000.0
2007-05-28 06:31:00,1.6427,1.6429,1.6426,1.6427,69800000.0
2007-05-28 06:32:00,1.6426,1.6428,1.6426,1.6427,29500000.0
2007-05-28 06:33:00,1.6427,1.6427,1.6427,1.6427,12800000.0
2007-05-28 06:34:00,1.6427,1.6428,1.6426,1.6426,40700000.0
2007-05-28 06:35:00,1.6428,1.6428,1.6427,1.6427,13600000.0
2007-05-28 06:36:00,1.6428,1.6428,1.6426,1.6427,15900000.0
2007-05-28 06:37:00,1.6426,1.6428,1.6419,1.642,183900000.0
2007-05-28 06:38:00,1.6421,1.6422,1.6419,1.642,206600000.0
2007-05-28 06:39:00,1.642,1.6421,1.642,1.6421,41300000.0
2007-05-28 06:40:00,1.6421,1.6421,1.642,1.642,8800000.0
2007-05-28 06:41:00,1.6418,1.6421,1.6418,1.6421,47000000.0
2007-05-28 06:42:00,1.6421,1.6422,1.6418,1.6421,146600000.0
2007-05-28 06:43:00,1.6422,1.6422,1.642,1.642,30200000.0
2007-05-28 06:44:00,1.642,1.642,1.642,1.642,2400000.0
2007-05-28 06:45:00,1.6421,1.6422,1.6421,1.6422,4800000.0
2007-05-28 06:47:00,1.6421,1.6422,1.6421,1.6422,19100000.0
2007-05-28 06:48:00,1.6421,1.6422,1.642,1.6421,49900000.0
2007-05-28 06:49:00,1.6421,1.6421,1.642,1.6421,49700000.0
2007-05-28 06:51:00,1.642,1.642,1.6419,1.6419,12800000.0
2007-05-28 06:52:00,1.642,1.642,1.6419,1.6419,38300000.0
2007-05-28 06:54:00,1.6419,1.642,1.6419,1.6419,22300000.0
2007-05-28 06:56:00,1.642,1.642,1.6419,1.6419,24800000.0
2007-05-28 07:00:00,1.6422,1.6422,1.6422,1.6422,2400000.0
2007-05-28 07:01:00,1.642,1.6422,1.642,1.6422,30100000.0
2007-05-28 07:02:00,1.642,1.642,1.6418,1.6418,64200000.0
2007-05-28 07:03:00,1.642,1.642,1.6419,1.6419,11900000.0
2007-05-28 07:04:00,1.6418,1.6421,1.6418,1.6421,66700000.0
2007-05-28 07:07:00,1.6422,1.6422,1.6421,1.6422,42300000.0
2007-05-28 07:08:00,1.6421,1.6422,1.6421,1.6422,55000000.0
2007-05-28 07:10:00,1.6422,1.6424,1.642,1.642,42000000.0
2007-05-28 07:12:00,1.6422,1.6422,1.6422,1.6422,2400000.0
2007-05-28 07:13:00,1.6419,1.6422,1.6417,1.6422,76300000.0
2007-05-28 07:14:00,1.6422,1.6422,1.6422,1.6422,7200000.0
2007-05-28 07:15:00,1.6419,1.6421,1.6419,1.642,13500000.0
2007-05-28 07:16:00,1.6419,1.642,1.6418,1.6419,30300000.0
2007-05-28 07:17:00,1.6419,1.642,1.6417,1.6417,27100000.0
2007-05-28 07:19:00,1.6418,1.642,1.6418,1.642,35000000.0
2007-05-28 07:20:00,1.6419,1.642,1.6416,1.642,78900000.0
2007-05-28 07:21:00,1.6418,1.642,1.6417,1.642,73800001.0
2007-05-28 07:22:00,1.642,1.642,1.6419,1.642,29600000.0
2007-05-28 07:23:00,1.642,1.642,1.6419,1.6419,14400000.0
2007-05-28 07:24:00,1.642,1.642,1.642,1.642,4800000.0
2007-05-28 07:25:00,1.642,1.642,1.642,1.642,3100000.0
2007-05-28 07:27:00,1.6421,1.6421,1.6419,1.6419,35000000.0
2007-05-28 07:28:00,1.6422,1.6422,1.6419,1.6419,11100000.0
2007-05-28 07:29:00,1.6422,1.6422,1.6422,1.6422,2400000.0
2007-05-28 07:30:00,1.6419,1.6419,1.6419,1.6419,20600000.0
2007-05-28 07:31:00,1.6422,1.6423,1.6417,1.6419,117900000.0
2007-05-28 07:32:00,1.6418,1.6418,1.6417,1.6417,40500000.0
2007-05-28 07:33:00,1.642,1.642,1.6419,1.6419,28000000.0
2007-05-28 07:36:00,1.6419,1.642,1.6419,1.6419,27700000.0
2007-05-28 07:38:00,1.6419,1.642,1.6419,1.642,24700000.0
2007-05-28 07:39:00,1.6418,1.642,1.6418,1.642,13500000.0
2007-05-28 07:40:00,1.6418,1.6418,1.6416,1.6417,98600000.0
2007-05-28 07:41:00,1.6417,1.642,1.6416,1.6416,67500000.0
2007-05-28 07:42:00,1.6417,1.6419,1.6416,1.6416,91900000.0
2007-05-28 07:43:00,1.6416,1.6417,1.6416,1.6417,19900000.0
2007-05-28 07:44:00,1.6418,1.642,1.6416,1.6416,43600000.0
2007-05-28 07:45:00,1.6418,1.6418,1.6417,1.6417,16700000.0
2007-05-28 07:48:00,1.6418,1.6419,1.6418,1.6418,17600000.0
2007-05-28 07:49:00,1.6418,1.6418,1.6418,1.6418,10300000.0
2007-05-28 07:50:00,1.642,1.642,1.6419,1.642,8800000.0
2007-05-28 07:51:00,1.6418,1.6421,1.6417,1.642,61000000.0
2007-05-28 07:52:00,1.642,1.642,1.6416,1.6418,95400000.0
2007-05-28 07:53:00,1.6419,1.642,1.6416,1.642,44200000.0
2007-05-28 07:54:00,1.642,1.642,1.6419,1.6419,9600000.0
2007-05-28 07:55:00,1.6419,1.642,1.6418,1.642,40500000.0
2007-05-28 07:56:00,1.6419,1.6422,1.6419,1.6422,9600000.0
2007-05-28 07:57:00,1.6422,1.6422,1.642,1.6421,20000000.0
2007-05-28 07:58:00,1.6421,1.6421,1.6415,1.6419,33500000.0
2007-05-28 07:59:00,1.6418,1.6418,1.6418,1.6418,16000000.0
2007-05-28 08:00:00,1.6418,1.642,1.6417,1.6419,56000000.0
2007-05-28 08:01:00,1.6418,1.6421,1.6418,1.6421,77100000.0
2007-05-28 08:02:00,1.6422,1.6426,1.642,1.6423,80500000.0
2007-05-28 08:03:00,1.642,1.6423,1.642,1.642,62900000.0
2007-05-28 08:04:00,1.642,1.6422,1.642,1.6421,48000000.0
2007-05-28 08:05:00,1.642,1.6422,1.642,1.642,45600000.0
2007-05-28 08:06:00,1.6424,1.6424,1.6424,1.6424,2400000.0
2007-05-28 08:07:00,1.6423,1.6424,1.6422,1.6423,20800000.0
2007-05-28 08:08:00,1.6423,1.6423,1.6423,1.6423,2400000.0
2007-05-28 08:09:00,1.6423,1.6424,1.6422,1.6424,101600000.0
2007-05-28 08:10:00,1.6422,1.6425,1.6422,1.6422,77100000.0
2007-05-28 08:11:00,1.6424,1.6424,1.642,1.6424,104000000.0
2007-05-28 08:12:00,1.6423,1.6424,1.6422,1.6422,40800000.0
2007-05-28 08:13:00,1.6424,1.6424,1.6419,1.6421,56700000.0
2007-05-28 08:14:00,1.642,1.6422,1.642,1.6422,79800000.0
2007-05-28 08:15:00,1.6421,1.6425,1.6421,1.6424,131900000.0
2007-05-28 08:16:00,1.6424,1.6425,1.642,1.6422,214200000.0
2007-05-28 08:17:00,1.6423,1.6423,1.6419,1.6422,102100000.0
2007-05-28 08:19:00,1.6422,1.6422,1.6421,1.6422,14300000.0
2007-05-28 08:20:00,1.6423,1.6423,1.6422,1.6423,33300000.0
2007-05-28 08:21:00,1.6423,1.6423,1.6422,1.6423,40400000.0
2007-05-28 08:22:00,1.6423,1.6424,1.6421,1.6421,71800000.0
2007-05-28 08:23:00,1.6423,1.6424,1.6421,1.6424,26000000.0
2007-05-28 08:24:00,1.6421,1.6424,1.6421,1.6424,124899999.0
2007-05-28 08:25:00,1.6425,1.6425,1.6421,1.6421,56700000.0
2007-05-28 08:26:00,1.6424,1.6424,1.642,1.6421,186599996.0
2007-05-28 08:27:00,1.6422,1.6423,1.642,1.6422,52200001.0
2007-05-28 08:28:00,1.6421,1.6421,1.6421,1.6421,24000000.0
2007-05-28 08:30:00,1.6421,1.6421,1.6421,1.6421,25399999.0
2007-05-28 08:31:00,1.6423,1.6423,1.6417,1.6422,141599997.0
2007-05-28 08:32:00,1.6421,1.6422,1.6419,1.6421,47200000.0
2007-05-28 08:33:00,1.6421,1.6423,1.6419,1.6422,34400000.0
2007-05-28 08:34:00,1.6422,1.6424,1.6419,1.6421,29600000.0
2007-05-28 08:35:00,1.6421,1.6423,1.6419,1.6423,138000000.0
2007-05-28 08:36:00,1.6422,1.6423,1.6419,1.6421,47100000.0
2007-05-28 08:37:00,1.6423,1.6425,1.6419,1.6424,127599999.0
2007-05-28 08:38:00,1.6422,1.6423,1.6421,1.6423,43200001.0
2007-05-28 08:40:00,1.6424,1.6424,1.6424,1.6424,4800000.0
2007-05-28 08:41:00,1.6424,1.6424,1.6422,1.6424,19900000.0
2007-05-28 08:42:00,1.6422,1.6422,1.6422,1.6422,15100000.0
2007-05-28 08:44:00,1.6424,1.6424,1.6423,1.6423,6400000.0
2007-05-28 08:45:00,1.6422,1.6422,1.6419,1.6421,31200000.0
2007-05-28 08:46:00,1.6421,1.6423,1.6421,1.6421,49499999.0
2007-05-28 08:47:00,1.6419,1.6421,1.6419,1.6421,59200000.0
2007-05-28 08:48:00,1.6421,1.6421,1.6421,1.6421,11200000.0
2007-05-28 08:49:00,1.6422,1.6423,1.6419,1.6422,34900000.0
2007-05-28 08:50:00,1.6421,1.6425,1.6421,1.6421,47700000.0
2007-05-28 08:51:00,1.6421,1.6424,1.6419,1.6424,72600001.0
2007-05-28 08:52:00,1.6423,1.6424,1.6423,1.6423,21300000.0
2007-05-28 08:54:00,1.6422,1.6422,1.642,1.6421,23100000.0
2007-05-28 08:55:00,1.642,1.6422,1.642,1.6422,40700000.0
2007-05-28 08:56:00,1.642,1.6422,1.642,1.6421,26800000.0
2007-05-28 08:57:00,1.642,1.6424,1.642,1.6422,48500000.0
2007-05-28 08:58:00,1.6425,1.6425,1.6421,1.6422,64700000.0
2007-05-28 08:59:00,1.6422,1.6424,1.6421,1.6422,121700000.0
2007-05-28 09:00:00,1.6422,1.6423,1.6422,1.6423,77600000.0
2007-05-28 09:01:00,1.6423,1.6424,1.6423,1.6423,133400000.0
2007-05-28 09:02:00,1.6423,1.6423,1.6422,1.6422,28700000.0
2007-05-28 09:03:00,1.6422,1.6424,1.6422,1.6423,71100000.0
2007-05-28 09:04:00,1.6423,1.6423,1.6423,1.6423,14400000.0
2007-05-28 09:05:00,1.6423,1.6423,1.6423,1.6423,19200000.0
2007-05-28 09:06:00,1.6424,1.6424,1.6424,1.6424,4800000.0
2007-05-28 09:07:00,1.6425,1.6425,1.6423,1.6423,14400000.0
2007-05-28 09:08:00,1.6424,1.6424,1.6424,1.6424,2400000.0
2007-05-28 09:09:00,1.6423,1.6425,1.6423,1.6425,19200000.0
2007-05-28 09:10:00,1.6423,1.6425,1.6423,1.6423,63700000.0
2007-05-28 09:11:00,1.6424,1.6424,1.6424,1.6424,4800000.0
2007-05-28 09:12:00,1.6424,1.6424,1.6423,1.6423,21600000.0
2007-05-28 09:13:00,1.6423,1.6424,1.6423,1.6424,24000000.0
2007-05-28 09:14:00,1.6421,1.6424,1.6419,1.6419,56500000.0
2007-05-28 09:15:00,1.642,1.6423,1.6419,1.6419,61199999.0
2007-05-28 09:16:00,1.6426,1.6426,1.6424,1.6425,74800000.0
2007-05-28 09:17:00,1.6425,1.6426,1.6424,1.6424,72600000.0
2007-05-28 09:18:00,1.6424,1.6427,1.6423,1.6426,170799998.0
2007-05-28 09:19:00,1.6426,1.6426,1.6425,1.6425,112000000.0
2007-05-28 09:20:00,1.6425,1.6426,1.6425,1.6426,64800000.0
2007-05-28 09:21:00,1.6426,1.6429,1.6422,1.6429,78900000.0
2007-05-28 09:22:00,1.6429,1.6429,1.6427,1.6427,12000000.0
2007-05-28 09:23:00,1.6427,1.6428,1.6422,1.6427,223899999.0
2007-05-28 09:24:00,1.6427,1.6429,1.6423,1.6426,167699999.0
2007-05-28 09:25:00,1.6427,1.6429,1.6427,1.6429,95099999.0
2007-05-28 09:26:00,1.6429,1.6429,1.6422,1.6422,67900000.0
2007-05-28 09:27:00,1.6426,1.6426,1.6425,1.6425,26400000.0
2007-05-28 09:28:00,1.6425,1.6425,1.6425,1.6425,7200000.0
2007-05-28 09:30:00,1.6424,1.6424,1.6423,1.6424,42900000.0
2007-05-28 09:31:00,1.6424,1.6425,1.6423,1.6425,23900000.0
2007-05-28 09:32:00,1.6426,1.6426,1.6424,1.6425,25500000.0
2007-05-28 09:33:00,1.6426,1.6426,1.6425,1.6425,40500000.0
2007-05-28 09:34:00,1.6425,1.6428,1.6424,1.6425,157100000.0
2007-05-28 09:35:00,1.6425,1.6428,1.6425,1.6428,18300000.0
2007-05-28 09:36:00,1.643,1.643,1.6428,1.6429,45100000.0
2007-05-28 09:37:00,1.643,1.643,1.6428,1.6428,113500000.0
2007-05-28 09:38:00,1.6428,1.6428,1.6428,1.6428,34900000.0
2007-05-28 09:39:00,1.6428,1.6428,1.6426,1.6427,16700000.0
2007-05-28 09:40:00,1.6428,1.6428,1.6423,1.6424,129299998.0
2007-05-28 09:41:00,1.6425,1.6425,1.6423,1.6424,33300000.0
2007-05-28 09:42:00,1.6424,1.6426,1.6423,1.6426,162300000.0
2007-05-28 09:43:00,1.6425,1.6426,1.6423,1.6426,112700000.0
2007-05-28 09:44:00,1.6426,1.6426,1.6423,1.6425,21000000.0
2007-05-28 09:45:00,1.6423,1.6424,1.6423,1.6424,25600000.0
2007-05-28 09:46:00,1.6423,1.6423,1.6421,1.6423,41500000.0
2007-05-28 09:47:00,1.6421,1.6424,1.6421,1.6423,145500000.0
2007-05-28 09:48:00,1.6421,1.6426,1.6421,1.6426,110900000.0
2007-05-28 09:51:00,1.6426,1.6426,1.6421,1.6426,46099999.0
2007-05-28 09:54:00,1.6426,1.6426,1.6426,1.6426,4800000.0
2007-05-28 09:57:00,1.6425,1.6425,1.6425,1.6425,4800000.0
2007-05-28 09:58:00,1.6423,1.6424,1.6423,1.6424,35900000.0
2007-05-28 09:59:00,1.6424,1.6425,1.6424,1.6425,11900000.0
2007-05-28 10:00:00,1.6423,1.6424,1.6423,1.6423,20700000.0
2007-05-28 10:01:00,1.6423,1.6423,1.6423,1.6423,6800000.0
2007-05-28 10:02:00,1.6424,1.6424,1.6424,1.6424,2400000.0
2007-05-28 10:03:00,1.6423,1.6423,1.6422,1.6422,14300000.0
2007-05-28 10:04:00,1.6423,1.6425,1.6422,1.6425,46300001.0
2007-05-28 10:05:00,1.6425,1.6425,1.6425,1.6425,9600000.0
2007-05-28 10:07:00,1.6425,1.6425,1.6425,1.6425,2400000.0
2007-05-28 10:08:00,1.6425,1.6426,1.6425,1.6426,16600000.0
2007-05-28 10:09:00,1.6425,1.6425,1.6424,1.6425,34500000.0
2007-05-28 10:10:00,1.6425,1.6425,1.6424,1.6425,39400000.0
2007-05-28 10:11:00,1.6424,1.6426,1.6424,1.6426,86700000.0
2007-05-28 10:12:00,1.6424,1.6429,1.6424,1.6427,62900000.0
2007-05-28 10:14:00,1.6427,1.6428,1.6427,1.6428,15900000.0
2007-05-28 10:15:00,1.6427,1.6427,1.6426,1.6426,14400000.0
2007-05-28 10:16:00,1.6426,1.6429,1.6426,1.6429,33600000.0
2007-05-28 10:17:00,1.6428,1.6428,1.6428,1.6428,27600000.0
2007-05-28 10:19:00,1.6429,1.6429,1.6428,1.6428,40800000.0
2007-05-28 10:20:00,1.6428,1.6429,1.6428,1.6428,59399999.0
2007-05-28 10:22:00,1.6429,1.6429,1.6426,1.6427,45400000.0
2007-05-28 10:23:00,1.6426,1.6427,1.6424,1.6426,93899999.0
2007-05-28 10:24:00,1.6423,1.6426,1.6423,1.6426,7900000.0
2007-05-28 10:26:00,1.6423,1.6425,1.6423,1.6425,25500000.0
2007-05-28 10:27:00,1.6425,1.6425,1.6422,1.6424,77100000.0
2007-05-28 10:28:00,1.6424,1.6425,1.6424,1.6425,11900000.0
2007-05-28 10:29:00,1.6425,1.6425,1.6425,1.6425,9600000.0
2007-05-28 10:30:00,1.6425,1.6426,1.6425,1.6425,26399999.0
2007-05-28 10:33:00,1.6423,1.6427,1.6423,1.6426,27000000.0
2007-05-28 10:34:00,1.6423,1.6423,1.6423,1.6423,11800000.0
2007-05-28 10:35:00,1.6428,1.6428,1.6426,1.6426,11800000.0
2007-05-28 10:36:00,1.6427,1.6428,1.6425,1.6425,41599999.0
2007-05-28 10:37:00,1.6423,1.6425,1.6423,1.6425,10400000.0
2007-05-28 10:38:00,1.6424,1.6424,1.6424,1.6424,4000000.0
2007-05-28 10:39:00,1.6424,1.6424,1.6419,1.6424,155299997.0
2007-05-28 10:40:00,1.6423,1.6424,1.6422,1.6423,143700000.0
2007-05-28 10:41:00,1.6421,1.6424,1.6421,1.6424,76400000.0
2007-05-28 10:42:00,1.6425,1.6425,1.6424,1.6424,14300000.0
2007-05-28 10:43:00,1.6424,1.6425,1.6424,1.6425,19100000.0
2007-05-28 10:44:00,1.6425,1.6425,1.6421,1.6422,156100000.0
2007-05-28 10:45:00,1.6422,1.6424,1.6422,1.6423,60399999.0
2007-05-28 10:46:00,1.6423,1.6424,1.6423,1.6424,7200000.0
2007-05-28 10:48:00,1.6423,1.6424,1.6423,1.6424,19199999.0
2007-05-28 10:49:00,1.6424,1.6424,1.6424,1.6424,4800000.0
2007-05-28 10:50:00,1.6424,1.6424,1.6423,1.6424,23999999.0
2007-05-28 10:51:00,1.6422,1.6423,1.6422,1.6423,20700000.0
2007-05-28 10:52:00,1.6424,1.6424,1.6423,1.6424,16500000.0
2007-05-28 10:53:00,1.6423,1.6424,1.6423,1.6423,40200000.0
2007-05-28 10:54:00,1.6423,1.6424,1.6421,1.6421,69200000.0
2007-05-28 10:55:00,1.6423,1.6424,1.6423,1.6423,16600000.0
2007-05-28 10:57:00,1.6424,1.6424,1.6424,1.6424,4800000.0
2007-05-28 10:58:00,1.6422,1.6424,1.6422,1.6423,43600000.0
2007-05-28 11:00:00,1.6423,1.6423,1.642,1.642,71800000.0
2007-05-28 11:01:00,1.642,1.6422,1.642,1.642,175100000.0
2007-05-28 11:02:00,1.6422,1.6423,1.6421,1.6423,97400000.0
2007-05-28 11:03:00,1.6422,1.6422,1.6422,1.6422,14300000.0
2007-05-28 11:04:00,1.642,1.6425,1.6418,1.6425,189600000.0
2007-05-28 11:05:00,1.6424,1.6424,1.6424,1.6424,35700000.0
2007-05-28 11:06:00,1.6424,1.6424,1.6422,1.6423,65000000.0
2007-05-28 11:07:00,1.6423,1.6423,1.6419,1.6419,32500000.0
2007-05-28 11:08:00,1.6421,1.6423,1.6421,1.6422,106700000.0
2007-05-28 11:09:00,1.6422,1.6422,1.642,1.6421,41500000.0
2007-05-28 11:10:00,1.6418,1.6418,1.6418,1.6418,4000000.0
2007-05-28 11:11:00,1.6421,1.6421,1.6421,1.6421,4000000.0
2007-05-28 11:12:00,1.6421,1.6421,1.6421,1.6421,8800000.0
2007-05-28 11:13:00,1.6421,1.6421,1.6421,1.6421,14400000.0
2007-05-28 11:14:00,1.6421,1.6421,1.6421,1.6421,23800000.0
2007-05-28 11:15:00,1.6421,1.6421,1.642,1.642,40700000.0
2007-05-28 11:16:00,1.6421,1.6421,1.6421,1.6421,7200000.0
2007-05-28 11:20:00,1.642,1.6422,1.6419,1.6421,60500000.0
2007-05-28 11:21:00,1.6422,1.6422,1.642,1.642,62800000.0
2007-05-28 11:23:00,1.642,1.6423,1.642,1.642,93100000.0
2007-05-28 11:24:00,1.6421,1.6421,1.6418,1.6418,17600000.0
2007-05-28 11:25:00,1.6418,1.6418,1.6418,1.6418,8000000.0
2007-05-28 11:27:00,1.6419,1.6419,1.6419,1.6419,7200000.0
2007-05-28 11:28:00,1.6419,1.6422,1.6416,1.6422,39299999.0
2007-05-28 11:29:00,1.6419,1.6419,1.6419,1.6419,4000000.0
2007-05-28 11:30:00,1.642,1.642,1.6419,1.6419,11200000.0
2007-05-28 11:31:00,1.642,1.642,1.6418,1.6419,22400000.0
2007-05-28 11:32:00,1.642,1.642,1.6418,1.6418,22400000.0
2007-05-28 11:33:00,1.6419,1.6419,1.6418,1.6419,23200000.0
2007-05-28 11:34:00,1.6419,1.6419,1.6417,1.6417,41500000.0
2007-05-28 11:35:00,1.6419,1.6419,1.6416,1.6418,54100000.0
2007-05-28 11:36:00,1.6418,1.642,1.6418,1.642,59300000.0
2007-05-28 11:37:00,1.6419,1.6421,1.6418,1.642,71300000.0
2007-05-28 11:38:00,1.642,1.642,1.6417,1.6417,53300000.0
2007-05-28 11:43:00,1.6417,1.6417,1.6417,1.6417,17600000.0
2007-05-28 11:44:00,1.6417,1.6417,1.6417,1.6417,17600000.0
2007-05-28 11:47:00,1.6417,1.642,1.6416,1.642,32200000.0
2007-05-28 11:48:00,1.6419,1.6419,1.6417,1.6417,23000000.0
2007-05-28 11:49:00,1.6419,1.6419,1.6419,1.6419,7100000.0
2007-05-28 11:51:00,1.6419,1.6419,1.6417,1.6418,31500000.0
2007-05-28 11:52:00,1.6418,1.6419,1.6417,1.6419,76500000.0
2007-05-28 11:53:00,1.6418,1.6419,1.6416,1.6417,173000000.0
2007-05-28 11:54:00,1.6419,1.642,1.6419,1.6419,49700000.0
2007-05-28 11:55:00,1.6417,1.6419,1.6417,1.6419,9900000.0
2007-05-28 11:56:00,1.6417,1.6418,1.6417,1.6418,18900000.0
2007-05-28 11:57:00,1.6418,1.642,1.6418,1.6418,93700003.0
2007-05-28 11:58:00,1.6419,1.642,1.6419,1.6419,31200000.0
2007-05-28 11:59:00,1.6419,1.642,1.6419,1.642,31100000.0
2007-05-28 12:00:00,1.642,1.6421,1.642,1.642,14400000.0
2007-05-28 12:01:00,1.642,1.6421,1.6419,1.6421,80000000.0
2007-05-28 12:02:00,1.642,1.6421,1.6418,1.6421,55000000.0
2007-05-28 12:03:00,1.6422,1.6422,1.642,1.642,65500000.0
2007-05-28 12:04:00,1.6421,1.6421,1.6418,1.6418,56300000.0
2007-05-28 12:05:00,1.642,1.642,1.642,1.642,16000000.0
2007-05-28 12:06:00,1.6421,1.6422,1.642,1.6422,16000000.0
2007-05-28 12:07:00,1.6421,1.6421,1.642,1.6421,13600000.0
2007-05-28 12:08:00,1.6421,1.6421,1.6419,1.6419,4000000.0
2007-05-28 12:09:00,1.6418,1.6418,1.6418,1.6418,32000000.0
2007-05-28 12:10:00,1.6419,1.6421,1.6416,1.6416,138700000.0
2007-05-28 12:11:00,1.6418,1.6419,1.6417,1.6418,95700000.0
2007-05-28 12:12:00,1.6416,1.6419,1.6413,1.6413,167000000.0
2007-05-28 12:13:00,1.6414,1.6415,1.6413,1.6414,47000000.0
2007-05-28 12:15:00,1.6415,1.6417,1.6414,1.6414,41000000.0
2007-05-28 12:16:00,1.6415,1.6415,1.6414,1.6414,16300000.0
2007-05-28 12:17:00,1.6415,1.6417,1.6414,1.6417,85200000.0
2007-05-28 12:18:00,1.6416,1.6417,1.6415,1.6417,25100000.0
2007-05-28 12:19:00,1.6414,1.6417,1.6409,1.641,109100000.0
2007-05-28 12:20:00,1.6412,1.6416,1.641,1.6414,90100000.0
2007-05-28 12:21:00,1.6414,1.6414,1.6412,1.6413,76900000.0
2007-05-28 12:24:00,1.6412,1.6415,1.6412,1.6415,6400000.0
2007-05-28 12:25:00,1.6412,1.6414,1.6412,1.6414,34300000.0
2007-05-28 12:26:00,1.6414,1.6414,1.6414,1.6414,7100000.0
2007-05-28 12:27:00,1.6412,1.6414,1.6412,1.6414,56200000.0
2007-05-28 12:28:00,1.6414,1.6416,1.6413,1.6415,82200000.0
2007-05-28 12:29:00,1.6413,1.6416,1.6413,1.6415,91200001.0
2007-05-28 12:30:00,1.6413,1.6414,1.6411,1.6413,99700000.0
2007-05-28 12:31:00,1.6413,1.6413,1.6412,1.6412,21500000.0
2007-05-28 12:32:00,1.6411,1.6412,1.6409,1.6412,43299999.0
2007-05-28 12:33:00,1.6413,1.6413,1.6413,1.6413,7200000.0
2007-05-28 12:34:00,1.6413,1.6414,1.6409,1.6412,122999999.0
2007-05-28 12:35:00,1.6412,1.6413,1.641,1.6411,43800000.0
2007-05-28 12:36:00,1.6411,1.6413,1.6411,1.6411,24000000.0
2007-05-28 12:37:00,1.6412,1.6414,1.6411,1.6412,73500000.0
2007-05-28 12:38:00,1.6411,1.6412,1.6411,1.6411,45500000.0
2007-05-28 12:39:00,1.6412,1.6412,1.6411,1.6411,31900001.0
2007-05-28 12:40:00,1.6412,1.6412,1.6411,1.6411,29500000.0
2007-05-28 12:41:00,1.6412,1.6412,1.641,1.641,44500000.0
2007-05-28 12:42:00,1.6411,1.6412,1.6411,1.6412,33500000.0
2007-05-28 12:43:00,1.6411,1.6412,1.6411,1.6412,27200000.0
2007-05-28 12:44:00,1.6411,1.6412,1.6411,1.6412,27200000.0
2007-05-28 12:45:00,1.6409,1.6412,1.6409,1.6411,67000000.0
2007-05-28 12:46:00,1.6411,1.6411,1.6409,1.641,4800000.0
2007-05-28 12:47:00,1.6409,1.6409,1.6409,1.6409,4800000.0
2007-05-28 12:48:00,1.6412,1.6412,1.6412,1.6412,4800000.0
2007-05-28 12:49:00,1.6412,1.6412,1.6409,1.6411,31900000.0
2007-05-28 12:50:00,1.6411,1.6412,1.641,1.6411,54900000.0
2007-05-28 12:51:00,1.641,1.6412,1.6409,1.641,138300002.0
2007-05-28 12:55:00,1.6412,1.6413,1.641,1.641,20600000.0
2007-05-28 12:56:00,1.641,1.641,1.641,1.641,13500000.0
2007-05-28 12:57:00,1.6412,1.6412,1.641,1.641,36700000.0
2007-05-28 12:58:00,1.6411,1.6414,1.6411,1.6414,79000000.0
2007-05-28 12:59:00,1.6414,1.6414,1.6411,1.6411,34200000.0
2007-05-28 13:00:00,1.6411,1.6411,1.6408,1.6408,67600000.0
2007-05-28 13:02:00,1.6411,1.6413,1.6411,1.6413,67600000.0
2007-05-28 13:03:00,1.6414,1.6416,1.6411,1.6413,56800001.0
2007-05-28 13:04:00,1.6413,1.6415,1.6413,1.6414,41600000.0
2007-05-28 13:05:00,1.6415,1.6415,1.6414,1.6414,31800000.0
2007-05-28 13:07:00,1.6414,1.6414,1.6411,1.6411,68300000.0
2007-05-28 13:09:00,1.6414,1.6414,1.6414,1.6414,13500000.0
2007-05-28 13:10:00,1.6414,1.6414,1.6414,1.6414,13500000.0
2007-05-28 13:11:00,1.6414,1.6417,1.6414,1.6417,34200000.0
2007-05-28 13:12:00,1.6416,1.6417,1.6416,1.6416,16800000.0
2007-05-28 13:13:00,1.6416,1.6417,1.6415,1.6416,24600000.0
2007-05-28 13:14:00,1.6415,1.6417,1.6414,1.6414,88800000.0
2007-05-28 13:15:00,1.6412,1.6412,1.6412,1.6412,6400000.0
2007-05-28 13:16:00,1.6414,1.6415,1.6414,1.6415,6400000.0
2007-05-28 13:17:00,1.6413,1.6413,1.6411,1.6411,21200001.0
2007-05-28 13:18:00,1.6413,1.6413,1.6411,1.6411,21200001.0
2007-05-28 13:20:00,1.6413,1.6413,1.6411,1.6411,37200001.0
2007-05-28 13:21:00,1.6413,1.6413,1.6412,1.6412,34400000.0
2007-05-28 13:22:00,1.6412,1.6412,1.6411,1.6411,18800001.0
2007-05-28 13:24:00,1.6411,1.6416,1.6411,1.6416,24800000.0
2007-05-28 13:26:00,1.6415,1.6415,1.6415,1.6415,11000000.0
2007-05-28 13:27:00,1.6415,1.6415,1.6412,1.6414,56800000.0
2007-05-28 13:28:00,1.6416,1.6417,1.6416,1.6416,19200000.0
2007-05-28 13:29:00,1.6417,1.6417,1.6416,1.6417,24800000.0
2007-05-28 13:30:00,1.6417,1.6417,1.6417,1.6417,2400000.0
2007-05-28 13:31:00,1.6416,1.6416,1.6413,1.6413,26400000.0
2007-05-28 13:34:00,1.6413,1.6413,1.6412,1.6412,3200000.0
2007-05-28 13:35:00,1.6412,1.6414,1.6411,1.6411,42100000.0
2007-05-28 13:36:00,1.6412,1.6415,1.6411,1.6411,64600000.0
2007-05-28 13:37:00,1.6411,1.6411,1.6411,1.6411,14700000.0
2007-05-28 13:38:00,1.6412,1.6414,1.6411,1.6411,25500000.0
2007-05-28 13:39:00,1.6412,1.6414,1.6411,1.6414,48600000.0
2007-05-28 13:40:00,1.6414,1.6415,1.6413,1.6414,19200000.0
2007-05-28 13:42:00,1.6414,1.6414,1.641,1.641,25100000.0
2007-05-28 13:44:00,1.6411,1.6412,1.6411,1.6412,6400000.0
2007-05-28 13:45:00,1.6412,1.6412,1.6411,1.6411,7200000.0
2007-05-28 13:46:00,1.6412,1.6412,1.641,1.6412,35100000.0
2007-05-28 13:47:00,1.6412,1.6413,1.6412,1.6413,16800000.0
2007-05-28 13:48:00,1.6413,1.6413,1.6413,1.6413,7200000.0
2007-05-28 13:49:00,1.6413,1.6413,1.6413,1.6413,2400000.0
2007-05-28 13:50:00,1.6413,1.6417,1.6413,1.6417,23200000.0
2007-05-28 13:51:00,1.6415,1.6415,1.6414,1.6414,2400000.0
2007-05-28 13:52:00,1.6415,1.6415,1.6415,1.6415,2400000.0
2007-05-28 13:53:00,1.6418,1.6418,1.6414,1.6414,2400000.0
2007-05-28 13:55:00,1.6417,1.6417,1.6417,1.6417,2400000.0
2007-05-28 13:56:00,1.641,1.6412,1.641,1.6412,4800000.0
2007-05-28 13:57:00,1.6416,1.6416,1.6416,1.6416,4800000.0
2007-05-28 13:59:00,1.6412,1.6413,1.6412,1.6413,10600000.0
2007-05-28 14:00:00,1.6412,1.6413,1.6412,1.6413,10600000.0
2007-05-28 14:01:00,1.6416,1.6416,1.6416,1.6416,10600000.0
2007-05-28 14:02:00,1.6415,1.6415,1.6414,1.6414,68200002.0
2007-05-28 14:03:00,1.6414,1.6414,1.6411,1.6411,44300001.0
2007-05-28 14:04:00,1.6412,1.6415,1.6409,1.6413,16700000.0
2007-05-28 14:05:00,1.6415,1.6415,1.6415,1.6415,16700000.0
2007-05-28 14:07:00,1.6416,1.6416,1.6415,1.6415,21500000.0
2007-05-28 14:08:00,1.6414,1.6414,1.6414,1.6414,7100000.0
2007-05-28 14:10:00,1.6412,1.6414,1.6412,1.6414,15900000.0
2007-05-28 14:11:00,1.6415,1.6415,1.6414,1.6414,9500000.0
2007-05-28 14:13:00,1.6414,1.6414,1.6411,1.6412,75500000.0
2007-05-28 14:14:00,1.6412,1.6412,1.641,1.641,23600001.0
2007-05-28 14:15:00,1.6411,1.6413,1.6411,1.6413,6400000.0
2007-05-28 14:20:00,1.6413,1.6415,1.6413,1.6415,9600000.0
2007-05-28 14:21:00,1.6415,1.6415,1.6411,1.6411,132900000.0
2007-05-28 14:22:00,1.6413,1.6413,1.6413,1.6413,1100000.0
2007-05-28 14:23:00,1.6414,1.6414,1.6414,1.6414,2400000.0
2007-05-28 14:25:00,1.6415,1.6415,1.6415,1.6415,4700000.0
2007-05-28 14:26:00,1.6415,1.6415,1.6413,1.6413,61400000.0
2007-05-28 14:27:00,1.6415,1.6415,1.641,1.6412,112200000.0
2007-05-28 14:28:00,1.6412,1.6413,1.641,1.6413,18300000.0
2007-05-28 14:29:00,1.6412,1.6413,1.6412,1.6412,11200000.0
2007-05-28 14:31:00,1.6411,1.6413,1.6411,1.6413,8800000.0
2007-05-28 14:34:00,1.6411,1.6412,1.6411,1.6412,6400000.0
2007-05-28 14:35:00,1.6411,1.6413,1.6411,1.6413,6400000.0
2007-05-28 14:36:00,1.6412,1.6412,1.6412,1.6412,2400000.0
2007-05-28 14:37:00,1.6411,1.6412,1.641,1.6411,49300000.0
2007-05-28 14:38:00,1.6413,1.6415,1.6412,1.6412,54400000.0
2007-05-28 14:39:00,1.6413,1.6413,1.6411,1.6411,8000000.0
2007-05-28 14:41:00,1.6413,1.6413,1.6413,1.6413,8000000.0
2007-05-28 14:42:00,1.6415,1.6416,1.6415,1.6416,14400000.0
2007-05-28 14:43:00,1.6415,1.6415,1.6412,1.6415,30300000.0
2007-05-28 14:44:00,1.6412,1.6415,1.6412,1.6415,15900000.0
2007-05-28 14:45:00,1.6412,1.6415,1.6412,1.6415,30300000.0
2007-05-28 14:46:00,1.6415,1.6415,1.6412,1.6415,17600000.0
2007-05-28 14:48:00,1.6415,1.6415,1.6412,1.6415,11200000.0
2007-05-28 14:50:00,1.6416,1.6416,1.6416,1.6416,2400000.0
2007-05-28 14:51:00,1.6415,1.6416,1.6414,1.6414,48800000.0
2007-05-28 14:52:00,1.6415,1.6416,1.6415,1.6415,40800000.0
2007-05-28 14:53:00,1.6414,1.6414,1.6414,1.6414,18400000.0
2007-05-28 14:54:00,1.6417,1.6417,1.6415,1.6415,18400000.0
2007-05-28 14:56:00,1.6415,1.6415,1.6415,1.6415,20000000.0
2007-05-28 14:57:00,1.6416,1.6416,1.6416,1.6416,2400000.0
2007-05-28 14:58:00,1.6415,1.6415,1.6413,1.6413,7100000.0
2007-05-28 14:59:00,1.6415,1.6415,1.6414,1.6414,7100000.0
2007-05-28 15:00:00,1.6415,1.6415,1.6415,1.6415,7100000.0
2007-05-28 15:01:00,1.6412,1.6413,1.6412,1.6413,16700000.0
2007-05-28 15:02:00,1.6416,1.6416,1.6415,1.6415,16700000.0
2007-05-28 15:03:00,1.6415,1.6415,1.6415,1.6415,7100000.0
2007-05-28 15:04:00,1.6412,1.6412,1.6411,1.6412,40500000.0
2007-05-28 15:05:00,1.6415,1.6415,1.6414,1.6415,40500000.0
2007-05-28 15:06:00,1.6412,1.6412,1.6412,1.6412,23900000.0
2007-05-28 15:07:00,1.6415,1.6415,1.6415,1.6415,23900000.0
2007-05-28 15:08:00,1.6415,1.6415,1.6415,1.6415,26300000.0
2007-05-28 15:09:00,1.6413,1.6416,1.6413,1.6413,12000000.0
2007-05-28 15:10:00,1.6416,1.6416,1.6413,1.6416,52800000.0
2007-05-28 15:11:00,1.6415,1.6416,1.6414,1.6414,47900001.0
2007-05-28 15:12:00,1.6416,1.6416,1.6413,1.6415,32000000.0
2007-05-28 15:13:00,1.6416,1.6416,1.6416,1.6416,2400000.0
2007-05-28 15:14:00,1.6416,1.6416,1.6413,1.6413,60000000.0
2007-05-28 15:15:00,1.6414,1.6416,1.6414,1.6416,31800000.0
2007-05-28 15:16:00,1.6416,1.6416,1.6413,1.6413,46500000.0
2007-05-28 15:17:00,1.6414,1.6416,1.6413,1.6413,46500000.0
2007-05-28 15:18:00,1.6414,1.6415,1.6414,1.6415,56300000.0
2007-05-28 15:19:00,1.6415,1.6418,1.6415,1.6415,56300000.0
2007-05-28 15:20:00,1.6415,1.6415,1.6415,1.6415,1600000.0
2007-05-28 15:21:00,1.6415,1.6415,1.6413,1.6413,43900001.0
2007-05-28 15:22:00,1.6415,1.6415,1.6413,1.6413,43900001.0
2007-05-28 15:23:00,1.6419,1.6419,1.6414,1.6414,76800004.0
2007-05-28 15:24:00,1.6416,1.6416,1.6415,1.6416,76800004.0
2007-05-28 15:25:00,1.6415,1.6415,1.6415,1.6415,17200001.0
2007-05-28 15:26:00,1.6415,1.6416,1.6415,1.6416,24800001.0
2007-05-28 15:27:00,1.6416,1.6416,1.6413,1.6413,19600001.0
2007-05-28 15:28:00,1.6413,1.6414,1.6413,1.6414,18800001.0
2007-05-28 15:29:00,1.6414,1.6414,1.6413,1.6413,4400000.0
2007-05-28 15:30:00,1.6413,1.6415,1.6413,1.6415,48900001.0
2007-05-28 15:31:00,1.6416,1.6416,1.6415,1.6415,4800000.0
2007-05-28 15:32:00,1.6414,1.6414,1.6414,1.6414,30800000.0
2007-05-28 15:33:00,1.6411,1.6413,1.6411,1.6413,30800000.0
2007-05-28 15:34:00,1.641,1.6415,1.641,1.6413,30800000.0
2007-05-28 15:35:00,1.6416,1.6416,1.6414,1.6415,30800000.0
2007-05-28 15:36:00,1.6414,1.6415,1.6413,1.6415,30800000.0
2007-05-28 15:37:00,1.6414,1.6414,1.6413,1.6414,30800000.0
2007-05-28 15:38:00,1.6414,1.6415,1.6413,1.6415,30800000.0
2007-05-28 15:39:00,1.6414,1.6414,1.6413,1.6413,11900000.0
2007-05-28 15:40:00,1.6411,1.6412,1.6411,1.6412,11900000.0
2007-05-28 15:41:00,1.6414,1.6414,1.6413,1.6413,11900000.0
2007-05-28 15:42:00,1.6409,1.641,1.6409,1.641,11900000.0
2007-05-28 15:43:00,1.6413,1.6413,1.6413,1.6413,11900000.0
2007-05-28 15:44:00,1.6414,1.6414,1.6411,1.6411,11900000.0
2007-05-28 15:45:00,1.6414,1.6414,1.6414,1.6414,11900000.0
2007-05-28 15:46:00,1.6413,1.6413,1.641,1.641,5600000.0
2007-05-28 15:47:00,1.6412,1.6412,1.6412,1.6412,5600000.0
2007-05-28 15:48:00,1.6411,1.6413,1.6411,1.6412,5600000.0
2007-05-28 15:49:00,1.6413,1.6413,1.6411,1.6411,5600000.0
2007-05-28 15:50:00,1.6413,1.6413,1.6412,1.6413,5600000.0
2007-05-28 15:51:00,1.641,1.6414,1.641,1.6414,5600000.0
2007-05-28 15:52:00,1.6411,1.6412,1.6411,1.6412,15900000.0
2007-05-28 15:53:00,1.641,1.6411,1.6408,1.641,80100001.0
2007-05-28 15:54:00,1.6409,1.6411,1.6409,1.6409,52000002.0
2007-05-28 15:55:00,1.641,1.6411,1.641,1.6411,19100000.0
2007-05-28 15:56:00,1.6411,1.6411,1.641,1.641,51000000.0
2007-05-28 15:57:00,1.6411,1.6411,1.641,1.641,18400000.0
2007-05-28 15:58:00,1.641,1.641,1.641,1.641,89500000.0
2007-05-28 15:59:00,1.641,1.6412,1.641,1.6412,44600000.0
2007-05-28 16:00:00,1.6412,1.6413,1.641,1.641,46900000.0
2007-05-28 16:01:00,1.6411,1.6411,1.6411,1.6411,1600000.0
2007-05-28 16:02:00,1.6411,1.6412,1.641,1.6412,87400000.0
2007-05-28 16:03:00,1.6413,1.6414,1.6413,1.6414,15900000.0
2007-05-28 16:04:00,1.6413,1.6413,1.6413,1.6413,27000000.0
2007-05-28 16:05:00,1.6412,1.6414,1.6412,1.6414,32700000.0
2007-05-28 16:06:00,1.6414,1.6414,1.641,1.6413,11200000.0
2007-05-28 16:07:00,1.6412,1.6412,1.6408,1.6408,11200000.0
2007-05-28 16:08:00,1.6413,1.6414,1.6411,1.6414,11200000.0
2007-05-28 16:09:00,1.6413,1.6413,1.641,1.641,39100000.0
2007-05-28 16:10:00,1.6411,1.6413,1.641,1.6412,62100000.0
2007-05-28 16:11:00,1.6412,1.6413,1.6411,1.6413,5200000.0
2007-05-28 16:12:00,1.6413,1.6413,1.6411,1.6411,5200000.0
2007-05-28 16:13:00,1.6412,1.6413,1.6411,1.6413,25900000.0
2007-05-28 16:14:00,1.6412,1.6412,1.6412,1.6412,13500000.0
2007-05-28 16:15:00,1.6414,1.6414,1.6414,1.6414,7100000.0
2007-05-28 16:16:00,1.6414,1.6414,1.6414,1.6414,7100000.0
2007-05-28 16:17:00,1.6411,1.6411,1.6411,1.6411,7100000.0
2007-05-28 16:18:00,1.6414,1.6414,1.6414,1.6414,7100000.0
2007-05-28 16:19:00,1.6414,1.6415,1.6412,1.6414,83800001.0
2007-05-28 16:20:00,1.6412,1.6412,1.6412,1.6412,58300000.0
2007-05-28 16:22:00,1.6415,1.6415,1.6409,1.6413,58300000.0
2007-05-28 16:23:00,1.6414,1.6416,1.6414,1.6415,40600000.0
2007-05-28 16:24:00,1.6414,1.6416,1.6412,1.6414,134800000.0
2007-05-28 16:25:00,1.6415,1.6415,1.6411,1.6413,80900002.0
2007-05-28 16:26:00,1.6414,1.6414,1.6413,1.6413,37200000.0
2007-05-28 16:27:00,1.6414,1.6415,1.6412,1.6415,109700004.0
2007-05-28 16:28:00,1.6415,1.6415,1.6415,1.6415,2400000.0
2007-05-28 16:29:00,1.6415,1.6415,1.6409,1.641,51600000.0
2007-05-28 16:30:00,1.6408,1.6408,1.6408,1.6408,39200000.0
2007-05-28 16:31:00,1.6406,1.6406,1.6406,1.6406,3400000.0
2007-05-28 16:32:00,1.6405,1.6405,1.6405,1.6405,3400000.0
2007-05-28 16:33:00,1.6409,1.6409,1.6409,1.6409,3400000.0
2007-05-28 16:34:00,1.6407,1.6407,1.6406,1.6406,8700000.0
2007-05-28 16:36:00,1.6407,1.6408,1.6407,1.6408,8700000.0
2007-05-28 16:37:00,1.6407,1.6407,1.6405,1.6407,33300000.0
2007-05-28 16:38:00,1.6408,1.6408,1.6407,1.6408,26000000.0
2007-05-28 16:39:00,1.6408,1.6408,1.6408,1.6408,10300000.0
2007-05-28 16:40:00,1.6409,1.6409,1.6407,1.6409,13500000.0
2007-05-28 16:41:00,1.6408,1.6409,1.6408,1.6409,19000000.0
2007-05-28 16:42:00,1.6408,1.6408,1.6408,1.6408,16000000.0
2007-05-28 16:43:00,1.641,1.6411,1.6408,1.6408,27900000.0
2007-05-28 16:44:00,1.641,1.641,1.6408,1.6408,13600000.0
2007-05-28 16:45:00,1.6408,1.641,1.6408,1.641,11200000.0
2007-05-28 16:46:00,1.6409,1.641,1.6409,1.641,10400000.0
2007-05-28 16:47:00,1.6409,1.641,1.6409,1.6409,14400000.0
2007-05-28 16:48:00,1.6407,1.6407,1.6405,1.6406,13500000.0
2007-05-28 16:49:00,1.6408,1.6408,1.6406,1.6406,13500000.0
2007-05-28 16:50:00,1.641,1.641,1.6408,1.6408,13500000.0
2007-05-28 16:51:00,1.6406,1.6408,1.6406,1.6408,2400000.0
2007-05-28 16:52:00,1.641,1.641,1.641,1.641,2400000.0
2007-05-28 16:53:00,1.641,1.641,1.6409,1.6409,76800000.0
2007-05-28 16:54:00,1.641,1.6413,1.6409,1.6413,51800000.0
2007-05-28 16:55:00,1.6413,1.6417,1.6413,1.6417,40700000.0
2007-05-28 16:56:00,1.6418,1.6418,1.6418,1.6418,9400000.0
2007-05-28 16:57:00,1.6418,1.6418,1.6418,1.6418,7100000.0
2007-05-28 16:58:00,1.6417,1.6417,1.6415,1.6415,59300000.0
2007-05-28 16:59:00,1.6418,1.6418,1.6414,1.6414,59300000.0
2007-05-28 17:00:00,1.6415,1.6415,1.6412,1.6413,83500000.0
2007-05-28 17:01:00,1.6414,1.6414,1.6412,1.6412,29700000.0
2007-05-28 17:02:00,1.6411,1.6411,1.6411,1.6411,9500000.0
2007-05-28 17:03:00,1.6413,1.6413,1.6412,1.6412,9500000.0
2007-05-28 17:04:00,1.6412,1.6413,1.6412,1.6413,13100000.0
2007-05-28 17:05:00,1.6411,1.6412,1.6411,1.6412,24500000.0
2007-05-28 17:06:00,1.6412,1.6412,1.6411,1.6412,44200000.0
2007-05-28 17:07:00,1.6409,1.6411,1.6409,1.6411,37500000.0
2007-05-28 17:08:00,1.6409,1.6412,1.6409,1.6409,37500000.0
2007-05-28 17:09:00,1.6412,1.6412,1.6412,1.6412,37500000.0
2007-05-28 17:10:00,1.6412,1.6412,1.6408,1.6412,80800000.0
2007-05-28 17:11:00,1.641,1.6412,1.641,1.6411,83600000.0
2007-05-28 17:13:00,1.6411,1.6412,1.641,1.6411,74800000.0
2007-05-28 17:15:00,1.6411,1.6411,1.6411,1.6411,23600000.0
2007-05-28 17:16:00,1.641,1.641,1.6408,1.6408,14400000.0
2007-05-28 17:17:00,1.641,1.641,1.641,1.641,14400000.0
2007-05-28 17:18:00,1.6406,1.641,1.6406,1.641,4000000.0
2007-05-28 17:19:00,1.6411,1.6411,1.6411,1.6411,4000000.0
2007-05-28 17:20:00,1.6409,1.641,1.6408,1.641,4000000.0
2007-05-28 17:21:00,1.6411,1.6411,1.6409,1.6409,4000000.0
2007-05-28 17:22:00,1.6411,1.6411,1.6411,1.6411,4000000.0
2007-05-28 17:23:00,1.6407,1.641,1.6407,1.6408,33200000.0
2007-05-28 17:24:00,1.6411,1.6414,1.6411,1.6414,33200000.0
2007-05-28 17:25:00,1.6411,1.6411,1.6411,1.6411,38600000.0
2007-05-28 17:26:00,1.6413,1.6414,1.6412,1.6412,38600000.0
2007-05-28 17:27:00,1.641,1.641,1.641,1.641,13400000.0
2007-05-28 17:28:00,1.6412,1.6412,1.6412,1.6412,13400000.0
2007-05-28 17:29:00,1.6413,1.6413,1.6411,1.6411,24100000.0
2007-05-28 17:30:00,1.6408,1.6413,1.6408,1.6413,8800000.0
2007-05-28 17:31:00,1.6408,1.641,1.6408,1.641,14400000.0
2007-05-28 17:32:00,1.6411,1.6412,1.641,1.6412,14400000.0
2007-05-28 17:33:00,1.6411,1.6411,1.641,1.6411,14400000.0
2007-05-28 17:34:00,1.6412,1.6412,1.6412,1.6412,14400000.0
2007-05-28 17:35:00,1.6412,1.6412,1.6412,1.6412,14400000.0
2007-05-28 17:36:00,1.6412,1.6413,1.6412,1.6413,15200000.0
2007-05-28 17:37:00,1.6409,1.6412,1.6409,1.6412,50099999.0
2007-05-28 17:38:00,1.6412,1.6414,1.6412,1.6414,50099999.0
2007-05-28 17:39:00,1.6413,1.6413,1.6413,1.6413,9400000.0
2007-05-28 17:40:00,1.6412,1.6413,1.6412,1.6413,9400000.0
2007-05-28 17:41:00,1.6414,1.6414,1.6414,1.6414,9400000.0
2007-05-28 17:42:00,1.6413,1.6413,1.641,1.6411,11200000.0
2007-05-28 17:43:00,1.6412,1.6412,1.6412,1.6412,11200000.0
2007-05-28 17:44:00,1.641,1.6411,1.641,1.6411,8700000.0
2007-05-28 17:45:00,1.6411,1.6411,1.641,1.6411,20700000.0
2007-05-28 17:46:00,1.6411,1.6412,1.6411,1.6411,21400000.0
2007-05-28 17:47:00,1.6412,1.6412,1.6412,1.6412,18800000.0
2007-05-28 17:48:00,1.641,1.641,1.641,1.641,18100000.0
2007-05-28 17:49:00,1.641,1.6411,1.641,1.641,26400000.0
2007-05-28 17:50:00,1.641,1.641,1.641,1.641,18100000.0
2007-05-28 17:51:00,1.641,1.641,1.641,1.641,13400000.0
2007-05-28 17:52:00,1.641,1.6411,1.641,1.641,37600000.0
2007-05-28 17:53:00,1.6411,1.6411,1.641,1.641,50900000.0
2007-05-28 17:54:00,1.6412,1.6412,1.641,1.641,51800000.0
2007-05-28 17:55:00,1.6412,1.6413,1.6412,1.6413,29900000.0
2007-05-28 17:56:00,1.6411,1.6411,1.6409,1.6409,2400000.0
2007-05-28 17:57:00,1.641,1.641,1.6409,1.6409,2400000.0
2007-05-28 17:58:00,1.6411,1.6411,1.641,1.641,2400000.0
2007-05-28 17:59:00,1.6408,1.6412,1.6408,1.6412,2400000.0
2007-05-28 18:00:00,1.6414,1.6414,1.6414,1.6414,2400000.0
2007-05-28 18:01:00,1.641,1.641,1.641,1.641,18300000.0
2007-05-28 18:02:00,1.6412,1.6413,1.6412,1.6413,18300000.0
2007-05-28 18:03:00,1.641,1.6413,1.641,1.6412,18300000.0
2007-05-28 18:04:00,1.6412,1.6412,1.641,1.641,20600000.0
2007-05-28 18:05:00,1.641,1.6412,1.641,1.6411,23000000.0
2007-05-28 18:06:00,1.641,1.6412,1.641,1.6412,20300000.0
2007-05-28 18:07:00,1.641,1.6414,1.6409,1.6412,60300000.0
2007-05-28 18:08:00,1.6412,1.6412,1.641,1.6411,20700000.0
2007-05-28 18:09:00,1.6413,1.6413,1.641,1.641,20700000.0
2007-05-28 18:10:00,1.641,1.6413,1.641,1.6412,60200000.0
2007-05-28 18:11:00,1.6412,1.6412,1.6412,1.6412,16600000.0
2007-05-28 18:12:00,1.6412,1.6412,1.6412,1.6412,16700000.0
2007-05-28 18:13:00,1.6413,1.6413,1.641,1.6411,34400000.0
2007-05-28 18:14:00,1.6412,1.6412,1.641,1.641,34400000.0
2007-05-28 18:15:00,1.6414,1.6414,1.6412,1.6413,34400000.0
2007-05-28 18:16:00,1.6412,1.6413,1.6412,1.6412,23700000.0
2007-05-28 18:17:00,1.6413,1.6413,1.6413,1.6413,2400000.0
2007-05-28 18:18:00,1.6412,1.6413,1.6412,1.6413,10500000.0
2007-05-28 18:19:00,1.6412,1.6412,1.641,1.641,16700000.0
2007-05-28 18:20:00,1.6413,1.6413,1.6413,1.6413,2400000.0
2007-05-28 18:21:00,1.6412,1.6413,1.641,1.6413,28600000.0
2007-05-28 18:22:00,1.6412,1.6412,1.6409,1.6409,7100000.0
2007-05-28 18:23:00,1.641,1.641,1.641,1.641,7100000.0
2007-05-28 18:25:00,1.6409,1.641,1.6409,1.641,4800000.0
2007-05-28 18:26:00,1.6412,1.6412,1.6409,1.641,4800000.0
2007-05-28 18:27:00,1.6408,1.6408,1.6408,1.6408,4800000.0
2007-05-28 18:28:00,1.6413,1.6413,1.6413,1.6413,4800000.0
2007-05-28 18:29:00,1.6412,1.6413,1.6412,1.6413,9500000.0
2007-05-28 18:30:00,1.6412,1.6412,1.6412,1.6412,7100000.0
2007-05-28 18:31:00,1.6411,1.6412,1.6411,1.6411,2400000.0
2007-05-28 18:32:00,1.6412,1.6412,1.6412,1.6412,2400000.0
2007-05-28 18:33:00,1.6411,1.6412,1.641,1.6412,2400000.0
2007-05-28 18:35:00,1.6413,1.6413,1.6413,1.6413,2400000.0
2007-05-28 18:36:00,1.6413,1.6413,1.6412,1.6412,9500000.0
2007-05-28 18:38:00,1.641,1.6411,1.641,1.6411,58200000.0
2007-05-28 18:39:00,1.6412,1.6412,1.6409,1.6409,58200000.0
2007-05-28 18:40:00,1.6411,1.6411,1.641,1.641,10700000.0
2007-05-28 18:41:00,1.6413,1.6413,1.641,1.641,20300000.0
2007-05-28 18:42:00,1.6411,1.6412,1.641,1.6411,30900000.0
2007-05-28 18:43:00,1.641,1.641,1.6409,1.641,30900000.0
2007-05-28 18:44:00,1.6411,1.6411,1.6409,1.6409,30900000.0
2007-05-28 18:45:00,1.641,1.641,1.6408,1.6408,27400000.0
2007-05-28 18:46:00,1.6407,1.6408,1.6407,1.6407,2400000.0
2007-05-28 18:47:00,1.6408,1.6408,1.6408,1.6408,2400000.0
2007-05-28 18:48:00,1.6409,1.6409,1.6408,1.6408,2400000.0
2007-05-28 18:49:00,1.6409,1.6409,1.6409,1.6409,2400000.0
2007-05-28 18:50:00,1.6408,1.6409,1.6406,1.6409,25000000.0
2007-05-28 18:51:00,1.6406,1.6409,1.6406,1.6409,11700000.0
2007-05-28 18:53:00,1.6408,1.6408,1.6406,1.6407,11200000.0
2007-05-28 18:54:00,1.6408,1.6408,1.6408,1.6408,11200000.0
2007-05-28 18:55:00,1.6407,1.6409,1.6407,1.6409,11200000.0
2007-05-28 18:56:00,1.6405,1.6409,1.6405,1.6409,11200000.0
2007-05-28 18:57:00,1.6409,1.6409,1.6408,1.6409,13400000.0
2007-05-28 18:58:00,1.6409,1.6409,1.6409,1.6409,4800000.0
2007-05-28 18:59:00,1.6409,1.6409,1.6409,1.6409,4800000.0
2007-05-28 19:00:00,1.6409,1.6409,1.6409,1.6409,7200000.0
2007-05-28 19:01:00,1.6409,1.6409,1.6409,1.6409,9600000.0
2007-05-28 19:02:00,1.6409,1.6409,1.6409,1.6409,4800000.0
2007-05-28 19:03:00,1.6409,1.6409,1.6409,1.6409,4800000.0
2007-05-28 19:04:00,1.6409,1.6409,1.6409,1.6409,4800000.0
2007-05-28 19:05:00,1.6409,1.6409,1.6408,1.6408,15600000.0
2007-05-28 19:06:00,1.6408,1.6409,1.6408,1.6408,19000000.0
2007-05-28 19:07:00,1.6409,1.6409,1.6408,1.6408,19000000.0
2007-05-28 19:08:00,1.6409,1.6409,1.6408,1.6408,13000000.0
2007-05-28 19:09:00,1.6409,1.6409,1.6408,1.6408,26100000.0
2007-05-28 19:10:00,1.6408,1.6408,1.6408,1.6408,35900000.0
2007-05-28 19:11:00,1.6408,1.6408,1.6408,1.6408,35900000.0
2007-05-28 19:12:00,1.6403,1.6407,1.6403,1.6407,45500000.0
2007-05-28 19:13:00,1.6408,1.6408,1.6407,1.6407,45500000.0
2007-05-28 19:14:00,1.6405,1.6405,1.6405,1.6405,45500000.0
2007-05-28 19:15:00,1.6408,1.641,1.6408,1.641,45500000.0
2007-05-28 19:16:00,1.641,1.641,1.641,1.641,28800000.0
2007-05-28 19:17:00,1.641,1.641,1.641,1.641,9600000.0
2007-05-28 19:18:00,1.641,1.6414,1.641,1.641,101600000.0
2007-05-28 19:19:00,1.641,1.6412,1.641,1.641,66600000.0
2007-05-28 19:20:00,1.641,1.641,1.6408,1.641,52000000.0
2007-05-28 19:21:00,1.6408,1.641,1.6408,1.641,34400000.0
2007-05-28 19:22:00,1.6408,1.641,1.6408,1.641,47400000.0
2007-05-28 19:23:00,1.641,1.641,1.641,1.641,9600000.0
2007-05-28 19:24:00,1.6408,1.6409,1.6408,1.6409,12000000.0
2007-05-28 19:25:00,1.6408,1.6409,1.6408,1.6409,12000000.0
2007-05-28 19:26:00,1.641,1.641,1.641,1.641,12000000.0
2007-05-28 19:27:00,1.6408,1.6409,1.6408,1.6409,14200000.0
2007-05-28 19:28:00,1.6408,1.6408,1.6407,1.6407,14200000.0
2007-05-28 19:29:00,1.6409,1.6409,1.6409,1.6409,14200000.0
2007-05-28 19:30:00,1.6408,1.6409,1.6407,1.6409,14200000.0
2007-05-28 19:32:00,1.6408,1.6408,1.6408,1.6408,14200000.0
2007-05-28 19:33:00,1.6409,1.6409,1.6407,1.6409,14200000.0
2007-05-28 19:34:00,1.6408,1.641,1.6408,1.6408,14200000.0
2007-05-28 19:35:00,1.6407,1.6409,1.6407,1.6409,14200000.0
2007-05-28 19:36:00,1.6408,1.6408,1.6407,1.6408,14200000.0
2007-05-28 19:37:00,1.641,1.641,1.641,1.641,14200000.0
2007-05-28 19:38:00,1.6407,1.6409,1.6406,1.6409,2400000.0
2007-05-28 19:39:00,1.6408,1.6409,1.6407,1.6408,2400000.0
2007-05-28 19:40:00,1.6409,1.641,1.6409,1.6409,2400000.0
2007-05-28 19:41:00,1.6408,1.6409,1.6408,1.6409,2400000.0
2007-05-28 19:42:00,1.6411,1.6411,1.6408,1.6408,2400000.0
2007-05-28 19:43:00,1.6409,1.6409,1.6407,1.6409,2400000.0
2007-05-28 19:48:00,1.641,1.641,1.6409,1.6409,2400000.0
2007-05-28 19:49:00,1.6408,1.6409,1.6408,1.6409,2400000.0
2007-05-28 19:52:00,1.6408,1.6409,1.6407,1.6409,2400000.0
2007-05-28 19:53:00,1.6411,1.6411,1.6411,1.6411,2400000.0
2007-05-28 19:54:00,1.6413,1.6413,1.641,1.641,9500000.0
2007-05-28 19:55:00,1.6409,1.6409,1.6409,1.6409,9500000.0
2007-05-28 19:56:00,1.6408,1.6409,1.6408,1.6409,9500000.0
2007-05-28 19:57:00,1.6408,1.641,1.6408,1.641,9500000.0
2007-05-28 19:59:00,1.6409,1.6409,1.6409,1.6409,9500000.0
2007-05-28 20:00:00,1.641,1.641,1.6408,1.6408,9500000.0
2007-05-28 20:01:00,1.641,1.6412,1.641,1.641,9500000.0
2007-05-28 20:03:00,1.6409,1.6411,1.6409,1.641,9500000.0
2007-05-28 20:04:00,1.6409,1.6409,1.6409,1.6409,9500000.0
2007-05-28 20:05:00,1.6408,1.6409,1.6408,1.6409,9500000.0
2007-05-28 20:06:00,1.641,1.641,1.6408,1.6408,9500000.0
2007-05-28 20:07:00,1.6409,1.6409,1.6409,1.6409,9500000.0
2007-05-28 20:08:00,1.6412,1.6413,1.6412,1.6413,9500000.0
2007-05-28 20:09:00,1.6412,1.6412,1.6412,1.6412,7100000.0
2007-05-28 20:10:00,1.6413,1.6413,1.6413,1.6413,2400000.0
2007-05-28 20:11:00,1.6411,1.6411,1.6409,1.641,22000000.0
2007-05-28 20:12:00,1.6409,1.6409,1.6409,1.6409,22000000.0
2007-05-28 20:13:00,1.6411,1.6411,1.6411,1.6411,22000000.0
2007-05-28 20:17:00,1.6412,1.6412,1.6412,1.6412,22000000.0
2007-05-28 20:19:00,1.6408,1.6408,1.6408,1.6408,22000000.0
2007-05-28 20:20:00,1.641,1.6412,1.6409,1.6409,22000000.0
2007-05-28 20:21:00,1.6412,1.6415,1.6412,1.6412,22000000.0
2007-05-28 20:22:00,1.6411,1.6411,1.6411,1.6411,11900000.0
2007-05-28 20:26:00,1.641,1.6412,1.641,1.6412,11900000.0
2007-05-28 20:27:00,1.641,1.641,1.641,1.641,19000000.0
2007-05-28 20:28:00,1.6415,1.6416,1.6415,1.6415,19000000.0
2007-05-28 20:29:00,1.6415,1.6415,1.6412,1.6415,11900000.0
2007-05-28 20:30:00,1.6415,1.6415,1.6415,1.6415,4800000.0
2007-05-28 20:31:00,1.6414,1.6414,1.6412,1.6412,16700000.0
2007-05-28 20:33:00,1.6408,1.6412,1.6408,1.6411,9600000.0
2007-05-28 20:34:00,1.6412,1.6412,1.6412,1.6412,9600000.0
2007-05-28 20:38:00,1.6411,1.6411,1.6411,1.6411,9600000.0
2007-05-28 20:40:00,1.6412,1.6413,1.6411,1.6413,9600000.0
2007-05-28 20:41:00,1.6412,1.6412,1.6412,1.6412,9600000.0
2007-05-28 20:42:00,1.6411,1.6411,1.6411,1.6411,7100000.0
2007-05-28 20:43:00,1.641,1.641,1.641,1.641,7100000.0
2007-05-28 20:45:00,1.6411,1.6411,1.641,1.6411,7100000.0
2007-05-28 20:46:00,1.641,1.641,1.641,1.641,7100000.0
2007-05-28 20:48:00,1.6412,1.6412,1.6412,1.6412,7100000.0
2007-05-28 20:49:00,1.641,1.6411,1.6408,1.641,9600000.0
2007-05-28 20:50:00,1.6408,1.6408,1.6408,1.6408,9600000.0
2007-05-28 20:51:00,1.6412,1.6412,1.6412,1.6412,9600000.0
2007-05-28 20:52:00,1.6411,1.6411,1.6408,1.641,7100000.0
2007-05-28 20:53:00,1.6409,1.6411,1.6409,1.6411,7100000.0
2007-05-28 20:54:00,1.641,1.6413,1.641,1.641,7100000.0
2007-05-28 20:55:00,1.6412,1.6412,1.6412,1.6412,7100000.0
2007-05-28 20:56:00,1.6411,1.6412,1.641,1.6412,15800000.0
2007-05-28 20:59:00,1.6412,1.6412,1.6409,1.641,7100000.0
2007-05-28 21:00:00,1.6412,1.6412,1.6409,1.6411,7100000.0
2007-05-28 21:01:00,1.6413,1.6413,1.6411,1.6411,7100000.0
2007-05-28 21:02:00,1.6408,1.6411,1.6408,1.6411,7100000.0
2007-05-28 21:03:00,1.6409,1.6411,1.6409,1.6411,7100000.0
2007-05-28 21:04:00,1.641,1.641,1.641,1.641,7100000.0
2007-05-28 21:05:00,1.6411,1.6412,1.641,1.6412,7100000.0
2007-05-28 21:07:00,1.6411,1.6411,1.641,1.641,7100000.0
2007-05-28 21:08:00,1.6409,1.6409,1.6409,1.6409,7100000.0
2007-05-28 21:09:00,1.641,1.641,1.641,1.641,7100000.0
2007-05-28 21:10:00,1.6411,1.6411,1.6411,1.6411,7100000.0
2007-05-28 21:11:00,1.641,1.6411,1.641,1.6411,7100000.0
2007-05-28 21:12:00,1.6413,1.6413,1.6413,1.6413,7100000.0
2007-05-28 21:13:00,1.6414,1.6414,1.6412,1.6412,9500000.0
2007-05-28 21:14:00,1.6415,1.6415,1.6413,1.6413,9500000.0
2007-05-28 21:15:00,1.6412,1.6414,1.6412,1.6413,9500000.0
2007-05-28 21:16:00,1.6412,1.6413,1.6412,1.6413,9500000.0
2007-05-28 21:17:00,1.6412,1.6414,1.6412,1.6412,9500000.0
2007-05-28 21:20:00,1.6409,1.6413,1.6409,1.6412,9500000.0
2007-05-28 21:22:00,1.6412,1.6413,1.6412,1.6413,9500000.0
2007-05-28 21:23:00,1.6412,1.6412,1.6411,1.6411,6400000.0
2007-05-28 21:24:00,1.6413,1.6413,1.6412,1.6412,6400000.0
2007-05-28 21:25:00,1.6411,1.6411,1.6409,1.6409,6400000.0
2007-05-28 21:26:00,1.6411,1.6413,1.6411,1.6413,6400000.0
2007-05-28 21:27:00,1.6411,1.6411,1.641,1.641,24600000.0
2007-05-28 21:28:00,1.6411,1.6411,1.6408,1.6408,24600000.0
2007-05-28 21:29:00,1.641,1.6412,1.641,1.6411,24600000.0
2007-05-28 21:30:00,1.6412,1.6412,1.6412,1.6412,24600000.0
2007-05-28 21:31:00,1.6413,1.6413,1.6413,1.6413,24600000.0
2007-05-28 21:32:00,1.6412,1.6413,1.6411,1.6411,24600000.0
2007-05-28 21:33:00,1.6412,1.6412,1.641,1.641,24600000.0
2007-05-28 21:34:00,1.6412,1.6412,1.641,1.6412,24600000.0
2007-05-28 21:37:00,1.6411,1.6413,1.6411,1.6413,24600000.0
2007-05-28 21:39:00,1.6412,1.6412,1.6412,1.6412,24600000.0
2007-05-28 21:40:00,1.6413,1.6414,1.6411,1.6411,24600000.0
2007-05-28 21:41:00,1.6409,1.6413,1.6409,1.6413,24600000.0
2007-05-28 21:42:00,1.6412,1.6414,1.6412,1.6413,24600000.0
2007-05-28 21:43:00,1.6412,1.6412,1.6411,1.6412,24600000.0
2007-05-28 21:49:00,1.6413,1.6414,1.6412,1.6412,24600000.0
2007-05-28 21:50:00,1.6413,1.6413,1.6412,1.6412,24600000.0
2007-05-28 21:52:00,1.6413,1.6413,1.6412,1.6413,24600000.0
2007-05-28 21:53:00,1.6412,1.6412,1.6412,1.6412,24600000.0
2007-05-28 21:54:00,1.641,1.6414,1.641,1.6413,24600000.0
2007-05-28 21:55:00,1.6412,1.6413,1.6412,1.6413,24600000.0
2007-05-28 21:56:00,1.6411,1.6413,1.6411,1.6412,24600000.0
2007-05-28 21:57:00,1.6412,1.6413,1.6412,1.6413,14200000.0
2007-05-28 21:58:00,1.6412,1.6413,1.6412,1.6413,14200000.0
2007-05-28 21:59:00,1.6412,1.6412,1.6412,1.6412,14200000.0
2007-05-28 22:00:00,1.6411,1.6411,1.6411,1.6411,14200000.0
2007-05-28 22:03:00,1.6411,1.6413,1.6411,1.6413,18200000.0
2007-05-28 22:04:00,1.6416,1.6416,1.641,1.641,11100000.0
2007-05-28 22:05:00,1.6413,1.6413,1.6413,1.6413,11100000.0
2007-05-28 22:06:00,1.6414,1.6414,1.6412,1.6412,6400000.0
2007-05-28 22:07:00,1.6412,1.6412,1.6411,1.6411,3600000.0
2007-05-28 22:08:00,1.6411,1.6411,1.6411,1.6411,16600000.0
2007-05-28 22:09:00,1.6412,1.6412,1.6412,1.6412,2400000.0
2007-05-28 22:10:00,1.641,1.641,1.641,1.641,10800000.0
2007-05-28 22:11:00,1.6409,1.6409,1.6409,1.6409,39100000.0
2007-05-28 22:12:00,1.641,1.6412,1.641,1.641,39100000.0
2007-05-28 22:13:00,1.6408,1.6411,1.6408,1.6411,2400000.0
2007-05-28 22:14:00,1.641,1.641,1.6409,1.6409,2400000.0
2007-05-28 22:15:00,1.641,1.641,1.641,1.641,2400000.0
2007-05-28 22:16:00,1.641,1.641,1.6409,1.6409,18300000.0
2007-05-28 22:17:00,1.641,1.641,1.6409,1.641,21000000.0
2007-05-28 22:18:00,1.641,1.6411,1.6409,1.641,36300000.0
2007-05-28 22:19:00,1.641,1.641,1.641,1.641,3600000.0
2007-05-28 22:20:00,1.641,1.641,1.641,1.641,3600000.0
2007-05-28 22:22:00,1.641,1.641,1.641,1.641,2900000.0
2007-05-28 22:23:00,1.6408,1.641,1.6408,1.641,4000000.0
2007-05-28 22:24:00,1.641,1.641,1.641,1.641,4000000.0
2007-05-28 22:25:00,1.641,1.641,1.641,1.641,21500000.0
2007-05-28 22:26:00,1.641,1.641,1.641,1.641,21500000.0
2007-05-28 22:27:00,1.641,1.6412,1.641,1.641,14400000.0
2007-05-28 22:29:00,1.6411,1.6411,1.6411,1.6411,14400000.0
2007-05-28 22:30:00,1.641,1.6411,1.641,1.641,14400000.0
2007-05-28 22:34:00,1.6412,1.6412,1.641,1.641,14400000.0
2007-05-28 22:37:00,1.6409,1.6411,1.6409,1.641,14400000.0
2007-05-28 22:38:00,1.6411,1.6411,1.641,1.641,14400000.0
2007-05-28 22:39:00,1.6411,1.6411,1.6411,1.6411,14400000.0
2007-05-28 22:41:00,1.6412,1.6412,1.6411,1.6411,14400000.0
2007-05-28 22:42:00,1.641,1.641,1.641,1.641,14400000.0
2007-05-28 22:44:00,1.641,1.641,1.641,1.641,4800000.0
2007-05-28 22:45:00,1.6409,1.6409,1.6409,1.6409,13300000.0
2007-05-28 22:46:00,1.641,1.641,1.641,1.641,13300000.0
2007-05-28 22:47:00,1.6409,1.6409,1.6409,1.6409,13300000.0
2007-05-28 22:48:00,1.641,1.6411,1.6409,1.641,13300000.0
2007-05-28 22:49:00,1.641,1.6411,1.641,1.641,13300000.0
2007-05-28 22:50:00,1.641,1.6412,1.641,1.6412,14300000.0
2007-05-28 22:51:00,1.641,1.641,1.6407,1.6409,8700000.0
2007-05-28 22:52:00,1.641,1.6411,1.641,1.641,8700000.0
2007-05-28 22:55:00,1.6409,1.641,1.6409,1.641,8700000.0
2007-05-28 22:56:00,1.6409,1.6412,1.6409,1.6412,8700000.0
2007-05-28 22:58:00,1.6412,1.6412,1.641,1.641,19100000.0
2007-05-28 22:59:00,1.641,1.641,1.641,1.641,4700000.0
2007-05-28 23:00:00,1.6412,1.6412,1.6412,1.6412,4700000.0
2007-05-28 23:01:00,1.641,1.6412,1.641,1.6412,14100000.0
2007-05-28 23:02:00,1.641,1.641,1.641,1.641,13400000.0
2007-05-28 23:03:00,1.6411,1.6411,1.6408,1.6408,19700000.0
2007-05-28 23:04:00,1.6411,1.6411,1.641,1.641,19700000.0
2007-05-28 23:05:00,1.6409,1.6409,1.6409,1.6409,19700000.0
2007-05-28 23:07:00,1.641,1.641,1.6407,1.6407,19700000.0
2007-05-28 23:08:00,1.6408,1.6411,1.6408,1.6411,17800000.0
2007-05-28 23:09:00,1.6412,1.6415,1.641,1.6415,40400000.0
2007-05-28 23:10:00,1.6412,1.6412,1.6412,1.6412,4800000.0
2007-05-28 23:11:00,1.6413,1.6414,1.6413,1.6413,4800000.0
2007-05-28 23:12:00,1.6415,1.6415,1.6415,1.6415,4800000.0
2007-05-28 23:13:00,1.6414,1.6414,1.6414,1.6414,4700000.0
2007-05-28 23:14:00,1.6411,1.6412,1.6411,1.6412,51800000.0
2007-05-28 23:15:00,1.6411,1.6411,1.6409,1.6409,51800000.0
2007-05-28 23:16:00,1.6409,1.6413,1.6409,1.641,4700000.0
2007-05-28 23:17:00,1.6412,1.6412,1.6412,1.6412,4700000.0
2007-05-28 23:18:00,1.6412,1.6412,1.6412,1.6412,4700000.0
2007-05-28 23:20:00,1.6412,1.6412,1.6412,1.6412,4700000.0
2007-05-28 23:21:00,1.6414,1.6414,1.641,1.641,1200000.0
2007-05-28 23:22:00,1.6411,1.6411,1.641,1.6411,1200000.0
2007-05-28 23:23:00,1.6411,1.6411,1.6411,1.6411,1200000.0
2007-05-28 23:24:00,1.6412,1.6413,1.6412,1.6412,22700000.0
2007-05-28 23:25:00,1.641,1.641,1.641,1.641,22700000.0
2007-05-28 23:26:00,1.641,1.641,1.6408,1.6409,31700000.0
2007-05-28 23:27:00,1.641,1.641,1.641,1.641,4700000.0
2007-05-28 23:29:00,1.6408,1.641,1.6408,1.641,10600000.0
2007-05-28 23:30:00,1.6409,1.6409,1.6408,1.6408,10600000.0
2007-05-28 23:31:00,1.6408,1.6408,1.6406,1.6407,47400000.0
2007-05-28 23:32:00,1.6409,1.6409,1.6409,1.6409,9400000.0
2007-05-28 23:33:00,1.6408,1.6409,1.6407,1.6407,32200000.0
2007-05-28 23:34:00,1.6409,1.6409,1.6408,1.6408,18800000.0
2007-05-28 23:35:00,1.6404,1.6406,1.6404,1.6406,54200000.0
2007-05-28 23:36:00,1.6409,1.6409,1.6408,1.6409,54200000.0
2007-05-28 23:37:00,1.6408,1.6409,1.6408,1.6408,23500000.0
2007-05-28 23:38:00,1.6408,1.6408,1.6407,1.6407,11900000.0
2007-05-28 23:39:00,1.6408,1.6409,1.6408,1.6409,11900000.0
2007-05-28 23:40:00,1.6409,1.6411,1.6409,1.6411,44400000.0
2007-05-28 23:41:00,1.641,1.641,1.641,1.641,23400000.0
2007-05-28 23:42:00,1.641,1.6411,1.6409,1.6409,33100000.0
2007-05-28 23:43:00,1.6409,1.6409,1.6409,1.6409,4700000.0
2007-05-28 23:44:00,1.6407,1.6409,1.6407,1.6409,28200000.0
2007-05-28 23:45:00,1.6409,1.6409,1.6406,1.6406,28200000.0
2007-05-28 23:46:00,1.6408,1.6408,1.6408,1.6408,28200000.0
2007-05-28 23:47:00,1.6408,1.6408,1.6408,1.6408,14100000.0
2007-05-28 23:48:00,1.6408,1.6408,1.6408,1.6408,10700000.0
2007-05-28 23:49:00,1.6406,1.6407,1.6405,1.6405,9400000.0
2007-05-28 23:50:00,1.6407,1.6407,1.6407,1.6407,9400000.0
2007-05-28 23:51:00,1.6406,1.6406,1.6405,1.6405,9400000.0
2007-05-28 23:53:00,1.6408,1.6408,1.6408,1.6408,9400000.0
2007-05-28 23:54:00,1.6408,1.6408,1.6408,1.6408,4700000.0
2007-05-28 23:55:00,1.6408,1.6408,1.6407,1.6407,13700000.0
2007-05-28 23:56:00,1.6407,1.6407,1.6407,1.6407,14100000.0
2007-05-28 23:57:00,1.6408,1.6408,1.6408,1.6408,14100000.0
2007-05-28 23:58:00,1.6408,1.6408,1.6408,1.6408,47000000.0
2007-05-28 23:59:00,1.6408,1.6408,1.6408,1.6408,18800000.0
2007-05-29 00:00:00,1.6403,1.6405,1.6403,1.6404,20000000.0
2007-05-29 00:01:00,1.6408,1.641,1.6408,1.6408,20000000.0
2007-05-29 00:02:00,1.6408,1.6408,1.6408,1.6408,13600000.0
2007-05-29 00:03:00,1.6408,1.6408,1.6408,1.6408,4700000.0
2007-05-29 00:04:00,1.6407,1.6407,1.6407,1.6407,34300000.0
2007-05-29 00:05:00,1.6406,1.6406,1.6406,1.6406,34300000.0
2007-05-29 00:06:00,1.6407,1.6407,1.6405,1.6406,34300000.0
2007-05-29 00:07:00,1.6407,1.6408,1.6407,1.6408,34300000.0
2007-05-29 00:08:00,1.6408,1.6411,1.6408,1.6411,34300000.0
2007-05-29 00:09:00,1.6409,1.6412,1.6409,1.6412,15300000.0
2007-05-29 00:10:00,1.6412,1.6412,1.6409,1.6409,21500000.0
2007-05-29 00:11:00,1.6409,1.641,1.6409,1.641,21200000.0
2007-05-29 00:12:00,1.6409,1.6409,1.6409,1.6409,5900000.0
2007-05-29 00:13:00,1.6407,1.6407,1.6407,1.6407,25900000.0
2007-05-29 00:14:00,1.6409,1.6409,1.6409,1.6409,4700000.0
2007-05-29 00:15:00,1.6411,1.6411,1.6409,1.6409,20500000.0
2007-05-29 00:16:00,1.6411,1.6411,1.6411,1.6411,14100000.0
2007-05-29 00:17:00,1.6409,1.641,1.6409,1.6409,4700000.0
2007-05-29 00:18:00,1.6413,1.6413,1.6413,1.6413,4700000.0
2007-05-29 00:19:00,1.641,1.641,1.641,1.641,18800000.0
2007-05-29 00:20:00,1.6413,1.6414,1.6413,1.6414,18800000.0
2007-05-29 00:21:00,1.6414,1.6416,1.6414,1.6416,37600000.0
2007-05-29 00:22:00,1.6416,1.6416,1.6414,1.6414,2900000.0
2007-05-29 00:23:00,1.6411,1.6411,1.6411,1.6411,17200000.0
2007-05-29 00:24:00,1.6415,1.6415,1.6413,1.6413,17200000.0
2007-05-29 00:25:00,1.6414,1.6414,1.6412,1.6413,49700000.0
2007-05-29 00:26:00,1.6412,1.6413,1.6409,1.6411,19200000.0
2007-05-29 00:27:00,1.6411,1.6411,1.6408,1.6408,84200000.0
2007-05-29 00:28:00,1.6408,1.6411,1.6407,1.6409,95300000.0
2007-05-29 00:29:00,1.641,1.6411,1.6409,1.6409,64800000.0
2007-05-29 00:30:00,1.6409,1.6409,1.6408,1.6408,65700000.0
2007-05-29 00:31:00,1.6409,1.6409,1.6408,1.6409,65700000.0
2007-05-29 00:32:00,1.6408,1.6409,1.6408,1.6408,65700000.0
2007-05-29 00:33:00,1.641,1.6411,1.641,1.6411,14200000.0
2007-05-29 00:34:00,1.641,1.6411,1.6409,1.641,54200000.0
2007-05-29 00:35:00,1.6411,1.6411,1.6409,1.641,23800000.0
2007-05-29 00:36:00,1.641,1.641,1.6409,1.6409,14200000.0
2007-05-29 00:37:00,1.6411,1.6411,1.6411,1.6411,14200000.0
2007-05-29 00:38:00,1.641,1.6411,1.6409,1.6411,18200000.0
2007-05-29 00:39:00,1.6413,1.6418,1.6412,1.6415,136300000.0
2007-05-29 00:40:00,1.6415,1.6415,1.6414,1.6415,70400000.0
2007-05-29 00:41:00,1.6417,1.6417,1.6417,1.6417,7100000.0
2007-05-29 00:42:00,1.6417,1.6417,1.6414,1.6414,14200000.0
2007-05-29 00:43:00,1.6419,1.6419,1.6419,1.6419,14200000.0
2007-05-29 00:44:00,1.6417,1.6419,1.6417,1.6419,22500000.0
2007-05-29 00:45:00,1.6421,1.6421,1.6419,1.6421,60600000.0
2007-05-29 00:46:00,1.642,1.6421,1.642,1.6421,39500000.0
2007-05-29 00:47:00,1.642,1.642,1.642,1.642,7100000.0
2007-05-29 00:48:00,1.6422,1.6422,1.6422,1.6422,7100000.0
2007-05-29 00:49:00,1.6421,1.6423,1.6421,1.6421,36200000.0
2007-05-29 00:50:00,1.6421,1.6421,1.642,1.642,28400000.0
2007-05-29 00:51:00,1.6422,1.6422,1.6422,1.6422,28400000.0
2007-05-29 00:52:00,1.6422,1.6424,1.6422,1.6422,51100000.0
2007-05-29 00:53:00,1.6424,1.6424,1.6424,1.6424,14200000.0
2007-05-29 00:54:00,1.6424,1.6424,1.6422,1.6422,23800000.0
2007-05-29 00:55:00,1.6422,1.6422,1.642,1.642,77200000.0
2007-05-29 00:56:00,1.6418,1.642,1.6417,1.6417,108000000.0
2007-05-29 00:58:00,1.642,1.642,1.6417,1.6417,36300000.0
2007-05-29 00:59:00,1.6417,1.6419,1.6417,1.6419,23900000.0
2007-05-29 01:00:00,1.6419,1.6421,1.6418,1.6418,45900000.0
2007-05-29 01:01:00,1.642,1.6421,1.6417,1.6417,54200000.0
2007-05-29 01:02:00,1.6417,1.6423,1.6417,1.6422,112200000.0
2007-05-29 01:03:00,1.6422,1.6423,1.6422,1.6423,35000000.0
2007-05-29 01:04:00,1.6421,1.6423,1.6421,1.6423,19800000.0
2007-05-29 01:05:00,1.6421,1.6423,1.6421,1.6422,22300000.0
2007-05-29 01:06:00,1.6422,1.6423,1.6421,1.6423,43600000.0
2007-05-29 01:07:00,1.6423,1.6425,1.6423,1.6423,62700000.0
2007-05-29 01:08:00,1.6423,1.6425,1.6421,1.6425,111900000.0
2007-05-29 01:09:00,1.6427,1.6429,1.6426,1.6426,186100000.0
2007-05-29 01:10:00,1.6428,1.6429,1.6426,1.6427,113400000.0
2007-05-29 01:11:00,1.6429,1.6429,1.6427,1.6428,54600000.0
2007-05-29 01:12:00,1.6428,1.6431,1.6428,1.643,45200000.0
2007-05-29 01:14:00,1.6428,1.6429,1.6428,1.6428,36000000.0
2007-05-29 01:15:00,1.6429,1.6429,1.6429,1.6429,4800000.0
2007-05-29 01:16:00,1.6429,1.6429,1.6428,1.6428,14300000.0
2007-05-29 01:17:00,1.6427,1.6429,1.6427,1.6428,53600000.0
2007-05-29 01:18:00,1.6428,1.6429,1.6428,1.6429,20700000.0
2007-05-29 01:19:00,1.6429,1.6429,1.6421,1.6422,82000000.0
2007-05-29 01:20:00,1.6422,1.6424,1.642,1.6424,103200000.0
2007-05-29 01:21:00,1.6423,1.6423,1.6423,1.6423,11200000.0
2007-05-29 01:22:00,1.6424,1.6424,1.6423,1.6424,19200000.0
2007-05-29 01:23:00,1.6424,1.6424,1.6422,1.6422,13600000.0
2007-05-29 01:24:00,1.6422,1.6424,1.642,1.6422,104400000.0
2007-05-29 01:25:00,1.6422,1.6424,1.6421,1.6421,33500000.0
2007-05-29 01:26:00,1.6423,1.6423,1.6422,1.6422,19200000.0
2007-05-29 01:27:00,1.6422,1.6423,1.642,1.6423,131600000.0
2007-05-29 01:28:00,1.6424,1.6425,1.6422,1.6423,40700000.0
2007-05-29 01:29:00,1.6422,1.6425,1.6422,1.6424,46400000.0
2007-05-29 01:30:00,1.6423,1.6425,1.6422,1.6425,40700000.0
2007-05-29 01:31:00,1.6425,1.6428,1.6423,1.6428,59800000.0
2007-05-29 01:32:00,1.6426,1.6427,1.6423,1.6423,50200000.0
2007-05-29 01:33:00,1.6421,1.6424,1.6421,1.6422,43800000.0
2007-05-29 01:34:00,1.6422,1.6423,1.6422,1.6422,53100000.0
2007-05-29 01:35:00,1.6422,1.6422,1.6422,1.6422,10300000.0
2007-05-29 01:36:00,1.6421,1.6421,1.6421,1.6421,4800000.0
2007-05-29 01:37:00,1.6423,1.6423,1.6423,1.6423,4800000.0
2007-05-29 01:38:00,1.6421,1.6421,1.6421,1.6421,5600000.0
2007-05-29 01:39:00,1.6421,1.6421,1.6421,1.6421,19200000.0
2007-05-29 01:40:00,1.6421,1.6422,1.6421,1.6422,19200000.0
2007-05-29 01:41:00,1.6421,1.6421,1.6421,1.6421,11200000.0
2007-05-29 01:42:00,1.6421,1.6421,1.642,1.6421,31100000.0
2007-05-29 01:43:00,1.642,1.6421,1.642,1.642,31100000.0
2007-05-29 01:44:00,1.6422,1.6423,1.6422,1.6423,31100000.0
2007-05-29 01:45:00,1.6423,1.6423,1.6421,1.6422,6400000.0
2007-05-29 01:46:00,1.6423,1.6423,1.6422,1.6422,6400000.0
2007-05-29 01:47:00,1.6423,1.6424,1.6423,1.6424,6400000.0
2007-05-29 01:48:00,1.6423,1.6423,1.6423,1.6423,20700000.0
2007-05-29 01:49:00,1.6424,1.6424,1.6422,1.6422,60500000.0
2007-05-29 01:50:00,1.6425,1.6429,1.6424,1.6429,60500000.0
2007-05-29 01:51:00,1.6428,1.6428,1.6425,1.6425,13600000.0
2007-05-29 01:52:00,1.6429,1.6429,1.6427,1.6427,13600000.0
2007-05-29 01:53:00,1.6428,1.6428,1.6428,1.6428,9500000.0
2007-05-29 01:54:00,1.6429,1.6429,1.6428,1.6428,33300000.0
2007-05-29 01:55:00,1.6425,1.6427,1.6424,1.6424,46700000.0
2007-05-29 01:56:00,1.6427,1.6429,1.6426,1.6427,46700000.0
2007-05-29 01:57:00,1.6424,1.6425,1.6424,1.6425,16800000.0
2007-05-29 01:58:00,1.6427,1.6428,1.6427,1.6428,16800000.0
2007-05-29 01:59:00,1.6427,1.6428,1.6427,1.6427,42800000.0
2007-05-29 02:00:00,1.6424,1.6424,1.6424,1.6424,85200000.0
2007-05-29 02:01:00,1.6428,1.6428,1.6424,1.6424,85200000.0
2007-05-29 02:02:00,1.6424,1.6426,1.6421,1.6426,341100001.0
2007-05-29 02:03:00,1.6425,1.6428,1.6423,1.6428,131200000.0
2007-05-29 02:04:00,1.6427,1.6428,1.6423,1.6427,124900000.0
2007-05-29 02:05:00,1.6424,1.6431,1.6424,1.6429,167400000.0
2007-05-29 02:06:00,1.6429,1.6431,1.6428,1.643,64600000.0
2007-05-29 02:07:00,1.6431,1.6433,1.643,1.6433,40500000.0
2007-05-29 02:08:00,1.6433,1.6436,1.643,1.6431,137100000.0
2007-05-29 02:09:00,1.6431,1.6431,1.6428,1.6428,88600000.0
2007-05-29 02:10:00,1.6428,1.6431,1.6424,1.6429,98200000.0
2007-05-29 02:11:00,1.6426,1.643,1.6426,1.643,130700000.0
2007-05-29 02:12:00,1.643,1.6431,1.6427,1.643,64800000.0
2007-05-29 02:13:00,1.643,1.6431,1.6426,1.6428,131200000.0
2007-05-29 02:14:00,1.6426,1.6429,1.6426,1.6428,234600001.0
2007-05-29 02:15:00,1.6428,1.643,1.6424,1.6424,214600005.0
2007-05-29 02:16:00,1.6427,1.6428,1.6425,1.6425,51700002.0
2007-05-29 02:17:00,1.6428,1.6429,1.6424,1.6427,66600000.0
2007-05-29 02:18:00,1.6428,1.6428,1.6425,1.6425,46400000.0
2007-05-29 02:19:00,1.6427,1.6427,1.6426,1.6427,24000000.0
2007-05-29 02:20:00,1.6427,1.6428,1.6426,1.6427,30300000.0
2007-05-29 02:21:00,1.6428,1.6428,1.6425,1.6426,85000000.0
2007-05-29 02:22:00,1.6429,1.6429,1.6426,1.6426,137100000.0
2007-05-29 02:23:00,1.6426,1.6428,1.6425,1.6425,87100000.0
2007-05-29 02:24:00,1.6426,1.6427,1.6422,1.6425,78900000.0
2007-05-29 02:25:00,1.6424,1.6425,1.6423,1.6425,13600000.0
2007-05-29 02:26:00,1.6421,1.6424,1.6421,1.6424,32700000.0
2007-05-29 02:27:00,1.642,1.6422,1.642,1.6421,58400000.0
2007-05-29 02:28:00,1.6423,1.6424,1.6421,1.6422,58400000.0
2007-05-29 02:29:00,1.6424,1.6424,1.6422,1.6422,31600000.0
2007-05-29 02:30:00,1.6423,1.6423,1.6422,1.6422,49600000.0
2007-05-29 02:31:00,1.6422,1.6423,1.6421,1.6421,86500000.0
2007-05-29 02:32:00,1.6424,1.6429,1.6424,1.6428,76400000.0
2007-05-29 02:33:00,1.6428,1.6431,1.6428,1.6428,151800000.0
2007-05-29 02:34:00,1.6428,1.6433,1.6428,1.6428,159900000.0
2007-05-29 02:35:00,1.6432,1.6433,1.6428,1.643,211500000.0
2007-05-29 02:36:00,1.6432,1.6433,1.6428,1.6431,156000000.0
2007-05-29 02:37:00,1.6431,1.6431,1.6428,1.643,64700000.0
2007-05-29 02:38:00,1.6432,1.6432,1.643,1.6431,46300000.0
2007-05-29 02:39:00,1.6431,1.6431,1.6427,1.6429,74300000.0
2007-05-29 02:40:00,1.6432,1.6433,1.6432,1.6433,15000000.0
2007-05-29 02:41:00,1.6431,1.6432,1.6429,1.6429,86500002.0
2007-05-29 02:42:00,1.643,1.6431,1.6427,1.6429,233299999.0
2007-05-29 02:43:00,1.6429,1.6429,1.6426,1.6429,100600000.0
2007-05-29 02:44:00,1.6428,1.6429,1.6428,1.6429,50800000.0
2007-05-29 02:45:00,1.6428,1.6429,1.6427,1.6429,67900000.0
2007-05-29 02:46:00,1.6428,1.643,1.6428,1.6429,47100000.0
2007-05-29 02:47:00,1.6428,1.6429,1.6428,1.6429,13600000.0
2007-05-29 02:48:00,1.643,1.6431,1.643,1.643,26400000.0
2007-05-29 02:49:00,1.6428,1.6431,1.6428,1.6431,51100000.0
2007-05-29 02:50:00,1.6431,1.6431,1.643,1.643,14400000.0
2007-05-29 02:51:00,1.6428,1.6432,1.6428,1.6428,142000000.0
2007-05-29 02:52:00,1.643,1.6431,1.6428,1.6429,80600000.0
2007-05-29 02:53:00,1.6429,1.6431,1.6428,1.6431,49600000.0
2007-05-29 02:54:00,1.643,1.6431,1.6427,1.6427,115700000.0
2007-05-29 02:55:00,1.6427,1.643,1.6427,1.643,83900000.0
2007-05-29 02:56:00,1.643,1.643,1.6429,1.643,32500000.0
2007-05-29 02:57:00,1.643,1.643,1.6427,1.6429,43100000.0
2007-05-29 02:58:00,1.6429,1.6429,1.6427,1.6428,15200000.0
2007-05-29 02:59:00,1.6427,1.6428,1.6427,1.6427,33600000.0
2007-05-29 03:00:00,1.6427,1.6428,1.6427,1.6428,20800000.0
2007-05-29 03:01:00,1.6427,1.6427,1.6427,1.6427,8700000.0
2007-05-29 03:02:00,1.6427,1.6428,1.6426,1.6428,37600000.0
2007-05-29 03:03:00,1.6426,1.6428,1.6426,1.6426,28700000.0
2007-05-29 03:04:00,1.6429,1.6429,1.6429,1.6429,2400000.0
2007-05-29 03:05:00,1.6428,1.6428,1.6428,1.6428,12000000.0
2007-05-29 03:06:00,1.6426,1.6426,1.6426,1.6426,10300000.0
2007-05-29 03:07:00,1.6429,1.643,1.6428,1.643,25900000.0
2007-05-29 03:08:00,1.643,1.643,1.6429,1.6429,3800000.0
2007-05-29 03:09:00,1.643,1.643,1.6429,1.643,21600000.0
2007-05-29 03:10:00,1.643,1.643,1.6424,1.6426,138500000.0
2007-05-29 03:11:00,1.6426,1.6428,1.6424,1.6426,155000000.0
2007-05-29 03:12:00,1.6427,1.6427,1.6424,1.6427,40300000.0
2007-05-29 03:13:00,1.6427,1.6427,1.6427,1.6427,700000.0
2007-05-29 03:14:00,1.6427,1.6427,1.6425,1.6427,46900000.0
2007-05-29 03:15:00,1.6428,1.6429,1.6427,1.6428,93300000.0
2007-05-29 03:16:00,1.6428,1.643,1.6425,1.6427,101800000.0
2007-05-29 03:17:00,1.6427,1.6428,1.6425,1.6425,56400000.0
2007-05-29 03:18:00,1.6425,1.6427,1.6423,1.6427,55700000.0
2007-05-29 03:19:00,1.6426,1.6427,1.6423,1.6426,34800000.0
2007-05-29 03:20:00,1.6426,1.6427,1.6425,1.6427,28700000.0
2007-05-29 03:21:00,1.6426,1.6427,1.6425,1.6425,91500000.0
2007-05-29 03:22:00,1.6427,1.6427,1.6424,1.6426,6400000.0
2007-05-29 03:23:00,1.6426,1.6427,1.6423,1.6424,143400000.0
2007-05-29 03:24:00,1.6425,1.6425,1.6423,1.6424,41500000.0
2007-05-29 03:25:00,1.6424,1.6424,1.6423,1.6424,22400000.0
2007-05-29 03:26:00,1.6423,1.6424,1.6423,1.6424,53600000.0
2007-05-29 03:27:00,1.6422,1.6424,1.6422,1.6424,36600000.0
2007-05-29 03:28:00,1.6421,1.6421,1.6419,1.6419,16800000.0
2007-05-29 03:29:00,1.6423,1.6424,1.6422,1.6422,16800000.0
2007-05-29 03:30:00,1.6422,1.6424,1.642,1.6423,104700001.0
2007-05-29 03:31:00,1.6423,1.6423,1.642,1.6422,37900000.0
2007-05-29 03:32:00,1.6421,1.6425,1.6421,1.6422,229000003.0
2007-05-29 03:33:00,1.6423,1.6425,1.6421,1.6422,159500002.0
2007-05-29 03:34:00,1.6423,1.6428,1.6423,1.6427,234600006.0
2007-05-29 03:35:00,1.6425,1.6428,1.6417,1.6421,498300000.0
2007-05-29 03:36:00,1.6422,1.6422,1.642,1.6421,156900000.0
2007-05-29 03:37:00,1.6421,1.6424,1.6419,1.6424,255700000.0
2007-05-29 03:38:00,1.6423,1.6425,1.6422,1.6423,210200000.0
2007-05-29 03:39:00,1.6423,1.6424,1.642,1.6423,258000000.0
2007-05-29 03:40:00,1.6422,1.6425,1.642,1.642,360999997.0
2007-05-29 03:41:00,1.6419,1.6423,1.6418,1.642,327799999.0
2007-05-29 03:42:00,1.6421,1.6422,1.6419,1.6419,109700000.0
2007-05-29 03:43:00,1.6421,1.6421,1.6418,1.642,113700000.0
2007-05-29 03:44:00,1.6418,1.642,1.6417,1.6419,155100000.0
2007-05-29 03:45:00,1.642,1.6422,1.6419,1.6421,127100000.0
2007-05-29 03:46:00,1.6421,1.6422,1.6419,1.642,208100000.0
2007-05-29 03:47:00,1.6421,1.6422,1.6418,1.6419,118900000.0
2007-05-29 03:48:00,1.642,1.6421,1.6417,1.6418,137700000.0
2007-05-29 03:49:00,1.6418,1.6422,1.6418,1.6422,94500000.0
2007-05-29 03:50:00,1.6421,1.6422,1.6418,1.6422,90400000.0
2007-05-29 03:51:00,1.6421,1.6423,1.6421,1.6422,50300000.0
2007-05-29 03:52:00,1.6421,1.6424,1.6421,1.6421,77600000.0
2007-05-29 03:53:00,1.642,1.6423,1.642,1.6422,114400000.0
2007-05-29 03:54:00,1.6423,1.6423,1.6421,1.6423,35000000.0
2007-05-29 03:55:00,1.6423,1.6424,1.6423,1.6424,19200000.0
2007-05-29 03:56:00,1.6423,1.6423,1.6419,1.6423,68700000.0
2007-05-29 03:57:00,1.6421,1.6425,1.6421,1.6423,269200000.0
2007-05-29 03:58:00,1.6423,1.6423,1.6419,1.6419,85400000.0
2007-05-29 03:59:00,1.6419,1.6421,1.6416,1.6416,147100000.0
2007-05-29 04:00:00,1.6418,1.6419,1.6413,1.6417,352499999.0
2007-05-29 04:01:00,1.6415,1.6422,1.6415,1.642,250099998.0
2007-05-29 04:02:00,1.6419,1.6421,1.6417,1.6421,205200000.0
2007-05-29 04:03:00,1.6421,1.6424,1.6418,1.6422,314800000.0
2007-05-29 04:04:00,1.6422,1.6425,1.6418,1.6425,270700000.0
2007-05-29 04:05:00,1.6425,1.6425,1.6418,1.6421,165200000.0
2007-05-29 04:06:00,1.642,1.642,1.6416,1.6418,90400000.0
2007-05-29 04:07:00,1.6419,1.6419,1.6415,1.6417,209800000.0
2007-05-29 04:08:00,1.6416,1.6418,1.6413,1.6415,285899999.0
2007-05-29 04:09:00,1.6416,1.6418,1.6413,1.6418,79700000.0
2007-05-29 04:10:00,1.6417,1.6418,1.6413,1.6415,102400000.0
2007-05-29 04:11:00,1.6416,1.6419,1.6415,1.6417,199400000.0
2007-05-29 04:12:00,1.6418,1.6418,1.6416,1.6418,19200000.0
2007-05-29 04:13:00,1.6417,1.642,1.6416,1.6417,112499999.0
2007-05-29 04:14:00,1.6418,1.6418,1.6417,1.6417,41500000.0
2007-05-29 04:15:00,1.6416,1.6417,1.6412,1.6412,221500000.0
2007-05-29 04:16:00,1.6413,1.6415,1.6408,1.6412,275000000.0
2007-05-29 04:17:00,1.6412,1.642,1.6412,1.642,147600000.0
2007-05-29 04:18:00,1.6419,1.6422,1.6416,1.6418,238500000.0
2007-05-29 04:19:00,1.6418,1.6421,1.6418,1.642,44500000.0
2007-05-29 04:20:00,1.6419,1.6419,1.6415,1.6416,171600000.0
2007-05-29 04:21:00,1.6418,1.6421,1.6418,1.6419,57500000.0
2007-05-29 04:22:00,1.6417,1.6421,1.6417,1.642,154600001.0
2007-05-29 04:23:00,1.6419,1.6422,1.6417,1.642,186799999.0
2007-05-29 04:24:00,1.6419,1.642,1.6416,1.6418,80700000.0
2007-05-29 04:25:00,1.6418,1.6418,1.6417,1.6418,41600000.0
2007-05-29 04:26:00,1.6418,1.6418,1.6414,1.6416,52000000.0
2007-05-29 04:27:00,1.6417,1.6417,1.6413,1.6415,156400000.0
2007-05-29 04:28:00,1.6411,1.6416,1.6411,1.6416,208899997.0
2007-05-29 04:29:00,1.6416,1.6418,1.6413,1.6418,127500000.0
2007-05-29 04:30:00,1.6419,1.6419,1.6416,1.6418,115000000.0
2007-05-29 04:31:00,1.6418,1.6423,1.6416,1.6421,189600000.0
2007-05-29 04:32:00,1.6422,1.6426,1.6419,1.6425,193000000.0
2007-05-29 04:33:00,1.6424,1.6425,1.6422,1.6424,205000000.0
2007-05-29 04:34:00,1.6424,1.6433,1.6424,1.6428,252400001.0
2007-05-29 04:35:00,1.6429,1.6442,1.6429,1.6435,247700000.0
2007-05-29 04:36:00,1.6434,1.6437,1.6433,1.6433,240699999.0
2007-05-29 04:37:00,1.6433,1.6435,1.6432,1.6433,167400000.0
2007-05-29 04:38:00,1.6432,1.6434,1.6429,1.643,297900000.0
2007-05-29 04:39:00,1.6433,1.6433,1.643,1.6432,87500000.0
2007-05-29 04:40:00,1.6432,1.6432,1.6429,1.6432,145500000.0
2007-05-29 04:41:00,1.643,1.6434,1.643,1.6433,100300000.0
2007-05-29 04:42:00,1.6432,1.6432,1.6428,1.6429,237200000.0
2007-05-29 04:43:00,1.643,1.6433,1.6427,1.6429,215000000.0
2007-05-29 04:44:00,1.6431,1.6436,1.643,1.6436,235800000.0
2007-05-29 04:45:00,1.6438,1.6438,1.6433,1.6436,118000000.0
2007-05-29 04:46:00,1.6436,1.6436,1.6433,1.6433,126600000.0
2007-05-29 04:47:00,1.6436,1.6438,1.6431,1.6435,151400000.0
2007-05-29 04:48:00,1.6435,1.6435,1.643,1.6432,192800000.0
2007-05-29 04:49:00,1.643,1.6433,1.643,1.6431,66700000.0
2007-05-29 04:50:00,1.6431,1.6435,1.6431,1.6432,85300001.0
2007-05-29 04:51:00,1.6432,1.6434,1.643,1.6431,152400000.0
2007-05-29 04:52:00,1.6429,1.6431,1.6427,1.6428,124199999.0
2007-05-29 04:53:00,1.6428,1.6432,1.6426,1.6429,138900000.0
2007-05-29 04:54:00,1.6428,1.6433,1.6426,1.6428,156100002.0
2007-05-29 04:55:00,1.6428,1.6432,1.6428,1.6432,36600000.0
2007-05-29 04:56:00,1.6431,1.6432,1.643,1.643,43800000.0
2007-05-29 04:57:00,1.643,1.6432,1.6427,1.6429,184900001.0
2007-05-29 04:58:00,1.6428,1.6429,1.6421,1.6424,90900000.0
2007-05-29 04:59:00,1.6425,1.6425,1.6413,1.6416,472899999.0
2007-05-29 05:00:00,1.6416,1.6418,1.6415,1.6418,208000003.0
2007-05-29 05:01:00,1.6418,1.6423,1.6418,1.6421,261400001.0
2007-05-29 05:02:00,1.642,1.6423,1.6419,1.642,211600000.0
2007-05-29 05:03:00,1.6421,1.6422,1.6418,1.6421,204400000.0
2007-05-29 05:04:00,1.6421,1.6422,1.6417,1.6419,109500000.0
2007-05-29 05:05:00,1.6419,1.642,1.6417,1.6419,215800000.0
2007-05-29 05:06:00,1.6418,1.6421,1.6418,1.6421,69500000.0
2007-05-29 05:07:00,1.6421,1.6422,1.6421,1.6421,90200000.0
2007-05-29 05:08:00,1.6419,1.642,1.6415,1.6415,115900000.0
2007-05-29 05:09:00,1.6417,1.6419,1.6417,1.6419,73500000.0
2007-05-29 05:10:00,1.6418,1.6419,1.6418,1.6418,81500000.0
2007-05-29 05:11:00,1.6418,1.642,1.6417,1.6418,182999999.0
2007-05-29 05:12:00,1.642,1.642,1.6419,1.6419,16800000.0
2007-05-29 05:13:00,1.6421,1.6421,1.6417,1.642,39100000.0
2007-05-29 05:14:00,1.6418,1.642,1.6418,1.6419,39000000.0
2007-05-29 05:15:00,1.6419,1.642,1.6418,1.6418,74800000.0
2007-05-29 05:16:00,1.642,1.642,1.6418,1.6419,51200000.0
2007-05-29 05:17:00,1.6421,1.6424,1.6419,1.6423,247599998.0
2007-05-29 05:18:00,1.6423,1.6423,1.6418,1.6421,56800000.0
2007-05-29 05:19:00,1.6421,1.6421,1.6421,1.6421,41600000.0
2007-05-29 05:20:00,1.6421,1.6422,1.6417,1.6417,166600002.0
2007-05-29 05:21:00,1.6418,1.642,1.6418,1.642,24500000.0
2007-05-29 05:22:00,1.642,1.6421,1.6418,1.642,221800000.0
2007-05-29 05:23:00,1.6419,1.6419,1.6417,1.6417,119500001.0
2007-05-29 05:24:00,1.6418,1.6419,1.6418,1.6418,50300000.0
2007-05-29 05:25:00,1.6419,1.6419,1.6417,1.6417,192000000.0
2007-05-29 05:26:00,1.6418,1.6418,1.6414,1.6415,60700000.0
2007-05-29 05:27:00,1.6413,1.6414,1.6413,1.6413,63800000.0
2007-05-29 05:28:00,1.6415,1.6416,1.6413,1.6414,138500000.0
2007-05-29 05:29:00,1.6414,1.6416,1.6413,1.6415,103400000.0
2007-05-29 05:30:00,1.6416,1.6417,1.6415,1.6416,110900002.0
2007-05-29 05:31:00,1.6416,1.6418,1.6416,1.6417,74600003.0
2007-05-29 05:32:00,1.6416,1.6417,1.6415,1.6416,101500001.0
2007-05-29 05:33:00,1.6416,1.6418,1.6415,1.6417,84300001.0
2007-05-29 05:34:00,1.6417,1.6418,1.6416,1.6418,95500000.0
2007-05-29 05:35:00,1.6418,1.6419,1.6416,1.6416,43800000.0
2007-05-29 05:36:00,1.6417,1.6417,1.6417,1.6417,2400000.0
2007-05-29 05:37:00,1.6418,1.6418,1.6418,1.6418,21600000.0
2007-05-29 05:38:00,1.6418,1.6418,1.6417,1.6418,26200000.0
2007-05-29 05:39:00,1.6417,1.6417,1.6417,1.6417,30300000.0
2007-05-29 05:40:00,1.6417,1.6423,1.6414,1.6423,246500000.0
2007-05-29 05:41:00,1.6423,1.6424,1.6422,1.6424,68200000.0
2007-05-29 05:42:00,1.6424,1.6424,1.6422,1.6424,37400000.0
2007-05-29 05:43:00,1.6423,1.6423,1.6423,1.6423,4800000.0
2007-05-29 05:44:00,1.6422,1.6422,1.6422,1.6422,33600000.0
2007-05-29 05:45:00,1.6423,1.6423,1.6423,1.6423,33600000.0
2007-05-29 05:46:00,1.6423,1.6425,1.6422,1.6425,55500000.0
2007-05-29 05:47:00,1.6424,1.6425,1.6424,1.6425,7200000.0
2007-05-29 05:48:00,1.6426,1.6426,1.6425,1.6426,23700000.0
2007-05-29 05:49:00,1.6427,1.6427,1.6424,1.6425,88200000.0
2007-05-29 05:50:00,1.6423,1.6425,1.6423,1.6424,38900000.0
2007-05-29 05:51:00,1.6424,1.6425,1.6423,1.6425,66999998.0
2007-05-29 05:52:00,1.6424,1.6425,1.6424,1.6425,14300000.0
2007-05-29 05:53:00,1.6425,1.6425,1.6425,1.6425,14400000.0
2007-05-29 05:54:00,1.6425,1.6428,1.6422,1.6425,99900000.0
2007-05-29 05:55:00,1.6426,1.6426,1.6422,1.6425,150500000.0
2007-05-29 05:56:00,1.6425,1.6426,1.6422,1.6422,112300000.0
2007-05-29 05:57:00,1.6422,1.6424,1.642,1.6424,94100000.0
2007-05-29 05:58:00,1.6424,1.6424,1.6421,1.6424,111700000.0
2007-05-29 05:59:00,1.6424,1.6426,1.6422,1.6426,75400000.0
2007-05-29 06:00:00,1.6426,1.6426,1.6419,1.6421,204800000.0
2007-05-29 06:01:00,1.642,1.6421,1.6417,1.642,126900000.0
2007-05-29 06:02:00,1.6421,1.6421,1.6412,1.6417,290999999.0
2007-05-29 06:03:00,1.6416,1.6418,1.6415,1.6416,72700000.0
2007-05-29 06:04:00,1.6416,1.6417,1.6413,1.6414,94700000.0
2007-05-29 06:05:00,1.6412,1.6418,1.6412,1.6417,301099999.0
2007-05-29 06:06:00,1.6418,1.642,1.6415,1.6417,170700000.0
2007-05-29 06:07:00,1.6418,1.6421,1.6415,1.6418,107600000.0
2007-05-29 06:08:00,1.6416,1.6419,1.6416,1.6419,30200000.0
2007-05-29 06:09:00,1.6418,1.6419,1.6415,1.6416,64700000.0
2007-05-29 06:10:00,1.6417,1.6417,1.6416,1.6416,40000000.0
2007-05-29 06:11:00,1.6416,1.6417,1.6416,1.6417,18400000.0
2007-05-29 06:12:00,1.6417,1.6418,1.6416,1.6416,9600000.0
2007-05-29 06:13:00,1.6416,1.6418,1.6415,1.6415,64600000.0
2007-05-29 06:14:00,1.6414,1.6416,1.6412,1.6413,120500001.0
2007-05-29 06:15:00,1.6416,1.6417,1.6414,1.6417,22300000.0
2007-05-29 06:16:00,1.6415,1.6418,1.6415,1.6418,85000000.0
2007-05-29 06:17:00,1.6418,1.6418,1.6414,1.6414,133400000.0
2007-05-29 06:18:00,1.6414,1.6418,1.6414,1.6415,121800000.0
2007-05-29 06:19:00,1.6415,1.6416,1.6415,1.6415,66300000.0
2007-05-29 06:20:00,1.6416,1.6418,1.6416,1.6417,54000000.0
2007-05-29 06:21:00,1.6418,1.6419,1.6415,1.6417,152700000.0
2007-05-29 06:22:00,1.6418,1.6418,1.6414,1.6417,132700001.0
2007-05-29 06:23:00,1.6418,1.642,1.6418,1.642,61400000.0
2007-05-29 06:24:00,1.6421,1.6421,1.6421,1.6421,14400000.0
2007-05-29 06:25:00,1.6421,1.6421,1.6418,1.642,53400000.0
2007-05-29 06:26:00,1.642,1.642,1.6417,1.6418,35200000.0
2007-05-29 06:27:00,1.6418,1.6419,1.6416,1.6418,27800000.0
2007-05-29 06:28:00,1.6418,1.6418,1.6417,1.6417,7200000.0
2007-05-29 06:29:00,1.6417,1.6417,1.6415,1.6417,70500000.0
2007-05-29 06:30:00,1.6417,1.6417,1.6415,1.6415,8000000.0
2007-05-29 06:31:00,1.6417,1.6419,1.6415,1.6417,23200000.0
2007-05-29 06:32:00,1.6418,1.642,1.6417,1.642,44700000.0
2007-05-29 06:33:00,1.6418,1.642,1.6416,1.6416,54900000.0
2007-05-29 06:34:00,1.6414,1.6415,1.6414,1.6415,42300000.0
2007-05-29 06:35:00,1.6419,1.6419,1.6416,1.6416,42300000.0
2007-05-29 06:36:00,1.6417,1.6418,1.6415,1.6415,43200000.0
2007-05-29 06:37:00,1.6412,1.6415,1.6412,1.6414,31800000.0
2007-05-29 06:38:00,1.6414,1.6416,1.6412,1.6416,29500000.0
2007-05-29 06:39:00,1.6416,1.6416,1.6416,1.6416,11900000.0
2007-05-29 06:40:00,1.6414,1.6415,1.6414,1.6415,13600000.0
2007-05-29 06:41:00,1.6415,1.6417,1.6413,1.6417,49300000.0
2007-05-29 06:42:00,1.6414,1.6417,1.6414,1.6417,84500000.0
2007-05-29 06:43:00,1.6418,1.6421,1.6416,1.6417,101700000.0
2007-05-29 06:44:00,1.6418,1.6418,1.6418,1.6418,16800000.0
2007-05-29 06:45:00,1.6419,1.6421,1.6418,1.6419,67800000.0
2007-05-29 06:46:00,1.6419,1.6421,1.6417,1.6418,120600001.0
2007-05-29 06:47:00,1.6419,1.6422,1.6418,1.642,79900000.0
2007-05-29 06:48:00,1.6422,1.6423,1.642,1.6423,58900000.0
2007-05-29 06:49:00,1.6423,1.6423,1.6418,1.6421,29600000.0
2007-05-29 06:50:00,1.6419,1.6422,1.6419,1.6421,96400000.0
2007-05-29 06:51:00,1.6422,1.6422,1.6417,1.6418,214000000.0
2007-05-29 06:52:00,1.642,1.6421,1.6418,1.6418,124100001.0
2007-05-29 06:53:00,1.642,1.6422,1.6419,1.6421,109800001.0
2007-05-29 06:54:00,1.6421,1.6422,1.6419,1.6419,199600000.0
2007-05-29 06:55:00,1.6419,1.6424,1.6418,1.6424,72000000.0
2007-05-29 06:56:00,1.6424,1.6425,1.6423,1.6424,129400006.0
2007-05-29 06:57:00,1.6425,1.6428,1.6423,1.6428,48400000.0
2007-05-29 06:58:00,1.6427,1.643,1.6426,1.6428,184200000.0
2007-05-29 06:59:00,1.6429,1.6432,1.6425,1.6428,236100001.0
2007-05-29 07:00:00,1.6427,1.6429,1.6426,1.6428,56000000.0
2007-05-29 07:01:00,1.6426,1.6432,1.6426,1.643,188700000.0
2007-05-29 07:02:00,1.6432,1.6433,1.6429,1.6432,123400000.0
2007-05-29 07:03:00,1.643,1.6431,1.6428,1.6429,130499999.0
2007-05-29 07:04:00,1.6431,1.6431,1.643,1.6431,16000000.0
2007-05-29 07:05:00,1.6429,1.6429,1.6429,1.6429,12800000.0
2007-05-29 07:06:00,1.6431,1.6431,1.6427,1.643,71900000.0
2007-05-29 07:07:00,1.643,1.643,1.6428,1.6429,119399999.0
2007-05-29 07:08:00,1.6429,1.6435,1.6429,1.6435,149600000.0
2007-05-29 07:09:00,1.6434,1.6435,1.6432,1.6432,73500000.0
2007-05-29 07:10:00,1.6432,1.6435,1.6432,1.6435,91900000.0
2007-05-29 07:11:00,1.6432,1.6433,1.643,1.6433,40000000.0
2007-05-29 07:12:00,1.6433,1.6433,1.6428,1.6433,69700000.0
2007-05-29 07:13:00,1.6433,1.6433,1.643,1.6431,22400000.0
2007-05-29 07:14:00,1.6429,1.643,1.6428,1.6428,4800000.0
2007-05-29 07:15:00,1.6431,1.6431,1.6431,1.6431,4800000.0
2007-05-29 07:16:00,1.6429,1.6432,1.6429,1.6431,25600000.0
2007-05-29 07:17:00,1.6425,1.6429,1.6425,1.6429,28700000.0
2007-05-29 07:18:00,1.643,1.643,1.6429,1.643,13600000.0
2007-05-29 07:19:00,1.6428,1.643,1.6428,1.6428,30500000.0
2007-05-29 07:20:00,1.6429,1.643,1.6427,1.643,40099999.0
2007-05-29 07:21:00,1.6429,1.643,1.6429,1.643,23100000.0
2007-05-29 07:22:00,1.6431,1.6431,1.6427,1.6429,75700000.0
2007-05-29 07:23:00,1.6427,1.6428,1.6424,1.6426,82300000.0
2007-05-29 07:24:00,1.6426,1.6428,1.6425,1.6426,144800000.0
2007-05-29 07:25:00,1.6426,1.6426,1.6424,1.6424,56800000.0
2007-05-29 07:26:00,1.6425,1.6425,1.6421,1.6425,62000000.0
2007-05-29 07:27:00,1.6425,1.6427,1.6424,1.6426,94900000.0
2007-05-29 07:28:00,1.6425,1.6425,1.6424,1.6424,9600000.0
2007-05-29 07:29:00,1.6427,1.6429,1.6424,1.6426,85900000.0
2007-05-29 07:30:00,1.6428,1.643,1.6426,1.6429,61600000.0
2007-05-29 07:31:00,1.6429,1.643,1.6428,1.6428,40800000.0
2007-05-29 07:32:00,1.6428,1.6429,1.6426,1.6429,41400000.0
2007-05-29 07:33:00,1.6429,1.6431,1.6428,1.643,63200000.0
2007-05-29 07:34:00,1.6431,1.6431,1.6429,1.643,104000000.0
2007-05-29 07:35:00,1.6431,1.6431,1.6429,1.6429,61700000.0
2007-05-29 07:36:00,1.6429,1.6431,1.6429,1.6429,32800000.0
2007-05-29 07:37:00,1.6429,1.643,1.6428,1.643,48000000.0
2007-05-29 07:38:00,1.643,1.643,1.6428,1.6429,90200000.0
2007-05-29 07:39:00,1.6429,1.6431,1.6429,1.6431,115200000.0
2007-05-29 07:40:00,1.643,1.643,1.6428,1.6429,84000000.0
2007-05-29 07:41:00,1.6429,1.6431,1.6429,1.6431,106700000.0
2007-05-29 07:42:00,1.6431,1.6433,1.6431,1.6432,50400000.0
2007-05-29 07:43:00,1.6431,1.6433,1.6429,1.6431,64000000.0
2007-05-29 07:44:00,1.643,1.6432,1.6429,1.6431,122400000.0
2007-05-29 07:45:00,1.6431,1.6431,1.643,1.6431,44800000.0
2007-05-29 07:46:00,1.6431,1.6431,1.6428,1.6429,68800000.0
2007-05-29 07:47:00,1.6429,1.6431,1.6429,1.6429,34400000.0
2007-05-29 07:48:00,1.6428,1.643,1.6427,1.6427,35200000.0
2007-05-29 07:49:00,1.6427,1.643,1.6426,1.6429,91500000.0
2007-05-29 07:50:00,1.6428,1.643,1.6426,1.6427,60000000.0
2007-05-29 07:51:00,1.6428,1.6428,1.6426,1.6426,45600000.0
2007-05-29 07:52:00,1.6426,1.6428,1.6424,1.6426,157000000.0
2007-05-29 07:53:00,1.6427,1.6431,1.6426,1.6431,133500000.0
2007-05-29 07:54:00,1.6432,1.6433,1.6427,1.6431,254400000.0
2007-05-29 07:55:00,1.643,1.6434,1.643,1.6433,236400000.0
2007-05-29 07:56:00,1.6431,1.6437,1.6431,1.6436,159700000.0
2007-05-29 07:57:00,1.6435,1.6442,1.6434,1.6439,254400000.0
2007-05-29 07:58:00,1.644,1.644,1.6436,1.6439,136600000.0
2007-05-29 07:59:00,1.6439,1.6442,1.6437,1.6441,356500000.0
2007-05-29 08:00:00,1.6442,1.6442,1.6437,1.6437,220500000.0
2007-05-29 08:01:00,1.6438,1.644,1.6437,1.6439,63100000.0
2007-05-29 08:02:00,1.6439,1.644,1.6437,1.644,98100000.0
2007-05-29 08:03:00,1.6438,1.6441,1.6437,1.644,62300000.0
2007-05-29 08:04:00,1.6441,1.6441,1.6439,1.6439,156500000.0
2007-05-29 08:05:00,1.6439,1.6439,1.6436,1.6436,56800000.0
2007-05-29 08:06:00,1.6437,1.6438,1.6432,1.6432,141400000.0
2007-05-29 08:07:00,1.643,1.6433,1.643,1.6433,376300001.0
2007-05-29 08:08:00,1.6433,1.6433,1.643,1.6432,74400000.0
2007-05-29 08:09:00,1.6432,1.6433,1.6429,1.643,250000000.0
2007-05-29 08:10:00,1.643,1.6435,1.643,1.6433,127000000.0
2007-05-29 08:11:00,1.6434,1.6435,1.6431,1.6432,97400000.0
2007-05-29 08:12:00,1.6433,1.6434,1.6429,1.6431,66600000.0
2007-05-29 08:13:00,1.6432,1.6437,1.6431,1.6435,294600000.0
2007-05-29 08:14:00,1.6435,1.6435,1.6428,1.6428,244300000.0
2007-05-29 08:15:00,1.6427,1.6431,1.6427,1.643,229499999.0
2007-05-29 08:16:00,1.6431,1.6432,1.643,1.643,165699999.0
2007-05-29 08:17:00,1.6431,1.6434,1.643,1.6432,175799999.0
2007-05-29 08:18:00,1.6432,1.6433,1.6429,1.643,141200000.0
2007-05-29 08:19:00,1.6432,1.6433,1.6431,1.6432,46800000.0
2007-05-29 08:20:00,1.6432,1.6433,1.6431,1.6431,126200000.0
2007-05-29 08:21:00,1.6432,1.6432,1.6431,1.6432,27800000.0
2007-05-29 08:22:00,1.6433,1.6435,1.6431,1.6434,88100000.0
2007-05-29 08:23:00,1.6435,1.6436,1.6431,1.6432,163100000.0
2007-05-29 08:24:00,1.643,1.6431,1.6429,1.643,187599999.0
2007-05-29 08:25:00,1.6431,1.6432,1.643,1.6431,125800000.0
2007-05-29 08:26:00,1.643,1.6433,1.643,1.6433,126300000.0
2007-05-29 08:27:00,1.6433,1.6433,1.6431,1.6431,67000000.0
2007-05-29 08:28:00,1.6432,1.6434,1.6429,1.6432,106800000.0
2007-05-29 08:29:00,1.6431,1.6432,1.643,1.6431,198200000.0
2007-05-29 08:30:00,1.643,1.6434,1.6429,1.6434,165200000.0
2007-05-29 08:31:00,1.6434,1.6435,1.6433,1.6433,44000000.0
2007-05-29 08:33:00,1.6432,1.6433,1.643,1.643,43900000.0
2007-05-29 08:34:00,1.643,1.6432,1.643,1.6432,34400000.0
2007-05-29 08:35:00,1.6432,1.6433,1.6432,1.6432,74400000.0
2007-05-29 08:36:00,1.6432,1.6439,1.6432,1.6438,284100001.0
2007-05-29 08:37:00,1.6437,1.6438,1.6434,1.6435,213400000.0
2007-05-29 08:38:00,1.6435,1.6436,1.6432,1.6434,302599999.0
2007-05-29 08:39:00,1.6435,1.644,1.6434,1.6436,124600000.0
2007-05-29 08:40:00,1.6436,1.6436,1.6433,1.6433,178200001.0
2007-05-29 08:41:00,1.6435,1.6436,1.6433,1.6433,47199999.0
2007-05-29 08:42:00,1.6435,1.6435,1.6433,1.6433,98400002.0
2007-05-29 08:43:00,1.6434,1.6434,1.6434,1.6434,37900000.0
2007-05-29 08:44:00,1.6434,1.6434,1.6432,1.6432,22800000.0
2007-05-29 08:45:00,1.6433,1.6434,1.6429,1.6434,125500001.0
2007-05-29 08:46:00,1.6434,1.6434,1.643,1.6432,209599999.0
2007-05-29 08:47:00,1.6431,1.6433,1.643,1.6432,283600006.0
2007-05-29 08:48:00,1.6431,1.6435,1.643,1.6431,132300003.0
2007-05-29 08:49:00,1.6432,1.6433,1.6431,1.6433,28800000.0
2007-05-29 08:50:00,1.6432,1.6435,1.6432,1.6434,199800004.0
2007-05-29 08:51:00,1.6434,1.6436,1.6434,1.6434,70300000.0
2007-05-29 08:52:00,1.6435,1.6436,1.6433,1.6435,109200000.0
2007-05-29 08:53:00,1.6434,1.6436,1.6434,1.6435,72000000.0
2007-05-29 08:54:00,1.6434,1.6434,1.6433,1.6433,4800000.0
2007-05-29 08:55:00,1.6433,1.6435,1.6431,1.6433,117900000.0
2007-05-29 08:56:00,1.6433,1.6433,1.6431,1.6431,51100000.0
2007-05-29 08:57:00,1.6431,1.6432,1.6431,1.6432,109000000.0
2007-05-29 08:58:00,1.6432,1.6432,1.6429,1.6431,154200002.0
2007-05-29 08:59:00,1.6431,1.6432,1.6428,1.6432,141400001.0
2007-05-29 09:00:00,1.6432,1.6434,1.6431,1.6432,184800001.0
2007-05-29 09:01:00,1.6433,1.6435,1.6432,1.6434,64000000.0
2007-05-29 09:02:00,1.6434,1.6434,1.6433,1.6433,114500000.0
2007-05-29 09:03:00,1.6433,1.6433,1.6432,1.6433,24800000.0
2007-05-29 09:04:00,1.6433,1.6433,1.6428,1.6428,16800000.0
2007-05-29 09:05:00,1.6429,1.6429,1.6427,1.6428,95300001.0
2007-05-29 09:06:00,1.6428,1.6429,1.6426,1.6428,140700002.0
2007-05-29 09:07:00,1.6429,1.6429,1.6428,1.6428,12800000.0
2007-05-29 09:08:00,1.6429,1.6431,1.6427,1.6429,226800000.0
2007-05-29 09:09:00,1.643,1.643,1.6427,1.6427,44700000.0
2007-05-29 09:10:00,1.6427,1.643,1.6427,1.6429,111400000.0
2007-05-29 09:11:00,1.643,1.6431,1.643,1.643,60000000.0
2007-05-29 09:12:00,1.643,1.643,1.6429,1.6429,13600000.0
2007-05-29 09:13:00,1.6428,1.6429,1.6428,1.6429,88400000.0
2007-05-29 09:14:00,1.6428,1.6431,1.6428,1.643,258000003.0
2007-05-29 09:15:00,1.643,1.643,1.6426,1.6427,243300004.0
2007-05-29 09:16:00,1.6427,1.6428,1.6426,1.6428,227400000.0
2007-05-29 09:17:00,1.6428,1.643,1.6426,1.6429,151600000.0
2007-05-29 09:18:00,1.6429,1.643,1.6427,1.643,248899996.0
2007-05-29 09:19:00,1.643,1.6432,1.6429,1.6431,182200000.0
2007-05-29 09:20:00,1.643,1.6431,1.6428,1.6428,81600000.0
2007-05-29 09:21:00,1.6428,1.6429,1.6428,1.6429,87900001.0
2007-05-29 09:22:00,1.6429,1.643,1.6428,1.6429,185500002.0
2007-05-29 09:23:00,1.6429,1.6432,1.6428,1.6429,239100000.0
2007-05-29 09:24:00,1.6429,1.643,1.6427,1.6427,225600001.0
2007-05-29 09:25:00,1.6428,1.6428,1.6426,1.6428,44800000.0
2007-05-29 09:26:00,1.6429,1.6429,1.6428,1.6429,21600000.0
2007-05-29 09:27:00,1.6429,1.643,1.6427,1.6427,26400000.0
2007-05-29 09:28:00,1.6428,1.6429,1.6427,1.6427,12800000.0
2007-05-29 09:29:00,1.6427,1.6427,1.6424,1.6424,53700000.0
2007-05-29 09:30:00,1.6425,1.6425,1.6423,1.6424,54900000.0
2007-05-29 09:31:00,1.6424,1.6424,1.6422,1.6422,93800001.0
2007-05-29 09:32:00,1.6421,1.6423,1.6421,1.6422,89100001.0
2007-05-29 09:33:00,1.6421,1.6428,1.6421,1.6426,233399999.0
2007-05-29 09:34:00,1.6426,1.6427,1.6423,1.6424,149799998.0
2007-05-29 09:35:00,1.6424,1.6425,1.6422,1.6423,204700004.0
2007-05-29 09:36:00,1.6423,1.6424,1.6422,1.6424,159100000.0
2007-05-29 09:37:00,1.6424,1.6426,1.6423,1.6426,139800001.0
2007-05-29 09:38:00,1.6426,1.6427,1.6426,1.6427,27200000.0
2007-05-29 09:39:00,1.6423,1.6424,1.6422,1.6422,149100000.0
2007-05-29 09:40:00,1.6426,1.6426,1.6424,1.6426,149100000.0
2007-05-29 09:41:00,1.6426,1.6428,1.6426,1.6428,74300000.0
2007-05-29 09:42:00,1.6428,1.6429,1.6427,1.6429,28700000.0
2007-05-29 09:43:00,1.6429,1.6433,1.6429,1.6431,80600001.0
2007-05-29 09:44:00,1.6432,1.6432,1.6429,1.6429,50100000.0
2007-05-29 09:45:00,1.643,1.643,1.6425,1.6425,109200000.0
2007-05-29 09:46:00,1.6425,1.6425,1.642,1.6422,122200000.0
2007-05-29 09:47:00,1.642,1.6423,1.642,1.6421,141300001.0
2007-05-29 09:48:00,1.6422,1.6424,1.6422,1.6423,252100003.0
2007-05-29 09:49:00,1.6422,1.6422,1.6412,1.6415,254499999.0
2007-05-29 09:50:00,1.6415,1.6417,1.6414,1.6414,124800000.0
2007-05-29 09:51:00,1.6413,1.6418,1.6411,1.6418,182800001.0
2007-05-29 09:52:00,1.6417,1.6421,1.6417,1.6417,296200000.0
2007-05-29 09:53:00,1.6417,1.6421,1.6411,1.6415,163000000.0
2007-05-29 09:54:00,1.6415,1.6416,1.6411,1.6414,168600000.0
2007-05-29 09:55:00,1.6415,1.6417,1.6413,1.6413,114800000.0
2007-05-29 09:56:00,1.6415,1.642,1.6413,1.6418,147000001.0
2007-05-29 09:57:00,1.6418,1.6421,1.6415,1.6419,223500000.0
2007-05-29 09:58:00,1.6419,1.6421,1.6418,1.6419,117500000.0
2007-05-29 09:59:00,1.642,1.6422,1.6418,1.642,105600000.0
2007-05-29 10:00:00,1.6421,1.6422,1.642,1.642,139200000.0
2007-05-29 10:01:00,1.642,1.6422,1.6419,1.6422,204800004.0
2007-05-29 10:02:00,1.6421,1.6423,1.642,1.6421,88600001.0
2007-05-29 10:03:00,1.6421,1.6425,1.642,1.6424,176600000.0
2007-05-29 10:04:00,1.6424,1.6427,1.6422,1.6427,185500001.0
2007-05-29 10:05:00,1.6427,1.6429,1.6425,1.6428,264500000.0
2007-05-29 10:06:00,1.6428,1.6428,1.6426,1.6427,56000000.0
2007-05-29 10:07:00,1.6427,1.6428,1.6425,1.6427,235900000.0
2007-05-29 10:08:00,1.6426,1.6427,1.6424,1.6425,156699999.0
2007-05-29 10:09:00,1.6426,1.6426,1.6423,1.6424,45600000.0
2007-05-29 10:10:00,1.6423,1.6424,1.6421,1.6421,122800002.0
2007-05-29 10:11:00,1.6421,1.6422,1.6417,1.6419,124100000.0
2007-05-29 10:12:00,1.6419,1.6421,1.6412,1.6416,275199999.0
2007-05-29 10:13:00,1.6416,1.6417,1.6413,1.6414,253399999.0
2007-05-29 10:14:00,1.6414,1.6416,1.6414,1.6416,300800001.0
2007-05-29 10:15:00,1.6415,1.6419,1.6414,1.6415,239700000.0
2007-05-29 10:16:00,1.6416,1.6416,1.6413,1.6415,184200000.0
2007-05-29 10:17:00,1.6413,1.6418,1.6413,1.6417,141900000.0
2007-05-29 10:18:00,1.6417,1.6424,1.6415,1.6421,400999999.0
2007-05-29 10:19:00,1.6421,1.6421,1.6415,1.6417,129600000.0
2007-05-29 10:20:00,1.6418,1.642,1.6417,1.642,225899996.0
2007-05-29 10:21:00,1.6422,1.6422,1.6419,1.6422,198200000.0
2007-05-29 10:22:00,1.6422,1.6423,1.6421,1.6422,79200000.0
2007-05-29 10:23:00,1.6422,1.6423,1.642,1.6422,170700000.0
2007-05-29 10:24:00,1.6422,1.6422,1.6419,1.6421,118200000.0
2007-05-29 10:25:00,1.6421,1.6423,1.6421,1.6422,214300000.0
2007-05-29 10:26:00,1.6422,1.6427,1.6422,1.6425,309900000.0
2007-05-29 10:27:00,1.6426,1.643,1.6425,1.6429,409200004.0
2007-05-29 10:28:00,1.643,1.643,1.6426,1.6429,285800002.0
2007-05-29 10:29:00,1.643,1.643,1.6427,1.643,286100004.0
2007-05-29 10:30:00,1.643,1.6431,1.6428,1.6431,63900000.0
2007-05-29 10:31:00,1.6431,1.6431,1.6425,1.6429,179800000.0
2007-05-29 10:32:00,1.643,1.643,1.6428,1.6429,122400000.0
2007-05-29 10:33:00,1.6429,1.6429,1.6426,1.6427,120300000.0
2007-05-29 10:34:00,1.6427,1.6431,1.6426,1.6431,189900004.0
2007-05-29 10:35:00,1.6431,1.6431,1.6428,1.643,236199997.0
2007-05-29 10:36:00,1.6429,1.6433,1.6429,1.6433,280200000.0
2007-05-29 10:37:00,1.6433,1.6436,1.6432,1.6433,271399999.0
2007-05-29 10:38:00,1.6432,1.6432,1.6431,1.6431,23400000.0
2007-05-29 10:39:00,1.6431,1.6436,1.6431,1.6431,203099999.0
2007-05-29 10:40:00,1.6433,1.6437,1.6432,1.6436,277100000.0
2007-05-29 10:41:00,1.6436,1.6438,1.6434,1.6436,189800000.0
2007-05-29 10:42:00,1.6435,1.6438,1.6434,1.6437,164600000.0
2007-05-29 10:43:00,1.6437,1.6438,1.6436,1.6437,158000000.0
2007-05-29 10:44:00,1.6438,1.6438,1.6435,1.6435,89200000.0
2007-05-29 10:45:00,1.6435,1.6437,1.6433,1.6434,134399999.0
2007-05-29 10:46:00,1.6434,1.6437,1.6432,1.6434,183900001.0
2007-05-29 10:47:00,1.6435,1.6437,1.6432,1.6434,260800003.0
2007-05-29 10:48:00,1.6433,1.6434,1.6433,1.6433,90000001.0
2007-05-29 10:49:00,1.6434,1.6435,1.643,1.6434,133200000.0
2007-05-29 10:50:00,1.6433,1.6435,1.6432,1.6433,111100000.0
2007-05-29 10:51:00,1.6434,1.6435,1.6431,1.6434,235199999.0
2007-05-29 10:52:00,1.6434,1.6439,1.6434,1.6436,191000002.0
2007-05-29 10:53:00,1.6436,1.6437,1.6435,1.6436,151100000.0
2007-05-29 10:54:00,1.6436,1.6436,1.6433,1.6434,172699999.0
2007-05-29 10:55:00,1.6434,1.6435,1.6433,1.6434,79200000.0
2007-05-29 10:56:00,1.6434,1.6434,1.6432,1.6432,75900000.0
2007-05-29 10:57:00,1.6432,1.6435,1.643,1.6435,89800000.0
2007-05-29 10:58:00,1.6435,1.6435,1.6431,1.6431,77600000.0
2007-05-29 10:59:00,1.6431,1.6434,1.6428,1.6434,406600001.0
2007-05-29 11:00:00,1.6435,1.6436,1.6433,1.6434,306800001.0
2007-05-29 11:01:00,1.6436,1.6441,1.6435,1.6437,216199998.0
2007-05-29 11:02:00,1.6437,1.6438,1.6432,1.6435,295199999.0
2007-05-29 11:03:00,1.6435,1.6441,1.6433,1.6438,192700000.0
2007-05-29 11:04:00,1.6438,1.644,1.6435,1.6435,375900000.0
2007-05-29 11:05:00,1.6436,1.6438,1.6434,1.6435,200100000.0
2007-05-29 11:06:00,1.6435,1.644,1.6435,1.6439,385200001.0
2007-05-29 11:07:00,1.644,1.6441,1.6439,1.644,232699999.0
2007-05-29 11:08:00,1.644,1.6441,1.6439,1.6439,204299998.0
2007-05-29 11:09:00,1.644,1.6444,1.644,1.6444,272500000.0
2007-05-29 11:10:00,1.6446,1.6447,1.6437,1.644,544999997.0
2007-05-29 11:11:00,1.6442,1.6442,1.6433,1.6434,440700002.0
2007-05-29 11:12:00,1.6435,1.6436,1.6432,1.6433,226800001.0
2007-05-29 11:13:00,1.6435,1.6438,1.6433,1.6435,228699999.0
2007-05-29 11:14:00,1.6435,1.6435,1.643,1.6431,129700000.0
2007-05-29 11:15:00,1.6431,1.6435,1.643,1.6432,239400000.0
2007-05-29 11:16:00,1.6431,1.6432,1.6429,1.6432,159500000.0
2007-05-29 11:17:00,1.6433,1.6433,1.6428,1.6432,166000000.0
2007-05-29 11:18:00,1.6432,1.6433,1.6428,1.643,371500002.0
2007-05-29 11:19:00,1.6431,1.6434,1.643,1.6432,280900001.0
2007-05-29 11:20:00,1.6432,1.6435,1.643,1.6432,179599999.0
2007-05-29 11:21:00,1.6431,1.6433,1.6431,1.6432,88800000.0
2007-05-29 11:22:00,1.6432,1.6435,1.6431,1.6435,64800000.0
2007-05-29 11:23:00,1.6435,1.6435,1.643,1.6431,216499999.0
2007-05-29 11:24:00,1.6432,1.6432,1.643,1.643,107699999.0
2007-05-29 11:25:00,1.6429,1.643,1.6427,1.6427,343099996.0
2007-05-29 11:26:00,1.6429,1.643,1.6426,1.6429,251100003.0
2007-05-29 11:27:00,1.6429,1.643,1.6428,1.6428,171199999.0
2007-05-29 11:28:00,1.6428,1.643,1.6427,1.643,155000000.0
2007-05-29 11:29:00,1.6431,1.6431,1.6428,1.643,81399999.0
2007-05-29 11:30:00,1.643,1.6431,1.6429,1.6431,97700000.0
2007-05-29 11:31:00,1.6432,1.6433,1.6431,1.6433,53900000.0
2007-05-29 11:32:00,1.6434,1.6437,1.6433,1.6437,230600000.0
2007-05-29 11:33:00,1.6435,1.6436,1.6434,1.6436,104800000.0
2007-05-29 11:34:00,1.6436,1.6437,1.6434,1.6436,124400000.0
2007-05-29 11:35:00,1.6436,1.6437,1.6435,1.6436,204100000.0
2007-05-29 11:36:00,1.6436,1.6436,1.6432,1.6434,78900000.0
2007-05-29 11:37:00,1.6434,1.6434,1.6431,1.6432,72100000.0
2007-05-29 11:38:00,1.6434,1.6436,1.6432,1.6435,50000000.0
2007-05-29 11:39:00,1.6435,1.6435,1.6432,1.6435,42200000.0
2007-05-29 11:40:00,1.6435,1.6435,1.643,1.643,115000000.0
2007-05-29 11:41:00,1.6428,1.6432,1.6428,1.6432,224300001.0
2007-05-29 11:42:00,1.6432,1.6433,1.6431,1.6431,169400000.0
2007-05-29 11:43:00,1.6432,1.6434,1.6431,1.6434,276100002.0
2007-05-29 11:44:00,1.6435,1.6437,1.6433,1.6435,98499999.0
2007-05-29 11:45:00,1.6435,1.6435,1.6432,1.6433,68700000.0
2007-05-29 11:46:00,1.6433,1.6434,1.6432,1.6432,46200000.0
2007-05-29 11:47:00,1.6432,1.6434,1.643,1.6432,153000000.0
2007-05-29 11:48:00,1.6432,1.6434,1.6432,1.6432,114200000.0
2007-05-29 11:49:00,1.6431,1.6433,1.6431,1.6432,132800000.0
2007-05-29 11:50:00,1.6432,1.6436,1.6421,1.6436,151200000.0
2007-05-29 11:51:00,1.6436,1.6436,1.6431,1.6433,67900000.0
2007-05-29 11:52:00,1.6433,1.6435,1.6433,1.6435,33600000.0
2007-05-29 11:53:00,1.6436,1.6438,1.6423,1.6437,108000000.0
2007-05-29 11:54:00,1.6436,1.6437,1.6432,1.6433,131800001.0
2007-05-29 11:55:00,1.6433,1.6434,1.6432,1.6433,212700000.0
2007-05-29 11:56:00,1.6434,1.6434,1.6431,1.6431,94300000.0
2007-05-29 11:57:00,1.6431,1.6432,1.6431,1.6432,5600000.0
2007-05-29 11:58:00,1.6432,1.6432,1.6432,1.6432,4800000.0
2007-05-29 11:59:00,1.6428,1.6431,1.6428,1.6429,87300000.0
2007-05-29 12:00:00,1.6433,1.6434,1.6432,1.6434,87300000.0
2007-05-29 12:01:00,1.6434,1.6435,1.6432,1.6432,98500000.0
2007-05-29 12:02:00,1.6433,1.6433,1.6432,1.6433,12500000.0
2007-05-29 12:03:00,1.6433,1.6437,1.6433,1.6435,175400000.0
2007-05-29 12:04:00,1.6435,1.6437,1.6435,1.6437,91100000.0
2007-05-29 12:05:00,1.6437,1.6439,1.6435,1.6435,42700000.0
2007-05-29 12:06:00,1.6434,1.6434,1.6434,1.6434,4800000.0
2007-05-29 12:07:00,1.6434,1.6436,1.6434,1.6435,39100000.0
2007-05-29 12:08:00,1.6435,1.6438,1.6435,1.6436,91800000.0
2007-05-29 12:09:00,1.6437,1.6437,1.6432,1.6432,111199999.0
2007-05-29 12:10:00,1.6432,1.6433,1.6429,1.6431,153800000.0
2007-05-29 12:11:00,1.6431,1.6437,1.643,1.6437,197200000.0
2007-05-29 12:12:00,1.6436,1.6442,1.6436,1.6441,220200000.0
2007-05-29 12:13:00,1.6441,1.6443,1.6441,1.6442,29800000.0
2007-05-29 12:14:00,1.6441,1.6441,1.6438,1.644,204400000.0
2007-05-29 12:15:00,1.644,1.644,1.6438,1.644,163100000.0
2007-05-29 12:16:00,1.644,1.644,1.6438,1.6438,117400000.0
2007-05-29 12:17:00,1.644,1.6442,1.6439,1.6439,106200000.0
2007-05-29 12:18:00,1.6439,1.6442,1.6436,1.6442,139200000.0
2007-05-29 12:19:00,1.6442,1.6444,1.644,1.644,219900000.0
2007-05-29 12:20:00,1.6441,1.6441,1.644,1.6441,70600001.0
2007-05-29 12:21:00,1.6441,1.6442,1.644,1.6442,74200000.0
2007-05-29 12:22:00,1.6441,1.6443,1.644,1.6441,151500002.0
2007-05-29 12:23:00,1.644,1.6441,1.6435,1.6435,75700000.0
2007-05-29 12:24:00,1.6435,1.6436,1.6435,1.6435,67399998.0
2007-05-29 12:25:00,1.6436,1.6436,1.6434,1.6434,86100000.0
2007-05-29 12:26:00,1.6435,1.6438,1.6434,1.6434,180600001.0
2007-05-29 12:27:00,1.6434,1.6435,1.6432,1.6434,214900004.0
2007-05-29 12:28:00,1.6434,1.6437,1.6433,1.6437,95100001.0
2007-05-29 12:29:00,1.6437,1.6437,1.6433,1.6434,53600000.0
2007-05-29 12:30:00,1.6435,1.6438,1.6435,1.6437,163300002.0
2007-05-29 12:31:00,1.6437,1.6439,1.6436,1.6439,113500000.0
2007-05-29 12:32:00,1.6439,1.644,1.6438,1.644,24800000.0
2007-05-29 12:33:00,1.644,1.644,1.6439,1.6439,48800000.0
2007-05-29 12:34:00,1.6439,1.644,1.6438,1.6439,127200001.0
2007-05-29 12:35:00,1.644,1.6441,1.6438,1.644,26000000.0
2007-05-29 12:36:00,1.644,1.644,1.6439,1.6439,35100000.0
2007-05-29 12:37:00,1.644,1.6441,1.644,1.644,45300000.0
2007-05-29 12:38:00,1.644,1.644,1.6437,1.6437,41300000.0
2007-05-29 12:39:00,1.6438,1.644,1.6438,1.644,34200000.0
2007-05-29 12:40:00,1.6441,1.6441,1.644,1.6441,10400000.0
2007-05-29 12:41:00,1.6441,1.6442,1.6438,1.6439,68000000.0
2007-05-29 12:42:00,1.644,1.6441,1.6438,1.6438,215900000.0
2007-05-29 12:43:00,1.6439,1.6441,1.6439,1.644,89600000.0
2007-05-29 12:44:00,1.644,1.6441,1.644,1.6441,66400000.0
2007-05-29 12:45:00,1.6441,1.6443,1.6441,1.6443,28700000.0
2007-05-29 12:46:00,1.6443,1.6443,1.6442,1.6442,16800000.0
2007-05-29 12:47:00,1.6443,1.6444,1.6442,1.6443,29600000.0
2007-05-29 12:48:00,1.6443,1.6444,1.644,1.644,116500000.0
2007-05-29 12:49:00,1.6441,1.6443,1.6441,1.6443,68800000.0
2007-05-29 12:50:00,1.6442,1.6443,1.6441,1.6442,48000000.0
2007-05-29 12:51:00,1.6442,1.6443,1.6442,1.6442,60800000.0
2007-05-29 12:52:00,1.6443,1.6444,1.6443,1.6444,14400000.0
2007-05-29 12:53:00,1.6444,1.6444,1.6439,1.6441,34600000.0
2007-05-29 12:54:00,1.6441,1.6442,1.6441,1.6442,72400000.0
2007-05-29 12:55:00,1.6441,1.6442,1.6441,1.6442,17400000.0
2007-05-29 12:56:00,1.6442,1.6443,1.6442,1.6442,58300000.0
2007-05-29 12:57:00,1.6441,1.6441,1.644,1.644,61500000.0
2007-05-29 12:58:00,1.6437,1.644,1.6437,1.644,19600000.0
2007-05-29 12:59:00,1.6439,1.6441,1.6437,1.6438,77600000.0
2007-05-29 13:00:00,1.6438,1.644,1.6437,1.644,128599999.0
2007-05-29 13:01:00,1.644,1.644,1.6437,1.6438,71900000.0
2007-05-29 13:02:00,1.6434,1.6434,1.6434,1.6434,30300000.0
2007-05-29 13:03:00,1.644,1.644,1.6438,1.6439,30300000.0
2007-05-29 13:04:00,1.6439,1.644,1.6439,1.6439,17000000.0
2007-05-29 13:05:00,1.644,1.6442,1.644,1.6441,107200000.0
2007-05-29 13:06:00,1.6441,1.6441,1.6439,1.644,56000000.0
2007-05-29 13:07:00,1.644,1.6442,1.6439,1.6441,82400000.0
2007-05-29 13:08:00,1.6441,1.6441,1.6439,1.644,42700000.0
2007-05-29 13:09:00,1.6441,1.6441,1.6438,1.6438,51800000.0
2007-05-29 13:10:00,1.6437,1.6444,1.6437,1.6442,151300000.0
2007-05-29 13:11:00,1.6442,1.6444,1.6441,1.6442,109000000.0
2007-05-29 13:12:00,1.6441,1.6442,1.6438,1.6438,71300000.0
2007-05-29 13:13:00,1.6439,1.644,1.6439,1.644,6200000.0
2007-05-29 13:14:00,1.6439,1.644,1.6438,1.644,43200000.0
2007-05-29 13:15:00,1.644,1.6441,1.644,1.6441,36000000.0
2007-05-29 13:16:00,1.644,1.6441,1.644,1.644,29400000.0
2007-05-29 13:17:00,1.6441,1.6441,1.6441,1.6441,22400000.0
2007-05-29 13:18:00,1.6441,1.6442,1.644,1.644,76000001.0
2007-05-29 13:19:00,1.6441,1.6442,1.644,1.6441,37600000.0
2007-05-29 13:20:00,1.644,1.6442,1.6439,1.6441,159500002.0
2007-05-29 13:21:00,1.6441,1.6442,1.6439,1.6441,156599999.0
2007-05-29 13:22:00,1.644,1.6443,1.6439,1.6443,88600000.0
2007-05-29 13:23:00,1.6442,1.6444,1.6442,1.6443,95700000.0
2007-05-29 13:24:00,1.6443,1.6445,1.644,1.6441,127500000.0
2007-05-29 13:25:00,1.6442,1.6442,1.644,1.6441,50600000.0
2007-05-29 13:26:00,1.6441,1.6442,1.6441,1.6441,14400000.0
2007-05-29 13:27:00,1.6441,1.6444,1.644,1.6442,110800000.0
2007-05-29 13:28:00,1.6444,1.6444,1.6443,1.6443,68000000.0
2007-05-29 13:29:00,1.6443,1.6445,1.6442,1.6442,418200002.0
2007-05-29 13:30:00,1.6442,1.6442,1.644,1.6442,45300000.0
2007-05-29 13:31:00,1.6443,1.6443,1.6442,1.6442,90700000.0
2007-05-29 13:32:00,1.6442,1.6442,1.6439,1.6441,104300001.0
2007-05-29 13:33:00,1.644,1.6442,1.6438,1.6442,224500000.0
2007-05-29 13:34:00,1.6441,1.6442,1.644,1.6441,27200000.0
2007-05-29 13:35:00,1.6441,1.6442,1.6441,1.6441,117200000.0
2007-05-29 13:36:00,1.6441,1.6442,1.6441,1.6441,52900000.0
2007-05-29 13:37:00,1.6441,1.6442,1.6441,1.6442,45900000.0
2007-05-29 13:38:00,1.6442,1.6445,1.6442,1.6445,89600000.0
2007-05-29 13:39:00,1.6445,1.6446,1.6443,1.6443,80500000.0
2007-05-29 13:40:00,1.6443,1.6446,1.6443,1.6444,47100000.0
2007-05-29 13:41:00,1.6441,1.6441,1.644,1.644,14400000.0
2007-05-29 13:42:00,1.6444,1.6444,1.6443,1.6443,14400000.0
2007-05-29 13:43:00,1.6443,1.6445,1.6443,1.6445,29600000.0
2007-05-29 13:44:00,1.6445,1.6446,1.6443,1.6446,48700000.0
2007-05-29 13:45:00,1.6446,1.6446,1.6443,1.6446,78400000.0
2007-05-29 13:46:00,1.6446,1.6448,1.6444,1.6445,220000000.0
2007-05-29 13:47:00,1.6445,1.6447,1.6445,1.6446,96800000.0
2007-05-29 13:48:00,1.6446,1.6446,1.6445,1.6446,71200000.0
2007-05-29 13:49:00,1.6446,1.6448,1.644,1.6442,170400000.0
2007-05-29 13:50:00,1.6442,1.6452,1.6441,1.6449,88800000.0
2007-05-29 13:51:00,1.6449,1.6452,1.6449,1.6452,64000001.0
2007-05-29 13:52:00,1.6452,1.6457,1.6451,1.6456,209899999.0
2007-05-29 13:53:00,1.6456,1.6459,1.6444,1.6456,428599999.0
2007-05-29 13:54:00,1.6456,1.6459,1.6455,1.6455,232300000.0
2007-05-29 13:55:00,1.6455,1.6457,1.6454,1.6456,280600000.0
2007-05-29 13:56:00,1.6456,1.6459,1.6454,1.6456,346899999.0
2007-05-29 13:57:00,1.6456,1.6459,1.6456,1.6458,254400000.0
2007-05-29 13:58:00,1.6458,1.646,1.6457,1.6457,116000000.0
2007-05-29 13:59:00,1.6458,1.6458,1.6453,1.6455,87000000.0
2007-05-29 14:00:00,1.6456,1.6456,1.6451,1.6453,63300000.0
2007-05-29 14:01:00,1.6453,1.6454,1.6453,1.6453,54400000.0
2007-05-29 14:02:00,1.6453,1.6454,1.6451,1.6454,156300001.0
2007-05-29 14:03:00,1.6454,1.6457,1.6453,1.6457,97400000.0
2007-05-29 14:04:00,1.6456,1.6458,1.6455,1.6458,99500000.0
2007-05-29 14:05:00,1.6457,1.6461,1.6456,1.6459,213300000.0
2007-05-29 14:06:00,1.6459,1.6463,1.6459,1.6461,80400000.0
2007-05-29 14:07:00,1.6463,1.6472,1.6455,1.6472,398999998.0
2007-05-29 14:08:00,1.6471,1.6473,1.6469,1.647,194300000.0
2007-05-29 14:09:00,1.6471,1.6472,1.6467,1.6471,115900000.0
2007-05-29 14:10:00,1.6472,1.6472,1.6467,1.6467,194900000.0
2007-05-29 14:11:00,1.6468,1.6472,1.6467,1.6471,133400000.0
2007-05-29 14:12:00,1.6471,1.6471,1.6468,1.6469,82900000.0
2007-05-29 14:13:00,1.6469,1.6473,1.6468,1.6471,123200000.0
2007-05-29 14:14:00,1.6472,1.6472,1.6468,1.647,196600002.0
2007-05-29 14:15:00,1.6471,1.6473,1.6468,1.6468,123900000.0
2007-05-29 14:16:00,1.6468,1.647,1.6467,1.6468,51200000.0
2007-05-29 14:17:00,1.6468,1.6469,1.6463,1.6466,68800000.0
2007-05-29 14:18:00,1.6466,1.6469,1.6466,1.6468,92900000.0
2007-05-29 14:19:00,1.6467,1.6469,1.6466,1.6468,122900000.0
2007-05-29 14:20:00,1.6468,1.6472,1.6466,1.6472,223500003.0
2007-05-29 14:21:00,1.6472,1.6473,1.6471,1.6471,105300001.0
2007-05-29 14:22:00,1.6471,1.6473,1.6471,1.6472,149800001.0
2007-05-29 14:23:00,1.6472,1.6473,1.647,1.6473,149700000.0
2007-05-29 14:24:00,1.6474,1.6475,1.6473,1.6475,120600000.0
2007-05-29 14:25:00,1.6474,1.6477,1.6472,1.6475,344800004.0
2007-05-29 14:26:00,1.6475,1.6476,1.6471,1.6472,193200002.0
2007-05-29 14:27:00,1.6474,1.6476,1.6473,1.6475,294399999.0
2007-05-29 14:28:00,1.6473,1.6475,1.6473,1.6475,245600000.0
2007-05-29 14:29:00,1.6476,1.6476,1.6473,1.6474,167800002.0
2007-05-29 14:30:00,1.6475,1.6477,1.6473,1.6476,234400001.0
2007-05-29 14:31:00,1.6475,1.6477,1.6473,1.6474,254100002.0
2007-05-29 14:32:00,1.6474,1.6475,1.6472,1.6474,159100000.0
2007-05-29 14:33:00,1.6474,1.6474,1.6471,1.6471,115800000.0
2007-05-29 14:34:00,1.6471,1.6471,1.6468,1.6468,49000000.0
2007-05-29 14:35:00,1.6468,1.6471,1.6465,1.6469,307100000.0
2007-05-29 14:36:00,1.6468,1.6474,1.6466,1.6472,232200000.0
2007-05-29 14:37:00,1.6472,1.6476,1.6471,1.6474,274700002.0
2007-05-29 14:38:00,1.6475,1.6475,1.6474,1.6475,85500000.0
2007-05-29 14:39:00,1.6473,1.6474,1.6471,1.6473,57700000.0
2007-05-29 14:40:00,1.6476,1.6477,1.6475,1.6475,57700000.0
2007-05-29 14:41:00,1.6475,1.6476,1.6475,1.6475,20800000.0
2007-05-29 14:42:00,1.6475,1.6475,1.6474,1.6475,25600000.0
2007-05-29 14:43:00,1.6475,1.6476,1.6473,1.6474,90700000.0
2007-05-29 14:44:00,1.6474,1.6474,1.6473,1.6474,76400000.0
2007-05-29 14:45:00,1.6474,1.6475,1.6472,1.6473,76800000.0
2007-05-29 14:46:00,1.6473,1.6473,1.6471,1.6472,131500000.0
2007-05-29 14:47:00,1.6471,1.6473,1.6471,1.6472,71500000.0
2007-05-29 14:48:00,1.6473,1.6473,1.6469,1.647,265700003.0
2007-05-29 14:49:00,1.6469,1.6472,1.6468,1.647,252100004.0
2007-05-29 14:50:00,1.6471,1.6471,1.6466,1.6467,191500000.0
2007-05-29 14:51:00,1.6466,1.6468,1.6466,1.6468,97500000.0
2007-05-29 14:52:00,1.6468,1.6469,1.6466,1.6466,120400001.0
2007-05-29 14:53:00,1.6468,1.6468,1.6466,1.6466,49900000.0
2007-05-29 14:54:00,1.6467,1.6467,1.6464,1.6465,113500000.0
2007-05-29 14:55:00,1.6464,1.6465,1.6463,1.6463,77400000.0
2007-05-29 14:56:00,1.6463,1.6466,1.6463,1.6466,127800000.0
2007-05-29 14:57:00,1.6466,1.6467,1.6464,1.6467,117600000.0
2007-05-29 14:58:00,1.6467,1.6467,1.6466,1.6467,10400000.0
2007-05-29 14:59:00,1.6467,1.6467,1.6462,1.6464,290400001.0
2007-05-29 15:00:00,1.6464,1.6468,1.6462,1.6463,277599996.0
2007-05-29 15:01:00,1.6465,1.6467,1.6463,1.6466,128600000.0
2007-05-29 15:02:00,1.6466,1.6466,1.6463,1.6465,56800000.0
2007-05-29 15:03:00,1.6465,1.6466,1.6464,1.6465,71200000.0
2007-05-29 15:04:00,1.6465,1.6465,1.6463,1.6463,63200000.0
2007-05-29 15:05:00,1.6464,1.6464,1.6461,1.6461,153500000.0
2007-05-29 15:06:00,1.6461,1.6463,1.6461,1.6461,96100000.0
2007-05-29 15:07:00,1.6461,1.6463,1.6461,1.6461,101400000.0
2007-05-29 15:08:00,1.6462,1.6464,1.6461,1.6463,151900000.0
2007-05-29 15:09:00,1.6463,1.6464,1.6462,1.6463,173500000.0
2007-05-29 15:10:00,1.6461,1.6465,1.6459,1.6463,226500000.0
2007-05-29 15:11:00,1.6465,1.6467,1.6462,1.6464,195299999.0
2007-05-29 15:12:00,1.6466,1.6467,1.6465,1.6467,42400000.0
2007-05-29 15:13:00,1.6467,1.6473,1.6467,1.6471,231200000.0
2007-05-29 15:14:00,1.6471,1.6474,1.6469,1.6472,324200001.0
2007-05-29 15:15:00,1.6473,1.6473,1.6469,1.6469,83600000.0
2007-05-29 15:16:00,1.6471,1.6474,1.6469,1.647,198000000.0
2007-05-29 15:17:00,1.6471,1.6472,1.6459,1.6467,364100002.0
2007-05-29 15:18:00,1.6467,1.6468,1.6464,1.6464,162800001.0
2007-05-29 15:19:00,1.6464,1.6466,1.6462,1.6465,192699999.0
2007-05-29 15:20:00,1.6464,1.6465,1.6463,1.6465,177600001.0
2007-05-29 15:21:00,1.6467,1.6469,1.6465,1.6466,137400000.0
2007-05-29 15:22:00,1.6466,1.6468,1.6464,1.6467,244600000.0
2007-05-29 15:23:00,1.6467,1.6471,1.6466,1.647,166400000.0
2007-05-29 15:24:00,1.647,1.6473,1.6469,1.6471,174399999.0
2007-05-29 15:25:00,1.6472,1.6473,1.647,1.6471,129000001.0
2007-05-29 15:26:00,1.647,1.647,1.6468,1.647,223600002.0
2007-05-29 15:27:00,1.647,1.647,1.6457,1.6468,56000000.0
2007-05-29 15:28:00,1.6468,1.647,1.6468,1.6468,57899999.0
2007-05-29 15:29:00,1.6469,1.6472,1.6468,1.6468,121900000.0
2007-05-29 15:30:00,1.6469,1.6471,1.6469,1.647,65800000.0
2007-05-29 15:31:00,1.6471,1.6471,1.6469,1.6471,111500000.0
2007-05-29 15:32:00,1.6471,1.6471,1.647,1.647,64800000.0
2007-05-29 15:33:00,1.6471,1.6471,1.6467,1.6469,137100001.0
2007-05-29 15:34:00,1.6469,1.647,1.6467,1.6468,118800000.0
2007-05-29 15:35:00,1.647,1.6472,1.6469,1.647,112800000.0
2007-05-29 15:36:00,1.6471,1.6472,1.6469,1.6471,173399999.0
2007-05-29 15:37:00,1.6471,1.6473,1.647,1.6472,173499999.0
2007-05-29 15:38:00,1.6473,1.6473,1.6469,1.647,114500000.0
2007-05-29 15:39:00,1.6469,1.647,1.6469,1.647,159800000.0
2007-05-29 15:40:00,1.6471,1.6471,1.6469,1.647,59500000.0
2007-05-29 15:41:00,1.647,1.647,1.6469,1.647,51900000.0
2007-05-29 15:42:00,1.647,1.6471,1.6468,1.6468,139100002.0
2007-05-29 15:43:00,1.6469,1.647,1.6467,1.6468,270600001.0
2007-05-29 15:44:00,1.6467,1.6472,1.6467,1.6472,201700000.0
2007-05-29 15:45:00,1.6472,1.6472,1.647,1.6471,68100000.0
2007-05-29 15:46:00,1.6471,1.6472,1.6468,1.647,205200004.0
2007-05-29 15:47:00,1.6471,1.6471,1.647,1.6471,99600000.0
2007-05-29 15:48:00,1.6471,1.6471,1.647,1.647,12800000.0
2007-05-29 15:49:00,1.647,1.647,1.6469,1.6469,24700000.0
2007-05-29 15:50:00,1.6469,1.6469,1.6466,1.6466,194100003.0
2007-05-29 15:51:00,1.6467,1.6468,1.6465,1.6467,234000005.0
2007-05-29 15:52:00,1.6468,1.647,1.6468,1.6468,128400000.0
2007-05-29 15:53:00,1.6469,1.6471,1.6469,1.6469,245500000.0
2007-05-29 15:54:00,1.6469,1.647,1.6467,1.6468,212500001.0
2007-05-29 15:55:00,1.6468,1.647,1.6467,1.6469,68200000.0
2007-05-29 15:56:00,1.6469,1.6473,1.6468,1.6473,179000001.0
2007-05-29 15:57:00,1.6473,1.6475,1.6471,1.6472,189500000.0
2007-05-29 15:58:00,1.6471,1.6474,1.6469,1.6469,313299998.0
2007-05-29 15:59:00,1.647,1.6474,1.6469,1.6471,105499999.0
2007-05-29 16:00:00,1.6467,1.6476,1.6463,1.6476,175500000.0
2007-05-29 16:01:00,1.6474,1.6474,1.6467,1.6469,265900000.0
2007-05-29 16:02:00,1.647,1.6471,1.6464,1.6465,305900000.0
2007-05-29 16:03:00,1.6465,1.6468,1.6464,1.6465,349200000.0
2007-05-29 16:04:00,1.6466,1.6469,1.6465,1.6468,201500000.0
2007-05-29 16:05:00,1.6468,1.6468,1.6463,1.6465,163700000.0
2007-05-29 16:06:00,1.6464,1.6468,1.6462,1.6462,172600000.0
2007-05-29 16:07:00,1.6462,1.6465,1.646,1.6461,248000003.0
2007-05-29 16:08:00,1.6462,1.6467,1.6459,1.6461,358500000.0
2007-05-29 16:09:00,1.646,1.6462,1.6456,1.6457,298499998.0
2007-05-29 16:10:00,1.6456,1.6458,1.6456,1.6457,322000004.0
2007-05-29 16:11:00,1.6457,1.6457,1.6454,1.6455,109800001.0
2007-05-29 16:12:00,1.6455,1.6458,1.6453,1.6458,203400000.0
2007-05-29 16:13:00,1.6458,1.6462,1.6458,1.6462,135900000.0
2007-05-29 16:14:00,1.6462,1.6462,1.6458,1.646,276600000.0
2007-05-29 16:15:00,1.646,1.6461,1.6458,1.6461,289000002.0
2007-05-29 16:16:00,1.6461,1.6463,1.646,1.6462,138500001.0
2007-05-29 16:17:00,1.6462,1.6465,1.6462,1.6465,124700000.0
2007-05-29 16:18:00,1.6465,1.6465,1.6462,1.6462,155100002.0
2007-05-29 16:19:00,1.6464,1.6464,1.6462,1.6462,55800000.0
2007-05-29 16:20:00,1.6463,1.6465,1.6462,1.6465,130000000.0
2007-05-29 16:21:00,1.6465,1.6465,1.646,1.646,93300001.0
2007-05-29 16:22:00,1.6461,1.6462,1.6461,1.6461,23500000.0
2007-05-29 16:23:00,1.6461,1.6465,1.6461,1.6465,45600000.0
2007-05-29 16:24:00,1.6466,1.6466,1.646,1.646,104700000.0
2007-05-29 16:25:00,1.6459,1.6461,1.6457,1.6458,167600000.0
2007-05-29 16:26:00,1.6458,1.6459,1.6457,1.6458,157800001.0
2007-05-29 16:27:00,1.6458,1.6458,1.6451,1.6455,402200003.0
2007-05-29 16:28:00,1.6455,1.6455,1.6453,1.6454,124900000.0
2007-05-29 16:29:00,1.6454,1.6455,1.6452,1.6452,74800000.0
2007-05-29 16:30:00,1.6452,1.6456,1.6452,1.6454,273700003.0
2007-05-29 16:31:00,1.6455,1.6456,1.6453,1.6455,120300000.0
2007-05-29 16:32:00,1.6456,1.6457,1.6456,1.6457,26400000.0
2007-05-29 16:33:00,1.6457,1.6458,1.6457,1.6457,35200000.0
2007-05-29 16:34:00,1.6457,1.6459,1.6457,1.6457,123900000.0
2007-05-29 16:35:00,1.6457,1.6459,1.6456,1.6459,103700000.0
2007-05-29 16:36:00,1.6458,1.6458,1.6455,1.6455,25600000.0
2007-05-29 16:37:00,1.6456,1.6457,1.6455,1.6456,89900000.0
2007-05-29 16:38:00,1.6456,1.6457,1.6456,1.6457,75300000.0
2007-05-29 16:39:00,1.6456,1.6459,1.6455,1.6459,76800000.0
2007-05-29 16:40:00,1.6458,1.646,1.6457,1.646,126800001.0
2007-05-29 16:41:00,1.646,1.646,1.6458,1.646,40000000.0
2007-05-29 16:42:00,1.646,1.646,1.6458,1.6459,51600000.0
2007-05-29 16:43:00,1.6461,1.6461,1.6459,1.6459,55200000.0
2007-05-29 16:44:00,1.6459,1.646,1.6456,1.6456,149900000.0
2007-05-29 16:45:00,1.6457,1.6457,1.6457,1.6457,7100000.0
2007-05-29 16:46:00,1.6453,1.6455,1.6453,1.6455,45400000.0
2007-05-29 16:48:00,1.6454,1.6454,1.6453,1.6453,45400000.0
2007-05-29 16:49:00,1.6454,1.6454,1.6453,1.6454,45400000.0
2007-05-29 16:50:00,1.6453,1.6453,1.6451,1.6451,45400000.0
2007-05-29 16:51:00,1.6452,1.6452,1.645,1.6451,45400000.0
2007-05-29 16:52:00,1.6452,1.6453,1.645,1.645,45400000.0
2007-05-29 16:53:00,1.6451,1.6451,1.6449,1.645,45400000.0
2007-05-29 16:54:00,1.6453,1.6453,1.6451,1.6453,45400000.0
2007-05-29 16:55:00,1.6454,1.6455,1.6453,1.6453,88400000.0
2007-05-29 16:56:00,1.6454,1.6454,1.6451,1.6452,59900000.0
2007-05-29 16:57:00,1.6451,1.6454,1.6451,1.6453,131700000.0
2007-05-29 16:58:00,1.6453,1.6454,1.6451,1.6453,107100000.0
2007-05-29 16:59:00,1.6452,1.6453,1.6444,1.6444,148300000.0
2007-05-29 17:00:00,1.6445,1.6448,1.6442,1.6448,158500000.0
2007-05-29 17:01:00,1.6448,1.6448,1.6443,1.6447,149600000.0
2007-05-29 17:02:00,1.6447,1.6447,1.6445,1.6446,92500000.0
2007-05-29 17:03:00,1.6447,1.6449,1.6446,1.6448,127200000.0
2007-05-29 17:04:00,1.6447,1.6448,1.6446,1.6446,100199999.0
2007-05-29 17:05:00,1.6448,1.6449,1.6445,1.6445,163299998.0
2007-05-29 17:06:00,1.6447,1.6449,1.6446,1.6446,128900000.0
2007-05-29 17:07:00,1.6445,1.6448,1.6444,1.6448,122500000.0
2007-05-29 17:08:00,1.6448,1.645,1.6447,1.6448,112900000.0
2007-05-29 17:09:00,1.6449,1.6451,1.6448,1.6449,143000000.0
2007-05-29 17:10:00,1.645,1.6451,1.6448,1.645,130800000.0
2007-05-29 17:11:00,1.645,1.6454,1.645,1.6452,142800000.0
2007-05-29 17:12:00,1.6453,1.6454,1.6451,1.6451,271700000.0
2007-05-29 17:13:00,1.6454,1.6454,1.6453,1.6453,53800000.0
2007-05-29 17:14:00,1.6454,1.6456,1.6453,1.6454,142400000.0
2007-05-29 17:15:00,1.6455,1.6455,1.6449,1.6449,146300000.0
2007-05-29 17:16:00,1.645,1.6455,1.645,1.6454,212400002.0
2007-05-29 17:17:00,1.6453,1.6454,1.645,1.6452,100099999.0
2007-05-29 17:18:00,1.6451,1.6454,1.6449,1.645,194900000.0
2007-05-29 17:19:00,1.645,1.6451,1.6448,1.6448,62400000.0
2007-05-29 17:20:00,1.6448,1.6452,1.6447,1.6452,156800000.0
2007-05-29 17:21:00,1.6452,1.6452,1.6446,1.6446,524200006.0
2007-05-29 17:22:00,1.6446,1.6448,1.6443,1.6443,208800000.0
2007-05-29 17:23:00,1.6443,1.6444,1.6439,1.6441,249600001.0
2007-05-29 17:24:00,1.6441,1.6441,1.6437,1.6438,244300000.0
2007-05-29 17:25:00,1.6438,1.644,1.6437,1.6438,203200000.0
2007-05-29 17:26:00,1.6438,1.644,1.6438,1.6439,99200000.0
2007-05-29 17:27:00,1.6439,1.644,1.6437,1.6437,122000000.0
2007-05-29 17:28:00,1.6438,1.6438,1.6436,1.6436,157400000.0
2007-05-29 17:29:00,1.6435,1.6436,1.6433,1.6433,117299999.0
2007-05-29 17:30:00,1.6433,1.6434,1.6428,1.643,102900000.0
2007-05-29 17:31:00,1.6429,1.6429,1.6428,1.6429,75700000.0
2007-05-29 17:32:00,1.6429,1.6437,1.6428,1.6432,137300000.0
2007-05-29 17:33:00,1.6434,1.6435,1.6432,1.6434,121300000.0
2007-05-29 17:34:00,1.6434,1.6436,1.6433,1.6435,134000000.0
2007-05-29 17:35:00,1.6435,1.6437,1.6433,1.6435,196400000.0
2007-05-29 17:36:00,1.6435,1.6436,1.6434,1.6435,121500000.0
2007-05-29 17:37:00,1.6435,1.6436,1.6433,1.6434,250600000.0
2007-05-29 17:38:00,1.6434,1.6435,1.6429,1.6434,226800000.0
2007-05-29 17:39:00,1.6435,1.6435,1.6434,1.6434,99800000.0
2007-05-29 17:40:00,1.6435,1.6435,1.6434,1.6435,133500000.0
2007-05-29 17:41:00,1.6435,1.6436,1.6434,1.6435,80500000.0
2007-05-29 17:42:00,1.6436,1.6438,1.6436,1.6437,47200000.0
2007-05-29 17:43:00,1.6437,1.6438,1.6437,1.6438,4800000.0
2007-05-29 17:44:00,1.6439,1.6439,1.6436,1.6436,86800000.0
2007-05-29 17:45:00,1.6436,1.6436,1.6435,1.6435,126400000.0
2007-05-29 17:46:00,1.6435,1.6435,1.6432,1.6434,124900000.0
2007-05-29 17:47:00,1.6435,1.6435,1.6434,1.6435,121300000.0
2007-05-29 17:48:00,1.6435,1.6435,1.6433,1.6433,56100000.0
2007-05-29 17:49:00,1.6433,1.6433,1.6431,1.6433,81700000.0
2007-05-29 17:50:00,1.6433,1.6433,1.6431,1.6433,89100000.0
2007-05-29 17:51:00,1.6433,1.6433,1.6432,1.6432,76300000.0
2007-05-29 17:52:00,1.6432,1.6435,1.6432,1.6433,52300000.0
2007-05-29 17:53:00,1.6433,1.6439,1.6432,1.6439,144000000.0
2007-05-29 17:54:00,1.6439,1.644,1.6435,1.6436,155000000.0
2007-05-29 17:55:00,1.6436,1.6439,1.6436,1.6438,126000000.0
2007-05-29 17:56:00,1.6435,1.6437,1.6434,1.6437,107199999.0
2007-05-29 17:57:00,1.6437,1.6437,1.6435,1.6436,55000000.0
2007-05-29 17:58:00,1.6436,1.6436,1.6434,1.6434,53600000.0
2007-05-29 17:59:00,1.6434,1.6436,1.6432,1.6436,129800000.0
2007-05-29 18:00:00,1.6436,1.6436,1.6434,1.6436,218200000.0
2007-05-29 18:01:00,1.6435,1.6441,1.6435,1.6441,484300001.0
2007-05-29 18:02:00,1.6443,1.6449,1.6441,1.6449,529200000.0
2007-05-29 18:03:00,1.6449,1.6451,1.6449,1.6451,255400000.0
2007-05-29 18:04:00,1.6451,1.6452,1.6448,1.6449,178100000.0
2007-05-29 18:05:00,1.645,1.6451,1.6447,1.6451,121000000.0
2007-05-29 18:06:00,1.6451,1.6451,1.6449,1.6451,134300000.0
2007-05-29 18:07:00,1.6451,1.6451,1.6449,1.6449,111500000.0
2007-05-29 18:08:00,1.6449,1.645,1.6443,1.6448,325800000.0
2007-05-29 18:09:00,1.6448,1.6449,1.6441,1.6441,141900000.0
2007-05-29 18:10:00,1.6441,1.6445,1.6441,1.6444,106700000.0
2007-05-29 18:11:00,1.6444,1.6444,1.644,1.6443,99100000.0
2007-05-29 18:12:00,1.6442,1.6443,1.6442,1.6442,29300000.0
2007-05-29 18:13:00,1.6441,1.6443,1.6441,1.6443,110300000.0
2007-05-29 18:14:00,1.6443,1.6445,1.6442,1.6445,103200000.0
2007-05-29 18:15:00,1.6445,1.6445,1.6441,1.6443,83000000.0
2007-05-29 18:16:00,1.6443,1.6443,1.6439,1.644,101200000.0
2007-05-29 18:17:00,1.644,1.6443,1.6437,1.644,232500000.0
2007-05-29 18:18:00,1.6441,1.6442,1.6435,1.6436,419600002.0
2007-05-29 18:19:00,1.6437,1.644,1.6437,1.6437,110500000.0
2007-05-29 18:20:00,1.6437,1.6438,1.6436,1.6437,192800000.0
2007-05-29 18:21:00,1.6436,1.6438,1.6436,1.6436,153200000.0
2007-05-29 18:22:00,1.6437,1.644,1.6437,1.644,121900000.0
2007-05-29 18:23:00,1.644,1.6441,1.6436,1.6438,142800000.0
2007-05-29 18:24:00,1.6438,1.644,1.6438,1.6438,110300000.0
2007-05-29 18:25:00,1.6439,1.644,1.6438,1.644,97600000.0
2007-05-29 18:26:00,1.644,1.644,1.6437,1.6439,207800000.0
2007-05-29 18:27:00,1.644,1.6441,1.6438,1.6439,155200000.0
2007-05-29 18:28:00,1.6439,1.6441,1.6438,1.6441,140000000.0
2007-05-29 18:29:00,1.6441,1.6441,1.6439,1.644,43800000.0
2007-05-29 18:30:00,1.6439,1.6441,1.6439,1.6441,103300000.0
2007-05-29 18:31:00,1.644,1.6441,1.6437,1.6441,71800000.0
2007-05-29 18:32:00,1.6441,1.6441,1.6438,1.6439,54900000.0
2007-05-29 18:33:00,1.6439,1.644,1.6439,1.644,107200000.0
2007-05-29 18:34:00,1.644,1.6441,1.644,1.644,45000000.0
2007-05-29 18:35:00,1.6441,1.6442,1.6439,1.6441,114500000.0
2007-05-29 18:36:00,1.644,1.6441,1.644,1.644,51000000.0
2007-05-29 18:37:00,1.644,1.6443,1.6439,1.6441,328700002.0
2007-05-29 18:38:00,1.6441,1.6442,1.6438,1.6441,219400000.0
2007-05-29 18:39:00,1.6442,1.6442,1.6441,1.6442,74600000.0
2007-05-29 18:40:00,1.6443,1.6444,1.6443,1.6444,7200000.0
2007-05-29 18:41:00,1.6444,1.6445,1.6443,1.6443,88500000.0
2007-05-29 18:42:00,1.6444,1.6445,1.6443,1.6444,33900000.0
2007-05-29 18:43:00,1.6444,1.6445,1.6444,1.6444,52800000.0
2007-05-29 18:44:00,1.6444,1.6444,1.6442,1.6442,56000000.0
2007-05-29 18:45:00,1.6443,1.6444,1.6442,1.6443,170600001.0
2007-05-29 18:46:00,1.6443,1.6444,1.6443,1.6444,42400000.0
2007-05-29 18:47:00,1.6444,1.6444,1.6443,1.6443,12000000.0
2007-05-29 18:48:00,1.6443,1.6443,1.6443,1.6443,4000000.0
2007-05-29 18:49:00,1.6444,1.6444,1.6442,1.6442,150700000.0
2007-05-29 18:50:00,1.6443,1.6443,1.6441,1.6441,82100000.0
2007-05-29 18:51:00,1.6443,1.6443,1.6442,1.6442,31800000.0
2007-05-29 18:54:00,1.6442,1.6442,1.6441,1.6441,40500001.0
2007-05-29 18:55:00,1.6442,1.6442,1.6439,1.6439,53400000.0
2007-05-29 18:56:00,1.6439,1.6439,1.6439,1.6439,10400000.0
2007-05-29 18:57:00,1.644,1.6441,1.644,1.6441,4000000.0
2007-05-29 18:59:00,1.6441,1.6442,1.6441,1.6441,20000000.0
2007-05-29 19:00:00,1.6441,1.6442,1.6441,1.6442,35900000.0
2007-05-29 19:01:00,1.6442,1.6442,1.644,1.6441,47100000.0
2007-05-29 19:03:00,1.6441,1.6441,1.644,1.644,68800000.0
2007-05-29 19:04:00,1.6441,1.6442,1.644,1.6442,84700000.0
2007-05-29 19:05:00,1.6442,1.6444,1.6442,1.6444,56600000.0
2007-05-29 19:06:00,1.6444,1.6445,1.6441,1.6442,235000002.0
2007-05-29 19:07:00,1.6443,1.6446,1.6441,1.6446,166400002.0
2007-05-29 19:08:00,1.6446,1.6447,1.6445,1.6445,138800000.0
2007-05-29 19:09:00,1.6445,1.6448,1.6445,1.6447,218700000.0
2007-05-29 19:10:00,1.6448,1.6448,1.6446,1.6447,102400000.0
2007-05-29 19:11:00,1.6447,1.6448,1.6447,1.6447,34400000.0
2007-05-29 19:12:00,1.6448,1.6448,1.6446,1.6447,60800000.0
2007-05-29 19:13:00,1.6446,1.6448,1.6446,1.6447,126500001.0
2007-05-29 19:14:00,1.6448,1.6448,1.6448,1.6448,42700000.0
2007-05-29 19:15:00,1.6448,1.6448,1.6446,1.6446,44700000.0
2007-05-29 19:16:00,1.6447,1.6453,1.6446,1.6452,314200006.0
2007-05-29 19:17:00,1.6453,1.6458,1.6449,1.6458,239500000.0
2007-05-29 19:18:00,1.6458,1.646,1.6456,1.6456,235600000.0
2007-05-29 19:19:00,1.6456,1.6457,1.6452,1.6455,150000000.0
2007-05-29 19:20:00,1.6455,1.6457,1.6455,1.6457,107100000.0
2007-05-29 19:21:00,1.6457,1.6461,1.6457,1.6459,233400000.0
2007-05-29 19:22:00,1.6459,1.646,1.6458,1.646,213600000.0
2007-05-29 19:23:00,1.646,1.6461,1.6459,1.646,151500000.0
2007-05-29 19:24:00,1.646,1.646,1.6459,1.6459,138800001.0
2007-05-29 19:25:00,1.646,1.646,1.6456,1.6458,319600001.0
2007-05-29 19:26:00,1.646,1.6466,1.6457,1.6464,391000000.0
2007-05-29 19:27:00,1.6464,1.6464,1.6461,1.6462,338000001.0
2007-05-29 19:28:00,1.6461,1.6461,1.6457,1.6457,43200000.0
2007-05-29 19:29:00,1.646,1.6462,1.6459,1.6459,232500000.0
2007-05-29 19:30:00,1.6459,1.646,1.6453,1.6453,103100000.0
2007-05-29 19:31:00,1.6453,1.6454,1.6449,1.6451,94300000.0
2007-05-29 19:32:00,1.6451,1.6451,1.6449,1.6451,104200000.0
2007-05-29 19:33:00,1.645,1.6453,1.6449,1.6453,200000000.0
2007-05-29 19:34:00,1.6452,1.6453,1.6447,1.6448,155700000.0
2007-05-29 19:35:00,1.6447,1.6449,1.6446,1.6449,227700001.0
2007-05-29 19:36:00,1.645,1.6451,1.6449,1.6449,102700000.0
2007-05-29 19:37:00,1.6449,1.6451,1.6448,1.6449,128800000.0
2007-05-29 19:38:00,1.6451,1.6451,1.6448,1.6449,250100001.0
2007-05-29 19:39:00,1.6449,1.6452,1.6448,1.6449,151500001.0
2007-05-29 19:40:00,1.6449,1.6451,1.6449,1.645,194500000.0
2007-05-29 19:41:00,1.6449,1.6452,1.6446,1.6449,450200001.0
2007-05-29 19:42:00,1.6449,1.6451,1.6449,1.6451,45500000.0
2007-05-29 19:43:00,1.6451,1.6451,1.6448,1.6449,48100000.0
2007-05-29 19:44:00,1.6448,1.6448,1.6444,1.6445,243800000.0
2007-05-29 19:45:00,1.6445,1.6446,1.6441,1.6445,134100002.0
2007-05-29 19:46:00,1.6445,1.6446,1.6442,1.6445,53600000.0
2007-05-29 19:47:00,1.6445,1.6445,1.6434,1.6439,277700000.0
2007-05-29 19:48:00,1.6439,1.644,1.6438,1.6439,225900000.0
2007-05-29 19:49:00,1.6439,1.6443,1.6437,1.6438,324200000.0
2007-05-29 19:50:00,1.6439,1.6442,1.6438,1.644,362800000.0
2007-05-29 19:51:00,1.644,1.6442,1.6438,1.644,185800000.0
2007-05-29 19:52:00,1.644,1.6441,1.6439,1.6439,105400000.0
2007-05-29 19:53:00,1.6441,1.6442,1.6438,1.6442,112700001.0
2007-05-29 19:54:00,1.6442,1.6444,1.6441,1.6444,276100001.0
2007-05-29 19:55:00,1.6443,1.6444,1.644,1.644,282800002.0
2007-05-29 19:56:00,1.6441,1.6441,1.644,1.6441,68000000.0
2007-05-29 19:57:00,1.6441,1.6442,1.644,1.6441,211600000.0
2007-05-29 19:58:00,1.6441,1.6442,1.6438,1.6438,196700000.0
2007-05-29 19:59:00,1.6438,1.6441,1.6438,1.6441,93200000.0
2007-05-29 20:00:00,1.6441,1.6445,1.6441,1.6443,255500000.0
2007-05-29 20:01:00,1.6443,1.6445,1.6443,1.6444,137500000.0
2007-05-29 20:02:00,1.6444,1.6446,1.6444,1.6445,69500000.0
2007-05-29 20:03:00,1.6445,1.6452,1.6444,1.6449,254100000.0
2007-05-29 20:04:00,1.6449,1.6451,1.6447,1.6448,161600000.0
2007-05-29 20:05:00,1.6448,1.645,1.6447,1.6447,201900000.0
2007-05-29 20:06:00,1.6447,1.6448,1.6447,1.6448,137400000.0
2007-05-29 20:07:00,1.6446,1.6449,1.6446,1.6447,157200000.0
2007-05-29 20:08:00,1.6448,1.6449,1.6446,1.6447,152800001.0
2007-05-29 20:09:00,1.6445,1.6449,1.6444,1.6447,174900000.0
2007-05-29 20:10:00,1.6448,1.6448,1.6443,1.6444,182000000.0
2007-05-29 20:11:00,1.6444,1.6445,1.6442,1.6444,193400001.0
2007-05-29 20:12:00,1.6443,1.6444,1.6443,1.6444,87200000.0
2007-05-29 20:13:00,1.6445,1.6446,1.6444,1.6444,133600000.0
2007-05-29 20:14:00,1.6444,1.6445,1.6438,1.644,333700000.0
2007-05-29 20:15:00,1.644,1.6446,1.6437,1.6445,224900000.0
2007-05-29 20:16:00,1.6445,1.6445,1.6442,1.6444,242800000.0
2007-05-29 20:17:00,1.6444,1.6445,1.6443,1.6444,222800000.0
2007-05-29 20:18:00,1.6446,1.6446,1.6443,1.6445,152200000.0
2007-05-29 20:19:00,1.6445,1.6445,1.6442,1.6442,107100000.0
2007-05-29 20:20:00,1.6443,1.6443,1.6442,1.6442,74600000.0
2007-05-29 20:21:00,1.6443,1.6445,1.6443,1.6445,26400000.0
2007-05-29 20:22:00,1.6443,1.6445,1.6438,1.6439,154000000.0
2007-05-29 20:23:00,1.6439,1.6439,1.6435,1.6436,304900000.0
2007-05-29 20:24:00,1.6435,1.6439,1.6435,1.6439,186100000.0
2007-05-29 20:25:00,1.6439,1.6441,1.6436,1.6441,108700000.0
2007-05-29 20:26:00,1.644,1.6443,1.6439,1.6443,147000000.0
2007-05-29 20:27:00,1.6443,1.6444,1.6439,1.6441,331000000.0
2007-05-29 20:28:00,1.6441,1.6442,1.6439,1.6439,266900000.0
2007-05-29 20:29:00,1.6442,1.6442,1.6436,1.6436,185300000.0
2007-05-29 20:30:00,1.6437,1.6438,1.6434,1.6436,192200000.0
2007-05-29 20:31:00,1.6437,1.6437,1.6435,1.6437,58400000.0
2007-05-29 20:32:00,1.6437,1.6437,1.6435,1.6436,55500000.0
2007-05-29 20:33:00,1.6437,1.6437,1.6436,1.6436,18400000.0
2007-05-29 20:35:00,1.6437,1.6437,1.6436,1.6436,18400000.0
2007-05-29 20:36:00,1.6436,1.6436,1.6436,1.6436,47200000.0
2007-05-29 20:37:00,1.6435,1.6436,1.643,1.6431,345100001.0
2007-05-29 20:38:00,1.6432,1.6433,1.6431,1.6433,79300000.0
2007-05-29 20:39:00,1.6435,1.6435,1.6432,1.6433,153000000.0
2007-05-29 20:40:00,1.6432,1.6434,1.6431,1.6432,121300000.0
2007-05-29 20:41:00,1.6432,1.6432,1.6427,1.6429,200200001.0
2007-05-29 20:42:00,1.6429,1.6432,1.6429,1.643,164300000.0
2007-05-29 20:43:00,1.643,1.6431,1.6429,1.6429,75900000.0
2007-05-29 20:44:00,1.6429,1.6432,1.6429,1.6431,192400000.0
2007-05-29 20:45:00,1.6431,1.6432,1.6429,1.6431,91200000.0
2007-05-29 20:46:00,1.6431,1.6432,1.6431,1.6432,54400000.0
2007-05-29 20:47:00,1.6432,1.6432,1.6429,1.6429,143700000.0
2007-05-29 20:48:00,1.6429,1.6431,1.6428,1.6431,80900000.0
2007-05-29 20:49:00,1.6431,1.6432,1.6429,1.6432,211800000.0
2007-05-29 20:50:00,1.6432,1.6434,1.6432,1.6433,51000000.0
2007-05-29 20:51:00,1.6433,1.6433,1.6432,1.6433,113000000.0
2007-05-29 20:52:00,1.6433,1.6434,1.6432,1.6432,73400000.0
2007-05-29 20:53:00,1.6432,1.6432,1.6432,1.6432,49600000.0
2007-05-29 20:54:00,1.6432,1.6432,1.643,1.6431,33600000.0
2007-05-29 20:55:00,1.6432,1.6433,1.6431,1.6433,44800000.0
2007-05-29 20:56:00,1.6432,1.6432,1.6431,1.6431,18200000.0
2007-05-29 20:57:00,1.6432,1.6432,1.643,1.6431,107400000.0
2007-05-29 20:58:00,1.6431,1.6432,1.6428,1.6432,154900000.0
2007-05-29 20:59:00,1.6431,1.6431,1.643,1.6431,30400000.0
2007-05-29 21:00:00,1.6431,1.6431,1.6428,1.643,224200001.0
2007-05-29 21:01:00,1.643,1.643,1.6428,1.6429,52800000.0
2007-05-29 21:02:00,1.6429,1.6429,1.6428,1.6429,104800000.0
2007-05-29 21:03:00,1.6428,1.6428,1.6426,1.6426,58300000.0
2007-05-29 21:04:00,1.6427,1.6429,1.6427,1.6428,87200000.0
2007-05-29 21:05:00,1.6428,1.6429,1.6427,1.6427,127200000.0
2007-05-29 21:06:00,1.6427,1.6427,1.6425,1.6425,28800000.0
2007-05-29 21:07:00,1.6426,1.6428,1.6425,1.6426,102700000.0
2007-05-29 21:08:00,1.6427,1.6427,1.6427,1.6427,14400000.0
2007-05-29 21:09:00,1.6427,1.6428,1.6426,1.6427,89100000.0
2007-05-29 21:10:00,1.6428,1.6428,1.6427,1.6427,101600000.0
2007-05-29 21:11:00,1.6427,1.6428,1.6427,1.6427,140700000.0
2007-05-29 21:12:00,1.6428,1.6429,1.6427,1.6429,50300000.0
2007-05-29 21:13:00,1.6429,1.6429,1.6429,1.6429,14200000.0
2007-05-29 21:14:00,1.643,1.643,1.6427,1.6427,91800000.0
2007-05-29 21:15:00,1.6428,1.6428,1.6428,1.6428,7100000.0
2007-05-29 21:16:00,1.6428,1.643,1.6428,1.643,35500000.0
2007-05-29 21:17:00,1.643,1.643,1.6428,1.6428,38000000.0
2007-05-29 21:18:00,1.643,1.643,1.6428,1.643,42600000.0
2007-05-29 21:19:00,1.643,1.643,1.643,1.643,7100000.0
2007-05-29 21:20:00,1.643,1.643,1.643,1.643,7100000.0
2007-05-29 21:21:00,1.643,1.643,1.643,1.643,7100000.0
2007-05-29 21:22:00,1.643,1.643,1.643,1.643,78100000.0
2007-05-29 21:23:00,1.643,1.643,1.643,1.643,14200000.0
2007-05-29 21:24:00,1.643,1.643,1.6427,1.6427,45500000.0
2007-05-29 21:25:00,1.6428,1.6429,1.6426,1.6427,183400000.0
2007-05-29 21:26:00,1.643,1.643,1.6428,1.6429,155700000.0
2007-05-29 21:27:00,1.6429,1.6429,1.6427,1.6429,17600000.0
2007-05-29 21:28:00,1.6429,1.6429,1.6429,1.6429,5600000.0
2007-05-29 21:29:00,1.6425,1.6425,1.6425,1.6425,48000000.0
2007-05-29 21:30:00,1.6429,1.6429,1.6427,1.6429,48000000.0
2007-05-29 21:31:00,1.6428,1.6428,1.6428,1.6428,12000000.0
2007-05-29 21:32:00,1.6428,1.6429,1.6427,1.6427,59200000.0
2007-05-29 21:33:00,1.6427,1.6428,1.6427,1.6427,82400000.0
2007-05-29 21:34:00,1.6427,1.6428,1.6427,1.6427,37300000.0
2007-05-29 21:35:00,1.6426,1.6429,1.6426,1.6427,197900000.0
2007-05-29 21:36:00,1.6428,1.6429,1.6427,1.6429,44900000.0
2007-05-29 21:37:00,1.6429,1.6429,1.6422,1.6426,137100000.0
2007-05-29 21:38:00,1.6428,1.6429,1.6426,1.6426,101400000.0
2007-05-29 21:39:00,1.6426,1.6428,1.6426,1.6426,214800000.0
2007-05-29 21:40:00,1.6426,1.6426,1.6421,1.6421,281600002.0
2007-05-29 21:41:00,1.6421,1.6422,1.6419,1.642,202700000.0
2007-05-29 21:42:00,1.6421,1.6422,1.642,1.6422,98700000.0
2007-05-29 21:43:00,1.6422,1.6422,1.6421,1.6422,103900000.0
2007-05-29 21:44:00,1.6422,1.6422,1.6421,1.6421,75000000.0
2007-05-29 21:45:00,1.6421,1.6422,1.642,1.642,69500000.0
2007-05-29 21:46:00,1.6422,1.6425,1.6421,1.6425,57500000.0
2007-05-29 21:47:00,1.6424,1.6427,1.6424,1.6426,151600000.0
2007-05-29 21:48:00,1.6426,1.6426,1.6422,1.6424,125000000.0
2007-05-29 21:49:00,1.6424,1.6424,1.6423,1.6423,185700000.0
2007-05-29 21:50:00,1.6424,1.6424,1.6421,1.6422,136500000.0
2007-05-29 21:51:00,1.6422,1.6424,1.6422,1.6423,165200000.0
2007-05-29 21:52:00,1.6424,1.6426,1.6422,1.6424,274500000.0
2007-05-29 21:53:00,1.6424,1.6425,1.6422,1.6424,229900000.0
2007-05-29 21:54:00,1.6424,1.6424,1.6423,1.6424,79500000.0
2007-05-29 21:55:00,1.6423,1.6423,1.6422,1.6422,32800000.0
2007-05-29 21:56:00,1.6423,1.6424,1.6422,1.6423,86300000.0
2007-05-29 21:57:00,1.6423,1.6424,1.6423,1.6423,53300000.0
2007-05-29 21:58:00,1.6422,1.6424,1.6422,1.6423,53100000.0
2007-05-29 21:59:00,1.6423,1.6425,1.6423,1.6425,153400000.0
2007-05-29 22:00:00,1.6425,1.6425,1.6425,1.6425,51200000.0
2007-05-29 22:01:00,1.6426,1.6427,1.6425,1.6427,78800000.0
2007-05-29 22:02:00,1.6428,1.643,1.6427,1.6429,88600000.0
2007-05-29 22:03:00,1.643,1.643,1.643,1.643,11200000.0
2007-05-29 22:04:00,1.6429,1.6431,1.6429,1.6431,14100000.0
2007-05-29 22:05:00,1.6431,1.6432,1.6431,1.6432,34800000.0
2007-05-29 22:06:00,1.6431,1.6433,1.6431,1.6433,111000000.0
2007-05-29 22:08:00,1.6429,1.6429,1.6429,1.6429,9500000.0
2007-05-29 22:09:00,1.6433,1.6433,1.6433,1.6433,9500000.0
2007-05-29 22:10:00,1.6433,1.6436,1.6432,1.6433,88300000.0
2007-05-29 22:11:00,1.6435,1.6435,1.6433,1.6433,15200000.0
2007-05-29 22:12:00,1.6434,1.6434,1.6431,1.6434,71900000.0
2007-05-29 22:13:00,1.6434,1.6434,1.6434,1.6434,12800000.0
2007-05-29 22:14:00,1.6434,1.6434,1.6432,1.6434,52700000.0
2007-05-29 22:15:00,1.6426,1.643,1.6426,1.643,33400000.0
2007-05-29 22:16:00,1.6432,1.6432,1.6432,1.6432,4800000.0
2007-05-29 22:17:00,1.6432,1.6432,1.643,1.643,56100000.0
2007-05-29 22:18:00,1.6432,1.6433,1.6431,1.6432,24400000.0
2007-05-29 22:20:00,1.6432,1.6435,1.6432,1.6435,23800000.0
2007-05-29 22:22:00,1.6434,1.6436,1.6434,1.6435,11100000.0
2007-05-29 22:23:00,1.6435,1.6436,1.6434,1.6434,17600000.0
2007-05-29 22:24:00,1.6435,1.6436,1.6435,1.6435,4800000.0
2007-05-29 22:25:00,1.6434,1.6435,1.6433,1.6433,25400000.0
2007-05-29 22:26:00,1.6433,1.6434,1.6433,1.6433,30000000.0
2007-05-29 22:27:00,1.6433,1.6434,1.6433,1.6434,44400000.0
2007-05-29 22:28:00,1.6434,1.6434,1.6433,1.6434,44200000.0
2007-05-29 22:29:00,1.6434,1.6434,1.6431,1.6431,28500000.0
2007-05-29 22:30:00,1.643,1.6433,1.643,1.6432,16700000.0
2007-05-29 22:31:00,1.6432,1.6433,1.6432,1.6433,62200000.0
2007-05-29 22:32:00,1.6432,1.6433,1.6432,1.6433,13600000.0
2007-05-29 22:33:00,1.6433,1.6433,1.6433,1.6433,27200000.0
2007-05-29 22:35:00,1.6433,1.6433,1.6432,1.6432,14200000.0
2007-05-29 22:36:00,1.6432,1.6432,1.6428,1.6431,38600000.0
2007-05-29 22:37:00,1.6431,1.6433,1.643,1.6432,57000000.0
2007-05-29 22:38:00,1.6433,1.6433,1.643,1.643,29200000.0
2007-05-29 22:39:00,1.643,1.6433,1.643,1.6431,64000000.0
2007-05-29 22:40:00,1.6432,1.6432,1.6429,1.643,35700000.0
2007-05-29 22:41:00,1.643,1.6431,1.6428,1.643,33300000.0
2007-05-29 22:42:00,1.643,1.6431,1.643,1.6431,18900000.0
2007-05-29 22:43:00,1.643,1.6431,1.6429,1.6431,34000000.0
2007-05-29 22:44:00,1.6431,1.6431,1.643,1.643,1600000.0
2007-05-29 22:45:00,1.643,1.643,1.6429,1.643,9600000.0
2007-05-29 22:46:00,1.6429,1.643,1.6429,1.6429,7200000.0
2007-05-29 22:47:00,1.6429,1.6429,1.6428,1.6428,23900000.0
2007-05-29 22:48:00,1.6429,1.6429,1.6428,1.6428,8000000.0
2007-05-29 22:49:00,1.6428,1.6429,1.6428,1.6429,4000000.0
2007-05-29 22:50:00,1.6427,1.6427,1.6427,1.6427,11200000.0
2007-05-29 22:51:00,1.6429,1.6429,1.6429,1.6429,11200000.0
2007-05-29 22:52:00,1.6429,1.6429,1.6426,1.6427,26900000.0
2007-05-29 22:53:00,1.6427,1.6427,1.6421,1.6421,29500000.0
2007-05-29 22:54:00,1.6421,1.6422,1.642,1.6421,23900000.0
2007-05-29 22:55:00,1.6418,1.6419,1.6418,1.6419,11900000.0
2007-05-29 22:56:00,1.642,1.6422,1.642,1.642,47900000.0
2007-05-29 22:57:00,1.642,1.6422,1.642,1.642,37700000.0
2007-05-29 22:58:00,1.6422,1.6422,1.6422,1.6422,19100000.0
2007-05-29 22:59:00,1.6422,1.6422,1.6422,1.6422,14100000.0
2007-05-29 23:00:00,1.642,1.6424,1.642,1.6423,22100000.0
2007-05-29 23:01:00,1.6422,1.6422,1.6422,1.6422,4700000.0
2007-05-29 23:02:00,1.6422,1.6422,1.6422,1.6422,14100000.0
2007-05-29 23:03:00,1.6422,1.6423,1.6422,1.6423,14100000.0
2007-05-29 23:04:00,1.6422,1.6425,1.6422,1.6424,44500000.0
2007-05-29 23:05:00,1.6424,1.6425,1.6424,1.6425,13500000.0
2007-05-29 23:06:00,1.6425,1.6426,1.6422,1.6423,14400000.0
2007-05-29 23:07:00,1.6422,1.6422,1.6422,1.6422,3500000.0
2007-05-29 23:08:00,1.6422,1.6424,1.6416,1.642,79200000.0
2007-05-29 23:09:00,1.6421,1.6422,1.6421,1.6422,34500000.0
2007-05-29 23:11:00,1.6422,1.6422,1.6422,1.6422,8800000.0
2007-05-29 23:12:00,1.6422,1.6426,1.6419,1.6425,109600000.0
2007-05-29 23:13:00,1.6426,1.6426,1.6421,1.6424,113500000.0
2007-05-29 23:14:00,1.6424,1.6424,1.6419,1.6419,36100000.0
2007-05-29 23:15:00,1.6425,1.6425,1.6419,1.6424,16600000.0
2007-05-29 23:16:00,1.6424,1.6426,1.6419,1.6426,34200000.0
2007-05-29 23:17:00,1.6426,1.6426,1.6424,1.6425,23000000.0
2007-05-29 23:18:00,1.6424,1.6424,1.6423,1.6423,62800000.0
2007-05-29 23:19:00,1.6423,1.6426,1.6423,1.6426,40600000.0
2007-05-29 23:21:00,1.6428,1.6428,1.6425,1.6428,46300000.0
2007-05-29 23:22:00,1.6428,1.6428,1.6428,1.6428,14100000.0
2007-05-29 23:24:00,1.6428,1.6428,1.6428,1.6428,4700000.0
2007-05-29 23:25:00,1.6427,1.6427,1.6427,1.6427,23800000.0
2007-05-29 23:26:00,1.6426,1.6426,1.6426,1.6426,23800000.0
2007-05-29 23:27:00,1.6428,1.6428,1.6428,1.6428,23800000.0
2007-05-29 23:29:00,1.6427,1.6427,1.6426,1.6426,23700000.0
2007-05-29 23:30:00,1.6428,1.6428,1.6416,1.6426,23700000.0
2007-05-29 23:31:00,1.6426,1.6426,1.6423,1.6425,119800000.0
2007-05-29 23:32:00,1.6423,1.6425,1.6423,1.6423,86100000.0
2007-05-29 23:33:00,1.6423,1.6425,1.6423,1.6425,15900000.0
2007-05-29 23:34:00,1.6423,1.6427,1.6423,1.6425,66700000.0
2007-05-29 23:35:00,1.6425,1.6427,1.6423,1.6426,97200000.0
2007-05-29 23:36:00,1.6425,1.6425,1.6425,1.6425,12600000.0
2007-05-29 23:37:00,1.6426,1.6427,1.6425,1.6425,12600000.0
2007-05-29 23:38:00,1.6427,1.6429,1.6427,1.6429,80200000.0
2007-05-29 23:39:00,1.6429,1.643,1.6427,1.643,23000000.0
2007-05-29 23:40:00,1.6429,1.6429,1.6428,1.6429,34200000.0
2007-05-29 23:41:00,1.643,1.643,1.6428,1.6428,34200000.0
2007-05-29 23:42:00,1.6428,1.6429,1.6428,1.6429,18900000.0
2007-05-29 23:43:00,1.6429,1.6429,1.6429,1.6429,4700000.0
2007-05-29 23:44:00,1.6429,1.6429,1.6429,1.6429,4700000.0
2007-05-29 23:45:00,1.6429,1.6429,1.6429,1.6429,4700000.0
2007-05-29 23:46:00,1.6429,1.6429,1.6429,1.6429,9400000.0
2007-05-29 23:47:00,1.6429,1.6431,1.6429,1.6429,14100000.0
2007-05-29 23:48:00,1.6428,1.6428,1.6427,1.6427,73600000.0
2007-05-29 23:49:00,1.6431,1.6432,1.6431,1.6431,73600000.0
2007-05-29 23:50:00,1.6432,1.6434,1.6431,1.6432,38400000.0
2007-05-29 23:51:00,1.6432,1.6432,1.6431,1.6431,17200000.0
2007-05-29 23:52:00,1.6434,1.6434,1.6434,1.6434,4700000.0
2007-05-29 23:53:00,1.6432,1.6434,1.6432,1.6434,15700000.0
2007-05-29 23:54:00,1.6432,1.6434,1.6431,1.6434,106500000.0
2007-05-29 23:55:00,1.6435,1.6437,1.6434,1.6436,109500000.0
2007-05-29 23:56:00,1.6435,1.6435,1.6435,1.6435,9500000.0
2007-05-29 23:57:00,1.6434,1.6437,1.6434,1.6434,42700000.0
2007-05-29 23:58:00,1.6433,1.6434,1.6433,1.6434,44000000.0
2007-05-29 23:59:00,1.6435,1.6435,1.6432,1.6432,14200000.0
2007-05-30 00:00:00,1.6431,1.6434,1.6422,1.6433,53000000.0
2007-05-30 00:01:00,1.6433,1.6433,1.643,1.643,41000000.0
2007-05-30 00:02:00,1.643,1.6432,1.643,1.6432,29800000.0
2007-05-30 00:03:00,1.643,1.643,1.643,1.643,32900000.0
2007-05-30 00:04:00,1.643,1.643,1.643,1.643,4700000.0
2007-05-30 00:05:00,1.643,1.643,1.6428,1.6428,51900000.0
2007-05-30 00:06:00,1.6428,1.6429,1.6428,1.6429,11000000.0
2007-05-30 00:07:00,1.6429,1.6432,1.6429,1.6432,32900000.0
2007-05-30 00:08:00,1.6431,1.6431,1.6429,1.6431,70800000.0
2007-05-30 00:09:00,1.6429,1.6431,1.6429,1.6429,23500000.0
2007-05-30 00:10:00,1.6429,1.6429,1.6429,1.6429,17300000.0
2007-05-30 00:12:00,1.6428,1.6429,1.6428,1.6428,17300000.0
2007-05-30 00:13:00,1.643,1.6431,1.643,1.6431,81300000.0
2007-05-30 00:14:00,1.643,1.643,1.6427,1.6427,47400000.0
2007-05-30 00:15:00,1.6428,1.6428,1.6422,1.6425,39100000.0
2007-05-30 00:16:00,1.6424,1.6426,1.6424,1.6424,78800000.0
2007-05-30 00:17:00,1.6425,1.6427,1.6425,1.6425,44000000.0
2007-05-30 00:18:00,1.6424,1.6424,1.6423,1.6424,26800000.0
2007-05-30 00:19:00,1.6425,1.6425,1.6424,1.6424,20800000.0
2007-05-30 00:20:00,1.6425,1.6426,1.6425,1.6425,9500000.0
2007-05-30 00:21:00,1.6424,1.6427,1.6424,1.6427,23900000.0
2007-05-30 00:23:00,1.6426,1.6426,1.6424,1.6424,67900000.0
2007-05-30 00:24:00,1.6425,1.6425,1.6425,1.6425,1600000.0
2007-05-30 00:25:00,1.6424,1.6426,1.6424,1.6426,41400000.0
2007-05-30 00:26:00,1.6428,1.6428,1.6427,1.6427,35600000.0
2007-05-30 00:27:00,1.6428,1.6428,1.6425,1.6425,29400000.0
2007-05-30 00:28:00,1.6427,1.643,1.6427,1.6428,41700000.0
2007-05-30 00:29:00,1.6428,1.6429,1.6427,1.6427,41500000.0
2007-05-30 00:30:00,1.6428,1.6428,1.6426,1.6428,43000000.0
2007-05-30 00:31:00,1.6429,1.643,1.6427,1.6428,182100000.0
2007-05-30 00:32:00,1.6429,1.6429,1.6428,1.6428,36300000.0
2007-05-30 00:33:00,1.643,1.6431,1.6429,1.6431,67400000.0
2007-05-30 00:34:00,1.6432,1.6432,1.6432,1.6432,34100000.0
2007-05-30 00:35:00,1.643,1.6431,1.643,1.6431,24000000.0
2007-05-30 00:36:00,1.6429,1.6429,1.6429,1.6429,39100000.0
2007-05-30 00:37:00,1.6432,1.6434,1.6432,1.6433,39100000.0
2007-05-30 00:38:00,1.6432,1.6432,1.6432,1.6432,17400000.0
2007-05-30 00:39:00,1.6432,1.6432,1.6431,1.6431,50400000.0
2007-05-30 00:40:00,1.6431,1.6431,1.6429,1.6429,27500000.0
2007-05-30 00:41:00,1.643,1.643,1.643,1.643,8700000.0
2007-05-30 00:42:00,1.6432,1.6432,1.6432,1.6432,63900000.0
2007-05-30 00:43:00,1.6432,1.6432,1.6428,1.6428,95100000.0
2007-05-30 00:44:00,1.6429,1.6429,1.6427,1.6428,111000000.0
2007-05-30 00:45:00,1.6428,1.643,1.6428,1.643,29400000.0
2007-05-30 00:46:00,1.6429,1.6432,1.6429,1.6432,24200000.0
2007-05-30 00:47:00,1.6434,1.6434,1.6431,1.6432,78500000.0
2007-05-30 00:48:00,1.6432,1.6434,1.6432,1.6433,49700000.0
2007-05-30 00:49:00,1.6433,1.6433,1.6429,1.643,90900000.0
2007-05-30 00:50:00,1.6429,1.6433,1.6429,1.6432,143800000.0
2007-05-30 00:51:00,1.6433,1.6436,1.6431,1.6436,154800000.0
2007-05-30 00:52:00,1.6435,1.6435,1.6434,1.6434,39200000.0
2007-05-30 00:53:00,1.6434,1.6434,1.6428,1.6428,67200000.0
2007-05-30 00:54:00,1.6433,1.6433,1.6428,1.643,53900000.0
2007-05-30 00:55:00,1.6431,1.6431,1.6429,1.643,33200000.0
2007-05-30 00:56:00,1.643,1.643,1.6429,1.6429,47400000.0
2007-05-30 00:57:00,1.6427,1.6429,1.6427,1.6427,103400000.0
2007-05-30 00:58:00,1.6427,1.6427,1.6424,1.6425,102800000.0
2007-05-30 00:59:00,1.6426,1.6426,1.6425,1.6425,27700000.0
2007-05-30 01:00:00,1.6427,1.6427,1.6425,1.6426,67200000.0
2007-05-30 01:01:00,1.6428,1.6429,1.6425,1.6425,144700000.0
2007-05-30 01:02:00,1.6427,1.643,1.6425,1.6426,191000000.0
2007-05-30 01:03:00,1.6427,1.643,1.6427,1.6428,141300000.0
2007-05-30 01:04:00,1.6428,1.6428,1.6428,1.6428,24500000.0
2007-05-30 01:05:00,1.643,1.643,1.6429,1.6429,31900000.0
2007-05-30 01:06:00,1.6431,1.6431,1.643,1.6431,16700000.0
2007-05-30 01:07:00,1.643,1.6431,1.643,1.6431,13600000.0
2007-05-30 01:08:00,1.643,1.6433,1.6428,1.6428,54100000.0
2007-05-30 01:09:00,1.6428,1.6431,1.6428,1.6428,46900000.0
2007-05-30 01:10:00,1.6428,1.643,1.6427,1.6427,140300000.0
2007-05-30 01:11:00,1.6426,1.6428,1.6425,1.6425,124800000.0
2007-05-30 01:12:00,1.6425,1.6428,1.6425,1.6427,108500000.0
2007-05-30 01:13:00,1.6428,1.6429,1.6424,1.6426,95200000.0
2007-05-30 01:14:00,1.6428,1.643,1.6424,1.6424,178800000.0
2007-05-30 01:15:00,1.6424,1.6429,1.6424,1.6427,246800000.0
2007-05-30 01:16:00,1.6428,1.6428,1.6426,1.6427,98300000.0
2007-05-30 01:17:00,1.6427,1.6428,1.6424,1.6424,78400000.0
2007-05-30 01:18:00,1.6427,1.6428,1.6426,1.6428,45600000.0
2007-05-30 01:19:00,1.6426,1.6429,1.6424,1.6428,72600000.0
2007-05-30 01:20:00,1.6428,1.6428,1.6424,1.6425,134200000.0
2007-05-30 01:21:00,1.6423,1.6424,1.642,1.6421,98600000.0
2007-05-30 01:22:00,1.6422,1.6426,1.642,1.6425,141300000.0
2007-05-30 01:23:00,1.6425,1.6426,1.6425,1.6426,26700000.0
2007-05-30 01:24:00,1.6424,1.6424,1.6424,1.6424,32000000.0
2007-05-30 01:25:00,1.6424,1.6425,1.6424,1.6425,16000000.0
2007-05-30 01:26:00,1.6424,1.6425,1.6423,1.6425,31100000.0
2007-05-30 01:27:00,1.6426,1.6427,1.6425,1.6427,92200000.0
2007-05-30 01:28:00,1.6427,1.6427,1.6425,1.6425,24000000.0
2007-05-30 01:29:00,1.6425,1.6425,1.6424,1.6425,20700000.0
2007-05-30 01:30:00,1.6425,1.6425,1.6425,1.6425,4800000.0
2007-05-30 01:31:00,1.6425,1.6426,1.6425,1.6426,14400000.0
2007-05-30 01:32:00,1.6425,1.6426,1.6424,1.6425,47600000.0
2007-05-30 01:33:00,1.6425,1.6425,1.6421,1.6422,203200000.0
2007-05-30 01:34:00,1.6423,1.6424,1.642,1.6424,132700000.0
2007-05-30 01:35:00,1.6419,1.6423,1.6419,1.6421,111000000.0
2007-05-30 01:36:00,1.6423,1.6424,1.6422,1.6422,27100000.0
2007-05-30 01:37:00,1.6424,1.6424,1.6423,1.6424,16800000.0
2007-05-30 01:38:00,1.6423,1.6424,1.6422,1.6422,93499999.0
2007-05-30 01:39:00,1.6419,1.6423,1.6419,1.6422,49100000.0
2007-05-30 01:40:00,1.6422,1.6423,1.6419,1.6423,35200000.0
2007-05-30 01:41:00,1.642,1.6422,1.642,1.6421,29700000.0
2007-05-30 01:42:00,1.6423,1.6423,1.6422,1.6422,19200000.0
2007-05-30 01:43:00,1.6419,1.6419,1.6419,1.6419,16800000.0
2007-05-30 01:44:00,1.6423,1.6423,1.6422,1.6422,16800000.0
2007-05-30 01:45:00,1.6422,1.6423,1.6422,1.6422,50400000.0
2007-05-30 01:46:00,1.6423,1.6423,1.6422,1.6423,33100000.0
2007-05-30 01:47:00,1.6423,1.6423,1.6422,1.6422,61600000.0
2007-05-30 01:48:00,1.6422,1.6423,1.6421,1.6421,108300000.0
2007-05-30 01:49:00,1.642,1.6421,1.642,1.642,55600000.0
2007-05-30 01:50:00,1.6419,1.6422,1.6417,1.6422,215400002.0
2007-05-30 01:51:00,1.6422,1.6424,1.642,1.6424,159500000.0
2007-05-30 01:52:00,1.6423,1.6426,1.6422,1.6424,89899999.0
2007-05-30 01:53:00,1.6425,1.6425,1.642,1.6421,67800000.0
2007-05-30 01:54:00,1.642,1.6421,1.6417,1.6417,67000000.0
2007-05-30 01:55:00,1.6416,1.6423,1.6416,1.6422,166300000.0
2007-05-30 01:56:00,1.6422,1.6422,1.6419,1.6422,75400000.0
2007-05-30 01:57:00,1.6421,1.6422,1.642,1.6421,48000000.0
2007-05-30 01:58:00,1.6421,1.6421,1.6414,1.6415,226499999.0
2007-05-30 01:59:00,1.6416,1.642,1.6416,1.6418,274300000.0
2007-05-30 02:00:00,1.6418,1.6419,1.6405,1.6414,209399999.0
2007-05-30 02:01:00,1.6414,1.6417,1.6414,1.6417,91700000.0
2007-05-30 02:02:00,1.6417,1.6417,1.6412,1.6413,51200000.0
2007-05-30 02:03:00,1.6413,1.6418,1.6413,1.6418,194500000.0
2007-05-30 02:04:00,1.6416,1.6418,1.6416,1.6418,73700000.0
2007-05-30 02:05:00,1.6414,1.6419,1.6414,1.6417,110100000.0
2007-05-30 02:06:00,1.6419,1.6419,1.6417,1.6419,107000000.0
2007-05-30 02:07:00,1.6419,1.6421,1.6417,1.6419,148100000.0
2007-05-30 02:08:00,1.6418,1.6419,1.6417,1.6419,97400000.0
2007-05-30 02:09:00,1.6419,1.6422,1.6417,1.6422,109999999.0
2007-05-30 02:10:00,1.6422,1.6425,1.642,1.6424,187400001.0
2007-05-30 02:11:00,1.6425,1.6425,1.6421,1.6423,69300000.0
2007-05-30 02:12:00,1.6425,1.6425,1.6424,1.6424,33600000.0
2007-05-30 02:13:00,1.6422,1.6424,1.642,1.6422,83000000.0
2007-05-30 02:14:00,1.6423,1.6423,1.6419,1.642,56700000.0
2007-05-30 02:15:00,1.6422,1.6422,1.6416,1.6418,91000000.0
2007-05-30 02:16:00,1.6418,1.6419,1.6414,1.6419,100700000.0
2007-05-30 02:17:00,1.642,1.642,1.642,1.642,52200000.0
2007-05-30 02:18:00,1.6418,1.642,1.6417,1.6418,141999999.0
2007-05-30 02:19:00,1.6419,1.642,1.6419,1.642,64300000.0
2007-05-30 02:20:00,1.642,1.642,1.6416,1.6418,119300000.0
2007-05-30 02:21:00,1.6417,1.6417,1.6414,1.6416,57400000.0
2007-05-30 02:22:00,1.6417,1.6417,1.6414,1.6415,103500000.0
2007-05-30 02:23:00,1.6417,1.6418,1.6414,1.6417,117800000.0
2007-05-30 02:24:00,1.6418,1.642,1.6414,1.642,285599998.0
2007-05-30 02:25:00,1.6419,1.6422,1.6417,1.6418,136600000.0
2007-05-30 02:26:00,1.6419,1.6419,1.6418,1.6418,63900000.0
2007-05-30 02:27:00,1.6416,1.6419,1.6415,1.6415,216300000.0
2007-05-30 02:28:00,1.6415,1.6417,1.6413,1.6413,225900001.0
2007-05-30 02:29:00,1.6414,1.6416,1.6412,1.6416,104600000.0
2007-05-30 02:30:00,1.6416,1.6416,1.6412,1.6412,38100000.0
2007-05-30 02:31:00,1.6414,1.6416,1.6414,1.6416,96400000.0
2007-05-30 02:32:00,1.6416,1.6416,1.6413,1.6414,72399999.0
2007-05-30 02:33:00,1.6413,1.6414,1.6413,1.6414,61600000.0
2007-05-30 02:34:00,1.6413,1.6414,1.6411,1.6412,161800000.0
2007-05-30 02:35:00,1.6412,1.6412,1.6405,1.6406,152200000.0
2007-05-30 02:36:00,1.6406,1.6411,1.6406,1.641,340000000.0
2007-05-30 02:37:00,1.6409,1.6411,1.6408,1.6411,93900000.0
2007-05-30 02:38:00,1.6411,1.6413,1.6409,1.6411,306200000.0
2007-05-30 02:39:00,1.6413,1.6415,1.6411,1.6415,212800003.0
2007-05-30 02:40:00,1.6415,1.6415,1.6412,1.6413,135500000.0
2007-05-30 02:41:00,1.6413,1.6414,1.6411,1.6414,128500001.0
2007-05-30 02:42:00,1.6414,1.6419,1.6414,1.6419,100600000.0
2007-05-30 02:43:00,1.6417,1.6419,1.6413,1.6417,216100002.0
2007-05-30 02:45:00,1.6417,1.6417,1.6416,1.6417,129800000.0
2007-05-30 02:46:00,1.6416,1.6417,1.6414,1.6414,122500000.0
2007-05-30 02:47:00,1.6415,1.6416,1.6413,1.6414,133000000.0
2007-05-30 02:48:00,1.6415,1.6417,1.6415,1.6415,52300000.0
2007-05-30 02:49:00,1.6413,1.6414,1.6413,1.6413,37400000.0
2007-05-30 02:50:00,1.6413,1.6415,1.6413,1.6413,31900000.0
2007-05-30 02:51:00,1.6415,1.6415,1.6413,1.6413,57400000.0
2007-05-30 02:52:00,1.6413,1.6415,1.6413,1.6413,78900000.0
2007-05-30 02:53:00,1.6414,1.6415,1.6413,1.6414,72200000.0
2007-05-30 02:54:00,1.6414,1.6416,1.6413,1.6414,73600000.0
2007-05-30 02:55:00,1.6415,1.6415,1.6411,1.6414,96400000.0
2007-05-30 02:56:00,1.6414,1.6416,1.6411,1.6414,65200000.0
2007-05-30 02:57:00,1.6414,1.6414,1.641,1.641,97100000.0
2007-05-30 02:58:00,1.6409,1.641,1.6402,1.6405,124399997.0
2007-05-30 02:59:00,1.6405,1.6407,1.6404,1.6404,48700000.0
2007-05-30 03:00:00,1.6405,1.6405,1.6405,1.6405,4800000.0
2007-05-30 03:02:00,1.6405,1.6405,1.6403,1.6404,82400000.0
2007-05-30 03:03:00,1.6404,1.6406,1.6396,1.6397,129500000.0
2007-05-30 03:04:00,1.6397,1.6405,1.6397,1.6404,145400001.0
2007-05-30 03:05:00,1.6405,1.6405,1.6402,1.6403,20000000.0
2007-05-30 03:06:00,1.6404,1.6404,1.6397,1.6402,215099999.0
2007-05-30 03:07:00,1.6401,1.6403,1.6397,1.6402,183600000.0
2007-05-30 03:08:00,1.6401,1.6404,1.6401,1.6403,114500001.0
2007-05-30 03:09:00,1.6403,1.6405,1.6403,1.6403,95000000.0
2007-05-30 03:10:00,1.6403,1.6404,1.6401,1.6404,53500000.0
2007-05-30 03:11:00,1.6403,1.6405,1.6403,1.6404,126800000.0
2007-05-30 03:12:00,1.6404,1.6405,1.6399,1.6401,235200003.0
2007-05-30 03:13:00,1.6403,1.6403,1.6401,1.6402,34100000.0
2007-05-30 03:14:00,1.6402,1.6404,1.6401,1.6404,27100000.0
2007-05-30 03:15:00,1.6404,1.6404,1.6401,1.6401,43500000.0
2007-05-30 03:16:00,1.6402,1.6402,1.6399,1.6399,47000000.0
2007-05-30 03:17:00,1.6397,1.6403,1.6394,1.64,302899998.0
2007-05-30 03:18:00,1.6398,1.6401,1.6396,1.6399,104400001.0
2007-05-30 03:19:00,1.6399,1.64,1.6395,1.6396,186200001.0
2007-05-30 03:20:00,1.6395,1.6396,1.6394,1.6394,137400001.0
2007-05-30 03:21:00,1.6394,1.6397,1.6393,1.6396,194100000.0
2007-05-30 03:22:00,1.6395,1.6398,1.6395,1.6398,151800000.0
2007-05-30 03:23:00,1.6398,1.6398,1.6395,1.6398,20800000.0
2007-05-30 03:24:00,1.6396,1.6397,1.6389,1.6393,108100000.0
2007-05-30 03:25:00,1.6391,1.6395,1.6387,1.6387,137200000.0
2007-05-30 03:26:00,1.6392,1.6394,1.639,1.6391,221599998.0
2007-05-30 03:27:00,1.6392,1.6397,1.6389,1.6397,257800000.0
2007-05-30 03:28:00,1.6398,1.6398,1.6394,1.6394,161600000.0
2007-05-30 03:29:00,1.6393,1.6397,1.6392,1.6395,208900002.0
2007-05-30 03:30:00,1.6397,1.6433,1.6393,1.643,638400001.0
2007-05-30 03:31:00,1.6431,1.644,1.643,1.6436,459800000.0
2007-05-30 03:32:00,1.6437,1.6437,1.6427,1.6427,329900000.0
2007-05-30 03:33:00,1.6428,1.6437,1.6426,1.6436,279700004.0
2007-05-30 03:34:00,1.6436,1.6439,1.6432,1.6432,160800000.0
2007-05-30 03:35:00,1.6432,1.6438,1.6428,1.6437,372700002.0
2007-05-30 03:36:00,1.6437,1.6438,1.6433,1.6435,255400002.0
2007-05-30 03:37:00,1.6437,1.6438,1.6428,1.6431,371800000.0
2007-05-30 03:38:00,1.6429,1.6431,1.6416,1.6419,474600000.0
2007-05-30 03:39:00,1.6416,1.6425,1.6416,1.6424,317300007.0
2007-05-30 03:40:00,1.6423,1.6423,1.6418,1.6418,202800000.0
2007-05-30 03:41:00,1.642,1.6424,1.6418,1.6418,267800000.0
2007-05-30 03:42:00,1.6419,1.6424,1.6418,1.6421,211400000.0
2007-05-30 03:43:00,1.6423,1.6424,1.6419,1.6421,198800001.0
2007-05-30 03:44:00,1.6422,1.6422,1.6416,1.6419,126000000.0
2007-05-30 03:45:00,1.642,1.642,1.6415,1.642,175200000.0
2007-05-30 03:46:00,1.642,1.6422,1.6417,1.6422,49400000.0
2007-05-30 03:47:00,1.6422,1.6423,1.6416,1.6423,82100000.0
2007-05-30 03:48:00,1.6423,1.6424,1.6419,1.6422,81500000.0
2007-05-30 03:49:00,1.6422,1.6424,1.6416,1.642,223300000.0
2007-05-30 03:50:00,1.642,1.6422,1.642,1.6421,51100000.0
2007-05-30 03:51:00,1.6421,1.6421,1.6418,1.6418,43000000.0
2007-05-30 03:52:00,1.6418,1.6421,1.6417,1.6419,56200000.0
2007-05-30 03:53:00,1.6418,1.6422,1.6418,1.642,117400000.0
2007-05-30 03:54:00,1.6421,1.6421,1.6418,1.6418,117700000.0
2007-05-30 03:55:00,1.6418,1.6419,1.6414,1.6418,158000000.0
2007-05-30 03:56:00,1.6418,1.6418,1.6412,1.6414,80300000.0
2007-05-30 03:57:00,1.6413,1.6416,1.6412,1.6412,104900000.0
2007-05-30 03:58:00,1.6412,1.6419,1.6412,1.6418,139600000.0
2007-05-30 03:59:00,1.6418,1.6418,1.6409,1.6411,114400000.0
2007-05-30 04:00:00,1.6411,1.6416,1.641,1.6415,117500000.0
2007-05-30 04:01:00,1.6413,1.6417,1.6412,1.6414,87600000.0
2007-05-30 04:02:00,1.6415,1.6417,1.6412,1.6416,115200000.0
2007-05-30 04:03:00,1.6415,1.6419,1.6415,1.6416,34200000.0
2007-05-30 04:04:00,1.6417,1.6417,1.6414,1.6414,23600000.0
2007-05-30 04:05:00,1.6418,1.6422,1.6416,1.6416,140200000.0
2007-05-30 04:06:00,1.6419,1.6419,1.6418,1.6418,4800000.0
2007-05-30 04:07:00,1.6416,1.642,1.6415,1.6418,127500000.0
2007-05-30 04:08:00,1.6419,1.6424,1.6419,1.6423,72400001.0
2007-05-30 04:09:00,1.6423,1.6424,1.642,1.6424,83100000.0
2007-05-30 04:10:00,1.6424,1.6424,1.6421,1.6424,91800000.0
2007-05-30 04:11:00,1.6424,1.6424,1.6421,1.6424,46600000.0
2007-05-30 04:12:00,1.6422,1.6425,1.6422,1.6425,13500000.0
2007-05-30 04:13:00,1.6423,1.6425,1.6419,1.6423,48400000.0
2007-05-30 04:14:00,1.6423,1.6425,1.6421,1.6421,53900000.0
2007-05-30 04:16:00,1.6424,1.6424,1.6419,1.6422,62900000.0
2007-05-30 04:17:00,1.6422,1.6422,1.6422,1.6422,19200000.0
2007-05-30 04:18:00,1.6422,1.6425,1.6422,1.6424,87500000.0
2007-05-30 04:19:00,1.6423,1.6425,1.6422,1.6425,42900000.0
2007-05-30 04:20:00,1.6422,1.6427,1.6422,1.6426,112000000.0
2007-05-30 04:21:00,1.6428,1.643,1.6428,1.643,83700000.0
2007-05-30 04:22:00,1.643,1.6431,1.6429,1.6429,31600000.0
2007-05-30 04:23:00,1.6429,1.6432,1.6428,1.6429,89900000.0
2007-05-30 04:24:00,1.6432,1.6432,1.6427,1.6428,48600000.0
2007-05-30 04:25:00,1.643,1.643,1.6425,1.6427,124900000.0
2007-05-30 04:26:00,1.6425,1.6427,1.642,1.6423,172600000.0
2007-05-30 04:27:00,1.6424,1.6425,1.6422,1.6424,35500000.0
2007-05-30 04:28:00,1.6422,1.6424,1.6421,1.6424,148800000.0
2007-05-30 04:29:00,1.6421,1.6426,1.6421,1.6425,72900000.0
2007-05-30 04:30:00,1.6425,1.6432,1.6421,1.6432,163300001.0
2007-05-30 04:31:00,1.6432,1.6432,1.6427,1.6427,44500000.0
2007-05-30 04:32:00,1.643,1.6431,1.6426,1.6426,79800000.0
2007-05-30 04:33:00,1.6426,1.6428,1.6424,1.6425,87900000.0
2007-05-30 04:34:00,1.6426,1.6429,1.6425,1.6426,69400000.0
2007-05-30 04:35:00,1.6428,1.6429,1.6425,1.6427,93800001.0
2007-05-30 04:36:00,1.6428,1.6428,1.6425,1.6427,19200000.0
2007-05-30 04:39:00,1.6425,1.6426,1.6424,1.6426,36700000.0
2007-05-30 04:40:00,1.6426,1.6426,1.6416,1.6422,117300000.0
2007-05-30 04:41:00,1.6422,1.6422,1.6417,1.6419,59800000.0
2007-05-30 04:42:00,1.6419,1.6421,1.6415,1.6419,71100000.0
2007-05-30 04:43:00,1.6419,1.6419,1.6418,1.6418,33400000.0
2007-05-30 04:44:00,1.6418,1.6419,1.6417,1.6418,47000000.0
2007-05-30 04:45:00,1.6419,1.6424,1.6418,1.6422,59200000.0
2007-05-30 04:46:00,1.6422,1.6423,1.6417,1.6419,126500000.0
2007-05-30 04:47:00,1.6419,1.6419,1.6413,1.6419,122900000.0
2007-05-30 04:48:00,1.6418,1.642,1.6415,1.6415,50200000.0
2007-05-30 04:49:00,1.6416,1.6417,1.6416,1.6417,24000000.0
2007-05-30 04:50:00,1.6417,1.6423,1.6417,1.6422,143200000.0
2007-05-30 04:51:00,1.6422,1.6426,1.6422,1.6426,51100000.0
2007-05-30 04:52:00,1.6426,1.6429,1.6424,1.6429,46200000.0
2007-05-30 04:53:00,1.6429,1.6431,1.6426,1.643,47100000.0
2007-05-30 04:54:00,1.6427,1.6431,1.6426,1.6426,155100000.0
2007-05-30 04:55:00,1.6427,1.6429,1.6426,1.6429,45500000.0
2007-05-30 04:56:00,1.6427,1.6429,1.6426,1.6426,45400000.0
2007-05-30 04:57:00,1.6426,1.6429,1.6423,1.6428,96000000.0
2007-05-30 04:58:00,1.6428,1.643,1.6427,1.6429,54900000.0
2007-05-30 04:59:00,1.6429,1.6429,1.6425,1.6425,68900000.0
2007-05-30 05:00:00,1.6427,1.6427,1.6422,1.6424,150700000.0
2007-05-30 05:01:00,1.6425,1.6425,1.6425,1.6425,2400000.0
2007-05-30 05:02:00,1.6424,1.6427,1.6424,1.6426,35000000.0
2007-05-30 05:03:00,1.6428,1.6429,1.6427,1.6429,89500000.0
2007-05-30 05:04:00,1.6429,1.6429,1.6426,1.6426,49400000.0
2007-05-30 05:06:00,1.6427,1.6427,1.6426,1.6426,63600000.0
2007-05-30 05:07:00,1.6426,1.6429,1.6426,1.6428,50900000.0
2007-05-30 05:08:00,1.6429,1.6429,1.6425,1.6426,175100003.0
2007-05-30 05:09:00,1.6427,1.6428,1.6424,1.6426,141500000.0
2007-05-30 05:10:00,1.6425,1.6426,1.6425,1.6426,47800000.0
2007-05-30 05:11:00,1.6426,1.6426,1.6423,1.6425,20800000.0
2007-05-30 05:12:00,1.6425,1.6425,1.6424,1.6424,18400000.0
2007-05-30 05:13:00,1.6424,1.6425,1.6423,1.6425,45300000.0
2007-05-30 05:14:00,1.6423,1.6424,1.642,1.6421,102000000.0
2007-05-30 05:15:00,1.642,1.6424,1.642,1.6424,45100000.0
2007-05-30 05:16:00,1.6422,1.6427,1.6421,1.6427,82900000.0
2007-05-30 05:17:00,1.6425,1.6426,1.6424,1.6425,64500001.0
2007-05-30 05:18:00,1.6426,1.6426,1.6424,1.6424,45500000.0
2007-05-30 05:19:00,1.6426,1.6426,1.6425,1.6425,26200001.0
2007-05-30 05:20:00,1.6424,1.6425,1.642,1.6422,97500001.0
2007-05-30 05:21:00,1.6422,1.6425,1.6421,1.6422,63200000.0
2007-05-30 05:22:00,1.6422,1.6422,1.642,1.642,19900000.0
2007-05-30 05:23:00,1.6422,1.6422,1.6421,1.6421,4800000.0
2007-05-30 05:24:00,1.6421,1.6423,1.642,1.6422,73200000.0
2007-05-30 05:25:00,1.6422,1.6422,1.6419,1.642,78100000.0
2007-05-30 05:26:00,1.6423,1.6423,1.642,1.642,41400000.0
2007-05-30 05:27:00,1.6421,1.6422,1.6421,1.6422,19900000.0
2007-05-30 05:28:00,1.6422,1.6422,1.6421,1.6421,5600000.0
2007-05-30 05:29:00,1.6421,1.6425,1.6421,1.6425,27500000.0
2007-05-30 05:30:00,1.6424,1.6424,1.6421,1.6421,48500000.0
2007-05-30 05:31:00,1.6424,1.6424,1.642,1.642,55800000.0
2007-05-30 05:32:00,1.6423,1.6425,1.642,1.6425,49500000.0
2007-05-30 05:33:00,1.6424,1.6427,1.6423,1.6426,143100000.0
2007-05-30 05:34:00,1.6426,1.6426,1.6422,1.6422,117500000.0
2007-05-30 05:35:00,1.6422,1.6425,1.6421,1.6421,80100000.0
2007-05-30 05:36:00,1.6422,1.6424,1.6422,1.6424,19100000.0
2007-05-30 05:37:00,1.6425,1.6426,1.6423,1.6425,81900000.0
2007-05-30 05:38:00,1.6423,1.6425,1.6422,1.6423,147000000.0
2007-05-30 05:39:00,1.6423,1.6424,1.6419,1.6419,41600000.0
2007-05-30 05:40:00,1.6419,1.6421,1.6419,1.6421,22400000.0
2007-05-30 05:41:00,1.642,1.6421,1.6419,1.642,39500000.0
2007-05-30 05:42:00,1.642,1.6422,1.6419,1.6421,142500000.0
2007-05-30 05:43:00,1.6421,1.6423,1.6421,1.6421,53600000.0
2007-05-30 05:44:00,1.6421,1.6423,1.6419,1.6419,68500000.0
2007-05-30 05:45:00,1.6421,1.6423,1.642,1.6421,47900000.0
2007-05-30 05:46:00,1.6421,1.6421,1.6421,1.6421,19200000.0
2007-05-30 05:48:00,1.6422,1.6422,1.6422,1.6422,1600000.0
2007-05-30 05:49:00,1.6421,1.6421,1.6421,1.6421,19900000.0
2007-05-30 05:50:00,1.6421,1.6421,1.6421,1.6421,19900000.0
2007-05-30 05:51:00,1.6421,1.6422,1.642,1.642,80600000.0
2007-05-30 05:52:00,1.642,1.6421,1.6418,1.6421,52500000.0
2007-05-30 05:53:00,1.6423,1.6423,1.6421,1.6421,70100000.0
2007-05-30 05:54:00,1.6422,1.6422,1.6421,1.6421,15900000.0
2007-05-30 05:55:00,1.6422,1.6423,1.642,1.6421,120900000.0
2007-05-30 05:56:00,1.6423,1.6425,1.6421,1.6422,55500000.0
2007-05-30 05:57:00,1.6422,1.6426,1.6422,1.6425,28900000.0
2007-05-30 05:58:00,1.6423,1.6426,1.6423,1.6425,57800000.0
2007-05-30 05:59:00,1.6426,1.6426,1.6423,1.6424,29400000.0
2007-05-30 06:00:00,1.6425,1.6425,1.6422,1.6423,20700000.0
2007-05-30 06:01:00,1.6423,1.6425,1.6419,1.6424,186800001.0
2007-05-30 06:02:00,1.6423,1.6425,1.6422,1.6425,180500002.0
2007-05-30 06:03:00,1.6423,1.6424,1.6423,1.6424,20900000.0
2007-05-30 06:04:00,1.6422,1.6425,1.642,1.6422,115800000.0
2007-05-30 06:05:00,1.6424,1.6424,1.6422,1.6423,33700000.0
2007-05-30 06:07:00,1.6424,1.6425,1.6424,1.6425,4800000.0
2007-05-30 06:08:00,1.6425,1.6426,1.6423,1.6425,34300000.0
2007-05-30 06:09:00,1.6424,1.6426,1.6423,1.6426,60600000.0
2007-05-30 06:10:00,1.6426,1.6426,1.6423,1.6425,89900000.0
2007-05-30 06:11:00,1.6423,1.6425,1.6423,1.6425,35900000.0
2007-05-30 06:12:00,1.6423,1.6424,1.6423,1.6424,22300000.0
2007-05-30 06:13:00,1.6424,1.6425,1.6424,1.6425,11900000.0
2007-05-30 06:14:00,1.6424,1.6425,1.6423,1.6425,89700000.0
2007-05-30 06:15:00,1.6423,1.6426,1.6423,1.6426,40700001.0
2007-05-30 06:16:00,1.6424,1.6424,1.6424,1.6424,51200000.0
2007-05-30 06:17:00,1.6427,1.6427,1.6423,1.6424,51200000.0
2007-05-30 06:18:00,1.6424,1.6425,1.6424,1.6425,26400000.0
2007-05-30 06:19:00,1.6423,1.6426,1.6423,1.6426,26300000.0
2007-05-30 06:20:00,1.6426,1.6426,1.6424,1.6424,24800000.0
2007-05-30 06:21:00,1.6426,1.6426,1.6422,1.6424,28700000.0
2007-05-30 06:22:00,1.6423,1.6424,1.6423,1.6423,19200000.0
2007-05-30 06:23:00,1.6424,1.6424,1.6423,1.6424,9600000.0
2007-05-30 06:24:00,1.6422,1.6427,1.6422,1.6427,123600001.0
2007-05-30 06:25:00,1.6427,1.6428,1.6424,1.6426,104100000.0
2007-05-30 06:26:00,1.6426,1.6428,1.6425,1.6427,42900000.0
2007-05-30 06:28:00,1.6426,1.6429,1.6425,1.6426,73600000.0
2007-05-30 06:29:00,1.6427,1.6427,1.6426,1.6426,19900000.0
2007-05-30 06:30:00,1.6426,1.6426,1.6425,1.6425,30300000.0
2007-05-30 06:31:00,1.6426,1.6426,1.6425,1.6426,26300000.0
2007-05-30 06:32:00,1.6426,1.6426,1.6424,1.6424,15200000.0
2007-05-30 06:33:00,1.6425,1.6425,1.6425,1.6425,8700000.0
2007-05-30 06:37:00,1.6421,1.6426,1.6421,1.6425,67700000.0
2007-05-30 06:38:00,1.6424,1.6425,1.6424,1.6425,18200000.0
2007-05-30 06:39:00,1.6424,1.6425,1.6424,1.6425,13600000.0
2007-05-30 06:40:00,1.6424,1.6427,1.6424,1.6425,44000000.0
2007-05-30 06:41:00,1.6418,1.6427,1.6418,1.6424,31200000.0
2007-05-30 06:43:00,1.6424,1.6425,1.6421,1.6421,46300000.0
2007-05-30 06:44:00,1.6422,1.6422,1.6422,1.6422,2400000.0
2007-05-30 06:45:00,1.6417,1.6422,1.6417,1.6421,29400000.0
2007-05-30 06:46:00,1.6418,1.642,1.6418,1.642,12900000.0
2007-05-30 06:48:00,1.642,1.6421,1.6418,1.6419,66100000.0
2007-05-30 06:50:00,1.6419,1.6419,1.6415,1.6417,70800000.0
2007-05-30 06:51:00,1.6416,1.6416,1.6412,1.6415,106700000.0
2007-05-30 06:52:00,1.6416,1.6417,1.6413,1.6416,32700000.0
2007-05-30 06:53:00,1.6416,1.6418,1.6416,1.6416,57200000.0
2007-05-30 06:54:00,1.6415,1.6416,1.6414,1.6415,84700001.0
2007-05-30 06:55:00,1.6418,1.6418,1.6415,1.6416,41400000.0
2007-05-30 06:56:00,1.6417,1.6418,1.6414,1.6417,91900002.0
2007-05-30 06:57:00,1.6417,1.6417,1.6414,1.6415,167900001.0
2007-05-30 06:58:00,1.6416,1.642,1.6416,1.6417,189800003.0
2007-05-30 06:59:00,1.6416,1.6417,1.6414,1.6417,92100000.0
2007-05-30 07:00:00,1.6418,1.6419,1.6418,1.6419,30900000.0
2007-05-30 07:01:00,1.6417,1.6417,1.6416,1.6417,18300000.0
2007-05-30 07:02:00,1.6414,1.6416,1.6412,1.6415,141700000.0
2007-05-30 07:03:00,1.6415,1.6416,1.6409,1.6415,331800004.0
2007-05-30 07:04:00,1.6414,1.642,1.6414,1.6418,168800002.0
2007-05-30 07:05:00,1.6418,1.642,1.6416,1.6419,147100000.0
2007-05-30 07:06:00,1.642,1.642,1.6414,1.642,210800001.0
2007-05-30 07:07:00,1.642,1.6423,1.6415,1.6419,222200000.0
2007-05-30 07:08:00,1.6419,1.6421,1.6419,1.6421,63400000.0
2007-05-30 07:09:00,1.6419,1.6422,1.6419,1.6421,78100000.0
2007-05-30 07:10:00,1.6421,1.6422,1.6416,1.6419,187799998.0
2007-05-30 07:11:00,1.6418,1.642,1.6417,1.6418,40600000.0
2007-05-30 07:12:00,1.642,1.6423,1.6419,1.6423,65200000.0
2007-05-30 07:13:00,1.6421,1.6422,1.6421,1.6422,11100000.0
2007-05-30 07:14:00,1.6421,1.6422,1.6421,1.6422,24600000.0
2007-05-30 07:15:00,1.6422,1.6423,1.6422,1.6423,11900000.0
2007-05-30 07:16:00,1.6423,1.6423,1.6421,1.6421,54500000.0
2007-05-30 07:17:00,1.6419,1.6421,1.6418,1.642,88600000.0
2007-05-30 07:18:00,1.642,1.642,1.6419,1.6419,37200000.0
2007-05-30 07:19:00,1.642,1.642,1.6415,1.6415,87600000.0
2007-05-30 07:20:00,1.6419,1.6419,1.6419,1.6419,5600000.0
2007-05-30 07:21:00,1.6418,1.642,1.6415,1.6417,183000001.0
2007-05-30 07:22:00,1.6417,1.6419,1.6417,1.6417,105600000.0
2007-05-30 07:23:00,1.6417,1.6418,1.6412,1.6416,245000000.0
2007-05-30 07:24:00,1.6416,1.6416,1.641,1.6415,164400000.0
2007-05-30 07:25:00,1.6415,1.6417,1.6412,1.6414,223600001.0
2007-05-30 07:26:00,1.6413,1.6415,1.6412,1.6414,77300000.0
2007-05-30 07:27:00,1.6414,1.6415,1.6411,1.6414,108300000.0
2007-05-30 07:28:00,1.6414,1.6416,1.6414,1.6415,66100000.0
2007-05-30 07:29:00,1.6415,1.6415,1.6411,1.6415,35000000.0
2007-05-30 07:30:00,1.6416,1.6417,1.6416,1.6416,62100000.0
2007-05-30 07:31:00,1.6416,1.6416,1.641,1.6412,246700000.0
2007-05-30 07:32:00,1.6412,1.6415,1.6412,1.6414,178500001.0
2007-05-30 07:33:00,1.6415,1.6416,1.6412,1.6414,261200001.0
2007-05-30 07:34:00,1.6414,1.6416,1.6411,1.6415,185900000.0
2007-05-30 07:35:00,1.6416,1.6418,1.6416,1.6417,150000000.0
2007-05-30 07:36:00,1.6417,1.6419,1.6415,1.6418,115600000.0
2007-05-30 07:37:00,1.6418,1.6419,1.6412,1.6417,200000000.0
2007-05-30 07:38:00,1.6415,1.6416,1.6411,1.6415,385600000.0
2007-05-30 07:39:00,1.6414,1.6415,1.6412,1.6414,262100000.0
2007-05-30 07:40:00,1.6414,1.6416,1.6413,1.6413,134600000.0
2007-05-30 07:41:00,1.6411,1.6415,1.6411,1.6414,110900000.0
2007-05-30 07:42:00,1.6414,1.6414,1.641,1.6412,60600000.0
2007-05-30 07:43:00,1.6412,1.6415,1.6411,1.6415,49700000.0
2007-05-30 07:44:00,1.6415,1.6415,1.6412,1.6414,150700000.0
2007-05-30 07:45:00,1.6415,1.6415,1.6413,1.6413,49600000.0
2007-05-30 07:46:00,1.6415,1.6418,1.6415,1.6417,50900000.0
2007-05-30 07:47:00,1.6418,1.6418,1.6417,1.6418,50400000.0
2007-05-30 07:48:00,1.6418,1.6419,1.6415,1.6419,93400000.0
2007-05-30 07:49:00,1.6419,1.642,1.6417,1.6418,54200000.0
2007-05-30 07:50:00,1.6418,1.642,1.6417,1.6419,72700000.0
2007-05-30 07:51:00,1.6419,1.642,1.6419,1.6419,14400000.0
2007-05-30 07:52:00,1.642,1.642,1.642,1.642,2400000.0
2007-05-30 07:54:00,1.6421,1.6421,1.6421,1.6421,19200000.0
2007-05-30 07:55:00,1.642,1.6421,1.6419,1.6419,31700000.0
2007-05-30 07:56:00,1.6419,1.6421,1.6419,1.642,19100000.0
2007-05-30 07:57:00,1.642,1.6421,1.6417,1.6418,94500000.0
2007-05-30 07:58:00,1.6418,1.6418,1.6416,1.6416,95500000.0
2007-05-30 07:59:00,1.6416,1.6416,1.6414,1.6415,26300000.0
2007-05-30 08:00:00,1.6415,1.6418,1.6415,1.6417,116600000.0
2007-05-30 08:01:00,1.6417,1.6418,1.6416,1.6416,62400000.0
2007-05-30 08:02:00,1.6417,1.642,1.6415,1.642,114500000.0
2007-05-30 08:03:00,1.642,1.6421,1.6418,1.6418,69499999.0
2007-05-30 08:04:00,1.642,1.6421,1.6418,1.642,110100000.0
2007-05-30 08:05:00,1.642,1.6423,1.642,1.6423,59800000.0
2007-05-30 08:06:00,1.6423,1.6423,1.6421,1.6421,66100000.0
2007-05-30 08:07:00,1.642,1.6423,1.642,1.6423,65600000.0
2007-05-30 08:08:00,1.6422,1.6422,1.642,1.642,16800000.0
2007-05-30 08:09:00,1.6421,1.6421,1.6421,1.6421,4800000.0
2007-05-30 08:10:00,1.6421,1.6421,1.6421,1.6421,19200000.0
2007-05-30 08:11:00,1.6421,1.6421,1.6419,1.642,39500000.0
2007-05-30 08:12:00,1.6419,1.642,1.6418,1.6418,46600000.0
2007-05-30 08:13:00,1.6419,1.6423,1.6418,1.6422,98000000.0
2007-05-30 08:14:00,1.6422,1.6428,1.6422,1.6428,67100000.0
2007-05-30 08:15:00,1.6428,1.6428,1.6426,1.6427,74400000.0
2007-05-30 08:16:00,1.6427,1.6428,1.6426,1.6427,79200000.0
2007-05-30 08:17:00,1.6427,1.6427,1.6425,1.6425,50400000.0
2007-05-30 08:18:00,1.6425,1.6428,1.6425,1.6427,37500000.0
2007-05-30 08:19:00,1.6427,1.6429,1.6426,1.6429,36600000.0
2007-05-30 08:20:00,1.6429,1.6431,1.6428,1.6431,56800000.0
2007-05-30 08:21:00,1.6431,1.6436,1.643,1.6431,166300000.0
2007-05-30 08:22:00,1.6431,1.6431,1.6426,1.6427,146800000.0
2007-05-30 08:23:00,1.6427,1.643,1.6426,1.6428,79400000.0
2007-05-30 08:24:00,1.6428,1.6428,1.6425,1.6428,62100000.0
2007-05-30 08:25:00,1.6428,1.6428,1.6426,1.6427,31200000.0
2007-05-30 08:26:00,1.6428,1.6429,1.6427,1.6427,38700000.0
2007-05-30 08:27:00,1.6427,1.643,1.6427,1.6427,152800000.0
2007-05-30 08:28:00,1.6427,1.6427,1.6425,1.6427,129900000.0
2007-05-30 08:29:00,1.6427,1.6428,1.6425,1.6425,127400000.0
2007-05-30 08:30:00,1.6425,1.6429,1.6425,1.6428,106200000.0
2007-05-30 08:31:00,1.6428,1.6428,1.6424,1.6426,139399998.0
2007-05-30 08:32:00,1.6426,1.6427,1.6424,1.6426,62400000.0
2007-05-30 08:33:00,1.6425,1.6426,1.6425,1.6426,17300000.0
2007-05-30 08:34:00,1.6424,1.6427,1.6424,1.6425,181300000.0
2007-05-30 08:35:00,1.6425,1.643,1.6421,1.6429,196500001.0
2007-05-30 08:36:00,1.6429,1.6431,1.6424,1.6428,164700002.0
2007-05-30 08:37:00,1.6427,1.6428,1.6427,1.6427,30300000.0
2007-05-30 08:38:00,1.6427,1.6427,1.6421,1.6422,122600002.0
2007-05-30 08:39:00,1.6422,1.6429,1.6421,1.6429,241600001.0
2007-05-30 08:40:00,1.6428,1.6429,1.6424,1.6427,195500000.0
2007-05-30 08:41:00,1.6426,1.6428,1.6424,1.6425,142399999.0
2007-05-30 08:42:00,1.6425,1.6427,1.6423,1.6423,240100000.0
2007-05-30 08:43:00,1.6423,1.6426,1.6423,1.6424,235500001.0
2007-05-30 08:44:00,1.6425,1.6428,1.6424,1.6426,331800003.0
2007-05-30 08:45:00,1.6424,1.6428,1.6423,1.6425,372099999.0
2007-05-30 08:46:00,1.6425,1.6427,1.6423,1.6425,263400006.0
2007-05-30 08:47:00,1.6425,1.6425,1.6421,1.6423,195000000.0
2007-05-30 08:48:00,1.6423,1.6427,1.6423,1.6426,181700002.0
2007-05-30 08:49:00,1.6426,1.6429,1.6426,1.6428,127200001.0
2007-05-30 08:50:00,1.6428,1.6428,1.6425,1.6427,231900000.0
2007-05-30 08:51:00,1.6427,1.6427,1.6424,1.6424,153200000.0
2007-05-30 08:52:00,1.6425,1.6426,1.6424,1.6426,80800000.0
2007-05-30 08:53:00,1.6426,1.6427,1.6425,1.6427,65000000.0
2007-05-30 08:54:00,1.6427,1.6429,1.6425,1.6426,183000000.0
2007-05-30 08:55:00,1.6426,1.6427,1.6425,1.6426,258300000.0
2007-05-30 08:56:00,1.6426,1.6426,1.6423,1.6424,396600001.0
2007-05-30 08:57:00,1.6425,1.6429,1.6422,1.6428,288699998.0
2007-05-30 08:58:00,1.6429,1.6429,1.6426,1.6427,109400000.0
2007-05-30 08:59:00,1.6427,1.643,1.6426,1.6427,258400005.0
2007-05-30 09:00:00,1.6429,1.6429,1.6425,1.6425,267400003.0
2007-05-30 09:01:00,1.6427,1.6427,1.6424,1.6425,324900003.0
2007-05-30 09:02:00,1.6426,1.6426,1.6418,1.642,111800000.0
2007-05-30 09:03:00,1.6421,1.6423,1.6418,1.6418,146900000.0
2007-05-30 09:04:00,1.6418,1.6423,1.6418,1.6422,254700000.0
2007-05-30 09:05:00,1.6422,1.6424,1.6421,1.6422,278400000.0
2007-05-30 09:06:00,1.6422,1.6422,1.642,1.642,52000000.0
2007-05-30 09:07:00,1.642,1.6425,1.642,1.6425,220700000.0
2007-05-30 09:08:00,1.6424,1.6428,1.6422,1.6426,419700000.0
2007-05-30 09:09:00,1.6426,1.6426,1.6423,1.6423,195699998.0
2007-05-30 09:10:00,1.6424,1.6428,1.6424,1.6427,425900000.0
2007-05-30 09:11:00,1.6427,1.6428,1.6424,1.6428,206300000.0
2007-05-30 09:12:00,1.6428,1.6429,1.6426,1.6427,173499999.0
2007-05-30 09:13:00,1.6427,1.6429,1.6426,1.6426,130600000.0
2007-05-30 09:14:00,1.6427,1.6427,1.6425,1.6427,31800000.0
2007-05-30 09:15:00,1.6428,1.643,1.6428,1.643,118399999.0
2007-05-30 09:16:00,1.6429,1.643,1.6426,1.6428,165200000.0
2007-05-30 09:17:00,1.6428,1.643,1.6427,1.6429,160100000.0
2007-05-30 09:18:00,1.6429,1.643,1.6429,1.643,52700000.0
2007-05-30 09:19:00,1.6429,1.6431,1.6426,1.643,457500000.0
2007-05-30 09:20:00,1.643,1.6432,1.6425,1.6425,175100000.0
2007-05-30 09:21:00,1.6426,1.6428,1.6426,1.6427,68300000.0
2007-05-30 09:22:00,1.6427,1.6427,1.6425,1.6426,144700000.0
2007-05-30 09:23:00,1.6426,1.6426,1.6423,1.6424,99800000.0
2007-05-30 09:24:00,1.6424,1.6426,1.6424,1.6426,25200000.0
2007-05-30 09:25:00,1.6426,1.6426,1.642,1.6423,195700000.0
2007-05-30 09:26:00,1.6423,1.6425,1.6423,1.6424,109800000.0
2007-05-30 09:27:00,1.6424,1.6424,1.6419,1.642,162100000.0
2007-05-30 09:28:00,1.642,1.6422,1.6418,1.6419,109299999.0
2007-05-30 09:29:00,1.6419,1.6422,1.6419,1.642,78000000.0
2007-05-30 09:30:00,1.642,1.6422,1.642,1.642,192599999.0
2007-05-30 09:31:00,1.6419,1.6419,1.6412,1.6414,264200000.0
2007-05-30 09:32:00,1.6414,1.6417,1.6413,1.6414,91700000.0
2007-05-30 09:33:00,1.6413,1.6414,1.641,1.6414,253899999.0
2007-05-30 09:34:00,1.6414,1.6418,1.6414,1.6418,208500000.0
2007-05-30 09:35:00,1.6417,1.6418,1.6415,1.6416,127700000.0
2007-05-30 09:36:00,1.6416,1.6418,1.6413,1.6418,282599999.0
2007-05-30 09:37:00,1.6417,1.6419,1.6416,1.6418,244800001.0
2007-05-30 09:38:00,1.6418,1.6418,1.6414,1.6414,153400000.0
2007-05-30 09:39:00,1.6414,1.6415,1.6411,1.6415,146400000.0
2007-05-30 09:40:00,1.6416,1.6418,1.6416,1.6418,118100000.0
2007-05-30 09:41:00,1.6417,1.6419,1.6415,1.6416,87100000.0
2007-05-30 09:42:00,1.6417,1.6417,1.6415,1.6415,49500000.0
2007-05-30 09:43:00,1.6415,1.6417,1.6415,1.6416,52100000.0
2007-05-30 09:44:00,1.6416,1.6417,1.6415,1.6416,172400000.0
2007-05-30 09:45:00,1.6416,1.6419,1.6416,1.6419,72900000.0
2007-05-30 09:46:00,1.642,1.6421,1.6418,1.642,61300000.0
2007-05-30 09:47:00,1.642,1.642,1.6419,1.642,46400000.0
2007-05-30 09:48:00,1.642,1.6423,1.642,1.642,121000000.0
2007-05-30 09:49:00,1.642,1.6422,1.642,1.6421,101600000.0
2007-05-30 09:50:00,1.6419,1.6423,1.6419,1.642,145700001.0
2007-05-30 09:51:00,1.642,1.6421,1.6417,1.6421,111300002.0
2007-05-30 09:52:00,1.6422,1.6423,1.642,1.6423,215800001.0
2007-05-30 09:53:00,1.6424,1.6424,1.6421,1.6421,66400000.0
2007-05-30 09:54:00,1.6421,1.6421,1.6418,1.6419,31100000.0
2007-05-30 09:55:00,1.6419,1.6419,1.6418,1.6418,102300000.0
2007-05-30 09:56:00,1.6418,1.6419,1.6418,1.6419,16600000.0
2007-05-30 09:57:00,1.6418,1.642,1.6418,1.6418,148300000.0
2007-05-30 09:58:00,1.6418,1.6418,1.6417,1.6418,41799999.0
2007-05-30 09:59:00,1.6418,1.6419,1.6416,1.6417,140300000.0
2007-05-30 10:00:00,1.6417,1.6417,1.6415,1.6415,297200000.0
2007-05-30 10:01:00,1.6415,1.6416,1.6413,1.6413,219100002.0
2007-05-30 10:02:00,1.6414,1.6416,1.6414,1.6415,89600000.0
2007-05-30 10:03:00,1.6414,1.6416,1.6413,1.6415,48500000.0
2007-05-30 10:04:00,1.6414,1.6414,1.6411,1.6412,195699999.0
2007-05-30 10:05:00,1.6412,1.6416,1.6412,1.6414,267600000.0
2007-05-30 10:06:00,1.6414,1.6416,1.6413,1.6414,193900000.0
2007-05-30 10:07:00,1.6414,1.6415,1.6413,1.6415,93500000.0
2007-05-30 10:08:00,1.6415,1.6415,1.6413,1.6415,108300000.0
2007-05-30 10:09:00,1.6415,1.6417,1.6413,1.6415,253899998.0
2007-05-30 10:10:00,1.6415,1.6415,1.6409,1.6412,304099998.0
2007-05-30 10:11:00,1.6412,1.6412,1.6409,1.6412,181400001.0
2007-05-30 10:12:00,1.6412,1.6413,1.6412,1.6413,58300000.0
2007-05-30 10:13:00,1.6413,1.6414,1.6413,1.6414,50400000.0
2007-05-30 10:14:00,1.6415,1.6416,1.6414,1.6414,122300000.0
2007-05-30 10:15:00,1.6414,1.6416,1.6413,1.6415,360699998.0
2007-05-30 10:16:00,1.6415,1.6417,1.6412,1.6414,259800000.0
2007-05-30 10:17:00,1.6415,1.6416,1.6412,1.6416,113900000.0
2007-05-30 10:18:00,1.6416,1.6418,1.6415,1.6417,265699999.0
2007-05-30 10:19:00,1.6416,1.6417,1.6414,1.6417,89200000.0
2007-05-30 10:20:00,1.6417,1.6418,1.6417,1.6418,74200000.0
2007-05-30 10:21:00,1.6417,1.6418,1.6417,1.6417,90400000.0
2007-05-30 10:22:00,1.6417,1.6417,1.6413,1.6416,196399998.0
2007-05-30 10:23:00,1.6416,1.6416,1.6413,1.6414,197700001.0
2007-05-30 10:24:00,1.6415,1.6418,1.6414,1.6417,51600000.0
2007-05-30 10:25:00,1.6417,1.6417,1.6413,1.6416,129500001.0
2007-05-30 10:26:00,1.6415,1.6415,1.6412,1.6414,128200000.0
2007-05-30 10:27:00,1.6414,1.6417,1.6412,1.6415,130900000.0
2007-05-30 10:28:00,1.6414,1.6414,1.6409,1.6409,197400000.0
2007-05-30 10:29:00,1.6409,1.6413,1.6409,1.6409,150800000.0
2007-05-30 10:30:00,1.6409,1.641,1.6408,1.6409,69600000.0
2007-05-30 10:31:00,1.6407,1.641,1.6406,1.6409,215600000.0
2007-05-30 10:32:00,1.6409,1.6414,1.6409,1.6414,185600000.0
2007-05-30 10:33:00,1.6414,1.6414,1.6411,1.6413,92800000.0
2007-05-30 10:34:00,1.6413,1.6415,1.6412,1.6413,99900000.0
2007-05-30 10:35:00,1.6412,1.6413,1.6411,1.6412,86200000.0
2007-05-30 10:36:00,1.6413,1.6414,1.6412,1.6413,43100000.0
2007-05-30 10:37:00,1.6412,1.6418,1.6412,1.6416,283899996.0
2007-05-30 10:38:00,1.6416,1.6416,1.6413,1.6415,245300000.0
2007-05-30 10:39:00,1.6415,1.6416,1.6413,1.6416,299700001.0
2007-05-30 10:40:00,1.6416,1.6418,1.6414,1.6415,272400002.0
2007-05-30 10:41:00,1.6415,1.6419,1.6414,1.6416,287499999.0
2007-05-30 10:42:00,1.6416,1.6419,1.6416,1.6419,143899999.0
2007-05-30 10:43:00,1.6419,1.6419,1.6416,1.6417,74000000.0
2007-05-30 10:44:00,1.6417,1.6418,1.6416,1.6417,93300000.0
2007-05-30 10:45:00,1.6417,1.6421,1.6417,1.6421,86300000.0
2007-05-30 10:46:00,1.6421,1.6421,1.6419,1.6419,57900000.0
2007-05-30 10:47:00,1.6419,1.642,1.6416,1.642,103200000.0
2007-05-30 10:48:00,1.642,1.6421,1.6419,1.6419,129200000.0
2007-05-30 10:49:00,1.6419,1.642,1.6419,1.642,74700000.0
2007-05-30 10:50:00,1.642,1.6421,1.642,1.6421,57600000.0
2007-05-30 10:51:00,1.642,1.6422,1.642,1.6422,63900000.0
2007-05-30 10:52:00,1.6422,1.6422,1.6419,1.6419,64100000.0
2007-05-30 10:53:00,1.642,1.6421,1.6416,1.6417,197500001.0
2007-05-30 10:54:00,1.6418,1.6418,1.6416,1.6417,143100000.0
2007-05-30 10:55:00,1.6417,1.6419,1.6417,1.6418,79100000.0
2007-05-30 10:56:00,1.6418,1.6418,1.6415,1.6415,114800000.0
2007-05-30 10:57:00,1.6416,1.6417,1.6415,1.6417,27100000.0
2007-05-30 10:58:00,1.6417,1.6418,1.6413,1.6418,162700000.0
2007-05-30 10:59:00,1.6418,1.6419,1.6414,1.6415,219000000.0
2007-05-30 11:00:00,1.6415,1.6416,1.6413,1.6414,166800002.0
2007-05-30 11:01:00,1.6415,1.6417,1.6414,1.6414,249600000.0
2007-05-30 11:02:00,1.6414,1.6416,1.6413,1.6416,43800000.0
2007-05-30 11:03:00,1.6415,1.6419,1.6413,1.6416,106000000.0
2007-05-30 11:04:00,1.6415,1.6415,1.6413,1.6414,141999998.0
2007-05-30 11:05:00,1.6414,1.6416,1.6414,1.6416,113400000.0
2007-05-30 11:06:00,1.6415,1.6415,1.6414,1.6414,93600000.0
2007-05-30 11:07:00,1.6414,1.6416,1.6413,1.6416,36000000.0
2007-05-30 11:08:00,1.6416,1.6417,1.6415,1.6416,223600000.0
2007-05-30 11:09:00,1.6416,1.6416,1.6414,1.6414,26200000.0
2007-05-30 11:10:00,1.6413,1.6413,1.6412,1.6413,97200000.0
2007-05-30 11:11:00,1.6412,1.6412,1.6409,1.641,249299997.0
2007-05-30 11:12:00,1.6409,1.6412,1.6408,1.641,82400000.0
2007-05-30 11:13:00,1.641,1.6412,1.641,1.6412,14100000.0
2007-05-30 11:14:00,1.6412,1.6413,1.6409,1.6412,273700000.0
2007-05-30 11:15:00,1.6411,1.6412,1.641,1.6412,174500000.0
2007-05-30 11:16:00,1.6412,1.6413,1.6412,1.6412,90199999.0
2007-05-30 11:17:00,1.6415,1.6417,1.6414,1.6415,54300000.0
2007-05-30 11:18:00,1.6415,1.6415,1.6411,1.6411,116500000.0
2007-05-30 11:19:00,1.6411,1.6413,1.641,1.6412,130800000.0
2007-05-30 11:20:00,1.6411,1.6414,1.6411,1.6412,163700000.0
2007-05-30 11:21:00,1.6412,1.6414,1.6411,1.6413,127399999.0
2007-05-30 11:22:00,1.6413,1.6415,1.6413,1.6415,149299999.0
2007-05-30 11:23:00,1.6415,1.6416,1.6414,1.6415,35200000.0
2007-05-30 11:24:00,1.6415,1.6417,1.6414,1.6414,80300000.0
2007-05-30 11:25:00,1.6415,1.6415,1.6411,1.6412,125300000.0
2007-05-30 11:26:00,1.6413,1.6414,1.6409,1.6411,292700000.0
2007-05-30 11:27:00,1.6411,1.6413,1.641,1.6413,134499999.0
2007-05-30 11:28:00,1.6414,1.6414,1.641,1.641,128700000.0
2007-05-30 11:29:00,1.6411,1.6414,1.6411,1.6412,150300000.0
2007-05-30 11:30:00,1.6412,1.6415,1.6411,1.6415,81900000.0
2007-05-30 11:31:00,1.6414,1.6416,1.6413,1.6414,120300000.0
2007-05-30 11:32:00,1.6415,1.6416,1.6415,1.6416,22400000.0
2007-05-30 11:33:00,1.6415,1.6417,1.6413,1.6417,155699998.0
2007-05-30 11:34:00,1.6418,1.6418,1.6416,1.6416,37000000.0
2007-05-30 11:35:00,1.6414,1.6416,1.6414,1.6416,123600000.0
2007-05-30 11:36:00,1.6415,1.6415,1.6414,1.6414,19000000.0
2007-05-30 11:37:00,1.6414,1.6414,1.6414,1.6414,15800000.0
2007-05-30 11:38:00,1.6415,1.6415,1.6415,1.6415,9600000.0
2007-05-30 11:39:00,1.6415,1.6416,1.6413,1.6415,171900000.0
2007-05-30 11:40:00,1.6415,1.6416,1.6414,1.6415,108300000.0
2007-05-30 11:41:00,1.6415,1.6415,1.6412,1.6414,141699999.0
2007-05-30 11:42:00,1.6414,1.6416,1.6414,1.6416,45400000.0
2007-05-30 11:43:00,1.6415,1.6416,1.6415,1.6416,33600000.0
2007-05-30 11:44:00,1.6415,1.6416,1.6415,1.6416,7200000.0
2007-05-30 11:45:00,1.6416,1.6417,1.6416,1.6417,24000000.0
2007-05-30 11:46:00,1.6416,1.6416,1.6413,1.6413,90800000.0
2007-05-30 11:47:00,1.6412,1.6414,1.6412,1.6414,16000000.0
2007-05-30 11:48:00,1.6414,1.6414,1.6413,1.6413,12400000.0
2007-05-30 11:49:00,1.6414,1.6416,1.6412,1.6413,122500000.0
2007-05-30 11:50:00,1.6413,1.6418,1.6412,1.6418,82900001.0
2007-05-30 11:51:00,1.6417,1.642,1.6417,1.6418,78600001.0
2007-05-30 11:52:00,1.6418,1.6419,1.6417,1.6417,71000000.0
2007-05-30 11:53:00,1.6417,1.6417,1.6412,1.6412,88600000.0
2007-05-30 11:54:00,1.6412,1.6413,1.6407,1.6408,334700000.0
2007-05-30 11:55:00,1.6407,1.641,1.6407,1.641,92800000.0
2007-05-30 11:56:00,1.641,1.6411,1.6407,1.6409,73600000.0
2007-05-30 11:57:00,1.6408,1.6409,1.6405,1.6408,106399999.0
2007-05-30 11:58:00,1.6407,1.6408,1.6405,1.6406,115000000.0
2007-05-30 11:59:00,1.6405,1.6406,1.64,1.64,136000000.0
2007-05-30 12:00:00,1.64,1.6402,1.6399,1.6401,356000000.0
2007-05-30 12:01:00,1.6401,1.6405,1.6401,1.6402,234799999.0
2007-05-30 12:02:00,1.6403,1.6404,1.6402,1.6402,104000000.0
2007-05-30 12:03:00,1.6403,1.6404,1.6401,1.6402,113000000.0
2007-05-30 12:04:00,1.6401,1.6402,1.64,1.6402,78700000.0
2007-05-30 12:05:00,1.6402,1.6403,1.6401,1.6401,80000000.0
2007-05-30 12:06:00,1.64,1.6404,1.6399,1.6403,136000000.0
2007-05-30 12:07:00,1.6404,1.6406,1.6402,1.6404,81600000.0
2007-05-30 12:08:00,1.6405,1.6408,1.6403,1.6407,312899999.0
2007-05-30 12:09:00,1.6406,1.6408,1.6405,1.6407,63200000.0
2007-05-30 12:10:00,1.6406,1.6407,1.6405,1.6406,112000000.0
2007-05-30 12:11:00,1.6406,1.6406,1.6403,1.6403,125600000.0
2007-05-30 12:12:00,1.6405,1.6405,1.6404,1.6404,60000000.0
2007-05-30 12:13:00,1.6404,1.6404,1.6403,1.6404,33600000.0
2007-05-30 12:14:00,1.6404,1.6406,1.6404,1.6405,129600000.0
2007-05-30 12:15:00,1.6405,1.6406,1.6405,1.6405,73700000.0
2007-05-30 12:16:00,1.6406,1.6406,1.6405,1.6406,48000000.0
2007-05-30 12:17:00,1.6406,1.6408,1.6406,1.6407,33600000.0
2007-05-30 12:18:00,1.6408,1.6412,1.6408,1.6408,50400000.0
2007-05-30 12:19:00,1.6408,1.6408,1.6404,1.6406,144899996.0
2007-05-30 12:20:00,1.6407,1.6407,1.6405,1.6405,31400000.0
2007-05-30 12:21:00,1.6405,1.6405,1.6402,1.6402,53600000.0
2007-05-30 12:22:00,1.6402,1.6405,1.6402,1.6405,44000000.0
2007-05-30 12:23:00,1.6404,1.6405,1.6404,1.6405,16800000.0
2007-05-30 12:24:00,1.6408,1.6409,1.6405,1.6409,119200000.0
2007-05-30 12:25:00,1.6409,1.641,1.6407,1.6408,77600000.0
2007-05-30 12:26:00,1.6408,1.6411,1.6408,1.6411,92800000.0
2007-05-30 12:27:00,1.6412,1.6412,1.6408,1.6408,38699999.0
2007-05-30 12:28:00,1.641,1.6411,1.6409,1.6411,121300000.0
2007-05-30 12:29:00,1.641,1.6411,1.6409,1.6409,45400000.0
2007-05-30 12:30:00,1.6411,1.6411,1.6406,1.6409,69600000.0
2007-05-30 12:31:00,1.6408,1.641,1.6408,1.6409,80000000.0
2007-05-30 12:32:00,1.6409,1.641,1.6408,1.6409,40800000.0
2007-05-30 12:33:00,1.6409,1.6412,1.6409,1.6412,35900000.0
2007-05-30 12:34:00,1.6412,1.6412,1.6408,1.641,136400000.0
2007-05-30 12:35:00,1.641,1.6411,1.6408,1.6408,130400000.0
2007-05-30 12:36:00,1.6408,1.641,1.6406,1.641,145099998.0
2007-05-30 12:37:00,1.6411,1.6411,1.641,1.6411,38400000.0
2007-05-30 12:38:00,1.6411,1.6411,1.6409,1.6409,80799999.0
2007-05-30 12:39:00,1.641,1.641,1.6409,1.6409,15200000.0
2007-05-30 12:40:00,1.641,1.6411,1.641,1.6411,22400000.0
2007-05-30 12:41:00,1.6411,1.6411,1.6409,1.6411,53599999.0
2007-05-30 12:42:00,1.6411,1.6411,1.641,1.641,28800000.0
2007-05-30 12:43:00,1.641,1.6412,1.641,1.641,80500000.0
2007-05-30 12:44:00,1.6411,1.6411,1.6408,1.6409,126099998.0
2007-05-30 12:45:00,1.641,1.6411,1.6409,1.641,62600000.0
2007-05-30 12:46:00,1.6411,1.6411,1.6408,1.641,136100000.0
2007-05-30 12:47:00,1.6409,1.6409,1.6404,1.6404,55600000.0
2007-05-30 12:48:00,1.6405,1.6406,1.6403,1.6404,230999995.0
2007-05-30 12:49:00,1.6403,1.6407,1.6403,1.6405,299799995.0
2007-05-30 12:50:00,1.6405,1.6409,1.6405,1.6408,111999999.0
2007-05-30 12:51:00,1.6409,1.6413,1.6409,1.6413,93600000.0
2007-05-30 12:52:00,1.6413,1.6418,1.6412,1.6418,120000000.0
2007-05-30 12:53:00,1.6417,1.6417,1.6414,1.6415,134100000.0
2007-05-30 12:54:00,1.6414,1.6418,1.6413,1.6417,196900000.0
2007-05-30 12:55:00,1.6417,1.6417,1.6414,1.6414,67000000.0
2007-05-30 12:56:00,1.6415,1.6417,1.6414,1.6417,136200000.0
2007-05-30 12:57:00,1.6417,1.6417,1.6415,1.6416,101600000.0
2007-05-30 12:58:00,1.6416,1.6416,1.6414,1.6415,21300000.0
2007-05-30 12:59:00,1.6415,1.6415,1.6413,1.6414,98500000.0
2007-05-30 13:00:00,1.6414,1.6417,1.6413,1.6415,159000000.0
2007-05-30 13:01:00,1.6417,1.6419,1.6417,1.6418,78200000.0
2007-05-30 13:02:00,1.6418,1.642,1.6418,1.6419,165600000.0
2007-05-30 13:03:00,1.6419,1.6422,1.6419,1.6421,78600000.0
2007-05-30 13:04:00,1.6421,1.6422,1.642,1.642,186400000.0
2007-05-30 13:05:00,1.6419,1.6423,1.6419,1.6421,104800000.0
2007-05-30 13:06:00,1.6421,1.6424,1.6419,1.642,106400000.0
2007-05-30 13:07:00,1.642,1.642,1.6413,1.642,166800000.0
2007-05-30 13:08:00,1.642,1.6427,1.642,1.6426,143700000.0
2007-05-30 13:09:00,1.6426,1.6426,1.6424,1.6424,96000000.0
2007-05-30 13:10:00,1.6425,1.6425,1.6422,1.6423,24800000.0
2007-05-30 13:11:00,1.6422,1.6422,1.642,1.642,72000000.0
2007-05-30 13:12:00,1.642,1.6422,1.642,1.6421,127200000.0
2007-05-30 13:13:00,1.6421,1.6423,1.6421,1.6423,82999997.0
2007-05-30 13:14:00,1.6423,1.6423,1.641,1.641,216000000.0
2007-05-30 13:15:00,1.6411,1.6413,1.6409,1.6412,194100000.0
2007-05-30 13:16:00,1.6411,1.6412,1.6411,1.6412,66299999.0
2007-05-30 13:17:00,1.6412,1.6413,1.641,1.6412,149600000.0
2007-05-30 13:18:00,1.6414,1.6414,1.6411,1.6411,76700000.0
2007-05-30 13:19:00,1.641,1.6413,1.641,1.6412,143099999.0
2007-05-30 13:20:00,1.6412,1.6412,1.6409,1.641,69600000.0
2007-05-30 13:21:00,1.641,1.6411,1.6409,1.6409,73100000.0
2007-05-30 13:22:00,1.6409,1.6412,1.6409,1.6409,138400000.0
2007-05-30 13:23:00,1.6409,1.6412,1.6407,1.6412,357200000.0
2007-05-30 13:24:00,1.6412,1.6412,1.6409,1.641,87200000.0
2007-05-30 13:25:00,1.6411,1.6412,1.6409,1.641,127900000.0
2007-05-30 13:26:00,1.641,1.641,1.6409,1.6409,34400000.0
2007-05-30 13:27:00,1.6409,1.641,1.6409,1.641,15200000.0
2007-05-30 13:28:00,1.6409,1.6412,1.6409,1.6411,110700000.0
2007-05-30 13:29:00,1.6411,1.6411,1.6408,1.6409,53600000.0
2007-05-30 13:30:00,1.6409,1.6411,1.6407,1.6407,317600000.0
2007-05-30 13:31:00,1.6407,1.6408,1.6405,1.6405,128000000.0
2007-05-30 13:32:00,1.6404,1.6408,1.6404,1.6406,104199999.0
2007-05-30 13:33:00,1.6406,1.6409,1.6403,1.6406,304099999.0
2007-05-30 13:34:00,1.6406,1.6408,1.6406,1.6408,124800000.0
2007-05-30 13:35:00,1.6408,1.6408,1.6406,1.6407,34400000.0
2007-05-30 13:36:00,1.6408,1.6408,1.6408,1.6408,10400000.0
2007-05-30 13:37:00,1.6409,1.641,1.6406,1.6408,83000000.0
2007-05-30 13:38:00,1.6409,1.6413,1.6408,1.6411,124999999.0
2007-05-30 13:39:00,1.6411,1.6412,1.6409,1.641,118500000.0
2007-05-30 13:40:00,1.641,1.6411,1.6409,1.6411,53600000.0
2007-05-30 13:41:00,1.6411,1.6411,1.6405,1.6408,72800000.0
2007-05-30 13:42:00,1.6407,1.6408,1.6402,1.6406,214299998.0
2007-05-30 13:43:00,1.6406,1.6408,1.6403,1.6408,266500000.0
2007-05-30 13:44:00,1.6408,1.641,1.6403,1.6408,341599993.0
2007-05-30 13:45:00,1.6408,1.6408,1.6404,1.6405,135200000.0
2007-05-30 13:46:00,1.6405,1.6405,1.6404,1.6404,303199994.0
2007-05-30 13:47:00,1.6404,1.6406,1.6402,1.6404,243799999.0
2007-05-30 13:48:00,1.6406,1.6414,1.6406,1.6412,154400000.0
2007-05-30 13:49:00,1.6412,1.6413,1.6409,1.6411,143699998.0
2007-05-30 13:50:00,1.6411,1.6412,1.6408,1.6408,487200000.0
2007-05-30 13:51:00,1.6408,1.641,1.6407,1.6409,252800000.0
2007-05-30 13:52:00,1.6409,1.6409,1.6401,1.6403,288500000.0
2007-05-30 13:53:00,1.6404,1.6406,1.6402,1.6406,180000000.0
2007-05-30 13:54:00,1.6406,1.641,1.6405,1.6408,204800000.0
2007-05-30 13:55:00,1.6409,1.6409,1.6406,1.6407,254299999.0
2007-05-30 13:56:00,1.6407,1.6411,1.6407,1.6411,76999999.0
2007-05-30 13:57:00,1.6409,1.6412,1.6409,1.6412,119999999.0
2007-05-30 13:58:00,1.6412,1.6417,1.6406,1.6407,314199996.0
2007-05-30 13:59:00,1.6406,1.6415,1.6406,1.6415,231599997.0
2007-05-30 14:00:00,1.6414,1.6415,1.6411,1.6414,313699995.0
2007-05-30 14:01:00,1.6414,1.6414,1.641,1.6411,142400000.0
2007-05-30 14:02:00,1.6411,1.6414,1.6411,1.6413,218599996.0
2007-05-30 14:03:00,1.6413,1.6413,1.6404,1.6408,302099998.0
2007-05-30 14:04:00,1.6408,1.6409,1.6402,1.6404,179500000.0
2007-05-30 14:05:00,1.6403,1.6406,1.6403,1.6403,106400000.0
2007-05-30 14:06:00,1.6403,1.6404,1.6401,1.6404,132800000.0
2007-05-30 14:07:00,1.6402,1.6402,1.64,1.6401,129600000.0
2007-05-30 14:08:00,1.64,1.6402,1.6396,1.6397,223499998.0
2007-05-30 14:09:00,1.6396,1.6397,1.6392,1.6394,161400000.0
2007-05-30 14:10:00,1.6394,1.6396,1.6392,1.6394,404899994.0
2007-05-30 14:11:00,1.6395,1.6396,1.6394,1.6396,190400000.0
2007-05-30 14:12:00,1.6396,1.6398,1.6393,1.6396,263299994.0
2007-05-30 14:13:00,1.6395,1.6398,1.6394,1.6395,140100000.0
2007-05-30 14:14:00,1.6395,1.6397,1.6382,1.6382,144100000.0
2007-05-30 14:15:00,1.6381,1.6396,1.6381,1.6395,131200000.0
2007-05-30 14:16:00,1.6394,1.6397,1.6391,1.6395,136000000.0
2007-05-30 14:17:00,1.6397,1.6397,1.6394,1.6396,104200000.0
2007-05-30 14:18:00,1.6395,1.6396,1.6392,1.6393,96000000.0
2007-05-30 14:19:00,1.6394,1.6396,1.6393,1.6394,141499999.0
2007-05-30 14:20:00,1.6394,1.6395,1.639,1.6395,267600000.0
2007-05-30 14:21:00,1.6395,1.6396,1.6383,1.6384,340999995.0
2007-05-30 14:22:00,1.6385,1.6387,1.6384,1.6387,355199997.0
2007-05-30 14:23:00,1.6387,1.6389,1.6381,1.6385,330399997.0
2007-05-30 14:24:00,1.6385,1.6386,1.638,1.6381,464099992.0
2007-05-30 14:25:00,1.6382,1.6383,1.638,1.6381,132400000.0
2007-05-30 14:26:00,1.638,1.638,1.6376,1.6379,216000000.0
2007-05-30 14:27:00,1.6377,1.6382,1.6377,1.6379,444699997.0
2007-05-30 14:28:00,1.638,1.6381,1.6377,1.6377,317000000.0
2007-05-30 14:29:00,1.6378,1.6379,1.6376,1.6379,157999999.0
2007-05-30 14:30:00,1.6379,1.6381,1.6377,1.6381,188099999.0
2007-05-30 14:31:00,1.6381,1.6382,1.6379,1.6381,171399999.0
2007-05-30 14:32:00,1.6381,1.6384,1.6377,1.6378,225700001.0
2007-05-30 14:33:00,1.6378,1.6378,1.6377,1.6377,201500000.0
2007-05-30 14:34:00,1.6376,1.6377,1.6375,1.6376,52000000.0
2007-05-30 14:35:00,1.6376,1.6379,1.6376,1.6379,109900000.0
2007-05-30 14:36:00,1.6378,1.638,1.6376,1.6379,283199999.0
2007-05-30 14:37:00,1.6378,1.638,1.6377,1.6378,123500000.0
2007-05-30 14:38:00,1.6378,1.6378,1.6376,1.6377,113700000.0
2007-05-30 14:39:00,1.6378,1.6379,1.6378,1.6378,11200000.0
2007-05-30 14:40:00,1.6378,1.6384,1.6378,1.6382,103200000.0
2007-05-30 14:41:00,1.6382,1.6382,1.6381,1.6381,62500000.0
2007-05-30 14:42:00,1.6381,1.6383,1.638,1.6381,294899996.0
2007-05-30 14:43:00,1.6382,1.6383,1.638,1.638,239799996.0
2007-05-30 14:44:00,1.638,1.6381,1.6379,1.6379,53600000.0
2007-05-30 14:45:00,1.6379,1.6379,1.6376,1.6376,28600000.0
2007-05-30 14:46:00,1.6377,1.6377,1.637,1.6371,177700000.0
2007-05-30 14:47:00,1.6372,1.6372,1.6369,1.6371,79200000.0
2007-05-30 14:48:00,1.6371,1.6371,1.6365,1.6365,356799998.0
2007-05-30 14:49:00,1.6366,1.6367,1.6361,1.6365,395899998.0
2007-05-30 14:50:00,1.6366,1.6369,1.6365,1.6367,307400000.0
2007-05-30 14:51:00,1.6367,1.6368,1.6364,1.6367,287700000.0
2007-05-30 14:52:00,1.6367,1.637,1.6366,1.6368,436000000.0
2007-05-30 14:53:00,1.6369,1.6374,1.6368,1.6373,348199996.0
2007-05-30 14:54:00,1.6374,1.6375,1.637,1.6372,284799998.0
2007-05-30 14:55:00,1.6373,1.6378,1.6373,1.6378,115500000.0
2007-05-30 14:56:00,1.6377,1.6378,1.6374,1.6377,193099997.0
2007-05-30 14:57:00,1.6377,1.6378,1.6375,1.6375,133600000.0
2007-05-30 14:58:00,1.6376,1.6378,1.6375,1.6377,39200000.0
2007-05-30 14:59:00,1.6377,1.6377,1.6375,1.6375,235400000.0
2007-05-30 15:00:00,1.6376,1.6378,1.6376,1.6376,208800000.0
2007-05-30 15:01:00,1.6376,1.6378,1.6376,1.6378,53000001.0
2007-05-30 15:02:00,1.6378,1.6379,1.6374,1.6378,257800000.0
2007-05-30 15:03:00,1.6378,1.6378,1.6377,1.6377,68500000.0
2007-05-30 15:04:00,1.6378,1.6382,1.6377,1.6382,132100000.0
2007-05-30 15:05:00,1.6382,1.6384,1.638,1.638,67200000.0
2007-05-30 15:06:00,1.6381,1.6382,1.638,1.6381,55200000.0
2007-05-30 15:07:00,1.6381,1.6381,1.6375,1.6378,151800000.0
2007-05-30 15:08:00,1.6378,1.6379,1.6377,1.6377,88200000.0
2007-05-30 15:09:00,1.6378,1.6379,1.6376,1.6377,91700000.0
2007-05-30 15:10:00,1.6377,1.6379,1.6375,1.6376,129600000.0
2007-05-30 15:11:00,1.6376,1.6376,1.637,1.6373,214999999.0
2007-05-30 15:12:00,1.6373,1.6374,1.6371,1.6372,102400000.0
2007-05-30 15:13:00,1.6373,1.6374,1.6372,1.6374,85000000.0
2007-05-30 15:14:00,1.6375,1.6376,1.6373,1.6374,144200000.0
2007-05-30 15:15:00,1.6375,1.6375,1.6373,1.6375,254800000.0
2007-05-30 15:16:00,1.6375,1.6378,1.6374,1.6375,256999995.0
2007-05-30 15:17:00,1.6373,1.6375,1.6372,1.6374,207900000.0
2007-05-30 15:18:00,1.6374,1.6374,1.637,1.6374,214499998.0
2007-05-30 15:19:00,1.6375,1.6376,1.6374,1.6376,110100000.0
2007-05-30 15:20:00,1.6376,1.6376,1.6375,1.6375,43300000.0
2007-05-30 15:21:00,1.6376,1.638,1.6376,1.6379,137899998.0
2007-05-30 15:22:00,1.638,1.6384,1.6379,1.6384,299699998.0
2007-05-30 15:23:00,1.6384,1.6385,1.6374,1.6376,308200000.0
2007-05-30 15:24:00,1.6376,1.6378,1.6373,1.6374,411499998.0
2007-05-30 15:25:00,1.6375,1.6376,1.6374,1.6376,145800000.0
2007-05-30 15:26:00,1.6376,1.6376,1.6372,1.6373,256899999.0
2007-05-30 15:27:00,1.6373,1.6376,1.6373,1.6374,193599998.0
2007-05-30 15:28:00,1.6374,1.6374,1.637,1.6372,84199999.0
2007-05-30 15:29:00,1.6371,1.6372,1.6366,1.6368,416899994.0
2007-05-30 15:30:00,1.6368,1.6374,1.6368,1.6372,116000000.0
2007-05-30 15:31:00,1.6372,1.6372,1.6367,1.6367,114500000.0
2007-05-30 15:32:00,1.6367,1.637,1.6367,1.6368,225900000.0
2007-05-30 15:33:00,1.6368,1.637,1.6363,1.6363,203100000.0
2007-05-30 15:34:00,1.6363,1.6366,1.636,1.6366,234899999.0
2007-05-30 15:35:00,1.6364,1.6364,1.6362,1.6363,48800000.0
2007-05-30 15:36:00,1.6363,1.6366,1.6362,1.6363,126400000.0
2007-05-30 15:37:00,1.6364,1.6367,1.6361,1.6365,390699999.0
2007-05-30 15:38:00,1.6365,1.6367,1.6365,1.6365,165100000.0
2007-05-30 15:39:00,1.6367,1.6368,1.6363,1.6364,151000000.0
2007-05-30 15:40:00,1.6362,1.6365,1.6358,1.6359,340199997.0
2007-05-30 15:41:00,1.6359,1.6363,1.6359,1.6362,110600000.0
2007-05-30 15:42:00,1.6361,1.6363,1.6359,1.6361,110199999.0
2007-05-30 15:43:00,1.6361,1.6365,1.6361,1.6361,300299993.0
2007-05-30 15:44:00,1.6361,1.6364,1.6361,1.6363,305600000.0
2007-05-30 15:45:00,1.6362,1.6363,1.6357,1.6357,224800000.0
2007-05-30 15:46:00,1.6357,1.6357,1.6355,1.6355,253900000.0
2007-05-30 15:47:00,1.6355,1.6357,1.6355,1.6355,303500000.0
2007-05-30 15:48:00,1.6355,1.6355,1.6351,1.6353,218199999.0
2007-05-30 15:49:00,1.6353,1.6359,1.6353,1.6359,364899999.0
2007-05-30 15:50:00,1.6359,1.6362,1.6358,1.6361,225600000.0
2007-05-30 15:51:00,1.6361,1.6362,1.636,1.6361,156000000.0
2007-05-30 15:52:00,1.6361,1.6362,1.636,1.636,51100000.0
2007-05-30 15:53:00,1.636,1.6361,1.6349,1.6349,358100000.0
2007-05-30 15:54:00,1.6349,1.635,1.6345,1.635,366399999.0
2007-05-30 15:55:00,1.6349,1.6349,1.6343,1.6344,310199999.0
2007-05-30 15:56:00,1.6345,1.6348,1.6344,1.6347,190500000.0
2007-05-30 15:57:00,1.6346,1.6348,1.6338,1.6344,227300000.0
2007-05-30 15:58:00,1.6344,1.6347,1.634,1.6341,254400000.0
2007-05-30 15:59:00,1.634,1.6345,1.634,1.6341,170999999.0
2007-05-30 16:00:00,1.6341,1.6347,1.6341,1.6345,334500001.0
2007-05-30 16:01:00,1.6345,1.6346,1.6342,1.6345,240900000.0
2007-05-30 16:02:00,1.6344,1.6345,1.6339,1.6341,229599999.0
2007-05-30 16:03:00,1.6341,1.6343,1.6335,1.6337,277899999.0
2007-05-30 16:04:00,1.6336,1.6338,1.6333,1.6338,337799999.0
2007-05-30 16:05:00,1.6338,1.6339,1.6335,1.6337,147599999.0
2007-05-30 16:06:00,1.6338,1.6342,1.6338,1.634,125600000.0
2007-05-30 16:07:00,1.634,1.6342,1.6338,1.6338,184800000.0
2007-05-30 16:08:00,1.6337,1.634,1.6335,1.634,194600000.0
2007-05-30 16:09:00,1.6338,1.634,1.6338,1.6339,90900000.0
2007-05-30 16:10:00,1.6338,1.6341,1.6338,1.6341,111800000.0
2007-05-30 16:11:00,1.6342,1.6343,1.6341,1.6342,37699999.0
2007-05-30 16:12:00,1.6342,1.6344,1.6342,1.6344,152800000.0
2007-05-30 16:13:00,1.6344,1.6348,1.6343,1.6345,353399995.0
2007-05-30 16:14:00,1.6345,1.6345,1.6343,1.6344,131300000.0
2007-05-30 16:15:00,1.6345,1.6345,1.6339,1.6343,391300000.0
2007-05-30 16:16:00,1.6343,1.6345,1.6338,1.6339,237200000.0
2007-05-30 16:17:00,1.6338,1.6341,1.6338,1.6339,145400000.0
2007-05-30 16:18:00,1.6338,1.6338,1.6336,1.6336,44000000.0
2007-05-30 16:19:00,1.6336,1.6338,1.6334,1.6337,245900000.0
2007-05-30 16:20:00,1.6337,1.6337,1.6331,1.6332,179000000.0
2007-05-30 16:21:00,1.6332,1.6335,1.6332,1.6334,281800000.0
2007-05-30 16:22:00,1.6334,1.634,1.6333,1.634,163699999.0
2007-05-30 16:23:00,1.634,1.6344,1.6336,1.634,267100000.0
2007-05-30 16:24:00,1.6339,1.634,1.6338,1.634,179999999.0
2007-05-30 16:25:00,1.6339,1.6342,1.6338,1.6341,116800000.0
2007-05-30 16:26:00,1.6341,1.6342,1.634,1.634,211200000.0
2007-05-30 16:27:00,1.634,1.6344,1.6339,1.6344,194599999.0
2007-05-30 16:28:00,1.6344,1.6344,1.6341,1.6343,68000000.0
2007-05-30 16:29:00,1.6343,1.6343,1.6339,1.634,219700001.0
2007-05-30 16:30:00,1.634,1.6346,1.634,1.6346,305599998.0
2007-05-30 16:31:00,1.6346,1.6346,1.6342,1.6343,199200000.0
2007-05-30 16:32:00,1.6343,1.6344,1.634,1.6341,375900001.0
2007-05-30 16:33:00,1.6341,1.6342,1.6336,1.6337,234100002.0
2007-05-30 16:34:00,1.6338,1.634,1.6336,1.6339,184300001.0
2007-05-30 16:35:00,1.634,1.6344,1.6339,1.6341,191700000.0
2007-05-30 16:36:00,1.6342,1.6345,1.6341,1.6343,254900000.0
2007-05-30 16:37:00,1.6343,1.6344,1.6342,1.6343,146900000.0
2007-05-30 16:38:00,1.6342,1.6343,1.6341,1.6343,88400000.0
2007-05-30 16:39:00,1.6344,1.6347,1.6343,1.6345,203899998.0
2007-05-30 16:40:00,1.6345,1.6346,1.6344,1.6344,91500001.0
2007-05-30 16:41:00,1.6345,1.6346,1.6342,1.6345,364800000.0
2007-05-30 16:42:00,1.6346,1.6346,1.6344,1.6345,158800000.0
2007-05-30 16:43:00,1.6345,1.6345,1.6342,1.6344,122500000.0
2007-05-30 16:44:00,1.6343,1.6344,1.6342,1.6342,244900000.0
2007-05-30 16:45:00,1.6341,1.6342,1.6339,1.6341,154800000.0
2007-05-30 16:46:00,1.6341,1.6341,1.6337,1.6337,63000000.0
2007-05-30 16:47:00,1.6338,1.6339,1.6335,1.6337,185700000.0
2007-05-30 16:48:00,1.6337,1.6337,1.6333,1.6333,277500000.0
2007-05-30 16:49:00,1.6334,1.6336,1.6333,1.6335,244400000.0
2007-05-30 16:50:00,1.6334,1.6339,1.6334,1.6339,284799999.0
2007-05-30 16:51:00,1.6339,1.6339,1.6339,1.6339,74600000.0
2007-05-30 16:52:00,1.6339,1.6348,1.6339,1.6347,230600000.0
2007-05-30 16:53:00,1.6347,1.6347,1.6342,1.6343,153600000.0
2007-05-30 16:54:00,1.6343,1.6343,1.6338,1.6338,146400000.0
2007-05-30 16:55:00,1.6339,1.635,1.6339,1.6349,152700000.0
2007-05-30 16:56:00,1.6349,1.6349,1.6346,1.6346,89600000.0
2007-05-30 16:57:00,1.6346,1.6347,1.6342,1.6345,366999998.0
2007-05-30 16:58:00,1.6344,1.6353,1.6344,1.635,273999999.0
2007-05-30 16:59:00,1.635,1.6351,1.6344,1.6344,336699993.0
2007-05-30 17:00:00,1.6344,1.635,1.6341,1.6347,232900000.0
2007-05-30 17:01:00,1.6347,1.6347,1.6344,1.6345,118900000.0
2007-05-30 17:02:00,1.6345,1.6347,1.6344,1.6346,275000000.0
2007-05-30 17:03:00,1.6345,1.6346,1.6343,1.6343,213000000.0
2007-05-30 17:04:00,1.6345,1.6345,1.6342,1.6343,126600000.0
2007-05-30 17:05:00,1.6342,1.6343,1.6341,1.6342,180300000.0
2007-05-30 17:06:00,1.6342,1.6345,1.6342,1.6345,149600000.0
2007-05-30 17:07:00,1.6345,1.6346,1.6339,1.634,118400000.0
2007-05-30 17:08:00,1.6339,1.6339,1.6335,1.6336,275600000.0
2007-05-30 17:09:00,1.6336,1.6338,1.6335,1.6338,76400000.0
2007-05-30 17:10:00,1.6337,1.6341,1.6337,1.634,243200000.0
2007-05-30 17:11:00,1.6339,1.6341,1.6338,1.6338,91200000.0
2007-05-30 17:12:00,1.6338,1.6338,1.6337,1.6337,181700000.0
2007-05-30 17:13:00,1.6337,1.6339,1.6337,1.6338,92300000.0
2007-05-30 17:14:00,1.6338,1.6338,1.6337,1.6337,44800000.0
2007-05-30 17:15:00,1.6337,1.6337,1.6333,1.6333,143300000.0
2007-05-30 17:16:00,1.6333,1.6335,1.6332,1.6332,74400000.0
2007-05-30 17:17:00,1.6332,1.6333,1.6331,1.6332,209200000.0
2007-05-30 17:18:00,1.6332,1.6335,1.6331,1.6333,203699997.0
2007-05-30 17:19:00,1.6333,1.6337,1.6333,1.6337,218600000.0
2007-05-30 17:20:00,1.6337,1.6339,1.6335,1.6339,244200000.0
2007-05-30 17:21:00,1.6339,1.6342,1.6337,1.6341,278399999.0
2007-05-30 17:22:00,1.6341,1.6343,1.6339,1.6341,229000000.0
2007-05-30 17:23:00,1.6341,1.6342,1.6335,1.6335,362899999.0
2007-05-30 17:24:00,1.6335,1.6338,1.6331,1.6334,222600000.0
2007-05-30 17:25:00,1.6334,1.6337,1.6331,1.6337,225900000.0
2007-05-30 17:26:00,1.6336,1.634,1.6336,1.6337,228299998.0
2007-05-30 17:27:00,1.6338,1.634,1.6335,1.6335,253500000.0
2007-05-30 17:28:00,1.6335,1.6336,1.6332,1.6334,296799998.0
2007-05-30 17:29:00,1.6334,1.6336,1.6332,1.6334,153199999.0
2007-05-30 17:30:00,1.6335,1.6335,1.6333,1.6334,86400000.0
2007-05-30 17:31:00,1.6334,1.6337,1.6334,1.6337,212800000.0
2007-05-30 17:32:00,1.6337,1.6338,1.6335,1.6336,144200000.0
2007-05-30 17:33:00,1.6336,1.6337,1.6336,1.6337,62400000.0
2007-05-30 17:34:00,1.6336,1.6338,1.6335,1.6335,209600000.0
2007-05-30 17:35:00,1.6335,1.6335,1.6333,1.6333,152000000.0
2007-05-30 17:36:00,1.6333,1.6335,1.6332,1.6334,247200000.0
2007-05-30 17:37:00,1.6334,1.6335,1.6333,1.6334,204000000.0
2007-05-30 17:38:00,1.6334,1.6334,1.6331,1.6332,209600000.0
2007-05-30 17:39:00,1.6332,1.6332,1.6328,1.6329,187200000.0
2007-05-30 17:40:00,1.6329,1.6329,1.6326,1.6327,147500000.0
2007-05-30 17:41:00,1.6328,1.633,1.6326,1.6329,165700000.0
2007-05-30 17:42:00,1.6329,1.6331,1.6328,1.6331,59200000.0
2007-05-30 17:43:00,1.6331,1.6331,1.633,1.633,30400000.0
2007-05-30 17:44:00,1.633,1.633,1.6325,1.6329,146400000.0
2007-05-30 17:45:00,1.6329,1.633,1.6328,1.6329,135200000.0
2007-05-30 17:46:00,1.633,1.6331,1.6323,1.6324,184400000.0
2007-05-30 17:47:00,1.6324,1.6325,1.6322,1.6323,62400000.0
2007-05-30 17:48:00,1.6325,1.6326,1.6323,1.6324,180100000.0
2007-05-30 17:49:00,1.6324,1.6326,1.6323,1.6324,142400000.0
2007-05-30 17:50:00,1.6325,1.6326,1.6322,1.6324,186100000.0
2007-05-30 17:51:00,1.6324,1.6325,1.6324,1.6325,32000000.0
2007-05-30 17:52:00,1.6326,1.6326,1.6324,1.6324,31200000.0
2007-05-30 17:53:00,1.6324,1.6328,1.6324,1.6327,161100000.0
2007-05-30 17:54:00,1.6328,1.6328,1.6323,1.6324,133100000.0
2007-05-30 17:55:00,1.6325,1.6326,1.6322,1.6322,80800000.0
2007-05-30 17:56:00,1.6322,1.6324,1.632,1.6323,123200000.0
2007-05-30 17:57:00,1.6323,1.6325,1.6322,1.6325,160700000.0
2007-05-30 17:58:00,1.6325,1.6326,1.6324,1.6326,160800000.0
2007-05-30 17:59:00,1.6326,1.6326,1.6323,1.6323,38400000.0
2007-05-30 18:00:00,1.6323,1.6324,1.6323,1.6324,144000000.0
2007-05-30 18:01:00,1.6325,1.6325,1.6321,1.6322,307100000.0
2007-05-30 18:02:00,1.6322,1.6322,1.632,1.6322,208000000.0
2007-05-30 18:03:00,1.6322,1.6326,1.6322,1.6324,226300000.0
2007-05-30 18:04:00,1.6326,1.6327,1.6325,1.6325,38400000.0
2007-05-30 18:05:00,1.6325,1.6326,1.6319,1.6319,105700000.0
2007-05-30 18:06:00,1.6321,1.6322,1.632,1.6321,227500000.0
2007-05-30 18:07:00,1.6321,1.6322,1.632,1.6322,88800000.0
2007-05-30 18:08:00,1.6322,1.6322,1.6319,1.6319,150300000.0
2007-05-30 18:09:00,1.6319,1.6322,1.6317,1.6322,163000000.0
2007-05-30 18:10:00,1.6322,1.6324,1.632,1.6323,208300000.0
2007-05-30 18:11:00,1.6324,1.6328,1.6324,1.6328,63200000.0
2007-05-30 18:12:00,1.6328,1.6328,1.6326,1.6328,19200000.0
2007-05-30 18:13:00,1.6328,1.633,1.6327,1.6327,70400000.0
2007-05-30 18:14:00,1.6328,1.6331,1.6328,1.6329,79000000.0
2007-05-30 18:15:00,1.6331,1.6331,1.6324,1.6325,176000000.0
2007-05-30 18:16:00,1.6325,1.6331,1.6325,1.6327,355500000.0
2007-05-30 18:17:00,1.6328,1.6329,1.6327,1.6329,68800000.0
2007-05-30 18:18:00,1.6329,1.6329,1.6327,1.6327,110400000.0
2007-05-30 18:19:00,1.6326,1.6326,1.6325,1.6325,47200000.0
2007-05-30 18:20:00,1.6324,1.6326,1.6324,1.6326,101600000.0
2007-05-30 18:21:00,1.6326,1.6328,1.6325,1.6328,141600000.0
2007-05-30 18:22:00,1.6327,1.6328,1.6325,1.6326,85600000.0
2007-05-30 18:23:00,1.6326,1.6326,1.6321,1.6321,152000000.0
2007-05-30 18:24:00,1.6322,1.6324,1.6317,1.6318,157500000.0
2007-05-30 18:25:00,1.632,1.6325,1.6319,1.6325,196400000.0
2007-05-30 18:26:00,1.6323,1.6326,1.6323,1.6326,145600000.0
2007-05-30 18:27:00,1.6323,1.6323,1.6323,1.6323,9600000.0
2007-05-30 18:28:00,1.6326,1.6326,1.6324,1.6324,9600000.0
2007-05-30 18:29:00,1.6324,1.6328,1.6324,1.6326,85600000.0
2007-05-30 18:30:00,1.6326,1.6326,1.6326,1.6326,7200000.0
2007-05-30 18:31:00,1.6326,1.6335,1.6326,1.6334,321200000.0
2007-05-30 18:32:00,1.6333,1.6334,1.6332,1.6332,130000000.0
2007-05-30 18:33:00,1.6331,1.6332,1.6328,1.633,111100000.0
2007-05-30 18:34:00,1.633,1.633,1.6329,1.633,41600000.0
2007-05-30 18:35:00,1.633,1.633,1.633,1.633,11200000.0
2007-05-30 18:36:00,1.633,1.633,1.6329,1.6329,56000000.0
2007-05-30 18:38:00,1.6329,1.6331,1.6329,1.6331,48800000.0
2007-05-30 18:39:00,1.6331,1.6332,1.6331,1.6332,26400000.0
2007-05-30 18:40:00,1.6332,1.6333,1.6331,1.6332,27200000.0
2007-05-30 18:43:00,1.6331,1.6333,1.6331,1.6333,29600000.0
2007-05-30 18:45:00,1.6333,1.6333,1.6333,1.6333,4800000.0
2007-05-30 18:46:00,1.6333,1.6335,1.6331,1.6334,36800000.0
2007-05-30 18:47:00,1.6334,1.6335,1.6333,1.6333,51200000.0
2007-05-30 18:48:00,1.6333,1.6334,1.6333,1.6334,22700000.0
2007-05-30 18:49:00,1.6332,1.6334,1.6332,1.6334,36900000.0
2007-05-30 18:50:00,1.6334,1.6334,1.6331,1.6333,139500000.0
2007-05-30 18:51:00,1.6332,1.6333,1.6332,1.6333,199900000.0
2007-05-30 18:52:00,1.6333,1.6333,1.6332,1.6332,48800000.0
2007-05-30 18:53:00,1.6332,1.6333,1.6332,1.6333,101200000.0
2007-05-30 18:54:00,1.6333,1.6333,1.6333,1.6333,14400000.0
2007-05-30 18:55:00,1.6334,1.6334,1.6333,1.6333,32000000.0
2007-05-30 18:56:00,1.6334,1.6335,1.6333,1.6333,94400000.0
2007-05-30 18:57:00,1.6335,1.6335,1.6334,1.6334,20800000.0
2007-05-30 18:58:00,1.6333,1.6334,1.6331,1.6333,115200000.0
2007-05-30 18:59:00,1.6332,1.6332,1.6331,1.6331,112800000.0
2007-05-30 19:00:00,1.6331,1.6331,1.6329,1.6331,54700000.0
2007-05-30 19:01:00,1.6331,1.6331,1.6329,1.6329,42900000.0
2007-05-30 19:02:00,1.633,1.6331,1.6329,1.6329,44000000.0
2007-05-30 19:03:00,1.6331,1.6331,1.6329,1.633,60800000.0
2007-05-30 19:04:00,1.633,1.6331,1.633,1.633,44000000.0
2007-05-30 19:05:00,1.633,1.6331,1.633,1.6331,13600000.0
2007-05-30 19:06:00,1.633,1.6331,1.633,1.6331,14400000.0
2007-05-30 19:07:00,1.6331,1.6331,1.633,1.6331,40000000.0
2007-05-30 19:09:00,1.6331,1.6331,1.6327,1.6328,219800000.0
2007-05-30 19:10:00,1.6328,1.6329,1.6326,1.6329,89000000.0
2007-05-30 19:12:00,1.6329,1.6329,1.6326,1.6327,185600000.0
2007-05-30 19:13:00,1.6327,1.6328,1.6327,1.6327,118400000.0
2007-05-30 19:14:00,1.6328,1.6328,1.6324,1.6325,220800000.0
2007-05-30 19:15:00,1.6325,1.6325,1.6325,1.6325,56000000.0
2007-05-30 19:16:00,1.6326,1.6327,1.6323,1.6327,189700000.0
2007-05-30 19:17:00,1.6324,1.6324,1.6323,1.6324,36800000.0
2007-05-30 19:19:00,1.6327,1.6327,1.6327,1.6327,36800000.0
2007-05-30 19:20:00,1.6327,1.6327,1.6324,1.6324,152800000.0
2007-05-30 19:21:00,1.6324,1.6325,1.6324,1.6325,62600000.0
2007-05-30 19:22:00,1.6325,1.6327,1.6325,1.6325,80800000.0
2007-05-30 19:23:00,1.6325,1.6325,1.6325,1.6325,34200000.0
2007-05-30 19:24:00,1.6324,1.6327,1.6324,1.6324,187200000.0
2007-05-30 19:25:00,1.6325,1.6325,1.6323,1.6323,115700000.0
2007-05-30 19:26:00,1.6324,1.6324,1.6324,1.6324,56000000.0
2007-05-30 19:28:00,1.6324,1.6326,1.6324,1.6326,108800000.0
2007-05-30 19:29:00,1.6326,1.6327,1.6325,1.6327,78400000.0
2007-05-30 19:30:00,1.6327,1.6328,1.6327,1.6328,33600000.0
2007-05-30 19:31:00,1.6325,1.6325,1.6325,1.6325,39200000.0
2007-05-30 19:32:00,1.6328,1.6329,1.6327,1.6329,39200000.0
2007-05-30 19:33:00,1.6329,1.633,1.6329,1.633,57600000.0
2007-05-30 19:34:00,1.633,1.633,1.633,1.633,12000000.0
2007-05-30 19:35:00,1.633,1.633,1.6327,1.6328,81600000.0
2007-05-30 19:36:00,1.6329,1.6329,1.6326,1.6327,155200000.0
2007-05-30 19:37:00,1.6327,1.6327,1.6326,1.6326,210900000.0
2007-05-30 19:38:00,1.6327,1.6329,1.6326,1.6326,46500000.0
2007-05-30 19:39:00,1.6327,1.6327,1.6327,1.6327,24800000.0
2007-05-30 19:40:00,1.6327,1.6327,1.6326,1.6326,30400000.0
2007-05-30 19:41:00,1.6326,1.6326,1.6325,1.6325,113500000.0
2007-05-30 19:42:00,1.6327,1.6327,1.6326,1.6326,39200000.0
2007-05-30 19:43:00,1.6326,1.6326,1.6326,1.6326,17600000.0
2007-05-30 19:44:00,1.6326,1.6326,1.6326,1.6326,15200000.0
2007-05-30 19:45:00,1.6327,1.6327,1.6326,1.6327,28800000.0
2007-05-30 19:47:00,1.6327,1.6329,1.6327,1.6329,44800000.0
2007-05-30 19:48:00,1.6328,1.6331,1.6327,1.6331,63200000.0
2007-05-30 19:49:00,1.6331,1.6332,1.6329,1.633,155600000.0
2007-05-30 19:50:00,1.6329,1.6333,1.6329,1.6332,119900000.0
2007-05-30 19:51:00,1.6332,1.6332,1.6331,1.6331,19200000.0
2007-05-30 19:52:00,1.6331,1.6331,1.633,1.633,28000000.0
2007-05-30 19:53:00,1.633,1.6332,1.6328,1.6328,120900000.0
2007-05-30 19:54:00,1.6329,1.6329,1.6329,1.6329,2700000.0
2007-05-30 19:55:00,1.6329,1.633,1.6328,1.633,150400000.0
2007-05-30 19:56:00,1.633,1.633,1.6327,1.6329,53600000.0
2007-05-30 19:57:00,1.6328,1.633,1.6327,1.633,52000000.0
2007-05-30 19:58:00,1.633,1.633,1.6329,1.6329,36000000.0
2007-05-30 19:59:00,1.6324,1.633,1.6324,1.6328,61600000.0
2007-05-30 20:00:00,1.6324,1.6331,1.6323,1.6329,168800000.0
2007-05-30 20:01:00,1.6329,1.6332,1.6324,1.6326,139200000.0
2007-05-30 20:02:00,1.6326,1.6329,1.6324,1.6327,217300000.0
2007-05-30 20:03:00,1.6327,1.6329,1.6324,1.6329,83600000.0
2007-05-30 20:04:00,1.6329,1.6331,1.6327,1.633,129600000.0
2007-05-30 20:05:00,1.633,1.6334,1.6324,1.6332,200200000.0
2007-05-30 20:06:00,1.6332,1.6333,1.6327,1.6332,206400000.0
2007-05-30 20:07:00,1.6332,1.6332,1.6327,1.6328,82400000.0
2007-05-30 20:08:00,1.6329,1.633,1.6327,1.6328,120400000.0
2007-05-30 20:10:00,1.6325,1.6325,1.6325,1.6325,48000000.0
2007-05-30 20:11:00,1.6328,1.6328,1.6327,1.6328,48000000.0
2007-05-30 20:12:00,1.6327,1.6329,1.6323,1.6329,282300000.0
2007-05-30 20:13:00,1.633,1.633,1.6329,1.633,15200000.0
2007-05-30 20:14:00,1.633,1.633,1.6326,1.6326,35200000.0
2007-05-30 20:15:00,1.6329,1.6329,1.6326,1.6329,80800000.0
2007-05-30 20:16:00,1.6329,1.6329,1.6326,1.6329,64400000.0
2007-05-30 20:17:00,1.6328,1.633,1.6324,1.6326,113300000.0
2007-05-30 20:18:00,1.6328,1.6328,1.6328,1.6328,14400000.0
2007-05-30 20:19:00,1.6328,1.6328,1.6327,1.6328,164000000.0
2007-05-30 20:20:00,1.6328,1.6328,1.6322,1.6324,117600000.0
2007-05-30 20:21:00,1.6326,1.6326,1.6322,1.6324,52500000.0
2007-05-30 20:22:00,1.6323,1.6323,1.6319,1.632,316700000.0
2007-05-30 20:23:00,1.632,1.632,1.632,1.632,23200000.0
2007-05-30 20:24:00,1.6322,1.6323,1.632,1.6322,102400000.0
2007-05-30 20:25:00,1.6322,1.6323,1.6322,1.6323,116000000.0
2007-05-30 20:26:00,1.6321,1.6323,1.6321,1.6323,29600000.0
2007-05-30 20:27:00,1.6324,1.6325,1.6317,1.6324,196600000.0
2007-05-30 20:28:00,1.6325,1.6325,1.6319,1.6323,262600000.0
2007-05-30 20:29:00,1.6322,1.6323,1.6317,1.6322,108700000.0
2007-05-30 20:30:00,1.6324,1.6327,1.6323,1.6327,129600000.0
2007-05-30 20:31:00,1.6327,1.6327,1.6325,1.6325,65600000.0
2007-05-30 20:32:00,1.6325,1.6328,1.6324,1.6326,189600000.0
2007-05-30 20:33:00,1.6324,1.6327,1.6322,1.6327,175400000.0
2007-05-30 20:34:00,1.6327,1.6329,1.6322,1.6324,380800000.0
2007-05-30 20:35:00,1.6324,1.6325,1.6319,1.6324,398500000.0
2007-05-30 20:36:00,1.6324,1.6325,1.6323,1.6323,85600000.0
2007-05-30 20:37:00,1.6325,1.6325,1.6314,1.6319,202000000.0
2007-05-30 20:38:00,1.6319,1.6327,1.6319,1.6325,256000000.0
2007-05-30 20:39:00,1.6323,1.6325,1.6317,1.6322,233800000.0
2007-05-30 20:40:00,1.6319,1.6325,1.6319,1.6324,188800000.0
2007-05-30 20:41:00,1.6323,1.6325,1.6323,1.6325,146400000.0
2007-05-30 20:42:00,1.6325,1.6325,1.6323,1.6323,52000000.0
2007-05-30 20:43:00,1.6324,1.6325,1.6319,1.632,100700000.0
2007-05-30 20:44:00,1.6323,1.6323,1.6322,1.6322,21600000.0
2007-05-30 20:45:00,1.6324,1.6324,1.6324,1.6324,14400000.0
2007-05-30 20:46:00,1.6323,1.6323,1.6317,1.632,78100000.0
2007-05-30 20:47:00,1.632,1.632,1.6317,1.632,48000000.0
2007-05-30 20:48:00,1.632,1.632,1.6319,1.6319,108800000.0
2007-05-30 20:49:00,1.632,1.6322,1.632,1.6322,32300000.0
2007-05-30 20:50:00,1.6319,1.6321,1.6318,1.6319,223700000.0
2007-05-30 20:51:00,1.6318,1.6322,1.6316,1.6316,81400000.0
2007-05-30 20:52:00,1.6316,1.6322,1.6316,1.6322,48800000.0
2007-05-30 20:53:00,1.6322,1.6324,1.6319,1.6324,217400000.0
2007-05-30 20:54:00,1.6325,1.6325,1.632,1.6324,181600000.0
2007-05-30 20:55:00,1.6324,1.6326,1.6322,1.6326,123200000.0
2007-05-30 20:56:00,1.6326,1.633,1.6325,1.6327,201600000.0
2007-05-30 20:57:00,1.6328,1.6329,1.6324,1.6329,247900000.0
2007-05-30 20:59:00,1.633,1.6332,1.6329,1.6329,104800000.0
2007-05-30 21:00:00,1.6331,1.6333,1.633,1.6331,245000000.0
2007-05-30 21:01:00,1.6331,1.6332,1.633,1.6331,77600000.0
2007-05-30 21:02:00,1.6331,1.6332,1.6329,1.6332,97600000.0
2007-05-30 21:03:00,1.6331,1.6333,1.6329,1.6332,119300000.0
2007-05-30 21:04:00,1.6332,1.6333,1.6331,1.6332,91200000.0
2007-05-30 21:05:00,1.6332,1.6332,1.633,1.633,35700000.0
2007-05-30 21:06:00,1.633,1.6331,1.6327,1.6327,181400000.0
2007-05-30 21:07:00,1.6329,1.6332,1.6329,1.6331,113600000.0
2007-05-30 21:08:00,1.6331,1.6332,1.6328,1.633,198500000.0
2007-05-30 21:09:00,1.6332,1.6332,1.6329,1.6331,70300000.0
2007-05-30 21:10:00,1.633,1.6332,1.633,1.6332,71200000.0
2007-05-30 21:11:00,1.6332,1.6332,1.6331,1.6332,85600000.0
2007-05-30 21:12:00,1.6331,1.6331,1.633,1.6331,92800000.0
2007-05-30 21:13:00,1.6331,1.6331,1.6331,1.6331,58400000.0
2007-05-30 21:15:00,1.6331,1.6332,1.6331,1.6331,206400000.0
2007-05-30 21:16:00,1.6331,1.6333,1.6329,1.6331,116800000.0
2007-05-30 21:17:00,1.6333,1.6333,1.633,1.6332,118400000.0
2007-05-30 21:18:00,1.6332,1.6332,1.6331,1.6331,70400000.0
2007-05-30 21:20:00,1.6333,1.6333,1.6331,1.6331,28800000.0
2007-05-30 21:21:00,1.6333,1.6334,1.6329,1.6333,125500000.0
2007-05-30 21:22:00,1.6333,1.6333,1.6331,1.6331,54400000.0
2007-05-30 21:23:00,1.6332,1.6332,1.6332,1.6332,8800000.0
2007-05-30 21:24:00,1.6332,1.6332,1.6329,1.6332,118800000.0
2007-05-30 21:25:00,1.633,1.6335,1.633,1.6335,101900000.0
2007-05-30 21:26:00,1.6333,1.6337,1.6333,1.6335,61600000.0
2007-05-30 21:27:00,1.6334,1.6335,1.6334,1.6334,125600000.0
2007-05-30 21:28:00,1.6334,1.6334,1.6332,1.6332,37600000.0
2007-05-30 21:29:00,1.6334,1.6334,1.6332,1.6332,72800000.0
2007-05-30 21:30:00,1.6333,1.6333,1.6331,1.6333,82700000.0
2007-05-30 21:31:00,1.6333,1.6334,1.6331,1.6334,56200000.0
2007-05-30 21:32:00,1.6334,1.6334,1.6333,1.6333,34400000.0
2007-05-30 21:33:00,1.6331,1.6333,1.6331,1.6333,14400000.0
2007-05-30 21:34:00,1.6334,1.6334,1.6332,1.6332,14400000.0
2007-05-30 21:35:00,1.6334,1.6334,1.6333,1.6334,73600000.0
2007-05-30 21:36:00,1.6334,1.6334,1.6333,1.6333,20800000.0
2007-05-30 21:37:00,1.6333,1.6335,1.633,1.6334,180800000.0
2007-05-30 21:38:00,1.6335,1.6335,1.633,1.633,193600000.0
2007-05-30 21:39:00,1.6332,1.6334,1.6331,1.6333,176800000.0
2007-05-30 21:40:00,1.6331,1.6333,1.6331,1.6333,20800000.0
2007-05-30 21:41:00,1.6333,1.6333,1.6331,1.6333,121600000.0
2007-05-30 21:42:00,1.6333,1.6335,1.6331,1.6335,31200000.0
2007-05-30 21:43:00,1.6333,1.6335,1.6333,1.6334,64000000.0
2007-05-30 21:44:00,1.6334,1.6334,1.6332,1.6332,19200000.0
2007-05-30 21:45:00,1.6332,1.6332,1.6327,1.6331,168400000.0
2007-05-30 21:46:00,1.6331,1.6332,1.633,1.6331,54400000.0
2007-05-30 21:47:00,1.6331,1.6331,1.6329,1.6329,16000000.0
2007-05-30 21:48:00,1.633,1.633,1.6327,1.6329,35800000.0
2007-05-30 21:49:00,1.633,1.6331,1.6328,1.6331,53600000.0
2007-05-30 21:50:00,1.6331,1.6332,1.633,1.6331,127200000.0
2007-05-30 21:51:00,1.633,1.6332,1.633,1.633,70600000.0
2007-05-30 21:52:00,1.6329,1.6333,1.6328,1.6333,180800000.0
2007-05-30 21:53:00,1.6332,1.6332,1.6332,1.6332,11200000.0
2007-05-30 21:54:00,1.6332,1.6333,1.6331,1.6333,49600000.0
2007-05-30 21:55:00,1.6331,1.6335,1.6331,1.6335,52800000.0
2007-05-30 21:56:00,1.6331,1.6333,1.6329,1.6329,70400000.0
2007-05-30 21:57:00,1.6328,1.633,1.6327,1.6327,198300000.0
2007-05-30 21:58:00,1.6327,1.6327,1.6324,1.6327,65600000.0
2007-05-30 21:59:00,1.6328,1.633,1.6326,1.6328,189400000.0
2007-05-30 22:00:00,1.6328,1.6328,1.6323,1.6326,105500000.0
2007-05-30 22:01:00,1.6324,1.6324,1.6324,1.6324,8800000.0
2007-05-30 22:02:00,1.6324,1.6326,1.6324,1.6325,115200000.0
2007-05-30 22:03:00,1.6325,1.6325,1.6323,1.6324,52000000.0
2007-05-30 22:04:00,1.6325,1.6327,1.6322,1.6323,88700000.0
2007-05-30 22:05:00,1.6323,1.6326,1.6321,1.6323,91200000.0
2007-05-30 22:06:00,1.6326,1.6327,1.6323,1.6326,22400000.0
2007-05-30 22:07:00,1.6327,1.6328,1.6321,1.6321,96000000.0
2007-05-30 22:08:00,1.632,1.6327,1.632,1.6325,110500000.0
2007-05-30 22:09:00,1.6323,1.6323,1.632,1.6322,32800000.0
2007-05-30 22:10:00,1.6324,1.6326,1.6321,1.6321,68000000.0
2007-05-30 22:11:00,1.6321,1.6321,1.632,1.632,45600000.0
2007-05-30 22:12:00,1.632,1.6322,1.6319,1.6322,31200000.0
2007-05-30 22:14:00,1.632,1.6322,1.6319,1.632,28000000.0
2007-05-30 22:16:00,1.6322,1.6322,1.632,1.632,17000000.0
2007-05-30 22:17:00,1.6322,1.6323,1.6322,1.6323,9600000.0
2007-05-30 22:18:00,1.6321,1.6321,1.632,1.632,16800000.0
2007-05-30 22:19:00,1.6321,1.6321,1.632,1.632,16800000.0
2007-05-30 22:20:00,1.6321,1.6322,1.6321,1.6322,16800000.0
2007-05-30 22:21:00,1.6323,1.6323,1.6323,1.6323,16800000.0
2007-05-30 22:22:00,1.6323,1.6326,1.6322,1.6326,46400000.0
2007-05-30 22:23:00,1.6327,1.6327,1.6325,1.6327,31200000.0
2007-05-30 22:24:00,1.6326,1.6326,1.6326,1.6326,15200000.0
2007-05-30 22:25:00,1.6325,1.6327,1.6325,1.6327,19100000.0
2007-05-30 22:26:00,1.6326,1.6328,1.6325,1.6326,24000000.0
2007-05-30 22:27:00,1.6326,1.6326,1.6324,1.6326,9400000.0
2007-05-30 22:28:00,1.6322,1.6323,1.6322,1.6323,11000000.0
2007-05-30 22:29:00,1.6326,1.6326,1.6326,1.6326,11000000.0
2007-05-30 22:30:00,1.6326,1.6327,1.6325,1.6325,26100000.0
2007-05-30 22:31:00,1.6325,1.6328,1.6325,1.6326,61600000.0
2007-05-30 22:32:00,1.6325,1.6326,1.6322,1.6322,108000000.0
2007-05-30 22:33:00,1.6322,1.6324,1.632,1.6324,101600000.0
2007-05-30 22:34:00,1.6323,1.6323,1.6312,1.6316,159100000.0
2007-05-30 22:35:00,1.6317,1.6318,1.6315,1.6317,149600000.0
2007-05-30 22:36:00,1.6317,1.6317,1.6309,1.6315,163200000.0
2007-05-30 22:37:00,1.6315,1.6316,1.6313,1.6316,62600000.0
2007-05-30 22:38:00,1.6316,1.632,1.6316,1.632,98900000.0
2007-05-30 22:39:00,1.6319,1.632,1.6317,1.6318,41000000.0
2007-05-30 22:40:00,1.6318,1.6319,1.6318,1.6318,54400000.0
2007-05-30 22:41:00,1.6318,1.6319,1.6316,1.6318,101600000.0
2007-05-30 22:42:00,1.6318,1.6319,1.6318,1.6319,14400000.0
2007-05-30 22:43:00,1.6319,1.6319,1.6314,1.6315,84800000.0
2007-05-30 22:44:00,1.6314,1.6315,1.6312,1.6315,51400000.0
2007-05-30 22:45:00,1.6315,1.6315,1.6312,1.6314,37200000.0
2007-05-30 22:46:00,1.6315,1.6318,1.6315,1.6318,29300000.0
2007-05-30 22:47:00,1.6317,1.6317,1.631,1.6312,49200000.0
2007-05-30 22:48:00,1.6312,1.6312,1.6312,1.6312,800000.0
2007-05-30 22:49:00,1.6312,1.6314,1.6311,1.6311,32800000.0
2007-05-30 22:50:00,1.6312,1.6314,1.631,1.6312,51200000.0
2007-05-30 22:51:00,1.6314,1.6314,1.6308,1.6308,79500000.0
2007-05-30 22:52:00,1.6309,1.6312,1.6308,1.6312,53600000.0
2007-05-30 22:53:00,1.6311,1.6311,1.6311,1.6311,4800000.0
2007-05-30 22:54:00,1.6311,1.6311,1.631,1.631,21600000.0
2007-05-30 22:55:00,1.6308,1.6311,1.6306,1.631,118800000.0
2007-05-30 22:56:00,1.631,1.6311,1.6308,1.631,42000000.0
2007-05-30 22:57:00,1.631,1.6311,1.6307,1.6308,39800000.0
2007-05-30 22:58:00,1.6306,1.6308,1.6298,1.6298,112800000.0
2007-05-30 22:59:00,1.63,1.6303,1.63,1.6303,38000000.0
2007-05-30 23:00:00,1.6302,1.6304,1.6299,1.6303,84700000.0
2007-05-30 23:01:00,1.6303,1.6303,1.63,1.63,113600000.0
2007-05-30 23:02:00,1.6299,1.6301,1.6297,1.6299,96000000.0
2007-05-30 23:03:00,1.6298,1.6298,1.6293,1.6296,82400000.0
2007-05-30 23:04:00,1.6296,1.63,1.6295,1.63,87500000.0
2007-05-30 23:05:00,1.6298,1.63,1.6298,1.63,21200000.0
2007-05-30 23:06:00,1.6298,1.6302,1.6298,1.6302,95300000.0
2007-05-30 23:07:00,1.6302,1.6302,1.6301,1.6301,26700000.0
2007-05-30 23:08:00,1.6302,1.6302,1.6298,1.63,63000000.0
2007-05-30 23:09:00,1.63,1.6302,1.63,1.6302,72600000.0
2007-05-30 23:10:00,1.6302,1.6305,1.6301,1.6302,80000000.0
2007-05-30 23:11:00,1.6302,1.6304,1.63,1.6304,31900000.0
2007-05-30 23:12:00,1.6305,1.6305,1.6304,1.6304,9800000.0
2007-05-30 23:14:00,1.6304,1.6304,1.6299,1.63,71200000.0
2007-05-30 23:15:00,1.63,1.6302,1.6297,1.6301,116100000.0
2007-05-30 23:16:00,1.6302,1.6302,1.6298,1.6298,25900000.0
2007-05-30 23:17:00,1.6298,1.6298,1.6298,1.6298,21700000.0
2007-05-30 23:18:00,1.6299,1.6299,1.6294,1.6294,58700000.0
2007-05-30 23:19:00,1.6296,1.63,1.6292,1.6299,263400000.0
2007-05-30 23:20:00,1.6299,1.6299,1.6297,1.6298,142200000.0
2007-05-30 23:21:00,1.6299,1.6301,1.6299,1.6301,29900000.0
2007-05-30 23:22:00,1.6301,1.6301,1.63,1.63,71100000.0
2007-05-30 23:23:00,1.6301,1.6301,1.6301,1.6301,55800000.0
2007-05-30 23:24:00,1.6301,1.6303,1.6299,1.6302,55900000.0
2007-05-30 23:25:00,1.6303,1.6303,1.6301,1.6301,54700000.0
2007-05-30 23:26:00,1.6302,1.6302,1.63,1.63,42600000.0
2007-05-30 23:27:00,1.6303,1.6303,1.6302,1.6302,73900000.0
2007-05-30 23:28:00,1.6302,1.6303,1.6301,1.6301,27500000.0
2007-05-30 23:29:00,1.63,1.6302,1.63,1.6302,95800000.0
2007-05-30 23:30:00,1.6302,1.6302,1.63,1.63,11300000.0
2007-05-30 23:31:00,1.6301,1.6301,1.63,1.63,29700000.0
2007-05-30 23:32:00,1.6302,1.6302,1.63,1.6301,52300000.0
2007-05-30 23:33:00,1.6301,1.6301,1.6301,1.6301,22400000.0
2007-05-30 23:34:00,1.6302,1.6304,1.63,1.6304,56600000.0
2007-05-30 23:35:00,1.6302,1.6306,1.6298,1.6306,154000000.0
2007-05-30 23:36:00,1.6305,1.6307,1.6305,1.6305,133400000.0
2007-05-30 23:37:00,1.6304,1.6309,1.6295,1.6309,154300000.0
2007-05-30 23:38:00,1.6307,1.6307,1.6305,1.6305,13900000.0
2007-05-30 23:39:00,1.6304,1.6305,1.6303,1.6305,17200000.0
2007-05-30 23:40:00,1.6304,1.6306,1.6304,1.6306,6400000.0
2007-05-30 23:41:00,1.6306,1.6307,1.6305,1.6306,56200000.0
2007-05-30 23:42:00,1.6306,1.6306,1.6295,1.6306,44600000.0
2007-05-30 23:43:00,1.6306,1.6307,1.6305,1.6305,86500000.0
2007-05-30 23:45:00,1.6306,1.6307,1.6305,1.6307,34700000.0
2007-05-30 23:46:00,1.6307,1.6307,1.6307,1.6307,12300000.0
2007-05-30 23:47:00,1.6307,1.6307,1.6305,1.6306,200400000.0
2007-05-30 23:48:00,1.6307,1.6307,1.6306,1.6307,40100000.0
2007-05-30 23:49:00,1.6308,1.6308,1.6307,1.6307,63800000.0
2007-05-30 23:50:00,1.6308,1.6308,1.6306,1.6307,98400000.0
2007-05-30 23:51:00,1.6307,1.6307,1.6304,1.6306,120100000.0
2007-05-30 23:52:00,1.6307,1.6307,1.6307,1.6307,4800000.0
2007-05-30 23:53:00,1.6307,1.6308,1.6307,1.6307,39200000.0
2007-05-30 23:54:00,1.6307,1.6307,1.6306,1.6306,20900000.0
2007-05-30 23:55:00,1.6307,1.6307,1.6306,1.6306,39800000.0
2007-05-30 23:56:00,1.6307,1.6307,1.6307,1.6307,6400000.0
2007-05-30 23:57:00,1.6307,1.6307,1.6305,1.6307,35200000.0
2007-05-30 23:58:00,1.6307,1.631,1.6307,1.6308,105800000.0
2007-05-30 23:59:00,1.6309,1.631,1.6308,1.6308,35900000.0
2007-05-31 00:00:00,1.6309,1.6309,1.6308,1.6309,33500000.0
2007-05-31 00:01:00,1.6308,1.6309,1.6308,1.6309,34900000.0
2007-05-31 00:02:00,1.6309,1.6311,1.6299,1.631,106400000.0
2007-05-31 00:03:00,1.6311,1.6311,1.6299,1.6309,56200000.0
2007-05-31 00:05:00,1.631,1.631,1.631,1.631,3200000.0
2007-05-31 00:06:00,1.6309,1.631,1.6309,1.631,28800000.0
2007-05-31 00:07:00,1.6309,1.6311,1.6309,1.6311,8900000.0
2007-05-31 00:08:00,1.6309,1.6311,1.63,1.6309,25300000.0
2007-05-31 00:09:00,1.6309,1.631,1.6309,1.631,10500000.0
2007-05-31 00:10:00,1.6308,1.6311,1.6308,1.631,27300000.0
2007-05-31 00:11:00,1.6311,1.6311,1.631,1.631,6400000.0
2007-05-31 00:13:00,1.631,1.6312,1.631,1.6312,34500000.0
2007-05-31 00:14:00,1.631,1.631,1.6309,1.631,32200000.0
2007-05-31 00:15:00,1.631,1.631,1.6309,1.6309,14600000.0
2007-05-31 00:16:00,1.6311,1.6311,1.6311,1.6311,39600000.0
2007-05-31 00:17:00,1.6311,1.6313,1.6309,1.631,39600000.0
2007-05-31 00:18:00,1.631,1.6312,1.6301,1.631,76600000.0
2007-05-31 00:19:00,1.6311,1.6311,1.6308,1.631,25800000.0
2007-05-31 00:20:00,1.631,1.631,1.6309,1.6309,21800000.0
2007-05-31 00:21:00,1.631,1.631,1.631,1.631,30400000.0
2007-05-31 00:22:00,1.6309,1.631,1.6308,1.6308,17000000.0
2007-05-31 00:24:00,1.631,1.631,1.631,1.631,1600000.0
2007-05-31 00:25:00,1.6308,1.6311,1.6308,1.6311,36300000.0
2007-05-31 00:26:00,1.631,1.631,1.631,1.631,35400000.0
2007-05-31 00:27:00,1.6311,1.6311,1.63,1.6311,35400000.0
2007-05-31 00:31:00,1.6313,1.6317,1.6312,1.6317,36900000.0
2007-05-31 00:32:00,1.6317,1.6317,1.6313,1.6315,144900000.0
2007-05-31 00:33:00,1.6315,1.6316,1.6312,1.6312,124100000.0
2007-05-31 00:34:00,1.6313,1.6317,1.6302,1.6317,259300000.0
2007-05-31 00:35:00,1.6316,1.6316,1.6312,1.6316,80600000.0
2007-05-31 00:36:00,1.6315,1.6315,1.6315,1.6315,20100000.0
2007-05-31 00:37:00,1.6315,1.6316,1.6315,1.6316,29100000.0
2007-05-31 00:38:00,1.6317,1.6321,1.6317,1.6321,85600000.0
2007-05-31 00:39:00,1.6322,1.6325,1.6321,1.6323,209200000.0
2007-05-31 00:40:00,1.6324,1.6324,1.6323,1.6323,8100000.0
2007-05-31 00:41:00,1.6322,1.6322,1.6321,1.6321,24000000.0
2007-05-31 00:42:00,1.6323,1.6325,1.6323,1.6324,51200000.0
2007-05-31 00:43:00,1.6324,1.6325,1.6322,1.6325,26500000.0
2007-05-31 00:44:00,1.6323,1.6324,1.6323,1.6324,21600000.0
2007-05-31 00:45:00,1.6323,1.6325,1.6322,1.6323,68900000.0
2007-05-31 00:46:00,1.6325,1.6325,1.6322,1.6322,22500000.0
2007-05-31 00:47:00,1.6324,1.6325,1.6324,1.6325,14400000.0
2007-05-31 00:48:00,1.6323,1.6325,1.6323,1.6325,29600000.0
2007-05-31 00:49:00,1.6324,1.6327,1.6324,1.6326,153600000.0
2007-05-31 00:50:00,1.6327,1.6329,1.6327,1.6327,39300000.0
2007-05-31 00:51:00,1.6326,1.6327,1.6312,1.6325,146300000.0
2007-05-31 00:52:00,1.6325,1.6325,1.6312,1.6325,173300000.0
2007-05-31 00:53:00,1.6324,1.633,1.6318,1.6327,167500000.0
2007-05-31 00:54:00,1.6328,1.6329,1.6327,1.6327,28000000.0
2007-05-31 00:55:00,1.6326,1.6326,1.6324,1.6324,72700000.0
2007-05-31 00:57:00,1.6324,1.6324,1.6312,1.6321,64700000.0
2007-05-31 00:58:00,1.6323,1.6323,1.6319,1.632,87100000.0
2007-05-31 00:59:00,1.6319,1.6319,1.6316,1.6318,125700000.0
2007-05-31 01:00:00,1.6318,1.6322,1.6318,1.6322,98800000.0
2007-05-31 01:01:00,1.6321,1.6323,1.6318,1.6322,173700000.0
2007-05-31 01:02:00,1.6321,1.6325,1.632,1.6323,118700000.0
2007-05-31 01:03:00,1.6322,1.6327,1.6322,1.6325,113600000.0
2007-05-31 01:04:00,1.6324,1.6325,1.6321,1.6323,123500000.0
2007-05-31 01:05:00,1.6323,1.6323,1.6321,1.6321,92300000.0
2007-05-31 01:06:00,1.6321,1.6322,1.632,1.6322,30400000.0
2007-05-31 01:07:00,1.632,1.6324,1.6319,1.632,135900000.0
2007-05-31 01:08:00,1.6321,1.6324,1.6321,1.6324,41600000.0
2007-05-31 01:09:00,1.6323,1.6326,1.6323,1.6325,94600000.0
2007-05-31 01:10:00,1.6323,1.6325,1.6322,1.6323,107100000.0
2007-05-31 01:11:00,1.6323,1.6324,1.6323,1.6324,35500000.0
2007-05-31 01:12:00,1.6324,1.6326,1.6324,1.6324,48900000.0
2007-05-31 01:13:00,1.6327,1.6328,1.6323,1.6324,48200000.0
2007-05-31 01:14:00,1.6323,1.6325,1.632,1.6325,42600000.0
2007-05-31 01:15:00,1.6326,1.6328,1.6323,1.6325,82200000.0
2007-05-31 01:16:00,1.6326,1.6328,1.6324,1.6328,111100000.0
2007-05-31 01:17:00,1.6327,1.6328,1.6322,1.6325,89900000.0
2007-05-31 01:18:00,1.6324,1.6324,1.6324,1.6324,8800000.0
2007-05-31 01:19:00,1.6324,1.6325,1.6324,1.6325,22500000.0
2007-05-31 01:20:00,1.6325,1.6325,1.6322,1.6325,18400000.0
2007-05-31 01:21:00,1.6323,1.6324,1.6323,1.6324,15900000.0
2007-05-31 01:22:00,1.6324,1.6325,1.6321,1.6325,116700000.0
2007-05-31 01:23:00,1.6323,1.6326,1.6322,1.6323,88100000.0
2007-05-31 01:24:00,1.6323,1.6325,1.6322,1.6325,42600000.0
2007-05-31 01:25:00,1.6324,1.6324,1.6322,1.6324,49500000.0
2007-05-31 01:26:00,1.6322,1.6324,1.6321,1.6322,46600000.0
2007-05-31 01:27:00,1.6323,1.6323,1.6323,1.6323,33600000.0
2007-05-31 01:28:00,1.6323,1.6323,1.632,1.6321,72300000.0
2007-05-31 01:29:00,1.6321,1.6322,1.6321,1.6322,32900000.0
2007-05-31 01:30:00,1.6321,1.6321,1.632,1.632,72400000.0
2007-05-31 01:31:00,1.6322,1.6322,1.6321,1.6322,38500000.0
2007-05-31 01:32:00,1.6322,1.6323,1.6319,1.6323,97400000.0
2007-05-31 01:33:00,1.6321,1.6322,1.6319,1.6319,62800000.0
2007-05-31 01:34:00,1.6319,1.6322,1.6319,1.6322,6500000.0
2007-05-31 01:35:00,1.6322,1.6322,1.6321,1.6322,31300000.0
2007-05-31 01:36:00,1.6322,1.6322,1.6319,1.6319,16100000.0
2007-05-31 01:37:00,1.632,1.6322,1.6319,1.6322,49100000.0
2007-05-31 01:38:00,1.6319,1.6324,1.6318,1.6324,84900000.0
2007-05-31 01:39:00,1.6321,1.6324,1.632,1.6322,35900000.0
2007-05-31 01:40:00,1.6322,1.6324,1.6318,1.6324,69900000.0
2007-05-31 01:41:00,1.6322,1.6322,1.6322,1.6322,4400000.0
2007-05-31 01:42:00,1.6323,1.6323,1.6322,1.6322,14500000.0
2007-05-31 01:43:00,1.6322,1.6322,1.6322,1.6322,2400000.0
2007-05-31 01:44:00,1.6324,1.6324,1.6322,1.6324,140300000.0
2007-05-31 01:45:00,1.6323,1.6324,1.6321,1.6324,25000000.0
2007-05-31 01:46:00,1.6321,1.6325,1.6321,1.6325,37200000.0
2007-05-31 01:47:00,1.6325,1.6325,1.6321,1.6323,81600000.0
2007-05-31 01:48:00,1.6326,1.6326,1.632,1.632,128900000.0
2007-05-31 01:49:00,1.6322,1.6328,1.6322,1.6327,133600000.0
2007-05-31 01:50:00,1.6327,1.6329,1.6326,1.6329,92600000.0
2007-05-31 01:51:00,1.6329,1.6329,1.6325,1.6327,34900000.0
2007-05-31 01:52:00,1.633,1.633,1.6326,1.6327,158100000.0
2007-05-31 01:53:00,1.6327,1.6328,1.6326,1.6326,82000000.0
2007-05-31 01:54:00,1.6326,1.6327,1.6324,1.6326,70600000.0
2007-05-31 01:55:00,1.6326,1.6328,1.6323,1.6326,129900000.0
2007-05-31 01:56:00,1.6325,1.6327,1.6323,1.6325,106700000.0
2007-05-31 01:57:00,1.6327,1.6328,1.6326,1.6327,87600000.0
2007-05-31 01:58:00,1.6326,1.6326,1.6325,1.6326,16900000.0
2007-05-31 01:59:00,1.6325,1.6325,1.6325,1.6325,27400000.0
2007-05-31 02:00:00,1.6326,1.6328,1.6323,1.6323,98000000.0
2007-05-31 02:01:00,1.6323,1.6326,1.6323,1.6325,149500000.0
2007-05-31 02:02:00,1.6326,1.6327,1.6325,1.6326,24000000.0
2007-05-31 02:03:00,1.6326,1.6329,1.6323,1.6329,56900000.0
2007-05-31 02:04:00,1.6329,1.633,1.6327,1.6327,60800000.0
2007-05-31 02:05:00,1.6327,1.6328,1.6323,1.6327,127600000.0
2007-05-31 02:06:00,1.6327,1.6328,1.6326,1.6327,29500000.0
2007-05-31 02:07:00,1.6328,1.6329,1.6326,1.6328,45900000.0
2007-05-31 02:08:00,1.6326,1.6328,1.6326,1.6328,87900000.0
2007-05-31 02:09:00,1.6327,1.6327,1.6322,1.6325,131400000.0
2007-05-31 02:10:00,1.6325,1.6327,1.6324,1.6326,61700000.0
2007-05-31 02:11:00,1.6324,1.6327,1.6324,1.6325,91800000.0
2007-05-31 02:12:00,1.6326,1.6326,1.6324,1.6325,93300000.0
2007-05-31 02:13:00,1.6326,1.6326,1.632,1.6322,170500000.0
2007-05-31 02:14:00,1.6322,1.6325,1.6322,1.6325,25200000.0
2007-05-31 02:15:00,1.6323,1.6325,1.6323,1.6325,40000000.0
2007-05-31 02:16:00,1.6325,1.6326,1.6324,1.6326,24100000.0
2007-05-31 02:17:00,1.6324,1.6326,1.6324,1.6324,142300000.0
2007-05-31 02:18:00,1.6324,1.6325,1.6324,1.6325,23300000.0
2007-05-31 02:19:00,1.6326,1.6326,1.6326,1.6326,1600000.0
2007-05-31 02:20:00,1.6326,1.6326,1.6324,1.6325,70400000.0
2007-05-31 02:21:00,1.6324,1.6327,1.6322,1.6327,120200000.0
2007-05-31 02:22:00,1.6327,1.6328,1.6324,1.6326,84300000.0
2007-05-31 02:23:00,1.6326,1.6326,1.6324,1.6324,171800000.0
2007-05-31 02:24:00,1.6324,1.6327,1.6324,1.6325,63800000.0
2007-05-31 02:25:00,1.6324,1.6327,1.6323,1.6326,218200000.0
2007-05-31 02:26:00,1.6326,1.633,1.6326,1.6328,196100000.0
2007-05-31 02:27:00,1.6326,1.6327,1.6324,1.6326,67400000.0
2007-05-31 02:28:00,1.6327,1.6327,1.6324,1.6324,9700000.0
2007-05-31 02:29:00,1.6324,1.6325,1.6324,1.6325,73300000.0
2007-05-31 02:30:00,1.6325,1.6325,1.6324,1.6324,45200000.0
2007-05-31 02:31:00,1.6324,1.6325,1.6324,1.6324,46300000.0
2007-05-31 02:32:00,1.6324,1.6327,1.6324,1.6324,24900000.0
2007-05-31 02:33:00,1.6324,1.6326,1.632,1.6323,221300000.0
2007-05-31 02:34:00,1.6322,1.6325,1.6322,1.6322,45400000.0
2007-05-31 02:35:00,1.6323,1.6324,1.6322,1.6323,31300000.0
2007-05-31 02:36:00,1.6323,1.6324,1.6321,1.6324,99000000.0
2007-05-31 02:37:00,1.6324,1.6324,1.6323,1.6323,4800000.0
2007-05-31 02:38:00,1.6323,1.6323,1.632,1.6322,46500000.0
2007-05-31 02:39:00,1.6322,1.6323,1.6318,1.6318,31500000.0
2007-05-31 02:40:00,1.6322,1.6323,1.632,1.6323,37400000.0
2007-05-31 02:41:00,1.6323,1.6325,1.632,1.6325,82300000.0
2007-05-31 02:42:00,1.6322,1.6325,1.6322,1.6324,86100000.0
2007-05-31 02:43:00,1.6324,1.6325,1.6324,1.6325,24700000.0
2007-05-31 02:44:00,1.6324,1.6327,1.6324,1.6324,73900000.0
2007-05-31 02:45:00,1.6325,1.6326,1.6324,1.6325,105800000.0
2007-05-31 02:46:00,1.6327,1.6327,1.6324,1.6325,49700000.0
2007-05-31 02:47:00,1.6324,1.6325,1.6322,1.6325,37700000.0
2007-05-31 02:48:00,1.6325,1.6325,1.6324,1.6324,36800000.0
2007-05-31 02:49:00,1.6324,1.6325,1.6324,1.6325,10400000.0
2007-05-31 02:50:00,1.6325,1.6325,1.6323,1.6323,105900000.0
2007-05-31 02:51:00,1.6324,1.6324,1.6322,1.6323,50400000.0
2007-05-31 02:52:00,1.6323,1.6325,1.6321,1.6325,53800000.0
2007-05-31 02:53:00,1.6324,1.6329,1.6322,1.6326,167600000.0
2007-05-31 02:54:00,1.6327,1.633,1.6326,1.6329,176600000.0
2007-05-31 02:55:00,1.6327,1.633,1.6324,1.6327,250400000.0
2007-05-31 02:56:00,1.6329,1.6329,1.6325,1.6327,70400000.0
2007-05-31 02:57:00,1.6327,1.6328,1.6324,1.6327,211700000.0
2007-05-31 02:58:00,1.6325,1.6329,1.6325,1.6327,153500000.0
2007-05-31 02:59:00,1.6328,1.6328,1.6326,1.6327,35200000.0
2007-05-31 03:00:00,1.6328,1.6329,1.6324,1.6326,144100000.0
2007-05-31 03:01:00,1.6326,1.6331,1.6326,1.6329,110500000.0
2007-05-31 03:03:00,1.6327,1.6328,1.6326,1.6327,49200000.0
2007-05-31 03:04:00,1.6326,1.6328,1.6326,1.6328,45800000.0
2007-05-31 03:05:00,1.6328,1.6329,1.6326,1.6328,45900000.0
2007-05-31 03:06:00,1.6329,1.6329,1.6328,1.6328,27300000.0
2007-05-31 03:07:00,1.6329,1.6329,1.6327,1.6328,9600000.0
2007-05-31 03:08:00,1.6328,1.6329,1.6325,1.6325,76400000.0
2007-05-31 03:09:00,1.6327,1.6327,1.6325,1.6326,108000000.0
2007-05-31 03:10:00,1.6326,1.6327,1.6323,1.6323,126300000.0
2007-05-31 03:11:00,1.6323,1.6326,1.6321,1.6325,99000000.0
2007-05-31 03:12:00,1.6324,1.6326,1.6324,1.6325,31200000.0
2007-05-31 03:13:00,1.6325,1.6325,1.6325,1.6325,6400000.0
2007-05-31 03:14:00,1.6325,1.6325,1.6324,1.6325,7600000.0
2007-05-31 03:15:00,1.6324,1.6327,1.6322,1.6323,141800000.0
2007-05-31 03:16:00,1.6326,1.6327,1.6324,1.6326,64500000.0
2007-05-31 03:17:00,1.6326,1.6326,1.6324,1.6325,16300000.0
2007-05-31 03:18:00,1.6326,1.6327,1.6325,1.6326,16800000.0
2007-05-31 03:19:00,1.6324,1.6324,1.6323,1.6323,50700000.0
2007-05-31 03:20:00,1.6325,1.6325,1.6324,1.6324,78900000.0
2007-05-31 03:21:00,1.6324,1.6325,1.6321,1.6323,77800000.0
2007-05-31 03:22:00,1.6321,1.6321,1.6321,1.6321,4900000.0
2007-05-31 03:23:00,1.6321,1.6323,1.6315,1.6317,209900000.0
2007-05-31 03:24:00,1.6317,1.632,1.6315,1.6317,120100000.0
2007-05-31 03:25:00,1.6317,1.632,1.6313,1.6319,240600000.0
2007-05-31 03:26:00,1.6319,1.6319,1.6311,1.6317,197200000.0
2007-05-31 03:27:00,1.6318,1.6318,1.6315,1.6318,69000000.0
2007-05-31 03:28:00,1.6318,1.6318,1.6313,1.6314,235700000.0
2007-05-31 03:29:00,1.6314,1.6317,1.6311,1.6314,101100000.0
2007-05-31 03:30:00,1.6314,1.6314,1.629,1.6309,340300000.0
2007-05-31 03:31:00,1.6309,1.6312,1.6309,1.6311,133200000.0
2007-05-31 03:32:00,1.6311,1.6315,1.631,1.6314,60700000.0
2007-05-31 03:33:00,1.6315,1.6316,1.6311,1.6316,116200000.0
2007-05-31 03:34:00,1.6315,1.6317,1.631,1.6311,236100000.0
2007-05-31 03:35:00,1.6314,1.6323,1.6312,1.6323,129300000.0
2007-05-31 03:36:00,1.6323,1.633,1.6321,1.6327,234300000.0
2007-05-31 03:37:00,1.6327,1.633,1.6323,1.6328,106000000.0
2007-05-31 03:38:00,1.6328,1.6328,1.6323,1.6326,147800000.0
2007-05-31 03:39:00,1.6326,1.6327,1.6324,1.6324,61600000.0
2007-05-31 03:40:00,1.6324,1.6327,1.6323,1.6327,81600000.0
2007-05-31 03:41:00,1.6327,1.6328,1.6323,1.6327,188700000.0
2007-05-31 03:42:00,1.6327,1.6327,1.6322,1.6323,148600000.0
2007-05-31 03:43:00,1.6324,1.6326,1.6322,1.6323,134900000.0
2007-05-31 03:44:00,1.6325,1.6326,1.6323,1.6326,89000000.0
2007-05-31 03:45:00,1.6326,1.6326,1.6321,1.6323,83300000.0
2007-05-31 03:46:00,1.6324,1.6325,1.6324,1.6324,24200000.0
2007-05-31 03:47:00,1.6326,1.6326,1.6323,1.6325,66600000.0
2007-05-31 03:48:00,1.6325,1.6326,1.6325,1.6326,12000000.0
2007-05-31 03:49:00,1.6326,1.6326,1.6323,1.6325,79700000.0
2007-05-31 03:50:00,1.6323,1.633,1.6323,1.6328,188700000.0
2007-05-31 03:51:00,1.6327,1.6328,1.6326,1.6328,30600000.0
2007-05-31 03:52:00,1.633,1.633,1.6328,1.6328,16100000.0
2007-05-31 03:53:00,1.6327,1.6327,1.6327,1.6327,12100000.0
2007-05-31 03:54:00,1.6328,1.6328,1.6327,1.6327,90800000.0
2007-05-31 03:55:00,1.6328,1.6329,1.6325,1.6329,93400000.0
2007-05-31 03:56:00,1.6327,1.6336,1.6326,1.6329,194300000.0
2007-05-31 03:57:00,1.6331,1.6334,1.6329,1.6332,167100000.0
2007-05-31 03:58:00,1.6331,1.6335,1.6331,1.6335,135900000.0
2007-05-31 03:59:00,1.6333,1.6334,1.6328,1.6328,169500000.0
2007-05-31 04:00:00,1.6328,1.6337,1.6328,1.6333,165300000.0
2007-05-31 04:01:00,1.6334,1.6334,1.6328,1.6331,194500000.0
2007-05-31 04:02:00,1.6331,1.6331,1.6328,1.6328,78200000.0
2007-05-31 04:03:00,1.633,1.6331,1.633,1.6331,95700000.0
2007-05-31 04:04:00,1.6331,1.6333,1.6328,1.6333,88100000.0
2007-05-31 04:05:00,1.6332,1.6334,1.633,1.6334,118900000.0
2007-05-31 04:06:00,1.6334,1.6334,1.633,1.6333,104400000.0
2007-05-31 04:07:00,1.6334,1.6334,1.6329,1.6332,167100000.0
2007-05-31 04:08:00,1.6332,1.6333,1.6331,1.6332,48200000.0
2007-05-31 04:09:00,1.6332,1.6334,1.6331,1.6332,78600000.0
2007-05-31 04:10:00,1.6332,1.6332,1.633,1.633,27300000.0
2007-05-31 04:11:00,1.6332,1.6332,1.633,1.6331,9700000.0
2007-05-31 04:12:00,1.6331,1.6331,1.6323,1.6324,85200000.0
2007-05-31 04:13:00,1.6327,1.6328,1.6321,1.6325,168300000.0
2007-05-31 04:14:00,1.6328,1.6328,1.6325,1.6327,124600000.0
2007-05-31 04:15:00,1.6327,1.6329,1.6327,1.6328,94400000.0
2007-05-31 04:16:00,1.6327,1.6328,1.6326,1.6326,83600000.0
2007-05-31 04:18:00,1.6328,1.6329,1.6325,1.6325,131400000.0
2007-05-31 04:19:00,1.6328,1.6329,1.6327,1.6329,45700000.0
2007-05-31 04:20:00,1.6327,1.6329,1.6327,1.6328,13000000.0
2007-05-31 04:21:00,1.6329,1.6329,1.6326,1.6328,83800000.0
2007-05-31 04:22:00,1.6328,1.6328,1.6325,1.6326,65000000.0
2007-05-31 04:23:00,1.6328,1.6328,1.6323,1.6325,51700000.0
2007-05-31 04:24:00,1.6326,1.6329,1.6323,1.6326,113800000.0
2007-05-31 04:25:00,1.6326,1.6326,1.6323,1.6323,33100000.0
2007-05-31 04:26:00,1.6326,1.6327,1.6325,1.6325,52200000.0
2007-05-31 04:27:00,1.6326,1.6327,1.6323,1.6325,80600000.0
2007-05-31 04:28:00,1.6323,1.6325,1.6323,1.6324,17700000.0
2007-05-31 04:29:00,1.6321,1.6326,1.6321,1.6325,93800000.0
2007-05-31 04:30:00,1.6325,1.6325,1.6325,1.6325,8800000.0
2007-05-31 04:32:00,1.6326,1.6326,1.6326,1.6326,4800000.0
2007-05-31 04:33:00,1.6325,1.6326,1.6323,1.6324,91600000.0
2007-05-31 04:34:00,1.6327,1.6329,1.6326,1.6328,124800000.0
2007-05-31 04:35:00,1.6328,1.6328,1.6325,1.6328,24900000.0
2007-05-31 04:36:00,1.6326,1.6328,1.6326,1.6327,30500000.0
2007-05-31 04:37:00,1.6325,1.6327,1.6324,1.6326,49700000.0
2007-05-31 04:38:00,1.6327,1.6327,1.6324,1.6325,72300000.0
2007-05-31 04:39:00,1.6322,1.6325,1.6322,1.6325,41000000.0
2007-05-31 04:40:00,1.6323,1.6324,1.6323,1.6323,29600000.0
2007-05-31 04:41:00,1.6321,1.6325,1.6321,1.6323,105300000.0
2007-05-31 04:42:00,1.6322,1.6323,1.6322,1.6322,31300000.0
2007-05-31 04:43:00,1.6322,1.6323,1.6316,1.6316,26500000.0
2007-05-31 04:44:00,1.6317,1.6317,1.631,1.6311,173700000.0
2007-05-31 04:45:00,1.6312,1.6317,1.6311,1.6314,194100000.0
2007-05-31 04:46:00,1.6311,1.6316,1.6311,1.6312,70500000.0
2007-05-31 04:47:00,1.6313,1.6316,1.6313,1.6314,101300000.0
2007-05-31 04:48:00,1.6314,1.6314,1.6314,1.6314,4800000.0
2007-05-31 04:49:00,1.6316,1.6316,1.6313,1.6314,24300000.0
2007-05-31 04:50:00,1.6314,1.6318,1.6314,1.6317,62900000.0
2007-05-31 04:51:00,1.6317,1.6319,1.6317,1.6319,47500000.0
2007-05-31 04:52:00,1.6319,1.6319,1.6315,1.6316,39400000.0
2007-05-31 04:53:00,1.6317,1.6317,1.6315,1.6315,64700000.0
2007-05-31 04:54:00,1.6315,1.6316,1.6315,1.6316,27400000.0
2007-05-31 04:55:00,1.6316,1.6317,1.6316,1.6317,11600000.0
2007-05-31 04:56:00,1.6318,1.6318,1.6317,1.6317,14500000.0
2007-05-31 04:57:00,1.6316,1.6316,1.6313,1.6316,51400000.0
2007-05-31 04:58:00,1.6316,1.6316,1.6313,1.6313,16900000.0
2007-05-31 05:00:00,1.6316,1.6316,1.6316,1.6316,6600000.0
2007-05-31 05:01:00,1.6317,1.6318,1.6317,1.6318,10400000.0
2007-05-31 05:02:00,1.6319,1.6321,1.6318,1.6321,43500000.0
2007-05-31 05:03:00,1.6322,1.6322,1.632,1.6322,20500000.0
2007-05-31 05:04:00,1.632,1.632,1.632,1.632,11200000.0
2007-05-31 05:05:00,1.632,1.6322,1.6316,1.6318,92700000.0
2007-05-31 05:06:00,1.6321,1.6322,1.6317,1.6318,108700000.0
2007-05-31 05:07:00,1.6318,1.632,1.6316,1.6317,107200000.0
2007-05-31 05:08:00,1.6316,1.6319,1.6316,1.6317,35900000.0
2007-05-31 05:09:00,1.6318,1.6319,1.6316,1.6316,96100000.0
2007-05-31 05:10:00,1.6316,1.6319,1.6314,1.6318,57400000.0
2007-05-31 05:11:00,1.6318,1.6319,1.6314,1.6315,89500000.0
2007-05-31 05:12:00,1.6312,1.6318,1.6312,1.6317,23000000.0
2007-05-31 05:13:00,1.6316,1.6318,1.6313,1.6316,63800000.0
2007-05-31 05:14:00,1.6317,1.6317,1.6316,1.6316,16200000.0
2007-05-31 05:15:00,1.6318,1.6318,1.6315,1.6315,64200000.0
2007-05-31 05:16:00,1.6315,1.6317,1.6314,1.6315,51300000.0
2007-05-31 05:17:00,1.6314,1.6314,1.631,1.631,168000000.0
2007-05-31 05:18:00,1.6311,1.6311,1.6306,1.631,97300000.0
2007-05-31 05:19:00,1.6312,1.6315,1.631,1.6314,70500000.0
2007-05-31 05:20:00,1.6314,1.6314,1.6313,1.6313,23300000.0
2007-05-31 05:21:00,1.6312,1.6312,1.6305,1.6305,71800000.0
2007-05-31 05:22:00,1.6305,1.631,1.6304,1.631,59300000.0
2007-05-31 05:23:00,1.631,1.6315,1.631,1.6314,85700000.0
2007-05-31 05:24:00,1.6312,1.6313,1.6312,1.6313,31600000.0
2007-05-31 05:25:00,1.6313,1.6313,1.6312,1.6312,6500000.0
2007-05-31 05:26:00,1.6312,1.6315,1.6311,1.6312,53900000.0
2007-05-31 05:27:00,1.6312,1.6313,1.6308,1.6311,64000000.0
2007-05-31 05:28:00,1.631,1.6313,1.631,1.6312,100600000.0
2007-05-31 05:29:00,1.6312,1.6312,1.6309,1.6309,36000000.0
2007-05-31 05:30:00,1.6309,1.6311,1.6308,1.6308,79900000.0
2007-05-31 05:31:00,1.6309,1.631,1.6305,1.6308,73400000.0
2007-05-31 05:32:00,1.6309,1.631,1.6309,1.631,19500000.0
2007-05-31 05:33:00,1.631,1.6311,1.6309,1.6309,74300000.0
2007-05-31 05:34:00,1.6309,1.6309,1.6307,1.6307,24600000.0
2007-05-31 05:35:00,1.6308,1.6309,1.6304,1.6309,93200000.0
2007-05-31 05:36:00,1.6305,1.6308,1.6304,1.6307,82000000.0
2007-05-31 05:37:00,1.6308,1.6308,1.6306,1.6306,134100000.0
2007-05-31 05:38:00,1.6309,1.6309,1.6306,1.6307,69300000.0
2007-05-31 05:39:00,1.6307,1.6307,1.6304,1.6307,35200000.0
2007-05-31 05:40:00,1.6304,1.6308,1.6304,1.6307,39300000.0
2007-05-31 05:41:00,1.6308,1.6312,1.6307,1.6312,103500000.0
2007-05-31 05:42:00,1.6312,1.6315,1.6311,1.6315,126700000.0
2007-05-31 05:43:00,1.6316,1.6317,1.6314,1.6314,48400000.0
2007-05-31 05:44:00,1.6315,1.6315,1.6314,1.6314,5700000.0
2007-05-31 05:45:00,1.6314,1.6314,1.6312,1.6314,25200000.0
2007-05-31 05:46:00,1.6314,1.6314,1.6313,1.6313,11400000.0
2007-05-31 05:47:00,1.6314,1.6314,1.6313,1.6314,8900000.0
2007-05-31 05:48:00,1.6314,1.6314,1.6313,1.6314,7300000.0
2007-05-31 05:49:00,1.6314,1.6315,1.6313,1.6314,36700000.0
2007-05-31 05:50:00,1.6314,1.6315,1.6313,1.6314,13800000.0
2007-05-31 05:51:00,1.6313,1.6313,1.6306,1.6307,129800000.0
2007-05-31 05:52:00,1.6307,1.6308,1.6307,1.6307,26800000.0
2007-05-31 05:53:00,1.6306,1.6308,1.6302,1.6304,172800000.0
2007-05-31 05:54:00,1.6306,1.6308,1.6304,1.6306,48100000.0
2007-05-31 05:55:00,1.6306,1.6308,1.6304,1.6304,59500000.0
2007-05-31 05:56:00,1.6307,1.6308,1.6304,1.6308,22500000.0
2007-05-31 05:57:00,1.6307,1.6307,1.6306,1.6306,17300000.0
2007-05-31 05:58:00,1.6307,1.6307,1.6306,1.6307,12100000.0
2007-05-31 05:59:00,1.6307,1.6307,1.6304,1.6304,7200000.0
2007-05-31 06:00:00,1.6306,1.6309,1.6301,1.6302,178900000.0
2007-05-31 06:01:00,1.6301,1.6305,1.6301,1.6304,82100000.0
2007-05-31 06:02:00,1.6304,1.6304,1.63,1.6303,37300000.0
2007-05-31 06:03:00,1.6301,1.6304,1.6299,1.6302,100700000.0
2007-05-31 06:04:00,1.6303,1.6306,1.6301,1.6306,64200000.0
2007-05-31 06:05:00,1.6305,1.6305,1.6305,1.6305,4100000.0
2007-05-31 06:06:00,1.6305,1.6305,1.6305,1.6305,2500000.0
2007-05-31 06:07:00,1.6304,1.6306,1.6303,1.6306,35600000.0
2007-05-31 06:08:00,1.6305,1.6306,1.6304,1.6304,83600000.0
2007-05-31 06:09:00,1.6306,1.6306,1.6305,1.6305,11400000.0
2007-05-31 06:10:00,1.6306,1.6307,1.6304,1.6304,27200000.0
2007-05-31 06:11:00,1.6307,1.6307,1.6304,1.6304,15700000.0
2007-05-31 06:12:00,1.6307,1.6307,1.6304,1.6304,24000000.0
2007-05-31 06:13:00,1.6306,1.6306,1.6305,1.6305,9800000.0
2007-05-31 06:14:00,1.6305,1.6307,1.6305,1.6307,17900000.0
2007-05-31 06:16:00,1.6305,1.6307,1.6304,1.6304,68900000.0
2007-05-31 06:17:00,1.6307,1.6307,1.63,1.63,98600001.0
2007-05-31 06:18:00,1.6305,1.6305,1.6305,1.6305,8200000.0
2007-05-31 06:19:00,1.6306,1.6306,1.6302,1.6302,61400000.0
2007-05-31 06:21:00,1.6304,1.6305,1.6302,1.6305,20300000.0
2007-05-31 06:22:00,1.6302,1.6302,1.6302,1.6302,8900000.0
2007-05-31 06:26:00,1.6305,1.6305,1.6303,1.6303,8900000.0
2007-05-31 06:27:00,1.6304,1.6304,1.6304,1.6304,6400000.0
2007-05-31 06:28:00,1.6304,1.6304,1.6304,1.6304,12000000.0
2007-05-31 06:29:00,1.6305,1.6305,1.6305,1.6305,6400000.0
2007-05-31 06:30:00,1.6303,1.6305,1.6303,1.6304,25700000.0
2007-05-31 06:31:00,1.6302,1.6304,1.6301,1.6301,54200000.0
2007-05-31 06:32:00,1.6303,1.6303,1.6295,1.6299,177200000.0
2007-05-31 06:33:00,1.6299,1.6301,1.6298,1.6298,67400000.0
2007-05-31 06:34:00,1.6298,1.6298,1.6296,1.6297,102700000.0
2007-05-31 06:35:00,1.6299,1.6303,1.6297,1.6299,89500000.0
2007-05-31 06:36:00,1.63,1.6301,1.6298,1.6298,107400000.0
2007-05-31 06:37:00,1.63,1.6301,1.6298,1.6301,31300000.0
2007-05-31 06:38:00,1.6301,1.6302,1.63,1.63,23300000.0
2007-05-31 06:39:00,1.63,1.6305,1.63,1.6303,131100000.0
2007-05-31 06:40:00,1.6303,1.6306,1.6303,1.6305,35700000.0
2007-05-31 06:41:00,1.6304,1.6304,1.6303,1.6304,48800000.0
2007-05-31 06:42:00,1.6303,1.6303,1.6303,1.6303,31500000.0
2007-05-31 06:43:00,1.6304,1.6304,1.6304,1.6304,31500000.0
2007-05-31 06:45:00,1.6304,1.6305,1.6303,1.6305,77600000.0
2007-05-31 06:46:00,1.6305,1.6305,1.6304,1.6305,53300000.0
2007-05-31 06:47:00,1.6305,1.6305,1.63,1.6303,115500000.0
2007-05-31 06:48:00,1.6303,1.6305,1.6301,1.6304,63800000.0
2007-05-31 06:49:00,1.6304,1.6304,1.6303,1.6303,43700000.0
2007-05-31 06:50:00,1.6303,1.6304,1.6301,1.6301,117900000.0
2007-05-31 06:51:00,1.6301,1.6303,1.6301,1.6301,29800000.0
2007-05-31 06:52:00,1.6301,1.6303,1.6301,1.6301,33900000.0
2007-05-31 06:54:00,1.6301,1.6305,1.6301,1.6304,21200000.0
2007-05-31 06:55:00,1.6304,1.6304,1.6301,1.6301,80600000.0
2007-05-31 06:56:00,1.6302,1.6302,1.6301,1.6301,33000000.0
2007-05-31 06:57:00,1.6303,1.6303,1.6301,1.6302,27300000.0
2007-05-31 06:58:00,1.63,1.6301,1.6298,1.6298,39400000.0
2007-05-31 06:59:00,1.6298,1.6299,1.6294,1.6296,61100000.0
2007-05-31 07:00:00,1.6294,1.6298,1.6294,1.6298,51900000.0
2007-05-31 07:01:00,1.6296,1.6298,1.6296,1.6297,55200000.0
2007-05-31 07:02:00,1.6296,1.6299,1.6296,1.6299,34900000.0
2007-05-31 07:03:00,1.63,1.63,1.6299,1.63,13000000.0
2007-05-31 07:04:00,1.6299,1.6299,1.6297,1.6298,91400000.0
2007-05-31 07:05:00,1.6298,1.6298,1.6297,1.6297,10200000.0
2007-05-31 07:06:00,1.6296,1.6298,1.6296,1.6296,38500000.0
2007-05-31 07:07:00,1.6297,1.6297,1.629,1.6293,141700000.0
2007-05-31 07:08:00,1.6292,1.6294,1.6288,1.6289,202200000.0
2007-05-31 07:09:00,1.6289,1.629,1.6282,1.6287,212600000.0
2007-05-31 07:10:00,1.6286,1.6289,1.6285,1.6288,157800000.0
2007-05-31 07:11:00,1.6288,1.6288,1.6285,1.6286,127100000.0
2007-05-31 07:12:00,1.6286,1.6287,1.6283,1.6283,109900000.0
2007-05-31 07:13:00,1.6284,1.6284,1.628,1.628,133400000.0
2007-05-31 07:14:00,1.6282,1.6286,1.628,1.6283,169900000.0
2007-05-31 07:15:00,1.6285,1.6286,1.6284,1.6286,70700000.0
2007-05-31 07:16:00,1.6284,1.6285,1.6284,1.6284,46700000.0
2007-05-31 07:17:00,1.6284,1.6285,1.6282,1.6284,121100000.0
2007-05-31 07:18:00,1.6284,1.6284,1.6282,1.6284,75400000.0
2007-05-31 07:19:00,1.6283,1.6284,1.6283,1.6283,33800000.0
2007-05-31 07:20:00,1.6283,1.6284,1.6282,1.6283,65300000.0
2007-05-31 07:21:00,1.6282,1.6284,1.6281,1.6283,108100000.0
2007-05-31 07:22:00,1.6281,1.6282,1.6281,1.6282,35400000.0
2007-05-31 07:23:00,1.6284,1.6285,1.6282,1.6284,45700000.0
2007-05-31 07:24:00,1.6284,1.6284,1.6282,1.6282,52000000.0
2007-05-31 07:25:00,1.6283,1.6287,1.6282,1.6286,141000000.0
2007-05-31 07:26:00,1.6284,1.629,1.6284,1.6288,205900000.0
2007-05-31 07:27:00,1.6288,1.6294,1.6288,1.6292,130200000.0
2007-05-31 07:28:00,1.6293,1.6294,1.6292,1.6293,92200000.0
2007-05-31 07:29:00,1.6293,1.6295,1.6292,1.6295,101800000.0
2007-05-31 07:30:00,1.6295,1.6295,1.6293,1.6294,116000000.0
2007-05-31 07:31:00,1.6293,1.6294,1.629,1.6293,152200000.0
2007-05-31 07:32:00,1.6293,1.6294,1.6293,1.6293,28800000.0
2007-05-31 07:33:00,1.6294,1.6294,1.6294,1.6294,2400000.0
2007-05-31 07:34:00,1.6293,1.6299,1.6293,1.6296,178000000.0
2007-05-31 07:35:00,1.6297,1.6298,1.6297,1.6298,48800000.0
2007-05-31 07:36:00,1.6298,1.6303,1.6298,1.6303,121600000.0
2007-05-31 07:37:00,1.6303,1.6306,1.6299,1.6302,105200000.0
2007-05-31 07:38:00,1.6301,1.6301,1.6298,1.6298,231200000.0
2007-05-31 07:39:00,1.6299,1.63,1.6294,1.6296,167800000.0
2007-05-31 07:40:00,1.6298,1.6298,1.6293,1.6295,142800000.0
2007-05-31 07:41:00,1.6295,1.6296,1.6293,1.6295,138300000.0
2007-05-31 07:42:00,1.6296,1.6297,1.6293,1.6295,76100000.0
2007-05-31 07:43:00,1.6294,1.6296,1.6294,1.6296,37600000.0
2007-05-31 07:44:00,1.6296,1.6296,1.6294,1.6294,35600000.0
2007-05-31 07:45:00,1.6294,1.6295,1.6292,1.6295,131900000.0
2007-05-31 07:46:00,1.6294,1.6296,1.6294,1.6296,62600000.0
2007-05-31 07:47:00,1.6296,1.6296,1.6291,1.6293,46800000.0
2007-05-31 07:48:00,1.6293,1.6295,1.6293,1.6294,59800000.0
2007-05-31 07:49:00,1.6294,1.6294,1.6292,1.6293,26400000.0
2007-05-31 07:50:00,1.6292,1.6294,1.629,1.6292,105500000.0
2007-05-31 07:51:00,1.6293,1.6294,1.6292,1.6294,65900000.0
2007-05-31 07:54:00,1.6295,1.6296,1.6292,1.6296,47700000.0
2007-05-31 07:55:00,1.6294,1.6296,1.6293,1.6295,55300000.0
2007-05-31 07:56:00,1.6295,1.6295,1.6291,1.6292,156800000.0
2007-05-31 07:57:00,1.6292,1.6293,1.6292,1.6293,31300000.0
2007-05-31 07:58:00,1.6293,1.6293,1.6289,1.6291,156800000.0
2007-05-31 07:59:00,1.6291,1.6291,1.6288,1.6289,187900000.0
2007-05-31 08:00:00,1.6289,1.629,1.6289,1.629,50100000.0
2007-05-31 08:01:00,1.629,1.6293,1.629,1.6292,116400000.0
2007-05-31 08:02:00,1.6292,1.6292,1.629,1.6291,103800000.0
2007-05-31 08:03:00,1.6291,1.6293,1.629,1.6292,146500000.0
2007-05-31 08:04:00,1.6292,1.6295,1.6291,1.6294,169200000.0
2007-05-31 08:05:00,1.6292,1.6294,1.629,1.629,199900000.0
2007-05-31 08:06:00,1.6292,1.6293,1.6289,1.6289,122200000.0
2007-05-31 08:07:00,1.629,1.6291,1.6288,1.6289,185000000.0
2007-05-31 08:08:00,1.6289,1.629,1.6287,1.6289,166600000.0
2007-05-31 08:09:00,1.6289,1.6289,1.6287,1.6287,101600000.0
2007-05-31 08:10:00,1.6287,1.6287,1.6282,1.6283,123800000.0
2007-05-31 08:11:00,1.6284,1.6284,1.6282,1.6283,143600000.0
2007-05-31 08:12:00,1.6284,1.6286,1.6283,1.6285,110500000.0
2007-05-31 08:13:00,1.6285,1.6285,1.6284,1.6284,52000000.0
2007-05-31 08:14:00,1.6285,1.6286,1.6282,1.6282,93300000.0
2007-05-31 08:15:00,1.6284,1.6284,1.6282,1.6284,28200000.0
2007-05-31 08:16:00,1.6284,1.6286,1.6282,1.6284,109800000.0
2007-05-31 08:17:00,1.6284,1.6285,1.6282,1.6283,67800000.0
2007-05-31 08:18:00,1.6284,1.6285,1.6283,1.6284,26400000.0
2007-05-31 08:19:00,1.6285,1.6286,1.6284,1.6284,60000000.0
2007-05-31 08:20:00,1.6286,1.629,1.6286,1.629,64000000.0
2007-05-31 08:21:00,1.629,1.6294,1.6288,1.6291,250000000.0
2007-05-31 08:22:00,1.6289,1.6295,1.6289,1.6292,288900000.0
2007-05-31 08:23:00,1.6291,1.6293,1.6291,1.6292,111400000.0
2007-05-31 08:24:00,1.6292,1.6298,1.6291,1.6298,145600000.0
2007-05-31 08:25:00,1.6298,1.6299,1.6296,1.6298,151400000.0
2007-05-31 08:26:00,1.6298,1.63,1.6297,1.6297,105800000.0
2007-05-31 08:27:00,1.6297,1.6299,1.6296,1.6297,170500000.0
2007-05-31 08:28:00,1.6298,1.6298,1.6291,1.6293,81600000.0
2007-05-31 08:29:00,1.6293,1.6297,1.6292,1.6296,64800000.0
2007-05-31 08:30:00,1.6297,1.6297,1.6295,1.6296,98400000.0
2007-05-31 08:31:00,1.6296,1.6296,1.6294,1.6296,57600000.0
2007-05-31 08:32:00,1.6297,1.6298,1.6296,1.6297,38400000.0
2007-05-31 08:33:00,1.6297,1.6303,1.6297,1.6299,153600000.0
2007-05-31 08:34:00,1.63,1.6301,1.6299,1.6301,31200000.0
2007-05-31 08:35:00,1.6301,1.6301,1.6299,1.63,50400000.0
2007-05-31 08:36:00,1.63,1.63,1.6297,1.63,48000000.0
2007-05-31 08:37:00,1.6298,1.63,1.6298,1.6299,31200000.0
2007-05-31 08:38:00,1.6299,1.6301,1.6297,1.6297,63400000.0
2007-05-31 08:39:00,1.6297,1.6302,1.6297,1.6301,113800000.0
2007-05-31 08:40:00,1.6302,1.6302,1.6298,1.63,94200000.0
2007-05-31 08:41:00,1.63,1.6302,1.6299,1.6302,82300000.0
2007-05-31 08:42:00,1.6302,1.6304,1.6299,1.6301,186900000.0
2007-05-31 08:43:00,1.6301,1.6302,1.63,1.6301,117200000.0
2007-05-31 08:44:00,1.6301,1.6304,1.6299,1.6302,181400000.0
2007-05-31 08:45:00,1.6302,1.6304,1.6301,1.6303,148100000.0
2007-05-31 08:46:00,1.6302,1.6304,1.6301,1.6302,155600000.0
2007-05-31 08:47:00,1.6302,1.6302,1.63,1.63,48100000.0
2007-05-31 08:48:00,1.63,1.6303,1.6299,1.6303,113100000.0
2007-05-31 08:49:00,1.6303,1.6303,1.6302,1.6303,19200000.0
2007-05-31 08:50:00,1.6303,1.6304,1.63,1.6302,139200000.0
2007-05-31 08:51:00,1.6302,1.6302,1.6298,1.6298,100500000.0
2007-05-31 08:52:00,1.6299,1.6302,1.6298,1.63,140400000.0
2007-05-31 08:53:00,1.63,1.6301,1.6299,1.63,144000000.0
2007-05-31 08:54:00,1.63,1.6302,1.6298,1.6299,241800000.0
2007-05-31 08:55:00,1.6299,1.63,1.6297,1.6298,135800000.0
2007-05-31 08:56:00,1.6299,1.63,1.6295,1.6296,207700000.0
2007-05-31 08:57:00,1.6296,1.6298,1.6295,1.6297,193800000.0
2007-05-31 08:58:00,1.6297,1.6301,1.6297,1.6298,177400000.0
2007-05-31 08:59:00,1.6298,1.6299,1.6296,1.6297,105700000.0
2007-05-31 09:00:00,1.6299,1.6299,1.6296,1.6296,191400000.0
2007-05-31 09:01:00,1.6295,1.6297,1.6294,1.6297,153100000.0
2007-05-31 09:02:00,1.6296,1.6298,1.6295,1.6295,42300000.0
2007-05-31 09:03:00,1.6297,1.6298,1.6296,1.6298,55200000.0
2007-05-31 09:04:00,1.6298,1.6298,1.6286,1.6287,200800000.0
2007-05-31 09:05:00,1.6286,1.629,1.6277,1.6277,513000000.0
2007-05-31 09:06:00,1.6278,1.6278,1.6271,1.6275,316500000.0
2007-05-31 09:07:00,1.6275,1.6275,1.6272,1.6273,145500000.0
2007-05-31 09:08:00,1.6273,1.6275,1.6271,1.6271,131800000.0
2007-05-31 09:09:00,1.6271,1.6271,1.6268,1.627,420200000.0
2007-05-31 09:10:00,1.6271,1.6271,1.6265,1.6265,324600000.0
2007-05-31 09:11:00,1.6264,1.6269,1.6264,1.6269,148300000.0
2007-05-31 09:12:00,1.6269,1.627,1.6267,1.627,372800000.0
2007-05-31 09:13:00,1.6269,1.6271,1.6266,1.6266,218500000.0
2007-05-31 09:14:00,1.6267,1.627,1.6266,1.6269,200400000.0
2007-05-31 09:15:00,1.6269,1.6271,1.6269,1.627,34400000.0
2007-05-31 09:16:00,1.6271,1.6271,1.6269,1.6269,38600000.0
2007-05-31 09:17:00,1.6269,1.6273,1.6268,1.6273,125200000.0
2007-05-31 09:18:00,1.6273,1.6276,1.6272,1.6273,182700000.0
2007-05-31 09:19:00,1.6273,1.6276,1.6272,1.6275,236600000.0
2007-05-31 09:20:00,1.6275,1.6276,1.6271,1.6275,237800000.0
2007-05-31 09:21:00,1.6275,1.6275,1.6271,1.6272,142000000.0
2007-05-31 09:22:00,1.6273,1.6276,1.6273,1.6276,169000000.0
2007-05-31 09:23:00,1.6276,1.6277,1.6273,1.6273,90800000.0
2007-05-31 09:24:00,1.6274,1.6274,1.6271,1.6272,188700000.0
2007-05-31 09:25:00,1.6272,1.6273,1.6271,1.6272,122500000.0
2007-05-31 09:26:00,1.6272,1.6273,1.6272,1.6272,99500000.0
2007-05-31 09:27:00,1.6272,1.6273,1.6272,1.6273,74300000.0
2007-05-31 09:28:00,1.6272,1.6274,1.6269,1.6271,216100000.0
2007-05-31 09:29:00,1.6272,1.6273,1.627,1.6272,68900000.0
2007-05-31 09:30:00,1.6272,1.6273,1.6272,1.6273,77100000.0
2007-05-31 09:31:00,1.6273,1.6275,1.6272,1.6274,57900000.0
2007-05-31 09:32:00,1.6274,1.6284,1.6274,1.6281,176000000.0
2007-05-31 09:33:00,1.6282,1.6284,1.628,1.628,159300000.0
2007-05-31 09:34:00,1.6279,1.6281,1.6277,1.6281,166000000.0
2007-05-31 09:35:00,1.6281,1.6281,1.6278,1.6281,133400000.0
2007-05-31 09:36:00,1.6281,1.6281,1.6272,1.6274,127700000.0
2007-05-31 09:37:00,1.6274,1.6276,1.6272,1.6275,130500000.0
2007-05-31 09:38:00,1.6275,1.6277,1.6274,1.6277,280000000.0
2007-05-31 09:39:00,1.6276,1.6278,1.6275,1.6277,143800000.0
2007-05-31 09:40:00,1.6277,1.6278,1.6276,1.6276,63800000.0
2007-05-31 09:41:00,1.6276,1.6277,1.6276,1.6277,58600000.0
2007-05-31 09:42:00,1.6276,1.6279,1.6275,1.6278,90500000.0
2007-05-31 09:43:00,1.6279,1.628,1.6277,1.628,136600000.0
2007-05-31 09:44:00,1.6278,1.628,1.6277,1.6279,117400000.0
2007-05-31 09:45:00,1.6279,1.628,1.6279,1.6279,50900000.0
2007-05-31 09:46:00,1.6278,1.6279,1.6276,1.6276,57900000.0
2007-05-31 09:47:00,1.6276,1.6278,1.6274,1.6275,108500000.0
2007-05-31 09:48:00,1.6274,1.6274,1.6272,1.6272,63800000.0
2007-05-31 09:49:00,1.6271,1.6273,1.6271,1.6273,153900000.0
2007-05-31 09:50:00,1.6273,1.6273,1.6273,1.6273,35700000.0
2007-05-31 09:51:00,1.6273,1.6277,1.6273,1.6277,170100000.0
2007-05-31 09:52:00,1.6277,1.6277,1.6274,1.6275,53600000.0
2007-05-31 09:53:00,1.6276,1.6276,1.6274,1.6275,132100000.0
2007-05-31 09:54:00,1.6274,1.6277,1.6272,1.6276,251800000.0
2007-05-31 09:55:00,1.6276,1.6276,1.6275,1.6275,33900000.0
2007-05-31 09:56:00,1.6275,1.6275,1.6273,1.6274,90200000.0
2007-05-31 09:57:00,1.6274,1.6274,1.6273,1.6273,57700000.0
2007-05-31 09:58:00,1.6273,1.6275,1.6273,1.6275,123200000.0
2007-05-31 09:59:00,1.6275,1.6275,1.6273,1.6275,68100000.0
2007-05-31 10:00:00,1.6274,1.6276,1.6273,1.6275,203500000.0
2007-05-31 10:01:00,1.6274,1.6276,1.6272,1.6275,172400000.0
2007-05-31 10:02:00,1.6275,1.6277,1.6275,1.6276,183400000.0
2007-05-31 10:03:00,1.6276,1.6277,1.6273,1.6274,206500000.0
2007-05-31 10:04:00,1.6274,1.6275,1.6273,1.6274,67200000.0
2007-05-31 10:05:00,1.6273,1.6273,1.6264,1.6264,224400002.0
2007-05-31 10:06:00,1.6263,1.6264,1.626,1.6262,318600001.0
2007-05-31 10:07:00,1.6261,1.6267,1.626,1.6263,412800001.0
2007-05-31 10:08:00,1.6263,1.6269,1.6261,1.6267,210000000.0
2007-05-31 10:09:00,1.6267,1.6268,1.6263,1.6263,126700000.0
2007-05-31 10:10:00,1.6263,1.6268,1.6263,1.6265,188000000.0
2007-05-31 10:11:00,1.6265,1.6269,1.6263,1.6269,116100000.0
2007-05-31 10:12:00,1.6269,1.6275,1.6269,1.6272,206200000.0
2007-05-31 10:13:00,1.6271,1.6274,1.6269,1.6271,106400000.0
2007-05-31 10:14:00,1.6271,1.6271,1.6269,1.627,84100000.0
2007-05-31 10:15:00,1.627,1.6276,1.6269,1.6275,77000000.0
2007-05-31 10:16:00,1.6275,1.6275,1.6271,1.6272,135500000.0
2007-05-31 10:17:00,1.6273,1.6274,1.6272,1.6273,123200000.0
2007-05-31 10:18:00,1.6273,1.6275,1.6272,1.6273,107500000.0
2007-05-31 10:19:00,1.6273,1.6274,1.6272,1.6273,25400000.0
2007-05-31 10:20:00,1.6273,1.6273,1.627,1.6272,81000000.0
2007-05-31 10:21:00,1.6272,1.6273,1.6271,1.6271,81600000.0
2007-05-31 10:22:00,1.6271,1.6274,1.6271,1.6273,173900000.0
2007-05-31 10:23:00,1.6272,1.6275,1.6272,1.6274,49500000.0
2007-05-31 10:24:00,1.6274,1.6277,1.6274,1.6277,114200000.0
2007-05-31 10:25:00,1.6276,1.6282,1.6276,1.628,176100000.0
2007-05-31 10:26:00,1.628,1.6282,1.6279,1.6279,242000000.0
2007-05-31 10:27:00,1.628,1.6281,1.6278,1.6281,140000000.0
2007-05-31 10:28:00,1.6281,1.6284,1.628,1.6284,168900000.0
2007-05-31 10:29:00,1.6284,1.6285,1.6274,1.6284,152300000.0
2007-05-31 10:30:00,1.6286,1.6289,1.6285,1.6289,206600000.0
2007-05-31 10:31:00,1.6289,1.6289,1.6286,1.6287,187000000.0
2007-05-31 10:32:00,1.6287,1.6289,1.6285,1.6286,163700000.0
2007-05-31 10:33:00,1.6287,1.629,1.6287,1.6288,104000000.0
2007-05-31 10:34:00,1.6288,1.6288,1.6286,1.6287,123400000.0
2007-05-31 10:35:00,1.6287,1.6288,1.6286,1.6287,122100000.0
2007-05-31 10:36:00,1.6287,1.6287,1.6284,1.6284,72800000.0
2007-05-31 10:37:00,1.6285,1.6286,1.6285,1.6286,23200000.0
2007-05-31 10:38:00,1.6287,1.6287,1.6285,1.6286,44900000.0
2007-05-31 10:39:00,1.6287,1.6287,1.6286,1.6287,55300000.0
2007-05-31 10:40:00,1.6287,1.6289,1.6285,1.6287,71100000.0
2007-05-31 10:41:00,1.6287,1.6288,1.6286,1.6288,71300000.0
2007-05-31 10:42:00,1.6287,1.6287,1.6286,1.6286,35400000.0
2007-05-31 10:43:00,1.6286,1.6288,1.6285,1.6288,35500000.0
2007-05-31 10:44:00,1.6288,1.6289,1.6285,1.6288,106900000.0
2007-05-31 10:45:00,1.6288,1.6288,1.6287,1.6288,84000001.0
2007-05-31 10:46:00,1.6288,1.6288,1.6286,1.6288,53300000.0
2007-05-31 10:47:00,1.6288,1.6288,1.6287,1.6288,29800000.0
2007-05-31 10:48:00,1.6288,1.6288,1.6286,1.6286,60200000.0
2007-05-31 10:49:00,1.6286,1.6295,1.6285,1.6292,165700000.0
2007-05-31 10:50:00,1.6291,1.6295,1.6291,1.6291,60800000.0
2007-05-31 10:51:00,1.6291,1.6291,1.6288,1.6289,31300000.0
2007-05-31 10:52:00,1.6289,1.6289,1.6285,1.6285,60000000.0
2007-05-31 10:53:00,1.6284,1.6288,1.6282,1.6284,215600000.0
2007-05-31 10:54:00,1.6284,1.6286,1.6283,1.6286,91300000.0
2007-05-31 10:55:00,1.6286,1.6288,1.6285,1.6287,101600000.0
2007-05-31 10:56:00,1.6287,1.6287,1.6286,1.6286,65600000.0
2007-05-31 10:57:00,1.6286,1.6287,1.6285,1.6285,54300000.0
2007-05-31 10:58:00,1.6286,1.6288,1.6283,1.6288,143200000.0
2007-05-31 10:59:00,1.6288,1.6292,1.6287,1.6291,320800000.0
2007-05-31 11:00:00,1.6291,1.6292,1.6286,1.6287,190900000.0
2007-05-31 11:01:00,1.6289,1.6291,1.6287,1.6289,113100000.0
2007-05-31 11:02:00,1.629,1.629,1.6288,1.629,62900000.0
2007-05-31 11:03:00,1.6289,1.629,1.6287,1.629,138900000.0
2007-05-31 11:04:00,1.629,1.6297,1.6288,1.6297,175500000.0
2007-05-31 11:05:00,1.6297,1.6299,1.6295,1.6299,160100000.0
2007-05-31 11:06:00,1.6299,1.63,1.6297,1.6298,244100000.0
2007-05-31 11:07:00,1.6298,1.6298,1.6295,1.6296,136800000.0
2007-05-31 11:08:00,1.6295,1.6298,1.6294,1.6294,147100000.0
2007-05-31 11:09:00,1.6293,1.6298,1.6293,1.6298,137500000.0
2007-05-31 11:10:00,1.6298,1.6302,1.6298,1.6299,151400000.0
2007-05-31 11:11:00,1.6299,1.6302,1.6299,1.63,171300000.0
2007-05-31 11:12:00,1.63,1.6302,1.6299,1.6301,136100000.0
2007-05-31 11:13:00,1.6301,1.6302,1.6298,1.6298,212000000.0
2007-05-31 11:14:00,1.6298,1.6299,1.6295,1.6295,101400000.0
2007-05-31 11:15:00,1.6295,1.6298,1.6295,1.6297,109600000.0
2007-05-31 11:16:00,1.6297,1.6299,1.6295,1.6299,75600000.0
2007-05-31 11:17:00,1.6299,1.63,1.6298,1.6298,46400000.0
2007-05-31 11:18:00,1.6298,1.63,1.6298,1.6299,28000000.0
2007-05-31 11:19:00,1.6299,1.6299,1.6297,1.6299,54600000.0
2007-05-31 11:20:00,1.6299,1.63,1.6297,1.63,75100000.0
2007-05-31 11:21:00,1.63,1.6304,1.6299,1.6301,111200000.0
2007-05-31 11:22:00,1.6302,1.6305,1.6301,1.6302,132700000.0
2007-05-31 11:23:00,1.6303,1.6306,1.6303,1.6305,184400000.0
2007-05-31 11:24:00,1.6305,1.6306,1.6305,1.6306,88200000.0
2007-05-31 11:25:00,1.6302,1.6303,1.6302,1.6303,50800001.0
2007-05-31 11:26:00,1.6306,1.6306,1.6304,1.6304,50800001.0
2007-05-31 11:27:00,1.6305,1.6305,1.6303,1.6303,12300000.0
2007-05-31 11:28:00,1.6303,1.6305,1.63,1.6304,141500000.0
2007-05-31 11:29:00,1.6305,1.6312,1.6304,1.6312,163700000.0
2007-05-31 11:30:00,1.6313,1.6314,1.6307,1.6307,253800000.0
2007-05-31 11:31:00,1.6307,1.6309,1.6306,1.6307,225700000.0
2007-05-31 11:32:00,1.6307,1.6308,1.6307,1.6307,86300000.0
2007-05-31 11:33:00,1.6308,1.6309,1.6306,1.6308,101600000.0
2007-05-31 11:34:00,1.6308,1.6309,1.6305,1.6305,84799999.0
2007-05-31 11:35:00,1.6305,1.6305,1.6299,1.6301,158100000.0
2007-05-31 11:36:00,1.6301,1.6301,1.6301,1.6301,2400000.0
2007-05-31 11:37:00,1.6301,1.6302,1.6299,1.6299,181400000.0
2007-05-31 11:38:00,1.63,1.6302,1.6299,1.63,145400000.0
2007-05-31 11:39:00,1.6299,1.63,1.6295,1.6297,190600000.0
2007-05-31 11:40:00,1.6296,1.6298,1.6296,1.6296,86300000.0
2007-05-31 11:41:00,1.6296,1.6298,1.6292,1.6295,329900001.0
2007-05-31 11:42:00,1.6295,1.6298,1.6295,1.6297,89500000.0
2007-05-31 11:43:00,1.6296,1.6299,1.6296,1.6297,134000000.0
2007-05-31 11:44:00,1.6298,1.6304,1.6297,1.6303,292100000.0
2007-05-31 11:45:00,1.6303,1.6305,1.63,1.6304,212300000.0
2007-05-31 11:46:00,1.6304,1.6307,1.6304,1.6305,177500000.0
2007-05-31 11:47:00,1.6306,1.6307,1.6304,1.6304,121900000.0
2007-05-31 11:48:00,1.6305,1.6308,1.6305,1.6306,79200000.0
2007-05-31 11:49:00,1.6305,1.6307,1.6303,1.6304,200200000.0
2007-05-31 11:50:00,1.6304,1.6311,1.6304,1.6309,83200000.0
2007-05-31 11:51:00,1.631,1.6314,1.6309,1.6311,173800000.0
2007-05-31 11:52:00,1.6313,1.6313,1.6311,1.6311,99100000.0
2007-05-31 11:53:00,1.6311,1.6314,1.631,1.6312,141900000.0
2007-05-31 11:54:00,1.6312,1.6314,1.6311,1.6314,224000000.0
2007-05-31 11:55:00,1.6315,1.6315,1.6313,1.6313,193900000.0
2007-05-31 11:56:00,1.6313,1.6313,1.6311,1.6311,85900000.0
2007-05-31 11:57:00,1.6311,1.6311,1.631,1.631,152300000.0
2007-05-31 11:58:00,1.631,1.631,1.6304,1.6306,115000000.0
2007-05-31 11:59:00,1.6306,1.6306,1.6298,1.6299,235700000.0
2007-05-31 12:00:00,1.6298,1.6302,1.6297,1.6298,291600000.0
2007-05-31 12:01:00,1.6298,1.6299,1.6292,1.6293,396900000.0
2007-05-31 12:02:00,1.6294,1.6298,1.6294,1.6297,192000000.0
2007-05-31 12:03:00,1.6298,1.6301,1.6298,1.6301,74600000.0
2007-05-31 12:04:00,1.6301,1.6302,1.6301,1.6302,52000000.0
2007-05-31 12:05:00,1.6303,1.6304,1.6299,1.63,85500000.0
2007-05-31 12:06:00,1.63,1.6301,1.6297,1.6298,211700000.0
2007-05-31 12:07:00,1.6298,1.63,1.6298,1.6299,66499999.0
2007-05-31 12:08:00,1.6298,1.6299,1.6298,1.6298,17600000.0
2007-05-31 12:09:00,1.6298,1.6299,1.6296,1.6297,37600000.0
2007-05-31 12:10:00,1.6297,1.6301,1.6296,1.6297,130400000.0
2007-05-31 12:11:00,1.63,1.63,1.6298,1.6298,52900000.0
2007-05-31 12:12:00,1.6299,1.6299,1.6297,1.6297,88100000.0
2007-05-31 12:13:00,1.6297,1.6302,1.6297,1.63,77400000.0
2007-05-31 12:14:00,1.6299,1.6299,1.6299,1.6299,8800000.0
2007-05-31 12:15:00,1.6299,1.6299,1.6297,1.6298,24900000.0
2007-05-31 12:16:00,1.6298,1.6298,1.6297,1.6297,4800000.0
2007-05-31 12:17:00,1.6296,1.6297,1.6293,1.6295,66000000.0
2007-05-31 12:18:00,1.6295,1.6295,1.629,1.629,152700000.0
2007-05-31 12:19:00,1.6291,1.6299,1.6288,1.6296,214900001.0
2007-05-31 12:20:00,1.6295,1.6299,1.6294,1.6299,146800000.0
2007-05-31 12:21:00,1.63,1.6301,1.6295,1.6295,87200000.0
2007-05-31 12:22:00,1.6295,1.6295,1.6293,1.6294,82400000.0
2007-05-31 12:23:00,1.6294,1.6296,1.6294,1.6294,47200000.0
2007-05-31 12:24:00,1.6293,1.6299,1.6292,1.6297,253800000.0
2007-05-31 12:25:00,1.6298,1.6299,1.6298,1.6298,75800000.0
2007-05-31 12:26:00,1.6298,1.6299,1.6297,1.6298,135600000.0
2007-05-31 12:27:00,1.6298,1.6301,1.6296,1.6301,92600000.0
2007-05-31 12:28:00,1.6302,1.6302,1.6295,1.6297,97700000.0
2007-05-31 12:29:00,1.6297,1.6302,1.6295,1.6302,398700000.0
2007-05-31 12:30:00,1.6301,1.6304,1.6299,1.6299,259800001.0
2007-05-31 12:31:00,1.6301,1.6305,1.6301,1.6304,58100000.0
2007-05-31 12:32:00,1.6303,1.6305,1.6302,1.6303,136400000.0
2007-05-31 12:33:00,1.6302,1.6303,1.6301,1.6301,134400000.0
2007-05-31 12:34:00,1.6301,1.6304,1.63,1.6302,101600000.0
2007-05-31 12:35:00,1.6302,1.6304,1.6302,1.6304,66000000.0
2007-05-31 12:36:00,1.6303,1.6306,1.6302,1.6305,178900000.0
2007-05-31 12:37:00,1.6305,1.6309,1.6305,1.6307,100000000.0
2007-05-31 12:38:00,1.6307,1.6308,1.6304,1.6307,111200000.0
2007-05-31 12:39:00,1.6308,1.6308,1.6306,1.6306,19300000.0
2007-05-31 12:40:00,1.6306,1.6306,1.6304,1.6306,64100000.0
2007-05-31 12:41:00,1.6306,1.6306,1.6305,1.6305,13100000.0
2007-05-31 12:42:00,1.6305,1.6307,1.6303,1.6307,76800000.0
2007-05-31 12:43:00,1.6307,1.6308,1.6306,1.6307,56600000.0
2007-05-31 12:44:00,1.6308,1.6308,1.6307,1.6308,31200000.0
2007-05-31 12:45:00,1.6308,1.6308,1.6306,1.6306,52800000.0
2007-05-31 12:46:00,1.6306,1.6306,1.6305,1.6305,24600000.0
2007-05-31 12:47:00,1.6304,1.6307,1.6304,1.6305,30500000.0
2007-05-31 12:48:00,1.6306,1.6308,1.6305,1.6308,33600000.0
2007-05-31 12:49:00,1.6308,1.6309,1.6306,1.6308,49500000.0
2007-05-31 12:50:00,1.6308,1.6308,1.6304,1.6304,44600000.0
2007-05-31 12:51:00,1.6304,1.6305,1.6301,1.6301,49700000.0
2007-05-31 12:52:00,1.6302,1.6302,1.6295,1.6297,180100000.0
2007-05-31 12:53:00,1.6298,1.63,1.6295,1.6296,300800001.0
2007-05-31 12:54:00,1.6296,1.6296,1.6286,1.6286,253600001.0
2007-05-31 12:55:00,1.6285,1.6289,1.6285,1.6289,291300001.0
2007-05-31 12:56:00,1.6289,1.629,1.6287,1.629,158300000.0
2007-05-31 12:57:00,1.629,1.629,1.6287,1.6287,72400000.0
2007-05-31 12:58:00,1.6288,1.6288,1.6288,1.6288,2400000.0
2007-05-31 12:59:00,1.6288,1.629,1.6286,1.6288,244100000.0
2007-05-31 13:00:00,1.6288,1.6288,1.6283,1.6286,231100000.0
2007-05-31 13:01:00,1.6286,1.6286,1.628,1.628,168500000.0
2007-05-31 13:02:00,1.628,1.6284,1.6277,1.6277,168700000.0
2007-05-31 13:03:00,1.6277,1.6281,1.6276,1.628,293500000.0
2007-05-31 13:04:00,1.628,1.6281,1.6278,1.6281,138300000.0
2007-05-31 13:05:00,1.628,1.6282,1.628,1.6282,166800000.0
2007-05-31 13:06:00,1.6281,1.6284,1.6281,1.6284,150300000.0
2007-05-31 13:07:00,1.6284,1.6285,1.6283,1.6285,55300000.0
2007-05-31 13:08:00,1.6285,1.6285,1.6283,1.6284,183500000.0
2007-05-31 13:09:00,1.6284,1.6284,1.628,1.6282,166000000.0
2007-05-31 13:10:00,1.6284,1.6286,1.6284,1.6285,50300000.0
2007-05-31 13:11:00,1.6286,1.6286,1.6284,1.6284,118300000.0
2007-05-31 13:12:00,1.6285,1.6293,1.6285,1.6291,265400000.0
2007-05-31 13:13:00,1.6292,1.6298,1.6291,1.6296,257400000.0
2007-05-31 13:14:00,1.6297,1.6297,1.6295,1.6296,96000000.0
2007-05-31 13:15:00,1.6296,1.6296,1.6295,1.6295,23300000.0
2007-05-31 13:16:00,1.6296,1.6301,1.6295,1.6299,111700000.0
2007-05-31 13:17:00,1.63,1.6301,1.6298,1.6298,54400000.0
2007-05-31 13:18:00,1.6299,1.6299,1.6292,1.6292,341100000.0
2007-05-31 13:19:00,1.6292,1.6293,1.6292,1.6293,27200000.0
2007-05-31 13:20:00,1.6294,1.6296,1.6294,1.6295,91200000.0
2007-05-31 13:21:00,1.6295,1.6296,1.6295,1.6296,194500000.0
2007-05-31 13:22:00,1.6297,1.6298,1.6296,1.6298,159200000.0
2007-05-31 13:23:00,1.6297,1.6299,1.6296,1.6297,223500000.0
2007-05-31 13:24:00,1.6297,1.6298,1.6297,1.6298,34100000.0
2007-05-31 13:25:00,1.6298,1.6298,1.6296,1.6296,20800000.0
2007-05-31 13:26:00,1.6295,1.6298,1.6295,1.6298,93500000.0
2007-05-31 13:27:00,1.6297,1.6298,1.6292,1.6292,105100000.0
2007-05-31 13:28:00,1.6294,1.6295,1.6294,1.6294,45600000.0
2007-05-31 13:29:00,1.6293,1.6297,1.6293,1.6296,110700000.0
2007-05-31 13:30:00,1.6297,1.6299,1.6293,1.6293,183400000.0
2007-05-31 13:31:00,1.6293,1.6294,1.629,1.6293,87300000.0
2007-05-31 13:32:00,1.6293,1.6296,1.6291,1.6294,181700000.0
2007-05-31 13:33:00,1.6295,1.6295,1.6291,1.6291,59000000.0
2007-05-31 13:34:00,1.6291,1.6292,1.629,1.6291,53600000.0
2007-05-31 13:35:00,1.6292,1.6293,1.6284,1.6285,90600000.0
2007-05-31 13:36:00,1.6285,1.6289,1.6283,1.6285,213400000.0
2007-05-31 13:37:00,1.6285,1.6288,1.6284,1.6286,119500000.0
2007-05-31 13:38:00,1.6287,1.6287,1.6285,1.6286,177700000.0
2007-05-31 13:39:00,1.6286,1.6287,1.6283,1.6283,93700000.0
2007-05-31 13:40:00,1.6283,1.6286,1.6281,1.6285,249900001.0
2007-05-31 13:41:00,1.6285,1.6286,1.6284,1.6285,159500000.0
2007-05-31 13:42:00,1.6285,1.6286,1.6281,1.6285,177300000.0
2007-05-31 13:43:00,1.6285,1.6286,1.6278,1.6282,276100002.0
2007-05-31 13:44:00,1.6283,1.6283,1.6281,1.6281,39200000.0
2007-05-31 13:45:00,1.6281,1.6282,1.628,1.6281,164800000.0
2007-05-31 13:46:00,1.6281,1.6281,1.6278,1.628,253600000.0
2007-05-31 13:47:00,1.6279,1.628,1.6277,1.6277,216200000.0
2007-05-31 13:48:00,1.6276,1.6277,1.6274,1.6275,352300000.0
2007-05-31 13:49:00,1.6273,1.6279,1.6273,1.6276,371300000.0
2007-05-31 13:50:00,1.6276,1.6277,1.6275,1.6276,78700000.0
2007-05-31 13:51:00,1.6275,1.6277,1.6273,1.6273,157600000.0
2007-05-31 13:52:00,1.6273,1.6277,1.6273,1.6276,243300000.0
2007-05-31 13:53:00,1.6276,1.6277,1.627,1.6272,262700000.0
2007-05-31 13:54:00,1.6272,1.6278,1.627,1.6276,474300000.0
2007-05-31 13:55:00,1.6278,1.6278,1.6277,1.6277,248500000.0
2007-05-31 13:56:00,1.6277,1.6278,1.627,1.6271,198800000.0
2007-05-31 13:57:00,1.6271,1.6271,1.6259,1.6266,336000000.0
2007-05-31 13:58:00,1.6265,1.6269,1.6264,1.6265,338100000.0
2007-05-31 13:59:00,1.6264,1.6266,1.6264,1.6265,311300000.0
2007-05-31 14:00:00,1.6265,1.6267,1.6261,1.6265,392700001.0
2007-05-31 14:01:00,1.6265,1.6265,1.6256,1.6265,491600001.0
2007-05-31 14:02:00,1.6265,1.6269,1.6265,1.6266,309200002.0
2007-05-31 14:03:00,1.6268,1.6271,1.6263,1.6266,191500000.0
2007-05-31 14:04:00,1.6266,1.6269,1.6265,1.6269,135900000.0
2007-05-31 14:05:00,1.6269,1.6271,1.6265,1.6265,128300000.0
2007-05-31 14:06:00,1.6265,1.6272,1.6265,1.6272,221500000.0
2007-05-31 14:07:00,1.6272,1.6273,1.6269,1.627,185500000.0
2007-05-31 14:08:00,1.6271,1.6272,1.627,1.6272,102800000.0
2007-05-31 14:09:00,1.6272,1.6274,1.6271,1.6274,99300000.0
2007-05-31 14:10:00,1.6274,1.6274,1.627,1.6274,131900000.0
2007-05-31 14:11:00,1.6274,1.6275,1.6268,1.6271,404900001.0
2007-05-31 14:12:00,1.6273,1.6273,1.6272,1.6272,61600000.0
2007-05-31 14:13:00,1.6272,1.6274,1.627,1.6271,115500000.0
2007-05-31 14:14:00,1.6272,1.6272,1.6264,1.6267,201800000.0
2007-05-31 14:15:00,1.6266,1.6267,1.6264,1.6265,122000000.0
2007-05-31 14:16:00,1.6265,1.6266,1.6261,1.6265,365400000.0
2007-05-31 14:17:00,1.6266,1.6266,1.6263,1.6264,155100000.0
2007-05-31 14:18:00,1.6263,1.6264,1.6257,1.626,433500001.0
2007-05-31 14:19:00,1.6261,1.6262,1.6257,1.6261,293100000.0
2007-05-31 14:20:00,1.6261,1.6262,1.6252,1.6253,177100000.0
2007-05-31 14:21:00,1.6253,1.6257,1.6252,1.6253,379500000.0
2007-05-31 14:22:00,1.6253,1.6256,1.6251,1.6256,198200000.0
2007-05-31 14:23:00,1.6256,1.6265,1.6256,1.6262,384000000.0
2007-05-31 14:24:00,1.6262,1.6266,1.6261,1.6266,228000000.0
2007-05-31 14:25:00,1.6266,1.6268,1.6264,1.6265,167800000.0
2007-05-31 14:26:00,1.6265,1.6267,1.6263,1.6263,74100000.0
2007-05-31 14:27:00,1.6261,1.6265,1.626,1.6264,101600000.0
2007-05-31 14:28:00,1.6264,1.6266,1.6263,1.6265,139200000.0
2007-05-31 14:29:00,1.6265,1.6269,1.626,1.6265,183400000.0
2007-05-31 14:30:00,1.6262,1.627,1.6258,1.6262,164800000.0
2007-05-31 14:31:00,1.6264,1.6271,1.6264,1.6271,398700003.0
2007-05-31 14:32:00,1.6271,1.6274,1.6265,1.6265,392100000.0
2007-05-31 14:33:00,1.6266,1.6268,1.6262,1.6267,247500000.0
2007-05-31 14:34:00,1.6267,1.6271,1.6263,1.6265,213700000.0
2007-05-31 14:35:00,1.6265,1.6268,1.6264,1.6264,213700000.0
2007-05-31 14:36:00,1.6264,1.6267,1.6262,1.6263,142000000.0
2007-05-31 14:37:00,1.6263,1.6265,1.6262,1.6263,106600000.0
2007-05-31 14:38:00,1.6264,1.6266,1.6261,1.6263,227500000.0
2007-05-31 14:39:00,1.6264,1.6268,1.6261,1.6264,294800000.0
2007-05-31 14:40:00,1.6265,1.6268,1.6264,1.6266,209200000.0
2007-05-31 14:41:00,1.6266,1.6266,1.6259,1.6261,282900000.0
2007-05-31 14:42:00,1.6261,1.6263,1.6259,1.6261,175500000.0
2007-05-31 14:43:00,1.6262,1.6262,1.6258,1.6261,196600000.0
2007-05-31 14:44:00,1.6261,1.6266,1.6257,1.6265,224100000.0
2007-05-31 14:45:00,1.6266,1.6266,1.6261,1.6261,172600000.0
2007-05-31 14:46:00,1.6261,1.6264,1.6259,1.6263,100300000.0
2007-05-31 14:47:00,1.6264,1.6264,1.6259,1.6263,119600000.0
2007-05-31 14:48:00,1.6262,1.6262,1.6253,1.6253,82600000.0
2007-05-31 14:49:00,1.6254,1.6256,1.6253,1.6255,185200000.0
2007-05-31 14:50:00,1.6255,1.6257,1.6255,1.6256,139200000.0
2007-05-31 14:51:00,1.6256,1.6256,1.6251,1.6253,216600000.0
2007-05-31 14:52:00,1.6254,1.6255,1.6252,1.6252,100500000.0
2007-05-31 14:53:00,1.6251,1.6253,1.625,1.6253,110900000.0
2007-05-31 14:54:00,1.6253,1.6255,1.6253,1.6255,111400000.0
2007-05-31 14:55:00,1.6255,1.6255,1.6247,1.6248,173200000.0
2007-05-31 14:56:00,1.625,1.6252,1.625,1.6251,73300000.0
2007-05-31 14:57:00,1.6253,1.6255,1.6249,1.6254,195100000.0
2007-05-31 14:58:00,1.6255,1.6256,1.6251,1.6252,123900000.0
2007-05-31 14:59:00,1.6252,1.6253,1.6247,1.6247,183200000.0
2007-05-31 15:00:00,1.6246,1.6249,1.6246,1.6248,280000001.0
2007-05-31 15:01:00,1.6248,1.625,1.6248,1.6249,83200001.0
2007-05-31 15:02:00,1.6249,1.625,1.6245,1.6248,391100002.0
2007-05-31 15:03:00,1.6247,1.6248,1.6244,1.6244,166000004.0
2007-05-31 15:04:00,1.6244,1.6247,1.6244,1.6245,252300002.0
2007-05-31 15:05:00,1.6247,1.6247,1.6244,1.6246,199000001.0
2007-05-31 15:06:00,1.6245,1.6245,1.624,1.6245,156800001.0
2007-05-31 15:07:00,1.6245,1.6246,1.6243,1.6246,116500000.0
2007-05-31 15:08:00,1.6245,1.6248,1.6244,1.6246,213600000.0
2007-05-31 15:09:00,1.6246,1.6248,1.6245,1.6246,323000000.0
2007-05-31 15:10:00,1.6246,1.625,1.6246,1.6248,418500000.0
2007-05-31 15:11:00,1.6248,1.6252,1.6248,1.6252,305400000.0
2007-05-31 15:12:00,1.6251,1.6256,1.625,1.6254,344800000.0
2007-05-31 15:13:00,1.6255,1.6257,1.6255,1.6257,153900000.0
2007-05-31 15:14:00,1.6257,1.6257,1.6255,1.6255,194500000.0
2007-05-31 15:15:00,1.6255,1.6259,1.6255,1.6258,210800000.0
2007-05-31 15:16:00,1.6258,1.6264,1.6256,1.626,240800000.0
2007-05-31 15:17:00,1.626,1.6262,1.626,1.6261,104600000.0
2007-05-31 15:18:00,1.6261,1.6261,1.6258,1.6259,44800000.0
2007-05-31 15:19:00,1.6259,1.626,1.6258,1.626,138700000.0
2007-05-31 15:20:00,1.6261,1.6261,1.6259,1.6259,102100000.0
2007-05-31 15:21:00,1.6258,1.6259,1.6257,1.6257,40800000.0
2007-05-31 15:22:00,1.6258,1.6258,1.6256,1.6257,183800000.0
2007-05-31 15:23:00,1.6257,1.6257,1.6254,1.6256,135600000.0
2007-05-31 15:24:00,1.6255,1.6257,1.6254,1.6255,99200000.0
2007-05-31 15:25:00,1.6255,1.6256,1.6254,1.6255,89700000.0
2007-05-31 15:26:00,1.6256,1.6257,1.6256,1.6257,28800000.0
2007-05-31 15:27:00,1.6256,1.6257,1.6255,1.6256,52900000.0
2007-05-31 15:28:00,1.6256,1.6259,1.6256,1.6259,25500000.0
2007-05-31 15:29:00,1.6259,1.6259,1.6254,1.6255,55200000.0
2007-05-31 15:30:00,1.6256,1.6257,1.6253,1.6257,84900000.0
2007-05-31 15:31:00,1.6259,1.6259,1.6257,1.6259,50600000.0
2007-05-31 15:32:00,1.6258,1.6258,1.6256,1.6257,239600000.0
2007-05-31 15:33:00,1.6257,1.6258,1.6254,1.6257,147200000.0
2007-05-31 15:34:00,1.6259,1.6259,1.6256,1.6257,147900000.0
2007-05-31 15:35:00,1.6256,1.626,1.6256,1.6259,151300000.0
2007-05-31 15:36:00,1.6258,1.6259,1.6256,1.6256,97800000.0
2007-05-31 15:37:00,1.6256,1.6256,1.6253,1.6253,115100000.0
2007-05-31 15:38:00,1.6253,1.6254,1.625,1.6254,157800001.0
2007-05-31 15:39:00,1.6254,1.6254,1.6251,1.6251,76600000.0
2007-05-31 15:40:00,1.6251,1.6251,1.6247,1.6248,150200000.0
2007-05-31 15:41:00,1.6248,1.6252,1.6247,1.625,364800000.0
2007-05-31 15:42:00,1.6249,1.6253,1.624,1.6243,535900002.0
2007-05-31 15:43:00,1.6243,1.6247,1.6242,1.6244,261100000.0
2007-05-31 15:44:00,1.6244,1.6249,1.6243,1.6246,178900001.0
2007-05-31 15:45:00,1.6246,1.6253,1.6245,1.6249,330400000.0
2007-05-31 15:46:00,1.6249,1.6252,1.6248,1.6248,158900000.0
2007-05-31 15:47:00,1.6247,1.6247,1.6242,1.6246,459300000.0
2007-05-31 15:48:00,1.6247,1.625,1.6244,1.6246,215500000.0
2007-05-31 15:49:00,1.6247,1.6249,1.6244,1.6249,182400000.0
2007-05-31 15:50:00,1.6248,1.6252,1.6247,1.6248,249600000.0
2007-05-31 15:51:00,1.6249,1.6249,1.6247,1.6247,91200000.0
2007-05-31 15:52:00,1.6247,1.6247,1.6243,1.6247,273500000.0
2007-05-31 15:53:00,1.6247,1.6248,1.6243,1.6243,202800000.0
2007-05-31 15:54:00,1.6244,1.6247,1.6243,1.6247,192500000.0
2007-05-31 15:55:00,1.6246,1.6247,1.6242,1.6245,374800001.0
2007-05-31 15:56:00,1.6245,1.6248,1.6244,1.6246,264900000.0
2007-05-31 15:57:00,1.6247,1.6249,1.6245,1.6245,149900000.0
2007-05-31 15:58:00,1.6244,1.6248,1.6244,1.6246,114900000.0
2007-05-31 15:59:00,1.6247,1.6249,1.6243,1.6243,70400000.0
2007-05-31 16:00:00,1.6241,1.6248,1.6238,1.6246,400400000.0
2007-05-31 16:01:00,1.6246,1.625,1.6244,1.6248,318000001.0
2007-05-31 16:02:00,1.6248,1.625,1.6245,1.6246,225600000.0
2007-05-31 16:03:00,1.6247,1.6251,1.6247,1.6249,322600000.0
2007-05-31 16:04:00,1.6249,1.6253,1.6247,1.625,330200000.0
2007-05-31 16:05:00,1.625,1.6253,1.6247,1.6247,174600000.0
2007-05-31 16:06:00,1.6247,1.6248,1.6243,1.6247,259700001.0
2007-05-31 16:07:00,1.6247,1.625,1.6247,1.6249,53800000.0
2007-05-31 16:08:00,1.6248,1.6249,1.6247,1.6248,80700000.0
2007-05-31 16:09:00,1.6249,1.6251,1.6247,1.6251,222200000.0
2007-05-31 16:10:00,1.6251,1.6253,1.6247,1.6248,192100000.0
2007-05-31 16:11:00,1.6249,1.6251,1.6247,1.625,239600000.0
2007-05-31 16:12:00,1.625,1.625,1.6248,1.6249,172599999.0
2007-05-31 16:13:00,1.6249,1.6254,1.6248,1.6254,114800000.0
2007-05-31 16:14:00,1.6253,1.6255,1.6251,1.6251,225700000.0
2007-05-31 16:15:00,1.6251,1.6252,1.6249,1.6251,238800000.0
2007-05-31 16:16:00,1.6252,1.6258,1.6252,1.6256,126100000.0
2007-05-31 16:17:00,1.6256,1.6257,1.6248,1.6249,319300001.0
2007-05-31 16:18:00,1.6249,1.6253,1.6249,1.6252,135400000.0
2007-05-31 16:19:00,1.6251,1.6254,1.6249,1.6254,325900001.0
2007-05-31 16:20:00,1.6252,1.6254,1.6249,1.6251,225400000.0
2007-05-31 16:21:00,1.6251,1.6251,1.6246,1.6248,290200000.0
2007-05-31 16:22:00,1.6248,1.6252,1.6248,1.6249,376000000.0
2007-05-31 16:23:00,1.6252,1.6252,1.6247,1.625,178800000.0
2007-05-31 16:24:00,1.625,1.6252,1.625,1.625,135100000.0
2007-05-31 16:25:00,1.625,1.6253,1.625,1.6252,101900000.0
2007-05-31 16:26:00,1.6252,1.6253,1.625,1.6253,42600000.0
2007-05-31 16:27:00,1.6253,1.6253,1.6248,1.6253,194600000.0
2007-05-31 16:28:00,1.6253,1.6255,1.6251,1.6254,420100000.0
2007-05-31 16:29:00,1.6255,1.6256,1.6254,1.6255,244000000.0
2007-05-31 16:30:00,1.6255,1.6257,1.6253,1.6255,156000000.0
2007-05-31 16:31:00,1.6255,1.6257,1.6254,1.6256,168900000.0
2007-05-31 16:32:00,1.6257,1.626,1.6256,1.6258,154500000.0
2007-05-31 16:33:00,1.6258,1.6258,1.6255,1.6256,152500000.0
2007-05-31 16:34:00,1.6257,1.6258,1.6256,1.6257,117000000.0
2007-05-31 16:35:00,1.6258,1.6262,1.6258,1.626,153300000.0
2007-05-31 16:36:00,1.6259,1.6259,1.6254,1.6255,162300000.0
2007-05-31 16:37:00,1.6255,1.6255,1.6249,1.6253,181800000.0
2007-05-31 16:38:00,1.6253,1.6254,1.6244,1.6245,324500000.0
2007-05-31 16:39:00,1.6245,1.6249,1.6244,1.6244,131800000.0
2007-05-31 16:40:00,1.6245,1.6245,1.6241,1.6244,148200000.0
2007-05-31 16:41:00,1.6243,1.6245,1.6243,1.6245,79800000.0
2007-05-31 16:42:00,1.6245,1.6245,1.624,1.6245,103700000.0
2007-05-31 16:43:00,1.6244,1.6251,1.6243,1.6251,213300000.0
2007-05-31 16:44:00,1.6252,1.6256,1.6251,1.6254,320900000.0
2007-05-31 16:45:00,1.6254,1.6257,1.6254,1.6255,207500000.0
2007-05-31 16:46:00,1.6257,1.6259,1.6257,1.6258,119100000.0
2007-05-31 16:47:00,1.6258,1.626,1.6257,1.6258,166700000.0
2007-05-31 16:48:00,1.6259,1.626,1.6255,1.6256,79400000.0
2007-05-31 16:49:00,1.6255,1.6256,1.6253,1.6254,149000000.0
2007-05-31 16:50:00,1.6254,1.6255,1.6253,1.6253,83000000.0
2007-05-31 16:51:00,1.6253,1.6258,1.6253,1.6258,309100001.0
2007-05-31 16:52:00,1.6257,1.6258,1.6254,1.6254,475000000.0
2007-05-31 16:53:00,1.6255,1.6256,1.6252,1.6255,259700001.0
2007-05-31 16:54:00,1.6255,1.6255,1.625,1.6251,111000000.0
2007-05-31 16:55:00,1.6251,1.6252,1.6243,1.6249,322000000.0
2007-05-31 16:56:00,1.6249,1.6254,1.6247,1.6252,188800000.0
2007-05-31 16:57:00,1.6251,1.6253,1.6246,1.625,284200000.0
2007-05-31 16:58:00,1.625,1.6252,1.6249,1.6252,332000000.0
2007-05-31 16:59:00,1.6252,1.6255,1.6251,1.6254,172800000.0
2007-05-31 17:00:00,1.6255,1.6261,1.6254,1.626,171600000.0
2007-05-31 17:01:00,1.626,1.6261,1.6259,1.626,387900000.0
2007-05-31 17:02:00,1.626,1.6261,1.6258,1.626,183400000.0
2007-05-31 17:03:00,1.6259,1.626,1.6254,1.6255,226900000.0
2007-05-31 17:04:00,1.6252,1.6254,1.6242,1.6245,333200000.0
2007-05-31 17:05:00,1.6244,1.6248,1.6242,1.6248,312700000.0
2007-05-31 17:06:00,1.6248,1.6252,1.6247,1.6252,116300000.0
2007-05-31 17:07:00,1.6252,1.6252,1.6247,1.6247,258300000.0
2007-05-31 17:08:00,1.6249,1.6251,1.6247,1.6249,215000000.0
2007-05-31 17:09:00,1.6249,1.6261,1.6249,1.6259,467400000.0
2007-05-31 17:10:00,1.6259,1.6265,1.6258,1.6262,166000000.0
2007-05-31 17:11:00,1.6262,1.6265,1.626,1.6261,192900000.0
2007-05-31 17:12:00,1.6262,1.6264,1.6261,1.6263,138800000.0
2007-05-31 17:13:00,1.6264,1.6265,1.626,1.626,204500000.0
2007-05-31 17:14:00,1.626,1.6261,1.6256,1.6256,220200000.0
2007-05-31 17:15:00,1.6255,1.6258,1.6254,1.6256,127200000.0
2007-05-31 17:16:00,1.6256,1.6261,1.6256,1.6259,336100000.0
2007-05-31 17:17:00,1.6259,1.6261,1.6255,1.6256,223400000.0
2007-05-31 17:18:00,1.6257,1.6261,1.6256,1.6261,108800000.0
2007-05-31 17:19:00,1.6261,1.6264,1.6259,1.6263,160200000.0
2007-05-31 17:20:00,1.6263,1.6264,1.6259,1.6263,110700000.0
2007-05-31 17:21:00,1.6263,1.6269,1.6263,1.6267,126200000.0
2007-05-31 17:22:00,1.6269,1.627,1.6266,1.6268,178700000.0
2007-05-31 17:23:00,1.6268,1.6271,1.6266,1.6271,189000000.0
2007-05-31 17:24:00,1.6271,1.6271,1.6268,1.6269,120600000.0
2007-05-31 17:25:00,1.6268,1.6269,1.6265,1.6265,374200000.0
2007-05-31 17:26:00,1.6266,1.6268,1.6266,1.6267,204000000.0
2007-05-31 17:27:00,1.6267,1.6267,1.6262,1.6264,48500000.0
2007-05-31 17:28:00,1.6263,1.6263,1.6259,1.6259,83000000.0
2007-05-31 17:29:00,1.6259,1.6263,1.6259,1.626,135600000.0
2007-05-31 17:30:00,1.6262,1.6265,1.6262,1.6264,89500000.0
2007-05-31 17:31:00,1.6264,1.6269,1.6262,1.6267,166700000.0
2007-05-31 17:32:00,1.6267,1.6269,1.6267,1.6269,41500000.0
2007-05-31 17:33:00,1.6268,1.6269,1.6266,1.6266,33200000.0
2007-05-31 17:34:00,1.6266,1.6272,1.6266,1.6272,149800000.0
2007-05-31 17:35:00,1.6271,1.6274,1.6269,1.6272,276900000.0
2007-05-31 17:36:00,1.6271,1.6275,1.6271,1.6273,163400000.0
2007-05-31 17:37:00,1.6274,1.6276,1.627,1.6271,216700000.0
2007-05-31 17:38:00,1.6272,1.6273,1.627,1.6272,109900000.0
2007-05-31 17:39:00,1.6272,1.6276,1.6272,1.6275,189000000.0
2007-05-31 17:40:00,1.6275,1.6275,1.6273,1.6275,81200000.0
2007-05-31 17:41:00,1.6274,1.6276,1.627,1.627,211400000.0
2007-05-31 17:42:00,1.627,1.627,1.6268,1.6269,72200000.0
2007-05-31 17:43:00,1.6269,1.6271,1.6266,1.6269,205100000.0
2007-05-31 17:44:00,1.6269,1.6269,1.6265,1.6265,75300000.0
2007-05-31 17:45:00,1.6264,1.6266,1.6264,1.6264,117900000.0
2007-05-31 17:46:00,1.6266,1.6267,1.6263,1.6264,84200000.0
2007-05-31 17:47:00,1.6265,1.6269,1.6263,1.6269,116500000.0
2007-05-31 17:48:00,1.6269,1.6269,1.6266,1.6268,63200000.0
2007-05-31 17:49:00,1.6268,1.6269,1.6266,1.6266,116000000.0
2007-05-31 17:50:00,1.6265,1.6267,1.6265,1.6265,81000000.0
2007-05-31 17:51:00,1.6265,1.6266,1.6263,1.6263,50400000.0
2007-05-31 17:52:00,1.6263,1.6266,1.6262,1.6266,112100000.0
2007-05-31 17:53:00,1.6266,1.6266,1.6263,1.6263,49200000.0
2007-05-31 17:54:00,1.6263,1.6263,1.6262,1.6262,53800000.0
2007-05-31 17:55:00,1.6262,1.6264,1.626,1.6264,191700000.0
2007-05-31 17:56:00,1.6263,1.6265,1.6263,1.6264,39300000.0
2007-05-31 17:57:00,1.6264,1.6264,1.6263,1.6263,44800000.0
2007-05-31 17:58:00,1.6263,1.6263,1.6258,1.6259,147200000.0
2007-05-31 17:59:00,1.6261,1.6261,1.626,1.6261,32000000.0
2007-05-31 18:00:00,1.626,1.6267,1.626,1.6266,72400000.0
2007-05-31 18:01:00,1.6267,1.6271,1.6267,1.6268,119100000.0
2007-05-31 18:02:00,1.6268,1.627,1.6267,1.6268,173100000.0
2007-05-31 18:03:00,1.6269,1.627,1.6268,1.6269,59300000.0
2007-05-31 18:04:00,1.6269,1.6271,1.6266,1.6266,111800000.0
2007-05-31 18:05:00,1.6265,1.627,1.6265,1.6268,182900000.0
2007-05-31 18:06:00,1.6267,1.6268,1.6266,1.6268,97200000.0
2007-05-31 18:07:00,1.6268,1.6268,1.6264,1.6267,196900000.0
2007-05-31 18:08:00,1.6267,1.627,1.6267,1.6269,190000000.0
2007-05-31 18:09:00,1.6269,1.6271,1.6268,1.627,180200000.0
2007-05-31 18:10:00,1.627,1.6271,1.6267,1.6269,136300000.0
2007-05-31 18:11:00,1.6268,1.627,1.6265,1.6265,107400000.0
2007-05-31 18:12:00,1.6264,1.6265,1.6261,1.6265,277700000.0
2007-05-31 18:13:00,1.6265,1.6268,1.6265,1.6268,70600000.0
2007-05-31 18:14:00,1.6268,1.6268,1.6265,1.6266,81400000.0
2007-05-31 18:15:00,1.6266,1.6271,1.6266,1.627,121000000.0
2007-05-31 18:16:00,1.6269,1.6272,1.6268,1.6269,118100000.0
2007-05-31 18:17:00,1.6269,1.6272,1.6269,1.6272,89800000.0
2007-05-31 18:18:00,1.627,1.6271,1.6265,1.6267,247100000.0
2007-05-31 18:19:00,1.6268,1.627,1.6267,1.6267,48700000.0
2007-05-31 18:20:00,1.6268,1.6268,1.6268,1.6268,7300000.0
2007-05-31 18:21:00,1.6268,1.6269,1.6268,1.6269,17000000.0
2007-05-31 18:22:00,1.627,1.6271,1.6268,1.6268,88200000.0
2007-05-31 18:23:00,1.6268,1.6268,1.6266,1.6267,75000000.0
2007-05-31 18:24:00,1.6267,1.6267,1.6266,1.6266,75700000.0
2007-05-31 18:25:00,1.6267,1.6267,1.6266,1.6266,21900000.0
2007-05-31 18:26:00,1.6266,1.6266,1.6262,1.6263,106000000.0
2007-05-31 18:27:00,1.6261,1.6264,1.626,1.626,112600000.0
2007-05-31 18:28:00,1.626,1.626,1.6258,1.6258,23100000.0
2007-05-31 18:29:00,1.6258,1.6259,1.6256,1.6257,92500000.0
2007-05-31 18:30:00,1.6257,1.6257,1.6256,1.6257,148500000.0
2007-05-31 18:31:00,1.6257,1.6257,1.6256,1.6256,28600000.0
2007-05-31 18:32:00,1.6257,1.6257,1.6251,1.6251,110900000.0
2007-05-31 18:33:00,1.6252,1.6259,1.6252,1.6256,135100000.0
2007-05-31 18:34:00,1.6257,1.6259,1.6256,1.6256,81200000.0
2007-05-31 18:35:00,1.6259,1.6259,1.6257,1.6259,113500000.0
2007-05-31 18:36:00,1.6259,1.6259,1.6255,1.6257,120500000.0
2007-05-31 18:37:00,1.6257,1.6257,1.6256,1.6256,87500000.0
2007-05-31 18:38:00,1.6258,1.6258,1.6256,1.6256,81400000.0
2007-05-31 18:39:00,1.6257,1.6257,1.6256,1.6257,63400000.0
2007-05-31 18:40:00,1.6257,1.626,1.6257,1.6258,191000000.0
2007-05-31 18:41:00,1.6258,1.6259,1.6257,1.6257,61400000.0
2007-05-31 18:42:00,1.6257,1.6258,1.6256,1.6258,72300000.0
2007-05-31 18:43:00,1.6258,1.626,1.6257,1.626,142700000.0
2007-05-31 18:44:00,1.6259,1.626,1.6258,1.626,169400000.0
2007-05-31 18:45:00,1.626,1.626,1.6259,1.6259,37400000.0
2007-05-31 18:46:00,1.6259,1.626,1.6258,1.6258,158900000.0
2007-05-31 18:47:00,1.626,1.626,1.6258,1.626,100500000.0
2007-05-31 18:48:00,1.6261,1.6262,1.6259,1.6262,241200000.0
2007-05-31 18:49:00,1.626,1.6262,1.626,1.6261,63600000.0
2007-05-31 18:50:00,1.6265,1.6265,1.6261,1.6264,71200000.0
2007-05-31 18:51:00,1.6264,1.6264,1.6264,1.6264,14400000.0
2007-05-31 18:52:00,1.6263,1.6266,1.6263,1.6265,52600000.0
2007-05-31 18:53:00,1.6265,1.6267,1.6261,1.6267,229600000.0
2007-05-31 18:54:00,1.6266,1.627,1.6263,1.6267,220100000.0
2007-05-31 18:55:00,1.6268,1.6268,1.6265,1.6266,87600000.0
2007-05-31 18:56:00,1.6267,1.6268,1.6266,1.6266,24900000.0
2007-05-31 18:57:00,1.6266,1.6267,1.6266,1.6266,72900000.0
2007-05-31 18:58:00,1.6267,1.6267,1.6267,1.6267,8000000.0
2007-05-31 18:59:00,1.6266,1.6267,1.6266,1.6266,16800000.0
2007-05-31 19:00:00,1.6267,1.6267,1.6266,1.6266,43200000.0
2007-05-31 19:01:00,1.6267,1.6267,1.6267,1.6267,7200000.0
2007-05-31 19:02:00,1.6266,1.6269,1.6266,1.6268,52000000.0
2007-05-31 19:03:00,1.6268,1.6268,1.6267,1.6267,12800000.0
2007-05-31 19:04:00,1.6266,1.6266,1.6263,1.6263,209200000.0
2007-05-31 19:05:00,1.6263,1.6265,1.6261,1.6263,210000000.0
2007-05-31 19:06:00,1.6262,1.6262,1.6259,1.626,131400000.0
2007-05-31 19:07:00,1.626,1.626,1.6256,1.6258,168400000.0
2007-05-31 19:08:00,1.6256,1.626,1.6256,1.6258,146600000.0
2007-05-31 19:09:00,1.626,1.6261,1.626,1.6261,18400000.0
2007-05-31 19:10:00,1.626,1.626,1.6259,1.6259,39200000.0
2007-05-31 19:11:00,1.6259,1.6259,1.6258,1.6259,65600000.0
2007-05-31 19:12:00,1.6259,1.6259,1.6254,1.6258,130600000.0
2007-05-31 19:13:00,1.6258,1.6262,1.6258,1.6261,74400000.0
2007-05-31 19:14:00,1.6261,1.6261,1.6259,1.626,73600000.0
2007-05-31 19:15:00,1.626,1.6263,1.626,1.6261,154400000.0
2007-05-31 19:16:00,1.626,1.626,1.6259,1.626,74900000.0
2007-05-31 19:17:00,1.6261,1.6262,1.626,1.6262,72000000.0
2007-05-31 19:18:00,1.6263,1.6263,1.6261,1.6263,111500000.0
2007-05-31 19:19:00,1.6264,1.6264,1.6263,1.6263,25700000.0
2007-05-31 19:20:00,1.6264,1.6264,1.6264,1.6264,4000000.0
2007-05-31 19:22:00,1.6264,1.6265,1.6264,1.6265,81600000.0
2007-05-31 19:23:00,1.6266,1.6266,1.6264,1.6265,88800000.0
2007-05-31 19:24:00,1.6266,1.6266,1.626,1.6263,94900000.0
2007-05-31 19:25:00,1.6263,1.6264,1.6262,1.6263,70400000.0
2007-05-31 19:26:00,1.6263,1.6264,1.6261,1.6261,66400000.0
2007-05-31 19:27:00,1.6263,1.6264,1.6263,1.6264,27000000.0
2007-05-31 19:28:00,1.6263,1.6264,1.6263,1.6264,32100000.0
2007-05-31 19:29:00,1.6265,1.6265,1.6265,1.6265,6400000.0
2007-05-31 19:30:00,1.6264,1.6265,1.6264,1.6264,66900000.0
2007-05-31 19:31:00,1.6264,1.6264,1.6264,1.6264,6400000.0
2007-05-31 19:32:00,1.6263,1.6263,1.6261,1.6263,41600000.0
2007-05-31 19:33:00,1.6263,1.6263,1.626,1.6263,57800000.0
2007-05-31 19:34:00,1.6262,1.6263,1.6259,1.6259,162200000.0
2007-05-31 19:35:00,1.6258,1.6259,1.6256,1.6257,240500000.0
2007-05-31 19:36:00,1.6257,1.6261,1.6257,1.6259,127000000.0
2007-05-31 19:37:00,1.626,1.6261,1.6256,1.6256,173400000.0
2007-05-31 19:38:00,1.6257,1.6261,1.6257,1.6259,169000000.0
2007-05-31 19:39:00,1.6259,1.6261,1.6259,1.6261,133900000.0
2007-05-31 19:40:00,1.6261,1.6261,1.626,1.626,38400000.0
2007-05-31 19:41:00,1.626,1.626,1.6259,1.6259,47200000.0
2007-05-31 19:42:00,1.6259,1.6259,1.6256,1.6257,100900000.0
2007-05-31 19:43:00,1.6257,1.6257,1.6257,1.6257,4800000.0
2007-05-31 19:45:00,1.6257,1.6257,1.6257,1.6257,5600000.0
2007-05-31 19:46:00,1.6258,1.6259,1.6258,1.6259,30500000.0
2007-05-31 19:47:00,1.6259,1.626,1.6258,1.6259,37100000.0
2007-05-31 19:48:00,1.6259,1.626,1.6259,1.626,24900000.0
2007-05-31 19:49:00,1.626,1.6261,1.626,1.626,54400000.0
2007-05-31 19:50:00,1.6261,1.6261,1.6261,1.6261,85600000.0
2007-05-31 19:51:00,1.6261,1.6261,1.626,1.626,43400000.0
2007-05-31 19:52:00,1.626,1.6261,1.6259,1.6259,88200000.0
2007-05-31 19:53:00,1.626,1.6262,1.6259,1.6262,194000000.0
2007-05-31 19:54:00,1.6263,1.6263,1.6262,1.6262,24000000.0
2007-05-31 19:55:00,1.6262,1.6262,1.6262,1.6262,39200000.0
2007-05-31 19:56:00,1.6262,1.6265,1.6262,1.6264,128400000.0
2007-05-31 19:57:00,1.6264,1.6265,1.6264,1.6265,71100000.0
2007-05-31 19:58:00,1.6264,1.6265,1.6264,1.6264,125700000.0
2007-05-31 19:59:00,1.6263,1.6263,1.6262,1.6262,107700000.0
2007-05-31 20:00:00,1.6263,1.6263,1.6261,1.6261,107900000.0
2007-05-31 20:01:00,1.626,1.6262,1.626,1.6262,100400000.0
2007-05-31 20:02:00,1.6262,1.6263,1.6262,1.6262,72700000.0
2007-05-31 20:03:00,1.6262,1.6262,1.6262,1.6262,68500000.0
2007-05-31 20:04:00,1.6262,1.6263,1.6261,1.6262,58000000.0
2007-05-31 20:05:00,1.6262,1.6263,1.6262,1.6262,151600000.0
2007-05-31 20:06:00,1.6263,1.6263,1.626,1.6261,175600000.0
2007-05-31 20:07:00,1.6262,1.6262,1.6262,1.6262,30500000.0
2007-05-31 20:08:00,1.6263,1.6263,1.626,1.626,95100000.0
2007-05-31 20:09:00,1.626,1.6261,1.626,1.626,140700000.0
2007-05-31 20:10:00,1.626,1.6261,1.6256,1.6257,299700000.0
2007-05-31 20:11:00,1.6258,1.6262,1.6258,1.6261,469900000.0
2007-05-31 20:12:00,1.6261,1.6262,1.6259,1.6259,54500000.0
2007-05-31 20:13:00,1.626,1.626,1.6258,1.6259,102400000.0
2007-05-31 20:15:00,1.6259,1.6259,1.6258,1.6258,60000000.0
2007-05-31 20:16:00,1.6258,1.6258,1.6256,1.6256,48800000.0
2007-05-31 20:17:00,1.6258,1.6258,1.6255,1.6255,86100000.0
2007-05-31 20:18:00,1.6256,1.6257,1.6254,1.6255,139800000.0
2007-05-31 20:19:00,1.6255,1.6257,1.6253,1.6257,184600000.0
2007-05-31 20:20:00,1.6256,1.6262,1.6255,1.6261,336100000.0
2007-05-31 20:21:00,1.6261,1.6261,1.626,1.626,182200000.0
2007-05-31 20:22:00,1.626,1.6263,1.626,1.6261,82400000.0
2007-05-31 20:23:00,1.6261,1.6261,1.626,1.626,82400000.0
2007-05-31 20:24:00,1.626,1.6263,1.626,1.6263,73700000.0
2007-05-31 20:25:00,1.6263,1.6263,1.6262,1.6263,64200000.0
2007-05-31 20:26:00,1.6263,1.6263,1.6261,1.6261,54600000.0
2007-05-31 20:27:00,1.6262,1.6263,1.626,1.6262,198300000.0
2007-05-31 20:28:00,1.6263,1.6263,1.6262,1.6262,13300000.0
2007-05-31 20:29:00,1.6261,1.6263,1.6256,1.6256,75100000.0
2007-05-31 20:30:00,1.6256,1.6257,1.6252,1.6256,185400000.0
2007-05-31 20:31:00,1.6256,1.6257,1.6255,1.6255,127300000.0
2007-05-31 20:32:00,1.6255,1.6256,1.6253,1.6254,110400000.0
2007-05-31 20:33:00,1.6254,1.6255,1.6253,1.6253,125900000.0
2007-05-31 20:34:00,1.6253,1.6253,1.6248,1.6251,210900000.0
2007-05-31 20:35:00,1.625,1.6252,1.6249,1.6252,203300000.0
2007-05-31 20:36:00,1.6251,1.6252,1.625,1.6252,123800000.0
2007-05-31 20:37:00,1.6252,1.6252,1.625,1.6251,55900000.0
2007-05-31 20:38:00,1.6251,1.6251,1.6248,1.6249,235400000.0
2007-05-31 20:39:00,1.6249,1.6255,1.6248,1.6252,361200000.0
2007-05-31 20:40:00,1.6252,1.6256,1.6252,1.6254,245600000.0
2007-05-31 20:41:00,1.6254,1.6256,1.6253,1.6254,109900000.0
2007-05-31 20:42:00,1.6254,1.6256,1.6253,1.6253,167000000.0
2007-05-31 20:43:00,1.6252,1.6259,1.6252,1.6257,204400000.0
2007-05-31 20:44:00,1.6259,1.6259,1.6258,1.6258,46800000.0
2007-05-31 20:45:00,1.6257,1.6261,1.6257,1.6259,105100000.0
2007-05-31 20:46:00,1.6259,1.6259,1.6256,1.6256,39100000.0
2007-05-31 20:47:00,1.6256,1.6257,1.6253,1.6254,72500000.0
2007-05-31 20:48:00,1.6254,1.6254,1.6251,1.6252,17600000.0
2007-05-31 20:49:00,1.6252,1.6253,1.6252,1.6252,61600000.0
2007-05-31 20:50:00,1.6253,1.6254,1.6253,1.6253,55600000.0
2007-05-31 20:51:00,1.6253,1.6253,1.625,1.6251,65000000.0
2007-05-31 20:52:00,1.6251,1.6251,1.625,1.6251,136900000.0
2007-05-31 20:53:00,1.6251,1.6251,1.6246,1.6248,227100000.0
2007-05-31 20:54:00,1.6249,1.625,1.6249,1.6249,32000000.0
2007-05-31 20:56:00,1.625,1.625,1.6246,1.6247,125600000.0
2007-05-31 20:57:00,1.6247,1.6248,1.6244,1.6246,313500000.0
2007-05-31 20:58:00,1.6246,1.6246,1.6243,1.6245,134300000.0
2007-05-31 20:59:00,1.6244,1.6246,1.624,1.6246,455700000.0
2007-05-31 21:00:00,1.6246,1.6248,1.6244,1.6247,173300000.0
2007-05-31 21:01:00,1.6248,1.6249,1.6248,1.6248,24100000.0
2007-05-31 21:02:00,1.6249,1.6249,1.6245,1.6246,57600000.0
2007-05-31 21:03:00,1.6248,1.6249,1.6247,1.6248,285400000.0
2007-05-31 21:04:00,1.6248,1.6248,1.6244,1.6245,174000000.0
2007-05-31 21:05:00,1.6245,1.6247,1.6245,1.6246,129900000.0
2007-05-31 21:06:00,1.6246,1.6247,1.6245,1.6247,177200000.0
2007-05-31 21:07:00,1.6246,1.6247,1.6242,1.6245,195200000.0
2007-05-31 21:08:00,1.6245,1.6245,1.624,1.6244,317700000.0
2007-05-31 21:09:00,1.6244,1.6244,1.6242,1.6243,29700000.0
2007-05-31 21:10:00,1.6244,1.6244,1.6242,1.6243,77200000.0
2007-05-31 21:11:00,1.6243,1.6244,1.6243,1.6243,90600000.0
2007-05-31 21:12:00,1.6243,1.6243,1.6243,1.6243,4800000.0
2007-05-31 21:13:00,1.6243,1.6244,1.6242,1.6242,101200000.0
2007-05-31 21:14:00,1.6242,1.6244,1.6241,1.6243,75200000.0
2007-05-31 21:15:00,1.6242,1.6244,1.6241,1.6243,100800000.0
2007-05-31 21:16:00,1.6242,1.6246,1.6242,1.6245,226100000.0
2007-05-31 21:17:00,1.6246,1.6247,1.6244,1.6247,96700000.0
2007-05-31 21:18:00,1.6245,1.6246,1.6244,1.6244,93800000.0
2007-05-31 21:19:00,1.6246,1.6246,1.6243,1.6243,23400000.0
2007-05-31 21:20:00,1.6246,1.6246,1.6245,1.6245,17700000.0
2007-05-31 21:21:00,1.6246,1.6247,1.6244,1.6246,107500000.0
2007-05-31 21:22:00,1.6245,1.6245,1.6243,1.6244,153300000.0
2007-05-31 21:23:00,1.6246,1.6246,1.6244,1.6244,91400000.0
2007-05-31 21:24:00,1.6245,1.6245,1.6244,1.6244,40900000.0
2007-05-31 21:25:00,1.6243,1.6244,1.6242,1.6242,72200000.0
2007-05-31 21:26:00,1.6242,1.6244,1.6242,1.6243,23500000.0
2007-05-31 21:27:00,1.6244,1.6244,1.6244,1.6244,39700000.0
2007-05-31 21:28:00,1.6244,1.6247,1.6244,1.6247,116000000.0
2007-05-31 21:29:00,1.6246,1.6246,1.6244,1.6244,73200000.0
2007-05-31 21:30:00,1.6244,1.6247,1.6244,1.6247,175700000.0
2007-05-31 21:31:00,1.6246,1.6249,1.6246,1.6249,66500000.0
2007-05-31 21:32:00,1.6247,1.6249,1.6246,1.6248,121300001.0
2007-05-31 21:33:00,1.6248,1.6248,1.6247,1.6247,17700000.0
2007-05-31 21:34:00,1.6247,1.6248,1.6247,1.6247,32300000.0
2007-05-31 21:35:00,1.6247,1.6247,1.6247,1.6247,41500000.0
2007-05-31 21:36:00,1.6247,1.6248,1.6247,1.6248,17900000.0
2007-05-31 21:37:00,1.6248,1.6248,1.6247,1.6247,39500000.0
2007-05-31 21:38:00,1.6249,1.6249,1.6248,1.6248,27400000.0
2007-05-31 21:39:00,1.6249,1.6249,1.6249,1.6249,17100000.0
2007-05-31 21:40:00,1.6249,1.6249,1.6249,1.6249,29200000.0
2007-05-31 21:41:00,1.6249,1.6249,1.6248,1.6248,20400000.0
2007-05-31 21:42:00,1.6249,1.6249,1.6248,1.6248,27600000.0
2007-05-31 21:43:00,1.6249,1.6249,1.6248,1.6249,58600000.0
2007-05-31 21:44:00,1.6249,1.625,1.6249,1.625,61000000.0
2007-05-31 21:45:00,1.6251,1.6251,1.625,1.625,28100000.0
2007-05-31 21:46:00,1.625,1.625,1.6248,1.6248,43600000.0
2007-05-31 21:47:00,1.6251,1.6251,1.6249,1.6249,21700000.0
2007-05-31 21:48:00,1.6251,1.6251,1.6251,1.6251,24500000.0
2007-05-31 21:49:00,1.6251,1.6251,1.6249,1.6249,46100000.0
2007-05-31 21:51:00,1.6249,1.6249,1.6247,1.6249,90000000.0
2007-05-31 21:52:00,1.6249,1.6249,1.6247,1.6248,115200000.0
2007-05-31 21:53:00,1.6248,1.6249,1.6248,1.6249,25000000.0
2007-05-31 21:54:00,1.625,1.6251,1.6249,1.6249,30600000.0
2007-05-31 21:55:00,1.6249,1.6251,1.6247,1.6251,122600000.0
2007-05-31 21:56:00,1.6249,1.6249,1.6247,1.6248,123700000.0
2007-05-31 21:57:00,1.6248,1.6249,1.6248,1.6249,88200000.0
2007-05-31 21:58:00,1.6249,1.625,1.6248,1.6248,58400000.0
2007-05-31 21:59:00,1.6249,1.6249,1.6247,1.6247,197500000.0
2007-05-31 22:00:00,1.6247,1.6247,1.6244,1.6246,68100000.0
2007-05-31 22:01:00,1.6246,1.6247,1.6245,1.6247,38000000.0
2007-05-31 22:02:00,1.6246,1.6247,1.6246,1.6247,23400000.0
2007-05-31 22:03:00,1.6245,1.6245,1.6245,1.6245,33500000.0
2007-05-31 22:04:00,1.6244,1.6245,1.6244,1.6245,33500000.0
2007-05-31 22:05:00,1.6248,1.6248,1.6247,1.6248,33500000.0
2007-05-31 22:06:00,1.6248,1.6249,1.6247,1.6247,27100000.0
2007-05-31 22:07:00,1.6247,1.6248,1.6246,1.6246,30300000.0
2007-05-31 22:08:00,1.6246,1.6246,1.6246,1.6246,47500000.0
2007-05-31 22:09:00,1.6246,1.6247,1.6246,1.6246,51500000.0
2007-05-31 22:10:00,1.6246,1.6246,1.6245,1.6245,47900000.0
2007-05-31 22:11:00,1.6246,1.6246,1.6246,1.6246,10400000.0
2007-05-31 22:12:00,1.6246,1.6247,1.6244,1.6245,43600000.0
2007-05-31 22:13:00,1.6244,1.6245,1.6244,1.6245,14500000.0
2007-05-31 22:14:00,1.6245,1.6246,1.624,1.624,41900000.0
2007-05-31 22:15:00,1.6239,1.6243,1.6239,1.6242,86200000.0
2007-05-31 22:16:00,1.6243,1.6243,1.6242,1.6242,123200000.0
2007-05-31 22:17:00,1.6241,1.6243,1.624,1.6241,36100000.0
2007-05-31 22:18:00,1.6241,1.6243,1.6241,1.6243,14700000.0
2007-05-31 22:19:00,1.6245,1.6248,1.6244,1.6248,25700000.0
2007-05-31 22:20:00,1.6248,1.6248,1.6246,1.6246,19500000.0
2007-05-31 22:21:00,1.6247,1.6247,1.6247,1.6247,62800000.0
2007-05-31 22:22:00,1.6247,1.6247,1.6247,1.6247,28900000.0
2007-05-31 22:23:00,1.6248,1.6248,1.6247,1.6247,10400000.0
2007-05-31 22:24:00,1.6248,1.6248,1.6246,1.6246,23100000.0
2007-05-31 22:25:00,1.6245,1.6246,1.6244,1.6245,23600000.0
2007-05-31 22:26:00,1.6246,1.6246,1.6244,1.6245,38900000.0
2007-05-31 22:27:00,1.6246,1.6246,1.6246,1.6246,3300000.0
2007-05-31 22:28:00,1.6243,1.6244,1.6243,1.6244,32600000.0
2007-05-31 22:29:00,1.6246,1.6246,1.6244,1.6246,32600000.0
2007-05-31 22:30:00,1.6246,1.6247,1.6245,1.6247,17100000.0
2007-05-31 22:31:00,1.6246,1.6247,1.6246,1.6246,15800000.0
2007-05-31 22:32:00,1.6247,1.6249,1.6247,1.6249,8400000.0
2007-05-31 22:33:00,1.6249,1.6249,1.6247,1.6247,5800000.0
2007-05-31 22:34:00,1.6246,1.6246,1.6245,1.6245,21500000.0
2007-05-31 22:35:00,1.6246,1.6246,1.6245,1.6245,5800000.0
2007-05-31 22:36:00,1.6246,1.6246,1.6246,1.6246,6400000.0
2007-05-31 22:37:00,1.6246,1.6246,1.6244,1.6244,12200000.0
2007-05-31 22:38:00,1.6244,1.6244,1.6244,1.6244,39200000.0
2007-05-31 22:39:00,1.6244,1.6246,1.6244,1.6246,17600000.0
2007-05-31 22:41:00,1.6247,1.6247,1.6246,1.6247,21000000.0
2007-05-31 22:42:00,1.6246,1.6246,1.6246,1.6246,5600000.0
2007-05-31 22:43:00,1.6247,1.6247,1.6246,1.6246,11900000.0
2007-05-31 22:44:00,1.6246,1.6246,1.6243,1.6243,10500000.0
2007-05-31 22:45:00,1.6246,1.6251,1.6243,1.6249,88700000.0
2007-05-31 22:46:00,1.6251,1.6255,1.6246,1.6246,181800000.0
2007-05-31 22:47:00,1.6249,1.6249,1.6249,1.6249,25300000.0
2007-05-31 22:48:00,1.6249,1.6251,1.6249,1.6251,10700000.0
2007-05-31 22:49:00,1.6251,1.6251,1.6249,1.6249,35800000.0
2007-05-31 22:50:00,1.6249,1.6249,1.6249,1.6249,2500000.0
2007-05-31 22:51:00,1.6249,1.6249,1.6249,1.6249,5000000.0
2007-05-31 22:52:00,1.6249,1.6251,1.6247,1.6247,25800000.0
2007-05-31 22:53:00,1.6251,1.6251,1.6244,1.6246,86300000.0
2007-05-31 22:54:00,1.6249,1.6249,1.6246,1.6246,15300000.0
2007-05-31 22:55:00,1.6249,1.6249,1.6243,1.6243,78000000.0
2007-05-31 22:56:00,1.6245,1.6247,1.6244,1.6246,114100000.0
2007-05-31 22:57:00,1.6246,1.6247,1.6245,1.6245,29000000.0
2007-05-31 22:58:00,1.6246,1.6248,1.6246,1.6247,46100000.0
2007-05-31 22:59:00,1.6244,1.6248,1.6244,1.6245,37600000.0
2007-05-31 23:00:00,1.6244,1.6244,1.624,1.624,46600000.0
2007-05-31 23:01:00,1.6241,1.6241,1.6241,1.6241,9600000.0
2007-05-31 23:02:00,1.624,1.624,1.6238,1.6238,31200000.0
2007-05-31 23:03:00,1.6237,1.6238,1.6235,1.6236,70400000.0
2007-05-31 23:04:00,1.6237,1.6243,1.6237,1.6243,35200000.0
2007-05-31 23:05:00,1.6243,1.6247,1.6243,1.6247,32200000.0
2007-05-31 23:06:00,1.6248,1.6248,1.6247,1.6247,20800000.0
2007-05-31 23:07:00,1.6248,1.6249,1.6247,1.6249,27400000.0
2007-05-31 23:08:00,1.625,1.625,1.625,1.625,2500000.0
2007-05-31 23:09:00,1.6252,1.6252,1.6249,1.6252,17000000.0
2007-05-31 23:10:00,1.6252,1.6252,1.6252,1.6252,5000000.0
2007-05-31 23:11:00,1.6252,1.6252,1.6252,1.6252,11600000.0
2007-05-31 23:12:00,1.6252,1.6255,1.6252,1.6255,32100000.0
2007-05-31 23:13:00,1.6255,1.6256,1.625,1.6253,71100000.0
2007-05-31 23:14:00,1.6255,1.6255,1.6255,1.6255,5000000.0
2007-05-31 23:15:00,1.6254,1.6254,1.6251,1.6251,36300000.0
2007-05-31 23:16:00,1.6251,1.6253,1.625,1.6253,40700000.0
2007-05-31 23:17:00,1.6254,1.6254,1.6246,1.6251,48900000.0
2007-05-31 23:18:00,1.6251,1.6251,1.6248,1.6248,31900000.0
2007-05-31 23:19:00,1.6248,1.6253,1.6244,1.6252,64300000.0
2007-05-31 23:20:00,1.6251,1.6253,1.6251,1.6253,13700000.0
2007-05-31 23:21:00,1.6252,1.6254,1.6252,1.6254,9800000.0
2007-05-31 23:22:00,1.6252,1.6252,1.6252,1.6252,6500000.0
2007-05-31 23:23:00,1.6254,1.6254,1.6252,1.6253,31700000.0
2007-05-31 23:24:00,1.6251,1.6253,1.6251,1.6253,10500000.0
2007-05-31 23:25:00,1.6252,1.6253,1.6247,1.6252,118600000.0
2007-05-31 23:26:00,1.6252,1.6252,1.6244,1.6245,76400000.0
2007-05-31 23:27:00,1.6245,1.6247,1.6242,1.6242,22800000.0
2007-05-31 23:28:00,1.6244,1.6248,1.6241,1.6248,55200000.0
2007-05-31 23:29:00,1.6248,1.6248,1.6247,1.6247,21700000.0
2007-05-31 23:30:00,1.6247,1.625,1.6246,1.6248,104600000.0
2007-05-31 23:31:00,1.6247,1.625,1.6247,1.625,8100000.0
2007-05-31 23:32:00,1.625,1.625,1.6249,1.6249,42100000.0
2007-05-31 23:33:00,1.6249,1.6249,1.6248,1.6248,23300000.0
2007-05-31 23:34:00,1.6247,1.6251,1.6247,1.6249,37100000.0
2007-05-31 23:35:00,1.6251,1.6251,1.6246,1.6248,105000000.0
2007-05-31 23:36:00,1.6247,1.6249,1.6247,1.6249,44200000.0
2007-05-31 23:37:00,1.6247,1.6249,1.6247,1.6249,32100000.0
2007-05-31 23:38:00,1.6249,1.6251,1.6248,1.6251,63300000.0
2007-05-31 23:39:00,1.6251,1.6251,1.6249,1.6251,39600000.0
2007-05-31 23:40:00,1.6252,1.6252,1.6252,1.6252,14600000.0
2007-05-31 23:41:00,1.6251,1.6252,1.6251,1.6252,26000000.0
2007-05-31 23:42:00,1.6252,1.6252,1.6251,1.6251,7300000.0
2007-05-31 23:43:00,1.625,1.625,1.625,1.625,17800000.0
2007-05-31 23:44:00,1.6247,1.6249,1.6247,1.6247,20900000.0
2007-05-31 23:45:00,1.625,1.6251,1.6248,1.6251,56900000.0
2007-05-31 23:46:00,1.625,1.6253,1.625,1.625,53200000.0
2007-05-31 23:47:00,1.625,1.625,1.625,1.625,8900000.0
2007-05-31 23:48:00,1.6252,1.6252,1.625,1.6251,19400000.0
2007-05-31 23:49:00,1.6251,1.6251,1.6249,1.6249,21000000.0
2007-05-31 23:50:00,1.6251,1.6251,1.625,1.625,10500000.0
2007-05-31 23:51:00,1.625,1.6253,1.625,1.6253,28100000.0
2007-05-31 23:52:00,1.6253,1.6253,1.6253,1.6253,11200000.0
2007-05-31 23:53:00,1.6254,1.6256,1.6254,1.6256,68600000.0
2007-05-31 23:54:00,1.6254,1.626,1.6254,1.6259,51000000.0
2007-05-31 23:55:00,1.6255,1.626,1.6255,1.6259,42000000.0
2007-05-31 23:56:00,1.6259,1.6261,1.6258,1.6261,39500000.0
2007-05-31 23:57:00,1.6259,1.6262,1.6259,1.626,43300000.0
2007-05-31 23:58:00,1.6259,1.6259,1.6257,1.6259,10400000.0
2007-05-31 23:59:00,1.6259,1.6264,1.6259,1.6263,33600000.0
2007-06-01 00:00:00,1.626,1.6264,1.6258,1.6258,104600000.0
2007-06-01 00:01:00,1.6258,1.6261,1.6258,1.6258,68600000.0
2007-06-01 00:02:00,1.6258,1.626,1.6253,1.6258,110200000.0
2007-06-01 00:03:00,1.6257,1.6259,1.6257,1.6259,27000000.0
2007-06-01 00:04:00,1.626,1.626,1.6257,1.6257,31400000.0
2007-06-01 00:05:00,1.626,1.626,1.6257,1.6257,29000000.0
2007-06-01 00:06:00,1.6257,1.6258,1.6256,1.6258,14600000.0
2007-06-01 00:07:00,1.6259,1.626,1.6248,1.6258,52600000.0
2007-06-01 00:08:00,1.6258,1.6258,1.6258,1.6258,4800000.0
2007-06-01 00:09:00,1.6257,1.6257,1.6256,1.6256,14400000.0
2007-06-01 00:10:00,1.6256,1.6256,1.6256,1.6256,16000000.0
2007-06-01 00:11:00,1.6256,1.6256,1.6255,1.6256,22600000.0
2007-06-01 00:12:00,1.6255,1.6255,1.6252,1.6252,16100000.0
2007-06-01 00:13:00,1.6252,1.6254,1.6252,1.6254,29900000.0
2007-06-01 00:14:00,1.6254,1.6254,1.6254,1.6254,8000000.0
2007-06-01 00:15:00,1.6253,1.6254,1.625,1.6252,43100000.0
2007-06-01 00:17:00,1.625,1.6253,1.6249,1.625,50200000.0
2007-06-01 00:19:00,1.625,1.625,1.6248,1.6248,21100000.0
2007-06-01 00:20:00,1.625,1.625,1.6249,1.6249,7300000.0
2007-06-01 00:21:00,1.6251,1.6251,1.6247,1.6249,29800000.0
2007-06-01 00:23:00,1.6249,1.6249,1.6246,1.6246,72700000.0
2007-06-01 00:24:00,1.6248,1.6248,1.6235,1.6244,88100000.0
2007-06-01 00:25:00,1.6232,1.6244,1.6232,1.6243,16400000.0
2007-06-01 00:27:00,1.6244,1.6244,1.6243,1.6243,20800000.0
2007-06-01 00:29:00,1.6246,1.6246,1.6246,1.6246,33600000.0
2007-06-01 00:30:00,1.6247,1.6251,1.6246,1.6249,137300000.0
2007-06-01 00:31:00,1.6249,1.6249,1.6249,1.6249,18700000.0
2007-06-01 00:34:00,1.6249,1.6249,1.6235,1.6245,93000000.0
2007-06-01 00:35:00,1.6246,1.6247,1.6243,1.6247,64400000.0
2007-06-01 00:36:00,1.6245,1.6247,1.6244,1.6244,54500000.0
2007-06-01 00:37:00,1.6246,1.6246,1.6245,1.6246,18500000.0
2007-06-01 00:38:00,1.6246,1.6246,1.6244,1.6244,20700000.0
2007-06-01 00:39:00,1.6246,1.6247,1.6246,1.6247,14400000.0
2007-06-01 00:40:00,1.6246,1.6246,1.6244,1.6244,25800000.0
2007-06-01 00:41:00,1.6242,1.6242,1.6232,1.6241,45900000.0
2007-06-01 00:44:00,1.6244,1.6244,1.6244,1.6244,9800000.0
2007-06-01 00:45:00,1.6245,1.6246,1.6245,1.6246,24100000.0
2007-06-01 00:46:00,1.6245,1.6247,1.6244,1.6245,35900000.0
2007-06-01 00:47:00,1.6247,1.6247,1.6247,1.6247,13100000.0
2007-06-01 00:48:00,1.6247,1.6251,1.6247,1.6249,74900000.0
2007-06-01 00:49:00,1.6249,1.6251,1.6248,1.6249,70500000.0
2007-06-01 00:50:00,1.6247,1.6247,1.6247,1.6247,22800000.0
2007-06-01 00:51:00,1.6247,1.6247,1.6247,1.6247,9800000.0
2007-06-01 00:52:00,1.6247,1.6247,1.6247,1.6247,9800000.0
2007-06-01 00:53:00,1.6246,1.6246,1.6246,1.6246,14400000.0
2007-06-01 00:54:00,1.6246,1.6247,1.6244,1.6244,51400000.0
2007-06-01 00:55:00,1.6241,1.6241,1.6241,1.6241,19400000.0
2007-06-01 00:56:00,1.6243,1.6246,1.6243,1.6244,19400000.0
2007-06-01 00:57:00,1.6241,1.6241,1.6241,1.6241,58600000.0
2007-06-01 00:58:00,1.6244,1.6244,1.624,1.624,58600000.0
2007-06-01 00:59:00,1.624,1.6242,1.624,1.6242,8800000.0
2007-06-01 01:00:00,1.6241,1.6241,1.6222,1.6231,91700000.0
2007-06-01 01:01:00,1.6231,1.6231,1.6221,1.6229,120300000.0
2007-06-01 01:02:00,1.6234,1.6236,1.6232,1.6233,124400000.0
2007-06-01 01:03:00,1.6233,1.6236,1.6233,1.6234,69500000.0
2007-06-01 01:04:00,1.6233,1.6233,1.6233,1.6233,10400000.0
2007-06-01 01:05:00,1.6233,1.6236,1.6233,1.6234,27400000.0
2007-06-01 01:06:00,1.6235,1.6235,1.6229,1.6233,124700001.0
2007-06-01 01:07:00,1.6235,1.6235,1.6229,1.6232,41800000.0
2007-06-01 01:08:00,1.6233,1.6233,1.6225,1.6228,111700001.0
2007-06-01 01:09:00,1.6228,1.6231,1.6223,1.6228,270200001.0
2007-06-01 01:10:00,1.6227,1.6232,1.6227,1.6232,112000000.0
2007-06-01 01:11:00,1.6231,1.6233,1.6231,1.6231,28800000.0
2007-06-01 01:12:00,1.6231,1.6234,1.6231,1.6233,73200000.0
2007-06-01 01:13:00,1.6232,1.6232,1.6231,1.6231,14600000.0
2007-06-01 01:14:00,1.6232,1.6233,1.6228,1.623,49300000.0
2007-06-01 01:15:00,1.6229,1.6231,1.6224,1.6226,188900000.0
2007-06-01 01:16:00,1.6226,1.6229,1.6222,1.6228,184800000.0
2007-06-01 01:17:00,1.6229,1.6229,1.6226,1.6229,80800000.0
2007-06-01 01:18:00,1.6227,1.6229,1.6227,1.6227,30700000.0
2007-06-01 01:19:00,1.6226,1.6226,1.6224,1.6225,43000000.0
2007-06-01 01:20:00,1.6225,1.623,1.6225,1.6228,92700000.0
2007-06-01 01:21:00,1.6228,1.6229,1.6227,1.6227,24900000.0
2007-06-01 01:22:00,1.6229,1.6229,1.6229,1.6229,4900000.0
2007-06-01 01:23:00,1.6229,1.6229,1.6226,1.6229,36900000.0
2007-06-01 01:24:00,1.6231,1.6231,1.6231,1.6231,5000000.0
2007-06-01 01:26:00,1.623,1.6231,1.623,1.6231,17300000.0
2007-06-01 01:27:00,1.6231,1.6232,1.6229,1.6231,26000000.0
2007-06-01 01:28:00,1.6229,1.6232,1.6229,1.6232,4000000.0
2007-06-01 01:29:00,1.6233,1.6233,1.6231,1.6232,55700000.0
2007-06-01 01:30:00,1.6231,1.6231,1.6231,1.6231,9600000.0
2007-06-01 01:31:00,1.6231,1.6231,1.623,1.6231,24100000.0
2007-06-01 01:32:00,1.6227,1.6227,1.6227,1.6227,12300000.0
2007-06-01 01:33:00,1.6232,1.6232,1.6232,1.6232,12300000.0
2007-06-01 01:34:00,1.6233,1.6235,1.6231,1.6233,58800000.0
2007-06-01 01:36:00,1.6233,1.6235,1.6233,1.6235,20100000.0
2007-06-01 01:37:00,1.6234,1.6235,1.6234,1.6234,17200000.0
2007-06-01 01:38:00,1.6234,1.6234,1.6229,1.6233,58000000.0
2007-06-01 01:39:00,1.6235,1.6235,1.6233,1.6233,14700000.0
2007-06-01 01:40:00,1.6231,1.6233,1.6229,1.6232,55700000.0
2007-06-01 01:41:00,1.6232,1.6232,1.6229,1.6232,61400000.0
2007-06-01 01:42:00,1.6232,1.6232,1.6229,1.6229,83900000.0
2007-06-01 01:43:00,1.6229,1.623,1.6224,1.6227,86400000.0
2007-06-01 01:44:00,1.6229,1.6232,1.6227,1.6227,155300000.0
2007-06-01 01:45:00,1.6229,1.623,1.6226,1.6229,165500000.0
2007-06-01 01:46:00,1.6229,1.6229,1.6229,1.6229,19200000.0
2007-06-01 01:47:00,1.623,1.623,1.6226,1.6227,111200000.0
2007-06-01 01:48:00,1.623,1.6231,1.6225,1.6229,93300000.0
2007-06-01 01:49:00,1.6229,1.6231,1.6229,1.623,96800000.0
2007-06-01 01:50:00,1.623,1.623,1.6225,1.623,74500000.0
2007-06-01 01:51:00,1.623,1.623,1.6227,1.6227,56700000.0
2007-06-01 01:52:00,1.6227,1.6227,1.6224,1.6226,154900000.0
2007-06-01 01:54:00,1.6226,1.6228,1.6226,1.6228,14400000.0
2007-06-01 01:55:00,1.6229,1.6229,1.6227,1.6228,15300000.0
2007-06-01 01:56:00,1.6229,1.6229,1.6226,1.6226,27200000.0
2007-06-01 01:57:00,1.6229,1.6229,1.6228,1.6228,24100000.0
2007-06-01 01:58:00,1.6226,1.6229,1.6226,1.6226,54700000.0
2007-06-01 01:59:00,1.6226,1.6231,1.6226,1.623,152400000.0
2007-06-01 02:00:00,1.6229,1.623,1.6226,1.6229,142600000.0
2007-06-01 02:01:00,1.6229,1.6229,1.6229,1.6229,4900000.0
2007-06-01 02:02:00,1.623,1.623,1.6227,1.6229,96000000.0
2007-06-01 02:03:00,1.6229,1.623,1.6227,1.6229,80500000.0
2007-06-01 02:04:00,1.623,1.6232,1.623,1.6231,52500000.0
2007-06-01 02:05:00,1.6232,1.6232,1.6228,1.6232,64800000.0
2007-06-01 02:06:00,1.6232,1.6232,1.623,1.6232,35700000.0
2007-06-01 02:07:00,1.6232,1.6232,1.6231,1.6231,21800000.0
2007-06-01 02:08:00,1.6231,1.6234,1.623,1.6231,48500000.0
2007-06-01 02:10:00,1.6232,1.6232,1.623,1.6231,11400000.0
2007-06-01 02:11:00,1.623,1.623,1.623,1.623,4900000.0
2007-06-01 02:12:00,1.6231,1.6234,1.6231,1.6232,22600000.0
2007-06-01 02:13:00,1.6232,1.6234,1.6228,1.6234,133000000.0
2007-06-01 02:14:00,1.6233,1.6233,1.623,1.6232,81700000.0
2007-06-01 02:15:00,1.6232,1.6232,1.623,1.623,37800000.0
2007-06-01 02:16:00,1.6232,1.6234,1.623,1.6234,104100000.0
2007-06-01 02:17:00,1.6232,1.6234,1.6232,1.6232,31400000.0
2007-06-01 02:18:00,1.6234,1.6234,1.623,1.6234,26500000.0
2007-06-01 02:19:00,1.6233,1.6233,1.6233,1.6233,9600000.0
2007-06-01 02:20:00,1.6233,1.6233,1.6233,1.6233,28000000.0
2007-06-01 02:21:00,1.6234,1.6234,1.6233,1.6233,28100000.0
2007-06-01 02:22:00,1.6234,1.6235,1.6234,1.6234,14600000.0
2007-06-01 02:23:00,1.6235,1.6235,1.6234,1.6234,14600000.0
2007-06-01 02:24:00,1.6235,1.6235,1.6232,1.6232,15200000.0
2007-06-01 02:25:00,1.6234,1.6235,1.6233,1.6234,26700000.0
2007-06-01 02:26:00,1.6234,1.6234,1.6231,1.6231,45200000.0
2007-06-01 02:27:00,1.6231,1.6232,1.6229,1.6232,32700000.0
2007-06-01 02:28:00,1.6232,1.6232,1.623,1.6231,43800000.0
2007-06-01 02:29:00,1.623,1.623,1.6226,1.6227,42300000.0
2007-06-01 02:30:00,1.6224,1.6229,1.6222,1.6226,116000000.0
2007-06-01 02:31:00,1.6228,1.623,1.6228,1.623,28400000.0
2007-06-01 02:32:00,1.623,1.6232,1.623,1.6232,5000000.0
2007-06-01 02:33:00,1.6231,1.6232,1.623,1.623,38100000.0
2007-06-01 02:34:00,1.6229,1.6231,1.6229,1.6231,31500000.0
2007-06-01 02:35:00,1.6231,1.6231,1.6227,1.6227,131300000.0
2007-06-01 02:36:00,1.6227,1.623,1.6227,1.6229,84500000.0
2007-06-01 02:37:00,1.6227,1.623,1.6226,1.6226,139500000.0
2007-06-01 02:38:00,1.6228,1.6228,1.6224,1.6227,183500000.0
2007-06-01 02:39:00,1.6226,1.6228,1.6225,1.6226,94300000.0
2007-06-01 02:40:00,1.6227,1.6229,1.6226,1.6227,63500000.0
2007-06-01 02:41:00,1.6226,1.6229,1.6226,1.6229,60200000.0
2007-06-01 02:42:00,1.6229,1.6229,1.6229,1.6229,2400000.0
2007-06-01 02:43:00,1.6229,1.6229,1.6226,1.6229,32500000.0
2007-06-01 02:44:00,1.6227,1.6229,1.6227,1.6228,79800000.0
2007-06-01 02:46:00,1.6229,1.6229,1.6226,1.6226,12400000.0
2007-06-01 02:47:00,1.6226,1.623,1.6226,1.623,108100000.0
2007-06-01 02:48:00,1.623,1.623,1.6229,1.6229,50100000.0
2007-06-01 02:49:00,1.6229,1.6231,1.6225,1.6228,232200000.0
2007-06-01 02:50:00,1.6228,1.6229,1.6225,1.6225,177900000.0
2007-06-01 02:51:00,1.6227,1.6227,1.6224,1.6224,54100000.0
2007-06-01 02:52:00,1.6225,1.6225,1.6224,1.6225,23400000.0
2007-06-01 02:53:00,1.6226,1.6226,1.6222,1.6225,255400000.0
2007-06-01 02:54:00,1.6223,1.6228,1.6222,1.6224,152000000.0
2007-06-01 02:55:00,1.6226,1.6229,1.6224,1.6229,107300001.0
2007-06-01 02:56:00,1.6227,1.6229,1.6226,1.6227,92900000.0
2007-06-01 02:57:00,1.623,1.623,1.6227,1.6229,58200000.0
2007-06-01 02:58:00,1.6227,1.623,1.6227,1.6229,82300000.0
2007-06-01 02:59:00,1.6229,1.6229,1.6228,1.6229,13600000.0
2007-06-01 03:00:00,1.6227,1.6229,1.6224,1.6228,78500000.0
2007-06-01 03:01:00,1.6226,1.6231,1.6225,1.6229,171000000.0
2007-06-01 03:02:00,1.6227,1.6231,1.6225,1.6231,214100000.0
2007-06-01 03:03:00,1.6231,1.6232,1.6229,1.6229,94800000.0
2007-06-01 03:04:00,1.623,1.6232,1.6227,1.6231,54800001.0
2007-06-01 03:05:00,1.6229,1.6235,1.6229,1.6233,172100000.0
2007-06-01 03:06:00,1.6235,1.6239,1.6233,1.6236,188700000.0
2007-06-01 03:07:00,1.6234,1.6238,1.6234,1.6235,60600000.0
2007-06-01 03:08:00,1.6236,1.6239,1.6233,1.6237,108500000.0
2007-06-01 03:09:00,1.6239,1.6239,1.6233,1.6238,124600000.0
2007-06-01 03:10:00,1.6238,1.6241,1.6238,1.6239,115800000.0
2007-06-01 03:11:00,1.6239,1.624,1.6239,1.6239,73300000.0
2007-06-01 03:12:00,1.6239,1.624,1.6235,1.6239,132400002.0
2007-06-01 03:13:00,1.6238,1.6239,1.6231,1.6236,80300000.0
2007-06-01 03:14:00,1.6234,1.6237,1.6231,1.6233,106000000.0
2007-06-01 03:15:00,1.6236,1.6237,1.6233,1.6237,130100000.0
2007-06-01 03:16:00,1.6235,1.6239,1.6235,1.6238,179500000.0
2007-06-01 03:17:00,1.6236,1.6236,1.6236,1.6236,21800000.0
2007-06-01 03:18:00,1.6236,1.6238,1.6235,1.6235,88300000.0
2007-06-01 03:19:00,1.6236,1.6238,1.6235,1.6238,67500000.0
2007-06-01 03:20:00,1.6237,1.6238,1.6235,1.6238,60600000.0
2007-06-01 03:21:00,1.6238,1.6242,1.6238,1.624,70300000.0
2007-06-01 03:22:00,1.6242,1.6242,1.6236,1.6236,117800001.0
2007-06-01 03:23:00,1.6237,1.6238,1.6237,1.6238,5600000.0
2007-06-01 03:24:00,1.6235,1.6239,1.6235,1.6237,46800000.0
2007-06-01 03:25:00,1.6237,1.6241,1.6236,1.6239,191100000.0
2007-06-01 03:26:00,1.6239,1.624,1.6239,1.6239,21900000.0
2007-06-01 03:27:00,1.6239,1.624,1.6239,1.624,20200000.0
2007-06-01 03:28:00,1.624,1.624,1.6237,1.6237,50400000.0
2007-06-01 03:29:00,1.6238,1.6239,1.6237,1.6237,25900000.0
2007-06-01 03:30:00,1.6239,1.624,1.6239,1.6239,35200000.0
2007-06-01 03:31:00,1.6239,1.6239,1.6239,1.6239,17600000.0
2007-06-01 03:32:00,1.6239,1.624,1.6237,1.6238,99000000.0
2007-06-01 03:33:00,1.6239,1.6239,1.6237,1.6239,88100000.0
2007-06-01 03:34:00,1.6239,1.6239,1.6237,1.6238,8000000.0
2007-06-01 03:35:00,1.6236,1.6238,1.6233,1.6234,167100001.0
2007-06-01 03:36:00,1.6234,1.6236,1.6234,1.6236,39400000.0
2007-06-01 03:37:00,1.6234,1.6234,1.6233,1.6233,132600000.0
2007-06-01 03:38:00,1.6233,1.6233,1.623,1.6232,220200003.0
2007-06-01 03:39:00,1.6232,1.6233,1.6232,1.6233,11300000.0
2007-06-01 03:40:00,1.6232,1.6233,1.6232,1.6232,40600000.0
2007-06-01 03:41:00,1.6232,1.6233,1.6228,1.6228,133200000.0
2007-06-01 03:42:00,1.6228,1.6234,1.6228,1.6233,111500000.0
2007-06-01 03:43:00,1.6234,1.6237,1.6231,1.6236,153000000.0
2007-06-01 03:44:00,1.6235,1.6236,1.6232,1.6232,89300000.0
2007-06-01 03:45:00,1.6233,1.6235,1.6233,1.6235,89600000.0
2007-06-01 03:46:00,1.6233,1.6235,1.6231,1.6233,150500001.0
2007-06-01 03:47:00,1.6234,1.6238,1.6234,1.6236,51700000.0
2007-06-01 03:48:00,1.6237,1.6238,1.6236,1.6237,22400000.0
2007-06-01 03:49:00,1.6237,1.6238,1.6233,1.6235,61000000.0
2007-06-01 03:50:00,1.6235,1.6237,1.6235,1.6236,114400000.0
2007-06-01 03:51:00,1.6237,1.6237,1.6235,1.6235,70600000.0
2007-06-01 03:52:00,1.6234,1.6235,1.6231,1.6234,88400000.0
2007-06-01 03:53:00,1.6234,1.6235,1.623,1.6234,159700000.0
2007-06-01 03:54:00,1.6232,1.6235,1.6231,1.6233,133000000.0
2007-06-01 03:55:00,1.6233,1.6234,1.6231,1.6232,83900000.0
2007-06-01 03:56:00,1.6233,1.6233,1.6231,1.6231,96400000.0
2007-06-01 03:57:00,1.623,1.6231,1.623,1.6231,44500000.0
2007-06-01 03:58:00,1.623,1.6231,1.623,1.6231,74900000.0
2007-06-01 03:59:00,1.6231,1.6233,1.623,1.6233,41700000.0
2007-06-01 04:00:00,1.6233,1.6233,1.623,1.623,6500000.0
2007-06-01 04:01:00,1.623,1.6231,1.6222,1.623,161000000.0
2007-06-01 04:02:00,1.6228,1.623,1.6228,1.6228,21200000.0
2007-06-01 04:03:00,1.6229,1.6229,1.6226,1.6227,45300000.0
2007-06-01 04:04:00,1.6226,1.6228,1.6224,1.6228,55000000.0
2007-06-01 04:05:00,1.6229,1.6229,1.6225,1.6227,110100000.0
2007-06-01 04:06:00,1.6229,1.623,1.6227,1.623,97700000.0
2007-06-01 04:07:00,1.623,1.623,1.6226,1.6228,148100000.0
2007-06-01 04:08:00,1.6229,1.6229,1.6227,1.6229,48400000.0
2007-06-01 04:09:00,1.6229,1.6229,1.6228,1.6228,10500000.0
2007-06-01 04:10:00,1.6228,1.6229,1.6226,1.6226,39700000.0
2007-06-01 04:11:00,1.6228,1.6228,1.6224,1.6226,70200000.0
2007-06-01 04:12:00,1.6225,1.6229,1.6224,1.6226,200800000.0
2007-06-01 04:13:00,1.6229,1.6229,1.6226,1.6228,87200000.0
2007-06-01 04:14:00,1.6227,1.6228,1.6224,1.6228,61900000.0
2007-06-01 04:15:00,1.6228,1.6228,1.6226,1.6228,63500000.0
2007-06-01 04:16:00,1.6227,1.6229,1.6227,1.6229,20100000.0
2007-06-01 04:17:00,1.6227,1.6229,1.6227,1.6229,13600000.0
2007-06-01 04:18:00,1.6228,1.623,1.6227,1.6229,52300000.0
2007-06-01 04:19:00,1.6229,1.6232,1.6227,1.6228,132200001.0
2007-06-01 04:20:00,1.6229,1.6229,1.6228,1.6228,17600000.0
2007-06-01 04:21:00,1.6227,1.6232,1.6227,1.6232,35600000.0
2007-06-01 04:22:00,1.6229,1.6234,1.6229,1.6233,123200000.0
2007-06-01 04:23:00,1.6233,1.6234,1.6229,1.6233,75800001.0
2007-06-01 04:24:00,1.6233,1.6233,1.6231,1.6231,16200000.0
2007-06-01 04:25:00,1.6232,1.6233,1.6229,1.6231,156400000.0
2007-06-01 04:26:00,1.6231,1.6231,1.6231,1.6231,31000000.0
2007-06-01 04:27:00,1.6231,1.6233,1.6231,1.6233,39900000.0
2007-06-01 04:28:00,1.6233,1.6233,1.6233,1.6233,9700000.0
2007-06-01 04:29:00,1.6233,1.6235,1.6233,1.6235,22500000.0
2007-06-01 04:30:00,1.6234,1.6236,1.6233,1.6236,25700000.0
2007-06-01 04:31:00,1.6237,1.6237,1.6235,1.6235,112600000.0
2007-06-01 04:32:00,1.6236,1.6237,1.6229,1.6231,131100000.0
2007-06-01 04:33:00,1.6231,1.6234,1.6231,1.6234,76100000.0
2007-06-01 04:34:00,1.6232,1.6234,1.6232,1.6234,22500000.0
2007-06-01 04:35:00,1.6233,1.6234,1.6233,1.6234,37000000.0
2007-06-01 04:36:00,1.6233,1.6233,1.6232,1.6232,29900000.0
2007-06-01 04:37:00,1.6233,1.6234,1.6232,1.6233,54600000.0
2007-06-01 04:39:00,1.6235,1.6235,1.6234,1.6234,4900000.0
2007-06-01 04:40:00,1.6234,1.6234,1.6231,1.6231,48800000.0
2007-06-01 04:41:00,1.6233,1.6234,1.6233,1.6234,20500000.0
2007-06-01 04:42:00,1.6233,1.6234,1.6229,1.6231,153400000.0
2007-06-01 04:43:00,1.6231,1.6232,1.6226,1.623,120000000.0
2007-06-01 04:44:00,1.6229,1.6231,1.6228,1.6229,102200000.0
2007-06-01 04:45:00,1.6229,1.6231,1.6226,1.623,37800000.0
2007-06-01 04:46:00,1.6228,1.6228,1.6228,1.6228,31200000.0
2007-06-01 04:47:00,1.6229,1.623,1.6229,1.623,28900000.0
2007-06-01 04:48:00,1.6228,1.6229,1.6228,1.6229,15400000.0
2007-06-01 04:49:00,1.6226,1.6226,1.6226,1.6226,46300000.0
2007-06-01 04:50:00,1.6226,1.6229,1.6226,1.6229,83700000.0
2007-06-01 04:51:00,1.6226,1.6229,1.6226,1.6227,19300000.0
2007-06-01 04:52:00,1.6229,1.6229,1.6226,1.6226,29800000.0
2007-06-01 04:53:00,1.6226,1.6227,1.6222,1.6224,118500000.0
2007-06-01 04:54:00,1.6227,1.6228,1.6226,1.6226,16900000.0
2007-06-01 04:55:00,1.6226,1.6226,1.6226,1.6226,32400000.0
2007-06-01 04:57:00,1.6226,1.6229,1.6226,1.6229,34600000.0
2007-06-01 04:58:00,1.6229,1.6229,1.6226,1.6229,8000000.0
2007-06-01 04:59:00,1.6226,1.6228,1.6225,1.6226,45200000.0
2007-06-01 05:00:00,1.6227,1.6227,1.6227,1.6227,2400000.0
2007-06-01 05:01:00,1.6228,1.6229,1.6226,1.6226,11200000.0
2007-06-01 05:02:00,1.6226,1.6226,1.6226,1.6226,1600000.0
2007-06-01 05:06:00,1.6229,1.6229,1.6229,1.6229,2400000.0
2007-06-01 05:07:00,1.6226,1.6226,1.6226,1.6226,1600000.0
2007-06-01 05:08:00,1.6229,1.6229,1.6226,1.6226,4000000.0
2007-06-01 05:09:00,1.6229,1.6229,1.6226,1.6226,18600000.0
2007-06-01 05:10:00,1.6229,1.6229,1.6226,1.6229,8000000.0
2007-06-01 05:11:00,1.623,1.6234,1.6228,1.6228,62800000.0
2007-06-01 05:12:00,1.623,1.6232,1.623,1.623,89000000.0
2007-06-01 05:13:00,1.623,1.6231,1.6226,1.6226,70800000.0
2007-06-01 05:14:00,1.6228,1.6229,1.6226,1.6229,57300000.0
2007-06-01 05:15:00,1.6229,1.6229,1.6226,1.6228,47000000.0
2007-06-01 05:16:00,1.6229,1.6229,1.6226,1.6229,34600000.0
2007-06-01 05:18:00,1.6229,1.623,1.6227,1.6228,95100000.0
2007-06-01 05:19:00,1.623,1.6231,1.6227,1.6227,80900000.0
2007-06-01 05:20:00,1.6227,1.6231,1.6226,1.6227,105300000.0
2007-06-01 05:21:00,1.6231,1.6232,1.6227,1.6232,68400000.0
2007-06-01 05:22:00,1.6232,1.6233,1.6229,1.623,83300000.0
2007-06-01 05:23:00,1.6231,1.6231,1.6229,1.6229,90100000.0
2007-06-01 05:24:00,1.6231,1.6231,1.6228,1.6231,73200000.0
2007-06-01 05:25:00,1.6231,1.6231,1.6229,1.6229,23100000.0
2007-06-01 05:26:00,1.6228,1.623,1.6228,1.623,34000000.0
2007-06-01 05:27:00,1.6228,1.6229,1.6225,1.6226,87600000.0
2007-06-01 05:28:00,1.6227,1.6229,1.6226,1.6229,63000000.0
2007-06-01 05:29:00,1.6229,1.6229,1.6226,1.6226,64200000.0
2007-06-01 05:30:00,1.6226,1.6229,1.6226,1.6228,82300000.0
2007-06-01 05:31:00,1.6227,1.6229,1.6227,1.6229,5600000.0
2007-06-01 05:33:00,1.6227,1.6229,1.6227,1.6229,10400000.0
2007-06-01 05:34:00,1.6229,1.6229,1.6226,1.6229,52400000.0
2007-06-01 05:35:00,1.6228,1.6229,1.6227,1.6227,6400000.0
2007-06-01 05:36:00,1.6229,1.6229,1.6227,1.6227,8800000.0
2007-06-01 05:37:00,1.6227,1.6227,1.6226,1.6226,16600000.0
2007-06-01 05:38:00,1.6228,1.6228,1.6225,1.6227,28400001.0
2007-06-01 05:39:00,1.6227,1.6227,1.6227,1.6227,27500000.0
2007-06-01 05:41:00,1.6227,1.6228,1.6227,1.6228,24300000.0
2007-06-01 05:43:00,1.6229,1.6229,1.6229,1.6229,2400000.0
2007-06-01 05:45:00,1.6229,1.6229,1.6226,1.6228,13600000.0
2007-06-01 05:48:00,1.6227,1.6227,1.6224,1.6227,26400000.0
2007-06-01 05:49:00,1.6226,1.6226,1.6226,1.6226,10400000.0
2007-06-01 05:50:00,1.6227,1.6227,1.6224,1.6226,35200000.0
2007-06-01 05:51:00,1.6226,1.6229,1.6225,1.6225,38800000.0
2007-06-01 05:52:00,1.6227,1.6227,1.6227,1.6227,26400000.0
2007-06-01 05:53:00,1.6227,1.6227,1.6225,1.6227,24000000.0
2007-06-01 05:54:00,1.6225,1.6229,1.6225,1.6227,155000000.0
2007-06-01 05:55:00,1.6226,1.6227,1.6226,1.6227,17900000.0
2007-06-01 05:56:00,1.6228,1.6229,1.6226,1.6229,15300000.0
2007-06-01 05:57:00,1.6229,1.6229,1.6226,1.6226,83600000.0
2007-06-01 05:58:00,1.6226,1.6228,1.6225,1.6228,90100000.0
2007-06-01 05:59:00,1.6229,1.6229,1.6226,1.6227,53300000.0
2007-06-01 06:02:00,1.6224,1.6224,1.6224,1.6224,1600000.0
2007-06-01 06:03:00,1.6224,1.6226,1.6222,1.6222,34700000.0
2007-06-01 06:05:00,1.6224,1.6224,1.6224,1.6224,8900000.0
2007-06-01 06:06:00,1.6224,1.6228,1.6224,1.6228,72600000.0
2007-06-01 06:07:00,1.6228,1.6232,1.6226,1.6232,95100000.0
2007-06-01 06:08:00,1.6232,1.6232,1.623,1.6232,68800000.0
2007-06-01 06:09:00,1.6231,1.6233,1.6231,1.6231,123200000.0
2007-06-01 06:10:00,1.6231,1.6231,1.6231,1.6231,23400000.0
2007-06-01 06:11:00,1.6233,1.6234,1.6231,1.6234,47200000.0
2007-06-01 06:12:00,1.6233,1.6233,1.6232,1.6232,15300000.0
2007-06-01 06:13:00,1.6233,1.6233,1.623,1.6231,60000000.0
2007-06-01 06:14:00,1.6231,1.6232,1.6231,1.6232,49200000.0
2007-06-01 06:15:00,1.6231,1.6231,1.6231,1.6231,10400000.0
2007-06-01 06:16:00,1.6232,1.6232,1.6232,1.6232,2400000.0
2007-06-01 06:17:00,1.6231,1.6232,1.623,1.623,54400000.0
2007-06-01 06:18:00,1.623,1.623,1.6228,1.623,22400000.0
2007-06-01 06:21:00,1.6229,1.6229,1.6228,1.6229,25000000.0
2007-06-01 06:22:00,1.6229,1.623,1.6226,1.623,78600000.0
2007-06-01 06:23:00,1.6229,1.6229,1.6228,1.6228,17000000.0
2007-06-01 06:24:00,1.6229,1.6232,1.6228,1.6232,46100000.0
2007-06-01 06:25:00,1.623,1.6232,1.6229,1.6229,81900000.0
2007-06-01 06:26:00,1.623,1.623,1.6229,1.6229,21800000.0
2007-06-01 06:27:00,1.623,1.6231,1.6229,1.623,35600000.0
2007-06-01 06:28:00,1.623,1.623,1.6229,1.6229,12000000.0
2007-06-01 06:29:00,1.6229,1.623,1.6229,1.6229,29000000.0
2007-06-01 06:30:00,1.6229,1.623,1.6228,1.6229,34700000.0
2007-06-01 06:31:00,1.623,1.623,1.6229,1.6229,9600000.0
2007-06-01 06:32:00,1.6229,1.6229,1.6226,1.6226,16200000.0
2007-06-01 06:33:00,1.6226,1.6227,1.6226,1.6227,25900000.0
2007-06-01 06:34:00,1.6227,1.6228,1.6225,1.6226,85600000.0
2007-06-01 06:35:00,1.6225,1.6225,1.622,1.622,86000000.0
2007-06-01 06:36:00,1.6221,1.6221,1.6216,1.6221,58500001.0
2007-06-01 06:37:00,1.6221,1.6222,1.622,1.6222,27700000.0
2007-06-01 06:38:00,1.622,1.6222,1.622,1.622,63500000.0
2007-06-01 06:39:00,1.622,1.6221,1.6219,1.6221,16700000.0
2007-06-01 06:40:00,1.622,1.6223,1.6218,1.6223,113200000.0
2007-06-01 06:41:00,1.6223,1.6225,1.6222,1.6224,50400000.0
2007-06-01 06:42:00,1.6222,1.6224,1.622,1.6223,37500000.0
2007-06-01 06:43:00,1.6222,1.6224,1.622,1.622,78200000.0
2007-06-01 06:44:00,1.622,1.6224,1.622,1.6223,52600000.0
2007-06-01 06:45:00,1.6223,1.6223,1.6218,1.6218,106900000.0
2007-06-01 06:46:00,1.6219,1.6223,1.6219,1.6221,59300000.0
2007-06-01 06:47:00,1.6219,1.622,1.6217,1.6219,51900000.0
2007-06-01 06:48:00,1.6218,1.6219,1.6217,1.6219,29100000.0
2007-06-01 06:49:00,1.6216,1.6218,1.6216,1.6217,43700000.0
2007-06-01 06:50:00,1.6216,1.6218,1.6214,1.6214,101200000.0
2007-06-01 06:51:00,1.6214,1.6219,1.6214,1.6216,110500001.0
2007-06-01 06:52:00,1.6216,1.6221,1.6216,1.6219,124900000.0
2007-06-01 06:53:00,1.622,1.6221,1.6218,1.6219,87100000.0
2007-06-01 06:54:00,1.6218,1.6218,1.6218,1.6218,13000000.0
2007-06-01 06:55:00,1.6216,1.6221,1.6216,1.6221,32600001.0
2007-06-01 06:56:00,1.6221,1.6222,1.6218,1.6219,99500000.0
2007-06-01 06:57:00,1.6218,1.6219,1.6218,1.6219,19400000.0
2007-06-01 06:58:00,1.6219,1.6222,1.6219,1.6222,49200000.0
2007-06-01 06:59:00,1.6222,1.6223,1.622,1.6223,86600000.0
2007-06-01 07:00:00,1.6222,1.6223,1.622,1.622,91600000.0
2007-06-01 07:01:00,1.6222,1.6223,1.622,1.6223,61800000.0
2007-06-01 07:02:00,1.6223,1.6223,1.622,1.6222,59300000.0
2007-06-01 07:03:00,1.6222,1.6222,1.6219,1.622,132400000.0
2007-06-01 07:04:00,1.6221,1.6223,1.622,1.622,42700000.0
2007-06-01 07:05:00,1.6222,1.6223,1.622,1.6221,64300000.0
2007-06-01 07:06:00,1.6221,1.6221,1.6213,1.6213,99700000.0
2007-06-01 07:07:00,1.6215,1.6215,1.6209,1.6211,56600000.0
2007-06-01 07:08:00,1.6211,1.6213,1.621,1.621,91900000.0
2007-06-01 07:09:00,1.6212,1.6217,1.6212,1.6217,83900000.0
2007-06-01 07:10:00,1.6217,1.6217,1.6212,1.6214,83400001.0
2007-06-01 07:11:00,1.6214,1.6214,1.6211,1.6213,99900000.0
2007-06-01 07:12:00,1.6213,1.6217,1.6213,1.6216,53200000.0
2007-06-01 07:13:00,1.6216,1.6217,1.6213,1.6216,92800000.0
2007-06-01 07:14:00,1.6216,1.6219,1.6216,1.6218,86800000.0
2007-06-01 07:15:00,1.6218,1.6222,1.6218,1.6219,72500000.0
2007-06-01 07:16:00,1.6219,1.6219,1.6214,1.6217,61300000.0
2007-06-01 07:17:00,1.6217,1.6217,1.6214,1.6216,52500000.0
2007-06-01 07:18:00,1.6215,1.6215,1.6215,1.6215,26800000.0
2007-06-01 07:19:00,1.6213,1.6216,1.6212,1.6212,223600000.0
2007-06-01 07:20:00,1.6213,1.6214,1.6211,1.6213,226400000.0
2007-06-01 07:21:00,1.6214,1.6215,1.6214,1.6215,16800000.0
2007-06-01 07:22:00,1.6214,1.6214,1.6211,1.6214,59100000.0
2007-06-01 07:23:00,1.6212,1.6214,1.6212,1.6213,39800000.0
2007-06-01 07:24:00,1.6211,1.6214,1.6209,1.6209,110200000.0
2007-06-01 07:25:00,1.621,1.6211,1.6208,1.6209,129500000.0
2007-06-01 07:26:00,1.6209,1.621,1.6208,1.621,124300000.0
2007-06-01 07:27:00,1.621,1.6212,1.621,1.6212,57800000.0
2007-06-01 07:28:00,1.621,1.6211,1.621,1.6211,42400000.0
2007-06-01 07:29:00,1.6211,1.6211,1.6209,1.621,120600000.0
2007-06-01 07:30:00,1.621,1.621,1.6207,1.6208,123300000.0
2007-06-01 07:31:00,1.6208,1.6213,1.6208,1.6211,132500001.0
2007-06-01 07:32:00,1.6211,1.6213,1.6211,1.6212,176400000.0
2007-06-01 07:33:00,1.6212,1.6214,1.6212,1.6214,62200000.0
2007-06-01 07:34:00,1.6214,1.6214,1.6212,1.6214,141200002.0
2007-06-01 07:35:00,1.6213,1.6216,1.6213,1.6216,89600000.0
2007-06-01 07:36:00,1.6216,1.6216,1.621,1.6211,173700000.0
2007-06-01 07:37:00,1.6211,1.6214,1.621,1.6211,144300000.0
2007-06-01 07:38:00,1.6211,1.6214,1.621,1.6213,112000000.0
2007-06-01 07:39:00,1.6211,1.6213,1.621,1.6213,51900001.0
2007-06-01 07:40:00,1.6213,1.6214,1.6211,1.6213,105400000.0
2007-06-01 07:41:00,1.6213,1.6213,1.6211,1.6213,101400001.0
2007-06-01 07:42:00,1.6213,1.6214,1.6211,1.6214,234800000.0
2007-06-01 07:43:00,1.6211,1.6213,1.621,1.6212,155400000.0
2007-06-01 07:44:00,1.6211,1.6213,1.6209,1.621,157500001.0
2007-06-01 07:45:00,1.6211,1.6211,1.6207,1.6211,77400001.0
2007-06-01 07:46:00,1.6211,1.6212,1.6209,1.6212,73300000.0
2007-06-01 07:47:00,1.6211,1.6212,1.6207,1.6208,169900001.0
2007-06-01 07:48:00,1.6209,1.6212,1.6208,1.6211,114800000.0
2007-06-01 07:49:00,1.6209,1.6213,1.6208,1.6212,122500000.0
2007-06-01 07:50:00,1.6213,1.6215,1.621,1.6214,109900000.0
2007-06-01 07:51:00,1.6215,1.6216,1.6214,1.6216,97600000.0
2007-06-01 07:52:00,1.6216,1.6216,1.6215,1.6216,21600000.0
2007-06-01 07:53:00,1.6214,1.6215,1.6213,1.6213,39200000.0
2007-06-01 07:54:00,1.621,1.6215,1.621,1.6213,124600000.0
2007-06-01 07:55:00,1.6213,1.6213,1.6209,1.621,108800000.0
2007-06-01 07:56:00,1.6209,1.6212,1.6207,1.6209,196000000.0
2007-06-01 07:57:00,1.6208,1.6211,1.6208,1.6211,152300000.0
2007-06-01 07:58:00,1.6211,1.6211,1.621,1.621,25600000.0
2007-06-01 07:59:00,1.621,1.6213,1.621,1.6213,60200000.0
2007-06-01 08:00:00,1.6211,1.6216,1.6209,1.6211,186100000.0
2007-06-01 08:01:00,1.6213,1.6215,1.6209,1.6214,175700000.0
2007-06-01 08:02:00,1.6215,1.6217,1.6214,1.6215,89000000.0
2007-06-01 08:03:00,1.6216,1.6216,1.6211,1.6211,82700000.0
2007-06-01 08:04:00,1.6212,1.6213,1.6211,1.6213,260600000.0
2007-06-01 08:05:00,1.6213,1.6214,1.6212,1.6213,63500000.0
2007-06-01 08:06:00,1.6213,1.6214,1.6213,1.6213,71400000.0
2007-06-01 08:07:00,1.6212,1.6214,1.6211,1.6211,95800000.0
2007-06-01 08:08:00,1.6212,1.6214,1.6211,1.6214,76500000.0
2007-06-01 08:09:00,1.6213,1.6213,1.6209,1.621,160300000.0
2007-06-01 08:10:00,1.621,1.621,1.6206,1.6206,261100002.0
2007-06-01 08:11:00,1.6205,1.6209,1.6205,1.6209,337800000.0
2007-06-01 08:12:00,1.621,1.6211,1.6207,1.6207,115500000.0
2007-06-01 08:13:00,1.6207,1.6212,1.6207,1.621,181000000.0
2007-06-01 08:14:00,1.6212,1.6212,1.6209,1.621,60600000.0
2007-06-01 08:15:00,1.621,1.6211,1.6209,1.621,83300000.0
2007-06-01 08:16:00,1.6211,1.6211,1.621,1.621,10500000.0
2007-06-01 08:17:00,1.621,1.6211,1.621,1.621,90500000.0
2007-06-01 08:18:00,1.621,1.6211,1.621,1.621,65300000.0
2007-06-01 08:19:00,1.621,1.621,1.621,1.621,35600000.0
2007-06-01 08:20:00,1.621,1.6211,1.621,1.621,64100000.0
2007-06-01 08:21:00,1.621,1.6211,1.621,1.621,38800000.0
2007-06-01 08:22:00,1.621,1.621,1.6208,1.6208,49200000.0
2007-06-01 08:23:00,1.6207,1.6208,1.6203,1.6206,189100000.0
2007-06-01 08:24:00,1.6205,1.6205,1.62,1.6203,206000000.0
2007-06-01 08:25:00,1.6203,1.6208,1.6201,1.6205,85800000.0
2007-06-01 08:26:00,1.6206,1.6216,1.6206,1.6213,398000000.0
2007-06-01 08:27:00,1.6212,1.6212,1.6207,1.6209,287000000.0
2007-06-01 08:28:00,1.6207,1.6209,1.6205,1.6206,265100000.0
2007-06-01 08:29:00,1.6206,1.6209,1.6204,1.6206,165100000.0
2007-06-01 08:30:00,1.6206,1.6206,1.6205,1.6205,33400000.0
2007-06-01 08:31:00,1.6205,1.6208,1.6204,1.6205,147700000.0
2007-06-01 08:32:00,1.6205,1.6206,1.6205,1.6205,13000000.0
2007-06-01 08:33:00,1.6205,1.6208,1.6204,1.6206,267200000.0
2007-06-01 08:34:00,1.6205,1.6206,1.6203,1.6204,123200000.0
2007-06-01 08:35:00,1.6204,1.6205,1.6202,1.6205,76400000.0
2007-06-01 08:36:00,1.6205,1.6207,1.6201,1.6201,241200000.0
2007-06-01 08:37:00,1.6201,1.6205,1.6199,1.62,249000000.0
2007-06-01 08:38:00,1.62,1.6205,1.6199,1.6204,313300003.0
2007-06-01 08:39:00,1.6204,1.6205,1.6201,1.6204,390600000.0
2007-06-01 08:40:00,1.6203,1.6208,1.6203,1.6206,353600000.0
2007-06-01 08:41:00,1.6206,1.621,1.6206,1.621,206800001.0
2007-06-01 08:42:00,1.6209,1.6214,1.6207,1.621,177600001.0
2007-06-01 08:43:00,1.6209,1.6212,1.6209,1.6211,122100000.0
2007-06-01 08:44:00,1.6211,1.6213,1.6209,1.6213,233400000.0
2007-06-01 08:45:00,1.6212,1.6216,1.6212,1.6215,331800001.0
2007-06-01 08:46:00,1.6214,1.6216,1.6212,1.6214,294600000.0
2007-06-01 08:47:00,1.6214,1.6232,1.6212,1.6224,353700000.0
2007-06-01 08:48:00,1.6225,1.6228,1.6223,1.6226,177100000.0
2007-06-01 08:49:00,1.6226,1.6233,1.6224,1.6228,423600006.0
2007-06-01 08:50:00,1.6229,1.6229,1.6225,1.6226,394000007.0
2007-06-01 08:51:00,1.6226,1.6228,1.6224,1.6228,48100000.0
2007-06-01 08:52:00,1.6228,1.6228,1.6223,1.6223,159800002.0
2007-06-01 08:53:00,1.6224,1.6224,1.6218,1.6219,211200000.0
2007-06-01 08:54:00,1.6219,1.6224,1.6218,1.6222,251500002.0
2007-06-01 08:55:00,1.6221,1.6224,1.6221,1.6221,144000000.0
2007-06-01 08:56:00,1.6222,1.6222,1.6214,1.6217,215900001.0
2007-06-01 08:57:00,1.6217,1.622,1.6216,1.622,131200001.0
2007-06-01 08:58:00,1.6219,1.6221,1.6219,1.622,171300000.0
2007-06-01 08:59:00,1.622,1.6222,1.6218,1.6218,107000000.0
2007-06-01 09:00:00,1.6218,1.6225,1.6217,1.6225,496500006.0
2007-06-01 09:01:00,1.6224,1.6226,1.6222,1.6222,87400002.0
2007-06-01 09:02:00,1.6223,1.6224,1.6221,1.6223,45800000.0
2007-06-01 09:03:00,1.6223,1.6224,1.6222,1.6222,82600000.0
2007-06-01 09:04:00,1.6222,1.6222,1.6215,1.6217,205100002.0
2007-06-01 09:05:00,1.6218,1.6219,1.6215,1.6217,140500000.0
2007-06-01 09:06:00,1.6217,1.6219,1.6216,1.6218,213500000.0
2007-06-01 09:07:00,1.6218,1.6219,1.6216,1.6216,230200000.0
2007-06-01 09:08:00,1.6215,1.6221,1.6215,1.622,165200000.0
2007-06-01 09:09:00,1.6219,1.6222,1.6218,1.6221,140400000.0
2007-06-01 09:10:00,1.6219,1.6222,1.6219,1.622,137200000.0
2007-06-01 09:11:00,1.6218,1.6219,1.6215,1.6218,223600001.0
2007-06-01 09:12:00,1.6219,1.6219,1.6216,1.6218,202600000.0
2007-06-01 09:13:00,1.6218,1.6218,1.6216,1.6217,235800000.0
2007-06-01 09:14:00,1.6216,1.6218,1.6213,1.6218,267500002.0
2007-06-01 09:15:00,1.6218,1.6222,1.6218,1.622,267600000.0
2007-06-01 09:16:00,1.622,1.6222,1.6218,1.6218,176500000.0
2007-06-01 09:17:00,1.6217,1.6218,1.6216,1.6217,115800000.0
2007-06-01 09:18:00,1.6216,1.6218,1.6215,1.6218,84800000.0
2007-06-01 09:19:00,1.6218,1.6221,1.6216,1.622,130100003.0
2007-06-01 09:20:00,1.6219,1.622,1.6218,1.6219,122400000.0
2007-06-01 09:21:00,1.6219,1.622,1.6218,1.6218,42800000.0
2007-06-01 09:22:00,1.6218,1.6222,1.6218,1.6219,162100000.0
2007-06-01 09:23:00,1.6219,1.6219,1.6218,1.6218,73500000.0
2007-06-01 09:24:00,1.6218,1.6218,1.6217,1.6218,22300000.0
2007-06-01 09:25:00,1.6218,1.6218,1.6216,1.6217,39800000.0
2007-06-01 09:26:00,1.6218,1.6218,1.6216,1.6216,45300000.0
2007-06-01 09:27:00,1.6218,1.6218,1.6213,1.6213,242900000.0
2007-06-01 09:28:00,1.6215,1.6216,1.6212,1.6213,237200000.0
2007-06-01 09:29:00,1.6214,1.6216,1.6214,1.6216,43700000.0
2007-06-01 09:30:00,1.6217,1.6217,1.6215,1.6217,178400000.0
2007-06-01 09:31:00,1.6217,1.6217,1.6213,1.6213,38600000.0
2007-06-01 09:32:00,1.6212,1.6216,1.6212,1.6216,67700001.0
2007-06-01 09:33:00,1.6215,1.6217,1.6215,1.6215,40200000.0
2007-06-01 09:34:00,1.6215,1.6217,1.6214,1.6217,121300000.0
2007-06-01 09:35:00,1.6217,1.6217,1.6214,1.6217,116500000.0
2007-06-01 09:36:00,1.6217,1.6217,1.6214,1.6215,67100000.0
2007-06-01 09:37:00,1.6216,1.6222,1.6215,1.622,238400000.0
2007-06-01 09:38:00,1.622,1.6223,1.6218,1.6222,392299997.0
2007-06-01 09:39:00,1.6221,1.6223,1.622,1.6222,135200000.0
2007-06-01 09:40:00,1.6221,1.6222,1.6218,1.6218,183100000.0
2007-06-01 09:41:00,1.6219,1.6221,1.6218,1.6218,158300000.0
2007-06-01 09:42:00,1.6218,1.6218,1.6216,1.6216,75000000.0
2007-06-01 09:43:00,1.6217,1.6221,1.6217,1.6219,100600000.0
2007-06-01 09:44:00,1.622,1.6221,1.6216,1.6216,253100003.0
2007-06-01 09:45:00,1.6217,1.6218,1.621,1.6214,360400001.0
2007-06-01 09:46:00,1.6214,1.6215,1.6212,1.6215,73200000.0
2007-06-01 09:47:00,1.6215,1.6215,1.6211,1.6212,144000000.0
2007-06-01 09:48:00,1.6212,1.6212,1.621,1.621,11200000.0
2007-06-01 09:49:00,1.621,1.6211,1.621,1.621,14400000.0
2007-06-01 09:50:00,1.621,1.6213,1.621,1.6212,40700000.0
2007-06-01 09:51:00,1.6212,1.6216,1.621,1.6216,118000000.0
2007-06-01 09:52:00,1.6216,1.6218,1.6213,1.6217,118900000.0
2007-06-01 09:53:00,1.6217,1.6217,1.6215,1.6215,19200000.0
2007-06-01 09:54:00,1.6214,1.6216,1.6214,1.6215,60900000.0
2007-06-01 09:55:00,1.6215,1.6217,1.6214,1.6216,140300000.0
2007-06-01 09:56:00,1.6216,1.6218,1.6214,1.6217,229700000.0
2007-06-01 09:57:00,1.6216,1.6216,1.6214,1.6215,79100000.0
2007-06-01 09:58:00,1.6214,1.6219,1.6214,1.6219,161300000.0
2007-06-01 09:59:00,1.6219,1.6222,1.6219,1.6221,69200000.0
2007-06-01 10:00:00,1.6221,1.6222,1.6219,1.6222,81800000.0
2007-06-01 10:01:00,1.6222,1.6224,1.6221,1.6223,101600000.0
2007-06-01 10:02:00,1.6223,1.6223,1.622,1.622,31400000.0
2007-06-01 10:03:00,1.622,1.622,1.6216,1.622,112200000.0
2007-06-01 10:04:00,1.622,1.6221,1.6218,1.6221,69400000.0
2007-06-01 10:05:00,1.6221,1.6221,1.6218,1.6218,26900000.0
2007-06-01 10:06:00,1.6218,1.6219,1.6217,1.6219,182600000.0
2007-06-01 10:07:00,1.6221,1.6221,1.6219,1.6219,128400000.0
2007-06-01 10:08:00,1.6219,1.6219,1.6217,1.6217,19500000.0
2007-06-01 10:09:00,1.6218,1.6218,1.6217,1.6217,51100000.0
2007-06-01 10:10:00,1.6218,1.6219,1.6218,1.6219,19700000.0
2007-06-01 10:11:00,1.6219,1.622,1.6219,1.622,58500000.0
2007-06-01 10:12:00,1.6219,1.6219,1.6218,1.6218,17800000.0
2007-06-01 10:13:00,1.6218,1.6218,1.6217,1.6218,16800000.0
2007-06-01 10:14:00,1.6218,1.6218,1.6216,1.6217,28800000.0
2007-06-01 10:15:00,1.6217,1.6217,1.6215,1.6216,75100000.0
2007-06-01 10:16:00,1.6216,1.6219,1.6216,1.6218,113800000.0
2007-06-01 10:17:00,1.6219,1.6223,1.6219,1.6221,86300000.0
2007-06-01 10:18:00,1.622,1.6221,1.6218,1.6219,226700001.0
2007-06-01 10:19:00,1.622,1.6221,1.6219,1.6219,51600000.0
2007-06-01 10:20:00,1.6218,1.6221,1.6215,1.6216,148300000.0
2007-06-01 10:21:00,1.6216,1.6219,1.6216,1.6218,201600000.0
2007-06-01 10:22:00,1.6218,1.6218,1.6215,1.6217,113000000.0
2007-06-01 10:23:00,1.6218,1.6219,1.6217,1.6219,198300000.0
2007-06-01 10:24:00,1.6218,1.622,1.6218,1.622,125700000.0
2007-06-01 10:25:00,1.6221,1.6222,1.6219,1.6219,144100000.0
2007-06-01 10:26:00,1.6219,1.6223,1.6219,1.6222,328500004.0
2007-06-01 10:27:00,1.6222,1.6225,1.6222,1.6225,141500000.0
2007-06-01 10:28:00,1.6225,1.6226,1.6224,1.6225,217600000.0
2007-06-01 10:29:00,1.6225,1.6226,1.6224,1.6225,102200000.0
2007-06-01 10:30:00,1.6225,1.6227,1.6225,1.6227,143000000.0
2007-06-01 10:31:00,1.6227,1.623,1.6226,1.623,141100000.0
2007-06-01 10:32:00,1.623,1.6234,1.6227,1.6228,178300000.0
2007-06-01 10:33:00,1.6229,1.6229,1.6226,1.6229,166100000.0
2007-06-01 10:34:00,1.6229,1.6229,1.6228,1.6229,10400000.0
2007-06-01 10:35:00,1.6228,1.623,1.6226,1.6229,188400000.0
2007-06-01 10:36:00,1.6228,1.6228,1.6221,1.6225,305900001.0
2007-06-01 10:37:00,1.6225,1.6226,1.6221,1.6223,78200000.0
2007-06-01 10:38:00,1.6222,1.6226,1.6222,1.6223,275000004.0
2007-06-01 10:39:00,1.6222,1.6224,1.622,1.6221,166700000.0
2007-06-01 10:40:00,1.6222,1.6226,1.6221,1.6222,242200003.0
2007-06-01 10:41:00,1.6222,1.6226,1.6222,1.6225,100100000.0
2007-06-01 10:42:00,1.6225,1.6225,1.6221,1.6222,99300000.0
2007-06-01 10:43:00,1.6222,1.6223,1.6218,1.6221,130200001.0
2007-06-01 10:44:00,1.622,1.6223,1.6219,1.6223,239700000.0
2007-06-01 10:45:00,1.6224,1.6229,1.6223,1.6229,206900000.0
2007-06-01 10:46:00,1.6229,1.6229,1.6224,1.6225,105100000.0
2007-06-01 10:47:00,1.6226,1.6226,1.6225,1.6225,65200000.0
2007-06-01 10:48:00,1.6225,1.6225,1.6223,1.6225,78000000.0
2007-06-01 10:49:00,1.6225,1.6227,1.6225,1.6226,117000000.0
2007-06-01 10:50:00,1.6226,1.6226,1.6225,1.6225,81500000.0
2007-06-01 10:51:00,1.6226,1.6228,1.6225,1.6226,314900000.0
2007-06-01 10:52:00,1.6226,1.6228,1.6225,1.6226,94100000.0
2007-06-01 10:53:00,1.6227,1.6227,1.6224,1.6224,106600000.0
2007-06-01 10:54:00,1.6226,1.6226,1.6225,1.6226,26600000.0
2007-06-01 10:55:00,1.6225,1.6226,1.6223,1.6226,114100000.0
2007-06-01 10:56:00,1.6225,1.6227,1.6225,1.6226,63900000.0
2007-06-01 10:57:00,1.6225,1.6226,1.6223,1.6225,220600000.0
2007-06-01 10:58:00,1.6224,1.6225,1.6222,1.6224,65100000.0
2007-06-01 10:59:00,1.6223,1.6224,1.6222,1.6223,109100001.0
2007-06-01 11:00:00,1.6222,1.6224,1.6218,1.622,359700000.0
2007-06-01 11:01:00,1.622,1.6223,1.6219,1.6221,100500000.0
2007-06-01 11:02:00,1.6222,1.6222,1.622,1.6222,78000000.0
2007-06-01 11:03:00,1.6221,1.6221,1.6221,1.6221,3100000.0
2007-06-01 11:04:00,1.6221,1.6223,1.6221,1.6223,285700000.0
2007-06-01 11:05:00,1.6223,1.6225,1.6222,1.6225,133900000.0
2007-06-01 11:06:00,1.6225,1.6225,1.6223,1.6225,34500000.0
2007-06-01 11:07:00,1.6224,1.6225,1.6223,1.6224,72600000.0
2007-06-01 11:08:00,1.6224,1.6225,1.6224,1.6225,54800001.0
2007-06-01 11:09:00,1.6225,1.6226,1.6225,1.6226,5600000.0
2007-06-01 11:10:00,1.6225,1.6225,1.6224,1.6224,71400000.0
2007-06-01 11:11:00,1.6225,1.6226,1.6224,1.6224,63400000.0
2007-06-01 11:12:00,1.6223,1.6226,1.6223,1.6225,51100000.0
2007-06-01 11:13:00,1.6226,1.6228,1.6225,1.6227,64400000.0
2007-06-01 11:14:00,1.6227,1.6228,1.6226,1.6226,30300000.0
2007-06-01 11:15:00,1.6226,1.6226,1.6224,1.6224,44500000.0
2007-06-01 11:16:00,1.6224,1.6226,1.6222,1.6224,127900000.0
2007-06-01 11:17:00,1.6224,1.6225,1.6222,1.6222,130300000.0
2007-06-01 11:18:00,1.6222,1.6222,1.622,1.6222,265900002.0
2007-06-01 11:19:00,1.6223,1.6223,1.6221,1.6221,100400000.0
2007-06-01 11:20:00,1.6221,1.6222,1.622,1.6221,128800000.0
2007-06-01 11:21:00,1.6221,1.6223,1.622,1.6222,157500000.0
2007-06-01 11:22:00,1.6221,1.6222,1.6221,1.6221,88500000.0
2007-06-01 11:23:00,1.6221,1.6222,1.6217,1.6218,173700002.0
2007-06-01 11:24:00,1.6218,1.6219,1.6217,1.6219,145800000.0
2007-06-01 11:25:00,1.6219,1.622,1.6218,1.622,30600000.0
2007-06-01 11:26:00,1.622,1.6221,1.6219,1.6221,49000000.0
2007-06-01 11:27:00,1.6221,1.6222,1.6214,1.6214,88100000.0
2007-06-01 11:28:00,1.6215,1.6216,1.6214,1.6216,92900000.0
2007-06-01 11:29:00,1.6216,1.6222,1.6215,1.6221,178700000.0
2007-06-01 11:30:00,1.6221,1.6223,1.6219,1.6221,88200000.0
2007-06-01 11:31:00,1.622,1.6223,1.6219,1.622,145900001.0
2007-06-01 11:32:00,1.6221,1.6223,1.6219,1.6222,140700000.0
2007-06-01 11:33:00,1.6222,1.6222,1.6219,1.6221,97300000.0
2007-06-01 11:34:00,1.622,1.6221,1.6216,1.6217,146900001.0
2007-06-01 11:35:00,1.6217,1.6219,1.6216,1.6219,114900000.0
2007-06-01 11:36:00,1.622,1.6223,1.6217,1.6223,166800000.0
2007-06-01 11:37:00,1.6223,1.6226,1.6223,1.6225,146700001.0
2007-06-01 11:38:00,1.6226,1.6226,1.6223,1.6224,73000000.0
2007-06-01 11:39:00,1.6225,1.6225,1.6223,1.6223,57000000.0
2007-06-01 11:40:00,1.6223,1.6224,1.6222,1.6222,55600000.0
2007-06-01 11:41:00,1.6223,1.6223,1.6221,1.6221,34000000.0
2007-06-01 11:42:00,1.6221,1.6222,1.6215,1.6215,94200000.0
2007-06-01 11:43:00,1.6215,1.6218,1.6215,1.6217,31100000.0
2007-06-01 11:44:00,1.6218,1.6219,1.6215,1.6217,49700000.0
2007-06-01 11:45:00,1.6217,1.6217,1.6216,1.6216,32400000.0
2007-06-01 11:46:00,1.6215,1.6218,1.6215,1.6217,81100000.0
2007-06-01 11:47:00,1.6217,1.622,1.6216,1.622,111500000.0
2007-06-01 11:48:00,1.6221,1.6222,1.622,1.6221,48000000.0
2007-06-01 11:49:00,1.6221,1.6225,1.6221,1.6223,153200000.0
2007-06-01 11:50:00,1.6223,1.6225,1.6223,1.6224,33200000.0
2007-06-01 11:51:00,1.6224,1.6224,1.622,1.6222,58100000.0
2007-06-01 11:52:00,1.6222,1.6222,1.6219,1.6221,164199998.0
2007-06-01 11:53:00,1.622,1.6221,1.6219,1.6219,32200000.0
2007-06-01 11:54:00,1.6218,1.622,1.6218,1.6218,63200000.0
2007-06-01 11:55:00,1.6218,1.6218,1.6216,1.6216,37000000.0
2007-06-01 11:56:00,1.6217,1.6217,1.6214,1.6215,104599999.0
2007-06-01 11:57:00,1.6215,1.6216,1.6214,1.6216,32900000.0
2007-06-01 11:58:00,1.6216,1.6216,1.6213,1.6213,63900000.0
2007-06-01 11:59:00,1.6213,1.6213,1.6211,1.6213,44100000.0
2007-06-01 12:00:00,1.6212,1.6213,1.6211,1.6212,116500000.0
2007-06-01 12:01:00,1.6214,1.6216,1.6214,1.6214,48400000.0
2007-06-01 12:02:00,1.6213,1.6213,1.6212,1.6212,88000000.0
2007-06-01 12:03:00,1.6212,1.6214,1.6211,1.6213,89900000.0
2007-06-01 12:04:00,1.6213,1.6213,1.6211,1.6213,96700000.0
2007-06-01 12:05:00,1.6213,1.6213,1.6211,1.6212,16600000.0
2007-06-01 12:06:00,1.6213,1.6215,1.6213,1.6215,43100000.0
2007-06-01 12:07:00,1.6215,1.6215,1.6213,1.6213,54600000.0
2007-06-01 12:08:00,1.6213,1.6214,1.6213,1.6214,18800000.0
2007-06-01 12:09:00,1.6213,1.6215,1.6213,1.6214,95200000.0
2007-06-01 12:10:00,1.6214,1.6214,1.6212,1.6213,160100000.0
2007-06-01 12:11:00,1.6213,1.6215,1.6212,1.6215,70900000.0
2007-06-01 12:12:00,1.6215,1.6217,1.6215,1.6217,170000000.0
2007-06-01 12:13:00,1.6216,1.6217,1.6213,1.6214,131100000.0
2007-06-01 12:14:00,1.6215,1.6215,1.6214,1.6214,7200000.0
2007-06-01 12:15:00,1.6215,1.6215,1.6213,1.6214,28800000.0
2007-06-01 12:16:00,1.6214,1.6214,1.6212,1.6214,81500000.0
2007-06-01 12:17:00,1.6215,1.6217,1.6214,1.6217,61100000.0
2007-06-01 12:18:00,1.6217,1.6217,1.6214,1.6215,83500000.0
2007-06-01 12:19:00,1.6215,1.6215,1.6213,1.6214,29200000.0
2007-06-01 12:20:00,1.6215,1.6215,1.6213,1.6215,65200000.0
2007-06-01 12:21:00,1.6215,1.6215,1.6209,1.6209,127400000.0
2007-06-01 12:22:00,1.6209,1.6211,1.6206,1.6211,217800000.0
2007-06-01 12:23:00,1.6211,1.6212,1.621,1.621,72100000.0
2007-06-01 12:24:00,1.6212,1.6215,1.621,1.621,388300004.0
2007-06-01 12:25:00,1.6211,1.6215,1.6211,1.6213,87600000.0
2007-06-01 12:26:00,1.6213,1.6215,1.6211,1.6211,104900000.0
2007-06-01 12:27:00,1.6212,1.6212,1.6208,1.621,136500000.0
2007-06-01 12:28:00,1.6209,1.6212,1.6209,1.621,133400000.0
2007-06-01 12:29:00,1.6211,1.6216,1.621,1.6216,206400001.0
2007-06-01 12:30:00,1.6216,1.622,1.6216,1.6217,200100001.0
2007-06-01 12:31:00,1.6218,1.622,1.6216,1.6218,204300000.0
2007-06-01 12:32:00,1.6218,1.6221,1.6216,1.6221,229600000.0
2007-06-01 12:33:00,1.6221,1.6221,1.6219,1.622,82200000.0
2007-06-01 12:34:00,1.6221,1.6222,1.6218,1.6221,221500000.0
2007-06-01 12:35:00,1.6221,1.6225,1.6219,1.6222,100600000.0
2007-06-01 12:36:00,1.6222,1.6223,1.622,1.6221,166700000.0
2007-06-01 12:37:00,1.6222,1.6223,1.622,1.6221,128700000.0
2007-06-01 12:38:00,1.6222,1.6222,1.6221,1.6221,45800000.0
2007-06-01 12:39:00,1.6221,1.6221,1.6218,1.6219,110800000.0
2007-06-01 12:40:00,1.622,1.6223,1.6218,1.6223,198800000.0
2007-06-01 12:41:00,1.6223,1.6224,1.6222,1.6224,66100000.0
2007-06-01 12:42:00,1.6225,1.6225,1.6217,1.622,89800000.0
2007-06-01 12:43:00,1.622,1.6221,1.6217,1.6218,146300000.0
2007-06-01 12:44:00,1.6218,1.6219,1.6218,1.6219,78200001.0
2007-06-01 12:45:00,1.622,1.6222,1.622,1.6221,97900001.0
2007-06-01 12:46:00,1.6221,1.6223,1.6217,1.6218,81000000.0
2007-06-01 12:47:00,1.6219,1.6223,1.6219,1.6221,114300000.0
2007-06-01 12:48:00,1.6221,1.6222,1.6219,1.6219,82800000.0
2007-06-01 12:49:00,1.622,1.622,1.6217,1.6219,50600000.0
2007-06-01 12:50:00,1.6219,1.6219,1.6217,1.6218,33700000.0
2007-06-01 12:51:00,1.6218,1.6219,1.6218,1.6219,32000000.0
2007-06-01 12:52:00,1.6219,1.6221,1.6218,1.6219,172900000.0
2007-06-01 12:53:00,1.6219,1.6221,1.6219,1.622,73900000.0
2007-06-01 12:54:00,1.622,1.6222,1.622,1.6222,32300000.0
2007-06-01 12:55:00,1.6222,1.6222,1.622,1.6221,62100000.0
2007-06-01 12:56:00,1.6221,1.6221,1.622,1.622,15300000.0
2007-06-01 12:57:00,1.6219,1.622,1.6219,1.6219,31700000.0
2007-06-01 12:58:00,1.622,1.6221,1.6219,1.6221,33400000.0
2007-06-01 12:59:00,1.622,1.6221,1.6219,1.6219,80400000.0
2007-06-01 13:00:00,1.6219,1.6222,1.6219,1.622,57700000.0
2007-06-01 13:01:00,1.6221,1.6222,1.6221,1.6222,46800000.0
2007-06-01 13:02:00,1.6222,1.6223,1.6221,1.6223,51000000.0
2007-06-01 13:03:00,1.6222,1.6222,1.6219,1.622,50500000.0
2007-06-01 13:04:00,1.622,1.6221,1.6218,1.6218,187100000.0
2007-06-01 13:05:00,1.6218,1.6218,1.6216,1.6216,23300000.0
2007-06-01 13:06:00,1.6217,1.6219,1.6216,1.6219,147200005.0
2007-06-01 13:07:00,1.6218,1.6219,1.6217,1.6218,78900001.0
2007-06-01 13:08:00,1.6218,1.6219,1.6217,1.6219,24100000.0
2007-06-01 13:09:00,1.6218,1.6219,1.6216,1.6216,48800000.0
2007-06-01 13:10:00,1.6218,1.622,1.6217,1.6217,80800001.0
2007-06-01 13:11:00,1.6217,1.6219,1.6217,1.6219,40100000.0
2007-06-01 13:12:00,1.6219,1.6219,1.6217,1.6218,22900000.0
2007-06-01 13:13:00,1.6218,1.6218,1.6217,1.6217,4800000.0
2007-06-01 13:14:00,1.6217,1.6218,1.6216,1.6216,21600000.0
2007-06-01 13:15:00,1.6217,1.6217,1.6213,1.6214,107100000.0
2007-06-01 13:16:00,1.6214,1.6216,1.6213,1.6214,159000000.0
2007-06-01 13:17:00,1.6215,1.6217,1.6213,1.6214,168100001.0
2007-06-01 13:19:00,1.6216,1.6217,1.6213,1.6216,89800000.0
2007-06-01 13:20:00,1.6215,1.6216,1.6215,1.6216,16900000.0
2007-06-01 13:21:00,1.6215,1.6218,1.6215,1.6216,94100000.0
2007-06-01 13:22:00,1.6216,1.6218,1.6216,1.6218,41000001.0
2007-06-01 13:23:00,1.6218,1.622,1.6217,1.622,95600000.0
2007-06-01 13:24:00,1.6219,1.6219,1.6219,1.6219,2400000.0
2007-06-01 13:25:00,1.6219,1.6219,1.6219,1.6219,16800000.0
2007-06-01 13:26:00,1.6218,1.6219,1.6217,1.6217,31300001.0
2007-06-01 13:27:00,1.6218,1.6218,1.6217,1.6218,30700000.0
2007-06-01 13:28:00,1.6218,1.6218,1.6215,1.6217,55600000.0
2007-06-01 13:29:00,1.6217,1.6217,1.6215,1.6215,77700000.0
2007-06-01 13:30:00,1.6215,1.6217,1.6215,1.6216,25000000.0
2007-06-01 13:31:00,1.6216,1.6217,1.6215,1.6217,86500000.0
2007-06-01 13:32:00,1.6217,1.6217,1.6216,1.6216,92500000.0
2007-06-01 13:33:00,1.6216,1.6216,1.6214,1.6214,28800000.0
2007-06-01 13:34:00,1.6214,1.6214,1.6213,1.6213,38400000.0
2007-06-01 13:35:00,1.6213,1.6213,1.6211,1.6211,33600000.0
2007-06-01 13:36:00,1.6211,1.6213,1.6211,1.6212,33900000.0
2007-06-01 13:37:00,1.6211,1.6213,1.6211,1.6212,62200000.0
2007-06-01 13:38:00,1.6213,1.6215,1.6213,1.6214,25600000.0
2007-06-01 13:39:00,1.6214,1.6215,1.6213,1.6213,36000000.0
2007-06-01 13:40:00,1.6212,1.6213,1.6212,1.6212,58800000.0
2007-06-01 13:41:00,1.6212,1.6213,1.6212,1.6212,35300000.0
2007-06-01 13:42:00,1.6212,1.6213,1.6212,1.6213,24400000.0
2007-06-01 13:44:00,1.6214,1.6214,1.6213,1.6213,62100000.0
2007-06-01 13:45:00,1.6213,1.6213,1.6212,1.6213,88500000.0
2007-06-01 13:46:00,1.6213,1.6215,1.6212,1.6212,72700000.0
2007-06-01 13:47:00,1.6212,1.6213,1.621,1.621,54100000.0
2007-06-01 13:48:00,1.621,1.6213,1.6209,1.6211,42100000.0
2007-06-01 13:49:00,1.6211,1.6211,1.621,1.621,36100000.0
2007-06-01 13:50:00,1.621,1.6211,1.6209,1.6211,41000000.0
2007-06-01 13:51:00,1.621,1.6211,1.6209,1.621,105600001.0
2007-06-01 13:52:00,1.6211,1.6212,1.6211,1.6212,8000000.0
2007-06-01 13:53:00,1.6212,1.6212,1.6212,1.6212,3200000.0
2007-06-01 13:54:00,1.6212,1.6212,1.6211,1.6212,16800000.0
2007-06-01 13:55:00,1.6212,1.6213,1.6212,1.6213,23200000.0
2007-06-01 13:56:00,1.6212,1.6217,1.6211,1.6213,126100000.0
2007-06-01 13:57:00,1.6212,1.6213,1.6209,1.6209,54300000.0
2007-06-01 13:58:00,1.6211,1.6214,1.6211,1.6214,28200000.0
2007-06-01 13:59:00,1.6213,1.6213,1.6212,1.6213,56800000.0
2007-06-01 14:00:00,1.6212,1.6213,1.6212,1.6213,51400000.0
2007-06-01 14:01:00,1.6213,1.6218,1.6213,1.6217,128300001.0
2007-06-01 14:02:00,1.6217,1.6217,1.6215,1.6215,16000000.0
2007-06-01 14:03:00,1.6215,1.6216,1.6214,1.6215,40900000.0
2007-06-01 14:04:00,1.6215,1.6217,1.6214,1.6216,58000000.0
2007-06-01 14:05:00,1.6217,1.6217,1.6215,1.6216,59700000.0
2007-06-01 14:06:00,1.6216,1.6218,1.6215,1.6217,131100000.0
2007-06-01 14:07:00,1.6217,1.6219,1.6216,1.6219,80300000.0
2007-06-01 14:08:00,1.6219,1.6221,1.6219,1.622,88900000.0
2007-06-01 14:09:00,1.622,1.6223,1.6219,1.6222,215500000.0
2007-06-01 14:10:00,1.6222,1.6226,1.6219,1.6219,149600000.0
2007-06-01 14:11:00,1.6219,1.6222,1.6218,1.6219,113500000.0
2007-06-01 14:12:00,1.6219,1.6221,1.6218,1.6221,109200000.0
2007-06-01 14:13:00,1.6221,1.6221,1.6218,1.622,89600000.0
2007-06-01 14:14:00,1.6219,1.6221,1.6214,1.6214,75700000.0
2007-06-01 14:15:00,1.6214,1.6216,1.6212,1.6213,93000000.0
2007-06-01 14:16:00,1.6213,1.6213,1.6209,1.6211,151000006.0
2007-06-01 14:17:00,1.621,1.6213,1.6207,1.6207,52300000.0
2007-06-01 14:18:00,1.6206,1.6206,1.62,1.6201,456100006.0
2007-06-01 14:19:00,1.62,1.6201,1.6193,1.6197,424200001.0
2007-06-01 14:20:00,1.6198,1.6208,1.6198,1.6208,530300000.0
2007-06-01 14:21:00,1.6208,1.6209,1.6205,1.6206,216700001.0
2007-06-01 14:22:00,1.6207,1.621,1.6205,1.621,293800000.0
2007-06-01 14:23:00,1.621,1.621,1.6204,1.6206,450400006.0
2007-06-01 14:24:00,1.6206,1.6206,1.6202,1.6203,195500000.0
2007-06-01 14:25:00,1.6204,1.6204,1.6198,1.6199,215800000.0
2007-06-01 14:26:00,1.6198,1.6209,1.6198,1.6204,394900003.0
2007-06-01 14:27:00,1.6203,1.6207,1.6203,1.6206,158100003.0
2007-06-01 14:28:00,1.6206,1.6207,1.6195,1.6196,250600000.0
2007-06-01 14:29:00,1.6195,1.6197,1.619,1.6196,113900000.0
2007-06-01 14:30:00,1.6186,1.619,1.618,1.6185,32100000.0
2007-06-01 14:31:00,1.6193,1.6196,1.6191,1.6191,15700000.0
2007-06-01 14:32:00,1.6193,1.6193,1.6177,1.6179,146700000.0
2007-06-01 14:33:00,1.6179,1.6183,1.6171,1.618,224300000.0
2007-06-01 14:34:00,1.618,1.6184,1.6178,1.6182,249000000.0
2007-06-01 14:35:00,1.6182,1.619,1.6181,1.6186,285600000.0
2007-06-01 14:36:00,1.6186,1.6188,1.6181,1.6184,335200000.0
2007-06-01 14:37:00,1.6185,1.6188,1.618,1.6183,220500000.0
2007-06-01 14:38:00,1.6184,1.6188,1.6183,1.6185,387700000.0
2007-06-01 14:39:00,1.6185,1.619,1.6183,1.6187,283200000.0
2007-06-01 14:40:00,1.6188,1.6191,1.6186,1.6191,149400000.0
2007-06-01 14:41:00,1.6191,1.6193,1.6191,1.6193,12500000.0
2007-06-01 14:42:00,1.6186,1.6188,1.6182,1.6186,113300000.0
2007-06-01 14:43:00,1.6187,1.6188,1.6183,1.6187,113300000.0
2007-06-01 14:44:00,1.6188,1.6188,1.6178,1.6182,113300000.0
2007-06-01 14:45:00,1.6183,1.6184,1.6175,1.6177,113300000.0
2007-06-01 14:46:00,1.6178,1.6181,1.6177,1.6178,113300000.0
2007-06-01 14:47:00,1.6179,1.6188,1.6177,1.6187,113300000.0
2007-06-01 14:48:00,1.6188,1.6192,1.618,1.6192,113300000.0
2007-06-01 14:49:00,1.619,1.619,1.618,1.6181,113300000.0
2007-06-01 14:50:00,1.618,1.6184,1.6177,1.6178,113300000.0
2007-06-01 14:51:00,1.6179,1.6183,1.6177,1.618,113300000.0
2007-06-01 14:52:00,1.6179,1.6183,1.6178,1.618,113300000.0
2007-06-01 14:53:00,1.6181,1.6186,1.6179,1.6182,113300000.0
2007-06-01 14:54:00,1.6186,1.6187,1.6182,1.6183,113300000.0
2007-06-01 14:55:00,1.6182,1.6186,1.6181,1.6185,113300000.0
2007-06-01 14:56:00,1.6183,1.619,1.6181,1.6185,113300000.0
2007-06-01 14:57:00,1.6182,1.6184,1.6179,1.6182,113300000.0
2007-06-01 14:58:00,1.6181,1.6181,1.6172,1.6172,113300000.0
2007-06-01 14:59:00,1.6171,1.6176,1.6167,1.6168,113300000.0
2007-06-01 15:00:00,1.6167,1.6173,1.6167,1.6169,113300000.0
2007-06-01 15:01:00,1.6168,1.6173,1.6168,1.6171,113300000.0
2007-06-01 15:02:00,1.6172,1.6174,1.6168,1.6174,113300000.0
2007-06-01 15:03:00,1.6173,1.6179,1.6173,1.6175,113300000.0
2007-06-01 15:04:00,1.6176,1.6181,1.6176,1.618,113300000.0
2007-06-01 15:05:00,1.6179,1.6179,1.6174,1.6175,113300000.0
2007-06-01 15:06:00,1.6176,1.6177,1.6173,1.6173,113300000.0
2007-06-01 15:07:00,1.6174,1.6175,1.617,1.617,113300000.0
2007-06-01 15:08:00,1.6171,1.6172,1.6171,1.6171,113300000.0
2007-06-01 15:09:00,1.6183,1.6183,1.617,1.6171,113300000.0
2007-06-01 15:10:00,1.6171,1.6173,1.6171,1.6172,95600000.0
2007-06-01 15:11:00,1.6172,1.6175,1.617,1.6172,508000000.0
2007-06-01 15:12:00,1.6173,1.6173,1.617,1.6172,179700000.0
2007-06-01 15:13:00,1.6172,1.6176,1.6171,1.6174,379300001.0
2007-06-01 15:14:00,1.6174,1.6178,1.6171,1.6176,232000001.0
2007-06-01 15:15:00,1.6177,1.6178,1.6175,1.6178,171200000.0
2007-06-01 15:16:00,1.6178,1.6181,1.6176,1.6177,263200000.0
2007-06-01 15:17:00,1.6178,1.6181,1.6175,1.6178,235600000.0
2007-06-01 15:18:00,1.6178,1.618,1.6178,1.6178,113000000.0
2007-06-01 15:19:00,1.6178,1.6178,1.6175,1.6176,136700000.0
2007-06-01 15:20:00,1.6177,1.6179,1.6175,1.6178,301900005.0
2007-06-01 15:21:00,1.6178,1.6178,1.6173,1.6174,119600000.0
2007-06-01 15:22:00,1.6174,1.6174,1.6173,1.6174,36100000.0
2007-06-01 15:23:00,1.6174,1.6175,1.6171,1.6173,123600000.0
2007-06-01 15:24:00,1.6173,1.6175,1.6163,1.6174,119700000.0
2007-06-01 15:25:00,1.6174,1.6181,1.6174,1.6181,266000001.0
2007-06-01 15:26:00,1.6181,1.6183,1.6178,1.6178,124800000.0
2007-06-01 15:27:00,1.6178,1.618,1.6176,1.6177,188200001.0
2007-06-01 15:28:00,1.6178,1.618,1.6176,1.6179,94000000.0
2007-06-01 15:29:00,1.6179,1.6181,1.6178,1.6179,213500000.0
2007-06-01 15:30:00,1.6178,1.618,1.6168,1.618,168900000.0
2007-06-01 15:31:00,1.618,1.6181,1.6178,1.618,147300001.0
2007-06-01 15:32:00,1.618,1.6183,1.6179,1.6182,173800000.0
2007-06-01 15:33:00,1.6182,1.6182,1.618,1.618,62400000.0
2007-06-01 15:34:00,1.6179,1.618,1.6177,1.618,48000000.0
2007-06-01 15:35:00,1.6179,1.6179,1.6176,1.6178,46500000.0
2007-06-01 15:36:00,1.6178,1.6179,1.6176,1.6177,136200000.0
2007-06-01 15:37:00,1.6177,1.6181,1.6166,1.6176,273100001.0
2007-06-01 15:38:00,1.6176,1.6177,1.6165,1.6177,92900000.0
2007-06-01 15:39:00,1.6177,1.6177,1.6172,1.6173,199100000.0
2007-06-01 15:40:00,1.6173,1.6175,1.6173,1.6174,147500000.0
2007-06-01 15:41:00,1.6174,1.6176,1.6172,1.6175,108900000.0
2007-06-01 15:42:00,1.6174,1.6176,1.617,1.6171,102100000.0
2007-06-01 15:43:00,1.6171,1.6171,1.6169,1.6169,118800000.0
2007-06-01 15:44:00,1.6171,1.6171,1.6169,1.6169,107900000.0
2007-06-01 15:45:00,1.6168,1.617,1.6165,1.6167,321200000.0
2007-06-01 15:46:00,1.6167,1.6168,1.6165,1.6166,206100000.0
2007-06-01 15:47:00,1.6165,1.6169,1.6164,1.6169,74400000.0
2007-06-01 15:48:00,1.6169,1.617,1.6167,1.6168,110000000.0
2007-06-01 15:49:00,1.6167,1.6173,1.6166,1.617,145400000.0
2007-06-01 15:50:00,1.6169,1.6172,1.6168,1.6172,134800000.0
2007-06-01 15:51:00,1.6172,1.6173,1.617,1.617,90700000.0
2007-06-01 15:52:00,1.617,1.6172,1.617,1.6172,43500000.0
2007-06-01 15:53:00,1.6172,1.6172,1.617,1.617,124300001.0
2007-06-01 15:54:00,1.6172,1.6172,1.6172,1.6172,4800000.0
2007-06-01 15:55:00,1.6172,1.6176,1.6172,1.6174,200300000.0
2007-06-01 15:56:00,1.6174,1.6178,1.6173,1.6176,208900000.0
2007-06-01 15:57:00,1.6177,1.6177,1.6175,1.6175,160800000.0
2007-06-01 15:58:00,1.6176,1.6182,1.6176,1.618,263600000.0
2007-06-01 15:59:00,1.6181,1.6182,1.6177,1.6178,182500000.0
2007-06-01 16:00:00,1.6174,1.6184,1.6166,1.618,531900001.0
2007-06-01 16:01:00,1.618,1.6182,1.6174,1.6175,284300000.0
2007-06-01 16:02:00,1.6175,1.6178,1.6171,1.6176,321900000.0
2007-06-01 16:03:00,1.6173,1.6178,1.6171,1.6173,404400001.0
2007-06-01 16:04:00,1.6173,1.6177,1.6169,1.6177,425900004.0
2007-06-01 16:05:00,1.6177,1.6181,1.6173,1.6175,489000003.0
2007-06-01 16:06:00,1.6175,1.6181,1.6173,1.618,408000001.0
2007-06-01 16:07:00,1.6179,1.6183,1.6178,1.6178,215700000.0
2007-06-01 16:08:00,1.6179,1.6179,1.617,1.617,238400000.0
2007-06-01 16:09:00,1.617,1.6175,1.6162,1.6166,174600000.0
2007-06-01 16:10:00,1.6166,1.6168,1.6157,1.6159,240000000.0
2007-06-01 16:11:00,1.6159,1.6163,1.6152,1.6157,370700001.0
2007-06-01 16:12:00,1.6158,1.6158,1.6152,1.6155,600900001.0
2007-06-01 16:13:00,1.6155,1.6155,1.6149,1.6152,334700002.0
2007-06-01 16:14:00,1.6152,1.6153,1.6137,1.6151,431200003.0
2007-06-01 16:15:00,1.6151,1.6155,1.6148,1.6153,424500001.0
2007-06-01 16:16:00,1.6153,1.6157,1.6153,1.6157,165900000.0
2007-06-01 16:17:00,1.6157,1.6157,1.6154,1.6154,152500000.0
2007-06-01 16:18:00,1.6155,1.6157,1.6153,1.6155,269400000.0
2007-06-01 16:19:00,1.6155,1.6159,1.6154,1.6159,247300000.0
2007-06-01 16:20:00,1.6158,1.6159,1.6154,1.6157,211100000.0
2007-06-01 16:21:00,1.6158,1.6159,1.6155,1.6157,356000000.0
2007-06-01 16:22:00,1.6156,1.6158,1.6155,1.6157,319100001.0
2007-06-01 16:23:00,1.6157,1.6157,1.6153,1.6157,253000001.0
2007-06-01 16:24:00,1.6158,1.6158,1.6152,1.6154,198100000.0
2007-06-01 16:25:00,1.6152,1.6155,1.6151,1.6155,316100003.0
2007-06-01 16:26:00,1.6155,1.6155,1.6148,1.6153,359100001.0
2007-06-01 16:27:00,1.6153,1.6153,1.615,1.615,217100000.0
2007-06-01 16:28:00,1.6149,1.6152,1.6148,1.6152,200100000.0
2007-06-01 16:29:00,1.6151,1.6154,1.6151,1.6153,95500000.0
2007-06-01 16:30:00,1.6154,1.6154,1.615,1.6154,118400000.0
2007-06-01 16:31:00,1.6154,1.6155,1.6151,1.6152,133100000.0
2007-06-01 16:32:00,1.6152,1.6153,1.6148,1.6153,176400000.0
2007-06-01 16:33:00,1.6154,1.6156,1.6152,1.6156,39900000.0
2007-06-01 16:34:00,1.6155,1.6157,1.6153,1.6154,209900000.0
2007-06-01 16:35:00,1.6151,1.6154,1.6147,1.6153,345500000.0
2007-06-01 16:36:00,1.6154,1.6161,1.6149,1.615,220400000.0
2007-06-01 16:37:00,1.615,1.6156,1.615,1.6155,225800000.0
2007-06-01 16:38:00,1.6155,1.6156,1.6154,1.6155,187500000.0
2007-06-01 16:39:00,1.6154,1.6157,1.6151,1.6151,197400000.0
2007-06-01 16:40:00,1.6151,1.6151,1.6148,1.6148,133500000.0
2007-06-01 16:41:00,1.6148,1.6151,1.6134,1.6147,329900000.0
2007-06-01 16:42:00,1.6146,1.615,1.6144,1.6149,176600000.0
2007-06-01 16:43:00,1.6148,1.6152,1.6145,1.6145,293500000.0
2007-06-01 16:44:00,1.6145,1.6148,1.6133,1.6145,283000000.0
2007-06-01 16:45:00,1.6146,1.6147,1.6144,1.6146,244500000.0
2007-06-01 16:46:00,1.6146,1.6147,1.6144,1.6144,171300000.0
2007-06-01 16:47:00,1.6144,1.6148,1.6144,1.6147,215000000.0
2007-06-01 16:48:00,1.6147,1.6148,1.6143,1.6143,153300000.0
2007-06-01 16:49:00,1.6145,1.615,1.6142,1.6149,459800004.0
2007-06-01 16:50:00,1.6149,1.615,1.6146,1.6148,224499999.0
2007-06-01 16:51:00,1.6148,1.6148,1.6143,1.6147,236000000.0
2007-06-01 16:52:00,1.6148,1.6149,1.6137,1.6142,221800000.0
2007-06-01 16:53:00,1.6142,1.6146,1.614,1.6144,129200000.0
2007-06-01 16:54:00,1.6145,1.6148,1.6142,1.6146,239900000.0
2007-06-01 16:55:00,1.6146,1.6147,1.6142,1.6145,341900003.0
2007-06-01 16:56:00,1.6145,1.6151,1.6144,1.6145,237400000.0
2007-06-01 16:57:00,1.6145,1.6148,1.6143,1.6146,164000000.0
2007-06-01 16:58:00,1.6146,1.6148,1.6142,1.6144,259800000.0
2007-06-01 16:59:00,1.6144,1.6145,1.614,1.614,406600000.0
2007-06-01 17:00:00,1.6142,1.6144,1.6138,1.6143,333000000.0
2007-06-01 17:01:00,1.6144,1.6144,1.614,1.6142,293600001.0
2007-06-01 17:02:00,1.6141,1.6144,1.614,1.6141,224000000.0
2007-06-01 17:03:00,1.6141,1.615,1.6138,1.6149,397500000.0
2007-06-01 17:04:00,1.615,1.6157,1.615,1.6157,402800000.0
2007-06-01 17:05:00,1.6157,1.6161,1.6154,1.6156,272800000.0
2007-06-01 17:06:00,1.6154,1.6158,1.6154,1.6157,306800000.0
2007-06-01 17:07:00,1.6157,1.6161,1.6156,1.6158,215000000.0
2007-06-01 17:08:00,1.6158,1.6159,1.6155,1.6157,231800000.0
2007-06-01 17:09:00,1.6158,1.6159,1.6153,1.6155,314400000.0
2007-06-01 17:10:00,1.6155,1.6162,1.6154,1.6158,161700000.0
2007-06-01 17:11:00,1.6159,1.6164,1.6158,1.6164,280800000.0
2007-06-01 17:12:00,1.6164,1.6164,1.616,1.6161,161800000.0
2007-06-01 17:13:00,1.6162,1.6164,1.6161,1.6162,101300000.0
2007-06-01 17:14:00,1.6162,1.6163,1.6159,1.6159,126000000.0
2007-06-01 17:15:00,1.6159,1.6161,1.6158,1.6161,195200000.0
2007-06-01 17:16:00,1.616,1.6161,1.6159,1.6161,69600000.0
2007-06-01 17:17:00,1.6161,1.6164,1.616,1.616,76800000.0
2007-06-01 17:18:00,1.6161,1.6163,1.6158,1.6158,89200000.0
2007-06-01 17:19:00,1.6159,1.6162,1.6159,1.616,102600000.0
2007-06-01 17:20:00,1.6161,1.6162,1.6157,1.616,125700000.0
2007-06-01 17:21:00,1.6159,1.6161,1.6159,1.6161,111200000.0
2007-06-01 17:22:00,1.6161,1.6161,1.6159,1.6159,37600000.0
2007-06-01 17:23:00,1.6161,1.6164,1.6161,1.6162,191700000.0
2007-06-01 17:24:00,1.6162,1.6165,1.6161,1.6163,195600000.0
2007-06-01 17:25:00,1.6162,1.6165,1.6161,1.6161,203400000.0
2007-06-01 17:26:00,1.6162,1.6165,1.616,1.6164,138400000.0
2007-06-01 17:27:00,1.6164,1.6165,1.6161,1.6161,139800000.0
2007-06-01 17:28:00,1.6161,1.6163,1.6159,1.6161,282200000.0
2007-06-01 17:29:00,1.616,1.6163,1.6159,1.6162,242200000.0
2007-06-01 17:30:00,1.6161,1.6166,1.6161,1.6161,153300000.0
2007-06-01 17:31:00,1.6161,1.6162,1.6158,1.6162,154600000.0
2007-06-01 17:32:00,1.6162,1.6163,1.6161,1.6163,71300000.0
2007-06-01 17:33:00,1.6162,1.6166,1.616,1.6162,350400000.0
2007-06-01 17:34:00,1.6162,1.6166,1.6161,1.6164,290400000.0
2007-06-01 17:35:00,1.6163,1.6164,1.6161,1.6161,196900000.0
2007-06-01 17:36:00,1.6162,1.6164,1.6159,1.6162,152800000.0
2007-06-01 17:37:00,1.6161,1.6166,1.6161,1.6165,91200000.0
2007-06-01 17:38:00,1.6166,1.6169,1.6166,1.6168,129600000.0
2007-06-01 17:39:00,1.6168,1.617,1.6167,1.6168,122400000.0
2007-06-01 17:40:00,1.6168,1.6172,1.6168,1.6169,142900000.0
2007-06-01 17:41:00,1.6168,1.6169,1.6166,1.6166,85200000.0
2007-06-01 17:42:00,1.6167,1.6169,1.6166,1.6167,143500000.0
2007-06-01 17:43:00,1.6167,1.6169,1.6166,1.6168,145900000.0
2007-06-01 17:44:00,1.6169,1.6169,1.6166,1.6168,137700000.0
2007-06-01 17:45:00,1.6168,1.6169,1.6166,1.6167,61600000.0
2007-06-01 17:46:00,1.6167,1.6167,1.6165,1.6167,72300000.0
2007-06-01 17:47:00,1.6167,1.617,1.6166,1.6168,73900000.0
2007-06-01 17:48:00,1.6168,1.617,1.6168,1.6169,126500000.0
2007-06-01 17:49:00,1.6169,1.6171,1.6168,1.6168,88800000.0
2007-06-01 17:50:00,1.6167,1.6171,1.6167,1.6171,96000000.0
2007-06-01 17:51:00,1.617,1.617,1.6168,1.6169,50400000.0
2007-06-01 17:52:00,1.6169,1.6169,1.6167,1.6169,94400000.0
2007-06-01 17:53:00,1.617,1.617,1.6164,1.6166,114600000.0
2007-06-01 17:54:00,1.6167,1.6169,1.6167,1.6168,53600000.0
2007-06-01 17:55:00,1.6168,1.617,1.6167,1.6169,104800000.0
2007-06-01 17:56:00,1.6169,1.6171,1.6166,1.617,154600000.0
2007-06-01 17:57:00,1.617,1.6171,1.6168,1.6168,70200000.0
2007-06-01 17:58:00,1.6168,1.6168,1.6163,1.6165,164100000.0
2007-06-01 17:59:00,1.6165,1.6167,1.6164,1.6166,63200000.0
2007-06-01 18:00:00,1.6166,1.6169,1.6164,1.6167,231500000.0
2007-06-01 18:01:00,1.6166,1.617,1.6166,1.6169,131400000.0
2007-06-01 18:02:00,1.6168,1.617,1.6168,1.617,35200000.0
2007-06-01 18:03:00,1.617,1.6172,1.6169,1.6172,78500000.0
2007-06-01 18:04:00,1.6171,1.6172,1.6167,1.6169,123700000.0
2007-06-01 18:05:00,1.6169,1.6174,1.6167,1.6174,248400000.0
2007-06-01 18:06:00,1.6174,1.6175,1.6171,1.6172,226000000.0
2007-06-01 18:07:00,1.6172,1.6172,1.6167,1.6168,203700000.0
2007-06-01 18:08:00,1.6168,1.617,1.6165,1.6165,117600000.0
2007-06-01 18:09:00,1.6166,1.6167,1.6163,1.6164,294800000.0
2007-06-01 18:10:00,1.6164,1.6167,1.6164,1.6166,170400000.0
2007-06-01 18:11:00,1.6165,1.6169,1.6164,1.6167,73400000.0
2007-06-01 18:12:00,1.6169,1.6169,1.6167,1.6169,47100000.0
2007-06-01 18:13:00,1.6169,1.6172,1.6169,1.6171,208300000.0
2007-06-01 18:14:00,1.6169,1.6171,1.6162,1.6165,271700000.0
2007-06-01 18:15:00,1.6165,1.6167,1.6163,1.6167,145300000.0
2007-06-01 18:16:00,1.6167,1.6168,1.6167,1.6168,31200000.0
2007-06-01 18:17:00,1.6168,1.6168,1.6165,1.6165,14400000.0
2007-06-01 18:18:00,1.6165,1.6167,1.6163,1.6164,82400000.0
2007-06-01 18:19:00,1.6164,1.6165,1.6163,1.6165,86400000.0
2007-06-01 18:20:00,1.6165,1.6169,1.6164,1.6164,206700000.0
2007-06-01 18:21:00,1.6164,1.6164,1.6162,1.6162,90400000.0
2007-06-01 18:22:00,1.6162,1.6164,1.6161,1.6161,140200000.0
2007-06-01 18:23:00,1.6162,1.6162,1.6161,1.6162,20500000.0
2007-06-01 18:24:00,1.6162,1.6164,1.6162,1.6162,58400000.0
2007-06-01 18:25:00,1.6162,1.6164,1.6161,1.6162,138800000.0
2007-06-01 18:26:00,1.6161,1.6162,1.6161,1.6162,29100000.0
2007-06-01 18:27:00,1.6163,1.6163,1.6162,1.6162,64800000.0
2007-06-01 18:28:00,1.6163,1.6163,1.6161,1.6161,48300000.0
2007-06-01 18:29:00,1.6161,1.6162,1.616,1.6161,86200002.0
2007-06-01 18:30:00,1.6161,1.6162,1.6159,1.616,192800001.0
2007-06-01 18:31:00,1.6162,1.6163,1.6159,1.6163,72100001.0
2007-06-01 18:32:00,1.6163,1.6164,1.6161,1.6161,67600000.0
2007-06-01 18:33:00,1.6162,1.6163,1.6162,1.6162,80700000.0
2007-06-01 18:34:00,1.6161,1.6163,1.6161,1.6163,108800001.0
2007-06-01 18:35:00,1.6163,1.6163,1.6158,1.6159,79600000.0
2007-06-01 18:36:00,1.6159,1.616,1.6159,1.616,33600000.0
2007-06-01 18:37:00,1.6159,1.616,1.6157,1.6159,166600003.0
2007-06-01 18:38:00,1.6158,1.6158,1.6157,1.6158,237800000.0
2007-06-01 18:39:00,1.6157,1.6159,1.6157,1.6157,66700001.0
2007-06-01 18:40:00,1.6157,1.6159,1.6151,1.6154,166800001.0
2007-06-01 18:41:00,1.6154,1.6156,1.6153,1.6155,256000005.0
2007-06-01 18:42:00,1.6155,1.6156,1.6154,1.6155,150800000.0
2007-06-01 18:43:00,1.6156,1.6156,1.6155,1.6155,81200000.0
2007-06-01 18:44:00,1.6155,1.6156,1.615,1.6151,153300000.0
2007-06-01 18:45:00,1.6151,1.6152,1.6149,1.6151,131300000.0
2007-06-01 18:46:00,1.6151,1.6154,1.6151,1.6152,354900000.0
2007-06-01 18:47:00,1.6152,1.6152,1.615,1.6151,77000000.0
2007-06-01 18:48:00,1.615,1.6152,1.615,1.6152,87600000.0
2007-06-01 18:49:00,1.6153,1.6156,1.615,1.6151,423100002.0
2007-06-01 18:50:00,1.6151,1.6156,1.6151,1.6154,362100003.0
2007-06-01 18:51:00,1.6154,1.6155,1.6153,1.6155,188000001.0
2007-06-01 18:52:00,1.6157,1.6157,1.6153,1.6156,189700000.0
2007-06-01 18:53:00,1.6156,1.6157,1.6155,1.6155,99800000.0
2007-06-01 18:54:00,1.6156,1.616,1.6155,1.616,178800004.0
2007-06-01 18:55:00,1.616,1.6162,1.616,1.616,219800001.0
2007-06-01 18:56:00,1.616,1.616,1.6158,1.6158,65700000.0
2007-06-01 18:57:00,1.6159,1.6162,1.6158,1.6161,69600000.0
2007-06-01 18:58:00,1.6161,1.6162,1.6159,1.616,131800001.0
2007-06-01 18:59:00,1.616,1.6162,1.6158,1.6159,82800000.0
2007-06-01 19:00:00,1.6159,1.6162,1.6159,1.6161,86200000.0
2007-06-01 19:01:00,1.6161,1.6161,1.6156,1.6157,215400005.0
2007-06-01 19:02:00,1.6157,1.616,1.6157,1.616,40800000.0
2007-06-01 19:03:00,1.616,1.6162,1.616,1.616,22700000.0
2007-06-01 19:04:00,1.616,1.616,1.616,1.616,35400000.0
2007-06-01 19:06:00,1.616,1.616,1.6159,1.616,69500000.0
2007-06-01 19:07:00,1.6159,1.616,1.6158,1.6158,129000003.0
2007-06-01 19:08:00,1.6159,1.6159,1.6156,1.6158,226400001.0
2007-06-01 19:09:00,1.6159,1.6159,1.6157,1.6157,35600000.0
2007-06-01 19:10:00,1.6158,1.6159,1.6157,1.6158,141600000.0
2007-06-01 19:11:00,1.6159,1.6159,1.6157,1.6157,89000000.0
2007-06-01 19:12:00,1.6157,1.6157,1.6156,1.6156,10000000.0
2007-06-01 19:13:00,1.6154,1.6154,1.6152,1.6154,229100005.0
2007-06-01 19:14:00,1.6154,1.6154,1.6154,1.6154,800000.0
2007-06-01 19:15:00,1.6153,1.6154,1.6153,1.6153,56000000.0
2007-06-01 19:16:00,1.6153,1.6154,1.6151,1.6153,354400000.0
2007-06-01 19:17:00,1.6153,1.6154,1.6152,1.6152,157200002.0
2007-06-01 19:18:00,1.6152,1.6154,1.615,1.6151,213700001.0
2007-06-01 19:19:00,1.615,1.6153,1.615,1.6151,76900000.0
2007-06-01 19:20:00,1.6151,1.6151,1.615,1.615,11300000.0
2007-06-01 19:21:00,1.6149,1.6152,1.6149,1.615,275300003.0
2007-06-01 19:22:00,1.615,1.6151,1.6147,1.615,165300006.0
2007-06-01 19:23:00,1.6151,1.6152,1.615,1.615,196300000.0
2007-06-01 19:24:00,1.615,1.6151,1.6149,1.615,196200000.0
2007-06-01 19:25:00,1.6149,1.6155,1.6149,1.6151,340300001.0
2007-06-01 19:26:00,1.6151,1.6153,1.615,1.615,201800001.0
2007-06-01 19:27:00,1.6152,1.6152,1.6151,1.6151,24100001.0
2007-06-01 19:29:00,1.6152,1.6152,1.6151,1.6151,87600000.0
2007-06-01 19:30:00,1.6151,1.6152,1.6151,1.6151,118900000.0
2007-06-01 19:31:00,1.6151,1.6154,1.615,1.6153,401000005.0
2007-06-01 19:32:00,1.6153,1.6153,1.6151,1.6152,202600000.0
2007-06-01 19:33:00,1.6152,1.6153,1.6152,1.6152,57100000.0
2007-06-01 19:34:00,1.6153,1.6153,1.6151,1.6151,66200000.0
2007-06-01 19:35:00,1.6151,1.6153,1.6149,1.6151,128200000.0
2007-06-01 19:36:00,1.6151,1.6151,1.6146,1.6146,112000000.0
2007-06-01 19:37:00,1.6146,1.615,1.6146,1.615,94900000.0
2007-06-01 19:38:00,1.6148,1.6151,1.6148,1.6151,187200000.0
2007-06-01 19:39:00,1.6151,1.6151,1.6149,1.615,57600000.0
2007-06-01 19:40:00,1.6149,1.6149,1.6149,1.6149,12000000.0
2007-06-01 19:41:00,1.615,1.6152,1.615,1.6152,185600000.0
2007-06-01 19:42:00,1.6151,1.6152,1.6151,1.6151,71500000.0
2007-06-01 19:43:00,1.6151,1.6151,1.6148,1.6148,69600000.0
2007-06-01 19:44:00,1.6148,1.6148,1.6146,1.6148,60500000.0
2007-06-01 19:45:00,1.6148,1.6148,1.6147,1.6148,47200000.0
2007-06-01 19:46:00,1.6148,1.6149,1.6147,1.6149,68900000.0
2007-06-01 19:47:00,1.6149,1.6151,1.6149,1.615,29600000.0
2007-06-01 19:48:00,1.615,1.6151,1.615,1.6151,26400000.0
2007-06-01 19:49:00,1.615,1.615,1.6149,1.6149,13600000.0
2007-06-01 19:50:00,1.6148,1.615,1.6148,1.6149,50600001.0
2007-06-01 19:51:00,1.6148,1.615,1.6148,1.615,25900001.0
2007-06-01 19:52:00,1.615,1.6151,1.6148,1.6151,106600000.0
2007-06-01 19:53:00,1.6151,1.6151,1.615,1.6151,100600000.0
2007-06-01 19:54:00,1.6151,1.6151,1.6151,1.6151,2500000.0
2007-06-01 19:55:00,1.6151,1.6151,1.6148,1.6148,68300000.0
2007-06-01 19:56:00,1.6148,1.615,1.6147,1.6149,255600000.0
2007-06-01 19:57:00,1.615,1.6152,1.6149,1.6151,55700001.0
2007-06-01 19:58:00,1.6151,1.6153,1.615,1.6153,74700000.0
2007-06-01 19:59:00,1.6153,1.6153,1.615,1.6151,402400003.0
2007-06-01 20:00:00,1.6152,1.6155,1.6151,1.6152,457200008.0
2007-06-01 20:01:00,1.6152,1.6155,1.6151,1.6155,291400004.0
2007-06-01 20:02:00,1.6156,1.6156,1.6154,1.6155,41100000.0
2007-06-01 20:03:00,1.6155,1.6155,1.6152,1.6154,279400006.0
2007-06-01 20:04:00,1.6154,1.6155,1.6152,1.6154,34400000.0
2007-06-01 20:05:00,1.6153,1.6154,1.6152,1.6154,126800004.0
2007-06-01 20:06:00,1.6154,1.6154,1.6154,1.6154,9600000.0
2007-06-01 20:07:00,1.6154,1.6154,1.6152,1.6153,51700002.0
2007-06-01 20:08:00,1.6153,1.6155,1.6152,1.6153,128900000.0
2007-06-01 20:09:00,1.6153,1.6154,1.6153,1.6154,28300000.0
2007-06-01 20:10:00,1.6154,1.616,1.6154,1.616,119700000.0
2007-06-01 20:11:00,1.616,1.616,1.6159,1.6159,8900000.0
2007-06-01 20:12:00,1.6159,1.6161,1.6159,1.616,74800000.0
2007-06-01 20:13:00,1.616,1.616,1.616,1.616,11200000.0
2007-06-01 20:14:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-01 20:15:00,1.6161,1.6161,1.6153,1.6156,284400000.0
2007-06-01 20:16:00,1.6155,1.6155,1.6153,1.6153,141900000.0
2007-06-01 20:17:00,1.6153,1.6153,1.6151,1.6152,92800000.0
2007-06-01 20:18:00,1.6152,1.6152,1.6151,1.6151,35200000.0
2007-06-01 20:19:00,1.6151,1.6152,1.615,1.6152,161300000.0
2007-06-01 20:20:00,1.6152,1.6152,1.6151,1.6152,5700000.0
2007-06-01 20:21:00,1.6152,1.6152,1.6151,1.6151,28000000.0
2007-06-01 20:22:00,1.6151,1.6151,1.6151,1.6151,35700000.0
2007-06-01 20:23:00,1.6151,1.6151,1.6151,1.6151,9100000.0
2007-06-01 20:24:00,1.6153,1.6153,1.6152,1.6152,8800000.0
2007-06-01 20:25:00,1.6152,1.6152,1.615,1.6152,225800000.0
2007-06-01 20:26:00,1.6152,1.6152,1.615,1.6152,86200000.0
2007-06-01 20:27:00,1.6152,1.6152,1.6151,1.6152,54600000.0
2007-06-01 20:28:00,1.6152,1.6152,1.6149,1.615,47800000.0
2007-06-01 20:29:00,1.615,1.615,1.6147,1.6147,127600001.0
2007-06-01 20:30:00,1.6147,1.6147,1.6146,1.6146,50400003.0
2007-06-01 20:33:00,1.6148,1.6148,1.6148,1.6148,15200000.0
2007-06-01 20:34:00,1.6148,1.6148,1.6145,1.6146,124700002.0
2007-06-01 20:35:00,1.6146,1.6147,1.6146,1.6147,26800000.0
2007-06-01 20:36:00,1.6146,1.6147,1.6146,1.6146,40700000.0
2007-06-01 20:37:00,1.6146,1.6147,1.6145,1.6147,75600001.0
2007-06-01 20:38:00,1.6146,1.6147,1.6146,1.6147,23400001.0
2007-06-01 20:39:00,1.6147,1.6148,1.6145,1.6146,67500000.0
2007-06-01 20:40:00,1.6146,1.615,1.6145,1.615,132500000.0
2007-06-01 20:41:00,1.615,1.615,1.6148,1.6148,29000001.0
2007-06-01 20:42:00,1.6148,1.6149,1.6148,1.6149,82800002.0
2007-06-01 20:43:00,1.6149,1.615,1.6149,1.615,137900000.0
2007-06-01 20:44:00,1.615,1.6151,1.6148,1.6148,180300000.0
2007-06-01 20:45:00,1.6148,1.6148,1.6145,1.6146,159200000.0
2007-06-01 20:46:00,1.6146,1.6147,1.6145,1.6147,89700002.0
2007-06-01 20:47:00,1.6147,1.6147,1.6147,1.6147,13900000.0
2007-06-01 20:48:00,1.6147,1.6148,1.6144,1.6144,116500000.0
2007-06-01 20:49:00,1.6145,1.6145,1.6141,1.6142,135900000.0
2007-06-01 20:50:00,1.6144,1.6145,1.6143,1.6143,65100000.0
2007-06-01 20:51:00,1.6143,1.6143,1.6141,1.6142,93700000.0
2007-06-01 20:52:00,1.6142,1.6143,1.614,1.6143,105700000.0
2007-06-01 20:53:00,1.6143,1.6143,1.6142,1.6142,17900000.0
2007-06-01 20:54:00,1.6142,1.6143,1.6141,1.6141,69300000.0
2007-06-01 20:55:00,1.6142,1.6142,1.6141,1.6141,7700000.0
2007-06-01 20:56:00,1.6141,1.6141,1.6139,1.6139,81000000.0
2007-06-01 20:57:00,1.6139,1.6139,1.6139,1.6139,5800000.0
2007-06-01 20:58:00,1.6139,1.6139,1.6137,1.6137,137900003.0
2007-06-01 20:59:00,1.6139,1.6142,1.6137,1.6142,41000001.0
2007-06-01 21:00:00,1.6141,1.6142,1.614,1.614,65700000.0
2007-06-01 21:01:00,1.614,1.6142,1.614,1.6142,46200001.0
2007-06-01 21:02:00,1.6141,1.6142,1.614,1.614,45700000.0
2007-06-01 21:03:00,1.614,1.6142,1.614,1.6142,33200000.0
2007-06-01 21:04:00,1.614,1.6143,1.614,1.6143,49500000.0
2007-06-01 21:06:00,1.6143,1.6143,1.6143,1.6143,21500000.0
2007-06-01 21:07:00,1.6143,1.6143,1.6143,1.6143,12400000.0
2007-06-01 21:08:00,1.6143,1.6144,1.6142,1.6143,52300000.0
2007-06-01 21:09:00,1.6144,1.6144,1.6143,1.6144,51200000.0
2007-06-01 21:10:00,1.6143,1.6143,1.6143,1.6143,1600000.0
2007-06-01 21:11:00,1.6143,1.6144,1.6141,1.6142,51300000.0
2007-06-01 21:12:00,1.6141,1.6142,1.6141,1.6142,8800000.0
2007-06-01 21:13:00,1.614,1.614,1.614,1.614,16000000.0
2007-06-01 21:14:00,1.6143,1.6143,1.6143,1.6143,16000000.0
2007-06-01 21:15:00,1.6143,1.6143,1.6142,1.6142,4100000.0
2007-06-01 21:16:00,1.6143,1.6143,1.6141,1.6141,31600000.0
2007-06-01 21:17:00,1.6142,1.6142,1.6141,1.6141,22800000.0
2007-06-01 21:18:00,1.6142,1.6142,1.6141,1.6141,11400000.0
2007-06-01 21:19:00,1.6142,1.6142,1.6142,1.6142,800000.0
2007-06-01 21:20:00,1.6142,1.6142,1.6139,1.6139,50300000.0
2007-06-01 21:21:00,1.6139,1.6141,1.6138,1.6141,18600000.0
2007-06-01 21:22:00,1.6139,1.6141,1.6139,1.6141,70800000.0
2007-06-01 21:23:00,1.6142,1.6142,1.6142,1.6142,800000.0
2007-06-01 21:24:00,1.6142,1.6142,1.6141,1.6141,4100000.0
2007-06-01 21:25:00,1.614,1.614,1.6138,1.6138,44900000.0
2007-06-01 21:26:00,1.6143,1.6143,1.6138,1.6139,69900000.0
2007-06-01 21:27:00,1.6141,1.6143,1.6138,1.6142,276100000.0
2007-06-01 21:28:00,1.6142,1.6142,1.6142,1.6142,14800000.0
2007-06-01 21:29:00,1.6142,1.6143,1.6142,1.6143,4100000.0
2007-06-01 21:30:00,1.6143,1.6143,1.614,1.6143,16300000.0
2007-06-01 21:31:00,1.6143,1.6143,1.614,1.6143,15600000.0
2007-06-01 21:32:00,1.6143,1.6144,1.614,1.6143,34500000.0
2007-06-01 21:33:00,1.6144,1.6147,1.6144,1.6146,61700000.0
2007-06-01 21:34:00,1.615,1.615,1.6149,1.6149,50000000.0
2007-06-01 21:35:00,1.615,1.615,1.6146,1.6147,52900000.0
2007-06-01 21:36:00,1.6146,1.6147,1.6146,1.6147,32200000.0
2007-06-01 21:37:00,1.6147,1.615,1.6147,1.6149,84200000.0
2007-06-01 21:38:00,1.6149,1.6152,1.6149,1.615,91100000.0
2007-06-01 21:39:00,1.615,1.6151,1.615,1.6151,9300000.0
2007-06-01 21:40:00,1.6151,1.6152,1.615,1.6151,28800000.0
2007-06-01 21:41:00,1.6152,1.6152,1.615,1.615,29600000.0
2007-06-01 21:42:00,1.615,1.6152,1.615,1.6151,44100000.0
2007-06-01 21:43:00,1.6153,1.6153,1.6151,1.6151,22400000.0
2007-06-01 21:44:00,1.6152,1.6153,1.6152,1.6153,24000000.0
2007-06-01 21:45:00,1.6152,1.6152,1.615,1.615,62500000.0
2007-06-01 21:46:00,1.6151,1.6152,1.615,1.6152,41600000.0
2007-06-01 21:47:00,1.6152,1.6152,1.615,1.6152,18500000.0
2007-06-01 21:48:00,1.6152,1.6152,1.6151,1.6152,4000000.0
2007-06-01 21:49:00,1.6152,1.6152,1.6151,1.6151,2400000.0
2007-06-01 21:50:00,1.6151,1.6152,1.6151,1.6151,10400000.0
2007-06-01 21:52:00,1.6148,1.6149,1.6148,1.6149,12800000.0
2007-06-01 21:53:00,1.6151,1.6152,1.6151,1.6152,12800000.0
2007-06-01 21:54:00,1.6152,1.6152,1.6151,1.6152,24000000.0
2007-06-01 21:55:00,1.6151,1.6151,1.6151,1.6151,800000.0
2007-06-01 21:58:00,1.6152,1.6152,1.6151,1.6151,5600000.0
2007-06-01 21:59:00,1.6151,1.6153,1.6151,1.6152,14500000.0
2007-06-01 22:00:00,1.6152,1.6153,1.6152,1.6152,5600000.0
2007-06-01 22:01:00,1.6152,1.6152,1.6152,1.6152,2400000.0
2007-06-01 22:03:00,1.6153,1.6153,1.6151,1.6153,27200000.0
2007-06-01 22:04:00,1.6152,1.6153,1.6152,1.6153,11200000.0
2007-06-01 22:05:00,1.6152,1.6152,1.6142,1.6145,76000000.0
2007-06-01 22:06:00,1.6145,1.6145,1.6142,1.6144,52800000.0
2007-06-01 22:07:00,1.6143,1.6144,1.6143,1.6144,5600000.0
2007-06-01 22:08:00,1.6144,1.6145,1.6143,1.6144,21600000.0
2007-06-01 22:09:00,1.6146,1.6146,1.6145,1.6146,6400000.0
2007-06-01 22:10:00,1.6146,1.6146,1.6144,1.6146,34400000.0
2007-06-01 22:11:00,1.6145,1.6148,1.6145,1.6148,36800000.0
2007-06-01 22:12:00,1.6147,1.6149,1.6147,1.6148,10100000.0
2007-06-01 22:13:00,1.6147,1.6148,1.6146,1.6147,16600000.0
2007-06-01 22:14:00,1.6147,1.6147,1.6147,1.6147,1600000.0
2007-06-01 22:15:00,1.6146,1.6147,1.6146,1.6147,10400000.0
2007-06-01 22:16:00,1.6148,1.6148,1.6148,1.6148,800000.0
2007-06-01 22:17:00,1.6148,1.6149,1.6146,1.6146,32800000.0
2007-06-01 22:18:00,1.6147,1.6147,1.6146,1.6147,9600000.0
2007-06-01 22:19:00,1.6146,1.6147,1.6146,1.6147,7200000.0
2007-06-01 22:20:00,1.6148,1.6148,1.6145,1.6146,31200000.0
2007-06-01 22:21:00,1.6147,1.6147,1.6146,1.6146,11200000.0
2007-06-01 22:22:00,1.6147,1.6147,1.6146,1.6147,3200000.0
2007-06-01 22:23:00,1.6147,1.6147,1.6146,1.6147,8800000.0
2007-06-01 22:25:00,1.6147,1.6148,1.6146,1.6148,12800000.0
2007-06-01 22:26:00,1.6147,1.6149,1.6146,1.6149,32000000.0
2007-06-01 22:27:00,1.6148,1.6149,1.6148,1.6149,7200000.0
2007-06-01 22:28:00,1.6148,1.6149,1.6144,1.6144,18400000.0
2007-06-01 22:29:00,1.6143,1.6147,1.6143,1.6146,60800000.0
2007-06-01 22:30:00,1.6145,1.6146,1.6145,1.6146,4000000.0
2007-06-01 22:31:00,1.6147,1.6147,1.6147,1.6147,800000.0
2007-06-01 22:32:00,1.6146,1.6146,1.6146,1.6146,2400000.0
2007-06-01 22:33:00,1.6145,1.6145,1.6145,1.6145,2400000.0
2007-06-01 22:35:00,1.6145,1.6147,1.6145,1.6147,11200000.0
2007-06-01 22:36:00,1.6147,1.6147,1.6147,1.6147,4000000.0
2007-06-01 22:37:00,1.6145,1.6146,1.6144,1.6145,39800000.0
2007-06-01 22:38:00,1.6146,1.6146,1.6145,1.6145,26400000.0
2007-06-01 22:39:00,1.6145,1.6148,1.6145,1.6147,12800000.0
2007-06-01 22:40:00,1.6147,1.6148,1.6146,1.6146,51200000.0
2007-06-01 22:41:00,1.6147,1.6147,1.6145,1.6146,10400000.0
2007-06-01 22:42:00,1.6147,1.6147,1.6147,1.6147,3200000.0
2007-06-01 22:43:00,1.6147,1.6148,1.6146,1.6146,20800000.0
2007-06-01 22:44:00,1.6146,1.6146,1.6144,1.6146,14400000.0
2007-06-01 22:45:00,1.6146,1.6146,1.6143,1.6144,12000000.0
2007-06-01 22:46:00,1.6144,1.6145,1.6144,1.6144,5600000.0
2007-06-01 22:48:00,1.6144,1.6144,1.614,1.614,8800000.0
2007-06-01 22:49:00,1.6138,1.614,1.6138,1.6139,10400000.0
2007-06-01 22:50:00,1.6139,1.6145,1.6137,1.6145,16000000.0
2007-06-01 22:51:00,1.6143,1.6144,1.6143,1.6144,8000000.0
2007-06-01 22:52:00,1.6144,1.6146,1.6144,1.6144,9600000.0
2007-06-01 22:53:00,1.6144,1.6144,1.6143,1.6143,2400000.0
2007-06-01 22:54:00,1.6144,1.6144,1.6142,1.6143,15200000.0
2007-06-01 22:55:00,1.6141,1.6141,1.6137,1.6137,28800000.0
2007-06-01 22:56:00,1.6139,1.6139,1.6137,1.6138,27200000.0
2007-06-01 22:57:00,1.6138,1.614,1.6136,1.6137,156100000.0
2007-06-01 22:58:00,1.614,1.6142,1.6139,1.614,16800000.0
2007-06-01 22:59:00,1.6141,1.6143,1.6139,1.6139,16800000.0
2007-06-04 00:00:00,1.6138,1.6138,1.6138,1.6138,4800000.0
2007-06-04 00:03:00,1.6143,1.6146,1.6143,1.6145,4800000.0
2007-06-04 00:04:00,1.6144,1.6147,1.6141,1.6141,4800000.0
2007-06-04 00:05:00,1.6145,1.6151,1.6145,1.615,4800000.0
2007-06-04 00:06:00,1.6152,1.6154,1.6149,1.6152,4800000.0
2007-06-04 00:07:00,1.6153,1.6153,1.6153,1.6153,4800000.0
2007-06-04 00:08:00,1.6154,1.6156,1.6153,1.6155,4800000.0
2007-06-04 00:09:00,1.6154,1.6156,1.6154,1.6156,4800000.0
2007-06-04 00:10:00,1.6155,1.6155,1.6151,1.6153,4800000.0
2007-06-04 00:11:00,1.6151,1.6154,1.6151,1.6152,4800000.0
2007-06-04 00:12:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-04 00:13:00,1.6149,1.615,1.6148,1.615,4800000.0
2007-06-04 00:14:00,1.6147,1.6147,1.6147,1.6147,4800000.0
2007-06-04 00:16:00,1.6148,1.6148,1.6146,1.6146,4800000.0
2007-06-04 00:17:00,1.6148,1.6148,1.6146,1.6146,4800000.0
2007-06-04 00:19:00,1.6143,1.6149,1.6143,1.6148,4800000.0
2007-06-04 00:21:00,1.615,1.615,1.6148,1.6149,4800000.0
2007-06-04 00:22:00,1.615,1.615,1.6148,1.6148,4800000.0
2007-06-04 00:23:00,1.6147,1.615,1.6147,1.615,4800000.0
2007-06-04 00:24:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-04 00:26:00,1.615,1.615,1.6149,1.6149,4800000.0
2007-06-04 00:27:00,1.615,1.615,1.6148,1.6148,4800000.0
2007-06-04 00:28:00,1.6152,1.6155,1.615,1.615,4800000.0
2007-06-04 00:29:00,1.6152,1.6152,1.615,1.615,4800000.0
2007-06-04 00:30:00,1.6149,1.615,1.6149,1.615,4800000.0
2007-06-04 00:31:00,1.6151,1.6153,1.6151,1.6153,4800000.0
2007-06-04 00:32:00,1.6152,1.6153,1.6152,1.6153,4800000.0
2007-06-04 00:33:00,1.6154,1.6154,1.6154,1.6154,4800000.0
2007-06-04 00:34:00,1.6156,1.6157,1.6156,1.6156,4800000.0
2007-06-04 00:35:00,1.6155,1.6155,1.6155,1.6155,4800000.0
2007-06-04 00:36:00,1.6154,1.6156,1.6154,1.6156,4800000.0
2007-06-04 00:37:00,1.6155,1.6156,1.6154,1.6155,4800000.0
2007-06-04 00:40:00,1.6154,1.6155,1.6154,1.6155,4800000.0
2007-06-04 00:41:00,1.6154,1.6155,1.6153,1.6154,4800000.0
2007-06-04 00:42:00,1.6153,1.6154,1.6153,1.6153,4800000.0
2007-06-04 00:43:00,1.6152,1.6154,1.6151,1.6151,4800000.0
2007-06-04 00:44:00,1.6153,1.6153,1.6152,1.6152,4800000.0
2007-06-04 00:45:00,1.6153,1.6153,1.615,1.6151,4800000.0
2007-06-04 00:46:00,1.6152,1.6152,1.6151,1.6151,4800000.0
2007-06-04 00:47:00,1.615,1.6151,1.6149,1.6151,4800000.0
2007-06-04 00:48:00,1.6148,1.6151,1.6148,1.615,4800000.0
2007-06-04 00:49:00,1.6148,1.6148,1.6147,1.6148,4800000.0
2007-06-04 00:51:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-04 00:52:00,1.6149,1.6151,1.6149,1.6151,4800000.0
2007-06-04 00:53:00,1.615,1.615,1.6149,1.6149,4800000.0
2007-06-04 00:54:00,1.6147,1.6148,1.6147,1.6147,4800000.0
2007-06-04 00:55:00,1.6148,1.6149,1.6144,1.6145,4800000.0
2007-06-04 00:56:00,1.6144,1.6145,1.6143,1.6144,4800000.0
2007-06-04 00:57:00,1.6143,1.6144,1.6143,1.6143,4800000.0
2007-06-04 00:58:00,1.6144,1.6144,1.6143,1.6144,4800000.0
2007-06-04 00:59:00,1.6143,1.6145,1.6142,1.6142,4800000.0
2007-06-04 01:01:00,1.614,1.6141,1.6139,1.614,4800000.0
2007-06-04 01:02:00,1.6139,1.614,1.6139,1.614,4800000.0
2007-06-04 01:03:00,1.6141,1.6141,1.6141,1.6141,4800000.0
2007-06-04 01:04:00,1.614,1.6141,1.6138,1.6141,4800000.0
2007-06-04 01:05:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-04 01:07:00,1.6141,1.6142,1.6141,1.6142,4800000.0
2007-06-04 01:08:00,1.6141,1.6145,1.614,1.6144,4800000.0
2007-06-04 01:09:00,1.6143,1.6145,1.6143,1.6143,4800000.0
2007-06-04 01:10:00,1.6144,1.6144,1.6143,1.6143,4800000.0
2007-06-04 01:11:00,1.6142,1.6143,1.6142,1.6143,4800000.0
2007-06-04 01:13:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-04 01:16:00,1.6145,1.6146,1.6145,1.6145,4800000.0
2007-06-04 01:18:00,1.6146,1.6146,1.6146,1.6146,4800000.0
2007-06-04 01:20:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-04 01:23:00,1.6146,1.6146,1.6144,1.6146,4800000.0
2007-06-04 01:25:00,1.6147,1.6147,1.6146,1.6146,4800000.0
2007-06-04 01:26:00,1.6145,1.6148,1.6144,1.6148,4800000.0
2007-06-04 01:27:00,1.6146,1.6146,1.6145,1.6146,4800000.0
2007-06-04 01:28:00,1.6145,1.6145,1.6145,1.6145,4800000.0
2007-06-04 01:29:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-04 01:30:00,1.6143,1.6144,1.6143,1.6143,4800000.0
2007-06-04 01:31:00,1.6144,1.6144,1.6143,1.6144,4800000.0
2007-06-04 01:32:00,1.6143,1.6144,1.6143,1.6144,4800000.0
2007-06-04 01:33:00,1.6143,1.6146,1.6142,1.6146,4800000.0
2007-06-04 01:34:00,1.6145,1.6145,1.6144,1.6144,4800000.0
2007-06-04 01:35:00,1.6143,1.6146,1.6143,1.6145,4800000.0
2007-06-04 01:36:00,1.6146,1.6146,1.6146,1.6146,4800000.0
2007-06-04 01:37:00,1.6147,1.6148,1.6147,1.6148,4800000.0
2007-06-04 01:38:00,1.6147,1.6148,1.6147,1.6147,4800000.0
2007-06-04 01:39:00,1.6146,1.6146,1.6146,1.6146,4800000.0
2007-06-04 01:40:00,1.6145,1.6147,1.6145,1.6147,4800000.0
2007-06-04 01:41:00,1.6148,1.6148,1.6147,1.6148,4800000.0
2007-06-04 01:42:00,1.6147,1.6147,1.6147,1.6147,4800000.0
2007-06-04 01:44:00,1.6148,1.6148,1.6147,1.6148,4800000.0
2007-06-04 01:45:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-04 01:46:00,1.615,1.615,1.6149,1.615,4800000.0
2007-06-04 01:47:00,1.6151,1.6151,1.615,1.615,4800000.0
2007-06-04 01:48:00,1.6151,1.6151,1.615,1.615,4800000.0
2007-06-04 01:49:00,1.6151,1.6151,1.6148,1.615,4800000.0
2007-06-04 01:50:00,1.6152,1.6152,1.615,1.615,4800000.0
2007-06-04 01:51:00,1.6151,1.6151,1.615,1.615,4800000.0
2007-06-04 01:52:00,1.6149,1.615,1.6148,1.6148,4800000.0
2007-06-04 01:53:00,1.6149,1.615,1.6149,1.6149,4800000.0
2007-06-04 01:54:00,1.615,1.615,1.6149,1.615,4800000.0
2007-06-04 01:55:00,1.6149,1.6149,1.6148,1.6149,4800000.0
2007-06-04 01:56:00,1.615,1.615,1.6148,1.6148,4800000.0
2007-06-04 01:57:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-04 01:58:00,1.615,1.615,1.6148,1.6148,4800000.0
2007-06-04 01:59:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-04 02:01:00,1.615,1.615,1.6149,1.615,4800000.0
2007-06-04 02:02:00,1.6149,1.6151,1.6149,1.6151,4800000.0
2007-06-04 02:04:00,1.6152,1.6156,1.6152,1.6156,4800000.0
2007-06-04 02:05:00,1.6155,1.6156,1.6152,1.6153,4800000.0
2007-06-04 02:06:00,1.6152,1.6153,1.6149,1.6152,4800000.0
2007-06-04 02:07:00,1.6154,1.6154,1.6153,1.6153,4800000.0
2007-06-04 02:08:00,1.6154,1.6155,1.6151,1.6152,4800000.0
2007-06-04 02:09:00,1.6153,1.6155,1.6152,1.6155,4800000.0
2007-06-04 02:10:00,1.6154,1.6157,1.6153,1.6155,4800000.0
2007-06-04 02:11:00,1.6154,1.6155,1.6153,1.6153,4800000.0
2007-06-04 02:12:00,1.6152,1.6153,1.6152,1.6153,4800000.0
2007-06-04 02:13:00,1.6155,1.6155,1.6154,1.6155,4800000.0
2007-06-04 02:14:00,1.6156,1.6156,1.6154,1.6155,4800000.0
2007-06-04 02:15:00,1.6156,1.6156,1.6155,1.6155,4800000.0
2007-06-04 02:16:00,1.6156,1.6156,1.6155,1.6156,4800000.0
2007-06-04 02:17:00,1.6157,1.616,1.6156,1.6159,4800000.0
2007-06-04 02:18:00,1.6158,1.6162,1.6158,1.6159,4800000.0
2007-06-04 02:19:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 02:20:00,1.6159,1.616,1.6159,1.616,4800000.0
2007-06-04 02:21:00,1.6159,1.616,1.6157,1.6157,4800000.0
2007-06-04 02:22:00,1.6158,1.6159,1.6157,1.6157,4800000.0
2007-06-04 02:23:00,1.6158,1.6159,1.6156,1.6158,4800000.0
2007-06-04 02:24:00,1.616,1.616,1.6156,1.6157,4800000.0
2007-06-04 02:25:00,1.6158,1.6158,1.6157,1.6158,4800000.0
2007-06-04 02:26:00,1.6159,1.616,1.6158,1.6159,4800000.0
2007-06-04 02:27:00,1.616,1.6161,1.616,1.616,4800000.0
2007-06-04 02:28:00,1.6159,1.6161,1.6158,1.6161,4800000.0
2007-06-04 02:29:00,1.616,1.616,1.6158,1.6159,4800000.0
2007-06-04 02:30:00,1.616,1.6163,1.6159,1.6159,4800000.0
2007-06-04 02:31:00,1.6158,1.6163,1.6158,1.616,4800000.0
2007-06-04 02:32:00,1.6162,1.6163,1.616,1.6162,4800000.0
2007-06-04 02:33:00,1.6161,1.6165,1.6161,1.6164,4800000.0
2007-06-04 02:34:00,1.6165,1.6165,1.6161,1.6163,4800000.0
2007-06-04 02:35:00,1.6162,1.6162,1.616,1.6161,4800000.0
2007-06-04 02:36:00,1.616,1.6162,1.6159,1.6161,4800000.0
2007-06-04 02:37:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 02:38:00,1.6159,1.6161,1.6159,1.6159,4800000.0
2007-06-04 02:39:00,1.6158,1.6161,1.6158,1.616,4800000.0
2007-06-04 02:41:00,1.6162,1.6163,1.6162,1.6163,4800000.0
2007-06-04 02:42:00,1.6164,1.6165,1.6163,1.6163,4800000.0
2007-06-04 02:43:00,1.6162,1.6162,1.6162,1.6162,4800000.0
2007-06-04 02:44:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 02:45:00,1.6163,1.6163,1.616,1.616,4800000.0
2007-06-04 02:46:00,1.6161,1.6162,1.616,1.6161,4800000.0
2007-06-04 02:48:00,1.6162,1.6162,1.6158,1.616,4800000.0
2007-06-04 02:49:00,1.6159,1.6159,1.6157,1.6159,4800000.0
2007-06-04 02:50:00,1.6157,1.6162,1.6157,1.6161,4800000.0
2007-06-04 02:52:00,1.616,1.6161,1.6159,1.616,4800000.0
2007-06-04 02:53:00,1.6159,1.616,1.6159,1.616,4800000.0
2007-06-04 02:54:00,1.6161,1.6163,1.616,1.6161,4800000.0
2007-06-04 02:55:00,1.616,1.616,1.6156,1.6159,4800000.0
2007-06-04 02:56:00,1.6158,1.6159,1.6157,1.6158,4800000.0
2007-06-04 02:57:00,1.6159,1.616,1.6159,1.6159,4800000.0
2007-06-04 02:58:00,1.616,1.616,1.6158,1.616,4800000.0
2007-06-04 02:59:00,1.6159,1.6162,1.6158,1.616,4800000.0
2007-06-04 03:00:00,1.6159,1.6161,1.6159,1.616,4800000.0
2007-06-04 03:01:00,1.6158,1.6162,1.6158,1.6161,4800000.0
2007-06-04 03:02:00,1.6162,1.6165,1.6162,1.6163,4800000.0
2007-06-04 03:03:00,1.6162,1.6163,1.6161,1.6163,4800000.0
2007-06-04 03:04:00,1.6162,1.6163,1.6162,1.6163,4800000.0
2007-06-04 03:07:00,1.6165,1.6166,1.6163,1.6166,4800000.0
2007-06-04 03:08:00,1.6165,1.6166,1.6163,1.6163,4800000.0
2007-06-04 03:09:00,1.6162,1.6163,1.6162,1.6163,4800000.0
2007-06-04 03:10:00,1.6162,1.6163,1.6159,1.616,4800000.0
2007-06-04 03:11:00,1.6161,1.6162,1.616,1.6162,4800000.0
2007-06-04 03:12:00,1.6163,1.6163,1.6162,1.6163,4800000.0
2007-06-04 03:13:00,1.6162,1.6167,1.6162,1.6165,4800000.0
2007-06-04 03:14:00,1.6167,1.6168,1.6165,1.6167,4800000.0
2007-06-04 03:15:00,1.6168,1.6169,1.6168,1.6169,4800000.0
2007-06-04 03:16:00,1.617,1.6173,1.6169,1.6173,4800000.0
2007-06-04 03:17:00,1.6171,1.618,1.6171,1.6175,4800000.0
2007-06-04 03:18:00,1.6174,1.6176,1.6174,1.6175,4800000.0
2007-06-04 03:19:00,1.6174,1.6174,1.6172,1.6172,4800000.0
2007-06-04 03:20:00,1.6173,1.6173,1.6172,1.6172,4800000.0
2007-06-04 03:21:00,1.6173,1.6173,1.6171,1.6172,4800000.0
2007-06-04 03:22:00,1.6171,1.6171,1.6171,1.6171,4800000.0
2007-06-04 03:23:00,1.6172,1.6174,1.6171,1.6172,4800000.0
2007-06-04 03:24:00,1.6173,1.6174,1.6173,1.6174,4800000.0
2007-06-04 03:25:00,1.6173,1.6174,1.6173,1.6174,4800000.0
2007-06-04 03:26:00,1.6173,1.6175,1.6172,1.6174,4800000.0
2007-06-04 03:27:00,1.6173,1.6174,1.6172,1.6173,4800000.0
2007-06-04 03:28:00,1.6174,1.6174,1.6171,1.6171,4800000.0
2007-06-04 03:29:00,1.6172,1.6174,1.6171,1.6172,4800000.0
2007-06-04 03:30:00,1.6171,1.6171,1.6164,1.6165,4800000.0
2007-06-04 03:31:00,1.6164,1.6165,1.6162,1.6163,4800000.0
2007-06-04 03:32:00,1.6164,1.6165,1.6162,1.6165,4800000.0
2007-06-04 03:33:00,1.6163,1.6165,1.6163,1.6165,4800000.0
2007-06-04 03:34:00,1.6166,1.6168,1.6166,1.6168,4800000.0
2007-06-04 03:35:00,1.6167,1.6173,1.6167,1.6173,4800000.0
2007-06-04 03:36:00,1.6172,1.6175,1.6171,1.6175,4800000.0
2007-06-04 03:37:00,1.6174,1.6176,1.6173,1.6175,4800000.0
2007-06-04 03:38:00,1.6172,1.6174,1.6171,1.6172,4800000.0
2007-06-04 03:39:00,1.617,1.6173,1.617,1.6173,4800000.0
2007-06-04 03:40:00,1.6172,1.6174,1.6172,1.6174,4800000.0
2007-06-04 03:41:00,1.6173,1.6174,1.6173,1.6173,4800000.0
2007-06-04 03:42:00,1.6174,1.6174,1.6173,1.6174,4800000.0
2007-06-04 03:43:00,1.6175,1.6177,1.6173,1.6176,4800000.0
2007-06-04 03:44:00,1.6177,1.6177,1.6174,1.6176,4800000.0
2007-06-04 03:45:00,1.6175,1.6177,1.6175,1.6177,4800000.0
2007-06-04 03:46:00,1.6176,1.6178,1.6176,1.6177,4800000.0
2007-06-04 03:47:00,1.6176,1.6178,1.6175,1.6175,4800000.0
2007-06-04 03:48:00,1.6176,1.6176,1.6175,1.6175,4800000.0
2007-06-04 03:49:00,1.6174,1.6176,1.6174,1.6175,4800000.0
2007-06-04 03:50:00,1.6174,1.6176,1.6174,1.6175,4800000.0
2007-06-04 03:51:00,1.6174,1.6174,1.6172,1.6174,4800000.0
2007-06-04 03:52:00,1.6175,1.6175,1.6171,1.6171,4800000.0
2007-06-04 03:53:00,1.6173,1.6176,1.6173,1.6176,4800000.0
2007-06-04 03:54:00,1.6175,1.6178,1.6175,1.6177,4800000.0
2007-06-04 03:55:00,1.6178,1.6179,1.6175,1.6177,4800000.0
2007-06-04 03:56:00,1.6179,1.6179,1.6176,1.6176,4800000.0
2007-06-04 03:57:00,1.6177,1.6178,1.6175,1.6176,4800000.0
2007-06-04 03:58:00,1.6177,1.6178,1.6176,1.6176,4800000.0
2007-06-04 03:59:00,1.6177,1.6177,1.6174,1.6175,4800000.0
2007-06-04 04:00:00,1.6176,1.6177,1.6174,1.6174,4800000.0
2007-06-04 04:01:00,1.6175,1.6175,1.6173,1.6173,4800000.0
2007-06-04 04:02:00,1.6172,1.6175,1.6171,1.6174,4800000.0
2007-06-04 04:03:00,1.6173,1.6175,1.6173,1.6175,4800000.0
2007-06-04 04:04:00,1.6174,1.6174,1.6173,1.6173,4800000.0
2007-06-04 04:05:00,1.6172,1.6173,1.6172,1.6172,4800000.0
2007-06-04 04:06:00,1.6171,1.6171,1.6163,1.6167,4800000.0
2007-06-04 04:07:00,1.6168,1.6168,1.6164,1.6165,4800000.0
2007-06-04 04:08:00,1.6164,1.6166,1.6164,1.6165,4800000.0
2007-06-04 04:09:00,1.6164,1.6165,1.6163,1.6163,4800000.0
2007-06-04 04:10:00,1.6162,1.6163,1.6162,1.6163,4800000.0
2007-06-04 04:11:00,1.6162,1.6163,1.616,1.616,4800000.0
2007-06-04 04:12:00,1.6162,1.6164,1.6159,1.6161,4800000.0
2007-06-04 04:13:00,1.616,1.6162,1.616,1.6162,4800000.0
2007-06-04 04:14:00,1.616,1.6162,1.616,1.6162,4800000.0
2007-06-04 04:15:00,1.6163,1.6163,1.6162,1.6162,4800000.0
2007-06-04 04:16:00,1.6163,1.6165,1.6162,1.6164,4800000.0
2007-06-04 04:18:00,1.6163,1.6164,1.6163,1.6163,4800000.0
2007-06-04 04:19:00,1.6164,1.6167,1.6164,1.6164,4800000.0
2007-06-04 04:20:00,1.6163,1.6164,1.6163,1.6164,4800000.0
2007-06-04 04:21:00,1.6165,1.6169,1.6163,1.6167,4800000.0
2007-06-04 04:22:00,1.6166,1.6167,1.6166,1.6166,4800000.0
2007-06-04 04:23:00,1.6164,1.6167,1.6164,1.6167,4800000.0
2007-06-04 04:24:00,1.6168,1.617,1.6168,1.617,4800000.0
2007-06-04 04:26:00,1.6169,1.6169,1.6169,1.6169,4800000.0
2007-06-04 04:29:00,1.617,1.6173,1.6169,1.6171,4800000.0
2007-06-04 04:30:00,1.617,1.617,1.617,1.617,4800000.0
2007-06-04 04:32:00,1.6171,1.6173,1.6171,1.6172,4800000.0
2007-06-04 04:33:00,1.6174,1.6174,1.6172,1.6173,4800000.0
2007-06-04 04:34:00,1.6172,1.6174,1.6171,1.6171,4800000.0
2007-06-04 04:35:00,1.6172,1.6173,1.6171,1.6173,4800000.0
2007-06-04 04:36:00,1.6172,1.6174,1.6171,1.6171,4800000.0
2007-06-04 04:37:00,1.617,1.617,1.6169,1.617,4800000.0
2007-06-04 04:38:00,1.6169,1.6169,1.6168,1.6168,4800000.0
2007-06-04 04:40:00,1.6169,1.6169,1.6168,1.6168,4800000.0
2007-06-04 04:41:00,1.6166,1.6167,1.6165,1.6166,4800000.0
2007-06-04 04:42:00,1.6165,1.6166,1.6165,1.6165,4800000.0
2007-06-04 04:44:00,1.6164,1.6164,1.6164,1.6164,4800000.0
2007-06-04 04:45:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 04:46:00,1.6162,1.6164,1.6162,1.6164,4800000.0
2007-06-04 04:47:00,1.6163,1.6164,1.6162,1.6164,4800000.0
2007-06-04 04:49:00,1.6165,1.6165,1.6164,1.6164,4800000.0
2007-06-04 04:51:00,1.6165,1.6165,1.6164,1.6164,4800000.0
2007-06-04 04:52:00,1.6165,1.6165,1.6164,1.6164,4800000.0
2007-06-04 04:53:00,1.6163,1.6164,1.6163,1.6163,4800000.0
2007-06-04 04:55:00,1.6164,1.6169,1.6163,1.6168,4800000.0
2007-06-04 04:56:00,1.6169,1.6169,1.6168,1.6168,4800000.0
2007-06-04 04:57:00,1.6169,1.6169,1.6169,1.6169,4800000.0
2007-06-04 04:58:00,1.6168,1.6168,1.6168,1.6168,4800000.0
2007-06-04 04:59:00,1.6167,1.6167,1.6167,1.6167,4800000.0
2007-06-04 05:00:00,1.6166,1.6167,1.6164,1.6167,4800000.0
2007-06-04 05:01:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 05:02:00,1.6165,1.6166,1.6164,1.6164,4800000.0
2007-06-04 05:03:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 05:05:00,1.6164,1.6164,1.6164,1.6164,4800000.0
2007-06-04 05:08:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 05:10:00,1.6164,1.6164,1.6164,1.6164,4800000.0
2007-06-04 05:11:00,1.6163,1.6165,1.6161,1.6161,4800000.0
2007-06-04 05:12:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 05:13:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 05:14:00,1.6159,1.6164,1.6159,1.6161,4800000.0
2007-06-04 05:15:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-04 05:16:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 05:18:00,1.616,1.6161,1.6158,1.616,4800000.0
2007-06-04 05:19:00,1.6161,1.6161,1.616,1.616,4800000.0
2007-06-04 05:20:00,1.6161,1.6162,1.616,1.6162,4800000.0
2007-06-04 05:21:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 05:24:00,1.616,1.616,1.6159,1.616,4800000.0
2007-06-04 05:25:00,1.6161,1.6163,1.6161,1.6161,4800000.0
2007-06-04 05:26:00,1.6162,1.6163,1.6161,1.6161,4800000.0
2007-06-04 05:27:00,1.6162,1.6163,1.6162,1.6162,4800000.0
2007-06-04 05:28:00,1.6163,1.6163,1.6162,1.6162,4800000.0
2007-06-04 05:30:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 05:32:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 05:33:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 05:35:00,1.6162,1.6162,1.616,1.616,4800000.0
2007-06-04 05:36:00,1.6162,1.6162,1.616,1.616,4800000.0
2007-06-04 05:37:00,1.6161,1.6162,1.6161,1.6161,4800000.0
2007-06-04 05:38:00,1.616,1.6161,1.616,1.616,4800000.0
2007-06-04 05:39:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-04 05:40:00,1.616,1.616,1.6159,1.6159,4800000.0
2007-06-04 05:41:00,1.616,1.616,1.6159,1.6159,4800000.0
2007-06-04 05:42:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-04 05:44:00,1.616,1.616,1.6159,1.6159,4800000.0
2007-06-04 05:45:00,1.616,1.6161,1.6159,1.6161,4800000.0
2007-06-04 05:47:00,1.6162,1.6162,1.616,1.616,4800000.0
2007-06-04 05:48:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-04 05:49:00,1.6158,1.6159,1.6157,1.6157,4800000.0
2007-06-04 05:50:00,1.6156,1.6156,1.6152,1.6154,4800000.0
2007-06-04 05:51:00,1.6155,1.6156,1.6155,1.6156,4800000.0
2007-06-04 05:52:00,1.6155,1.6156,1.6154,1.6154,4800000.0
2007-06-04 05:53:00,1.6152,1.6152,1.6151,1.6151,4800000.0
2007-06-04 05:54:00,1.615,1.6151,1.615,1.6151,4800000.0
2007-06-04 05:55:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-04 05:56:00,1.615,1.6153,1.6149,1.6153,4800000.0
2007-06-04 05:57:00,1.6152,1.6153,1.6152,1.6152,4800000.0
2007-06-04 05:58:00,1.6153,1.6153,1.615,1.6152,4800000.0
2007-06-04 06:00:00,1.6151,1.6153,1.615,1.6152,4800000.0
2007-06-04 06:01:00,1.6154,1.6154,1.6154,1.6154,4800000.0
2007-06-04 06:02:00,1.6153,1.6154,1.6152,1.6153,4800000.0
2007-06-04 06:03:00,1.6154,1.6154,1.6152,1.6153,4800000.0
2007-06-04 06:04:00,1.6154,1.6154,1.6152,1.6154,4800000.0
2007-06-04 06:05:00,1.6155,1.6156,1.6153,1.6154,4800000.0
2007-06-04 06:06:00,1.6153,1.6155,1.6153,1.6155,4800000.0
2007-06-04 06:07:00,1.6156,1.6156,1.6154,1.6154,4800000.0
2007-06-04 06:08:00,1.6156,1.6156,1.6152,1.6155,4800000.0
2007-06-04 06:09:00,1.6156,1.6156,1.6154,1.6154,4800000.0
2007-06-04 06:10:00,1.6155,1.6156,1.6155,1.6156,4800000.0
2007-06-04 06:11:00,1.6155,1.6156,1.6155,1.6156,4800000.0
2007-06-04 06:16:00,1.6157,1.6158,1.6157,1.6158,4800000.0
2007-06-04 06:17:00,1.6159,1.6159,1.6156,1.6156,4800000.0
2007-06-04 06:18:00,1.6157,1.6157,1.6156,1.6157,4800000.0
2007-06-04 06:19:00,1.6156,1.6156,1.6155,1.6155,4800000.0
2007-06-04 06:20:00,1.6156,1.6157,1.6153,1.6154,4800000.0
2007-06-04 06:21:00,1.6153,1.6153,1.6153,1.6153,4800000.0
2007-06-04 06:22:00,1.6155,1.6156,1.6154,1.6156,4800000.0
2007-06-04 06:23:00,1.6155,1.6157,1.6155,1.6156,4800000.0
2007-06-04 06:24:00,1.6157,1.6157,1.6156,1.6157,4800000.0
2007-06-04 06:25:00,1.6156,1.6157,1.6155,1.6155,4800000.0
2007-06-04 06:26:00,1.6156,1.6156,1.6155,1.6155,4800000.0
2007-06-04 06:28:00,1.6156,1.6156,1.6156,1.6156,4800000.0
2007-06-04 06:29:00,1.6157,1.6157,1.6157,1.6157,4800000.0
2007-06-04 06:33:00,1.6158,1.6158,1.6157,1.6157,4800000.0
2007-06-04 06:34:00,1.6156,1.6156,1.6156,1.6156,4800000.0
2007-06-04 06:35:00,1.6155,1.6156,1.6155,1.6156,4800000.0
2007-06-04 06:36:00,1.6155,1.6157,1.6155,1.6157,4800000.0
2007-06-04 06:38:00,1.6156,1.6158,1.6156,1.6156,4800000.0
2007-06-04 06:39:00,1.6157,1.6159,1.6157,1.6158,4800000.0
2007-06-04 06:40:00,1.6157,1.6157,1.6157,1.6157,4800000.0
2007-06-04 06:41:00,1.6156,1.6158,1.6156,1.6158,4800000.0
2007-06-04 06:42:00,1.6159,1.616,1.6157,1.616,4800000.0
2007-06-04 06:43:00,1.6161,1.6161,1.616,1.616,4800000.0
2007-06-04 06:45:00,1.6159,1.6161,1.6158,1.616,4800000.0
2007-06-04 06:46:00,1.6159,1.616,1.6158,1.616,4800000.0
2007-06-04 06:47:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 06:48:00,1.616,1.616,1.6159,1.6159,4800000.0
2007-06-04 06:49:00,1.6161,1.6161,1.6159,1.6159,4800000.0
2007-06-04 06:51:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 06:52:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 06:54:00,1.6159,1.616,1.6159,1.616,4800000.0
2007-06-04 06:55:00,1.6159,1.6161,1.6158,1.616,4800000.0
2007-06-04 06:56:00,1.6159,1.6161,1.6159,1.6161,4800000.0
2007-06-04 06:57:00,1.616,1.616,1.6158,1.6158,4800000.0
2007-06-04 06:58:00,1.6159,1.6159,1.6158,1.6159,4800000.0
2007-06-04 06:59:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 07:01:00,1.616,1.6161,1.616,1.616,4800000.0
2007-06-04 07:02:00,1.6159,1.6159,1.6156,1.6156,4800000.0
2007-06-04 07:03:00,1.6157,1.6158,1.6156,1.6156,4800000.0
2007-06-04 07:04:00,1.6157,1.6157,1.6156,1.6156,4800000.0
2007-06-04 07:06:00,1.6157,1.6158,1.6156,1.6158,4800000.0
2007-06-04 07:07:00,1.6157,1.6158,1.6157,1.6158,4800000.0
2007-06-04 07:08:00,1.6159,1.6159,1.6157,1.6158,4800000.0
2007-06-04 07:09:00,1.6159,1.6161,1.6159,1.616,4800000.0
2007-06-04 07:10:00,1.6159,1.616,1.6159,1.616,4800000.0
2007-06-04 07:11:00,1.6163,1.6164,1.6162,1.6164,4800000.0
2007-06-04 07:12:00,1.6166,1.6166,1.6163,1.6163,4800000.0
2007-06-04 07:14:00,1.6162,1.6163,1.6162,1.6162,4800000.0
2007-06-04 07:15:00,1.616,1.6161,1.616,1.616,4800000.0
2007-06-04 07:16:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-04 07:17:00,1.616,1.6161,1.6158,1.6158,4800000.0
2007-06-04 07:18:00,1.6159,1.616,1.6159,1.616,4800000.0
2007-06-04 07:19:00,1.6159,1.6159,1.6158,1.6158,4800000.0
2007-06-04 07:20:00,1.6159,1.616,1.6158,1.6159,4800000.0
2007-06-04 07:21:00,1.6158,1.616,1.6158,1.616,4800000.0
2007-06-04 07:22:00,1.6159,1.616,1.6158,1.6159,4800000.0
2007-06-04 07:24:00,1.6157,1.616,1.6157,1.6159,4800000.0
2007-06-04 07:25:00,1.6157,1.6158,1.6155,1.6155,4800000.0
2007-06-04 07:26:00,1.6156,1.6157,1.6156,1.6157,4800000.0
2007-06-04 07:27:00,1.6156,1.6156,1.6151,1.6153,4800000.0
2007-06-04 07:28:00,1.6151,1.6151,1.6151,1.6151,4800000.0
2007-06-04 07:29:00,1.6152,1.6153,1.6151,1.6152,4800000.0
2007-06-04 07:30:00,1.6153,1.6155,1.6153,1.6154,4800000.0
2007-06-04 07:32:00,1.6153,1.6153,1.6152,1.6152,4800000.0
2007-06-04 07:35:00,1.6153,1.6154,1.6152,1.6154,4800000.0
2007-06-04 07:36:00,1.6153,1.6154,1.6153,1.6153,4800000.0
2007-06-04 07:37:00,1.6154,1.6154,1.6152,1.6153,4800000.0
2007-06-04 07:38:00,1.6154,1.6154,1.6151,1.6151,4800000.0
2007-06-04 07:39:00,1.6152,1.6152,1.6152,1.6152,4800000.0
2007-06-04 07:40:00,1.6151,1.6151,1.6151,1.6151,4800000.0
2007-06-04 07:41:00,1.615,1.6152,1.615,1.6152,4800000.0
2007-06-04 07:42:00,1.6151,1.6152,1.6151,1.6152,4800000.0
2007-06-04 07:43:00,1.6154,1.6154,1.6152,1.6152,4800000.0
2007-06-04 07:44:00,1.6154,1.6155,1.6154,1.6155,4800000.0
2007-06-04 07:45:00,1.6154,1.6155,1.6152,1.6152,4800000.0
2007-06-04 07:46:00,1.6151,1.6152,1.615,1.6151,4800000.0
2007-06-04 07:47:00,1.6152,1.6153,1.6147,1.6148,4800000.0
2007-06-04 07:48:00,1.6149,1.615,1.6145,1.6146,4800000.0
2007-06-04 07:49:00,1.6147,1.6152,1.6146,1.6146,4800000.0
2007-06-04 07:50:00,1.6148,1.6148,1.6146,1.6147,4800000.0
2007-06-04 07:51:00,1.6146,1.6147,1.6139,1.6142,4800000.0
2007-06-04 07:52:00,1.614,1.6142,1.6139,1.6142,4800000.0
2007-06-04 07:53:00,1.614,1.6141,1.6138,1.6141,4800000.0
2007-06-04 07:54:00,1.614,1.614,1.6137,1.6137,4800000.0
2007-06-04 07:55:00,1.6139,1.6142,1.6139,1.6141,4800000.0
2007-06-04 07:56:00,1.6142,1.6142,1.6141,1.6142,4800000.0
2007-06-04 07:57:00,1.6143,1.6144,1.6142,1.6142,4800000.0
2007-06-04 07:58:00,1.6144,1.6147,1.6142,1.6144,4800000.0
2007-06-04 07:59:00,1.6145,1.6145,1.6142,1.6144,4800000.0
2007-06-04 08:00:00,1.6142,1.6144,1.6138,1.6138,4800000.0
2007-06-04 08:01:00,1.6139,1.6142,1.6139,1.6141,4800000.0
2007-06-04 08:02:00,1.6137,1.614,1.6136,1.6138,4800000.0
2007-06-04 08:03:00,1.6136,1.6138,1.6136,1.6137,4800000.0
2007-06-04 08:04:00,1.6138,1.6139,1.6135,1.6136,4800000.0
2007-06-04 08:05:00,1.6137,1.6138,1.6135,1.6135,4800000.0
2007-06-04 08:06:00,1.6136,1.6139,1.6135,1.6139,4800000.0
2007-06-04 08:07:00,1.6138,1.6138,1.6135,1.6135,4800000.0
2007-06-04 08:08:00,1.6136,1.6137,1.6136,1.6137,4800000.0
2007-06-04 08:09:00,1.6138,1.6138,1.613,1.6134,4800000.0
2007-06-04 08:10:00,1.6135,1.6136,1.6134,1.6134,4800000.0
2007-06-04 08:11:00,1.6135,1.6137,1.6133,1.6134,4800000.0
2007-06-04 08:12:00,1.6135,1.6136,1.6132,1.6135,4800000.0
2007-06-04 08:13:00,1.6131,1.6135,1.6129,1.6134,4800000.0
2007-06-04 08:14:00,1.6133,1.6137,1.6133,1.6137,4800000.0
2007-06-04 08:15:00,1.6136,1.6137,1.6135,1.6137,4800000.0
2007-06-04 08:16:00,1.6135,1.6138,1.6135,1.6138,4800000.0
2007-06-04 08:17:00,1.6139,1.6139,1.6135,1.6137,4800000.0
2007-06-04 08:18:00,1.6136,1.6137,1.6135,1.6135,4800000.0
2007-06-04 08:19:00,1.6134,1.6138,1.6134,1.6137,4800000.0
2007-06-04 08:20:00,1.6136,1.6137,1.6134,1.6134,4800000.0
2007-06-04 08:21:00,1.6135,1.6137,1.6131,1.6132,4800000.0
2007-06-04 08:22:00,1.6131,1.6131,1.6125,1.6127,4800000.0
2007-06-04 08:23:00,1.6128,1.6128,1.6125,1.6127,4800000.0
2007-06-04 08:24:00,1.6126,1.6128,1.6126,1.6127,4800000.0
2007-06-04 08:25:00,1.6125,1.6127,1.6123,1.6125,4800000.0
2007-06-04 08:26:00,1.6127,1.613,1.6125,1.6127,4800000.0
2007-06-04 08:27:00,1.6129,1.613,1.6127,1.6127,4800000.0
2007-06-04 08:28:00,1.6131,1.6131,1.6127,1.6129,4800000.0
2007-06-04 08:29:00,1.6128,1.6128,1.6124,1.6128,4800000.0
2007-06-04 08:30:00,1.6127,1.6129,1.6127,1.6129,4800000.0
2007-06-04 08:31:00,1.613,1.613,1.6128,1.6128,4800000.0
2007-06-04 08:32:00,1.6129,1.613,1.6128,1.6129,4800000.0
2007-06-04 08:33:00,1.6128,1.6132,1.6128,1.6132,4800000.0
2007-06-04 08:34:00,1.6131,1.6131,1.6129,1.6129,4800000.0
2007-06-04 08:35:00,1.613,1.6133,1.613,1.6133,4800000.0
2007-06-04 08:36:00,1.6131,1.6133,1.613,1.613,4800000.0
2007-06-04 08:37:00,1.6129,1.6132,1.6128,1.613,4800000.0
2007-06-04 08:38:00,1.6129,1.6131,1.6128,1.613,4800000.0
2007-06-04 08:39:00,1.6129,1.613,1.6127,1.6128,4800000.0
2007-06-04 08:40:00,1.6129,1.6129,1.6126,1.6128,4800000.0
2007-06-04 08:41:00,1.6127,1.613,1.6127,1.613,4800000.0
2007-06-04 08:42:00,1.6129,1.6131,1.6128,1.6131,4800000.0
2007-06-04 08:43:00,1.6132,1.6135,1.6132,1.6133,4800000.0
2007-06-04 08:44:00,1.6134,1.6134,1.6132,1.6134,4800000.0
2007-06-04 08:45:00,1.6133,1.6133,1.6133,1.6133,4800000.0
2007-06-04 08:46:00,1.6134,1.6134,1.6131,1.6133,4800000.0
2007-06-04 08:47:00,1.6132,1.6133,1.6132,1.6133,4800000.0
2007-06-04 08:48:00,1.6131,1.6133,1.6131,1.6131,4800000.0
2007-06-04 08:49:00,1.6134,1.6134,1.6129,1.6131,4800000.0
2007-06-04 08:50:00,1.613,1.6131,1.6128,1.613,4800000.0
2007-06-04 08:51:00,1.6131,1.6131,1.613,1.613,4800000.0
2007-06-04 08:52:00,1.6129,1.6133,1.6129,1.6131,4800000.0
2007-06-04 08:53:00,1.613,1.6134,1.613,1.6134,4800000.0
2007-06-04 08:54:00,1.6135,1.6137,1.6134,1.6137,4800000.0
2007-06-04 08:55:00,1.6135,1.6136,1.6135,1.6136,4800000.0
2007-06-04 08:56:00,1.6133,1.6135,1.6133,1.6133,4800000.0
2007-06-04 08:57:00,1.6134,1.6134,1.6133,1.6134,4800000.0
2007-06-04 08:59:00,1.6133,1.6134,1.613,1.6131,4800000.0
2007-06-04 09:00:00,1.613,1.6133,1.6129,1.6132,4800000.0
2007-06-04 09:01:00,1.6131,1.6133,1.613,1.6132,4800000.0
2007-06-04 09:02:00,1.6133,1.6137,1.6132,1.6136,4800000.0
2007-06-04 09:03:00,1.6137,1.6137,1.6133,1.6134,4800000.0
2007-06-04 09:04:00,1.6135,1.6137,1.6135,1.6135,4800000.0
2007-06-04 09:05:00,1.6134,1.6137,1.6134,1.6137,4800000.0
2007-06-04 09:06:00,1.6135,1.6137,1.6134,1.6136,4800000.0
2007-06-04 09:07:00,1.6137,1.614,1.6136,1.614,4800000.0
2007-06-04 09:08:00,1.6139,1.6143,1.6136,1.6139,4800000.0
2007-06-04 09:09:00,1.6138,1.6138,1.6135,1.6135,4800000.0
2007-06-04 09:10:00,1.6136,1.6137,1.6136,1.6137,4800000.0
2007-06-04 09:11:00,1.6136,1.6137,1.6133,1.6134,4800000.0
2007-06-04 09:12:00,1.6135,1.6135,1.6134,1.6135,4800000.0
2007-06-04 09:13:00,1.6136,1.6139,1.6135,1.6139,4800000.0
2007-06-04 09:14:00,1.6138,1.614,1.6138,1.6139,4800000.0
2007-06-04 09:15:00,1.614,1.614,1.6136,1.6137,4800000.0
2007-06-04 09:16:00,1.6138,1.614,1.6137,1.6138,4800000.0
2007-06-04 09:17:00,1.6137,1.6139,1.6136,1.6139,4800000.0
2007-06-04 09:18:00,1.6138,1.6138,1.6138,1.6138,4800000.0
2007-06-04 09:21:00,1.6137,1.6137,1.6136,1.6137,4800000.0
2007-06-04 09:22:00,1.6138,1.6138,1.6137,1.6137,4800000.0
2007-06-04 09:23:00,1.6136,1.614,1.6134,1.6137,4800000.0
2007-06-04 09:24:00,1.6136,1.6138,1.6133,1.6133,4800000.0
2007-06-04 09:25:00,1.6134,1.6136,1.6132,1.6135,4800000.0
2007-06-04 09:26:00,1.6134,1.6136,1.6134,1.6136,4800000.0
2007-06-04 09:27:00,1.6135,1.6141,1.6135,1.614,4800000.0
2007-06-04 09:28:00,1.6141,1.6141,1.6138,1.6139,4800000.0
2007-06-04 09:29:00,1.614,1.6141,1.6138,1.6141,4800000.0
2007-06-04 09:30:00,1.614,1.6141,1.6138,1.614,4800000.0
2007-06-04 09:31:00,1.6141,1.6145,1.6141,1.6144,4800000.0
2007-06-04 09:32:00,1.6143,1.6145,1.6142,1.6143,4800000.0
2007-06-04 09:33:00,1.6144,1.6147,1.6143,1.6147,4800000.0
2007-06-04 09:34:00,1.6145,1.6147,1.6145,1.6145,4800000.0
2007-06-04 09:35:00,1.6146,1.6146,1.6145,1.6146,4800000.0
2007-06-04 09:36:00,1.6145,1.615,1.6145,1.6149,4800000.0
2007-06-04 09:37:00,1.6148,1.6149,1.6147,1.6148,4800000.0
2007-06-04 09:38:00,1.6147,1.6149,1.6147,1.6148,4800000.0
2007-06-04 09:39:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-04 09:40:00,1.6149,1.615,1.6146,1.6148,4800000.0
2007-06-04 09:41:00,1.6149,1.6151,1.6147,1.6147,4800000.0
2007-06-04 09:42:00,1.6148,1.6149,1.6146,1.6149,4800000.0
2007-06-04 09:43:00,1.615,1.615,1.6148,1.6148,4800000.0
2007-06-04 09:44:00,1.6147,1.6148,1.6146,1.6148,4800000.0
2007-06-04 09:45:00,1.6147,1.6149,1.6146,1.6149,4800000.0
2007-06-04 09:46:00,1.6148,1.6149,1.6147,1.6148,4800000.0
2007-06-04 09:47:00,1.6151,1.6151,1.6149,1.6151,4800000.0
2007-06-04 09:48:00,1.615,1.6151,1.6148,1.6148,4800000.0
2007-06-04 09:49:00,1.6147,1.6148,1.6146,1.6148,4800000.0
2007-06-04 09:50:00,1.6147,1.6148,1.6146,1.6146,4800000.0
2007-06-04 09:51:00,1.6147,1.6149,1.6146,1.6149,4800000.0
2007-06-04 09:52:00,1.615,1.615,1.6145,1.6148,4800000.0
2007-06-04 09:53:00,1.615,1.6151,1.6148,1.6149,4800000.0
2007-06-04 09:54:00,1.615,1.615,1.6146,1.6148,4800000.0
2007-06-04 09:55:00,1.6147,1.6147,1.6146,1.6146,4800000.0
2007-06-04 09:56:00,1.6147,1.6147,1.6144,1.6144,4800000.0
2007-06-04 09:57:00,1.6146,1.6147,1.6143,1.6143,4800000.0
2007-06-04 09:58:00,1.6144,1.6146,1.6143,1.6144,4800000.0
2007-06-04 09:59:00,1.6142,1.6144,1.6142,1.6144,4800000.0
2007-06-04 10:00:00,1.6145,1.6145,1.6141,1.6142,4800000.0
2007-06-04 10:01:00,1.6141,1.6144,1.614,1.6141,4800000.0
2007-06-04 10:02:00,1.614,1.6142,1.6138,1.6139,4800000.0
2007-06-04 10:03:00,1.614,1.614,1.6138,1.614,4800000.0
2007-06-04 10:04:00,1.6142,1.6142,1.6141,1.6142,4800000.0
2007-06-04 10:05:00,1.6141,1.6142,1.6141,1.6141,4800000.0
2007-06-04 10:06:00,1.6142,1.6143,1.614,1.6143,4800000.0
2007-06-04 10:07:00,1.6142,1.6144,1.6142,1.6144,4800000.0
2007-06-04 10:08:00,1.6146,1.6146,1.6144,1.6145,4800000.0
2007-06-04 10:09:00,1.6144,1.6145,1.6143,1.6143,4800000.0
2007-06-04 10:10:00,1.6142,1.6143,1.6139,1.6142,4800000.0
2007-06-04 10:11:00,1.6143,1.6143,1.614,1.6143,4800000.0
2007-06-04 10:12:00,1.6142,1.6145,1.6142,1.6145,4800000.0
2007-06-04 10:13:00,1.6146,1.6146,1.6143,1.6143,4800000.0
2007-06-04 10:14:00,1.6142,1.6142,1.6138,1.6138,4800000.0
2007-06-04 10:15:00,1.6137,1.614,1.6137,1.6137,4800000.0
2007-06-04 10:16:00,1.6139,1.6142,1.6139,1.6142,4800000.0
2007-06-04 10:17:00,1.6141,1.6142,1.614,1.6141,4800000.0
2007-06-04 10:18:00,1.6142,1.6144,1.6141,1.6141,4800000.0
2007-06-04 10:19:00,1.6139,1.6141,1.6137,1.6137,4800000.0
2007-06-04 10:21:00,1.6139,1.6139,1.6137,1.6137,4800000.0
2007-06-04 10:22:00,1.6135,1.6136,1.6132,1.6136,4800000.0
2007-06-04 10:23:00,1.6134,1.6136,1.6132,1.6133,4800000.0
2007-06-04 10:24:00,1.6134,1.6136,1.613,1.6134,4800000.0
2007-06-04 10:25:00,1.6132,1.614,1.6132,1.6137,4800000.0
2007-06-04 10:26:00,1.6136,1.6138,1.6135,1.6136,4800000.0
2007-06-04 10:27:00,1.6135,1.614,1.6135,1.6137,4800000.0
2007-06-04 10:28:00,1.6139,1.614,1.6137,1.6138,4800000.0
2007-06-04 10:29:00,1.6137,1.6143,1.6137,1.6143,4800000.0
2007-06-04 10:30:00,1.6142,1.6145,1.6142,1.6145,4800000.0
2007-06-04 10:31:00,1.6143,1.6145,1.6143,1.6145,4800000.0
2007-06-04 10:32:00,1.6144,1.6145,1.6142,1.6143,4800000.0
2007-06-04 10:33:00,1.6145,1.6147,1.6143,1.6143,4800000.0
2007-06-04 10:34:00,1.6142,1.6148,1.6142,1.6147,4800000.0
2007-06-04 10:35:00,1.6145,1.6145,1.6144,1.6145,4800000.0
2007-06-04 10:36:00,1.6143,1.6143,1.6143,1.6143,4800000.0
2007-06-04 10:38:00,1.6145,1.6145,1.6142,1.6143,4800000.0
2007-06-04 10:39:00,1.6142,1.6143,1.6141,1.6142,4800000.0
2007-06-04 10:40:00,1.6141,1.6143,1.6138,1.614,4800000.0
2007-06-04 10:41:00,1.6138,1.6144,1.6138,1.6144,4800000.0
2007-06-04 10:42:00,1.6143,1.6143,1.614,1.6141,4800000.0
2007-06-04 10:43:00,1.6142,1.6143,1.6141,1.6142,4800000.0
2007-06-04 10:44:00,1.6141,1.6142,1.6141,1.6141,4800000.0
2007-06-04 10:45:00,1.6143,1.6143,1.6141,1.6141,4800000.0
2007-06-04 10:46:00,1.6143,1.6143,1.6141,1.6143,4800000.0
2007-06-04 10:47:00,1.6142,1.6145,1.6142,1.6145,4800000.0
2007-06-04 10:48:00,1.6147,1.6147,1.6145,1.6145,4800000.0
2007-06-04 10:49:00,1.6144,1.6149,1.6144,1.6145,4800000.0
2007-06-04 10:50:00,1.6147,1.6147,1.6145,1.6147,4800000.0
2007-06-04 10:51:00,1.6146,1.6147,1.6146,1.6147,4800000.0
2007-06-04 10:52:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-04 10:53:00,1.6151,1.6152,1.6149,1.6151,4800000.0
2007-06-04 10:54:00,1.6149,1.6151,1.6149,1.6151,4800000.0
2007-06-04 10:55:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-04 10:56:00,1.6151,1.6151,1.6147,1.6147,4800000.0
2007-06-04 10:57:00,1.6149,1.6151,1.6149,1.6151,4800000.0
2007-06-04 10:59:00,1.6149,1.6149,1.6147,1.6149,4800000.0
2007-06-04 11:00:00,1.6145,1.6148,1.6145,1.6147,4800000.0
2007-06-04 11:01:00,1.6149,1.6151,1.6149,1.615,4800000.0
2007-06-04 11:02:00,1.6153,1.6155,1.615,1.6154,4800000.0
2007-06-04 11:03:00,1.6155,1.6157,1.6154,1.6157,4800000.0
2007-06-04 11:04:00,1.6155,1.6158,1.6155,1.6157,4800000.0
2007-06-04 11:05:00,1.6156,1.6159,1.6156,1.6158,4800000.0
2007-06-04 11:06:00,1.6157,1.6158,1.6154,1.6154,4800000.0
2007-06-04 11:07:00,1.6153,1.6153,1.6152,1.6152,4800000.0
2007-06-04 11:08:00,1.6153,1.6156,1.6152,1.6153,4800000.0
2007-06-04 11:09:00,1.6154,1.616,1.6153,1.6157,4800000.0
2007-06-04 11:10:00,1.6156,1.6156,1.6154,1.6154,4800000.0
2007-06-04 11:11:00,1.6153,1.6154,1.6151,1.6151,4800000.0
2007-06-04 11:12:00,1.6152,1.6153,1.6148,1.6153,4800000.0
2007-06-04 11:13:00,1.6152,1.6154,1.6151,1.6151,4800000.0
2007-06-04 11:14:00,1.615,1.6152,1.615,1.6152,4800000.0
2007-06-04 11:15:00,1.6151,1.6155,1.6149,1.6153,4800000.0
2007-06-04 11:16:00,1.6154,1.6155,1.6153,1.6153,4800000.0
2007-06-04 11:17:00,1.6154,1.616,1.6152,1.6153,4800000.0
2007-06-04 11:18:00,1.6152,1.6157,1.6149,1.6157,4800000.0
2007-06-04 11:19:00,1.6158,1.6158,1.6153,1.6153,4800000.0
2007-06-04 11:20:00,1.6155,1.6156,1.6153,1.6155,4800000.0
2007-06-04 11:21:00,1.6154,1.6157,1.6153,1.6156,4800000.0
2007-06-04 11:22:00,1.6155,1.6157,1.6154,1.6154,4800000.0
2007-06-04 11:23:00,1.6153,1.6157,1.6153,1.6156,4800000.0
2007-06-04 11:24:00,1.6154,1.6158,1.6152,1.6158,4800000.0
2007-06-04 11:25:00,1.6156,1.6158,1.6153,1.6154,4800000.0
2007-06-04 11:26:00,1.6153,1.6156,1.6152,1.6155,4800000.0
2007-06-04 11:27:00,1.6153,1.6157,1.6153,1.6157,4800000.0
2007-06-04 11:28:00,1.6158,1.6158,1.615,1.6152,4800000.0
2007-06-04 11:29:00,1.6151,1.6156,1.6151,1.6154,4800000.0
2007-06-04 11:30:00,1.6153,1.6154,1.6152,1.6154,4800000.0
2007-06-04 11:31:00,1.6156,1.6156,1.6153,1.6153,4800000.0
2007-06-04 11:33:00,1.6151,1.6151,1.6151,1.6151,4800000.0
2007-06-04 11:34:00,1.6152,1.6154,1.6149,1.6154,4800000.0
2007-06-04 11:35:00,1.6153,1.616,1.6153,1.6158,4800000.0
2007-06-04 11:36:00,1.6159,1.6159,1.6156,1.6159,4800000.0
2007-06-04 11:37:00,1.6158,1.6159,1.6156,1.6156,4800000.0
2007-06-04 11:38:00,1.6158,1.6158,1.6155,1.6155,4800000.0
2007-06-04 11:39:00,1.6157,1.6157,1.6152,1.6154,4800000.0
2007-06-04 11:40:00,1.6155,1.6156,1.6153,1.6154,4800000.0
2007-06-04 11:41:00,1.6153,1.6154,1.6153,1.6153,4800000.0
2007-06-04 11:42:00,1.6155,1.6158,1.6154,1.6154,4800000.0
2007-06-04 11:43:00,1.6153,1.6155,1.6152,1.6152,4800000.0
2007-06-04 11:44:00,1.6151,1.6154,1.6151,1.6153,4800000.0
2007-06-04 11:45:00,1.6152,1.6152,1.615,1.6152,4800000.0
2007-06-04 11:46:00,1.6153,1.6156,1.6152,1.6156,4800000.0
2007-06-04 11:47:00,1.6157,1.6158,1.6156,1.6156,4800000.0
2007-06-04 11:48:00,1.6158,1.6158,1.6154,1.6156,4800000.0
2007-06-04 11:49:00,1.6154,1.6156,1.6151,1.6155,4800000.0
2007-06-04 11:50:00,1.6153,1.6155,1.6153,1.6155,4800000.0
2007-06-04 11:51:00,1.6157,1.6157,1.6157,1.6157,4800000.0
2007-06-04 11:52:00,1.6155,1.6158,1.6155,1.6156,4800000.0
2007-06-04 11:53:00,1.6158,1.6158,1.6155,1.6155,4800000.0
2007-06-04 11:54:00,1.6152,1.6158,1.6151,1.6156,4800000.0
2007-06-04 11:55:00,1.6155,1.6156,1.6155,1.6156,4800000.0
2007-06-04 11:56:00,1.6154,1.6155,1.6154,1.6154,4800000.0
2007-06-04 11:57:00,1.6156,1.6159,1.6156,1.6159,4800000.0
2007-06-04 11:58:00,1.6157,1.6159,1.6157,1.6158,4800000.0
2007-06-04 11:59:00,1.6159,1.6163,1.6157,1.6159,4800000.0
2007-06-04 12:00:00,1.6161,1.6162,1.6161,1.6162,4800000.0
2007-06-04 12:01:00,1.6161,1.6163,1.6159,1.6163,4800000.0
2007-06-04 12:02:00,1.6161,1.6163,1.6161,1.6161,4800000.0
2007-06-04 12:03:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-04 12:04:00,1.6162,1.6163,1.6159,1.6159,4800000.0
2007-06-04 12:05:00,1.6163,1.6163,1.6159,1.6159,4800000.0
2007-06-04 12:06:00,1.6158,1.6159,1.6156,1.6157,4800000.0
2007-06-04 12:07:00,1.6158,1.616,1.6155,1.616,4800000.0
2007-06-04 12:08:00,1.6155,1.6156,1.6155,1.6156,4800000.0
2007-06-04 12:09:00,1.6155,1.616,1.6155,1.616,4800000.0
2007-06-04 12:10:00,1.6159,1.6159,1.6156,1.6158,4800000.0
2007-06-04 12:11:00,1.6159,1.6159,1.6153,1.6154,4800000.0
2007-06-04 12:12:00,1.6153,1.6157,1.6153,1.6156,4800000.0
2007-06-04 12:13:00,1.6155,1.6156,1.6155,1.6155,4800000.0
2007-06-04 12:14:00,1.6153,1.6156,1.6153,1.6155,4800000.0
2007-06-04 12:15:00,1.6153,1.6156,1.6153,1.6156,4800000.0
2007-06-04 12:17:00,1.6155,1.6155,1.6151,1.6151,4800000.0
2007-06-04 12:18:00,1.6152,1.6156,1.6152,1.6155,4800000.0
2007-06-04 12:19:00,1.6153,1.6158,1.6153,1.6158,4800000.0
2007-06-04 12:20:00,1.6157,1.6157,1.6157,1.6157,4800000.0
2007-06-04 12:22:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-04 12:23:00,1.6159,1.616,1.6156,1.6156,4800000.0
2007-06-04 12:24:00,1.6157,1.6158,1.6156,1.6158,4800000.0
2007-06-04 12:25:00,1.6156,1.6158,1.6155,1.6157,4800000.0
2007-06-04 12:26:00,1.6158,1.6158,1.6153,1.6155,4800000.0
2007-06-04 12:27:00,1.6157,1.6157,1.6155,1.6157,4800000.0
2007-06-04 12:28:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-04 12:29:00,1.6157,1.6158,1.6157,1.6158,4800000.0
2007-06-04 12:33:00,1.6156,1.6158,1.6156,1.6156,4800000.0
2007-06-04 12:34:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-04 12:35:00,1.6159,1.6161,1.6159,1.616,4800000.0
2007-06-04 12:37:00,1.6159,1.6159,1.6158,1.6159,4800000.0
2007-06-04 12:38:00,1.616,1.616,1.6159,1.616,4800000.0
2007-06-04 12:40:00,1.6161,1.6161,1.616,1.616,4800000.0
2007-06-04 12:42:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 12:43:00,1.6159,1.616,1.6158,1.616,4800000.0
2007-06-04 12:44:00,1.6159,1.616,1.6159,1.6159,4800000.0
2007-06-04 12:45:00,1.616,1.616,1.6158,1.616,4800000.0
2007-06-04 12:46:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-04 12:47:00,1.616,1.616,1.6156,1.6156,4800000.0
2007-06-04 12:49:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-04 12:50:00,1.6157,1.6158,1.6157,1.6158,4800000.0
2007-06-04 12:52:00,1.6159,1.6159,1.6156,1.6156,4800000.0
2007-06-04 12:53:00,1.6154,1.6158,1.6154,1.6156,4800000.0
2007-06-04 12:54:00,1.6158,1.6158,1.6154,1.6158,4800000.0
2007-06-04 12:55:00,1.6156,1.6156,1.6155,1.6155,4800000.0
2007-06-04 12:56:00,1.6156,1.6156,1.6154,1.6154,4800000.0
2007-06-04 12:57:00,1.6155,1.6155,1.6153,1.6155,4800000.0
2007-06-04 12:58:00,1.6154,1.6155,1.6153,1.6155,4800000.0
2007-06-04 12:59:00,1.6153,1.6156,1.6153,1.6156,4800000.0
2007-06-04 13:00:00,1.6158,1.6158,1.6155,1.6155,4800000.0
2007-06-04 13:01:00,1.6157,1.6157,1.6156,1.6156,4800000.0
2007-06-04 13:02:00,1.6155,1.6156,1.6155,1.6156,4800000.0
2007-06-04 13:03:00,1.6158,1.6158,1.6153,1.6156,4800000.0
2007-06-04 13:04:00,1.6155,1.6156,1.6153,1.6156,4800000.0
2007-06-04 13:05:00,1.6157,1.6157,1.6155,1.6155,4800000.0
2007-06-04 13:06:00,1.6157,1.6158,1.6155,1.6156,4800000.0
2007-06-04 13:07:00,1.6155,1.6156,1.6154,1.6156,4800000.0
2007-06-04 13:08:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-04 13:09:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-04 13:10:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-04 13:11:00,1.6158,1.6158,1.6157,1.6158,4800000.0
2007-06-04 13:12:00,1.6159,1.6161,1.6159,1.6161,4800000.0
2007-06-04 13:13:00,1.6163,1.6164,1.6163,1.6164,4800000.0
2007-06-04 13:14:00,1.6166,1.6166,1.6163,1.6163,4800000.0
2007-06-04 13:15:00,1.6165,1.6165,1.6163,1.6164,4800000.0
2007-06-04 13:16:00,1.6163,1.6165,1.6158,1.6164,4800000.0
2007-06-04 13:17:00,1.6165,1.6167,1.6163,1.6165,4800000.0
2007-06-04 13:18:00,1.6164,1.6165,1.6162,1.6164,4800000.0
2007-06-04 13:19:00,1.6162,1.6165,1.6162,1.6162,4800000.0
2007-06-04 13:20:00,1.6164,1.6164,1.6162,1.6164,4800000.0
2007-06-04 13:21:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 13:22:00,1.6165,1.6167,1.6165,1.6166,4800000.0
2007-06-04 13:23:00,1.6164,1.6166,1.6162,1.6162,4800000.0
2007-06-04 13:24:00,1.6164,1.6164,1.6162,1.6164,4800000.0
2007-06-04 13:25:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 13:26:00,1.6164,1.6166,1.6164,1.6164,4800000.0
2007-06-04 13:27:00,1.6166,1.6169,1.6164,1.6169,4800000.0
2007-06-04 13:28:00,1.6168,1.6168,1.6166,1.6166,4800000.0
2007-06-04 13:29:00,1.6168,1.6169,1.6168,1.6169,4800000.0
2007-06-04 13:30:00,1.6168,1.6171,1.6167,1.6167,4800000.0
2007-06-04 13:31:00,1.6165,1.6165,1.6165,1.6165,4800000.0
2007-06-04 13:32:00,1.6163,1.6168,1.6163,1.6167,4800000.0
2007-06-04 13:33:00,1.6165,1.6172,1.6165,1.617,4800000.0
2007-06-04 13:35:00,1.6168,1.6172,1.6168,1.617,4800000.0
2007-06-04 13:36:00,1.6172,1.6172,1.6172,1.6172,4800000.0
2007-06-04 13:37:00,1.6174,1.6174,1.6171,1.6172,4800000.0
2007-06-04 13:38:00,1.6171,1.6172,1.6171,1.6172,4800000.0
2007-06-04 13:39:00,1.6171,1.6175,1.617,1.6172,4800000.0
2007-06-04 13:40:00,1.617,1.617,1.6166,1.6167,4800000.0
2007-06-04 13:41:00,1.6166,1.6167,1.6164,1.6164,4800000.0
2007-06-04 13:42:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 13:43:00,1.6167,1.6169,1.6167,1.6168,4800000.0
2007-06-04 13:44:00,1.6167,1.6171,1.6167,1.6171,4800000.0
2007-06-04 13:45:00,1.6169,1.6172,1.6167,1.6168,4800000.0
2007-06-04 13:46:00,1.617,1.617,1.6165,1.6167,4800000.0
2007-06-04 13:47:00,1.617,1.6172,1.6168,1.6169,4800000.0
2007-06-04 13:48:00,1.6171,1.6173,1.617,1.6173,4800000.0
2007-06-04 13:49:00,1.6172,1.6172,1.6171,1.6171,4800000.0
2007-06-04 13:51:00,1.617,1.617,1.6168,1.617,4800000.0
2007-06-04 13:52:00,1.6171,1.6171,1.6171,1.6171,4800000.0
2007-06-04 13:53:00,1.6169,1.617,1.6168,1.617,4800000.0
2007-06-04 13:54:00,1.6173,1.6174,1.6172,1.6174,4800000.0
2007-06-04 13:55:00,1.6177,1.6177,1.6173,1.6173,4800000.0
2007-06-04 13:56:00,1.6175,1.6175,1.6171,1.6175,4800000.0
2007-06-04 13:57:00,1.6173,1.6175,1.617,1.6173,4800000.0
2007-06-04 13:58:00,1.6171,1.6173,1.6168,1.617,4800000.0
2007-06-04 13:59:00,1.6168,1.617,1.6165,1.6168,4800000.0
2007-06-04 14:00:00,1.6166,1.617,1.6166,1.617,4800000.0
2007-06-04 14:01:00,1.6171,1.6171,1.6168,1.6171,4800000.0
2007-06-04 14:02:00,1.6169,1.6171,1.6168,1.6168,4800000.0
2007-06-04 14:03:00,1.6166,1.6166,1.6163,1.6164,4800000.0
2007-06-04 14:05:00,1.6163,1.6166,1.6159,1.6161,4800000.0
2007-06-04 14:06:00,1.6163,1.6163,1.6159,1.616,4800000.0
2007-06-04 14:07:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-04 14:08:00,1.6162,1.6166,1.6161,1.6164,4800000.0
2007-06-04 14:09:00,1.6162,1.6166,1.6161,1.6166,4800000.0
2007-06-04 14:10:00,1.6164,1.6169,1.6163,1.6167,4800000.0
2007-06-04 14:11:00,1.6165,1.617,1.6163,1.6167,4800000.0
2007-06-04 14:12:00,1.6168,1.6168,1.6165,1.6166,4800000.0
2007-06-04 14:13:00,1.6167,1.6168,1.6164,1.6167,4800000.0
2007-06-04 14:14:00,1.6166,1.6172,1.6165,1.6172,4800000.0
2007-06-04 14:15:00,1.6171,1.6174,1.617,1.6171,4800000.0
2007-06-04 14:16:00,1.6172,1.6172,1.617,1.6171,4800000.0
2007-06-04 14:17:00,1.617,1.6171,1.6169,1.617,4800000.0
2007-06-04 14:18:00,1.6169,1.6171,1.6169,1.6171,4800000.0
2007-06-04 14:19:00,1.6169,1.6171,1.6169,1.6171,4800000.0
2007-06-04 14:20:00,1.617,1.6171,1.6169,1.6171,4800000.0
2007-06-04 14:21:00,1.6169,1.6171,1.6169,1.6171,4800000.0
2007-06-04 14:22:00,1.6172,1.6172,1.6169,1.6171,4800000.0
2007-06-04 14:23:00,1.617,1.6173,1.617,1.6171,4800000.0
2007-06-04 14:24:00,1.6172,1.6174,1.6171,1.6173,4800000.0
2007-06-04 14:25:00,1.6174,1.6176,1.6174,1.6175,4800000.0
2007-06-04 14:26:00,1.6174,1.6177,1.6172,1.6173,4800000.0
2007-06-04 14:27:00,1.6172,1.6173,1.6168,1.6173,4800000.0
2007-06-04 14:28:00,1.6172,1.6175,1.6172,1.6173,4800000.0
2007-06-04 14:29:00,1.6172,1.6174,1.6171,1.6174,4800000.0
2007-06-04 14:30:00,1.6173,1.6175,1.6172,1.6173,4800000.0
2007-06-04 14:31:00,1.6174,1.6175,1.6173,1.6173,4800000.0
2007-06-04 14:32:00,1.6174,1.6176,1.6174,1.6176,4800000.0
2007-06-04 14:33:00,1.6177,1.6185,1.6176,1.6185,4800000.0
2007-06-04 14:34:00,1.6186,1.6191,1.6181,1.619,4800000.0
2007-06-04 14:35:00,1.6188,1.619,1.6186,1.6188,4800000.0
2007-06-04 14:36:00,1.6189,1.6191,1.6188,1.619,4800000.0
2007-06-04 14:37:00,1.6191,1.6191,1.6189,1.619,4800000.0
2007-06-04 14:38:00,1.6189,1.6191,1.6188,1.6189,4800000.0
2007-06-04 14:39:00,1.619,1.619,1.6186,1.6187,4800000.0
2007-06-04 14:40:00,1.6188,1.6189,1.6186,1.6188,4800000.0
2007-06-04 14:41:00,1.6187,1.6189,1.6186,1.6189,4800000.0
2007-06-04 14:42:00,1.6188,1.6189,1.6186,1.6187,4800000.0
2007-06-04 14:43:00,1.6186,1.6187,1.6186,1.6187,4800000.0
2007-06-04 14:44:00,1.6188,1.619,1.6187,1.619,4800000.0
2007-06-04 14:45:00,1.6191,1.6192,1.619,1.619,4800000.0
2007-06-04 14:46:00,1.6192,1.6192,1.6188,1.6188,4800000.0
2007-06-04 14:47:00,1.6187,1.619,1.6187,1.6188,4800000.0
2007-06-04 14:48:00,1.6189,1.6189,1.6186,1.6186,4800000.0
2007-06-04 14:49:00,1.6188,1.619,1.6188,1.619,4800000.0
2007-06-04 14:50:00,1.6188,1.619,1.6186,1.6188,4800000.0
2007-06-04 14:51:00,1.6189,1.6189,1.6187,1.6188,4800000.0
2007-06-04 14:52:00,1.619,1.6191,1.6188,1.6191,4800000.0
2007-06-04 14:53:00,1.619,1.619,1.6185,1.6188,4800000.0
2007-06-04 14:54:00,1.6186,1.6188,1.6186,1.6186,4800000.0
2007-06-04 14:55:00,1.6185,1.6188,1.6184,1.6185,4800000.0
2007-06-04 14:56:00,1.6186,1.6186,1.6184,1.6185,4800000.0
2007-06-04 14:57:00,1.6186,1.6188,1.6186,1.6186,4800000.0
2007-06-04 14:58:00,1.6187,1.6188,1.6186,1.6188,4800000.0
2007-06-04 14:59:00,1.6187,1.6188,1.6184,1.6185,4800000.0
2007-06-04 15:00:00,1.6186,1.6186,1.6182,1.6183,4800000.0
2007-06-04 15:01:00,1.6182,1.6184,1.618,1.6183,4800000.0
2007-06-04 15:02:00,1.6182,1.6186,1.6181,1.6186,4800000.0
2007-06-04 15:03:00,1.6185,1.6185,1.6183,1.6183,4800000.0
2007-06-04 15:04:00,1.6184,1.6185,1.6182,1.6183,4800000.0
2007-06-04 15:05:00,1.6182,1.6183,1.6182,1.6182,4800000.0
2007-06-04 15:06:00,1.6183,1.6183,1.6181,1.6183,4800000.0
2007-06-04 15:07:00,1.6182,1.6182,1.6181,1.6181,4800000.0
2007-06-04 15:08:00,1.6182,1.6185,1.6181,1.6182,4800000.0
2007-06-04 15:09:00,1.6183,1.6186,1.6182,1.6182,4800000.0
2007-06-04 15:10:00,1.6183,1.6187,1.6183,1.6186,4800000.0
2007-06-04 15:11:00,1.6185,1.6187,1.6185,1.6185,4800000.0
2007-06-04 15:12:00,1.6186,1.6186,1.6181,1.6181,4800000.0
2007-06-04 15:13:00,1.6183,1.6187,1.6183,1.6185,4800000.0
2007-06-04 15:14:00,1.6184,1.6185,1.6182,1.6182,4800000.0
2007-06-04 15:15:00,1.6183,1.6186,1.6177,1.6181,4800000.0
2007-06-04 15:16:00,1.6182,1.6183,1.6176,1.6178,4800000.0
2007-06-04 15:17:00,1.618,1.6181,1.6179,1.6179,4800000.0
2007-06-04 15:18:00,1.6178,1.6179,1.6177,1.6179,4800000.0
2007-06-04 15:19:00,1.6178,1.6185,1.6177,1.6184,4800000.0
2007-06-04 15:20:00,1.6183,1.6183,1.618,1.6183,4800000.0
2007-06-04 15:21:00,1.6182,1.6185,1.6181,1.6184,4800000.0
2007-06-04 15:22:00,1.6183,1.6185,1.6181,1.6182,4800000.0
2007-06-04 15:23:00,1.6181,1.6183,1.618,1.6182,4800000.0
2007-06-04 15:24:00,1.6181,1.6184,1.6181,1.6181,4800000.0
2007-06-04 15:25:00,1.6182,1.6182,1.6178,1.6179,4800000.0
2007-06-04 15:26:00,1.618,1.6182,1.6178,1.618,4800000.0
2007-06-04 15:27:00,1.6179,1.618,1.6177,1.618,4800000.0
2007-06-04 15:28:00,1.6179,1.618,1.6177,1.618,4800000.0
2007-06-04 15:29:00,1.6178,1.6181,1.6177,1.6181,4800000.0
2007-06-04 15:30:00,1.6183,1.6184,1.6182,1.6183,4800000.0
2007-06-04 15:31:00,1.6181,1.6183,1.6181,1.6183,4800000.0
2007-06-04 15:32:00,1.6182,1.6185,1.6181,1.6184,4800000.0
2007-06-04 15:33:00,1.6183,1.6184,1.6182,1.6182,4800000.0
2007-06-04 15:34:00,1.6183,1.6184,1.618,1.6182,4800000.0
2007-06-04 15:35:00,1.6183,1.6183,1.618,1.6182,4800000.0
2007-06-04 15:36:00,1.6181,1.6182,1.6181,1.6181,4800000.0
2007-06-04 15:37:00,1.6179,1.6185,1.6179,1.6184,4800000.0
2007-06-04 15:38:00,1.6183,1.6186,1.6182,1.6186,4800000.0
2007-06-04 15:39:00,1.6185,1.6186,1.6182,1.6183,4800000.0
2007-06-04 15:40:00,1.6184,1.6184,1.6181,1.6182,4800000.0
2007-06-04 15:41:00,1.6181,1.6183,1.6179,1.6179,4800000.0
2007-06-04 15:42:00,1.6181,1.6182,1.6179,1.6182,4800000.0
2007-06-04 15:43:00,1.6181,1.6183,1.6181,1.6181,4800000.0
2007-06-04 15:44:00,1.618,1.618,1.6177,1.6179,4800000.0
2007-06-04 15:45:00,1.618,1.6181,1.6178,1.618,4800000.0
2007-06-04 15:46:00,1.6181,1.6183,1.6181,1.6183,4800000.0
2007-06-04 15:47:00,1.6186,1.6186,1.6182,1.6183,4800000.0
2007-06-04 15:48:00,1.6181,1.6183,1.6181,1.6182,4800000.0
2007-06-04 15:49:00,1.6181,1.6181,1.6178,1.6179,4800000.0
2007-06-04 15:50:00,1.618,1.618,1.6177,1.618,4800000.0
2007-06-04 15:51:00,1.6179,1.6179,1.6174,1.6177,4800000.0
2007-06-04 15:52:00,1.6179,1.6179,1.6174,1.6175,4800000.0
2007-06-04 15:53:00,1.6176,1.6177,1.6175,1.6177,4800000.0
2007-06-04 15:54:00,1.6176,1.6179,1.6176,1.6179,4800000.0
2007-06-04 15:55:00,1.6177,1.6179,1.6176,1.6178,4800000.0
2007-06-04 15:56:00,1.6176,1.6177,1.6176,1.6176,4800000.0
2007-06-04 15:57:00,1.6178,1.6178,1.6175,1.6178,4800000.0
2007-06-04 15:58:00,1.6177,1.6179,1.6174,1.6179,4800000.0
2007-06-04 15:59:00,1.6178,1.618,1.6177,1.6177,4800000.0
2007-06-04 16:00:00,1.6178,1.6183,1.6176,1.6181,4800000.0
2007-06-04 16:01:00,1.618,1.6184,1.6178,1.618,4800000.0
2007-06-04 16:02:00,1.6181,1.6184,1.618,1.6183,4800000.0
2007-06-04 16:03:00,1.6182,1.6186,1.618,1.6182,4800000.0
2007-06-04 16:04:00,1.6181,1.6185,1.6181,1.6185,4800000.0
2007-06-04 16:05:00,1.6184,1.6187,1.6184,1.6186,4800000.0
2007-06-04 16:06:00,1.6187,1.6187,1.6184,1.6184,4800000.0
2007-06-04 16:07:00,1.6183,1.6185,1.6181,1.6182,4800000.0
2007-06-04 16:08:00,1.6183,1.6187,1.6181,1.6186,4800000.0
2007-06-04 16:09:00,1.6185,1.6189,1.6183,1.6185,4800000.0
2007-06-04 16:10:00,1.6188,1.6188,1.6187,1.6188,4800000.0
2007-06-04 16:11:00,1.6189,1.6189,1.6186,1.6188,4800000.0
2007-06-04 16:12:00,1.6187,1.6188,1.6187,1.6188,4800000.0
2007-06-04 16:13:00,1.6189,1.6192,1.6188,1.6192,4800000.0
2007-06-04 16:14:00,1.6193,1.6193,1.6189,1.619,4800000.0
2007-06-04 16:15:00,1.6188,1.6193,1.6188,1.619,4800000.0
2007-06-04 16:16:00,1.6191,1.6192,1.6188,1.6192,4800000.0
2007-06-04 16:17:00,1.6193,1.6193,1.6191,1.6191,4800000.0
2007-06-04 16:18:00,1.619,1.619,1.6189,1.6189,4800000.0
2007-06-04 16:19:00,1.619,1.619,1.6184,1.6184,4800000.0
2007-06-04 16:20:00,1.6186,1.6186,1.6184,1.6186,4800000.0
2007-06-04 16:21:00,1.6184,1.6184,1.6177,1.6178,4800000.0
2007-06-04 16:22:00,1.6179,1.618,1.6177,1.6178,4800000.0
2007-06-04 16:23:00,1.6177,1.618,1.6177,1.6177,4800000.0
2007-06-04 16:24:00,1.6178,1.6178,1.6178,1.6178,4800000.0
2007-06-04 16:25:00,1.6179,1.618,1.6177,1.6178,4800000.0
2007-06-04 16:26:00,1.6179,1.618,1.6176,1.618,4800000.0
2007-06-04 16:27:00,1.6182,1.6182,1.6178,1.6178,4800000.0
2007-06-04 16:28:00,1.6179,1.618,1.6178,1.618,4800000.0
2007-06-04 16:29:00,1.6179,1.618,1.6177,1.6178,4800000.0
2007-06-04 16:30:00,1.6179,1.618,1.6178,1.6179,4800000.0
2007-06-04 16:31:00,1.618,1.618,1.6179,1.618,4800000.0
2007-06-04 16:32:00,1.6179,1.6179,1.6178,1.6178,4800000.0
2007-06-04 16:33:00,1.618,1.618,1.6179,1.6179,4800000.0
2007-06-04 16:34:00,1.618,1.618,1.6179,1.6179,4800000.0
2007-06-04 16:35:00,1.618,1.618,1.6179,1.6179,4800000.0
2007-06-04 16:36:00,1.6178,1.618,1.6176,1.6178,4800000.0
2007-06-04 16:37:00,1.6177,1.618,1.6176,1.6179,4800000.0
2007-06-04 16:38:00,1.6178,1.6179,1.6177,1.6179,4800000.0
2007-06-04 16:39:00,1.6178,1.6179,1.6178,1.6179,4800000.0
2007-06-04 16:40:00,1.618,1.6182,1.6177,1.6179,4800000.0
2007-06-04 16:41:00,1.618,1.618,1.6175,1.6177,4800000.0
2007-06-04 16:42:00,1.6178,1.618,1.6177,1.6179,4800000.0
2007-06-04 16:43:00,1.6178,1.618,1.6177,1.6179,4800000.0
2007-06-04 16:44:00,1.618,1.618,1.6178,1.618,4800000.0
2007-06-04 16:45:00,1.6181,1.6184,1.6181,1.6183,4800000.0
2007-06-04 16:46:00,1.6185,1.6185,1.6183,1.6183,4800000.0
2007-06-04 16:47:00,1.6182,1.6182,1.6181,1.6181,4800000.0
2007-06-04 16:48:00,1.6182,1.6182,1.6181,1.6182,4800000.0
2007-06-04 16:49:00,1.6181,1.6181,1.6181,1.6181,4800000.0
2007-06-04 16:50:00,1.618,1.6181,1.6177,1.6177,4800000.0
2007-06-04 16:51:00,1.6176,1.6177,1.6176,1.6177,4800000.0
2007-06-04 16:52:00,1.6178,1.6178,1.6177,1.6177,4800000.0
2007-06-04 16:53:00,1.6175,1.6177,1.6175,1.6176,4800000.0
2007-06-04 16:54:00,1.6177,1.618,1.6177,1.618,4800000.0
2007-06-04 16:55:00,1.6179,1.618,1.6177,1.6179,4800000.0
2007-06-04 16:56:00,1.6181,1.6182,1.618,1.618,4800000.0
2007-06-04 16:57:00,1.6179,1.618,1.6178,1.618,4800000.0
2007-06-04 16:58:00,1.6179,1.618,1.6177,1.6177,4800000.0
2007-06-04 16:59:00,1.6179,1.6181,1.6178,1.6179,4800000.0
2007-06-04 17:00:00,1.618,1.618,1.6176,1.6178,4800000.0
2007-06-04 17:01:00,1.6176,1.6176,1.6175,1.6175,4800000.0
2007-06-04 17:02:00,1.6176,1.6177,1.6175,1.6177,4800000.0
2007-06-04 17:03:00,1.6176,1.6176,1.6176,1.6176,4800000.0
2007-06-04 17:04:00,1.6177,1.6178,1.6176,1.6177,4800000.0
2007-06-04 17:05:00,1.6176,1.6177,1.6176,1.6177,4800000.0
2007-06-04 17:06:00,1.6176,1.6176,1.6175,1.6176,4800000.0
2007-06-04 17:07:00,1.6175,1.6175,1.6173,1.6173,4800000.0
2007-06-04 17:08:00,1.6175,1.618,1.6175,1.618,4800000.0
2007-06-04 17:09:00,1.6181,1.6184,1.6179,1.6182,4800000.0
2007-06-04 17:10:00,1.6181,1.6182,1.6178,1.6181,4800000.0
2007-06-04 17:11:00,1.618,1.618,1.6178,1.6178,4800000.0
2007-06-04 17:12:00,1.6179,1.618,1.6178,1.6179,4800000.0
2007-06-04 17:13:00,1.6181,1.6181,1.6177,1.6177,4800000.0
2007-06-04 17:14:00,1.6179,1.6179,1.6177,1.6179,4800000.0
2007-06-04 17:15:00,1.618,1.6181,1.6178,1.618,4800000.0
2007-06-04 17:16:00,1.6179,1.618,1.6176,1.6179,4800000.0
2007-06-04 17:17:00,1.6177,1.6179,1.6177,1.6178,4800000.0
2007-06-04 17:18:00,1.6179,1.6179,1.6177,1.6178,4800000.0
2007-06-04 17:19:00,1.6179,1.618,1.6177,1.618,4800000.0
2007-06-04 17:20:00,1.6181,1.6181,1.6179,1.618,4800000.0
2007-06-04 17:21:00,1.6181,1.6183,1.6181,1.6182,4800000.0
2007-06-04 17:22:00,1.6183,1.6184,1.6181,1.6182,4800000.0
2007-06-04 17:23:00,1.6183,1.6185,1.6182,1.6185,4800000.0
2007-06-04 17:24:00,1.6184,1.6185,1.6182,1.6184,4800000.0
2007-06-04 17:25:00,1.6185,1.6186,1.6183,1.6185,4800000.0
2007-06-04 17:26:00,1.6186,1.6186,1.6185,1.6185,4800000.0
2007-06-04 17:27:00,1.6187,1.6187,1.6186,1.6186,4800000.0
2007-06-04 17:28:00,1.6187,1.6188,1.6186,1.6188,4800000.0
2007-06-04 17:29:00,1.6186,1.6188,1.6186,1.6186,4800000.0
2007-06-04 17:30:00,1.6187,1.6187,1.6184,1.6185,4800000.0
2007-06-04 17:31:00,1.6184,1.6188,1.6183,1.6186,4800000.0
2007-06-04 17:32:00,1.6185,1.6186,1.6181,1.6184,4800000.0
2007-06-04 17:33:00,1.6183,1.6187,1.6181,1.6184,4800000.0
2007-06-04 17:34:00,1.6182,1.6183,1.6179,1.6179,4800000.0
2007-06-04 17:35:00,1.6181,1.6181,1.6177,1.6178,4800000.0
2007-06-04 17:36:00,1.6179,1.618,1.6176,1.6177,4800000.0
2007-06-04 17:37:00,1.6178,1.6178,1.6174,1.6176,4800000.0
2007-06-04 17:38:00,1.6177,1.6177,1.6174,1.6174,4800000.0
2007-06-04 17:39:00,1.6173,1.6175,1.617,1.6172,4800000.0
2007-06-04 17:40:00,1.6171,1.6176,1.6171,1.6174,4800000.0
2007-06-04 17:41:00,1.6173,1.6174,1.6173,1.6174,4800000.0
2007-06-04 17:42:00,1.6175,1.6178,1.6175,1.6178,4800000.0
2007-06-04 17:43:00,1.618,1.618,1.6175,1.6176,4800000.0
2007-06-04 17:44:00,1.6175,1.6177,1.6175,1.6177,4800000.0
2007-06-04 17:45:00,1.6176,1.6176,1.6172,1.6172,4800000.0
2007-06-04 17:46:00,1.6171,1.6175,1.6171,1.6174,4800000.0
2007-06-04 17:47:00,1.6176,1.618,1.6175,1.6177,4800000.0
2007-06-04 17:48:00,1.6176,1.6178,1.6176,1.6178,4800000.0
2007-06-04 17:49:00,1.6176,1.6177,1.6175,1.6177,4800000.0
2007-06-04 17:50:00,1.6176,1.6176,1.6175,1.6175,4800000.0
2007-06-04 17:51:00,1.6174,1.6174,1.6173,1.6174,4800000.0
2007-06-04 17:52:00,1.6173,1.6174,1.6167,1.6167,4800000.0
2007-06-04 17:53:00,1.6168,1.617,1.6166,1.6167,4800000.0
2007-06-04 17:54:00,1.6166,1.6166,1.6161,1.6163,4800000.0
2007-06-04 17:55:00,1.6162,1.6163,1.6161,1.6163,4800000.0
2007-06-04 17:56:00,1.6162,1.6165,1.6161,1.6165,4800000.0
2007-06-04 17:57:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 17:58:00,1.6164,1.6164,1.6162,1.6164,4800000.0
2007-06-04 17:59:00,1.6162,1.6165,1.6162,1.6165,4800000.0
2007-06-04 18:00:00,1.6166,1.6167,1.6161,1.6161,4800000.0
2007-06-04 18:01:00,1.6162,1.6163,1.6159,1.6163,4800000.0
2007-06-04 18:02:00,1.6161,1.6164,1.616,1.6163,4800000.0
2007-06-04 18:03:00,1.6161,1.6162,1.6159,1.6162,4800000.0
2007-06-04 18:04:00,1.6161,1.6164,1.6156,1.6158,4800000.0
2007-06-04 18:05:00,1.616,1.616,1.6154,1.6156,4800000.0
2007-06-04 18:06:00,1.6155,1.6159,1.6154,1.6156,4800000.0
2007-06-04 18:07:00,1.6155,1.6159,1.6155,1.6159,4800000.0
2007-06-04 18:08:00,1.616,1.6161,1.6159,1.6159,4800000.0
2007-06-04 18:09:00,1.6158,1.6158,1.6157,1.6157,4800000.0
2007-06-04 18:10:00,1.6158,1.6158,1.6155,1.6155,4800000.0
2007-06-04 18:11:00,1.6156,1.6157,1.6156,1.6156,4800000.0
2007-06-04 18:12:00,1.6157,1.6157,1.6155,1.6155,4800000.0
2007-06-04 18:13:00,1.6153,1.6155,1.6152,1.6154,4800000.0
2007-06-04 18:14:00,1.6151,1.6153,1.6149,1.6153,4800000.0
2007-06-04 18:15:00,1.6152,1.6154,1.615,1.615,4800000.0
2007-06-04 18:16:00,1.6151,1.6154,1.615,1.6152,4800000.0
2007-06-04 18:17:00,1.6151,1.6153,1.6151,1.6153,4800000.0
2007-06-04 18:18:00,1.6156,1.6156,1.6155,1.6156,4800000.0
2007-06-04 18:19:00,1.6154,1.6157,1.6154,1.6155,4800000.0
2007-06-04 18:20:00,1.6156,1.6158,1.6156,1.6156,4800000.0
2007-06-04 18:21:00,1.6157,1.6159,1.6156,1.6159,4800000.0
2007-06-04 18:22:00,1.6158,1.6159,1.6156,1.6159,4800000.0
2007-06-04 18:23:00,1.6161,1.6164,1.6159,1.6163,4800000.0
2007-06-04 18:24:00,1.6162,1.6165,1.6161,1.6165,4800000.0
2007-06-04 18:25:00,1.6164,1.6165,1.6164,1.6165,4800000.0
2007-06-04 18:26:00,1.6166,1.6166,1.6165,1.6165,4800000.0
2007-06-04 18:27:00,1.6164,1.6164,1.6162,1.6162,4800000.0
2007-06-04 18:28:00,1.6161,1.6163,1.616,1.6163,4800000.0
2007-06-04 18:29:00,1.6164,1.6164,1.6162,1.6162,4800000.0
2007-06-04 18:30:00,1.6161,1.6161,1.6157,1.6159,4800000.0
2007-06-04 18:31:00,1.6158,1.6159,1.6156,1.6157,4800000.0
2007-06-04 18:32:00,1.6156,1.6159,1.6156,1.6159,4800000.0
2007-06-04 18:33:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-04 18:34:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 18:35:00,1.6161,1.6162,1.616,1.616,4800000.0
2007-06-04 18:36:00,1.6158,1.6161,1.6158,1.6161,4800000.0
2007-06-04 18:37:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 18:38:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-04 18:39:00,1.616,1.6161,1.616,1.616,4800000.0
2007-06-04 18:40:00,1.6159,1.6161,1.6159,1.616,4800000.0
2007-06-04 18:41:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 18:42:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 18:43:00,1.6159,1.616,1.6158,1.6158,4800000.0
2007-06-04 18:44:00,1.6157,1.6158,1.6157,1.6157,4800000.0
2007-06-04 18:45:00,1.6158,1.6158,1.6157,1.6157,4800000.0
2007-06-04 18:46:00,1.6158,1.6159,1.6158,1.6158,4800000.0
2007-06-04 18:47:00,1.6159,1.616,1.6159,1.6159,4800000.0
2007-06-04 18:48:00,1.6158,1.616,1.6156,1.6156,4800000.0
2007-06-04 18:49:00,1.6155,1.6156,1.6154,1.6154,4800000.0
2007-06-04 18:50:00,1.6153,1.6157,1.6153,1.6153,4800000.0
2007-06-04 18:51:00,1.6154,1.6155,1.6153,1.6154,4800000.0
2007-06-04 18:52:00,1.6155,1.6156,1.6154,1.6154,4800000.0
2007-06-04 18:53:00,1.6155,1.6155,1.6153,1.6154,4800000.0
2007-06-04 18:54:00,1.6153,1.6156,1.6153,1.6156,4800000.0
2007-06-04 18:55:00,1.6155,1.6155,1.6155,1.6155,4800000.0
2007-06-04 18:56:00,1.6154,1.6158,1.6154,1.6156,4800000.0
2007-06-04 18:57:00,1.6157,1.6159,1.6157,1.6158,4800000.0
2007-06-04 18:58:00,1.6157,1.616,1.6157,1.6159,4800000.0
2007-06-04 18:59:00,1.6158,1.6161,1.6158,1.6159,4800000.0
2007-06-04 19:00:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-04 19:02:00,1.6156,1.6157,1.6156,1.6156,4800000.0
2007-06-04 19:03:00,1.6157,1.6157,1.6157,1.6157,4800000.0
2007-06-04 19:04:00,1.6156,1.6157,1.6156,1.6156,4800000.0
2007-06-04 19:05:00,1.6157,1.6157,1.6155,1.6157,4800000.0
2007-06-04 19:06:00,1.6158,1.6158,1.6155,1.6155,4800000.0
2007-06-04 19:07:00,1.6154,1.6156,1.6154,1.6156,4800000.0
2007-06-04 19:08:00,1.6155,1.6155,1.6154,1.6154,4800000.0
2007-06-04 19:09:00,1.6155,1.6156,1.6154,1.6155,4800000.0
2007-06-04 19:10:00,1.6156,1.6156,1.6156,1.6156,4800000.0
2007-06-04 19:11:00,1.6155,1.6155,1.6155,1.6155,4800000.0
2007-06-04 19:13:00,1.6157,1.6157,1.6153,1.6154,4800000.0
2007-06-04 19:14:00,1.6152,1.6153,1.6151,1.6151,4800000.0
2007-06-04 19:15:00,1.6153,1.6154,1.6153,1.6154,4800000.0
2007-06-04 19:16:00,1.6153,1.6154,1.6153,1.6154,4800000.0
2007-06-04 19:17:00,1.6153,1.6154,1.6153,1.6154,4800000.0
2007-06-04 19:18:00,1.6153,1.6155,1.6153,1.6153,4800000.0
2007-06-04 19:19:00,1.6154,1.6154,1.6153,1.6153,4800000.0
2007-06-04 19:20:00,1.6154,1.6155,1.6153,1.6155,4800000.0
2007-06-04 19:21:00,1.6156,1.6156,1.6153,1.6155,4800000.0
2007-06-04 19:22:00,1.6156,1.6156,1.6155,1.6155,4800000.0
2007-06-04 19:23:00,1.6156,1.6156,1.6154,1.6155,4800000.0
2007-06-04 19:24:00,1.6156,1.6158,1.6155,1.6158,4800000.0
2007-06-04 19:25:00,1.6157,1.6161,1.6157,1.616,4800000.0
2007-06-04 19:26:00,1.6161,1.6163,1.616,1.6163,4800000.0
2007-06-04 19:27:00,1.6162,1.6162,1.616,1.6161,4800000.0
2007-06-04 19:28:00,1.616,1.6163,1.616,1.6162,4800000.0
2007-06-04 19:29:00,1.6161,1.6162,1.616,1.6162,4800000.0
2007-06-04 19:30:00,1.6163,1.6163,1.6162,1.6163,4800000.0
2007-06-04 19:31:00,1.6162,1.6163,1.6162,1.6163,4800000.0
2007-06-04 19:32:00,1.6162,1.6163,1.6161,1.6162,4800000.0
2007-06-04 19:33:00,1.6161,1.6162,1.616,1.616,4800000.0
2007-06-04 19:34:00,1.6162,1.6162,1.616,1.6161,4800000.0
2007-06-04 19:35:00,1.616,1.6163,1.616,1.6163,4800000.0
2007-06-04 19:36:00,1.6162,1.6165,1.6159,1.6159,4800000.0
2007-06-04 19:37:00,1.616,1.6162,1.6158,1.616,4800000.0
2007-06-04 19:38:00,1.6162,1.6162,1.6161,1.6162,4800000.0
2007-06-04 19:39:00,1.6163,1.6163,1.6162,1.6163,4800000.0
2007-06-04 19:40:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 19:41:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-04 19:43:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 19:44:00,1.6162,1.6162,1.6162,1.6162,4800000.0
2007-06-04 19:46:00,1.6164,1.6164,1.6163,1.6164,4800000.0
2007-06-04 19:47:00,1.6165,1.6165,1.6163,1.6165,4800000.0
2007-06-04 19:48:00,1.6166,1.6167,1.6165,1.6167,4800000.0
2007-06-04 19:49:00,1.6169,1.6169,1.6167,1.6167,4800000.0
2007-06-04 19:51:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 19:52:00,1.6167,1.6167,1.6166,1.6167,4800000.0
2007-06-04 19:54:00,1.6168,1.6168,1.6167,1.6167,4800000.0
2007-06-04 19:55:00,1.6168,1.6168,1.6166,1.6166,4800000.0
2007-06-04 19:56:00,1.6167,1.6167,1.6166,1.6167,4800000.0
2007-06-04 19:58:00,1.6166,1.6166,1.6165,1.6165,4800000.0
2007-06-04 19:59:00,1.6166,1.6167,1.6166,1.6167,4800000.0
2007-06-04 20:00:00,1.6166,1.6166,1.6165,1.6165,4800000.0
2007-06-04 20:01:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-04 20:02:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-04 20:03:00,1.6167,1.6168,1.6166,1.6166,4800000.0
2007-06-04 20:04:00,1.6167,1.6168,1.6165,1.6167,4800000.0
2007-06-04 20:05:00,1.6168,1.6168,1.6167,1.6168,4800000.0
2007-06-04 20:06:00,1.6167,1.6171,1.6167,1.6171,4800000.0
2007-06-04 20:09:00,1.617,1.6171,1.6167,1.6167,4800000.0
2007-06-04 20:10:00,1.6168,1.6169,1.6164,1.6165,4800000.0
2007-06-04 20:11:00,1.6164,1.6165,1.6163,1.6165,4800000.0
2007-06-04 20:13:00,1.6166,1.6167,1.6164,1.6167,4800000.0
2007-06-04 20:14:00,1.6166,1.6167,1.6166,1.6167,4800000.0
2007-06-04 20:15:00,1.6166,1.6167,1.6166,1.6167,4800000.0
2007-06-04 20:16:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 20:17:00,1.6167,1.6168,1.6166,1.6168,4800000.0
2007-06-04 20:18:00,1.6167,1.6167,1.6167,1.6167,4800000.0
2007-06-04 20:20:00,1.6166,1.6167,1.6165,1.6165,4800000.0
2007-06-04 20:21:00,1.6164,1.6164,1.6163,1.6163,4800000.0
2007-06-04 20:22:00,1.6162,1.6162,1.616,1.616,4800000.0
2007-06-04 20:23:00,1.6161,1.6165,1.616,1.6161,4800000.0
2007-06-04 20:24:00,1.616,1.6162,1.6159,1.6161,4800000.0
2007-06-04 20:25:00,1.6163,1.6163,1.6158,1.616,4800000.0
2007-06-04 20:26:00,1.6161,1.6161,1.616,1.6161,4800000.0
2007-06-04 20:27:00,1.616,1.616,1.6159,1.616,4800000.0
2007-06-04 20:28:00,1.6159,1.6162,1.6159,1.6162,4800000.0
2007-06-04 20:29:00,1.6161,1.6162,1.6161,1.6162,4800000.0
2007-06-04 20:30:00,1.6161,1.6161,1.6159,1.6159,4800000.0
2007-06-04 20:31:00,1.616,1.6162,1.616,1.6162,4800000.0
2007-06-04 20:32:00,1.6161,1.6161,1.6158,1.6159,4800000.0
2007-06-04 20:33:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-04 20:34:00,1.6159,1.6159,1.6158,1.6159,4800000.0
2007-06-04 20:35:00,1.6157,1.6158,1.6156,1.6156,4800000.0
2007-06-04 20:36:00,1.6158,1.6158,1.6156,1.6157,4800000.0
2007-06-04 20:37:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-04 20:38:00,1.6156,1.6158,1.6156,1.6158,4800000.0
2007-06-04 20:41:00,1.6157,1.6158,1.6157,1.6157,4800000.0
2007-06-04 20:42:00,1.6156,1.6158,1.6155,1.6158,4800000.0
2007-06-04 20:43:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-04 20:44:00,1.6161,1.6163,1.616,1.6162,4800000.0
2007-06-04 20:45:00,1.6163,1.6163,1.6161,1.6161,4800000.0
2007-06-04 20:47:00,1.6163,1.6163,1.6162,1.6162,4800000.0
2007-06-04 20:48:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 20:49:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-04 20:52:00,1.616,1.616,1.6159,1.616,4800000.0
2007-06-04 20:53:00,1.6161,1.6163,1.6161,1.6162,4800000.0
2007-06-04 20:54:00,1.6163,1.6163,1.616,1.616,4800000.0
2007-06-04 20:55:00,1.6161,1.6162,1.616,1.616,4800000.0
2007-06-04 20:56:00,1.6161,1.6161,1.6158,1.6159,4800000.0
2007-06-04 20:57:00,1.6158,1.6158,1.6156,1.6158,4800000.0
2007-06-04 20:58:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 20:59:00,1.6159,1.616,1.6158,1.6158,4800000.0
2007-06-04 21:00:00,1.6159,1.6161,1.6158,1.616,4800000.0
2007-06-04 21:02:00,1.6162,1.6162,1.616,1.616,4800000.0
2007-06-04 21:06:00,1.6159,1.616,1.6158,1.6158,4800000.0
2007-06-04 21:09:00,1.6156,1.6158,1.6156,1.6158,4800000.0
2007-06-04 21:10:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 21:11:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-04 21:12:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 21:13:00,1.6162,1.6162,1.6158,1.6158,4800000.0
2007-06-04 21:14:00,1.6157,1.6158,1.6157,1.6157,4800000.0
2007-06-04 21:15:00,1.6159,1.616,1.6159,1.616,4800000.0
2007-06-04 21:16:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-04 21:17:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 21:25:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 21:27:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 21:31:00,1.6162,1.6163,1.6162,1.6163,4800000.0
2007-06-04 21:33:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 21:34:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 21:35:00,1.6164,1.6164,1.6161,1.6161,4800000.0
2007-06-04 21:37:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 21:38:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 21:39:00,1.6162,1.6162,1.616,1.6161,4800000.0
2007-06-04 21:41:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 21:43:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-04 21:44:00,1.6157,1.6157,1.6156,1.6157,4800000.0
2007-06-04 21:45:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-04 21:46:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-04 21:47:00,1.6157,1.6158,1.6157,1.6157,4800000.0
2007-06-04 21:48:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-04 21:49:00,1.6157,1.6158,1.6157,1.6158,4800000.0
2007-06-04 21:50:00,1.6157,1.6158,1.6157,1.6158,4800000.0
2007-06-04 21:51:00,1.6157,1.6157,1.6156,1.6157,4800000.0
2007-06-04 21:52:00,1.6156,1.6157,1.6155,1.6156,4800000.0
2007-06-04 21:53:00,1.6157,1.6158,1.6156,1.6158,4800000.0
2007-06-04 21:54:00,1.616,1.6162,1.6158,1.616,4800000.0
2007-06-04 21:55:00,1.6159,1.616,1.6158,1.6159,4800000.0
2007-06-04 21:56:00,1.6163,1.6163,1.6162,1.6162,4800000.0
2007-06-04 21:57:00,1.6163,1.6163,1.6162,1.6162,4800000.0
2007-06-04 21:58:00,1.6163,1.6165,1.6163,1.6165,4800000.0
2007-06-04 21:59:00,1.6163,1.6164,1.6163,1.6164,4800000.0
2007-06-04 22:00:00,1.6162,1.6164,1.6162,1.6164,4800000.0
2007-06-04 22:02:00,1.6163,1.6164,1.6163,1.6164,4800000.0
2007-06-04 22:03:00,1.6165,1.6171,1.6165,1.6169,4800000.0
2007-06-04 22:04:00,1.6166,1.6169,1.6166,1.6167,4800000.0
2007-06-04 22:05:00,1.6166,1.6167,1.6164,1.6164,4800000.0
2007-06-04 22:06:00,1.6165,1.6165,1.6165,1.6165,4800000.0
2007-06-04 22:07:00,1.6164,1.6165,1.6163,1.6163,4800000.0
2007-06-04 22:08:00,1.6164,1.6164,1.6164,1.6164,4800000.0
2007-06-04 22:09:00,1.6165,1.6166,1.6164,1.6165,4800000.0
2007-06-04 22:10:00,1.6166,1.6167,1.6165,1.6166,4800000.0
2007-06-04 22:11:00,1.6165,1.6166,1.6165,1.6165,4800000.0
2007-06-04 22:13:00,1.6166,1.6168,1.6166,1.6167,4800000.0
2007-06-04 22:18:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 22:20:00,1.6165,1.6166,1.6165,1.6166,4800000.0
2007-06-04 22:22:00,1.6167,1.6167,1.6166,1.6166,4800000.0
2007-06-04 22:25:00,1.6167,1.6167,1.6167,1.6167,4800000.0
2007-06-04 22:26:00,1.6165,1.6166,1.6165,1.6166,4800000.0
2007-06-04 22:27:00,1.6165,1.6166,1.6165,1.6166,4800000.0
2007-06-04 22:28:00,1.6168,1.6168,1.6165,1.6165,4800000.0
2007-06-04 22:30:00,1.6166,1.6167,1.6165,1.6167,4800000.0
2007-06-04 22:32:00,1.6166,1.6167,1.6164,1.6165,4800000.0
2007-06-04 22:35:00,1.6166,1.6166,1.6165,1.6165,4800000.0
2007-06-04 22:36:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 22:37:00,1.6165,1.6166,1.6164,1.6164,4800000.0
2007-06-04 22:38:00,1.6165,1.6165,1.6165,1.6165,4800000.0
2007-06-04 22:39:00,1.6164,1.6165,1.6164,1.6165,4800000.0
2007-06-04 22:40:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 22:41:00,1.6167,1.6167,1.6165,1.6165,4800000.0
2007-06-04 22:43:00,1.6164,1.6165,1.6164,1.6165,4800000.0
2007-06-04 22:44:00,1.6164,1.6169,1.6164,1.6168,4800000.0
2007-06-04 22:45:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 22:46:00,1.6167,1.6167,1.6166,1.6166,4800000.0
2007-06-04 22:47:00,1.6167,1.6167,1.6166,1.6166,4800000.0
2007-06-04 22:48:00,1.6167,1.6167,1.6165,1.6165,4800000.0
2007-06-04 22:49:00,1.6166,1.6167,1.6166,1.6167,4800000.0
2007-06-04 22:50:00,1.6168,1.6168,1.6167,1.6167,4800000.0
2007-06-04 22:51:00,1.6166,1.6167,1.6165,1.6165,4800000.0
2007-06-04 22:52:00,1.6164,1.6165,1.6164,1.6165,4800000.0
2007-06-04 22:53:00,1.6166,1.6167,1.6166,1.6166,4800000.0
2007-06-04 22:55:00,1.6167,1.6167,1.6166,1.6166,4800000.0
2007-06-04 22:56:00,1.6165,1.6165,1.6165,1.6165,4800000.0
2007-06-04 22:57:00,1.6167,1.6167,1.6165,1.6165,4800000.0
2007-06-04 22:58:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 22:59:00,1.6165,1.6165,1.6164,1.6164,4800000.0
2007-06-04 23:00:00,1.6165,1.6166,1.6164,1.6164,4800000.0
2007-06-04 23:01:00,1.6165,1.6165,1.6165,1.6165,4800000.0
2007-06-04 23:03:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 23:04:00,1.6165,1.6165,1.6164,1.6164,4800000.0
2007-06-04 23:05:00,1.6163,1.6164,1.6163,1.6164,4800000.0
2007-06-04 23:06:00,1.6163,1.6164,1.6162,1.6164,4800000.0
2007-06-04 23:07:00,1.6167,1.6167,1.6163,1.6164,4800000.0
2007-06-04 23:08:00,1.6163,1.6163,1.6158,1.6159,4800000.0
2007-06-04 23:09:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-04 23:11:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-04 23:12:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 23:13:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 23:14:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 23:15:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-04 23:16:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-04 23:17:00,1.6162,1.6163,1.6161,1.6161,4800000.0
2007-06-04 23:18:00,1.6162,1.6163,1.6162,1.6162,4800000.0
2007-06-04 23:21:00,1.6163,1.6166,1.6162,1.6166,4800000.0
2007-06-04 23:22:00,1.6165,1.6166,1.6165,1.6165,4800000.0
2007-06-04 23:23:00,1.6166,1.6166,1.6164,1.6164,4800000.0
2007-06-04 23:24:00,1.6166,1.6166,1.6164,1.6165,4800000.0
2007-06-04 23:25:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-04 23:26:00,1.6167,1.6176,1.6166,1.6173,4800000.0
2007-06-04 23:27:00,1.6172,1.6173,1.6168,1.6169,4800000.0
2007-06-04 23:28:00,1.6167,1.617,1.6167,1.6167,4800000.0
2007-06-04 23:29:00,1.6166,1.6167,1.6164,1.6164,4800000.0
2007-06-04 23:30:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 23:31:00,1.6165,1.6165,1.6163,1.6163,4800000.0
2007-06-04 23:33:00,1.6164,1.6165,1.6163,1.6164,4800000.0
2007-06-04 23:34:00,1.6165,1.6165,1.6161,1.6161,4800000.0
2007-06-04 23:35:00,1.616,1.6161,1.616,1.616,4800000.0
2007-06-04 23:36:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 23:37:00,1.616,1.6163,1.616,1.6163,4800000.0
2007-06-04 23:38:00,1.6164,1.6164,1.6164,1.6164,4800000.0
2007-06-04 23:39:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 23:40:00,1.6162,1.6162,1.6161,1.6162,4800000.0
2007-06-04 23:43:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 23:44:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 23:45:00,1.6162,1.6163,1.6161,1.6161,4800000.0
2007-06-04 23:46:00,1.6162,1.6163,1.6161,1.6163,4800000.0
2007-06-04 23:47:00,1.6162,1.6164,1.6162,1.6163,4800000.0
2007-06-04 23:48:00,1.6162,1.6163,1.6162,1.6163,4800000.0
2007-06-04 23:49:00,1.6164,1.6164,1.6162,1.6162,4800000.0
2007-06-04 23:50:00,1.6161,1.6162,1.6161,1.6162,4800000.0
2007-06-04 23:51:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-04 23:52:00,1.6162,1.6163,1.616,1.6161,4800000.0
2007-06-04 23:53:00,1.6162,1.6162,1.6161,1.6162,4800000.0
2007-06-04 23:54:00,1.6163,1.6163,1.6162,1.6163,4800000.0
2007-06-04 23:55:00,1.6162,1.6163,1.6162,1.6162,4800000.0
2007-06-04 23:56:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-04 23:58:00,1.6162,1.6162,1.6162,1.6162,4800000.0
2007-06-04 23:59:00,1.6161,1.6162,1.6161,1.6162,4800000.0
2007-06-05 00:00:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-05 00:07:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-05 00:08:00,1.6164,1.6164,1.6164,1.6164,4800000.0
2007-06-05 00:09:00,1.6163,1.6164,1.6162,1.6163,4800000.0
2007-06-05 00:10:00,1.6164,1.6165,1.6163,1.6163,4800000.0
2007-06-05 00:11:00,1.6162,1.6162,1.6162,1.6162,4800000.0
2007-06-05 00:12:00,1.6164,1.6164,1.6162,1.6163,4800000.0
2007-06-05 00:13:00,1.6164,1.6164,1.6162,1.6162,4800000.0
2007-06-05 00:15:00,1.6163,1.6163,1.6162,1.6162,4800000.0
2007-06-05 00:18:00,1.6163,1.6163,1.6162,1.6162,4800000.0
2007-06-05 00:23:00,1.6163,1.6163,1.6163,1.6163,4800000.0
2007-06-05 00:24:00,1.6164,1.6165,1.6162,1.6165,4800000.0
2007-06-05 00:25:00,1.6166,1.6166,1.6164,1.6164,4800000.0
2007-06-05 00:26:00,1.6165,1.6166,1.6165,1.6166,4800000.0
2007-06-05 00:27:00,1.6165,1.6165,1.6163,1.6163,4800000.0
2007-06-05 00:28:00,1.6162,1.6164,1.6162,1.6164,4800000.0
2007-06-05 00:29:00,1.6165,1.6165,1.6164,1.6165,4800000.0
2007-06-05 00:30:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-05 00:31:00,1.6165,1.6166,1.6164,1.6165,4800000.0
2007-06-05 00:32:00,1.6164,1.6164,1.6164,1.6164,4800000.0
2007-06-05 00:35:00,1.6165,1.6166,1.6162,1.6166,4800000.0
2007-06-05 00:36:00,1.6167,1.6167,1.6164,1.6166,4800000.0
2007-06-05 00:37:00,1.6165,1.6168,1.6164,1.6168,4800000.0
2007-06-05 00:38:00,1.6167,1.6168,1.6167,1.6167,4800000.0
2007-06-05 00:40:00,1.6168,1.6168,1.6168,1.6168,4800000.0
2007-06-05 00:41:00,1.6166,1.6169,1.6166,1.6169,4800000.0
2007-06-05 00:42:00,1.6176,1.6178,1.6168,1.6169,4800000.0
2007-06-05 00:43:00,1.617,1.617,1.6169,1.617,4800000.0
2007-06-05 00:44:00,1.6171,1.6171,1.617,1.617,4800000.0
2007-06-05 00:45:00,1.6171,1.6171,1.6171,1.6171,4800000.0
2007-06-05 00:46:00,1.6172,1.6173,1.6172,1.6172,4800000.0
2007-06-05 00:47:00,1.6173,1.6173,1.6173,1.6173,4800000.0
2007-06-05 00:48:00,1.6172,1.6172,1.6172,1.6172,4800000.0
2007-06-05 00:49:00,1.6173,1.6173,1.6173,1.6173,4800000.0
2007-06-05 00:52:00,1.6174,1.6174,1.6174,1.6174,4800000.0
2007-06-05 00:54:00,1.6173,1.6173,1.617,1.617,4800000.0
2007-06-05 00:56:00,1.6171,1.6173,1.6168,1.6168,4800000.0
2007-06-05 00:57:00,1.6166,1.6167,1.6165,1.6166,4800000.0
2007-06-05 00:58:00,1.6165,1.6166,1.6164,1.6164,4800000.0
2007-06-05 00:59:00,1.6165,1.6165,1.6165,1.6165,4800000.0
2007-06-05 01:00:00,1.6167,1.6167,1.6165,1.6165,4800000.0
2007-06-05 01:01:00,1.6167,1.6169,1.6167,1.6169,4800000.0
2007-06-05 01:02:00,1.6168,1.6168,1.6168,1.6168,4800000.0
2007-06-05 01:04:00,1.617,1.617,1.6168,1.6168,4800000.0
2007-06-05 01:05:00,1.6169,1.6169,1.6169,1.6169,4800000.0
2007-06-05 01:06:00,1.617,1.617,1.6168,1.6168,4800000.0
2007-06-05 01:07:00,1.6167,1.6167,1.6167,1.6167,4800000.0
2007-06-05 01:08:00,1.6166,1.6167,1.6165,1.6167,4800000.0
2007-06-05 01:09:00,1.6166,1.6167,1.6165,1.6167,4800000.0
2007-06-05 01:10:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-05 01:11:00,1.6164,1.6165,1.6164,1.6165,4800000.0
2007-06-05 01:14:00,1.6164,1.6166,1.6164,1.6165,4800000.0
2007-06-05 01:19:00,1.6166,1.6166,1.6166,1.6166,4800000.0
2007-06-05 01:20:00,1.6165,1.6165,1.6165,1.6165,4800000.0
2007-06-05 01:21:00,1.6166,1.6166,1.6165,1.6165,4800000.0
2007-06-05 01:22:00,1.6166,1.6166,1.6164,1.6164,4800000.0
2007-06-05 01:23:00,1.6165,1.6166,1.6164,1.6166,4800000.0
2007-06-05 01:24:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 01:25:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 01:26:00,1.6165,1.6167,1.6165,1.6166,4800000.0
2007-06-05 01:27:00,1.6168,1.6168,1.6168,1.6168,4800000.0
2007-06-05 01:28:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 01:29:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 01:30:00,1.6167,1.6169,1.6167,1.6169,4800000.0
2007-06-05 01:31:00,1.6168,1.6169,1.6167,1.6168,4800000.0
2007-06-05 01:32:00,1.6169,1.6171,1.6169,1.6169,4800000.0
2007-06-05 01:33:00,1.6168,1.6169,1.6168,1.6169,4800000.0
2007-06-05 01:34:00,1.617,1.617,1.617,1.617,4800000.0
2007-06-05 01:35:00,1.6169,1.6169,1.6168,1.6168,4800000.0
2007-06-05 01:36:00,1.6166,1.6169,1.6166,1.6168,4800000.0
2007-06-05 01:37:00,1.6167,1.6169,1.6167,1.6169,4800000.0
2007-06-05 01:38:00,1.6168,1.6169,1.6168,1.6169,4800000.0
2007-06-05 01:39:00,1.6168,1.6171,1.6167,1.617,4800000.0
2007-06-05 01:40:00,1.6169,1.617,1.6169,1.6169,4800000.0
2007-06-05 01:42:00,1.6168,1.6168,1.6167,1.6168,4800000.0
2007-06-05 01:43:00,1.6167,1.6169,1.6167,1.6169,4800000.0
2007-06-05 01:44:00,1.6168,1.6169,1.6168,1.6168,4800000.0
2007-06-05 01:45:00,1.6167,1.6169,1.6167,1.6168,4800000.0
2007-06-05 01:46:00,1.6169,1.6169,1.6168,1.6168,4800000.0
2007-06-05 01:47:00,1.6169,1.6169,1.6168,1.6169,4800000.0
2007-06-05 01:48:00,1.6168,1.6169,1.6168,1.6168,4800000.0
2007-06-05 01:49:00,1.6169,1.617,1.6169,1.617,4800000.0
2007-06-05 01:50:00,1.6169,1.617,1.6168,1.617,4800000.0
2007-06-05 01:51:00,1.6169,1.6169,1.6168,1.6169,4800000.0
2007-06-05 01:52:00,1.6168,1.6168,1.6168,1.6168,4800000.0
2007-06-05 01:56:00,1.617,1.617,1.617,1.617,4800000.0
2007-06-05 01:57:00,1.6169,1.617,1.6169,1.617,4800000.0
2007-06-05 01:58:00,1.6173,1.6173,1.6171,1.6171,4800000.0
2007-06-05 01:59:00,1.617,1.6171,1.617,1.617,4800000.0
2007-06-05 02:00:00,1.6169,1.6172,1.6167,1.6172,4800000.0
2007-06-05 02:01:00,1.6171,1.6171,1.6169,1.6171,4800000.0
2007-06-05 02:02:00,1.617,1.6171,1.617,1.6171,4800000.0
2007-06-05 02:03:00,1.6172,1.6172,1.6169,1.6171,4800000.0
2007-06-05 02:04:00,1.6172,1.6173,1.6171,1.6172,4800000.0
2007-06-05 02:05:00,1.6171,1.6172,1.6171,1.6171,4800000.0
2007-06-05 02:06:00,1.6172,1.6173,1.6172,1.6172,4800000.0
2007-06-05 02:07:00,1.6173,1.6174,1.6167,1.6168,4800000.0
2007-06-05 02:08:00,1.6167,1.617,1.6167,1.6168,4800000.0
2007-06-05 02:09:00,1.6169,1.6169,1.6168,1.6168,4800000.0
2007-06-05 02:11:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 02:12:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 02:13:00,1.6167,1.6169,1.6167,1.6169,4800000.0
2007-06-05 02:14:00,1.6168,1.617,1.6168,1.6168,4800000.0
2007-06-05 02:15:00,1.6169,1.6169,1.6169,1.6169,4800000.0
2007-06-05 02:16:00,1.617,1.617,1.617,1.617,4800000.0
2007-06-05 02:19:00,1.6169,1.6169,1.6169,1.6169,4800000.0
2007-06-05 02:20:00,1.6171,1.6171,1.6169,1.617,4800000.0
2007-06-05 02:21:00,1.6171,1.6171,1.6171,1.6171,4800000.0
2007-06-05 02:22:00,1.617,1.617,1.617,1.617,4800000.0
2007-06-05 02:23:00,1.6171,1.6172,1.6171,1.6172,4800000.0
2007-06-05 02:24:00,1.6171,1.6172,1.617,1.617,4800000.0
2007-06-05 02:25:00,1.6171,1.6171,1.617,1.6171,4800000.0
2007-06-05 02:26:00,1.617,1.6173,1.617,1.6172,4800000.0
2007-06-05 02:27:00,1.6171,1.6173,1.6171,1.6172,4800000.0
2007-06-05 02:30:00,1.6173,1.6174,1.6172,1.6174,4800000.0
2007-06-05 02:31:00,1.6173,1.6173,1.6173,1.6173,4800000.0
2007-06-05 02:32:00,1.6172,1.6176,1.6172,1.6176,4800000.0
2007-06-05 02:33:00,1.6175,1.6177,1.6175,1.6175,4800000.0
2007-06-05 02:34:00,1.6176,1.6176,1.6173,1.6175,4800000.0
2007-06-05 02:35:00,1.6176,1.6176,1.6173,1.6175,4800000.0
2007-06-05 02:36:00,1.6174,1.6175,1.6174,1.6174,4800000.0
2007-06-05 02:37:00,1.6173,1.6174,1.6173,1.6173,4800000.0
2007-06-05 02:38:00,1.6174,1.6174,1.6174,1.6174,4800000.0
2007-06-05 02:39:00,1.6173,1.6175,1.6173,1.6175,4800000.0
2007-06-05 02:40:00,1.6173,1.6175,1.6173,1.6173,4800000.0
2007-06-05 02:41:00,1.6174,1.6174,1.6172,1.6172,4800000.0
2007-06-05 02:42:00,1.6173,1.6175,1.6172,1.6174,4800000.0
2007-06-05 02:43:00,1.6173,1.6173,1.6173,1.6173,4800000.0
2007-06-05 02:44:00,1.6174,1.6175,1.6171,1.6172,4800000.0
2007-06-05 02:45:00,1.6171,1.6172,1.6171,1.6172,4800000.0
2007-06-05 02:46:00,1.6171,1.6173,1.6171,1.6173,4800000.0
2007-06-05 02:47:00,1.6172,1.6174,1.6172,1.6172,4800000.0
2007-06-05 02:48:00,1.6171,1.6171,1.6169,1.6171,4800000.0
2007-06-05 02:49:00,1.6172,1.6172,1.6171,1.6172,4800000.0
2007-06-05 02:50:00,1.6174,1.6174,1.6168,1.6169,4800000.0
2007-06-05 02:51:00,1.6168,1.617,1.6168,1.6169,4800000.0
2007-06-05 02:53:00,1.6171,1.6171,1.6169,1.6169,4800000.0
2007-06-05 02:54:00,1.6171,1.6171,1.6168,1.6169,4800000.0
2007-06-05 02:55:00,1.6168,1.6171,1.6168,1.617,4800000.0
2007-06-05 02:56:00,1.6171,1.6171,1.6169,1.617,4800000.0
2007-06-05 02:57:00,1.6172,1.6172,1.617,1.617,4800000.0
2007-06-05 02:58:00,1.6171,1.6171,1.617,1.617,4800000.0
2007-06-05 02:59:00,1.6171,1.6171,1.617,1.617,4800000.0
2007-06-05 03:00:00,1.6171,1.6171,1.617,1.617,4800000.0
2007-06-05 03:01:00,1.6169,1.6171,1.6169,1.6171,4800000.0
2007-06-05 03:02:00,1.6172,1.6175,1.6172,1.6174,4800000.0
2007-06-05 03:03:00,1.6175,1.6175,1.6175,1.6175,4800000.0
2007-06-05 03:04:00,1.6173,1.6173,1.6171,1.6172,4800000.0
2007-06-05 03:05:00,1.6171,1.6171,1.6171,1.6171,4800000.0
2007-06-05 03:06:00,1.6169,1.6171,1.6168,1.6168,4800000.0
2007-06-05 03:07:00,1.6167,1.6168,1.6166,1.6168,4800000.0
2007-06-05 03:08:00,1.6167,1.6169,1.6167,1.6168,4800000.0
2007-06-05 03:09:00,1.6167,1.6169,1.6167,1.6169,4800000.0
2007-06-05 03:10:00,1.6168,1.6168,1.6167,1.6167,4800000.0
2007-06-05 03:11:00,1.6168,1.6168,1.6167,1.6168,4800000.0
2007-06-05 03:12:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 03:14:00,1.6167,1.6168,1.6166,1.6166,4800000.0
2007-06-05 03:15:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 03:17:00,1.6169,1.6169,1.6168,1.6168,4800000.0
2007-06-05 03:18:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 03:19:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 03:20:00,1.6169,1.6169,1.6166,1.6167,4800000.0
2007-06-05 03:21:00,1.6168,1.6168,1.6166,1.6168,4800000.0
2007-06-05 03:22:00,1.6167,1.6169,1.6167,1.6169,4800000.0
2007-06-05 03:23:00,1.617,1.617,1.6169,1.6169,4800000.0
2007-06-05 03:24:00,1.6167,1.6168,1.6165,1.6166,4800000.0
2007-06-05 03:25:00,1.6165,1.6168,1.6165,1.6168,4800000.0
2007-06-05 03:26:00,1.6167,1.6168,1.6165,1.6165,4800000.0
2007-06-05 03:27:00,1.6166,1.6166,1.6162,1.6162,4800000.0
2007-06-05 03:28:00,1.6163,1.6163,1.6161,1.6161,4800000.0
2007-06-05 03:29:00,1.6162,1.6162,1.616,1.616,4800000.0
2007-06-05 03:30:00,1.6159,1.6162,1.6145,1.6154,4800000.0
2007-06-05 03:31:00,1.6152,1.6153,1.6147,1.6152,4800000.0
2007-06-05 03:32:00,1.6153,1.6153,1.615,1.6153,4800000.0
2007-06-05 03:33:00,1.6151,1.6152,1.6146,1.615,4800000.0
2007-06-05 03:34:00,1.6151,1.6151,1.6143,1.6146,4800000.0
2007-06-05 03:35:00,1.6145,1.6149,1.6145,1.6149,4800000.0
2007-06-05 03:36:00,1.615,1.6151,1.6149,1.615,4800000.0
2007-06-05 03:37:00,1.6151,1.6152,1.6148,1.6148,4800000.0
2007-06-05 03:38:00,1.6149,1.615,1.6144,1.6144,4800000.0
2007-06-05 03:39:00,1.6145,1.6146,1.6143,1.6144,4800000.0
2007-06-05 03:40:00,1.6145,1.615,1.6145,1.615,4800000.0
2007-06-05 03:41:00,1.6152,1.6152,1.6148,1.615,4800000.0
2007-06-05 03:42:00,1.6149,1.6151,1.6148,1.6151,4800000.0
2007-06-05 03:43:00,1.6152,1.6154,1.615,1.6151,4800000.0
2007-06-05 03:44:00,1.6153,1.6161,1.6153,1.616,4800000.0
2007-06-05 03:45:00,1.6162,1.6162,1.6157,1.616,4800000.0
2007-06-05 03:46:00,1.6158,1.616,1.6157,1.6159,4800000.0
2007-06-05 03:47:00,1.616,1.616,1.6151,1.6153,4800000.0
2007-06-05 03:48:00,1.6152,1.6153,1.6149,1.6151,4800000.0
2007-06-05 03:49:00,1.6152,1.6156,1.6152,1.6156,4800000.0
2007-06-05 03:50:00,1.6157,1.6158,1.6155,1.6155,4800000.0
2007-06-05 03:51:00,1.6154,1.6156,1.6154,1.6155,4800000.0
2007-06-05 03:52:00,1.6154,1.6155,1.6154,1.6154,4800000.0
2007-06-05 03:53:00,1.6155,1.6155,1.615,1.6154,4800000.0
2007-06-05 03:54:00,1.6153,1.6156,1.6151,1.6155,4800000.0
2007-06-05 03:55:00,1.6154,1.6156,1.6154,1.6155,4800000.0
2007-06-05 03:56:00,1.6154,1.6155,1.6152,1.6152,4800000.0
2007-06-05 03:57:00,1.6153,1.6154,1.6152,1.6152,4800000.0
2007-06-05 03:58:00,1.6151,1.6155,1.6151,1.6155,4800000.0
2007-06-05 03:59:00,1.6156,1.616,1.6154,1.616,4800000.0
2007-06-05 04:00:00,1.6159,1.6159,1.6158,1.6158,4800000.0
2007-06-05 04:01:00,1.6159,1.6159,1.6156,1.6157,4800000.0
2007-06-05 04:02:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-05 04:03:00,1.6157,1.616,1.6156,1.6156,4800000.0
2007-06-05 04:04:00,1.6155,1.6157,1.6155,1.6156,4800000.0
2007-06-05 04:05:00,1.6157,1.6158,1.6156,1.6158,4800000.0
2007-06-05 04:06:00,1.6157,1.6158,1.6155,1.6157,4800000.0
2007-06-05 04:07:00,1.6158,1.6159,1.6155,1.6158,4800000.0
2007-06-05 04:08:00,1.6159,1.6159,1.6155,1.6159,4800000.0
2007-06-05 04:09:00,1.6158,1.6158,1.6157,1.6157,4800000.0
2007-06-05 04:10:00,1.6156,1.6156,1.6156,1.6156,4800000.0
2007-06-05 04:11:00,1.6155,1.6155,1.6154,1.6154,4800000.0
2007-06-05 04:12:00,1.6155,1.6156,1.6155,1.6156,4800000.0
2007-06-05 04:13:00,1.6155,1.6156,1.6154,1.6156,4800000.0
2007-06-05 04:14:00,1.6157,1.6157,1.6155,1.6157,4800000.0
2007-06-05 04:15:00,1.6156,1.6156,1.6154,1.6155,4800000.0
2007-06-05 04:16:00,1.6154,1.6154,1.6154,1.6154,4800000.0
2007-06-05 04:17:00,1.6155,1.6155,1.6154,1.6154,4800000.0
2007-06-05 04:18:00,1.6155,1.6155,1.6154,1.6155,4800000.0
2007-06-05 04:19:00,1.6154,1.6155,1.6153,1.6154,4800000.0
2007-06-05 04:20:00,1.6153,1.6155,1.6152,1.6155,4800000.0
2007-06-05 04:21:00,1.6156,1.6156,1.6155,1.6155,4800000.0
2007-06-05 04:23:00,1.6154,1.6154,1.6154,1.6154,4800000.0
2007-06-05 04:24:00,1.6155,1.6155,1.6154,1.6154,4800000.0
2007-06-05 04:25:00,1.6155,1.6159,1.6155,1.6159,4800000.0
2007-06-05 04:26:00,1.616,1.6161,1.6159,1.616,4800000.0
2007-06-05 04:27:00,1.6159,1.6159,1.6158,1.6158,4800000.0
2007-06-05 04:28:00,1.616,1.616,1.6158,1.6158,4800000.0
2007-06-05 04:29:00,1.6159,1.6159,1.6156,1.6158,4800000.0
2007-06-05 04:30:00,1.6157,1.6158,1.6157,1.6158,4800000.0
2007-06-05 04:31:00,1.6157,1.6158,1.6156,1.6158,4800000.0
2007-06-05 04:32:00,1.6157,1.6159,1.6157,1.6158,4800000.0
2007-06-05 04:33:00,1.6159,1.6159,1.6158,1.6158,4800000.0
2007-06-05 04:34:00,1.6159,1.6159,1.6158,1.6158,4800000.0
2007-06-05 04:35:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-05 04:36:00,1.6158,1.6159,1.6158,1.6158,4800000.0
2007-06-05 04:37:00,1.6159,1.6159,1.6157,1.6159,4800000.0
2007-06-05 04:38:00,1.616,1.616,1.6158,1.6159,4800000.0
2007-06-05 04:39:00,1.616,1.6161,1.616,1.616,4800000.0
2007-06-05 04:40:00,1.6159,1.616,1.6159,1.6159,4800000.0
2007-06-05 04:41:00,1.616,1.6161,1.6159,1.6159,4800000.0
2007-06-05 04:42:00,1.616,1.616,1.6157,1.6158,4800000.0
2007-06-05 04:43:00,1.6159,1.6159,1.6158,1.6158,4800000.0
2007-06-05 04:44:00,1.6159,1.6159,1.6157,1.6157,4800000.0
2007-06-05 04:45:00,1.6158,1.6158,1.6157,1.6158,4800000.0
2007-06-05 04:46:00,1.6157,1.6157,1.6157,1.6157,4800000.0
2007-06-05 04:47:00,1.6158,1.6159,1.6158,1.6159,4800000.0
2007-06-05 04:48:00,1.6158,1.6159,1.6156,1.6157,4800000.0
2007-06-05 04:49:00,1.6158,1.6159,1.6158,1.6158,4800000.0
2007-06-05 04:51:00,1.6159,1.6159,1.6158,1.6158,4800000.0
2007-06-05 04:52:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-05 04:56:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-05 04:57:00,1.6159,1.6159,1.6158,1.6158,4800000.0
2007-06-05 04:58:00,1.6157,1.6158,1.6157,1.6157,4800000.0
2007-06-05 05:00:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-05 05:01:00,1.6157,1.6157,1.6157,1.6157,4800000.0
2007-06-05 05:02:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-05 05:03:00,1.6157,1.6158,1.6157,1.6158,4800000.0
2007-06-05 05:05:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-05 05:06:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-05 05:07:00,1.6159,1.6162,1.6159,1.6161,4800000.0
2007-06-05 05:08:00,1.616,1.6161,1.616,1.616,4800000.0
2007-06-05 05:09:00,1.6161,1.6162,1.6161,1.6161,4800000.0
2007-06-05 05:10:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-05 05:11:00,1.616,1.6161,1.616,1.6161,4800000.0
2007-06-05 05:15:00,1.6162,1.6162,1.6162,1.6162,4800000.0
2007-06-05 05:16:00,1.6161,1.6161,1.616,1.6161,4800000.0
2007-06-05 05:20:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-05 05:21:00,1.6163,1.6163,1.616,1.616,4800000.0
2007-06-05 05:22:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-05 05:23:00,1.616,1.616,1.6159,1.6159,4800000.0
2007-06-05 05:24:00,1.6161,1.6161,1.616,1.616,4800000.0
2007-06-05 05:26:00,1.6161,1.6161,1.616,1.6161,4800000.0
2007-06-05 05:27:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-05 05:28:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-05 05:30:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-05 05:32:00,1.6161,1.6161,1.616,1.6161,4800000.0
2007-06-05 05:33:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-05 05:35:00,1.6159,1.6159,1.6159,1.6159,4800000.0
2007-06-05 05:36:00,1.616,1.616,1.616,1.616,4800000.0
2007-06-05 05:37:00,1.6161,1.6161,1.6159,1.6159,4800000.0
2007-06-05 05:39:00,1.6161,1.6161,1.6159,1.6161,4800000.0
2007-06-05 05:41:00,1.616,1.6161,1.6159,1.6161,4800000.0
2007-06-05 05:42:00,1.616,1.6161,1.6159,1.6161,4800000.0
2007-06-05 05:43:00,1.6162,1.6164,1.6161,1.6161,4800000.0
2007-06-05 05:44:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-05 05:48:00,1.6162,1.6162,1.6159,1.6161,4800000.0
2007-06-05 05:49:00,1.6162,1.6162,1.6161,1.6162,4800000.0
2007-06-05 05:50:00,1.6161,1.6164,1.6161,1.6163,4800000.0
2007-06-05 05:51:00,1.6162,1.6162,1.6161,1.6162,4800000.0
2007-06-05 05:52:00,1.6163,1.6163,1.6162,1.6163,4800000.0
2007-06-05 05:53:00,1.6162,1.6164,1.6162,1.6164,4800000.0
2007-06-05 05:54:00,1.6163,1.6163,1.6161,1.6162,4800000.0
2007-06-05 05:55:00,1.6161,1.6163,1.6161,1.6161,4800000.0
2007-06-05 05:56:00,1.6162,1.6162,1.616,1.6161,4800000.0
2007-06-05 05:57:00,1.6162,1.6162,1.6161,1.6161,4800000.0
2007-06-05 05:59:00,1.616,1.6161,1.6159,1.616,4800000.0
2007-06-05 06:01:00,1.6161,1.6161,1.6158,1.6159,4800000.0
2007-06-05 06:02:00,1.616,1.616,1.6158,1.6159,4800000.0
2007-06-05 06:03:00,1.616,1.616,1.6158,1.6159,4800000.0
2007-06-05 06:04:00,1.6158,1.6159,1.6156,1.6157,4800000.0
2007-06-05 06:05:00,1.6156,1.6157,1.6153,1.6153,4800000.0
2007-06-05 06:06:00,1.6155,1.6159,1.6155,1.6157,4800000.0
2007-06-05 06:07:00,1.6158,1.6158,1.6157,1.6157,4800000.0
2007-06-05 06:08:00,1.6158,1.6158,1.6158,1.6158,4800000.0
2007-06-05 06:09:00,1.6157,1.6158,1.6155,1.6155,4800000.0
2007-06-05 06:10:00,1.6156,1.6158,1.6156,1.6158,4800000.0
2007-06-05 06:11:00,1.6157,1.6159,1.6157,1.6159,4800000.0
2007-06-05 06:12:00,1.6158,1.6159,1.6157,1.6158,4800000.0
2007-06-05 06:13:00,1.6157,1.6158,1.6155,1.6157,4800000.0
2007-06-05 06:14:00,1.6158,1.6158,1.6155,1.6155,4800000.0
2007-06-05 06:15:00,1.6156,1.6156,1.6156,1.6156,4800000.0
2007-06-05 06:16:00,1.6157,1.6157,1.6153,1.6153,4800000.0
2007-06-05 06:17:00,1.6154,1.6155,1.6153,1.6154,4800000.0
2007-06-05 06:18:00,1.6155,1.6155,1.6154,1.6155,4800000.0
2007-06-05 06:19:00,1.6156,1.6158,1.6155,1.6156,4800000.0
2007-06-05 06:20:00,1.6155,1.6156,1.6155,1.6156,4800000.0
2007-06-05 06:21:00,1.6155,1.6155,1.6153,1.6155,4800000.0
2007-06-05 06:22:00,1.6154,1.6154,1.6152,1.6153,4800000.0
2007-06-05 06:23:00,1.6152,1.6154,1.6152,1.6153,4800000.0
2007-06-05 06:24:00,1.6152,1.6154,1.6152,1.6153,4800000.0
2007-06-05 06:25:00,1.6154,1.6154,1.6152,1.6153,4800000.0
2007-06-05 06:26:00,1.6154,1.6155,1.6152,1.6155,4800000.0
2007-06-05 06:27:00,1.6154,1.6154,1.615,1.615,4800000.0
2007-06-05 06:28:00,1.6152,1.6154,1.615,1.6152,4800000.0
2007-06-05 06:29:00,1.6151,1.6151,1.615,1.615,4800000.0
2007-06-05 06:30:00,1.6151,1.6153,1.6151,1.6153,4800000.0
2007-06-05 06:31:00,1.6152,1.6153,1.6151,1.6152,4800000.0
2007-06-05 06:32:00,1.6151,1.6151,1.6151,1.6151,4800000.0
2007-06-05 06:33:00,1.6149,1.6151,1.6149,1.6151,4800000.0
2007-06-05 06:34:00,1.6152,1.6152,1.615,1.6151,4800000.0
2007-06-05 06:35:00,1.6152,1.6152,1.6152,1.6152,4800000.0
2007-06-05 06:36:00,1.6151,1.6153,1.6151,1.6152,4800000.0
2007-06-05 06:37:00,1.615,1.6152,1.615,1.615,4800000.0
2007-06-05 06:38:00,1.6152,1.6154,1.6152,1.6154,4800000.0
2007-06-05 06:39:00,1.6155,1.6155,1.6152,1.6152,4800000.0
2007-06-05 06:40:00,1.6154,1.6154,1.6152,1.6152,4800000.0
2007-06-05 06:41:00,1.6153,1.6153,1.6151,1.6152,4800000.0
2007-06-05 06:42:00,1.6151,1.6151,1.615,1.6151,4800000.0
2007-06-05 06:43:00,1.615,1.615,1.615,1.615,4800000.0
2007-06-05 06:44:00,1.6149,1.6152,1.6149,1.6151,4800000.0
2007-06-05 06:45:00,1.6152,1.6152,1.6152,1.6152,4800000.0
2007-06-05 06:46:00,1.6151,1.6153,1.615,1.6151,4800000.0
2007-06-05 06:47:00,1.615,1.615,1.6148,1.6149,4800000.0
2007-06-05 06:48:00,1.6148,1.6151,1.6148,1.6151,4800000.0
2007-06-05 06:49:00,1.615,1.6153,1.615,1.6153,4800000.0
2007-06-05 06:50:00,1.6152,1.6153,1.615,1.6152,4800000.0
2007-06-05 06:51:00,1.6151,1.6152,1.6148,1.6151,4800000.0
2007-06-05 06:52:00,1.6152,1.6152,1.615,1.6151,4800000.0
2007-06-05 06:53:00,1.6153,1.6153,1.615,1.6151,4800000.0
2007-06-05 06:54:00,1.6152,1.6152,1.6152,1.6152,4800000.0
2007-06-05 06:56:00,1.6151,1.6151,1.6148,1.6149,4800000.0
2007-06-05 06:57:00,1.615,1.6151,1.6149,1.615,4800000.0
2007-06-05 06:59:00,1.6151,1.6152,1.6151,1.6151,4800000.0
2007-06-05 07:00:00,1.6152,1.6153,1.615,1.6152,4800000.0
2007-06-05 07:02:00,1.6151,1.6152,1.6149,1.615,4800000.0
2007-06-05 07:03:00,1.6149,1.615,1.6149,1.615,4800000.0
2007-06-05 07:04:00,1.6149,1.615,1.6148,1.6148,4800000.0
2007-06-05 07:05:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-05 07:06:00,1.615,1.6152,1.6149,1.6151,4800000.0
2007-06-05 07:07:00,1.6152,1.6152,1.6151,1.6152,4800000.0
2007-06-05 07:08:00,1.6153,1.6153,1.6152,1.6152,4800000.0
2007-06-05 07:09:00,1.6153,1.6153,1.6152,1.6152,4800000.0
2007-06-05 07:10:00,1.6151,1.6151,1.6151,1.6151,4800000.0
2007-06-05 07:11:00,1.615,1.615,1.615,1.615,4800000.0
2007-06-05 07:12:00,1.6149,1.615,1.6146,1.6146,4800000.0
2007-06-05 07:13:00,1.6147,1.6147,1.6146,1.6146,4800000.0
2007-06-05 07:14:00,1.6147,1.6147,1.6146,1.6146,4800000.0
2007-06-05 07:15:00,1.6147,1.6147,1.6146,1.6146,4800000.0
2007-06-05 07:16:00,1.6147,1.6147,1.6146,1.6146,4800000.0
2007-06-05 07:17:00,1.6145,1.6146,1.6145,1.6145,4800000.0
2007-06-05 07:18:00,1.6146,1.6147,1.6145,1.6147,4800000.0
2007-06-05 07:19:00,1.6148,1.615,1.6147,1.6148,4800000.0
2007-06-05 07:20:00,1.6147,1.6149,1.6147,1.6149,4800000.0
2007-06-05 07:21:00,1.6148,1.615,1.6148,1.6149,4800000.0
2007-06-05 07:22:00,1.6148,1.6148,1.6147,1.6148,4800000.0
2007-06-05 07:23:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-05 07:24:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-05 07:26:00,1.615,1.6152,1.6149,1.6152,4800000.0
2007-06-05 07:27:00,1.6153,1.6153,1.6151,1.6152,4800000.0
2007-06-05 07:28:00,1.6153,1.6154,1.6152,1.6152,4800000.0
2007-06-05 07:29:00,1.6151,1.6152,1.6151,1.6151,4800000.0
2007-06-05 07:32:00,1.615,1.6151,1.615,1.6151,4800000.0
2007-06-05 07:33:00,1.6152,1.6152,1.6151,1.6151,4800000.0
2007-06-05 07:34:00,1.615,1.615,1.6149,1.615,4800000.0
2007-06-05 07:35:00,1.6151,1.6152,1.615,1.615,4800000.0
2007-06-05 07:36:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-05 07:37:00,1.6151,1.6151,1.6151,1.6151,4800000.0
2007-06-05 07:38:00,1.615,1.6151,1.615,1.6151,4800000.0
2007-06-05 07:40:00,1.615,1.6151,1.6149,1.615,4800000.0
2007-06-05 07:41:00,1.6151,1.6151,1.6146,1.6146,4800000.0
2007-06-05 07:42:00,1.6147,1.6147,1.6146,1.6146,4800000.0
2007-06-05 07:43:00,1.6147,1.6147,1.6147,1.6147,4800000.0
2007-06-05 07:44:00,1.6149,1.6149,1.6147,1.6148,4800000.0
2007-06-05 07:45:00,1.6147,1.6148,1.6144,1.6148,4800000.0
2007-06-05 07:46:00,1.6149,1.615,1.6147,1.6149,4800000.0
2007-06-05 07:47:00,1.6148,1.6149,1.6147,1.6147,4800000.0
2007-06-05 07:48:00,1.6146,1.6148,1.6146,1.6148,4800000.0
2007-06-05 07:49:00,1.6147,1.6153,1.6147,1.6153,4800000.0
2007-06-05 07:50:00,1.6152,1.6153,1.6149,1.6151,4800000.0
2007-06-05 07:51:00,1.6152,1.6152,1.6149,1.6149,4800000.0
2007-06-05 07:52:00,1.615,1.615,1.615,1.615,4800000.0
2007-06-05 07:53:00,1.6149,1.615,1.6149,1.6149,4800000.0
2007-06-05 07:54:00,1.615,1.615,1.6146,1.6146,4800000.0
2007-06-05 07:55:00,1.6147,1.6148,1.6146,1.6147,4800000.0
2007-06-05 07:56:00,1.6148,1.6148,1.6147,1.6148,4800000.0
2007-06-05 07:57:00,1.6149,1.6149,1.6148,1.6149,4800000.0
2007-06-05 07:58:00,1.6148,1.6148,1.6146,1.6146,4800000.0
2007-06-05 07:59:00,1.6147,1.6148,1.6146,1.6146,4800000.0
2007-06-05 08:00:00,1.6147,1.6148,1.6144,1.6146,4800000.0
2007-06-05 08:01:00,1.6145,1.6146,1.6144,1.6144,4800000.0
2007-06-05 08:02:00,1.6143,1.6146,1.6142,1.6144,4800000.0
2007-06-05 08:03:00,1.6145,1.6146,1.6141,1.6141,4800000.0
2007-06-05 08:04:00,1.6142,1.6145,1.614,1.6142,4800000.0
2007-06-05 08:05:00,1.6143,1.6144,1.6141,1.6141,4800000.0
2007-06-05 08:06:00,1.6142,1.6144,1.6142,1.6144,4800000.0
2007-06-05 08:07:00,1.6142,1.6144,1.6142,1.6144,4800000.0
2007-06-05 08:08:00,1.6143,1.6146,1.6143,1.6145,4800000.0
2007-06-05 08:09:00,1.6146,1.6146,1.6144,1.6144,4800000.0
2007-06-05 08:10:00,1.6143,1.6144,1.6143,1.6143,4800000.0
2007-06-05 08:11:00,1.6144,1.6149,1.6144,1.6148,4800000.0
2007-06-05 08:12:00,1.6147,1.6148,1.6143,1.6147,4800000.0
2007-06-05 08:13:00,1.6148,1.6148,1.6146,1.6147,4800000.0
2007-06-05 08:14:00,1.6148,1.6149,1.6147,1.6147,4800000.0
2007-06-05 08:15:00,1.6148,1.6149,1.6147,1.6147,4800000.0
2007-06-05 08:16:00,1.6148,1.615,1.6147,1.615,4800000.0
2007-06-05 08:17:00,1.6151,1.6151,1.6148,1.615,4800000.0
2007-06-05 08:18:00,1.6149,1.6151,1.6148,1.6149,4800000.0
2007-06-05 08:19:00,1.615,1.615,1.6148,1.6148,4800000.0
2007-06-05 08:20:00,1.6145,1.6147,1.6144,1.6144,4800000.0
2007-06-05 08:21:00,1.6146,1.6147,1.6144,1.6146,4800000.0
2007-06-05 08:22:00,1.6144,1.6144,1.6142,1.6143,4800000.0
2007-06-05 08:23:00,1.6142,1.6146,1.6142,1.6144,4800000.0
2007-06-05 08:24:00,1.6143,1.6147,1.6143,1.6145,4800000.0
2007-06-05 08:25:00,1.6143,1.6148,1.6143,1.6146,4800000.0
2007-06-05 08:26:00,1.6147,1.6149,1.6147,1.6149,4800000.0
2007-06-05 08:27:00,1.6148,1.6149,1.6146,1.6149,4800000.0
2007-06-05 08:28:00,1.6148,1.6149,1.6146,1.6146,4800000.0
2007-06-05 08:29:00,1.6147,1.6147,1.6146,1.6146,4800000.0
2007-06-05 08:30:00,1.6145,1.6148,1.6145,1.6148,4800000.0
2007-06-05 08:31:00,1.6149,1.615,1.6148,1.6149,4800000.0
2007-06-05 08:32:00,1.6148,1.6152,1.6148,1.615,4800000.0
2007-06-05 08:33:00,1.6151,1.6151,1.615,1.6151,4800000.0
2007-06-05 08:34:00,1.6152,1.6153,1.615,1.6152,4800000.0
2007-06-05 08:35:00,1.6154,1.6155,1.6148,1.6148,4800000.0
2007-06-05 08:36:00,1.6149,1.6149,1.6147,1.6148,4800000.0
2007-06-05 08:37:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-05 08:38:00,1.6147,1.6147,1.6142,1.6143,4800000.0
2007-06-05 08:39:00,1.6145,1.6149,1.6143,1.6144,4800000.0
2007-06-05 08:40:00,1.6145,1.6146,1.6143,1.6146,4800000.0
2007-06-05 08:41:00,1.6147,1.6148,1.6146,1.6146,4800000.0
2007-06-05 08:42:00,1.6145,1.6146,1.6144,1.6145,4800000.0
2007-06-05 08:43:00,1.6143,1.6148,1.6143,1.6146,4800000.0
2007-06-05 08:44:00,1.6145,1.6147,1.6143,1.6145,4800000.0
2007-06-05 08:45:00,1.6144,1.6146,1.6142,1.6145,4800000.0
2007-06-05 08:46:00,1.6144,1.6146,1.6142,1.6142,4800000.0
2007-06-05 08:47:00,1.614,1.6143,1.6138,1.6141,4800000.0
2007-06-05 08:48:00,1.614,1.6144,1.614,1.6143,4800000.0
2007-06-05 08:49:00,1.6142,1.6145,1.6142,1.6145,4800000.0
2007-06-05 08:50:00,1.6144,1.6145,1.614,1.6142,4800000.0
2007-06-05 08:51:00,1.6141,1.6144,1.6139,1.6139,4800000.0
2007-06-05 08:52:00,1.6138,1.6141,1.6137,1.6141,4800000.0
2007-06-05 08:53:00,1.6142,1.6147,1.6139,1.6147,4800000.0
2007-06-05 08:54:00,1.6146,1.6149,1.6145,1.6147,4800000.0
2007-06-05 08:55:00,1.6148,1.6148,1.6147,1.6147,4800000.0
2007-06-05 08:56:00,1.6146,1.615,1.6145,1.615,4800000.0
2007-06-05 08:57:00,1.6148,1.6148,1.6145,1.6146,4800000.0
2007-06-05 08:58:00,1.6145,1.6149,1.6145,1.6147,4800000.0
2007-06-05 08:59:00,1.6148,1.6152,1.6148,1.615,4800000.0
2007-06-05 09:00:00,1.6151,1.6152,1.6149,1.615,4800000.0
2007-06-05 09:01:00,1.6147,1.6149,1.6143,1.6145,4800000.0
2007-06-05 09:02:00,1.6147,1.6148,1.6146,1.6148,4800000.0
2007-06-05 09:03:00,1.6149,1.6149,1.6145,1.6145,4800000.0
2007-06-05 09:04:00,1.6143,1.6145,1.6142,1.6143,4800000.0
2007-06-05 09:05:00,1.6142,1.6143,1.6141,1.6142,4800000.0
2007-06-05 09:06:00,1.6143,1.6144,1.6141,1.6144,4800000.0
2007-06-05 09:07:00,1.6142,1.6142,1.614,1.614,4800000.0
2007-06-05 09:08:00,1.6139,1.6139,1.6132,1.6136,4800000.0
2007-06-05 09:09:00,1.6137,1.6137,1.6131,1.6136,4800000.0
2007-06-05 09:10:00,1.6135,1.6136,1.6131,1.6136,4800000.0
2007-06-05 09:11:00,1.6135,1.6136,1.6134,1.6136,4800000.0
2007-06-05 09:12:00,1.6137,1.6138,1.6137,1.6137,4800000.0
2007-06-05 09:13:00,1.6136,1.6137,1.6136,1.6137,4800000.0
2007-06-05 09:14:00,1.6136,1.6137,1.6134,1.6134,4800000.0
2007-06-05 09:15:00,1.6133,1.6135,1.6132,1.6135,4800000.0
2007-06-05 09:16:00,1.6134,1.6134,1.6129,1.6132,4800000.0
2007-06-05 09:17:00,1.6133,1.6139,1.6133,1.6137,4800000.0
2007-06-05 09:18:00,1.6138,1.6139,1.6136,1.6137,4800000.0
2007-06-05 09:19:00,1.6135,1.6136,1.6133,1.6135,4800000.0
2007-06-05 09:20:00,1.6137,1.6137,1.6132,1.6134,4800000.0
2007-06-05 09:21:00,1.6135,1.6136,1.6131,1.6134,4800000.0
2007-06-05 09:22:00,1.6137,1.6138,1.6133,1.6135,4800000.0
2007-06-05 09:23:00,1.6136,1.6136,1.6132,1.6134,4800000.0
2007-06-05 09:24:00,1.6133,1.6134,1.6128,1.613,4800000.0
2007-06-05 09:25:00,1.6131,1.6134,1.613,1.6132,4800000.0
2007-06-05 09:26:00,1.6134,1.6134,1.6131,1.6132,4800000.0
2007-06-05 09:27:00,1.6134,1.6138,1.6132,1.6135,4800000.0
2007-06-05 09:28:00,1.6136,1.6137,1.6132,1.6133,4800000.0
2007-06-05 09:29:00,1.6132,1.6132,1.6126,1.6131,4800000.0
2007-06-05 09:30:00,1.613,1.6132,1.6128,1.6131,4800000.0
2007-06-05 09:31:00,1.6132,1.6133,1.6131,1.6132,4800000.0
2007-06-05 09:32:00,1.6133,1.6134,1.6132,1.6134,4800000.0
2007-06-05 09:33:00,1.6136,1.6136,1.6133,1.6133,4800000.0
2007-06-05 09:34:00,1.6134,1.6136,1.6134,1.6135,4800000.0
2007-06-05 09:35:00,1.6136,1.6139,1.6135,1.6139,4800000.0
2007-06-05 09:36:00,1.6137,1.6138,1.6135,1.6137,4800000.0
2007-06-05 09:37:00,1.6138,1.614,1.6136,1.6139,4800000.0
2007-06-05 09:38:00,1.614,1.6142,1.6138,1.6141,4800000.0
2007-06-05 09:39:00,1.614,1.6144,1.6139,1.6142,4800000.0
2007-06-05 09:40:00,1.6143,1.6143,1.614,1.6142,4800000.0
2007-06-05 09:41:00,1.6143,1.6143,1.6136,1.6139,4800000.0
2007-06-05 09:42:00,1.614,1.6141,1.6137,1.6137,4800000.0
2007-06-05 09:43:00,1.6136,1.6137,1.6134,1.6136,4800000.0
2007-06-05 09:44:00,1.6133,1.6134,1.6131,1.6133,4800000.0
2007-06-05 09:45:00,1.6134,1.6139,1.6131,1.6136,4800000.0
2007-06-05 09:46:00,1.6137,1.6137,1.6133,1.6134,4800000.0
2007-06-05 09:47:00,1.6133,1.6136,1.6133,1.6136,4800000.0
2007-06-05 09:48:00,1.6135,1.6135,1.6131,1.6132,4800000.0
2007-06-05 09:49:00,1.6131,1.6134,1.6129,1.6133,4800000.0
2007-06-05 09:50:00,1.6131,1.6132,1.6131,1.6131,4800000.0
2007-06-05 09:51:00,1.6132,1.6132,1.6129,1.6129,4800000.0
2007-06-05 09:52:00,1.613,1.6132,1.6129,1.6132,4800000.0
2007-06-05 09:53:00,1.6131,1.6134,1.6131,1.6134,4800000.0
2007-06-05 09:54:00,1.6133,1.6135,1.6132,1.6133,4800000.0
2007-06-05 09:55:00,1.6134,1.6136,1.6133,1.6133,4800000.0
2007-06-05 09:56:00,1.6131,1.6134,1.6131,1.6133,4800000.0
2007-06-05 09:57:00,1.6134,1.6134,1.6133,1.6133,4800000.0
2007-06-05 09:58:00,1.6134,1.6137,1.6133,1.6135,4800000.0
2007-06-05 09:59:00,1.6136,1.614,1.6136,1.6138,4800000.0
2007-06-05 10:00:00,1.614,1.614,1.6137,1.6138,4800000.0
2007-06-05 10:01:00,1.6137,1.614,1.6136,1.6136,4800000.0
2007-06-05 10:02:00,1.6137,1.6138,1.6135,1.6135,4800000.0
2007-06-05 10:03:00,1.6134,1.6136,1.6134,1.6136,4800000.0
2007-06-05 10:04:00,1.6135,1.6136,1.6135,1.6135,4800000.0
2007-06-05 10:05:00,1.6134,1.6134,1.6132,1.6133,4800000.0
2007-06-05 10:06:00,1.6132,1.6133,1.6132,1.6132,4800000.0
2007-06-05 10:07:00,1.6133,1.6135,1.6133,1.6133,4800000.0
2007-06-05 10:08:00,1.6132,1.6134,1.6131,1.6134,4800000.0
2007-06-05 10:09:00,1.6133,1.6134,1.6132,1.6134,4800000.0
2007-06-05 10:10:00,1.6133,1.6135,1.6133,1.6134,4800000.0
2007-06-05 10:11:00,1.6135,1.6136,1.6133,1.6135,4800000.0
2007-06-05 10:12:00,1.6133,1.6134,1.6132,1.6133,4800000.0
2007-06-05 10:13:00,1.6132,1.6134,1.6131,1.6134,4800000.0
2007-06-05 10:14:00,1.6136,1.6137,1.6135,1.6135,4800000.0
2007-06-05 10:15:00,1.6136,1.6138,1.6136,1.6137,4800000.0
2007-06-05 10:16:00,1.6138,1.6138,1.6137,1.6137,4800000.0
2007-06-05 10:17:00,1.6138,1.6139,1.6137,1.6137,4800000.0
2007-06-05 10:18:00,1.6138,1.6139,1.6137,1.6137,4800000.0
2007-06-05 10:19:00,1.6139,1.614,1.6138,1.6139,4800000.0
2007-06-05 10:20:00,1.614,1.614,1.6127,1.6129,4800000.0
2007-06-05 10:21:00,1.613,1.6133,1.613,1.6133,4800000.0
2007-06-05 10:22:00,1.6132,1.6133,1.6131,1.6133,4800000.0
2007-06-05 10:23:00,1.6132,1.6135,1.6132,1.6135,4800000.0
2007-06-05 10:26:00,1.6136,1.6136,1.6134,1.6135,4800000.0
2007-06-05 10:27:00,1.6134,1.6138,1.6134,1.6138,4800000.0
2007-06-05 10:28:00,1.6137,1.614,1.6137,1.614,4800000.0
2007-06-05 10:29:00,1.6141,1.6142,1.6139,1.6139,4800000.0
2007-06-05 10:30:00,1.6138,1.6138,1.6136,1.6137,4800000.0
2007-06-05 10:31:00,1.6138,1.6139,1.6137,1.6138,4800000.0
2007-06-05 10:32:00,1.6139,1.614,1.6139,1.614,4800000.0
2007-06-05 10:33:00,1.6139,1.6142,1.6139,1.6141,4800000.0
2007-06-05 10:34:00,1.6142,1.6142,1.614,1.614,4800000.0
2007-06-05 10:35:00,1.6141,1.6141,1.6137,1.614,4800000.0
2007-06-05 10:36:00,1.6138,1.6142,1.6138,1.6141,4800000.0
2007-06-05 10:37:00,1.614,1.6141,1.6138,1.614,4800000.0
2007-06-05 10:38:00,1.6141,1.6143,1.614,1.6142,4800000.0
2007-06-05 10:39:00,1.6144,1.6144,1.6141,1.6144,4800000.0
2007-06-05 10:40:00,1.6143,1.6144,1.6142,1.6144,4800000.0
2007-06-05 10:41:00,1.6143,1.6144,1.6141,1.6142,4800000.0
2007-06-05 10:42:00,1.614,1.6142,1.614,1.6142,4800000.0
2007-06-05 10:43:00,1.6141,1.6143,1.6141,1.6141,4800000.0
2007-06-05 10:44:00,1.614,1.614,1.6137,1.6138,4800000.0
2007-06-05 10:45:00,1.6137,1.6138,1.6135,1.6136,4800000.0
2007-06-05 10:46:00,1.6135,1.6135,1.6133,1.6134,4800000.0
2007-06-05 10:47:00,1.6135,1.6136,1.6135,1.6136,4800000.0
2007-06-05 10:48:00,1.6137,1.6138,1.6137,1.6138,4800000.0
2007-06-05 10:49:00,1.6137,1.6137,1.6134,1.6134,4800000.0
2007-06-05 10:50:00,1.6133,1.6135,1.6132,1.6133,4800000.0
2007-06-05 10:51:00,1.6134,1.6134,1.6133,1.6134,4800000.0
2007-06-05 10:52:00,1.6133,1.6134,1.6133,1.6134,4800000.0
2007-06-05 10:53:00,1.6136,1.6136,1.6135,1.6135,4800000.0
2007-06-05 10:54:00,1.6136,1.6138,1.6136,1.6138,4800000.0
2007-06-05 10:55:00,1.6139,1.6139,1.6132,1.6134,4800000.0
2007-06-05 10:56:00,1.6132,1.6136,1.6131,1.6135,4800000.0
2007-06-05 10:57:00,1.6134,1.6136,1.6134,1.6136,4800000.0
2007-06-05 10:58:00,1.6137,1.6137,1.6137,1.6137,4800000.0
2007-06-05 10:59:00,1.6139,1.6139,1.6136,1.6136,4800000.0
2007-06-05 11:00:00,1.6137,1.6139,1.6136,1.6138,4800000.0
2007-06-05 11:01:00,1.6136,1.6138,1.6136,1.6138,4800000.0
2007-06-05 11:02:00,1.6137,1.6139,1.6137,1.6137,4800000.0
2007-06-05 11:03:00,1.6136,1.6139,1.6135,1.6135,4800000.0
2007-06-05 11:04:00,1.6134,1.6136,1.6134,1.6134,4800000.0
2007-06-05 11:05:00,1.6136,1.6138,1.6134,1.6136,4800000.0
2007-06-05 11:06:00,1.6135,1.6135,1.6132,1.6132,4800000.0
2007-06-05 11:07:00,1.6133,1.6134,1.6132,1.6132,4800000.0
2007-06-05 11:08:00,1.6133,1.6135,1.6132,1.6135,4800000.0
2007-06-05 11:09:00,1.6136,1.6136,1.6135,1.6135,4800000.0
2007-06-05 11:10:00,1.6134,1.6134,1.6132,1.6132,4800000.0
2007-06-05 11:11:00,1.6133,1.6133,1.6131,1.6133,4800000.0
2007-06-05 11:12:00,1.6132,1.6133,1.6132,1.6132,4800000.0
2007-06-05 11:13:00,1.6133,1.6133,1.6132,1.6132,4800000.0
2007-06-05 11:14:00,1.6131,1.6131,1.6131,1.6131,4800000.0
2007-06-05 11:17:00,1.613,1.6131,1.613,1.6131,4800000.0
2007-06-05 11:19:00,1.613,1.613,1.613,1.613,4800000.0
2007-06-05 11:20:00,1.6131,1.6131,1.613,1.6131,4800000.0
2007-06-05 11:21:00,1.6129,1.6129,1.6127,1.6127,4800000.0
2007-06-05 11:22:00,1.6128,1.6132,1.6128,1.6131,4800000.0
2007-06-05 11:23:00,1.613,1.6134,1.613,1.6132,4800000.0
2007-06-05 11:24:00,1.613,1.613,1.6129,1.613,4800000.0
2007-06-05 11:25:00,1.6129,1.6133,1.6129,1.6133,4800000.0
2007-06-05 11:26:00,1.6134,1.6137,1.6134,1.6136,4800000.0
2007-06-05 11:27:00,1.6135,1.6136,1.6134,1.6135,4800000.0
2007-06-05 11:28:00,1.6136,1.6136,1.6136,1.6136,4800000.0
2007-06-05 11:29:00,1.6135,1.6136,1.6133,1.6136,4800000.0
2007-06-05 11:30:00,1.6135,1.6136,1.6134,1.6135,4800000.0
2007-06-05 11:31:00,1.6134,1.6135,1.6131,1.6131,4800000.0
2007-06-05 11:32:00,1.6132,1.6134,1.6132,1.6134,4800000.0
2007-06-05 11:34:00,1.6132,1.6132,1.6132,1.6132,4800000.0
2007-06-05 11:35:00,1.6131,1.6133,1.6131,1.6131,4800000.0
2007-06-05 11:36:00,1.613,1.6132,1.6125,1.6125,4800000.0
2007-06-05 11:37:00,1.6126,1.6129,1.6126,1.6127,4800000.0
2007-06-05 11:38:00,1.6128,1.6128,1.6125,1.6125,4800000.0
2007-06-05 11:39:00,1.6123,1.6124,1.6119,1.6119,4800000.0
2007-06-05 11:40:00,1.612,1.6123,1.612,1.6123,4800000.0
2007-06-05 11:41:00,1.6122,1.6124,1.6122,1.6123,4800000.0
2007-06-05 11:42:00,1.6125,1.6127,1.6125,1.6126,4800000.0
2007-06-05 11:43:00,1.6125,1.6126,1.6124,1.6125,4800000.0
2007-06-05 11:44:00,1.6126,1.6127,1.6125,1.6127,4800000.0
2007-06-05 11:45:00,1.6128,1.6128,1.6126,1.6127,4800000.0
2007-06-05 11:46:00,1.6126,1.6126,1.6123,1.6123,4800000.0
2007-06-05 11:47:00,1.6124,1.6126,1.6124,1.6125,4800000.0
2007-06-05 11:48:00,1.6126,1.6127,1.6125,1.6127,4800000.0
2007-06-05 11:49:00,1.6125,1.6126,1.6124,1.6126,4800000.0
2007-06-05 11:50:00,1.6125,1.6125,1.6122,1.6124,4800000.0
2007-06-05 11:51:00,1.6123,1.6123,1.6119,1.6121,4800000.0
2007-06-05 11:52:00,1.612,1.6121,1.6117,1.6118,4800000.0
2007-06-05 11:53:00,1.6117,1.6119,1.6117,1.6118,4800000.0
2007-06-05 11:54:00,1.6117,1.6119,1.6115,1.6117,4800000.0
2007-06-05 11:55:00,1.6116,1.6119,1.6116,1.6119,4800000.0
2007-06-05 11:56:00,1.6121,1.6122,1.6116,1.6118,4800000.0
2007-06-05 11:57:00,1.6119,1.6119,1.6118,1.6119,4800000.0
2007-06-05 11:58:00,1.6118,1.612,1.6118,1.6119,4800000.0
2007-06-05 11:59:00,1.612,1.6121,1.6118,1.6119,4800000.0
2007-06-05 12:00:00,1.6118,1.6119,1.6118,1.6118,4800000.0
2007-06-05 12:01:00,1.6116,1.6119,1.6115,1.6116,4800000.0
2007-06-05 12:02:00,1.6117,1.6118,1.6115,1.6117,4800000.0
2007-06-05 12:03:00,1.6116,1.6119,1.6116,1.6119,4800000.0
2007-06-05 12:04:00,1.6117,1.6119,1.6116,1.6117,4800000.0
2007-06-05 12:05:00,1.6116,1.6116,1.6116,1.6116,4800000.0
2007-06-05 12:07:00,1.6114,1.6116,1.6114,1.6114,4800000.0
2007-06-05 12:08:00,1.6112,1.6113,1.6107,1.6107,4800000.0
2007-06-05 12:09:00,1.6108,1.6111,1.6107,1.611,4800000.0
2007-06-05 12:10:00,1.6112,1.6114,1.6112,1.6112,4800000.0
2007-06-05 12:11:00,1.6113,1.6115,1.6111,1.6112,4800000.0
2007-06-05 12:12:00,1.6111,1.6112,1.611,1.6111,4800000.0
2007-06-05 12:13:00,1.611,1.6115,1.611,1.6115,4800000.0
2007-06-05 12:14:00,1.6113,1.6117,1.6113,1.6117,4800000.0
2007-06-05 12:15:00,1.6116,1.6116,1.6114,1.6115,4800000.0
2007-06-05 12:16:00,1.6116,1.6117,1.6115,1.6116,4800000.0
2007-06-05 12:17:00,1.6115,1.6118,1.6113,1.6116,4800000.0
2007-06-05 12:18:00,1.6115,1.6117,1.6112,1.6114,4800000.0
2007-06-05 12:19:00,1.6115,1.6115,1.611,1.611,4800000.0
2007-06-05 12:20:00,1.6111,1.6118,1.611,1.6115,4800000.0
2007-06-05 12:21:00,1.6114,1.6118,1.6114,1.6117,4800000.0
2007-06-05 12:22:00,1.6118,1.6119,1.6116,1.6118,4800000.0
2007-06-05 12:23:00,1.6117,1.6124,1.6117,1.6122,4800000.0
2007-06-05 12:24:00,1.6121,1.6124,1.612,1.6124,4800000.0
2007-06-05 12:25:00,1.6123,1.6126,1.6121,1.6126,4800000.0
2007-06-05 12:26:00,1.6124,1.6124,1.612,1.6121,4800000.0
2007-06-05 12:27:00,1.6122,1.6122,1.6118,1.6119,4800000.0
2007-06-05 12:28:00,1.6118,1.6123,1.6118,1.6123,4800000.0
2007-06-05 12:29:00,1.6122,1.6125,1.612,1.6121,4800000.0
2007-06-05 12:30:00,1.6122,1.6124,1.6121,1.6121,4800000.0
2007-06-05 12:31:00,1.6122,1.6122,1.6121,1.6122,4800000.0
2007-06-05 12:32:00,1.6121,1.6123,1.612,1.612,4800000.0
2007-06-05 12:33:00,1.6119,1.612,1.6118,1.6118,4800000.0
2007-06-05 12:34:00,1.6119,1.6119,1.6117,1.6117,4800000.0
2007-06-05 12:35:00,1.6118,1.6119,1.6115,1.6115,4800000.0
2007-06-05 12:36:00,1.6116,1.6118,1.6116,1.6118,4800000.0
2007-06-05 12:37:00,1.6116,1.6118,1.6114,1.6117,4800000.0
2007-06-05 12:38:00,1.6116,1.6116,1.6114,1.6115,4800000.0
2007-06-05 12:39:00,1.6116,1.612,1.6115,1.612,4800000.0
2007-06-05 12:40:00,1.6121,1.6122,1.6119,1.612,4800000.0
2007-06-05 12:41:00,1.6119,1.6121,1.6118,1.6121,4800000.0
2007-06-05 12:42:00,1.612,1.6122,1.612,1.6122,4800000.0
2007-06-05 12:43:00,1.612,1.6121,1.6119,1.6119,4800000.0
2007-06-05 12:44:00,1.612,1.6122,1.612,1.6121,4800000.0
2007-06-05 12:45:00,1.6122,1.6122,1.6119,1.6119,4800000.0
2007-06-05 12:46:00,1.612,1.6123,1.612,1.6122,4800000.0
2007-06-05 12:47:00,1.612,1.6122,1.612,1.6122,4800000.0
2007-06-05 12:48:00,1.6123,1.6123,1.6119,1.612,4800000.0
2007-06-05 12:49:00,1.6119,1.6122,1.6117,1.6118,4800000.0
2007-06-05 12:50:00,1.6117,1.6118,1.6117,1.6118,4800000.0
2007-06-05 12:51:00,1.6117,1.6117,1.6117,1.6117,4800000.0
2007-06-05 12:53:00,1.6118,1.6119,1.6117,1.6117,4800000.0
2007-06-05 12:54:00,1.6118,1.6119,1.6117,1.6118,4800000.0
2007-06-05 12:55:00,1.6119,1.6121,1.6119,1.612,4800000.0
2007-06-05 12:56:00,1.6122,1.6122,1.6119,1.612,4800000.0
2007-06-05 12:57:00,1.6121,1.6121,1.6119,1.6119,4800000.0
2007-06-05 12:58:00,1.6121,1.6121,1.6117,1.6118,4800000.0
2007-06-05 12:59:00,1.6117,1.612,1.6117,1.6118,4800000.0
2007-06-05 13:00:00,1.6117,1.6119,1.6115,1.6118,4800000.0
2007-06-05 13:01:00,1.6119,1.6119,1.6118,1.6118,4800000.0
2007-06-05 13:02:00,1.6117,1.6119,1.6117,1.6118,4800000.0
2007-06-05 13:03:00,1.6117,1.6118,1.6114,1.6115,4800000.0
2007-06-05 13:04:00,1.6117,1.6118,1.6116,1.6117,4800000.0
2007-06-05 13:05:00,1.6118,1.6119,1.6114,1.6114,4800000.0
2007-06-05 13:06:00,1.6113,1.6117,1.6111,1.6111,4800000.0
2007-06-05 13:07:00,1.6113,1.6115,1.6112,1.6112,4800000.0
2007-06-05 13:08:00,1.6113,1.6113,1.6109,1.6112,4800000.0
2007-06-05 13:09:00,1.6113,1.6113,1.6109,1.6109,4800000.0
2007-06-05 13:10:00,1.611,1.611,1.6106,1.6106,4800000.0
2007-06-05 13:11:00,1.6105,1.611,1.6104,1.6109,4800000.0
2007-06-05 13:12:00,1.611,1.6111,1.6109,1.6109,4800000.0
2007-06-05 13:13:00,1.611,1.6112,1.6109,1.6112,4800000.0
2007-06-05 13:14:00,1.6115,1.6115,1.6111,1.6113,4800000.0
2007-06-05 13:15:00,1.6112,1.6112,1.611,1.6112,4800000.0
2007-06-05 13:16:00,1.6111,1.6112,1.6111,1.6112,4800000.0
2007-06-05 13:17:00,1.611,1.6112,1.6108,1.611,4800000.0
2007-06-05 13:18:00,1.6111,1.6114,1.611,1.6112,4800000.0
2007-06-05 13:19:00,1.6113,1.6113,1.6112,1.6113,4800000.0
2007-06-05 13:20:00,1.6112,1.6113,1.611,1.6112,4800000.0
2007-06-05 13:21:00,1.6113,1.6117,1.6113,1.6113,4800000.0
2007-06-05 13:22:00,1.6114,1.6114,1.6113,1.6113,4800000.0
2007-06-05 13:24:00,1.6112,1.6113,1.6112,1.6113,4800000.0
2007-06-05 13:25:00,1.6112,1.6115,1.6112,1.6115,4800000.0
2007-06-05 13:26:00,1.6116,1.6116,1.6116,1.6116,4800000.0
2007-06-05 13:27:00,1.6118,1.6118,1.6116,1.6117,4800000.0
2007-06-05 13:28:00,1.6115,1.6116,1.6113,1.6114,4800000.0
2007-06-05 13:29:00,1.6115,1.6115,1.6115,1.6115,4800000.0
2007-06-05 13:30:00,1.6116,1.6118,1.6115,1.6117,4800000.0
2007-06-05 13:31:00,1.6116,1.6119,1.6116,1.6117,4800000.0
2007-06-05 13:32:00,1.6116,1.6118,1.6116,1.6118,4800000.0
2007-06-05 13:33:00,1.6116,1.6116,1.6115,1.6115,4800000.0
2007-06-05 13:34:00,1.6116,1.6116,1.6114,1.6116,4800000.0
2007-06-05 13:35:00,1.6115,1.6118,1.6115,1.6115,4800000.0
2007-06-05 13:36:00,1.6116,1.6118,1.6116,1.6118,4800000.0
2007-06-05 13:37:00,1.6117,1.612,1.6115,1.6115,4800000.0
2007-06-05 13:38:00,1.6116,1.6116,1.6114,1.6114,4800000.0
2007-06-05 13:39:00,1.6112,1.6112,1.6112,1.6112,4800000.0
2007-06-05 13:40:00,1.6113,1.6113,1.611,1.6112,4800000.0
2007-06-05 13:41:00,1.6111,1.6111,1.611,1.6111,4800000.0
2007-06-05 13:42:00,1.611,1.6113,1.611,1.6112,4800000.0
2007-06-05 13:43:00,1.6113,1.6113,1.611,1.6112,4800000.0
2007-06-05 13:44:00,1.6113,1.6113,1.6112,1.6113,4800000.0
2007-06-05 13:45:00,1.6114,1.6114,1.6112,1.6112,4800000.0
2007-06-05 13:47:00,1.6113,1.6113,1.6112,1.6112,4800000.0
2007-06-05 13:49:00,1.6109,1.6109,1.6108,1.6108,4800000.0
2007-06-05 13:50:00,1.6109,1.6109,1.6109,1.6109,4800000.0
2007-06-05 13:54:00,1.6108,1.6108,1.6108,1.6108,4800000.0
2007-06-05 13:55:00,1.6113,1.6113,1.6108,1.6112,4800000.0
2007-06-05 13:56:00,1.611,1.6113,1.611,1.6113,4800000.0
2007-06-05 13:57:00,1.6112,1.6115,1.6112,1.6113,4800000.0
2007-06-05 13:58:00,1.6112,1.6116,1.6112,1.6116,4800000.0
2007-06-05 13:59:00,1.6115,1.6116,1.6115,1.6116,4800000.0
2007-06-05 14:00:00,1.6115,1.6116,1.6111,1.6111,4800000.0
2007-06-05 14:01:00,1.6112,1.6119,1.6109,1.6118,4800000.0
2007-06-05 14:02:00,1.6116,1.612,1.6115,1.6119,4800000.0
2007-06-05 14:03:00,1.6116,1.6119,1.6116,1.6119,4800000.0
2007-06-05 14:04:00,1.612,1.6122,1.6117,1.6122,4800000.0
2007-06-05 14:05:00,1.6123,1.6123,1.6117,1.6117,4800000.0
2007-06-05 14:06:00,1.6118,1.6118,1.6115,1.6118,4800000.0
2007-06-05 14:07:00,1.6115,1.612,1.6115,1.612,4800000.0
2007-06-05 14:08:00,1.6121,1.6129,1.6116,1.6124,4800000.0
2007-06-05 14:09:00,1.6122,1.613,1.6121,1.6126,4800000.0
2007-06-05 14:10:00,1.6124,1.6126,1.6124,1.6126,4800000.0
2007-06-05 14:11:00,1.6128,1.6128,1.6121,1.6121,4800000.0
2007-06-05 14:12:00,1.6122,1.6122,1.6116,1.6119,4800000.0
2007-06-05 14:13:00,1.6117,1.6117,1.6116,1.6116,4800000.0
2007-06-05 14:14:00,1.6118,1.6121,1.6118,1.6119,4800000.0
2007-06-05 14:15:00,1.6117,1.6119,1.6115,1.6118,4800000.0
2007-06-05 14:16:00,1.6119,1.6123,1.6118,1.6123,4800000.0
2007-06-05 14:17:00,1.6122,1.6123,1.61,1.6109,4800000.0
2007-06-05 14:18:00,1.6105,1.6116,1.6105,1.6111,4800000.0
2007-06-05 14:19:00,1.6109,1.6113,1.6106,1.6112,4800000.0
2007-06-05 14:20:00,1.6113,1.6123,1.6112,1.612,4800000.0
2007-06-05 14:21:00,1.6118,1.6122,1.6117,1.6119,4800000.0
2007-06-05 14:22:00,1.612,1.6126,1.6119,1.6126,4800000.0
2007-06-05 14:23:00,1.6128,1.6129,1.6119,1.6121,4800000.0
2007-06-05 14:24:00,1.6122,1.6124,1.612,1.6121,4800000.0
2007-06-05 14:25:00,1.6122,1.6126,1.6121,1.6124,4800000.0
2007-06-05 14:26:00,1.6126,1.6128,1.6123,1.6125,4800000.0
2007-06-05 14:27:00,1.6128,1.6128,1.6123,1.6123,4800000.0
2007-06-05 14:28:00,1.6124,1.6128,1.6123,1.6127,4800000.0
2007-06-05 14:29:00,1.6126,1.6127,1.6124,1.6127,4800000.0
2007-06-05 14:30:00,1.6125,1.6129,1.6124,1.6125,4800000.0
2007-06-05 14:31:00,1.6126,1.6128,1.6124,1.6126,4800000.0
2007-06-05 14:32:00,1.6128,1.6129,1.6127,1.6129,4800000.0
2007-06-05 14:33:00,1.613,1.6142,1.613,1.6141,4800000.0
2007-06-05 14:34:00,1.614,1.6143,1.6138,1.6141,4800000.0
2007-06-05 14:35:00,1.6143,1.6149,1.614,1.6147,4800000.0
2007-06-05 14:36:00,1.6145,1.6147,1.6141,1.6147,4800000.0
2007-06-05 14:37:00,1.6145,1.6147,1.6143,1.6147,4800000.0
2007-06-05 14:38:00,1.6149,1.6155,1.6149,1.6149,4800000.0
2007-06-05 14:39:00,1.6148,1.6155,1.6148,1.6153,4800000.0
2007-06-05 14:40:00,1.6155,1.6165,1.6154,1.6155,4800000.0
2007-06-05 14:41:00,1.6154,1.6156,1.615,1.6154,4800000.0
2007-06-05 14:42:00,1.6153,1.6157,1.6152,1.6152,4800000.0
2007-06-05 14:43:00,1.615,1.6152,1.6149,1.615,4800000.0
2007-06-05 14:44:00,1.6151,1.6151,1.6147,1.6149,4800000.0
2007-06-05 14:45:00,1.6148,1.615,1.6148,1.615,4800000.0
2007-06-05 14:46:00,1.6148,1.615,1.6146,1.6148,4800000.0
2007-06-05 14:47:00,1.615,1.6154,1.6148,1.6153,4800000.0
2007-06-05 14:48:00,1.6151,1.6153,1.6149,1.6149,4800000.0
2007-06-05 14:49:00,1.6151,1.6152,1.6149,1.6152,4800000.0
2007-06-05 14:50:00,1.6153,1.6157,1.6153,1.6155,4800000.0
2007-06-05 14:51:00,1.6154,1.616,1.6154,1.6157,4800000.0
2007-06-05 14:52:00,1.6159,1.616,1.6152,1.6156,4800000.0
2007-06-05 14:53:00,1.6158,1.6158,1.6152,1.6153,4800000.0
2007-06-05 14:54:00,1.6151,1.6155,1.615,1.6153,4800000.0
2007-06-05 14:55:00,1.6151,1.6153,1.615,1.6151,4800000.0
2007-06-05 14:56:00,1.6149,1.6154,1.6149,1.6152,4800000.0
2007-06-05 14:57:00,1.6154,1.616,1.6154,1.6158,4800000.0
2007-06-05 14:58:00,1.616,1.616,1.6159,1.616,4800000.0
2007-06-05 14:59:00,1.6161,1.6164,1.6161,1.6161,4800000.0
2007-06-05 15:00:00,1.6163,1.6164,1.6161,1.6161,4800000.0
2007-06-05 15:01:00,1.6163,1.6163,1.616,1.616,4800000.0
2007-06-05 15:02:00,1.6162,1.6163,1.6158,1.6159,4800000.0
2007-06-05 15:03:00,1.6157,1.6159,1.6156,1.6159,4800000.0
2007-06-05 15:04:00,1.6157,1.616,1.6157,1.6159,4800000.0
2007-06-05 15:05:00,1.616,1.616,1.6157,1.6157,4800000.0
2007-06-05 15:06:00,1.6154,1.6157,1.6154,1.6157,4800000.0
2007-06-05 15:07:00,1.6156,1.6156,1.6155,1.6155,4800000.0
2007-06-05 15:08:00,1.6153,1.6157,1.615,1.6151,4800000.0
2007-06-05 15:09:00,1.615,1.6155,1.615,1.6152,4800000.0
2007-06-05 15:10:00,1.6153,1.6153,1.6143,1.6143,4800000.0
2007-06-05 15:11:00,1.6144,1.615,1.6143,1.615,4800000.0
2007-06-05 15:12:00,1.6149,1.6156,1.6148,1.6155,4800000.0
2007-06-05 15:13:00,1.6154,1.6166,1.6154,1.6164,4800000.0
2007-06-05 15:14:00,1.6163,1.6168,1.6161,1.6165,4800000.0
2007-06-05 15:15:00,1.6163,1.6163,1.6158,1.6163,4800000.0
2007-06-05 15:16:00,1.6161,1.6163,1.6158,1.616,4800000.0
2007-06-05 15:17:00,1.6158,1.6165,1.6158,1.6164,4800000.0
2007-06-05 15:18:00,1.6162,1.6166,1.6161,1.6163,4800000.0
2007-06-05 15:19:00,1.6161,1.6162,1.6159,1.6161,4800000.0
2007-06-05 15:20:00,1.6159,1.617,1.6159,1.6166,4800000.0
2007-06-05 15:21:00,1.6164,1.6166,1.6163,1.6163,4800000.0
2007-06-05 15:22:00,1.6165,1.6165,1.6162,1.6162,4800000.0
2007-06-05 15:23:00,1.6163,1.6164,1.6159,1.6159,4800000.0
2007-06-05 15:24:00,1.6161,1.6163,1.6159,1.6159,4800000.0
2007-06-05 15:25:00,1.616,1.616,1.6153,1.6155,4800000.0
2007-06-05 15:26:00,1.6156,1.6156,1.6153,1.6153,4800000.0
2007-06-05 15:27:00,1.6152,1.6159,1.6152,1.6159,4800000.0
2007-06-05 15:28:00,1.6158,1.6162,1.6158,1.6162,4800000.0
2007-06-05 15:29:00,1.6161,1.6163,1.616,1.616,4800000.0
2007-06-05 15:30:00,1.6159,1.616,1.6156,1.6158,4800000.0
2007-06-05 15:31:00,1.6156,1.6159,1.6155,1.6158,4800000.0
2007-06-05 15:32:00,1.6157,1.6159,1.6155,1.6159,4800000.0
2007-06-05 15:33:00,1.6157,1.616,1.6157,1.616,4800000.0
2007-06-05 15:34:00,1.6161,1.6165,1.6158,1.6165,4800000.0
2007-06-05 15:35:00,1.6166,1.6169,1.6164,1.6169,4800000.0
2007-06-05 15:36:00,1.6167,1.6167,1.6156,1.6158,4800000.0
2007-06-05 15:37:00,1.6157,1.6161,1.6157,1.6161,4800000.0
2007-06-05 15:38:00,1.6162,1.6162,1.616,1.6162,4800000.0
2007-06-05 15:39:00,1.6163,1.6169,1.6162,1.6168,4800000.0
2007-06-05 15:40:00,1.6166,1.6168,1.6163,1.6166,4800000.0
2007-06-05 15:41:00,1.6164,1.6166,1.6159,1.6164,4800000.0
2007-06-05 15:42:00,1.6165,1.6169,1.6164,1.6169,4800000.0
2007-06-05 15:43:00,1.6167,1.617,1.6161,1.6162,4800000.0
2007-06-05 15:44:00,1.6163,1.6165,1.616,1.6163,4800000.0
2007-06-05 15:45:00,1.6161,1.6165,1.6161,1.6165,4800000.0
2007-06-05 15:46:00,1.6166,1.6168,1.6165,1.6165,4800000.0
2007-06-05 15:47:00,1.6164,1.6169,1.6164,1.6165,4800000.0
2007-06-05 15:48:00,1.6166,1.6166,1.6162,1.6162,4800000.0
2007-06-05 15:49:00,1.6163,1.6163,1.6154,1.6156,4800000.0
2007-06-05 15:50:00,1.6157,1.6158,1.6155,1.6158,4800000.0
2007-06-05 15:51:00,1.616,1.6162,1.6158,1.616,4800000.0
2007-06-05 15:52:00,1.6162,1.6165,1.6158,1.616,4800000.0
2007-06-05 15:53:00,1.6158,1.616,1.6156,1.616,4800000.0
2007-06-05 15:54:00,1.6158,1.6161,1.6158,1.6161,4800000.0
2007-06-05 15:55:00,1.616,1.6162,1.616,1.6162,4800000.0
2007-06-05 15:56:00,1.6161,1.6164,1.6158,1.6162,4800000.0
2007-06-05 15:57:00,1.6161,1.6164,1.616,1.616,4800000.0
2007-06-05 15:58:00,1.6158,1.6164,1.6157,1.6163,4800000.0
2007-06-05 15:59:00,1.6162,1.6162,1.6155,1.6159,4800000.0
2007-06-05 16:00:00,1.6158,1.6158,1.6146,1.6155,4800000.0
2007-06-05 16:01:00,1.6154,1.6159,1.6148,1.6149,4800000.0
2007-06-05 16:02:00,1.615,1.6152,1.6146,1.6147,4800000.0
2007-06-05 16:03:00,1.6146,1.6153,1.6145,1.6153,4800000.0
2007-06-05 16:04:00,1.6151,1.6153,1.6145,1.6153,4800000.0
2007-06-05 16:05:00,1.6151,1.6157,1.6151,1.6154,4800000.0
2007-06-05 16:06:00,1.6155,1.6155,1.6149,1.6151,4800000.0
2007-06-05 16:07:00,1.615,1.6152,1.615,1.6152,4800000.0
2007-06-05 16:08:00,1.6154,1.6154,1.615,1.615,4800000.0
2007-06-05 16:09:00,1.6149,1.615,1.6146,1.6148,4800000.0
2007-06-05 16:10:00,1.6147,1.6155,1.6147,1.6155,4800000.0
2007-06-05 16:11:00,1.6153,1.6154,1.6152,1.6154,4800000.0
2007-06-05 16:12:00,1.6153,1.6154,1.6152,1.6152,4800000.0
2007-06-05 16:13:00,1.6154,1.6154,1.6151,1.6152,4800000.0
2007-06-05 16:14:00,1.6151,1.6151,1.6145,1.6147,4800000.0
2007-06-05 16:15:00,1.6146,1.6149,1.6144,1.6146,4800000.0
2007-06-05 16:16:00,1.6147,1.6149,1.6143,1.6143,4800000.0
2007-06-05 16:17:00,1.6144,1.6146,1.6141,1.6146,4800000.0
2007-06-05 16:18:00,1.6145,1.6147,1.6141,1.6145,4800000.0
2007-06-05 16:19:00,1.6147,1.6149,1.6145,1.6148,4800000.0
2007-06-05 16:20:00,1.6149,1.615,1.6146,1.6146,4800000.0
2007-06-05 16:21:00,1.6145,1.6145,1.6139,1.6142,4800000.0
2007-06-05 16:22:00,1.6144,1.6144,1.6135,1.6136,4800000.0
2007-06-05 16:23:00,1.6137,1.6142,1.6137,1.6141,4800000.0
2007-06-05 16:24:00,1.6142,1.6146,1.6141,1.6144,4800000.0
2007-06-05 16:25:00,1.6142,1.6144,1.6141,1.6143,4800000.0
2007-06-05 16:26:00,1.6144,1.6145,1.6143,1.6143,4800000.0
2007-06-05 16:27:00,1.6142,1.6143,1.614,1.6143,4800000.0
2007-06-05 16:28:00,1.6145,1.6148,1.6142,1.6146,4800000.0
2007-06-05 16:29:00,1.6145,1.6148,1.6143,1.6145,4800000.0
2007-06-05 16:30:00,1.6143,1.6146,1.6143,1.6144,4800000.0
2007-06-05 16:31:00,1.6146,1.6146,1.6144,1.6146,4800000.0
2007-06-05 16:32:00,1.6145,1.6148,1.6144,1.6147,4800000.0
2007-06-05 16:33:00,1.6148,1.6148,1.6141,1.6143,4800000.0
2007-06-05 16:34:00,1.6141,1.6143,1.6137,1.614,4800000.0
2007-06-05 16:35:00,1.6141,1.6141,1.614,1.6141,4800000.0
2007-06-05 16:36:00,1.6142,1.6142,1.614,1.614,4800000.0
2007-06-05 16:37:00,1.6139,1.6143,1.6138,1.6141,4800000.0
2007-06-05 16:38:00,1.614,1.6141,1.614,1.6141,4800000.0
2007-06-05 16:39:00,1.6142,1.6144,1.6139,1.6139,4800000.0
2007-06-05 16:40:00,1.614,1.6142,1.614,1.6142,4800000.0
2007-06-05 16:42:00,1.6141,1.6142,1.6141,1.6141,4800000.0
2007-06-05 16:43:00,1.6142,1.6142,1.6139,1.6139,4800000.0
2007-06-05 16:44:00,1.6141,1.6143,1.6139,1.6143,4800000.0
2007-06-05 16:45:00,1.6142,1.6143,1.614,1.614,4800000.0
2007-06-05 16:46:00,1.6141,1.6143,1.6138,1.6139,4800000.0
2007-06-05 16:47:00,1.614,1.6145,1.614,1.6143,4800000.0
2007-06-05 16:48:00,1.6145,1.6145,1.6142,1.6143,4800000.0
2007-06-05 16:49:00,1.6142,1.6145,1.6142,1.6142,4800000.0
2007-06-05 16:50:00,1.6145,1.6147,1.6142,1.6147,4800000.0
2007-06-05 16:51:00,1.6146,1.6148,1.6146,1.6146,4800000.0
2007-06-05 16:52:00,1.6147,1.6147,1.614,1.614,4800000.0
2007-06-05 16:53:00,1.6142,1.6143,1.6142,1.6143,4800000.0
2007-06-05 16:54:00,1.6142,1.6146,1.6142,1.6144,4800000.0
2007-06-05 16:55:00,1.6143,1.6146,1.6143,1.6146,4800000.0
2007-06-05 16:56:00,1.6148,1.6149,1.6146,1.6146,4800000.0
2007-06-05 16:57:00,1.6148,1.6148,1.6146,1.6148,4800000.0
2007-06-05 16:58:00,1.6147,1.6147,1.6145,1.6145,4800000.0
2007-06-05 16:59:00,1.6146,1.6146,1.6143,1.6146,4800000.0
2007-06-05 17:00:00,1.6147,1.615,1.6145,1.615,4800000.0
2007-06-05 17:01:00,1.6149,1.6152,1.6148,1.615,4800000.0
2007-06-05 17:02:00,1.6151,1.6152,1.615,1.6151,4800000.0
2007-06-05 17:03:00,1.6153,1.6153,1.6151,1.6152,4800000.0
2007-06-05 17:04:00,1.6151,1.6152,1.6151,1.6152,4800000.0
2007-06-05 17:05:00,1.6151,1.6152,1.6148,1.6149,4800000.0
2007-06-05 17:06:00,1.615,1.615,1.6146,1.6149,4800000.0
2007-06-05 17:07:00,1.6148,1.615,1.6146,1.615,4800000.0
2007-06-05 17:08:00,1.6149,1.615,1.6148,1.6148,4800000.0
2007-06-05 17:09:00,1.6149,1.6149,1.6147,1.6147,4800000.0
2007-06-05 17:10:00,1.6146,1.6148,1.6146,1.6148,4800000.0
2007-06-05 17:11:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-05 17:12:00,1.6149,1.6149,1.6147,1.6148,4800000.0
2007-06-05 17:13:00,1.6146,1.6146,1.6141,1.6141,4800000.0
2007-06-05 17:14:00,1.6142,1.6143,1.614,1.6143,4800000.0
2007-06-05 17:15:00,1.6142,1.6147,1.6142,1.6146,4800000.0
2007-06-05 17:16:00,1.6145,1.6148,1.6143,1.6143,4800000.0
2007-06-05 17:17:00,1.6144,1.6146,1.6143,1.6145,4800000.0
2007-06-05 17:18:00,1.6146,1.6148,1.6145,1.6146,4800000.0
2007-06-05 17:19:00,1.6145,1.6146,1.6145,1.6145,4800000.0
2007-06-05 17:20:00,1.6144,1.6145,1.6144,1.6145,4800000.0
2007-06-05 17:21:00,1.6144,1.6146,1.6144,1.6146,4800000.0
2007-06-05 17:22:00,1.6147,1.6148,1.6145,1.6147,4800000.0
2007-06-05 17:23:00,1.6146,1.6147,1.6145,1.6145,4800000.0
2007-06-05 17:24:00,1.6149,1.6149,1.6146,1.6148,4800000.0
2007-06-05 17:25:00,1.6149,1.6151,1.6146,1.615,4800000.0
2007-06-05 17:26:00,1.6149,1.615,1.6149,1.615,4800000.0
2007-06-05 17:27:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-05 17:28:00,1.6152,1.6152,1.6149,1.6149,4800000.0
2007-06-05 17:29:00,1.6148,1.615,1.6148,1.6149,4800000.0
2007-06-05 17:30:00,1.615,1.615,1.6149,1.615,4800000.0
2007-06-05 17:31:00,1.6149,1.6151,1.6148,1.6151,4800000.0
2007-06-05 17:32:00,1.6152,1.6152,1.615,1.615,4800000.0
2007-06-05 17:33:00,1.6152,1.6155,1.6151,1.6153,4800000.0
2007-06-05 17:34:00,1.6152,1.6153,1.6151,1.6152,4800000.0
2007-06-05 17:35:00,1.6151,1.6151,1.6147,1.615,4800000.0
2007-06-05 17:36:00,1.6148,1.615,1.6148,1.6148,4800000.0
2007-06-05 17:37:00,1.6147,1.6147,1.6144,1.6145,4800000.0
2007-06-05 17:38:00,1.6147,1.6148,1.6144,1.6145,4800000.0
2007-06-05 17:39:00,1.6146,1.6147,1.6145,1.6147,4800000.0
2007-06-05 17:40:00,1.6146,1.6148,1.6144,1.6147,4800000.0
2007-06-05 17:41:00,1.6146,1.6148,1.6143,1.6148,4800000.0
2007-06-05 17:42:00,1.6147,1.6149,1.6146,1.6149,4800000.0
2007-06-05 17:43:00,1.6148,1.6149,1.6147,1.6149,4800000.0
2007-06-05 17:44:00,1.6148,1.6149,1.6146,1.6148,4800000.0
2007-06-05 17:45:00,1.6149,1.6153,1.6148,1.6152,4800000.0
2007-06-05 17:46:00,1.6153,1.6153,1.6149,1.6149,4800000.0
2007-06-05 17:47:00,1.615,1.6151,1.6148,1.6151,4800000.0
2007-06-05 17:48:00,1.615,1.6153,1.615,1.6153,4800000.0
2007-06-05 17:49:00,1.6152,1.6153,1.6151,1.6151,4800000.0
2007-06-05 17:50:00,1.615,1.6151,1.6148,1.6148,4800000.0
2007-06-05 17:51:00,1.6149,1.6151,1.6149,1.6151,4800000.0
2007-06-05 17:52:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-05 17:53:00,1.6151,1.6151,1.6149,1.6151,4800000.0
2007-06-05 17:54:00,1.6152,1.6153,1.615,1.6153,4800000.0
2007-06-05 17:55:00,1.6152,1.6153,1.6151,1.6153,4800000.0
2007-06-05 17:56:00,1.6152,1.6154,1.615,1.615,4800000.0
2007-06-05 17:57:00,1.6151,1.6153,1.6151,1.6153,4800000.0
2007-06-05 17:58:00,1.6152,1.6152,1.6151,1.6151,4800000.0
2007-06-05 17:59:00,1.6152,1.6153,1.6152,1.6152,4800000.0
2007-06-05 18:00:00,1.6154,1.6154,1.6152,1.6154,4800000.0
2007-06-05 18:01:00,1.6155,1.6158,1.6154,1.6154,4800000.0
2007-06-05 18:02:00,1.6155,1.6157,1.6155,1.6157,4800000.0
2007-06-05 18:03:00,1.6158,1.6158,1.6155,1.6156,4800000.0
2007-06-05 18:04:00,1.6158,1.6159,1.6155,1.6155,4800000.0
2007-06-05 18:05:00,1.6154,1.6159,1.6154,1.6159,4800000.0
2007-06-05 18:06:00,1.6158,1.6158,1.6156,1.6156,4800000.0
2007-06-05 18:07:00,1.6158,1.616,1.6157,1.6158,4800000.0
2007-06-05 18:08:00,1.6159,1.6161,1.6159,1.616,4800000.0
2007-06-05 18:09:00,1.6159,1.616,1.6159,1.616,4800000.0
2007-06-05 18:10:00,1.6159,1.6161,1.6159,1.616,4800000.0
2007-06-05 18:11:00,1.6161,1.6163,1.616,1.616,4800000.0
2007-06-05 18:12:00,1.6159,1.6167,1.6159,1.6167,4800000.0
2007-06-05 18:13:00,1.6165,1.6169,1.6164,1.6168,4800000.0
2007-06-05 18:14:00,1.6167,1.6167,1.6164,1.6164,4800000.0
2007-06-05 18:15:00,1.6163,1.6164,1.616,1.6161,4800000.0
2007-06-05 18:16:00,1.616,1.6162,1.6159,1.6161,4800000.0
2007-06-05 18:17:00,1.616,1.6161,1.6157,1.6159,4800000.0
2007-06-05 18:18:00,1.6158,1.6159,1.6156,1.6157,4800000.0
2007-06-05 18:19:00,1.6158,1.6159,1.6156,1.6157,4800000.0
2007-06-05 18:20:00,1.6158,1.6165,1.6157,1.6163,4800000.0
2007-06-05 18:21:00,1.6164,1.617,1.6164,1.6167,4800000.0
2007-06-05 18:22:00,1.6169,1.6174,1.6169,1.617,4800000.0
2007-06-05 18:23:00,1.6171,1.6175,1.617,1.6173,4800000.0
2007-06-05 18:24:00,1.6174,1.6176,1.6173,1.6174,4800000.0
2007-06-05 18:25:00,1.6173,1.6175,1.617,1.6173,4800000.0
2007-06-05 18:26:00,1.6174,1.6177,1.6174,1.6177,4800000.0
2007-06-05 18:27:00,1.6176,1.6177,1.6175,1.6175,4800000.0
2007-06-05 18:28:00,1.6176,1.6176,1.6172,1.6173,4800000.0
2007-06-05 18:29:00,1.6178,1.6181,1.6175,1.6177,4800000.0
2007-06-05 18:30:00,1.6175,1.6175,1.6173,1.6174,4800000.0
2007-06-05 18:31:00,1.6175,1.6175,1.6172,1.6172,4800000.0
2007-06-05 18:32:00,1.6171,1.6171,1.6171,1.6171,4800000.0
2007-06-05 18:33:00,1.6172,1.6176,1.6171,1.6174,4800000.0
2007-06-05 18:34:00,1.6175,1.6177,1.6171,1.6172,4800000.0
2007-06-05 18:35:00,1.6173,1.6176,1.6173,1.6176,4800000.0
2007-06-05 18:36:00,1.6177,1.6177,1.6176,1.6177,4800000.0
2007-06-05 18:37:00,1.6176,1.6177,1.6175,1.6175,4800000.0
2007-06-05 18:39:00,1.6174,1.6175,1.6174,1.6175,4800000.0
2007-06-05 18:40:00,1.6176,1.6179,1.6175,1.6178,4800000.0
2007-06-05 18:41:00,1.6176,1.6177,1.6175,1.6176,4800000.0
2007-06-05 18:42:00,1.6175,1.6179,1.6175,1.6177,4800000.0
2007-06-05 18:43:00,1.6178,1.6183,1.6178,1.6182,4800000.0
2007-06-05 18:44:00,1.618,1.618,1.6177,1.6178,4800000.0
2007-06-05 18:45:00,1.6179,1.6181,1.6178,1.6179,4800000.0
2007-06-05 18:46:00,1.6182,1.6183,1.6181,1.6182,4800000.0
2007-06-05 18:47:00,1.6181,1.6186,1.6181,1.6184,4800000.0
2007-06-05 18:48:00,1.6186,1.6189,1.6184,1.6188,4800000.0
2007-06-05 18:49:00,1.6187,1.6189,1.6187,1.6187,4800000.0
2007-06-05 18:50:00,1.6188,1.6189,1.6186,1.6186,4800000.0
2007-06-05 18:51:00,1.6187,1.619,1.6187,1.6189,4800000.0
2007-06-05 18:52:00,1.6188,1.6189,1.6185,1.6186,4800000.0
2007-06-05 18:53:00,1.6187,1.6187,1.6184,1.6184,4800000.0
2007-06-05 18:54:00,1.6185,1.6185,1.6183,1.6184,4800000.0
2007-06-05 18:56:00,1.6183,1.6185,1.6182,1.6184,4800000.0
2007-06-05 18:57:00,1.6185,1.6186,1.6183,1.6183,4800000.0
2007-06-05 18:58:00,1.6181,1.6183,1.6181,1.6181,4800000.0
2007-06-05 18:59:00,1.6183,1.6183,1.6183,1.6183,4800000.0
2007-06-05 19:00:00,1.6181,1.6181,1.6179,1.6179,4800000.0
2007-06-05 19:01:00,1.618,1.6181,1.618,1.6181,4800000.0
2007-06-05 19:02:00,1.618,1.618,1.618,1.618,4800000.0
2007-06-05 19:03:00,1.6179,1.6179,1.6179,1.6179,4800000.0
2007-06-05 19:04:00,1.6178,1.6179,1.6177,1.6178,4800000.0
2007-06-05 19:05:00,1.6177,1.618,1.6177,1.6179,4800000.0
2007-06-05 19:06:00,1.618,1.618,1.6178,1.6178,4800000.0
2007-06-05 19:07:00,1.618,1.618,1.6178,1.6178,4800000.0
2007-06-05 19:08:00,1.6176,1.6177,1.6175,1.6176,4800000.0
2007-06-05 19:09:00,1.6178,1.6178,1.6178,1.6178,4800000.0
2007-06-05 19:10:00,1.6179,1.618,1.6178,1.618,4800000.0
2007-06-05 19:11:00,1.6179,1.618,1.6178,1.618,4800000.0
2007-06-05 19:12:00,1.6179,1.618,1.6178,1.6178,4800000.0
2007-06-05 19:13:00,1.6179,1.618,1.6178,1.6179,4800000.0
2007-06-05 19:14:00,1.6178,1.6178,1.6174,1.6175,4800000.0
2007-06-05 19:15:00,1.6174,1.6174,1.6172,1.6172,4800000.0
2007-06-05 19:16:00,1.6173,1.6173,1.6172,1.6173,4800000.0
2007-06-05 19:17:00,1.6174,1.6174,1.6171,1.6173,4800000.0
2007-06-05 19:18:00,1.6172,1.6172,1.6171,1.6171,4800000.0
2007-06-05 19:19:00,1.617,1.6171,1.6161,1.6161,4800000.0
2007-06-05 19:20:00,1.6162,1.6164,1.6162,1.6164,4800000.0
2007-06-05 19:21:00,1.6163,1.6167,1.616,1.6167,4800000.0
2007-06-05 19:22:00,1.6168,1.6168,1.6166,1.6167,4800000.0
2007-06-05 19:23:00,1.6168,1.6172,1.6168,1.6171,4800000.0
2007-06-05 19:24:00,1.617,1.6171,1.6167,1.6169,4800000.0
2007-06-05 19:25:00,1.6167,1.6167,1.6167,1.6167,4800000.0
2007-06-05 19:26:00,1.6166,1.6167,1.6166,1.6167,4800000.0
2007-06-05 19:27:00,1.6166,1.6167,1.6165,1.6166,4800000.0
2007-06-05 19:28:00,1.6165,1.6167,1.6165,1.6165,4800000.0
2007-06-05 19:29:00,1.6166,1.6167,1.6166,1.6167,4800000.0
2007-06-05 19:30:00,1.6166,1.6169,1.6165,1.6168,4800000.0
2007-06-05 19:31:00,1.6167,1.6169,1.6163,1.6163,4800000.0
2007-06-05 19:32:00,1.6164,1.6166,1.6162,1.6165,4800000.0
2007-06-05 19:33:00,1.6164,1.6164,1.6163,1.6163,4800000.0
2007-06-05 19:34:00,1.6165,1.6165,1.6163,1.6165,4800000.0
2007-06-05 19:35:00,1.6166,1.6166,1.6164,1.6164,4800000.0
2007-06-05 19:36:00,1.6165,1.6166,1.6164,1.6165,4800000.0
2007-06-05 19:37:00,1.6166,1.6167,1.6164,1.6165,4800000.0
2007-06-05 19:39:00,1.6166,1.6166,1.6164,1.6164,4800000.0
2007-06-05 19:42:00,1.6163,1.6166,1.6163,1.6164,4800000.0
2007-06-05 19:43:00,1.6163,1.6165,1.6162,1.6163,4800000.0
2007-06-05 19:44:00,1.6162,1.6163,1.6159,1.6161,4800000.0
2007-06-05 19:45:00,1.6159,1.6163,1.6158,1.6162,4800000.0
2007-06-05 19:46:00,1.6161,1.6162,1.616,1.616,4800000.0
2007-06-05 19:48:00,1.6161,1.6164,1.6161,1.6163,4800000.0
2007-06-05 19:49:00,1.6165,1.6165,1.6163,1.6163,4800000.0
2007-06-05 19:50:00,1.6164,1.6165,1.6164,1.6165,4800000.0
2007-06-05 19:51:00,1.6163,1.6165,1.6162,1.6162,4800000.0
2007-06-05 19:52:00,1.6163,1.6163,1.6162,1.6163,4800000.0
2007-06-05 19:53:00,1.6165,1.6165,1.6164,1.6165,4800000.0
2007-06-05 19:54:00,1.6164,1.6165,1.6164,1.6164,4800000.0
2007-06-05 19:55:00,1.6165,1.6166,1.6165,1.6165,4800000.0
2007-06-05 19:56:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 19:57:00,1.6169,1.617,1.6168,1.6168,4800000.0
2007-06-05 19:58:00,1.6169,1.6169,1.6168,1.6168,4800000.0
2007-06-05 19:59:00,1.6167,1.6168,1.6167,1.6167,4800000.0
2007-06-05 20:00:00,1.6166,1.6166,1.6163,1.6164,4800000.0
2007-06-05 20:01:00,1.6163,1.6164,1.6163,1.6163,4800000.0
2007-06-05 20:02:00,1.6164,1.6165,1.6164,1.6165,4800000.0
2007-06-05 20:03:00,1.6167,1.6168,1.6167,1.6168,4800000.0
2007-06-05 20:04:00,1.6167,1.6167,1.6164,1.6164,4800000.0
2007-06-05 20:05:00,1.6163,1.6166,1.6163,1.6165,4800000.0
2007-06-05 20:06:00,1.6164,1.6165,1.6163,1.6165,4800000.0
2007-06-05 20:07:00,1.6166,1.6168,1.6166,1.6168,4800000.0
2007-06-05 20:08:00,1.617,1.617,1.6164,1.6164,4800000.0
2007-06-05 20:09:00,1.6165,1.6167,1.6165,1.6167,4800000.0
2007-06-05 20:10:00,1.6165,1.6167,1.6165,1.6166,4800000.0
2007-06-05 20:11:00,1.6167,1.6167,1.6162,1.6162,4800000.0
2007-06-05 20:12:00,1.6163,1.6164,1.6163,1.6163,4800000.0
2007-06-05 20:13:00,1.6164,1.6165,1.6163,1.6163,4800000.0
2007-06-05 20:15:00,1.6164,1.6164,1.6164,1.6164,4800000.0
2007-06-05 20:16:00,1.6163,1.6164,1.6163,1.6164,4800000.0
2007-06-05 20:17:00,1.6165,1.6165,1.6163,1.6163,4800000.0
2007-06-05 20:18:00,1.6165,1.6165,1.6163,1.6163,4800000.0
2007-06-05 20:19:00,1.6165,1.6165,1.6163,1.6163,4800000.0
2007-06-05 20:20:00,1.6165,1.6165,1.6165,1.6165,4800000.0
2007-06-05 20:21:00,1.6164,1.6164,1.6162,1.6162,4800000.0
2007-06-05 20:22:00,1.6163,1.6163,1.6162,1.6162,4800000.0
2007-06-05 20:24:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-05 20:25:00,1.6162,1.6163,1.6162,1.6162,4800000.0
2007-06-05 20:26:00,1.6161,1.6161,1.6159,1.616,4800000.0
2007-06-05 20:27:00,1.6159,1.6161,1.6159,1.6161,4800000.0
2007-06-05 20:28:00,1.616,1.616,1.6158,1.6158,4800000.0
2007-06-05 20:29:00,1.6157,1.6158,1.6157,1.6158,4800000.0
2007-06-05 20:30:00,1.6157,1.6159,1.6157,1.6159,4800000.0
2007-06-05 20:31:00,1.6161,1.6161,1.6161,1.6161,4800000.0
2007-06-05 20:32:00,1.616,1.6161,1.616,1.616,4800000.0
2007-06-05 20:33:00,1.6161,1.6161,1.6159,1.6159,4800000.0
2007-06-05 20:34:00,1.6158,1.6158,1.6152,1.6155,4800000.0
2007-06-05 20:35:00,1.6154,1.6157,1.6154,1.6156,4800000.0
2007-06-05 20:36:00,1.6155,1.6155,1.6153,1.6153,4800000.0
2007-06-05 20:37:00,1.6154,1.6154,1.6151,1.6152,4800000.0
2007-06-05 20:38:00,1.615,1.6151,1.6149,1.6149,4800000.0
2007-06-05 20:39:00,1.615,1.615,1.6148,1.6149,4800000.0
2007-06-05 20:40:00,1.615,1.615,1.6147,1.6148,4800000.0
2007-06-05 20:41:00,1.6149,1.615,1.6148,1.6149,4800000.0
2007-06-05 20:42:00,1.6148,1.615,1.6147,1.615,4800000.0
2007-06-05 20:43:00,1.6149,1.615,1.6148,1.6149,4800000.0
2007-06-05 20:44:00,1.6148,1.6149,1.6147,1.6149,4800000.0
2007-06-05 20:45:00,1.6148,1.6148,1.6148,1.6148,4800000.0
2007-06-05 20:46:00,1.6149,1.615,1.6149,1.615,4800000.0
2007-06-05 20:47:00,1.6149,1.6151,1.6149,1.6151,4800000.0
2007-06-05 20:48:00,1.615,1.6151,1.6148,1.615,4800000.0
2007-06-05 20:49:00,1.6149,1.6149,1.6147,1.6147,4800000.0
2007-06-05 20:50:00,1.6148,1.615,1.6147,1.615,4800000.0
2007-06-05 20:51:00,1.6149,1.615,1.6148,1.6149,4800000.0
2007-06-05 20:52:00,1.615,1.615,1.6146,1.6146,4800000.0
2007-06-05 20:53:00,1.6147,1.6148,1.6145,1.6146,4800000.0
2007-06-05 20:54:00,1.6148,1.6148,1.6144,1.6146,4800000.0
2007-06-05 20:55:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-05 20:56:00,1.6143,1.6146,1.6143,1.6144,4800000.0
2007-06-05 20:57:00,1.6146,1.6146,1.6143,1.6145,4800000.0
2007-06-05 20:58:00,1.6144,1.6144,1.6141,1.6141,4800000.0
2007-06-05 20:59:00,1.6142,1.6143,1.6141,1.6141,4800000.0
2007-06-05 21:00:00,1.6142,1.6143,1.6141,1.6142,4800000.0
2007-06-05 21:01:00,1.614,1.6144,1.614,1.6143,4800000.0
2007-06-05 21:02:00,1.6144,1.6146,1.6144,1.6145,4800000.0
2007-06-05 21:03:00,1.6146,1.6147,1.6146,1.6146,4800000.0
2007-06-05 21:04:00,1.6144,1.6145,1.6143,1.6143,4800000.0
2007-06-05 21:05:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-05 21:06:00,1.6143,1.6143,1.6142,1.6142,4800000.0
2007-06-05 21:07:00,1.6143,1.6145,1.6143,1.6144,4800000.0
2007-06-05 21:08:00,1.6143,1.6144,1.6143,1.6143,4800000.0
2007-06-05 21:09:00,1.6144,1.6144,1.6142,1.6143,4800000.0
2007-06-05 21:12:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-05 21:14:00,1.614,1.6143,1.614,1.6143,4800000.0
2007-06-05 21:15:00,1.6142,1.6142,1.6141,1.6141,4800000.0
2007-06-05 21:16:00,1.6142,1.6143,1.6142,1.6143,4800000.0
2007-06-05 21:17:00,1.6144,1.6144,1.6143,1.6143,4800000.0
2007-06-05 21:18:00,1.6144,1.6145,1.6144,1.6144,4800000.0
2007-06-05 21:19:00,1.6143,1.6143,1.6142,1.6142,4800000.0
2007-06-05 21:20:00,1.6143,1.6143,1.6143,1.6143,4800000.0
2007-06-05 21:21:00,1.6144,1.6144,1.6142,1.6144,4800000.0
2007-06-05 21:22:00,1.6145,1.6146,1.6143,1.6143,4800000.0
2007-06-05 21:23:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-05 21:24:00,1.6143,1.6143,1.6142,1.6142,4800000.0
2007-06-05 21:26:00,1.6141,1.6141,1.6141,1.6141,4800000.0
2007-06-05 21:27:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-05 21:28:00,1.6143,1.6143,1.6141,1.6141,4800000.0
2007-06-05 21:29:00,1.614,1.6141,1.614,1.614,4800000.0
2007-06-05 21:30:00,1.6141,1.6142,1.614,1.6141,4800000.0
2007-06-05 21:31:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-05 21:32:00,1.6141,1.6141,1.6141,1.6141,4800000.0
2007-06-05 21:33:00,1.614,1.6142,1.614,1.6141,4800000.0
2007-06-05 21:34:00,1.6139,1.6141,1.6139,1.6141,4800000.0
2007-06-05 21:35:00,1.6142,1.6142,1.6139,1.6139,4800000.0
2007-06-05 21:36:00,1.614,1.6141,1.614,1.6141,4800000.0
2007-06-05 21:37:00,1.6139,1.6139,1.6139,1.6139,4800000.0
2007-06-05 21:39:00,1.614,1.614,1.614,1.614,4800000.0
2007-06-05 21:40:00,1.6141,1.6141,1.614,1.6141,4800000.0
2007-06-05 21:41:00,1.614,1.6141,1.614,1.6141,4800000.0
2007-06-05 21:42:00,1.614,1.6141,1.614,1.6141,4800000.0
2007-06-05 21:45:00,1.6142,1.6142,1.614,1.6142,4800000.0
2007-06-05 21:47:00,1.6141,1.6141,1.6138,1.6139,4800000.0
2007-06-05 21:48:00,1.6138,1.6142,1.6138,1.6138,4800000.0
2007-06-05 21:49:00,1.6139,1.6141,1.6139,1.6141,4800000.0
2007-06-05 21:50:00,1.6139,1.6139,1.6139,1.6139,4800000.0
2007-06-05 21:51:00,1.6138,1.6138,1.6138,1.6138,4800000.0
2007-06-05 21:52:00,1.6137,1.6141,1.6137,1.6141,4800000.0
2007-06-05 21:53:00,1.6142,1.6142,1.6141,1.6141,4800000.0
2007-06-05 21:54:00,1.6142,1.6142,1.6141,1.6142,4800000.0
2007-06-05 21:55:00,1.6141,1.6143,1.6141,1.6142,4800000.0
2007-06-05 21:56:00,1.6144,1.6144,1.6142,1.6142,4800000.0
2007-06-05 21:58:00,1.6144,1.6144,1.6142,1.6142,4800000.0
2007-06-05 21:59:00,1.6141,1.6141,1.6139,1.6139,4800000.0
2007-06-05 22:00:00,1.6138,1.6141,1.6137,1.6139,4800000.0
2007-06-05 22:01:00,1.614,1.6141,1.6136,1.6136,4800000.0
2007-06-05 22:02:00,1.6139,1.614,1.6138,1.6139,4800000.0
2007-06-05 22:03:00,1.6137,1.6137,1.6135,1.6136,4800000.0
2007-06-05 22:04:00,1.6135,1.6137,1.6135,1.6136,4800000.0
2007-06-05 22:05:00,1.6137,1.6137,1.6135,1.6136,4800000.0
2007-06-05 22:06:00,1.6137,1.6139,1.6136,1.6136,4800000.0
2007-06-05 22:07:00,1.6137,1.6139,1.6136,1.6136,4800000.0
2007-06-05 22:08:00,1.6137,1.6139,1.6137,1.6138,4800000.0
2007-06-05 22:09:00,1.6139,1.6143,1.6139,1.6143,4800000.0
2007-06-05 22:10:00,1.6144,1.6146,1.6144,1.6144,4800000.0
2007-06-05 22:11:00,1.6143,1.6143,1.6141,1.6142,4800000.0
2007-06-05 22:12:00,1.6141,1.6142,1.6139,1.6141,4800000.0
2007-06-05 22:13:00,1.6142,1.6142,1.6139,1.614,4800000.0
2007-06-05 22:14:00,1.6139,1.6141,1.6138,1.6139,4800000.0
2007-06-05 22:15:00,1.614,1.6141,1.6138,1.6141,4800000.0
2007-06-05 22:16:00,1.614,1.614,1.614,1.614,4800000.0
2007-06-05 22:17:00,1.6141,1.6142,1.6141,1.6142,4800000.0
2007-06-05 22:18:00,1.6143,1.6144,1.6138,1.6138,4800000.0
2007-06-05 22:19:00,1.6136,1.6138,1.6135,1.6138,4800000.0
2007-06-05 22:20:00,1.6137,1.6138,1.6137,1.6137,4800000.0
2007-06-05 22:21:00,1.6138,1.6138,1.6137,1.6137,4800000.0
2007-06-05 22:22:00,1.6139,1.6139,1.6137,1.6139,4800000.0
2007-06-05 22:23:00,1.6141,1.6144,1.614,1.6141,4800000.0
2007-06-05 22:24:00,1.614,1.6142,1.614,1.6142,4800000.0
2007-06-05 22:25:00,1.6143,1.6144,1.6143,1.6143,4800000.0
2007-06-05 22:26:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-05 22:27:00,1.6143,1.6144,1.6143,1.6144,4800000.0
2007-06-05 22:28:00,1.6145,1.6145,1.6143,1.6143,4800000.0
2007-06-05 22:29:00,1.6144,1.6144,1.6143,1.6143,4800000.0
2007-06-05 22:30:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-05 22:35:00,1.6143,1.6143,1.6143,1.6143,4800000.0
2007-06-05 22:36:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-05 22:37:00,1.6145,1.6145,1.6145,1.6145,4800000.0
2007-06-05 22:38:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-05 22:39:00,1.6143,1.6143,1.6143,1.6143,4800000.0
2007-06-05 22:40:00,1.6144,1.6144,1.6141,1.6141,4800000.0
2007-06-05 22:41:00,1.6143,1.6143,1.6141,1.6142,4800000.0
2007-06-05 22:42:00,1.6143,1.6146,1.6143,1.6145,4800000.0
2007-06-05 22:43:00,1.6144,1.6145,1.6144,1.6144,4800000.0
2007-06-05 22:44:00,1.6143,1.6143,1.6143,1.6143,4800000.0
2007-06-05 22:45:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-05 22:46:00,1.6141,1.6143,1.6141,1.6143,4800000.0
2007-06-05 22:47:00,1.6144,1.6146,1.6144,1.6144,4800000.0
2007-06-05 22:48:00,1.6143,1.6145,1.6143,1.6145,4800000.0
2007-06-05 22:49:00,1.6144,1.6144,1.6143,1.6143,4800000.0
2007-06-05 22:50:00,1.6142,1.6143,1.6142,1.6143,4800000.0
2007-06-05 22:52:00,1.6142,1.6142,1.6141,1.6141,4800000.0
2007-06-05 22:53:00,1.6142,1.6142,1.6141,1.6141,4800000.0
2007-06-05 22:54:00,1.6142,1.6144,1.6142,1.6143,4800000.0
2007-06-05 22:55:00,1.6144,1.6144,1.6143,1.6144,4800000.0
2007-06-05 22:56:00,1.6143,1.6145,1.6142,1.6145,4800000.0
2007-06-05 22:57:00,1.6144,1.6145,1.6142,1.6143,4800000.0
2007-06-05 22:58:00,1.6142,1.6144,1.6142,1.6144,4800000.0
2007-06-05 22:59:00,1.6145,1.6145,1.6142,1.6143,4800000.0
2007-06-05 23:00:00,1.6144,1.615,1.6144,1.6145,4800000.0
2007-06-05 23:01:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-05 23:02:00,1.6145,1.6147,1.6143,1.6144,4800000.0
2007-06-05 23:03:00,1.6145,1.6145,1.6144,1.6144,4800000.0
2007-06-05 23:04:00,1.6145,1.6145,1.6144,1.6144,4800000.0
2007-06-05 23:05:00,1.6146,1.6146,1.6142,1.6145,4800000.0
2007-06-05 23:06:00,1.6144,1.6146,1.6144,1.6145,4800000.0
2007-06-05 23:07:00,1.6144,1.6144,1.6142,1.6142,4800000.0
2007-06-05 23:08:00,1.6143,1.6144,1.6143,1.6143,4800000.0
2007-06-05 23:09:00,1.6145,1.6145,1.6144,1.6144,4800000.0
2007-06-05 23:10:00,1.6145,1.6146,1.6145,1.6146,4800000.0
2007-06-05 23:12:00,1.6145,1.6145,1.6145,1.6145,4800000.0
2007-06-05 23:13:00,1.6142,1.6146,1.6142,1.6146,4800000.0
2007-06-05 23:15:00,1.6145,1.6148,1.6145,1.6148,4800000.0
2007-06-05 23:20:00,1.6147,1.6147,1.6147,1.6147,4800000.0
2007-06-05 23:21:00,1.6148,1.6148,1.6147,1.6148,4800000.0
2007-06-05 23:22:00,1.6147,1.6148,1.6147,1.6148,4800000.0
2007-06-05 23:23:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-05 23:24:00,1.6149,1.6149,1.6148,1.6149,4800000.0
2007-06-05 23:26:00,1.615,1.615,1.6149,1.6149,4800000.0
2007-06-05 23:27:00,1.6148,1.6148,1.6148,1.6148,4800000.0
2007-06-05 23:28:00,1.6147,1.6148,1.6147,1.6147,4800000.0
2007-06-05 23:29:00,1.6148,1.6149,1.6147,1.6149,4800000.0
2007-06-05 23:30:00,1.6144,1.6147,1.6144,1.6147,4800000.0
2007-06-05 23:31:00,1.6148,1.6148,1.6147,1.6148,4800000.0
2007-06-05 23:32:00,1.6149,1.6152,1.6149,1.6152,4800000.0
2007-06-05 23:33:00,1.6151,1.6151,1.6151,1.6151,4800000.0
2007-06-05 23:34:00,1.6149,1.6149,1.6147,1.6147,4800000.0
2007-06-05 23:35:00,1.6144,1.6147,1.6144,1.6145,4800000.0
2007-06-05 23:37:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-05 23:38:00,1.6143,1.6145,1.6143,1.6144,4800000.0
2007-06-05 23:39:00,1.6146,1.6146,1.6144,1.6144,4800000.0
2007-06-05 23:40:00,1.6145,1.6147,1.6145,1.6146,4800000.0
2007-06-05 23:41:00,1.6147,1.6147,1.6146,1.6147,4800000.0
2007-06-05 23:42:00,1.6146,1.6147,1.6146,1.6146,4800000.0
2007-06-05 23:43:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-05 23:44:00,1.6147,1.6147,1.6147,1.6147,4800000.0
2007-06-05 23:48:00,1.6145,1.6145,1.6145,1.6145,4800000.0
2007-06-05 23:49:00,1.6146,1.6147,1.6145,1.6145,4800000.0
2007-06-05 23:50:00,1.6146,1.6152,1.6146,1.6152,4800000.0
2007-06-05 23:51:00,1.6151,1.6151,1.6149,1.615,4800000.0
2007-06-05 23:52:00,1.6151,1.6151,1.615,1.615,4800000.0
2007-06-05 23:53:00,1.6149,1.6151,1.6149,1.615,4800000.0
2007-06-05 23:54:00,1.6149,1.6149,1.6145,1.6147,4800000.0
2007-06-05 23:55:00,1.6145,1.6146,1.6143,1.6143,4800000.0
2007-06-05 23:56:00,1.6144,1.6144,1.6143,1.6143,4800000.0
2007-06-05 23:59:00,1.6142,1.6143,1.6142,1.6142,4800000.0
2007-06-06 00:00:00,1.6143,1.6145,1.6143,1.6145,4800000.0
2007-06-06 00:02:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-06 00:03:00,1.6145,1.6146,1.6144,1.6146,4800000.0
2007-06-06 00:04:00,1.6144,1.6145,1.6144,1.6145,4800000.0
2007-06-06 00:09:00,1.6146,1.6147,1.6145,1.6145,4800000.0
2007-06-06 00:10:00,1.6146,1.6146,1.6146,1.6146,4800000.0
2007-06-06 00:11:00,1.6145,1.6145,1.6142,1.6143,4800000.0
2007-06-06 00:12:00,1.6144,1.6145,1.6143,1.6143,4800000.0
2007-06-06 00:13:00,1.6142,1.6145,1.6142,1.6144,4800000.0
2007-06-06 00:14:00,1.6143,1.6145,1.6143,1.6145,4800000.0
2007-06-06 00:15:00,1.6146,1.6147,1.6144,1.6147,4800000.0
2007-06-06 00:16:00,1.6145,1.6147,1.6145,1.6146,4800000.0
2007-06-06 00:17:00,1.6145,1.6148,1.6145,1.6147,4800000.0
2007-06-06 00:18:00,1.6148,1.6148,1.6148,1.6148,4800000.0
2007-06-06 00:19:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-06 00:20:00,1.6147,1.6148,1.6147,1.6148,4800000.0
2007-06-06 00:21:00,1.6147,1.6147,1.6145,1.6147,4800000.0
2007-06-06 00:22:00,1.6146,1.6147,1.6146,1.6147,4800000.0
2007-06-06 00:23:00,1.6145,1.6146,1.6145,1.6145,4800000.0
2007-06-06 00:25:00,1.6142,1.6144,1.6142,1.6144,4800000.0
2007-06-06 00:26:00,1.6143,1.6143,1.6142,1.6143,4800000.0
2007-06-06 00:27:00,1.6142,1.6143,1.6142,1.6142,4800000.0
2007-06-06 00:28:00,1.6143,1.6143,1.6142,1.6143,4800000.0
2007-06-06 00:32:00,1.6142,1.6143,1.6142,1.6143,4800000.0
2007-06-06 00:33:00,1.6142,1.6143,1.6142,1.6143,4800000.0
2007-06-06 00:34:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-06 00:35:00,1.6144,1.6144,1.6143,1.6143,4800000.0
2007-06-06 00:36:00,1.6144,1.6144,1.6142,1.6143,4800000.0
2007-06-06 00:37:00,1.6144,1.6144,1.6144,1.6144,4800000.0
2007-06-06 00:38:00,1.6146,1.6146,1.6144,1.6146,4800000.0
2007-06-06 00:39:00,1.6145,1.6146,1.6144,1.6144,4800000.0
2007-06-06 00:40:00,1.6145,1.6145,1.6144,1.6145,4800000.0
2007-06-06 00:41:00,1.6146,1.6146,1.6144,1.6145,4800000.0
2007-06-06 00:42:00,1.6146,1.6146,1.6145,1.6145,4800000.0
2007-06-06 00:44:00,1.6146,1.6146,1.6145,1.6145,4800000.0
2007-06-06 00:45:00,1.6146,1.6146,1.6146,1.6146,4800000.0
2007-06-06 00:46:00,1.6147,1.6147,1.6147,1.6147,4800000.0
2007-06-06 00:47:00,1.6146,1.6146,1.6145,1.6146,4800000.0
2007-06-06 00:48:00,1.6148,1.6149,1.6145,1.6145,4800000.0
2007-06-06 00:49:00,1.6146,1.6148,1.6145,1.6145,4800000.0
2007-06-06 00:50:00,1.6144,1.6148,1.6144,1.6148,4800000.0
2007-06-06 00:51:00,1.6149,1.6149,1.6148,1.6148,4800000.0
2007-06-06 00:54:00,1.6149,1.6149,1.6149,1.6149,4800000.0
2007-06-06 00:55:00,1.6148,1.6148,1.6146,1.6146,4800000.0
2007-06-06 00:56:00,1.6147,1.6149,1.6147,1.6149,4800000.0
2007-06-06 00:57:00,1.6148,1.6149,1.6148,1.6149,4800000.0
2007-06-06 00:58:00,1.6148,1.6149,1.6148,1.6149,4800000.0
2007-06-06 00:59:00,1.6148,1.6148,1.6147,1.6147,4800000.0
2007-06-06 01:00:00,1.6148,1.6148,1.6147,1.6147,4800000.0
2007-06-06 01:01:00,1.6148,1.6148,1.6147,1.6147,4800000.0
2007-06-06 01:02:00,1.6148,1.6148,1.6146,1.6147,4800000.0
2007-06-06 01:03:00,1.6146,1.6146,1.6143,1.6143,4800000.0
2007-06-06 01:04:00,1.6142,1.6143,1.6142,1.6143,4800000.0
2007-06-06 01:06:00,1.6145,1.6146,1.6145,1.6145,4800000.0
2007-06-06 01:07:00,1.6144,1.6144,1.614,1.614,4800000.0
2007-06-06 01:09:00,1.6143,1.6143,1.6142,1.6143,4800000.0
2007-06-06 01:11:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-06 01:12:00,1.6143,1.6143,1.6143,1.6143,4800000.0
2007-06-06 01:13:00,1.6144,1.6144,1.6142,1.6144,4800000.0
2007-06-06 01:14:00,1.6143,1.6144,1.6142,1.6142,4800000.0
2007-06-06 01:15:00,1.6143,1.6143,1.6142,1.6143,4800000.0
2007-06-06 01:16:00,1.6144,1.6144,1.6143,1.6143,4800000.0
2007-06-06 01:17:00,1.6142,1.6142,1.6142,1.6142,4800000.0
2007-06-06 01:19:00,1.6141,1.6141,1.6139,1.6139,4800000.0
2007-06-06 01:20:00,1.6138,1.6139,1.6138,1.6138,4800000.0
2007-06-06 01:21:00,1.6139,1.6139,1.6138,1.6138,4800000.0
2007-06-06 01:22:00,1.6139,1.6141,1.6139,1.6141,4800000.0
2007-06-06 01:23:00,1.6142,1.6142,1.614,1.6141,4800000.0
2007-06-06 01:24:00,1.6142,1.6142,1.614,1.614,4800000.0
2007-06-06 01:25:00,1.6139,1.6141,1.6138,1.6141,4800000.0
2007-06-06 01:26:00,1.6142,1.6143,1.6141,1.6142,4800000.0
2007-06-06 01:27:00,1.6141,1.6141,1.6139,1.6139,4800000.0
2007-06-06 01:28:00,1.614,1.6141,1.6138,1.6138,4800000.0
2007-06-06 01:29:00,1.6137,1.6137,1.6136,1.6136,4800000.0
2007-06-06 01:30:00,1.6132,1.6141,1.6132,1.6138,4800000.0
2007-06-06 01:31:00,1.6137,1.6138,1.6137,1.6138,4800000.0
2007-06-06 01:32:00,1.6139,1.6139,1.6138,1.6139,4800000.0
2007-06-06 01:33:00,1.6138,1.6139,1.6138,1.6139,4800000.0
2007-06-06 01:34:00,1.6141,1.6142,1.6139,1.614,4800000.0
2007-06-06 01:35:00,1.6139,1.6139,1.6138,1.6138,4800000.0
2007-06-06 01:36:00,1.6137,1.6137,1.6135,1.6136,4800000.0
2007-06-06 01:37:00,1.6137,1.6137,1.6137,1.6137,4800000.0
2007-06-06 01:39:00,1.6138,1.6138,1.6137,1.6138,4800000.0
2007-06-06 01:40:00,1.6137,1.6137,1.6135,1.6135,4800000.0
2007-06-06 01:42:00,1.6134,1.6137,1.6134,1.6135,4800000.0
2007-06-06 01:43:00,1.6136,1.6137,1.6136,1.6137,4800000.0
2007-06-06 01:44:00,1.6138,1.6139,1.6137,1.6139,4800000.0
2007-06-06 01:45:00,1.6138,1.6138,1.6136,1.6137,4800000.0
2007-06-06 01:46:00,1.6138,1.6139,1.6137,1.6137,4800000.0
2007-06-06 01:47:00,1.6138,1.6139,1.6137,1.6137,4800000.0
2007-06-06 01:48:00,1.6138,1.6139,1.6137,1.6139,4800000.0
2007-06-06 01:49:00,1.6138,1.6139,1.6138,1.6139,4800000.0
2007-06-06 01:50:00,1.614,1.614,1.6139,1.6139,4800000.0
2007-06-06 01:51:00,1.6138,1.6138,1.6137,1.6137,4800000.0
2007-06-06 01:52:00,1.6136,1.6136,1.6134,1.6135,4800000.0
2007-06-06 01:53:00,1.6134,1.6134,1.6131,1.6134,4800000.0
2007-06-06 01:54:00,1.6133,1.6133,1.6133,1.6133,4800000.0
2007-06-06 01:55:00,1.6135,1.6135,1.6134,1.6134,4800000.0
2007-06-06 01:56:00,1.6135,1.6135,1.6134,1.6134,4800000.0
2007-06-06 01:57:00,1.6133,1.6134,1.6131,1.6133,4800000.0
2007-06-06 01:58:00,1.6135,1.6135,1.6133,1.6133,4800000.0
2007-06-06 01:59:00,1.6131,1.6131,1.613,1.613,4800000.0
2007-06-06 02:00:00,1.6131,1.6134,1.6131,1.6134,4800000.0
2007-06-06 02:01:00,1.6135,1.6135,1.6134,1.6134,4800000.0
2007-06-06 02:02:00,1.6132,1.6132,1.6132,1.6132,4800000.0
2007-06-06 02:03:00,1.6133,1.6134,1.6133,1.6134,4800000.0
2007-06-06 02:04:00,1.6133,1.6135,1.6133,1.6133,4800000.0
2007-06-06 02:05:00,1.6134,1.6135,1.6133,1.6133,4800000.0
2007-06-06 02:06:00,1.6134,1.6134,1.6134,1.6134,4800000.0
2007-06-06 02:07:00,1.6135,1.6135,1.6133,1.6135,4800000.0
2007-06-06 02:08:00,1.6134,1.6134,1.6133,1.6133,4800000.0
2007-06-06 02:09:00,1.6134,1.6135,1.6131,1.6132,4800000.0
2007-06-06 02:10:00,1.6131,1.6132,1.613,1.6132,4800000.0
2007-06-06 02:11:00,1.6131,1.6131,1.6131,1.6131,4800000.0
2007-06-06 02:12:00,1.6132,1.6133,1.613,1.613,4800000.0
2007-06-06 02:13:00,1.6128,1.613,1.6128,1.613,4800000.0
2007-06-06 02:14:00,1.6129,1.613,1.6127,1.6127,4800000.0
2007-06-06 02:15:00,1.6128,1.6128,1.6123,1.6123,4800000.0
2007-06-06 02:16:00,1.6125,1.6126,1.6125,1.6125,4800000.0
2007-06-06 02:18:00,1.6124,1.6125,1.6123,1.6123,4800000.0
2007-06-06 02:19:00,1.6124,1.6125,1.6123,1.6125,4800000.0
2007-06-06 02:20:00,1.6124,1.6125,1.6124,1.6125,4800000.0
2007-06-06 02:21:00,1.6124,1.6124,1.6123,1.6124,4800000.0
2007-06-06 02:22:00,1.6125,1.6127,1.6125,1.6125,4800000.0
2007-06-06 02:23:00,1.6124,1.6124,1.6122,1.6123,4800000.0
2007-06-06 02:24:00,1.6122,1.6123,1.612,1.612,4800000.0
2007-06-06 02:25:00,1.6121,1.6122,1.6119,1.6121,4800000.0
2007-06-06 02:26:00,1.6122,1.6123,1.6121,1.6121,4800000.0
2007-06-06 02:27:00,1.6122,1.6124,1.6121,1.6123,4800000.0
2007-06-06 02:28:00,1.6124,1.6124,1.6121,1.6122,4800000.0
2007-06-06 02:29:00,1.6121,1.6123,1.6121,1.6121,4800000.0
2007-06-06 02:30:00,1.6122,1.6122,1.6122,1.6122,4800000.0
2007-06-06 02:31:00,1.6121,1.6122,1.612,1.612,4800000.0
2007-06-06 02:32:00,1.6121,1.6121,1.6119,1.6119,4800000.0
2007-06-06 02:33:00,1.612,1.612,1.6119,1.6119,4800000.0
2007-06-06 02:34:00,1.6121,1.6121,1.6119,1.612,4800000.0
2007-06-06 02:35:00,1.6119,1.612,1.6118,1.6119,4800000.0
2007-06-06 02:36:00,1.612,1.6122,1.6118,1.6122,4800000.0
2007-06-06 02:37:00,1.6121,1.6121,1.6119,1.6119,4800000.0
2007-06-06 02:38:00,1.612,1.612,1.6119,1.6119,4800000.0
2007-06-06 02:39:00,1.6121,1.6122,1.6121,1.6122,4800000.0
2007-06-06 02:40:00,1.6121,1.6123,1.6121,1.6121,4800000.0
2007-06-06 02:41:00,1.612,1.6121,1.612,1.6121,4800000.0
2007-06-06 02:42:00,1.612,1.612,1.612,1.612,4800000.0
2007-06-06 02:43:00,1.6121,1.6121,1.6119,1.6119,4800000.0
2007-06-06 02:44:00,1.612,1.612,1.6119,1.6119,4800000.0
2007-06-06 02:45:00,1.612,1.612,1.6119,1.612,4800000.0
2007-06-06 02:46:00,1.6121,1.6121,1.612,1.612,4800000.0
2007-06-06 02:47:00,1.6121,1.6123,1.6119,1.6122,4800000.0
2007-06-06 02:48:00,1.6123,1.6123,1.612,1.612,4800000.0
2007-06-06 02:49:00,1.6119,1.6119,1.6119,1.6119,4800000.0
2007-06-06 02:50:00,1.612,1.6122,1.6119,1.612,4800000.0
2007-06-06 02:51:00,1.6119,1.6119,1.6118,1.6119,4800000.0
2007-06-06 02:52:00,1.6118,1.6118,1.6117,1.6117,4800000.0
2007-06-06 02:53:00,1.6116,1.6119,1.6116,1.6118,4800000.0
2007-06-06 02:54:00,1.612,1.6121,1.612,1.612,4800000.0
2007-06-06 02:55:00,1.6119,1.6122,1.6119,1.6121,4800000.0
2007-06-06 02:56:00,1.612,1.6121,1.6119,1.6121,4800000.0
2007-06-06 02:57:00,1.612,1.6121,1.612,1.6121,4800000.0
2007-06-06 02:59:00,1.612,1.6123,1.612,1.6122,4800000.0
2007-06-06 03:00:00,1.6123,1.6123,1.612,1.612,4800000.0
2007-06-06 03:01:00,1.6121,1.6121,1.6118,1.6119,4800000.0
2007-06-06 03:02:00,1.612,1.6121,1.6119,1.612,4800000.0
2007-06-06 03:03:00,1.6121,1.6121,1.612,1.612,4800000.0
2007-06-06 03:04:00,1.6119,1.6119,1.6119,1.6119,4800000.0
2007-06-06 03:05:00,1.612,1.6123,1.612,1.6122,4800000.0
2007-06-06 03:06:00,1.6121,1.6122,1.6119,1.6122,4800000.0
2007-06-06 03:07:00,1.612,1.6122,1.612,1.612,4800000.0
2007-06-06 03:08:00,1.6121,1.6123,1.612,1.612,4800000.0
2007-06-06 03:09:00,1.6121,1.6122,1.612,1.6122,4800000.0
2007-06-06 03:10:00,1.6121,1.6121,1.6121,1.6121,4800000.0
2007-06-06 03:13:00,1.6122,1.6122,1.612,1.612,4800000.0
2007-06-06 03:14:00,1.6121,1.6121,1.6121,1.6121,4800000.0
2007-06-06 03:16:00,1.6122,1.6122,1.6121,1.6121,4800000.0
2007-06-06 03:17:00,1.612,1.6122,1.612,1.6122,4800000.0
2007-06-06 03:20:00,1.6121,1.6123,1.6121,1.6123,4800000.0
2007-06-06 03:21:00,1.6122,1.6123,1.6121,1.6122,4800000.0
2007-06-06 03:22:00,1.6121,1.6122,1.6121,1.6122,4800000.0
2007-06-06 03:23:00,1.6121,1.6123,1.6121,1.6123,4800000.0
2007-06-06 03:24:00,1.6122,1.6124,1.6122,1.6124,4800000.0
2007-06-06 03:25:00,1.6123,1.6124,1.6123,1.6123,4800000.0
2007-06-06 03:26:00,1.6124,1.6125,1.6123,1.6123,4800000.0
2007-06-06 03:27:00,1.6122,1.6124,1.612,1.612,4800000.0
2007-06-06 03:28:00,1.6121,1.6121,1.6117,1.6119,4800000.0
2007-06-06 03:29:00,1.612,1.6121,1.6119,1.6121,4800000.0
2007-06-06 03:30:00,1.612,1.612,1.6088,1.609,4800000.0
2007-06-06 03:31:00,1.6093,1.6093,1.608,1.6081,4800000.0
2007-06-06 03:32:00,1.6082,1.6083,1.6075,1.6076,4800000.0
2007-06-06 03:33:00,1.6075,1.6079,1.6074,1.6077,4800000.0
2007-06-06 03:34:00,1.6078,1.608,1.6073,1.608,4800000.0
2007-06-06 03:35:00,1.6078,1.6082,1.6078,1.6081,4800000.0
2007-06-06 03:36:00,1.608,1.6083,1.6077,1.6079,4800000.0
2007-06-06 03:37:00,1.6081,1.6081,1.6072,1.6075,4800000.0
2007-06-06 03:38:00,1.6074,1.6075,1.6064,1.6068,4800000.0
2007-06-06 03:39:00,1.6067,1.607,1.6066,1.6066,4800000.0
2007-06-06 03:40:00,1.6067,1.6067,1.6059,1.6062,4800000.0
2007-06-06 03:41:00,1.6061,1.6065,1.606,1.6065,4800000.0
2007-06-06 03:42:00,1.6066,1.6066,1.606,1.606,4800000.0
2007-06-06 03:43:00,1.6061,1.6061,1.6059,1.6061,4800000.0
2007-06-06 03:44:00,1.6062,1.6068,1.6062,1.6066,4800000.0
2007-06-06 03:45:00,1.6067,1.6067,1.6063,1.6063,4800000.0
2007-06-06 03:46:00,1.6062,1.6066,1.6062,1.6066,4800000.0
2007-06-06 03:47:00,1.6064,1.6066,1.6062,1.6063,4800000.0
2007-06-06 03:48:00,1.6062,1.6066,1.6061,1.6062,4800000.0
2007-06-06 03:49:00,1.6061,1.6062,1.6059,1.606,4800000.0
2007-06-06 03:50:00,1.6059,1.6062,1.6059,1.6061,4800000.0
2007-06-06 03:51:00,1.6062,1.6064,1.6062,1.6064,4800000.0
2007-06-06 03:52:00,1.6065,1.6065,1.6058,1.606,4800000.0
2007-06-06 03:53:00,1.6061,1.6061,1.6056,1.606,4800000.0
2007-06-06 03:54:00,1.6061,1.6062,1.6059,1.6059,4800000.0
2007-06-06 03:55:00,1.6058,1.606,1.6056,1.6059,4800000.0
2007-06-06 03:56:00,1.6061,1.6062,1.606,1.6062,4800000.0
2007-06-06 03:57:00,1.606,1.6062,1.606,1.6062,4800000.0
2007-06-06 03:58:00,1.6063,1.6066,1.6062,1.6066,4800000.0
2007-06-06 03:59:00,1.6067,1.607,1.6064,1.6069,4800000.0
2007-06-06 04:00:00,1.6071,1.6071,1.6065,1.6066,4800000.0
2007-06-06 04:01:00,1.6065,1.6066,1.6064,1.6064,4800000.0
2007-06-06 04:02:00,1.6065,1.6067,1.6064,1.6065,4800000.0
2007-06-06 04:03:00,1.6066,1.6067,1.6065,1.6066,4800000.0
2007-06-06 04:04:00,1.6067,1.6068,1.6064,1.6065,4800000.0
2007-06-06 04:05:00,1.6064,1.6066,1.6064,1.6065,4800000.0
2007-06-06 04:06:00,1.6064,1.6065,1.6064,1.6065,4800000.0
2007-06-06 04:07:00,1.6066,1.6066,1.6065,1.6065,4800000.0
2007-06-06 04:08:00,1.6066,1.6066,1.6063,1.6063,4800000.0
2007-06-06 04:09:00,1.6061,1.6063,1.606,1.6061,4800000.0
2007-06-06 04:10:00,1.606,1.6061,1.6058,1.6058,4800000.0
2007-06-06 04:11:00,1.6056,1.6058,1.6051,1.6052,4800000.0
2007-06-06 04:12:00,1.605,1.6054,1.605,1.6054,4800000.0
2007-06-06 04:13:00,1.6053,1.6054,1.6052,1.6052,4800000.0
2007-06-06 04:14:00,1.6053,1.6055,1.6051,1.6053,4800000.0
2007-06-06 04:16:00,1.6054,1.6056,1.6051,1.6054,4800000.0
2007-06-06 04:17:00,1.6053,1.6054,1.6051,1.6054,4800000.0
2007-06-06 04:18:00,1.6055,1.6055,1.6053,1.6053,4800000.0
2007-06-06 04:19:00,1.6054,1.6055,1.6053,1.6055,4800000.0
2007-06-06 04:20:00,1.6054,1.6056,1.6053,1.6053,4800000.0
2007-06-06 04:21:00,1.6052,1.6054,1.6052,1.6053,4800000.0
2007-06-06 04:22:00,1.6052,1.6052,1.605,1.605,4800000.0
2007-06-06 04:23:00,1.6049,1.6054,1.6049,1.6052,4800000.0
2007-06-06 04:24:00,1.605,1.6052,1.6049,1.6051,4800000.0
2007-06-06 04:25:00,1.6052,1.6052,1.605,1.605,4800000.0
2007-06-06 04:26:00,1.6051,1.6052,1.6047,1.6049,4800000.0
2007-06-06 04:27:00,1.6048,1.6049,1.6047,1.6048,4800000.0
2007-06-06 04:28:00,1.6049,1.6051,1.6049,1.6051,4800000.0
2007-06-06 04:29:00,1.6049,1.605,1.6047,1.6048,4800000.0
2007-06-06 04:31:00,1.6049,1.6049,1.6046,1.6046,4800000.0
2007-06-06 04:32:00,1.6047,1.6049,1.6046,1.6049,4800000.0
2007-06-06 04:33:00,1.605,1.605,1.6049,1.6049,4800000.0
2007-06-06 04:34:00,1.605,1.605,1.6049,1.6049,4800000.0
2007-06-06 04:35:00,1.605,1.605,1.6049,1.605,4800000.0
2007-06-06 04:36:00,1.6049,1.605,1.6049,1.605,4800000.0
2007-06-06 04:37:00,1.6051,1.6053,1.605,1.6053,4800000.0
2007-06-06 04:38:00,1.6051,1.6052,1.6051,1.6051,4800000.0
2007-06-06 04:39:00,1.6052,1.6052,1.605,1.6051,4800000.0
2007-06-06 04:40:00,1.605,1.6052,1.6044,1.605,4800000.0
2007-06-06 04:41:00,1.6049,1.6051,1.6048,1.6051,4800000.0
2007-06-06 04:42:00,1.605,1.6051,1.6048,1.6049,4800000.0
2007-06-06 04:43:00,1.605,1.6052,1.6049,1.6052,4800000.0
2007-06-06 04:44:00,1.6051,1.6053,1.6051,1.6053,4800000.0
2007-06-06 04:45:00,1.6052,1.6052,1.6051,1.6051,4800000.0
2007-06-06 04:46:00,1.605,1.605,1.605,1.605,4800000.0
2007-06-06 04:47:00,1.6051,1.6052,1.605,1.6051,4800000.0
2007-06-06 04:48:00,1.605,1.605,1.6044,1.6046,4800000.0
2007-06-06 04:49:00,1.6044,1.6046,1.6044,1.6045,4800000.0
2007-06-06 04:50:00,1.6046,1.6046,1.6043,1.6043,4800000.0
2007-06-06 04:51:00,1.6041,1.6043,1.6038,1.6038,4800000.0
2007-06-06 04:52:00,1.604,1.6043,1.604,1.6042,4800000.0
2007-06-06 04:53:00,1.6043,1.6044,1.6041,1.6042,4800000.0
2007-06-06 04:54:00,1.6041,1.6043,1.6041,1.6041,4800000.0
2007-06-06 04:55:00,1.6042,1.6043,1.6041,1.6042,4800000.0
2007-06-06 04:56:00,1.6041,1.6045,1.6041,1.6045,4800000.0
2007-06-06 04:57:00,1.6046,1.6046,1.6043,1.6043,4800000.0
2007-06-06 04:58:00,1.6045,1.6045,1.6042,1.6042,4800000.0
2007-06-06 04:59:00,1.6043,1.6043,1.6041,1.6041,4800000.0
2007-06-06 05:00:00,1.604,1.604,1.6035,1.6036,4800000.0
2007-06-06 05:01:00,1.6037,1.6037,1.6035,1.6035,4800000.0
2007-06-06 05:02:00,1.6036,1.6036,1.6035,1.6035,4800000.0
2007-06-06 05:03:00,1.6036,1.6037,1.6035,1.6037,4800000.0
2007-06-06 05:04:00,1.6038,1.6039,1.6038,1.6039,4800000.0
2007-06-06 05:05:00,1.604,1.6043,1.6039,1.6039,4800000.0
2007-06-06 05:06:00,1.604,1.604,1.6039,1.604,4800000.0
2007-06-06 05:07:00,1.6041,1.6041,1.6038,1.6038,4800000.0
2007-06-06 05:08:00,1.6039,1.604,1.6037,1.6039,4800000.0
2007-06-06 05:09:00,1.6038,1.6039,1.6037,1.6039,4800000.0
2007-06-06 05:10:00,1.604,1.6042,1.6037,1.6038,4800000.0
2007-06-06 05:11:00,1.6039,1.6039,1.6037,1.6039,4800000.0
2007-06-06 05:12:00,1.6038,1.604,1.6037,1.6038,4800000.0
2007-06-06 05:13:00,1.6039,1.6044,1.6038,1.6043,4800000.0
2007-06-06 05:14:00,1.6044,1.6047,1.6043,1.6047,4800000.0
2007-06-06 05:15:00,1.6048,1.6049,1.6047,1.6047,4800000.0
2007-06-06 05:16:00,1.6048,1.6048,1.6046,1.6047,4800000.0
2007-06-06 05:17:00,1.6048,1.6048,1.6045,1.6045,4800000.0
2007-06-06 05:19:00,1.6044,1.6044,1.6042,1.6043,4800000.0
2007-06-06 05:20:00,1.6042,1.6043,1.6042,1.6042,4800000.0
2007-06-06 05:21:00,1.6041,1.6042,1.6041,1.6042,4800000.0
2007-06-06 05:22:00,1.6043,1.6044,1.6042,1.6043,4800000.0
2007-06-06 05:23:00,1.6044,1.6045,1.6042,1.6043,4800000.0
2007-06-06 05:24:00,1.6044,1.6045,1.6042,1.6043,4800000.0
2007-06-06 05:25:00,1.6044,1.6045,1.6044,1.6044,4800000.0
2007-06-06 05:26:00,1.6042,1.6044,1.6041,1.6044,4800000.0
2007-06-06 05:28:00,1.6043,1.6043,1.6043,1.6043,4800000.0
2007-06-06 05:29:00,1.6044,1.6044,1.6043,1.6043,4800000.0
2007-06-06 05:30:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-06 05:31:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-06 05:32:00,1.6042,1.6042,1.6042,1.6042,4800000.0
2007-06-06 05:33:00,1.604,1.6041,1.604,1.6041,4800000.0
2007-06-06 05:34:00,1.604,1.6042,1.604,1.6042,4800000.0
2007-06-06 05:36:00,1.6043,1.6043,1.6043,1.6043,4800000.0
2007-06-06 05:37:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-06 05:40:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-06 05:41:00,1.6044,1.6044,1.6043,1.6044,4800000.0
2007-06-06 05:42:00,1.6045,1.6045,1.6045,1.6045,4800000.0
2007-06-06 05:43:00,1.6044,1.6044,1.6044,1.6044,4800000.0
2007-06-06 05:44:00,1.6043,1.6045,1.6043,1.6045,4800000.0
2007-06-06 05:45:00,1.6044,1.6046,1.6043,1.6045,4800000.0
2007-06-06 05:46:00,1.6044,1.6046,1.6042,1.6046,4800000.0
2007-06-06 05:47:00,1.6045,1.6047,1.6045,1.6047,4800000.0
2007-06-06 05:49:00,1.6046,1.6046,1.6046,1.6046,4800000.0
2007-06-06 05:50:00,1.6045,1.6047,1.6045,1.6047,4800000.0
2007-06-06 05:51:00,1.6046,1.6047,1.6046,1.6047,4800000.0
2007-06-06 05:52:00,1.6046,1.6046,1.6046,1.6046,4800000.0
2007-06-06 05:53:00,1.6045,1.6045,1.6044,1.6044,4800000.0
2007-06-06 05:54:00,1.6045,1.6045,1.6044,1.6044,4800000.0
2007-06-06 05:55:00,1.6045,1.6045,1.6044,1.6044,4800000.0
2007-06-06 05:56:00,1.6045,1.6045,1.6044,1.6044,4800000.0
2007-06-06 05:57:00,1.6043,1.6044,1.6042,1.6042,4800000.0
2007-06-06 05:58:00,1.6043,1.6043,1.6042,1.6042,4800000.0
2007-06-06 05:59:00,1.6043,1.6045,1.6042,1.6043,4800000.0
2007-06-06 06:00:00,1.6042,1.6043,1.604,1.6042,4800000.0
2007-06-06 06:01:00,1.6041,1.6041,1.6041,1.6041,4800000.0
2007-06-06 06:02:00,1.6042,1.6042,1.6041,1.6042,4800000.0
2007-06-06 06:03:00,1.6041,1.6041,1.6039,1.604,4800000.0
2007-06-06 06:04:00,1.6039,1.6041,1.6039,1.604,4800000.0
2007-06-06 06:05:00,1.6039,1.6039,1.6039,1.6039,4800000.0
2007-06-06 06:06:00,1.6038,1.6039,1.6038,1.6039,4800000.0
2007-06-06 06:07:00,1.604,1.604,1.6038,1.6039,4800000.0
2007-06-06 06:08:00,1.6038,1.6039,1.6038,1.6039,4800000.0
2007-06-06 06:09:00,1.6038,1.6041,1.6038,1.6041,4800000.0
2007-06-06 06:10:00,1.604,1.604,1.6039,1.6039,4800000.0
2007-06-06 06:11:00,1.6038,1.6039,1.6038,1.6039,4800000.0
2007-06-06 06:13:00,1.604,1.6041,1.604,1.6041,4800000.0
2007-06-06 06:14:00,1.604,1.6042,1.604,1.604,4800000.0
2007-06-06 06:15:00,1.6041,1.6041,1.604,1.6041,4800000.0
2007-06-06 06:16:00,1.604,1.6043,1.604,1.6042,4800000.0
2007-06-06 06:17:00,1.6041,1.6042,1.604,1.6041,4800000.0
2007-06-06 06:18:00,1.6042,1.6042,1.604,1.6041,4800000.0
2007-06-06 06:20:00,1.6039,1.604,1.6039,1.604,4800000.0
2007-06-06 06:21:00,1.6039,1.6039,1.6039,1.6039,4800000.0
2007-06-06 06:22:00,1.604,1.604,1.6039,1.604,4800000.0
2007-06-06 06:23:00,1.6039,1.6039,1.6039,1.6039,4800000.0
2007-06-06 06:24:00,1.6038,1.6038,1.6038,1.6038,4800000.0
2007-06-06 06:25:00,1.6039,1.6039,1.6037,1.6037,4800000.0
2007-06-06 06:26:00,1.6038,1.6038,1.6037,1.6037,4800000.0
2007-06-06 06:27:00,1.6038,1.6039,1.6035,1.6035,4800000.0
2007-06-06 06:28:00,1.6036,1.6037,1.6035,1.6037,4800000.0
2007-06-06 06:31:00,1.6036,1.6036,1.6036,1.6036,4800000.0
2007-06-06 06:32:00,1.6037,1.6037,1.6036,1.6037,4800000.0
2007-06-06 06:33:00,1.6036,1.6037,1.6035,1.6035,4800000.0
2007-06-06 06:34:00,1.6036,1.6036,1.6035,1.6035,4800000.0
2007-06-06 06:35:00,1.6034,1.6034,1.6033,1.6034,4800000.0
2007-06-06 06:36:00,1.6035,1.6035,1.6034,1.6034,4800000.0
2007-06-06 06:37:00,1.6035,1.6036,1.6034,1.6034,4800000.0
2007-06-06 06:39:00,1.6035,1.6036,1.6033,1.6033,4800000.0
2007-06-06 06:40:00,1.6032,1.6035,1.6032,1.6032,4800000.0
2007-06-06 06:41:00,1.6031,1.6033,1.6031,1.6031,4800000.0
2007-06-06 06:42:00,1.6032,1.6033,1.6031,1.6032,4800000.0
2007-06-06 06:43:00,1.6031,1.6033,1.6031,1.6033,4800000.0
2007-06-06 06:44:00,1.6032,1.6034,1.6032,1.6032,4800000.0
2007-06-06 06:45:00,1.6033,1.6033,1.6032,1.6033,4800000.0
2007-06-06 06:46:00,1.6034,1.6034,1.6033,1.6033,4800000.0
2007-06-06 06:47:00,1.6032,1.6033,1.6032,1.6033,4800000.0
2007-06-06 06:48:00,1.6032,1.6033,1.6032,1.6033,4800000.0
2007-06-06 06:49:00,1.6032,1.6033,1.6031,1.6033,4800000.0
2007-06-06 06:50:00,1.6031,1.6033,1.6031,1.6032,4800000.0
2007-06-06 06:51:00,1.6031,1.6031,1.603,1.603,4800000.0
2007-06-06 06:53:00,1.6028,1.6028,1.6025,1.6027,4800000.0
2007-06-06 06:54:00,1.6026,1.6027,1.6025,1.6025,4800000.0
2007-06-06 06:55:00,1.6026,1.6026,1.6024,1.6025,4800000.0
2007-06-06 06:58:00,1.6026,1.6026,1.6024,1.6024,4800000.0
2007-06-06 06:59:00,1.6025,1.6025,1.6025,1.6025,4800000.0
2007-06-06 07:00:00,1.6024,1.6025,1.6024,1.6025,4800000.0
2007-06-06 07:01:00,1.6026,1.6027,1.6025,1.6026,4800000.0
2007-06-06 07:02:00,1.6027,1.6028,1.6026,1.6026,4800000.0
2007-06-06 07:03:00,1.6025,1.6027,1.6025,1.6026,4800000.0
2007-06-06 07:04:00,1.6025,1.6028,1.6025,1.6026,4800000.0
2007-06-06 07:05:00,1.6029,1.6029,1.6028,1.6028,4800000.0
2007-06-06 07:06:00,1.6027,1.6028,1.6026,1.6026,4800000.0
2007-06-06 07:07:00,1.6025,1.6026,1.6023,1.6023,4800000.0
2007-06-06 07:08:00,1.6024,1.6026,1.6024,1.6026,4800000.0
2007-06-06 07:09:00,1.6025,1.6025,1.6025,1.6025,4800000.0
2007-06-06 07:10:00,1.6026,1.6026,1.6024,1.6024,4800000.0
2007-06-06 07:11:00,1.6023,1.6025,1.6023,1.6024,4800000.0
2007-06-06 07:12:00,1.6025,1.6026,1.6024,1.6025,4800000.0
2007-06-06 07:13:00,1.6024,1.6026,1.6024,1.6024,4800000.0
2007-06-06 07:14:00,1.6025,1.6026,1.6024,1.6026,4800000.0
2007-06-06 07:15:00,1.6025,1.6025,1.6025,1.6025,4800000.0
2007-06-06 07:16:00,1.6024,1.6025,1.6023,1.6025,4800000.0
2007-06-06 07:17:00,1.6026,1.6027,1.6025,1.6026,4800000.0
2007-06-06 07:18:00,1.6025,1.6026,1.6025,1.6025,4800000.0
2007-06-06 07:19:00,1.6024,1.6024,1.6024,1.6024,4800000.0
2007-06-06 07:20:00,1.6025,1.6026,1.6025,1.6026,4800000.0
2007-06-06 07:21:00,1.6027,1.6027,1.6026,1.6027,4800000.0
2007-06-06 07:22:00,1.6028,1.6029,1.6028,1.6029,4800000.0
2007-06-06 07:23:00,1.603,1.603,1.6029,1.6029,4800000.0
2007-06-06 07:24:00,1.603,1.6031,1.6028,1.603,4800000.0
2007-06-06 07:25:00,1.6029,1.603,1.6029,1.6029,4800000.0
2007-06-06 07:27:00,1.603,1.603,1.6029,1.603,4800000.0
2007-06-06 07:28:00,1.6029,1.6031,1.6029,1.6031,4800000.0
2007-06-06 07:29:00,1.6032,1.6032,1.6031,1.6031,4800000.0
2007-06-06 07:30:00,1.603,1.603,1.6025,1.6027,4800000.0
2007-06-06 07:31:00,1.6026,1.6027,1.6026,1.6027,4800000.0
2007-06-06 07:32:00,1.6028,1.6029,1.6023,1.6025,4800000.0
2007-06-06 07:33:00,1.6026,1.6026,1.6024,1.6026,4800000.0
2007-06-06 07:34:00,1.6025,1.6026,1.6024,1.6025,4800000.0
2007-06-06 07:35:00,1.6026,1.6026,1.6025,1.6025,4800000.0
2007-06-06 07:36:00,1.6026,1.6027,1.6025,1.6025,4800000.0
2007-06-06 07:37:00,1.6024,1.6025,1.6024,1.6025,4800000.0
2007-06-06 07:38:00,1.6026,1.6027,1.6026,1.6026,4800000.0
2007-06-06 07:39:00,1.6025,1.6027,1.6025,1.6027,4800000.0
2007-06-06 07:40:00,1.6026,1.6027,1.6026,1.6026,4800000.0
2007-06-06 07:41:00,1.6028,1.6028,1.6028,1.6028,4800000.0
2007-06-06 07:42:00,1.6029,1.6031,1.6028,1.603,4800000.0
2007-06-06 07:43:00,1.6029,1.6029,1.6028,1.6029,4800000.0
2007-06-06 07:44:00,1.6028,1.6032,1.6028,1.6029,4800000.0
2007-06-06 07:49:00,1.6028,1.6029,1.6028,1.6029,4800000.0
2007-06-06 07:50:00,1.6028,1.6028,1.6026,1.6028,4800000.0
2007-06-06 07:51:00,1.6029,1.6029,1.6028,1.6028,4800000.0
2007-06-06 07:52:00,1.6029,1.6029,1.6027,1.6028,4800000.0
2007-06-06 07:53:00,1.6029,1.6029,1.6029,1.6029,4800000.0
2007-06-06 07:54:00,1.603,1.6031,1.603,1.6031,4800000.0
2007-06-06 07:55:00,1.603,1.6031,1.603,1.6031,4800000.0
2007-06-06 07:56:00,1.603,1.603,1.6029,1.6029,4800000.0
2007-06-06 07:57:00,1.603,1.6031,1.603,1.6031,4800000.0
2007-06-06 07:58:00,1.6032,1.6035,1.6032,1.6033,4800000.0
2007-06-06 07:59:00,1.6034,1.6034,1.6031,1.6033,4800000.0
2007-06-06 08:00:00,1.6032,1.6032,1.603,1.6032,4800000.0
2007-06-06 08:01:00,1.6033,1.6033,1.6031,1.6031,4800000.0
2007-06-06 08:02:00,1.603,1.6031,1.6027,1.6028,4800000.0
2007-06-06 08:03:00,1.6029,1.603,1.6029,1.603,4800000.0
2007-06-06 08:04:00,1.6029,1.6034,1.6029,1.6031,4800000.0
2007-06-06 08:05:00,1.6032,1.6033,1.603,1.6032,4800000.0
2007-06-06 08:06:00,1.603,1.6032,1.603,1.6031,4800000.0
2007-06-06 08:07:00,1.6032,1.6036,1.6032,1.6036,4800000.0
2007-06-06 08:08:00,1.6034,1.6037,1.6034,1.6037,4800000.0
2007-06-06 08:09:00,1.6035,1.6036,1.6033,1.6034,4800000.0
2007-06-06 08:10:00,1.6033,1.6035,1.6032,1.6035,4800000.0
2007-06-06 08:11:00,1.6034,1.6036,1.6032,1.6036,4800000.0
2007-06-06 08:12:00,1.6035,1.6036,1.6034,1.6036,4800000.0
2007-06-06 08:13:00,1.6038,1.6039,1.6035,1.6035,4800000.0
2007-06-06 08:14:00,1.6034,1.604,1.6034,1.604,4800000.0
2007-06-06 08:15:00,1.6039,1.6043,1.6038,1.6041,4800000.0
2007-06-06 08:16:00,1.604,1.6043,1.6039,1.6041,4800000.0
2007-06-06 08:17:00,1.604,1.6042,1.604,1.6042,4800000.0
2007-06-06 08:18:00,1.6041,1.6044,1.6041,1.6043,4800000.0
2007-06-06 08:19:00,1.6044,1.6048,1.6043,1.6046,4800000.0
2007-06-06 08:20:00,1.6045,1.6045,1.6042,1.6042,4800000.0
2007-06-06 08:21:00,1.6043,1.6045,1.6042,1.6043,4800000.0
2007-06-06 08:22:00,1.6044,1.6044,1.6041,1.6041,4800000.0
2007-06-06 08:23:00,1.6042,1.6042,1.6039,1.6039,4800000.0
2007-06-06 08:24:00,1.604,1.604,1.6038,1.604,4800000.0
2007-06-06 08:25:00,1.6039,1.604,1.6036,1.6037,4800000.0
2007-06-06 08:26:00,1.6038,1.604,1.6037,1.6039,4800000.0
2007-06-06 08:27:00,1.6038,1.604,1.6037,1.6038,4800000.0
2007-06-06 08:28:00,1.6037,1.6039,1.6036,1.6038,4800000.0
2007-06-06 08:29:00,1.6037,1.6039,1.6036,1.6038,4800000.0
2007-06-06 08:30:00,1.604,1.6041,1.6039,1.6039,4800000.0
2007-06-06 08:31:00,1.604,1.6043,1.604,1.6042,4800000.0
2007-06-06 08:32:00,1.6043,1.6044,1.6042,1.6043,4800000.0
2007-06-06 08:33:00,1.6044,1.6044,1.6042,1.6043,4800000.0
2007-06-06 08:34:00,1.6042,1.6044,1.6042,1.6044,4800000.0
2007-06-06 08:35:00,1.6043,1.6045,1.6043,1.6044,4800000.0
2007-06-06 08:36:00,1.6045,1.6046,1.6041,1.6043,4800000.0
2007-06-06 08:37:00,1.6044,1.6044,1.6041,1.6041,4800000.0
2007-06-06 08:38:00,1.6042,1.6042,1.6042,1.6042,4800000.0
2007-06-06 08:39:00,1.6043,1.6043,1.6041,1.6041,4800000.0
2007-06-06 08:40:00,1.6042,1.6042,1.6042,1.6042,4800000.0
2007-06-06 08:42:00,1.6041,1.6044,1.6041,1.6044,4800000.0
2007-06-06 08:43:00,1.6045,1.6048,1.6043,1.6044,4800000.0
2007-06-06 08:44:00,1.6043,1.6045,1.6043,1.6045,4800000.0
2007-06-06 08:45:00,1.6044,1.6044,1.6041,1.6042,4800000.0
2007-06-06 08:46:00,1.6043,1.6043,1.604,1.6041,4800000.0
2007-06-06 08:47:00,1.6042,1.6042,1.6042,1.6042,4800000.0
2007-06-06 08:48:00,1.6041,1.6043,1.604,1.6043,4800000.0
2007-06-06 08:49:00,1.6042,1.6044,1.6041,1.6044,4800000.0
2007-06-06 08:50:00,1.6045,1.6047,1.6044,1.6046,4800000.0
2007-06-06 08:51:00,1.6045,1.6046,1.6044,1.6044,4800000.0
2007-06-06 08:52:00,1.6045,1.6045,1.6041,1.6043,4800000.0
2007-06-06 08:53:00,1.6042,1.6045,1.6042,1.6042,4800000.0
2007-06-06 08:54:00,1.6043,1.6044,1.604,1.6042,4800000.0
2007-06-06 08:55:00,1.6044,1.6048,1.6043,1.6048,4800000.0
2007-06-06 08:56:00,1.6049,1.6049,1.6045,1.6047,4800000.0
2007-06-06 08:57:00,1.6048,1.6049,1.6046,1.6049,4800000.0
2007-06-06 08:58:00,1.6047,1.6052,1.6047,1.6049,4800000.0
2007-06-06 08:59:00,1.6051,1.6051,1.6047,1.605,4800000.0
2007-06-06 09:00:00,1.6051,1.6051,1.605,1.6051,4800000.0
2007-06-06 09:01:00,1.605,1.6053,1.6048,1.6048,4800000.0
2007-06-06 09:02:00,1.605,1.6054,1.6049,1.6053,4800000.0
2007-06-06 09:03:00,1.6052,1.6054,1.6051,1.6053,4800000.0
2007-06-06 09:04:00,1.6052,1.6052,1.6049,1.605,4800000.0
2007-06-06 09:05:00,1.6051,1.6051,1.6044,1.6046,4800000.0
2007-06-06 09:06:00,1.6044,1.6046,1.6044,1.6045,4800000.0
2007-06-06 09:07:00,1.6046,1.6047,1.6045,1.6047,4800000.0
2007-06-06 09:08:00,1.6046,1.6047,1.6044,1.6045,4800000.0
2007-06-06 09:09:00,1.6044,1.6045,1.6043,1.6045,4800000.0
2007-06-06 09:10:00,1.6046,1.6046,1.6042,1.6043,4800000.0
2007-06-06 09:11:00,1.6042,1.6044,1.6039,1.604,4800000.0
2007-06-06 09:12:00,1.6042,1.6044,1.604,1.604,4800000.0
2007-06-06 09:13:00,1.6039,1.6043,1.6037,1.6038,4800000.0
2007-06-06 09:14:00,1.6039,1.6039,1.6037,1.6037,4800000.0
2007-06-06 09:15:00,1.6038,1.6039,1.6037,1.6038,4800000.0
2007-06-06 09:16:00,1.6039,1.6039,1.6037,1.6039,4800000.0
2007-06-06 09:17:00,1.604,1.6042,1.6039,1.6041,4800000.0
2007-06-06 09:18:00,1.6042,1.6042,1.604,1.604,4800000.0
2007-06-06 09:19:00,1.6041,1.6044,1.604,1.6043,4800000.0
2007-06-06 09:20:00,1.6044,1.6044,1.6042,1.6042,4800000.0
2007-06-06 09:21:00,1.6043,1.6045,1.6043,1.6044,4800000.0
2007-06-06 09:22:00,1.6045,1.6047,1.6044,1.6046,4800000.0
2007-06-06 09:23:00,1.6045,1.6046,1.6043,1.6044,4800000.0
2007-06-06 09:25:00,1.6042,1.6043,1.604,1.604,4800000.0
2007-06-06 09:26:00,1.6039,1.604,1.6039,1.6039,4800000.0
2007-06-06 09:27:00,1.604,1.604,1.6031,1.6033,4800000.0
2007-06-06 09:28:00,1.6032,1.6033,1.6028,1.6028,4800000.0
2007-06-06 09:29:00,1.6027,1.6028,1.6026,1.6026,4800000.0
2007-06-06 09:30:00,1.6027,1.6029,1.6025,1.6027,4800000.0
2007-06-06 09:31:00,1.6026,1.6027,1.6022,1.6023,4800000.0
2007-06-06 09:32:00,1.6022,1.6025,1.6022,1.6024,4800000.0
2007-06-06 09:33:00,1.6025,1.6025,1.6024,1.6024,4800000.0
2007-06-06 09:34:00,1.6025,1.6027,1.6025,1.6027,4800000.0
2007-06-06 09:35:00,1.6028,1.6029,1.6027,1.6027,4800000.0
2007-06-06 09:36:00,1.6026,1.6027,1.6024,1.6026,4800000.0
2007-06-06 09:38:00,1.6027,1.6028,1.6026,1.6027,4800000.0
2007-06-06 09:39:00,1.6026,1.6029,1.6025,1.6027,4800000.0
2007-06-06 09:40:00,1.6026,1.6027,1.6026,1.6027,4800000.0
2007-06-06 09:41:00,1.6028,1.6029,1.6027,1.6027,4800000.0
2007-06-06 09:42:00,1.6026,1.6026,1.6026,1.6026,4800000.0
2007-06-06 09:43:00,1.6028,1.6028,1.6026,1.6028,4800000.0
2007-06-06 09:45:00,1.6027,1.6028,1.6027,1.6027,4800000.0
2007-06-06 09:46:00,1.6028,1.6028,1.6023,1.6023,4800000.0
2007-06-06 09:47:00,1.6025,1.6025,1.6023,1.6025,4800000.0
2007-06-06 09:48:00,1.6026,1.6026,1.6025,1.6026,4800000.0
2007-06-06 09:49:00,1.6027,1.6027,1.6026,1.6027,4800000.0
2007-06-06 09:51:00,1.6028,1.6028,1.6026,1.6027,4800000.0
2007-06-06 09:52:00,1.6028,1.603,1.6028,1.6028,4800000.0
2007-06-06 09:53:00,1.6029,1.6029,1.6027,1.6028,4800000.0
2007-06-06 09:54:00,1.6027,1.6029,1.6027,1.6028,4800000.0
2007-06-06 09:55:00,1.6026,1.6028,1.6025,1.6027,4800000.0
2007-06-06 09:56:00,1.6025,1.6028,1.6025,1.6026,4800000.0
2007-06-06 09:57:00,1.6027,1.6029,1.6026,1.6028,4800000.0
2007-06-06 09:58:00,1.6029,1.6029,1.6027,1.6028,4800000.0
2007-06-06 09:59:00,1.6027,1.6029,1.6027,1.6028,4800000.0
2007-06-06 10:00:00,1.603,1.6032,1.603,1.603,4800000.0
2007-06-06 10:01:00,1.6029,1.6031,1.6025,1.6027,4800000.0
2007-06-06 10:02:00,1.6028,1.6028,1.6023,1.6028,4800000.0
2007-06-06 10:03:00,1.603,1.6031,1.6027,1.6028,4800000.0
2007-06-06 10:04:00,1.6026,1.6031,1.6026,1.6029,4800000.0
2007-06-06 10:05:00,1.6028,1.6033,1.6026,1.6033,4800000.0
2007-06-06 10:06:00,1.6034,1.6035,1.6031,1.6033,4800000.0
2007-06-06 10:07:00,1.6032,1.6035,1.6032,1.6035,4800000.0
2007-06-06 10:08:00,1.6034,1.6036,1.6034,1.6034,4800000.0
2007-06-06 10:09:00,1.6035,1.6037,1.6035,1.6036,4800000.0
2007-06-06 10:10:00,1.6035,1.604,1.6035,1.6038,4800000.0
2007-06-06 10:11:00,1.6036,1.6041,1.6035,1.6041,4800000.0
2007-06-06 10:12:00,1.604,1.6042,1.6039,1.604,4800000.0
2007-06-06 10:13:00,1.6041,1.6042,1.6039,1.604,4800000.0
2007-06-06 10:14:00,1.6039,1.6041,1.6039,1.604,4800000.0
2007-06-06 10:15:00,1.6041,1.6041,1.604,1.604,4800000.0
2007-06-06 10:16:00,1.6041,1.6041,1.6036,1.6036,4800000.0
2007-06-06 10:17:00,1.6035,1.6037,1.6035,1.6037,4800000.0
2007-06-06 10:18:00,1.6038,1.6042,1.6037,1.6041,4800000.0
2007-06-06 10:19:00,1.6042,1.6044,1.6041,1.6044,4800000.0
2007-06-06 10:20:00,1.6042,1.6044,1.6042,1.6042,4800000.0
2007-06-06 10:21:00,1.6043,1.6045,1.6042,1.6045,4800000.0
2007-06-06 10:22:00,1.6044,1.6048,1.6044,1.6047,4800000.0
2007-06-06 10:23:00,1.6048,1.6056,1.6048,1.6054,4800000.0
2007-06-06 10:24:00,1.6053,1.6054,1.6052,1.6052,4800000.0
2007-06-06 10:25:00,1.6053,1.6055,1.6049,1.6055,4800000.0
2007-06-06 10:26:00,1.6053,1.6055,1.6051,1.6053,4800000.0
2007-06-06 10:27:00,1.6051,1.6053,1.6049,1.6052,4800000.0
2007-06-06 10:28:00,1.6051,1.6052,1.6049,1.6049,4800000.0
2007-06-06 10:29:00,1.6051,1.6051,1.6048,1.6049,4800000.0
2007-06-06 10:30:00,1.605,1.6051,1.6041,1.6044,4800000.0
2007-06-06 10:31:00,1.6045,1.6045,1.6041,1.6042,4800000.0
2007-06-06 10:32:00,1.6043,1.6043,1.6036,1.6038,4800000.0
2007-06-06 10:33:00,1.6039,1.6039,1.6035,1.6038,4800000.0
2007-06-06 10:34:00,1.6037,1.6039,1.6036,1.6039,4800000.0
2007-06-06 10:35:00,1.6037,1.6042,1.6036,1.6042,4800000.0
2007-06-06 10:36:00,1.6041,1.6042,1.604,1.6042,4800000.0
2007-06-06 10:37:00,1.6041,1.6043,1.604,1.6042,4800000.0
2007-06-06 10:38:00,1.6043,1.6045,1.6043,1.6043,4800000.0
2007-06-06 10:39:00,1.6044,1.6045,1.6043,1.6043,4800000.0
2007-06-06 10:40:00,1.6045,1.6046,1.6041,1.6041,4800000.0
2007-06-06 10:41:00,1.604,1.6041,1.6038,1.604,4800000.0
2007-06-06 10:42:00,1.6041,1.6042,1.604,1.6042,4800000.0
2007-06-06 10:43:00,1.6041,1.6043,1.604,1.6041,4800000.0
2007-06-06 10:44:00,1.604,1.604,1.6039,1.604,4800000.0
2007-06-06 10:45:00,1.6041,1.6043,1.604,1.6041,4800000.0
2007-06-06 10:46:00,1.604,1.6041,1.604,1.6041,4800000.0
2007-06-06 10:47:00,1.6043,1.6043,1.6038,1.6042,4800000.0
2007-06-06 10:48:00,1.6043,1.6043,1.6039,1.6041,4800000.0
2007-06-06 10:49:00,1.604,1.6041,1.6039,1.6041,4800000.0
2007-06-06 10:50:00,1.6042,1.6042,1.604,1.6042,4800000.0
2007-06-06 10:51:00,1.6043,1.6043,1.6041,1.6042,4800000.0
2007-06-06 10:52:00,1.6044,1.6044,1.6043,1.6043,4800000.0
2007-06-06 10:53:00,1.6044,1.6046,1.6042,1.6046,4800000.0
2007-06-06 10:54:00,1.6047,1.6052,1.6047,1.6047,4800000.0
2007-06-06 10:55:00,1.6045,1.6046,1.6043,1.6044,4800000.0
2007-06-06 10:56:00,1.6045,1.6045,1.6042,1.6044,4800000.0
2007-06-06 10:57:00,1.6043,1.6047,1.6042,1.6047,4800000.0
2007-06-06 10:58:00,1.6046,1.605,1.6046,1.605,4800000.0
2007-06-06 10:59:00,1.6049,1.6051,1.6049,1.605,4800000.0
2007-06-06 11:00:00,1.6051,1.6051,1.6048,1.6051,4800000.0
2007-06-06 11:01:00,1.605,1.6054,1.6049,1.6054,4800000.0
2007-06-06 11:02:00,1.6053,1.6054,1.6053,1.6054,4800000.0
2007-06-06 11:03:00,1.6053,1.6054,1.6052,1.6053,4800000.0
2007-06-06 11:04:00,1.6052,1.6053,1.6051,1.6052,4800000.0
2007-06-06 11:05:00,1.6053,1.6054,1.6052,1.6054,4800000.0
2007-06-06 11:06:00,1.6055,1.6059,1.6055,1.6058,4800000.0
2007-06-06 11:07:00,1.6059,1.606,1.6056,1.6059,4800000.0
2007-06-06 11:08:00,1.6057,1.6059,1.6055,1.6058,4800000.0
2007-06-06 11:09:00,1.6057,1.6059,1.6056,1.6057,4800000.0
2007-06-06 11:10:00,1.6056,1.6061,1.6056,1.606,4800000.0
2007-06-06 11:11:00,1.6059,1.6059,1.6055,1.6056,4800000.0
2007-06-06 11:12:00,1.6055,1.6057,1.6048,1.6048,4800000.0
2007-06-06 11:13:00,1.6049,1.6049,1.6046,1.6048,4800000.0
2007-06-06 11:14:00,1.6047,1.6048,1.6043,1.6043,4800000.0
2007-06-06 11:15:00,1.6045,1.6046,1.6043,1.6044,4800000.0
2007-06-06 11:16:00,1.6045,1.6045,1.6045,1.6045,4800000.0
2007-06-06 11:17:00,1.6044,1.6045,1.6043,1.6043,4800000.0
2007-06-06 11:18:00,1.6042,1.6043,1.6041,1.6043,4800000.0
2007-06-06 11:19:00,1.6045,1.6045,1.6044,1.6044,4800000.0
2007-06-06 11:20:00,1.6043,1.6043,1.6041,1.6043,4800000.0
2007-06-06 11:21:00,1.6044,1.6044,1.604,1.6042,4800000.0
2007-06-06 11:22:00,1.604,1.6042,1.6039,1.6042,4800000.0
2007-06-06 11:23:00,1.6041,1.6046,1.6041,1.6045,4800000.0
2007-06-06 11:24:00,1.6044,1.6045,1.6042,1.6044,4800000.0
2007-06-06 11:25:00,1.6047,1.6047,1.6044,1.6044,4800000.0
2007-06-06 11:26:00,1.6043,1.6046,1.6043,1.6045,4800000.0
2007-06-06 11:27:00,1.6044,1.6046,1.6044,1.6046,4800000.0
2007-06-06 11:28:00,1.6047,1.6049,1.6047,1.6049,4800000.0
2007-06-06 11:29:00,1.6048,1.605,1.6047,1.605,4800000.0
2007-06-06 11:30:00,1.6049,1.6049,1.6046,1.6046,4800000.0
2007-06-06 11:31:00,1.6045,1.6045,1.6044,1.6045,4800000.0
2007-06-06 11:32:00,1.6043,1.6046,1.6043,1.6044,4800000.0
2007-06-06 11:33:00,1.6043,1.6044,1.6042,1.6042,4800000.0
2007-06-06 11:34:00,1.6043,1.6045,1.6043,1.6043,4800000.0
2007-06-06 11:35:00,1.6044,1.6045,1.6042,1.6043,4800000.0
2007-06-06 11:36:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-06 11:37:00,1.6042,1.6047,1.6042,1.6046,4800000.0
2007-06-06 11:38:00,1.6047,1.6047,1.6046,1.6046,4800000.0
2007-06-06 11:39:00,1.6047,1.6047,1.6044,1.6045,4800000.0
2007-06-06 11:40:00,1.6044,1.6045,1.6044,1.6045,4800000.0
2007-06-06 11:41:00,1.6044,1.6047,1.6044,1.6046,4800000.0
2007-06-06 11:42:00,1.6045,1.6047,1.6044,1.6047,4800000.0
2007-06-06 11:43:00,1.6048,1.6049,1.6047,1.6047,4800000.0
2007-06-06 11:44:00,1.6048,1.6049,1.6046,1.6047,4800000.0
2007-06-06 11:45:00,1.6049,1.605,1.6047,1.6049,4800000.0
2007-06-06 11:46:00,1.605,1.6053,1.605,1.6053,4800000.0
2007-06-06 11:47:00,1.6054,1.6061,1.6054,1.606,4800000.0
2007-06-06 11:48:00,1.6059,1.6064,1.6059,1.6062,4800000.0
2007-06-06 11:49:00,1.6063,1.6063,1.6061,1.6063,4800000.0
2007-06-06 11:50:00,1.6062,1.6063,1.606,1.6061,4800000.0
2007-06-06 11:51:00,1.6062,1.6062,1.606,1.6061,4800000.0
2007-06-06 11:52:00,1.6064,1.6064,1.6058,1.6061,4800000.0
2007-06-06 11:53:00,1.6059,1.6061,1.6058,1.6059,4800000.0
2007-06-06 11:54:00,1.606,1.606,1.6058,1.606,4800000.0
2007-06-06 11:55:00,1.6062,1.6062,1.606,1.606,4800000.0
2007-06-06 11:56:00,1.6062,1.6062,1.606,1.606,4800000.0
2007-06-06 11:57:00,1.6061,1.6062,1.6059,1.606,4800000.0
2007-06-06 11:58:00,1.6059,1.606,1.6058,1.6059,4800000.0
2007-06-06 11:59:00,1.606,1.606,1.6057,1.6057,4800000.0
2007-06-06 12:00:00,1.6058,1.6058,1.6055,1.6057,4800000.0
2007-06-06 12:01:00,1.6056,1.6057,1.6053,1.6053,4800000.0
2007-06-06 12:02:00,1.6052,1.6055,1.6052,1.6054,4800000.0
2007-06-06 12:04:00,1.6053,1.6055,1.6053,1.6055,4800000.0
2007-06-06 12:05:00,1.6054,1.6055,1.6052,1.6055,4800000.0
2007-06-06 12:06:00,1.6056,1.6059,1.6056,1.6059,4800000.0
2007-06-06 12:07:00,1.606,1.6062,1.6059,1.6062,4800000.0
2007-06-06 12:08:00,1.6061,1.6063,1.606,1.6063,4800000.0
2007-06-06 12:09:00,1.6062,1.6063,1.6062,1.6063,4800000.0
2007-06-06 12:10:00,1.6062,1.6065,1.6062,1.6065,4800000.0
2007-06-06 12:11:00,1.6064,1.6066,1.6062,1.6066,4800000.0
2007-06-06 12:12:00,1.6065,1.6065,1.6063,1.6063,4800000.0
2007-06-06 12:13:00,1.6064,1.6068,1.6064,1.6067,4800000.0
2007-06-06 12:14:00,1.6068,1.6068,1.6066,1.6067,4800000.0
2007-06-06 12:15:00,1.6068,1.6073,1.6067,1.6072,4800000.0
2007-06-06 12:16:00,1.6071,1.6072,1.6069,1.6069,4800000.0
2007-06-06 12:17:00,1.607,1.607,1.6065,1.6065,4800000.0
2007-06-06 12:18:00,1.6066,1.6067,1.6065,1.6066,4800000.0
2007-06-06 12:19:00,1.6067,1.6067,1.6064,1.6065,4800000.0
2007-06-06 12:20:00,1.6066,1.6071,1.6063,1.6067,4800000.0
2007-06-06 12:21:00,1.6066,1.6067,1.6058,1.6064,4800000.0
2007-06-06 12:22:00,1.6067,1.607,1.6067,1.6069,4800000.0
2007-06-06 12:23:00,1.6068,1.607,1.6068,1.6068,4800000.0
2007-06-06 12:24:00,1.6067,1.6069,1.6066,1.6068,4800000.0
2007-06-06 12:25:00,1.6069,1.6073,1.6068,1.6073,4800000.0
2007-06-06 12:26:00,1.6071,1.6074,1.6068,1.6068,4800000.0
2007-06-06 12:27:00,1.6067,1.6071,1.6067,1.6069,4800000.0
2007-06-06 12:28:00,1.6067,1.6067,1.6067,1.6067,4800000.0
2007-06-06 12:29:00,1.6066,1.6067,1.6058,1.606,4800000.0
2007-06-06 12:30:00,1.6059,1.6061,1.6056,1.6061,4800000.0
2007-06-06 12:31:00,1.606,1.606,1.6052,1.606,4800000.0
2007-06-06 12:32:00,1.6061,1.6063,1.6059,1.6062,4800000.0
2007-06-06 12:33:00,1.6063,1.6065,1.6061,1.6063,4800000.0
2007-06-06 12:34:00,1.6062,1.6069,1.6062,1.6068,4800000.0
2007-06-06 12:35:00,1.6067,1.607,1.6064,1.6065,4800000.0
2007-06-06 12:36:00,1.6064,1.6069,1.6063,1.6067,4800000.0
2007-06-06 12:37:00,1.6069,1.6074,1.6067,1.6074,4800000.0
2007-06-06 12:38:00,1.6073,1.6075,1.6068,1.6069,4800000.0
2007-06-06 12:39:00,1.607,1.6075,1.607,1.6073,4800000.0
2007-06-06 12:40:00,1.6074,1.6077,1.6073,1.6074,4800000.0
2007-06-06 12:41:00,1.6075,1.6075,1.6073,1.6075,4800000.0
2007-06-06 12:42:00,1.6074,1.6075,1.6072,1.6072,4800000.0
2007-06-06 12:43:00,1.6073,1.6075,1.6072,1.6075,4800000.0
2007-06-06 12:44:00,1.6076,1.6078,1.6074,1.6078,4800000.0
2007-06-06 12:45:00,1.6077,1.6079,1.6076,1.6078,4800000.0
2007-06-06 12:46:00,1.6077,1.6077,1.6073,1.6073,4800000.0
2007-06-06 12:47:00,1.6072,1.6076,1.607,1.6072,4800000.0
2007-06-06 12:48:00,1.6073,1.6073,1.6068,1.6071,4800000.0
2007-06-06 12:49:00,1.6072,1.6073,1.607,1.6071,4800000.0
2007-06-06 12:50:00,1.6072,1.6072,1.6071,1.6072,4800000.0
2007-06-06 12:51:00,1.6071,1.6073,1.6071,1.6072,4800000.0
2007-06-06 12:52:00,1.607,1.6073,1.607,1.607,4800000.0
2007-06-06 12:53:00,1.6071,1.6073,1.6071,1.6071,4800000.0
2007-06-06 12:54:00,1.6072,1.6073,1.6071,1.6073,4800000.0
2007-06-06 12:55:00,1.6072,1.6077,1.6072,1.6073,4800000.0
2007-06-06 12:56:00,1.6072,1.6072,1.607,1.6071,4800000.0
2007-06-06 12:57:00,1.6072,1.6075,1.6072,1.6073,4800000.0
2007-06-06 12:58:00,1.6074,1.6074,1.6072,1.6073,4800000.0
2007-06-06 12:59:00,1.6071,1.6071,1.6063,1.6065,4800000.0
2007-06-06 13:00:00,1.6064,1.6068,1.6064,1.6068,4800000.0
2007-06-06 13:01:00,1.6067,1.6073,1.6066,1.6073,4800000.0
2007-06-06 13:02:00,1.6074,1.6075,1.6072,1.6073,4800000.0
2007-06-06 13:03:00,1.6072,1.6074,1.607,1.607,4800000.0
2007-06-06 13:04:00,1.6069,1.607,1.6068,1.6068,4800000.0
2007-06-06 13:05:00,1.6069,1.607,1.6066,1.6067,4800000.0
2007-06-06 13:06:00,1.6068,1.6068,1.6066,1.6068,4800000.0
2007-06-06 13:07:00,1.6067,1.607,1.6067,1.6069,4800000.0
2007-06-06 13:08:00,1.607,1.607,1.6067,1.6069,4800000.0
2007-06-06 13:09:00,1.607,1.607,1.6065,1.6065,4800000.0
2007-06-06 13:10:00,1.6066,1.6069,1.6064,1.6066,4800000.0
2007-06-06 13:11:00,1.6067,1.6067,1.6065,1.6065,4800000.0
2007-06-06 13:12:00,1.6066,1.6066,1.6062,1.6063,4800000.0
2007-06-06 13:13:00,1.6062,1.6063,1.6061,1.6063,4800000.0
2007-06-06 13:14:00,1.6062,1.6063,1.606,1.6061,4800000.0
2007-06-06 13:15:00,1.6059,1.6063,1.6059,1.6063,4800000.0
2007-06-06 13:16:00,1.6064,1.6064,1.6064,1.6064,4800000.0
2007-06-06 13:17:00,1.6063,1.607,1.6063,1.6067,4800000.0
2007-06-06 13:18:00,1.6066,1.6068,1.6065,1.6068,4800000.0
2007-06-06 13:19:00,1.6067,1.607,1.6067,1.607,4800000.0
2007-06-06 13:20:00,1.6071,1.6072,1.6068,1.6068,4800000.0
2007-06-06 13:21:00,1.6067,1.6067,1.6064,1.6065,4800000.0
2007-06-06 13:22:00,1.6064,1.6069,1.6064,1.6068,4800000.0
2007-06-06 13:23:00,1.6067,1.6067,1.6065,1.6065,4800000.0
2007-06-06 13:24:00,1.6064,1.6065,1.6064,1.6065,4800000.0
2007-06-06 13:25:00,1.6066,1.6066,1.6063,1.6064,4800000.0
2007-06-06 13:26:00,1.6063,1.6065,1.6063,1.6065,4800000.0
2007-06-06 13:27:00,1.6064,1.6066,1.6064,1.6064,4800000.0
2007-06-06 13:28:00,1.6065,1.6065,1.6063,1.6064,4800000.0
2007-06-06 13:29:00,1.6063,1.6066,1.6063,1.6065,4800000.0
2007-06-06 13:30:00,1.6066,1.6067,1.6065,1.6066,4800000.0
2007-06-06 13:31:00,1.6065,1.6066,1.6063,1.6063,4800000.0
2007-06-06 13:32:00,1.6062,1.6065,1.6062,1.6063,4800000.0
2007-06-06 13:33:00,1.6065,1.6066,1.6063,1.6064,4800000.0
2007-06-06 13:34:00,1.6065,1.6068,1.6064,1.6066,4800000.0
2007-06-06 13:35:00,1.6065,1.6065,1.6065,1.6065,4800000.0
2007-06-06 13:37:00,1.6064,1.6066,1.6062,1.6062,4800000.0
2007-06-06 13:38:00,1.6061,1.6064,1.6061,1.6064,4800000.0
2007-06-06 13:39:00,1.6065,1.6066,1.6064,1.6065,4800000.0
2007-06-06 13:40:00,1.6066,1.6066,1.6065,1.6065,4800000.0
2007-06-06 13:41:00,1.6064,1.6065,1.6062,1.6064,4800000.0
2007-06-06 13:42:00,1.6063,1.6069,1.6063,1.6068,4800000.0
2007-06-06 13:43:00,1.6069,1.607,1.6068,1.607,4800000.0
2007-06-06 13:44:00,1.6072,1.6073,1.6069,1.6072,4800000.0
2007-06-06 13:45:00,1.6073,1.6073,1.6066,1.607,4800000.0
2007-06-06 13:46:00,1.6069,1.6069,1.6064,1.6066,4800000.0
2007-06-06 13:47:00,1.6067,1.6068,1.6064,1.6064,4800000.0
2007-06-06 13:48:00,1.6065,1.6066,1.6064,1.6066,4800000.0
2007-06-06 13:49:00,1.6065,1.6066,1.6064,1.6064,4800000.0
2007-06-06 13:50:00,1.6065,1.6066,1.6059,1.6059,4800000.0
2007-06-06 13:51:00,1.6058,1.6059,1.6052,1.6057,4800000.0
2007-06-06 13:52:00,1.6056,1.6058,1.6054,1.6058,4800000.0
2007-06-06 13:53:00,1.6057,1.6061,1.6056,1.6057,4800000.0
2007-06-06 13:54:00,1.6056,1.6058,1.6053,1.6053,4800000.0
2007-06-06 13:55:00,1.6055,1.6058,1.6054,1.6056,4800000.0
2007-06-06 13:56:00,1.6057,1.6058,1.6056,1.6056,4800000.0
2007-06-06 13:57:00,1.6057,1.606,1.6056,1.606,4800000.0
2007-06-06 13:58:00,1.6061,1.6063,1.6059,1.6061,4800000.0
2007-06-06 13:59:00,1.6062,1.6062,1.6059,1.6061,4800000.0
2007-06-06 14:00:00,1.6062,1.6064,1.6061,1.6063,4800000.0
2007-06-06 14:01:00,1.6062,1.6064,1.6061,1.6062,4800000.0
2007-06-06 14:02:00,1.6064,1.6065,1.6064,1.6064,4800000.0
2007-06-06 14:03:00,1.6062,1.6067,1.6061,1.6061,4800000.0
2007-06-06 14:04:00,1.6062,1.6062,1.6059,1.6062,4800000.0
2007-06-06 14:05:00,1.6063,1.6064,1.606,1.6064,4800000.0
2007-06-06 14:06:00,1.6065,1.6065,1.6061,1.6062,4800000.0
2007-06-06 14:07:00,1.6061,1.6062,1.606,1.606,4800000.0
2007-06-06 14:08:00,1.6061,1.6061,1.6058,1.6058,4800000.0
2007-06-06 14:09:00,1.6059,1.606,1.6055,1.6057,4800000.0
2007-06-06 14:10:00,1.6055,1.6059,1.6055,1.6056,4800000.0
2007-06-06 14:11:00,1.6057,1.6057,1.6052,1.6053,4800000.0
2007-06-06 14:12:00,1.6054,1.6054,1.6051,1.6052,4800000.0
2007-06-06 14:13:00,1.6051,1.6052,1.6049,1.6049,4800000.0
2007-06-06 14:14:00,1.605,1.6052,1.6048,1.605,4800000.0
2007-06-06 14:15:00,1.6049,1.6052,1.6048,1.6052,4800000.0
2007-06-06 14:16:00,1.605,1.6051,1.6048,1.605,4800000.0
2007-06-06 14:17:00,1.6051,1.6054,1.6051,1.6051,4800000.0
2007-06-06 14:18:00,1.6052,1.6054,1.6051,1.6052,4800000.0
2007-06-06 14:19:00,1.6051,1.6052,1.605,1.605,4800000.0
2007-06-06 14:20:00,1.6051,1.6052,1.6051,1.6052,4800000.0
2007-06-06 14:21:00,1.6053,1.6057,1.6051,1.6057,4800000.0
2007-06-06 14:22:00,1.6056,1.6056,1.6055,1.6055,4800000.0
2007-06-06 14:23:00,1.6056,1.6056,1.6054,1.6056,4800000.0
2007-06-06 14:24:00,1.6055,1.6055,1.6049,1.605,4800000.0
2007-06-06 14:25:00,1.6049,1.6055,1.6049,1.6054,4800000.0
2007-06-06 14:26:00,1.6053,1.6053,1.6048,1.6051,4800000.0
2007-06-06 14:27:00,1.605,1.6052,1.6047,1.6047,4800000.0
2007-06-06 14:28:00,1.6048,1.6051,1.6048,1.6049,4800000.0
2007-06-06 14:29:00,1.6051,1.6053,1.6048,1.6052,4800000.0
2007-06-06 14:30:00,1.6051,1.6055,1.605,1.6052,4800000.0
2007-06-06 14:31:00,1.6054,1.6058,1.6053,1.6056,4800000.0
2007-06-06 14:32:00,1.6055,1.6063,1.6052,1.6061,4800000.0
2007-06-06 14:33:00,1.606,1.6066,1.606,1.6063,4800000.0
2007-06-06 14:34:00,1.6061,1.6069,1.6061,1.6067,4800000.0
2007-06-06 14:35:00,1.6064,1.6067,1.6063,1.6063,4800000.0
2007-06-06 14:36:00,1.6064,1.6066,1.606,1.606,4800000.0
2007-06-06 14:37:00,1.6057,1.6062,1.6054,1.6057,4800000.0
2007-06-06 14:38:00,1.6058,1.6059,1.6055,1.6057,4800000.0
2007-06-06 14:39:00,1.6056,1.6057,1.605,1.605,4800000.0
2007-06-06 14:40:00,1.6052,1.6054,1.6038,1.6041,4800000.0
2007-06-06 14:41:00,1.6043,1.6045,1.604,1.6042,4800000.0
2007-06-06 14:42:00,1.6045,1.6045,1.604,1.6045,4800000.0
2007-06-06 14:43:00,1.6044,1.6047,1.6042,1.6043,4800000.0
2007-06-06 14:44:00,1.6042,1.6045,1.6042,1.6045,4800000.0
2007-06-06 14:45:00,1.6042,1.6049,1.6042,1.6049,4800000.0
2007-06-06 14:46:00,1.6047,1.6049,1.6041,1.6042,4800000.0
2007-06-06 14:47:00,1.6044,1.6044,1.6041,1.6041,4800000.0
2007-06-06 14:48:00,1.604,1.6046,1.604,1.6043,4800000.0
2007-06-06 14:49:00,1.6045,1.605,1.6043,1.6047,4800000.0
2007-06-06 14:50:00,1.6048,1.6048,1.6043,1.6043,4800000.0
2007-06-06 14:51:00,1.6044,1.6045,1.6038,1.6038,4800000.0
2007-06-06 14:52:00,1.604,1.6045,1.604,1.6041,4800000.0
2007-06-06 14:53:00,1.6042,1.6044,1.6039,1.6043,4800000.0
2007-06-06 14:54:00,1.6044,1.6044,1.604,1.6042,4800000.0
2007-06-06 14:55:00,1.6039,1.6041,1.6037,1.6037,4800000.0
2007-06-06 14:56:00,1.6034,1.604,1.6034,1.604,4800000.0
2007-06-06 14:57:00,1.6039,1.604,1.6036,1.6036,4800000.0
2007-06-06 14:58:00,1.6037,1.6039,1.6035,1.6038,4800000.0
2007-06-06 14:59:00,1.604,1.604,1.6036,1.6037,4800000.0
2007-06-06 15:00:00,1.6036,1.6041,1.6035,1.6039,4800000.0
2007-06-06 15:01:00,1.6041,1.6044,1.6041,1.6043,4800000.0
2007-06-06 15:02:00,1.6042,1.6044,1.6042,1.6044,4800000.0
2007-06-06 15:03:00,1.6043,1.6044,1.6043,1.6044,4800000.0
2007-06-06 15:04:00,1.6043,1.6043,1.6031,1.6031,4800000.0
2007-06-06 15:05:00,1.603,1.6033,1.6026,1.6028,4800000.0
2007-06-06 15:06:00,1.6026,1.6028,1.6019,1.6019,4800000.0
2007-06-06 15:07:00,1.602,1.6025,1.602,1.6022,4800000.0
2007-06-06 15:08:00,1.6021,1.6024,1.6019,1.6021,4800000.0
2007-06-06 15:09:00,1.602,1.602,1.6014,1.6017,4800000.0
2007-06-06 15:10:00,1.6018,1.602,1.6017,1.6019,4800000.0
2007-06-06 15:11:00,1.6018,1.6024,1.6016,1.6024,4800000.0
2007-06-06 15:12:00,1.6023,1.6024,1.6022,1.6023,4800000.0
2007-06-06 15:13:00,1.6022,1.6024,1.6021,1.6021,4800000.0
2007-06-06 15:14:00,1.6022,1.6022,1.6021,1.6021,4800000.0
2007-06-06 15:15:00,1.6023,1.6023,1.6021,1.6023,4800000.0
2007-06-06 15:16:00,1.6022,1.6024,1.6021,1.6022,4800000.0
2007-06-06 15:17:00,1.6021,1.6022,1.6018,1.602,4800000.0
2007-06-06 15:18:00,1.6019,1.6023,1.6019,1.6021,4800000.0
2007-06-06 15:19:00,1.6022,1.6023,1.6022,1.6023,4800000.0
2007-06-06 15:20:00,1.6024,1.6025,1.6022,1.6025,4800000.0
2007-06-06 15:21:00,1.6024,1.6025,1.6024,1.6024,4800000.0
2007-06-06 15:22:00,1.6025,1.6027,1.6023,1.6026,4800000.0
2007-06-06 15:23:00,1.6025,1.6026,1.6024,1.6026,4800000.0
2007-06-06 15:24:00,1.6024,1.6026,1.6022,1.6023,4800000.0
2007-06-06 15:25:00,1.6024,1.6024,1.6024,1.6024,4800000.0
2007-06-06 15:26:00,1.6022,1.6022,1.6012,1.6013,4800000.0
2007-06-06 15:27:00,1.6012,1.6015,1.6012,1.6014,4800000.0
2007-06-06 15:28:00,1.6015,1.6017,1.6015,1.6016,4800000.0
2007-06-06 15:29:00,1.6015,1.6017,1.6014,1.6017,4800000.0
2007-06-06 15:30:00,1.6018,1.6019,1.6018,1.6019,4800000.0
2007-06-06 15:31:00,1.6018,1.6021,1.6016,1.6021,4800000.0
2007-06-06 15:32:00,1.6019,1.6021,1.6019,1.6021,4800000.0
2007-06-06 15:33:00,1.6019,1.602,1.6018,1.602,4800000.0
2007-06-06 15:34:00,1.6021,1.6023,1.6017,1.602,4800000.0
2007-06-06 15:35:00,1.6017,1.6022,1.6017,1.6021,4800000.0
2007-06-06 15:36:00,1.6022,1.6022,1.6015,1.6016,4800000.0
2007-06-06 15:37:00,1.6015,1.6017,1.6012,1.6017,4800000.0
2007-06-06 15:38:00,1.6018,1.6018,1.6013,1.6013,4800000.0
2007-06-06 15:39:00,1.6015,1.6016,1.6011,1.6015,4800000.0
2007-06-06 15:40:00,1.6017,1.6017,1.6013,1.6016,4800000.0
2007-06-06 15:41:00,1.6015,1.6015,1.6013,1.6014,4800000.0
2007-06-06 15:42:00,1.6015,1.6017,1.6015,1.6015,4800000.0
2007-06-06 15:43:00,1.6016,1.6018,1.6016,1.6018,4800000.0
2007-06-06 15:44:00,1.6019,1.602,1.6016,1.602,4800000.0
2007-06-06 15:45:00,1.6019,1.602,1.6017,1.6018,4800000.0
2007-06-06 15:46:00,1.6017,1.6019,1.6015,1.6018,4800000.0
2007-06-06 15:47:00,1.6017,1.6019,1.6016,1.6019,4800000.0
2007-06-06 15:48:00,1.6018,1.6019,1.6015,1.6015,4800000.0
2007-06-06 15:49:00,1.6016,1.6018,1.6016,1.6017,4800000.0
2007-06-06 15:50:00,1.6018,1.6018,1.6014,1.6014,4800000.0
2007-06-06 15:51:00,1.6013,1.6015,1.6013,1.6014,4800000.0
2007-06-06 15:52:00,1.6013,1.6015,1.6012,1.6013,4800000.0
2007-06-06 15:53:00,1.6012,1.6016,1.6012,1.6013,4800000.0
2007-06-06 15:54:00,1.6014,1.6019,1.6012,1.6017,4800000.0
2007-06-06 15:55:00,1.6018,1.6018,1.6016,1.6017,4800000.0
2007-06-06 15:56:00,1.6018,1.6018,1.6015,1.6015,4800000.0
2007-06-06 15:57:00,1.6016,1.6017,1.6012,1.6014,4800000.0
2007-06-06 15:58:00,1.6013,1.6015,1.6013,1.6014,4800000.0
2007-06-06 15:59:00,1.6016,1.6016,1.6012,1.6015,4800000.0
2007-06-06 16:00:00,1.6013,1.602,1.6013,1.6015,4800000.0
2007-06-06 16:01:00,1.6014,1.6018,1.6014,1.6016,4800000.0
2007-06-06 16:02:00,1.6018,1.602,1.6014,1.6015,4800000.0
2007-06-06 16:03:00,1.6014,1.6016,1.6014,1.6014,4800000.0
2007-06-06 16:04:00,1.6016,1.6021,1.6016,1.6018,4800000.0
2007-06-06 16:05:00,1.6019,1.6021,1.6016,1.6016,4800000.0
2007-06-06 16:06:00,1.6017,1.6019,1.6014,1.6015,4800000.0
2007-06-06 16:07:00,1.6016,1.6017,1.6014,1.6017,4800000.0
2007-06-06 16:08:00,1.6016,1.6018,1.6016,1.6016,4800000.0
2007-06-06 16:09:00,1.6017,1.6019,1.6016,1.6019,4800000.0
2007-06-06 16:10:00,1.6018,1.6019,1.6017,1.6017,4800000.0
2007-06-06 16:11:00,1.6018,1.602,1.6017,1.6019,4800000.0
2007-06-06 16:12:00,1.602,1.602,1.6017,1.6018,4800000.0
2007-06-06 16:13:00,1.6016,1.6021,1.6016,1.602,4800000.0
2007-06-06 16:14:00,1.6022,1.6022,1.6019,1.6019,4800000.0
2007-06-06 16:15:00,1.6018,1.6019,1.6017,1.6019,4800000.0
2007-06-06 16:16:00,1.6018,1.602,1.6018,1.602,4800000.0
2007-06-06 16:17:00,1.6021,1.6021,1.6021,1.6021,4800000.0
2007-06-06 16:18:00,1.6023,1.6025,1.6023,1.6024,4800000.0
2007-06-06 16:19:00,1.6023,1.6025,1.6022,1.6025,4800000.0
2007-06-06 16:20:00,1.6021,1.6022,1.6018,1.602,4800000.0
2007-06-06 16:21:00,1.6017,1.6017,1.6009,1.6009,4800000.0
2007-06-06 16:22:00,1.6008,1.6012,1.6007,1.601,4800000.0
2007-06-06 16:23:00,1.6011,1.6011,1.6006,1.6009,4800000.0
2007-06-06 16:24:00,1.6008,1.601,1.6003,1.6006,4800000.0
2007-06-06 16:25:00,1.6005,1.6009,1.6005,1.6008,4800000.0
2007-06-06 16:26:00,1.6009,1.6011,1.6005,1.6009,4800000.0
2007-06-06 16:27:00,1.6008,1.6011,1.6006,1.6009,4800000.0
2007-06-06 16:28:00,1.6008,1.6009,1.6005,1.6008,4800000.0
2007-06-06 16:29:00,1.6009,1.601,1.6007,1.6008,4800000.0
2007-06-06 16:30:00,1.6007,1.6012,1.6006,1.6011,4800000.0
2007-06-06 16:31:00,1.6012,1.6015,1.6011,1.6013,4800000.0
2007-06-06 16:32:00,1.6012,1.6014,1.6011,1.6013,4800000.0
2007-06-06 16:33:00,1.6012,1.6013,1.6011,1.6011,4800000.0
2007-06-06 16:34:00,1.6012,1.6012,1.6009,1.6011,4800000.0
2007-06-06 16:35:00,1.6012,1.6013,1.6011,1.6013,4800000.0
2007-06-06 16:36:00,1.6012,1.6015,1.6012,1.6015,4800000.0
2007-06-06 16:37:00,1.6014,1.602,1.6014,1.6019,4800000.0
2007-06-06 16:38:00,1.6021,1.6021,1.6017,1.6017,4800000.0
2007-06-06 16:39:00,1.6018,1.602,1.6014,1.6019,4800000.0
2007-06-06 16:40:00,1.6018,1.6024,1.6018,1.6022,4800000.0
2007-06-06 16:41:00,1.6021,1.6024,1.6021,1.6024,4800000.0
2007-06-06 16:42:00,1.6022,1.6022,1.6019,1.602,4800000.0
2007-06-06 16:43:00,1.6018,1.6018,1.6015,1.6015,4800000.0
2007-06-06 16:44:00,1.6014,1.6014,1.6013,1.6013,4800000.0
2007-06-06 16:45:00,1.6012,1.6018,1.6012,1.6018,4800000.0
2007-06-06 16:46:00,1.6017,1.6017,1.6013,1.6013,4800000.0
2007-06-06 16:47:00,1.6014,1.6016,1.6013,1.6014,4800000.0
2007-06-06 16:48:00,1.6015,1.6015,1.6009,1.6011,4800000.0
2007-06-06 16:49:00,1.601,1.6012,1.6009,1.6011,4800000.0
2007-06-06 16:50:00,1.601,1.6011,1.601,1.6011,4800000.0
2007-06-06 16:51:00,1.6012,1.6017,1.601,1.6016,4800000.0
2007-06-06 16:52:00,1.6017,1.6021,1.6015,1.6019,4800000.0
2007-06-06 16:53:00,1.6018,1.6022,1.6018,1.602,4800000.0
2007-06-06 16:54:00,1.6022,1.6029,1.6022,1.6029,4800000.0
2007-06-06 16:55:00,1.6027,1.6028,1.6026,1.6028,4800000.0
2007-06-06 16:56:00,1.6029,1.6031,1.6027,1.6031,4800000.0
2007-06-06 16:57:00,1.603,1.6036,1.603,1.6034,4800000.0
2007-06-06 16:58:00,1.6033,1.6033,1.603,1.6031,4800000.0
2007-06-06 16:59:00,1.6027,1.6035,1.6025,1.6027,4800000.0
2007-06-06 17:00:00,1.6028,1.603,1.6027,1.6029,4800000.0
2007-06-06 17:01:00,1.6028,1.6032,1.6027,1.6028,4800000.0
2007-06-06 17:02:00,1.603,1.6033,1.6024,1.6028,4800000.0
2007-06-06 17:03:00,1.603,1.6032,1.6026,1.6029,4800000.0
2007-06-06 17:04:00,1.603,1.6031,1.6027,1.6028,4800000.0
2007-06-06 17:05:00,1.6027,1.6032,1.6027,1.6031,4800000.0
2007-06-06 17:06:00,1.6029,1.6033,1.6028,1.603,4800000.0
2007-06-06 17:07:00,1.6028,1.6031,1.6026,1.6028,4800000.0
2007-06-06 17:08:00,1.6027,1.6032,1.6027,1.6031,4800000.0
2007-06-06 17:09:00,1.603,1.6031,1.6029,1.6031,4800000.0
2007-06-06 17:10:00,1.6032,1.6032,1.6029,1.6029,4800000.0
2007-06-06 17:11:00,1.603,1.6031,1.6026,1.603,4800000.0
2007-06-06 17:12:00,1.6029,1.6031,1.6025,1.6029,4800000.0
2007-06-06 17:13:00,1.6028,1.603,1.6028,1.603,4800000.0
2007-06-06 17:14:00,1.6031,1.6031,1.6027,1.603,4800000.0
2007-06-06 17:15:00,1.6029,1.6034,1.6029,1.6034,4800000.0
2007-06-06 17:16:00,1.6033,1.6034,1.6031,1.6034,4800000.0
2007-06-06 17:17:00,1.6033,1.6033,1.603,1.6033,4800000.0
2007-06-06 17:18:00,1.6034,1.6037,1.6033,1.6033,4800000.0
2007-06-06 17:19:00,1.6034,1.6037,1.6033,1.6035,4800000.0
2007-06-06 17:20:00,1.6036,1.6038,1.6033,1.6037,4800000.0
2007-06-06 17:21:00,1.6036,1.6037,1.6034,1.6036,4800000.0
2007-06-06 17:22:00,1.6037,1.6037,1.6034,1.6036,4800000.0
2007-06-06 17:23:00,1.6034,1.6036,1.6033,1.6036,4800000.0
2007-06-06 17:24:00,1.6035,1.6037,1.6034,1.6035,4800000.0
2007-06-06 17:25:00,1.6034,1.6036,1.6034,1.6036,4800000.0
2007-06-06 17:26:00,1.6035,1.6039,1.6035,1.6039,4800000.0
2007-06-06 17:27:00,1.6037,1.6043,1.6037,1.6041,4800000.0
2007-06-06 17:28:00,1.6042,1.6042,1.6039,1.6042,4800000.0
2007-06-06 17:29:00,1.6041,1.6042,1.6039,1.6039,4800000.0
2007-06-06 17:30:00,1.604,1.6041,1.6038,1.604,4800000.0
2007-06-06 17:31:00,1.6039,1.6042,1.6039,1.6042,4800000.0
2007-06-06 17:32:00,1.6041,1.6041,1.6037,1.6037,4800000.0
2007-06-06 17:33:00,1.6038,1.604,1.6038,1.6038,4800000.0
2007-06-06 17:34:00,1.6037,1.6039,1.6037,1.6039,4800000.0
2007-06-06 17:35:00,1.6038,1.6039,1.6038,1.6039,4800000.0
2007-06-06 17:36:00,1.6038,1.604,1.6036,1.6039,4800000.0
2007-06-06 17:37:00,1.6038,1.604,1.6038,1.6039,4800000.0
2007-06-06 17:38:00,1.6038,1.6041,1.6038,1.6041,4800000.0
2007-06-06 17:39:00,1.604,1.6042,1.604,1.6041,4800000.0
2007-06-06 17:40:00,1.604,1.6043,1.604,1.6041,4800000.0
2007-06-06 17:41:00,1.6042,1.6042,1.6039,1.6041,4800000.0
2007-06-06 17:42:00,1.604,1.6041,1.6039,1.6041,4800000.0
2007-06-06 17:43:00,1.604,1.6043,1.604,1.6043,4800000.0
2007-06-06 17:44:00,1.6044,1.6045,1.6043,1.6043,4800000.0
2007-06-06 17:45:00,1.6041,1.6044,1.6041,1.6042,4800000.0
2007-06-06 17:46:00,1.6041,1.6045,1.6041,1.6045,4800000.0
2007-06-06 17:47:00,1.6043,1.6043,1.604,1.604,4800000.0
2007-06-06 17:48:00,1.6041,1.6041,1.6036,1.6036,4800000.0
2007-06-06 17:49:00,1.6035,1.6037,1.6033,1.6037,4800000.0
2007-06-06 17:50:00,1.6036,1.6039,1.6035,1.6039,4800000.0
2007-06-06 17:51:00,1.6038,1.6049,1.6038,1.6042,4800000.0
2007-06-06 17:52:00,1.6043,1.6045,1.6042,1.6042,4800000.0
2007-06-06 17:53:00,1.6043,1.6045,1.6042,1.6042,4800000.0
2007-06-06 17:54:00,1.6043,1.6047,1.6042,1.6044,4800000.0
2007-06-06 17:55:00,1.6045,1.6047,1.6045,1.6046,4800000.0
2007-06-06 17:56:00,1.6045,1.6045,1.6043,1.6045,4800000.0
2007-06-06 17:57:00,1.6044,1.6044,1.6044,1.6044,4800000.0
2007-06-06 17:58:00,1.6043,1.6045,1.6042,1.6042,4800000.0
2007-06-06 17:59:00,1.6043,1.6044,1.6042,1.6042,4800000.0
2007-06-06 18:00:00,1.6043,1.6043,1.6041,1.6043,4800000.0
2007-06-06 18:01:00,1.6044,1.6045,1.6043,1.6045,4800000.0
2007-06-06 18:02:00,1.6047,1.6049,1.6045,1.6049,4800000.0
2007-06-06 18:03:00,1.6048,1.6049,1.6044,1.6046,4800000.0
2007-06-06 18:04:00,1.6047,1.6048,1.6046,1.6048,4800000.0
2007-06-06 18:05:00,1.6049,1.605,1.6047,1.6049,4800000.0
2007-06-06 18:06:00,1.6048,1.6049,1.6048,1.6049,4800000.0
2007-06-06 18:07:00,1.6048,1.6049,1.6048,1.6049,4800000.0
2007-06-06 18:08:00,1.6048,1.6049,1.6046,1.6046,4800000.0
2007-06-06 18:09:00,1.6045,1.6045,1.6037,1.6038,4800000.0
2007-06-06 18:10:00,1.604,1.604,1.6039,1.6039,4800000.0
2007-06-06 18:11:00,1.6038,1.6041,1.6037,1.604,4800000.0
2007-06-06 18:12:00,1.6039,1.6042,1.6039,1.6041,4800000.0
2007-06-06 18:13:00,1.6037,1.6041,1.6037,1.6041,4800000.0
2007-06-06 18:14:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-06 18:15:00,1.6042,1.6043,1.6039,1.6041,4800000.0
2007-06-06 18:16:00,1.604,1.604,1.604,1.604,4800000.0
2007-06-06 18:17:00,1.6041,1.6041,1.6037,1.6037,4800000.0
2007-06-06 18:18:00,1.6036,1.6039,1.6036,1.6039,4800000.0
2007-06-06 18:19:00,1.6041,1.6041,1.6036,1.6036,4800000.0
2007-06-06 18:20:00,1.6037,1.6039,1.6035,1.6039,4800000.0
2007-06-06 18:21:00,1.6038,1.6039,1.6036,1.6038,4800000.0
2007-06-06 18:22:00,1.6039,1.6039,1.6037,1.6038,4800000.0
2007-06-06 18:23:00,1.6039,1.6039,1.6037,1.6037,4800000.0
2007-06-06 18:24:00,1.6038,1.6039,1.6036,1.6038,4800000.0
2007-06-06 18:25:00,1.6039,1.6039,1.6039,1.6039,4800000.0
2007-06-06 18:26:00,1.6038,1.6039,1.6038,1.6038,4800000.0
2007-06-06 18:28:00,1.6039,1.6042,1.6039,1.604,4800000.0
2007-06-06 18:29:00,1.6042,1.6043,1.6036,1.6037,4800000.0
2007-06-06 18:30:00,1.6038,1.6039,1.6037,1.6038,4800000.0
2007-06-06 18:31:00,1.6039,1.6041,1.6039,1.604,4800000.0
2007-06-06 18:33:00,1.6041,1.6042,1.604,1.6041,4800000.0
2007-06-06 18:34:00,1.6042,1.6042,1.6041,1.6042,4800000.0
2007-06-06 18:35:00,1.6043,1.6044,1.6043,1.6043,4800000.0
2007-06-06 18:36:00,1.6044,1.6045,1.6043,1.6043,4800000.0
2007-06-06 18:37:00,1.6044,1.6045,1.6042,1.6042,4800000.0
2007-06-06 18:38:00,1.6043,1.6043,1.6041,1.6041,4800000.0
2007-06-06 18:39:00,1.6042,1.6044,1.6042,1.6044,4800000.0
2007-06-06 18:40:00,1.6045,1.6045,1.6044,1.6044,4800000.0
2007-06-06 18:41:00,1.6045,1.6045,1.6043,1.6044,4800000.0
2007-06-06 18:43:00,1.6043,1.6044,1.6043,1.6043,4800000.0
2007-06-06 18:44:00,1.6044,1.6044,1.6043,1.6044,4800000.0
2007-06-06 18:45:00,1.6043,1.6046,1.6042,1.6044,4800000.0
2007-06-06 18:46:00,1.6046,1.6047,1.6043,1.6043,4800000.0
2007-06-06 18:47:00,1.6044,1.6047,1.6043,1.6046,4800000.0
2007-06-06 18:48:00,1.6045,1.6045,1.6044,1.6045,4800000.0
2007-06-06 18:49:00,1.6046,1.6047,1.6045,1.6047,4800000.0
2007-06-06 18:50:00,1.6046,1.6047,1.6041,1.6042,4800000.0
2007-06-06 18:51:00,1.6041,1.6042,1.6041,1.6042,4800000.0
2007-06-06 18:52:00,1.6041,1.6041,1.6041,1.6041,4800000.0
2007-06-06 18:53:00,1.6039,1.6041,1.6039,1.6041,4800000.0
2007-06-06 18:55:00,1.6039,1.6041,1.6039,1.604,4800000.0
2007-06-06 18:56:00,1.6039,1.6039,1.6037,1.6038,4800000.0
2007-06-06 18:57:00,1.6037,1.6038,1.6037,1.6037,4800000.0
2007-06-06 18:58:00,1.6038,1.6039,1.6037,1.6038,4800000.0
2007-06-06 18:59:00,1.6037,1.6042,1.6037,1.6042,4800000.0
2007-06-06 19:00:00,1.6043,1.6045,1.6043,1.6044,4800000.0
2007-06-06 19:01:00,1.6045,1.6045,1.6043,1.6044,4800000.0
2007-06-06 19:02:00,1.6045,1.6045,1.6045,1.6045,4800000.0
2007-06-06 19:03:00,1.6044,1.6045,1.6043,1.6045,4800000.0
2007-06-06 19:04:00,1.6044,1.6045,1.6042,1.6045,4800000.0
2007-06-06 19:05:00,1.6044,1.6044,1.6043,1.6044,4800000.0
2007-06-06 19:06:00,1.6043,1.6044,1.6042,1.6042,4800000.0
2007-06-06 19:07:00,1.6043,1.6043,1.6042,1.6043,4800000.0
2007-06-06 19:08:00,1.6042,1.6042,1.6041,1.6042,4800000.0
2007-06-06 19:09:00,1.6043,1.6043,1.6043,1.6043,4800000.0
2007-06-06 19:11:00,1.6044,1.6044,1.6044,1.6044,4800000.0
2007-06-06 19:12:00,1.6043,1.6044,1.6043,1.6044,4800000.0
2007-06-06 19:13:00,1.6045,1.6046,1.6044,1.6044,4800000.0
2007-06-06 19:14:00,1.6045,1.6045,1.6044,1.6045,4800000.0
2007-06-06 19:17:00,1.6044,1.6046,1.6043,1.6046,4800000.0
2007-06-06 19:18:00,1.6045,1.6047,1.6044,1.6046,4800000.0
2007-06-06 19:20:00,1.6045,1.6048,1.6045,1.6045,4800000.0
2007-06-06 19:21:00,1.6046,1.6046,1.6045,1.6045,4800000.0
2007-06-06 19:22:00,1.6044,1.6045,1.6043,1.6044,4800000.0
2007-06-06 19:23:00,1.6045,1.6045,1.6044,1.6045,4800000.0
2007-06-06 19:24:00,1.6044,1.6045,1.6041,1.6042,4800000.0
2007-06-06 19:25:00,1.6041,1.6044,1.6041,1.6044,4800000.0
2007-06-06 19:26:00,1.6043,1.6044,1.6043,1.6043,4800000.0
2007-06-06 19:28:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-06 19:30:00,1.6045,1.6045,1.6044,1.6045,4800000.0
2007-06-06 19:31:00,1.6044,1.6044,1.6044,1.6044,4800000.0
2007-06-06 19:32:00,1.6045,1.6046,1.6045,1.6046,4800000.0
2007-06-06 19:33:00,1.6045,1.6045,1.6044,1.6044,4800000.0
2007-06-06 19:35:00,1.6045,1.6045,1.6044,1.6044,4800000.0
2007-06-06 19:36:00,1.6045,1.6047,1.6045,1.6047,4800000.0
2007-06-06 19:37:00,1.6048,1.6049,1.6047,1.6048,4800000.0
2007-06-06 19:38:00,1.6047,1.6049,1.6047,1.6048,4800000.0
2007-06-06 19:39:00,1.6047,1.6049,1.6047,1.6049,4800000.0
2007-06-06 19:40:00,1.6047,1.6051,1.6047,1.6049,4800000.0
2007-06-06 19:41:00,1.6048,1.6049,1.6048,1.6049,4800000.0
2007-06-06 19:47:00,1.6048,1.6049,1.6047,1.6048,4800000.0
2007-06-06 19:48:00,1.6047,1.6048,1.6047,1.6047,4800000.0
2007-06-06 19:49:00,1.6046,1.6046,1.6046,1.6046,4800000.0
2007-06-06 19:50:00,1.6047,1.6047,1.6047,1.6047,4800000.0
2007-06-06 19:52:00,1.6048,1.6048,1.6045,1.6045,4800000.0
2007-06-06 19:53:00,1.6046,1.6046,1.6046,1.6046,4800000.0
2007-06-06 19:54:00,1.6045,1.6045,1.6045,1.6045,4800000.0
2007-06-06 19:55:00,1.6046,1.6046,1.6046,1.6046,4800000.0
2007-06-06 19:56:00,1.6045,1.6046,1.6045,1.6045,4800000.0
2007-06-06 19:57:00,1.6047,1.6047,1.6047,1.6047,4800000.0
2007-06-06 19:58:00,1.6045,1.6046,1.6045,1.6045,4800000.0
2007-06-06 19:59:00,1.6044,1.6045,1.6044,1.6045,4800000.0
2007-06-06 20:00:00,1.6046,1.6046,1.6045,1.6046,4800000.0
2007-06-06 20:01:00,1.6047,1.6047,1.6047,1.6047,4800000.0
2007-06-06 20:03:00,1.6049,1.6049,1.6049,1.6049,4800000.0
2007-06-06 20:04:00,1.6051,1.6051,1.6049,1.605,4800000.0
2007-06-06 20:05:00,1.6049,1.6049,1.6048,1.6048,4800000.0
2007-06-06 20:06:00,1.6049,1.6051,1.6049,1.6051,4800000.0
2007-06-06 20:07:00,1.6052,1.6052,1.6051,1.6052,4800000.0
2007-06-06 20:09:00,1.6051,1.6051,1.6051,1.6051,4800000.0
2007-06-06 20:10:00,1.6053,1.6053,1.6052,1.6052,4800000.0
2007-06-06 20:11:00,1.6051,1.6051,1.6051,1.6051,4800000.0
2007-06-06 20:13:00,1.605,1.6051,1.605,1.6051,4800000.0
2007-06-06 20:15:00,1.6053,1.6054,1.6053,1.6054,4800000.0
2007-06-06 20:16:00,1.6058,1.6058,1.6054,1.6054,4800000.0
2007-06-06 20:17:00,1.6056,1.6059,1.6055,1.6059,4800000.0
2007-06-06 20:18:00,1.6058,1.6058,1.6057,1.6057,4800000.0
2007-06-06 20:19:00,1.6058,1.6058,1.6055,1.6057,4800000.0
2007-06-06 20:20:00,1.6059,1.606,1.6058,1.606,4800000.0
2007-06-06 20:21:00,1.6058,1.6063,1.6058,1.6063,4800000.0
2007-06-06 20:22:00,1.6062,1.6063,1.6062,1.6062,4800000.0
2007-06-06 20:23:00,1.6063,1.6063,1.6062,1.6062,4800000.0
2007-06-06 20:25:00,1.6063,1.6063,1.6063,1.6063,4800000.0
2007-06-06 20:26:00,1.6061,1.6063,1.6061,1.6063,4800000.0
2007-06-06 20:27:00,1.6064,1.6064,1.6062,1.6064,4800000.0
2007-06-06 20:28:00,1.6062,1.6063,1.606,1.6061,4800000.0
2007-06-06 20:29:00,1.6062,1.6064,1.6062,1.6064,4800000.0
2007-06-06 20:30:00,1.6063,1.6066,1.6062,1.6066,4800000.0
2007-06-06 20:31:00,1.6068,1.6068,1.6066,1.6066,4800000.0
2007-06-06 20:32:00,1.6067,1.6067,1.6064,1.6064,4800000.0
2007-06-06 20:33:00,1.6065,1.6066,1.6064,1.6066,4800000.0
2007-06-06 20:35:00,1.6067,1.6067,1.6066,1.6066,4800000.0
2007-06-06 20:36:00,1.6065,1.6067,1.6065,1.6066,4800000.0
2007-06-06 20:37:00,1.6068,1.6068,1.6066,1.6066,4800000.0
2007-06-06 20:39:00,1.6065,1.6065,1.6063,1.6064,4800000.0
2007-06-06 20:40:00,1.6063,1.6066,1.6062,1.6064,4800000.0
2007-06-06 20:41:00,1.6065,1.6067,1.6063,1.6063,4800000.0
2007-06-06 20:42:00,1.6064,1.6064,1.6061,1.6062,4800000.0
2007-06-06 20:43:00,1.6063,1.6064,1.6062,1.6064,4800000.0
2007-06-06 20:44:00,1.6063,1.6063,1.6062,1.6062,4800000.0
2007-06-06 20:45:00,1.6063,1.6063,1.6062,1.6063,4800000.0
2007-06-06 20:46:00,1.6064,1.6066,1.6063,1.6066,4800000.0
2007-06-06 20:48:00,1.6067,1.6068,1.6064,1.6066,4800000.0
2007-06-06 20:49:00,1.6067,1.6067,1.6064,1.6064,4800000.0
2007-06-06 20:50:00,1.6065,1.6067,1.6064,1.6067,4800000.0
2007-06-06 20:51:00,1.6066,1.6066,1.6066,1.6066,4800000.0
2007-06-06 20:52:00,1.6067,1.607,1.6067,1.6069,4800000.0
2007-06-06 20:53:00,1.6068,1.6069,1.6067,1.6068,4800000.0
2007-06-06 20:54:00,1.6069,1.607,1.6068,1.6069,4800000.0
2007-06-06 20:55:00,1.607,1.6074,1.607,1.6073,4800000.0
2007-06-06 20:56:00,1.6072,1.6073,1.607,1.6071,4800000.0
2007-06-06 20:57:00,1.607,1.6071,1.6068,1.6069,4800000.0
2007-06-06 20:58:00,1.6068,1.6071,1.6068,1.6069,4800000.0
2007-06-06 20:59:00,1.607,1.607,1.6064,1.6064,4800000.0
2007-06-06 21:00:00,1.6062,1.6066,1.6062,1.6066,4800000.0
2007-06-06 21:01:00,1.6067,1.6068,1.6065,1.6065,4800000.0
2007-06-06 21:02:00,1.6066,1.6066,1.6065,1.6066,4800000.0
2007-06-06 21:03:00,1.6067,1.6069,1.6065,1.6065,4800000.0
2007-06-06 21:04:00,1.6063,1.6065,1.6063,1.6065,4800000.0
2007-06-06 21:08:00,1.6066,1.6067,1.6066,1.6066,4800000.0
2007-06-06 21:09:00,1.6065,1.6065,1.6065,1.6065,4800000.0
2007-06-06 21:10:00,1.6066,1.6066,1.6065,1.6065,4800000.0
2007-06-06 21:16:00,1.6066,1.6066,1.6065,1.6065,4800000.0
2007-06-06 21:17:00,1.6066,1.6066,1.6065,1.6065,4800000.0
2007-06-06 21:18:00,1.6066,1.6066,1.6065,1.6066,4800000.0
2007-06-06 21:20:00,1.6065,1.6066,1.6065,1.6065,4800000.0
2007-06-06 21:21:00,1.6066,1.6066,1.6066,1.6066,4800000.0
2007-06-06 21:22:00,1.6065,1.6066,1.6065,1.6066,4800000.0
2007-06-06 21:23:00,1.6065,1.6066,1.6065,1.6065,4800000.0
2007-06-06 21:24:00,1.6064,1.6066,1.6063,1.6065,4800000.0
2007-06-06 21:28:00,1.6066,1.6067,1.6065,1.6066,4800000.0
2007-06-06 21:29:00,1.6065,1.6065,1.6065,1.6065,4800000.0
2007-06-06 21:30:00,1.6064,1.6065,1.6064,1.6065,4800000.0
2007-06-06 21:31:00,1.6066,1.6066,1.6066,1.6066,4800000.0
2007-06-06 21:32:00,1.6065,1.6066,1.6065,1.6065,4800000.0
2007-06-06 21:33:00,1.6064,1.6064,1.6063,1.6064,4800000.0
2007-06-06 21:34:00,1.6063,1.6065,1.6063,1.6064,4800000.0
2007-06-06 21:36:00,1.6065,1.6065,1.6065,1.6065,4800000.0
2007-06-06 21:37:00,1.6064,1.6064,1.6064,1.6064,4800000.0
2007-06-06 21:38:00,1.6063,1.6064,1.6063,1.6064,4800000.0
2007-06-06 21:39:00,1.6063,1.6064,1.6063,1.6063,4800000.0
2007-06-06 21:40:00,1.6064,1.6066,1.6064,1.6066,4800000.0
2007-06-06 21:41:00,1.6064,1.6066,1.6064,1.6065,4800000.0
2007-06-06 21:42:00,1.6066,1.6067,1.6065,1.6067,4800000.0
2007-06-06 21:44:00,1.6066,1.6068,1.6066,1.6068,4800000.0
2007-06-06 21:45:00,1.6069,1.6069,1.6068,1.6068,4800000.0
2007-06-06 21:46:00,1.6069,1.6069,1.6066,1.6066,4800000.0
2007-06-06 21:47:00,1.6067,1.6067,1.6066,1.6067,4800000.0
2007-06-06 21:48:00,1.6065,1.6065,1.6062,1.6062,4800000.0
2007-06-06 21:49:00,1.6061,1.6061,1.6059,1.606,4800000.0
2007-06-06 21:50:00,1.6062,1.6062,1.6059,1.6059,4800000.0
2007-06-06 21:51:00,1.6061,1.6061,1.6059,1.6061,4800000.0
2007-06-06 21:52:00,1.6063,1.6063,1.6062,1.6062,4800000.0
2007-06-06 21:53:00,1.6063,1.6063,1.6061,1.6061,4800000.0
2007-06-06 21:54:00,1.6062,1.6062,1.6061,1.6061,4800000.0
2007-06-06 21:55:00,1.6063,1.6065,1.6063,1.6063,4800000.0
2007-06-06 21:56:00,1.6064,1.6069,1.6063,1.6069,4800000.0
2007-06-06 21:57:00,1.607,1.607,1.6067,1.6069,4800000.0
2007-06-06 21:58:00,1.6068,1.6069,1.6067,1.6069,4800000.0
2007-06-06 21:59:00,1.6071,1.6072,1.607,1.6071,4800000.0
2007-06-06 22:00:00,1.6069,1.6069,1.6067,1.6067,4800000.0
2007-06-06 22:01:00,1.6069,1.6071,1.6068,1.6068,4800000.0
2007-06-06 22:02:00,1.6069,1.6069,1.6068,1.6069,4800000.0
2007-06-06 22:03:00,1.6067,1.6067,1.6065,1.6065,4800000.0
2007-06-06 22:04:00,1.6067,1.6068,1.6066,1.6066,4800000.0
2007-06-06 22:05:00,1.6065,1.6068,1.6065,1.6068,4800000.0
2007-06-06 22:06:00,1.6067,1.6067,1.6065,1.6067,4800000.0
2007-06-06 22:07:00,1.6066,1.6067,1.6066,1.6067,4800000.0
2007-06-06 22:08:00,1.6068,1.6068,1.6066,1.6066,4800000.0
2007-06-06 22:10:00,1.6067,1.6067,1.6067,1.6067,4800000.0
2007-06-06 22:11:00,1.6068,1.6068,1.6068,1.6068,4800000.0
2007-06-06 22:12:00,1.6067,1.6068,1.6067,1.6068,4800000.0
2007-06-06 22:13:00,1.6067,1.6068,1.6065,1.6065,4800000.0
2007-06-06 22:14:00,1.6064,1.6065,1.606,1.606,4800000.0
2007-06-06 22:16:00,1.6059,1.606,1.6059,1.606,4800000.0
2007-06-06 22:17:00,1.6059,1.6061,1.6059,1.6059,4800000.0
2007-06-06 22:18:00,1.606,1.606,1.606,1.606,4800000.0
2007-06-06 22:19:00,1.6059,1.6059,1.6058,1.6058,4800000.0
2007-06-06 22:20:00,1.6057,1.6058,1.6056,1.6057,4800000.0
2007-06-06 22:21:00,1.6058,1.6058,1.6056,1.6056,4800000.0
2007-06-06 22:22:00,1.6057,1.6057,1.6057,1.6057,4800000.0
2007-06-06 22:23:00,1.6058,1.6058,1.6057,1.6057,4800000.0
2007-06-06 22:24:00,1.6058,1.6059,1.6057,1.6057,4800000.0
2007-06-06 22:27:00,1.6058,1.6059,1.6058,1.6059,4800000.0
2007-06-06 22:32:00,1.606,1.606,1.6059,1.606,4800000.0
2007-06-06 22:33:00,1.6059,1.6059,1.6059,1.6059,4800000.0
2007-06-06 22:34:00,1.606,1.606,1.606,1.606,4800000.0
2007-06-06 22:36:00,1.6061,1.6065,1.6061,1.6064,4800000.0
2007-06-06 22:37:00,1.6065,1.6066,1.6063,1.6065,4800000.0
2007-06-06 22:38:00,1.6066,1.6068,1.6065,1.6066,4800000.0
2007-06-06 22:39:00,1.6064,1.6064,1.6063,1.6063,4800000.0
2007-06-06 22:41:00,1.6064,1.6064,1.6063,1.6063,4800000.0
2007-06-06 22:42:00,1.6064,1.6064,1.6064,1.6064,4800000.0
2007-06-06 22:43:00,1.6063,1.6065,1.6062,1.6062,4800000.0
2007-06-06 22:44:00,1.6063,1.6064,1.6062,1.6063,4800000.0
2007-06-06 22:45:00,1.6062,1.6062,1.6056,1.6058,4800000.0
2007-06-06 22:46:00,1.606,1.6061,1.6056,1.6057,4800000.0
2007-06-06 22:47:00,1.6058,1.6058,1.6054,1.6054,4800000.0
2007-06-06 22:48:00,1.6056,1.6058,1.6055,1.6058,4800000.0
2007-06-06 22:49:00,1.606,1.606,1.6059,1.606,4800000.0
2007-06-06 22:51:00,1.6059,1.6059,1.6059,1.6059,4800000.0
2007-06-06 22:52:00,1.6058,1.6058,1.6058,1.6058,4800000.0
2007-06-06 22:53:00,1.6059,1.6065,1.6058,1.606,4800000.0
2007-06-06 22:54:00,1.6059,1.606,1.6056,1.6056,4800000.0
2007-06-06 22:55:00,1.6055,1.6058,1.6055,1.6057,4800000.0
2007-06-06 22:56:00,1.6058,1.6058,1.6056,1.6057,4800000.0
2007-06-06 22:57:00,1.6056,1.6057,1.6056,1.6056,4800000.0
2007-06-06 22:58:00,1.6057,1.6057,1.6053,1.6055,4800000.0
2007-06-06 22:59:00,1.6058,1.6058,1.6055,1.6055,4800000.0
2007-06-06 23:00:00,1.6054,1.6054,1.604,1.6049,4800000.0
2007-06-06 23:01:00,1.6053,1.6062,1.6051,1.6054,4800000.0
2007-06-06 23:02:00,1.6053,1.6057,1.6053,1.6057,4800000.0
2007-06-06 23:03:00,1.6061,1.607,1.6061,1.6068,4800000.0
2007-06-06 23:04:00,1.6069,1.607,1.6063,1.6067,4800000.0
2007-06-06 23:05:00,1.6068,1.607,1.6067,1.6068,4800000.0
2007-06-06 23:06:00,1.6069,1.607,1.6053,1.6055,4800000.0
2007-06-06 23:07:00,1.6056,1.6056,1.6043,1.6043,4800000.0
2007-06-06 23:08:00,1.6042,1.6047,1.6042,1.6047,4800000.0
2007-06-06 23:09:00,1.6042,1.6048,1.6041,1.6045,4800000.0
2007-06-06 23:10:00,1.6044,1.6049,1.6044,1.6049,4800000.0
2007-06-06 23:11:00,1.605,1.6051,1.6046,1.6047,4800000.0
2007-06-06 23:12:00,1.6046,1.6049,1.6046,1.6047,4800000.0
2007-06-06 23:13:00,1.6046,1.6046,1.604,1.6042,4800000.0
2007-06-06 23:14:00,1.6039,1.604,1.6036,1.6039,4800000.0
2007-06-06 23:15:00,1.6038,1.6043,1.6038,1.6041,4800000.0
2007-06-06 23:16:00,1.6038,1.6038,1.6036,1.6037,4800000.0
2007-06-06 23:17:00,1.604,1.604,1.6036,1.6038,4800000.0
2007-06-06 23:18:00,1.6039,1.6039,1.6038,1.6038,4800000.0
2007-06-06 23:19:00,1.6039,1.604,1.6039,1.6039,4800000.0
2007-06-06 23:20:00,1.6037,1.6037,1.6036,1.6037,4800000.0
2007-06-06 23:21:00,1.6036,1.6036,1.6035,1.6036,4800000.0
2007-06-06 23:22:00,1.6035,1.6037,1.6034,1.6036,4800000.0
2007-06-06 23:23:00,1.6037,1.6038,1.6036,1.6037,4800000.0
2007-06-06 23:24:00,1.6038,1.6039,1.6037,1.6037,4800000.0
2007-06-06 23:25:00,1.6038,1.6039,1.6037,1.6039,4800000.0
2007-06-06 23:26:00,1.6038,1.604,1.6038,1.604,4800000.0
2007-06-06 23:28:00,1.6042,1.6043,1.6037,1.6037,4800000.0
2007-06-06 23:29:00,1.6038,1.6039,1.6038,1.6038,4800000.0
2007-06-06 23:30:00,1.6039,1.604,1.6038,1.6039,4800000.0
2007-06-06 23:31:00,1.604,1.6041,1.604,1.604,4800000.0
2007-06-06 23:32:00,1.6039,1.604,1.6037,1.6038,4800000.0
2007-06-06 23:33:00,1.6037,1.6039,1.6037,1.6038,4800000.0
2007-06-06 23:34:00,1.6037,1.6039,1.6035,1.6036,4800000.0
2007-06-06 23:35:00,1.6037,1.6037,1.6036,1.6037,4800000.0
2007-06-06 23:36:00,1.6036,1.6042,1.6036,1.6041,4800000.0
2007-06-06 23:37:00,1.604,1.6041,1.6039,1.6039,4800000.0
2007-06-06 23:38:00,1.6041,1.6043,1.6039,1.604,4800000.0
2007-06-06 23:39:00,1.6039,1.6041,1.6038,1.604,4800000.0
2007-06-06 23:40:00,1.6039,1.6043,1.6039,1.6042,4800000.0
2007-06-06 23:41:00,1.6043,1.6043,1.6041,1.6041,4800000.0
2007-06-06 23:42:00,1.6039,1.604,1.6039,1.604,4800000.0
2007-06-06 23:43:00,1.6041,1.6041,1.6039,1.604,4800000.0
2007-06-06 23:44:00,1.6041,1.6041,1.604,1.6041,4800000.0
2007-06-06 23:46:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-06 23:47:00,1.6042,1.6043,1.604,1.604,4800000.0
2007-06-06 23:48:00,1.6039,1.604,1.6039,1.604,4800000.0
2007-06-06 23:52:00,1.6041,1.6041,1.6041,1.6041,4800000.0
2007-06-06 23:53:00,1.604,1.604,1.6039,1.6039,4800000.0
2007-06-06 23:54:00,1.604,1.604,1.6037,1.6037,4800000.0
2007-06-06 23:55:00,1.6038,1.6039,1.6034,1.6036,4800000.0
2007-06-06 23:56:00,1.6037,1.6038,1.6033,1.6035,4800000.0
2007-06-06 23:57:00,1.6034,1.6035,1.6034,1.6035,4800000.0
2007-06-06 23:58:00,1.6036,1.6038,1.6035,1.6038,4800000.0
2007-06-06 23:59:00,1.6037,1.6037,1.6037,1.6037,4800000.0
2007-06-07 00:00:00,1.6036,1.604,1.6036,1.6038,4800000.0
2007-06-07 00:01:00,1.6039,1.6039,1.6037,1.6038,4800000.0
2007-06-07 00:03:00,1.6039,1.6041,1.6038,1.6041,4800000.0
2007-06-07 00:04:00,1.604,1.6041,1.604,1.6041,4800000.0
2007-06-07 00:05:00,1.604,1.6043,1.604,1.6042,4800000.0
2007-06-07 00:06:00,1.6043,1.6043,1.6041,1.6041,4800000.0
2007-06-07 00:07:00,1.6042,1.6042,1.604,1.6042,4800000.0
2007-06-07 00:08:00,1.6043,1.6043,1.6041,1.6041,4800000.0
2007-06-07 00:09:00,1.6043,1.6043,1.604,1.6042,4800000.0
2007-06-07 00:10:00,1.6043,1.6044,1.6043,1.6044,4800000.0
2007-06-07 00:11:00,1.6043,1.6043,1.6042,1.6042,4800000.0
2007-06-07 00:12:00,1.604,1.6044,1.604,1.6042,4800000.0
2007-06-07 00:13:00,1.6041,1.6045,1.6041,1.6042,4800000.0
2007-06-07 00:14:00,1.6043,1.6046,1.6043,1.6046,4800000.0
2007-06-07 00:15:00,1.6045,1.6046,1.6045,1.6046,4800000.0
2007-06-07 00:16:00,1.6045,1.6045,1.6042,1.6042,4800000.0
2007-06-07 00:18:00,1.6041,1.6041,1.6041,1.6041,4800000.0
2007-06-07 00:23:00,1.6044,1.6044,1.6042,1.6043,4800000.0
2007-06-07 00:24:00,1.6042,1.6042,1.6042,1.6042,4800000.0
2007-06-07 00:25:00,1.6041,1.6042,1.6039,1.6042,4800000.0
2007-06-07 00:26:00,1.6041,1.6041,1.6041,1.6041,4800000.0
2007-06-07 00:27:00,1.604,1.6041,1.6039,1.6039,4800000.0
2007-06-07 00:28:00,1.604,1.6041,1.6039,1.6039,4800000.0
2007-06-07 00:29:00,1.604,1.604,1.604,1.604,4800000.0
2007-06-07 00:30:00,1.6041,1.6041,1.604,1.604,4800000.0
2007-06-07 00:31:00,1.6041,1.6041,1.6038,1.6038,4800000.0
2007-06-07 00:32:00,1.6039,1.604,1.6038,1.604,4800000.0
2007-06-07 00:33:00,1.6039,1.6039,1.6038,1.6039,4800000.0
2007-06-07 00:34:00,1.6038,1.6041,1.6038,1.6041,4800000.0
2007-06-07 00:35:00,1.604,1.6043,1.604,1.6041,4800000.0
2007-06-07 00:36:00,1.6042,1.6042,1.6042,1.6042,4800000.0
2007-06-07 00:37:00,1.6044,1.6044,1.6043,1.6043,4800000.0
2007-06-07 00:38:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-07 00:40:00,1.6042,1.6042,1.6042,1.6042,4800000.0
2007-06-07 00:41:00,1.6041,1.6042,1.6041,1.6042,4800000.0
2007-06-07 00:42:00,1.6041,1.6041,1.6041,1.6041,4800000.0
2007-06-07 00:43:00,1.6042,1.6042,1.6041,1.6041,4800000.0
2007-06-07 00:44:00,1.6043,1.6043,1.6043,1.6043,4800000.0
2007-06-07 00:45:00,1.605,1.6056,1.6047,1.605,4800000.0
2007-06-07 00:46:00,1.6049,1.6053,1.6049,1.605,4800000.0
2007-06-07 00:47:00,1.6049,1.605,1.6049,1.6049,4800000.0
2007-06-07 00:48:00,1.605,1.605,1.6046,1.6046,4800000.0
2007-06-07 00:49:00,1.6047,1.6049,1.6047,1.6047,4800000.0
2007-06-07 00:50:00,1.6048,1.605,1.6048,1.605,4800000.0
2007-06-07 00:51:00,1.6053,1.6053,1.605,1.605,4800000.0
2007-06-07 00:52:00,1.6051,1.6051,1.6049,1.6049,4800000.0
2007-06-07 00:53:00,1.605,1.605,1.6048,1.6048,4800000.0
2007-06-07 00:54:00,1.6047,1.6047,1.6045,1.6047,4800000.0
2007-06-07 00:55:00,1.6046,1.605,1.6046,1.6047,4800000.0
2007-06-07 00:56:00,1.6046,1.6047,1.6046,1.6046,4800000.0
2007-06-07 00:57:00,1.6045,1.6045,1.604,1.604,4800000.0
2007-06-07 00:58:00,1.6039,1.6041,1.6039,1.6041,4800000.0
2007-06-07 00:59:00,1.604,1.6041,1.6039,1.6041,4800000.0
2007-06-07 01:00:00,1.604,1.6041,1.6039,1.6039,4800000.0
2007-06-07 01:01:00,1.604,1.604,1.6039,1.6039,4800000.0
2007-06-07 01:02:00,1.604,1.6042,1.6039,1.604,4800000.0
2007-06-07 01:03:00,1.6041,1.6042,1.6041,1.6041,4800000.0
2007-06-07 01:04:00,1.604,1.604,1.6037,1.6037,4800000.0
2007-06-07 01:05:00,1.6038,1.6038,1.6038,1.6038,4800000.0
2007-06-07 01:06:00,1.6039,1.6043,1.6038,1.6041,4800000.0
2007-06-07 01:07:00,1.604,1.6043,1.604,1.6041,4800000.0
2007-06-07 01:08:00,1.604,1.6042,1.604,1.6041,4800000.0
2007-06-07 01:09:00,1.6043,1.6044,1.604,1.604,4800000.0
2007-06-07 01:10:00,1.6041,1.6044,1.604,1.6044,4800000.0
2007-06-07 01:11:00,1.6043,1.6045,1.6043,1.6044,4800000.0
2007-06-07 01:12:00,1.6043,1.6046,1.6043,1.6046,4800000.0
2007-06-07 01:13:00,1.6045,1.6046,1.6044,1.6045,4800000.0
2007-06-07 01:14:00,1.6044,1.6044,1.6043,1.6044,4800000.0
2007-06-07 01:15:00,1.6043,1.6043,1.6043,1.6043,4800000.0
2007-06-07 01:16:00,1.6044,1.6045,1.6041,1.6041,4800000.0
2007-06-07 01:17:00,1.6042,1.6043,1.6042,1.6043,4800000.0
2007-06-07 01:18:00,1.6042,1.6043,1.6041,1.6043,4800000.0
2007-06-07 01:19:00,1.6042,1.6043,1.6042,1.6042,4800000.0
2007-06-07 01:20:00,1.6043,1.6043,1.604,1.6041,4800000.0
2007-06-07 01:21:00,1.6042,1.6042,1.6041,1.6041,4800000.0
2007-06-07 01:22:00,1.604,1.6041,1.6039,1.6039,4800000.0
2007-06-07 01:23:00,1.6041,1.6042,1.6041,1.6042,4800000.0
2007-06-07 01:24:00,1.6041,1.6043,1.6037,1.6037,4800000.0
2007-06-07 01:25:00,1.6035,1.6037,1.6033,1.6034,4800000.0
2007-06-07 01:26:00,1.6035,1.6036,1.6035,1.6035,4800000.0
2007-06-07 01:27:00,1.6036,1.6036,1.6033,1.6033,4800000.0
2007-06-07 01:28:00,1.6034,1.6035,1.6032,1.6034,4800000.0
2007-06-07 01:29:00,1.6033,1.6034,1.6031,1.6034,4800000.0
2007-06-07 01:30:00,1.6035,1.6036,1.6032,1.6032,4800000.0
2007-06-07 01:31:00,1.6033,1.6035,1.6032,1.6034,4800000.0
2007-06-07 01:32:00,1.6035,1.6035,1.6034,1.6034,4800000.0
2007-06-07 01:33:00,1.6033,1.6034,1.6033,1.6034,4800000.0
2007-06-07 01:34:00,1.6033,1.6033,1.6033,1.6033,4800000.0
2007-06-07 01:36:00,1.6035,1.6035,1.6033,1.6033,4800000.0
2007-06-07 01:37:00,1.6036,1.6036,1.6033,1.6033,4800000.0
2007-06-07 01:38:00,1.6034,1.6034,1.6034,1.6034,4800000.0
2007-06-07 01:39:00,1.6032,1.6032,1.6032,1.6032,4800000.0
2007-06-07 01:40:00,1.6033,1.6034,1.6032,1.6032,4800000.0
2007-06-07 01:41:00,1.6033,1.6034,1.6033,1.6034,4800000.0
2007-06-07 01:42:00,1.6033,1.6034,1.6032,1.6032,4800000.0
2007-06-07 01:43:00,1.6033,1.6036,1.6033,1.6034,4800000.0
2007-06-07 01:44:00,1.6035,1.6037,1.6035,1.6036,4800000.0
2007-06-07 01:45:00,1.6037,1.6039,1.6036,1.6037,4800000.0
2007-06-07 01:46:00,1.6038,1.6038,1.6033,1.6036,4800000.0
2007-06-07 01:47:00,1.6035,1.6036,1.6035,1.6035,4800000.0
2007-06-07 01:48:00,1.6034,1.6036,1.6032,1.6033,4800000.0
2007-06-07 01:49:00,1.6032,1.6034,1.6031,1.6032,4800000.0
2007-06-07 01:50:00,1.6033,1.6035,1.6033,1.6035,4800000.0
2007-06-07 01:51:00,1.6036,1.6036,1.6035,1.6035,4800000.0
2007-06-07 01:52:00,1.6036,1.6036,1.6035,1.6035,4800000.0
2007-06-07 01:53:00,1.6036,1.6036,1.6033,1.6035,4800000.0
2007-06-07 01:54:00,1.6034,1.6035,1.6033,1.6034,4800000.0
2007-06-07 01:55:00,1.6033,1.6034,1.6033,1.6034,4800000.0
2007-06-07 01:56:00,1.6035,1.6035,1.6032,1.6032,4800000.0
2007-06-07 01:57:00,1.6031,1.6033,1.6029,1.603,4800000.0
2007-06-07 01:58:00,1.6029,1.6029,1.6025,1.6026,4800000.0
2007-06-07 01:59:00,1.6025,1.6028,1.6025,1.6027,4800000.0
2007-06-07 02:00:00,1.6029,1.6034,1.6029,1.6034,4800000.0
2007-06-07 02:01:00,1.6036,1.6036,1.6027,1.6028,4800000.0
2007-06-07 02:02:00,1.6029,1.603,1.6027,1.603,4800000.0
2007-06-07 02:03:00,1.6029,1.6032,1.6029,1.6031,4800000.0
2007-06-07 02:04:00,1.6032,1.6032,1.603,1.6031,4800000.0
2007-06-07 02:05:00,1.6032,1.6036,1.6032,1.6036,4800000.0
2007-06-07 02:06:00,1.6035,1.6038,1.6035,1.6036,4800000.0
2007-06-07 02:07:00,1.6037,1.6038,1.6036,1.6037,4800000.0
2007-06-07 02:08:00,1.6038,1.6038,1.6033,1.6034,4800000.0
2007-06-07 02:09:00,1.6035,1.6036,1.6034,1.6036,4800000.0
2007-06-07 02:10:00,1.6035,1.6036,1.6034,1.6035,4800000.0
2007-06-07 02:11:00,1.6034,1.6035,1.6033,1.6033,4800000.0
2007-06-07 02:12:00,1.6034,1.6034,1.6034,1.6034,4800000.0
2007-06-07 02:13:00,1.6033,1.6034,1.6033,1.6033,4800000.0
2007-06-07 02:14:00,1.6034,1.6034,1.6033,1.6034,4800000.0
2007-06-07 02:15:00,1.6035,1.6035,1.6031,1.6032,4800000.0
2007-06-07 02:16:00,1.6033,1.6035,1.6033,1.6034,4800000.0
2007-06-07 02:17:00,1.6033,1.6034,1.6032,1.6034,4800000.0
2007-06-07 02:18:00,1.6033,1.6037,1.6033,1.6034,4800000.0
2007-06-07 02:19:00,1.6035,1.6036,1.6033,1.6035,4800000.0
2007-06-07 02:20:00,1.6034,1.6034,1.6031,1.6031,4800000.0
2007-06-07 02:21:00,1.6032,1.6033,1.6032,1.6033,4800000.0
2007-06-07 02:22:00,1.6032,1.6032,1.6031,1.6031,4800000.0
2007-06-07 02:23:00,1.603,1.6034,1.603,1.6034,4800000.0
2007-06-07 02:24:00,1.6035,1.6035,1.6029,1.6029,4800000.0
2007-06-07 02:25:00,1.603,1.603,1.6029,1.6029,4800000.0
2007-06-07 02:26:00,1.6031,1.6031,1.6031,1.6031,4800000.0
2007-06-07 02:27:00,1.603,1.6032,1.603,1.6032,4800000.0
2007-06-07 02:28:00,1.6033,1.6033,1.6031,1.6031,4800000.0
2007-06-07 02:29:00,1.603,1.603,1.6027,1.603,4800000.0
2007-06-07 02:30:00,1.6029,1.6029,1.6026,1.6028,4800000.0
2007-06-07 02:31:00,1.6029,1.6029,1.6027,1.6027,4800000.0
2007-06-07 02:32:00,1.6026,1.6028,1.6025,1.6026,4800000.0
2007-06-07 02:33:00,1.6025,1.6027,1.6025,1.6027,4800000.0
2007-06-07 02:34:00,1.6026,1.6026,1.6022,1.6023,4800000.0
2007-06-07 02:36:00,1.6024,1.6024,1.6023,1.6024,4800000.0
2007-06-07 02:37:00,1.6026,1.6028,1.6024,1.6025,4800000.0
2007-06-07 02:38:00,1.6026,1.6026,1.6023,1.6024,4800000.0
2007-06-07 02:39:00,1.6023,1.6026,1.6023,1.6023,4800000.0
2007-06-07 02:40:00,1.6024,1.6025,1.6022,1.6022,4800000.0
2007-06-07 02:41:00,1.6021,1.6021,1.602,1.602,4800000.0
2007-06-07 02:42:00,1.6019,1.6021,1.6019,1.6019,4800000.0
2007-06-07 02:43:00,1.602,1.6021,1.6018,1.6018,4800000.0
2007-06-07 02:44:00,1.6019,1.6021,1.6017,1.6021,4800000.0
2007-06-07 02:45:00,1.6022,1.6022,1.6021,1.6021,4800000.0
2007-06-07 02:46:00,1.6022,1.6022,1.602,1.602,4800000.0
2007-06-07 02:47:00,1.6021,1.6021,1.602,1.6021,4800000.0
2007-06-07 02:48:00,1.602,1.602,1.6017,1.6018,4800000.0
2007-06-07 02:49:00,1.6017,1.6019,1.6017,1.6018,4800000.0
2007-06-07 02:50:00,1.6019,1.6021,1.6017,1.6021,4800000.0
2007-06-07 02:51:00,1.602,1.6021,1.6019,1.6021,4800000.0
2007-06-07 02:52:00,1.602,1.6023,1.602,1.6023,4800000.0
2007-06-07 02:53:00,1.6024,1.6025,1.6022,1.6022,4800000.0
2007-06-07 02:54:00,1.6023,1.6023,1.602,1.6021,4800000.0
2007-06-07 02:55:00,1.6019,1.6021,1.6019,1.6021,4800000.0
2007-06-07 02:56:00,1.6022,1.6024,1.6021,1.6022,4800000.0
2007-06-07 02:57:00,1.6023,1.6023,1.6021,1.6022,4800000.0
2007-06-07 02:58:00,1.6021,1.6022,1.6021,1.6021,4800000.0
2007-06-07 02:59:00,1.602,1.6022,1.6019,1.6021,4800000.0
2007-06-07 03:00:00,1.602,1.6021,1.602,1.6021,4800000.0
2007-06-07 03:01:00,1.602,1.6021,1.6017,1.6019,4800000.0
2007-06-07 03:02:00,1.602,1.6022,1.6019,1.602,4800000.0
2007-06-07 03:03:00,1.6021,1.6021,1.602,1.6021,4800000.0
2007-06-07 03:04:00,1.602,1.602,1.6019,1.6019,4800000.0
2007-06-07 03:05:00,1.6018,1.6018,1.6017,1.6018,4800000.0
2007-06-07 03:06:00,1.6017,1.6017,1.6012,1.6014,4800000.0
2007-06-07 03:07:00,1.6015,1.6016,1.6013,1.6015,4800000.0
2007-06-07 03:08:00,1.6014,1.6016,1.6014,1.6015,4800000.0
2007-06-07 03:09:00,1.6014,1.6016,1.6013,1.6013,4800000.0
2007-06-07 03:10:00,1.6015,1.6018,1.6012,1.6014,4800000.0
2007-06-07 03:11:00,1.6013,1.6013,1.6007,1.6007,4800000.0
2007-06-07 03:12:00,1.6008,1.6008,1.6007,1.6008,4800000.0
2007-06-07 03:13:00,1.601,1.601,1.6006,1.6007,4800000.0
2007-06-07 03:14:00,1.6009,1.6014,1.6009,1.6013,4800000.0
2007-06-07 03:15:00,1.6012,1.6013,1.601,1.601,4800000.0
2007-06-07 03:16:00,1.6011,1.6011,1.6007,1.6009,4800000.0
2007-06-07 03:17:00,1.6011,1.6011,1.6007,1.6008,4800000.0
2007-06-07 03:18:00,1.6009,1.6009,1.6007,1.6009,4800000.0
2007-06-07 03:19:00,1.6007,1.6008,1.6007,1.6008,4800000.0
2007-06-07 03:20:00,1.6009,1.601,1.6007,1.6007,4800000.0
2007-06-07 03:21:00,1.6008,1.6009,1.6007,1.6008,4800000.0
2007-06-07 03:22:00,1.6009,1.6009,1.6005,1.6005,4800000.0
2007-06-07 03:23:00,1.6004,1.6007,1.6003,1.6005,4800000.0
2007-06-07 03:24:00,1.6004,1.6012,1.6004,1.6007,4800000.0
2007-06-07 03:25:00,1.6008,1.6008,1.5999,1.5999,4800000.0
2007-06-07 03:26:00,1.6,1.6001,1.5994,1.5996,4800000.0
2007-06-07 03:27:00,1.5995,1.5997,1.5988,1.5988,4800000.0
2007-06-07 03:28:00,1.5986,1.5996,1.5978,1.5991,4800000.0
2007-06-07 03:29:00,1.599,1.5992,1.5986,1.599,4800000.0
2007-06-07 03:30:00,1.5986,1.5988,1.5944,1.5953,4800000.0
2007-06-07 03:31:00,1.5954,1.5961,1.5951,1.5961,4800000.0
2007-06-07 03:32:00,1.5962,1.5967,1.5962,1.5964,4800000.0
2007-06-07 03:33:00,1.5963,1.5963,1.5954,1.5954,4800000.0
2007-06-07 03:34:00,1.5956,1.5957,1.5952,1.5954,4800000.0
2007-06-07 03:35:00,1.5956,1.5957,1.5952,1.5954,4800000.0
2007-06-07 03:36:00,1.5953,1.5954,1.5949,1.5953,4800000.0
2007-06-07 03:37:00,1.5955,1.5958,1.5954,1.5956,4800000.0
2007-06-07 03:38:00,1.5955,1.5956,1.5952,1.5952,4800000.0
2007-06-07 03:39:00,1.5954,1.5954,1.5948,1.5949,4800000.0
2007-06-07 03:40:00,1.595,1.5952,1.5949,1.5949,4800000.0
2007-06-07 03:41:00,1.595,1.5951,1.595,1.5951,4800000.0
2007-06-07 03:42:00,1.5952,1.5952,1.595,1.595,4800000.0
2007-06-07 03:43:00,1.5951,1.5952,1.5945,1.5945,4800000.0
2007-06-07 03:44:00,1.5944,1.5944,1.5938,1.5939,4800000.0
2007-06-07 03:45:00,1.594,1.594,1.5936,1.5939,4800000.0
2007-06-07 03:46:00,1.594,1.5943,1.5935,1.5935,4800000.0
2007-06-07 03:47:00,1.5934,1.5938,1.5931,1.5938,4800000.0
2007-06-07 03:48:00,1.5936,1.5936,1.5934,1.5934,4800000.0
2007-06-07 03:49:00,1.5933,1.5936,1.5933,1.5936,4800000.0
2007-06-07 03:50:00,1.5934,1.5938,1.5934,1.5938,4800000.0
2007-06-07 03:51:00,1.5939,1.5943,1.5938,1.5942,4800000.0
2007-06-07 03:52:00,1.5944,1.5946,1.5943,1.5946,4800000.0
2007-06-07 03:53:00,1.5945,1.5946,1.5944,1.5946,4800000.0
2007-06-07 03:54:00,1.5945,1.5945,1.5942,1.5942,4800000.0
2007-06-07 03:55:00,1.5943,1.5944,1.5942,1.5944,4800000.0
2007-06-07 03:56:00,1.5945,1.5948,1.5944,1.5948,4800000.0
2007-06-07 03:57:00,1.5949,1.5952,1.5948,1.5949,4800000.0
2007-06-07 03:58:00,1.5948,1.595,1.5946,1.5949,4800000.0
2007-06-07 03:59:00,1.595,1.5951,1.5947,1.5948,4800000.0
2007-06-07 04:00:00,1.5947,1.5948,1.5946,1.5948,4800000.0
2007-06-07 04:01:00,1.5947,1.5948,1.5947,1.5947,4800000.0
2007-06-07 04:02:00,1.5948,1.5951,1.5948,1.5951,4800000.0
2007-06-07 04:03:00,1.5952,1.5953,1.5951,1.5952,4800000.0
2007-06-07 04:04:00,1.5953,1.5953,1.5948,1.595,4800000.0
2007-06-07 04:05:00,1.5949,1.595,1.5949,1.595,4800000.0
2007-06-07 04:06:00,1.5949,1.5949,1.5948,1.5948,4800000.0
2007-06-07 04:07:00,1.5949,1.5949,1.5948,1.5948,4800000.0
2007-06-07 04:09:00,1.5949,1.595,1.5947,1.5947,4800000.0
2007-06-07 04:10:00,1.5948,1.5948,1.5943,1.5944,4800000.0
2007-06-07 04:11:00,1.5943,1.5944,1.5943,1.5944,4800000.0
2007-06-07 04:12:00,1.5945,1.5946,1.5945,1.5946,4800000.0
2007-06-07 04:14:00,1.5945,1.5946,1.5944,1.5944,4800000.0
2007-06-07 04:15:00,1.5945,1.5947,1.5944,1.5946,4800000.0
2007-06-07 04:16:00,1.5945,1.5946,1.5945,1.5946,4800000.0
2007-06-07 04:17:00,1.5943,1.5945,1.5942,1.5945,4800000.0
2007-06-07 04:18:00,1.5942,1.5942,1.5942,1.5942,4800000.0
2007-06-07 04:19:00,1.5944,1.5945,1.5944,1.5944,4800000.0
2007-06-07 04:20:00,1.5943,1.5945,1.5941,1.5944,4800000.0
2007-06-07 04:21:00,1.5942,1.5944,1.594,1.5942,4800000.0
2007-06-07 04:22:00,1.5943,1.5944,1.5939,1.594,4800000.0
2007-06-07 04:23:00,1.5939,1.594,1.5936,1.5939,4800000.0
2007-06-07 04:24:00,1.594,1.5942,1.594,1.594,4800000.0
2007-06-07 04:25:00,1.5939,1.594,1.5938,1.5939,4800000.0
2007-06-07 04:26:00,1.5938,1.5939,1.5936,1.5937,4800000.0
2007-06-07 04:27:00,1.5936,1.5939,1.5935,1.5937,4800000.0
2007-06-07 04:28:00,1.5936,1.5939,1.5936,1.5937,4800000.0
2007-06-07 04:29:00,1.5938,1.5941,1.5936,1.5941,4800000.0
2007-06-07 04:30:00,1.5942,1.5944,1.5942,1.5944,4800000.0
2007-06-07 04:31:00,1.5943,1.5944,1.5942,1.5943,4800000.0
2007-06-07 04:32:00,1.5942,1.5943,1.5939,1.5941,4800000.0
2007-06-07 04:33:00,1.594,1.5943,1.594,1.5943,4800000.0
2007-06-07 04:34:00,1.5944,1.5944,1.5943,1.5944,4800000.0
2007-06-07 04:35:00,1.5943,1.5944,1.5941,1.5943,4800000.0
2007-06-07 04:36:00,1.5942,1.5943,1.5938,1.594,4800000.0
2007-06-07 04:37:00,1.5941,1.5941,1.5938,1.5939,4800000.0
2007-06-07 04:38:00,1.5938,1.5938,1.5936,1.5936,4800000.0
2007-06-07 04:39:00,1.5938,1.594,1.5938,1.5938,4800000.0
2007-06-07 04:40:00,1.5939,1.5941,1.5938,1.5938,4800000.0
2007-06-07 04:41:00,1.5937,1.5939,1.5937,1.5938,4800000.0
2007-06-07 04:42:00,1.594,1.594,1.5937,1.5939,4800000.0
2007-06-07 04:43:00,1.5938,1.5941,1.5937,1.594,4800000.0
2007-06-07 04:44:00,1.5941,1.5941,1.594,1.594,4800000.0
2007-06-07 04:46:00,1.5941,1.5942,1.5938,1.594,4800000.0
2007-06-07 04:47:00,1.5939,1.594,1.5938,1.594,4800000.0
2007-06-07 04:48:00,1.5941,1.5941,1.594,1.594,4800000.0
2007-06-07 04:49:00,1.5941,1.5942,1.594,1.5942,4800000.0
2007-06-07 04:50:00,1.5943,1.5943,1.5943,1.5943,4800000.0
2007-06-07 04:51:00,1.5944,1.5945,1.5943,1.5945,4800000.0
2007-06-07 04:52:00,1.5947,1.5947,1.5945,1.5946,4800000.0
2007-06-07 04:53:00,1.5947,1.5947,1.5947,1.5947,4800000.0
2007-06-07 04:54:00,1.5949,1.5951,1.5949,1.5951,4800000.0
2007-06-07 04:55:00,1.595,1.5951,1.595,1.5951,4800000.0
2007-06-07 04:56:00,1.595,1.595,1.595,1.595,4800000.0
2007-06-07 04:57:00,1.5951,1.5951,1.5948,1.5948,4800000.0
2007-06-07 04:58:00,1.5949,1.595,1.5949,1.5949,4800000.0
2007-06-07 04:59:00,1.5948,1.595,1.5948,1.595,4800000.0
2007-06-07 05:00:00,1.5949,1.595,1.5948,1.595,4800000.0
2007-06-07 05:01:00,1.5951,1.5951,1.5951,1.5951,4800000.0
2007-06-07 05:02:00,1.595,1.595,1.595,1.595,4800000.0
2007-06-07 05:03:00,1.5951,1.5951,1.5951,1.5951,4800000.0
2007-06-07 05:05:00,1.5952,1.5952,1.5952,1.5952,4800000.0
2007-06-07 05:07:00,1.5951,1.5952,1.5951,1.5952,4800000.0
2007-06-07 05:08:00,1.5951,1.5954,1.5948,1.595,4800000.0
2007-06-07 05:09:00,1.5951,1.5952,1.5949,1.5949,4800000.0
2007-06-07 05:10:00,1.595,1.595,1.5948,1.5948,4800000.0
2007-06-07 05:11:00,1.5949,1.5951,1.5948,1.5951,4800000.0
2007-06-07 05:12:00,1.5952,1.5952,1.5952,1.5952,4800000.0
2007-06-07 05:13:00,1.5953,1.5953,1.5952,1.5952,4800000.0
2007-06-07 05:14:00,1.5953,1.5953,1.5952,1.5953,4800000.0
2007-06-07 05:15:00,1.5952,1.5953,1.5952,1.5953,4800000.0
2007-06-07 05:17:00,1.5954,1.5954,1.5954,1.5954,4800000.0
2007-06-07 05:18:00,1.5951,1.5951,1.5951,1.5951,4800000.0
2007-06-07 05:20:00,1.595,1.5951,1.595,1.5951,4800000.0
2007-06-07 05:21:00,1.5952,1.5952,1.5951,1.5951,4800000.0
2007-06-07 05:22:00,1.5952,1.5952,1.5952,1.5952,4800000.0
2007-06-07 05:24:00,1.5951,1.5951,1.5951,1.5951,4800000.0
2007-06-07 05:25:00,1.595,1.595,1.595,1.595,4800000.0
2007-06-07 05:26:00,1.5951,1.5952,1.595,1.5951,4800000.0
2007-06-07 05:27:00,1.5952,1.5953,1.5952,1.5953,4800000.0
2007-06-07 05:28:00,1.5952,1.5954,1.5951,1.5954,4800000.0
2007-06-07 05:29:00,1.5955,1.5956,1.5954,1.5955,4800000.0
2007-06-07 05:30:00,1.5954,1.5957,1.5953,1.5953,4800000.0
2007-06-07 05:31:00,1.5955,1.5956,1.5955,1.5956,4800000.0
2007-06-07 05:32:00,1.5955,1.5956,1.5954,1.5956,4800000.0
2007-06-07 05:33:00,1.5955,1.5955,1.5951,1.5953,4800000.0
2007-06-07 05:34:00,1.5952,1.5955,1.5952,1.5954,4800000.0
2007-06-07 05:35:00,1.5955,1.5956,1.5953,1.5953,4800000.0
2007-06-07 05:36:00,1.5952,1.5953,1.5952,1.5953,4800000.0
2007-06-07 05:37:00,1.5954,1.5956,1.5952,1.5956,4800000.0
2007-06-07 05:38:00,1.5957,1.5958,1.5954,1.5955,4800000.0
2007-06-07 05:39:00,1.5956,1.5956,1.5955,1.5955,4800000.0
2007-06-07 05:40:00,1.5953,1.5955,1.5951,1.5953,4800000.0
2007-06-07 05:41:00,1.5954,1.5954,1.5953,1.5953,4800000.0
2007-06-07 05:42:00,1.5952,1.5953,1.595,1.595,4800000.0
2007-06-07 05:43:00,1.5949,1.5949,1.5945,1.5947,4800000.0
2007-06-07 05:44:00,1.5948,1.5949,1.5947,1.5947,4800000.0
2007-06-07 05:45:00,1.5948,1.5948,1.5947,1.5948,4800000.0
2007-06-07 05:46:00,1.5947,1.5947,1.5943,1.5947,4800000.0
2007-06-07 05:47:00,1.5945,1.5947,1.5945,1.5947,4800000.0
2007-06-07 05:48:00,1.5946,1.5946,1.5946,1.5946,4800000.0
2007-06-07 05:49:00,1.5947,1.5948,1.5946,1.5947,4800000.0
2007-06-07 05:50:00,1.5948,1.5948,1.5947,1.5947,4800000.0
2007-06-07 05:51:00,1.5946,1.5949,1.5945,1.5948,4800000.0
2007-06-07 05:52:00,1.5947,1.595,1.5947,1.5948,4800000.0
2007-06-07 05:53:00,1.5947,1.5948,1.5947,1.5948,4800000.0
2007-06-07 05:54:00,1.5947,1.5949,1.5946,1.5947,4800000.0
2007-06-07 05:55:00,1.5946,1.5946,1.5944,1.5944,4800000.0
2007-06-07 05:56:00,1.5945,1.5945,1.5945,1.5945,4800000.0
2007-06-07 05:57:00,1.5947,1.5947,1.5945,1.5946,4800000.0
2007-06-07 05:58:00,1.5945,1.5946,1.5943,1.5943,4800000.0
2007-06-07 05:59:00,1.5944,1.5946,1.5943,1.5945,4800000.0
2007-06-07 06:00:00,1.5946,1.5946,1.5943,1.5943,4800000.0
2007-06-07 06:01:00,1.5944,1.5945,1.5942,1.5945,4800000.0
2007-06-07 06:02:00,1.5946,1.5946,1.5944,1.5945,4800000.0
2007-06-07 06:03:00,1.5944,1.5945,1.5944,1.5945,4800000.0
2007-06-07 06:04:00,1.5944,1.5945,1.5942,1.5942,4800000.0
2007-06-07 06:05:00,1.5943,1.5944,1.5942,1.5944,4800000.0
2007-06-07 06:06:00,1.5945,1.5946,1.5944,1.5944,4800000.0
2007-06-07 06:08:00,1.5943,1.5943,1.5938,1.5939,4800000.0
2007-06-07 06:09:00,1.5938,1.594,1.5938,1.5939,4800000.0
2007-06-07 06:10:00,1.5938,1.5941,1.5938,1.594,4800000.0
2007-06-07 06:11:00,1.5941,1.5942,1.5941,1.5941,4800000.0
2007-06-07 06:13:00,1.5942,1.5942,1.5941,1.5942,4800000.0
2007-06-07 06:14:00,1.5941,1.5941,1.5936,1.5937,4800000.0
2007-06-07 06:15:00,1.5936,1.5937,1.5936,1.5937,4800000.0
2007-06-07 06:16:00,1.5936,1.5939,1.5936,1.5938,4800000.0
2007-06-07 06:17:00,1.5937,1.5938,1.5937,1.5938,4800000.0
2007-06-07 06:18:00,1.594,1.594,1.5938,1.5939,4800000.0
2007-06-07 06:19:00,1.5937,1.5938,1.5934,1.5934,4800000.0
2007-06-07 06:20:00,1.5936,1.5938,1.5934,1.5935,4800000.0
2007-06-07 06:21:00,1.5936,1.5936,1.5935,1.5936,4800000.0
2007-06-07 06:22:00,1.5937,1.5937,1.5934,1.5936,4800000.0
2007-06-07 06:23:00,1.5937,1.5937,1.5936,1.5936,4800000.0
2007-06-07 06:25:00,1.5935,1.5936,1.5933,1.5935,4800000.0
2007-06-07 06:26:00,1.5936,1.5937,1.5934,1.5937,4800000.0
2007-06-07 06:27:00,1.5938,1.5939,1.5936,1.5937,4800000.0
2007-06-07 06:28:00,1.5936,1.5939,1.5936,1.5939,4800000.0
2007-06-07 06:29:00,1.5938,1.5938,1.5936,1.5936,4800000.0
2007-06-07 06:30:00,1.5937,1.5938,1.5937,1.5937,4800000.0
2007-06-07 06:31:00,1.5935,1.5937,1.5935,1.5936,4800000.0
2007-06-07 06:32:00,1.5937,1.5939,1.5937,1.5937,4800000.0
2007-06-07 06:33:00,1.5939,1.5939,1.5937,1.5937,4800000.0
2007-06-07 06:34:00,1.5936,1.5936,1.5936,1.5936,4800000.0
2007-06-07 06:35:00,1.5937,1.5937,1.5934,1.5934,4800000.0
2007-06-07 06:37:00,1.5935,1.5935,1.5935,1.5935,4800000.0
2007-06-07 06:38:00,1.5936,1.5936,1.5934,1.5934,4800000.0
2007-06-07 06:39:00,1.5936,1.5936,1.5935,1.5936,4800000.0
2007-06-07 06:40:00,1.5935,1.5936,1.5935,1.5936,4800000.0
2007-06-07 06:43:00,1.5935,1.5935,1.5935,1.5935,4800000.0
2007-06-07 06:44:00,1.5936,1.5936,1.5935,1.5935,4800000.0
2007-06-07 06:45:00,1.5936,1.5938,1.5935,1.5938,4800000.0
2007-06-07 06:46:00,1.5937,1.5938,1.5937,1.5937,4800000.0
2007-06-07 06:47:00,1.5936,1.5936,1.5936,1.5936,4800000.0
2007-06-07 06:49:00,1.5937,1.5937,1.5932,1.5934,4800000.0
2007-06-07 06:50:00,1.5936,1.5938,1.5936,1.5938,4800000.0
2007-06-07 06:51:00,1.5939,1.594,1.5938,1.5939,4800000.0
2007-06-07 06:52:00,1.5938,1.5939,1.5937,1.5938,4800000.0
2007-06-07 06:53:00,1.5937,1.5939,1.5937,1.5937,4800000.0
2007-06-07 06:54:00,1.5936,1.5937,1.5934,1.5937,4800000.0
2007-06-07 06:55:00,1.5938,1.5938,1.5937,1.5938,4800000.0
2007-06-07 06:56:00,1.5937,1.5941,1.5937,1.5941,4800000.0
2007-06-07 06:57:00,1.594,1.594,1.5938,1.5938,4800000.0
2007-06-07 06:58:00,1.5937,1.5941,1.5937,1.5938,4800000.0
2007-06-07 06:59:00,1.5937,1.5939,1.5937,1.5938,4800000.0
2007-06-07 07:00:00,1.5937,1.594,1.5937,1.594,4800000.0
2007-06-07 07:01:00,1.5939,1.594,1.5937,1.5939,4800000.0
2007-06-07 07:02:00,1.5938,1.5941,1.5938,1.594,4800000.0
2007-06-07 07:03:00,1.5943,1.595,1.5943,1.595,4800000.0
2007-06-07 07:04:00,1.5949,1.5949,1.5947,1.5948,4800000.0
2007-06-07 07:05:00,1.5947,1.5947,1.5946,1.5947,4800000.0
2007-06-07 07:06:00,1.5946,1.5947,1.5946,1.5947,4800000.0
2007-06-07 07:07:00,1.5946,1.5948,1.5944,1.5944,4800000.0
2007-06-07 07:08:00,1.5945,1.5945,1.5941,1.5941,4800000.0
2007-06-07 07:09:00,1.5942,1.5942,1.5939,1.594,4800000.0
2007-06-07 07:10:00,1.5939,1.594,1.5937,1.5937,4800000.0
2007-06-07 07:11:00,1.5938,1.594,1.5937,1.5939,4800000.0
2007-06-07 07:12:00,1.594,1.5943,1.594,1.5943,4800000.0
2007-06-07 07:13:00,1.5944,1.5949,1.5943,1.5946,4800000.0
2007-06-07 07:14:00,1.5945,1.5948,1.5944,1.5945,4800000.0
2007-06-07 07:15:00,1.5947,1.5948,1.5946,1.5947,4800000.0
2007-06-07 07:16:00,1.5948,1.5948,1.5947,1.5948,4800000.0
2007-06-07 07:17:00,1.5947,1.5949,1.5945,1.5945,4800000.0
2007-06-07 07:18:00,1.5944,1.5945,1.5943,1.5945,4800000.0
2007-06-07 07:19:00,1.5946,1.5947,1.5942,1.5943,4800000.0
2007-06-07 07:20:00,1.5942,1.5944,1.5941,1.5944,4800000.0
2007-06-07 07:21:00,1.5943,1.5944,1.5941,1.5941,4800000.0
2007-06-07 07:22:00,1.5942,1.5943,1.5941,1.5942,4800000.0
2007-06-07 07:23:00,1.5941,1.5941,1.594,1.5941,4800000.0
2007-06-07 07:24:00,1.5942,1.5942,1.5942,1.5942,4800000.0
2007-06-07 07:25:00,1.5941,1.5943,1.5941,1.5941,4800000.0
2007-06-07 07:26:00,1.5942,1.5944,1.5942,1.5944,4800000.0
2007-06-07 07:28:00,1.5945,1.5945,1.5945,1.5945,4800000.0
2007-06-07 07:29:00,1.5946,1.5946,1.5944,1.5946,4800000.0
2007-06-07 07:30:00,1.5945,1.5945,1.5944,1.5944,4800000.0
2007-06-07 07:31:00,1.5943,1.5944,1.5942,1.5944,4800000.0
2007-06-07 07:32:00,1.5943,1.5943,1.5941,1.5941,4800000.0
2007-06-07 07:33:00,1.594,1.594,1.5937,1.5939,4800000.0
2007-06-07 07:34:00,1.5938,1.594,1.5938,1.5939,4800000.0
2007-06-07 07:35:00,1.594,1.594,1.5937,1.5937,4800000.0
2007-06-07 07:36:00,1.5938,1.5939,1.5938,1.5939,4800000.0
2007-06-07 07:37:00,1.5938,1.5939,1.5936,1.5938,4800000.0
2007-06-07 07:38:00,1.5937,1.5939,1.5936,1.5939,4800000.0
2007-06-07 07:39:00,1.594,1.594,1.5935,1.5935,4800000.0
2007-06-07 07:40:00,1.5934,1.5938,1.5934,1.5938,4800000.0
2007-06-07 07:41:00,1.5937,1.5939,1.5936,1.5939,4800000.0
2007-06-07 07:42:00,1.5938,1.5939,1.5937,1.5937,4800000.0
2007-06-07 07:43:00,1.5936,1.5938,1.5936,1.5936,4800000.0
2007-06-07 07:44:00,1.5937,1.5938,1.5937,1.5938,4800000.0
2007-06-07 07:45:00,1.594,1.5942,1.5938,1.5942,4800000.0
2007-06-07 07:46:00,1.5943,1.5943,1.594,1.5942,4800000.0
2007-06-07 07:47:00,1.594,1.5942,1.594,1.5941,4800000.0
2007-06-07 07:48:00,1.594,1.5942,1.594,1.5942,4800000.0
2007-06-07 07:49:00,1.5943,1.5943,1.5942,1.5942,4800000.0
2007-06-07 07:50:00,1.5941,1.5942,1.5941,1.5942,4800000.0
2007-06-07 07:51:00,1.5941,1.5943,1.5941,1.5942,4800000.0
2007-06-07 07:52:00,1.5943,1.5946,1.5943,1.5946,4800000.0
2007-06-07 07:53:00,1.5948,1.5948,1.5947,1.5947,4800000.0
2007-06-07 07:54:00,1.5948,1.5951,1.5948,1.5949,4800000.0
2007-06-07 07:55:00,1.5951,1.5951,1.5949,1.5951,4800000.0
2007-06-07 07:56:00,1.595,1.5951,1.5945,1.5947,4800000.0
2007-06-07 07:57:00,1.5946,1.5949,1.5946,1.5949,4800000.0
2007-06-07 07:58:00,1.595,1.5951,1.5949,1.5951,4800000.0
2007-06-07 07:59:00,1.5953,1.5953,1.5949,1.5951,4800000.0
2007-06-07 08:00:00,1.5952,1.5952,1.5946,1.5949,4800000.0
2007-06-07 08:01:00,1.5948,1.5952,1.5947,1.5948,4800000.0
2007-06-07 08:02:00,1.5947,1.5951,1.5947,1.595,4800000.0
2007-06-07 08:03:00,1.5951,1.5952,1.5949,1.595,4800000.0
2007-06-07 08:04:00,1.5948,1.5951,1.5948,1.5951,4800000.0
2007-06-07 08:05:00,1.5954,1.5955,1.5953,1.5955,4800000.0
2007-06-07 08:06:00,1.5954,1.5954,1.5949,1.595,4800000.0
2007-06-07 08:07:00,1.5951,1.5954,1.595,1.5953,4800000.0
2007-06-07 08:08:00,1.5954,1.5955,1.5952,1.5952,4800000.0
2007-06-07 08:09:00,1.5953,1.5953,1.5952,1.5952,4800000.0
2007-06-07 08:10:00,1.5953,1.5953,1.595,1.5951,4800000.0
2007-06-07 08:11:00,1.5952,1.5954,1.5951,1.5953,4800000.0
2007-06-07 08:12:00,1.5954,1.5954,1.595,1.595,4800000.0
2007-06-07 08:13:00,1.5949,1.595,1.5949,1.5949,4800000.0
2007-06-07 08:14:00,1.595,1.5951,1.5949,1.5951,4800000.0
2007-06-07 08:15:00,1.5952,1.5953,1.5951,1.5951,4800000.0
2007-06-07 08:16:00,1.5952,1.5952,1.5946,1.5946,4800000.0
2007-06-07 08:17:00,1.5948,1.5949,1.5942,1.5944,4800000.0
2007-06-07 08:18:00,1.5943,1.5945,1.5941,1.5941,4800000.0
2007-06-07 08:19:00,1.5942,1.5943,1.5941,1.5943,4800000.0
2007-06-07 08:20:00,1.5942,1.5943,1.5941,1.5943,4800000.0
2007-06-07 08:21:00,1.5944,1.5945,1.5938,1.5939,4800000.0
2007-06-07 08:22:00,1.5938,1.5943,1.5938,1.5943,4800000.0
2007-06-07 08:23:00,1.5944,1.5944,1.5941,1.5943,4800000.0
2007-06-07 08:24:00,1.5944,1.5944,1.5939,1.5941,4800000.0
2007-06-07 08:25:00,1.5942,1.5943,1.5939,1.594,4800000.0
2007-06-07 08:26:00,1.5942,1.5942,1.5938,1.5941,4800000.0
2007-06-07 08:27:00,1.594,1.5942,1.5938,1.5939,4800000.0
2007-06-07 08:28:00,1.5938,1.5941,1.5937,1.5941,4800000.0
2007-06-07 08:29:00,1.594,1.594,1.5939,1.5939,4800000.0
2007-06-07 08:30:00,1.594,1.5941,1.5939,1.5939,4800000.0
2007-06-07 08:31:00,1.594,1.5941,1.594,1.594,4800000.0
2007-06-07 08:32:00,1.5941,1.5944,1.5941,1.5942,4800000.0
2007-06-07 08:33:00,1.5941,1.5942,1.5941,1.5941,4800000.0
2007-06-07 08:34:00,1.5942,1.5943,1.5941,1.5943,4800000.0
2007-06-07 08:35:00,1.5942,1.5942,1.594,1.594,4800000.0
2007-06-07 08:36:00,1.5939,1.5941,1.5939,1.594,4800000.0
2007-06-07 08:37:00,1.5941,1.5941,1.5939,1.5941,4800000.0
2007-06-07 08:38:00,1.5942,1.5942,1.5941,1.5941,4800000.0
2007-06-07 08:39:00,1.5943,1.5943,1.5943,1.5943,4800000.0
2007-06-07 08:40:00,1.5941,1.5941,1.5939,1.5939,4800000.0
2007-06-07 08:41:00,1.594,1.5942,1.5939,1.5942,4800000.0
2007-06-07 08:42:00,1.5941,1.5943,1.5941,1.5941,4800000.0
2007-06-07 08:43:00,1.5942,1.5945,1.5941,1.5944,4800000.0
2007-06-07 08:44:00,1.5945,1.5948,1.5944,1.5947,4800000.0
2007-06-07 08:45:00,1.5945,1.5949,1.5945,1.5948,4800000.0
2007-06-07 08:46:00,1.5949,1.5953,1.5949,1.5952,4800000.0
2007-06-07 08:47:00,1.5953,1.5954,1.5951,1.5951,4800000.0
2007-06-07 08:48:00,1.5952,1.5956,1.5951,1.5955,4800000.0
2007-06-07 08:49:00,1.5957,1.5957,1.5953,1.5954,4800000.0
2007-06-07 08:50:00,1.5952,1.5954,1.5952,1.5952,4800000.0
2007-06-07 08:51:00,1.5953,1.5954,1.5952,1.5954,4800000.0
2007-06-07 08:52:00,1.5953,1.5955,1.5953,1.5954,4800000.0
2007-06-07 08:53:00,1.5953,1.5954,1.5953,1.5954,4800000.0
2007-06-07 08:54:00,1.5955,1.5956,1.5954,1.5955,4800000.0
2007-06-07 08:55:00,1.5956,1.5961,1.5956,1.5956,4800000.0
2007-06-07 08:56:00,1.5957,1.5963,1.5957,1.5962,4800000.0
2007-06-07 08:57:00,1.5961,1.5963,1.5961,1.5963,4800000.0
2007-06-07 08:58:00,1.5962,1.5964,1.5961,1.5961,4800000.0
2007-06-07 08:59:00,1.5959,1.5961,1.5959,1.596,4800000.0
2007-06-07 09:00:00,1.5959,1.5959,1.5957,1.5957,4800000.0
2007-06-07 09:01:00,1.5958,1.5961,1.5957,1.5957,4800000.0
2007-06-07 09:02:00,1.5958,1.596,1.5957,1.5958,4800000.0
2007-06-07 09:03:00,1.5957,1.596,1.5957,1.5958,4800000.0
2007-06-07 09:04:00,1.5957,1.5959,1.5956,1.5956,4800000.0
2007-06-07 09:05:00,1.5955,1.5957,1.5955,1.5955,4800000.0
2007-06-07 09:06:00,1.5954,1.5955,1.5951,1.5952,4800000.0
2007-06-07 09:07:00,1.5953,1.5954,1.5951,1.5953,4800000.0
2007-06-07 09:08:00,1.5951,1.5953,1.5951,1.5952,4800000.0
2007-06-07 09:09:00,1.5951,1.5952,1.5949,1.5952,4800000.0
2007-06-07 09:10:00,1.5953,1.5953,1.595,1.595,4800000.0
2007-06-07 09:11:00,1.5949,1.5952,1.5948,1.5948,4800000.0
2007-06-07 09:12:00,1.5949,1.5953,1.5948,1.5948,4800000.0
2007-06-07 09:13:00,1.5949,1.595,1.5948,1.5948,4800000.0
2007-06-07 09:14:00,1.5949,1.5955,1.5949,1.5955,4800000.0
2007-06-07 09:15:00,1.5953,1.5953,1.5948,1.5949,4800000.0
2007-06-07 09:16:00,1.5948,1.5949,1.5946,1.5947,4800000.0
2007-06-07 09:17:00,1.5946,1.5946,1.5942,1.5944,4800000.0
2007-06-07 09:18:00,1.5943,1.5947,1.5939,1.594,4800000.0
2007-06-07 09:19:00,1.5941,1.5941,1.5937,1.5939,4800000.0
2007-06-07 09:20:00,1.5938,1.594,1.5937,1.5939,4800000.0
2007-06-07 09:21:00,1.5938,1.5939,1.5935,1.5939,4800000.0
2007-06-07 09:22:00,1.5938,1.594,1.5938,1.5939,4800000.0
2007-06-07 09:23:00,1.5938,1.594,1.5936,1.594,4800000.0
2007-06-07 09:24:00,1.5938,1.594,1.5938,1.5939,4800000.0
2007-06-07 09:25:00,1.5937,1.5941,1.5937,1.594,4800000.0
2007-06-07 09:26:00,1.5939,1.5942,1.5939,1.5942,4800000.0
2007-06-07 09:27:00,1.5943,1.5945,1.594,1.5943,4800000.0
2007-06-07 09:28:00,1.5942,1.5946,1.5941,1.5943,4800000.0
2007-06-07 09:29:00,1.5945,1.595,1.5945,1.5949,4800000.0
2007-06-07 09:30:00,1.595,1.5951,1.5949,1.595,4800000.0
2007-06-07 09:31:00,1.5949,1.595,1.5948,1.595,4800000.0
2007-06-07 09:32:00,1.5951,1.5956,1.595,1.5954,4800000.0
2007-06-07 09:33:00,1.5955,1.5956,1.5955,1.5955,4800000.0
2007-06-07 09:34:00,1.5954,1.596,1.5954,1.5956,4800000.0
2007-06-07 09:35:00,1.5955,1.5958,1.5954,1.5957,4800000.0
2007-06-07 09:36:00,1.5956,1.5956,1.5954,1.5954,4800000.0
2007-06-07 09:37:00,1.5955,1.5955,1.5953,1.5953,4800000.0
2007-06-07 09:38:00,1.5954,1.5955,1.5951,1.5951,4800000.0
2007-06-07 09:39:00,1.5952,1.5952,1.5948,1.5949,4800000.0
2007-06-07 09:40:00,1.5951,1.5952,1.595,1.5952,4800000.0
2007-06-07 09:41:00,1.5951,1.5952,1.5949,1.595,4800000.0
2007-06-07 09:42:00,1.5949,1.5951,1.5948,1.5948,4800000.0
2007-06-07 09:43:00,1.5949,1.595,1.5948,1.5949,4800000.0
2007-06-07 09:44:00,1.5948,1.5949,1.5945,1.5945,4800000.0
2007-06-07 09:45:00,1.5944,1.5947,1.5944,1.5945,4800000.0
2007-06-07 09:46:00,1.5946,1.5948,1.5946,1.5946,4800000.0
2007-06-07 09:47:00,1.5945,1.5948,1.5945,1.5948,4800000.0
2007-06-07 09:48:00,1.5947,1.5948,1.5944,1.5944,4800000.0
2007-06-07 09:49:00,1.5945,1.5945,1.5944,1.5945,4800000.0
2007-06-07 09:50:00,1.5946,1.5947,1.5946,1.5946,4800000.0
2007-06-07 09:51:00,1.5947,1.5947,1.5944,1.5944,4800000.0
2007-06-07 09:52:00,1.5943,1.5944,1.5941,1.5942,4800000.0
2007-06-07 09:53:00,1.5943,1.5944,1.5942,1.5944,4800000.0
2007-06-07 09:54:00,1.5945,1.5948,1.5944,1.5946,4800000.0
2007-06-07 09:55:00,1.5945,1.5948,1.5943,1.5945,4800000.0
2007-06-07 09:56:00,1.5947,1.5952,1.5945,1.5952,4800000.0
2007-06-07 09:57:00,1.5954,1.5955,1.5954,1.5955,4800000.0
2007-06-07 09:58:00,1.5958,1.5958,1.5956,1.5956,4800000.0
2007-06-07 09:59:00,1.5957,1.5959,1.5955,1.5958,4800000.0
2007-06-07 10:00:00,1.596,1.596,1.5957,1.5958,4800000.0
2007-06-07 10:01:00,1.5959,1.596,1.5956,1.5956,4800000.0
2007-06-07 10:02:00,1.5957,1.5959,1.5956,1.5959,4800000.0
2007-06-07 10:03:00,1.5961,1.5962,1.596,1.5961,4800000.0
2007-06-07 10:04:00,1.5962,1.5962,1.5961,1.5962,4800000.0
2007-06-07 10:05:00,1.5961,1.5963,1.5961,1.5961,4800000.0
2007-06-07 10:06:00,1.5959,1.5962,1.5959,1.5961,4800000.0
2007-06-07 10:07:00,1.596,1.596,1.5955,1.5955,4800000.0
2007-06-07 10:08:00,1.5954,1.5956,1.5953,1.5954,4800000.0
2007-06-07 10:09:00,1.5953,1.5954,1.595,1.5952,4800000.0
2007-06-07 10:10:00,1.5951,1.5952,1.595,1.5952,4800000.0
2007-06-07 10:11:00,1.5953,1.5953,1.595,1.595,4800000.0
2007-06-07 10:12:00,1.5951,1.5951,1.5946,1.5947,4800000.0
2007-06-07 10:13:00,1.5946,1.5951,1.5946,1.5951,4800000.0
2007-06-07 10:14:00,1.595,1.5954,1.595,1.5954,4800000.0
2007-06-07 10:15:00,1.5953,1.5955,1.5952,1.5952,4800000.0
2007-06-07 10:16:00,1.5953,1.5953,1.5947,1.595,4800000.0
2007-06-07 10:17:00,1.5951,1.5951,1.5947,1.595,4800000.0
2007-06-07 10:18:00,1.5949,1.595,1.5946,1.5948,4800000.0
2007-06-07 10:19:00,1.5947,1.5948,1.5947,1.5948,4800000.0
2007-06-07 10:20:00,1.5947,1.5948,1.5947,1.5948,4800000.0
2007-06-07 10:21:00,1.5952,1.5952,1.5946,1.5947,4800000.0
2007-06-07 10:22:00,1.5948,1.5949,1.5944,1.5946,4800000.0
2007-06-07 10:23:00,1.5947,1.5947,1.5944,1.5946,4800000.0
2007-06-07 10:24:00,1.5947,1.5947,1.5943,1.5945,4800000.0
2007-06-07 10:25:00,1.5944,1.5945,1.5943,1.5944,4800000.0
2007-06-07 10:26:00,1.5942,1.5944,1.5939,1.5939,4800000.0
2007-06-07 10:27:00,1.5938,1.594,1.5935,1.5937,4800000.0
2007-06-07 10:28:00,1.5936,1.5936,1.5929,1.593,4800000.0
2007-06-07 10:29:00,1.5931,1.5933,1.5929,1.5932,4800000.0
2007-06-07 10:30:00,1.5931,1.5931,1.5925,1.5929,4800000.0
2007-06-07 10:31:00,1.5928,1.5928,1.5924,1.5926,4800000.0
2007-06-07 10:32:00,1.5927,1.5929,1.5926,1.5926,4800000.0
2007-06-07 10:33:00,1.5925,1.5926,1.5922,1.5925,4800000.0
2007-06-07 10:34:00,1.5924,1.5927,1.5924,1.5926,4800000.0
2007-06-07 10:35:00,1.5927,1.5927,1.5926,1.5927,4800000.0
2007-06-07 10:36:00,1.5926,1.5928,1.5926,1.5927,4800000.0
2007-06-07 10:37:00,1.5928,1.5931,1.5927,1.5929,4800000.0
2007-06-07 10:38:00,1.5928,1.5929,1.5928,1.5928,4800000.0
2007-06-07 10:39:00,1.5927,1.593,1.5927,1.593,4800000.0
2007-06-07 10:40:00,1.5931,1.5932,1.5928,1.5929,4800000.0
2007-06-07 10:41:00,1.593,1.5932,1.593,1.5931,4800000.0
2007-06-07 10:42:00,1.5932,1.5932,1.5928,1.5931,4800000.0
2007-06-07 10:43:00,1.5932,1.5933,1.593,1.5932,4800000.0
2007-06-07 10:44:00,1.5933,1.5934,1.5929,1.593,4800000.0
2007-06-07 10:45:00,1.5932,1.5933,1.5931,1.5931,4800000.0
2007-06-07 10:46:00,1.5932,1.5932,1.593,1.5931,4800000.0
2007-06-07 10:47:00,1.5932,1.5933,1.5929,1.593,4800000.0
2007-06-07 10:48:00,1.5929,1.5936,1.5928,1.5936,4800000.0
2007-06-07 10:49:00,1.5935,1.5935,1.5931,1.5934,4800000.0
2007-06-07 10:50:00,1.5935,1.5938,1.5933,1.5938,4800000.0
2007-06-07 10:51:00,1.5937,1.5938,1.5936,1.5937,4800000.0
2007-06-07 10:52:00,1.5936,1.594,1.5936,1.5937,4800000.0
2007-06-07 10:53:00,1.5936,1.5939,1.5936,1.5939,4800000.0
2007-06-07 10:54:00,1.5938,1.5939,1.5937,1.5939,4800000.0
2007-06-07 10:55:00,1.5937,1.5937,1.5935,1.5935,4800000.0
2007-06-07 10:56:00,1.5936,1.5938,1.5935,1.5935,4800000.0
2007-06-07 10:57:00,1.5934,1.5934,1.5934,1.5934,4800000.0
2007-06-07 10:58:00,1.5933,1.5935,1.5933,1.5934,4800000.0
2007-06-07 10:59:00,1.5933,1.5936,1.5933,1.5935,4800000.0
2007-06-07 11:00:00,1.5934,1.5935,1.593,1.5931,4800000.0
2007-06-07 11:01:00,1.5932,1.5934,1.5931,1.5933,4800000.0
2007-06-07 11:02:00,1.5932,1.5932,1.5931,1.5931,4800000.0
2007-06-07 11:03:00,1.5932,1.5933,1.5931,1.5932,4800000.0
2007-06-07 11:04:00,1.5933,1.5933,1.593,1.5931,4800000.0
2007-06-07 11:05:00,1.5932,1.5933,1.5931,1.5933,4800000.0
2007-06-07 11:06:00,1.5931,1.5931,1.5926,1.5926,4800000.0
2007-06-07 11:07:00,1.5925,1.5928,1.5925,1.5928,4800000.0
2007-06-07 11:08:00,1.5927,1.5931,1.5926,1.593,4800000.0
2007-06-07 11:09:00,1.5929,1.5933,1.5929,1.5931,4800000.0
2007-06-07 11:10:00,1.593,1.5933,1.5929,1.5931,4800000.0
2007-06-07 11:11:00,1.5932,1.5933,1.5929,1.5932,4800000.0
2007-06-07 11:12:00,1.5934,1.5934,1.5929,1.5929,4800000.0
2007-06-07 11:13:00,1.5927,1.5931,1.5926,1.5927,4800000.0
2007-06-07 11:14:00,1.5928,1.593,1.5927,1.593,4800000.0
2007-06-07 11:15:00,1.5931,1.5931,1.5929,1.593,4800000.0
2007-06-07 11:16:00,1.5931,1.5931,1.5928,1.5928,4800000.0
2007-06-07 11:17:00,1.5929,1.593,1.5928,1.593,4800000.0
2007-06-07 11:18:00,1.5931,1.5931,1.5928,1.593,4800000.0
2007-06-07 11:19:00,1.5931,1.5932,1.5929,1.5931,4800000.0
2007-06-07 11:20:00,1.5932,1.5932,1.5923,1.5927,4800000.0
2007-06-07 11:21:00,1.5926,1.5931,1.5925,1.5931,4800000.0
2007-06-07 11:22:00,1.593,1.5934,1.5929,1.5934,4800000.0
2007-06-07 11:23:00,1.5933,1.5933,1.5929,1.593,4800000.0
2007-06-07 11:24:00,1.5931,1.5932,1.5929,1.5931,4800000.0
2007-06-07 11:25:00,1.593,1.5932,1.593,1.5932,4800000.0
2007-06-07 11:26:00,1.5931,1.5932,1.5931,1.5931,4800000.0
2007-06-07 11:27:00,1.5932,1.5938,1.5931,1.5938,4800000.0
2007-06-07 11:28:00,1.5939,1.5939,1.5937,1.5937,4800000.0
2007-06-07 11:29:00,1.5938,1.5941,1.5938,1.5941,4800000.0
2007-06-07 11:30:00,1.5942,1.5949,1.5942,1.5946,4800000.0
2007-06-07 11:31:00,1.5945,1.5946,1.5942,1.5944,4800000.0
2007-06-07 11:32:00,1.5943,1.5943,1.5942,1.5943,4800000.0
2007-06-07 11:33:00,1.5942,1.5943,1.5941,1.5943,4800000.0
2007-06-07 11:34:00,1.5942,1.5944,1.5942,1.5942,4800000.0
2007-06-07 11:35:00,1.5941,1.5944,1.594,1.5941,4800000.0
2007-06-07 11:36:00,1.5942,1.5943,1.5939,1.594,4800000.0
2007-06-07 11:37:00,1.5939,1.594,1.5939,1.5939,4800000.0
2007-06-07 11:38:00,1.594,1.5941,1.594,1.594,4800000.0
2007-06-07 11:39:00,1.5941,1.5942,1.5939,1.5939,4800000.0
2007-06-07 11:40:00,1.5938,1.594,1.5938,1.5939,4800000.0
2007-06-07 11:41:00,1.5938,1.594,1.5936,1.5936,4800000.0
2007-06-07 11:42:00,1.5935,1.5937,1.5933,1.5935,4800000.0
2007-06-07 11:43:00,1.5936,1.5938,1.5936,1.5937,4800000.0
2007-06-07 11:44:00,1.5936,1.5937,1.5934,1.5935,4800000.0
2007-06-07 11:45:00,1.5936,1.5938,1.5935,1.5938,4800000.0
2007-06-07 11:46:00,1.5937,1.5937,1.5934,1.5934,4800000.0
2007-06-07 11:47:00,1.5935,1.5935,1.5931,1.5931,4800000.0
2007-06-07 11:48:00,1.593,1.593,1.593,1.593,4800000.0
2007-06-07 11:49:00,1.5929,1.5931,1.5923,1.5923,4800000.0
2007-06-07 11:50:00,1.592,1.5922,1.5919,1.5922,4800000.0
2007-06-07 11:51:00,1.5923,1.5924,1.592,1.5922,4800000.0
2007-06-07 11:52:00,1.5923,1.5928,1.5923,1.5926,4800000.0
2007-06-07 11:53:00,1.5925,1.5926,1.5922,1.5923,4800000.0
2007-06-07 11:54:00,1.5922,1.5925,1.5922,1.5925,4800000.0
2007-06-07 11:55:00,1.5924,1.5926,1.5923,1.5925,4800000.0
2007-06-07 11:56:00,1.5926,1.5926,1.592,1.5922,4800000.0
2007-06-07 11:57:00,1.5923,1.5925,1.5921,1.5924,4800000.0
2007-06-07 11:58:00,1.5925,1.5925,1.5921,1.5925,4800000.0
2007-06-07 11:59:00,1.5924,1.5926,1.5922,1.5924,4800000.0
2007-06-07 12:00:00,1.5923,1.5925,1.5923,1.5925,4800000.0
2007-06-07 12:01:00,1.5926,1.5927,1.5924,1.5925,4800000.0
2007-06-07 12:02:00,1.5926,1.5927,1.592,1.5922,4800000.0
2007-06-07 12:03:00,1.5923,1.5924,1.5922,1.5922,4800000.0
2007-06-07 12:04:00,1.5921,1.5923,1.592,1.592,4800000.0
2007-06-07 12:05:00,1.5919,1.5922,1.5919,1.5921,4800000.0
2007-06-07 12:06:00,1.5922,1.5922,1.592,1.5922,4800000.0
2007-06-07 12:07:00,1.5923,1.5925,1.5923,1.5923,4800000.0
2007-06-07 12:08:00,1.5924,1.5925,1.5923,1.5923,4800000.0
2007-06-07 12:09:00,1.5922,1.5924,1.5921,1.5923,4800000.0
2007-06-07 12:10:00,1.5924,1.5924,1.5922,1.5924,4800000.0
2007-06-07 12:11:00,1.5923,1.5926,1.5923,1.5923,4800000.0
2007-06-07 12:12:00,1.5925,1.5925,1.592,1.592,4800000.0
2007-06-07 12:13:00,1.5921,1.5923,1.592,1.5921,4800000.0
2007-06-07 12:14:00,1.592,1.5921,1.5919,1.5919,4800000.0
2007-06-07 12:15:00,1.5918,1.5918,1.591,1.591,4800000.0
2007-06-07 12:16:00,1.5913,1.5913,1.5908,1.5908,4800000.0
2007-06-07 12:17:00,1.5909,1.5911,1.5908,1.5909,4800000.0
2007-06-07 12:18:00,1.591,1.5912,1.5909,1.5912,4800000.0
2007-06-07 12:19:00,1.5911,1.5912,1.5904,1.5906,4800000.0
2007-06-07 12:20:00,1.5907,1.5908,1.5905,1.5905,4800000.0
2007-06-07 12:21:00,1.5904,1.5906,1.5904,1.5906,4800000.0
2007-06-07 12:22:00,1.5905,1.5907,1.5901,1.5902,4800000.0
2007-06-07 12:23:00,1.5903,1.5903,1.5898,1.5898,4800000.0
2007-06-07 12:24:00,1.5896,1.5899,1.5895,1.5897,4800000.0
2007-06-07 12:25:00,1.5896,1.5899,1.5896,1.5897,4800000.0
2007-06-07 12:26:00,1.5896,1.5897,1.5893,1.5895,4800000.0
2007-06-07 12:27:00,1.5894,1.5896,1.5892,1.5892,4800000.0
2007-06-07 12:28:00,1.5891,1.5895,1.5891,1.5894,4800000.0
2007-06-07 12:29:00,1.5895,1.5896,1.5894,1.5896,4800000.0
2007-06-07 12:30:00,1.5895,1.59,1.5893,1.5897,4800000.0
2007-06-07 12:31:00,1.59,1.5901,1.5898,1.5901,4800000.0
2007-06-07 12:32:00,1.59,1.5901,1.59,1.59,4800000.0
2007-06-07 12:33:00,1.5899,1.5902,1.5898,1.5901,4800000.0
2007-06-07 12:34:00,1.59,1.5902,1.5899,1.5901,4800000.0
2007-06-07 12:35:00,1.5902,1.5902,1.5898,1.5901,4800000.0
2007-06-07 12:36:00,1.5902,1.5904,1.59,1.5903,4800000.0
2007-06-07 12:37:00,1.5904,1.5904,1.59,1.5903,4800000.0
2007-06-07 12:38:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-07 12:39:00,1.5903,1.5905,1.5903,1.5905,4800000.0
2007-06-07 12:40:00,1.5906,1.5906,1.5904,1.5905,4800000.0
2007-06-07 12:41:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-07 12:42:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-07 12:43:00,1.5906,1.591,1.5906,1.5907,4800000.0
2007-06-07 12:44:00,1.5908,1.5909,1.5907,1.5907,4800000.0
2007-06-07 12:45:00,1.5908,1.5913,1.5908,1.5913,4800000.0
2007-06-07 12:46:00,1.5912,1.5914,1.5911,1.5914,4800000.0
2007-06-07 12:47:00,1.5915,1.5915,1.5913,1.5914,4800000.0
2007-06-07 12:48:00,1.5913,1.5916,1.5913,1.5916,4800000.0
2007-06-07 12:49:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-07 12:50:00,1.5917,1.5918,1.5915,1.5916,4800000.0
2007-06-07 12:51:00,1.5915,1.5916,1.5913,1.5915,4800000.0
2007-06-07 12:52:00,1.5914,1.5915,1.5913,1.5915,4800000.0
2007-06-07 12:53:00,1.5914,1.5917,1.5914,1.5916,4800000.0
2007-06-07 12:54:00,1.5915,1.5917,1.5914,1.5917,4800000.0
2007-06-07 12:55:00,1.5916,1.5919,1.5916,1.5918,4800000.0
2007-06-07 12:56:00,1.5917,1.5919,1.5915,1.5919,4800000.0
2007-06-07 12:57:00,1.5918,1.592,1.5916,1.5917,4800000.0
2007-06-07 12:58:00,1.5918,1.5918,1.591,1.5913,4800000.0
2007-06-07 12:59:00,1.5912,1.5913,1.591,1.5913,4800000.0
2007-06-07 13:00:00,1.5914,1.5914,1.5909,1.591,4800000.0
2007-06-07 13:01:00,1.5911,1.5916,1.5911,1.5915,4800000.0
2007-06-07 13:02:00,1.5914,1.5921,1.5914,1.592,4800000.0
2007-06-07 13:03:00,1.5921,1.5921,1.5915,1.5917,4800000.0
2007-06-07 13:04:00,1.5918,1.5921,1.5917,1.5919,4800000.0
2007-06-07 13:05:00,1.5918,1.5919,1.5918,1.5919,4800000.0
2007-06-07 13:06:00,1.592,1.592,1.5917,1.5917,4800000.0
2007-06-07 13:07:00,1.5916,1.5919,1.5916,1.5918,4800000.0
2007-06-07 13:08:00,1.5917,1.5918,1.5916,1.5918,4800000.0
2007-06-07 13:09:00,1.5919,1.5921,1.5919,1.5921,4800000.0
2007-06-07 13:10:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-07 13:11:00,1.5924,1.5926,1.5924,1.5926,4800000.0
2007-06-07 13:12:00,1.5927,1.5928,1.5926,1.5928,4800000.0
2007-06-07 13:13:00,1.5927,1.5936,1.5927,1.5935,4800000.0
2007-06-07 13:14:00,1.5934,1.5935,1.5929,1.5931,4800000.0
2007-06-07 13:15:00,1.593,1.5931,1.5908,1.591,4800000.0
2007-06-07 13:16:00,1.5911,1.5914,1.5907,1.5913,4800000.0
2007-06-07 13:17:00,1.5912,1.5912,1.5907,1.591,4800000.0
2007-06-07 13:18:00,1.5912,1.5913,1.5908,1.5908,4800000.0
2007-06-07 13:19:00,1.5909,1.5911,1.5907,1.5907,4800000.0
2007-06-07 13:20:00,1.5908,1.591,1.5904,1.5906,4800000.0
2007-06-07 13:21:00,1.5905,1.5906,1.5904,1.5905,4800000.0
2007-06-07 13:22:00,1.5906,1.5906,1.5902,1.5906,4800000.0
2007-06-07 13:23:00,1.5905,1.5913,1.5905,1.5913,4800000.0
2007-06-07 13:24:00,1.5912,1.5914,1.5909,1.5911,4800000.0
2007-06-07 13:25:00,1.5912,1.5913,1.5911,1.5913,4800000.0
2007-06-07 13:26:00,1.5914,1.592,1.5914,1.592,4800000.0
2007-06-07 13:27:00,1.5919,1.5921,1.5918,1.5918,4800000.0
2007-06-07 13:28:00,1.5919,1.5921,1.5919,1.5919,4800000.0
2007-06-07 13:29:00,1.5921,1.5923,1.592,1.5921,4800000.0
2007-06-07 13:30:00,1.592,1.5925,1.5919,1.5925,4800000.0
2007-06-07 13:31:00,1.5924,1.5924,1.5921,1.5923,4800000.0
2007-06-07 13:32:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-07 13:33:00,1.5924,1.5924,1.5921,1.5921,4800000.0
2007-06-07 13:34:00,1.592,1.5922,1.5915,1.5917,4800000.0
2007-06-07 13:35:00,1.5916,1.5919,1.5914,1.5914,4800000.0
2007-06-07 13:36:00,1.5915,1.5915,1.5913,1.5914,4800000.0
2007-06-07 13:37:00,1.5913,1.5916,1.5913,1.5914,4800000.0
2007-06-07 13:38:00,1.5913,1.5914,1.5912,1.5912,4800000.0
2007-06-07 13:39:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-07 13:40:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-07 13:41:00,1.5911,1.5911,1.591,1.5911,4800000.0
2007-06-07 13:42:00,1.591,1.5912,1.5909,1.5912,4800000.0
2007-06-07 13:43:00,1.5911,1.5911,1.5906,1.5908,4800000.0
2007-06-07 13:44:00,1.5907,1.5911,1.5906,1.5909,4800000.0
2007-06-07 13:45:00,1.591,1.5911,1.5908,1.591,4800000.0
2007-06-07 13:46:00,1.5911,1.5912,1.591,1.5911,4800000.0
2007-06-07 13:47:00,1.591,1.5914,1.591,1.591,4800000.0
2007-06-07 13:48:00,1.5911,1.5912,1.591,1.5912,4800000.0
2007-06-07 13:49:00,1.5911,1.5914,1.591,1.5914,4800000.0
2007-06-07 13:50:00,1.5915,1.5915,1.5911,1.5913,4800000.0
2007-06-07 13:51:00,1.5914,1.5914,1.5906,1.5908,4800000.0
2007-06-07 13:52:00,1.591,1.591,1.5906,1.5908,4800000.0
2007-06-07 13:53:00,1.5909,1.5916,1.5909,1.5915,4800000.0
2007-06-07 13:54:00,1.5914,1.5916,1.5913,1.5913,4800000.0
2007-06-07 13:55:00,1.5912,1.5913,1.5911,1.5911,4800000.0
2007-06-07 13:56:00,1.5913,1.5913,1.591,1.5911,4800000.0
2007-06-07 13:57:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-07 13:58:00,1.5912,1.5913,1.5911,1.5912,4800000.0
2007-06-07 13:59:00,1.5911,1.5913,1.5911,1.5912,4800000.0
2007-06-07 14:00:00,1.5911,1.5913,1.591,1.5912,4800000.0
2007-06-07 14:01:00,1.5911,1.5914,1.5911,1.5912,4800000.0
2007-06-07 14:02:00,1.5911,1.5914,1.5909,1.5914,4800000.0
2007-06-07 14:03:00,1.5915,1.5916,1.5913,1.5913,4800000.0
2007-06-07 14:04:00,1.5912,1.5916,1.5912,1.5914,4800000.0
2007-06-07 14:05:00,1.5915,1.5915,1.5912,1.5912,4800000.0
2007-06-07 14:06:00,1.5911,1.5918,1.5911,1.5917,4800000.0
2007-06-07 14:07:00,1.5918,1.5919,1.5916,1.5917,4800000.0
2007-06-07 14:08:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-07 14:09:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-07 14:10:00,1.5915,1.5915,1.5914,1.5915,4800000.0
2007-06-07 14:11:00,1.5914,1.5915,1.5912,1.5912,4800000.0
2007-06-07 14:12:00,1.5913,1.5913,1.591,1.5912,4800000.0
2007-06-07 14:13:00,1.591,1.5912,1.591,1.5912,4800000.0
2007-06-07 14:14:00,1.5911,1.5923,1.5911,1.5922,4800000.0
2007-06-07 14:15:00,1.5921,1.5921,1.5919,1.592,4800000.0
2007-06-07 14:16:00,1.5921,1.5924,1.592,1.5923,4800000.0
2007-06-07 14:17:00,1.5927,1.5927,1.5923,1.5923,4800000.0
2007-06-07 14:18:00,1.5924,1.5926,1.5922,1.5923,4800000.0
2007-06-07 14:19:00,1.5925,1.5929,1.5925,1.5926,4800000.0
2007-06-07 14:20:00,1.5927,1.5935,1.5926,1.5935,4800000.0
2007-06-07 14:21:00,1.5933,1.5933,1.5928,1.5931,4800000.0
2007-06-07 14:22:00,1.5932,1.5934,1.5931,1.5932,4800000.0
2007-06-07 14:23:00,1.5931,1.5934,1.5931,1.5934,4800000.0
2007-06-07 14:24:00,1.5935,1.5941,1.5935,1.5939,4800000.0
2007-06-07 14:25:00,1.594,1.5941,1.5934,1.5934,4800000.0
2007-06-07 14:26:00,1.5936,1.5936,1.5932,1.5935,4800000.0
2007-06-07 14:27:00,1.5934,1.5934,1.593,1.5932,4800000.0
2007-06-07 14:28:00,1.5933,1.5935,1.5932,1.5935,4800000.0
2007-06-07 14:29:00,1.5936,1.5939,1.5935,1.5938,4800000.0
2007-06-07 14:30:00,1.5941,1.5941,1.5935,1.5938,4800000.0
2007-06-07 14:31:00,1.5935,1.5938,1.5935,1.5937,4800000.0
2007-06-07 14:32:00,1.5938,1.5938,1.5934,1.5937,4800000.0
2007-06-07 14:33:00,1.5936,1.5938,1.5933,1.5934,4800000.0
2007-06-07 14:34:00,1.5936,1.5936,1.5934,1.5936,4800000.0
2007-06-07 14:35:00,1.5935,1.5938,1.5935,1.5937,4800000.0
2007-06-07 14:36:00,1.5938,1.594,1.5937,1.594,4800000.0
2007-06-07 14:37:00,1.5939,1.5942,1.5939,1.5942,4800000.0
2007-06-07 14:38:00,1.5941,1.5943,1.594,1.5942,4800000.0
2007-06-07 14:39:00,1.5943,1.5945,1.5942,1.5943,4800000.0
2007-06-07 14:40:00,1.5944,1.5944,1.5938,1.5941,4800000.0
2007-06-07 14:41:00,1.594,1.594,1.5938,1.5938,4800000.0
2007-06-07 14:42:00,1.594,1.5943,1.5939,1.594,4800000.0
2007-06-07 14:43:00,1.5941,1.5951,1.5941,1.595,4800000.0
2007-06-07 14:44:00,1.5949,1.5955,1.5949,1.5953,4800000.0
2007-06-07 14:45:00,1.5954,1.5957,1.5952,1.5952,4800000.0
2007-06-07 14:46:00,1.5953,1.5954,1.5948,1.5949,4800000.0
2007-06-07 14:47:00,1.5948,1.5951,1.5947,1.5947,4800000.0
2007-06-07 14:48:00,1.5949,1.5952,1.5947,1.5947,4800000.0
2007-06-07 14:49:00,1.5948,1.5952,1.5948,1.595,4800000.0
2007-06-07 14:50:00,1.5951,1.5952,1.5948,1.5951,4800000.0
2007-06-07 14:51:00,1.595,1.5951,1.595,1.595,4800000.0
2007-06-07 14:52:00,1.5949,1.5952,1.5949,1.595,4800000.0
2007-06-07 14:53:00,1.5951,1.5951,1.5949,1.595,4800000.0
2007-06-07 14:54:00,1.5949,1.5957,1.5949,1.5957,4800000.0
2007-06-07 14:55:00,1.5956,1.5958,1.5954,1.5957,4800000.0
2007-06-07 14:56:00,1.5958,1.5958,1.5949,1.5954,4800000.0
2007-06-07 14:57:00,1.5953,1.5955,1.5952,1.5953,4800000.0
2007-06-07 14:58:00,1.5954,1.5954,1.5952,1.5954,4800000.0
2007-06-07 14:59:00,1.5953,1.5953,1.5944,1.5947,4800000.0
2007-06-07 15:00:00,1.5948,1.5948,1.5941,1.5945,4800000.0
2007-06-07 15:01:00,1.5946,1.5948,1.5939,1.5945,4800000.0
2007-06-07 15:02:00,1.5944,1.5947,1.5939,1.5946,4800000.0
2007-06-07 15:03:00,1.5945,1.5947,1.5943,1.5943,4800000.0
2007-06-07 15:04:00,1.5939,1.594,1.5937,1.5937,4800000.0
2007-06-07 15:05:00,1.5938,1.5939,1.5931,1.5939,4800000.0
2007-06-07 15:06:00,1.594,1.5942,1.5938,1.594,4800000.0
2007-06-07 15:07:00,1.5941,1.5948,1.5941,1.5947,4800000.0
2007-06-07 15:08:00,1.5946,1.5946,1.5937,1.594,4800000.0
2007-06-07 15:09:00,1.5939,1.5939,1.5936,1.5937,4800000.0
2007-06-07 15:10:00,1.5936,1.5936,1.5935,1.5936,4800000.0
2007-06-07 15:11:00,1.5937,1.5939,1.5934,1.5935,4800000.0
2007-06-07 15:12:00,1.5934,1.5942,1.5934,1.594,4800000.0
2007-06-07 15:13:00,1.5939,1.5943,1.5938,1.5942,4800000.0
2007-06-07 15:14:00,1.5944,1.595,1.5944,1.5947,4800000.0
2007-06-07 15:15:00,1.5946,1.5947,1.594,1.594,4800000.0
2007-06-07 15:16:00,1.5941,1.5945,1.5941,1.5944,4800000.0
2007-06-07 15:17:00,1.5943,1.5943,1.5942,1.5942,4800000.0
2007-06-07 15:18:00,1.5941,1.5943,1.5941,1.5942,4800000.0
2007-06-07 15:19:00,1.5943,1.5943,1.5941,1.5943,4800000.0
2007-06-07 15:20:00,1.5944,1.5944,1.5943,1.5943,4800000.0
2007-06-07 15:21:00,1.5944,1.5945,1.5943,1.5944,4800000.0
2007-06-07 15:22:00,1.5943,1.5944,1.5942,1.5943,4800000.0
2007-06-07 15:23:00,1.5942,1.5944,1.5942,1.5943,4800000.0
2007-06-07 15:24:00,1.5944,1.5944,1.5943,1.5943,4800000.0
2007-06-07 15:25:00,1.5942,1.5942,1.5939,1.594,4800000.0
2007-06-07 15:26:00,1.5939,1.5941,1.5939,1.594,4800000.0
2007-06-07 15:27:00,1.5941,1.5941,1.5941,1.5941,4800000.0
2007-06-07 15:28:00,1.5939,1.5941,1.5937,1.5938,4800000.0
2007-06-07 15:29:00,1.5937,1.5937,1.5932,1.5932,4800000.0
2007-06-07 15:30:00,1.5933,1.5935,1.5932,1.5933,4800000.0
2007-06-07 15:31:00,1.5934,1.5934,1.593,1.5933,4800000.0
2007-06-07 15:32:00,1.5932,1.5935,1.5932,1.5933,4800000.0
2007-06-07 15:33:00,1.5932,1.5932,1.593,1.5931,4800000.0
2007-06-07 15:34:00,1.5932,1.5935,1.5932,1.5932,4800000.0
2007-06-07 15:35:00,1.5934,1.5934,1.5933,1.5933,4800000.0
2007-06-07 15:36:00,1.5932,1.5934,1.5932,1.5933,4800000.0
2007-06-07 15:37:00,1.5931,1.5931,1.5926,1.5929,4800000.0
2007-06-07 15:38:00,1.593,1.593,1.5928,1.5929,4800000.0
2007-06-07 15:39:00,1.593,1.593,1.5928,1.593,4800000.0
2007-06-07 15:40:00,1.5929,1.5932,1.5929,1.5932,4800000.0
2007-06-07 15:41:00,1.5931,1.5934,1.593,1.5934,4800000.0
2007-06-07 15:42:00,1.5933,1.5936,1.5926,1.5929,4800000.0
2007-06-07 15:43:00,1.5928,1.5933,1.5926,1.5931,4800000.0
2007-06-07 15:44:00,1.593,1.5933,1.5929,1.5932,4800000.0
2007-06-07 15:45:00,1.5931,1.5933,1.5931,1.5931,4800000.0
2007-06-07 15:46:00,1.593,1.5933,1.5927,1.5929,4800000.0
2007-06-07 15:47:00,1.5928,1.5928,1.5926,1.5926,4800000.0
2007-06-07 15:48:00,1.5927,1.5928,1.5924,1.5928,4800000.0
2007-06-07 15:49:00,1.5926,1.5927,1.5921,1.5921,4800000.0
2007-06-07 15:50:00,1.592,1.592,1.5913,1.5915,4800000.0
2007-06-07 15:51:00,1.5913,1.5917,1.5913,1.5917,4800000.0
2007-06-07 15:52:00,1.5918,1.592,1.5918,1.5918,4800000.0
2007-06-07 15:53:00,1.5919,1.5922,1.5918,1.5922,4800000.0
2007-06-07 15:54:00,1.5921,1.5922,1.5919,1.592,4800000.0
2007-06-07 15:55:00,1.5919,1.592,1.5917,1.5918,4800000.0
2007-06-07 15:56:00,1.5917,1.5919,1.5914,1.5919,4800000.0
2007-06-07 15:57:00,1.5918,1.5919,1.5916,1.5919,4800000.0
2007-06-07 15:58:00,1.592,1.5921,1.5918,1.5921,4800000.0
2007-06-07 15:59:00,1.592,1.5921,1.5919,1.592,4800000.0
2007-06-07 16:00:00,1.5921,1.5922,1.5919,1.5921,4800000.0
2007-06-07 16:01:00,1.592,1.592,1.5919,1.592,4800000.0
2007-06-07 16:02:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-07 16:03:00,1.5918,1.5919,1.5916,1.5919,4800000.0
2007-06-07 16:04:00,1.5918,1.5921,1.5917,1.5917,4800000.0
2007-06-07 16:05:00,1.5919,1.592,1.5916,1.5917,4800000.0
2007-06-07 16:06:00,1.5916,1.5918,1.5916,1.5918,4800000.0
2007-06-07 16:07:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-07 16:08:00,1.5917,1.5917,1.5913,1.5913,4800000.0
2007-06-07 16:09:00,1.5914,1.5916,1.591,1.5912,4800000.0
2007-06-07 16:10:00,1.5913,1.5915,1.5912,1.5914,4800000.0
2007-06-07 16:11:00,1.5915,1.5918,1.5914,1.5916,4800000.0
2007-06-07 16:12:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-07 16:13:00,1.5916,1.5919,1.5916,1.5918,4800000.0
2007-06-07 16:14:00,1.5917,1.5918,1.5916,1.5916,4800000.0
2007-06-07 16:15:00,1.5917,1.5918,1.5912,1.5913,4800000.0
2007-06-07 16:16:00,1.5912,1.5915,1.5912,1.5914,4800000.0
2007-06-07 16:17:00,1.5912,1.5915,1.5912,1.5912,4800000.0
2007-06-07 16:18:00,1.5911,1.5915,1.5911,1.5915,4800000.0
2007-06-07 16:19:00,1.5914,1.5916,1.5913,1.5916,4800000.0
2007-06-07 16:20:00,1.5917,1.5917,1.5912,1.5912,4800000.0
2007-06-07 16:21:00,1.5911,1.5913,1.591,1.5911,4800000.0
2007-06-07 16:22:00,1.5912,1.5914,1.5911,1.5914,4800000.0
2007-06-07 16:23:00,1.5913,1.5915,1.5912,1.5914,4800000.0
2007-06-07 16:24:00,1.5913,1.5914,1.5911,1.5912,4800000.0
2007-06-07 16:25:00,1.5913,1.5913,1.591,1.5912,4800000.0
2007-06-07 16:26:00,1.5913,1.5913,1.5907,1.5907,4800000.0
2007-06-07 16:27:00,1.5908,1.5909,1.5906,1.5909,4800000.0
2007-06-07 16:28:00,1.591,1.591,1.5909,1.591,4800000.0
2007-06-07 16:29:00,1.5909,1.5916,1.5909,1.5916,4800000.0
2007-06-07 16:30:00,1.5917,1.5917,1.5914,1.5915,4800000.0
2007-06-07 16:31:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-07 16:32:00,1.5916,1.5916,1.5915,1.5916,4800000.0
2007-06-07 16:33:00,1.5915,1.5916,1.5911,1.5915,4800000.0
2007-06-07 16:34:00,1.5914,1.5914,1.5911,1.5913,4800000.0
2007-06-07 16:35:00,1.5912,1.5913,1.5908,1.5909,4800000.0
2007-06-07 16:36:00,1.5908,1.5909,1.5906,1.5906,4800000.0
2007-06-07 16:37:00,1.5907,1.5909,1.5906,1.5906,4800000.0
2007-06-07 16:38:00,1.5907,1.591,1.5906,1.5906,4800000.0
2007-06-07 16:39:00,1.5905,1.5906,1.5905,1.5905,4800000.0
2007-06-07 16:40:00,1.5907,1.591,1.5906,1.5908,4800000.0
2007-06-07 16:41:00,1.5907,1.5908,1.5904,1.5908,4800000.0
2007-06-07 16:42:00,1.5907,1.5908,1.5904,1.5908,4800000.0
2007-06-07 16:43:00,1.5907,1.5907,1.5905,1.5906,4800000.0
2007-06-07 16:44:00,1.5907,1.5907,1.5906,1.5907,4800000.0
2007-06-07 16:45:00,1.5906,1.5906,1.5903,1.5904,4800000.0
2007-06-07 16:46:00,1.5903,1.5905,1.5901,1.5902,4800000.0
2007-06-07 16:47:00,1.5903,1.5905,1.5901,1.5903,4800000.0
2007-06-07 16:48:00,1.5904,1.5906,1.5901,1.5901,4800000.0
2007-06-07 16:49:00,1.5902,1.5903,1.5901,1.5901,4800000.0
2007-06-07 16:50:00,1.59,1.5902,1.59,1.5902,4800000.0
2007-06-07 16:51:00,1.5901,1.5902,1.5895,1.5898,4800000.0
2007-06-07 16:52:00,1.5896,1.5902,1.5895,1.59,4800000.0
2007-06-07 16:53:00,1.5901,1.5904,1.59,1.5902,4800000.0
2007-06-07 16:54:00,1.5903,1.5904,1.5901,1.5902,4800000.0
2007-06-07 16:55:00,1.5903,1.5904,1.5901,1.5901,4800000.0
2007-06-07 16:56:00,1.5902,1.5906,1.5901,1.5904,4800000.0
2007-06-07 16:57:00,1.5905,1.5906,1.5901,1.5901,4800000.0
2007-06-07 16:58:00,1.5902,1.5905,1.5901,1.5905,4800000.0
2007-06-07 16:59:00,1.5904,1.5908,1.5904,1.5907,4800000.0
2007-06-07 17:00:00,1.5909,1.5909,1.5905,1.5907,4800000.0
2007-06-07 17:01:00,1.5908,1.591,1.5908,1.5909,4800000.0
2007-06-07 17:02:00,1.591,1.5912,1.5909,1.5909,4800000.0
2007-06-07 17:03:00,1.5908,1.5911,1.5908,1.5908,4800000.0
2007-06-07 17:04:00,1.5909,1.5911,1.5908,1.591,4800000.0
2007-06-07 17:05:00,1.5909,1.5912,1.5909,1.5911,4800000.0
2007-06-07 17:06:00,1.591,1.5914,1.591,1.5912,4800000.0
2007-06-07 17:07:00,1.5911,1.5912,1.591,1.5911,4800000.0
2007-06-07 17:08:00,1.5912,1.5916,1.5911,1.5916,4800000.0
2007-06-07 17:09:00,1.5915,1.5917,1.5913,1.5915,4800000.0
2007-06-07 17:10:00,1.5916,1.5923,1.5915,1.5915,4800000.0
2007-06-07 17:11:00,1.5916,1.5916,1.5912,1.5912,4800000.0
2007-06-07 17:12:00,1.5911,1.5913,1.5911,1.5912,4800000.0
2007-06-07 17:13:00,1.5915,1.5917,1.5913,1.5914,4800000.0
2007-06-07 17:14:00,1.5913,1.5917,1.5913,1.5917,4800000.0
2007-06-07 17:15:00,1.5918,1.5919,1.5915,1.5918,4800000.0
2007-06-07 17:16:00,1.5919,1.593,1.5919,1.593,4800000.0
2007-06-07 17:17:00,1.5929,1.5929,1.5925,1.5926,4800000.0
2007-06-07 17:18:00,1.5927,1.5928,1.5924,1.5926,4800000.0
2007-06-07 17:19:00,1.5925,1.5929,1.5924,1.5927,4800000.0
2007-06-07 17:20:00,1.5929,1.5931,1.5928,1.5929,4800000.0
2007-06-07 17:21:00,1.5927,1.5927,1.5925,1.5926,4800000.0
2007-06-07 17:22:00,1.5925,1.5927,1.5924,1.5927,4800000.0
2007-06-07 17:23:00,1.5926,1.5927,1.592,1.5921,4800000.0
2007-06-07 17:24:00,1.592,1.5923,1.592,1.5921,4800000.0
2007-06-07 17:25:00,1.5922,1.5924,1.592,1.5921,4800000.0
2007-06-07 17:26:00,1.592,1.5926,1.592,1.5925,4800000.0
2007-06-07 17:27:00,1.5924,1.5926,1.5923,1.5924,4800000.0
2007-06-07 17:28:00,1.5926,1.5927,1.5922,1.5922,4800000.0
2007-06-07 17:29:00,1.5923,1.5925,1.5921,1.5924,4800000.0
2007-06-07 17:30:00,1.5925,1.5926,1.5923,1.5926,4800000.0
2007-06-07 17:31:00,1.5925,1.5927,1.5924,1.5926,4800000.0
2007-06-07 17:32:00,1.5927,1.5927,1.5925,1.5927,4800000.0
2007-06-07 17:33:00,1.5928,1.5928,1.5926,1.5928,4800000.0
2007-06-07 17:34:00,1.5926,1.593,1.5924,1.5928,4800000.0
2007-06-07 17:35:00,1.5927,1.5929,1.5927,1.5929,4800000.0
2007-06-07 17:36:00,1.5928,1.593,1.5926,1.5926,4800000.0
2007-06-07 17:37:00,1.5927,1.5927,1.5926,1.5926,4800000.0
2007-06-07 17:38:00,1.5925,1.5925,1.5922,1.5924,4800000.0
2007-06-07 17:39:00,1.5923,1.5924,1.5923,1.5924,4800000.0
2007-06-07 17:40:00,1.5925,1.5925,1.5923,1.5925,4800000.0
2007-06-07 17:41:00,1.5924,1.5925,1.5923,1.5924,4800000.0
2007-06-07 17:42:00,1.5923,1.5924,1.5923,1.5924,4800000.0
2007-06-07 17:43:00,1.5925,1.593,1.5925,1.5929,4800000.0
2007-06-07 17:44:00,1.5928,1.5929,1.5926,1.5929,4800000.0
2007-06-07 17:45:00,1.5928,1.5934,1.5928,1.5934,4800000.0
2007-06-07 17:46:00,1.5933,1.5934,1.593,1.593,4800000.0
2007-06-07 17:47:00,1.5931,1.5931,1.5929,1.5929,4800000.0
2007-06-07 17:48:00,1.593,1.5931,1.5928,1.5931,4800000.0
2007-06-07 17:49:00,1.5932,1.5932,1.5925,1.5925,4800000.0
2007-06-07 17:50:00,1.5926,1.5926,1.5925,1.5925,4800000.0
2007-06-07 17:51:00,1.5924,1.5926,1.5923,1.5925,4800000.0
2007-06-07 17:52:00,1.5924,1.5926,1.5924,1.5925,4800000.0
2007-06-07 17:53:00,1.5924,1.5925,1.5923,1.5925,4800000.0
2007-06-07 17:54:00,1.5924,1.5925,1.5922,1.5924,4800000.0
2007-06-07 17:55:00,1.5923,1.5926,1.5923,1.5924,4800000.0
2007-06-07 17:56:00,1.5923,1.5924,1.5922,1.5924,4800000.0
2007-06-07 17:57:00,1.5923,1.5924,1.5922,1.5923,4800000.0
2007-06-07 17:58:00,1.5924,1.5928,1.5924,1.5927,4800000.0
2007-06-07 17:59:00,1.5926,1.5928,1.5926,1.5927,4800000.0
2007-06-07 18:00:00,1.5928,1.5928,1.5926,1.5927,4800000.0
2007-06-07 18:01:00,1.5928,1.5928,1.5923,1.5923,4800000.0
2007-06-07 18:02:00,1.5924,1.5925,1.5921,1.5921,4800000.0
2007-06-07 18:03:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-07 18:04:00,1.5922,1.5925,1.5922,1.5923,4800000.0
2007-06-07 18:05:00,1.5922,1.5923,1.592,1.5922,4800000.0
2007-06-07 18:06:00,1.5923,1.5924,1.5923,1.5923,4800000.0
2007-06-07 18:07:00,1.5924,1.5925,1.5923,1.5923,4800000.0
2007-06-07 18:08:00,1.5922,1.5923,1.5922,1.5922,4800000.0
2007-06-07 18:09:00,1.5921,1.5922,1.5917,1.5919,4800000.0
2007-06-07 18:10:00,1.5918,1.5922,1.5918,1.5921,4800000.0
2007-06-07 18:11:00,1.5922,1.5923,1.5917,1.5917,4800000.0
2007-06-07 18:12:00,1.5918,1.592,1.5918,1.5918,4800000.0
2007-06-07 18:13:00,1.5917,1.5918,1.5915,1.5917,4800000.0
2007-06-07 18:14:00,1.5916,1.5918,1.5913,1.5913,4800000.0
2007-06-07 18:15:00,1.5915,1.5919,1.5915,1.5916,4800000.0
2007-06-07 18:16:00,1.5917,1.5919,1.5911,1.5918,4800000.0
2007-06-07 18:17:00,1.5919,1.5919,1.5915,1.5919,4800000.0
2007-06-07 18:18:00,1.5918,1.5919,1.5918,1.5919,4800000.0
2007-06-07 18:19:00,1.5918,1.592,1.5918,1.592,4800000.0
2007-06-07 18:20:00,1.5921,1.5924,1.5919,1.5922,4800000.0
2007-06-07 18:21:00,1.5921,1.5924,1.5921,1.5923,4800000.0
2007-06-07 18:22:00,1.5922,1.5924,1.5921,1.5924,4800000.0
2007-06-07 18:23:00,1.5923,1.5924,1.5922,1.5922,4800000.0
2007-06-07 18:24:00,1.5921,1.5927,1.592,1.5923,4800000.0
2007-06-07 18:25:00,1.5922,1.5924,1.5919,1.5919,4800000.0
2007-06-07 18:26:00,1.592,1.5923,1.592,1.5922,4800000.0
2007-06-07 18:27:00,1.5923,1.5923,1.592,1.592,4800000.0
2007-06-07 18:28:00,1.5921,1.5921,1.5918,1.592,4800000.0
2007-06-07 18:29:00,1.5921,1.5921,1.5917,1.5917,4800000.0
2007-06-07 18:30:00,1.5918,1.5919,1.5916,1.5919,4800000.0
2007-06-07 18:31:00,1.5918,1.592,1.5916,1.5919,4800000.0
2007-06-07 18:32:00,1.592,1.592,1.5918,1.592,4800000.0
2007-06-07 18:33:00,1.5921,1.5928,1.5921,1.5927,4800000.0
2007-06-07 18:34:00,1.5926,1.5927,1.5923,1.5924,4800000.0
2007-06-07 18:35:00,1.5923,1.5925,1.5921,1.5921,4800000.0
2007-06-07 18:36:00,1.5923,1.5924,1.5922,1.5923,4800000.0
2007-06-07 18:37:00,1.5924,1.5926,1.5922,1.5924,4800000.0
2007-06-07 18:38:00,1.5923,1.5923,1.592,1.5921,4800000.0
2007-06-07 18:39:00,1.5922,1.5925,1.5918,1.5925,4800000.0
2007-06-07 18:40:00,1.5924,1.5927,1.5924,1.5925,4800000.0
2007-06-07 18:41:00,1.5926,1.5928,1.5922,1.5923,4800000.0
2007-06-07 18:42:00,1.5924,1.5924,1.5921,1.5921,4800000.0
2007-06-07 18:43:00,1.5923,1.5926,1.5923,1.5926,4800000.0
2007-06-07 18:44:00,1.5925,1.5927,1.5923,1.5923,4800000.0
2007-06-07 18:45:00,1.5924,1.5925,1.5923,1.5925,4800000.0
2007-06-07 18:46:00,1.5924,1.5925,1.5921,1.5923,4800000.0
2007-06-07 18:47:00,1.5922,1.5933,1.5922,1.5933,4800000.0
2007-06-07 18:48:00,1.5938,1.5938,1.5933,1.5933,4800000.0
2007-06-07 18:49:00,1.5934,1.5937,1.5933,1.5936,4800000.0
2007-06-07 18:50:00,1.5938,1.5942,1.5937,1.5938,4800000.0
2007-06-07 18:51:00,1.5939,1.594,1.5936,1.5938,4800000.0
2007-06-07 18:52:00,1.5939,1.5943,1.5938,1.594,4800000.0
2007-06-07 18:53:00,1.5939,1.5939,1.5937,1.5938,4800000.0
2007-06-07 18:54:00,1.5937,1.5938,1.5932,1.5936,4800000.0
2007-06-07 18:55:00,1.5935,1.5948,1.5935,1.5945,4800000.0
2007-06-07 18:56:00,1.5946,1.5946,1.5938,1.5942,4800000.0
2007-06-07 18:57:00,1.5943,1.5944,1.594,1.5943,4800000.0
2007-06-07 18:58:00,1.5944,1.595,1.5943,1.595,4800000.0
2007-06-07 18:59:00,1.5951,1.5954,1.5947,1.5948,4800000.0
2007-06-07 19:00:00,1.5947,1.5952,1.5947,1.5949,4800000.0
2007-06-07 19:01:00,1.5948,1.5951,1.5943,1.5945,4800000.0
2007-06-07 19:02:00,1.5944,1.5945,1.5942,1.5944,4800000.0
2007-06-07 19:03:00,1.5945,1.5945,1.5936,1.5937,4800000.0
2007-06-07 19:04:00,1.5939,1.5941,1.5937,1.5941,4800000.0
2007-06-07 19:05:00,1.5939,1.594,1.5935,1.5935,4800000.0
2007-06-07 19:06:00,1.5934,1.5936,1.5933,1.5933,4800000.0
2007-06-07 19:07:00,1.5935,1.5935,1.5932,1.5932,4800000.0
2007-06-07 19:08:00,1.5933,1.5935,1.5932,1.5934,4800000.0
2007-06-07 19:09:00,1.5933,1.5942,1.5933,1.5941,4800000.0
2007-06-07 19:10:00,1.5944,1.5951,1.5943,1.595,4800000.0
2007-06-07 19:11:00,1.5951,1.5952,1.5949,1.595,4800000.0
2007-06-07 19:12:00,1.5949,1.595,1.5947,1.5949,4800000.0
2007-06-07 19:13:00,1.595,1.5952,1.5945,1.5946,4800000.0
2007-06-07 19:14:00,1.5945,1.5949,1.5945,1.5946,4800000.0
2007-06-07 19:15:00,1.5947,1.5952,1.5947,1.5949,4800000.0
2007-06-07 19:16:00,1.595,1.5952,1.5949,1.5952,4800000.0
2007-06-07 19:17:00,1.5951,1.5951,1.5948,1.595,4800000.0
2007-06-07 19:18:00,1.5949,1.5953,1.5944,1.5945,4800000.0
2007-06-07 19:19:00,1.5944,1.595,1.5943,1.595,4800000.0
2007-06-07 19:20:00,1.5949,1.5955,1.5947,1.5955,4800000.0
2007-06-07 19:21:00,1.5956,1.5957,1.595,1.5952,4800000.0
2007-06-07 19:22:00,1.5951,1.5954,1.595,1.5951,4800000.0
2007-06-07 19:23:00,1.5952,1.5953,1.595,1.595,4800000.0
2007-06-07 19:24:00,1.5949,1.5949,1.5943,1.5944,4800000.0
2007-06-07 19:25:00,1.5943,1.5946,1.5943,1.5944,4800000.0
2007-06-07 19:26:00,1.5942,1.5942,1.5942,1.5942,4800000.0
2007-06-07 19:27:00,1.5941,1.5945,1.5941,1.5942,4800000.0
2007-06-07 19:28:00,1.5943,1.5948,1.5943,1.5946,4800000.0
2007-06-07 19:29:00,1.5945,1.5947,1.5943,1.5944,4800000.0
2007-06-07 19:30:00,1.5945,1.5946,1.5945,1.5946,4800000.0
2007-06-07 19:31:00,1.5945,1.5946,1.5941,1.5945,4800000.0
2007-06-07 19:32:00,1.5944,1.5944,1.5942,1.5942,4800000.0
2007-06-07 19:33:00,1.5941,1.5945,1.5938,1.5943,4800000.0
2007-06-07 19:34:00,1.5944,1.5947,1.5944,1.5945,4800000.0
2007-06-07 19:35:00,1.5944,1.5946,1.5944,1.5945,4800000.0
2007-06-07 19:37:00,1.5946,1.5949,1.5946,1.5947,4800000.0
2007-06-07 19:38:00,1.5948,1.5951,1.5944,1.5945,4800000.0
2007-06-07 19:39:00,1.5944,1.5946,1.5943,1.5943,4800000.0
2007-06-07 19:40:00,1.5942,1.5947,1.5942,1.5947,4800000.0
2007-06-07 19:41:00,1.5949,1.5953,1.5949,1.5953,4800000.0
2007-06-07 19:42:00,1.5954,1.5958,1.5953,1.5955,4800000.0
2007-06-07 19:43:00,1.5954,1.5957,1.5954,1.5955,4800000.0
2007-06-07 19:44:00,1.5956,1.5957,1.5954,1.5955,4800000.0
2007-06-07 19:45:00,1.5954,1.5956,1.5953,1.5956,4800000.0
2007-06-07 19:46:00,1.5957,1.5957,1.5954,1.5956,4800000.0
2007-06-07 19:47:00,1.5957,1.5958,1.5956,1.5956,4800000.0
2007-06-07 19:48:00,1.5955,1.5958,1.5955,1.5957,4800000.0
2007-06-07 19:49:00,1.5958,1.5958,1.5955,1.5955,4800000.0
2007-06-07 19:50:00,1.5956,1.5957,1.5955,1.5957,4800000.0
2007-06-07 19:52:00,1.5956,1.5957,1.5955,1.5955,4800000.0
2007-06-07 19:53:00,1.5956,1.5956,1.5953,1.5956,4800000.0
2007-06-07 19:54:00,1.5955,1.5956,1.5954,1.5954,4800000.0
2007-06-07 19:55:00,1.5953,1.5953,1.5952,1.5953,4800000.0
2007-06-07 19:56:00,1.5952,1.5955,1.5952,1.5954,4800000.0
2007-06-07 19:57:00,1.5953,1.5954,1.5951,1.5951,4800000.0
2007-06-07 19:58:00,1.595,1.5952,1.595,1.5951,4800000.0
2007-06-07 19:59:00,1.595,1.5953,1.5948,1.5951,4800000.0
2007-06-07 20:00:00,1.5952,1.5952,1.5951,1.5952,4800000.0
2007-06-07 20:01:00,1.5953,1.5953,1.5953,1.5953,4800000.0
2007-06-07 20:02:00,1.5954,1.5955,1.5953,1.5954,4800000.0
2007-06-07 20:03:00,1.5955,1.5955,1.5953,1.5953,4800000.0
2007-06-07 20:04:00,1.5952,1.5953,1.5949,1.595,4800000.0
2007-06-07 20:05:00,1.5951,1.5951,1.5949,1.5949,4800000.0
2007-06-07 20:06:00,1.595,1.595,1.5949,1.595,4800000.0
2007-06-07 20:07:00,1.5949,1.595,1.5948,1.5949,4800000.0
2007-06-07 20:08:00,1.5948,1.5955,1.5948,1.5954,4800000.0
2007-06-07 20:09:00,1.5953,1.5953,1.5952,1.5952,4800000.0
2007-06-07 20:10:00,1.5953,1.5953,1.5951,1.5951,4800000.0
2007-06-07 20:11:00,1.5952,1.5952,1.5951,1.5951,4800000.0
2007-06-07 20:12:00,1.5952,1.5953,1.5952,1.5952,4800000.0
2007-06-07 20:13:00,1.5953,1.5953,1.595,1.5951,4800000.0
2007-06-07 20:14:00,1.595,1.5951,1.5948,1.5949,4800000.0
2007-06-07 20:16:00,1.595,1.5951,1.5949,1.595,4800000.0
2007-06-07 20:17:00,1.5951,1.5951,1.595,1.5951,4800000.0
2007-06-07 20:18:00,1.5952,1.5952,1.5951,1.5951,4800000.0
2007-06-07 20:19:00,1.595,1.5951,1.5948,1.5949,4800000.0
2007-06-07 20:20:00,1.595,1.5952,1.5949,1.5951,4800000.0
2007-06-07 20:21:00,1.5952,1.5952,1.5952,1.5952,4800000.0
2007-06-07 20:22:00,1.5953,1.5954,1.5953,1.5954,4800000.0
2007-06-07 20:23:00,1.5953,1.5955,1.5953,1.5955,4800000.0
2007-06-07 20:24:00,1.5954,1.5955,1.5953,1.5953,4800000.0
2007-06-07 20:25:00,1.5952,1.5952,1.5952,1.5952,4800000.0
2007-06-07 20:26:00,1.5953,1.5953,1.5953,1.5953,4800000.0
2007-06-07 20:27:00,1.5954,1.5954,1.5954,1.5954,4800000.0
2007-06-07 20:28:00,1.5953,1.5954,1.595,1.5954,4800000.0
2007-06-07 20:29:00,1.5953,1.5955,1.5953,1.5955,4800000.0
2007-06-07 20:30:00,1.5953,1.5953,1.5951,1.5951,4800000.0
2007-06-07 20:31:00,1.5952,1.5953,1.5951,1.5951,4800000.0
2007-06-07 20:32:00,1.5952,1.5952,1.5951,1.5952,4800000.0
2007-06-07 20:33:00,1.5953,1.5953,1.5952,1.5953,4800000.0
2007-06-07 20:34:00,1.5952,1.5952,1.5951,1.5952,4800000.0
2007-06-07 20:35:00,1.5953,1.5953,1.5952,1.5953,4800000.0
2007-06-07 20:36:00,1.5954,1.5954,1.595,1.595,4800000.0
2007-06-07 20:37:00,1.5951,1.5956,1.5951,1.5955,4800000.0
2007-06-07 20:38:00,1.5956,1.5957,1.5953,1.5956,4800000.0
2007-06-07 20:39:00,1.5955,1.5955,1.5953,1.5953,4800000.0
2007-06-07 20:40:00,1.5954,1.5955,1.5953,1.5954,4800000.0
2007-06-07 20:41:00,1.5956,1.5956,1.5955,1.5955,4800000.0
2007-06-07 20:42:00,1.5954,1.5954,1.5954,1.5954,4800000.0
2007-06-07 20:43:00,1.5955,1.5957,1.5955,1.5956,4800000.0
2007-06-07 20:44:00,1.5957,1.5957,1.5956,1.5956,4800000.0
2007-06-07 20:45:00,1.5957,1.5957,1.5954,1.5954,4800000.0
2007-06-07 20:46:00,1.5953,1.5953,1.5946,1.5948,4800000.0
2007-06-07 20:47:00,1.5949,1.5949,1.5947,1.5948,4800000.0
2007-06-07 20:48:00,1.5947,1.5947,1.5947,1.5947,4800000.0
2007-06-07 20:49:00,1.5946,1.5947,1.5946,1.5947,4800000.0
2007-06-07 20:50:00,1.5946,1.5946,1.5943,1.5944,4800000.0
2007-06-07 20:51:00,1.5943,1.5945,1.5943,1.5945,4800000.0
2007-06-07 20:52:00,1.5946,1.5946,1.5945,1.5945,4800000.0
2007-06-07 20:53:00,1.5946,1.5947,1.5944,1.5944,4800000.0
2007-06-07 20:54:00,1.5943,1.5944,1.5942,1.5943,4800000.0
2007-06-07 20:55:00,1.5942,1.5945,1.5942,1.5945,4800000.0
2007-06-07 20:56:00,1.5946,1.5946,1.5944,1.5945,4800000.0
2007-06-07 20:57:00,1.5946,1.5949,1.5946,1.5947,4800000.0
2007-06-07 20:58:00,1.5948,1.5952,1.5947,1.5951,4800000.0
2007-06-07 20:59:00,1.5952,1.5952,1.5948,1.5948,4800000.0
2007-06-07 21:00:00,1.5944,1.5944,1.5943,1.5944,4800000.0
2007-06-07 21:01:00,1.5945,1.5945,1.5943,1.5945,4800000.0
2007-06-07 21:02:00,1.5946,1.595,1.5945,1.595,4800000.0
2007-06-07 21:03:00,1.5949,1.5951,1.5948,1.595,4800000.0
2007-06-07 21:04:00,1.5951,1.5952,1.595,1.5952,4800000.0
2007-06-07 21:05:00,1.5951,1.5951,1.5949,1.595,4800000.0
2007-06-07 21:06:00,1.5951,1.5952,1.595,1.5951,4800000.0
2007-06-07 21:07:00,1.5952,1.5952,1.5951,1.5951,4800000.0
2007-06-07 21:08:00,1.5952,1.5952,1.595,1.595,4800000.0
2007-06-07 21:09:00,1.5949,1.595,1.5949,1.595,4800000.0
2007-06-07 21:10:00,1.5948,1.5949,1.5948,1.5949,4800000.0
2007-06-07 21:11:00,1.595,1.5951,1.595,1.595,4800000.0
2007-06-07 21:12:00,1.5949,1.595,1.5949,1.595,4800000.0
2007-06-07 21:13:00,1.5951,1.5951,1.595,1.595,4800000.0
2007-06-07 21:14:00,1.5949,1.5952,1.5949,1.5951,4800000.0
2007-06-07 21:15:00,1.595,1.5951,1.595,1.5951,4800000.0
2007-06-07 21:16:00,1.5952,1.5952,1.5952,1.5952,4800000.0
2007-06-07 21:17:00,1.5951,1.5954,1.5951,1.5953,4800000.0
2007-06-07 21:19:00,1.5952,1.5953,1.5949,1.5952,4800000.0
2007-06-07 21:20:00,1.5951,1.5952,1.5951,1.5952,4800000.0
2007-06-07 21:22:00,1.5953,1.5953,1.5952,1.5952,4800000.0
2007-06-07 21:23:00,1.5951,1.5952,1.5951,1.5952,4800000.0
2007-06-07 21:24:00,1.5954,1.5955,1.5953,1.5954,4800000.0
2007-06-07 21:25:00,1.5953,1.5954,1.595,1.5951,4800000.0
2007-06-07 21:27:00,1.5952,1.5952,1.5951,1.5952,4800000.0
2007-06-07 21:28:00,1.5951,1.5951,1.5951,1.5951,4800000.0
2007-06-07 21:29:00,1.5952,1.5952,1.595,1.595,4800000.0
2007-06-07 21:30:00,1.5951,1.5951,1.5948,1.5949,4800000.0
2007-06-07 21:31:00,1.595,1.595,1.5949,1.5949,4800000.0
2007-06-07 21:32:00,1.5948,1.5951,1.5948,1.595,4800000.0
2007-06-07 21:33:00,1.5949,1.595,1.5949,1.595,4800000.0
2007-06-07 21:34:00,1.5951,1.5951,1.5948,1.5948,4800000.0
2007-06-07 21:35:00,1.5949,1.5949,1.5949,1.5949,4800000.0
2007-06-07 21:36:00,1.595,1.595,1.5949,1.5949,4800000.0
2007-06-07 21:37:00,1.5948,1.5949,1.5948,1.5948,4800000.0
2007-06-07 21:38:00,1.595,1.595,1.5949,1.5949,4800000.0
2007-06-07 21:39:00,1.5948,1.5949,1.5948,1.5948,4800000.0
2007-06-07 21:40:00,1.5947,1.5948,1.5944,1.5946,4800000.0
2007-06-07 21:42:00,1.5947,1.5947,1.5946,1.5947,4800000.0
2007-06-07 21:43:00,1.5946,1.5946,1.5945,1.5946,4800000.0
2007-06-07 21:44:00,1.5945,1.5946,1.5944,1.5944,4800000.0
2007-06-07 21:45:00,1.5942,1.5945,1.5942,1.5945,4800000.0
2007-06-07 21:46:00,1.5946,1.5946,1.5945,1.5946,4800000.0
2007-06-07 21:47:00,1.5945,1.5945,1.5944,1.5945,4800000.0
2007-06-07 21:48:00,1.5943,1.5944,1.5943,1.5944,4800000.0
2007-06-07 21:49:00,1.5945,1.5946,1.5945,1.5945,4800000.0
2007-06-07 21:50:00,1.5946,1.5947,1.5945,1.5947,4800000.0
2007-06-07 21:51:00,1.5946,1.5947,1.5946,1.5946,4800000.0
2007-06-07 21:53:00,1.5947,1.595,1.5947,1.5949,4800000.0
2007-06-07 21:54:00,1.595,1.595,1.595,1.595,4800000.0
2007-06-07 21:55:00,1.5949,1.5949,1.5948,1.5948,4800000.0
2007-06-07 21:56:00,1.5947,1.5947,1.5947,1.5947,4800000.0
2007-06-07 21:57:00,1.5948,1.595,1.5948,1.5949,4800000.0
2007-06-07 21:58:00,1.595,1.5952,1.5949,1.5952,4800000.0
2007-06-07 21:59:00,1.5951,1.5952,1.5949,1.5949,4800000.0
2007-06-07 22:00:00,1.595,1.5951,1.5949,1.595,4800000.0
2007-06-07 22:01:00,1.5951,1.5951,1.595,1.5951,4800000.0
2007-06-07 22:02:00,1.595,1.5952,1.595,1.5951,4800000.0
2007-06-07 22:03:00,1.5952,1.5957,1.5951,1.5956,4800000.0
2007-06-07 22:04:00,1.5957,1.5958,1.5956,1.5957,4800000.0
2007-06-07 22:05:00,1.5958,1.5963,1.5957,1.5961,4800000.0
2007-06-07 22:06:00,1.596,1.5963,1.596,1.5961,4800000.0
2007-06-07 22:07:00,1.596,1.596,1.5959,1.596,4800000.0
2007-06-07 22:08:00,1.5961,1.5961,1.5959,1.5959,4800000.0
2007-06-07 22:09:00,1.5958,1.5959,1.5954,1.5956,4800000.0
2007-06-07 22:10:00,1.5957,1.5958,1.5955,1.5955,4800000.0
2007-06-07 22:11:00,1.5954,1.5955,1.5954,1.5955,4800000.0
2007-06-07 22:12:00,1.5956,1.5956,1.5954,1.5955,4800000.0
2007-06-07 22:13:00,1.5954,1.5956,1.5954,1.5955,4800000.0
2007-06-07 22:14:00,1.5957,1.5958,1.5954,1.5956,4800000.0
2007-06-07 22:15:00,1.5955,1.5958,1.5955,1.5957,4800000.0
2007-06-07 22:16:00,1.5958,1.5959,1.5958,1.5958,4800000.0
2007-06-07 22:18:00,1.5957,1.5958,1.5957,1.5958,4800000.0
2007-06-07 22:19:00,1.5959,1.596,1.5958,1.5959,4800000.0
2007-06-07 22:20:00,1.5958,1.5961,1.5958,1.5961,4800000.0
2007-06-07 22:21:00,1.596,1.5963,1.596,1.596,4800000.0
2007-06-07 22:22:00,1.5961,1.5965,1.5961,1.5963,4800000.0
2007-06-07 22:23:00,1.5962,1.5974,1.5962,1.5973,4800000.0
2007-06-07 22:24:00,1.5974,1.5976,1.5971,1.5974,4800000.0
2007-06-07 22:25:00,1.5973,1.5973,1.5972,1.5972,4800000.0
2007-06-07 22:26:00,1.5973,1.5975,1.5973,1.5975,4800000.0
2007-06-07 22:27:00,1.5974,1.5977,1.5974,1.5977,4800000.0
2007-06-07 22:28:00,1.5976,1.5978,1.5975,1.5975,4800000.0
2007-06-07 22:29:00,1.5976,1.5976,1.5973,1.5974,4800000.0
2007-06-07 22:30:00,1.5973,1.5973,1.5973,1.5973,4800000.0
2007-06-07 22:31:00,1.5972,1.5975,1.5971,1.5973,4800000.0
2007-06-07 22:32:00,1.5974,1.5975,1.5974,1.5975,4800000.0
2007-06-07 22:33:00,1.5974,1.5975,1.5972,1.5974,4800000.0
2007-06-07 22:34:00,1.5975,1.5977,1.5975,1.5975,4800000.0
2007-06-07 22:35:00,1.5974,1.5974,1.5974,1.5974,4800000.0
2007-06-07 22:36:00,1.5976,1.5976,1.5973,1.5973,4800000.0
2007-06-07 22:37:00,1.5972,1.5977,1.5972,1.5977,4800000.0
2007-06-07 22:38:00,1.5978,1.5978,1.5974,1.5977,4800000.0
2007-06-07 22:39:00,1.5976,1.5979,1.5976,1.5979,4800000.0
2007-06-07 22:40:00,1.598,1.5981,1.598,1.598,4800000.0
2007-06-07 22:41:00,1.5978,1.598,1.5978,1.5979,4800000.0
2007-06-07 22:42:00,1.598,1.598,1.5978,1.5978,4800000.0
2007-06-07 22:43:00,1.5979,1.598,1.5978,1.598,4800000.0
2007-06-07 22:44:00,1.5981,1.5983,1.596,1.5965,4800000.0
2007-06-07 22:45:00,1.596,1.5977,1.596,1.5968,4800000.0
2007-06-07 22:46:00,1.5967,1.597,1.5967,1.5969,4800000.0
2007-06-07 22:47:00,1.597,1.5972,1.5969,1.5972,4800000.0
2007-06-07 22:48:00,1.5974,1.5976,1.5974,1.5976,4800000.0
2007-06-07 22:49:00,1.5975,1.5977,1.5975,1.5977,4800000.0
2007-06-07 22:50:00,1.5976,1.598,1.5976,1.598,4800000.0
2007-06-07 22:51:00,1.5979,1.5979,1.5976,1.5979,4800000.0
2007-06-07 22:52:00,1.5978,1.598,1.5973,1.5973,4800000.0
2007-06-07 22:53:00,1.5974,1.5974,1.5974,1.5974,4800000.0
2007-06-07 22:54:00,1.5973,1.5974,1.5973,1.5974,4800000.0
2007-06-07 22:56:00,1.5975,1.5976,1.5975,1.5975,4800000.0
2007-06-07 22:57:00,1.5977,1.5979,1.5977,1.5979,4800000.0
2007-06-07 22:58:00,1.598,1.5982,1.598,1.5981,4800000.0
2007-06-07 22:59:00,1.5982,1.5982,1.5977,1.5977,4800000.0
2007-06-07 23:00:00,1.5981,1.5985,1.5977,1.5983,4800000.0
2007-06-07 23:01:00,1.5984,1.5984,1.5978,1.5981,4800000.0
2007-06-07 23:02:00,1.5982,1.5982,1.5978,1.5982,4800000.0
2007-06-07 23:03:00,1.5983,1.5983,1.5981,1.5982,4800000.0
2007-06-07 23:04:00,1.5981,1.5981,1.598,1.5981,4800000.0
2007-06-07 23:05:00,1.5977,1.5979,1.5975,1.5979,4800000.0
2007-06-07 23:06:00,1.5978,1.5978,1.5978,1.5978,4800000.0
2007-06-07 23:07:00,1.598,1.598,1.5979,1.5979,4800000.0
2007-06-07 23:08:00,1.598,1.5981,1.5979,1.598,4800000.0
2007-06-07 23:09:00,1.5979,1.598,1.5979,1.598,4800000.0
2007-06-07 23:10:00,1.5978,1.598,1.5977,1.5978,4800000.0
2007-06-07 23:11:00,1.5977,1.5977,1.5977,1.5977,4800000.0
2007-06-07 23:12:00,1.5978,1.598,1.5976,1.598,4800000.0
2007-06-07 23:13:00,1.5979,1.5979,1.5979,1.5979,4800000.0
2007-06-07 23:14:00,1.598,1.598,1.5979,1.598,4800000.0
2007-06-07 23:15:00,1.5977,1.5979,1.5977,1.5979,4800000.0
2007-06-07 23:16:00,1.598,1.5983,1.598,1.598,4800000.0
2007-06-07 23:17:00,1.5979,1.5982,1.5979,1.5982,4800000.0
2007-06-07 23:18:00,1.5983,1.5988,1.5983,1.5988,4800000.0
2007-06-07 23:19:00,1.5987,1.6012,1.5987,1.6003,4800000.0
2007-06-07 23:20:00,1.6005,1.601,1.6002,1.601,4800000.0
2007-06-07 23:21:00,1.6009,1.6012,1.6006,1.6007,4800000.0
2007-06-07 23:22:00,1.6009,1.6009,1.6001,1.6001,4800000.0
2007-06-07 23:23:00,1.6,1.6001,1.5999,1.5999,4800000.0
2007-06-07 23:24:00,1.5998,1.5999,1.5995,1.5998,4800000.0
2007-06-07 23:25:00,1.5996,1.5996,1.5991,1.5992,4800000.0
2007-06-07 23:26:00,1.5993,1.5993,1.599,1.5992,4800000.0
2007-06-07 23:27:00,1.5994,1.5995,1.5993,1.5995,4800000.0
2007-06-07 23:28:00,1.5996,1.5996,1.5994,1.5995,4800000.0
2007-06-07 23:29:00,1.5994,1.5995,1.5994,1.5995,4800000.0
2007-06-07 23:30:00,1.5994,1.5996,1.5993,1.5994,4800000.0
2007-06-07 23:31:00,1.5995,1.5997,1.5995,1.5995,4800000.0
2007-06-07 23:32:00,1.5997,1.5997,1.5996,1.5996,4800000.0
2007-06-07 23:34:00,1.5995,1.5996,1.5995,1.5996,4800000.0
2007-06-07 23:35:00,1.5995,1.5995,1.5995,1.5995,4800000.0
2007-06-07 23:36:00,1.5996,1.6,1.5995,1.5995,4800000.0
2007-06-07 23:37:00,1.5996,1.5998,1.5996,1.5998,4800000.0
2007-06-07 23:38:00,1.5997,1.5997,1.5996,1.5996,4800000.0
2007-06-07 23:39:00,1.5995,1.5997,1.5995,1.5996,4800000.0
2007-06-07 23:40:00,1.5997,1.5997,1.5993,1.5993,4800000.0
2007-06-07 23:41:00,1.5994,1.5995,1.5991,1.5995,4800000.0
2007-06-07 23:42:00,1.5994,1.5994,1.5992,1.5992,4800000.0
2007-06-07 23:43:00,1.5991,1.5991,1.5987,1.5988,4800000.0
2007-06-07 23:44:00,1.5989,1.5989,1.5987,1.5989,4800000.0
2007-06-07 23:45:00,1.5988,1.5988,1.5984,1.5984,4800000.0
2007-06-07 23:46:00,1.5985,1.5987,1.5976,1.5979,4800000.0
2007-06-07 23:47:00,1.5978,1.5978,1.5972,1.5974,4800000.0
2007-06-07 23:48:00,1.5975,1.5975,1.597,1.5973,4800000.0
2007-06-07 23:49:00,1.5972,1.5972,1.5971,1.5972,4800000.0
2007-06-07 23:50:00,1.5969,1.5969,1.5968,1.5969,4800000.0
2007-06-07 23:51:00,1.5971,1.5971,1.597,1.597,4800000.0
2007-06-07 23:52:00,1.5975,1.5978,1.5973,1.5978,4800000.0
2007-06-07 23:53:00,1.5977,1.5982,1.5977,1.5979,4800000.0
2007-06-07 23:54:00,1.5978,1.5988,1.5978,1.5985,4800000.0
2007-06-07 23:55:00,1.5986,1.5991,1.598,1.5982,4800000.0
2007-06-07 23:56:00,1.5981,1.5982,1.5975,1.5976,4800000.0
2007-06-07 23:57:00,1.5975,1.5975,1.5966,1.5968,4800000.0
2007-06-07 23:58:00,1.5967,1.5968,1.5955,1.5962,4800000.0
2007-06-07 23:59:00,1.5963,1.5967,1.596,1.5961,4800000.0
2007-06-08 00:00:00,1.596,1.5964,1.596,1.5964,4800000.0
2007-06-08 00:01:00,1.5962,1.5962,1.596,1.5961,4800000.0
2007-06-08 00:02:00,1.596,1.5963,1.5958,1.5958,4800000.0
2007-06-08 00:03:00,1.5959,1.5959,1.5954,1.5954,4800000.0
2007-06-08 00:04:00,1.5952,1.5952,1.5951,1.5951,4800000.0
2007-06-08 00:05:00,1.5948,1.5948,1.5947,1.5947,4800000.0
2007-06-08 00:06:00,1.5949,1.595,1.5948,1.5949,4800000.0
2007-06-08 00:07:00,1.595,1.595,1.5947,1.5949,4800000.0
2007-06-08 00:08:00,1.595,1.595,1.595,1.595,4800000.0
2007-06-08 00:09:00,1.5951,1.5951,1.595,1.595,4800000.0
2007-06-08 00:10:00,1.5953,1.5956,1.5953,1.5956,4800000.0
2007-06-08 00:11:00,1.5957,1.5958,1.5956,1.5956,4800000.0
2007-06-08 00:12:00,1.5957,1.5959,1.5957,1.5959,4800000.0
2007-06-08 00:13:00,1.5958,1.5963,1.5958,1.5963,4800000.0
2007-06-08 00:14:00,1.5962,1.5962,1.5959,1.596,4800000.0
2007-06-08 00:15:00,1.5959,1.596,1.5958,1.5958,4800000.0
2007-06-08 00:16:00,1.5957,1.5957,1.5956,1.5956,4800000.0
2007-06-08 00:17:00,1.5957,1.5958,1.5957,1.5957,4800000.0
2007-06-08 00:18:00,1.5956,1.5957,1.5954,1.5954,4800000.0
2007-06-08 00:19:00,1.5953,1.5954,1.5953,1.5953,4800000.0
2007-06-08 00:20:00,1.5952,1.5953,1.595,1.5952,4800000.0
2007-06-08 00:21:00,1.5953,1.5953,1.5952,1.5952,4800000.0
2007-06-08 00:24:00,1.5953,1.5953,1.5952,1.5952,4800000.0
2007-06-08 00:25:00,1.5953,1.5953,1.5951,1.5951,4800000.0
2007-06-08 00:26:00,1.5952,1.5955,1.5952,1.5955,4800000.0
2007-06-08 00:27:00,1.5956,1.5957,1.5956,1.5957,4800000.0
2007-06-08 00:28:00,1.5956,1.5958,1.5955,1.5956,4800000.0
2007-06-08 00:29:00,1.5955,1.5955,1.5955,1.5955,4800000.0
2007-06-08 00:31:00,1.5956,1.5956,1.5955,1.5955,4800000.0
2007-06-08 00:32:00,1.5956,1.5959,1.5955,1.5957,4800000.0
2007-06-08 00:33:00,1.5956,1.5957,1.5956,1.5956,4800000.0
2007-06-08 00:34:00,1.5957,1.5958,1.5956,1.5958,4800000.0
2007-06-08 00:35:00,1.5959,1.596,1.5958,1.596,4800000.0
2007-06-08 00:36:00,1.5961,1.5961,1.596,1.596,4800000.0
2007-06-08 00:37:00,1.5961,1.5961,1.5958,1.5959,4800000.0
2007-06-08 00:38:00,1.5958,1.5959,1.5956,1.5956,4800000.0
2007-06-08 00:39:00,1.5957,1.5959,1.5957,1.5957,4800000.0
2007-06-08 00:40:00,1.5959,1.596,1.5957,1.596,4800000.0
2007-06-08 00:42:00,1.5959,1.596,1.5958,1.5958,4800000.0
2007-06-08 00:43:00,1.5959,1.596,1.5959,1.596,4800000.0
2007-06-08 00:44:00,1.5961,1.5961,1.5959,1.596,4800000.0
2007-06-08 00:45:00,1.5959,1.596,1.5959,1.5959,4800000.0
2007-06-08 00:46:00,1.5957,1.5959,1.5957,1.5958,4800000.0
2007-06-08 00:47:00,1.5959,1.5962,1.5958,1.5962,4800000.0
2007-06-08 00:48:00,1.5961,1.5961,1.5959,1.5959,4800000.0
2007-06-08 00:49:00,1.596,1.5961,1.5959,1.5959,4800000.0
2007-06-08 00:50:00,1.5958,1.5959,1.5957,1.5957,4800000.0
2007-06-08 00:51:00,1.5958,1.5958,1.5955,1.5957,4800000.0
2007-06-08 00:52:00,1.5958,1.5958,1.5957,1.5957,4800000.0
2007-06-08 00:53:00,1.5956,1.5957,1.5956,1.5956,4800000.0
2007-06-08 00:54:00,1.5957,1.5958,1.5957,1.5957,4800000.0
2007-06-08 00:55:00,1.5956,1.5957,1.5955,1.5956,4800000.0
2007-06-08 00:56:00,1.5955,1.5957,1.5955,1.5957,4800000.0
2007-06-08 00:57:00,1.5956,1.5956,1.5956,1.5956,4800000.0
2007-06-08 00:59:00,1.5957,1.5957,1.5956,1.5957,4800000.0
2007-06-08 01:00:00,1.5958,1.5959,1.5957,1.5958,4800000.0
2007-06-08 01:01:00,1.5959,1.5959,1.5958,1.5958,4800000.0
2007-06-08 01:02:00,1.5959,1.5959,1.5956,1.5956,4800000.0
2007-06-08 01:03:00,1.5957,1.5957,1.5956,1.5956,4800000.0
2007-06-08 01:04:00,1.5955,1.5955,1.5953,1.5953,4800000.0
2007-06-08 01:05:00,1.5954,1.5954,1.5953,1.5954,4800000.0
2007-06-08 01:06:00,1.5953,1.5953,1.5945,1.5947,4800000.0
2007-06-08 01:07:00,1.5948,1.5949,1.5948,1.5949,4800000.0
2007-06-08 01:08:00,1.595,1.5951,1.595,1.595,4800000.0
2007-06-08 01:09:00,1.5951,1.5951,1.595,1.5951,4800000.0
2007-06-08 01:10:00,1.5949,1.595,1.5947,1.5948,4800000.0
2007-06-08 01:11:00,1.595,1.5951,1.5949,1.5951,4800000.0
2007-06-08 01:12:00,1.595,1.5956,1.595,1.5951,4800000.0
2007-06-08 01:13:00,1.595,1.595,1.595,1.595,4800000.0
2007-06-08 01:14:00,1.5949,1.5949,1.5948,1.5948,4800000.0
2007-06-08 01:15:00,1.5947,1.595,1.5947,1.5948,4800000.0
2007-06-08 01:16:00,1.5949,1.5949,1.5948,1.5949,4800000.0
2007-06-08 01:17:00,1.5948,1.5949,1.5948,1.5949,4800000.0
2007-06-08 01:18:00,1.5948,1.5949,1.5946,1.5947,4800000.0
2007-06-08 01:19:00,1.5948,1.5949,1.5948,1.5948,4800000.0
2007-06-08 01:20:00,1.5949,1.5949,1.5947,1.5948,4800000.0
2007-06-08 01:21:00,1.5947,1.5947,1.5944,1.5944,4800000.0
2007-06-08 01:22:00,1.5945,1.5945,1.594,1.5941,4800000.0
2007-06-08 01:23:00,1.594,1.5946,1.594,1.5944,4800000.0
2007-06-08 01:24:00,1.5942,1.5943,1.5942,1.5942,4800000.0
2007-06-08 01:25:00,1.5941,1.5942,1.5939,1.594,4800000.0
2007-06-08 01:26:00,1.5941,1.5944,1.594,1.5941,4800000.0
2007-06-08 01:27:00,1.5942,1.5944,1.5941,1.5942,4800000.0
2007-06-08 01:28:00,1.5943,1.5944,1.5943,1.5944,4800000.0
2007-06-08 01:29:00,1.5943,1.5944,1.5943,1.5943,4800000.0
2007-06-08 01:30:00,1.5944,1.5945,1.5942,1.5945,4800000.0
2007-06-08 01:31:00,1.5946,1.5948,1.5942,1.5944,4800000.0
2007-06-08 01:32:00,1.5945,1.5945,1.5944,1.5945,4800000.0
2007-06-08 01:33:00,1.5944,1.5944,1.5943,1.5943,4800000.0
2007-06-08 01:34:00,1.5944,1.5944,1.5943,1.5943,4800000.0
2007-06-08 01:35:00,1.5944,1.5944,1.5944,1.5944,4800000.0
2007-06-08 01:36:00,1.5943,1.5944,1.5941,1.5941,4800000.0
2007-06-08 01:37:00,1.594,1.5944,1.594,1.5944,4800000.0
2007-06-08 01:38:00,1.5946,1.5946,1.5945,1.5945,4800000.0
2007-06-08 01:39:00,1.5944,1.5945,1.5944,1.5944,4800000.0
2007-06-08 01:40:00,1.5943,1.5944,1.5943,1.5944,4800000.0
2007-06-08 01:42:00,1.5945,1.5946,1.5945,1.5945,4800000.0
2007-06-08 01:43:00,1.5946,1.5946,1.5945,1.5945,4800000.0
2007-06-08 01:44:00,1.5946,1.5946,1.5944,1.5945,4800000.0
2007-06-08 01:45:00,1.5946,1.5946,1.5943,1.5944,4800000.0
2007-06-08 01:46:00,1.5942,1.5942,1.5941,1.5942,4800000.0
2007-06-08 01:47:00,1.5941,1.5941,1.5931,1.5934,4800000.0
2007-06-08 01:48:00,1.5932,1.5938,1.5932,1.5938,4800000.0
2007-06-08 01:49:00,1.5937,1.5937,1.5931,1.5932,4800000.0
2007-06-08 01:50:00,1.5931,1.5932,1.5929,1.5929,4800000.0
2007-06-08 01:51:00,1.593,1.5933,1.5926,1.5932,4800000.0
2007-06-08 01:52:00,1.5931,1.5931,1.5929,1.593,4800000.0
2007-06-08 01:53:00,1.5929,1.5931,1.5929,1.593,4800000.0
2007-06-08 01:54:00,1.5931,1.5931,1.593,1.593,4800000.0
2007-06-08 01:55:00,1.5927,1.593,1.5927,1.5928,4800000.0
2007-06-08 01:56:00,1.5929,1.593,1.5926,1.5928,4800000.0
2007-06-08 01:57:00,1.5927,1.5928,1.5927,1.5928,4800000.0
2007-06-08 01:58:00,1.593,1.5931,1.5928,1.5929,4800000.0
2007-06-08 01:59:00,1.5928,1.593,1.5928,1.593,4800000.0
2007-06-08 02:00:00,1.5929,1.593,1.5929,1.5929,4800000.0
2007-06-08 02:01:00,1.5927,1.5931,1.5927,1.593,4800000.0
2007-06-08 02:02:00,1.5932,1.5932,1.5929,1.593,4800000.0
2007-06-08 02:03:00,1.5929,1.593,1.5925,1.5926,4800000.0
2007-06-08 02:04:00,1.5927,1.5929,1.5926,1.5927,4800000.0
2007-06-08 02:05:00,1.5928,1.5933,1.5928,1.5933,4800000.0
2007-06-08 02:06:00,1.5932,1.5933,1.5927,1.5929,4800000.0
2007-06-08 02:07:00,1.5928,1.5931,1.5926,1.5931,4800000.0
2007-06-08 02:08:00,1.5932,1.5933,1.5929,1.5929,4800000.0
2007-06-08 02:09:00,1.593,1.5932,1.593,1.5931,4800000.0
2007-06-08 02:10:00,1.593,1.5933,1.593,1.5932,4800000.0
2007-06-08 02:11:00,1.5931,1.5932,1.5931,1.5931,4800000.0
2007-06-08 02:12:00,1.5932,1.5939,1.5929,1.5938,4800000.0
2007-06-08 02:13:00,1.5937,1.594,1.5937,1.5939,4800000.0
2007-06-08 02:14:00,1.594,1.5941,1.5936,1.5936,4800000.0
2007-06-08 02:15:00,1.5935,1.5935,1.5929,1.5929,4800000.0
2007-06-08 02:16:00,1.593,1.5931,1.5928,1.5931,4800000.0
2007-06-08 02:17:00,1.5929,1.5931,1.5926,1.5926,4800000.0
2007-06-08 02:18:00,1.5927,1.5927,1.5925,1.5927,4800000.0
2007-06-08 02:19:00,1.5926,1.5927,1.5924,1.5926,4800000.0
2007-06-08 02:20:00,1.5925,1.5927,1.5925,1.5927,4800000.0
2007-06-08 02:21:00,1.5928,1.5931,1.5927,1.593,4800000.0
2007-06-08 02:22:00,1.5929,1.593,1.5929,1.5929,4800000.0
2007-06-08 02:23:00,1.5928,1.5929,1.5926,1.5926,4800000.0
2007-06-08 02:24:00,1.5927,1.5929,1.5926,1.5928,4800000.0
2007-06-08 02:25:00,1.5929,1.5929,1.5927,1.5927,4800000.0
2007-06-08 02:26:00,1.5926,1.5927,1.592,1.5921,4800000.0
2007-06-08 02:27:00,1.592,1.592,1.5914,1.5917,4800000.0
2007-06-08 02:28:00,1.5918,1.5919,1.5913,1.5913,4800000.0
2007-06-08 02:29:00,1.5912,1.5913,1.591,1.591,4800000.0
2007-06-08 02:30:00,1.5911,1.5911,1.591,1.5911,4800000.0
2007-06-08 02:31:00,1.5909,1.5915,1.5909,1.5911,4800000.0
2007-06-08 02:32:00,1.591,1.5912,1.591,1.5911,4800000.0
2007-06-08 02:33:00,1.5912,1.5918,1.5911,1.5917,4800000.0
2007-06-08 02:34:00,1.5918,1.592,1.5917,1.5918,4800000.0
2007-06-08 02:35:00,1.5916,1.5916,1.5913,1.5913,4800000.0
2007-06-08 02:36:00,1.5914,1.5918,1.5914,1.5917,4800000.0
2007-06-08 02:37:00,1.5919,1.5921,1.5919,1.5921,4800000.0
2007-06-08 02:38:00,1.5923,1.5923,1.592,1.5921,4800000.0
2007-06-08 02:39:00,1.592,1.592,1.5918,1.5919,4800000.0
2007-06-08 02:40:00,1.592,1.592,1.5918,1.5919,4800000.0
2007-06-08 02:41:00,1.5918,1.5919,1.5918,1.5919,4800000.0
2007-06-08 02:42:00,1.5921,1.5921,1.5917,1.5917,4800000.0
2007-06-08 02:43:00,1.5919,1.5919,1.5915,1.5915,4800000.0
2007-06-08 02:44:00,1.5916,1.5916,1.5913,1.5916,4800000.0
2007-06-08 02:45:00,1.5915,1.5917,1.5915,1.5917,4800000.0
2007-06-08 02:46:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-08 02:47:00,1.5914,1.5915,1.5914,1.5914,4800000.0
2007-06-08 02:48:00,1.5913,1.5915,1.5913,1.5915,4800000.0
2007-06-08 02:49:00,1.5914,1.5917,1.5914,1.5917,4800000.0
2007-06-08 02:50:00,1.5918,1.5922,1.5918,1.592,4800000.0
2007-06-08 02:51:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-08 02:52:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-08 02:53:00,1.592,1.592,1.5919,1.592,4800000.0
2007-06-08 02:54:00,1.5919,1.5922,1.5919,1.5921,4800000.0
2007-06-08 02:55:00,1.592,1.5922,1.5919,1.592,4800000.0
2007-06-08 02:56:00,1.5921,1.5923,1.5921,1.5923,4800000.0
2007-06-08 02:57:00,1.5924,1.5927,1.5921,1.5925,4800000.0
2007-06-08 02:58:00,1.5924,1.5924,1.5922,1.5923,4800000.0
2007-06-08 02:59:00,1.5924,1.5924,1.5921,1.5923,4800000.0
2007-06-08 03:00:00,1.5924,1.5925,1.5923,1.5923,4800000.0
2007-06-08 03:01:00,1.5922,1.5922,1.592,1.592,4800000.0
2007-06-08 03:02:00,1.5922,1.5924,1.5921,1.5923,4800000.0
2007-06-08 03:03:00,1.5922,1.5922,1.592,1.5922,4800000.0
2007-06-08 03:04:00,1.5921,1.5921,1.5919,1.592,4800000.0
2007-06-08 03:05:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-08 03:06:00,1.5918,1.5918,1.5917,1.5918,4800000.0
2007-06-08 03:07:00,1.5917,1.5918,1.5917,1.5917,4800000.0
2007-06-08 03:08:00,1.5918,1.5921,1.5918,1.5921,4800000.0
2007-06-08 03:09:00,1.5922,1.5922,1.5919,1.5921,4800000.0
2007-06-08 03:10:00,1.592,1.5921,1.5919,1.5919,4800000.0
2007-06-08 03:11:00,1.5918,1.5921,1.5918,1.592,4800000.0
2007-06-08 03:12:00,1.5919,1.592,1.5918,1.592,4800000.0
2007-06-08 03:13:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-08 03:14:00,1.5919,1.592,1.5919,1.592,4800000.0
2007-06-08 03:15:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-08 03:16:00,1.5919,1.592,1.5918,1.5919,4800000.0
2007-06-08 03:17:00,1.592,1.592,1.5919,1.5919,4800000.0
2007-06-08 03:18:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-08 03:19:00,1.5919,1.592,1.5918,1.5918,4800000.0
2007-06-08 03:20:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-08 03:21:00,1.5918,1.5919,1.5917,1.5917,4800000.0
2007-06-08 03:22:00,1.5918,1.5919,1.5918,1.5919,4800000.0
2007-06-08 03:23:00,1.592,1.592,1.5919,1.5919,4800000.0
2007-06-08 03:24:00,1.592,1.5922,1.592,1.5922,4800000.0
2007-06-08 03:25:00,1.5923,1.5923,1.5922,1.5922,4800000.0
2007-06-08 03:26:00,1.5923,1.5923,1.5919,1.592,4800000.0
2007-06-08 03:27:00,1.5919,1.592,1.5919,1.592,4800000.0
2007-06-08 03:28:00,1.5919,1.5921,1.5919,1.5921,4800000.0
2007-06-08 03:29:00,1.592,1.5922,1.592,1.5922,4800000.0
2007-06-08 03:30:00,1.5925,1.5929,1.5923,1.5925,4800000.0
2007-06-08 03:31:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-08 03:32:00,1.592,1.592,1.5918,1.5919,4800000.0
2007-06-08 03:33:00,1.592,1.592,1.5918,1.5919,4800000.0
2007-06-08 03:34:00,1.5918,1.5919,1.5918,1.5919,4800000.0
2007-06-08 03:35:00,1.5918,1.5918,1.5916,1.5917,4800000.0
2007-06-08 03:36:00,1.5918,1.5918,1.591,1.591,4800000.0
2007-06-08 03:37:00,1.5912,1.5914,1.5912,1.5913,4800000.0
2007-06-08 03:38:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-08 03:39:00,1.5916,1.5919,1.5916,1.5918,4800000.0
2007-06-08 03:40:00,1.5917,1.5918,1.5916,1.5917,4800000.0
2007-06-08 03:41:00,1.5916,1.592,1.5916,1.5919,4800000.0
2007-06-08 03:42:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-08 03:43:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-08 03:44:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-08 03:45:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-08 03:47:00,1.5919,1.592,1.5918,1.592,4800000.0
2007-06-08 03:48:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-08 03:49:00,1.5917,1.5917,1.5914,1.5914,4800000.0
2007-06-08 03:50:00,1.5915,1.5915,1.5914,1.5915,4800000.0
2007-06-08 03:51:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-08 03:52:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-08 03:53:00,1.5912,1.5913,1.591,1.591,4800000.0
2007-06-08 03:54:00,1.5911,1.5911,1.5909,1.5909,4800000.0
2007-06-08 03:55:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-08 03:56:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-08 03:57:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-08 03:58:00,1.5908,1.591,1.5907,1.5908,4800000.0
2007-06-08 03:59:00,1.5907,1.591,1.5907,1.591,4800000.0
2007-06-08 04:00:00,1.5911,1.5919,1.591,1.5917,4800000.0
2007-06-08 04:01:00,1.5916,1.5917,1.5915,1.5915,4800000.0
2007-06-08 04:02:00,1.5914,1.5914,1.5911,1.5913,4800000.0
2007-06-08 04:03:00,1.5911,1.5913,1.591,1.5912,4800000.0
2007-06-08 04:04:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-08 04:05:00,1.5911,1.5912,1.591,1.5912,4800000.0
2007-06-08 04:06:00,1.5913,1.5913,1.5911,1.5912,4800000.0
2007-06-08 04:07:00,1.5913,1.5913,1.5911,1.5912,4800000.0
2007-06-08 04:08:00,1.5911,1.5913,1.5909,1.5909,4800000.0
2007-06-08 04:09:00,1.591,1.591,1.5908,1.5908,4800000.0
2007-06-08 04:10:00,1.5906,1.5906,1.5903,1.5905,4800000.0
2007-06-08 04:11:00,1.5904,1.5904,1.5899,1.5899,4800000.0
2007-06-08 04:12:00,1.5898,1.5899,1.5892,1.5895,4800000.0
2007-06-08 04:13:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-08 04:14:00,1.5896,1.5901,1.5895,1.59,4800000.0
2007-06-08 04:15:00,1.5901,1.5913,1.5901,1.5903,4800000.0
2007-06-08 04:16:00,1.5902,1.5903,1.59,1.5901,4800000.0
2007-06-08 04:17:00,1.5902,1.5905,1.5901,1.5905,4800000.0
2007-06-08 04:18:00,1.5902,1.5903,1.5901,1.5902,4800000.0
2007-06-08 04:19:00,1.5903,1.5908,1.5903,1.5908,4800000.0
2007-06-08 04:20:00,1.5907,1.5911,1.5906,1.5908,4800000.0
2007-06-08 04:21:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-08 04:22:00,1.5907,1.5909,1.5907,1.5909,4800000.0
2007-06-08 04:23:00,1.591,1.5911,1.5904,1.5906,4800000.0
2007-06-08 04:24:00,1.5904,1.5908,1.5904,1.5907,4800000.0
2007-06-08 04:25:00,1.5909,1.591,1.5908,1.5908,4800000.0
2007-06-08 04:26:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-08 04:27:00,1.5909,1.5913,1.5909,1.5913,4800000.0
2007-06-08 04:28:00,1.5914,1.5914,1.591,1.591,4800000.0
2007-06-08 04:29:00,1.5909,1.591,1.5908,1.5908,4800000.0
2007-06-08 04:31:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-08 04:32:00,1.5909,1.5909,1.5905,1.5908,4800000.0
2007-06-08 04:33:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-08 04:34:00,1.5907,1.591,1.5907,1.591,4800000.0
2007-06-08 04:35:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-08 04:36:00,1.5907,1.5909,1.5907,1.5908,4800000.0
2007-06-08 04:37:00,1.5909,1.591,1.5908,1.591,4800000.0
2007-06-08 04:38:00,1.5908,1.591,1.5908,1.5909,4800000.0
2007-06-08 04:39:00,1.591,1.591,1.5908,1.5908,4800000.0
2007-06-08 04:40:00,1.5907,1.5908,1.5906,1.5908,4800000.0
2007-06-08 04:42:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-08 04:43:00,1.5911,1.5912,1.591,1.591,4800000.0
2007-06-08 04:44:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-08 04:47:00,1.5913,1.5913,1.5908,1.5909,4800000.0
2007-06-08 04:48:00,1.5908,1.5908,1.5905,1.5906,4800000.0
2007-06-08 04:49:00,1.5905,1.5908,1.5905,1.5906,4800000.0
2007-06-08 04:50:00,1.5907,1.5907,1.5901,1.5902,4800000.0
2007-06-08 04:51:00,1.5901,1.5901,1.5899,1.5899,4800000.0
2007-06-08 04:52:00,1.5897,1.5897,1.5892,1.5893,4800000.0
2007-06-08 04:53:00,1.5894,1.5896,1.5893,1.5896,4800000.0
2007-06-08 04:54:00,1.5897,1.5898,1.5897,1.5897,4800000.0
2007-06-08 04:55:00,1.5898,1.5899,1.5897,1.5898,4800000.0
2007-06-08 04:56:00,1.5897,1.5899,1.5897,1.5898,4800000.0
2007-06-08 04:57:00,1.5897,1.5899,1.5897,1.5899,4800000.0
2007-06-08 04:58:00,1.59,1.5902,1.5899,1.5902,4800000.0
2007-06-08 04:59:00,1.5901,1.5902,1.5898,1.5898,4800000.0
2007-06-08 05:00:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-08 05:01:00,1.5901,1.5904,1.5899,1.5899,4800000.0
2007-06-08 05:02:00,1.5897,1.5903,1.5897,1.5903,4800000.0
2007-06-08 05:03:00,1.5902,1.5904,1.5901,1.5904,4800000.0
2007-06-08 05:04:00,1.5903,1.5906,1.5903,1.5905,4800000.0
2007-06-08 05:05:00,1.5906,1.5906,1.5904,1.5905,4800000.0
2007-06-08 05:06:00,1.5904,1.5906,1.5904,1.5906,4800000.0
2007-06-08 05:07:00,1.5905,1.5905,1.5902,1.5902,4800000.0
2007-06-08 05:08:00,1.5901,1.5902,1.5901,1.5902,4800000.0
2007-06-08 05:09:00,1.59,1.5903,1.59,1.5903,4800000.0
2007-06-08 05:10:00,1.5904,1.5904,1.5903,1.5904,4800000.0
2007-06-08 05:11:00,1.5905,1.5907,1.5905,1.5907,4800000.0
2007-06-08 05:12:00,1.5906,1.5907,1.5903,1.5905,4800000.0
2007-06-08 05:14:00,1.5906,1.5907,1.5906,1.5906,4800000.0
2007-06-08 05:15:00,1.5907,1.5912,1.5907,1.5909,4800000.0
2007-06-08 05:16:00,1.5912,1.5914,1.5909,1.5912,4800000.0
2007-06-08 05:17:00,1.5913,1.5914,1.5912,1.5913,4800000.0
2007-06-08 05:18:00,1.5914,1.5925,1.5914,1.5924,4800000.0
2007-06-08 05:19:00,1.5925,1.5926,1.592,1.592,4800000.0
2007-06-08 05:20:00,1.5921,1.5921,1.5916,1.5918,4800000.0
2007-06-08 05:21:00,1.5917,1.5918,1.5911,1.5914,4800000.0
2007-06-08 05:22:00,1.5913,1.5917,1.5911,1.5917,4800000.0
2007-06-08 05:23:00,1.5918,1.5918,1.5914,1.5915,4800000.0
2007-06-08 05:24:00,1.5917,1.5918,1.5915,1.5917,4800000.0
2007-06-08 05:25:00,1.5916,1.592,1.5915,1.592,4800000.0
2007-06-08 05:26:00,1.5919,1.5919,1.5915,1.5917,4800000.0
2007-06-08 05:27:00,1.5916,1.5916,1.5915,1.5916,4800000.0
2007-06-08 05:28:00,1.5915,1.5917,1.5914,1.5916,4800000.0
2007-06-08 05:29:00,1.5919,1.592,1.5919,1.592,4800000.0
2007-06-08 05:30:00,1.5919,1.592,1.5913,1.5917,4800000.0
2007-06-08 05:31:00,1.5918,1.5918,1.5912,1.5916,4800000.0
2007-06-08 05:32:00,1.5915,1.592,1.5915,1.5919,4800000.0
2007-06-08 05:33:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-08 05:34:00,1.592,1.592,1.5918,1.5919,4800000.0
2007-06-08 05:35:00,1.592,1.5922,1.5917,1.5918,4800000.0
2007-06-08 05:36:00,1.5919,1.592,1.5917,1.5917,4800000.0
2007-06-08 05:37:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-08 05:38:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-08 05:39:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-08 05:40:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-08 05:41:00,1.5915,1.5916,1.5912,1.5912,4800000.0
2007-06-08 05:42:00,1.5911,1.5916,1.591,1.5913,4800000.0
2007-06-08 05:43:00,1.5912,1.5913,1.5908,1.5908,4800000.0
2007-06-08 05:44:00,1.591,1.5912,1.5909,1.5911,4800000.0
2007-06-08 05:45:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-08 05:46:00,1.5909,1.5909,1.5907,1.5909,4800000.0
2007-06-08 05:47:00,1.591,1.5911,1.5908,1.5908,4800000.0
2007-06-08 05:48:00,1.591,1.5915,1.591,1.5913,4800000.0
2007-06-08 05:49:00,1.5914,1.5917,1.5914,1.5916,4800000.0
2007-06-08 05:50:00,1.5915,1.5915,1.5914,1.5915,4800000.0
2007-06-08 05:51:00,1.5914,1.5917,1.5914,1.5917,4800000.0
2007-06-08 05:52:00,1.5916,1.5917,1.5915,1.5915,4800000.0
2007-06-08 05:53:00,1.5914,1.5915,1.5914,1.5914,4800000.0
2007-06-08 05:54:00,1.5915,1.5915,1.5911,1.5911,4800000.0
2007-06-08 05:55:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-08 05:56:00,1.5911,1.5916,1.5911,1.5916,4800000.0
2007-06-08 05:57:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-08 05:58:00,1.5916,1.5917,1.5915,1.5916,4800000.0
2007-06-08 05:59:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-08 06:01:00,1.5917,1.5917,1.5912,1.5913,4800000.0
2007-06-08 06:02:00,1.5914,1.5914,1.5913,1.5914,4800000.0
2007-06-08 06:03:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-08 06:04:00,1.5913,1.5913,1.5911,1.5912,4800000.0
2007-06-08 06:05:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-08 06:06:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-08 06:07:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-08 06:08:00,1.5909,1.5909,1.5904,1.5904,4800000.0
2007-06-08 06:09:00,1.5903,1.5905,1.5903,1.5904,4800000.0
2007-06-08 06:10:00,1.5905,1.5906,1.5905,1.5906,4800000.0
2007-06-08 06:11:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-08 06:13:00,1.5908,1.5908,1.5907,1.5908,4800000.0
2007-06-08 06:14:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-08 06:15:00,1.5907,1.5907,1.5906,1.5907,4800000.0
2007-06-08 06:16:00,1.5908,1.5911,1.5908,1.5911,4800000.0
2007-06-08 06:17:00,1.591,1.591,1.5907,1.5909,4800000.0
2007-06-08 06:18:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-08 06:19:00,1.5906,1.591,1.5906,1.591,4800000.0
2007-06-08 06:20:00,1.5911,1.5911,1.5908,1.5909,4800000.0
2007-06-08 06:21:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-08 06:23:00,1.5909,1.5909,1.5908,1.5909,4800000.0
2007-06-08 06:24:00,1.5908,1.591,1.5908,1.591,4800000.0
2007-06-08 06:25:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-08 06:26:00,1.5914,1.5917,1.5912,1.5915,4800000.0
2007-06-08 06:27:00,1.5914,1.5914,1.5911,1.5911,4800000.0
2007-06-08 06:28:00,1.5909,1.5913,1.5909,1.591,4800000.0
2007-06-08 06:29:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-08 06:30:00,1.5911,1.5912,1.5909,1.5909,4800000.0
2007-06-08 06:31:00,1.5908,1.5911,1.5908,1.591,4800000.0
2007-06-08 06:32:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-08 06:33:00,1.5912,1.5912,1.5908,1.591,4800000.0
2007-06-08 06:35:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-08 06:36:00,1.5912,1.5914,1.5912,1.5914,4800000.0
2007-06-08 06:37:00,1.5913,1.5915,1.5913,1.5915,4800000.0
2007-06-08 06:38:00,1.5916,1.5916,1.5913,1.5915,4800000.0
2007-06-08 06:40:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-08 06:41:00,1.5912,1.5915,1.5912,1.5913,4800000.0
2007-06-08 06:42:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-08 06:43:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-08 06:44:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-08 06:45:00,1.5915,1.5915,1.5913,1.5915,4800000.0
2007-06-08 06:46:00,1.5917,1.5917,1.5915,1.5917,4800000.0
2007-06-08 06:47:00,1.5918,1.592,1.5917,1.5918,4800000.0
2007-06-08 06:48:00,1.5917,1.5917,1.5915,1.5915,4800000.0
2007-06-08 06:49:00,1.5917,1.5917,1.5915,1.5915,4800000.0
2007-06-08 06:52:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-08 06:54:00,1.5915,1.5917,1.5915,1.5917,4800000.0
2007-06-08 06:57:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-08 06:58:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-08 06:59:00,1.5917,1.5918,1.5917,1.5917,4800000.0
2007-06-08 07:00:00,1.5915,1.5918,1.5915,1.5918,4800000.0
2007-06-08 07:01:00,1.5917,1.5917,1.5916,1.5917,4800000.0
2007-06-08 07:02:00,1.5915,1.5917,1.5915,1.5917,4800000.0
2007-06-08 07:03:00,1.5915,1.5917,1.5915,1.5917,4800000.0
2007-06-08 07:04:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-08 07:05:00,1.5915,1.5917,1.5915,1.5917,4800000.0
2007-06-08 07:06:00,1.5918,1.5918,1.5917,1.5918,4800000.0
2007-06-08 07:08:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-08 07:09:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-08 07:11:00,1.5918,1.5919,1.5918,1.5919,4800000.0
2007-06-08 07:12:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-08 07:13:00,1.5918,1.5918,1.5914,1.5914,4800000.0
2007-06-08 07:14:00,1.5912,1.5913,1.5909,1.5912,4800000.0
2007-06-08 07:15:00,1.5911,1.5913,1.591,1.591,4800000.0
2007-06-08 07:16:00,1.5912,1.5914,1.5912,1.5913,4800000.0
2007-06-08 07:17:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-08 07:18:00,1.5914,1.5915,1.5913,1.5914,4800000.0
2007-06-08 07:19:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-08 07:21:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-08 07:23:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-08 07:24:00,1.5914,1.5916,1.5913,1.5913,4800000.0
2007-06-08 07:25:00,1.5911,1.5913,1.5911,1.5913,4800000.0
2007-06-08 07:26:00,1.5914,1.5916,1.5913,1.5916,4800000.0
2007-06-08 07:27:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-08 07:28:00,1.5916,1.5918,1.5915,1.5916,4800000.0
2007-06-08 07:29:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-08 07:30:00,1.5917,1.5918,1.5915,1.5917,4800000.0
2007-06-08 07:31:00,1.5916,1.5918,1.5916,1.5917,4800000.0
2007-06-08 07:32:00,1.5918,1.5922,1.5918,1.5922,4800000.0
2007-06-08 07:33:00,1.5923,1.5923,1.5922,1.5923,4800000.0
2007-06-08 07:34:00,1.5922,1.5925,1.5922,1.5925,4800000.0
2007-06-08 07:35:00,1.5923,1.5925,1.5923,1.5924,4800000.0
2007-06-08 07:36:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2007-06-08 07:37:00,1.5923,1.5925,1.5923,1.5925,4800000.0
2007-06-08 07:38:00,1.5923,1.5925,1.5923,1.5923,4800000.0
2007-06-08 07:39:00,1.5925,1.5925,1.5921,1.5922,4800000.0
2007-06-08 07:40:00,1.5921,1.5923,1.5919,1.5919,4800000.0
2007-06-08 07:41:00,1.5917,1.592,1.5917,1.592,4800000.0
2007-06-08 07:42:00,1.5919,1.5919,1.5917,1.5918,4800000.0
2007-06-08 07:43:00,1.5919,1.5919,1.5917,1.5918,4800000.0
2007-06-08 07:44:00,1.5915,1.5919,1.5915,1.5917,4800000.0
2007-06-08 07:45:00,1.5916,1.592,1.5916,1.592,4800000.0
2007-06-08 07:46:00,1.5921,1.5921,1.5919,1.592,4800000.0
2007-06-08 07:47:00,1.5919,1.592,1.5918,1.592,4800000.0
2007-06-08 07:48:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-08 07:49:00,1.5921,1.5922,1.592,1.5921,4800000.0
2007-06-08 07:50:00,1.592,1.5922,1.592,1.5922,4800000.0
2007-06-08 07:51:00,1.5923,1.5923,1.5922,1.5923,4800000.0
2007-06-08 07:52:00,1.5924,1.5925,1.5924,1.5924,4800000.0
2007-06-08 07:53:00,1.5925,1.5928,1.5924,1.5928,4800000.0
2007-06-08 07:54:00,1.5929,1.593,1.5929,1.593,4800000.0
2007-06-08 07:55:00,1.5932,1.5932,1.5927,1.5931,4800000.0
2007-06-08 07:56:00,1.593,1.5932,1.593,1.5932,4800000.0
2007-06-08 07:57:00,1.5931,1.5935,1.593,1.5934,4800000.0
2007-06-08 07:58:00,1.5936,1.594,1.5935,1.5938,4800000.0
2007-06-08 07:59:00,1.5939,1.5939,1.5933,1.5934,4800000.0
2007-06-08 08:00:00,1.5932,1.5938,1.5931,1.5931,4800000.0
2007-06-08 08:01:00,1.5932,1.5934,1.5931,1.5932,4800000.0
2007-06-08 08:02:00,1.5933,1.5935,1.5932,1.5933,4800000.0
2007-06-08 08:03:00,1.5932,1.5932,1.593,1.5932,4800000.0
2007-06-08 08:04:00,1.5933,1.5933,1.5931,1.5931,4800000.0
2007-06-08 08:05:00,1.593,1.593,1.5926,1.5927,4800000.0
2007-06-08 08:06:00,1.5926,1.593,1.5925,1.5928,4800000.0
2007-06-08 08:07:00,1.5929,1.5931,1.5927,1.593,4800000.0
2007-06-08 08:08:00,1.5929,1.5931,1.5929,1.593,4800000.0
2007-06-08 08:09:00,1.5931,1.5932,1.5931,1.5931,4800000.0
2007-06-08 08:10:00,1.593,1.593,1.5927,1.5928,4800000.0
2007-06-08 08:11:00,1.593,1.593,1.5927,1.5928,4800000.0
2007-06-08 08:12:00,1.5926,1.5929,1.5926,1.5928,4800000.0
2007-06-08 08:13:00,1.5926,1.5929,1.5925,1.5928,4800000.0
2007-06-08 08:14:00,1.5926,1.593,1.5925,1.5928,4800000.0
2007-06-08 08:15:00,1.5929,1.5929,1.5924,1.5927,4800000.0
2007-06-08 08:16:00,1.5925,1.5928,1.5925,1.5926,4800000.0
2007-06-08 08:17:00,1.5925,1.5926,1.5924,1.5924,4800000.0
2007-06-08 08:18:00,1.5925,1.5925,1.5924,1.5924,4800000.0
2007-06-08 08:19:00,1.5925,1.5926,1.5923,1.5925,4800000.0
2007-06-08 08:21:00,1.5924,1.5925,1.5924,1.5924,4800000.0
2007-06-08 08:22:00,1.5925,1.5926,1.5924,1.5926,4800000.0
2007-06-08 08:23:00,1.5927,1.5929,1.5925,1.5927,4800000.0
2007-06-08 08:24:00,1.5929,1.593,1.5929,1.5929,4800000.0
2007-06-08 08:25:00,1.5928,1.5929,1.5928,1.5929,4800000.0
2007-06-08 08:26:00,1.5928,1.5929,1.5926,1.5928,4800000.0
2007-06-08 08:27:00,1.5927,1.5929,1.5927,1.5928,4800000.0
2007-06-08 08:28:00,1.5929,1.5931,1.5926,1.593,4800000.0
2007-06-08 08:29:00,1.5931,1.5935,1.593,1.5932,4800000.0
2007-06-08 08:30:00,1.5931,1.5932,1.593,1.593,4800000.0
2007-06-08 08:31:00,1.5929,1.5932,1.5929,1.5932,4800000.0
2007-06-08 08:32:00,1.5934,1.5934,1.5929,1.5929,4800000.0
2007-06-08 08:33:00,1.593,1.593,1.5927,1.5929,4800000.0
2007-06-08 08:34:00,1.5927,1.5929,1.5927,1.5927,4800000.0
2007-06-08 08:35:00,1.5929,1.5929,1.5926,1.5926,4800000.0
2007-06-08 08:36:00,1.5924,1.5925,1.5922,1.5924,4800000.0
2007-06-08 08:37:00,1.5926,1.5926,1.5926,1.5926,4800000.0
2007-06-08 08:38:00,1.5928,1.5929,1.5924,1.5925,4800000.0
2007-06-08 08:39:00,1.5924,1.5924,1.592,1.5922,4800000.0
2007-06-08 08:40:00,1.5924,1.5924,1.5921,1.5922,4800000.0
2007-06-08 08:41:00,1.5921,1.5926,1.5921,1.5925,4800000.0
2007-06-08 08:42:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-08 08:43:00,1.5925,1.5925,1.5924,1.5924,4800000.0
2007-06-08 08:44:00,1.5926,1.5926,1.5922,1.5925,4800000.0
2007-06-08 08:45:00,1.5927,1.5931,1.5927,1.5928,4800000.0
2007-06-08 08:46:00,1.5929,1.5929,1.5926,1.5929,4800000.0
2007-06-08 08:47:00,1.5931,1.5931,1.5929,1.5929,4800000.0
2007-06-08 08:48:00,1.5927,1.5927,1.5916,1.5917,4800000.0
2007-06-08 08:49:00,1.5915,1.5917,1.5912,1.5915,4800000.0
2007-06-08 08:50:00,1.5913,1.5913,1.5905,1.5908,4800000.0
2007-06-08 08:51:00,1.591,1.5911,1.5905,1.5911,4800000.0
2007-06-08 08:52:00,1.591,1.5916,1.591,1.5913,4800000.0
2007-06-08 08:53:00,1.5912,1.5916,1.5912,1.5913,4800000.0
2007-06-08 08:54:00,1.5915,1.5918,1.5915,1.5917,4800000.0
2007-06-08 08:55:00,1.5918,1.5919,1.5913,1.5913,4800000.0
2007-06-08 08:56:00,1.5914,1.5919,1.5914,1.5916,4800000.0
2007-06-08 08:57:00,1.5917,1.5917,1.5914,1.5916,4800000.0
2007-06-08 08:58:00,1.5917,1.5919,1.5907,1.591,4800000.0
2007-06-08 08:59:00,1.5912,1.5914,1.5908,1.591,4800000.0
2007-06-08 09:00:00,1.5912,1.5912,1.5909,1.591,4800000.0
2007-06-08 09:01:00,1.5909,1.5909,1.5906,1.5906,4800000.0
2007-06-08 09:02:00,1.5904,1.5907,1.5902,1.5904,4800000.0
2007-06-08 09:03:00,1.5903,1.5905,1.5901,1.5905,4800000.0
2007-06-08 09:04:00,1.5907,1.5908,1.5905,1.5908,4800000.0
2007-06-08 09:05:00,1.5907,1.5907,1.5904,1.5904,4800000.0
2007-06-08 09:06:00,1.5906,1.5907,1.5903,1.5907,4800000.0
2007-06-08 09:07:00,1.5905,1.5905,1.5901,1.5904,4800000.0
2007-06-08 09:08:00,1.5903,1.5907,1.5899,1.5901,4800000.0
2007-06-08 09:09:00,1.59,1.5903,1.5899,1.5899,4800000.0
2007-06-08 09:10:00,1.59,1.59,1.5895,1.5897,4800000.0
2007-06-08 09:11:00,1.5898,1.5899,1.5896,1.5897,4800000.0
2007-06-08 09:12:00,1.5899,1.5903,1.5896,1.5903,4800000.0
2007-06-08 09:13:00,1.5905,1.5914,1.5905,1.5908,4800000.0
2007-06-08 09:14:00,1.5909,1.5909,1.5906,1.5909,4800000.0
2007-06-08 09:15:00,1.5906,1.591,1.5906,1.5909,4800000.0
2007-06-08 09:16:00,1.5911,1.5913,1.5906,1.5907,4800000.0
2007-06-08 09:17:00,1.5909,1.5909,1.5907,1.5908,4800000.0
2007-06-08 09:18:00,1.591,1.5912,1.5907,1.5907,4800000.0
2007-06-08 09:19:00,1.5908,1.591,1.5907,1.5909,4800000.0
2007-06-08 09:20:00,1.591,1.5916,1.5909,1.5914,4800000.0
2007-06-08 09:21:00,1.5917,1.5925,1.5912,1.592,4800000.0
2007-06-08 09:22:00,1.5922,1.5933,1.5918,1.5928,4800000.0
2007-06-08 09:23:00,1.593,1.5935,1.5927,1.593,4800000.0
2007-06-08 09:24:00,1.5929,1.5931,1.5925,1.5927,4800000.0
2007-06-08 09:25:00,1.5925,1.5928,1.5921,1.5926,4800000.0
2007-06-08 09:26:00,1.5927,1.5936,1.5923,1.5936,4800000.0
2007-06-08 09:27:00,1.5933,1.5937,1.5931,1.5936,4800000.0
2007-06-08 09:28:00,1.5937,1.5937,1.5922,1.5922,4800000.0
2007-06-08 09:29:00,1.592,1.5929,1.592,1.5926,4800000.0
2007-06-08 09:30:00,1.5929,1.593,1.5924,1.5928,4800000.0
2007-06-08 09:31:00,1.5926,1.593,1.5926,1.5928,4800000.0
2007-06-08 09:32:00,1.5929,1.5932,1.5925,1.5929,4800000.0
2007-06-08 09:33:00,1.5927,1.5931,1.5925,1.5927,4800000.0
2007-06-08 09:34:00,1.5929,1.5929,1.5923,1.5926,4800000.0
2007-06-08 09:35:00,1.5925,1.5928,1.5924,1.5927,4800000.0
2007-06-08 09:36:00,1.5928,1.5929,1.5926,1.5928,4800000.0
2007-06-08 09:37:00,1.5926,1.5929,1.5922,1.5927,4800000.0
2007-06-08 09:38:00,1.5925,1.5927,1.5921,1.5924,4800000.0
2007-06-08 09:39:00,1.5923,1.5925,1.5923,1.5925,4800000.0
2007-06-08 09:40:00,1.5924,1.5927,1.5924,1.5926,4800000.0
2007-06-08 09:41:00,1.5928,1.593,1.5926,1.5926,4800000.0
2007-06-08 09:42:00,1.5925,1.5928,1.5925,1.5928,4800000.0
2007-06-08 09:43:00,1.5927,1.5933,1.5927,1.5928,4800000.0
2007-06-08 09:44:00,1.5929,1.5935,1.5929,1.5933,4800000.0
2007-06-08 09:45:00,1.5935,1.5937,1.5932,1.5934,4800000.0
2007-06-08 09:46:00,1.5935,1.5936,1.5933,1.5934,4800000.0
2007-06-08 09:47:00,1.5932,1.5933,1.5932,1.5933,4800000.0
2007-06-08 09:48:00,1.5929,1.5931,1.5928,1.5929,4800000.0
2007-06-08 09:49:00,1.5928,1.5934,1.5928,1.5931,4800000.0
2007-06-08 09:50:00,1.5929,1.5929,1.5928,1.5928,4800000.0
2007-06-08 09:51:00,1.593,1.5932,1.5927,1.5929,4800000.0
2007-06-08 09:52:00,1.5927,1.5927,1.5927,1.5927,4800000.0
2007-06-08 09:53:00,1.5929,1.5929,1.5925,1.5925,4800000.0
2007-06-08 09:54:00,1.5926,1.5932,1.5925,1.593,4800000.0
2007-06-08 09:55:00,1.5932,1.5935,1.593,1.5935,4800000.0
2007-06-08 09:56:00,1.5933,1.5933,1.5927,1.593,4800000.0
2007-06-08 09:57:00,1.5932,1.5938,1.5932,1.5938,4800000.0
2007-06-08 09:58:00,1.5939,1.5939,1.5933,1.5934,4800000.0
2007-06-08 09:59:00,1.5936,1.5938,1.5935,1.5937,4800000.0
2007-06-08 10:00:00,1.5936,1.5946,1.5936,1.594,4800000.0
2007-06-08 10:01:00,1.5939,1.5946,1.5937,1.5937,4800000.0
2007-06-08 10:02:00,1.5936,1.5941,1.5936,1.5941,4800000.0
2007-06-08 10:03:00,1.5943,1.5945,1.5941,1.5941,4800000.0
2007-06-08 10:04:00,1.594,1.5945,1.5935,1.5945,4800000.0
2007-06-08 10:05:00,1.5944,1.5951,1.5939,1.5949,4800000.0
2007-06-08 10:06:00,1.5946,1.5953,1.5944,1.5947,4800000.0
2007-06-08 10:07:00,1.5948,1.5957,1.5948,1.5955,4800000.0
2007-06-08 10:08:00,1.5954,1.5963,1.5952,1.5956,4800000.0
2007-06-08 10:09:00,1.5958,1.596,1.5952,1.5955,4800000.0
2007-06-08 10:10:00,1.5956,1.5958,1.5954,1.5957,4800000.0
2007-06-08 10:11:00,1.5955,1.5956,1.5952,1.5955,4800000.0
2007-06-08 10:12:00,1.5953,1.5955,1.5945,1.595,4800000.0
2007-06-08 10:13:00,1.5952,1.5956,1.5949,1.5954,4800000.0
2007-06-08 10:14:00,1.5956,1.5956,1.5952,1.5952,4800000.0
2007-06-08 10:15:00,1.5953,1.5953,1.5945,1.5949,4800000.0
2007-06-08 10:16:00,1.5947,1.595,1.5939,1.5939,4800000.0
2007-06-08 10:17:00,1.594,1.5941,1.5934,1.5939,4800000.0
2007-06-08 10:18:00,1.594,1.5943,1.5938,1.5938,4800000.0
2007-06-08 10:19:00,1.5939,1.5941,1.5936,1.5936,4800000.0
2007-06-08 10:20:00,1.5938,1.5938,1.5933,1.5933,4800000.0
2007-06-08 10:21:00,1.5931,1.5938,1.5931,1.5935,4800000.0
2007-06-08 10:22:00,1.5936,1.5937,1.5933,1.5933,4800000.0
2007-06-08 10:23:00,1.5935,1.5935,1.593,1.5931,4800000.0
2007-06-08 10:24:00,1.5933,1.5936,1.5933,1.5936,4800000.0
2007-06-08 10:25:00,1.5935,1.5936,1.5934,1.5934,4800000.0
2007-06-08 10:26:00,1.5933,1.5934,1.5924,1.5927,4800000.0
2007-06-08 10:27:00,1.593,1.5933,1.593,1.5931,4800000.0
2007-06-08 10:28:00,1.5932,1.5933,1.5929,1.5929,4800000.0
2007-06-08 10:29:00,1.5927,1.5927,1.5917,1.5917,4800000.0
2007-06-08 10:30:00,1.5915,1.5917,1.5903,1.591,4800000.0
2007-06-08 10:31:00,1.5909,1.5915,1.5907,1.5913,4800000.0
2007-06-08 10:32:00,1.5912,1.5915,1.591,1.5914,4800000.0
2007-06-08 10:33:00,1.5915,1.5917,1.591,1.5914,4800000.0
2007-06-08 10:34:00,1.5912,1.5914,1.5909,1.5914,4800000.0
2007-06-08 10:35:00,1.5912,1.592,1.5912,1.5919,4800000.0
2007-06-08 10:36:00,1.5918,1.5919,1.5912,1.5916,4800000.0
2007-06-08 10:37:00,1.5914,1.5919,1.5914,1.5916,4800000.0
2007-06-08 10:38:00,1.5918,1.5918,1.5914,1.5916,4800000.0
2007-06-08 10:39:00,1.5914,1.5917,1.5912,1.5916,4800000.0
2007-06-08 10:40:00,1.5917,1.5919,1.5916,1.5917,4800000.0
2007-06-08 10:41:00,1.5918,1.5921,1.5916,1.5921,4800000.0
2007-06-08 10:42:00,1.5922,1.5922,1.5916,1.592,4800000.0
2007-06-08 10:43:00,1.5921,1.5921,1.5916,1.5918,4800000.0
2007-06-08 10:44:00,1.592,1.592,1.5918,1.5919,4800000.0
2007-06-08 10:45:00,1.5918,1.5918,1.5914,1.5917,4800000.0
2007-06-08 10:46:00,1.5919,1.5921,1.5918,1.592,4800000.0
2007-06-08 10:47:00,1.5919,1.5919,1.5915,1.5916,4800000.0
2007-06-08 10:48:00,1.5915,1.5918,1.5914,1.5917,4800000.0
2007-06-08 10:49:00,1.5919,1.5919,1.5914,1.5916,4800000.0
2007-06-08 10:50:00,1.5918,1.5919,1.5914,1.5916,4800000.0
2007-06-08 10:51:00,1.5917,1.5918,1.5914,1.5915,4800000.0
2007-06-08 10:52:00,1.5916,1.5917,1.5914,1.5915,4800000.0
2007-06-08 10:53:00,1.5917,1.5917,1.5913,1.5914,4800000.0
2007-06-08 10:54:00,1.5913,1.5914,1.5913,1.5913,4800000.0
2007-06-08 10:55:00,1.5914,1.5914,1.5908,1.5908,4800000.0
2007-06-08 10:56:00,1.5907,1.5911,1.5905,1.5905,4800000.0
2007-06-08 10:57:00,1.5907,1.5908,1.5904,1.5904,4800000.0
2007-06-08 10:58:00,1.5902,1.5905,1.5902,1.5904,4800000.0
2007-06-08 10:59:00,1.5905,1.591,1.5902,1.5904,4800000.0
2007-06-08 11:00:00,1.5906,1.5909,1.5904,1.5905,4800000.0
2007-06-08 11:01:00,1.5903,1.5903,1.5897,1.5903,4800000.0
2007-06-08 11:02:00,1.5905,1.5905,1.5899,1.5902,4800000.0
2007-06-08 11:03:00,1.59,1.59,1.5897,1.5898,4800000.0
2007-06-08 11:04:00,1.59,1.5901,1.5896,1.5897,4800000.0
2007-06-08 11:05:00,1.5896,1.5902,1.5896,1.5902,4800000.0
2007-06-08 11:06:00,1.59,1.5903,1.59,1.5901,4800000.0
2007-06-08 11:07:00,1.5902,1.5902,1.59,1.5901,4800000.0
2007-06-08 11:08:00,1.5902,1.5902,1.5901,1.5902,4800000.0
2007-06-08 11:09:00,1.5901,1.5902,1.5901,1.5902,4800000.0
2007-06-08 11:11:00,1.5901,1.5901,1.5901,1.5901,4800000.0
2007-06-08 11:12:00,1.5903,1.5904,1.5903,1.5903,4800000.0
2007-06-08 11:13:00,1.5902,1.5903,1.5901,1.5901,4800000.0
2007-06-08 11:14:00,1.59,1.5903,1.5898,1.5901,4800000.0
2007-06-08 11:15:00,1.59,1.5901,1.5899,1.5901,4800000.0
2007-06-08 11:16:00,1.59,1.5901,1.59,1.59,4800000.0
2007-06-08 11:17:00,1.5901,1.5901,1.5898,1.59,4800000.0
2007-06-08 11:18:00,1.5899,1.5901,1.5897,1.5901,4800000.0
2007-06-08 11:19:00,1.59,1.5901,1.5895,1.5897,4800000.0
2007-06-08 11:20:00,1.5895,1.59,1.5895,1.5898,4800000.0
2007-06-08 11:21:00,1.59,1.5904,1.5899,1.59,4800000.0
2007-06-08 11:22:00,1.5901,1.5902,1.59,1.5901,4800000.0
2007-06-08 11:23:00,1.59,1.5902,1.5895,1.5898,4800000.0
2007-06-08 11:24:00,1.5896,1.5901,1.5895,1.5901,4800000.0
2007-06-08 11:25:00,1.59,1.5909,1.59,1.5907,4800000.0
2007-06-08 11:26:00,1.5909,1.591,1.5905,1.591,4800000.0
2007-06-08 11:27:00,1.5911,1.5914,1.5911,1.5913,4800000.0
2007-06-08 11:28:00,1.5911,1.5914,1.5911,1.5912,4800000.0
2007-06-08 11:29:00,1.5913,1.5916,1.5912,1.5915,4800000.0
2007-06-08 11:30:00,1.5913,1.5913,1.5911,1.5912,4800000.0
2007-06-08 11:31:00,1.5908,1.5914,1.5908,1.5912,4800000.0
2007-06-08 11:32:00,1.5911,1.5916,1.5911,1.5914,4800000.0
2007-06-08 11:33:00,1.5915,1.5916,1.5912,1.5915,4800000.0
2007-06-08 11:34:00,1.5914,1.5916,1.5912,1.5913,4800000.0
2007-06-08 11:35:00,1.591,1.5912,1.5907,1.5911,4800000.0
2007-06-08 11:36:00,1.5909,1.5914,1.5909,1.5911,4800000.0
2007-06-08 11:37:00,1.591,1.5911,1.5907,1.591,4800000.0
2007-06-08 11:38:00,1.5908,1.5916,1.5905,1.5915,4800000.0
2007-06-08 11:39:00,1.5916,1.5916,1.5909,1.5914,4800000.0
2007-06-08 11:40:00,1.5916,1.5916,1.5907,1.5914,4800000.0
2007-06-08 11:41:00,1.5916,1.593,1.5915,1.5928,4800000.0
2007-06-08 11:42:00,1.5927,1.5935,1.5926,1.5927,4800000.0
2007-06-08 11:43:00,1.5928,1.5931,1.5924,1.5926,4800000.0
2007-06-08 11:44:00,1.5928,1.5932,1.5926,1.5927,4800000.0
2007-06-08 11:45:00,1.5925,1.5926,1.592,1.592,4800000.0
2007-06-08 11:46:00,1.5921,1.5923,1.5919,1.5919,4800000.0
2007-06-08 11:47:00,1.592,1.5921,1.5915,1.5921,4800000.0
2007-06-08 11:48:00,1.592,1.5925,1.5915,1.5917,4800000.0
2007-06-08 11:49:00,1.5916,1.5921,1.5915,1.592,4800000.0
2007-06-08 11:50:00,1.5921,1.5924,1.5917,1.5924,4800000.0
2007-06-08 11:51:00,1.5925,1.5929,1.5922,1.5926,4800000.0
2007-06-08 11:52:00,1.5924,1.5924,1.5921,1.5923,4800000.0
2007-06-08 11:53:00,1.5922,1.5923,1.5917,1.592,4800000.0
2007-06-08 11:54:00,1.5919,1.5926,1.5919,1.5925,4800000.0
2007-06-08 11:55:00,1.5929,1.5932,1.5927,1.5929,4800000.0
2007-06-08 11:56:00,1.5928,1.5928,1.5924,1.5924,4800000.0
2007-06-08 11:57:00,1.5923,1.5927,1.592,1.5927,4800000.0
2007-06-08 11:58:00,1.5926,1.5929,1.5922,1.5924,4800000.0
2007-06-08 11:59:00,1.5926,1.5931,1.5924,1.5928,4800000.0
2007-06-08 12:00:00,1.5926,1.5927,1.5922,1.5927,4800000.0
2007-06-08 12:01:00,1.5925,1.593,1.5925,1.5927,4800000.0
2007-06-08 12:02:00,1.5926,1.593,1.5926,1.5928,4800000.0
2007-06-08 12:03:00,1.5927,1.5936,1.5927,1.5936,4800000.0
2007-06-08 12:04:00,1.5934,1.5936,1.5932,1.5932,4800000.0
2007-06-08 12:05:00,1.5931,1.5933,1.5925,1.5926,4800000.0
2007-06-08 12:06:00,1.5925,1.5938,1.5921,1.5937,4800000.0
2007-06-08 12:07:00,1.5936,1.5939,1.5931,1.5936,4800000.0
2007-06-08 12:08:00,1.5935,1.5935,1.5927,1.5929,4800000.0
2007-06-08 12:09:00,1.593,1.5932,1.5924,1.5928,4800000.0
2007-06-08 12:10:00,1.593,1.593,1.5921,1.5926,4800000.0
2007-06-08 12:11:00,1.5927,1.5929,1.5923,1.5923,4800000.0
2007-06-08 12:12:00,1.5924,1.593,1.5919,1.5928,4800000.0
2007-06-08 12:13:00,1.5929,1.5929,1.5917,1.592,4800000.0
2007-06-08 12:14:00,1.5921,1.5924,1.5918,1.592,4800000.0
2007-06-08 12:15:00,1.5917,1.5921,1.5909,1.5913,4800000.0
2007-06-08 12:16:00,1.5912,1.5921,1.5909,1.5918,4800000.0
2007-06-08 12:17:00,1.5919,1.5919,1.5914,1.5914,4800000.0
2007-06-08 12:18:00,1.5915,1.5919,1.5915,1.5917,4800000.0
2007-06-08 12:19:00,1.5914,1.5921,1.5907,1.5913,4800000.0
2007-06-08 12:20:00,1.5914,1.5916,1.5899,1.5902,4800000.0
2007-06-08 12:21:00,1.5904,1.5904,1.5896,1.5899,4800000.0
2007-06-08 12:22:00,1.5902,1.5905,1.5893,1.5905,4800000.0
2007-06-08 12:23:00,1.5904,1.5905,1.5892,1.5897,4800000.0
2007-06-08 12:24:00,1.5895,1.5899,1.5892,1.5892,4800000.0
2007-06-08 12:25:00,1.5894,1.5897,1.5894,1.5896,4800000.0
2007-06-08 12:26:00,1.5894,1.5899,1.5894,1.5898,4800000.0
2007-06-08 12:27:00,1.5899,1.5899,1.5887,1.5887,4800000.0
2007-06-08 12:28:00,1.5886,1.589,1.5883,1.5889,4800000.0
2007-06-08 12:29:00,1.5887,1.5895,1.5887,1.5893,4800000.0
2007-06-08 12:30:00,1.5891,1.5898,1.5891,1.5898,4800000.0
2007-06-08 12:31:00,1.59,1.59,1.589,1.5891,4800000.0
2007-06-08 12:32:00,1.589,1.5903,1.589,1.59,4800000.0
2007-06-08 12:33:00,1.5899,1.5904,1.5897,1.5897,4800000.0
2007-06-08 12:34:00,1.5895,1.5902,1.5895,1.5902,4800000.0
2007-06-08 12:35:00,1.59,1.5903,1.5898,1.5902,4800000.0
2007-06-08 12:36:00,1.5903,1.5907,1.5903,1.5907,4800000.0
2007-06-08 12:37:00,1.5908,1.5909,1.5903,1.5906,4800000.0
2007-06-08 12:38:00,1.5905,1.5906,1.5903,1.5905,4800000.0
2007-06-08 12:39:00,1.5906,1.5906,1.5903,1.5903,4800000.0
2007-06-08 12:40:00,1.5904,1.5906,1.5902,1.5903,4800000.0
2007-06-08 12:41:00,1.5902,1.5903,1.59,1.59,4800000.0
2007-06-08 12:42:00,1.5903,1.5905,1.5901,1.5903,4800000.0
2007-06-08 12:43:00,1.5902,1.5902,1.5899,1.5902,4800000.0
2007-06-08 12:44:00,1.5901,1.5901,1.5896,1.5896,4800000.0
2007-06-08 12:45:00,1.5899,1.5899,1.5891,1.5892,4800000.0
2007-06-08 12:46:00,1.5894,1.5895,1.5892,1.5895,4800000.0
2007-06-08 12:47:00,1.59,1.5902,1.5894,1.5899,4800000.0
2007-06-08 12:48:00,1.5898,1.5898,1.5894,1.5895,4800000.0
2007-06-08 12:49:00,1.5894,1.5898,1.5889,1.5891,4800000.0
2007-06-08 12:50:00,1.5892,1.5894,1.5888,1.5893,4800000.0
2007-06-08 12:51:00,1.5891,1.5894,1.5889,1.5889,4800000.0
2007-06-08 12:52:00,1.5888,1.5888,1.5882,1.5884,4800000.0
2007-06-08 12:53:00,1.5885,1.5887,1.588,1.5887,4800000.0
2007-06-08 12:54:00,1.5889,1.5891,1.5887,1.5889,4800000.0
2007-06-08 12:55:00,1.5891,1.5893,1.5889,1.5889,4800000.0
2007-06-08 12:56:00,1.589,1.5891,1.5888,1.5891,4800000.0
2007-06-08 12:57:00,1.589,1.5892,1.589,1.589,4800000.0
2007-06-08 12:58:00,1.5889,1.5889,1.5883,1.5885,4800000.0
2007-06-08 12:59:00,1.5884,1.5886,1.5879,1.5879,4800000.0
2007-06-08 13:00:00,1.588,1.5884,1.5876,1.5883,4800000.0
2007-06-08 13:01:00,1.5884,1.5884,1.588,1.5881,4800000.0
2007-06-08 13:02:00,1.588,1.5882,1.5878,1.5879,4800000.0
2007-06-08 13:03:00,1.5881,1.5886,1.5879,1.588,4800000.0
2007-06-08 13:04:00,1.5879,1.5882,1.5879,1.588,4800000.0
2007-06-08 13:05:00,1.5882,1.5884,1.588,1.5882,4800000.0
2007-06-08 13:06:00,1.588,1.5884,1.5879,1.5883,4800000.0
2007-06-08 13:07:00,1.5882,1.5884,1.5882,1.5884,4800000.0
2007-06-08 13:08:00,1.5885,1.5885,1.588,1.5881,4800000.0
2007-06-08 13:09:00,1.5882,1.5884,1.588,1.5881,4800000.0
2007-06-08 13:10:00,1.5882,1.5886,1.5881,1.5886,4800000.0
2007-06-08 13:11:00,1.5887,1.5897,1.5886,1.5896,4800000.0
2007-06-08 13:12:00,1.5897,1.5906,1.5895,1.5906,4800000.0
2007-06-08 13:13:00,1.5905,1.5905,1.5899,1.59,4800000.0
2007-06-08 13:14:00,1.5898,1.59,1.5895,1.59,4800000.0
2007-06-08 13:15:00,1.5899,1.59,1.5899,1.5899,4800000.0
2007-06-08 13:16:00,1.59,1.5902,1.5896,1.5896,4800000.0
2007-06-08 13:17:00,1.5898,1.5898,1.5897,1.5898,4800000.0
2007-06-08 13:18:00,1.5896,1.59,1.5896,1.5896,4800000.0
2007-06-08 13:19:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-08 13:20:00,1.59,1.59,1.5898,1.5898,4800000.0
2007-06-08 13:21:00,1.5896,1.5898,1.5893,1.5898,4800000.0
2007-06-08 13:22:00,1.5895,1.59,1.5895,1.5899,4800000.0
2007-06-08 13:23:00,1.59,1.5901,1.5899,1.5901,4800000.0
2007-06-08 13:24:00,1.5903,1.5904,1.5901,1.5903,4800000.0
2007-06-08 13:25:00,1.5901,1.5909,1.5901,1.5909,4800000.0
2007-06-08 13:26:00,1.5908,1.591,1.5907,1.5909,4800000.0
2007-06-08 13:27:00,1.5908,1.5909,1.5904,1.5904,4800000.0
2007-06-08 13:28:00,1.5906,1.5907,1.5904,1.5907,4800000.0
2007-06-08 13:29:00,1.5906,1.5906,1.59,1.59,4800000.0
2007-06-08 13:30:00,1.5898,1.59,1.5897,1.5897,4800000.0
2007-06-08 13:31:00,1.5896,1.5896,1.5888,1.5888,4800000.0
2007-06-08 13:32:00,1.5889,1.589,1.5889,1.5889,4800000.0
2007-06-08 13:33:00,1.5888,1.5888,1.5883,1.5883,4800000.0
2007-06-08 13:34:00,1.5885,1.5888,1.5885,1.5888,4800000.0
2007-06-08 13:35:00,1.5889,1.5889,1.5887,1.5887,4800000.0
2007-06-08 13:36:00,1.5889,1.5889,1.5886,1.5888,4800000.0
2007-06-08 13:37:00,1.5886,1.5892,1.5886,1.589,4800000.0
2007-06-08 13:38:00,1.5888,1.5893,1.5887,1.5892,4800000.0
2007-06-08 13:39:00,1.589,1.5892,1.5887,1.5892,4800000.0
2007-06-08 13:40:00,1.5891,1.5892,1.5887,1.5889,4800000.0
2007-06-08 13:41:00,1.5887,1.5887,1.5881,1.5881,4800000.0
2007-06-08 13:42:00,1.588,1.588,1.5877,1.5877,4800000.0
2007-06-08 13:43:00,1.5879,1.5887,1.5879,1.5882,4800000.0
2007-06-08 13:44:00,1.5881,1.5883,1.5879,1.5881,4800000.0
2007-06-08 13:45:00,1.5884,1.5886,1.5883,1.5886,4800000.0
2007-06-08 13:46:00,1.5885,1.5885,1.5883,1.5885,4800000.0
2007-06-08 13:47:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2007-06-08 13:48:00,1.5886,1.5888,1.5884,1.5887,4800000.0
2007-06-08 13:49:00,1.5885,1.5888,1.5883,1.5886,4800000.0
2007-06-08 13:50:00,1.5888,1.589,1.5886,1.5888,4800000.0
2007-06-08 13:51:00,1.5887,1.5889,1.5885,1.5888,4800000.0
2007-06-08 13:52:00,1.5886,1.5889,1.5886,1.5887,4800000.0
2007-06-08 13:53:00,1.5888,1.589,1.5884,1.5885,4800000.0
2007-06-08 13:54:00,1.5888,1.589,1.5883,1.5884,4800000.0
2007-06-08 13:55:00,1.5882,1.5889,1.5882,1.5888,4800000.0
2007-06-08 13:56:00,1.589,1.589,1.5881,1.5881,4800000.0
2007-06-08 13:57:00,1.5882,1.5883,1.5881,1.5881,4800000.0
2007-06-08 13:58:00,1.5882,1.5882,1.5874,1.5874,4800000.0
2007-06-08 13:59:00,1.5876,1.5877,1.5865,1.5866,4800000.0
2007-06-08 14:00:00,1.5864,1.5867,1.5863,1.5867,4800000.0
2007-06-08 14:01:00,1.5866,1.5874,1.5866,1.5872,4800000.0
2007-06-08 14:02:00,1.5874,1.5877,1.5872,1.5875,4800000.0
2007-06-08 14:03:00,1.5877,1.5878,1.5875,1.5875,4800000.0
2007-06-08 14:04:00,1.5878,1.5878,1.5876,1.5876,4800000.0
2007-06-08 14:05:00,1.5877,1.5877,1.5866,1.5867,4800000.0
2007-06-08 14:06:00,1.5869,1.5872,1.5869,1.5871,4800000.0
2007-06-08 14:07:00,1.587,1.5874,1.5868,1.5871,4800000.0
2007-06-08 14:08:00,1.5872,1.5872,1.5869,1.5872,4800000.0
2007-06-08 14:09:00,1.5874,1.5874,1.5872,1.5872,4800000.0
2007-06-08 14:10:00,1.5873,1.5873,1.587,1.587,4800000.0
2007-06-08 14:11:00,1.5869,1.587,1.5869,1.587,4800000.0
2007-06-08 14:12:00,1.5869,1.5869,1.5867,1.5868,4800000.0
2007-06-08 14:13:00,1.5869,1.5869,1.5866,1.5868,4800000.0
2007-06-08 14:14:00,1.5869,1.5869,1.5863,1.5864,4800000.0
2007-06-08 14:15:00,1.5866,1.587,1.5865,1.5866,4800000.0
2007-06-08 14:16:00,1.5868,1.5873,1.5863,1.5863,4800000.0
2007-06-08 14:17:00,1.5866,1.5866,1.5863,1.5863,4800000.0
2007-06-08 14:18:00,1.5864,1.5868,1.5864,1.5866,4800000.0
2007-06-08 14:19:00,1.5868,1.5869,1.5863,1.5867,4800000.0
2007-06-08 14:20:00,1.5864,1.5867,1.5863,1.5866,4800000.0
2007-06-08 14:21:00,1.5868,1.5871,1.5863,1.5871,4800000.0
2007-06-08 14:22:00,1.5869,1.5872,1.5869,1.5872,4800000.0
2007-06-08 14:23:00,1.5873,1.5876,1.5869,1.5873,4800000.0
2007-06-08 14:24:00,1.5874,1.5878,1.587,1.5876,4800000.0
2007-06-08 14:25:00,1.5875,1.5876,1.5865,1.5866,4800000.0
2007-06-08 14:26:00,1.5867,1.5867,1.5855,1.5862,4800000.0
2007-06-08 14:27:00,1.5863,1.5865,1.5855,1.5855,4800000.0
2007-06-08 14:28:00,1.5857,1.5864,1.5857,1.5863,4800000.0
2007-06-08 14:29:00,1.5865,1.5876,1.5863,1.5875,4800000.0
2007-06-08 14:30:00,1.5873,1.5876,1.5858,1.5866,4800000.0
2007-06-08 14:31:00,1.5869,1.5874,1.586,1.5873,4800000.0
2007-06-08 14:32:00,1.5874,1.5877,1.5872,1.5872,4800000.0
2007-06-08 14:33:00,1.5873,1.5876,1.5869,1.5871,4800000.0
2007-06-08 14:34:00,1.5872,1.5876,1.5862,1.5863,4800000.0
2007-06-08 14:35:00,1.5864,1.5864,1.5858,1.5858,4800000.0
2007-06-08 14:36:00,1.586,1.5863,1.5857,1.5859,4800000.0
2007-06-08 14:37:00,1.5858,1.5867,1.5858,1.5866,4800000.0
2007-06-08 14:38:00,1.5865,1.5865,1.586,1.5863,4800000.0
2007-06-08 14:39:00,1.586,1.5864,1.586,1.586,4800000.0
2007-06-08 14:40:00,1.5862,1.5868,1.5857,1.5857,4800000.0
2007-06-08 14:41:00,1.5856,1.5859,1.5854,1.5855,4800000.0
2007-06-08 14:42:00,1.5857,1.5864,1.5856,1.5862,4800000.0
2007-06-08 14:43:00,1.586,1.586,1.5857,1.586,4800000.0
2007-06-08 14:44:00,1.5862,1.5862,1.5858,1.5859,4800000.0
2007-06-08 14:45:00,1.5861,1.5865,1.586,1.5863,4800000.0
2007-06-08 14:46:00,1.5862,1.5866,1.5859,1.5861,4800000.0
2007-06-08 14:47:00,1.5863,1.5864,1.5859,1.5859,4800000.0
2007-06-08 14:48:00,1.5858,1.5858,1.5854,1.5854,4800000.0
2007-06-08 14:49:00,1.5853,1.5856,1.5852,1.5854,4800000.0
2007-06-08 14:50:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-08 14:51:00,1.5849,1.5852,1.5847,1.5847,4800000.0
2007-06-08 14:52:00,1.5849,1.5852,1.5847,1.585,4800000.0
2007-06-08 14:53:00,1.5848,1.585,1.5845,1.5845,4800000.0
2007-06-08 14:54:00,1.5847,1.5847,1.5839,1.5841,4800000.0
2007-06-08 14:55:00,1.5839,1.5843,1.5839,1.584,4800000.0
2007-06-08 14:56:00,1.5839,1.5839,1.5834,1.5836,4800000.0
2007-06-08 14:57:00,1.5834,1.5837,1.5828,1.5828,4800000.0
2007-06-08 14:58:00,1.5826,1.5834,1.5826,1.5832,4800000.0
2007-06-08 14:59:00,1.5834,1.5834,1.5826,1.5828,4800000.0
2007-06-08 15:00:00,1.5827,1.5829,1.5823,1.5827,4800000.0
2007-06-08 15:01:00,1.5825,1.5829,1.5825,1.5826,4800000.0
2007-06-08 15:02:00,1.5827,1.5828,1.5825,1.5825,4800000.0
2007-06-08 15:03:00,1.5826,1.583,1.5824,1.583,4800000.0
2007-06-08 15:04:00,1.5828,1.5833,1.5827,1.5832,4800000.0
2007-06-08 15:05:00,1.5833,1.5834,1.5827,1.5831,4800000.0
2007-06-08 15:06:00,1.5829,1.5831,1.5829,1.5829,4800000.0
2007-06-08 15:07:00,1.583,1.583,1.5824,1.5827,4800000.0
2007-06-08 15:08:00,1.5826,1.583,1.5826,1.583,4800000.0
2007-06-08 15:09:00,1.5828,1.5828,1.5824,1.5827,4800000.0
2007-06-08 15:10:00,1.5825,1.583,1.5824,1.5825,4800000.0
2007-06-08 15:11:00,1.5823,1.5832,1.5823,1.5828,4800000.0
2007-06-08 15:12:00,1.583,1.5834,1.583,1.5832,4800000.0
2007-06-08 15:13:00,1.5833,1.5836,1.5829,1.583,4800000.0
2007-06-08 15:14:00,1.5827,1.5829,1.5822,1.5824,4800000.0
2007-06-08 15:15:00,1.5826,1.5832,1.5824,1.5831,4800000.0
2007-06-08 15:16:00,1.5829,1.5834,1.5829,1.5832,4800000.0
2007-06-08 15:17:00,1.5833,1.5834,1.583,1.5831,4800000.0
2007-06-08 15:18:00,1.583,1.5836,1.5827,1.5836,4800000.0
2007-06-08 15:19:00,1.5835,1.5839,1.5835,1.5838,4800000.0
2007-06-08 15:20:00,1.5837,1.5838,1.5834,1.5837,4800000.0
2007-06-08 15:21:00,1.5838,1.5839,1.5837,1.5839,4800000.0
2007-06-08 15:22:00,1.5838,1.5839,1.5836,1.5837,4800000.0
2007-06-08 15:23:00,1.5839,1.584,1.5837,1.5838,4800000.0
2007-06-08 15:24:00,1.5837,1.5837,1.5834,1.5834,4800000.0
2007-06-08 15:25:00,1.5835,1.5838,1.5834,1.5838,4800000.0
2007-06-08 15:26:00,1.5837,1.584,1.5837,1.5837,4800000.0
2007-06-08 15:27:00,1.5839,1.584,1.5837,1.584,4800000.0
2007-06-08 15:28:00,1.5842,1.5843,1.584,1.5841,4800000.0
2007-06-08 15:29:00,1.5842,1.5842,1.5839,1.5839,4800000.0
2007-06-08 15:30:00,1.5841,1.5844,1.5841,1.5844,4800000.0
2007-06-08 15:31:00,1.5842,1.5843,1.5841,1.5843,4800000.0
2007-06-08 15:32:00,1.5841,1.5841,1.5837,1.5838,4800000.0
2007-06-08 15:33:00,1.5839,1.584,1.5837,1.5839,4800000.0
2007-06-08 15:34:00,1.5841,1.5844,1.5839,1.5844,4800000.0
2007-06-08 15:35:00,1.5843,1.5844,1.584,1.5842,4800000.0
2007-06-08 15:36:00,1.5841,1.5843,1.5841,1.5842,4800000.0
2007-06-08 15:37:00,1.5844,1.5844,1.5841,1.5844,4800000.0
2007-06-08 15:38:00,1.585,1.5851,1.5848,1.585,4800000.0
2007-06-08 15:39:00,1.5849,1.586,1.5849,1.5858,4800000.0
2007-06-08 15:40:00,1.5856,1.5861,1.5851,1.586,4800000.0
2007-06-08 15:41:00,1.5861,1.5861,1.5855,1.5858,4800000.0
2007-06-08 15:42:00,1.586,1.5872,1.5858,1.587,4800000.0
2007-06-08 15:43:00,1.5868,1.5868,1.5857,1.5857,4800000.0
2007-06-08 15:44:00,1.5856,1.5858,1.5854,1.5857,4800000.0
2007-06-08 15:45:00,1.5855,1.5856,1.5852,1.5852,4800000.0
2007-06-08 15:46:00,1.5848,1.5849,1.5845,1.5847,4800000.0
2007-06-08 15:47:00,1.5846,1.5851,1.5846,1.5851,4800000.0
2007-06-08 15:48:00,1.5849,1.5852,1.5849,1.585,4800000.0
2007-06-08 15:49:00,1.5849,1.585,1.5842,1.5845,4800000.0
2007-06-08 15:50:00,1.5843,1.5844,1.5841,1.5844,4800000.0
2007-06-08 15:51:00,1.5843,1.5843,1.5837,1.5839,4800000.0
2007-06-08 15:52:00,1.5838,1.5842,1.5837,1.5839,4800000.0
2007-06-08 15:53:00,1.5837,1.5838,1.5834,1.5834,4800000.0
2007-06-08 15:54:00,1.5835,1.5837,1.5831,1.5833,4800000.0
2007-06-08 15:55:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-08 15:56:00,1.5835,1.5837,1.5833,1.5835,4800000.0
2007-06-08 15:57:00,1.5836,1.5841,1.5836,1.5837,4800000.0
2007-06-08 15:58:00,1.5838,1.5842,1.5836,1.5838,4800000.0
2007-06-08 15:59:00,1.584,1.5845,1.5835,1.584,4800000.0
2007-06-08 16:00:00,1.5839,1.5845,1.5838,1.5839,4800000.0
2007-06-08 16:01:00,1.5838,1.584,1.5834,1.5834,4800000.0
2007-06-08 16:02:00,1.5832,1.5837,1.583,1.5836,4800000.0
2007-06-08 16:03:00,1.5835,1.5836,1.5834,1.5834,4800000.0
2007-06-08 16:04:00,1.5833,1.5835,1.583,1.583,4800000.0
2007-06-08 16:05:00,1.5831,1.5831,1.5826,1.5831,4800000.0
2007-06-08 16:06:00,1.5829,1.5832,1.5829,1.5831,4800000.0
2007-06-08 16:07:00,1.5832,1.5834,1.5829,1.5831,4800000.0
2007-06-08 16:08:00,1.583,1.5832,1.5826,1.5832,4800000.0
2007-06-08 16:09:00,1.583,1.5838,1.583,1.5835,4800000.0
2007-06-08 16:10:00,1.5833,1.5838,1.5832,1.5832,4800000.0
2007-06-08 16:11:00,1.5833,1.5844,1.5833,1.5843,4800000.0
2007-06-08 16:12:00,1.5842,1.5843,1.584,1.584,4800000.0
2007-06-08 16:13:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-08 16:14:00,1.5839,1.584,1.5837,1.5839,4800000.0
2007-06-08 16:15:00,1.5837,1.5842,1.5837,1.584,4800000.0
2007-06-08 16:17:00,1.5842,1.5843,1.584,1.584,4800000.0
2007-06-08 16:18:00,1.5839,1.5843,1.5839,1.584,4800000.0
2007-06-08 16:19:00,1.5842,1.5844,1.5838,1.5838,4800000.0
2007-06-08 16:20:00,1.5836,1.5836,1.5832,1.5834,4800000.0
2007-06-08 16:21:00,1.5835,1.5839,1.5833,1.5839,4800000.0
2007-06-08 16:22:00,1.5837,1.5842,1.5836,1.5837,4800000.0
2007-06-08 16:23:00,1.5835,1.5835,1.5831,1.5831,4800000.0
2007-06-08 16:24:00,1.5829,1.5834,1.5829,1.5831,4800000.0
2007-06-08 16:25:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-08 16:27:00,1.5831,1.5836,1.5831,1.5834,4800000.0
2007-06-08 16:28:00,1.5833,1.5834,1.5831,1.5831,4800000.0
2007-06-08 16:29:00,1.5832,1.5835,1.5832,1.5832,4800000.0
2007-06-08 16:30:00,1.5833,1.5835,1.5832,1.5834,4800000.0
2007-06-08 16:31:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-08 16:32:00,1.5838,1.584,1.5837,1.5837,4800000.0
2007-06-08 16:33:00,1.5839,1.5839,1.5835,1.5837,4800000.0
2007-06-08 16:34:00,1.5838,1.5838,1.5837,1.5838,4800000.0
2007-06-08 16:35:00,1.5837,1.5838,1.5837,1.5837,4800000.0
2007-06-08 16:36:00,1.5838,1.5838,1.5837,1.5838,4800000.0
2007-06-08 16:37:00,1.5836,1.5838,1.5834,1.5834,4800000.0
2007-06-08 16:38:00,1.5835,1.5836,1.5832,1.5836,4800000.0
2007-06-08 16:39:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-08 16:40:00,1.5836,1.5837,1.5834,1.5834,4800000.0
2007-06-08 16:41:00,1.5833,1.5837,1.5833,1.5835,4800000.0
2007-06-08 16:42:00,1.5832,1.5832,1.5827,1.5827,4800000.0
2007-06-08 16:43:00,1.5828,1.583,1.5827,1.5828,4800000.0
2007-06-08 16:44:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-08 16:45:00,1.5828,1.583,1.5823,1.5823,4800000.0
2007-06-08 16:46:00,1.5822,1.5824,1.5822,1.5823,4800000.0
2007-06-08 16:47:00,1.5821,1.5824,1.582,1.5821,4800000.0
2007-06-08 16:48:00,1.5823,1.5824,1.582,1.5824,4800000.0
2007-06-08 16:49:00,1.5827,1.5829,1.5824,1.5828,4800000.0
2007-06-08 16:50:00,1.5829,1.5831,1.5829,1.583,4800000.0
2007-06-08 16:51:00,1.5831,1.5834,1.5829,1.5832,4800000.0
2007-06-08 16:52:00,1.5831,1.5837,1.5831,1.5835,4800000.0
2007-06-08 16:53:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-08 16:54:00,1.5832,1.5834,1.5832,1.5832,4800000.0
2007-06-08 16:55:00,1.5834,1.5838,1.5832,1.5838,4800000.0
2007-06-08 16:56:00,1.584,1.5843,1.5836,1.5842,4800000.0
2007-06-08 16:57:00,1.5843,1.5843,1.5838,1.5839,4800000.0
2007-06-08 16:58:00,1.5837,1.5838,1.5834,1.5838,4800000.0
2007-06-08 16:59:00,1.5836,1.5838,1.583,1.5832,4800000.0
2007-06-08 17:00:00,1.583,1.5836,1.583,1.5836,4800000.0
2007-06-08 17:01:00,1.5834,1.5842,1.5834,1.5842,4800000.0
2007-06-08 17:02:00,1.584,1.5845,1.5839,1.5842,4800000.0
2007-06-08 17:03:00,1.584,1.5845,1.584,1.5845,4800000.0
2007-06-08 17:04:00,1.5842,1.585,1.5842,1.5848,4800000.0
2007-06-08 17:05:00,1.5846,1.5861,1.5845,1.586,4800000.0
2007-06-08 17:06:00,1.5858,1.5866,1.5856,1.5864,4800000.0
2007-06-08 17:07:00,1.5863,1.5864,1.5859,1.5861,4800000.0
2007-06-08 17:08:00,1.5859,1.5859,1.5854,1.5854,4800000.0
2007-06-08 17:09:00,1.5855,1.5855,1.5851,1.5851,4800000.0
2007-06-08 17:10:00,1.5849,1.5851,1.5848,1.5851,4800000.0
2007-06-08 17:11:00,1.585,1.5858,1.585,1.5854,4800000.0
2007-06-08 17:12:00,1.5855,1.5861,1.5853,1.5858,4800000.0
2007-06-08 17:13:00,1.5859,1.5862,1.5855,1.5855,4800000.0
2007-06-08 17:14:00,1.5857,1.5864,1.5857,1.5862,4800000.0
2007-06-08 17:15:00,1.5861,1.5862,1.5853,1.5854,4800000.0
2007-06-08 17:16:00,1.5856,1.5856,1.5853,1.5853,4800000.0
2007-06-08 17:17:00,1.5852,1.5858,1.585,1.5856,4800000.0
2007-06-08 17:18:00,1.5858,1.5858,1.5855,1.5856,4800000.0
2007-06-08 17:19:00,1.5858,1.586,1.5856,1.5858,4800000.0
2007-06-08 17:20:00,1.5856,1.5858,1.5853,1.5856,4800000.0
2007-06-08 17:21:00,1.5858,1.5858,1.5854,1.5855,4800000.0
2007-06-08 17:22:00,1.5854,1.5856,1.5852,1.5853,4800000.0
2007-06-08 17:23:00,1.5854,1.5856,1.5852,1.5856,4800000.0
2007-06-08 17:24:00,1.5855,1.5857,1.5854,1.5857,4800000.0
2007-06-08 17:25:00,1.5855,1.5857,1.5855,1.5857,4800000.0
2007-06-08 17:26:00,1.5858,1.5858,1.5855,1.5856,4800000.0
2007-06-08 17:27:00,1.5858,1.5862,1.5856,1.5857,4800000.0
2007-06-08 17:28:00,1.5855,1.5858,1.5855,1.5858,4800000.0
2007-06-08 17:29:00,1.5857,1.5859,1.5855,1.5855,4800000.0
2007-06-08 17:30:00,1.5857,1.5859,1.5855,1.5857,4800000.0
2007-06-08 17:31:00,1.5856,1.5858,1.5855,1.5856,4800000.0
2007-06-08 17:32:00,1.5855,1.5858,1.5855,1.5856,4800000.0
2007-06-08 17:33:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-08 17:34:00,1.5857,1.5861,1.5855,1.5859,4800000.0
2007-06-08 17:35:00,1.5856,1.5856,1.5851,1.5854,4800000.0
2007-06-08 17:36:00,1.5856,1.5862,1.5856,1.5862,4800000.0
2007-06-08 17:37:00,1.5861,1.5861,1.5857,1.5858,4800000.0
2007-06-08 17:38:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-08 17:39:00,1.5858,1.5859,1.5857,1.5859,4800000.0
2007-06-08 17:40:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-08 17:42:00,1.5858,1.5859,1.5847,1.585,4800000.0
2007-06-08 17:43:00,1.5852,1.5853,1.585,1.5853,4800000.0
2007-06-08 17:44:00,1.5852,1.5854,1.5848,1.5849,4800000.0
2007-06-08 17:45:00,1.5851,1.5852,1.5845,1.5846,4800000.0
2007-06-08 17:46:00,1.5847,1.5849,1.5846,1.5848,4800000.0
2007-06-08 17:47:00,1.5849,1.5849,1.5845,1.5846,4800000.0
2007-06-08 17:48:00,1.5845,1.5846,1.5844,1.5845,4800000.0
2007-06-08 17:49:00,1.5844,1.5847,1.5844,1.5847,4800000.0
2007-06-08 17:50:00,1.5846,1.5847,1.5842,1.5845,4800000.0
2007-06-08 17:51:00,1.5844,1.5845,1.5842,1.5842,4800000.0
2007-06-08 17:52:00,1.5841,1.5842,1.5839,1.5842,4800000.0
2007-06-08 17:53:00,1.5841,1.5841,1.584,1.584,4800000.0
2007-06-08 17:54:00,1.5841,1.5843,1.5841,1.5841,4800000.0
2007-06-08 17:55:00,1.5842,1.5846,1.5841,1.5845,4800000.0
2007-06-08 17:56:00,1.5846,1.5848,1.5845,1.5848,4800000.0
2007-06-08 17:57:00,1.5849,1.585,1.5846,1.5848,4800000.0
2007-06-08 17:58:00,1.5849,1.5851,1.5849,1.5851,4800000.0
2007-06-08 17:59:00,1.585,1.5853,1.5849,1.5853,4800000.0
2007-06-08 18:00:00,1.5854,1.5857,1.5853,1.5854,4800000.0
2007-06-08 18:01:00,1.5855,1.5855,1.5853,1.5853,4800000.0
2007-06-08 18:02:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-08 18:03:00,1.5851,1.5853,1.5851,1.5851,4800000.0
2007-06-08 18:04:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-08 18:05:00,1.5852,1.5856,1.5851,1.5856,4800000.0
2007-06-08 18:06:00,1.5855,1.5855,1.585,1.5852,4800000.0
2007-06-08 18:07:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-08 18:08:00,1.5851,1.5852,1.5848,1.5852,4800000.0
2007-06-08 18:09:00,1.5851,1.5854,1.585,1.5854,4800000.0
2007-06-08 18:10:00,1.5852,1.5856,1.585,1.5856,4800000.0
2007-06-08 18:11:00,1.5854,1.5857,1.5854,1.5855,4800000.0
2007-06-08 18:12:00,1.5854,1.5858,1.5854,1.5857,4800000.0
2007-06-08 18:13:00,1.5856,1.5858,1.5854,1.5856,4800000.0
2007-06-08 18:14:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-08 18:15:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-08 18:16:00,1.5854,1.5856,1.5853,1.5855,4800000.0
2007-06-08 18:17:00,1.5856,1.5857,1.5855,1.5856,4800000.0
2007-06-08 18:18:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-08 18:19:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-08 18:20:00,1.5854,1.5857,1.5853,1.5856,4800000.0
2007-06-08 18:21:00,1.5854,1.5857,1.5854,1.5857,4800000.0
2007-06-08 18:22:00,1.5856,1.586,1.5855,1.5856,4800000.0
2007-06-08 18:23:00,1.5855,1.5859,1.5855,1.5857,4800000.0
2007-06-08 18:24:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-08 18:25:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-08 18:26:00,1.5858,1.5858,1.5855,1.5856,4800000.0
2007-06-08 18:27:00,1.5855,1.5859,1.5855,1.5859,4800000.0
2007-06-08 18:28:00,1.5858,1.586,1.5858,1.5859,4800000.0
2007-06-08 18:29:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-08 18:30:00,1.5855,1.5857,1.5855,1.5857,4800000.0
2007-06-08 18:31:00,1.5859,1.586,1.5857,1.586,4800000.0
2007-06-08 18:32:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-08 18:33:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-08 18:34:00,1.586,1.5862,1.5857,1.586,4800000.0
2007-06-08 18:35:00,1.5861,1.5863,1.5861,1.5863,4800000.0
2007-06-08 18:36:00,1.5862,1.5862,1.5861,1.5862,4800000.0
2007-06-08 18:37:00,1.586,1.5861,1.586,1.586,4800000.0
2007-06-08 18:38:00,1.5861,1.5865,1.5861,1.5863,4800000.0
2007-06-08 18:39:00,1.5864,1.5864,1.5863,1.5863,4800000.0
2007-06-08 18:40:00,1.5864,1.5865,1.586,1.586,4800000.0
2007-06-08 18:41:00,1.5859,1.5863,1.5858,1.5858,4800000.0
2007-06-08 18:42:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-08 18:43:00,1.5857,1.5858,1.5856,1.5856,4800000.0
2007-06-08 18:44:00,1.5855,1.5855,1.5853,1.5855,4800000.0
2007-06-08 18:45:00,1.5856,1.5856,1.5854,1.5855,4800000.0
2007-06-08 18:46:00,1.5854,1.5854,1.5852,1.5854,4800000.0
2007-06-08 18:47:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-08 18:48:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-08 18:49:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-08 18:50:00,1.5855,1.5857,1.5855,1.5857,4800000.0
2007-06-08 18:51:00,1.5856,1.5857,1.5855,1.5855,4800000.0
2007-06-08 18:52:00,1.5856,1.5859,1.5855,1.5858,4800000.0
2007-06-08 18:53:00,1.5859,1.5861,1.5859,1.5861,4800000.0
2007-06-08 18:54:00,1.586,1.5861,1.5859,1.5859,4800000.0
2007-06-08 18:56:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-08 18:57:00,1.5858,1.5861,1.5858,1.586,4800000.0
2007-06-08 18:58:00,1.5861,1.5864,1.5859,1.5863,4800000.0
2007-06-08 18:59:00,1.5862,1.5865,1.5861,1.5861,4800000.0
2007-06-08 19:00:00,1.5862,1.5865,1.5862,1.5864,4800000.0
2007-06-08 19:01:00,1.5865,1.5865,1.5863,1.5863,4800000.0
2007-06-08 19:02:00,1.5862,1.5863,1.5862,1.5863,4800000.0
2007-06-08 19:03:00,1.586,1.5863,1.5859,1.5863,4800000.0
2007-06-08 19:04:00,1.5862,1.5863,1.5862,1.5862,4800000.0
2007-06-08 19:05:00,1.5861,1.5863,1.5861,1.5863,4800000.0
2007-06-08 19:06:00,1.5862,1.5866,1.5862,1.5866,4800000.0
2007-06-08 19:07:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2007-06-08 19:08:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2007-06-08 19:09:00,1.5864,1.5867,1.5864,1.5866,4800000.0
2007-06-08 19:10:00,1.5867,1.5871,1.5865,1.5867,4800000.0
2007-06-08 19:11:00,1.5866,1.5868,1.5866,1.5867,4800000.0
2007-06-08 19:12:00,1.5868,1.5868,1.5862,1.5865,4800000.0
2007-06-08 19:13:00,1.5863,1.5868,1.5863,1.5867,4800000.0
2007-06-08 19:14:00,1.5868,1.5869,1.5867,1.5869,4800000.0
2007-06-08 19:15:00,1.5868,1.587,1.5868,1.587,4800000.0
2007-06-08 19:16:00,1.5869,1.587,1.5868,1.5868,4800000.0
2007-06-08 19:17:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-08 19:18:00,1.5868,1.5868,1.5867,1.5868,4800000.0
2007-06-08 19:19:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-08 19:20:00,1.5867,1.5868,1.5863,1.5864,4800000.0
2007-06-08 19:21:00,1.5863,1.5865,1.5862,1.5863,4800000.0
2007-06-08 19:22:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-08 19:23:00,1.5863,1.5864,1.5861,1.5863,4800000.0
2007-06-08 19:24:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-08 19:25:00,1.5865,1.5866,1.5863,1.5863,4800000.0
2007-06-08 19:29:00,1.5862,1.5864,1.5857,1.5858,4800000.0
2007-06-08 19:30:00,1.5855,1.5858,1.5854,1.5856,4800000.0
2007-06-08 19:31:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-08 19:32:00,1.5855,1.5857,1.5855,1.5855,4800000.0
2007-06-08 19:33:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-08 19:34:00,1.5855,1.5855,1.5852,1.5853,4800000.0
2007-06-08 19:35:00,1.5854,1.5856,1.5854,1.5856,4800000.0
2007-06-08 19:36:00,1.5854,1.5856,1.5854,1.5856,4800000.0
2007-06-08 19:37:00,1.5853,1.5853,1.5849,1.5849,4800000.0
2007-06-08 19:38:00,1.5846,1.5849,1.5846,1.5849,4800000.0
2007-06-08 19:39:00,1.5851,1.5851,1.5848,1.585,4800000.0
2007-06-08 19:40:00,1.5849,1.5849,1.5847,1.5849,4800000.0
2007-06-08 19:41:00,1.585,1.5852,1.585,1.5851,4800000.0
2007-06-08 19:42:00,1.5853,1.5855,1.5851,1.5851,4800000.0
2007-06-08 19:43:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-08 19:44:00,1.5853,1.5856,1.5853,1.5856,4800000.0
2007-06-08 19:45:00,1.5855,1.5859,1.5854,1.5855,4800000.0
2007-06-08 19:46:00,1.5853,1.587,1.5852,1.5867,4800000.0
2007-06-08 19:47:00,1.5864,1.587,1.5851,1.5851,4800000.0
2007-06-08 19:48:00,1.5854,1.5857,1.5854,1.5854,4800000.0
2007-06-08 19:49:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-08 19:50:00,1.5853,1.5854,1.5849,1.5852,4800000.0
2007-06-08 19:51:00,1.5853,1.5856,1.5853,1.5854,4800000.0
2007-06-08 19:52:00,1.5853,1.5855,1.5849,1.5849,4800000.0
2007-06-08 19:53:00,1.5848,1.585,1.5843,1.5844,4800000.0
2007-06-08 19:54:00,1.5845,1.5845,1.5835,1.5836,4800000.0
2007-06-08 19:55:00,1.5837,1.5844,1.5834,1.5842,4800000.0
2007-06-08 19:56:00,1.5844,1.5845,1.5841,1.5844,4800000.0
2007-06-08 19:57:00,1.5843,1.5844,1.5841,1.5841,4800000.0
2007-06-08 19:58:00,1.584,1.5842,1.584,1.5842,4800000.0
2007-06-08 19:59:00,1.5843,1.5845,1.5843,1.5844,4800000.0
2007-06-08 20:00:00,1.5842,1.5844,1.5842,1.5844,4800000.0
2007-06-08 20:02:00,1.5846,1.5846,1.5842,1.5842,4800000.0
2007-06-08 20:03:00,1.5843,1.5843,1.5842,1.5843,4800000.0
2007-06-08 20:04:00,1.5841,1.5841,1.5841,1.5841,4800000.0
2007-06-08 20:05:00,1.5839,1.5839,1.5831,1.5831,4800000.0
2007-06-08 20:06:00,1.5832,1.5835,1.5832,1.5834,4800000.0
2007-06-08 20:07:00,1.5835,1.5839,1.5835,1.5839,4800000.0
2007-06-08 20:08:00,1.584,1.584,1.5836,1.5838,4800000.0
2007-06-08 20:09:00,1.5839,1.5839,1.5836,1.5838,4800000.0
2007-06-08 20:10:00,1.584,1.584,1.5838,1.584,4800000.0
2007-06-08 20:11:00,1.5839,1.5842,1.5838,1.5842,4800000.0
2007-06-08 20:12:00,1.5844,1.5848,1.5841,1.5846,4800000.0
2007-06-08 20:13:00,1.5848,1.5849,1.5846,1.5847,4800000.0
2007-06-08 20:14:00,1.5849,1.5854,1.5849,1.5854,4800000.0
2007-06-08 20:15:00,1.5853,1.5855,1.5845,1.5846,4800000.0
2007-06-08 20:16:00,1.5845,1.5847,1.5844,1.5844,4800000.0
2007-06-08 20:18:00,1.5845,1.5845,1.5845,1.5845,4800000.0
2007-06-08 20:19:00,1.5844,1.5844,1.5843,1.5844,4800000.0
2007-06-08 20:20:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-08 20:21:00,1.5843,1.5845,1.5843,1.5844,4800000.0
2007-06-08 20:22:00,1.5846,1.5847,1.5838,1.5838,4800000.0
2007-06-08 20:23:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-08 20:24:00,1.584,1.5841,1.5838,1.5841,4800000.0
2007-06-08 20:25:00,1.5843,1.5845,1.5842,1.5843,4800000.0
2007-06-08 20:26:00,1.5842,1.5844,1.5842,1.5842,4800000.0
2007-06-08 20:27:00,1.5843,1.5845,1.5843,1.5844,4800000.0
2007-06-08 20:29:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-08 20:30:00,1.5847,1.5847,1.5846,1.5847,4800000.0
2007-06-08 20:31:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-08 20:32:00,1.5845,1.5846,1.5843,1.5843,4800000.0
2007-06-08 20:33:00,1.5842,1.5843,1.584,1.5841,4800000.0
2007-06-08 20:34:00,1.5843,1.5844,1.5842,1.5842,4800000.0
2007-06-08 20:35:00,1.5843,1.5845,1.5842,1.5843,4800000.0
2007-06-08 20:36:00,1.5844,1.5844,1.5842,1.5844,4800000.0
2007-06-08 20:37:00,1.5843,1.5846,1.5843,1.5844,4800000.0
2007-06-08 20:38:00,1.5843,1.5844,1.584,1.5844,4800000.0
2007-06-08 20:39:00,1.5843,1.5843,1.584,1.5842,4800000.0
2007-06-08 20:40:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-08 20:41:00,1.5839,1.5839,1.5835,1.5835,4800000.0
2007-06-08 20:43:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-08 20:44:00,1.5833,1.5836,1.5833,1.5836,4800000.0
2007-06-08 20:45:00,1.5835,1.5836,1.5831,1.5831,4800000.0
2007-06-08 20:46:00,1.583,1.5831,1.5825,1.5829,4800000.0
2007-06-08 20:47:00,1.5825,1.5831,1.5825,1.5831,4800000.0
2007-06-08 20:48:00,1.5833,1.5835,1.583,1.5833,4800000.0
2007-06-08 20:49:00,1.5832,1.5837,1.5832,1.5837,4800000.0
2007-06-08 20:50:00,1.5836,1.5843,1.5836,1.5842,4800000.0
2007-06-08 20:51:00,1.5841,1.5842,1.5841,1.5842,4800000.0
2007-06-08 20:52:00,1.5844,1.5846,1.5837,1.5838,4800000.0
2007-06-08 20:53:00,1.5837,1.5838,1.5835,1.5836,4800000.0
2007-06-08 20:54:00,1.5833,1.5833,1.5826,1.5829,4800000.0
2007-06-08 20:55:00,1.583,1.583,1.5827,1.5829,4800000.0
2007-06-08 20:56:00,1.5828,1.5835,1.5828,1.5834,4800000.0
2007-06-08 20:57:00,1.5836,1.5841,1.5836,1.5841,4800000.0
2007-06-08 20:58:00,1.5844,1.5849,1.5841,1.5847,4800000.0
2007-06-08 20:59:00,1.5848,1.5852,1.5846,1.5849,4800000.0
2007-06-08 21:00:00,1.5847,1.5849,1.5845,1.5848,4800000.0
2007-06-08 21:01:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-08 21:02:00,1.5848,1.5849,1.5848,1.5849,4800000.0
2007-06-08 21:03:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-08 21:04:00,1.5848,1.5852,1.5845,1.5852,4800000.0
2007-06-08 21:05:00,1.585,1.5852,1.5848,1.5849,4800000.0
2007-06-08 21:06:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-08 21:08:00,1.5852,1.5853,1.5851,1.5851,4800000.0
2007-06-08 21:09:00,1.5852,1.5854,1.585,1.585,4800000.0
2007-06-08 21:10:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-08 21:11:00,1.585,1.5851,1.5849,1.585,4800000.0
2007-06-08 21:12:00,1.5851,1.5853,1.5851,1.5853,4800000.0
2007-06-08 21:13:00,1.5855,1.5855,1.585,1.585,4800000.0
2007-06-08 21:15:00,1.5849,1.585,1.5846,1.5846,4800000.0
2007-06-08 21:16:00,1.5844,1.5844,1.584,1.5843,4800000.0
2007-06-08 21:17:00,1.5842,1.5843,1.5841,1.5843,4800000.0
2007-06-08 21:18:00,1.5844,1.5845,1.5842,1.5842,4800000.0
2007-06-08 21:19:00,1.5841,1.5841,1.5838,1.5839,4800000.0
2007-06-08 21:20:00,1.5837,1.5838,1.5835,1.5837,4800000.0
2007-06-08 21:21:00,1.5838,1.5838,1.5834,1.5834,4800000.0
2007-06-08 21:22:00,1.5833,1.5839,1.5833,1.5838,4800000.0
2007-06-08 21:23:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-08 21:24:00,1.5839,1.5839,1.5837,1.5837,4800000.0
2007-06-08 21:25:00,1.5839,1.5842,1.5838,1.5841,4800000.0
2007-06-08 21:26:00,1.584,1.584,1.5838,1.584,4800000.0
2007-06-08 21:27:00,1.5839,1.5839,1.5836,1.5836,4800000.0
2007-06-08 21:28:00,1.5837,1.5837,1.5827,1.5834,4800000.0
2007-06-08 21:29:00,1.5832,1.5832,1.583,1.5832,4800000.0
2007-06-08 21:30:00,1.5833,1.5837,1.5833,1.5835,4800000.0
2007-06-08 21:31:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-08 21:32:00,1.5836,1.5836,1.5831,1.5835,4800000.0
2007-06-08 21:33:00,1.5834,1.5835,1.5829,1.5829,4800000.0
2007-06-08 21:34:00,1.5831,1.5837,1.5831,1.5835,4800000.0
2007-06-08 21:35:00,1.5836,1.584,1.5836,1.5838,4800000.0
2007-06-08 21:37:00,1.5839,1.5844,1.5837,1.584,4800000.0
2007-06-08 21:38:00,1.5842,1.5844,1.5841,1.5844,4800000.0
2007-06-08 21:39:00,1.5843,1.5846,1.5843,1.5845,4800000.0
2007-06-08 21:40:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-08 21:41:00,1.5844,1.5844,1.5842,1.5842,4800000.0
2007-06-08 21:42:00,1.584,1.5844,1.584,1.5844,4800000.0
2007-06-08 21:43:00,1.5843,1.5845,1.5843,1.5844,4800000.0
2007-06-08 21:45:00,1.5843,1.5843,1.5841,1.5842,4800000.0
2007-06-08 21:46:00,1.5844,1.5844,1.5842,1.5842,4800000.0
2007-06-08 21:47:00,1.5844,1.5844,1.584,1.584,4800000.0
2007-06-08 21:48:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-08 21:49:00,1.5839,1.5841,1.5839,1.584,4800000.0
2007-06-08 21:50:00,1.5841,1.5841,1.5839,1.5839,4800000.0
2007-06-08 21:51:00,1.584,1.584,1.5836,1.5838,4800000.0
2007-06-08 21:53:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-08 21:55:00,1.5838,1.5838,1.5836,1.5838,4800000.0
2007-06-08 21:56:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-08 21:57:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-08 21:58:00,1.5837,1.5838,1.5834,1.5836,4800000.0
2007-06-08 21:59:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-08 22:00:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-08 22:01:00,1.5837,1.5837,1.5834,1.5834,4800000.0
2007-06-08 22:03:00,1.5837,1.5842,1.5836,1.5839,4800000.0
2007-06-08 22:04:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-08 22:05:00,1.5835,1.5838,1.5833,1.5837,4800000.0
2007-06-08 22:06:00,1.5836,1.5836,1.5834,1.5835,4800000.0
2007-06-08 22:07:00,1.5836,1.5836,1.5833,1.5833,4800000.0
2007-06-08 22:08:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-08 22:09:00,1.5833,1.5833,1.5832,1.5833,4800000.0
2007-06-08 22:10:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-08 22:11:00,1.5833,1.5835,1.5832,1.5833,4800000.0
2007-06-08 22:12:00,1.5831,1.5833,1.5831,1.5833,4800000.0
2007-06-08 22:14:00,1.5831,1.5834,1.583,1.5833,4800000.0
2007-06-08 22:15:00,1.5836,1.5836,1.5832,1.5833,4800000.0
2007-06-08 22:16:00,1.5834,1.5836,1.5834,1.5834,4800000.0
2007-06-08 22:20:00,1.5836,1.5836,1.5834,1.5834,4800000.0
2007-06-08 22:21:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-08 22:22:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-08 22:23:00,1.5836,1.5836,1.5831,1.5831,4800000.0
2007-06-08 22:24:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2007-06-08 22:25:00,1.5831,1.5833,1.5829,1.583,4800000.0
2007-06-08 22:26:00,1.5828,1.5833,1.5828,1.5829,4800000.0
2007-06-08 22:27:00,1.5828,1.5828,1.5826,1.5828,4800000.0
2007-06-08 22:28:00,1.5829,1.583,1.5828,1.5828,4800000.0
2007-06-08 22:29:00,1.5826,1.5826,1.5823,1.5824,4800000.0
2007-06-08 22:30:00,1.5826,1.5826,1.5824,1.5825,4800000.0
2007-06-08 22:31:00,1.5826,1.5826,1.5825,1.5826,4800000.0
2007-06-08 22:32:00,1.5828,1.5828,1.5826,1.5826,4800000.0
2007-06-08 22:34:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-08 22:35:00,1.5826,1.5829,1.5826,1.5828,4800000.0
2007-06-08 22:36:00,1.5829,1.5833,1.5829,1.5831,4800000.0
2007-06-08 22:37:00,1.5832,1.5832,1.5828,1.5828,4800000.0
2007-06-08 22:38:00,1.5829,1.5829,1.5826,1.5826,4800000.0
2007-06-08 22:39:00,1.5828,1.5829,1.5828,1.5828,4800000.0
2007-06-08 22:40:00,1.5829,1.5831,1.5824,1.5826,4800000.0
2007-06-08 22:41:00,1.5827,1.5827,1.5826,1.5826,4800000.0
2007-06-08 22:42:00,1.5827,1.583,1.5825,1.5825,4800000.0
2007-06-08 22:43:00,1.5822,1.5826,1.5822,1.5826,4800000.0
2007-06-08 22:44:00,1.5827,1.5827,1.5823,1.5823,4800000.0
2007-06-08 22:45:00,1.5824,1.5824,1.582,1.5822,4800000.0
2007-06-08 22:46:00,1.582,1.5822,1.582,1.582,4800000.0
2007-06-08 22:47:00,1.5821,1.5821,1.582,1.5821,4800000.0
2007-06-08 22:48:00,1.5823,1.5823,1.5821,1.5821,4800000.0
2007-06-08 22:49:00,1.5822,1.5823,1.5819,1.5822,4800000.0
2007-06-08 22:50:00,1.5821,1.5822,1.5821,1.5822,4800000.0
2007-06-08 22:51:00,1.582,1.5822,1.5819,1.5822,4800000.0
2007-06-08 22:52:00,1.5821,1.5822,1.5821,1.5821,4800000.0
2007-06-08 22:53:00,1.582,1.5823,1.582,1.5822,4800000.0
2007-06-08 22:54:00,1.5823,1.5823,1.5822,1.5822,4800000.0
2007-06-08 22:55:00,1.5823,1.5823,1.5822,1.5823,4800000.0
2007-06-08 22:56:00,1.5822,1.5822,1.582,1.5821,4800000.0
2007-06-08 22:57:00,1.5822,1.5822,1.5821,1.5822,4800000.0
2007-06-08 22:58:00,1.5821,1.5823,1.5821,1.5823,4800000.0
2007-06-08 22:59:00,1.5822,1.5824,1.5822,1.5824,4800000.0
2007-06-11 00:00:00,1.5819,1.5819,1.5818,1.5818,4800000.0
2007-06-11 00:01:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-11 00:02:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-11 00:03:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-11 00:04:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-11 00:05:00,1.5815,1.5815,1.5815,1.5815,4800000.0
2007-06-11 00:06:00,1.5814,1.5817,1.5814,1.5816,4800000.0
2007-06-11 00:07:00,1.5817,1.5817,1.5815,1.5817,4800000.0
2007-06-11 00:09:00,1.5815,1.5816,1.5815,1.5815,4800000.0
2007-06-11 00:10:00,1.5819,1.5819,1.5817,1.5817,4800000.0
2007-06-11 00:11:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-11 00:12:00,1.5823,1.5825,1.5823,1.5823,4800000.0
2007-06-11 00:14:00,1.5825,1.5825,1.5823,1.5824,4800000.0
2007-06-11 00:15:00,1.5825,1.5825,1.5825,1.5825,4800000.0
2007-06-11 00:16:00,1.5826,1.5826,1.5825,1.5825,4800000.0
2007-06-11 00:17:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-11 00:18:00,1.5822,1.5824,1.582,1.5822,4800000.0
2007-06-11 00:19:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-11 00:20:00,1.5825,1.5825,1.5823,1.5824,4800000.0
2007-06-11 00:21:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-11 00:22:00,1.5823,1.5823,1.5822,1.5823,4800000.0
2007-06-11 00:23:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-11 00:24:00,1.5823,1.5823,1.5821,1.5821,4800000.0
2007-06-11 00:25:00,1.5822,1.5824,1.5822,1.5823,4800000.0
2007-06-11 00:26:00,1.5824,1.5829,1.5823,1.5828,4800000.0
2007-06-11 00:27:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-11 00:28:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-11 00:29:00,1.583,1.583,1.5827,1.5827,4800000.0
2007-06-11 00:30:00,1.5828,1.5829,1.5827,1.5828,4800000.0
2007-06-11 00:31:00,1.5829,1.5832,1.5828,1.583,4800000.0
2007-06-11 00:32:00,1.5828,1.5829,1.5828,1.5829,4800000.0
2007-06-11 00:33:00,1.583,1.5832,1.5828,1.5831,4800000.0
2007-06-11 00:34:00,1.5837,1.5838,1.5837,1.5837,4800000.0
2007-06-11 00:35:00,1.5838,1.5839,1.5836,1.5836,4800000.0
2007-06-11 00:36:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-11 00:37:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-11 00:38:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-11 00:39:00,1.5836,1.5837,1.5835,1.5837,4800000.0
2007-06-11 00:40:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-11 00:41:00,1.5835,1.5837,1.5835,1.5836,4800000.0
2007-06-11 00:42:00,1.5837,1.5837,1.5834,1.5837,4800000.0
2007-06-11 00:43:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-11 00:44:00,1.5834,1.5837,1.5834,1.5837,4800000.0
2007-06-11 00:45:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-11 00:47:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-11 00:49:00,1.5833,1.5835,1.5833,1.5834,4800000.0
2007-06-11 00:50:00,1.5835,1.5835,1.5832,1.5832,4800000.0
2007-06-11 00:51:00,1.5833,1.5834,1.5832,1.5832,4800000.0
2007-06-11 00:52:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-11 00:53:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-11 00:54:00,1.5832,1.5833,1.5831,1.5831,4800000.0
2007-06-11 00:55:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-11 00:57:00,1.5832,1.5834,1.5832,1.5833,4800000.0
2007-06-11 00:58:00,1.5834,1.5836,1.5833,1.5836,4800000.0
2007-06-11 00:59:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-11 01:00:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-11 01:02:00,1.5837,1.5837,1.5837,1.5837,4800000.0
2007-06-11 01:03:00,1.5838,1.5838,1.5836,1.5838,4800000.0
2007-06-11 01:04:00,1.5837,1.5841,1.5837,1.584,4800000.0
2007-06-11 01:05:00,1.5842,1.5842,1.5837,1.5839,4800000.0
2007-06-11 01:06:00,1.584,1.5841,1.5838,1.584,4800000.0
2007-06-11 01:07:00,1.5839,1.584,1.5837,1.5839,4800000.0
2007-06-11 01:08:00,1.584,1.584,1.5839,1.5839,4800000.0
2007-06-11 01:09:00,1.5838,1.5839,1.5838,1.5838,4800000.0
2007-06-11 01:10:00,1.5837,1.5839,1.5836,1.5837,4800000.0
2007-06-11 01:11:00,1.5835,1.5837,1.5835,1.5837,4800000.0
2007-06-11 01:12:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-11 01:13:00,1.5838,1.5839,1.5838,1.5839,4800000.0
2007-06-11 01:14:00,1.5837,1.5838,1.5837,1.5837,4800000.0
2007-06-11 01:15:00,1.5836,1.5837,1.5834,1.5834,4800000.0
2007-06-11 01:16:00,1.5835,1.5836,1.5834,1.5836,4800000.0
2007-06-11 01:17:00,1.5838,1.5839,1.5837,1.5837,4800000.0
2007-06-11 01:18:00,1.5835,1.5837,1.5834,1.5834,4800000.0
2007-06-11 01:19:00,1.5836,1.5836,1.5834,1.5834,4800000.0
2007-06-11 01:20:00,1.5836,1.5836,1.5834,1.5834,4800000.0
2007-06-11 01:22:00,1.5836,1.5836,1.5834,1.5834,4800000.0
2007-06-11 01:24:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-11 01:26:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-11 01:27:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-11 01:28:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-11 01:30:00,1.5834,1.5836,1.5833,1.5833,4800000.0
2007-06-11 01:31:00,1.5834,1.5837,1.5834,1.5834,4800000.0
2007-06-11 01:33:00,1.5833,1.5833,1.5829,1.583,4800000.0
2007-06-11 01:34:00,1.5829,1.5831,1.5829,1.5831,4800000.0
2007-06-11 01:35:00,1.5832,1.5833,1.583,1.583,4800000.0
2007-06-11 01:36:00,1.5831,1.5832,1.583,1.583,4800000.0
2007-06-11 01:37:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-11 01:39:00,1.5832,1.5832,1.583,1.583,4800000.0
2007-06-11 01:40:00,1.5832,1.5832,1.583,1.5832,4800000.0
2007-06-11 01:41:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-11 01:43:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 01:44:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-11 01:46:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-11 01:47:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-11 01:49:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-11 01:50:00,1.5835,1.5838,1.5835,1.5835,4800000.0
2007-06-11 01:51:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-11 01:52:00,1.5834,1.5836,1.5832,1.5834,4800000.0
2007-06-11 01:53:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-11 01:54:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 01:56:00,1.5833,1.5834,1.5832,1.5832,4800000.0
2007-06-11 01:57:00,1.5831,1.5834,1.5831,1.5833,4800000.0
2007-06-11 01:58:00,1.5835,1.584,1.5833,1.584,4800000.0
2007-06-11 01:59:00,1.5844,1.5844,1.5837,1.5837,4800000.0
2007-06-11 02:00:00,1.5838,1.5839,1.5837,1.5838,4800000.0
2007-06-11 02:01:00,1.5839,1.584,1.5836,1.584,4800000.0
2007-06-11 02:02:00,1.5839,1.5841,1.5836,1.584,4800000.0
2007-06-11 02:03:00,1.5841,1.5841,1.5837,1.5838,4800000.0
2007-06-11 02:04:00,1.5837,1.584,1.5836,1.5837,4800000.0
2007-06-11 02:05:00,1.5835,1.5837,1.5834,1.5837,4800000.0
2007-06-11 02:06:00,1.5836,1.5837,1.5831,1.5834,4800000.0
2007-06-11 02:07:00,1.5831,1.5836,1.5831,1.5836,4800000.0
2007-06-11 02:08:00,1.5838,1.5844,1.5838,1.5839,4800000.0
2007-06-11 02:09:00,1.5838,1.5839,1.5836,1.5839,4800000.0
2007-06-11 02:10:00,1.5837,1.5837,1.5835,1.5835,4800000.0
2007-06-11 02:11:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-11 02:12:00,1.5836,1.5836,1.583,1.583,4800000.0
2007-06-11 02:13:00,1.5832,1.5832,1.5829,1.583,4800000.0
2007-06-11 02:14:00,1.5829,1.5829,1.5827,1.5828,4800000.0
2007-06-11 02:15:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2007-06-11 02:16:00,1.5828,1.583,1.5828,1.5829,4800000.0
2007-06-11 02:17:00,1.583,1.583,1.5827,1.5827,4800000.0
2007-06-11 02:18:00,1.5828,1.5828,1.5827,1.5828,4800000.0
2007-06-11 02:19:00,1.5827,1.5828,1.5826,1.5826,4800000.0
2007-06-11 02:20:00,1.5827,1.5828,1.5825,1.5826,4800000.0
2007-06-11 02:21:00,1.5828,1.5828,1.5825,1.5828,4800000.0
2007-06-11 02:22:00,1.5829,1.5829,1.5824,1.5825,4800000.0
2007-06-11 02:23:00,1.5823,1.5823,1.5821,1.5821,4800000.0
2007-06-11 02:24:00,1.5823,1.5823,1.5818,1.5818,4800000.0
2007-06-11 02:25:00,1.5819,1.5823,1.5819,1.5823,4800000.0
2007-06-11 02:26:00,1.5821,1.5824,1.5821,1.5824,4800000.0
2007-06-11 02:27:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-11 02:28:00,1.5826,1.5826,1.5823,1.5825,4800000.0
2007-06-11 02:29:00,1.5826,1.5826,1.5824,1.5824,4800000.0
2007-06-11 02:30:00,1.5825,1.5826,1.5824,1.5824,4800000.0
2007-06-11 02:31:00,1.5825,1.5825,1.5824,1.5825,4800000.0
2007-06-11 02:32:00,1.5826,1.5826,1.5823,1.5825,4800000.0
2007-06-11 02:33:00,1.5824,1.5826,1.5823,1.5824,4800000.0
2007-06-11 02:34:00,1.5823,1.5823,1.5821,1.5821,4800000.0
2007-06-11 02:35:00,1.582,1.5821,1.5815,1.5815,4800000.0
2007-06-11 02:36:00,1.5816,1.5818,1.5814,1.5815,4800000.0
2007-06-11 02:37:00,1.5817,1.5817,1.5814,1.5817,4800000.0
2007-06-11 02:38:00,1.5816,1.5816,1.5815,1.5815,4800000.0
2007-06-11 02:39:00,1.5817,1.5817,1.5815,1.5815,4800000.0
2007-06-11 02:40:00,1.5816,1.5819,1.5816,1.5818,4800000.0
2007-06-11 02:41:00,1.5816,1.5819,1.5816,1.5817,4800000.0
2007-06-11 02:42:00,1.5816,1.5816,1.5813,1.5813,4800000.0
2007-06-11 02:43:00,1.5814,1.5817,1.5813,1.5815,4800000.0
2007-06-11 02:44:00,1.5816,1.582,1.5816,1.5818,4800000.0
2007-06-11 02:45:00,1.582,1.582,1.5818,1.5818,4800000.0
2007-06-11 02:46:00,1.5819,1.5819,1.5817,1.5818,4800000.0
2007-06-11 02:47:00,1.582,1.582,1.5817,1.5818,4800000.0
2007-06-11 02:48:00,1.5819,1.582,1.5818,1.5818,4800000.0
2007-06-11 02:49:00,1.5819,1.5819,1.5816,1.5818,4800000.0
2007-06-11 02:50:00,1.5819,1.582,1.5819,1.5819,4800000.0
2007-06-11 02:51:00,1.5814,1.5819,1.5814,1.5816,4800000.0
2007-06-11 02:52:00,1.5817,1.5818,1.5814,1.5815,4800000.0
2007-06-11 02:53:00,1.5814,1.5818,1.5814,1.5817,4800000.0
2007-06-11 02:54:00,1.5815,1.5817,1.5813,1.5813,4800000.0
2007-06-11 02:55:00,1.5814,1.5818,1.5812,1.5816,4800000.0
2007-06-11 02:56:00,1.5815,1.5819,1.5815,1.5818,4800000.0
2007-06-11 02:57:00,1.5819,1.5819,1.5814,1.5815,4800000.0
2007-06-11 02:58:00,1.5816,1.5817,1.5815,1.5816,4800000.0
2007-06-11 02:59:00,1.5818,1.5818,1.5816,1.5818,4800000.0
2007-06-11 03:00:00,1.5817,1.5817,1.5815,1.5815,4800000.0
2007-06-11 03:01:00,1.5814,1.5816,1.5813,1.5813,4800000.0
2007-06-11 03:02:00,1.5811,1.5815,1.5811,1.5815,4800000.0
2007-06-11 03:03:00,1.5817,1.5818,1.5814,1.5814,4800000.0
2007-06-11 03:04:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-11 03:05:00,1.5818,1.5819,1.5815,1.5819,4800000.0
2007-06-11 03:06:00,1.5818,1.5818,1.5815,1.5817,4800000.0
2007-06-11 03:07:00,1.5818,1.5818,1.5816,1.5817,4800000.0
2007-06-11 03:08:00,1.5815,1.5815,1.5815,1.5815,4800000.0
2007-06-11 03:09:00,1.5816,1.5817,1.5815,1.5817,4800000.0
2007-06-11 03:10:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-11 03:12:00,1.5817,1.5818,1.5817,1.5817,4800000.0
2007-06-11 03:13:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-11 03:14:00,1.5819,1.5823,1.5819,1.5823,4800000.0
2007-06-11 03:15:00,1.5822,1.5824,1.5821,1.5821,4800000.0
2007-06-11 03:16:00,1.5822,1.5824,1.5821,1.5823,4800000.0
2007-06-11 03:17:00,1.5821,1.5824,1.5821,1.5823,4800000.0
2007-06-11 03:18:00,1.5824,1.5826,1.5822,1.5823,4800000.0
2007-06-11 03:19:00,1.5824,1.5824,1.5823,1.5823,4800000.0
2007-06-11 03:20:00,1.5822,1.5823,1.5821,1.5822,4800000.0
2007-06-11 03:21:00,1.5823,1.5823,1.5819,1.582,4800000.0
2007-06-11 03:22:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-11 03:23:00,1.5822,1.5822,1.5821,1.5822,4800000.0
2007-06-11 03:24:00,1.5821,1.5823,1.582,1.5822,4800000.0
2007-06-11 03:25:00,1.5821,1.5822,1.5821,1.5822,4800000.0
2007-06-11 03:26:00,1.5823,1.5824,1.5822,1.5824,4800000.0
2007-06-11 03:27:00,1.5825,1.5827,1.5824,1.5827,4800000.0
2007-06-11 03:28:00,1.5828,1.5828,1.5827,1.5827,4800000.0
2007-06-11 03:29:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-11 03:31:00,1.5829,1.5829,1.5827,1.5827,4800000.0
2007-06-11 03:32:00,1.5828,1.5829,1.5828,1.5828,4800000.0
2007-06-11 03:33:00,1.583,1.5831,1.583,1.5831,4800000.0
2007-06-11 03:34:00,1.583,1.5831,1.583,1.5831,4800000.0
2007-06-11 03:35:00,1.583,1.5832,1.583,1.5832,4800000.0
2007-06-11 03:37:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-11 03:39:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-11 03:40:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-11 03:41:00,1.5835,1.5835,1.5831,1.5831,4800000.0
2007-06-11 03:42:00,1.5834,1.5834,1.583,1.583,4800000.0
2007-06-11 03:43:00,1.5832,1.5832,1.583,1.583,4800000.0
2007-06-11 03:44:00,1.5829,1.5829,1.5827,1.5827,4800000.0
2007-06-11 03:45:00,1.5829,1.5829,1.5826,1.5826,4800000.0
2007-06-11 03:46:00,1.5825,1.5826,1.5825,1.5825,4800000.0
2007-06-11 03:47:00,1.5826,1.5826,1.5825,1.5825,4800000.0
2007-06-11 03:48:00,1.5826,1.5827,1.5825,1.5826,4800000.0
2007-06-11 03:49:00,1.5827,1.5827,1.5825,1.5825,4800000.0
2007-06-11 03:50:00,1.5824,1.5825,1.5824,1.5824,4800000.0
2007-06-11 03:51:00,1.5825,1.5827,1.5824,1.5827,4800000.0
2007-06-11 03:52:00,1.5826,1.5827,1.5826,1.5827,4800000.0
2007-06-11 03:53:00,1.5825,1.5826,1.5825,1.5826,4800000.0
2007-06-11 03:54:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-11 03:57:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-11 03:58:00,1.583,1.583,1.5826,1.5826,4800000.0
2007-06-11 03:59:00,1.5825,1.5827,1.5823,1.5827,4800000.0
2007-06-11 04:00:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-11 04:01:00,1.5825,1.5825,1.5823,1.5824,4800000.0
2007-06-11 04:02:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-11 04:03:00,1.5825,1.5825,1.5825,1.5825,4800000.0
2007-06-11 04:05:00,1.5826,1.5826,1.5825,1.5826,4800000.0
2007-06-11 04:06:00,1.5824,1.5826,1.5824,1.5826,4800000.0
2007-06-11 04:08:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-11 04:10:00,1.5825,1.5828,1.5825,1.5826,4800000.0
2007-06-11 04:11:00,1.5827,1.5829,1.5826,1.5828,4800000.0
2007-06-11 04:15:00,1.5826,1.5828,1.5826,1.5828,4800000.0
2007-06-11 04:16:00,1.5826,1.5828,1.5826,1.5828,4800000.0
2007-06-11 04:17:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2007-06-11 04:18:00,1.583,1.5834,1.583,1.5833,4800000.0
2007-06-11 04:19:00,1.5832,1.5832,1.583,1.5831,4800000.0
2007-06-11 04:20:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 04:21:00,1.5831,1.5833,1.5831,1.5833,4800000.0
2007-06-11 04:22:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 04:23:00,1.5833,1.5833,1.5832,1.5833,4800000.0
2007-06-11 04:24:00,1.5832,1.5832,1.583,1.5832,4800000.0
2007-06-11 04:26:00,1.5833,1.5833,1.5829,1.5829,4800000.0
2007-06-11 04:27:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-11 04:28:00,1.5829,1.5831,1.5829,1.5829,4800000.0
2007-06-11 04:29:00,1.583,1.5831,1.5827,1.5827,4800000.0
2007-06-11 04:30:00,1.583,1.583,1.5829,1.5829,4800000.0
2007-06-11 04:32:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-11 04:33:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-11 04:34:00,1.5827,1.5828,1.5826,1.5828,4800000.0
2007-06-11 04:35:00,1.5829,1.5829,1.5826,1.5826,4800000.0
2007-06-11 04:36:00,1.5823,1.5825,1.5823,1.5823,4800000.0
2007-06-11 04:37:00,1.5824,1.5825,1.5824,1.5825,4800000.0
2007-06-11 04:38:00,1.5826,1.5835,1.5825,1.5825,4800000.0
2007-06-11 04:39:00,1.5826,1.5832,1.5826,1.5832,4800000.0
2007-06-11 04:40:00,1.5831,1.5835,1.583,1.5833,4800000.0
2007-06-11 04:41:00,1.5835,1.5836,1.5824,1.5824,4800000.0
2007-06-11 04:42:00,1.5832,1.5847,1.5832,1.5845,4800000.0
2007-06-11 04:43:00,1.5846,1.5851,1.5844,1.5848,4800000.0
2007-06-11 04:44:00,1.5847,1.5855,1.5846,1.5852,4800000.0
2007-06-11 04:45:00,1.5853,1.5858,1.5851,1.5858,4800000.0
2007-06-11 04:46:00,1.5857,1.5871,1.5857,1.5869,4800000.0
2007-06-11 04:47:00,1.587,1.5877,1.587,1.5876,4800000.0
2007-06-11 04:48:00,1.5875,1.5875,1.5867,1.5867,4800000.0
2007-06-11 04:49:00,1.5863,1.5867,1.5862,1.5866,4800000.0
2007-06-11 04:50:00,1.5867,1.5868,1.5856,1.5856,4800000.0
2007-06-11 04:51:00,1.5858,1.5866,1.5857,1.5866,4800000.0
2007-06-11 04:52:00,1.5865,1.5867,1.5861,1.5864,4800000.0
2007-06-11 04:53:00,1.5865,1.5874,1.5865,1.5865,4800000.0
2007-06-11 04:54:00,1.5867,1.5874,1.5867,1.5869,4800000.0
2007-06-11 04:55:00,1.5867,1.5872,1.5863,1.5871,4800000.0
2007-06-11 04:56:00,1.5874,1.5874,1.5869,1.5873,4800000.0
2007-06-11 04:57:00,1.5871,1.5881,1.5871,1.5881,4800000.0
2007-06-11 04:58:00,1.588,1.5882,1.587,1.5881,4800000.0
2007-06-11 04:59:00,1.588,1.59,1.5879,1.5891,4800000.0
2007-06-11 05:00:00,1.589,1.5891,1.5877,1.5879,4800000.0
2007-06-11 05:01:00,1.5878,1.5878,1.5867,1.5872,4800000.0
2007-06-11 05:02:00,1.5871,1.5876,1.587,1.5873,4800000.0
2007-06-11 05:03:00,1.5874,1.5884,1.5873,1.5873,4800000.0
2007-06-11 05:04:00,1.5878,1.5878,1.5869,1.5872,4800000.0
2007-06-11 05:05:00,1.5873,1.5874,1.5868,1.5869,4800000.0
2007-06-11 05:06:00,1.587,1.587,1.5868,1.5869,4800000.0
2007-06-11 05:07:00,1.5868,1.587,1.5866,1.5868,4800000.0
2007-06-11 05:08:00,1.5866,1.5869,1.5866,1.5869,4800000.0
2007-06-11 05:09:00,1.5867,1.5867,1.586,1.5861,4800000.0
2007-06-11 05:10:00,1.586,1.5864,1.586,1.5864,4800000.0
2007-06-11 05:12:00,1.5862,1.5868,1.5862,1.5864,4800000.0
2007-06-11 05:13:00,1.5865,1.5868,1.5864,1.5868,4800000.0
2007-06-11 05:14:00,1.5866,1.587,1.5862,1.5862,4800000.0
2007-06-11 05:15:00,1.586,1.5862,1.586,1.586,4800000.0
2007-06-11 05:16:00,1.5862,1.5864,1.586,1.586,4800000.0
2007-06-11 05:17:00,1.5862,1.5864,1.5862,1.5864,4800000.0
2007-06-11 05:18:00,1.5866,1.5871,1.5866,1.5869,4800000.0
2007-06-11 05:19:00,1.587,1.587,1.5863,1.5863,4800000.0
2007-06-11 05:20:00,1.5862,1.5864,1.5859,1.5859,4800000.0
2007-06-11 05:21:00,1.586,1.5865,1.586,1.5863,4800000.0
2007-06-11 05:22:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-11 05:23:00,1.5864,1.587,1.586,1.5869,4800000.0
2007-06-11 05:24:00,1.5867,1.5874,1.5867,1.5874,4800000.0
2007-06-11 05:25:00,1.5872,1.5875,1.587,1.5871,4800000.0
2007-06-11 05:26:00,1.5869,1.5869,1.5861,1.5861,4800000.0
2007-06-11 05:27:00,1.5865,1.5876,1.5865,1.5875,4800000.0
2007-06-11 05:28:00,1.5873,1.5873,1.587,1.5871,4800000.0
2007-06-11 05:29:00,1.5873,1.5873,1.5866,1.587,4800000.0
2007-06-11 05:30:00,1.5868,1.5873,1.5868,1.5873,4800000.0
2007-06-11 05:31:00,1.5872,1.5874,1.5865,1.5869,4800000.0
2007-06-11 05:32:00,1.5871,1.5874,1.5869,1.5874,4800000.0
2007-06-11 05:33:00,1.5875,1.5876,1.5873,1.5873,4800000.0
2007-06-11 05:34:00,1.5872,1.5876,1.5872,1.5874,4800000.0
2007-06-11 05:35:00,1.5875,1.5876,1.5874,1.5876,4800000.0
2007-06-11 05:36:00,1.5874,1.5874,1.5872,1.5872,4800000.0
2007-06-11 05:37:00,1.5873,1.5877,1.5873,1.5876,4800000.0
2007-06-11 05:38:00,1.5878,1.5878,1.5876,1.5876,4800000.0
2007-06-11 05:39:00,1.5878,1.5878,1.5874,1.5877,4800000.0
2007-06-11 05:40:00,1.5876,1.5876,1.5872,1.5874,4800000.0
2007-06-11 05:41:00,1.5872,1.5878,1.5872,1.5878,4800000.0
2007-06-11 05:42:00,1.588,1.5883,1.5879,1.5883,4800000.0
2007-06-11 05:43:00,1.5884,1.5888,1.5883,1.5885,4800000.0
2007-06-11 05:44:00,1.5887,1.5893,1.5885,1.589,4800000.0
2007-06-11 05:45:00,1.5891,1.5894,1.589,1.5892,4800000.0
2007-06-11 05:46:00,1.5894,1.5894,1.5881,1.5881,4800000.0
2007-06-11 05:47:00,1.5883,1.5885,1.5881,1.5881,4800000.0
2007-06-11 05:48:00,1.5883,1.5891,1.5883,1.589,4800000.0
2007-06-11 05:49:00,1.5888,1.5888,1.5882,1.5883,4800000.0
2007-06-11 05:50:00,1.5884,1.5886,1.588,1.5881,4800000.0
2007-06-11 05:51:00,1.5883,1.5883,1.5876,1.5876,4800000.0
2007-06-11 05:52:00,1.5878,1.588,1.5878,1.5878,4800000.0
2007-06-11 05:53:00,1.588,1.588,1.5878,1.5878,4800000.0
2007-06-11 05:54:00,1.588,1.5881,1.588,1.5881,4800000.0
2007-06-11 05:55:00,1.588,1.5882,1.5878,1.5882,4800000.0
2007-06-11 05:56:00,1.588,1.5883,1.5879,1.5879,4800000.0
2007-06-11 05:57:00,1.5881,1.5883,1.5881,1.5883,4800000.0
2007-06-11 05:58:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-11 05:59:00,1.5886,1.5887,1.5886,1.5886,4800000.0
2007-06-11 06:00:00,1.5887,1.5887,1.5886,1.5886,4800000.0
2007-06-11 06:01:00,1.5884,1.5884,1.5883,1.5884,4800000.0
2007-06-11 06:02:00,1.5883,1.5884,1.5881,1.5884,4800000.0
2007-06-11 06:03:00,1.5886,1.5887,1.5883,1.5883,4800000.0
2007-06-11 06:04:00,1.5881,1.5883,1.5881,1.5881,4800000.0
2007-06-11 06:05:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-11 06:06:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2007-06-11 06:07:00,1.5882,1.5883,1.5882,1.5883,4800000.0
2007-06-11 06:08:00,1.5882,1.5882,1.5881,1.5882,4800000.0
2007-06-11 06:09:00,1.5881,1.5882,1.588,1.5881,4800000.0
2007-06-11 06:10:00,1.5882,1.5884,1.5879,1.5879,4800000.0
2007-06-11 06:11:00,1.5881,1.5883,1.5877,1.5879,4800000.0
2007-06-11 06:12:00,1.5881,1.5881,1.5878,1.5879,4800000.0
2007-06-11 06:13:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-11 06:15:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-11 06:16:00,1.5879,1.5879,1.5878,1.5878,4800000.0
2007-06-11 06:19:00,1.5877,1.5877,1.5875,1.5875,4800000.0
2007-06-11 06:20:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-11 06:21:00,1.5875,1.5875,1.5874,1.5874,4800000.0
2007-06-11 06:22:00,1.5873,1.5874,1.5873,1.5873,4800000.0
2007-06-11 06:23:00,1.5872,1.5872,1.5872,1.5872,4800000.0
2007-06-11 06:24:00,1.5875,1.5875,1.5874,1.5875,4800000.0
2007-06-11 06:25:00,1.5874,1.5875,1.5874,1.5875,4800000.0
2007-06-11 06:26:00,1.5876,1.5876,1.5875,1.5875,4800000.0
2007-06-11 06:27:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-11 06:28:00,1.5873,1.5874,1.5873,1.5874,4800000.0
2007-06-11 06:29:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-11 06:30:00,1.5874,1.5875,1.5873,1.5875,4800000.0
2007-06-11 06:31:00,1.5874,1.5874,1.5873,1.5873,4800000.0
2007-06-11 06:32:00,1.5874,1.5875,1.5873,1.5875,4800000.0
2007-06-11 06:33:00,1.5874,1.5874,1.5867,1.5868,4800000.0
2007-06-11 06:34:00,1.5869,1.5869,1.5866,1.5868,4800000.0
2007-06-11 06:35:00,1.5866,1.5868,1.5866,1.5868,4800000.0
2007-06-11 06:36:00,1.5867,1.5867,1.5865,1.5867,4800000.0
2007-06-11 06:37:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-11 06:38:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-11 06:39:00,1.5863,1.5865,1.5863,1.5865,4800000.0
2007-06-11 06:40:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-11 06:41:00,1.5864,1.5865,1.5863,1.5864,4800000.0
2007-06-11 06:43:00,1.5865,1.5866,1.5864,1.5865,4800000.0
2007-06-11 06:44:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-11 06:45:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-11 06:46:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-11 06:47:00,1.5866,1.5866,1.5866,1.5866,4800000.0
2007-06-11 06:49:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-11 06:51:00,1.5866,1.5868,1.5866,1.5868,4800000.0
2007-06-11 06:52:00,1.5867,1.5868,1.5865,1.5865,4800000.0
2007-06-11 06:55:00,1.5867,1.5867,1.5865,1.5867,4800000.0
2007-06-11 06:57:00,1.5866,1.5867,1.5866,1.5866,4800000.0
2007-06-11 06:58:00,1.5864,1.5864,1.5861,1.5863,4800000.0
2007-06-11 06:59:00,1.5864,1.5865,1.5864,1.5864,4800000.0
2007-06-11 07:01:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-11 07:07:00,1.5865,1.5865,1.5864,1.5865,4800000.0
2007-06-11 07:08:00,1.5866,1.5867,1.5864,1.5864,4800000.0
2007-06-11 07:09:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-11 07:10:00,1.5864,1.5867,1.5863,1.5866,4800000.0
2007-06-11 07:11:00,1.5865,1.5865,1.5865,1.5865,4800000.0
2007-06-11 07:12:00,1.5864,1.5864,1.5863,1.5864,4800000.0
2007-06-11 07:13:00,1.5863,1.5864,1.5858,1.5859,4800000.0
2007-06-11 07:14:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-11 07:15:00,1.5861,1.5862,1.5857,1.5857,4800000.0
2007-06-11 07:16:00,1.5856,1.5857,1.5853,1.5856,4800000.0
2007-06-11 07:17:00,1.5855,1.5859,1.5855,1.5858,4800000.0
2007-06-11 07:18:00,1.5859,1.5861,1.5859,1.586,4800000.0
2007-06-11 07:19:00,1.5861,1.5861,1.5857,1.5859,4800000.0
2007-06-11 07:20:00,1.586,1.586,1.5857,1.5859,4800000.0
2007-06-11 07:21:00,1.586,1.5861,1.5858,1.5858,4800000.0
2007-06-11 07:22:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-11 07:23:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-11 07:24:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-11 07:25:00,1.5858,1.5861,1.5858,1.586,4800000.0
2007-06-11 07:26:00,1.5859,1.5861,1.5859,1.5861,4800000.0
2007-06-11 07:27:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-11 07:28:00,1.5863,1.5863,1.5862,1.5862,4800000.0
2007-06-11 07:29:00,1.5861,1.5862,1.586,1.5862,4800000.0
2007-06-11 07:30:00,1.586,1.5861,1.586,1.586,4800000.0
2007-06-11 07:31:00,1.5861,1.5863,1.5861,1.5862,4800000.0
2007-06-11 07:32:00,1.5863,1.5865,1.5862,1.5863,4800000.0
2007-06-11 07:33:00,1.5864,1.5864,1.5863,1.5864,4800000.0
2007-06-11 07:34:00,1.5863,1.5863,1.5862,1.5862,4800000.0
2007-06-11 07:35:00,1.5863,1.5864,1.5862,1.5863,4800000.0
2007-06-11 07:36:00,1.5861,1.5862,1.5859,1.5862,4800000.0
2007-06-11 07:37:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-11 07:38:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-11 07:39:00,1.586,1.5863,1.586,1.5863,4800000.0
2007-06-11 07:40:00,1.5862,1.5863,1.586,1.586,4800000.0
2007-06-11 07:41:00,1.5861,1.5866,1.586,1.5865,4800000.0
2007-06-11 07:42:00,1.5866,1.5866,1.5863,1.5864,4800000.0
2007-06-11 07:43:00,1.5866,1.5866,1.5864,1.5864,4800000.0
2007-06-11 07:44:00,1.5863,1.5863,1.5861,1.5863,4800000.0
2007-06-11 07:45:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-11 07:46:00,1.5863,1.5863,1.5861,1.5861,4800000.0
2007-06-11 07:47:00,1.5862,1.5862,1.5859,1.586,4800000.0
2007-06-11 07:48:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-11 07:49:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-11 07:50:00,1.5863,1.5864,1.5862,1.5863,4800000.0
2007-06-11 07:51:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2007-06-11 07:52:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-11 07:53:00,1.5866,1.5866,1.5863,1.5865,4800000.0
2007-06-11 07:54:00,1.5866,1.5868,1.5864,1.5867,4800000.0
2007-06-11 07:55:00,1.5866,1.5873,1.5865,1.5872,4800000.0
2007-06-11 07:56:00,1.5873,1.5876,1.5873,1.5876,4800000.0
2007-06-11 07:57:00,1.5878,1.5886,1.5877,1.5881,4800000.0
2007-06-11 07:58:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-11 07:59:00,1.5881,1.5882,1.5879,1.5881,4800000.0
2007-06-11 08:00:00,1.588,1.588,1.5877,1.5878,4800000.0
2007-06-11 08:01:00,1.5877,1.5878,1.5875,1.5875,4800000.0
2007-06-11 08:02:00,1.5876,1.5878,1.5875,1.5877,4800000.0
2007-06-11 08:03:00,1.5876,1.5878,1.5875,1.5876,4800000.0
2007-06-11 08:04:00,1.5875,1.5876,1.5875,1.5876,4800000.0
2007-06-11 08:05:00,1.5875,1.5875,1.5867,1.5868,4800000.0
2007-06-11 08:06:00,1.5869,1.5869,1.5867,1.5869,4800000.0
2007-06-11 08:07:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-11 08:08:00,1.5867,1.5869,1.5866,1.5868,4800000.0
2007-06-11 08:09:00,1.5867,1.5869,1.5867,1.5869,4800000.0
2007-06-11 08:10:00,1.5868,1.5869,1.5863,1.5863,4800000.0
2007-06-11 08:11:00,1.5862,1.5862,1.5857,1.5857,4800000.0
2007-06-11 08:12:00,1.5855,1.5858,1.5855,1.5858,4800000.0
2007-06-11 08:13:00,1.5857,1.5859,1.5855,1.5859,4800000.0
2007-06-11 08:14:00,1.586,1.5864,1.5859,1.5864,4800000.0
2007-06-11 08:15:00,1.5863,1.5863,1.5859,1.5862,4800000.0
2007-06-11 08:16:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-11 08:17:00,1.5861,1.5862,1.5859,1.5859,4800000.0
2007-06-11 08:18:00,1.5858,1.5859,1.5856,1.5858,4800000.0
2007-06-11 08:19:00,1.5859,1.5862,1.5858,1.5862,4800000.0
2007-06-11 08:20:00,1.586,1.5861,1.5855,1.5859,4800000.0
2007-06-11 08:21:00,1.5858,1.586,1.5856,1.5856,4800000.0
2007-06-11 08:22:00,1.5858,1.586,1.5856,1.5856,4800000.0
2007-06-11 08:23:00,1.5855,1.586,1.5854,1.586,4800000.0
2007-06-11 08:24:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-11 08:25:00,1.5861,1.5863,1.586,1.5862,4800000.0
2007-06-11 08:26:00,1.5861,1.5861,1.5855,1.5857,4800000.0
2007-06-11 08:27:00,1.5856,1.5856,1.5854,1.5855,4800000.0
2007-06-11 08:28:00,1.5854,1.5855,1.5853,1.5853,4800000.0
2007-06-11 08:29:00,1.5854,1.5855,1.5854,1.5854,4800000.0
2007-06-11 08:30:00,1.5855,1.5858,1.5855,1.5858,4800000.0
2007-06-11 08:31:00,1.5857,1.5858,1.5855,1.5856,4800000.0
2007-06-11 08:32:00,1.5857,1.5861,1.5857,1.5859,4800000.0
2007-06-11 08:33:00,1.586,1.5862,1.586,1.5861,4800000.0
2007-06-11 08:34:00,1.5862,1.5862,1.5859,1.586,4800000.0
2007-06-11 08:35:00,1.5862,1.5862,1.5858,1.5861,4800000.0
2007-06-11 08:36:00,1.586,1.5861,1.5857,1.5861,4800000.0
2007-06-11 08:37:00,1.586,1.5866,1.5858,1.5865,4800000.0
2007-06-11 08:38:00,1.5864,1.5865,1.5861,1.5862,4800000.0
2007-06-11 08:39:00,1.5861,1.5861,1.5858,1.5859,4800000.0
2007-06-11 08:40:00,1.5858,1.5859,1.5857,1.5858,4800000.0
2007-06-11 08:41:00,1.5859,1.586,1.5855,1.5857,4800000.0
2007-06-11 08:42:00,1.5856,1.5856,1.5852,1.5855,4800000.0
2007-06-11 08:43:00,1.5854,1.5854,1.5846,1.5848,4800000.0
2007-06-11 08:44:00,1.5846,1.5849,1.5844,1.5846,4800000.0
2007-06-11 08:45:00,1.5845,1.5847,1.5843,1.5843,4800000.0
2007-06-11 08:46:00,1.5844,1.585,1.5844,1.5849,4800000.0
2007-06-11 08:47:00,1.585,1.585,1.5845,1.5845,4800000.0
2007-06-11 08:48:00,1.5846,1.5852,1.5845,1.5851,4800000.0
2007-06-11 08:49:00,1.585,1.585,1.5846,1.5847,4800000.0
2007-06-11 08:50:00,1.5846,1.5846,1.5844,1.5845,4800000.0
2007-06-11 08:51:00,1.5844,1.5845,1.5841,1.5843,4800000.0
2007-06-11 08:52:00,1.5842,1.5846,1.584,1.5842,4800000.0
2007-06-11 08:53:00,1.5841,1.5844,1.584,1.5844,4800000.0
2007-06-11 08:54:00,1.5843,1.5845,1.5843,1.5844,4800000.0
2007-06-11 08:55:00,1.5845,1.5847,1.5844,1.5847,4800000.0
2007-06-11 08:56:00,1.5849,1.585,1.5847,1.5848,4800000.0
2007-06-11 08:57:00,1.5847,1.585,1.5847,1.585,4800000.0
2007-06-11 08:58:00,1.5849,1.5855,1.5849,1.5855,4800000.0
2007-06-11 08:59:00,1.5856,1.5856,1.5849,1.5849,4800000.0
2007-06-11 09:00:00,1.585,1.5853,1.585,1.5852,4800000.0
2007-06-11 09:01:00,1.5853,1.5853,1.5851,1.5851,4800000.0
2007-06-11 09:02:00,1.5852,1.5852,1.5847,1.5847,4800000.0
2007-06-11 09:03:00,1.5848,1.5849,1.584,1.584,4800000.0
2007-06-11 09:04:00,1.5838,1.5845,1.5838,1.5844,4800000.0
2007-06-11 09:05:00,1.5845,1.5846,1.5843,1.5846,4800000.0
2007-06-11 09:06:00,1.5845,1.5846,1.5845,1.5845,4800000.0
2007-06-11 09:07:00,1.5844,1.5845,1.5844,1.5844,4800000.0
2007-06-11 09:08:00,1.5845,1.5847,1.5844,1.5846,4800000.0
2007-06-11 09:10:00,1.5847,1.5847,1.5845,1.5846,4800000.0
2007-06-11 09:11:00,1.5847,1.5847,1.5845,1.5846,4800000.0
2007-06-11 09:12:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-11 09:13:00,1.5845,1.5847,1.5841,1.5843,4800000.0
2007-06-11 09:14:00,1.5844,1.5849,1.5842,1.5847,4800000.0
2007-06-11 09:15:00,1.5846,1.5846,1.5843,1.5843,4800000.0
2007-06-11 09:16:00,1.5842,1.5843,1.5841,1.5841,4800000.0
2007-06-11 09:17:00,1.5843,1.5843,1.5837,1.5837,4800000.0
2007-06-11 09:18:00,1.5836,1.5837,1.5833,1.5834,4800000.0
2007-06-11 09:19:00,1.5833,1.5833,1.5829,1.5831,4800000.0
2007-06-11 09:20:00,1.5832,1.5832,1.5826,1.5826,4800000.0
2007-06-11 09:21:00,1.5827,1.5829,1.5825,1.5828,4800000.0
2007-06-11 09:22:00,1.5827,1.5829,1.5826,1.5827,4800000.0
2007-06-11 09:23:00,1.5826,1.5829,1.5826,1.5828,4800000.0
2007-06-11 09:24:00,1.5829,1.583,1.5828,1.5828,4800000.0
2007-06-11 09:25:00,1.583,1.583,1.5828,1.5828,4800000.0
2007-06-11 09:26:00,1.5829,1.5829,1.5828,1.5829,4800000.0
2007-06-11 09:27:00,1.5828,1.5829,1.5826,1.5829,4800000.0
2007-06-11 09:28:00,1.5828,1.5828,1.5826,1.5826,4800000.0
2007-06-11 09:29:00,1.5825,1.5826,1.5822,1.5823,4800000.0
2007-06-11 09:30:00,1.5824,1.5826,1.5824,1.5825,4800000.0
2007-06-11 09:31:00,1.5826,1.5828,1.5825,1.5826,4800000.0
2007-06-11 09:32:00,1.5824,1.5828,1.5824,1.5828,4800000.0
2007-06-11 09:33:00,1.5829,1.5832,1.5829,1.5831,4800000.0
2007-06-11 09:34:00,1.583,1.5832,1.5829,1.5831,4800000.0
2007-06-11 09:35:00,1.5832,1.5834,1.5831,1.5832,4800000.0
2007-06-11 09:36:00,1.5834,1.5835,1.5831,1.5835,4800000.0
2007-06-11 09:37:00,1.5834,1.5835,1.5833,1.5834,4800000.0
2007-06-11 09:38:00,1.5833,1.5837,1.583,1.5834,4800000.0
2007-06-11 09:39:00,1.5835,1.5837,1.5832,1.5835,4800000.0
2007-06-11 09:40:00,1.5836,1.5837,1.5834,1.5835,4800000.0
2007-06-11 09:41:00,1.5834,1.5835,1.5833,1.5834,4800000.0
2007-06-11 09:42:00,1.5835,1.5841,1.5834,1.5837,4800000.0
2007-06-11 09:43:00,1.5836,1.5838,1.5833,1.5835,4800000.0
2007-06-11 09:44:00,1.5836,1.5837,1.5834,1.5835,4800000.0
2007-06-11 09:45:00,1.5834,1.5836,1.5834,1.5835,4800000.0
2007-06-11 09:46:00,1.5834,1.5836,1.583,1.583,4800000.0
2007-06-11 09:47:00,1.5831,1.5831,1.5823,1.5826,4800000.0
2007-06-11 09:48:00,1.5825,1.5828,1.5825,1.5826,4800000.0
2007-06-11 09:49:00,1.5825,1.5825,1.582,1.5821,4800000.0
2007-06-11 09:50:00,1.582,1.5824,1.582,1.5823,4800000.0
2007-06-11 09:51:00,1.5822,1.5822,1.582,1.582,4800000.0
2007-06-11 09:52:00,1.5819,1.582,1.5818,1.582,4800000.0
2007-06-11 09:53:00,1.5821,1.5822,1.5819,1.5819,4800000.0
2007-06-11 09:54:00,1.582,1.5823,1.5819,1.582,4800000.0
2007-06-11 09:55:00,1.5821,1.5823,1.582,1.5823,4800000.0
2007-06-11 09:56:00,1.5824,1.5827,1.5824,1.5825,4800000.0
2007-06-11 09:57:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-11 09:58:00,1.5828,1.5828,1.5824,1.5824,4800000.0
2007-06-11 09:59:00,1.5823,1.5826,1.5822,1.5825,4800000.0
2007-06-11 10:00:00,1.5826,1.5829,1.5826,1.5829,4800000.0
2007-06-11 10:01:00,1.5828,1.5833,1.5828,1.5833,4800000.0
2007-06-11 10:02:00,1.5832,1.5833,1.583,1.5831,4800000.0
2007-06-11 10:03:00,1.583,1.583,1.5827,1.5827,4800000.0
2007-06-11 10:04:00,1.5828,1.5831,1.5825,1.5825,4800000.0
2007-06-11 10:05:00,1.5826,1.5827,1.5824,1.5827,4800000.0
2007-06-11 10:06:00,1.5828,1.5829,1.5827,1.5827,4800000.0
2007-06-11 10:07:00,1.5826,1.5826,1.5825,1.5825,4800000.0
2007-06-11 10:08:00,1.5824,1.5824,1.5819,1.582,4800000.0
2007-06-11 10:09:00,1.5819,1.5822,1.5819,1.5822,4800000.0
2007-06-11 10:10:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-11 10:11:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-11 10:12:00,1.5821,1.5821,1.5818,1.5818,4800000.0
2007-06-11 10:13:00,1.5819,1.5819,1.5815,1.5816,4800000.0
2007-06-11 10:14:00,1.5817,1.5817,1.5813,1.5813,4800000.0
2007-06-11 10:15:00,1.5814,1.5817,1.5813,1.5817,4800000.0
2007-06-11 10:16:00,1.5816,1.5819,1.5815,1.5817,4800000.0
2007-06-11 10:17:00,1.5815,1.582,1.5815,1.582,4800000.0
2007-06-11 10:18:00,1.5819,1.582,1.5817,1.5819,4800000.0
2007-06-11 10:19:00,1.5821,1.5822,1.5812,1.5812,4800000.0
2007-06-11 10:20:00,1.5813,1.5819,1.5813,1.5815,4800000.0
2007-06-11 10:21:00,1.5816,1.5816,1.5814,1.5815,4800000.0
2007-06-11 10:22:00,1.5816,1.5817,1.5814,1.5814,4800000.0
2007-06-11 10:23:00,1.5813,1.5815,1.5808,1.581,4800000.0
2007-06-11 10:24:00,1.5811,1.5815,1.5811,1.5815,4800000.0
2007-06-11 10:25:00,1.5814,1.5816,1.5814,1.5815,4800000.0
2007-06-11 10:26:00,1.5816,1.5823,1.5816,1.5822,4800000.0
2007-06-11 10:27:00,1.5824,1.5825,1.5822,1.5824,4800000.0
2007-06-11 10:28:00,1.5823,1.5825,1.5823,1.5825,4800000.0
2007-06-11 10:29:00,1.5826,1.5827,1.5822,1.5822,4800000.0
2007-06-11 10:30:00,1.5821,1.5825,1.582,1.5822,4800000.0
2007-06-11 10:31:00,1.5823,1.5824,1.5822,1.5823,4800000.0
2007-06-11 10:32:00,1.5824,1.5826,1.5822,1.5824,4800000.0
2007-06-11 10:33:00,1.5825,1.5829,1.5825,1.5828,4800000.0
2007-06-11 10:34:00,1.5827,1.5829,1.5826,1.5829,4800000.0
2007-06-11 10:35:00,1.5828,1.5828,1.5821,1.5822,4800000.0
2007-06-11 10:36:00,1.5823,1.5824,1.582,1.5821,4800000.0
2007-06-11 10:37:00,1.5822,1.5824,1.582,1.5821,4800000.0
2007-06-11 10:38:00,1.582,1.5823,1.582,1.5823,4800000.0
2007-06-11 10:39:00,1.5822,1.5825,1.5822,1.5822,4800000.0
2007-06-11 10:40:00,1.5823,1.5823,1.5819,1.5822,4800000.0
2007-06-11 10:41:00,1.5823,1.5824,1.5819,1.5821,4800000.0
2007-06-11 10:42:00,1.582,1.5821,1.5817,1.582,4800000.0
2007-06-11 10:43:00,1.5819,1.5819,1.5816,1.5816,4800000.0
2007-06-11 10:44:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-11 10:45:00,1.5813,1.5816,1.5812,1.5815,4800000.0
2007-06-11 10:46:00,1.5814,1.5814,1.5811,1.5812,4800000.0
2007-06-11 10:47:00,1.5813,1.582,1.5813,1.5815,4800000.0
2007-06-11 10:48:00,1.5816,1.5816,1.5814,1.5814,4800000.0
2007-06-11 10:49:00,1.5813,1.5821,1.5813,1.582,4800000.0
2007-06-11 10:50:00,1.5821,1.5822,1.5818,1.582,4800000.0
2007-06-11 10:51:00,1.5819,1.582,1.5817,1.5819,4800000.0
2007-06-11 10:52:00,1.582,1.5822,1.582,1.5822,4800000.0
2007-06-11 10:53:00,1.582,1.5822,1.5819,1.582,4800000.0
2007-06-11 10:54:00,1.5821,1.5823,1.582,1.5821,4800000.0
2007-06-11 10:55:00,1.582,1.5824,1.5819,1.5822,4800000.0
2007-06-11 10:56:00,1.5821,1.5822,1.5819,1.5819,4800000.0
2007-06-11 10:57:00,1.582,1.582,1.5819,1.582,4800000.0
2007-06-11 10:58:00,1.5819,1.582,1.5818,1.5818,4800000.0
2007-06-11 10:59:00,1.5819,1.5819,1.5816,1.5817,4800000.0
2007-06-11 11:00:00,1.5818,1.5818,1.5816,1.5817,4800000.0
2007-06-11 11:01:00,1.5816,1.5817,1.5813,1.5813,4800000.0
2007-06-11 11:02:00,1.5814,1.5817,1.5813,1.5816,4800000.0
2007-06-11 11:03:00,1.5815,1.5815,1.5812,1.5812,4800000.0
2007-06-11 11:04:00,1.5811,1.5813,1.5811,1.5812,4800000.0
2007-06-11 11:05:00,1.5811,1.5814,1.581,1.5814,4800000.0
2007-06-11 11:06:00,1.5815,1.5816,1.5814,1.5816,4800000.0
2007-06-11 11:07:00,1.5815,1.5815,1.5815,1.5815,4800000.0
2007-06-11 11:08:00,1.5816,1.5818,1.5814,1.5815,4800000.0
2007-06-11 11:09:00,1.5814,1.5817,1.5812,1.5816,4800000.0
2007-06-11 11:10:00,1.5817,1.582,1.5817,1.5818,4800000.0
2007-06-11 11:11:00,1.5817,1.5818,1.5816,1.5817,4800000.0
2007-06-11 11:13:00,1.5816,1.5816,1.5814,1.5814,4800000.0
2007-06-11 11:14:00,1.5815,1.5818,1.5812,1.5816,4800000.0
2007-06-11 11:15:00,1.5817,1.5817,1.5813,1.5813,4800000.0
2007-06-11 11:16:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-11 11:17:00,1.5813,1.5813,1.5812,1.5813,4800000.0
2007-06-11 11:18:00,1.5812,1.5813,1.5812,1.5813,4800000.0
2007-06-11 11:19:00,1.5812,1.5814,1.5812,1.5814,4800000.0
2007-06-11 11:20:00,1.5813,1.5816,1.5812,1.5816,4800000.0
2007-06-11 11:21:00,1.5817,1.582,1.5815,1.582,4800000.0
2007-06-11 11:22:00,1.5821,1.5822,1.5819,1.5822,4800000.0
2007-06-11 11:23:00,1.5821,1.5822,1.5818,1.5819,4800000.0
2007-06-11 11:24:00,1.582,1.582,1.5818,1.582,4800000.0
2007-06-11 11:25:00,1.5819,1.582,1.5816,1.5819,4800000.0
2007-06-11 11:26:00,1.582,1.582,1.5816,1.5816,4800000.0
2007-06-11 11:27:00,1.5817,1.582,1.5817,1.5818,4800000.0
2007-06-11 11:28:00,1.5819,1.5819,1.5817,1.5818,4800000.0
2007-06-11 11:29:00,1.5817,1.582,1.5817,1.5819,4800000.0
2007-06-11 11:30:00,1.5818,1.5818,1.5814,1.5814,4800000.0
2007-06-11 11:31:00,1.5815,1.5815,1.5814,1.5815,4800000.0
2007-06-11 11:32:00,1.5814,1.5815,1.5811,1.5812,4800000.0
2007-06-11 11:33:00,1.5811,1.5813,1.5811,1.5812,4800000.0
2007-06-11 11:34:00,1.5811,1.5814,1.581,1.581,4800000.0
2007-06-11 11:35:00,1.5811,1.5813,1.5811,1.5813,4800000.0
2007-06-11 11:36:00,1.5814,1.5815,1.5813,1.5814,4800000.0
2007-06-11 11:37:00,1.5815,1.5816,1.5813,1.5815,4800000.0
2007-06-11 11:38:00,1.5814,1.5816,1.5814,1.5816,4800000.0
2007-06-11 11:39:00,1.5815,1.5816,1.5814,1.5814,4800000.0
2007-06-11 11:40:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-11 11:41:00,1.5815,1.5816,1.5814,1.5814,4800000.0
2007-06-11 11:42:00,1.5815,1.5817,1.5815,1.5817,4800000.0
2007-06-11 11:43:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-11 11:44:00,1.5817,1.5818,1.5816,1.5817,4800000.0
2007-06-11 11:45:00,1.5818,1.5818,1.5814,1.5815,4800000.0
2007-06-11 11:46:00,1.5816,1.5816,1.5814,1.5815,4800000.0
2007-06-11 11:47:00,1.5816,1.5817,1.5815,1.5815,4800000.0
2007-06-11 11:48:00,1.5814,1.5815,1.5813,1.5815,4800000.0
2007-06-11 11:49:00,1.5816,1.5816,1.5814,1.5816,4800000.0
2007-06-11 11:50:00,1.5819,1.5819,1.5816,1.5818,4800000.0
2007-06-11 11:51:00,1.5817,1.5819,1.5815,1.5817,4800000.0
2007-06-11 11:52:00,1.5816,1.5818,1.5816,1.5817,4800000.0
2007-06-11 11:53:00,1.5818,1.5818,1.5816,1.5817,4800000.0
2007-06-11 11:54:00,1.5816,1.5819,1.5816,1.5818,4800000.0
2007-06-11 11:55:00,1.5817,1.5818,1.5814,1.5817,4800000.0
2007-06-11 11:56:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-11 11:57:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-11 11:58:00,1.5816,1.5817,1.5815,1.5816,4800000.0
2007-06-11 11:59:00,1.5815,1.5816,1.5815,1.5815,4800000.0
2007-06-11 12:00:00,1.5816,1.5816,1.5814,1.5814,4800000.0
2007-06-11 12:01:00,1.5815,1.5816,1.5814,1.5814,4800000.0
2007-06-11 12:02:00,1.5815,1.5815,1.5814,1.5815,4800000.0
2007-06-11 12:03:00,1.5816,1.5816,1.5812,1.5812,4800000.0
2007-06-11 12:04:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2007-06-11 12:05:00,1.5814,1.5819,1.5814,1.5819,4800000.0
2007-06-11 12:06:00,1.582,1.582,1.5817,1.5817,4800000.0
2007-06-11 12:07:00,1.5816,1.5818,1.5812,1.5812,4800000.0
2007-06-11 12:08:00,1.5811,1.5816,1.581,1.5816,4800000.0
2007-06-11 12:09:00,1.5817,1.5818,1.5815,1.5818,4800000.0
2007-06-11 12:10:00,1.5817,1.5819,1.5817,1.5818,4800000.0
2007-06-11 12:11:00,1.5817,1.5818,1.5816,1.5818,4800000.0
2007-06-11 12:12:00,1.5817,1.582,1.5817,1.5818,4800000.0
2007-06-11 12:13:00,1.5817,1.5818,1.5816,1.5818,4800000.0
2007-06-11 12:14:00,1.5817,1.5817,1.5814,1.5815,4800000.0
2007-06-11 12:16:00,1.5816,1.5816,1.5814,1.5814,4800000.0
2007-06-11 12:17:00,1.5813,1.5814,1.5813,1.5813,4800000.0
2007-06-11 12:18:00,1.5814,1.5816,1.5814,1.5816,4800000.0
2007-06-11 12:20:00,1.5817,1.5817,1.5814,1.5814,4800000.0
2007-06-11 12:21:00,1.5813,1.5813,1.5811,1.5811,4800000.0
2007-06-11 12:22:00,1.5812,1.5814,1.5812,1.5814,4800000.0
2007-06-11 12:23:00,1.5813,1.5815,1.5813,1.5814,4800000.0
2007-06-11 12:24:00,1.5815,1.5816,1.5814,1.5816,4800000.0
2007-06-11 12:25:00,1.5815,1.5816,1.5814,1.5816,4800000.0
2007-06-11 12:26:00,1.5817,1.5818,1.5815,1.5818,4800000.0
2007-06-11 12:27:00,1.5817,1.5817,1.5817,1.5817,4800000.0
2007-06-11 12:28:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-11 12:29:00,1.5817,1.5817,1.5815,1.5815,4800000.0
2007-06-11 12:30:00,1.5816,1.5816,1.5813,1.5814,4800000.0
2007-06-11 12:31:00,1.5813,1.5815,1.5813,1.5813,4800000.0
2007-06-11 12:32:00,1.5812,1.5814,1.5812,1.5812,4800000.0
2007-06-11 12:33:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-11 12:34:00,1.5811,1.5814,1.5811,1.5813,4800000.0
2007-06-11 12:35:00,1.5814,1.5815,1.5814,1.5815,4800000.0
2007-06-11 12:36:00,1.5816,1.582,1.5815,1.5816,4800000.0
2007-06-11 12:37:00,1.5815,1.5819,1.5815,1.5818,4800000.0
2007-06-11 12:38:00,1.5819,1.582,1.5819,1.5819,4800000.0
2007-06-11 12:39:00,1.582,1.5822,1.5819,1.5819,4800000.0
2007-06-11 12:40:00,1.582,1.582,1.5816,1.5818,4800000.0
2007-06-11 12:41:00,1.5819,1.5822,1.5817,1.582,4800000.0
2007-06-11 12:42:00,1.5819,1.5825,1.5819,1.5825,4800000.0
2007-06-11 12:43:00,1.5824,1.5828,1.5824,1.5826,4800000.0
2007-06-11 12:44:00,1.5827,1.5828,1.5826,1.5827,4800000.0
2007-06-11 12:45:00,1.5828,1.5828,1.5826,1.5827,4800000.0
2007-06-11 12:46:00,1.5828,1.5828,1.5826,1.5826,4800000.0
2007-06-11 12:47:00,1.5827,1.5828,1.5826,1.5826,4800000.0
2007-06-11 12:48:00,1.5827,1.5827,1.5826,1.5827,4800000.0
2007-06-11 12:49:00,1.5828,1.5828,1.5827,1.5827,4800000.0
2007-06-11 12:50:00,1.5828,1.5829,1.5827,1.5828,4800000.0
2007-06-11 12:51:00,1.5829,1.583,1.5829,1.5829,4800000.0
2007-06-11 12:52:00,1.5828,1.5829,1.5828,1.5829,4800000.0
2007-06-11 12:53:00,1.5828,1.5829,1.5828,1.5828,4800000.0
2007-06-11 12:54:00,1.5827,1.5828,1.5827,1.5827,4800000.0
2007-06-11 12:55:00,1.5828,1.5828,1.5827,1.5828,4800000.0
2007-06-11 12:56:00,1.5827,1.5827,1.5822,1.5827,4800000.0
2007-06-11 12:57:00,1.5826,1.5829,1.5824,1.5828,4800000.0
2007-06-11 12:58:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-11 12:59:00,1.5829,1.5829,1.5828,1.5829,4800000.0
2007-06-11 13:00:00,1.5828,1.5829,1.5826,1.5826,4800000.0
2007-06-11 13:01:00,1.5828,1.5828,1.5827,1.5827,4800000.0
2007-06-11 13:02:00,1.5828,1.5828,1.5824,1.5825,4800000.0
2007-06-11 13:03:00,1.5826,1.5826,1.5824,1.5824,4800000.0
2007-06-11 13:04:00,1.5825,1.5826,1.5824,1.5824,4800000.0
2007-06-11 13:05:00,1.5823,1.5824,1.5822,1.5823,4800000.0
2007-06-11 13:06:00,1.5824,1.5824,1.5822,1.5822,4800000.0
2007-06-11 13:07:00,1.5823,1.5825,1.5823,1.5824,4800000.0
2007-06-11 13:08:00,1.5825,1.5825,1.5822,1.5823,4800000.0
2007-06-11 13:09:00,1.5824,1.5833,1.5823,1.5833,4800000.0
2007-06-11 13:10:00,1.5832,1.5837,1.5831,1.5833,4800000.0
2007-06-11 13:11:00,1.5832,1.5834,1.5832,1.5834,4800000.0
2007-06-11 13:12:00,1.5835,1.5838,1.5834,1.5835,4800000.0
2007-06-11 13:13:00,1.5836,1.5838,1.5834,1.5838,4800000.0
2007-06-11 13:14:00,1.5837,1.5838,1.5835,1.5836,4800000.0
2007-06-11 13:15:00,1.5835,1.5837,1.5834,1.5835,4800000.0
2007-06-11 13:16:00,1.5836,1.5836,1.5833,1.5836,4800000.0
2007-06-11 13:17:00,1.5839,1.5842,1.5837,1.584,4800000.0
2007-06-11 13:18:00,1.5839,1.5841,1.5838,1.5838,4800000.0
2007-06-11 13:19:00,1.5839,1.5839,1.5835,1.5835,4800000.0
2007-06-11 13:20:00,1.5834,1.5835,1.5832,1.5833,4800000.0
2007-06-11 13:21:00,1.5832,1.5833,1.5823,1.5824,4800000.0
2007-06-11 13:22:00,1.5823,1.5827,1.5823,1.5826,4800000.0
2007-06-11 13:23:00,1.5827,1.5831,1.5827,1.583,4800000.0
2007-06-11 13:24:00,1.5831,1.5831,1.5829,1.583,4800000.0
2007-06-11 13:25:00,1.5829,1.5831,1.5829,1.5829,4800000.0
2007-06-11 13:26:00,1.583,1.583,1.5829,1.583,4800000.0
2007-06-11 13:27:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-11 13:28:00,1.5829,1.5832,1.5828,1.5831,4800000.0
2007-06-11 13:29:00,1.5832,1.5832,1.583,1.583,4800000.0
2007-06-11 13:30:00,1.5829,1.5832,1.5829,1.583,4800000.0
2007-06-11 13:31:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-11 13:32:00,1.5829,1.5832,1.5828,1.5832,4800000.0
2007-06-11 13:33:00,1.5831,1.5832,1.5828,1.583,4800000.0
2007-06-11 13:34:00,1.5829,1.5831,1.5829,1.5831,4800000.0
2007-06-11 13:35:00,1.583,1.5832,1.5829,1.5829,4800000.0
2007-06-11 13:37:00,1.5828,1.5829,1.5828,1.5828,4800000.0
2007-06-11 13:38:00,1.5829,1.583,1.5827,1.5827,4800000.0
2007-06-11 13:39:00,1.5828,1.5832,1.5827,1.5827,4800000.0
2007-06-11 13:40:00,1.5826,1.5831,1.5826,1.5828,4800000.0
2007-06-11 13:41:00,1.5827,1.5828,1.5826,1.5826,4800000.0
2007-06-11 13:42:00,1.5824,1.5827,1.5824,1.5827,4800000.0
2007-06-11 13:43:00,1.5826,1.5826,1.5817,1.5818,4800000.0
2007-06-11 13:44:00,1.5819,1.5824,1.5819,1.5824,4800000.0
2007-06-11 13:45:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-11 13:46:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-11 13:47:00,1.5823,1.5827,1.5823,1.5827,4800000.0
2007-06-11 13:48:00,1.5826,1.5826,1.5824,1.5826,4800000.0
2007-06-11 13:49:00,1.5827,1.5828,1.5827,1.5827,4800000.0
2007-06-11 13:50:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-11 13:51:00,1.5827,1.5827,1.5824,1.5826,4800000.0
2007-06-11 13:52:00,1.5825,1.5827,1.5825,1.5827,4800000.0
2007-06-11 13:53:00,1.5828,1.5828,1.5826,1.5828,4800000.0
2007-06-11 13:54:00,1.5827,1.5829,1.5827,1.5829,4800000.0
2007-06-11 13:55:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-11 13:56:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-11 13:57:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-11 13:58:00,1.5833,1.5834,1.5832,1.5832,4800000.0
2007-06-11 13:59:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-11 14:00:00,1.5833,1.5836,1.5833,1.5836,4800000.0
2007-06-11 14:01:00,1.5835,1.5839,1.5835,1.5838,4800000.0
2007-06-11 14:02:00,1.584,1.5841,1.5835,1.5836,4800000.0
2007-06-11 14:03:00,1.5837,1.5837,1.5833,1.5837,4800000.0
2007-06-11 14:04:00,1.5836,1.5838,1.5836,1.5838,4800000.0
2007-06-11 14:05:00,1.5837,1.5839,1.5837,1.5837,4800000.0
2007-06-11 14:06:00,1.5838,1.5842,1.5838,1.584,4800000.0
2007-06-11 14:07:00,1.5839,1.5841,1.5838,1.5839,4800000.0
2007-06-11 14:08:00,1.584,1.5843,1.5839,1.5843,4800000.0
2007-06-11 14:09:00,1.5842,1.5848,1.5842,1.5847,4800000.0
2007-06-11 14:10:00,1.5849,1.585,1.5846,1.5849,4800000.0
2007-06-11 14:11:00,1.585,1.5851,1.5849,1.5849,4800000.0
2007-06-11 14:12:00,1.5848,1.5852,1.5848,1.5851,4800000.0
2007-06-11 14:13:00,1.5852,1.5852,1.5845,1.5845,4800000.0
2007-06-11 14:14:00,1.5846,1.5846,1.5844,1.5844,4800000.0
2007-06-11 14:15:00,1.5845,1.5845,1.5842,1.5843,4800000.0
2007-06-11 14:16:00,1.5841,1.5843,1.5839,1.584,4800000.0
2007-06-11 14:17:00,1.5839,1.5844,1.5839,1.5843,4800000.0
2007-06-11 14:18:00,1.5842,1.5847,1.5841,1.5846,4800000.0
2007-06-11 14:19:00,1.5845,1.5849,1.5845,1.5848,4800000.0
2007-06-11 14:20:00,1.5847,1.5849,1.5846,1.5847,4800000.0
2007-06-11 14:21:00,1.5848,1.5848,1.5846,1.5848,4800000.0
2007-06-11 14:22:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-11 14:23:00,1.5847,1.5847,1.5843,1.5844,4800000.0
2007-06-11 14:24:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-11 14:25:00,1.5843,1.5844,1.5839,1.5842,4800000.0
2007-06-11 14:26:00,1.5843,1.5843,1.5839,1.584,4800000.0
2007-06-11 14:27:00,1.5839,1.5839,1.5838,1.5839,4800000.0
2007-06-11 14:28:00,1.584,1.584,1.5833,1.5833,4800000.0
2007-06-11 14:29:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-11 14:30:00,1.5831,1.5833,1.583,1.5832,4800000.0
2007-06-11 14:31:00,1.5833,1.5834,1.5832,1.5834,4800000.0
2007-06-11 14:32:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-11 14:33:00,1.5834,1.5834,1.5831,1.5832,4800000.0
2007-06-11 14:34:00,1.5831,1.5838,1.5831,1.5838,4800000.0
2007-06-11 14:35:00,1.5837,1.5838,1.5836,1.5838,4800000.0
2007-06-11 14:36:00,1.5837,1.5838,1.5835,1.5837,4800000.0
2007-06-11 14:37:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-11 14:38:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-11 14:39:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-11 14:40:00,1.5835,1.5836,1.5834,1.5836,4800000.0
2007-06-11 14:41:00,1.5835,1.5837,1.5835,1.5837,4800000.0
2007-06-11 14:42:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-11 14:43:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-11 14:44:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-11 14:45:00,1.5834,1.5836,1.5834,1.5835,4800000.0
2007-06-11 14:46:00,1.5836,1.5836,1.5835,1.5836,4800000.0
2007-06-11 14:47:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-11 14:48:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-11 14:49:00,1.5835,1.5837,1.5835,1.5837,4800000.0
2007-06-11 14:50:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-11 14:51:00,1.5839,1.5839,1.5836,1.5836,4800000.0
2007-06-11 14:52:00,1.5837,1.5838,1.5835,1.5836,4800000.0
2007-06-11 14:53:00,1.5835,1.5838,1.5835,1.5838,4800000.0
2007-06-11 14:54:00,1.5837,1.5838,1.5835,1.5837,4800000.0
2007-06-11 14:55:00,1.5838,1.5838,1.5835,1.5835,4800000.0
2007-06-11 14:56:00,1.5836,1.5837,1.5834,1.5834,4800000.0
2007-06-11 14:58:00,1.5837,1.5847,1.5837,1.5846,4800000.0
2007-06-11 14:59:00,1.5849,1.5851,1.5847,1.5847,4800000.0
2007-06-11 15:00:00,1.5846,1.5848,1.5845,1.5847,4800000.0
2007-06-11 15:01:00,1.5848,1.5848,1.5845,1.5845,4800000.0
2007-06-11 15:02:00,1.5847,1.585,1.5844,1.5848,4800000.0
2007-06-11 15:03:00,1.5847,1.5848,1.5845,1.5848,4800000.0
2007-06-11 15:04:00,1.5847,1.5848,1.5843,1.5843,4800000.0
2007-06-11 15:05:00,1.5844,1.585,1.5844,1.5848,4800000.0
2007-06-11 15:06:00,1.5847,1.5849,1.5844,1.5847,4800000.0
2007-06-11 15:07:00,1.5848,1.5848,1.5846,1.5846,4800000.0
2007-06-11 15:09:00,1.5845,1.5848,1.5845,1.5848,4800000.0
2007-06-11 15:10:00,1.5847,1.5849,1.5846,1.5849,4800000.0
2007-06-11 15:11:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-11 15:12:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-11 15:13:00,1.5848,1.5852,1.5848,1.5852,4800000.0
2007-06-11 15:14:00,1.5851,1.5853,1.585,1.585,4800000.0
2007-06-11 15:15:00,1.5849,1.5852,1.5849,1.5851,4800000.0
2007-06-11 15:16:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-11 15:17:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-11 15:19:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-11 15:20:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-11 15:22:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-11 15:23:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-11 15:24:00,1.5849,1.585,1.5847,1.585,4800000.0
2007-06-11 15:25:00,1.5849,1.585,1.5848,1.5848,4800000.0
2007-06-11 15:26:00,1.5849,1.5851,1.5849,1.5851,4800000.0
2007-06-11 15:27:00,1.585,1.5851,1.5847,1.5847,4800000.0
2007-06-11 15:28:00,1.5845,1.5848,1.5845,1.5847,4800000.0
2007-06-11 15:29:00,1.5848,1.5849,1.5848,1.5849,4800000.0
2007-06-11 15:30:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-11 15:31:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-11 15:32:00,1.5849,1.585,1.5848,1.5849,4800000.0
2007-06-11 15:33:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-11 15:34:00,1.5849,1.5849,1.5847,1.5847,4800000.0
2007-06-11 15:35:00,1.5848,1.5849,1.5848,1.5849,4800000.0
2007-06-11 15:36:00,1.5848,1.5848,1.5845,1.5848,4800000.0
2007-06-11 15:37:00,1.5847,1.585,1.5847,1.5849,4800000.0
2007-06-11 15:38:00,1.585,1.585,1.5847,1.5848,4800000.0
2007-06-11 15:39:00,1.5847,1.585,1.5846,1.5846,4800000.0
2007-06-11 15:40:00,1.5847,1.5849,1.5846,1.5847,4800000.0
2007-06-11 15:41:00,1.5846,1.5847,1.5845,1.5847,4800000.0
2007-06-11 15:42:00,1.5846,1.5846,1.5844,1.5845,4800000.0
2007-06-11 15:43:00,1.5844,1.5845,1.5842,1.5845,4800000.0
2007-06-11 15:44:00,1.5844,1.5846,1.5843,1.5846,4800000.0
2007-06-11 15:45:00,1.5845,1.5845,1.5843,1.5845,4800000.0
2007-06-11 15:46:00,1.5844,1.5847,1.5843,1.5847,4800000.0
2007-06-11 15:47:00,1.5846,1.5849,1.5846,1.5848,4800000.0
2007-06-11 15:48:00,1.5849,1.585,1.5848,1.5848,4800000.0
2007-06-11 15:49:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-11 15:50:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-11 15:51:00,1.5846,1.5847,1.5846,1.5846,4800000.0
2007-06-11 15:52:00,1.5847,1.5847,1.5844,1.5846,4800000.0
2007-06-11 15:53:00,1.5847,1.5847,1.5843,1.5843,4800000.0
2007-06-11 15:54:00,1.5842,1.5844,1.5841,1.5844,4800000.0
2007-06-11 15:55:00,1.5846,1.5846,1.5844,1.5844,4800000.0
2007-06-11 15:56:00,1.5845,1.5846,1.5844,1.5844,4800000.0
2007-06-11 15:57:00,1.5845,1.5845,1.5843,1.5845,4800000.0
2007-06-11 15:58:00,1.5844,1.5844,1.5842,1.5844,4800000.0
2007-06-11 15:59:00,1.5842,1.5847,1.5842,1.5845,4800000.0
2007-06-11 16:00:00,1.5844,1.5845,1.584,1.5845,4800000.0
2007-06-11 16:01:00,1.5844,1.5844,1.5841,1.5842,4800000.0
2007-06-11 16:02:00,1.584,1.5842,1.5839,1.584,4800000.0
2007-06-11 16:03:00,1.5841,1.5841,1.584,1.5841,4800000.0
2007-06-11 16:04:00,1.5843,1.5843,1.5836,1.5837,4800000.0
2007-06-11 16:05:00,1.5836,1.5839,1.5836,1.5837,4800000.0
2007-06-11 16:06:00,1.5836,1.5838,1.5836,1.5837,4800000.0
2007-06-11 16:07:00,1.5838,1.5839,1.5837,1.5838,4800000.0
2007-06-11 16:08:00,1.5839,1.5843,1.5838,1.5842,4800000.0
2007-06-11 16:09:00,1.584,1.5844,1.584,1.5842,4800000.0
2007-06-11 16:10:00,1.5841,1.5841,1.5837,1.5838,4800000.0
2007-06-11 16:11:00,1.5839,1.5839,1.5838,1.5838,4800000.0
2007-06-11 16:12:00,1.5837,1.5837,1.5835,1.5836,4800000.0
2007-06-11 16:13:00,1.5835,1.5837,1.5835,1.5837,4800000.0
2007-06-11 16:14:00,1.5838,1.584,1.5837,1.5839,4800000.0
2007-06-11 16:15:00,1.584,1.5841,1.5838,1.5838,4800000.0
2007-06-11 16:16:00,1.5839,1.5845,1.5838,1.5845,4800000.0
2007-06-11 16:17:00,1.5844,1.5848,1.5843,1.5843,4800000.0
2007-06-11 16:18:00,1.5842,1.5844,1.5841,1.5844,4800000.0
2007-06-11 16:19:00,1.5843,1.5844,1.5842,1.5842,4800000.0
2007-06-11 16:20:00,1.5841,1.5842,1.5838,1.5838,4800000.0
2007-06-11 16:21:00,1.5837,1.5841,1.5837,1.5841,4800000.0
2007-06-11 16:22:00,1.584,1.5844,1.584,1.5843,4800000.0
2007-06-11 16:23:00,1.5844,1.5844,1.5842,1.5843,4800000.0
2007-06-11 16:24:00,1.5842,1.5846,1.5842,1.5845,4800000.0
2007-06-11 16:25:00,1.5846,1.5852,1.5846,1.5851,4800000.0
2007-06-11 16:26:00,1.585,1.5853,1.5846,1.5846,4800000.0
2007-06-11 16:27:00,1.5845,1.5845,1.5843,1.5843,4800000.0
2007-06-11 16:28:00,1.5844,1.5848,1.5844,1.5848,4800000.0
2007-06-11 16:29:00,1.5847,1.5848,1.5845,1.5847,4800000.0
2007-06-11 16:30:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-11 16:31:00,1.5847,1.5847,1.5845,1.5846,4800000.0
2007-06-11 16:32:00,1.5847,1.5847,1.5843,1.5843,4800000.0
2007-06-11 16:33:00,1.5844,1.5844,1.5843,1.5843,4800000.0
2007-06-11 16:34:00,1.5844,1.5845,1.5844,1.5844,4800000.0
2007-06-11 16:35:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-11 16:36:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-11 16:37:00,1.5845,1.5845,1.5843,1.5845,4800000.0
2007-06-11 16:38:00,1.5844,1.5845,1.5843,1.5843,4800000.0
2007-06-11 16:39:00,1.5842,1.5845,1.5842,1.5843,4800000.0
2007-06-11 16:40:00,1.5844,1.5845,1.5843,1.5844,4800000.0
2007-06-11 16:41:00,1.5845,1.5846,1.5844,1.5844,4800000.0
2007-06-11 16:42:00,1.5843,1.5848,1.5843,1.5846,4800000.0
2007-06-11 16:43:00,1.5847,1.585,1.5847,1.5847,4800000.0
2007-06-11 16:44:00,1.5848,1.5849,1.5846,1.5847,4800000.0
2007-06-11 16:45:00,1.5846,1.5852,1.5846,1.5851,4800000.0
2007-06-11 16:46:00,1.5852,1.5858,1.5852,1.5854,4800000.0
2007-06-11 16:47:00,1.5855,1.586,1.5855,1.5857,4800000.0
2007-06-11 16:48:00,1.5856,1.5857,1.5852,1.5852,4800000.0
2007-06-11 16:49:00,1.5851,1.5857,1.5851,1.5856,4800000.0
2007-06-11 16:50:00,1.5855,1.5862,1.5855,1.5857,4800000.0
2007-06-11 16:51:00,1.5859,1.5859,1.5855,1.5857,4800000.0
2007-06-11 16:52:00,1.5856,1.5858,1.5854,1.5857,4800000.0
2007-06-11 16:53:00,1.5856,1.5856,1.5854,1.5854,4800000.0
2007-06-11 16:54:00,1.5853,1.5859,1.5853,1.5858,4800000.0
2007-06-11 16:55:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-11 16:56:00,1.5857,1.5863,1.5856,1.5863,4800000.0
2007-06-11 16:57:00,1.5864,1.5865,1.5863,1.5863,4800000.0
2007-06-11 16:58:00,1.5864,1.5864,1.5859,1.5859,4800000.0
2007-06-11 16:59:00,1.5857,1.5858,1.5847,1.5852,4800000.0
2007-06-11 17:00:00,1.5851,1.5859,1.5851,1.5858,4800000.0
2007-06-11 17:01:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-11 17:02:00,1.5856,1.5857,1.5851,1.5855,4800000.0
2007-06-11 17:03:00,1.5854,1.5858,1.5853,1.5856,4800000.0
2007-06-11 17:04:00,1.5857,1.5859,1.5853,1.5853,4800000.0
2007-06-11 17:05:00,1.5855,1.5855,1.5848,1.5852,4800000.0
2007-06-11 17:06:00,1.5854,1.5855,1.5853,1.5853,4800000.0
2007-06-11 17:07:00,1.5852,1.5854,1.5851,1.5853,4800000.0
2007-06-11 17:08:00,1.5854,1.5854,1.5852,1.5853,4800000.0
2007-06-11 17:09:00,1.5854,1.5855,1.5853,1.5853,4800000.0
2007-06-11 17:10:00,1.5854,1.5858,1.5854,1.5857,4800000.0
2007-06-11 17:11:00,1.5856,1.5859,1.5856,1.5857,4800000.0
2007-06-11 17:12:00,1.5856,1.5857,1.5853,1.5857,4800000.0
2007-06-11 17:13:00,1.5856,1.5857,1.5853,1.5853,4800000.0
2007-06-11 17:14:00,1.5852,1.5853,1.585,1.5851,4800000.0
2007-06-11 17:15:00,1.585,1.5854,1.5849,1.5852,4800000.0
2007-06-11 17:16:00,1.5851,1.5852,1.585,1.5851,4800000.0
2007-06-11 17:17:00,1.585,1.585,1.5846,1.5846,4800000.0
2007-06-11 17:18:00,1.5845,1.5849,1.5845,1.5849,4800000.0
2007-06-11 17:19:00,1.585,1.585,1.5849,1.585,4800000.0
2007-06-11 17:20:00,1.5851,1.5851,1.5849,1.585,4800000.0
2007-06-11 17:21:00,1.5852,1.5856,1.5851,1.5856,4800000.0
2007-06-11 17:22:00,1.5855,1.5856,1.5853,1.5855,4800000.0
2007-06-11 17:23:00,1.5856,1.5857,1.5855,1.5856,4800000.0
2007-06-11 17:24:00,1.5855,1.5856,1.5853,1.5853,4800000.0
2007-06-11 17:25:00,1.5852,1.5857,1.5852,1.5856,4800000.0
2007-06-11 17:26:00,1.5857,1.5858,1.5854,1.5854,4800000.0
2007-06-11 17:27:00,1.5855,1.5857,1.5854,1.5854,4800000.0
2007-06-11 17:28:00,1.5853,1.5857,1.5851,1.5854,4800000.0
2007-06-11 17:29:00,1.5853,1.5854,1.5851,1.5853,4800000.0
2007-06-11 17:30:00,1.5852,1.5852,1.5849,1.5849,4800000.0
2007-06-11 17:31:00,1.5847,1.585,1.5846,1.5848,4800000.0
2007-06-11 17:32:00,1.5849,1.5852,1.5849,1.5851,4800000.0
2007-06-11 17:33:00,1.5852,1.5853,1.5851,1.5852,4800000.0
2007-06-11 17:35:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-11 17:36:00,1.5851,1.5856,1.5851,1.5856,4800000.0
2007-06-11 17:37:00,1.5857,1.5858,1.5855,1.5855,4800000.0
2007-06-11 17:38:00,1.5854,1.5854,1.585,1.585,4800000.0
2007-06-11 17:39:00,1.5849,1.5855,1.5849,1.5853,4800000.0
2007-06-11 17:40:00,1.5852,1.5856,1.5852,1.5856,4800000.0
2007-06-11 17:41:00,1.5855,1.5859,1.5855,1.5858,4800000.0
2007-06-11 17:42:00,1.5857,1.586,1.5857,1.5859,4800000.0
2007-06-11 17:43:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-11 17:44:00,1.5861,1.5864,1.5861,1.5863,4800000.0
2007-06-11 17:45:00,1.5862,1.5863,1.5862,1.5863,4800000.0
2007-06-11 17:46:00,1.5862,1.5863,1.586,1.586,4800000.0
2007-06-11 17:47:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-11 17:48:00,1.5859,1.586,1.5858,1.5859,4800000.0
2007-06-11 17:49:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-11 17:50:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-11 17:51:00,1.5857,1.5857,1.5853,1.5853,4800000.0
2007-06-11 17:52:00,1.5854,1.5854,1.5852,1.5854,4800000.0
2007-06-11 17:53:00,1.5852,1.5852,1.5849,1.5849,4800000.0
2007-06-11 17:54:00,1.5848,1.585,1.5848,1.585,4800000.0
2007-06-11 17:55:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-11 17:56:00,1.585,1.5851,1.5849,1.585,4800000.0
2007-06-11 17:57:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-11 17:58:00,1.5851,1.5851,1.5849,1.5851,4800000.0
2007-06-11 17:59:00,1.585,1.5852,1.5848,1.5849,4800000.0
2007-06-11 18:00:00,1.585,1.5852,1.5849,1.585,4800000.0
2007-06-11 18:01:00,1.5849,1.5852,1.5849,1.5852,4800000.0
2007-06-11 18:02:00,1.5851,1.5853,1.5851,1.5851,4800000.0
2007-06-11 18:03:00,1.5849,1.5849,1.5847,1.5849,4800000.0
2007-06-11 18:04:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-11 18:05:00,1.5848,1.5849,1.5847,1.5847,4800000.0
2007-06-11 18:06:00,1.5846,1.5848,1.5845,1.5845,4800000.0
2007-06-11 18:07:00,1.5844,1.5846,1.5843,1.5845,4800000.0
2007-06-11 18:08:00,1.5844,1.5848,1.5844,1.5847,4800000.0
2007-06-11 18:09:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-11 18:10:00,1.5847,1.5848,1.5846,1.5846,4800000.0
2007-06-11 18:11:00,1.5845,1.5848,1.5845,1.5847,4800000.0
2007-06-11 18:12:00,1.5848,1.585,1.5847,1.5848,4800000.0
2007-06-11 18:13:00,1.5849,1.5849,1.5847,1.5849,4800000.0
2007-06-11 18:14:00,1.5848,1.585,1.5847,1.5847,4800000.0
2007-06-11 18:15:00,1.5846,1.5846,1.5844,1.5845,4800000.0
2007-06-11 18:16:00,1.5846,1.5847,1.5843,1.5844,4800000.0
2007-06-11 18:17:00,1.5843,1.5844,1.5841,1.5841,4800000.0
2007-06-11 18:18:00,1.584,1.584,1.5839,1.584,4800000.0
2007-06-11 18:19:00,1.5839,1.5839,1.5839,1.5839,4800000.0
2007-06-11 18:20:00,1.584,1.584,1.5838,1.5839,4800000.0
2007-06-11 18:22:00,1.5838,1.5838,1.5834,1.5836,4800000.0
2007-06-11 18:23:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-11 18:24:00,1.5834,1.5837,1.5834,1.5836,4800000.0
2007-06-11 18:26:00,1.5837,1.5837,1.5835,1.5837,4800000.0
2007-06-11 18:27:00,1.5836,1.5839,1.5836,1.5838,4800000.0
2007-06-11 18:29:00,1.5839,1.584,1.5838,1.5839,4800000.0
2007-06-11 18:30:00,1.5838,1.5839,1.5837,1.5837,4800000.0
2007-06-11 18:31:00,1.5839,1.5839,1.5837,1.5837,4800000.0
2007-06-11 18:32:00,1.5838,1.5839,1.5838,1.5839,4800000.0
2007-06-11 18:33:00,1.5838,1.5839,1.5837,1.5837,4800000.0
2007-06-11 18:34:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-11 18:35:00,1.5837,1.5838,1.5835,1.5837,4800000.0
2007-06-11 18:36:00,1.5836,1.5837,1.5834,1.5836,4800000.0
2007-06-11 18:37:00,1.5837,1.5837,1.5835,1.5836,4800000.0
2007-06-11 18:38:00,1.5835,1.5835,1.5832,1.5833,4800000.0
2007-06-11 18:39:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-11 18:40:00,1.5833,1.5834,1.5833,1.5833,4800000.0
2007-06-11 18:41:00,1.5832,1.5835,1.5832,1.5835,4800000.0
2007-06-11 18:42:00,1.5834,1.5835,1.5833,1.5835,4800000.0
2007-06-11 18:43:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-11 18:44:00,1.5833,1.5834,1.5833,1.5833,4800000.0
2007-06-11 18:45:00,1.5832,1.5834,1.5832,1.5833,4800000.0
2007-06-11 18:46:00,1.5832,1.5838,1.5832,1.5837,4800000.0
2007-06-11 18:47:00,1.5838,1.5839,1.5838,1.5839,4800000.0
2007-06-11 18:49:00,1.5838,1.5839,1.5837,1.5839,4800000.0
2007-06-11 18:50:00,1.5838,1.5839,1.5837,1.5837,4800000.0
2007-06-11 18:51:00,1.5838,1.5839,1.5836,1.5837,4800000.0
2007-06-11 18:52:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-11 18:53:00,1.5837,1.5838,1.5835,1.5836,4800000.0
2007-06-11 18:54:00,1.5835,1.5837,1.5835,1.5836,4800000.0
2007-06-11 18:55:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-11 18:56:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-11 18:57:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-11 18:58:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-11 18:59:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-11 19:00:00,1.5835,1.5837,1.5834,1.5834,4800000.0
2007-06-11 19:01:00,1.5835,1.5835,1.5834,1.5835,4800000.0
2007-06-11 19:02:00,1.5836,1.5836,1.5834,1.5835,4800000.0
2007-06-11 19:03:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-11 19:04:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-11 19:05:00,1.5836,1.5837,1.5835,1.5837,4800000.0
2007-06-11 19:06:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-11 19:07:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-11 19:08:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-11 19:09:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-11 19:10:00,1.5837,1.5838,1.5836,1.5836,4800000.0
2007-06-11 19:12:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-11 19:13:00,1.5836,1.5836,1.5834,1.5834,4800000.0
2007-06-11 19:14:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-11 19:15:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-11 19:16:00,1.5835,1.5836,1.5833,1.5835,4800000.0
2007-06-11 19:17:00,1.5834,1.5835,1.5833,1.5834,4800000.0
2007-06-11 19:18:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-11 19:19:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-11 19:21:00,1.5836,1.5836,1.5834,1.5834,4800000.0
2007-06-11 19:22:00,1.5833,1.5834,1.5832,1.5833,4800000.0
2007-06-11 19:24:00,1.5832,1.5833,1.5832,1.5833,4800000.0
2007-06-11 19:26:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-11 19:27:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-11 19:28:00,1.5832,1.5833,1.5831,1.5832,4800000.0
2007-06-11 19:29:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-11 19:30:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-11 19:31:00,1.5836,1.5837,1.5835,1.5837,4800000.0
2007-06-11 19:32:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-11 19:33:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-11 19:34:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-11 19:35:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-11 19:36:00,1.5835,1.5837,1.5833,1.5837,4800000.0
2007-06-11 19:37:00,1.5838,1.584,1.5838,1.5838,4800000.0
2007-06-11 19:41:00,1.5839,1.584,1.5839,1.5839,4800000.0
2007-06-11 19:42:00,1.584,1.584,1.5839,1.5839,4800000.0
2007-06-11 19:43:00,1.584,1.584,1.5838,1.5838,4800000.0
2007-06-11 19:45:00,1.5839,1.5839,1.5838,1.5838,4800000.0
2007-06-11 19:46:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-11 19:47:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-11 19:48:00,1.5837,1.5837,1.5832,1.5832,4800000.0
2007-06-11 19:49:00,1.5831,1.5833,1.5831,1.5832,4800000.0
2007-06-11 19:50:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-11 19:51:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-11 19:52:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-11 19:53:00,1.5831,1.5832,1.5831,1.5831,4800000.0
2007-06-11 19:54:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-11 19:55:00,1.5833,1.5833,1.5829,1.583,4800000.0
2007-06-11 19:57:00,1.5831,1.5834,1.5831,1.5834,4800000.0
2007-06-11 19:58:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-11 19:59:00,1.5835,1.5835,1.5831,1.5833,4800000.0
2007-06-11 20:00:00,1.5832,1.5833,1.5832,1.5832,4800000.0
2007-06-11 20:01:00,1.5831,1.5832,1.5828,1.5831,4800000.0
2007-06-11 20:02:00,1.5832,1.5833,1.5831,1.5833,4800000.0
2007-06-11 20:03:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 20:04:00,1.5833,1.5834,1.5831,1.5832,4800000.0
2007-06-11 20:05:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-11 20:07:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-11 20:08:00,1.5831,1.5831,1.583,1.5831,4800000.0
2007-06-11 20:09:00,1.5832,1.5834,1.5829,1.5832,4800000.0
2007-06-11 20:10:00,1.5833,1.5836,1.5833,1.5833,4800000.0
2007-06-11 20:11:00,1.5832,1.5833,1.5832,1.5832,4800000.0
2007-06-11 20:13:00,1.5833,1.5835,1.5833,1.5833,4800000.0
2007-06-11 20:14:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 20:15:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-11 20:16:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-11 20:17:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-11 20:18:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-11 20:19:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-11 20:20:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-11 20:21:00,1.5833,1.5834,1.5833,1.5833,4800000.0
2007-06-11 20:23:00,1.5834,1.5837,1.5834,1.5837,4800000.0
2007-06-11 20:24:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-11 20:25:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-11 20:26:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-11 20:27:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-11 20:28:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-11 20:29:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-11 20:30:00,1.5832,1.5833,1.5828,1.5829,4800000.0
2007-06-11 20:31:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-11 20:32:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2007-06-11 20:33:00,1.583,1.5832,1.583,1.5831,4800000.0
2007-06-11 20:34:00,1.5832,1.5832,1.5827,1.5829,4800000.0
2007-06-11 20:35:00,1.583,1.5831,1.5827,1.5827,4800000.0
2007-06-11 20:36:00,1.5828,1.5829,1.5828,1.5828,4800000.0
2007-06-11 20:37:00,1.5829,1.583,1.5828,1.5829,4800000.0
2007-06-11 20:38:00,1.5828,1.5829,1.5828,1.5829,4800000.0
2007-06-11 20:39:00,1.5828,1.5829,1.5827,1.5827,4800000.0
2007-06-11 20:40:00,1.5828,1.5828,1.5827,1.5827,4800000.0
2007-06-11 20:41:00,1.5828,1.5828,1.5826,1.5827,4800000.0
2007-06-11 20:42:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-11 20:43:00,1.5827,1.5827,1.5826,1.5826,4800000.0
2007-06-11 20:44:00,1.5825,1.5827,1.5825,1.5827,4800000.0
2007-06-11 20:45:00,1.5826,1.5827,1.5826,1.5826,4800000.0
2007-06-11 20:46:00,1.5825,1.5827,1.5825,1.5827,4800000.0
2007-06-11 20:47:00,1.5826,1.5829,1.5826,1.5829,4800000.0
2007-06-11 20:48:00,1.5827,1.5829,1.5827,1.5829,4800000.0
2007-06-11 20:49:00,1.5828,1.583,1.5828,1.583,4800000.0
2007-06-11 20:50:00,1.5829,1.5831,1.5829,1.5829,4800000.0
2007-06-11 20:51:00,1.583,1.5832,1.583,1.5832,4800000.0
2007-06-11 20:52:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-11 20:53:00,1.5831,1.5833,1.5831,1.5833,4800000.0
2007-06-11 20:54:00,1.5832,1.5835,1.5832,1.5833,4800000.0
2007-06-11 20:55:00,1.5831,1.5833,1.5831,1.5832,4800000.0
2007-06-11 20:56:00,1.5833,1.5835,1.5832,1.5835,4800000.0
2007-06-11 20:57:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-11 20:58:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-11 20:59:00,1.5836,1.5837,1.5834,1.5835,4800000.0
2007-06-11 21:00:00,1.5834,1.5837,1.5834,1.5836,4800000.0
2007-06-11 21:01:00,1.5837,1.5838,1.5836,1.5837,4800000.0
2007-06-11 21:02:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-11 21:04:00,1.5835,1.5836,1.5834,1.5834,4800000.0
2007-06-11 21:05:00,1.5833,1.5833,1.5831,1.5831,4800000.0
2007-06-11 21:09:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 21:11:00,1.5831,1.5831,1.5829,1.5829,4800000.0
2007-06-11 21:12:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-11 21:13:00,1.5831,1.5831,1.583,1.5831,4800000.0
2007-06-11 21:14:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-11 21:15:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-11 21:16:00,1.5832,1.5832,1.583,1.5832,4800000.0
2007-06-11 21:17:00,1.5833,1.5835,1.5833,1.5833,4800000.0
2007-06-11 21:19:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-11 21:21:00,1.583,1.5832,1.583,1.5831,4800000.0
2007-06-11 21:22:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 21:23:00,1.5831,1.5831,1.583,1.5831,4800000.0
2007-06-11 21:24:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-11 21:25:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-11 21:26:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 21:27:00,1.5831,1.5832,1.5831,1.5831,4800000.0
2007-06-11 21:28:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-11 21:29:00,1.5831,1.5831,1.5828,1.583,4800000.0
2007-06-11 21:30:00,1.5829,1.5829,1.5827,1.5828,4800000.0
2007-06-11 21:31:00,1.5827,1.5829,1.5827,1.5828,4800000.0
2007-06-11 21:33:00,1.5826,1.5827,1.5824,1.5826,4800000.0
2007-06-11 21:34:00,1.5827,1.5829,1.5826,1.5829,4800000.0
2007-06-11 21:35:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-11 21:37:00,1.5829,1.5831,1.5829,1.5831,4800000.0
2007-06-11 21:38:00,1.5829,1.5829,1.5827,1.5827,4800000.0
2007-06-11 21:39:00,1.5826,1.5826,1.5825,1.5826,4800000.0
2007-06-11 21:43:00,1.5827,1.5827,1.5826,1.5826,4800000.0
2007-06-11 21:44:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-11 21:47:00,1.5825,1.5826,1.5824,1.5826,4800000.0
2007-06-11 21:48:00,1.5825,1.5826,1.5825,1.5826,4800000.0
2007-06-11 21:49:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-11 21:50:00,1.5823,1.5824,1.5822,1.5822,4800000.0
2007-06-11 21:51:00,1.5823,1.5825,1.5823,1.5825,4800000.0
2007-06-11 21:53:00,1.5827,1.5827,1.5826,1.5826,4800000.0
2007-06-11 21:54:00,1.5825,1.5825,1.5822,1.5822,4800000.0
2007-06-11 21:55:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-11 21:56:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-11 21:57:00,1.5817,1.5821,1.5817,1.582,4800000.0
2007-06-11 21:58:00,1.5816,1.5816,1.5815,1.5816,4800000.0
2007-06-11 22:01:00,1.5817,1.5821,1.5817,1.5821,4800000.0
2007-06-11 22:02:00,1.5823,1.5823,1.582,1.5823,4800000.0
2007-06-11 22:03:00,1.5824,1.5825,1.5823,1.5824,4800000.0
2007-06-11 22:04:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-11 22:05:00,1.5824,1.5824,1.5822,1.5822,4800000.0
2007-06-11 22:06:00,1.5823,1.5825,1.5823,1.5823,4800000.0
2007-06-11 22:07:00,1.5822,1.5824,1.5822,1.5822,4800000.0
2007-06-11 22:08:00,1.5823,1.5823,1.5822,1.5823,4800000.0
2007-06-11 22:09:00,1.5824,1.5824,1.5824,1.5824,4800000.0
2007-06-11 22:10:00,1.5823,1.5824,1.5822,1.5824,4800000.0
2007-06-11 22:11:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-11 22:12:00,1.5826,1.5826,1.5825,1.5826,4800000.0
2007-06-11 22:14:00,1.5825,1.5826,1.5825,1.5826,4800000.0
2007-06-11 22:15:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-11 22:16:00,1.5822,1.5825,1.5822,1.5825,4800000.0
2007-06-11 22:17:00,1.5824,1.5825,1.5823,1.5823,4800000.0
2007-06-11 22:18:00,1.5824,1.5824,1.5819,1.5819,4800000.0
2007-06-11 22:19:00,1.5821,1.5824,1.5821,1.5822,4800000.0
2007-06-11 22:21:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-11 22:22:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-11 22:23:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-11 22:26:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-11 22:27:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-11 22:28:00,1.5822,1.5824,1.5822,1.5824,4800000.0
2007-06-11 22:29:00,1.5825,1.5826,1.5824,1.5825,4800000.0
2007-06-11 22:30:00,1.5824,1.5824,1.5824,1.5824,4800000.0
2007-06-11 22:31:00,1.5823,1.5824,1.5823,1.5823,4800000.0
2007-06-11 22:32:00,1.5824,1.5824,1.5823,1.5824,4800000.0
2007-06-11 22:33:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-11 22:34:00,1.5824,1.5825,1.5824,1.5824,4800000.0
2007-06-11 22:36:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-11 22:37:00,1.5824,1.5824,1.5823,1.5824,4800000.0
2007-06-11 22:39:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-11 22:40:00,1.5825,1.5825,1.5825,1.5825,4800000.0
2007-06-11 22:41:00,1.5824,1.5824,1.5824,1.5824,4800000.0
2007-06-11 22:42:00,1.5825,1.5825,1.5825,1.5825,4800000.0
2007-06-11 22:43:00,1.5826,1.5826,1.5825,1.5825,4800000.0
2007-06-11 22:45:00,1.5826,1.5827,1.5825,1.5826,4800000.0
2007-06-11 22:46:00,1.5827,1.5828,1.5826,1.5828,4800000.0
2007-06-11 22:47:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-11 22:48:00,1.5827,1.5828,1.5826,1.5826,4800000.0
2007-06-11 22:49:00,1.5827,1.5827,1.5826,1.5827,4800000.0
2007-06-11 22:50:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-11 22:53:00,1.5827,1.5828,1.5827,1.5827,4800000.0
2007-06-11 22:54:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-11 22:55:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-11 22:56:00,1.5828,1.5828,1.5826,1.5826,4800000.0
2007-06-11 22:57:00,1.5827,1.5827,1.5825,1.5825,4800000.0
2007-06-11 22:58:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-11 22:59:00,1.5827,1.5828,1.5825,1.5827,4800000.0
2007-06-11 23:00:00,1.5826,1.5827,1.5826,1.5827,4800000.0
2007-06-11 23:01:00,1.5825,1.5825,1.5825,1.5825,4800000.0
2007-06-11 23:02:00,1.5824,1.5827,1.5824,1.5827,4800000.0
2007-06-11 23:03:00,1.5825,1.5829,1.5824,1.5828,4800000.0
2007-06-11 23:04:00,1.5829,1.583,1.5828,1.583,4800000.0
2007-06-11 23:05:00,1.5831,1.5831,1.583,1.5831,4800000.0
2007-06-11 23:06:00,1.5833,1.5834,1.5833,1.5833,4800000.0
2007-06-11 23:08:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-11 23:09:00,1.5834,1.5835,1.5833,1.5834,4800000.0
2007-06-11 23:10:00,1.5835,1.5835,1.5834,1.5835,4800000.0
2007-06-11 23:12:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-11 23:13:00,1.5836,1.5836,1.5835,1.5836,4800000.0
2007-06-11 23:14:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-11 23:15:00,1.5834,1.5836,1.5834,1.5835,4800000.0
2007-06-11 23:17:00,1.5834,1.5834,1.5832,1.5834,4800000.0
2007-06-11 23:18:00,1.5832,1.5833,1.5832,1.5833,4800000.0
2007-06-11 23:19:00,1.5834,1.5834,1.5831,1.5834,4800000.0
2007-06-11 23:20:00,1.5833,1.5834,1.5832,1.5833,4800000.0
2007-06-11 23:21:00,1.5832,1.5834,1.5832,1.5833,4800000.0
2007-06-11 23:23:00,1.5832,1.5834,1.5832,1.5834,4800000.0
2007-06-11 23:25:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-11 23:26:00,1.5835,1.5835,1.5833,1.5835,4800000.0
2007-06-11 23:27:00,1.5833,1.5835,1.5833,1.5833,4800000.0
2007-06-11 23:29:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-11 23:30:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-11 23:31:00,1.5833,1.5835,1.5833,1.5835,4800000.0
2007-06-11 23:32:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-11 23:33:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-11 23:34:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-11 23:36:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-11 23:37:00,1.5833,1.5835,1.5833,1.5835,4800000.0
2007-06-11 23:38:00,1.5833,1.5835,1.5833,1.5835,4800000.0
2007-06-11 23:39:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-11 23:41:00,1.5836,1.5836,1.5833,1.5833,4800000.0
2007-06-11 23:42:00,1.5835,1.5836,1.5833,1.5833,4800000.0
2007-06-11 23:44:00,1.5835,1.5835,1.5833,1.5835,4800000.0
2007-06-11 23:46:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-11 23:47:00,1.5832,1.5834,1.5832,1.5834,4800000.0
2007-06-11 23:48:00,1.5833,1.5833,1.5832,1.5833,4800000.0
2007-06-11 23:52:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-11 23:53:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-11 23:54:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-11 23:55:00,1.5833,1.5834,1.5831,1.5833,4800000.0
2007-06-11 23:56:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-11 23:57:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-11 23:58:00,1.5831,1.5835,1.5831,1.5835,4800000.0
2007-06-11 23:59:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-12 00:00:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 00:01:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-12 00:02:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 00:03:00,1.5836,1.5837,1.5835,1.5836,4800000.0
2007-06-12 00:05:00,1.5837,1.5837,1.5835,1.5835,4800000.0
2007-06-12 00:06:00,1.5837,1.5837,1.5835,1.5835,4800000.0
2007-06-12 00:07:00,1.5836,1.5837,1.5835,1.5835,4800000.0
2007-06-12 00:08:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-12 00:09:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-12 00:10:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-12 00:11:00,1.5835,1.5837,1.5833,1.5837,4800000.0
2007-06-12 00:12:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-12 00:13:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 00:14:00,1.5836,1.5836,1.5835,1.5836,4800000.0
2007-06-12 00:16:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 00:17:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-12 00:18:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-12 00:19:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 00:20:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-12 00:21:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-12 00:22:00,1.5838,1.5838,1.5835,1.5836,4800000.0
2007-06-12 00:23:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-12 00:24:00,1.5837,1.5837,1.5833,1.5835,4800000.0
2007-06-12 00:25:00,1.5832,1.5835,1.5832,1.5835,4800000.0
2007-06-12 00:26:00,1.5836,1.5836,1.5833,1.5833,4800000.0
2007-06-12 00:27:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 00:28:00,1.5834,1.5836,1.5832,1.5834,4800000.0
2007-06-12 00:29:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-12 00:30:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 00:31:00,1.5833,1.5833,1.583,1.583,4800000.0
2007-06-12 00:32:00,1.5829,1.5831,1.5829,1.583,4800000.0
2007-06-12 00:33:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-12 00:34:00,1.583,1.5832,1.583,1.5832,4800000.0
2007-06-12 00:35:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-12 00:36:00,1.5833,1.5833,1.5831,1.5833,4800000.0
2007-06-12 00:37:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 00:39:00,1.5834,1.5834,1.583,1.5832,4800000.0
2007-06-12 00:41:00,1.5833,1.5834,1.5832,1.5834,4800000.0
2007-06-12 00:42:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-12 00:43:00,1.5836,1.5837,1.5834,1.5836,4800000.0
2007-06-12 00:44:00,1.5835,1.5838,1.5835,1.5838,4800000.0
2007-06-12 00:45:00,1.5837,1.5837,1.5837,1.5837,4800000.0
2007-06-12 00:46:00,1.5838,1.5841,1.5838,1.5841,4800000.0
2007-06-12 00:47:00,1.584,1.584,1.5839,1.584,4800000.0
2007-06-12 00:48:00,1.5839,1.5839,1.5839,1.5839,4800000.0
2007-06-12 00:49:00,1.5841,1.5841,1.5838,1.5838,4800000.0
2007-06-12 00:50:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-12 00:52:00,1.5839,1.584,1.5839,1.5839,4800000.0
2007-06-12 00:53:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-12 00:54:00,1.5841,1.5841,1.5838,1.5839,4800000.0
2007-06-12 00:55:00,1.5841,1.5841,1.5837,1.5839,4800000.0
2007-06-12 00:56:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-12 00:58:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-12 01:00:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-12 01:01:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-12 01:02:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 01:03:00,1.5834,1.5834,1.583,1.583,4800000.0
2007-06-12 01:04:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 01:05:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 01:07:00,1.5833,1.5833,1.5829,1.583,4800000.0
2007-06-12 01:08:00,1.5829,1.583,1.5829,1.5829,4800000.0
2007-06-12 01:09:00,1.583,1.583,1.5828,1.5828,4800000.0
2007-06-12 01:10:00,1.5831,1.5831,1.5829,1.583,4800000.0
2007-06-12 01:11:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-12 01:12:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-12 01:13:00,1.5831,1.5831,1.5829,1.5829,4800000.0
2007-06-12 01:14:00,1.583,1.583,1.5828,1.5828,4800000.0
2007-06-12 01:15:00,1.5831,1.5831,1.583,1.583,4800000.0
2007-06-12 01:16:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-12 01:17:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-12 01:18:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-12 01:19:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-12 01:20:00,1.5832,1.5834,1.5832,1.5834,4800000.0
2007-06-12 01:21:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 01:22:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 01:24:00,1.5832,1.5833,1.5831,1.5832,4800000.0
2007-06-12 01:25:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-12 01:26:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 01:27:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-12 01:28:00,1.5831,1.5833,1.583,1.583,4800000.0
2007-06-12 01:29:00,1.5832,1.5832,1.5829,1.5829,4800000.0
2007-06-12 01:30:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 01:31:00,1.583,1.5831,1.583,1.583,4800000.0
2007-06-12 01:32:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-12 01:33:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-12 01:34:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-12 01:35:00,1.5833,1.5833,1.5831,1.5832,4800000.0
2007-06-12 01:36:00,1.5831,1.5831,1.583,1.583,4800000.0
2007-06-12 01:37:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-12 01:38:00,1.5827,1.5827,1.5824,1.5824,4800000.0
2007-06-12 01:39:00,1.5828,1.5828,1.5825,1.5825,4800000.0
2007-06-12 01:40:00,1.5824,1.5824,1.5824,1.5824,4800000.0
2007-06-12 01:41:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-12 01:42:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-12 01:43:00,1.5823,1.5825,1.5823,1.5823,4800000.0
2007-06-12 01:44:00,1.5825,1.5826,1.5825,1.5826,4800000.0
2007-06-12 01:45:00,1.5825,1.5826,1.5824,1.5825,4800000.0
2007-06-12 01:46:00,1.5824,1.5825,1.5824,1.5824,4800000.0
2007-06-12 01:48:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-12 01:49:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-12 01:50:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-12 01:51:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-12 01:53:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-12 01:55:00,1.5822,1.5822,1.5821,1.5821,4800000.0
2007-06-12 01:56:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-12 01:57:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-12 01:58:00,1.5821,1.5821,1.5819,1.582,4800000.0
2007-06-12 01:59:00,1.5821,1.5821,1.582,1.5821,4800000.0
2007-06-12 02:00:00,1.5822,1.5822,1.5819,1.5821,4800000.0
2007-06-12 02:01:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-12 02:02:00,1.5819,1.582,1.5816,1.5818,4800000.0
2007-06-12 02:03:00,1.5817,1.5818,1.5816,1.5818,4800000.0
2007-06-12 02:04:00,1.5819,1.5819,1.5817,1.5818,4800000.0
2007-06-12 02:05:00,1.5819,1.5819,1.5818,1.5818,4800000.0
2007-06-12 02:06:00,1.5819,1.5821,1.5818,1.5821,4800000.0
2007-06-12 02:07:00,1.582,1.582,1.582,1.582,4800000.0
2007-06-12 02:08:00,1.5822,1.5822,1.582,1.582,4800000.0
2007-06-12 02:09:00,1.5819,1.5822,1.5819,1.582,4800000.0
2007-06-12 02:10:00,1.5821,1.5821,1.5821,1.5821,4800000.0
2007-06-12 02:11:00,1.5822,1.5822,1.5821,1.5821,4800000.0
2007-06-12 02:12:00,1.582,1.5823,1.582,1.5822,4800000.0
2007-06-12 02:13:00,1.5821,1.5821,1.5818,1.5818,4800000.0
2007-06-12 02:14:00,1.5819,1.5819,1.5815,1.5815,4800000.0
2007-06-12 02:15:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-12 02:16:00,1.5815,1.5817,1.5814,1.5816,4800000.0
2007-06-12 02:17:00,1.5815,1.5816,1.5814,1.5814,4800000.0
2007-06-12 02:18:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-12 02:19:00,1.5818,1.5819,1.5815,1.5818,4800000.0
2007-06-12 02:20:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-12 02:21:00,1.5815,1.5815,1.5815,1.5815,4800000.0
2007-06-12 02:22:00,1.5814,1.5814,1.5813,1.5813,4800000.0
2007-06-12 02:23:00,1.5814,1.5814,1.5813,1.5813,4800000.0
2007-06-12 02:24:00,1.5817,1.5817,1.5815,1.5815,4800000.0
2007-06-12 02:25:00,1.5814,1.5814,1.5814,1.5814,4800000.0
2007-06-12 02:26:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-12 02:27:00,1.5819,1.5819,1.5816,1.5819,4800000.0
2007-06-12 02:28:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-12 02:29:00,1.5815,1.5818,1.5815,1.5818,4800000.0
2007-06-12 02:30:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-12 02:31:00,1.582,1.5821,1.5819,1.582,4800000.0
2007-06-12 02:32:00,1.5822,1.5822,1.5821,1.5821,4800000.0
2007-06-12 02:33:00,1.5823,1.5826,1.5823,1.5824,4800000.0
2007-06-12 02:34:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-12 02:35:00,1.5824,1.5825,1.5823,1.5823,4800000.0
2007-06-12 02:36:00,1.5824,1.5825,1.5823,1.5824,4800000.0
2007-06-12 02:37:00,1.5823,1.5823,1.5821,1.5821,4800000.0
2007-06-12 02:38:00,1.5823,1.5824,1.5823,1.5823,4800000.0
2007-06-12 02:39:00,1.5822,1.5826,1.5822,1.5826,4800000.0
2007-06-12 02:40:00,1.5825,1.5825,1.5822,1.5822,4800000.0
2007-06-12 02:41:00,1.5825,1.5825,1.5821,1.5821,4800000.0
2007-06-12 02:42:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-12 02:43:00,1.5821,1.5822,1.5818,1.582,4800000.0
2007-06-12 02:44:00,1.5819,1.582,1.5814,1.5817,4800000.0
2007-06-12 02:45:00,1.5816,1.5816,1.5814,1.5816,4800000.0
2007-06-12 02:46:00,1.5815,1.5815,1.5812,1.5813,4800000.0
2007-06-12 02:47:00,1.5814,1.5816,1.5813,1.5816,4800000.0
2007-06-12 02:48:00,1.5815,1.5816,1.5813,1.5814,4800000.0
2007-06-12 02:49:00,1.5813,1.5814,1.5812,1.5813,4800000.0
2007-06-12 02:50:00,1.5812,1.5816,1.5812,1.5814,4800000.0
2007-06-12 02:51:00,1.5815,1.5819,1.5814,1.5819,4800000.0
2007-06-12 02:52:00,1.5816,1.5819,1.5815,1.5816,4800000.0
2007-06-12 02:53:00,1.5815,1.5817,1.5813,1.5816,4800000.0
2007-06-12 02:54:00,1.5817,1.582,1.5816,1.5818,4800000.0
2007-06-12 02:55:00,1.5819,1.5822,1.5817,1.5819,4800000.0
2007-06-12 02:56:00,1.582,1.5821,1.5816,1.5818,4800000.0
2007-06-12 02:57:00,1.5817,1.5818,1.5814,1.5814,4800000.0
2007-06-12 02:58:00,1.5815,1.5816,1.5813,1.5816,4800000.0
2007-06-12 02:59:00,1.5815,1.5816,1.5815,1.5815,4800000.0
2007-06-12 03:00:00,1.5816,1.5816,1.5815,1.5816,4800000.0
2007-06-12 03:01:00,1.5817,1.5819,1.5817,1.5818,4800000.0
2007-06-12 03:02:00,1.5819,1.5823,1.5818,1.5819,4800000.0
2007-06-12 03:03:00,1.582,1.5831,1.5819,1.5829,4800000.0
2007-06-12 03:04:00,1.5828,1.5828,1.5824,1.5826,4800000.0
2007-06-12 03:05:00,1.5825,1.583,1.5825,1.583,4800000.0
2007-06-12 03:06:00,1.5831,1.5833,1.583,1.583,4800000.0
2007-06-12 03:07:00,1.5829,1.583,1.5828,1.5828,4800000.0
2007-06-12 03:08:00,1.5826,1.5827,1.5824,1.5826,4800000.0
2007-06-12 03:09:00,1.5827,1.5827,1.5824,1.5824,4800000.0
2007-06-12 03:10:00,1.5825,1.5827,1.5825,1.5827,4800000.0
2007-06-12 03:11:00,1.5826,1.5827,1.5826,1.5827,4800000.0
2007-06-12 03:12:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-12 03:13:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-12 03:14:00,1.5828,1.583,1.5828,1.5829,4800000.0
2007-06-12 03:15:00,1.583,1.5832,1.5829,1.583,4800000.0
2007-06-12 03:16:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-12 03:17:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-12 03:18:00,1.583,1.583,1.5828,1.5829,4800000.0
2007-06-12 03:19:00,1.5828,1.5829,1.5826,1.5827,4800000.0
2007-06-12 03:20:00,1.5828,1.5829,1.5827,1.5828,4800000.0
2007-06-12 03:21:00,1.5829,1.5829,1.5828,1.5829,4800000.0
2007-06-12 03:23:00,1.5828,1.5829,1.5827,1.5829,4800000.0
2007-06-12 03:24:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-12 03:26:00,1.5829,1.583,1.5828,1.5828,4800000.0
2007-06-12 03:27:00,1.5829,1.5829,1.5827,1.5827,4800000.0
2007-06-12 03:28:00,1.5828,1.5828,1.5827,1.5828,4800000.0
2007-06-12 03:32:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-12 03:33:00,1.5828,1.5828,1.5827,1.5827,4800000.0
2007-06-12 03:34:00,1.5826,1.5827,1.5826,1.5827,4800000.0
2007-06-12 03:35:00,1.5828,1.5829,1.5828,1.5828,4800000.0
2007-06-12 03:36:00,1.5826,1.5831,1.5826,1.5831,4800000.0
2007-06-12 03:38:00,1.5832,1.5833,1.5831,1.5831,4800000.0
2007-06-12 03:39:00,1.5832,1.5833,1.5831,1.5832,4800000.0
2007-06-12 03:40:00,1.5834,1.5835,1.5833,1.5834,4800000.0
2007-06-12 03:41:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-12 03:44:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-12 03:46:00,1.5835,1.5835,1.5833,1.5835,4800000.0
2007-06-12 03:47:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-12 03:48:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-12 03:49:00,1.5835,1.5838,1.5835,1.5838,4800000.0
2007-06-12 03:50:00,1.584,1.5841,1.5838,1.5839,4800000.0
2007-06-12 03:51:00,1.5838,1.5839,1.5837,1.5839,4800000.0
2007-06-12 03:52:00,1.5838,1.5839,1.5837,1.5837,4800000.0
2007-06-12 03:53:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-12 03:54:00,1.5836,1.5838,1.5835,1.5836,4800000.0
2007-06-12 03:55:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-12 03:56:00,1.5838,1.5839,1.5837,1.5837,4800000.0
2007-06-12 03:57:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-12 03:58:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-12 03:59:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-12 04:00:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-12 04:01:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 04:02:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-12 04:03:00,1.5835,1.5835,1.5834,1.5835,4800000.0
2007-06-12 04:04:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-12 04:05:00,1.5835,1.5835,1.5834,1.5835,4800000.0
2007-06-12 04:06:00,1.5836,1.5836,1.5834,1.5835,4800000.0
2007-06-12 04:07:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-12 04:08:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-12 04:09:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-12 04:10:00,1.5835,1.5835,1.5833,1.5834,4800000.0
2007-06-12 04:11:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-12 04:12:00,1.5835,1.5837,1.5835,1.5837,4800000.0
2007-06-12 04:13:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-12 04:14:00,1.584,1.584,1.5837,1.5837,4800000.0
2007-06-12 04:15:00,1.5836,1.5838,1.5836,1.5838,4800000.0
2007-06-12 04:16:00,1.5837,1.5839,1.5837,1.5838,4800000.0
2007-06-12 04:17:00,1.5837,1.5837,1.5837,1.5837,4800000.0
2007-06-12 04:20:00,1.584,1.584,1.5838,1.5839,4800000.0
2007-06-12 04:21:00,1.5841,1.5841,1.5838,1.5839,4800000.0
2007-06-12 04:22:00,1.5838,1.5839,1.5834,1.5834,4800000.0
2007-06-12 04:23:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-12 04:24:00,1.5836,1.5836,1.5834,1.5834,4800000.0
2007-06-12 04:25:00,1.5833,1.5836,1.5833,1.5836,4800000.0
2007-06-12 04:26:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-12 04:27:00,1.5836,1.5838,1.5835,1.5838,4800000.0
2007-06-12 04:28:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-12 04:29:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-12 04:31:00,1.5837,1.5838,1.5836,1.5838,4800000.0
2007-06-12 04:32:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-12 04:33:00,1.5836,1.5838,1.5836,1.5836,4800000.0
2007-06-12 04:34:00,1.5837,1.5839,1.5836,1.5837,4800000.0
2007-06-12 04:35:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-12 04:36:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-12 04:37:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-12 04:38:00,1.5837,1.5837,1.5834,1.5834,4800000.0
2007-06-12 04:39:00,1.5833,1.5836,1.5833,1.5836,4800000.0
2007-06-12 04:40:00,1.5834,1.5837,1.5834,1.5837,4800000.0
2007-06-12 04:41:00,1.5836,1.5838,1.5836,1.5838,4800000.0
2007-06-12 04:42:00,1.5839,1.5839,1.5834,1.5834,4800000.0
2007-06-12 04:43:00,1.5836,1.5836,1.5833,1.5834,4800000.0
2007-06-12 04:44:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-12 04:45:00,1.5835,1.5836,1.5834,1.5836,4800000.0
2007-06-12 04:46:00,1.5835,1.5837,1.5835,1.5835,4800000.0
2007-06-12 04:47:00,1.5836,1.5837,1.5835,1.5837,4800000.0
2007-06-12 04:48:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-12 04:49:00,1.5838,1.5838,1.5837,1.5838,4800000.0
2007-06-12 04:50:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-12 04:51:00,1.5837,1.5839,1.5837,1.5837,4800000.0
2007-06-12 04:52:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-12 04:53:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-12 04:54:00,1.5835,1.5837,1.5835,1.5837,4800000.0
2007-06-12 04:55:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-12 04:56:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-12 04:57:00,1.5836,1.5837,1.5835,1.5836,4800000.0
2007-06-12 04:58:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-12 04:59:00,1.5837,1.5837,1.5831,1.5832,4800000.0
2007-06-12 05:00:00,1.5833,1.5833,1.583,1.5832,4800000.0
2007-06-12 05:01:00,1.5831,1.5831,1.583,1.5831,4800000.0
2007-06-12 05:02:00,1.583,1.5832,1.583,1.5832,4800000.0
2007-06-12 05:03:00,1.5831,1.5831,1.583,1.583,4800000.0
2007-06-12 05:04:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-12 05:05:00,1.583,1.5831,1.5829,1.5829,4800000.0
2007-06-12 05:06:00,1.5828,1.5829,1.5828,1.5828,4800000.0
2007-06-12 05:07:00,1.5829,1.583,1.5828,1.583,4800000.0
2007-06-12 05:08:00,1.5829,1.583,1.5829,1.5829,4800000.0
2007-06-12 05:09:00,1.583,1.583,1.5829,1.583,4800000.0
2007-06-12 05:10:00,1.5829,1.5829,1.5826,1.5826,4800000.0
2007-06-12 05:11:00,1.5827,1.5827,1.5825,1.5825,4800000.0
2007-06-12 05:12:00,1.5824,1.5824,1.582,1.582,4800000.0
2007-06-12 05:13:00,1.5821,1.5821,1.582,1.5821,4800000.0
2007-06-12 05:14:00,1.5822,1.5823,1.5821,1.5822,4800000.0
2007-06-12 05:15:00,1.5823,1.5824,1.5822,1.5824,4800000.0
2007-06-12 05:16:00,1.5825,1.5826,1.5825,1.5826,4800000.0
2007-06-12 05:17:00,1.5827,1.5828,1.5826,1.5826,4800000.0
2007-06-12 05:18:00,1.5825,1.5829,1.5825,1.5829,4800000.0
2007-06-12 05:19:00,1.583,1.5839,1.583,1.5832,4800000.0
2007-06-12 05:20:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-12 05:21:00,1.5831,1.5832,1.5831,1.5831,4800000.0
2007-06-12 05:22:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-12 05:23:00,1.5831,1.5831,1.583,1.583,4800000.0
2007-06-12 05:24:00,1.5831,1.5832,1.5831,1.5831,4800000.0
2007-06-12 05:25:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-12 05:26:00,1.5831,1.5832,1.583,1.5831,4800000.0
2007-06-12 05:27:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-12 05:28:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-12 05:29:00,1.5832,1.5833,1.5831,1.5831,4800000.0
2007-06-12 05:30:00,1.5833,1.5833,1.583,1.5831,4800000.0
2007-06-12 05:31:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-12 05:32:00,1.5833,1.5833,1.5832,1.5833,4800000.0
2007-06-12 05:33:00,1.5834,1.5835,1.5833,1.5834,4800000.0
2007-06-12 05:34:00,1.5835,1.5835,1.5834,1.5835,4800000.0
2007-06-12 05:35:00,1.5834,1.5836,1.5833,1.5833,4800000.0
2007-06-12 05:36:00,1.5834,1.5834,1.5833,1.5834,4800000.0
2007-06-12 05:37:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-12 05:38:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 05:39:00,1.5834,1.5835,1.5833,1.5833,4800000.0
2007-06-12 05:41:00,1.5835,1.5835,1.5832,1.5833,4800000.0
2007-06-12 05:42:00,1.5834,1.5834,1.5832,1.5833,4800000.0
2007-06-12 05:43:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-12 05:44:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-12 05:45:00,1.5831,1.5832,1.583,1.5832,4800000.0
2007-06-12 05:46:00,1.5831,1.5832,1.5831,1.5831,4800000.0
2007-06-12 05:47:00,1.583,1.583,1.5828,1.5828,4800000.0
2007-06-12 05:48:00,1.5829,1.5829,1.5828,1.5829,4800000.0
2007-06-12 05:49:00,1.5828,1.5828,1.5826,1.5826,4800000.0
2007-06-12 05:50:00,1.5828,1.5829,1.5827,1.5829,4800000.0
2007-06-12 05:51:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-12 05:52:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-12 05:53:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2007-06-12 05:54:00,1.583,1.583,1.5828,1.5828,4800000.0
2007-06-12 05:55:00,1.5829,1.583,1.5829,1.5829,4800000.0
2007-06-12 05:56:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-12 05:57:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-12 05:58:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-12 05:59:00,1.5831,1.5831,1.583,1.583,4800000.0
2007-06-12 06:00:00,1.5829,1.583,1.5829,1.5829,4800000.0
2007-06-12 06:01:00,1.5828,1.583,1.5828,1.5829,4800000.0
2007-06-12 06:02:00,1.5828,1.583,1.5828,1.5829,4800000.0
2007-06-12 06:03:00,1.5828,1.5829,1.5828,1.5829,4800000.0
2007-06-12 06:04:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-12 06:05:00,1.5829,1.5829,1.5828,1.5829,4800000.0
2007-06-12 06:06:00,1.583,1.5831,1.583,1.5831,4800000.0
2007-06-12 06:07:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-12 06:08:00,1.5831,1.5832,1.5831,1.5831,4800000.0
2007-06-12 06:09:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-12 06:10:00,1.5833,1.5834,1.5833,1.5833,4800000.0
2007-06-12 06:11:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-12 06:12:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-12 06:13:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-12 06:14:00,1.5834,1.5837,1.5834,1.5836,4800000.0
2007-06-12 06:15:00,1.5835,1.5837,1.5835,1.5837,4800000.0
2007-06-12 06:16:00,1.5836,1.5836,1.5834,1.5834,4800000.0
2007-06-12 06:17:00,1.5835,1.5835,1.5833,1.5835,4800000.0
2007-06-12 06:18:00,1.5834,1.5837,1.5834,1.5837,4800000.0
2007-06-12 06:19:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-12 06:20:00,1.5839,1.5839,1.5836,1.5839,4800000.0
2007-06-12 06:21:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-12 06:22:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-12 06:23:00,1.5834,1.5838,1.5834,1.5835,4800000.0
2007-06-12 06:24:00,1.5834,1.5835,1.5833,1.5833,4800000.0
2007-06-12 06:25:00,1.5834,1.5834,1.5833,1.5834,4800000.0
2007-06-12 06:26:00,1.5835,1.5835,1.5832,1.5833,4800000.0
2007-06-12 06:27:00,1.5835,1.5835,1.5832,1.5833,4800000.0
2007-06-12 06:28:00,1.5834,1.5836,1.5833,1.5836,4800000.0
2007-06-12 06:29:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-12 06:30:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-12 06:31:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 06:32:00,1.5836,1.5837,1.5835,1.5837,4800000.0
2007-06-12 06:33:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-12 06:34:00,1.5835,1.5835,1.583,1.583,4800000.0
2007-06-12 06:35:00,1.5831,1.5832,1.5831,1.5831,4800000.0
2007-06-12 06:36:00,1.583,1.5831,1.583,1.583,4800000.0
2007-06-12 06:37:00,1.5829,1.5829,1.5824,1.5828,4800000.0
2007-06-12 06:38:00,1.583,1.5833,1.583,1.583,4800000.0
2007-06-12 06:39:00,1.5831,1.5832,1.5829,1.583,4800000.0
2007-06-12 06:40:00,1.5828,1.5831,1.5828,1.583,4800000.0
2007-06-12 06:41:00,1.5831,1.5831,1.5827,1.5827,4800000.0
2007-06-12 06:42:00,1.5826,1.583,1.5826,1.583,4800000.0
2007-06-12 06:43:00,1.5828,1.583,1.5828,1.5829,4800000.0
2007-06-12 06:44:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-12 06:45:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-12 06:46:00,1.5831,1.5831,1.5829,1.583,4800000.0
2007-06-12 06:47:00,1.5829,1.583,1.5829,1.5829,4800000.0
2007-06-12 06:48:00,1.5828,1.5829,1.5828,1.5828,4800000.0
2007-06-12 06:49:00,1.583,1.583,1.5827,1.5829,4800000.0
2007-06-12 06:51:00,1.5827,1.5828,1.5822,1.5822,4800000.0
2007-06-12 06:52:00,1.5823,1.5826,1.5823,1.5825,4800000.0
2007-06-12 06:53:00,1.5826,1.5829,1.5825,1.5825,4800000.0
2007-06-12 06:54:00,1.5824,1.5825,1.5824,1.5825,4800000.0
2007-06-12 06:55:00,1.5826,1.5829,1.5826,1.5826,4800000.0
2007-06-12 06:56:00,1.5829,1.583,1.5827,1.5827,4800000.0
2007-06-12 06:57:00,1.5826,1.5828,1.5826,1.5828,4800000.0
2007-06-12 06:58:00,1.5827,1.5827,1.5826,1.5826,4800000.0
2007-06-12 06:59:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-12 07:00:00,1.5826,1.5826,1.5823,1.5825,4800000.0
2007-06-12 07:01:00,1.5824,1.5824,1.5821,1.5821,4800000.0
2007-06-12 07:02:00,1.582,1.582,1.5816,1.5819,4800000.0
2007-06-12 07:03:00,1.582,1.582,1.5819,1.582,4800000.0
2007-06-12 07:04:00,1.5821,1.5822,1.5821,1.5822,4800000.0
2007-06-12 07:05:00,1.5821,1.5821,1.582,1.5821,4800000.0
2007-06-12 07:06:00,1.582,1.5822,1.582,1.582,4800000.0
2007-06-12 07:07:00,1.5821,1.5825,1.582,1.5825,4800000.0
2007-06-12 07:08:00,1.5826,1.5826,1.5824,1.5824,4800000.0
2007-06-12 07:09:00,1.582,1.5822,1.5819,1.582,4800000.0
2007-06-12 07:10:00,1.5821,1.5824,1.582,1.5823,4800000.0
2007-06-12 07:11:00,1.5822,1.5825,1.5822,1.5822,4800000.0
2007-06-12 07:12:00,1.5821,1.5825,1.5821,1.5825,4800000.0
2007-06-12 07:13:00,1.5826,1.5829,1.5825,1.5829,4800000.0
2007-06-12 07:14:00,1.583,1.5832,1.5829,1.583,4800000.0
2007-06-12 07:16:00,1.5829,1.5831,1.5829,1.5831,4800000.0
2007-06-12 07:17:00,1.583,1.5831,1.5829,1.583,4800000.0
2007-06-12 07:18:00,1.5828,1.583,1.5827,1.583,4800000.0
2007-06-12 07:19:00,1.5829,1.583,1.5829,1.5829,4800000.0
2007-06-12 07:20:00,1.5831,1.5831,1.5829,1.583,4800000.0
2007-06-12 07:21:00,1.5829,1.5832,1.5829,1.5831,4800000.0
2007-06-12 07:22:00,1.5832,1.5833,1.5832,1.5832,4800000.0
2007-06-12 07:23:00,1.5834,1.5834,1.5832,1.5834,4800000.0
2007-06-12 07:24:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-12 07:25:00,1.5834,1.5834,1.5831,1.5833,4800000.0
2007-06-12 07:26:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 07:27:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-12 07:28:00,1.5831,1.5831,1.5828,1.5829,4800000.0
2007-06-12 07:29:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-12 07:30:00,1.5834,1.5834,1.5829,1.5831,4800000.0
2007-06-12 07:31:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-12 07:32:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-12 07:33:00,1.5833,1.5833,1.583,1.5833,4800000.0
2007-06-12 07:34:00,1.5832,1.5833,1.5832,1.5833,4800000.0
2007-06-12 07:35:00,1.5832,1.5833,1.5831,1.5831,4800000.0
2007-06-12 07:36:00,1.5832,1.5832,1.583,1.583,4800000.0
2007-06-12 07:37:00,1.5831,1.5831,1.583,1.5831,4800000.0
2007-06-12 07:38:00,1.583,1.5831,1.583,1.5831,4800000.0
2007-06-12 07:39:00,1.583,1.5831,1.5828,1.5831,4800000.0
2007-06-12 07:40:00,1.583,1.5831,1.5829,1.5831,4800000.0
2007-06-12 07:41:00,1.583,1.5832,1.583,1.5831,4800000.0
2007-06-12 07:42:00,1.5832,1.5833,1.583,1.583,4800000.0
2007-06-12 07:43:00,1.5831,1.5831,1.5829,1.5829,4800000.0
2007-06-12 07:44:00,1.583,1.583,1.5828,1.5828,4800000.0
2007-06-12 07:45:00,1.5829,1.5832,1.5829,1.5832,4800000.0
2007-06-12 07:46:00,1.5831,1.5835,1.5831,1.5835,4800000.0
2007-06-12 07:47:00,1.5836,1.5836,1.5834,1.5835,4800000.0
2007-06-12 07:48:00,1.5834,1.5834,1.5833,1.5834,4800000.0
2007-06-12 07:49:00,1.5835,1.5836,1.5834,1.5834,4800000.0
2007-06-12 07:50:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-12 07:51:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-12 07:52:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-12 07:53:00,1.5835,1.5838,1.5835,1.5838,4800000.0
2007-06-12 07:54:00,1.5837,1.5841,1.5836,1.584,4800000.0
2007-06-12 07:55:00,1.5839,1.5839,1.5839,1.5839,4800000.0
2007-06-12 07:56:00,1.584,1.5842,1.5838,1.5839,4800000.0
2007-06-12 07:57:00,1.5838,1.5839,1.5836,1.5836,4800000.0
2007-06-12 07:58:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-12 07:59:00,1.5837,1.5841,1.5837,1.5838,4800000.0
2007-06-12 08:00:00,1.5839,1.5839,1.5837,1.5839,4800000.0
2007-06-12 08:01:00,1.5838,1.5839,1.5837,1.5838,4800000.0
2007-06-12 08:02:00,1.5837,1.5839,1.5837,1.5839,4800000.0
2007-06-12 08:03:00,1.5838,1.5839,1.5838,1.5839,4800000.0
2007-06-12 08:04:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-12 08:05:00,1.5836,1.5838,1.5836,1.5838,4800000.0
2007-06-12 08:06:00,1.5839,1.5839,1.5838,1.5838,4800000.0
2007-06-12 08:07:00,1.5839,1.5841,1.5838,1.5839,4800000.0
2007-06-12 08:08:00,1.584,1.5841,1.584,1.584,4800000.0
2007-06-12 08:09:00,1.5841,1.5841,1.5839,1.5841,4800000.0
2007-06-12 08:10:00,1.584,1.5841,1.5839,1.584,4800000.0
2007-06-12 08:11:00,1.5839,1.5841,1.5838,1.5838,4800000.0
2007-06-12 08:12:00,1.5839,1.5839,1.5835,1.5836,4800000.0
2007-06-12 08:13:00,1.5837,1.5839,1.5836,1.5839,4800000.0
2007-06-12 08:14:00,1.584,1.584,1.5837,1.5838,4800000.0
2007-06-12 08:15:00,1.5839,1.5841,1.5837,1.584,4800000.0
2007-06-12 08:16:00,1.5839,1.584,1.5838,1.5839,4800000.0
2007-06-12 08:17:00,1.5838,1.5843,1.5838,1.5839,4800000.0
2007-06-12 08:18:00,1.584,1.5841,1.5838,1.5839,4800000.0
2007-06-12 08:19:00,1.5838,1.5839,1.5836,1.5838,4800000.0
2007-06-12 08:20:00,1.5837,1.584,1.5837,1.5837,4800000.0
2007-06-12 08:21:00,1.5836,1.5838,1.5835,1.5838,4800000.0
2007-06-12 08:22:00,1.5837,1.5839,1.5837,1.5837,4800000.0
2007-06-12 08:23:00,1.5836,1.5837,1.5834,1.5836,4800000.0
2007-06-12 08:24:00,1.5833,1.5837,1.5833,1.5836,4800000.0
2007-06-12 08:25:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-12 08:26:00,1.5837,1.5839,1.5836,1.5839,4800000.0
2007-06-12 08:27:00,1.5838,1.5839,1.5837,1.5839,4800000.0
2007-06-12 08:28:00,1.5838,1.5839,1.5837,1.5838,4800000.0
2007-06-12 08:29:00,1.5837,1.5837,1.5833,1.5833,4800000.0
2007-06-12 08:30:00,1.5832,1.5832,1.5828,1.5829,4800000.0
2007-06-12 08:31:00,1.583,1.583,1.5828,1.5829,4800000.0
2007-06-12 08:32:00,1.5828,1.5831,1.5827,1.5829,4800000.0
2007-06-12 08:33:00,1.5828,1.5829,1.5825,1.5825,4800000.0
2007-06-12 08:34:00,1.5824,1.5824,1.5821,1.5821,4800000.0
2007-06-12 08:35:00,1.5822,1.5823,1.5817,1.5822,4800000.0
2007-06-12 08:36:00,1.5824,1.5832,1.5824,1.583,4800000.0
2007-06-12 08:37:00,1.5831,1.5832,1.5827,1.5827,4800000.0
2007-06-12 08:38:00,1.5828,1.5829,1.5826,1.5827,4800000.0
2007-06-12 08:39:00,1.5829,1.5829,1.5826,1.5826,4800000.0
2007-06-12 08:40:00,1.5827,1.5832,1.5827,1.5832,4800000.0
2007-06-12 08:41:00,1.583,1.583,1.5825,1.5825,4800000.0
2007-06-12 08:42:00,1.5824,1.5829,1.5824,1.5829,4800000.0
2007-06-12 08:43:00,1.5828,1.583,1.5826,1.5829,4800000.0
2007-06-12 08:44:00,1.5828,1.5828,1.5825,1.5826,4800000.0
2007-06-12 08:45:00,1.5827,1.583,1.5826,1.583,4800000.0
2007-06-12 08:46:00,1.5831,1.584,1.5829,1.5838,4800000.0
2007-06-12 08:47:00,1.5837,1.5839,1.5833,1.5834,4800000.0
2007-06-12 08:48:00,1.5833,1.5834,1.583,1.5833,4800000.0
2007-06-12 08:49:00,1.5832,1.5834,1.5831,1.5834,4800000.0
2007-06-12 08:50:00,1.5835,1.5835,1.5833,1.5835,4800000.0
2007-06-12 08:51:00,1.5834,1.5838,1.5834,1.5835,4800000.0
2007-06-12 08:52:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-12 08:53:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-12 08:54:00,1.5833,1.5833,1.5831,1.5833,4800000.0
2007-06-12 08:55:00,1.5835,1.5838,1.5833,1.5837,4800000.0
2007-06-12 08:56:00,1.5838,1.5846,1.5837,1.5845,4800000.0
2007-06-12 08:57:00,1.5846,1.5846,1.584,1.584,4800000.0
2007-06-12 08:58:00,1.5839,1.584,1.5837,1.5837,4800000.0
2007-06-12 08:59:00,1.5838,1.5838,1.5834,1.5834,4800000.0
2007-06-12 09:00:00,1.5835,1.5836,1.5833,1.5833,4800000.0
2007-06-12 09:01:00,1.5832,1.5833,1.5831,1.5831,4800000.0
2007-06-12 09:02:00,1.583,1.5831,1.583,1.5831,4800000.0
2007-06-12 09:03:00,1.5832,1.5834,1.5831,1.5831,4800000.0
2007-06-12 09:04:00,1.583,1.583,1.5826,1.5829,4800000.0
2007-06-12 09:05:00,1.5828,1.583,1.5828,1.5828,4800000.0
2007-06-12 09:06:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-12 09:07:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-12 09:08:00,1.5829,1.5831,1.5828,1.583,4800000.0
2007-06-12 09:09:00,1.5831,1.5832,1.5829,1.583,4800000.0
2007-06-12 09:10:00,1.5829,1.5831,1.5828,1.5828,4800000.0
2007-06-12 09:11:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-12 09:12:00,1.5829,1.583,1.5828,1.5828,4800000.0
2007-06-12 09:13:00,1.5827,1.5829,1.5827,1.5829,4800000.0
2007-06-12 09:14:00,1.583,1.5834,1.583,1.5833,4800000.0
2007-06-12 09:15:00,1.5834,1.5835,1.5833,1.5835,4800000.0
2007-06-12 09:16:00,1.5836,1.5837,1.5835,1.5836,4800000.0
2007-06-12 09:17:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-12 09:18:00,1.5834,1.5838,1.5833,1.5835,4800000.0
2007-06-12 09:19:00,1.5833,1.5838,1.5833,1.5836,4800000.0
2007-06-12 09:20:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-12 09:21:00,1.5836,1.5837,1.5835,1.5837,4800000.0
2007-06-12 09:22:00,1.5838,1.584,1.5838,1.584,4800000.0
2007-06-12 09:23:00,1.5839,1.584,1.5836,1.5837,4800000.0
2007-06-12 09:24:00,1.5836,1.5836,1.5835,1.5836,4800000.0
2007-06-12 09:25:00,1.5837,1.5838,1.5835,1.5838,4800000.0
2007-06-12 09:26:00,1.5839,1.5844,1.5839,1.5843,4800000.0
2007-06-12 09:27:00,1.5844,1.5849,1.5843,1.5848,4800000.0
2007-06-12 09:28:00,1.5847,1.5849,1.5846,1.5847,4800000.0
2007-06-12 09:29:00,1.5846,1.5846,1.5844,1.5844,4800000.0
2007-06-12 09:30:00,1.5843,1.5843,1.5842,1.5843,4800000.0
2007-06-12 09:31:00,1.5844,1.5845,1.5841,1.5843,4800000.0
2007-06-12 09:32:00,1.5842,1.5843,1.5842,1.5843,4800000.0
2007-06-12 09:33:00,1.5844,1.5845,1.5842,1.5844,4800000.0
2007-06-12 09:34:00,1.5843,1.5845,1.5843,1.5843,4800000.0
2007-06-12 09:35:00,1.5844,1.5845,1.5843,1.5843,4800000.0
2007-06-12 09:36:00,1.5844,1.5844,1.5843,1.5843,4800000.0
2007-06-12 09:37:00,1.5842,1.5843,1.5842,1.5843,4800000.0
2007-06-12 09:38:00,1.5842,1.5844,1.5841,1.5841,4800000.0
2007-06-12 09:39:00,1.5842,1.5842,1.5841,1.5841,4800000.0
2007-06-12 09:40:00,1.584,1.5841,1.5839,1.5839,4800000.0
2007-06-12 09:41:00,1.584,1.584,1.5836,1.5838,4800000.0
2007-06-12 09:43:00,1.5837,1.5841,1.5837,1.5841,4800000.0
2007-06-12 09:44:00,1.5838,1.5838,1.5831,1.5831,4800000.0
2007-06-12 09:45:00,1.583,1.583,1.5827,1.5828,4800000.0
2007-06-12 09:46:00,1.5829,1.5829,1.5827,1.5829,4800000.0
2007-06-12 09:47:00,1.5828,1.5831,1.5828,1.5829,4800000.0
2007-06-12 09:48:00,1.5828,1.583,1.5825,1.5828,4800000.0
2007-06-12 09:49:00,1.5829,1.583,1.5828,1.5829,4800000.0
2007-06-12 09:50:00,1.5828,1.583,1.5828,1.583,4800000.0
2007-06-12 09:51:00,1.5829,1.5829,1.5827,1.5828,4800000.0
2007-06-12 09:52:00,1.5827,1.5827,1.5826,1.5826,4800000.0
2007-06-12 09:53:00,1.5827,1.5827,1.5824,1.5825,4800000.0
2007-06-12 09:54:00,1.5824,1.5824,1.5818,1.582,4800000.0
2007-06-12 09:55:00,1.5821,1.5821,1.5819,1.5819,4800000.0
2007-06-12 09:56:00,1.582,1.582,1.5814,1.5819,4800000.0
2007-06-12 09:57:00,1.582,1.582,1.5816,1.5818,4800000.0
2007-06-12 09:58:00,1.5817,1.5819,1.5817,1.5819,4800000.0
2007-06-12 09:59:00,1.5818,1.582,1.5817,1.582,4800000.0
2007-06-12 10:00:00,1.5819,1.5819,1.5818,1.5818,4800000.0
2007-06-12 10:01:00,1.5817,1.582,1.5817,1.582,4800000.0
2007-06-12 10:02:00,1.5821,1.5822,1.5819,1.5822,4800000.0
2007-06-12 10:03:00,1.5821,1.5821,1.5817,1.5817,4800000.0
2007-06-12 10:04:00,1.5818,1.5819,1.5818,1.5818,4800000.0
2007-06-12 10:05:00,1.5819,1.582,1.5818,1.5818,4800000.0
2007-06-12 10:06:00,1.5817,1.5817,1.5816,1.5817,4800000.0
2007-06-12 10:07:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-12 10:08:00,1.5818,1.582,1.5816,1.582,4800000.0
2007-06-12 10:09:00,1.5819,1.582,1.5818,1.5819,4800000.0
2007-06-12 10:10:00,1.5818,1.5819,1.5817,1.5819,4800000.0
2007-06-12 10:11:00,1.5818,1.5818,1.5815,1.5817,4800000.0
2007-06-12 10:12:00,1.5818,1.5818,1.5816,1.5817,4800000.0
2007-06-12 10:13:00,1.5818,1.5819,1.5818,1.5819,4800000.0
2007-06-12 10:14:00,1.5818,1.5819,1.5815,1.5819,4800000.0
2007-06-12 10:15:00,1.5818,1.582,1.5818,1.582,4800000.0
2007-06-12 10:16:00,1.5819,1.5821,1.5818,1.5818,4800000.0
2007-06-12 10:17:00,1.5819,1.5821,1.5819,1.5821,4800000.0
2007-06-12 10:18:00,1.5822,1.5822,1.582,1.582,4800000.0
2007-06-12 10:19:00,1.5821,1.5823,1.5819,1.5819,4800000.0
2007-06-12 10:20:00,1.582,1.5824,1.582,1.5824,4800000.0
2007-06-12 10:21:00,1.5823,1.5824,1.5822,1.5824,4800000.0
2007-06-12 10:22:00,1.5825,1.5828,1.5824,1.5826,4800000.0
2007-06-12 10:23:00,1.5825,1.5829,1.5825,1.5829,4800000.0
2007-06-12 10:24:00,1.5831,1.5831,1.5828,1.5829,4800000.0
2007-06-12 10:25:00,1.5828,1.5832,1.5828,1.5832,4800000.0
2007-06-12 10:26:00,1.5831,1.5836,1.583,1.5834,4800000.0
2007-06-12 10:27:00,1.5839,1.5842,1.5837,1.5841,4800000.0
2007-06-12 10:28:00,1.5837,1.5839,1.5835,1.5838,4800000.0
2007-06-12 10:29:00,1.5839,1.584,1.5837,1.5837,4800000.0
2007-06-12 10:30:00,1.5836,1.5838,1.5831,1.5836,4800000.0
2007-06-12 10:31:00,1.5835,1.5845,1.5834,1.5844,4800000.0
2007-06-12 10:32:00,1.5845,1.5845,1.5839,1.5843,4800000.0
2007-06-12 10:33:00,1.5844,1.5847,1.5841,1.5843,4800000.0
2007-06-12 10:34:00,1.5844,1.5844,1.5842,1.5844,4800000.0
2007-06-12 10:35:00,1.5845,1.5847,1.5842,1.5842,4800000.0
2007-06-12 10:36:00,1.5841,1.5843,1.5838,1.5842,4800000.0
2007-06-12 10:37:00,1.5843,1.5845,1.5841,1.5843,4800000.0
2007-06-12 10:38:00,1.5844,1.5845,1.5842,1.5844,4800000.0
2007-06-12 10:39:00,1.5843,1.5843,1.584,1.5843,4800000.0
2007-06-12 10:40:00,1.5844,1.5845,1.5841,1.5841,4800000.0
2007-06-12 10:41:00,1.5842,1.5842,1.584,1.5841,4800000.0
2007-06-12 10:42:00,1.584,1.5841,1.584,1.5841,4800000.0
2007-06-12 10:43:00,1.5839,1.5839,1.5838,1.5838,4800000.0
2007-06-12 10:44:00,1.5836,1.5839,1.5834,1.5837,4800000.0
2007-06-12 10:45:00,1.5838,1.5841,1.5838,1.5841,4800000.0
2007-06-12 10:46:00,1.584,1.5841,1.5837,1.5837,4800000.0
2007-06-12 10:47:00,1.5836,1.5838,1.5836,1.5838,4800000.0
2007-06-12 10:48:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-12 10:49:00,1.5835,1.5838,1.5835,1.5837,4800000.0
2007-06-12 10:50:00,1.5838,1.5839,1.5834,1.5834,4800000.0
2007-06-12 10:51:00,1.5835,1.5835,1.5834,1.5835,4800000.0
2007-06-12 10:52:00,1.5834,1.5836,1.5832,1.5835,4800000.0
2007-06-12 10:53:00,1.5837,1.5842,1.5837,1.5839,4800000.0
2007-06-12 10:54:00,1.584,1.5842,1.5836,1.5837,4800000.0
2007-06-12 10:55:00,1.5839,1.5839,1.5836,1.5837,4800000.0
2007-06-12 10:56:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-12 10:57:00,1.5838,1.5839,1.5835,1.5836,4800000.0
2007-06-12 10:58:00,1.5837,1.5837,1.5835,1.5835,4800000.0
2007-06-12 10:59:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-12 11:00:00,1.5836,1.5838,1.5835,1.5836,4800000.0
2007-06-12 11:01:00,1.5837,1.5837,1.5834,1.5836,4800000.0
2007-06-12 11:02:00,1.5837,1.5837,1.5834,1.5837,4800000.0
2007-06-12 11:03:00,1.5838,1.5838,1.5834,1.5835,4800000.0
2007-06-12 11:04:00,1.5834,1.5837,1.5834,1.5837,4800000.0
2007-06-12 11:05:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-12 11:06:00,1.5839,1.5839,1.5839,1.5839,4800000.0
2007-06-12 11:07:00,1.5838,1.5841,1.5838,1.584,4800000.0
2007-06-12 11:08:00,1.5841,1.5842,1.584,1.584,4800000.0
2007-06-12 11:09:00,1.5841,1.5841,1.5839,1.584,4800000.0
2007-06-12 11:10:00,1.5841,1.5841,1.5839,1.5841,4800000.0
2007-06-12 11:11:00,1.584,1.5842,1.5838,1.5838,4800000.0
2007-06-12 11:12:00,1.5839,1.584,1.5838,1.584,4800000.0
2007-06-12 11:13:00,1.5839,1.584,1.5838,1.5839,4800000.0
2007-06-12 11:14:00,1.584,1.584,1.5839,1.5839,4800000.0
2007-06-12 11:15:00,1.584,1.584,1.5836,1.5836,4800000.0
2007-06-12 11:16:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-12 11:17:00,1.5832,1.5835,1.5832,1.5832,4800000.0
2007-06-12 11:18:00,1.5833,1.5834,1.5832,1.5833,4800000.0
2007-06-12 11:19:00,1.5834,1.5834,1.5832,1.5834,4800000.0
2007-06-12 11:20:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-12 11:21:00,1.5832,1.5835,1.5832,1.5835,4800000.0
2007-06-12 11:22:00,1.5836,1.5837,1.5835,1.5837,4800000.0
2007-06-12 11:23:00,1.5836,1.5839,1.5836,1.5837,4800000.0
2007-06-12 11:24:00,1.5836,1.5836,1.5832,1.5832,4800000.0
2007-06-12 11:25:00,1.5833,1.5837,1.5833,1.5837,4800000.0
2007-06-12 11:26:00,1.5838,1.5841,1.5838,1.5841,4800000.0
2007-06-12 11:27:00,1.5839,1.5842,1.5839,1.5841,4800000.0
2007-06-12 11:28:00,1.5842,1.5843,1.5841,1.5843,4800000.0
2007-06-12 11:29:00,1.5842,1.5846,1.5839,1.584,4800000.0
2007-06-12 11:30:00,1.5841,1.5841,1.5837,1.5838,4800000.0
2007-06-12 11:31:00,1.5839,1.584,1.5838,1.584,4800000.0
2007-06-12 11:33:00,1.5838,1.5838,1.5834,1.5834,4800000.0
2007-06-12 11:34:00,1.5835,1.5837,1.5835,1.5836,4800000.0
2007-06-12 11:35:00,1.5835,1.5836,1.5833,1.5834,4800000.0
2007-06-12 11:36:00,1.5835,1.5836,1.5833,1.5835,4800000.0
2007-06-12 11:37:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-12 11:38:00,1.5835,1.5836,1.5834,1.5836,4800000.0
2007-06-12 11:39:00,1.5835,1.584,1.5835,1.5839,4800000.0
2007-06-12 11:40:00,1.584,1.584,1.5839,1.5839,4800000.0
2007-06-12 11:41:00,1.584,1.5846,1.584,1.5842,4800000.0
2007-06-12 11:42:00,1.5843,1.5849,1.5842,1.5849,4800000.0
2007-06-12 11:43:00,1.5848,1.5849,1.5845,1.5846,4800000.0
2007-06-12 11:44:00,1.5845,1.5847,1.5844,1.5847,4800000.0
2007-06-12 11:45:00,1.5846,1.5846,1.5845,1.5845,4800000.0
2007-06-12 11:46:00,1.5846,1.5846,1.5845,1.5846,4800000.0
2007-06-12 11:47:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-12 11:48:00,1.5843,1.5844,1.5842,1.5843,4800000.0
2007-06-12 11:49:00,1.5844,1.5845,1.5844,1.5844,4800000.0
2007-06-12 11:50:00,1.5843,1.5844,1.5843,1.5844,4800000.0
2007-06-12 11:51:00,1.5843,1.5844,1.5843,1.5844,4800000.0
2007-06-12 11:52:00,1.5843,1.5843,1.5843,1.5843,4800000.0
2007-06-12 11:53:00,1.5844,1.5845,1.5841,1.5841,4800000.0
2007-06-12 11:54:00,1.5843,1.5843,1.5841,1.5841,4800000.0
2007-06-12 11:55:00,1.5842,1.5844,1.5841,1.5842,4800000.0
2007-06-12 11:56:00,1.5843,1.5843,1.5838,1.5839,4800000.0
2007-06-12 11:57:00,1.584,1.5842,1.5839,1.5841,4800000.0
2007-06-12 11:58:00,1.584,1.5842,1.584,1.5841,4800000.0
2007-06-12 11:59:00,1.5842,1.5842,1.5841,1.5841,4800000.0
2007-06-12 12:00:00,1.584,1.584,1.5838,1.584,4800000.0
2007-06-12 12:01:00,1.5841,1.5843,1.584,1.584,4800000.0
2007-06-12 12:02:00,1.5841,1.5841,1.584,1.584,4800000.0
2007-06-12 12:03:00,1.5841,1.5841,1.5841,1.5841,4800000.0
2007-06-12 12:04:00,1.584,1.5841,1.5838,1.5838,4800000.0
2007-06-12 12:05:00,1.5837,1.5838,1.5836,1.5836,4800000.0
2007-06-12 12:06:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-12 12:07:00,1.5836,1.5836,1.5833,1.5834,4800000.0
2007-06-12 12:08:00,1.5833,1.5833,1.583,1.5832,4800000.0
2007-06-12 12:09:00,1.5831,1.5831,1.5827,1.5827,4800000.0
2007-06-12 12:10:00,1.5826,1.5829,1.5826,1.5829,4800000.0
2007-06-12 12:11:00,1.5828,1.5829,1.5827,1.5828,4800000.0
2007-06-12 12:12:00,1.5829,1.5829,1.5826,1.5826,4800000.0
2007-06-12 12:13:00,1.5825,1.5827,1.5824,1.5826,4800000.0
2007-06-12 12:14:00,1.5827,1.5827,1.5822,1.5825,4800000.0
2007-06-12 12:15:00,1.5824,1.5827,1.5824,1.5827,4800000.0
2007-06-12 12:16:00,1.5826,1.5828,1.5826,1.5826,4800000.0
2007-06-12 12:17:00,1.5827,1.5827,1.5825,1.5826,4800000.0
2007-06-12 12:18:00,1.5827,1.5828,1.5825,1.5827,4800000.0
2007-06-12 12:19:00,1.5826,1.5827,1.5825,1.5826,4800000.0
2007-06-12 12:20:00,1.5825,1.5827,1.5824,1.5824,4800000.0
2007-06-12 12:21:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-12 12:22:00,1.5823,1.5824,1.5816,1.5817,4800000.0
2007-06-12 12:23:00,1.5816,1.5821,1.5815,1.5819,4800000.0
2007-06-12 12:24:00,1.5818,1.5818,1.5815,1.5817,4800000.0
2007-06-12 12:25:00,1.5816,1.5819,1.5815,1.5815,4800000.0
2007-06-12 12:26:00,1.5816,1.5817,1.5815,1.5817,4800000.0
2007-06-12 12:27:00,1.5816,1.5817,1.5815,1.5815,4800000.0
2007-06-12 12:28:00,1.5816,1.5816,1.5814,1.5815,4800000.0
2007-06-12 12:29:00,1.5816,1.5816,1.5815,1.5815,4800000.0
2007-06-12 12:30:00,1.5816,1.5819,1.5816,1.5819,4800000.0
2007-06-12 12:31:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-12 12:32:00,1.5819,1.5821,1.5819,1.5819,4800000.0
2007-06-12 12:33:00,1.5818,1.582,1.5817,1.5819,4800000.0
2007-06-12 12:34:00,1.582,1.5821,1.5819,1.5821,4800000.0
2007-06-12 12:35:00,1.5822,1.5823,1.5822,1.5823,4800000.0
2007-06-12 12:36:00,1.5822,1.5826,1.5822,1.5826,4800000.0
2007-06-12 12:37:00,1.5828,1.5829,1.5827,1.5828,4800000.0
2007-06-12 12:38:00,1.5831,1.5831,1.5828,1.5828,4800000.0
2007-06-12 12:39:00,1.5827,1.583,1.5827,1.5827,4800000.0
2007-06-12 12:40:00,1.5829,1.583,1.5828,1.583,4800000.0
2007-06-12 12:41:00,1.5829,1.5831,1.5828,1.5831,4800000.0
2007-06-12 12:42:00,1.583,1.5832,1.583,1.5832,4800000.0
2007-06-12 12:43:00,1.5831,1.5831,1.583,1.583,4800000.0
2007-06-12 12:44:00,1.5831,1.5833,1.583,1.5833,4800000.0
2007-06-12 12:45:00,1.5832,1.5833,1.5831,1.5833,4800000.0
2007-06-12 12:46:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-12 12:47:00,1.5833,1.5834,1.5831,1.5833,4800000.0
2007-06-12 12:48:00,1.5832,1.5833,1.5831,1.5831,4800000.0
2007-06-12 12:49:00,1.583,1.583,1.5828,1.5829,4800000.0
2007-06-12 12:50:00,1.5831,1.5831,1.583,1.5831,4800000.0
2007-06-12 12:51:00,1.5832,1.5832,1.583,1.583,4800000.0
2007-06-12 12:52:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-12 12:53:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-12 12:54:00,1.5826,1.5828,1.5826,1.5827,4800000.0
2007-06-12 12:55:00,1.583,1.583,1.5826,1.5827,4800000.0
2007-06-12 12:56:00,1.5826,1.5828,1.5826,1.5828,4800000.0
2007-06-12 12:57:00,1.5827,1.583,1.5826,1.583,4800000.0
2007-06-12 12:58:00,1.5829,1.5829,1.5826,1.5826,4800000.0
2007-06-12 12:59:00,1.5825,1.5828,1.5825,1.5827,4800000.0
2007-06-12 13:00:00,1.5828,1.583,1.5827,1.5828,4800000.0
2007-06-12 13:01:00,1.5826,1.5829,1.5826,1.5829,4800000.0
2007-06-12 13:02:00,1.583,1.5834,1.583,1.5833,4800000.0
2007-06-12 13:03:00,1.5832,1.5836,1.583,1.5835,4800000.0
2007-06-12 13:04:00,1.5836,1.5837,1.5835,1.5835,4800000.0
2007-06-12 13:05:00,1.5834,1.5834,1.583,1.5831,4800000.0
2007-06-12 13:06:00,1.5832,1.5835,1.5832,1.5834,4800000.0
2007-06-12 13:07:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-12 13:08:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-12 13:09:00,1.5838,1.5842,1.5838,1.5841,4800000.0
2007-06-12 13:10:00,1.584,1.5841,1.5839,1.5839,4800000.0
2007-06-12 13:11:00,1.584,1.584,1.5835,1.5836,4800000.0
2007-06-12 13:12:00,1.5835,1.5837,1.5834,1.5836,4800000.0
2007-06-12 13:13:00,1.5835,1.5837,1.5834,1.5835,4800000.0
2007-06-12 13:14:00,1.5836,1.5837,1.5834,1.5837,4800000.0
2007-06-12 13:15:00,1.5836,1.5839,1.5835,1.5837,4800000.0
2007-06-12 13:16:00,1.5836,1.584,1.5836,1.5839,4800000.0
2007-06-12 13:17:00,1.584,1.584,1.5835,1.5837,4800000.0
2007-06-12 13:18:00,1.5838,1.5843,1.5837,1.5843,4800000.0
2007-06-12 13:19:00,1.5842,1.5847,1.5842,1.5846,4800000.0
2007-06-12 13:20:00,1.5845,1.5846,1.5843,1.5844,4800000.0
2007-06-12 13:21:00,1.5846,1.5846,1.584,1.5842,4800000.0
2007-06-12 13:22:00,1.5841,1.5844,1.584,1.5843,4800000.0
2007-06-12 13:23:00,1.5842,1.5845,1.5841,1.5842,4800000.0
2007-06-12 13:24:00,1.5841,1.5841,1.5837,1.5838,4800000.0
2007-06-12 13:25:00,1.5837,1.584,1.5835,1.5836,4800000.0
2007-06-12 13:26:00,1.5835,1.5839,1.5835,1.5838,4800000.0
2007-06-12 13:27:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-12 13:28:00,1.5837,1.5838,1.5836,1.5836,4800000.0
2007-06-12 13:29:00,1.5835,1.5835,1.5833,1.5835,4800000.0
2007-06-12 13:30:00,1.5833,1.5834,1.583,1.5831,4800000.0
2007-06-12 13:31:00,1.583,1.5834,1.583,1.5834,4800000.0
2007-06-12 13:32:00,1.5836,1.5837,1.5834,1.5834,4800000.0
2007-06-12 13:33:00,1.5836,1.5838,1.5835,1.5837,4800000.0
2007-06-12 13:34:00,1.5838,1.5838,1.5835,1.5835,4800000.0
2007-06-12 13:35:00,1.5836,1.5837,1.5835,1.5835,4800000.0
2007-06-12 13:36:00,1.5837,1.5837,1.5835,1.5835,4800000.0
2007-06-12 13:37:00,1.5834,1.5836,1.5834,1.5835,4800000.0
2007-06-12 13:38:00,1.5836,1.5836,1.5831,1.5833,4800000.0
2007-06-12 13:39:00,1.5834,1.5835,1.583,1.583,4800000.0
2007-06-12 13:40:00,1.5829,1.5831,1.5829,1.583,4800000.0
2007-06-12 13:41:00,1.5831,1.5831,1.5828,1.5831,4800000.0
2007-06-12 13:42:00,1.5832,1.5833,1.5832,1.5833,4800000.0
2007-06-12 13:43:00,1.5832,1.5833,1.583,1.583,4800000.0
2007-06-12 13:44:00,1.5831,1.5832,1.583,1.5831,4800000.0
2007-06-12 13:45:00,1.583,1.583,1.5828,1.5828,4800000.0
2007-06-12 13:46:00,1.583,1.5833,1.5828,1.5829,4800000.0
2007-06-12 13:47:00,1.5828,1.5831,1.5827,1.5829,4800000.0
2007-06-12 13:48:00,1.5828,1.5831,1.5828,1.583,4800000.0
2007-06-12 13:49:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-12 13:50:00,1.5829,1.583,1.5828,1.583,4800000.0
2007-06-12 13:51:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-12 13:52:00,1.5829,1.5829,1.5823,1.5823,4800000.0
2007-06-12 13:53:00,1.5824,1.5825,1.5824,1.5824,4800000.0
2007-06-12 13:54:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-12 13:55:00,1.5826,1.5826,1.5823,1.5824,4800000.0
2007-06-12 13:56:00,1.5825,1.5826,1.5824,1.5825,4800000.0
2007-06-12 13:57:00,1.5826,1.5826,1.5825,1.5825,4800000.0
2007-06-12 13:58:00,1.5826,1.583,1.5826,1.5827,4800000.0
2007-06-12 13:59:00,1.5826,1.5831,1.5826,1.5831,4800000.0
2007-06-12 14:00:00,1.583,1.5831,1.5828,1.5829,4800000.0
2007-06-12 14:01:00,1.5828,1.5832,1.5828,1.583,4800000.0
2007-06-12 14:02:00,1.5831,1.5833,1.5831,1.5833,4800000.0
2007-06-12 14:03:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-12 14:04:00,1.5832,1.5836,1.5831,1.5836,4800000.0
2007-06-12 14:05:00,1.5837,1.5839,1.5837,1.5838,4800000.0
2007-06-12 14:06:00,1.5839,1.5839,1.5836,1.5837,4800000.0
2007-06-12 14:07:00,1.5836,1.5838,1.5834,1.5837,4800000.0
2007-06-12 14:08:00,1.5836,1.5837,1.5833,1.5833,4800000.0
2007-06-12 14:09:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-12 14:10:00,1.5835,1.5835,1.5833,1.5834,4800000.0
2007-06-12 14:11:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-12 14:12:00,1.5836,1.5838,1.5836,1.5836,4800000.0
2007-06-12 14:13:00,1.5835,1.5839,1.5835,1.5838,4800000.0
2007-06-12 14:14:00,1.5839,1.5839,1.5837,1.5839,4800000.0
2007-06-12 14:15:00,1.584,1.584,1.5837,1.5839,4800000.0
2007-06-12 14:16:00,1.5838,1.5838,1.5835,1.5837,4800000.0
2007-06-12 14:17:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-12 14:18:00,1.5836,1.5836,1.5833,1.5835,4800000.0
2007-06-12 14:19:00,1.5836,1.5837,1.5834,1.5834,4800000.0
2007-06-12 14:20:00,1.5835,1.5835,1.583,1.5831,4800000.0
2007-06-12 14:21:00,1.583,1.5832,1.583,1.5832,4800000.0
2007-06-12 14:22:00,1.5833,1.5837,1.5833,1.5837,4800000.0
2007-06-12 14:23:00,1.5836,1.5837,1.5834,1.5837,4800000.0
2007-06-12 14:24:00,1.5838,1.5838,1.5834,1.5834,4800000.0
2007-06-12 14:25:00,1.5835,1.5838,1.5835,1.5838,4800000.0
2007-06-12 14:26:00,1.5837,1.5838,1.5837,1.5837,4800000.0
2007-06-12 14:27:00,1.5836,1.5837,1.5835,1.5837,4800000.0
2007-06-12 14:28:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-12 14:29:00,1.5838,1.5838,1.5837,1.5838,4800000.0
2007-06-12 14:30:00,1.5837,1.5838,1.5836,1.5836,4800000.0
2007-06-12 14:31:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-12 14:32:00,1.5839,1.5839,1.5835,1.5836,4800000.0
2007-06-12 14:33:00,1.5835,1.5836,1.5834,1.5834,4800000.0
2007-06-12 14:34:00,1.5837,1.5841,1.5837,1.5841,4800000.0
2007-06-12 14:35:00,1.584,1.5842,1.5839,1.584,4800000.0
2007-06-12 14:36:00,1.5841,1.5841,1.5839,1.5839,4800000.0
2007-06-12 14:37:00,1.5838,1.584,1.5837,1.5838,4800000.0
2007-06-12 14:38:00,1.5839,1.5841,1.5839,1.5839,4800000.0
2007-06-12 14:39:00,1.584,1.584,1.5837,1.5838,4800000.0
2007-06-12 14:40:00,1.5839,1.5839,1.5838,1.5839,4800000.0
2007-06-12 14:41:00,1.5838,1.5839,1.5835,1.5837,4800000.0
2007-06-12 14:42:00,1.5836,1.5839,1.5836,1.5838,4800000.0
2007-06-12 14:43:00,1.584,1.5841,1.5839,1.584,4800000.0
2007-06-12 14:44:00,1.5841,1.5842,1.5839,1.584,4800000.0
2007-06-12 14:45:00,1.5841,1.5844,1.584,1.5843,4800000.0
2007-06-12 14:46:00,1.5844,1.5845,1.5842,1.5843,4800000.0
2007-06-12 14:47:00,1.5845,1.5846,1.5843,1.5844,4800000.0
2007-06-12 14:48:00,1.5843,1.5845,1.584,1.584,4800000.0
2007-06-12 14:49:00,1.5841,1.5842,1.5841,1.5842,4800000.0
2007-06-12 14:50:00,1.5841,1.5843,1.5841,1.5842,4800000.0
2007-06-12 14:51:00,1.5841,1.5844,1.5841,1.5844,4800000.0
2007-06-12 14:52:00,1.5843,1.5843,1.5842,1.5842,4800000.0
2007-06-12 14:53:00,1.5841,1.5842,1.5839,1.5839,4800000.0
2007-06-12 14:54:00,1.584,1.5841,1.5837,1.5841,4800000.0
2007-06-12 14:55:00,1.5842,1.5843,1.5842,1.5843,4800000.0
2007-06-12 14:56:00,1.5842,1.5842,1.5841,1.5842,4800000.0
2007-06-12 14:57:00,1.5841,1.5841,1.584,1.5841,4800000.0
2007-06-12 14:58:00,1.584,1.5841,1.584,1.5841,4800000.0
2007-06-12 14:59:00,1.5842,1.5842,1.5841,1.5842,4800000.0
2007-06-12 15:00:00,1.5841,1.5842,1.5839,1.5839,4800000.0
2007-06-12 15:01:00,1.5838,1.584,1.5838,1.5838,4800000.0
2007-06-12 15:02:00,1.5837,1.584,1.5837,1.5839,4800000.0
2007-06-12 15:03:00,1.584,1.584,1.5839,1.5839,4800000.0
2007-06-12 15:04:00,1.584,1.584,1.5837,1.5839,4800000.0
2007-06-12 15:05:00,1.584,1.5846,1.5838,1.5845,4800000.0
2007-06-12 15:06:00,1.5846,1.5846,1.5844,1.5844,4800000.0
2007-06-12 15:07:00,1.5845,1.5847,1.5844,1.5844,4800000.0
2007-06-12 15:08:00,1.5845,1.5847,1.5844,1.5845,4800000.0
2007-06-12 15:09:00,1.5846,1.5847,1.5845,1.5846,4800000.0
2007-06-12 15:10:00,1.5847,1.5848,1.5846,1.5848,4800000.0
2007-06-12 15:11:00,1.5847,1.5849,1.5847,1.5847,4800000.0
2007-06-12 15:12:00,1.5846,1.5847,1.5843,1.5843,4800000.0
2007-06-12 15:13:00,1.5842,1.5843,1.584,1.5841,4800000.0
2007-06-12 15:14:00,1.584,1.5843,1.584,1.5841,4800000.0
2007-06-12 15:15:00,1.5842,1.5846,1.5842,1.5846,4800000.0
2007-06-12 15:16:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-12 15:17:00,1.5845,1.5848,1.5844,1.5848,4800000.0
2007-06-12 15:18:00,1.5847,1.5847,1.5843,1.5845,4800000.0
2007-06-12 15:19:00,1.5846,1.5847,1.5841,1.5846,4800000.0
2007-06-12 15:20:00,1.5845,1.5845,1.5842,1.5844,4800000.0
2007-06-12 15:21:00,1.5843,1.5845,1.5843,1.5844,4800000.0
2007-06-12 15:22:00,1.5845,1.5845,1.5838,1.5842,4800000.0
2007-06-12 15:23:00,1.5843,1.5845,1.5841,1.5845,4800000.0
2007-06-12 15:24:00,1.5844,1.5845,1.5841,1.5842,4800000.0
2007-06-12 15:25:00,1.5841,1.5845,1.5841,1.5842,4800000.0
2007-06-12 15:26:00,1.5841,1.5842,1.5838,1.5838,4800000.0
2007-06-12 15:27:00,1.5837,1.5838,1.5835,1.5836,4800000.0
2007-06-12 15:28:00,1.5835,1.5836,1.5832,1.5833,4800000.0
2007-06-12 15:29:00,1.5832,1.5834,1.5831,1.5834,4800000.0
2007-06-12 15:30:00,1.5833,1.5834,1.5832,1.5834,4800000.0
2007-06-12 15:31:00,1.5833,1.5834,1.5832,1.5832,4800000.0
2007-06-12 15:32:00,1.5833,1.5838,1.5833,1.5837,4800000.0
2007-06-12 15:33:00,1.5836,1.5839,1.5836,1.5837,4800000.0
2007-06-12 15:34:00,1.5838,1.584,1.5838,1.5838,4800000.0
2007-06-12 15:35:00,1.5839,1.5839,1.5831,1.5833,4800000.0
2007-06-12 15:36:00,1.5834,1.5834,1.5832,1.5833,4800000.0
2007-06-12 15:37:00,1.5834,1.5834,1.5831,1.5831,4800000.0
2007-06-12 15:38:00,1.5832,1.5834,1.5829,1.5829,4800000.0
2007-06-12 15:39:00,1.583,1.583,1.5827,1.5828,4800000.0
2007-06-12 15:40:00,1.5827,1.5831,1.5827,1.5829,4800000.0
2007-06-12 15:41:00,1.583,1.583,1.5829,1.5829,4800000.0
2007-06-12 15:42:00,1.583,1.5831,1.5829,1.5829,4800000.0
2007-06-12 15:43:00,1.5828,1.5828,1.5823,1.5827,4800000.0
2007-06-12 15:44:00,1.5826,1.5827,1.5824,1.5825,4800000.0
2007-06-12 15:45:00,1.5826,1.5826,1.5821,1.5821,4800000.0
2007-06-12 15:46:00,1.5823,1.5823,1.5821,1.5822,4800000.0
2007-06-12 15:47:00,1.5823,1.5825,1.5822,1.5825,4800000.0
2007-06-12 15:48:00,1.5826,1.5826,1.5823,1.5824,4800000.0
2007-06-12 15:49:00,1.5823,1.5826,1.5823,1.5825,4800000.0
2007-06-12 15:50:00,1.5823,1.5825,1.5823,1.5825,4800000.0
2007-06-12 15:51:00,1.5824,1.5826,1.5824,1.5826,4800000.0
2007-06-12 15:52:00,1.5825,1.5825,1.5823,1.5825,4800000.0
2007-06-12 15:53:00,1.5824,1.5827,1.5822,1.5827,4800000.0
2007-06-12 15:54:00,1.5825,1.5827,1.5824,1.5825,4800000.0
2007-06-12 15:55:00,1.5824,1.5825,1.5823,1.5824,4800000.0
2007-06-12 15:56:00,1.5825,1.5827,1.5824,1.5826,4800000.0
2007-06-12 15:57:00,1.5827,1.5827,1.582,1.5823,4800000.0
2007-06-12 15:58:00,1.5824,1.5827,1.5823,1.5826,4800000.0
2007-06-12 15:59:00,1.5827,1.5827,1.5823,1.5824,4800000.0
2007-06-12 16:00:00,1.5825,1.5825,1.5822,1.5824,4800000.0
2007-06-12 16:01:00,1.5825,1.5827,1.5824,1.5826,4800000.0
2007-06-12 16:02:00,1.5827,1.5829,1.5826,1.5827,4800000.0
2007-06-12 16:03:00,1.5828,1.583,1.5826,1.5828,4800000.0
2007-06-12 16:04:00,1.5827,1.5828,1.5826,1.5828,4800000.0
2007-06-12 16:05:00,1.5827,1.5827,1.5825,1.5827,4800000.0
2007-06-12 16:06:00,1.5826,1.5826,1.5823,1.5824,4800000.0
2007-06-12 16:07:00,1.5823,1.5825,1.5822,1.5825,4800000.0
2007-06-12 16:08:00,1.5826,1.5826,1.5824,1.5825,4800000.0
2007-06-12 16:09:00,1.5824,1.583,1.582,1.5821,4800000.0
2007-06-12 16:10:00,1.582,1.582,1.5818,1.582,4800000.0
2007-06-12 16:11:00,1.5819,1.582,1.5818,1.5818,4800000.0
2007-06-12 16:12:00,1.5819,1.5822,1.5818,1.582,4800000.0
2007-06-12 16:13:00,1.5821,1.5821,1.5819,1.582,4800000.0
2007-06-12 16:14:00,1.5819,1.582,1.5819,1.5819,4800000.0
2007-06-12 16:15:00,1.5818,1.5819,1.5817,1.5818,4800000.0
2007-06-12 16:16:00,1.5817,1.5818,1.5817,1.5818,4800000.0
2007-06-12 16:17:00,1.5819,1.5819,1.5818,1.5819,4800000.0
2007-06-12 16:18:00,1.5818,1.5821,1.5818,1.5819,4800000.0
2007-06-12 16:19:00,1.5818,1.5822,1.5818,1.5821,4800000.0
2007-06-12 16:20:00,1.5822,1.5827,1.5822,1.5825,4800000.0
2007-06-12 16:21:00,1.5824,1.5826,1.5822,1.5823,4800000.0
2007-06-12 16:22:00,1.5824,1.5824,1.5823,1.5824,4800000.0
2007-06-12 16:23:00,1.5825,1.5826,1.5821,1.5821,4800000.0
2007-06-12 16:24:00,1.5823,1.5826,1.5822,1.5822,4800000.0
2007-06-12 16:25:00,1.5821,1.5822,1.582,1.582,4800000.0
2007-06-12 16:26:00,1.5819,1.582,1.5816,1.5817,4800000.0
2007-06-12 16:27:00,1.5818,1.5818,1.5816,1.5816,4800000.0
2007-06-12 16:28:00,1.5817,1.5818,1.5813,1.5817,4800000.0
2007-06-12 16:29:00,1.5818,1.5819,1.5817,1.5818,4800000.0
2007-06-12 16:30:00,1.5817,1.5818,1.5815,1.5816,4800000.0
2007-06-12 16:31:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-12 16:32:00,1.5817,1.5818,1.5817,1.5818,4800000.0
2007-06-12 16:33:00,1.5819,1.5823,1.5819,1.5822,4800000.0
2007-06-12 16:34:00,1.5823,1.5823,1.5821,1.5822,4800000.0
2007-06-12 16:35:00,1.5823,1.5823,1.582,1.5822,4800000.0
2007-06-12 16:36:00,1.5821,1.5822,1.582,1.5822,4800000.0
2007-06-12 16:37:00,1.582,1.5827,1.582,1.5824,4800000.0
2007-06-12 16:38:00,1.5825,1.5826,1.582,1.5822,4800000.0
2007-06-12 16:39:00,1.5821,1.5822,1.582,1.5821,4800000.0
2007-06-12 16:40:00,1.5822,1.5824,1.5822,1.5824,4800000.0
2007-06-12 16:41:00,1.5823,1.5825,1.582,1.5821,4800000.0
2007-06-12 16:42:00,1.582,1.582,1.5816,1.5816,4800000.0
2007-06-12 16:43:00,1.5815,1.5815,1.5806,1.5809,4800000.0
2007-06-12 16:44:00,1.5808,1.5811,1.5807,1.5807,4800000.0
2007-06-12 16:45:00,1.5808,1.5811,1.5808,1.5809,4800000.0
2007-06-12 16:46:00,1.5807,1.5811,1.5807,1.5809,4800000.0
2007-06-12 16:47:00,1.5808,1.5809,1.5805,1.5806,4800000.0
2007-06-12 16:48:00,1.5807,1.5811,1.5807,1.5811,4800000.0
2007-06-12 16:49:00,1.5812,1.5812,1.5808,1.5809,4800000.0
2007-06-12 16:50:00,1.5807,1.5808,1.5805,1.5806,4800000.0
2007-06-12 16:51:00,1.5805,1.5807,1.5804,1.5806,4800000.0
2007-06-12 16:52:00,1.5805,1.5807,1.5804,1.5805,4800000.0
2007-06-12 16:53:00,1.5804,1.5805,1.5803,1.5804,4800000.0
2007-06-12 16:54:00,1.5803,1.5803,1.5801,1.5802,4800000.0
2007-06-12 16:55:00,1.5803,1.5806,1.5803,1.5804,4800000.0
2007-06-12 16:56:00,1.5803,1.5805,1.5801,1.5801,4800000.0
2007-06-12 16:57:00,1.5802,1.5804,1.5801,1.5802,4800000.0
2007-06-12 16:58:00,1.5801,1.5808,1.5801,1.5805,4800000.0
2007-06-12 16:59:00,1.5803,1.5812,1.5803,1.5812,4800000.0
2007-06-12 17:00:00,1.5813,1.5813,1.5803,1.5805,4800000.0
2007-06-12 17:01:00,1.5806,1.5808,1.5805,1.5807,4800000.0
2007-06-12 17:02:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-12 17:03:00,1.5808,1.5809,1.5807,1.5808,4800000.0
2007-06-12 17:04:00,1.5807,1.581,1.5807,1.581,4800000.0
2007-06-12 17:05:00,1.5811,1.5811,1.5809,1.5811,4800000.0
2007-06-12 17:06:00,1.581,1.5812,1.5809,1.5809,4800000.0
2007-06-12 17:07:00,1.581,1.581,1.5809,1.5809,4800000.0
2007-06-12 17:08:00,1.581,1.5812,1.581,1.5812,4800000.0
2007-06-12 17:09:00,1.5811,1.5812,1.581,1.5811,4800000.0
2007-06-12 17:10:00,1.581,1.5812,1.5809,1.5812,4800000.0
2007-06-12 17:11:00,1.5811,1.5818,1.5811,1.5813,4800000.0
2007-06-12 17:12:00,1.5814,1.5814,1.5811,1.5812,4800000.0
2007-06-12 17:13:00,1.5811,1.5814,1.5811,1.5813,4800000.0
2007-06-12 17:14:00,1.5814,1.5815,1.5813,1.5814,4800000.0
2007-06-12 17:15:00,1.5813,1.5815,1.5811,1.5815,4800000.0
2007-06-12 17:16:00,1.5814,1.5815,1.5811,1.5811,4800000.0
2007-06-12 17:17:00,1.5812,1.5813,1.5811,1.5812,4800000.0
2007-06-12 17:18:00,1.5811,1.5812,1.581,1.5811,4800000.0
2007-06-12 17:19:00,1.5812,1.5812,1.5809,1.5809,4800000.0
2007-06-12 17:20:00,1.5808,1.5811,1.5808,1.5809,4800000.0
2007-06-12 17:21:00,1.581,1.581,1.581,1.581,4800000.0
2007-06-12 17:22:00,1.5811,1.5811,1.5807,1.5807,4800000.0
2007-06-12 17:23:00,1.5808,1.5808,1.5803,1.5803,4800000.0
2007-06-12 17:24:00,1.5804,1.5806,1.5803,1.5806,4800000.0
2007-06-12 17:25:00,1.5807,1.5808,1.5805,1.5805,4800000.0
2007-06-12 17:26:00,1.5806,1.581,1.5805,1.5807,4800000.0
2007-06-12 17:27:00,1.5806,1.5809,1.5806,1.5807,4800000.0
2007-06-12 17:28:00,1.5806,1.5807,1.5804,1.5805,4800000.0
2007-06-12 17:29:00,1.5806,1.5808,1.5806,1.5807,4800000.0
2007-06-12 17:30:00,1.5808,1.5809,1.5804,1.5804,4800000.0
2007-06-12 17:31:00,1.5805,1.5807,1.5805,1.5806,4800000.0
2007-06-12 17:32:00,1.5807,1.5807,1.5807,1.5807,4800000.0
2007-06-12 17:33:00,1.5808,1.5808,1.5806,1.5808,4800000.0
2007-06-12 17:34:00,1.5807,1.5807,1.5806,1.5807,4800000.0
2007-06-12 17:35:00,1.5808,1.5809,1.5807,1.5807,4800000.0
2007-06-12 17:36:00,1.5808,1.5808,1.5806,1.5807,4800000.0
2007-06-12 17:37:00,1.5806,1.5807,1.5801,1.5804,4800000.0
2007-06-12 17:38:00,1.5805,1.5806,1.5803,1.5805,4800000.0
2007-06-12 17:39:00,1.5806,1.5807,1.5804,1.5804,4800000.0
2007-06-12 17:40:00,1.5805,1.5806,1.5805,1.5805,4800000.0
2007-06-12 17:41:00,1.5806,1.5807,1.5804,1.5804,4800000.0
2007-06-12 17:42:00,1.5803,1.5805,1.5802,1.5804,4800000.0
2007-06-12 17:43:00,1.5806,1.5808,1.5806,1.5807,4800000.0
2007-06-12 17:44:00,1.5806,1.5808,1.5805,1.5805,4800000.0
2007-06-12 17:45:00,1.5806,1.5807,1.5802,1.5803,4800000.0
2007-06-12 17:46:00,1.5802,1.5802,1.5796,1.5799,4800000.0
2007-06-12 17:47:00,1.5798,1.5804,1.5798,1.5802,4800000.0
2007-06-12 17:48:00,1.5801,1.5801,1.5798,1.5798,4800000.0
2007-06-12 17:49:00,1.5799,1.58,1.5799,1.5799,4800000.0
2007-06-12 17:50:00,1.58,1.5801,1.5799,1.58,4800000.0
2007-06-12 17:51:00,1.5801,1.5802,1.58,1.5802,4800000.0
2007-06-12 17:52:00,1.5801,1.5802,1.58,1.58,4800000.0
2007-06-12 17:53:00,1.5801,1.5801,1.5795,1.5795,4800000.0
2007-06-12 17:54:00,1.5796,1.5798,1.5796,1.5798,4800000.0
2007-06-12 17:55:00,1.5797,1.5797,1.5789,1.5789,4800000.0
2007-06-12 17:56:00,1.5788,1.5789,1.5788,1.5789,4800000.0
2007-06-12 17:57:00,1.5791,1.5791,1.5789,1.5789,4800000.0
2007-06-12 17:58:00,1.579,1.5792,1.5789,1.5792,4800000.0
2007-06-12 17:59:00,1.5791,1.5791,1.5783,1.5783,4800000.0
2007-06-12 18:00:00,1.5785,1.5786,1.5782,1.5782,4800000.0
2007-06-12 18:01:00,1.5781,1.5782,1.5774,1.5774,4800000.0
2007-06-12 18:02:00,1.5775,1.5776,1.5774,1.5776,4800000.0
2007-06-12 18:03:00,1.5774,1.5775,1.5772,1.5774,4800000.0
2007-06-12 18:04:00,1.5773,1.5775,1.5772,1.5775,4800000.0
2007-06-12 18:05:00,1.5774,1.5775,1.5773,1.5773,4800000.0
2007-06-12 18:06:00,1.5772,1.5774,1.5772,1.5774,4800000.0
2007-06-12 18:07:00,1.5775,1.5777,1.5773,1.5777,4800000.0
2007-06-12 18:08:00,1.5778,1.5778,1.5776,1.5778,4800000.0
2007-06-12 18:09:00,1.5776,1.5777,1.5775,1.5775,4800000.0
2007-06-12 18:10:00,1.5776,1.5776,1.5775,1.5775,4800000.0
2007-06-12 18:11:00,1.5774,1.578,1.5773,1.5779,4800000.0
2007-06-12 18:12:00,1.578,1.5781,1.5779,1.5779,4800000.0
2007-06-12 18:13:00,1.5781,1.5786,1.5781,1.5785,4800000.0
2007-06-12 18:14:00,1.5786,1.5786,1.5784,1.5784,4800000.0
2007-06-12 18:15:00,1.5785,1.5786,1.5785,1.5786,4800000.0
2007-06-12 18:16:00,1.5785,1.5785,1.5785,1.5785,4800000.0
2007-06-12 18:17:00,1.5784,1.5786,1.5784,1.5785,4800000.0
2007-06-12 18:18:00,1.5786,1.5786,1.5785,1.5785,4800000.0
2007-06-12 18:19:00,1.5784,1.5785,1.5782,1.5782,4800000.0
2007-06-12 18:20:00,1.5786,1.5787,1.5784,1.5785,4800000.0
2007-06-12 18:21:00,1.5784,1.5787,1.5783,1.5786,4800000.0
2007-06-12 18:22:00,1.5785,1.5786,1.5785,1.5786,4800000.0
2007-06-12 18:23:00,1.5785,1.5786,1.5785,1.5785,4800000.0
2007-06-12 18:24:00,1.5784,1.5784,1.5784,1.5784,4800000.0
2007-06-12 18:25:00,1.5785,1.5785,1.5784,1.5784,4800000.0
2007-06-12 18:26:00,1.5782,1.5782,1.5782,1.5782,4800000.0
2007-06-12 18:27:00,1.5783,1.5785,1.5783,1.5784,4800000.0
2007-06-12 18:28:00,1.5785,1.5785,1.5784,1.5784,4800000.0
2007-06-12 18:29:00,1.5785,1.5785,1.5785,1.5785,4800000.0
2007-06-12 18:30:00,1.5784,1.5785,1.5782,1.5783,4800000.0
2007-06-12 18:31:00,1.5784,1.5785,1.5784,1.5784,4800000.0
2007-06-12 18:32:00,1.5785,1.5785,1.5784,1.5784,4800000.0
2007-06-12 18:33:00,1.5785,1.5787,1.5785,1.5786,4800000.0
2007-06-12 18:34:00,1.5787,1.5788,1.5786,1.5786,4800000.0
2007-06-12 18:35:00,1.5785,1.5786,1.5785,1.5786,4800000.0
2007-06-12 18:36:00,1.5785,1.5785,1.5783,1.5785,4800000.0
2007-06-12 18:37:00,1.5784,1.5786,1.5784,1.5785,4800000.0
2007-06-12 18:38:00,1.5784,1.5785,1.5784,1.5784,4800000.0
2007-06-12 18:39:00,1.5785,1.5785,1.5785,1.5785,4800000.0
2007-06-12 18:40:00,1.5784,1.5784,1.5784,1.5784,4800000.0
2007-06-12 18:41:00,1.5785,1.5787,1.5785,1.5787,4800000.0
2007-06-12 18:42:00,1.5788,1.5788,1.5787,1.5787,4800000.0
2007-06-12 18:43:00,1.5786,1.5786,1.5785,1.5786,4800000.0
2007-06-12 18:44:00,1.5785,1.5785,1.5782,1.5783,4800000.0
2007-06-12 18:45:00,1.5784,1.5788,1.5784,1.5788,4800000.0
2007-06-12 18:46:00,1.5787,1.5791,1.5787,1.579,4800000.0
2007-06-12 18:47:00,1.5789,1.579,1.5788,1.5788,4800000.0
2007-06-12 18:48:00,1.5789,1.5789,1.5788,1.5788,4800000.0
2007-06-12 18:49:00,1.5787,1.5788,1.5786,1.5786,4800000.0
2007-06-12 18:50:00,1.5787,1.5787,1.5786,1.5786,4800000.0
2007-06-12 18:51:00,1.5785,1.5785,1.5783,1.5783,4800000.0
2007-06-12 18:52:00,1.5784,1.5785,1.5784,1.5785,4800000.0
2007-06-12 18:53:00,1.5788,1.5788,1.5784,1.5785,4800000.0
2007-06-12 18:54:00,1.5784,1.5784,1.5783,1.5784,4800000.0
2007-06-12 18:55:00,1.5783,1.5784,1.5783,1.5784,4800000.0
2007-06-12 18:56:00,1.5783,1.5785,1.5783,1.5785,4800000.0
2007-06-12 18:57:00,1.5786,1.5786,1.5786,1.5786,4800000.0
2007-06-12 18:58:00,1.5785,1.5786,1.5784,1.5784,4800000.0
2007-06-12 18:59:00,1.5785,1.5786,1.5785,1.5785,4800000.0
2007-06-12 19:00:00,1.5786,1.5788,1.5786,1.5787,4800000.0
2007-06-12 19:01:00,1.5786,1.5786,1.5784,1.5785,4800000.0
2007-06-12 19:02:00,1.5786,1.5786,1.5784,1.5785,4800000.0
2007-06-12 19:03:00,1.5784,1.5784,1.5783,1.5784,4800000.0
2007-06-12 19:04:00,1.5785,1.5786,1.5784,1.5785,4800000.0
2007-06-12 19:05:00,1.5784,1.5786,1.5784,1.5785,4800000.0
2007-06-12 19:06:00,1.5784,1.5784,1.5781,1.5781,4800000.0
2007-06-12 19:07:00,1.5782,1.5785,1.5781,1.5785,4800000.0
2007-06-12 19:08:00,1.5786,1.5787,1.5784,1.5787,4800000.0
2007-06-12 19:09:00,1.5788,1.5788,1.5784,1.5786,4800000.0
2007-06-12 19:10:00,1.5787,1.5788,1.5787,1.5788,4800000.0
2007-06-12 19:11:00,1.5789,1.579,1.5788,1.5788,4800000.0
2007-06-12 19:12:00,1.5789,1.5789,1.5788,1.5788,4800000.0
2007-06-12 19:13:00,1.5789,1.5789,1.5789,1.5789,4800000.0
2007-06-12 19:14:00,1.5788,1.5789,1.5788,1.5788,4800000.0
2007-06-12 19:15:00,1.579,1.579,1.5789,1.5789,4800000.0
2007-06-12 19:16:00,1.579,1.579,1.579,1.579,4800000.0
2007-06-12 19:17:00,1.5791,1.5791,1.5791,1.5791,4800000.0
2007-06-12 19:18:00,1.5793,1.5793,1.5788,1.5789,4800000.0
2007-06-12 19:19:00,1.579,1.5792,1.579,1.579,4800000.0
2007-06-12 19:20:00,1.5789,1.579,1.5789,1.579,4800000.0
2007-06-12 19:21:00,1.5791,1.5791,1.5789,1.5789,4800000.0
2007-06-12 19:22:00,1.579,1.579,1.579,1.579,4800000.0
2007-06-12 19:23:00,1.5791,1.5791,1.579,1.5791,4800000.0
2007-06-12 19:24:00,1.5793,1.5793,1.579,1.5791,4800000.0
2007-06-12 19:25:00,1.579,1.5791,1.579,1.579,4800000.0
2007-06-12 19:26:00,1.5791,1.5791,1.579,1.579,4800000.0
2007-06-12 19:27:00,1.5789,1.5789,1.5788,1.5789,4800000.0
2007-06-12 19:29:00,1.579,1.579,1.5787,1.5787,4800000.0
2007-06-12 19:30:00,1.5789,1.5789,1.5788,1.5788,4800000.0
2007-06-12 19:31:00,1.5787,1.5788,1.5786,1.5788,4800000.0
2007-06-12 19:32:00,1.5789,1.5791,1.5788,1.579,4800000.0
2007-06-12 19:33:00,1.5789,1.579,1.5786,1.5787,4800000.0
2007-06-12 19:34:00,1.5786,1.5786,1.5786,1.5786,4800000.0
2007-06-12 19:35:00,1.5787,1.5788,1.5786,1.5788,4800000.0
2007-06-12 19:36:00,1.5787,1.5788,1.5787,1.5788,4800000.0
2007-06-12 19:37:00,1.5787,1.5788,1.5787,1.5787,4800000.0
2007-06-12 19:38:00,1.5788,1.5788,1.5787,1.5787,4800000.0
2007-06-12 19:39:00,1.5788,1.5788,1.5787,1.5787,4800000.0
2007-06-12 19:40:00,1.5788,1.5789,1.5786,1.5787,4800000.0
2007-06-12 19:41:00,1.5786,1.5788,1.5785,1.5786,4800000.0
2007-06-12 19:42:00,1.5787,1.5789,1.5787,1.5789,4800000.0
2007-06-12 19:43:00,1.579,1.579,1.5788,1.5788,4800000.0
2007-06-12 19:44:00,1.5789,1.5789,1.5787,1.5787,4800000.0
2007-06-12 19:45:00,1.5789,1.5789,1.5786,1.5788,4800000.0
2007-06-12 19:46:00,1.5789,1.5789,1.5787,1.5788,4800000.0
2007-06-12 19:47:00,1.5789,1.5789,1.5787,1.5788,4800000.0
2007-06-12 19:48:00,1.5789,1.5789,1.5787,1.5788,4800000.0
2007-06-12 19:49:00,1.5787,1.5788,1.5786,1.5786,4800000.0
2007-06-12 19:50:00,1.5787,1.5787,1.5786,1.5786,4800000.0
2007-06-12 19:51:00,1.5785,1.5785,1.5784,1.5785,4800000.0
2007-06-12 19:52:00,1.5784,1.5786,1.5784,1.5785,4800000.0
2007-06-12 19:53:00,1.5786,1.5787,1.5786,1.5786,4800000.0
2007-06-12 19:54:00,1.5784,1.5786,1.5784,1.5785,4800000.0
2007-06-12 19:55:00,1.5786,1.5786,1.5785,1.5786,4800000.0
2007-06-12 19:56:00,1.5785,1.5785,1.5784,1.5784,4800000.0
2007-06-12 19:57:00,1.5785,1.5786,1.5783,1.5784,4800000.0
2007-06-12 19:58:00,1.5785,1.5786,1.5781,1.5781,4800000.0
2007-06-12 19:59:00,1.5782,1.5783,1.5781,1.5782,4800000.0
2007-06-12 20:00:00,1.5783,1.5784,1.5783,1.5783,4800000.0
2007-06-12 20:01:00,1.5784,1.5785,1.5783,1.5785,4800000.0
2007-06-12 20:02:00,1.5784,1.5784,1.5783,1.5784,4800000.0
2007-06-12 20:03:00,1.5782,1.5785,1.5782,1.5783,4800000.0
2007-06-12 20:04:00,1.5784,1.5785,1.5784,1.5784,4800000.0
2007-06-12 20:05:00,1.5785,1.5786,1.5784,1.5784,4800000.0
2007-06-12 20:06:00,1.5783,1.5785,1.5782,1.5785,4800000.0
2007-06-12 20:07:00,1.5783,1.5785,1.5783,1.5783,4800000.0
2007-06-12 20:08:00,1.5782,1.5784,1.5782,1.5784,4800000.0
2007-06-12 20:09:00,1.5785,1.5785,1.5783,1.5783,4800000.0
2007-06-12 20:10:00,1.5784,1.5784,1.5783,1.5783,4800000.0
2007-06-12 20:11:00,1.5784,1.5785,1.5784,1.5785,4800000.0
2007-06-12 20:12:00,1.5786,1.5786,1.5785,1.5786,4800000.0
2007-06-12 20:13:00,1.5785,1.5785,1.5784,1.5784,4800000.0
2007-06-12 20:14:00,1.5783,1.5786,1.5783,1.5785,4800000.0
2007-06-12 20:15:00,1.5786,1.5786,1.5786,1.5786,4800000.0
2007-06-12 20:16:00,1.5785,1.5786,1.5785,1.5786,4800000.0
2007-06-12 20:17:00,1.5785,1.5785,1.5785,1.5785,4800000.0
2007-06-12 20:18:00,1.5787,1.5787,1.5785,1.5786,4800000.0
2007-06-12 20:19:00,1.5787,1.5787,1.5786,1.5786,4800000.0
2007-06-12 20:20:00,1.5785,1.5786,1.5783,1.5783,4800000.0
2007-06-12 20:21:00,1.5784,1.5784,1.5784,1.5784,4800000.0
2007-06-12 20:22:00,1.5782,1.5784,1.5782,1.5782,4800000.0
2007-06-12 20:23:00,1.5783,1.5786,1.5783,1.5785,4800000.0
2007-06-12 20:24:00,1.5786,1.579,1.5783,1.579,4800000.0
2007-06-12 20:25:00,1.5789,1.579,1.5788,1.5789,4800000.0
2007-06-12 20:26:00,1.579,1.579,1.579,1.579,4800000.0
2007-06-12 20:27:00,1.5791,1.5791,1.5789,1.5789,4800000.0
2007-06-12 20:28:00,1.579,1.5791,1.579,1.5791,4800000.0
2007-06-12 20:29:00,1.5792,1.5792,1.5791,1.5791,4800000.0
2007-06-12 20:30:00,1.579,1.5795,1.579,1.5793,4800000.0
2007-06-12 20:31:00,1.5792,1.5792,1.5791,1.5791,4800000.0
2007-06-12 20:33:00,1.579,1.579,1.5788,1.5789,4800000.0
2007-06-12 20:34:00,1.5788,1.579,1.5788,1.5788,4800000.0
2007-06-12 20:35:00,1.5789,1.5789,1.5789,1.5789,4800000.0
2007-06-12 20:36:00,1.579,1.5791,1.5789,1.5791,4800000.0
2007-06-12 20:37:00,1.579,1.5793,1.579,1.5791,4800000.0
2007-06-12 20:38:00,1.5792,1.5795,1.579,1.5794,4800000.0
2007-06-12 20:39:00,1.5795,1.5795,1.5792,1.5792,4800000.0
2007-06-12 20:40:00,1.5793,1.5794,1.5793,1.5794,4800000.0
2007-06-12 20:41:00,1.5793,1.5794,1.5792,1.5792,4800000.0
2007-06-12 20:42:00,1.5791,1.5792,1.579,1.579,4800000.0
2007-06-12 20:43:00,1.5789,1.579,1.5782,1.5782,4800000.0
2007-06-12 20:44:00,1.5783,1.5787,1.5782,1.5785,4800000.0
2007-06-12 20:45:00,1.5786,1.5788,1.5785,1.5787,4800000.0
2007-06-12 20:46:00,1.5788,1.5788,1.5785,1.5785,4800000.0
2007-06-12 20:47:00,1.5786,1.5787,1.5785,1.5786,4800000.0
2007-06-12 20:48:00,1.5787,1.5788,1.5786,1.5787,4800000.0
2007-06-12 20:49:00,1.5786,1.5789,1.5785,1.5788,4800000.0
2007-06-12 20:50:00,1.5787,1.579,1.5787,1.579,4800000.0
2007-06-12 20:51:00,1.5789,1.5793,1.5789,1.5793,4800000.0
2007-06-12 20:52:00,1.579,1.5793,1.5789,1.5793,4800000.0
2007-06-12 20:53:00,1.5792,1.5793,1.5791,1.5791,4800000.0
2007-06-12 20:54:00,1.5792,1.5792,1.5791,1.5791,4800000.0
2007-06-12 20:55:00,1.5792,1.5793,1.5791,1.5793,4800000.0
2007-06-12 20:56:00,1.5792,1.5796,1.5792,1.5796,4800000.0
2007-06-12 20:57:00,1.5795,1.58,1.5794,1.5798,4800000.0
2007-06-12 20:58:00,1.5801,1.5801,1.5797,1.5797,4800000.0
2007-06-12 20:59:00,1.5798,1.5798,1.5796,1.5796,4800000.0
2007-06-12 21:00:00,1.5794,1.5794,1.5793,1.5793,4800000.0
2007-06-12 21:01:00,1.5794,1.5794,1.5793,1.5794,4800000.0
2007-06-12 21:02:00,1.5795,1.5795,1.5794,1.5794,4800000.0
2007-06-12 21:03:00,1.5796,1.5796,1.5794,1.5794,4800000.0
2007-06-12 21:04:00,1.5793,1.5795,1.5793,1.5794,4800000.0
2007-06-12 21:05:00,1.5795,1.5795,1.5793,1.5793,4800000.0
2007-06-12 21:06:00,1.5797,1.5797,1.5793,1.5794,4800000.0
2007-06-12 21:07:00,1.5793,1.5795,1.5792,1.5794,4800000.0
2007-06-12 21:08:00,1.5793,1.5794,1.5793,1.5794,4800000.0
2007-06-12 21:09:00,1.5793,1.5794,1.5793,1.5793,4800000.0
2007-06-12 21:10:00,1.5794,1.5794,1.5793,1.5794,4800000.0
2007-06-12 21:11:00,1.5795,1.5797,1.5794,1.5797,4800000.0
2007-06-12 21:12:00,1.5796,1.5797,1.5793,1.5794,4800000.0
2007-06-12 21:14:00,1.5795,1.5795,1.5795,1.5795,4800000.0
2007-06-12 21:15:00,1.5796,1.5796,1.5795,1.5795,4800000.0
2007-06-12 21:17:00,1.5796,1.5799,1.5796,1.5799,4800000.0
2007-06-12 21:18:00,1.58,1.58,1.5799,1.5799,4800000.0
2007-06-12 21:19:00,1.58,1.58,1.5798,1.5798,4800000.0
2007-06-12 21:20:00,1.5799,1.5803,1.5797,1.5802,4800000.0
2007-06-12 21:21:00,1.5801,1.5801,1.5798,1.5798,4800000.0
2007-06-12 21:22:00,1.5799,1.58,1.5798,1.58,4800000.0
2007-06-12 21:23:00,1.5798,1.5798,1.5797,1.5798,4800000.0
2007-06-12 21:24:00,1.5797,1.58,1.5796,1.58,4800000.0
2007-06-12 21:25:00,1.5799,1.5803,1.5799,1.5801,4800000.0
2007-06-12 21:26:00,1.5799,1.5802,1.5799,1.5802,4800000.0
2007-06-12 21:27:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-12 21:28:00,1.5803,1.5805,1.5803,1.5803,4800000.0
2007-06-12 21:29:00,1.5802,1.5803,1.5801,1.5803,4800000.0
2007-06-12 21:31:00,1.5802,1.5804,1.5802,1.5803,4800000.0
2007-06-12 21:32:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-12 21:33:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-12 21:34:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-12 21:35:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-12 21:36:00,1.5801,1.5804,1.5801,1.5804,4800000.0
2007-06-12 21:37:00,1.5805,1.581,1.5805,1.581,4800000.0
2007-06-12 21:38:00,1.5811,1.5811,1.5808,1.5808,4800000.0
2007-06-12 21:39:00,1.5807,1.5809,1.5807,1.5809,4800000.0
2007-06-12 21:40:00,1.5807,1.5808,1.5807,1.5807,4800000.0
2007-06-12 21:41:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-12 21:42:00,1.5806,1.5807,1.5806,1.5807,4800000.0
2007-06-12 21:43:00,1.5806,1.5808,1.5806,1.5806,4800000.0
2007-06-12 21:44:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-12 21:45:00,1.5806,1.5814,1.5805,1.5811,4800000.0
2007-06-12 21:46:00,1.5809,1.5813,1.5808,1.5813,4800000.0
2007-06-12 21:47:00,1.5815,1.5816,1.5812,1.5814,4800000.0
2007-06-12 21:48:00,1.5813,1.5817,1.5813,1.5814,4800000.0
2007-06-12 21:49:00,1.5813,1.5815,1.5812,1.5812,4800000.0
2007-06-12 21:50:00,1.5814,1.5814,1.5811,1.5812,4800000.0
2007-06-12 21:51:00,1.5811,1.5812,1.5811,1.5812,4800000.0
2007-06-12 21:52:00,1.5811,1.5812,1.581,1.5812,4800000.0
2007-06-12 21:53:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-12 21:54:00,1.5814,1.5814,1.5811,1.5811,4800000.0
2007-06-12 21:55:00,1.5812,1.5814,1.5811,1.5814,4800000.0
2007-06-12 21:56:00,1.5813,1.5813,1.5811,1.5813,4800000.0
2007-06-12 21:57:00,1.5812,1.5812,1.581,1.5812,4800000.0
2007-06-12 21:58:00,1.5811,1.5814,1.5811,1.5814,4800000.0
2007-06-12 21:59:00,1.5816,1.5816,1.5812,1.5812,4800000.0
2007-06-12 22:00:00,1.5814,1.5814,1.5812,1.5814,4800000.0
2007-06-12 22:01:00,1.5815,1.5815,1.581,1.5811,4800000.0
2007-06-12 22:02:00,1.5809,1.5811,1.5809,1.5811,4800000.0
2007-06-12 22:03:00,1.5812,1.5812,1.5809,1.5809,4800000.0
2007-06-12 22:04:00,1.5811,1.5811,1.5808,1.581,4800000.0
2007-06-12 22:05:00,1.5809,1.581,1.5808,1.581,4800000.0
2007-06-12 22:06:00,1.5811,1.5811,1.581,1.5811,4800000.0
2007-06-12 22:07:00,1.5812,1.5812,1.5809,1.5809,4800000.0
2007-06-12 22:08:00,1.581,1.581,1.5807,1.581,4800000.0
2007-06-12 22:09:00,1.5809,1.581,1.5807,1.5808,4800000.0
2007-06-12 22:10:00,1.581,1.581,1.5808,1.581,4800000.0
2007-06-12 22:11:00,1.5808,1.581,1.5808,1.581,4800000.0
2007-06-12 22:12:00,1.5808,1.5811,1.5808,1.5809,4800000.0
2007-06-12 22:13:00,1.581,1.5812,1.5809,1.5812,4800000.0
2007-06-12 22:14:00,1.5813,1.5814,1.5813,1.5814,4800000.0
2007-06-12 22:15:00,1.5813,1.5814,1.5813,1.5813,4800000.0
2007-06-12 22:16:00,1.5814,1.5816,1.5814,1.5815,4800000.0
2007-06-12 22:17:00,1.5814,1.5815,1.5813,1.5813,4800000.0
2007-06-12 22:18:00,1.5812,1.5813,1.5806,1.5811,4800000.0
2007-06-12 22:19:00,1.581,1.5813,1.581,1.5813,4800000.0
2007-06-12 22:20:00,1.5812,1.5813,1.5812,1.5812,4800000.0
2007-06-12 22:21:00,1.5814,1.5814,1.5813,1.5813,4800000.0
2007-06-12 22:23:00,1.5812,1.5815,1.5812,1.5812,4800000.0
2007-06-12 22:24:00,1.5815,1.5815,1.5813,1.5813,4800000.0
2007-06-12 22:25:00,1.5815,1.5815,1.5812,1.5815,4800000.0
2007-06-12 22:26:00,1.5817,1.5818,1.5816,1.5817,4800000.0
2007-06-12 22:27:00,1.5815,1.5815,1.5813,1.5813,4800000.0
2007-06-12 22:28:00,1.5812,1.5817,1.5812,1.5816,4800000.0
2007-06-12 22:29:00,1.5817,1.5817,1.5816,1.5817,4800000.0
2007-06-12 22:30:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-12 22:31:00,1.5816,1.5816,1.5814,1.5815,4800000.0
2007-06-12 22:32:00,1.5816,1.5819,1.5816,1.5816,4800000.0
2007-06-12 22:33:00,1.5815,1.5821,1.5815,1.5819,4800000.0
2007-06-12 22:35:00,1.5818,1.5819,1.5816,1.5816,4800000.0
2007-06-12 22:36:00,1.5819,1.5821,1.5817,1.582,4800000.0
2007-06-12 22:37:00,1.5822,1.5822,1.5819,1.582,4800000.0
2007-06-12 22:38:00,1.5819,1.5821,1.5818,1.5821,4800000.0
2007-06-12 22:39:00,1.582,1.5821,1.5819,1.5821,4800000.0
2007-06-12 22:41:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-12 22:42:00,1.5821,1.5823,1.582,1.582,4800000.0
2007-06-12 22:43:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-12 22:44:00,1.5821,1.5822,1.5821,1.5821,4800000.0
2007-06-12 22:45:00,1.582,1.5821,1.582,1.582,4800000.0
2007-06-12 22:46:00,1.5819,1.5821,1.5819,1.5821,4800000.0
2007-06-12 22:47:00,1.5818,1.582,1.5818,1.5819,4800000.0
2007-06-12 22:48:00,1.5818,1.5819,1.5815,1.5815,4800000.0
2007-06-12 22:49:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-12 22:50:00,1.5817,1.5818,1.5814,1.5818,4800000.0
2007-06-12 22:51:00,1.5817,1.5817,1.5817,1.5817,4800000.0
2007-06-12 22:52:00,1.5816,1.5817,1.5815,1.5817,4800000.0
2007-06-12 22:53:00,1.5818,1.5819,1.5817,1.5819,4800000.0
2007-06-12 22:55:00,1.5818,1.5819,1.5817,1.5818,4800000.0
2007-06-12 22:56:00,1.5819,1.5819,1.5817,1.5819,4800000.0
2007-06-12 22:57:00,1.5818,1.5824,1.5817,1.5824,4800000.0
2007-06-12 22:58:00,1.5826,1.5826,1.5822,1.5823,4800000.0
2007-06-12 22:59:00,1.5824,1.5827,1.5823,1.5827,4800000.0
2007-06-12 23:00:00,1.5832,1.5835,1.5825,1.5826,4800000.0
2007-06-12 23:01:00,1.5833,1.5836,1.5827,1.5829,4800000.0
2007-06-12 23:02:00,1.5832,1.5836,1.5831,1.5833,4800000.0
2007-06-12 23:03:00,1.5832,1.5833,1.5831,1.5833,4800000.0
2007-06-12 23:04:00,1.5831,1.5834,1.5831,1.5832,4800000.0
2007-06-12 23:05:00,1.5833,1.5835,1.5833,1.5834,4800000.0
2007-06-12 23:06:00,1.5836,1.584,1.5833,1.5839,4800000.0
2007-06-12 23:07:00,1.5837,1.5837,1.5831,1.5832,4800000.0
2007-06-12 23:08:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-12 23:09:00,1.5833,1.5833,1.5831,1.5831,4800000.0
2007-06-12 23:10:00,1.583,1.5834,1.583,1.5833,4800000.0
2007-06-12 23:11:00,1.5835,1.5835,1.5832,1.5832,4800000.0
2007-06-12 23:12:00,1.5834,1.5834,1.5826,1.5832,4800000.0
2007-06-12 23:13:00,1.5833,1.5835,1.5833,1.5835,4800000.0
2007-06-12 23:14:00,1.5834,1.5838,1.5834,1.5838,4800000.0
2007-06-12 23:15:00,1.5836,1.5837,1.5834,1.5834,4800000.0
2007-06-12 23:16:00,1.5833,1.5833,1.5831,1.5832,4800000.0
2007-06-12 23:17:00,1.5833,1.5833,1.5832,1.5833,4800000.0
2007-06-12 23:18:00,1.5832,1.5833,1.5831,1.5832,4800000.0
2007-06-12 23:19:00,1.5833,1.5834,1.5832,1.5833,4800000.0
2007-06-12 23:20:00,1.5832,1.5834,1.5832,1.5834,4800000.0
2007-06-12 23:21:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-12 23:22:00,1.5833,1.5833,1.583,1.583,4800000.0
2007-06-12 23:23:00,1.5829,1.5831,1.5827,1.5828,4800000.0
2007-06-12 23:24:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2007-06-12 23:25:00,1.5831,1.5833,1.5831,1.5833,4800000.0
2007-06-12 23:26:00,1.5832,1.5834,1.5832,1.5833,4800000.0
2007-06-12 23:27:00,1.5834,1.5834,1.5832,1.5834,4800000.0
2007-06-12 23:28:00,1.5835,1.5836,1.5833,1.5833,4800000.0
2007-06-12 23:29:00,1.5834,1.5839,1.5834,1.5838,4800000.0
2007-06-12 23:30:00,1.584,1.5841,1.5839,1.5841,4800000.0
2007-06-12 23:31:00,1.5839,1.5843,1.5839,1.5841,4800000.0
2007-06-12 23:32:00,1.584,1.5843,1.5839,1.5841,4800000.0
2007-06-12 23:33:00,1.5839,1.5839,1.5833,1.5833,4800000.0
2007-06-12 23:34:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-12 23:35:00,1.5836,1.5836,1.5831,1.5832,4800000.0
2007-06-12 23:36:00,1.5833,1.5833,1.5828,1.5829,4800000.0
2007-06-12 23:37:00,1.5831,1.5833,1.583,1.5831,4800000.0
2007-06-12 23:38:00,1.5833,1.5833,1.5829,1.5831,4800000.0
2007-06-12 23:39:00,1.5833,1.5833,1.5827,1.5827,4800000.0
2007-06-12 23:40:00,1.5826,1.5827,1.5824,1.5826,4800000.0
2007-06-12 23:41:00,1.5825,1.5827,1.5824,1.5827,4800000.0
2007-06-12 23:42:00,1.5826,1.5829,1.5826,1.5828,4800000.0
2007-06-12 23:43:00,1.5826,1.583,1.5826,1.5828,4800000.0
2007-06-12 23:44:00,1.5827,1.5827,1.5825,1.5826,4800000.0
2007-06-12 23:45:00,1.5825,1.5828,1.5825,1.5826,4800000.0
2007-06-12 23:46:00,1.5827,1.5827,1.5825,1.5825,4800000.0
2007-06-12 23:47:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-12 23:48:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-12 23:49:00,1.5826,1.5829,1.5826,1.5829,4800000.0
2007-06-12 23:50:00,1.5828,1.5828,1.5828,1.5828,4800000.0
2007-06-12 23:51:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2007-06-12 23:53:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-12 23:55:00,1.5826,1.5828,1.5826,1.5828,4800000.0
2007-06-12 23:56:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-12 23:58:00,1.5825,1.5825,1.5825,1.5825,4800000.0
2007-06-12 23:59:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-13 00:02:00,1.5827,1.5827,1.5826,1.5826,4800000.0
2007-06-13 00:05:00,1.5824,1.5826,1.5824,1.5825,4800000.0
2007-06-13 00:06:00,1.5826,1.5826,1.5824,1.5826,4800000.0
2007-06-13 00:07:00,1.5827,1.5827,1.5826,1.5827,4800000.0
2007-06-13 00:08:00,1.5826,1.5828,1.5826,1.5828,4800000.0
2007-06-13 00:10:00,1.5827,1.5829,1.5826,1.5827,4800000.0
2007-06-13 00:11:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-13 00:14:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-13 00:15:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-13 00:17:00,1.5824,1.5826,1.5824,1.5826,4800000.0
2007-06-13 00:18:00,1.5825,1.5826,1.5824,1.5826,4800000.0
2007-06-13 00:19:00,1.5827,1.5827,1.5825,1.5825,4800000.0
2007-06-13 00:20:00,1.5824,1.5825,1.5824,1.5824,4800000.0
2007-06-13 00:21:00,1.5825,1.5827,1.5825,1.5827,4800000.0
2007-06-13 00:23:00,1.5829,1.583,1.5829,1.5829,4800000.0
2007-06-13 00:24:00,1.583,1.5833,1.583,1.5833,4800000.0
2007-06-13 00:25:00,1.5838,1.584,1.5837,1.5839,4800000.0
2007-06-13 00:26:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-13 00:27:00,1.5841,1.5841,1.5837,1.5839,4800000.0
2007-06-13 00:28:00,1.5838,1.584,1.5838,1.584,4800000.0
2007-06-13 00:29:00,1.5838,1.5841,1.5838,1.5841,4800000.0
2007-06-13 00:30:00,1.5839,1.5844,1.5839,1.5844,4800000.0
2007-06-13 00:31:00,1.5843,1.5846,1.5843,1.5846,4800000.0
2007-06-13 00:32:00,1.585,1.5851,1.5845,1.5847,4800000.0
2007-06-13 00:33:00,1.5848,1.5851,1.5846,1.585,4800000.0
2007-06-13 00:34:00,1.5849,1.585,1.5845,1.5847,4800000.0
2007-06-13 00:35:00,1.5845,1.5847,1.5844,1.5847,4800000.0
2007-06-13 00:36:00,1.5848,1.5848,1.5846,1.5846,4800000.0
2007-06-13 00:37:00,1.5847,1.585,1.5846,1.5847,4800000.0
2007-06-13 00:38:00,1.5849,1.5849,1.5848,1.5849,4800000.0
2007-06-13 00:39:00,1.5848,1.5851,1.5848,1.5851,4800000.0
2007-06-13 00:40:00,1.585,1.5852,1.585,1.5851,4800000.0
2007-06-13 00:41:00,1.585,1.5852,1.585,1.5852,4800000.0
2007-06-13 00:42:00,1.5851,1.5851,1.5844,1.5845,4800000.0
2007-06-13 00:43:00,1.5847,1.585,1.5847,1.585,4800000.0
2007-06-13 00:44:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-13 00:45:00,1.5855,1.5855,1.5853,1.5853,4800000.0
2007-06-13 00:46:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-13 00:47:00,1.5851,1.5851,1.5846,1.5846,4800000.0
2007-06-13 00:48:00,1.5848,1.5848,1.584,1.584,4800000.0
2007-06-13 00:49:00,1.5839,1.5839,1.5835,1.5835,4800000.0
2007-06-13 00:50:00,1.5836,1.5839,1.5836,1.5839,4800000.0
2007-06-13 00:51:00,1.5838,1.584,1.5838,1.584,4800000.0
2007-06-13 00:52:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-13 00:53:00,1.5839,1.5842,1.5838,1.5838,4800000.0
2007-06-13 00:54:00,1.5836,1.5838,1.5836,1.5836,4800000.0
2007-06-13 00:55:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-13 00:56:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-13 00:57:00,1.5836,1.5837,1.5834,1.5834,4800000.0
2007-06-13 00:58:00,1.5835,1.5835,1.5833,1.5834,4800000.0
2007-06-13 00:59:00,1.5833,1.5835,1.5831,1.5834,4800000.0
2007-06-13 01:00:00,1.5835,1.5835,1.5834,1.5835,4800000.0
2007-06-13 01:01:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-13 01:02:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-13 01:03:00,1.5832,1.5833,1.5832,1.5833,4800000.0
2007-06-13 01:04:00,1.5832,1.5835,1.5832,1.5835,4800000.0
2007-06-13 01:06:00,1.5832,1.5834,1.583,1.5834,4800000.0
2007-06-13 01:07:00,1.5833,1.5836,1.5833,1.5835,4800000.0
2007-06-13 01:09:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-13 01:10:00,1.5833,1.5833,1.583,1.5832,4800000.0
2007-06-13 01:12:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-13 01:13:00,1.5831,1.5833,1.5831,1.5833,4800000.0
2007-06-13 01:14:00,1.5831,1.5833,1.5826,1.5827,4800000.0
2007-06-13 01:15:00,1.5826,1.5827,1.5826,1.5827,4800000.0
2007-06-13 01:16:00,1.5826,1.5826,1.5823,1.5823,4800000.0
2007-06-13 01:17:00,1.5825,1.5825,1.5822,1.5824,4800000.0
2007-06-13 01:18:00,1.5825,1.5825,1.5822,1.5824,4800000.0
2007-06-13 01:19:00,1.5825,1.5825,1.582,1.5822,4800000.0
2007-06-13 01:20:00,1.5823,1.5823,1.5822,1.5823,4800000.0
2007-06-13 01:21:00,1.582,1.582,1.5817,1.5819,4800000.0
2007-06-13 01:22:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-13 01:23:00,1.5822,1.5825,1.5822,1.5825,4800000.0
2007-06-13 01:25:00,1.5826,1.5827,1.5826,1.5827,4800000.0
2007-06-13 01:26:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-13 01:27:00,1.5824,1.5827,1.5824,1.5826,4800000.0
2007-06-13 01:28:00,1.5825,1.5829,1.5825,1.5828,4800000.0
2007-06-13 01:29:00,1.5827,1.5827,1.5825,1.5826,4800000.0
2007-06-13 01:30:00,1.5827,1.5827,1.5826,1.5827,4800000.0
2007-06-13 01:31:00,1.5825,1.5825,1.582,1.582,4800000.0
2007-06-13 01:32:00,1.5818,1.582,1.5817,1.582,4800000.0
2007-06-13 01:33:00,1.5818,1.582,1.5817,1.5819,4800000.0
2007-06-13 01:34:00,1.582,1.582,1.5819,1.582,4800000.0
2007-06-13 01:35:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-13 01:36:00,1.5823,1.5824,1.5822,1.5824,4800000.0
2007-06-13 01:38:00,1.5822,1.5824,1.5822,1.5824,4800000.0
2007-06-13 01:39:00,1.5822,1.5826,1.5822,1.5826,4800000.0
2007-06-13 01:40:00,1.5824,1.5826,1.5823,1.5826,4800000.0
2007-06-13 01:41:00,1.5825,1.5827,1.5825,1.5826,4800000.0
2007-06-13 01:42:00,1.5827,1.5827,1.5824,1.5826,4800000.0
2007-06-13 01:43:00,1.5824,1.5824,1.5822,1.5822,4800000.0
2007-06-13 01:44:00,1.582,1.582,1.5819,1.5819,4800000.0
2007-06-13 01:45:00,1.582,1.582,1.5819,1.582,4800000.0
2007-06-13 01:46:00,1.5821,1.5821,1.5819,1.5819,4800000.0
2007-06-13 01:47:00,1.5817,1.5819,1.5817,1.5818,4800000.0
2007-06-13 01:49:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-13 01:50:00,1.582,1.582,1.582,1.582,4800000.0
2007-06-13 01:51:00,1.5822,1.5824,1.5821,1.5822,4800000.0
2007-06-13 01:52:00,1.5823,1.5823,1.5821,1.5821,4800000.0
2007-06-13 01:53:00,1.5822,1.5824,1.5822,1.5824,4800000.0
2007-06-13 01:54:00,1.5823,1.5826,1.5821,1.5821,4800000.0
2007-06-13 01:55:00,1.5822,1.5824,1.5822,1.5824,4800000.0
2007-06-13 01:56:00,1.5823,1.5826,1.5822,1.5826,4800000.0
2007-06-13 01:57:00,1.5825,1.5826,1.5823,1.5824,4800000.0
2007-06-13 01:58:00,1.5826,1.5826,1.5824,1.5825,4800000.0
2007-06-13 01:59:00,1.5826,1.5828,1.5825,1.5828,4800000.0
2007-06-13 02:00:00,1.5827,1.5829,1.5826,1.5829,4800000.0
2007-06-13 02:01:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-13 02:02:00,1.5826,1.5827,1.5826,1.5827,4800000.0
2007-06-13 02:03:00,1.5829,1.5829,1.5826,1.5826,4800000.0
2007-06-13 02:04:00,1.5828,1.5833,1.5826,1.5833,4800000.0
2007-06-13 02:05:00,1.5831,1.5835,1.583,1.5831,4800000.0
2007-06-13 02:06:00,1.583,1.5831,1.5828,1.5831,4800000.0
2007-06-13 02:07:00,1.583,1.5831,1.5828,1.5828,4800000.0
2007-06-13 02:08:00,1.5827,1.583,1.5824,1.5825,4800000.0
2007-06-13 02:09:00,1.5824,1.5827,1.5824,1.5825,4800000.0
2007-06-13 02:10:00,1.5826,1.5828,1.5823,1.5828,4800000.0
2007-06-13 02:11:00,1.5827,1.5828,1.5824,1.5825,4800000.0
2007-06-13 02:12:00,1.5824,1.5825,1.5819,1.5819,4800000.0
2007-06-13 02:13:00,1.582,1.5821,1.5817,1.582,4800000.0
2007-06-13 02:14:00,1.5819,1.5819,1.5817,1.5818,4800000.0
2007-06-13 02:15:00,1.5817,1.582,1.5816,1.5818,4800000.0
2007-06-13 02:16:00,1.5819,1.5819,1.5815,1.5815,4800000.0
2007-06-13 02:17:00,1.5813,1.5813,1.581,1.5813,4800000.0
2007-06-13 02:18:00,1.581,1.5813,1.5809,1.5812,4800000.0
2007-06-13 02:19:00,1.5809,1.5812,1.5809,1.5809,4800000.0
2007-06-13 02:20:00,1.5811,1.5812,1.5809,1.5812,4800000.0
2007-06-13 02:21:00,1.5813,1.5816,1.5812,1.5813,4800000.0
2007-06-13 02:22:00,1.5816,1.5816,1.5812,1.5814,4800000.0
2007-06-13 02:23:00,1.5815,1.5815,1.5812,1.5813,4800000.0
2007-06-13 02:24:00,1.5812,1.5814,1.5812,1.5812,4800000.0
2007-06-13 02:25:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-13 02:26:00,1.5813,1.5813,1.5811,1.5813,4800000.0
2007-06-13 02:27:00,1.5812,1.5814,1.5811,1.5814,4800000.0
2007-06-13 02:28:00,1.5813,1.5813,1.5811,1.5812,4800000.0
2007-06-13 02:29:00,1.5813,1.5813,1.5811,1.5811,4800000.0
2007-06-13 02:30:00,1.5812,1.5814,1.5812,1.5814,4800000.0
2007-06-13 02:31:00,1.5813,1.5814,1.5811,1.5812,4800000.0
2007-06-13 02:32:00,1.581,1.581,1.5809,1.581,4800000.0
2007-06-13 02:33:00,1.5809,1.581,1.5807,1.5809,4800000.0
2007-06-13 02:34:00,1.5807,1.581,1.5806,1.5806,4800000.0
2007-06-13 02:35:00,1.5808,1.5808,1.5808,1.5808,4800000.0
2007-06-13 02:36:00,1.5809,1.581,1.5809,1.5809,4800000.0
2007-06-13 02:37:00,1.5807,1.5807,1.5807,1.5807,4800000.0
2007-06-13 02:38:00,1.5808,1.581,1.5804,1.5808,4800000.0
2007-06-13 02:39:00,1.5807,1.5809,1.5806,1.5808,4800000.0
2007-06-13 02:40:00,1.5809,1.581,1.5804,1.5804,4800000.0
2007-06-13 02:41:00,1.5803,1.5805,1.5803,1.5803,4800000.0
2007-06-13 02:42:00,1.5804,1.5804,1.58,1.58,4800000.0
2007-06-13 02:43:00,1.5799,1.5802,1.5798,1.5802,4800000.0
2007-06-13 02:44:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-13 02:45:00,1.5802,1.5802,1.5799,1.5802,4800000.0
2007-06-13 02:46:00,1.5801,1.5802,1.5801,1.5801,4800000.0
2007-06-13 02:47:00,1.5799,1.5802,1.5797,1.5802,4800000.0
2007-06-13 02:48:00,1.5801,1.5804,1.5801,1.5804,4800000.0
2007-06-13 02:49:00,1.5802,1.5804,1.58,1.58,4800000.0
2007-06-13 02:50:00,1.5801,1.5801,1.5796,1.5799,4800000.0
2007-06-13 02:51:00,1.5797,1.5799,1.5792,1.5799,4800000.0
2007-06-13 02:52:00,1.5797,1.5799,1.5795,1.5798,4800000.0
2007-06-13 02:53:00,1.5797,1.5798,1.5795,1.5795,4800000.0
2007-06-13 02:54:00,1.5796,1.5797,1.5794,1.5796,4800000.0
2007-06-13 02:55:00,1.5797,1.58,1.5796,1.5797,4800000.0
2007-06-13 02:56:00,1.5796,1.5799,1.5796,1.5797,4800000.0
2007-06-13 02:57:00,1.5796,1.5797,1.5796,1.5796,4800000.0
2007-06-13 02:58:00,1.5797,1.5797,1.5796,1.5797,4800000.0
2007-06-13 02:59:00,1.5799,1.5799,1.5797,1.5799,4800000.0
2007-06-13 03:00:00,1.5797,1.58,1.5796,1.58,4800000.0
2007-06-13 03:01:00,1.5799,1.5804,1.5799,1.5799,4800000.0
2007-06-13 03:02:00,1.58,1.58,1.5797,1.5797,4800000.0
2007-06-13 03:03:00,1.5795,1.5798,1.5795,1.5797,4800000.0
2007-06-13 03:04:00,1.5798,1.5799,1.5795,1.5799,4800000.0
2007-06-13 03:05:00,1.5796,1.5799,1.5796,1.5797,4800000.0
2007-06-13 03:06:00,1.5799,1.5801,1.5798,1.5799,4800000.0
2007-06-13 03:07:00,1.5797,1.5797,1.5797,1.5797,4800000.0
2007-06-13 03:08:00,1.5798,1.5799,1.5797,1.5798,4800000.0
2007-06-13 03:09:00,1.5797,1.5798,1.5797,1.5797,4800000.0
2007-06-13 03:10:00,1.5798,1.58,1.5797,1.5798,4800000.0
2007-06-13 03:12:00,1.58,1.58,1.5799,1.5799,4800000.0
2007-06-13 03:13:00,1.58,1.58,1.5798,1.5799,4800000.0
2007-06-13 03:14:00,1.58,1.5801,1.5799,1.5799,4800000.0
2007-06-13 03:15:00,1.58,1.5801,1.5797,1.5798,4800000.0
2007-06-13 03:16:00,1.5799,1.5801,1.5798,1.5801,4800000.0
2007-06-13 03:17:00,1.5802,1.5802,1.5799,1.58,4800000.0
2007-06-13 03:18:00,1.5799,1.5801,1.5798,1.5801,4800000.0
2007-06-13 03:19:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-13 03:20:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-13 03:21:00,1.5801,1.5801,1.5799,1.5799,4800000.0
2007-06-13 03:22:00,1.5796,1.5796,1.5796,1.5796,4800000.0
2007-06-13 03:23:00,1.5794,1.5795,1.5794,1.5794,4800000.0
2007-06-13 03:24:00,1.5792,1.5794,1.5792,1.5792,4800000.0
2007-06-13 03:25:00,1.5794,1.5794,1.5788,1.579,4800000.0
2007-06-13 03:26:00,1.5789,1.579,1.5782,1.5784,4800000.0
2007-06-13 03:27:00,1.5783,1.5785,1.5781,1.5784,4800000.0
2007-06-13 03:28:00,1.5786,1.5788,1.5783,1.5786,4800000.0
2007-06-13 03:29:00,1.5788,1.5788,1.5784,1.5784,4800000.0
2007-06-13 03:30:00,1.5783,1.5789,1.5783,1.5789,4800000.0
2007-06-13 03:31:00,1.5788,1.5788,1.5786,1.5786,4800000.0
2007-06-13 03:32:00,1.5787,1.5787,1.5783,1.5785,4800000.0
2007-06-13 03:33:00,1.5786,1.5786,1.5779,1.5786,4800000.0
2007-06-13 03:34:00,1.5785,1.5789,1.5783,1.5784,4800000.0
2007-06-13 03:35:00,1.5786,1.5787,1.5782,1.5787,4800000.0
2007-06-13 03:36:00,1.5785,1.5787,1.578,1.5787,4800000.0
2007-06-13 03:37:00,1.5785,1.5787,1.5782,1.5784,4800000.0
2007-06-13 03:38:00,1.5782,1.5785,1.5782,1.5782,4800000.0
2007-06-13 03:39:00,1.5785,1.5788,1.5785,1.5788,4800000.0
2007-06-13 03:40:00,1.579,1.579,1.5788,1.5788,4800000.0
2007-06-13 03:41:00,1.5787,1.5788,1.5784,1.5785,4800000.0
2007-06-13 03:42:00,1.5787,1.5789,1.5785,1.5789,4800000.0
2007-06-13 03:43:00,1.579,1.579,1.5783,1.5788,4800000.0
2007-06-13 03:44:00,1.5787,1.5787,1.5785,1.5787,4800000.0
2007-06-13 03:45:00,1.5785,1.579,1.5785,1.579,4800000.0
2007-06-13 03:46:00,1.5787,1.5792,1.5787,1.5789,4800000.0
2007-06-13 03:47:00,1.579,1.579,1.5786,1.5786,4800000.0
2007-06-13 03:48:00,1.5788,1.5789,1.5787,1.5789,4800000.0
2007-06-13 03:49:00,1.5787,1.5789,1.5787,1.5788,4800000.0
2007-06-13 03:50:00,1.5787,1.5788,1.5787,1.5788,4800000.0
2007-06-13 03:51:00,1.5786,1.5789,1.5786,1.5787,4800000.0
2007-06-13 03:52:00,1.5785,1.5789,1.5782,1.5787,4800000.0
2007-06-13 03:53:00,1.5786,1.5787,1.5786,1.5787,4800000.0
2007-06-13 03:55:00,1.5789,1.5789,1.5789,1.5789,4800000.0
2007-06-13 03:56:00,1.579,1.579,1.5788,1.579,4800000.0
2007-06-13 03:57:00,1.5788,1.5788,1.5784,1.5786,4800000.0
2007-06-13 03:58:00,1.5785,1.5787,1.5783,1.5785,4800000.0
2007-06-13 03:59:00,1.5787,1.5787,1.5787,1.5787,4800000.0
2007-06-13 04:00:00,1.5789,1.5789,1.5787,1.5787,4800000.0
2007-06-13 04:01:00,1.5788,1.579,1.5788,1.579,4800000.0
2007-06-13 04:02:00,1.5791,1.5791,1.5786,1.5788,4800000.0
2007-06-13 04:03:00,1.579,1.579,1.5788,1.5788,4800000.0
2007-06-13 04:04:00,1.579,1.579,1.579,1.579,4800000.0
2007-06-13 04:05:00,1.5791,1.5791,1.579,1.579,4800000.0
2007-06-13 04:06:00,1.5788,1.579,1.5788,1.579,4800000.0
2007-06-13 04:07:00,1.5788,1.579,1.5788,1.579,4800000.0
2007-06-13 04:08:00,1.5789,1.5794,1.5789,1.5792,4800000.0
2007-06-13 04:09:00,1.5794,1.5796,1.5792,1.5795,4800000.0
2007-06-13 04:10:00,1.5796,1.5797,1.5792,1.5792,4800000.0
2007-06-13 04:11:00,1.5794,1.58,1.5792,1.5798,4800000.0
2007-06-13 04:12:00,1.5796,1.5797,1.5795,1.5797,4800000.0
2007-06-13 04:13:00,1.5795,1.5797,1.5793,1.5797,4800000.0
2007-06-13 04:14:00,1.5795,1.5796,1.5795,1.5795,4800000.0
2007-06-13 04:15:00,1.5794,1.5795,1.5794,1.5795,4800000.0
2007-06-13 04:16:00,1.5794,1.5794,1.5794,1.5794,4800000.0
2007-06-13 04:17:00,1.5793,1.5794,1.5793,1.5793,4800000.0
2007-06-13 04:18:00,1.5792,1.5793,1.5789,1.5789,4800000.0
2007-06-13 04:19:00,1.5788,1.5789,1.5788,1.5789,4800000.0
2007-06-13 04:20:00,1.5787,1.5789,1.5787,1.5789,4800000.0
2007-06-13 04:21:00,1.579,1.5792,1.579,1.5792,4800000.0
2007-06-13 04:22:00,1.579,1.5792,1.579,1.5792,4800000.0
2007-06-13 04:23:00,1.5791,1.5796,1.5791,1.5794,4800000.0
2007-06-13 04:24:00,1.5795,1.5795,1.5794,1.5795,4800000.0
2007-06-13 04:25:00,1.5793,1.5794,1.5792,1.5792,4800000.0
2007-06-13 04:26:00,1.5794,1.5794,1.579,1.579,4800000.0
2007-06-13 04:27:00,1.5791,1.5792,1.579,1.579,4800000.0
2007-06-13 04:28:00,1.5789,1.579,1.5789,1.5789,4800000.0
2007-06-13 04:30:00,1.5787,1.579,1.5787,1.579,4800000.0
2007-06-13 04:31:00,1.5789,1.5791,1.5789,1.579,4800000.0
2007-06-13 04:32:00,1.5788,1.5788,1.5788,1.5788,4800000.0
2007-06-13 04:34:00,1.579,1.579,1.5789,1.5789,4800000.0
2007-06-13 04:35:00,1.5791,1.5791,1.5789,1.5789,4800000.0
2007-06-13 04:38:00,1.579,1.579,1.5789,1.5789,4800000.0
2007-06-13 04:39:00,1.579,1.5791,1.579,1.579,4800000.0
2007-06-13 04:40:00,1.5791,1.5791,1.579,1.5791,4800000.0
2007-06-13 04:42:00,1.5789,1.5791,1.5789,1.5791,4800000.0
2007-06-13 04:43:00,1.5792,1.5792,1.579,1.579,4800000.0
2007-06-13 04:45:00,1.5789,1.579,1.5788,1.579,4800000.0
2007-06-13 04:46:00,1.5789,1.5791,1.5789,1.5791,4800000.0
2007-06-13 04:47:00,1.5789,1.5792,1.5785,1.5792,4800000.0
2007-06-13 04:48:00,1.5794,1.5798,1.5794,1.5794,4800000.0
2007-06-13 04:49:00,1.5796,1.58,1.5796,1.58,4800000.0
2007-06-13 04:50:00,1.5803,1.5803,1.5796,1.5797,4800000.0
2007-06-13 04:51:00,1.5796,1.5804,1.5795,1.5801,4800000.0
2007-06-13 04:52:00,1.5799,1.5803,1.5799,1.5803,4800000.0
2007-06-13 04:53:00,1.5801,1.5801,1.5798,1.5801,4800000.0
2007-06-13 04:54:00,1.5799,1.5801,1.5799,1.5801,4800000.0
2007-06-13 04:55:00,1.5799,1.5799,1.5798,1.5798,4800000.0
2007-06-13 04:56:00,1.5799,1.5799,1.5797,1.5799,4800000.0
2007-06-13 04:57:00,1.5798,1.5798,1.5796,1.5798,4800000.0
2007-06-13 04:58:00,1.5796,1.5796,1.5795,1.5795,4800000.0
2007-06-13 04:59:00,1.5796,1.5798,1.5795,1.5798,4800000.0
2007-06-13 05:00:00,1.5797,1.5799,1.5797,1.5797,4800000.0
2007-06-13 05:01:00,1.5799,1.5801,1.5797,1.5799,4800000.0
2007-06-13 05:02:00,1.5801,1.5801,1.5798,1.5799,4800000.0
2007-06-13 05:04:00,1.58,1.58,1.5799,1.58,4800000.0
2007-06-13 05:05:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-13 05:06:00,1.5801,1.5803,1.58,1.5803,4800000.0
2007-06-13 05:07:00,1.5801,1.5803,1.5801,1.5803,4800000.0
2007-06-13 05:08:00,1.5801,1.5803,1.5801,1.5801,4800000.0
2007-06-13 05:09:00,1.5799,1.58,1.5799,1.5799,4800000.0
2007-06-13 05:10:00,1.5801,1.5801,1.5798,1.5798,4800000.0
2007-06-13 05:11:00,1.5799,1.5799,1.5798,1.5798,4800000.0
2007-06-13 05:13:00,1.5799,1.5799,1.5798,1.5799,4800000.0
2007-06-13 05:14:00,1.5801,1.5803,1.5799,1.5799,4800000.0
2007-06-13 05:15:00,1.5801,1.5803,1.5799,1.5799,4800000.0
2007-06-13 05:16:00,1.5798,1.5801,1.5798,1.5799,4800000.0
2007-06-13 05:17:00,1.5798,1.58,1.5798,1.5799,4800000.0
2007-06-13 05:18:00,1.5798,1.5799,1.5798,1.5798,4800000.0
2007-06-13 05:21:00,1.5797,1.5797,1.5797,1.5797,4800000.0
2007-06-13 05:22:00,1.5798,1.5799,1.5797,1.5799,4800000.0
2007-06-13 05:24:00,1.5797,1.5797,1.5797,1.5797,4800000.0
2007-06-13 05:25:00,1.5798,1.5798,1.5797,1.5798,4800000.0
2007-06-13 05:26:00,1.5797,1.5798,1.5796,1.5797,4800000.0
2007-06-13 05:27:00,1.5796,1.5797,1.5795,1.5795,4800000.0
2007-06-13 05:28:00,1.5796,1.5797,1.5796,1.5797,4800000.0
2007-06-13 05:29:00,1.5796,1.5797,1.5796,1.5796,4800000.0
2007-06-13 05:30:00,1.5797,1.5798,1.5797,1.5798,4800000.0
2007-06-13 05:31:00,1.5796,1.5797,1.5791,1.5791,4800000.0
2007-06-13 05:32:00,1.5792,1.5792,1.5791,1.5791,4800000.0
2007-06-13 05:33:00,1.5792,1.5793,1.5787,1.5789,4800000.0
2007-06-13 05:34:00,1.5791,1.5799,1.5789,1.5795,4800000.0
2007-06-13 05:35:00,1.5796,1.5796,1.5795,1.5795,4800000.0
2007-06-13 05:36:00,1.5794,1.5798,1.5791,1.5797,4800000.0
2007-06-13 05:37:00,1.5798,1.5798,1.5796,1.5797,4800000.0
2007-06-13 05:38:00,1.5798,1.5798,1.5795,1.5796,4800000.0
2007-06-13 05:39:00,1.5798,1.5798,1.5797,1.5797,4800000.0
2007-06-13 05:40:00,1.5796,1.58,1.5796,1.5798,4800000.0
2007-06-13 05:41:00,1.58,1.58,1.5797,1.5799,4800000.0
2007-06-13 05:42:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-13 05:43:00,1.5799,1.5799,1.5799,1.5799,4800000.0
2007-06-13 05:44:00,1.58,1.5802,1.5799,1.5799,4800000.0
2007-06-13 05:45:00,1.5801,1.5801,1.5799,1.5799,4800000.0
2007-06-13 05:46:00,1.5797,1.5798,1.5796,1.5796,4800000.0
2007-06-13 05:47:00,1.5797,1.5797,1.5797,1.5797,4800000.0
2007-06-13 05:48:00,1.5799,1.5799,1.5799,1.5799,4800000.0
2007-06-13 05:49:00,1.5797,1.5797,1.5797,1.5797,4800000.0
2007-06-13 05:50:00,1.5798,1.5798,1.5795,1.5795,4800000.0
2007-06-13 05:51:00,1.5796,1.5796,1.5796,1.5796,4800000.0
2007-06-13 05:54:00,1.5795,1.5797,1.5795,1.5797,4800000.0
2007-06-13 05:55:00,1.5798,1.5799,1.5797,1.5798,4800000.0
2007-06-13 05:56:00,1.5797,1.58,1.5797,1.58,4800000.0
2007-06-13 05:58:00,1.5799,1.58,1.5798,1.58,4800000.0
2007-06-13 06:00:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-13 06:01:00,1.5799,1.5799,1.5797,1.5797,4800000.0
2007-06-13 06:02:00,1.5799,1.5799,1.5797,1.5797,4800000.0
2007-06-13 06:03:00,1.5798,1.5799,1.5798,1.5798,4800000.0
2007-06-13 06:04:00,1.5797,1.5797,1.5794,1.5796,4800000.0
2007-06-13 06:05:00,1.5797,1.5801,1.5797,1.58,4800000.0
2007-06-13 06:06:00,1.5799,1.5801,1.5796,1.5799,4800000.0
2007-06-13 06:07:00,1.5798,1.5803,1.5798,1.5801,4800000.0
2007-06-13 06:08:00,1.5803,1.5804,1.5801,1.5803,4800000.0
2007-06-13 06:09:00,1.5802,1.5803,1.5798,1.5801,4800000.0
2007-06-13 06:10:00,1.58,1.5801,1.58,1.58,4800000.0
2007-06-13 06:11:00,1.5798,1.58,1.5798,1.58,4800000.0
2007-06-13 06:12:00,1.5801,1.5801,1.5798,1.5799,4800000.0
2007-06-13 06:13:00,1.5798,1.5803,1.5798,1.5801,4800000.0
2007-06-13 06:14:00,1.5799,1.5801,1.5797,1.5801,4800000.0
2007-06-13 06:15:00,1.5798,1.5802,1.5798,1.5802,4800000.0
2007-06-13 06:16:00,1.5803,1.5803,1.5799,1.5799,4800000.0
2007-06-13 06:17:00,1.5798,1.5802,1.5798,1.5801,4800000.0
2007-06-13 06:18:00,1.5802,1.5804,1.5801,1.5804,4800000.0
2007-06-13 06:19:00,1.5805,1.5805,1.5799,1.5801,4800000.0
2007-06-13 06:20:00,1.5803,1.5804,1.5801,1.5804,4800000.0
2007-06-13 06:21:00,1.5802,1.5804,1.5801,1.5802,4800000.0
2007-06-13 06:22:00,1.5801,1.5802,1.5798,1.58,4800000.0
2007-06-13 06:23:00,1.5801,1.5803,1.5798,1.5802,4800000.0
2007-06-13 06:24:00,1.5801,1.5801,1.5799,1.58,4800000.0
2007-06-13 06:25:00,1.5801,1.5803,1.5801,1.5803,4800000.0
2007-06-13 06:26:00,1.5802,1.5804,1.5799,1.58,4800000.0
2007-06-13 06:27:00,1.5802,1.5804,1.58,1.5804,4800000.0
2007-06-13 06:28:00,1.5805,1.5807,1.5804,1.5805,4800000.0
2007-06-13 06:29:00,1.5804,1.5809,1.5804,1.5806,4800000.0
2007-06-13 06:30:00,1.5805,1.5808,1.5805,1.5808,4800000.0
2007-06-13 06:31:00,1.5809,1.5815,1.5807,1.5814,4800000.0
2007-06-13 06:32:00,1.5812,1.5814,1.5806,1.5807,4800000.0
2007-06-13 06:33:00,1.5808,1.5809,1.5805,1.5807,4800000.0
2007-06-13 06:34:00,1.5806,1.5809,1.5806,1.5807,4800000.0
2007-06-13 06:35:00,1.5806,1.5811,1.5806,1.5807,4800000.0
2007-06-13 06:37:00,1.5809,1.5809,1.5809,1.5809,4800000.0
2007-06-13 06:38:00,1.581,1.5811,1.5807,1.5809,4800000.0
2007-06-13 06:39:00,1.5807,1.5809,1.5807,1.5807,4800000.0
2007-06-13 06:40:00,1.5806,1.5807,1.5804,1.5806,4800000.0
2007-06-13 06:41:00,1.5807,1.5807,1.5806,1.5806,4800000.0
2007-06-13 06:42:00,1.5804,1.5806,1.5804,1.5806,4800000.0
2007-06-13 06:43:00,1.5804,1.5807,1.5804,1.5807,4800000.0
2007-06-13 06:44:00,1.5806,1.5807,1.5805,1.5805,4800000.0
2007-06-13 06:45:00,1.5806,1.581,1.5806,1.581,4800000.0
2007-06-13 06:46:00,1.5811,1.5813,1.5809,1.5811,4800000.0
2007-06-13 06:47:00,1.581,1.581,1.5808,1.581,4800000.0
2007-06-13 06:48:00,1.5811,1.5811,1.5808,1.581,4800000.0
2007-06-13 06:49:00,1.5809,1.5809,1.5809,1.5809,4800000.0
2007-06-13 06:50:00,1.581,1.5811,1.5809,1.5809,4800000.0
2007-06-13 06:51:00,1.5808,1.5809,1.5808,1.5809,4800000.0
2007-06-13 06:52:00,1.5808,1.5809,1.5808,1.5808,4800000.0
2007-06-13 06:53:00,1.5807,1.5807,1.5805,1.5807,4800000.0
2007-06-13 06:54:00,1.5808,1.5808,1.5808,1.5808,4800000.0
2007-06-13 06:55:00,1.5809,1.5813,1.5809,1.581,4800000.0
2007-06-13 06:56:00,1.5811,1.5814,1.5811,1.5812,4800000.0
2007-06-13 06:57:00,1.5814,1.5814,1.5811,1.5812,4800000.0
2007-06-13 06:58:00,1.5814,1.5816,1.5813,1.5814,4800000.0
2007-06-13 06:59:00,1.5813,1.5816,1.5813,1.5816,4800000.0
2007-06-13 07:00:00,1.5815,1.5825,1.5813,1.5825,4800000.0
2007-06-13 07:01:00,1.5823,1.5823,1.5818,1.5818,4800000.0
2007-06-13 07:02:00,1.5819,1.5823,1.5819,1.5821,4800000.0
2007-06-13 07:03:00,1.582,1.5822,1.582,1.5822,4800000.0
2007-06-13 07:04:00,1.5821,1.5821,1.5818,1.5818,4800000.0
2007-06-13 07:05:00,1.5819,1.582,1.5818,1.5819,4800000.0
2007-06-13 07:06:00,1.5818,1.5819,1.5818,1.5819,4800000.0
2007-06-13 07:07:00,1.5822,1.5823,1.5822,1.5823,4800000.0
2007-06-13 07:08:00,1.5822,1.5825,1.5822,1.5825,4800000.0
2007-06-13 07:09:00,1.5824,1.5825,1.5822,1.5823,4800000.0
2007-06-13 07:10:00,1.5825,1.5826,1.5824,1.5825,4800000.0
2007-06-13 07:12:00,1.5827,1.5827,1.5825,1.5825,4800000.0
2007-06-13 07:13:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-13 07:14:00,1.5822,1.5825,1.5822,1.5825,4800000.0
2007-06-13 07:15:00,1.5823,1.5826,1.5823,1.5826,4800000.0
2007-06-13 07:16:00,1.5827,1.5827,1.5823,1.5823,4800000.0
2007-06-13 07:18:00,1.5824,1.5824,1.5819,1.582,4800000.0
2007-06-13 07:19:00,1.5821,1.5822,1.5821,1.5821,4800000.0
2007-06-13 07:20:00,1.582,1.5822,1.5819,1.5821,4800000.0
2007-06-13 07:21:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-13 07:22:00,1.5821,1.5821,1.5821,1.5821,4800000.0
2007-06-13 07:23:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-13 07:24:00,1.5821,1.5824,1.5819,1.5823,4800000.0
2007-06-13 07:25:00,1.5822,1.5825,1.5822,1.5823,4800000.0
2007-06-13 07:26:00,1.5821,1.5824,1.5818,1.5821,4800000.0
2007-06-13 07:27:00,1.582,1.5822,1.582,1.5821,4800000.0
2007-06-13 07:28:00,1.5822,1.5823,1.582,1.582,4800000.0
2007-06-13 07:29:00,1.5821,1.5821,1.5821,1.5821,4800000.0
2007-06-13 07:31:00,1.582,1.5821,1.582,1.582,4800000.0
2007-06-13 07:32:00,1.5821,1.5821,1.5821,1.5821,4800000.0
2007-06-13 07:36:00,1.582,1.5823,1.582,1.5823,4800000.0
2007-06-13 07:37:00,1.5821,1.5821,1.5821,1.5821,4800000.0
2007-06-13 07:38:00,1.582,1.582,1.5819,1.582,4800000.0
2007-06-13 07:39:00,1.5819,1.5822,1.5816,1.582,4800000.0
2007-06-13 07:40:00,1.5819,1.5821,1.5816,1.5819,4800000.0
2007-06-13 07:41:00,1.5818,1.5818,1.5816,1.5817,4800000.0
2007-06-13 07:42:00,1.5816,1.582,1.5816,1.5817,4800000.0
2007-06-13 07:43:00,1.5816,1.5816,1.5815,1.5815,4800000.0
2007-06-13 07:44:00,1.5816,1.5824,1.5815,1.5822,4800000.0
2007-06-13 07:45:00,1.582,1.5822,1.5817,1.582,4800000.0
2007-06-13 07:46:00,1.5819,1.5819,1.5817,1.5817,4800000.0
2007-06-13 07:47:00,1.5818,1.582,1.5818,1.5818,4800000.0
2007-06-13 07:48:00,1.5817,1.5818,1.5817,1.5817,4800000.0
2007-06-13 07:49:00,1.5818,1.5819,1.5815,1.5816,4800000.0
2007-06-13 07:50:00,1.5817,1.5818,1.5816,1.5816,4800000.0
2007-06-13 07:51:00,1.5817,1.5817,1.5815,1.5815,4800000.0
2007-06-13 07:52:00,1.5814,1.5814,1.5811,1.5811,4800000.0
2007-06-13 07:53:00,1.581,1.5811,1.5808,1.581,4800000.0
2007-06-13 07:54:00,1.5809,1.5812,1.5809,1.5812,4800000.0
2007-06-13 07:55:00,1.581,1.5813,1.581,1.5812,4800000.0
2007-06-13 07:56:00,1.5813,1.5816,1.5812,1.5815,4800000.0
2007-06-13 07:57:00,1.5814,1.5815,1.5812,1.5813,4800000.0
2007-06-13 07:58:00,1.5814,1.5815,1.5812,1.5815,4800000.0
2007-06-13 07:59:00,1.5817,1.5821,1.5817,1.5821,4800000.0
2007-06-13 08:00:00,1.5818,1.5821,1.5817,1.5819,4800000.0
2007-06-13 08:01:00,1.5818,1.5819,1.5816,1.5817,4800000.0
2007-06-13 08:02:00,1.5818,1.5819,1.5817,1.5818,4800000.0
2007-06-13 08:03:00,1.5817,1.5818,1.5815,1.5818,4800000.0
2007-06-13 08:04:00,1.5817,1.5819,1.5815,1.5818,4800000.0
2007-06-13 08:05:00,1.5817,1.5817,1.5814,1.5815,4800000.0
2007-06-13 08:06:00,1.5816,1.5816,1.5815,1.5815,4800000.0
2007-06-13 08:07:00,1.5816,1.5816,1.5814,1.5814,4800000.0
2007-06-13 08:08:00,1.5815,1.5819,1.5813,1.5819,4800000.0
2007-06-13 08:09:00,1.5816,1.582,1.5816,1.5817,4800000.0
2007-06-13 08:10:00,1.5816,1.5816,1.5812,1.5812,4800000.0
2007-06-13 08:11:00,1.5814,1.5816,1.5814,1.5814,4800000.0
2007-06-13 08:12:00,1.5812,1.5813,1.5811,1.5813,4800000.0
2007-06-13 08:13:00,1.5811,1.5814,1.5811,1.5814,4800000.0
2007-06-13 08:14:00,1.5815,1.5815,1.5811,1.5814,4800000.0
2007-06-13 08:15:00,1.5815,1.5816,1.5814,1.5816,4800000.0
2007-06-13 08:16:00,1.5818,1.5818,1.5815,1.5815,4800000.0
2007-06-13 08:17:00,1.5816,1.5818,1.5814,1.5814,4800000.0
2007-06-13 08:18:00,1.5812,1.5812,1.5812,1.5812,4800000.0
2007-06-13 08:19:00,1.5813,1.5816,1.5813,1.5816,4800000.0
2007-06-13 08:20:00,1.5817,1.5817,1.5813,1.5814,4800000.0
2007-06-13 08:21:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-13 08:22:00,1.5814,1.5816,1.5812,1.5812,4800000.0
2007-06-13 08:23:00,1.5813,1.5817,1.5813,1.5814,4800000.0
2007-06-13 08:24:00,1.5812,1.5814,1.581,1.5814,4800000.0
2007-06-13 08:25:00,1.5813,1.5824,1.5813,1.5824,4800000.0
2007-06-13 08:26:00,1.5822,1.5824,1.5821,1.5823,4800000.0
2007-06-13 08:27:00,1.5821,1.5822,1.5816,1.5816,4800000.0
2007-06-13 08:28:00,1.5817,1.5817,1.5811,1.5815,4800000.0
2007-06-13 08:29:00,1.5814,1.5815,1.581,1.5815,4800000.0
2007-06-13 08:30:00,1.5814,1.5815,1.5813,1.5815,4800000.0
2007-06-13 08:31:00,1.5813,1.5813,1.581,1.581,4800000.0
2007-06-13 08:32:00,1.5812,1.5813,1.5811,1.5812,4800000.0
2007-06-13 08:33:00,1.5813,1.5813,1.5811,1.5811,4800000.0
2007-06-13 08:34:00,1.581,1.5812,1.5806,1.5808,4800000.0
2007-06-13 08:35:00,1.5809,1.5811,1.5807,1.5807,4800000.0
2007-06-13 08:36:00,1.5809,1.5809,1.5805,1.5805,4800000.0
2007-06-13 08:37:00,1.5806,1.5807,1.5802,1.5802,4800000.0
2007-06-13 08:38:00,1.5804,1.5804,1.5796,1.5797,4800000.0
2007-06-13 08:39:00,1.5801,1.5801,1.5796,1.5796,4800000.0
2007-06-13 08:40:00,1.5797,1.5803,1.5793,1.5798,4800000.0
2007-06-13 08:41:00,1.5796,1.5798,1.5796,1.5796,4800000.0
2007-06-13 08:42:00,1.5797,1.58,1.5796,1.5799,4800000.0
2007-06-13 08:43:00,1.5797,1.5801,1.5797,1.5797,4800000.0
2007-06-13 08:44:00,1.5799,1.5802,1.5799,1.5802,4800000.0
2007-06-13 08:45:00,1.58,1.5802,1.58,1.5802,4800000.0
2007-06-13 08:46:00,1.5801,1.5804,1.5801,1.5803,4800000.0
2007-06-13 08:47:00,1.5801,1.5805,1.5801,1.5805,4800000.0
2007-06-13 08:48:00,1.5803,1.5806,1.5803,1.5804,4800000.0
2007-06-13 08:49:00,1.5803,1.5806,1.5803,1.5806,4800000.0
2007-06-13 08:50:00,1.5804,1.5806,1.5804,1.5806,4800000.0
2007-06-13 08:51:00,1.5804,1.5806,1.5803,1.5805,4800000.0
2007-06-13 08:52:00,1.5803,1.5814,1.5803,1.5814,4800000.0
2007-06-13 08:53:00,1.5812,1.5812,1.581,1.5812,4800000.0
2007-06-13 08:54:00,1.581,1.5819,1.581,1.5816,4800000.0
2007-06-13 08:55:00,1.5815,1.5816,1.5813,1.5814,4800000.0
2007-06-13 08:56:00,1.5813,1.5816,1.5813,1.5816,4800000.0
2007-06-13 08:57:00,1.5818,1.5818,1.5816,1.5818,4800000.0
2007-06-13 08:58:00,1.5816,1.582,1.5816,1.5818,4800000.0
2007-06-13 08:59:00,1.582,1.5821,1.5816,1.5821,4800000.0
2007-06-13 09:00:00,1.582,1.5823,1.5817,1.582,4800000.0
2007-06-13 09:01:00,1.5818,1.582,1.5818,1.5818,4800000.0
2007-06-13 09:02:00,1.582,1.582,1.582,1.582,4800000.0
2007-06-13 09:03:00,1.5818,1.582,1.5816,1.582,4800000.0
2007-06-13 09:04:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-13 09:05:00,1.5818,1.582,1.5818,1.5818,4800000.0
2007-06-13 09:06:00,1.5816,1.5818,1.5816,1.5816,4800000.0
2007-06-13 09:07:00,1.5815,1.5818,1.5815,1.5817,4800000.0
2007-06-13 09:08:00,1.5818,1.5822,1.5814,1.5817,4800000.0
2007-06-13 09:09:00,1.5819,1.582,1.5814,1.5815,4800000.0
2007-06-13 09:10:00,1.5817,1.582,1.5815,1.5816,4800000.0
2007-06-13 09:11:00,1.5818,1.582,1.5816,1.5819,4800000.0
2007-06-13 09:12:00,1.582,1.5822,1.582,1.5822,4800000.0
2007-06-13 09:13:00,1.582,1.5824,1.582,1.5821,4800000.0
2007-06-13 09:14:00,1.5823,1.5829,1.5821,1.5827,4800000.0
2007-06-13 09:15:00,1.5825,1.5832,1.5824,1.5826,4800000.0
2007-06-13 09:16:00,1.5824,1.5826,1.5821,1.5823,4800000.0
2007-06-13 09:17:00,1.5824,1.5826,1.5822,1.5822,4800000.0
2007-06-13 09:18:00,1.5824,1.5824,1.5819,1.5821,4800000.0
2007-06-13 09:19:00,1.582,1.5821,1.5816,1.5821,4800000.0
2007-06-13 09:20:00,1.5817,1.5821,1.5817,1.5821,4800000.0
2007-06-13 09:21:00,1.5822,1.5824,1.5817,1.5821,4800000.0
2007-06-13 09:22:00,1.582,1.582,1.5815,1.5817,4800000.0
2007-06-13 09:23:00,1.5818,1.5818,1.5816,1.5816,4800000.0
2007-06-13 09:24:00,1.5817,1.5821,1.5815,1.5817,4800000.0
2007-06-13 09:25:00,1.5816,1.5821,1.5816,1.5819,4800000.0
2007-06-13 09:26:00,1.5821,1.5821,1.5815,1.5815,4800000.0
2007-06-13 09:27:00,1.5819,1.5819,1.5814,1.5817,4800000.0
2007-06-13 09:28:00,1.5818,1.5819,1.5816,1.5817,4800000.0
2007-06-13 09:29:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-13 09:30:00,1.5817,1.5819,1.5816,1.5817,4800000.0
2007-06-13 09:31:00,1.5816,1.5819,1.5815,1.5819,4800000.0
2007-06-13 09:32:00,1.582,1.5825,1.5819,1.5821,4800000.0
2007-06-13 09:33:00,1.5822,1.5823,1.5818,1.5821,4800000.0
2007-06-13 09:34:00,1.582,1.5821,1.5818,1.5819,4800000.0
2007-06-13 09:35:00,1.5817,1.5819,1.5814,1.5816,4800000.0
2007-06-13 09:36:00,1.5818,1.5819,1.5816,1.5816,4800000.0
2007-06-13 09:37:00,1.5817,1.5819,1.5816,1.5816,4800000.0
2007-06-13 09:38:00,1.5815,1.5819,1.5811,1.5818,4800000.0
2007-06-13 09:39:00,1.5816,1.5818,1.5813,1.5818,4800000.0
2007-06-13 09:40:00,1.5819,1.5823,1.5817,1.582,4800000.0
2007-06-13 09:41:00,1.5818,1.5825,1.5814,1.5825,4800000.0
2007-06-13 09:42:00,1.5824,1.5826,1.5819,1.5821,4800000.0
2007-06-13 09:43:00,1.5819,1.5819,1.5816,1.5817,4800000.0
2007-06-13 09:44:00,1.5815,1.5815,1.5806,1.5806,4800000.0
2007-06-13 09:45:00,1.5808,1.5814,1.5802,1.5804,4800000.0
2007-06-13 09:46:00,1.5806,1.5813,1.5803,1.581,4800000.0
2007-06-13 09:47:00,1.5812,1.5815,1.5811,1.5811,4800000.0
2007-06-13 09:48:00,1.5812,1.5813,1.581,1.581,4800000.0
2007-06-13 09:49:00,1.5811,1.5812,1.5808,1.581,4800000.0
2007-06-13 09:50:00,1.5812,1.5812,1.5809,1.5809,4800000.0
2007-06-13 09:51:00,1.5811,1.5814,1.581,1.5812,4800000.0
2007-06-13 09:52:00,1.5811,1.5811,1.5811,1.5811,4800000.0
2007-06-13 09:53:00,1.5812,1.5814,1.5811,1.5812,4800000.0
2007-06-13 09:54:00,1.5811,1.5812,1.581,1.581,4800000.0
2007-06-13 09:55:00,1.5812,1.5812,1.581,1.581,4800000.0
2007-06-13 09:56:00,1.5809,1.5813,1.5809,1.5812,4800000.0
2007-06-13 09:57:00,1.5813,1.5813,1.581,1.581,4800000.0
2007-06-13 09:58:00,1.5808,1.5811,1.5807,1.5811,4800000.0
2007-06-13 09:59:00,1.5812,1.5815,1.5812,1.5815,4800000.0
2007-06-13 10:00:00,1.5814,1.5814,1.581,1.5812,4800000.0
2007-06-13 10:01:00,1.5813,1.5813,1.5805,1.5808,4800000.0
2007-06-13 10:02:00,1.5807,1.5811,1.5807,1.581,4800000.0
2007-06-13 10:03:00,1.5811,1.5813,1.5811,1.5813,4800000.0
2007-06-13 10:04:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-13 10:05:00,1.5812,1.5812,1.5808,1.5812,4800000.0
2007-06-13 10:06:00,1.5815,1.5815,1.581,1.5815,4800000.0
2007-06-13 10:07:00,1.5813,1.5813,1.5809,1.5811,4800000.0
2007-06-13 10:08:00,1.5809,1.5815,1.5809,1.5815,4800000.0
2007-06-13 10:09:00,1.5816,1.5818,1.5813,1.5813,4800000.0
2007-06-13 10:10:00,1.5815,1.5818,1.5813,1.5818,4800000.0
2007-06-13 10:11:00,1.5817,1.5818,1.5816,1.5817,4800000.0
2007-06-13 10:12:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-13 10:13:00,1.5819,1.5821,1.5819,1.5819,4800000.0
2007-06-13 10:14:00,1.5818,1.582,1.5818,1.582,4800000.0
2007-06-13 10:15:00,1.5819,1.582,1.5815,1.5819,4800000.0
2007-06-13 10:16:00,1.582,1.582,1.5816,1.5816,4800000.0
2007-06-13 10:17:00,1.5818,1.582,1.5818,1.5818,4800000.0
2007-06-13 10:18:00,1.582,1.582,1.5817,1.5817,4800000.0
2007-06-13 10:19:00,1.5816,1.5818,1.5816,1.5817,4800000.0
2007-06-13 10:21:00,1.5819,1.5822,1.5817,1.582,4800000.0
2007-06-13 10:22:00,1.5819,1.5822,1.5818,1.582,4800000.0
2007-06-13 10:23:00,1.5819,1.5821,1.5817,1.5819,4800000.0
2007-06-13 10:24:00,1.5821,1.5821,1.5819,1.5819,4800000.0
2007-06-13 10:25:00,1.5821,1.5823,1.5819,1.5821,4800000.0
2007-06-13 10:26:00,1.5823,1.5823,1.582,1.582,4800000.0
2007-06-13 10:28:00,1.5821,1.5824,1.582,1.5823,4800000.0
2007-06-13 10:29:00,1.5822,1.5823,1.5819,1.5819,4800000.0
2007-06-13 10:30:00,1.5818,1.5823,1.5818,1.5823,4800000.0
2007-06-13 10:31:00,1.5821,1.5825,1.5819,1.5823,4800000.0
2007-06-13 10:32:00,1.5825,1.5827,1.5823,1.5825,4800000.0
2007-06-13 10:33:00,1.5824,1.5825,1.5822,1.5824,4800000.0
2007-06-13 10:34:00,1.5822,1.5822,1.582,1.582,4800000.0
2007-06-13 10:35:00,1.5819,1.5823,1.5818,1.5822,4800000.0
2007-06-13 10:36:00,1.5821,1.5823,1.5819,1.5821,4800000.0
2007-06-13 10:37:00,1.5822,1.5822,1.5817,1.5817,4800000.0
2007-06-13 10:38:00,1.5818,1.582,1.5815,1.5817,4800000.0
2007-06-13 10:39:00,1.5815,1.5817,1.5815,1.5816,4800000.0
2007-06-13 10:40:00,1.5815,1.5818,1.5815,1.5817,4800000.0
2007-06-13 10:41:00,1.5815,1.5818,1.5815,1.5817,4800000.0
2007-06-13 10:42:00,1.5818,1.582,1.5818,1.5818,4800000.0
2007-06-13 10:43:00,1.5817,1.5822,1.5817,1.582,4800000.0
2007-06-13 10:44:00,1.5822,1.5828,1.5822,1.5828,4800000.0
2007-06-13 10:45:00,1.5826,1.5837,1.5825,1.5835,4800000.0
2007-06-13 10:46:00,1.5834,1.5834,1.5832,1.5834,4800000.0
2007-06-13 10:47:00,1.5832,1.5832,1.5829,1.5832,4800000.0
2007-06-13 10:48:00,1.5831,1.5837,1.5831,1.5836,4800000.0
2007-06-13 10:49:00,1.5834,1.5838,1.5834,1.5837,4800000.0
2007-06-13 10:50:00,1.5839,1.5844,1.5835,1.5843,4800000.0
2007-06-13 10:51:00,1.5844,1.5845,1.5842,1.5843,4800000.0
2007-06-13 10:52:00,1.5842,1.5842,1.5836,1.5839,4800000.0
2007-06-13 10:53:00,1.5838,1.584,1.5835,1.584,4800000.0
2007-06-13 10:54:00,1.5839,1.5842,1.5838,1.5839,4800000.0
2007-06-13 10:55:00,1.584,1.584,1.5838,1.584,4800000.0
2007-06-13 10:56:00,1.5842,1.5842,1.5839,1.5842,4800000.0
2007-06-13 10:57:00,1.5841,1.5843,1.5841,1.5841,4800000.0
2007-06-13 10:58:00,1.5843,1.5843,1.5841,1.5842,4800000.0
2007-06-13 10:59:00,1.5843,1.5844,1.5839,1.5843,4800000.0
2007-06-13 11:00:00,1.5841,1.5843,1.5835,1.5837,4800000.0
2007-06-13 11:01:00,1.5838,1.5841,1.5836,1.5839,4800000.0
2007-06-13 11:02:00,1.5838,1.5841,1.5838,1.5841,4800000.0
2007-06-13 11:03:00,1.584,1.5841,1.5838,1.5839,4800000.0
2007-06-13 11:04:00,1.5838,1.584,1.5831,1.5831,4800000.0
2007-06-13 11:05:00,1.5832,1.5836,1.5832,1.5834,4800000.0
2007-06-13 11:06:00,1.5832,1.5835,1.5832,1.5832,4800000.0
2007-06-13 11:08:00,1.5834,1.5834,1.583,1.5832,4800000.0
2007-06-13 11:09:00,1.583,1.5831,1.5827,1.5828,4800000.0
2007-06-13 11:10:00,1.583,1.583,1.5826,1.5826,4800000.0
2007-06-13 11:11:00,1.5827,1.5827,1.5821,1.5825,4800000.0
2007-06-13 11:12:00,1.5826,1.5831,1.5825,1.5831,4800000.0
2007-06-13 11:13:00,1.5829,1.5835,1.5829,1.5835,4800000.0
2007-06-13 11:14:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-13 11:15:00,1.5834,1.5837,1.5833,1.5835,4800000.0
2007-06-13 11:16:00,1.5834,1.5837,1.5832,1.5836,4800000.0
2007-06-13 11:17:00,1.5837,1.5839,1.5835,1.5837,4800000.0
2007-06-13 11:18:00,1.5839,1.5839,1.5834,1.5834,4800000.0
2007-06-13 11:19:00,1.5833,1.5833,1.5829,1.583,4800000.0
2007-06-13 11:20:00,1.5832,1.5834,1.5831,1.5833,4800000.0
2007-06-13 11:21:00,1.5832,1.5834,1.5831,1.5833,4800000.0
2007-06-13 11:22:00,1.5834,1.5834,1.5829,1.583,4800000.0
2007-06-13 11:23:00,1.5832,1.5832,1.5829,1.5831,4800000.0
2007-06-13 11:24:00,1.5833,1.5833,1.583,1.583,4800000.0
2007-06-13 11:25:00,1.5831,1.5831,1.5828,1.583,4800000.0
2007-06-13 11:26:00,1.5828,1.5831,1.5827,1.5831,4800000.0
2007-06-13 11:27:00,1.5833,1.5833,1.5828,1.583,4800000.0
2007-06-13 11:28:00,1.5831,1.5831,1.5828,1.583,4800000.0
2007-06-13 11:29:00,1.5831,1.5831,1.5826,1.583,4800000.0
2007-06-13 11:30:00,1.5828,1.5831,1.5826,1.583,4800000.0
2007-06-13 11:31:00,1.5829,1.583,1.5826,1.5826,4800000.0
2007-06-13 11:32:00,1.5828,1.5828,1.5826,1.5826,4800000.0
2007-06-13 11:35:00,1.5827,1.5827,1.5826,1.5827,4800000.0
2007-06-13 11:36:00,1.5826,1.5827,1.5826,1.5826,4800000.0
2007-06-13 11:37:00,1.5825,1.5827,1.5824,1.5827,4800000.0
2007-06-13 11:38:00,1.5826,1.5827,1.5821,1.5821,4800000.0
2007-06-13 11:39:00,1.5822,1.5824,1.5821,1.5824,4800000.0
2007-06-13 11:40:00,1.5826,1.5827,1.5824,1.5826,4800000.0
2007-06-13 11:41:00,1.5825,1.5826,1.5822,1.5822,4800000.0
2007-06-13 11:42:00,1.5821,1.5828,1.5821,1.5828,4800000.0
2007-06-13 11:43:00,1.5829,1.5831,1.5828,1.5828,4800000.0
2007-06-13 11:44:00,1.5829,1.5829,1.5826,1.5827,4800000.0
2007-06-13 11:45:00,1.5826,1.583,1.5826,1.583,4800000.0
2007-06-13 11:46:00,1.5829,1.5829,1.5827,1.5828,4800000.0
2007-06-13 11:47:00,1.5829,1.583,1.5826,1.5826,4800000.0
2007-06-13 11:48:00,1.5825,1.5826,1.5823,1.5823,4800000.0
2007-06-13 11:49:00,1.5822,1.5824,1.5821,1.5822,4800000.0
2007-06-13 11:50:00,1.5823,1.5828,1.5823,1.5828,4800000.0
2007-06-13 11:51:00,1.5826,1.5828,1.5825,1.5827,4800000.0
2007-06-13 11:52:00,1.5828,1.5828,1.5826,1.5828,4800000.0
2007-06-13 11:53:00,1.5829,1.5831,1.5828,1.583,4800000.0
2007-06-13 11:54:00,1.5829,1.583,1.5828,1.5829,4800000.0
2007-06-13 11:55:00,1.5828,1.5831,1.5827,1.5831,4800000.0
2007-06-13 11:56:00,1.583,1.5832,1.5829,1.5831,4800000.0
2007-06-13 11:57:00,1.5833,1.5842,1.5831,1.5842,4800000.0
2007-06-13 11:58:00,1.5841,1.585,1.5841,1.5847,4800000.0
2007-06-13 11:59:00,1.5849,1.5858,1.5849,1.5858,4800000.0
2007-06-13 12:00:00,1.5857,1.5861,1.5857,1.5859,4800000.0
2007-06-13 12:01:00,1.5857,1.586,1.5854,1.5858,4800000.0
2007-06-13 12:02:00,1.5856,1.5857,1.5852,1.5857,4800000.0
2007-06-13 12:03:00,1.5858,1.5864,1.5857,1.5862,4800000.0
2007-06-13 12:04:00,1.5864,1.5868,1.5862,1.5865,4800000.0
2007-06-13 12:05:00,1.5866,1.5866,1.5859,1.5859,4800000.0
2007-06-13 12:06:00,1.5861,1.5863,1.5858,1.5863,4800000.0
2007-06-13 12:07:00,1.5862,1.5865,1.5856,1.5858,4800000.0
2007-06-13 12:08:00,1.5857,1.5865,1.5857,1.5862,4800000.0
2007-06-13 12:09:00,1.5866,1.5866,1.5864,1.5864,4800000.0
2007-06-13 12:10:00,1.586,1.5864,1.5858,1.5864,4800000.0
2007-06-13 12:11:00,1.5865,1.5869,1.5864,1.5864,4800000.0
2007-06-13 12:12:00,1.5863,1.5867,1.586,1.5861,4800000.0
2007-06-13 12:13:00,1.5863,1.5863,1.5859,1.5859,4800000.0
2007-06-13 12:14:00,1.5858,1.5859,1.5852,1.5852,4800000.0
2007-06-13 12:15:00,1.5851,1.5855,1.5851,1.5852,4800000.0
2007-06-13 12:16:00,1.5851,1.5862,1.5851,1.5854,4800000.0
2007-06-13 12:17:00,1.5855,1.5863,1.5852,1.586,4800000.0
2007-06-13 12:18:00,1.5861,1.5861,1.5859,1.586,4800000.0
2007-06-13 12:19:00,1.5859,1.586,1.5848,1.5851,4800000.0
2007-06-13 12:20:00,1.585,1.5853,1.585,1.5852,4800000.0
2007-06-13 12:21:00,1.585,1.5855,1.585,1.5852,4800000.0
2007-06-13 12:22:00,1.5854,1.5855,1.585,1.5851,4800000.0
2007-06-13 12:23:00,1.5853,1.5853,1.585,1.5851,4800000.0
2007-06-13 12:24:00,1.5854,1.5855,1.585,1.5855,4800000.0
2007-06-13 12:25:00,1.5857,1.5857,1.585,1.585,4800000.0
2007-06-13 12:26:00,1.5852,1.5852,1.5848,1.585,4800000.0
2007-06-13 12:27:00,1.5851,1.5851,1.5848,1.585,4800000.0
2007-06-13 12:28:00,1.5848,1.585,1.5847,1.5848,4800000.0
2007-06-13 12:29:00,1.585,1.5852,1.5847,1.5849,4800000.0
2007-06-13 12:30:00,1.585,1.5852,1.5849,1.5852,4800000.0
2007-06-13 12:31:00,1.5851,1.5854,1.5849,1.5854,4800000.0
2007-06-13 12:32:00,1.5852,1.5854,1.5851,1.5852,4800000.0
2007-06-13 12:33:00,1.5854,1.5854,1.5851,1.5853,4800000.0
2007-06-13 12:34:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-13 12:35:00,1.5854,1.5856,1.585,1.585,4800000.0
2007-06-13 12:36:00,1.5852,1.5852,1.5849,1.5849,4800000.0
2007-06-13 12:37:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-13 12:39:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-13 12:40:00,1.585,1.585,1.5847,1.5847,4800000.0
2007-06-13 12:41:00,1.5849,1.5849,1.5847,1.5849,4800000.0
2007-06-13 12:42:00,1.5847,1.5847,1.5847,1.5847,4800000.0
2007-06-13 12:43:00,1.5849,1.585,1.5847,1.585,4800000.0
2007-06-13 12:46:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-13 12:47:00,1.585,1.585,1.5846,1.585,4800000.0
2007-06-13 12:48:00,1.5848,1.585,1.5846,1.5848,4800000.0
2007-06-13 12:49:00,1.5846,1.5851,1.5846,1.585,4800000.0
2007-06-13 12:50:00,1.5848,1.585,1.5848,1.585,4800000.0
2007-06-13 12:51:00,1.5848,1.585,1.5846,1.5848,4800000.0
2007-06-13 12:52:00,1.5849,1.5851,1.5849,1.5851,4800000.0
2007-06-13 12:53:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-13 12:54:00,1.5846,1.5848,1.5846,1.5848,4800000.0
2007-06-13 12:55:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-13 12:56:00,1.5851,1.5851,1.5848,1.5848,4800000.0
2007-06-13 12:57:00,1.5849,1.5849,1.5846,1.5846,4800000.0
2007-06-13 12:58:00,1.5845,1.5846,1.5843,1.5846,4800000.0
2007-06-13 12:59:00,1.5844,1.5846,1.5844,1.5844,4800000.0
2007-06-13 13:00:00,1.5845,1.5845,1.5845,1.5845,4800000.0
2007-06-13 13:01:00,1.5844,1.5846,1.5844,1.5845,4800000.0
2007-06-13 13:02:00,1.5844,1.5844,1.5842,1.5843,4800000.0
2007-06-13 13:04:00,1.5842,1.5843,1.5839,1.5841,4800000.0
2007-06-13 13:05:00,1.5843,1.5843,1.5841,1.5841,4800000.0
2007-06-13 13:06:00,1.5843,1.5843,1.5841,1.5841,4800000.0
2007-06-13 13:07:00,1.584,1.5841,1.5836,1.5836,4800000.0
2007-06-13 13:08:00,1.5838,1.5843,1.5838,1.5843,4800000.0
2007-06-13 13:09:00,1.5842,1.5843,1.5837,1.5841,4800000.0
2007-06-13 13:10:00,1.584,1.5842,1.584,1.584,4800000.0
2007-06-13 13:11:00,1.5838,1.584,1.5837,1.584,4800000.0
2007-06-13 13:12:00,1.5837,1.584,1.5837,1.584,4800000.0
2007-06-13 13:13:00,1.5841,1.5841,1.5839,1.584,4800000.0
2007-06-13 13:14:00,1.5841,1.5843,1.584,1.5843,4800000.0
2007-06-13 13:15:00,1.5842,1.5845,1.584,1.5843,4800000.0
2007-06-13 13:16:00,1.5844,1.5849,1.5843,1.5849,4800000.0
2007-06-13 13:17:00,1.5847,1.5849,1.5846,1.5847,4800000.0
2007-06-13 13:18:00,1.5846,1.5846,1.5843,1.5844,4800000.0
2007-06-13 13:19:00,1.5845,1.5846,1.5842,1.5842,4800000.0
2007-06-13 13:20:00,1.584,1.5841,1.5836,1.5837,4800000.0
2007-06-13 13:21:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-13 13:22:00,1.5842,1.5843,1.5839,1.584,4800000.0
2007-06-13 13:23:00,1.5839,1.5843,1.5837,1.5838,4800000.0
2007-06-13 13:24:00,1.584,1.5844,1.5838,1.5843,4800000.0
2007-06-13 13:25:00,1.5841,1.5842,1.5837,1.5842,4800000.0
2007-06-13 13:26:00,1.584,1.5841,1.5837,1.5838,4800000.0
2007-06-13 13:27:00,1.584,1.584,1.5835,1.5836,4800000.0
2007-06-13 13:28:00,1.5838,1.5838,1.5835,1.5836,4800000.0
2007-06-13 13:29:00,1.5833,1.5835,1.583,1.5832,4800000.0
2007-06-13 13:30:00,1.5831,1.5836,1.583,1.5836,4800000.0
2007-06-13 13:31:00,1.5834,1.5839,1.5833,1.5834,4800000.0
2007-06-13 13:32:00,1.5833,1.5836,1.5831,1.5834,4800000.0
2007-06-13 13:33:00,1.5833,1.5834,1.5831,1.5833,4800000.0
2007-06-13 13:34:00,1.5834,1.5839,1.5834,1.5838,4800000.0
2007-06-13 13:35:00,1.5837,1.584,1.5836,1.584,4800000.0
2007-06-13 13:36:00,1.5838,1.584,1.5835,1.5838,4800000.0
2007-06-13 13:37:00,1.5839,1.584,1.5834,1.5835,4800000.0
2007-06-13 13:38:00,1.5834,1.5835,1.5832,1.5835,4800000.0
2007-06-13 13:39:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-13 13:40:00,1.5832,1.5834,1.5829,1.5831,4800000.0
2007-06-13 13:41:00,1.5829,1.5837,1.5829,1.5837,4800000.0
2007-06-13 13:42:00,1.5836,1.5839,1.5836,1.5837,4800000.0
2007-06-13 13:43:00,1.5839,1.5839,1.5834,1.5836,4800000.0
2007-06-13 13:44:00,1.5834,1.5836,1.5834,1.5834,4800000.0
2007-06-13 13:45:00,1.5836,1.5839,1.5836,1.5839,4800000.0
2007-06-13 13:46:00,1.5838,1.5841,1.5836,1.5841,4800000.0
2007-06-13 13:47:00,1.584,1.5841,1.5839,1.5839,4800000.0
2007-06-13 13:48:00,1.5841,1.5841,1.5841,1.5841,4800000.0
2007-06-13 13:49:00,1.5839,1.5839,1.5836,1.5837,4800000.0
2007-06-13 13:50:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-13 13:51:00,1.5834,1.5836,1.5832,1.5832,4800000.0
2007-06-13 13:52:00,1.5831,1.5835,1.5829,1.5833,4800000.0
2007-06-13 13:53:00,1.5832,1.5833,1.5832,1.5833,4800000.0
2007-06-13 13:54:00,1.5832,1.5834,1.5831,1.5833,4800000.0
2007-06-13 13:55:00,1.5832,1.5834,1.583,1.5832,4800000.0
2007-06-13 13:56:00,1.583,1.5832,1.5829,1.5832,4800000.0
2007-06-13 13:57:00,1.5833,1.5838,1.5833,1.5833,4800000.0
2007-06-13 13:58:00,1.5835,1.5835,1.5832,1.5833,4800000.0
2007-06-13 13:59:00,1.5832,1.5833,1.583,1.5832,4800000.0
2007-06-13 14:00:00,1.583,1.5832,1.5829,1.5832,4800000.0
2007-06-13 14:01:00,1.583,1.5833,1.5828,1.5831,4800000.0
2007-06-13 14:02:00,1.5829,1.5829,1.5827,1.5829,4800000.0
2007-06-13 14:03:00,1.5831,1.5831,1.5827,1.5829,4800000.0
2007-06-13 14:04:00,1.583,1.583,1.5824,1.5827,4800000.0
2007-06-13 14:05:00,1.5826,1.5827,1.5824,1.5826,4800000.0
2007-06-13 14:06:00,1.5824,1.5827,1.5824,1.5827,4800000.0
2007-06-13 14:07:00,1.5825,1.5827,1.5822,1.5827,4800000.0
2007-06-13 14:08:00,1.5829,1.583,1.5827,1.5827,4800000.0
2007-06-13 14:09:00,1.5825,1.5828,1.5824,1.5824,4800000.0
2007-06-13 14:10:00,1.5821,1.5827,1.5821,1.5825,4800000.0
2007-06-13 14:11:00,1.5824,1.5824,1.5824,1.5824,4800000.0
2007-06-13 14:12:00,1.5825,1.5825,1.5822,1.5825,4800000.0
2007-06-13 14:13:00,1.5824,1.5825,1.5824,1.5825,4800000.0
2007-06-13 14:14:00,1.5824,1.5827,1.5818,1.5821,4800000.0
2007-06-13 14:15:00,1.582,1.5822,1.5815,1.5815,4800000.0
2007-06-13 14:16:00,1.5813,1.582,1.5813,1.5818,4800000.0
2007-06-13 14:17:00,1.5817,1.5822,1.5817,1.5822,4800000.0
2007-06-13 14:18:00,1.582,1.5821,1.5818,1.5821,4800000.0
2007-06-13 14:19:00,1.5823,1.5823,1.5822,1.5823,4800000.0
2007-06-13 14:20:00,1.5825,1.5825,1.5822,1.5823,4800000.0
2007-06-13 14:21:00,1.5822,1.5823,1.582,1.5822,4800000.0
2007-06-13 14:22:00,1.5823,1.5825,1.5819,1.5822,4800000.0
2007-06-13 14:23:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-13 14:24:00,1.5826,1.5826,1.5821,1.5821,4800000.0
2007-06-13 14:25:00,1.582,1.5822,1.582,1.5821,4800000.0
2007-06-13 14:27:00,1.5819,1.5819,1.5818,1.5819,4800000.0
2007-06-13 14:28:00,1.582,1.582,1.5813,1.5817,4800000.0
2007-06-13 14:29:00,1.5816,1.5819,1.5815,1.5816,4800000.0
2007-06-13 14:30:00,1.5819,1.5824,1.5805,1.5819,4800000.0
2007-06-13 14:31:00,1.5822,1.5829,1.582,1.5824,4800000.0
2007-06-13 14:32:00,1.5825,1.5826,1.5816,1.5817,4800000.0
2007-06-13 14:33:00,1.5818,1.5824,1.5818,1.5824,4800000.0
2007-06-13 14:34:00,1.5823,1.5831,1.5823,1.5828,4800000.0
2007-06-13 14:35:00,1.5829,1.5837,1.5826,1.5837,4800000.0
2007-06-13 14:36:00,1.5839,1.5846,1.5835,1.5846,4800000.0
2007-06-13 14:37:00,1.5847,1.5849,1.584,1.5843,4800000.0
2007-06-13 14:38:00,1.5841,1.5841,1.5833,1.5835,4800000.0
2007-06-13 14:39:00,1.5833,1.5837,1.5833,1.5836,4800000.0
2007-06-13 14:40:00,1.5838,1.5839,1.583,1.5832,4800000.0
2007-06-13 14:41:00,1.5831,1.5835,1.5829,1.5831,4800000.0
2007-06-13 14:42:00,1.5829,1.5836,1.582,1.582,4800000.0
2007-06-13 14:43:00,1.5822,1.5826,1.5818,1.5821,4800000.0
2007-06-13 14:44:00,1.5822,1.5826,1.5819,1.5823,4800000.0
2007-06-13 14:45:00,1.5822,1.5825,1.5817,1.582,4800000.0
2007-06-13 14:46:00,1.5822,1.5822,1.5817,1.5821,4800000.0
2007-06-13 14:47:00,1.5819,1.5822,1.5814,1.5818,4800000.0
2007-06-13 14:48:00,1.5816,1.5816,1.5815,1.5815,4800000.0
2007-06-13 14:50:00,1.5823,1.5828,1.5817,1.5828,4800000.0
2007-06-13 14:51:00,1.5829,1.5829,1.5825,1.5827,4800000.0
2007-06-13 14:52:00,1.5828,1.5832,1.5823,1.5823,4800000.0
2007-06-13 14:53:00,1.5824,1.5824,1.5816,1.582,4800000.0
2007-06-13 14:54:00,1.5821,1.5822,1.5813,1.5818,4800000.0
2007-06-13 14:55:00,1.5819,1.5823,1.5817,1.5821,4800000.0
2007-06-13 14:56:00,1.5828,1.5833,1.5828,1.5831,4800000.0
2007-06-13 14:57:00,1.5833,1.5835,1.5833,1.5835,4800000.0
2007-06-13 14:58:00,1.5834,1.5843,1.5834,1.5842,4800000.0
2007-06-13 14:59:00,1.5847,1.5847,1.5832,1.5833,4800000.0
2007-06-13 15:00:00,1.5831,1.5835,1.583,1.5833,4800000.0
2007-06-13 15:01:00,1.5832,1.5836,1.5826,1.5828,4800000.0
2007-06-13 15:02:00,1.583,1.5836,1.5829,1.5832,4800000.0
2007-06-13 15:03:00,1.5833,1.5834,1.5825,1.5827,4800000.0
2007-06-13 15:04:00,1.5826,1.5829,1.582,1.5821,4800000.0
2007-06-13 15:05:00,1.5823,1.5824,1.5816,1.5817,4800000.0
2007-06-13 15:06:00,1.5815,1.5825,1.5812,1.5824,4800000.0
2007-06-13 15:07:00,1.5823,1.5823,1.5819,1.5822,4800000.0
2007-06-13 15:08:00,1.5823,1.5825,1.5821,1.5824,4800000.0
2007-06-13 15:09:00,1.5823,1.5826,1.582,1.5824,4800000.0
2007-06-13 15:10:00,1.5825,1.5826,1.5823,1.5826,4800000.0
2007-06-13 15:11:00,1.5827,1.5831,1.5826,1.5828,4800000.0
2007-06-13 15:12:00,1.5829,1.5831,1.5827,1.5827,4800000.0
2007-06-13 15:13:00,1.5828,1.583,1.5824,1.5824,4800000.0
2007-06-13 15:14:00,1.5825,1.5832,1.5824,1.583,4800000.0
2007-06-13 15:15:00,1.5831,1.5833,1.5829,1.5829,4800000.0
2007-06-13 15:16:00,1.5828,1.5833,1.5827,1.5831,4800000.0
2007-06-13 15:17:00,1.583,1.5831,1.5828,1.583,4800000.0
2007-06-13 15:18:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-13 15:19:00,1.5833,1.5833,1.5829,1.5831,4800000.0
2007-06-13 15:20:00,1.5832,1.5833,1.5831,1.5832,4800000.0
2007-06-13 15:21:00,1.5833,1.5836,1.5831,1.5835,4800000.0
2007-06-13 15:22:00,1.5834,1.5836,1.5832,1.5836,4800000.0
2007-06-13 15:23:00,1.5835,1.5838,1.5833,1.5837,4800000.0
2007-06-13 15:24:00,1.5838,1.5839,1.5835,1.5837,4800000.0
2007-06-13 15:25:00,1.5838,1.584,1.5836,1.5838,4800000.0
2007-06-13 15:26:00,1.5839,1.5839,1.5835,1.5836,4800000.0
2007-06-13 15:27:00,1.5832,1.5837,1.5832,1.5835,4800000.0
2007-06-13 15:28:00,1.5838,1.5838,1.5833,1.5833,4800000.0
2007-06-13 15:29:00,1.5834,1.5834,1.5829,1.5833,4800000.0
2007-06-13 15:30:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-13 15:31:00,1.5831,1.5833,1.5828,1.5829,4800000.0
2007-06-13 15:32:00,1.583,1.5833,1.583,1.5832,4800000.0
2007-06-13 15:33:00,1.5831,1.5833,1.5831,1.5833,4800000.0
2007-06-13 15:34:00,1.5832,1.5836,1.5832,1.5836,4800000.0
2007-06-13 15:35:00,1.5835,1.5838,1.5833,1.5835,4800000.0
2007-06-13 15:36:00,1.5833,1.5837,1.5833,1.5837,4800000.0
2007-06-13 15:37:00,1.5836,1.5836,1.5831,1.5833,4800000.0
2007-06-13 15:38:00,1.5832,1.5832,1.5829,1.583,4800000.0
2007-06-13 15:39:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2007-06-13 15:40:00,1.583,1.5831,1.5829,1.583,4800000.0
2007-06-13 15:41:00,1.5829,1.5833,1.5828,1.5832,4800000.0
2007-06-13 15:42:00,1.5828,1.5835,1.5828,1.5835,4800000.0
2007-06-13 15:43:00,1.5833,1.5833,1.5828,1.5828,4800000.0
2007-06-13 15:44:00,1.5824,1.583,1.5824,1.5828,4800000.0
2007-06-13 15:45:00,1.5826,1.5829,1.5826,1.5828,4800000.0
2007-06-13 15:46:00,1.5829,1.583,1.5826,1.5827,4800000.0
2007-06-13 15:47:00,1.5826,1.5826,1.5825,1.5826,4800000.0
2007-06-13 15:48:00,1.5825,1.5826,1.5825,1.5826,4800000.0
2007-06-13 15:49:00,1.5827,1.5829,1.5826,1.5829,4800000.0
2007-06-13 15:50:00,1.5828,1.5828,1.5825,1.5827,4800000.0
2007-06-13 15:51:00,1.5824,1.5828,1.5824,1.5826,4800000.0
2007-06-13 15:52:00,1.5828,1.583,1.5826,1.583,4800000.0
2007-06-13 15:53:00,1.5829,1.5832,1.5829,1.5832,4800000.0
2007-06-13 15:54:00,1.5833,1.5834,1.5831,1.5833,4800000.0
2007-06-13 15:55:00,1.5834,1.5835,1.5831,1.5831,4800000.0
2007-06-13 15:56:00,1.583,1.5833,1.5829,1.5831,4800000.0
2007-06-13 15:57:00,1.583,1.583,1.5824,1.5825,4800000.0
2007-06-13 15:58:00,1.5824,1.5829,1.5824,1.5828,4800000.0
2007-06-13 15:59:00,1.5826,1.5826,1.5823,1.5823,4800000.0
2007-06-13 16:00:00,1.5826,1.5828,1.5826,1.5828,4800000.0
2007-06-13 16:01:00,1.5829,1.583,1.5826,1.583,4800000.0
2007-06-13 16:02:00,1.5831,1.5832,1.5828,1.5831,4800000.0
2007-06-13 16:03:00,1.5832,1.5832,1.583,1.5831,4800000.0
2007-06-13 16:04:00,1.583,1.5831,1.5828,1.5829,4800000.0
2007-06-13 16:05:00,1.5828,1.5829,1.5824,1.5825,4800000.0
2007-06-13 16:06:00,1.5826,1.5828,1.5825,1.5828,4800000.0
2007-06-13 16:07:00,1.5827,1.5827,1.582,1.5821,4800000.0
2007-06-13 16:08:00,1.5822,1.5825,1.5821,1.5822,4800000.0
2007-06-13 16:09:00,1.5821,1.5825,1.5819,1.5824,4800000.0
2007-06-13 16:10:00,1.5825,1.5826,1.5823,1.5825,4800000.0
2007-06-13 16:11:00,1.5822,1.5825,1.5822,1.5824,4800000.0
2007-06-13 16:12:00,1.5825,1.5826,1.5823,1.5824,4800000.0
2007-06-13 16:13:00,1.5822,1.5824,1.5819,1.5819,4800000.0
2007-06-13 16:14:00,1.582,1.5821,1.5819,1.582,4800000.0
2007-06-13 16:15:00,1.5818,1.5822,1.5817,1.582,4800000.0
2007-06-13 16:16:00,1.5821,1.5822,1.582,1.5821,4800000.0
2007-06-13 16:17:00,1.5822,1.5826,1.5821,1.5824,4800000.0
2007-06-13 16:18:00,1.5826,1.5829,1.5824,1.5828,4800000.0
2007-06-13 16:19:00,1.5829,1.583,1.5826,1.5828,4800000.0
2007-06-13 16:20:00,1.5826,1.5829,1.5825,1.5827,4800000.0
2007-06-13 16:21:00,1.5826,1.5829,1.5826,1.5827,4800000.0
2007-06-13 16:22:00,1.5828,1.583,1.5822,1.5823,4800000.0
2007-06-13 16:23:00,1.5822,1.5822,1.5814,1.5816,4800000.0
2007-06-13 16:24:00,1.5813,1.5817,1.5813,1.5816,4800000.0
2007-06-13 16:25:00,1.5815,1.5819,1.5815,1.5818,4800000.0
2007-06-13 16:26:00,1.5817,1.5817,1.5814,1.5814,4800000.0
2007-06-13 16:27:00,1.5813,1.5815,1.5812,1.5814,4800000.0
2007-06-13 16:28:00,1.5815,1.582,1.5815,1.5818,4800000.0
2007-06-13 16:29:00,1.5817,1.5823,1.5817,1.5821,4800000.0
2007-06-13 16:30:00,1.582,1.5822,1.5819,1.5822,4800000.0
2007-06-13 16:31:00,1.5823,1.5823,1.582,1.582,4800000.0
2007-06-13 16:32:00,1.5821,1.5823,1.5818,1.5823,4800000.0
2007-06-13 16:33:00,1.5821,1.5827,1.5821,1.5824,4800000.0
2007-06-13 16:34:00,1.5826,1.5826,1.5822,1.5824,4800000.0
2007-06-13 16:35:00,1.5823,1.5824,1.582,1.5821,4800000.0
2007-06-13 16:36:00,1.582,1.5823,1.582,1.5823,4800000.0
2007-06-13 16:37:00,1.5822,1.5823,1.5821,1.5823,4800000.0
2007-06-13 16:38:00,1.5821,1.5823,1.582,1.5822,4800000.0
2007-06-13 16:39:00,1.5823,1.5824,1.5818,1.5821,4800000.0
2007-06-13 16:40:00,1.5822,1.5823,1.582,1.5821,4800000.0
2007-06-13 16:41:00,1.582,1.5821,1.5819,1.582,4800000.0
2007-06-13 16:42:00,1.5821,1.5823,1.5821,1.5822,4800000.0
2007-06-13 16:43:00,1.5823,1.5827,1.5822,1.5825,4800000.0
2007-06-13 16:44:00,1.5826,1.5827,1.5824,1.5824,4800000.0
2007-06-13 16:45:00,1.5825,1.5826,1.5823,1.5826,4800000.0
2007-06-13 16:46:00,1.5825,1.5825,1.5821,1.5823,4800000.0
2007-06-13 16:47:00,1.5822,1.5825,1.5821,1.5824,4800000.0
2007-06-13 16:48:00,1.5823,1.5825,1.5821,1.5825,4800000.0
2007-06-13 16:49:00,1.5824,1.5829,1.5823,1.5827,4800000.0
2007-06-13 16:50:00,1.5826,1.5827,1.5821,1.5821,4800000.0
2007-06-13 16:51:00,1.5825,1.5828,1.5824,1.5828,4800000.0
2007-06-13 16:52:00,1.5827,1.5829,1.5826,1.5826,4800000.0
2007-06-13 16:53:00,1.5825,1.5827,1.5825,1.5826,4800000.0
2007-06-13 16:54:00,1.5825,1.5825,1.582,1.5821,4800000.0
2007-06-13 16:55:00,1.582,1.5822,1.582,1.5821,4800000.0
2007-06-13 16:56:00,1.582,1.5822,1.582,1.5822,4800000.0
2007-06-13 16:57:00,1.5823,1.5827,1.5823,1.5826,4800000.0
2007-06-13 16:58:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-13 16:59:00,1.5829,1.5833,1.5829,1.5831,4800000.0
2007-06-13 17:00:00,1.583,1.5831,1.5826,1.5827,4800000.0
2007-06-13 17:01:00,1.5828,1.5831,1.5827,1.583,4800000.0
2007-06-13 17:02:00,1.5831,1.5833,1.583,1.5832,4800000.0
2007-06-13 17:03:00,1.5829,1.583,1.5822,1.5822,4800000.0
2007-06-13 17:04:00,1.5821,1.5823,1.582,1.582,4800000.0
2007-06-13 17:05:00,1.5821,1.5823,1.5821,1.5822,4800000.0
2007-06-13 17:06:00,1.5824,1.5826,1.5818,1.5821,4800000.0
2007-06-13 17:07:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-13 17:08:00,1.5829,1.583,1.5824,1.5824,4800000.0
2007-06-13 17:09:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-13 17:10:00,1.5826,1.583,1.5824,1.5825,4800000.0
2007-06-13 17:11:00,1.5824,1.5826,1.5822,1.5822,4800000.0
2007-06-13 17:12:00,1.5823,1.5824,1.5819,1.582,4800000.0
2007-06-13 17:13:00,1.5819,1.5822,1.5818,1.5822,4800000.0
2007-06-13 17:14:00,1.5818,1.5826,1.5818,1.5823,4800000.0
2007-06-13 17:15:00,1.5822,1.5825,1.5822,1.5825,4800000.0
2007-06-13 17:16:00,1.5824,1.5824,1.5822,1.5824,4800000.0
2007-06-13 17:17:00,1.5823,1.5824,1.5822,1.5824,4800000.0
2007-06-13 17:18:00,1.5823,1.5825,1.5822,1.5824,4800000.0
2007-06-13 17:19:00,1.5825,1.5826,1.5823,1.5823,4800000.0
2007-06-13 17:20:00,1.5824,1.5824,1.5822,1.5823,4800000.0
2007-06-13 17:21:00,1.5822,1.5822,1.5816,1.5819,4800000.0
2007-06-13 17:22:00,1.582,1.5821,1.5816,1.582,4800000.0
2007-06-13 17:23:00,1.5819,1.582,1.5818,1.5819,4800000.0
2007-06-13 17:24:00,1.582,1.5824,1.582,1.5822,4800000.0
2007-06-13 17:25:00,1.5821,1.5821,1.5815,1.5818,4800000.0
2007-06-13 17:26:00,1.5819,1.5819,1.5818,1.5818,4800000.0
2007-06-13 17:27:00,1.582,1.5823,1.582,1.5823,4800000.0
2007-06-13 17:28:00,1.5824,1.5827,1.5823,1.5825,4800000.0
2007-06-13 17:29:00,1.5824,1.5824,1.5819,1.582,4800000.0
2007-06-13 17:30:00,1.5825,1.5825,1.5824,1.5825,4800000.0
2007-06-13 17:32:00,1.582,1.5826,1.582,1.5823,4800000.0
2007-06-13 17:33:00,1.5824,1.5824,1.5822,1.5822,4800000.0
2007-06-13 17:34:00,1.5823,1.5824,1.5822,1.5824,4800000.0
2007-06-13 17:35:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-13 17:36:00,1.5825,1.5825,1.5822,1.5823,4800000.0
2007-06-13 17:37:00,1.5822,1.5824,1.5821,1.5824,4800000.0
2007-06-13 17:38:00,1.5823,1.5825,1.5822,1.5825,4800000.0
2007-06-13 17:39:00,1.5824,1.5824,1.5823,1.5824,4800000.0
2007-06-13 17:40:00,1.5825,1.5825,1.5823,1.5824,4800000.0
2007-06-13 17:41:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-13 17:43:00,1.5825,1.5826,1.5825,1.5826,4800000.0
2007-06-13 17:44:00,1.5825,1.5826,1.5825,1.5825,4800000.0
2007-06-13 17:45:00,1.5822,1.5824,1.5821,1.5824,4800000.0
2007-06-13 17:46:00,1.5825,1.5825,1.5823,1.5823,4800000.0
2007-06-13 17:47:00,1.5824,1.5825,1.5823,1.5824,4800000.0
2007-06-13 17:48:00,1.5823,1.5823,1.582,1.582,4800000.0
2007-06-13 17:49:00,1.5821,1.5822,1.5821,1.5822,4800000.0
2007-06-13 17:50:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-13 17:51:00,1.5815,1.582,1.5815,1.5819,4800000.0
2007-06-13 17:52:00,1.5812,1.5819,1.5812,1.5818,4800000.0
2007-06-13 17:53:00,1.5819,1.5822,1.5819,1.5819,4800000.0
2007-06-13 17:54:00,1.582,1.5821,1.582,1.5821,4800000.0
2007-06-13 17:55:00,1.5822,1.5822,1.5818,1.5819,4800000.0
2007-06-13 17:56:00,1.5815,1.5819,1.5815,1.5819,4800000.0
2007-06-13 17:57:00,1.5818,1.5819,1.5818,1.5819,4800000.0
2007-06-13 17:58:00,1.582,1.582,1.5819,1.5819,4800000.0
2007-06-13 17:59:00,1.582,1.5821,1.5819,1.5819,4800000.0
2007-06-13 18:00:00,1.582,1.5821,1.582,1.5821,4800000.0
2007-06-13 18:01:00,1.582,1.5822,1.582,1.5822,4800000.0
2007-06-13 18:02:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-13 18:03:00,1.5822,1.5824,1.5822,1.5823,4800000.0
2007-06-13 18:04:00,1.5822,1.5822,1.5819,1.5819,4800000.0
2007-06-13 18:05:00,1.5818,1.5824,1.5818,1.5824,4800000.0
2007-06-13 18:06:00,1.5823,1.5823,1.5821,1.5822,4800000.0
2007-06-13 18:07:00,1.5823,1.5823,1.5822,1.5822,4800000.0
2007-06-13 18:08:00,1.5821,1.5822,1.582,1.5821,4800000.0
2007-06-13 18:09:00,1.582,1.582,1.5818,1.582,4800000.0
2007-06-13 18:10:00,1.5819,1.5821,1.5818,1.582,4800000.0
2007-06-13 18:11:00,1.5821,1.5822,1.5819,1.5819,4800000.0
2007-06-13 18:12:00,1.582,1.5821,1.5818,1.582,4800000.0
2007-06-13 18:13:00,1.5818,1.5821,1.5818,1.5821,4800000.0
2007-06-13 18:14:00,1.582,1.5821,1.5818,1.5819,4800000.0
2007-06-13 18:15:00,1.5818,1.582,1.5818,1.5819,4800000.0
2007-06-13 18:16:00,1.5818,1.5819,1.5817,1.5819,4800000.0
2007-06-13 18:17:00,1.582,1.5821,1.5819,1.5821,4800000.0
2007-06-13 18:18:00,1.582,1.582,1.5816,1.5817,4800000.0
2007-06-13 18:19:00,1.5813,1.5818,1.5813,1.5816,4800000.0
2007-06-13 18:20:00,1.5815,1.5816,1.5814,1.5816,4800000.0
2007-06-13 18:21:00,1.5814,1.5815,1.5814,1.5815,4800000.0
2007-06-13 18:23:00,1.5811,1.5814,1.5811,1.5813,4800000.0
2007-06-13 18:24:00,1.5812,1.5813,1.5811,1.5812,4800000.0
2007-06-13 18:25:00,1.5813,1.5817,1.5813,1.5816,4800000.0
2007-06-13 18:26:00,1.5815,1.5818,1.5815,1.5817,4800000.0
2007-06-13 18:27:00,1.5814,1.5815,1.5814,1.5815,4800000.0
2007-06-13 18:28:00,1.5814,1.5816,1.5814,1.5816,4800000.0
2007-06-13 18:29:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-13 18:30:00,1.5812,1.5816,1.5812,1.5816,4800000.0
2007-06-13 18:32:00,1.5812,1.5815,1.5812,1.5814,4800000.0
2007-06-13 18:33:00,1.5815,1.5816,1.5815,1.5815,4800000.0
2007-06-13 18:34:00,1.5814,1.5816,1.5812,1.5813,4800000.0
2007-06-13 18:35:00,1.5814,1.5814,1.581,1.5813,4800000.0
2007-06-13 18:36:00,1.5812,1.5812,1.5812,1.5812,4800000.0
2007-06-13 18:37:00,1.5813,1.5818,1.5811,1.5818,4800000.0
2007-06-13 18:38:00,1.5817,1.5817,1.5814,1.5816,4800000.0
2007-06-13 18:39:00,1.5817,1.5817,1.5814,1.5814,4800000.0
2007-06-13 18:40:00,1.5815,1.5817,1.5814,1.5816,4800000.0
2007-06-13 18:41:00,1.5812,1.5815,1.5812,1.5813,4800000.0
2007-06-13 18:42:00,1.5812,1.5814,1.5812,1.5812,4800000.0
2007-06-13 18:43:00,1.5813,1.5814,1.5813,1.5814,4800000.0
2007-06-13 18:44:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2007-06-13 18:45:00,1.5812,1.5812,1.5809,1.581,4800000.0
2007-06-13 18:46:00,1.5811,1.5811,1.5809,1.5809,4800000.0
2007-06-13 18:47:00,1.5808,1.5811,1.5808,1.581,4800000.0
2007-06-13 18:48:00,1.5806,1.5811,1.5806,1.581,4800000.0
2007-06-13 18:49:00,1.5809,1.581,1.5807,1.5807,4800000.0
2007-06-13 18:50:00,1.5808,1.5809,1.5807,1.5809,4800000.0
2007-06-13 18:51:00,1.5808,1.5811,1.5808,1.5809,4800000.0
2007-06-13 18:52:00,1.5805,1.5808,1.5805,1.5808,4800000.0
2007-06-13 18:53:00,1.5809,1.5809,1.5808,1.5808,4800000.0
2007-06-13 18:54:00,1.5809,1.581,1.5807,1.581,4800000.0
2007-06-13 18:55:00,1.5809,1.581,1.5805,1.5808,4800000.0
2007-06-13 18:56:00,1.5804,1.5807,1.5804,1.5807,4800000.0
2007-06-13 18:57:00,1.5806,1.5807,1.5805,1.5805,4800000.0
2007-06-13 18:58:00,1.5806,1.5806,1.5806,1.5806,4800000.0
2007-06-13 18:59:00,1.5805,1.5808,1.5805,1.5808,4800000.0
2007-06-13 19:00:00,1.581,1.5812,1.581,1.5811,4800000.0
2007-06-13 19:01:00,1.5812,1.5813,1.5811,1.5813,4800000.0
2007-06-13 19:02:00,1.5814,1.5814,1.5812,1.5812,4800000.0
2007-06-13 19:03:00,1.5813,1.5813,1.5811,1.5811,4800000.0
2007-06-13 19:04:00,1.5813,1.5814,1.5809,1.5809,4800000.0
2007-06-13 19:05:00,1.5813,1.5813,1.581,1.5811,4800000.0
2007-06-13 19:06:00,1.5812,1.5812,1.5808,1.5808,4800000.0
2007-06-13 19:07:00,1.5811,1.5812,1.581,1.581,4800000.0
2007-06-13 19:08:00,1.5811,1.5811,1.581,1.581,4800000.0
2007-06-13 19:09:00,1.5811,1.5813,1.581,1.5812,4800000.0
2007-06-13 19:10:00,1.5813,1.5815,1.5812,1.5815,4800000.0
2007-06-13 19:11:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-13 19:12:00,1.5813,1.5818,1.5813,1.5816,4800000.0
2007-06-13 19:13:00,1.5814,1.5817,1.5814,1.5817,4800000.0
2007-06-13 19:14:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-13 19:15:00,1.5818,1.582,1.5815,1.5815,4800000.0
2007-06-13 19:16:00,1.5814,1.5814,1.581,1.5813,4800000.0
2007-06-13 19:17:00,1.5812,1.5817,1.5811,1.5817,4800000.0
2007-06-13 19:18:00,1.5816,1.5818,1.5816,1.5816,4800000.0
2007-06-13 19:19:00,1.5815,1.5816,1.5812,1.5813,4800000.0
2007-06-13 19:20:00,1.5812,1.5821,1.5812,1.5821,4800000.0
2007-06-13 19:21:00,1.5816,1.582,1.5816,1.5819,4800000.0
2007-06-13 19:22:00,1.5817,1.5819,1.5815,1.5816,4800000.0
2007-06-13 19:23:00,1.5812,1.5816,1.5812,1.5816,4800000.0
2007-06-13 19:24:00,1.5814,1.5819,1.5814,1.5818,4800000.0
2007-06-13 19:25:00,1.5817,1.5818,1.5817,1.5818,4800000.0
2007-06-13 19:26:00,1.5816,1.5817,1.5815,1.5817,4800000.0
2007-06-13 19:27:00,1.5816,1.5818,1.5815,1.5816,4800000.0
2007-06-13 19:28:00,1.5817,1.5817,1.5813,1.5814,4800000.0
2007-06-13 19:29:00,1.5813,1.5816,1.5813,1.5816,4800000.0
2007-06-13 19:30:00,1.5818,1.5818,1.5813,1.5813,4800000.0
2007-06-13 19:31:00,1.5812,1.5813,1.5811,1.5812,4800000.0
2007-06-13 19:32:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-13 19:33:00,1.5811,1.5815,1.5811,1.5814,4800000.0
2007-06-13 19:34:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-13 19:35:00,1.581,1.5814,1.581,1.5814,4800000.0
2007-06-13 19:36:00,1.5813,1.5815,1.5813,1.5814,4800000.0
2007-06-13 19:37:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-13 19:38:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-13 19:39:00,1.5813,1.5814,1.5813,1.5814,4800000.0
2007-06-13 19:40:00,1.5813,1.5813,1.5811,1.5812,4800000.0
2007-06-13 19:41:00,1.5811,1.5812,1.5811,1.5812,4800000.0
2007-06-13 19:42:00,1.5811,1.5811,1.581,1.581,4800000.0
2007-06-13 19:43:00,1.5809,1.5811,1.5806,1.5809,4800000.0
2007-06-13 19:44:00,1.5811,1.5811,1.581,1.581,4800000.0
2007-06-13 19:46:00,1.5806,1.5806,1.5806,1.5806,4800000.0
2007-06-13 19:47:00,1.5809,1.5809,1.5806,1.5807,4800000.0
2007-06-13 19:48:00,1.5808,1.5814,1.5807,1.5814,4800000.0
2007-06-13 19:49:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-13 19:51:00,1.5813,1.5813,1.5809,1.5809,4800000.0
2007-06-13 19:52:00,1.581,1.5816,1.581,1.5816,4800000.0
2007-06-13 19:53:00,1.5817,1.5818,1.5814,1.5817,4800000.0
2007-06-13 19:54:00,1.5816,1.5818,1.5816,1.5817,4800000.0
2007-06-13 19:55:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-13 19:56:00,1.5817,1.5819,1.5816,1.5819,4800000.0
2007-06-13 19:57:00,1.5818,1.5819,1.5817,1.5819,4800000.0
2007-06-13 19:58:00,1.5818,1.5819,1.5814,1.5819,4800000.0
2007-06-13 19:59:00,1.582,1.582,1.5816,1.5817,4800000.0
2007-06-13 20:00:00,1.5816,1.5818,1.5813,1.5815,4800000.0
2007-06-13 20:01:00,1.5814,1.5815,1.5811,1.5811,4800000.0
2007-06-13 20:02:00,1.581,1.5815,1.581,1.5814,4800000.0
2007-06-13 20:03:00,1.5813,1.5814,1.5812,1.5813,4800000.0
2007-06-13 20:04:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-13 20:05:00,1.5813,1.5816,1.5812,1.5815,4800000.0
2007-06-13 20:06:00,1.5813,1.5816,1.5813,1.5816,4800000.0
2007-06-13 20:07:00,1.5817,1.5819,1.5817,1.5817,4800000.0
2007-06-13 20:08:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-13 20:09:00,1.5815,1.5817,1.5815,1.5816,4800000.0
2007-06-13 20:10:00,1.5815,1.5819,1.5815,1.5818,4800000.0
2007-06-13 20:11:00,1.582,1.5822,1.5819,1.5819,4800000.0
2007-06-13 20:12:00,1.582,1.5822,1.582,1.5822,4800000.0
2007-06-13 20:13:00,1.5821,1.5822,1.5821,1.5821,4800000.0
2007-06-13 20:14:00,1.5817,1.5817,1.5817,1.5817,4800000.0
2007-06-13 20:15:00,1.582,1.5822,1.582,1.5822,4800000.0
2007-06-13 20:16:00,1.5823,1.5823,1.5822,1.5822,4800000.0
2007-06-13 20:17:00,1.5823,1.5824,1.5822,1.5822,4800000.0
2007-06-13 20:18:00,1.5823,1.5823,1.5822,1.5823,4800000.0
2007-06-13 20:19:00,1.5824,1.5824,1.5824,1.5824,4800000.0
2007-06-13 20:20:00,1.5821,1.5826,1.5821,1.5825,4800000.0
2007-06-13 20:21:00,1.5826,1.5826,1.5823,1.5823,4800000.0
2007-06-13 20:22:00,1.5824,1.5824,1.5823,1.5824,4800000.0
2007-06-13 20:23:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-13 20:24:00,1.5825,1.5827,1.5825,1.5826,4800000.0
2007-06-13 20:25:00,1.5827,1.5828,1.5826,1.5826,4800000.0
2007-06-13 20:26:00,1.5825,1.5827,1.5824,1.5826,4800000.0
2007-06-13 20:27:00,1.5825,1.5827,1.5825,1.5826,4800000.0
2007-06-13 20:28:00,1.5827,1.5829,1.5827,1.5829,4800000.0
2007-06-13 20:29:00,1.5828,1.5829,1.5828,1.5829,4800000.0
2007-06-13 20:30:00,1.5828,1.5828,1.5827,1.5828,4800000.0
2007-06-13 20:31:00,1.5827,1.5828,1.5826,1.5828,4800000.0
2007-06-13 20:32:00,1.583,1.5832,1.5829,1.5832,4800000.0
2007-06-13 20:33:00,1.5829,1.5833,1.5829,1.5831,4800000.0
2007-06-13 20:34:00,1.5832,1.5833,1.5829,1.583,4800000.0
2007-06-13 20:35:00,1.5829,1.5833,1.5829,1.5833,4800000.0
2007-06-13 20:36:00,1.5828,1.5832,1.5828,1.5831,4800000.0
2007-06-13 20:37:00,1.583,1.5831,1.5827,1.5827,4800000.0
2007-06-13 20:38:00,1.5826,1.583,1.5826,1.583,4800000.0
2007-06-13 20:39:00,1.5829,1.583,1.5826,1.5826,4800000.0
2007-06-13 20:40:00,1.5825,1.583,1.5825,1.5828,4800000.0
2007-06-13 20:41:00,1.5827,1.5828,1.5827,1.5827,4800000.0
2007-06-13 20:42:00,1.5824,1.5828,1.5823,1.5827,4800000.0
2007-06-13 20:44:00,1.5822,1.5828,1.5822,1.5827,4800000.0
2007-06-13 20:45:00,1.5826,1.5828,1.5823,1.5828,4800000.0
2007-06-13 20:46:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-13 20:47:00,1.5826,1.5827,1.5823,1.5823,4800000.0
2007-06-13 20:48:00,1.5826,1.5827,1.5825,1.5826,4800000.0
2007-06-13 20:49:00,1.5827,1.5827,1.5826,1.5827,4800000.0
2007-06-13 20:50:00,1.5826,1.5829,1.5826,1.5829,4800000.0
2007-06-13 20:51:00,1.583,1.5832,1.5829,1.583,4800000.0
2007-06-13 20:52:00,1.5831,1.5831,1.583,1.5831,4800000.0
2007-06-13 20:53:00,1.583,1.5834,1.583,1.5834,4800000.0
2007-06-13 20:54:00,1.5833,1.5833,1.5829,1.5831,4800000.0
2007-06-13 20:55:00,1.583,1.5833,1.583,1.5832,4800000.0
2007-06-13 20:56:00,1.5833,1.5837,1.5833,1.5837,4800000.0
2007-06-13 20:57:00,1.5836,1.5841,1.5836,1.5841,4800000.0
2007-06-13 20:58:00,1.584,1.5841,1.5837,1.5839,4800000.0
2007-06-13 20:59:00,1.5842,1.5844,1.5838,1.5844,4800000.0
2007-06-13 21:00:00,1.5843,1.5846,1.584,1.5844,4800000.0
2007-06-13 21:01:00,1.5843,1.5844,1.584,1.5844,4800000.0
2007-06-13 21:02:00,1.5845,1.5851,1.5844,1.585,4800000.0
2007-06-13 21:03:00,1.5849,1.5852,1.5848,1.585,4800000.0
2007-06-13 21:04:00,1.5849,1.585,1.5846,1.5847,4800000.0
2007-06-13 21:05:00,1.5846,1.5849,1.5846,1.5846,4800000.0
2007-06-13 21:06:00,1.5847,1.5849,1.5844,1.5844,4800000.0
2007-06-13 21:07:00,1.5843,1.5846,1.5843,1.5846,4800000.0
2007-06-13 21:08:00,1.5845,1.5846,1.5839,1.5842,4800000.0
2007-06-13 21:09:00,1.5841,1.5842,1.584,1.5842,4800000.0
2007-06-13 21:10:00,1.5841,1.5841,1.584,1.584,4800000.0
2007-06-13 21:11:00,1.5839,1.5842,1.5839,1.5842,4800000.0
2007-06-13 21:12:00,1.5841,1.5844,1.5841,1.5843,4800000.0
2007-06-13 21:13:00,1.584,1.5842,1.584,1.5841,4800000.0
2007-06-13 21:14:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-13 21:15:00,1.5836,1.5841,1.5836,1.5841,4800000.0
2007-06-13 21:16:00,1.5842,1.5842,1.5839,1.584,4800000.0
2007-06-13 21:17:00,1.5839,1.584,1.5837,1.5839,4800000.0
2007-06-13 21:18:00,1.584,1.5843,1.5839,1.5842,4800000.0
2007-06-13 21:19:00,1.5841,1.5843,1.5841,1.5842,4800000.0
2007-06-13 21:20:00,1.5843,1.5844,1.5843,1.5844,4800000.0
2007-06-13 21:22:00,1.5845,1.5846,1.5844,1.5846,4800000.0
2007-06-13 21:23:00,1.5845,1.5847,1.5842,1.5843,4800000.0
2007-06-13 21:24:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-13 21:25:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-13 21:26:00,1.5844,1.5844,1.5843,1.5844,4800000.0
2007-06-13 21:27:00,1.584,1.5843,1.584,1.5843,4800000.0
2007-06-13 21:28:00,1.5844,1.5845,1.5842,1.5845,4800000.0
2007-06-13 21:29:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-13 21:30:00,1.5848,1.5849,1.5843,1.5847,4800000.0
2007-06-13 21:31:00,1.5846,1.5847,1.5846,1.5846,4800000.0
2007-06-13 21:32:00,1.5847,1.5847,1.5846,1.5847,4800000.0
2007-06-13 21:33:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-13 21:35:00,1.5848,1.585,1.5848,1.5849,4800000.0
2007-06-13 21:36:00,1.5847,1.5848,1.5845,1.5848,4800000.0
2007-06-13 21:37:00,1.585,1.5854,1.585,1.5853,4800000.0
2007-06-13 21:38:00,1.5854,1.5855,1.5853,1.5854,4800000.0
2007-06-13 21:39:00,1.5853,1.5855,1.5852,1.5854,4800000.0
2007-06-13 21:40:00,1.5855,1.5855,1.5852,1.5852,4800000.0
2007-06-13 21:41:00,1.5853,1.5853,1.5844,1.5844,4800000.0
2007-06-13 21:42:00,1.5845,1.5848,1.5845,1.5847,4800000.0
2007-06-13 21:43:00,1.5844,1.5849,1.5844,1.5848,4800000.0
2007-06-13 21:44:00,1.5847,1.5848,1.5845,1.5847,4800000.0
2007-06-13 21:45:00,1.5848,1.5849,1.5846,1.5849,4800000.0
2007-06-13 21:46:00,1.5848,1.5852,1.5846,1.5851,4800000.0
2007-06-13 21:47:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-13 21:48:00,1.585,1.585,1.5848,1.5849,4800000.0
2007-06-13 21:49:00,1.5848,1.585,1.5848,1.5848,4800000.0
2007-06-13 21:51:00,1.5847,1.5847,1.5845,1.5845,4800000.0
2007-06-13 21:52:00,1.5847,1.5847,1.5843,1.5843,4800000.0
2007-06-13 21:53:00,1.5844,1.5847,1.5843,1.5844,4800000.0
2007-06-13 21:54:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-13 21:55:00,1.5845,1.5846,1.5844,1.5846,4800000.0
2007-06-13 21:56:00,1.5843,1.5847,1.5843,1.5846,4800000.0
2007-06-13 21:57:00,1.5845,1.5847,1.5842,1.5847,4800000.0
2007-06-13 21:58:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-13 21:59:00,1.5849,1.5849,1.5843,1.5843,4800000.0
2007-06-13 22:00:00,1.5844,1.5844,1.5843,1.5844,4800000.0
2007-06-13 22:01:00,1.5838,1.5844,1.5838,1.5843,4800000.0
2007-06-13 22:02:00,1.584,1.5841,1.5838,1.5839,4800000.0
2007-06-13 22:03:00,1.584,1.5842,1.584,1.5842,4800000.0
2007-06-13 22:04:00,1.5841,1.5841,1.584,1.584,4800000.0
2007-06-13 22:05:00,1.5839,1.5839,1.5837,1.5838,4800000.0
2007-06-13 22:06:00,1.5837,1.5838,1.5836,1.5837,4800000.0
2007-06-13 22:07:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-13 22:08:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-13 22:09:00,1.5838,1.5839,1.5838,1.5839,4800000.0
2007-06-13 22:10:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-13 22:11:00,1.5835,1.5837,1.5831,1.5837,4800000.0
2007-06-13 22:12:00,1.5833,1.584,1.5833,1.584,4800000.0
2007-06-13 22:13:00,1.5841,1.5841,1.5839,1.5839,4800000.0
2007-06-13 22:14:00,1.584,1.584,1.5839,1.5839,4800000.0
2007-06-13 22:15:00,1.584,1.5841,1.584,1.584,4800000.0
2007-06-13 22:16:00,1.5841,1.5844,1.5841,1.5843,4800000.0
2007-06-13 22:17:00,1.5839,1.5842,1.5839,1.5842,4800000.0
2007-06-13 22:19:00,1.5838,1.5842,1.5838,1.5839,4800000.0
2007-06-13 22:20:00,1.584,1.584,1.5838,1.5839,4800000.0
2007-06-13 22:21:00,1.5838,1.5839,1.5838,1.5838,4800000.0
2007-06-13 22:22:00,1.5839,1.5839,1.5837,1.5838,4800000.0
2007-06-13 22:23:00,1.5836,1.5838,1.5836,1.5838,4800000.0
2007-06-13 22:24:00,1.584,1.584,1.5837,1.5838,4800000.0
2007-06-13 22:25:00,1.5839,1.5839,1.5836,1.5836,4800000.0
2007-06-13 22:26:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-13 22:28:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-13 22:29:00,1.5833,1.5836,1.5833,1.5834,4800000.0
2007-06-13 22:30:00,1.5833,1.5835,1.5833,1.5834,4800000.0
2007-06-13 22:33:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-13 22:34:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-13 22:35:00,1.5833,1.5834,1.5832,1.5834,4800000.0
2007-06-13 22:36:00,1.5835,1.5835,1.5834,1.5835,4800000.0
2007-06-13 22:37:00,1.5831,1.5832,1.5831,1.5832,4800000.0
2007-06-13 22:38:00,1.5831,1.5837,1.5831,1.5837,4800000.0
2007-06-13 22:39:00,1.5832,1.5837,1.5832,1.5837,4800000.0
2007-06-13 22:40:00,1.5838,1.5838,1.5836,1.5838,4800000.0
2007-06-13 22:41:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-13 22:42:00,1.5839,1.5839,1.5837,1.5838,4800000.0
2007-06-13 22:43:00,1.5837,1.5838,1.5836,1.5837,4800000.0
2007-06-13 22:44:00,1.5836,1.5837,1.5832,1.5837,4800000.0
2007-06-13 22:45:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-13 22:46:00,1.5833,1.5838,1.5833,1.5837,4800000.0
2007-06-13 22:47:00,1.5836,1.5837,1.5831,1.5837,4800000.0
2007-06-13 22:48:00,1.5833,1.5838,1.5833,1.5838,4800000.0
2007-06-13 22:49:00,1.5839,1.584,1.5836,1.584,4800000.0
2007-06-13 22:50:00,1.5839,1.584,1.5838,1.5838,4800000.0
2007-06-13 22:51:00,1.5835,1.5838,1.5835,1.5838,4800000.0
2007-06-13 22:52:00,1.5835,1.584,1.5835,1.584,4800000.0
2007-06-13 22:53:00,1.5841,1.5842,1.5837,1.5838,4800000.0
2007-06-13 22:54:00,1.584,1.5841,1.5839,1.584,4800000.0
2007-06-13 22:55:00,1.5839,1.584,1.5838,1.5838,4800000.0
2007-06-13 22:56:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-13 22:57:00,1.5839,1.5839,1.5831,1.5833,4800000.0
2007-06-13 22:58:00,1.5837,1.5838,1.5832,1.5833,4800000.0
2007-06-13 22:59:00,1.5832,1.5832,1.583,1.583,4800000.0
2007-06-13 23:00:00,1.5831,1.5835,1.5829,1.583,4800000.0
2007-06-13 23:01:00,1.5831,1.5832,1.583,1.5831,4800000.0
2007-06-13 23:02:00,1.583,1.5831,1.5825,1.5827,4800000.0
2007-06-13 23:03:00,1.5828,1.5831,1.5828,1.5828,4800000.0
2007-06-13 23:04:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-13 23:05:00,1.5829,1.5829,1.5828,1.5829,4800000.0
2007-06-13 23:06:00,1.583,1.583,1.5829,1.583,4800000.0
2007-06-13 23:07:00,1.5831,1.5833,1.583,1.5833,4800000.0
2007-06-13 23:08:00,1.5835,1.5835,1.5833,1.5834,4800000.0
2007-06-13 23:09:00,1.5832,1.5834,1.5832,1.5834,4800000.0
2007-06-13 23:10:00,1.5841,1.5841,1.5838,1.5838,4800000.0
2007-06-13 23:12:00,1.5839,1.5841,1.5839,1.5839,4800000.0
2007-06-13 23:13:00,1.5838,1.584,1.5836,1.5839,4800000.0
2007-06-13 23:14:00,1.5838,1.5842,1.5838,1.584,4800000.0
2007-06-13 23:15:00,1.5839,1.5841,1.5839,1.5839,4800000.0
2007-06-13 23:16:00,1.584,1.5841,1.5839,1.5839,4800000.0
2007-06-13 23:17:00,1.584,1.584,1.5838,1.5838,4800000.0
2007-06-13 23:18:00,1.5839,1.5839,1.5839,1.5839,4800000.0
2007-06-13 23:20:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-13 23:21:00,1.5839,1.584,1.5836,1.5838,4800000.0
2007-06-13 23:24:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-13 23:26:00,1.5844,1.5844,1.5839,1.5841,4800000.0
2007-06-13 23:27:00,1.5842,1.5843,1.5841,1.5843,4800000.0
2007-06-13 23:28:00,1.5844,1.5851,1.5844,1.585,4800000.0
2007-06-13 23:29:00,1.5849,1.5854,1.5846,1.5847,4800000.0
2007-06-13 23:30:00,1.585,1.585,1.5846,1.5846,4800000.0
2007-06-13 23:33:00,1.5848,1.585,1.5848,1.585,4800000.0
2007-06-13 23:34:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-13 23:38:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-13 23:39:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-13 23:40:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-13 23:41:00,1.5847,1.5848,1.5847,1.5848,4800000.0
2007-06-13 23:42:00,1.5847,1.5848,1.5847,1.5848,4800000.0
2007-06-13 23:43:00,1.5847,1.5848,1.5847,1.5848,4800000.0
2007-06-13 23:44:00,1.5847,1.5848,1.5846,1.5847,4800000.0
2007-06-13 23:45:00,1.5845,1.5846,1.5844,1.5846,4800000.0
2007-06-13 23:47:00,1.5845,1.5845,1.5841,1.5841,4800000.0
2007-06-13 23:49:00,1.5843,1.5843,1.5843,1.5843,4800000.0
2007-06-13 23:50:00,1.5844,1.5845,1.5843,1.5843,4800000.0
2007-06-13 23:51:00,1.5845,1.5845,1.5845,1.5845,4800000.0
2007-06-13 23:54:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-13 23:55:00,1.5845,1.5859,1.5845,1.5849,4800000.0
2007-06-13 23:56:00,1.5847,1.5847,1.5847,1.5847,4800000.0
2007-06-13 23:57:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-13 23:59:00,1.5844,1.5846,1.5844,1.5846,4800000.0
2007-06-14 00:01:00,1.5847,1.5847,1.5847,1.5847,4800000.0
2007-06-14 00:04:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-14 00:05:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-14 00:06:00,1.5843,1.5844,1.5842,1.5844,4800000.0
2007-06-14 00:07:00,1.5843,1.5843,1.5843,1.5843,4800000.0
2007-06-14 00:08:00,1.5846,1.5846,1.5843,1.5843,4800000.0
2007-06-14 00:09:00,1.5845,1.5845,1.5845,1.5845,4800000.0
2007-06-14 00:10:00,1.5843,1.5844,1.5843,1.5843,4800000.0
2007-06-14 00:11:00,1.5844,1.5844,1.5843,1.5843,4800000.0
2007-06-14 00:12:00,1.5842,1.5842,1.5842,1.5842,4800000.0
2007-06-14 00:13:00,1.5843,1.5843,1.5843,1.5843,4800000.0
2007-06-14 00:14:00,1.5844,1.5845,1.5844,1.5844,4800000.0
2007-06-14 00:15:00,1.5843,1.5843,1.584,1.5842,4800000.0
2007-06-14 00:16:00,1.5841,1.5843,1.5841,1.5842,4800000.0
2007-06-14 00:17:00,1.584,1.5843,1.584,1.5841,4800000.0
2007-06-14 00:18:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-14 00:19:00,1.5839,1.5839,1.5839,1.5839,4800000.0
2007-06-14 00:20:00,1.5842,1.5842,1.5842,1.5842,4800000.0
2007-06-14 00:22:00,1.5843,1.5843,1.5841,1.5843,4800000.0
2007-06-14 00:23:00,1.5842,1.5843,1.5841,1.5843,4800000.0
2007-06-14 00:24:00,1.5842,1.5842,1.5841,1.5841,4800000.0
2007-06-14 00:25:00,1.5842,1.5842,1.5841,1.5841,4800000.0
2007-06-14 00:26:00,1.5842,1.5842,1.584,1.584,4800000.0
2007-06-14 00:27:00,1.5841,1.5841,1.5839,1.5839,4800000.0
2007-06-14 00:28:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-14 00:29:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-14 00:31:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-14 00:32:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-14 00:33:00,1.5837,1.5837,1.5837,1.5837,4800000.0
2007-06-14 00:34:00,1.5839,1.5839,1.5836,1.5837,4800000.0
2007-06-14 00:35:00,1.5835,1.5838,1.5835,1.5835,4800000.0
2007-06-14 00:36:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-14 00:37:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-14 00:38:00,1.5835,1.5835,1.5832,1.5833,4800000.0
2007-06-14 00:39:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-14 00:40:00,1.5836,1.5836,1.5835,1.5836,4800000.0
2007-06-14 00:41:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-14 00:42:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-14 00:43:00,1.5834,1.5839,1.5834,1.5837,4800000.0
2007-06-14 00:44:00,1.5838,1.5841,1.5838,1.5839,4800000.0
2007-06-14 00:45:00,1.584,1.5845,1.5839,1.584,4800000.0
2007-06-14 00:46:00,1.5841,1.5845,1.5841,1.5843,4800000.0
2007-06-14 00:47:00,1.5845,1.5845,1.5843,1.5844,4800000.0
2007-06-14 00:48:00,1.5843,1.5843,1.5839,1.5839,4800000.0
2007-06-14 00:49:00,1.5844,1.5844,1.5842,1.5842,4800000.0
2007-06-14 00:52:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-14 00:53:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-14 00:54:00,1.5839,1.5839,1.5839,1.5839,4800000.0
2007-06-14 00:58:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-14 00:59:00,1.5837,1.5839,1.5837,1.5837,4800000.0
2007-06-14 01:00:00,1.5839,1.5839,1.5837,1.5837,4800000.0
2007-06-14 01:02:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-14 01:03:00,1.5836,1.5837,1.5836,1.5837,4800000.0
2007-06-14 01:04:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-14 01:05:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-14 01:06:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-14 01:08:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-14 01:09:00,1.584,1.584,1.5837,1.584,4800000.0
2007-06-14 01:10:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-14 01:11:00,1.5841,1.5841,1.5838,1.5838,4800000.0
2007-06-14 01:12:00,1.5839,1.5841,1.5839,1.5841,4800000.0
2007-06-14 01:13:00,1.5842,1.5842,1.584,1.5841,4800000.0
2007-06-14 01:14:00,1.584,1.584,1.5838,1.5838,4800000.0
2007-06-14 01:15:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-14 01:16:00,1.5838,1.5841,1.5838,1.5841,4800000.0
2007-06-14 01:17:00,1.584,1.5842,1.584,1.584,4800000.0
2007-06-14 01:18:00,1.5841,1.5843,1.584,1.5843,4800000.0
2007-06-14 01:19:00,1.584,1.5842,1.5839,1.5839,4800000.0
2007-06-14 01:20:00,1.584,1.584,1.5839,1.5839,4800000.0
2007-06-14 01:21:00,1.584,1.584,1.5837,1.5837,4800000.0
2007-06-14 01:22:00,1.5838,1.5838,1.5837,1.5838,4800000.0
2007-06-14 01:23:00,1.5839,1.5839,1.5837,1.5837,4800000.0
2007-06-14 01:24:00,1.5839,1.5839,1.5837,1.5838,4800000.0
2007-06-14 01:25:00,1.5839,1.5839,1.5838,1.5838,4800000.0
2007-06-14 01:26:00,1.5837,1.5838,1.5836,1.5836,4800000.0
2007-06-14 01:27:00,1.5835,1.5835,1.5833,1.5835,4800000.0
2007-06-14 01:28:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-14 01:29:00,1.5835,1.5835,1.5833,1.5834,4800000.0
2007-06-14 01:30:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-14 01:31:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-14 01:32:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-14 01:33:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-14 01:34:00,1.5836,1.5838,1.5836,1.5837,4800000.0
2007-06-14 01:35:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-14 01:36:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-14 01:37:00,1.5839,1.5839,1.5838,1.5838,4800000.0
2007-06-14 01:38:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-14 01:39:00,1.5839,1.5839,1.5837,1.5837,4800000.0
2007-06-14 01:40:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-14 01:41:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-14 01:42:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-14 01:43:00,1.5838,1.5838,1.5835,1.5836,4800000.0
2007-06-14 01:44:00,1.5835,1.5836,1.5832,1.5832,4800000.0
2007-06-14 01:46:00,1.5837,1.5838,1.5835,1.5837,4800000.0
2007-06-14 01:47:00,1.5832,1.5838,1.5832,1.5837,4800000.0
2007-06-14 01:48:00,1.5839,1.5839,1.5835,1.5838,4800000.0
2007-06-14 01:49:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-14 01:50:00,1.5837,1.5837,1.5837,1.5837,4800000.0
2007-06-14 01:51:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-14 01:52:00,1.5838,1.5841,1.5838,1.5841,4800000.0
2007-06-14 01:53:00,1.5844,1.5844,1.5843,1.5844,4800000.0
2007-06-14 01:54:00,1.5843,1.5843,1.5843,1.5843,4800000.0
2007-06-14 01:55:00,1.5845,1.5845,1.5842,1.5842,4800000.0
2007-06-14 01:56:00,1.5846,1.5846,1.5843,1.5843,4800000.0
2007-06-14 01:57:00,1.5845,1.5845,1.5842,1.5842,4800000.0
2007-06-14 01:58:00,1.5843,1.5843,1.5842,1.5842,4800000.0
2007-06-14 01:59:00,1.5841,1.5841,1.584,1.584,4800000.0
2007-06-14 02:00:00,1.5841,1.5841,1.5839,1.5839,4800000.0
2007-06-14 02:01:00,1.5838,1.5841,1.5838,1.5839,4800000.0
2007-06-14 02:02:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-14 02:03:00,1.5841,1.5841,1.5839,1.5841,4800000.0
2007-06-14 02:04:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-14 02:05:00,1.5836,1.5839,1.5836,1.5838,4800000.0
2007-06-14 02:06:00,1.5839,1.584,1.5838,1.5839,4800000.0
2007-06-14 02:07:00,1.5836,1.584,1.5836,1.584,4800000.0
2007-06-14 02:08:00,1.5839,1.5839,1.5836,1.5836,4800000.0
2007-06-14 02:09:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-14 02:10:00,1.5833,1.5835,1.5833,1.5835,4800000.0
2007-06-14 02:11:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-14 02:12:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-14 02:13:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-14 02:14:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-14 02:15:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-14 02:16:00,1.5835,1.5835,1.5834,1.5834,4800000.0
2007-06-14 02:18:00,1.5831,1.5834,1.5831,1.5833,4800000.0
2007-06-14 02:19:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-14 02:20:00,1.5835,1.5835,1.5834,1.5835,4800000.0
2007-06-14 02:21:00,1.5834,1.5834,1.5831,1.5831,4800000.0
2007-06-14 02:22:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-14 02:23:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-14 02:24:00,1.5834,1.5836,1.5834,1.5835,4800000.0
2007-06-14 02:25:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-14 02:26:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-14 02:27:00,1.5832,1.5833,1.5832,1.5833,4800000.0
2007-06-14 02:28:00,1.5831,1.5831,1.5828,1.5828,4800000.0
2007-06-14 02:29:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-14 02:30:00,1.5828,1.5828,1.5826,1.5827,4800000.0
2007-06-14 02:31:00,1.5828,1.5828,1.5826,1.5826,4800000.0
2007-06-14 02:32:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-14 02:33:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-14 02:34:00,1.5824,1.5827,1.5824,1.5826,4800000.0
2007-06-14 02:35:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-14 02:36:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-14 02:37:00,1.5827,1.583,1.5827,1.583,4800000.0
2007-06-14 02:38:00,1.5829,1.5831,1.5829,1.5831,4800000.0
2007-06-14 02:39:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-14 02:41:00,1.5828,1.5832,1.5828,1.5832,4800000.0
2007-06-14 02:42:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-14 02:43:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-14 02:44:00,1.5831,1.5831,1.5829,1.5831,4800000.0
2007-06-14 02:45:00,1.583,1.5832,1.583,1.5831,4800000.0
2007-06-14 02:46:00,1.583,1.5831,1.5829,1.583,4800000.0
2007-06-14 02:47:00,1.5832,1.5832,1.583,1.5832,4800000.0
2007-06-14 02:49:00,1.5831,1.5833,1.5831,1.5832,4800000.0
2007-06-14 02:50:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-14 02:51:00,1.5833,1.5835,1.5833,1.5833,4800000.0
2007-06-14 02:52:00,1.5834,1.5834,1.5832,1.5833,4800000.0
2007-06-14 02:53:00,1.5832,1.5832,1.5831,1.5832,4800000.0
2007-06-14 02:54:00,1.5833,1.5834,1.5833,1.5833,4800000.0
2007-06-14 02:55:00,1.5832,1.5833,1.5832,1.5833,4800000.0
2007-06-14 02:56:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-14 02:57:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-14 02:58:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-14 02:59:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-14 03:00:00,1.5831,1.5833,1.5829,1.583,4800000.0
2007-06-14 03:01:00,1.5831,1.5832,1.5831,1.5831,4800000.0
2007-06-14 03:02:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-14 03:03:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-14 03:04:00,1.583,1.5831,1.5829,1.5831,4800000.0
2007-06-14 03:05:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-14 03:06:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-14 03:07:00,1.5833,1.5833,1.583,1.583,4800000.0
2007-06-14 03:08:00,1.5829,1.5829,1.5826,1.5826,4800000.0
2007-06-14 03:09:00,1.5828,1.5828,1.5827,1.5828,4800000.0
2007-06-14 03:10:00,1.5829,1.5829,1.5827,1.5828,4800000.0
2007-06-14 03:14:00,1.5825,1.5825,1.5825,1.5825,4800000.0
2007-06-14 03:15:00,1.5824,1.5827,1.5824,1.5826,4800000.0
2007-06-14 03:16:00,1.5824,1.5825,1.5824,1.5824,4800000.0
2007-06-14 03:17:00,1.5825,1.5825,1.5825,1.5825,4800000.0
2007-06-14 03:18:00,1.5826,1.5826,1.5824,1.5825,4800000.0
2007-06-14 03:19:00,1.5824,1.5827,1.5824,1.5826,4800000.0
2007-06-14 03:20:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2007-06-14 03:21:00,1.5826,1.5826,1.5826,1.5826,4800000.0
2007-06-14 03:22:00,1.5827,1.5831,1.5827,1.5831,4800000.0
2007-06-14 03:23:00,1.583,1.5831,1.583,1.5831,4800000.0
2007-06-14 03:24:00,1.583,1.5832,1.583,1.5831,4800000.0
2007-06-14 03:25:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-14 03:26:00,1.5831,1.5831,1.5829,1.5831,4800000.0
2007-06-14 03:27:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-14 03:28:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-14 03:29:00,1.5829,1.583,1.5829,1.583,4800000.0
2007-06-14 03:30:00,1.5828,1.583,1.5828,1.583,4800000.0
2007-06-14 03:31:00,1.5831,1.5831,1.583,1.583,4800000.0
2007-06-14 03:32:00,1.5832,1.5832,1.583,1.5831,4800000.0
2007-06-14 03:33:00,1.5833,1.5835,1.5831,1.5835,4800000.0
2007-06-14 03:34:00,1.5836,1.5839,1.5836,1.5837,4800000.0
2007-06-14 03:35:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-14 03:36:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-14 03:37:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-14 03:38:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-14 03:39:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-14 03:40:00,1.5834,1.5835,1.5834,1.5835,4800000.0
2007-06-14 03:41:00,1.5833,1.5836,1.5833,1.5835,4800000.0
2007-06-14 03:42:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-14 03:43:00,1.5834,1.5835,1.5833,1.5835,4800000.0
2007-06-14 03:44:00,1.5838,1.5838,1.5836,1.5836,4800000.0
2007-06-14 03:45:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-14 03:46:00,1.5838,1.5843,1.5838,1.5843,4800000.0
2007-06-14 03:47:00,1.5842,1.5843,1.5842,1.5842,4800000.0
2007-06-14 03:48:00,1.5841,1.5843,1.5841,1.5842,4800000.0
2007-06-14 03:49:00,1.5841,1.5841,1.584,1.5841,4800000.0
2007-06-14 03:50:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-14 03:51:00,1.5841,1.5841,1.5838,1.5838,4800000.0
2007-06-14 03:52:00,1.584,1.5842,1.5839,1.5839,4800000.0
2007-06-14 03:53:00,1.5838,1.5839,1.5838,1.5839,4800000.0
2007-06-14 03:54:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-14 03:55:00,1.5839,1.5839,1.5837,1.5837,4800000.0
2007-06-14 03:56:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-14 03:57:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-14 03:58:00,1.5837,1.5837,1.5837,1.5837,4800000.0
2007-06-14 03:59:00,1.5836,1.5837,1.5835,1.5835,4800000.0
2007-06-14 04:00:00,1.5837,1.5838,1.5836,1.5837,4800000.0
2007-06-14 04:01:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-14 04:02:00,1.5836,1.5837,1.5835,1.5835,4800000.0
2007-06-14 04:03:00,1.5836,1.5836,1.5835,1.5835,4800000.0
2007-06-14 04:04:00,1.5837,1.5837,1.5835,1.5835,4800000.0
2007-06-14 04:05:00,1.5836,1.5836,1.5835,1.5836,4800000.0
2007-06-14 04:06:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-14 04:07:00,1.584,1.584,1.5839,1.5839,4800000.0
2007-06-14 04:09:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-14 04:10:00,1.5841,1.5841,1.5838,1.5838,4800000.0
2007-06-14 04:11:00,1.5836,1.5839,1.5836,1.5837,4800000.0
2007-06-14 04:12:00,1.5838,1.5839,1.5837,1.5839,4800000.0
2007-06-14 04:13:00,1.5838,1.5839,1.5838,1.5838,4800000.0
2007-06-14 04:14:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-14 04:15:00,1.5836,1.5836,1.5836,1.5836,4800000.0
2007-06-14 04:16:00,1.5837,1.5839,1.5837,1.5838,4800000.0
2007-06-14 04:17:00,1.5837,1.5837,1.5836,1.5836,4800000.0
2007-06-14 04:18:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-14 04:19:00,1.5836,1.5836,1.5835,1.5836,4800000.0
2007-06-14 04:20:00,1.5835,1.5836,1.5833,1.5836,4800000.0
2007-06-14 04:21:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-14 04:22:00,1.5836,1.5837,1.5835,1.5836,4800000.0
2007-06-14 04:23:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-14 04:24:00,1.584,1.584,1.5837,1.5837,4800000.0
2007-06-14 04:26:00,1.5839,1.5839,1.5838,1.5838,4800000.0
2007-06-14 04:27:00,1.5837,1.5838,1.5837,1.5837,4800000.0
2007-06-14 04:28:00,1.5838,1.5838,1.5837,1.5837,4800000.0
2007-06-14 04:30:00,1.5839,1.5839,1.5837,1.5838,4800000.0
2007-06-14 04:31:00,1.5841,1.5846,1.5841,1.5846,4800000.0
2007-06-14 04:32:00,1.585,1.585,1.5847,1.5849,4800000.0
2007-06-14 04:33:00,1.585,1.5853,1.585,1.585,4800000.0
2007-06-14 04:34:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-14 04:35:00,1.5852,1.5852,1.585,1.5851,4800000.0
2007-06-14 04:36:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-14 04:37:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-14 04:38:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-14 04:39:00,1.5848,1.5849,1.5846,1.5846,4800000.0
2007-06-14 04:41:00,1.5844,1.5845,1.5844,1.5844,4800000.0
2007-06-14 04:42:00,1.5843,1.5844,1.5843,1.5843,4800000.0
2007-06-14 04:43:00,1.5846,1.5846,1.5845,1.5845,4800000.0
2007-06-14 04:44:00,1.5847,1.5848,1.5846,1.5847,4800000.0
2007-06-14 04:46:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-14 04:47:00,1.5845,1.5845,1.5843,1.5843,4800000.0
2007-06-14 04:48:00,1.5842,1.5843,1.5841,1.5843,4800000.0
2007-06-14 04:49:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-14 04:50:00,1.5845,1.5846,1.5844,1.5844,4800000.0
2007-06-14 04:51:00,1.5846,1.5846,1.5845,1.5845,4800000.0
2007-06-14 04:52:00,1.5844,1.5845,1.5844,1.5844,4800000.0
2007-06-14 04:54:00,1.5843,1.5843,1.5843,1.5843,4800000.0
2007-06-14 04:55:00,1.5845,1.5846,1.5833,1.5846,4800000.0
2007-06-14 04:56:00,1.5848,1.5862,1.5846,1.5859,4800000.0
2007-06-14 04:57:00,1.5862,1.5868,1.5862,1.5867,4800000.0
2007-06-14 04:58:00,1.5866,1.5866,1.5862,1.5865,4800000.0
2007-06-14 04:59:00,1.5866,1.587,1.5866,1.5867,4800000.0
2007-06-14 05:00:00,1.5866,1.5866,1.5863,1.5863,4800000.0
2007-06-14 05:01:00,1.5864,1.5864,1.5859,1.5859,4800000.0
2007-06-14 05:02:00,1.5858,1.5861,1.5856,1.5861,4800000.0
2007-06-14 05:03:00,1.5863,1.5867,1.5863,1.5867,4800000.0
2007-06-14 05:04:00,1.5871,1.5871,1.5869,1.5871,4800000.0
2007-06-14 05:05:00,1.5869,1.587,1.5868,1.587,4800000.0
2007-06-14 05:06:00,1.5869,1.5869,1.5866,1.5868,4800000.0
2007-06-14 05:07:00,1.587,1.587,1.587,1.587,4800000.0
2007-06-14 05:08:00,1.5869,1.587,1.5867,1.5867,4800000.0
2007-06-14 05:09:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-14 05:10:00,1.587,1.5872,1.587,1.5872,4800000.0
2007-06-14 05:11:00,1.5873,1.5885,1.5873,1.5885,4800000.0
2007-06-14 05:12:00,1.5886,1.5886,1.5884,1.5885,4800000.0
2007-06-14 05:13:00,1.5884,1.5885,1.5882,1.5882,4800000.0
2007-06-14 05:14:00,1.5881,1.5881,1.5877,1.5877,4800000.0
2007-06-14 05:16:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-14 05:17:00,1.5876,1.5877,1.5874,1.5876,4800000.0
2007-06-14 05:18:00,1.5877,1.5877,1.5876,1.5877,4800000.0
2007-06-14 05:20:00,1.5876,1.5878,1.5876,1.5877,4800000.0
2007-06-14 05:21:00,1.5879,1.5881,1.5877,1.5881,4800000.0
2007-06-14 05:22:00,1.5883,1.5883,1.5882,1.5882,4800000.0
2007-06-14 05:23:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2007-06-14 05:24:00,1.5883,1.5883,1.5881,1.5882,4800000.0
2007-06-14 05:25:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-14 05:26:00,1.5884,1.5886,1.5883,1.5883,4800000.0
2007-06-14 05:27:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-14 05:28:00,1.5887,1.5887,1.5883,1.5883,4800000.0
2007-06-14 05:29:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-14 05:30:00,1.5878,1.5878,1.5874,1.5877,4800000.0
2007-06-14 05:31:00,1.5874,1.5877,1.5874,1.5877,4800000.0
2007-06-14 05:32:00,1.5879,1.588,1.5878,1.5879,4800000.0
2007-06-14 05:33:00,1.5878,1.5878,1.5877,1.5878,4800000.0
2007-06-14 05:34:00,1.5877,1.5877,1.5876,1.5876,4800000.0
2007-06-14 05:35:00,1.5877,1.5879,1.5876,1.5876,4800000.0
2007-06-14 05:36:00,1.5879,1.5879,1.5877,1.5877,4800000.0
2007-06-14 05:38:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-14 05:39:00,1.5877,1.5878,1.5877,1.5878,4800000.0
2007-06-14 05:40:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-14 05:41:00,1.588,1.588,1.588,1.588,4800000.0
2007-06-14 05:42:00,1.5882,1.5882,1.5881,1.5881,4800000.0
2007-06-14 05:43:00,1.588,1.588,1.588,1.588,4800000.0
2007-06-14 05:44:00,1.5881,1.5882,1.5881,1.5882,4800000.0
2007-06-14 05:45:00,1.5886,1.5887,1.5885,1.5887,4800000.0
2007-06-14 05:46:00,1.5886,1.5889,1.5885,1.5885,4800000.0
2007-06-14 05:47:00,1.5884,1.5885,1.5881,1.5883,4800000.0
2007-06-14 05:48:00,1.5882,1.5884,1.5882,1.5884,4800000.0
2007-06-14 05:49:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-14 05:50:00,1.5879,1.5881,1.5879,1.5881,4800000.0
2007-06-14 05:51:00,1.588,1.5881,1.588,1.5881,4800000.0
2007-06-14 05:52:00,1.588,1.5884,1.588,1.5883,4800000.0
2007-06-14 05:53:00,1.5888,1.5888,1.5884,1.5884,4800000.0
2007-06-14 05:54:00,1.5883,1.5885,1.5883,1.5885,4800000.0
2007-06-14 05:55:00,1.5887,1.5887,1.5884,1.5885,4800000.0
2007-06-14 05:56:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-14 05:57:00,1.5884,1.5885,1.5883,1.5885,4800000.0
2007-06-14 05:58:00,1.5884,1.5884,1.5881,1.5881,4800000.0
2007-06-14 05:59:00,1.5883,1.5883,1.5881,1.5881,4800000.0
2007-06-14 06:00:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-14 06:01:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-14 06:02:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2007-06-14 06:03:00,1.5882,1.5883,1.5881,1.5883,4800000.0
2007-06-14 06:04:00,1.588,1.5885,1.588,1.5883,4800000.0
2007-06-14 06:05:00,1.5884,1.5884,1.5882,1.5882,4800000.0
2007-06-14 06:06:00,1.5883,1.5883,1.5881,1.5881,4800000.0
2007-06-14 06:07:00,1.5882,1.5882,1.5881,1.5882,4800000.0
2007-06-14 06:08:00,1.5881,1.5883,1.5881,1.5882,4800000.0
2007-06-14 06:09:00,1.5881,1.5883,1.5881,1.5882,4800000.0
2007-06-14 06:10:00,1.5881,1.5881,1.5879,1.5879,4800000.0
2007-06-14 06:11:00,1.5881,1.5881,1.5881,1.5881,4800000.0
2007-06-14 06:12:00,1.588,1.588,1.5878,1.5878,4800000.0
2007-06-14 06:13:00,1.5877,1.588,1.5877,1.588,4800000.0
2007-06-14 06:14:00,1.5877,1.5878,1.5876,1.5876,4800000.0
2007-06-14 06:15:00,1.5877,1.5878,1.5877,1.5878,4800000.0
2007-06-14 06:16:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-14 06:17:00,1.5876,1.5876,1.5874,1.5874,4800000.0
2007-06-14 06:18:00,1.5877,1.5877,1.5875,1.5876,4800000.0
2007-06-14 06:19:00,1.5877,1.5877,1.5874,1.5876,4800000.0
2007-06-14 06:20:00,1.5875,1.5875,1.5873,1.5873,4800000.0
2007-06-14 06:21:00,1.5874,1.5874,1.5873,1.5873,4800000.0
2007-06-14 06:22:00,1.5874,1.5877,1.5874,1.5876,4800000.0
2007-06-14 06:23:00,1.5875,1.5877,1.5873,1.5873,4800000.0
2007-06-14 06:25:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-14 06:26:00,1.5876,1.5878,1.5875,1.5877,4800000.0
2007-06-14 06:27:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-14 06:28:00,1.5877,1.5877,1.5874,1.5874,4800000.0
2007-06-14 06:29:00,1.5873,1.5877,1.5873,1.5873,4800000.0
2007-06-14 06:30:00,1.5874,1.5879,1.5873,1.5873,4800000.0
2007-06-14 06:31:00,1.5874,1.5876,1.5874,1.5876,4800000.0
2007-06-14 06:32:00,1.5875,1.5875,1.5874,1.5874,4800000.0
2007-06-14 06:33:00,1.5875,1.5877,1.5874,1.5877,4800000.0
2007-06-14 06:34:00,1.5876,1.5877,1.5876,1.5876,4800000.0
2007-06-14 06:35:00,1.5877,1.5877,1.5875,1.5876,4800000.0
2007-06-14 06:36:00,1.5877,1.5878,1.5876,1.5877,4800000.0
2007-06-14 06:37:00,1.5876,1.5876,1.5875,1.5876,4800000.0
2007-06-14 06:38:00,1.5878,1.5879,1.5876,1.5876,4800000.0
2007-06-14 06:40:00,1.5877,1.5877,1.5876,1.5876,4800000.0
2007-06-14 06:41:00,1.5877,1.5877,1.5876,1.5876,4800000.0
2007-06-14 06:42:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-14 06:43:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-14 06:44:00,1.5877,1.5878,1.5876,1.5878,4800000.0
2007-06-14 06:45:00,1.5877,1.5878,1.5876,1.5876,4800000.0
2007-06-14 06:46:00,1.5877,1.5877,1.5875,1.5876,4800000.0
2007-06-14 06:47:00,1.5875,1.5876,1.5871,1.5873,4800000.0
2007-06-14 06:48:00,1.5874,1.5875,1.5871,1.5871,4800000.0
2007-06-14 06:49:00,1.587,1.5871,1.5868,1.587,4800000.0
2007-06-14 06:50:00,1.5871,1.5872,1.587,1.5872,4800000.0
2007-06-14 06:51:00,1.5873,1.5874,1.5872,1.5873,4800000.0
2007-06-14 06:52:00,1.5874,1.5874,1.5872,1.5874,4800000.0
2007-06-14 06:53:00,1.5876,1.5876,1.5871,1.5872,4800000.0
2007-06-14 06:54:00,1.5869,1.5871,1.5869,1.5871,4800000.0
2007-06-14 06:55:00,1.587,1.5872,1.587,1.5872,4800000.0
2007-06-14 06:57:00,1.5871,1.5872,1.5871,1.5872,4800000.0
2007-06-14 06:58:00,1.5873,1.5873,1.5872,1.5872,4800000.0
2007-06-14 06:59:00,1.587,1.5874,1.587,1.5873,4800000.0
2007-06-14 07:03:00,1.5872,1.5873,1.5872,1.5873,4800000.0
2007-06-14 07:04:00,1.5872,1.5873,1.5871,1.5873,4800000.0
2007-06-14 07:05:00,1.5871,1.5873,1.587,1.5871,4800000.0
2007-06-14 07:06:00,1.587,1.5873,1.587,1.5873,4800000.0
2007-06-14 07:07:00,1.5871,1.5873,1.5871,1.5873,4800000.0
2007-06-14 07:13:00,1.5875,1.5876,1.5874,1.5874,4800000.0
2007-06-14 07:14:00,1.5871,1.5875,1.5871,1.5875,4800000.0
2007-06-14 07:15:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-14 07:16:00,1.5875,1.5876,1.5874,1.5875,4800000.0
2007-06-14 07:17:00,1.5876,1.5876,1.5875,1.5875,4800000.0
2007-06-14 07:18:00,1.5877,1.5877,1.5875,1.5875,4800000.0
2007-06-14 07:19:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-14 07:20:00,1.5874,1.5875,1.5874,1.5874,4800000.0
2007-06-14 07:21:00,1.5872,1.5875,1.5872,1.5874,4800000.0
2007-06-14 07:22:00,1.5875,1.5875,1.5874,1.5875,4800000.0
2007-06-14 07:23:00,1.5874,1.5875,1.5874,1.5874,4800000.0
2007-06-14 07:25:00,1.5872,1.5876,1.5872,1.5874,4800000.0
2007-06-14 07:26:00,1.5873,1.5874,1.5872,1.5874,4800000.0
2007-06-14 07:27:00,1.5875,1.5876,1.5875,1.5876,4800000.0
2007-06-14 07:28:00,1.5877,1.588,1.5877,1.5879,4800000.0
2007-06-14 07:29:00,1.588,1.5881,1.588,1.5881,4800000.0
2007-06-14 07:30:00,1.588,1.588,1.5877,1.5879,4800000.0
2007-06-14 07:31:00,1.5877,1.5879,1.5876,1.5876,4800000.0
2007-06-14 07:32:00,1.5875,1.5877,1.5873,1.5877,4800000.0
2007-06-14 07:33:00,1.5876,1.5876,1.5875,1.5876,4800000.0
2007-06-14 07:34:00,1.5874,1.5876,1.5874,1.5875,4800000.0
2007-06-14 07:35:00,1.5874,1.5874,1.5873,1.5873,4800000.0
2007-06-14 07:36:00,1.5874,1.5876,1.5873,1.5874,4800000.0
2007-06-14 07:37:00,1.5873,1.5874,1.5873,1.5873,4800000.0
2007-06-14 07:39:00,1.5872,1.5872,1.5869,1.5871,4800000.0
2007-06-14 07:40:00,1.587,1.5871,1.5866,1.5867,4800000.0
2007-06-14 07:41:00,1.5868,1.5869,1.5868,1.5868,4800000.0
2007-06-14 07:42:00,1.5867,1.5869,1.5867,1.5868,4800000.0
2007-06-14 07:44:00,1.5869,1.5869,1.5867,1.5869,4800000.0
2007-06-14 07:45:00,1.5867,1.5869,1.5866,1.5869,4800000.0
2007-06-14 07:46:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-14 07:48:00,1.5869,1.5869,1.5867,1.5867,4800000.0
2007-06-14 07:49:00,1.5869,1.587,1.5867,1.5869,4800000.0
2007-06-14 07:50:00,1.5867,1.587,1.5867,1.587,4800000.0
2007-06-14 07:51:00,1.5868,1.5868,1.5865,1.5865,4800000.0
2007-06-14 07:52:00,1.5863,1.5867,1.5862,1.5867,4800000.0
2007-06-14 07:53:00,1.5866,1.5867,1.5864,1.5864,4800000.0
2007-06-14 07:54:00,1.5865,1.5866,1.5864,1.5864,4800000.0
2007-06-14 07:55:00,1.5865,1.5867,1.5864,1.5864,4800000.0
2007-06-14 07:56:00,1.5862,1.5863,1.5862,1.5863,4800000.0
2007-06-14 07:57:00,1.5864,1.5867,1.5864,1.5867,4800000.0
2007-06-14 07:58:00,1.5869,1.5869,1.5867,1.5867,4800000.0
2007-06-14 07:59:00,1.5868,1.5868,1.5868,1.5868,4800000.0
2007-06-14 08:00:00,1.5869,1.5872,1.5867,1.5868,4800000.0
2007-06-14 08:01:00,1.5866,1.5868,1.5865,1.5868,4800000.0
2007-06-14 08:02:00,1.5864,1.5864,1.5861,1.5861,4800000.0
2007-06-14 08:03:00,1.586,1.5862,1.5858,1.5862,4800000.0
2007-06-14 08:04:00,1.586,1.5862,1.586,1.586,4800000.0
2007-06-14 08:05:00,1.5859,1.5861,1.5857,1.5861,4800000.0
2007-06-14 08:06:00,1.586,1.5861,1.5859,1.586,4800000.0
2007-06-14 08:07:00,1.5861,1.5864,1.5861,1.5864,4800000.0
2007-06-14 08:08:00,1.5865,1.5868,1.5863,1.5868,4800000.0
2007-06-14 08:09:00,1.5869,1.5873,1.5869,1.5871,4800000.0
2007-06-14 08:10:00,1.587,1.5872,1.5868,1.5869,4800000.0
2007-06-14 08:11:00,1.587,1.5872,1.5868,1.5872,4800000.0
2007-06-14 08:12:00,1.5873,1.5873,1.5867,1.5868,4800000.0
2007-06-14 08:13:00,1.5867,1.5867,1.5865,1.5865,4800000.0
2007-06-14 08:14:00,1.5864,1.5864,1.5859,1.5864,4800000.0
2007-06-14 08:15:00,1.5863,1.5863,1.5862,1.5862,4800000.0
2007-06-14 08:16:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-14 08:17:00,1.5862,1.5868,1.5862,1.5866,4800000.0
2007-06-14 08:18:00,1.5865,1.587,1.5865,1.5867,4800000.0
2007-06-14 08:19:00,1.5865,1.5871,1.5865,1.5869,4800000.0
2007-06-14 08:20:00,1.5871,1.5871,1.5866,1.5868,4800000.0
2007-06-14 08:21:00,1.5867,1.5869,1.5864,1.5864,4800000.0
2007-06-14 08:22:00,1.5863,1.5863,1.586,1.5861,4800000.0
2007-06-14 08:23:00,1.5863,1.5864,1.5861,1.5862,4800000.0
2007-06-14 08:24:00,1.5863,1.5864,1.586,1.5863,4800000.0
2007-06-14 08:25:00,1.5861,1.5867,1.5861,1.5866,4800000.0
2007-06-14 08:26:00,1.5864,1.5869,1.5864,1.5867,4800000.0
2007-06-14 08:27:00,1.5869,1.5872,1.5869,1.5872,4800000.0
2007-06-14 08:28:00,1.587,1.5872,1.587,1.5872,4800000.0
2007-06-14 08:29:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-14 08:30:00,1.5868,1.5868,1.5866,1.5866,4800000.0
2007-06-14 08:31:00,1.5865,1.5865,1.5862,1.5864,4800000.0
2007-06-14 08:32:00,1.5862,1.5869,1.5862,1.5869,4800000.0
2007-06-14 08:33:00,1.5867,1.5874,1.5867,1.5869,4800000.0
2007-06-14 08:34:00,1.587,1.5872,1.5869,1.5872,4800000.0
2007-06-14 08:35:00,1.5873,1.5873,1.5871,1.5872,4800000.0
2007-06-14 08:36:00,1.5874,1.5874,1.587,1.5872,4800000.0
2007-06-14 08:37:00,1.587,1.587,1.5867,1.5869,4800000.0
2007-06-14 08:38:00,1.587,1.587,1.5867,1.5869,4800000.0
2007-06-14 08:39:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-14 08:40:00,1.5869,1.587,1.5868,1.587,4800000.0
2007-06-14 08:41:00,1.5872,1.5872,1.587,1.587,4800000.0
2007-06-14 08:42:00,1.5868,1.587,1.5867,1.5867,4800000.0
2007-06-14 08:43:00,1.5869,1.5872,1.5869,1.5872,4800000.0
2007-06-14 08:45:00,1.587,1.5874,1.587,1.587,4800000.0
2007-06-14 08:46:00,1.5872,1.5872,1.5869,1.587,4800000.0
2007-06-14 08:47:00,1.5869,1.587,1.5869,1.5869,4800000.0
2007-06-14 08:48:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-14 08:49:00,1.587,1.587,1.5867,1.5867,4800000.0
2007-06-14 08:50:00,1.5869,1.5869,1.5866,1.5866,4800000.0
2007-06-14 08:51:00,1.5867,1.587,1.5867,1.5869,4800000.0
2007-06-14 08:52:00,1.587,1.587,1.5866,1.5866,4800000.0
2007-06-14 08:53:00,1.5867,1.5868,1.5863,1.5868,4800000.0
2007-06-14 08:54:00,1.5867,1.587,1.5866,1.5867,4800000.0
2007-06-14 08:55:00,1.5868,1.587,1.5866,1.5868,4800000.0
2007-06-14 08:56:00,1.5867,1.5873,1.5866,1.5871,4800000.0
2007-06-14 08:57:00,1.5869,1.5871,1.5868,1.5871,4800000.0
2007-06-14 08:58:00,1.587,1.5873,1.587,1.5871,4800000.0
2007-06-14 08:59:00,1.587,1.5872,1.5868,1.5872,4800000.0
2007-06-14 09:00:00,1.587,1.5872,1.587,1.5872,4800000.0
2007-06-14 09:01:00,1.587,1.5873,1.5866,1.5866,4800000.0
2007-06-14 09:02:00,1.5865,1.5865,1.5865,1.5865,4800000.0
2007-06-14 09:03:00,1.5864,1.5867,1.5864,1.5867,4800000.0
2007-06-14 09:04:00,1.5866,1.5869,1.5866,1.5866,4800000.0
2007-06-14 09:05:00,1.5865,1.5866,1.5865,1.5866,4800000.0
2007-06-14 09:06:00,1.5865,1.5865,1.5865,1.5865,4800000.0
2007-06-14 09:08:00,1.5866,1.5866,1.5859,1.5864,4800000.0
2007-06-14 09:09:00,1.5861,1.5862,1.5861,1.5861,4800000.0
2007-06-14 09:11:00,1.5859,1.5861,1.5859,1.5861,4800000.0
2007-06-14 09:12:00,1.5859,1.5859,1.5856,1.5856,4800000.0
2007-06-14 09:13:00,1.5858,1.586,1.5858,1.586,4800000.0
2007-06-14 09:14:00,1.5859,1.586,1.5856,1.5858,4800000.0
2007-06-14 09:15:00,1.5856,1.5857,1.5855,1.5857,4800000.0
2007-06-14 09:16:00,1.5858,1.5859,1.5856,1.5859,4800000.0
2007-06-14 09:17:00,1.5857,1.5858,1.5856,1.5858,4800000.0
2007-06-14 09:18:00,1.586,1.586,1.5858,1.5858,4800000.0
2007-06-14 09:19:00,1.5857,1.586,1.5857,1.5858,4800000.0
2007-06-14 09:20:00,1.5857,1.586,1.5857,1.5857,4800000.0
2007-06-14 09:21:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-14 09:22:00,1.5858,1.586,1.5857,1.5857,4800000.0
2007-06-14 09:23:00,1.5858,1.586,1.5855,1.5858,4800000.0
2007-06-14 09:24:00,1.5857,1.5864,1.5857,1.5862,4800000.0
2007-06-14 09:25:00,1.5864,1.5864,1.5859,1.5861,4800000.0
2007-06-14 09:26:00,1.586,1.5863,1.586,1.586,4800000.0
2007-06-14 09:27:00,1.5861,1.5862,1.5861,1.5862,4800000.0
2007-06-14 09:28:00,1.5863,1.5863,1.5859,1.586,4800000.0
2007-06-14 09:29:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-14 09:30:00,1.5861,1.5863,1.586,1.586,4800000.0
2007-06-14 09:31:00,1.5858,1.586,1.5858,1.5858,4800000.0
2007-06-14 09:32:00,1.586,1.5861,1.5858,1.586,4800000.0
2007-06-14 09:33:00,1.5859,1.5861,1.5859,1.5861,4800000.0
2007-06-14 09:34:00,1.5863,1.5866,1.5861,1.5862,4800000.0
2007-06-14 09:35:00,1.5861,1.5861,1.5858,1.5858,4800000.0
2007-06-14 09:36:00,1.5859,1.5859,1.5854,1.5856,4800000.0
2007-06-14 09:37:00,1.5854,1.5857,1.5854,1.5856,4800000.0
2007-06-14 09:38:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-14 09:39:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-14 09:40:00,1.5856,1.5857,1.5854,1.5855,4800000.0
2007-06-14 09:41:00,1.5856,1.5862,1.5855,1.5862,4800000.0
2007-06-14 09:42:00,1.586,1.5863,1.586,1.586,4800000.0
2007-06-14 09:43:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-14 09:44:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-14 09:45:00,1.5859,1.5861,1.5859,1.5861,4800000.0
2007-06-14 09:46:00,1.5862,1.5864,1.5862,1.5862,4800000.0
2007-06-14 09:47:00,1.5861,1.5865,1.5859,1.5865,4800000.0
2007-06-14 09:48:00,1.5866,1.5875,1.5866,1.5871,4800000.0
2007-06-14 09:49:00,1.587,1.5874,1.5866,1.5874,4800000.0
2007-06-14 09:50:00,1.5873,1.5875,1.5872,1.5873,4800000.0
2007-06-14 09:51:00,1.5872,1.5876,1.5872,1.5876,4800000.0
2007-06-14 09:52:00,1.5874,1.5876,1.5873,1.5876,4800000.0
2007-06-14 09:53:00,1.5874,1.5877,1.587,1.5872,4800000.0
2007-06-14 09:54:00,1.5873,1.5873,1.5866,1.5871,4800000.0
2007-06-14 09:55:00,1.587,1.5871,1.5869,1.5869,4800000.0
2007-06-14 09:56:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-14 09:57:00,1.5867,1.5869,1.5864,1.5867,4800000.0
2007-06-14 09:58:00,1.5865,1.5868,1.5865,1.5867,4800000.0
2007-06-14 09:59:00,1.5865,1.5869,1.5864,1.5867,4800000.0
2007-06-14 10:00:00,1.5868,1.587,1.5867,1.5868,4800000.0
2007-06-14 10:01:00,1.5867,1.5873,1.5867,1.5869,4800000.0
2007-06-14 10:02:00,1.587,1.5874,1.5869,1.5871,4800000.0
2007-06-14 10:03:00,1.5872,1.5872,1.5869,1.5871,4800000.0
2007-06-14 10:04:00,1.5869,1.587,1.5864,1.5867,4800000.0
2007-06-14 10:05:00,1.5866,1.5871,1.5866,1.5871,4800000.0
2007-06-14 10:06:00,1.587,1.587,1.5867,1.587,4800000.0
2007-06-14 10:07:00,1.5869,1.5873,1.5869,1.587,4800000.0
2007-06-14 10:08:00,1.5871,1.5871,1.587,1.5871,4800000.0
2007-06-14 10:09:00,1.587,1.5873,1.587,1.5872,4800000.0
2007-06-14 10:10:00,1.5871,1.5871,1.5865,1.5868,4800000.0
2007-06-14 10:11:00,1.5865,1.5868,1.5865,1.5867,4800000.0
2007-06-14 10:12:00,1.5865,1.5867,1.5865,1.5867,4800000.0
2007-06-14 10:13:00,1.5868,1.5868,1.5865,1.5865,4800000.0
2007-06-14 10:14:00,1.5866,1.5867,1.5865,1.5867,4800000.0
2007-06-14 10:15:00,1.5868,1.5869,1.5868,1.5868,4800000.0
2007-06-14 10:16:00,1.5869,1.5869,1.5865,1.5865,4800000.0
2007-06-14 10:17:00,1.5863,1.5865,1.5861,1.5863,4800000.0
2007-06-14 10:18:00,1.5865,1.5867,1.5863,1.5867,4800000.0
2007-06-14 10:19:00,1.5865,1.5867,1.5865,1.5867,4800000.0
2007-06-14 10:20:00,1.5866,1.5867,1.5866,1.5867,4800000.0
2007-06-14 10:21:00,1.5863,1.5866,1.5861,1.5864,4800000.0
2007-06-14 10:22:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-14 10:23:00,1.5862,1.5864,1.5862,1.5863,4800000.0
2007-06-14 10:24:00,1.5865,1.5865,1.5862,1.5862,4800000.0
2007-06-14 10:25:00,1.5863,1.5864,1.5862,1.5864,4800000.0
2007-06-14 10:26:00,1.5862,1.5865,1.5862,1.5864,4800000.0
2007-06-14 10:27:00,1.5862,1.5864,1.5861,1.5862,4800000.0
2007-06-14 10:28:00,1.5864,1.5864,1.5861,1.5861,4800000.0
2007-06-14 10:29:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-14 10:30:00,1.5863,1.5866,1.5862,1.5864,4800000.0
2007-06-14 10:31:00,1.5866,1.5867,1.5865,1.5866,4800000.0
2007-06-14 10:32:00,1.5864,1.5867,1.5864,1.5867,4800000.0
2007-06-14 10:33:00,1.5868,1.5869,1.5866,1.5866,4800000.0
2007-06-14 10:34:00,1.5867,1.5869,1.5866,1.5869,4800000.0
2007-06-14 10:35:00,1.5868,1.5869,1.5868,1.5868,4800000.0
2007-06-14 10:36:00,1.5867,1.5871,1.5865,1.5871,4800000.0
2007-06-14 10:37:00,1.5873,1.588,1.5873,1.5878,4800000.0
2007-06-14 10:38:00,1.5876,1.5879,1.5876,1.5879,4800000.0
2007-06-14 10:39:00,1.5878,1.5879,1.5876,1.5876,4800000.0
2007-06-14 10:40:00,1.5875,1.588,1.5873,1.5878,4800000.0
2007-06-14 10:41:00,1.5877,1.5878,1.5877,1.5877,4800000.0
2007-06-14 10:42:00,1.5879,1.5884,1.5879,1.5882,4800000.0
2007-06-14 10:43:00,1.5883,1.5883,1.5882,1.5882,4800000.0
2007-06-14 10:44:00,1.588,1.5882,1.5878,1.588,4800000.0
2007-06-14 10:45:00,1.5878,1.5881,1.5878,1.5879,4800000.0
2007-06-14 10:46:00,1.5878,1.588,1.5877,1.5878,4800000.0
2007-06-14 10:47:00,1.5883,1.5891,1.5883,1.5891,4800000.0
2007-06-14 10:48:00,1.5888,1.589,1.5884,1.5886,4800000.0
2007-06-14 10:49:00,1.5887,1.5888,1.5884,1.5888,4800000.0
2007-06-14 10:50:00,1.5886,1.5888,1.5884,1.5886,4800000.0
2007-06-14 10:51:00,1.5885,1.5888,1.5882,1.5882,4800000.0
2007-06-14 10:52:00,1.5884,1.5887,1.5884,1.5887,4800000.0
2007-06-14 10:53:00,1.5885,1.5886,1.5885,1.5886,4800000.0
2007-06-14 10:54:00,1.5885,1.5889,1.5885,1.5888,4800000.0
2007-06-14 10:55:00,1.5889,1.5893,1.5888,1.589,4800000.0
2007-06-14 10:56:00,1.5888,1.589,1.5888,1.5888,4800000.0
2007-06-14 10:57:00,1.5889,1.5889,1.5886,1.5886,4800000.0
2007-06-14 10:58:00,1.5884,1.5885,1.5882,1.5883,4800000.0
2007-06-14 10:59:00,1.5882,1.5886,1.5882,1.5885,4800000.0
2007-06-14 11:00:00,1.5886,1.5887,1.5884,1.5886,4800000.0
2007-06-14 11:01:00,1.5884,1.5887,1.5884,1.5884,4800000.0
2007-06-14 11:02:00,1.5886,1.5886,1.5884,1.5886,4800000.0
2007-06-14 11:03:00,1.5884,1.5886,1.5882,1.5884,4800000.0
2007-06-14 11:04:00,1.5886,1.5886,1.5881,1.5881,4800000.0
2007-06-14 11:05:00,1.588,1.5884,1.588,1.5884,4800000.0
2007-06-14 11:06:00,1.5886,1.5886,1.588,1.5882,4800000.0
2007-06-14 11:07:00,1.588,1.588,1.5878,1.5879,4800000.0
2007-06-14 11:08:00,1.5877,1.5879,1.5877,1.5879,4800000.0
2007-06-14 11:09:00,1.5881,1.5882,1.5879,1.5882,4800000.0
2007-06-14 11:10:00,1.5881,1.5882,1.5881,1.5882,4800000.0
2007-06-14 11:11:00,1.5881,1.5882,1.5881,1.5882,4800000.0
2007-06-14 11:12:00,1.5884,1.5887,1.5884,1.5885,4800000.0
2007-06-14 11:13:00,1.5887,1.5887,1.5882,1.5884,4800000.0
2007-06-14 11:14:00,1.5883,1.5888,1.5883,1.5885,4800000.0
2007-06-14 11:15:00,1.5887,1.5888,1.5882,1.5882,4800000.0
2007-06-14 11:16:00,1.588,1.588,1.5876,1.5879,4800000.0
2007-06-14 11:17:00,1.5878,1.5882,1.5878,1.5881,4800000.0
2007-06-14 11:18:00,1.5882,1.5882,1.5875,1.5875,4800000.0
2007-06-14 11:19:00,1.5877,1.5878,1.5873,1.5875,4800000.0
2007-06-14 11:20:00,1.5873,1.5873,1.5865,1.5865,4800000.0
2007-06-14 11:21:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-14 11:22:00,1.587,1.5871,1.5868,1.587,4800000.0
2007-06-14 11:23:00,1.5868,1.5872,1.5867,1.5872,4800000.0
2007-06-14 11:24:00,1.587,1.5873,1.5868,1.5871,4800000.0
2007-06-14 11:25:00,1.5873,1.5873,1.5871,1.5871,4800000.0
2007-06-14 11:26:00,1.5873,1.5876,1.5871,1.5871,4800000.0
2007-06-14 11:27:00,1.5873,1.5875,1.5871,1.5874,4800000.0
2007-06-14 11:28:00,1.5875,1.5875,1.5874,1.5874,4800000.0
2007-06-14 11:29:00,1.5875,1.5875,1.5872,1.5872,4800000.0
2007-06-14 11:30:00,1.5874,1.5875,1.5871,1.5871,4800000.0
2007-06-14 11:31:00,1.5873,1.5873,1.587,1.587,4800000.0
2007-06-14 11:32:00,1.5872,1.5872,1.5869,1.5869,4800000.0
2007-06-14 11:34:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-14 11:35:00,1.5868,1.5873,1.5868,1.5873,4800000.0
2007-06-14 11:36:00,1.5871,1.5873,1.5871,1.5872,4800000.0
2007-06-14 11:37:00,1.5874,1.5874,1.5872,1.5873,4800000.0
2007-06-14 11:38:00,1.5871,1.5873,1.5871,1.5873,4800000.0
2007-06-14 11:39:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-14 11:40:00,1.5876,1.5877,1.5874,1.5874,4800000.0
2007-06-14 11:41:00,1.5876,1.5876,1.5874,1.5874,4800000.0
2007-06-14 11:42:00,1.5873,1.5875,1.5873,1.5873,4800000.0
2007-06-14 11:43:00,1.5871,1.5873,1.5871,1.5871,4800000.0
2007-06-14 11:44:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-14 11:45:00,1.5871,1.5873,1.5871,1.5873,4800000.0
2007-06-14 11:47:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-14 11:48:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-14 11:49:00,1.5871,1.5874,1.5871,1.5874,4800000.0
2007-06-14 11:50:00,1.5873,1.5874,1.5873,1.5874,4800000.0
2007-06-14 11:52:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-14 11:53:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-14 11:54:00,1.5875,1.5875,1.5875,1.5875,4800000.0
2007-06-14 11:55:00,1.5877,1.5877,1.5876,1.5877,4800000.0
2007-06-14 11:56:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-14 11:57:00,1.5877,1.5877,1.5875,1.5875,4800000.0
2007-06-14 11:58:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-14 11:59:00,1.5877,1.5877,1.5876,1.5876,4800000.0
2007-06-14 12:00:00,1.5877,1.5877,1.5874,1.5874,4800000.0
2007-06-14 12:01:00,1.5876,1.5876,1.5875,1.5875,4800000.0
2007-06-14 12:02:00,1.5876,1.5876,1.5874,1.5874,4800000.0
2007-06-14 12:03:00,1.5875,1.5875,1.5875,1.5875,4800000.0
2007-06-14 12:04:00,1.5874,1.5874,1.5873,1.5873,4800000.0
2007-06-14 12:05:00,1.5874,1.5875,1.5874,1.5874,4800000.0
2007-06-14 12:06:00,1.5873,1.5874,1.5872,1.5873,4800000.0
2007-06-14 12:07:00,1.5877,1.5877,1.5873,1.5873,4800000.0
2007-06-14 12:11:00,1.5874,1.5874,1.5869,1.5869,4800000.0
2007-06-14 12:12:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-14 12:13:00,1.5868,1.5869,1.5868,1.5868,4800000.0
2007-06-14 12:14:00,1.587,1.5882,1.587,1.5882,4800000.0
2007-06-14 12:15:00,1.5883,1.5885,1.5882,1.5885,4800000.0
2007-06-14 12:16:00,1.5884,1.5886,1.5884,1.5886,4800000.0
2007-06-14 12:17:00,1.5887,1.5891,1.5887,1.5891,4800000.0
2007-06-14 12:18:00,1.5892,1.5896,1.5892,1.5896,4800000.0
2007-06-14 12:19:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-14 12:20:00,1.5899,1.5899,1.5897,1.5897,4800000.0
2007-06-14 12:21:00,1.5899,1.5899,1.5899,1.5899,4800000.0
2007-06-14 12:22:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-14 12:23:00,1.5895,1.5896,1.5895,1.5896,4800000.0
2007-06-14 12:24:00,1.5897,1.5898,1.5897,1.5898,4800000.0
2007-06-14 12:25:00,1.5897,1.5898,1.5897,1.5897,4800000.0
2007-06-14 12:26:00,1.5896,1.5896,1.5895,1.5896,4800000.0
2007-06-14 12:30:00,1.5897,1.5897,1.5894,1.5895,4800000.0
2007-06-14 12:31:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-14 12:32:00,1.59,1.59,1.5897,1.5897,4800000.0
2007-06-14 12:33:00,1.5898,1.5899,1.5897,1.5897,4800000.0
2007-06-14 12:34:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-14 12:35:00,1.5895,1.5895,1.5893,1.5893,4800000.0
2007-06-14 12:36:00,1.5894,1.5896,1.5891,1.5891,4800000.0
2007-06-14 12:37:00,1.589,1.589,1.5886,1.5886,4800000.0
2007-06-14 12:38:00,1.5888,1.5889,1.5884,1.5884,4800000.0
2007-06-14 12:39:00,1.5885,1.5889,1.5885,1.5886,4800000.0
2007-06-14 12:40:00,1.5887,1.5887,1.5884,1.5884,4800000.0
2007-06-14 12:41:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-14 12:42:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2007-06-14 12:43:00,1.5884,1.5888,1.5884,1.5886,4800000.0
2007-06-14 12:44:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-14 12:45:00,1.5884,1.5886,1.5884,1.5884,4800000.0
2007-06-14 12:46:00,1.5883,1.5885,1.5883,1.5885,4800000.0
2007-06-14 12:47:00,1.5882,1.5884,1.5882,1.5883,4800000.0
2007-06-14 12:48:00,1.5885,1.5885,1.5883,1.5883,4800000.0
2007-06-14 12:49:00,1.5882,1.5882,1.588,1.5881,4800000.0
2007-06-14 12:50:00,1.5882,1.5882,1.5881,1.5882,4800000.0
2007-06-14 12:51:00,1.5881,1.5881,1.5878,1.5879,4800000.0
2007-06-14 12:52:00,1.588,1.5882,1.588,1.5882,4800000.0
2007-06-14 12:53:00,1.5881,1.5881,1.5879,1.5879,4800000.0
2007-06-14 12:54:00,1.5878,1.5882,1.5878,1.5879,4800000.0
2007-06-14 12:55:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-14 12:56:00,1.5881,1.5883,1.5879,1.5883,4800000.0
2007-06-14 12:57:00,1.5882,1.5882,1.5881,1.5881,4800000.0
2007-06-14 12:58:00,1.5882,1.5884,1.5882,1.5884,4800000.0
2007-06-14 12:59:00,1.5883,1.5885,1.5882,1.5884,4800000.0
2007-06-14 13:00:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-14 13:01:00,1.5886,1.5886,1.5884,1.5884,4800000.0
2007-06-14 13:02:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-14 13:03:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-14 13:04:00,1.5882,1.5882,1.5881,1.5881,4800000.0
2007-06-14 13:05:00,1.5883,1.5883,1.5878,1.5878,4800000.0
2007-06-14 13:06:00,1.588,1.588,1.5879,1.5879,4800000.0
2007-06-14 13:07:00,1.5876,1.5879,1.5876,1.5877,4800000.0
2007-06-14 13:08:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-14 13:09:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-14 13:10:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-14 13:11:00,1.5878,1.5878,1.5877,1.5878,4800000.0
2007-06-14 13:12:00,1.588,1.588,1.5878,1.5878,4800000.0
2007-06-14 13:13:00,1.5876,1.5878,1.5876,1.5878,4800000.0
2007-06-14 13:14:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-14 13:15:00,1.5879,1.588,1.5878,1.588,4800000.0
2007-06-14 13:16:00,1.5879,1.588,1.5879,1.588,4800000.0
2007-06-14 13:17:00,1.5882,1.5882,1.5879,1.5879,4800000.0
2007-06-14 13:18:00,1.5882,1.5884,1.5882,1.5884,4800000.0
2007-06-14 13:19:00,1.5886,1.5888,1.5886,1.5888,4800000.0
2007-06-14 13:20:00,1.5886,1.5889,1.5886,1.5887,4800000.0
2007-06-14 13:21:00,1.5889,1.589,1.5889,1.589,4800000.0
2007-06-14 13:22:00,1.5891,1.5893,1.5891,1.5892,4800000.0
2007-06-14 13:23:00,1.589,1.5891,1.589,1.5891,4800000.0
2007-06-14 13:24:00,1.5892,1.5892,1.5891,1.5891,4800000.0
2007-06-14 13:25:00,1.5893,1.59,1.5893,1.59,4800000.0
2007-06-14 13:26:00,1.5902,1.5902,1.59,1.5901,4800000.0
2007-06-14 13:27:00,1.59,1.59,1.5898,1.5898,4800000.0
2007-06-14 13:28:00,1.5899,1.5899,1.5899,1.5899,4800000.0
2007-06-14 13:29:00,1.5898,1.5899,1.5896,1.5896,4800000.0
2007-06-14 13:30:00,1.5897,1.5901,1.5897,1.59,4800000.0
2007-06-14 13:31:00,1.5899,1.5901,1.5899,1.5901,4800000.0
2007-06-14 13:32:00,1.5902,1.5904,1.5902,1.5904,4800000.0
2007-06-14 13:33:00,1.5903,1.5903,1.5901,1.5901,4800000.0
2007-06-14 13:34:00,1.59,1.5901,1.5898,1.5898,4800000.0
2007-06-14 13:35:00,1.5899,1.5902,1.5899,1.5902,4800000.0
2007-06-14 13:36:00,1.5903,1.5905,1.5901,1.5901,4800000.0
2007-06-14 13:37:00,1.59,1.5901,1.5899,1.5899,4800000.0
2007-06-14 13:38:00,1.5901,1.5901,1.5898,1.5898,4800000.0
2007-06-14 13:39:00,1.5897,1.5899,1.5897,1.5897,4800000.0
2007-06-14 13:42:00,1.5899,1.5899,1.5899,1.5899,4800000.0
2007-06-14 13:43:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-14 13:44:00,1.5898,1.5899,1.5898,1.5899,4800000.0
2007-06-14 13:45:00,1.5901,1.5904,1.5901,1.5904,4800000.0
2007-06-14 13:46:00,1.5903,1.5906,1.5903,1.5905,4800000.0
2007-06-14 13:47:00,1.5906,1.5907,1.5906,1.5906,4800000.0
2007-06-14 13:48:00,1.5905,1.5908,1.5905,1.5908,4800000.0
2007-06-14 13:49:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-14 13:50:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-14 13:51:00,1.5905,1.5905,1.5904,1.5904,4800000.0
2007-06-14 13:52:00,1.5903,1.5904,1.5901,1.5901,4800000.0
2007-06-14 13:53:00,1.59,1.59,1.5899,1.5899,4800000.0
2007-06-14 13:54:00,1.59,1.5902,1.59,1.5901,4800000.0
2007-06-14 13:55:00,1.5902,1.5902,1.5901,1.5901,4800000.0
2007-06-14 13:56:00,1.5903,1.5915,1.5903,1.5915,4800000.0
2007-06-14 13:57:00,1.5914,1.5925,1.5914,1.5925,4800000.0
2007-06-14 13:58:00,1.5923,1.5935,1.5923,1.5932,4800000.0
2007-06-14 13:59:00,1.5931,1.5931,1.5926,1.5926,4800000.0
2007-06-14 14:00:00,1.5928,1.5928,1.5925,1.5925,4800000.0
2007-06-14 14:01:00,1.5926,1.5926,1.5923,1.5924,4800000.0
2007-06-14 14:02:00,1.5925,1.5926,1.5925,1.5925,4800000.0
2007-06-14 14:03:00,1.5926,1.5927,1.5925,1.5925,4800000.0
2007-06-14 14:04:00,1.5927,1.5928,1.5926,1.5927,4800000.0
2007-06-14 14:05:00,1.5928,1.5928,1.5926,1.5926,4800000.0
2007-06-14 14:06:00,1.5927,1.5927,1.5925,1.5925,4800000.0
2007-06-14 14:07:00,1.5927,1.5927,1.5924,1.5925,4800000.0
2007-06-14 14:08:00,1.5926,1.5926,1.5924,1.5924,4800000.0
2007-06-14 14:09:00,1.5925,1.5925,1.5924,1.5924,4800000.0
2007-06-14 14:10:00,1.5925,1.5926,1.5924,1.5924,4800000.0
2007-06-14 14:11:00,1.5925,1.5936,1.5925,1.5936,4800000.0
2007-06-14 14:12:00,1.5937,1.5937,1.5932,1.5932,4800000.0
2007-06-14 14:13:00,1.5933,1.5933,1.593,1.593,4800000.0
2007-06-14 14:14:00,1.5931,1.5931,1.5931,1.5931,4800000.0
2007-06-14 14:15:00,1.5932,1.5932,1.5931,1.5931,4800000.0
2007-06-14 14:16:00,1.5932,1.5933,1.5931,1.5931,4800000.0
2007-06-14 14:17:00,1.593,1.5937,1.5929,1.5937,4800000.0
2007-06-14 14:18:00,1.5936,1.5936,1.5932,1.5934,4800000.0
2007-06-14 14:19:00,1.5935,1.5935,1.5935,1.5935,4800000.0
2007-06-14 14:20:00,1.5932,1.5932,1.5932,1.5932,4800000.0
2007-06-14 14:21:00,1.5933,1.5935,1.593,1.5934,4800000.0
2007-06-14 14:22:00,1.5932,1.5936,1.5928,1.593,4800000.0
2007-06-14 14:23:00,1.5931,1.5931,1.5926,1.5926,4800000.0
2007-06-14 14:25:00,1.5928,1.5928,1.5928,1.5928,4800000.0
2007-06-14 14:26:00,1.5927,1.5929,1.5927,1.5928,4800000.0
2007-06-14 14:27:00,1.5927,1.5927,1.5926,1.5927,4800000.0
2007-06-14 14:28:00,1.5929,1.593,1.5926,1.593,4800000.0
2007-06-14 14:29:00,1.5932,1.5933,1.5929,1.5929,4800000.0
2007-06-14 14:30:00,1.5926,1.5931,1.5926,1.5931,4800000.0
2007-06-14 14:31:00,1.593,1.593,1.5924,1.5924,4800000.0
2007-06-14 14:32:00,1.5926,1.5934,1.5926,1.5929,4800000.0
2007-06-14 14:33:00,1.5928,1.5932,1.5928,1.5931,4800000.0
2007-06-14 14:34:00,1.593,1.593,1.5926,1.5927,4800000.0
2007-06-14 14:35:00,1.5929,1.5931,1.5929,1.5929,4800000.0
2007-06-14 14:36:00,1.593,1.5936,1.593,1.5934,4800000.0
2007-06-14 14:37:00,1.5935,1.5937,1.5928,1.5928,4800000.0
2007-06-14 14:38:00,1.5927,1.5931,1.5923,1.5927,4800000.0
2007-06-14 14:39:00,1.5926,1.5929,1.5924,1.5926,4800000.0
2007-06-14 14:40:00,1.5925,1.5926,1.5921,1.5924,4800000.0
2007-06-14 14:41:00,1.5919,1.5923,1.5916,1.5917,4800000.0
2007-06-14 14:42:00,1.5919,1.5922,1.5917,1.5922,4800000.0
2007-06-14 14:43:00,1.5921,1.5925,1.5918,1.5921,4800000.0
2007-06-14 14:44:00,1.5922,1.5924,1.5921,1.5924,4800000.0
2007-06-14 14:45:00,1.5925,1.5925,1.5919,1.5923,4800000.0
2007-06-14 14:46:00,1.5922,1.5922,1.5917,1.5917,4800000.0
2007-06-14 14:47:00,1.5916,1.592,1.5915,1.5919,4800000.0
2007-06-14 14:48:00,1.592,1.592,1.5917,1.5918,4800000.0
2007-06-14 14:49:00,1.5917,1.5924,1.5913,1.5921,4800000.0
2007-06-14 14:50:00,1.592,1.5922,1.5917,1.5919,4800000.0
2007-06-14 14:51:00,1.592,1.5922,1.5919,1.592,4800000.0
2007-06-14 14:52:00,1.5918,1.5931,1.5918,1.5931,4800000.0
2007-06-14 14:53:00,1.593,1.593,1.5927,1.5929,4800000.0
2007-06-14 14:54:00,1.5928,1.5928,1.5923,1.5923,4800000.0
2007-06-14 14:55:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-14 14:56:00,1.5922,1.5922,1.5913,1.5913,4800000.0
2007-06-14 14:57:00,1.5914,1.5918,1.5914,1.5917,4800000.0
2007-06-14 14:58:00,1.5918,1.5918,1.5915,1.5917,4800000.0
2007-06-14 14:59:00,1.5916,1.592,1.5916,1.592,4800000.0
2007-06-14 15:00:00,1.5919,1.5925,1.5919,1.5923,4800000.0
2007-06-14 15:01:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-14 15:02:00,1.5925,1.5926,1.5925,1.5926,4800000.0
2007-06-14 15:03:00,1.5925,1.5926,1.5923,1.5925,4800000.0
2007-06-14 15:04:00,1.5927,1.5927,1.5924,1.5924,4800000.0
2007-06-14 15:05:00,1.5925,1.5925,1.5921,1.5922,4800000.0
2007-06-14 15:06:00,1.5921,1.5922,1.5921,1.5922,4800000.0
2007-06-14 15:07:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-14 15:08:00,1.5921,1.5921,1.5919,1.5919,4800000.0
2007-06-14 15:09:00,1.5921,1.5921,1.5919,1.5919,4800000.0
2007-06-14 15:10:00,1.592,1.592,1.5917,1.5917,4800000.0
2007-06-14 15:11:00,1.5916,1.5921,1.5916,1.5921,4800000.0
2007-06-14 15:12:00,1.5922,1.5925,1.5922,1.5925,4800000.0
2007-06-14 15:13:00,1.5924,1.5924,1.5922,1.5922,4800000.0
2007-06-14 15:14:00,1.5921,1.5921,1.5919,1.5919,4800000.0
2007-06-14 15:15:00,1.5918,1.592,1.5918,1.5919,4800000.0
2007-06-14 15:16:00,1.592,1.5923,1.592,1.5921,4800000.0
2007-06-14 15:17:00,1.5922,1.5924,1.5922,1.5924,4800000.0
2007-06-14 15:18:00,1.5923,1.5925,1.5922,1.5925,4800000.0
2007-06-14 15:19:00,1.5927,1.5927,1.5923,1.5923,4800000.0
2007-06-14 15:20:00,1.5922,1.5922,1.592,1.592,4800000.0
2007-06-14 15:21:00,1.5921,1.5922,1.5921,1.5921,4800000.0
2007-06-14 15:23:00,1.592,1.5921,1.592,1.592,4800000.0
2007-06-14 15:24:00,1.5922,1.5924,1.5921,1.5924,4800000.0
2007-06-14 15:25:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-14 15:26:00,1.5922,1.5922,1.5921,1.5921,4800000.0
2007-06-14 15:27:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-14 15:28:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-14 15:29:00,1.5921,1.5922,1.5921,1.5921,4800000.0
2007-06-14 15:30:00,1.5922,1.5922,1.5921,1.5921,4800000.0
2007-06-14 15:31:00,1.592,1.5924,1.592,1.5922,4800000.0
2007-06-14 15:32:00,1.5921,1.5921,1.5921,1.5921,4800000.0
2007-06-14 15:33:00,1.5925,1.5925,1.5924,1.5925,4800000.0
2007-06-14 15:34:00,1.5926,1.5927,1.5925,1.5925,4800000.0
2007-06-14 15:35:00,1.5922,1.5925,1.5922,1.5925,4800000.0
2007-06-14 15:36:00,1.5927,1.5927,1.5926,1.5926,4800000.0
2007-06-14 15:37:00,1.5925,1.5928,1.5924,1.5925,4800000.0
2007-06-14 15:38:00,1.5924,1.5926,1.5924,1.5926,4800000.0
2007-06-14 15:39:00,1.5927,1.5928,1.5925,1.5927,4800000.0
2007-06-14 15:40:00,1.5928,1.5928,1.5927,1.5927,4800000.0
2007-06-14 15:41:00,1.5925,1.5927,1.5925,1.5927,4800000.0
2007-06-14 15:42:00,1.5929,1.5929,1.5926,1.5926,4800000.0
2007-06-14 15:43:00,1.5928,1.5928,1.5926,1.5926,4800000.0
2007-06-14 15:44:00,1.5925,1.5926,1.5925,1.5926,4800000.0
2007-06-14 15:45:00,1.5928,1.5928,1.5926,1.5926,4800000.0
2007-06-14 15:46:00,1.5923,1.5923,1.5922,1.5922,4800000.0
2007-06-14 15:47:00,1.5923,1.5923,1.592,1.5921,4800000.0
2007-06-14 15:48:00,1.5922,1.5922,1.5919,1.5921,4800000.0
2007-06-14 15:49:00,1.5919,1.592,1.5918,1.592,4800000.0
2007-06-14 15:50:00,1.5921,1.5923,1.5921,1.5922,4800000.0
2007-06-14 15:51:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-14 15:52:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-14 15:53:00,1.5925,1.5926,1.5924,1.5924,4800000.0
2007-06-14 15:54:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2007-06-14 15:55:00,1.5926,1.5926,1.5924,1.5926,4800000.0
2007-06-14 15:56:00,1.5927,1.5927,1.5926,1.5926,4800000.0
2007-06-14 15:57:00,1.5927,1.5927,1.5924,1.5924,4800000.0
2007-06-14 15:58:00,1.5926,1.5927,1.5925,1.5927,4800000.0
2007-06-14 15:59:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2007-06-14 16:00:00,1.5927,1.5927,1.5927,1.5927,4800000.0
2007-06-14 16:01:00,1.5926,1.5927,1.5926,1.5926,4800000.0
2007-06-14 16:02:00,1.5927,1.5927,1.5925,1.5925,4800000.0
2007-06-14 16:03:00,1.5923,1.5925,1.5923,1.5924,4800000.0
2007-06-14 16:04:00,1.5926,1.593,1.5926,1.593,4800000.0
2007-06-14 16:05:00,1.5932,1.5935,1.5932,1.5934,4800000.0
2007-06-14 16:06:00,1.5933,1.5933,1.5932,1.5933,4800000.0
2007-06-14 16:07:00,1.5931,1.5935,1.5931,1.5932,4800000.0
2007-06-14 16:08:00,1.5931,1.5932,1.5931,1.5932,4800000.0
2007-06-14 16:09:00,1.5931,1.5932,1.593,1.593,4800000.0
2007-06-14 16:10:00,1.5933,1.5933,1.5932,1.5932,4800000.0
2007-06-14 16:11:00,1.593,1.5932,1.593,1.5931,4800000.0
2007-06-14 16:13:00,1.593,1.593,1.5929,1.5929,4800000.0
2007-06-14 16:14:00,1.5931,1.5934,1.5931,1.5934,4800000.0
2007-06-14 16:15:00,1.5931,1.5933,1.5931,1.5933,4800000.0
2007-06-14 16:16:00,1.5938,1.5938,1.5933,1.5934,4800000.0
2007-06-14 16:17:00,1.5932,1.5935,1.5932,1.5935,4800000.0
2007-06-14 16:18:00,1.5937,1.5939,1.5935,1.5938,4800000.0
2007-06-14 16:19:00,1.5937,1.5938,1.5937,1.5938,4800000.0
2007-06-14 16:20:00,1.5936,1.5937,1.5936,1.5937,4800000.0
2007-06-14 16:21:00,1.5936,1.5936,1.5935,1.5935,4800000.0
2007-06-14 16:22:00,1.5934,1.5934,1.5934,1.5934,4800000.0
2007-06-14 16:23:00,1.5933,1.5933,1.5931,1.5931,4800000.0
2007-06-14 16:24:00,1.593,1.5931,1.593,1.593,4800000.0
2007-06-14 16:25:00,1.5934,1.5934,1.5929,1.593,4800000.0
2007-06-14 16:26:00,1.5931,1.5931,1.5929,1.5929,4800000.0
2007-06-14 16:27:00,1.5928,1.5933,1.5926,1.5926,4800000.0
2007-06-14 16:28:00,1.5927,1.5929,1.5927,1.5929,4800000.0
2007-06-14 16:29:00,1.5928,1.5928,1.5926,1.5926,4800000.0
2007-06-14 16:30:00,1.5928,1.5928,1.5926,1.5926,4800000.0
2007-06-14 16:32:00,1.5924,1.5926,1.5923,1.5926,4800000.0
2007-06-14 16:33:00,1.5925,1.5928,1.5925,1.5925,4800000.0
2007-06-14 16:34:00,1.5926,1.5929,1.5926,1.5929,4800000.0
2007-06-14 16:35:00,1.5926,1.5928,1.5926,1.5928,4800000.0
2007-06-14 16:36:00,1.5927,1.5929,1.5926,1.5927,4800000.0
2007-06-14 16:37:00,1.5928,1.5929,1.5927,1.5929,4800000.0
2007-06-14 16:38:00,1.5928,1.5929,1.5928,1.5929,4800000.0
2007-06-14 16:39:00,1.5928,1.593,1.5928,1.5929,4800000.0
2007-06-14 16:40:00,1.5928,1.5929,1.5928,1.5929,4800000.0
2007-06-14 16:41:00,1.593,1.593,1.593,1.593,4800000.0
2007-06-14 16:42:00,1.5931,1.5931,1.5931,1.5931,4800000.0
2007-06-14 16:43:00,1.593,1.593,1.5928,1.5928,4800000.0
2007-06-14 16:44:00,1.5927,1.5928,1.5926,1.5926,4800000.0
2007-06-14 16:45:00,1.5929,1.5929,1.5926,1.5926,4800000.0
2007-06-14 16:46:00,1.5925,1.5928,1.5925,1.5928,4800000.0
2007-06-14 16:47:00,1.5926,1.5927,1.5926,1.5926,4800000.0
2007-06-14 16:48:00,1.5928,1.5928,1.5926,1.5926,4800000.0
2007-06-14 16:49:00,1.5925,1.5935,1.5925,1.5931,4800000.0
2007-06-14 16:50:00,1.5933,1.5933,1.5926,1.5928,4800000.0
2007-06-14 16:51:00,1.5931,1.5931,1.5927,1.5928,4800000.0
2007-06-14 16:52:00,1.5927,1.5927,1.5921,1.5921,4800000.0
2007-06-14 16:53:00,1.5922,1.5926,1.5922,1.5926,4800000.0
2007-06-14 16:54:00,1.5928,1.5928,1.5926,1.5927,4800000.0
2007-06-14 16:55:00,1.5928,1.5928,1.5928,1.5928,4800000.0
2007-06-14 16:56:00,1.5929,1.593,1.5928,1.5928,4800000.0
2007-06-14 16:57:00,1.5927,1.5929,1.5927,1.5929,4800000.0
2007-06-14 16:58:00,1.593,1.593,1.5928,1.5929,4800000.0
2007-06-14 16:59:00,1.5931,1.5931,1.5928,1.5928,4800000.0
2007-06-14 17:00:00,1.5929,1.5929,1.5926,1.5926,4800000.0
2007-06-14 17:01:00,1.5925,1.5925,1.5923,1.5925,4800000.0
2007-06-14 17:02:00,1.5927,1.5927,1.5925,1.5925,4800000.0
2007-06-14 17:03:00,1.5926,1.5927,1.5926,1.5927,4800000.0
2007-06-14 17:04:00,1.5926,1.5927,1.5926,1.5926,4800000.0
2007-06-14 17:05:00,1.5927,1.5927,1.5925,1.5925,4800000.0
2007-06-14 17:06:00,1.5926,1.5926,1.5924,1.5925,4800000.0
2007-06-14 17:07:00,1.5927,1.5927,1.5925,1.5926,4800000.0
2007-06-14 17:08:00,1.5925,1.5925,1.5923,1.5923,4800000.0
2007-06-14 17:09:00,1.5924,1.5925,1.5924,1.5924,4800000.0
2007-06-14 17:10:00,1.5923,1.5925,1.5921,1.5921,4800000.0
2007-06-14 17:11:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-14 17:12:00,1.5922,1.5929,1.5921,1.5925,4800000.0
2007-06-14 17:13:00,1.5924,1.5924,1.5919,1.5921,4800000.0
2007-06-14 17:14:00,1.5923,1.5925,1.5922,1.5925,4800000.0
2007-06-14 17:15:00,1.5926,1.5926,1.5921,1.5921,4800000.0
2007-06-14 17:16:00,1.5924,1.5924,1.5921,1.5921,4800000.0
2007-06-14 17:17:00,1.592,1.5922,1.592,1.5921,4800000.0
2007-06-14 17:18:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-14 17:19:00,1.5924,1.5924,1.5922,1.5924,4800000.0
2007-06-14 17:20:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-14 17:21:00,1.5924,1.5924,1.5921,1.5922,4800000.0
2007-06-14 17:22:00,1.5923,1.5923,1.5922,1.5922,4800000.0
2007-06-14 17:23:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-14 17:24:00,1.5922,1.5922,1.592,1.592,4800000.0
2007-06-14 17:25:00,1.5926,1.5928,1.5924,1.5925,4800000.0
2007-06-14 17:26:00,1.5924,1.5926,1.5924,1.5926,4800000.0
2007-06-14 17:27:00,1.5928,1.593,1.5927,1.5927,4800000.0
2007-06-14 17:28:00,1.5933,1.5933,1.5928,1.5928,4800000.0
2007-06-14 17:29:00,1.5925,1.5931,1.5925,1.593,4800000.0
2007-06-14 17:30:00,1.5933,1.5933,1.5929,1.5931,4800000.0
2007-06-14 17:31:00,1.593,1.5931,1.5928,1.593,4800000.0
2007-06-14 17:32:00,1.5932,1.5933,1.5932,1.5932,4800000.0
2007-06-14 17:33:00,1.5933,1.5935,1.5933,1.5933,4800000.0
2007-06-14 17:34:00,1.5932,1.5934,1.5932,1.5933,4800000.0
2007-06-14 17:35:00,1.5934,1.5934,1.5931,1.5932,4800000.0
2007-06-14 17:36:00,1.5933,1.5934,1.5933,1.5934,4800000.0
2007-06-14 17:37:00,1.5935,1.5938,1.5935,1.5938,4800000.0
2007-06-14 17:38:00,1.5942,1.5942,1.5938,1.5938,4800000.0
2007-06-14 17:39:00,1.5939,1.594,1.5939,1.5939,4800000.0
2007-06-14 17:40:00,1.594,1.594,1.5938,1.5938,4800000.0
2007-06-14 17:41:00,1.5939,1.5941,1.5939,1.5941,4800000.0
2007-06-14 17:42:00,1.594,1.594,1.594,1.594,4800000.0
2007-06-14 17:43:00,1.5939,1.5941,1.5939,1.5939,4800000.0
2007-06-14 17:44:00,1.5937,1.5938,1.5937,1.5938,4800000.0
2007-06-14 17:45:00,1.5937,1.5939,1.5937,1.5937,4800000.0
2007-06-14 17:46:00,1.5939,1.5939,1.5938,1.5938,4800000.0
2007-06-14 17:47:00,1.594,1.594,1.5937,1.5939,4800000.0
2007-06-14 17:48:00,1.5936,1.5937,1.5935,1.5935,4800000.0
2007-06-14 17:49:00,1.5936,1.5936,1.5935,1.5935,4800000.0
2007-06-14 17:50:00,1.5934,1.5935,1.5934,1.5935,4800000.0
2007-06-14 17:51:00,1.5936,1.5936,1.5936,1.5936,4800000.0
2007-06-14 17:52:00,1.5938,1.5939,1.5938,1.5939,4800000.0
2007-06-14 17:53:00,1.5938,1.5939,1.5938,1.5938,4800000.0
2007-06-14 17:54:00,1.5937,1.5938,1.5937,1.5937,4800000.0
2007-06-14 17:55:00,1.5936,1.5937,1.5935,1.5937,4800000.0
2007-06-14 17:56:00,1.5939,1.5939,1.5937,1.5937,4800000.0
2007-06-14 17:57:00,1.5938,1.594,1.5937,1.5938,4800000.0
2007-06-14 17:58:00,1.594,1.594,1.5939,1.5939,4800000.0
2007-06-14 17:59:00,1.594,1.594,1.5936,1.5939,4800000.0
2007-06-14 18:00:00,1.5937,1.5939,1.5937,1.5939,4800000.0
2007-06-14 18:01:00,1.594,1.594,1.5938,1.5938,4800000.0
2007-06-14 18:02:00,1.5939,1.5939,1.5937,1.5937,4800000.0
2007-06-14 18:03:00,1.5941,1.5941,1.594,1.594,4800000.0
2007-06-14 18:04:00,1.5942,1.5942,1.5941,1.5941,4800000.0
2007-06-14 18:05:00,1.5943,1.5943,1.594,1.594,4800000.0
2007-06-14 18:06:00,1.5941,1.5941,1.5941,1.5941,4800000.0
2007-06-14 18:07:00,1.594,1.594,1.5937,1.5937,4800000.0
2007-06-14 18:08:00,1.5939,1.594,1.5937,1.5938,4800000.0
2007-06-14 18:09:00,1.5939,1.594,1.5939,1.594,4800000.0
2007-06-14 18:12:00,1.5943,1.5943,1.5939,1.5939,4800000.0
2007-06-14 18:13:00,1.5941,1.5941,1.5939,1.5939,4800000.0
2007-06-14 18:14:00,1.5943,1.5943,1.5939,1.5939,4800000.0
2007-06-14 18:15:00,1.5938,1.594,1.5938,1.5939,4800000.0
2007-06-14 18:16:00,1.594,1.594,1.5938,1.594,4800000.0
2007-06-14 18:17:00,1.5942,1.5942,1.594,1.594,4800000.0
2007-06-14 18:18:00,1.5943,1.5943,1.594,1.594,4800000.0
2007-06-14 18:19:00,1.5939,1.5941,1.5939,1.5941,4800000.0
2007-06-14 18:20:00,1.594,1.5941,1.594,1.5941,4800000.0
2007-06-14 18:21:00,1.5942,1.5942,1.594,1.594,4800000.0
2007-06-14 18:22:00,1.5941,1.5941,1.5941,1.5941,4800000.0
2007-06-14 18:23:00,1.5943,1.5943,1.5942,1.5942,4800000.0
2007-06-14 18:24:00,1.5943,1.5943,1.5942,1.5942,4800000.0
2007-06-14 18:25:00,1.5944,1.5944,1.5943,1.5943,4800000.0
2007-06-14 18:26:00,1.5945,1.5946,1.5944,1.5944,4800000.0
2007-06-14 18:27:00,1.5945,1.5945,1.5943,1.5943,4800000.0
2007-06-14 18:28:00,1.5942,1.5944,1.5942,1.5942,4800000.0
2007-06-14 18:29:00,1.5943,1.5945,1.5942,1.5945,4800000.0
2007-06-14 18:30:00,1.5944,1.5947,1.5944,1.5945,4800000.0
2007-06-14 18:31:00,1.5946,1.5946,1.5944,1.5944,4800000.0
2007-06-14 18:32:00,1.5943,1.5944,1.5943,1.5944,4800000.0
2007-06-14 18:33:00,1.5943,1.5943,1.5943,1.5943,4800000.0
2007-06-14 18:35:00,1.5945,1.5945,1.5943,1.5943,4800000.0
2007-06-14 18:36:00,1.5944,1.5945,1.5944,1.5944,4800000.0
2007-06-14 18:37:00,1.5943,1.5943,1.5943,1.5943,4800000.0
2007-06-14 18:38:00,1.5941,1.5945,1.5941,1.5944,4800000.0
2007-06-14 18:39:00,1.5943,1.5943,1.5943,1.5943,4800000.0
2007-06-14 18:40:00,1.5945,1.5945,1.5943,1.5943,4800000.0
2007-06-14 18:41:00,1.5942,1.5943,1.5942,1.5943,4800000.0
2007-06-14 18:42:00,1.5941,1.5941,1.594,1.5941,4800000.0
2007-06-14 18:43:00,1.5942,1.5942,1.594,1.594,4800000.0
2007-06-14 18:44:00,1.5939,1.5939,1.5938,1.5938,4800000.0
2007-06-14 18:45:00,1.5939,1.5939,1.5937,1.5937,4800000.0
2007-06-14 18:46:00,1.5938,1.5938,1.5937,1.5937,4800000.0
2007-06-14 18:47:00,1.5936,1.5936,1.5936,1.5936,4800000.0
2007-06-14 18:48:00,1.5938,1.594,1.5937,1.5937,4800000.0
2007-06-14 18:50:00,1.5939,1.5939,1.5937,1.5937,4800000.0
2007-06-14 18:51:00,1.5938,1.5938,1.5936,1.5936,4800000.0
2007-06-14 18:52:00,1.5937,1.5937,1.5935,1.5936,4800000.0
2007-06-14 18:53:00,1.5937,1.5937,1.5937,1.5937,4800000.0
2007-06-14 18:54:00,1.5935,1.5938,1.5935,1.5936,4800000.0
2007-06-14 18:55:00,1.5935,1.5935,1.5935,1.5935,4800000.0
2007-06-14 18:56:00,1.5937,1.5938,1.5937,1.5938,4800000.0
2007-06-14 18:57:00,1.5936,1.5939,1.5936,1.5939,4800000.0
2007-06-14 18:58:00,1.5937,1.5938,1.5936,1.5938,4800000.0
2007-06-14 18:59:00,1.5936,1.5938,1.5936,1.5938,4800000.0
2007-06-14 19:00:00,1.5939,1.5939,1.5938,1.5938,4800000.0
2007-06-14 19:01:00,1.5941,1.5941,1.5938,1.5938,4800000.0
2007-06-14 19:02:00,1.5937,1.5941,1.5937,1.5939,4800000.0
2007-06-14 19:03:00,1.5937,1.5937,1.5935,1.5935,4800000.0
2007-06-14 19:04:00,1.5937,1.594,1.5937,1.5937,4800000.0
2007-06-14 19:05:00,1.5938,1.5939,1.5938,1.5939,4800000.0
2007-06-14 19:06:00,1.5938,1.5938,1.5935,1.5935,4800000.0
2007-06-14 19:07:00,1.5938,1.5938,1.5936,1.5936,4800000.0
2007-06-14 19:09:00,1.5937,1.5938,1.5936,1.5938,4800000.0
2007-06-14 19:10:00,1.5936,1.5937,1.5936,1.5937,4800000.0
2007-06-14 19:11:00,1.5936,1.5938,1.5936,1.5937,4800000.0
2007-06-14 19:12:00,1.5935,1.5937,1.5935,1.5937,4800000.0
2007-06-14 19:13:00,1.5938,1.5938,1.5937,1.5937,4800000.0
2007-06-14 19:14:00,1.5938,1.5938,1.5938,1.5938,4800000.0
2007-06-14 19:15:00,1.5936,1.5937,1.5935,1.5936,4800000.0
2007-06-14 19:16:00,1.5937,1.5939,1.5937,1.5939,4800000.0
2007-06-14 19:17:00,1.594,1.5941,1.5937,1.594,4800000.0
2007-06-14 19:18:00,1.5942,1.5942,1.5941,1.5941,4800000.0
2007-06-14 19:19:00,1.5943,1.5943,1.5938,1.5938,4800000.0
2007-06-14 19:20:00,1.594,1.594,1.594,1.594,4800000.0
2007-06-14 19:21:00,1.5941,1.5942,1.5941,1.5942,4800000.0
2007-06-14 19:22:00,1.5941,1.5941,1.5941,1.5941,4800000.0
2007-06-14 19:23:00,1.5942,1.5942,1.594,1.5941,4800000.0
2007-06-14 19:24:00,1.5943,1.5943,1.5943,1.5943,4800000.0
2007-06-14 19:25:00,1.5942,1.5943,1.5942,1.5943,4800000.0
2007-06-14 19:26:00,1.5945,1.5945,1.5944,1.5944,4800000.0
2007-06-14 19:27:00,1.5945,1.5945,1.5944,1.5945,4800000.0
2007-06-14 19:28:00,1.5944,1.5944,1.5944,1.5944,4800000.0
2007-06-14 19:29:00,1.5942,1.5945,1.5942,1.5945,4800000.0
2007-06-14 19:30:00,1.5944,1.5944,1.5943,1.5943,4800000.0
2007-06-14 19:31:00,1.5942,1.5942,1.5942,1.5942,4800000.0
2007-06-14 19:32:00,1.5943,1.5943,1.5942,1.5942,4800000.0
2007-06-14 19:33:00,1.594,1.5942,1.5939,1.5939,4800000.0
2007-06-14 19:34:00,1.5938,1.5939,1.5938,1.5939,4800000.0
2007-06-14 19:35:00,1.5937,1.5937,1.5935,1.5935,4800000.0
2007-06-14 19:36:00,1.5936,1.5936,1.5935,1.5935,4800000.0
2007-06-14 19:37:00,1.5936,1.5936,1.5935,1.5935,4800000.0
2007-06-14 19:38:00,1.5936,1.5936,1.5935,1.5935,4800000.0
2007-06-14 19:39:00,1.5934,1.5934,1.5933,1.5933,4800000.0
2007-06-14 19:40:00,1.5934,1.5934,1.5932,1.5932,4800000.0
2007-06-14 19:41:00,1.5936,1.5936,1.5933,1.5933,4800000.0
2007-06-14 19:42:00,1.5937,1.5937,1.5936,1.5936,4800000.0
2007-06-14 19:43:00,1.5935,1.5935,1.5934,1.5934,4800000.0
2007-06-14 19:44:00,1.5935,1.5935,1.5934,1.5935,4800000.0
2007-06-14 19:45:00,1.5934,1.5936,1.5934,1.5935,4800000.0
2007-06-14 19:46:00,1.5934,1.5934,1.5932,1.5932,4800000.0
2007-06-14 19:47:00,1.5935,1.5937,1.5932,1.5934,4800000.0
2007-06-14 19:48:00,1.5933,1.5933,1.5931,1.5931,4800000.0
2007-06-14 19:49:00,1.593,1.593,1.5928,1.5928,4800000.0
2007-06-14 19:50:00,1.5929,1.593,1.5929,1.593,4800000.0
2007-06-14 19:51:00,1.5929,1.5929,1.5926,1.5927,4800000.0
2007-06-14 19:52:00,1.5928,1.5928,1.5927,1.5927,4800000.0
2007-06-14 19:54:00,1.5928,1.5928,1.5927,1.5927,4800000.0
2007-06-14 19:55:00,1.5928,1.5928,1.5926,1.5927,4800000.0
2007-06-14 19:56:00,1.5928,1.5928,1.5928,1.5928,4800000.0
2007-06-14 19:57:00,1.5924,1.5927,1.5924,1.5927,4800000.0
2007-06-14 19:58:00,1.5926,1.5927,1.5926,1.5926,4800000.0
2007-06-14 19:59:00,1.5925,1.5927,1.5925,1.5927,4800000.0
2007-06-14 20:00:00,1.5926,1.5927,1.5926,1.5926,4800000.0
2007-06-14 20:02:00,1.5927,1.5927,1.5926,1.5926,4800000.0
2007-06-14 20:03:00,1.5927,1.5927,1.5925,1.5925,4800000.0
2007-06-14 20:04:00,1.5926,1.5926,1.5924,1.5924,4800000.0
2007-06-14 20:05:00,1.5923,1.5924,1.5923,1.5924,4800000.0
2007-06-14 20:06:00,1.592,1.5924,1.592,1.5924,4800000.0
2007-06-14 20:08:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-14 20:10:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-14 20:11:00,1.5923,1.5923,1.5922,1.5922,4800000.0
2007-06-14 20:12:00,1.5924,1.5924,1.5922,1.5922,4800000.0
2007-06-14 20:13:00,1.5921,1.5922,1.5921,1.5922,4800000.0
2007-06-14 20:14:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-14 20:15:00,1.5923,1.5924,1.5923,1.5923,4800000.0
2007-06-14 20:16:00,1.5925,1.5925,1.5924,1.5924,4800000.0
2007-06-14 20:17:00,1.5925,1.5925,1.5923,1.5923,4800000.0
2007-06-14 20:18:00,1.5921,1.5922,1.5921,1.5922,4800000.0
2007-06-14 20:19:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-14 20:20:00,1.5919,1.592,1.5919,1.592,4800000.0
2007-06-14 20:21:00,1.5922,1.5922,1.5921,1.5921,4800000.0
2007-06-14 20:22:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-14 20:23:00,1.5922,1.5922,1.5921,1.5922,4800000.0
2007-06-14 20:24:00,1.5924,1.5924,1.5922,1.5922,4800000.0
2007-06-14 20:25:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-14 20:26:00,1.5922,1.5924,1.5922,1.5923,4800000.0
2007-06-14 20:27:00,1.5924,1.5924,1.5922,1.5922,4800000.0
2007-06-14 20:28:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-14 20:29:00,1.5924,1.5925,1.5923,1.5923,4800000.0
2007-06-14 20:30:00,1.5925,1.5925,1.5923,1.5923,4800000.0
2007-06-14 20:31:00,1.5925,1.5925,1.5922,1.5923,4800000.0
2007-06-14 20:32:00,1.5921,1.5923,1.592,1.592,4800000.0
2007-06-14 20:33:00,1.5921,1.5921,1.5921,1.5921,4800000.0
2007-06-14 20:34:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-14 20:35:00,1.5921,1.5921,1.5919,1.5919,4800000.0
2007-06-14 20:36:00,1.592,1.592,1.5918,1.5918,4800000.0
2007-06-14 20:37:00,1.592,1.5921,1.5919,1.5919,4800000.0
2007-06-14 20:38:00,1.592,1.592,1.5919,1.5919,4800000.0
2007-06-14 20:39:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-14 20:40:00,1.5919,1.5919,1.5915,1.5917,4800000.0
2007-06-14 20:41:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-14 20:42:00,1.592,1.592,1.5917,1.5918,4800000.0
2007-06-14 20:43:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-14 20:44:00,1.5921,1.5921,1.5919,1.5919,4800000.0
2007-06-14 20:45:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-14 20:46:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-14 20:47:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-14 20:48:00,1.5917,1.5917,1.5913,1.5913,4800000.0
2007-06-14 20:49:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-14 20:50:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-14 20:51:00,1.5918,1.5919,1.5917,1.5919,4800000.0
2007-06-14 20:52:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-14 20:53:00,1.5919,1.5919,1.5915,1.5915,4800000.0
2007-06-14 20:54:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-14 20:55:00,1.5912,1.5918,1.5912,1.5918,4800000.0
2007-06-14 20:56:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-14 20:57:00,1.592,1.592,1.5915,1.5915,4800000.0
2007-06-14 20:58:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-14 20:59:00,1.5918,1.5918,1.5915,1.5916,4800000.0
2007-06-14 21:00:00,1.5913,1.5915,1.5912,1.5913,4800000.0
2007-06-14 21:01:00,1.5914,1.5914,1.5911,1.5911,4800000.0
2007-06-14 21:02:00,1.5912,1.5913,1.5911,1.5912,4800000.0
2007-06-14 21:03:00,1.5911,1.5911,1.5909,1.5909,4800000.0
2007-06-14 21:04:00,1.5911,1.5915,1.5911,1.5915,4800000.0
2007-06-14 21:05:00,1.5917,1.5917,1.5915,1.5917,4800000.0
2007-06-14 21:06:00,1.5915,1.5917,1.5915,1.5917,4800000.0
2007-06-14 21:07:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-14 21:08:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-14 21:09:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-14 21:10:00,1.5918,1.5918,1.5916,1.5916,4800000.0
2007-06-14 21:11:00,1.5918,1.5918,1.5917,1.5918,4800000.0
2007-06-14 21:12:00,1.5917,1.5919,1.5917,1.5919,4800000.0
2007-06-14 21:13:00,1.5918,1.5919,1.5917,1.5917,4800000.0
2007-06-14 21:14:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-14 21:16:00,1.5918,1.592,1.5918,1.592,4800000.0
2007-06-14 21:17:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-14 21:18:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-14 21:19:00,1.5918,1.5919,1.5918,1.5919,4800000.0
2007-06-14 21:20:00,1.5917,1.5919,1.5917,1.5918,4800000.0
2007-06-14 21:21:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-14 21:22:00,1.5918,1.5918,1.5917,1.5918,4800000.0
2007-06-14 21:23:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-14 21:24:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-14 21:25:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-14 21:26:00,1.5914,1.5914,1.5912,1.5912,4800000.0
2007-06-14 21:27:00,1.5914,1.5914,1.5912,1.5912,4800000.0
2007-06-14 21:28:00,1.5913,1.5913,1.5912,1.5913,4800000.0
2007-06-14 21:29:00,1.5914,1.5914,1.5911,1.5911,4800000.0
2007-06-14 21:30:00,1.591,1.5914,1.591,1.5914,4800000.0
2007-06-14 21:31:00,1.5913,1.5913,1.5911,1.5913,4800000.0
2007-06-14 21:32:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-14 21:33:00,1.5914,1.5915,1.5913,1.5915,4800000.0
2007-06-14 21:34:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-14 21:35:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-14 21:36:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-14 21:37:00,1.5917,1.5919,1.5916,1.5917,4800000.0
2007-06-14 21:38:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-14 21:39:00,1.5919,1.5919,1.5917,1.5918,4800000.0
2007-06-14 21:40:00,1.592,1.592,1.5918,1.5918,4800000.0
2007-06-14 21:41:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-14 21:42:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-14 21:43:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-14 21:45:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-14 21:46:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-14 21:47:00,1.5919,1.5919,1.5918,1.5919,4800000.0
2007-06-14 21:48:00,1.5918,1.5919,1.5918,1.5918,4800000.0
2007-06-14 21:49:00,1.5917,1.5918,1.5917,1.5917,4800000.0
2007-06-14 21:52:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-14 21:53:00,1.5917,1.5918,1.5917,1.5918,4800000.0
2007-06-14 21:54:00,1.5917,1.5918,1.5917,1.5918,4800000.0
2007-06-14 21:55:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-14 21:56:00,1.5919,1.5919,1.5917,1.5918,4800000.0
2007-06-14 21:57:00,1.5916,1.5919,1.5916,1.5919,4800000.0
2007-06-14 21:58:00,1.5918,1.5919,1.5917,1.5919,4800000.0
2007-06-14 21:59:00,1.5916,1.5918,1.5916,1.5918,4800000.0
2007-06-14 22:00:00,1.5917,1.5917,1.5915,1.5916,4800000.0
2007-06-14 22:01:00,1.5917,1.5918,1.5916,1.5918,4800000.0
2007-06-14 22:02:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-14 22:03:00,1.5919,1.5921,1.5919,1.5919,4800000.0
2007-06-14 22:05:00,1.5921,1.5921,1.5919,1.592,4800000.0
2007-06-14 22:06:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-14 22:07:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-14 22:08:00,1.5919,1.5919,1.5918,1.5919,4800000.0
2007-06-14 22:09:00,1.5918,1.592,1.5918,1.5918,4800000.0
2007-06-14 22:10:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-14 22:11:00,1.5917,1.592,1.5916,1.5919,4800000.0
2007-06-14 22:12:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-14 22:13:00,1.5921,1.5921,1.5917,1.5917,4800000.0
2007-06-14 22:14:00,1.5918,1.592,1.5918,1.5919,4800000.0
2007-06-14 22:15:00,1.5921,1.5921,1.5921,1.5921,4800000.0
2007-06-14 22:16:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-14 22:17:00,1.5923,1.5923,1.5922,1.5922,4800000.0
2007-06-14 22:18:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-14 22:19:00,1.5921,1.5922,1.5921,1.5921,4800000.0
2007-06-14 22:20:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-14 22:22:00,1.592,1.5921,1.592,1.592,4800000.0
2007-06-14 22:23:00,1.5922,1.5922,1.5921,1.5921,4800000.0
2007-06-14 22:24:00,1.5922,1.5922,1.5921,1.5921,4800000.0
2007-06-14 22:25:00,1.5922,1.5922,1.592,1.592,4800000.0
2007-06-14 22:26:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-14 22:27:00,1.5919,1.5919,1.5916,1.5917,4800000.0
2007-06-14 22:28:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-14 22:29:00,1.5917,1.5918,1.5916,1.5917,4800000.0
2007-06-14 22:30:00,1.592,1.592,1.5918,1.5918,4800000.0
2007-06-14 22:31:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-14 22:32:00,1.5916,1.5919,1.5916,1.5918,4800000.0
2007-06-14 22:34:00,1.5916,1.592,1.5916,1.5918,4800000.0
2007-06-14 22:35:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-14 22:36:00,1.5923,1.5923,1.5921,1.5922,4800000.0
2007-06-14 22:37:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-14 22:39:00,1.5922,1.5923,1.5922,1.5922,4800000.0
2007-06-14 22:40:00,1.5921,1.5923,1.5921,1.5922,4800000.0
2007-06-14 22:41:00,1.5923,1.5924,1.5923,1.5924,4800000.0
2007-06-14 22:42:00,1.5925,1.5925,1.5924,1.5924,4800000.0
2007-06-14 22:43:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2007-06-14 22:44:00,1.5924,1.5924,1.5922,1.5922,4800000.0
2007-06-14 22:45:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-14 22:46:00,1.5924,1.5924,1.5922,1.5923,4800000.0
2007-06-14 22:47:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-14 22:48:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-14 22:49:00,1.5922,1.5923,1.5921,1.5921,4800000.0
2007-06-14 22:50:00,1.5922,1.5923,1.5921,1.5921,4800000.0
2007-06-14 22:51:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-14 22:52:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-14 22:53:00,1.5921,1.5924,1.5921,1.5923,4800000.0
2007-06-14 22:54:00,1.5922,1.5926,1.5922,1.5926,4800000.0
2007-06-14 22:55:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2007-06-14 22:56:00,1.5924,1.5925,1.5924,1.5925,4800000.0
2007-06-14 22:57:00,1.5926,1.5926,1.5923,1.5923,4800000.0
2007-06-14 22:58:00,1.5925,1.5925,1.5923,1.5924,4800000.0
2007-06-14 22:59:00,1.5923,1.5925,1.5922,1.5924,4800000.0
2007-06-14 23:00:00,1.5923,1.5926,1.5923,1.5924,4800000.0
2007-06-14 23:01:00,1.5925,1.5925,1.5922,1.5923,4800000.0
2007-06-14 23:02:00,1.5924,1.5927,1.5923,1.5925,4800000.0
2007-06-14 23:03:00,1.5926,1.5926,1.5925,1.5925,4800000.0
2007-06-14 23:04:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-14 23:05:00,1.5926,1.5926,1.5921,1.5924,4800000.0
2007-06-14 23:06:00,1.5925,1.5925,1.5922,1.5922,4800000.0
2007-06-14 23:07:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-14 23:08:00,1.5923,1.5923,1.592,1.592,4800000.0
2007-06-14 23:09:00,1.5921,1.5921,1.5919,1.592,4800000.0
2007-06-14 23:10:00,1.5919,1.592,1.5919,1.592,4800000.0
2007-06-14 23:11:00,1.5921,1.5923,1.5919,1.5921,4800000.0
2007-06-14 23:12:00,1.5923,1.5923,1.5921,1.5922,4800000.0
2007-06-14 23:13:00,1.5921,1.5921,1.5918,1.5918,4800000.0
2007-06-14 23:14:00,1.592,1.5922,1.592,1.5921,4800000.0
2007-06-14 23:15:00,1.5919,1.5921,1.5918,1.592,4800000.0
2007-06-14 23:16:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-14 23:17:00,1.5919,1.5921,1.5919,1.5919,4800000.0
2007-06-14 23:18:00,1.592,1.592,1.5919,1.5919,4800000.0
2007-06-14 23:19:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-14 23:20:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-14 23:21:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-14 23:22:00,1.5922,1.5924,1.5922,1.5923,4800000.0
2007-06-14 23:23:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-14 23:24:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-14 23:25:00,1.5924,1.5924,1.5921,1.5921,4800000.0
2007-06-14 23:26:00,1.5922,1.5924,1.5922,1.5923,4800000.0
2007-06-14 23:27:00,1.5921,1.5923,1.5921,1.5923,4800000.0
2007-06-14 23:28:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-14 23:29:00,1.5924,1.5926,1.5924,1.5925,4800000.0
2007-06-14 23:30:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-14 23:32:00,1.5923,1.5924,1.5922,1.5922,4800000.0
2007-06-14 23:33:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2007-06-14 23:34:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-14 23:35:00,1.5923,1.5923,1.5922,1.5922,4800000.0
2007-06-14 23:36:00,1.5923,1.5923,1.5922,1.5923,4800000.0
2007-06-14 23:37:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-14 23:38:00,1.5922,1.5923,1.5921,1.5921,4800000.0
2007-06-14 23:39:00,1.5922,1.5923,1.5921,1.5923,4800000.0
2007-06-14 23:40:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-14 23:41:00,1.5924,1.5924,1.5922,1.5923,4800000.0
2007-06-14 23:42:00,1.5922,1.5923,1.5921,1.5923,4800000.0
2007-06-14 23:43:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-14 23:44:00,1.5925,1.5927,1.5925,1.5926,4800000.0
2007-06-14 23:45:00,1.5929,1.5929,1.5928,1.5928,4800000.0
2007-06-14 23:46:00,1.5926,1.5926,1.5924,1.5925,4800000.0
2007-06-14 23:47:00,1.5928,1.5928,1.5926,1.5926,4800000.0
2007-06-14 23:48:00,1.5927,1.5927,1.5925,1.5925,4800000.0
2007-06-14 23:49:00,1.5926,1.5926,1.5925,1.5925,4800000.0
2007-06-14 23:50:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-14 23:51:00,1.5926,1.5927,1.5926,1.5926,4800000.0
2007-06-14 23:52:00,1.5927,1.5927,1.5926,1.5926,4800000.0
2007-06-14 23:53:00,1.5925,1.5926,1.5925,1.5925,4800000.0
2007-06-14 23:54:00,1.5924,1.5925,1.5924,1.5925,4800000.0
2007-06-14 23:55:00,1.5926,1.5926,1.5925,1.5926,4800000.0
2007-06-14 23:56:00,1.5925,1.5926,1.5925,1.5926,4800000.0
2007-06-14 23:57:00,1.5927,1.5927,1.5925,1.5926,4800000.0
2007-06-14 23:58:00,1.5927,1.5927,1.5924,1.5924,4800000.0
2007-06-14 23:59:00,1.5925,1.5927,1.5925,1.5927,4800000.0
2007-06-15 00:00:00,1.5929,1.5929,1.5928,1.5929,4800000.0
2007-06-15 00:01:00,1.5928,1.5928,1.5925,1.5925,4800000.0
2007-06-15 00:02:00,1.5926,1.5927,1.5925,1.5926,4800000.0
2007-06-15 00:03:00,1.5925,1.5926,1.5925,1.5925,4800000.0
2007-06-15 00:04:00,1.5923,1.5925,1.5923,1.5924,4800000.0
2007-06-15 00:05:00,1.5925,1.5926,1.5923,1.5923,4800000.0
2007-06-15 00:06:00,1.592,1.5923,1.592,1.5921,4800000.0
2007-06-15 00:07:00,1.5923,1.5925,1.5923,1.5925,4800000.0
2007-06-15 00:08:00,1.5924,1.5924,1.592,1.592,4800000.0
2007-06-15 00:09:00,1.5919,1.5921,1.5919,1.5921,4800000.0
2007-06-15 00:10:00,1.5922,1.5924,1.5922,1.5923,4800000.0
2007-06-15 00:11:00,1.5924,1.5925,1.5924,1.5924,4800000.0
2007-06-15 00:12:00,1.5923,1.5924,1.5922,1.5922,4800000.0
2007-06-15 00:13:00,1.5923,1.5923,1.5922,1.5922,4800000.0
2007-06-15 00:15:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-15 00:16:00,1.5922,1.5922,1.5921,1.5921,4800000.0
2007-06-15 00:17:00,1.5922,1.5923,1.5922,1.5922,4800000.0
2007-06-15 00:18:00,1.5924,1.5926,1.5924,1.5926,4800000.0
2007-06-15 00:19:00,1.5925,1.5925,1.5923,1.5925,4800000.0
2007-06-15 00:20:00,1.5924,1.5926,1.5924,1.5925,4800000.0
2007-06-15 00:22:00,1.5924,1.5925,1.5924,1.5924,4800000.0
2007-06-15 00:23:00,1.5926,1.5926,1.5923,1.5925,4800000.0
2007-06-15 00:24:00,1.5923,1.5926,1.5923,1.5926,4800000.0
2007-06-15 00:25:00,1.5927,1.5928,1.5927,1.5928,4800000.0
2007-06-15 00:27:00,1.5929,1.5931,1.5929,1.593,4800000.0
2007-06-15 00:28:00,1.5928,1.5931,1.5928,1.593,4800000.0
2007-06-15 00:29:00,1.5929,1.5929,1.5928,1.5928,4800000.0
2007-06-15 00:31:00,1.5927,1.5927,1.5927,1.5927,4800000.0
2007-06-15 00:32:00,1.5928,1.593,1.5928,1.5929,4800000.0
2007-06-15 00:33:00,1.5928,1.5929,1.5928,1.5929,4800000.0
2007-06-15 00:34:00,1.593,1.593,1.5927,1.5927,4800000.0
2007-06-15 00:35:00,1.5928,1.5928,1.5927,1.5927,4800000.0
2007-06-15 00:36:00,1.5926,1.5927,1.5926,1.5926,4800000.0
2007-06-15 00:37:00,1.5928,1.5928,1.5928,1.5928,4800000.0
2007-06-15 00:38:00,1.5929,1.5929,1.5929,1.5929,4800000.0
2007-06-15 00:39:00,1.593,1.593,1.5927,1.5927,4800000.0
2007-06-15 00:40:00,1.5929,1.5929,1.5926,1.5928,4800000.0
2007-06-15 00:41:00,1.5927,1.5928,1.5927,1.5928,4800000.0
2007-06-15 00:42:00,1.5929,1.5931,1.5929,1.5931,4800000.0
2007-06-15 00:43:00,1.5932,1.5932,1.5931,1.5932,4800000.0
2007-06-15 00:44:00,1.5933,1.5933,1.5932,1.5932,4800000.0
2007-06-15 00:45:00,1.5931,1.5932,1.5931,1.5931,4800000.0
2007-06-15 00:46:00,1.5932,1.5932,1.5931,1.5931,4800000.0
2007-06-15 00:47:00,1.593,1.5932,1.593,1.5931,4800000.0
2007-06-15 00:48:00,1.5932,1.5932,1.5931,1.5931,4800000.0
2007-06-15 00:49:00,1.593,1.5931,1.593,1.5931,4800000.0
2007-06-15 00:50:00,1.5932,1.5932,1.593,1.593,4800000.0
2007-06-15 00:51:00,1.5931,1.5931,1.5931,1.5931,4800000.0
2007-06-15 00:52:00,1.5929,1.5929,1.5928,1.5928,4800000.0
2007-06-15 00:53:00,1.5931,1.5935,1.5931,1.5935,4800000.0
2007-06-15 00:54:00,1.5934,1.5934,1.593,1.593,4800000.0
2007-06-15 00:55:00,1.5929,1.5929,1.5928,1.5928,4800000.0
2007-06-15 00:56:00,1.5927,1.5927,1.5926,1.5926,4800000.0
2007-06-15 00:57:00,1.5928,1.5928,1.5925,1.5925,4800000.0
2007-06-15 00:58:00,1.5926,1.5928,1.5926,1.5927,4800000.0
2007-06-15 00:59:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2007-06-15 01:00:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-15 01:01:00,1.5922,1.5922,1.592,1.592,4800000.0
2007-06-15 01:02:00,1.5924,1.5924,1.5921,1.5921,4800000.0
2007-06-15 01:03:00,1.5918,1.592,1.5918,1.5918,4800000.0
2007-06-15 01:04:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-15 01:05:00,1.5917,1.5919,1.5917,1.5919,4800000.0
2007-06-15 01:06:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-15 01:07:00,1.5924,1.5924,1.5922,1.5922,4800000.0
2007-06-15 01:08:00,1.5923,1.5924,1.5922,1.5923,4800000.0
2007-06-15 01:09:00,1.5922,1.5922,1.5921,1.5921,4800000.0
2007-06-15 01:10:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-15 01:11:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-15 01:12:00,1.5922,1.5924,1.5922,1.5924,4800000.0
2007-06-15 01:14:00,1.5925,1.5925,1.5923,1.5923,4800000.0
2007-06-15 01:15:00,1.5925,1.5925,1.5924,1.5924,4800000.0
2007-06-15 01:16:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-15 01:17:00,1.5922,1.5923,1.5921,1.5923,4800000.0
2007-06-15 01:18:00,1.5924,1.5927,1.5924,1.5926,4800000.0
2007-06-15 01:19:00,1.5927,1.5927,1.5926,1.5927,4800000.0
2007-06-15 01:20:00,1.5929,1.5929,1.5927,1.5927,4800000.0
2007-06-15 01:21:00,1.5928,1.5928,1.5927,1.5927,4800000.0
2007-06-15 01:22:00,1.5928,1.5928,1.5927,1.5928,4800000.0
2007-06-15 01:23:00,1.5926,1.5928,1.5926,1.5927,4800000.0
2007-06-15 01:24:00,1.5928,1.5928,1.5926,1.5927,4800000.0
2007-06-15 01:25:00,1.5926,1.5927,1.5926,1.5927,4800000.0
2007-06-15 01:26:00,1.5926,1.5927,1.5926,1.5926,4800000.0
2007-06-15 01:27:00,1.5929,1.5929,1.5927,1.5929,4800000.0
2007-06-15 01:28:00,1.5927,1.5928,1.5926,1.5926,4800000.0
2007-06-15 01:29:00,1.5927,1.5929,1.5926,1.5929,4800000.0
2007-06-15 01:30:00,1.5927,1.5928,1.5926,1.5926,4800000.0
2007-06-15 01:31:00,1.5927,1.5927,1.5927,1.5927,4800000.0
2007-06-15 01:32:00,1.5929,1.5929,1.5927,1.5929,4800000.0
2007-06-15 01:33:00,1.5928,1.5928,1.5928,1.5928,4800000.0
2007-06-15 01:34:00,1.5926,1.5928,1.5926,1.5928,4800000.0
2007-06-15 01:35:00,1.5927,1.5928,1.5926,1.5928,4800000.0
2007-06-15 01:36:00,1.5929,1.5929,1.5929,1.5929,4800000.0
2007-06-15 01:37:00,1.593,1.593,1.593,1.593,4800000.0
2007-06-15 01:38:00,1.5932,1.5932,1.593,1.5932,4800000.0
2007-06-15 01:39:00,1.5931,1.5931,1.5931,1.5931,4800000.0
2007-06-15 01:40:00,1.5932,1.5932,1.5931,1.5931,4800000.0
2007-06-15 01:41:00,1.5932,1.5933,1.5931,1.5933,4800000.0
2007-06-15 01:42:00,1.5934,1.5934,1.593,1.593,4800000.0
2007-06-15 01:43:00,1.5933,1.5933,1.5929,1.5929,4800000.0
2007-06-15 01:44:00,1.593,1.593,1.5928,1.5929,4800000.0
2007-06-15 01:45:00,1.593,1.593,1.5928,1.5928,4800000.0
2007-06-15 01:46:00,1.593,1.593,1.5929,1.5929,4800000.0
2007-06-15 01:47:00,1.5928,1.5928,1.5926,1.5927,4800000.0
2007-06-15 01:48:00,1.5926,1.5928,1.5926,1.5926,4800000.0
2007-06-15 01:49:00,1.5927,1.5928,1.5927,1.5928,4800000.0
2007-06-15 01:50:00,1.5929,1.5929,1.5929,1.5929,4800000.0
2007-06-15 01:51:00,1.593,1.593,1.5929,1.593,4800000.0
2007-06-15 01:52:00,1.5929,1.593,1.5929,1.593,4800000.0
2007-06-15 01:53:00,1.5929,1.593,1.5929,1.593,4800000.0
2007-06-15 01:54:00,1.5931,1.5931,1.5927,1.5927,4800000.0
2007-06-15 01:55:00,1.5928,1.5928,1.5926,1.5927,4800000.0
2007-06-15 01:56:00,1.5926,1.5926,1.5926,1.5926,4800000.0
2007-06-15 01:57:00,1.5927,1.5927,1.5924,1.5925,4800000.0
2007-06-15 01:58:00,1.5926,1.5926,1.5924,1.5924,4800000.0
2007-06-15 01:59:00,1.5923,1.5923,1.5922,1.5922,4800000.0
2007-06-15 02:00:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-15 02:01:00,1.5923,1.5924,1.5923,1.5924,4800000.0
2007-06-15 02:02:00,1.5925,1.5925,1.5924,1.5924,4800000.0
2007-06-15 02:03:00,1.5925,1.5925,1.5922,1.5922,4800000.0
2007-06-15 02:04:00,1.5925,1.5925,1.5921,1.5921,4800000.0
2007-06-15 02:07:00,1.592,1.592,1.5919,1.592,4800000.0
2007-06-15 02:08:00,1.5921,1.5922,1.592,1.5921,4800000.0
2007-06-15 02:09:00,1.5925,1.5925,1.5921,1.5922,4800000.0
2007-06-15 02:10:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-15 02:11:00,1.5925,1.5925,1.5924,1.5924,4800000.0
2007-06-15 02:12:00,1.5925,1.5925,1.5923,1.5923,4800000.0
2007-06-15 02:13:00,1.5925,1.5925,1.5924,1.5925,4800000.0
2007-06-15 02:15:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-15 02:16:00,1.5922,1.5923,1.5918,1.5918,4800000.0
2007-06-15 02:17:00,1.5917,1.5917,1.5915,1.5915,4800000.0
2007-06-15 02:18:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-15 02:19:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-15 02:20:00,1.5917,1.5917,1.5916,1.5917,4800000.0
2007-06-15 02:21:00,1.5916,1.5916,1.5909,1.5909,4800000.0
2007-06-15 02:22:00,1.5908,1.5908,1.5907,1.5907,4800000.0
2007-06-15 02:23:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 02:24:00,1.5906,1.5909,1.5906,1.5908,4800000.0
2007-06-15 02:25:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 02:26:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 02:27:00,1.5908,1.5908,1.5905,1.5907,4800000.0
2007-06-15 02:28:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 02:29:00,1.5907,1.5909,1.5907,1.5909,4800000.0
2007-06-15 02:30:00,1.591,1.5911,1.591,1.5911,4800000.0
2007-06-15 02:31:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-15 02:32:00,1.5908,1.5908,1.5907,1.5907,4800000.0
2007-06-15 02:33:00,1.5911,1.5911,1.5908,1.5909,4800000.0
2007-06-15 02:34:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-15 02:35:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-15 02:36:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-15 02:37:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-15 02:38:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-15 02:39:00,1.5912,1.5913,1.5911,1.5912,4800000.0
2007-06-15 02:40:00,1.5913,1.5913,1.591,1.591,4800000.0
2007-06-15 02:41:00,1.5911,1.5912,1.591,1.5911,4800000.0
2007-06-15 02:42:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-15 02:43:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-15 02:44:00,1.5908,1.5909,1.5908,1.5909,4800000.0
2007-06-15 02:45:00,1.5907,1.591,1.5907,1.591,4800000.0
2007-06-15 02:46:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-15 02:47:00,1.5907,1.5909,1.5907,1.5907,4800000.0
2007-06-15 02:48:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 02:49:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 02:50:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-15 02:51:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 02:52:00,1.591,1.591,1.5908,1.5908,4800000.0
2007-06-15 02:53:00,1.5909,1.5909,1.5907,1.5908,4800000.0
2007-06-15 02:54:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-15 02:55:00,1.5912,1.5914,1.5911,1.5914,4800000.0
2007-06-15 02:56:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-15 02:57:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-15 02:58:00,1.5913,1.5915,1.5913,1.5914,4800000.0
2007-06-15 02:59:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-15 03:00:00,1.5913,1.5913,1.5912,1.5913,4800000.0
2007-06-15 03:01:00,1.5912,1.5913,1.5912,1.5912,4800000.0
2007-06-15 03:02:00,1.5913,1.5914,1.5912,1.5913,4800000.0
2007-06-15 03:03:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-15 03:04:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-15 03:05:00,1.5913,1.5914,1.5911,1.5912,4800000.0
2007-06-15 03:06:00,1.5911,1.5912,1.591,1.591,4800000.0
2007-06-15 03:07:00,1.5909,1.5911,1.5909,1.5911,4800000.0
2007-06-15 03:08:00,1.5909,1.5911,1.5909,1.5911,4800000.0
2007-06-15 03:09:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-15 03:10:00,1.5911,1.5912,1.591,1.5911,4800000.0
2007-06-15 03:11:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-15 03:12:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-15 03:13:00,1.5913,1.5914,1.5912,1.5913,4800000.0
2007-06-15 03:14:00,1.5912,1.5913,1.5911,1.5911,4800000.0
2007-06-15 03:15:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-15 03:17:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-15 03:18:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-15 03:19:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-15 03:20:00,1.5909,1.5911,1.5909,1.591,4800000.0
2007-06-15 03:21:00,1.5909,1.5909,1.5907,1.5909,4800000.0
2007-06-15 03:22:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-15 03:23:00,1.5909,1.591,1.5906,1.5908,4800000.0
2007-06-15 03:24:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 03:25:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 03:26:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 03:27:00,1.5907,1.5908,1.5907,1.5907,4800000.0
2007-06-15 03:28:00,1.5908,1.5908,1.5907,1.5907,4800000.0
2007-06-15 03:29:00,1.5906,1.5907,1.5906,1.5907,4800000.0
2007-06-15 03:30:00,1.5906,1.5907,1.5906,1.5907,4800000.0
2007-06-15 03:31:00,1.5904,1.5905,1.5904,1.5904,4800000.0
2007-06-15 03:32:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-15 03:33:00,1.5906,1.5907,1.5906,1.5906,4800000.0
2007-06-15 03:34:00,1.5907,1.5908,1.5906,1.5907,4800000.0
2007-06-15 03:35:00,1.5906,1.5907,1.5906,1.5907,4800000.0
2007-06-15 03:36:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 03:37:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 03:38:00,1.5906,1.5907,1.5905,1.5907,4800000.0
2007-06-15 03:39:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 03:40:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 03:41:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-15 03:42:00,1.5906,1.5907,1.5905,1.5906,4800000.0
2007-06-15 03:43:00,1.5905,1.5907,1.5905,1.5907,4800000.0
2007-06-15 03:44:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 03:45:00,1.5907,1.5908,1.5905,1.5905,4800000.0
2007-06-15 03:46:00,1.5904,1.5904,1.5901,1.5903,4800000.0
2007-06-15 03:47:00,1.5905,1.5905,1.5901,1.5902,4800000.0
2007-06-15 03:48:00,1.59,1.5904,1.59,1.5904,4800000.0
2007-06-15 03:49:00,1.5905,1.5905,1.5904,1.5904,4800000.0
2007-06-15 03:50:00,1.5905,1.5905,1.5904,1.5905,4800000.0
2007-06-15 03:51:00,1.5906,1.5906,1.5904,1.5905,4800000.0
2007-06-15 03:52:00,1.5906,1.5906,1.5904,1.5904,4800000.0
2007-06-15 03:53:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-15 03:54:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 03:55:00,1.5905,1.5906,1.5904,1.5904,4800000.0
2007-06-15 03:56:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 03:57:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 03:58:00,1.5908,1.5909,1.5906,1.5908,4800000.0
2007-06-15 03:59:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 04:00:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 04:01:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 04:02:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 04:03:00,1.5907,1.5908,1.5907,1.5907,4800000.0
2007-06-15 04:04:00,1.5908,1.591,1.5907,1.591,4800000.0
2007-06-15 04:05:00,1.5909,1.5909,1.5907,1.5909,4800000.0
2007-06-15 04:06:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-15 04:07:00,1.5908,1.5911,1.5908,1.5911,4800000.0
2007-06-15 04:08:00,1.591,1.5913,1.591,1.5912,4800000.0
2007-06-15 04:09:00,1.5911,1.5913,1.591,1.591,4800000.0
2007-06-15 04:10:00,1.5911,1.5912,1.5908,1.5908,4800000.0
2007-06-15 04:11:00,1.591,1.591,1.5906,1.5906,4800000.0
2007-06-15 04:12:00,1.5905,1.5908,1.5905,1.5908,4800000.0
2007-06-15 04:13:00,1.5907,1.5909,1.5907,1.5908,4800000.0
2007-06-15 04:14:00,1.5909,1.5909,1.5907,1.5908,4800000.0
2007-06-15 04:15:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 04:16:00,1.5907,1.5909,1.5907,1.5909,4800000.0
2007-06-15 04:17:00,1.5908,1.5909,1.5907,1.5908,4800000.0
2007-06-15 04:18:00,1.5909,1.5909,1.5906,1.5906,4800000.0
2007-06-15 04:19:00,1.5907,1.591,1.5907,1.591,4800000.0
2007-06-15 04:20:00,1.5909,1.5909,1.5908,1.5909,4800000.0
2007-06-15 04:21:00,1.5908,1.5908,1.5907,1.5908,4800000.0
2007-06-15 04:22:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-15 04:23:00,1.5907,1.5909,1.5907,1.5909,4800000.0
2007-06-15 04:24:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 04:25:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-15 04:26:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-15 04:27:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-15 04:28:00,1.5907,1.5908,1.5906,1.5906,4800000.0
2007-06-15 04:29:00,1.5908,1.5908,1.5907,1.5907,4800000.0
2007-06-15 04:30:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-15 04:31:00,1.5904,1.5908,1.5904,1.5908,4800000.0
2007-06-15 04:32:00,1.5909,1.5912,1.5909,1.5911,4800000.0
2007-06-15 04:33:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-15 04:34:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-15 04:35:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-15 04:36:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-15 04:37:00,1.591,1.591,1.5909,1.591,4800000.0
2007-06-15 04:38:00,1.5909,1.5909,1.5907,1.5909,4800000.0
2007-06-15 04:39:00,1.591,1.5914,1.591,1.5913,4800000.0
2007-06-15 04:40:00,1.5912,1.5915,1.5912,1.5914,4800000.0
2007-06-15 04:41:00,1.5915,1.5915,1.5912,1.5914,4800000.0
2007-06-15 04:42:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-15 04:43:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-15 04:44:00,1.5916,1.5917,1.5915,1.5917,4800000.0
2007-06-15 04:45:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-15 04:46:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-15 04:47:00,1.5914,1.5916,1.5914,1.5916,4800000.0
2007-06-15 04:48:00,1.5915,1.5917,1.5915,1.5915,4800000.0
2007-06-15 04:49:00,1.5917,1.5917,1.5915,1.5916,4800000.0
2007-06-15 04:50:00,1.5915,1.5918,1.5915,1.5917,4800000.0
2007-06-15 04:51:00,1.5921,1.5921,1.5918,1.5919,4800000.0
2007-06-15 04:52:00,1.5918,1.592,1.5918,1.592,4800000.0
2007-06-15 04:53:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-15 04:54:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-15 04:55:00,1.5921,1.5921,1.5919,1.5919,4800000.0
2007-06-15 04:56:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-15 04:57:00,1.5919,1.5921,1.5918,1.592,4800000.0
2007-06-15 04:58:00,1.5919,1.592,1.5918,1.592,4800000.0
2007-06-15 04:59:00,1.5919,1.5921,1.5919,1.5921,4800000.0
2007-06-15 05:00:00,1.592,1.592,1.5917,1.592,4800000.0
2007-06-15 05:01:00,1.5919,1.592,1.5918,1.5919,4800000.0
2007-06-15 05:02:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-15 05:03:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-15 05:04:00,1.592,1.5921,1.592,1.592,4800000.0
2007-06-15 05:05:00,1.5919,1.592,1.5918,1.5919,4800000.0
2007-06-15 05:06:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-15 05:07:00,1.5918,1.592,1.5918,1.592,4800000.0
2007-06-15 05:08:00,1.5918,1.592,1.5918,1.592,4800000.0
2007-06-15 05:09:00,1.5921,1.5921,1.5917,1.592,4800000.0
2007-06-15 05:11:00,1.5921,1.5921,1.5919,1.5919,4800000.0
2007-06-15 05:12:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-15 05:13:00,1.592,1.5921,1.592,1.592,4800000.0
2007-06-15 05:14:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-15 05:15:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-15 05:16:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-15 05:17:00,1.5919,1.5919,1.5917,1.5918,4800000.0
2007-06-15 05:19:00,1.5917,1.5918,1.5915,1.5917,4800000.0
2007-06-15 05:20:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-15 05:21:00,1.5917,1.5917,1.5916,1.5917,4800000.0
2007-06-15 05:22:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-15 05:23:00,1.5913,1.5917,1.5913,1.5916,4800000.0
2007-06-15 05:24:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-15 05:25:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-15 05:26:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-15 05:27:00,1.5916,1.5918,1.5916,1.5918,4800000.0
2007-06-15 05:28:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-15 05:29:00,1.5918,1.5918,1.5915,1.5915,4800000.0
2007-06-15 05:30:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-15 05:31:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 05:32:00,1.5916,1.5917,1.5914,1.5914,4800000.0
2007-06-15 05:33:00,1.5916,1.5917,1.5914,1.5914,4800000.0
2007-06-15 05:34:00,1.5912,1.5915,1.5912,1.5915,4800000.0
2007-06-15 05:35:00,1.5914,1.5915,1.5913,1.5914,4800000.0
2007-06-15 05:36:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 05:37:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-15 05:38:00,1.5914,1.5914,1.5912,1.5913,4800000.0
2007-06-15 05:39:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-15 05:40:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-15 05:41:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-15 05:42:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-15 05:43:00,1.5913,1.5913,1.5911,1.5911,4800000.0
2007-06-15 05:44:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-15 05:45:00,1.5913,1.5913,1.5911,1.5912,4800000.0
2007-06-15 05:46:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-15 05:47:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-15 05:48:00,1.591,1.5912,1.591,1.591,4800000.0
2007-06-15 05:49:00,1.5912,1.5912,1.5909,1.5909,4800000.0
2007-06-15 05:50:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 05:51:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 05:52:00,1.5908,1.5909,1.5908,1.5909,4800000.0
2007-06-15 05:53:00,1.591,1.591,1.5908,1.591,4800000.0
2007-06-15 05:54:00,1.5908,1.5911,1.5908,1.5908,4800000.0
2007-06-15 05:55:00,1.5907,1.5909,1.5907,1.5909,4800000.0
2007-06-15 05:56:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 05:58:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-15 05:59:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-15 06:00:00,1.5908,1.591,1.5908,1.5909,4800000.0
2007-06-15 06:01:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 06:02:00,1.5909,1.591,1.5908,1.5909,4800000.0
2007-06-15 06:03:00,1.5908,1.5908,1.5907,1.5907,4800000.0
2007-06-15 06:04:00,1.5908,1.5909,1.5906,1.5906,4800000.0
2007-06-15 06:05:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-15 06:06:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-15 06:07:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 06:09:00,1.5907,1.5907,1.5905,1.5905,4800000.0
2007-06-15 06:10:00,1.5904,1.5907,1.5904,1.5905,4800000.0
2007-06-15 06:11:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 06:12:00,1.5907,1.5907,1.5903,1.5903,4800000.0
2007-06-15 06:13:00,1.5904,1.5906,1.5904,1.5905,4800000.0
2007-06-15 06:14:00,1.5904,1.5908,1.5904,1.5908,4800000.0
2007-06-15 06:15:00,1.5909,1.5909,1.5907,1.5908,4800000.0
2007-06-15 06:16:00,1.5906,1.5907,1.5906,1.5907,4800000.0
2007-06-15 06:17:00,1.5908,1.5908,1.5907,1.5907,4800000.0
2007-06-15 06:18:00,1.5905,1.5908,1.5905,1.5906,4800000.0
2007-06-15 06:19:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-15 06:20:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 06:21:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 06:22:00,1.5905,1.5907,1.5905,1.5907,4800000.0
2007-06-15 06:23:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 06:24:00,1.5905,1.5909,1.5905,1.5906,4800000.0
2007-06-15 06:25:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 06:27:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-15 06:28:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-15 06:29:00,1.5907,1.5909,1.5905,1.5909,4800000.0
2007-06-15 06:30:00,1.5906,1.5909,1.5905,1.5908,4800000.0
2007-06-15 06:31:00,1.5909,1.591,1.5908,1.5908,4800000.0
2007-06-15 06:32:00,1.5907,1.5907,1.5904,1.5904,4800000.0
2007-06-15 06:33:00,1.5903,1.5903,1.5902,1.5902,4800000.0
2007-06-15 06:34:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-15 06:35:00,1.5908,1.5908,1.5907,1.5907,4800000.0
2007-06-15 06:36:00,1.5909,1.5909,1.5907,1.5908,4800000.0
2007-06-15 06:37:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 06:39:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 06:40:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 06:41:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 06:42:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-15 06:43:00,1.5907,1.5908,1.5907,1.5907,4800000.0
2007-06-15 06:44:00,1.5905,1.5906,1.5905,1.5906,4800000.0
2007-06-15 06:45:00,1.5905,1.5907,1.5905,1.5907,4800000.0
2007-06-15 06:46:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 06:47:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 06:48:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-15 06:49:00,1.5908,1.5908,1.5906,1.5906,4800000.0
2007-06-15 06:50:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 06:51:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-15 06:52:00,1.5907,1.5907,1.5905,1.5906,4800000.0
2007-06-15 06:53:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 06:54:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 06:55:00,1.5907,1.5908,1.5906,1.5908,4800000.0
2007-06-15 06:56:00,1.591,1.5913,1.591,1.5913,4800000.0
2007-06-15 06:57:00,1.5911,1.5911,1.5909,1.591,4800000.0
2007-06-15 06:58:00,1.5912,1.5912,1.591,1.5911,4800000.0
2007-06-15 06:59:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-15 07:00:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-15 07:01:00,1.5912,1.5912,1.591,1.5912,4800000.0
2007-06-15 07:02:00,1.5911,1.5912,1.591,1.5911,4800000.0
2007-06-15 07:03:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-15 07:04:00,1.5911,1.5911,1.5907,1.5908,4800000.0
2007-06-15 07:06:00,1.5909,1.5911,1.5907,1.5909,4800000.0
2007-06-15 07:07:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-15 07:08:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-15 07:09:00,1.5912,1.5912,1.591,1.5912,4800000.0
2007-06-15 07:10:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-15 07:11:00,1.5911,1.5911,1.591,1.5911,4800000.0
2007-06-15 07:12:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-15 07:13:00,1.5911,1.5911,1.591,1.5911,4800000.0
2007-06-15 07:14:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-15 07:15:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-15 07:16:00,1.5909,1.5909,1.5907,1.5907,4800000.0
2007-06-15 07:17:00,1.591,1.591,1.5906,1.5907,4800000.0
2007-06-15 07:18:00,1.5909,1.5909,1.5907,1.5907,4800000.0
2007-06-15 07:19:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-15 07:20:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 07:21:00,1.5905,1.5906,1.5904,1.5905,4800000.0
2007-06-15 07:22:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2007-06-15 07:23:00,1.5904,1.5907,1.5904,1.5907,4800000.0
2007-06-15 07:24:00,1.5905,1.5907,1.5905,1.5907,4800000.0
2007-06-15 07:25:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-15 07:26:00,1.5907,1.5909,1.5907,1.5908,4800000.0
2007-06-15 07:27:00,1.5909,1.5909,1.5907,1.5907,4800000.0
2007-06-15 07:28:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 07:29:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 07:30:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 07:31:00,1.591,1.591,1.5909,1.591,4800000.0
2007-06-15 07:32:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-15 07:33:00,1.591,1.5912,1.591,1.5912,4800000.0
2007-06-15 07:34:00,1.5911,1.5911,1.5907,1.5908,4800000.0
2007-06-15 07:35:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-15 07:36:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-15 07:37:00,1.5913,1.5913,1.5911,1.5911,4800000.0
2007-06-15 07:38:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-15 07:39:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-15 07:40:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-15 07:41:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-15 07:42:00,1.591,1.5912,1.591,1.5911,4800000.0
2007-06-15 07:43:00,1.5912,1.5912,1.591,1.5911,4800000.0
2007-06-15 07:44:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-15 07:45:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-15 07:46:00,1.5912,1.5913,1.5911,1.5913,4800000.0
2007-06-15 07:47:00,1.5914,1.5914,1.5912,1.5913,4800000.0
2007-06-15 07:48:00,1.5914,1.5914,1.5912,1.5913,4800000.0
2007-06-15 07:49:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-15 07:50:00,1.5917,1.5917,1.5915,1.5915,4800000.0
2007-06-15 07:51:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-15 07:52:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-15 07:53:00,1.5912,1.5915,1.5912,1.5914,4800000.0
2007-06-15 07:54:00,1.5913,1.5914,1.5911,1.5911,4800000.0
2007-06-15 07:55:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-15 07:56:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-15 07:57:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-15 07:59:00,1.5914,1.5914,1.5913,1.5914,4800000.0
2007-06-15 08:00:00,1.5913,1.5915,1.5912,1.5915,4800000.0
2007-06-15 08:01:00,1.5914,1.5914,1.5912,1.5914,4800000.0
2007-06-15 08:02:00,1.5915,1.5915,1.5912,1.5912,4800000.0
2007-06-15 08:03:00,1.5913,1.5913,1.591,1.591,4800000.0
2007-06-15 08:04:00,1.5909,1.591,1.5908,1.5908,4800000.0
2007-06-15 08:05:00,1.591,1.5911,1.591,1.5911,4800000.0
2007-06-15 08:06:00,1.5908,1.5912,1.5908,1.5912,4800000.0
2007-06-15 08:07:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-15 08:08:00,1.591,1.591,1.5908,1.5908,4800000.0
2007-06-15 08:09:00,1.5907,1.5907,1.5905,1.5905,4800000.0
2007-06-15 08:10:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 08:11:00,1.5907,1.5908,1.5907,1.5907,4800000.0
2007-06-15 08:12:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 08:13:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 08:14:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-15 08:15:00,1.5906,1.5906,1.5904,1.5904,4800000.0
2007-06-15 08:16:00,1.5905,1.5906,1.5904,1.5906,4800000.0
2007-06-15 08:17:00,1.5908,1.5908,1.5905,1.5905,4800000.0
2007-06-15 08:18:00,1.5906,1.5906,1.5903,1.5903,4800000.0
2007-06-15 08:19:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-15 08:20:00,1.5908,1.5908,1.5905,1.5905,4800000.0
2007-06-15 08:21:00,1.5904,1.5906,1.5904,1.5906,4800000.0
2007-06-15 08:22:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 08:23:00,1.5906,1.5908,1.5906,1.5908,4800000.0
2007-06-15 08:24:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-15 08:25:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-15 08:27:00,1.5909,1.5909,1.5906,1.5906,4800000.0
2007-06-15 08:28:00,1.5908,1.591,1.5907,1.591,4800000.0
2007-06-15 08:31:00,1.5909,1.5909,1.5907,1.5907,4800000.0
2007-06-15 08:32:00,1.5908,1.5908,1.5907,1.5908,4800000.0
2007-06-15 08:33:00,1.5909,1.5909,1.5906,1.5906,4800000.0
2007-06-15 08:34:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2007-06-15 08:35:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-15 08:36:00,1.5903,1.5903,1.5901,1.5901,4800000.0
2007-06-15 08:37:00,1.5897,1.5899,1.5896,1.5899,4800000.0
2007-06-15 08:38:00,1.59,1.5901,1.59,1.5901,4800000.0
2007-06-15 08:40:00,1.5903,1.5905,1.5903,1.5905,4800000.0
2007-06-15 08:41:00,1.5907,1.5907,1.5905,1.5905,4800000.0
2007-06-15 08:42:00,1.5906,1.5906,1.5904,1.5904,4800000.0
2007-06-15 08:43:00,1.59,1.5901,1.59,1.5901,4800000.0
2007-06-15 08:44:00,1.5903,1.5905,1.5902,1.5905,4800000.0
2007-06-15 08:46:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 08:47:00,1.5905,1.5906,1.5904,1.5904,4800000.0
2007-06-15 08:48:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-15 08:49:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-15 08:50:00,1.5901,1.5903,1.5901,1.5903,4800000.0
2007-06-15 08:51:00,1.5902,1.5903,1.5902,1.5903,4800000.0
2007-06-15 08:52:00,1.5902,1.5903,1.5901,1.5901,4800000.0
2007-06-15 08:53:00,1.5898,1.59,1.5897,1.59,4800000.0
2007-06-15 08:54:00,1.5901,1.5901,1.5901,1.5901,4800000.0
2007-06-15 08:55:00,1.5903,1.5903,1.59,1.59,4800000.0
2007-06-15 08:56:00,1.5902,1.5902,1.5899,1.5899,4800000.0
2007-06-15 08:57:00,1.5901,1.5902,1.5901,1.5902,4800000.0
2007-06-15 08:58:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-15 08:59:00,1.5902,1.5904,1.5902,1.5904,4800000.0
2007-06-15 09:00:00,1.5903,1.5903,1.5902,1.5903,4800000.0
2007-06-15 09:01:00,1.5902,1.5903,1.5901,1.5901,4800000.0
2007-06-15 09:02:00,1.59,1.5901,1.5899,1.5901,4800000.0
2007-06-15 09:03:00,1.5902,1.5903,1.5902,1.5903,4800000.0
2007-06-15 09:05:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-15 09:06:00,1.5902,1.5902,1.5902,1.5902,4800000.0
2007-06-15 09:07:00,1.5901,1.5901,1.59,1.5901,4800000.0
2007-06-15 09:08:00,1.5902,1.5902,1.5901,1.5901,4800000.0
2007-06-15 09:09:00,1.59,1.59,1.59,1.59,4800000.0
2007-06-15 09:10:00,1.5901,1.5902,1.5899,1.5901,4800000.0
2007-06-15 09:11:00,1.5904,1.5904,1.5902,1.5902,4800000.0
2007-06-15 09:12:00,1.5901,1.5902,1.5901,1.5902,4800000.0
2007-06-15 09:13:00,1.5901,1.5901,1.5901,1.5901,4800000.0
2007-06-15 09:14:00,1.5902,1.5902,1.5902,1.5902,4800000.0
2007-06-15 09:15:00,1.5904,1.5904,1.59,1.59,4800000.0
2007-06-15 09:17:00,1.5899,1.5899,1.5899,1.5899,4800000.0
2007-06-15 09:18:00,1.5901,1.5903,1.5901,1.5902,4800000.0
2007-06-15 09:19:00,1.5901,1.5901,1.59,1.59,4800000.0
2007-06-15 09:20:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-15 09:21:00,1.5897,1.59,1.5897,1.59,4800000.0
2007-06-15 09:22:00,1.5901,1.5901,1.59,1.59,4800000.0
2007-06-15 09:23:00,1.5901,1.5901,1.5897,1.5897,4800000.0
2007-06-15 09:24:00,1.5899,1.59,1.5897,1.59,4800000.0
2007-06-15 09:25:00,1.5899,1.59,1.5898,1.5898,4800000.0
2007-06-15 09:26:00,1.5899,1.5899,1.5898,1.5898,4800000.0
2007-06-15 09:27:00,1.5901,1.5901,1.5899,1.59,4800000.0
2007-06-15 09:28:00,1.5902,1.5904,1.59,1.5904,4800000.0
2007-06-15 09:29:00,1.5905,1.5906,1.5903,1.5903,4800000.0
2007-06-15 09:30:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-15 09:31:00,1.5906,1.5906,1.5903,1.5903,4800000.0
2007-06-15 09:32:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-15 09:33:00,1.59,1.5903,1.59,1.5903,4800000.0
2007-06-15 09:34:00,1.5902,1.5905,1.5902,1.5905,4800000.0
2007-06-15 09:35:00,1.5904,1.5904,1.5901,1.5902,4800000.0
2007-06-15 09:36:00,1.5903,1.5903,1.5901,1.5901,4800000.0
2007-06-15 09:37:00,1.5902,1.5902,1.59,1.59,4800000.0
2007-06-15 09:38:00,1.5898,1.59,1.5897,1.5897,4800000.0
2007-06-15 09:39:00,1.5898,1.5899,1.5897,1.5897,4800000.0
2007-06-15 09:40:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-15 09:41:00,1.5898,1.5898,1.5897,1.5898,4800000.0
2007-06-15 09:42:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-15 09:43:00,1.5898,1.59,1.5898,1.59,4800000.0
2007-06-15 09:44:00,1.5901,1.5901,1.5901,1.5901,4800000.0
2007-06-15 09:45:00,1.5902,1.5902,1.5899,1.5899,4800000.0
2007-06-15 09:46:00,1.5904,1.5904,1.59,1.59,4800000.0
2007-06-15 09:47:00,1.5903,1.5903,1.5901,1.5901,4800000.0
2007-06-15 09:48:00,1.5902,1.5903,1.5902,1.5903,4800000.0
2007-06-15 09:49:00,1.5904,1.5906,1.5903,1.5903,4800000.0
2007-06-15 09:50:00,1.5902,1.5902,1.5901,1.5901,4800000.0
2007-06-15 09:51:00,1.5902,1.5903,1.5902,1.5903,4800000.0
2007-06-15 09:52:00,1.5905,1.5905,1.5903,1.5903,4800000.0
2007-06-15 09:53:00,1.5904,1.5907,1.5904,1.5905,4800000.0
2007-06-15 09:54:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-15 09:55:00,1.5902,1.5907,1.5902,1.5907,4800000.0
2007-06-15 09:56:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 09:57:00,1.5909,1.5909,1.5906,1.5906,4800000.0
2007-06-15 09:58:00,1.5908,1.5908,1.5907,1.5908,4800000.0
2007-06-15 09:59:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-15 10:00:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-15 10:01:00,1.5912,1.5913,1.5912,1.5912,4800000.0
2007-06-15 10:02:00,1.5913,1.5914,1.5913,1.5913,4800000.0
2007-06-15 10:03:00,1.5912,1.5915,1.5912,1.5915,4800000.0
2007-06-15 10:04:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-15 10:05:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-15 10:06:00,1.5914,1.5914,1.5912,1.5913,4800000.0
2007-06-15 10:07:00,1.5915,1.5915,1.5912,1.5912,4800000.0
2007-06-15 10:08:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-15 10:09:00,1.5912,1.5914,1.5912,1.5914,4800000.0
2007-06-15 10:10:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-15 10:11:00,1.5913,1.5913,1.5908,1.5908,4800000.0
2007-06-15 10:12:00,1.5907,1.5909,1.5907,1.5908,4800000.0
2007-06-15 10:13:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 10:14:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 10:15:00,1.5907,1.5907,1.5905,1.5906,4800000.0
2007-06-15 10:16:00,1.5905,1.5906,1.5905,1.5906,4800000.0
2007-06-15 10:18:00,1.5908,1.5908,1.5905,1.5907,4800000.0
2007-06-15 10:19:00,1.5904,1.5909,1.5904,1.5908,4800000.0
2007-06-15 10:20:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 10:21:00,1.5907,1.5908,1.5907,1.5907,4800000.0
2007-06-15 10:22:00,1.5906,1.5907,1.5905,1.5905,4800000.0
2007-06-15 10:23:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 10:24:00,1.5905,1.5906,1.5905,1.5906,4800000.0
2007-06-15 10:25:00,1.5907,1.5914,1.5907,1.5913,4800000.0
2007-06-15 10:26:00,1.5912,1.5914,1.5912,1.5914,4800000.0
2007-06-15 10:27:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-15 10:28:00,1.5911,1.5911,1.5909,1.5909,4800000.0
2007-06-15 10:29:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-15 10:30:00,1.591,1.5911,1.5908,1.5908,4800000.0
2007-06-15 10:31:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-15 10:32:00,1.5904,1.5908,1.5904,1.5908,4800000.0
2007-06-15 10:34:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 10:35:00,1.5909,1.5909,1.5906,1.5906,4800000.0
2007-06-15 10:36:00,1.5908,1.5909,1.5906,1.5906,4800000.0
2007-06-15 10:37:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 10:39:00,1.5907,1.5908,1.5904,1.5908,4800000.0
2007-06-15 10:40:00,1.5909,1.5911,1.5909,1.591,4800000.0
2007-06-15 10:41:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-15 10:42:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-15 10:43:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-15 10:44:00,1.5912,1.5912,1.5909,1.591,4800000.0
2007-06-15 10:45:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-15 10:46:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-15 10:47:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-15 10:48:00,1.5908,1.5908,1.5906,1.5908,4800000.0
2007-06-15 10:49:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-15 10:50:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-15 10:51:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-15 10:52:00,1.5913,1.5914,1.5913,1.5913,4800000.0
2007-06-15 10:53:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-15 10:54:00,1.5908,1.591,1.5907,1.591,4800000.0
2007-06-15 10:55:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-15 10:56:00,1.5912,1.5912,1.591,1.5911,4800000.0
2007-06-15 10:57:00,1.591,1.5913,1.591,1.5913,4800000.0
2007-06-15 10:58:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-15 10:59:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 11:00:00,1.5917,1.5918,1.5917,1.5918,4800000.0
2007-06-15 11:01:00,1.5921,1.5921,1.5918,1.5918,4800000.0
2007-06-15 11:02:00,1.5919,1.5919,1.5917,1.5919,4800000.0
2007-06-15 11:03:00,1.5918,1.5923,1.5918,1.592,4800000.0
2007-06-15 11:04:00,1.5921,1.5923,1.5921,1.5923,4800000.0
2007-06-15 11:05:00,1.5925,1.5925,1.5923,1.5923,4800000.0
2007-06-15 11:06:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-15 11:07:00,1.5924,1.5925,1.5924,1.5925,4800000.0
2007-06-15 11:08:00,1.5928,1.5928,1.5925,1.5925,4800000.0
2007-06-15 11:09:00,1.5926,1.5926,1.5921,1.5921,4800000.0
2007-06-15 11:10:00,1.592,1.592,1.5918,1.5918,4800000.0
2007-06-15 11:11:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-15 11:12:00,1.5913,1.5917,1.5913,1.5913,4800000.0
2007-06-15 11:13:00,1.5914,1.5915,1.5913,1.5915,4800000.0
2007-06-15 11:14:00,1.5916,1.5916,1.5913,1.5914,4800000.0
2007-06-15 11:15:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 11:16:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-15 11:17:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 11:19:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-15 11:20:00,1.5915,1.5916,1.5912,1.5915,4800000.0
2007-06-15 11:21:00,1.5912,1.5917,1.5912,1.5915,4800000.0
2007-06-15 11:22:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-15 11:23:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-15 11:24:00,1.5911,1.5913,1.5911,1.5913,4800000.0
2007-06-15 11:25:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-15 11:26:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-15 11:27:00,1.5916,1.5916,1.5913,1.5913,4800000.0
2007-06-15 11:29:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-15 11:30:00,1.5913,1.5914,1.5913,1.5913,4800000.0
2007-06-15 11:31:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-15 11:32:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-15 11:34:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-15 11:35:00,1.5917,1.5917,1.5913,1.5913,4800000.0
2007-06-15 11:36:00,1.5912,1.5914,1.5912,1.5912,4800000.0
2007-06-15 11:37:00,1.5911,1.5913,1.591,1.591,4800000.0
2007-06-15 11:38:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-15 11:39:00,1.591,1.5912,1.591,1.591,4800000.0
2007-06-15 11:40:00,1.5907,1.5911,1.5907,1.591,4800000.0
2007-06-15 11:41:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-15 11:42:00,1.5908,1.591,1.5908,1.5909,4800000.0
2007-06-15 11:43:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-15 11:44:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 11:45:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 11:46:00,1.5905,1.5905,1.5903,1.5903,4800000.0
2007-06-15 11:47:00,1.5902,1.5905,1.5902,1.5905,4800000.0
2007-06-15 11:48:00,1.5904,1.5911,1.5903,1.591,4800000.0
2007-06-15 11:49:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-15 11:50:00,1.5911,1.5911,1.5908,1.5908,4800000.0
2007-06-15 11:51:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 11:52:00,1.5905,1.5908,1.5905,1.5907,4800000.0
2007-06-15 11:53:00,1.5908,1.591,1.5908,1.591,4800000.0
2007-06-15 11:54:00,1.5909,1.5909,1.5906,1.5907,4800000.0
2007-06-15 11:55:00,1.5905,1.5907,1.5905,1.5907,4800000.0
2007-06-15 11:56:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 11:57:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 11:58:00,1.5905,1.5907,1.5905,1.5906,4800000.0
2007-06-15 11:59:00,1.5907,1.5908,1.5907,1.5907,4800000.0
2007-06-15 12:00:00,1.5906,1.5909,1.5906,1.5908,4800000.0
2007-06-15 12:01:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-15 12:02:00,1.5907,1.5908,1.5907,1.5907,4800000.0
2007-06-15 12:03:00,1.591,1.5911,1.5909,1.5911,4800000.0
2007-06-15 12:04:00,1.591,1.5913,1.591,1.5913,4800000.0
2007-06-15 12:05:00,1.5912,1.5915,1.5912,1.5915,4800000.0
2007-06-15 12:06:00,1.5916,1.5916,1.5914,1.5916,4800000.0
2007-06-15 12:07:00,1.5917,1.5917,1.5916,1.5917,4800000.0
2007-06-15 12:08:00,1.5918,1.5918,1.5916,1.5916,4800000.0
2007-06-15 12:09:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-15 12:10:00,1.5912,1.5913,1.5911,1.5911,4800000.0
2007-06-15 12:11:00,1.5912,1.5915,1.5912,1.5915,4800000.0
2007-06-15 12:12:00,1.5917,1.592,1.5917,1.592,4800000.0
2007-06-15 12:13:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-15 12:14:00,1.5917,1.5917,1.5914,1.5915,4800000.0
2007-06-15 12:15:00,1.5914,1.5914,1.5912,1.5912,4800000.0
2007-06-15 12:16:00,1.5914,1.5914,1.5913,1.5914,4800000.0
2007-06-15 12:17:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-15 12:18:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-15 12:19:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-15 12:20:00,1.5917,1.5919,1.5917,1.5917,4800000.0
2007-06-15 12:21:00,1.5916,1.5917,1.5915,1.5916,4800000.0
2007-06-15 12:22:00,1.5917,1.5918,1.5917,1.5918,4800000.0
2007-06-15 12:23:00,1.5917,1.5918,1.5917,1.5918,4800000.0
2007-06-15 12:24:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-15 12:25:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-15 12:26:00,1.5917,1.5917,1.5916,1.5917,4800000.0
2007-06-15 12:27:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-15 12:28:00,1.5916,1.5917,1.5913,1.5913,4800000.0
2007-06-15 12:29:00,1.5914,1.5915,1.5914,1.5914,4800000.0
2007-06-15 12:30:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-15 12:31:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-15 12:32:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-15 12:33:00,1.5913,1.5916,1.5913,1.5916,4800000.0
2007-06-15 12:34:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-15 12:35:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-15 12:36:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-15 12:37:00,1.5912,1.5914,1.5911,1.5912,4800000.0
2007-06-15 12:38:00,1.5913,1.5913,1.5912,1.5913,4800000.0
2007-06-15 12:39:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-15 12:40:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-15 12:41:00,1.5907,1.5908,1.5905,1.5905,4800000.0
2007-06-15 12:42:00,1.5908,1.5909,1.5907,1.5909,4800000.0
2007-06-15 12:43:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-15 12:44:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-15 12:45:00,1.5909,1.5909,1.5908,1.5909,4800000.0
2007-06-15 12:46:00,1.5912,1.5912,1.591,1.5911,4800000.0
2007-06-15 12:47:00,1.591,1.5911,1.5909,1.5909,4800000.0
2007-06-15 12:48:00,1.5908,1.5911,1.5908,1.5909,4800000.0
2007-06-15 12:49:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-15 12:50:00,1.5914,1.5915,1.5913,1.5913,4800000.0
2007-06-15 12:51:00,1.5915,1.5915,1.5913,1.5914,4800000.0
2007-06-15 12:52:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-15 12:53:00,1.5914,1.5914,1.5911,1.5911,4800000.0
2007-06-15 12:54:00,1.5912,1.5913,1.5912,1.5912,4800000.0
2007-06-15 12:55:00,1.5911,1.5912,1.591,1.591,4800000.0
2007-06-15 12:56:00,1.5911,1.5914,1.5911,1.5914,4800000.0
2007-06-15 12:57:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-15 12:58:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-15 12:59:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-15 13:00:00,1.5913,1.5913,1.591,1.591,4800000.0
2007-06-15 13:01:00,1.5909,1.5912,1.5909,1.5911,4800000.0
2007-06-15 13:02:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-15 13:03:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 13:04:00,1.5911,1.5911,1.5909,1.5909,4800000.0
2007-06-15 13:05:00,1.5911,1.5911,1.5908,1.5908,4800000.0
2007-06-15 13:06:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 13:07:00,1.5909,1.5909,1.5907,1.5907,4800000.0
2007-06-15 13:08:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-15 13:09:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 13:10:00,1.5909,1.5911,1.5907,1.5907,4800000.0
2007-06-15 13:11:00,1.5908,1.591,1.5908,1.5909,4800000.0
2007-06-15 13:12:00,1.5912,1.5915,1.5912,1.5913,4800000.0
2007-06-15 13:13:00,1.5914,1.5915,1.5914,1.5914,4800000.0
2007-06-15 13:14:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-15 13:15:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-15 13:16:00,1.592,1.592,1.5917,1.5917,4800000.0
2007-06-15 13:17:00,1.5918,1.5919,1.5917,1.5919,4800000.0
2007-06-15 13:18:00,1.592,1.592,1.5918,1.5918,4800000.0
2007-06-15 13:19:00,1.5919,1.5922,1.5919,1.5921,4800000.0
2007-06-15 13:20:00,1.592,1.5923,1.592,1.5923,4800000.0
2007-06-15 13:21:00,1.5922,1.5922,1.5916,1.5917,4800000.0
2007-06-15 13:22:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-15 13:23:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 13:24:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-15 13:25:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-15 13:26:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-15 13:27:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-15 13:28:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-15 13:29:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-15 13:30:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-15 13:31:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-15 13:32:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-15 13:33:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-15 13:34:00,1.5914,1.5915,1.5914,1.5914,4800000.0
2007-06-15 13:35:00,1.5913,1.5915,1.5912,1.5914,4800000.0
2007-06-15 13:36:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-15 13:37:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 13:38:00,1.5914,1.5916,1.5914,1.5916,4800000.0
2007-06-15 13:40:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-15 13:41:00,1.5914,1.5915,1.5913,1.5913,4800000.0
2007-06-15 13:42:00,1.5914,1.5916,1.5913,1.5915,4800000.0
2007-06-15 13:43:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-15 13:44:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-15 13:45:00,1.5916,1.5917,1.5914,1.5914,4800000.0
2007-06-15 13:46:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-15 13:47:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 13:48:00,1.5916,1.5918,1.5914,1.5914,4800000.0
2007-06-15 13:49:00,1.5918,1.5919,1.5916,1.5917,4800000.0
2007-06-15 13:50:00,1.5916,1.5918,1.5916,1.5918,4800000.0
2007-06-15 13:51:00,1.5919,1.5919,1.5918,1.5919,4800000.0
2007-06-15 13:52:00,1.5918,1.592,1.5918,1.5918,4800000.0
2007-06-15 13:53:00,1.592,1.592,1.5919,1.592,4800000.0
2007-06-15 13:54:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-15 13:55:00,1.5919,1.5919,1.5916,1.5917,4800000.0
2007-06-15 13:56:00,1.5916,1.5918,1.5916,1.5917,4800000.0
2007-06-15 13:57:00,1.5919,1.592,1.5919,1.5919,4800000.0
2007-06-15 13:58:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-15 13:59:00,1.5925,1.5925,1.5923,1.5924,4800000.0
2007-06-15 14:00:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-15 14:01:00,1.5925,1.5925,1.5923,1.5923,4800000.0
2007-06-15 14:02:00,1.5922,1.5922,1.5921,1.5921,4800000.0
2007-06-15 14:03:00,1.5922,1.5925,1.5922,1.5924,4800000.0
2007-06-15 14:04:00,1.5926,1.5926,1.5925,1.5925,4800000.0
2007-06-15 14:05:00,1.5927,1.5928,1.5927,1.5927,4800000.0
2007-06-15 14:06:00,1.5926,1.5926,1.5925,1.5925,4800000.0
2007-06-15 14:07:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-15 14:08:00,1.5924,1.5926,1.5924,1.5925,4800000.0
2007-06-15 14:09:00,1.5924,1.5926,1.5924,1.5925,4800000.0
2007-06-15 14:10:00,1.5924,1.5925,1.5924,1.5925,4800000.0
2007-06-15 14:11:00,1.5924,1.5925,1.5924,1.5924,4800000.0
2007-06-15 14:12:00,1.5923,1.5925,1.5919,1.5919,4800000.0
2007-06-15 14:13:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-15 14:14:00,1.5916,1.5921,1.5916,1.5921,4800000.0
2007-06-15 14:15:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-15 14:16:00,1.5917,1.5919,1.5917,1.5919,4800000.0
2007-06-15 14:17:00,1.592,1.5924,1.592,1.5923,4800000.0
2007-06-15 14:18:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-15 14:19:00,1.5925,1.5927,1.5925,1.5927,4800000.0
2007-06-15 14:20:00,1.5925,1.5925,1.5924,1.5924,4800000.0
2007-06-15 14:21:00,1.5923,1.5925,1.5921,1.5922,4800000.0
2007-06-15 14:22:00,1.5921,1.5921,1.5919,1.592,4800000.0
2007-06-15 14:23:00,1.5922,1.5922,1.592,1.5921,4800000.0
2007-06-15 14:24:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-15 14:25:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-15 14:26:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-15 14:27:00,1.5919,1.592,1.5917,1.592,4800000.0
2007-06-15 14:28:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-15 14:29:00,1.5921,1.5922,1.5921,1.5921,4800000.0
2007-06-15 14:30:00,1.5924,1.5938,1.5904,1.591,4800000.0
2007-06-15 14:31:00,1.5918,1.5918,1.5896,1.5901,4800000.0
2007-06-15 14:32:00,1.5902,1.5907,1.5894,1.5897,4800000.0
2007-06-15 14:33:00,1.5896,1.5898,1.5893,1.5896,4800000.0
2007-06-15 14:34:00,1.5895,1.5895,1.5889,1.5891,4800000.0
2007-06-15 14:35:00,1.5892,1.5894,1.5891,1.5894,4800000.0
2007-06-15 14:36:00,1.5892,1.5898,1.5889,1.5891,4800000.0
2007-06-15 14:37:00,1.5892,1.5895,1.5892,1.5895,4800000.0
2007-06-15 14:38:00,1.5896,1.5899,1.5896,1.5899,4800000.0
2007-06-15 14:39:00,1.5898,1.5898,1.5895,1.5897,4800000.0
2007-06-15 14:40:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-15 14:41:00,1.5896,1.5896,1.5893,1.5896,4800000.0
2007-06-15 14:42:00,1.5895,1.5895,1.5887,1.5893,4800000.0
2007-06-15 14:43:00,1.5894,1.5894,1.5884,1.5888,4800000.0
2007-06-15 14:44:00,1.5885,1.5888,1.5885,1.5885,4800000.0
2007-06-15 14:45:00,1.5887,1.5888,1.5886,1.5886,4800000.0
2007-06-15 14:46:00,1.5885,1.5885,1.5882,1.5883,4800000.0
2007-06-15 14:47:00,1.5881,1.5884,1.5881,1.5882,4800000.0
2007-06-15 14:48:00,1.588,1.5886,1.5879,1.5884,4800000.0
2007-06-15 14:49:00,1.5885,1.5889,1.5883,1.5883,4800000.0
2007-06-15 14:50:00,1.5882,1.5888,1.5882,1.5885,4800000.0
2007-06-15 14:51:00,1.5887,1.5887,1.5884,1.5884,4800000.0
2007-06-15 14:52:00,1.5883,1.5883,1.5881,1.5881,4800000.0
2007-06-15 14:53:00,1.588,1.5888,1.5879,1.5888,4800000.0
2007-06-15 14:54:00,1.5885,1.5889,1.5885,1.5888,4800000.0
2007-06-15 14:55:00,1.5887,1.5888,1.5883,1.5884,4800000.0
2007-06-15 14:56:00,1.5883,1.5883,1.5878,1.5878,4800000.0
2007-06-15 14:57:00,1.5879,1.588,1.5878,1.5878,4800000.0
2007-06-15 14:58:00,1.5879,1.588,1.5876,1.5876,4800000.0
2007-06-15 14:59:00,1.5875,1.5875,1.5872,1.5874,4800000.0
2007-06-15 15:00:00,1.5876,1.5878,1.5874,1.5875,4800000.0
2007-06-15 15:01:00,1.5873,1.5875,1.5869,1.5873,4800000.0
2007-06-15 15:02:00,1.5872,1.5872,1.587,1.587,4800000.0
2007-06-15 15:03:00,1.5871,1.5879,1.587,1.5871,4800000.0
2007-06-15 15:04:00,1.587,1.5877,1.587,1.5877,4800000.0
2007-06-15 15:05:00,1.5876,1.5876,1.5875,1.5875,4800000.0
2007-06-15 15:06:00,1.5876,1.5877,1.5876,1.5877,4800000.0
2007-06-15 15:07:00,1.5876,1.5877,1.5876,1.5876,4800000.0
2007-06-15 15:08:00,1.5877,1.5878,1.5874,1.5875,4800000.0
2007-06-15 15:09:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-15 15:10:00,1.5875,1.5877,1.5874,1.5875,4800000.0
2007-06-15 15:11:00,1.5876,1.5879,1.5876,1.5878,4800000.0
2007-06-15 15:12:00,1.5875,1.5878,1.5875,1.5877,4800000.0
2007-06-15 15:13:00,1.5879,1.5879,1.5878,1.5879,4800000.0
2007-06-15 15:14:00,1.5878,1.5879,1.5878,1.5878,4800000.0
2007-06-15 15:15:00,1.5877,1.5885,1.5877,1.588,4800000.0
2007-06-15 15:16:00,1.5881,1.5884,1.5879,1.588,4800000.0
2007-06-15 15:17:00,1.5879,1.5879,1.5873,1.5874,4800000.0
2007-06-15 15:18:00,1.5875,1.5881,1.5875,1.588,4800000.0
2007-06-15 15:19:00,1.5879,1.5881,1.5877,1.5879,4800000.0
2007-06-15 15:20:00,1.5881,1.5882,1.5881,1.5882,4800000.0
2007-06-15 15:21:00,1.5883,1.5883,1.5881,1.5881,4800000.0
2007-06-15 15:22:00,1.588,1.588,1.5879,1.588,4800000.0
2007-06-15 15:23:00,1.5881,1.5882,1.588,1.588,4800000.0
2007-06-15 15:24:00,1.5879,1.5881,1.5877,1.5879,4800000.0
2007-06-15 15:25:00,1.5878,1.588,1.5878,1.5878,4800000.0
2007-06-15 15:26:00,1.5877,1.5878,1.5875,1.5876,4800000.0
2007-06-15 15:27:00,1.5875,1.5878,1.5875,1.5877,4800000.0
2007-06-15 15:28:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-15 15:29:00,1.5877,1.588,1.5877,1.588,4800000.0
2007-06-15 15:30:00,1.5881,1.5881,1.588,1.588,4800000.0
2007-06-15 15:31:00,1.5879,1.5885,1.5879,1.5884,4800000.0
2007-06-15 15:32:00,1.5885,1.5887,1.5883,1.5887,4800000.0
2007-06-15 15:34:00,1.5888,1.5888,1.5888,1.5888,4800000.0
2007-06-15 15:35:00,1.5889,1.589,1.5884,1.5884,4800000.0
2007-06-15 15:36:00,1.5885,1.5886,1.5884,1.5884,4800000.0
2007-06-15 15:37:00,1.5885,1.5885,1.5883,1.5883,4800000.0
2007-06-15 15:38:00,1.5882,1.5883,1.5881,1.5881,4800000.0
2007-06-15 15:39:00,1.588,1.588,1.5876,1.5877,4800000.0
2007-06-15 15:40:00,1.5878,1.5884,1.5878,1.5883,4800000.0
2007-06-15 15:41:00,1.5884,1.5884,1.5882,1.5882,4800000.0
2007-06-15 15:42:00,1.588,1.5881,1.588,1.588,4800000.0
2007-06-15 15:43:00,1.5882,1.5882,1.5879,1.588,4800000.0
2007-06-15 15:44:00,1.5879,1.5879,1.5875,1.5875,4800000.0
2007-06-15 15:45:00,1.5876,1.588,1.5876,1.5879,4800000.0
2007-06-15 15:46:00,1.588,1.5881,1.588,1.588,4800000.0
2007-06-15 15:47:00,1.5882,1.5882,1.5879,1.5879,4800000.0
2007-06-15 15:48:00,1.5877,1.5881,1.5877,1.5879,4800000.0
2007-06-15 15:49:00,1.5878,1.5878,1.5876,1.5876,4800000.0
2007-06-15 15:50:00,1.5875,1.5877,1.5874,1.5877,4800000.0
2007-06-15 15:51:00,1.5878,1.588,1.5878,1.588,4800000.0
2007-06-15 15:52:00,1.5879,1.588,1.5878,1.5879,4800000.0
2007-06-15 15:53:00,1.588,1.588,1.5879,1.5879,4800000.0
2007-06-15 15:54:00,1.5878,1.5879,1.5878,1.5879,4800000.0
2007-06-15 15:55:00,1.588,1.588,1.5878,1.588,4800000.0
2007-06-15 15:56:00,1.5879,1.5879,1.5877,1.5879,4800000.0
2007-06-15 15:57:00,1.588,1.5881,1.5879,1.588,4800000.0
2007-06-15 15:58:00,1.5882,1.5884,1.5882,1.5884,4800000.0
2007-06-15 15:59:00,1.5883,1.5883,1.5879,1.5881,4800000.0
2007-06-15 16:00:00,1.5883,1.5891,1.5883,1.5888,4800000.0
2007-06-15 16:01:00,1.5887,1.5888,1.5885,1.5886,4800000.0
2007-06-15 16:02:00,1.5885,1.5885,1.5879,1.5882,4800000.0
2007-06-15 16:03:00,1.588,1.5885,1.588,1.5884,4800000.0
2007-06-15 16:04:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-15 16:05:00,1.5885,1.5893,1.5884,1.5891,4800000.0
2007-06-15 16:06:00,1.589,1.5892,1.5889,1.5892,4800000.0
2007-06-15 16:07:00,1.5894,1.5894,1.5892,1.5893,4800000.0
2007-06-15 16:08:00,1.5894,1.5894,1.5892,1.5892,4800000.0
2007-06-15 16:09:00,1.5891,1.5893,1.589,1.5893,4800000.0
2007-06-15 16:10:00,1.5896,1.5896,1.5894,1.5896,4800000.0
2007-06-15 16:11:00,1.5895,1.5895,1.5892,1.5893,4800000.0
2007-06-15 16:12:00,1.5892,1.5895,1.5892,1.5892,4800000.0
2007-06-15 16:13:00,1.5894,1.5897,1.5894,1.5896,4800000.0
2007-06-15 16:14:00,1.5895,1.5898,1.5894,1.5897,4800000.0
2007-06-15 16:15:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-15 16:16:00,1.5896,1.5897,1.5895,1.5896,4800000.0
2007-06-15 16:17:00,1.5898,1.5898,1.5896,1.5896,4800000.0
2007-06-15 16:18:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-15 16:19:00,1.5896,1.59,1.5896,1.5898,4800000.0
2007-06-15 16:20:00,1.5899,1.59,1.5898,1.59,4800000.0
2007-06-15 16:21:00,1.5901,1.5903,1.5899,1.5903,4800000.0
2007-06-15 16:22:00,1.5904,1.5906,1.5904,1.5905,4800000.0
2007-06-15 16:23:00,1.5903,1.5903,1.5902,1.5902,4800000.0
2007-06-15 16:24:00,1.5903,1.5907,1.5903,1.5905,4800000.0
2007-06-15 16:25:00,1.5904,1.5904,1.5901,1.5903,4800000.0
2007-06-15 16:26:00,1.5904,1.5904,1.5901,1.5902,4800000.0
2007-06-15 16:27:00,1.5903,1.5904,1.5902,1.5902,4800000.0
2007-06-15 16:28:00,1.5903,1.5906,1.5903,1.5905,4800000.0
2007-06-15 16:29:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-15 16:30:00,1.5906,1.5908,1.5905,1.5908,4800000.0
2007-06-15 16:31:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 16:32:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 16:33:00,1.5905,1.5907,1.5904,1.5904,4800000.0
2007-06-15 16:34:00,1.5906,1.5906,1.5903,1.5903,4800000.0
2007-06-15 16:35:00,1.5904,1.5904,1.59,1.5901,4800000.0
2007-06-15 16:36:00,1.5902,1.5902,1.5901,1.5901,4800000.0
2007-06-15 16:37:00,1.5902,1.5903,1.5901,1.5901,4800000.0
2007-06-15 16:38:00,1.5902,1.5902,1.5901,1.5901,4800000.0
2007-06-15 16:39:00,1.59,1.59,1.59,1.59,4800000.0
2007-06-15 16:40:00,1.5901,1.5904,1.5901,1.5903,4800000.0
2007-06-15 16:41:00,1.5902,1.5903,1.59,1.5902,4800000.0
2007-06-15 16:42:00,1.5901,1.5901,1.59,1.59,4800000.0
2007-06-15 16:43:00,1.5901,1.5901,1.5898,1.5898,4800000.0
2007-06-15 16:44:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-15 16:45:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-15 16:46:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-15 16:47:00,1.5897,1.5898,1.5896,1.5896,4800000.0
2007-06-15 16:48:00,1.5895,1.5896,1.5895,1.5896,4800000.0
2007-06-15 16:49:00,1.5898,1.5898,1.5894,1.5895,4800000.0
2007-06-15 16:50:00,1.5897,1.5898,1.5895,1.5897,4800000.0
2007-06-15 16:51:00,1.5899,1.5899,1.5896,1.5896,4800000.0
2007-06-15 16:52:00,1.5895,1.5895,1.5894,1.5894,4800000.0
2007-06-15 16:53:00,1.5897,1.5897,1.5895,1.5896,4800000.0
2007-06-15 16:54:00,1.5897,1.59,1.5897,1.59,4800000.0
2007-06-15 16:55:00,1.5899,1.5904,1.5899,1.5904,4800000.0
2007-06-15 16:56:00,1.5903,1.5905,1.5902,1.5903,4800000.0
2007-06-15 16:57:00,1.5901,1.5902,1.5899,1.59,4800000.0
2007-06-15 16:58:00,1.5901,1.5901,1.5897,1.5898,4800000.0
2007-06-15 16:59:00,1.5899,1.5899,1.5894,1.5894,4800000.0
2007-06-15 17:00:00,1.5895,1.59,1.5895,1.5897,4800000.0
2007-06-15 17:01:00,1.5898,1.5898,1.5894,1.5895,4800000.0
2007-06-15 17:02:00,1.5897,1.5897,1.5895,1.5896,4800000.0
2007-06-15 17:03:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-15 17:04:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-15 17:05:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-15 17:06:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-15 17:07:00,1.5894,1.5895,1.5892,1.5893,4800000.0
2007-06-15 17:08:00,1.5892,1.5895,1.5892,1.5895,4800000.0
2007-06-15 17:09:00,1.5894,1.5896,1.5894,1.5894,4800000.0
2007-06-15 17:10:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-15 17:11:00,1.5895,1.5897,1.5895,1.5897,4800000.0
2007-06-15 17:12:00,1.5896,1.5898,1.5896,1.5898,4800000.0
2007-06-15 17:13:00,1.5897,1.5901,1.5897,1.5898,4800000.0
2007-06-15 17:14:00,1.5897,1.5899,1.5897,1.5897,4800000.0
2007-06-15 17:15:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-15 17:16:00,1.5898,1.5899,1.5898,1.5899,4800000.0
2007-06-15 17:17:00,1.5898,1.5899,1.5898,1.5898,4800000.0
2007-06-15 17:18:00,1.5901,1.5902,1.59,1.5902,4800000.0
2007-06-15 17:19:00,1.5901,1.5901,1.5899,1.5899,4800000.0
2007-06-15 17:20:00,1.5903,1.5904,1.59,1.5902,4800000.0
2007-06-15 17:21:00,1.5903,1.5904,1.5902,1.5904,4800000.0
2007-06-15 17:22:00,1.5905,1.5907,1.5905,1.5907,4800000.0
2007-06-15 17:23:00,1.5906,1.5907,1.5905,1.5905,4800000.0
2007-06-15 17:24:00,1.5904,1.5907,1.5904,1.5907,4800000.0
2007-06-15 17:26:00,1.5909,1.5909,1.5906,1.5906,4800000.0
2007-06-15 17:27:00,1.5905,1.5905,1.5902,1.5902,4800000.0
2007-06-15 17:28:00,1.5901,1.5903,1.5901,1.5901,4800000.0
2007-06-15 17:29:00,1.5902,1.5902,1.5902,1.5902,4800000.0
2007-06-15 17:30:00,1.5903,1.5903,1.5901,1.5901,4800000.0
2007-06-15 17:31:00,1.5903,1.5903,1.5902,1.5902,4800000.0
2007-06-15 17:32:00,1.5901,1.5902,1.5899,1.5902,4800000.0
2007-06-15 17:33:00,1.5901,1.5904,1.5901,1.5903,4800000.0
2007-06-15 17:34:00,1.5904,1.5905,1.5903,1.5905,4800000.0
2007-06-15 17:35:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-15 17:36:00,1.5905,1.5913,1.5905,1.5913,4800000.0
2007-06-15 17:37:00,1.5914,1.5918,1.5914,1.5918,4800000.0
2007-06-15 17:38:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-15 17:39:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-15 17:40:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-15 17:41:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 17:42:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-15 17:43:00,1.5917,1.5917,1.5915,1.5915,4800000.0
2007-06-15 17:44:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-15 17:45:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-15 17:46:00,1.591,1.5912,1.591,1.5912,4800000.0
2007-06-15 17:47:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-15 17:48:00,1.5912,1.5915,1.5912,1.5914,4800000.0
2007-06-15 17:49:00,1.5913,1.5915,1.5912,1.5912,4800000.0
2007-06-15 17:50:00,1.591,1.5912,1.591,1.591,4800000.0
2007-06-15 17:51:00,1.5909,1.5909,1.5905,1.5909,4800000.0
2007-06-15 17:52:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-15 17:53:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 17:54:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 17:55:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-15 17:56:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-15 17:57:00,1.5907,1.591,1.5906,1.5906,4800000.0
2007-06-15 17:58:00,1.5905,1.5909,1.5905,1.5907,4800000.0
2007-06-15 17:59:00,1.591,1.591,1.5906,1.5906,4800000.0
2007-06-15 18:00:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 18:01:00,1.5906,1.5907,1.5906,1.5907,4800000.0
2007-06-15 18:02:00,1.5905,1.5907,1.5905,1.5907,4800000.0
2007-06-15 18:03:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-15 18:04:00,1.5905,1.5905,1.5904,1.5905,4800000.0
2007-06-15 18:05:00,1.5907,1.5907,1.5905,1.5905,4800000.0
2007-06-15 18:06:00,1.5909,1.5909,1.5906,1.5907,4800000.0
2007-06-15 18:07:00,1.5905,1.5906,1.5905,1.5906,4800000.0
2007-06-15 18:08:00,1.5908,1.5908,1.5903,1.5903,4800000.0
2007-06-15 18:09:00,1.5904,1.5905,1.5903,1.5905,4800000.0
2007-06-15 18:10:00,1.5907,1.5907,1.5905,1.5907,4800000.0
2007-06-15 18:11:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-15 18:12:00,1.5906,1.5907,1.5906,1.5906,4800000.0
2007-06-15 18:13:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-15 18:14:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 18:16:00,1.5908,1.5908,1.5906,1.5906,4800000.0
2007-06-15 18:17:00,1.5909,1.5909,1.5907,1.5907,4800000.0
2007-06-15 18:18:00,1.5908,1.591,1.5908,1.5908,4800000.0
2007-06-15 18:19:00,1.5907,1.5909,1.5907,1.5907,4800000.0
2007-06-15 18:20:00,1.5905,1.5905,1.5904,1.5904,4800000.0
2007-06-15 18:22:00,1.5906,1.5906,1.5904,1.5905,4800000.0
2007-06-15 18:23:00,1.5904,1.5905,1.5902,1.5904,4800000.0
2007-06-15 18:24:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-15 18:25:00,1.5904,1.5904,1.5901,1.5903,4800000.0
2007-06-15 18:26:00,1.5902,1.5902,1.5901,1.5901,4800000.0
2007-06-15 18:27:00,1.5902,1.5904,1.5901,1.5901,4800000.0
2007-06-15 18:28:00,1.5903,1.5903,1.5901,1.5901,4800000.0
2007-06-15 18:29:00,1.5903,1.5903,1.5902,1.5902,4800000.0
2007-06-15 18:30:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-15 18:32:00,1.5901,1.5903,1.5901,1.5903,4800000.0
2007-06-15 18:33:00,1.5904,1.5904,1.5902,1.5904,4800000.0
2007-06-15 18:34:00,1.5903,1.5905,1.5903,1.5904,4800000.0
2007-06-15 18:35:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-15 18:36:00,1.5904,1.5904,1.5901,1.5901,4800000.0
2007-06-15 18:37:00,1.5903,1.5905,1.5902,1.5904,4800000.0
2007-06-15 18:38:00,1.5905,1.5905,1.5904,1.5904,4800000.0
2007-06-15 18:39:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 18:40:00,1.5905,1.5905,1.5902,1.5902,4800000.0
2007-06-15 18:41:00,1.59,1.59,1.59,1.59,4800000.0
2007-06-15 18:42:00,1.5902,1.5902,1.5902,1.5902,4800000.0
2007-06-15 18:43:00,1.5903,1.5903,1.5902,1.5903,4800000.0
2007-06-15 18:44:00,1.5902,1.5902,1.59,1.5901,4800000.0
2007-06-15 18:45:00,1.5902,1.5902,1.5901,1.5901,4800000.0
2007-06-15 18:46:00,1.5903,1.5903,1.5901,1.5902,4800000.0
2007-06-15 18:47:00,1.5901,1.5902,1.5901,1.5901,4800000.0
2007-06-15 18:48:00,1.5902,1.5903,1.5902,1.5902,4800000.0
2007-06-15 18:49:00,1.5906,1.5906,1.5904,1.5904,4800000.0
2007-06-15 18:50:00,1.5903,1.5903,1.5901,1.5901,4800000.0
2007-06-15 18:51:00,1.59,1.59,1.5898,1.5898,4800000.0
2007-06-15 18:52:00,1.5899,1.5901,1.5899,1.59,4800000.0
2007-06-15 18:53:00,1.5901,1.5903,1.5901,1.5903,4800000.0
2007-06-15 18:54:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2007-06-15 18:55:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2007-06-15 18:57:00,1.5906,1.5907,1.5905,1.5905,4800000.0
2007-06-15 18:58:00,1.5904,1.5906,1.5904,1.5906,4800000.0
2007-06-15 18:59:00,1.5907,1.5914,1.5907,1.5914,4800000.0
2007-06-15 19:00:00,1.5913,1.5916,1.5913,1.5914,4800000.0
2007-06-15 19:01:00,1.5915,1.5915,1.5913,1.5913,4800000.0
2007-06-15 19:02:00,1.5914,1.5914,1.5911,1.5912,4800000.0
2007-06-15 19:03:00,1.5914,1.5915,1.5913,1.5913,4800000.0
2007-06-15 19:04:00,1.5912,1.5914,1.5912,1.5912,4800000.0
2007-06-15 19:05:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-15 19:07:00,1.5911,1.5911,1.5908,1.5908,4800000.0
2007-06-15 19:08:00,1.591,1.591,1.5908,1.5908,4800000.0
2007-06-15 19:09:00,1.5909,1.5909,1.5908,1.5909,4800000.0
2007-06-15 19:10:00,1.591,1.5911,1.591,1.5911,4800000.0
2007-06-15 19:11:00,1.591,1.591,1.5909,1.591,4800000.0
2007-06-15 19:12:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-15 19:13:00,1.5908,1.5912,1.5908,1.5911,4800000.0
2007-06-15 19:14:00,1.591,1.5911,1.5909,1.5911,4800000.0
2007-06-15 19:15:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-15 19:16:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-15 19:17:00,1.5911,1.5913,1.5911,1.5913,4800000.0
2007-06-15 19:18:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-15 19:19:00,1.5916,1.5916,1.5914,1.5916,4800000.0
2007-06-15 19:20:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-15 19:21:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-15 19:22:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-15 19:23:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-15 19:25:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-15 19:26:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-15 19:28:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-15 19:29:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-15 19:30:00,1.5919,1.5921,1.5919,1.592,4800000.0
2007-06-15 19:31:00,1.5921,1.5923,1.592,1.592,4800000.0
2007-06-15 19:33:00,1.5919,1.592,1.5918,1.592,4800000.0
2007-06-15 19:34:00,1.5921,1.5922,1.5921,1.5921,4800000.0
2007-06-15 19:35:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-15 19:36:00,1.5923,1.5923,1.5922,1.5922,4800000.0
2007-06-15 19:37:00,1.5923,1.5923,1.5922,1.5923,4800000.0
2007-06-15 19:38:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-15 19:39:00,1.5922,1.5922,1.592,1.592,4800000.0
2007-06-15 19:40:00,1.5921,1.5921,1.5919,1.5919,4800000.0
2007-06-15 19:42:00,1.5923,1.5923,1.592,1.592,4800000.0
2007-06-15 19:43:00,1.5922,1.5922,1.592,1.592,4800000.0
2007-06-15 19:44:00,1.5922,1.5922,1.592,1.592,4800000.0
2007-06-15 19:45:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-15 19:46:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2007-06-15 19:48:00,1.592,1.592,1.5919,1.5919,4800000.0
2007-06-15 19:49:00,1.5921,1.5921,1.5918,1.5918,4800000.0
2007-06-15 19:50:00,1.5919,1.5919,1.5917,1.5917,4800000.0
2007-06-15 19:52:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-15 19:53:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-15 19:55:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-15 19:56:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-15 19:57:00,1.5914,1.5914,1.5912,1.5913,4800000.0
2007-06-15 19:58:00,1.5914,1.5915,1.5913,1.5915,4800000.0
2007-06-15 19:59:00,1.5914,1.5915,1.5914,1.5914,4800000.0
2007-06-15 20:00:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-15 20:01:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-15 20:02:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-15 20:03:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-15 20:04:00,1.5907,1.5907,1.5905,1.5906,4800000.0
2007-06-15 20:05:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-15 20:06:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-15 20:08:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-15 20:09:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-15 20:10:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-15 20:11:00,1.5905,1.5905,1.5903,1.5903,4800000.0
2007-06-15 20:12:00,1.5901,1.5901,1.5898,1.5898,4800000.0
2007-06-15 20:13:00,1.5897,1.5897,1.5893,1.5895,4800000.0
2007-06-15 20:14:00,1.5896,1.5897,1.5896,1.5896,4800000.0
2007-06-15 20:15:00,1.5897,1.5899,1.5897,1.5898,4800000.0
2007-06-15 20:16:00,1.5897,1.5898,1.5897,1.5898,4800000.0
2007-06-15 20:17:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-15 20:18:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-15 20:19:00,1.5895,1.5898,1.5894,1.5898,4800000.0
2007-06-15 20:20:00,1.5899,1.5899,1.5897,1.5898,4800000.0
2007-06-15 20:21:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-15 20:22:00,1.5896,1.5897,1.5896,1.5896,4800000.0
2007-06-15 20:23:00,1.5897,1.5898,1.5897,1.5898,4800000.0
2007-06-15 20:25:00,1.5899,1.5901,1.5899,1.59,4800000.0
2007-06-15 20:26:00,1.5901,1.5901,1.59,1.59,4800000.0
2007-06-15 20:27:00,1.5899,1.5899,1.5898,1.5899,4800000.0
2007-06-15 20:28:00,1.5898,1.5901,1.5898,1.5901,4800000.0
2007-06-15 20:29:00,1.5903,1.5903,1.59,1.59,4800000.0
2007-06-15 20:31:00,1.5901,1.5903,1.5899,1.59,4800000.0
2007-06-15 20:32:00,1.5899,1.5899,1.5899,1.5899,4800000.0
2007-06-15 20:33:00,1.59,1.59,1.5899,1.5899,4800000.0
2007-06-15 20:34:00,1.5898,1.5899,1.5898,1.5899,4800000.0
2007-06-15 20:35:00,1.59,1.59,1.5898,1.5898,4800000.0
2007-06-15 20:36:00,1.5899,1.59,1.5898,1.5899,4800000.0
2007-06-15 20:37:00,1.59,1.59,1.5897,1.5897,4800000.0
2007-06-15 20:38:00,1.59,1.5901,1.5898,1.5901,4800000.0
2007-06-15 20:39:00,1.59,1.59,1.59,1.59,4800000.0
2007-06-15 20:40:00,1.5901,1.5901,1.5899,1.5899,4800000.0
2007-06-15 20:41:00,1.5898,1.5899,1.5898,1.5898,4800000.0
2007-06-15 20:42:00,1.5899,1.5899,1.5897,1.5897,4800000.0
2007-06-15 20:43:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-15 20:44:00,1.5896,1.5898,1.5896,1.5897,4800000.0
2007-06-15 20:45:00,1.5899,1.5899,1.5897,1.5897,4800000.0
2007-06-15 20:46:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-15 20:47:00,1.5898,1.59,1.5897,1.5898,4800000.0
2007-06-15 20:48:00,1.5897,1.59,1.5897,1.5899,4800000.0
2007-06-15 20:49:00,1.5898,1.5898,1.5895,1.5896,4800000.0
2007-06-15 20:50:00,1.5897,1.5899,1.5896,1.5896,4800000.0
2007-06-15 20:51:00,1.5897,1.5898,1.5897,1.5897,4800000.0
2007-06-15 20:52:00,1.5896,1.5897,1.5895,1.5895,4800000.0
2007-06-15 20:54:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-15 20:55:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-15 20:56:00,1.589,1.589,1.589,1.589,4800000.0
2007-06-15 20:57:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-15 20:58:00,1.5892,1.5892,1.5886,1.5886,4800000.0
2007-06-15 20:59:00,1.5889,1.589,1.5888,1.5888,4800000.0
2007-06-15 21:00:00,1.5889,1.5894,1.5889,1.5893,4800000.0
2007-06-15 21:01:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-15 21:02:00,1.589,1.5892,1.589,1.5892,4800000.0
2007-06-15 21:03:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-15 21:04:00,1.5892,1.5892,1.5891,1.5891,4800000.0
2007-06-15 21:05:00,1.589,1.589,1.589,1.589,4800000.0
2007-06-15 21:06:00,1.5891,1.5891,1.589,1.589,4800000.0
2007-06-15 21:07:00,1.5889,1.5889,1.5889,1.5889,4800000.0
2007-06-15 21:08:00,1.5888,1.589,1.5888,1.5889,4800000.0
2007-06-15 21:09:00,1.589,1.589,1.5888,1.5888,4800000.0
2007-06-15 21:10:00,1.589,1.589,1.5887,1.5888,4800000.0
2007-06-15 21:11:00,1.5889,1.5892,1.5888,1.5889,4800000.0
2007-06-15 21:12:00,1.5888,1.5889,1.5888,1.5889,4800000.0
2007-06-15 21:13:00,1.5888,1.589,1.5887,1.5888,4800000.0
2007-06-15 21:14:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2007-06-15 21:15:00,1.5888,1.589,1.5888,1.5889,4800000.0
2007-06-15 21:16:00,1.5888,1.5889,1.5888,1.5889,4800000.0
2007-06-15 21:17:00,1.5892,1.5892,1.5891,1.5891,4800000.0
2007-06-15 21:18:00,1.5892,1.5892,1.5888,1.5888,4800000.0
2007-06-15 21:19:00,1.5889,1.5893,1.5889,1.5893,4800000.0
2007-06-15 21:20:00,1.5894,1.5897,1.5894,1.5897,4800000.0
2007-06-15 21:21:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-15 21:22:00,1.5892,1.5894,1.5892,1.5894,4800000.0
2007-06-15 21:23:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-15 21:24:00,1.5895,1.5896,1.5895,1.5895,4800000.0
2007-06-15 21:25:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-15 21:26:00,1.5893,1.5894,1.5893,1.5893,4800000.0
2007-06-15 21:27:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-15 21:28:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-15 21:29:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-15 21:30:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-15 21:31:00,1.5895,1.5896,1.5895,1.5895,4800000.0
2007-06-15 21:33:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-15 21:34:00,1.5895,1.5895,1.5894,1.5895,4800000.0
2007-06-15 21:35:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-15 21:36:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-15 21:37:00,1.5893,1.5895,1.5893,1.5894,4800000.0
2007-06-15 21:38:00,1.5895,1.5897,1.5895,1.5897,4800000.0
2007-06-15 21:39:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-15 21:40:00,1.5895,1.5896,1.5893,1.5896,4800000.0
2007-06-15 21:41:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-15 21:42:00,1.5895,1.5896,1.5895,1.5896,4800000.0
2007-06-15 21:43:00,1.5897,1.5897,1.5893,1.5895,4800000.0
2007-06-15 21:44:00,1.5892,1.5894,1.5892,1.5893,4800000.0
2007-06-15 21:45:00,1.5895,1.5897,1.5893,1.5897,4800000.0
2007-06-15 21:46:00,1.5896,1.5897,1.5894,1.5897,4800000.0
2007-06-15 21:47:00,1.5895,1.5898,1.5894,1.5894,4800000.0
2007-06-15 21:48:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-15 21:49:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-15 21:50:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-15 21:51:00,1.5892,1.5894,1.5892,1.5893,4800000.0
2007-06-15 21:52:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-15 21:53:00,1.5892,1.5893,1.5891,1.5893,4800000.0
2007-06-15 21:54:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-15 21:55:00,1.5893,1.5893,1.5891,1.5891,4800000.0
2007-06-15 21:56:00,1.589,1.589,1.5888,1.5888,4800000.0
2007-06-15 21:57:00,1.5887,1.5889,1.5887,1.5888,4800000.0
2007-06-15 21:58:00,1.5891,1.5891,1.5887,1.5887,4800000.0
2007-06-15 21:59:00,1.5886,1.5888,1.5886,1.5888,4800000.0
2007-06-15 22:00:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2007-06-15 22:01:00,1.5884,1.5888,1.5884,1.5888,4800000.0
2007-06-15 22:02:00,1.5887,1.5888,1.5884,1.5888,4800000.0
2007-06-15 22:03:00,1.5886,1.5888,1.5886,1.5888,4800000.0
2007-06-15 22:04:00,1.5887,1.5889,1.5887,1.5888,4800000.0
2007-06-15 22:05:00,1.5891,1.5891,1.5889,1.5889,4800000.0
2007-06-15 22:06:00,1.589,1.5893,1.589,1.589,4800000.0
2007-06-15 22:07:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2007-06-15 22:08:00,1.5894,1.5894,1.5892,1.5892,4800000.0
2007-06-15 22:09:00,1.5893,1.5893,1.5892,1.5892,4800000.0
2007-06-15 22:11:00,1.5894,1.5895,1.5893,1.5894,4800000.0
2007-06-15 22:12:00,1.5893,1.5894,1.5893,1.5893,4800000.0
2007-06-15 22:14:00,1.5892,1.5893,1.5892,1.5892,4800000.0
2007-06-15 22:15:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-15 22:16:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2007-06-15 22:17:00,1.5892,1.5892,1.589,1.589,4800000.0
2007-06-15 22:18:00,1.5891,1.5894,1.5891,1.5893,4800000.0
2007-06-15 22:19:00,1.5895,1.5895,1.5893,1.5893,4800000.0
2007-06-15 22:20:00,1.5892,1.5893,1.5892,1.5892,4800000.0
2007-06-15 22:21:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-15 22:22:00,1.5894,1.5894,1.589,1.5893,4800000.0
2007-06-15 22:23:00,1.5895,1.5895,1.5893,1.5893,4800000.0
2007-06-15 22:25:00,1.5895,1.5895,1.5891,1.5891,4800000.0
2007-06-15 22:26:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-15 22:27:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-15 22:28:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-15 22:29:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-15 22:30:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-15 22:31:00,1.5894,1.5895,1.5893,1.5893,4800000.0
2007-06-15 22:32:00,1.5894,1.5894,1.5892,1.5894,4800000.0
2007-06-15 22:33:00,1.5895,1.5895,1.5892,1.5893,4800000.0
2007-06-15 22:34:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-15 22:35:00,1.5894,1.5894,1.5893,1.5894,4800000.0
2007-06-15 22:36:00,1.5892,1.5894,1.5892,1.5894,4800000.0
2007-06-15 22:37:00,1.5895,1.5895,1.5894,1.5894,4800000.0
2007-06-15 22:39:00,1.5895,1.5895,1.5892,1.5893,4800000.0
2007-06-15 22:40:00,1.5892,1.5895,1.5892,1.5894,4800000.0
2007-06-15 22:41:00,1.5895,1.5895,1.5893,1.5894,4800000.0
2007-06-15 22:42:00,1.5895,1.5895,1.5894,1.5894,4800000.0
2007-06-15 22:43:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-15 22:44:00,1.5893,1.5896,1.5891,1.5894,4800000.0
2007-06-15 22:45:00,1.5895,1.5895,1.5893,1.5893,4800000.0
2007-06-15 22:46:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-15 22:47:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-15 22:48:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-15 22:49:00,1.5894,1.5894,1.5892,1.5892,4800000.0
2007-06-15 22:50:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-15 22:51:00,1.5892,1.5893,1.589,1.589,4800000.0
2007-06-15 22:52:00,1.5892,1.5894,1.5892,1.5894,4800000.0
2007-06-15 22:53:00,1.5891,1.5893,1.5891,1.5893,4800000.0
2007-06-15 22:54:00,1.5895,1.5895,1.5892,1.5894,4800000.0
2007-06-15 22:55:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-15 22:56:00,1.5896,1.5896,1.5893,1.5893,4800000.0
2007-06-15 22:57:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-15 22:58:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-15 22:59:00,1.5893,1.5894,1.5893,1.5893,4800000.0
2007-06-18 00:00:00,1.5894,1.5894,1.5892,1.5893,4800000.0
2007-06-18 00:01:00,1.5894,1.5894,1.5892,1.5893,4800000.0
2007-06-18 00:02:00,1.5894,1.5894,1.5892,1.5894,4800000.0
2007-06-18 00:03:00,1.5895,1.5895,1.5892,1.5892,4800000.0
2007-06-18 00:05:00,1.5893,1.5893,1.5892,1.5893,4800000.0
2007-06-18 00:07:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-18 00:08:00,1.5893,1.5896,1.5893,1.5895,4800000.0
2007-06-18 00:09:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-18 00:10:00,1.5895,1.5895,1.5892,1.5892,4800000.0
2007-06-18 00:11:00,1.5894,1.5895,1.5893,1.5893,4800000.0
2007-06-18 00:12:00,1.5894,1.5895,1.5894,1.5894,4800000.0
2007-06-18 00:13:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-18 00:14:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-18 00:17:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-18 00:18:00,1.5894,1.5895,1.5893,1.5894,4800000.0
2007-06-18 00:21:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-18 00:23:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-18 00:24:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-18 00:29:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-18 00:30:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-18 00:31:00,1.5894,1.5894,1.5893,1.5894,4800000.0
2007-06-18 00:32:00,1.5895,1.5895,1.5894,1.5894,4800000.0
2007-06-18 00:33:00,1.5893,1.5894,1.589,1.589,4800000.0
2007-06-18 00:34:00,1.5892,1.5893,1.589,1.5891,4800000.0
2007-06-18 00:35:00,1.5892,1.5893,1.5891,1.5891,4800000.0
2007-06-18 00:36:00,1.5892,1.5895,1.5891,1.5894,4800000.0
2007-06-18 00:37:00,1.5895,1.5895,1.5888,1.5893,4800000.0
2007-06-18 00:39:00,1.5892,1.5892,1.5891,1.5891,4800000.0
2007-06-18 00:40:00,1.5892,1.5892,1.589,1.589,4800000.0
2007-06-18 00:42:00,1.5889,1.5889,1.5888,1.5889,4800000.0
2007-06-18 00:43:00,1.5888,1.5892,1.5888,1.5892,4800000.0
2007-06-18 00:44:00,1.5893,1.5893,1.5892,1.5892,4800000.0
2007-06-18 00:45:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2007-06-18 00:46:00,1.5893,1.5893,1.589,1.5892,4800000.0
2007-06-18 00:47:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-18 00:48:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-18 00:49:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2007-06-18 00:50:00,1.5892,1.5893,1.5892,1.5892,4800000.0
2007-06-18 00:51:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-18 00:52:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-18 00:53:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-18 00:54:00,1.5893,1.5895,1.5893,1.5894,4800000.0
2007-06-18 00:56:00,1.5893,1.5893,1.5892,1.5892,4800000.0
2007-06-18 00:57:00,1.5891,1.5891,1.5889,1.5889,4800000.0
2007-06-18 00:58:00,1.589,1.589,1.5889,1.5889,4800000.0
2007-06-18 00:59:00,1.589,1.589,1.5883,1.5883,4800000.0
2007-06-18 01:00:00,1.5884,1.5885,1.5883,1.5884,4800000.0
2007-06-18 01:01:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-18 01:02:00,1.5884,1.5885,1.5883,1.5884,4800000.0
2007-06-18 01:03:00,1.5885,1.5885,1.5882,1.5885,4800000.0
2007-06-18 01:04:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2007-06-18 01:05:00,1.5882,1.5883,1.5882,1.5882,4800000.0
2007-06-18 01:06:00,1.5883,1.5886,1.5882,1.5885,4800000.0
2007-06-18 01:07:00,1.5884,1.5886,1.5884,1.5885,4800000.0
2007-06-18 01:08:00,1.5884,1.5884,1.5883,1.5884,4800000.0
2007-06-18 01:09:00,1.5883,1.5884,1.5883,1.5884,4800000.0
2007-06-18 01:10:00,1.5885,1.5885,1.5882,1.5882,4800000.0
2007-06-18 01:11:00,1.5883,1.5883,1.5882,1.5882,4800000.0
2007-06-18 01:12:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-18 01:13:00,1.5882,1.5884,1.5882,1.5884,4800000.0
2007-06-18 01:14:00,1.5883,1.5893,1.5883,1.5893,4800000.0
2007-06-18 01:15:00,1.5892,1.5892,1.589,1.5891,4800000.0
2007-06-18 01:16:00,1.5892,1.5892,1.589,1.5891,4800000.0
2007-06-18 01:17:00,1.589,1.589,1.589,1.589,4800000.0
2007-06-18 01:18:00,1.5891,1.5891,1.5889,1.5889,4800000.0
2007-06-18 01:19:00,1.5888,1.5889,1.5887,1.5889,4800000.0
2007-06-18 01:20:00,1.5888,1.5888,1.5884,1.5885,4800000.0
2007-06-18 01:21:00,1.5886,1.5887,1.5884,1.5884,4800000.0
2007-06-18 01:22:00,1.5883,1.5883,1.5882,1.5882,4800000.0
2007-06-18 01:23:00,1.5881,1.5884,1.5881,1.5884,4800000.0
2007-06-18 01:25:00,1.5882,1.5882,1.5881,1.5882,4800000.0
2007-06-18 01:26:00,1.5881,1.5881,1.5881,1.5881,4800000.0
2007-06-18 01:27:00,1.5882,1.5884,1.5881,1.5884,4800000.0
2007-06-18 01:28:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-18 01:29:00,1.5885,1.5887,1.5885,1.5885,4800000.0
2007-06-18 01:30:00,1.5884,1.5886,1.5884,1.5886,4800000.0
2007-06-18 01:31:00,1.5885,1.589,1.5885,1.5889,4800000.0
2007-06-18 01:32:00,1.589,1.589,1.5889,1.589,4800000.0
2007-06-18 01:33:00,1.5889,1.5889,1.5887,1.5887,4800000.0
2007-06-18 01:34:00,1.5888,1.5888,1.5886,1.5887,4800000.0
2007-06-18 01:36:00,1.5888,1.5888,1.5888,1.5888,4800000.0
2007-06-18 01:37:00,1.5887,1.5888,1.5887,1.5888,4800000.0
2007-06-18 01:38:00,1.5887,1.5888,1.5885,1.5886,4800000.0
2007-06-18 01:39:00,1.5887,1.5887,1.5884,1.5886,4800000.0
2007-06-18 01:40:00,1.5884,1.5887,1.5882,1.5882,4800000.0
2007-06-18 01:41:00,1.5884,1.5884,1.5882,1.5882,4800000.0
2007-06-18 01:42:00,1.5883,1.5884,1.5883,1.5884,4800000.0
2007-06-18 01:43:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-18 01:44:00,1.5885,1.5888,1.5885,1.5887,4800000.0
2007-06-18 01:45:00,1.5886,1.5888,1.5886,1.5888,4800000.0
2007-06-18 01:46:00,1.5887,1.5888,1.5885,1.5885,4800000.0
2007-06-18 01:47:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-18 01:48:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-18 01:51:00,1.5886,1.5891,1.5886,1.5887,4800000.0
2007-06-18 01:52:00,1.5888,1.5891,1.5888,1.5888,4800000.0
2007-06-18 01:53:00,1.5889,1.5889,1.5889,1.5889,4800000.0
2007-06-18 01:54:00,1.5888,1.5888,1.5887,1.5887,4800000.0
2007-06-18 01:55:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2007-06-18 01:56:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-18 01:57:00,1.5884,1.5885,1.5884,1.5884,4800000.0
2007-06-18 01:58:00,1.5885,1.5886,1.5884,1.5884,4800000.0
2007-06-18 01:59:00,1.5883,1.5885,1.5882,1.5884,4800000.0
2007-06-18 02:00:00,1.5883,1.5884,1.5882,1.5883,4800000.0
2007-06-18 02:01:00,1.5882,1.5883,1.5881,1.5882,4800000.0
2007-06-18 02:02:00,1.5883,1.5885,1.5882,1.5885,4800000.0
2007-06-18 02:03:00,1.5886,1.5887,1.5886,1.5887,4800000.0
2007-06-18 02:04:00,1.5886,1.589,1.5885,1.5888,4800000.0
2007-06-18 02:05:00,1.5887,1.589,1.5887,1.5888,4800000.0
2007-06-18 02:06:00,1.5887,1.5888,1.5887,1.5887,4800000.0
2007-06-18 02:07:00,1.5888,1.5894,1.5884,1.5886,4800000.0
2007-06-18 02:08:00,1.5887,1.5889,1.5885,1.5889,4800000.0
2007-06-18 02:09:00,1.589,1.5893,1.5888,1.5892,4800000.0
2007-06-18 02:10:00,1.5891,1.59,1.5891,1.59,4800000.0
2007-06-18 02:11:00,1.5898,1.5902,1.5898,1.5901,4800000.0
2007-06-18 02:12:00,1.59,1.5904,1.5899,1.5902,4800000.0
2007-06-18 02:13:00,1.5903,1.5909,1.5902,1.5908,4800000.0
2007-06-18 02:14:00,1.5909,1.5915,1.5909,1.5914,4800000.0
2007-06-18 02:15:00,1.5915,1.5917,1.5914,1.5915,4800000.0
2007-06-18 02:16:00,1.5916,1.5918,1.5915,1.5917,4800000.0
2007-06-18 02:17:00,1.5916,1.5927,1.5916,1.5926,4800000.0
2007-06-18 02:18:00,1.5925,1.5927,1.5922,1.5923,4800000.0
2007-06-18 02:19:00,1.5922,1.5923,1.5919,1.5922,4800000.0
2007-06-18 02:20:00,1.5923,1.5923,1.5919,1.5921,4800000.0
2007-06-18 02:21:00,1.5922,1.5924,1.5921,1.5923,4800000.0
2007-06-18 02:22:00,1.5922,1.5923,1.5918,1.5918,4800000.0
2007-06-18 02:23:00,1.5917,1.5918,1.5914,1.5917,4800000.0
2007-06-18 02:24:00,1.5916,1.5916,1.5915,1.5916,4800000.0
2007-06-18 02:25:00,1.5917,1.5918,1.5915,1.5916,4800000.0
2007-06-18 02:26:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-18 02:27:00,1.5916,1.5916,1.591,1.5912,4800000.0
2007-06-18 02:28:00,1.5911,1.5915,1.5911,1.5913,4800000.0
2007-06-18 02:30:00,1.5912,1.5914,1.5912,1.5914,4800000.0
2007-06-18 02:31:00,1.5913,1.5914,1.5912,1.5914,4800000.0
2007-06-18 02:32:00,1.5913,1.5915,1.5913,1.5914,4800000.0
2007-06-18 02:33:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-18 02:34:00,1.5913,1.5914,1.5912,1.5914,4800000.0
2007-06-18 02:35:00,1.5913,1.5916,1.5913,1.5915,4800000.0
2007-06-18 02:36:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-18 02:37:00,1.5916,1.5916,1.5913,1.5913,4800000.0
2007-06-18 02:38:00,1.5914,1.5914,1.5913,1.5914,4800000.0
2007-06-18 02:39:00,1.5915,1.5915,1.591,1.5911,4800000.0
2007-06-18 02:40:00,1.5912,1.5914,1.5912,1.5913,4800000.0
2007-06-18 02:41:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-18 02:42:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-18 02:43:00,1.5911,1.5914,1.5911,1.5913,4800000.0
2007-06-18 02:44:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-18 02:45:00,1.5908,1.5909,1.5906,1.5907,4800000.0
2007-06-18 02:46:00,1.5906,1.5908,1.5906,1.5907,4800000.0
2007-06-18 02:47:00,1.5906,1.5908,1.5905,1.5906,4800000.0
2007-06-18 02:48:00,1.5905,1.5906,1.5903,1.5904,4800000.0
2007-06-18 02:49:00,1.5903,1.5906,1.5903,1.5905,4800000.0
2007-06-18 02:50:00,1.5904,1.5906,1.5904,1.5906,4800000.0
2007-06-18 02:51:00,1.5908,1.5909,1.5908,1.5909,4800000.0
2007-06-18 02:52:00,1.5908,1.5908,1.5904,1.5904,4800000.0
2007-06-18 02:53:00,1.5906,1.5906,1.5903,1.5903,4800000.0
2007-06-18 02:54:00,1.5902,1.5906,1.5902,1.5903,4800000.0
2007-06-18 02:55:00,1.5908,1.5908,1.5896,1.5899,4800000.0
2007-06-18 02:56:00,1.59,1.5901,1.5898,1.5899,4800000.0
2007-06-18 02:57:00,1.5898,1.5898,1.5896,1.5896,4800000.0
2007-06-18 02:58:00,1.5895,1.5896,1.5891,1.5892,4800000.0
2007-06-18 02:59:00,1.5891,1.5894,1.5891,1.5892,4800000.0
2007-06-18 03:00:00,1.5893,1.5894,1.5892,1.5892,4800000.0
2007-06-18 03:01:00,1.5893,1.5897,1.5892,1.5895,4800000.0
2007-06-18 03:02:00,1.5897,1.5897,1.5895,1.5897,4800000.0
2007-06-18 03:03:00,1.5896,1.5897,1.5894,1.5894,4800000.0
2007-06-18 03:04:00,1.5895,1.5895,1.5894,1.5894,4800000.0
2007-06-18 03:05:00,1.5893,1.5894,1.5891,1.5892,4800000.0
2007-06-18 03:06:00,1.5893,1.5893,1.5889,1.589,4800000.0
2007-06-18 03:07:00,1.5891,1.5892,1.589,1.5892,4800000.0
2007-06-18 03:08:00,1.5891,1.5891,1.589,1.5891,4800000.0
2007-06-18 03:09:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-18 03:10:00,1.5891,1.5892,1.5891,1.5891,4800000.0
2007-06-18 03:11:00,1.5892,1.5892,1.5891,1.5891,4800000.0
2007-06-18 03:12:00,1.5892,1.5892,1.5891,1.5892,4800000.0
2007-06-18 03:13:00,1.5893,1.5894,1.5893,1.5893,4800000.0
2007-06-18 03:14:00,1.5894,1.5895,1.5893,1.5894,4800000.0
2007-06-18 03:15:00,1.5893,1.5893,1.5892,1.5892,4800000.0
2007-06-18 03:16:00,1.5891,1.5892,1.5891,1.5892,4800000.0
2007-06-18 03:17:00,1.5893,1.5897,1.5893,1.5897,4800000.0
2007-06-18 03:18:00,1.5899,1.5899,1.5896,1.5897,4800000.0
2007-06-18 03:20:00,1.5896,1.5899,1.5896,1.5897,4800000.0
2007-06-18 03:21:00,1.5899,1.5899,1.5897,1.5897,4800000.0
2007-06-18 03:22:00,1.5898,1.5898,1.5897,1.5898,4800000.0
2007-06-18 03:23:00,1.5897,1.5897,1.5896,1.5897,4800000.0
2007-06-18 03:24:00,1.5898,1.5898,1.5896,1.5896,4800000.0
2007-06-18 03:25:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-18 03:26:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-18 03:27:00,1.5897,1.5898,1.5897,1.5897,4800000.0
2007-06-18 03:28:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-18 03:29:00,1.5897,1.5898,1.5897,1.5898,4800000.0
2007-06-18 03:30:00,1.5897,1.5898,1.5897,1.5898,4800000.0
2007-06-18 03:31:00,1.5899,1.5899,1.5895,1.5895,4800000.0
2007-06-18 03:32:00,1.5896,1.5898,1.5896,1.5898,4800000.0
2007-06-18 03:33:00,1.5897,1.5898,1.5897,1.5898,4800000.0
2007-06-18 03:34:00,1.5897,1.5898,1.5896,1.5896,4800000.0
2007-06-18 03:35:00,1.5897,1.5897,1.5895,1.5896,4800000.0
2007-06-18 03:36:00,1.5897,1.5897,1.5895,1.5896,4800000.0
2007-06-18 03:37:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-18 03:38:00,1.5894,1.5895,1.5893,1.5895,4800000.0
2007-06-18 03:39:00,1.5894,1.5896,1.5894,1.5895,4800000.0
2007-06-18 03:40:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-18 03:42:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-18 03:43:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-18 03:44:00,1.5893,1.5894,1.5893,1.5893,4800000.0
2007-06-18 03:45:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-18 03:46:00,1.5892,1.5894,1.5892,1.5893,4800000.0
2007-06-18 03:49:00,1.5894,1.5895,1.5893,1.5893,4800000.0
2007-06-18 03:50:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-18 03:51:00,1.5895,1.5895,1.5893,1.5893,4800000.0
2007-06-18 03:52:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-18 03:53:00,1.5894,1.5895,1.5894,1.5894,4800000.0
2007-06-18 03:54:00,1.5893,1.5894,1.5893,1.5893,4800000.0
2007-06-18 03:55:00,1.5892,1.5893,1.5892,1.5892,4800000.0
2007-06-18 03:56:00,1.5891,1.5892,1.5891,1.5892,4800000.0
2007-06-18 03:57:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2007-06-18 03:59:00,1.589,1.589,1.5889,1.5889,4800000.0
2007-06-18 04:00:00,1.589,1.589,1.5889,1.589,4800000.0
2007-06-18 04:01:00,1.5889,1.5889,1.5889,1.5889,4800000.0
2007-06-18 04:02:00,1.589,1.5891,1.5889,1.5889,4800000.0
2007-06-18 04:03:00,1.589,1.5892,1.5889,1.5892,4800000.0
2007-06-18 04:04:00,1.5891,1.5893,1.5891,1.5892,4800000.0
2007-06-18 04:05:00,1.5893,1.5893,1.5891,1.5892,4800000.0
2007-06-18 04:06:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-18 04:07:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-18 04:08:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-18 04:09:00,1.5894,1.5896,1.5894,1.5896,4800000.0
2007-06-18 04:10:00,1.5895,1.5896,1.5894,1.5894,4800000.0
2007-06-18 04:12:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-18 04:13:00,1.5896,1.5896,1.5895,1.5896,4800000.0
2007-06-18 04:14:00,1.5895,1.5896,1.5895,1.5896,4800000.0
2007-06-18 04:15:00,1.5897,1.59,1.5896,1.5899,4800000.0
2007-06-18 04:16:00,1.5898,1.5901,1.5898,1.5901,4800000.0
2007-06-18 04:17:00,1.5902,1.5904,1.5902,1.5904,4800000.0
2007-06-18 04:18:00,1.5902,1.5904,1.59,1.59,4800000.0
2007-06-18 04:19:00,1.5899,1.59,1.5899,1.5899,4800000.0
2007-06-18 04:20:00,1.5897,1.5898,1.5897,1.5897,4800000.0
2007-06-18 04:22:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-18 04:23:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-18 04:24:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-18 04:28:00,1.5896,1.5899,1.5896,1.5899,4800000.0
2007-06-18 04:31:00,1.59,1.59,1.5898,1.5898,4800000.0
2007-06-18 04:33:00,1.5899,1.59,1.5898,1.5898,4800000.0
2007-06-18 04:34:00,1.5899,1.59,1.5898,1.5898,4800000.0
2007-06-18 04:35:00,1.5897,1.5898,1.5895,1.5898,4800000.0
2007-06-18 04:36:00,1.5899,1.5899,1.5897,1.5898,4800000.0
2007-06-18 04:37:00,1.5899,1.5899,1.5897,1.5898,4800000.0
2007-06-18 04:38:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-18 04:39:00,1.5899,1.59,1.5897,1.5899,4800000.0
2007-06-18 04:41:00,1.5898,1.5899,1.5898,1.5898,4800000.0
2007-06-18 04:42:00,1.5899,1.5899,1.5898,1.5898,4800000.0
2007-06-18 04:43:00,1.5899,1.59,1.5897,1.5898,4800000.0
2007-06-18 04:44:00,1.5897,1.5897,1.5896,1.5897,4800000.0
2007-06-18 04:45:00,1.5896,1.5898,1.5896,1.5897,4800000.0
2007-06-18 04:46:00,1.5896,1.5898,1.5896,1.5896,4800000.0
2007-06-18 04:47:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-18 04:48:00,1.5897,1.5898,1.5896,1.5898,4800000.0
2007-06-18 04:49:00,1.5899,1.59,1.5898,1.5899,4800000.0
2007-06-18 04:50:00,1.5898,1.5902,1.5898,1.59,4800000.0
2007-06-18 04:51:00,1.5901,1.5901,1.5899,1.5901,4800000.0
2007-06-18 04:52:00,1.59,1.5901,1.5898,1.5901,4800000.0
2007-06-18 04:53:00,1.5902,1.5902,1.5899,1.59,4800000.0
2007-06-18 04:55:00,1.5901,1.5902,1.5899,1.5899,4800000.0
2007-06-18 04:56:00,1.5898,1.5898,1.5897,1.5898,4800000.0
2007-06-18 04:57:00,1.5899,1.59,1.5898,1.5898,4800000.0
2007-06-18 04:58:00,1.59,1.59,1.5899,1.59,4800000.0
2007-06-18 04:59:00,1.5899,1.5902,1.5899,1.5902,4800000.0
2007-06-18 05:00:00,1.5903,1.5904,1.5903,1.5903,4800000.0
2007-06-18 05:01:00,1.5904,1.5904,1.5901,1.5903,4800000.0
2007-06-18 05:02:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-18 05:04:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-18 05:05:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-18 05:06:00,1.5902,1.5904,1.5902,1.5902,4800000.0
2007-06-18 05:07:00,1.5901,1.5902,1.59,1.59,4800000.0
2007-06-18 05:08:00,1.5901,1.5902,1.59,1.59,4800000.0
2007-06-18 05:09:00,1.5901,1.5901,1.59,1.5901,4800000.0
2007-06-18 05:10:00,1.59,1.59,1.5899,1.5899,4800000.0
2007-06-18 05:11:00,1.5898,1.5899,1.5896,1.5897,4800000.0
2007-06-18 05:12:00,1.5896,1.5896,1.5893,1.5894,4800000.0
2007-06-18 05:13:00,1.5895,1.5895,1.5894,1.5894,4800000.0
2007-06-18 05:14:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-18 05:15:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-18 05:16:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-18 05:17:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-18 05:19:00,1.5894,1.5894,1.5892,1.5893,4800000.0
2007-06-18 05:20:00,1.5892,1.5893,1.5891,1.5891,4800000.0
2007-06-18 05:21:00,1.589,1.5891,1.5888,1.589,4800000.0
2007-06-18 05:22:00,1.5889,1.589,1.5888,1.5889,4800000.0
2007-06-18 05:23:00,1.5888,1.5889,1.5888,1.5888,4800000.0
2007-06-18 05:24:00,1.5889,1.5891,1.5889,1.589,4800000.0
2007-06-18 05:25:00,1.5891,1.5891,1.5889,1.5891,4800000.0
2007-06-18 05:27:00,1.589,1.5891,1.5889,1.5891,4800000.0
2007-06-18 05:28:00,1.589,1.5891,1.5889,1.5891,4800000.0
2007-06-18 05:29:00,1.5892,1.5892,1.5891,1.5892,4800000.0
2007-06-18 05:30:00,1.5891,1.5892,1.5891,1.5892,4800000.0
2007-06-18 05:31:00,1.5891,1.5891,1.589,1.5891,4800000.0
2007-06-18 05:32:00,1.5892,1.5901,1.5892,1.5901,4800000.0
2007-06-18 05:33:00,1.5903,1.5904,1.5901,1.5901,4800000.0
2007-06-18 05:34:00,1.5902,1.5902,1.5899,1.5899,4800000.0
2007-06-18 05:35:00,1.5897,1.5899,1.5896,1.5897,4800000.0
2007-06-18 05:36:00,1.5896,1.5896,1.5895,1.5896,4800000.0
2007-06-18 05:38:00,1.5895,1.5898,1.5895,1.5898,4800000.0
2007-06-18 05:39:00,1.5897,1.5899,1.5895,1.5896,4800000.0
2007-06-18 05:40:00,1.5895,1.5896,1.5894,1.5894,4800000.0
2007-06-18 05:41:00,1.5893,1.5896,1.5893,1.5895,4800000.0
2007-06-18 05:42:00,1.5896,1.5898,1.5894,1.5897,4800000.0
2007-06-18 05:43:00,1.5899,1.59,1.5898,1.5898,4800000.0
2007-06-18 05:44:00,1.5897,1.5898,1.5897,1.5897,4800000.0
2007-06-18 05:48:00,1.5896,1.5897,1.5895,1.5897,4800000.0
2007-06-18 05:50:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-18 05:51:00,1.5898,1.5899,1.5897,1.5898,4800000.0
2007-06-18 05:52:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-18 05:54:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-18 05:55:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-18 05:56:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-18 05:57:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-18 05:58:00,1.5896,1.5896,1.5892,1.5893,4800000.0
2007-06-18 05:59:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-18 06:00:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-18 06:01:00,1.5893,1.5893,1.5892,1.5893,4800000.0
2007-06-18 06:02:00,1.5894,1.5894,1.5893,1.5894,4800000.0
2007-06-18 06:03:00,1.5893,1.5893,1.5892,1.5893,4800000.0
2007-06-18 06:04:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-18 06:05:00,1.5894,1.5894,1.5891,1.5891,4800000.0
2007-06-18 06:06:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-18 06:07:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-18 06:09:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-18 06:10:00,1.5892,1.5896,1.5892,1.5896,4800000.0
2007-06-18 06:14:00,1.5895,1.5895,1.5894,1.5895,4800000.0
2007-06-18 06:15:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-18 06:16:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-18 06:18:00,1.5896,1.5896,1.5894,1.5895,4800000.0
2007-06-18 06:19:00,1.5894,1.5895,1.5892,1.5895,4800000.0
2007-06-18 06:20:00,1.5894,1.5897,1.5893,1.5896,4800000.0
2007-06-18 06:21:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-18 06:22:00,1.5895,1.5897,1.5895,1.5896,4800000.0
2007-06-18 06:23:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-18 06:24:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-18 06:25:00,1.5896,1.5896,1.5894,1.5895,4800000.0
2007-06-18 06:26:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-18 06:28:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-18 06:29:00,1.5893,1.5894,1.5893,1.5893,4800000.0
2007-06-18 06:30:00,1.5892,1.5894,1.589,1.5892,4800000.0
2007-06-18 06:31:00,1.5893,1.5893,1.5891,1.5891,4800000.0
2007-06-18 06:33:00,1.5892,1.5894,1.5892,1.5893,4800000.0
2007-06-18 06:34:00,1.5892,1.5892,1.5891,1.5891,4800000.0
2007-06-18 06:35:00,1.5892,1.5892,1.589,1.5892,4800000.0
2007-06-18 06:36:00,1.5893,1.5893,1.5892,1.5892,4800000.0
2007-06-18 06:37:00,1.5893,1.5893,1.5891,1.5892,4800000.0
2007-06-18 06:38:00,1.5891,1.5891,1.589,1.5891,4800000.0
2007-06-18 06:39:00,1.589,1.589,1.5889,1.5889,4800000.0
2007-06-18 06:40:00,1.589,1.5892,1.5889,1.5892,4800000.0
2007-06-18 06:42:00,1.5893,1.5894,1.5892,1.5894,4800000.0
2007-06-18 06:45:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-18 06:47:00,1.5893,1.5895,1.5893,1.5895,4800000.0
2007-06-18 06:48:00,1.5894,1.5895,1.5894,1.5894,4800000.0
2007-06-18 06:49:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-18 06:51:00,1.5892,1.5892,1.5891,1.5891,4800000.0
2007-06-18 06:52:00,1.589,1.5891,1.589,1.5891,4800000.0
2007-06-18 06:53:00,1.5892,1.5894,1.5892,1.5893,4800000.0
2007-06-18 06:54:00,1.5892,1.5894,1.5892,1.5894,4800000.0
2007-06-18 06:55:00,1.5895,1.5895,1.5894,1.5895,4800000.0
2007-06-18 06:56:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-18 06:59:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-18 07:01:00,1.5894,1.5895,1.5894,1.5894,4800000.0
2007-06-18 07:02:00,1.5895,1.5897,1.5895,1.5896,4800000.0
2007-06-18 07:03:00,1.5897,1.5897,1.5893,1.5893,4800000.0
2007-06-18 07:04:00,1.5897,1.5897,1.5893,1.5893,4800000.0
2007-06-18 07:05:00,1.5892,1.5893,1.5892,1.5892,4800000.0
2007-06-18 07:06:00,1.5893,1.5893,1.5892,1.5893,4800000.0
2007-06-18 07:07:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-18 07:08:00,1.5895,1.5895,1.5893,1.5893,4800000.0
2007-06-18 07:10:00,1.5895,1.5895,1.5893,1.5893,4800000.0
2007-06-18 07:12:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-18 07:13:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-18 07:14:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-18 07:15:00,1.5893,1.5895,1.5892,1.5895,4800000.0
2007-06-18 07:16:00,1.5893,1.5893,1.5892,1.5892,4800000.0
2007-06-18 07:17:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-18 07:18:00,1.5896,1.5896,1.5895,1.5896,4800000.0
2007-06-18 07:19:00,1.5895,1.5896,1.5894,1.5896,4800000.0
2007-06-18 07:20:00,1.5894,1.5896,1.5894,1.5896,4800000.0
2007-06-18 07:21:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-18 07:22:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-18 07:23:00,1.59,1.5901,1.59,1.5901,4800000.0
2007-06-18 07:24:00,1.59,1.59,1.5899,1.59,4800000.0
2007-06-18 07:25:00,1.5899,1.59,1.5899,1.5899,4800000.0
2007-06-18 07:26:00,1.5898,1.5901,1.5898,1.59,4800000.0
2007-06-18 07:27:00,1.5901,1.5901,1.5899,1.59,4800000.0
2007-06-18 07:28:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-18 07:29:00,1.5902,1.5902,1.5899,1.5899,4800000.0
2007-06-18 07:30:00,1.59,1.59,1.59,1.59,4800000.0
2007-06-18 07:31:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-18 07:32:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-18 07:33:00,1.5899,1.5899,1.5898,1.5899,4800000.0
2007-06-18 07:34:00,1.5901,1.5901,1.5899,1.5899,4800000.0
2007-06-18 07:35:00,1.5898,1.5899,1.5898,1.5899,4800000.0
2007-06-18 07:36:00,1.5898,1.5899,1.5897,1.5899,4800000.0
2007-06-18 07:37:00,1.59,1.59,1.5897,1.5897,4800000.0
2007-06-18 07:38:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-18 07:39:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-18 07:40:00,1.5894,1.5895,1.5892,1.5892,4800000.0
2007-06-18 07:41:00,1.5895,1.5895,1.5894,1.5894,4800000.0
2007-06-18 07:42:00,1.5892,1.5892,1.5891,1.5892,4800000.0
2007-06-18 07:43:00,1.5894,1.5894,1.5891,1.5893,4800000.0
2007-06-18 07:44:00,1.5892,1.5893,1.5891,1.5893,4800000.0
2007-06-18 07:45:00,1.5892,1.5892,1.5889,1.5889,4800000.0
2007-06-18 07:46:00,1.5888,1.5889,1.5888,1.5888,4800000.0
2007-06-18 07:47:00,1.5887,1.5888,1.5885,1.5885,4800000.0
2007-06-18 07:48:00,1.5886,1.5888,1.5886,1.5888,4800000.0
2007-06-18 07:49:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2007-06-18 07:50:00,1.5889,1.5889,1.5887,1.5887,4800000.0
2007-06-18 07:51:00,1.5886,1.5887,1.5884,1.5884,4800000.0
2007-06-18 07:52:00,1.5883,1.5884,1.5883,1.5884,4800000.0
2007-06-18 07:53:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-18 07:54:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2007-06-18 07:55:00,1.5885,1.5885,1.5883,1.5883,4800000.0
2007-06-18 07:56:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-18 07:57:00,1.5886,1.5888,1.5885,1.5885,4800000.0
2007-06-18 07:58:00,1.5886,1.5886,1.5879,1.5879,4800000.0
2007-06-18 07:59:00,1.588,1.5882,1.588,1.5881,4800000.0
2007-06-18 08:00:00,1.5882,1.5882,1.5882,1.5882,4800000.0
2007-06-18 08:01:00,1.5883,1.5887,1.5881,1.5883,4800000.0
2007-06-18 08:02:00,1.5882,1.5882,1.5881,1.5881,4800000.0
2007-06-18 08:03:00,1.5879,1.5879,1.5872,1.5873,4800000.0
2007-06-18 08:04:00,1.5872,1.5874,1.5872,1.5874,4800000.0
2007-06-18 08:05:00,1.5873,1.5874,1.5873,1.5873,4800000.0
2007-06-18 08:06:00,1.5875,1.5875,1.5873,1.5874,4800000.0
2007-06-18 08:07:00,1.5872,1.5872,1.5866,1.5866,4800000.0
2007-06-18 08:08:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-18 08:09:00,1.5866,1.5867,1.5865,1.5867,4800000.0
2007-06-18 08:10:00,1.5866,1.5867,1.5866,1.5867,4800000.0
2007-06-18 08:11:00,1.5868,1.5868,1.5867,1.5867,4800000.0
2007-06-18 08:12:00,1.5865,1.5865,1.5865,1.5865,4800000.0
2007-06-18 08:13:00,1.5864,1.5865,1.5863,1.5863,4800000.0
2007-06-18 08:14:00,1.5865,1.5866,1.5864,1.5864,4800000.0
2007-06-18 08:15:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-18 08:16:00,1.5865,1.5867,1.5863,1.5867,4800000.0
2007-06-18 08:17:00,1.5866,1.5868,1.5866,1.5867,4800000.0
2007-06-18 08:18:00,1.5868,1.5868,1.5867,1.5867,4800000.0
2007-06-18 08:19:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-18 08:20:00,1.5867,1.5867,1.5865,1.5865,4800000.0
2007-06-18 08:21:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2007-06-18 08:22:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2007-06-18 08:23:00,1.5868,1.5868,1.5866,1.5866,4800000.0
2007-06-18 08:24:00,1.5867,1.5867,1.5865,1.5865,4800000.0
2007-06-18 08:25:00,1.5864,1.5866,1.5864,1.5866,4800000.0
2007-06-18 08:26:00,1.5865,1.5866,1.5865,1.5865,4800000.0
2007-06-18 08:27:00,1.5866,1.5867,1.5866,1.5867,4800000.0
2007-06-18 08:28:00,1.5868,1.587,1.5866,1.5867,4800000.0
2007-06-18 08:29:00,1.5866,1.5867,1.5865,1.5865,4800000.0
2007-06-18 08:30:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-18 08:31:00,1.5865,1.5865,1.5863,1.5863,4800000.0
2007-06-18 08:32:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-18 08:33:00,1.5862,1.5862,1.586,1.586,4800000.0
2007-06-18 08:34:00,1.5862,1.5863,1.5861,1.5863,4800000.0
2007-06-18 08:35:00,1.5864,1.5865,1.5863,1.5865,4800000.0
2007-06-18 08:36:00,1.5863,1.5866,1.5862,1.5865,4800000.0
2007-06-18 08:37:00,1.5864,1.5865,1.5864,1.5864,4800000.0
2007-06-18 08:38:00,1.5865,1.5865,1.5864,1.5865,4800000.0
2007-06-18 08:39:00,1.5864,1.5865,1.5863,1.5863,4800000.0
2007-06-18 08:40:00,1.5862,1.5862,1.586,1.586,4800000.0
2007-06-18 08:41:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-18 08:42:00,1.5859,1.5861,1.5858,1.5861,4800000.0
2007-06-18 08:43:00,1.586,1.5863,1.586,1.5863,4800000.0
2007-06-18 08:44:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-18 08:45:00,1.5865,1.5865,1.5862,1.5864,4800000.0
2007-06-18 08:46:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-18 08:47:00,1.5865,1.5867,1.5865,1.5866,4800000.0
2007-06-18 08:48:00,1.5865,1.5867,1.5865,1.5866,4800000.0
2007-06-18 08:49:00,1.5865,1.5866,1.5865,1.5866,4800000.0
2007-06-18 08:50:00,1.5865,1.5868,1.5863,1.5868,4800000.0
2007-06-18 08:51:00,1.5869,1.5869,1.5868,1.5869,4800000.0
2007-06-18 08:52:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-18 08:53:00,1.5869,1.5869,1.5867,1.5867,4800000.0
2007-06-18 08:54:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-18 08:55:00,1.5864,1.5864,1.5863,1.5863,4800000.0
2007-06-18 08:56:00,1.5864,1.5865,1.5863,1.5865,4800000.0
2007-06-18 08:57:00,1.5864,1.5864,1.5862,1.5864,4800000.0
2007-06-18 08:58:00,1.5865,1.5867,1.5865,1.5867,4800000.0
2007-06-18 08:59:00,1.5869,1.5871,1.5869,1.587,4800000.0
2007-06-18 09:00:00,1.5869,1.5871,1.5869,1.587,4800000.0
2007-06-18 09:02:00,1.5868,1.5871,1.5868,1.5868,4800000.0
2007-06-18 09:03:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-18 09:04:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-18 09:05:00,1.5869,1.5869,1.5867,1.5868,4800000.0
2007-06-18 09:06:00,1.587,1.587,1.5867,1.5868,4800000.0
2007-06-18 09:08:00,1.5867,1.5869,1.5867,1.5868,4800000.0
2007-06-18 09:09:00,1.5867,1.5869,1.5867,1.5869,4800000.0
2007-06-18 09:10:00,1.587,1.5871,1.587,1.5871,4800000.0
2007-06-18 09:11:00,1.5869,1.5871,1.5869,1.587,4800000.0
2007-06-18 09:12:00,1.5869,1.587,1.5869,1.587,4800000.0
2007-06-18 09:13:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-18 09:14:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-18 09:15:00,1.5865,1.5865,1.5856,1.5856,4800000.0
2007-06-18 09:16:00,1.5857,1.5859,1.5857,1.5857,4800000.0
2007-06-18 09:17:00,1.5856,1.5856,1.5853,1.5853,4800000.0
2007-06-18 09:18:00,1.5854,1.5854,1.5851,1.5851,4800000.0
2007-06-18 09:19:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-18 09:20:00,1.5854,1.5856,1.5854,1.5856,4800000.0
2007-06-18 09:21:00,1.5853,1.5853,1.5849,1.5851,4800000.0
2007-06-18 09:22:00,1.585,1.5853,1.585,1.5853,4800000.0
2007-06-18 09:23:00,1.5852,1.5854,1.5851,1.5853,4800000.0
2007-06-18 09:24:00,1.5852,1.5857,1.5852,1.5856,4800000.0
2007-06-18 09:25:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-18 09:26:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-18 09:27:00,1.5857,1.5857,1.5853,1.5853,4800000.0
2007-06-18 09:28:00,1.5852,1.5852,1.5848,1.5848,4800000.0
2007-06-18 09:29:00,1.5849,1.5853,1.5849,1.5853,4800000.0
2007-06-18 09:31:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-18 09:32:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-18 09:33:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-18 09:34:00,1.5859,1.5859,1.5857,1.5857,4800000.0
2007-06-18 09:35:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-18 09:36:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-18 09:37:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-18 09:38:00,1.5855,1.5855,1.5853,1.5854,4800000.0
2007-06-18 09:40:00,1.5855,1.5857,1.5854,1.5856,4800000.0
2007-06-18 09:41:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-18 09:42:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-18 09:43:00,1.5855,1.5855,1.5852,1.5852,4800000.0
2007-06-18 09:44:00,1.5854,1.5856,1.5854,1.5856,4800000.0
2007-06-18 09:45:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-18 09:46:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-18 09:47:00,1.5853,1.586,1.5853,1.586,4800000.0
2007-06-18 09:48:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-18 09:49:00,1.5856,1.5857,1.5856,1.5856,4800000.0
2007-06-18 09:50:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-18 09:51:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-18 09:52:00,1.5855,1.5855,1.5852,1.5852,4800000.0
2007-06-18 09:53:00,1.5854,1.5856,1.5854,1.5855,4800000.0
2007-06-18 09:54:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-18 09:55:00,1.5854,1.5854,1.5851,1.5851,4800000.0
2007-06-18 09:56:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-18 09:57:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-18 09:58:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-18 09:59:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-18 10:00:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-18 10:01:00,1.5852,1.5855,1.5852,1.5854,4800000.0
2007-06-18 10:02:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-18 10:03:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-18 10:04:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-18 10:05:00,1.5856,1.5856,1.5852,1.5853,4800000.0
2007-06-18 10:06:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-18 10:07:00,1.5856,1.5856,1.5854,1.5855,4800000.0
2007-06-18 10:08:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-18 10:09:00,1.5856,1.5861,1.5856,1.5861,4800000.0
2007-06-18 10:10:00,1.5863,1.5863,1.5861,1.5861,4800000.0
2007-06-18 10:11:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-18 10:12:00,1.5861,1.5864,1.5861,1.5863,4800000.0
2007-06-18 10:13:00,1.5864,1.5864,1.5862,1.5862,4800000.0
2007-06-18 10:14:00,1.5861,1.5864,1.5861,1.5864,4800000.0
2007-06-18 10:15:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-18 10:16:00,1.5865,1.5866,1.5864,1.5865,4800000.0
2007-06-18 10:17:00,1.5866,1.5867,1.5866,1.5867,4800000.0
2007-06-18 10:18:00,1.5868,1.587,1.5868,1.587,4800000.0
2007-06-18 10:19:00,1.5871,1.5872,1.5869,1.587,4800000.0
2007-06-18 10:20:00,1.5871,1.5873,1.5871,1.5873,4800000.0
2007-06-18 10:21:00,1.5874,1.5875,1.5874,1.5874,4800000.0
2007-06-18 10:22:00,1.5873,1.5874,1.5873,1.5874,4800000.0
2007-06-18 10:23:00,1.5875,1.5875,1.5873,1.5874,4800000.0
2007-06-18 10:24:00,1.5873,1.5874,1.5873,1.5874,4800000.0
2007-06-18 10:26:00,1.5875,1.5877,1.5875,1.5877,4800000.0
2007-06-18 10:27:00,1.5876,1.5881,1.5876,1.5881,4800000.0
2007-06-18 10:28:00,1.588,1.5883,1.588,1.5881,4800000.0
2007-06-18 10:29:00,1.5882,1.5883,1.588,1.5883,4800000.0
2007-06-18 10:30:00,1.5882,1.5885,1.5879,1.5879,4800000.0
2007-06-18 10:31:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-18 10:32:00,1.5878,1.5881,1.5878,1.588,4800000.0
2007-06-18 10:33:00,1.5878,1.5879,1.5877,1.5879,4800000.0
2007-06-18 10:34:00,1.588,1.588,1.5877,1.5877,4800000.0
2007-06-18 10:35:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-18 10:36:00,1.5879,1.5879,1.5877,1.5878,4800000.0
2007-06-18 10:37:00,1.5879,1.5879,1.5878,1.5878,4800000.0
2007-06-18 10:38:00,1.5877,1.5879,1.5877,1.5879,4800000.0
2007-06-18 10:39:00,1.5881,1.5881,1.5879,1.5879,4800000.0
2007-06-18 10:40:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-18 10:41:00,1.5877,1.5877,1.5874,1.5876,4800000.0
2007-06-18 10:42:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-18 10:43:00,1.5875,1.5875,1.5872,1.5872,4800000.0
2007-06-18 10:44:00,1.5876,1.5876,1.5874,1.5874,4800000.0
2007-06-18 10:45:00,1.5873,1.5874,1.5873,1.5874,4800000.0
2007-06-18 10:46:00,1.5875,1.5875,1.5871,1.5874,4800000.0
2007-06-18 10:47:00,1.5875,1.5877,1.5875,1.5877,4800000.0
2007-06-18 10:48:00,1.5878,1.5878,1.5877,1.5878,4800000.0
2007-06-18 10:49:00,1.5879,1.5879,1.5877,1.5878,4800000.0
2007-06-18 10:50:00,1.588,1.588,1.5872,1.5872,4800000.0
2007-06-18 10:51:00,1.5873,1.5876,1.5873,1.5874,4800000.0
2007-06-18 10:52:00,1.5875,1.5875,1.5873,1.5873,4800000.0
2007-06-18 10:53:00,1.5875,1.5875,1.5874,1.5875,4800000.0
2007-06-18 10:54:00,1.5877,1.5877,1.5875,1.5876,4800000.0
2007-06-18 10:55:00,1.5877,1.5879,1.5877,1.5879,4800000.0
2007-06-18 10:56:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-18 10:57:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-18 10:58:00,1.5879,1.5879,1.5878,1.5878,4800000.0
2007-06-18 10:59:00,1.588,1.588,1.5879,1.5879,4800000.0
2007-06-18 11:00:00,1.5878,1.5878,1.5876,1.5877,4800000.0
2007-06-18 11:01:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-18 11:02:00,1.5877,1.5877,1.5873,1.5873,4800000.0
2007-06-18 11:03:00,1.5877,1.5877,1.5875,1.5877,4800000.0
2007-06-18 11:04:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-18 11:05:00,1.5875,1.5875,1.5874,1.5874,4800000.0
2007-06-18 11:06:00,1.5875,1.5878,1.5875,1.5878,4800000.0
2007-06-18 11:07:00,1.5877,1.5877,1.5876,1.5876,4800000.0
2007-06-18 11:08:00,1.5875,1.5877,1.5875,1.5876,4800000.0
2007-06-18 11:09:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-18 11:10:00,1.5876,1.5878,1.5876,1.5877,4800000.0
2007-06-18 11:11:00,1.5875,1.5877,1.5875,1.5875,4800000.0
2007-06-18 11:12:00,1.5878,1.5878,1.5876,1.5876,4800000.0
2007-06-18 11:13:00,1.5877,1.5877,1.5876,1.5876,4800000.0
2007-06-18 11:14:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-18 11:15:00,1.5876,1.5876,1.5874,1.5874,4800000.0
2007-06-18 11:16:00,1.5877,1.5877,1.5872,1.5875,4800000.0
2007-06-18 11:17:00,1.5876,1.5877,1.5874,1.5876,4800000.0
2007-06-18 11:18:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-18 11:19:00,1.5875,1.5875,1.5875,1.5875,4800000.0
2007-06-18 11:20:00,1.5876,1.5878,1.5876,1.5878,4800000.0
2007-06-18 11:21:00,1.5879,1.5884,1.5879,1.5884,4800000.0
2007-06-18 11:22:00,1.5886,1.5886,1.5885,1.5886,4800000.0
2007-06-18 11:23:00,1.5887,1.5887,1.5884,1.5887,4800000.0
2007-06-18 11:24:00,1.5885,1.5886,1.5885,1.5886,4800000.0
2007-06-18 11:25:00,1.5887,1.5887,1.5885,1.5886,4800000.0
2007-06-18 11:26:00,1.5888,1.5888,1.5885,1.5888,4800000.0
2007-06-18 11:27:00,1.5889,1.5892,1.5889,1.5892,4800000.0
2007-06-18 11:28:00,1.5893,1.5896,1.5893,1.5893,4800000.0
2007-06-18 11:29:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-18 11:30:00,1.5891,1.5891,1.5889,1.5889,4800000.0
2007-06-18 11:31:00,1.589,1.5891,1.589,1.589,4800000.0
2007-06-18 11:32:00,1.5889,1.5891,1.5889,1.5889,4800000.0
2007-06-18 11:33:00,1.5892,1.5893,1.5892,1.5892,4800000.0
2007-06-18 11:34:00,1.5891,1.5892,1.5891,1.5892,4800000.0
2007-06-18 11:35:00,1.5891,1.5911,1.5891,1.5908,4800000.0
2007-06-18 11:36:00,1.5907,1.5907,1.5904,1.5904,4800000.0
2007-06-18 11:37:00,1.5903,1.5909,1.5903,1.5909,4800000.0
2007-06-18 11:38:00,1.5908,1.591,1.5907,1.5909,4800000.0
2007-06-18 11:39:00,1.5908,1.591,1.5908,1.5909,4800000.0
2007-06-18 11:40:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-18 11:41:00,1.5909,1.5909,1.5908,1.5909,4800000.0
2007-06-18 11:42:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-18 11:43:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-18 11:44:00,1.5911,1.5911,1.5907,1.5907,4800000.0
2007-06-18 11:45:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-18 11:46:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-18 11:47:00,1.591,1.591,1.5908,1.5908,4800000.0
2007-06-18 11:48:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-18 11:49:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-18 11:50:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-18 11:51:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-18 11:52:00,1.5909,1.5912,1.5909,1.5911,4800000.0
2007-06-18 11:53:00,1.591,1.591,1.5908,1.5909,4800000.0
2007-06-18 11:54:00,1.5908,1.591,1.5908,1.5909,4800000.0
2007-06-18 11:55:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-18 11:56:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-18 11:57:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-18 11:58:00,1.5907,1.5907,1.5905,1.5905,4800000.0
2007-06-18 11:59:00,1.5907,1.5908,1.5905,1.5908,4800000.0
2007-06-18 12:00:00,1.5909,1.5916,1.5909,1.5914,4800000.0
2007-06-18 12:02:00,1.5913,1.5913,1.5908,1.5908,4800000.0
2007-06-18 12:03:00,1.5909,1.5911,1.5909,1.591,4800000.0
2007-06-18 12:04:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-18 12:05:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-18 12:06:00,1.5911,1.5912,1.5911,1.5911,4800000.0
2007-06-18 12:07:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-18 12:08:00,1.5913,1.5913,1.5911,1.5911,4800000.0
2007-06-18 12:09:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-18 12:10:00,1.591,1.5912,1.591,1.591,4800000.0
2007-06-18 12:11:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-18 12:12:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-18 12:13:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-18 12:14:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-18 12:16:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-18 12:17:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-18 12:18:00,1.591,1.5913,1.5909,1.5913,4800000.0
2007-06-18 12:19:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-18 12:20:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-18 12:21:00,1.5912,1.5912,1.591,1.5911,4800000.0
2007-06-18 12:22:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-18 12:23:00,1.5912,1.5913,1.5911,1.5913,4800000.0
2007-06-18 12:24:00,1.5912,1.5913,1.5911,1.5913,4800000.0
2007-06-18 12:25:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-18 12:26:00,1.5914,1.5914,1.5912,1.5912,4800000.0
2007-06-18 12:28:00,1.5911,1.5914,1.5911,1.5914,4800000.0
2007-06-18 12:29:00,1.5916,1.5919,1.5916,1.5919,4800000.0
2007-06-18 12:30:00,1.5917,1.5921,1.5917,1.5921,4800000.0
2007-06-18 12:31:00,1.592,1.592,1.5919,1.5919,4800000.0
2007-06-18 12:32:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-18 12:33:00,1.592,1.592,1.5919,1.5919,4800000.0
2007-06-18 12:34:00,1.5918,1.5918,1.5917,1.5918,4800000.0
2007-06-18 12:35:00,1.5919,1.5919,1.5917,1.5919,4800000.0
2007-06-18 12:36:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-18 12:37:00,1.5922,1.5922,1.5921,1.5921,4800000.0
2007-06-18 12:38:00,1.5923,1.593,1.5923,1.5929,4800000.0
2007-06-18 12:39:00,1.593,1.5937,1.593,1.5937,4800000.0
2007-06-18 12:40:00,1.5939,1.5939,1.5932,1.5932,4800000.0
2007-06-18 12:41:00,1.5933,1.5933,1.5924,1.5924,4800000.0
2007-06-18 12:42:00,1.5923,1.5924,1.5922,1.5922,4800000.0
2007-06-18 12:43:00,1.5921,1.5922,1.5921,1.5922,4800000.0
2007-06-18 12:44:00,1.5923,1.5925,1.592,1.5925,4800000.0
2007-06-18 12:45:00,1.5926,1.5928,1.5926,1.5926,4800000.0
2007-06-18 12:46:00,1.5927,1.5928,1.5927,1.5927,4800000.0
2007-06-18 12:47:00,1.5925,1.5926,1.5924,1.5926,4800000.0
2007-06-18 12:48:00,1.5927,1.5928,1.5927,1.5927,4800000.0
2007-06-18 12:49:00,1.5929,1.5929,1.5927,1.5928,4800000.0
2007-06-18 12:50:00,1.5929,1.5929,1.5924,1.5924,4800000.0
2007-06-18 12:51:00,1.5923,1.5927,1.5923,1.5927,4800000.0
2007-06-18 12:52:00,1.5928,1.5928,1.5927,1.5927,4800000.0
2007-06-18 12:53:00,1.5926,1.5926,1.5926,1.5926,4800000.0
2007-06-18 12:54:00,1.5927,1.5927,1.5925,1.5925,4800000.0
2007-06-18 12:55:00,1.5926,1.5927,1.5925,1.5926,4800000.0
2007-06-18 12:56:00,1.5925,1.5926,1.5924,1.5926,4800000.0
2007-06-18 12:57:00,1.5925,1.5926,1.5925,1.5925,4800000.0
2007-06-18 12:58:00,1.5927,1.5927,1.5924,1.5925,4800000.0
2007-06-18 12:59:00,1.5924,1.5925,1.5924,1.5925,4800000.0
2007-06-18 13:00:00,1.5926,1.5928,1.5926,1.5927,4800000.0
2007-06-18 13:01:00,1.5928,1.5931,1.5928,1.5931,4800000.0
2007-06-18 13:02:00,1.593,1.593,1.593,1.593,4800000.0
2007-06-18 13:03:00,1.5931,1.5931,1.593,1.5931,4800000.0
2007-06-18 13:04:00,1.5932,1.5933,1.5932,1.5932,4800000.0
2007-06-18 13:06:00,1.5933,1.5933,1.5931,1.5931,4800000.0
2007-06-18 13:07:00,1.593,1.5931,1.5928,1.5929,4800000.0
2007-06-18 13:08:00,1.593,1.593,1.5927,1.5927,4800000.0
2007-06-18 13:09:00,1.5928,1.5928,1.5928,1.5928,4800000.0
2007-06-18 13:10:00,1.5927,1.5928,1.5927,1.5927,4800000.0
2007-06-18 13:13:00,1.5928,1.5928,1.5925,1.5925,4800000.0
2007-06-18 13:14:00,1.5924,1.5925,1.5924,1.5925,4800000.0
2007-06-18 13:15:00,1.5927,1.5928,1.5927,1.5928,4800000.0
2007-06-18 13:16:00,1.5926,1.5927,1.5926,1.5927,4800000.0
2007-06-18 13:17:00,1.5928,1.5929,1.5928,1.5928,4800000.0
2007-06-18 13:18:00,1.5929,1.5929,1.5928,1.5928,4800000.0
2007-06-18 13:19:00,1.5929,1.5932,1.5929,1.5932,4800000.0
2007-06-18 13:20:00,1.5931,1.5931,1.593,1.593,4800000.0
2007-06-18 13:21:00,1.5929,1.5929,1.5928,1.5928,4800000.0
2007-06-18 13:22:00,1.5929,1.5929,1.5927,1.5928,4800000.0
2007-06-18 13:23:00,1.5929,1.5929,1.5926,1.5926,4800000.0
2007-06-18 13:24:00,1.5927,1.5927,1.5924,1.5925,4800000.0
2007-06-18 13:25:00,1.5926,1.5927,1.5926,1.5927,4800000.0
2007-06-18 13:26:00,1.5926,1.5926,1.5924,1.5925,4800000.0
2007-06-18 13:27:00,1.5924,1.5924,1.5922,1.5922,4800000.0
2007-06-18 13:28:00,1.5924,1.5924,1.5921,1.5921,4800000.0
2007-06-18 13:29:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-18 13:30:00,1.592,1.5921,1.5919,1.5921,4800000.0
2007-06-18 13:31:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-18 13:32:00,1.5923,1.5924,1.5921,1.5922,4800000.0
2007-06-18 13:33:00,1.5923,1.5923,1.5921,1.5922,4800000.0
2007-06-18 13:34:00,1.5921,1.5921,1.5921,1.5921,4800000.0
2007-06-18 13:35:00,1.592,1.5922,1.592,1.5922,4800000.0
2007-06-18 13:36:00,1.5921,1.5925,1.5921,1.5924,4800000.0
2007-06-18 13:37:00,1.5925,1.5926,1.5924,1.5926,4800000.0
2007-06-18 13:38:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2007-06-18 13:39:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-18 13:40:00,1.5921,1.5923,1.5921,1.5921,4800000.0
2007-06-18 13:41:00,1.592,1.5924,1.592,1.5924,4800000.0
2007-06-18 13:42:00,1.5923,1.5923,1.5921,1.5921,4800000.0
2007-06-18 13:43:00,1.5925,1.5925,1.5922,1.5923,4800000.0
2007-06-18 13:44:00,1.5925,1.5926,1.5925,1.5925,4800000.0
2007-06-18 13:45:00,1.5924,1.5926,1.5924,1.5925,4800000.0
2007-06-18 13:46:00,1.5923,1.5924,1.5923,1.5923,4800000.0
2007-06-18 13:47:00,1.5925,1.5925,1.5923,1.5923,4800000.0
2007-06-18 13:49:00,1.5922,1.5923,1.5922,1.5922,4800000.0
2007-06-18 13:50:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-18 13:51:00,1.5925,1.5926,1.5925,1.5926,4800000.0
2007-06-18 13:52:00,1.5928,1.593,1.5928,1.593,4800000.0
2007-06-18 13:53:00,1.5932,1.5932,1.5932,1.5932,4800000.0
2007-06-18 13:54:00,1.5931,1.5932,1.5929,1.5929,4800000.0
2007-06-18 13:55:00,1.593,1.5934,1.593,1.5933,4800000.0
2007-06-18 13:56:00,1.5932,1.5934,1.5929,1.5929,4800000.0
2007-06-18 13:57:00,1.593,1.5937,1.5929,1.5937,4800000.0
2007-06-18 13:58:00,1.5936,1.5936,1.5936,1.5936,4800000.0
2007-06-18 13:59:00,1.5937,1.5938,1.5935,1.5935,4800000.0
2007-06-18 14:00:00,1.5936,1.5936,1.5935,1.5935,4800000.0
2007-06-18 14:01:00,1.5936,1.5937,1.5934,1.5936,4800000.0
2007-06-18 14:02:00,1.5937,1.5937,1.5929,1.5931,4800000.0
2007-06-18 14:03:00,1.593,1.593,1.5926,1.5928,4800000.0
2007-06-18 14:04:00,1.5927,1.5928,1.5925,1.5927,4800000.0
2007-06-18 14:05:00,1.5926,1.5928,1.5925,1.5925,4800000.0
2007-06-18 14:06:00,1.5924,1.5924,1.5923,1.5924,4800000.0
2007-06-18 14:07:00,1.5925,1.5925,1.5924,1.5925,4800000.0
2007-06-18 14:08:00,1.5926,1.5929,1.5926,1.5928,4800000.0
2007-06-18 14:09:00,1.5929,1.5932,1.5929,1.5932,4800000.0
2007-06-18 14:10:00,1.5931,1.5931,1.5928,1.5929,4800000.0
2007-06-18 14:11:00,1.593,1.593,1.5929,1.593,4800000.0
2007-06-18 14:12:00,1.5931,1.5932,1.5927,1.5929,4800000.0
2007-06-18 14:13:00,1.5928,1.5929,1.5927,1.5928,4800000.0
2007-06-18 14:14:00,1.5929,1.5929,1.5925,1.5927,4800000.0
2007-06-18 14:15:00,1.5926,1.593,1.5925,1.5929,4800000.0
2007-06-18 14:16:00,1.593,1.5932,1.5929,1.5931,4800000.0
2007-06-18 14:17:00,1.5932,1.5933,1.5931,1.5931,4800000.0
2007-06-18 14:19:00,1.593,1.5931,1.593,1.5931,4800000.0
2007-06-18 14:20:00,1.593,1.5933,1.593,1.5932,4800000.0
2007-06-18 14:21:00,1.5931,1.5932,1.5931,1.5932,4800000.0
2007-06-18 14:22:00,1.5933,1.5933,1.5932,1.5932,4800000.0
2007-06-18 14:23:00,1.5933,1.5933,1.5932,1.5932,4800000.0
2007-06-18 14:24:00,1.5933,1.5933,1.5933,1.5933,4800000.0
2007-06-18 14:25:00,1.5934,1.5934,1.5932,1.5932,4800000.0
2007-06-18 14:26:00,1.5933,1.5935,1.5933,1.5933,4800000.0
2007-06-18 14:27:00,1.5932,1.5933,1.5929,1.5931,4800000.0
2007-06-18 14:28:00,1.593,1.593,1.593,1.593,4800000.0
2007-06-18 14:29:00,1.5928,1.5932,1.5928,1.5929,4800000.0
2007-06-18 14:30:00,1.5931,1.5931,1.5928,1.5929,4800000.0
2007-06-18 14:31:00,1.5928,1.593,1.5926,1.5926,4800000.0
2007-06-18 14:32:00,1.5927,1.5928,1.5926,1.5928,4800000.0
2007-06-18 14:33:00,1.5929,1.5929,1.5925,1.5927,4800000.0
2007-06-18 14:34:00,1.5926,1.5928,1.5925,1.5925,4800000.0
2007-06-18 14:35:00,1.5926,1.5926,1.5922,1.5922,4800000.0
2007-06-18 14:36:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-18 14:37:00,1.5924,1.5926,1.5923,1.5926,4800000.0
2007-06-18 14:38:00,1.5927,1.5931,1.5926,1.5931,4800000.0
2007-06-18 14:39:00,1.593,1.593,1.5926,1.5929,4800000.0
2007-06-18 14:40:00,1.5928,1.5928,1.5926,1.5926,4800000.0
2007-06-18 14:41:00,1.5925,1.5928,1.5925,1.5926,4800000.0
2007-06-18 14:42:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2007-06-18 14:43:00,1.5926,1.5927,1.5924,1.5924,4800000.0
2007-06-18 14:44:00,1.5925,1.5926,1.5923,1.5924,4800000.0
2007-06-18 14:45:00,1.5925,1.5926,1.5924,1.5926,4800000.0
2007-06-18 14:46:00,1.5927,1.5928,1.5925,1.5928,4800000.0
2007-06-18 14:48:00,1.5927,1.5928,1.5924,1.5925,4800000.0
2007-06-18 14:49:00,1.5926,1.5927,1.5924,1.5927,4800000.0
2007-06-18 14:50:00,1.5928,1.593,1.5926,1.5928,4800000.0
2007-06-18 14:53:00,1.5929,1.5929,1.5928,1.5929,4800000.0
2007-06-18 14:54:00,1.5928,1.593,1.5928,1.5929,4800000.0
2007-06-18 14:55:00,1.593,1.593,1.5929,1.593,4800000.0
2007-06-18 14:56:00,1.5931,1.5931,1.5926,1.5926,4800000.0
2007-06-18 14:57:00,1.5927,1.5929,1.5926,1.5927,4800000.0
2007-06-18 14:58:00,1.5928,1.5928,1.5924,1.5925,4800000.0
2007-06-18 14:59:00,1.5924,1.5925,1.5922,1.5923,4800000.0
2007-06-18 15:00:00,1.5922,1.5926,1.5921,1.5925,4800000.0
2007-06-18 15:01:00,1.5926,1.5927,1.5925,1.5926,4800000.0
2007-06-18 15:02:00,1.5925,1.5926,1.592,1.5921,4800000.0
2007-06-18 15:03:00,1.592,1.5923,1.592,1.5923,4800000.0
2007-06-18 15:04:00,1.5924,1.5924,1.5921,1.5922,4800000.0
2007-06-18 15:05:00,1.5921,1.5923,1.5921,1.5923,4800000.0
2007-06-18 15:06:00,1.5922,1.5922,1.592,1.592,4800000.0
2007-06-18 15:07:00,1.5921,1.5921,1.5921,1.5921,4800000.0
2007-06-18 15:08:00,1.5923,1.5923,1.5922,1.5923,4800000.0
2007-06-18 15:09:00,1.5922,1.5924,1.5922,1.5924,4800000.0
2007-06-18 15:10:00,1.5925,1.5925,1.5923,1.5924,4800000.0
2007-06-18 15:11:00,1.5925,1.5927,1.5923,1.5923,4800000.0
2007-06-18 15:12:00,1.5924,1.5925,1.5922,1.5922,4800000.0
2007-06-18 15:13:00,1.5924,1.5924,1.5919,1.592,4800000.0
2007-06-18 15:14:00,1.5921,1.5921,1.5918,1.5921,4800000.0
2007-06-18 15:15:00,1.5922,1.5922,1.5917,1.592,4800000.0
2007-06-18 15:16:00,1.5919,1.5919,1.5916,1.5917,4800000.0
2007-06-18 15:17:00,1.5918,1.5919,1.5917,1.5918,4800000.0
2007-06-18 15:18:00,1.5919,1.592,1.5917,1.5919,4800000.0
2007-06-18 15:19:00,1.592,1.592,1.5918,1.5918,4800000.0
2007-06-18 15:20:00,1.5917,1.5919,1.5917,1.5918,4800000.0
2007-06-18 15:21:00,1.5919,1.5921,1.5915,1.5916,4800000.0
2007-06-18 15:22:00,1.5917,1.5918,1.5915,1.5915,4800000.0
2007-06-18 15:23:00,1.5916,1.5919,1.5914,1.5915,4800000.0
2007-06-18 15:24:00,1.5916,1.5918,1.5914,1.5917,4800000.0
2007-06-18 15:25:00,1.5916,1.5917,1.5913,1.5913,4800000.0
2007-06-18 15:26:00,1.5914,1.5915,1.5913,1.5914,4800000.0
2007-06-18 15:27:00,1.5913,1.5915,1.5913,1.5915,4800000.0
2007-06-18 15:28:00,1.5914,1.5919,1.5914,1.5918,4800000.0
2007-06-18 15:29:00,1.5919,1.5919,1.5916,1.5916,4800000.0
2007-06-18 15:30:00,1.5917,1.592,1.5917,1.5917,4800000.0
2007-06-18 15:31:00,1.5916,1.5917,1.5915,1.5917,4800000.0
2007-06-18 15:32:00,1.5918,1.5918,1.5915,1.5916,4800000.0
2007-06-18 15:33:00,1.5917,1.5917,1.5915,1.5917,4800000.0
2007-06-18 15:34:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-18 15:35:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-18 15:36:00,1.5917,1.5917,1.5916,1.5917,4800000.0
2007-06-18 15:37:00,1.5918,1.5919,1.5916,1.5918,4800000.0
2007-06-18 15:38:00,1.5916,1.5921,1.5916,1.5921,4800000.0
2007-06-18 15:39:00,1.5923,1.5923,1.592,1.5921,4800000.0
2007-06-18 15:40:00,1.5922,1.5922,1.592,1.5921,4800000.0
2007-06-18 15:41:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-18 15:42:00,1.592,1.5923,1.592,1.5923,4800000.0
2007-06-18 15:43:00,1.5922,1.5922,1.5921,1.5922,4800000.0
2007-06-18 15:44:00,1.5921,1.5921,1.5921,1.5921,4800000.0
2007-06-18 15:45:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-18 15:46:00,1.5922,1.5926,1.5921,1.5924,4800000.0
2007-06-18 15:47:00,1.5925,1.5926,1.5923,1.5924,4800000.0
2007-06-18 15:48:00,1.5925,1.5927,1.5925,1.5927,4800000.0
2007-06-18 15:49:00,1.5926,1.5927,1.5926,1.5927,4800000.0
2007-06-18 15:50:00,1.5926,1.5931,1.5926,1.5929,4800000.0
2007-06-18 15:51:00,1.593,1.593,1.5927,1.5928,4800000.0
2007-06-18 15:52:00,1.5927,1.593,1.5925,1.5926,4800000.0
2007-06-18 15:53:00,1.5925,1.5927,1.5925,1.5925,4800000.0
2007-06-18 15:54:00,1.5926,1.5927,1.5925,1.5926,4800000.0
2007-06-18 15:55:00,1.5927,1.5929,1.5925,1.5927,4800000.0
2007-06-18 15:56:00,1.5926,1.5927,1.5925,1.5925,4800000.0
2007-06-18 15:57:00,1.5924,1.5926,1.5922,1.5925,4800000.0
2007-06-18 15:58:00,1.5924,1.5925,1.5923,1.5925,4800000.0
2007-06-18 15:59:00,1.5924,1.5926,1.592,1.592,4800000.0
2007-06-18 16:00:00,1.5919,1.5924,1.5918,1.5921,4800000.0
2007-06-18 16:01:00,1.5923,1.5929,1.5923,1.5927,4800000.0
2007-06-18 16:02:00,1.5926,1.593,1.5926,1.593,4800000.0
2007-06-18 16:03:00,1.5929,1.5931,1.5927,1.5931,4800000.0
2007-06-18 16:04:00,1.593,1.5933,1.5929,1.5931,4800000.0
2007-06-18 16:05:00,1.593,1.5934,1.5929,1.5934,4800000.0
2007-06-18 16:06:00,1.5935,1.5935,1.5933,1.5934,4800000.0
2007-06-18 16:07:00,1.5935,1.5939,1.5934,1.5939,4800000.0
2007-06-18 16:08:00,1.5938,1.594,1.5936,1.5938,4800000.0
2007-06-18 16:09:00,1.5939,1.5942,1.5937,1.5938,4800000.0
2007-06-18 16:10:00,1.5936,1.5946,1.5936,1.5941,4800000.0
2007-06-18 16:11:00,1.5942,1.5942,1.5937,1.5938,4800000.0
2007-06-18 16:12:00,1.5937,1.5939,1.5928,1.5935,4800000.0
2007-06-18 16:13:00,1.5933,1.5934,1.5932,1.5933,4800000.0
2007-06-18 16:14:00,1.5934,1.5935,1.5929,1.5931,4800000.0
2007-06-18 16:15:00,1.5929,1.5931,1.5929,1.593,4800000.0
2007-06-18 16:16:00,1.5931,1.5931,1.5924,1.5925,4800000.0
2007-06-18 16:17:00,1.5924,1.5927,1.5924,1.5924,4800000.0
2007-06-18 16:18:00,1.5923,1.5927,1.5923,1.5925,4800000.0
2007-06-18 16:19:00,1.5926,1.5926,1.5925,1.5925,4800000.0
2007-06-18 16:20:00,1.5927,1.5927,1.5925,1.5925,4800000.0
2007-06-18 16:21:00,1.5924,1.5925,1.5924,1.5925,4800000.0
2007-06-18 16:22:00,1.5924,1.5924,1.5923,1.5924,4800000.0
2007-06-18 16:23:00,1.5923,1.5924,1.5921,1.5924,4800000.0
2007-06-18 16:24:00,1.5925,1.5929,1.5923,1.5927,4800000.0
2007-06-18 16:25:00,1.5928,1.5931,1.5927,1.593,4800000.0
2007-06-18 16:26:00,1.5931,1.5938,1.5931,1.5938,4800000.0
2007-06-18 16:27:00,1.5937,1.5938,1.5931,1.5935,4800000.0
2007-06-18 16:28:00,1.5934,1.5935,1.5931,1.5932,4800000.0
2007-06-18 16:29:00,1.5933,1.5933,1.5927,1.5927,4800000.0
2007-06-18 16:30:00,1.5926,1.5928,1.5925,1.5927,4800000.0
2007-06-18 16:31:00,1.5928,1.5929,1.5925,1.5925,4800000.0
2007-06-18 16:32:00,1.5926,1.5927,1.5925,1.5927,4800000.0
2007-06-18 16:33:00,1.5926,1.5926,1.592,1.5921,4800000.0
2007-06-18 16:34:00,1.5922,1.5923,1.592,1.5921,4800000.0
2007-06-18 16:35:00,1.5922,1.5927,1.5922,1.5927,4800000.0
2007-06-18 16:36:00,1.5925,1.593,1.5925,1.5927,4800000.0
2007-06-18 16:37:00,1.5926,1.5928,1.5926,1.5927,4800000.0
2007-06-18 16:38:00,1.5926,1.5927,1.5926,1.5926,4800000.0
2007-06-18 16:39:00,1.5927,1.5927,1.5925,1.5926,4800000.0
2007-06-18 16:40:00,1.5927,1.5927,1.5922,1.5922,4800000.0
2007-06-18 16:41:00,1.5923,1.5926,1.5919,1.5921,4800000.0
2007-06-18 16:42:00,1.592,1.5922,1.5917,1.5917,4800000.0
2007-06-18 16:43:00,1.5916,1.5916,1.5911,1.5912,4800000.0
2007-06-18 16:44:00,1.5914,1.5915,1.5911,1.5915,4800000.0
2007-06-18 16:45:00,1.5914,1.5915,1.5912,1.5914,4800000.0
2007-06-18 16:46:00,1.5913,1.5916,1.5913,1.5916,4800000.0
2007-06-18 16:47:00,1.5915,1.5917,1.5914,1.5914,4800000.0
2007-06-18 16:48:00,1.5915,1.5916,1.5914,1.5915,4800000.0
2007-06-18 16:49:00,1.5916,1.5918,1.5914,1.5914,4800000.0
2007-06-18 16:50:00,1.5915,1.5915,1.591,1.5913,4800000.0
2007-06-18 16:51:00,1.5914,1.5918,1.5914,1.5915,4800000.0
2007-06-18 16:53:00,1.5916,1.5916,1.5912,1.5913,4800000.0
2007-06-18 16:54:00,1.5912,1.5919,1.5912,1.5918,4800000.0
2007-06-18 16:55:00,1.5917,1.5921,1.5917,1.5921,4800000.0
2007-06-18 16:56:00,1.5922,1.5924,1.592,1.5921,4800000.0
2007-06-18 16:57:00,1.5922,1.5923,1.5915,1.5915,4800000.0
2007-06-18 16:58:00,1.5916,1.5916,1.5909,1.5909,4800000.0
2007-06-18 16:59:00,1.5908,1.5909,1.5899,1.5899,4800000.0
2007-06-18 17:00:00,1.5898,1.5901,1.5894,1.59,4800000.0
2007-06-18 17:01:00,1.5901,1.5902,1.59,1.59,4800000.0
2007-06-18 17:02:00,1.5901,1.5903,1.59,1.5903,4800000.0
2007-06-18 17:03:00,1.5902,1.5903,1.5902,1.5903,4800000.0
2007-06-18 17:04:00,1.5902,1.5905,1.5902,1.5903,4800000.0
2007-06-18 17:05:00,1.5904,1.5906,1.5903,1.5904,4800000.0
2007-06-18 17:06:00,1.5906,1.5906,1.5901,1.5904,4800000.0
2007-06-18 17:07:00,1.5902,1.5903,1.59,1.5903,4800000.0
2007-06-18 17:08:00,1.5902,1.5904,1.5902,1.5902,4800000.0
2007-06-18 17:09:00,1.5901,1.5902,1.59,1.59,4800000.0
2007-06-18 17:10:00,1.5901,1.5903,1.5901,1.5902,4800000.0
2007-06-18 17:11:00,1.5903,1.5903,1.5902,1.5902,4800000.0
2007-06-18 17:12:00,1.5903,1.5903,1.5902,1.5903,4800000.0
2007-06-18 17:13:00,1.5904,1.5904,1.59,1.59,4800000.0
2007-06-18 17:14:00,1.5899,1.5901,1.5898,1.59,4800000.0
2007-06-18 17:15:00,1.5899,1.5903,1.5899,1.5901,4800000.0
2007-06-18 17:16:00,1.5902,1.5903,1.5901,1.5903,4800000.0
2007-06-18 17:17:00,1.5904,1.5904,1.5902,1.5902,4800000.0
2007-06-18 17:18:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-18 17:19:00,1.5904,1.5904,1.5902,1.5904,4800000.0
2007-06-18 17:20:00,1.5903,1.5904,1.5902,1.5904,4800000.0
2007-06-18 17:21:00,1.5902,1.5903,1.5902,1.5902,4800000.0
2007-06-18 17:22:00,1.5903,1.5905,1.5903,1.5904,4800000.0
2007-06-18 17:23:00,1.5905,1.5905,1.5903,1.5903,4800000.0
2007-06-18 17:24:00,1.5904,1.5907,1.5904,1.5906,4800000.0
2007-06-18 17:25:00,1.5907,1.5908,1.5906,1.5906,4800000.0
2007-06-18 17:26:00,1.5907,1.5909,1.5906,1.5906,4800000.0
2007-06-18 17:27:00,1.5905,1.5907,1.5902,1.5903,4800000.0
2007-06-18 17:28:00,1.5902,1.5906,1.5902,1.5903,4800000.0
2007-06-18 17:29:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-18 17:30:00,1.5904,1.5904,1.5901,1.5903,4800000.0
2007-06-18 17:31:00,1.5902,1.5902,1.59,1.5901,4800000.0
2007-06-18 17:32:00,1.5902,1.5902,1.5898,1.5898,4800000.0
2007-06-18 17:33:00,1.5899,1.5903,1.5899,1.5902,4800000.0
2007-06-18 17:34:00,1.5901,1.5906,1.5901,1.5905,4800000.0
2007-06-18 17:35:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-18 17:36:00,1.5902,1.5902,1.5902,1.5902,4800000.0
2007-06-18 17:37:00,1.5901,1.5901,1.5895,1.5896,4800000.0
2007-06-18 17:38:00,1.5897,1.5897,1.5894,1.5895,4800000.0
2007-06-18 17:39:00,1.5896,1.5899,1.5895,1.5898,4800000.0
2007-06-18 17:40:00,1.5899,1.5901,1.5898,1.59,4800000.0
2007-06-18 17:41:00,1.5899,1.5901,1.5899,1.5901,4800000.0
2007-06-18 17:42:00,1.5902,1.5903,1.59,1.5902,4800000.0
2007-06-18 17:43:00,1.5901,1.5902,1.5901,1.5901,4800000.0
2007-06-18 17:44:00,1.5902,1.5904,1.5901,1.5904,4800000.0
2007-06-18 17:45:00,1.5903,1.5904,1.5903,1.5903,4800000.0
2007-06-18 17:46:00,1.5904,1.5904,1.5902,1.5903,4800000.0
2007-06-18 17:47:00,1.5902,1.5904,1.5902,1.5903,4800000.0
2007-06-18 17:48:00,1.5904,1.5906,1.5904,1.5904,4800000.0
2007-06-18 17:49:00,1.5905,1.5906,1.5905,1.5905,4800000.0
2007-06-18 17:50:00,1.5906,1.5908,1.5906,1.5908,4800000.0
2007-06-18 17:51:00,1.5906,1.5908,1.5906,1.5907,4800000.0
2007-06-18 17:52:00,1.5906,1.5907,1.5905,1.5907,4800000.0
2007-06-18 17:53:00,1.5908,1.5909,1.5907,1.5909,4800000.0
2007-06-18 17:54:00,1.5908,1.591,1.5907,1.5908,4800000.0
2007-06-18 17:56:00,1.5909,1.5911,1.5909,1.5909,4800000.0
2007-06-18 17:57:00,1.5911,1.5911,1.5908,1.5908,4800000.0
2007-06-18 17:59:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-18 18:00:00,1.5909,1.5912,1.5909,1.5912,4800000.0
2007-06-18 18:01:00,1.5911,1.5911,1.5908,1.5909,4800000.0
2007-06-18 18:02:00,1.5908,1.591,1.5908,1.591,4800000.0
2007-06-18 18:03:00,1.5911,1.5913,1.5911,1.5911,4800000.0
2007-06-18 18:04:00,1.5909,1.5912,1.5907,1.5909,4800000.0
2007-06-18 18:05:00,1.5908,1.5912,1.5908,1.5911,4800000.0
2007-06-18 18:06:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-18 18:07:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-18 18:08:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-18 18:09:00,1.5909,1.5911,1.5909,1.5911,4800000.0
2007-06-18 18:10:00,1.591,1.5912,1.591,1.5911,4800000.0
2007-06-18 18:11:00,1.5912,1.5912,1.591,1.5911,4800000.0
2007-06-18 18:12:00,1.591,1.5911,1.5909,1.5911,4800000.0
2007-06-18 18:13:00,1.5912,1.5914,1.5912,1.5913,4800000.0
2007-06-18 18:15:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-18 18:16:00,1.5914,1.5915,1.5913,1.5914,4800000.0
2007-06-18 18:17:00,1.5913,1.5913,1.5911,1.5911,4800000.0
2007-06-18 18:18:00,1.5912,1.5913,1.5911,1.5911,4800000.0
2007-06-18 18:19:00,1.5912,1.5913,1.591,1.5911,4800000.0
2007-06-18 18:20:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-18 18:21:00,1.5911,1.5912,1.5911,1.5911,4800000.0
2007-06-18 18:22:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-18 18:23:00,1.5909,1.5914,1.5909,1.5914,4800000.0
2007-06-18 18:25:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-18 18:26:00,1.5915,1.5915,1.5914,1.5915,4800000.0
2007-06-18 18:27:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-18 18:28:00,1.5915,1.5918,1.5915,1.5918,4800000.0
2007-06-18 18:29:00,1.5917,1.5918,1.5917,1.5917,4800000.0
2007-06-18 18:30:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-18 18:31:00,1.5918,1.5918,1.5914,1.5914,4800000.0
2007-06-18 18:32:00,1.5915,1.5918,1.5914,1.5918,4800000.0
2007-06-18 18:33:00,1.5917,1.592,1.5917,1.592,4800000.0
2007-06-18 18:34:00,1.5918,1.592,1.5918,1.5919,4800000.0
2007-06-18 18:35:00,1.592,1.5923,1.592,1.5921,4800000.0
2007-06-18 18:36:00,1.5922,1.5922,1.5922,1.5922,4800000.0
2007-06-18 18:37:00,1.5923,1.5923,1.5922,1.5923,4800000.0
2007-06-18 18:38:00,1.5924,1.5924,1.592,1.592,4800000.0
2007-06-18 18:40:00,1.5921,1.5921,1.5917,1.5918,4800000.0
2007-06-18 18:41:00,1.5919,1.5919,1.5918,1.5918,4800000.0
2007-06-18 18:42:00,1.5919,1.5919,1.5918,1.5919,4800000.0
2007-06-18 18:43:00,1.592,1.5922,1.592,1.5922,4800000.0
2007-06-18 18:44:00,1.5921,1.5923,1.592,1.5921,4800000.0
2007-06-18 18:45:00,1.5922,1.5923,1.5921,1.5921,4800000.0
2007-06-18 18:46:00,1.592,1.5923,1.5918,1.5922,4800000.0
2007-06-18 18:47:00,1.5923,1.5924,1.5922,1.5922,4800000.0
2007-06-18 18:48:00,1.5921,1.5922,1.5921,1.5921,4800000.0
2007-06-18 18:49:00,1.5923,1.5923,1.592,1.5921,4800000.0
2007-06-18 18:50:00,1.592,1.592,1.592,1.592,4800000.0
2007-06-18 18:51:00,1.5921,1.5921,1.592,1.5921,4800000.0
2007-06-18 18:52:00,1.592,1.5922,1.592,1.5922,4800000.0
2007-06-18 18:53:00,1.5921,1.5922,1.5921,1.5921,4800000.0
2007-06-18 18:54:00,1.592,1.5922,1.5919,1.5921,4800000.0
2007-06-18 18:55:00,1.5922,1.5923,1.5922,1.5923,4800000.0
2007-06-18 18:57:00,1.5924,1.5925,1.5922,1.5922,4800000.0
2007-06-18 18:58:00,1.5923,1.5924,1.5923,1.5923,4800000.0
2007-06-18 18:59:00,1.592,1.5923,1.592,1.5923,4800000.0
2007-06-18 19:00:00,1.5924,1.5929,1.5923,1.5928,4800000.0
2007-06-18 19:01:00,1.5927,1.5931,1.5927,1.5929,4800000.0
2007-06-18 19:02:00,1.5931,1.5931,1.5928,1.5929,4800000.0
2007-06-18 19:03:00,1.593,1.5931,1.5929,1.5931,4800000.0
2007-06-18 19:04:00,1.593,1.593,1.5929,1.593,4800000.0
2007-06-18 19:05:00,1.5929,1.5929,1.5929,1.5929,4800000.0
2007-06-18 19:06:00,1.593,1.5931,1.5929,1.5931,4800000.0
2007-06-18 19:07:00,1.593,1.5931,1.593,1.5931,4800000.0
2007-06-18 19:08:00,1.5929,1.593,1.5929,1.593,4800000.0
2007-06-18 19:09:00,1.5929,1.5931,1.5928,1.593,4800000.0
2007-06-18 19:10:00,1.5931,1.5933,1.5931,1.5932,4800000.0
2007-06-18 19:11:00,1.5931,1.5933,1.5931,1.5932,4800000.0
2007-06-18 19:12:00,1.5933,1.5934,1.5932,1.5933,4800000.0
2007-06-18 19:13:00,1.5934,1.5934,1.5932,1.5932,4800000.0
2007-06-18 19:14:00,1.5931,1.5932,1.593,1.5932,4800000.0
2007-06-18 19:15:00,1.5931,1.5931,1.5929,1.5929,4800000.0
2007-06-18 19:16:00,1.5928,1.593,1.5928,1.5929,4800000.0
2007-06-18 19:17:00,1.593,1.593,1.5929,1.5929,4800000.0
2007-06-18 19:19:00,1.593,1.5931,1.5929,1.5929,4800000.0
2007-06-18 19:22:00,1.5928,1.5928,1.5926,1.5927,4800000.0
2007-06-18 19:23:00,1.5926,1.5929,1.5926,1.5928,4800000.0
2007-06-18 19:24:00,1.5927,1.5928,1.5927,1.5928,4800000.0
2007-06-18 19:25:00,1.593,1.593,1.5929,1.5929,4800000.0
2007-06-18 19:26:00,1.593,1.593,1.593,1.593,4800000.0
2007-06-18 19:28:00,1.5929,1.593,1.5929,1.593,4800000.0
2007-06-18 19:29:00,1.5931,1.5932,1.593,1.5931,4800000.0
2007-06-18 19:30:00,1.593,1.5932,1.5929,1.5929,4800000.0
2007-06-18 19:32:00,1.5931,1.5932,1.593,1.5931,4800000.0
2007-06-18 19:34:00,1.5932,1.5932,1.593,1.593,4800000.0
2007-06-18 19:35:00,1.5929,1.5931,1.5929,1.593,4800000.0
2007-06-18 19:36:00,1.5931,1.5931,1.5928,1.5928,4800000.0
2007-06-18 19:37:00,1.5929,1.5932,1.5929,1.593,4800000.0
2007-06-18 19:38:00,1.5929,1.593,1.5929,1.593,4800000.0
2007-06-18 19:39:00,1.5929,1.5929,1.5927,1.5927,4800000.0
2007-06-18 19:40:00,1.5928,1.5931,1.5928,1.5928,4800000.0
2007-06-18 19:41:00,1.5929,1.5929,1.5927,1.5928,4800000.0
2007-06-18 19:42:00,1.5927,1.5927,1.5927,1.5927,4800000.0
2007-06-18 19:43:00,1.5926,1.5927,1.5925,1.5925,4800000.0
2007-06-18 19:44:00,1.5924,1.5926,1.5924,1.5926,4800000.0
2007-06-18 19:45:00,1.5925,1.5926,1.5924,1.5925,4800000.0
2007-06-18 19:46:00,1.5924,1.5925,1.5924,1.5925,4800000.0
2007-06-18 19:47:00,1.5926,1.5929,1.5925,1.5928,4800000.0
2007-06-18 19:48:00,1.5929,1.593,1.5926,1.5926,4800000.0
2007-06-18 19:49:00,1.5927,1.5927,1.5926,1.5927,4800000.0
2007-06-18 19:51:00,1.5926,1.5926,1.5924,1.5924,4800000.0
2007-06-18 19:52:00,1.5923,1.5923,1.5916,1.5916,4800000.0
2007-06-18 19:53:00,1.5917,1.5918,1.5916,1.5918,4800000.0
2007-06-18 19:54:00,1.5917,1.5918,1.5916,1.5917,4800000.0
2007-06-18 19:55:00,1.5918,1.5918,1.5916,1.5917,4800000.0
2007-06-18 19:56:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-18 19:57:00,1.5919,1.5919,1.5917,1.5918,4800000.0
2007-06-18 19:58:00,1.5917,1.5918,1.5917,1.5918,4800000.0
2007-06-18 19:59:00,1.5917,1.5918,1.5917,1.5918,4800000.0
2007-06-18 20:00:00,1.5917,1.5918,1.5917,1.5917,4800000.0
2007-06-18 20:01:00,1.5918,1.5918,1.5916,1.5917,4800000.0
2007-06-18 20:02:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-18 20:03:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-18 20:04:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-18 20:05:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-18 20:08:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-18 20:10:00,1.5918,1.5918,1.5914,1.5914,4800000.0
2007-06-18 20:11:00,1.5913,1.5915,1.5912,1.5913,4800000.0
2007-06-18 20:12:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-18 20:13:00,1.5914,1.5914,1.5913,1.5914,4800000.0
2007-06-18 20:14:00,1.5913,1.5915,1.5913,1.5914,4800000.0
2007-06-18 20:15:00,1.5916,1.5916,1.5913,1.5914,4800000.0
2007-06-18 20:16:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-18 20:17:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-18 20:18:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-18 20:19:00,1.5913,1.5914,1.5913,1.5913,4800000.0
2007-06-18 20:20:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-18 20:22:00,1.5915,1.5915,1.5911,1.5913,4800000.0
2007-06-18 20:23:00,1.5912,1.5913,1.591,1.591,4800000.0
2007-06-18 20:24:00,1.5908,1.5908,1.5906,1.5906,4800000.0
2007-06-18 20:25:00,1.5905,1.5905,1.59,1.5905,4800000.0
2007-06-18 20:26:00,1.5906,1.5906,1.5903,1.5905,4800000.0
2007-06-18 20:27:00,1.5904,1.5906,1.5903,1.5905,4800000.0
2007-06-18 20:28:00,1.5906,1.5906,1.5903,1.5903,4800000.0
2007-06-18 20:29:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2007-06-18 20:30:00,1.5904,1.5906,1.5904,1.5906,4800000.0
2007-06-18 20:31:00,1.5905,1.5906,1.5902,1.5902,4800000.0
2007-06-18 20:32:00,1.5903,1.5904,1.5903,1.5904,4800000.0
2007-06-18 20:33:00,1.5903,1.5903,1.5901,1.5902,4800000.0
2007-06-18 20:34:00,1.5903,1.5903,1.5901,1.5901,4800000.0
2007-06-18 20:35:00,1.5902,1.5902,1.59,1.5901,4800000.0
2007-06-18 20:36:00,1.59,1.5901,1.5899,1.59,4800000.0
2007-06-18 20:37:00,1.5901,1.5903,1.5901,1.5903,4800000.0
2007-06-18 20:38:00,1.5902,1.5902,1.59,1.59,4800000.0
2007-06-18 20:39:00,1.5901,1.5902,1.5901,1.5902,4800000.0
2007-06-18 20:40:00,1.59,1.59,1.5898,1.5899,4800000.0
2007-06-18 20:41:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-18 20:42:00,1.5897,1.5899,1.5897,1.5898,4800000.0
2007-06-18 20:43:00,1.5899,1.5899,1.5898,1.5898,4800000.0
2007-06-18 20:44:00,1.5897,1.5899,1.5895,1.5895,4800000.0
2007-06-18 20:45:00,1.5896,1.5896,1.5892,1.5893,4800000.0
2007-06-18 20:46:00,1.5894,1.5899,1.5894,1.5898,4800000.0
2007-06-18 20:47:00,1.5899,1.5902,1.5899,1.5902,4800000.0
2007-06-18 20:48:00,1.5903,1.5903,1.5899,1.5899,4800000.0
2007-06-18 20:49:00,1.59,1.59,1.5896,1.5897,4800000.0
2007-06-18 20:50:00,1.5896,1.5897,1.5895,1.5897,4800000.0
2007-06-18 20:51:00,1.5896,1.5897,1.5895,1.5895,4800000.0
2007-06-18 20:52:00,1.5894,1.5896,1.5892,1.5896,4800000.0
2007-06-18 20:53:00,1.5894,1.5899,1.5894,1.5898,4800000.0
2007-06-18 20:54:00,1.5897,1.5898,1.5894,1.5895,4800000.0
2007-06-18 20:55:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-18 20:56:00,1.5894,1.5896,1.5892,1.5893,4800000.0
2007-06-18 20:57:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-18 20:58:00,1.5893,1.5894,1.5891,1.5891,4800000.0
2007-06-18 20:59:00,1.589,1.5893,1.5889,1.5891,4800000.0
2007-06-18 21:00:00,1.5893,1.5899,1.5892,1.5898,4800000.0
2007-06-18 21:01:00,1.5899,1.59,1.5897,1.5897,4800000.0
2007-06-18 21:02:00,1.5898,1.5898,1.5897,1.5898,4800000.0
2007-06-18 21:03:00,1.5897,1.5899,1.5897,1.5897,4800000.0
2007-06-18 21:06:00,1.5896,1.5896,1.5894,1.5895,4800000.0
2007-06-18 21:07:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-18 21:08:00,1.5894,1.5894,1.5893,1.5894,4800000.0
2007-06-18 21:09:00,1.5895,1.5895,1.5893,1.5895,4800000.0
2007-06-18 21:10:00,1.5894,1.5894,1.5893,1.5894,4800000.0
2007-06-18 21:11:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-18 21:12:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-18 21:13:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-18 21:14:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-18 21:15:00,1.5896,1.5896,1.5895,1.5896,4800000.0
2007-06-18 21:16:00,1.5895,1.5896,1.5894,1.5896,4800000.0
2007-06-18 21:17:00,1.5894,1.5896,1.5891,1.5893,4800000.0
2007-06-18 21:18:00,1.5894,1.5895,1.5893,1.5895,4800000.0
2007-06-18 21:19:00,1.5894,1.5894,1.589,1.5892,4800000.0
2007-06-18 21:21:00,1.5893,1.5894,1.5893,1.5893,4800000.0
2007-06-18 21:22:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-18 21:23:00,1.5895,1.5896,1.5894,1.5895,4800000.0
2007-06-18 21:24:00,1.5894,1.5895,1.5893,1.5893,4800000.0
2007-06-18 21:25:00,1.5894,1.5896,1.5893,1.5895,4800000.0
2007-06-18 21:26:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-18 21:27:00,1.5895,1.5896,1.5893,1.5896,4800000.0
2007-06-18 21:28:00,1.5897,1.5897,1.5896,1.5897,4800000.0
2007-06-18 21:29:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-18 21:30:00,1.5896,1.5897,1.5895,1.5896,4800000.0
2007-06-18 21:31:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-18 21:34:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-18 21:37:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-18 21:38:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-18 21:39:00,1.5894,1.5895,1.5893,1.5895,4800000.0
2007-06-18 21:41:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-18 21:42:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-18 21:45:00,1.5897,1.5897,1.5897,1.5897,4800000.0
2007-06-18 21:48:00,1.5898,1.5898,1.5895,1.5895,4800000.0
2007-06-18 21:49:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-18 21:50:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-18 21:52:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-18 21:53:00,1.5897,1.5899,1.5897,1.5898,4800000.0
2007-06-18 21:55:00,1.5899,1.5899,1.5898,1.5898,4800000.0
2007-06-18 21:56:00,1.5899,1.5899,1.5897,1.5898,4800000.0
2007-06-18 21:57:00,1.5899,1.5899,1.5898,1.5898,4800000.0
2007-06-18 21:58:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-18 21:59:00,1.5897,1.5899,1.5897,1.5899,4800000.0
2007-06-18 22:00:00,1.59,1.59,1.5898,1.5899,4800000.0
2007-06-18 22:01:00,1.5898,1.5899,1.5896,1.5898,4800000.0
2007-06-18 22:02:00,1.5897,1.5898,1.5895,1.5895,4800000.0
2007-06-18 22:03:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-18 22:04:00,1.5896,1.5898,1.5896,1.5898,4800000.0
2007-06-18 22:05:00,1.5899,1.5899,1.5898,1.5899,4800000.0
2007-06-18 22:06:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-18 22:07:00,1.59,1.59,1.5899,1.5899,4800000.0
2007-06-18 22:08:00,1.5898,1.5899,1.5897,1.5899,4800000.0
2007-06-18 22:09:00,1.59,1.59,1.59,1.59,4800000.0
2007-06-18 22:11:00,1.5899,1.5899,1.5899,1.5899,4800000.0
2007-06-18 22:15:00,1.59,1.59,1.5899,1.59,4800000.0
2007-06-18 22:16:00,1.5899,1.5901,1.5899,1.5901,4800000.0
2007-06-18 22:17:00,1.5899,1.5902,1.5899,1.5902,4800000.0
2007-06-18 22:18:00,1.5901,1.5901,1.5901,1.5901,4800000.0
2007-06-18 22:19:00,1.59,1.5901,1.59,1.5901,4800000.0
2007-06-18 22:21:00,1.59,1.59,1.5899,1.59,4800000.0
2007-06-18 22:22:00,1.5899,1.5899,1.5897,1.5898,4800000.0
2007-06-18 22:23:00,1.5897,1.5897,1.5894,1.5897,4800000.0
2007-06-18 22:25:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-18 22:26:00,1.5896,1.5898,1.5895,1.5898,4800000.0
2007-06-18 22:27:00,1.5897,1.5899,1.5897,1.5899,4800000.0
2007-06-18 22:29:00,1.59,1.59,1.5899,1.59,4800000.0
2007-06-18 22:30:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-18 22:31:00,1.5899,1.5899,1.5898,1.5898,4800000.0
2007-06-18 22:32:00,1.5899,1.5901,1.5899,1.5901,4800000.0
2007-06-18 22:33:00,1.5902,1.5902,1.5901,1.5902,4800000.0
2007-06-18 22:34:00,1.59,1.5902,1.59,1.5901,4800000.0
2007-06-18 22:35:00,1.5902,1.5903,1.5901,1.5902,4800000.0
2007-06-18 22:36:00,1.5903,1.5903,1.5902,1.5902,4800000.0
2007-06-18 22:37:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-18 22:39:00,1.5904,1.5904,1.5902,1.5903,4800000.0
2007-06-18 22:40:00,1.5904,1.5904,1.5902,1.5902,4800000.0
2007-06-18 22:41:00,1.5901,1.5904,1.5901,1.5904,4800000.0
2007-06-18 22:42:00,1.5903,1.5906,1.5903,1.5905,4800000.0
2007-06-18 22:43:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-18 22:44:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-18 22:45:00,1.5907,1.5907,1.5905,1.5905,4800000.0
2007-06-18 22:47:00,1.5904,1.5906,1.5904,1.5906,4800000.0
2007-06-18 22:48:00,1.5908,1.5908,1.5906,1.5907,4800000.0
2007-06-18 22:49:00,1.5908,1.5908,1.5905,1.5905,4800000.0
2007-06-18 22:50:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-18 22:51:00,1.5906,1.5908,1.5906,1.5908,4800000.0
2007-06-18 22:52:00,1.5907,1.5908,1.5906,1.5908,4800000.0
2007-06-18 22:53:00,1.5907,1.5908,1.5906,1.5908,4800000.0
2007-06-18 22:54:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-18 22:55:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-18 22:56:00,1.5909,1.5912,1.5907,1.5911,4800000.0
2007-06-18 22:57:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-18 22:58:00,1.5909,1.5911,1.5909,1.5911,4800000.0
2007-06-18 22:59:00,1.591,1.5913,1.591,1.5913,4800000.0
2007-06-18 23:00:00,1.5916,1.5917,1.5915,1.5917,4800000.0
2007-06-18 23:02:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-18 23:03:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-18 23:04:00,1.5916,1.5917,1.5915,1.5917,4800000.0
2007-06-18 23:05:00,1.5918,1.5918,1.5913,1.5918,4800000.0
2007-06-18 23:06:00,1.5917,1.5919,1.5917,1.5919,4800000.0
2007-06-18 23:07:00,1.5918,1.5919,1.5918,1.5919,4800000.0
2007-06-18 23:08:00,1.5918,1.592,1.5917,1.5918,4800000.0
2007-06-18 23:09:00,1.5911,1.5914,1.5909,1.5914,4800000.0
2007-06-18 23:10:00,1.5912,1.5915,1.5906,1.5909,4800000.0
2007-06-18 23:12:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-18 23:13:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-18 23:14:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-18 23:15:00,1.5906,1.5908,1.5906,1.5908,4800000.0
2007-06-18 23:17:00,1.5907,1.5907,1.5906,1.5907,4800000.0
2007-06-18 23:18:00,1.5906,1.5908,1.5906,1.5908,4800000.0
2007-06-18 23:21:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-18 23:22:00,1.5903,1.5905,1.5901,1.5905,4800000.0
2007-06-18 23:23:00,1.5906,1.5908,1.5906,1.5908,4800000.0
2007-06-18 23:24:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-18 23:27:00,1.5907,1.5907,1.5906,1.5907,4800000.0
2007-06-18 23:28:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-18 23:29:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-18 23:30:00,1.5905,1.5906,1.5905,1.5905,4800000.0
2007-06-18 23:31:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-18 23:32:00,1.5905,1.5906,1.5904,1.5906,4800000.0
2007-06-18 23:34:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-18 23:36:00,1.5908,1.5908,1.5906,1.5906,4800000.0
2007-06-18 23:37:00,1.5905,1.5906,1.5905,1.5905,4800000.0
2007-06-18 23:38:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-18 23:39:00,1.5907,1.591,1.5906,1.591,4800000.0
2007-06-18 23:40:00,1.5909,1.5914,1.5909,1.5911,4800000.0
2007-06-18 23:41:00,1.5912,1.5912,1.5908,1.5908,4800000.0
2007-06-18 23:42:00,1.5909,1.591,1.5906,1.5906,4800000.0
2007-06-18 23:43:00,1.5907,1.5907,1.5905,1.5906,4800000.0
2007-06-18 23:44:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-18 23:45:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-18 23:46:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-18 23:47:00,1.5912,1.5912,1.591,1.5912,4800000.0
2007-06-18 23:49:00,1.5911,1.5911,1.5909,1.5909,4800000.0
2007-06-18 23:50:00,1.5908,1.5911,1.5908,1.5911,4800000.0
2007-06-18 23:54:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-18 23:55:00,1.591,1.5911,1.591,1.5911,4800000.0
2007-06-18 23:56:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-18 23:57:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-18 23:58:00,1.5912,1.5914,1.5909,1.5913,4800000.0
2007-06-18 23:59:00,1.5914,1.5916,1.5913,1.5916,4800000.0
2007-06-19 00:00:00,1.5917,1.5918,1.5915,1.5916,4800000.0
2007-06-19 00:01:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-19 00:02:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-19 00:03:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 00:04:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 00:07:00,1.5911,1.5912,1.591,1.591,4800000.0
2007-06-19 00:09:00,1.5911,1.5911,1.5909,1.591,4800000.0
2007-06-19 00:11:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-19 00:12:00,1.5911,1.5913,1.591,1.5912,4800000.0
2007-06-19 00:14:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 00:17:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 00:18:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-19 00:23:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-19 00:24:00,1.5914,1.5914,1.5912,1.5912,4800000.0
2007-06-19 00:25:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-19 00:27:00,1.5915,1.5915,1.5914,1.5915,4800000.0
2007-06-19 00:28:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-19 00:31:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 00:32:00,1.5914,1.5915,1.5913,1.5914,4800000.0
2007-06-19 00:34:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 00:36:00,1.5914,1.5915,1.5914,1.5914,4800000.0
2007-06-19 00:37:00,1.5915,1.5917,1.5914,1.5916,4800000.0
2007-06-19 00:38:00,1.5917,1.5921,1.5917,1.5919,4800000.0
2007-06-19 00:41:00,1.5918,1.5918,1.5916,1.5916,4800000.0
2007-06-19 00:42:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-19 00:43:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-19 00:44:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-19 00:45:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-19 00:48:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 00:50:00,1.5912,1.5914,1.5912,1.5913,4800000.0
2007-06-19 00:51:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-19 00:52:00,1.5915,1.5915,1.5912,1.5912,4800000.0
2007-06-19 00:53:00,1.5913,1.5913,1.5912,1.5913,4800000.0
2007-06-19 00:55:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 00:59:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-19 01:00:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-19 01:01:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 01:02:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 01:03:00,1.5911,1.5912,1.591,1.5911,4800000.0
2007-06-19 01:04:00,1.5912,1.5914,1.5911,1.5912,4800000.0
2007-06-19 01:05:00,1.5911,1.5911,1.5909,1.5909,4800000.0
2007-06-19 01:06:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-19 01:08:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-19 01:10:00,1.5912,1.5914,1.5912,1.5914,4800000.0
2007-06-19 01:11:00,1.5913,1.5913,1.5912,1.5913,4800000.0
2007-06-19 01:12:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-19 01:13:00,1.5916,1.5916,1.5914,1.5915,4800000.0
2007-06-19 01:14:00,1.5916,1.5918,1.5915,1.5915,4800000.0
2007-06-19 01:15:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-19 01:16:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-19 01:17:00,1.5917,1.5918,1.5917,1.5917,4800000.0
2007-06-19 01:18:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-19 01:19:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-19 01:20:00,1.5915,1.5915,1.5912,1.5913,4800000.0
2007-06-19 01:21:00,1.5912,1.5913,1.5912,1.5912,4800000.0
2007-06-19 01:22:00,1.5913,1.5913,1.5911,1.5912,4800000.0
2007-06-19 01:23:00,1.5911,1.5911,1.591,1.5911,4800000.0
2007-06-19 01:24:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-19 01:25:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 01:26:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-19 01:27:00,1.5911,1.5912,1.5911,1.5911,4800000.0
2007-06-19 01:28:00,1.5912,1.5913,1.5911,1.5912,4800000.0
2007-06-19 01:29:00,1.5913,1.5913,1.5911,1.5912,4800000.0
2007-06-19 01:30:00,1.5911,1.5912,1.5911,1.5911,4800000.0
2007-06-19 01:31:00,1.5912,1.5913,1.5911,1.5911,4800000.0
2007-06-19 01:32:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-19 01:34:00,1.591,1.5911,1.591,1.5911,4800000.0
2007-06-19 01:35:00,1.591,1.5911,1.591,1.5911,4800000.0
2007-06-19 01:36:00,1.591,1.5912,1.591,1.5912,4800000.0
2007-06-19 01:37:00,1.5911,1.5912,1.5911,1.5911,4800000.0
2007-06-19 01:38:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-19 01:39:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-19 01:40:00,1.5908,1.5909,1.5906,1.5908,4800000.0
2007-06-19 01:41:00,1.5907,1.5908,1.5906,1.5906,4800000.0
2007-06-19 01:42:00,1.5905,1.5905,1.5903,1.5903,4800000.0
2007-06-19 01:43:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2007-06-19 01:44:00,1.5904,1.5904,1.5903,1.5904,4800000.0
2007-06-19 01:45:00,1.5903,1.5905,1.5903,1.5905,4800000.0
2007-06-19 01:46:00,1.5904,1.5907,1.5904,1.5906,4800000.0
2007-06-19 01:47:00,1.5907,1.5908,1.5907,1.5907,4800000.0
2007-06-19 01:48:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-19 01:49:00,1.5907,1.591,1.5907,1.591,4800000.0
2007-06-19 01:50:00,1.5909,1.5914,1.5909,1.5913,4800000.0
2007-06-19 01:51:00,1.5912,1.5922,1.5911,1.592,4800000.0
2007-06-19 01:52:00,1.5921,1.5925,1.5918,1.5923,4800000.0
2007-06-19 01:53:00,1.5924,1.5925,1.5922,1.5923,4800000.0
2007-06-19 01:54:00,1.5922,1.5923,1.5918,1.592,4800000.0
2007-06-19 01:55:00,1.5918,1.5918,1.5917,1.5918,4800000.0
2007-06-19 01:56:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-19 01:57:00,1.5918,1.5918,1.5917,1.5918,4800000.0
2007-06-19 01:58:00,1.5917,1.5918,1.5916,1.5916,4800000.0
2007-06-19 01:59:00,1.5917,1.5918,1.5916,1.5917,4800000.0
2007-06-19 02:00:00,1.5918,1.5919,1.5916,1.5917,4800000.0
2007-06-19 02:01:00,1.5916,1.5917,1.5915,1.5916,4800000.0
2007-06-19 02:02:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-19 02:03:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-19 02:04:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-19 02:05:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-19 02:06:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-19 02:07:00,1.5913,1.5917,1.5913,1.5915,4800000.0
2007-06-19 02:08:00,1.5917,1.5917,1.5915,1.5915,4800000.0
2007-06-19 02:09:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-19 02:10:00,1.5917,1.5917,1.5914,1.5916,4800000.0
2007-06-19 02:11:00,1.5917,1.5918,1.5915,1.5918,4800000.0
2007-06-19 02:12:00,1.5919,1.5919,1.5916,1.5918,4800000.0
2007-06-19 02:13:00,1.5917,1.5919,1.5917,1.5918,4800000.0
2007-06-19 02:14:00,1.5917,1.5918,1.5916,1.5918,4800000.0
2007-06-19 02:15:00,1.5919,1.5921,1.5918,1.592,4800000.0
2007-06-19 02:16:00,1.5921,1.5921,1.592,1.592,4800000.0
2007-06-19 02:17:00,1.5921,1.5921,1.592,1.5921,4800000.0
2007-06-19 02:18:00,1.592,1.5921,1.592,1.5921,4800000.0
2007-06-19 02:19:00,1.592,1.5922,1.592,1.5922,4800000.0
2007-06-19 02:20:00,1.5923,1.5925,1.5921,1.5923,4800000.0
2007-06-19 02:21:00,1.5922,1.5923,1.5922,1.5922,4800000.0
2007-06-19 02:22:00,1.5921,1.5924,1.5921,1.5924,4800000.0
2007-06-19 02:23:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-19 02:24:00,1.5921,1.5923,1.5921,1.5923,4800000.0
2007-06-19 02:25:00,1.5924,1.5926,1.5923,1.5926,4800000.0
2007-06-19 02:26:00,1.5925,1.5926,1.5925,1.5925,4800000.0
2007-06-19 02:27:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-19 02:28:00,1.5923,1.5924,1.5923,1.5924,4800000.0
2007-06-19 02:29:00,1.5923,1.5924,1.5922,1.5923,4800000.0
2007-06-19 02:30:00,1.5924,1.5924,1.5922,1.5922,4800000.0
2007-06-19 02:31:00,1.5921,1.5921,1.5918,1.5919,4800000.0
2007-06-19 02:32:00,1.5918,1.5918,1.5916,1.5916,4800000.0
2007-06-19 02:33:00,1.5915,1.5918,1.5915,1.5917,4800000.0
2007-06-19 02:34:00,1.5918,1.5921,1.5918,1.5921,4800000.0
2007-06-19 02:35:00,1.5919,1.5919,1.5918,1.5919,4800000.0
2007-06-19 02:36:00,1.592,1.5922,1.592,1.5922,4800000.0
2007-06-19 02:37:00,1.5923,1.5923,1.5923,1.5923,4800000.0
2007-06-19 02:38:00,1.5924,1.5924,1.5923,1.5923,4800000.0
2007-06-19 02:39:00,1.5924,1.5925,1.5923,1.5923,4800000.0
2007-06-19 02:40:00,1.5924,1.5924,1.5924,1.5924,4800000.0
2007-06-19 02:41:00,1.5925,1.5926,1.5924,1.5925,4800000.0
2007-06-19 02:42:00,1.5926,1.5928,1.5925,1.5928,4800000.0
2007-06-19 02:43:00,1.5927,1.593,1.5927,1.5929,4800000.0
2007-06-19 02:44:00,1.5928,1.5929,1.5927,1.5928,4800000.0
2007-06-19 02:45:00,1.5929,1.5929,1.5928,1.5928,4800000.0
2007-06-19 02:47:00,1.5927,1.5929,1.5927,1.5929,4800000.0
2007-06-19 02:48:00,1.5928,1.5929,1.5927,1.5927,4800000.0
2007-06-19 02:50:00,1.5928,1.593,1.5927,1.593,4800000.0
2007-06-19 02:51:00,1.5929,1.5929,1.5926,1.5926,4800000.0
2007-06-19 02:52:00,1.5928,1.5928,1.5922,1.5922,4800000.0
2007-06-19 02:53:00,1.5921,1.5923,1.5918,1.5918,4800000.0
2007-06-19 02:54:00,1.5919,1.5919,1.5917,1.5918,4800000.0
2007-06-19 02:55:00,1.5917,1.5918,1.5912,1.5916,4800000.0
2007-06-19 02:56:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-19 02:57:00,1.5915,1.5915,1.5914,1.5915,4800000.0
2007-06-19 02:58:00,1.5914,1.5916,1.5912,1.5913,4800000.0
2007-06-19 02:59:00,1.5914,1.5914,1.5913,1.5914,4800000.0
2007-06-19 03:00:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 03:01:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-19 03:02:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-19 03:03:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-19 03:05:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-19 03:06:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-19 03:07:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-19 03:08:00,1.5914,1.5914,1.5913,1.5914,4800000.0
2007-06-19 03:09:00,1.5915,1.5915,1.5914,1.5915,4800000.0
2007-06-19 03:10:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-19 03:11:00,1.5916,1.5916,1.5913,1.5914,4800000.0
2007-06-19 03:12:00,1.5915,1.5917,1.5915,1.5917,4800000.0
2007-06-19 03:14:00,1.5918,1.592,1.5918,1.592,4800000.0
2007-06-19 03:15:00,1.5922,1.5924,1.5919,1.592,4800000.0
2007-06-19 03:16:00,1.5919,1.5919,1.5917,1.5918,4800000.0
2007-06-19 03:17:00,1.5917,1.5918,1.5917,1.5918,4800000.0
2007-06-19 03:18:00,1.5917,1.5918,1.5917,1.5917,4800000.0
2007-06-19 03:19:00,1.5916,1.5918,1.5916,1.5918,4800000.0
2007-06-19 03:20:00,1.5917,1.5918,1.5917,1.5918,4800000.0
2007-06-19 03:21:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-19 03:22:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-19 03:23:00,1.5918,1.5919,1.5917,1.5917,4800000.0
2007-06-19 03:24:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-19 03:25:00,1.5916,1.5916,1.5914,1.5915,4800000.0
2007-06-19 03:26:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-19 03:27:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 03:28:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-19 03:29:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 03:32:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-19 03:33:00,1.591,1.5912,1.5908,1.591,4800000.0
2007-06-19 03:34:00,1.5909,1.5912,1.5909,1.5912,4800000.0
2007-06-19 03:35:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 03:36:00,1.591,1.5912,1.591,1.5912,4800000.0
2007-06-19 03:37:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 03:38:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 03:40:00,1.5911,1.5912,1.5909,1.5912,4800000.0
2007-06-19 03:41:00,1.5911,1.5912,1.5911,1.5911,4800000.0
2007-06-19 03:42:00,1.5912,1.592,1.5912,1.592,4800000.0
2007-06-19 03:43:00,1.5921,1.5923,1.592,1.5922,4800000.0
2007-06-19 03:45:00,1.5919,1.5919,1.5915,1.5918,4800000.0
2007-06-19 03:46:00,1.5919,1.5922,1.5917,1.5922,4800000.0
2007-06-19 03:47:00,1.5921,1.5921,1.5918,1.5921,4800000.0
2007-06-19 03:48:00,1.592,1.592,1.5917,1.5919,4800000.0
2007-06-19 03:49:00,1.5918,1.5919,1.5915,1.5916,4800000.0
2007-06-19 03:50:00,1.5917,1.5918,1.5915,1.5916,4800000.0
2007-06-19 03:51:00,1.5915,1.5917,1.5915,1.5915,4800000.0
2007-06-19 03:52:00,1.5914,1.5915,1.5913,1.5914,4800000.0
2007-06-19 03:53:00,1.5913,1.5914,1.5912,1.5913,4800000.0
2007-06-19 03:54:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-19 03:55:00,1.5912,1.5913,1.5911,1.5912,4800000.0
2007-06-19 03:56:00,1.5911,1.5912,1.5911,1.5911,4800000.0
2007-06-19 03:57:00,1.5912,1.5913,1.5911,1.5912,4800000.0
2007-06-19 03:59:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-19 04:00:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-19 04:01:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-19 04:02:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-19 04:03:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-19 04:04:00,1.5916,1.5917,1.5914,1.5914,4800000.0
2007-06-19 04:05:00,1.5915,1.5915,1.5912,1.5914,4800000.0
2007-06-19 04:06:00,1.5913,1.5914,1.5912,1.5912,4800000.0
2007-06-19 04:07:00,1.5913,1.5915,1.5913,1.5915,4800000.0
2007-06-19 04:08:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-19 04:09:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-19 04:10:00,1.5918,1.5918,1.5917,1.5918,4800000.0
2007-06-19 04:11:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-19 04:15:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-19 04:16:00,1.5915,1.5918,1.5915,1.5918,4800000.0
2007-06-19 04:17:00,1.5917,1.5918,1.5917,1.5917,4800000.0
2007-06-19 04:18:00,1.5918,1.5918,1.5916,1.5916,4800000.0
2007-06-19 04:19:00,1.5915,1.5922,1.5915,1.5918,4800000.0
2007-06-19 04:20:00,1.5919,1.5919,1.5916,1.5916,4800000.0
2007-06-19 04:21:00,1.5917,1.5918,1.5915,1.5916,4800000.0
2007-06-19 04:22:00,1.5917,1.5917,1.5916,1.5917,4800000.0
2007-06-19 04:23:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-19 04:24:00,1.5919,1.5919,1.5914,1.5914,4800000.0
2007-06-19 04:25:00,1.5913,1.5913,1.5912,1.5913,4800000.0
2007-06-19 04:26:00,1.5912,1.5914,1.5912,1.5913,4800000.0
2007-06-19 04:27:00,1.5914,1.5914,1.5911,1.5912,4800000.0
2007-06-19 04:28:00,1.5913,1.5916,1.5913,1.5914,4800000.0
2007-06-19 04:29:00,1.5915,1.5917,1.5915,1.5916,4800000.0
2007-06-19 04:30:00,1.5917,1.5917,1.5915,1.5917,4800000.0
2007-06-19 04:31:00,1.5916,1.5918,1.5914,1.5915,4800000.0
2007-06-19 04:32:00,1.5916,1.5917,1.5913,1.5915,4800000.0
2007-06-19 04:33:00,1.5916,1.5918,1.5914,1.5914,4800000.0
2007-06-19 04:34:00,1.5916,1.5916,1.5914,1.5914,4800000.0
2007-06-19 04:35:00,1.5915,1.5917,1.5913,1.5917,4800000.0
2007-06-19 04:36:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-19 04:37:00,1.5916,1.5917,1.5915,1.5917,4800000.0
2007-06-19 04:38:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-06-19 04:40:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-19 04:41:00,1.5916,1.5917,1.5915,1.5915,4800000.0
2007-06-19 04:42:00,1.5916,1.5916,1.5914,1.5916,4800000.0
2007-06-19 04:43:00,1.5918,1.5919,1.5916,1.5916,4800000.0
2007-06-19 04:45:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2007-06-19 04:46:00,1.5918,1.5918,1.5917,1.5917,4800000.0
2007-06-19 04:47:00,1.5915,1.5917,1.5914,1.5915,4800000.0
2007-06-19 04:48:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 04:49:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-19 04:50:00,1.5911,1.5912,1.591,1.5912,4800000.0
2007-06-19 04:51:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 04:52:00,1.5914,1.5914,1.5911,1.5914,4800000.0
2007-06-19 04:53:00,1.5913,1.5915,1.5912,1.5915,4800000.0
2007-06-19 04:54:00,1.5914,1.5915,1.5914,1.5914,4800000.0
2007-06-19 04:55:00,1.5913,1.5914,1.5912,1.5914,4800000.0
2007-06-19 04:56:00,1.5913,1.5914,1.5912,1.5912,4800000.0
2007-06-19 04:58:00,1.5913,1.5915,1.5912,1.5913,4800000.0
2007-06-19 04:59:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-19 05:00:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-19 05:01:00,1.5912,1.5913,1.5911,1.5912,4800000.0
2007-06-19 05:02:00,1.5911,1.5913,1.5911,1.5913,4800000.0
2007-06-19 05:03:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 05:04:00,1.5914,1.5914,1.5912,1.5913,4800000.0
2007-06-19 05:05:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-19 05:06:00,1.5913,1.5914,1.5912,1.5914,4800000.0
2007-06-19 05:07:00,1.5913,1.5914,1.5913,1.5913,4800000.0
2007-06-19 05:08:00,1.5914,1.5916,1.5911,1.5911,4800000.0
2007-06-19 05:09:00,1.5912,1.5915,1.5912,1.5913,4800000.0
2007-06-19 05:10:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-19 05:11:00,1.5914,1.5914,1.5912,1.5912,4800000.0
2007-06-19 05:12:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-19 05:13:00,1.591,1.5911,1.591,1.5911,4800000.0
2007-06-19 05:14:00,1.591,1.591,1.5907,1.591,4800000.0
2007-06-19 05:15:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 05:16:00,1.5912,1.5913,1.5911,1.5913,4800000.0
2007-06-19 05:17:00,1.5912,1.5913,1.5912,1.5912,4800000.0
2007-06-19 05:18:00,1.5911,1.5912,1.5909,1.5909,4800000.0
2007-06-19 05:19:00,1.591,1.5911,1.5908,1.591,4800000.0
2007-06-19 05:20:00,1.5909,1.591,1.5908,1.5909,4800000.0
2007-06-19 05:21:00,1.5908,1.5909,1.5906,1.5906,4800000.0
2007-06-19 05:22:00,1.5907,1.5908,1.5906,1.5908,4800000.0
2007-06-19 05:23:00,1.5909,1.5911,1.5909,1.5911,4800000.0
2007-06-19 05:24:00,1.591,1.5913,1.591,1.5912,4800000.0
2007-06-19 05:25:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-19 05:26:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-19 05:28:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 05:29:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-19 05:30:00,1.5911,1.5912,1.5911,1.5912,4800000.0
2007-06-19 05:31:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-19 05:33:00,1.5911,1.5911,1.5909,1.5909,4800000.0
2007-06-19 05:34:00,1.5911,1.5911,1.591,1.5911,4800000.0
2007-06-19 05:35:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-19 05:37:00,1.591,1.5912,1.591,1.5911,4800000.0
2007-06-19 05:38:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 05:39:00,1.5911,1.5913,1.5911,1.5912,4800000.0
2007-06-19 05:40:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-19 05:41:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-19 05:42:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-19 05:43:00,1.5908,1.5911,1.5907,1.591,4800000.0
2007-06-19 05:44:00,1.5909,1.591,1.5908,1.5909,4800000.0
2007-06-19 05:45:00,1.591,1.591,1.5909,1.591,4800000.0
2007-06-19 05:46:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-19 05:48:00,1.591,1.5912,1.591,1.5911,4800000.0
2007-06-19 05:51:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-19 05:52:00,1.5911,1.5913,1.5911,1.5912,4800000.0
2007-06-19 05:53:00,1.5913,1.5913,1.5911,1.5911,4800000.0
2007-06-19 05:54:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-19 05:55:00,1.591,1.5911,1.591,1.5911,4800000.0
2007-06-19 05:56:00,1.591,1.5912,1.5909,1.5911,4800000.0
2007-06-19 05:57:00,1.5912,1.5913,1.591,1.591,4800000.0
2007-06-19 05:58:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-19 06:00:00,1.5907,1.5907,1.5906,1.5907,4800000.0
2007-06-19 06:01:00,1.5906,1.5909,1.5906,1.5907,4800000.0
2007-06-19 06:02:00,1.5906,1.5908,1.5906,1.5908,4800000.0
2007-06-19 06:03:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-19 06:04:00,1.591,1.5912,1.5909,1.5911,4800000.0
2007-06-19 06:05:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-19 06:06:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-19 06:07:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-19 06:08:00,1.5911,1.5913,1.5911,1.5911,4800000.0
2007-06-19 06:09:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-19 06:10:00,1.5911,1.5913,1.5911,1.5913,4800000.0
2007-06-19 06:12:00,1.5914,1.5914,1.5913,1.5914,4800000.0
2007-06-19 06:14:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-19 06:15:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-19 06:16:00,1.5916,1.5916,1.5915,1.5916,4800000.0
2007-06-19 06:17:00,1.5915,1.5916,1.5914,1.5916,4800000.0
2007-06-19 06:18:00,1.5917,1.5917,1.5915,1.5916,4800000.0
2007-06-19 06:19:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-19 06:20:00,1.5916,1.5916,1.5914,1.5915,4800000.0
2007-06-19 06:21:00,1.5914,1.5914,1.5911,1.5911,4800000.0
2007-06-19 06:22:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 06:23:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-19 06:24:00,1.5913,1.5915,1.5913,1.5915,4800000.0
2007-06-19 06:25:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-19 06:28:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-19 06:30:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-19 06:31:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-19 06:32:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 06:33:00,1.5911,1.5913,1.5911,1.5913,4800000.0
2007-06-19 06:34:00,1.5914,1.5914,1.5912,1.5912,4800000.0
2007-06-19 06:35:00,1.5911,1.5913,1.5911,1.5913,4800000.0
2007-06-19 06:36:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-19 06:38:00,1.5914,1.5914,1.5912,1.5914,4800000.0
2007-06-19 06:39:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 06:40:00,1.5912,1.5914,1.5912,1.5914,4800000.0
2007-06-19 06:41:00,1.5913,1.5915,1.5913,1.5914,4800000.0
2007-06-19 06:43:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-19 06:44:00,1.5915,1.5916,1.5914,1.5914,4800000.0
2007-06-19 06:46:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-19 06:47:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-19 06:49:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-19 06:50:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-19 06:52:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 06:55:00,1.591,1.5911,1.591,1.5911,4800000.0
2007-06-19 06:57:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-19 06:59:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-19 07:01:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-19 07:02:00,1.591,1.5913,1.5908,1.5913,4800000.0
2007-06-19 07:04:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-06-19 07:05:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 07:06:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-19 07:07:00,1.5914,1.5915,1.591,1.5912,4800000.0
2007-06-19 07:08:00,1.5911,1.5912,1.5911,1.5911,4800000.0
2007-06-19 07:09:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-19 07:10:00,1.5913,1.5913,1.5911,1.5911,4800000.0
2007-06-19 07:11:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-19 07:12:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2007-06-19 07:13:00,1.5914,1.5914,1.5914,1.5914,4800000.0
2007-06-19 07:14:00,1.5913,1.5915,1.5913,1.5915,4800000.0
2007-06-19 07:15:00,1.5914,1.5915,1.5914,1.5915,4800000.0
2007-06-19 07:17:00,1.5914,1.5915,1.5913,1.5915,4800000.0
2007-06-19 07:18:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-19 07:19:00,1.5917,1.5919,1.5917,1.5919,4800000.0
2007-06-19 07:20:00,1.5918,1.5918,1.5916,1.5916,4800000.0
2007-06-19 07:21:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-06-19 07:23:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-19 07:24:00,1.5917,1.5917,1.5915,1.5916,4800000.0
2007-06-19 07:26:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-19 07:27:00,1.5916,1.5916,1.5912,1.5912,4800000.0
2007-06-19 07:28:00,1.5913,1.5913,1.5912,1.5913,4800000.0
2007-06-19 07:29:00,1.5914,1.5916,1.5914,1.5915,4800000.0
2007-06-19 07:30:00,1.5914,1.5914,1.5913,1.5913,4800000.0
2007-06-19 07:31:00,1.5914,1.5916,1.5914,1.5915,4800000.0
2007-06-19 07:32:00,1.5914,1.5915,1.591,1.5911,4800000.0
2007-06-19 07:33:00,1.591,1.5913,1.591,1.5912,4800000.0
2007-06-19 07:34:00,1.5911,1.5913,1.591,1.5913,4800000.0
2007-06-19 07:35:00,1.5914,1.5916,1.5914,1.5916,4800000.0
2007-06-19 07:36:00,1.5915,1.5915,1.5913,1.5914,4800000.0
2007-06-19 07:37:00,1.5913,1.5915,1.5913,1.5914,4800000.0
2007-06-19 07:38:00,1.5913,1.5916,1.5913,1.5916,4800000.0
2007-06-19 07:39:00,1.5915,1.5917,1.5914,1.5915,4800000.0
2007-06-19 07:40:00,1.5914,1.5915,1.5913,1.5914,4800000.0
2007-06-19 07:41:00,1.5913,1.5916,1.5913,1.5913,4800000.0
2007-06-19 07:42:00,1.5914,1.5916,1.5911,1.5913,4800000.0
2007-06-19 07:43:00,1.5914,1.5915,1.5913,1.5914,4800000.0
2007-06-19 07:44:00,1.5913,1.5915,1.5912,1.5915,4800000.0
2007-06-19 07:45:00,1.5913,1.5915,1.5912,1.5914,4800000.0
2007-06-19 07:46:00,1.5912,1.5915,1.5911,1.5913,4800000.0
2007-06-19 07:47:00,1.5914,1.5916,1.5913,1.5916,4800000.0
2007-06-19 07:48:00,1.5917,1.5919,1.5916,1.5917,4800000.0
2007-06-19 07:49:00,1.5916,1.5916,1.5912,1.5915,4800000.0
2007-06-19 07:50:00,1.5914,1.5915,1.5914,1.5914,4800000.0
2007-06-19 07:51:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-19 07:52:00,1.5911,1.5916,1.591,1.5914,4800000.0
2007-06-19 07:53:00,1.5913,1.5914,1.5912,1.5913,4800000.0
2007-06-19 07:54:00,1.5912,1.5913,1.5912,1.5913,4800000.0
2007-06-19 07:55:00,1.5914,1.5916,1.5912,1.5915,4800000.0
2007-06-19 07:56:00,1.5916,1.5916,1.5915,1.5915,4800000.0
2007-06-19 07:57:00,1.5916,1.5917,1.5915,1.5916,4800000.0
2007-06-19 07:58:00,1.5917,1.592,1.5916,1.592,4800000.0
2007-06-19 07:59:00,1.5919,1.5922,1.5918,1.5922,4800000.0
2007-06-19 08:00:00,1.5924,1.5924,1.5919,1.5923,4800000.0
2007-06-19 08:01:00,1.5922,1.5926,1.5919,1.5921,4800000.0
2007-06-19 08:02:00,1.592,1.5922,1.5918,1.5919,4800000.0
2007-06-19 08:03:00,1.5918,1.5922,1.5917,1.5922,4800000.0
2007-06-19 08:04:00,1.5921,1.5923,1.592,1.5921,4800000.0
2007-06-19 08:05:00,1.5922,1.5923,1.5921,1.5922,4800000.0
2007-06-19 08:06:00,1.5921,1.5922,1.5917,1.592,4800000.0
2007-06-19 08:07:00,1.5923,1.5923,1.5921,1.5923,4800000.0
2007-06-19 08:08:00,1.5922,1.5922,1.5917,1.5918,4800000.0
2007-06-19 08:09:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-19 08:10:00,1.5915,1.5917,1.5915,1.5916,4800000.0
2007-06-19 08:11:00,1.5915,1.5918,1.5915,1.5917,4800000.0
2007-06-19 08:12:00,1.5919,1.5919,1.5915,1.5917,4800000.0
2007-06-19 08:13:00,1.5916,1.5919,1.5913,1.5919,4800000.0
2007-06-19 08:14:00,1.5917,1.5919,1.5915,1.5916,4800000.0
2007-06-19 08:15:00,1.5915,1.5916,1.5914,1.5914,4800000.0
2007-06-19 08:16:00,1.5915,1.5917,1.5915,1.5915,4800000.0
2007-06-19 08:17:00,1.5916,1.5916,1.5906,1.591,4800000.0
2007-06-19 08:18:00,1.5911,1.5912,1.5909,1.5909,4800000.0
2007-06-19 08:19:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-19 08:20:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-19 08:21:00,1.5907,1.5909,1.5907,1.5908,4800000.0
2007-06-19 08:22:00,1.5909,1.591,1.5908,1.591,4800000.0
2007-06-19 08:23:00,1.5909,1.5912,1.5909,1.5911,4800000.0
2007-06-19 08:24:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-19 08:25:00,1.5911,1.5912,1.591,1.5911,4800000.0
2007-06-19 08:26:00,1.5912,1.5913,1.5911,1.5912,4800000.0
2007-06-19 08:27:00,1.5913,1.5914,1.5913,1.5914,4800000.0
2007-06-19 08:28:00,1.5915,1.5915,1.5911,1.5914,4800000.0
2007-06-19 08:29:00,1.5913,1.5917,1.5913,1.5915,4800000.0
2007-06-19 08:30:00,1.5914,1.5916,1.5914,1.5915,4800000.0
2007-06-19 08:31:00,1.5916,1.5916,1.5914,1.5916,4800000.0
2007-06-19 08:32:00,1.5915,1.5918,1.5915,1.5917,4800000.0
2007-06-19 08:33:00,1.5916,1.5916,1.5914,1.5915,4800000.0
2007-06-19 08:34:00,1.5916,1.5916,1.5915,1.5916,4800000.0
2007-06-19 08:35:00,1.5917,1.5917,1.5914,1.5917,4800000.0
2007-06-19 08:36:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-19 08:37:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-19 08:38:00,1.5916,1.5917,1.5916,1.5916,4800000.0
2007-06-19 08:39:00,1.5915,1.5917,1.5915,1.5916,4800000.0
2007-06-19 08:41:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-19 08:42:00,1.5915,1.5916,1.5914,1.5915,4800000.0
2007-06-19 08:43:00,1.5916,1.5916,1.5915,1.5916,4800000.0
2007-06-19 08:44:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-06-19 08:45:00,1.5913,1.5913,1.591,1.591,4800000.0
2007-06-19 08:46:00,1.5911,1.5914,1.5911,1.5913,4800000.0
2007-06-19 08:47:00,1.5914,1.5914,1.5913,1.5914,4800000.0
2007-06-19 08:48:00,1.5913,1.5915,1.5912,1.5912,4800000.0
2007-06-19 08:49:00,1.5913,1.5913,1.591,1.591,4800000.0
2007-06-19 08:50:00,1.5911,1.5913,1.5911,1.5911,4800000.0
2007-06-19 08:51:00,1.591,1.591,1.591,1.591,4800000.0
2007-06-19 08:52:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2007-06-19 08:54:00,1.591,1.5912,1.591,1.591,4800000.0
2007-06-19 08:55:00,1.5911,1.5911,1.5907,1.5908,4800000.0
2007-06-19 08:56:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-19 08:57:00,1.5908,1.591,1.5907,1.591,4800000.0
2007-06-19 08:58:00,1.5909,1.591,1.5907,1.5908,4800000.0
2007-06-19 08:59:00,1.5907,1.5909,1.5907,1.5909,4800000.0
2007-06-19 09:00:00,1.5908,1.5909,1.5908,1.5909,4800000.0
2007-06-19 09:01:00,1.5908,1.5909,1.5908,1.5908,4800000.0
2007-06-19 09:02:00,1.5909,1.5911,1.5908,1.5909,4800000.0
2007-06-19 09:03:00,1.5908,1.5909,1.5907,1.5909,4800000.0
2007-06-19 09:04:00,1.591,1.5911,1.5909,1.591,4800000.0
2007-06-19 09:05:00,1.5909,1.5911,1.5906,1.5908,4800000.0
2007-06-19 09:06:00,1.5909,1.5911,1.5909,1.5911,4800000.0
2007-06-19 09:07:00,1.5912,1.5912,1.5911,1.5911,4800000.0
2007-06-19 09:08:00,1.591,1.591,1.5909,1.5909,4800000.0
2007-06-19 09:09:00,1.591,1.591,1.5909,1.591,4800000.0
2007-06-19 09:10:00,1.5911,1.5912,1.591,1.5912,4800000.0
2007-06-19 09:11:00,1.5911,1.5912,1.5909,1.5909,4800000.0
2007-06-19 09:12:00,1.5908,1.5908,1.5905,1.5905,4800000.0
2007-06-19 09:13:00,1.5906,1.5908,1.5903,1.5908,4800000.0
2007-06-19 09:14:00,1.5909,1.591,1.5908,1.5909,4800000.0
2007-06-19 09:15:00,1.5908,1.591,1.5904,1.5906,4800000.0
2007-06-19 09:16:00,1.5907,1.591,1.5907,1.5908,4800000.0
2007-06-19 09:17:00,1.5909,1.5909,1.5907,1.5907,4800000.0
2007-06-19 09:18:00,1.5908,1.5909,1.5907,1.5908,4800000.0
2007-06-19 09:19:00,1.5907,1.5908,1.5904,1.5908,4800000.0
2007-06-19 09:20:00,1.5907,1.591,1.5907,1.5909,4800000.0
2007-06-19 09:21:00,1.5908,1.5911,1.5908,1.5911,4800000.0
2007-06-19 09:22:00,1.591,1.5912,1.591,1.591,4800000.0
2007-06-19 09:23:00,1.5911,1.5912,1.5909,1.591,4800000.0
2007-06-19 09:24:00,1.5909,1.5911,1.5909,1.591,4800000.0
2007-06-19 09:25:00,1.5911,1.5911,1.5909,1.5911,4800000.0
2007-06-19 09:26:00,1.5912,1.5912,1.591,1.591,4800000.0
2007-06-19 09:27:00,1.5911,1.5911,1.5908,1.5911,4800000.0
2007-06-19 09:28:00,1.591,1.5911,1.5909,1.5911,4800000.0
2007-06-19 09:29:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-19 09:30:00,1.5909,1.5912,1.5908,1.591,4800000.0
2007-06-19 09:31:00,1.5911,1.5912,1.591,1.5912,4800000.0
2007-06-19 09:32:00,1.5911,1.5911,1.5906,1.5908,4800000.0
2007-06-19 09:33:00,1.5907,1.5907,1.5903,1.5903,4800000.0
2007-06-19 09:34:00,1.5904,1.5904,1.5901,1.5902,4800000.0
2007-06-19 09:35:00,1.5901,1.5902,1.5901,1.5902,4800000.0
2007-06-19 09:36:00,1.5901,1.5902,1.5901,1.5901,4800000.0
2007-06-19 09:37:00,1.5902,1.5903,1.5901,1.5902,4800000.0
2007-06-19 09:38:00,1.5903,1.5905,1.5901,1.5902,4800000.0
2007-06-19 09:39:00,1.5901,1.5903,1.5901,1.5902,4800000.0
2007-06-19 09:41:00,1.5903,1.5903,1.5901,1.5901,4800000.0
2007-06-19 09:42:00,1.59,1.5902,1.5898,1.5899,4800000.0
2007-06-19 09:43:00,1.59,1.5902,1.59,1.5901,4800000.0
2007-06-19 09:44:00,1.59,1.5902,1.59,1.5902,4800000.0
2007-06-19 09:45:00,1.5901,1.5903,1.5901,1.5902,4800000.0
2007-06-19 09:46:00,1.5901,1.5901,1.5897,1.59,4800000.0
2007-06-19 09:47:00,1.5901,1.5903,1.5898,1.5902,4800000.0
2007-06-19 09:48:00,1.5901,1.5902,1.5898,1.59,4800000.0
2007-06-19 09:49:00,1.5899,1.59,1.5895,1.5896,4800000.0
2007-06-19 09:50:00,1.5895,1.5897,1.5892,1.5892,4800000.0
2007-06-19 09:51:00,1.5893,1.5893,1.589,1.589,4800000.0
2007-06-19 09:52:00,1.5889,1.5892,1.5889,1.5892,4800000.0
2007-06-19 09:53:00,1.5891,1.5893,1.589,1.5892,4800000.0
2007-06-19 09:54:00,1.5891,1.5897,1.5891,1.5892,4800000.0
2007-06-19 09:55:00,1.5893,1.5893,1.5889,1.5889,4800000.0
2007-06-19 09:56:00,1.589,1.5895,1.589,1.5895,4800000.0
2007-06-19 09:57:00,1.5894,1.5895,1.5892,1.5892,4800000.0
2007-06-19 09:58:00,1.5893,1.5896,1.5892,1.5894,4800000.0
2007-06-19 09:59:00,1.5895,1.5896,1.5894,1.5895,4800000.0
2007-06-19 10:00:00,1.5897,1.5898,1.5892,1.5897,4800000.0
2007-06-19 10:01:00,1.5896,1.5898,1.5895,1.5896,4800000.0
2007-06-19 10:02:00,1.5895,1.5898,1.5895,1.5897,4800000.0
2007-06-19 10:03:00,1.5896,1.5897,1.5894,1.5896,4800000.0
2007-06-19 10:04:00,1.5895,1.5898,1.5895,1.5896,4800000.0
2007-06-19 10:05:00,1.5897,1.5899,1.5896,1.5897,4800000.0
2007-06-19 10:06:00,1.5898,1.5898,1.5896,1.5897,4800000.0
2007-06-19 10:07:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-19 10:08:00,1.5897,1.5899,1.5896,1.5897,4800000.0
2007-06-19 10:09:00,1.5896,1.59,1.5896,1.59,4800000.0
2007-06-19 10:10:00,1.5899,1.5899,1.5896,1.5898,4800000.0
2007-06-19 10:11:00,1.5897,1.5898,1.5896,1.5896,4800000.0
2007-06-19 10:12:00,1.5897,1.5898,1.5896,1.5897,4800000.0
2007-06-19 10:13:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-19 10:14:00,1.5898,1.5899,1.5898,1.5899,4800000.0
2007-06-19 10:15:00,1.5898,1.5898,1.5896,1.5896,4800000.0
2007-06-19 10:16:00,1.5897,1.5897,1.5892,1.5895,4800000.0
2007-06-19 10:17:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-19 10:18:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-19 10:19:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-19 10:20:00,1.5893,1.5895,1.5892,1.5895,4800000.0
2007-06-19 10:21:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-19 10:22:00,1.5894,1.5895,1.5893,1.5894,4800000.0
2007-06-19 10:23:00,1.5893,1.5895,1.5893,1.5894,4800000.0
2007-06-19 10:24:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-19 10:25:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-19 10:26:00,1.5894,1.5894,1.5892,1.5893,4800000.0
2007-06-19 10:27:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-19 10:28:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-19 10:29:00,1.5892,1.5893,1.5892,1.5892,4800000.0
2007-06-19 10:31:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-19 10:34:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-19 10:35:00,1.5895,1.5896,1.5893,1.5895,4800000.0
2007-06-19 10:36:00,1.5896,1.5896,1.5892,1.5894,4800000.0
2007-06-19 10:37:00,1.5893,1.5894,1.5892,1.5892,4800000.0
2007-06-19 10:38:00,1.5893,1.5893,1.589,1.5892,4800000.0
2007-06-19 10:39:00,1.5891,1.5891,1.589,1.5891,4800000.0
2007-06-19 10:40:00,1.589,1.5891,1.5888,1.5888,4800000.0
2007-06-19 10:41:00,1.5889,1.5891,1.5889,1.5891,4800000.0
2007-06-19 10:42:00,1.5892,1.5893,1.5892,1.5892,4800000.0
2007-06-19 10:43:00,1.5893,1.5894,1.5892,1.5894,4800000.0
2007-06-19 10:44:00,1.5893,1.5897,1.5892,1.5897,4800000.0
2007-06-19 10:45:00,1.5896,1.5897,1.5888,1.5889,4800000.0
2007-06-19 10:46:00,1.589,1.589,1.5884,1.5889,4800000.0
2007-06-19 10:47:00,1.5888,1.5889,1.5884,1.5885,4800000.0
2007-06-19 10:48:00,1.5883,1.5886,1.5883,1.5886,4800000.0
2007-06-19 10:49:00,1.5885,1.5886,1.5885,1.5886,4800000.0
2007-06-19 10:50:00,1.5885,1.5887,1.5884,1.5884,4800000.0
2007-06-19 10:51:00,1.5885,1.5886,1.5884,1.5884,4800000.0
2007-06-19 10:52:00,1.5885,1.5886,1.5885,1.5886,4800000.0
2007-06-19 10:53:00,1.5885,1.5886,1.5884,1.5884,4800000.0
2007-06-19 10:54:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-19 10:55:00,1.5884,1.5887,1.5884,1.5885,4800000.0
2007-06-19 10:56:00,1.5887,1.5887,1.5881,1.5881,4800000.0
2007-06-19 10:57:00,1.588,1.5882,1.5879,1.5882,4800000.0
2007-06-19 10:58:00,1.5883,1.5884,1.5882,1.5883,4800000.0
2007-06-19 10:59:00,1.5884,1.5885,1.5883,1.5885,4800000.0
2007-06-19 11:00:00,1.5883,1.5883,1.5874,1.5878,4800000.0
2007-06-19 11:01:00,1.5877,1.5881,1.5877,1.5881,4800000.0
2007-06-19 11:02:00,1.588,1.5885,1.588,1.5883,4800000.0
2007-06-19 11:03:00,1.5884,1.5884,1.5877,1.5878,4800000.0
2007-06-19 11:04:00,1.5877,1.588,1.5877,1.5878,4800000.0
2007-06-19 11:05:00,1.5877,1.5881,1.5877,1.5879,4800000.0
2007-06-19 11:06:00,1.588,1.5881,1.5878,1.588,4800000.0
2007-06-19 11:07:00,1.5881,1.5882,1.588,1.5881,4800000.0
2007-06-19 11:08:00,1.588,1.5883,1.588,1.5881,4800000.0
2007-06-19 11:09:00,1.588,1.5883,1.588,1.5881,4800000.0
2007-06-19 11:10:00,1.5882,1.5885,1.5882,1.5885,4800000.0
2007-06-19 11:11:00,1.5886,1.5887,1.5885,1.5886,4800000.0
2007-06-19 11:12:00,1.5885,1.5892,1.5885,1.589,4800000.0
2007-06-19 11:13:00,1.5889,1.589,1.5887,1.5888,4800000.0
2007-06-19 11:14:00,1.5887,1.5888,1.5885,1.5885,4800000.0
2007-06-19 11:15:00,1.5886,1.5886,1.5885,1.5886,4800000.0
2007-06-19 11:16:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-19 11:17:00,1.5883,1.5886,1.5883,1.5885,4800000.0
2007-06-19 11:18:00,1.5884,1.5884,1.5881,1.5881,4800000.0
2007-06-19 11:19:00,1.5882,1.5883,1.5879,1.5879,4800000.0
2007-06-19 11:20:00,1.5878,1.5881,1.5878,1.5881,4800000.0
2007-06-19 11:21:00,1.588,1.588,1.5876,1.5876,4800000.0
2007-06-19 11:22:00,1.5875,1.5878,1.5875,1.5877,4800000.0
2007-06-19 11:23:00,1.5876,1.5878,1.5876,1.5878,4800000.0
2007-06-19 11:24:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-19 11:25:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-19 11:26:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-19 11:27:00,1.5876,1.5876,1.5875,1.5876,4800000.0
2007-06-19 11:28:00,1.5875,1.5876,1.5874,1.5874,4800000.0
2007-06-19 11:29:00,1.5875,1.5879,1.5875,1.5878,4800000.0
2007-06-19 11:30:00,1.5877,1.5878,1.5876,1.5877,4800000.0
2007-06-19 11:31:00,1.5883,1.5885,1.5882,1.5882,4800000.0
2007-06-19 11:32:00,1.5883,1.5884,1.5882,1.5883,4800000.0
2007-06-19 11:33:00,1.5884,1.5885,1.5882,1.5883,4800000.0
2007-06-19 11:34:00,1.5884,1.5885,1.5883,1.5884,4800000.0
2007-06-19 11:35:00,1.5886,1.589,1.5885,1.5888,4800000.0
2007-06-19 11:36:00,1.5889,1.5891,1.5889,1.5889,4800000.0
2007-06-19 11:37:00,1.5888,1.589,1.5888,1.589,4800000.0
2007-06-19 11:38:00,1.5891,1.5893,1.589,1.5891,4800000.0
2007-06-19 11:39:00,1.5892,1.5894,1.5888,1.5888,4800000.0
2007-06-19 11:40:00,1.5889,1.589,1.5887,1.589,4800000.0
2007-06-19 11:41:00,1.5889,1.5889,1.5888,1.5888,4800000.0
2007-06-19 11:42:00,1.5887,1.5889,1.5886,1.5889,4800000.0
2007-06-19 11:43:00,1.589,1.589,1.5887,1.5888,4800000.0
2007-06-19 11:44:00,1.5887,1.5888,1.5886,1.5886,4800000.0
2007-06-19 11:45:00,1.5887,1.5888,1.5883,1.5883,4800000.0
2007-06-19 11:46:00,1.5886,1.5887,1.588,1.588,4800000.0
2007-06-19 11:47:00,1.5882,1.5882,1.5881,1.5881,4800000.0
2007-06-19 11:48:00,1.5882,1.5883,1.5881,1.5882,4800000.0
2007-06-19 11:49:00,1.5883,1.5884,1.5883,1.5883,4800000.0
2007-06-19 11:51:00,1.5882,1.5884,1.5882,1.5882,4800000.0
2007-06-19 11:52:00,1.5883,1.5885,1.5883,1.5884,4800000.0
2007-06-19 11:53:00,1.5883,1.5887,1.5883,1.5887,4800000.0
2007-06-19 11:54:00,1.5888,1.5888,1.5887,1.5888,4800000.0
2007-06-19 11:55:00,1.5889,1.5889,1.5887,1.5887,4800000.0
2007-06-19 11:56:00,1.5889,1.5889,1.5885,1.5885,4800000.0
2007-06-19 11:57:00,1.5886,1.5887,1.5883,1.5883,4800000.0
2007-06-19 11:58:00,1.5882,1.5883,1.5881,1.5882,4800000.0
2007-06-19 11:59:00,1.5883,1.5884,1.5882,1.5883,4800000.0
2007-06-19 12:00:00,1.5884,1.5885,1.5883,1.5885,4800000.0
2007-06-19 12:02:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-19 12:03:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2007-06-19 12:04:00,1.5887,1.5887,1.5886,1.5886,4800000.0
2007-06-19 12:05:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2007-06-19 12:06:00,1.5888,1.5889,1.5887,1.5887,4800000.0
2007-06-19 12:07:00,1.5888,1.5894,1.5888,1.5894,4800000.0
2007-06-19 12:08:00,1.5893,1.5894,1.589,1.5891,4800000.0
2007-06-19 12:09:00,1.589,1.5894,1.589,1.5892,4800000.0
2007-06-19 12:10:00,1.5891,1.5892,1.589,1.5891,4800000.0
2007-06-19 12:11:00,1.589,1.5893,1.589,1.5893,4800000.0
2007-06-19 12:12:00,1.5894,1.5895,1.5891,1.5893,4800000.0
2007-06-19 12:13:00,1.5891,1.5893,1.5891,1.5893,4800000.0
2007-06-19 12:14:00,1.5892,1.5893,1.589,1.5891,4800000.0
2007-06-19 12:15:00,1.5892,1.5892,1.589,1.589,4800000.0
2007-06-19 12:16:00,1.5889,1.589,1.5888,1.589,4800000.0
2007-06-19 12:17:00,1.5889,1.5892,1.5889,1.5891,4800000.0
2007-06-19 12:18:00,1.589,1.589,1.5883,1.5888,4800000.0
2007-06-19 12:19:00,1.5887,1.5888,1.5885,1.5888,4800000.0
2007-06-19 12:20:00,1.5886,1.5886,1.5885,1.5886,4800000.0
2007-06-19 12:21:00,1.5885,1.5886,1.5885,1.5885,4800000.0
2007-06-19 12:22:00,1.5886,1.5886,1.5881,1.5881,4800000.0
2007-06-19 12:23:00,1.5883,1.5883,1.588,1.5881,4800000.0
2007-06-19 12:24:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-19 12:25:00,1.5879,1.5879,1.5877,1.5877,4800000.0
2007-06-19 12:26:00,1.5876,1.5876,1.5875,1.5876,4800000.0
2007-06-19 12:27:00,1.5875,1.5876,1.5872,1.5874,4800000.0
2007-06-19 12:28:00,1.5873,1.5875,1.5873,1.5874,4800000.0
2007-06-19 12:29:00,1.5873,1.5876,1.5873,1.5876,4800000.0
2007-06-19 12:30:00,1.5875,1.5876,1.5874,1.5875,4800000.0
2007-06-19 12:31:00,1.5876,1.5876,1.5875,1.5876,4800000.0
2007-06-19 12:32:00,1.5875,1.5877,1.5875,1.5876,4800000.0
2007-06-19 12:33:00,1.5877,1.5879,1.5877,1.5878,4800000.0
2007-06-19 12:34:00,1.5877,1.588,1.5877,1.5878,4800000.0
2007-06-19 12:35:00,1.5877,1.5878,1.5877,1.5878,4800000.0
2007-06-19 12:36:00,1.5879,1.5881,1.5878,1.5879,4800000.0
2007-06-19 12:37:00,1.588,1.588,1.588,1.588,4800000.0
2007-06-19 12:39:00,1.5881,1.5881,1.588,1.588,4800000.0
2007-06-19 12:40:00,1.5881,1.5884,1.5881,1.5884,4800000.0
2007-06-19 12:41:00,1.5883,1.5884,1.588,1.5881,4800000.0
2007-06-19 12:42:00,1.588,1.5882,1.588,1.5881,4800000.0
2007-06-19 12:43:00,1.588,1.588,1.588,1.588,4800000.0
2007-06-19 12:44:00,1.5881,1.5881,1.5879,1.5879,4800000.0
2007-06-19 12:45:00,1.588,1.5881,1.5879,1.5881,4800000.0
2007-06-19 12:46:00,1.588,1.5881,1.5879,1.5881,4800000.0
2007-06-19 12:47:00,1.588,1.5881,1.588,1.5881,4800000.0
2007-06-19 12:48:00,1.588,1.588,1.5879,1.588,4800000.0
2007-06-19 12:49:00,1.5881,1.5885,1.5881,1.5884,4800000.0
2007-06-19 12:50:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-19 12:53:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2007-06-19 12:54:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-19 12:55:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-19 12:56:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-19 12:57:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2007-06-19 12:58:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-19 12:59:00,1.5884,1.5885,1.5883,1.5883,4800000.0
2007-06-19 13:00:00,1.5884,1.5885,1.5883,1.5883,4800000.0
2007-06-19 13:01:00,1.5884,1.5884,1.5883,1.5884,4800000.0
2007-06-19 13:02:00,1.5883,1.5884,1.5883,1.5883,4800000.0
2007-06-19 13:03:00,1.5882,1.5886,1.5882,1.5884,4800000.0
2007-06-19 13:04:00,1.5885,1.5885,1.5883,1.5883,4800000.0
2007-06-19 13:05:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2007-06-19 13:06:00,1.5882,1.5885,1.5882,1.5883,4800000.0
2007-06-19 13:07:00,1.5884,1.5885,1.5884,1.5885,4800000.0
2007-06-19 13:08:00,1.5886,1.5887,1.5883,1.5883,4800000.0
2007-06-19 13:09:00,1.5884,1.5884,1.5882,1.5882,4800000.0
2007-06-19 13:11:00,1.5883,1.5884,1.5881,1.5882,4800000.0
2007-06-19 13:12:00,1.5881,1.5882,1.5881,1.5882,4800000.0
2007-06-19 13:13:00,1.5883,1.5886,1.5882,1.5882,4800000.0
2007-06-19 13:14:00,1.5881,1.5883,1.5879,1.5881,4800000.0
2007-06-19 13:15:00,1.588,1.5881,1.588,1.588,4800000.0
2007-06-19 13:16:00,1.5879,1.5879,1.5879,1.5879,4800000.0
2007-06-19 13:17:00,1.5878,1.5881,1.5878,1.588,4800000.0
2007-06-19 13:18:00,1.5881,1.5886,1.588,1.5886,4800000.0
2007-06-19 13:19:00,1.5884,1.5884,1.5879,1.5879,4800000.0
2007-06-19 13:20:00,1.588,1.5882,1.5879,1.5879,4800000.0
2007-06-19 13:21:00,1.5878,1.5878,1.5874,1.5874,4800000.0
2007-06-19 13:22:00,1.5873,1.5874,1.5873,1.5873,4800000.0
2007-06-19 13:23:00,1.5874,1.5874,1.5868,1.5868,4800000.0
2007-06-19 13:24:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-19 13:25:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-19 13:26:00,1.5869,1.5871,1.5868,1.5871,4800000.0
2007-06-19 13:27:00,1.5874,1.5874,1.5872,1.5872,4800000.0
2007-06-19 13:28:00,1.5875,1.5875,1.587,1.5871,4800000.0
2007-06-19 13:29:00,1.587,1.5872,1.587,1.587,4800000.0
2007-06-19 13:30:00,1.5869,1.5871,1.5869,1.5869,4800000.0
2007-06-19 13:31:00,1.587,1.5872,1.5868,1.5872,4800000.0
2007-06-19 13:32:00,1.5871,1.5871,1.5871,1.5871,4800000.0
2007-06-19 13:34:00,1.5872,1.5875,1.5872,1.5874,4800000.0
2007-06-19 13:35:00,1.5873,1.5873,1.5871,1.5871,4800000.0
2007-06-19 13:36:00,1.5872,1.5873,1.5872,1.5873,4800000.0
2007-06-19 13:37:00,1.5874,1.5874,1.5873,1.5873,4800000.0
2007-06-19 13:38:00,1.5874,1.5874,1.5872,1.5873,4800000.0
2007-06-19 13:39:00,1.5872,1.5874,1.5871,1.5872,4800000.0
2007-06-19 13:40:00,1.5873,1.5873,1.5872,1.5872,4800000.0
2007-06-19 13:42:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-19 13:43:00,1.5874,1.5874,1.5872,1.5872,4800000.0
2007-06-19 13:44:00,1.5871,1.5873,1.5871,1.5873,4800000.0
2007-06-19 13:45:00,1.5874,1.5874,1.5873,1.5874,4800000.0
2007-06-19 13:47:00,1.5875,1.5876,1.5875,1.5876,4800000.0
2007-06-19 13:48:00,1.5874,1.5878,1.5873,1.5878,4800000.0
2007-06-19 13:49:00,1.5879,1.588,1.5878,1.5879,4800000.0
2007-06-19 13:50:00,1.588,1.5881,1.5879,1.5881,4800000.0
2007-06-19 13:51:00,1.588,1.588,1.5879,1.5879,4800000.0
2007-06-19 13:52:00,1.5878,1.5881,1.5878,1.5881,4800000.0
2007-06-19 13:53:00,1.588,1.5883,1.588,1.5883,4800000.0
2007-06-19 13:54:00,1.5882,1.5884,1.5882,1.5883,4800000.0
2007-06-19 13:55:00,1.5882,1.5882,1.5881,1.5881,4800000.0
2007-06-19 13:56:00,1.588,1.5882,1.588,1.5881,4800000.0
2007-06-19 13:57:00,1.5882,1.5883,1.5881,1.5882,4800000.0
2007-06-19 13:58:00,1.5883,1.5883,1.5881,1.5881,4800000.0
2007-06-19 13:59:00,1.588,1.5881,1.5879,1.5881,4800000.0
2007-06-19 14:00:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-19 14:01:00,1.5881,1.5883,1.588,1.5881,4800000.0
2007-06-19 14:02:00,1.588,1.5882,1.588,1.5881,4800000.0
2007-06-19 14:03:00,1.5879,1.5881,1.5879,1.5879,4800000.0
2007-06-19 14:04:00,1.588,1.5881,1.5876,1.5878,4800000.0
2007-06-19 14:05:00,1.5877,1.5879,1.5876,1.5879,4800000.0
2007-06-19 14:06:00,1.5878,1.5879,1.5878,1.5878,4800000.0
2007-06-19 14:07:00,1.5879,1.5881,1.5878,1.5881,4800000.0
2007-06-19 14:08:00,1.588,1.5883,1.5879,1.5879,4800000.0
2007-06-19 14:09:00,1.588,1.5882,1.5879,1.5879,4800000.0
2007-06-19 14:10:00,1.5878,1.5879,1.5876,1.5878,4800000.0
2007-06-19 14:11:00,1.5877,1.5878,1.5876,1.5876,4800000.0
2007-06-19 14:12:00,1.5875,1.5878,1.5874,1.5877,4800000.0
2007-06-19 14:13:00,1.5876,1.5876,1.5874,1.5875,4800000.0
2007-06-19 14:14:00,1.5874,1.5875,1.5872,1.5872,4800000.0
2007-06-19 14:15:00,1.5871,1.5875,1.5871,1.5871,4800000.0
2007-06-19 14:16:00,1.587,1.5872,1.5865,1.5866,4800000.0
2007-06-19 14:17:00,1.5867,1.5871,1.5867,1.587,4800000.0
2007-06-19 14:18:00,1.5872,1.5876,1.587,1.5871,4800000.0
2007-06-19 14:19:00,1.5872,1.5873,1.5869,1.5872,4800000.0
2007-06-19 14:20:00,1.5871,1.5872,1.5869,1.5869,4800000.0
2007-06-19 14:21:00,1.587,1.5873,1.5869,1.5873,4800000.0
2007-06-19 14:22:00,1.5872,1.5875,1.5871,1.5873,4800000.0
2007-06-19 14:23:00,1.5872,1.5872,1.5872,1.5872,4800000.0
2007-06-19 14:24:00,1.5873,1.5875,1.5872,1.5875,4800000.0
2007-06-19 14:25:00,1.5874,1.5876,1.5873,1.5876,4800000.0
2007-06-19 14:26:00,1.5875,1.5876,1.5875,1.5875,4800000.0
2007-06-19 14:27:00,1.5876,1.5879,1.5876,1.5876,4800000.0
2007-06-19 14:28:00,1.5875,1.5876,1.5873,1.5874,4800000.0
2007-06-19 14:29:00,1.5875,1.5876,1.5872,1.5875,4800000.0
2007-06-19 14:30:00,1.5874,1.5879,1.5873,1.5875,4800000.0
2007-06-19 14:31:00,1.5876,1.5876,1.5871,1.5873,4800000.0
2007-06-19 14:32:00,1.5874,1.5876,1.5872,1.5875,4800000.0
2007-06-19 14:33:00,1.5874,1.5877,1.5874,1.5876,4800000.0
2007-06-19 14:34:00,1.5875,1.5879,1.5874,1.5876,4800000.0
2007-06-19 14:35:00,1.5875,1.5877,1.5873,1.5875,4800000.0
2007-06-19 14:36:00,1.5876,1.5877,1.5871,1.5872,4800000.0
2007-06-19 14:37:00,1.5873,1.5876,1.5872,1.5874,4800000.0
2007-06-19 14:38:00,1.5873,1.5877,1.5872,1.5876,4800000.0
2007-06-19 14:39:00,1.5875,1.5879,1.5875,1.5877,4800000.0
2007-06-19 14:40:00,1.5879,1.588,1.5879,1.5879,4800000.0
2007-06-19 14:41:00,1.5878,1.5881,1.5878,1.588,4800000.0
2007-06-19 14:42:00,1.5879,1.5884,1.5878,1.5883,4800000.0
2007-06-19 14:43:00,1.5881,1.5881,1.5877,1.5879,4800000.0
2007-06-19 14:44:00,1.588,1.588,1.5879,1.588,4800000.0
2007-06-19 14:45:00,1.5879,1.5881,1.5879,1.5881,4800000.0
2007-06-19 14:46:00,1.588,1.5883,1.588,1.5883,4800000.0
2007-06-19 14:47:00,1.5885,1.5885,1.5883,1.5883,4800000.0
2007-06-19 14:48:00,1.5882,1.5884,1.5881,1.5882,4800000.0
2007-06-19 14:49:00,1.5883,1.5883,1.5881,1.5883,4800000.0
2007-06-19 14:50:00,1.5882,1.5883,1.5881,1.5881,4800000.0
2007-06-19 14:51:00,1.588,1.5881,1.588,1.5881,4800000.0
2007-06-19 14:52:00,1.588,1.5882,1.588,1.5882,4800000.0
2007-06-19 14:53:00,1.5881,1.5883,1.5881,1.5882,4800000.0
2007-06-19 14:54:00,1.5881,1.5881,1.5881,1.5881,4800000.0
2007-06-19 14:55:00,1.588,1.5884,1.588,1.5882,4800000.0
2007-06-19 14:56:00,1.5883,1.5885,1.5883,1.5884,4800000.0
2007-06-19 14:57:00,1.5885,1.5887,1.5884,1.5885,4800000.0
2007-06-19 14:58:00,1.5886,1.5887,1.5884,1.5887,4800000.0
2007-06-19 14:59:00,1.5886,1.5887,1.5885,1.5885,4800000.0
2007-06-19 15:00:00,1.5884,1.5885,1.5882,1.5883,4800000.0
2007-06-19 15:01:00,1.5884,1.5885,1.5882,1.5883,4800000.0
2007-06-19 15:02:00,1.5884,1.5885,1.5882,1.5885,4800000.0
2007-06-19 15:03:00,1.5886,1.5887,1.5885,1.5885,4800000.0
2007-06-19 15:04:00,1.5884,1.5886,1.5882,1.5883,4800000.0
2007-06-19 15:05:00,1.5882,1.5883,1.5879,1.5879,4800000.0
2007-06-19 15:06:00,1.588,1.588,1.5876,1.5877,4800000.0
2007-06-19 15:07:00,1.5876,1.5883,1.5876,1.5883,4800000.0
2007-06-19 15:08:00,1.5882,1.5887,1.588,1.588,4800000.0
2007-06-19 15:09:00,1.5881,1.5884,1.5879,1.5884,4800000.0
2007-06-19 15:10:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-19 15:11:00,1.5886,1.5886,1.5883,1.5884,4800000.0
2007-06-19 15:12:00,1.5883,1.5885,1.5877,1.5878,4800000.0
2007-06-19 15:13:00,1.5877,1.588,1.5877,1.588,4800000.0
2007-06-19 15:14:00,1.5879,1.588,1.5877,1.5878,4800000.0
2007-06-19 15:15:00,1.5877,1.5879,1.5877,1.5879,4800000.0
2007-06-19 15:16:00,1.5878,1.5885,1.5878,1.5885,4800000.0
2007-06-19 15:17:00,1.5883,1.5884,1.5882,1.5884,4800000.0
2007-06-19 15:18:00,1.5883,1.5884,1.588,1.5881,4800000.0
2007-06-19 15:19:00,1.588,1.5881,1.5879,1.5881,4800000.0
2007-06-19 15:20:00,1.5882,1.5885,1.5882,1.5883,4800000.0
2007-06-19 15:21:00,1.5884,1.5885,1.588,1.588,4800000.0
2007-06-19 15:22:00,1.5882,1.5882,1.588,1.5881,4800000.0
2007-06-19 15:23:00,1.588,1.5882,1.5875,1.5875,4800000.0
2007-06-19 15:24:00,1.5874,1.5877,1.5874,1.5874,4800000.0
2007-06-19 15:25:00,1.5873,1.5877,1.5873,1.5876,4800000.0
2007-06-19 15:26:00,1.5875,1.5876,1.5874,1.5874,4800000.0
2007-06-19 15:27:00,1.5875,1.5876,1.5872,1.5873,4800000.0
2007-06-19 15:28:00,1.5871,1.5875,1.5871,1.5874,4800000.0
2007-06-19 15:29:00,1.5875,1.5878,1.5874,1.5875,4800000.0
2007-06-19 15:30:00,1.5874,1.5875,1.5874,1.5875,4800000.0
2007-06-19 15:31:00,1.5874,1.5877,1.5871,1.5872,4800000.0
2007-06-19 15:32:00,1.5871,1.5875,1.587,1.5873,4800000.0
2007-06-19 15:33:00,1.5872,1.5875,1.5871,1.5875,4800000.0
2007-06-19 15:34:00,1.5876,1.5878,1.5874,1.5877,4800000.0
2007-06-19 15:35:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-19 15:36:00,1.5876,1.5877,1.5876,1.5876,4800000.0
2007-06-19 15:37:00,1.5877,1.5878,1.5875,1.5875,4800000.0
2007-06-19 15:38:00,1.5876,1.5878,1.5875,1.5877,4800000.0
2007-06-19 15:39:00,1.5876,1.5876,1.5874,1.5875,4800000.0
2007-06-19 15:40:00,1.5877,1.588,1.5877,1.5879,4800000.0
2007-06-19 15:41:00,1.588,1.588,1.5878,1.5878,4800000.0
2007-06-19 15:43:00,1.5879,1.5879,1.5877,1.5878,4800000.0
2007-06-19 15:44:00,1.5877,1.5879,1.5877,1.5879,4800000.0
2007-06-19 15:45:00,1.5878,1.5879,1.5877,1.5877,4800000.0
2007-06-19 15:46:00,1.5876,1.5878,1.5876,1.5877,4800000.0
2007-06-19 15:47:00,1.5878,1.5878,1.5876,1.5876,4800000.0
2007-06-19 15:48:00,1.5875,1.5877,1.5875,1.5877,4800000.0
2007-06-19 15:49:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-19 15:50:00,1.5876,1.5877,1.5875,1.5877,4800000.0
2007-06-19 15:51:00,1.5878,1.588,1.5877,1.5878,4800000.0
2007-06-19 15:52:00,1.5877,1.5879,1.5875,1.5875,4800000.0
2007-06-19 15:53:00,1.5874,1.5875,1.5871,1.5875,4800000.0
2007-06-19 15:54:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-19 15:55:00,1.5874,1.5876,1.5872,1.5876,4800000.0
2007-06-19 15:56:00,1.5875,1.5879,1.5875,1.5879,4800000.0
2007-06-19 15:57:00,1.5878,1.5879,1.5877,1.5877,4800000.0
2007-06-19 15:58:00,1.5876,1.5877,1.5876,1.5877,4800000.0
2007-06-19 15:59:00,1.5876,1.5876,1.5873,1.5874,4800000.0
2007-06-19 16:00:00,1.5875,1.5878,1.5874,1.5876,4800000.0
2007-06-19 16:01:00,1.5877,1.5879,1.5876,1.5876,4800000.0
2007-06-19 16:02:00,1.5877,1.5881,1.5877,1.588,4800000.0
2007-06-19 16:03:00,1.5879,1.588,1.5873,1.5875,4800000.0
2007-06-19 16:04:00,1.5877,1.5878,1.5873,1.5875,4800000.0
2007-06-19 16:05:00,1.5876,1.5877,1.5872,1.5876,4800000.0
2007-06-19 16:06:00,1.5872,1.5873,1.587,1.587,4800000.0
2007-06-19 16:07:00,1.5872,1.5872,1.587,1.5871,4800000.0
2007-06-19 16:08:00,1.587,1.587,1.5868,1.5869,4800000.0
2007-06-19 16:09:00,1.587,1.5873,1.587,1.5871,4800000.0
2007-06-19 16:10:00,1.587,1.5873,1.5869,1.5872,4800000.0
2007-06-19 16:11:00,1.5871,1.5872,1.5871,1.5871,4800000.0
2007-06-19 16:12:00,1.5872,1.5873,1.5866,1.5866,4800000.0
2007-06-19 16:13:00,1.5867,1.5868,1.5865,1.5867,4800000.0
2007-06-19 16:14:00,1.5866,1.5869,1.5866,1.5866,4800000.0
2007-06-19 16:15:00,1.5867,1.5867,1.5864,1.5866,4800000.0
2007-06-19 16:16:00,1.5865,1.5867,1.5863,1.5866,4800000.0
2007-06-19 16:17:00,1.5865,1.587,1.5865,1.587,4800000.0
2007-06-19 16:18:00,1.5869,1.587,1.5866,1.5867,4800000.0
2007-06-19 16:19:00,1.5866,1.587,1.5866,1.587,4800000.0
2007-06-19 16:20:00,1.5869,1.587,1.5868,1.5869,4800000.0
2007-06-19 16:21:00,1.587,1.5875,1.5869,1.587,4800000.0
2007-06-19 16:22:00,1.5871,1.5872,1.5869,1.5869,4800000.0
2007-06-19 16:23:00,1.587,1.587,1.5868,1.5869,4800000.0
2007-06-19 16:24:00,1.5868,1.587,1.5866,1.5866,4800000.0
2007-06-19 16:26:00,1.5865,1.5868,1.5865,1.5865,4800000.0
2007-06-19 16:27:00,1.5864,1.5865,1.5863,1.5864,4800000.0
2007-06-19 16:28:00,1.5863,1.5864,1.5862,1.5863,4800000.0
2007-06-19 16:29:00,1.5862,1.5866,1.5862,1.5864,4800000.0
2007-06-19 16:30:00,1.5865,1.5871,1.5865,1.587,4800000.0
2007-06-19 16:31:00,1.5869,1.587,1.5859,1.586,4800000.0
2007-06-19 16:32:00,1.5859,1.5861,1.5858,1.5858,4800000.0
2007-06-19 16:33:00,1.5859,1.5859,1.585,1.5852,4800000.0
2007-06-19 16:34:00,1.5851,1.5853,1.585,1.5852,4800000.0
2007-06-19 16:35:00,1.5854,1.5855,1.585,1.5851,4800000.0
2007-06-19 16:36:00,1.5852,1.5853,1.5851,1.5852,4800000.0
2007-06-19 16:37:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-19 16:38:00,1.5855,1.5857,1.5854,1.5855,4800000.0
2007-06-19 16:39:00,1.5854,1.5855,1.585,1.5851,4800000.0
2007-06-19 16:40:00,1.5852,1.5852,1.5849,1.5849,4800000.0
2007-06-19 16:41:00,1.5848,1.5851,1.5848,1.5849,4800000.0
2007-06-19 16:42:00,1.5848,1.5849,1.5846,1.5849,4800000.0
2007-06-19 16:43:00,1.5848,1.5848,1.5843,1.5844,4800000.0
2007-06-19 16:44:00,1.5845,1.5849,1.5843,1.5848,4800000.0
2007-06-19 16:45:00,1.5849,1.5851,1.5847,1.5847,4800000.0
2007-06-19 16:46:00,1.5848,1.5848,1.5845,1.5848,4800000.0
2007-06-19 16:47:00,1.5849,1.5852,1.5847,1.5849,4800000.0
2007-06-19 16:48:00,1.585,1.5855,1.5848,1.5854,4800000.0
2007-06-19 16:49:00,1.5852,1.5853,1.5849,1.5853,4800000.0
2007-06-19 16:50:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-19 16:51:00,1.5852,1.5853,1.5849,1.5849,4800000.0
2007-06-19 16:52:00,1.585,1.5852,1.5849,1.585,4800000.0
2007-06-19 16:53:00,1.5849,1.5849,1.5844,1.5845,4800000.0
2007-06-19 16:54:00,1.5846,1.5851,1.5845,1.5849,4800000.0
2007-06-19 16:55:00,1.5851,1.5852,1.5848,1.5849,4800000.0
2007-06-19 16:56:00,1.5848,1.5853,1.5847,1.585,4800000.0
2007-06-19 16:57:00,1.5851,1.5853,1.5848,1.5852,4800000.0
2007-06-19 16:58:00,1.5853,1.5856,1.5852,1.5856,4800000.0
2007-06-19 16:59:00,1.5857,1.586,1.5856,1.5858,4800000.0
2007-06-19 17:00:00,1.5859,1.5859,1.5856,1.5857,4800000.0
2007-06-19 17:01:00,1.5856,1.5858,1.5856,1.5857,4800000.0
2007-06-19 17:02:00,1.5856,1.586,1.5856,1.5858,4800000.0
2007-06-19 17:03:00,1.5859,1.586,1.5856,1.5857,4800000.0
2007-06-19 17:04:00,1.5858,1.5859,1.5856,1.5858,4800000.0
2007-06-19 17:05:00,1.586,1.5861,1.5858,1.586,4800000.0
2007-06-19 17:06:00,1.5861,1.5863,1.5861,1.5863,4800000.0
2007-06-19 17:07:00,1.5864,1.5865,1.5863,1.5864,4800000.0
2007-06-19 17:08:00,1.5863,1.5865,1.5861,1.5865,4800000.0
2007-06-19 17:09:00,1.5864,1.5865,1.5861,1.5865,4800000.0
2007-06-19 17:10:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-19 17:11:00,1.5866,1.5869,1.5865,1.5867,4800000.0
2007-06-19 17:12:00,1.5868,1.5868,1.5867,1.5867,4800000.0
2007-06-19 17:13:00,1.5866,1.587,1.5866,1.587,4800000.0
2007-06-19 17:14:00,1.5872,1.5874,1.587,1.5872,4800000.0
2007-06-19 17:15:00,1.5871,1.5876,1.5871,1.5876,4800000.0
2007-06-19 17:16:00,1.5875,1.5877,1.5873,1.5877,4800000.0
2007-06-19 17:17:00,1.5876,1.5877,1.5874,1.5876,4800000.0
2007-06-19 17:18:00,1.5875,1.5875,1.587,1.587,4800000.0
2007-06-19 17:19:00,1.5871,1.5871,1.5868,1.5868,4800000.0
2007-06-19 17:20:00,1.5869,1.5872,1.5868,1.5871,4800000.0
2007-06-19 17:21:00,1.5872,1.5874,1.5872,1.5872,4800000.0
2007-06-19 17:22:00,1.5874,1.5874,1.5872,1.5873,4800000.0
2007-06-19 17:23:00,1.5872,1.5872,1.5868,1.587,4800000.0
2007-06-19 17:24:00,1.5869,1.5869,1.5866,1.5866,4800000.0
2007-06-19 17:25:00,1.5868,1.587,1.5867,1.5868,4800000.0
2007-06-19 17:26:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-19 17:27:00,1.5867,1.5867,1.5865,1.5866,4800000.0
2007-06-19 17:28:00,1.5865,1.5867,1.5865,1.5867,4800000.0
2007-06-19 17:29:00,1.5866,1.587,1.5864,1.5864,4800000.0
2007-06-19 17:30:00,1.5866,1.5867,1.5864,1.5866,4800000.0
2007-06-19 17:31:00,1.5865,1.5869,1.5865,1.5869,4800000.0
2007-06-19 17:33:00,1.587,1.587,1.5869,1.587,4800000.0
2007-06-19 17:34:00,1.5871,1.5871,1.587,1.5871,4800000.0
2007-06-19 17:35:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-19 17:36:00,1.5869,1.5872,1.5868,1.587,4800000.0
2007-06-19 17:37:00,1.5869,1.5869,1.5869,1.5869,4800000.0
2007-06-19 17:38:00,1.587,1.587,1.5866,1.5866,4800000.0
2007-06-19 17:39:00,1.5865,1.5866,1.5863,1.5863,4800000.0
2007-06-19 17:40:00,1.5864,1.5867,1.5863,1.5866,4800000.0
2007-06-19 17:41:00,1.5865,1.5866,1.5865,1.5865,4800000.0
2007-06-19 17:42:00,1.5866,1.5866,1.5862,1.5864,4800000.0
2007-06-19 17:43:00,1.5862,1.5862,1.586,1.586,4800000.0
2007-06-19 17:44:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-19 17:45:00,1.5861,1.5861,1.5858,1.5858,4800000.0
2007-06-19 17:46:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-19 17:47:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-19 17:48:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-19 17:49:00,1.586,1.5861,1.5859,1.586,4800000.0
2007-06-19 17:50:00,1.5861,1.5862,1.586,1.5862,4800000.0
2007-06-19 17:51:00,1.5861,1.5863,1.5861,1.5862,4800000.0
2007-06-19 17:52:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-19 17:53:00,1.5863,1.5864,1.5863,1.5863,4800000.0
2007-06-19 17:54:00,1.5864,1.5864,1.5857,1.5858,4800000.0
2007-06-19 17:55:00,1.5857,1.5858,1.5854,1.5854,4800000.0
2007-06-19 17:56:00,1.5855,1.5856,1.5852,1.5854,4800000.0
2007-06-19 17:58:00,1.5853,1.5855,1.5853,1.5855,4800000.0
2007-06-19 17:59:00,1.5854,1.5855,1.5854,1.5854,4800000.0
2007-06-19 18:00:00,1.5853,1.5854,1.5851,1.5853,4800000.0
2007-06-19 18:01:00,1.5852,1.5854,1.5852,1.5853,4800000.0
2007-06-19 18:02:00,1.5852,1.5853,1.5852,1.5852,4800000.0
2007-06-19 18:03:00,1.5853,1.5854,1.5852,1.5854,4800000.0
2007-06-19 18:04:00,1.5853,1.5855,1.5853,1.5854,4800000.0
2007-06-19 18:05:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-19 18:06:00,1.5855,1.5856,1.5848,1.5848,4800000.0
2007-06-19 18:07:00,1.5849,1.5854,1.5849,1.5851,4800000.0
2007-06-19 18:08:00,1.5852,1.5852,1.5849,1.585,4800000.0
2007-06-19 18:09:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-19 18:10:00,1.5853,1.5853,1.5851,1.5852,4800000.0
2007-06-19 18:11:00,1.5853,1.5853,1.5851,1.5853,4800000.0
2007-06-19 18:12:00,1.5854,1.5856,1.5854,1.5854,4800000.0
2007-06-19 18:13:00,1.5855,1.5857,1.5853,1.5854,4800000.0
2007-06-19 18:14:00,1.5853,1.5857,1.5852,1.5856,4800000.0
2007-06-19 18:15:00,1.5857,1.5858,1.5856,1.5857,4800000.0
2007-06-19 18:16:00,1.5858,1.5858,1.5855,1.5856,4800000.0
2007-06-19 18:17:00,1.5855,1.5855,1.5853,1.5853,4800000.0
2007-06-19 18:18:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-19 18:19:00,1.5854,1.5857,1.5852,1.5853,4800000.0
2007-06-19 18:20:00,1.5852,1.5856,1.5852,1.5856,4800000.0
2007-06-19 18:21:00,1.5855,1.5856,1.5854,1.5855,4800000.0
2007-06-19 18:22:00,1.5857,1.5858,1.5855,1.5857,4800000.0
2007-06-19 18:23:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-19 18:24:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-19 18:25:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-19 18:26:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-19 18:27:00,1.5858,1.586,1.5858,1.586,4800000.0
2007-06-19 18:28:00,1.5859,1.5862,1.5859,1.5862,4800000.0
2007-06-19 18:29:00,1.5864,1.5865,1.5862,1.5864,4800000.0
2007-06-19 18:30:00,1.5863,1.5864,1.5862,1.5862,4800000.0
2007-06-19 18:31:00,1.5861,1.5864,1.586,1.5863,4800000.0
2007-06-19 18:32:00,1.5862,1.5863,1.5862,1.5862,4800000.0
2007-06-19 18:33:00,1.5863,1.5865,1.5862,1.5865,4800000.0
2007-06-19 18:34:00,1.5864,1.5866,1.5863,1.5863,4800000.0
2007-06-19 18:35:00,1.5862,1.5863,1.5861,1.5861,4800000.0
2007-06-19 18:36:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-19 18:37:00,1.5862,1.5863,1.586,1.586,4800000.0
2007-06-19 18:38:00,1.5861,1.5861,1.586,1.5861,4800000.0
2007-06-19 18:39:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-19 18:40:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-19 18:41:00,1.5862,1.5863,1.586,1.5862,4800000.0
2007-06-19 18:42:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-19 18:43:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-19 18:44:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-19 18:45:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-19 18:46:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-19 18:47:00,1.5861,1.5861,1.586,1.586,4800000.0
2007-06-19 18:48:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-19 18:49:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-19 18:50:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-19 18:51:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-19 18:52:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-19 18:54:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-19 18:55:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-19 18:56:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-19 18:57:00,1.5856,1.5857,1.5854,1.5855,4800000.0
2007-06-19 18:58:00,1.5854,1.5857,1.5853,1.5857,4800000.0
2007-06-19 18:59:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-19 19:00:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-19 19:01:00,1.5856,1.5857,1.5855,1.5855,4800000.0
2007-06-19 19:02:00,1.5856,1.5857,1.5855,1.5857,4800000.0
2007-06-19 19:03:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-19 19:04:00,1.5856,1.5857,1.5856,1.5856,4800000.0
2007-06-19 19:05:00,1.5855,1.5856,1.5854,1.5856,4800000.0
2007-06-19 19:06:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-19 19:07:00,1.5856,1.5857,1.5856,1.5856,4800000.0
2007-06-19 19:08:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-19 19:11:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-19 19:12:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-19 19:13:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-19 19:14:00,1.5856,1.5856,1.5854,1.5854,4800000.0
2007-06-19 19:15:00,1.5855,1.5856,1.5854,1.5855,4800000.0
2007-06-19 19:16:00,1.5854,1.5857,1.5854,1.5856,4800000.0
2007-06-19 19:17:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-19 19:18:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-19 19:19:00,1.5856,1.5856,1.5854,1.5854,4800000.0
2007-06-19 19:20:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-19 19:22:00,1.5856,1.5856,1.5854,1.5855,4800000.0
2007-06-19 19:23:00,1.5854,1.5856,1.5854,1.5856,4800000.0
2007-06-19 19:24:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-19 19:25:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-19 19:26:00,1.5856,1.586,1.5856,1.5859,4800000.0
2007-06-19 19:27:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-19 19:28:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-19 19:29:00,1.586,1.5861,1.5859,1.5859,4800000.0
2007-06-19 19:30:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-19 19:32:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-19 19:33:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-19 19:34:00,1.5859,1.586,1.5858,1.5858,4800000.0
2007-06-19 19:36:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-19 19:37:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-19 19:38:00,1.586,1.586,1.5858,1.5858,4800000.0
2007-06-19 19:39:00,1.5859,1.5859,1.5856,1.5857,4800000.0
2007-06-19 19:40:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-19 19:41:00,1.5858,1.5858,1.5856,1.5858,4800000.0
2007-06-19 19:42:00,1.5857,1.5859,1.5857,1.5858,4800000.0
2007-06-19 19:43:00,1.586,1.586,1.5858,1.5858,4800000.0
2007-06-19 19:44:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-19 19:45:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-19 19:46:00,1.5858,1.5858,1.5856,1.5857,4800000.0
2007-06-19 19:47:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-19 19:49:00,1.586,1.5861,1.586,1.5861,4800000.0
2007-06-19 19:50:00,1.586,1.5861,1.5859,1.5859,4800000.0
2007-06-19 19:52:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-19 19:53:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-19 19:55:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-19 19:57:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-19 19:58:00,1.5858,1.586,1.5858,1.5858,4800000.0
2007-06-19 19:59:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-19 20:00:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-19 20:01:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-19 20:02:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-19 20:03:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-19 20:04:00,1.5854,1.5855,1.5854,1.5854,4800000.0
2007-06-19 20:05:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-19 20:06:00,1.5856,1.5856,1.5854,1.5855,4800000.0
2007-06-19 20:08:00,1.5854,1.5854,1.5849,1.5849,4800000.0
2007-06-19 20:09:00,1.5848,1.5848,1.5845,1.5847,4800000.0
2007-06-19 20:10:00,1.5848,1.5848,1.5843,1.5844,4800000.0
2007-06-19 20:11:00,1.5845,1.585,1.5845,1.585,4800000.0
2007-06-19 20:12:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-19 20:13:00,1.5848,1.5851,1.5848,1.5849,4800000.0
2007-06-19 20:14:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-19 20:15:00,1.585,1.5853,1.585,1.5851,4800000.0
2007-06-19 20:16:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-19 20:17:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-19 20:18:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-19 20:19:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-19 20:20:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-19 20:22:00,1.5849,1.5849,1.5847,1.5848,4800000.0
2007-06-19 20:23:00,1.5849,1.5849,1.5847,1.5848,4800000.0
2007-06-19 20:24:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-19 20:29:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-19 20:30:00,1.5849,1.5851,1.5846,1.5851,4800000.0
2007-06-19 20:31:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-19 20:33:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-19 20:34:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-19 20:35:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-19 20:36:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-19 20:37:00,1.5849,1.5849,1.5848,1.5848,4800000.0
2007-06-19 20:38:00,1.5849,1.5849,1.5848,1.5848,4800000.0
2007-06-19 20:39:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-19 20:41:00,1.5849,1.5849,1.5847,1.5848,4800000.0
2007-06-19 20:42:00,1.585,1.585,1.5847,1.5847,4800000.0
2007-06-19 20:43:00,1.5845,1.5845,1.5842,1.5845,4800000.0
2007-06-19 20:44:00,1.5844,1.5847,1.5844,1.5846,4800000.0
2007-06-19 20:45:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-19 20:46:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-19 20:47:00,1.5847,1.5848,1.5846,1.5847,4800000.0
2007-06-19 20:48:00,1.5846,1.5847,1.5846,1.5847,4800000.0
2007-06-19 20:49:00,1.5846,1.5846,1.5843,1.5844,4800000.0
2007-06-19 20:50:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-19 20:51:00,1.5845,1.5845,1.5844,1.5845,4800000.0
2007-06-19 20:52:00,1.5846,1.5846,1.5844,1.5846,4800000.0
2007-06-19 20:53:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-19 20:55:00,1.5848,1.5849,1.5847,1.5847,4800000.0
2007-06-19 20:56:00,1.5848,1.5848,1.5846,1.5847,4800000.0
2007-06-19 20:57:00,1.5846,1.5847,1.5846,1.5846,4800000.0
2007-06-19 20:58:00,1.5847,1.5848,1.5846,1.5846,4800000.0
2007-06-19 20:59:00,1.5845,1.5846,1.5844,1.5846,4800000.0
2007-06-19 21:00:00,1.5847,1.585,1.5847,1.5849,4800000.0
2007-06-19 21:01:00,1.585,1.585,1.5847,1.5847,4800000.0
2007-06-19 21:02:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-19 21:03:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-19 21:04:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-19 21:05:00,1.5848,1.5849,1.5847,1.5848,4800000.0
2007-06-19 21:06:00,1.5847,1.5847,1.5847,1.5847,4800000.0
2007-06-19 21:07:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-19 21:08:00,1.5845,1.5845,1.5845,1.5845,4800000.0
2007-06-19 21:09:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-19 21:10:00,1.5847,1.5847,1.5847,1.5847,4800000.0
2007-06-19 21:12:00,1.5848,1.5848,1.5846,1.5847,4800000.0
2007-06-19 21:13:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-19 21:14:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-19 21:15:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-19 21:16:00,1.5847,1.5847,1.5847,1.5847,4800000.0
2007-06-19 21:19:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-19 21:20:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-19 21:21:00,1.5848,1.585,1.5848,1.5848,4800000.0
2007-06-19 21:22:00,1.5847,1.585,1.5847,1.585,4800000.0
2007-06-19 21:23:00,1.5851,1.5851,1.585,1.5851,4800000.0
2007-06-19 21:24:00,1.5852,1.5853,1.585,1.5851,4800000.0
2007-06-19 21:25:00,1.5852,1.5852,1.585,1.5852,4800000.0
2007-06-19 21:26:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-19 21:28:00,1.5847,1.5847,1.5845,1.5845,4800000.0
2007-06-19 21:29:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-19 21:30:00,1.5849,1.585,1.5849,1.5849,4800000.0
2007-06-19 21:31:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-19 21:32:00,1.585,1.585,1.5849,1.585,4800000.0
2007-06-19 21:33:00,1.5851,1.5854,1.5851,1.5852,4800000.0
2007-06-19 21:34:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-19 21:35:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-19 21:36:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-19 21:39:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-19 21:40:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-19 21:41:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-19 21:42:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-19 21:45:00,1.5853,1.5853,1.5847,1.5847,4800000.0
2007-06-19 21:46:00,1.5846,1.5847,1.5846,1.5847,4800000.0
2007-06-19 21:47:00,1.5846,1.5848,1.5846,1.5847,4800000.0
2007-06-19 21:48:00,1.5846,1.5847,1.5845,1.5847,4800000.0
2007-06-19 21:49:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-19 21:50:00,1.5847,1.5851,1.5847,1.585,4800000.0
2007-06-19 21:51:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-19 21:52:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-19 21:53:00,1.5853,1.5853,1.5851,1.5853,4800000.0
2007-06-19 21:54:00,1.5854,1.5856,1.5852,1.5856,4800000.0
2007-06-19 21:55:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-19 21:56:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-19 21:57:00,1.5857,1.5862,1.5856,1.5857,4800000.0
2007-06-19 21:58:00,1.5859,1.5861,1.5857,1.5859,4800000.0
2007-06-19 21:59:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-19 22:00:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-19 22:03:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-19 22:04:00,1.5856,1.5858,1.5855,1.5856,4800000.0
2007-06-19 22:05:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-19 22:06:00,1.5855,1.5857,1.5855,1.5857,4800000.0
2007-06-19 22:07:00,1.5858,1.5859,1.5857,1.5858,4800000.0
2007-06-19 22:12:00,1.586,1.5861,1.586,1.5861,4800000.0
2007-06-19 22:13:00,1.5862,1.5863,1.5859,1.586,4800000.0
2007-06-19 22:14:00,1.5861,1.5861,1.586,1.586,4800000.0
2007-06-19 22:16:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-19 22:19:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-19 22:20:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-19 22:21:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-19 22:22:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-19 22:23:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-19 22:24:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-19 22:26:00,1.5861,1.5861,1.586,1.586,4800000.0
2007-06-19 22:28:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-19 22:31:00,1.586,1.5861,1.586,1.586,4800000.0
2007-06-19 22:33:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-19 22:38:00,1.586,1.5861,1.586,1.5861,4800000.0
2007-06-19 22:39:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-19 22:40:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-19 22:41:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-19 22:42:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-19 22:43:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-19 22:44:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-19 22:46:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-19 22:47:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-19 22:49:00,1.5858,1.5862,1.5858,1.5861,4800000.0
2007-06-19 22:50:00,1.5862,1.5862,1.586,1.586,4800000.0
2007-06-19 22:51:00,1.5859,1.5859,1.5856,1.5857,4800000.0
2007-06-19 22:52:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-19 22:53:00,1.5856,1.5858,1.5856,1.5856,4800000.0
2007-06-19 22:54:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-19 22:55:00,1.5856,1.5856,1.5854,1.5855,4800000.0
2007-06-19 22:56:00,1.5854,1.5859,1.5854,1.5856,4800000.0
2007-06-19 22:57:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-19 22:58:00,1.5856,1.5857,1.5855,1.5855,4800000.0
2007-06-19 22:59:00,1.5854,1.5856,1.5854,1.5856,4800000.0
2007-06-19 23:00:00,1.5855,1.5856,1.5853,1.5855,4800000.0
2007-06-19 23:01:00,1.5857,1.5857,1.5854,1.5856,4800000.0
2007-06-19 23:02:00,1.5855,1.5856,1.5854,1.5855,4800000.0
2007-06-19 23:03:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-19 23:04:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-19 23:05:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-19 23:07:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-19 23:08:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-19 23:11:00,1.5853,1.5853,1.5852,1.5853,4800000.0
2007-06-19 23:13:00,1.5855,1.5855,1.5853,1.5853,4800000.0
2007-06-19 23:14:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-19 23:15:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-19 23:16:00,1.5856,1.5856,1.5854,1.5854,4800000.0
2007-06-19 23:17:00,1.5855,1.5856,1.5854,1.5854,4800000.0
2007-06-19 23:19:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-19 23:20:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-19 23:21:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-19 23:22:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-19 23:23:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-19 23:24:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-19 23:25:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-19 23:26:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-19 23:27:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-19 23:28:00,1.5852,1.5854,1.5851,1.5854,4800000.0
2007-06-19 23:29:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-19 23:30:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-19 23:31:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-19 23:32:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-19 23:33:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-19 23:34:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-19 23:36:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-19 23:37:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-19 23:38:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-19 23:39:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-19 23:41:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-19 23:43:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-19 23:44:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-19 23:47:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-19 23:48:00,1.5857,1.5858,1.5856,1.5858,4800000.0
2007-06-19 23:49:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-19 23:50:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-19 23:51:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-19 23:52:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-19 23:53:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-19 23:54:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 00:00:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-20 00:01:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 00:03:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-20 00:04:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-20 00:05:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 00:08:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 00:09:00,1.5858,1.5859,1.5857,1.5857,4800000.0
2007-06-20 00:10:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-20 00:12:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-20 00:13:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-20 00:14:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-20 00:16:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-20 00:17:00,1.5857,1.586,1.5857,1.5859,4800000.0
2007-06-20 00:22:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-20 00:27:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-20 00:28:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-20 00:29:00,1.5859,1.5861,1.5859,1.586,4800000.0
2007-06-20 00:30:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-20 00:31:00,1.5862,1.5862,1.5861,1.5862,4800000.0
2007-06-20 00:32:00,1.5861,1.5861,1.5859,1.5861,4800000.0
2007-06-20 00:36:00,1.5862,1.5865,1.5862,1.5864,4800000.0
2007-06-20 00:38:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-20 00:39:00,1.5865,1.5865,1.5862,1.5863,4800000.0
2007-06-20 00:40:00,1.5864,1.5864,1.5863,1.5863,4800000.0
2007-06-20 00:41:00,1.5864,1.5865,1.5864,1.5864,4800000.0
2007-06-20 00:42:00,1.5866,1.5866,1.5864,1.5866,4800000.0
2007-06-20 00:43:00,1.5865,1.5866,1.5865,1.5866,4800000.0
2007-06-20 00:44:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-20 00:45:00,1.5865,1.5865,1.5862,1.5862,4800000.0
2007-06-20 00:47:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-20 00:48:00,1.5862,1.5863,1.5862,1.5863,4800000.0
2007-06-20 00:49:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-20 00:50:00,1.5861,1.5862,1.5861,1.5862,4800000.0
2007-06-20 00:51:00,1.5861,1.5862,1.5861,1.5861,4800000.0
2007-06-20 00:52:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-20 00:53:00,1.5861,1.5862,1.5861,1.5862,4800000.0
2007-06-20 00:55:00,1.5863,1.5864,1.5863,1.5863,4800000.0
2007-06-20 00:56:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-20 00:57:00,1.5863,1.5864,1.5863,1.5863,4800000.0
2007-06-20 00:58:00,1.5862,1.5863,1.5862,1.5862,4800000.0
2007-06-20 00:59:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-20 01:01:00,1.5862,1.5862,1.586,1.5861,4800000.0
2007-06-20 01:03:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-20 01:04:00,1.586,1.586,1.5858,1.5859,4800000.0
2007-06-20 01:05:00,1.5861,1.5861,1.586,1.586,4800000.0
2007-06-20 01:06:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-20 01:07:00,1.586,1.586,1.5858,1.5858,4800000.0
2007-06-20 01:08:00,1.5857,1.5859,1.5854,1.5855,4800000.0
2007-06-20 01:09:00,1.5853,1.5854,1.5851,1.5854,4800000.0
2007-06-20 01:10:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-20 01:11:00,1.5854,1.5855,1.5853,1.5853,4800000.0
2007-06-20 01:12:00,1.5854,1.5855,1.5852,1.5852,4800000.0
2007-06-20 01:13:00,1.5851,1.5853,1.585,1.5851,4800000.0
2007-06-20 01:14:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-20 01:15:00,1.5852,1.5853,1.5849,1.5849,4800000.0
2007-06-20 01:17:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-20 01:18:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-20 01:19:00,1.585,1.585,1.5849,1.585,4800000.0
2007-06-20 01:20:00,1.5849,1.5852,1.5849,1.5851,4800000.0
2007-06-20 01:21:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-20 01:22:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-20 01:23:00,1.5855,1.5856,1.5854,1.5854,4800000.0
2007-06-20 01:24:00,1.5853,1.5854,1.5851,1.5854,4800000.0
2007-06-20 01:25:00,1.5855,1.5855,1.5853,1.5854,4800000.0
2007-06-20 01:26:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-20 01:27:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-20 01:28:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-20 01:29:00,1.5854,1.5854,1.5852,1.5852,4800000.0
2007-06-20 01:31:00,1.5853,1.5854,1.5852,1.5854,4800000.0
2007-06-20 01:32:00,1.5853,1.5853,1.5852,1.5853,4800000.0
2007-06-20 01:33:00,1.5854,1.5854,1.5852,1.5852,4800000.0
2007-06-20 01:34:00,1.5853,1.5854,1.5852,1.5854,4800000.0
2007-06-20 01:35:00,1.5853,1.5853,1.5852,1.5853,4800000.0
2007-06-20 01:36:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-20 01:37:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-20 01:38:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-20 01:39:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-20 01:40:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-20 01:41:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-20 01:42:00,1.5853,1.5854,1.5853,1.5853,4800000.0
2007-06-20 01:43:00,1.5854,1.5854,1.5852,1.5852,4800000.0
2007-06-20 01:44:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-20 01:45:00,1.5854,1.5854,1.5852,1.5853,4800000.0
2007-06-20 01:46:00,1.5852,1.5855,1.5852,1.5854,4800000.0
2007-06-20 01:47:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-20 01:48:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-20 01:49:00,1.5853,1.5855,1.5853,1.5854,4800000.0
2007-06-20 01:50:00,1.5853,1.5857,1.5853,1.5856,4800000.0
2007-06-20 01:51:00,1.5855,1.5855,1.5853,1.5854,4800000.0
2007-06-20 01:53:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-20 01:54:00,1.5855,1.5856,1.5854,1.5856,4800000.0
2007-06-20 01:55:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-20 01:56:00,1.5857,1.5859,1.5856,1.5857,4800000.0
2007-06-20 01:57:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-20 01:58:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 01:59:00,1.5855,1.5858,1.5854,1.5857,4800000.0
2007-06-20 02:00:00,1.5858,1.5859,1.5856,1.5857,4800000.0
2007-06-20 02:01:00,1.5856,1.5863,1.5855,1.5861,4800000.0
2007-06-20 02:02:00,1.5862,1.5869,1.5862,1.5869,4800000.0
2007-06-20 02:03:00,1.5868,1.587,1.5864,1.5864,4800000.0
2007-06-20 02:04:00,1.5863,1.5865,1.5861,1.5864,4800000.0
2007-06-20 02:05:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-20 02:06:00,1.5862,1.5866,1.5862,1.5866,4800000.0
2007-06-20 02:07:00,1.5865,1.5865,1.5863,1.5864,4800000.0
2007-06-20 02:08:00,1.5865,1.5867,1.5864,1.5867,4800000.0
2007-06-20 02:09:00,1.5868,1.5868,1.5865,1.5866,4800000.0
2007-06-20 02:10:00,1.5865,1.5867,1.5865,1.5866,4800000.0
2007-06-20 02:11:00,1.5865,1.5866,1.5865,1.5866,4800000.0
2007-06-20 02:12:00,1.5864,1.5865,1.5863,1.5864,4800000.0
2007-06-20 02:13:00,1.5863,1.5863,1.5862,1.5862,4800000.0
2007-06-20 02:15:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-20 02:16:00,1.5861,1.5861,1.5857,1.5858,4800000.0
2007-06-20 02:17:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-20 02:20:00,1.5858,1.5859,1.5857,1.5858,4800000.0
2007-06-20 02:21:00,1.5857,1.5859,1.5857,1.5857,4800000.0
2007-06-20 02:22:00,1.5858,1.5859,1.5856,1.5858,4800000.0
2007-06-20 02:23:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-20 02:24:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-20 02:25:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-20 02:26:00,1.5858,1.5858,1.5857,1.5858,4800000.0
2007-06-20 02:27:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-20 02:28:00,1.5857,1.5858,1.5856,1.5858,4800000.0
2007-06-20 02:29:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-20 02:30:00,1.5856,1.5857,1.5855,1.5856,4800000.0
2007-06-20 02:31:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-20 02:32:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 02:33:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-20 02:35:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-20 02:36:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 02:37:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-20 02:38:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-20 02:39:00,1.5856,1.5863,1.5856,1.5858,4800000.0
2007-06-20 02:40:00,1.5859,1.586,1.5857,1.5858,4800000.0
2007-06-20 02:41:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-20 02:42:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-20 02:43:00,1.5859,1.5862,1.5859,1.5861,4800000.0
2007-06-20 02:44:00,1.586,1.5862,1.586,1.5861,4800000.0
2007-06-20 02:45:00,1.586,1.5861,1.586,1.5861,4800000.0
2007-06-20 02:46:00,1.586,1.5861,1.5859,1.586,4800000.0
2007-06-20 02:47:00,1.5859,1.586,1.5858,1.5859,4800000.0
2007-06-20 02:49:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-20 02:50:00,1.5859,1.586,1.5858,1.5858,4800000.0
2007-06-20 02:51:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-20 02:52:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-20 02:53:00,1.5857,1.5857,1.5854,1.5854,4800000.0
2007-06-20 02:54:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-20 02:55:00,1.5857,1.5858,1.5854,1.5858,4800000.0
2007-06-20 02:56:00,1.5856,1.5857,1.5855,1.5857,4800000.0
2007-06-20 02:57:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-20 02:58:00,1.5857,1.5859,1.5857,1.5859,4800000.0
2007-06-20 02:59:00,1.5858,1.5859,1.5857,1.5857,4800000.0
2007-06-20 03:00:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-20 03:01:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-20 03:02:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-20 03:03:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-20 03:04:00,1.5857,1.5857,1.5855,1.5856,4800000.0
2007-06-20 03:05:00,1.5857,1.5857,1.5854,1.5856,4800000.0
2007-06-20 03:06:00,1.5855,1.5856,1.5853,1.5854,4800000.0
2007-06-20 03:07:00,1.5855,1.5856,1.5854,1.5856,4800000.0
2007-06-20 03:08:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-20 03:09:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-20 03:10:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 03:11:00,1.5855,1.5856,1.5854,1.5856,4800000.0
2007-06-20 03:12:00,1.5855,1.5859,1.5855,1.5856,4800000.0
2007-06-20 03:13:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-20 03:14:00,1.5854,1.5855,1.5854,1.5854,4800000.0
2007-06-20 03:15:00,1.5855,1.5856,1.5854,1.5854,4800000.0
2007-06-20 03:16:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-20 03:17:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-20 03:18:00,1.5854,1.5854,1.5852,1.5853,4800000.0
2007-06-20 03:19:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-20 03:20:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-20 03:22:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-20 03:24:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-20 03:25:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-20 03:26:00,1.5848,1.585,1.5844,1.585,4800000.0
2007-06-20 03:27:00,1.5848,1.585,1.5845,1.5846,4800000.0
2007-06-20 03:28:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-20 03:29:00,1.585,1.585,1.5847,1.5848,4800000.0
2007-06-20 03:30:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-20 03:31:00,1.5849,1.585,1.5848,1.585,4800000.0
2007-06-20 03:32:00,1.5849,1.5849,1.5845,1.5845,4800000.0
2007-06-20 03:33:00,1.5844,1.5845,1.5843,1.5843,4800000.0
2007-06-20 03:34:00,1.5844,1.5844,1.5842,1.5843,4800000.0
2007-06-20 03:35:00,1.5841,1.5845,1.5841,1.5844,4800000.0
2007-06-20 03:36:00,1.5843,1.5844,1.5842,1.5844,4800000.0
2007-06-20 03:37:00,1.5845,1.5848,1.5844,1.5847,4800000.0
2007-06-20 03:38:00,1.5848,1.5848,1.5846,1.5847,4800000.0
2007-06-20 03:39:00,1.5848,1.5849,1.5847,1.5848,4800000.0
2007-06-20 03:40:00,1.5849,1.5853,1.5849,1.585,4800000.0
2007-06-20 03:41:00,1.5849,1.5852,1.5849,1.5851,4800000.0
2007-06-20 03:42:00,1.5852,1.5856,1.5851,1.5856,4800000.0
2007-06-20 03:43:00,1.5854,1.5857,1.5854,1.5856,4800000.0
2007-06-20 03:44:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-20 03:45:00,1.5854,1.5857,1.5854,1.5856,4800000.0
2007-06-20 03:46:00,1.5855,1.5857,1.5854,1.5855,4800000.0
2007-06-20 03:47:00,1.5856,1.5856,1.5854,1.5855,4800000.0
2007-06-20 03:48:00,1.5854,1.5855,1.5852,1.5854,4800000.0
2007-06-20 03:49:00,1.5853,1.5854,1.5853,1.5853,4800000.0
2007-06-20 03:50:00,1.5854,1.5855,1.5852,1.5852,4800000.0
2007-06-20 03:51:00,1.5853,1.5853,1.5849,1.5849,4800000.0
2007-06-20 03:52:00,1.585,1.585,1.5848,1.5848,4800000.0
2007-06-20 03:53:00,1.5847,1.5848,1.5846,1.5846,4800000.0
2007-06-20 03:54:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-20 03:55:00,1.5848,1.585,1.5848,1.585,4800000.0
2007-06-20 03:56:00,1.5849,1.5854,1.5849,1.5852,4800000.0
2007-06-20 03:57:00,1.5851,1.5853,1.5851,1.5853,4800000.0
2007-06-20 03:58:00,1.5852,1.5854,1.5852,1.5852,4800000.0
2007-06-20 03:59:00,1.5853,1.5857,1.5852,1.5856,4800000.0
2007-06-20 04:00:00,1.5855,1.5857,1.5855,1.5855,4800000.0
2007-06-20 04:01:00,1.5856,1.5857,1.5855,1.5856,4800000.0
2007-06-20 04:02:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-20 04:03:00,1.5857,1.5859,1.5856,1.5859,4800000.0
2007-06-20 04:04:00,1.5858,1.5858,1.5854,1.5854,4800000.0
2007-06-20 04:05:00,1.5853,1.5855,1.5853,1.5853,4800000.0
2007-06-20 04:06:00,1.5852,1.5853,1.5851,1.5853,4800000.0
2007-06-20 04:07:00,1.5851,1.5853,1.5851,1.5851,4800000.0
2007-06-20 04:08:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-20 04:09:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-20 04:10:00,1.5851,1.5851,1.5847,1.5847,4800000.0
2007-06-20 04:11:00,1.5848,1.5857,1.5848,1.5856,4800000.0
2007-06-20 04:12:00,1.5857,1.5857,1.5853,1.5855,4800000.0
2007-06-20 04:13:00,1.5857,1.5858,1.5853,1.5854,4800000.0
2007-06-20 04:14:00,1.5855,1.5857,1.5854,1.5856,4800000.0
2007-06-20 04:15:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-20 04:16:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-20 04:17:00,1.5857,1.5859,1.5857,1.5858,4800000.0
2007-06-20 04:18:00,1.586,1.5861,1.5858,1.5859,4800000.0
2007-06-20 04:19:00,1.586,1.586,1.5858,1.5859,4800000.0
2007-06-20 04:20:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-20 04:21:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-20 04:22:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-20 04:23:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-20 04:24:00,1.5859,1.586,1.5857,1.5859,4800000.0
2007-06-20 04:25:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-20 04:26:00,1.5857,1.586,1.5857,1.586,4800000.0
2007-06-20 04:27:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-20 04:28:00,1.586,1.586,1.5858,1.5859,4800000.0
2007-06-20 04:29:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-20 04:30:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 04:31:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-20 04:32:00,1.5858,1.586,1.5857,1.586,4800000.0
2007-06-20 04:33:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-20 04:35:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-20 04:36:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-20 04:38:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-20 04:39:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-20 04:40:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-20 04:41:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-20 04:43:00,1.586,1.5865,1.586,1.5862,4800000.0
2007-06-20 04:44:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2007-06-20 04:45:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2007-06-20 04:46:00,1.5864,1.5868,1.5864,1.5867,4800000.0
2007-06-20 04:47:00,1.5866,1.5867,1.5864,1.5865,4800000.0
2007-06-20 04:51:00,1.5866,1.5866,1.5866,1.5866,4800000.0
2007-06-20 04:52:00,1.5867,1.5868,1.5866,1.5867,4800000.0
2007-06-20 04:53:00,1.5866,1.5866,1.5866,1.5866,4800000.0
2007-06-20 04:58:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-20 04:59:00,1.5865,1.5866,1.5865,1.5866,4800000.0
2007-06-20 05:00:00,1.5865,1.5866,1.5865,1.5866,4800000.0
2007-06-20 05:01:00,1.5865,1.5867,1.5865,1.5866,4800000.0
2007-06-20 05:02:00,1.5867,1.5868,1.5866,1.5868,4800000.0
2007-06-20 05:03:00,1.5867,1.5867,1.5866,1.5867,4800000.0
2007-06-20 05:04:00,1.5866,1.5867,1.5865,1.5866,4800000.0
2007-06-20 05:09:00,1.5867,1.5867,1.5865,1.5866,4800000.0
2007-06-20 05:10:00,1.5865,1.5865,1.5865,1.5865,4800000.0
2007-06-20 05:11:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2007-06-20 05:12:00,1.5864,1.5864,1.5863,1.5863,4800000.0
2007-06-20 05:13:00,1.5862,1.5862,1.586,1.5861,4800000.0
2007-06-20 05:14:00,1.5862,1.5863,1.5862,1.5863,4800000.0
2007-06-20 05:15:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-20 05:16:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-20 05:17:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-20 05:18:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-20 05:21:00,1.5861,1.5864,1.5861,1.5861,4800000.0
2007-06-20 05:22:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-20 05:23:00,1.5863,1.5863,1.5861,1.5862,4800000.0
2007-06-20 05:24:00,1.5861,1.5863,1.5861,1.5863,4800000.0
2007-06-20 05:25:00,1.5864,1.5864,1.5862,1.5862,4800000.0
2007-06-20 05:26:00,1.5863,1.5867,1.5863,1.5865,4800000.0
2007-06-20 05:27:00,1.5864,1.587,1.5864,1.5868,4800000.0
2007-06-20 05:28:00,1.5867,1.5868,1.5865,1.5865,4800000.0
2007-06-20 05:29:00,1.5863,1.5866,1.5863,1.5865,4800000.0
2007-06-20 05:30:00,1.5864,1.5866,1.5864,1.5865,4800000.0
2007-06-20 05:31:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-20 05:32:00,1.5863,1.5865,1.5863,1.5864,4800000.0
2007-06-20 05:33:00,1.5863,1.5864,1.5862,1.5864,4800000.0
2007-06-20 05:34:00,1.5863,1.5865,1.5863,1.5865,4800000.0
2007-06-20 05:35:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-20 05:36:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-20 05:37:00,1.5865,1.5866,1.5864,1.5864,4800000.0
2007-06-20 05:38:00,1.5863,1.5865,1.5863,1.5864,4800000.0
2007-06-20 05:39:00,1.5865,1.5865,1.5863,1.5864,4800000.0
2007-06-20 05:40:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-20 05:41:00,1.5864,1.5865,1.5863,1.5863,4800000.0
2007-06-20 05:42:00,1.5862,1.5863,1.5862,1.5863,4800000.0
2007-06-20 05:43:00,1.5862,1.5863,1.5862,1.5863,4800000.0
2007-06-20 05:44:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-20 05:45:00,1.586,1.5861,1.5859,1.586,4800000.0
2007-06-20 05:46:00,1.5861,1.5861,1.586,1.5861,4800000.0
2007-06-20 05:48:00,1.5862,1.5862,1.586,1.5862,4800000.0
2007-06-20 05:49:00,1.5863,1.5864,1.5862,1.5863,4800000.0
2007-06-20 05:50:00,1.5862,1.5864,1.5862,1.5863,4800000.0
2007-06-20 05:51:00,1.5862,1.5862,1.586,1.5862,4800000.0
2007-06-20 05:52:00,1.5861,1.5863,1.5861,1.5863,4800000.0
2007-06-20 05:53:00,1.5862,1.5863,1.586,1.586,4800000.0
2007-06-20 05:54:00,1.5861,1.5864,1.5861,1.5862,4800000.0
2007-06-20 05:55:00,1.5861,1.5863,1.586,1.5862,4800000.0
2007-06-20 05:56:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-20 05:57:00,1.586,1.5863,1.586,1.5863,4800000.0
2007-06-20 05:58:00,1.5864,1.5864,1.5861,1.5862,4800000.0
2007-06-20 05:59:00,1.5863,1.5863,1.5862,1.5863,4800000.0
2007-06-20 06:00:00,1.5864,1.5864,1.5862,1.5864,4800000.0
2007-06-20 06:01:00,1.5863,1.5864,1.5862,1.5862,4800000.0
2007-06-20 06:02:00,1.5863,1.5863,1.5861,1.5861,4800000.0
2007-06-20 06:03:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-20 06:04:00,1.5862,1.5862,1.5859,1.5859,4800000.0
2007-06-20 06:05:00,1.586,1.5863,1.5858,1.5859,4800000.0
2007-06-20 06:06:00,1.5858,1.586,1.5857,1.5859,4800000.0
2007-06-20 06:07:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-20 06:08:00,1.5857,1.5858,1.5856,1.5858,4800000.0
2007-06-20 06:09:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-20 06:10:00,1.5857,1.586,1.5857,1.586,4800000.0
2007-06-20 06:11:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-20 06:12:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-20 06:13:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-20 06:15:00,1.586,1.5861,1.586,1.586,4800000.0
2007-06-20 06:16:00,1.5861,1.5861,1.586,1.5861,4800000.0
2007-06-20 06:17:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-20 06:18:00,1.5858,1.5859,1.5857,1.5858,4800000.0
2007-06-20 06:19:00,1.5859,1.586,1.5858,1.5858,4800000.0
2007-06-20 06:20:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 06:21:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-20 06:22:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-20 06:24:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-20 06:25:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-20 06:26:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-20 06:28:00,1.5859,1.5859,1.5857,1.5857,4800000.0
2007-06-20 06:29:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-20 06:31:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 06:32:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-20 06:33:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-20 06:35:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-20 06:36:00,1.5858,1.5859,1.5857,1.5858,4800000.0
2007-06-20 06:37:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-20 06:39:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-20 06:40:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-20 06:41:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-20 06:42:00,1.5854,1.5856,1.5854,1.5854,4800000.0
2007-06-20 06:43:00,1.5853,1.5857,1.5853,1.5856,4800000.0
2007-06-20 06:44:00,1.5857,1.5857,1.5855,1.5856,4800000.0
2007-06-20 06:45:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-20 06:46:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 06:48:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-20 06:49:00,1.5855,1.5858,1.5855,1.5857,4800000.0
2007-06-20 06:50:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 06:51:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-20 06:53:00,1.5857,1.5857,1.5855,1.5856,4800000.0
2007-06-20 06:54:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-20 06:55:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 06:56:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-20 06:57:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-20 06:58:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-20 06:59:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-20 07:00:00,1.5856,1.5857,1.5856,1.5856,4800000.0
2007-06-20 07:01:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-20 07:02:00,1.5854,1.5856,1.5854,1.5855,4800000.0
2007-06-20 07:03:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-20 07:04:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 07:05:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 07:06:00,1.5857,1.5858,1.5856,1.5857,4800000.0
2007-06-20 07:07:00,1.5858,1.5858,1.5854,1.5854,4800000.0
2007-06-20 07:08:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-20 07:09:00,1.5855,1.5856,1.5853,1.5855,4800000.0
2007-06-20 07:10:00,1.5856,1.5856,1.5853,1.5854,4800000.0
2007-06-20 07:11:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-20 07:14:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-20 07:15:00,1.5853,1.5853,1.5851,1.5852,4800000.0
2007-06-20 07:16:00,1.5853,1.5853,1.5851,1.5852,4800000.0
2007-06-20 07:17:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-20 07:18:00,1.5853,1.5854,1.5852,1.5852,4800000.0
2007-06-20 07:19:00,1.5853,1.5854,1.5851,1.5854,4800000.0
2007-06-20 07:20:00,1.5853,1.5853,1.5852,1.5853,4800000.0
2007-06-20 07:21:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-20 07:22:00,1.5854,1.5854,1.5852,1.5854,4800000.0
2007-06-20 07:23:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-20 07:24:00,1.5854,1.5854,1.5852,1.5852,4800000.0
2007-06-20 07:25:00,1.5853,1.5853,1.585,1.5851,4800000.0
2007-06-20 07:26:00,1.5852,1.5855,1.5851,1.5854,4800000.0
2007-06-20 07:27:00,1.5853,1.5853,1.585,1.5852,4800000.0
2007-06-20 07:28:00,1.5851,1.5854,1.585,1.5853,4800000.0
2007-06-20 07:29:00,1.5852,1.5854,1.5852,1.5853,4800000.0
2007-06-20 07:30:00,1.5852,1.5853,1.5851,1.5852,4800000.0
2007-06-20 07:32:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-20 07:33:00,1.5851,1.5852,1.585,1.5851,4800000.0
2007-06-20 07:34:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-20 07:35:00,1.585,1.5852,1.585,1.5851,4800000.0
2007-06-20 07:36:00,1.5852,1.5852,1.585,1.5851,4800000.0
2007-06-20 07:37:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-20 07:38:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-20 07:39:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-20 07:40:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-20 07:41:00,1.5851,1.5852,1.5849,1.5851,4800000.0
2007-06-20 07:42:00,1.585,1.5852,1.5849,1.5851,4800000.0
2007-06-20 07:43:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-20 07:44:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-20 07:45:00,1.5851,1.5854,1.5851,1.5853,4800000.0
2007-06-20 07:46:00,1.5852,1.5853,1.5852,1.5852,4800000.0
2007-06-20 07:47:00,1.5853,1.5853,1.5851,1.5851,4800000.0
2007-06-20 07:48:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-20 07:49:00,1.5851,1.5852,1.585,1.585,4800000.0
2007-06-20 07:50:00,1.5851,1.5852,1.585,1.5851,4800000.0
2007-06-20 07:51:00,1.5852,1.5853,1.5851,1.5851,4800000.0
2007-06-20 07:52:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-20 07:53:00,1.5848,1.5855,1.5848,1.5853,4800000.0
2007-06-20 07:54:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-20 07:55:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-20 07:56:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-20 07:57:00,1.5851,1.5852,1.5849,1.5849,4800000.0
2007-06-20 07:58:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-20 07:59:00,1.5848,1.5851,1.5848,1.5851,4800000.0
2007-06-20 08:00:00,1.5849,1.5849,1.5841,1.5845,4800000.0
2007-06-20 08:01:00,1.5846,1.5848,1.5845,1.5845,4800000.0
2007-06-20 08:02:00,1.5847,1.5849,1.5846,1.5848,4800000.0
2007-06-20 08:03:00,1.5849,1.5849,1.5847,1.5849,4800000.0
2007-06-20 08:04:00,1.585,1.585,1.5846,1.5847,4800000.0
2007-06-20 08:05:00,1.5848,1.5849,1.5846,1.5849,4800000.0
2007-06-20 08:06:00,1.5848,1.5848,1.5845,1.5846,4800000.0
2007-06-20 08:07:00,1.5845,1.5847,1.5844,1.5847,4800000.0
2007-06-20 08:08:00,1.5846,1.5847,1.5846,1.5847,4800000.0
2007-06-20 08:09:00,1.5846,1.5847,1.5845,1.5845,4800000.0
2007-06-20 08:10:00,1.5846,1.5847,1.5845,1.5846,4800000.0
2007-06-20 08:11:00,1.5845,1.5848,1.5845,1.5847,4800000.0
2007-06-20 08:12:00,1.5848,1.5848,1.5845,1.5846,4800000.0
2007-06-20 08:13:00,1.5845,1.5848,1.5845,1.5848,4800000.0
2007-06-20 08:14:00,1.5849,1.5852,1.5848,1.5849,4800000.0
2007-06-20 08:15:00,1.585,1.585,1.5848,1.5849,4800000.0
2007-06-20 08:16:00,1.585,1.5851,1.5849,1.585,4800000.0
2007-06-20 08:17:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-20 08:18:00,1.5851,1.5851,1.5846,1.5847,4800000.0
2007-06-20 08:19:00,1.5848,1.585,1.5846,1.5846,4800000.0
2007-06-20 08:20:00,1.5847,1.5849,1.5845,1.5846,4800000.0
2007-06-20 08:21:00,1.5845,1.5845,1.5842,1.5845,4800000.0
2007-06-20 08:22:00,1.5847,1.585,1.5847,1.585,4800000.0
2007-06-20 08:23:00,1.5849,1.5851,1.5847,1.5847,4800000.0
2007-06-20 08:24:00,1.5848,1.5853,1.5845,1.5852,4800000.0
2007-06-20 08:25:00,1.5851,1.5852,1.5846,1.5852,4800000.0
2007-06-20 08:26:00,1.5849,1.5852,1.5849,1.5849,4800000.0
2007-06-20 08:27:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-20 08:28:00,1.585,1.585,1.5848,1.5849,4800000.0
2007-06-20 08:29:00,1.585,1.5851,1.5849,1.5849,4800000.0
2007-06-20 08:30:00,1.585,1.5851,1.5849,1.5849,4800000.0
2007-06-20 08:31:00,1.585,1.585,1.5849,1.585,4800000.0
2007-06-20 08:32:00,1.5849,1.5851,1.5849,1.5851,4800000.0
2007-06-20 08:33:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-20 08:34:00,1.5852,1.5854,1.5851,1.5854,4800000.0
2007-06-20 08:35:00,1.5853,1.5853,1.5851,1.5851,4800000.0
2007-06-20 08:36:00,1.5847,1.5851,1.5847,1.5851,4800000.0
2007-06-20 08:37:00,1.585,1.5851,1.5847,1.585,4800000.0
2007-06-20 08:38:00,1.5851,1.5852,1.585,1.5851,4800000.0
2007-06-20 08:39:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-20 08:40:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-20 08:41:00,1.585,1.585,1.5846,1.5849,4800000.0
2007-06-20 08:42:00,1.5848,1.5849,1.5844,1.5846,4800000.0
2007-06-20 08:43:00,1.5844,1.5846,1.5844,1.5845,4800000.0
2007-06-20 08:44:00,1.5844,1.5845,1.5844,1.5845,4800000.0
2007-06-20 08:45:00,1.5844,1.5844,1.5842,1.5843,4800000.0
2007-06-20 08:46:00,1.5845,1.5845,1.5842,1.5844,4800000.0
2007-06-20 08:48:00,1.5845,1.5847,1.5845,1.5846,4800000.0
2007-06-20 08:49:00,1.5845,1.5845,1.5841,1.5843,4800000.0
2007-06-20 08:50:00,1.584,1.5841,1.5837,1.5841,4800000.0
2007-06-20 08:51:00,1.5842,1.5844,1.5841,1.5841,4800000.0
2007-06-20 08:52:00,1.5843,1.5843,1.584,1.5842,4800000.0
2007-06-20 08:53:00,1.5841,1.5843,1.5841,1.5842,4800000.0
2007-06-20 08:54:00,1.5843,1.5843,1.584,1.584,4800000.0
2007-06-20 08:55:00,1.5841,1.5843,1.5841,1.5842,4800000.0
2007-06-20 08:56:00,1.584,1.5843,1.584,1.5842,4800000.0
2007-06-20 08:57:00,1.5841,1.5844,1.5841,1.5844,4800000.0
2007-06-20 08:59:00,1.5845,1.5845,1.584,1.5842,4800000.0
2007-06-20 09:00:00,1.5843,1.5845,1.5843,1.5843,4800000.0
2007-06-20 09:01:00,1.5844,1.5844,1.5843,1.5843,4800000.0
2007-06-20 09:02:00,1.5844,1.5845,1.5842,1.5842,4800000.0
2007-06-20 09:03:00,1.5841,1.5844,1.584,1.5844,4800000.0
2007-06-20 09:04:00,1.5841,1.5844,1.5841,1.5843,4800000.0
2007-06-20 09:05:00,1.5842,1.5843,1.5842,1.5842,4800000.0
2007-06-20 09:06:00,1.5843,1.5843,1.5841,1.5841,4800000.0
2007-06-20 09:07:00,1.5842,1.5846,1.5842,1.5843,4800000.0
2007-06-20 09:08:00,1.5842,1.5842,1.584,1.5841,4800000.0
2007-06-20 09:10:00,1.5842,1.5843,1.584,1.5843,4800000.0
2007-06-20 09:11:00,1.5842,1.5843,1.5842,1.5842,4800000.0
2007-06-20 09:12:00,1.5841,1.5841,1.5839,1.5839,4800000.0
2007-06-20 09:13:00,1.584,1.5842,1.5838,1.5841,4800000.0
2007-06-20 09:14:00,1.584,1.5841,1.5839,1.5839,4800000.0
2007-06-20 09:15:00,1.5838,1.584,1.5838,1.584,4800000.0
2007-06-20 09:17:00,1.5838,1.5842,1.5838,1.5842,4800000.0
2007-06-20 09:18:00,1.5841,1.5841,1.5838,1.5839,4800000.0
2007-06-20 09:19:00,1.584,1.584,1.5839,1.584,4800000.0
2007-06-20 09:20:00,1.5839,1.584,1.5836,1.5836,4800000.0
2007-06-20 09:21:00,1.5837,1.5839,1.5835,1.5838,4800000.0
2007-06-20 09:22:00,1.5839,1.5841,1.5838,1.5841,4800000.0
2007-06-20 09:23:00,1.5842,1.5845,1.584,1.5841,4800000.0
2007-06-20 09:24:00,1.5842,1.5843,1.5841,1.5841,4800000.0
2007-06-20 09:25:00,1.584,1.5846,1.584,1.5844,4800000.0
2007-06-20 09:26:00,1.5845,1.5845,1.5842,1.5842,4800000.0
2007-06-20 09:27:00,1.5841,1.5843,1.5841,1.5843,4800000.0
2007-06-20 09:28:00,1.5842,1.5845,1.5841,1.5844,4800000.0
2007-06-20 09:29:00,1.5845,1.5845,1.5841,1.5843,4800000.0
2007-06-20 09:30:00,1.5844,1.5844,1.5843,1.5844,4800000.0
2007-06-20 09:31:00,1.5845,1.5849,1.5843,1.5849,4800000.0
2007-06-20 09:32:00,1.5848,1.585,1.5848,1.5849,4800000.0
2007-06-20 09:33:00,1.585,1.585,1.5847,1.5847,4800000.0
2007-06-20 09:34:00,1.5846,1.5847,1.5844,1.5844,4800000.0
2007-06-20 09:35:00,1.5845,1.5846,1.5843,1.5843,4800000.0
2007-06-20 09:36:00,1.5844,1.5845,1.5844,1.5844,4800000.0
2007-06-20 09:37:00,1.5845,1.5845,1.5841,1.5843,4800000.0
2007-06-20 09:38:00,1.5842,1.5845,1.5842,1.5844,4800000.0
2007-06-20 09:39:00,1.5843,1.5844,1.5843,1.5843,4800000.0
2007-06-20 09:40:00,1.5842,1.5844,1.5842,1.5844,4800000.0
2007-06-20 09:41:00,1.5842,1.5843,1.5835,1.5837,4800000.0
2007-06-20 09:42:00,1.584,1.584,1.5835,1.5839,4800000.0
2007-06-20 09:43:00,1.5838,1.584,1.5837,1.5838,4800000.0
2007-06-20 09:44:00,1.5839,1.584,1.5837,1.5837,4800000.0
2007-06-20 09:45:00,1.5838,1.584,1.5835,1.5836,4800000.0
2007-06-20 09:46:00,1.5834,1.5839,1.5833,1.5838,4800000.0
2007-06-20 09:47:00,1.5839,1.5839,1.5837,1.5838,4800000.0
2007-06-20 09:48:00,1.5839,1.584,1.5838,1.5839,4800000.0
2007-06-20 09:49:00,1.584,1.584,1.5838,1.5838,4800000.0
2007-06-20 09:50:00,1.5839,1.5842,1.5839,1.5842,4800000.0
2007-06-20 09:51:00,1.5843,1.5844,1.5842,1.5842,4800000.0
2007-06-20 09:52:00,1.5843,1.5845,1.5843,1.5844,4800000.0
2007-06-20 09:53:00,1.5843,1.5844,1.5843,1.5844,4800000.0
2007-06-20 09:54:00,1.5843,1.5844,1.5843,1.5844,4800000.0
2007-06-20 09:55:00,1.5843,1.5845,1.5843,1.5844,4800000.0
2007-06-20 09:56:00,1.5843,1.5843,1.5841,1.5842,4800000.0
2007-06-20 09:57:00,1.5843,1.5843,1.5841,1.5843,4800000.0
2007-06-20 09:58:00,1.5844,1.5848,1.5843,1.5845,4800000.0
2007-06-20 09:59:00,1.5846,1.5848,1.5845,1.5848,4800000.0
2007-06-20 10:00:00,1.5849,1.5851,1.5847,1.5848,4800000.0
2007-06-20 10:01:00,1.5849,1.5849,1.5848,1.5849,4800000.0
2007-06-20 10:02:00,1.585,1.5852,1.585,1.5852,4800000.0
2007-06-20 10:03:00,1.5851,1.5852,1.5849,1.585,4800000.0
2007-06-20 10:04:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-20 10:05:00,1.5851,1.5852,1.585,1.585,4800000.0
2007-06-20 10:06:00,1.5851,1.5851,1.5849,1.585,4800000.0
2007-06-20 10:07:00,1.5851,1.5855,1.5851,1.5853,4800000.0
2007-06-20 10:08:00,1.5854,1.5856,1.5852,1.5854,4800000.0
2007-06-20 10:09:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-20 10:10:00,1.5859,1.5859,1.5855,1.5855,4800000.0
2007-06-20 10:11:00,1.5854,1.5858,1.5852,1.5858,4800000.0
2007-06-20 10:12:00,1.5857,1.5863,1.5857,1.5863,4800000.0
2007-06-20 10:13:00,1.5862,1.5866,1.5861,1.5861,4800000.0
2007-06-20 10:14:00,1.5862,1.5862,1.5859,1.5859,4800000.0
2007-06-20 10:15:00,1.586,1.5862,1.5859,1.586,4800000.0
2007-06-20 10:16:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-20 10:17:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-20 10:18:00,1.5863,1.5863,1.5861,1.5861,4800000.0
2007-06-20 10:19:00,1.586,1.5863,1.586,1.5862,4800000.0
2007-06-20 10:20:00,1.586,1.5861,1.5859,1.5859,4800000.0
2007-06-20 10:21:00,1.5858,1.586,1.5858,1.5859,4800000.0
2007-06-20 10:22:00,1.5858,1.5859,1.5856,1.5856,4800000.0
2007-06-20 10:23:00,1.5857,1.5859,1.5857,1.5858,4800000.0
2007-06-20 10:24:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-20 10:25:00,1.5858,1.586,1.5858,1.5859,4800000.0
2007-06-20 10:26:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-20 10:27:00,1.5858,1.586,1.5858,1.5859,4800000.0
2007-06-20 10:28:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-20 10:29:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 10:30:00,1.5858,1.5858,1.5852,1.5853,4800000.0
2007-06-20 10:31:00,1.5849,1.585,1.5846,1.5847,4800000.0
2007-06-20 10:32:00,1.5848,1.585,1.5847,1.5849,4800000.0
2007-06-20 10:33:00,1.585,1.585,1.5847,1.5847,4800000.0
2007-06-20 10:34:00,1.5846,1.585,1.5846,1.585,4800000.0
2007-06-20 10:35:00,1.5849,1.5852,1.5849,1.5851,4800000.0
2007-06-20 10:36:00,1.585,1.585,1.5847,1.5847,4800000.0
2007-06-20 10:37:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-20 10:38:00,1.5847,1.5848,1.5845,1.5847,4800000.0
2007-06-20 10:39:00,1.5848,1.5849,1.5846,1.5848,4800000.0
2007-06-20 10:40:00,1.5847,1.5848,1.5844,1.5847,4800000.0
2007-06-20 10:41:00,1.5848,1.5848,1.5845,1.5845,4800000.0
2007-06-20 10:42:00,1.5844,1.5847,1.5844,1.5844,4800000.0
2007-06-20 10:43:00,1.5845,1.5847,1.5845,1.5847,4800000.0
2007-06-20 10:44:00,1.5846,1.5846,1.5842,1.5843,4800000.0
2007-06-20 10:45:00,1.5844,1.5844,1.5841,1.5843,4800000.0
2007-06-20 10:46:00,1.5844,1.5845,1.5843,1.5845,4800000.0
2007-06-20 10:47:00,1.5846,1.5846,1.5844,1.5844,4800000.0
2007-06-20 10:48:00,1.5843,1.5845,1.5842,1.5844,4800000.0
2007-06-20 10:49:00,1.5845,1.5847,1.5843,1.5843,4800000.0
2007-06-20 10:50:00,1.5844,1.5844,1.5841,1.5843,4800000.0
2007-06-20 10:51:00,1.5844,1.5845,1.5842,1.5844,4800000.0
2007-06-20 10:52:00,1.5845,1.5846,1.584,1.584,4800000.0
2007-06-20 10:53:00,1.5839,1.5841,1.5838,1.5839,4800000.0
2007-06-20 10:54:00,1.584,1.584,1.5838,1.5839,4800000.0
2007-06-20 10:55:00,1.5838,1.584,1.5836,1.5837,4800000.0
2007-06-20 10:56:00,1.5836,1.5838,1.5836,1.5838,4800000.0
2007-06-20 10:57:00,1.5837,1.5839,1.5837,1.5839,4800000.0
2007-06-20 10:58:00,1.5838,1.5839,1.5837,1.5838,4800000.0
2007-06-20 10:59:00,1.5837,1.5838,1.5836,1.5838,4800000.0
2007-06-20 11:00:00,1.5837,1.5841,1.5837,1.5838,4800000.0
2007-06-20 11:01:00,1.5839,1.584,1.5838,1.584,4800000.0
2007-06-20 11:02:00,1.5839,1.5842,1.5839,1.584,4800000.0
2007-06-20 11:03:00,1.5842,1.5842,1.5839,1.5841,4800000.0
2007-06-20 11:04:00,1.584,1.5841,1.584,1.5841,4800000.0
2007-06-20 11:05:00,1.584,1.5843,1.584,1.5843,4800000.0
2007-06-20 11:06:00,1.5844,1.5848,1.5844,1.5846,4800000.0
2007-06-20 11:07:00,1.5845,1.5845,1.5841,1.5843,4800000.0
2007-06-20 11:08:00,1.5842,1.5842,1.584,1.5841,4800000.0
2007-06-20 11:09:00,1.584,1.5845,1.584,1.5844,4800000.0
2007-06-20 11:10:00,1.5843,1.5843,1.5842,1.5843,4800000.0
2007-06-20 11:11:00,1.5844,1.5844,1.5844,1.5844,4800000.0
2007-06-20 11:12:00,1.5843,1.5844,1.5842,1.5843,4800000.0
2007-06-20 11:13:00,1.5842,1.5843,1.5842,1.5843,4800000.0
2007-06-20 11:14:00,1.5844,1.5845,1.584,1.584,4800000.0
2007-06-20 11:15:00,1.5839,1.5843,1.5839,1.5843,4800000.0
2007-06-20 11:16:00,1.5841,1.5844,1.5841,1.5843,4800000.0
2007-06-20 11:17:00,1.5844,1.5844,1.5843,1.5843,4800000.0
2007-06-20 11:18:00,1.5844,1.5844,1.5843,1.5844,4800000.0
2007-06-20 11:20:00,1.5845,1.5846,1.5845,1.5846,4800000.0
2007-06-20 11:21:00,1.5845,1.5847,1.5845,1.5845,4800000.0
2007-06-20 11:22:00,1.5844,1.5845,1.5844,1.5845,4800000.0
2007-06-20 11:23:00,1.5846,1.5848,1.5846,1.5848,4800000.0
2007-06-20 11:24:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-20 11:25:00,1.5845,1.5847,1.5845,1.5846,4800000.0
2007-06-20 11:26:00,1.5847,1.5847,1.5845,1.5845,4800000.0
2007-06-20 11:27:00,1.5846,1.5847,1.5846,1.5847,4800000.0
2007-06-20 11:28:00,1.5845,1.5846,1.5845,1.5846,4800000.0
2007-06-20 11:29:00,1.5847,1.5847,1.5845,1.5846,4800000.0
2007-06-20 11:31:00,1.5847,1.5847,1.5847,1.5847,4800000.0
2007-06-20 11:32:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-20 11:33:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-20 11:34:00,1.5846,1.5849,1.5846,1.5848,4800000.0
2007-06-20 11:36:00,1.5849,1.5849,1.5848,1.5848,4800000.0
2007-06-20 11:37:00,1.5849,1.5849,1.5847,1.5848,4800000.0
2007-06-20 11:38:00,1.5849,1.5849,1.5844,1.5848,4800000.0
2007-06-20 11:39:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-20 11:40:00,1.5845,1.5846,1.5844,1.5845,4800000.0
2007-06-20 11:41:00,1.5846,1.5846,1.5845,1.5846,4800000.0
2007-06-20 11:42:00,1.5847,1.5848,1.5846,1.5848,4800000.0
2007-06-20 11:43:00,1.5849,1.5851,1.5848,1.5848,4800000.0
2007-06-20 11:44:00,1.5849,1.5852,1.5849,1.5852,4800000.0
2007-06-20 11:45:00,1.5851,1.5854,1.5851,1.5854,4800000.0
2007-06-20 11:46:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-20 11:47:00,1.5852,1.5854,1.585,1.585,4800000.0
2007-06-20 11:48:00,1.5851,1.5854,1.5851,1.5853,4800000.0
2007-06-20 11:49:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-20 11:50:00,1.585,1.5852,1.585,1.5852,4800000.0
2007-06-20 11:51:00,1.5853,1.5853,1.585,1.585,4800000.0
2007-06-20 11:52:00,1.5851,1.5855,1.585,1.5853,4800000.0
2007-06-20 11:53:00,1.5851,1.5852,1.585,1.5851,4800000.0
2007-06-20 11:54:00,1.585,1.5854,1.5849,1.5851,4800000.0
2007-06-20 11:55:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-20 11:56:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-20 11:57:00,1.5851,1.5854,1.5849,1.5851,4800000.0
2007-06-20 11:58:00,1.5852,1.5852,1.5849,1.5849,4800000.0
2007-06-20 11:59:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-20 12:00:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-20 12:01:00,1.5849,1.5853,1.5849,1.585,4800000.0
2007-06-20 12:02:00,1.5851,1.5853,1.5851,1.5853,4800000.0
2007-06-20 12:03:00,1.5852,1.5854,1.5852,1.5852,4800000.0
2007-06-20 12:05:00,1.5851,1.5854,1.5851,1.5853,4800000.0
2007-06-20 12:06:00,1.5852,1.5853,1.5851,1.5851,4800000.0
2007-06-20 12:07:00,1.5852,1.5852,1.5849,1.585,4800000.0
2007-06-20 12:08:00,1.5851,1.5854,1.5851,1.5853,4800000.0
2007-06-20 12:09:00,1.5852,1.5853,1.5851,1.5852,4800000.0
2007-06-20 12:10:00,1.5851,1.5854,1.585,1.5854,4800000.0
2007-06-20 12:11:00,1.5853,1.5853,1.5847,1.5847,4800000.0
2007-06-20 12:12:00,1.5846,1.5851,1.5845,1.5849,4800000.0
2007-06-20 12:13:00,1.5848,1.5849,1.5847,1.5848,4800000.0
2007-06-20 12:14:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-20 12:15:00,1.5848,1.5851,1.5847,1.5851,4800000.0
2007-06-20 12:16:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-20 12:17:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-20 12:18:00,1.5851,1.5851,1.5849,1.585,4800000.0
2007-06-20 12:19:00,1.5849,1.585,1.5848,1.585,4800000.0
2007-06-20 12:20:00,1.5851,1.5852,1.585,1.5852,4800000.0
2007-06-20 12:21:00,1.5853,1.5853,1.5851,1.5852,4800000.0
2007-06-20 12:22:00,1.5851,1.5854,1.585,1.5852,4800000.0
2007-06-20 12:23:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-20 12:25:00,1.5853,1.5854,1.5847,1.5847,4800000.0
2007-06-20 12:26:00,1.5848,1.585,1.5847,1.5847,4800000.0
2007-06-20 12:27:00,1.5848,1.5849,1.5848,1.5849,4800000.0
2007-06-20 12:28:00,1.5848,1.5849,1.5847,1.5848,4800000.0
2007-06-20 12:29:00,1.5847,1.5851,1.5845,1.5851,4800000.0
2007-06-20 12:30:00,1.585,1.585,1.5849,1.585,4800000.0
2007-06-20 12:31:00,1.5851,1.5853,1.5851,1.5851,4800000.0
2007-06-20 12:32:00,1.5852,1.5853,1.5849,1.5849,4800000.0
2007-06-20 12:33:00,1.5851,1.5854,1.585,1.5853,4800000.0
2007-06-20 12:34:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-20 12:35:00,1.5852,1.5854,1.5851,1.5854,4800000.0
2007-06-20 12:36:00,1.5855,1.5856,1.5854,1.5854,4800000.0
2007-06-20 12:37:00,1.5855,1.5859,1.5855,1.5859,4800000.0
2007-06-20 12:38:00,1.5858,1.5859,1.5857,1.5857,4800000.0
2007-06-20 12:39:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-20 12:40:00,1.5856,1.5857,1.5854,1.5856,4800000.0
2007-06-20 12:41:00,1.5855,1.5857,1.5855,1.5855,4800000.0
2007-06-20 12:42:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-20 12:43:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-20 12:44:00,1.5857,1.5857,1.5854,1.5856,4800000.0
2007-06-20 12:45:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-20 12:46:00,1.5858,1.5859,1.5855,1.5856,4800000.0
2007-06-20 12:47:00,1.5854,1.5855,1.5853,1.5854,4800000.0
2007-06-20 12:48:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-20 12:49:00,1.5855,1.5857,1.5854,1.5855,4800000.0
2007-06-20 12:50:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-20 12:51:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-20 12:52:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-20 12:53:00,1.5853,1.5854,1.5853,1.5853,4800000.0
2007-06-20 12:56:00,1.5855,1.586,1.5854,1.586,4800000.0
2007-06-20 12:57:00,1.5861,1.5863,1.5861,1.5862,4800000.0
2007-06-20 12:58:00,1.5864,1.5864,1.5862,1.5864,4800000.0
2007-06-20 12:59:00,1.5863,1.5868,1.5861,1.5865,4800000.0
2007-06-20 13:00:00,1.5866,1.5867,1.5863,1.5864,4800000.0
2007-06-20 13:01:00,1.5862,1.5864,1.5861,1.5862,4800000.0
2007-06-20 13:02:00,1.5863,1.5863,1.5862,1.5862,4800000.0
2007-06-20 13:03:00,1.5861,1.5863,1.586,1.5862,4800000.0
2007-06-20 13:04:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-20 13:05:00,1.5865,1.5865,1.5863,1.5864,4800000.0
2007-06-20 13:06:00,1.5862,1.5862,1.5859,1.586,4800000.0
2007-06-20 13:07:00,1.5859,1.5859,1.5856,1.5856,4800000.0
2007-06-20 13:08:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-20 13:09:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-20 13:10:00,1.5855,1.5859,1.5853,1.5856,4800000.0
2007-06-20 13:11:00,1.5855,1.5856,1.5853,1.5855,4800000.0
2007-06-20 13:12:00,1.5854,1.5856,1.5852,1.5855,4800000.0
2007-06-20 13:13:00,1.5859,1.5859,1.5857,1.5859,4800000.0
2007-06-20 13:14:00,1.5858,1.5862,1.5858,1.5861,4800000.0
2007-06-20 13:15:00,1.586,1.586,1.5858,1.586,4800000.0
2007-06-20 13:16:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-20 13:17:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-20 13:18:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 13:19:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-20 13:20:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-20 13:21:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-20 13:22:00,1.5859,1.586,1.5858,1.5858,4800000.0
2007-06-20 13:23:00,1.5859,1.5859,1.5856,1.5856,4800000.0
2007-06-20 13:24:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-20 13:25:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-20 13:26:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-20 13:27:00,1.5855,1.586,1.5855,1.5858,4800000.0
2007-06-20 13:28:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-20 13:29:00,1.5858,1.5858,1.5857,1.5858,4800000.0
2007-06-20 13:30:00,1.5859,1.5861,1.5859,1.586,4800000.0
2007-06-20 13:31:00,1.5859,1.5859,1.5857,1.5859,4800000.0
2007-06-20 13:32:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-20 13:33:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-20 13:34:00,1.5861,1.5861,1.586,1.586,4800000.0
2007-06-20 13:35:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-20 13:36:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-20 13:38:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-20 13:39:00,1.5861,1.5862,1.5861,1.5861,4800000.0
2007-06-20 13:40:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-20 13:41:00,1.5861,1.5862,1.5859,1.586,4800000.0
2007-06-20 13:42:00,1.5861,1.5861,1.586,1.5861,4800000.0
2007-06-20 13:43:00,1.586,1.5861,1.5859,1.586,4800000.0
2007-06-20 13:44:00,1.5861,1.5861,1.586,1.586,4800000.0
2007-06-20 13:45:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-20 13:46:00,1.5857,1.586,1.5857,1.5858,4800000.0
2007-06-20 13:47:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-20 13:48:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-20 13:49:00,1.5858,1.5859,1.5857,1.5858,4800000.0
2007-06-20 13:50:00,1.5857,1.586,1.5857,1.5858,4800000.0
2007-06-20 13:51:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-20 13:52:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-20 13:53:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-20 13:54:00,1.586,1.5861,1.5858,1.5859,4800000.0
2007-06-20 13:55:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-20 13:56:00,1.586,1.5862,1.5859,1.586,4800000.0
2007-06-20 13:57:00,1.5861,1.5861,1.5856,1.5857,4800000.0
2007-06-20 13:58:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-20 13:59:00,1.5858,1.586,1.5855,1.5858,4800000.0
2007-06-20 14:00:00,1.5857,1.5859,1.5857,1.5859,4800000.0
2007-06-20 14:01:00,1.586,1.586,1.5857,1.5859,4800000.0
2007-06-20 14:02:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-20 14:03:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-20 14:04:00,1.5857,1.5857,1.5853,1.5854,4800000.0
2007-06-20 14:05:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-20 14:06:00,1.5854,1.5855,1.5852,1.5854,4800000.0
2007-06-20 14:07:00,1.5853,1.5855,1.5853,1.5853,4800000.0
2007-06-20 14:08:00,1.5852,1.5853,1.5851,1.5852,4800000.0
2007-06-20 14:09:00,1.5851,1.5852,1.5848,1.585,4800000.0
2007-06-20 14:10:00,1.5849,1.5852,1.5849,1.5851,4800000.0
2007-06-20 14:11:00,1.5852,1.5852,1.5849,1.585,4800000.0
2007-06-20 14:12:00,1.5851,1.5852,1.5847,1.5848,4800000.0
2007-06-20 14:13:00,1.5849,1.5849,1.5847,1.5848,4800000.0
2007-06-20 14:14:00,1.5849,1.5849,1.5846,1.5847,4800000.0
2007-06-20 14:15:00,1.5848,1.5849,1.5846,1.5847,4800000.0
2007-06-20 14:16:00,1.5848,1.5848,1.5846,1.5847,4800000.0
2007-06-20 14:17:00,1.5846,1.5849,1.5845,1.5848,4800000.0
2007-06-20 14:18:00,1.5847,1.5849,1.5846,1.5849,4800000.0
2007-06-20 14:19:00,1.5848,1.5852,1.5848,1.5852,4800000.0
2007-06-20 14:20:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-20 14:21:00,1.5851,1.5851,1.5849,1.5849,4800000.0
2007-06-20 14:22:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-20 14:23:00,1.5848,1.5849,1.5845,1.5845,4800000.0
2007-06-20 14:24:00,1.5844,1.5845,1.5842,1.5844,4800000.0
2007-06-20 14:25:00,1.5843,1.5846,1.5842,1.5845,4800000.0
2007-06-20 14:26:00,1.5844,1.5846,1.5843,1.5846,4800000.0
2007-06-20 14:27:00,1.5847,1.5848,1.5846,1.5847,4800000.0
2007-06-20 14:28:00,1.5846,1.5848,1.5846,1.5847,4800000.0
2007-06-20 14:29:00,1.5848,1.5849,1.5847,1.5849,4800000.0
2007-06-20 14:30:00,1.5847,1.5848,1.5846,1.5846,4800000.0
2007-06-20 14:31:00,1.5847,1.5848,1.5847,1.5848,4800000.0
2007-06-20 14:32:00,1.5847,1.5855,1.5847,1.5855,4800000.0
2007-06-20 14:33:00,1.5854,1.5855,1.5852,1.5854,4800000.0
2007-06-20 14:34:00,1.5853,1.5853,1.585,1.5851,4800000.0
2007-06-20 14:35:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-20 14:36:00,1.5848,1.5852,1.5848,1.5851,4800000.0
2007-06-20 14:37:00,1.585,1.5855,1.585,1.5854,4800000.0
2007-06-20 14:38:00,1.5853,1.5853,1.5851,1.5852,4800000.0
2007-06-20 14:39:00,1.5853,1.5853,1.5849,1.5852,4800000.0
2007-06-20 14:40:00,1.5853,1.5853,1.5851,1.5853,4800000.0
2007-06-20 14:41:00,1.5852,1.5857,1.5852,1.5855,4800000.0
2007-06-20 14:42:00,1.5854,1.5854,1.5852,1.5853,4800000.0
2007-06-20 14:43:00,1.5852,1.5855,1.5852,1.5855,4800000.0
2007-06-20 14:44:00,1.5854,1.5858,1.5854,1.5854,4800000.0
2007-06-20 14:45:00,1.5855,1.5858,1.5855,1.5856,4800000.0
2007-06-20 14:46:00,1.5855,1.5856,1.5854,1.5855,4800000.0
2007-06-20 14:47:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-20 14:48:00,1.5854,1.5856,1.5854,1.5856,4800000.0
2007-06-20 14:49:00,1.5857,1.586,1.5856,1.5859,4800000.0
2007-06-20 14:50:00,1.586,1.5864,1.5859,1.5863,4800000.0
2007-06-20 14:51:00,1.5862,1.5864,1.5862,1.5862,4800000.0
2007-06-20 14:52:00,1.5863,1.5865,1.5863,1.5865,4800000.0
2007-06-20 14:53:00,1.5864,1.5865,1.5862,1.5862,4800000.0
2007-06-20 14:54:00,1.5863,1.5863,1.586,1.5862,4800000.0
2007-06-20 14:55:00,1.586,1.5863,1.586,1.5862,4800000.0
2007-06-20 14:56:00,1.5863,1.5865,1.5861,1.5863,4800000.0
2007-06-20 14:57:00,1.5862,1.5864,1.5862,1.5864,4800000.0
2007-06-20 14:58:00,1.5863,1.5864,1.5863,1.5863,4800000.0
2007-06-20 14:59:00,1.5862,1.5865,1.5862,1.5864,4800000.0
2007-06-20 15:00:00,1.5865,1.5865,1.5861,1.5863,4800000.0
2007-06-20 15:01:00,1.5862,1.5864,1.5862,1.5864,4800000.0
2007-06-20 15:03:00,1.5863,1.5863,1.5862,1.5862,4800000.0
2007-06-20 15:04:00,1.5861,1.5862,1.586,1.5861,4800000.0
2007-06-20 15:05:00,1.5862,1.5862,1.5861,1.5862,4800000.0
2007-06-20 15:06:00,1.5863,1.5863,1.5862,1.5863,4800000.0
2007-06-20 15:07:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-20 15:08:00,1.5862,1.5863,1.5859,1.586,4800000.0
2007-06-20 15:09:00,1.5859,1.5865,1.5859,1.5863,4800000.0
2007-06-20 15:10:00,1.5865,1.5868,1.5861,1.5862,4800000.0
2007-06-20 15:11:00,1.5861,1.5865,1.5861,1.5864,4800000.0
2007-06-20 15:12:00,1.5863,1.5866,1.5863,1.5864,4800000.0
2007-06-20 15:13:00,1.5863,1.5868,1.5863,1.5868,4800000.0
2007-06-20 15:14:00,1.5869,1.587,1.5866,1.5869,4800000.0
2007-06-20 15:15:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-20 15:16:00,1.587,1.5873,1.5869,1.5872,4800000.0
2007-06-20 15:17:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-20 15:18:00,1.5869,1.5869,1.5865,1.5866,4800000.0
2007-06-20 15:19:00,1.5867,1.5868,1.5866,1.5868,4800000.0
2007-06-20 15:20:00,1.5866,1.5868,1.5866,1.5867,4800000.0
2007-06-20 15:21:00,1.5868,1.587,1.5868,1.5869,4800000.0
2007-06-20 15:22:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-20 15:23:00,1.5868,1.5871,1.5867,1.5871,4800000.0
2007-06-20 15:24:00,1.587,1.5874,1.587,1.5873,4800000.0
2007-06-20 15:25:00,1.5874,1.5874,1.5871,1.5871,4800000.0
2007-06-20 15:26:00,1.587,1.5873,1.587,1.5872,4800000.0
2007-06-20 15:27:00,1.5873,1.5876,1.5873,1.5875,4800000.0
2007-06-20 15:28:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-20 15:29:00,1.5875,1.5876,1.5875,1.5876,4800000.0
2007-06-20 15:30:00,1.5875,1.588,1.5875,1.588,4800000.0
2007-06-20 15:31:00,1.5879,1.588,1.5878,1.588,4800000.0
2007-06-20 15:32:00,1.5881,1.5881,1.5879,1.5881,4800000.0
2007-06-20 15:33:00,1.588,1.5881,1.588,1.5881,4800000.0
2007-06-20 15:34:00,1.5882,1.5883,1.5881,1.5883,4800000.0
2007-06-20 15:35:00,1.5884,1.5886,1.5883,1.5883,4800000.0
2007-06-20 15:36:00,1.5882,1.5883,1.5879,1.588,4800000.0
2007-06-20 15:37:00,1.5881,1.5882,1.5881,1.5882,4800000.0
2007-06-20 15:38:00,1.5883,1.5883,1.5882,1.5882,4800000.0
2007-06-20 15:39:00,1.5883,1.5883,1.5881,1.5881,4800000.0
2007-06-20 15:40:00,1.588,1.5883,1.588,1.5883,4800000.0
2007-06-20 15:41:00,1.5882,1.5884,1.5882,1.5884,4800000.0
2007-06-20 15:42:00,1.5883,1.5884,1.5883,1.5883,4800000.0
2007-06-20 15:43:00,1.5882,1.5883,1.588,1.5881,4800000.0
2007-06-20 15:44:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-20 15:45:00,1.5879,1.5879,1.5877,1.5878,4800000.0
2007-06-20 15:46:00,1.5879,1.5879,1.5879,1.5879,4800000.0
2007-06-20 15:47:00,1.5878,1.5879,1.5876,1.5877,4800000.0
2007-06-20 15:48:00,1.5878,1.5879,1.5876,1.5878,4800000.0
2007-06-20 15:49:00,1.5879,1.588,1.5877,1.5879,4800000.0
2007-06-20 15:50:00,1.588,1.5885,1.5878,1.5883,4800000.0
2007-06-20 15:51:00,1.5884,1.5888,1.5883,1.5886,4800000.0
2007-06-20 15:52:00,1.5885,1.5885,1.5881,1.5885,4800000.0
2007-06-20 15:53:00,1.5884,1.5892,1.5883,1.5889,4800000.0
2007-06-20 15:54:00,1.589,1.5895,1.5887,1.5894,4800000.0
2007-06-20 15:55:00,1.5893,1.5894,1.5889,1.5891,4800000.0
2007-06-20 15:56:00,1.5892,1.5892,1.5889,1.5891,4800000.0
2007-06-20 15:57:00,1.589,1.5891,1.5887,1.5888,4800000.0
2007-06-20 15:58:00,1.5887,1.5889,1.5885,1.5886,4800000.0
2007-06-20 15:59:00,1.5885,1.5887,1.5885,1.5886,4800000.0
2007-06-20 16:00:00,1.5885,1.5887,1.5884,1.5887,4800000.0
2007-06-20 16:01:00,1.5886,1.5888,1.5885,1.5887,4800000.0
2007-06-20 16:02:00,1.5889,1.5891,1.5889,1.589,4800000.0
2007-06-20 16:03:00,1.5888,1.5889,1.5886,1.5886,4800000.0
2007-06-20 16:04:00,1.5887,1.589,1.5886,1.5889,4800000.0
2007-06-20 16:05:00,1.589,1.5891,1.5888,1.589,4800000.0
2007-06-20 16:06:00,1.5889,1.5891,1.5886,1.5886,4800000.0
2007-06-20 16:07:00,1.5885,1.5887,1.5885,1.5886,4800000.0
2007-06-20 16:08:00,1.5887,1.5888,1.5886,1.5888,4800000.0
2007-06-20 16:09:00,1.5889,1.589,1.5887,1.5887,4800000.0
2007-06-20 16:10:00,1.5888,1.5888,1.5884,1.5884,4800000.0
2007-06-20 16:11:00,1.5885,1.5887,1.5885,1.5885,4800000.0
2007-06-20 16:12:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-20 16:13:00,1.5886,1.5888,1.5884,1.5886,4800000.0
2007-06-20 16:14:00,1.5887,1.5887,1.5884,1.5884,4800000.0
2007-06-20 16:15:00,1.5883,1.5886,1.5883,1.5884,4800000.0
2007-06-20 16:16:00,1.5885,1.5886,1.5885,1.5885,4800000.0
2007-06-20 16:17:00,1.5886,1.5888,1.5885,1.5888,4800000.0
2007-06-20 16:18:00,1.5887,1.5888,1.5886,1.5886,4800000.0
2007-06-20 16:19:00,1.5887,1.5887,1.5884,1.5885,4800000.0
2007-06-20 16:20:00,1.5886,1.5886,1.5881,1.5881,4800000.0
2007-06-20 16:21:00,1.588,1.588,1.588,1.588,4800000.0
2007-06-20 16:22:00,1.5881,1.5881,1.5879,1.5879,4800000.0
2007-06-20 16:23:00,1.5878,1.5882,1.5877,1.5877,4800000.0
2007-06-20 16:24:00,1.5878,1.588,1.5878,1.5879,4800000.0
2007-06-20 16:25:00,1.588,1.5881,1.5878,1.5879,4800000.0
2007-06-20 16:26:00,1.588,1.5881,1.5878,1.5878,4800000.0
2007-06-20 16:27:00,1.5879,1.5879,1.5876,1.5878,4800000.0
2007-06-20 16:28:00,1.5876,1.5881,1.5876,1.5876,4800000.0
2007-06-20 16:29:00,1.5877,1.5877,1.5873,1.5873,4800000.0
2007-06-20 16:30:00,1.5874,1.5874,1.5869,1.5871,4800000.0
2007-06-20 16:31:00,1.5872,1.5876,1.5872,1.5875,4800000.0
2007-06-20 16:32:00,1.5876,1.5878,1.5876,1.5876,4800000.0
2007-06-20 16:33:00,1.5878,1.5879,1.5878,1.5879,4800000.0
2007-06-20 16:34:00,1.588,1.5882,1.588,1.588,4800000.0
2007-06-20 16:35:00,1.5881,1.5882,1.5878,1.5879,4800000.0
2007-06-20 16:36:00,1.588,1.5883,1.5879,1.5881,4800000.0
2007-06-20 16:37:00,1.588,1.5886,1.588,1.5882,4800000.0
2007-06-20 16:38:00,1.5881,1.5882,1.5879,1.588,4800000.0
2007-06-20 16:39:00,1.5881,1.5881,1.5877,1.5877,4800000.0
2007-06-20 16:40:00,1.5878,1.5878,1.5874,1.5874,4800000.0
2007-06-20 16:41:00,1.5875,1.5875,1.587,1.5872,4800000.0
2007-06-20 16:42:00,1.5871,1.5871,1.5869,1.587,4800000.0
2007-06-20 16:43:00,1.5869,1.5871,1.5867,1.5867,4800000.0
2007-06-20 16:44:00,1.5868,1.5872,1.5868,1.5872,4800000.0
2007-06-20 16:45:00,1.5871,1.5871,1.5863,1.5863,4800000.0
2007-06-20 16:46:00,1.5864,1.5869,1.5863,1.5864,4800000.0
2007-06-20 16:47:00,1.5863,1.5866,1.5863,1.5864,4800000.0
2007-06-20 16:48:00,1.5865,1.5868,1.5865,1.5866,4800000.0
2007-06-20 16:49:00,1.5865,1.587,1.5865,1.587,4800000.0
2007-06-20 16:50:00,1.5871,1.5871,1.5867,1.5867,4800000.0
2007-06-20 16:51:00,1.5868,1.587,1.5868,1.5868,4800000.0
2007-06-20 16:52:00,1.5867,1.5867,1.5862,1.5864,4800000.0
2007-06-20 16:53:00,1.5863,1.5864,1.5861,1.5864,4800000.0
2007-06-20 16:54:00,1.5865,1.5867,1.5865,1.5866,4800000.0
2007-06-20 16:55:00,1.5864,1.5869,1.5864,1.5869,4800000.0
2007-06-20 16:56:00,1.5868,1.5868,1.5866,1.5866,4800000.0
2007-06-20 16:57:00,1.5867,1.5867,1.5862,1.5862,4800000.0
2007-06-20 16:58:00,1.586,1.5863,1.5859,1.5859,4800000.0
2007-06-20 16:59:00,1.586,1.586,1.5848,1.5848,4800000.0
2007-06-20 17:00:00,1.5845,1.5856,1.5845,1.5856,4800000.0
2007-06-20 17:01:00,1.5855,1.5857,1.5854,1.5856,4800000.0
2007-06-20 17:02:00,1.5857,1.5857,1.5853,1.5854,4800000.0
2007-06-20 17:03:00,1.5855,1.5858,1.5853,1.5856,4800000.0
2007-06-20 17:04:00,1.5854,1.5855,1.5852,1.5852,4800000.0
2007-06-20 17:05:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-20 17:06:00,1.5853,1.5853,1.5851,1.5853,4800000.0
2007-06-20 17:07:00,1.5852,1.5857,1.5852,1.5856,4800000.0
2007-06-20 17:08:00,1.5857,1.5857,1.5852,1.5852,4800000.0
2007-06-20 17:09:00,1.5853,1.5853,1.5851,1.5853,4800000.0
2007-06-20 17:10:00,1.5852,1.5855,1.5852,1.5852,4800000.0
2007-06-20 17:11:00,1.5851,1.5851,1.5849,1.5849,4800000.0
2007-06-20 17:12:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-20 17:17:00,1.5849,1.5851,1.5848,1.585,4800000.0
2007-06-20 17:18:00,1.5851,1.5851,1.5849,1.5849,4800000.0
2007-06-20 17:19:00,1.585,1.5853,1.5849,1.5851,4800000.0
2007-06-20 17:20:00,1.585,1.5853,1.585,1.5853,4800000.0
2007-06-20 17:21:00,1.5852,1.5857,1.5852,1.5855,4800000.0
2007-06-20 17:22:00,1.5856,1.586,1.5856,1.586,4800000.0
2007-06-20 17:23:00,1.5861,1.5866,1.5859,1.5864,4800000.0
2007-06-20 17:24:00,1.5862,1.5866,1.5862,1.5866,4800000.0
2007-06-20 17:25:00,1.5865,1.5866,1.5862,1.5862,4800000.0
2007-06-20 17:26:00,1.5863,1.5864,1.5863,1.5863,4800000.0
2007-06-20 17:27:00,1.5864,1.5866,1.5864,1.5864,4800000.0
2007-06-20 17:28:00,1.5863,1.5867,1.5863,1.5867,4800000.0
2007-06-20 17:29:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-20 17:30:00,1.587,1.5871,1.5869,1.587,4800000.0
2007-06-20 17:31:00,1.5871,1.5872,1.5868,1.5868,4800000.0
2007-06-20 17:32:00,1.5869,1.5869,1.5865,1.5866,4800000.0
2007-06-20 17:33:00,1.5867,1.5867,1.5863,1.5864,4800000.0
2007-06-20 17:34:00,1.5863,1.5864,1.5862,1.5862,4800000.0
2007-06-20 17:35:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-20 17:36:00,1.5864,1.5868,1.5864,1.5866,4800000.0
2007-06-20 17:37:00,1.5867,1.5867,1.5863,1.5864,4800000.0
2007-06-20 17:38:00,1.5865,1.5868,1.5864,1.5868,4800000.0
2007-06-20 17:39:00,1.5867,1.5869,1.5867,1.5869,4800000.0
2007-06-20 17:40:00,1.5868,1.5871,1.5866,1.5871,4800000.0
2007-06-20 17:41:00,1.5872,1.5874,1.5869,1.5871,4800000.0
2007-06-20 17:42:00,1.5872,1.5878,1.5871,1.5876,4800000.0
2007-06-20 17:43:00,1.5875,1.5876,1.5875,1.5875,4800000.0
2007-06-20 17:44:00,1.5876,1.5877,1.5876,1.5876,4800000.0
2007-06-20 17:45:00,1.5875,1.5876,1.5873,1.5876,4800000.0
2007-06-20 17:46:00,1.5874,1.5875,1.5874,1.5875,4800000.0
2007-06-20 17:47:00,1.5873,1.5875,1.5871,1.5873,4800000.0
2007-06-20 17:48:00,1.5872,1.5872,1.587,1.5871,4800000.0
2007-06-20 17:49:00,1.5872,1.5873,1.587,1.5872,4800000.0
2007-06-20 17:50:00,1.5871,1.5872,1.587,1.5871,4800000.0
2007-06-20 17:51:00,1.5872,1.5873,1.5871,1.5872,4800000.0
2007-06-20 17:52:00,1.5873,1.5873,1.5871,1.5871,4800000.0
2007-06-20 17:53:00,1.5873,1.5873,1.5871,1.5871,4800000.0
2007-06-20 17:54:00,1.5872,1.5872,1.5871,1.5871,4800000.0
2007-06-20 17:55:00,1.5872,1.5873,1.5872,1.5872,4800000.0
2007-06-20 17:56:00,1.5871,1.5871,1.587,1.587,4800000.0
2007-06-20 17:57:00,1.5869,1.5871,1.5869,1.5871,4800000.0
2007-06-20 17:58:00,1.587,1.5872,1.587,1.587,4800000.0
2007-06-20 17:59:00,1.5871,1.5871,1.5869,1.5871,4800000.0
2007-06-20 18:00:00,1.587,1.5872,1.5869,1.5869,4800000.0
2007-06-20 18:01:00,1.5868,1.5871,1.5868,1.587,4800000.0
2007-06-20 18:02:00,1.5871,1.5873,1.5871,1.5872,4800000.0
2007-06-20 18:03:00,1.5871,1.5871,1.587,1.587,4800000.0
2007-06-20 18:04:00,1.5871,1.5871,1.587,1.587,4800000.0
2007-06-20 18:05:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-20 18:06:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-20 18:07:00,1.5866,1.5868,1.5866,1.5866,4800000.0
2007-06-20 18:08:00,1.5865,1.5866,1.5865,1.5865,4800000.0
2007-06-20 18:09:00,1.5866,1.5866,1.5865,1.5866,4800000.0
2007-06-20 18:10:00,1.5864,1.5864,1.5863,1.5864,4800000.0
2007-06-20 18:11:00,1.5865,1.5865,1.5862,1.5862,4800000.0
2007-06-20 18:12:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-20 18:13:00,1.5862,1.5862,1.5861,1.5862,4800000.0
2007-06-20 18:14:00,1.5861,1.5862,1.5861,1.5862,4800000.0
2007-06-20 18:15:00,1.586,1.5863,1.586,1.5862,4800000.0
2007-06-20 18:16:00,1.5863,1.5863,1.5859,1.5859,4800000.0
2007-06-20 18:17:00,1.5857,1.5861,1.5857,1.5861,4800000.0
2007-06-20 18:18:00,1.586,1.5861,1.5857,1.5857,4800000.0
2007-06-20 18:19:00,1.5855,1.586,1.5855,1.586,4800000.0
2007-06-20 18:20:00,1.5861,1.5862,1.586,1.5861,4800000.0
2007-06-20 18:21:00,1.586,1.586,1.5857,1.5857,4800000.0
2007-06-20 18:22:00,1.5856,1.5858,1.5856,1.5857,4800000.0
2007-06-20 18:23:00,1.5858,1.5859,1.5857,1.5859,4800000.0
2007-06-20 18:24:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-20 18:25:00,1.586,1.5861,1.5859,1.5861,4800000.0
2007-06-20 18:26:00,1.5862,1.5863,1.5862,1.5863,4800000.0
2007-06-20 18:27:00,1.5864,1.5864,1.5863,1.5864,4800000.0
2007-06-20 18:28:00,1.5865,1.5869,1.5865,1.5869,4800000.0
2007-06-20 18:29:00,1.587,1.5874,1.5869,1.587,4800000.0
2007-06-20 18:31:00,1.5871,1.5871,1.587,1.587,4800000.0
2007-06-20 18:32:00,1.5869,1.587,1.5869,1.587,4800000.0
2007-06-20 18:34:00,1.5871,1.5874,1.5871,1.5873,4800000.0
2007-06-20 18:35:00,1.5872,1.5873,1.5871,1.5871,4800000.0
2007-06-20 18:36:00,1.587,1.5873,1.587,1.5872,4800000.0
2007-06-20 18:37:00,1.5873,1.5873,1.587,1.5871,4800000.0
2007-06-20 18:38:00,1.5872,1.5872,1.5871,1.5872,4800000.0
2007-06-20 18:39:00,1.5873,1.5874,1.5873,1.5873,4800000.0
2007-06-20 18:41:00,1.5872,1.5872,1.5869,1.5869,4800000.0
2007-06-20 18:42:00,1.587,1.5871,1.587,1.5871,4800000.0
2007-06-20 18:43:00,1.587,1.5871,1.587,1.5871,4800000.0
2007-06-20 18:44:00,1.587,1.587,1.5868,1.5869,4800000.0
2007-06-20 18:46:00,1.587,1.587,1.5868,1.587,4800000.0
2007-06-20 18:47:00,1.5869,1.5869,1.5865,1.5866,4800000.0
2007-06-20 18:48:00,1.5867,1.587,1.5867,1.5869,4800000.0
2007-06-20 18:50:00,1.5868,1.5868,1.5868,1.5868,4800000.0
2007-06-20 18:52:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-20 18:54:00,1.5867,1.5868,1.5867,1.5867,4800000.0
2007-06-20 18:55:00,1.5866,1.5868,1.5866,1.5868,4800000.0
2007-06-20 18:56:00,1.5869,1.5869,1.5869,1.5869,4800000.0
2007-06-20 18:57:00,1.5868,1.5869,1.5868,1.5868,4800000.0
2007-06-20 18:58:00,1.5869,1.587,1.5869,1.5869,4800000.0
2007-06-20 18:59:00,1.587,1.5871,1.5869,1.5871,4800000.0
2007-06-20 19:00:00,1.587,1.5871,1.5869,1.5869,4800000.0
2007-06-20 19:01:00,1.5868,1.5868,1.5866,1.5868,4800000.0
2007-06-20 19:02:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-20 19:03:00,1.5867,1.5869,1.5866,1.5867,4800000.0
2007-06-20 19:04:00,1.5868,1.5868,1.5868,1.5868,4800000.0
2007-06-20 19:05:00,1.5867,1.5869,1.5867,1.5869,4800000.0
2007-06-20 19:06:00,1.5868,1.587,1.5868,1.5869,4800000.0
2007-06-20 19:07:00,1.587,1.587,1.587,1.587,4800000.0
2007-06-20 19:08:00,1.5869,1.587,1.5869,1.587,4800000.0
2007-06-20 19:09:00,1.5871,1.5871,1.587,1.587,4800000.0
2007-06-20 19:10:00,1.5871,1.5872,1.587,1.5871,4800000.0
2007-06-20 19:11:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-20 19:12:00,1.5868,1.5868,1.5866,1.5866,4800000.0
2007-06-20 19:13:00,1.5867,1.587,1.5866,1.5869,4800000.0
2007-06-20 19:14:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-20 19:15:00,1.587,1.587,1.5869,1.587,4800000.0
2007-06-20 19:16:00,1.5871,1.5872,1.5871,1.5872,4800000.0
2007-06-20 19:17:00,1.5871,1.5872,1.5871,1.5871,4800000.0
2007-06-20 19:19:00,1.587,1.587,1.5869,1.587,4800000.0
2007-06-20 19:20:00,1.5871,1.5871,1.5869,1.587,4800000.0
2007-06-20 19:21:00,1.5869,1.5872,1.5869,1.5871,4800000.0
2007-06-20 19:22:00,1.5872,1.5872,1.587,1.5872,4800000.0
2007-06-20 19:23:00,1.5871,1.5871,1.5869,1.587,4800000.0
2007-06-20 19:24:00,1.5869,1.5869,1.5867,1.5867,4800000.0
2007-06-20 19:25:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-20 19:26:00,1.5868,1.5869,1.5867,1.5869,4800000.0
2007-06-20 19:27:00,1.587,1.587,1.5867,1.5867,4800000.0
2007-06-20 19:28:00,1.5866,1.5873,1.5866,1.587,4800000.0
2007-06-20 19:29:00,1.5871,1.5872,1.587,1.5871,4800000.0
2007-06-20 19:30:00,1.587,1.5871,1.5868,1.5868,4800000.0
2007-06-20 19:31:00,1.5869,1.587,1.5869,1.5869,4800000.0
2007-06-20 19:32:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-20 19:33:00,1.5868,1.5868,1.5867,1.5867,4800000.0
2007-06-20 19:34:00,1.5868,1.587,1.5868,1.587,4800000.0
2007-06-20 19:35:00,1.5869,1.587,1.5869,1.5869,4800000.0
2007-06-20 19:36:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-20 19:38:00,1.587,1.587,1.587,1.587,4800000.0
2007-06-20 19:39:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-20 19:40:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-20 19:41:00,1.5865,1.5866,1.5865,1.5865,4800000.0
2007-06-20 19:42:00,1.5866,1.5868,1.5866,1.5867,4800000.0
2007-06-20 19:45:00,1.5866,1.5867,1.5866,1.5866,4800000.0
2007-06-20 19:46:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-20 19:47:00,1.5866,1.5867,1.5866,1.5867,4800000.0
2007-06-20 19:48:00,1.5868,1.5868,1.5867,1.5868,4800000.0
2007-06-20 19:50:00,1.5867,1.5869,1.5867,1.5869,4800000.0
2007-06-20 19:52:00,1.5868,1.5869,1.5867,1.5868,4800000.0
2007-06-20 19:54:00,1.5869,1.5871,1.5869,1.587,4800000.0
2007-06-20 19:56:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-20 19:57:00,1.5869,1.5869,1.5868,1.5869,4800000.0
2007-06-20 19:58:00,1.5868,1.5868,1.5867,1.5868,4800000.0
2007-06-20 19:59:00,1.5867,1.5867,1.5865,1.5866,4800000.0
2007-06-20 20:00:00,1.5865,1.5869,1.5864,1.5867,4800000.0
2007-06-20 20:01:00,1.5868,1.5868,1.5867,1.5868,4800000.0
2007-06-20 20:02:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-20 20:03:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-20 20:04:00,1.5868,1.5868,1.5868,1.5868,4800000.0
2007-06-20 20:05:00,1.5867,1.5868,1.5866,1.5868,4800000.0
2007-06-20 20:08:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-20 20:09:00,1.5869,1.5871,1.5869,1.587,4800000.0
2007-06-20 20:10:00,1.5869,1.5869,1.5868,1.5869,4800000.0
2007-06-20 20:13:00,1.587,1.587,1.587,1.587,4800000.0
2007-06-20 20:14:00,1.5871,1.5871,1.5869,1.5869,4800000.0
2007-06-20 20:15:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-20 20:16:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-20 20:17:00,1.587,1.587,1.5869,1.587,4800000.0
2007-06-20 20:18:00,1.5871,1.5871,1.5871,1.5871,4800000.0
2007-06-20 20:20:00,1.5872,1.5872,1.5872,1.5872,4800000.0
2007-06-20 20:21:00,1.5871,1.5871,1.587,1.587,4800000.0
2007-06-20 20:22:00,1.5871,1.5871,1.587,1.5871,4800000.0
2007-06-20 20:23:00,1.5872,1.5873,1.587,1.5871,4800000.0
2007-06-20 20:24:00,1.587,1.5872,1.5869,1.5872,4800000.0
2007-06-20 20:25:00,1.5873,1.5873,1.587,1.587,4800000.0
2007-06-20 20:26:00,1.5869,1.587,1.5868,1.587,4800000.0
2007-06-20 20:27:00,1.5869,1.5871,1.5869,1.587,4800000.0
2007-06-20 20:29:00,1.5869,1.587,1.5869,1.587,4800000.0
2007-06-20 20:30:00,1.5871,1.5871,1.5871,1.5871,4800000.0
2007-06-20 20:31:00,1.587,1.5872,1.587,1.5871,4800000.0
2007-06-20 20:32:00,1.5872,1.5872,1.587,1.5871,4800000.0
2007-06-20 20:33:00,1.5872,1.5872,1.587,1.5871,4800000.0
2007-06-20 20:34:00,1.587,1.5871,1.5869,1.587,4800000.0
2007-06-20 20:35:00,1.5869,1.5872,1.5869,1.5872,4800000.0
2007-06-20 20:36:00,1.5871,1.5871,1.5869,1.5869,4800000.0
2007-06-20 20:37:00,1.587,1.5871,1.5868,1.5868,4800000.0
2007-06-20 20:38:00,1.5867,1.5868,1.5867,1.5867,4800000.0
2007-06-20 20:39:00,1.5868,1.587,1.5867,1.5867,4800000.0
2007-06-20 20:40:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-20 20:41:00,1.5866,1.5866,1.5863,1.5863,4800000.0
2007-06-20 20:42:00,1.5864,1.5864,1.586,1.5861,4800000.0
2007-06-20 20:43:00,1.5862,1.5864,1.5862,1.5864,4800000.0
2007-06-20 20:44:00,1.5865,1.5865,1.5863,1.5863,4800000.0
2007-06-20 20:45:00,1.5864,1.5866,1.5864,1.5866,4800000.0
2007-06-20 20:46:00,1.5865,1.5865,1.5863,1.5863,4800000.0
2007-06-20 20:47:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-20 20:48:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-20 20:49:00,1.586,1.5862,1.586,1.5861,4800000.0
2007-06-20 20:50:00,1.586,1.5861,1.586,1.586,4800000.0
2007-06-20 20:51:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-20 20:52:00,1.5859,1.5859,1.5857,1.5857,4800000.0
2007-06-20 20:53:00,1.5858,1.5861,1.5857,1.5861,4800000.0
2007-06-20 20:54:00,1.5862,1.5862,1.586,1.586,4800000.0
2007-06-20 20:55:00,1.5862,1.5862,1.5859,1.586,4800000.0
2007-06-20 20:56:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-20 20:57:00,1.5858,1.586,1.5858,1.5859,4800000.0
2007-06-20 20:58:00,1.5858,1.5859,1.5857,1.5858,4800000.0
2007-06-20 20:59:00,1.5859,1.586,1.5856,1.5858,4800000.0
2007-06-20 21:00:00,1.5859,1.5861,1.5857,1.5858,4800000.0
2007-06-20 21:01:00,1.5859,1.5861,1.5858,1.586,4800000.0
2007-06-20 21:02:00,1.5861,1.5861,1.5859,1.586,4800000.0
2007-06-20 21:03:00,1.5859,1.5861,1.5858,1.5858,4800000.0
2007-06-20 21:04:00,1.5859,1.5859,1.5857,1.5857,4800000.0
2007-06-20 21:05:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-20 21:06:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-20 21:07:00,1.5861,1.5861,1.586,1.5861,4800000.0
2007-06-20 21:08:00,1.5862,1.5863,1.5861,1.5862,4800000.0
2007-06-20 21:09:00,1.5863,1.5866,1.5862,1.5865,4800000.0
2007-06-20 21:10:00,1.5867,1.587,1.5866,1.5867,4800000.0
2007-06-20 21:11:00,1.5868,1.5869,1.5867,1.5868,4800000.0
2007-06-20 21:13:00,1.5869,1.5869,1.5867,1.5868,4800000.0
2007-06-20 21:14:00,1.5867,1.5868,1.5867,1.5867,4800000.0
2007-06-20 21:15:00,1.5868,1.5868,1.5864,1.5864,4800000.0
2007-06-20 21:16:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-20 21:17:00,1.5865,1.5865,1.5863,1.5863,4800000.0
2007-06-20 21:18:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-20 21:19:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-20 21:20:00,1.5865,1.5865,1.5865,1.5865,4800000.0
2007-06-20 21:21:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-20 21:22:00,1.5866,1.5866,1.5864,1.5864,4800000.0
2007-06-20 21:24:00,1.5863,1.5863,1.5861,1.5861,4800000.0
2007-06-20 21:25:00,1.586,1.5861,1.5859,1.586,4800000.0
2007-06-20 21:26:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-20 21:27:00,1.586,1.586,1.5854,1.5854,4800000.0
2007-06-20 21:28:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-20 21:29:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-20 21:30:00,1.5857,1.5858,1.5856,1.5858,4800000.0
2007-06-20 21:31:00,1.5857,1.5859,1.5854,1.5855,4800000.0
2007-06-20 21:32:00,1.5854,1.5856,1.5853,1.5854,4800000.0
2007-06-20 21:33:00,1.5856,1.5856,1.5852,1.5852,4800000.0
2007-06-20 21:34:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-20 21:35:00,1.5855,1.5856,1.5854,1.5856,4800000.0
2007-06-20 21:37:00,1.5855,1.5856,1.5853,1.5855,4800000.0
2007-06-20 21:38:00,1.5854,1.5857,1.5854,1.5857,4800000.0
2007-06-20 21:39:00,1.5858,1.5861,1.5857,1.5857,4800000.0
2007-06-20 21:40:00,1.5856,1.586,1.5856,1.586,4800000.0
2007-06-20 21:41:00,1.5859,1.5859,1.5857,1.5858,4800000.0
2007-06-20 21:42:00,1.586,1.5861,1.5858,1.5858,4800000.0
2007-06-20 21:43:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-20 21:44:00,1.5861,1.5863,1.5861,1.5861,4800000.0
2007-06-20 21:45:00,1.5863,1.5864,1.5861,1.5863,4800000.0
2007-06-20 21:46:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-20 21:47:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-20 21:48:00,1.5864,1.5864,1.5861,1.5861,4800000.0
2007-06-20 21:49:00,1.586,1.5861,1.5859,1.5859,4800000.0
2007-06-20 21:50:00,1.586,1.5864,1.586,1.5864,4800000.0
2007-06-20 21:51:00,1.5863,1.5864,1.586,1.5862,4800000.0
2007-06-20 21:52:00,1.5861,1.5868,1.5861,1.5866,4800000.0
2007-06-20 21:53:00,1.5867,1.5867,1.5862,1.5862,4800000.0
2007-06-20 21:54:00,1.5863,1.5864,1.586,1.5861,4800000.0
2007-06-20 21:55:00,1.5863,1.5863,1.5861,1.5861,4800000.0
2007-06-20 21:56:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-20 21:57:00,1.5863,1.5864,1.5862,1.5864,4800000.0
2007-06-20 21:58:00,1.5865,1.587,1.5865,1.5869,4800000.0
2007-06-20 21:59:00,1.587,1.587,1.5868,1.5869,4800000.0
2007-06-20 22:00:00,1.5868,1.587,1.5868,1.587,4800000.0
2007-06-20 22:01:00,1.5872,1.5872,1.587,1.587,4800000.0
2007-06-20 22:02:00,1.5872,1.5873,1.5869,1.5869,4800000.0
2007-06-20 22:03:00,1.5871,1.5877,1.5871,1.5876,4800000.0
2007-06-20 22:04:00,1.5873,1.5873,1.587,1.587,4800000.0
2007-06-20 22:05:00,1.5871,1.5876,1.5871,1.5872,4800000.0
2007-06-20 22:06:00,1.5871,1.5876,1.587,1.5875,4800000.0
2007-06-20 22:07:00,1.5876,1.5881,1.5874,1.5877,4800000.0
2007-06-20 22:08:00,1.5876,1.5881,1.5875,1.5877,4800000.0
2007-06-20 22:09:00,1.5876,1.5876,1.5873,1.5874,4800000.0
2007-06-20 22:10:00,1.5872,1.5874,1.5872,1.5874,4800000.0
2007-06-20 22:11:00,1.5875,1.5879,1.5874,1.5878,4800000.0
2007-06-20 22:12:00,1.5877,1.5882,1.5875,1.5881,4800000.0
2007-06-20 22:13:00,1.5879,1.5882,1.5877,1.588,4800000.0
2007-06-20 22:14:00,1.5879,1.5879,1.5872,1.5872,4800000.0
2007-06-20 22:15:00,1.5873,1.5873,1.5869,1.587,4800000.0
2007-06-20 22:16:00,1.5871,1.5871,1.5867,1.5868,4800000.0
2007-06-20 22:17:00,1.5869,1.5871,1.5869,1.5871,4800000.0
2007-06-20 22:18:00,1.5869,1.5869,1.5868,1.5869,4800000.0
2007-06-20 22:19:00,1.5868,1.587,1.5866,1.5867,4800000.0
2007-06-20 22:20:00,1.5866,1.5868,1.5864,1.5864,4800000.0
2007-06-20 22:21:00,1.5866,1.5866,1.5862,1.5864,4800000.0
2007-06-20 22:22:00,1.5865,1.5866,1.5864,1.5866,4800000.0
2007-06-20 22:23:00,1.5864,1.5865,1.5857,1.5857,4800000.0
2007-06-20 22:24:00,1.5859,1.5863,1.5859,1.5861,4800000.0
2007-06-20 22:25:00,1.5859,1.5863,1.5859,1.586,4800000.0
2007-06-20 22:26:00,1.5862,1.5866,1.5862,1.5866,4800000.0
2007-06-20 22:27:00,1.5862,1.5863,1.5862,1.5862,4800000.0
2007-06-20 22:28:00,1.5863,1.5863,1.586,1.586,4800000.0
2007-06-20 22:29:00,1.5862,1.5862,1.586,1.5861,4800000.0
2007-06-20 22:30:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-20 22:31:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-20 22:32:00,1.5862,1.5862,1.5856,1.586,4800000.0
2007-06-20 22:33:00,1.5858,1.5862,1.5857,1.5862,4800000.0
2007-06-20 22:34:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-20 22:36:00,1.5861,1.5861,1.5859,1.5861,4800000.0
2007-06-20 22:37:00,1.5859,1.5867,1.5859,1.5861,4800000.0
2007-06-20 22:38:00,1.5863,1.5865,1.5859,1.5863,4800000.0
2007-06-20 22:39:00,1.5859,1.5862,1.5855,1.5858,4800000.0
2007-06-20 22:40:00,1.5861,1.5863,1.5854,1.5858,4800000.0
2007-06-20 22:41:00,1.5859,1.5861,1.5856,1.5859,4800000.0
2007-06-20 22:42:00,1.5858,1.5859,1.5854,1.5857,4800000.0
2007-06-20 22:43:00,1.586,1.586,1.5858,1.5858,4800000.0
2007-06-20 22:44:00,1.586,1.5861,1.5859,1.5859,4800000.0
2007-06-20 22:45:00,1.5861,1.5862,1.5857,1.586,4800000.0
2007-06-20 22:46:00,1.5859,1.5866,1.5859,1.5861,4800000.0
2007-06-20 22:47:00,1.586,1.5864,1.5859,1.5864,4800000.0
2007-06-20 22:48:00,1.5863,1.5863,1.5862,1.5863,4800000.0
2007-06-20 22:49:00,1.5862,1.5864,1.586,1.5864,4800000.0
2007-06-20 22:50:00,1.5866,1.5867,1.5864,1.5865,4800000.0
2007-06-20 22:51:00,1.5863,1.5865,1.5863,1.5863,4800000.0
2007-06-20 22:52:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-20 22:53:00,1.5863,1.5867,1.5863,1.5865,4800000.0
2007-06-20 22:54:00,1.5867,1.5868,1.5865,1.5868,4800000.0
2007-06-20 22:56:00,1.5867,1.5869,1.5867,1.5869,4800000.0
2007-06-20 22:57:00,1.587,1.5872,1.5867,1.5867,4800000.0
2007-06-20 22:58:00,1.5868,1.587,1.5868,1.5868,4800000.0
2007-06-20 22:59:00,1.5874,1.5874,1.5868,1.5868,4800000.0
2007-06-20 23:00:00,1.5869,1.5881,1.5868,1.587,4800000.0
2007-06-20 23:01:00,1.5872,1.588,1.5872,1.5874,4800000.0
2007-06-20 23:02:00,1.5875,1.5879,1.5874,1.5875,4800000.0
2007-06-20 23:03:00,1.5874,1.5876,1.5872,1.5876,4800000.0
2007-06-20 23:04:00,1.5878,1.5878,1.5873,1.5877,4800000.0
2007-06-20 23:05:00,1.5876,1.5877,1.5875,1.5876,4800000.0
2007-06-20 23:06:00,1.5875,1.5875,1.5873,1.5875,4800000.0
2007-06-20 23:07:00,1.5876,1.5877,1.5874,1.5876,4800000.0
2007-06-20 23:08:00,1.5877,1.5883,1.5876,1.5879,4800000.0
2007-06-20 23:09:00,1.5881,1.5882,1.5874,1.5877,4800000.0
2007-06-20 23:10:00,1.5879,1.5881,1.5879,1.588,4800000.0
2007-06-20 23:11:00,1.5877,1.5879,1.5875,1.5876,4800000.0
2007-06-20 23:12:00,1.5877,1.5877,1.5875,1.5875,4800000.0
2007-06-20 23:13:00,1.5876,1.5877,1.5875,1.5875,4800000.0
2007-06-20 23:14:00,1.5876,1.5878,1.5875,1.5876,4800000.0
2007-06-20 23:15:00,1.5877,1.5879,1.5877,1.5879,4800000.0
2007-06-20 23:16:00,1.5878,1.5879,1.5878,1.5879,4800000.0
2007-06-20 23:17:00,1.5878,1.5879,1.5878,1.5879,4800000.0
2007-06-20 23:18:00,1.5878,1.5883,1.5878,1.5883,4800000.0
2007-06-20 23:19:00,1.5882,1.5883,1.5882,1.5883,4800000.0
2007-06-20 23:20:00,1.5882,1.5882,1.5881,1.5882,4800000.0
2007-06-20 23:21:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2007-06-20 23:22:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-20 23:23:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-20 23:24:00,1.5883,1.5884,1.5881,1.5883,4800000.0
2007-06-20 23:25:00,1.5884,1.5885,1.5884,1.5884,4800000.0
2007-06-20 23:27:00,1.5885,1.5885,1.5883,1.5884,4800000.0
2007-06-20 23:28:00,1.5883,1.5884,1.5881,1.5881,4800000.0
2007-06-20 23:29:00,1.5883,1.5883,1.5879,1.588,4800000.0
2007-06-20 23:30:00,1.5883,1.5883,1.588,1.588,4800000.0
2007-06-20 23:31:00,1.5879,1.5883,1.5879,1.5882,4800000.0
2007-06-20 23:32:00,1.588,1.5883,1.588,1.5882,4800000.0
2007-06-20 23:35:00,1.5883,1.5883,1.5882,1.5882,4800000.0
2007-06-20 23:36:00,1.5884,1.5887,1.5884,1.5887,4800000.0
2007-06-20 23:37:00,1.5888,1.5888,1.5886,1.5886,4800000.0
2007-06-20 23:39:00,1.5885,1.5887,1.5885,1.5887,4800000.0
2007-06-20 23:40:00,1.5888,1.5889,1.5887,1.5889,4800000.0
2007-06-20 23:41:00,1.5888,1.5889,1.5888,1.5889,4800000.0
2007-06-20 23:42:00,1.5888,1.5888,1.5888,1.5888,4800000.0
2007-06-20 23:43:00,1.589,1.589,1.5887,1.5888,4800000.0
2007-06-20 23:45:00,1.5889,1.589,1.5885,1.5886,4800000.0
2007-06-20 23:46:00,1.5885,1.5887,1.5884,1.5884,4800000.0
2007-06-20 23:47:00,1.5885,1.5886,1.5885,1.5886,4800000.0
2007-06-20 23:48:00,1.5887,1.5888,1.5886,1.5888,4800000.0
2007-06-20 23:49:00,1.5887,1.5888,1.5887,1.5887,4800000.0
2007-06-20 23:50:00,1.5889,1.589,1.5889,1.589,4800000.0
2007-06-20 23:51:00,1.5892,1.5892,1.589,1.5892,4800000.0
2007-06-20 23:52:00,1.5893,1.5893,1.5891,1.5891,4800000.0
2007-06-20 23:53:00,1.589,1.5892,1.5888,1.5891,4800000.0
2007-06-20 23:54:00,1.589,1.5891,1.5889,1.589,4800000.0
2007-06-20 23:55:00,1.5889,1.589,1.5886,1.5887,4800000.0
2007-06-20 23:56:00,1.5886,1.589,1.5886,1.5887,4800000.0
2007-06-20 23:57:00,1.5886,1.5889,1.5886,1.5887,4800000.0
2007-06-20 23:58:00,1.5886,1.5888,1.5885,1.5888,4800000.0
2007-06-20 23:59:00,1.5889,1.5889,1.5888,1.5888,4800000.0
2007-06-21 00:00:00,1.5887,1.5888,1.5883,1.5884,4800000.0
2007-06-21 00:01:00,1.5882,1.5884,1.5882,1.5883,4800000.0
2007-06-21 00:02:00,1.5882,1.5886,1.5882,1.5885,4800000.0
2007-06-21 00:03:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2007-06-21 00:04:00,1.5883,1.5884,1.5883,1.5884,4800000.0
2007-06-21 00:05:00,1.5886,1.5886,1.5884,1.5884,4800000.0
2007-06-21 00:06:00,1.5883,1.5883,1.5877,1.5877,4800000.0
2007-06-21 00:07:00,1.5878,1.588,1.5876,1.5877,4800000.0
2007-06-21 00:08:00,1.5876,1.5879,1.5876,1.5878,4800000.0
2007-06-21 00:09:00,1.5879,1.5879,1.5878,1.5878,4800000.0
2007-06-21 00:10:00,1.5879,1.5879,1.5878,1.5879,4800000.0
2007-06-21 00:11:00,1.588,1.588,1.5878,1.588,4800000.0
2007-06-21 00:12:00,1.5882,1.5882,1.5878,1.5878,4800000.0
2007-06-21 00:13:00,1.5877,1.5879,1.5877,1.5879,4800000.0
2007-06-21 00:14:00,1.5878,1.5881,1.5877,1.5878,4800000.0
2007-06-21 00:15:00,1.5877,1.5878,1.5877,1.5877,4800000.0
2007-06-21 00:16:00,1.5878,1.5879,1.5877,1.5878,4800000.0
2007-06-21 00:17:00,1.5879,1.5879,1.5877,1.5878,4800000.0
2007-06-21 00:18:00,1.5877,1.5879,1.5876,1.5877,4800000.0
2007-06-21 00:19:00,1.5879,1.5879,1.5878,1.5878,4800000.0
2007-06-21 00:20:00,1.5876,1.5877,1.5876,1.5876,4800000.0
2007-06-21 00:21:00,1.5878,1.588,1.5876,1.5879,4800000.0
2007-06-21 00:22:00,1.5878,1.588,1.5878,1.588,4800000.0
2007-06-21 00:23:00,1.5879,1.588,1.5879,1.588,4800000.0
2007-06-21 00:24:00,1.5881,1.5881,1.5881,1.5881,4800000.0
2007-06-21 00:25:00,1.5882,1.5882,1.5881,1.5882,4800000.0
2007-06-21 00:26:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-21 00:27:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-21 00:28:00,1.5883,1.5884,1.5882,1.5882,4800000.0
2007-06-21 00:29:00,1.5884,1.5884,1.5881,1.5882,4800000.0
2007-06-21 00:30:00,1.5881,1.5882,1.5881,1.5882,4800000.0
2007-06-21 00:31:00,1.5881,1.5882,1.5879,1.588,4800000.0
2007-06-21 00:32:00,1.5882,1.5882,1.5879,1.588,4800000.0
2007-06-21 00:33:00,1.5881,1.5881,1.588,1.588,4800000.0
2007-06-21 00:34:00,1.5879,1.588,1.5877,1.5877,4800000.0
2007-06-21 00:35:00,1.5876,1.5878,1.5876,1.5877,4800000.0
2007-06-21 00:37:00,1.5879,1.5879,1.5877,1.5877,4800000.0
2007-06-21 00:38:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-21 00:39:00,1.5879,1.588,1.5878,1.588,4800000.0
2007-06-21 00:40:00,1.5881,1.5882,1.5879,1.588,4800000.0
2007-06-21 00:41:00,1.5881,1.5885,1.588,1.5883,4800000.0
2007-06-21 00:42:00,1.5882,1.5885,1.5882,1.5884,4800000.0
2007-06-21 00:43:00,1.5885,1.5885,1.5876,1.5878,4800000.0
2007-06-21 00:44:00,1.5879,1.5883,1.5878,1.588,4800000.0
2007-06-21 00:45:00,1.5881,1.5883,1.588,1.5883,4800000.0
2007-06-21 00:46:00,1.5882,1.5888,1.5882,1.5886,4800000.0
2007-06-21 00:47:00,1.5885,1.5885,1.5883,1.5883,4800000.0
2007-06-21 00:48:00,1.5884,1.5885,1.5884,1.5885,4800000.0
2007-06-21 00:49:00,1.5884,1.5884,1.5882,1.5882,4800000.0
2007-06-21 00:51:00,1.588,1.588,1.5876,1.5876,4800000.0
2007-06-21 00:52:00,1.5877,1.5879,1.5877,1.5878,4800000.0
2007-06-21 00:53:00,1.5877,1.5878,1.5877,1.5878,4800000.0
2007-06-21 00:54:00,1.5877,1.5878,1.5877,1.5878,4800000.0
2007-06-21 00:55:00,1.5879,1.5879,1.5878,1.5878,4800000.0
2007-06-21 00:56:00,1.5879,1.5879,1.5878,1.5879,4800000.0
2007-06-21 00:57:00,1.5878,1.5878,1.5876,1.5878,4800000.0
2007-06-21 00:58:00,1.5877,1.5878,1.5876,1.5877,4800000.0
2007-06-21 00:59:00,1.5878,1.5879,1.5877,1.5878,4800000.0
2007-06-21 01:00:00,1.5877,1.5878,1.5876,1.5877,4800000.0
2007-06-21 01:01:00,1.5876,1.5879,1.5875,1.5877,4800000.0
2007-06-21 01:02:00,1.5879,1.5881,1.5876,1.588,4800000.0
2007-06-21 01:03:00,1.5879,1.5879,1.5878,1.5879,4800000.0
2007-06-21 01:04:00,1.5878,1.5879,1.5876,1.5877,4800000.0
2007-06-21 01:05:00,1.5878,1.5883,1.5877,1.5883,4800000.0
2007-06-21 01:06:00,1.5882,1.5883,1.588,1.588,4800000.0
2007-06-21 01:07:00,1.5878,1.588,1.5878,1.5878,4800000.0
2007-06-21 01:08:00,1.5879,1.5879,1.5875,1.5876,4800000.0
2007-06-21 01:09:00,1.5877,1.5878,1.5875,1.5877,4800000.0
2007-06-21 01:10:00,1.5876,1.5877,1.5875,1.5876,4800000.0
2007-06-21 01:11:00,1.5875,1.5877,1.5875,1.5877,4800000.0
2007-06-21 01:12:00,1.5876,1.5878,1.5876,1.5878,4800000.0
2007-06-21 01:13:00,1.5876,1.5876,1.5875,1.5875,4800000.0
2007-06-21 01:14:00,1.5876,1.5876,1.5875,1.5875,4800000.0
2007-06-21 01:17:00,1.5872,1.5873,1.5872,1.5873,4800000.0
2007-06-21 01:18:00,1.5872,1.5872,1.5872,1.5872,4800000.0
2007-06-21 01:19:00,1.5874,1.5876,1.5874,1.5876,4800000.0
2007-06-21 01:20:00,1.5875,1.5875,1.5874,1.5874,4800000.0
2007-06-21 01:21:00,1.5873,1.5875,1.5873,1.5874,4800000.0
2007-06-21 01:22:00,1.5875,1.5876,1.5875,1.5875,4800000.0
2007-06-21 01:23:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-21 01:24:00,1.5872,1.5872,1.5871,1.5871,4800000.0
2007-06-21 01:25:00,1.5869,1.5869,1.5865,1.5866,4800000.0
2007-06-21 01:26:00,1.5867,1.5868,1.5866,1.5867,4800000.0
2007-06-21 01:27:00,1.5868,1.5868,1.5865,1.5867,4800000.0
2007-06-21 01:28:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-21 01:29:00,1.5868,1.5868,1.5868,1.5868,4800000.0
2007-06-21 01:30:00,1.5871,1.5872,1.5871,1.5872,4800000.0
2007-06-21 01:31:00,1.5871,1.5871,1.5865,1.5865,4800000.0
2007-06-21 01:32:00,1.5864,1.5869,1.5863,1.5869,4800000.0
2007-06-21 01:33:00,1.5868,1.5868,1.5867,1.5867,4800000.0
2007-06-21 01:34:00,1.5866,1.5867,1.5865,1.5867,4800000.0
2007-06-21 01:35:00,1.5869,1.5869,1.5869,1.5869,4800000.0
2007-06-21 01:36:00,1.5867,1.5867,1.5866,1.5867,4800000.0
2007-06-21 01:37:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-21 01:38:00,1.5866,1.5866,1.5865,1.5866,4800000.0
2007-06-21 01:39:00,1.5867,1.587,1.5867,1.587,4800000.0
2007-06-21 01:40:00,1.5869,1.5869,1.5869,1.5869,4800000.0
2007-06-21 01:41:00,1.5867,1.5868,1.5866,1.5866,4800000.0
2007-06-21 01:42:00,1.5867,1.5868,1.5866,1.5867,4800000.0
2007-06-21 01:43:00,1.5868,1.5868,1.5868,1.5868,4800000.0
2007-06-21 01:44:00,1.5867,1.587,1.5867,1.5867,4800000.0
2007-06-21 01:45:00,1.5868,1.5868,1.5867,1.5868,4800000.0
2007-06-21 01:46:00,1.5867,1.5867,1.5864,1.5866,4800000.0
2007-06-21 01:47:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-21 01:49:00,1.5867,1.5869,1.5867,1.5868,4800000.0
2007-06-21 01:50:00,1.5867,1.5868,1.5867,1.5867,4800000.0
2007-06-21 01:51:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-21 01:52:00,1.587,1.587,1.5868,1.5868,4800000.0
2007-06-21 01:53:00,1.5867,1.5868,1.5867,1.5867,4800000.0
2007-06-21 01:55:00,1.5868,1.587,1.5866,1.5867,4800000.0
2007-06-21 01:56:00,1.5866,1.5869,1.5866,1.5867,4800000.0
2007-06-21 01:57:00,1.5868,1.5871,1.5868,1.5869,4800000.0
2007-06-21 01:58:00,1.587,1.5872,1.5867,1.5868,4800000.0
2007-06-21 01:59:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-21 02:00:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-21 02:01:00,1.5867,1.5868,1.5866,1.5868,4800000.0
2007-06-21 02:02:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-21 02:04:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-21 02:05:00,1.5867,1.5868,1.5867,1.5868,4800000.0
2007-06-21 02:06:00,1.5869,1.5869,1.5869,1.5869,4800000.0
2007-06-21 02:07:00,1.5868,1.5868,1.5866,1.5867,4800000.0
2007-06-21 02:08:00,1.5866,1.5868,1.5864,1.5866,4800000.0
2007-06-21 02:09:00,1.5865,1.5868,1.5865,1.5868,4800000.0
2007-06-21 02:10:00,1.5867,1.5868,1.5866,1.5868,4800000.0
2007-06-21 02:11:00,1.5867,1.5869,1.5866,1.5869,4800000.0
2007-06-21 02:13:00,1.5868,1.587,1.5868,1.587,4800000.0
2007-06-21 02:15:00,1.5869,1.587,1.5869,1.587,4800000.0
2007-06-21 02:16:00,1.5869,1.5869,1.5869,1.5869,4800000.0
2007-06-21 02:17:00,1.587,1.587,1.5868,1.5869,4800000.0
2007-06-21 02:18:00,1.5868,1.5869,1.5868,1.5868,4800000.0
2007-06-21 02:19:00,1.5869,1.5869,1.5868,1.5869,4800000.0
2007-06-21 02:20:00,1.5868,1.5868,1.5865,1.5865,4800000.0
2007-06-21 02:21:00,1.5866,1.5868,1.5866,1.5868,4800000.0
2007-06-21 02:22:00,1.5867,1.5869,1.5866,1.5866,4800000.0
2007-06-21 02:23:00,1.5867,1.5868,1.5866,1.5868,4800000.0
2007-06-21 02:24:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-21 02:25:00,1.5869,1.5869,1.5866,1.5868,4800000.0
2007-06-21 02:26:00,1.5869,1.5871,1.5866,1.5868,4800000.0
2007-06-21 02:27:00,1.5867,1.5869,1.5866,1.5869,4800000.0
2007-06-21 02:28:00,1.5868,1.5868,1.5868,1.5868,4800000.0
2007-06-21 02:29:00,1.5866,1.5866,1.5864,1.5865,4800000.0
2007-06-21 02:30:00,1.5866,1.5867,1.5864,1.5864,4800000.0
2007-06-21 02:31:00,1.5863,1.5863,1.5859,1.586,4800000.0
2007-06-21 02:32:00,1.5861,1.5861,1.5857,1.5859,4800000.0
2007-06-21 02:33:00,1.586,1.5861,1.586,1.5861,4800000.0
2007-06-21 02:34:00,1.5862,1.5862,1.5856,1.5857,4800000.0
2007-06-21 02:35:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-21 02:37:00,1.5856,1.5857,1.5855,1.5855,4800000.0
2007-06-21 02:38:00,1.5856,1.5856,1.5851,1.5853,4800000.0
2007-06-21 02:39:00,1.5852,1.5854,1.5851,1.5854,4800000.0
2007-06-21 02:40:00,1.5855,1.5857,1.5852,1.5855,4800000.0
2007-06-21 02:41:00,1.5856,1.5861,1.5855,1.5859,4800000.0
2007-06-21 02:42:00,1.5858,1.586,1.5856,1.5858,4800000.0
2007-06-21 02:43:00,1.5859,1.5864,1.5859,1.5861,4800000.0
2007-06-21 02:44:00,1.5862,1.5864,1.5861,1.5862,4800000.0
2007-06-21 02:45:00,1.5861,1.5863,1.5858,1.5862,4800000.0
2007-06-21 02:46:00,1.5861,1.5861,1.5859,1.5861,4800000.0
2007-06-21 02:47:00,1.586,1.5861,1.5858,1.5859,4800000.0
2007-06-21 02:48:00,1.5861,1.5863,1.5859,1.5862,4800000.0
2007-06-21 02:49:00,1.5864,1.5864,1.5856,1.5856,4800000.0
2007-06-21 02:50:00,1.5858,1.5861,1.5857,1.5861,4800000.0
2007-06-21 02:51:00,1.586,1.5867,1.5859,1.5867,4800000.0
2007-06-21 02:52:00,1.5866,1.5866,1.5864,1.5864,4800000.0
2007-06-21 02:53:00,1.5863,1.5863,1.5858,1.5859,4800000.0
2007-06-21 02:54:00,1.5858,1.5861,1.5854,1.5855,4800000.0
2007-06-21 02:55:00,1.5856,1.586,1.5855,1.586,4800000.0
2007-06-21 02:56:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-21 02:57:00,1.5858,1.586,1.5858,1.586,4800000.0
2007-06-21 02:58:00,1.5861,1.5861,1.5859,1.586,4800000.0
2007-06-21 02:59:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-21 03:00:00,1.5859,1.5861,1.5859,1.5861,4800000.0
2007-06-21 03:01:00,1.5862,1.5864,1.586,1.586,4800000.0
2007-06-21 03:02:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-21 03:03:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-21 03:04:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-21 03:05:00,1.586,1.586,1.5859,1.5859,4800000.0
2007-06-21 03:06:00,1.586,1.586,1.5858,1.5858,4800000.0
2007-06-21 03:07:00,1.5859,1.586,1.5858,1.5859,4800000.0
2007-06-21 03:08:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-21 03:09:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-21 03:10:00,1.5856,1.5859,1.5856,1.5858,4800000.0
2007-06-21 03:11:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-21 03:12:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-21 03:13:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-21 03:14:00,1.5859,1.5859,1.5853,1.5853,4800000.0
2007-06-21 03:15:00,1.5852,1.5853,1.5849,1.5849,4800000.0
2007-06-21 03:16:00,1.5848,1.5854,1.5847,1.585,4800000.0
2007-06-21 03:17:00,1.5851,1.5856,1.585,1.5856,4800000.0
2007-06-21 03:18:00,1.5855,1.5857,1.5854,1.5857,4800000.0
2007-06-21 03:19:00,1.5856,1.5857,1.5855,1.5856,4800000.0
2007-06-21 03:20:00,1.5857,1.5857,1.5855,1.5856,4800000.0
2007-06-21 03:21:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-21 03:22:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-21 03:23:00,1.5856,1.5857,1.5855,1.5857,4800000.0
2007-06-21 03:24:00,1.5856,1.5857,1.5855,1.5855,4800000.0
2007-06-21 03:25:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-21 03:26:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-21 03:27:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-21 03:29:00,1.5856,1.5856,1.5854,1.5854,4800000.0
2007-06-21 03:30:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-21 03:31:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-21 03:32:00,1.5853,1.5855,1.5853,1.5854,4800000.0
2007-06-21 03:33:00,1.5855,1.5855,1.5852,1.5852,4800000.0
2007-06-21 03:34:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-21 03:35:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-21 03:36:00,1.5853,1.5853,1.5852,1.5853,4800000.0
2007-06-21 03:38:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-21 03:39:00,1.5854,1.5854,1.5851,1.5851,4800000.0
2007-06-21 03:40:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-21 03:41:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-21 03:42:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-21 03:43:00,1.5854,1.5855,1.5851,1.5855,4800000.0
2007-06-21 03:44:00,1.5854,1.5856,1.5854,1.5856,4800000.0
2007-06-21 03:45:00,1.5857,1.5857,1.5855,1.5856,4800000.0
2007-06-21 03:46:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-21 03:47:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-21 03:48:00,1.5856,1.5858,1.5855,1.5857,4800000.0
2007-06-21 03:49:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-21 03:50:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-21 03:51:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-21 03:52:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-21 03:53:00,1.5858,1.5858,1.5857,1.5858,4800000.0
2007-06-21 03:54:00,1.5857,1.5858,1.5855,1.5858,4800000.0
2007-06-21 03:56:00,1.5857,1.5859,1.5857,1.5858,4800000.0
2007-06-21 03:57:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-21 03:58:00,1.5856,1.5858,1.5855,1.5857,4800000.0
2007-06-21 03:59:00,1.5858,1.5858,1.5854,1.5854,4800000.0
2007-06-21 04:00:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-21 04:01:00,1.5855,1.5857,1.5855,1.5857,4800000.0
2007-06-21 04:02:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-21 04:03:00,1.5855,1.5859,1.5854,1.5856,4800000.0
2007-06-21 04:04:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-21 04:05:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-21 04:06:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-21 04:07:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-21 04:08:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-21 04:09:00,1.5855,1.5857,1.5855,1.5857,4800000.0
2007-06-21 04:10:00,1.5856,1.5858,1.5852,1.5852,4800000.0
2007-06-21 04:11:00,1.5853,1.5856,1.5853,1.5855,4800000.0
2007-06-21 04:12:00,1.5854,1.5855,1.5854,1.5854,4800000.0
2007-06-21 04:13:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-21 04:15:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-21 04:16:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-21 04:17:00,1.5854,1.5855,1.5854,1.5854,4800000.0
2007-06-21 04:18:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-21 04:19:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-21 04:20:00,1.5855,1.5858,1.5855,1.5858,4800000.0
2007-06-21 04:21:00,1.5857,1.5857,1.5854,1.5856,4800000.0
2007-06-21 04:22:00,1.5857,1.5857,1.5855,1.5856,4800000.0
2007-06-21 04:23:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-21 04:24:00,1.5856,1.5857,1.5856,1.5856,4800000.0
2007-06-21 04:25:00,1.5857,1.5858,1.5856,1.5856,4800000.0
2007-06-21 04:26:00,1.5857,1.5859,1.5856,1.5859,4800000.0
2007-06-21 04:27:00,1.586,1.5863,1.5859,1.5862,4800000.0
2007-06-21 04:28:00,1.5863,1.5866,1.5863,1.5866,4800000.0
2007-06-21 04:29:00,1.5867,1.5867,1.5866,1.5867,4800000.0
2007-06-21 04:30:00,1.5866,1.5867,1.5866,1.5866,4800000.0
2007-06-21 04:31:00,1.5867,1.5867,1.5866,1.5867,4800000.0
2007-06-21 04:33:00,1.5866,1.5867,1.5864,1.5865,4800000.0
2007-06-21 04:34:00,1.5866,1.5866,1.5863,1.5865,4800000.0
2007-06-21 04:35:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2007-06-21 04:37:00,1.5864,1.5865,1.5863,1.5863,4800000.0
2007-06-21 04:38:00,1.5862,1.5863,1.5862,1.5862,4800000.0
2007-06-21 04:39:00,1.5863,1.5863,1.5862,1.5862,4800000.0
2007-06-21 04:40:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-21 04:41:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-21 04:42:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-21 04:43:00,1.5861,1.5864,1.586,1.5861,4800000.0
2007-06-21 04:44:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-21 04:45:00,1.586,1.5861,1.5859,1.5861,4800000.0
2007-06-21 04:46:00,1.586,1.5861,1.5859,1.5861,4800000.0
2007-06-21 04:47:00,1.586,1.5863,1.586,1.5863,4800000.0
2007-06-21 04:48:00,1.5862,1.5862,1.586,1.586,4800000.0
2007-06-21 04:49:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-21 04:50:00,1.5861,1.5862,1.5861,1.5862,4800000.0
2007-06-21 04:51:00,1.5863,1.5863,1.5859,1.586,4800000.0
2007-06-21 04:52:00,1.5859,1.5859,1.5857,1.5859,4800000.0
2007-06-21 04:53:00,1.586,1.586,1.5858,1.5858,4800000.0
2007-06-21 04:54:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-21 04:55:00,1.5857,1.5859,1.5857,1.5858,4800000.0
2007-06-21 04:56:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-21 04:57:00,1.5861,1.5861,1.586,1.5861,4800000.0
2007-06-21 04:58:00,1.5859,1.5859,1.5856,1.5856,4800000.0
2007-06-21 04:59:00,1.5857,1.5858,1.5856,1.5857,4800000.0
2007-06-21 05:00:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-21 05:01:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-21 05:02:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-21 05:03:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-21 05:04:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-21 05:05:00,1.586,1.586,1.5857,1.586,4800000.0
2007-06-21 05:06:00,1.5857,1.586,1.5856,1.586,4800000.0
2007-06-21 05:07:00,1.5862,1.5862,1.5857,1.5857,4800000.0
2007-06-21 05:08:00,1.5858,1.5859,1.5856,1.5858,4800000.0
2007-06-21 05:09:00,1.5859,1.5861,1.5859,1.5861,4800000.0
2007-06-21 05:10:00,1.586,1.5861,1.5858,1.586,4800000.0
2007-06-21 05:11:00,1.5861,1.5861,1.5858,1.5858,4800000.0
2007-06-21 05:12:00,1.5856,1.5858,1.5856,1.5857,4800000.0
2007-06-21 05:13:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-21 05:14:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-21 05:15:00,1.5857,1.5859,1.5857,1.5859,4800000.0
2007-06-21 05:16:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-21 05:17:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-21 05:18:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-21 05:19:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-21 05:20:00,1.5857,1.5859,1.5857,1.5858,4800000.0
2007-06-21 05:21:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-21 05:22:00,1.5855,1.5857,1.5855,1.5857,4800000.0
2007-06-21 05:23:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-21 05:24:00,1.5859,1.5861,1.5859,1.586,4800000.0
2007-06-21 05:25:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-21 05:26:00,1.586,1.586,1.5857,1.5857,4800000.0
2007-06-21 05:27:00,1.5858,1.5858,1.5857,1.5858,4800000.0
2007-06-21 05:28:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-21 05:29:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-21 05:30:00,1.5859,1.5859,1.5856,1.5856,4800000.0
2007-06-21 05:31:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-21 05:32:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-21 05:33:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-21 05:34:00,1.5859,1.5859,1.5856,1.5856,4800000.0
2007-06-21 05:35:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-21 05:36:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-21 05:37:00,1.5859,1.5861,1.5859,1.586,4800000.0
2007-06-21 05:38:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-21 05:39:00,1.5859,1.5861,1.5858,1.5859,4800000.0
2007-06-21 05:40:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-21 05:41:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-21 05:43:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-21 05:44:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-21 05:45:00,1.5857,1.5859,1.5857,1.5857,4800000.0
2007-06-21 05:46:00,1.5859,1.5859,1.5857,1.5858,4800000.0
2007-06-21 05:47:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-21 05:48:00,1.5856,1.5857,1.5856,1.5856,4800000.0
2007-06-21 05:49:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-21 05:50:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-21 05:51:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-21 05:52:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-21 05:54:00,1.5857,1.5858,1.5856,1.5857,4800000.0
2007-06-21 05:55:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-21 05:56:00,1.5858,1.5858,1.5853,1.5854,4800000.0
2007-06-21 05:57:00,1.5852,1.5852,1.5848,1.5849,4800000.0
2007-06-21 05:58:00,1.585,1.585,1.5848,1.5849,4800000.0
2007-06-21 05:59:00,1.5848,1.585,1.5848,1.5849,4800000.0
2007-06-21 06:00:00,1.5851,1.5851,1.5848,1.5849,4800000.0
2007-06-21 06:01:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-21 06:02:00,1.5846,1.5847,1.5846,1.5847,4800000.0
2007-06-21 06:03:00,1.5848,1.585,1.5848,1.585,4800000.0
2007-06-21 06:04:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-21 06:05:00,1.5849,1.5849,1.5848,1.5849,4800000.0
2007-06-21 06:06:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-21 06:07:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-21 06:09:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-21 06:10:00,1.5852,1.5854,1.5851,1.5851,4800000.0
2007-06-21 06:11:00,1.585,1.5852,1.585,1.5852,4800000.0
2007-06-21 06:12:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-21 06:13:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-21 06:14:00,1.5853,1.5854,1.5852,1.5854,4800000.0
2007-06-21 06:16:00,1.5853,1.5854,1.5852,1.5853,4800000.0
2007-06-21 06:17:00,1.5852,1.5854,1.5852,1.5852,4800000.0
2007-06-21 06:19:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-21 06:21:00,1.5852,1.5853,1.5852,1.5852,4800000.0
2007-06-21 06:22:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-21 06:24:00,1.5851,1.5854,1.5851,1.5854,4800000.0
2007-06-21 06:25:00,1.5853,1.5854,1.5851,1.5854,4800000.0
2007-06-21 06:26:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-21 06:27:00,1.5851,1.5852,1.5848,1.5849,4800000.0
2007-06-21 06:28:00,1.5848,1.5848,1.5846,1.5847,4800000.0
2007-06-21 06:29:00,1.5848,1.5849,1.5847,1.5848,4800000.0
2007-06-21 06:30:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-21 06:31:00,1.5848,1.5851,1.5847,1.5849,4800000.0
2007-06-21 06:32:00,1.585,1.585,1.5847,1.5847,4800000.0
2007-06-21 06:34:00,1.5846,1.5848,1.5846,1.5848,4800000.0
2007-06-21 06:35:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-21 06:36:00,1.5845,1.5847,1.5845,1.5846,4800000.0
2007-06-21 06:37:00,1.5847,1.5849,1.5846,1.5849,4800000.0
2007-06-21 06:39:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-21 06:40:00,1.585,1.5852,1.585,1.5851,4800000.0
2007-06-21 06:42:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-21 06:43:00,1.5849,1.5851,1.5849,1.585,4800000.0
2007-06-21 06:44:00,1.5851,1.5855,1.585,1.5855,4800000.0
2007-06-21 06:45:00,1.5854,1.5855,1.5853,1.5854,4800000.0
2007-06-21 06:46:00,1.5853,1.5854,1.5851,1.5853,4800000.0
2007-06-21 06:47:00,1.5852,1.5854,1.5851,1.5851,4800000.0
2007-06-21 06:48:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-21 06:50:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-21 06:51:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-21 06:52:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-21 06:53:00,1.5851,1.5851,1.585,1.5851,4800000.0
2007-06-21 06:54:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-21 06:55:00,1.5849,1.5849,1.5847,1.5848,4800000.0
2007-06-21 06:56:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-21 06:57:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-21 06:58:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-21 06:59:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-21 07:00:00,1.5848,1.585,1.5848,1.5849,4800000.0
2007-06-21 07:01:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-21 07:02:00,1.5847,1.5848,1.5847,1.5848,4800000.0
2007-06-21 07:04:00,1.5847,1.5849,1.5845,1.5846,4800000.0
2007-06-21 07:05:00,1.5845,1.5847,1.5844,1.5844,4800000.0
2007-06-21 07:06:00,1.5843,1.5845,1.5843,1.5845,4800000.0
2007-06-21 07:08:00,1.5846,1.5846,1.5845,1.5846,4800000.0
2007-06-21 07:09:00,1.5845,1.5846,1.5845,1.5846,4800000.0
2007-06-21 07:10:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-21 07:11:00,1.5847,1.5848,1.5847,1.5848,4800000.0
2007-06-21 07:13:00,1.5847,1.5847,1.5846,1.5847,4800000.0
2007-06-21 07:15:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-21 07:17:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-21 07:18:00,1.5847,1.5847,1.5847,1.5847,4800000.0
2007-06-21 07:19:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-21 07:20:00,1.5847,1.5848,1.5847,1.5847,4800000.0
2007-06-21 07:21:00,1.5848,1.5849,1.5847,1.5847,4800000.0
2007-06-21 07:22:00,1.5848,1.585,1.5847,1.5848,4800000.0
2007-06-21 07:23:00,1.5849,1.5849,1.5846,1.5848,4800000.0
2007-06-21 07:24:00,1.5847,1.5848,1.5847,1.5848,4800000.0
2007-06-21 07:25:00,1.5847,1.5847,1.5844,1.5844,4800000.0
2007-06-21 07:26:00,1.5845,1.5846,1.5845,1.5845,4800000.0
2007-06-21 07:27:00,1.5846,1.5847,1.5842,1.5843,4800000.0
2007-06-21 07:28:00,1.5844,1.5844,1.5842,1.5843,4800000.0
2007-06-21 07:29:00,1.5844,1.5844,1.5841,1.5844,4800000.0
2007-06-21 07:30:00,1.5845,1.5845,1.584,1.5842,4800000.0
2007-06-21 07:31:00,1.5841,1.5841,1.584,1.584,4800000.0
2007-06-21 07:32:00,1.5838,1.584,1.5836,1.5838,4800000.0
2007-06-21 07:33:00,1.5839,1.584,1.5838,1.584,4800000.0
2007-06-21 07:34:00,1.5841,1.5841,1.584,1.5841,4800000.0
2007-06-21 07:35:00,1.584,1.5841,1.584,1.5841,4800000.0
2007-06-21 07:36:00,1.584,1.5842,1.584,1.584,4800000.0
2007-06-21 07:37:00,1.5841,1.5841,1.584,1.584,4800000.0
2007-06-21 07:38:00,1.5839,1.5839,1.5838,1.5839,4800000.0
2007-06-21 07:39:00,1.5838,1.5839,1.5838,1.5839,4800000.0
2007-06-21 07:40:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-21 07:41:00,1.5839,1.584,1.5838,1.5838,4800000.0
2007-06-21 07:42:00,1.5839,1.584,1.5836,1.5837,4800000.0
2007-06-21 07:43:00,1.5836,1.5838,1.5836,1.5837,4800000.0
2007-06-21 07:44:00,1.5838,1.5838,1.5836,1.5837,4800000.0
2007-06-21 07:45:00,1.5836,1.5838,1.5836,1.5837,4800000.0
2007-06-21 07:46:00,1.5836,1.5839,1.5834,1.5838,4800000.0
2007-06-21 07:47:00,1.5839,1.5839,1.5837,1.5837,4800000.0
2007-06-21 07:48:00,1.5836,1.5837,1.5834,1.5834,4800000.0
2007-06-21 07:49:00,1.5835,1.5835,1.5835,1.5835,4800000.0
2007-06-21 07:50:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-21 07:51:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-21 07:52:00,1.5834,1.5834,1.5832,1.5833,4800000.0
2007-06-21 07:53:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-21 07:54:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-21 07:55:00,1.5837,1.5839,1.5835,1.5839,4800000.0
2007-06-21 07:56:00,1.584,1.5841,1.5837,1.5837,4800000.0
2007-06-21 07:57:00,1.5836,1.5839,1.5836,1.5838,4800000.0
2007-06-21 07:58:00,1.5837,1.5839,1.5837,1.5839,4800000.0
2007-06-21 07:59:00,1.5838,1.5839,1.5837,1.5838,4800000.0
2007-06-21 08:00:00,1.584,1.5841,1.5839,1.5839,4800000.0
2007-06-21 08:01:00,1.584,1.584,1.5833,1.5838,4800000.0
2007-06-21 08:02:00,1.5839,1.584,1.5835,1.5837,4800000.0
2007-06-21 08:03:00,1.5836,1.5837,1.583,1.5837,4800000.0
2007-06-21 08:04:00,1.5836,1.5837,1.5832,1.5837,4800000.0
2007-06-21 08:05:00,1.5836,1.5836,1.5835,1.5836,4800000.0
2007-06-21 08:06:00,1.5837,1.5837,1.5835,1.5836,4800000.0
2007-06-21 08:07:00,1.5835,1.5835,1.5822,1.5826,4800000.0
2007-06-21 08:08:00,1.5825,1.5835,1.5825,1.5835,4800000.0
2007-06-21 08:09:00,1.5836,1.5836,1.583,1.5832,4800000.0
2007-06-21 08:10:00,1.5831,1.5833,1.5829,1.5833,4800000.0
2007-06-21 08:11:00,1.5832,1.5835,1.5832,1.5835,4800000.0
2007-06-21 08:12:00,1.5836,1.5837,1.5834,1.5836,4800000.0
2007-06-21 08:13:00,1.5837,1.5837,1.5836,1.5837,4800000.0
2007-06-21 08:14:00,1.5836,1.5837,1.5835,1.5835,4800000.0
2007-06-21 08:15:00,1.5836,1.5836,1.5833,1.5833,4800000.0
2007-06-21 08:16:00,1.5832,1.5833,1.5832,1.5832,4800000.0
2007-06-21 08:17:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-21 08:18:00,1.5833,1.5833,1.5829,1.5831,4800000.0
2007-06-21 08:19:00,1.583,1.5832,1.5829,1.5831,4800000.0
2007-06-21 08:20:00,1.5832,1.5835,1.5832,1.5833,4800000.0
2007-06-21 08:21:00,1.5834,1.5834,1.5829,1.5832,4800000.0
2007-06-21 08:22:00,1.5831,1.5832,1.5828,1.5829,4800000.0
2007-06-21 08:23:00,1.5828,1.5829,1.5827,1.5828,4800000.0
2007-06-21 08:24:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-21 08:25:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-21 08:26:00,1.5827,1.5829,1.5825,1.5827,4800000.0
2007-06-21 08:27:00,1.5826,1.5832,1.5825,1.5832,4800000.0
2007-06-21 08:28:00,1.5833,1.5833,1.5832,1.5833,4800000.0
2007-06-21 08:29:00,1.5834,1.5834,1.5831,1.5831,4800000.0
2007-06-21 08:30:00,1.5832,1.5834,1.5831,1.5833,4800000.0
2007-06-21 08:31:00,1.5832,1.5833,1.5831,1.5833,4800000.0
2007-06-21 08:32:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-21 08:33:00,1.5832,1.5832,1.5829,1.5829,4800000.0
2007-06-21 08:34:00,1.5828,1.583,1.5828,1.5829,4800000.0
2007-06-21 08:35:00,1.5828,1.5828,1.582,1.5822,4800000.0
2007-06-21 08:36:00,1.5823,1.5828,1.5823,1.5827,4800000.0
2007-06-21 08:37:00,1.5826,1.5827,1.5826,1.5826,4800000.0
2007-06-21 08:38:00,1.5827,1.5835,1.5827,1.5832,4800000.0
2007-06-21 08:39:00,1.5833,1.5838,1.5833,1.5838,4800000.0
2007-06-21 08:40:00,1.5836,1.5841,1.5835,1.5839,4800000.0
2007-06-21 08:41:00,1.5838,1.5839,1.5838,1.5839,4800000.0
2007-06-21 08:42:00,1.5838,1.5839,1.5837,1.5839,4800000.0
2007-06-21 08:43:00,1.5838,1.5839,1.5836,1.5837,4800000.0
2007-06-21 08:44:00,1.5836,1.5837,1.5836,1.5836,4800000.0
2007-06-21 08:45:00,1.5835,1.5836,1.5835,1.5836,4800000.0
2007-06-21 08:46:00,1.5835,1.5837,1.5835,1.5836,4800000.0
2007-06-21 08:47:00,1.5837,1.5838,1.5833,1.5833,4800000.0
2007-06-21 08:48:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-21 08:49:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-21 08:50:00,1.5834,1.5834,1.583,1.5831,4800000.0
2007-06-21 08:51:00,1.583,1.5839,1.583,1.5839,4800000.0
2007-06-21 08:52:00,1.584,1.5843,1.5833,1.5833,4800000.0
2007-06-21 08:53:00,1.5834,1.5836,1.5834,1.5836,4800000.0
2007-06-21 08:54:00,1.5835,1.5836,1.5833,1.5834,4800000.0
2007-06-21 08:55:00,1.5835,1.5836,1.5831,1.5836,4800000.0
2007-06-21 08:56:00,1.5834,1.5836,1.5832,1.5833,4800000.0
2007-06-21 08:57:00,1.5832,1.5836,1.5832,1.5835,4800000.0
2007-06-21 08:58:00,1.5836,1.5836,1.583,1.5833,4800000.0
2007-06-21 08:59:00,1.5834,1.5836,1.5833,1.5835,4800000.0
2007-06-21 09:00:00,1.5836,1.5837,1.5832,1.5834,4800000.0
2007-06-21 09:01:00,1.5835,1.5835,1.5831,1.5832,4800000.0
2007-06-21 09:02:00,1.5831,1.5834,1.5831,1.5834,4800000.0
2007-06-21 09:03:00,1.5832,1.5832,1.5827,1.5831,4800000.0
2007-06-21 09:04:00,1.5832,1.5839,1.5832,1.5838,4800000.0
2007-06-21 09:05:00,1.5837,1.5837,1.5834,1.5835,4800000.0
2007-06-21 09:06:00,1.5834,1.5834,1.5826,1.5826,4800000.0
2007-06-21 09:07:00,1.5828,1.5828,1.5823,1.5823,4800000.0
2007-06-21 09:08:00,1.5825,1.583,1.5824,1.5829,4800000.0
2007-06-21 09:09:00,1.583,1.583,1.5825,1.5826,4800000.0
2007-06-21 09:10:00,1.5827,1.5828,1.5823,1.5823,4800000.0
2007-06-21 09:11:00,1.5821,1.5834,1.582,1.5834,4800000.0
2007-06-21 09:12:00,1.5833,1.5833,1.5827,1.5828,4800000.0
2007-06-21 09:13:00,1.5829,1.583,1.5824,1.5827,4800000.0
2007-06-21 09:14:00,1.5829,1.5835,1.5829,1.5835,4800000.0
2007-06-21 09:15:00,1.5833,1.5834,1.5831,1.5831,4800000.0
2007-06-21 09:16:00,1.5832,1.5833,1.5831,1.5832,4800000.0
2007-06-21 09:17:00,1.5831,1.5832,1.5829,1.5829,4800000.0
2007-06-21 09:18:00,1.5828,1.5829,1.5828,1.5828,4800000.0
2007-06-21 09:19:00,1.5829,1.583,1.5826,1.5826,4800000.0
2007-06-21 09:20:00,1.5825,1.583,1.5825,1.583,4800000.0
2007-06-21 09:21:00,1.5829,1.583,1.5827,1.5827,4800000.0
2007-06-21 09:22:00,1.5825,1.5832,1.5825,1.5832,4800000.0
2007-06-21 09:23:00,1.5833,1.5835,1.5832,1.5835,4800000.0
2007-06-21 09:24:00,1.5836,1.5838,1.5836,1.5837,4800000.0
2007-06-21 09:25:00,1.5839,1.5839,1.5836,1.5836,4800000.0
2007-06-21 09:26:00,1.5835,1.5836,1.5833,1.5834,4800000.0
2007-06-21 09:27:00,1.5835,1.5837,1.5832,1.5836,4800000.0
2007-06-21 09:28:00,1.584,1.5844,1.584,1.5843,4800000.0
2007-06-21 09:29:00,1.5844,1.5844,1.5841,1.5842,4800000.0
2007-06-21 09:30:00,1.5841,1.5843,1.5841,1.5843,4800000.0
2007-06-21 09:31:00,1.5844,1.5844,1.5842,1.5844,4800000.0
2007-06-21 09:32:00,1.5843,1.5844,1.5841,1.5842,4800000.0
2007-06-21 09:33:00,1.5841,1.5843,1.5841,1.5842,4800000.0
2007-06-21 09:34:00,1.5841,1.5843,1.584,1.5843,4800000.0
2007-06-21 09:35:00,1.5842,1.5844,1.5842,1.5844,4800000.0
2007-06-21 09:36:00,1.5845,1.5848,1.5845,1.5846,4800000.0
2007-06-21 09:37:00,1.5847,1.5847,1.5842,1.5844,4800000.0
2007-06-21 09:38:00,1.5843,1.5846,1.5842,1.5845,4800000.0
2007-06-21 09:39:00,1.5844,1.5844,1.5842,1.5842,4800000.0
2007-06-21 09:40:00,1.5841,1.5843,1.5841,1.5843,4800000.0
2007-06-21 09:41:00,1.5844,1.5847,1.5843,1.5847,4800000.0
2007-06-21 09:42:00,1.5848,1.5848,1.5844,1.5846,4800000.0
2007-06-21 09:43:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-21 09:44:00,1.5843,1.5843,1.5841,1.5841,4800000.0
2007-06-21 09:45:00,1.584,1.5844,1.584,1.5842,4800000.0
2007-06-21 09:46:00,1.5841,1.5842,1.5839,1.584,4800000.0
2007-06-21 09:47:00,1.5839,1.584,1.5839,1.5839,4800000.0
2007-06-21 09:48:00,1.5838,1.584,1.5838,1.584,4800000.0
2007-06-21 09:49:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-21 09:50:00,1.5841,1.5842,1.584,1.5842,4800000.0
2007-06-21 09:52:00,1.5843,1.5845,1.5843,1.5845,4800000.0
2007-06-21 09:53:00,1.5844,1.5844,1.5843,1.5844,4800000.0
2007-06-21 09:54:00,1.5843,1.5845,1.5843,1.5843,4800000.0
2007-06-21 09:55:00,1.5842,1.5843,1.5841,1.5843,4800000.0
2007-06-21 09:56:00,1.5842,1.5842,1.5839,1.5839,4800000.0
2007-06-21 09:57:00,1.5837,1.5838,1.5836,1.5836,4800000.0
2007-06-21 09:58:00,1.5837,1.5839,1.5837,1.5838,4800000.0
2007-06-21 09:59:00,1.5839,1.584,1.5836,1.5836,4800000.0
2007-06-21 10:00:00,1.5837,1.5837,1.5834,1.5834,4800000.0
2007-06-21 10:01:00,1.5835,1.5835,1.5833,1.5833,4800000.0
2007-06-21 10:02:00,1.5832,1.5835,1.5831,1.5831,4800000.0
2007-06-21 10:03:00,1.5832,1.5834,1.5831,1.5833,4800000.0
2007-06-21 10:04:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-21 10:05:00,1.5834,1.5834,1.5834,1.5834,4800000.0
2007-06-21 10:06:00,1.5833,1.5835,1.5832,1.5832,4800000.0
2007-06-21 10:07:00,1.5831,1.5831,1.5829,1.5829,4800000.0
2007-06-21 10:08:00,1.583,1.5831,1.5828,1.5829,4800000.0
2007-06-21 10:09:00,1.583,1.583,1.5828,1.5828,4800000.0
2007-06-21 10:10:00,1.5829,1.583,1.5828,1.5828,4800000.0
2007-06-21 10:11:00,1.5829,1.5833,1.5828,1.5833,4800000.0
2007-06-21 10:12:00,1.5832,1.5832,1.5827,1.583,4800000.0
2007-06-21 10:13:00,1.5829,1.583,1.5826,1.5829,4800000.0
2007-06-21 10:14:00,1.5828,1.5831,1.5826,1.583,4800000.0
2007-06-21 10:15:00,1.5828,1.5829,1.5823,1.5823,4800000.0
2007-06-21 10:16:00,1.5824,1.5825,1.5824,1.5824,4800000.0
2007-06-21 10:17:00,1.5823,1.5824,1.5822,1.5822,4800000.0
2007-06-21 10:18:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-21 10:19:00,1.5825,1.5826,1.5823,1.5823,4800000.0
2007-06-21 10:20:00,1.5824,1.5824,1.5824,1.5824,4800000.0
2007-06-21 10:21:00,1.5823,1.5825,1.5823,1.5825,4800000.0
2007-06-21 10:22:00,1.5826,1.5826,1.5822,1.5822,4800000.0
2007-06-21 10:24:00,1.5823,1.5824,1.5814,1.582,4800000.0
2007-06-21 10:25:00,1.5821,1.5821,1.582,1.5821,4800000.0
2007-06-21 10:26:00,1.5822,1.5823,1.5822,1.5822,4800000.0
2007-06-21 10:27:00,1.5823,1.5823,1.5821,1.5821,4800000.0
2007-06-21 10:28:00,1.5822,1.5822,1.5821,1.5821,4800000.0
2007-06-21 10:29:00,1.5822,1.5823,1.5821,1.5823,4800000.0
2007-06-21 10:30:00,1.5822,1.5823,1.5822,1.5822,4800000.0
2007-06-21 10:31:00,1.5823,1.5824,1.5822,1.5822,4800000.0
2007-06-21 10:32:00,1.5823,1.5824,1.5821,1.5821,4800000.0
2007-06-21 10:33:00,1.5819,1.582,1.5819,1.5819,4800000.0
2007-06-21 10:34:00,1.5818,1.5819,1.5817,1.5818,4800000.0
2007-06-21 10:35:00,1.5819,1.5819,1.5817,1.5818,4800000.0
2007-06-21 10:36:00,1.5817,1.5819,1.5817,1.5819,4800000.0
2007-06-21 10:37:00,1.5818,1.5819,1.5816,1.5818,4800000.0
2007-06-21 10:38:00,1.5819,1.582,1.5819,1.5819,4800000.0
2007-06-21 10:39:00,1.582,1.582,1.5818,1.5818,4800000.0
2007-06-21 10:40:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-21 10:41:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-21 10:42:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-21 10:43:00,1.5819,1.5821,1.5819,1.582,4800000.0
2007-06-21 10:44:00,1.5819,1.582,1.5818,1.582,4800000.0
2007-06-21 10:45:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-21 10:46:00,1.582,1.582,1.582,1.582,4800000.0
2007-06-21 10:47:00,1.5821,1.5822,1.582,1.5821,4800000.0
2007-06-21 10:48:00,1.582,1.5821,1.582,1.582,4800000.0
2007-06-21 10:49:00,1.5821,1.5824,1.5821,1.5824,4800000.0
2007-06-21 10:50:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-21 10:51:00,1.5823,1.5825,1.5823,1.5825,4800000.0
2007-06-21 10:52:00,1.5824,1.5824,1.5823,1.5823,4800000.0
2007-06-21 10:53:00,1.5824,1.5824,1.5822,1.5824,4800000.0
2007-06-21 10:54:00,1.5825,1.5825,1.582,1.5821,4800000.0
2007-06-21 10:55:00,1.582,1.582,1.5815,1.5815,4800000.0
2007-06-21 10:56:00,1.5816,1.5818,1.5815,1.5817,4800000.0
2007-06-21 10:57:00,1.5816,1.5818,1.5816,1.5816,4800000.0
2007-06-21 10:58:00,1.5815,1.5819,1.5815,1.5818,4800000.0
2007-06-21 10:59:00,1.5819,1.582,1.5819,1.5819,4800000.0
2007-06-21 11:00:00,1.582,1.582,1.582,1.582,4800000.0
2007-06-21 11:01:00,1.5819,1.5821,1.5819,1.5819,4800000.0
2007-06-21 11:02:00,1.582,1.5821,1.5817,1.5819,4800000.0
2007-06-21 11:03:00,1.582,1.582,1.5816,1.5816,4800000.0
2007-06-21 11:04:00,1.5815,1.5817,1.5815,1.5817,4800000.0
2007-06-21 11:05:00,1.5816,1.5817,1.5815,1.5815,4800000.0
2007-06-21 11:06:00,1.5816,1.5816,1.5814,1.5815,4800000.0
2007-06-21 11:07:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-21 11:08:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-21 11:09:00,1.5815,1.5816,1.5814,1.5814,4800000.0
2007-06-21 11:10:00,1.5815,1.5817,1.5815,1.5816,4800000.0
2007-06-21 11:11:00,1.5817,1.5818,1.5817,1.5818,4800000.0
2007-06-21 11:12:00,1.5817,1.5819,1.5815,1.5815,4800000.0
2007-06-21 11:13:00,1.5817,1.5818,1.5816,1.5817,4800000.0
2007-06-21 11:14:00,1.5818,1.5818,1.5818,1.5818,4800000.0
2007-06-21 11:15:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-21 11:16:00,1.5819,1.582,1.5818,1.582,4800000.0
2007-06-21 11:17:00,1.5819,1.582,1.5817,1.5818,4800000.0
2007-06-21 11:18:00,1.5817,1.5818,1.5816,1.5816,4800000.0
2007-06-21 11:19:00,1.5817,1.582,1.5817,1.5819,4800000.0
2007-06-21 11:20:00,1.5818,1.5819,1.5814,1.5814,4800000.0
2007-06-21 11:21:00,1.5815,1.5815,1.5813,1.5815,4800000.0
2007-06-21 11:22:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-21 11:23:00,1.5817,1.5818,1.5817,1.5817,4800000.0
2007-06-21 11:24:00,1.5818,1.5819,1.5816,1.5818,4800000.0
2007-06-21 11:25:00,1.5817,1.5818,1.5817,1.5818,4800000.0
2007-06-21 11:26:00,1.5817,1.5817,1.5817,1.5817,4800000.0
2007-06-21 11:27:00,1.5815,1.5818,1.5815,1.5817,4800000.0
2007-06-21 11:29:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-21 11:30:00,1.5815,1.5818,1.5815,1.5816,4800000.0
2007-06-21 11:31:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-21 11:32:00,1.5815,1.5817,1.5815,1.5816,4800000.0
2007-06-21 11:33:00,1.5817,1.5818,1.5816,1.5818,4800000.0
2007-06-21 11:34:00,1.5819,1.5819,1.5817,1.5817,4800000.0
2007-06-21 11:35:00,1.5818,1.5818,1.5817,1.5818,4800000.0
2007-06-21 11:36:00,1.5819,1.5819,1.5817,1.5817,4800000.0
2007-06-21 11:38:00,1.5819,1.5819,1.5817,1.5818,4800000.0
2007-06-21 11:39:00,1.5819,1.5822,1.5819,1.582,4800000.0
2007-06-21 11:40:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-21 11:41:00,1.5821,1.5821,1.582,1.5821,4800000.0
2007-06-21 11:42:00,1.582,1.5823,1.582,1.5823,4800000.0
2007-06-21 11:43:00,1.5822,1.5823,1.5819,1.582,4800000.0
2007-06-21 11:44:00,1.5819,1.5819,1.5816,1.5817,4800000.0
2007-06-21 11:45:00,1.5816,1.5818,1.5813,1.5814,4800000.0
2007-06-21 11:46:00,1.5816,1.5816,1.5813,1.5814,4800000.0
2007-06-21 11:47:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2007-06-21 11:48:00,1.5814,1.5814,1.5813,1.5813,4800000.0
2007-06-21 11:49:00,1.5814,1.5814,1.5811,1.5811,4800000.0
2007-06-21 11:50:00,1.581,1.5813,1.581,1.581,4800000.0
2007-06-21 11:51:00,1.5809,1.581,1.5805,1.5806,4800000.0
2007-06-21 11:52:00,1.5807,1.5808,1.5807,1.5807,4800000.0
2007-06-21 11:53:00,1.5806,1.5806,1.5804,1.5805,4800000.0
2007-06-21 11:54:00,1.5806,1.5807,1.5805,1.5805,4800000.0
2007-06-21 11:55:00,1.5806,1.5807,1.5802,1.5802,4800000.0
2007-06-21 11:56:00,1.5803,1.5805,1.5803,1.5805,4800000.0
2007-06-21 11:57:00,1.5804,1.5805,1.5801,1.5801,4800000.0
2007-06-21 11:58:00,1.5802,1.5803,1.5801,1.5803,4800000.0
2007-06-21 11:59:00,1.5804,1.5804,1.5803,1.5803,4800000.0
2007-06-21 12:00:00,1.5804,1.5804,1.5802,1.5803,4800000.0
2007-06-21 12:01:00,1.5804,1.5806,1.5804,1.5806,4800000.0
2007-06-21 12:02:00,1.5807,1.5807,1.5806,1.5807,4800000.0
2007-06-21 12:03:00,1.5806,1.5809,1.5806,1.5807,4800000.0
2007-06-21 12:04:00,1.5808,1.581,1.5807,1.5808,4800000.0
2007-06-21 12:05:00,1.5807,1.5809,1.5807,1.5807,4800000.0
2007-06-21 12:06:00,1.5808,1.5811,1.5808,1.581,4800000.0
2007-06-21 12:07:00,1.5811,1.5813,1.5809,1.5812,4800000.0
2007-06-21 12:08:00,1.5813,1.5813,1.5811,1.5813,4800000.0
2007-06-21 12:09:00,1.5812,1.5812,1.581,1.5811,4800000.0
2007-06-21 12:10:00,1.5812,1.5812,1.581,1.5811,4800000.0
2007-06-21 12:11:00,1.581,1.5811,1.581,1.5811,4800000.0
2007-06-21 12:13:00,1.5812,1.5812,1.581,1.5811,4800000.0
2007-06-21 12:15:00,1.581,1.581,1.5809,1.5809,4800000.0
2007-06-21 12:16:00,1.581,1.5811,1.5809,1.581,4800000.0
2007-06-21 12:18:00,1.5811,1.5811,1.5809,1.581,4800000.0
2007-06-21 12:19:00,1.5809,1.5809,1.5808,1.5808,4800000.0
2007-06-21 12:20:00,1.5807,1.5808,1.5806,1.5807,4800000.0
2007-06-21 12:21:00,1.5806,1.5807,1.5806,1.5807,4800000.0
2007-06-21 12:22:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-21 12:23:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-21 12:24:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-21 12:25:00,1.5808,1.5809,1.5807,1.5807,4800000.0
2007-06-21 12:27:00,1.5806,1.5806,1.5806,1.5806,4800000.0
2007-06-21 12:28:00,1.5807,1.5807,1.5807,1.5807,4800000.0
2007-06-21 12:29:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-21 12:30:00,1.5808,1.5809,1.5808,1.5809,4800000.0
2007-06-21 12:31:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-21 12:32:00,1.5806,1.5806,1.5806,1.5806,4800000.0
2007-06-21 12:33:00,1.5805,1.5806,1.5805,1.5805,4800000.0
2007-06-21 12:34:00,1.5804,1.5805,1.5804,1.5805,4800000.0
2007-06-21 12:35:00,1.5804,1.5804,1.5804,1.5804,4800000.0
2007-06-21 12:36:00,1.5805,1.5805,1.5803,1.5804,4800000.0
2007-06-21 12:37:00,1.5805,1.5805,1.5803,1.5804,4800000.0
2007-06-21 12:38:00,1.5805,1.5805,1.5804,1.5805,4800000.0
2007-06-21 12:39:00,1.5804,1.5805,1.5803,1.5803,4800000.0
2007-06-21 12:40:00,1.5802,1.5804,1.5802,1.5804,4800000.0
2007-06-21 12:41:00,1.5803,1.5805,1.5803,1.5805,4800000.0
2007-06-21 12:42:00,1.5806,1.5809,1.5806,1.5808,4800000.0
2007-06-21 12:43:00,1.5807,1.5809,1.5807,1.5809,4800000.0
2007-06-21 12:46:00,1.5811,1.5811,1.5807,1.5808,4800000.0
2007-06-21 12:47:00,1.5807,1.5807,1.5807,1.5807,4800000.0
2007-06-21 12:49:00,1.5805,1.5807,1.5805,1.5807,4800000.0
2007-06-21 12:50:00,1.5808,1.5809,1.5805,1.5806,4800000.0
2007-06-21 12:51:00,1.5807,1.5808,1.5806,1.5807,4800000.0
2007-06-21 12:52:00,1.5806,1.5808,1.5806,1.5806,4800000.0
2007-06-21 12:53:00,1.5805,1.5807,1.5804,1.5804,4800000.0
2007-06-21 12:54:00,1.5805,1.5805,1.5805,1.5805,4800000.0
2007-06-21 12:55:00,1.5804,1.5804,1.5804,1.5804,4800000.0
2007-06-21 12:56:00,1.5803,1.5806,1.5803,1.5805,4800000.0
2007-06-21 12:57:00,1.5806,1.5808,1.5806,1.5808,4800000.0
2007-06-21 12:58:00,1.5807,1.5808,1.5807,1.5808,4800000.0
2007-06-21 12:59:00,1.5809,1.5812,1.5808,1.581,4800000.0
2007-06-21 13:00:00,1.5809,1.5812,1.5808,1.5809,4800000.0
2007-06-21 13:01:00,1.581,1.5813,1.581,1.5813,4800000.0
2007-06-21 13:02:00,1.5814,1.5814,1.5811,1.5812,4800000.0
2007-06-21 13:03:00,1.5813,1.5813,1.581,1.5811,4800000.0
2007-06-21 13:04:00,1.5812,1.5812,1.5808,1.5811,4800000.0
2007-06-21 13:05:00,1.5812,1.5812,1.5809,1.5811,4800000.0
2007-06-21 13:06:00,1.5812,1.5813,1.5812,1.5812,4800000.0
2007-06-21 13:07:00,1.5813,1.5813,1.5809,1.581,4800000.0
2007-06-21 13:08:00,1.5811,1.5812,1.581,1.5812,4800000.0
2007-06-21 13:09:00,1.5811,1.5812,1.5811,1.5811,4800000.0
2007-06-21 13:10:00,1.581,1.5812,1.5809,1.581,4800000.0
2007-06-21 13:11:00,1.5811,1.5812,1.5811,1.5812,4800000.0
2007-06-21 13:12:00,1.5813,1.5814,1.5812,1.5812,4800000.0
2007-06-21 13:13:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2007-06-21 13:14:00,1.5812,1.5813,1.5811,1.5812,4800000.0
2007-06-21 13:15:00,1.5813,1.5813,1.5811,1.5813,4800000.0
2007-06-21 13:16:00,1.5812,1.5812,1.5811,1.5811,4800000.0
2007-06-21 13:17:00,1.581,1.5811,1.5809,1.5811,4800000.0
2007-06-21 13:18:00,1.581,1.581,1.5808,1.5809,4800000.0
2007-06-21 13:19:00,1.581,1.5811,1.5808,1.581,4800000.0
2007-06-21 13:20:00,1.5809,1.5809,1.5808,1.5809,4800000.0
2007-06-21 13:21:00,1.5808,1.5808,1.5806,1.5806,4800000.0
2007-06-21 13:22:00,1.5807,1.5807,1.5804,1.5805,4800000.0
2007-06-21 13:23:00,1.5804,1.5807,1.5804,1.5806,4800000.0
2007-06-21 13:24:00,1.5808,1.5809,1.5807,1.5809,4800000.0
2007-06-21 13:25:00,1.581,1.5811,1.5805,1.5805,4800000.0
2007-06-21 13:27:00,1.5806,1.5806,1.5799,1.5801,4800000.0
2007-06-21 13:28:00,1.58,1.5801,1.5799,1.5801,4800000.0
2007-06-21 13:29:00,1.5802,1.5803,1.5801,1.5803,4800000.0
2007-06-21 13:30:00,1.5802,1.5805,1.5801,1.5802,4800000.0
2007-06-21 13:31:00,1.5801,1.5803,1.5801,1.5802,4800000.0
2007-06-21 13:32:00,1.5801,1.5802,1.5801,1.5801,4800000.0
2007-06-21 13:33:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-21 13:34:00,1.5804,1.5805,1.5803,1.5805,4800000.0
2007-06-21 13:35:00,1.5803,1.5805,1.5801,1.5803,4800000.0
2007-06-21 13:36:00,1.5804,1.5804,1.5801,1.5802,4800000.0
2007-06-21 13:37:00,1.5801,1.5806,1.5801,1.5806,4800000.0
2007-06-21 13:38:00,1.5807,1.5809,1.5806,1.5808,4800000.0
2007-06-21 13:39:00,1.581,1.5812,1.5808,1.5812,4800000.0
2007-06-21 13:40:00,1.5811,1.5812,1.5811,1.5811,4800000.0
2007-06-21 13:41:00,1.581,1.5813,1.5808,1.5812,4800000.0
2007-06-21 13:42:00,1.5811,1.5812,1.581,1.5812,4800000.0
2007-06-21 13:43:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-21 13:44:00,1.5813,1.5813,1.5812,1.5813,4800000.0
2007-06-21 13:45:00,1.5812,1.5814,1.5812,1.5813,4800000.0
2007-06-21 13:46:00,1.5812,1.5814,1.5812,1.5813,4800000.0
2007-06-21 13:47:00,1.5814,1.5814,1.5813,1.5813,4800000.0
2007-06-21 13:48:00,1.5812,1.5813,1.5811,1.5812,4800000.0
2007-06-21 13:49:00,1.5811,1.5813,1.581,1.5812,4800000.0
2007-06-21 13:50:00,1.5811,1.5812,1.5807,1.581,4800000.0
2007-06-21 13:51:00,1.5809,1.581,1.5809,1.581,4800000.0
2007-06-21 13:52:00,1.5811,1.5812,1.5811,1.5812,4800000.0
2007-06-21 13:53:00,1.5811,1.5813,1.581,1.581,4800000.0
2007-06-21 13:54:00,1.5811,1.5811,1.5809,1.5811,4800000.0
2007-06-21 13:55:00,1.5812,1.5812,1.581,1.5811,4800000.0
2007-06-21 13:56:00,1.5812,1.5816,1.5812,1.5815,4800000.0
2007-06-21 13:57:00,1.5814,1.5814,1.5811,1.5811,4800000.0
2007-06-21 13:58:00,1.581,1.5812,1.581,1.581,4800000.0
2007-06-21 13:59:00,1.5809,1.581,1.5809,1.581,4800000.0
2007-06-21 14:00:00,1.5809,1.5815,1.5809,1.5814,4800000.0
2007-06-21 14:01:00,1.5815,1.5819,1.5814,1.5817,4800000.0
2007-06-21 14:02:00,1.5818,1.582,1.5816,1.5817,4800000.0
2007-06-21 14:03:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-21 14:04:00,1.5816,1.5818,1.5816,1.5817,4800000.0
2007-06-21 14:05:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-21 14:06:00,1.5818,1.5818,1.5815,1.5817,4800000.0
2007-06-21 14:07:00,1.5819,1.5821,1.5818,1.5819,4800000.0
2007-06-21 14:08:00,1.582,1.582,1.5815,1.5816,4800000.0
2007-06-21 14:09:00,1.5815,1.5817,1.5814,1.5817,4800000.0
2007-06-21 14:10:00,1.5816,1.5816,1.5814,1.5814,4800000.0
2007-06-21 14:11:00,1.5815,1.5817,1.5815,1.5816,4800000.0
2007-06-21 14:12:00,1.5817,1.582,1.5816,1.5817,4800000.0
2007-06-21 14:13:00,1.5816,1.5819,1.5816,1.5816,4800000.0
2007-06-21 14:14:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-21 14:15:00,1.5813,1.5815,1.5813,1.5814,4800000.0
2007-06-21 14:16:00,1.5815,1.5817,1.5815,1.5816,4800000.0
2007-06-21 14:17:00,1.5815,1.5819,1.5815,1.5817,4800000.0
2007-06-21 14:18:00,1.5818,1.582,1.5817,1.5817,4800000.0
2007-06-21 14:19:00,1.5818,1.5819,1.5816,1.5818,4800000.0
2007-06-21 14:20:00,1.5817,1.5819,1.5816,1.5816,4800000.0
2007-06-21 14:21:00,1.5815,1.5818,1.5815,1.5816,4800000.0
2007-06-21 14:22:00,1.5818,1.5819,1.5817,1.5818,4800000.0
2007-06-21 14:23:00,1.5819,1.5819,1.5816,1.5819,4800000.0
2007-06-21 14:24:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-21 14:25:00,1.5816,1.5816,1.581,1.5812,4800000.0
2007-06-21 14:26:00,1.5811,1.5812,1.581,1.581,4800000.0
2007-06-21 14:27:00,1.5811,1.5815,1.5811,1.5815,4800000.0
2007-06-21 14:28:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-21 14:29:00,1.5815,1.5819,1.5814,1.5819,4800000.0
2007-06-21 14:30:00,1.5818,1.5824,1.5818,1.5818,4800000.0
2007-06-21 14:31:00,1.582,1.5823,1.5818,1.5823,4800000.0
2007-06-21 14:32:00,1.5824,1.5824,1.582,1.5822,4800000.0
2007-06-21 14:33:00,1.5824,1.5825,1.582,1.5824,4800000.0
2007-06-21 14:34:00,1.5823,1.5825,1.582,1.582,4800000.0
2007-06-21 14:35:00,1.5821,1.5822,1.582,1.5821,4800000.0
2007-06-21 14:36:00,1.5822,1.5822,1.582,1.5821,4800000.0
2007-06-21 14:37:00,1.5822,1.5824,1.582,1.5822,4800000.0
2007-06-21 14:38:00,1.5821,1.5823,1.582,1.5821,4800000.0
2007-06-21 14:39:00,1.582,1.5822,1.5819,1.582,4800000.0
2007-06-21 14:40:00,1.5819,1.5825,1.5818,1.5825,4800000.0
2007-06-21 14:41:00,1.5824,1.5826,1.5823,1.5823,4800000.0
2007-06-21 14:42:00,1.5822,1.5824,1.582,1.5824,4800000.0
2007-06-21 14:43:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-21 14:44:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-21 14:45:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-21 14:46:00,1.5823,1.5825,1.5823,1.5825,4800000.0
2007-06-21 14:47:00,1.5824,1.5828,1.5823,1.5826,4800000.0
2007-06-21 14:48:00,1.5827,1.5828,1.5826,1.5826,4800000.0
2007-06-21 14:49:00,1.5825,1.5828,1.5824,1.5826,4800000.0
2007-06-21 14:50:00,1.5827,1.5828,1.5822,1.5824,4800000.0
2007-06-21 14:51:00,1.5823,1.5825,1.5823,1.5825,4800000.0
2007-06-21 14:52:00,1.5826,1.5828,1.5825,1.5827,4800000.0
2007-06-21 14:53:00,1.5828,1.583,1.5828,1.5828,4800000.0
2007-06-21 14:54:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-21 14:55:00,1.5827,1.5828,1.5826,1.5826,4800000.0
2007-06-21 14:56:00,1.5827,1.5828,1.5824,1.5824,4800000.0
2007-06-21 14:57:00,1.5822,1.5823,1.5819,1.5819,4800000.0
2007-06-21 14:58:00,1.5818,1.5822,1.5818,1.5821,4800000.0
2007-06-21 14:59:00,1.582,1.5824,1.582,1.5823,4800000.0
2007-06-21 15:00:00,1.5822,1.5822,1.5818,1.5819,4800000.0
2007-06-21 15:01:00,1.582,1.5822,1.5818,1.5821,4800000.0
2007-06-21 15:02:00,1.5822,1.5822,1.582,1.5821,4800000.0
2007-06-21 15:03:00,1.582,1.5824,1.582,1.5823,4800000.0
2007-06-21 15:04:00,1.5822,1.5824,1.5819,1.5824,4800000.0
2007-06-21 15:05:00,1.5823,1.5824,1.5821,1.5824,4800000.0
2007-06-21 15:06:00,1.5825,1.5826,1.5822,1.5823,4800000.0
2007-06-21 15:07:00,1.5824,1.5826,1.5822,1.5823,4800000.0
2007-06-21 15:08:00,1.5822,1.5824,1.5822,1.5823,4800000.0
2007-06-21 15:09:00,1.5824,1.5824,1.5822,1.5823,4800000.0
2007-06-21 15:10:00,1.5822,1.5822,1.5818,1.5821,4800000.0
2007-06-21 15:11:00,1.582,1.5821,1.5818,1.5819,4800000.0
2007-06-21 15:12:00,1.582,1.582,1.5818,1.5819,4800000.0
2007-06-21 15:13:00,1.5818,1.5821,1.5818,1.5821,4800000.0
2007-06-21 15:14:00,1.582,1.5822,1.5817,1.5822,4800000.0
2007-06-21 15:15:00,1.582,1.5823,1.582,1.5823,4800000.0
2007-06-21 15:16:00,1.5824,1.5825,1.5821,1.5821,4800000.0
2007-06-21 15:17:00,1.5822,1.5823,1.5821,1.5821,4800000.0
2007-06-21 15:18:00,1.5822,1.5822,1.582,1.582,4800000.0
2007-06-21 15:19:00,1.5819,1.5822,1.5819,1.582,4800000.0
2007-06-21 15:20:00,1.5821,1.5821,1.5819,1.582,4800000.0
2007-06-21 15:21:00,1.5819,1.5821,1.5819,1.582,4800000.0
2007-06-21 15:22:00,1.5821,1.5822,1.5819,1.5821,4800000.0
2007-06-21 15:23:00,1.5822,1.5825,1.5822,1.5824,4800000.0
2007-06-21 15:24:00,1.5825,1.5825,1.5822,1.5825,4800000.0
2007-06-21 15:25:00,1.5824,1.5826,1.5823,1.5823,4800000.0
2007-06-21 15:26:00,1.5824,1.5825,1.5823,1.5823,4800000.0
2007-06-21 15:27:00,1.5822,1.5823,1.5821,1.5822,4800000.0
2007-06-21 15:28:00,1.5821,1.5822,1.582,1.5822,4800000.0
2007-06-21 15:29:00,1.5823,1.5823,1.5822,1.5823,4800000.0
2007-06-21 15:30:00,1.5822,1.5823,1.5822,1.5822,4800000.0
2007-06-21 15:31:00,1.5821,1.5823,1.5821,1.5823,4800000.0
2007-06-21 15:32:00,1.5822,1.5823,1.582,1.5821,4800000.0
2007-06-21 15:33:00,1.582,1.5821,1.5818,1.5818,4800000.0
2007-06-21 15:34:00,1.5819,1.5821,1.5819,1.5821,4800000.0
2007-06-21 15:35:00,1.5822,1.5822,1.5821,1.5821,4800000.0
2007-06-21 15:36:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-21 15:37:00,1.5821,1.5822,1.582,1.582,4800000.0
2007-06-21 15:39:00,1.5821,1.5821,1.5817,1.5818,4800000.0
2007-06-21 15:40:00,1.5819,1.5819,1.5815,1.5816,4800000.0
2007-06-21 15:41:00,1.5817,1.582,1.5817,1.5818,4800000.0
2007-06-21 15:42:00,1.5819,1.5819,1.5816,1.5818,4800000.0
2007-06-21 15:43:00,1.5817,1.5819,1.5816,1.5818,4800000.0
2007-06-21 15:44:00,1.5819,1.5819,1.5816,1.5816,4800000.0
2007-06-21 15:45:00,1.5817,1.5817,1.5814,1.5815,4800000.0
2007-06-21 15:46:00,1.5814,1.5817,1.5814,1.5817,4800000.0
2007-06-21 15:47:00,1.5818,1.5818,1.5816,1.5816,4800000.0
2007-06-21 15:48:00,1.5817,1.5817,1.5816,1.5817,4800000.0
2007-06-21 15:49:00,1.5818,1.5818,1.5814,1.5814,4800000.0
2007-06-21 15:50:00,1.5815,1.5815,1.5811,1.5811,4800000.0
2007-06-21 15:51:00,1.581,1.581,1.5807,1.5809,4800000.0
2007-06-21 15:52:00,1.5808,1.5811,1.5808,1.581,4800000.0
2007-06-21 15:53:00,1.5809,1.5813,1.5809,1.5812,4800000.0
2007-06-21 15:54:00,1.5811,1.5813,1.581,1.5812,4800000.0
2007-06-21 15:55:00,1.5813,1.5814,1.5811,1.5811,4800000.0
2007-06-21 15:56:00,1.5812,1.5814,1.5811,1.5813,4800000.0
2007-06-21 15:57:00,1.5814,1.5815,1.5812,1.5813,4800000.0
2007-06-21 15:58:00,1.5812,1.5816,1.5812,1.5816,4800000.0
2007-06-21 15:59:00,1.5815,1.5823,1.5815,1.5822,4800000.0
2007-06-21 16:00:00,1.5821,1.5821,1.5816,1.5817,4800000.0
2007-06-21 16:01:00,1.5816,1.5818,1.5815,1.5817,4800000.0
2007-06-21 16:02:00,1.5818,1.5818,1.5815,1.5817,4800000.0
2007-06-21 16:03:00,1.5818,1.5818,1.5817,1.5818,4800000.0
2007-06-21 16:04:00,1.5819,1.5819,1.5817,1.5818,4800000.0
2007-06-21 16:05:00,1.5819,1.582,1.5817,1.5818,4800000.0
2007-06-21 16:06:00,1.5817,1.582,1.5817,1.582,4800000.0
2007-06-21 16:07:00,1.5819,1.582,1.5818,1.5818,4800000.0
2007-06-21 16:08:00,1.5819,1.5819,1.5816,1.5816,4800000.0
2007-06-21 16:09:00,1.5817,1.5819,1.5817,1.5818,4800000.0
2007-06-21 16:10:00,1.5819,1.582,1.5818,1.582,4800000.0
2007-06-21 16:11:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-21 16:12:00,1.5821,1.5822,1.5819,1.5822,4800000.0
2007-06-21 16:13:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-21 16:14:00,1.5821,1.5821,1.5819,1.582,4800000.0
2007-06-21 16:16:00,1.5819,1.5819,1.5818,1.5819,4800000.0
2007-06-21 16:17:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-21 16:18:00,1.5819,1.5819,1.5817,1.5818,4800000.0
2007-06-21 16:19:00,1.5817,1.5818,1.5817,1.5818,4800000.0
2007-06-21 16:20:00,1.5817,1.582,1.5816,1.582,4800000.0
2007-06-21 16:21:00,1.5819,1.5821,1.5818,1.582,4800000.0
2007-06-21 16:22:00,1.5821,1.5821,1.5819,1.5821,4800000.0
2007-06-21 16:23:00,1.582,1.5821,1.582,1.582,4800000.0
2007-06-21 16:24:00,1.5821,1.5823,1.5821,1.5821,4800000.0
2007-06-21 16:25:00,1.582,1.5822,1.5819,1.5821,4800000.0
2007-06-21 16:26:00,1.582,1.5822,1.582,1.5822,4800000.0
2007-06-21 16:27:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-21 16:28:00,1.5819,1.5821,1.5819,1.5821,4800000.0
2007-06-21 16:29:00,1.5822,1.5822,1.5818,1.5818,4800000.0
2007-06-21 16:30:00,1.5819,1.582,1.5818,1.5819,4800000.0
2007-06-21 16:31:00,1.5817,1.5819,1.5817,1.5818,4800000.0
2007-06-21 16:32:00,1.5817,1.5818,1.5816,1.5817,4800000.0
2007-06-21 16:33:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-21 16:34:00,1.5816,1.5818,1.5815,1.5818,4800000.0
2007-06-21 16:35:00,1.5817,1.5818,1.5817,1.5818,4800000.0
2007-06-21 16:36:00,1.5819,1.582,1.5818,1.5819,4800000.0
2007-06-21 16:37:00,1.5818,1.5818,1.5816,1.5816,4800000.0
2007-06-21 16:38:00,1.5817,1.5824,1.5817,1.5824,4800000.0
2007-06-21 16:39:00,1.5823,1.5823,1.5821,1.5821,4800000.0
2007-06-21 16:40:00,1.582,1.582,1.582,1.582,4800000.0
2007-06-21 16:41:00,1.5821,1.5823,1.582,1.5823,4800000.0
2007-06-21 16:42:00,1.5824,1.5824,1.5822,1.5822,4800000.0
2007-06-21 16:43:00,1.5821,1.5822,1.5821,1.5822,4800000.0
2007-06-21 16:44:00,1.5821,1.5822,1.582,1.5821,4800000.0
2007-06-21 16:45:00,1.582,1.5822,1.5819,1.5822,4800000.0
2007-06-21 16:46:00,1.5821,1.5821,1.5816,1.5818,4800000.0
2007-06-21 16:47:00,1.5819,1.5821,1.5818,1.5819,4800000.0
2007-06-21 16:48:00,1.5821,1.5821,1.5819,1.5821,4800000.0
2007-06-21 16:49:00,1.582,1.5822,1.582,1.5822,4800000.0
2007-06-21 16:50:00,1.5821,1.5821,1.5821,1.5821,4800000.0
2007-06-21 16:51:00,1.582,1.5821,1.582,1.5821,4800000.0
2007-06-21 16:52:00,1.582,1.5822,1.582,1.5821,4800000.0
2007-06-21 16:53:00,1.5823,1.5823,1.5821,1.5821,4800000.0
2007-06-21 16:54:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-21 16:55:00,1.5821,1.5822,1.582,1.582,4800000.0
2007-06-21 16:56:00,1.5821,1.5822,1.582,1.5822,4800000.0
2007-06-21 16:57:00,1.5821,1.5822,1.5821,1.5822,4800000.0
2007-06-21 16:58:00,1.5821,1.5821,1.5819,1.5821,4800000.0
2007-06-21 16:59:00,1.5819,1.5821,1.5818,1.5818,4800000.0
2007-06-21 17:00:00,1.5819,1.5821,1.5818,1.5821,4800000.0
2007-06-21 17:01:00,1.582,1.5821,1.582,1.5821,4800000.0
2007-06-21 17:02:00,1.5822,1.5823,1.5821,1.5823,4800000.0
2007-06-21 17:03:00,1.5822,1.5824,1.5819,1.5821,4800000.0
2007-06-21 17:04:00,1.5819,1.5823,1.5819,1.582,4800000.0
2007-06-21 17:05:00,1.5821,1.5821,1.5817,1.5819,4800000.0
2007-06-21 17:06:00,1.582,1.5821,1.5819,1.5819,4800000.0
2007-06-21 17:07:00,1.5821,1.5822,1.5821,1.5822,4800000.0
2007-06-21 17:08:00,1.5821,1.5822,1.5821,1.5822,4800000.0
2007-06-21 17:09:00,1.5823,1.5824,1.5823,1.5824,4800000.0
2007-06-21 17:10:00,1.5822,1.5824,1.5822,1.5824,4800000.0
2007-06-21 17:11:00,1.5823,1.5824,1.582,1.582,4800000.0
2007-06-21 17:12:00,1.5821,1.5822,1.5821,1.5822,4800000.0
2007-06-21 17:13:00,1.5823,1.5825,1.5823,1.5825,4800000.0
2007-06-21 17:14:00,1.5824,1.5825,1.5822,1.5823,4800000.0
2007-06-21 17:15:00,1.5822,1.5823,1.5821,1.5823,4800000.0
2007-06-21 17:16:00,1.5821,1.5821,1.5818,1.5819,4800000.0
2007-06-21 17:17:00,1.582,1.5821,1.5819,1.582,4800000.0
2007-06-21 17:18:00,1.5821,1.5821,1.5819,1.5821,4800000.0
2007-06-21 17:19:00,1.582,1.5824,1.582,1.5824,4800000.0
2007-06-21 17:20:00,1.5823,1.5824,1.5821,1.5821,4800000.0
2007-06-21 17:21:00,1.582,1.582,1.5817,1.5817,4800000.0
2007-06-21 17:22:00,1.5818,1.582,1.5818,1.582,4800000.0
2007-06-21 17:23:00,1.5819,1.582,1.5819,1.5819,4800000.0
2007-06-21 17:24:00,1.582,1.582,1.5818,1.5818,4800000.0
2007-06-21 17:25:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-21 17:27:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-21 17:28:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-21 17:29:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-21 17:30:00,1.5816,1.5816,1.5815,1.5816,4800000.0
2007-06-21 17:31:00,1.5815,1.5816,1.5815,1.5815,4800000.0
2007-06-21 17:32:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-21 17:33:00,1.5818,1.582,1.5818,1.5819,4800000.0
2007-06-21 17:34:00,1.582,1.582,1.5817,1.5817,4800000.0
2007-06-21 17:35:00,1.5818,1.582,1.5816,1.582,4800000.0
2007-06-21 17:36:00,1.5819,1.5822,1.5819,1.5821,4800000.0
2007-06-21 17:37:00,1.5822,1.5826,1.5822,1.5826,4800000.0
2007-06-21 17:38:00,1.5825,1.5826,1.5824,1.5826,4800000.0
2007-06-21 17:39:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-21 17:40:00,1.5823,1.5824,1.5823,1.5823,4800000.0
2007-06-21 17:41:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-21 17:42:00,1.5821,1.5822,1.5821,1.5821,4800000.0
2007-06-21 17:43:00,1.5822,1.5825,1.5822,1.5823,4800000.0
2007-06-21 17:44:00,1.5822,1.5825,1.5822,1.5825,4800000.0
2007-06-21 17:45:00,1.5824,1.5826,1.5824,1.5824,4800000.0
2007-06-21 17:46:00,1.5825,1.5827,1.5825,1.5825,4800000.0
2007-06-21 17:47:00,1.5826,1.5827,1.5825,1.5825,4800000.0
2007-06-21 17:48:00,1.5826,1.5826,1.5823,1.5823,4800000.0
2007-06-21 17:49:00,1.5822,1.5823,1.5822,1.5823,4800000.0
2007-06-21 17:50:00,1.5822,1.5823,1.5821,1.5822,4800000.0
2007-06-21 17:51:00,1.5821,1.5822,1.5818,1.5818,4800000.0
2007-06-21 17:52:00,1.5819,1.582,1.5818,1.5819,4800000.0
2007-06-21 17:53:00,1.5818,1.582,1.5818,1.5819,4800000.0
2007-06-21 17:54:00,1.582,1.5823,1.5819,1.5823,4800000.0
2007-06-21 17:55:00,1.5824,1.5824,1.5822,1.5824,4800000.0
2007-06-21 17:56:00,1.5823,1.5825,1.5821,1.5821,4800000.0
2007-06-21 17:57:00,1.582,1.5824,1.582,1.5823,4800000.0
2007-06-21 17:58:00,1.5824,1.5824,1.5823,1.5823,4800000.0
2007-06-21 17:59:00,1.5822,1.5824,1.5818,1.5819,4800000.0
2007-06-21 18:00:00,1.582,1.5821,1.5809,1.582,4800000.0
2007-06-21 18:01:00,1.5821,1.5823,1.582,1.582,4800000.0
2007-06-21 18:02:00,1.5819,1.5826,1.5819,1.5824,4800000.0
2007-06-21 18:03:00,1.5823,1.5825,1.5821,1.5824,4800000.0
2007-06-21 18:04:00,1.5823,1.5827,1.5823,1.5825,4800000.0
2007-06-21 18:05:00,1.5824,1.5825,1.5822,1.5822,4800000.0
2007-06-21 18:06:00,1.5823,1.5826,1.5823,1.5825,4800000.0
2007-06-21 18:07:00,1.5823,1.5827,1.5821,1.5826,4800000.0
2007-06-21 18:08:00,1.5825,1.5828,1.5823,1.5823,4800000.0
2007-06-21 18:09:00,1.5822,1.5827,1.5822,1.5826,4800000.0
2007-06-21 18:10:00,1.5825,1.5828,1.5822,1.5827,4800000.0
2007-06-21 18:11:00,1.5826,1.5828,1.5826,1.5826,4800000.0
2007-06-21 18:12:00,1.5827,1.5827,1.5824,1.5824,4800000.0
2007-06-21 18:13:00,1.5825,1.5826,1.5822,1.5826,4800000.0
2007-06-21 18:14:00,1.5824,1.5824,1.5822,1.5823,4800000.0
2007-06-21 18:15:00,1.5822,1.5825,1.582,1.5822,4800000.0
2007-06-21 18:16:00,1.5823,1.5826,1.5823,1.5826,4800000.0
2007-06-21 18:17:00,1.5827,1.5827,1.5825,1.5825,4800000.0
2007-06-21 18:18:00,1.5826,1.5829,1.5826,1.5828,4800000.0
2007-06-21 18:19:00,1.5827,1.5828,1.5825,1.5828,4800000.0
2007-06-21 18:20:00,1.5827,1.5828,1.5825,1.5825,4800000.0
2007-06-21 18:21:00,1.5826,1.5831,1.5826,1.5829,4800000.0
2007-06-21 18:22:00,1.5828,1.5828,1.5827,1.5828,4800000.0
2007-06-21 18:23:00,1.5829,1.5831,1.5829,1.5831,4800000.0
2007-06-21 18:24:00,1.583,1.583,1.5828,1.5829,4800000.0
2007-06-21 18:25:00,1.5828,1.5828,1.5826,1.5827,4800000.0
2007-06-21 18:26:00,1.5826,1.5827,1.5826,1.5827,4800000.0
2007-06-21 18:28:00,1.5826,1.5827,1.5826,1.5826,4800000.0
2007-06-21 18:29:00,1.5827,1.5827,1.5824,1.5824,4800000.0
2007-06-21 18:30:00,1.5823,1.5823,1.5823,1.5823,4800000.0
2007-06-21 18:31:00,1.5822,1.5822,1.5822,1.5822,4800000.0
2007-06-21 18:32:00,1.5821,1.5822,1.5818,1.5818,4800000.0
2007-06-21 18:33:00,1.5817,1.5817,1.5812,1.5812,4800000.0
2007-06-21 18:34:00,1.5813,1.5815,1.5811,1.5814,4800000.0
2007-06-21 18:35:00,1.5815,1.5817,1.5815,1.5816,4800000.0
2007-06-21 18:36:00,1.5815,1.5817,1.5815,1.5817,4800000.0
2007-06-21 18:37:00,1.5818,1.5819,1.5817,1.5817,4800000.0
2007-06-21 18:38:00,1.5818,1.5819,1.5817,1.5817,4800000.0
2007-06-21 18:39:00,1.5818,1.5819,1.5817,1.5818,4800000.0
2007-06-21 18:40:00,1.5819,1.5819,1.5818,1.5818,4800000.0
2007-06-21 18:41:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-21 18:42:00,1.582,1.582,1.5819,1.5819,4800000.0
2007-06-21 18:43:00,1.5818,1.5819,1.5818,1.5819,4800000.0
2007-06-21 18:44:00,1.5818,1.5818,1.5818,1.5818,4800000.0
2007-06-21 18:45:00,1.5817,1.5819,1.5817,1.5817,4800000.0
2007-06-21 18:46:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-21 18:48:00,1.5816,1.5817,1.5815,1.5817,4800000.0
2007-06-21 18:49:00,1.5818,1.5818,1.5816,1.5816,4800000.0
2007-06-21 18:50:00,1.5817,1.5817,1.5815,1.5815,4800000.0
2007-06-21 18:51:00,1.5814,1.5815,1.5814,1.5815,4800000.0
2007-06-21 18:52:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-21 18:53:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-21 18:54:00,1.5817,1.5817,1.5815,1.5816,4800000.0
2007-06-21 18:55:00,1.5817,1.5818,1.5816,1.5816,4800000.0
2007-06-21 18:56:00,1.5818,1.5818,1.5815,1.5818,4800000.0
2007-06-21 18:57:00,1.5819,1.5822,1.5819,1.5819,4800000.0
2007-06-21 18:58:00,1.582,1.582,1.5818,1.5819,4800000.0
2007-06-21 18:59:00,1.5818,1.5819,1.5818,1.5818,4800000.0
2007-06-21 19:00:00,1.5819,1.5821,1.5818,1.5821,4800000.0
2007-06-21 19:02:00,1.582,1.582,1.5818,1.5819,4800000.0
2007-06-21 19:03:00,1.582,1.582,1.5817,1.5817,4800000.0
2007-06-21 19:04:00,1.5816,1.5817,1.5815,1.5816,4800000.0
2007-06-21 19:05:00,1.5817,1.5817,1.5815,1.5815,4800000.0
2007-06-21 19:06:00,1.5816,1.5817,1.5815,1.5815,4800000.0
2007-06-21 19:08:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-21 19:09:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-21 19:10:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-21 19:11:00,1.5817,1.5817,1.5814,1.5815,4800000.0
2007-06-21 19:12:00,1.5816,1.5817,1.5815,1.5815,4800000.0
2007-06-21 19:13:00,1.5816,1.5818,1.5815,1.5817,4800000.0
2007-06-21 19:14:00,1.5816,1.5818,1.5816,1.5816,4800000.0
2007-06-21 19:15:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-21 19:16:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-21 19:17:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-21 19:18:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-21 19:19:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-21 19:20:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-21 19:21:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-21 19:22:00,1.5815,1.5816,1.5814,1.5816,4800000.0
2007-06-21 19:23:00,1.5817,1.5817,1.5817,1.5817,4800000.0
2007-06-21 19:24:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-21 19:25:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-21 19:28:00,1.5818,1.5818,1.5817,1.5818,4800000.0
2007-06-21 19:29:00,1.5817,1.5818,1.5817,1.5817,4800000.0
2007-06-21 19:30:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-21 19:32:00,1.5818,1.5818,1.5816,1.5816,4800000.0
2007-06-21 19:34:00,1.5815,1.5817,1.5815,1.5817,4800000.0
2007-06-21 19:36:00,1.5816,1.5819,1.5814,1.5814,4800000.0
2007-06-21 19:37:00,1.5815,1.5815,1.5813,1.5813,4800000.0
2007-06-21 19:38:00,1.5814,1.5815,1.5814,1.5815,4800000.0
2007-06-21 19:39:00,1.5816,1.5816,1.5815,1.5815,4800000.0
2007-06-21 19:40:00,1.5814,1.5814,1.5814,1.5814,4800000.0
2007-06-21 19:41:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-21 19:42:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2007-06-21 19:43:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-21 19:44:00,1.5815,1.5815,1.5815,1.5815,4800000.0
2007-06-21 19:45:00,1.5816,1.5816,1.5813,1.5813,4800000.0
2007-06-21 19:46:00,1.5814,1.5815,1.5814,1.5815,4800000.0
2007-06-21 19:47:00,1.5814,1.5815,1.5814,1.5814,4800000.0
2007-06-21 19:48:00,1.5813,1.5815,1.5812,1.5814,4800000.0
2007-06-21 19:49:00,1.5813,1.5815,1.5813,1.5814,4800000.0
2007-06-21 19:50:00,1.5815,1.5815,1.5814,1.5815,4800000.0
2007-06-21 19:51:00,1.5814,1.5815,1.5814,1.5814,4800000.0
2007-06-21 19:52:00,1.5815,1.5815,1.5813,1.5813,4800000.0
2007-06-21 19:53:00,1.5814,1.5815,1.5813,1.5813,4800000.0
2007-06-21 19:54:00,1.5812,1.5812,1.5811,1.5811,4800000.0
2007-06-21 19:56:00,1.5812,1.5812,1.5811,1.5812,4800000.0
2007-06-21 19:57:00,1.5811,1.5812,1.5811,1.5811,4800000.0
2007-06-21 19:58:00,1.5812,1.5813,1.5812,1.5812,4800000.0
2007-06-21 19:59:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-21 20:00:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2007-06-21 20:01:00,1.5812,1.5812,1.5812,1.5812,4800000.0
2007-06-21 20:02:00,1.5811,1.5811,1.5811,1.5811,4800000.0
2007-06-21 20:03:00,1.5812,1.5812,1.5809,1.5811,4800000.0
2007-06-21 20:04:00,1.581,1.5813,1.581,1.5812,4800000.0
2007-06-21 20:05:00,1.5811,1.5811,1.5811,1.5811,4800000.0
2007-06-21 20:06:00,1.581,1.5811,1.5808,1.5811,4800000.0
2007-06-21 20:07:00,1.581,1.5811,1.581,1.581,4800000.0
2007-06-21 20:08:00,1.5809,1.581,1.5809,1.5809,4800000.0
2007-06-21 20:09:00,1.5808,1.5809,1.5806,1.5807,4800000.0
2007-06-21 20:10:00,1.5808,1.5809,1.5807,1.5807,4800000.0
2007-06-21 20:11:00,1.5808,1.5808,1.5806,1.5806,4800000.0
2007-06-21 20:12:00,1.5805,1.5805,1.5805,1.5805,4800000.0
2007-06-21 20:13:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-21 20:14:00,1.5806,1.5807,1.5805,1.5807,4800000.0
2007-06-21 20:15:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-21 20:16:00,1.5808,1.5808,1.5806,1.5806,4800000.0
2007-06-21 20:17:00,1.5807,1.5807,1.5806,1.5807,4800000.0
2007-06-21 20:18:00,1.5806,1.5807,1.5805,1.5806,4800000.0
2007-06-21 20:19:00,1.5807,1.5808,1.5805,1.5806,4800000.0
2007-06-21 20:20:00,1.5807,1.5809,1.5806,1.5806,4800000.0
2007-06-21 20:21:00,1.5805,1.5807,1.5805,1.5807,4800000.0
2007-06-21 20:22:00,1.5806,1.5807,1.5805,1.5807,4800000.0
2007-06-21 20:23:00,1.5808,1.581,1.5806,1.5807,4800000.0
2007-06-21 20:24:00,1.5808,1.5809,1.5808,1.5809,4800000.0
2007-06-21 20:25:00,1.581,1.581,1.5805,1.5806,4800000.0
2007-06-21 20:26:00,1.5805,1.5805,1.5804,1.5805,4800000.0
2007-06-21 20:27:00,1.5804,1.5804,1.5803,1.5804,4800000.0
2007-06-21 20:28:00,1.5805,1.5807,1.5805,1.5805,4800000.0
2007-06-21 20:29:00,1.5806,1.5806,1.5802,1.5803,4800000.0
2007-06-21 20:30:00,1.5802,1.5805,1.5802,1.5804,4800000.0
2007-06-21 20:31:00,1.5805,1.5807,1.5804,1.5806,4800000.0
2007-06-21 20:32:00,1.5805,1.5806,1.5804,1.5806,4800000.0
2007-06-21 20:33:00,1.5807,1.5808,1.5806,1.5806,4800000.0
2007-06-21 20:34:00,1.5807,1.5807,1.5806,1.5806,4800000.0
2007-06-21 20:35:00,1.5807,1.5808,1.5807,1.5808,4800000.0
2007-06-21 20:36:00,1.5807,1.5808,1.5806,1.5808,4800000.0
2007-06-21 20:37:00,1.5809,1.5809,1.5807,1.5808,4800000.0
2007-06-21 20:38:00,1.5807,1.5808,1.5807,1.5808,4800000.0
2007-06-21 20:39:00,1.5807,1.5807,1.5806,1.5807,4800000.0
2007-06-21 20:40:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-21 20:41:00,1.5808,1.5808,1.5808,1.5808,4800000.0
2007-06-21 20:42:00,1.5807,1.5809,1.5807,1.5808,4800000.0
2007-06-21 20:43:00,1.5809,1.581,1.5808,1.5809,4800000.0
2007-06-21 20:45:00,1.581,1.581,1.5808,1.5808,4800000.0
2007-06-21 20:46:00,1.5807,1.581,1.5807,1.581,4800000.0
2007-06-21 20:47:00,1.5809,1.5811,1.5808,1.5811,4800000.0
2007-06-21 20:48:00,1.581,1.581,1.5808,1.5809,4800000.0
2007-06-21 20:49:00,1.5807,1.5808,1.5807,1.5808,4800000.0
2007-06-21 20:50:00,1.5809,1.5809,1.5808,1.5808,4800000.0
2007-06-21 20:51:00,1.5809,1.5809,1.5808,1.5808,4800000.0
2007-06-21 20:52:00,1.5807,1.5807,1.5805,1.5807,4800000.0
2007-06-21 20:53:00,1.5808,1.5808,1.5806,1.5806,4800000.0
2007-06-21 20:54:00,1.5807,1.5807,1.5805,1.5805,4800000.0
2007-06-21 20:55:00,1.5806,1.5806,1.5806,1.5806,4800000.0
2007-06-21 20:56:00,1.5807,1.5808,1.5806,1.5806,4800000.0
2007-06-21 20:57:00,1.5807,1.5807,1.5805,1.5807,4800000.0
2007-06-21 20:58:00,1.5806,1.5807,1.5805,1.5806,4800000.0
2007-06-21 20:59:00,1.5805,1.5805,1.5802,1.5804,4800000.0
2007-06-21 21:00:00,1.5806,1.5806,1.5803,1.5803,4800000.0
2007-06-21 21:01:00,1.5804,1.5804,1.5803,1.5804,4800000.0
2007-06-21 21:02:00,1.5805,1.5805,1.5803,1.5803,4800000.0
2007-06-21 21:03:00,1.5804,1.5804,1.5803,1.5803,4800000.0
2007-06-21 21:04:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-21 21:05:00,1.5803,1.5803,1.5802,1.5802,4800000.0
2007-06-21 21:06:00,1.5803,1.5803,1.5802,1.5802,4800000.0
2007-06-21 21:07:00,1.5801,1.5801,1.5799,1.58,4800000.0
2007-06-21 21:08:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-21 21:09:00,1.5801,1.5802,1.5801,1.5801,4800000.0
2007-06-21 21:10:00,1.5802,1.5802,1.5802,1.5802,4800000.0
2007-06-21 21:12:00,1.5801,1.5802,1.5801,1.5801,4800000.0
2007-06-21 21:13:00,1.5799,1.5803,1.5799,1.5802,4800000.0
2007-06-21 21:14:00,1.5803,1.5803,1.58,1.5801,4800000.0
2007-06-21 21:15:00,1.58,1.5801,1.5799,1.58,4800000.0
2007-06-21 21:16:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-21 21:20:00,1.5802,1.5803,1.5802,1.5803,4800000.0
2007-06-21 21:21:00,1.5802,1.5803,1.5801,1.5802,4800000.0
2007-06-21 21:22:00,1.5801,1.5802,1.5801,1.5801,4800000.0
2007-06-21 21:23:00,1.58,1.5801,1.58,1.58,4800000.0
2007-06-21 21:24:00,1.5801,1.5802,1.58,1.5801,4800000.0
2007-06-21 21:25:00,1.5799,1.5799,1.5798,1.5798,4800000.0
2007-06-21 21:26:00,1.5797,1.58,1.5797,1.5798,4800000.0
2007-06-21 21:27:00,1.5799,1.58,1.5796,1.5799,4800000.0
2007-06-21 21:28:00,1.5798,1.5799,1.5798,1.5798,4800000.0
2007-06-21 21:29:00,1.5799,1.5799,1.5798,1.5799,4800000.0
2007-06-21 21:30:00,1.5798,1.58,1.5798,1.5798,4800000.0
2007-06-21 21:31:00,1.5799,1.5801,1.5799,1.5801,4800000.0
2007-06-21 21:32:00,1.5802,1.5802,1.5799,1.5799,4800000.0
2007-06-21 21:33:00,1.58,1.5801,1.58,1.5801,4800000.0
2007-06-21 21:35:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-21 21:36:00,1.5801,1.5805,1.5801,1.5803,4800000.0
2007-06-21 21:37:00,1.5804,1.5805,1.5804,1.5804,4800000.0
2007-06-21 21:38:00,1.5805,1.5805,1.5803,1.5804,4800000.0
2007-06-21 21:39:00,1.5803,1.5804,1.5803,1.5804,4800000.0
2007-06-21 21:40:00,1.5803,1.5804,1.5803,1.5804,4800000.0
2007-06-21 21:42:00,1.5803,1.5803,1.5803,1.5803,4800000.0
2007-06-21 21:46:00,1.5804,1.5804,1.5802,1.5802,4800000.0
2007-06-21 21:47:00,1.5803,1.5803,1.5801,1.5801,4800000.0
2007-06-21 21:48:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-21 21:49:00,1.5801,1.5801,1.58,1.5801,4800000.0
2007-06-21 21:50:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-21 21:51:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-21 21:53:00,1.5802,1.5803,1.5802,1.5803,4800000.0
2007-06-21 21:54:00,1.5804,1.5804,1.5803,1.5803,4800000.0
2007-06-21 21:56:00,1.5802,1.5803,1.5802,1.5803,4800000.0
2007-06-21 21:57:00,1.5802,1.5802,1.58,1.58,4800000.0
2007-06-21 21:58:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-21 21:59:00,1.5799,1.5801,1.5799,1.5801,4800000.0
2007-06-21 22:00:00,1.58,1.5802,1.58,1.5801,4800000.0
2007-06-21 22:01:00,1.5802,1.5803,1.5801,1.5803,4800000.0
2007-06-21 22:02:00,1.5805,1.5805,1.5802,1.5803,4800000.0
2007-06-21 22:03:00,1.5804,1.5804,1.5802,1.5803,4800000.0
2007-06-21 22:04:00,1.5802,1.5802,1.5802,1.5802,4800000.0
2007-06-21 22:05:00,1.5803,1.5803,1.5802,1.5802,4800000.0
2007-06-21 22:06:00,1.58,1.5802,1.5799,1.5802,4800000.0
2007-06-21 22:07:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-21 22:08:00,1.58,1.5801,1.58,1.58,4800000.0
2007-06-21 22:09:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-21 22:10:00,1.5801,1.5801,1.58,1.5801,4800000.0
2007-06-21 22:12:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-21 22:14:00,1.5803,1.5803,1.5802,1.5803,4800000.0
2007-06-21 22:16:00,1.5804,1.5804,1.5803,1.5804,4800000.0
2007-06-21 22:17:00,1.5803,1.5804,1.5801,1.5804,4800000.0
2007-06-21 22:18:00,1.5803,1.5804,1.5803,1.5803,4800000.0
2007-06-21 22:19:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-21 22:20:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-21 22:22:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-21 22:26:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-21 22:27:00,1.5803,1.5805,1.5802,1.5803,4800000.0
2007-06-21 22:28:00,1.5802,1.5803,1.5802,1.5803,4800000.0
2007-06-21 22:30:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-21 22:31:00,1.5802,1.5802,1.58,1.5802,4800000.0
2007-06-21 22:32:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-21 22:33:00,1.5799,1.5801,1.5799,1.5801,4800000.0
2007-06-21 22:34:00,1.5802,1.5804,1.58,1.5803,4800000.0
2007-06-21 22:35:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-21 22:36:00,1.58,1.5801,1.5798,1.5798,4800000.0
2007-06-21 22:37:00,1.5799,1.5801,1.5797,1.5799,4800000.0
2007-06-21 22:38:00,1.5798,1.58,1.5798,1.58,4800000.0
2007-06-21 22:39:00,1.5799,1.58,1.5799,1.5799,4800000.0
2007-06-21 22:40:00,1.58,1.58,1.5799,1.58,4800000.0
2007-06-21 22:41:00,1.5799,1.58,1.5799,1.5799,4800000.0
2007-06-21 22:42:00,1.5797,1.5799,1.5797,1.5799,4800000.0
2007-06-21 22:43:00,1.58,1.58,1.5797,1.5797,4800000.0
2007-06-21 22:44:00,1.5798,1.58,1.5797,1.5799,4800000.0
2007-06-21 22:45:00,1.5798,1.5799,1.5798,1.5798,4800000.0
2007-06-21 22:47:00,1.5799,1.5799,1.5798,1.5798,4800000.0
2007-06-21 22:48:00,1.5799,1.58,1.5798,1.5799,4800000.0
2007-06-21 22:49:00,1.5798,1.5799,1.5797,1.5797,4800000.0
2007-06-21 22:50:00,1.5798,1.5798,1.5797,1.5798,4800000.0
2007-06-21 22:51:00,1.5797,1.5797,1.5797,1.5797,4800000.0
2007-06-21 22:52:00,1.5795,1.5796,1.5793,1.5794,4800000.0
2007-06-21 22:53:00,1.5795,1.5797,1.5795,1.5796,4800000.0
2007-06-21 22:54:00,1.5795,1.5798,1.5795,1.5797,4800000.0
2007-06-21 22:55:00,1.5796,1.5797,1.5794,1.5794,4800000.0
2007-06-21 22:56:00,1.5796,1.5796,1.5795,1.5796,4800000.0
2007-06-21 22:57:00,1.5795,1.5796,1.5795,1.5795,4800000.0
2007-06-21 22:58:00,1.5796,1.5797,1.5796,1.5797,4800000.0
2007-06-21 22:59:00,1.5796,1.5798,1.5795,1.5796,4800000.0
2007-06-21 23:00:00,1.5795,1.5796,1.5794,1.5796,4800000.0
2007-06-21 23:01:00,1.5795,1.5797,1.5795,1.5797,4800000.0
2007-06-21 23:05:00,1.5798,1.5801,1.5798,1.5801,4800000.0
2007-06-21 23:06:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-21 23:07:00,1.5801,1.5801,1.5798,1.5799,4800000.0
2007-06-21 23:08:00,1.5798,1.58,1.5798,1.5799,4800000.0
2007-06-21 23:11:00,1.58,1.5802,1.5799,1.5802,4800000.0
2007-06-21 23:12:00,1.5801,1.5801,1.58,1.5801,4800000.0
2007-06-21 23:13:00,1.58,1.5801,1.58,1.5801,4800000.0
2007-06-21 23:14:00,1.58,1.5801,1.58,1.5801,4800000.0
2007-06-21 23:15:00,1.58,1.58,1.5799,1.5799,4800000.0
2007-06-21 23:16:00,1.58,1.5801,1.5799,1.58,4800000.0
2007-06-21 23:17:00,1.5801,1.5801,1.58,1.5801,4800000.0
2007-06-21 23:18:00,1.5802,1.5802,1.58,1.5802,4800000.0
2007-06-21 23:20:00,1.5803,1.5803,1.5803,1.5803,4800000.0
2007-06-21 23:22:00,1.5804,1.5807,1.5804,1.5806,4800000.0
2007-06-21 23:23:00,1.5807,1.5807,1.5806,1.5807,4800000.0
2007-06-21 23:26:00,1.5806,1.5807,1.5806,1.5806,4800000.0
2007-06-21 23:27:00,1.5807,1.5807,1.5807,1.5807,4800000.0
2007-06-21 23:28:00,1.5806,1.5807,1.58,1.5801,4800000.0
2007-06-21 23:29:00,1.5802,1.5802,1.5798,1.5801,4800000.0
2007-06-21 23:30:00,1.5802,1.5802,1.5799,1.5801,4800000.0
2007-06-21 23:31:00,1.58,1.5801,1.58,1.58,4800000.0
2007-06-21 23:32:00,1.5801,1.5802,1.58,1.5802,4800000.0
2007-06-21 23:33:00,1.5801,1.5803,1.5801,1.5802,4800000.0
2007-06-21 23:34:00,1.5801,1.5801,1.5799,1.5799,4800000.0
2007-06-21 23:35:00,1.58,1.5802,1.58,1.5802,4800000.0
2007-06-21 23:36:00,1.5801,1.5802,1.5801,1.5801,4800000.0
2007-06-21 23:37:00,1.5802,1.5804,1.5802,1.5803,4800000.0
2007-06-21 23:38:00,1.5802,1.5802,1.5802,1.5802,4800000.0
2007-06-21 23:39:00,1.5803,1.5803,1.5802,1.5802,4800000.0
2007-06-21 23:40:00,1.58,1.5801,1.5799,1.5801,4800000.0
2007-06-21 23:41:00,1.58,1.5801,1.5796,1.5798,4800000.0
2007-06-21 23:42:00,1.5797,1.5799,1.5796,1.5798,4800000.0
2007-06-21 23:43:00,1.5799,1.5799,1.5799,1.5799,4800000.0
2007-06-21 23:44:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-21 23:45:00,1.5799,1.5799,1.5795,1.5795,4800000.0
2007-06-21 23:46:00,1.5798,1.5798,1.5795,1.5795,4800000.0
2007-06-21 23:47:00,1.5796,1.5796,1.5795,1.5795,4800000.0
2007-06-21 23:48:00,1.5796,1.5796,1.5794,1.5794,4800000.0
2007-06-21 23:49:00,1.5795,1.5796,1.5794,1.5795,4800000.0
2007-06-21 23:50:00,1.5794,1.5795,1.5794,1.5794,4800000.0
2007-06-21 23:51:00,1.5795,1.5795,1.5794,1.5795,4800000.0
2007-06-21 23:52:00,1.5794,1.5794,1.5794,1.5794,4800000.0
2007-06-21 23:53:00,1.5795,1.5795,1.5795,1.5795,4800000.0
2007-06-21 23:57:00,1.5794,1.5795,1.5794,1.5795,4800000.0
2007-06-21 23:58:00,1.5796,1.5796,1.5795,1.5795,4800000.0
2007-06-21 23:59:00,1.5796,1.5796,1.5795,1.5795,4800000.0
2007-06-22 00:00:00,1.5794,1.5795,1.5794,1.5795,4800000.0
2007-06-22 00:01:00,1.5797,1.5799,1.5797,1.5799,4800000.0
2007-06-22 00:02:00,1.58,1.5803,1.58,1.5802,4800000.0
2007-06-22 00:03:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-22 00:04:00,1.5804,1.5804,1.5802,1.5802,4800000.0
2007-06-22 00:05:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-22 00:06:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-22 00:07:00,1.5799,1.5799,1.5799,1.5799,4800000.0
2007-06-22 00:09:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-22 00:10:00,1.5802,1.5802,1.58,1.58,4800000.0
2007-06-22 00:11:00,1.5802,1.5802,1.5802,1.5802,4800000.0
2007-06-22 00:16:00,1.58,1.5801,1.58,1.58,4800000.0
2007-06-22 00:18:00,1.5799,1.5799,1.5799,1.5799,4800000.0
2007-06-22 00:20:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-22 00:21:00,1.5798,1.5798,1.5798,1.5798,4800000.0
2007-06-22 00:25:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-22 00:26:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-22 00:29:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-22 00:30:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-22 00:31:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-22 00:32:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-22 00:34:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-22 00:35:00,1.5803,1.5803,1.5801,1.5801,4800000.0
2007-06-22 00:36:00,1.5803,1.5804,1.5801,1.5804,4800000.0
2007-06-22 00:37:00,1.5802,1.5804,1.5802,1.5803,4800000.0
2007-06-22 00:38:00,1.5804,1.5804,1.5801,1.5802,4800000.0
2007-06-22 00:39:00,1.5803,1.5803,1.5802,1.5803,4800000.0
2007-06-22 00:41:00,1.5802,1.5803,1.5802,1.5803,4800000.0
2007-06-22 00:42:00,1.5802,1.5807,1.5802,1.5807,4800000.0
2007-06-22 00:44:00,1.5808,1.5809,1.5807,1.5807,4800000.0
2007-06-22 00:45:00,1.5808,1.5808,1.5808,1.5808,4800000.0
2007-06-22 00:47:00,1.5809,1.5809,1.5807,1.5808,4800000.0
2007-06-22 00:48:00,1.5809,1.5809,1.5809,1.5809,4800000.0
2007-06-22 00:49:00,1.581,1.581,1.5807,1.5807,4800000.0
2007-06-22 00:50:00,1.5808,1.5808,1.5807,1.5807,4800000.0
2007-06-22 00:51:00,1.5806,1.5806,1.5805,1.5806,4800000.0
2007-06-22 00:52:00,1.5807,1.5807,1.5805,1.5805,4800000.0
2007-06-22 00:59:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 01:00:00,1.5806,1.5807,1.5806,1.5807,4800000.0
2007-06-22 01:01:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 01:02:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 01:06:00,1.5804,1.5805,1.5803,1.5805,4800000.0
2007-06-22 01:07:00,1.5804,1.5806,1.5804,1.5806,4800000.0
2007-06-22 01:08:00,1.5807,1.5807,1.5805,1.5805,4800000.0
2007-06-22 01:09:00,1.5804,1.5807,1.5804,1.5805,4800000.0
2007-06-22 01:10:00,1.5804,1.5806,1.5804,1.5805,4800000.0
2007-06-22 01:11:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 01:12:00,1.5804,1.5806,1.5804,1.5805,4800000.0
2007-06-22 01:13:00,1.5804,1.5804,1.5804,1.5804,4800000.0
2007-06-22 01:14:00,1.5805,1.5805,1.5804,1.5805,4800000.0
2007-06-22 01:16:00,1.5807,1.5807,1.5806,1.5806,4800000.0
2007-06-22 01:19:00,1.5807,1.5807,1.5806,1.5806,4800000.0
2007-06-22 01:20:00,1.5807,1.5807,1.5806,1.5806,4800000.0
2007-06-22 01:24:00,1.5805,1.5805,1.5805,1.5805,4800000.0
2007-06-22 01:27:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 01:31:00,1.5806,1.5806,1.5806,1.5806,4800000.0
2007-06-22 01:32:00,1.5805,1.5806,1.5804,1.5804,4800000.0
2007-06-22 01:33:00,1.5805,1.5805,1.5803,1.5803,4800000.0
2007-06-22 01:34:00,1.5804,1.5804,1.5803,1.5803,4800000.0
2007-06-22 01:35:00,1.5804,1.5804,1.5803,1.5803,4800000.0
2007-06-22 01:36:00,1.5804,1.5804,1.5803,1.5803,4800000.0
2007-06-22 01:37:00,1.5804,1.5805,1.5802,1.5803,4800000.0
2007-06-22 01:40:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-22 01:41:00,1.5802,1.5802,1.5802,1.5802,4800000.0
2007-06-22 01:43:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-22 01:44:00,1.58,1.5801,1.58,1.5801,4800000.0
2007-06-22 01:45:00,1.5803,1.5804,1.5802,1.5802,4800000.0
2007-06-22 01:46:00,1.5803,1.5803,1.58,1.5801,4800000.0
2007-06-22 01:47:00,1.5803,1.5803,1.58,1.5801,4800000.0
2007-06-22 01:48:00,1.5802,1.5803,1.58,1.58,4800000.0
2007-06-22 01:49:00,1.5801,1.5803,1.58,1.5801,4800000.0
2007-06-22 01:50:00,1.58,1.5802,1.58,1.5802,4800000.0
2007-06-22 01:51:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-22 01:52:00,1.5803,1.5803,1.5803,1.5803,4800000.0
2007-06-22 01:53:00,1.5802,1.5802,1.5799,1.5799,4800000.0
2007-06-22 01:54:00,1.5801,1.5802,1.58,1.5801,4800000.0
2007-06-22 01:55:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-22 01:56:00,1.5801,1.5802,1.5801,1.5801,4800000.0
2007-06-22 01:57:00,1.5803,1.5803,1.5801,1.5801,4800000.0
2007-06-22 01:58:00,1.5802,1.5803,1.5801,1.5802,4800000.0
2007-06-22 01:59:00,1.5803,1.5805,1.5803,1.5803,4800000.0
2007-06-22 02:00:00,1.5804,1.5804,1.5801,1.5801,4800000.0
2007-06-22 02:01:00,1.58,1.58,1.5799,1.58,4800000.0
2007-06-22 02:02:00,1.5799,1.5799,1.5799,1.5799,4800000.0
2007-06-22 02:03:00,1.5798,1.5798,1.5797,1.5797,4800000.0
2007-06-22 02:04:00,1.5798,1.5798,1.5797,1.5797,4800000.0
2007-06-22 02:05:00,1.5796,1.5799,1.5796,1.5799,4800000.0
2007-06-22 02:07:00,1.5798,1.58,1.5798,1.58,4800000.0
2007-06-22 02:08:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-22 02:09:00,1.5799,1.5801,1.5799,1.58,4800000.0
2007-06-22 02:10:00,1.5799,1.5799,1.5797,1.5798,4800000.0
2007-06-22 02:11:00,1.5797,1.5798,1.5797,1.5797,4800000.0
2007-06-22 02:12:00,1.5799,1.5799,1.5798,1.5799,4800000.0
2007-06-22 02:13:00,1.58,1.5801,1.5798,1.58,4800000.0
2007-06-22 02:14:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-22 02:15:00,1.5799,1.5801,1.5799,1.58,4800000.0
2007-06-22 02:16:00,1.5799,1.58,1.5798,1.5798,4800000.0
2007-06-22 02:17:00,1.5799,1.5799,1.5797,1.5797,4800000.0
2007-06-22 02:18:00,1.5798,1.5798,1.5797,1.5798,4800000.0
2007-06-22 02:19:00,1.5799,1.5799,1.5798,1.5798,4800000.0
2007-06-22 02:20:00,1.5797,1.5799,1.5797,1.5798,4800000.0
2007-06-22 02:21:00,1.5799,1.5799,1.5797,1.5798,4800000.0
2007-06-22 02:22:00,1.5797,1.5798,1.5795,1.5795,4800000.0
2007-06-22 02:23:00,1.5794,1.5796,1.5794,1.5795,4800000.0
2007-06-22 02:24:00,1.5794,1.5796,1.5794,1.5796,4800000.0
2007-06-22 02:25:00,1.5795,1.5796,1.5794,1.5794,4800000.0
2007-06-22 02:26:00,1.5793,1.5794,1.5793,1.5793,4800000.0
2007-06-22 02:27:00,1.5794,1.5794,1.5792,1.5792,4800000.0
2007-06-22 02:28:00,1.5793,1.5797,1.5793,1.5795,4800000.0
2007-06-22 02:29:00,1.5794,1.5797,1.5793,1.5795,4800000.0
2007-06-22 02:30:00,1.5796,1.5796,1.5795,1.5796,4800000.0
2007-06-22 02:31:00,1.5797,1.5799,1.5795,1.5797,4800000.0
2007-06-22 02:32:00,1.5796,1.5798,1.5796,1.5796,4800000.0
2007-06-22 02:33:00,1.5795,1.5796,1.5795,1.5795,4800000.0
2007-06-22 02:34:00,1.5796,1.5796,1.5794,1.5796,4800000.0
2007-06-22 02:35:00,1.5795,1.5795,1.5794,1.5794,4800000.0
2007-06-22 02:36:00,1.5793,1.5793,1.5791,1.5792,4800000.0
2007-06-22 02:37:00,1.5793,1.5793,1.5792,1.5793,4800000.0
2007-06-22 02:38:00,1.5792,1.5794,1.5791,1.5794,4800000.0
2007-06-22 02:39:00,1.5793,1.5793,1.5792,1.5793,4800000.0
2007-06-22 02:40:00,1.5794,1.5794,1.5793,1.5794,4800000.0
2007-06-22 02:41:00,1.5795,1.58,1.5794,1.58,4800000.0
2007-06-22 02:42:00,1.5799,1.5799,1.5794,1.5797,4800000.0
2007-06-22 02:43:00,1.5796,1.5798,1.5796,1.5798,4800000.0
2007-06-22 02:44:00,1.5797,1.5799,1.5797,1.5799,4800000.0
2007-06-22 02:45:00,1.5798,1.5798,1.5797,1.5797,4800000.0
2007-06-22 02:46:00,1.5798,1.5798,1.5796,1.5797,4800000.0
2007-06-22 02:47:00,1.5796,1.5797,1.5796,1.5796,4800000.0
2007-06-22 02:48:00,1.5797,1.5799,1.5796,1.5797,4800000.0
2007-06-22 02:49:00,1.5799,1.5799,1.5797,1.5797,4800000.0
2007-06-22 02:50:00,1.5796,1.5798,1.5796,1.5798,4800000.0
2007-06-22 02:51:00,1.5799,1.5799,1.5797,1.5797,4800000.0
2007-06-22 02:52:00,1.5799,1.5799,1.5798,1.5799,4800000.0
2007-06-22 02:54:00,1.5798,1.5801,1.5798,1.5799,4800000.0
2007-06-22 02:55:00,1.58,1.5801,1.5798,1.5799,4800000.0
2007-06-22 02:56:00,1.5797,1.5799,1.5797,1.5799,4800000.0
2007-06-22 02:57:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-22 02:58:00,1.5799,1.5799,1.5798,1.5799,4800000.0
2007-06-22 02:59:00,1.58,1.5801,1.5799,1.58,4800000.0
2007-06-22 03:00:00,1.5801,1.5801,1.5799,1.58,4800000.0
2007-06-22 03:01:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-22 03:02:00,1.5799,1.5801,1.5799,1.5801,4800000.0
2007-06-22 03:03:00,1.58,1.58,1.5799,1.5799,4800000.0
2007-06-22 03:04:00,1.58,1.58,1.5799,1.58,4800000.0
2007-06-22 03:05:00,1.5799,1.5799,1.5799,1.5799,4800000.0
2007-06-22 03:06:00,1.58,1.58,1.5799,1.5799,4800000.0
2007-06-22 03:07:00,1.58,1.5801,1.5799,1.58,4800000.0
2007-06-22 03:08:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-22 03:09:00,1.5803,1.5803,1.5803,1.5803,4800000.0
2007-06-22 03:10:00,1.5801,1.5802,1.58,1.58,4800000.0
2007-06-22 03:11:00,1.5801,1.5802,1.58,1.58,4800000.0
2007-06-22 03:12:00,1.5801,1.5802,1.58,1.58,4800000.0
2007-06-22 03:13:00,1.5801,1.5801,1.58,1.5801,4800000.0
2007-06-22 03:14:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-22 03:15:00,1.5802,1.5803,1.5801,1.5803,4800000.0
2007-06-22 03:16:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-22 03:17:00,1.5802,1.5803,1.5801,1.5801,4800000.0
2007-06-22 03:19:00,1.5802,1.5802,1.58,1.5801,4800000.0
2007-06-22 03:20:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-22 03:21:00,1.5799,1.5801,1.5798,1.58,4800000.0
2007-06-22 03:22:00,1.5801,1.5801,1.58,1.5801,4800000.0
2007-06-22 03:23:00,1.58,1.5801,1.58,1.58,4800000.0
2007-06-22 03:24:00,1.5799,1.58,1.5799,1.5799,4800000.0
2007-06-22 03:26:00,1.5798,1.5799,1.5798,1.5798,4800000.0
2007-06-22 03:27:00,1.5799,1.58,1.5799,1.5799,4800000.0
2007-06-22 03:28:00,1.58,1.58,1.5798,1.5799,4800000.0
2007-06-22 03:29:00,1.58,1.5801,1.5799,1.58,4800000.0
2007-06-22 03:31:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-22 03:32:00,1.5799,1.5801,1.5799,1.58,4800000.0
2007-06-22 03:33:00,1.5801,1.5802,1.58,1.5802,4800000.0
2007-06-22 03:34:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-22 03:35:00,1.5799,1.5801,1.5799,1.5801,4800000.0
2007-06-22 03:36:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-22 03:37:00,1.5799,1.58,1.5798,1.5798,4800000.0
2007-06-22 03:38:00,1.5799,1.5799,1.5798,1.5799,4800000.0
2007-06-22 03:39:00,1.5798,1.5799,1.5798,1.5799,4800000.0
2007-06-22 03:40:00,1.5798,1.5799,1.5796,1.5799,4800000.0
2007-06-22 03:41:00,1.5798,1.58,1.5798,1.58,4800000.0
2007-06-22 03:42:00,1.5801,1.5802,1.58,1.5801,4800000.0
2007-06-22 03:43:00,1.58,1.5802,1.58,1.5801,4800000.0
2007-06-22 03:44:00,1.58,1.5802,1.58,1.5802,4800000.0
2007-06-22 03:45:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-22 03:46:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-22 03:47:00,1.5803,1.5803,1.5802,1.5802,4800000.0
2007-06-22 03:48:00,1.5803,1.5803,1.5801,1.5802,4800000.0
2007-06-22 03:49:00,1.5804,1.5804,1.5802,1.5802,4800000.0
2007-06-22 03:50:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-22 03:51:00,1.5802,1.5802,1.58,1.58,4800000.0
2007-06-22 03:52:00,1.5801,1.5801,1.5799,1.5801,4800000.0
2007-06-22 03:53:00,1.58,1.5801,1.58,1.58,4800000.0
2007-06-22 03:54:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-22 03:55:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-22 03:56:00,1.5801,1.5802,1.5801,1.5802,4800000.0
2007-06-22 03:57:00,1.5803,1.5803,1.58,1.58,4800000.0
2007-06-22 03:58:00,1.5801,1.5801,1.5799,1.5801,4800000.0
2007-06-22 03:59:00,1.58,1.5802,1.58,1.5802,4800000.0
2007-06-22 04:00:00,1.58,1.58,1.58,1.58,4800000.0
2007-06-22 04:01:00,1.5801,1.5802,1.58,1.5801,4800000.0
2007-06-22 04:02:00,1.58,1.5803,1.58,1.5802,4800000.0
2007-06-22 04:03:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-22 04:04:00,1.58,1.5802,1.58,1.58,4800000.0
2007-06-22 04:05:00,1.5801,1.5801,1.5799,1.5801,4800000.0
2007-06-22 04:06:00,1.5804,1.5804,1.58,1.58,4800000.0
2007-06-22 04:07:00,1.5799,1.5802,1.5799,1.5801,4800000.0
2007-06-22 04:08:00,1.58,1.58,1.5799,1.5799,4800000.0
2007-06-22 04:09:00,1.5801,1.5802,1.5801,1.5801,4800000.0
2007-06-22 04:10:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-22 04:11:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-22 04:13:00,1.5801,1.5801,1.58,1.5801,4800000.0
2007-06-22 04:14:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-22 04:15:00,1.5802,1.5802,1.5802,1.5802,4800000.0
2007-06-22 04:17:00,1.5801,1.5803,1.5801,1.5801,4800000.0
2007-06-22 04:18:00,1.5802,1.5802,1.5801,1.5802,4800000.0
2007-06-22 04:19:00,1.5801,1.5801,1.5799,1.58,4800000.0
2007-06-22 04:20:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-22 04:21:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-22 04:22:00,1.58,1.5802,1.5799,1.5802,4800000.0
2007-06-22 04:23:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-06-22 04:24:00,1.58,1.5801,1.5799,1.5799,4800000.0
2007-06-22 04:25:00,1.58,1.5802,1.58,1.5802,4800000.0
2007-06-22 04:26:00,1.5803,1.5803,1.5803,1.5803,4800000.0
2007-06-22 04:27:00,1.5804,1.5804,1.5803,1.5804,4800000.0
2007-06-22 04:28:00,1.5805,1.5805,1.5805,1.5805,4800000.0
2007-06-22 04:29:00,1.5803,1.5804,1.5802,1.5803,4800000.0
2007-06-22 04:30:00,1.5802,1.5803,1.5802,1.5803,4800000.0
2007-06-22 04:31:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-22 04:32:00,1.5801,1.5803,1.5801,1.5802,4800000.0
2007-06-22 04:33:00,1.5801,1.5803,1.5801,1.5803,4800000.0
2007-06-22 04:34:00,1.5804,1.5805,1.5803,1.5804,4800000.0
2007-06-22 04:35:00,1.5803,1.5805,1.5803,1.5805,4800000.0
2007-06-22 04:36:00,1.5804,1.5806,1.5803,1.5805,4800000.0
2007-06-22 04:38:00,1.5806,1.5806,1.5804,1.5804,4800000.0
2007-06-22 04:39:00,1.5803,1.5804,1.5803,1.5804,4800000.0
2007-06-22 04:40:00,1.5805,1.5806,1.5803,1.5805,4800000.0
2007-06-22 04:41:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 04:42:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 04:43:00,1.5807,1.5807,1.5805,1.5805,4800000.0
2007-06-22 04:44:00,1.5806,1.5806,1.5803,1.5804,4800000.0
2007-06-22 04:45:00,1.5803,1.5804,1.5802,1.5802,4800000.0
2007-06-22 04:46:00,1.5803,1.5804,1.58,1.5802,4800000.0
2007-06-22 04:47:00,1.5803,1.5803,1.5803,1.5803,4800000.0
2007-06-22 04:48:00,1.5804,1.5805,1.5804,1.5805,4800000.0
2007-06-22 04:49:00,1.5804,1.5804,1.5803,1.5803,4800000.0
2007-06-22 04:50:00,1.5804,1.5804,1.5804,1.5804,4800000.0
2007-06-22 04:51:00,1.5805,1.5805,1.5803,1.5803,4800000.0
2007-06-22 04:52:00,1.5804,1.5804,1.5804,1.5804,4800000.0
2007-06-22 04:53:00,1.5805,1.5805,1.5803,1.5804,4800000.0
2007-06-22 04:54:00,1.5807,1.5807,1.5804,1.5805,4800000.0
2007-06-22 04:55:00,1.5804,1.5806,1.5804,1.5805,4800000.0
2007-06-22 04:56:00,1.5806,1.5806,1.5805,1.5805,4800000.0
2007-06-22 04:57:00,1.5806,1.5806,1.5806,1.5806,4800000.0
2007-06-22 04:58:00,1.5805,1.5806,1.5805,1.5806,4800000.0
2007-06-22 04:59:00,1.5807,1.5808,1.5807,1.5808,4800000.0
2007-06-22 05:00:00,1.5806,1.581,1.5806,1.5809,4800000.0
2007-06-22 05:01:00,1.5808,1.581,1.5808,1.5809,4800000.0
2007-06-22 05:02:00,1.5808,1.581,1.5808,1.581,4800000.0
2007-06-22 05:03:00,1.5808,1.5809,1.5808,1.5809,4800000.0
2007-06-22 05:04:00,1.581,1.5811,1.581,1.5811,4800000.0
2007-06-22 05:05:00,1.581,1.5811,1.581,1.5811,4800000.0
2007-06-22 05:06:00,1.581,1.5811,1.581,1.581,4800000.0
2007-06-22 05:07:00,1.5808,1.581,1.5808,1.581,4800000.0
2007-06-22 05:08:00,1.5809,1.581,1.5808,1.5808,4800000.0
2007-06-22 05:09:00,1.5809,1.5809,1.5808,1.5809,4800000.0
2007-06-22 05:10:00,1.581,1.581,1.581,1.581,4800000.0
2007-06-22 05:11:00,1.5809,1.5811,1.5809,1.5811,4800000.0
2007-06-22 05:12:00,1.581,1.5812,1.581,1.5812,4800000.0
2007-06-22 05:13:00,1.5811,1.5813,1.5811,1.5813,4800000.0
2007-06-22 05:14:00,1.5812,1.5813,1.5812,1.5813,4800000.0
2007-06-22 05:15:00,1.5812,1.5812,1.5812,1.5812,4800000.0
2007-06-22 05:16:00,1.5814,1.5814,1.5812,1.5812,4800000.0
2007-06-22 05:17:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-22 05:18:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-22 05:19:00,1.5811,1.5812,1.5811,1.5812,4800000.0
2007-06-22 05:20:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-22 05:21:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2007-06-22 05:22:00,1.5812,1.5812,1.5812,1.5812,4800000.0
2007-06-22 05:23:00,1.5813,1.5813,1.5811,1.5811,4800000.0
2007-06-22 05:24:00,1.581,1.5811,1.581,1.5811,4800000.0
2007-06-22 05:25:00,1.581,1.5811,1.581,1.5811,4800000.0
2007-06-22 05:26:00,1.5809,1.5809,1.5809,1.5809,4800000.0
2007-06-22 05:27:00,1.581,1.5811,1.5809,1.5811,4800000.0
2007-06-22 05:28:00,1.581,1.5812,1.581,1.5812,4800000.0
2007-06-22 05:29:00,1.5811,1.5812,1.5811,1.5811,4800000.0
2007-06-22 05:30:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-22 05:31:00,1.5813,1.5813,1.581,1.581,4800000.0
2007-06-22 05:32:00,1.5811,1.5812,1.5811,1.5812,4800000.0
2007-06-22 05:33:00,1.5811,1.5811,1.5811,1.5811,4800000.0
2007-06-22 05:34:00,1.5812,1.5813,1.5811,1.5811,4800000.0
2007-06-22 05:35:00,1.5812,1.5812,1.581,1.5811,4800000.0
2007-06-22 05:36:00,1.5812,1.5812,1.5812,1.5812,4800000.0
2007-06-22 05:37:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-22 05:38:00,1.5812,1.5813,1.5812,1.5813,4800000.0
2007-06-22 05:39:00,1.5814,1.5815,1.5813,1.5814,4800000.0
2007-06-22 05:41:00,1.5813,1.5815,1.5813,1.5813,4800000.0
2007-06-22 05:42:00,1.5814,1.5815,1.5813,1.5815,4800000.0
2007-06-22 05:43:00,1.5814,1.5814,1.5814,1.5814,4800000.0
2007-06-22 05:44:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-22 05:45:00,1.5815,1.5816,1.5814,1.5816,4800000.0
2007-06-22 05:46:00,1.5814,1.5818,1.5814,1.5818,4800000.0
2007-06-22 05:48:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-22 05:49:00,1.5818,1.5819,1.5818,1.5819,4800000.0
2007-06-22 05:50:00,1.5823,1.5824,1.5822,1.5822,4800000.0
2007-06-22 05:51:00,1.5823,1.5823,1.5819,1.582,4800000.0
2007-06-22 05:52:00,1.5819,1.582,1.5818,1.5819,4800000.0
2007-06-22 05:53:00,1.5818,1.5818,1.5815,1.5817,4800000.0
2007-06-22 05:54:00,1.5818,1.5818,1.5817,1.5818,4800000.0
2007-06-22 05:55:00,1.5819,1.582,1.5819,1.5819,4800000.0
2007-06-22 05:56:00,1.582,1.5821,1.582,1.582,4800000.0
2007-06-22 05:57:00,1.5821,1.5821,1.5819,1.5819,4800000.0
2007-06-22 05:58:00,1.5818,1.582,1.5818,1.582,4800000.0
2007-06-22 05:59:00,1.5819,1.5819,1.5818,1.5818,4800000.0
2007-06-22 06:00:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-22 06:01:00,1.582,1.582,1.5819,1.5819,4800000.0
2007-06-22 06:02:00,1.5818,1.582,1.5818,1.582,4800000.0
2007-06-22 06:03:00,1.5821,1.5821,1.5821,1.5821,4800000.0
2007-06-22 06:04:00,1.582,1.582,1.582,1.582,4800000.0
2007-06-22 06:06:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-22 06:07:00,1.582,1.582,1.5818,1.5818,4800000.0
2007-06-22 06:08:00,1.5819,1.5819,1.5818,1.5818,4800000.0
2007-06-22 06:09:00,1.5817,1.5818,1.5817,1.5817,4800000.0
2007-06-22 06:10:00,1.5816,1.5816,1.5815,1.5815,4800000.0
2007-06-22 06:11:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-22 06:12:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-22 06:17:00,1.5818,1.5818,1.5818,1.5818,4800000.0
2007-06-22 06:18:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-22 06:20:00,1.5819,1.5819,1.5817,1.5817,4800000.0
2007-06-22 06:21:00,1.5819,1.5819,1.5818,1.5818,4800000.0
2007-06-22 06:22:00,1.5819,1.5819,1.5818,1.5818,4800000.0
2007-06-22 06:23:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-22 06:24:00,1.5819,1.582,1.5819,1.582,4800000.0
2007-06-22 06:25:00,1.5819,1.582,1.5819,1.5819,4800000.0
2007-06-22 06:26:00,1.5821,1.5821,1.582,1.582,4800000.0
2007-06-22 06:27:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-22 06:28:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-22 06:29:00,1.5818,1.582,1.5818,1.582,4800000.0
2007-06-22 06:31:00,1.5822,1.5822,1.5819,1.582,4800000.0
2007-06-22 06:32:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-22 06:33:00,1.5821,1.5821,1.5821,1.5821,4800000.0
2007-06-22 06:34:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-22 06:35:00,1.582,1.5821,1.582,1.5821,4800000.0
2007-06-22 06:36:00,1.582,1.582,1.5819,1.582,4800000.0
2007-06-22 06:37:00,1.5821,1.5821,1.5819,1.5819,4800000.0
2007-06-22 06:39:00,1.5818,1.5819,1.5818,1.5819,4800000.0
2007-06-22 06:40:00,1.5818,1.5819,1.5818,1.5818,4800000.0
2007-06-22 06:41:00,1.5819,1.5819,1.5818,1.5819,4800000.0
2007-06-22 06:42:00,1.5818,1.5819,1.5817,1.5817,4800000.0
2007-06-22 06:43:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-22 06:44:00,1.5817,1.5817,1.5815,1.5816,4800000.0
2007-06-22 06:45:00,1.5815,1.5815,1.5813,1.5814,4800000.0
2007-06-22 06:46:00,1.5813,1.5813,1.5812,1.5813,4800000.0
2007-06-22 06:47:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-22 06:48:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2007-06-22 06:49:00,1.5812,1.5812,1.5812,1.5812,4800000.0
2007-06-22 06:50:00,1.5813,1.5814,1.5813,1.5814,4800000.0
2007-06-22 06:51:00,1.5813,1.5814,1.5813,1.5813,4800000.0
2007-06-22 06:52:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-22 06:53:00,1.5813,1.5815,1.5813,1.5814,4800000.0
2007-06-22 06:54:00,1.5815,1.5815,1.5814,1.5815,4800000.0
2007-06-22 06:55:00,1.5816,1.5816,1.5813,1.5813,4800000.0
2007-06-22 06:56:00,1.5814,1.5814,1.5813,1.5814,4800000.0
2007-06-22 06:57:00,1.5816,1.5816,1.5815,1.5815,4800000.0
2007-06-22 06:58:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-22 06:59:00,1.5814,1.5814,1.5814,1.5814,4800000.0
2007-06-22 07:00:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-22 07:01:00,1.5815,1.5815,1.5815,1.5815,4800000.0
2007-06-22 07:02:00,1.5814,1.5814,1.5814,1.5814,4800000.0
2007-06-22 07:03:00,1.5816,1.5816,1.5815,1.5816,4800000.0
2007-06-22 07:04:00,1.5815,1.5815,1.5814,1.5815,4800000.0
2007-06-22 07:05:00,1.5817,1.5818,1.5816,1.5818,4800000.0
2007-06-22 07:06:00,1.5817,1.5817,1.5817,1.5817,4800000.0
2007-06-22 07:07:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-22 07:08:00,1.5815,1.5815,1.5815,1.5815,4800000.0
2007-06-22 07:09:00,1.5816,1.5816,1.5815,1.5816,4800000.0
2007-06-22 07:10:00,1.5817,1.5818,1.5817,1.5818,4800000.0
2007-06-22 07:11:00,1.5819,1.5819,1.5819,1.5819,4800000.0
2007-06-22 07:12:00,1.5818,1.5818,1.5817,1.5818,4800000.0
2007-06-22 07:13:00,1.5817,1.5817,1.5817,1.5817,4800000.0
2007-06-22 07:14:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-22 07:15:00,1.582,1.582,1.5816,1.5817,4800000.0
2007-06-22 07:17:00,1.5818,1.5818,1.5818,1.5818,4800000.0
2007-06-22 07:18:00,1.5817,1.5818,1.5816,1.5817,4800000.0
2007-06-22 07:19:00,1.5816,1.5817,1.5816,1.5817,4800000.0
2007-06-22 07:20:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-22 07:21:00,1.5819,1.5819,1.5815,1.5817,4800000.0
2007-06-22 07:22:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-22 07:23:00,1.5818,1.5818,1.5816,1.5816,4800000.0
2007-06-22 07:24:00,1.5817,1.5817,1.5816,1.5817,4800000.0
2007-06-22 07:25:00,1.5816,1.5818,1.5816,1.5817,4800000.0
2007-06-22 07:26:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-22 07:27:00,1.5816,1.5818,1.5816,1.5817,4800000.0
2007-06-22 07:28:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-22 07:29:00,1.5815,1.5816,1.5815,1.5816,4800000.0
2007-06-22 07:30:00,1.5815,1.5817,1.5815,1.5815,4800000.0
2007-06-22 07:31:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-22 07:32:00,1.5815,1.5816,1.5814,1.5815,4800000.0
2007-06-22 07:33:00,1.5816,1.5816,1.5814,1.5814,4800000.0
2007-06-22 07:34:00,1.5815,1.5815,1.5814,1.5814,4800000.0
2007-06-22 07:35:00,1.5815,1.5815,1.5815,1.5815,4800000.0
2007-06-22 07:36:00,1.5814,1.5814,1.5812,1.5812,4800000.0
2007-06-22 07:37:00,1.5811,1.5811,1.5808,1.581,4800000.0
2007-06-22 07:38:00,1.5811,1.5812,1.581,1.5811,4800000.0
2007-06-22 07:39:00,1.581,1.5811,1.581,1.5811,4800000.0
2007-06-22 07:40:00,1.581,1.5813,1.581,1.5812,4800000.0
2007-06-22 07:41:00,1.5811,1.5815,1.5811,1.5814,4800000.0
2007-06-22 07:42:00,1.5813,1.5816,1.5813,1.5815,4800000.0
2007-06-22 07:43:00,1.5814,1.5816,1.5813,1.5814,4800000.0
2007-06-22 07:44:00,1.5815,1.5818,1.5814,1.5818,4800000.0
2007-06-22 07:45:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-22 07:46:00,1.5815,1.5816,1.5815,1.5815,4800000.0
2007-06-22 07:47:00,1.5816,1.5817,1.5815,1.5816,4800000.0
2007-06-22 07:48:00,1.5817,1.5818,1.5816,1.5818,4800000.0
2007-06-22 07:49:00,1.5817,1.5817,1.5813,1.5814,4800000.0
2007-06-22 07:50:00,1.5813,1.5814,1.5812,1.5814,4800000.0
2007-06-22 07:51:00,1.5813,1.5817,1.5812,1.5814,4800000.0
2007-06-22 07:52:00,1.5813,1.5815,1.5813,1.5815,4800000.0
2007-06-22 07:53:00,1.5816,1.5817,1.5814,1.5814,4800000.0
2007-06-22 07:54:00,1.5815,1.5815,1.5812,1.5812,4800000.0
2007-06-22 07:55:00,1.5811,1.5812,1.5809,1.5809,4800000.0
2007-06-22 07:56:00,1.581,1.5816,1.581,1.5812,4800000.0
2007-06-22 07:57:00,1.5811,1.5814,1.5811,1.5813,4800000.0
2007-06-22 07:58:00,1.5814,1.5814,1.5812,1.5814,4800000.0
2007-06-22 07:59:00,1.5812,1.5816,1.5812,1.5816,4800000.0
2007-06-22 08:00:00,1.5812,1.5814,1.5811,1.5813,4800000.0
2007-06-22 08:01:00,1.5812,1.5815,1.5811,1.5815,4800000.0
2007-06-22 08:02:00,1.5816,1.5816,1.5815,1.5816,4800000.0
2007-06-22 08:03:00,1.5817,1.5818,1.5816,1.5816,4800000.0
2007-06-22 08:04:00,1.5815,1.5818,1.5814,1.5818,4800000.0
2007-06-22 08:05:00,1.5819,1.5819,1.5816,1.5817,4800000.0
2007-06-22 08:06:00,1.5818,1.5824,1.5816,1.5824,4800000.0
2007-06-22 08:07:00,1.5823,1.5825,1.5822,1.5822,4800000.0
2007-06-22 08:08:00,1.5821,1.5821,1.582,1.5821,4800000.0
2007-06-22 08:09:00,1.5822,1.5822,1.5821,1.5821,4800000.0
2007-06-22 08:10:00,1.5822,1.5825,1.5806,1.5822,4800000.0
2007-06-22 08:11:00,1.5816,1.5816,1.5812,1.5815,4800000.0
2007-06-22 08:12:00,1.5816,1.5817,1.5809,1.581,4800000.0
2007-06-22 08:13:00,1.5812,1.5813,1.5809,1.5813,4800000.0
2007-06-22 08:14:00,1.581,1.581,1.5796,1.5798,4800000.0
2007-06-22 08:15:00,1.5797,1.5803,1.5797,1.5801,4800000.0
2007-06-22 08:16:00,1.5802,1.5802,1.58,1.58,4800000.0
2007-06-22 08:17:00,1.5801,1.5802,1.5797,1.5799,4800000.0
2007-06-22 08:18:00,1.58,1.5802,1.5799,1.5801,4800000.0
2007-06-22 08:19:00,1.5802,1.5803,1.5799,1.58,4800000.0
2007-06-22 08:20:00,1.5801,1.5801,1.58,1.58,4800000.0
2007-06-22 08:21:00,1.5801,1.5802,1.5799,1.5802,4800000.0
2007-06-22 08:22:00,1.5803,1.5803,1.5801,1.5802,4800000.0
2007-06-22 08:23:00,1.5799,1.58,1.5796,1.5798,4800000.0
2007-06-22 08:24:00,1.5799,1.58,1.5798,1.58,4800000.0
2007-06-22 08:25:00,1.5799,1.58,1.5799,1.58,4800000.0
2007-06-22 08:26:00,1.5801,1.5802,1.58,1.5801,4800000.0
2007-06-22 08:27:00,1.5802,1.5802,1.5799,1.5799,4800000.0
2007-06-22 08:28:00,1.5798,1.5803,1.5798,1.5803,4800000.0
2007-06-22 08:29:00,1.5802,1.5804,1.5801,1.5803,4800000.0
2007-06-22 08:30:00,1.5802,1.5807,1.5802,1.5806,4800000.0
2007-06-22 08:31:00,1.5807,1.5809,1.5806,1.5807,4800000.0
2007-06-22 08:32:00,1.5805,1.5805,1.5802,1.5802,4800000.0
2007-06-22 08:33:00,1.5804,1.5809,1.5802,1.5809,4800000.0
2007-06-22 08:34:00,1.5807,1.5811,1.5807,1.581,4800000.0
2007-06-22 08:35:00,1.5809,1.581,1.5806,1.5806,4800000.0
2007-06-22 08:36:00,1.5805,1.5805,1.5801,1.5801,4800000.0
2007-06-22 08:37:00,1.5802,1.5804,1.58,1.5802,4800000.0
2007-06-22 08:39:00,1.5801,1.5804,1.5801,1.5804,4800000.0
2007-06-22 08:40:00,1.5803,1.5805,1.5801,1.5803,4800000.0
2007-06-22 08:41:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-22 08:42:00,1.5803,1.5805,1.5803,1.5803,4800000.0
2007-06-22 08:43:00,1.5801,1.5805,1.5801,1.5803,4800000.0
2007-06-22 08:44:00,1.5804,1.5807,1.5803,1.5807,4800000.0
2007-06-22 08:45:00,1.5808,1.5809,1.5807,1.5807,4800000.0
2007-06-22 08:46:00,1.5809,1.5809,1.5808,1.5809,4800000.0
2007-06-22 08:47:00,1.5811,1.5811,1.5807,1.5808,4800000.0
2007-06-22 08:48:00,1.5807,1.5812,1.5807,1.5808,4800000.0
2007-06-22 08:49:00,1.5809,1.5813,1.5809,1.5811,4800000.0
2007-06-22 08:50:00,1.5813,1.5813,1.5813,1.5813,4800000.0
2007-06-22 08:51:00,1.5812,1.5812,1.5806,1.5808,4800000.0
2007-06-22 08:52:00,1.5809,1.5813,1.5808,1.5812,4800000.0
2007-06-22 08:53:00,1.5813,1.5817,1.5811,1.5815,4800000.0
2007-06-22 08:54:00,1.5816,1.582,1.5815,1.5819,4800000.0
2007-06-22 08:55:00,1.5821,1.5826,1.5818,1.5818,4800000.0
2007-06-22 08:56:00,1.5817,1.5817,1.5814,1.5815,4800000.0
2007-06-22 08:57:00,1.5814,1.5816,1.5814,1.5816,4800000.0
2007-06-22 08:58:00,1.5815,1.5816,1.5812,1.5813,4800000.0
2007-06-22 08:59:00,1.5814,1.5816,1.5814,1.5816,4800000.0
2007-06-22 09:00:00,1.5815,1.5816,1.5813,1.5813,4800000.0
2007-06-22 09:01:00,1.5812,1.5814,1.581,1.5812,4800000.0
2007-06-22 09:02:00,1.5811,1.5815,1.5811,1.5812,4800000.0
2007-06-22 09:03:00,1.5811,1.5813,1.5808,1.5808,4800000.0
2007-06-22 09:04:00,1.5809,1.5812,1.5809,1.5812,4800000.0
2007-06-22 09:05:00,1.5811,1.5814,1.5809,1.5809,4800000.0
2007-06-22 09:06:00,1.581,1.581,1.5807,1.5809,4800000.0
2007-06-22 09:07:00,1.5808,1.581,1.5803,1.5806,4800000.0
2007-06-22 09:08:00,1.5807,1.5808,1.5805,1.5808,4800000.0
2007-06-22 09:09:00,1.5809,1.5811,1.5807,1.5811,4800000.0
2007-06-22 09:10:00,1.581,1.5811,1.581,1.5811,4800000.0
2007-06-22 09:11:00,1.581,1.5811,1.5809,1.5811,4800000.0
2007-06-22 09:12:00,1.581,1.5811,1.5806,1.5806,4800000.0
2007-06-22 09:13:00,1.5807,1.5807,1.5804,1.5804,4800000.0
2007-06-22 09:14:00,1.5805,1.5806,1.5803,1.5804,4800000.0
2007-06-22 09:15:00,1.5805,1.5811,1.5804,1.5811,4800000.0
2007-06-22 09:16:00,1.581,1.581,1.5808,1.5809,4800000.0
2007-06-22 09:17:00,1.5808,1.5808,1.5807,1.5808,4800000.0
2007-06-22 09:18:00,1.5807,1.5809,1.5805,1.5808,4800000.0
2007-06-22 09:19:00,1.5807,1.5808,1.5807,1.5807,4800000.0
2007-06-22 09:20:00,1.5806,1.5807,1.58,1.5801,4800000.0
2007-06-22 09:21:00,1.58,1.5802,1.5797,1.5802,4800000.0
2007-06-22 09:22:00,1.5803,1.5803,1.5799,1.5801,4800000.0
2007-06-22 09:23:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-22 09:24:00,1.58,1.5801,1.5799,1.5801,4800000.0
2007-06-22 09:25:00,1.5799,1.5801,1.5799,1.5801,4800000.0
2007-06-22 09:26:00,1.5802,1.5802,1.5798,1.5799,4800000.0
2007-06-22 09:27:00,1.5798,1.58,1.5797,1.58,4800000.0
2007-06-22 09:28:00,1.5799,1.5802,1.5799,1.5802,4800000.0
2007-06-22 09:29:00,1.5801,1.5803,1.58,1.5803,4800000.0
2007-06-22 09:30:00,1.5802,1.5803,1.58,1.58,4800000.0
2007-06-22 09:31:00,1.5801,1.5802,1.58,1.5801,4800000.0
2007-06-22 09:32:00,1.5802,1.5805,1.5802,1.5805,4800000.0
2007-06-22 09:33:00,1.5804,1.5805,1.5803,1.5803,4800000.0
2007-06-22 09:34:00,1.5804,1.5805,1.5803,1.5803,4800000.0
2007-06-22 09:35:00,1.5804,1.5804,1.5802,1.5803,4800000.0
2007-06-22 09:36:00,1.5804,1.5805,1.5803,1.5804,4800000.0
2007-06-22 09:37:00,1.5805,1.5805,1.5804,1.5804,4800000.0
2007-06-22 09:38:00,1.5805,1.5805,1.5803,1.5805,4800000.0
2007-06-22 09:39:00,1.5804,1.5804,1.5804,1.5804,4800000.0
2007-06-22 09:40:00,1.5803,1.5804,1.58,1.5801,4800000.0
2007-06-22 09:41:00,1.58,1.5802,1.5799,1.5802,4800000.0
2007-06-22 09:42:00,1.5805,1.5805,1.5801,1.5801,4800000.0
2007-06-22 09:43:00,1.58,1.5801,1.5798,1.5799,4800000.0
2007-06-22 09:44:00,1.58,1.5801,1.5797,1.5801,4800000.0
2007-06-22 09:45:00,1.58,1.5801,1.5799,1.5799,4800000.0
2007-06-22 09:46:00,1.5797,1.58,1.5797,1.5798,4800000.0
2007-06-22 09:47:00,1.5797,1.5799,1.5793,1.5793,4800000.0
2007-06-22 09:48:00,1.5795,1.5797,1.5794,1.5796,4800000.0
2007-06-22 09:49:00,1.5797,1.5798,1.5795,1.5795,4800000.0
2007-06-22 09:50:00,1.5794,1.5794,1.5788,1.5789,4800000.0
2007-06-22 09:51:00,1.579,1.5791,1.5789,1.579,4800000.0
2007-06-22 09:52:00,1.5789,1.5789,1.5787,1.5789,4800000.0
2007-06-22 09:53:00,1.579,1.579,1.5782,1.5783,4800000.0
2007-06-22 09:54:00,1.5784,1.5786,1.5783,1.5786,4800000.0
2007-06-22 09:55:00,1.5785,1.5787,1.5785,1.5786,4800000.0
2007-06-22 09:56:00,1.5785,1.5786,1.5784,1.5785,4800000.0
2007-06-22 09:57:00,1.5787,1.5788,1.5785,1.5788,4800000.0
2007-06-22 09:58:00,1.5787,1.5787,1.5786,1.5787,4800000.0
2007-06-22 09:59:00,1.5788,1.5795,1.5786,1.5794,4800000.0
2007-06-22 10:00:00,1.5795,1.5795,1.5785,1.5789,4800000.0
2007-06-22 10:01:00,1.5786,1.5791,1.5784,1.5788,4800000.0
2007-06-22 10:02:00,1.5787,1.5788,1.5786,1.5787,4800000.0
2007-06-22 10:03:00,1.5786,1.5786,1.5784,1.5786,4800000.0
2007-06-22 10:04:00,1.5787,1.5789,1.5787,1.5788,4800000.0
2007-06-22 10:05:00,1.5789,1.579,1.5788,1.5789,4800000.0
2007-06-22 10:06:00,1.579,1.5792,1.5789,1.5792,4800000.0
2007-06-22 10:07:00,1.5791,1.5793,1.579,1.5792,4800000.0
2007-06-22 10:08:00,1.5793,1.5795,1.5792,1.5793,4800000.0
2007-06-22 10:09:00,1.5794,1.5794,1.5792,1.5794,4800000.0
2007-06-22 10:10:00,1.5795,1.5797,1.5793,1.5794,4800000.0
2007-06-22 10:11:00,1.5793,1.5795,1.5792,1.5793,4800000.0
2007-06-22 10:12:00,1.5794,1.5795,1.5788,1.5791,4800000.0
2007-06-22 10:13:00,1.5792,1.5793,1.579,1.5792,4800000.0
2007-06-22 10:14:00,1.5793,1.5793,1.5793,1.5793,4800000.0
2007-06-22 10:15:00,1.5792,1.5793,1.5792,1.5793,4800000.0
2007-06-22 10:16:00,1.5794,1.5795,1.5791,1.5792,4800000.0
2007-06-22 10:17:00,1.5791,1.5794,1.5786,1.5786,4800000.0
2007-06-22 10:18:00,1.5787,1.5789,1.5786,1.5786,4800000.0
2007-06-22 10:19:00,1.5787,1.5788,1.5784,1.5786,4800000.0
2007-06-22 10:20:00,1.5788,1.579,1.5786,1.5788,4800000.0
2007-06-22 10:21:00,1.5787,1.579,1.5787,1.5789,4800000.0
2007-06-22 10:22:00,1.579,1.5793,1.579,1.5792,4800000.0
2007-06-22 10:23:00,1.5791,1.5795,1.5791,1.5794,4800000.0
2007-06-22 10:24:00,1.5795,1.5796,1.5795,1.5795,4800000.0
2007-06-22 10:25:00,1.5796,1.5796,1.5795,1.5796,4800000.0
2007-06-22 10:26:00,1.5797,1.5797,1.5796,1.5796,4800000.0
2007-06-22 10:27:00,1.5795,1.5798,1.5795,1.5798,4800000.0
2007-06-22 10:28:00,1.5797,1.5798,1.5796,1.5796,4800000.0
2007-06-22 10:29:00,1.5795,1.5797,1.5795,1.5796,4800000.0
2007-06-22 10:30:00,1.5797,1.5798,1.5795,1.5795,4800000.0
2007-06-22 10:31:00,1.5796,1.5798,1.5795,1.5796,4800000.0
2007-06-22 10:32:00,1.5797,1.5798,1.5795,1.5796,4800000.0
2007-06-22 10:33:00,1.5795,1.5799,1.5795,1.5798,4800000.0
2007-06-22 10:34:00,1.5797,1.5798,1.5796,1.5797,4800000.0
2007-06-22 10:35:00,1.5798,1.5799,1.5795,1.5798,4800000.0
2007-06-22 10:36:00,1.5799,1.5799,1.5798,1.5799,4800000.0
2007-06-22 10:37:00,1.58,1.58,1.5798,1.5798,4800000.0
2007-06-22 10:38:00,1.5799,1.5799,1.5798,1.5799,4800000.0
2007-06-22 10:39:00,1.5798,1.5798,1.5797,1.5797,4800000.0
2007-06-22 10:40:00,1.5798,1.5799,1.5796,1.5797,4800000.0
2007-06-22 10:41:00,1.5798,1.5801,1.5797,1.58,4800000.0
2007-06-22 10:42:00,1.5802,1.5805,1.5802,1.5804,4800000.0
2007-06-22 10:43:00,1.5803,1.5806,1.5803,1.5806,4800000.0
2007-06-22 10:44:00,1.5805,1.5806,1.5804,1.5805,4800000.0
2007-06-22 10:45:00,1.5806,1.5806,1.5804,1.5804,4800000.0
2007-06-22 10:46:00,1.5805,1.5805,1.5803,1.5803,4800000.0
2007-06-22 10:47:00,1.5804,1.5804,1.58,1.5803,4800000.0
2007-06-22 10:48:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-22 10:49:00,1.5801,1.5802,1.58,1.5802,4800000.0
2007-06-22 10:50:00,1.5801,1.5802,1.5801,1.5801,4800000.0
2007-06-22 10:51:00,1.5802,1.5803,1.5802,1.5802,4800000.0
2007-06-22 10:52:00,1.5803,1.5803,1.5803,1.5803,4800000.0
2007-06-22 10:53:00,1.5802,1.5802,1.5801,1.5801,4800000.0
2007-06-22 10:54:00,1.5802,1.5804,1.5802,1.5803,4800000.0
2007-06-22 10:55:00,1.5802,1.5802,1.5802,1.5802,4800000.0
2007-06-22 10:57:00,1.5803,1.5806,1.5803,1.5805,4800000.0
2007-06-22 10:58:00,1.5804,1.5808,1.5804,1.5807,4800000.0
2007-06-22 10:59:00,1.5806,1.5809,1.5806,1.5809,4800000.0
2007-06-22 11:00:00,1.5811,1.5813,1.5809,1.5812,4800000.0
2007-06-22 11:01:00,1.5811,1.5813,1.581,1.5811,4800000.0
2007-06-22 11:02:00,1.5812,1.5814,1.5812,1.5813,4800000.0
2007-06-22 11:03:00,1.5814,1.5817,1.5813,1.5817,4800000.0
2007-06-22 11:04:00,1.5818,1.582,1.5815,1.5816,4800000.0
2007-06-22 11:05:00,1.5815,1.5817,1.5814,1.5815,4800000.0
2007-06-22 11:06:00,1.5817,1.5817,1.5814,1.5814,4800000.0
2007-06-22 11:07:00,1.5813,1.5814,1.5813,1.5814,4800000.0
2007-06-22 11:08:00,1.5813,1.5814,1.5812,1.5813,4800000.0
2007-06-22 11:09:00,1.5814,1.5815,1.5812,1.5813,4800000.0
2007-06-22 11:10:00,1.5814,1.5814,1.5813,1.5813,4800000.0
2007-06-22 11:11:00,1.5815,1.5815,1.5813,1.5814,4800000.0
2007-06-22 11:12:00,1.5813,1.5813,1.5812,1.5812,4800000.0
2007-06-22 11:13:00,1.5813,1.5815,1.5809,1.581,4800000.0
2007-06-22 11:14:00,1.5809,1.5812,1.5809,1.581,4800000.0
2007-06-22 11:15:00,1.5809,1.581,1.5807,1.5809,4800000.0
2007-06-22 11:16:00,1.581,1.5812,1.5809,1.5812,4800000.0
2007-06-22 11:17:00,1.581,1.5811,1.5809,1.5809,4800000.0
2007-06-22 11:18:00,1.5808,1.5808,1.5806,1.5807,4800000.0
2007-06-22 11:19:00,1.5806,1.5806,1.5803,1.5803,4800000.0
2007-06-22 11:20:00,1.5802,1.5804,1.5802,1.5804,4800000.0
2007-06-22 11:21:00,1.5803,1.5807,1.5803,1.5805,4800000.0
2007-06-22 11:22:00,1.5804,1.5807,1.5804,1.5807,4800000.0
2007-06-22 11:23:00,1.5808,1.5809,1.5807,1.5809,4800000.0
2007-06-22 11:24:00,1.581,1.5811,1.5809,1.581,4800000.0
2007-06-22 11:25:00,1.5809,1.5809,1.5808,1.5809,4800000.0
2007-06-22 11:26:00,1.581,1.5811,1.5809,1.5811,4800000.0
2007-06-22 11:28:00,1.5812,1.5813,1.5812,1.5812,4800000.0
2007-06-22 11:29:00,1.5813,1.5814,1.5813,1.5813,4800000.0
2007-06-22 11:30:00,1.5814,1.5814,1.5812,1.5814,4800000.0
2007-06-22 11:31:00,1.5815,1.5822,1.5814,1.5819,4800000.0
2007-06-22 11:32:00,1.582,1.582,1.5817,1.5817,4800000.0
2007-06-22 11:33:00,1.5818,1.5818,1.5817,1.5817,4800000.0
2007-06-22 11:34:00,1.5815,1.5818,1.5814,1.5816,4800000.0
2007-06-22 11:35:00,1.5815,1.5818,1.5814,1.5816,4800000.0
2007-06-22 11:36:00,1.5817,1.5818,1.5814,1.5816,4800000.0
2007-06-22 11:37:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-22 11:38:00,1.5817,1.5817,1.5816,1.5817,4800000.0
2007-06-22 11:39:00,1.5816,1.5819,1.5816,1.5819,4800000.0
2007-06-22 11:40:00,1.582,1.582,1.5815,1.5818,4800000.0
2007-06-22 11:41:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-22 11:42:00,1.5817,1.5817,1.5816,1.5816,4800000.0
2007-06-22 11:43:00,1.5817,1.5818,1.5816,1.5817,4800000.0
2007-06-22 11:44:00,1.5816,1.5816,1.5816,1.5816,4800000.0
2007-06-22 11:45:00,1.5817,1.5818,1.5816,1.5817,4800000.0
2007-06-22 11:46:00,1.5818,1.5818,1.5814,1.5817,4800000.0
2007-06-22 11:47:00,1.5816,1.5816,1.5815,1.5815,4800000.0
2007-06-22 11:48:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-22 11:49:00,1.5819,1.582,1.5818,1.582,4800000.0
2007-06-22 11:50:00,1.5823,1.5824,1.5823,1.5823,4800000.0
2007-06-22 11:51:00,1.5822,1.5823,1.5822,1.5822,4800000.0
2007-06-22 11:52:00,1.5821,1.5822,1.5821,1.5821,4800000.0
2007-06-22 11:53:00,1.582,1.5821,1.5818,1.582,4800000.0
2007-06-22 11:54:00,1.5821,1.5822,1.5818,1.5821,4800000.0
2007-06-22 11:55:00,1.582,1.5821,1.5819,1.5819,4800000.0
2007-06-22 11:56:00,1.582,1.582,1.5819,1.582,4800000.0
2007-06-22 11:57:00,1.5819,1.582,1.5816,1.5818,4800000.0
2007-06-22 11:58:00,1.5816,1.5818,1.5816,1.5818,4800000.0
2007-06-22 11:59:00,1.5817,1.5817,1.5815,1.5815,4800000.0
2007-06-22 12:00:00,1.5816,1.5818,1.5815,1.5817,4800000.0
2007-06-22 12:01:00,1.5818,1.582,1.5818,1.582,4800000.0
2007-06-22 12:02:00,1.5819,1.5821,1.5819,1.5821,4800000.0
2007-06-22 12:03:00,1.5822,1.5822,1.5821,1.5822,4800000.0
2007-06-22 12:04:00,1.5824,1.5831,1.5824,1.5828,4800000.0
2007-06-22 12:05:00,1.583,1.583,1.5828,1.5829,4800000.0
2007-06-22 12:06:00,1.583,1.583,1.5829,1.583,4800000.0
2007-06-22 12:07:00,1.5829,1.583,1.5827,1.5828,4800000.0
2007-06-22 12:08:00,1.5827,1.5832,1.5827,1.583,4800000.0
2007-06-22 12:09:00,1.5828,1.5828,1.5827,1.5827,4800000.0
2007-06-22 12:10:00,1.5828,1.5831,1.5828,1.5831,4800000.0
2007-06-22 12:11:00,1.583,1.5833,1.5829,1.5829,4800000.0
2007-06-22 12:12:00,1.583,1.5832,1.5829,1.583,4800000.0
2007-06-22 12:13:00,1.5829,1.5831,1.5828,1.5828,4800000.0
2007-06-22 12:14:00,1.5823,1.5827,1.5821,1.5824,4800000.0
2007-06-22 12:15:00,1.5825,1.5825,1.5823,1.5823,4800000.0
2007-06-22 12:16:00,1.5822,1.5823,1.5822,1.5823,4800000.0
2007-06-22 12:17:00,1.5824,1.5826,1.5824,1.5825,4800000.0
2007-06-22 12:18:00,1.5826,1.5829,1.5826,1.5828,4800000.0
2007-06-22 12:19:00,1.5829,1.5829,1.5827,1.5828,4800000.0
2007-06-22 12:20:00,1.5827,1.5831,1.5827,1.583,4800000.0
2007-06-22 12:21:00,1.5828,1.5831,1.5826,1.583,4800000.0
2007-06-22 12:22:00,1.5831,1.5833,1.5831,1.5832,4800000.0
2007-06-22 12:23:00,1.5833,1.5834,1.5831,1.5832,4800000.0
2007-06-22 12:24:00,1.5831,1.5832,1.5831,1.5831,4800000.0
2007-06-22 12:26:00,1.5832,1.5832,1.5832,1.5832,4800000.0
2007-06-22 12:28:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-22 12:29:00,1.5832,1.5832,1.583,1.583,4800000.0
2007-06-22 12:30:00,1.5828,1.5832,1.5827,1.5832,4800000.0
2007-06-22 12:31:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-22 12:32:00,1.5833,1.5833,1.5831,1.5832,4800000.0
2007-06-22 12:33:00,1.5833,1.5834,1.5833,1.5833,4800000.0
2007-06-22 12:34:00,1.5832,1.5834,1.5832,1.5833,4800000.0
2007-06-22 12:35:00,1.5834,1.5835,1.5834,1.5834,4800000.0
2007-06-22 12:36:00,1.5833,1.5833,1.5832,1.5833,4800000.0
2007-06-22 12:37:00,1.5832,1.5834,1.5832,1.5834,4800000.0
2007-06-22 12:38:00,1.5833,1.5834,1.5832,1.5833,4800000.0
2007-06-22 12:39:00,1.5832,1.5833,1.5832,1.5833,4800000.0
2007-06-22 12:40:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-22 12:41:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-22 12:42:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-22 12:43:00,1.5833,1.5833,1.5833,1.5833,4800000.0
2007-06-22 12:44:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-22 12:45:00,1.5834,1.5834,1.5832,1.5833,4800000.0
2007-06-22 12:46:00,1.5832,1.5835,1.5832,1.5833,4800000.0
2007-06-22 12:47:00,1.5832,1.5834,1.5832,1.5834,4800000.0
2007-06-22 12:48:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-22 12:49:00,1.5833,1.5834,1.5833,1.5833,4800000.0
2007-06-22 12:50:00,1.5834,1.5834,1.5832,1.5832,4800000.0
2007-06-22 12:51:00,1.5831,1.5833,1.5831,1.5832,4800000.0
2007-06-22 12:52:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-22 12:53:00,1.5833,1.5833,1.5832,1.5832,4800000.0
2007-06-22 12:54:00,1.5833,1.5833,1.5832,1.5833,4800000.0
2007-06-22 12:55:00,1.5832,1.5833,1.5832,1.5832,4800000.0
2007-06-22 12:56:00,1.583,1.5833,1.583,1.5833,4800000.0
2007-06-22 12:57:00,1.5832,1.5833,1.5829,1.5831,4800000.0
2007-06-22 12:58:00,1.5829,1.5829,1.5826,1.5827,4800000.0
2007-06-22 12:59:00,1.5828,1.5828,1.5826,1.5827,4800000.0
2007-06-22 13:00:00,1.5826,1.5828,1.5826,1.5828,4800000.0
2007-06-22 13:01:00,1.5827,1.5829,1.5827,1.5827,4800000.0
2007-06-22 13:02:00,1.5828,1.5828,1.5825,1.5825,4800000.0
2007-06-22 13:03:00,1.5826,1.5826,1.5824,1.5824,4800000.0
2007-06-22 13:04:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-22 13:05:00,1.5823,1.5824,1.582,1.5821,4800000.0
2007-06-22 13:06:00,1.5822,1.5824,1.5822,1.5824,4800000.0
2007-06-22 13:07:00,1.5825,1.5825,1.5824,1.5824,4800000.0
2007-06-22 13:08:00,1.5823,1.5826,1.5822,1.5826,4800000.0
2007-06-22 13:09:00,1.5827,1.5827,1.5825,1.5826,4800000.0
2007-06-22 13:10:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-22 13:11:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2007-06-22 13:12:00,1.5828,1.5831,1.5828,1.5831,4800000.0
2007-06-22 13:13:00,1.583,1.5833,1.583,1.5831,4800000.0
2007-06-22 13:14:00,1.5832,1.5834,1.583,1.5834,4800000.0
2007-06-22 13:15:00,1.5835,1.5835,1.5833,1.5835,4800000.0
2007-06-22 13:16:00,1.5834,1.5834,1.5833,1.5833,4800000.0
2007-06-22 13:17:00,1.5832,1.5834,1.5831,1.5831,4800000.0
2007-06-22 13:18:00,1.5832,1.5833,1.583,1.583,4800000.0
2007-06-22 13:19:00,1.5831,1.5831,1.5831,1.5831,4800000.0
2007-06-22 13:20:00,1.583,1.583,1.5828,1.5828,4800000.0
2007-06-22 13:21:00,1.583,1.583,1.583,1.583,4800000.0
2007-06-22 13:22:00,1.5829,1.5832,1.5828,1.5831,4800000.0
2007-06-22 13:23:00,1.583,1.583,1.5828,1.5829,4800000.0
2007-06-22 13:24:00,1.583,1.583,1.5829,1.5829,4800000.0
2007-06-22 13:25:00,1.583,1.5831,1.5829,1.5829,4800000.0
2007-06-22 13:26:00,1.5828,1.5831,1.5828,1.5831,4800000.0
2007-06-22 13:27:00,1.583,1.583,1.5825,1.5828,4800000.0
2007-06-22 13:28:00,1.5827,1.5828,1.5826,1.5828,4800000.0
2007-06-22 13:29:00,1.5829,1.5829,1.5828,1.5828,4800000.0
2007-06-22 13:30:00,1.5827,1.5827,1.5825,1.5825,4800000.0
2007-06-22 13:31:00,1.5826,1.5827,1.5825,1.5826,4800000.0
2007-06-22 13:32:00,1.5827,1.5828,1.5826,1.5826,4800000.0
2007-06-22 13:33:00,1.5827,1.5827,1.5826,1.5827,4800000.0
2007-06-22 13:34:00,1.5826,1.5826,1.5825,1.5825,4800000.0
2007-06-22 13:35:00,1.5826,1.5826,1.5825,1.5825,4800000.0
2007-06-22 13:36:00,1.5826,1.5829,1.5826,1.5829,4800000.0
2007-06-22 13:37:00,1.583,1.5832,1.5828,1.5831,4800000.0
2007-06-22 13:38:00,1.583,1.5831,1.583,1.5831,4800000.0
2007-06-22 13:39:00,1.5832,1.5832,1.5831,1.5831,4800000.0
2007-06-22 13:40:00,1.583,1.5831,1.583,1.5831,4800000.0
2007-06-22 13:41:00,1.583,1.5834,1.583,1.5834,4800000.0
2007-06-22 13:42:00,1.5833,1.5834,1.5833,1.5834,4800000.0
2007-06-22 13:43:00,1.5835,1.5836,1.5834,1.5835,4800000.0
2007-06-22 13:44:00,1.5836,1.5838,1.5836,1.5838,4800000.0
2007-06-22 13:45:00,1.5837,1.5838,1.5835,1.5837,4800000.0
2007-06-22 13:46:00,1.5836,1.5836,1.5834,1.5836,4800000.0
2007-06-22 13:47:00,1.5835,1.5837,1.5835,1.5835,4800000.0
2007-06-22 13:49:00,1.5836,1.584,1.5836,1.5839,4800000.0
2007-06-22 13:50:00,1.5838,1.584,1.5838,1.5838,4800000.0
2007-06-22 13:51:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-22 13:53:00,1.5841,1.5841,1.5838,1.5841,4800000.0
2007-06-22 13:54:00,1.584,1.5841,1.5838,1.5839,4800000.0
2007-06-22 13:55:00,1.584,1.5845,1.5839,1.5843,4800000.0
2007-06-22 13:56:00,1.5844,1.5845,1.584,1.5841,4800000.0
2007-06-22 13:57:00,1.5843,1.5843,1.5837,1.5838,4800000.0
2007-06-22 13:58:00,1.5836,1.5839,1.5836,1.5837,4800000.0
2007-06-22 13:59:00,1.5836,1.5837,1.5835,1.5835,4800000.0
2007-06-22 14:00:00,1.5836,1.5836,1.5834,1.5836,4800000.0
2007-06-22 14:01:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-22 14:02:00,1.5836,1.5838,1.5835,1.5836,4800000.0
2007-06-22 14:03:00,1.5837,1.5838,1.5837,1.5838,4800000.0
2007-06-22 14:04:00,1.5839,1.5839,1.5839,1.5839,4800000.0
2007-06-22 14:05:00,1.584,1.584,1.5836,1.5837,4800000.0
2007-06-22 14:06:00,1.5838,1.584,1.5837,1.5839,4800000.0
2007-06-22 14:07:00,1.5838,1.5841,1.5838,1.5841,4800000.0
2007-06-22 14:08:00,1.584,1.584,1.5838,1.584,4800000.0
2007-06-22 14:09:00,1.5839,1.584,1.5839,1.5839,4800000.0
2007-06-22 14:10:00,1.5838,1.5841,1.5837,1.5841,4800000.0
2007-06-22 14:11:00,1.5842,1.5842,1.5841,1.5842,4800000.0
2007-06-22 14:12:00,1.5843,1.5843,1.5843,1.5843,4800000.0
2007-06-22 14:13:00,1.5844,1.5846,1.5842,1.5842,4800000.0
2007-06-22 14:14:00,1.5843,1.5843,1.5841,1.5841,4800000.0
2007-06-22 14:15:00,1.5842,1.5853,1.5841,1.5853,4800000.0
2007-06-22 14:16:00,1.5851,1.5856,1.5851,1.5855,4800000.0
2007-06-22 14:17:00,1.5856,1.5859,1.5852,1.5857,4800000.0
2007-06-22 14:18:00,1.5858,1.586,1.5857,1.5858,4800000.0
2007-06-22 14:19:00,1.5859,1.5859,1.5857,1.5857,4800000.0
2007-06-22 14:20:00,1.5856,1.5862,1.5856,1.5861,4800000.0
2007-06-22 14:21:00,1.5862,1.5862,1.5858,1.586,4800000.0
2007-06-22 14:22:00,1.5859,1.5859,1.585,1.5851,4800000.0
2007-06-22 14:23:00,1.5849,1.5851,1.5846,1.5849,4800000.0
2007-06-22 14:24:00,1.5848,1.5851,1.5846,1.5847,4800000.0
2007-06-22 14:25:00,1.5848,1.5851,1.5846,1.5847,4800000.0
2007-06-22 14:26:00,1.5846,1.5851,1.5846,1.5851,4800000.0
2007-06-22 14:27:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-22 14:28:00,1.585,1.5851,1.5849,1.5849,4800000.0
2007-06-22 14:29:00,1.585,1.5851,1.5849,1.5849,4800000.0
2007-06-22 14:30:00,1.585,1.5851,1.5849,1.5851,4800000.0
2007-06-22 14:31:00,1.5849,1.5852,1.5849,1.5851,4800000.0
2007-06-22 14:32:00,1.585,1.5851,1.5849,1.5849,4800000.0
2007-06-22 14:33:00,1.585,1.5851,1.5849,1.5849,4800000.0
2007-06-22 14:34:00,1.585,1.5852,1.5849,1.5851,4800000.0
2007-06-22 14:35:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-22 14:36:00,1.5851,1.5852,1.5847,1.5849,4800000.0
2007-06-22 14:37:00,1.5848,1.5848,1.5845,1.5845,4800000.0
2007-06-22 14:38:00,1.5846,1.5846,1.5843,1.5846,4800000.0
2007-06-22 14:39:00,1.5845,1.5846,1.5843,1.5844,4800000.0
2007-06-22 14:40:00,1.5845,1.5845,1.5844,1.5845,4800000.0
2007-06-22 14:41:00,1.5844,1.5845,1.5843,1.5845,4800000.0
2007-06-22 14:42:00,1.5843,1.5847,1.5842,1.5842,4800000.0
2007-06-22 14:43:00,1.5843,1.5845,1.5842,1.5842,4800000.0
2007-06-22 14:44:00,1.5843,1.5845,1.5842,1.5845,4800000.0
2007-06-22 14:45:00,1.5844,1.5844,1.5844,1.5844,4800000.0
2007-06-22 14:46:00,1.5845,1.5845,1.5845,1.5845,4800000.0
2007-06-22 14:47:00,1.5847,1.5847,1.5844,1.5846,4800000.0
2007-06-22 14:48:00,1.5847,1.5847,1.5846,1.5847,4800000.0
2007-06-22 14:49:00,1.5845,1.5853,1.5845,1.5853,4800000.0
2007-06-22 14:50:00,1.5854,1.5855,1.585,1.5855,4800000.0
2007-06-22 14:51:00,1.5854,1.5858,1.5854,1.5858,4800000.0
2007-06-22 14:52:00,1.5857,1.5862,1.5856,1.5859,4800000.0
2007-06-22 14:53:00,1.586,1.5865,1.5859,1.5863,4800000.0
2007-06-22 14:54:00,1.5862,1.5864,1.586,1.5861,4800000.0
2007-06-22 14:55:00,1.5862,1.5862,1.586,1.586,4800000.0
2007-06-22 14:56:00,1.5859,1.5861,1.5857,1.5857,4800000.0
2007-06-22 14:57:00,1.5856,1.586,1.5855,1.5859,4800000.0
2007-06-22 14:58:00,1.5858,1.586,1.5858,1.5859,4800000.0
2007-06-22 14:59:00,1.5858,1.586,1.5857,1.5857,4800000.0
2007-06-22 15:00:00,1.5858,1.586,1.5858,1.5859,4800000.0
2007-06-22 15:01:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-22 15:02:00,1.5858,1.5859,1.5856,1.5857,4800000.0
2007-06-22 15:03:00,1.5858,1.5858,1.5855,1.5855,4800000.0
2007-06-22 15:04:00,1.5854,1.5857,1.5854,1.5857,4800000.0
2007-06-22 15:05:00,1.5856,1.5858,1.5856,1.5857,4800000.0
2007-06-22 15:06:00,1.5856,1.5856,1.5853,1.5854,4800000.0
2007-06-22 15:07:00,1.5853,1.5855,1.5853,1.5855,4800000.0
2007-06-22 15:08:00,1.5854,1.5855,1.5854,1.5854,4800000.0
2007-06-22 15:09:00,1.5855,1.5855,1.5852,1.5852,4800000.0
2007-06-22 15:10:00,1.5851,1.5855,1.5851,1.5855,4800000.0
2007-06-22 15:11:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-22 15:12:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-22 15:13:00,1.5857,1.5858,1.5856,1.5856,4800000.0
2007-06-22 15:14:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-22 15:15:00,1.5855,1.5856,1.5854,1.5856,4800000.0
2007-06-22 15:16:00,1.5857,1.5857,1.5854,1.5854,4800000.0
2007-06-22 15:17:00,1.5853,1.5854,1.5852,1.5853,4800000.0
2007-06-22 15:18:00,1.5852,1.5856,1.5852,1.5854,4800000.0
2007-06-22 15:19:00,1.5855,1.5856,1.5854,1.5856,4800000.0
2007-06-22 15:20:00,1.5855,1.5856,1.5852,1.5855,4800000.0
2007-06-22 15:21:00,1.5854,1.5854,1.5852,1.5852,4800000.0
2007-06-22 15:22:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-22 15:23:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-22 15:24:00,1.5852,1.5854,1.5852,1.5853,4800000.0
2007-06-22 15:25:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-22 15:26:00,1.5851,1.5852,1.585,1.5852,4800000.0
2007-06-22 15:27:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-22 15:28:00,1.5851,1.5852,1.585,1.585,4800000.0
2007-06-22 15:29:00,1.5851,1.5852,1.585,1.585,4800000.0
2007-06-22 15:30:00,1.5851,1.5853,1.585,1.5852,4800000.0
2007-06-22 15:31:00,1.5851,1.5853,1.5851,1.5853,4800000.0
2007-06-22 15:32:00,1.5852,1.5853,1.585,1.585,4800000.0
2007-06-22 15:33:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-22 15:34:00,1.5851,1.5852,1.5849,1.585,4800000.0
2007-06-22 15:35:00,1.5851,1.5852,1.5849,1.585,4800000.0
2007-06-22 15:37:00,1.5849,1.5851,1.5849,1.5849,4800000.0
2007-06-22 15:38:00,1.5848,1.5852,1.5848,1.5851,4800000.0
2007-06-22 15:39:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-22 15:40:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-22 15:41:00,1.585,1.5853,1.585,1.5853,4800000.0
2007-06-22 15:42:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-22 15:43:00,1.5852,1.5855,1.5851,1.5855,4800000.0
2007-06-22 15:44:00,1.5853,1.5854,1.5851,1.5851,4800000.0
2007-06-22 15:45:00,1.5852,1.5854,1.5852,1.5854,4800000.0
2007-06-22 15:46:00,1.5853,1.5854,1.5852,1.5852,4800000.0
2007-06-22 15:47:00,1.585,1.5853,1.585,1.5853,4800000.0
2007-06-22 15:48:00,1.5854,1.5855,1.5853,1.5854,4800000.0
2007-06-22 15:49:00,1.5856,1.5856,1.5853,1.5854,4800000.0
2007-06-22 15:50:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-22 15:51:00,1.5853,1.5853,1.5852,1.5853,4800000.0
2007-06-22 15:52:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-22 15:53:00,1.5854,1.5854,1.5852,1.5852,4800000.0
2007-06-22 15:54:00,1.5851,1.5854,1.5851,1.5854,4800000.0
2007-06-22 15:55:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-22 15:56:00,1.5856,1.5856,1.5853,1.5853,4800000.0
2007-06-22 15:57:00,1.5852,1.5853,1.5851,1.5853,4800000.0
2007-06-22 15:58:00,1.5852,1.5852,1.5849,1.5851,4800000.0
2007-06-22 15:59:00,1.585,1.5851,1.5849,1.5849,4800000.0
2007-06-22 16:00:00,1.5848,1.5853,1.5848,1.5848,4800000.0
2007-06-22 16:01:00,1.5847,1.585,1.5845,1.5845,4800000.0
2007-06-22 16:02:00,1.5846,1.5851,1.5845,1.585,4800000.0
2007-06-22 16:03:00,1.5851,1.5858,1.5849,1.5858,4800000.0
2007-06-22 16:04:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-22 16:05:00,1.5857,1.5858,1.5856,1.5857,4800000.0
2007-06-22 16:06:00,1.5858,1.5858,1.5857,1.5858,4800000.0
2007-06-22 16:07:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-22 16:08:00,1.5856,1.5857,1.5855,1.5856,4800000.0
2007-06-22 16:09:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-22 16:10:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-22 16:11:00,1.5857,1.5858,1.5855,1.5857,4800000.0
2007-06-22 16:12:00,1.5856,1.5857,1.5855,1.5857,4800000.0
2007-06-22 16:13:00,1.5858,1.586,1.5857,1.5858,4800000.0
2007-06-22 16:14:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-22 16:15:00,1.5859,1.586,1.5858,1.5859,4800000.0
2007-06-22 16:16:00,1.5858,1.5858,1.5857,1.5858,4800000.0
2007-06-22 16:17:00,1.5857,1.5859,1.5857,1.5858,4800000.0
2007-06-22 16:18:00,1.5859,1.5861,1.5859,1.586,4800000.0
2007-06-22 16:19:00,1.5861,1.5862,1.586,1.5862,4800000.0
2007-06-22 16:20:00,1.5861,1.5861,1.586,1.586,4800000.0
2007-06-22 16:21:00,1.5861,1.5861,1.586,1.5861,4800000.0
2007-06-22 16:22:00,1.5862,1.5864,1.5858,1.586,4800000.0
2007-06-22 16:23:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-22 16:24:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-22 16:25:00,1.586,1.5862,1.5858,1.5861,4800000.0
2007-06-22 16:26:00,1.586,1.5863,1.5858,1.5863,4800000.0
2007-06-22 16:27:00,1.5864,1.5864,1.5859,1.586,4800000.0
2007-06-22 16:28:00,1.5861,1.5861,1.5849,1.585,4800000.0
2007-06-22 16:29:00,1.5851,1.5854,1.585,1.5851,4800000.0
2007-06-22 16:30:00,1.585,1.5857,1.5847,1.5857,4800000.0
2007-06-22 16:31:00,1.5858,1.5864,1.5857,1.5864,4800000.0
2007-06-22 16:32:00,1.5863,1.5864,1.586,1.5862,4800000.0
2007-06-22 16:33:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-22 16:34:00,1.5859,1.5865,1.5858,1.5858,4800000.0
2007-06-22 16:35:00,1.586,1.5861,1.586,1.586,4800000.0
2007-06-22 16:36:00,1.5859,1.5861,1.5859,1.5859,4800000.0
2007-06-22 16:37:00,1.586,1.5861,1.5858,1.5859,4800000.0
2007-06-22 16:38:00,1.5858,1.5859,1.5857,1.5857,4800000.0
2007-06-22 16:39:00,1.5858,1.5859,1.5852,1.5854,4800000.0
2007-06-22 16:40:00,1.5855,1.5857,1.5849,1.5852,4800000.0
2007-06-22 16:41:00,1.5853,1.5853,1.5848,1.5849,4800000.0
2007-06-22 16:42:00,1.5847,1.5851,1.5847,1.585,4800000.0
2007-06-22 16:43:00,1.5851,1.5851,1.5843,1.5843,4800000.0
2007-06-22 16:44:00,1.5844,1.5847,1.5842,1.5845,4800000.0
2007-06-22 16:45:00,1.5844,1.5849,1.5844,1.5848,4800000.0
2007-06-22 16:46:00,1.5847,1.5847,1.5836,1.584,4800000.0
2007-06-22 16:47:00,1.5841,1.5842,1.5837,1.584,4800000.0
2007-06-22 16:48:00,1.5841,1.5841,1.5826,1.5827,4800000.0
2007-06-22 16:49:00,1.5823,1.5835,1.5823,1.5831,4800000.0
2007-06-22 16:50:00,1.5832,1.5833,1.5828,1.5828,4800000.0
2007-06-22 16:51:00,1.5829,1.5832,1.5827,1.5832,4800000.0
2007-06-22 16:52:00,1.5833,1.5833,1.5824,1.5825,4800000.0
2007-06-22 16:53:00,1.5826,1.5827,1.5819,1.5823,4800000.0
2007-06-22 16:54:00,1.5822,1.5826,1.5821,1.5826,4800000.0
2007-06-22 16:55:00,1.5825,1.5831,1.5824,1.5829,4800000.0
2007-06-22 16:56:00,1.5828,1.583,1.5826,1.5826,4800000.0
2007-06-22 16:57:00,1.5827,1.5827,1.5824,1.5825,4800000.0
2007-06-22 16:58:00,1.5824,1.5826,1.5822,1.5825,4800000.0
2007-06-22 16:59:00,1.5824,1.5826,1.5821,1.5822,4800000.0
2007-06-22 17:00:00,1.5821,1.5824,1.5819,1.5824,4800000.0
2007-06-22 17:01:00,1.5823,1.5826,1.5823,1.5825,4800000.0
2007-06-22 17:02:00,1.5826,1.5831,1.5824,1.5828,4800000.0
2007-06-22 17:03:00,1.583,1.583,1.5824,1.5826,4800000.0
2007-06-22 17:04:00,1.5824,1.5825,1.582,1.5825,4800000.0
2007-06-22 17:05:00,1.5824,1.5827,1.5823,1.5823,4800000.0
2007-06-22 17:06:00,1.5824,1.5827,1.5824,1.5827,4800000.0
2007-06-22 17:07:00,1.5826,1.5827,1.5824,1.5825,4800000.0
2007-06-22 17:08:00,1.5826,1.5827,1.5826,1.5827,4800000.0
2007-06-22 17:09:00,1.5828,1.583,1.5825,1.5825,4800000.0
2007-06-22 17:10:00,1.5826,1.5826,1.5824,1.5826,4800000.0
2007-06-22 17:11:00,1.5825,1.5826,1.5825,1.5826,4800000.0
2007-06-22 17:12:00,1.5827,1.583,1.5826,1.583,4800000.0
2007-06-22 17:13:00,1.5829,1.583,1.5829,1.5829,4800000.0
2007-06-22 17:14:00,1.5828,1.583,1.5828,1.583,4800000.0
2007-06-22 17:15:00,1.5829,1.583,1.5827,1.5828,4800000.0
2007-06-22 17:16:00,1.5829,1.5829,1.5826,1.5827,4800000.0
2007-06-22 17:17:00,1.5826,1.5827,1.5822,1.5823,4800000.0
2007-06-22 17:18:00,1.5824,1.5824,1.5822,1.5824,4800000.0
2007-06-22 17:19:00,1.5825,1.5826,1.5822,1.5824,4800000.0
2007-06-22 17:20:00,1.5823,1.5824,1.5822,1.5822,4800000.0
2007-06-22 17:21:00,1.5823,1.5826,1.5822,1.5825,4800000.0
2007-06-22 17:22:00,1.5826,1.5826,1.5824,1.5826,4800000.0
2007-06-22 17:23:00,1.5827,1.5828,1.5827,1.5827,4800000.0
2007-06-22 17:24:00,1.5828,1.5831,1.5828,1.5831,4800000.0
2007-06-22 17:25:00,1.583,1.583,1.5829,1.5829,4800000.0
2007-06-22 17:26:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2007-06-22 17:27:00,1.5829,1.583,1.5827,1.583,4800000.0
2007-06-22 17:28:00,1.5829,1.583,1.5828,1.5829,4800000.0
2007-06-22 17:29:00,1.583,1.5833,1.583,1.5833,4800000.0
2007-06-22 17:30:00,1.5832,1.5834,1.5831,1.5834,4800000.0
2007-06-22 17:31:00,1.5835,1.5836,1.5835,1.5835,4800000.0
2007-06-22 17:32:00,1.5836,1.5836,1.5834,1.5834,4800000.0
2007-06-22 17:33:00,1.5833,1.5835,1.5832,1.5834,4800000.0
2007-06-22 17:34:00,1.5833,1.5837,1.5833,1.5837,4800000.0
2007-06-22 17:35:00,1.5836,1.5837,1.5835,1.5835,4800000.0
2007-06-22 17:36:00,1.5834,1.5834,1.5832,1.5833,4800000.0
2007-06-22 17:37:00,1.5832,1.5837,1.5832,1.5837,4800000.0
2007-06-22 17:38:00,1.5838,1.5839,1.5837,1.5838,4800000.0
2007-06-22 17:39:00,1.5839,1.584,1.5836,1.584,4800000.0
2007-06-22 17:40:00,1.5841,1.5844,1.5841,1.5842,4800000.0
2007-06-22 17:41:00,1.5843,1.5843,1.5841,1.5841,4800000.0
2007-06-22 17:42:00,1.5842,1.5842,1.5841,1.5841,4800000.0
2007-06-22 17:43:00,1.5842,1.5842,1.5839,1.584,4800000.0
2007-06-22 17:44:00,1.5839,1.584,1.5838,1.584,4800000.0
2007-06-22 17:45:00,1.5839,1.584,1.5838,1.584,4800000.0
2007-06-22 17:46:00,1.5839,1.584,1.5839,1.584,4800000.0
2007-06-22 17:47:00,1.5841,1.5846,1.5841,1.5843,4800000.0
2007-06-22 17:48:00,1.5842,1.5844,1.5842,1.5843,4800000.0
2007-06-22 17:49:00,1.5842,1.5844,1.5842,1.5844,4800000.0
2007-06-22 17:50:00,1.5846,1.5849,1.5846,1.5848,4800000.0
2007-06-22 17:51:00,1.5847,1.5847,1.5845,1.5845,4800000.0
2007-06-22 17:52:00,1.5844,1.5845,1.5842,1.5842,4800000.0
2007-06-22 17:53:00,1.5843,1.5843,1.5842,1.5842,4800000.0
2007-06-22 17:54:00,1.5843,1.5844,1.5843,1.5843,4800000.0
2007-06-22 17:55:00,1.5842,1.5842,1.584,1.584,4800000.0
2007-06-22 17:56:00,1.5841,1.5841,1.584,1.584,4800000.0
2007-06-22 17:57:00,1.5841,1.5841,1.584,1.584,4800000.0
2007-06-22 17:58:00,1.5839,1.5841,1.5839,1.584,4800000.0
2007-06-22 17:59:00,1.5839,1.5839,1.5839,1.5839,4800000.0
2007-06-22 18:00:00,1.5838,1.584,1.5837,1.584,4800000.0
2007-06-22 18:01:00,1.5841,1.5842,1.5841,1.5842,4800000.0
2007-06-22 18:02:00,1.5843,1.5845,1.5842,1.5845,4800000.0
2007-06-22 18:03:00,1.5844,1.5846,1.5844,1.5845,4800000.0
2007-06-22 18:04:00,1.5844,1.5849,1.5844,1.5849,4800000.0
2007-06-22 18:05:00,1.585,1.585,1.5847,1.5849,4800000.0
2007-06-22 18:06:00,1.5848,1.5849,1.5847,1.5848,4800000.0
2007-06-22 18:07:00,1.5847,1.5849,1.5847,1.5848,4800000.0
2007-06-22 18:08:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-22 18:09:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-22 18:10:00,1.5849,1.5849,1.5845,1.5847,4800000.0
2007-06-22 18:11:00,1.5848,1.5848,1.5847,1.5847,4800000.0
2007-06-22 18:12:00,1.5846,1.5847,1.5846,1.5847,4800000.0
2007-06-22 18:13:00,1.5846,1.5847,1.5846,1.5846,4800000.0
2007-06-22 18:14:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-22 18:15:00,1.5847,1.5848,1.5846,1.5846,4800000.0
2007-06-22 18:16:00,1.5847,1.5847,1.5847,1.5847,4800000.0
2007-06-22 18:17:00,1.5846,1.5846,1.5845,1.5845,4800000.0
2007-06-22 18:18:00,1.5846,1.5846,1.5843,1.5844,4800000.0
2007-06-22 18:19:00,1.5843,1.5845,1.5842,1.5845,4800000.0
2007-06-22 18:20:00,1.5844,1.5845,1.5844,1.5845,4800000.0
2007-06-22 18:21:00,1.5846,1.5847,1.5846,1.5847,4800000.0
2007-06-22 18:22:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-22 18:23:00,1.5849,1.585,1.5849,1.5849,4800000.0
2007-06-22 18:24:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-22 18:25:00,1.5849,1.5851,1.5849,1.5851,4800000.0
2007-06-22 18:26:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-22 18:27:00,1.5851,1.5851,1.5849,1.5849,4800000.0
2007-06-22 18:28:00,1.5848,1.5849,1.5847,1.5848,4800000.0
2007-06-22 18:29:00,1.5847,1.5849,1.5846,1.5849,4800000.0
2007-06-22 18:30:00,1.5847,1.5848,1.5847,1.5847,4800000.0
2007-06-22 18:31:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-22 18:32:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-22 18:33:00,1.5849,1.5853,1.5849,1.5852,4800000.0
2007-06-22 18:34:00,1.5851,1.5852,1.585,1.585,4800000.0
2007-06-22 18:35:00,1.5851,1.5851,1.5849,1.5849,4800000.0
2007-06-22 18:36:00,1.585,1.5851,1.5849,1.5849,4800000.0
2007-06-22 18:37:00,1.5848,1.585,1.5847,1.5847,4800000.0
2007-06-22 18:38:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-22 18:39:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-22 18:40:00,1.5849,1.5851,1.5849,1.5851,4800000.0
2007-06-22 18:41:00,1.5852,1.5853,1.5852,1.5852,4800000.0
2007-06-22 18:42:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-22 18:46:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-22 18:47:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-22 18:48:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-22 18:49:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-22 18:50:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-22 18:51:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-22 18:52:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-22 18:53:00,1.5854,1.5855,1.5853,1.5854,4800000.0
2007-06-22 18:54:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-22 18:55:00,1.5856,1.5857,1.5855,1.5856,4800000.0
2007-06-22 18:56:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-22 18:57:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-22 18:58:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-22 18:59:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-22 19:00:00,1.5858,1.5858,1.5857,1.5858,4800000.0
2007-06-22 19:01:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-22 19:02:00,1.5856,1.5857,1.5855,1.5855,4800000.0
2007-06-22 19:03:00,1.5856,1.5856,1.5855,1.5856,4800000.0
2007-06-22 19:04:00,1.5855,1.5857,1.5855,1.5857,4800000.0
2007-06-22 19:05:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-22 19:06:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-22 19:07:00,1.5859,1.586,1.5858,1.5859,4800000.0
2007-06-22 19:08:00,1.586,1.5861,1.5859,1.5861,4800000.0
2007-06-22 19:09:00,1.5862,1.5868,1.5862,1.5868,4800000.0
2007-06-22 19:10:00,1.5869,1.5872,1.5867,1.5869,4800000.0
2007-06-22 19:11:00,1.5868,1.5874,1.5868,1.5873,4800000.0
2007-06-22 19:12:00,1.5874,1.5879,1.5873,1.5876,4800000.0
2007-06-22 19:13:00,1.5877,1.5879,1.5875,1.5877,4800000.0
2007-06-22 19:14:00,1.5876,1.588,1.5876,1.588,4800000.0
2007-06-22 19:15:00,1.5879,1.5882,1.5877,1.5882,4800000.0
2007-06-22 19:16:00,1.5883,1.5887,1.5883,1.5884,4800000.0
2007-06-22 19:17:00,1.5885,1.5885,1.5882,1.5885,4800000.0
2007-06-22 19:18:00,1.5886,1.5887,1.5881,1.5882,4800000.0
2007-06-22 19:19:00,1.5881,1.5883,1.588,1.588,4800000.0
2007-06-22 19:20:00,1.5881,1.5881,1.588,1.588,4800000.0
2007-06-22 19:21:00,1.5881,1.5881,1.5879,1.588,4800000.0
2007-06-22 19:22:00,1.5881,1.5884,1.5881,1.5883,4800000.0
2007-06-22 19:23:00,1.5885,1.5887,1.5885,1.5887,4800000.0
2007-06-22 19:24:00,1.5886,1.589,1.5886,1.589,4800000.0
2007-06-22 19:25:00,1.5892,1.5892,1.589,1.5892,4800000.0
2007-06-22 19:26:00,1.5891,1.5891,1.5887,1.5888,4800000.0
2007-06-22 19:27:00,1.5887,1.5889,1.5886,1.5889,4800000.0
2007-06-22 19:28:00,1.589,1.5891,1.5889,1.5891,4800000.0
2007-06-22 19:29:00,1.5889,1.5889,1.5886,1.5888,4800000.0
2007-06-22 19:30:00,1.5889,1.5891,1.5889,1.5891,4800000.0
2007-06-22 19:31:00,1.589,1.589,1.589,1.589,4800000.0
2007-06-22 19:32:00,1.5889,1.5889,1.5887,1.5889,4800000.0
2007-06-22 19:33:00,1.5888,1.589,1.5888,1.589,4800000.0
2007-06-22 19:34:00,1.5891,1.5894,1.589,1.5894,4800000.0
2007-06-22 19:35:00,1.5893,1.5894,1.5892,1.5892,4800000.0
2007-06-22 19:36:00,1.5891,1.5895,1.5891,1.5894,4800000.0
2007-06-22 19:37:00,1.5895,1.5896,1.5895,1.5895,4800000.0
2007-06-22 19:38:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-22 19:40:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-22 19:41:00,1.5895,1.5895,1.5892,1.5892,4800000.0
2007-06-22 19:42:00,1.5891,1.5891,1.5889,1.589,4800000.0
2007-06-22 19:43:00,1.5889,1.589,1.5888,1.5889,4800000.0
2007-06-22 19:44:00,1.589,1.589,1.5888,1.5888,4800000.0
2007-06-22 19:45:00,1.5887,1.5887,1.5884,1.5885,4800000.0
2007-06-22 19:46:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2007-06-22 19:47:00,1.5885,1.5887,1.5885,1.5886,4800000.0
2007-06-22 19:48:00,1.5887,1.5887,1.5886,1.5887,4800000.0
2007-06-22 19:49:00,1.5886,1.5886,1.5885,1.5886,4800000.0
2007-06-22 19:50:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2007-06-22 19:51:00,1.5888,1.5889,1.5888,1.5889,4800000.0
2007-06-22 19:52:00,1.5888,1.5889,1.5888,1.5888,4800000.0
2007-06-22 19:53:00,1.5889,1.5889,1.5887,1.5887,4800000.0
2007-06-22 19:54:00,1.5888,1.5889,1.5887,1.5887,4800000.0
2007-06-22 19:55:00,1.5886,1.5887,1.5886,1.5887,4800000.0
2007-06-22 19:56:00,1.5888,1.5888,1.5887,1.5887,4800000.0
2007-06-22 19:57:00,1.5888,1.5888,1.5886,1.5886,4800000.0
2007-06-22 19:59:00,1.5885,1.5885,1.5883,1.5884,4800000.0
2007-06-22 20:00:00,1.5885,1.5888,1.5885,1.5887,4800000.0
2007-06-22 20:01:00,1.5886,1.5887,1.5885,1.5885,4800000.0
2007-06-22 20:02:00,1.5884,1.5885,1.5883,1.5884,4800000.0
2007-06-22 20:03:00,1.5885,1.5886,1.5885,1.5885,4800000.0
2007-06-22 20:04:00,1.5884,1.5885,1.5884,1.5885,4800000.0
2007-06-22 20:05:00,1.5886,1.5886,1.5882,1.5883,4800000.0
2007-06-22 20:06:00,1.5884,1.5887,1.5884,1.5887,4800000.0
2007-06-22 20:07:00,1.5888,1.5889,1.5888,1.5888,4800000.0
2007-06-22 20:08:00,1.5889,1.5889,1.5889,1.5889,4800000.0
2007-06-22 20:09:00,1.5888,1.5888,1.5888,1.5888,4800000.0
2007-06-22 20:10:00,1.5889,1.5891,1.5889,1.589,4800000.0
2007-06-22 20:11:00,1.5891,1.5892,1.5889,1.5892,4800000.0
2007-06-22 20:12:00,1.5891,1.5895,1.5891,1.5895,4800000.0
2007-06-22 20:13:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-22 20:14:00,1.5895,1.5895,1.5894,1.5895,4800000.0
2007-06-22 20:15:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-22 20:16:00,1.5892,1.5893,1.5891,1.5892,4800000.0
2007-06-22 20:17:00,1.5893,1.5893,1.5892,1.5893,4800000.0
2007-06-22 20:18:00,1.5892,1.5894,1.5892,1.5894,4800000.0
2007-06-22 20:19:00,1.5895,1.5895,1.5894,1.5894,4800000.0
2007-06-22 20:20:00,1.5895,1.5895,1.5893,1.5893,4800000.0
2007-06-22 20:21:00,1.5892,1.5892,1.5891,1.5892,4800000.0
2007-06-22 20:22:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2007-06-22 20:25:00,1.589,1.5892,1.589,1.5891,4800000.0
2007-06-22 20:26:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-22 20:27:00,1.5894,1.5894,1.5893,1.5894,4800000.0
2007-06-22 20:28:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-22 20:29:00,1.5892,1.5893,1.5892,1.5892,4800000.0
2007-06-22 20:30:00,1.5893,1.5893,1.5892,1.5893,4800000.0
2007-06-22 20:31:00,1.5892,1.5892,1.5891,1.5891,4800000.0
2007-06-22 20:33:00,1.5892,1.5892,1.5889,1.589,4800000.0
2007-06-22 20:34:00,1.5889,1.5891,1.5889,1.589,4800000.0
2007-06-22 20:35:00,1.5889,1.589,1.5889,1.5889,4800000.0
2007-06-22 20:36:00,1.5888,1.5888,1.5887,1.5887,4800000.0
2007-06-22 20:37:00,1.5888,1.5888,1.5886,1.5887,4800000.0
2007-06-22 20:39:00,1.5888,1.5888,1.5886,1.5887,4800000.0
2007-06-22 20:40:00,1.5889,1.589,1.5887,1.5888,4800000.0
2007-06-22 20:41:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2007-06-22 20:42:00,1.5886,1.5887,1.5885,1.5887,4800000.0
2007-06-22 20:43:00,1.5886,1.5889,1.5886,1.5887,4800000.0
2007-06-22 20:44:00,1.5886,1.5889,1.5886,1.5888,4800000.0
2007-06-22 20:45:00,1.5889,1.5889,1.5889,1.5889,4800000.0
2007-06-22 20:46:00,1.5887,1.5888,1.5885,1.5888,4800000.0
2007-06-22 20:47:00,1.5889,1.5891,1.5888,1.589,4800000.0
2007-06-22 20:48:00,1.5891,1.5892,1.589,1.5891,4800000.0
2007-06-22 20:49:00,1.5892,1.5892,1.589,1.589,4800000.0
2007-06-22 20:50:00,1.5889,1.589,1.5889,1.589,4800000.0
2007-06-22 20:51:00,1.5889,1.5893,1.5889,1.5892,4800000.0
2007-06-22 20:52:00,1.5891,1.5893,1.5891,1.5893,4800000.0
2007-06-22 20:53:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-22 20:54:00,1.5891,1.5892,1.589,1.589,4800000.0
2007-06-22 20:55:00,1.5891,1.5891,1.589,1.5891,4800000.0
2007-06-22 20:56:00,1.5892,1.5892,1.5891,1.5891,4800000.0
2007-06-22 20:57:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-22 20:58:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-22 20:59:00,1.5894,1.5894,1.5892,1.5892,4800000.0
2007-06-22 21:00:00,1.5893,1.5895,1.5893,1.5894,4800000.0
2007-06-22 21:01:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-22 21:02:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-22 21:03:00,1.5893,1.5895,1.5892,1.5895,4800000.0
2007-06-22 21:04:00,1.5894,1.5894,1.5892,1.5892,4800000.0
2007-06-22 21:05:00,1.5893,1.5893,1.5892,1.5892,4800000.0
2007-06-22 21:06:00,1.5893,1.5893,1.5892,1.5893,4800000.0
2007-06-22 21:07:00,1.5892,1.5893,1.5892,1.5893,4800000.0
2007-06-22 21:08:00,1.5892,1.5895,1.5892,1.5894,4800000.0
2007-06-22 21:09:00,1.5893,1.5894,1.5892,1.5892,4800000.0
2007-06-22 21:10:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2007-06-22 21:11:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-22 21:12:00,1.5894,1.5895,1.5889,1.5891,4800000.0
2007-06-22 21:13:00,1.589,1.5893,1.589,1.5892,4800000.0
2007-06-22 21:15:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-22 21:16:00,1.5895,1.5901,1.5895,1.59,4800000.0
2007-06-22 21:17:00,1.5901,1.5915,1.5901,1.5915,4800000.0
2007-06-22 21:18:00,1.5916,1.5917,1.5908,1.5912,4800000.0
2007-06-22 21:19:00,1.5911,1.5913,1.5908,1.591,4800000.0
2007-06-22 21:20:00,1.5909,1.5911,1.5905,1.5907,4800000.0
2007-06-22 21:21:00,1.5905,1.5907,1.5903,1.5903,4800000.0
2007-06-22 21:22:00,1.5902,1.5906,1.5901,1.5906,4800000.0
2007-06-22 21:23:00,1.5905,1.5906,1.5901,1.5903,4800000.0
2007-06-22 21:24:00,1.5904,1.5907,1.5902,1.5904,4800000.0
2007-06-22 21:25:00,1.5903,1.5905,1.5901,1.5905,4800000.0
2007-06-22 21:26:00,1.5903,1.5906,1.5894,1.59,4800000.0
2007-06-22 21:27:00,1.5898,1.5906,1.5896,1.5896,4800000.0
2007-06-22 21:28:00,1.5895,1.5897,1.5892,1.5897,4800000.0
2007-06-22 21:29:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-22 21:30:00,1.5899,1.59,1.5896,1.5898,4800000.0
2007-06-22 21:31:00,1.5896,1.5897,1.5895,1.5895,4800000.0
2007-06-22 21:32:00,1.5894,1.5896,1.5893,1.5894,4800000.0
2007-06-22 21:33:00,1.5895,1.5896,1.5894,1.5895,4800000.0
2007-06-22 21:34:00,1.5894,1.5897,1.5894,1.5897,4800000.0
2007-06-22 21:35:00,1.5896,1.5897,1.5894,1.5894,4800000.0
2007-06-22 21:36:00,1.5895,1.5898,1.5895,1.5898,4800000.0
2007-06-22 21:37:00,1.5897,1.5898,1.5897,1.5897,4800000.0
2007-06-22 21:38:00,1.5896,1.5898,1.5894,1.5898,4800000.0
2007-06-22 21:40:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-22 21:41:00,1.5901,1.5906,1.5899,1.5901,4800000.0
2007-06-22 21:42:00,1.59,1.59,1.59,1.59,4800000.0
2007-06-22 21:43:00,1.5899,1.5905,1.5899,1.5903,4800000.0
2007-06-22 21:44:00,1.5902,1.5903,1.5899,1.59,4800000.0
2007-06-22 21:45:00,1.5901,1.5901,1.5899,1.5901,4800000.0
2007-06-22 21:46:00,1.5902,1.5902,1.5899,1.5901,4800000.0
2007-06-22 21:47:00,1.5902,1.5903,1.5898,1.5898,4800000.0
2007-06-22 21:48:00,1.5899,1.5901,1.5897,1.59,4800000.0
2007-06-22 21:49:00,1.5899,1.5901,1.5899,1.59,4800000.0
2007-06-22 21:50:00,1.5901,1.5901,1.5899,1.5899,4800000.0
2007-06-22 21:51:00,1.5897,1.59,1.5897,1.59,4800000.0
2007-06-22 21:52:00,1.5901,1.5903,1.59,1.5903,4800000.0
2007-06-22 21:53:00,1.5901,1.5905,1.5901,1.5905,4800000.0
2007-06-22 21:54:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-22 21:55:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-22 21:56:00,1.5904,1.5907,1.5904,1.5907,4800000.0
2007-06-22 21:57:00,1.5908,1.591,1.5908,1.5908,4800000.0
2007-06-22 21:58:00,1.5909,1.5911,1.5909,1.5909,4800000.0
2007-06-22 21:59:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-22 22:00:00,1.5911,1.5913,1.5911,1.5911,4800000.0
2007-06-22 22:01:00,1.591,1.5911,1.5909,1.5911,4800000.0
2007-06-22 22:02:00,1.5912,1.5912,1.5909,1.591,4800000.0
2007-06-22 22:03:00,1.5911,1.5911,1.5909,1.5909,4800000.0
2007-06-22 22:04:00,1.591,1.591,1.5909,1.591,4800000.0
2007-06-22 22:05:00,1.5909,1.5909,1.5909,1.5909,4800000.0
2007-06-22 22:06:00,1.591,1.591,1.5906,1.5909,4800000.0
2007-06-22 22:07:00,1.5908,1.5908,1.5907,1.5908,4800000.0
2007-06-22 22:08:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-22 22:09:00,1.5909,1.591,1.5909,1.5909,4800000.0
2007-06-22 22:10:00,1.5908,1.5908,1.5906,1.5906,4800000.0
2007-06-22 22:11:00,1.5905,1.5905,1.5904,1.5905,4800000.0
2007-06-22 22:12:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2007-06-22 22:14:00,1.5906,1.5908,1.5905,1.5908,4800000.0
2007-06-22 22:15:00,1.5909,1.591,1.5908,1.5909,4800000.0
2007-06-22 22:16:00,1.591,1.5912,1.591,1.5911,4800000.0
2007-06-22 22:17:00,1.5912,1.5912,1.5909,1.5909,4800000.0
2007-06-22 22:18:00,1.5908,1.5909,1.5904,1.5906,4800000.0
2007-06-22 22:19:00,1.5907,1.5909,1.5906,1.5906,4800000.0
2007-06-22 22:20:00,1.5905,1.5905,1.5904,1.5905,4800000.0
2007-06-22 22:21:00,1.5904,1.5904,1.5902,1.5902,4800000.0
2007-06-22 22:22:00,1.59,1.5903,1.5899,1.59,4800000.0
2007-06-22 22:23:00,1.5901,1.5902,1.5901,1.5902,4800000.0
2007-06-22 22:24:00,1.5901,1.5901,1.5901,1.5901,4800000.0
2007-06-22 22:25:00,1.59,1.5902,1.59,1.59,4800000.0
2007-06-22 22:26:00,1.5901,1.5901,1.5899,1.5899,4800000.0
2007-06-22 22:27:00,1.59,1.5902,1.5899,1.5899,4800000.0
2007-06-22 22:28:00,1.59,1.59,1.5897,1.5898,4800000.0
2007-06-22 22:29:00,1.5899,1.5899,1.5896,1.5896,4800000.0
2007-06-22 22:30:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-22 22:31:00,1.5897,1.5897,1.5892,1.5893,4800000.0
2007-06-22 22:34:00,1.5894,1.5896,1.5893,1.5893,4800000.0
2007-06-22 22:35:00,1.5894,1.5895,1.5893,1.5893,4800000.0
2007-06-22 22:36:00,1.5896,1.5897,1.5891,1.5892,4800000.0
2007-06-22 22:37:00,1.5891,1.5893,1.5891,1.5893,4800000.0
2007-06-22 22:38:00,1.5894,1.5894,1.5891,1.5892,4800000.0
2007-06-22 22:39:00,1.5891,1.5892,1.5891,1.5892,4800000.0
2007-06-22 22:40:00,1.5891,1.5896,1.5891,1.5896,4800000.0
2007-06-22 22:41:00,1.5899,1.59,1.5895,1.5897,4800000.0
2007-06-22 22:42:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-22 22:43:00,1.5895,1.5897,1.5895,1.5897,4800000.0
2007-06-22 22:44:00,1.5896,1.5897,1.5896,1.5896,4800000.0
2007-06-22 22:45:00,1.5897,1.5897,1.5894,1.5895,4800000.0
2007-06-22 22:46:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-22 22:47:00,1.5896,1.5899,1.5895,1.5896,4800000.0
2007-06-22 22:48:00,1.5895,1.5896,1.5895,1.5895,4800000.0
2007-06-22 22:49:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-22 22:50:00,1.5893,1.5894,1.5892,1.5893,4800000.0
2007-06-22 22:51:00,1.5892,1.5894,1.5892,1.5893,4800000.0
2007-06-22 22:52:00,1.5894,1.5896,1.5893,1.5893,4800000.0
2007-06-22 22:53:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-22 22:54:00,1.5894,1.5894,1.5893,1.5893,4800000.0
2007-06-22 22:55:00,1.5891,1.5891,1.5888,1.5888,4800000.0
2007-06-22 22:56:00,1.5887,1.5895,1.5887,1.5895,4800000.0
2007-06-22 22:57:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-22 22:58:00,1.5897,1.5897,1.5894,1.5894,4800000.0
2007-06-22 22:59:00,1.5895,1.5895,1.5894,1.5895,4800000.0
2007-06-25 00:00:00,1.5872,1.5873,1.5871,1.5871,4800000.0
2007-06-25 00:01:00,1.5872,1.5872,1.5872,1.5872,4800000.0
2007-06-25 00:02:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-25 00:04:00,1.5875,1.5876,1.5874,1.5874,4800000.0
2007-06-25 00:06:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-25 00:07:00,1.5875,1.5875,1.5872,1.5872,4800000.0
2007-06-25 00:08:00,1.5873,1.5875,1.5873,1.5875,4800000.0
2007-06-25 00:09:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-25 00:10:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-25 00:11:00,1.5872,1.5875,1.5872,1.5875,4800000.0
2007-06-25 00:12:00,1.5873,1.5874,1.5872,1.5874,4800000.0
2007-06-25 00:13:00,1.5873,1.5874,1.5872,1.5873,4800000.0
2007-06-25 00:14:00,1.5872,1.5875,1.5872,1.5875,4800000.0
2007-06-25 00:15:00,1.5874,1.5875,1.5874,1.5875,4800000.0
2007-06-25 00:16:00,1.5874,1.5875,1.5874,1.5874,4800000.0
2007-06-25 00:17:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-25 00:18:00,1.5875,1.5878,1.5875,1.5878,4800000.0
2007-06-25 00:19:00,1.5879,1.5879,1.5878,1.5878,4800000.0
2007-06-25 00:20:00,1.5877,1.5878,1.5877,1.5878,4800000.0
2007-06-25 00:21:00,1.5879,1.5879,1.5878,1.5879,4800000.0
2007-06-25 00:26:00,1.5878,1.588,1.5878,1.5879,4800000.0
2007-06-25 00:28:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-25 00:29:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-25 00:30:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-25 00:31:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-25 00:32:00,1.5876,1.5877,1.5876,1.5877,4800000.0
2007-06-25 00:35:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-25 00:36:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-25 00:37:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-25 00:38:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-25 00:40:00,1.5875,1.5875,1.5873,1.5873,4800000.0
2007-06-25 00:41:00,1.5871,1.5872,1.5871,1.5872,4800000.0
2007-06-25 00:42:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-25 00:43:00,1.5874,1.5874,1.5873,1.5873,4800000.0
2007-06-25 00:44:00,1.5872,1.5872,1.5872,1.5872,4800000.0
2007-06-25 00:46:00,1.5871,1.5871,1.5871,1.5871,4800000.0
2007-06-25 00:47:00,1.587,1.587,1.587,1.587,4800000.0
2007-06-25 00:48:00,1.5871,1.5871,1.587,1.587,4800000.0
2007-06-25 00:49:00,1.5872,1.5873,1.5872,1.5873,4800000.0
2007-06-25 00:51:00,1.5872,1.5872,1.5872,1.5872,4800000.0
2007-06-25 00:52:00,1.5873,1.5874,1.5873,1.5873,4800000.0
2007-06-25 00:53:00,1.5872,1.5874,1.5872,1.5874,4800000.0
2007-06-25 00:56:00,1.5873,1.5874,1.5873,1.5874,4800000.0
2007-06-25 00:57:00,1.5873,1.5873,1.5873,1.5873,4800000.0
2007-06-25 00:58:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-25 00:59:00,1.5873,1.5876,1.5873,1.5875,4800000.0
2007-06-25 01:00:00,1.5874,1.5879,1.5874,1.5877,4800000.0
2007-06-25 01:01:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-25 01:02:00,1.5877,1.5878,1.5877,1.5878,4800000.0
2007-06-25 01:03:00,1.5877,1.5878,1.5873,1.5877,4800000.0
2007-06-25 01:04:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-25 01:05:00,1.5878,1.5878,1.5873,1.5875,4800000.0
2007-06-25 01:06:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-25 01:11:00,1.5874,1.5876,1.5874,1.5876,4800000.0
2007-06-25 01:14:00,1.5873,1.5873,1.5871,1.5871,4800000.0
2007-06-25 01:15:00,1.5872,1.5872,1.5872,1.5872,4800000.0
2007-06-25 01:16:00,1.5871,1.5871,1.587,1.587,4800000.0
2007-06-25 01:21:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-25 01:23:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-25 01:26:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-25 01:27:00,1.5866,1.5868,1.5866,1.5868,4800000.0
2007-06-25 01:28:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-25 01:29:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-25 01:30:00,1.5867,1.5867,1.5866,1.5867,4800000.0
2007-06-25 01:31:00,1.5866,1.5867,1.5866,1.5867,4800000.0
2007-06-25 01:33:00,1.5868,1.587,1.5868,1.5868,4800000.0
2007-06-25 01:34:00,1.587,1.5871,1.5867,1.5868,4800000.0
2007-06-25 01:35:00,1.5869,1.5869,1.5868,1.5868,4800000.0
2007-06-25 01:36:00,1.5869,1.587,1.5868,1.587,4800000.0
2007-06-25 01:37:00,1.5869,1.587,1.5869,1.5869,4800000.0
2007-06-25 01:38:00,1.587,1.5871,1.5869,1.587,4800000.0
2007-06-25 01:39:00,1.5871,1.5872,1.587,1.587,4800000.0
2007-06-25 01:40:00,1.5869,1.587,1.5868,1.587,4800000.0
2007-06-25 01:41:00,1.5868,1.5868,1.5868,1.5868,4800000.0
2007-06-25 01:42:00,1.5869,1.587,1.5869,1.587,4800000.0
2007-06-25 01:43:00,1.5871,1.5871,1.587,1.5871,4800000.0
2007-06-25 01:44:00,1.5872,1.5872,1.587,1.587,4800000.0
2007-06-25 01:45:00,1.5869,1.5871,1.5869,1.5871,4800000.0
2007-06-25 01:46:00,1.5872,1.5873,1.5871,1.5873,4800000.0
2007-06-25 01:47:00,1.5872,1.5877,1.5872,1.5877,4800000.0
2007-06-25 01:48:00,1.5879,1.588,1.5876,1.5876,4800000.0
2007-06-25 01:49:00,1.5875,1.5876,1.5875,1.5875,4800000.0
2007-06-25 01:50:00,1.5874,1.5876,1.5874,1.5875,4800000.0
2007-06-25 01:51:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-25 01:52:00,1.5873,1.5874,1.5873,1.5874,4800000.0
2007-06-25 01:53:00,1.5873,1.5874,1.587,1.587,4800000.0
2007-06-25 01:54:00,1.5871,1.5871,1.587,1.587,4800000.0
2007-06-25 01:55:00,1.5869,1.5869,1.5869,1.5869,4800000.0
2007-06-25 01:56:00,1.5868,1.5868,1.5863,1.5865,4800000.0
2007-06-25 01:57:00,1.5866,1.5867,1.5865,1.5865,4800000.0
2007-06-25 01:58:00,1.5866,1.5867,1.5864,1.5866,4800000.0
2007-06-25 01:59:00,1.5865,1.5866,1.5864,1.5866,4800000.0
2007-06-25 02:00:00,1.5868,1.5868,1.5868,1.5868,4800000.0
2007-06-25 02:01:00,1.5867,1.5869,1.5867,1.5868,4800000.0
2007-06-25 02:02:00,1.5869,1.5871,1.5868,1.587,4800000.0
2007-06-25 02:03:00,1.5871,1.5871,1.5869,1.5869,4800000.0
2007-06-25 02:04:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-25 02:05:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-25 02:06:00,1.5868,1.5869,1.5868,1.5868,4800000.0
2007-06-25 02:08:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-25 02:09:00,1.5865,1.5866,1.5865,1.5865,4800000.0
2007-06-25 02:10:00,1.5866,1.5868,1.5866,1.5868,4800000.0
2007-06-25 02:11:00,1.5867,1.5868,1.5866,1.5866,4800000.0
2007-06-25 02:12:00,1.5868,1.587,1.5868,1.587,4800000.0
2007-06-25 02:13:00,1.5868,1.5869,1.5868,1.5869,4800000.0
2007-06-25 02:14:00,1.587,1.587,1.5868,1.5869,4800000.0
2007-06-25 02:15:00,1.5867,1.587,1.5867,1.5868,4800000.0
2007-06-25 02:16:00,1.5867,1.5868,1.5866,1.5867,4800000.0
2007-06-25 02:17:00,1.5866,1.5868,1.5865,1.5866,4800000.0
2007-06-25 02:18:00,1.5865,1.5867,1.5865,1.5867,4800000.0
2007-06-25 02:19:00,1.5866,1.5866,1.5866,1.5866,4800000.0
2007-06-25 02:20:00,1.5867,1.5867,1.5865,1.5867,4800000.0
2007-06-25 02:21:00,1.5866,1.5866,1.5866,1.5866,4800000.0
2007-06-25 02:22:00,1.5863,1.5865,1.5863,1.5864,4800000.0
2007-06-25 02:23:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-25 02:24:00,1.5863,1.5865,1.5862,1.5865,4800000.0
2007-06-25 02:25:00,1.5864,1.5865,1.5864,1.5864,4800000.0
2007-06-25 02:26:00,1.5865,1.5866,1.5864,1.5866,4800000.0
2007-06-25 02:27:00,1.5865,1.5866,1.5864,1.5866,4800000.0
2007-06-25 02:28:00,1.5865,1.5865,1.5864,1.5865,4800000.0
2007-06-25 02:29:00,1.5864,1.5864,1.586,1.5861,4800000.0
2007-06-25 02:30:00,1.586,1.5862,1.586,1.586,4800000.0
2007-06-25 02:31:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-25 02:32:00,1.586,1.586,1.5858,1.5859,4800000.0
2007-06-25 02:33:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-25 02:36:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-25 02:37:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-25 02:38:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-25 02:39:00,1.5865,1.5867,1.5865,1.5866,4800000.0
2007-06-25 02:40:00,1.5865,1.5867,1.5865,1.5865,4800000.0
2007-06-25 02:41:00,1.5864,1.5865,1.5862,1.5863,4800000.0
2007-06-25 02:42:00,1.5862,1.5863,1.586,1.5861,4800000.0
2007-06-25 02:43:00,1.5862,1.5862,1.5859,1.586,4800000.0
2007-06-25 02:44:00,1.5861,1.5862,1.5861,1.5861,4800000.0
2007-06-25 02:45:00,1.5862,1.5864,1.5861,1.5862,4800000.0
2007-06-25 02:46:00,1.5863,1.5863,1.5861,1.5862,4800000.0
2007-06-25 02:47:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-25 02:49:00,1.586,1.5862,1.5859,1.5862,4800000.0
2007-06-25 02:50:00,1.5861,1.5862,1.586,1.5862,4800000.0
2007-06-25 02:51:00,1.586,1.586,1.5856,1.5856,4800000.0
2007-06-25 02:52:00,1.5857,1.586,1.5857,1.586,4800000.0
2007-06-25 02:53:00,1.5859,1.586,1.5856,1.5856,4800000.0
2007-06-25 02:54:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-25 02:55:00,1.5855,1.586,1.5855,1.586,4800000.0
2007-06-25 02:56:00,1.5859,1.5861,1.5858,1.5861,4800000.0
2007-06-25 02:57:00,1.586,1.586,1.5856,1.5856,4800000.0
2007-06-25 02:58:00,1.5857,1.5857,1.5853,1.5854,4800000.0
2007-06-25 02:59:00,1.5855,1.5856,1.5854,1.5854,4800000.0
2007-06-25 03:00:00,1.5855,1.5855,1.585,1.5852,4800000.0
2007-06-25 03:01:00,1.5851,1.5854,1.5851,1.5854,4800000.0
2007-06-25 03:02:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-25 03:03:00,1.5856,1.5859,1.5855,1.5859,4800000.0
2007-06-25 03:04:00,1.5861,1.5861,1.5858,1.5859,4800000.0
2007-06-25 03:05:00,1.5858,1.5859,1.5856,1.5857,4800000.0
2007-06-25 03:06:00,1.5856,1.586,1.5856,1.586,4800000.0
2007-06-25 03:07:00,1.5861,1.5865,1.5861,1.5862,4800000.0
2007-06-25 03:08:00,1.5863,1.5869,1.5863,1.5868,4800000.0
2007-06-25 03:09:00,1.5867,1.5867,1.5865,1.5867,4800000.0
2007-06-25 03:10:00,1.5866,1.5867,1.5861,1.5863,4800000.0
2007-06-25 03:11:00,1.5864,1.5864,1.5862,1.5862,4800000.0
2007-06-25 03:12:00,1.5859,1.5863,1.5859,1.5863,4800000.0
2007-06-25 03:13:00,1.5864,1.5865,1.5862,1.5864,4800000.0
2007-06-25 03:14:00,1.5863,1.5866,1.5861,1.5865,4800000.0
2007-06-25 03:15:00,1.5866,1.5868,1.5865,1.5866,4800000.0
2007-06-25 03:16:00,1.5865,1.5865,1.5859,1.5864,4800000.0
2007-06-25 03:17:00,1.5863,1.5863,1.5862,1.5862,4800000.0
2007-06-25 03:18:00,1.5863,1.5865,1.5862,1.5865,4800000.0
2007-06-25 03:19:00,1.5863,1.5863,1.5862,1.5863,4800000.0
2007-06-25 03:20:00,1.5864,1.5864,1.5863,1.5863,4800000.0
2007-06-25 03:21:00,1.5861,1.5862,1.586,1.586,4800000.0
2007-06-25 03:22:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-25 03:23:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-25 03:24:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-25 03:25:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-25 03:26:00,1.5859,1.5866,1.5856,1.5857,4800000.0
2007-06-25 03:27:00,1.5858,1.586,1.5858,1.586,4800000.0
2007-06-25 03:28:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-25 03:29:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-25 03:30:00,1.5858,1.5858,1.5854,1.5856,4800000.0
2007-06-25 03:31:00,1.5857,1.5858,1.5856,1.5858,4800000.0
2007-06-25 03:32:00,1.5859,1.5859,1.5857,1.5857,4800000.0
2007-06-25 03:33:00,1.5859,1.5859,1.5855,1.5855,4800000.0
2007-06-25 03:34:00,1.5857,1.5858,1.5855,1.5858,4800000.0
2007-06-25 03:35:00,1.5856,1.5859,1.5853,1.5854,4800000.0
2007-06-25 03:36:00,1.5853,1.5853,1.5849,1.585,4800000.0
2007-06-25 03:37:00,1.5851,1.5854,1.5851,1.5852,4800000.0
2007-06-25 03:38:00,1.5853,1.5854,1.5851,1.5851,4800000.0
2007-06-25 03:39:00,1.5849,1.5851,1.5849,1.5849,4800000.0
2007-06-25 03:40:00,1.585,1.5851,1.5849,1.585,4800000.0
2007-06-25 03:41:00,1.5849,1.585,1.5847,1.5849,4800000.0
2007-06-25 03:42:00,1.585,1.5852,1.5849,1.5851,4800000.0
2007-06-25 03:43:00,1.5852,1.5852,1.5849,1.585,4800000.0
2007-06-25 03:44:00,1.5849,1.5851,1.5849,1.5851,4800000.0
2007-06-25 03:46:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-25 03:47:00,1.5849,1.5851,1.5849,1.5851,4800000.0
2007-06-25 03:48:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-25 03:49:00,1.5853,1.5853,1.5852,1.5853,4800000.0
2007-06-25 03:50:00,1.5852,1.5853,1.5851,1.5853,4800000.0
2007-06-25 03:51:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-25 03:52:00,1.5852,1.5852,1.585,1.5851,4800000.0
2007-06-25 03:53:00,1.5852,1.5852,1.5849,1.5849,4800000.0
2007-06-25 03:54:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-25 03:55:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-25 03:56:00,1.585,1.5852,1.5848,1.585,4800000.0
2007-06-25 03:57:00,1.5851,1.5851,1.5849,1.5849,4800000.0
2007-06-25 03:58:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-25 03:59:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-25 04:00:00,1.5854,1.5854,1.5852,1.5852,4800000.0
2007-06-25 04:01:00,1.5853,1.5857,1.5852,1.5854,4800000.0
2007-06-25 04:02:00,1.5853,1.5853,1.5851,1.5851,4800000.0
2007-06-25 04:03:00,1.5852,1.5852,1.5851,1.5852,4800000.0
2007-06-25 04:04:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-25 04:05:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-25 04:06:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 04:07:00,1.5852,1.5853,1.5852,1.5852,4800000.0
2007-06-25 04:08:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-25 04:09:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-25 04:10:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-25 04:11:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-25 04:12:00,1.5848,1.5851,1.5847,1.5848,4800000.0
2007-06-25 04:13:00,1.5847,1.5848,1.5847,1.5848,4800000.0
2007-06-25 04:14:00,1.5847,1.5849,1.5847,1.5849,4800000.0
2007-06-25 04:15:00,1.585,1.585,1.5848,1.5848,4800000.0
2007-06-25 04:17:00,1.5847,1.5848,1.5845,1.5846,4800000.0
2007-06-25 04:18:00,1.5847,1.5847,1.5845,1.5845,4800000.0
2007-06-25 04:19:00,1.5846,1.5847,1.5845,1.5846,4800000.0
2007-06-25 04:20:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-25 04:21:00,1.5845,1.5845,1.5842,1.5843,4800000.0
2007-06-25 04:22:00,1.5845,1.5845,1.5844,1.5844,4800000.0
2007-06-25 04:24:00,1.5843,1.5845,1.5843,1.5845,4800000.0
2007-06-25 04:25:00,1.5844,1.5845,1.5844,1.5845,4800000.0
2007-06-25 04:26:00,1.5847,1.5847,1.5845,1.5845,4800000.0
2007-06-25 04:27:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-25 04:28:00,1.5845,1.5846,1.5845,1.5846,4800000.0
2007-06-25 04:29:00,1.5847,1.5847,1.5845,1.5846,4800000.0
2007-06-25 04:30:00,1.5845,1.5846,1.5844,1.5846,4800000.0
2007-06-25 04:31:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-25 04:32:00,1.5845,1.5846,1.5845,1.5846,4800000.0
2007-06-25 04:33:00,1.5847,1.5848,1.5846,1.5847,4800000.0
2007-06-25 04:34:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-25 04:35:00,1.5849,1.5849,1.5848,1.5849,4800000.0
2007-06-25 04:36:00,1.5848,1.5849,1.5848,1.5849,4800000.0
2007-06-25 04:37:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-25 04:38:00,1.5849,1.5849,1.5848,1.5849,4800000.0
2007-06-25 04:39:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-25 04:41:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-25 04:42:00,1.5851,1.5851,1.5846,1.5848,4800000.0
2007-06-25 04:46:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-25 04:47:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-25 04:48:00,1.5849,1.5849,1.5847,1.5847,4800000.0
2007-06-25 04:49:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-25 04:51:00,1.5849,1.5849,1.5848,1.5849,4800000.0
2007-06-25 04:52:00,1.5848,1.5849,1.5848,1.5849,4800000.0
2007-06-25 04:53:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-25 04:54:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-25 04:57:00,1.5849,1.5849,1.5846,1.5848,4800000.0
2007-06-25 04:58:00,1.5847,1.5849,1.5847,1.5848,4800000.0
2007-06-25 04:59:00,1.5849,1.5849,1.5848,1.5848,4800000.0
2007-06-25 05:01:00,1.5847,1.585,1.5847,1.5849,4800000.0
2007-06-25 05:02:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-25 05:03:00,1.585,1.5852,1.585,1.5851,4800000.0
2007-06-25 05:04:00,1.5852,1.5852,1.585,1.5851,4800000.0
2007-06-25 05:05:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-25 05:06:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-25 05:07:00,1.5851,1.5852,1.585,1.585,4800000.0
2007-06-25 05:08:00,1.5851,1.5853,1.5851,1.5853,4800000.0
2007-06-25 05:09:00,1.5852,1.5853,1.5849,1.5849,4800000.0
2007-06-25 05:10:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-25 05:11:00,1.5853,1.5853,1.5849,1.5851,4800000.0
2007-06-25 05:12:00,1.585,1.585,1.5849,1.585,4800000.0
2007-06-25 05:14:00,1.5849,1.5849,1.5848,1.5849,4800000.0
2007-06-25 05:15:00,1.585,1.5851,1.5849,1.585,4800000.0
2007-06-25 05:16:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-25 05:19:00,1.585,1.585,1.5849,1.585,4800000.0
2007-06-25 05:20:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-25 05:21:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-25 05:22:00,1.585,1.5851,1.585,1.5851,4800000.0
2007-06-25 05:23:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-25 05:26:00,1.5849,1.5851,1.5849,1.5849,4800000.0
2007-06-25 05:27:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-25 05:28:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-25 05:29:00,1.5851,1.5853,1.5851,1.5853,4800000.0
2007-06-25 05:30:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-25 05:31:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 05:33:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-25 05:38:00,1.5852,1.5853,1.5851,1.5851,4800000.0
2007-06-25 05:39:00,1.585,1.5852,1.585,1.5852,4800000.0
2007-06-25 05:40:00,1.5851,1.5854,1.5851,1.5854,4800000.0
2007-06-25 05:41:00,1.5852,1.5855,1.5852,1.5855,4800000.0
2007-06-25 05:42:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 05:43:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 05:44:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-25 05:45:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-25 05:48:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 05:49:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-25 05:50:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 05:51:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 05:52:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-25 05:53:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-25 05:54:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-25 05:55:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-25 05:56:00,1.5857,1.5858,1.5855,1.5858,4800000.0
2007-06-25 05:57:00,1.5859,1.5859,1.5856,1.5857,4800000.0
2007-06-25 05:58:00,1.5858,1.5858,1.5856,1.5857,4800000.0
2007-06-25 05:59:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-25 06:00:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-25 06:01:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-25 06:02:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-25 06:03:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-25 06:04:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-25 06:05:00,1.5855,1.5856,1.5854,1.5856,4800000.0
2007-06-25 06:06:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-25 06:07:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 06:08:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-25 06:09:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 06:10:00,1.5853,1.5855,1.5853,1.5854,4800000.0
2007-06-25 06:11:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-25 06:12:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 06:14:00,1.5853,1.5854,1.5853,1.5853,4800000.0
2007-06-25 06:15:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-25 06:16:00,1.5856,1.5856,1.5854,1.5854,4800000.0
2007-06-25 06:17:00,1.5855,1.5856,1.5854,1.5856,4800000.0
2007-06-25 06:18:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-25 06:19:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-25 06:22:00,1.5857,1.5859,1.5856,1.5859,4800000.0
2007-06-25 06:23:00,1.5858,1.586,1.5857,1.586,4800000.0
2007-06-25 06:24:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-25 06:26:00,1.586,1.586,1.5858,1.586,4800000.0
2007-06-25 06:28:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-25 06:30:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-25 06:31:00,1.5859,1.5859,1.5856,1.5856,4800000.0
2007-06-25 06:32:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-25 06:34:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-25 06:35:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-25 06:36:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-25 06:37:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-25 06:39:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-25 06:40:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-25 06:42:00,1.5859,1.5861,1.5859,1.586,4800000.0
2007-06-25 06:43:00,1.5858,1.5859,1.5857,1.5859,4800000.0
2007-06-25 06:44:00,1.5858,1.5858,1.5856,1.5857,4800000.0
2007-06-25 06:45:00,1.5856,1.5857,1.5856,1.5857,4800000.0
2007-06-25 06:47:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-25 06:48:00,1.5857,1.5857,1.5856,1.5856,4800000.0
2007-06-25 06:52:00,1.5857,1.5857,1.5857,1.5857,4800000.0
2007-06-25 06:54:00,1.5856,1.5858,1.5856,1.5856,4800000.0
2007-06-25 06:55:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-25 06:56:00,1.5857,1.5859,1.5857,1.5857,4800000.0
2007-06-25 06:57:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-25 06:58:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-25 06:59:00,1.5857,1.5857,1.5855,1.5855,4800000.0
2007-06-25 07:00:00,1.5854,1.5857,1.5854,1.5856,4800000.0
2007-06-25 07:01:00,1.5857,1.5859,1.5857,1.5859,4800000.0
2007-06-25 07:02:00,1.5861,1.5861,1.5857,1.5859,4800000.0
2007-06-25 07:03:00,1.5858,1.5861,1.5858,1.586,4800000.0
2007-06-25 07:04:00,1.5858,1.586,1.5858,1.586,4800000.0
2007-06-25 07:05:00,1.5861,1.5863,1.586,1.586,4800000.0
2007-06-25 07:06:00,1.5861,1.5863,1.5861,1.5861,4800000.0
2007-06-25 07:07:00,1.5863,1.5863,1.5861,1.5861,4800000.0
2007-06-25 07:08:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-25 07:09:00,1.586,1.5862,1.586,1.586,4800000.0
2007-06-25 07:10:00,1.5862,1.5863,1.5862,1.5862,4800000.0
2007-06-25 07:11:00,1.586,1.5862,1.586,1.586,4800000.0
2007-06-25 07:12:00,1.5862,1.5863,1.5862,1.5862,4800000.0
2007-06-25 07:13:00,1.586,1.5861,1.586,1.5861,4800000.0
2007-06-25 07:14:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-25 07:15:00,1.5858,1.5858,1.5855,1.5855,4800000.0
2007-06-25 07:16:00,1.5856,1.5856,1.5855,1.5855,4800000.0
2007-06-25 07:17:00,1.5857,1.5861,1.5857,1.5858,4800000.0
2007-06-25 07:18:00,1.5859,1.5861,1.5859,1.5861,4800000.0
2007-06-25 07:19:00,1.5862,1.5862,1.5859,1.5859,4800000.0
2007-06-25 07:20:00,1.586,1.586,1.5858,1.5858,4800000.0
2007-06-25 07:21:00,1.5857,1.5859,1.5857,1.5857,4800000.0
2007-06-25 07:22:00,1.5856,1.5858,1.5856,1.5857,4800000.0
2007-06-25 07:23:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-25 07:24:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 07:25:00,1.5853,1.5855,1.5853,1.5855,4800000.0
2007-06-25 07:26:00,1.5856,1.5856,1.5856,1.5856,4800000.0
2007-06-25 07:27:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 07:28:00,1.5853,1.5854,1.5851,1.5852,4800000.0
2007-06-25 07:29:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-25 07:30:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 07:31:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 07:32:00,1.5853,1.5853,1.5849,1.5849,4800000.0
2007-06-25 07:33:00,1.585,1.5852,1.5849,1.5849,4800000.0
2007-06-25 07:34:00,1.5848,1.5852,1.5848,1.5851,4800000.0
2007-06-25 07:35:00,1.585,1.5853,1.585,1.5852,4800000.0
2007-06-25 07:36:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 07:38:00,1.5852,1.5855,1.5852,1.5855,4800000.0
2007-06-25 07:39:00,1.5854,1.5856,1.5853,1.5853,4800000.0
2007-06-25 07:40:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-25 07:41:00,1.5852,1.5854,1.5852,1.5854,4800000.0
2007-06-25 07:43:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-25 07:44:00,1.585,1.5853,1.585,1.5851,4800000.0
2007-06-25 07:45:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 07:46:00,1.5851,1.5853,1.5851,1.5852,4800000.0
2007-06-25 07:47:00,1.5853,1.5853,1.585,1.585,4800000.0
2007-06-25 07:49:00,1.5852,1.5852,1.585,1.5851,4800000.0
2007-06-25 07:50:00,1.5853,1.5853,1.5851,1.5853,4800000.0
2007-06-25 07:51:00,1.5851,1.5854,1.5851,1.5854,4800000.0
2007-06-25 07:52:00,1.5853,1.5853,1.585,1.5851,4800000.0
2007-06-25 07:53:00,1.585,1.585,1.585,1.585,4800000.0
2007-06-25 07:54:00,1.5851,1.5851,1.5846,1.5846,4800000.0
2007-06-25 07:55:00,1.5847,1.585,1.5846,1.585,4800000.0
2007-06-25 07:56:00,1.5851,1.5852,1.585,1.585,4800000.0
2007-06-25 07:58:00,1.5851,1.5852,1.5848,1.5848,4800000.0
2007-06-25 07:59:00,1.5849,1.5849,1.5847,1.5849,4800000.0
2007-06-25 08:00:00,1.5848,1.5849,1.5846,1.5847,4800000.0
2007-06-25 08:01:00,1.5848,1.585,1.5844,1.585,4800000.0
2007-06-25 08:02:00,1.5848,1.5848,1.5847,1.5848,4800000.0
2007-06-25 08:03:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-25 08:04:00,1.585,1.585,1.5846,1.5846,4800000.0
2007-06-25 08:05:00,1.5847,1.585,1.5847,1.585,4800000.0
2007-06-25 08:06:00,1.5851,1.5856,1.585,1.5855,4800000.0
2007-06-25 08:07:00,1.5856,1.5857,1.5855,1.5856,4800000.0
2007-06-25 08:08:00,1.5855,1.5865,1.5854,1.5864,4800000.0
2007-06-25 08:09:00,1.5865,1.5869,1.586,1.586,4800000.0
2007-06-25 08:10:00,1.5858,1.5861,1.5856,1.586,4800000.0
2007-06-25 08:11:00,1.5861,1.5865,1.5859,1.5863,4800000.0
2007-06-25 08:12:00,1.5864,1.5864,1.5861,1.5862,4800000.0
2007-06-25 08:13:00,1.5863,1.5865,1.5862,1.5864,4800000.0
2007-06-25 08:14:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-25 08:15:00,1.5862,1.5863,1.5861,1.5862,4800000.0
2007-06-25 08:16:00,1.5861,1.5861,1.5854,1.5857,4800000.0
2007-06-25 08:17:00,1.5856,1.5857,1.5854,1.5855,4800000.0
2007-06-25 08:18:00,1.5856,1.5858,1.5854,1.5857,4800000.0
2007-06-25 08:19:00,1.5858,1.5858,1.5855,1.5857,4800000.0
2007-06-25 08:20:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-25 08:21:00,1.5855,1.5855,1.5853,1.5855,4800000.0
2007-06-25 08:22:00,1.5853,1.5855,1.5852,1.5852,4800000.0
2007-06-25 08:23:00,1.5851,1.5854,1.585,1.5853,4800000.0
2007-06-25 08:24:00,1.5852,1.5854,1.5852,1.5854,4800000.0
2007-06-25 08:25:00,1.5855,1.5857,1.5854,1.5856,4800000.0
2007-06-25 08:26:00,1.5855,1.5862,1.5855,1.5862,4800000.0
2007-06-25 08:27:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-25 08:28:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-25 08:29:00,1.5856,1.5857,1.5854,1.5855,4800000.0
2007-06-25 08:30:00,1.5856,1.5856,1.5853,1.5853,4800000.0
2007-06-25 08:31:00,1.5854,1.5855,1.5852,1.5853,4800000.0
2007-06-25 08:32:00,1.5854,1.5854,1.5853,1.5853,4800000.0
2007-06-25 08:33:00,1.5854,1.5857,1.5852,1.5856,4800000.0
2007-06-25 08:34:00,1.5855,1.5856,1.5852,1.5853,4800000.0
2007-06-25 08:35:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-25 08:36:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-25 08:37:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-25 08:38:00,1.5852,1.5854,1.5852,1.5852,4800000.0
2007-06-25 08:39:00,1.5854,1.5854,1.5849,1.585,4800000.0
2007-06-25 08:40:00,1.5849,1.5849,1.5846,1.5846,4800000.0
2007-06-25 08:41:00,1.5847,1.5848,1.5844,1.5845,4800000.0
2007-06-25 08:42:00,1.5846,1.5848,1.5846,1.5848,4800000.0
2007-06-25 08:43:00,1.5847,1.585,1.5847,1.585,4800000.0
2007-06-25 08:44:00,1.5849,1.5852,1.5848,1.585,4800000.0
2007-06-25 08:45:00,1.5852,1.5856,1.585,1.5852,4800000.0
2007-06-25 08:46:00,1.5854,1.5855,1.5852,1.5855,4800000.0
2007-06-25 08:47:00,1.5854,1.5856,1.5852,1.5855,4800000.0
2007-06-25 08:48:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-25 08:49:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 08:50:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-25 08:51:00,1.5855,1.5855,1.5854,1.5855,4800000.0
2007-06-25 08:52:00,1.5854,1.5857,1.5852,1.5852,4800000.0
2007-06-25 08:53:00,1.5854,1.5855,1.5852,1.5854,4800000.0
2007-06-25 08:54:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-25 08:55:00,1.5854,1.5855,1.5854,1.5854,4800000.0
2007-06-25 08:56:00,1.5855,1.5855,1.5851,1.5852,4800000.0
2007-06-25 08:57:00,1.5851,1.5852,1.585,1.5851,4800000.0
2007-06-25 08:58:00,1.585,1.5852,1.585,1.5852,4800000.0
2007-06-25 08:59:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-25 09:00:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-25 09:01:00,1.5857,1.5858,1.5854,1.5855,4800000.0
2007-06-25 09:02:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 09:03:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-25 09:04:00,1.5851,1.5851,1.585,1.585,4800000.0
2007-06-25 09:05:00,1.5851,1.5853,1.5851,1.5853,4800000.0
2007-06-25 09:06:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-25 09:07:00,1.5852,1.5852,1.5851,1.5851,4800000.0
2007-06-25 09:08:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-25 09:09:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-25 09:10:00,1.5851,1.5851,1.5848,1.5849,4800000.0
2007-06-25 09:11:00,1.585,1.5852,1.5849,1.5851,4800000.0
2007-06-25 09:12:00,1.5849,1.5851,1.5844,1.5844,4800000.0
2007-06-25 09:13:00,1.5846,1.5846,1.5844,1.5844,4800000.0
2007-06-25 09:14:00,1.5843,1.5845,1.5843,1.5843,4800000.0
2007-06-25 09:15:00,1.5845,1.5846,1.5844,1.5846,4800000.0
2007-06-25 09:16:00,1.5848,1.5848,1.5843,1.5845,4800000.0
2007-06-25 09:17:00,1.5847,1.5847,1.5844,1.5844,4800000.0
2007-06-25 09:18:00,1.5845,1.5848,1.5844,1.5846,4800000.0
2007-06-25 09:19:00,1.5848,1.585,1.5848,1.5848,4800000.0
2007-06-25 09:20:00,1.5849,1.585,1.5846,1.5846,4800000.0
2007-06-25 09:21:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-25 09:22:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-25 09:23:00,1.5848,1.585,1.5848,1.585,4800000.0
2007-06-25 09:24:00,1.5849,1.5849,1.5845,1.5847,4800000.0
2007-06-25 09:25:00,1.5845,1.5845,1.5845,1.5845,4800000.0
2007-06-25 09:27:00,1.5844,1.5845,1.5842,1.5842,4800000.0
2007-06-25 09:29:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-25 09:30:00,1.5842,1.5842,1.584,1.5842,4800000.0
2007-06-25 09:31:00,1.584,1.584,1.584,1.584,4800000.0
2007-06-25 09:33:00,1.5842,1.5843,1.584,1.5843,4800000.0
2007-06-25 09:34:00,1.5842,1.5844,1.5842,1.5843,4800000.0
2007-06-25 09:35:00,1.5842,1.5844,1.584,1.584,4800000.0
2007-06-25 09:36:00,1.5839,1.5843,1.5839,1.5842,4800000.0
2007-06-25 09:37:00,1.584,1.5842,1.5839,1.5839,4800000.0
2007-06-25 09:38:00,1.5842,1.5842,1.5839,1.5839,4800000.0
2007-06-25 09:39:00,1.5838,1.5838,1.5838,1.5838,4800000.0
2007-06-25 09:40:00,1.5839,1.5839,1.5838,1.5839,4800000.0
2007-06-25 09:42:00,1.584,1.5842,1.584,1.5842,4800000.0
2007-06-25 09:43:00,1.5844,1.5844,1.5842,1.5844,4800000.0
2007-06-25 09:44:00,1.5845,1.5845,1.5839,1.5843,4800000.0
2007-06-25 09:45:00,1.5844,1.5844,1.5841,1.5841,4800000.0
2007-06-25 09:46:00,1.5842,1.5845,1.5842,1.5845,4800000.0
2007-06-25 09:47:00,1.5844,1.5845,1.5844,1.5845,4800000.0
2007-06-25 09:48:00,1.5843,1.5845,1.5843,1.5845,4800000.0
2007-06-25 09:49:00,1.5846,1.5846,1.5845,1.5846,4800000.0
2007-06-25 09:50:00,1.5845,1.5849,1.5843,1.5848,4800000.0
2007-06-25 09:51:00,1.5849,1.5851,1.5847,1.5851,4800000.0
2007-06-25 09:53:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-25 09:54:00,1.585,1.5854,1.585,1.5854,4800000.0
2007-06-25 09:55:00,1.5852,1.5852,1.5849,1.5849,4800000.0
2007-06-25 09:56:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-25 09:57:00,1.585,1.5852,1.5849,1.5849,4800000.0
2007-06-25 09:58:00,1.585,1.585,1.5849,1.5849,4800000.0
2007-06-25 09:59:00,1.585,1.5851,1.5846,1.5846,4800000.0
2007-06-25 10:01:00,1.5844,1.5845,1.5842,1.5844,4800000.0
2007-06-25 10:02:00,1.5842,1.5845,1.5842,1.5844,4800000.0
2007-06-25 10:03:00,1.5845,1.5845,1.5843,1.5844,4800000.0
2007-06-25 10:04:00,1.5846,1.5846,1.5843,1.5844,4800000.0
2007-06-25 10:05:00,1.5847,1.5847,1.5844,1.5845,4800000.0
2007-06-25 10:06:00,1.5844,1.5845,1.5844,1.5844,4800000.0
2007-06-25 10:07:00,1.5845,1.5848,1.5844,1.5848,4800000.0
2007-06-25 10:08:00,1.5847,1.585,1.5845,1.5848,4800000.0
2007-06-25 10:09:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-25 10:10:00,1.5848,1.5849,1.5846,1.5847,4800000.0
2007-06-25 10:11:00,1.5848,1.5851,1.5848,1.5851,4800000.0
2007-06-25 10:12:00,1.585,1.5851,1.5849,1.5851,4800000.0
2007-06-25 10:13:00,1.5853,1.5853,1.5848,1.5848,4800000.0
2007-06-25 10:14:00,1.5847,1.5853,1.5847,1.5852,4800000.0
2007-06-25 10:15:00,1.5853,1.5853,1.5852,1.5852,4800000.0
2007-06-25 10:16:00,1.5853,1.5855,1.5852,1.5852,4800000.0
2007-06-25 10:17:00,1.5853,1.5853,1.585,1.585,4800000.0
2007-06-25 10:19:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-25 10:21:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-25 10:22:00,1.585,1.5852,1.585,1.585,4800000.0
2007-06-25 10:23:00,1.5851,1.5857,1.585,1.5855,4800000.0
2007-06-25 10:24:00,1.5858,1.586,1.5852,1.5859,4800000.0
2007-06-25 10:25:00,1.5857,1.5857,1.5852,1.5854,4800000.0
2007-06-25 10:26:00,1.5853,1.5854,1.5852,1.5852,4800000.0
2007-06-25 10:27:00,1.5853,1.5854,1.5848,1.5854,4800000.0
2007-06-25 10:28:00,1.5853,1.5855,1.5852,1.5854,4800000.0
2007-06-25 10:29:00,1.5855,1.5855,1.5851,1.5851,4800000.0
2007-06-25 10:30:00,1.585,1.5852,1.585,1.5851,4800000.0
2007-06-25 10:31:00,1.585,1.5851,1.5846,1.585,4800000.0
2007-06-25 10:32:00,1.5851,1.5851,1.585,1.5851,4800000.0
2007-06-25 10:33:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-25 10:34:00,1.5851,1.5855,1.585,1.5855,4800000.0
2007-06-25 10:35:00,1.5853,1.5858,1.5853,1.5858,4800000.0
2007-06-25 10:36:00,1.5857,1.5858,1.5854,1.5857,4800000.0
2007-06-25 10:37:00,1.5858,1.586,1.5858,1.5858,4800000.0
2007-06-25 10:38:00,1.5859,1.586,1.5858,1.5858,4800000.0
2007-06-25 10:39:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-25 10:40:00,1.5859,1.586,1.5858,1.586,4800000.0
2007-06-25 10:41:00,1.5861,1.5861,1.5858,1.5858,4800000.0
2007-06-25 10:42:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-25 10:43:00,1.5859,1.586,1.5856,1.5858,4800000.0
2007-06-25 10:44:00,1.5856,1.5862,1.5856,1.5862,4800000.0
2007-06-25 10:45:00,1.5861,1.5864,1.586,1.5862,4800000.0
2007-06-25 10:46:00,1.5863,1.5863,1.586,1.5862,4800000.0
2007-06-25 10:47:00,1.586,1.586,1.5859,1.586,4800000.0
2007-06-25 10:48:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-25 10:49:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-25 10:50:00,1.5859,1.5859,1.5856,1.5859,4800000.0
2007-06-25 10:51:00,1.5858,1.5864,1.5856,1.5861,4800000.0
2007-06-25 10:52:00,1.5862,1.5862,1.5859,1.5861,4800000.0
2007-06-25 10:53:00,1.5858,1.5861,1.5857,1.5859,4800000.0
2007-06-25 10:54:00,1.586,1.586,1.5858,1.586,4800000.0
2007-06-25 10:55:00,1.5861,1.5862,1.5859,1.5859,4800000.0
2007-06-25 10:56:00,1.586,1.5862,1.5859,1.5862,4800000.0
2007-06-25 10:57:00,1.586,1.5862,1.586,1.5862,4800000.0
2007-06-25 10:58:00,1.5864,1.5867,1.5862,1.5867,4800000.0
2007-06-25 10:59:00,1.5866,1.587,1.5864,1.587,4800000.0
2007-06-25 11:00:00,1.5871,1.5875,1.5867,1.5875,4800000.0
2007-06-25 11:01:00,1.5873,1.5873,1.587,1.587,4800000.0
2007-06-25 11:02:00,1.5869,1.5869,1.5865,1.5867,4800000.0
2007-06-25 11:03:00,1.5869,1.5869,1.5867,1.5869,4800000.0
2007-06-25 11:04:00,1.5867,1.587,1.5867,1.587,4800000.0
2007-06-25 11:05:00,1.5871,1.5872,1.5868,1.587,4800000.0
2007-06-25 11:06:00,1.5871,1.5873,1.5867,1.587,4800000.0
2007-06-25 11:07:00,1.5872,1.5872,1.587,1.5871,4800000.0
2007-06-25 11:08:00,1.587,1.5872,1.5869,1.587,4800000.0
2007-06-25 11:09:00,1.5869,1.587,1.5869,1.587,4800000.0
2007-06-25 11:10:00,1.5872,1.5872,1.587,1.587,4800000.0
2007-06-25 11:11:00,1.5872,1.5874,1.5872,1.5872,4800000.0
2007-06-25 11:12:00,1.5874,1.5874,1.5872,1.5872,4800000.0
2007-06-25 11:14:00,1.5874,1.5874,1.5874,1.5874,4800000.0
2007-06-25 11:15:00,1.5872,1.5874,1.5871,1.5873,4800000.0
2007-06-25 11:16:00,1.5871,1.5875,1.5869,1.5874,4800000.0
2007-06-25 11:17:00,1.5872,1.5875,1.5872,1.5875,4800000.0
2007-06-25 11:18:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-25 11:20:00,1.5875,1.5877,1.5875,1.5877,4800000.0
2007-06-25 11:21:00,1.5875,1.5877,1.5875,1.5877,4800000.0
2007-06-25 11:22:00,1.5878,1.5878,1.5877,1.5878,4800000.0
2007-06-25 11:23:00,1.5876,1.5878,1.5875,1.5877,4800000.0
2007-06-25 11:24:00,1.5875,1.5876,1.5875,1.5876,4800000.0
2007-06-25 11:25:00,1.5875,1.5875,1.5871,1.5872,4800000.0
2007-06-25 11:26:00,1.587,1.5872,1.587,1.587,4800000.0
2007-06-25 11:27:00,1.5871,1.5873,1.5869,1.5869,4800000.0
2007-06-25 11:28:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-25 11:29:00,1.587,1.5872,1.5869,1.587,4800000.0
2007-06-25 11:30:00,1.5869,1.587,1.5868,1.5868,4800000.0
2007-06-25 11:31:00,1.5867,1.5867,1.5865,1.5865,4800000.0
2007-06-25 11:32:00,1.5867,1.5867,1.5865,1.5865,4800000.0
2007-06-25 11:33:00,1.5863,1.5865,1.5861,1.5861,4800000.0
2007-06-25 11:35:00,1.586,1.586,1.5856,1.5856,4800000.0
2007-06-25 11:36:00,1.5858,1.586,1.5856,1.5859,4800000.0
2007-06-25 11:37:00,1.5858,1.5865,1.5857,1.5862,4800000.0
2007-06-25 11:38:00,1.5863,1.5863,1.5859,1.5861,4800000.0
2007-06-25 11:39:00,1.5862,1.5862,1.5858,1.586,4800000.0
2007-06-25 11:40:00,1.5859,1.5861,1.5856,1.586,4800000.0
2007-06-25 11:41:00,1.5857,1.5861,1.5857,1.5859,4800000.0
2007-06-25 11:42:00,1.586,1.5861,1.5859,1.586,4800000.0
2007-06-25 11:43:00,1.5858,1.586,1.5858,1.586,4800000.0
2007-06-25 11:44:00,1.5858,1.5862,1.5853,1.5857,4800000.0
2007-06-25 11:45:00,1.5858,1.586,1.5858,1.5858,4800000.0
2007-06-25 11:46:00,1.586,1.5864,1.586,1.5864,4800000.0
2007-06-25 11:47:00,1.5862,1.5864,1.5862,1.5863,4800000.0
2007-06-25 11:48:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-25 11:49:00,1.5861,1.5862,1.5861,1.5862,4800000.0
2007-06-25 11:50:00,1.5863,1.5863,1.5862,1.5862,4800000.0
2007-06-25 11:51:00,1.5861,1.5862,1.5861,1.5862,4800000.0
2007-06-25 11:52:00,1.5864,1.5864,1.5862,1.5863,4800000.0
2007-06-25 11:54:00,1.5861,1.5861,1.586,1.5861,4800000.0
2007-06-25 11:55:00,1.5863,1.5863,1.5861,1.5863,4800000.0
2007-06-25 11:56:00,1.5864,1.5864,1.5863,1.5863,4800000.0
2007-06-25 11:57:00,1.5864,1.5866,1.5864,1.5866,4800000.0
2007-06-25 11:58:00,1.5864,1.5866,1.5864,1.5866,4800000.0
2007-06-25 11:59:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-25 12:00:00,1.5869,1.5869,1.5864,1.5864,4800000.0
2007-06-25 12:01:00,1.5867,1.5867,1.5866,1.5866,4800000.0
2007-06-25 12:02:00,1.5867,1.5867,1.5864,1.5864,4800000.0
2007-06-25 12:03:00,1.5866,1.5866,1.5863,1.5863,4800000.0
2007-06-25 12:04:00,1.5865,1.5866,1.5864,1.5864,4800000.0
2007-06-25 12:05:00,1.5862,1.5865,1.5862,1.5864,4800000.0
2007-06-25 12:06:00,1.5866,1.5866,1.5862,1.5865,4800000.0
2007-06-25 12:07:00,1.5863,1.5865,1.5862,1.5865,4800000.0
2007-06-25 12:08:00,1.5866,1.5866,1.5865,1.5866,4800000.0
2007-06-25 12:09:00,1.5864,1.5867,1.5864,1.5866,4800000.0
2007-06-25 12:10:00,1.5867,1.5867,1.5865,1.5866,4800000.0
2007-06-25 12:11:00,1.5867,1.5867,1.5866,1.5867,4800000.0
2007-06-25 12:12:00,1.5866,1.587,1.5866,1.5869,4800000.0
2007-06-25 12:13:00,1.5871,1.5871,1.5871,1.5871,4800000.0
2007-06-25 12:14:00,1.587,1.5873,1.587,1.5871,4800000.0
2007-06-25 12:15:00,1.5873,1.5874,1.5871,1.5874,4800000.0
2007-06-25 12:16:00,1.5873,1.5881,1.5873,1.5881,4800000.0
2007-06-25 12:17:00,1.5879,1.588,1.5877,1.588,4800000.0
2007-06-25 12:18:00,1.5881,1.5883,1.5881,1.5883,4800000.0
2007-06-25 12:19:00,1.5881,1.5881,1.5878,1.5881,4800000.0
2007-06-25 12:20:00,1.5883,1.5886,1.5881,1.5882,4800000.0
2007-06-25 12:21:00,1.5884,1.5887,1.5882,1.5882,4800000.0
2007-06-25 12:22:00,1.5883,1.5883,1.5882,1.5883,4800000.0
2007-06-25 12:23:00,1.5884,1.5885,1.5882,1.5883,4800000.0
2007-06-25 12:24:00,1.5882,1.5883,1.5882,1.5882,4800000.0
2007-06-25 12:25:00,1.5881,1.5881,1.5879,1.5881,4800000.0
2007-06-25 12:26:00,1.5882,1.5883,1.5882,1.5883,4800000.0
2007-06-25 12:27:00,1.5881,1.5881,1.5878,1.588,4800000.0
2007-06-25 12:28:00,1.5879,1.5879,1.5876,1.5876,4800000.0
2007-06-25 12:29:00,1.5878,1.5879,1.5876,1.5876,4800000.0
2007-06-25 12:30:00,1.5874,1.5878,1.5873,1.5878,4800000.0
2007-06-25 12:31:00,1.5876,1.5877,1.5874,1.5877,4800000.0
2007-06-25 12:32:00,1.5876,1.5877,1.5874,1.5874,4800000.0
2007-06-25 12:33:00,1.5873,1.5874,1.5873,1.5873,4800000.0
2007-06-25 12:34:00,1.5874,1.5879,1.5874,1.5878,4800000.0
2007-06-25 12:35:00,1.5879,1.5881,1.5879,1.5879,4800000.0
2007-06-25 12:36:00,1.5881,1.5881,1.5879,1.5879,4800000.0
2007-06-25 12:37:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-25 12:38:00,1.5879,1.5879,1.5873,1.5874,4800000.0
2007-06-25 12:39:00,1.5875,1.5876,1.5875,1.5876,4800000.0
2007-06-25 12:40:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-25 12:41:00,1.5876,1.5878,1.5875,1.5876,4800000.0
2007-06-25 12:42:00,1.5875,1.5877,1.5874,1.5877,4800000.0
2007-06-25 12:43:00,1.5875,1.5877,1.5875,1.5877,4800000.0
2007-06-25 12:44:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-25 12:45:00,1.5875,1.5878,1.5875,1.5878,4800000.0
2007-06-25 12:47:00,1.5876,1.5876,1.5871,1.5871,4800000.0
2007-06-25 12:48:00,1.5869,1.5869,1.5866,1.5866,4800000.0
2007-06-25 12:49:00,1.5864,1.5864,1.5863,1.5863,4800000.0
2007-06-25 12:50:00,1.5864,1.5864,1.5863,1.5863,4800000.0
2007-06-25 12:51:00,1.5861,1.5861,1.5857,1.5859,4800000.0
2007-06-25 12:52:00,1.586,1.5861,1.5857,1.5857,4800000.0
2007-06-25 12:53:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-25 12:54:00,1.5857,1.5859,1.5855,1.5857,4800000.0
2007-06-25 12:55:00,1.5858,1.5858,1.5856,1.5856,4800000.0
2007-06-25 12:56:00,1.5854,1.5856,1.5854,1.5856,4800000.0
2007-06-25 12:57:00,1.5854,1.5856,1.5853,1.5853,4800000.0
2007-06-25 12:58:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-25 12:59:00,1.5856,1.5856,1.5854,1.5854,4800000.0
2007-06-25 13:00:00,1.5853,1.5855,1.5851,1.5851,4800000.0
2007-06-25 13:01:00,1.5853,1.5854,1.5851,1.5853,4800000.0
2007-06-25 13:02:00,1.5854,1.5855,1.5852,1.5855,4800000.0
2007-06-25 13:03:00,1.5854,1.5858,1.5854,1.5856,4800000.0
2007-06-25 13:04:00,1.5858,1.586,1.5858,1.586,4800000.0
2007-06-25 13:05:00,1.5861,1.5863,1.586,1.5863,4800000.0
2007-06-25 13:06:00,1.5861,1.5861,1.5859,1.586,4800000.0
2007-06-25 13:07:00,1.5861,1.5861,1.5857,1.5857,4800000.0
2007-06-25 13:08:00,1.5855,1.5855,1.5855,1.5855,4800000.0
2007-06-25 13:09:00,1.5854,1.5854,1.5852,1.5852,4800000.0
2007-06-25 13:10:00,1.585,1.5856,1.585,1.5853,4800000.0
2007-06-25 13:11:00,1.5852,1.5855,1.5852,1.5854,4800000.0
2007-06-25 13:12:00,1.5853,1.5853,1.585,1.585,4800000.0
2007-06-25 13:13:00,1.5852,1.5855,1.5852,1.5852,4800000.0
2007-06-25 13:14:00,1.5853,1.5853,1.5851,1.5851,4800000.0
2007-06-25 13:15:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 13:16:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-25 13:17:00,1.5853,1.5853,1.5851,1.5851,4800000.0
2007-06-25 13:18:00,1.5852,1.5855,1.5851,1.5855,4800000.0
2007-06-25 13:19:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-25 13:20:00,1.5853,1.5854,1.5853,1.5854,4800000.0
2007-06-25 13:21:00,1.5853,1.5853,1.5851,1.5852,4800000.0
2007-06-25 13:22:00,1.585,1.5852,1.585,1.5852,4800000.0
2007-06-25 13:23:00,1.5853,1.5853,1.5852,1.5853,4800000.0
2007-06-25 13:24:00,1.5851,1.5853,1.5851,1.5853,4800000.0
2007-06-25 13:25:00,1.5852,1.5853,1.5852,1.5853,4800000.0
2007-06-25 13:26:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-25 13:28:00,1.5853,1.5855,1.5852,1.5852,4800000.0
2007-06-25 13:29:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 13:30:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-25 13:31:00,1.5853,1.5854,1.5853,1.5853,4800000.0
2007-06-25 13:32:00,1.5851,1.5854,1.5851,1.5853,4800000.0
2007-06-25 13:33:00,1.5851,1.5853,1.5851,1.5853,4800000.0
2007-06-25 13:34:00,1.5851,1.5853,1.5851,1.5851,4800000.0
2007-06-25 13:35:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-25 13:36:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-25 13:37:00,1.585,1.585,1.5848,1.585,4800000.0
2007-06-25 13:38:00,1.5848,1.5852,1.5848,1.5852,4800000.0
2007-06-25 13:39:00,1.5851,1.5854,1.5851,1.5854,4800000.0
2007-06-25 13:40:00,1.5855,1.5855,1.5853,1.5853,4800000.0
2007-06-25 13:41:00,1.5855,1.5855,1.5853,1.5853,4800000.0
2007-06-25 13:43:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-25 13:44:00,1.5851,1.5851,1.5843,1.5843,4800000.0
2007-06-25 13:45:00,1.5845,1.5845,1.5843,1.5843,4800000.0
2007-06-25 13:46:00,1.5844,1.5844,1.5843,1.5843,4800000.0
2007-06-25 13:47:00,1.5844,1.5846,1.5843,1.5844,4800000.0
2007-06-25 13:48:00,1.5843,1.5844,1.584,1.5842,4800000.0
2007-06-25 13:49:00,1.5844,1.5848,1.5842,1.5844,4800000.0
2007-06-25 13:50:00,1.5845,1.5845,1.584,1.5842,4800000.0
2007-06-25 13:51:00,1.584,1.5842,1.5832,1.5842,4800000.0
2007-06-25 13:52:00,1.5841,1.5846,1.584,1.5846,4800000.0
2007-06-25 13:53:00,1.5844,1.5846,1.5842,1.5846,4800000.0
2007-06-25 13:54:00,1.5845,1.585,1.5844,1.5849,4800000.0
2007-06-25 13:55:00,1.5847,1.5849,1.5845,1.5845,4800000.0
2007-06-25 13:56:00,1.5846,1.5847,1.5844,1.5844,4800000.0
2007-06-25 13:57:00,1.5846,1.5848,1.5844,1.5848,4800000.0
2007-06-25 13:58:00,1.5849,1.5849,1.5848,1.5849,4800000.0
2007-06-25 14:00:00,1.5851,1.5851,1.5846,1.5849,4800000.0
2007-06-25 14:01:00,1.5848,1.5848,1.5845,1.5847,4800000.0
2007-06-25 14:02:00,1.5849,1.5849,1.5845,1.5845,4800000.0
2007-06-25 14:03:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-25 14:04:00,1.5844,1.5846,1.5844,1.5846,4800000.0
2007-06-25 14:05:00,1.5845,1.5847,1.5845,1.5847,4800000.0
2007-06-25 14:06:00,1.5849,1.5849,1.5847,1.5848,4800000.0
2007-06-25 14:07:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-25 14:08:00,1.5848,1.5849,1.5846,1.5847,4800000.0
2007-06-25 14:09:00,1.5846,1.5849,1.5846,1.5848,4800000.0
2007-06-25 14:10:00,1.5849,1.5849,1.5843,1.5843,4800000.0
2007-06-25 14:11:00,1.5842,1.5844,1.5842,1.5844,4800000.0
2007-06-25 14:12:00,1.5842,1.5846,1.5841,1.5845,4800000.0
2007-06-25 14:13:00,1.5844,1.5847,1.5843,1.5847,4800000.0
2007-06-25 14:14:00,1.5846,1.585,1.5846,1.5849,4800000.0
2007-06-25 14:15:00,1.5847,1.5849,1.5844,1.5845,4800000.0
2007-06-25 14:16:00,1.5846,1.5846,1.5844,1.5844,4800000.0
2007-06-25 14:17:00,1.5846,1.585,1.5846,1.585,4800000.0
2007-06-25 14:19:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2007-06-25 14:20:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-25 14:21:00,1.5848,1.5848,1.5846,1.5847,4800000.0
2007-06-25 14:22:00,1.5846,1.5847,1.5846,1.5846,4800000.0
2007-06-25 14:23:00,1.5847,1.5847,1.5846,1.5846,4800000.0
2007-06-25 14:24:00,1.5845,1.5848,1.5845,1.5848,4800000.0
2007-06-25 14:25:00,1.5849,1.5849,1.5848,1.5848,4800000.0
2007-06-25 14:26:00,1.5849,1.5849,1.5848,1.5848,4800000.0
2007-06-25 14:28:00,1.585,1.5851,1.585,1.585,4800000.0
2007-06-25 14:29:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-25 14:30:00,1.585,1.5852,1.5848,1.5849,4800000.0
2007-06-25 14:31:00,1.585,1.5852,1.5849,1.5851,4800000.0
2007-06-25 14:32:00,1.5852,1.5852,1.5849,1.5851,4800000.0
2007-06-25 14:33:00,1.5852,1.5852,1.5848,1.5848,4800000.0
2007-06-25 14:34:00,1.585,1.585,1.5848,1.5849,4800000.0
2007-06-25 14:35:00,1.5848,1.5848,1.5846,1.5848,4800000.0
2007-06-25 14:36:00,1.5846,1.5848,1.5846,1.5847,4800000.0
2007-06-25 14:37:00,1.5848,1.5848,1.5845,1.5847,4800000.0
2007-06-25 14:38:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-25 14:39:00,1.5846,1.5846,1.5846,1.5846,4800000.0
2007-06-25 14:40:00,1.5845,1.5848,1.5845,1.5846,4800000.0
2007-06-25 14:41:00,1.5848,1.5848,1.5848,1.5848,4800000.0
2007-06-25 14:42:00,1.5849,1.5849,1.5846,1.5848,4800000.0
2007-06-25 14:43:00,1.5846,1.5848,1.5845,1.5845,4800000.0
2007-06-25 14:45:00,1.5844,1.5848,1.5844,1.5848,4800000.0
2007-06-25 14:46:00,1.5851,1.5853,1.5849,1.585,4800000.0
2007-06-25 14:47:00,1.5848,1.5849,1.5847,1.5849,4800000.0
2007-06-25 14:48:00,1.585,1.5857,1.585,1.5857,4800000.0
2007-06-25 14:49:00,1.5855,1.5857,1.5852,1.5854,4800000.0
2007-06-25 14:50:00,1.5852,1.5854,1.585,1.5852,4800000.0
2007-06-25 14:51:00,1.5854,1.5854,1.5852,1.5852,4800000.0
2007-06-25 14:53:00,1.585,1.5852,1.585,1.5852,4800000.0
2007-06-25 14:54:00,1.5853,1.5854,1.5852,1.5854,4800000.0
2007-06-25 14:55:00,1.5852,1.5855,1.5852,1.5854,4800000.0
2007-06-25 14:56:00,1.5852,1.5855,1.5852,1.5853,4800000.0
2007-06-25 14:57:00,1.5851,1.5851,1.585,1.5851,4800000.0
2007-06-25 14:58:00,1.585,1.5853,1.585,1.5853,4800000.0
2007-06-25 14:59:00,1.5855,1.5858,1.5853,1.5858,4800000.0
2007-06-25 15:00:00,1.5857,1.5857,1.5854,1.5857,4800000.0
2007-06-25 15:01:00,1.5858,1.5861,1.5856,1.5859,4800000.0
2007-06-25 15:02:00,1.5861,1.5861,1.5856,1.5856,4800000.0
2007-06-25 15:03:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-25 15:04:00,1.5859,1.586,1.5859,1.586,4800000.0
2007-06-25 15:05:00,1.5861,1.5862,1.586,1.5861,4800000.0
2007-06-25 15:06:00,1.586,1.5867,1.586,1.5864,4800000.0
2007-06-25 15:07:00,1.5862,1.5864,1.5862,1.5864,4800000.0
2007-06-25 15:08:00,1.5862,1.5862,1.5859,1.5859,4800000.0
2007-06-25 15:09:00,1.5858,1.5863,1.5857,1.5861,4800000.0
2007-06-25 15:10:00,1.5859,1.5863,1.5858,1.5861,4800000.0
2007-06-25 15:11:00,1.586,1.586,1.5856,1.5858,4800000.0
2007-06-25 15:12:00,1.5857,1.5858,1.5857,1.5857,4800000.0
2007-06-25 15:13:00,1.5858,1.5859,1.5857,1.5858,4800000.0
2007-06-25 15:14:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-25 15:16:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-25 15:18:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-25 15:20:00,1.5857,1.5859,1.5857,1.5858,4800000.0
2007-06-25 15:23:00,1.5859,1.5859,1.5858,1.5858,4800000.0
2007-06-25 15:25:00,1.5857,1.586,1.5857,1.586,4800000.0
2007-06-25 15:27:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-25 15:28:00,1.5859,1.5861,1.5859,1.5861,4800000.0
2007-06-25 15:29:00,1.586,1.5861,1.5859,1.586,4800000.0
2007-06-25 15:30:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-25 15:31:00,1.5863,1.5863,1.5862,1.5863,4800000.0
2007-06-25 15:32:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-25 15:34:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-25 15:35:00,1.5863,1.5864,1.5862,1.5862,4800000.0
2007-06-25 15:36:00,1.5863,1.5864,1.5862,1.5864,4800000.0
2007-06-25 15:37:00,1.5863,1.5864,1.5863,1.5863,4800000.0
2007-06-25 15:38:00,1.5864,1.5864,1.5862,1.5862,4800000.0
2007-06-25 15:39:00,1.5861,1.5862,1.5861,1.5862,4800000.0
2007-06-25 15:40:00,1.5864,1.5864,1.5863,1.5864,4800000.0
2007-06-25 15:41:00,1.5865,1.5865,1.5863,1.5864,4800000.0
2007-06-25 15:43:00,1.5862,1.5865,1.5862,1.5864,4800000.0
2007-06-25 15:44:00,1.5865,1.5867,1.5863,1.5865,4800000.0
2007-06-25 15:45:00,1.5867,1.5867,1.5865,1.5866,4800000.0
2007-06-25 15:46:00,1.5867,1.5867,1.5865,1.5865,4800000.0
2007-06-25 15:47:00,1.5863,1.5865,1.5863,1.5863,4800000.0
2007-06-25 15:48:00,1.5865,1.5867,1.5863,1.5867,4800000.0
2007-06-25 15:49:00,1.5865,1.5865,1.5863,1.5864,4800000.0
2007-06-25 15:50:00,1.5866,1.5866,1.5864,1.5864,4800000.0
2007-06-25 15:51:00,1.5863,1.5866,1.5863,1.5866,4800000.0
2007-06-25 15:52:00,1.5864,1.5869,1.5864,1.5869,4800000.0
2007-06-25 15:54:00,1.5867,1.587,1.5867,1.5868,4800000.0
2007-06-25 15:55:00,1.587,1.587,1.587,1.587,4800000.0
2007-06-25 15:56:00,1.5869,1.5873,1.5869,1.5869,4800000.0
2007-06-25 15:57:00,1.587,1.5871,1.5866,1.5867,4800000.0
2007-06-25 15:58:00,1.5868,1.587,1.5864,1.5864,4800000.0
2007-06-25 15:59:00,1.5865,1.587,1.5863,1.5866,4800000.0
2007-06-25 16:00:00,1.5868,1.5868,1.5861,1.5864,4800000.0
2007-06-25 16:01:00,1.5866,1.5869,1.5862,1.5866,4800000.0
2007-06-25 16:02:00,1.5868,1.5869,1.5865,1.5867,4800000.0
2007-06-25 16:03:00,1.5864,1.5868,1.5864,1.5867,4800000.0
2007-06-25 16:04:00,1.5868,1.5868,1.5866,1.5867,4800000.0
2007-06-25 16:05:00,1.5866,1.5867,1.5864,1.5866,4800000.0
2007-06-25 16:06:00,1.5867,1.5867,1.5864,1.5866,4800000.0
2007-06-25 16:07:00,1.5867,1.5867,1.5863,1.5865,4800000.0
2007-06-25 16:09:00,1.5866,1.5868,1.5866,1.5868,4800000.0
2007-06-25 16:10:00,1.5866,1.5866,1.5865,1.5865,4800000.0
2007-06-25 16:11:00,1.5864,1.5866,1.5864,1.5864,4800000.0
2007-06-25 16:12:00,1.5863,1.5865,1.5861,1.5865,4800000.0
2007-06-25 16:13:00,1.5863,1.5863,1.5858,1.586,4800000.0
2007-06-25 16:14:00,1.5858,1.586,1.5858,1.586,4800000.0
2007-06-25 16:15:00,1.5862,1.5863,1.586,1.5862,4800000.0
2007-06-25 16:17:00,1.586,1.5861,1.5858,1.586,4800000.0
2007-06-25 16:18:00,1.5858,1.5861,1.5853,1.5854,4800000.0
2007-06-25 16:19:00,1.5853,1.5859,1.5852,1.5856,4800000.0
2007-06-25 16:20:00,1.5858,1.5858,1.5857,1.5857,4800000.0
2007-06-25 16:21:00,1.5858,1.5858,1.5855,1.5855,4800000.0
2007-06-25 16:22:00,1.5854,1.5858,1.5854,1.5858,4800000.0
2007-06-25 16:23:00,1.586,1.5861,1.586,1.586,4800000.0
2007-06-25 16:24:00,1.5858,1.5861,1.5858,1.5861,4800000.0
2007-06-25 16:25:00,1.586,1.586,1.5858,1.5858,4800000.0
2007-06-25 16:26:00,1.5859,1.5859,1.5854,1.5857,4800000.0
2007-06-25 16:27:00,1.5855,1.5856,1.5855,1.5856,4800000.0
2007-06-25 16:28:00,1.5855,1.5856,1.5854,1.5854,4800000.0
2007-06-25 16:29:00,1.5856,1.5856,1.585,1.585,4800000.0
2007-06-25 16:30:00,1.5851,1.5851,1.5851,1.5851,4800000.0
2007-06-25 16:31:00,1.5853,1.5853,1.5851,1.5853,4800000.0
2007-06-25 16:32:00,1.5854,1.5854,1.5851,1.5851,4800000.0
2007-06-25 16:33:00,1.5853,1.5855,1.5853,1.5855,4800000.0
2007-06-25 16:34:00,1.5857,1.5857,1.5853,1.5856,4800000.0
2007-06-25 16:35:00,1.5858,1.586,1.5856,1.586,4800000.0
2007-06-25 16:36:00,1.5858,1.586,1.5858,1.5859,4800000.0
2007-06-25 16:37:00,1.5861,1.5861,1.5858,1.5861,4800000.0
2007-06-25 16:38:00,1.586,1.5863,1.586,1.586,4800000.0
2007-06-25 16:39:00,1.5862,1.5862,1.5858,1.5859,4800000.0
2007-06-25 16:40:00,1.5858,1.5859,1.5858,1.5858,4800000.0
2007-06-25 16:41:00,1.5856,1.5859,1.5853,1.5857,4800000.0
2007-06-25 16:42:00,1.5859,1.5859,1.5853,1.5856,4800000.0
2007-06-25 16:43:00,1.5854,1.5855,1.5854,1.5855,4800000.0
2007-06-25 16:44:00,1.5854,1.5857,1.5853,1.5853,4800000.0
2007-06-25 16:45:00,1.5851,1.5851,1.5849,1.5849,4800000.0
2007-06-25 16:46:00,1.5847,1.5849,1.5847,1.5848,4800000.0
2007-06-25 16:47:00,1.5849,1.5849,1.5843,1.5845,4800000.0
2007-06-25 16:48:00,1.5843,1.5844,1.5842,1.5844,4800000.0
2007-06-25 16:49:00,1.5843,1.5848,1.584,1.5848,4800000.0
2007-06-25 16:50:00,1.5846,1.5848,1.5845,1.5848,4800000.0
2007-06-25 16:51:00,1.5846,1.5848,1.5846,1.5848,4800000.0
2007-06-25 16:52:00,1.5846,1.5849,1.5846,1.5848,4800000.0
2007-06-25 16:53:00,1.5846,1.5848,1.5846,1.5848,4800000.0
2007-06-25 16:54:00,1.5849,1.5851,1.5848,1.5848,4800000.0
2007-06-25 16:55:00,1.5849,1.5853,1.5848,1.5851,4800000.0
2007-06-25 16:56:00,1.5849,1.585,1.5847,1.5847,4800000.0
2007-06-25 16:57:00,1.5848,1.5848,1.5846,1.5848,4800000.0
2007-06-25 16:58:00,1.5847,1.5848,1.5843,1.5847,4800000.0
2007-06-25 16:59:00,1.5846,1.585,1.5846,1.5846,4800000.0
2007-06-25 17:00:00,1.5845,1.5856,1.5843,1.5855,4800000.0
2007-06-25 17:01:00,1.5853,1.5858,1.5848,1.585,4800000.0
2007-06-25 17:02:00,1.5851,1.5853,1.585,1.585,4800000.0
2007-06-25 17:03:00,1.5851,1.5853,1.585,1.5853,4800000.0
2007-06-25 17:04:00,1.5851,1.5854,1.5851,1.5853,4800000.0
2007-06-25 17:05:00,1.5852,1.5855,1.5852,1.5855,4800000.0
2007-06-25 17:06:00,1.5853,1.5856,1.5853,1.5854,4800000.0
2007-06-25 17:07:00,1.5853,1.5856,1.5852,1.5855,4800000.0
2007-06-25 17:08:00,1.5853,1.5858,1.5853,1.5856,4800000.0
2007-06-25 17:09:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-25 17:10:00,1.5854,1.5861,1.5854,1.5856,4800000.0
2007-06-25 17:11:00,1.5855,1.5858,1.5855,1.5856,4800000.0
2007-06-25 17:12:00,1.5857,1.5858,1.5857,1.5858,4800000.0
2007-06-25 17:13:00,1.5857,1.5857,1.5853,1.5853,4800000.0
2007-06-25 17:14:00,1.5852,1.5855,1.585,1.5852,4800000.0
2007-06-25 17:15:00,1.5853,1.5853,1.5847,1.585,4800000.0
2007-06-25 17:16:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-25 17:17:00,1.5852,1.5855,1.585,1.5854,4800000.0
2007-06-25 17:18:00,1.5852,1.5852,1.585,1.585,4800000.0
2007-06-25 17:19:00,1.5852,1.5852,1.5852,1.5852,4800000.0
2007-06-25 17:20:00,1.585,1.5852,1.585,1.585,4800000.0
2007-06-25 17:21:00,1.5849,1.5854,1.5849,1.5853,4800000.0
2007-06-25 17:22:00,1.5854,1.5857,1.5852,1.5857,4800000.0
2007-06-25 17:23:00,1.5856,1.5856,1.5853,1.5855,4800000.0
2007-06-25 17:24:00,1.5856,1.5856,1.5853,1.5855,4800000.0
2007-06-25 17:25:00,1.5853,1.5856,1.5853,1.5856,4800000.0
2007-06-25 17:26:00,1.5854,1.5858,1.5854,1.5855,4800000.0
2007-06-25 17:27:00,1.5856,1.5858,1.5853,1.5854,4800000.0
2007-06-25 17:28:00,1.5853,1.5856,1.5852,1.5853,4800000.0
2007-06-25 17:29:00,1.5854,1.5856,1.5853,1.5856,4800000.0
2007-06-25 17:30:00,1.5855,1.5856,1.5855,1.5855,4800000.0
2007-06-25 17:31:00,1.5853,1.5856,1.5852,1.5853,4800000.0
2007-06-25 17:32:00,1.5852,1.5854,1.5852,1.5853,4800000.0
2007-06-25 17:33:00,1.5851,1.5853,1.585,1.585,4800000.0
2007-06-25 17:34:00,1.5852,1.5854,1.585,1.5854,4800000.0
2007-06-25 17:35:00,1.5853,1.5853,1.5848,1.5849,4800000.0
2007-06-25 17:36:00,1.5848,1.5851,1.5848,1.585,4800000.0
2007-06-25 17:37:00,1.5848,1.5851,1.5848,1.5849,4800000.0
2007-06-25 17:38:00,1.5848,1.5849,1.5848,1.5849,4800000.0
2007-06-25 17:39:00,1.5851,1.5852,1.5851,1.5851,4800000.0
2007-06-25 17:41:00,1.585,1.5853,1.585,1.5853,4800000.0
2007-06-25 17:42:00,1.5852,1.5853,1.5852,1.5852,4800000.0
2007-06-25 17:43:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 17:44:00,1.5852,1.5852,1.5849,1.5849,4800000.0
2007-06-25 17:45:00,1.5848,1.5849,1.5846,1.5849,4800000.0
2007-06-25 17:46:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-25 17:47:00,1.5847,1.5848,1.5845,1.5848,4800000.0
2007-06-25 17:48:00,1.5847,1.5848,1.5845,1.5846,4800000.0
2007-06-25 17:49:00,1.5847,1.5848,1.5846,1.5846,4800000.0
2007-06-25 17:50:00,1.5848,1.5849,1.5848,1.5848,4800000.0
2007-06-25 17:51:00,1.5849,1.585,1.5849,1.585,4800000.0
2007-06-25 17:52:00,1.5849,1.5852,1.5849,1.5849,4800000.0
2007-06-25 17:53:00,1.5848,1.5851,1.5847,1.585,4800000.0
2007-06-25 17:54:00,1.5851,1.5853,1.5848,1.5848,4800000.0
2007-06-25 17:55:00,1.5849,1.5854,1.5849,1.585,4800000.0
2007-06-25 17:56:00,1.5851,1.5852,1.5851,1.5852,4800000.0
2007-06-25 17:57:00,1.5853,1.5853,1.5853,1.5853,4800000.0
2007-06-25 17:59:00,1.5854,1.5854,1.5853,1.5854,4800000.0
2007-06-25 18:00:00,1.5855,1.5857,1.5855,1.5855,4800000.0
2007-06-25 18:01:00,1.5857,1.5857,1.5856,1.5857,4800000.0
2007-06-25 18:02:00,1.5856,1.5858,1.5856,1.5858,4800000.0
2007-06-25 18:04:00,1.5859,1.5859,1.5859,1.5859,4800000.0
2007-06-25 18:05:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-25 18:06:00,1.5858,1.5858,1.5858,1.5858,4800000.0
2007-06-25 18:07:00,1.5857,1.5857,1.5854,1.5855,4800000.0
2007-06-25 18:08:00,1.5854,1.5854,1.5854,1.5854,4800000.0
2007-06-25 18:09:00,1.5855,1.5855,1.5853,1.5855,4800000.0
2007-06-25 18:11:00,1.5854,1.5856,1.5854,1.5855,4800000.0
2007-06-25 18:12:00,1.5854,1.5854,1.5852,1.5853,4800000.0
2007-06-25 18:13:00,1.5852,1.5854,1.5852,1.5854,4800000.0
2007-06-25 18:14:00,1.5855,1.5855,1.5854,1.5854,4800000.0
2007-06-25 18:15:00,1.5855,1.5855,1.5853,1.5853,4800000.0
2007-06-25 18:16:00,1.5854,1.5856,1.5853,1.5855,4800000.0
2007-06-25 18:17:00,1.5854,1.5855,1.5854,1.5854,4800000.0
2007-06-25 18:18:00,1.5855,1.5857,1.5854,1.5855,4800000.0
2007-06-25 18:19:00,1.5854,1.5857,1.5854,1.5856,4800000.0
2007-06-25 18:20:00,1.5857,1.5859,1.5856,1.5857,4800000.0
2007-06-25 18:21:00,1.5855,1.5857,1.5855,1.5856,4800000.0
2007-06-25 18:22:00,1.5857,1.5859,1.5857,1.5858,4800000.0
2007-06-25 18:23:00,1.5859,1.5859,1.5858,1.5859,4800000.0
2007-06-25 18:24:00,1.5858,1.5859,1.5858,1.5859,4800000.0
2007-06-25 18:25:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-25 18:26:00,1.5862,1.5862,1.5861,1.5861,4800000.0
2007-06-25 18:27:00,1.5862,1.5862,1.586,1.586,4800000.0
2007-06-25 18:28:00,1.5863,1.5863,1.586,1.5861,4800000.0
2007-06-25 18:29:00,1.5862,1.5862,1.5862,1.5862,4800000.0
2007-06-25 18:30:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-25 18:31:00,1.586,1.586,1.586,1.586,4800000.0
2007-06-25 18:33:00,1.5861,1.5862,1.5861,1.5861,4800000.0
2007-06-25 18:34:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-25 18:36:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-25 18:37:00,1.5863,1.5865,1.5863,1.5863,4800000.0
2007-06-25 18:38:00,1.5862,1.5864,1.5862,1.5864,4800000.0
2007-06-25 18:41:00,1.5862,1.5863,1.5861,1.5862,4800000.0
2007-06-25 18:42:00,1.5861,1.5862,1.5861,1.5861,4800000.0
2007-06-25 18:44:00,1.586,1.5861,1.586,1.586,4800000.0
2007-06-25 18:45:00,1.5859,1.586,1.5859,1.5859,4800000.0
2007-06-25 18:46:00,1.5861,1.5864,1.586,1.5862,4800000.0
2007-06-25 18:47:00,1.5861,1.5861,1.5859,1.5859,4800000.0
2007-06-25 18:48:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-25 18:49:00,1.5862,1.5862,1.586,1.5862,4800000.0
2007-06-25 18:50:00,1.5864,1.5865,1.5862,1.5865,4800000.0
2007-06-25 18:51:00,1.5867,1.5868,1.5865,1.5868,4800000.0
2007-06-25 18:52:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2007-06-25 18:53:00,1.5866,1.5869,1.5866,1.5868,4800000.0
2007-06-25 18:54:00,1.587,1.5871,1.5869,1.587,4800000.0
2007-06-25 18:55:00,1.5871,1.5871,1.5869,1.5871,4800000.0
2007-06-25 18:56:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-25 18:57:00,1.5871,1.5871,1.5871,1.5871,4800000.0
2007-06-25 18:58:00,1.5872,1.5872,1.5872,1.5872,4800000.0
2007-06-25 18:59:00,1.5871,1.5871,1.5869,1.587,4800000.0
2007-06-25 19:00:00,1.5871,1.5871,1.5869,1.587,4800000.0
2007-06-25 19:01:00,1.5871,1.5872,1.587,1.5871,4800000.0
2007-06-25 19:02:00,1.5872,1.5872,1.5869,1.5869,4800000.0
2007-06-25 19:03:00,1.587,1.587,1.5869,1.5869,4800000.0
2007-06-25 19:05:00,1.5868,1.5869,1.5868,1.5868,4800000.0
2007-06-25 19:07:00,1.5869,1.5869,1.5865,1.5865,4800000.0
2007-06-25 19:08:00,1.5866,1.5866,1.5864,1.5864,4800000.0
2007-06-25 19:09:00,1.5863,1.5864,1.5859,1.586,4800000.0
2007-06-25 19:10:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2007-06-25 19:11:00,1.5862,1.5863,1.5861,1.5861,4800000.0
2007-06-25 19:12:00,1.5863,1.5864,1.5861,1.5863,4800000.0
2007-06-25 19:14:00,1.5864,1.5865,1.5863,1.5864,4800000.0
2007-06-25 19:16:00,1.5863,1.5863,1.5863,1.5863,4800000.0
2007-06-25 19:18:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2007-06-25 19:20:00,1.5866,1.5866,1.5865,1.5866,4800000.0
2007-06-25 19:21:00,1.5867,1.5868,1.5867,1.5867,4800000.0
2007-06-25 19:26:00,1.5868,1.5868,1.5867,1.5867,4800000.0
2007-06-25 19:27:00,1.5866,1.5866,1.5864,1.5864,4800000.0
2007-06-25 19:31:00,1.5865,1.5865,1.5864,1.5864,4800000.0
2007-06-25 19:32:00,1.5866,1.5866,1.5866,1.5866,4800000.0
2007-06-25 19:33:00,1.5864,1.5866,1.5864,1.5866,4800000.0
2007-06-25 19:35:00,1.5865,1.5865,1.5862,1.5864,4800000.0
2007-06-25 19:36:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-25 19:37:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-25 19:38:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-25 19:39:00,1.5863,1.5865,1.5863,1.5864,4800000.0
2007-06-25 19:40:00,1.5863,1.5865,1.5863,1.5865,4800000.0
2007-06-25 19:41:00,1.5864,1.5865,1.5863,1.5865,4800000.0
2007-06-25 19:42:00,1.5866,1.5866,1.5863,1.5863,4800000.0
2007-06-25 19:43:00,1.5864,1.5864,1.5863,1.5864,4800000.0
2007-06-25 19:44:00,1.5863,1.5864,1.5863,1.5864,4800000.0
2007-06-25 19:45:00,1.5865,1.5865,1.5863,1.5863,4800000.0
2007-06-25 19:48:00,1.5864,1.5864,1.5863,1.5863,4800000.0
2007-06-25 19:49:00,1.5864,1.5864,1.5863,1.5864,4800000.0
2007-06-25 19:50:00,1.5865,1.5865,1.5859,1.5861,4800000.0
2007-06-25 19:51:00,1.5859,1.5861,1.5857,1.5861,4800000.0
2007-06-25 19:52:00,1.5862,1.5863,1.586,1.5862,4800000.0
2007-06-25 19:53:00,1.5863,1.5867,1.5863,1.5866,4800000.0
2007-06-25 19:54:00,1.5868,1.5868,1.5867,1.5868,4800000.0
2007-06-25 19:55:00,1.587,1.587,1.5869,1.587,4800000.0
2007-06-25 19:56:00,1.5869,1.5871,1.5869,1.5871,4800000.0
2007-06-25 19:57:00,1.5873,1.5874,1.5872,1.5873,4800000.0
2007-06-25 19:58:00,1.5872,1.5874,1.5872,1.5872,4800000.0
2007-06-25 19:59:00,1.5874,1.5874,1.5872,1.5874,4800000.0
2007-06-25 20:00:00,1.5873,1.5877,1.5873,1.5877,4800000.0
2007-06-25 20:01:00,1.5878,1.5878,1.5876,1.5876,4800000.0
2007-06-25 20:03:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-25 20:07:00,1.5879,1.5881,1.5879,1.5879,4800000.0
2007-06-25 20:08:00,1.5878,1.588,1.5878,1.588,4800000.0
2007-06-25 20:09:00,1.5882,1.5892,1.5882,1.5891,4800000.0
2007-06-25 20:10:00,1.5889,1.589,1.5882,1.5882,4800000.0
2007-06-25 20:11:00,1.5883,1.5883,1.5877,1.5879,4800000.0
2007-06-25 20:13:00,1.5878,1.5878,1.5876,1.5876,4800000.0
2007-06-25 20:14:00,1.5877,1.5877,1.5873,1.5876,4800000.0
2007-06-25 20:16:00,1.5877,1.5877,1.5873,1.5874,4800000.0
2007-06-25 20:17:00,1.5873,1.5874,1.5873,1.5873,4800000.0
2007-06-25 20:18:00,1.5874,1.5874,1.5873,1.5874,4800000.0
2007-06-25 20:19:00,1.5875,1.5878,1.5874,1.5876,4800000.0
2007-06-25 20:20:00,1.5874,1.5878,1.5874,1.5877,4800000.0
2007-06-25 20:21:00,1.5876,1.5878,1.5876,1.5877,4800000.0
2007-06-25 20:22:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-25 20:23:00,1.5878,1.5878,1.5877,1.5878,4800000.0
2007-06-25 20:24:00,1.5876,1.588,1.5876,1.5879,4800000.0
2007-06-25 20:25:00,1.5881,1.5881,1.5877,1.5877,4800000.0
2007-06-25 20:26:00,1.5878,1.5879,1.5878,1.5879,4800000.0
2007-06-25 20:28:00,1.5878,1.5879,1.5878,1.5878,4800000.0
2007-06-25 20:29:00,1.5879,1.5879,1.5877,1.5878,4800000.0
2007-06-25 20:30:00,1.5879,1.588,1.5878,1.588,4800000.0
2007-06-25 20:31:00,1.5879,1.5879,1.5878,1.5878,4800000.0
2007-06-25 20:32:00,1.5879,1.5879,1.5879,1.5879,4800000.0
2007-06-25 20:33:00,1.588,1.588,1.588,1.588,4800000.0
2007-06-25 20:34:00,1.5878,1.5879,1.5877,1.5879,4800000.0
2007-06-25 20:35:00,1.5881,1.5881,1.588,1.5881,4800000.0
2007-06-25 20:36:00,1.588,1.588,1.588,1.588,4800000.0
2007-06-25 20:37:00,1.5879,1.5881,1.5879,1.5881,4800000.0
2007-06-25 20:38:00,1.5882,1.5883,1.5881,1.5881,4800000.0
2007-06-25 20:39:00,1.5883,1.5885,1.5883,1.5883,4800000.0
2007-06-25 20:40:00,1.5884,1.5884,1.5883,1.5884,4800000.0
2007-06-25 20:41:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-25 20:42:00,1.5887,1.5891,1.5886,1.5889,4800000.0
2007-06-25 20:43:00,1.5892,1.5892,1.5889,1.5889,4800000.0
2007-06-25 20:44:00,1.589,1.589,1.589,1.589,4800000.0
2007-06-25 20:45:00,1.5889,1.5892,1.5889,1.5892,4800000.0
2007-06-25 20:46:00,1.5893,1.5893,1.5889,1.5892,4800000.0
2007-06-25 20:47:00,1.5893,1.5894,1.5891,1.5891,4800000.0
2007-06-25 20:48:00,1.589,1.5893,1.589,1.5893,4800000.0
2007-06-25 20:49:00,1.5895,1.5896,1.5895,1.5896,4800000.0
2007-06-25 20:50:00,1.5895,1.5897,1.5895,1.5896,4800000.0
2007-06-25 20:51:00,1.5897,1.59,1.5897,1.5897,4800000.0
2007-06-25 20:52:00,1.5898,1.59,1.5896,1.59,4800000.0
2007-06-25 20:53:00,1.5899,1.59,1.5897,1.5899,4800000.0
2007-06-25 20:54:00,1.59,1.5901,1.5899,1.5901,4800000.0
2007-06-25 20:55:00,1.5902,1.5902,1.59,1.59,4800000.0
2007-06-25 20:56:00,1.5898,1.5903,1.5896,1.5902,4800000.0
2007-06-25 20:57:00,1.5901,1.5903,1.5901,1.5903,4800000.0
2007-06-25 20:58:00,1.5902,1.5902,1.5901,1.5901,4800000.0
2007-06-25 20:59:00,1.5902,1.5904,1.5901,1.5904,4800000.0
2007-06-25 21:00:00,1.5903,1.5904,1.5898,1.59,4800000.0
2007-06-25 21:01:00,1.5901,1.5904,1.5901,1.5904,4800000.0
2007-06-25 21:02:00,1.5903,1.5905,1.5903,1.5904,4800000.0
2007-06-25 21:03:00,1.5905,1.5907,1.5904,1.5906,4800000.0
2007-06-25 21:04:00,1.5905,1.5908,1.5905,1.5906,4800000.0
2007-06-25 21:05:00,1.5908,1.5908,1.5906,1.5906,4800000.0
2007-06-25 21:06:00,1.5908,1.5908,1.5902,1.5903,4800000.0
2007-06-25 21:07:00,1.5902,1.5903,1.5902,1.5902,4800000.0
2007-06-25 21:08:00,1.5903,1.5905,1.5903,1.5903,4800000.0
2007-06-25 21:09:00,1.5905,1.5905,1.5903,1.5903,4800000.0
2007-06-25 21:10:00,1.5902,1.5905,1.5902,1.5905,4800000.0
2007-06-25 21:11:00,1.5906,1.5906,1.5905,1.5905,4800000.0
2007-06-25 21:13:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-25 21:14:00,1.5909,1.5909,1.5908,1.5909,4800000.0
2007-06-25 21:15:00,1.5908,1.5912,1.5908,1.5909,4800000.0
2007-06-25 21:16:00,1.5907,1.591,1.5907,1.5908,4800000.0
2007-06-25 21:18:00,1.5909,1.591,1.5907,1.5909,4800000.0
2007-06-25 21:19:00,1.5907,1.5909,1.5906,1.5906,4800000.0
2007-06-25 21:20:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-25 21:21:00,1.5908,1.5908,1.5907,1.5907,4800000.0
2007-06-25 21:22:00,1.5908,1.591,1.5907,1.5908,4800000.0
2007-06-25 21:23:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-25 21:24:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2007-06-25 21:25:00,1.5906,1.5909,1.5904,1.5905,4800000.0
2007-06-25 21:26:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2007-06-25 21:27:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-25 21:28:00,1.5906,1.5907,1.5904,1.5907,4800000.0
2007-06-25 21:29:00,1.5909,1.5909,1.5906,1.5907,4800000.0
2007-06-25 21:30:00,1.5908,1.5908,1.5907,1.5908,4800000.0
2007-06-25 21:31:00,1.5909,1.5909,1.5906,1.5906,4800000.0
2007-06-25 21:32:00,1.5907,1.5907,1.5905,1.5905,4800000.0
2007-06-25 21:33:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-25 21:34:00,1.5902,1.5904,1.5901,1.5902,4800000.0
2007-06-25 21:35:00,1.5901,1.5901,1.5899,1.5901,4800000.0
2007-06-25 21:36:00,1.5902,1.5903,1.5901,1.5901,4800000.0
2007-06-25 21:40:00,1.59,1.59,1.5899,1.59,4800000.0
2007-06-25 21:41:00,1.5901,1.5901,1.59,1.5901,4800000.0
2007-06-25 21:42:00,1.5902,1.5903,1.5899,1.5899,4800000.0
2007-06-25 21:43:00,1.5901,1.5904,1.5901,1.5903,4800000.0
2007-06-25 21:44:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-25 21:45:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-25 21:46:00,1.5904,1.5904,1.5903,1.5904,4800000.0
2007-06-25 21:47:00,1.5903,1.5904,1.5902,1.5902,4800000.0
2007-06-25 21:48:00,1.5903,1.5904,1.5902,1.5902,4800000.0
2007-06-25 21:49:00,1.5901,1.5903,1.5901,1.5903,4800000.0
2007-06-25 21:50:00,1.5904,1.5905,1.5904,1.5904,4800000.0
2007-06-25 21:51:00,1.5903,1.5904,1.5903,1.5904,4800000.0
2007-06-25 21:52:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-25 21:53:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-25 21:54:00,1.5905,1.5905,1.5904,1.5904,4800000.0
2007-06-25 21:55:00,1.5902,1.5905,1.5902,1.5905,4800000.0
2007-06-25 21:58:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-25 21:59:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-25 22:00:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2007-06-25 22:01:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2007-06-25 22:02:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-25 22:03:00,1.5902,1.5902,1.5902,1.5902,4800000.0
2007-06-25 22:04:00,1.5904,1.5904,1.5902,1.5902,4800000.0
2007-06-25 22:05:00,1.59,1.59,1.59,1.59,4800000.0
2007-06-25 22:06:00,1.5901,1.5901,1.5901,1.5901,4800000.0
2007-06-25 22:07:00,1.59,1.5901,1.5899,1.5899,4800000.0
2007-06-25 22:08:00,1.5898,1.5901,1.5898,1.5901,4800000.0
2007-06-25 22:09:00,1.59,1.5901,1.5899,1.5899,4800000.0
2007-06-25 22:10:00,1.5898,1.5898,1.5896,1.5896,4800000.0
2007-06-25 22:11:00,1.5898,1.5899,1.5896,1.5899,4800000.0
2007-06-25 22:12:00,1.5898,1.5899,1.5898,1.5898,4800000.0
2007-06-25 22:13:00,1.5902,1.5902,1.5895,1.5897,4800000.0
2007-06-25 22:14:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-25 22:15:00,1.5897,1.5899,1.5897,1.5899,4800000.0
2007-06-25 22:17:00,1.59,1.59,1.5897,1.5897,4800000.0
2007-06-25 22:19:00,1.5898,1.5898,1.5896,1.5897,4800000.0
2007-06-25 22:20:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-25 22:21:00,1.5896,1.5899,1.5896,1.5896,4800000.0
2007-06-25 22:22:00,1.5895,1.5897,1.5895,1.5897,4800000.0
2007-06-25 22:23:00,1.5896,1.5897,1.5895,1.5897,4800000.0
2007-06-25 22:24:00,1.5896,1.5899,1.5894,1.5898,4800000.0
2007-06-25 22:25:00,1.5899,1.5899,1.5896,1.5896,4800000.0
2007-06-25 22:26:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-25 22:27:00,1.5896,1.5897,1.5895,1.5895,4800000.0
2007-06-25 22:28:00,1.5897,1.5897,1.5895,1.5895,4800000.0
2007-06-25 22:30:00,1.5896,1.5897,1.5895,1.5895,4800000.0
2007-06-25 22:32:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-25 22:35:00,1.5896,1.5899,1.5896,1.5899,4800000.0
2007-06-25 22:36:00,1.5898,1.5898,1.5897,1.5898,4800000.0
2007-06-25 22:38:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-25 22:41:00,1.5898,1.5898,1.5895,1.5896,4800000.0
2007-06-25 22:42:00,1.5894,1.5896,1.5894,1.5896,4800000.0
2007-06-25 22:43:00,1.5894,1.5894,1.5894,1.5894,4800000.0
2007-06-25 22:44:00,1.5895,1.5896,1.5895,1.5896,4800000.0
2007-06-25 22:45:00,1.5895,1.5897,1.5895,1.5897,4800000.0
2007-06-25 22:46:00,1.5896,1.5896,1.5891,1.5891,4800000.0
2007-06-25 22:47:00,1.5889,1.5893,1.5882,1.5884,4800000.0
2007-06-25 22:48:00,1.5882,1.5888,1.5881,1.5882,4800000.0
2007-06-25 22:49:00,1.5881,1.5887,1.5881,1.5885,4800000.0
2007-06-25 22:50:00,1.5886,1.5887,1.5884,1.5887,4800000.0
2007-06-25 22:51:00,1.5886,1.5886,1.5883,1.5883,4800000.0
2007-06-25 22:52:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2007-06-25 22:53:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-25 22:54:00,1.5881,1.5883,1.5881,1.5883,4800000.0
2007-06-25 22:56:00,1.5882,1.5885,1.5882,1.5884,4800000.0
2007-06-25 22:57:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-25 22:59:00,1.5885,1.5885,1.5883,1.5883,4800000.0
2007-06-25 23:00:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2007-06-25 23:01:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2007-06-25 23:03:00,1.5884,1.5884,1.5882,1.5882,4800000.0
2007-06-25 23:04:00,1.5883,1.5885,1.5883,1.5883,4800000.0
2007-06-25 23:05:00,1.5884,1.5885,1.5884,1.5885,4800000.0
2007-06-25 23:07:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2007-06-25 23:09:00,1.5884,1.5885,1.5884,1.5885,4800000.0
2007-06-25 23:11:00,1.5886,1.5886,1.5884,1.5884,4800000.0
2007-06-25 23:12:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-25 23:15:00,1.5883,1.5887,1.5883,1.5885,4800000.0
2007-06-25 23:16:00,1.5884,1.5885,1.5884,1.5885,4800000.0
2007-06-25 23:17:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-25 23:18:00,1.5886,1.5887,1.5886,1.5887,4800000.0
2007-06-25 23:19:00,1.5886,1.5886,1.588,1.5885,4800000.0
2007-06-25 23:20:00,1.5884,1.5887,1.5883,1.5887,4800000.0
2007-06-25 23:21:00,1.5888,1.5888,1.5885,1.5885,4800000.0
2007-06-25 23:22:00,1.5884,1.5886,1.5884,1.5886,4800000.0
2007-06-25 23:23:00,1.5887,1.5887,1.5884,1.5886,4800000.0
2007-06-25 23:24:00,1.5884,1.5884,1.5883,1.5884,4800000.0
2007-06-25 23:25:00,1.5883,1.5884,1.5883,1.5884,4800000.0
2007-06-25 23:27:00,1.5885,1.5886,1.5884,1.5885,4800000.0
2007-06-25 23:28:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-25 23:29:00,1.5884,1.5887,1.5884,1.5886,4800000.0
2007-06-25 23:30:00,1.5884,1.5888,1.5884,1.5888,4800000.0
2007-06-25 23:31:00,1.5889,1.5889,1.5884,1.5886,4800000.0
2007-06-25 23:33:00,1.5885,1.5886,1.5884,1.5884,4800000.0
2007-06-25 23:34:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-25 23:36:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-25 23:39:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2007-06-25 23:40:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-25 23:41:00,1.5884,1.5886,1.588,1.5885,4800000.0
2007-06-25 23:42:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2007-06-25 23:43:00,1.5883,1.5883,1.5882,1.5883,4800000.0
2007-06-25 23:44:00,1.588,1.5883,1.588,1.5883,4800000.0
2007-06-25 23:45:00,1.5882,1.5882,1.5878,1.5878,4800000.0
2007-06-25 23:46:00,1.5879,1.588,1.5875,1.5876,4800000.0
2007-06-25 23:47:00,1.5877,1.5881,1.5877,1.5881,4800000.0
2007-06-25 23:48:00,1.588,1.5881,1.588,1.588,4800000.0
2007-06-25 23:49:00,1.5881,1.5881,1.5881,1.5881,4800000.0
2007-06-25 23:50:00,1.5882,1.5882,1.5881,1.5881,4800000.0
2007-06-25 23:52:00,1.588,1.5881,1.588,1.5881,4800000.0
2007-06-25 23:53:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-25 23:55:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2007-06-25 23:56:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-25 23:57:00,1.5884,1.5885,1.5884,1.5884,4800000.0
2007-06-25 23:58:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-25 23:59:00,1.5882,1.5883,1.5882,1.5883,4800000.0
2007-06-26 00:01:00,1.5882,1.5884,1.5882,1.5884,4800000.0
2007-06-26 00:02:00,1.5881,1.5884,1.5881,1.5882,4800000.0
2007-06-26 00:03:00,1.5881,1.5886,1.5881,1.5886,4800000.0
2007-06-26 00:04:00,1.5884,1.5885,1.5884,1.5884,4800000.0
2007-06-26 00:05:00,1.5887,1.5887,1.5886,1.5886,4800000.0
2007-06-26 00:06:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-26 00:08:00,1.5883,1.5886,1.5883,1.5886,4800000.0
2007-06-26 00:09:00,1.5885,1.5886,1.5885,1.5886,4800000.0
2007-06-26 00:10:00,1.5885,1.5887,1.5885,1.5886,4800000.0
2007-06-26 00:13:00,1.5885,1.5886,1.5883,1.5886,4800000.0
2007-06-26 00:14:00,1.5885,1.5886,1.5885,1.5886,4800000.0
2007-06-26 00:18:00,1.5885,1.5885,1.5885,1.5885,4800000.0
2007-06-26 00:20:00,1.5887,1.5887,1.5886,1.5886,4800000.0
2007-06-26 00:22:00,1.5887,1.5887,1.5886,1.5886,4800000.0
2007-06-26 00:24:00,1.5888,1.5888,1.5888,1.5888,4800000.0
2007-06-26 00:29:00,1.5889,1.589,1.5888,1.5888,4800000.0
2007-06-26 00:31:00,1.589,1.589,1.5889,1.589,4800000.0
2007-06-26 00:32:00,1.5891,1.5891,1.5889,1.589,4800000.0
2007-06-26 00:33:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2007-06-26 00:34:00,1.5889,1.5891,1.5888,1.589,4800000.0
2007-06-26 00:35:00,1.5889,1.5891,1.5889,1.589,4800000.0
2007-06-26 00:36:00,1.5889,1.5892,1.5889,1.5889,4800000.0
2007-06-26 00:37:00,1.5891,1.5892,1.589,1.589,4800000.0
2007-06-26 00:38:00,1.5891,1.5891,1.589,1.589,4800000.0
2007-06-26 00:39:00,1.5891,1.5891,1.5891,1.5891,4800000.0
2007-06-26 00:40:00,1.5893,1.5893,1.589,1.589,4800000.0
2007-06-26 00:41:00,1.5891,1.5892,1.5891,1.5891,4800000.0
2007-06-26 00:42:00,1.5892,1.5892,1.589,1.589,4800000.0
2007-06-26 00:43:00,1.5891,1.5891,1.589,1.589,4800000.0
2007-06-26 00:44:00,1.5892,1.5892,1.589,1.589,4800000.0
2007-06-26 00:45:00,1.5891,1.5897,1.5891,1.5896,4800000.0
2007-06-26 00:46:00,1.5897,1.5898,1.5897,1.5898,4800000.0
2007-06-26 00:47:00,1.5897,1.5899,1.5897,1.5899,4800000.0
2007-06-26 00:48:00,1.59,1.59,1.5898,1.59,4800000.0
2007-06-26 00:49:00,1.5899,1.5899,1.5897,1.5897,4800000.0
2007-06-26 00:50:00,1.5899,1.5899,1.5897,1.5898,4800000.0
2007-06-26 00:51:00,1.5899,1.5899,1.5896,1.5896,4800000.0
2007-06-26 00:52:00,1.5895,1.5895,1.5895,1.5895,4800000.0
2007-06-26 00:53:00,1.5896,1.5896,1.5894,1.5895,4800000.0
2007-06-26 00:54:00,1.5894,1.5895,1.5894,1.5894,4800000.0
2007-06-26 00:55:00,1.5895,1.5895,1.5893,1.5894,4800000.0
2007-06-26 00:56:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-26 00:57:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2007-06-26 00:58:00,1.5895,1.5896,1.5895,1.5896,4800000.0
2007-06-26 00:59:00,1.5897,1.5897,1.5896,1.5896,4800000.0
2007-06-26 01:00:00,1.5895,1.5896,1.5895,1.5895,4800000.0
2007-06-26 01:01:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-26 01:02:00,1.5894,1.5897,1.5894,1.5897,4800000.0
2007-06-26 01:03:00,1.5896,1.5899,1.5896,1.5899,4800000.0
2007-06-26 01:04:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-26 01:05:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-26 01:06:00,1.5899,1.59,1.5898,1.5899,4800000.0
2007-06-26 01:07:00,1.59,1.59,1.5899,1.5899,4800000.0
2007-06-26 01:08:00,1.5898,1.59,1.5897,1.5897,4800000.0
2007-06-26 01:09:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-26 01:10:00,1.5898,1.5899,1.5897,1.5897,4800000.0
2007-06-26 01:11:00,1.5899,1.5899,1.5898,1.5899,4800000.0
2007-06-26 01:12:00,1.5898,1.5898,1.5898,1.5898,4800000.0
2007-06-26 01:13:00,1.5897,1.5899,1.5897,1.5899,4800000.0
2007-06-26 01:14:00,1.5901,1.5904,1.59,1.59,4800000.0
2007-06-26 01:15:00,1.5899,1.59,1.5898,1.5899,4800000.0
2007-06-26 01:16:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-26 01:17:00,1.5898,1.5899,1.5898,1.5898,4800000.0
2007-06-26 01:18:00,1.5899,1.5899,1.5898,1.5898,4800000.0
2007-06-26 01:19:00,1.5899,1.5899,1.5898,1.5898,4800000.0
2007-06-26 01:20:00,1.5896,1.5897,1.5895,1.5895,4800000.0
2007-06-26 01:21:00,1.5896,1.5897,1.5891,1.5892,4800000.0
2007-06-26 01:22:00,1.5893,1.5893,1.5889,1.5889,4800000.0
2007-06-26 01:23:00,1.5888,1.589,1.5888,1.5889,4800000.0
2007-06-26 01:24:00,1.5891,1.5891,1.589,1.589,4800000.0
2007-06-26 01:25:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-26 01:26:00,1.5894,1.5896,1.5893,1.5896,4800000.0
2007-06-26 01:27:00,1.5895,1.5895,1.5892,1.5893,4800000.0
2007-06-26 01:28:00,1.5894,1.5894,1.5891,1.5892,4800000.0
2007-06-26 01:29:00,1.5893,1.5893,1.5892,1.5892,4800000.0
2007-06-26 01:30:00,1.5893,1.5896,1.5893,1.5895,4800000.0
2007-06-26 01:31:00,1.5894,1.5897,1.5894,1.5897,4800000.0
2007-06-26 01:32:00,1.5896,1.5899,1.5896,1.5899,4800000.0
2007-06-26 01:33:00,1.59,1.59,1.5898,1.5899,4800000.0
2007-06-26 01:34:00,1.59,1.59,1.5897,1.5897,4800000.0
2007-06-26 01:35:00,1.5896,1.5896,1.5894,1.5894,4800000.0
2007-06-26 01:36:00,1.5895,1.5895,1.5894,1.5895,4800000.0
2007-06-26 01:37:00,1.5896,1.5896,1.5894,1.5895,4800000.0
2007-06-26 01:38:00,1.5894,1.5896,1.5894,1.5895,4800000.0
2007-06-26 01:39:00,1.5897,1.5899,1.5897,1.5899,4800000.0
2007-06-26 01:40:00,1.5901,1.5904,1.5901,1.5904,4800000.0
2007-06-26 01:41:00,1.5903,1.5905,1.5901,1.5902,4800000.0
2007-06-26 01:42:00,1.5903,1.5903,1.59,1.59,4800000.0
2007-06-26 01:43:00,1.5901,1.5901,1.59,1.5901,4800000.0
2007-06-26 01:44:00,1.5902,1.5902,1.5902,1.5902,4800000.0
2007-06-26 01:45:00,1.5901,1.5901,1.59,1.59,4800000.0
2007-06-26 01:46:00,1.5904,1.5904,1.5902,1.5902,4800000.0
2007-06-26 01:47:00,1.5903,1.5903,1.5901,1.5902,4800000.0
2007-06-26 01:48:00,1.5901,1.5902,1.5901,1.5901,4800000.0
2007-06-26 01:49:00,1.5902,1.5902,1.5899,1.59,4800000.0
2007-06-26 01:50:00,1.5901,1.5901,1.59,1.59,4800000.0
2007-06-26 01:51:00,1.5899,1.59,1.5899,1.5899,4800000.0
2007-06-26 01:52:00,1.5898,1.59,1.5898,1.5898,4800000.0
2007-06-26 01:53:00,1.5901,1.5903,1.5901,1.5903,4800000.0
2007-06-26 01:54:00,1.5901,1.5903,1.5901,1.5902,4800000.0
2007-06-26 01:55:00,1.5905,1.5905,1.5903,1.5905,4800000.0
2007-06-26 01:56:00,1.5904,1.5905,1.5904,1.5905,4800000.0
2007-06-26 01:57:00,1.5906,1.5906,1.5905,1.5906,4800000.0
2007-06-26 01:58:00,1.5905,1.5905,1.5902,1.5902,4800000.0
2007-06-26 01:59:00,1.5903,1.5904,1.5902,1.5904,4800000.0
2007-06-26 02:00:00,1.5903,1.5904,1.5903,1.5904,4800000.0
2007-06-26 02:01:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-26 02:02:00,1.5904,1.5904,1.5904,1.5904,4800000.0
2007-06-26 02:03:00,1.5903,1.5903,1.5902,1.5903,4800000.0
2007-06-26 02:04:00,1.5905,1.5905,1.5904,1.5904,4800000.0
2007-06-26 02:05:00,1.5903,1.5904,1.5903,1.5903,4800000.0
2007-06-26 02:06:00,1.59,1.5902,1.59,1.5902,4800000.0
2007-06-26 02:07:00,1.5901,1.5903,1.5901,1.5903,4800000.0
2007-06-26 02:08:00,1.5906,1.5906,1.5903,1.5903,4800000.0
2007-06-26 02:09:00,1.5905,1.5907,1.5905,1.5906,4800000.0
2007-06-26 02:10:00,1.5908,1.5912,1.5908,1.5909,4800000.0
2007-06-26 02:11:00,1.5907,1.5908,1.5907,1.5908,4800000.0
2007-06-26 02:12:00,1.591,1.5911,1.5908,1.5911,4800000.0
2007-06-26 02:13:00,1.591,1.591,1.5909,1.591,4800000.0
2007-06-26 02:14:00,1.5909,1.5909,1.5906,1.5907,4800000.0
2007-06-26 02:15:00,1.5906,1.5907,1.5905,1.5905,4800000.0
2007-06-26 02:16:00,1.5908,1.591,1.5908,1.5908,4800000.0
2007-06-26 02:17:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-26 02:18:00,1.5909,1.5909,1.5908,1.5908,4800000.0
2007-06-26 02:19:00,1.5909,1.591,1.5908,1.591,4800000.0
2007-06-26 02:20:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-26 02:21:00,1.5913,1.5913,1.5911,1.5913,4800000.0
2007-06-26 02:22:00,1.5912,1.5914,1.5912,1.5914,4800000.0
2007-06-26 02:23:00,1.5915,1.5918,1.5915,1.5918,4800000.0
2007-06-26 02:24:00,1.5917,1.5917,1.5916,1.5917,4800000.0
2007-06-26 02:25:00,1.5916,1.5917,1.5916,1.5917,4800000.0
2007-06-26 02:26:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-26 02:27:00,1.5917,1.5917,1.5916,1.5916,4800000.0
2007-06-26 02:28:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-26 02:29:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-06-26 02:30:00,1.5915,1.5916,1.5915,1.5916,4800000.0
2007-06-26 02:31:00,1.5917,1.5917,1.5915,1.5916,4800000.0
2007-06-26 02:33:00,1.5915,1.5916,1.5914,1.5914,4800000.0
2007-06-26 02:34:00,1.5913,1.5913,1.5912,1.5912,4800000.0
2007-06-26 02:35:00,1.5911,1.5913,1.5911,1.5912,4800000.0
2007-06-26 02:36:00,1.5911,1.5913,1.5911,1.5913,4800000.0
2007-06-26 02:37:00,1.5912,1.5912,1.591,1.5911,4800000.0
2007-06-26 02:38:00,1.5912,1.5913,1.5911,1.5913,4800000.0
2007-06-26 02:39:00,1.5912,1.5912,1.5909,1.5911,4800000.0
2007-06-26 02:40:00,1.5912,1.5912,1.5911,1.5912,4800000.0
2007-06-26 02:41:00,1.5911,1.5911,1.591,1.5911,4800000.0
2007-06-26 02:42:00,1.5912,1.5914,1.5912,1.5912,4800000.0
2007-06-26 02:43:00,1.5913,1.5913,1.5911,1.5911,4800000.0
2007-06-26 02:44:00,1.5912,1.5912,1.591,1.5911,4800000.0
2007-06-26 02:45:00,1.5912,1.5913,1.5912,1.5912,4800000.0
2007-06-26 02:46:00,1.591,1.5911,1.591,1.591,4800000.0
2007-06-26 02:47:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-26 02:48:00,1.5911,1.5911,1.591,1.591,4800000.0
2007-06-26 02:49:00,1.5911,1.5911,1.5909,1.5909,4800000.0
2007-06-26 02:50:00,1.591,1.5915,1.591,1.5915,4800000.0
2007-06-26 02:51:00,1.5914,1.5919,1.5914,1.5918,4800000.0
2007-06-26 02:52:00,1.5917,1.5917,1.5916,1.5917,4800000.0
2007-06-26 02:53:00,1.5915,1.5916,1.5915,1.5915,4800000.0
2007-06-26 02:54:00,1.5913,1.5914,1.5912,1.5913,4800000.0
2007-06-26 02:55:00,1.5912,1.5912,1.5909,1.5909,4800000.0
2007-06-26 02:56:00,1.5907,1.5908,1.5905,1.5906,4800000.0
2007-06-26 02:57:00,1.5905,1.5905,1.5904,1.5904,4800000.0
2007-06-26 02:58:00,1.5908,1.5908,1.5899,1.5899,4800000.0
2007-06-26 02:59:00,1.5898,1.5901,1.5898,1.5901,4800000.0
2007-06-26 03:00:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-26 03:01:00,1.5901,1.5902,1.5901,1.5902,4800000.0
2007-06-26 03:02:00,1.5901,1.5901,1.59,1.5901,4800000.0
2007-06-26 03:03:00,1.5902,1.5902,1.59,1.59,4800000.0
2007-06-26 03:04:00,1.5903,1.5903,1.5901,1.5902,4800000.0
2007-06-26 03:05:00,1.5901,1.5901,1.59,1.5901,4800000.0
2007-06-26 03:06:00,1.59,1.5901,1.59,1.59,4800000.0
2007-06-26 03:07:00,1.5901,1.5902,1.5901,1.5901,4800000.0
2007-06-26 03:08:00,1.5904,1.5906,1.5902,1.5904,4800000.0
2007-06-26 03:09:00,1.5905,1.5909,1.5905,1.5908,4800000.0
2007-06-26 03:10:00,1.591,1.5911,1.5909,1.591,4800000.0
2007-06-26 03:11:00,1.5909,1.591,1.5909,1.591,4800000.0
2007-06-26 03:12:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-26 03:13:00,1.5909,1.5909,1.5907,1.5908,4800000.0
2007-06-26 03:14:00,1.5907,1.5907,1.5906,1.5906,4800000.0
2007-06-26 03:15:00,1.5907,1.5907,1.5906,1.5907,4800000.0
2007-06-26 03:16:00,1.5908,1.5908,1.5908,1.5908,4800000.0
2007-06-26 03:17:00,1.5909,1.5909,1.5906,1.5906,4800000.0
2007-06-26 03:18:00,1.5905,1.5905,1.5903,1.5903,4800000.0
2007-06-26 03:19:00,1.5901,1.5903,1.5901,1.5903,4800000.0
2007-06-26 03:20:00,1.5901,1.5902,1.59,1.5901,4800000.0
2007-06-26 03:21:00,1.59,1.5902,1.59,1.5901,4800000.0
2007-06-26 03:22:00,1.5902,1.5902,1.59,1.59,4800000.0
2007-06-26 03:23:00,1.5901,1.5901,1.5899,1.59,4800000.0
2007-06-26 03:24:00,1.5899,1.59,1.5899,1.59,4800000.0
2007-06-26 03:25:00,1.5899,1.5899,1.5898,1.5898,4800000.0
2007-06-26 03:26:00,1.59,1.59,1.5899,1.5899,4800000.0
2007-06-26 03:27:00,1.5897,1.5899,1.5897,1.5897,4800000.0
2007-06-26 03:28:00,1.5899,1.5903,1.5899,1.5903,4800000.0
2007-06-26 03:29:00,1.5904,1.5904,1.5903,1.5903,4800000.0
2007-06-26 03:30:00,1.5902,1.5903,1.5901,1.5902,4800000.0
2007-06-26 03:31:00,1.5903,1.5903,1.5903,1.5903,4800000.0
2007-06-26 03:32:00,1.5902,1.5904,1.5902,1.5903,4800000.0
2007-06-26 03:33:00,1.5904,1.5904,1.5902,1.5903,4800000.0
2007-06-26 03:34:00,1.5902,1.5903,1.5901,1.5901,4800000.0
2007-06-26 03:35:00,1.59,1.5901,1.59,1.5901,4800000.0
2007-06-26 03:36:00,1.59,1.59,1.5899,1.5899,4800000.0
2007-06-26 03:37:00,1.59,1.59,1.5898,1.5899,4800000.0
2007-06-26 03:38:00,1.59,1.59,1.5899,1.5899,4800000.0
2007-06-26 03:39:00,1.5898,1.5898,1.5896,1.5896,4800000.0
2007-06-26 03:40:00,1.5895,1.5896,1.5895,1.5895,4800000.0
2007-06-26 03:41:00,1.5894,1.5895,1.5894,1.5895,4800000.0
2007-06-26 03:42:00,1.5896,1.5897,1.5896,1.5897,4800000.0
2007-06-26 03:43:00,1.5896,1.5897,1.5896,1.5896,4800000.0
2007-06-26 03:44:00,1.5897,1.5897,1.5896,1.5897,4800000.0
2007-06-26 03:45:00,1.5899,1.59,1.5899,1.5899,4800000.0
2007-06-26 03:46:00,1.59,1.59,1.5897,1.5897,4800000.0
2007-06-26 03:47:00,1.5898,1.5898,1.5897,1.5897,4800000.0
2007-06-26 03:50:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-26 03:51:00,1.5894,1.5894,1.5892,1.5892,4800000.0
2007-06-26 03:52:00,1.5891,1.5892,1.5891,1.5892,4800000.0
2007-06-26 03:53:00,1.5893,1.5894,1.5892,1.5894,4800000.0
2007-06-26 03:54:00,1.5893,1.5894,1.5893,1.5894,4800000.0
2007-06-26 03:55:00,1.5893,1.5894,1.5892,1.5894,4800000.0
2007-06-26 03:56:00,1.5895,1.5895,1.5892,1.5894,4800000.0
2007-06-26 03:58:00,1.5896,1.5896,1.5895,1.5895,4800000.0
2007-06-26 03:59:00,1.5894,1.5895,1.5892,1.5892,4800000.0
2007-06-26 04:00:00,1.5893,1.5893,1.5891,1.5891,4800000.0
2007-06-26 04:01:00,1.5892,1.5892,1.589,1.5891,4800000.0
2007-06-26 04:02:00,1.5889,1.589,1.5889,1.5889,4800000.0
2007-06-26 04:03:00,1.589,1.589,1.5889,1.5889,4800000.0
2007-06-26 04:04:00,1.589,1.5891,1.589,1.5891,4800000.0
2007-06-26 04:05:00,1.5892,1.5892,1.5892,1.5892,4800000.0
2007-06-26 04:06:00,1.5893,1.5893,1.589,1.589,4800000.0
2007-06-26 04:07:00,1.5891,1.5891,1.589,1.589,4800000.0
2007-06-26 04:08:00,1.5889,1.5889,1.5889,1.5889,4800000.0
2007-06-26 04:09:00,1.589,1.589,1.5889,1.589,4800000.0
2007-06-26 04:10:00,1.5889,1.5891,1.5889,1.589,4800000.0
2007-06-26 04:11:00,1.5892,1.5892,1.589,1.5891,4800000.0
2007-06-26 04:13:00,1.589,1.5892,1.589,1.5891,4800000.0
2007-06-26 04:14:00,1.589,1.5892,1.589,1.5891,4800000.0
2007-06-26 04:15:00,1.589,1.5892,1.589,1.5892,4800000.0
2007-06-26 04:16:00,1.5891,1.5891,1.589,1.589,4800000.0
2007-06-26 04:17:00,1.5892,1.5893,1.5891,1.5891,4800000.0
2007-06-26 04:18:00,1.589,1.589,1.589,1.589,4800000.0
2007-06-26 04:19:00,1.5889,1.5889,1.5886,1.5886,4800000.0
2007-06-26 04:20:00,1.5885,1.5885,1.5881,1.5881,4800000.0
2007-06-26 04:21:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-26 04:22:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-26 04:23:00,1.5879,1.5881,1.5879,1.5881,4800000.0
2007-06-26 04:24:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-26 04:25:00,1.5881,1.5882,1.5881,1.5881,4800000.0
2007-06-26 04:26:00,1.5882,1.5882,1.588,1.588,4800000.0
2007-06-26 04:27:00,1.5881,1.5881,1.5879,1.5879,4800000.0
2007-06-26 04:28:00,1.5878,1.5878,1.5875,1.5876,4800000.0
2007-06-26 04:29:00,1.5875,1.5876,1.5871,1.5871,4800000.0
2007-06-26 04:30:00,1.587,1.5872,1.5868,1.5872,4800000.0
2007-06-26 04:31:00,1.5873,1.5877,1.5873,1.5877,4800000.0
2007-06-26 04:32:00,1.5876,1.5879,1.5876,1.5879,4800000.0
2007-06-26 04:33:00,1.5881,1.5881,1.588,1.588,4800000.0
2007-06-26 04:34:00,1.5879,1.588,1.5879,1.588,4800000.0
2007-06-26 04:35:00,1.5879,1.5881,1.5879,1.5879,4800000.0
2007-06-26 04:36:00,1.588,1.588,1.5879,1.5879,4800000.0
2007-06-26 04:37:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-26 04:38:00,1.5878,1.5878,1.5876,1.5876,4800000.0
2007-06-26 04:39:00,1.5874,1.5874,1.5873,1.5873,4800000.0
2007-06-26 04:40:00,1.5872,1.5873,1.5871,1.5871,4800000.0
2007-06-26 04:41:00,1.5872,1.5872,1.587,1.587,4800000.0
2007-06-26 04:42:00,1.5871,1.5873,1.587,1.5871,4800000.0
2007-06-26 04:43:00,1.5872,1.5872,1.5871,1.5871,4800000.0
2007-06-26 04:44:00,1.5872,1.5874,1.5871,1.5874,4800000.0
2007-06-26 04:45:00,1.5873,1.5874,1.5873,1.5873,4800000.0
2007-06-26 04:46:00,1.5874,1.5874,1.5873,1.5873,4800000.0
2007-06-26 04:47:00,1.5872,1.5873,1.5872,1.5872,4800000.0
2007-06-26 04:48:00,1.5871,1.5873,1.5871,1.5872,4800000.0
2007-06-26 04:49:00,1.5871,1.5872,1.5871,1.5871,4800000.0
2007-06-26 04:50:00,1.5872,1.5872,1.5871,1.5872,4800000.0
2007-06-26 04:51:00,1.5871,1.5872,1.587,1.5872,4800000.0
2007-06-26 04:52:00,1.5871,1.5871,1.5871,1.5871,4800000.0
2007-06-26 04:53:00,1.587,1.5872,1.587,1.5872,4800000.0
2007-06-26 04:54:00,1.5871,1.5871,1.587,1.5871,4800000.0
2007-06-26 04:55:00,1.5873,1.5873,1.587,1.5871,4800000.0
2007-06-26 04:56:00,1.5872,1.5873,1.5871,1.5871,4800000.0
2007-06-26 04:57:00,1.5873,1.5873,1.5872,1.5872,4800000.0
2007-06-26 04:58:00,1.5873,1.5875,1.5873,1.5874,4800000.0
2007-06-26 04:59:00,1.5875,1.5875,1.5874,1.5874,4800000.0
2007-06-26 05:00:00,1.5875,1.5876,1.5875,1.5876,4800000.0
2007-06-26 05:01:00,1.5875,1.5876,1.5875,1.5875,4800000.0
2007-06-26 05:02:00,1.5877,1.5877,1.5876,1.5876,4800000.0
2007-06-26 05:03:00,1.5877,1.5879,1.5877,1.5878,4800000.0
2007-06-26 05:04:00,1.5879,1.5879,1.5879,1.5879,4800000.0
2007-06-26 05:05:00,1.588,1.588,1.5879,1.5879,4800000.0
2007-06-26 05:06:00,1.588,1.588,1.5879,1.5879,4800000.0
2007-06-26 05:07:00,1.5878,1.5882,1.5878,1.588,4800000.0
2007-06-26 05:08:00,1.5881,1.5885,1.5881,1.5885,4800000.0
2007-06-26 05:09:00,1.5887,1.5887,1.5886,1.5886,4800000.0
2007-06-26 05:10:00,1.5887,1.5888,1.5887,1.5887,4800000.0
2007-06-26 05:11:00,1.5886,1.5886,1.5884,1.5885,4800000.0
2007-06-26 05:12:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-26 05:13:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-26 05:14:00,1.5884,1.5885,1.5883,1.5884,4800000.0
2007-06-26 05:15:00,1.5883,1.5884,1.5881,1.5882,4800000.0
2007-06-26 05:16:00,1.5881,1.5883,1.5881,1.5883,4800000.0
2007-06-26 05:17:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2007-06-26 05:18:00,1.5885,1.5886,1.5885,1.5885,4800000.0
2007-06-26 05:19:00,1.5886,1.5887,1.5886,1.5887,4800000.0
2007-06-26 05:20:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2007-06-26 05:21:00,1.5887,1.5887,1.5885,1.5885,4800000.0
2007-06-26 05:22:00,1.5886,1.5887,1.5885,1.5885,4800000.0
2007-06-26 05:23:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-26 05:24:00,1.5886,1.5886,1.5885,1.5886,4800000.0
2007-06-26 05:25:00,1.5885,1.5886,1.5885,1.5885,4800000.0
2007-06-26 05:26:00,1.5886,1.5887,1.5885,1.5885,4800000.0
2007-06-26 05:27:00,1.5886,1.5887,1.5885,1.5887,4800000.0
2007-06-26 05:28:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-26 05:29:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-26 05:30:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-26 05:31:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-26 05:32:00,1.5886,1.5887,1.5886,1.5886,4800000.0
2007-06-26 05:33:00,1.5887,1.5887,1.5885,1.5886,4800000.0
2007-06-26 05:34:00,1.5884,1.5885,1.5884,1.5885,4800000.0
2007-06-26 05:35:00,1.5886,1.5886,1.5884,1.5885,4800000.0
2007-06-26 05:36:00,1.5884,1.5885,1.5882,1.5882,4800000.0
2007-06-26 05:37:00,1.5883,1.5883,1.588,1.5882,4800000.0
2007-06-26 05:38:00,1.5881,1.5881,1.5879,1.588,4800000.0
2007-06-26 05:39:00,1.5879,1.5879,1.5878,1.5879,4800000.0
2007-06-26 05:40:00,1.588,1.5881,1.5878,1.588,4800000.0
2007-06-26 05:41:00,1.5879,1.5882,1.5879,1.5881,4800000.0
2007-06-26 05:42:00,1.588,1.5882,1.588,1.5881,4800000.0
2007-06-26 05:43:00,1.588,1.5882,1.588,1.5882,4800000.0
2007-06-26 05:44:00,1.5881,1.5881,1.588,1.588,4800000.0
2007-06-26 05:45:00,1.5881,1.5881,1.5881,1.5881,4800000.0
2007-06-26 05:46:00,1.5882,1.5882,1.5882,1.5882,4800000.0
2007-06-26 05:48:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-26 05:49:00,1.5882,1.5882,1.5882,1.5882,4800000.0
2007-06-26 05:50:00,1.588,1.5884,1.588,1.5884,4800000.0
2007-06-26 05:51:00,1.5883,1.5885,1.5883,1.5885,4800000.0
2007-06-26 05:52:00,1.5886,1.5887,1.5885,1.5887,4800000.0
2007-06-26 05:53:00,1.5886,1.5886,1.5883,1.5885,4800000.0
2007-06-26 05:54:00,1.5884,1.5885,1.5882,1.5882,4800000.0
2007-06-26 05:55:00,1.5884,1.5884,1.5883,1.5883,4800000.0
2007-06-26 05:56:00,1.5884,1.5884,1.588,1.5881,4800000.0
2007-06-26 05:57:00,1.588,1.5882,1.588,1.5882,4800000.0
2007-06-26 05:58:00,1.5881,1.5881,1.588,1.5881,4800000.0
2007-06-26 05:59:00,1.588,1.5885,1.588,1.5885,4800000.0
2007-06-26 06:00:00,1.5884,1.5888,1.5884,1.5887,4800000.0
2007-06-26 06:01:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2007-06-26 06:03:00,1.5887,1.5894,1.5887,1.5891,4800000.0
2007-06-26 06:04:00,1.5892,1.5892,1.5889,1.5889,4800000.0
2007-06-26 06:05:00,1.5888,1.5889,1.5888,1.5888,4800000.0
2007-06-26 06:06:00,1.5889,1.5889,1.5886,1.5888,4800000.0
2007-06-26 06:07:00,1.5889,1.5894,1.5889,1.5891,4800000.0
2007-06-26 06:08:00,1.589,1.589,1.5887,1.5889,4800000.0
2007-06-26 06:09:00,1.5888,1.5888,1.5886,1.5887,4800000.0
2007-06-26 06:10:00,1.5886,1.5889,1.5886,1.5888,4800000.0
2007-06-26 06:11:00,1.5889,1.5889,1.5887,1.5889,4800000.0
2007-06-26 06:12:00,1.5888,1.589,1.5888,1.5888,4800000.0
2007-06-26 06:13:00,1.5887,1.5891,1.5887,1.5891,4800000.0
2007-06-26 06:14:00,1.5893,1.5893,1.589,1.5891,4800000.0
2007-06-26 06:15:00,1.5892,1.5892,1.5888,1.5889,4800000.0
2007-06-26 06:16:00,1.5888,1.5888,1.5885,1.5887,4800000.0
2007-06-26 06:17:00,1.5888,1.5889,1.5887,1.5887,4800000.0
2007-06-26 06:19:00,1.5888,1.5888,1.5887,1.5888,4800000.0
2007-06-26 06:20:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2007-06-26 06:21:00,1.5888,1.5889,1.5887,1.5889,4800000.0
2007-06-26 06:22:00,1.5888,1.5888,1.5888,1.5888,4800000.0
2007-06-26 06:23:00,1.5887,1.5888,1.5886,1.5886,4800000.0
2007-06-26 06:24:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-26 06:25:00,1.5884,1.5884,1.5883,1.5884,4800000.0
2007-06-26 06:26:00,1.5885,1.5885,1.5883,1.5883,4800000.0
2007-06-26 06:27:00,1.5884,1.5884,1.5881,1.5881,4800000.0
2007-06-26 06:28:00,1.5883,1.5884,1.5883,1.5884,4800000.0
2007-06-26 06:30:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-26 06:31:00,1.5885,1.5885,1.5883,1.5884,4800000.0
2007-06-26 06:32:00,1.5883,1.5883,1.5881,1.5883,4800000.0
2007-06-26 06:33:00,1.5882,1.5883,1.5881,1.5882,4800000.0
2007-06-26 06:34:00,1.5881,1.5881,1.5881,1.5881,4800000.0
2007-06-26 06:35:00,1.588,1.5881,1.588,1.5881,4800000.0
2007-06-26 06:36:00,1.588,1.5881,1.5879,1.588,4800000.0
2007-06-26 06:37:00,1.5879,1.5881,1.5879,1.5881,4800000.0
2007-06-26 06:38:00,1.5882,1.5882,1.588,1.5881,4800000.0
2007-06-26 06:39:00,1.5882,1.5882,1.5881,1.5881,4800000.0
2007-06-26 06:41:00,1.5882,1.5882,1.5881,1.5882,4800000.0
2007-06-26 06:42:00,1.5881,1.5883,1.5881,1.5881,4800000.0
2007-06-26 06:43:00,1.5882,1.5886,1.5881,1.5885,4800000.0
2007-06-26 06:44:00,1.5884,1.5886,1.5884,1.5885,4800000.0
2007-06-26 06:45:00,1.5886,1.5889,1.5886,1.5888,4800000.0
2007-06-26 06:46:00,1.5889,1.5889,1.5885,1.5886,4800000.0
2007-06-26 06:47:00,1.5885,1.5887,1.5883,1.5884,4800000.0
2007-06-26 06:48:00,1.5885,1.5885,1.5884,1.5884,4800000.0
2007-06-26 06:49:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-26 06:50:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2007-06-26 06:54:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-26 06:56:00,1.5882,1.5882,1.5881,1.5882,4800000.0
2007-06-26 06:57:00,1.5881,1.5882,1.5881,1.5882,4800000.0
2007-06-26 06:58:00,1.5881,1.5882,1.5878,1.5878,4800000.0
2007-06-26 06:59:00,1.5877,1.5877,1.5876,1.5877,4800000.0
2007-06-26 07:00:00,1.5876,1.5877,1.5872,1.5873,4800000.0
2007-06-26 07:01:00,1.5874,1.5876,1.5874,1.5875,4800000.0
2007-06-26 07:02:00,1.5876,1.588,1.5875,1.5877,4800000.0
2007-06-26 07:03:00,1.5876,1.5878,1.5876,1.5878,4800000.0
2007-06-26 07:04:00,1.5877,1.5879,1.5876,1.5878,4800000.0
2007-06-26 07:05:00,1.5877,1.5877,1.5877,1.5877,4800000.0
2007-06-26 07:06:00,1.5878,1.5878,1.5877,1.5877,4800000.0
2007-06-26 07:07:00,1.5876,1.5878,1.5876,1.5878,4800000.0
2007-06-26 07:08:00,1.5877,1.5878,1.5876,1.5878,4800000.0
2007-06-26 07:09:00,1.5877,1.5878,1.5877,1.5877,4800000.0
2007-06-26 07:10:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-26 07:11:00,1.5875,1.5875,1.5874,1.5874,4800000.0
2007-06-26 07:12:00,1.5875,1.5875,1.5873,1.5874,4800000.0
2007-06-26 07:13:00,1.5875,1.5875,1.5874,1.5874,4800000.0
2007-06-26 07:14:00,1.5875,1.5875,1.5874,1.5874,4800000.0
2007-06-26 07:15:00,1.5873,1.5875,1.5873,1.5874,4800000.0
2007-06-26 07:16:00,1.5873,1.5873,1.5872,1.5872,4800000.0
2007-06-26 07:17:00,1.5871,1.5871,1.5868,1.5868,4800000.0
2007-06-26 07:18:00,1.5867,1.5869,1.5866,1.5869,4800000.0
2007-06-26 07:19:00,1.5868,1.5873,1.5867,1.5873,4800000.0
2007-06-26 07:20:00,1.5872,1.5877,1.5872,1.5874,4800000.0
2007-06-26 07:21:00,1.5875,1.5875,1.5873,1.5874,4800000.0
2007-06-26 07:22:00,1.5873,1.5873,1.5872,1.5872,4800000.0
2007-06-26 07:23:00,1.5873,1.5874,1.5872,1.5874,4800000.0
2007-06-26 07:24:00,1.5873,1.5876,1.5872,1.5876,4800000.0
2007-06-26 07:25:00,1.5877,1.5877,1.5873,1.5874,4800000.0
2007-06-26 07:26:00,1.5873,1.5879,1.5873,1.5875,4800000.0
2007-06-26 07:27:00,1.5876,1.5879,1.5875,1.5877,4800000.0
2007-06-26 07:28:00,1.5876,1.5876,1.5875,1.5875,4800000.0
2007-06-26 07:29:00,1.5874,1.5875,1.5874,1.5874,4800000.0
2007-06-26 07:30:00,1.5875,1.5876,1.5874,1.5876,4800000.0
2007-06-26 07:31:00,1.5875,1.5876,1.5875,1.5876,4800000.0
2007-06-26 07:32:00,1.5875,1.5875,1.5873,1.5873,4800000.0
2007-06-26 07:33:00,1.5874,1.5874,1.5873,1.5873,4800000.0
2007-06-26 07:34:00,1.5874,1.5875,1.5873,1.5875,4800000.0
2007-06-26 07:35:00,1.5874,1.5875,1.5873,1.5873,4800000.0
2007-06-26 07:36:00,1.5872,1.5875,1.5872,1.5875,4800000.0
2007-06-26 07:37:00,1.5876,1.5877,1.5874,1.5875,4800000.0
2007-06-26 07:38:00,1.5874,1.5877,1.5874,1.5876,4800000.0
2007-06-26 07:39:00,1.5873,1.5876,1.5873,1.5876,4800000.0
2007-06-26 07:40:00,1.5877,1.5877,1.5876,1.5877,4800000.0
2007-06-26 07:41:00,1.5879,1.5879,1.5877,1.5877,4800000.0
2007-06-26 07:42:00,1.5878,1.5878,1.5878,1.5878,4800000.0
2007-06-26 07:43:00,1.5879,1.5879,1.5878,1.5878,4800000.0
2007-06-26 07:44:00,1.5879,1.588,1.5878,1.588,4800000.0
2007-06-26 07:45:00,1.5881,1.5886,1.5881,1.5885,4800000.0
2007-06-26 07:46:00,1.5886,1.5887,1.5885,1.5886,4800000.0
2007-06-26 07:47:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2007-06-26 07:48:00,1.5886,1.5887,1.5886,1.5887,4800000.0
2007-06-26 07:49:00,1.5886,1.5887,1.5886,1.5887,4800000.0
2007-06-26 07:50:00,1.5885,1.5886,1.5885,1.5885,4800000.0
2007-06-26 07:51:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-26 07:52:00,1.5886,1.5886,1.5884,1.5884,4800000.0
2007-06-26 07:53:00,1.5883,1.5885,1.5881,1.5884,4800000.0
2007-06-26 07:54:00,1.5885,1.5885,1.5883,1.5885,4800000.0
2007-06-26 07:55:00,1.5884,1.5886,1.5884,1.5885,4800000.0
2007-06-26 07:56:00,1.5886,1.5886,1.5884,1.5884,4800000.0
2007-06-26 07:57:00,1.5885,1.5886,1.5884,1.5886,4800000.0
2007-06-26 07:58:00,1.5884,1.5886,1.5884,1.5885,4800000.0
2007-06-26 07:59:00,1.5884,1.5885,1.5884,1.5885,4800000.0
2007-06-26 08:00:00,1.5884,1.5885,1.5883,1.5883,4800000.0
2007-06-26 08:01:00,1.5884,1.5884,1.5883,1.5884,4800000.0
2007-06-26 08:02:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2007-06-26 08:03:00,1.5884,1.5885,1.5882,1.5883,4800000.0
2007-06-26 08:04:00,1.5882,1.5883,1.5882,1.5882,4800000.0
2007-06-26 08:05:00,1.5881,1.5882,1.588,1.5881,4800000.0
2007-06-26 08:06:00,1.588,1.5882,1.588,1.5882,4800000.0
2007-06-26 08:07:00,1.5883,1.5884,1.5883,1.5884,4800000.0
2007-06-26 08:08:00,1.5885,1.5885,1.5883,1.5883,4800000.0
2007-06-26 08:09:00,1.5884,1.5885,1.5883,1.5885,4800000.0
2007-06-26 08:10:00,1.5886,1.5886,1.5885,1.5885,4800000.0
2007-06-26 08:11:00,1.5886,1.5886,1.5884,1.5886,4800000.0
2007-06-26 08:12:00,1.5885,1.5885,1.5883,1.5884,4800000.0
2007-06-26 08:13:00,1.5885,1.5886,1.5884,1.5885,4800000.0
2007-06-26 08:14:00,1.5884,1.5886,1.5884,1.5885,4800000.0
2007-06-26 08:15:00,1.5886,1.5887,1.5885,1.5885,4800000.0
2007-06-26 08:16:00,1.5886,1.5886,1.5884,1.5884,4800000.0
2007-06-26 08:17:00,1.5883,1.5884,1.5882,1.5882,4800000.0
2007-06-26 08:18:00,1.5881,1.5881,1.5881,1.5881,4800000.0
2007-06-26 08:19:00,1.5882,1.5884,1.588,1.5884,4800000.0
2007-06-26 08:20:00,1.5883,1.5884,1.5882,1.5883,4800000.0
2007-06-26 08:21:00,1.5884,1.5886,1.5884,1.5885,4800000.0
2007-06-26 08:22:00,1.5884,1.5884,1.5882,1.5882,4800000.0
2007-06-26 08:23:00,1.5883,1.5885,1.5883,1.5885,4800000.0
2007-06-26 08:24:00,1.5884,1.5886,1.5883,1.5886,4800000.0
2007-06-26 08:25:00,1.5887,1.5887,1.5885,1.5886,4800000.0
2007-06-26 08:26:00,1.5885,1.5885,1.5882,1.5885,4800000.0
2007-06-26 08:27:00,1.5883,1.5884,1.5881,1.5882,4800000.0
2007-06-26 08:28:00,1.5883,1.5883,1.588,1.5882,4800000.0
2007-06-26 08:29:00,1.5881,1.5888,1.5881,1.5886,4800000.0
2007-06-26 08:30:00,1.5887,1.5889,1.5884,1.5885,4800000.0
2007-06-26 08:31:00,1.5884,1.5892,1.5884,1.5892,4800000.0
2007-06-26 08:32:00,1.5891,1.5898,1.5891,1.5894,4800000.0
2007-06-26 08:33:00,1.5893,1.5893,1.5887,1.589,4800000.0
2007-06-26 08:34:00,1.5889,1.589,1.5886,1.5887,4800000.0
2007-06-26 08:35:00,1.5886,1.5887,1.5885,1.5887,4800000.0
2007-06-26 08:36:00,1.5886,1.5887,1.5884,1.5887,4800000.0
2007-06-26 08:37:00,1.5886,1.5886,1.5881,1.5884,4800000.0
2007-06-26 08:38:00,1.5885,1.5887,1.5884,1.5886,4800000.0
2007-06-26 08:39:00,1.5887,1.589,1.5886,1.5887,4800000.0
2007-06-26 08:40:00,1.5888,1.5888,1.5885,1.5886,4800000.0
2007-06-26 08:41:00,1.5887,1.5888,1.5885,1.5888,4800000.0
2007-06-26 08:42:00,1.5887,1.589,1.5885,1.5885,4800000.0
2007-06-26 08:43:00,1.5886,1.5886,1.5883,1.5885,4800000.0
2007-06-26 08:44:00,1.5884,1.5888,1.5883,1.5888,4800000.0
2007-06-26 08:45:00,1.5887,1.5888,1.5883,1.5886,4800000.0
2007-06-26 08:46:00,1.5885,1.5892,1.5885,1.589,4800000.0
2007-06-26 08:47:00,1.5891,1.5894,1.5889,1.5891,4800000.0
2007-06-26 08:48:00,1.589,1.5891,1.5887,1.589,4800000.0
2007-06-26 08:49:00,1.5891,1.5894,1.589,1.589,4800000.0
2007-06-26 08:50:00,1.5891,1.5892,1.5888,1.589,4800000.0
2007-06-26 08:51:00,1.5888,1.5891,1.5888,1.589,4800000.0
2007-06-26 08:52:00,1.5891,1.5895,1.5889,1.589,4800000.0
2007-06-26 08:53:00,1.5889,1.5895,1.5889,1.5892,4800000.0
2007-06-26 08:54:00,1.5891,1.5891,1.5887,1.5887,4800000.0
2007-06-26 08:55:00,1.5888,1.5888,1.5886,1.5886,4800000.0
2007-06-26 08:56:00,1.5887,1.589,1.5886,1.589,4800000.0
2007-06-26 08:57:00,1.5889,1.589,1.5887,1.589,4800000.0
2007-06-26 08:58:00,1.5889,1.5889,1.5886,1.5886,4800000.0
2007-06-26 08:59:00,1.5887,1.5887,1.5884,1.5884,4800000.0
2007-06-26 09:00:00,1.5883,1.5886,1.5881,1.5881,4800000.0
2007-06-26 09:01:00,1.5882,1.5882,1.588,1.5881,4800000.0
2007-06-26 09:02:00,1.588,1.5882,1.5878,1.5879,4800000.0
2007-06-26 09:03:00,1.5878,1.5883,1.5878,1.5881,4800000.0
2007-06-26 09:04:00,1.588,1.5884,1.588,1.5882,4800000.0
2007-06-26 09:05:00,1.5883,1.5886,1.5883,1.5884,4800000.0
2007-06-26 09:06:00,1.5883,1.5885,1.5882,1.5885,4800000.0
2007-06-26 09:07:00,1.5884,1.5886,1.5883,1.5886,4800000.0
2007-06-26 09:08:00,1.5885,1.5886,1.5881,1.5884,4800000.0
2007-06-26 09:09:00,1.5885,1.5885,1.5884,1.5885,4800000.0
2007-06-26 09:10:00,1.5886,1.5886,1.5882,1.5883,4800000.0
2007-06-26 09:11:00,1.5882,1.5883,1.588,1.5883,4800000.0
2007-06-26 09:12:00,1.5884,1.5885,1.5883,1.5883,4800000.0
2007-06-26 09:13:00,1.5884,1.5885,1.5883,1.5883,4800000.0
2007-06-26 09:14:00,1.5882,1.5883,1.5881,1.5881,4800000.0
2007-06-26 09:15:00,1.5882,1.5882,1.5878,1.5878,4800000.0
2007-06-26 09:16:00,1.5877,1.5877,1.5876,1.5877,4800000.0
2007-06-26 09:17:00,1.5878,1.5878,1.5876,1.5877,4800000.0
2007-06-26 09:18:00,1.5879,1.5879,1.5876,1.5878,4800000.0
2007-06-26 09:19:00,1.5877,1.5877,1.587,1.587,4800000.0
2007-06-26 09:20:00,1.5867,1.5868,1.5864,1.5865,4800000.0
2007-06-26 09:21:00,1.5867,1.5867,1.5865,1.5866,4800000.0
2007-06-26 09:22:00,1.5865,1.587,1.5865,1.5868,4800000.0
2007-06-26 09:23:00,1.5867,1.5872,1.5867,1.5871,4800000.0
2007-06-26 09:24:00,1.5872,1.5872,1.5867,1.5869,4800000.0
2007-06-26 09:25:00,1.5868,1.5869,1.5865,1.5866,4800000.0
2007-06-26 09:26:00,1.5867,1.5871,1.5865,1.5871,4800000.0
2007-06-26 09:27:00,1.5872,1.5872,1.5869,1.5869,4800000.0
2007-06-26 09:28:00,1.587,1.5875,1.5869,1.5873,4800000.0
2007-06-26 09:29:00,1.5874,1.5877,1.5872,1.5873,4800000.0
2007-06-26 09:30:00,1.5872,1.5876,1.5871,1.5874,4800000.0
2007-06-26 09:31:00,1.5876,1.5876,1.5872,1.5872,4800000.0
2007-06-26 09:32:00,1.5873,1.5874,1.587,1.5871,4800000.0
2007-06-26 09:33:00,1.5872,1.5872,1.5869,1.587,4800000.0
2007-06-26 09:34:00,1.5868,1.5872,1.5868,1.5871,4800000.0
2007-06-26 09:35:00,1.587,1.5872,1.587,1.5872,4800000.0
2007-06-26 09:36:00,1.5871,1.5873,1.5871,1.5872,4800000.0
2007-06-26 09:37:00,1.5873,1.5873,1.5867,1.587,4800000.0
2007-06-26 09:38:00,1.5869,1.5876,1.5869,1.5875,4800000.0
2007-06-26 09:39:00,1.5874,1.5878,1.5874,1.5876,4800000.0
2007-06-26 09:40:00,1.5875,1.5877,1.5873,1.5876,4800000.0
2007-06-26 09:41:00,1.5877,1.5877,1.5875,1.5875,4800000.0
2007-06-26 09:42:00,1.5876,1.5876,1.5873,1.5873,4800000.0
2007-06-26 09:43:00,1.5874,1.5877,1.5874,1.5876,4800000.0
2007-06-26 09:44:00,1.5875,1.5879,1.5875,1.5878,4800000.0
2007-06-26 09:45:00,1.5877,1.5879,1.5876,1.5877,4800000.0
2007-06-26 09:46:00,1.5878,1.5881,1.5877,1.588,4800000.0
2007-06-26 09:47:00,1.5879,1.5881,1.5879,1.5881,4800000.0
2007-06-26 09:48:00,1.588,1.588,1.5877,1.5878,4800000.0
2007-06-26 09:49:00,1.5877,1.5879,1.5877,1.5878,4800000.0
2007-06-26 09:50:00,1.5877,1.5878,1.5876,1.5876,4800000.0
2007-06-26 09:52:00,1.5875,1.5875,1.5875,1.5875,4800000.0
2007-06-26 09:53:00,1.5876,1.588,1.5876,1.5878,4800000.0
2007-06-26 09:54:00,1.5879,1.5882,1.5879,1.588,4800000.0
2007-06-26 09:55:00,1.5881,1.5881,1.5877,1.5877,4800000.0
2007-06-26 09:56:00,1.5878,1.5884,1.5877,1.5881,4800000.0
2007-06-26 09:57:00,1.588,1.5882,1.5878,1.5882,4800000.0
2007-06-26 09:58:00,1.5881,1.5883,1.5878,1.5881,4800000.0
2007-06-26 09:59:00,1.5882,1.5884,1.5877,1.5879,4800000.0
2007-06-26 10:00:00,1.588,1.588,1.5878,1.5879,4800000.0
2007-06-26 10:01:00,1.5878,1.5878,1.5873,1.5875,4800000.0
2007-06-26 10:02:00,1.5876,1.5876,1.5872,1.5874,4800000.0
2007-06-26 10:03:00,1.5876,1.5876,1.5876,1.5876,4800000.0
2007-06-26 10:04:00,1.5873,1.5874,1.5872,1.5874,24000000.0
2007-06-26 10:05:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-06-26 10:06:00,1.5872,1.5875,1.5872,1.5875,24000000.0
2007-06-26 10:07:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-06-26 10:08:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-06-26 10:09:00,1.5875,1.5876,1.5874,1.5875,24000000.0
2007-06-26 10:10:00,1.5874,1.5875,1.5873,1.5874,24000000.0
2007-06-26 10:11:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-06-26 10:12:00,1.5871,1.5871,1.5868,1.5868,24000000.0
2007-06-26 10:13:00,1.5867,1.5871,1.5866,1.5871,24000000.0
2007-06-26 10:14:00,1.587,1.5871,1.5867,1.587,24000000.0
2007-06-26 10:15:00,1.5869,1.587,1.5868,1.5868,24000000.0
2007-06-26 10:16:00,1.5869,1.5871,1.5869,1.587,24000000.0
2007-06-26 10:17:00,1.5871,1.5872,1.5869,1.5869,24000000.0
2007-06-26 10:18:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-06-26 10:19:00,1.587,1.5871,1.5869,1.587,24000000.0
2007-06-26 10:20:00,1.5871,1.5872,1.587,1.5871,24000000.0
2007-06-26 10:21:00,1.5872,1.5873,1.5871,1.5871,24000000.0
2007-06-26 10:22:00,1.5872,1.5875,1.5872,1.5875,24000000.0
2007-06-26 10:23:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-06-26 10:24:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-06-26 10:25:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-06-26 10:26:00,1.5876,1.5877,1.5874,1.5876,24000000.0
2007-06-26 10:27:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-06-26 10:28:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-06-26 10:31:00,1.5875,1.5876,1.5874,1.5876,24000000.0
2007-06-26 10:32:00,1.5875,1.5877,1.5875,1.5877,24000000.0
2007-06-26 10:33:00,1.5876,1.5877,1.5873,1.5875,24000000.0
2007-06-26 10:34:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-06-26 10:36:00,1.5874,1.5874,1.587,1.587,24000000.0
2007-06-26 10:37:00,1.5869,1.5871,1.5869,1.587,24000000.0
2007-06-26 10:38:00,1.5869,1.587,1.5868,1.587,24000000.0
2007-06-26 10:39:00,1.5871,1.5871,1.5869,1.5871,24000000.0
2007-06-26 10:40:00,1.587,1.587,1.5866,1.5868,24000000.0
2007-06-26 10:41:00,1.5869,1.5869,1.5866,1.5866,24000000.0
2007-06-26 10:42:00,1.5868,1.5868,1.5863,1.5863,24000000.0
2007-06-26 10:43:00,1.5864,1.5865,1.5862,1.5863,24000000.0
2007-06-26 10:44:00,1.5864,1.5864,1.5862,1.5863,24000000.0
2007-06-26 10:45:00,1.5862,1.5863,1.5861,1.5861,24000000.0
2007-06-26 10:46:00,1.5862,1.5863,1.5858,1.5859,24000000.0
2007-06-26 10:47:00,1.5858,1.5859,1.5858,1.5858,24000000.0
2007-06-26 10:48:00,1.5859,1.5859,1.5858,1.5859,24000000.0
2007-06-26 10:49:00,1.586,1.586,1.5857,1.5859,24000000.0
2007-06-26 10:50:00,1.586,1.586,1.5856,1.5856,24000000.0
2007-06-26 10:51:00,1.5854,1.5854,1.5853,1.5853,24000000.0
2007-06-26 10:52:00,1.5854,1.5857,1.5854,1.5857,24000000.0
2007-06-26 10:53:00,1.5856,1.5862,1.5856,1.5859,24000000.0
2007-06-26 10:54:00,1.586,1.5862,1.5858,1.5859,24000000.0
2007-06-26 10:55:00,1.5861,1.5864,1.586,1.5864,24000000.0
2007-06-26 10:56:00,1.5863,1.5865,1.5863,1.5863,24000000.0
2007-06-26 10:57:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-06-26 10:58:00,1.5865,1.5867,1.5864,1.5867,24000000.0
2007-06-26 10:59:00,1.5866,1.5868,1.5866,1.5866,24000000.0
2007-06-26 11:00:00,1.5864,1.5866,1.5863,1.5865,24000000.0
2007-06-26 11:01:00,1.5864,1.5864,1.5862,1.5863,24000000.0
2007-06-26 11:02:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-06-26 11:03:00,1.5859,1.586,1.5856,1.5856,24000000.0
2007-06-26 11:04:00,1.5855,1.5859,1.5855,1.5858,24000000.0
2007-06-26 11:05:00,1.586,1.5863,1.5859,1.5862,24000000.0
2007-06-26 11:06:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-06-26 11:07:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-06-26 11:08:00,1.5859,1.5861,1.5859,1.5861,24000000.0
2007-06-26 11:09:00,1.586,1.5861,1.5858,1.5859,24000000.0
2007-06-26 11:10:00,1.5858,1.5859,1.5857,1.5858,24000000.0
2007-06-26 11:11:00,1.5859,1.5859,1.5857,1.5858,24000000.0
2007-06-26 11:12:00,1.5859,1.5859,1.5858,1.5858,24000000.0
2007-06-26 11:13:00,1.5859,1.5859,1.5858,1.5859,24000000.0
2007-06-26 11:14:00,1.5858,1.5858,1.5856,1.5857,24000000.0
2007-06-26 11:15:00,1.5854,1.5855,1.5852,1.5853,24000000.0
2007-06-26 11:16:00,1.5854,1.5855,1.5854,1.5855,24000000.0
2007-06-26 11:17:00,1.5856,1.5858,1.5856,1.5857,24000000.0
2007-06-26 11:18:00,1.5858,1.5858,1.5856,1.5858,24000000.0
2007-06-26 11:19:00,1.5857,1.5858,1.5857,1.5857,24000000.0
2007-06-26 11:20:00,1.5856,1.5857,1.5855,1.5855,24000000.0
2007-06-26 11:21:00,1.5856,1.5859,1.5856,1.5858,24000000.0
2007-06-26 11:22:00,1.5859,1.5861,1.5857,1.5858,24000000.0
2007-06-26 11:23:00,1.5857,1.5858,1.5855,1.5857,24000000.0
2007-06-26 11:24:00,1.5858,1.5863,1.5858,1.5863,24000000.0
2007-06-26 11:25:00,1.5864,1.5864,1.586,1.586,24000000.0
2007-06-26 11:26:00,1.5861,1.5863,1.586,1.5861,24000000.0
2007-06-26 11:27:00,1.586,1.586,1.5859,1.586,24000000.0
2007-06-26 11:28:00,1.5859,1.5861,1.5858,1.586,24000000.0
2007-06-26 11:29:00,1.5861,1.5861,1.586,1.5861,24000000.0
2007-06-26 11:30:00,1.5862,1.5863,1.5861,1.5862,24000000.0
2007-06-26 11:31:00,1.586,1.5862,1.586,1.5861,24000000.0
2007-06-26 11:32:00,1.586,1.5862,1.586,1.5862,24000000.0
2007-06-26 11:33:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-06-26 11:34:00,1.5862,1.5863,1.586,1.5861,24000000.0
2007-06-26 11:35:00,1.586,1.5861,1.5858,1.5858,24000000.0
2007-06-26 11:36:00,1.5859,1.5859,1.5855,1.5856,24000000.0
2007-06-26 11:37:00,1.5857,1.5857,1.5855,1.5857,24000000.0
2007-06-26 11:38:00,1.5856,1.5858,1.5856,1.5858,24000000.0
2007-06-26 11:39:00,1.5857,1.5858,1.5856,1.5856,24000000.0
2007-06-26 11:40:00,1.5857,1.5857,1.5854,1.5855,24000000.0
2007-06-26 11:41:00,1.5853,1.5855,1.5853,1.5854,24000000.0
2007-06-26 11:42:00,1.5855,1.5856,1.5855,1.5855,24000000.0
2007-06-26 11:44:00,1.5856,1.5857,1.5854,1.5857,24000000.0
2007-06-26 11:45:00,1.5856,1.5856,1.5853,1.5854,24000000.0
2007-06-26 11:46:00,1.5853,1.5855,1.5851,1.5852,24000000.0
2007-06-26 11:47:00,1.5851,1.5854,1.5851,1.5853,24000000.0
2007-06-26 11:48:00,1.5855,1.5856,1.5853,1.5854,24000000.0
2007-06-26 11:49:00,1.5855,1.5856,1.5854,1.5854,24000000.0
2007-06-26 11:50:00,1.5855,1.5857,1.5855,1.5856,24000000.0
2007-06-26 11:52:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-06-26 11:53:00,1.5856,1.5858,1.5856,1.5857,24000000.0
2007-06-26 11:54:00,1.5858,1.5858,1.5855,1.5856,24000000.0
2007-06-26 11:55:00,1.5855,1.5855,1.5853,1.5854,24000000.0
2007-06-26 11:56:00,1.5855,1.5858,1.5854,1.5856,24000000.0
2007-06-26 11:57:00,1.5855,1.5858,1.5854,1.5855,24000000.0
2007-06-26 11:58:00,1.5856,1.5858,1.5854,1.5855,24000000.0
2007-06-26 11:59:00,1.5856,1.5857,1.5856,1.5857,24000000.0
2007-06-26 12:00:00,1.5856,1.5857,1.5856,1.5857,24000000.0
2007-06-26 12:01:00,1.5858,1.5859,1.5858,1.5858,24000000.0
2007-06-26 12:03:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-06-26 12:04:00,1.5856,1.5857,1.5856,1.5856,24000000.0
2007-06-26 12:05:00,1.5857,1.5857,1.5856,1.5856,24000000.0
2007-06-26 12:06:00,1.5857,1.5857,1.5855,1.5855,24000000.0
2007-06-26 12:07:00,1.5854,1.5856,1.5854,1.5856,24000000.0
2007-06-26 12:08:00,1.5855,1.5855,1.5852,1.5853,24000000.0
2007-06-26 12:09:00,1.5852,1.5853,1.5852,1.5853,24000000.0
2007-06-26 12:10:00,1.5852,1.5853,1.5852,1.5852,24000000.0
2007-06-26 12:11:00,1.5853,1.5853,1.5851,1.5851,24000000.0
2007-06-26 12:12:00,1.5852,1.5852,1.585,1.5851,24000000.0
2007-06-26 12:13:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-06-26 12:14:00,1.5853,1.5853,1.5852,1.5852,24000000.0
2007-06-26 12:15:00,1.5851,1.5852,1.5848,1.5848,24000000.0
2007-06-26 12:16:00,1.5849,1.5854,1.5848,1.5852,24000000.0
2007-06-26 12:17:00,1.5851,1.5852,1.585,1.585,24000000.0
2007-06-26 12:18:00,1.5851,1.5851,1.5851,1.5851,24000000.0
2007-06-26 12:19:00,1.585,1.5852,1.5849,1.5851,24000000.0
2007-06-26 12:20:00,1.585,1.585,1.585,1.585,24000000.0
2007-06-26 12:21:00,1.5851,1.5853,1.5851,1.5853,24000000.0
2007-06-26 12:22:00,1.5852,1.5853,1.5846,1.5846,24000000.0
2007-06-26 12:23:00,1.5843,1.5845,1.5843,1.5844,24000000.0
2007-06-26 12:24:00,1.5843,1.5844,1.5842,1.5844,24000000.0
2007-06-26 12:25:00,1.5845,1.5847,1.5843,1.5846,24000000.0
2007-06-26 12:26:00,1.5845,1.5849,1.5845,1.5849,24000000.0
2007-06-26 12:27:00,1.5848,1.585,1.5848,1.5849,24000000.0
2007-06-26 12:28:00,1.5848,1.5848,1.5846,1.5846,24000000.0
2007-06-26 12:29:00,1.5847,1.5847,1.5845,1.5846,24000000.0
2007-06-26 12:30:00,1.5845,1.5846,1.5845,1.5845,24000000.0
2007-06-26 12:31:00,1.5846,1.5848,1.5841,1.5845,24000000.0
2007-06-26 12:32:00,1.5844,1.5844,1.5841,1.5844,24000000.0
2007-06-26 12:33:00,1.5843,1.5844,1.5841,1.5843,24000000.0
2007-06-26 12:34:00,1.5842,1.5844,1.5841,1.5841,24000000.0
2007-06-26 12:35:00,1.5839,1.5839,1.5835,1.5835,24000000.0
2007-06-26 12:36:00,1.5836,1.5838,1.5836,1.5836,24000000.0
2007-06-26 12:37:00,1.5838,1.5838,1.5833,1.5836,24000000.0
2007-06-26 12:38:00,1.5837,1.584,1.5835,1.5835,24000000.0
2007-06-26 12:39:00,1.5836,1.5836,1.5833,1.5835,24000000.0
2007-06-26 12:40:00,1.5834,1.5836,1.5834,1.5834,24000000.0
2007-06-26 12:41:00,1.5832,1.5833,1.5824,1.5824,24000000.0
2007-06-26 12:42:00,1.5825,1.5829,1.5824,1.5829,24000000.0
2007-06-26 12:43:00,1.5828,1.5835,1.5828,1.5834,24000000.0
2007-06-26 12:44:00,1.5832,1.5835,1.5831,1.5832,24000000.0
2007-06-26 12:45:00,1.5831,1.5834,1.5831,1.5833,24000000.0
2007-06-26 12:46:00,1.5832,1.5837,1.5832,1.5835,24000000.0
2007-06-26 12:47:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-06-26 12:48:00,1.5836,1.5838,1.5835,1.5837,24000000.0
2007-06-26 12:49:00,1.5836,1.584,1.5836,1.5839,24000000.0
2007-06-26 12:50:00,1.584,1.5841,1.5838,1.5841,24000000.0
2007-06-26 12:51:00,1.584,1.5844,1.5838,1.5844,24000000.0
2007-06-26 12:52:00,1.5843,1.5845,1.5841,1.5843,24000000.0
2007-06-26 12:53:00,1.5842,1.5843,1.5841,1.5841,24000000.0
2007-06-26 12:54:00,1.5842,1.5843,1.584,1.5841,24000000.0
2007-06-26 12:55:00,1.5842,1.5842,1.5842,1.5842,24000000.0
2007-06-26 12:56:00,1.584,1.5841,1.5839,1.584,24000000.0
2007-06-26 12:57:00,1.5841,1.5844,1.584,1.5844,24000000.0
2007-06-26 12:58:00,1.5845,1.5845,1.5842,1.5842,24000000.0
2007-06-26 12:59:00,1.5841,1.5841,1.5836,1.5836,24000000.0
2007-06-26 13:00:00,1.5837,1.5837,1.5826,1.5828,24000000.0
2007-06-26 13:01:00,1.5829,1.5834,1.5827,1.5831,24000000.0
2007-06-26 13:02:00,1.583,1.5833,1.5826,1.5833,24000000.0
2007-06-26 13:03:00,1.5832,1.5833,1.5831,1.5832,24000000.0
2007-06-26 13:04:00,1.5831,1.5832,1.5829,1.5831,24000000.0
2007-06-26 13:05:00,1.5832,1.5836,1.5832,1.5834,24000000.0
2007-06-26 13:06:00,1.5835,1.5836,1.5833,1.5833,24000000.0
2007-06-26 13:07:00,1.5834,1.5839,1.5833,1.5838,24000000.0
2007-06-26 13:08:00,1.5837,1.5838,1.5837,1.5838,24000000.0
2007-06-26 13:09:00,1.5839,1.5842,1.5839,1.5841,24000000.0
2007-06-26 13:10:00,1.5842,1.5842,1.5839,1.5839,24000000.0
2007-06-26 13:11:00,1.5838,1.584,1.5836,1.5837,24000000.0
2007-06-26 13:12:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-06-26 13:13:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-06-26 13:14:00,1.5837,1.5837,1.5834,1.5835,24000000.0
2007-06-26 13:15:00,1.5834,1.5835,1.5832,1.5835,24000000.0
2007-06-26 13:16:00,1.5837,1.584,1.5833,1.5834,24000000.0
2007-06-26 13:17:00,1.5836,1.5838,1.5833,1.5835,24000000.0
2007-06-26 13:18:00,1.5834,1.5834,1.5831,1.5831,24000000.0
2007-06-26 13:19:00,1.583,1.5833,1.583,1.5832,24000000.0
2007-06-26 13:20:00,1.5835,1.5837,1.5833,1.5836,24000000.0
2007-06-26 13:21:00,1.5835,1.5841,1.5835,1.5841,24000000.0
2007-06-26 13:22:00,1.584,1.5843,1.584,1.5842,24000000.0
2007-06-26 13:23:00,1.5843,1.5847,1.5842,1.5847,24000000.0
2007-06-26 13:24:00,1.5846,1.5846,1.5843,1.5843,24000000.0
2007-06-26 13:25:00,1.5844,1.5844,1.5839,1.5839,24000000.0
2007-06-26 13:26:00,1.584,1.584,1.5839,1.584,24000000.0
2007-06-26 13:27:00,1.5839,1.5839,1.5834,1.5834,24000000.0
2007-06-26 13:28:00,1.5835,1.5836,1.5834,1.5834,24000000.0
2007-06-26 13:29:00,1.5835,1.5838,1.5835,1.5836,24000000.0
2007-06-26 13:30:00,1.5837,1.5838,1.5835,1.5838,24000000.0
2007-06-26 13:31:00,1.5837,1.584,1.5835,1.5836,24000000.0
2007-06-26 13:32:00,1.5835,1.5836,1.5835,1.5835,24000000.0
2007-06-26 13:33:00,1.5836,1.5836,1.5832,1.5832,24000000.0
2007-06-26 13:34:00,1.5833,1.5835,1.5832,1.5832,24000000.0
2007-06-26 13:35:00,1.5833,1.5834,1.5832,1.5833,24000000.0
2007-06-26 13:36:00,1.5834,1.5835,1.5834,1.5834,24000000.0
2007-06-26 13:37:00,1.5833,1.5835,1.5831,1.5835,24000000.0
2007-06-26 13:38:00,1.5833,1.5835,1.5832,1.5834,24000000.0
2007-06-26 13:39:00,1.5833,1.5834,1.5833,1.5833,24000000.0
2007-06-26 13:40:00,1.5834,1.5835,1.5832,1.5834,24000000.0
2007-06-26 13:41:00,1.5833,1.5833,1.5831,1.5832,24000000.0
2007-06-26 13:42:00,1.5833,1.5835,1.5832,1.5834,24000000.0
2007-06-26 13:43:00,1.5833,1.5833,1.5832,1.5832,24000000.0
2007-06-26 13:44:00,1.5833,1.5833,1.583,1.583,24000000.0
2007-06-26 13:45:00,1.5831,1.5836,1.5831,1.5832,24000000.0
2007-06-26 13:46:00,1.5831,1.5832,1.5829,1.5829,24000000.0
2007-06-26 13:47:00,1.583,1.5831,1.5829,1.5831,24000000.0
2007-06-26 13:48:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-06-26 13:49:00,1.583,1.5833,1.583,1.5833,24000000.0
2007-06-26 13:50:00,1.5834,1.5836,1.5833,1.5836,24000000.0
2007-06-26 13:51:00,1.5835,1.5837,1.5835,1.5836,24000000.0
2007-06-26 13:52:00,1.5837,1.5837,1.5834,1.5834,24000000.0
2007-06-26 13:53:00,1.5835,1.5837,1.5835,1.5837,24000000.0
2007-06-26 13:54:00,1.5836,1.5838,1.5836,1.5837,24000000.0
2007-06-26 13:55:00,1.5836,1.5836,1.5836,1.5836,24000000.0
2007-06-26 13:56:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-06-26 13:57:00,1.5836,1.5839,1.5836,1.5836,24000000.0
2007-06-26 13:58:00,1.5835,1.5836,1.5835,1.5835,24000000.0
2007-06-26 13:59:00,1.5836,1.5838,1.5835,1.5838,24000000.0
2007-06-26 14:00:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-06-26 14:01:00,1.5838,1.584,1.5837,1.584,24000000.0
2007-06-26 14:02:00,1.5839,1.5839,1.5836,1.5836,24000000.0
2007-06-26 14:03:00,1.5837,1.5845,1.5837,1.5845,24000000.0
2007-06-26 14:04:00,1.5843,1.5849,1.5843,1.5845,24000000.0
2007-06-26 14:05:00,1.5846,1.5846,1.5844,1.5845,24000000.0
2007-06-26 14:06:00,1.5844,1.5848,1.5844,1.5847,24000000.0
2007-06-26 14:07:00,1.5846,1.5847,1.5845,1.5845,24000000.0
2007-06-26 14:08:00,1.5844,1.5846,1.5843,1.5846,24000000.0
2007-06-26 14:09:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-06-26 14:11:00,1.5845,1.5846,1.5845,1.5846,24000000.0
2007-06-26 14:12:00,1.5847,1.5847,1.5846,1.5846,24000000.0
2007-06-26 14:13:00,1.5845,1.5845,1.5845,1.5845,24000000.0
2007-06-26 14:14:00,1.5846,1.5846,1.5846,1.5846,24000000.0
2007-06-26 14:15:00,1.5845,1.5846,1.5845,1.5845,24000000.0
2007-06-26 14:16:00,1.5846,1.5847,1.5846,1.5846,24000000.0
2007-06-26 14:17:00,1.5847,1.5847,1.5843,1.5843,24000000.0
2007-06-26 14:18:00,1.5842,1.5843,1.5841,1.5841,24000000.0
2007-06-26 14:19:00,1.584,1.5842,1.584,1.584,24000000.0
2007-06-26 14:20:00,1.5841,1.5843,1.584,1.5843,24000000.0
2007-06-26 14:21:00,1.5842,1.5843,1.5842,1.5842,24000000.0
2007-06-26 14:22:00,1.5843,1.5843,1.5842,1.5842,24000000.0
2007-06-26 14:23:00,1.5841,1.5842,1.5841,1.5841,24000000.0
2007-06-26 14:24:00,1.584,1.584,1.5836,1.5836,24000000.0
2007-06-26 14:25:00,1.5837,1.5837,1.5836,1.5836,24000000.0
2007-06-26 14:26:00,1.5837,1.5838,1.5837,1.5838,24000000.0
2007-06-26 14:27:00,1.5836,1.5837,1.5835,1.5837,24000000.0
2007-06-26 14:28:00,1.5836,1.5837,1.5834,1.5836,24000000.0
2007-06-26 14:29:00,1.5837,1.5841,1.5837,1.584,24000000.0
2007-06-26 14:30:00,1.5841,1.5842,1.5839,1.5841,24000000.0
2007-06-26 14:31:00,1.584,1.5841,1.5831,1.5831,24000000.0
2007-06-26 14:32:00,1.5832,1.5835,1.5832,1.5833,24000000.0
2007-06-26 14:33:00,1.5831,1.5831,1.5828,1.5831,24000000.0
2007-06-26 14:34:00,1.5832,1.5832,1.5829,1.5831,24000000.0
2007-06-26 14:35:00,1.5833,1.5834,1.5832,1.5834,24000000.0
2007-06-26 14:36:00,1.5833,1.5834,1.5832,1.5832,24000000.0
2007-06-26 14:37:00,1.5833,1.5837,1.5833,1.5836,24000000.0
2007-06-26 14:38:00,1.5835,1.5837,1.5834,1.5835,24000000.0
2007-06-26 14:39:00,1.5836,1.5836,1.5833,1.5836,24000000.0
2007-06-26 14:40:00,1.5837,1.5843,1.5836,1.5837,24000000.0
2007-06-26 14:41:00,1.5833,1.5836,1.583,1.583,24000000.0
2007-06-26 14:42:00,1.5831,1.5833,1.5827,1.5832,24000000.0
2007-06-26 14:43:00,1.5831,1.5831,1.5826,1.5826,24000000.0
2007-06-26 14:44:00,1.5827,1.5834,1.5824,1.5833,24000000.0
2007-06-26 14:45:00,1.5834,1.5836,1.5829,1.583,24000000.0
2007-06-26 14:46:00,1.5831,1.5831,1.5829,1.5829,24000000.0
2007-06-26 14:47:00,1.583,1.5832,1.5828,1.5832,24000000.0
2007-06-26 14:48:00,1.5831,1.5832,1.583,1.5831,24000000.0
2007-06-26 14:49:00,1.5832,1.5834,1.5831,1.5833,24000000.0
2007-06-26 14:50:00,1.5834,1.5835,1.5832,1.5833,24000000.0
2007-06-26 14:51:00,1.5834,1.5835,1.5833,1.5833,24000000.0
2007-06-26 14:52:00,1.5834,1.5836,1.5832,1.5832,24000000.0
2007-06-26 14:53:00,1.5833,1.5833,1.5828,1.5829,24000000.0
2007-06-26 14:54:00,1.5828,1.5834,1.5827,1.5832,24000000.0
2007-06-26 14:55:00,1.5833,1.5835,1.5832,1.5832,24000000.0
2007-06-26 14:56:00,1.5833,1.5834,1.5832,1.5833,24000000.0
2007-06-26 14:57:00,1.5832,1.5836,1.583,1.5836,24000000.0
2007-06-26 14:58:00,1.5835,1.5837,1.5834,1.5835,24000000.0
2007-06-26 14:59:00,1.5834,1.5837,1.5834,1.5837,24000000.0
2007-06-26 15:00:00,1.5836,1.5841,1.5835,1.5838,24000000.0
2007-06-26 15:01:00,1.5839,1.5839,1.5836,1.5837,24000000.0
2007-06-26 15:02:00,1.5838,1.5838,1.5834,1.5835,24000000.0
2007-06-26 15:03:00,1.5836,1.5836,1.5833,1.5834,24000000.0
2007-06-26 15:04:00,1.5835,1.5837,1.5835,1.5837,24000000.0
2007-06-26 15:05:00,1.5836,1.584,1.5835,1.5839,24000000.0
2007-06-26 15:06:00,1.5841,1.5842,1.584,1.5841,24000000.0
2007-06-26 15:07:00,1.5839,1.5839,1.5835,1.5835,24000000.0
2007-06-26 15:08:00,1.5834,1.5839,1.5834,1.5838,24000000.0
2007-06-26 15:09:00,1.5839,1.584,1.5838,1.5839,24000000.0
2007-06-26 15:10:00,1.5838,1.5838,1.5832,1.5833,24000000.0
2007-06-26 15:11:00,1.5834,1.5837,1.5834,1.5835,24000000.0
2007-06-26 15:12:00,1.5836,1.5836,1.5835,1.5836,24000000.0
2007-06-26 15:13:00,1.5837,1.5837,1.5835,1.5835,24000000.0
2007-06-26 15:14:00,1.5836,1.5841,1.5836,1.5838,24000000.0
2007-06-26 15:15:00,1.5839,1.584,1.5838,1.584,24000000.0
2007-06-26 15:16:00,1.5841,1.5844,1.5841,1.5843,24000000.0
2007-06-26 15:17:00,1.5842,1.5844,1.5842,1.5842,24000000.0
2007-06-26 15:18:00,1.5843,1.5843,1.5839,1.584,24000000.0
2007-06-26 15:19:00,1.5841,1.5842,1.5839,1.5839,24000000.0
2007-06-26 15:20:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-06-26 15:21:00,1.584,1.584,1.5836,1.5836,24000000.0
2007-06-26 15:22:00,1.5837,1.5839,1.5836,1.5839,24000000.0
2007-06-26 15:23:00,1.5837,1.5838,1.5836,1.5838,24000000.0
2007-06-26 15:24:00,1.5839,1.5839,1.5839,1.5839,24000000.0
2007-06-26 15:25:00,1.584,1.5842,1.584,1.5841,24000000.0
2007-06-26 15:26:00,1.5842,1.5844,1.5841,1.5842,24000000.0
2007-06-26 15:27:00,1.5841,1.5843,1.5841,1.5843,24000000.0
2007-06-26 15:28:00,1.5842,1.5844,1.5842,1.5843,24000000.0
2007-06-26 15:29:00,1.5842,1.5845,1.5842,1.5843,24000000.0
2007-06-26 15:30:00,1.5844,1.5844,1.5842,1.5842,24000000.0
2007-06-26 15:31:00,1.5843,1.5843,1.5838,1.584,24000000.0
2007-06-26 15:32:00,1.5839,1.5847,1.5838,1.5846,24000000.0
2007-06-26 15:33:00,1.5845,1.5845,1.5841,1.5842,24000000.0
2007-06-26 15:34:00,1.5843,1.5845,1.5841,1.5843,24000000.0
2007-06-26 15:35:00,1.5842,1.5842,1.5839,1.5841,24000000.0
2007-06-26 15:36:00,1.584,1.5841,1.5837,1.584,24000000.0
2007-06-26 15:37:00,1.5839,1.5843,1.5839,1.5843,24000000.0
2007-06-26 15:38:00,1.5844,1.5847,1.5843,1.5844,24000000.0
2007-06-26 15:39:00,1.5843,1.5845,1.5841,1.5845,24000000.0
2007-06-26 15:40:00,1.5844,1.5845,1.5843,1.5845,24000000.0
2007-06-26 15:41:00,1.5848,1.5848,1.5846,1.5847,24000000.0
2007-06-26 15:42:00,1.5848,1.5849,1.5845,1.5848,24000000.0
2007-06-26 15:43:00,1.5849,1.5852,1.5849,1.5849,24000000.0
2007-06-26 15:44:00,1.585,1.585,1.5848,1.5849,24000000.0
2007-06-26 15:45:00,1.5848,1.5848,1.5846,1.5848,24000000.0
2007-06-26 15:46:00,1.5847,1.5848,1.5844,1.5847,24000000.0
2007-06-26 15:47:00,1.5848,1.5848,1.5847,1.5847,24000000.0
2007-06-26 15:48:00,1.5848,1.5848,1.5846,1.5847,24000000.0
2007-06-26 15:49:00,1.5848,1.5849,1.5845,1.5846,24000000.0
2007-06-26 15:50:00,1.5847,1.5847,1.5845,1.5845,24000000.0
2007-06-26 15:51:00,1.5847,1.5847,1.5844,1.5847,24000000.0
2007-06-26 15:52:00,1.5848,1.5848,1.5845,1.5848,24000000.0
2007-06-26 15:53:00,1.5847,1.5848,1.5846,1.5847,24000000.0
2007-06-26 15:54:00,1.5846,1.5849,1.5846,1.5849,24000000.0
2007-06-26 15:55:00,1.585,1.5853,1.5848,1.5851,24000000.0
2007-06-26 15:56:00,1.585,1.5851,1.5848,1.5851,24000000.0
2007-06-26 15:57:00,1.585,1.5851,1.5848,1.5849,24000000.0
2007-06-26 15:58:00,1.5848,1.5854,1.5848,1.5852,24000000.0
2007-06-26 15:59:00,1.5851,1.5852,1.5847,1.585,24000000.0
2007-06-26 16:00:00,1.5849,1.5852,1.5846,1.5849,24000000.0
2007-06-26 16:01:00,1.585,1.5854,1.5845,1.5853,24000000.0
2007-06-26 16:02:00,1.5852,1.5856,1.585,1.5855,24000000.0
2007-06-26 16:03:00,1.5853,1.5856,1.5853,1.5855,24000000.0
2007-06-26 16:04:00,1.5853,1.5857,1.5852,1.5853,24000000.0
2007-06-26 16:05:00,1.5854,1.5854,1.5846,1.5851,24000000.0
2007-06-26 16:06:00,1.5854,1.5858,1.5853,1.5855,24000000.0
2007-06-26 16:07:00,1.5856,1.5856,1.5851,1.5852,24000000.0
2007-06-26 16:08:00,1.5853,1.5853,1.5849,1.5851,24000000.0
2007-06-26 16:09:00,1.5852,1.5856,1.5852,1.5854,24000000.0
2007-06-26 16:10:00,1.5852,1.5855,1.5849,1.5851,24000000.0
2007-06-26 16:11:00,1.5853,1.5853,1.5851,1.5853,24000000.0
2007-06-26 16:12:00,1.5852,1.5856,1.5852,1.5854,24000000.0
2007-06-26 16:13:00,1.5855,1.5855,1.5848,1.585,24000000.0
2007-06-26 16:14:00,1.5849,1.585,1.5847,1.5848,24000000.0
2007-06-26 16:15:00,1.5849,1.5852,1.5848,1.5851,24000000.0
2007-06-26 16:16:00,1.585,1.5851,1.5848,1.5851,24000000.0
2007-06-26 16:17:00,1.585,1.585,1.5846,1.5846,24000000.0
2007-06-26 16:18:00,1.5847,1.5847,1.5846,1.5847,24000000.0
2007-06-26 16:19:00,1.5848,1.5851,1.5848,1.5851,24000000.0
2007-06-26 16:20:00,1.5852,1.5856,1.5852,1.5853,24000000.0
2007-06-26 16:21:00,1.5857,1.5858,1.5855,1.5856,24000000.0
2007-06-26 16:22:00,1.5855,1.5855,1.5853,1.5854,24000000.0
2007-06-26 16:23:00,1.5853,1.5857,1.5853,1.5855,24000000.0
2007-06-26 16:24:00,1.5856,1.5856,1.5855,1.5856,24000000.0
2007-06-26 16:25:00,1.5857,1.5857,1.5855,1.5856,24000000.0
2007-06-26 16:26:00,1.5857,1.5859,1.5855,1.5856,24000000.0
2007-06-26 16:27:00,1.5855,1.5857,1.5855,1.5857,24000000.0
2007-06-26 16:28:00,1.5856,1.5858,1.5854,1.5858,24000000.0
2007-06-26 16:29:00,1.5859,1.5861,1.5858,1.586,24000000.0
2007-06-26 16:30:00,1.5861,1.5862,1.5859,1.5861,24000000.0
2007-06-26 16:31:00,1.586,1.5863,1.586,1.5862,24000000.0
2007-06-26 16:32:00,1.5861,1.5863,1.5859,1.5862,24000000.0
2007-06-26 16:33:00,1.5863,1.5863,1.5859,1.5859,24000000.0
2007-06-26 16:34:00,1.586,1.5861,1.5858,1.5859,24000000.0
2007-06-26 16:35:00,1.5858,1.5859,1.5855,1.5855,24000000.0
2007-06-26 16:36:00,1.5856,1.5857,1.5854,1.5855,24000000.0
2007-06-26 16:37:00,1.5857,1.5859,1.5857,1.5858,24000000.0
2007-06-26 16:38:00,1.5859,1.5859,1.5856,1.5856,24000000.0
2007-06-26 16:39:00,1.5857,1.5857,1.5854,1.5856,24000000.0
2007-06-26 16:40:00,1.5855,1.5857,1.5855,1.5855,24000000.0
2007-06-26 16:41:00,1.5856,1.5858,1.5855,1.5855,24000000.0
2007-06-26 16:42:00,1.5854,1.5856,1.5854,1.5856,24000000.0
2007-06-26 16:43:00,1.5857,1.5857,1.5853,1.5853,24000000.0
2007-06-26 16:44:00,1.5854,1.5854,1.5852,1.5852,24000000.0
2007-06-26 16:45:00,1.5853,1.5857,1.5853,1.5856,24000000.0
2007-06-26 16:46:00,1.5854,1.5857,1.5854,1.5856,24000000.0
2007-06-26 16:47:00,1.5857,1.5857,1.5855,1.5855,24000000.0
2007-06-26 16:48:00,1.5854,1.5859,1.5854,1.5859,24000000.0
2007-06-26 16:49:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-06-26 16:50:00,1.586,1.586,1.5858,1.5858,24000000.0
2007-06-26 16:51:00,1.5859,1.5859,1.5858,1.5859,24000000.0
2007-06-26 16:52:00,1.5858,1.5859,1.5857,1.5858,24000000.0
2007-06-26 16:53:00,1.5859,1.5859,1.5855,1.5855,24000000.0
2007-06-26 16:54:00,1.5857,1.5859,1.5855,1.5857,24000000.0
2007-06-26 16:55:00,1.5861,1.5862,1.586,1.5862,24000000.0
2007-06-26 16:56:00,1.5863,1.5864,1.5862,1.5864,24000000.0
2007-06-26 16:57:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-06-26 16:58:00,1.5865,1.5868,1.5864,1.5868,24000000.0
2007-06-26 16:59:00,1.5869,1.5873,1.5869,1.5873,24000000.0
2007-06-26 17:00:00,1.5871,1.5871,1.5868,1.5868,24000000.0
2007-06-26 17:01:00,1.5869,1.5871,1.5868,1.5871,24000000.0
2007-06-26 17:02:00,1.587,1.5873,1.5867,1.5873,24000000.0
2007-06-26 17:03:00,1.5874,1.5877,1.5874,1.5875,24000000.0
2007-06-26 17:04:00,1.5874,1.5876,1.5873,1.5874,24000000.0
2007-06-26 17:05:00,1.5873,1.5879,1.5873,1.5876,24000000.0
2007-06-26 17:06:00,1.5875,1.5884,1.5875,1.5878,24000000.0
2007-06-26 17:07:00,1.5879,1.588,1.5877,1.5879,24000000.0
2007-06-26 17:08:00,1.5878,1.5879,1.5876,1.5879,24000000.0
2007-06-26 17:09:00,1.5877,1.5879,1.5876,1.5876,24000000.0
2007-06-26 17:10:00,1.5875,1.5876,1.5874,1.5874,24000000.0
2007-06-26 17:11:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-06-26 17:12:00,1.5873,1.5876,1.5872,1.5875,24000000.0
2007-06-26 17:13:00,1.5874,1.5876,1.5874,1.5876,24000000.0
2007-06-26 17:14:00,1.5875,1.5878,1.5875,1.5878,24000000.0
2007-06-26 17:15:00,1.5877,1.588,1.5877,1.588,24000000.0
2007-06-26 17:16:00,1.5879,1.5881,1.5879,1.588,24000000.0
2007-06-26 17:17:00,1.5879,1.5879,1.5877,1.5879,24000000.0
2007-06-26 17:18:00,1.588,1.5881,1.5879,1.588,24000000.0
2007-06-26 17:19:00,1.5881,1.5884,1.588,1.5882,24000000.0
2007-06-26 17:20:00,1.5883,1.5886,1.5881,1.5885,24000000.0
2007-06-26 17:21:00,1.5884,1.5885,1.5883,1.5884,24000000.0
2007-06-26 17:22:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-06-26 17:23:00,1.5883,1.5885,1.5881,1.5882,24000000.0
2007-06-26 17:24:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-06-26 17:25:00,1.5881,1.5882,1.5881,1.5881,24000000.0
2007-06-26 17:26:00,1.588,1.588,1.5877,1.5877,24000000.0
2007-06-26 17:27:00,1.5876,1.588,1.5876,1.588,24000000.0
2007-06-26 17:28:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-06-26 17:29:00,1.5879,1.588,1.5879,1.5879,24000000.0
2007-06-26 17:30:00,1.5878,1.5882,1.5878,1.5882,24000000.0
2007-06-26 17:31:00,1.5881,1.5884,1.588,1.5882,24000000.0
2007-06-26 17:32:00,1.5881,1.5883,1.588,1.5882,24000000.0
2007-06-26 17:33:00,1.5883,1.5885,1.5882,1.5883,24000000.0
2007-06-26 17:34:00,1.5882,1.5884,1.5882,1.5883,24000000.0
2007-06-26 17:35:00,1.5882,1.5883,1.5881,1.5883,24000000.0
2007-06-26 17:36:00,1.5882,1.5885,1.5881,1.5883,24000000.0
2007-06-26 17:37:00,1.5884,1.5885,1.5883,1.5883,24000000.0
2007-06-26 17:38:00,1.5884,1.5887,1.5884,1.5886,24000000.0
2007-06-26 17:39:00,1.5885,1.5886,1.5884,1.5884,24000000.0
2007-06-26 17:40:00,1.5885,1.5885,1.5883,1.5884,24000000.0
2007-06-26 17:41:00,1.5885,1.5887,1.5884,1.5885,24000000.0
2007-06-26 17:42:00,1.5884,1.5884,1.5881,1.5882,24000000.0
2007-06-26 17:43:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-06-26 17:45:00,1.5883,1.5884,1.5882,1.5882,24000000.0
2007-06-26 17:46:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-06-26 17:47:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-06-26 17:48:00,1.5883,1.5883,1.5881,1.5882,24000000.0
2007-06-26 17:49:00,1.5883,1.5884,1.5882,1.5883,24000000.0
2007-06-26 17:50:00,1.5884,1.5885,1.5882,1.5884,24000000.0
2007-06-26 17:51:00,1.5883,1.5885,1.5883,1.5885,24000000.0
2007-06-26 17:52:00,1.5884,1.5886,1.5884,1.5885,24000000.0
2007-06-26 17:53:00,1.5886,1.5887,1.5884,1.5885,24000000.0
2007-06-26 17:54:00,1.5886,1.5887,1.5885,1.5885,24000000.0
2007-06-26 17:55:00,1.5886,1.5888,1.5886,1.5887,24000000.0
2007-06-26 17:56:00,1.5888,1.5889,1.5886,1.5887,24000000.0
2007-06-26 17:57:00,1.5888,1.589,1.5888,1.5888,24000000.0
2007-06-26 17:58:00,1.5889,1.5889,1.5887,1.5887,24000000.0
2007-06-26 17:59:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-06-26 18:00:00,1.5888,1.589,1.5888,1.5889,24000000.0
2007-06-26 18:01:00,1.5887,1.5887,1.5884,1.5885,24000000.0
2007-06-26 18:02:00,1.5884,1.5886,1.5884,1.5886,24000000.0
2007-06-26 18:03:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-06-26 18:04:00,1.5885,1.5885,1.5881,1.5883,24000000.0
2007-06-26 18:05:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-06-26 18:06:00,1.5886,1.5887,1.5885,1.5887,24000000.0
2007-06-26 18:07:00,1.5886,1.5886,1.5883,1.5883,24000000.0
2007-06-26 18:08:00,1.5884,1.5887,1.5884,1.5886,24000000.0
2007-06-26 18:09:00,1.5887,1.5888,1.5885,1.5886,24000000.0
2007-06-26 18:10:00,1.5887,1.5887,1.5881,1.5881,24000000.0
2007-06-26 18:11:00,1.5883,1.5885,1.5882,1.5884,24000000.0
2007-06-26 18:12:00,1.5885,1.5885,1.5883,1.5884,24000000.0
2007-06-26 18:13:00,1.5883,1.5887,1.5883,1.5887,24000000.0
2007-06-26 18:14:00,1.5888,1.5888,1.5885,1.5885,24000000.0
2007-06-26 18:15:00,1.5884,1.5885,1.5884,1.5884,24000000.0
2007-06-26 18:16:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-06-26 18:17:00,1.5885,1.5886,1.5885,1.5886,24000000.0
2007-06-26 18:18:00,1.5885,1.5889,1.5885,1.5887,24000000.0
2007-06-26 18:19:00,1.5888,1.5888,1.5886,1.5887,24000000.0
2007-06-26 18:20:00,1.5888,1.5888,1.5885,1.5885,24000000.0
2007-06-26 18:21:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-06-26 18:22:00,1.5884,1.5885,1.5884,1.5884,24000000.0
2007-06-26 18:23:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-06-26 18:24:00,1.5883,1.5884,1.5883,1.5883,24000000.0
2007-06-26 18:25:00,1.5884,1.5884,1.5884,1.5884,24000000.0
2007-06-26 18:26:00,1.5885,1.5886,1.5885,1.5886,24000000.0
2007-06-26 18:27:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-06-26 18:29:00,1.5887,1.5889,1.5886,1.5887,24000000.0
2007-06-26 18:30:00,1.5886,1.5889,1.5885,1.5889,24000000.0
2007-06-26 18:32:00,1.5888,1.589,1.5887,1.5888,24000000.0
2007-06-26 18:33:00,1.5889,1.5889,1.5888,1.5889,24000000.0
2007-06-26 18:34:00,1.5888,1.5888,1.5884,1.5885,24000000.0
2007-06-26 18:35:00,1.5886,1.5886,1.5885,1.5886,24000000.0
2007-06-26 18:36:00,1.5885,1.5888,1.5885,1.5888,24000000.0
2007-06-26 18:37:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-06-26 18:38:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-06-26 18:39:00,1.5887,1.5889,1.5887,1.5889,24000000.0
2007-06-26 18:41:00,1.5888,1.5889,1.5888,1.5888,24000000.0
2007-06-26 18:42:00,1.5889,1.589,1.5888,1.5888,24000000.0
2007-06-26 18:45:00,1.5887,1.5888,1.5886,1.5888,24000000.0
2007-06-26 18:46:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-06-26 18:47:00,1.5889,1.5889,1.5887,1.5888,24000000.0
2007-06-26 18:48:00,1.5887,1.589,1.5887,1.5889,24000000.0
2007-06-26 18:49:00,1.5888,1.5892,1.5888,1.5891,24000000.0
2007-06-26 18:50:00,1.589,1.5891,1.5889,1.589,24000000.0
2007-06-26 18:51:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-06-26 18:52:00,1.5889,1.5893,1.5889,1.5892,24000000.0
2007-06-26 18:53:00,1.5891,1.5895,1.589,1.5895,24000000.0
2007-06-26 18:54:00,1.5897,1.5898,1.5897,1.5897,24000000.0
2007-06-26 18:55:00,1.5899,1.5899,1.5895,1.5895,24000000.0
2007-06-26 18:56:00,1.5896,1.5897,1.5894,1.5896,24000000.0
2007-06-26 18:57:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-06-26 18:58:00,1.5897,1.5898,1.5895,1.5898,24000000.0
2007-06-26 18:59:00,1.5899,1.59,1.5897,1.5898,24000000.0
2007-06-26 19:00:00,1.5897,1.5898,1.5897,1.5897,24000000.0
2007-06-26 19:01:00,1.5896,1.5898,1.5896,1.5896,24000000.0
2007-06-26 19:02:00,1.5897,1.5898,1.5897,1.5897,24000000.0
2007-06-26 19:04:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-06-26 19:05:00,1.5895,1.5897,1.5894,1.5896,24000000.0
2007-06-26 19:06:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-06-26 19:07:00,1.5894,1.5894,1.5893,1.5894,24000000.0
2007-06-26 19:08:00,1.5893,1.5893,1.589,1.5893,24000000.0
2007-06-26 19:09:00,1.5894,1.5894,1.589,1.5892,24000000.0
2007-06-26 19:10:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-06-26 19:11:00,1.5892,1.5894,1.5891,1.5892,24000000.0
2007-06-26 19:12:00,1.5893,1.5893,1.5891,1.5892,24000000.0
2007-06-26 19:13:00,1.5891,1.5892,1.5891,1.5892,24000000.0
2007-06-26 19:14:00,1.5891,1.5894,1.5891,1.5894,24000000.0
2007-06-26 19:15:00,1.5893,1.5894,1.5892,1.5894,24000000.0
2007-06-26 19:16:00,1.5893,1.5893,1.589,1.5891,24000000.0
2007-06-26 19:17:00,1.5892,1.5893,1.5891,1.5893,24000000.0
2007-06-26 19:18:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-06-26 19:19:00,1.5894,1.5895,1.5894,1.5895,24000000.0
2007-06-26 19:20:00,1.5894,1.5895,1.5894,1.5894,24000000.0
2007-06-26 19:21:00,1.5895,1.5896,1.5893,1.5896,24000000.0
2007-06-26 19:23:00,1.5897,1.5897,1.5895,1.5895,24000000.0
2007-06-26 19:24:00,1.5896,1.5896,1.5895,1.5896,24000000.0
2007-06-26 19:25:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-06-26 19:26:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-06-26 19:30:00,1.5899,1.5899,1.5897,1.5898,24000000.0
2007-06-26 19:31:00,1.5897,1.5899,1.5897,1.5898,24000000.0
2007-06-26 19:32:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-06-26 19:34:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-06-26 19:35:00,1.5897,1.5899,1.5897,1.5898,24000000.0
2007-06-26 19:36:00,1.5899,1.5899,1.5898,1.5899,24000000.0
2007-06-26 19:37:00,1.59,1.59,1.5898,1.5899,24000000.0
2007-06-26 19:38:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-06-26 19:39:00,1.5897,1.5898,1.5897,1.5897,24000000.0
2007-06-26 19:40:00,1.5898,1.5899,1.5898,1.5898,24000000.0
2007-06-26 19:41:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-06-26 19:43:00,1.5898,1.5898,1.5898,1.5898,24000000.0
2007-06-26 19:44:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-06-26 19:46:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-06-26 19:48:00,1.5898,1.5898,1.5897,1.5897,24000000.0
2007-06-26 19:49:00,1.5898,1.5899,1.5898,1.5899,24000000.0
2007-06-26 19:50:00,1.5898,1.5899,1.5898,1.5899,24000000.0
2007-06-26 19:52:00,1.5898,1.5899,1.5898,1.5898,24000000.0
2007-06-26 19:53:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-06-26 19:54:00,1.59,1.59,1.5897,1.5899,24000000.0
2007-06-26 19:55:00,1.59,1.59,1.5899,1.59,24000000.0
2007-06-26 19:56:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-06-26 19:58:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-06-26 20:00:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-06-26 20:01:00,1.5896,1.5897,1.5894,1.5897,24000000.0
2007-06-26 20:02:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-06-26 20:05:00,1.5898,1.5899,1.5898,1.5898,24000000.0
2007-06-26 20:06:00,1.5899,1.5899,1.5897,1.5898,24000000.0
2007-06-26 20:07:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-06-26 20:08:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-06-26 20:09:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-06-26 20:10:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-06-26 20:12:00,1.5896,1.5896,1.5895,1.5896,24000000.0
2007-06-26 20:17:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-06-26 20:18:00,1.5896,1.5896,1.5896,1.5896,24000000.0
2007-06-26 20:19:00,1.5897,1.5897,1.5896,1.5896,24000000.0
2007-06-26 20:20:00,1.5897,1.5899,1.5897,1.5899,24000000.0
2007-06-26 20:21:00,1.59,1.59,1.5899,1.59,24000000.0
2007-06-26 20:22:00,1.5899,1.59,1.5899,1.5899,24000000.0
2007-06-26 20:23:00,1.5901,1.5902,1.59,1.5901,24000000.0
2007-06-26 20:24:00,1.5902,1.5904,1.5901,1.5903,24000000.0
2007-06-26 20:25:00,1.5902,1.5902,1.5901,1.5902,24000000.0
2007-06-26 20:26:00,1.5903,1.5903,1.5902,1.5902,24000000.0
2007-06-26 20:27:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2007-06-26 20:28:00,1.5905,1.5905,1.5904,1.5905,24000000.0
2007-06-26 20:29:00,1.5903,1.5904,1.5903,1.5904,24000000.0
2007-06-26 20:30:00,1.5907,1.5907,1.5906,1.5906,24000000.0
2007-06-26 20:31:00,1.5905,1.5907,1.5905,1.5906,24000000.0
2007-06-26 20:32:00,1.5907,1.5907,1.5907,1.5907,24000000.0
2007-06-26 20:33:00,1.5906,1.5907,1.5906,1.5906,24000000.0
2007-06-26 20:34:00,1.5905,1.5906,1.5905,1.5905,24000000.0
2007-06-26 20:36:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-06-26 20:37:00,1.5906,1.5908,1.5906,1.5906,24000000.0
2007-06-26 20:38:00,1.5907,1.5909,1.5907,1.5909,24000000.0
2007-06-26 20:39:00,1.5908,1.5909,1.5908,1.5908,24000000.0
2007-06-26 20:40:00,1.5907,1.5908,1.5906,1.5906,24000000.0
2007-06-26 20:41:00,1.5907,1.5907,1.5905,1.5905,24000000.0
2007-06-26 20:42:00,1.5906,1.5907,1.5905,1.5905,24000000.0
2007-06-26 20:43:00,1.5906,1.5906,1.5904,1.5905,24000000.0
2007-06-26 20:44:00,1.5904,1.5907,1.5904,1.5907,24000000.0
2007-06-26 20:45:00,1.5906,1.5907,1.5906,1.5906,24000000.0
2007-06-26 20:46:00,1.5907,1.5907,1.5906,1.5907,24000000.0
2007-06-26 20:47:00,1.5908,1.5908,1.5905,1.5906,24000000.0
2007-06-26 20:48:00,1.5905,1.5907,1.5905,1.5906,24000000.0
2007-06-26 20:49:00,1.5907,1.5907,1.5906,1.5907,24000000.0
2007-06-26 20:50:00,1.5906,1.5907,1.5906,1.5906,24000000.0
2007-06-26 20:51:00,1.5905,1.5908,1.5904,1.5907,24000000.0
2007-06-26 20:52:00,1.5906,1.5907,1.5904,1.5906,24000000.0
2007-06-26 20:53:00,1.5907,1.5907,1.5905,1.5905,24000000.0
2007-06-26 20:54:00,1.5906,1.5907,1.5906,1.5906,24000000.0
2007-06-26 20:55:00,1.5907,1.5907,1.5907,1.5907,24000000.0
2007-06-26 20:56:00,1.5908,1.5908,1.5907,1.5907,24000000.0
2007-06-26 20:57:00,1.5906,1.5906,1.5906,1.5906,24000000.0
2007-06-26 20:58:00,1.5907,1.5907,1.5906,1.5906,24000000.0
2007-06-26 20:59:00,1.5907,1.5907,1.5906,1.5907,24000000.0
2007-06-26 21:00:00,1.5908,1.5909,1.5906,1.5906,24000000.0
2007-06-26 21:01:00,1.5907,1.5908,1.5906,1.5908,24000000.0
2007-06-26 21:02:00,1.5907,1.5909,1.5907,1.5909,24000000.0
2007-06-26 21:03:00,1.5907,1.5908,1.5907,1.5907,24000000.0
2007-06-26 21:04:00,1.5908,1.5909,1.5908,1.5909,24000000.0
2007-06-26 21:05:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2007-06-26 21:06:00,1.5909,1.5909,1.5908,1.5909,24000000.0
2007-06-26 21:07:00,1.5908,1.5909,1.5907,1.5907,24000000.0
2007-06-26 21:08:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-06-26 21:09:00,1.5906,1.5908,1.5906,1.5907,24000000.0
2007-06-26 21:10:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-06-26 21:12:00,1.5906,1.5906,1.5906,1.5906,24000000.0
2007-06-26 21:13:00,1.5907,1.5907,1.5907,1.5907,24000000.0
2007-06-26 21:14:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2007-06-26 21:15:00,1.5907,1.5908,1.5905,1.5907,24000000.0
2007-06-26 21:16:00,1.5906,1.5908,1.5906,1.5908,24000000.0
2007-06-26 21:17:00,1.5909,1.591,1.5907,1.5907,24000000.0
2007-06-26 21:18:00,1.5909,1.591,1.5908,1.5908,24000000.0
2007-06-26 21:20:00,1.5907,1.5909,1.5907,1.5909,24000000.0
2007-06-26 21:21:00,1.591,1.5911,1.5909,1.5911,24000000.0
2007-06-26 21:23:00,1.591,1.5911,1.591,1.591,24000000.0
2007-06-26 21:24:00,1.5911,1.5911,1.591,1.5911,24000000.0
2007-06-26 21:25:00,1.5909,1.591,1.5909,1.591,24000000.0
2007-06-26 21:26:00,1.5911,1.5911,1.5908,1.5908,24000000.0
2007-06-26 21:27:00,1.5909,1.5909,1.5907,1.5909,24000000.0
2007-06-26 21:28:00,1.591,1.5911,1.5908,1.5909,24000000.0
2007-06-26 21:29:00,1.5908,1.591,1.5908,1.591,24000000.0
2007-06-26 21:30:00,1.5909,1.591,1.5909,1.591,24000000.0
2007-06-26 21:31:00,1.5911,1.5911,1.5909,1.5909,24000000.0
2007-06-26 21:32:00,1.591,1.591,1.5909,1.5909,24000000.0
2007-06-26 21:33:00,1.5911,1.5911,1.591,1.591,24000000.0
2007-06-26 21:34:00,1.5909,1.5909,1.5908,1.5908,24000000.0
2007-06-26 21:35:00,1.5909,1.591,1.5909,1.591,24000000.0
2007-06-26 21:37:00,1.5908,1.5909,1.5907,1.5907,24000000.0
2007-06-26 21:38:00,1.5906,1.5907,1.5906,1.5906,24000000.0
2007-06-26 21:39:00,1.5907,1.5907,1.5905,1.5905,24000000.0
2007-06-26 21:40:00,1.5904,1.5904,1.5902,1.5903,24000000.0
2007-06-26 21:41:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-06-26 21:42:00,1.5905,1.5905,1.5903,1.5904,24000000.0
2007-06-26 21:43:00,1.5903,1.5904,1.5903,1.5904,24000000.0
2007-06-26 21:44:00,1.5903,1.5903,1.5901,1.5903,24000000.0
2007-06-26 21:45:00,1.5904,1.5904,1.5902,1.5904,24000000.0
2007-06-26 21:46:00,1.5903,1.5904,1.5903,1.5904,24000000.0
2007-06-26 21:47:00,1.5902,1.5902,1.5902,1.5902,24000000.0
2007-06-26 21:48:00,1.5903,1.5904,1.5903,1.5904,24000000.0
2007-06-26 21:49:00,1.5905,1.5906,1.5904,1.5904,24000000.0
2007-06-26 21:50:00,1.5903,1.5904,1.5903,1.5904,24000000.0
2007-06-26 21:51:00,1.5903,1.5903,1.5902,1.5902,24000000.0
2007-06-26 21:52:00,1.5903,1.5903,1.5902,1.5903,24000000.0
2007-06-26 21:53:00,1.5902,1.5903,1.5901,1.5902,24000000.0
2007-06-26 21:54:00,1.5903,1.5903,1.5902,1.5902,24000000.0
2007-06-26 21:55:00,1.5903,1.5903,1.5902,1.5902,24000000.0
2007-06-26 21:56:00,1.5903,1.5903,1.5902,1.5902,24000000.0
2007-06-26 21:57:00,1.5901,1.5902,1.5901,1.5902,24000000.0
2007-06-26 21:59:00,1.5903,1.5903,1.5902,1.5902,24000000.0
2007-06-26 22:00:00,1.5903,1.5904,1.5902,1.5902,24000000.0
2007-06-26 22:01:00,1.5903,1.5903,1.5902,1.5903,24000000.0
2007-06-26 22:02:00,1.5902,1.5902,1.5901,1.5901,24000000.0
2007-06-26 22:04:00,1.5902,1.5903,1.5902,1.5903,24000000.0
2007-06-26 22:05:00,1.5902,1.5903,1.5902,1.5903,24000000.0
2007-06-26 22:06:00,1.5902,1.5903,1.5902,1.5902,24000000.0
2007-06-26 22:07:00,1.5903,1.5903,1.5902,1.5902,24000000.0
2007-06-26 22:11:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2007-06-26 22:12:00,1.5904,1.5904,1.5902,1.5902,24000000.0
2007-06-26 22:13:00,1.5901,1.5902,1.5901,1.5901,24000000.0
2007-06-26 22:14:00,1.5902,1.5902,1.5901,1.5901,24000000.0
2007-06-26 22:15:00,1.59,1.5901,1.59,1.5901,24000000.0
2007-06-26 22:17:00,1.59,1.5901,1.59,1.5901,24000000.0
2007-06-26 22:18:00,1.59,1.5901,1.59,1.5901,24000000.0
2007-06-26 22:19:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-06-26 22:20:00,1.59,1.5901,1.5899,1.5901,24000000.0
2007-06-26 22:21:00,1.59,1.5902,1.59,1.5902,24000000.0
2007-06-26 22:22:00,1.5901,1.5901,1.59,1.5901,24000000.0
2007-06-26 22:23:00,1.59,1.5901,1.59,1.59,24000000.0
2007-06-26 22:24:00,1.5899,1.59,1.5899,1.5899,24000000.0
2007-06-26 22:25:00,1.5898,1.5899,1.5897,1.5898,24000000.0
2007-06-26 22:26:00,1.5897,1.59,1.5897,1.5898,24000000.0
2007-06-26 22:27:00,1.5899,1.5904,1.5898,1.5904,24000000.0
2007-06-26 22:28:00,1.5905,1.5907,1.5902,1.5903,24000000.0
2007-06-26 22:29:00,1.5904,1.5904,1.5903,1.5904,24000000.0
2007-06-26 22:30:00,1.5903,1.5903,1.5902,1.5903,24000000.0
2007-06-26 22:31:00,1.5904,1.5904,1.5902,1.5903,24000000.0
2007-06-26 22:32:00,1.5904,1.5904,1.5901,1.5902,24000000.0
2007-06-26 22:33:00,1.5904,1.5904,1.5902,1.5904,24000000.0
2007-06-26 22:34:00,1.5902,1.5904,1.5901,1.5904,24000000.0
2007-06-26 22:35:00,1.5903,1.5904,1.5903,1.5904,24000000.0
2007-06-26 22:36:00,1.5905,1.5906,1.5905,1.5906,24000000.0
2007-06-26 22:37:00,1.5905,1.5906,1.5905,1.5906,24000000.0
2007-06-26 22:39:00,1.5907,1.5907,1.5905,1.5907,24000000.0
2007-06-26 22:40:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-06-26 22:41:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2007-06-26 22:43:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-06-26 22:44:00,1.5906,1.5906,1.5906,1.5906,24000000.0
2007-06-26 22:47:00,1.5905,1.5906,1.5904,1.5904,24000000.0
2007-06-26 22:48:00,1.5905,1.5909,1.5905,1.5907,24000000.0
2007-06-26 22:49:00,1.5908,1.5908,1.5904,1.5904,24000000.0
2007-06-26 22:50:00,1.5903,1.5905,1.5903,1.5905,24000000.0
2007-06-26 22:51:00,1.5904,1.5907,1.5904,1.5905,24000000.0
2007-06-26 22:52:00,1.5906,1.5906,1.5905,1.5905,24000000.0
2007-06-26 22:53:00,1.5903,1.5904,1.5903,1.5903,24000000.0
2007-06-26 22:54:00,1.5902,1.5904,1.5902,1.5903,24000000.0
2007-06-26 22:55:00,1.5902,1.5902,1.5902,1.5902,24000000.0
2007-06-26 22:56:00,1.5903,1.5906,1.5903,1.5906,24000000.0
2007-06-26 22:57:00,1.5905,1.5908,1.5904,1.5907,24000000.0
2007-06-26 22:58:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-06-26 22:59:00,1.5905,1.5907,1.5905,1.5907,24000000.0
2007-06-26 23:00:00,1.5906,1.5906,1.5906,1.5906,24000000.0
2007-06-26 23:01:00,1.5905,1.5906,1.5905,1.5905,24000000.0
2007-06-26 23:03:00,1.5906,1.5906,1.5906,1.5906,24000000.0
2007-06-26 23:04:00,1.5905,1.5905,1.5904,1.5905,24000000.0
2007-06-26 23:05:00,1.5904,1.5906,1.5904,1.5905,24000000.0
2007-06-26 23:06:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-06-26 23:07:00,1.5905,1.5905,1.5903,1.5903,24000000.0
2007-06-26 23:08:00,1.5904,1.5904,1.5901,1.5901,24000000.0
2007-06-26 23:09:00,1.5903,1.5903,1.5901,1.5902,24000000.0
2007-06-26 23:10:00,1.5901,1.5902,1.5901,1.5902,24000000.0
2007-06-26 23:11:00,1.5903,1.5905,1.5903,1.5904,24000000.0
2007-06-26 23:12:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2007-06-26 23:13:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-06-26 23:14:00,1.5905,1.5905,1.5905,1.5905,24000000.0
2007-06-26 23:15:00,1.5904,1.5905,1.5904,1.5905,24000000.0
2007-06-26 23:16:00,1.5904,1.5905,1.5903,1.5905,24000000.0
2007-06-26 23:17:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-06-26 23:18:00,1.5908,1.5908,1.5906,1.5907,24000000.0
2007-06-26 23:19:00,1.5908,1.5908,1.5905,1.5907,24000000.0
2007-06-26 23:20:00,1.5906,1.5906,1.5905,1.5906,24000000.0
2007-06-26 23:22:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-06-26 23:23:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-06-26 23:24:00,1.5905,1.5907,1.5905,1.5907,24000000.0
2007-06-26 23:25:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2007-06-26 23:26:00,1.5909,1.5909,1.5906,1.5906,24000000.0
2007-06-26 23:27:00,1.5907,1.5907,1.5906,1.5906,24000000.0
2007-06-26 23:28:00,1.5907,1.5907,1.5906,1.5906,24000000.0
2007-06-26 23:29:00,1.5907,1.5907,1.5907,1.5907,24000000.0
2007-06-26 23:30:00,1.5906,1.5906,1.5906,1.5906,24000000.0
2007-06-26 23:31:00,1.5905,1.5906,1.5905,1.5906,24000000.0
2007-06-26 23:32:00,1.5907,1.5908,1.5906,1.5907,24000000.0
2007-06-26 23:33:00,1.5906,1.5908,1.5905,1.5908,24000000.0
2007-06-26 23:34:00,1.5909,1.5909,1.5908,1.5908,24000000.0
2007-06-26 23:35:00,1.5907,1.5908,1.5906,1.5908,24000000.0
2007-06-26 23:37:00,1.5909,1.5911,1.5909,1.591,24000000.0
2007-06-26 23:38:00,1.5911,1.5911,1.5908,1.5908,24000000.0
2007-06-26 23:39:00,1.5909,1.5911,1.5909,1.5911,24000000.0
2007-06-26 23:40:00,1.591,1.591,1.5908,1.5909,24000000.0
2007-06-26 23:42:00,1.5911,1.5911,1.5909,1.5909,24000000.0
2007-06-26 23:43:00,1.5908,1.5909,1.5908,1.5909,24000000.0
2007-06-26 23:44:00,1.591,1.5912,1.591,1.5912,24000000.0
2007-06-26 23:45:00,1.5911,1.5912,1.591,1.5912,24000000.0
2007-06-26 23:46:00,1.5911,1.5912,1.5909,1.5911,24000000.0
2007-06-26 23:47:00,1.591,1.5911,1.591,1.591,24000000.0
2007-06-26 23:48:00,1.5912,1.5912,1.5911,1.5912,24000000.0
2007-06-26 23:49:00,1.5911,1.5912,1.591,1.5911,24000000.0
2007-06-26 23:50:00,1.591,1.5912,1.591,1.5912,24000000.0
2007-06-26 23:52:00,1.5913,1.5914,1.5913,1.5913,24000000.0
2007-06-26 23:53:00,1.5914,1.5914,1.5912,1.5913,24000000.0
2007-06-26 23:54:00,1.5912,1.5913,1.5911,1.5912,24000000.0
2007-06-26 23:55:00,1.5911,1.5913,1.591,1.5913,24000000.0
2007-06-26 23:56:00,1.5912,1.5912,1.5908,1.5908,24000000.0
2007-06-26 23:57:00,1.591,1.5913,1.591,1.5912,24000000.0
2007-06-26 23:58:00,1.5913,1.5913,1.5911,1.5912,24000000.0
2007-06-27 00:01:00,1.5911,1.5911,1.5911,1.5911,24000000.0
2007-06-27 00:04:00,1.5912,1.5912,1.5911,1.5911,24000000.0
2007-06-27 00:06:00,1.591,1.591,1.591,1.591,24000000.0
2007-06-27 00:08:00,1.5911,1.5914,1.5911,1.5913,24000000.0
2007-06-27 00:09:00,1.5912,1.5913,1.5912,1.5912,24000000.0
2007-06-27 00:10:00,1.5911,1.5911,1.5911,1.5911,24000000.0
2007-06-27 00:12:00,1.591,1.5912,1.591,1.5912,24000000.0
2007-06-27 00:13:00,1.5911,1.5912,1.5911,1.5912,24000000.0
2007-06-27 00:14:00,1.5911,1.5913,1.5911,1.5913,24000000.0
2007-06-27 00:15:00,1.5914,1.5914,1.5913,1.5914,24000000.0
2007-06-27 00:16:00,1.5915,1.5916,1.5914,1.5914,24000000.0
2007-06-27 00:17:00,1.5911,1.5911,1.5911,1.5911,24000000.0
2007-06-27 00:18:00,1.591,1.591,1.5908,1.591,24000000.0
2007-06-27 00:19:00,1.5909,1.5909,1.5909,1.5909,24000000.0
2007-06-27 00:20:00,1.591,1.5912,1.591,1.5912,24000000.0
2007-06-27 00:21:00,1.5913,1.5913,1.5912,1.5912,24000000.0
2007-06-27 00:22:00,1.5913,1.5914,1.5911,1.5913,24000000.0
2007-06-27 00:23:00,1.5914,1.5915,1.5913,1.5913,24000000.0
2007-06-27 00:24:00,1.5912,1.5913,1.5911,1.5912,24000000.0
2007-06-27 00:25:00,1.5911,1.5911,1.5911,1.5911,24000000.0
2007-06-27 00:26:00,1.5912,1.5912,1.5912,1.5912,24000000.0
2007-06-27 00:27:00,1.5911,1.5911,1.5909,1.5909,24000000.0
2007-06-27 00:28:00,1.591,1.591,1.5909,1.5909,24000000.0
2007-06-27 00:29:00,1.591,1.591,1.5908,1.5908,24000000.0
2007-06-27 00:30:00,1.5907,1.5908,1.5907,1.5908,24000000.0
2007-06-27 00:31:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-06-27 00:32:00,1.5905,1.5905,1.5903,1.5904,24000000.0
2007-06-27 00:33:00,1.5905,1.5905,1.59,1.59,24000000.0
2007-06-27 00:34:00,1.5901,1.5902,1.5901,1.5902,24000000.0
2007-06-27 00:35:00,1.5901,1.5903,1.5901,1.5903,24000000.0
2007-06-27 00:36:00,1.5902,1.5903,1.5902,1.5902,24000000.0
2007-06-27 00:37:00,1.5903,1.5904,1.5901,1.5901,24000000.0
2007-06-27 00:40:00,1.59,1.5902,1.59,1.5902,24000000.0
2007-06-27 00:41:00,1.5901,1.5902,1.5901,1.5902,24000000.0
2007-06-27 00:42:00,1.5904,1.5905,1.5902,1.5902,24000000.0
2007-06-27 00:44:00,1.5901,1.5903,1.5901,1.5901,24000000.0
2007-06-27 00:45:00,1.5902,1.5903,1.5901,1.5901,24000000.0
2007-06-27 00:46:00,1.59,1.5901,1.59,1.59,24000000.0
2007-06-27 00:47:00,1.5901,1.5901,1.5899,1.59,24000000.0
2007-06-27 00:48:00,1.5901,1.5901,1.5898,1.5898,24000000.0
2007-06-27 00:49:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-06-27 00:50:00,1.5897,1.5899,1.5897,1.5898,24000000.0
2007-06-27 00:51:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-06-27 00:52:00,1.5897,1.5898,1.5896,1.5896,24000000.0
2007-06-27 00:53:00,1.5897,1.5898,1.5896,1.5897,24000000.0
2007-06-27 00:54:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-06-27 00:55:00,1.5898,1.5898,1.5897,1.5897,24000000.0
2007-06-27 00:56:00,1.5898,1.5898,1.5895,1.5896,24000000.0
2007-06-27 00:57:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-06-27 00:58:00,1.5896,1.5896,1.5894,1.5894,24000000.0
2007-06-27 00:59:00,1.5893,1.5894,1.5891,1.5891,24000000.0
2007-06-27 01:00:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-06-27 01:01:00,1.589,1.5895,1.589,1.5895,24000000.0
2007-06-27 01:02:00,1.5893,1.5895,1.5893,1.5893,24000000.0
2007-06-27 01:03:00,1.5894,1.5896,1.5893,1.5895,24000000.0
2007-06-27 01:04:00,1.5896,1.5897,1.5895,1.5897,24000000.0
2007-06-27 01:05:00,1.5896,1.5901,1.5896,1.5901,24000000.0
2007-06-27 01:06:00,1.5899,1.5903,1.5899,1.59,24000000.0
2007-06-27 01:07:00,1.5899,1.5899,1.5897,1.5897,24000000.0
2007-06-27 01:08:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-06-27 01:09:00,1.5897,1.5898,1.5896,1.5897,24000000.0
2007-06-27 01:10:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-06-27 01:11:00,1.5895,1.5897,1.5895,1.5897,24000000.0
2007-06-27 01:12:00,1.5896,1.5909,1.5896,1.5909,24000000.0
2007-06-27 01:13:00,1.591,1.5913,1.5908,1.591,24000000.0
2007-06-27 01:14:00,1.5911,1.5914,1.591,1.5912,24000000.0
2007-06-27 01:15:00,1.5913,1.592,1.5912,1.592,24000000.0
2007-06-27 01:16:00,1.5921,1.5933,1.5921,1.5928,24000000.0
2007-06-27 01:17:00,1.5929,1.5929,1.5924,1.5927,24000000.0
2007-06-27 01:18:00,1.5926,1.593,1.5926,1.5929,24000000.0
2007-06-27 01:19:00,1.5933,1.5952,1.5932,1.5943,24000000.0
2007-06-27 01:20:00,1.5942,1.5946,1.594,1.5943,24000000.0
2007-06-27 01:21:00,1.5944,1.5944,1.5936,1.594,24000000.0
2007-06-27 01:22:00,1.5939,1.594,1.5936,1.5936,24000000.0
2007-06-27 01:23:00,1.5937,1.5939,1.5934,1.5937,24000000.0
2007-06-27 01:24:00,1.5936,1.5948,1.5936,1.5948,24000000.0
2007-06-27 01:25:00,1.5947,1.5949,1.5945,1.5947,24000000.0
2007-06-27 01:26:00,1.5948,1.595,1.5945,1.5945,24000000.0
2007-06-27 01:27:00,1.5944,1.5944,1.5941,1.5942,24000000.0
2007-06-27 01:28:00,1.5941,1.5944,1.5941,1.5944,24000000.0
2007-06-27 01:29:00,1.5943,1.5944,1.5942,1.5943,24000000.0
2007-06-27 01:30:00,1.5942,1.5943,1.5939,1.5941,24000000.0
2007-06-27 01:31:00,1.5942,1.5942,1.5938,1.5938,24000000.0
2007-06-27 01:32:00,1.5937,1.5938,1.5932,1.5933,24000000.0
2007-06-27 01:33:00,1.5934,1.5939,1.5933,1.5939,24000000.0
2007-06-27 01:34:00,1.5937,1.5938,1.5934,1.5934,24000000.0
2007-06-27 01:35:00,1.5933,1.5936,1.5932,1.5933,24000000.0
2007-06-27 01:36:00,1.5934,1.5936,1.5933,1.5934,24000000.0
2007-06-27 01:37:00,1.5933,1.5937,1.5933,1.5937,24000000.0
2007-06-27 01:38:00,1.5938,1.5941,1.5938,1.5941,24000000.0
2007-06-27 01:39:00,1.5943,1.5948,1.5941,1.5942,24000000.0
2007-06-27 01:40:00,1.5943,1.5943,1.5941,1.5942,24000000.0
2007-06-27 01:41:00,1.5943,1.5943,1.5938,1.5938,24000000.0
2007-06-27 01:42:00,1.5937,1.5937,1.5932,1.5934,24000000.0
2007-06-27 01:43:00,1.5933,1.5934,1.5933,1.5934,24000000.0
2007-06-27 01:44:00,1.5935,1.5935,1.5933,1.5935,24000000.0
2007-06-27 01:45:00,1.5934,1.5936,1.5933,1.5933,24000000.0
2007-06-27 01:46:00,1.5934,1.5935,1.5932,1.5933,24000000.0
2007-06-27 01:47:00,1.5934,1.594,1.5934,1.5936,24000000.0
2007-06-27 01:48:00,1.5938,1.594,1.5936,1.5937,24000000.0
2007-06-27 01:49:00,1.5936,1.594,1.5934,1.5939,24000000.0
2007-06-27 01:50:00,1.594,1.594,1.5938,1.5938,24000000.0
2007-06-27 01:51:00,1.5937,1.5938,1.5936,1.5937,24000000.0
2007-06-27 01:52:00,1.5938,1.5941,1.5938,1.5941,24000000.0
2007-06-27 01:53:00,1.594,1.5945,1.594,1.5941,24000000.0
2007-06-27 01:54:00,1.5942,1.5944,1.5941,1.5942,24000000.0
2007-06-27 01:55:00,1.5941,1.5945,1.5941,1.5945,24000000.0
2007-06-27 01:56:00,1.5946,1.5953,1.5946,1.5948,24000000.0
2007-06-27 01:57:00,1.5946,1.5948,1.5944,1.5946,24000000.0
2007-06-27 01:58:00,1.5945,1.5947,1.5943,1.5944,24000000.0
2007-06-27 01:59:00,1.5943,1.5943,1.5942,1.5942,24000000.0
2007-06-27 02:00:00,1.5943,1.5944,1.5942,1.5944,24000000.0
2007-06-27 02:01:00,1.5943,1.5943,1.5939,1.5941,24000000.0
2007-06-27 02:02:00,1.5942,1.5942,1.5941,1.5941,24000000.0
2007-06-27 02:03:00,1.594,1.5943,1.594,1.5942,24000000.0
2007-06-27 02:04:00,1.5943,1.5943,1.594,1.5941,24000000.0
2007-06-27 02:05:00,1.5942,1.5944,1.5942,1.5943,24000000.0
2007-06-27 02:06:00,1.5942,1.5942,1.593,1.5933,24000000.0
2007-06-27 02:07:00,1.5934,1.5938,1.5933,1.5935,24000000.0
2007-06-27 02:08:00,1.5936,1.5936,1.593,1.5931,24000000.0
2007-06-27 02:09:00,1.5932,1.5932,1.5924,1.5929,24000000.0
2007-06-27 02:10:00,1.5928,1.5929,1.5927,1.5928,24000000.0
2007-06-27 02:11:00,1.5929,1.5932,1.5927,1.5929,24000000.0
2007-06-27 02:12:00,1.5928,1.5931,1.5928,1.5929,24000000.0
2007-06-27 02:13:00,1.5928,1.5928,1.5928,1.5928,24000000.0
2007-06-27 02:14:00,1.5929,1.5929,1.5928,1.5929,24000000.0
2007-06-27 02:15:00,1.593,1.593,1.5928,1.5929,24000000.0
2007-06-27 02:16:00,1.593,1.5936,1.5929,1.5934,24000000.0
2007-06-27 02:17:00,1.5935,1.5935,1.5932,1.5932,24000000.0
2007-06-27 02:18:00,1.5933,1.5933,1.5931,1.5932,24000000.0
2007-06-27 02:19:00,1.5931,1.5934,1.5931,1.5934,24000000.0
2007-06-27 02:20:00,1.5935,1.5938,1.5934,1.5936,24000000.0
2007-06-27 02:21:00,1.5937,1.5939,1.5935,1.5937,24000000.0
2007-06-27 02:22:00,1.5936,1.5938,1.5936,1.5938,24000000.0
2007-06-27 02:23:00,1.5937,1.5938,1.5935,1.5937,24000000.0
2007-06-27 02:24:00,1.5938,1.5939,1.5936,1.5938,24000000.0
2007-06-27 02:25:00,1.5937,1.5939,1.5935,1.5936,24000000.0
2007-06-27 02:26:00,1.5937,1.5937,1.5935,1.5935,24000000.0
2007-06-27 02:27:00,1.5934,1.5938,1.5933,1.5937,24000000.0
2007-06-27 02:28:00,1.5938,1.5939,1.5937,1.5938,24000000.0
2007-06-27 02:29:00,1.5937,1.5941,1.5937,1.5941,24000000.0
2007-06-27 02:30:00,1.594,1.5941,1.594,1.5941,24000000.0
2007-06-27 02:31:00,1.5942,1.5943,1.5938,1.5941,24000000.0
2007-06-27 02:32:00,1.5942,1.5945,1.594,1.5945,24000000.0
2007-06-27 02:33:00,1.5946,1.5949,1.5946,1.5949,24000000.0
2007-06-27 02:34:00,1.595,1.5955,1.595,1.595,24000000.0
2007-06-27 02:35:00,1.5951,1.5951,1.5945,1.5945,24000000.0
2007-06-27 02:36:00,1.5944,1.5945,1.5941,1.5941,24000000.0
2007-06-27 02:37:00,1.5943,1.5946,1.5943,1.5944,24000000.0
2007-06-27 02:38:00,1.5945,1.5948,1.5942,1.5948,24000000.0
2007-06-27 02:39:00,1.5947,1.5947,1.5946,1.5946,24000000.0
2007-06-27 02:40:00,1.5947,1.5948,1.594,1.5942,24000000.0
2007-06-27 02:41:00,1.5943,1.5943,1.5937,1.5938,24000000.0
2007-06-27 02:42:00,1.5939,1.594,1.5938,1.5939,24000000.0
2007-06-27 02:43:00,1.5938,1.5942,1.5937,1.5941,24000000.0
2007-06-27 02:44:00,1.594,1.5941,1.5938,1.5939,24000000.0
2007-06-27 02:45:00,1.5938,1.5939,1.5938,1.5938,24000000.0
2007-06-27 02:46:00,1.5939,1.5939,1.5936,1.5936,24000000.0
2007-06-27 02:47:00,1.5937,1.5938,1.5935,1.5937,24000000.0
2007-06-27 02:48:00,1.594,1.594,1.5934,1.5936,24000000.0
2007-06-27 02:49:00,1.5934,1.5938,1.5934,1.5937,24000000.0
2007-06-27 02:50:00,1.5936,1.5937,1.5934,1.5935,24000000.0
2007-06-27 02:51:00,1.5934,1.5934,1.5932,1.5933,24000000.0
2007-06-27 02:52:00,1.5932,1.5935,1.5931,1.5932,24000000.0
2007-06-27 02:53:00,1.593,1.5932,1.5929,1.5932,24000000.0
2007-06-27 02:54:00,1.5929,1.5932,1.5929,1.5929,24000000.0
2007-06-27 02:55:00,1.593,1.5933,1.5927,1.5933,24000000.0
2007-06-27 02:56:00,1.5934,1.5934,1.593,1.593,24000000.0
2007-06-27 02:57:00,1.5929,1.593,1.5924,1.5926,24000000.0
2007-06-27 02:58:00,1.5925,1.5928,1.5924,1.5926,24000000.0
2007-06-27 02:59:00,1.5927,1.5927,1.5922,1.5922,24000000.0
2007-06-27 03:00:00,1.5923,1.5925,1.5922,1.5925,24000000.0
2007-06-27 03:01:00,1.5924,1.5927,1.5924,1.5926,24000000.0
2007-06-27 03:02:00,1.5925,1.5926,1.5922,1.5923,24000000.0
2007-06-27 03:03:00,1.5921,1.5925,1.5921,1.5924,24000000.0
2007-06-27 03:04:00,1.5923,1.5929,1.5923,1.5929,24000000.0
2007-06-27 03:05:00,1.5928,1.5929,1.5928,1.5928,24000000.0
2007-06-27 03:06:00,1.5929,1.593,1.5927,1.5928,24000000.0
2007-06-27 03:07:00,1.5929,1.593,1.5929,1.593,24000000.0
2007-06-27 03:08:00,1.5929,1.593,1.5928,1.5929,24000000.0
2007-06-27 03:10:00,1.593,1.593,1.5927,1.5927,24000000.0
2007-06-27 03:13:00,1.5928,1.5928,1.5928,1.5928,24000000.0
2007-06-27 03:14:00,1.5927,1.5928,1.5927,1.5927,24000000.0
2007-06-27 03:15:00,1.5929,1.5929,1.5927,1.5927,24000000.0
2007-06-27 03:16:00,1.5928,1.5929,1.5927,1.5927,24000000.0
2007-06-27 03:17:00,1.5926,1.5928,1.5926,1.5927,24000000.0
2007-06-27 03:18:00,1.5929,1.5929,1.5927,1.5927,24000000.0
2007-06-27 03:20:00,1.593,1.593,1.5928,1.593,24000000.0
2007-06-27 03:21:00,1.5929,1.5929,1.5926,1.5926,24000000.0
2007-06-27 03:22:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-06-27 03:23:00,1.5923,1.5924,1.5922,1.5924,24000000.0
2007-06-27 03:24:00,1.5925,1.5925,1.5924,1.5925,24000000.0
2007-06-27 03:26:00,1.5926,1.5926,1.5925,1.5926,24000000.0
2007-06-27 03:27:00,1.5927,1.5927,1.5925,1.5926,24000000.0
2007-06-27 03:28:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-06-27 03:30:00,1.5926,1.5927,1.5925,1.5926,24000000.0
2007-06-27 03:32:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-06-27 03:33:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-06-27 03:34:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-06-27 03:35:00,1.5924,1.5926,1.5923,1.5925,24000000.0
2007-06-27 03:36:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-06-27 03:37:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-06-27 03:38:00,1.5926,1.5926,1.5924,1.5924,24000000.0
2007-06-27 03:39:00,1.5923,1.5924,1.5921,1.5922,24000000.0
2007-06-27 03:40:00,1.5921,1.5926,1.5921,1.5924,24000000.0
2007-06-27 03:41:00,1.5925,1.5926,1.5923,1.5923,24000000.0
2007-06-27 03:42:00,1.5924,1.5924,1.5921,1.5923,24000000.0
2007-06-27 03:43:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-06-27 03:44:00,1.5923,1.5925,1.5923,1.5925,24000000.0
2007-06-27 03:45:00,1.5924,1.5925,1.592,1.592,24000000.0
2007-06-27 03:46:00,1.5921,1.5922,1.592,1.5922,24000000.0
2007-06-27 03:47:00,1.5921,1.5924,1.5921,1.5921,24000000.0
2007-06-27 03:48:00,1.592,1.592,1.5919,1.5919,24000000.0
2007-06-27 03:49:00,1.592,1.592,1.5916,1.5917,24000000.0
2007-06-27 03:50:00,1.5918,1.5922,1.5917,1.5921,24000000.0
2007-06-27 03:52:00,1.592,1.5921,1.592,1.5921,24000000.0
2007-06-27 03:53:00,1.592,1.5921,1.592,1.592,24000000.0
2007-06-27 03:54:00,1.5921,1.5923,1.592,1.5921,24000000.0
2007-06-27 03:55:00,1.592,1.5921,1.592,1.592,24000000.0
2007-06-27 03:56:00,1.5921,1.5925,1.5921,1.5925,24000000.0
2007-06-27 03:57:00,1.5924,1.5926,1.5923,1.5926,24000000.0
2007-06-27 03:58:00,1.5925,1.5927,1.5923,1.5927,24000000.0
2007-06-27 03:59:00,1.5926,1.5926,1.5925,1.5926,24000000.0
2007-06-27 04:00:00,1.5927,1.5929,1.5927,1.5928,24000000.0
2007-06-27 04:01:00,1.5929,1.5932,1.5929,1.5931,24000000.0
2007-06-27 04:02:00,1.593,1.5931,1.5929,1.5929,24000000.0
2007-06-27 04:03:00,1.5928,1.5929,1.5928,1.5929,24000000.0
2007-06-27 04:04:00,1.5928,1.593,1.5928,1.5928,24000000.0
2007-06-27 04:05:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-06-27 04:06:00,1.5926,1.5926,1.5923,1.5924,24000000.0
2007-06-27 04:07:00,1.5923,1.5924,1.5922,1.5924,24000000.0
2007-06-27 04:09:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-06-27 04:10:00,1.5923,1.5924,1.5921,1.5921,24000000.0
2007-06-27 04:11:00,1.5922,1.5923,1.5921,1.5922,24000000.0
2007-06-27 04:12:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-06-27 04:13:00,1.5921,1.5922,1.5921,1.5921,24000000.0
2007-06-27 04:14:00,1.592,1.592,1.5919,1.5919,24000000.0
2007-06-27 04:15:00,1.592,1.5921,1.5919,1.5919,24000000.0
2007-06-27 04:16:00,1.5918,1.592,1.5918,1.592,24000000.0
2007-06-27 04:17:00,1.5921,1.5921,1.592,1.592,24000000.0
2007-06-27 04:18:00,1.5921,1.5923,1.592,1.592,24000000.0
2007-06-27 04:19:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-06-27 04:20:00,1.592,1.592,1.592,1.592,24000000.0
2007-06-27 04:21:00,1.5921,1.5921,1.592,1.592,24000000.0
2007-06-27 04:22:00,1.5921,1.5921,1.5919,1.592,24000000.0
2007-06-27 04:23:00,1.5919,1.5919,1.5918,1.5918,24000000.0
2007-06-27 04:24:00,1.592,1.5923,1.592,1.5921,24000000.0
2007-06-27 04:25:00,1.592,1.5923,1.592,1.5922,24000000.0
2007-06-27 04:26:00,1.5923,1.5924,1.5922,1.5924,24000000.0
2007-06-27 04:27:00,1.5925,1.5925,1.5922,1.5922,24000000.0
2007-06-27 04:28:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-06-27 04:29:00,1.5921,1.5924,1.5921,1.5923,24000000.0
2007-06-27 04:30:00,1.5922,1.5923,1.5921,1.5922,24000000.0
2007-06-27 04:31:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-06-27 04:33:00,1.5922,1.5923,1.5921,1.5923,24000000.0
2007-06-27 04:34:00,1.5924,1.5927,1.5924,1.5927,24000000.0
2007-06-27 04:35:00,1.5928,1.5929,1.5927,1.5927,24000000.0
2007-06-27 04:36:00,1.5926,1.5926,1.5925,1.5926,24000000.0
2007-06-27 04:37:00,1.5927,1.5927,1.5926,1.5926,24000000.0
2007-06-27 04:38:00,1.5927,1.5929,1.5927,1.5927,24000000.0
2007-06-27 04:39:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-06-27 04:40:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-06-27 04:42:00,1.5926,1.5926,1.5925,1.5926,24000000.0
2007-06-27 04:43:00,1.5927,1.593,1.5926,1.5929,24000000.0
2007-06-27 04:44:00,1.593,1.5931,1.593,1.593,24000000.0
2007-06-27 04:45:00,1.5929,1.5929,1.5927,1.5928,24000000.0
2007-06-27 04:46:00,1.5929,1.5929,1.5927,1.5927,24000000.0
2007-06-27 04:47:00,1.5929,1.5933,1.5929,1.5933,24000000.0
2007-06-27 04:48:00,1.5932,1.5934,1.5929,1.5929,24000000.0
2007-06-27 04:49:00,1.5928,1.5929,1.5928,1.5928,24000000.0
2007-06-27 04:50:00,1.5927,1.5927,1.5926,1.5927,24000000.0
2007-06-27 04:51:00,1.5929,1.5929,1.5927,1.5928,24000000.0
2007-06-27 04:52:00,1.5929,1.5929,1.5927,1.5927,24000000.0
2007-06-27 04:53:00,1.5928,1.5929,1.5926,1.5927,24000000.0
2007-06-27 04:54:00,1.5926,1.5928,1.5925,1.5927,24000000.0
2007-06-27 04:55:00,1.5926,1.5927,1.5926,1.5927,24000000.0
2007-06-27 04:56:00,1.5928,1.5928,1.5926,1.5926,24000000.0
2007-06-27 04:57:00,1.5927,1.5927,1.5921,1.5925,24000000.0
2007-06-27 04:58:00,1.5926,1.5927,1.5926,1.5926,24000000.0
2007-06-27 04:59:00,1.5925,1.5927,1.5925,1.5926,24000000.0
2007-06-27 05:00:00,1.5925,1.5927,1.5925,1.5927,24000000.0
2007-06-27 05:01:00,1.5928,1.5928,1.5928,1.5928,24000000.0
2007-06-27 05:02:00,1.5927,1.5929,1.5927,1.5928,24000000.0
2007-06-27 05:03:00,1.5929,1.5929,1.5927,1.5928,24000000.0
2007-06-27 05:07:00,1.5929,1.5931,1.5929,1.5931,24000000.0
2007-06-27 05:09:00,1.593,1.5932,1.593,1.5931,24000000.0
2007-06-27 05:10:00,1.5932,1.5932,1.5931,1.5931,24000000.0
2007-06-27 05:11:00,1.593,1.5933,1.593,1.5933,24000000.0
2007-06-27 05:12:00,1.5932,1.5932,1.5931,1.5931,24000000.0
2007-06-27 05:13:00,1.5932,1.5932,1.5931,1.5931,24000000.0
2007-06-27 05:14:00,1.593,1.593,1.5929,1.5929,24000000.0
2007-06-27 05:15:00,1.593,1.593,1.5929,1.5929,24000000.0
2007-06-27 05:16:00,1.593,1.5931,1.593,1.5931,24000000.0
2007-06-27 05:17:00,1.5932,1.5932,1.5931,1.5932,24000000.0
2007-06-27 05:18:00,1.5931,1.5932,1.5931,1.5932,24000000.0
2007-06-27 05:19:00,1.5933,1.5934,1.5933,1.5934,24000000.0
2007-06-27 05:20:00,1.5935,1.5936,1.5934,1.5934,24000000.0
2007-06-27 05:21:00,1.5935,1.5935,1.5933,1.5934,24000000.0
2007-06-27 05:22:00,1.5933,1.5934,1.5933,1.5934,24000000.0
2007-06-27 05:23:00,1.5933,1.5933,1.5933,1.5933,24000000.0
2007-06-27 05:25:00,1.5934,1.5935,1.5933,1.5935,24000000.0
2007-06-27 05:26:00,1.5936,1.594,1.5936,1.5937,24000000.0
2007-06-27 05:27:00,1.5936,1.5937,1.5936,1.5936,24000000.0
2007-06-27 05:28:00,1.5937,1.5937,1.5936,1.5936,24000000.0
2007-06-27 05:29:00,1.5937,1.594,1.5936,1.594,24000000.0
2007-06-27 05:30:00,1.5941,1.5942,1.5937,1.5937,24000000.0
2007-06-27 05:31:00,1.5938,1.5942,1.5936,1.5936,24000000.0
2007-06-27 05:32:00,1.5935,1.5936,1.5935,1.5936,24000000.0
2007-06-27 05:33:00,1.5935,1.5936,1.5935,1.5936,24000000.0
2007-06-27 05:34:00,1.5935,1.5936,1.5933,1.5934,24000000.0
2007-06-27 05:35:00,1.5933,1.5936,1.5933,1.5934,24000000.0
2007-06-27 05:36:00,1.5935,1.5935,1.5933,1.5933,24000000.0
2007-06-27 05:37:00,1.5934,1.5934,1.5932,1.5932,24000000.0
2007-06-27 05:39:00,1.5934,1.5936,1.5934,1.5936,24000000.0
2007-06-27 05:40:00,1.5937,1.5937,1.5934,1.5934,24000000.0
2007-06-27 05:41:00,1.5935,1.5935,1.5933,1.5934,24000000.0
2007-06-27 05:42:00,1.5935,1.5935,1.5934,1.5934,24000000.0
2007-06-27 05:43:00,1.5933,1.5934,1.5933,1.5934,24000000.0
2007-06-27 05:44:00,1.5935,1.5935,1.5934,1.5934,24000000.0
2007-06-27 05:45:00,1.5935,1.5935,1.5934,1.5934,24000000.0
2007-06-27 05:46:00,1.5933,1.5934,1.5932,1.5934,24000000.0
2007-06-27 05:47:00,1.5933,1.5934,1.5933,1.5934,24000000.0
2007-06-27 05:48:00,1.5935,1.5935,1.5934,1.5935,24000000.0
2007-06-27 05:49:00,1.5934,1.5934,1.5934,1.5934,24000000.0
2007-06-27 05:50:00,1.5936,1.5936,1.5934,1.5934,24000000.0
2007-06-27 05:51:00,1.5935,1.5935,1.5935,1.5935,24000000.0
2007-06-27 05:52:00,1.5934,1.5936,1.5934,1.5935,24000000.0
2007-06-27 05:53:00,1.5934,1.5934,1.5934,1.5934,24000000.0
2007-06-27 05:54:00,1.5935,1.5935,1.5933,1.5934,24000000.0
2007-06-27 05:55:00,1.5933,1.5933,1.5933,1.5933,24000000.0
2007-06-27 05:56:00,1.5934,1.5934,1.5933,1.5934,24000000.0
2007-06-27 05:57:00,1.5933,1.5933,1.5933,1.5933,24000000.0
2007-06-27 05:58:00,1.5934,1.5934,1.5933,1.5934,24000000.0
2007-06-27 05:59:00,1.5933,1.5935,1.5933,1.5934,24000000.0
2007-06-27 06:00:00,1.5933,1.5935,1.5931,1.5931,24000000.0
2007-06-27 06:01:00,1.5932,1.5932,1.5931,1.5931,24000000.0
2007-06-27 06:03:00,1.5929,1.5929,1.5926,1.5927,24000000.0
2007-06-27 06:04:00,1.5928,1.593,1.5928,1.593,24000000.0
2007-06-27 06:05:00,1.5928,1.5929,1.5926,1.5927,24000000.0
2007-06-27 06:06:00,1.5926,1.5927,1.5925,1.5926,24000000.0
2007-06-27 06:07:00,1.5924,1.5925,1.5924,1.5925,24000000.0
2007-06-27 06:08:00,1.5923,1.5926,1.5922,1.5923,24000000.0
2007-06-27 06:09:00,1.5924,1.5925,1.5923,1.5925,24000000.0
2007-06-27 06:10:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-06-27 06:11:00,1.5926,1.5927,1.5925,1.5927,24000000.0
2007-06-27 06:12:00,1.5926,1.593,1.5926,1.5928,24000000.0
2007-06-27 06:13:00,1.5927,1.5929,1.5927,1.5927,24000000.0
2007-06-27 06:14:00,1.5929,1.5929,1.5927,1.5927,24000000.0
2007-06-27 06:15:00,1.5926,1.5927,1.5926,1.5927,24000000.0
2007-06-27 06:16:00,1.5926,1.5928,1.5926,1.5928,24000000.0
2007-06-27 06:17:00,1.5926,1.5927,1.5926,1.5927,24000000.0
2007-06-27 06:18:00,1.5926,1.5927,1.5922,1.5923,24000000.0
2007-06-27 06:19:00,1.5922,1.5923,1.592,1.592,24000000.0
2007-06-27 06:20:00,1.5921,1.5923,1.592,1.5922,24000000.0
2007-06-27 06:21:00,1.5921,1.5922,1.592,1.5921,24000000.0
2007-06-27 06:22:00,1.5922,1.5925,1.5922,1.5925,24000000.0
2007-06-27 06:23:00,1.5924,1.5925,1.5923,1.5923,24000000.0
2007-06-27 06:24:00,1.5924,1.5927,1.5924,1.5927,24000000.0
2007-06-27 06:25:00,1.5928,1.5929,1.5928,1.5928,24000000.0
2007-06-27 06:26:00,1.5929,1.5931,1.5928,1.5931,24000000.0
2007-06-27 06:27:00,1.593,1.593,1.5927,1.5929,24000000.0
2007-06-27 06:29:00,1.593,1.5931,1.5928,1.5931,24000000.0
2007-06-27 06:30:00,1.5932,1.5938,1.5932,1.5937,24000000.0
2007-06-27 06:31:00,1.5939,1.5941,1.5937,1.5938,24000000.0
2007-06-27 06:32:00,1.5936,1.5941,1.5936,1.5941,24000000.0
2007-06-27 06:33:00,1.594,1.5944,1.5939,1.5944,24000000.0
2007-06-27 06:34:00,1.5945,1.5948,1.5944,1.5946,24000000.0
2007-06-27 06:35:00,1.5947,1.5965,1.5947,1.5959,24000000.0
2007-06-27 06:36:00,1.5958,1.5962,1.5958,1.5959,24000000.0
2007-06-27 06:37:00,1.5958,1.5958,1.5948,1.5952,24000000.0
2007-06-27 06:38:00,1.595,1.5951,1.5947,1.5948,24000000.0
2007-06-27 06:39:00,1.595,1.595,1.5946,1.5948,24000000.0
2007-06-27 06:40:00,1.5947,1.5948,1.5945,1.5945,24000000.0
2007-06-27 06:41:00,1.5946,1.5956,1.5946,1.5954,24000000.0
2007-06-27 06:42:00,1.5955,1.5956,1.5953,1.5954,24000000.0
2007-06-27 06:43:00,1.5953,1.5964,1.5953,1.596,24000000.0
2007-06-27 06:44:00,1.5959,1.596,1.5955,1.5957,24000000.0
2007-06-27 06:45:00,1.5956,1.5961,1.5956,1.596,24000000.0
2007-06-27 06:46:00,1.5959,1.596,1.5958,1.5959,24000000.0
2007-06-27 06:47:00,1.5958,1.5959,1.5957,1.5959,24000000.0
2007-06-27 06:48:00,1.596,1.596,1.5958,1.5959,24000000.0
2007-06-27 06:50:00,1.5958,1.5959,1.5956,1.5957,24000000.0
2007-06-27 06:51:00,1.5956,1.5956,1.5955,1.5956,24000000.0
2007-06-27 06:52:00,1.5955,1.5956,1.5954,1.5955,24000000.0
2007-06-27 06:53:00,1.5954,1.5956,1.595,1.595,24000000.0
2007-06-27 06:54:00,1.5951,1.5956,1.595,1.5956,24000000.0
2007-06-27 06:55:00,1.5957,1.5963,1.5957,1.5962,24000000.0
2007-06-27 06:56:00,1.596,1.5962,1.5957,1.5957,24000000.0
2007-06-27 06:57:00,1.5958,1.5958,1.5956,1.5956,24000000.0
2007-06-27 06:58:00,1.5958,1.596,1.5957,1.5959,24000000.0
2007-06-27 06:59:00,1.5957,1.5963,1.5957,1.5963,24000000.0
2007-06-27 07:00:00,1.5961,1.5966,1.5959,1.5962,24000000.0
2007-06-27 07:01:00,1.5961,1.5962,1.596,1.5961,24000000.0
2007-06-27 07:02:00,1.5962,1.5962,1.596,1.5961,24000000.0
2007-06-27 07:03:00,1.5962,1.5963,1.5958,1.5958,24000000.0
2007-06-27 07:04:00,1.5957,1.5957,1.5954,1.5957,24000000.0
2007-06-27 07:05:00,1.5958,1.596,1.5956,1.5956,24000000.0
2007-06-27 07:06:00,1.5957,1.5959,1.5956,1.5958,24000000.0
2007-06-27 07:07:00,1.5957,1.5959,1.5955,1.5959,24000000.0
2007-06-27 07:08:00,1.5958,1.5959,1.5958,1.5959,24000000.0
2007-06-27 07:09:00,1.5958,1.596,1.5955,1.5955,24000000.0
2007-06-27 07:10:00,1.5954,1.5957,1.5953,1.5954,24000000.0
2007-06-27 07:11:00,1.5953,1.5954,1.5951,1.5951,24000000.0
2007-06-27 07:12:00,1.5952,1.5952,1.5948,1.595,24000000.0
2007-06-27 07:13:00,1.5948,1.595,1.5947,1.5949,24000000.0
2007-06-27 07:14:00,1.5948,1.5951,1.5948,1.5949,24000000.0
2007-06-27 07:15:00,1.5948,1.5948,1.5946,1.5948,24000000.0
2007-06-27 07:16:00,1.5949,1.5951,1.5947,1.5947,24000000.0
2007-06-27 07:17:00,1.5948,1.5948,1.5943,1.5944,24000000.0
2007-06-27 07:18:00,1.5945,1.5945,1.5941,1.5941,24000000.0
2007-06-27 07:19:00,1.5942,1.5942,1.5938,1.5938,24000000.0
2007-06-27 07:20:00,1.5939,1.5941,1.5932,1.5937,24000000.0
2007-06-27 07:21:00,1.5936,1.5939,1.5936,1.5937,24000000.0
2007-06-27 07:22:00,1.5938,1.5939,1.5938,1.5939,24000000.0
2007-06-27 07:23:00,1.594,1.594,1.5938,1.5939,24000000.0
2007-06-27 07:24:00,1.594,1.5944,1.594,1.5942,24000000.0
2007-06-27 07:25:00,1.5943,1.5946,1.5942,1.5946,24000000.0
2007-06-27 07:26:00,1.5945,1.595,1.5945,1.595,24000000.0
2007-06-27 07:27:00,1.5951,1.5953,1.595,1.5953,24000000.0
2007-06-27 07:28:00,1.5952,1.5957,1.595,1.5956,24000000.0
2007-06-27 07:29:00,1.5954,1.5954,1.5949,1.5951,24000000.0
2007-06-27 07:30:00,1.5952,1.5952,1.5948,1.5949,24000000.0
2007-06-27 07:31:00,1.595,1.595,1.5946,1.5948,24000000.0
2007-06-27 07:32:00,1.5947,1.595,1.5947,1.595,24000000.0
2007-06-27 07:33:00,1.5951,1.5951,1.5949,1.5949,24000000.0
2007-06-27 07:34:00,1.595,1.5951,1.5948,1.5948,24000000.0
2007-06-27 07:35:00,1.5949,1.5949,1.5946,1.5949,24000000.0
2007-06-27 07:36:00,1.5948,1.595,1.5948,1.595,24000000.0
2007-06-27 07:37:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-06-27 07:38:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-06-27 07:39:00,1.5951,1.5951,1.5949,1.5949,24000000.0
2007-06-27 07:40:00,1.5951,1.5952,1.5951,1.5952,24000000.0
2007-06-27 07:41:00,1.5954,1.5968,1.5954,1.5968,24000000.0
2007-06-27 07:42:00,1.5971,1.5973,1.5969,1.5973,24000000.0
2007-06-27 07:43:00,1.5974,1.5976,1.5971,1.5976,24000000.0
2007-06-27 07:44:00,1.5975,1.5976,1.5972,1.5972,24000000.0
2007-06-27 07:45:00,1.5971,1.5978,1.5971,1.5978,24000000.0
2007-06-27 07:46:00,1.5979,1.5981,1.5977,1.5977,24000000.0
2007-06-27 07:47:00,1.5978,1.5981,1.5975,1.5978,24000000.0
2007-06-27 07:48:00,1.598,1.598,1.5974,1.5978,24000000.0
2007-06-27 07:49:00,1.5977,1.5979,1.5977,1.5977,24000000.0
2007-06-27 07:50:00,1.5976,1.5977,1.5967,1.5968,24000000.0
2007-06-27 07:51:00,1.5967,1.5968,1.5966,1.5968,24000000.0
2007-06-27 07:52:00,1.5967,1.5971,1.5966,1.5968,24000000.0
2007-06-27 07:53:00,1.5969,1.5972,1.5969,1.5972,24000000.0
2007-06-27 07:54:00,1.5971,1.5976,1.5971,1.5975,24000000.0
2007-06-27 07:55:00,1.5974,1.5976,1.5974,1.5974,24000000.0
2007-06-27 07:56:00,1.5973,1.5973,1.5964,1.5964,24000000.0
2007-06-27 07:57:00,1.5965,1.5971,1.5963,1.5963,24000000.0
2007-06-27 07:58:00,1.5962,1.597,1.5961,1.5968,24000000.0
2007-06-27 07:59:00,1.5969,1.597,1.5964,1.5966,24000000.0
2007-06-27 08:00:00,1.5968,1.5973,1.5968,1.5973,24000000.0
2007-06-27 08:01:00,1.5972,1.5972,1.5961,1.5961,24000000.0
2007-06-27 08:02:00,1.5959,1.5964,1.5954,1.5962,24000000.0
2007-06-27 08:03:00,1.5961,1.5965,1.5961,1.5964,24000000.0
2007-06-27 08:04:00,1.5963,1.5963,1.5959,1.5962,24000000.0
2007-06-27 08:05:00,1.5963,1.597,1.596,1.5969,24000000.0
2007-06-27 08:06:00,1.5968,1.5971,1.5967,1.5971,24000000.0
2007-06-27 08:07:00,1.597,1.5971,1.5969,1.597,24000000.0
2007-06-27 08:08:00,1.5967,1.5969,1.5967,1.5969,24000000.0
2007-06-27 08:09:00,1.5971,1.5974,1.5969,1.5973,24000000.0
2007-06-27 08:10:00,1.5974,1.5975,1.5971,1.5971,24000000.0
2007-06-27 08:11:00,1.597,1.5971,1.5966,1.5968,24000000.0
2007-06-27 08:12:00,1.5969,1.5971,1.5965,1.5969,24000000.0
2007-06-27 08:13:00,1.597,1.597,1.5968,1.5968,24000000.0
2007-06-27 08:14:00,1.5969,1.5969,1.5964,1.5964,24000000.0
2007-06-27 08:15:00,1.5965,1.5967,1.5964,1.5965,24000000.0
2007-06-27 08:16:00,1.5964,1.5964,1.596,1.5963,24000000.0
2007-06-27 08:17:00,1.596,1.5964,1.5957,1.5962,24000000.0
2007-06-27 08:18:00,1.5963,1.5969,1.5962,1.5968,24000000.0
2007-06-27 08:19:00,1.5969,1.5971,1.5966,1.5968,24000000.0
2007-06-27 08:20:00,1.5967,1.5967,1.5964,1.5965,24000000.0
2007-06-27 08:21:00,1.5966,1.5966,1.596,1.596,24000000.0
2007-06-27 08:22:00,1.5959,1.596,1.5957,1.5958,24000000.0
2007-06-27 08:23:00,1.5959,1.5963,1.5957,1.5963,24000000.0
2007-06-27 08:24:00,1.5961,1.5961,1.5958,1.5959,24000000.0
2007-06-27 08:25:00,1.596,1.5966,1.596,1.5966,24000000.0
2007-06-27 08:26:00,1.5964,1.5967,1.5964,1.5966,24000000.0
2007-06-27 08:27:00,1.5967,1.5971,1.5966,1.5971,24000000.0
2007-06-27 08:28:00,1.597,1.597,1.5966,1.5966,24000000.0
2007-06-27 08:29:00,1.5964,1.5965,1.5961,1.5962,24000000.0
2007-06-27 08:30:00,1.5963,1.5968,1.5961,1.5962,24000000.0
2007-06-27 08:31:00,1.5963,1.5963,1.5954,1.5954,24000000.0
2007-06-27 08:32:00,1.5955,1.5958,1.5954,1.5957,24000000.0
2007-06-27 08:33:00,1.5958,1.5958,1.5953,1.5953,24000000.0
2007-06-27 08:34:00,1.5954,1.596,1.5953,1.596,24000000.0
2007-06-27 08:35:00,1.5961,1.5962,1.5959,1.5962,24000000.0
2007-06-27 08:36:00,1.5961,1.5963,1.596,1.5963,24000000.0
2007-06-27 08:37:00,1.5961,1.5963,1.596,1.5962,24000000.0
2007-06-27 08:38:00,1.5961,1.5965,1.596,1.5964,24000000.0
2007-06-27 08:39:00,1.5962,1.5964,1.5962,1.5962,24000000.0
2007-06-27 08:40:00,1.5963,1.5963,1.5961,1.5961,24000000.0
2007-06-27 08:41:00,1.5962,1.5965,1.596,1.5962,24000000.0
2007-06-27 08:42:00,1.5963,1.5963,1.596,1.5962,24000000.0
2007-06-27 08:43:00,1.5961,1.5963,1.596,1.5963,24000000.0
2007-06-27 08:44:00,1.5961,1.5963,1.596,1.5962,24000000.0
2007-06-27 08:45:00,1.5963,1.5963,1.5961,1.5962,24000000.0
2007-06-27 08:46:00,1.5961,1.5961,1.5959,1.5961,24000000.0
2007-06-27 08:47:00,1.596,1.596,1.5957,1.5957,24000000.0
2007-06-27 08:48:00,1.5956,1.5957,1.5954,1.5955,24000000.0
2007-06-27 08:49:00,1.5956,1.5956,1.5953,1.5954,24000000.0
2007-06-27 08:50:00,1.5953,1.5955,1.5951,1.5954,24000000.0
2007-06-27 08:51:00,1.5955,1.5955,1.5953,1.5953,24000000.0
2007-06-27 08:52:00,1.5951,1.5954,1.5949,1.5952,24000000.0
2007-06-27 08:53:00,1.5951,1.5953,1.5948,1.595,24000000.0
2007-06-27 08:54:00,1.5949,1.5952,1.5948,1.5952,24000000.0
2007-06-27 08:55:00,1.5951,1.5952,1.5949,1.5949,24000000.0
2007-06-27 08:56:00,1.5948,1.5949,1.5947,1.5947,24000000.0
2007-06-27 08:57:00,1.5948,1.5948,1.5946,1.5946,24000000.0
2007-06-27 08:58:00,1.5947,1.5948,1.5941,1.5941,24000000.0
2007-06-27 08:59:00,1.5942,1.5945,1.5942,1.5943,24000000.0
2007-06-27 09:00:00,1.5944,1.5945,1.5942,1.5942,24000000.0
2007-06-27 09:01:00,1.594,1.5942,1.5934,1.5936,24000000.0
2007-06-27 09:02:00,1.5937,1.5938,1.5934,1.5934,24000000.0
2007-06-27 09:03:00,1.5935,1.5937,1.5931,1.5931,24000000.0
2007-06-27 09:04:00,1.593,1.5935,1.5928,1.5933,24000000.0
2007-06-27 09:05:00,1.5934,1.5934,1.5931,1.5933,24000000.0
2007-06-27 09:06:00,1.5934,1.5936,1.5933,1.5934,24000000.0
2007-06-27 09:07:00,1.5935,1.5936,1.5933,1.5933,24000000.0
2007-06-27 09:08:00,1.5932,1.5937,1.5932,1.5936,24000000.0
2007-06-27 09:09:00,1.5937,1.5938,1.5936,1.5938,24000000.0
2007-06-27 09:10:00,1.5937,1.594,1.5936,1.5938,24000000.0
2007-06-27 09:11:00,1.5939,1.5942,1.5939,1.5942,24000000.0
2007-06-27 09:12:00,1.5941,1.5947,1.5941,1.5946,24000000.0
2007-06-27 09:13:00,1.5945,1.5949,1.5945,1.5948,24000000.0
2007-06-27 09:14:00,1.595,1.5956,1.5948,1.5948,24000000.0
2007-06-27 09:15:00,1.5949,1.5952,1.5948,1.595,24000000.0
2007-06-27 09:16:00,1.5951,1.5952,1.5949,1.5949,24000000.0
2007-06-27 09:17:00,1.5948,1.5954,1.5947,1.5952,24000000.0
2007-06-27 09:18:00,1.5953,1.5959,1.595,1.5952,24000000.0
2007-06-27 09:19:00,1.5951,1.5956,1.5949,1.595,24000000.0
2007-06-27 09:20:00,1.5951,1.5955,1.5951,1.5954,24000000.0
2007-06-27 09:21:00,1.5953,1.5958,1.5952,1.5957,24000000.0
2007-06-27 09:22:00,1.5958,1.5959,1.5954,1.5956,24000000.0
2007-06-27 09:23:00,1.5957,1.5958,1.5953,1.5954,24000000.0
2007-06-27 09:24:00,1.5953,1.5954,1.5953,1.5953,24000000.0
2007-06-27 09:25:00,1.5952,1.5957,1.5952,1.5955,24000000.0
2007-06-27 09:26:00,1.5956,1.5956,1.5954,1.5954,24000000.0
2007-06-27 09:27:00,1.5953,1.5955,1.5953,1.5953,24000000.0
2007-06-27 09:28:00,1.5954,1.5955,1.5952,1.5954,24000000.0
2007-06-27 09:29:00,1.5955,1.596,1.5954,1.5959,24000000.0
2007-06-27 09:30:00,1.596,1.5962,1.5957,1.5961,24000000.0
2007-06-27 09:31:00,1.5962,1.5963,1.596,1.5961,24000000.0
2007-06-27 09:32:00,1.5962,1.5966,1.5962,1.5966,24000000.0
2007-06-27 09:33:00,1.5965,1.5969,1.5964,1.5968,24000000.0
2007-06-27 09:34:00,1.5969,1.597,1.5967,1.5969,24000000.0
2007-06-27 09:35:00,1.597,1.5981,1.5969,1.5981,24000000.0
2007-06-27 09:36:00,1.5982,1.5982,1.5975,1.5975,24000000.0
2007-06-27 09:37:00,1.5973,1.5975,1.5965,1.5974,24000000.0
2007-06-27 09:38:00,1.5973,1.5975,1.5968,1.597,24000000.0
2007-06-27 09:39:00,1.5969,1.5972,1.5967,1.597,24000000.0
2007-06-27 09:40:00,1.5971,1.5972,1.5968,1.597,24000000.0
2007-06-27 09:41:00,1.5971,1.5971,1.5968,1.5969,24000000.0
2007-06-27 09:42:00,1.597,1.5972,1.5969,1.5972,24000000.0
2007-06-27 09:43:00,1.5971,1.5974,1.597,1.5972,24000000.0
2007-06-27 09:44:00,1.5971,1.5972,1.597,1.5971,24000000.0
2007-06-27 09:45:00,1.5972,1.5973,1.597,1.597,24000000.0
2007-06-27 09:46:00,1.5969,1.5973,1.5968,1.5969,24000000.0
2007-06-27 09:47:00,1.5968,1.597,1.5967,1.597,24000000.0
2007-06-27 09:48:00,1.5971,1.5971,1.5966,1.5967,24000000.0
2007-06-27 09:49:00,1.5968,1.5969,1.5966,1.5969,24000000.0
2007-06-27 09:50:00,1.5968,1.597,1.5968,1.597,24000000.0
2007-06-27 09:51:00,1.5969,1.5971,1.5969,1.5971,24000000.0
2007-06-27 09:52:00,1.597,1.5971,1.5968,1.5968,24000000.0
2007-06-27 09:53:00,1.5967,1.5969,1.5967,1.5969,24000000.0
2007-06-27 09:54:00,1.5968,1.5968,1.5962,1.5965,24000000.0
2007-06-27 09:55:00,1.5966,1.5969,1.5966,1.5967,24000000.0
2007-06-27 09:56:00,1.5966,1.5969,1.5965,1.5969,24000000.0
2007-06-27 09:57:00,1.5968,1.5971,1.5968,1.5969,24000000.0
2007-06-27 09:58:00,1.597,1.5972,1.5967,1.5968,24000000.0
2007-06-27 09:59:00,1.597,1.597,1.5967,1.5968,24000000.0
2007-06-27 10:00:00,1.5969,1.5971,1.5968,1.5971,24000000.0
2007-06-27 10:02:00,1.5972,1.5972,1.597,1.5972,24000000.0
2007-06-27 10:03:00,1.5971,1.5972,1.597,1.597,24000000.0
2007-06-27 10:04:00,1.5971,1.5972,1.5968,1.5971,24000000.0
2007-06-27 10:05:00,1.597,1.5971,1.5969,1.5969,24000000.0
2007-06-27 10:06:00,1.5968,1.5971,1.5968,1.597,24000000.0
2007-06-27 10:07:00,1.5971,1.5974,1.5969,1.5971,24000000.0
2007-06-27 10:08:00,1.5968,1.5977,1.5968,1.5977,24000000.0
2007-06-27 10:09:00,1.5976,1.5976,1.5973,1.5973,24000000.0
2007-06-27 10:10:00,1.5974,1.5977,1.5973,1.5975,24000000.0
2007-06-27 10:11:00,1.5974,1.5975,1.5973,1.5975,24000000.0
2007-06-27 10:12:00,1.5974,1.5977,1.5973,1.5976,24000000.0
2007-06-27 10:13:00,1.5977,1.5977,1.5975,1.5975,24000000.0
2007-06-27 10:14:00,1.5976,1.5976,1.5974,1.5975,24000000.0
2007-06-27 10:15:00,1.5976,1.5976,1.5973,1.5976,24000000.0
2007-06-27 10:16:00,1.5975,1.5976,1.5975,1.5975,24000000.0
2007-06-27 10:17:00,1.5976,1.5981,1.5976,1.5981,24000000.0
2007-06-27 10:18:00,1.5982,1.5985,1.5982,1.5983,24000000.0
2007-06-27 10:19:00,1.5984,1.5985,1.5982,1.5984,24000000.0
2007-06-27 10:20:00,1.5985,1.5988,1.5982,1.5988,24000000.0
2007-06-27 10:21:00,1.599,1.5992,1.5988,1.5991,24000000.0
2007-06-27 10:22:00,1.5992,1.5993,1.5989,1.5989,24000000.0
2007-06-27 10:23:00,1.599,1.599,1.5987,1.5988,24000000.0
2007-06-27 10:24:00,1.5989,1.5991,1.5989,1.599,24000000.0
2007-06-27 10:25:00,1.5989,1.5989,1.5985,1.5987,24000000.0
2007-06-27 10:26:00,1.5986,1.5989,1.5986,1.5988,24000000.0
2007-06-27 10:27:00,1.5987,1.5989,1.5984,1.5985,24000000.0
2007-06-27 10:28:00,1.5984,1.5986,1.5981,1.5983,24000000.0
2007-06-27 10:29:00,1.5982,1.5985,1.5982,1.5985,24000000.0
2007-06-27 10:30:00,1.5984,1.5992,1.5984,1.599,24000000.0
2007-06-27 10:31:00,1.5988,1.5991,1.5988,1.599,24000000.0
2007-06-27 10:32:00,1.5991,1.5991,1.599,1.599,24000000.0
2007-06-27 10:33:00,1.5991,1.5993,1.599,1.5992,24000000.0
2007-06-27 10:34:00,1.5993,1.5993,1.5988,1.599,24000000.0
2007-06-27 10:35:00,1.5989,1.5994,1.5988,1.5992,24000000.0
2007-06-27 10:36:00,1.5991,1.5991,1.599,1.5991,24000000.0
2007-06-27 10:37:00,1.599,1.5992,1.599,1.5991,24000000.0
2007-06-27 10:38:00,1.5992,1.5993,1.5991,1.5993,24000000.0
2007-06-27 10:39:00,1.5992,1.5993,1.5988,1.5989,24000000.0
2007-06-27 10:40:00,1.5987,1.599,1.5987,1.5989,24000000.0
2007-06-27 10:41:00,1.5988,1.599,1.5988,1.599,24000000.0
2007-06-27 10:42:00,1.5991,1.5991,1.5989,1.5989,24000000.0
2007-06-27 10:43:00,1.599,1.5991,1.5988,1.599,24000000.0
2007-06-27 10:44:00,1.5991,1.5993,1.599,1.5991,24000000.0
2007-06-27 10:45:00,1.5992,1.5993,1.5989,1.5989,24000000.0
2007-06-27 10:46:00,1.5988,1.5989,1.5988,1.5989,24000000.0
2007-06-27 10:47:00,1.599,1.5996,1.599,1.5994,24000000.0
2007-06-27 10:48:00,1.5993,1.5994,1.5992,1.5993,24000000.0
2007-06-27 10:49:00,1.5991,1.5994,1.5991,1.5993,24000000.0
2007-06-27 10:50:00,1.5994,1.5994,1.5987,1.5989,24000000.0
2007-06-27 10:51:00,1.5987,1.5987,1.5982,1.5982,24000000.0
2007-06-27 10:52:00,1.5981,1.5982,1.5977,1.598,24000000.0
2007-06-27 10:53:00,1.5981,1.5984,1.598,1.5982,24000000.0
2007-06-27 10:54:00,1.5984,1.5985,1.5982,1.5985,24000000.0
2007-06-27 10:55:00,1.5984,1.5986,1.5983,1.5984,24000000.0
2007-06-27 10:56:00,1.5985,1.5985,1.5983,1.5983,24000000.0
2007-06-27 10:57:00,1.5982,1.5984,1.5982,1.5984,24000000.0
2007-06-27 10:58:00,1.5983,1.5985,1.5983,1.5985,24000000.0
2007-06-27 10:59:00,1.5984,1.5984,1.5983,1.5983,24000000.0
2007-06-27 11:00:00,1.5982,1.5987,1.5982,1.5987,24000000.0
2007-06-27 11:01:00,1.5988,1.5989,1.5987,1.5989,24000000.0
2007-06-27 11:02:00,1.599,1.599,1.5987,1.5989,24000000.0
2007-06-27 11:03:00,1.599,1.5991,1.5987,1.5987,24000000.0
2007-06-27 11:04:00,1.5986,1.5993,1.5983,1.5984,24000000.0
2007-06-27 11:05:00,1.5985,1.5987,1.5984,1.5986,24000000.0
2007-06-27 11:06:00,1.5985,1.5989,1.5985,1.5988,24000000.0
2007-06-27 11:07:00,1.5987,1.5989,1.5986,1.5987,24000000.0
2007-06-27 11:08:00,1.5988,1.599,1.5986,1.5987,24000000.0
2007-06-27 11:09:00,1.5988,1.5989,1.5988,1.5989,24000000.0
2007-06-27 11:10:00,1.599,1.5992,1.599,1.599,24000000.0
2007-06-27 11:11:00,1.5988,1.599,1.5988,1.5989,24000000.0
2007-06-27 11:12:00,1.599,1.5994,1.599,1.5994,24000000.0
2007-06-27 11:13:00,1.5993,1.5994,1.5991,1.5991,24000000.0
2007-06-27 11:14:00,1.599,1.5993,1.599,1.5993,24000000.0
2007-06-27 11:15:00,1.5994,1.5996,1.5994,1.5994,24000000.0
2007-06-27 11:16:00,1.5993,1.5995,1.5992,1.5995,24000000.0
2007-06-27 11:17:00,1.5996,1.6,1.5995,1.6,24000000.0
2007-06-27 11:18:00,1.6001,1.6009,1.6001,1.6009,24000000.0
2007-06-27 11:19:00,1.6008,1.6013,1.6008,1.6013,24000000.0
2007-06-27 11:20:00,1.6014,1.6015,1.6011,1.6011,24000000.0
2007-06-27 11:21:00,1.6012,1.6015,1.6011,1.6012,24000000.0
2007-06-27 11:22:00,1.6013,1.6013,1.6009,1.6011,24000000.0
2007-06-27 11:23:00,1.6012,1.6013,1.6009,1.6013,24000000.0
2007-06-27 11:24:00,1.6012,1.6017,1.6012,1.6015,24000000.0
2007-06-27 11:25:00,1.6016,1.6021,1.6015,1.6018,24000000.0
2007-06-27 11:26:00,1.6019,1.6019,1.6016,1.6018,24000000.0
2007-06-27 11:27:00,1.6016,1.6019,1.6015,1.6017,24000000.0
2007-06-27 11:28:00,1.6019,1.6027,1.6016,1.6026,24000000.0
2007-06-27 11:29:00,1.6027,1.603,1.6026,1.6029,24000000.0
2007-06-27 11:30:00,1.6028,1.6032,1.6024,1.603,24000000.0
2007-06-27 11:31:00,1.6029,1.6029,1.6024,1.6025,24000000.0
2007-06-27 11:32:00,1.6024,1.6028,1.6022,1.6022,24000000.0
2007-06-27 11:33:00,1.6023,1.6025,1.6019,1.6019,24000000.0
2007-06-27 11:34:00,1.6017,1.6019,1.6015,1.6017,24000000.0
2007-06-27 11:35:00,1.6018,1.602,1.6018,1.602,24000000.0
2007-06-27 11:36:00,1.6019,1.6021,1.6018,1.6018,24000000.0
2007-06-27 11:37:00,1.6017,1.602,1.6017,1.6018,24000000.0
2007-06-27 11:38:00,1.6017,1.6021,1.6015,1.6019,24000000.0
2007-06-27 11:39:00,1.602,1.6021,1.6017,1.6017,24000000.0
2007-06-27 11:40:00,1.6015,1.6018,1.6015,1.6016,24000000.0
2007-06-27 11:41:00,1.6015,1.6015,1.6015,1.6015,24000000.0
2007-06-27 11:42:00,1.6016,1.602,1.6015,1.6016,24000000.0
2007-06-27 11:43:00,1.6014,1.6017,1.6014,1.6015,24000000.0
2007-06-27 11:44:00,1.6016,1.6019,1.6013,1.6015,24000000.0
2007-06-27 11:45:00,1.6014,1.6017,1.6014,1.6016,24000000.0
2007-06-27 11:46:00,1.6015,1.6015,1.6007,1.6008,24000000.0
2007-06-27 11:47:00,1.6009,1.6009,1.6005,1.6006,24000000.0
2007-06-27 11:48:00,1.6005,1.6006,1.6003,1.6005,24000000.0
2007-06-27 11:49:00,1.6004,1.6004,1.5996,1.6,24000000.0
2007-06-27 11:50:00,1.6001,1.6005,1.6001,1.6002,24000000.0
2007-06-27 11:51:00,1.6001,1.6005,1.6001,1.6005,24000000.0
2007-06-27 11:52:00,1.6003,1.6006,1.6003,1.6003,24000000.0
2007-06-27 11:53:00,1.6004,1.6006,1.6003,1.6006,24000000.0
2007-06-27 11:54:00,1.6008,1.6008,1.6004,1.6005,24000000.0
2007-06-27 11:55:00,1.6004,1.6004,1.6002,1.6003,24000000.0
2007-06-27 11:56:00,1.6005,1.6007,1.6004,1.6006,24000000.0
2007-06-27 11:57:00,1.6005,1.6005,1.6003,1.6004,24000000.0
2007-06-27 11:58:00,1.6005,1.6006,1.6003,1.6005,24000000.0
2007-06-27 11:59:00,1.6004,1.6006,1.6003,1.6003,24000000.0
2007-06-27 12:00:00,1.6002,1.6003,1.6002,1.6002,24000000.0
2007-06-27 12:01:00,1.6003,1.6004,1.5999,1.5999,24000000.0
2007-06-27 12:02:00,1.5998,1.6,1.5994,1.5995,24000000.0
2007-06-27 12:03:00,1.5993,1.5997,1.5992,1.5996,24000000.0
2007-06-27 12:04:00,1.5995,1.5997,1.5994,1.5994,24000000.0
2007-06-27 12:05:00,1.5995,1.5996,1.5994,1.5994,24000000.0
2007-06-27 12:06:00,1.5995,1.5995,1.5993,1.5994,24000000.0
2007-06-27 12:07:00,1.5995,1.5996,1.5993,1.5993,24000000.0
2007-06-27 12:08:00,1.5994,1.5999,1.5993,1.5999,24000000.0
2007-06-27 12:09:00,1.5998,1.5998,1.5997,1.5997,24000000.0
2007-06-27 12:10:00,1.5996,1.5998,1.5995,1.5995,24000000.0
2007-06-27 12:11:00,1.5996,1.5996,1.5993,1.5995,24000000.0
2007-06-27 12:12:00,1.5994,1.5995,1.5992,1.5992,24000000.0
2007-06-27 12:13:00,1.5991,1.5994,1.599,1.5991,24000000.0
2007-06-27 12:14:00,1.5992,1.5995,1.5991,1.5994,24000000.0
2007-06-27 12:15:00,1.5993,1.5994,1.5992,1.5992,24000000.0
2007-06-27 12:16:00,1.5993,1.5993,1.5991,1.5993,24000000.0
2007-06-27 12:17:00,1.5992,1.5993,1.5992,1.5993,24000000.0
2007-06-27 12:18:00,1.5992,1.5993,1.5986,1.5993,24000000.0
2007-06-27 12:19:00,1.5992,1.5994,1.599,1.5991,24000000.0
2007-06-27 12:20:00,1.5992,1.5992,1.599,1.5991,24000000.0
2007-06-27 12:21:00,1.5992,1.5992,1.599,1.599,24000000.0
2007-06-27 12:22:00,1.5988,1.5989,1.5987,1.5988,24000000.0
2007-06-27 12:23:00,1.5986,1.5986,1.5981,1.5982,24000000.0
2007-06-27 12:24:00,1.5983,1.5984,1.5982,1.5982,24000000.0
2007-06-27 12:25:00,1.5983,1.5983,1.5978,1.5979,24000000.0
2007-06-27 12:26:00,1.598,1.598,1.5975,1.5977,24000000.0
2007-06-27 12:27:00,1.5976,1.5983,1.5976,1.5981,24000000.0
2007-06-27 12:28:00,1.598,1.5983,1.5976,1.5977,24000000.0
2007-06-27 12:29:00,1.5978,1.5979,1.5976,1.5978,24000000.0
2007-06-27 12:30:00,1.5979,1.5981,1.5978,1.5981,24000000.0
2007-06-27 12:31:00,1.598,1.5984,1.5979,1.5984,24000000.0
2007-06-27 12:32:00,1.5983,1.5983,1.5981,1.5981,24000000.0
2007-06-27 12:33:00,1.5982,1.5982,1.5978,1.5981,24000000.0
2007-06-27 12:34:00,1.5982,1.5984,1.5978,1.5978,24000000.0
2007-06-27 12:35:00,1.5979,1.5979,1.5978,1.5978,24000000.0
2007-06-27 12:36:00,1.5979,1.5979,1.5975,1.5976,24000000.0
2007-06-27 12:37:00,1.5975,1.5978,1.5974,1.5976,24000000.0
2007-06-27 12:38:00,1.5977,1.5978,1.5976,1.5977,24000000.0
2007-06-27 12:39:00,1.5978,1.5978,1.5975,1.5976,24000000.0
2007-06-27 12:40:00,1.5977,1.5977,1.5976,1.5977,24000000.0
2007-06-27 12:41:00,1.5976,1.5977,1.5975,1.5976,24000000.0
2007-06-27 12:42:00,1.5977,1.5977,1.5973,1.5976,24000000.0
2007-06-27 12:43:00,1.5977,1.598,1.5977,1.5979,24000000.0
2007-06-27 12:44:00,1.598,1.5983,1.5977,1.5981,24000000.0
2007-06-27 12:45:00,1.5982,1.5982,1.5981,1.5981,24000000.0
2007-06-27 12:46:00,1.5982,1.5984,1.5981,1.5982,24000000.0
2007-06-27 12:47:00,1.5981,1.5982,1.598,1.5981,24000000.0
2007-06-27 12:48:00,1.598,1.598,1.5976,1.5976,24000000.0
2007-06-27 12:49:00,1.5977,1.5977,1.5972,1.5974,24000000.0
2007-06-27 12:50:00,1.5973,1.5973,1.5972,1.5973,24000000.0
2007-06-27 12:51:00,1.5972,1.5974,1.5972,1.5973,24000000.0
2007-06-27 12:52:00,1.5974,1.5975,1.5972,1.5975,24000000.0
2007-06-27 12:53:00,1.5974,1.5974,1.5972,1.5973,24000000.0
2007-06-27 12:54:00,1.5972,1.5974,1.5972,1.5973,24000000.0
2007-06-27 12:55:00,1.5972,1.5974,1.5971,1.5974,24000000.0
2007-06-27 12:56:00,1.5973,1.5974,1.5971,1.5971,24000000.0
2007-06-27 12:57:00,1.597,1.5971,1.5969,1.5969,24000000.0
2007-06-27 12:58:00,1.5968,1.597,1.5965,1.5967,24000000.0
2007-06-27 12:59:00,1.5966,1.5967,1.5964,1.5966,24000000.0
2007-06-27 13:00:00,1.5965,1.5971,1.5965,1.5969,24000000.0
2007-06-27 13:01:00,1.597,1.5972,1.5969,1.5971,24000000.0
2007-06-27 13:02:00,1.597,1.597,1.5967,1.5968,24000000.0
2007-06-27 13:03:00,1.5967,1.597,1.5967,1.5968,24000000.0
2007-06-27 13:04:00,1.5969,1.5974,1.5967,1.5968,24000000.0
2007-06-27 13:05:00,1.5969,1.5971,1.5967,1.5969,24000000.0
2007-06-27 13:06:00,1.5968,1.5972,1.5968,1.5972,24000000.0
2007-06-27 13:07:00,1.5971,1.5975,1.597,1.5975,24000000.0
2007-06-27 13:08:00,1.5973,1.5976,1.5973,1.5975,24000000.0
2007-06-27 13:09:00,1.5976,1.5977,1.5975,1.5977,24000000.0
2007-06-27 13:10:00,1.5976,1.598,1.5975,1.598,24000000.0
2007-06-27 13:11:00,1.5979,1.5979,1.5975,1.5975,24000000.0
2007-06-27 13:12:00,1.5974,1.5978,1.5972,1.5976,24000000.0
2007-06-27 13:13:00,1.5977,1.5977,1.5964,1.5966,24000000.0
2007-06-27 13:14:00,1.5967,1.5969,1.5964,1.5964,24000000.0
2007-06-27 13:15:00,1.5965,1.5966,1.5963,1.5966,24000000.0
2007-06-27 13:16:00,1.5965,1.5968,1.5965,1.5967,24000000.0
2007-06-27 13:17:00,1.5968,1.597,1.5966,1.597,24000000.0
2007-06-27 13:18:00,1.5969,1.5973,1.5969,1.5973,24000000.0
2007-06-27 13:19:00,1.5974,1.5974,1.5971,1.5971,24000000.0
2007-06-27 13:20:00,1.5972,1.5973,1.5971,1.5971,24000000.0
2007-06-27 13:21:00,1.5972,1.5973,1.5967,1.597,24000000.0
2007-06-27 13:22:00,1.5969,1.5971,1.5969,1.597,24000000.0
2007-06-27 13:23:00,1.5971,1.5971,1.5969,1.5969,24000000.0
2007-06-27 13:24:00,1.5968,1.5968,1.5966,1.5966,24000000.0
2007-06-27 13:25:00,1.5965,1.5967,1.5965,1.5967,24000000.0
2007-06-27 13:26:00,1.5968,1.5968,1.5961,1.5964,24000000.0
2007-06-27 13:27:00,1.5962,1.5965,1.5961,1.5962,24000000.0
2007-06-27 13:28:00,1.5961,1.5963,1.5961,1.5961,24000000.0
2007-06-27 13:29:00,1.5962,1.5964,1.5962,1.5962,24000000.0
2007-06-27 13:30:00,1.5964,1.5965,1.5963,1.5963,24000000.0
2007-06-27 13:31:00,1.5962,1.5964,1.5961,1.5963,24000000.0
2007-06-27 13:32:00,1.5962,1.5962,1.5961,1.5962,24000000.0
2007-06-27 13:33:00,1.5961,1.5966,1.5961,1.5964,24000000.0
2007-06-27 13:34:00,1.5965,1.5967,1.5964,1.5967,24000000.0
2007-06-27 13:35:00,1.5966,1.5967,1.5965,1.5966,24000000.0
2007-06-27 13:36:00,1.5965,1.5967,1.5963,1.5963,24000000.0
2007-06-27 13:37:00,1.5965,1.5965,1.5962,1.5962,24000000.0
2007-06-27 13:38:00,1.5963,1.5966,1.5963,1.5965,24000000.0
2007-06-27 13:39:00,1.5966,1.5967,1.5964,1.5967,24000000.0
2007-06-27 13:40:00,1.5966,1.5967,1.5966,1.5966,24000000.0
2007-06-27 13:41:00,1.5965,1.5968,1.5963,1.5967,24000000.0
2007-06-27 13:42:00,1.5968,1.5969,1.5965,1.5965,24000000.0
2007-06-27 13:43:00,1.5967,1.5968,1.5966,1.5966,24000000.0
2007-06-27 13:44:00,1.5967,1.5967,1.5964,1.5966,24000000.0
2007-06-27 13:45:00,1.5964,1.5969,1.5964,1.5969,24000000.0
2007-06-27 13:46:00,1.597,1.5971,1.5966,1.597,24000000.0
2007-06-27 13:47:00,1.5969,1.5971,1.5969,1.597,24000000.0
2007-06-27 13:48:00,1.5971,1.5973,1.5971,1.5973,24000000.0
2007-06-27 13:49:00,1.5972,1.5973,1.5971,1.5971,24000000.0
2007-06-27 13:50:00,1.597,1.597,1.5968,1.5969,24000000.0
2007-06-27 13:51:00,1.597,1.5971,1.5969,1.597,24000000.0
2007-06-27 13:52:00,1.5969,1.597,1.5967,1.5969,24000000.0
2007-06-27 13:53:00,1.5968,1.597,1.5967,1.5969,24000000.0
2007-06-27 13:54:00,1.597,1.5973,1.597,1.5971,24000000.0
2007-06-27 13:55:00,1.5969,1.5969,1.5967,1.5967,24000000.0
2007-06-27 13:56:00,1.5968,1.5968,1.5964,1.5964,24000000.0
2007-06-27 13:57:00,1.5963,1.5964,1.5962,1.5964,24000000.0
2007-06-27 13:58:00,1.5965,1.5965,1.5961,1.5962,24000000.0
2007-06-27 13:59:00,1.5963,1.5963,1.5963,1.5963,24000000.0
2007-06-27 14:00:00,1.5964,1.5964,1.5963,1.5963,24000000.0
2007-06-27 14:01:00,1.5964,1.5964,1.5962,1.5962,24000000.0
2007-06-27 14:02:00,1.5963,1.5965,1.5963,1.5965,24000000.0
2007-06-27 14:03:00,1.5964,1.5965,1.5964,1.5965,24000000.0
2007-06-27 14:04:00,1.5964,1.5965,1.5964,1.5965,24000000.0
2007-06-27 14:05:00,1.5963,1.5965,1.5963,1.5965,24000000.0
2007-06-27 14:06:00,1.5966,1.5966,1.5963,1.5963,24000000.0
2007-06-27 14:07:00,1.5961,1.5961,1.5959,1.5959,24000000.0
2007-06-27 14:08:00,1.5958,1.5958,1.5952,1.5953,24000000.0
2007-06-27 14:09:00,1.5954,1.5954,1.5953,1.5954,24000000.0
2007-06-27 14:10:00,1.5953,1.5957,1.5953,1.5957,24000000.0
2007-06-27 14:11:00,1.5955,1.5959,1.5955,1.5958,24000000.0
2007-06-27 14:12:00,1.5957,1.5959,1.5957,1.5959,24000000.0
2007-06-27 14:13:00,1.596,1.596,1.5958,1.5959,24000000.0
2007-06-27 14:14:00,1.5957,1.596,1.5957,1.5959,24000000.0
2007-06-27 14:15:00,1.596,1.596,1.5958,1.5959,24000000.0
2007-06-27 14:16:00,1.596,1.5962,1.5959,1.5961,24000000.0
2007-06-27 14:17:00,1.596,1.5961,1.596,1.5961,24000000.0
2007-06-27 14:18:00,1.596,1.5961,1.596,1.5961,24000000.0
2007-06-27 14:20:00,1.596,1.5964,1.596,1.5964,24000000.0
2007-06-27 14:21:00,1.5965,1.5965,1.5962,1.5964,24000000.0
2007-06-27 14:22:00,1.5965,1.5965,1.5964,1.5964,24000000.0
2007-06-27 14:23:00,1.5965,1.5967,1.5965,1.5967,24000000.0
2007-06-27 14:24:00,1.5966,1.5966,1.5963,1.5963,24000000.0
2007-06-27 14:25:00,1.5964,1.5969,1.5964,1.5968,24000000.0
2007-06-27 14:26:00,1.5967,1.5969,1.5966,1.5966,24000000.0
2007-06-27 14:27:00,1.5967,1.597,1.5963,1.5965,24000000.0
2007-06-27 14:28:00,1.5966,1.5971,1.5966,1.5971,24000000.0
2007-06-27 14:29:00,1.597,1.5972,1.5969,1.5971,24000000.0
2007-06-27 14:30:00,1.5981,1.5981,1.5972,1.5972,24000000.0
2007-06-27 14:31:00,1.597,1.5976,1.5967,1.5972,24000000.0
2007-06-27 14:32:00,1.5971,1.5973,1.5968,1.5972,24000000.0
2007-06-27 14:33:00,1.5973,1.5978,1.5973,1.5976,24000000.0
2007-06-27 14:34:00,1.5977,1.5977,1.5972,1.5973,24000000.0
2007-06-27 14:35:00,1.5974,1.5975,1.5969,1.5969,24000000.0
2007-06-27 14:36:00,1.597,1.597,1.5967,1.5968,24000000.0
2007-06-27 14:37:00,1.597,1.597,1.5967,1.5968,24000000.0
2007-06-27 14:38:00,1.5967,1.5971,1.5967,1.5969,24000000.0
2007-06-27 14:39:00,1.597,1.5971,1.5967,1.597,24000000.0
2007-06-27 14:40:00,1.5969,1.597,1.5964,1.5966,24000000.0
2007-06-27 14:41:00,1.5967,1.5972,1.5966,1.597,24000000.0
2007-06-27 14:42:00,1.5969,1.5972,1.5968,1.5971,24000000.0
2007-06-27 14:43:00,1.597,1.597,1.5966,1.5966,24000000.0
2007-06-27 14:44:00,1.5965,1.5966,1.5963,1.5966,24000000.0
2007-06-27 14:45:00,1.5967,1.5968,1.5965,1.5966,24000000.0
2007-06-27 14:46:00,1.5967,1.5968,1.5964,1.5965,24000000.0
2007-06-27 14:47:00,1.5963,1.5967,1.5963,1.5967,24000000.0
2007-06-27 14:48:00,1.5966,1.5966,1.5962,1.5963,24000000.0
2007-06-27 14:49:00,1.5962,1.5962,1.596,1.5961,24000000.0
2007-06-27 14:50:00,1.5962,1.5963,1.5961,1.5962,24000000.0
2007-06-27 14:51:00,1.5961,1.5963,1.596,1.5963,24000000.0
2007-06-27 14:52:00,1.5964,1.5965,1.5962,1.5962,24000000.0
2007-06-27 14:53:00,1.5963,1.5966,1.5962,1.5965,24000000.0
2007-06-27 14:54:00,1.5966,1.5968,1.5965,1.5966,24000000.0
2007-06-27 14:55:00,1.5967,1.5967,1.5963,1.5964,24000000.0
2007-06-27 14:56:00,1.5963,1.5964,1.5961,1.5961,24000000.0
2007-06-27 14:57:00,1.596,1.5963,1.596,1.5962,24000000.0
2007-06-27 14:58:00,1.5963,1.5964,1.5961,1.5963,24000000.0
2007-06-27 14:59:00,1.5962,1.5962,1.5959,1.596,24000000.0
2007-06-27 15:00:00,1.5959,1.5959,1.5958,1.5958,24000000.0
2007-06-27 15:01:00,1.5957,1.596,1.5957,1.5959,24000000.0
2007-06-27 15:02:00,1.596,1.5962,1.5959,1.5962,24000000.0
2007-06-27 15:03:00,1.5961,1.5965,1.5961,1.5962,24000000.0
2007-06-27 15:04:00,1.5963,1.5963,1.596,1.5961,24000000.0
2007-06-27 15:05:00,1.596,1.5962,1.5959,1.5959,24000000.0
2007-06-27 15:06:00,1.596,1.5965,1.5959,1.5965,24000000.0
2007-06-27 15:07:00,1.5964,1.5964,1.5962,1.5962,24000000.0
2007-06-27 15:08:00,1.5961,1.5963,1.5961,1.5962,24000000.0
2007-06-27 15:09:00,1.5961,1.5965,1.5961,1.5963,24000000.0
2007-06-27 15:10:00,1.5962,1.5964,1.5962,1.5963,24000000.0
2007-06-27 15:11:00,1.5962,1.5963,1.5961,1.5962,24000000.0
2007-06-27 15:12:00,1.5961,1.5961,1.596,1.5961,24000000.0
2007-06-27 15:13:00,1.5962,1.5963,1.5959,1.5962,24000000.0
2007-06-27 15:14:00,1.5963,1.5965,1.5962,1.5963,24000000.0
2007-06-27 15:15:00,1.5964,1.5969,1.5963,1.5969,24000000.0
2007-06-27 15:16:00,1.5968,1.5971,1.5967,1.5969,24000000.0
2007-06-27 15:17:00,1.597,1.5973,1.597,1.5973,24000000.0
2007-06-27 15:18:00,1.5972,1.5975,1.5971,1.5975,24000000.0
2007-06-27 15:19:00,1.5974,1.5974,1.5972,1.5974,24000000.0
2007-06-27 15:20:00,1.5973,1.5973,1.5972,1.5972,24000000.0
2007-06-27 15:21:00,1.5973,1.5975,1.5973,1.5975,24000000.0
2007-06-27 15:22:00,1.5976,1.5977,1.5974,1.5976,24000000.0
2007-06-27 15:23:00,1.5977,1.5985,1.5977,1.5981,24000000.0
2007-06-27 15:24:00,1.598,1.5985,1.5979,1.5984,24000000.0
2007-06-27 15:25:00,1.5983,1.5984,1.5983,1.5983,24000000.0
2007-06-27 15:26:00,1.5985,1.5987,1.5982,1.5983,24000000.0
2007-06-27 15:27:00,1.5985,1.5986,1.5983,1.5986,24000000.0
2007-06-27 15:28:00,1.5985,1.5988,1.5985,1.5986,24000000.0
2007-06-27 15:29:00,1.5984,1.5986,1.5983,1.5986,24000000.0
2007-06-27 15:30:00,1.5987,1.5988,1.5986,1.5986,24000000.0
2007-06-27 15:31:00,1.5985,1.5988,1.5985,1.5988,24000000.0
2007-06-27 15:32:00,1.5985,1.5985,1.5984,1.5984,24000000.0
2007-06-27 15:33:00,1.5985,1.5985,1.5985,1.5985,24000000.0
2007-06-27 15:34:00,1.5984,1.5988,1.5984,1.5986,24000000.0
2007-06-27 15:35:00,1.5983,1.5983,1.5978,1.5983,24000000.0
2007-06-27 15:36:00,1.5982,1.5986,1.5982,1.5986,24000000.0
2007-06-27 15:37:00,1.5987,1.5987,1.5985,1.5986,24000000.0
2007-06-27 15:38:00,1.5987,1.5988,1.5985,1.5985,24000000.0
2007-06-27 15:39:00,1.5984,1.5986,1.5983,1.5983,24000000.0
2007-06-27 15:40:00,1.5984,1.5985,1.5983,1.5983,24000000.0
2007-06-27 15:42:00,1.5982,1.5983,1.5979,1.598,24000000.0
2007-06-27 15:43:00,1.5981,1.5984,1.598,1.5984,24000000.0
2007-06-27 15:44:00,1.5983,1.5988,1.5983,1.5988,24000000.0
2007-06-27 15:45:00,1.5987,1.599,1.5987,1.5989,24000000.0
2007-06-27 15:46:00,1.599,1.599,1.5987,1.5988,24000000.0
2007-06-27 15:47:00,1.5987,1.5988,1.5986,1.5987,24000000.0
2007-06-27 15:48:00,1.5988,1.5988,1.5987,1.5988,24000000.0
2007-06-27 15:49:00,1.5987,1.5987,1.5986,1.5986,24000000.0
2007-06-27 15:50:00,1.5988,1.5988,1.5985,1.5988,24000000.0
2007-06-27 15:51:00,1.5987,1.5989,1.5987,1.5989,24000000.0
2007-06-27 15:52:00,1.5991,1.5991,1.5986,1.5987,24000000.0
2007-06-27 15:53:00,1.5986,1.599,1.5986,1.5988,24000000.0
2007-06-27 15:54:00,1.5987,1.5988,1.5982,1.5982,24000000.0
2007-06-27 15:55:00,1.5981,1.5983,1.5981,1.5983,24000000.0
2007-06-27 15:56:00,1.5982,1.5988,1.5982,1.5987,24000000.0
2007-06-27 15:57:00,1.5988,1.5992,1.5988,1.5992,24000000.0
2007-06-27 15:58:00,1.5993,1.5994,1.599,1.5992,24000000.0
2007-06-27 15:59:00,1.5991,1.5992,1.599,1.5992,24000000.0
2007-06-27 16:00:00,1.5993,1.5996,1.5991,1.5994,24000000.0
2007-06-27 16:01:00,1.5993,1.5995,1.5993,1.5994,24000000.0
2007-06-27 16:02:00,1.5993,1.6001,1.5993,1.5999,24000000.0
2007-06-27 16:03:00,1.6,1.601,1.5999,1.601,24000000.0
2007-06-27 16:04:00,1.6009,1.6011,1.6002,1.601,24000000.0
2007-06-27 16:05:00,1.6009,1.601,1.6007,1.6008,24000000.0
2007-06-27 16:06:00,1.6007,1.6008,1.6007,1.6008,24000000.0
2007-06-27 16:07:00,1.6007,1.6008,1.6004,1.6006,24000000.0
2007-06-27 16:08:00,1.6007,1.6009,1.6007,1.6008,24000000.0
2007-06-27 16:09:00,1.6007,1.6008,1.6,1.6003,24000000.0
2007-06-27 16:10:00,1.6002,1.6003,1.6001,1.6003,24000000.0
2007-06-27 16:11:00,1.6002,1.6005,1.6001,1.6005,24000000.0
2007-06-27 16:12:00,1.6006,1.6013,1.6004,1.6011,24000000.0
2007-06-27 16:13:00,1.6015,1.6016,1.6009,1.6015,24000000.0
2007-06-27 16:14:00,1.6016,1.6018,1.6014,1.6016,24000000.0
2007-06-27 16:15:00,1.6015,1.6017,1.6012,1.6013,24000000.0
2007-06-27 16:16:00,1.6012,1.6013,1.6007,1.6009,24000000.0
2007-06-27 16:17:00,1.601,1.6013,1.6008,1.6012,24000000.0
2007-06-27 16:18:00,1.6013,1.6015,1.6012,1.6015,24000000.0
2007-06-27 16:19:00,1.6014,1.6018,1.6013,1.6016,24000000.0
2007-06-27 16:20:00,1.6017,1.602,1.6017,1.602,24000000.0
2007-06-27 16:21:00,1.6019,1.6022,1.6019,1.6022,24000000.0
2007-06-27 16:22:00,1.6021,1.6022,1.6021,1.6021,24000000.0
2007-06-27 16:23:00,1.602,1.6021,1.602,1.6021,24000000.0
2007-06-27 16:24:00,1.602,1.6025,1.6019,1.6023,24000000.0
2007-06-27 16:25:00,1.6024,1.6024,1.6019,1.6022,24000000.0
2007-06-27 16:26:00,1.6021,1.6022,1.6019,1.6022,24000000.0
2007-06-27 16:27:00,1.6021,1.6022,1.602,1.6021,24000000.0
2007-06-27 16:28:00,1.6022,1.6023,1.6021,1.6022,24000000.0
2007-06-27 16:29:00,1.6021,1.6022,1.6019,1.602,24000000.0
2007-06-27 16:30:00,1.6019,1.6019,1.6011,1.6011,24000000.0
2007-06-27 16:31:00,1.6007,1.6011,1.6007,1.601,24000000.0
2007-06-27 16:32:00,1.6011,1.6011,1.6004,1.6009,24000000.0
2007-06-27 16:33:00,1.6008,1.6011,1.6008,1.6008,24000000.0
2007-06-27 16:34:00,1.6009,1.6009,1.6005,1.6005,24000000.0
2007-06-27 16:35:00,1.6003,1.6005,1.6003,1.6005,24000000.0
2007-06-27 16:36:00,1.6004,1.6005,1.6003,1.6003,24000000.0
2007-06-27 16:37:00,1.6004,1.6005,1.6002,1.6002,24000000.0
2007-06-27 16:38:00,1.6003,1.6004,1.6002,1.6003,24000000.0
2007-06-27 16:39:00,1.6005,1.6005,1.6001,1.6002,24000000.0
2007-06-27 16:40:00,1.6003,1.6003,1.6002,1.6003,24000000.0
2007-06-27 16:41:00,1.6004,1.6007,1.6003,1.6006,24000000.0
2007-06-27 16:42:00,1.6005,1.6013,1.6005,1.6012,24000000.0
2007-06-27 16:43:00,1.6015,1.6016,1.6011,1.6011,24000000.0
2007-06-27 16:44:00,1.6012,1.6014,1.6011,1.6013,24000000.0
2007-06-27 16:45:00,1.6014,1.6018,1.6013,1.6015,24000000.0
2007-06-27 16:46:00,1.6014,1.6017,1.6013,1.6017,24000000.0
2007-06-27 16:47:00,1.6018,1.6019,1.6013,1.6014,24000000.0
2007-06-27 16:48:00,1.6015,1.6025,1.6015,1.602,24000000.0
2007-06-27 16:49:00,1.6021,1.6024,1.6018,1.6024,24000000.0
2007-06-27 16:50:00,1.6023,1.6024,1.6017,1.6019,24000000.0
2007-06-27 16:51:00,1.602,1.6022,1.6019,1.6021,24000000.0
2007-06-27 16:52:00,1.602,1.6026,1.6019,1.6026,24000000.0
2007-06-27 16:53:00,1.6024,1.6028,1.6024,1.6024,24000000.0
2007-06-27 16:54:00,1.6028,1.6032,1.6027,1.6029,24000000.0
2007-06-27 16:55:00,1.6028,1.603,1.6024,1.6027,24000000.0
2007-06-27 16:56:00,1.6028,1.6028,1.6023,1.6024,24000000.0
2007-06-27 16:57:00,1.6021,1.6028,1.6021,1.6026,24000000.0
2007-06-27 16:58:00,1.6028,1.6029,1.6026,1.6028,24000000.0
2007-06-27 16:59:00,1.6027,1.6043,1.6025,1.604,24000000.0
2007-06-27 17:00:00,1.6038,1.604,1.6033,1.6034,24000000.0
2007-06-27 17:01:00,1.6036,1.6036,1.6032,1.6033,24000000.0
2007-06-27 17:02:00,1.6031,1.6038,1.6031,1.6038,24000000.0
2007-06-27 17:03:00,1.6036,1.6038,1.6035,1.6037,24000000.0
2007-06-27 17:04:00,1.6036,1.6039,1.6036,1.6037,24000000.0
2007-06-27 17:05:00,1.6036,1.6038,1.6036,1.6037,24000000.0
2007-06-27 17:06:00,1.6038,1.6041,1.6038,1.6038,24000000.0
2007-06-27 17:07:00,1.6039,1.6039,1.6038,1.6039,24000000.0
2007-06-27 17:08:00,1.6038,1.6039,1.6037,1.6038,24000000.0
2007-06-27 17:09:00,1.6037,1.604,1.6037,1.6038,24000000.0
2007-06-27 17:10:00,1.604,1.6048,1.6039,1.6045,24000000.0
2007-06-27 17:11:00,1.6044,1.6044,1.6038,1.604,24000000.0
2007-06-27 17:12:00,1.6038,1.6044,1.6038,1.6043,24000000.0
2007-06-27 17:13:00,1.6042,1.6043,1.604,1.6042,24000000.0
2007-06-27 17:14:00,1.6043,1.6044,1.6042,1.6043,24000000.0
2007-06-27 17:15:00,1.6042,1.6043,1.604,1.604,24000000.0
2007-06-27 17:16:00,1.6038,1.6039,1.6036,1.6037,24000000.0
2007-06-27 17:17:00,1.6036,1.6036,1.6033,1.6033,24000000.0
2007-06-27 17:18:00,1.6032,1.6033,1.603,1.6031,24000000.0
2007-06-27 17:19:00,1.603,1.6033,1.6028,1.603,24000000.0
2007-06-27 17:20:00,1.6029,1.603,1.6025,1.6025,24000000.0
2007-06-27 17:21:00,1.6024,1.6029,1.6024,1.6028,24000000.0
2007-06-27 17:22:00,1.6029,1.6031,1.6028,1.6029,24000000.0
2007-06-27 17:23:00,1.6028,1.6028,1.6024,1.6026,24000000.0
2007-06-27 17:24:00,1.6025,1.6026,1.602,1.602,24000000.0
2007-06-27 17:25:00,1.6021,1.6024,1.6021,1.6024,24000000.0
2007-06-27 17:26:00,1.6025,1.6028,1.6024,1.6025,24000000.0
2007-06-27 17:27:00,1.6026,1.6026,1.602,1.6021,24000000.0
2007-06-27 17:28:00,1.602,1.6021,1.6019,1.6021,24000000.0
2007-06-27 17:29:00,1.602,1.602,1.6017,1.6018,24000000.0
2007-06-27 17:30:00,1.6017,1.6021,1.6017,1.602,24000000.0
2007-06-27 17:31:00,1.6021,1.6024,1.6019,1.6023,24000000.0
2007-06-27 17:32:00,1.6024,1.6029,1.6023,1.6028,24000000.0
2007-06-27 17:33:00,1.6027,1.603,1.6027,1.6029,24000000.0
2007-06-27 17:34:00,1.6028,1.6032,1.6028,1.603,24000000.0
2007-06-27 17:35:00,1.6031,1.6031,1.6027,1.6028,24000000.0
2007-06-27 17:36:00,1.6029,1.6031,1.6028,1.603,24000000.0
2007-06-27 17:37:00,1.6029,1.6031,1.6029,1.6031,24000000.0
2007-06-27 17:38:00,1.603,1.6033,1.603,1.6033,24000000.0
2007-06-27 17:39:00,1.6034,1.6035,1.6033,1.6034,24000000.0
2007-06-27 17:40:00,1.6033,1.6035,1.6032,1.6032,24000000.0
2007-06-27 17:41:00,1.6033,1.6033,1.603,1.603,24000000.0
2007-06-27 17:42:00,1.6032,1.6032,1.603,1.6032,24000000.0
2007-06-27 17:43:00,1.6033,1.6033,1.6032,1.6033,24000000.0
2007-06-27 17:44:00,1.6032,1.6032,1.6031,1.6031,24000000.0
2007-06-27 17:45:00,1.6032,1.6033,1.6032,1.6033,24000000.0
2007-06-27 17:46:00,1.6035,1.6036,1.6033,1.6033,24000000.0
2007-06-27 17:47:00,1.6032,1.6035,1.6032,1.6032,24000000.0
2007-06-27 17:48:00,1.6033,1.6035,1.6033,1.6035,24000000.0
2007-06-27 17:49:00,1.6034,1.6035,1.6033,1.6035,24000000.0
2007-06-27 17:50:00,1.6037,1.6041,1.6035,1.6037,24000000.0
2007-06-27 17:51:00,1.6038,1.6039,1.6038,1.6039,24000000.0
2007-06-27 17:52:00,1.6038,1.6039,1.6038,1.6038,24000000.0
2007-06-27 17:53:00,1.6039,1.6041,1.6038,1.604,24000000.0
2007-06-27 17:54:00,1.6038,1.6039,1.6038,1.6039,24000000.0
2007-06-27 17:55:00,1.6038,1.6039,1.6037,1.6039,24000000.0
2007-06-27 17:56:00,1.604,1.604,1.6037,1.6037,24000000.0
2007-06-27 17:57:00,1.6038,1.6039,1.6037,1.6039,24000000.0
2007-06-27 17:58:00,1.604,1.6041,1.6038,1.604,24000000.0
2007-06-27 17:59:00,1.6039,1.6039,1.6034,1.6035,24000000.0
2007-06-27 18:00:00,1.6036,1.6037,1.6033,1.6035,24000000.0
2007-06-27 18:01:00,1.6036,1.6036,1.6031,1.6031,24000000.0
2007-06-27 18:02:00,1.6032,1.6034,1.6031,1.6032,24000000.0
2007-06-27 18:03:00,1.6031,1.6034,1.6031,1.6034,24000000.0
2007-06-27 18:04:00,1.6035,1.6036,1.6035,1.6036,24000000.0
2007-06-27 18:05:00,1.6038,1.6039,1.6037,1.6038,24000000.0
2007-06-27 18:06:00,1.6037,1.6037,1.6033,1.6034,24000000.0
2007-06-27 18:07:00,1.6033,1.6035,1.6033,1.6033,24000000.0
2007-06-27 18:08:00,1.6034,1.6034,1.6033,1.6033,24000000.0
2007-06-27 18:09:00,1.6031,1.6034,1.6031,1.6033,24000000.0
2007-06-27 18:10:00,1.6034,1.6034,1.6032,1.6032,24000000.0
2007-06-27 18:11:00,1.6033,1.6034,1.603,1.6032,24000000.0
2007-06-27 18:12:00,1.6033,1.6038,1.6031,1.6037,24000000.0
2007-06-27 18:13:00,1.6038,1.6038,1.6033,1.6035,24000000.0
2007-06-27 18:14:00,1.6034,1.6037,1.6033,1.6035,24000000.0
2007-06-27 18:15:00,1.6034,1.6036,1.6034,1.6036,24000000.0
2007-06-27 18:16:00,1.6034,1.6038,1.6034,1.6038,24000000.0
2007-06-27 18:17:00,1.6039,1.6042,1.6038,1.6041,24000000.0
2007-06-27 18:18:00,1.6042,1.6046,1.604,1.6043,24000000.0
2007-06-27 18:19:00,1.6042,1.6042,1.6038,1.6038,24000000.0
2007-06-27 18:20:00,1.604,1.604,1.6038,1.6038,24000000.0
2007-06-27 18:21:00,1.604,1.604,1.6035,1.6036,24000000.0
2007-06-27 18:22:00,1.6037,1.6037,1.6035,1.6035,24000000.0
2007-06-27 18:23:00,1.6036,1.6036,1.6034,1.6034,24000000.0
2007-06-27 18:24:00,1.6035,1.6035,1.6034,1.6034,24000000.0
2007-06-27 18:25:00,1.6033,1.6034,1.6033,1.6033,24000000.0
2007-06-27 18:26:00,1.6032,1.6034,1.6032,1.6034,24000000.0
2007-06-27 18:27:00,1.6033,1.6033,1.6031,1.6031,24000000.0
2007-06-27 18:28:00,1.6032,1.6034,1.6031,1.6034,24000000.0
2007-06-27 18:29:00,1.6035,1.6036,1.6035,1.6036,24000000.0
2007-06-27 18:30:00,1.6037,1.6037,1.6034,1.6037,24000000.0
2007-06-27 18:31:00,1.6036,1.6037,1.6035,1.6036,24000000.0
2007-06-27 18:32:00,1.6035,1.6035,1.6033,1.6034,24000000.0
2007-06-27 18:33:00,1.6035,1.6037,1.6034,1.6037,24000000.0
2007-06-27 18:34:00,1.6038,1.6038,1.6037,1.6037,24000000.0
2007-06-27 18:35:00,1.6036,1.6036,1.6036,1.6036,24000000.0
2007-06-27 18:36:00,1.6037,1.6037,1.6037,1.6037,24000000.0
2007-06-27 18:37:00,1.6036,1.6037,1.6036,1.6036,24000000.0
2007-06-27 18:38:00,1.6037,1.6037,1.6034,1.6034,24000000.0
2007-06-27 18:39:00,1.6033,1.6033,1.6032,1.6032,24000000.0
2007-06-27 18:40:00,1.6033,1.6034,1.6032,1.6034,24000000.0
2007-06-27 18:41:00,1.6035,1.6035,1.6034,1.6034,24000000.0
2007-06-27 18:42:00,1.6033,1.6034,1.6032,1.6033,24000000.0
2007-06-27 18:43:00,1.6034,1.6034,1.6032,1.6032,24000000.0
2007-06-27 18:44:00,1.6033,1.6034,1.6032,1.6034,24000000.0
2007-06-27 18:45:00,1.6033,1.6034,1.6032,1.6034,24000000.0
2007-06-27 18:46:00,1.6033,1.6033,1.6031,1.6032,24000000.0
2007-06-27 18:47:00,1.6031,1.6033,1.6031,1.6032,24000000.0
2007-06-27 18:48:00,1.6033,1.6033,1.6032,1.6032,24000000.0
2007-06-27 18:49:00,1.6033,1.6034,1.6033,1.6034,24000000.0
2007-06-27 18:50:00,1.6035,1.6038,1.6034,1.6038,24000000.0
2007-06-27 18:51:00,1.6037,1.6039,1.6037,1.6039,24000000.0
2007-06-27 18:52:00,1.6038,1.6039,1.6038,1.6039,24000000.0
2007-06-27 18:53:00,1.604,1.6041,1.6039,1.604,24000000.0
2007-06-27 18:55:00,1.6039,1.6039,1.6039,1.6039,24000000.0
2007-06-27 18:56:00,1.604,1.604,1.6039,1.6039,24000000.0
2007-06-27 18:57:00,1.6038,1.6041,1.6038,1.6039,24000000.0
2007-06-27 18:58:00,1.604,1.6047,1.604,1.6047,24000000.0
2007-06-27 18:59:00,1.6046,1.605,1.6046,1.6047,24000000.0
2007-06-27 19:00:00,1.6048,1.6051,1.6048,1.6051,24000000.0
2007-06-27 19:01:00,1.6049,1.605,1.6049,1.6049,24000000.0
2007-06-27 19:02:00,1.6051,1.6053,1.605,1.6051,24000000.0
2007-06-27 19:03:00,1.605,1.6053,1.605,1.6053,24000000.0
2007-06-27 19:04:00,1.6054,1.6055,1.6051,1.6053,24000000.0
2007-06-27 19:05:00,1.6054,1.6057,1.6053,1.6054,24000000.0
2007-06-27 19:07:00,1.6053,1.6053,1.6051,1.6052,24000000.0
2007-06-27 19:08:00,1.6054,1.6057,1.6054,1.6057,24000000.0
2007-06-27 19:09:00,1.6059,1.6062,1.6058,1.6062,24000000.0
2007-06-27 19:10:00,1.6061,1.607,1.6061,1.6068,24000000.0
2007-06-27 19:11:00,1.6069,1.607,1.6066,1.6066,24000000.0
2007-06-27 19:12:00,1.6067,1.6077,1.6067,1.6076,24000000.0
2007-06-27 19:13:00,1.6077,1.6077,1.6073,1.6074,24000000.0
2007-06-27 19:14:00,1.6073,1.6081,1.6073,1.6079,24000000.0
2007-06-27 19:15:00,1.608,1.608,1.6077,1.6079,24000000.0
2007-06-27 19:16:00,1.608,1.6083,1.6077,1.6078,24000000.0
2007-06-27 19:17:00,1.6079,1.6081,1.6075,1.6076,24000000.0
2007-06-27 19:18:00,1.6075,1.6078,1.6075,1.6078,24000000.0
2007-06-27 19:19:00,1.6077,1.6083,1.6075,1.6083,24000000.0
2007-06-27 19:20:00,1.6084,1.6087,1.6076,1.6076,24000000.0
2007-06-27 19:21:00,1.6078,1.6083,1.6077,1.6081,24000000.0
2007-06-27 19:22:00,1.6082,1.6083,1.6079,1.608,24000000.0
2007-06-27 19:23:00,1.6081,1.6081,1.6076,1.6076,24000000.0
2007-06-27 19:24:00,1.6077,1.6078,1.6076,1.6076,24000000.0
2007-06-27 19:25:00,1.6077,1.6079,1.6076,1.6077,24000000.0
2007-06-27 19:26:00,1.6078,1.608,1.6077,1.608,24000000.0
2007-06-27 19:27:00,1.6081,1.6081,1.608,1.608,24000000.0
2007-06-27 19:28:00,1.6081,1.6081,1.6077,1.6079,24000000.0
2007-06-27 19:29:00,1.608,1.6083,1.608,1.6083,24000000.0
2007-06-27 19:30:00,1.6082,1.6082,1.6081,1.6081,24000000.0
2007-06-27 19:31:00,1.608,1.608,1.6077,1.6079,24000000.0
2007-06-27 19:32:00,1.6078,1.608,1.6077,1.6077,24000000.0
2007-06-27 19:33:00,1.6078,1.6078,1.6077,1.6078,24000000.0
2007-06-27 19:34:00,1.6077,1.6078,1.6077,1.6077,24000000.0
2007-06-27 19:35:00,1.6079,1.6079,1.6079,1.6079,24000000.0
2007-06-27 19:36:00,1.6081,1.6081,1.6078,1.6078,24000000.0
2007-06-27 19:37:00,1.6079,1.6081,1.6079,1.6079,24000000.0
2007-06-27 19:38:00,1.608,1.608,1.6079,1.6079,24000000.0
2007-06-27 19:39:00,1.608,1.6081,1.608,1.608,24000000.0
2007-06-27 19:40:00,1.6081,1.6083,1.608,1.608,24000000.0
2007-06-27 19:41:00,1.6081,1.6082,1.608,1.6081,24000000.0
2007-06-27 19:42:00,1.6083,1.6083,1.6082,1.6082,24000000.0
2007-06-27 19:43:00,1.6081,1.6081,1.608,1.608,24000000.0
2007-06-27 19:45:00,1.6079,1.6081,1.6077,1.6078,24000000.0
2007-06-27 19:46:00,1.6077,1.6078,1.6077,1.6077,24000000.0
2007-06-27 19:47:00,1.6078,1.6079,1.6076,1.6078,24000000.0
2007-06-27 19:48:00,1.6079,1.6079,1.6075,1.6075,24000000.0
2007-06-27 19:49:00,1.6074,1.6079,1.6074,1.6077,24000000.0
2007-06-27 19:50:00,1.6076,1.6077,1.6076,1.6076,24000000.0
2007-06-27 19:51:00,1.6078,1.6081,1.6078,1.608,24000000.0
2007-06-27 19:52:00,1.6079,1.6079,1.6077,1.6079,24000000.0
2007-06-27 19:53:00,1.6078,1.6083,1.6078,1.6081,24000000.0
2007-06-27 19:54:00,1.6082,1.6082,1.6082,1.6082,24000000.0
2007-06-27 19:55:00,1.6083,1.6083,1.6083,1.6083,24000000.0
2007-06-27 19:56:00,1.6082,1.6083,1.6077,1.6079,24000000.0
2007-06-27 19:57:00,1.6078,1.6078,1.6076,1.6076,24000000.0
2007-06-27 19:58:00,1.6077,1.6078,1.6077,1.6077,24000000.0
2007-06-27 19:59:00,1.6078,1.6078,1.6077,1.6078,24000000.0
2007-06-27 20:00:00,1.6079,1.6079,1.6079,1.6079,24000000.0
2007-06-27 20:01:00,1.608,1.6081,1.6078,1.608,24000000.0
2007-06-27 20:02:00,1.6079,1.6079,1.6078,1.6078,24000000.0
2007-06-27 20:03:00,1.6079,1.608,1.6079,1.6079,24000000.0
2007-06-27 20:04:00,1.6078,1.6078,1.6075,1.6076,24000000.0
2007-06-27 20:05:00,1.6077,1.6078,1.6076,1.6077,24000000.0
2007-06-27 20:06:00,1.6076,1.6076,1.6074,1.6075,24000000.0
2007-06-27 20:07:00,1.6076,1.6076,1.6074,1.6075,24000000.0
2007-06-27 20:08:00,1.6073,1.6074,1.6072,1.6074,24000000.0
2007-06-27 20:09:00,1.6075,1.6075,1.6071,1.6071,24000000.0
2007-06-27 20:10:00,1.607,1.6072,1.6068,1.6071,24000000.0
2007-06-27 20:11:00,1.6072,1.6074,1.607,1.6074,24000000.0
2007-06-27 20:12:00,1.6073,1.6073,1.6072,1.6072,24000000.0
2007-06-27 20:13:00,1.6071,1.6071,1.6067,1.6068,24000000.0
2007-06-27 20:14:00,1.6069,1.6069,1.6065,1.6066,24000000.0
2007-06-27 20:15:00,1.6061,1.6065,1.6057,1.6059,24000000.0
2007-06-27 20:16:00,1.6058,1.6059,1.6057,1.6059,24000000.0
2007-06-27 20:17:00,1.6057,1.6059,1.6057,1.6059,24000000.0
2007-06-27 20:18:00,1.606,1.6065,1.606,1.6064,24000000.0
2007-06-27 20:19:00,1.6065,1.6068,1.6065,1.6068,24000000.0
2007-06-27 20:20:00,1.6067,1.6067,1.6067,1.6067,24000000.0
2007-06-27 20:21:00,1.6066,1.6068,1.6066,1.6068,24000000.0
2007-06-27 20:22:00,1.6066,1.6068,1.6066,1.6068,24000000.0
2007-06-27 20:24:00,1.6067,1.6067,1.6066,1.6067,24000000.0
2007-06-27 20:25:00,1.6066,1.6066,1.6066,1.6066,24000000.0
2007-06-27 20:26:00,1.6064,1.6064,1.6062,1.6062,24000000.0
2007-06-27 20:27:00,1.6058,1.606,1.6055,1.6057,24000000.0
2007-06-27 20:28:00,1.6056,1.6058,1.6054,1.6058,24000000.0
2007-06-27 20:29:00,1.6057,1.6057,1.6056,1.6056,24000000.0
2007-06-27 20:30:00,1.6057,1.6057,1.6055,1.6056,24000000.0
2007-06-27 20:31:00,1.6057,1.606,1.6057,1.606,24000000.0
2007-06-27 20:32:00,1.6061,1.6061,1.606,1.606,24000000.0
2007-06-27 20:33:00,1.6059,1.606,1.6059,1.606,24000000.0
2007-06-27 20:34:00,1.6059,1.6062,1.6059,1.6062,24000000.0
2007-06-27 20:35:00,1.6061,1.6066,1.6061,1.6066,24000000.0
2007-06-27 20:36:00,1.6064,1.6065,1.6062,1.6062,24000000.0
2007-06-27 20:38:00,1.606,1.6061,1.606,1.6061,24000000.0
2007-06-27 20:39:00,1.606,1.6061,1.606,1.606,24000000.0
2007-06-27 20:40:00,1.6061,1.6061,1.606,1.606,24000000.0
2007-06-27 20:41:00,1.6061,1.6062,1.6059,1.6062,24000000.0
2007-06-27 20:42:00,1.6061,1.6062,1.6059,1.6062,24000000.0
2007-06-27 20:43:00,1.6064,1.6065,1.6064,1.6064,24000000.0
2007-06-27 20:44:00,1.6065,1.6065,1.6064,1.6065,24000000.0
2007-06-27 20:45:00,1.6064,1.6064,1.6062,1.6063,24000000.0
2007-06-27 20:46:00,1.6064,1.6064,1.6064,1.6064,24000000.0
2007-06-27 20:47:00,1.6063,1.6064,1.6063,1.6064,24000000.0
2007-06-27 20:48:00,1.6063,1.6067,1.6063,1.6065,24000000.0
2007-06-27 20:49:00,1.6064,1.6067,1.6063,1.6067,24000000.0
2007-06-27 20:50:00,1.6068,1.6068,1.6067,1.6067,24000000.0
2007-06-27 20:51:00,1.6068,1.6069,1.6068,1.6069,24000000.0
2007-06-27 20:52:00,1.607,1.6074,1.607,1.6072,24000000.0
2007-06-27 20:53:00,1.6073,1.6074,1.6071,1.6074,24000000.0
2007-06-27 20:54:00,1.6073,1.6073,1.607,1.607,24000000.0
2007-06-27 20:55:00,1.6071,1.6072,1.607,1.6072,24000000.0
2007-06-27 20:56:00,1.6073,1.6073,1.6072,1.6072,24000000.0
2007-06-27 20:57:00,1.6071,1.6071,1.6071,1.6071,24000000.0
2007-06-27 20:58:00,1.607,1.6071,1.607,1.6071,24000000.0
2007-06-27 20:59:00,1.607,1.6072,1.6068,1.6068,24000000.0
2007-06-27 21:00:00,1.6067,1.6068,1.6066,1.6067,24000000.0
2007-06-27 21:01:00,1.6066,1.6069,1.6066,1.6068,24000000.0
2007-06-27 21:02:00,1.6067,1.6068,1.6067,1.6068,24000000.0
2007-06-27 21:03:00,1.6067,1.6067,1.6065,1.6065,24000000.0
2007-06-27 21:04:00,1.6066,1.6067,1.6065,1.6066,24000000.0
2007-06-27 21:05:00,1.6067,1.6068,1.6066,1.6066,24000000.0
2007-06-27 21:06:00,1.6065,1.6067,1.6064,1.6066,24000000.0
2007-06-27 21:07:00,1.6064,1.6068,1.6064,1.6066,24000000.0
2007-06-27 21:08:00,1.6065,1.6066,1.6062,1.6063,24000000.0
2007-06-27 21:09:00,1.6064,1.6064,1.6062,1.6063,24000000.0
2007-06-27 21:10:00,1.6062,1.6064,1.6062,1.6063,24000000.0
2007-06-27 21:11:00,1.6062,1.6062,1.6062,1.6062,24000000.0
2007-06-27 21:12:00,1.6063,1.6063,1.6063,1.6063,24000000.0
2007-06-27 21:13:00,1.6062,1.6063,1.6062,1.6063,24000000.0
2007-06-27 21:14:00,1.6061,1.6062,1.6061,1.6061,24000000.0
2007-06-27 21:16:00,1.6062,1.6063,1.6062,1.6063,24000000.0
2007-06-27 21:17:00,1.6062,1.6063,1.6062,1.6063,24000000.0
2007-06-27 21:18:00,1.6062,1.6062,1.6062,1.6062,24000000.0
2007-06-27 21:19:00,1.6063,1.6063,1.6062,1.6063,24000000.0
2007-06-27 21:20:00,1.6064,1.6066,1.6063,1.6064,24000000.0
2007-06-27 21:21:00,1.6065,1.6065,1.6064,1.6064,24000000.0
2007-06-27 21:22:00,1.6065,1.6065,1.6064,1.6064,24000000.0
2007-06-27 21:23:00,1.6065,1.6065,1.6065,1.6065,24000000.0
2007-06-27 21:24:00,1.6064,1.6065,1.6064,1.6064,24000000.0
2007-06-27 21:25:00,1.6065,1.6065,1.6063,1.6063,24000000.0
2007-06-27 21:26:00,1.6062,1.6063,1.6061,1.6063,24000000.0
2007-06-27 21:27:00,1.6064,1.6066,1.6062,1.6065,24000000.0
2007-06-27 21:28:00,1.6066,1.6066,1.6063,1.6063,24000000.0
2007-06-27 21:29:00,1.6064,1.6064,1.6063,1.6063,24000000.0
2007-06-27 21:30:00,1.6064,1.6064,1.6062,1.6062,24000000.0
2007-06-27 21:31:00,1.6061,1.6061,1.6059,1.606,24000000.0
2007-06-27 21:32:00,1.6061,1.6061,1.6059,1.6061,24000000.0
2007-06-27 21:33:00,1.606,1.6061,1.6059,1.6059,24000000.0
2007-06-27 21:34:00,1.6058,1.606,1.6058,1.6059,24000000.0
2007-06-27 21:35:00,1.606,1.6061,1.6058,1.6058,24000000.0
2007-06-27 21:36:00,1.6059,1.6059,1.6052,1.6052,24000000.0
2007-06-27 21:37:00,1.6053,1.6056,1.6052,1.6054,24000000.0
2007-06-27 21:38:00,1.6053,1.6058,1.6053,1.6055,24000000.0
2007-06-27 21:39:00,1.6056,1.6056,1.6051,1.6052,24000000.0
2007-06-27 21:40:00,1.6051,1.6052,1.605,1.605,24000000.0
2007-06-27 21:41:00,1.6051,1.6052,1.605,1.605,24000000.0
2007-06-27 21:42:00,1.6049,1.605,1.6046,1.6049,24000000.0
2007-06-27 21:43:00,1.6048,1.6053,1.6048,1.6053,24000000.0
2007-06-27 21:44:00,1.6054,1.6054,1.605,1.605,24000000.0
2007-06-27 21:45:00,1.6049,1.605,1.6044,1.6045,24000000.0
2007-06-27 21:46:00,1.6046,1.6049,1.6046,1.6048,24000000.0
2007-06-27 21:47:00,1.6047,1.6049,1.6047,1.6047,24000000.0
2007-06-27 21:48:00,1.6048,1.6048,1.6044,1.6045,24000000.0
2007-06-27 21:49:00,1.6047,1.6047,1.6045,1.6045,24000000.0
2007-06-27 21:50:00,1.6046,1.6046,1.6045,1.6045,24000000.0
2007-06-27 21:51:00,1.6046,1.6046,1.6043,1.6045,24000000.0
2007-06-27 21:52:00,1.6044,1.6045,1.6044,1.6045,24000000.0
2007-06-27 21:53:00,1.6048,1.6049,1.6047,1.6049,24000000.0
2007-06-27 21:54:00,1.605,1.6052,1.605,1.6051,24000000.0
2007-06-27 21:55:00,1.605,1.6054,1.605,1.6053,24000000.0
2007-06-27 21:56:00,1.6055,1.6058,1.6054,1.6054,24000000.0
2007-06-27 21:57:00,1.6055,1.6056,1.6049,1.6053,24000000.0
2007-06-27 21:58:00,1.6052,1.6055,1.6052,1.6052,24000000.0
2007-06-27 21:59:00,1.6053,1.6054,1.6052,1.6053,24000000.0
2007-06-27 22:00:00,1.6052,1.6052,1.605,1.6052,24000000.0
2007-06-27 22:01:00,1.6051,1.6052,1.6049,1.605,24000000.0
2007-06-27 22:02:00,1.6052,1.6054,1.6052,1.6053,24000000.0
2007-06-27 22:03:00,1.6052,1.6053,1.6052,1.6052,24000000.0
2007-06-27 22:04:00,1.6053,1.6053,1.6049,1.6049,24000000.0
2007-06-27 22:05:00,1.6051,1.6052,1.6051,1.6051,24000000.0
2007-06-27 22:09:00,1.6052,1.6052,1.6049,1.6049,24000000.0
2007-06-27 22:10:00,1.605,1.6051,1.605,1.605,24000000.0
2007-06-27 22:11:00,1.6051,1.6051,1.6051,1.6051,24000000.0
2007-06-27 22:12:00,1.605,1.6051,1.605,1.605,24000000.0
2007-06-27 22:14:00,1.6049,1.6049,1.6047,1.6049,24000000.0
2007-06-27 22:15:00,1.6048,1.605,1.6048,1.605,24000000.0
2007-06-27 22:16:00,1.6049,1.6049,1.6049,1.6049,24000000.0
2007-06-27 22:17:00,1.6048,1.6049,1.6048,1.6048,24000000.0
2007-06-27 22:18:00,1.6047,1.6048,1.6044,1.6044,24000000.0
2007-06-27 22:19:00,1.6045,1.6045,1.6041,1.6042,24000000.0
2007-06-27 22:20:00,1.6041,1.6043,1.6041,1.6042,24000000.0
2007-06-27 22:21:00,1.6041,1.6042,1.6041,1.6042,24000000.0
2007-06-27 22:22:00,1.6043,1.6043,1.6042,1.6042,24000000.0
2007-06-27 22:23:00,1.6043,1.6044,1.6042,1.6042,24000000.0
2007-06-27 22:25:00,1.6043,1.6044,1.6043,1.6044,24000000.0
2007-06-27 22:26:00,1.6043,1.6043,1.6042,1.6043,24000000.0
2007-06-27 22:27:00,1.6044,1.6044,1.6042,1.6042,24000000.0
2007-06-27 22:29:00,1.6043,1.6043,1.6039,1.604,24000000.0
2007-06-27 22:30:00,1.6039,1.6043,1.6038,1.604,24000000.0
2007-06-27 22:31:00,1.6041,1.6043,1.6041,1.6041,24000000.0
2007-06-27 22:32:00,1.604,1.604,1.6038,1.604,24000000.0
2007-06-27 22:33:00,1.6039,1.6039,1.6038,1.6038,24000000.0
2007-06-27 22:34:00,1.6037,1.6039,1.6036,1.6038,24000000.0
2007-06-27 22:35:00,1.6039,1.604,1.6038,1.604,24000000.0
2007-06-27 22:36:00,1.6042,1.6042,1.604,1.6041,24000000.0
2007-06-27 22:37:00,1.604,1.604,1.604,1.604,24000000.0
2007-06-27 22:38:00,1.6042,1.6042,1.604,1.6041,24000000.0
2007-06-27 22:39:00,1.6043,1.6043,1.6037,1.6037,24000000.0
2007-06-27 22:40:00,1.6038,1.6041,1.6036,1.6038,24000000.0
2007-06-27 22:41:00,1.604,1.6041,1.604,1.6041,24000000.0
2007-06-27 22:42:00,1.604,1.6042,1.6038,1.6042,24000000.0
2007-06-27 22:43:00,1.6041,1.6042,1.6037,1.604,24000000.0
2007-06-27 22:44:00,1.6039,1.6039,1.6037,1.6038,24000000.0
2007-06-27 22:45:00,1.6037,1.604,1.6037,1.6039,24000000.0
2007-06-27 22:46:00,1.604,1.604,1.6038,1.6038,24000000.0
2007-06-27 22:47:00,1.6039,1.6039,1.6036,1.6037,24000000.0
2007-06-27 22:48:00,1.6036,1.6037,1.6035,1.6037,24000000.0
2007-06-27 22:49:00,1.6036,1.6039,1.6036,1.6039,24000000.0
2007-06-27 22:50:00,1.604,1.6041,1.604,1.604,24000000.0
2007-06-27 22:51:00,1.6041,1.6043,1.604,1.604,24000000.0
2007-06-27 22:52:00,1.6041,1.6041,1.6037,1.604,24000000.0
2007-06-27 22:53:00,1.6039,1.604,1.6035,1.6036,24000000.0
2007-06-27 22:54:00,1.6038,1.6038,1.6037,1.6038,24000000.0
2007-06-27 22:55:00,1.6039,1.6039,1.6038,1.6038,24000000.0
2007-06-27 22:56:00,1.6037,1.604,1.6036,1.604,24000000.0
2007-06-27 22:57:00,1.6039,1.6039,1.6037,1.6038,24000000.0
2007-06-27 22:58:00,1.6039,1.6039,1.6038,1.6038,24000000.0
2007-06-27 22:59:00,1.6039,1.6039,1.6038,1.6039,24000000.0
2007-06-27 23:00:00,1.604,1.6043,1.604,1.6043,24000000.0
2007-06-27 23:01:00,1.6042,1.6044,1.6042,1.6044,24000000.0
2007-06-27 23:02:00,1.6045,1.6045,1.6044,1.6044,24000000.0
2007-06-27 23:03:00,1.6042,1.6043,1.6042,1.6042,24000000.0
2007-06-27 23:04:00,1.6044,1.6052,1.6044,1.6051,24000000.0
2007-06-27 23:05:00,1.605,1.605,1.6045,1.6046,24000000.0
2007-06-27 23:06:00,1.6048,1.6049,1.6043,1.6045,24000000.0
2007-06-27 23:07:00,1.6046,1.6046,1.6044,1.6044,24000000.0
2007-06-27 23:08:00,1.6043,1.6045,1.6043,1.6045,24000000.0
2007-06-27 23:10:00,1.6044,1.6045,1.6044,1.6044,24000000.0
2007-06-27 23:11:00,1.6045,1.6045,1.604,1.6041,24000000.0
2007-06-27 23:12:00,1.604,1.604,1.6039,1.604,24000000.0
2007-06-27 23:13:00,1.6039,1.6043,1.6038,1.6041,24000000.0
2007-06-27 23:14:00,1.6042,1.6046,1.6039,1.6046,24000000.0
2007-06-27 23:15:00,1.6047,1.6047,1.6043,1.6043,24000000.0
2007-06-27 23:16:00,1.6044,1.6044,1.6042,1.6042,24000000.0
2007-06-27 23:17:00,1.6043,1.6044,1.6043,1.6044,24000000.0
2007-06-27 23:18:00,1.6043,1.6043,1.604,1.6043,24000000.0
2007-06-27 23:19:00,1.604,1.6043,1.6039,1.6042,24000000.0
2007-06-27 23:20:00,1.6043,1.6043,1.6039,1.6039,24000000.0
2007-06-27 23:21:00,1.604,1.604,1.6039,1.6039,24000000.0
2007-06-27 23:22:00,1.6038,1.6038,1.6038,1.6038,24000000.0
2007-06-27 23:23:00,1.6037,1.6041,1.6037,1.6041,24000000.0
2007-06-27 23:24:00,1.604,1.6041,1.604,1.604,24000000.0
2007-06-27 23:27:00,1.6041,1.6041,1.6041,1.6041,24000000.0
2007-06-27 23:28:00,1.604,1.604,1.6038,1.6039,24000000.0
2007-06-27 23:29:00,1.6038,1.604,1.6038,1.604,24000000.0
2007-06-27 23:30:00,1.6039,1.6039,1.6038,1.6038,24000000.0
2007-06-27 23:31:00,1.6037,1.6038,1.6037,1.6038,24000000.0
2007-06-27 23:32:00,1.6039,1.604,1.6038,1.6039,24000000.0
2007-06-27 23:33:00,1.604,1.604,1.6038,1.6038,24000000.0
2007-06-27 23:34:00,1.6039,1.6039,1.6038,1.6038,24000000.0
2007-06-27 23:35:00,1.6039,1.604,1.6037,1.6037,24000000.0
2007-06-27 23:36:00,1.6036,1.6036,1.6035,1.6036,24000000.0
2007-06-27 23:37:00,1.6037,1.6037,1.6036,1.6036,24000000.0
2007-06-27 23:38:00,1.6037,1.6038,1.6035,1.6035,24000000.0
2007-06-27 23:39:00,1.6036,1.6036,1.6035,1.6035,24000000.0
2007-06-27 23:40:00,1.6036,1.6036,1.6035,1.6035,24000000.0
2007-06-27 23:41:00,1.6037,1.6038,1.6036,1.6037,24000000.0
2007-06-27 23:42:00,1.6036,1.6037,1.6036,1.6037,24000000.0
2007-06-27 23:44:00,1.6038,1.6038,1.6037,1.6037,24000000.0
2007-06-27 23:45:00,1.6036,1.6036,1.6036,1.6036,24000000.0
2007-06-27 23:47:00,1.6035,1.6035,1.6035,1.6035,24000000.0
2007-06-27 23:48:00,1.6036,1.6038,1.6034,1.6035,24000000.0
2007-06-27 23:49:00,1.6034,1.6034,1.6034,1.6034,24000000.0
2007-06-27 23:50:00,1.6035,1.6037,1.6035,1.6036,24000000.0
2007-06-27 23:51:00,1.6037,1.6038,1.6037,1.6038,24000000.0
2007-06-27 23:52:00,1.6039,1.6039,1.6038,1.6039,24000000.0
2007-06-27 23:53:00,1.6038,1.6038,1.6038,1.6038,24000000.0
2007-06-27 23:54:00,1.6039,1.6039,1.6033,1.6033,24000000.0
2007-06-27 23:57:00,1.6034,1.6036,1.6034,1.6036,24000000.0
2007-06-27 23:58:00,1.6037,1.6038,1.6037,1.6038,24000000.0
2007-06-28 00:00:00,1.6037,1.6037,1.6037,1.6037,24000000.0
2007-06-28 00:01:00,1.6039,1.6039,1.6038,1.6038,24000000.0
2007-06-28 00:02:00,1.6039,1.6039,1.6036,1.6037,24000000.0
2007-06-28 00:04:00,1.6036,1.6037,1.6035,1.6035,24000000.0
2007-06-28 00:06:00,1.6038,1.6038,1.6037,1.6038,24000000.0
2007-06-28 00:07:00,1.6037,1.6038,1.6037,1.6038,24000000.0
2007-06-28 00:08:00,1.6037,1.6039,1.6037,1.6037,24000000.0
2007-06-28 00:09:00,1.6038,1.6038,1.6037,1.6037,24000000.0
2007-06-28 00:10:00,1.6038,1.6038,1.6034,1.6034,24000000.0
2007-06-28 00:11:00,1.603,1.603,1.6027,1.6027,24000000.0
2007-06-28 00:12:00,1.603,1.6031,1.603,1.603,24000000.0
2007-06-28 00:13:00,1.6031,1.6031,1.603,1.603,24000000.0
2007-06-28 00:14:00,1.6031,1.6031,1.6029,1.603,24000000.0
2007-06-28 00:15:00,1.6029,1.6029,1.6029,1.6029,24000000.0
2007-06-28 00:16:00,1.6028,1.6029,1.6027,1.6027,24000000.0
2007-06-28 00:17:00,1.6025,1.6025,1.6021,1.6022,24000000.0
2007-06-28 00:18:00,1.6023,1.6024,1.602,1.6023,24000000.0
2007-06-28 00:20:00,1.6024,1.6027,1.6022,1.6026,24000000.0
2007-06-28 00:21:00,1.6025,1.6025,1.6025,1.6025,24000000.0
2007-06-28 00:22:00,1.6026,1.6026,1.6023,1.6025,24000000.0
2007-06-28 00:23:00,1.6027,1.6028,1.6025,1.6026,24000000.0
2007-06-28 00:25:00,1.6025,1.6025,1.6022,1.6022,24000000.0
2007-06-28 00:27:00,1.6023,1.6023,1.6022,1.6023,24000000.0
2007-06-28 00:28:00,1.6022,1.6022,1.602,1.602,24000000.0
2007-06-28 00:29:00,1.6017,1.6019,1.6017,1.6019,24000000.0
2007-06-28 00:30:00,1.602,1.602,1.6018,1.6018,24000000.0
2007-06-28 00:31:00,1.6016,1.602,1.6016,1.602,24000000.0
2007-06-28 00:32:00,1.6019,1.6019,1.6015,1.6015,24000000.0
2007-06-28 00:33:00,1.6016,1.6019,1.6014,1.6017,24000000.0
2007-06-28 00:34:00,1.6019,1.6021,1.6019,1.6021,24000000.0
2007-06-28 00:35:00,1.602,1.6022,1.602,1.6021,24000000.0
2007-06-28 00:36:00,1.602,1.6021,1.6019,1.6021,24000000.0
2007-06-28 00:37:00,1.602,1.6022,1.602,1.6022,24000000.0
2007-06-28 00:38:00,1.6021,1.6023,1.6021,1.6021,24000000.0
2007-06-28 00:39:00,1.6022,1.6023,1.6021,1.6021,24000000.0
2007-06-28 00:40:00,1.6022,1.6022,1.6021,1.6021,24000000.0
2007-06-28 00:41:00,1.6022,1.6022,1.602,1.602,24000000.0
2007-06-28 00:43:00,1.6021,1.6022,1.6021,1.6021,24000000.0
2007-06-28 00:44:00,1.6023,1.6023,1.6022,1.6023,24000000.0
2007-06-28 00:45:00,1.6026,1.6027,1.6026,1.6027,24000000.0
2007-06-28 00:46:00,1.6031,1.6035,1.603,1.6031,24000000.0
2007-06-28 00:47:00,1.6034,1.6035,1.6029,1.6029,24000000.0
2007-06-28 00:48:00,1.603,1.6031,1.6024,1.6024,24000000.0
2007-06-28 00:49:00,1.6025,1.6028,1.6023,1.6028,24000000.0
2007-06-28 00:50:00,1.6026,1.6029,1.6025,1.6028,24000000.0
2007-06-28 00:51:00,1.6027,1.6028,1.6023,1.6024,24000000.0
2007-06-28 00:52:00,1.6025,1.6026,1.6024,1.6025,24000000.0
2007-06-28 00:53:00,1.6026,1.6026,1.6024,1.6024,24000000.0
2007-06-28 00:54:00,1.6026,1.6026,1.6021,1.6024,24000000.0
2007-06-28 00:55:00,1.6022,1.603,1.6022,1.6029,24000000.0
2007-06-28 00:56:00,1.6028,1.6028,1.6021,1.6025,24000000.0
2007-06-28 00:57:00,1.6026,1.6026,1.6021,1.6022,24000000.0
2007-06-28 00:58:00,1.6023,1.6023,1.602,1.6021,24000000.0
2007-06-28 00:59:00,1.6022,1.6024,1.6021,1.6024,24000000.0
2007-06-28 01:00:00,1.6025,1.6025,1.6023,1.6023,24000000.0
2007-06-28 01:01:00,1.6022,1.6024,1.6021,1.6021,24000000.0
2007-06-28 01:02:00,1.6022,1.6025,1.6022,1.6025,24000000.0
2007-06-28 01:03:00,1.6027,1.6028,1.6024,1.6027,24000000.0
2007-06-28 01:04:00,1.6026,1.6027,1.6025,1.6027,24000000.0
2007-06-28 01:05:00,1.6026,1.6027,1.6024,1.6025,24000000.0
2007-06-28 01:06:00,1.6026,1.6026,1.6025,1.6025,24000000.0
2007-06-28 01:07:00,1.6026,1.6028,1.6026,1.6027,24000000.0
2007-06-28 01:08:00,1.6026,1.6027,1.6026,1.6027,24000000.0
2007-06-28 01:09:00,1.6026,1.6026,1.6025,1.6026,24000000.0
2007-06-28 01:10:00,1.6025,1.6025,1.6025,1.6025,24000000.0
2007-06-28 01:11:00,1.6026,1.6026,1.6025,1.6025,24000000.0
2007-06-28 01:12:00,1.6026,1.6026,1.6025,1.6026,24000000.0
2007-06-28 01:13:00,1.6027,1.603,1.6027,1.603,24000000.0
2007-06-28 01:14:00,1.6029,1.603,1.6028,1.6029,24000000.0
2007-06-28 01:15:00,1.603,1.6035,1.6029,1.6035,24000000.0
2007-06-28 01:16:00,1.6034,1.6036,1.6032,1.6034,24000000.0
2007-06-28 01:17:00,1.6033,1.6034,1.603,1.603,24000000.0
2007-06-28 01:18:00,1.6031,1.6032,1.603,1.603,24000000.0
2007-06-28 01:19:00,1.6029,1.6032,1.6028,1.603,24000000.0
2007-06-28 01:22:00,1.6029,1.603,1.6029,1.603,24000000.0
2007-06-28 01:23:00,1.6031,1.6031,1.6028,1.6029,24000000.0
2007-06-28 01:25:00,1.6028,1.6029,1.6028,1.6029,24000000.0
2007-06-28 01:27:00,1.6028,1.6029,1.6028,1.6028,24000000.0
2007-06-28 01:28:00,1.6027,1.6028,1.6026,1.6028,24000000.0
2007-06-28 01:29:00,1.6027,1.6027,1.6027,1.6027,24000000.0
2007-06-28 01:30:00,1.6026,1.6026,1.6026,1.6026,24000000.0
2007-06-28 01:31:00,1.6025,1.6025,1.6024,1.6024,24000000.0
2007-06-28 01:32:00,1.6023,1.6024,1.6023,1.6024,24000000.0
2007-06-28 01:33:00,1.6022,1.6023,1.6022,1.6022,24000000.0
2007-06-28 01:35:00,1.602,1.602,1.602,1.602,24000000.0
2007-06-28 01:36:00,1.6019,1.6019,1.6019,1.6019,24000000.0
2007-06-28 01:37:00,1.602,1.602,1.6018,1.6018,24000000.0
2007-06-28 01:38:00,1.6017,1.6019,1.6017,1.6017,24000000.0
2007-06-28 01:39:00,1.6018,1.6018,1.6017,1.6017,24000000.0
2007-06-28 01:40:00,1.6016,1.6018,1.6015,1.6015,24000000.0
2007-06-28 01:41:00,1.6014,1.6014,1.6013,1.6013,24000000.0
2007-06-28 01:42:00,1.6014,1.6015,1.6013,1.6014,24000000.0
2007-06-28 01:43:00,1.6013,1.6014,1.601,1.601,24000000.0
2007-06-28 01:44:00,1.6011,1.6012,1.6004,1.6006,24000000.0
2007-06-28 01:45:00,1.6007,1.601,1.6005,1.6009,24000000.0
2007-06-28 01:46:00,1.6007,1.6011,1.6007,1.6011,24000000.0
2007-06-28 01:47:00,1.6012,1.6015,1.601,1.6011,24000000.0
2007-06-28 01:48:00,1.601,1.6015,1.601,1.6015,24000000.0
2007-06-28 01:49:00,1.6014,1.6016,1.6014,1.6014,24000000.0
2007-06-28 01:50:00,1.6013,1.6027,1.6013,1.6017,24000000.0
2007-06-28 01:51:00,1.6016,1.6018,1.6013,1.6016,24000000.0
2007-06-28 01:52:00,1.6015,1.6015,1.601,1.6015,24000000.0
2007-06-28 01:53:00,1.6013,1.6014,1.601,1.601,24000000.0
2007-06-28 01:54:00,1.6011,1.6013,1.6008,1.6011,24000000.0
2007-06-28 01:55:00,1.6012,1.6016,1.6012,1.6015,24000000.0
2007-06-28 01:56:00,1.6016,1.6018,1.6016,1.6018,24000000.0
2007-06-28 01:57:00,1.6017,1.602,1.6016,1.602,24000000.0
2007-06-28 01:58:00,1.6019,1.6019,1.6015,1.6017,24000000.0
2007-06-28 01:59:00,1.6016,1.6018,1.6013,1.6016,24000000.0
2007-06-28 02:00:00,1.6017,1.6017,1.6015,1.6015,24000000.0
2007-06-28 02:01:00,1.6016,1.6017,1.6015,1.6016,24000000.0
2007-06-28 02:02:00,1.6015,1.6016,1.6013,1.6014,24000000.0
2007-06-28 02:03:00,1.6011,1.6012,1.601,1.6011,24000000.0
2007-06-28 02:04:00,1.6012,1.6012,1.6006,1.6008,24000000.0
2007-06-28 02:05:00,1.6007,1.6007,1.6005,1.6007,24000000.0
2007-06-28 02:06:00,1.6009,1.601,1.6009,1.6009,24000000.0
2007-06-28 02:07:00,1.601,1.601,1.6009,1.601,24000000.0
2007-06-28 02:08:00,1.6009,1.6011,1.6009,1.601,24000000.0
2007-06-28 02:09:00,1.6011,1.6011,1.6009,1.601,24000000.0
2007-06-28 02:10:00,1.6009,1.6011,1.6009,1.6011,24000000.0
2007-06-28 02:11:00,1.6012,1.6014,1.6011,1.6012,24000000.0
2007-06-28 02:12:00,1.6011,1.6011,1.6009,1.6009,24000000.0
2007-06-28 02:13:00,1.601,1.601,1.6009,1.6009,24000000.0
2007-06-28 02:14:00,1.6008,1.6008,1.6007,1.6008,24000000.0
2007-06-28 02:15:00,1.6007,1.6007,1.6006,1.6006,24000000.0
2007-06-28 02:16:00,1.6005,1.6006,1.6005,1.6006,24000000.0
2007-06-28 02:17:00,1.6005,1.6006,1.6004,1.6005,24000000.0
2007-06-28 02:18:00,1.6004,1.6005,1.6,1.6002,24000000.0
2007-06-28 02:19:00,1.6003,1.6003,1.6001,1.6001,24000000.0
2007-06-28 02:20:00,1.6,1.6002,1.5999,1.5999,24000000.0
2007-06-28 02:21:00,1.5998,1.6,1.5998,1.6,24000000.0
2007-06-28 02:22:00,1.5998,1.5999,1.5997,1.5998,24000000.0
2007-06-28 02:23:00,1.5997,1.5999,1.5997,1.5999,24000000.0
2007-06-28 02:24:00,1.6001,1.6001,1.6,1.6,24000000.0
2007-06-28 02:25:00,1.6001,1.6002,1.6,1.6001,24000000.0
2007-06-28 02:26:00,1.6002,1.6003,1.6,1.6001,24000000.0
2007-06-28 02:27:00,1.6,1.6001,1.5999,1.6,24000000.0
2007-06-28 02:28:00,1.5999,1.5999,1.5999,1.5999,24000000.0
2007-06-28 02:29:00,1.5998,1.5999,1.5997,1.5997,24000000.0
2007-06-28 02:30:00,1.5998,1.5998,1.5998,1.5998,24000000.0
2007-06-28 02:31:00,1.5997,1.5997,1.5997,1.5997,24000000.0
2007-06-28 02:32:00,1.5996,1.5997,1.5996,1.5996,24000000.0
2007-06-28 02:33:00,1.5997,1.5997,1.5995,1.5995,24000000.0
2007-06-28 02:34:00,1.5993,1.5994,1.5993,1.5994,24000000.0
2007-06-28 02:35:00,1.5995,1.5996,1.5994,1.5996,24000000.0
2007-06-28 02:36:00,1.5995,1.5996,1.5994,1.5996,24000000.0
2007-06-28 02:37:00,1.5995,1.5995,1.5994,1.5994,24000000.0
2007-06-28 02:38:00,1.5995,1.5995,1.5993,1.5994,24000000.0
2007-06-28 02:39:00,1.5993,1.5994,1.5993,1.5994,24000000.0
2007-06-28 02:40:00,1.5995,1.5996,1.5994,1.5996,24000000.0
2007-06-28 02:41:00,1.5995,1.5996,1.5995,1.5996,24000000.0
2007-06-28 02:42:00,1.5995,1.5995,1.5995,1.5995,24000000.0
2007-06-28 02:44:00,1.5996,1.5997,1.5995,1.5996,24000000.0
2007-06-28 02:46:00,1.5997,1.6004,1.5997,1.6,24000000.0
2007-06-28 02:47:00,1.5999,1.6001,1.5998,1.5999,24000000.0
2007-06-28 02:48:00,1.6,1.6002,1.6,1.6002,24000000.0
2007-06-28 02:49:00,1.6003,1.6005,1.6003,1.6003,24000000.0
2007-06-28 02:50:00,1.6004,1.6006,1.6004,1.6006,24000000.0
2007-06-28 02:51:00,1.6005,1.6006,1.6004,1.6005,24000000.0
2007-06-28 02:52:00,1.6006,1.6007,1.6005,1.6005,24000000.0
2007-06-28 02:53:00,1.6006,1.6013,1.6006,1.6011,24000000.0
2007-06-28 02:54:00,1.6012,1.6017,1.6012,1.6014,24000000.0
2007-06-28 02:55:00,1.6015,1.602,1.6013,1.6018,24000000.0
2007-06-28 02:56:00,1.6019,1.6022,1.6017,1.6022,24000000.0
2007-06-28 02:57:00,1.6024,1.6029,1.602,1.6022,24000000.0
2007-06-28 02:58:00,1.602,1.6022,1.601,1.6012,24000000.0
2007-06-28 02:59:00,1.6013,1.6014,1.6008,1.6008,24000000.0
2007-06-28 03:00:00,1.6009,1.6012,1.6009,1.6011,24000000.0
2007-06-28 03:01:00,1.6012,1.6013,1.6009,1.6009,24000000.0
2007-06-28 03:02:00,1.6008,1.6014,1.6008,1.6012,24000000.0
2007-06-28 03:03:00,1.6011,1.6013,1.6008,1.6011,24000000.0
2007-06-28 03:04:00,1.601,1.6011,1.6009,1.6011,24000000.0
2007-06-28 03:05:00,1.6012,1.6013,1.6011,1.6012,24000000.0
2007-06-28 03:06:00,1.6013,1.6015,1.6011,1.6013,24000000.0
2007-06-28 03:07:00,1.6012,1.6014,1.6012,1.6013,24000000.0
2007-06-28 03:08:00,1.6014,1.6021,1.6013,1.602,24000000.0
2007-06-28 03:09:00,1.6021,1.6021,1.6018,1.6018,24000000.0
2007-06-28 03:10:00,1.6017,1.602,1.6017,1.6018,24000000.0
2007-06-28 03:11:00,1.602,1.602,1.6018,1.6018,24000000.0
2007-06-28 03:12:00,1.6019,1.602,1.6014,1.6017,24000000.0
2007-06-28 03:13:00,1.6016,1.6017,1.6016,1.6017,24000000.0
2007-06-28 03:14:00,1.6015,1.6019,1.6015,1.6019,24000000.0
2007-06-28 03:15:00,1.6023,1.6023,1.6017,1.6019,24000000.0
2007-06-28 03:16:00,1.6018,1.6021,1.6017,1.6021,24000000.0
2007-06-28 03:17:00,1.6022,1.6025,1.6022,1.6025,24000000.0
2007-06-28 03:18:00,1.6026,1.6026,1.6022,1.6022,24000000.0
2007-06-28 03:19:00,1.602,1.6023,1.602,1.6022,24000000.0
2007-06-28 03:20:00,1.6023,1.6026,1.6022,1.6026,24000000.0
2007-06-28 03:21:00,1.6027,1.6027,1.6023,1.6025,24000000.0
2007-06-28 03:22:00,1.6026,1.6026,1.6023,1.6023,24000000.0
2007-06-28 03:23:00,1.6022,1.6022,1.602,1.6021,24000000.0
2007-06-28 03:24:00,1.6022,1.6023,1.6021,1.6022,24000000.0
2007-06-28 03:25:00,1.6023,1.6023,1.602,1.602,24000000.0
2007-06-28 03:26:00,1.6019,1.6022,1.6019,1.6021,24000000.0
2007-06-28 03:27:00,1.602,1.6021,1.602,1.6021,24000000.0
2007-06-28 03:28:00,1.602,1.6021,1.6019,1.602,24000000.0
2007-06-28 03:29:00,1.6021,1.6021,1.6016,1.6018,24000000.0
2007-06-28 03:30:00,1.6019,1.6019,1.6017,1.6017,24000000.0
2007-06-28 03:31:00,1.6016,1.6017,1.6016,1.6017,24000000.0
2007-06-28 03:32:00,1.6016,1.6017,1.6015,1.6016,24000000.0
2007-06-28 03:33:00,1.6015,1.6018,1.6015,1.6018,24000000.0
2007-06-28 03:34:00,1.6017,1.6018,1.601,1.601,24000000.0
2007-06-28 03:35:00,1.6011,1.6015,1.6011,1.6012,24000000.0
2007-06-28 03:36:00,1.6013,1.6014,1.6012,1.6013,24000000.0
2007-06-28 03:37:00,1.6014,1.6014,1.6012,1.6012,24000000.0
2007-06-28 03:38:00,1.6013,1.6017,1.6013,1.6016,24000000.0
2007-06-28 03:39:00,1.6017,1.6017,1.6016,1.6016,24000000.0
2007-06-28 03:40:00,1.6017,1.6017,1.6016,1.6016,24000000.0
2007-06-28 03:41:00,1.6017,1.6017,1.6016,1.6017,24000000.0
2007-06-28 03:42:00,1.6018,1.6018,1.6016,1.6018,24000000.0
2007-06-28 03:43:00,1.6019,1.6019,1.6018,1.6018,24000000.0
2007-06-28 03:44:00,1.6019,1.602,1.6018,1.6018,24000000.0
2007-06-28 03:45:00,1.6017,1.6018,1.6015,1.6015,24000000.0
2007-06-28 03:46:00,1.6016,1.6016,1.6015,1.6016,24000000.0
2007-06-28 03:47:00,1.6015,1.6016,1.6015,1.6016,24000000.0
2007-06-28 03:48:00,1.6015,1.6016,1.6015,1.6016,24000000.0
2007-06-28 03:50:00,1.6015,1.6016,1.6014,1.6016,24000000.0
2007-06-28 03:51:00,1.6015,1.6016,1.6015,1.6015,24000000.0
2007-06-28 03:52:00,1.6014,1.6014,1.6011,1.6011,24000000.0
2007-06-28 03:53:00,1.6012,1.6013,1.601,1.6012,24000000.0
2007-06-28 03:54:00,1.6011,1.6013,1.6011,1.6011,24000000.0
2007-06-28 03:55:00,1.6012,1.6012,1.601,1.6011,24000000.0
2007-06-28 03:56:00,1.6012,1.6012,1.6006,1.6006,24000000.0
2007-06-28 03:57:00,1.6005,1.601,1.6005,1.6009,24000000.0
2007-06-28 03:58:00,1.601,1.601,1.6009,1.601,24000000.0
2007-06-28 03:59:00,1.6009,1.601,1.6007,1.6007,24000000.0
2007-06-28 04:00:00,1.6008,1.601,1.6007,1.6009,24000000.0
2007-06-28 04:01:00,1.6008,1.6008,1.6007,1.6008,24000000.0
2007-06-28 04:02:00,1.6007,1.6008,1.6007,1.6008,24000000.0
2007-06-28 04:03:00,1.6007,1.6008,1.6007,1.6008,24000000.0
2007-06-28 04:04:00,1.6009,1.6009,1.6008,1.6008,24000000.0
2007-06-28 04:05:00,1.6007,1.6008,1.6007,1.6008,24000000.0
2007-06-28 04:06:00,1.6007,1.6007,1.6007,1.6007,24000000.0
2007-06-28 04:07:00,1.6006,1.6007,1.6006,1.6007,24000000.0
2007-06-28 04:09:00,1.6006,1.6006,1.6006,1.6006,24000000.0
2007-06-28 04:10:00,1.6005,1.6005,1.6004,1.6005,24000000.0
2007-06-28 04:11:00,1.6004,1.6006,1.6004,1.6005,24000000.0
2007-06-28 04:12:00,1.6006,1.6006,1.6003,1.6004,24000000.0
2007-06-28 04:13:00,1.6005,1.6005,1.6004,1.6005,24000000.0
2007-06-28 04:14:00,1.6004,1.6005,1.6004,1.6005,24000000.0
2007-06-28 04:15:00,1.6004,1.6004,1.6004,1.6004,24000000.0
2007-06-28 04:16:00,1.6003,1.6003,1.6001,1.6003,24000000.0
2007-06-28 04:17:00,1.6004,1.6006,1.6004,1.6006,24000000.0
2007-06-28 04:18:00,1.6005,1.6009,1.6005,1.6006,24000000.0
2007-06-28 04:19:00,1.6007,1.6009,1.6007,1.6008,24000000.0
2007-06-28 04:20:00,1.6007,1.6007,1.6006,1.6007,24000000.0
2007-06-28 04:21:00,1.6008,1.6009,1.6008,1.6008,24000000.0
2007-06-28 04:22:00,1.6007,1.6007,1.6005,1.6007,24000000.0
2007-06-28 04:23:00,1.6006,1.6007,1.6004,1.6005,24000000.0
2007-06-28 04:24:00,1.6004,1.6006,1.6003,1.6003,24000000.0
2007-06-28 04:25:00,1.6004,1.6004,1.6002,1.6003,24000000.0
2007-06-28 04:26:00,1.6002,1.6005,1.6001,1.6004,24000000.0
2007-06-28 04:27:00,1.6003,1.6004,1.6002,1.6003,24000000.0
2007-06-28 04:28:00,1.6002,1.6003,1.6002,1.6003,24000000.0
2007-06-28 04:29:00,1.6002,1.6003,1.6002,1.6002,24000000.0
2007-06-28 04:30:00,1.6,1.6001,1.6,1.6001,24000000.0
2007-06-28 04:31:00,1.6002,1.6002,1.6,1.6001,24000000.0
2007-06-28 04:32:00,1.6,1.6,1.5994,1.5994,24000000.0
2007-06-28 04:33:00,1.5993,1.5994,1.5992,1.5994,24000000.0
2007-06-28 04:34:00,1.5995,1.5999,1.5995,1.5997,24000000.0
2007-06-28 04:35:00,1.5998,1.6,1.5997,1.5998,24000000.0
2007-06-28 04:36:00,1.5999,1.6,1.5998,1.5998,24000000.0
2007-06-28 04:37:00,1.5996,1.5999,1.5996,1.5998,24000000.0
2007-06-28 04:38:00,1.5999,1.6,1.5998,1.5999,24000000.0
2007-06-28 04:39:00,1.6,1.6,1.5999,1.6,24000000.0
2007-06-28 04:40:00,1.6001,1.6001,1.5999,1.6001,24000000.0
2007-06-28 04:41:00,1.6002,1.6007,1.6002,1.6007,24000000.0
2007-06-28 04:42:00,1.6006,1.6006,1.6004,1.6005,24000000.0
2007-06-28 04:43:00,1.6004,1.6005,1.6002,1.6004,24000000.0
2007-06-28 04:44:00,1.6003,1.6004,1.6002,1.6003,24000000.0
2007-06-28 04:45:00,1.6004,1.6004,1.6001,1.6003,24000000.0
2007-06-28 04:46:00,1.6004,1.6004,1.6002,1.6002,24000000.0
2007-06-28 04:47:00,1.6001,1.6002,1.6001,1.6002,24000000.0
2007-06-28 04:48:00,1.6001,1.6004,1.6001,1.6002,24000000.0
2007-06-28 04:49:00,1.6003,1.6003,1.6001,1.6002,24000000.0
2007-06-28 04:50:00,1.6003,1.6004,1.6003,1.6004,24000000.0
2007-06-28 04:51:00,1.6005,1.6005,1.6005,1.6005,24000000.0
2007-06-28 04:52:00,1.6004,1.6005,1.6003,1.6003,24000000.0
2007-06-28 04:53:00,1.6004,1.6004,1.6002,1.6003,24000000.0
2007-06-28 04:54:00,1.6002,1.6002,1.6,1.6,24000000.0
2007-06-28 04:55:00,1.6001,1.6003,1.6001,1.6003,24000000.0
2007-06-28 04:56:00,1.6004,1.6004,1.6003,1.6003,24000000.0
2007-06-28 04:57:00,1.6002,1.6003,1.6,1.6001,24000000.0
2007-06-28 04:58:00,1.6,1.6001,1.5999,1.5999,24000000.0
2007-06-28 04:59:00,1.5998,1.5998,1.5998,1.5998,24000000.0
2007-06-28 05:00:00,1.5997,1.5997,1.5997,1.5997,24000000.0
2007-06-28 05:01:00,1.5998,1.5999,1.5997,1.5999,24000000.0
2007-06-28 05:02:00,1.6,1.6,1.5999,1.6,24000000.0
2007-06-28 05:03:00,1.5999,1.6001,1.5999,1.6,24000000.0
2007-06-28 05:04:00,1.6001,1.6002,1.6001,1.6002,24000000.0
2007-06-28 05:05:00,1.6003,1.6005,1.6003,1.6005,24000000.0
2007-06-28 05:06:00,1.6006,1.6006,1.6003,1.6005,24000000.0
2007-06-28 05:07:00,1.6004,1.6005,1.6003,1.6005,24000000.0
2007-06-28 05:08:00,1.6004,1.6004,1.6004,1.6004,24000000.0
2007-06-28 05:11:00,1.6005,1.6007,1.6005,1.6007,24000000.0
2007-06-28 05:12:00,1.6008,1.6009,1.6007,1.6008,24000000.0
2007-06-28 05:13:00,1.6007,1.601,1.6007,1.6008,24000000.0
2007-06-28 05:14:00,1.6009,1.601,1.6008,1.601,24000000.0
2007-06-28 05:15:00,1.6009,1.6009,1.6008,1.6009,24000000.0
2007-06-28 05:16:00,1.6008,1.6009,1.6008,1.6008,24000000.0
2007-06-28 05:17:00,1.601,1.601,1.6009,1.6009,24000000.0
2007-06-28 05:18:00,1.6008,1.6009,1.6008,1.6009,24000000.0
2007-06-28 05:20:00,1.6008,1.6008,1.6006,1.6006,24000000.0
2007-06-28 05:21:00,1.6007,1.6007,1.6005,1.6006,24000000.0
2007-06-28 05:22:00,1.6005,1.6006,1.6005,1.6006,24000000.0
2007-06-28 05:23:00,1.6007,1.6007,1.6007,1.6007,24000000.0
2007-06-28 05:24:00,1.601,1.6011,1.6009,1.601,24000000.0
2007-06-28 05:25:00,1.6009,1.6012,1.6009,1.6011,24000000.0
2007-06-28 05:26:00,1.601,1.6011,1.6009,1.601,24000000.0
2007-06-28 05:27:00,1.6011,1.6013,1.601,1.6012,24000000.0
2007-06-28 05:28:00,1.6011,1.6013,1.601,1.6013,24000000.0
2007-06-28 05:29:00,1.6011,1.6012,1.6011,1.6011,24000000.0
2007-06-28 05:30:00,1.6012,1.6012,1.6008,1.601,24000000.0
2007-06-28 05:31:00,1.6009,1.6011,1.6009,1.601,24000000.0
2007-06-28 05:32:00,1.6009,1.6011,1.6009,1.6011,24000000.0
2007-06-28 05:33:00,1.601,1.601,1.6008,1.6009,24000000.0
2007-06-28 05:34:00,1.6008,1.6009,1.6007,1.6007,24000000.0
2007-06-28 05:35:00,1.6006,1.6006,1.6005,1.6005,24000000.0
2007-06-28 05:36:00,1.6004,1.6007,1.6004,1.6007,24000000.0
2007-06-28 05:37:00,1.6006,1.6007,1.6004,1.6006,24000000.0
2007-06-28 05:38:00,1.6007,1.6007,1.6005,1.6005,24000000.0
2007-06-28 05:39:00,1.6006,1.6006,1.6006,1.6006,24000000.0
2007-06-28 05:40:00,1.6007,1.6009,1.6006,1.6007,24000000.0
2007-06-28 05:41:00,1.6006,1.6007,1.6005,1.6007,24000000.0
2007-06-28 05:42:00,1.6006,1.6006,1.6006,1.6006,24000000.0
2007-06-28 05:44:00,1.6005,1.6006,1.6005,1.6005,24000000.0
2007-06-28 05:45:00,1.6004,1.6004,1.6004,1.6004,24000000.0
2007-06-28 05:46:00,1.6005,1.6005,1.6004,1.6005,24000000.0
2007-06-28 05:47:00,1.6004,1.6004,1.6003,1.6004,24000000.0
2007-06-28 05:48:00,1.6003,1.6003,1.6002,1.6002,24000000.0
2007-06-28 05:49:00,1.6003,1.6003,1.5999,1.6,24000000.0
2007-06-28 05:50:00,1.5999,1.5999,1.5996,1.5997,24000000.0
2007-06-28 05:51:00,1.5996,1.5999,1.5996,1.5999,24000000.0
2007-06-28 05:52:00,1.5998,1.5999,1.5998,1.5999,24000000.0
2007-06-28 05:53:00,1.6,1.6003,1.6,1.6002,24000000.0
2007-06-28 05:54:00,1.6001,1.6001,1.6,1.6,24000000.0
2007-06-28 05:55:00,1.5999,1.5999,1.5999,1.5999,24000000.0
2007-06-28 05:56:00,1.6,1.6,1.5997,1.5998,24000000.0
2007-06-28 05:57:00,1.5997,1.5998,1.5992,1.5993,24000000.0
2007-06-28 05:58:00,1.5992,1.5993,1.5987,1.5992,24000000.0
2007-06-28 05:59:00,1.5991,1.5994,1.5991,1.5994,24000000.0
2007-06-28 06:00:00,1.5993,1.5994,1.5992,1.5994,24000000.0
2007-06-28 06:01:00,1.5995,1.5995,1.5995,1.5995,24000000.0
2007-06-28 06:02:00,1.5996,1.5997,1.5995,1.5996,24000000.0
2007-06-28 06:03:00,1.5997,1.5999,1.5996,1.5999,24000000.0
2007-06-28 06:04:00,1.6,1.6001,1.5998,1.6001,24000000.0
2007-06-28 06:05:00,1.6002,1.6002,1.5999,1.6002,24000000.0
2007-06-28 06:06:00,1.6,1.6002,1.5998,1.5999,24000000.0
2007-06-28 06:07:00,1.5998,1.5999,1.5998,1.5999,24000000.0
2007-06-28 06:08:00,1.6,1.6,1.5999,1.6,24000000.0
2007-06-28 06:09:00,1.5999,1.6001,1.5999,1.6,24000000.0
2007-06-28 06:10:00,1.6001,1.6001,1.5999,1.5999,24000000.0
2007-06-28 06:11:00,1.5998,1.5999,1.5995,1.5996,24000000.0
2007-06-28 06:12:00,1.5995,1.5996,1.5994,1.5995,24000000.0
2007-06-28 06:13:00,1.5994,1.5995,1.5994,1.5995,24000000.0
2007-06-28 06:14:00,1.5994,1.5997,1.5993,1.5996,24000000.0
2007-06-28 06:15:00,1.5995,1.5997,1.5995,1.5996,24000000.0
2007-06-28 06:16:00,1.5995,1.5996,1.5994,1.5996,24000000.0
2007-06-28 06:17:00,1.5995,1.5997,1.5995,1.5996,24000000.0
2007-06-28 06:18:00,1.5995,1.5998,1.5995,1.5996,24000000.0
2007-06-28 06:19:00,1.5995,1.5996,1.5995,1.5996,24000000.0
2007-06-28 06:20:00,1.5997,1.5998,1.5997,1.5998,24000000.0
2007-06-28 06:21:00,1.5997,1.5998,1.5996,1.5996,24000000.0
2007-06-28 06:22:00,1.5997,1.5997,1.5996,1.5997,24000000.0
2007-06-28 06:23:00,1.5996,1.5997,1.5996,1.5996,24000000.0
2007-06-28 06:25:00,1.5997,1.5997,1.5996,1.5997,24000000.0
2007-06-28 06:26:00,1.5996,1.5996,1.5996,1.5996,24000000.0
2007-06-28 06:27:00,1.5995,1.5995,1.5994,1.5995,24000000.0
2007-06-28 06:28:00,1.5993,1.5995,1.5993,1.5994,24000000.0
2007-06-28 06:29:00,1.5995,1.5995,1.5995,1.5995,24000000.0
2007-06-28 06:30:00,1.5994,1.5994,1.5993,1.5994,24000000.0
2007-06-28 06:31:00,1.5993,1.5996,1.5993,1.5993,24000000.0
2007-06-28 06:32:00,1.5994,1.5994,1.5993,1.5993,24000000.0
2007-06-28 06:33:00,1.5994,1.5994,1.5993,1.5993,24000000.0
2007-06-28 06:34:00,1.5994,1.5994,1.5993,1.5993,24000000.0
2007-06-28 06:35:00,1.5995,1.5996,1.5995,1.5995,24000000.0
2007-06-28 06:36:00,1.5997,1.5997,1.5995,1.5997,24000000.0
2007-06-28 06:37:00,1.5998,1.5998,1.5997,1.5997,24000000.0
2007-06-28 06:38:00,1.5998,1.5998,1.5996,1.5996,24000000.0
2007-06-28 06:39:00,1.5997,1.5999,1.5997,1.5997,24000000.0
2007-06-28 06:40:00,1.5996,1.5998,1.5995,1.5995,24000000.0
2007-06-28 06:41:00,1.5994,1.5995,1.5994,1.5994,24000000.0
2007-06-28 06:42:00,1.5995,1.5995,1.5994,1.5994,24000000.0
2007-06-28 06:43:00,1.5993,1.5994,1.5993,1.5994,24000000.0
2007-06-28 06:44:00,1.5993,1.5994,1.5993,1.5994,24000000.0
2007-06-28 06:45:00,1.5993,1.5994,1.5991,1.5991,24000000.0
2007-06-28 06:46:00,1.5993,1.5993,1.5993,1.5993,24000000.0
2007-06-28 06:47:00,1.5994,1.5994,1.5989,1.5989,24000000.0
2007-06-28 06:48:00,1.599,1.599,1.5989,1.5989,24000000.0
2007-06-28 06:49:00,1.5988,1.5989,1.5988,1.5988,24000000.0
2007-06-28 06:50:00,1.5989,1.5989,1.5984,1.5986,24000000.0
2007-06-28 06:51:00,1.5987,1.5988,1.5986,1.5987,24000000.0
2007-06-28 06:52:00,1.5986,1.5987,1.5986,1.5986,24000000.0
2007-06-28 06:53:00,1.5985,1.5986,1.5985,1.5986,24000000.0
2007-06-28 06:54:00,1.5985,1.5986,1.5984,1.5984,24000000.0
2007-06-28 06:55:00,1.5986,1.5986,1.5984,1.5984,24000000.0
2007-06-28 06:56:00,1.5985,1.5986,1.5984,1.5984,24000000.0
2007-06-28 06:57:00,1.5985,1.5985,1.5984,1.5984,24000000.0
2007-06-28 06:58:00,1.5983,1.5984,1.5983,1.5983,24000000.0
2007-06-28 06:59:00,1.5981,1.5982,1.5981,1.5981,24000000.0
2007-06-28 07:00:00,1.5982,1.5984,1.5981,1.5983,24000000.0
2007-06-28 07:01:00,1.5982,1.5983,1.5982,1.5982,24000000.0
2007-06-28 07:02:00,1.5983,1.5983,1.5982,1.5983,24000000.0
2007-06-28 07:03:00,1.5982,1.5982,1.598,1.5981,24000000.0
2007-06-28 07:04:00,1.598,1.5982,1.598,1.5981,24000000.0
2007-06-28 07:05:00,1.5982,1.5982,1.5981,1.5981,24000000.0
2007-06-28 07:06:00,1.598,1.5981,1.598,1.5981,24000000.0
2007-06-28 07:07:00,1.598,1.5981,1.598,1.598,24000000.0
2007-06-28 07:08:00,1.5981,1.5981,1.598,1.598,24000000.0
2007-06-28 07:09:00,1.5979,1.598,1.5979,1.598,24000000.0
2007-06-28 07:10:00,1.5979,1.5981,1.5979,1.5981,24000000.0
2007-06-28 07:11:00,1.598,1.5983,1.598,1.5982,24000000.0
2007-06-28 07:12:00,1.5981,1.5982,1.5981,1.5982,24000000.0
2007-06-28 07:13:00,1.5983,1.5986,1.5983,1.5985,24000000.0
2007-06-28 07:14:00,1.5986,1.5987,1.5984,1.5987,24000000.0
2007-06-28 07:15:00,1.5986,1.5986,1.5984,1.5985,24000000.0
2007-06-28 07:16:00,1.5986,1.5986,1.5984,1.5984,24000000.0
2007-06-28 07:17:00,1.5985,1.5987,1.5985,1.5986,24000000.0
2007-06-28 07:18:00,1.5987,1.5987,1.5986,1.5986,24000000.0
2007-06-28 07:19:00,1.5985,1.5986,1.5985,1.5985,24000000.0
2007-06-28 07:20:00,1.5986,1.5987,1.5986,1.5986,24000000.0
2007-06-28 07:21:00,1.5987,1.5987,1.5986,1.5987,24000000.0
2007-06-28 07:22:00,1.5986,1.5987,1.5986,1.5986,24000000.0
2007-06-28 07:23:00,1.5985,1.5985,1.5985,1.5985,24000000.0
2007-06-28 07:24:00,1.5986,1.5986,1.5985,1.5985,24000000.0
2007-06-28 07:25:00,1.5986,1.5986,1.5985,1.5985,24000000.0
2007-06-28 07:26:00,1.5984,1.5985,1.5984,1.5985,24000000.0
2007-06-28 07:27:00,1.5986,1.5986,1.5985,1.5985,24000000.0
2007-06-28 07:28:00,1.5984,1.5985,1.5984,1.5984,24000000.0
2007-06-28 07:29:00,1.5985,1.5987,1.5984,1.5985,24000000.0
2007-06-28 07:30:00,1.5984,1.5985,1.5983,1.5984,24000000.0
2007-06-28 07:31:00,1.5983,1.5984,1.5983,1.5984,24000000.0
2007-06-28 07:33:00,1.5985,1.5987,1.5984,1.5987,24000000.0
2007-06-28 07:34:00,1.5986,1.5986,1.5986,1.5986,24000000.0
2007-06-28 07:36:00,1.5985,1.5987,1.5984,1.5985,24000000.0
2007-06-28 07:37:00,1.5986,1.5986,1.5986,1.5986,24000000.0
2007-06-28 07:38:00,1.5987,1.5987,1.5986,1.5986,24000000.0
2007-06-28 07:39:00,1.5988,1.599,1.5987,1.5989,24000000.0
2007-06-28 07:40:00,1.599,1.5991,1.5989,1.5991,24000000.0
2007-06-28 07:41:00,1.599,1.599,1.5987,1.5987,24000000.0
2007-06-28 07:42:00,1.5988,1.5989,1.5988,1.5988,24000000.0
2007-06-28 07:44:00,1.5987,1.599,1.5987,1.5989,24000000.0
2007-06-28 07:45:00,1.599,1.5994,1.599,1.5993,24000000.0
2007-06-28 07:46:00,1.5992,1.5993,1.5989,1.5989,24000000.0
2007-06-28 07:47:00,1.599,1.599,1.5988,1.599,24000000.0
2007-06-28 07:48:00,1.5989,1.5989,1.5989,1.5989,24000000.0
2007-06-28 07:49:00,1.599,1.5991,1.5989,1.599,24000000.0
2007-06-28 07:50:00,1.5991,1.5991,1.5989,1.5989,24000000.0
2007-06-28 07:51:00,1.599,1.599,1.5987,1.5988,24000000.0
2007-06-28 07:52:00,1.5989,1.5989,1.5988,1.5988,24000000.0
2007-06-28 07:53:00,1.5987,1.5989,1.5987,1.5989,24000000.0
2007-06-28 07:54:00,1.599,1.599,1.5987,1.5987,24000000.0
2007-06-28 07:55:00,1.5988,1.5989,1.5988,1.5989,24000000.0
2007-06-28 07:56:00,1.5988,1.5989,1.5986,1.5986,24000000.0
2007-06-28 07:57:00,1.5984,1.5986,1.5984,1.5985,24000000.0
2007-06-28 07:58:00,1.5986,1.5986,1.5985,1.5986,24000000.0
2007-06-28 07:59:00,1.5985,1.5986,1.5982,1.5986,24000000.0
2007-06-28 08:00:00,1.5985,1.5989,1.5984,1.5987,24000000.0
2007-06-28 08:01:00,1.5985,1.5985,1.5984,1.5984,24000000.0
2007-06-28 08:02:00,1.5983,1.5985,1.5981,1.5985,24000000.0
2007-06-28 08:03:00,1.5986,1.5987,1.5984,1.5986,24000000.0
2007-06-28 08:04:00,1.5985,1.5989,1.5985,1.5989,24000000.0
2007-06-28 08:05:00,1.5991,1.5994,1.599,1.5992,24000000.0
2007-06-28 08:06:00,1.599,1.599,1.5988,1.5989,24000000.0
2007-06-28 08:07:00,1.5988,1.5991,1.5988,1.5988,24000000.0
2007-06-28 08:08:00,1.5989,1.599,1.5988,1.599,24000000.0
2007-06-28 08:09:00,1.5992,1.5993,1.5991,1.5992,24000000.0
2007-06-28 08:10:00,1.5993,1.5994,1.598,1.5981,24000000.0
2007-06-28 08:11:00,1.5982,1.5987,1.5981,1.5986,24000000.0
2007-06-28 08:12:00,1.5987,1.5987,1.5984,1.5984,24000000.0
2007-06-28 08:13:00,1.5985,1.5985,1.5982,1.5982,24000000.0
2007-06-28 08:14:00,1.5983,1.5985,1.5981,1.5982,24000000.0
2007-06-28 08:15:00,1.598,1.5981,1.5977,1.5977,24000000.0
2007-06-28 08:16:00,1.5978,1.5979,1.5977,1.5978,24000000.0
2007-06-28 08:17:00,1.5977,1.5978,1.5973,1.5975,24000000.0
2007-06-28 08:18:00,1.5976,1.5978,1.5973,1.5973,24000000.0
2007-06-28 08:19:00,1.5972,1.5973,1.5971,1.5972,24000000.0
2007-06-28 08:20:00,1.5973,1.5974,1.5971,1.5971,24000000.0
2007-06-28 08:21:00,1.5969,1.597,1.5967,1.5968,24000000.0
2007-06-28 08:22:00,1.5967,1.5976,1.5967,1.5973,24000000.0
2007-06-28 08:23:00,1.5974,1.5975,1.5968,1.5974,24000000.0
2007-06-28 08:24:00,1.5975,1.5986,1.5973,1.5981,24000000.0
2007-06-28 08:25:00,1.598,1.5981,1.5976,1.5977,24000000.0
2007-06-28 08:26:00,1.5976,1.5977,1.5968,1.5969,24000000.0
2007-06-28 08:27:00,1.5968,1.5971,1.5965,1.5969,24000000.0
2007-06-28 08:28:00,1.5967,1.597,1.5966,1.5969,24000000.0
2007-06-28 08:29:00,1.5967,1.597,1.5966,1.5969,24000000.0
2007-06-28 08:30:00,1.5968,1.5968,1.5963,1.5963,24000000.0
2007-06-28 08:31:00,1.5962,1.5964,1.5961,1.5964,24000000.0
2007-06-28 08:32:00,1.5963,1.5965,1.5963,1.5963,24000000.0
2007-06-28 08:33:00,1.5964,1.5966,1.5963,1.5966,24000000.0
2007-06-28 08:34:00,1.5965,1.5965,1.5959,1.596,24000000.0
2007-06-28 08:35:00,1.5959,1.5961,1.5959,1.596,24000000.0
2007-06-28 08:36:00,1.5961,1.5963,1.5959,1.596,24000000.0
2007-06-28 08:37:00,1.5959,1.596,1.5952,1.5956,24000000.0
2007-06-28 08:38:00,1.5955,1.596,1.595,1.595,24000000.0
2007-06-28 08:39:00,1.5949,1.595,1.5943,1.5944,24000000.0
2007-06-28 08:40:00,1.5945,1.5947,1.5945,1.5945,24000000.0
2007-06-28 08:41:00,1.5944,1.5948,1.5942,1.5945,24000000.0
2007-06-28 08:42:00,1.5944,1.595,1.5944,1.595,24000000.0
2007-06-28 08:43:00,1.5949,1.595,1.5947,1.5949,24000000.0
2007-06-28 08:44:00,1.595,1.5958,1.595,1.5955,24000000.0
2007-06-28 08:45:00,1.5956,1.5956,1.5953,1.5955,24000000.0
2007-06-28 08:46:00,1.5954,1.596,1.5954,1.5958,24000000.0
2007-06-28 08:47:00,1.5959,1.5963,1.5958,1.5959,24000000.0
2007-06-28 08:48:00,1.596,1.5961,1.5957,1.5957,24000000.0
2007-06-28 08:49:00,1.5956,1.5958,1.5954,1.5956,24000000.0
2007-06-28 08:50:00,1.5957,1.5959,1.5957,1.5958,24000000.0
2007-06-28 08:51:00,1.5957,1.5959,1.5957,1.5959,24000000.0
2007-06-28 08:52:00,1.5958,1.5961,1.5954,1.5955,24000000.0
2007-06-28 08:53:00,1.5956,1.5956,1.5951,1.5955,24000000.0
2007-06-28 08:54:00,1.5956,1.5957,1.5955,1.5957,24000000.0
2007-06-28 08:55:00,1.5956,1.5958,1.5956,1.5956,24000000.0
2007-06-28 08:56:00,1.5957,1.5957,1.5946,1.5946,24000000.0
2007-06-28 08:57:00,1.5948,1.595,1.594,1.5941,24000000.0
2007-06-28 08:58:00,1.5942,1.5943,1.5941,1.5941,24000000.0
2007-06-28 08:59:00,1.5942,1.5948,1.5942,1.5946,24000000.0
2007-06-28 09:00:00,1.5945,1.5947,1.5944,1.5945,24000000.0
2007-06-28 09:01:00,1.5944,1.5945,1.5939,1.594,24000000.0
2007-06-28 09:02:00,1.5942,1.5943,1.5939,1.5942,24000000.0
2007-06-28 09:03:00,1.5941,1.5941,1.5936,1.5936,24000000.0
2007-06-28 09:04:00,1.5937,1.5941,1.5937,1.5941,24000000.0
2007-06-28 09:05:00,1.5942,1.5944,1.5941,1.5943,24000000.0
2007-06-28 09:06:00,1.5944,1.5944,1.594,1.594,24000000.0
2007-06-28 09:07:00,1.5941,1.5942,1.5939,1.5941,24000000.0
2007-06-28 09:08:00,1.594,1.5944,1.594,1.5944,24000000.0
2007-06-28 09:09:00,1.5943,1.5944,1.5941,1.5944,24000000.0
2007-06-28 09:10:00,1.5946,1.595,1.5943,1.5947,24000000.0
2007-06-28 09:11:00,1.5948,1.5948,1.5946,1.5946,24000000.0
2007-06-28 09:12:00,1.5947,1.5949,1.5947,1.5948,24000000.0
2007-06-28 09:13:00,1.5947,1.5948,1.5945,1.5946,24000000.0
2007-06-28 09:14:00,1.5947,1.5951,1.5945,1.5949,24000000.0
2007-06-28 09:15:00,1.5947,1.5953,1.5944,1.595,24000000.0
2007-06-28 09:16:00,1.5951,1.5954,1.595,1.5953,24000000.0
2007-06-28 09:17:00,1.5954,1.5954,1.5951,1.5952,24000000.0
2007-06-28 09:18:00,1.5951,1.5952,1.5951,1.5952,24000000.0
2007-06-28 09:19:00,1.595,1.5953,1.595,1.5951,24000000.0
2007-06-28 09:20:00,1.5952,1.5954,1.5952,1.5952,24000000.0
2007-06-28 09:21:00,1.5951,1.5952,1.595,1.5951,24000000.0
2007-06-28 09:22:00,1.5952,1.5953,1.595,1.595,24000000.0
2007-06-28 09:23:00,1.5951,1.5951,1.5947,1.5949,24000000.0
2007-06-28 09:24:00,1.595,1.5957,1.5949,1.5956,24000000.0
2007-06-28 09:25:00,1.5957,1.5962,1.5957,1.5961,24000000.0
2007-06-28 09:26:00,1.596,1.5963,1.596,1.5962,24000000.0
2007-06-28 09:27:00,1.5963,1.5963,1.5955,1.5961,24000000.0
2007-06-28 09:28:00,1.5965,1.5965,1.596,1.5962,24000000.0
2007-06-28 09:29:00,1.5963,1.5966,1.5958,1.5959,24000000.0
2007-06-28 09:30:00,1.596,1.5961,1.5956,1.5956,24000000.0
2007-06-28 09:31:00,1.5959,1.5961,1.5954,1.5957,24000000.0
2007-06-28 09:32:00,1.5958,1.596,1.5956,1.5958,24000000.0
2007-06-28 09:33:00,1.5959,1.5961,1.5958,1.5959,24000000.0
2007-06-28 09:34:00,1.5958,1.5958,1.5955,1.5955,24000000.0
2007-06-28 09:35:00,1.5956,1.596,1.5956,1.5957,24000000.0
2007-06-28 09:36:00,1.5956,1.5957,1.5954,1.5956,24000000.0
2007-06-28 09:37:00,1.5955,1.5957,1.5955,1.5956,24000000.0
2007-06-28 09:38:00,1.5955,1.5958,1.5955,1.5957,24000000.0
2007-06-28 09:39:00,1.5955,1.5957,1.5953,1.5954,24000000.0
2007-06-28 09:40:00,1.5952,1.5955,1.5952,1.5952,24000000.0
2007-06-28 09:41:00,1.5951,1.5951,1.5948,1.5949,24000000.0
2007-06-28 09:42:00,1.5948,1.5949,1.5947,1.5947,24000000.0
2007-06-28 09:43:00,1.5948,1.5949,1.5947,1.5949,24000000.0
2007-06-28 09:44:00,1.595,1.5951,1.595,1.5951,24000000.0
2007-06-28 09:45:00,1.595,1.596,1.595,1.5955,24000000.0
2007-06-28 09:46:00,1.5954,1.5954,1.5952,1.5953,24000000.0
2007-06-28 09:47:00,1.5954,1.5954,1.5953,1.5954,24000000.0
2007-06-28 09:48:00,1.5953,1.5955,1.5953,1.5954,24000000.0
2007-06-28 09:49:00,1.5953,1.5954,1.5952,1.5952,24000000.0
2007-06-28 09:50:00,1.5951,1.5952,1.595,1.595,24000000.0
2007-06-28 09:51:00,1.5949,1.595,1.5943,1.5943,24000000.0
2007-06-28 09:52:00,1.5944,1.5949,1.5944,1.5947,24000000.0
2007-06-28 09:53:00,1.5948,1.5948,1.5945,1.5945,24000000.0
2007-06-28 09:54:00,1.5947,1.5947,1.5942,1.5946,24000000.0
2007-06-28 09:55:00,1.5947,1.5947,1.5942,1.5942,24000000.0
2007-06-28 09:56:00,1.5937,1.594,1.5936,1.594,24000000.0
2007-06-28 09:57:00,1.5941,1.5941,1.5934,1.5934,24000000.0
2007-06-28 09:58:00,1.5936,1.5939,1.5936,1.5936,24000000.0
2007-06-28 09:59:00,1.5937,1.594,1.5937,1.5939,24000000.0
2007-06-28 10:00:00,1.5938,1.5942,1.5938,1.5942,24000000.0
2007-06-28 10:01:00,1.5943,1.5944,1.594,1.594,24000000.0
2007-06-28 10:02:00,1.5941,1.5941,1.5931,1.5935,24000000.0
2007-06-28 10:03:00,1.5936,1.594,1.5933,1.594,24000000.0
2007-06-28 10:04:00,1.5941,1.5945,1.5939,1.594,24000000.0
2007-06-28 10:05:00,1.5941,1.5942,1.5939,1.5939,24000000.0
2007-06-28 10:06:00,1.5938,1.5939,1.5936,1.5936,24000000.0
2007-06-28 10:07:00,1.5937,1.5937,1.5934,1.5934,24000000.0
2007-06-28 10:08:00,1.5932,1.5934,1.5931,1.5934,24000000.0
2007-06-28 10:09:00,1.5933,1.5937,1.5933,1.5937,24000000.0
2007-06-28 10:10:00,1.5936,1.5937,1.5934,1.5935,24000000.0
2007-06-28 10:11:00,1.5934,1.5936,1.5934,1.5934,24000000.0
2007-06-28 10:12:00,1.5935,1.5936,1.5933,1.5934,24000000.0
2007-06-28 10:13:00,1.5933,1.5935,1.5933,1.5934,24000000.0
2007-06-28 10:14:00,1.5935,1.5938,1.5935,1.5936,24000000.0
2007-06-28 10:15:00,1.5934,1.5936,1.5934,1.5935,24000000.0
2007-06-28 10:16:00,1.5934,1.5937,1.5934,1.5937,24000000.0
2007-06-28 10:17:00,1.5938,1.5941,1.5934,1.5935,24000000.0
2007-06-28 10:18:00,1.5934,1.5935,1.5932,1.5933,24000000.0
2007-06-28 10:19:00,1.5932,1.5932,1.5931,1.5932,24000000.0
2007-06-28 10:20:00,1.5931,1.5933,1.5929,1.5933,24000000.0
2007-06-28 10:21:00,1.5932,1.5933,1.593,1.5932,24000000.0
2007-06-28 10:22:00,1.593,1.5931,1.5929,1.5931,24000000.0
2007-06-28 10:23:00,1.593,1.5931,1.5929,1.5929,24000000.0
2007-06-28 10:24:00,1.5928,1.5929,1.5926,1.5926,24000000.0
2007-06-28 10:25:00,1.5924,1.5927,1.5922,1.5927,24000000.0
2007-06-28 10:26:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-06-28 10:27:00,1.5924,1.5925,1.5922,1.5925,24000000.0
2007-06-28 10:28:00,1.5926,1.5926,1.5924,1.5924,24000000.0
2007-06-28 10:29:00,1.5925,1.5926,1.5923,1.5923,24000000.0
2007-06-28 10:30:00,1.5922,1.5926,1.5922,1.5926,24000000.0
2007-06-28 10:31:00,1.5927,1.5931,1.5924,1.5926,24000000.0
2007-06-28 10:32:00,1.5925,1.5926,1.5923,1.5925,24000000.0
2007-06-28 10:33:00,1.5924,1.5929,1.5924,1.5926,24000000.0
2007-06-28 10:34:00,1.5925,1.5927,1.5924,1.5927,24000000.0
2007-06-28 10:35:00,1.5928,1.5934,1.5928,1.5933,24000000.0
2007-06-28 10:36:00,1.5931,1.5933,1.5931,1.5932,24000000.0
2007-06-28 10:37:00,1.5931,1.5933,1.5931,1.5933,24000000.0
2007-06-28 10:38:00,1.5934,1.5934,1.5933,1.5933,24000000.0
2007-06-28 10:39:00,1.5934,1.5935,1.5933,1.5933,24000000.0
2007-06-28 10:40:00,1.5931,1.5933,1.5929,1.5932,24000000.0
2007-06-28 10:41:00,1.5934,1.5935,1.5932,1.5935,24000000.0
2007-06-28 10:42:00,1.5936,1.5936,1.5933,1.5934,24000000.0
2007-06-28 10:43:00,1.5935,1.5936,1.5935,1.5936,24000000.0
2007-06-28 10:44:00,1.5935,1.5936,1.5933,1.5934,24000000.0
2007-06-28 10:45:00,1.5933,1.5938,1.5933,1.5937,24000000.0
2007-06-28 10:46:00,1.5939,1.5939,1.5933,1.5934,24000000.0
2007-06-28 10:47:00,1.5935,1.5937,1.5935,1.5935,24000000.0
2007-06-28 10:48:00,1.5936,1.5937,1.5935,1.5937,24000000.0
2007-06-28 10:49:00,1.5936,1.5937,1.5935,1.5936,24000000.0
2007-06-28 10:50:00,1.5935,1.5939,1.5935,1.5938,24000000.0
2007-06-28 10:51:00,1.5937,1.5942,1.5937,1.5942,24000000.0
2007-06-28 10:52:00,1.5941,1.5943,1.5939,1.5939,24000000.0
2007-06-28 10:53:00,1.5938,1.5938,1.5937,1.5938,24000000.0
2007-06-28 10:54:00,1.5937,1.5939,1.5937,1.5938,24000000.0
2007-06-28 10:56:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-06-28 10:57:00,1.5937,1.594,1.5936,1.5937,24000000.0
2007-06-28 10:58:00,1.5939,1.594,1.5938,1.5938,24000000.0
2007-06-28 11:00:00,1.5937,1.5937,1.5936,1.5937,24000000.0
2007-06-28 11:01:00,1.5938,1.5939,1.5937,1.5939,24000000.0
2007-06-28 11:02:00,1.5938,1.594,1.5938,1.5939,24000000.0
2007-06-28 11:03:00,1.5938,1.5941,1.5938,1.594,24000000.0
2007-06-28 11:04:00,1.5941,1.5941,1.594,1.594,24000000.0
2007-06-28 11:05:00,1.5941,1.5943,1.594,1.5942,24000000.0
2007-06-28 11:06:00,1.5941,1.5942,1.5938,1.5939,24000000.0
2007-06-28 11:07:00,1.594,1.594,1.5937,1.5939,24000000.0
2007-06-28 11:08:00,1.5938,1.594,1.5936,1.5938,24000000.0
2007-06-28 11:09:00,1.5939,1.5939,1.5938,1.5938,24000000.0
2007-06-28 11:10:00,1.5937,1.5939,1.5937,1.5937,24000000.0
2007-06-28 11:11:00,1.5939,1.5941,1.5939,1.5939,24000000.0
2007-06-28 11:12:00,1.5938,1.5941,1.5938,1.5941,24000000.0
2007-06-28 11:13:00,1.594,1.594,1.594,1.594,24000000.0
2007-06-28 11:14:00,1.5939,1.5941,1.5939,1.594,24000000.0
2007-06-28 11:15:00,1.5939,1.594,1.5937,1.5938,24000000.0
2007-06-28 11:16:00,1.5939,1.594,1.5938,1.5939,24000000.0
2007-06-28 11:19:00,1.5937,1.5937,1.5934,1.5937,24000000.0
2007-06-28 11:20:00,1.5938,1.5938,1.5935,1.5935,24000000.0
2007-06-28 11:21:00,1.5934,1.5936,1.5934,1.5935,24000000.0
2007-06-28 11:22:00,1.5936,1.5936,1.5934,1.5935,24000000.0
2007-06-28 11:23:00,1.5934,1.5936,1.5934,1.5936,24000000.0
2007-06-28 11:24:00,1.5935,1.5936,1.5935,1.5935,24000000.0
2007-06-28 11:28:00,1.5941,1.5941,1.5941,1.5941,24000000.0
2007-06-28 11:29:00,1.5939,1.594,1.5939,1.594,24000000.0
2007-06-28 11:30:00,1.5939,1.594,1.5939,1.5939,24000000.0
2007-06-28 11:31:00,1.594,1.594,1.5935,1.5935,24000000.0
2007-06-28 11:32:00,1.5934,1.5935,1.5931,1.5934,24000000.0
2007-06-28 11:33:00,1.5933,1.5936,1.5933,1.5934,24000000.0
2007-06-28 11:34:00,1.5936,1.5936,1.5934,1.5936,24000000.0
2007-06-28 11:35:00,1.5934,1.5936,1.5934,1.5934,24000000.0
2007-06-28 11:36:00,1.5935,1.5935,1.5932,1.5932,24000000.0
2007-06-28 11:37:00,1.5937,1.5937,1.5936,1.5937,24000000.0
2007-06-28 11:38:00,1.5936,1.5937,1.5934,1.5934,24000000.0
2007-06-28 11:39:00,1.5936,1.5936,1.5932,1.5935,24000000.0
2007-06-28 11:40:00,1.5937,1.5937,1.5934,1.5937,24000000.0
2007-06-28 11:41:00,1.5935,1.5937,1.5935,1.5937,24000000.0
2007-06-28 11:42:00,1.5938,1.5938,1.5933,1.5935,24000000.0
2007-06-28 11:43:00,1.5936,1.5936,1.5932,1.5933,24000000.0
2007-06-28 11:44:00,1.5934,1.5936,1.593,1.5933,24000000.0
2007-06-28 11:45:00,1.5931,1.5931,1.5926,1.5929,24000000.0
2007-06-28 11:46:00,1.5931,1.5931,1.5924,1.5928,24000000.0
2007-06-28 11:47:00,1.5926,1.5927,1.5923,1.5925,24000000.0
2007-06-28 11:48:00,1.5927,1.5928,1.5927,1.5927,24000000.0
2007-06-28 11:49:00,1.5925,1.5927,1.5922,1.5924,24000000.0
2007-06-28 11:50:00,1.5923,1.5929,1.5923,1.5925,24000000.0
2007-06-28 11:51:00,1.5927,1.593,1.5925,1.593,24000000.0
2007-06-28 11:52:00,1.5932,1.5935,1.5929,1.5932,24000000.0
2007-06-28 11:53:00,1.593,1.5932,1.593,1.593,24000000.0
2007-06-28 11:54:00,1.5932,1.5935,1.5932,1.5933,24000000.0
2007-06-28 11:55:00,1.5932,1.5932,1.593,1.5932,24000000.0
2007-06-28 11:56:00,1.593,1.5932,1.5929,1.5932,24000000.0
2007-06-28 11:57:00,1.5933,1.5933,1.5932,1.5933,24000000.0
2007-06-28 11:58:00,1.5932,1.5935,1.593,1.5935,24000000.0
2007-06-28 11:59:00,1.5933,1.5937,1.5933,1.5937,24000000.0
2007-06-28 12:00:00,1.5935,1.5937,1.5933,1.5935,24000000.0
2007-06-28 12:01:00,1.5933,1.5937,1.5933,1.5937,24000000.0
2007-06-28 12:02:00,1.5936,1.5936,1.5933,1.5933,24000000.0
2007-06-28 12:03:00,1.5934,1.5934,1.593,1.593,24000000.0
2007-06-28 12:05:00,1.5931,1.5933,1.5931,1.5933,24000000.0
2007-06-28 12:06:00,1.5932,1.5932,1.593,1.593,24000000.0
2007-06-28 12:07:00,1.5932,1.5936,1.5931,1.5936,24000000.0
2007-06-28 12:08:00,1.5934,1.5938,1.5934,1.5938,24000000.0
2007-06-28 12:09:00,1.5939,1.5939,1.5935,1.5935,24000000.0
2007-06-28 12:11:00,1.5936,1.5936,1.5932,1.5935,24000000.0
2007-06-28 12:12:00,1.5936,1.5936,1.5934,1.5935,24000000.0
2007-06-28 12:13:00,1.5933,1.5935,1.5932,1.5934,24000000.0
2007-06-28 12:14:00,1.5935,1.5935,1.5932,1.5932,24000000.0
2007-06-28 12:15:00,1.5934,1.5935,1.5932,1.5934,24000000.0
2007-06-28 12:16:00,1.5932,1.5937,1.5931,1.5936,24000000.0
2007-06-28 12:17:00,1.5937,1.5937,1.5931,1.5931,24000000.0
2007-06-28 12:18:00,1.5932,1.5934,1.5931,1.5931,24000000.0
2007-06-28 12:19:00,1.5929,1.5929,1.5922,1.5922,24000000.0
2007-06-28 12:20:00,1.5923,1.5924,1.592,1.5923,24000000.0
2007-06-28 12:21:00,1.5921,1.5925,1.592,1.5923,24000000.0
2007-06-28 12:22:00,1.5924,1.5926,1.5923,1.5925,24000000.0
2007-06-28 12:23:00,1.5924,1.5927,1.5924,1.5927,24000000.0
2007-06-28 12:24:00,1.5928,1.5929,1.5927,1.5929,24000000.0
2007-06-28 12:25:00,1.5928,1.5929,1.5926,1.5928,24000000.0
2007-06-28 12:26:00,1.5927,1.5928,1.5926,1.5928,24000000.0
2007-06-28 12:27:00,1.5929,1.5933,1.5929,1.593,24000000.0
2007-06-28 12:28:00,1.5932,1.5932,1.5928,1.5931,24000000.0
2007-06-28 12:29:00,1.5929,1.5933,1.5929,1.5933,24000000.0
2007-06-28 12:30:00,1.5931,1.5931,1.5931,1.5931,24000000.0
2007-06-28 12:31:00,1.5929,1.5929,1.5928,1.5929,24000000.0
2007-06-28 12:32:00,1.5931,1.5931,1.5928,1.5928,24000000.0
2007-06-28 12:33:00,1.5926,1.5926,1.5924,1.5924,24000000.0
2007-06-28 12:34:00,1.5923,1.5929,1.5921,1.5929,24000000.0
2007-06-28 12:35:00,1.5931,1.5934,1.593,1.5932,24000000.0
2007-06-28 12:36:00,1.5931,1.5932,1.5928,1.5928,24000000.0
2007-06-28 12:37:00,1.5927,1.593,1.5927,1.593,24000000.0
2007-06-28 12:38:00,1.5928,1.5928,1.5926,1.5927,24000000.0
2007-06-28 12:39:00,1.5926,1.5928,1.5924,1.5927,24000000.0
2007-06-28 12:40:00,1.5928,1.5928,1.5925,1.5927,24000000.0
2007-06-28 12:41:00,1.5928,1.5928,1.5928,1.5928,24000000.0
2007-06-28 12:42:00,1.5927,1.593,1.5925,1.593,24000000.0
2007-06-28 12:43:00,1.5928,1.5932,1.5928,1.593,24000000.0
2007-06-28 12:44:00,1.5928,1.593,1.5928,1.593,24000000.0
2007-06-28 12:45:00,1.5931,1.5931,1.593,1.593,24000000.0
2007-06-28 12:46:00,1.5931,1.5931,1.5929,1.5929,24000000.0
2007-06-28 12:47:00,1.593,1.5932,1.5926,1.5926,24000000.0
2007-06-28 12:48:00,1.5928,1.5931,1.5926,1.5928,24000000.0
2007-06-28 12:49:00,1.5929,1.5931,1.5928,1.5931,24000000.0
2007-06-28 12:50:00,1.593,1.5933,1.593,1.5931,24000000.0
2007-06-28 12:51:00,1.5933,1.5934,1.5933,1.5934,24000000.0
2007-06-28 12:52:00,1.5933,1.5934,1.5929,1.5931,24000000.0
2007-06-28 12:53:00,1.5929,1.5931,1.5928,1.593,24000000.0
2007-06-28 12:54:00,1.5931,1.5931,1.5924,1.5924,24000000.0
2007-06-28 12:55:00,1.5926,1.5926,1.592,1.5921,24000000.0
2007-06-28 12:56:00,1.5923,1.5923,1.592,1.5923,24000000.0
2007-06-28 12:57:00,1.5921,1.5923,1.5921,1.5921,24000000.0
2007-06-28 12:58:00,1.5923,1.5925,1.5921,1.5923,24000000.0
2007-06-28 12:59:00,1.5924,1.5929,1.5923,1.5928,24000000.0
2007-06-28 13:00:00,1.5929,1.5933,1.5929,1.593,24000000.0
2007-06-28 13:01:00,1.5929,1.5933,1.5927,1.5933,24000000.0
2007-06-28 13:02:00,1.5935,1.5945,1.5934,1.5943,24000000.0
2007-06-28 13:03:00,1.5941,1.5945,1.5941,1.5943,24000000.0
2007-06-28 13:04:00,1.5941,1.5943,1.5938,1.5942,24000000.0
2007-06-28 13:05:00,1.5939,1.5941,1.5936,1.5936,24000000.0
2007-06-28 13:06:00,1.5935,1.594,1.5933,1.5938,24000000.0
2007-06-28 13:07:00,1.594,1.594,1.5937,1.5938,24000000.0
2007-06-28 13:08:00,1.5936,1.5938,1.5935,1.5935,24000000.0
2007-06-28 13:09:00,1.5937,1.5937,1.5935,1.5935,24000000.0
2007-06-28 13:10:00,1.5933,1.5937,1.5933,1.5937,24000000.0
2007-06-28 13:11:00,1.5935,1.5937,1.5933,1.5933,24000000.0
2007-06-28 13:12:00,1.5934,1.5935,1.5929,1.5929,24000000.0
2007-06-28 13:13:00,1.5927,1.5932,1.5927,1.5928,24000000.0
2007-06-28 13:14:00,1.5929,1.5929,1.5924,1.5927,24000000.0
2007-06-28 13:15:00,1.5926,1.5929,1.5925,1.5929,24000000.0
2007-06-28 13:16:00,1.5928,1.5931,1.5928,1.5931,24000000.0
2007-06-28 13:17:00,1.5929,1.5931,1.5927,1.5927,24000000.0
2007-06-28 13:18:00,1.5928,1.5929,1.5923,1.5924,24000000.0
2007-06-28 13:19:00,1.5926,1.5926,1.5919,1.5922,24000000.0
2007-06-28 13:20:00,1.5921,1.5926,1.5919,1.5923,24000000.0
2007-06-28 13:21:00,1.5922,1.5926,1.5922,1.5924,24000000.0
2007-06-28 13:22:00,1.5923,1.5928,1.5923,1.5926,24000000.0
2007-06-28 13:23:00,1.5924,1.5925,1.5923,1.5925,24000000.0
2007-06-28 13:24:00,1.5926,1.5926,1.5925,1.5926,24000000.0
2007-06-28 13:25:00,1.5927,1.5927,1.5923,1.5923,24000000.0
2007-06-28 13:26:00,1.5925,1.5925,1.5912,1.5912,24000000.0
2007-06-28 13:27:00,1.591,1.5915,1.5906,1.5913,24000000.0
2007-06-28 13:28:00,1.5911,1.5914,1.5909,1.5912,24000000.0
2007-06-28 13:29:00,1.5911,1.5913,1.5909,1.5913,24000000.0
2007-06-28 13:30:00,1.5912,1.5914,1.5912,1.5914,24000000.0
2007-06-28 13:31:00,1.5915,1.5915,1.5911,1.5913,24000000.0
2007-06-28 13:32:00,1.5914,1.5916,1.5911,1.5913,24000000.0
2007-06-28 13:33:00,1.5915,1.5917,1.5913,1.5915,24000000.0
2007-06-28 13:34:00,1.5916,1.5916,1.5912,1.5916,24000000.0
2007-06-28 13:35:00,1.5914,1.5919,1.5914,1.5919,24000000.0
2007-06-28 13:36:00,1.5917,1.5919,1.5917,1.5919,24000000.0
2007-06-28 13:37:00,1.5921,1.5923,1.5918,1.5923,24000000.0
2007-06-28 13:38:00,1.5922,1.5923,1.592,1.5921,24000000.0
2007-06-28 13:39:00,1.5923,1.5923,1.592,1.5923,24000000.0
2007-06-28 13:40:00,1.5922,1.5923,1.5922,1.5922,24000000.0
2007-06-28 13:41:00,1.5924,1.5925,1.592,1.5921,24000000.0
2007-06-28 13:42:00,1.592,1.5922,1.5919,1.592,24000000.0
2007-06-28 13:43:00,1.5919,1.5923,1.5917,1.5921,24000000.0
2007-06-28 13:44:00,1.5922,1.5922,1.5921,1.5921,24000000.0
2007-06-28 13:45:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-06-28 13:46:00,1.5921,1.5921,1.592,1.592,24000000.0
2007-06-28 13:47:00,1.5918,1.592,1.5917,1.5917,24000000.0
2007-06-28 13:48:00,1.5919,1.5922,1.5919,1.5922,24000000.0
2007-06-28 13:49:00,1.5924,1.5924,1.5922,1.5922,24000000.0
2007-06-28 13:51:00,1.5923,1.5923,1.5921,1.5922,24000000.0
2007-06-28 13:52:00,1.592,1.5922,1.592,1.5921,24000000.0
2007-06-28 13:53:00,1.5922,1.5922,1.5921,1.5922,24000000.0
2007-06-28 13:54:00,1.5924,1.5924,1.5922,1.5922,24000000.0
2007-06-28 13:55:00,1.5921,1.5923,1.5919,1.5923,24000000.0
2007-06-28 13:56:00,1.5925,1.5925,1.5923,1.5923,24000000.0
2007-06-28 13:57:00,1.5922,1.5923,1.592,1.592,24000000.0
2007-06-28 13:58:00,1.5922,1.5922,1.5919,1.5919,24000000.0
2007-06-28 13:59:00,1.5921,1.5921,1.5917,1.592,24000000.0
2007-06-28 14:00:00,1.5922,1.5923,1.592,1.592,24000000.0
2007-06-28 14:01:00,1.5922,1.5922,1.592,1.5922,24000000.0
2007-06-28 14:03:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-06-28 14:04:00,1.5921,1.5923,1.5921,1.5921,24000000.0
2007-06-28 14:05:00,1.5923,1.5923,1.592,1.592,24000000.0
2007-06-28 14:06:00,1.5919,1.592,1.5918,1.5918,24000000.0
2007-06-28 14:07:00,1.5917,1.5921,1.5917,1.5921,24000000.0
2007-06-28 14:08:00,1.5919,1.5919,1.5919,1.5919,24000000.0
2007-06-28 14:09:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-06-28 14:10:00,1.5915,1.5919,1.5914,1.5919,24000000.0
2007-06-28 14:11:00,1.5917,1.5919,1.5916,1.5918,24000000.0
2007-06-28 14:12:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-06-28 14:13:00,1.5914,1.5917,1.5914,1.5916,24000000.0
2007-06-28 14:14:00,1.5917,1.5919,1.5917,1.5918,24000000.0
2007-06-28 14:15:00,1.5917,1.5918,1.5915,1.5915,24000000.0
2007-06-28 14:16:00,1.5914,1.5918,1.5914,1.5916,24000000.0
2007-06-28 14:17:00,1.5918,1.5919,1.5915,1.5916,24000000.0
2007-06-28 14:18:00,1.5918,1.5918,1.5914,1.5916,24000000.0
2007-06-28 14:19:00,1.5918,1.5918,1.5913,1.5916,24000000.0
2007-06-28 14:20:00,1.5914,1.5915,1.5906,1.5908,24000000.0
2007-06-28 14:21:00,1.5906,1.5911,1.5906,1.5909,24000000.0
2007-06-28 14:22:00,1.591,1.5912,1.591,1.5911,24000000.0
2007-06-28 14:23:00,1.5909,1.5911,1.5906,1.5911,24000000.0
2007-06-28 14:24:00,1.591,1.5913,1.5908,1.591,24000000.0
2007-06-28 14:25:00,1.5911,1.5917,1.591,1.591,24000000.0
2007-06-28 14:26:00,1.5911,1.5912,1.5909,1.5911,24000000.0
2007-06-28 14:27:00,1.5913,1.5916,1.5913,1.5914,24000000.0
2007-06-28 14:28:00,1.5916,1.5916,1.5912,1.5915,24000000.0
2007-06-28 14:29:00,1.5914,1.5918,1.591,1.5915,24000000.0
2007-06-28 14:30:00,1.5916,1.5918,1.5906,1.5911,24000000.0
2007-06-28 14:31:00,1.591,1.591,1.5906,1.591,24000000.0
2007-06-28 14:32:00,1.5911,1.5913,1.5906,1.5906,24000000.0
2007-06-28 14:33:00,1.5907,1.5914,1.5906,1.5913,24000000.0
2007-06-28 14:34:00,1.5911,1.5911,1.5907,1.591,24000000.0
2007-06-28 14:35:00,1.5912,1.5914,1.5911,1.5911,24000000.0
2007-06-28 14:36:00,1.5912,1.5916,1.5911,1.5916,24000000.0
2007-06-28 14:37:00,1.5913,1.5915,1.5911,1.5912,24000000.0
2007-06-28 14:38:00,1.5911,1.5917,1.5911,1.5915,24000000.0
2007-06-28 14:39:00,1.5916,1.5916,1.5909,1.5909,24000000.0
2007-06-28 14:40:00,1.5908,1.5911,1.5907,1.591,24000000.0
2007-06-28 14:41:00,1.5911,1.5913,1.5909,1.5909,24000000.0
2007-06-28 14:42:00,1.5907,1.5915,1.5906,1.5915,24000000.0
2007-06-28 14:43:00,1.5913,1.5915,1.5912,1.5915,24000000.0
2007-06-28 14:44:00,1.5913,1.592,1.5913,1.5919,24000000.0
2007-06-28 14:45:00,1.5917,1.5919,1.5915,1.5919,24000000.0
2007-06-28 14:46:00,1.5921,1.5921,1.5913,1.5915,24000000.0
2007-06-28 14:47:00,1.5916,1.5917,1.5914,1.5915,24000000.0
2007-06-28 14:48:00,1.5914,1.5918,1.5914,1.5916,24000000.0
2007-06-28 14:49:00,1.5915,1.5917,1.5915,1.5915,24000000.0
2007-06-28 14:50:00,1.5913,1.5916,1.5913,1.5915,24000000.0
2007-06-28 14:51:00,1.5916,1.5916,1.5914,1.5914,24000000.0
2007-06-28 14:52:00,1.5912,1.5914,1.5912,1.5914,24000000.0
2007-06-28 14:53:00,1.5913,1.5915,1.5913,1.5914,24000000.0
2007-06-28 14:54:00,1.5912,1.5915,1.5912,1.5914,24000000.0
2007-06-28 14:55:00,1.5915,1.5915,1.5914,1.5915,24000000.0
2007-06-28 14:56:00,1.5916,1.5916,1.5912,1.5914,24000000.0
2007-06-28 14:57:00,1.5912,1.5913,1.591,1.5912,24000000.0
2007-06-28 14:58:00,1.5911,1.5913,1.5911,1.5911,24000000.0
2007-06-28 14:59:00,1.5913,1.5914,1.5913,1.5913,24000000.0
2007-06-28 15:00:00,1.5915,1.5917,1.5913,1.5915,24000000.0
2007-06-28 15:01:00,1.5913,1.5916,1.5912,1.5914,24000000.0
2007-06-28 15:02:00,1.5912,1.5915,1.5912,1.5914,24000000.0
2007-06-28 15:03:00,1.5915,1.5915,1.5911,1.5912,24000000.0
2007-06-28 15:04:00,1.5916,1.5922,1.5914,1.5916,24000000.0
2007-06-28 15:05:00,1.592,1.5922,1.5916,1.5917,24000000.0
2007-06-28 15:06:00,1.5916,1.5918,1.5916,1.5918,24000000.0
2007-06-28 15:07:00,1.5917,1.5918,1.5917,1.5917,24000000.0
2007-06-28 15:08:00,1.5915,1.5917,1.5915,1.5917,24000000.0
2007-06-28 15:09:00,1.5919,1.592,1.5917,1.5919,24000000.0
2007-06-28 15:10:00,1.5921,1.5921,1.5917,1.5917,24000000.0
2007-06-28 15:11:00,1.5915,1.5916,1.5906,1.5906,24000000.0
2007-06-28 15:12:00,1.5907,1.5909,1.5906,1.5907,24000000.0
2007-06-28 15:13:00,1.5909,1.5909,1.5907,1.5909,24000000.0
2007-06-28 15:14:00,1.591,1.591,1.5909,1.5909,24000000.0
2007-06-28 15:15:00,1.591,1.591,1.5907,1.5907,24000000.0
2007-06-28 15:16:00,1.5906,1.5909,1.5906,1.5908,24000000.0
2007-06-28 15:17:00,1.5907,1.5907,1.5907,1.5907,24000000.0
2007-06-28 15:18:00,1.5908,1.5909,1.5905,1.5908,24000000.0
2007-06-28 15:19:00,1.5909,1.5909,1.5909,1.5909,24000000.0
2007-06-28 15:20:00,1.591,1.5911,1.5909,1.591,24000000.0
2007-06-28 15:21:00,1.5909,1.591,1.5906,1.5906,24000000.0
2007-06-28 15:22:00,1.5905,1.5907,1.5905,1.5907,24000000.0
2007-06-28 15:23:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-06-28 15:24:00,1.591,1.591,1.5908,1.5909,24000000.0
2007-06-28 15:25:00,1.591,1.591,1.5905,1.5908,24000000.0
2007-06-28 15:26:00,1.5907,1.5907,1.5903,1.5905,24000000.0
2007-06-28 15:27:00,1.5907,1.5907,1.5905,1.5906,24000000.0
2007-06-28 15:28:00,1.5905,1.5905,1.5902,1.5903,24000000.0
2007-06-28 15:29:00,1.5902,1.5906,1.5902,1.5905,24000000.0
2007-06-28 15:30:00,1.5903,1.5905,1.5903,1.5905,24000000.0
2007-06-28 15:32:00,1.5903,1.5903,1.5902,1.5902,24000000.0
2007-06-28 15:33:00,1.5901,1.5903,1.59,1.5901,24000000.0
2007-06-28 15:34:00,1.5903,1.5909,1.5903,1.5909,24000000.0
2007-06-28 15:35:00,1.591,1.5912,1.5909,1.591,24000000.0
2007-06-28 15:36:00,1.5909,1.5916,1.5909,1.5914,24000000.0
2007-06-28 15:37:00,1.5913,1.5913,1.5909,1.5911,24000000.0
2007-06-28 15:38:00,1.5913,1.5913,1.591,1.5911,24000000.0
2007-06-28 15:39:00,1.591,1.591,1.5906,1.5906,24000000.0
2007-06-28 15:40:00,1.5908,1.5908,1.5905,1.5906,24000000.0
2007-06-28 15:41:00,1.5908,1.591,1.5908,1.591,24000000.0
2007-06-28 15:42:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-06-28 15:43:00,1.5908,1.5908,1.5904,1.5905,24000000.0
2007-06-28 15:44:00,1.5904,1.5907,1.5904,1.5906,24000000.0
2007-06-28 15:45:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2007-06-28 15:46:00,1.5909,1.5911,1.5908,1.5911,24000000.0
2007-06-28 15:47:00,1.5913,1.5913,1.5908,1.591,24000000.0
2007-06-28 15:48:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2007-06-28 15:49:00,1.5909,1.5909,1.5907,1.5907,24000000.0
2007-06-28 15:50:00,1.5909,1.5909,1.5906,1.5906,24000000.0
2007-06-28 15:51:00,1.5908,1.5908,1.5905,1.5906,24000000.0
2007-06-28 15:53:00,1.5905,1.5907,1.5903,1.5907,24000000.0
2007-06-28 15:54:00,1.5906,1.5911,1.5906,1.591,24000000.0
2007-06-28 15:55:00,1.5908,1.591,1.5904,1.5907,24000000.0
2007-06-28 15:56:00,1.5909,1.5909,1.5904,1.5905,24000000.0
2007-06-28 15:57:00,1.5904,1.5907,1.5904,1.5907,24000000.0
2007-06-28 15:58:00,1.5909,1.5909,1.5904,1.5904,24000000.0
2007-06-28 15:59:00,1.5902,1.5908,1.5902,1.5903,24000000.0
2007-06-28 16:00:00,1.5904,1.5905,1.5903,1.5903,24000000.0
2007-06-28 16:01:00,1.5901,1.5905,1.5901,1.5904,24000000.0
2007-06-28 16:02:00,1.5902,1.5913,1.5902,1.5908,24000000.0
2007-06-28 16:03:00,1.591,1.5913,1.591,1.5913,24000000.0
2007-06-28 16:04:00,1.5911,1.5913,1.591,1.5911,24000000.0
2007-06-28 16:05:00,1.591,1.5911,1.591,1.5911,24000000.0
2007-06-28 16:06:00,1.5913,1.5913,1.5908,1.5912,24000000.0
2007-06-28 16:07:00,1.591,1.5912,1.591,1.5912,24000000.0
2007-06-28 16:08:00,1.591,1.5914,1.591,1.5914,24000000.0
2007-06-28 16:09:00,1.5912,1.5914,1.5912,1.5914,24000000.0
2007-06-28 16:10:00,1.591,1.5913,1.591,1.5911,24000000.0
2007-06-28 16:12:00,1.591,1.5911,1.5908,1.5908,24000000.0
2007-06-28 16:13:00,1.591,1.591,1.5906,1.5906,24000000.0
2007-06-28 16:15:00,1.5908,1.5908,1.5903,1.5905,24000000.0
2007-06-28 16:16:00,1.5903,1.5908,1.5902,1.5908,24000000.0
2007-06-28 16:17:00,1.5906,1.5909,1.5905,1.5907,24000000.0
2007-06-28 16:18:00,1.5906,1.5908,1.5903,1.5903,24000000.0
2007-06-28 16:19:00,1.5902,1.5905,1.5902,1.5903,24000000.0
2007-06-28 16:20:00,1.5905,1.5905,1.5901,1.5904,24000000.0
2007-06-28 16:21:00,1.5902,1.5905,1.59,1.59,24000000.0
2007-06-28 16:22:00,1.5901,1.5905,1.59,1.5902,24000000.0
2007-06-28 16:23:00,1.5903,1.5904,1.5901,1.5902,24000000.0
2007-06-28 16:24:00,1.5904,1.5904,1.5903,1.5904,24000000.0
2007-06-28 16:25:00,1.5903,1.5906,1.5901,1.5901,24000000.0
2007-06-28 16:26:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-06-28 16:27:00,1.59,1.59,1.5898,1.59,24000000.0
2007-06-28 16:28:00,1.5898,1.5899,1.5897,1.5898,24000000.0
2007-06-28 16:29:00,1.59,1.59,1.5899,1.5899,24000000.0
2007-06-28 16:30:00,1.5901,1.5905,1.5899,1.5905,24000000.0
2007-06-28 16:31:00,1.5903,1.5907,1.5903,1.5906,24000000.0
2007-06-28 16:32:00,1.5904,1.5906,1.5902,1.5904,24000000.0
2007-06-28 16:33:00,1.5902,1.5907,1.5902,1.5902,24000000.0
2007-06-28 16:34:00,1.5904,1.5904,1.5902,1.5904,24000000.0
2007-06-28 16:35:00,1.5906,1.5908,1.5904,1.5906,24000000.0
2007-06-28 16:36:00,1.5908,1.5909,1.5906,1.5907,24000000.0
2007-06-28 16:37:00,1.5906,1.5906,1.5906,1.5906,24000000.0
2007-06-28 16:38:00,1.5907,1.5907,1.5906,1.5906,24000000.0
2007-06-28 16:39:00,1.5905,1.5909,1.5904,1.5908,24000000.0
2007-06-28 16:40:00,1.5907,1.5908,1.5907,1.5908,24000000.0
2007-06-28 16:41:00,1.5909,1.5909,1.5908,1.5908,24000000.0
2007-06-28 16:42:00,1.5907,1.5908,1.5907,1.5908,24000000.0
2007-06-28 16:43:00,1.5907,1.5909,1.5907,1.5909,24000000.0
2007-06-28 16:44:00,1.5911,1.5911,1.5909,1.5911,24000000.0
2007-06-28 16:45:00,1.5909,1.5911,1.5908,1.5908,24000000.0
2007-06-28 16:46:00,1.5909,1.5911,1.5908,1.5911,24000000.0
2007-06-28 16:47:00,1.5909,1.5911,1.5908,1.5909,24000000.0
2007-06-28 16:48:00,1.5908,1.5913,1.5908,1.5911,24000000.0
2007-06-28 16:49:00,1.5912,1.5912,1.5907,1.5907,24000000.0
2007-06-28 16:50:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-06-28 16:51:00,1.5906,1.5909,1.5906,1.5909,24000000.0
2007-06-28 16:52:00,1.5907,1.5909,1.5907,1.5907,24000000.0
2007-06-28 16:53:00,1.5909,1.5912,1.5909,1.5912,24000000.0
2007-06-28 16:54:00,1.5909,1.5912,1.5909,1.5911,24000000.0
2007-06-28 16:55:00,1.5912,1.5912,1.5909,1.5909,24000000.0
2007-06-28 16:56:00,1.5907,1.591,1.5907,1.5909,24000000.0
2007-06-28 16:57:00,1.591,1.591,1.5907,1.5909,24000000.0
2007-06-28 16:58:00,1.5907,1.591,1.5906,1.5907,24000000.0
2007-06-28 16:59:00,1.5906,1.5907,1.5894,1.5896,24000000.0
2007-06-28 17:00:00,1.5898,1.5904,1.5896,1.5904,24000000.0
2007-06-28 17:01:00,1.5905,1.5907,1.5904,1.5906,24000000.0
2007-06-28 17:03:00,1.5904,1.5906,1.5902,1.5902,24000000.0
2007-06-28 17:04:00,1.59,1.5902,1.59,1.5901,24000000.0
2007-06-28 17:05:00,1.5902,1.5909,1.5902,1.5909,24000000.0
2007-06-28 17:06:00,1.5907,1.591,1.5905,1.5909,24000000.0
2007-06-28 17:07:00,1.5907,1.5909,1.5905,1.5909,24000000.0
2007-06-28 17:08:00,1.5907,1.5909,1.5904,1.5907,24000000.0
2007-06-28 17:09:00,1.5909,1.5909,1.5907,1.5909,24000000.0
2007-06-28 17:10:00,1.5907,1.5909,1.5907,1.5909,24000000.0
2007-06-28 17:11:00,1.5907,1.5909,1.5907,1.5907,24000000.0
2007-06-28 17:12:00,1.5909,1.5909,1.5906,1.5907,24000000.0
2007-06-28 17:13:00,1.5906,1.591,1.5906,1.591,24000000.0
2007-06-28 17:14:00,1.5909,1.591,1.5909,1.591,24000000.0
2007-06-28 17:15:00,1.5909,1.591,1.5909,1.5909,24000000.0
2007-06-28 17:16:00,1.591,1.591,1.5909,1.5909,24000000.0
2007-06-28 17:17:00,1.5907,1.591,1.5907,1.5909,24000000.0
2007-06-28 17:18:00,1.591,1.591,1.5909,1.5909,24000000.0
2007-06-28 17:19:00,1.591,1.591,1.5909,1.5909,24000000.0
2007-06-28 17:20:00,1.591,1.591,1.5909,1.591,24000000.0
2007-06-28 17:21:00,1.5909,1.591,1.5909,1.591,24000000.0
2007-06-28 17:22:00,1.5911,1.5911,1.591,1.591,24000000.0
2007-06-28 17:24:00,1.5909,1.5909,1.5907,1.5907,24000000.0
2007-06-28 17:25:00,1.5909,1.591,1.5909,1.591,24000000.0
2007-06-28 17:26:00,1.5909,1.591,1.5909,1.5909,24000000.0
2007-06-28 17:27:00,1.591,1.591,1.5909,1.591,24000000.0
2007-06-28 17:28:00,1.5911,1.5911,1.591,1.5911,24000000.0
2007-06-28 17:29:00,1.5913,1.5913,1.5913,1.5913,24000000.0
2007-06-28 17:30:00,1.5915,1.5915,1.5913,1.5915,24000000.0
2007-06-28 17:31:00,1.5913,1.5915,1.5913,1.5914,24000000.0
2007-06-28 17:32:00,1.5913,1.5915,1.5913,1.5913,24000000.0
2007-06-28 17:33:00,1.5914,1.5916,1.5914,1.5915,24000000.0
2007-06-28 17:34:00,1.5914,1.5915,1.5914,1.5914,24000000.0
2007-06-28 17:35:00,1.5913,1.5914,1.5913,1.5913,24000000.0
2007-06-28 17:36:00,1.5912,1.5915,1.5912,1.5912,24000000.0
2007-06-28 17:38:00,1.5914,1.5914,1.5913,1.5914,24000000.0
2007-06-28 17:39:00,1.5913,1.5914,1.5913,1.5913,24000000.0
2007-06-28 17:40:00,1.5914,1.5916,1.5913,1.5915,24000000.0
2007-06-28 17:41:00,1.5914,1.5916,1.5914,1.5915,24000000.0
2007-06-28 17:42:00,1.5916,1.5916,1.5912,1.5914,24000000.0
2007-06-28 17:43:00,1.5913,1.5914,1.5913,1.5914,24000000.0
2007-06-28 17:44:00,1.5912,1.5912,1.5911,1.5912,24000000.0
2007-06-28 17:45:00,1.5911,1.5912,1.5911,1.5912,24000000.0
2007-06-28 17:46:00,1.5914,1.5917,1.5912,1.5916,24000000.0
2007-06-28 17:47:00,1.5917,1.5917,1.5914,1.5915,24000000.0
2007-06-28 17:48:00,1.5916,1.5916,1.5914,1.5914,24000000.0
2007-06-28 17:49:00,1.5915,1.5916,1.5914,1.5914,24000000.0
2007-06-28 17:50:00,1.5915,1.5917,1.5914,1.5916,24000000.0
2007-06-28 17:51:00,1.5915,1.5917,1.5915,1.5915,24000000.0
2007-06-28 17:52:00,1.5916,1.5917,1.5913,1.5914,24000000.0
2007-06-28 17:53:00,1.5913,1.5915,1.5913,1.5914,24000000.0
2007-06-28 17:54:00,1.5913,1.5915,1.5913,1.5914,24000000.0
2007-06-28 17:56:00,1.5915,1.5916,1.5913,1.5914,24000000.0
2007-06-28 17:57:00,1.5913,1.5914,1.5913,1.5914,24000000.0
2007-06-28 17:58:00,1.5916,1.5916,1.5914,1.5915,24000000.0
2007-06-28 17:59:00,1.5916,1.5916,1.5915,1.5915,24000000.0
2007-06-28 18:00:00,1.5914,1.5915,1.5914,1.5914,24000000.0
2007-06-28 18:01:00,1.5915,1.5915,1.5915,1.5915,24000000.0
2007-06-28 18:02:00,1.5914,1.5915,1.5914,1.5915,24000000.0
2007-06-28 18:03:00,1.5913,1.5913,1.5913,1.5913,24000000.0
2007-06-28 18:04:00,1.5912,1.5912,1.591,1.591,24000000.0
2007-06-28 18:05:00,1.5909,1.5911,1.5907,1.5909,24000000.0
2007-06-28 18:06:00,1.591,1.591,1.591,1.591,24000000.0
2007-06-28 18:08:00,1.5909,1.591,1.5909,1.591,24000000.0
2007-06-28 18:11:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-06-28 18:12:00,1.5907,1.5911,1.5906,1.591,24000000.0
2007-06-28 18:13:00,1.5911,1.5911,1.591,1.5911,24000000.0
2007-06-28 18:14:00,1.5913,1.5913,1.5912,1.5912,24000000.0
2007-06-28 18:15:00,1.5909,1.591,1.5904,1.5906,24000000.0
2007-06-28 18:16:00,1.5905,1.5907,1.5902,1.5902,24000000.0
2007-06-28 18:17:00,1.5903,1.5903,1.5901,1.5901,24000000.0
2007-06-28 18:18:00,1.59,1.5903,1.59,1.5903,24000000.0
2007-06-28 18:19:00,1.5905,1.5905,1.5901,1.5901,24000000.0
2007-06-28 18:20:00,1.5902,1.5902,1.5902,1.5902,24000000.0
2007-06-28 18:21:00,1.5901,1.5901,1.5901,1.5901,24000000.0
2007-06-28 18:22:00,1.5902,1.5903,1.5901,1.5902,24000000.0
2007-06-28 18:23:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-06-28 18:24:00,1.5905,1.5906,1.5905,1.5905,24000000.0
2007-06-28 18:25:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-06-28 18:26:00,1.5905,1.5905,1.59,1.5902,24000000.0
2007-06-28 18:28:00,1.5901,1.5904,1.5901,1.5903,24000000.0
2007-06-28 18:29:00,1.5902,1.5902,1.5902,1.5902,24000000.0
2007-06-28 18:31:00,1.5901,1.5901,1.5899,1.5899,24000000.0
2007-06-28 18:32:00,1.59,1.5904,1.59,1.5904,24000000.0
2007-06-28 18:33:00,1.5902,1.5904,1.5901,1.5901,24000000.0
2007-06-28 18:34:00,1.59,1.5902,1.5898,1.5898,24000000.0
2007-06-28 18:35:00,1.5899,1.5899,1.5898,1.5899,24000000.0
2007-06-28 18:36:00,1.5898,1.5899,1.5898,1.5898,24000000.0
2007-06-28 18:37:00,1.5897,1.5899,1.5896,1.5899,24000000.0
2007-06-28 18:38:00,1.5898,1.5899,1.5898,1.5899,24000000.0
2007-06-28 18:39:00,1.59,1.59,1.5898,1.5899,24000000.0
2007-06-28 18:40:00,1.5898,1.59,1.5898,1.59,24000000.0
2007-06-28 18:41:00,1.5899,1.59,1.5896,1.5896,24000000.0
2007-06-28 18:42:00,1.5898,1.5898,1.5898,1.5898,24000000.0
2007-06-28 18:43:00,1.5897,1.5898,1.5895,1.5895,24000000.0
2007-06-28 18:44:00,1.5894,1.5895,1.5893,1.5894,24000000.0
2007-06-28 18:45:00,1.5892,1.5895,1.5892,1.5895,24000000.0
2007-06-28 18:46:00,1.5896,1.5896,1.5896,1.5896,24000000.0
2007-06-28 18:47:00,1.5897,1.5898,1.5895,1.5895,24000000.0
2007-06-28 18:48:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-06-28 18:49:00,1.5897,1.5901,1.5896,1.5898,24000000.0
2007-06-28 18:50:00,1.5897,1.5898,1.5895,1.5895,24000000.0
2007-06-28 18:51:00,1.5896,1.5896,1.5893,1.5894,24000000.0
2007-06-28 18:52:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-06-28 18:53:00,1.5895,1.5897,1.5895,1.5896,24000000.0
2007-06-28 18:54:00,1.5898,1.5898,1.5897,1.5897,24000000.0
2007-06-28 18:55:00,1.5895,1.5896,1.5895,1.5896,24000000.0
2007-06-28 18:56:00,1.5897,1.5898,1.5896,1.5896,24000000.0
2007-06-28 18:57:00,1.5897,1.5899,1.5897,1.5897,24000000.0
2007-06-28 18:58:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-06-28 18:59:00,1.5897,1.5899,1.5896,1.5898,24000000.0
2007-06-28 19:00:00,1.5897,1.5899,1.5896,1.5897,24000000.0
2007-06-28 19:01:00,1.5898,1.5898,1.5897,1.5897,24000000.0
2007-06-28 19:02:00,1.5896,1.5896,1.5893,1.5894,24000000.0
2007-06-28 19:03:00,1.5893,1.5893,1.5892,1.5892,24000000.0
2007-06-28 19:04:00,1.5893,1.5894,1.5892,1.5894,24000000.0
2007-06-28 19:05:00,1.5893,1.5893,1.5891,1.5891,24000000.0
2007-06-28 19:06:00,1.5892,1.5892,1.5889,1.589,24000000.0
2007-06-28 19:07:00,1.5892,1.5892,1.589,1.5892,24000000.0
2007-06-28 19:08:00,1.5893,1.5893,1.5892,1.5893,24000000.0
2007-06-28 19:09:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-06-28 19:10:00,1.5895,1.5896,1.5895,1.5895,24000000.0
2007-06-28 19:11:00,1.5896,1.5897,1.5895,1.5896,24000000.0
2007-06-28 19:13:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-06-28 19:14:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-06-28 19:15:00,1.5896,1.5896,1.5893,1.5894,24000000.0
2007-06-28 19:16:00,1.5893,1.5895,1.5893,1.5895,24000000.0
2007-06-28 19:17:00,1.5894,1.5895,1.5894,1.5895,24000000.0
2007-06-28 19:18:00,1.5893,1.5893,1.5892,1.5893,24000000.0
2007-06-28 19:20:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-06-28 19:21:00,1.589,1.5892,1.589,1.5892,24000000.0
2007-06-28 19:22:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-06-28 19:23:00,1.5891,1.5893,1.5891,1.5893,24000000.0
2007-06-28 19:25:00,1.5895,1.5895,1.5892,1.5894,24000000.0
2007-06-28 19:26:00,1.5893,1.5895,1.5892,1.5892,24000000.0
2007-06-28 19:27:00,1.5891,1.5892,1.5891,1.5891,24000000.0
2007-06-28 19:28:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-06-28 19:29:00,1.5887,1.5888,1.5885,1.5886,24000000.0
2007-06-28 19:30:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-06-28 19:31:00,1.5892,1.5892,1.5889,1.5891,24000000.0
2007-06-28 19:32:00,1.589,1.5892,1.589,1.5892,24000000.0
2007-06-28 19:33:00,1.5891,1.5893,1.5891,1.5893,24000000.0
2007-06-28 19:34:00,1.5892,1.5893,1.5892,1.5893,24000000.0
2007-06-28 19:35:00,1.5892,1.5893,1.5892,1.5893,24000000.0
2007-06-28 19:36:00,1.5894,1.5895,1.5892,1.5895,24000000.0
2007-06-28 19:37:00,1.5893,1.5895,1.5893,1.5894,24000000.0
2007-06-28 19:38:00,1.5891,1.5891,1.5888,1.5889,24000000.0
2007-06-28 19:39:00,1.5888,1.589,1.5888,1.5889,24000000.0
2007-06-28 19:40:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-06-28 19:41:00,1.5888,1.5888,1.5886,1.5886,24000000.0
2007-06-28 19:42:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-06-28 19:43:00,1.5887,1.589,1.5885,1.589,24000000.0
2007-06-28 19:44:00,1.5888,1.5888,1.5886,1.5886,24000000.0
2007-06-28 19:45:00,1.5885,1.5885,1.5883,1.5884,24000000.0
2007-06-28 19:46:00,1.5885,1.5885,1.5881,1.5881,24000000.0
2007-06-28 19:48:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-06-28 19:49:00,1.5882,1.5886,1.5882,1.5885,24000000.0
2007-06-28 19:50:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-06-28 19:51:00,1.5884,1.5886,1.5884,1.5885,24000000.0
2007-06-28 19:52:00,1.5884,1.5885,1.5883,1.5884,24000000.0
2007-06-28 19:53:00,1.5883,1.5885,1.5881,1.5881,24000000.0
2007-06-28 19:54:00,1.5882,1.5883,1.588,1.5882,24000000.0
2007-06-28 19:55:00,1.5881,1.5886,1.5881,1.5885,24000000.0
2007-06-28 19:56:00,1.5886,1.5889,1.5885,1.5888,24000000.0
2007-06-28 19:57:00,1.5889,1.589,1.5885,1.5886,24000000.0
2007-06-28 19:58:00,1.5887,1.5889,1.5887,1.5889,24000000.0
2007-06-28 19:59:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-06-28 20:00:00,1.589,1.589,1.5888,1.5889,24000000.0
2007-06-28 20:01:00,1.589,1.5891,1.5886,1.5886,24000000.0
2007-06-28 20:02:00,1.5884,1.589,1.5884,1.5889,24000000.0
2007-06-28 20:03:00,1.589,1.589,1.589,1.589,24000000.0
2007-06-28 20:04:00,1.5891,1.5893,1.5891,1.5893,24000000.0
2007-06-28 20:05:00,1.5894,1.5895,1.5892,1.5894,24000000.0
2007-06-28 20:06:00,1.5895,1.5895,1.5891,1.5893,24000000.0
2007-06-28 20:07:00,1.5891,1.5894,1.5891,1.5893,24000000.0
2007-06-28 20:08:00,1.5891,1.5893,1.589,1.5891,24000000.0
2007-06-28 20:09:00,1.589,1.5893,1.5889,1.5892,24000000.0
2007-06-28 20:10:00,1.5893,1.5895,1.5892,1.5893,24000000.0
2007-06-28 20:11:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-06-28 20:12:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-06-28 20:13:00,1.5894,1.5897,1.5893,1.5897,24000000.0
2007-06-28 20:14:00,1.5896,1.5908,1.5895,1.5903,24000000.0
2007-06-28 20:15:00,1.5902,1.5904,1.589,1.5896,24000000.0
2007-06-28 20:16:00,1.5894,1.5896,1.5886,1.5889,24000000.0
2007-06-28 20:17:00,1.5888,1.59,1.5888,1.5899,24000000.0
2007-06-28 20:18:00,1.5898,1.5901,1.5893,1.5893,24000000.0
2007-06-28 20:19:00,1.5891,1.5893,1.5887,1.5892,24000000.0
2007-06-28 20:20:00,1.5893,1.5895,1.589,1.5891,24000000.0
2007-06-28 20:21:00,1.5889,1.5892,1.5888,1.5889,24000000.0
2007-06-28 20:22:00,1.589,1.5895,1.5888,1.5892,24000000.0
2007-06-28 20:23:00,1.5894,1.5894,1.5887,1.5891,24000000.0
2007-06-28 20:24:00,1.5889,1.5895,1.5888,1.5894,24000000.0
2007-06-28 20:25:00,1.5893,1.5895,1.589,1.5894,24000000.0
2007-06-28 20:26:00,1.5896,1.5898,1.5893,1.5893,24000000.0
2007-06-28 20:27:00,1.5894,1.5897,1.5894,1.5897,24000000.0
2007-06-28 20:28:00,1.5898,1.5898,1.5893,1.5896,24000000.0
2007-06-28 20:29:00,1.5895,1.5896,1.5895,1.5896,24000000.0
2007-06-28 20:30:00,1.5895,1.5896,1.5894,1.5894,24000000.0
2007-06-28 20:31:00,1.5893,1.5898,1.5892,1.5897,24000000.0
2007-06-28 20:32:00,1.5899,1.5904,1.5898,1.5898,24000000.0
2007-06-28 20:33:00,1.5899,1.5902,1.5896,1.59,24000000.0
2007-06-28 20:34:00,1.5898,1.5902,1.5896,1.5901,24000000.0
2007-06-28 20:35:00,1.5898,1.5902,1.5896,1.59,24000000.0
2007-06-28 20:36:00,1.5901,1.5903,1.5899,1.5899,24000000.0
2007-06-28 20:37:00,1.5896,1.5899,1.5895,1.5897,24000000.0
2007-06-28 20:38:00,1.5896,1.5898,1.5889,1.5889,24000000.0
2007-06-28 20:39:00,1.589,1.5892,1.5888,1.5889,24000000.0
2007-06-28 20:40:00,1.5888,1.5894,1.5888,1.5894,24000000.0
2007-06-28 20:41:00,1.5896,1.5896,1.5892,1.5892,24000000.0
2007-06-28 20:42:00,1.5891,1.5892,1.5888,1.5892,24000000.0
2007-06-28 20:43:00,1.5891,1.5893,1.5888,1.5888,24000000.0
2007-06-28 20:44:00,1.5887,1.5888,1.5883,1.5884,24000000.0
2007-06-28 20:45:00,1.5885,1.5886,1.5883,1.5884,24000000.0
2007-06-28 20:46:00,1.5882,1.5885,1.5882,1.5885,24000000.0
2007-06-28 20:47:00,1.5883,1.5885,1.5883,1.5884,24000000.0
2007-06-28 20:48:00,1.5885,1.5885,1.5881,1.5884,24000000.0
2007-06-28 20:49:00,1.5885,1.5886,1.5883,1.5883,24000000.0
2007-06-28 20:50:00,1.5885,1.5885,1.588,1.5884,24000000.0
2007-06-28 20:51:00,1.5883,1.5884,1.5882,1.5883,24000000.0
2007-06-28 20:52:00,1.5884,1.5885,1.5883,1.5883,24000000.0
2007-06-28 20:53:00,1.5884,1.5884,1.5882,1.5882,24000000.0
2007-06-28 20:54:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-06-28 20:55:00,1.5883,1.5883,1.588,1.588,24000000.0
2007-06-28 20:56:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-06-28 20:57:00,1.5882,1.5882,1.5877,1.5878,24000000.0
2007-06-28 20:58:00,1.588,1.5881,1.5876,1.5876,24000000.0
2007-06-28 20:59:00,1.5875,1.588,1.5875,1.5878,24000000.0
2007-06-28 21:00:00,1.588,1.588,1.5873,1.5875,24000000.0
2007-06-28 21:01:00,1.5876,1.5878,1.5873,1.5875,24000000.0
2007-06-28 21:02:00,1.5876,1.5878,1.5874,1.5876,24000000.0
2007-06-28 21:03:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-06-28 21:04:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-06-28 21:05:00,1.5875,1.5878,1.5875,1.5878,24000000.0
2007-06-28 21:06:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-06-28 21:07:00,1.588,1.588,1.5878,1.5879,24000000.0
2007-06-28 21:08:00,1.5878,1.588,1.5878,1.5879,24000000.0
2007-06-28 21:09:00,1.588,1.588,1.5875,1.5876,24000000.0
2007-06-28 21:10:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-06-28 21:11:00,1.5878,1.5878,1.5876,1.5878,24000000.0
2007-06-28 21:12:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-06-28 21:13:00,1.5878,1.5878,1.5874,1.5877,24000000.0
2007-06-28 21:14:00,1.5875,1.5879,1.5875,1.5878,24000000.0
2007-06-28 21:15:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-06-28 21:16:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-06-28 21:17:00,1.5877,1.5877,1.5874,1.5875,24000000.0
2007-06-28 21:18:00,1.5874,1.5874,1.5868,1.587,24000000.0
2007-06-28 21:19:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-06-28 21:20:00,1.5871,1.5874,1.5871,1.5872,24000000.0
2007-06-28 21:21:00,1.5871,1.5873,1.5866,1.5866,24000000.0
2007-06-28 21:22:00,1.5867,1.587,1.5866,1.587,24000000.0
2007-06-28 21:23:00,1.5871,1.5873,1.5871,1.5872,24000000.0
2007-06-28 21:24:00,1.5869,1.5869,1.5864,1.5865,24000000.0
2007-06-28 21:25:00,1.5866,1.5867,1.5863,1.5863,24000000.0
2007-06-28 21:26:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-06-28 21:27:00,1.5864,1.5866,1.5864,1.5866,24000000.0
2007-06-28 21:28:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-06-28 21:29:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-06-28 21:30:00,1.5868,1.5868,1.5867,1.5868,24000000.0
2007-06-28 21:31:00,1.5867,1.5872,1.5867,1.5872,24000000.0
2007-06-28 21:32:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-06-28 21:33:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-06-28 21:34:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-06-28 21:35:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-06-28 21:36:00,1.5875,1.5876,1.5874,1.5876,24000000.0
2007-06-28 21:37:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-06-28 21:38:00,1.5876,1.5881,1.5876,1.588,24000000.0
2007-06-28 21:39:00,1.5881,1.5882,1.5879,1.5882,24000000.0
2007-06-28 21:40:00,1.5881,1.5881,1.5879,1.588,24000000.0
2007-06-28 21:41:00,1.5879,1.5881,1.5878,1.5878,24000000.0
2007-06-28 21:43:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-06-28 21:44:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-06-28 21:45:00,1.5876,1.5879,1.5876,1.5877,24000000.0
2007-06-28 21:46:00,1.5879,1.5879,1.5876,1.5877,24000000.0
2007-06-28 21:47:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-06-28 21:50:00,1.588,1.588,1.5875,1.5875,24000000.0
2007-06-28 21:51:00,1.5877,1.5878,1.5875,1.5875,24000000.0
2007-06-28 21:52:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-06-28 21:53:00,1.5877,1.5877,1.5872,1.5872,24000000.0
2007-06-28 21:54:00,1.5875,1.5876,1.5873,1.5876,24000000.0
2007-06-28 21:55:00,1.5877,1.5882,1.5877,1.5881,24000000.0
2007-06-28 21:56:00,1.588,1.5881,1.5879,1.588,24000000.0
2007-06-28 21:57:00,1.5881,1.5882,1.588,1.5881,24000000.0
2007-06-28 21:58:00,1.588,1.5881,1.5877,1.5879,24000000.0
2007-06-28 21:59:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-06-28 22:01:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-06-28 22:03:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-06-28 22:05:00,1.5881,1.5884,1.5879,1.5883,24000000.0
2007-06-28 22:06:00,1.5884,1.5884,1.5879,1.5881,24000000.0
2007-06-28 22:07:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-06-28 22:08:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-06-28 22:09:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-06-28 22:10:00,1.5881,1.5882,1.588,1.588,24000000.0
2007-06-28 22:11:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-06-28 22:12:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-06-28 22:13:00,1.5879,1.5881,1.5879,1.5879,24000000.0
2007-06-28 22:14:00,1.5877,1.5879,1.5876,1.5876,24000000.0
2007-06-28 22:15:00,1.5875,1.5875,1.5871,1.5873,24000000.0
2007-06-28 22:16:00,1.5875,1.5877,1.5873,1.5873,24000000.0
2007-06-28 22:17:00,1.5876,1.5876,1.5872,1.5876,24000000.0
2007-06-28 22:18:00,1.5875,1.5878,1.5875,1.5875,24000000.0
2007-06-28 22:19:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-06-28 22:21:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-06-28 22:24:00,1.5874,1.5876,1.5873,1.5876,24000000.0
2007-06-28 22:25:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-06-28 22:26:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-06-28 22:27:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-06-28 22:28:00,1.5876,1.5877,1.5875,1.5875,24000000.0
2007-06-28 22:29:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-06-28 22:31:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-06-28 22:32:00,1.5877,1.588,1.5877,1.5878,24000000.0
2007-06-28 22:33:00,1.588,1.588,1.5878,1.588,24000000.0
2007-06-28 22:34:00,1.5881,1.5881,1.5877,1.5878,24000000.0
2007-06-28 22:35:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-06-28 22:36:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-06-28 22:37:00,1.5883,1.5883,1.5882,1.5883,24000000.0
2007-06-28 22:38:00,1.5882,1.5884,1.588,1.588,24000000.0
2007-06-28 22:39:00,1.5878,1.5882,1.5878,1.588,24000000.0
2007-06-28 22:40:00,1.5882,1.5886,1.5881,1.5884,24000000.0
2007-06-28 22:41:00,1.5886,1.5889,1.5885,1.5887,24000000.0
2007-06-28 22:42:00,1.5886,1.5886,1.5886,1.5886,24000000.0
2007-06-28 22:43:00,1.5884,1.5887,1.5884,1.5887,24000000.0
2007-06-28 22:44:00,1.5886,1.5887,1.5886,1.5887,24000000.0
2007-06-28 22:45:00,1.5886,1.5889,1.5884,1.5887,24000000.0
2007-06-28 22:46:00,1.5886,1.5887,1.5886,1.5886,24000000.0
2007-06-28 22:47:00,1.5887,1.5887,1.5883,1.5886,24000000.0
2007-06-28 22:48:00,1.5887,1.589,1.5884,1.5888,24000000.0
2007-06-28 22:49:00,1.5889,1.589,1.5888,1.5889,24000000.0
2007-06-28 22:50:00,1.5887,1.5887,1.5883,1.5883,24000000.0
2007-06-28 22:51:00,1.5882,1.5883,1.588,1.5881,24000000.0
2007-06-28 22:52:00,1.5882,1.5882,1.5878,1.5878,24000000.0
2007-06-28 22:53:00,1.5877,1.5879,1.5876,1.5879,24000000.0
2007-06-28 22:54:00,1.5878,1.5879,1.5877,1.5879,24000000.0
2007-06-28 22:56:00,1.588,1.588,1.5879,1.588,24000000.0
2007-06-28 22:57:00,1.5879,1.588,1.5879,1.5879,24000000.0
2007-06-28 22:58:00,1.588,1.5882,1.5879,1.5881,24000000.0
2007-06-28 22:59:00,1.5882,1.5893,1.5881,1.5893,24000000.0
2007-06-28 23:00:00,1.5887,1.589,1.5887,1.5889,24000000.0
2007-06-28 23:01:00,1.589,1.589,1.5886,1.5887,24000000.0
2007-06-28 23:02:00,1.5884,1.5885,1.5882,1.5885,24000000.0
2007-06-28 23:03:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-06-28 23:04:00,1.5885,1.5887,1.5885,1.5887,24000000.0
2007-06-28 23:05:00,1.5888,1.5889,1.5888,1.5888,24000000.0
2007-06-28 23:07:00,1.5893,1.5893,1.5888,1.5893,24000000.0
2007-06-28 23:08:00,1.5892,1.5892,1.5884,1.5888,24000000.0
2007-06-28 23:09:00,1.5887,1.5887,1.5875,1.5879,24000000.0
2007-06-28 23:10:00,1.5877,1.5882,1.5877,1.5882,24000000.0
2007-06-28 23:11:00,1.5881,1.5882,1.5875,1.5879,24000000.0
2007-06-28 23:12:00,1.5877,1.588,1.5877,1.588,24000000.0
2007-06-28 23:13:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-06-28 23:14:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-06-28 23:16:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-06-28 23:17:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-06-28 23:18:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-06-28 23:19:00,1.5879,1.5879,1.5877,1.5879,24000000.0
2007-06-28 23:20:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-06-28 23:22:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-06-28 23:24:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-06-28 23:25:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-06-28 23:26:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-06-28 23:27:00,1.5876,1.5876,1.5871,1.5871,24000000.0
2007-06-28 23:28:00,1.587,1.5873,1.587,1.587,24000000.0
2007-06-28 23:29:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-06-28 23:30:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-06-28 23:31:00,1.5868,1.5869,1.5866,1.5869,24000000.0
2007-06-28 23:32:00,1.5868,1.5874,1.5868,1.5868,24000000.0
2007-06-28 23:33:00,1.5865,1.5874,1.5865,1.5871,24000000.0
2007-06-28 23:34:00,1.5869,1.5869,1.5867,1.5869,24000000.0
2007-06-28 23:35:00,1.5867,1.5868,1.5866,1.5868,24000000.0
2007-06-28 23:36:00,1.5866,1.587,1.5866,1.5868,24000000.0
2007-06-28 23:37:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-06-28 23:38:00,1.5867,1.5868,1.5866,1.5866,24000000.0
2007-06-28 23:39:00,1.5867,1.5868,1.5866,1.5867,24000000.0
2007-06-28 23:40:00,1.5868,1.5874,1.5868,1.5874,24000000.0
2007-06-28 23:41:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-06-28 23:42:00,1.5875,1.5877,1.5874,1.5876,24000000.0
2007-06-28 23:43:00,1.5877,1.5878,1.5871,1.5872,24000000.0
2007-06-28 23:44:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-06-28 23:45:00,1.587,1.587,1.587,1.587,24000000.0
2007-06-28 23:46:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-06-28 23:48:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-06-28 23:49:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-06-28 23:50:00,1.5871,1.5875,1.5871,1.5873,24000000.0
2007-06-28 23:52:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-06-28 23:53:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-06-28 23:54:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-06-28 23:56:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-06-28 23:58:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-06-28 23:59:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-06-29 00:00:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-06-29 00:01:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-06-29 00:02:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-06-29 00:04:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-06-29 00:05:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-06-29 00:06:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-06-29 00:07:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-06-29 00:08:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-06-29 00:09:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-06-29 00:10:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-06-29 00:11:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-06-29 00:12:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-06-29 00:13:00,1.5878,1.5878,1.5875,1.5875,24000000.0
2007-06-29 00:14:00,1.5877,1.5877,1.5874,1.5874,24000000.0
2007-06-29 00:15:00,1.5875,1.5875,1.5874,1.5875,24000000.0
2007-06-29 00:16:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-06-29 00:17:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-06-29 00:18:00,1.588,1.5881,1.5878,1.5878,24000000.0
2007-06-29 00:19:00,1.5877,1.588,1.5877,1.588,24000000.0
2007-06-29 00:21:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-06-29 00:22:00,1.588,1.588,1.588,1.588,24000000.0
2007-06-29 00:23:00,1.5881,1.5881,1.5879,1.588,24000000.0
2007-06-29 00:24:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-06-29 00:25:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-06-29 00:26:00,1.588,1.5882,1.5879,1.5881,24000000.0
2007-06-29 00:27:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-06-29 00:28:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-06-29 00:29:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-06-29 00:30:00,1.5884,1.5884,1.5884,1.5884,24000000.0
2007-06-29 00:31:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-06-29 00:32:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-06-29 00:33:00,1.5884,1.5884,1.5883,1.5884,24000000.0
2007-06-29 00:34:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-06-29 00:35:00,1.5882,1.5883,1.5879,1.588,24000000.0
2007-06-29 00:36:00,1.5879,1.588,1.5877,1.5878,24000000.0
2007-06-29 00:37:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-06-29 00:38:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-06-29 00:40:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-06-29 00:41:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-06-29 00:42:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-06-29 00:43:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-06-29 00:44:00,1.5878,1.5878,1.5875,1.5875,24000000.0
2007-06-29 00:46:00,1.5876,1.5877,1.5872,1.5872,24000000.0
2007-06-29 00:47:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-06-29 00:48:00,1.5877,1.5877,1.5874,1.5876,24000000.0
2007-06-29 00:49:00,1.5874,1.5876,1.5874,1.5876,24000000.0
2007-06-29 00:50:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-06-29 00:52:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-06-29 00:54:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-06-29 00:57:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-06-29 00:59:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-06-29 01:00:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-06-29 01:01:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-06-29 01:02:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-06-29 01:03:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-06-29 01:04:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-06-29 01:05:00,1.5877,1.5878,1.5876,1.5876,24000000.0
2007-06-29 01:07:00,1.5877,1.5877,1.5871,1.5871,24000000.0
2007-06-29 01:08:00,1.5873,1.5873,1.5871,1.5873,24000000.0
2007-06-29 01:09:00,1.5871,1.5873,1.5871,1.5871,24000000.0
2007-06-29 01:11:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-06-29 01:12:00,1.587,1.5871,1.587,1.587,24000000.0
2007-06-29 01:13:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-06-29 01:14:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-06-29 01:15:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-06-29 01:16:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-06-29 01:17:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-06-29 01:18:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-06-29 01:19:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-06-29 01:20:00,1.5877,1.5878,1.5876,1.5876,24000000.0
2007-06-29 01:22:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-06-29 01:23:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-06-29 01:25:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-06-29 01:26:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-06-29 01:27:00,1.5882,1.5883,1.5881,1.5881,24000000.0
2007-06-29 01:28:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-06-29 01:29:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-06-29 01:30:00,1.5878,1.5878,1.5873,1.5874,24000000.0
2007-06-29 01:31:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-06-29 01:32:00,1.5874,1.5876,1.5871,1.5871,24000000.0
2007-06-29 01:33:00,1.5873,1.5874,1.5872,1.5872,24000000.0
2007-06-29 01:34:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-06-29 01:36:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-06-29 01:37:00,1.587,1.587,1.587,1.587,24000000.0
2007-06-29 01:38:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-06-29 01:39:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-06-29 01:40:00,1.5869,1.5871,1.5868,1.5868,24000000.0
2007-06-29 01:42:00,1.5869,1.5871,1.5869,1.587,24000000.0
2007-06-29 01:43:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-06-29 01:44:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-06-29 01:45:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-06-29 01:46:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-06-29 01:47:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-06-29 01:48:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-06-29 01:49:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-06-29 01:50:00,1.5868,1.587,1.5866,1.5867,24000000.0
2007-06-29 01:51:00,1.5866,1.5868,1.5866,1.5867,24000000.0
2007-06-29 01:52:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-06-29 01:53:00,1.5868,1.5871,1.5867,1.5869,24000000.0
2007-06-29 01:54:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-06-29 01:56:00,1.5868,1.587,1.5866,1.5869,24000000.0
2007-06-29 01:57:00,1.5868,1.5869,1.5866,1.5868,24000000.0
2007-06-29 01:58:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-06-29 02:01:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-06-29 02:02:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-06-29 02:03:00,1.5866,1.5866,1.5864,1.5866,24000000.0
2007-06-29 02:05:00,1.5867,1.5867,1.5866,1.5867,24000000.0
2007-06-29 02:06:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-06-29 02:07:00,1.5869,1.5869,1.5868,1.5869,24000000.0
2007-06-29 02:08:00,1.5868,1.5869,1.5867,1.5868,24000000.0
2007-06-29 02:10:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-06-29 02:12:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-06-29 02:13:00,1.5867,1.5867,1.5864,1.5864,24000000.0
2007-06-29 02:14:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-06-29 02:15:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-06-29 02:16:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-06-29 02:17:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-06-29 02:18:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-06-29 02:19:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-06-29 02:20:00,1.5864,1.5865,1.5863,1.5864,24000000.0
2007-06-29 02:21:00,1.5866,1.5868,1.5865,1.5865,24000000.0
2007-06-29 02:22:00,1.5866,1.5867,1.5863,1.5863,24000000.0
2007-06-29 02:23:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-06-29 02:24:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-06-29 02:25:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-06-29 02:26:00,1.5862,1.5863,1.5861,1.5862,24000000.0
2007-06-29 02:27:00,1.5861,1.5861,1.5859,1.5859,24000000.0
2007-06-29 02:28:00,1.5857,1.5859,1.585,1.5853,24000000.0
2007-06-29 02:29:00,1.5854,1.5855,1.5851,1.5851,24000000.0
2007-06-29 02:30:00,1.585,1.5853,1.585,1.585,24000000.0
2007-06-29 02:31:00,1.5851,1.5854,1.585,1.5853,24000000.0
2007-06-29 02:32:00,1.5854,1.5854,1.5851,1.5851,24000000.0
2007-06-29 02:33:00,1.5852,1.5853,1.5852,1.5852,24000000.0
2007-06-29 02:34:00,1.5853,1.5853,1.585,1.585,24000000.0
2007-06-29 02:35:00,1.5851,1.5853,1.585,1.5853,24000000.0
2007-06-29 02:36:00,1.5854,1.5855,1.5853,1.5854,24000000.0
2007-06-29 02:37:00,1.5855,1.5855,1.5854,1.5854,24000000.0
2007-06-29 02:38:00,1.5855,1.5855,1.5854,1.5855,24000000.0
2007-06-29 02:39:00,1.5854,1.5854,1.5853,1.5854,24000000.0
2007-06-29 02:40:00,1.5855,1.5855,1.5853,1.5854,24000000.0
2007-06-29 02:41:00,1.5853,1.5854,1.5852,1.5852,24000000.0
2007-06-29 02:42:00,1.5853,1.5854,1.5852,1.5852,24000000.0
2007-06-29 02:43:00,1.5853,1.5853,1.5851,1.5852,24000000.0
2007-06-29 02:44:00,1.5851,1.5852,1.585,1.585,24000000.0
2007-06-29 02:45:00,1.5851,1.5851,1.5849,1.585,24000000.0
2007-06-29 02:46:00,1.5849,1.5849,1.5847,1.5847,24000000.0
2007-06-29 02:47:00,1.5848,1.5851,1.5847,1.5851,24000000.0
2007-06-29 02:48:00,1.585,1.5853,1.585,1.5851,24000000.0
2007-06-29 02:49:00,1.5852,1.5853,1.5852,1.5852,24000000.0
2007-06-29 02:50:00,1.5851,1.5852,1.5851,1.5851,24000000.0
2007-06-29 02:51:00,1.5852,1.5852,1.5851,1.5852,24000000.0
2007-06-29 02:52:00,1.5851,1.5853,1.5851,1.5853,24000000.0
2007-06-29 02:53:00,1.5852,1.5855,1.5851,1.5855,24000000.0
2007-06-29 02:54:00,1.5854,1.5856,1.5852,1.5852,24000000.0
2007-06-29 02:55:00,1.5851,1.5857,1.5851,1.5854,24000000.0
2007-06-29 02:56:00,1.5855,1.5856,1.5853,1.5853,24000000.0
2007-06-29 02:57:00,1.5854,1.5855,1.5853,1.5855,24000000.0
2007-06-29 02:58:00,1.5854,1.5856,1.5854,1.5855,24000000.0
2007-06-29 02:59:00,1.5854,1.5856,1.5854,1.5854,24000000.0
2007-06-29 03:01:00,1.5853,1.5854,1.5851,1.5851,24000000.0
2007-06-29 03:02:00,1.585,1.5851,1.585,1.585,24000000.0
2007-06-29 03:03:00,1.5849,1.5849,1.5847,1.5847,24000000.0
2007-06-29 03:04:00,1.5846,1.5848,1.5846,1.5846,24000000.0
2007-06-29 03:05:00,1.5845,1.5847,1.5845,1.5845,24000000.0
2007-06-29 03:06:00,1.5844,1.5845,1.5843,1.5843,24000000.0
2007-06-29 03:07:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-06-29 03:08:00,1.5841,1.5842,1.584,1.584,24000000.0
2007-06-29 03:09:00,1.5839,1.5839,1.5835,1.5835,24000000.0
2007-06-29 03:10:00,1.5836,1.5837,1.5836,1.5836,24000000.0
2007-06-29 03:11:00,1.5837,1.5837,1.5836,1.5837,24000000.0
2007-06-29 03:12:00,1.5836,1.5837,1.5833,1.5833,24000000.0
2007-06-29 03:13:00,1.5834,1.5834,1.5833,1.5834,24000000.0
2007-06-29 03:14:00,1.5835,1.5835,1.5834,1.5835,24000000.0
2007-06-29 03:15:00,1.5836,1.5838,1.5835,1.5838,24000000.0
2007-06-29 03:16:00,1.5837,1.5838,1.5836,1.5836,24000000.0
2007-06-29 03:17:00,1.5837,1.5837,1.5836,1.5836,24000000.0
2007-06-29 03:18:00,1.5837,1.5837,1.5832,1.5832,24000000.0
2007-06-29 03:19:00,1.5833,1.5836,1.5832,1.5835,24000000.0
2007-06-29 03:20:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-06-29 03:21:00,1.5836,1.5837,1.5836,1.5837,24000000.0
2007-06-29 03:22:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-06-29 03:23:00,1.5837,1.5843,1.5837,1.5843,24000000.0
2007-06-29 03:24:00,1.5844,1.5845,1.5841,1.5841,24000000.0
2007-06-29 03:25:00,1.584,1.5841,1.5839,1.5841,24000000.0
2007-06-29 03:26:00,1.5842,1.5845,1.5841,1.5845,24000000.0
2007-06-29 03:27:00,1.5844,1.5847,1.5844,1.5847,24000000.0
2007-06-29 03:28:00,1.5849,1.5851,1.5849,1.585,24000000.0
2007-06-29 03:29:00,1.5851,1.5853,1.5851,1.5852,24000000.0
2007-06-29 03:30:00,1.5854,1.5854,1.5845,1.5845,24000000.0
2007-06-29 03:31:00,1.5843,1.5849,1.5843,1.5849,24000000.0
2007-06-29 03:32:00,1.5848,1.5849,1.5842,1.5843,24000000.0
2007-06-29 03:33:00,1.5844,1.5846,1.5843,1.5846,24000000.0
2007-06-29 03:34:00,1.5847,1.5847,1.5846,1.5847,24000000.0
2007-06-29 03:35:00,1.5846,1.5847,1.5843,1.5844,24000000.0
2007-06-29 03:36:00,1.5843,1.5846,1.5843,1.5845,24000000.0
2007-06-29 03:37:00,1.5846,1.5847,1.5842,1.5845,24000000.0
2007-06-29 03:38:00,1.5846,1.5847,1.5844,1.5847,24000000.0
2007-06-29 03:39:00,1.5848,1.5852,1.5848,1.5852,24000000.0
2007-06-29 03:40:00,1.5853,1.5853,1.585,1.5852,24000000.0
2007-06-29 03:41:00,1.585,1.5852,1.585,1.5851,24000000.0
2007-06-29 03:42:00,1.585,1.5851,1.5849,1.5851,24000000.0
2007-06-29 03:43:00,1.585,1.5852,1.585,1.5852,24000000.0
2007-06-29 03:44:00,1.5851,1.5852,1.5851,1.5851,24000000.0
2007-06-29 03:45:00,1.585,1.5851,1.585,1.5851,24000000.0
2007-06-29 03:46:00,1.585,1.5851,1.5848,1.5849,24000000.0
2007-06-29 03:47:00,1.585,1.585,1.5849,1.5849,24000000.0
2007-06-29 03:48:00,1.5848,1.5852,1.5848,1.5852,24000000.0
2007-06-29 03:49:00,1.5851,1.5852,1.5851,1.5852,24000000.0
2007-06-29 03:51:00,1.5853,1.5853,1.5853,1.5853,24000000.0
2007-06-29 03:52:00,1.5854,1.5856,1.5853,1.5856,24000000.0
2007-06-29 03:53:00,1.5855,1.5859,1.5854,1.5859,24000000.0
2007-06-29 03:54:00,1.5858,1.5858,1.5855,1.5855,24000000.0
2007-06-29 03:55:00,1.5856,1.586,1.5855,1.5857,24000000.0
2007-06-29 03:56:00,1.5856,1.5856,1.5853,1.5854,24000000.0
2007-06-29 03:57:00,1.5853,1.5854,1.585,1.585,24000000.0
2007-06-29 03:58:00,1.5849,1.5852,1.5849,1.585,24000000.0
2007-06-29 03:59:00,1.5851,1.5853,1.5848,1.5851,24000000.0
2007-06-29 04:00:00,1.5852,1.5857,1.5852,1.5854,24000000.0
2007-06-29 04:01:00,1.5852,1.5855,1.5852,1.5854,24000000.0
2007-06-29 04:02:00,1.5855,1.5856,1.5853,1.5853,24000000.0
2007-06-29 04:03:00,1.5852,1.5853,1.5852,1.5853,24000000.0
2007-06-29 04:04:00,1.5854,1.5854,1.5852,1.5852,24000000.0
2007-06-29 04:05:00,1.5853,1.5854,1.5852,1.5854,24000000.0
2007-06-29 04:06:00,1.5852,1.5853,1.5852,1.5852,24000000.0
2007-06-29 04:07:00,1.5851,1.5851,1.585,1.585,24000000.0
2007-06-29 04:08:00,1.5851,1.5851,1.5849,1.5849,24000000.0
2007-06-29 04:09:00,1.5847,1.5848,1.5846,1.5847,24000000.0
2007-06-29 04:10:00,1.5848,1.5848,1.5846,1.5846,24000000.0
2007-06-29 04:11:00,1.5845,1.5845,1.5845,1.5845,24000000.0
2007-06-29 04:12:00,1.5844,1.5845,1.5844,1.5845,24000000.0
2007-06-29 04:13:00,1.5844,1.5845,1.5841,1.5841,24000000.0
2007-06-29 04:14:00,1.5842,1.5844,1.5841,1.5842,24000000.0
2007-06-29 04:15:00,1.5843,1.5843,1.5842,1.5843,24000000.0
2007-06-29 04:16:00,1.5842,1.5843,1.5842,1.5842,24000000.0
2007-06-29 04:17:00,1.5843,1.5843,1.5841,1.5841,24000000.0
2007-06-29 04:18:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-06-29 04:19:00,1.5842,1.5843,1.5841,1.5843,24000000.0
2007-06-29 04:20:00,1.5842,1.5846,1.5842,1.5844,24000000.0
2007-06-29 04:21:00,1.5843,1.5843,1.5841,1.5842,24000000.0
2007-06-29 04:22:00,1.5841,1.5842,1.5841,1.5841,24000000.0
2007-06-29 04:23:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-06-29 04:24:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-06-29 04:25:00,1.584,1.584,1.5839,1.584,24000000.0
2007-06-29 04:26:00,1.5839,1.5839,1.5838,1.5839,24000000.0
2007-06-29 04:27:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-06-29 04:28:00,1.5839,1.5839,1.5838,1.5838,24000000.0
2007-06-29 04:29:00,1.5837,1.5838,1.5835,1.5837,24000000.0
2007-06-29 04:30:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-06-29 04:31:00,1.5839,1.584,1.5837,1.5837,24000000.0
2007-06-29 04:32:00,1.5836,1.5838,1.5836,1.5836,24000000.0
2007-06-29 04:33:00,1.5835,1.5836,1.5831,1.5831,24000000.0
2007-06-29 04:34:00,1.583,1.5835,1.5829,1.5831,24000000.0
2007-06-29 04:35:00,1.5832,1.5834,1.5831,1.5833,24000000.0
2007-06-29 04:36:00,1.5832,1.5832,1.5831,1.5832,24000000.0
2007-06-29 04:37:00,1.5833,1.5833,1.583,1.5833,24000000.0
2007-06-29 04:38:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-06-29 04:39:00,1.5833,1.5833,1.5832,1.5832,24000000.0
2007-06-29 04:40:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-06-29 04:41:00,1.5833,1.5833,1.5832,1.5833,24000000.0
2007-06-29 04:42:00,1.5831,1.5835,1.5831,1.5835,24000000.0
2007-06-29 04:43:00,1.5834,1.5839,1.5834,1.5838,24000000.0
2007-06-29 04:44:00,1.5837,1.5843,1.5837,1.5841,24000000.0
2007-06-29 04:45:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-06-29 04:46:00,1.5839,1.584,1.5839,1.5839,24000000.0
2007-06-29 04:47:00,1.584,1.584,1.584,1.584,24000000.0
2007-06-29 04:48:00,1.5839,1.5839,1.5832,1.5836,24000000.0
2007-06-29 04:49:00,1.5835,1.5837,1.5835,1.5836,24000000.0
2007-06-29 04:50:00,1.5835,1.5837,1.5835,1.5837,24000000.0
2007-06-29 04:51:00,1.5836,1.584,1.5836,1.584,24000000.0
2007-06-29 04:52:00,1.5839,1.5841,1.5839,1.5841,24000000.0
2007-06-29 04:53:00,1.584,1.5841,1.5839,1.5839,24000000.0
2007-06-29 04:54:00,1.584,1.5846,1.584,1.5845,24000000.0
2007-06-29 04:55:00,1.5844,1.5844,1.5841,1.5842,24000000.0
2007-06-29 04:56:00,1.5843,1.5844,1.5841,1.5841,24000000.0
2007-06-29 04:57:00,1.5842,1.5842,1.5834,1.5834,24000000.0
2007-06-29 04:58:00,1.5833,1.5838,1.5829,1.5838,24000000.0
2007-06-29 04:59:00,1.584,1.5846,1.5839,1.5839,24000000.0
2007-06-29 05:00:00,1.584,1.5845,1.5838,1.5845,24000000.0
2007-06-29 05:01:00,1.5843,1.5844,1.5843,1.5843,24000000.0
2007-06-29 05:02:00,1.5844,1.5844,1.5842,1.5843,24000000.0
2007-06-29 05:03:00,1.5842,1.5843,1.5842,1.5842,24000000.0
2007-06-29 05:04:00,1.5843,1.5843,1.5841,1.5841,24000000.0
2007-06-29 05:05:00,1.5842,1.5843,1.5841,1.5842,24000000.0
2007-06-29 05:06:00,1.5843,1.5845,1.5842,1.5844,24000000.0
2007-06-29 05:07:00,1.5843,1.5845,1.5843,1.5843,24000000.0
2007-06-29 05:08:00,1.5842,1.5843,1.5842,1.5842,24000000.0
2007-06-29 05:09:00,1.5841,1.5845,1.5841,1.5845,24000000.0
2007-06-29 05:10:00,1.5844,1.5847,1.5843,1.5844,24000000.0
2007-06-29 05:11:00,1.5846,1.5847,1.5845,1.5846,24000000.0
2007-06-29 05:12:00,1.5845,1.5845,1.5843,1.5843,24000000.0
2007-06-29 05:13:00,1.5844,1.5844,1.5843,1.5844,24000000.0
2007-06-29 05:15:00,1.5843,1.5843,1.5841,1.5842,24000000.0
2007-06-29 05:16:00,1.5841,1.5842,1.584,1.5841,24000000.0
2007-06-29 05:17:00,1.5842,1.5842,1.5841,1.5842,24000000.0
2007-06-29 05:18:00,1.5843,1.5843,1.5842,1.5842,24000000.0
2007-06-29 05:19:00,1.5841,1.5841,1.5839,1.5839,24000000.0
2007-06-29 05:20:00,1.5838,1.5839,1.5838,1.5838,24000000.0
2007-06-29 05:21:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-06-29 05:22:00,1.5838,1.5839,1.5836,1.5839,24000000.0
2007-06-29 05:23:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-06-29 05:24:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-06-29 05:25:00,1.584,1.5842,1.584,1.584,24000000.0
2007-06-29 05:27:00,1.5841,1.5841,1.584,1.5841,24000000.0
2007-06-29 05:28:00,1.584,1.5843,1.584,1.5841,24000000.0
2007-06-29 05:29:00,1.584,1.5843,1.584,1.5843,24000000.0
2007-06-29 05:30:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-06-29 05:31:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-06-29 05:33:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-06-29 05:35:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-06-29 05:36:00,1.5838,1.584,1.5837,1.584,24000000.0
2007-06-29 05:37:00,1.5839,1.584,1.5839,1.584,24000000.0
2007-06-29 05:38:00,1.5839,1.5843,1.5839,1.5843,24000000.0
2007-06-29 05:39:00,1.5842,1.5842,1.5842,1.5842,24000000.0
2007-06-29 05:40:00,1.5843,1.5843,1.5842,1.5843,24000000.0
2007-06-29 05:41:00,1.5842,1.5843,1.5841,1.5842,24000000.0
2007-06-29 05:42:00,1.5841,1.5844,1.5841,1.5842,24000000.0
2007-06-29 05:43:00,1.5843,1.5843,1.5842,1.5842,24000000.0
2007-06-29 05:44:00,1.5841,1.5842,1.5841,1.5842,24000000.0
2007-06-29 05:45:00,1.5841,1.5841,1.5839,1.5839,24000000.0
2007-06-29 05:46:00,1.584,1.584,1.5838,1.5838,24000000.0
2007-06-29 05:47:00,1.5839,1.584,1.5837,1.5837,24000000.0
2007-06-29 05:48:00,1.5838,1.5838,1.5837,1.5838,24000000.0
2007-06-29 05:49:00,1.5841,1.5842,1.5839,1.5839,24000000.0
2007-06-29 05:50:00,1.5837,1.584,1.5837,1.584,24000000.0
2007-06-29 05:52:00,1.5841,1.5841,1.5839,1.5841,24000000.0
2007-06-29 05:53:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-06-29 05:55:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-06-29 05:56:00,1.5842,1.5842,1.5842,1.5842,24000000.0
2007-06-29 05:57:00,1.5841,1.5841,1.5841,1.5841,24000000.0
2007-06-29 05:58:00,1.5842,1.5842,1.5841,1.5842,24000000.0
2007-06-29 06:00:00,1.5841,1.5841,1.5841,1.5841,24000000.0
2007-06-29 06:01:00,1.5842,1.5844,1.5842,1.5844,24000000.0
2007-06-29 06:02:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-06-29 06:03:00,1.5845,1.5845,1.5842,1.5842,24000000.0
2007-06-29 06:04:00,1.5843,1.5844,1.5843,1.5844,24000000.0
2007-06-29 06:05:00,1.5845,1.5846,1.5844,1.5845,24000000.0
2007-06-29 06:06:00,1.5846,1.5847,1.5845,1.5845,24000000.0
2007-06-29 06:07:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-06-29 06:08:00,1.5841,1.5843,1.584,1.5843,24000000.0
2007-06-29 06:10:00,1.5844,1.5845,1.5843,1.5843,24000000.0
2007-06-29 06:11:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-06-29 06:12:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-06-29 06:13:00,1.584,1.5843,1.584,1.5843,24000000.0
2007-06-29 06:14:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-06-29 06:15:00,1.5844,1.5845,1.5842,1.5843,24000000.0
2007-06-29 06:16:00,1.5842,1.5843,1.5841,1.5843,24000000.0
2007-06-29 06:17:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-06-29 06:18:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-06-29 06:19:00,1.5842,1.5842,1.5842,1.5842,24000000.0
2007-06-29 06:20:00,1.5843,1.5845,1.5842,1.5843,24000000.0
2007-06-29 06:21:00,1.5844,1.5844,1.5842,1.5842,24000000.0
2007-06-29 06:22:00,1.5843,1.5843,1.5843,1.5843,24000000.0
2007-06-29 06:23:00,1.5844,1.5844,1.5844,1.5844,24000000.0
2007-06-29 06:24:00,1.5845,1.5845,1.5844,1.5845,24000000.0
2007-06-29 06:25:00,1.5847,1.5849,1.5846,1.5847,24000000.0
2007-06-29 06:26:00,1.5848,1.5849,1.5847,1.5848,24000000.0
2007-06-29 06:27:00,1.5847,1.5849,1.5847,1.5848,24000000.0
2007-06-29 06:28:00,1.5847,1.5848,1.5847,1.5847,24000000.0
2007-06-29 06:29:00,1.5846,1.5847,1.5845,1.5845,24000000.0
2007-06-29 06:30:00,1.5846,1.5847,1.5845,1.5847,24000000.0
2007-06-29 06:31:00,1.5846,1.5847,1.5844,1.5844,24000000.0
2007-06-29 06:32:00,1.5839,1.5841,1.5835,1.5837,24000000.0
2007-06-29 06:33:00,1.5836,1.5841,1.5836,1.5841,24000000.0
2007-06-29 06:34:00,1.584,1.5842,1.584,1.5842,24000000.0
2007-06-29 06:35:00,1.5841,1.5841,1.584,1.5841,24000000.0
2007-06-29 06:36:00,1.584,1.5841,1.5838,1.5838,24000000.0
2007-06-29 06:37:00,1.5837,1.5837,1.5836,1.5836,24000000.0
2007-06-29 06:38:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-06-29 06:39:00,1.5838,1.584,1.5836,1.5839,24000000.0
2007-06-29 06:40:00,1.5838,1.5843,1.5837,1.5841,24000000.0
2007-06-29 06:41:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-06-29 06:43:00,1.5842,1.5843,1.5841,1.5843,24000000.0
2007-06-29 06:45:00,1.5842,1.5842,1.584,1.5841,24000000.0
2007-06-29 06:46:00,1.5842,1.5843,1.5842,1.5842,24000000.0
2007-06-29 06:47:00,1.5843,1.5844,1.5842,1.5844,24000000.0
2007-06-29 06:48:00,1.5845,1.5845,1.5844,1.5845,24000000.0
2007-06-29 06:49:00,1.5847,1.5847,1.5841,1.5842,24000000.0
2007-06-29 06:50:00,1.5843,1.5843,1.5838,1.5838,24000000.0
2007-06-29 06:51:00,1.5839,1.5839,1.5837,1.5839,24000000.0
2007-06-29 06:52:00,1.584,1.5841,1.584,1.584,24000000.0
2007-06-29 06:53:00,1.5841,1.5841,1.584,1.5841,24000000.0
2007-06-29 06:54:00,1.584,1.5841,1.5838,1.5838,24000000.0
2007-06-29 06:55:00,1.5836,1.5839,1.5836,1.5839,24000000.0
2007-06-29 06:56:00,1.5838,1.5838,1.5836,1.5837,24000000.0
2007-06-29 06:57:00,1.5838,1.5838,1.5837,1.5838,24000000.0
2007-06-29 06:58:00,1.5837,1.5838,1.5837,1.5837,24000000.0
2007-06-29 06:59:00,1.5836,1.5838,1.5836,1.5838,24000000.0
2007-06-29 07:00:00,1.5839,1.5839,1.5838,1.5838,24000000.0
2007-06-29 07:01:00,1.5839,1.5839,1.5838,1.5839,24000000.0
2007-06-29 07:02:00,1.5838,1.5839,1.5836,1.5836,24000000.0
2007-06-29 07:03:00,1.5835,1.5835,1.5834,1.5835,24000000.0
2007-06-29 07:04:00,1.5836,1.5836,1.5834,1.5834,24000000.0
2007-06-29 07:05:00,1.5835,1.5836,1.5834,1.5835,24000000.0
2007-06-29 07:06:00,1.5834,1.5835,1.5833,1.5834,24000000.0
2007-06-29 07:07:00,1.5835,1.5835,1.583,1.5832,24000000.0
2007-06-29 07:08:00,1.583,1.583,1.5828,1.5828,24000000.0
2007-06-29 07:09:00,1.5829,1.5829,1.5828,1.5828,24000000.0
2007-06-29 07:10:00,1.5829,1.5833,1.5829,1.5833,24000000.0
2007-06-29 07:11:00,1.5832,1.5832,1.5831,1.5832,24000000.0
2007-06-29 07:12:00,1.5831,1.5831,1.5828,1.5828,24000000.0
2007-06-29 07:13:00,1.5827,1.5828,1.5824,1.5824,24000000.0
2007-06-29 07:14:00,1.5826,1.5826,1.5823,1.5825,24000000.0
2007-06-29 07:15:00,1.5826,1.5826,1.5826,1.5826,24000000.0
2007-06-29 07:16:00,1.5825,1.5828,1.5825,1.5828,24000000.0
2007-06-29 07:17:00,1.5829,1.5829,1.5825,1.5825,24000000.0
2007-06-29 07:18:00,1.5824,1.5825,1.5819,1.582,24000000.0
2007-06-29 07:19:00,1.5821,1.5827,1.5821,1.5827,24000000.0
2007-06-29 07:20:00,1.5828,1.5828,1.5825,1.5826,24000000.0
2007-06-29 07:21:00,1.5825,1.5826,1.5822,1.5823,24000000.0
2007-06-29 07:22:00,1.5822,1.5823,1.582,1.5821,24000000.0
2007-06-29 07:23:00,1.5823,1.5824,1.5818,1.5821,24000000.0
2007-06-29 07:24:00,1.582,1.5824,1.582,1.5822,24000000.0
2007-06-29 07:25:00,1.5821,1.5827,1.582,1.5825,24000000.0
2007-06-29 07:26:00,1.5824,1.5827,1.5824,1.5824,24000000.0
2007-06-29 07:27:00,1.5825,1.583,1.5824,1.5827,24000000.0
2007-06-29 07:28:00,1.5828,1.5828,1.5824,1.5825,24000000.0
2007-06-29 07:29:00,1.5826,1.5828,1.5826,1.5827,24000000.0
2007-06-29 07:30:00,1.5828,1.583,1.5827,1.5827,24000000.0
2007-06-29 07:31:00,1.5826,1.5828,1.5826,1.5828,24000000.0
2007-06-29 07:32:00,1.5827,1.5835,1.5826,1.5835,24000000.0
2007-06-29 07:33:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-06-29 07:34:00,1.5832,1.5834,1.5829,1.5829,24000000.0
2007-06-29 07:35:00,1.5828,1.583,1.5827,1.5827,24000000.0
2007-06-29 07:36:00,1.5828,1.583,1.5827,1.5827,24000000.0
2007-06-29 07:37:00,1.5828,1.5829,1.5827,1.5828,24000000.0
2007-06-29 07:38:00,1.5829,1.5834,1.5828,1.5834,24000000.0
2007-06-29 07:39:00,1.5833,1.5836,1.5833,1.5836,24000000.0
2007-06-29 07:40:00,1.5835,1.5835,1.583,1.5834,24000000.0
2007-06-29 07:41:00,1.5833,1.5836,1.5833,1.5833,24000000.0
2007-06-29 07:42:00,1.5832,1.5833,1.5829,1.5829,24000000.0
2007-06-29 07:43:00,1.5831,1.5833,1.5828,1.5832,24000000.0
2007-06-29 07:44:00,1.5831,1.5832,1.5828,1.5829,24000000.0
2007-06-29 07:45:00,1.5828,1.5832,1.5828,1.583,24000000.0
2007-06-29 07:46:00,1.5829,1.5831,1.5828,1.583,24000000.0
2007-06-29 07:47:00,1.5829,1.5835,1.5829,1.5834,24000000.0
2007-06-29 07:48:00,1.5833,1.5835,1.5832,1.5835,24000000.0
2007-06-29 07:49:00,1.5834,1.5836,1.5833,1.5834,24000000.0
2007-06-29 07:50:00,1.5832,1.5835,1.5832,1.5832,24000000.0
2007-06-29 07:51:00,1.5833,1.5851,1.5833,1.5851,24000000.0
2007-06-29 07:52:00,1.585,1.5851,1.5842,1.5848,24000000.0
2007-06-29 07:53:00,1.5849,1.5849,1.5846,1.5846,24000000.0
2007-06-29 07:54:00,1.5844,1.5844,1.5839,1.5842,24000000.0
2007-06-29 07:55:00,1.5841,1.5841,1.5837,1.5838,24000000.0
2007-06-29 07:56:00,1.5839,1.5844,1.5838,1.5842,24000000.0
2007-06-29 07:57:00,1.5843,1.5845,1.5842,1.5844,24000000.0
2007-06-29 07:58:00,1.5843,1.5846,1.5842,1.5845,24000000.0
2007-06-29 07:59:00,1.5844,1.5844,1.5842,1.5843,24000000.0
2007-06-29 08:00:00,1.5841,1.5844,1.584,1.5841,24000000.0
2007-06-29 08:01:00,1.584,1.5845,1.584,1.5841,24000000.0
2007-06-29 08:02:00,1.584,1.5843,1.5839,1.5841,24000000.0
2007-06-29 08:03:00,1.5842,1.5843,1.5839,1.5841,24000000.0
2007-06-29 08:04:00,1.5842,1.5847,1.5841,1.5843,24000000.0
2007-06-29 08:05:00,1.5844,1.5845,1.5842,1.5842,24000000.0
2007-06-29 08:06:00,1.584,1.5842,1.5838,1.5838,24000000.0
2007-06-29 08:07:00,1.5837,1.5837,1.5836,1.5836,24000000.0
2007-06-29 08:08:00,1.5834,1.5838,1.5834,1.5837,24000000.0
2007-06-29 08:09:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-06-29 08:10:00,1.5838,1.5843,1.5838,1.5841,24000000.0
2007-06-29 08:11:00,1.584,1.5844,1.584,1.5842,24000000.0
2007-06-29 08:12:00,1.5843,1.5843,1.5839,1.5842,24000000.0
2007-06-29 08:13:00,1.5841,1.5842,1.5837,1.584,24000000.0
2007-06-29 08:14:00,1.5841,1.5842,1.5839,1.5839,24000000.0
2007-06-29 08:15:00,1.584,1.584,1.5837,1.5839,24000000.0
2007-06-29 08:16:00,1.584,1.5841,1.5839,1.584,24000000.0
2007-06-29 08:17:00,1.5841,1.5843,1.5837,1.584,24000000.0
2007-06-29 08:18:00,1.5839,1.5841,1.5838,1.5841,24000000.0
2007-06-29 08:19:00,1.5843,1.5843,1.5837,1.5839,24000000.0
2007-06-29 08:20:00,1.584,1.584,1.5839,1.584,24000000.0
2007-06-29 08:21:00,1.5839,1.584,1.5837,1.5839,24000000.0
2007-06-29 08:22:00,1.5838,1.5839,1.5837,1.5837,24000000.0
2007-06-29 08:23:00,1.5838,1.584,1.5837,1.584,24000000.0
2007-06-29 08:24:00,1.5838,1.5842,1.5837,1.5839,24000000.0
2007-06-29 08:25:00,1.584,1.584,1.5839,1.584,24000000.0
2007-06-29 08:26:00,1.5839,1.584,1.5838,1.5838,24000000.0
2007-06-29 08:27:00,1.5837,1.5842,1.5837,1.5842,24000000.0
2007-06-29 08:28:00,1.5841,1.5842,1.584,1.584,24000000.0
2007-06-29 08:29:00,1.5841,1.5841,1.584,1.584,24000000.0
2007-06-29 08:30:00,1.5841,1.5842,1.5838,1.5838,24000000.0
2007-06-29 08:31:00,1.5837,1.5842,1.5837,1.5841,24000000.0
2007-06-29 08:32:00,1.5842,1.5842,1.584,1.5841,24000000.0
2007-06-29 08:33:00,1.5842,1.5842,1.584,1.584,24000000.0
2007-06-29 08:34:00,1.5839,1.5839,1.5831,1.5833,24000000.0
2007-06-29 08:35:00,1.5832,1.5832,1.5828,1.5828,24000000.0
2007-06-29 08:36:00,1.5826,1.5828,1.5825,1.5825,24000000.0
2007-06-29 08:37:00,1.5824,1.5824,1.581,1.581,24000000.0
2007-06-29 08:38:00,1.5811,1.5811,1.5799,1.5809,24000000.0
2007-06-29 08:39:00,1.581,1.581,1.5804,1.5806,24000000.0
2007-06-29 08:40:00,1.5807,1.5808,1.5804,1.5804,24000000.0
2007-06-29 08:41:00,1.5805,1.5809,1.5804,1.5809,24000000.0
2007-06-29 08:42:00,1.581,1.582,1.581,1.5813,24000000.0
2007-06-29 08:43:00,1.5814,1.5816,1.5809,1.581,24000000.0
2007-06-29 08:44:00,1.5811,1.5815,1.5811,1.5814,24000000.0
2007-06-29 08:45:00,1.5815,1.582,1.5815,1.5819,24000000.0
2007-06-29 08:46:00,1.5816,1.5821,1.5813,1.582,24000000.0
2007-06-29 08:47:00,1.5819,1.5822,1.5819,1.5822,24000000.0
2007-06-29 08:48:00,1.5821,1.5823,1.5816,1.5817,24000000.0
2007-06-29 08:49:00,1.5816,1.5818,1.5814,1.5816,24000000.0
2007-06-29 08:50:00,1.5817,1.582,1.5815,1.5816,24000000.0
2007-06-29 08:51:00,1.5817,1.5823,1.5816,1.5823,24000000.0
2007-06-29 08:52:00,1.5822,1.5822,1.5818,1.582,24000000.0
2007-06-29 08:53:00,1.5822,1.5824,1.5819,1.582,24000000.0
2007-06-29 08:54:00,1.5819,1.5819,1.5818,1.5819,24000000.0
2007-06-29 08:55:00,1.5818,1.5822,1.5818,1.5821,24000000.0
2007-06-29 08:56:00,1.582,1.582,1.5817,1.5817,24000000.0
2007-06-29 08:57:00,1.5816,1.5816,1.5811,1.5812,24000000.0
2007-06-29 08:58:00,1.5811,1.5814,1.581,1.5813,24000000.0
2007-06-29 08:59:00,1.5814,1.5817,1.5812,1.5817,24000000.0
2007-06-29 09:00:00,1.5816,1.5821,1.5816,1.5821,24000000.0
2007-06-29 09:01:00,1.5822,1.5826,1.5821,1.5824,24000000.0
2007-06-29 09:02:00,1.5823,1.5823,1.5819,1.582,24000000.0
2007-06-29 09:03:00,1.5821,1.5824,1.582,1.5823,24000000.0
2007-06-29 09:04:00,1.5822,1.5831,1.5822,1.5828,24000000.0
2007-06-29 09:05:00,1.5827,1.5827,1.5821,1.5822,24000000.0
2007-06-29 09:06:00,1.5823,1.5827,1.5823,1.5824,24000000.0
2007-06-29 09:07:00,1.5823,1.5823,1.5816,1.582,24000000.0
2007-06-29 09:08:00,1.5821,1.5821,1.5818,1.582,24000000.0
2007-06-29 09:09:00,1.5818,1.582,1.5814,1.5814,24000000.0
2007-06-29 09:10:00,1.5816,1.5819,1.5815,1.5815,24000000.0
2007-06-29 09:11:00,1.5814,1.5817,1.5814,1.5817,24000000.0
2007-06-29 09:12:00,1.5818,1.5818,1.5817,1.5817,24000000.0
2007-06-29 09:13:00,1.5816,1.5818,1.5816,1.5817,24000000.0
2007-06-29 09:14:00,1.5818,1.5818,1.5814,1.5814,24000000.0
2007-06-29 09:15:00,1.5813,1.5814,1.5807,1.5814,24000000.0
2007-06-29 09:16:00,1.5815,1.5815,1.5813,1.5815,24000000.0
2007-06-29 09:17:00,1.5816,1.5817,1.5816,1.5816,24000000.0
2007-06-29 09:18:00,1.5817,1.5821,1.5817,1.5818,24000000.0
2007-06-29 09:19:00,1.5817,1.5818,1.5815,1.5817,24000000.0
2007-06-29 09:20:00,1.5816,1.5818,1.5816,1.5818,24000000.0
2007-06-29 09:21:00,1.5819,1.5823,1.5817,1.5819,24000000.0
2007-06-29 09:22:00,1.582,1.582,1.5818,1.5818,24000000.0
2007-06-29 09:23:00,1.5819,1.5822,1.5818,1.582,24000000.0
2007-06-29 09:24:00,1.5821,1.5826,1.5819,1.5826,24000000.0
2007-06-29 09:25:00,1.5825,1.5826,1.5822,1.5822,24000000.0
2007-06-29 09:26:00,1.5821,1.5823,1.582,1.582,24000000.0
2007-06-29 09:27:00,1.5819,1.582,1.5813,1.5813,24000000.0
2007-06-29 09:28:00,1.5814,1.5815,1.5813,1.5815,24000000.0
2007-06-29 09:30:00,1.5814,1.5815,1.5814,1.5815,24000000.0
2007-06-29 09:31:00,1.5814,1.5815,1.5813,1.5813,24000000.0
2007-06-29 09:32:00,1.5812,1.5814,1.5812,1.5814,24000000.0
2007-06-29 09:33:00,1.5813,1.5815,1.5812,1.5812,24000000.0
2007-06-29 09:34:00,1.5813,1.5815,1.5813,1.5814,24000000.0
2007-06-29 09:35:00,1.5816,1.5817,1.5814,1.5814,24000000.0
2007-06-29 09:36:00,1.5813,1.5819,1.5813,1.5819,24000000.0
2007-06-29 09:37:00,1.582,1.582,1.5819,1.5819,24000000.0
2007-06-29 09:38:00,1.582,1.5822,1.5819,1.5819,24000000.0
2007-06-29 09:39:00,1.582,1.5821,1.5818,1.5818,24000000.0
2007-06-29 09:40:00,1.5819,1.582,1.5818,1.5819,24000000.0
2007-06-29 09:41:00,1.582,1.582,1.5819,1.5819,24000000.0
2007-06-29 09:42:00,1.5818,1.5818,1.5813,1.5813,24000000.0
2007-06-29 09:43:00,1.5812,1.5812,1.5811,1.5811,24000000.0
2007-06-29 09:44:00,1.5812,1.5812,1.5809,1.581,24000000.0
2007-06-29 09:45:00,1.5811,1.5812,1.5809,1.5812,24000000.0
2007-06-29 09:46:00,1.5813,1.5818,1.5813,1.5815,24000000.0
2007-06-29 09:47:00,1.5814,1.5817,1.5813,1.5816,24000000.0
2007-06-29 09:48:00,1.5815,1.5817,1.5815,1.5816,24000000.0
2007-06-29 09:49:00,1.5817,1.5826,1.5816,1.5826,24000000.0
2007-06-29 09:50:00,1.5824,1.5824,1.5816,1.5817,24000000.0
2007-06-29 09:51:00,1.5818,1.5824,1.5818,1.5823,24000000.0
2007-06-29 09:52:00,1.5824,1.5824,1.582,1.582,24000000.0
2007-06-29 09:53:00,1.5821,1.5824,1.5821,1.5824,24000000.0
2007-06-29 09:54:00,1.5823,1.5823,1.5821,1.5821,24000000.0
2007-06-29 09:55:00,1.5822,1.5822,1.5819,1.5821,24000000.0
2007-06-29 09:56:00,1.582,1.5821,1.5819,1.582,24000000.0
2007-06-29 09:57:00,1.5821,1.5821,1.5816,1.5816,24000000.0
2007-06-29 09:58:00,1.5817,1.5817,1.5815,1.5816,24000000.0
2007-06-29 09:59:00,1.5815,1.5817,1.5812,1.5813,24000000.0
2007-06-29 10:00:00,1.5814,1.5815,1.5813,1.5813,24000000.0
2007-06-29 10:01:00,1.5811,1.5814,1.5811,1.5812,24000000.0
2007-06-29 10:02:00,1.5813,1.5817,1.5813,1.5816,24000000.0
2007-06-29 10:03:00,1.5817,1.5819,1.5815,1.5819,24000000.0
2007-06-29 10:04:00,1.5818,1.5821,1.5818,1.5821,24000000.0
2007-06-29 10:05:00,1.582,1.5821,1.5818,1.582,24000000.0
2007-06-29 10:06:00,1.5819,1.5819,1.5815,1.5815,24000000.0
2007-06-29 10:07:00,1.5817,1.5822,1.5817,1.5821,24000000.0
2007-06-29 10:08:00,1.5822,1.5823,1.5819,1.5822,24000000.0
2007-06-29 10:09:00,1.5823,1.5824,1.5823,1.5823,24000000.0
2007-06-29 10:10:00,1.5822,1.5822,1.5821,1.5821,24000000.0
2007-06-29 10:11:00,1.5822,1.5824,1.5821,1.5824,24000000.0
2007-06-29 10:12:00,1.5823,1.5824,1.5823,1.5823,24000000.0
2007-06-29 10:13:00,1.5822,1.5824,1.5821,1.5824,24000000.0
2007-06-29 10:14:00,1.5823,1.5827,1.5822,1.5824,24000000.0
2007-06-29 10:15:00,1.5823,1.5825,1.5822,1.5823,24000000.0
2007-06-29 10:16:00,1.5824,1.5824,1.582,1.5821,24000000.0
2007-06-29 10:17:00,1.5822,1.5822,1.5819,1.5821,24000000.0
2007-06-29 10:18:00,1.582,1.582,1.5818,1.5818,24000000.0
2007-06-29 10:19:00,1.5819,1.582,1.5818,1.582,24000000.0
2007-06-29 10:20:00,1.5819,1.582,1.5819,1.5819,24000000.0
2007-06-29 10:21:00,1.582,1.5821,1.5819,1.5819,24000000.0
2007-06-29 10:22:00,1.582,1.5821,1.582,1.582,24000000.0
2007-06-29 10:23:00,1.5821,1.5822,1.582,1.5821,24000000.0
2007-06-29 10:24:00,1.5822,1.5822,1.582,1.5821,24000000.0
2007-06-29 10:25:00,1.5822,1.5826,1.5821,1.5826,24000000.0
2007-06-29 10:26:00,1.5825,1.5828,1.5823,1.5828,24000000.0
2007-06-29 10:27:00,1.5826,1.583,1.5826,1.5829,24000000.0
2007-06-29 10:28:00,1.583,1.5831,1.5829,1.5831,24000000.0
2007-06-29 10:29:00,1.5829,1.5832,1.5828,1.5829,24000000.0
2007-06-29 10:30:00,1.5828,1.5831,1.5828,1.5829,24000000.0
2007-06-29 10:31:00,1.5828,1.583,1.5828,1.583,24000000.0
2007-06-29 10:32:00,1.5829,1.5831,1.5829,1.583,24000000.0
2007-06-29 10:33:00,1.5831,1.5833,1.583,1.5833,24000000.0
2007-06-29 10:34:00,1.5832,1.5834,1.5829,1.5829,24000000.0
2007-06-29 10:35:00,1.5831,1.5831,1.5828,1.5828,24000000.0
2007-06-29 10:36:00,1.5829,1.5831,1.5828,1.5829,24000000.0
2007-06-29 10:37:00,1.583,1.583,1.5828,1.583,24000000.0
2007-06-29 10:38:00,1.5829,1.5829,1.5828,1.5829,24000000.0
2007-06-29 10:39:00,1.5828,1.5829,1.5827,1.5827,24000000.0
2007-06-29 10:40:00,1.5828,1.5829,1.5827,1.5829,24000000.0
2007-06-29 10:41:00,1.5831,1.5831,1.5825,1.5827,24000000.0
2007-06-29 10:42:00,1.5826,1.5827,1.5826,1.5827,24000000.0
2007-06-29 10:43:00,1.5826,1.5828,1.5826,1.5827,24000000.0
2007-06-29 10:44:00,1.5828,1.5828,1.5825,1.5825,24000000.0
2007-06-29 10:45:00,1.5824,1.5824,1.5824,1.5824,24000000.0
2007-06-29 10:46:00,1.5823,1.5827,1.5823,1.5826,24000000.0
2007-06-29 10:47:00,1.5825,1.5827,1.5824,1.5824,24000000.0
2007-06-29 10:48:00,1.5825,1.5825,1.5822,1.5825,24000000.0
2007-06-29 10:49:00,1.5824,1.5824,1.5824,1.5824,24000000.0
2007-06-29 10:50:00,1.5823,1.5824,1.5822,1.5823,24000000.0
2007-06-29 10:51:00,1.5824,1.5824,1.5823,1.5823,24000000.0
2007-06-29 10:52:00,1.5824,1.5824,1.5822,1.5822,24000000.0
2007-06-29 10:53:00,1.5824,1.5824,1.5824,1.5824,24000000.0
2007-06-29 10:54:00,1.5827,1.5827,1.5824,1.5826,24000000.0
2007-06-29 10:55:00,1.5825,1.5826,1.5825,1.5826,24000000.0
2007-06-29 10:56:00,1.5827,1.5828,1.5825,1.5828,24000000.0
2007-06-29 10:57:00,1.5827,1.5829,1.5827,1.5828,24000000.0
2007-06-29 10:58:00,1.5829,1.5832,1.5828,1.5832,24000000.0
2007-06-29 10:59:00,1.5831,1.5834,1.5831,1.5834,24000000.0
2007-06-29 11:00:00,1.5835,1.5838,1.5834,1.5838,24000000.0
2007-06-29 11:01:00,1.5839,1.584,1.5837,1.5837,24000000.0
2007-06-29 11:02:00,1.5838,1.5838,1.5837,1.5838,24000000.0
2007-06-29 11:03:00,1.5839,1.584,1.5836,1.5839,24000000.0
2007-06-29 11:04:00,1.584,1.584,1.5837,1.5839,24000000.0
2007-06-29 11:05:00,1.5838,1.5839,1.5837,1.5839,24000000.0
2007-06-29 11:06:00,1.5837,1.5839,1.5836,1.5839,24000000.0
2007-06-29 11:07:00,1.5838,1.584,1.5838,1.5838,24000000.0
2007-06-29 11:08:00,1.584,1.584,1.5838,1.5838,24000000.0
2007-06-29 11:09:00,1.5837,1.5838,1.5836,1.5838,24000000.0
2007-06-29 11:10:00,1.5837,1.5838,1.5837,1.5837,24000000.0
2007-06-29 11:11:00,1.5836,1.5838,1.5836,1.5838,24000000.0
2007-06-29 11:12:00,1.5837,1.5837,1.5832,1.5835,24000000.0
2007-06-29 11:13:00,1.5834,1.5838,1.5834,1.5837,24000000.0
2007-06-29 11:14:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-06-29 11:15:00,1.5836,1.5836,1.5834,1.5834,24000000.0
2007-06-29 11:16:00,1.5835,1.5835,1.5833,1.5834,24000000.0
2007-06-29 11:17:00,1.5835,1.5835,1.5834,1.5835,24000000.0
2007-06-29 11:18:00,1.5836,1.5836,1.5835,1.5836,24000000.0
2007-06-29 11:19:00,1.5835,1.5837,1.5835,1.5835,24000000.0
2007-06-29 11:20:00,1.5834,1.5836,1.5833,1.5833,24000000.0
2007-06-29 11:21:00,1.5834,1.5836,1.5834,1.5835,24000000.0
2007-06-29 11:22:00,1.5834,1.5836,1.5834,1.5836,24000000.0
2007-06-29 11:23:00,1.5835,1.5836,1.5835,1.5836,24000000.0
2007-06-29 11:24:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-06-29 11:25:00,1.5838,1.5838,1.5836,1.5837,24000000.0
2007-06-29 11:26:00,1.5835,1.5838,1.5833,1.5833,24000000.0
2007-06-29 11:27:00,1.5832,1.5836,1.5832,1.5834,24000000.0
2007-06-29 11:28:00,1.5835,1.5835,1.5833,1.5833,24000000.0
2007-06-29 11:29:00,1.5832,1.5835,1.5832,1.5835,24000000.0
2007-06-29 11:30:00,1.5834,1.5836,1.5834,1.5835,24000000.0
2007-06-29 11:31:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-06-29 11:32:00,1.5834,1.5836,1.5834,1.5836,24000000.0
2007-06-29 11:33:00,1.5835,1.5837,1.5835,1.5836,24000000.0
2007-06-29 11:34:00,1.5835,1.5836,1.5835,1.5836,24000000.0
2007-06-29 11:35:00,1.5835,1.5838,1.5834,1.5838,24000000.0
2007-06-29 11:36:00,1.5837,1.5841,1.5837,1.5838,24000000.0
2007-06-29 11:37:00,1.5837,1.5844,1.5837,1.5842,24000000.0
2007-06-29 11:38:00,1.5843,1.5845,1.5843,1.5845,24000000.0
2007-06-29 11:39:00,1.5846,1.5846,1.5844,1.5846,24000000.0
2007-06-29 11:40:00,1.5845,1.5846,1.5845,1.5845,24000000.0
2007-06-29 11:41:00,1.5844,1.5846,1.5844,1.5845,24000000.0
2007-06-29 11:42:00,1.5846,1.5847,1.5844,1.5845,24000000.0
2007-06-29 11:43:00,1.5847,1.5847,1.5845,1.5846,24000000.0
2007-06-29 11:44:00,1.5847,1.5849,1.5846,1.5849,24000000.0
2007-06-29 11:45:00,1.5848,1.5853,1.5847,1.5852,24000000.0
2007-06-29 11:46:00,1.5853,1.5853,1.5849,1.5852,24000000.0
2007-06-29 11:47:00,1.5851,1.5852,1.5847,1.5847,24000000.0
2007-06-29 11:48:00,1.5848,1.585,1.5847,1.5849,24000000.0
2007-06-29 11:49:00,1.585,1.5852,1.5849,1.585,24000000.0
2007-06-29 11:50:00,1.5851,1.5851,1.5848,1.585,24000000.0
2007-06-29 11:51:00,1.5849,1.5849,1.5844,1.5844,24000000.0
2007-06-29 11:52:00,1.5843,1.5856,1.5842,1.5856,24000000.0
2007-06-29 11:53:00,1.5858,1.5858,1.5849,1.5849,24000000.0
2007-06-29 11:54:00,1.585,1.5854,1.585,1.5854,24000000.0
2007-06-29 11:55:00,1.5855,1.586,1.5853,1.5856,24000000.0
2007-06-29 11:56:00,1.5857,1.5857,1.5854,1.5857,24000000.0
2007-06-29 11:57:00,1.5856,1.5857,1.5855,1.5856,24000000.0
2007-06-29 11:58:00,1.5858,1.5858,1.5854,1.5855,24000000.0
2007-06-29 11:59:00,1.5854,1.5864,1.5854,1.586,24000000.0
2007-06-29 12:00:00,1.5862,1.5863,1.5859,1.5859,24000000.0
2007-06-29 12:01:00,1.586,1.586,1.5857,1.586,24000000.0
2007-06-29 12:02:00,1.5858,1.586,1.5856,1.5858,24000000.0
2007-06-29 12:03:00,1.5859,1.5867,1.5857,1.5865,24000000.0
2007-06-29 12:04:00,1.5863,1.5864,1.586,1.586,24000000.0
2007-06-29 12:05:00,1.5859,1.586,1.5852,1.5853,24000000.0
2007-06-29 12:06:00,1.5852,1.586,1.5851,1.5853,24000000.0
2007-06-29 12:07:00,1.5852,1.5858,1.5851,1.5857,24000000.0
2007-06-29 12:08:00,1.5856,1.5861,1.5855,1.5857,24000000.0
2007-06-29 12:09:00,1.5858,1.5859,1.5856,1.5857,24000000.0
2007-06-29 12:10:00,1.5856,1.5862,1.5855,1.5857,24000000.0
2007-06-29 12:11:00,1.5854,1.5857,1.5853,1.5857,24000000.0
2007-06-29 12:12:00,1.5856,1.5862,1.5855,1.5859,24000000.0
2007-06-29 12:13:00,1.5858,1.5863,1.5856,1.5858,24000000.0
2007-06-29 12:14:00,1.5857,1.5858,1.5853,1.5858,24000000.0
2007-06-29 12:15:00,1.5857,1.5857,1.5853,1.5853,24000000.0
2007-06-29 12:16:00,1.5854,1.5854,1.5851,1.5854,24000000.0
2007-06-29 12:17:00,1.5855,1.5856,1.5854,1.5856,24000000.0
2007-06-29 12:18:00,1.5855,1.5863,1.5855,1.5861,24000000.0
2007-06-29 12:19:00,1.586,1.5861,1.5855,1.5855,24000000.0
2007-06-29 12:20:00,1.5854,1.5856,1.585,1.5854,24000000.0
2007-06-29 12:21:00,1.5855,1.5859,1.5853,1.5859,24000000.0
2007-06-29 12:22:00,1.5858,1.5858,1.5856,1.5856,24000000.0
2007-06-29 12:23:00,1.5857,1.586,1.5856,1.586,24000000.0
2007-06-29 12:24:00,1.5859,1.5861,1.5858,1.5858,24000000.0
2007-06-29 12:25:00,1.5859,1.586,1.5856,1.5859,24000000.0
2007-06-29 12:26:00,1.5858,1.5859,1.5851,1.5853,24000000.0
2007-06-29 12:27:00,1.5852,1.5852,1.5845,1.5848,24000000.0
2007-06-29 12:28:00,1.5843,1.5844,1.5835,1.5835,24000000.0
2007-06-29 12:29:00,1.5834,1.5841,1.5834,1.5839,24000000.0
2007-06-29 12:30:00,1.5838,1.5842,1.5837,1.5841,24000000.0
2007-06-29 12:31:00,1.584,1.5842,1.584,1.5841,24000000.0
2007-06-29 12:32:00,1.5842,1.5846,1.5842,1.5845,24000000.0
2007-06-29 12:33:00,1.5842,1.5845,1.5839,1.5845,24000000.0
2007-06-29 12:34:00,1.5846,1.585,1.5845,1.5847,24000000.0
2007-06-29 12:35:00,1.5845,1.585,1.5844,1.5844,24000000.0
2007-06-29 12:36:00,1.5845,1.5848,1.5842,1.5847,24000000.0
2007-06-29 12:37:00,1.5846,1.585,1.5846,1.5849,24000000.0
2007-06-29 12:38:00,1.5848,1.5848,1.5845,1.5847,24000000.0
2007-06-29 12:39:00,1.5848,1.5848,1.5845,1.5846,24000000.0
2007-06-29 12:40:00,1.5847,1.5847,1.5845,1.5846,24000000.0
2007-06-29 12:41:00,1.5847,1.5848,1.5845,1.5847,24000000.0
2007-06-29 12:42:00,1.5848,1.5849,1.5848,1.5849,24000000.0
2007-06-29 12:43:00,1.585,1.5851,1.5849,1.585,24000000.0
2007-06-29 12:44:00,1.5852,1.5854,1.5852,1.5852,24000000.0
2007-06-29 12:45:00,1.5854,1.5855,1.5853,1.5854,24000000.0
2007-06-29 12:46:00,1.5855,1.5855,1.5851,1.5853,24000000.0
2007-06-29 12:47:00,1.5852,1.5857,1.585,1.5856,24000000.0
2007-06-29 12:48:00,1.5859,1.5859,1.5855,1.5856,24000000.0
2007-06-29 12:49:00,1.5857,1.5859,1.5855,1.5859,24000000.0
2007-06-29 12:50:00,1.586,1.5862,1.5855,1.586,24000000.0
2007-06-29 12:51:00,1.5861,1.5862,1.5859,1.5859,24000000.0
2007-06-29 12:52:00,1.586,1.5863,1.586,1.586,24000000.0
2007-06-29 12:53:00,1.5859,1.5863,1.5857,1.5863,24000000.0
2007-06-29 12:54:00,1.5862,1.5863,1.5862,1.5862,24000000.0
2007-06-29 12:55:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-06-29 12:56:00,1.5861,1.5863,1.586,1.5861,24000000.0
2007-06-29 12:57:00,1.5862,1.5868,1.5858,1.5866,24000000.0
2007-06-29 12:58:00,1.5867,1.5867,1.5862,1.5865,24000000.0
2007-06-29 12:59:00,1.5863,1.5868,1.5863,1.5865,24000000.0
2007-06-29 13:00:00,1.5866,1.5866,1.5864,1.5866,24000000.0
2007-06-29 13:01:00,1.5867,1.5869,1.5865,1.5867,24000000.0
2007-06-29 13:02:00,1.5865,1.5867,1.5865,1.5865,24000000.0
2007-06-29 13:03:00,1.5864,1.5865,1.5862,1.5865,24000000.0
2007-06-29 13:04:00,1.5864,1.5868,1.5864,1.5867,24000000.0
2007-06-29 13:05:00,1.5866,1.5874,1.5865,1.5873,24000000.0
2007-06-29 13:06:00,1.5874,1.5878,1.5873,1.5877,24000000.0
2007-06-29 13:07:00,1.5876,1.5878,1.5875,1.5877,24000000.0
2007-06-29 13:08:00,1.5876,1.588,1.5876,1.5879,24000000.0
2007-06-29 13:09:00,1.5878,1.5879,1.5876,1.5879,24000000.0
2007-06-29 13:10:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-06-29 13:11:00,1.5876,1.5876,1.5872,1.5872,24000000.0
2007-06-29 13:12:00,1.5871,1.5876,1.5869,1.5876,24000000.0
2007-06-29 13:13:00,1.5877,1.5877,1.587,1.5872,24000000.0
2007-06-29 13:14:00,1.5871,1.5878,1.587,1.5878,24000000.0
2007-06-29 13:15:00,1.588,1.5884,1.5878,1.5878,24000000.0
2007-06-29 13:16:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-06-29 13:17:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-06-29 13:18:00,1.5875,1.5877,1.5875,1.5876,24000000.0
2007-06-29 13:19:00,1.5875,1.5876,1.5873,1.5874,24000000.0
2007-06-29 13:20:00,1.5872,1.5873,1.5871,1.5872,24000000.0
2007-06-29 13:21:00,1.5873,1.5873,1.5871,1.5873,24000000.0
2007-06-29 13:22:00,1.5874,1.5875,1.5873,1.5874,24000000.0
2007-06-29 13:23:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-06-29 13:24:00,1.5875,1.5878,1.5874,1.5877,24000000.0
2007-06-29 13:25:00,1.5876,1.5879,1.5876,1.5877,24000000.0
2007-06-29 13:26:00,1.5876,1.5877,1.5874,1.5874,24000000.0
2007-06-29 13:27:00,1.5876,1.5877,1.5875,1.5877,24000000.0
2007-06-29 13:28:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-06-29 13:29:00,1.5877,1.5881,1.5873,1.5881,24000000.0
2007-06-29 13:30:00,1.5879,1.5885,1.5878,1.5878,24000000.0
2007-06-29 13:31:00,1.5879,1.5879,1.5875,1.5877,24000000.0
2007-06-29 13:32:00,1.5876,1.5877,1.5873,1.5874,24000000.0
2007-06-29 13:33:00,1.5873,1.5874,1.5871,1.5871,24000000.0
2007-06-29 13:34:00,1.5872,1.5874,1.5869,1.5871,24000000.0
2007-06-29 13:35:00,1.5872,1.5876,1.5871,1.5876,24000000.0
2007-06-29 13:36:00,1.5875,1.5875,1.5872,1.5874,24000000.0
2007-06-29 13:37:00,1.5873,1.5875,1.5872,1.5874,24000000.0
2007-06-29 13:38:00,1.5875,1.5877,1.5874,1.5877,24000000.0
2007-06-29 13:39:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-06-29 13:40:00,1.5876,1.588,1.5875,1.5876,24000000.0
2007-06-29 13:41:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-06-29 13:42:00,1.5874,1.5877,1.5874,1.5874,24000000.0
2007-06-29 13:43:00,1.5875,1.5876,1.5874,1.5874,24000000.0
2007-06-29 13:44:00,1.5875,1.5876,1.5874,1.5874,24000000.0
2007-06-29 13:45:00,1.5873,1.5875,1.5873,1.5874,24000000.0
2007-06-29 13:46:00,1.5876,1.5876,1.5872,1.5874,24000000.0
2007-06-29 13:47:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-06-29 13:48:00,1.5871,1.5872,1.5869,1.587,24000000.0
2007-06-29 13:49:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-06-29 13:50:00,1.5873,1.5874,1.5872,1.5873,24000000.0
2007-06-29 13:51:00,1.5871,1.5874,1.5871,1.5874,24000000.0
2007-06-29 13:52:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-06-29 13:53:00,1.5872,1.5874,1.5871,1.5872,24000000.0
2007-06-29 13:54:00,1.5871,1.5876,1.5871,1.5874,24000000.0
2007-06-29 13:55:00,1.5875,1.5877,1.5874,1.5877,24000000.0
2007-06-29 13:56:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-06-29 13:57:00,1.5872,1.5873,1.5869,1.587,24000000.0
2007-06-29 13:58:00,1.5871,1.5871,1.5867,1.5868,24000000.0
2007-06-29 13:59:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-06-29 14:00:00,1.5869,1.587,1.5868,1.5868,24000000.0
2007-06-29 14:01:00,1.5869,1.587,1.5867,1.5867,24000000.0
2007-06-29 14:02:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-06-29 14:03:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-06-29 14:05:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-06-29 14:06:00,1.5872,1.5874,1.587,1.5873,24000000.0
2007-06-29 14:07:00,1.5874,1.5875,1.5869,1.5874,24000000.0
2007-06-29 14:08:00,1.5877,1.5883,1.5877,1.5881,24000000.0
2007-06-29 14:09:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-06-29 14:10:00,1.5883,1.5883,1.5882,1.5883,24000000.0
2007-06-29 14:11:00,1.5882,1.5891,1.5882,1.5891,24000000.0
2007-06-29 14:12:00,1.5893,1.5894,1.5889,1.5889,24000000.0
2007-06-29 14:13:00,1.589,1.589,1.5886,1.5887,24000000.0
2007-06-29 14:14:00,1.5886,1.5886,1.5879,1.5881,24000000.0
2007-06-29 14:15:00,1.588,1.5882,1.5877,1.5882,24000000.0
2007-06-29 14:16:00,1.5885,1.5889,1.5885,1.5888,24000000.0
2007-06-29 14:17:00,1.5886,1.5888,1.5884,1.5885,24000000.0
2007-06-29 14:18:00,1.5886,1.5888,1.5884,1.5887,24000000.0
2007-06-29 14:19:00,1.5888,1.5889,1.5887,1.5888,24000000.0
2007-06-29 14:20:00,1.5889,1.5889,1.5885,1.5889,24000000.0
2007-06-29 14:21:00,1.5887,1.5888,1.5884,1.5886,24000000.0
2007-06-29 14:22:00,1.5885,1.5886,1.5881,1.5881,24000000.0
2007-06-29 14:23:00,1.5882,1.5884,1.5879,1.5879,24000000.0
2007-06-29 14:24:00,1.5882,1.5888,1.5881,1.5887,24000000.0
2007-06-29 14:25:00,1.5885,1.5887,1.5883,1.5884,24000000.0
2007-06-29 14:26:00,1.5885,1.5888,1.5884,1.5885,24000000.0
2007-06-29 14:27:00,1.5886,1.589,1.5885,1.5888,24000000.0
2007-06-29 14:28:00,1.5889,1.589,1.5888,1.5889,24000000.0
2007-06-29 14:29:00,1.589,1.5894,1.589,1.5891,24000000.0
2007-06-29 14:30:00,1.5892,1.5896,1.5889,1.5889,24000000.0
2007-06-29 14:31:00,1.5888,1.5893,1.5885,1.5892,24000000.0
2007-06-29 14:32:00,1.5893,1.5894,1.5885,1.5885,24000000.0
2007-06-29 14:33:00,1.5884,1.5887,1.5879,1.5884,24000000.0
2007-06-29 14:34:00,1.5883,1.5885,1.5881,1.5884,24000000.0
2007-06-29 14:35:00,1.5883,1.5885,1.5881,1.5885,24000000.0
2007-06-29 14:36:00,1.5886,1.5886,1.5884,1.5885,24000000.0
2007-06-29 14:37:00,1.5886,1.5887,1.5881,1.5881,24000000.0
2007-06-29 14:38:00,1.5882,1.5884,1.5882,1.5884,24000000.0
2007-06-29 14:39:00,1.5883,1.5884,1.588,1.588,24000000.0
2007-06-29 14:40:00,1.5881,1.5887,1.588,1.5887,24000000.0
2007-06-29 14:41:00,1.5889,1.5891,1.5889,1.5889,24000000.0
2007-06-29 14:42:00,1.5887,1.5889,1.5885,1.5885,24000000.0
2007-06-29 14:44:00,1.5884,1.5886,1.5884,1.5885,24000000.0
2007-06-29 14:45:00,1.5886,1.5887,1.5884,1.5886,24000000.0
2007-06-29 14:46:00,1.5887,1.5887,1.5886,1.5886,24000000.0
2007-06-29 14:47:00,1.5885,1.5887,1.5885,1.5886,24000000.0
2007-06-29 14:48:00,1.5887,1.5889,1.5885,1.5887,24000000.0
2007-06-29 14:49:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-06-29 14:50:00,1.5886,1.5887,1.5886,1.5886,24000000.0
2007-06-29 14:51:00,1.5885,1.5887,1.5881,1.5886,24000000.0
2007-06-29 14:52:00,1.5887,1.5887,1.5883,1.5884,24000000.0
2007-06-29 14:53:00,1.5882,1.5883,1.5881,1.5882,24000000.0
2007-06-29 14:54:00,1.5883,1.5884,1.5882,1.5883,24000000.0
2007-06-29 14:55:00,1.5884,1.5886,1.5881,1.5881,24000000.0
2007-06-29 14:56:00,1.5882,1.5883,1.5878,1.5879,24000000.0
2007-06-29 14:57:00,1.588,1.5883,1.5878,1.5879,24000000.0
2007-06-29 14:58:00,1.5878,1.5883,1.5878,1.5882,24000000.0
2007-06-29 14:59:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-06-29 15:00:00,1.5884,1.5888,1.588,1.5888,24000000.0
2007-06-29 15:01:00,1.5887,1.5888,1.5881,1.5884,24000000.0
2007-06-29 15:02:00,1.5882,1.5885,1.5881,1.5885,24000000.0
2007-06-29 15:03:00,1.5884,1.5884,1.588,1.5881,24000000.0
2007-06-29 15:04:00,1.5882,1.5883,1.5881,1.5882,24000000.0
2007-06-29 15:05:00,1.5883,1.5884,1.5876,1.5883,24000000.0
2007-06-29 15:06:00,1.5884,1.5884,1.5881,1.5882,24000000.0
2007-06-29 15:07:00,1.5881,1.5884,1.5878,1.5884,24000000.0
2007-06-29 15:08:00,1.5883,1.5887,1.5883,1.5886,24000000.0
2007-06-29 15:09:00,1.5887,1.5889,1.5885,1.5885,24000000.0
2007-06-29 15:10:00,1.5884,1.5886,1.5883,1.5886,24000000.0
2007-06-29 15:11:00,1.5887,1.5891,1.5887,1.589,24000000.0
2007-06-29 15:12:00,1.5891,1.5892,1.5889,1.5892,24000000.0
2007-06-29 15:13:00,1.5893,1.5893,1.5892,1.5892,24000000.0
2007-06-29 15:14:00,1.5891,1.5894,1.5891,1.5894,24000000.0
2007-06-29 15:15:00,1.5895,1.5895,1.5894,1.5895,24000000.0
2007-06-29 15:16:00,1.5894,1.5898,1.5892,1.5895,24000000.0
2007-06-29 15:17:00,1.5896,1.5898,1.5895,1.5895,24000000.0
2007-06-29 15:18:00,1.5894,1.5894,1.5891,1.5892,24000000.0
2007-06-29 15:19:00,1.5891,1.5891,1.5886,1.5886,24000000.0
2007-06-29 15:20:00,1.5887,1.5889,1.5887,1.5887,24000000.0
2007-06-29 15:21:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-06-29 15:22:00,1.5886,1.5889,1.5886,1.5888,24000000.0
2007-06-29 15:23:00,1.5889,1.5889,1.5884,1.5884,24000000.0
2007-06-29 15:24:00,1.5885,1.5888,1.5883,1.5888,24000000.0
2007-06-29 15:25:00,1.5887,1.5893,1.5886,1.5891,24000000.0
2007-06-29 15:26:00,1.589,1.5891,1.5884,1.5884,24000000.0
2007-06-29 15:27:00,1.5885,1.5887,1.5885,1.5885,24000000.0
2007-06-29 15:28:00,1.5886,1.5887,1.5884,1.5884,24000000.0
2007-06-29 15:29:00,1.5883,1.5887,1.5883,1.5884,24000000.0
2007-06-29 15:30:00,1.5886,1.5886,1.5883,1.5884,24000000.0
2007-06-29 15:31:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-06-29 15:32:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-06-29 15:33:00,1.5884,1.5884,1.5879,1.5879,24000000.0
2007-06-29 15:34:00,1.5881,1.5885,1.5881,1.5884,24000000.0
2007-06-29 15:35:00,1.5883,1.5885,1.5883,1.5883,24000000.0
2007-06-29 15:36:00,1.5884,1.5884,1.588,1.5881,24000000.0
2007-06-29 15:37:00,1.588,1.5883,1.5878,1.5883,24000000.0
2007-06-29 15:38:00,1.5884,1.5884,1.5881,1.5883,24000000.0
2007-06-29 15:39:00,1.5884,1.5887,1.5883,1.5885,24000000.0
2007-06-29 15:40:00,1.5883,1.5883,1.588,1.5883,24000000.0
2007-06-29 15:41:00,1.5884,1.5885,1.5882,1.5883,24000000.0
2007-06-29 15:42:00,1.5885,1.5887,1.5881,1.5887,24000000.0
2007-06-29 15:43:00,1.5886,1.5893,1.5886,1.5892,24000000.0
2007-06-29 15:44:00,1.5891,1.5892,1.5888,1.5892,24000000.0
2007-06-29 15:45:00,1.5891,1.5894,1.5889,1.5889,24000000.0
2007-06-29 15:46:00,1.589,1.5891,1.5888,1.5889,24000000.0
2007-06-29 15:47:00,1.589,1.5892,1.5887,1.589,24000000.0
2007-06-29 15:48:00,1.5889,1.589,1.5887,1.5889,24000000.0
2007-06-29 15:49:00,1.589,1.589,1.5884,1.5887,24000000.0
2007-06-29 15:50:00,1.5888,1.5889,1.5887,1.5888,24000000.0
2007-06-29 15:51:00,1.5889,1.5889,1.5885,1.5886,24000000.0
2007-06-29 15:52:00,1.5887,1.5887,1.5886,1.5887,24000000.0
2007-06-29 15:53:00,1.5888,1.5892,1.5888,1.5892,24000000.0
2007-06-29 15:54:00,1.5891,1.5894,1.5888,1.5888,24000000.0
2007-06-29 15:55:00,1.589,1.5892,1.5888,1.5891,24000000.0
2007-06-29 15:56:00,1.589,1.589,1.5888,1.589,24000000.0
2007-06-29 15:57:00,1.5891,1.5892,1.589,1.5892,24000000.0
2007-06-29 15:58:00,1.5891,1.5894,1.5891,1.5892,24000000.0
2007-06-29 15:59:00,1.589,1.5896,1.589,1.5896,24000000.0
2007-06-29 16:00:00,1.5897,1.5899,1.5892,1.5893,24000000.0
2007-06-29 16:01:00,1.5892,1.5898,1.5892,1.5898,24000000.0
2007-06-29 16:02:00,1.5897,1.5898,1.5893,1.5893,24000000.0
2007-06-29 16:03:00,1.5892,1.5893,1.589,1.589,24000000.0
2007-06-29 16:04:00,1.5891,1.5894,1.589,1.5893,24000000.0
2007-06-29 16:05:00,1.5894,1.5895,1.5893,1.5893,24000000.0
2007-06-29 16:06:00,1.5894,1.5896,1.5893,1.5895,24000000.0
2007-06-29 16:07:00,1.5893,1.5895,1.5893,1.5894,24000000.0
2007-06-29 16:08:00,1.5893,1.5893,1.5883,1.5883,24000000.0
2007-06-29 16:09:00,1.5882,1.5883,1.588,1.5883,24000000.0
2007-06-29 16:10:00,1.5882,1.5889,1.5882,1.5889,24000000.0
2007-06-29 16:11:00,1.5888,1.5893,1.5887,1.5888,24000000.0
2007-06-29 16:12:00,1.5889,1.5889,1.5886,1.5886,24000000.0
2007-06-29 16:13:00,1.5888,1.5889,1.5886,1.5889,24000000.0
2007-06-29 16:14:00,1.589,1.5893,1.589,1.5892,24000000.0
2007-06-29 16:15:00,1.5891,1.5898,1.5891,1.5894,24000000.0
2007-06-29 16:16:00,1.5895,1.5895,1.5892,1.5893,24000000.0
2007-06-29 16:17:00,1.5894,1.5895,1.5891,1.5891,24000000.0
2007-06-29 16:18:00,1.589,1.5892,1.589,1.5891,24000000.0
2007-06-29 16:19:00,1.5889,1.5891,1.5889,1.589,24000000.0
2007-06-29 16:20:00,1.5891,1.5891,1.5889,1.5889,24000000.0
2007-06-29 16:21:00,1.589,1.5893,1.5889,1.5889,24000000.0
2007-06-29 16:22:00,1.5888,1.5889,1.5887,1.5887,24000000.0
2007-06-29 16:23:00,1.5885,1.5886,1.5884,1.5884,24000000.0
2007-06-29 16:24:00,1.5885,1.5887,1.5884,1.5887,24000000.0
2007-06-29 16:25:00,1.5886,1.5887,1.5885,1.5886,24000000.0
2007-06-29 16:26:00,1.5887,1.5887,1.5885,1.5885,24000000.0
2007-06-29 16:27:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-06-29 16:28:00,1.5886,1.5886,1.5882,1.5882,24000000.0
2007-06-29 16:29:00,1.5883,1.5885,1.5881,1.5881,24000000.0
2007-06-29 16:30:00,1.5882,1.5883,1.5879,1.5883,24000000.0
2007-06-29 16:31:00,1.5882,1.5885,1.5882,1.5883,24000000.0
2007-06-29 16:32:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-06-29 16:33:00,1.5884,1.5885,1.5884,1.5884,24000000.0
2007-06-29 16:34:00,1.5883,1.5885,1.5883,1.5885,24000000.0
2007-06-29 16:35:00,1.5884,1.5885,1.5883,1.5884,24000000.0
2007-06-29 16:36:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-06-29 16:37:00,1.5884,1.5886,1.5884,1.5884,24000000.0
2007-06-29 16:38:00,1.5885,1.5885,1.5881,1.5881,24000000.0
2007-06-29 16:39:00,1.588,1.5881,1.5879,1.5879,24000000.0
2007-06-29 16:40:00,1.588,1.588,1.5877,1.5877,24000000.0
2007-06-29 16:41:00,1.5878,1.5882,1.5877,1.5882,24000000.0
2007-06-29 16:42:00,1.5881,1.5884,1.5881,1.5884,24000000.0
2007-06-29 16:43:00,1.5885,1.5885,1.5883,1.5885,24000000.0
2007-06-29 16:44:00,1.5884,1.5884,1.5882,1.5883,24000000.0
2007-06-29 16:45:00,1.5884,1.5884,1.5882,1.5884,24000000.0
2007-06-29 16:46:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-06-29 16:47:00,1.5883,1.5891,1.5883,1.589,24000000.0
2007-06-29 16:48:00,1.5891,1.5895,1.589,1.5894,24000000.0
2007-06-29 16:49:00,1.5895,1.5896,1.5894,1.5896,24000000.0
2007-06-29 16:50:00,1.5895,1.5898,1.5893,1.5895,24000000.0
2007-06-29 16:51:00,1.5896,1.5898,1.5896,1.5897,24000000.0
2007-06-29 16:52:00,1.5899,1.59,1.5896,1.59,24000000.0
2007-06-29 16:53:00,1.5899,1.5899,1.5896,1.5896,24000000.0
2007-06-29 16:54:00,1.5898,1.5899,1.5896,1.5897,24000000.0
2007-06-29 16:55:00,1.5896,1.5898,1.5894,1.5894,24000000.0
2007-06-29 16:56:00,1.5893,1.5899,1.5893,1.5899,24000000.0
2007-06-29 16:57:00,1.5898,1.5902,1.5898,1.5902,24000000.0
2007-06-29 16:58:00,1.5901,1.5904,1.59,1.5904,24000000.0
2007-06-29 16:59:00,1.5905,1.5906,1.5902,1.5904,24000000.0
2007-06-29 17:02:00,1.5908,1.5908,1.5907,1.5907,24000000.0
2007-06-29 17:03:00,1.591,1.5913,1.5908,1.5911,24000000.0
2007-06-29 17:04:00,1.5909,1.5912,1.5906,1.5911,24000000.0
2007-06-29 17:05:00,1.5912,1.5913,1.5909,1.5911,24000000.0
2007-06-29 17:06:00,1.5913,1.5916,1.5913,1.5914,24000000.0
2007-06-29 17:07:00,1.5913,1.5914,1.5904,1.5907,24000000.0
2007-06-29 17:08:00,1.5905,1.5908,1.5902,1.5902,24000000.0
2007-06-29 17:09:00,1.59,1.5904,1.59,1.5904,24000000.0
2007-06-29 17:10:00,1.5905,1.5905,1.59,1.59,24000000.0
2007-06-29 17:11:00,1.5902,1.5904,1.5902,1.5902,24000000.0
2007-06-29 17:12:00,1.5904,1.5904,1.5902,1.5902,24000000.0
2007-06-29 17:13:00,1.5899,1.5903,1.5899,1.5901,24000000.0
2007-06-29 17:14:00,1.5903,1.5903,1.5901,1.5901,24000000.0
2007-06-29 17:15:00,1.5903,1.5903,1.59,1.59,24000000.0
2007-06-29 17:16:00,1.5902,1.5902,1.5898,1.59,24000000.0
2007-06-29 17:17:00,1.5898,1.5902,1.5898,1.59,24000000.0
2007-06-29 17:18:00,1.5902,1.5902,1.59,1.59,24000000.0
2007-06-29 17:19:00,1.5899,1.5903,1.5899,1.5903,24000000.0
2007-06-29 17:20:00,1.5905,1.5909,1.5903,1.5909,24000000.0
2007-06-29 17:21:00,1.591,1.591,1.5907,1.5909,24000000.0
2007-06-29 17:22:00,1.5907,1.5909,1.5907,1.5908,24000000.0
2007-06-29 17:23:00,1.5907,1.591,1.5907,1.5907,24000000.0
2007-06-29 17:24:00,1.5909,1.5911,1.5908,1.5911,24000000.0
2007-06-29 17:25:00,1.591,1.591,1.5905,1.5907,24000000.0
2007-06-29 17:26:00,1.5905,1.5908,1.5905,1.5905,24000000.0
2007-06-29 17:27:00,1.5904,1.5906,1.5903,1.5904,24000000.0
2007-06-29 17:28:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-06-29 17:29:00,1.5905,1.5907,1.5905,1.5907,24000000.0
2007-06-29 17:30:00,1.5905,1.5908,1.5905,1.5907,24000000.0
2007-06-29 17:31:00,1.5906,1.5907,1.5903,1.5905,24000000.0
2007-06-29 17:32:00,1.5904,1.5906,1.5903,1.5906,24000000.0
2007-06-29 17:33:00,1.5905,1.5911,1.5903,1.5911,24000000.0
2007-06-29 17:34:00,1.5912,1.592,1.5912,1.5918,24000000.0
2007-06-29 17:35:00,1.5917,1.592,1.5912,1.5913,24000000.0
2007-06-29 17:36:00,1.5914,1.5914,1.5914,1.5914,24000000.0
2007-06-29 17:37:00,1.5912,1.5913,1.5911,1.5912,24000000.0
2007-06-29 17:38:00,1.5911,1.5913,1.5911,1.5912,24000000.0
2007-06-29 17:39:00,1.5913,1.5916,1.5913,1.5915,24000000.0
2007-06-29 17:40:00,1.5914,1.592,1.5914,1.5915,24000000.0
2007-06-29 17:41:00,1.5914,1.592,1.5914,1.5915,24000000.0
2007-06-29 17:42:00,1.5916,1.5917,1.5915,1.5917,24000000.0
2007-06-29 17:43:00,1.5916,1.5917,1.591,1.5911,24000000.0
2007-06-29 17:44:00,1.591,1.5911,1.5908,1.5909,24000000.0
2007-06-29 17:45:00,1.591,1.5912,1.5909,1.5911,24000000.0
2007-06-29 17:46:00,1.591,1.5914,1.591,1.5913,24000000.0
2007-06-29 17:47:00,1.5912,1.5916,1.5911,1.5913,24000000.0
2007-06-29 17:48:00,1.5912,1.5916,1.5912,1.5915,24000000.0
2007-06-29 17:49:00,1.5916,1.592,1.5915,1.592,24000000.0
2007-06-29 17:50:00,1.5918,1.592,1.5918,1.5918,24000000.0
2007-06-29 17:51:00,1.5917,1.5917,1.5916,1.5916,24000000.0
2007-06-29 17:52:00,1.5915,1.5916,1.5915,1.5916,24000000.0
2007-06-29 17:53:00,1.5915,1.5917,1.5915,1.5915,24000000.0
2007-06-29 17:54:00,1.5914,1.5915,1.5911,1.5915,24000000.0
2007-06-29 17:55:00,1.5913,1.5916,1.5912,1.5914,24000000.0
2007-06-29 17:56:00,1.5913,1.5916,1.5913,1.5916,24000000.0
2007-06-29 17:57:00,1.5915,1.5916,1.5914,1.5914,24000000.0
2007-06-29 17:58:00,1.5916,1.5916,1.5913,1.5915,24000000.0
2007-06-29 17:59:00,1.5916,1.5916,1.5915,1.5915,24000000.0
2007-06-29 18:00:00,1.5916,1.5916,1.5913,1.5913,24000000.0
2007-06-29 18:01:00,1.5912,1.5916,1.5912,1.5916,24000000.0
2007-06-29 18:02:00,1.5915,1.5918,1.5914,1.5915,24000000.0
2007-06-29 18:03:00,1.5914,1.5918,1.5914,1.5918,24000000.0
2007-06-29 18:04:00,1.5916,1.5918,1.5916,1.5917,24000000.0
2007-06-29 18:05:00,1.5919,1.5919,1.5915,1.5917,24000000.0
2007-06-29 18:06:00,1.5915,1.5919,1.5915,1.5917,24000000.0
2007-06-29 18:07:00,1.5916,1.5918,1.5916,1.5916,24000000.0
2007-06-29 18:08:00,1.5918,1.5918,1.5916,1.5918,24000000.0
2007-06-29 18:09:00,1.592,1.592,1.5918,1.5919,24000000.0
2007-06-29 18:10:00,1.5917,1.5919,1.5917,1.5918,24000000.0
2007-06-29 18:11:00,1.5919,1.592,1.5918,1.5918,24000000.0
2007-06-29 18:12:00,1.5917,1.5917,1.5914,1.5915,24000000.0
2007-06-29 18:13:00,1.5916,1.5917,1.5912,1.5914,24000000.0
2007-06-29 18:14:00,1.5915,1.5917,1.5912,1.5917,24000000.0
2007-06-29 18:15:00,1.5918,1.5918,1.5917,1.5918,24000000.0
2007-06-29 18:16:00,1.592,1.592,1.5918,1.592,24000000.0
2007-06-29 18:17:00,1.5918,1.592,1.5916,1.5919,24000000.0
2007-06-29 18:18:00,1.5918,1.592,1.5918,1.5919,24000000.0
2007-06-29 18:19:00,1.5917,1.5918,1.5916,1.5916,24000000.0
2007-06-29 18:20:00,1.5918,1.5918,1.5914,1.5917,24000000.0
2007-06-29 18:21:00,1.5916,1.5919,1.5913,1.5915,24000000.0
2007-06-29 18:22:00,1.5914,1.5916,1.591,1.5914,24000000.0
2007-06-29 18:23:00,1.5913,1.5917,1.5913,1.5913,24000000.0
2007-06-29 18:24:00,1.5912,1.5916,1.5907,1.5911,24000000.0
2007-06-29 18:25:00,1.5912,1.5912,1.5908,1.5911,24000000.0
2007-06-29 18:26:00,1.5909,1.5911,1.5905,1.5908,24000000.0
2007-06-29 18:27:00,1.5909,1.5909,1.5904,1.5909,24000000.0
2007-06-29 18:28:00,1.5908,1.5909,1.5901,1.5905,24000000.0
2007-06-29 18:29:00,1.5906,1.5911,1.5902,1.5909,24000000.0
2007-06-29 18:30:00,1.5908,1.5909,1.5907,1.5908,24000000.0
2007-06-29 18:31:00,1.5909,1.5909,1.5908,1.5909,24000000.0
2007-06-29 18:32:00,1.5911,1.5911,1.5908,1.5909,24000000.0
2007-06-29 18:33:00,1.591,1.5911,1.5908,1.591,24000000.0
2007-06-29 18:34:00,1.5909,1.5909,1.5906,1.5906,24000000.0
2007-06-29 18:35:00,1.5909,1.591,1.5907,1.5908,24000000.0
2007-06-29 18:36:00,1.5907,1.5914,1.5907,1.5912,24000000.0
2007-06-29 18:37:00,1.5913,1.5913,1.5911,1.5911,24000000.0
2007-06-29 18:38:00,1.591,1.591,1.591,1.591,24000000.0
2007-06-29 18:39:00,1.5911,1.5913,1.5911,1.5911,24000000.0
2007-06-29 18:40:00,1.5913,1.5916,1.591,1.5914,24000000.0
2007-06-29 18:41:00,1.5915,1.5918,1.5913,1.5918,24000000.0
2007-06-29 18:42:00,1.5922,1.5923,1.5918,1.5918,24000000.0
2007-06-29 18:43:00,1.5917,1.5917,1.5909,1.5912,24000000.0
2007-06-29 18:44:00,1.591,1.5912,1.5907,1.5907,24000000.0
2007-06-29 18:45:00,1.5906,1.5908,1.5905,1.5908,24000000.0
2007-06-29 18:46:00,1.5909,1.5911,1.5906,1.5906,24000000.0
2007-06-29 18:47:00,1.5908,1.5912,1.5908,1.5912,24000000.0
2007-06-29 18:48:00,1.5913,1.5913,1.5912,1.5913,24000000.0
2007-06-29 18:49:00,1.5912,1.5912,1.591,1.591,24000000.0
2007-06-29 18:50:00,1.5913,1.5916,1.5912,1.5914,24000000.0
2007-06-29 18:51:00,1.5916,1.5916,1.5913,1.5913,24000000.0
2007-06-29 18:52:00,1.5914,1.5914,1.5913,1.5913,24000000.0
2007-06-29 18:53:00,1.5912,1.5913,1.5909,1.5909,24000000.0
2007-06-29 18:54:00,1.5911,1.5913,1.5909,1.5913,24000000.0
2007-06-29 18:55:00,1.5914,1.5916,1.5914,1.5916,24000000.0
2007-06-29 18:56:00,1.5915,1.5915,1.5914,1.5914,24000000.0
2007-06-29 18:57:00,1.5915,1.5917,1.5913,1.5916,24000000.0
2007-06-29 18:58:00,1.5915,1.5916,1.5912,1.5913,24000000.0
2007-06-29 18:59:00,1.5915,1.5918,1.5913,1.5917,24000000.0
2007-06-29 19:00:00,1.5916,1.5918,1.5913,1.5914,24000000.0
2007-06-29 19:01:00,1.5912,1.5915,1.5912,1.5915,24000000.0
2007-06-29 19:02:00,1.5914,1.5917,1.5914,1.5917,24000000.0
2007-06-29 19:03:00,1.5916,1.5918,1.5915,1.5918,24000000.0
2007-06-29 19:04:00,1.5919,1.592,1.5918,1.5918,24000000.0
2007-06-29 19:05:00,1.5919,1.5921,1.5918,1.5919,24000000.0
2007-06-29 19:06:00,1.5918,1.5919,1.5917,1.5918,24000000.0
2007-06-29 19:07:00,1.5917,1.5919,1.5917,1.5917,24000000.0
2007-06-29 19:08:00,1.5918,1.592,1.5918,1.5919,24000000.0
2007-06-29 19:09:00,1.5918,1.5919,1.5916,1.5917,24000000.0
2007-06-29 19:10:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-06-29 19:11:00,1.5917,1.5917,1.5916,1.5917,24000000.0
2007-06-29 19:12:00,1.5916,1.5925,1.5916,1.5925,24000000.0
2007-06-29 19:13:00,1.5926,1.5929,1.5925,1.5927,24000000.0
2007-06-29 19:14:00,1.5926,1.5927,1.5925,1.5925,24000000.0
2007-06-29 19:15:00,1.5926,1.5928,1.5924,1.5926,24000000.0
2007-06-29 19:16:00,1.5925,1.5933,1.5925,1.5933,24000000.0
2007-06-29 19:17:00,1.5929,1.5931,1.5927,1.593,24000000.0
2007-06-29 19:18:00,1.5929,1.5932,1.5929,1.593,24000000.0
2007-06-29 19:19:00,1.5929,1.5932,1.5928,1.5931,24000000.0
2007-06-29 19:21:00,1.5932,1.5934,1.5931,1.5933,24000000.0
2007-06-29 19:22:00,1.5934,1.5936,1.5933,1.5935,24000000.0
2007-06-29 19:23:00,1.5934,1.5935,1.5932,1.5932,24000000.0
2007-06-29 19:24:00,1.5934,1.5935,1.5932,1.5933,24000000.0
2007-06-29 19:25:00,1.5934,1.5934,1.5932,1.5934,24000000.0
2007-06-29 19:26:00,1.5931,1.5935,1.5931,1.5934,24000000.0
2007-06-29 19:27:00,1.5932,1.5934,1.5932,1.5932,24000000.0
2007-06-29 19:28:00,1.5934,1.5934,1.5932,1.5933,24000000.0
2007-06-29 19:29:00,1.5932,1.5932,1.5932,1.5932,24000000.0
2007-06-29 19:30:00,1.5931,1.5932,1.5931,1.5932,24000000.0
2007-06-29 19:31:00,1.5931,1.5933,1.593,1.5933,24000000.0
2007-06-29 19:32:00,1.5934,1.5934,1.5932,1.5933,24000000.0
2007-06-29 19:33:00,1.5932,1.5933,1.5932,1.5933,24000000.0
2007-06-29 19:34:00,1.5936,1.5936,1.5933,1.5933,24000000.0
2007-06-29 19:35:00,1.5935,1.5935,1.5933,1.5933,24000000.0
2007-06-29 19:36:00,1.5935,1.5936,1.5935,1.5936,24000000.0
2007-06-29 19:37:00,1.5935,1.5935,1.5934,1.5934,24000000.0
2007-06-29 19:38:00,1.5933,1.5934,1.593,1.593,24000000.0
2007-06-29 19:39:00,1.5929,1.5933,1.5927,1.5932,24000000.0
2007-06-29 19:40:00,1.593,1.5932,1.5928,1.5931,24000000.0
2007-06-29 19:41:00,1.5932,1.5933,1.5931,1.5932,24000000.0
2007-06-29 19:42:00,1.5931,1.5932,1.5931,1.5932,24000000.0
2007-06-29 19:43:00,1.5933,1.5933,1.5933,1.5933,24000000.0
2007-06-29 19:44:00,1.5932,1.5933,1.5932,1.5933,24000000.0
2007-06-29 19:45:00,1.5932,1.5933,1.5931,1.5933,24000000.0
2007-06-29 19:46:00,1.5932,1.5932,1.5929,1.593,24000000.0
2007-06-29 19:47:00,1.5929,1.5931,1.5929,1.5931,24000000.0
2007-06-29 19:48:00,1.593,1.5931,1.593,1.593,24000000.0
2007-06-29 19:50:00,1.5929,1.593,1.5929,1.593,24000000.0
2007-06-29 19:51:00,1.5929,1.593,1.5929,1.593,24000000.0
2007-06-29 19:52:00,1.5929,1.5929,1.5929,1.5929,24000000.0
2007-06-29 19:53:00,1.5928,1.593,1.5928,1.593,24000000.0
2007-06-29 19:54:00,1.5929,1.593,1.5929,1.593,24000000.0
2007-06-29 19:56:00,1.5931,1.5931,1.5931,1.5931,24000000.0
2007-06-29 19:57:00,1.593,1.5934,1.593,1.5932,24000000.0
2007-06-29 19:58:00,1.5934,1.5935,1.5931,1.5932,24000000.0
2007-06-29 19:59:00,1.5931,1.5931,1.5924,1.5925,24000000.0
2007-06-29 20:00:00,1.5927,1.5928,1.5925,1.5927,24000000.0
2007-06-29 20:01:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-06-29 20:02:00,1.5926,1.5927,1.5925,1.5927,24000000.0
2007-06-29 20:03:00,1.5929,1.5932,1.5929,1.5931,24000000.0
2007-06-29 20:04:00,1.593,1.5932,1.593,1.5932,24000000.0
2007-06-29 20:05:00,1.593,1.593,1.5928,1.5929,24000000.0
2007-06-29 20:06:00,1.5928,1.5929,1.5928,1.5929,24000000.0
2007-06-29 20:07:00,1.5928,1.5929,1.5928,1.5929,24000000.0
2007-06-29 20:08:00,1.593,1.5936,1.5929,1.5936,24000000.0
2007-06-29 20:09:00,1.5934,1.5936,1.5928,1.5929,24000000.0
2007-06-29 20:10:00,1.5931,1.5933,1.5927,1.5933,24000000.0
2007-06-29 20:11:00,1.5934,1.5936,1.5934,1.5936,24000000.0
2007-06-29 20:12:00,1.5935,1.5935,1.5933,1.5934,24000000.0
2007-06-29 20:13:00,1.5935,1.5935,1.5934,1.5934,24000000.0
2007-06-29 20:14:00,1.5933,1.5933,1.5929,1.5929,24000000.0
2007-06-29 20:16:00,1.593,1.5932,1.5929,1.5931,24000000.0
2007-06-29 20:17:00,1.5932,1.5932,1.593,1.5931,24000000.0
2007-06-29 20:18:00,1.5933,1.5933,1.593,1.593,24000000.0
2007-06-29 20:19:00,1.5933,1.5936,1.5932,1.5932,24000000.0
2007-06-29 20:20:00,1.5933,1.5933,1.5929,1.5933,24000000.0
2007-06-29 20:21:00,1.5932,1.5934,1.5932,1.5932,24000000.0
2007-06-29 20:22:00,1.5933,1.5934,1.5932,1.5933,24000000.0
2007-06-29 20:23:00,1.5935,1.5935,1.5935,1.5935,24000000.0
2007-06-29 20:24:00,1.5936,1.5936,1.5936,1.5936,24000000.0
2007-06-29 20:25:00,1.5935,1.5937,1.5935,1.5937,24000000.0
2007-06-29 20:26:00,1.5936,1.5936,1.5935,1.5935,24000000.0
2007-06-29 20:27:00,1.5936,1.5938,1.5935,1.5938,24000000.0
2007-06-29 20:28:00,1.5937,1.5939,1.5933,1.5933,24000000.0
2007-06-29 20:29:00,1.5935,1.5935,1.5933,1.5934,24000000.0
2007-06-29 20:30:00,1.5935,1.5937,1.5935,1.5937,24000000.0
2007-06-29 20:31:00,1.5936,1.5939,1.5936,1.5938,24000000.0
2007-06-29 20:32:00,1.5941,1.5941,1.594,1.5941,24000000.0
2007-06-29 20:33:00,1.5942,1.5942,1.5939,1.5942,24000000.0
2007-06-29 20:34:00,1.5943,1.5947,1.5941,1.5943,24000000.0
2007-06-29 20:35:00,1.5942,1.5942,1.5942,1.5942,24000000.0
2007-06-29 20:37:00,1.5943,1.5943,1.5941,1.5943,24000000.0
2007-06-29 20:38:00,1.5942,1.5942,1.5942,1.5942,24000000.0
2007-06-29 20:39:00,1.5943,1.5944,1.5942,1.5944,24000000.0
2007-06-29 20:40:00,1.5946,1.5947,1.5945,1.5945,24000000.0
2007-06-29 20:41:00,1.5946,1.5947,1.5944,1.5947,24000000.0
2007-06-29 20:42:00,1.5948,1.5948,1.5948,1.5948,24000000.0
2007-06-29 20:43:00,1.5951,1.5951,1.5948,1.5949,24000000.0
2007-06-29 20:44:00,1.5948,1.595,1.5944,1.5945,24000000.0
2007-06-29 20:45:00,1.5944,1.5948,1.5944,1.5946,24000000.0
2007-06-29 20:46:00,1.5948,1.5948,1.5947,1.5947,24000000.0
2007-06-29 20:47:00,1.5948,1.5948,1.5947,1.5947,24000000.0
2007-06-29 20:48:00,1.5949,1.5949,1.5949,1.5949,24000000.0
2007-06-29 20:49:00,1.5948,1.5949,1.5948,1.5949,24000000.0
2007-06-29 20:50:00,1.5947,1.5947,1.594,1.594,24000000.0
2007-06-29 20:51:00,1.5941,1.5941,1.5941,1.5941,24000000.0
2007-06-29 20:52:00,1.5944,1.5944,1.5943,1.5943,24000000.0
2007-06-29 20:53:00,1.5944,1.5944,1.5941,1.5943,24000000.0
2007-06-29 20:54:00,1.5942,1.5944,1.5942,1.5944,24000000.0
2007-06-29 20:55:00,1.5943,1.5943,1.5943,1.5943,24000000.0
2007-06-29 20:56:00,1.5944,1.5946,1.5944,1.5946,24000000.0
2007-06-29 20:57:00,1.5947,1.5948,1.5947,1.5948,24000000.0
2007-06-29 20:58:00,1.5949,1.5953,1.5949,1.5951,24000000.0
2007-06-29 20:59:00,1.5952,1.5955,1.5951,1.5955,24000000.0
2007-06-29 21:00:00,1.5956,1.5956,1.5947,1.5947,24000000.0
2007-06-29 21:01:00,1.5948,1.5954,1.5946,1.5954,24000000.0
2007-06-29 21:02:00,1.5955,1.5959,1.5955,1.5959,24000000.0
2007-06-29 21:03:00,1.5958,1.5958,1.5957,1.5958,24000000.0
2007-06-29 21:04:00,1.5952,1.5957,1.5952,1.5954,24000000.0
2007-06-29 21:05:00,1.5955,1.5956,1.5954,1.5955,24000000.0
2007-06-29 21:06:00,1.5953,1.5955,1.595,1.5952,24000000.0
2007-06-29 21:07:00,1.595,1.5951,1.5949,1.595,24000000.0
2007-06-29 21:08:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-06-29 21:09:00,1.5949,1.5949,1.5948,1.5949,24000000.0
2007-06-29 21:10:00,1.5948,1.5948,1.5948,1.5948,24000000.0
2007-06-29 21:11:00,1.5949,1.5949,1.5948,1.5948,24000000.0
2007-06-29 21:12:00,1.5949,1.5949,1.5945,1.5946,24000000.0
2007-06-29 21:13:00,1.5947,1.5948,1.5947,1.5947,24000000.0
2007-06-29 21:14:00,1.5948,1.5948,1.5947,1.5947,24000000.0
2007-06-29 21:16:00,1.5949,1.595,1.5949,1.595,24000000.0
2007-06-29 21:17:00,1.5948,1.5948,1.5948,1.5948,24000000.0
2007-06-29 21:18:00,1.595,1.5951,1.5949,1.5949,24000000.0
2007-06-29 21:19:00,1.5947,1.5951,1.5947,1.595,24000000.0
2007-06-29 21:20:00,1.5951,1.5951,1.5946,1.5946,24000000.0
2007-06-29 21:21:00,1.5947,1.5947,1.5946,1.5946,24000000.0
2007-06-29 21:22:00,1.5947,1.5947,1.5944,1.5945,24000000.0
2007-06-29 21:23:00,1.5944,1.5946,1.5944,1.5944,24000000.0
2007-06-29 21:24:00,1.5945,1.5947,1.5945,1.5945,24000000.0
2007-06-29 21:25:00,1.5946,1.595,1.5945,1.595,24000000.0
2007-06-29 21:26:00,1.5952,1.5953,1.5951,1.5952,24000000.0
2007-06-29 21:29:00,1.5953,1.5953,1.5951,1.5952,24000000.0
2007-06-29 21:30:00,1.5951,1.5951,1.5949,1.5949,24000000.0
2007-06-29 21:31:00,1.595,1.5952,1.5949,1.5952,24000000.0
2007-06-29 21:32:00,1.5953,1.5958,1.5953,1.5958,24000000.0
2007-06-29 21:33:00,1.596,1.596,1.5958,1.5959,24000000.0
2007-06-29 21:34:00,1.5957,1.5957,1.595,1.595,24000000.0
2007-06-29 21:35:00,1.5951,1.5959,1.5951,1.5957,24000000.0
2007-06-29 21:36:00,1.5958,1.5958,1.5954,1.5958,24000000.0
2007-06-29 21:37:00,1.5959,1.5959,1.5957,1.5958,24000000.0
2007-06-29 21:38:00,1.596,1.596,1.5957,1.5957,24000000.0
2007-06-29 21:40:00,1.5958,1.5958,1.5957,1.5957,24000000.0
2007-06-29 21:41:00,1.5955,1.5957,1.5953,1.5955,24000000.0
2007-06-29 21:42:00,1.5954,1.5954,1.5954,1.5954,24000000.0
2007-06-29 21:43:00,1.5953,1.5953,1.5952,1.5952,24000000.0
2007-06-29 21:45:00,1.5951,1.5951,1.5951,1.5951,24000000.0
2007-06-29 21:46:00,1.595,1.595,1.5948,1.5948,24000000.0
2007-06-29 21:48:00,1.5945,1.5946,1.5945,1.5946,24000000.0
2007-06-29 21:49:00,1.5947,1.5947,1.5947,1.5947,24000000.0
2007-06-29 21:50:00,1.5946,1.5946,1.5946,1.5946,24000000.0
2007-06-29 21:51:00,1.5945,1.5946,1.5944,1.5946,24000000.0
2007-06-29 21:52:00,1.5947,1.5948,1.5944,1.5947,24000000.0
2007-06-29 21:53:00,1.5948,1.5952,1.5948,1.5951,24000000.0
2007-06-29 21:54:00,1.595,1.5953,1.595,1.5952,24000000.0
2007-06-29 21:55:00,1.595,1.5954,1.595,1.595,24000000.0
2007-06-29 21:56:00,1.5951,1.5955,1.5951,1.5955,24000000.0
2007-06-29 21:57:00,1.5956,1.5957,1.5953,1.5954,24000000.0
2007-06-29 21:58:00,1.5955,1.5958,1.5955,1.5958,24000000.0
2007-06-29 21:59:00,1.5957,1.596,1.5955,1.5959,24000000.0
2007-06-29 22:00:00,1.5956,1.596,1.5956,1.5956,24000000.0
2007-06-29 22:01:00,1.5958,1.5958,1.5956,1.5956,24000000.0
2007-06-29 22:02:00,1.5957,1.5958,1.5954,1.5955,24000000.0
2007-06-29 22:03:00,1.5956,1.5958,1.5955,1.5957,24000000.0
2007-06-29 22:04:00,1.5958,1.5958,1.5956,1.5956,24000000.0
2007-06-29 22:05:00,1.5957,1.5957,1.5955,1.5956,24000000.0
2007-06-29 22:06:00,1.5958,1.5958,1.5956,1.5956,24000000.0
2007-06-29 22:07:00,1.5959,1.5959,1.5958,1.5959,24000000.0
2007-06-29 22:09:00,1.5958,1.596,1.5958,1.596,24000000.0
2007-06-29 22:10:00,1.5959,1.596,1.5958,1.5959,24000000.0
2007-06-29 22:11:00,1.5958,1.5958,1.5954,1.5954,24000000.0
2007-06-29 22:12:00,1.5953,1.5954,1.5952,1.5952,24000000.0
2007-06-29 22:13:00,1.5954,1.5954,1.5952,1.5954,24000000.0
2007-06-29 22:14:00,1.5952,1.5954,1.5952,1.5954,24000000.0
2007-06-29 22:15:00,1.5952,1.5954,1.5952,1.5954,24000000.0
2007-06-29 22:16:00,1.5952,1.5954,1.5952,1.5954,24000000.0
2007-06-29 22:17:00,1.5952,1.5952,1.5951,1.5951,24000000.0
2007-06-29 22:18:00,1.595,1.5951,1.595,1.5951,24000000.0
2007-06-29 22:19:00,1.5952,1.5954,1.5951,1.5952,24000000.0
2007-06-29 22:20:00,1.5951,1.5951,1.5949,1.5951,24000000.0
2007-06-29 22:21:00,1.5949,1.5951,1.5949,1.5949,24000000.0
2007-06-29 22:22:00,1.5948,1.5948,1.5947,1.5947,24000000.0
2007-06-29 22:23:00,1.5948,1.5949,1.5948,1.5949,24000000.0
2007-06-29 22:24:00,1.5948,1.5951,1.5948,1.595,24000000.0
2007-06-29 22:25:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-06-29 22:26:00,1.5949,1.5952,1.5949,1.595,24000000.0
2007-06-29 22:28:00,1.5949,1.595,1.5949,1.595,24000000.0
2007-06-29 22:29:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-06-29 22:30:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-06-29 22:31:00,1.5948,1.595,1.5948,1.5949,24000000.0
2007-06-29 22:32:00,1.595,1.595,1.5947,1.5947,24000000.0
2007-06-29 22:33:00,1.5948,1.5948,1.5947,1.5947,24000000.0
2007-06-29 22:34:00,1.5948,1.5948,1.5947,1.5947,24000000.0
2007-06-29 22:35:00,1.5948,1.5948,1.5944,1.5945,24000000.0
2007-06-29 22:36:00,1.5947,1.5947,1.5945,1.5947,24000000.0
2007-06-29 22:37:00,1.5948,1.5949,1.5947,1.5947,24000000.0
2007-06-29 22:39:00,1.5946,1.5948,1.5944,1.5948,24000000.0
2007-06-29 22:42:00,1.5947,1.5949,1.5947,1.5949,24000000.0
2007-06-29 22:43:00,1.595,1.5953,1.595,1.5953,24000000.0
2007-06-29 22:44:00,1.5952,1.5952,1.5951,1.5951,24000000.0
2007-06-29 22:45:00,1.595,1.5951,1.5948,1.5948,24000000.0
2007-06-29 22:46:00,1.5949,1.5951,1.5945,1.5947,24000000.0
2007-06-29 22:47:00,1.5948,1.5948,1.5947,1.5947,24000000.0
2007-06-29 22:48:00,1.5948,1.5948,1.5944,1.5945,24000000.0
2007-06-29 22:49:00,1.5946,1.5949,1.5945,1.5947,24000000.0
2007-06-29 22:50:00,1.5946,1.5948,1.5946,1.5947,24000000.0
2007-06-29 22:51:00,1.5939,1.5944,1.5936,1.5938,24000000.0
2007-06-29 22:52:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-06-29 22:53:00,1.5937,1.5938,1.5936,1.5936,24000000.0
2007-06-29 22:54:00,1.5937,1.5937,1.5936,1.5936,24000000.0
2007-06-29 22:55:00,1.5937,1.5939,1.5937,1.5937,24000000.0
2007-06-29 22:56:00,1.5939,1.5939,1.5939,1.5939,24000000.0
2007-06-29 22:57:00,1.594,1.5942,1.594,1.5942,24000000.0
2007-06-29 22:58:00,1.5941,1.5942,1.594,1.5942,24000000.0
2007-06-29 22:59:00,1.5941,1.5942,1.5936,1.5938,24000000.0
2007-07-02 00:00:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-02 00:01:00,1.5879,1.5881,1.5879,1.588,24000000.0
2007-07-02 00:02:00,1.5881,1.5882,1.5881,1.5881,24000000.0
2007-07-02 00:03:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-02 00:04:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-02 00:06:00,1.5881,1.5882,1.588,1.5882,24000000.0
2007-07-02 00:07:00,1.588,1.5882,1.5879,1.5882,24000000.0
2007-07-02 00:08:00,1.5883,1.5884,1.5882,1.5884,24000000.0
2007-07-02 00:10:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-07-02 00:11:00,1.5883,1.5893,1.5883,1.5892,24000000.0
2007-07-02 00:12:00,1.5893,1.5896,1.5892,1.5893,24000000.0
2007-07-02 00:13:00,1.5894,1.5894,1.5888,1.589,24000000.0
2007-07-02 00:14:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-02 00:15:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-02 00:16:00,1.5892,1.5892,1.5889,1.5889,24000000.0
2007-07-02 00:17:00,1.5888,1.589,1.5888,1.589,24000000.0
2007-07-02 00:19:00,1.5888,1.5892,1.5888,1.5892,24000000.0
2007-07-02 00:20:00,1.589,1.5898,1.589,1.5898,24000000.0
2007-07-02 00:21:00,1.59,1.5904,1.5895,1.5898,24000000.0
2007-07-02 00:22:00,1.5901,1.5902,1.5893,1.5898,24000000.0
2007-07-02 00:23:00,1.5897,1.5897,1.5895,1.5895,24000000.0
2007-07-02 00:24:00,1.5896,1.5898,1.5896,1.5897,24000000.0
2007-07-02 00:25:00,1.5898,1.5898,1.5897,1.5897,24000000.0
2007-07-02 00:26:00,1.5898,1.5898,1.5897,1.5898,24000000.0
2007-07-02 00:27:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-02 00:28:00,1.5898,1.5899,1.5898,1.5899,24000000.0
2007-07-02 00:29:00,1.5898,1.59,1.5898,1.59,24000000.0
2007-07-02 00:32:00,1.5903,1.5903,1.59,1.5901,24000000.0
2007-07-02 00:33:00,1.59,1.5905,1.59,1.5904,24000000.0
2007-07-02 00:34:00,1.5902,1.5904,1.5901,1.5903,24000000.0
2007-07-02 00:35:00,1.5902,1.5902,1.5902,1.5902,24000000.0
2007-07-02 00:36:00,1.59,1.5901,1.5899,1.5901,24000000.0
2007-07-02 00:37:00,1.5902,1.5903,1.5901,1.5903,24000000.0
2007-07-02 00:38:00,1.5902,1.5903,1.5899,1.5899,24000000.0
2007-07-02 00:39:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-07-02 00:40:00,1.5894,1.5895,1.5892,1.5894,24000000.0
2007-07-02 00:41:00,1.5892,1.5896,1.5892,1.5895,24000000.0
2007-07-02 00:42:00,1.5894,1.5896,1.5894,1.5896,24000000.0
2007-07-02 00:43:00,1.5897,1.5897,1.5894,1.5897,24000000.0
2007-07-02 00:44:00,1.5896,1.5896,1.5894,1.5895,24000000.0
2007-07-02 00:45:00,1.5896,1.5899,1.5895,1.5899,24000000.0
2007-07-02 00:46:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-07-02 00:47:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-02 00:48:00,1.5898,1.5899,1.5898,1.5899,24000000.0
2007-07-02 00:49:00,1.5897,1.5899,1.5897,1.5897,24000000.0
2007-07-02 00:50:00,1.5899,1.5899,1.5897,1.5897,24000000.0
2007-07-02 00:51:00,1.5899,1.5899,1.5897,1.5897,24000000.0
2007-07-02 00:53:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-07-02 00:55:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-02 00:58:00,1.5896,1.5896,1.5895,1.5895,24000000.0
2007-07-02 00:59:00,1.5896,1.5896,1.5896,1.5896,24000000.0
2007-07-02 01:00:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-02 01:02:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-07-02 01:03:00,1.5895,1.5899,1.5895,1.5899,24000000.0
2007-07-02 01:04:00,1.59,1.59,1.5899,1.5899,24000000.0
2007-07-02 01:05:00,1.5898,1.5898,1.5898,1.5898,24000000.0
2007-07-02 01:07:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-07-02 01:08:00,1.5899,1.5899,1.5897,1.5898,24000000.0
2007-07-02 01:09:00,1.5899,1.5902,1.5899,1.5902,24000000.0
2007-07-02 01:10:00,1.5903,1.5903,1.5901,1.5901,24000000.0
2007-07-02 01:11:00,1.59,1.5902,1.5899,1.5902,24000000.0
2007-07-02 01:12:00,1.5901,1.5902,1.5899,1.5899,24000000.0
2007-07-02 01:13:00,1.59,1.5902,1.5899,1.5901,24000000.0
2007-07-02 01:14:00,1.5903,1.5911,1.5902,1.5911,24000000.0
2007-07-02 01:15:00,1.591,1.5915,1.5909,1.5914,24000000.0
2007-07-02 01:16:00,1.5915,1.5915,1.5909,1.5911,24000000.0
2007-07-02 01:17:00,1.591,1.5911,1.591,1.591,24000000.0
2007-07-02 01:18:00,1.5911,1.5911,1.5904,1.5906,24000000.0
2007-07-02 01:19:00,1.5907,1.591,1.5904,1.5908,24000000.0
2007-07-02 01:20:00,1.5909,1.5911,1.5906,1.5909,24000000.0
2007-07-02 01:21:00,1.5908,1.591,1.5907,1.591,24000000.0
2007-07-02 01:22:00,1.5909,1.5912,1.5908,1.5911,24000000.0
2007-07-02 01:23:00,1.591,1.5912,1.591,1.5912,24000000.0
2007-07-02 01:24:00,1.591,1.5911,1.5908,1.591,24000000.0
2007-07-02 01:25:00,1.5909,1.5915,1.5909,1.5913,24000000.0
2007-07-02 01:26:00,1.5911,1.5911,1.5909,1.591,24000000.0
2007-07-02 01:27:00,1.5911,1.5911,1.5907,1.5909,24000000.0
2007-07-02 01:28:00,1.5908,1.5911,1.5908,1.5911,24000000.0
2007-07-02 01:30:00,1.591,1.591,1.5908,1.5908,24000000.0
2007-07-02 01:31:00,1.5909,1.591,1.5908,1.5908,24000000.0
2007-07-02 01:32:00,1.5907,1.591,1.5904,1.591,24000000.0
2007-07-02 01:33:00,1.5912,1.5913,1.5911,1.5913,24000000.0
2007-07-02 01:34:00,1.5912,1.5914,1.5912,1.5913,24000000.0
2007-07-02 01:35:00,1.5912,1.5914,1.5911,1.5914,24000000.0
2007-07-02 01:36:00,1.5915,1.5915,1.5913,1.5915,24000000.0
2007-07-02 01:37:00,1.5914,1.5914,1.5912,1.5913,24000000.0
2007-07-02 01:38:00,1.5914,1.5914,1.5913,1.5913,24000000.0
2007-07-02 01:39:00,1.5914,1.5916,1.5914,1.5915,24000000.0
2007-07-02 01:40:00,1.5914,1.5914,1.5913,1.5913,24000000.0
2007-07-02 01:42:00,1.5912,1.5914,1.5912,1.5914,24000000.0
2007-07-02 01:43:00,1.5913,1.5916,1.5913,1.5915,24000000.0
2007-07-02 01:44:00,1.5914,1.5915,1.5913,1.5913,24000000.0
2007-07-02 01:45:00,1.5912,1.5915,1.5911,1.5915,24000000.0
2007-07-02 01:46:00,1.5914,1.5916,1.5913,1.5915,24000000.0
2007-07-02 01:47:00,1.5917,1.592,1.5917,1.5919,24000000.0
2007-07-02 01:48:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-02 01:49:00,1.5918,1.5919,1.5917,1.5917,24000000.0
2007-07-02 01:50:00,1.5915,1.5916,1.5915,1.5916,24000000.0
2007-07-02 01:51:00,1.5917,1.5922,1.5916,1.5922,24000000.0
2007-07-02 01:52:00,1.5921,1.5922,1.5918,1.592,24000000.0
2007-07-02 01:53:00,1.5921,1.5922,1.5921,1.5921,24000000.0
2007-07-02 01:54:00,1.5922,1.5923,1.5922,1.5923,24000000.0
2007-07-02 01:55:00,1.5922,1.5923,1.5921,1.5922,24000000.0
2007-07-02 01:56:00,1.5921,1.5925,1.5921,1.5924,24000000.0
2007-07-02 01:57:00,1.5926,1.5926,1.5923,1.5924,24000000.0
2007-07-02 01:58:00,1.5923,1.5925,1.5922,1.5922,24000000.0
2007-07-02 01:59:00,1.5923,1.5925,1.5923,1.5924,24000000.0
2007-07-02 02:00:00,1.5923,1.5923,1.592,1.592,24000000.0
2007-07-02 02:01:00,1.5921,1.5922,1.5912,1.5914,24000000.0
2007-07-02 02:02:00,1.5916,1.5916,1.5912,1.5912,24000000.0
2007-07-02 02:03:00,1.5913,1.5913,1.5908,1.5911,24000000.0
2007-07-02 02:04:00,1.5912,1.5912,1.5911,1.5911,24000000.0
2007-07-02 02:05:00,1.591,1.5913,1.591,1.5913,24000000.0
2007-07-02 02:06:00,1.5912,1.5917,1.5912,1.5916,24000000.0
2007-07-02 02:07:00,1.5915,1.5915,1.5915,1.5915,24000000.0
2007-07-02 02:08:00,1.5916,1.5917,1.5916,1.5916,24000000.0
2007-07-02 02:09:00,1.5917,1.5917,1.5914,1.5915,24000000.0
2007-07-02 02:10:00,1.5916,1.5916,1.5915,1.5915,24000000.0
2007-07-02 02:11:00,1.5914,1.5916,1.5913,1.5915,24000000.0
2007-07-02 02:13:00,1.5914,1.5916,1.5914,1.5916,24000000.0
2007-07-02 02:14:00,1.5915,1.5916,1.5914,1.5916,24000000.0
2007-07-02 02:15:00,1.5917,1.5917,1.5916,1.5916,24000000.0
2007-07-02 02:16:00,1.5915,1.5915,1.5915,1.5915,24000000.0
2007-07-02 02:17:00,1.5914,1.5915,1.5914,1.5915,24000000.0
2007-07-02 02:18:00,1.5914,1.5915,1.5913,1.5915,24000000.0
2007-07-02 02:19:00,1.5914,1.5915,1.5914,1.5915,24000000.0
2007-07-02 02:20:00,1.5914,1.5914,1.5912,1.5914,24000000.0
2007-07-02 02:21:00,1.5913,1.5914,1.5913,1.5914,24000000.0
2007-07-02 02:22:00,1.5913,1.5913,1.591,1.5912,24000000.0
2007-07-02 02:23:00,1.5911,1.5913,1.591,1.5912,24000000.0
2007-07-02 02:25:00,1.5911,1.5911,1.591,1.591,24000000.0
2007-07-02 02:27:00,1.5911,1.5911,1.5909,1.5909,24000000.0
2007-07-02 02:28:00,1.591,1.5911,1.5909,1.5909,24000000.0
2007-07-02 02:29:00,1.5908,1.5911,1.5908,1.591,24000000.0
2007-07-02 02:30:00,1.5909,1.5909,1.5908,1.5908,24000000.0
2007-07-02 02:31:00,1.5907,1.5908,1.5906,1.5907,24000000.0
2007-07-02 02:32:00,1.5906,1.5906,1.5905,1.5905,24000000.0
2007-07-02 02:33:00,1.5904,1.5904,1.5903,1.5903,24000000.0
2007-07-02 02:34:00,1.5904,1.5905,1.5904,1.5905,24000000.0
2007-07-02 02:35:00,1.5904,1.5908,1.5904,1.5908,24000000.0
2007-07-02 02:36:00,1.5907,1.5907,1.5903,1.5904,24000000.0
2007-07-02 02:37:00,1.5905,1.5905,1.5897,1.59,24000000.0
2007-07-02 02:38:00,1.5901,1.5902,1.5899,1.59,24000000.0
2007-07-02 02:39:00,1.5901,1.5906,1.59,1.5906,24000000.0
2007-07-02 02:40:00,1.5905,1.5905,1.59,1.5903,24000000.0
2007-07-02 02:41:00,1.5902,1.5904,1.5901,1.5904,24000000.0
2007-07-02 02:42:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2007-07-02 02:43:00,1.5905,1.5905,1.5902,1.5905,24000000.0
2007-07-02 02:44:00,1.5904,1.5905,1.59,1.59,24000000.0
2007-07-02 02:45:00,1.5901,1.5901,1.5898,1.5899,24000000.0
2007-07-02 02:46:00,1.59,1.59,1.5896,1.5896,24000000.0
2007-07-02 02:47:00,1.5895,1.5897,1.5894,1.5897,24000000.0
2007-07-02 02:48:00,1.5896,1.5896,1.5895,1.5895,24000000.0
2007-07-02 02:49:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-02 02:50:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-07-02 02:51:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-07-02 02:52:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-07-02 02:53:00,1.5897,1.5898,1.5896,1.5898,24000000.0
2007-07-02 02:54:00,1.5897,1.5898,1.5896,1.5896,24000000.0
2007-07-02 02:55:00,1.5894,1.5896,1.5891,1.5894,24000000.0
2007-07-02 02:56:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-02 02:57:00,1.5894,1.5894,1.5891,1.5891,24000000.0
2007-07-02 02:58:00,1.589,1.5891,1.589,1.5891,24000000.0
2007-07-02 02:59:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-02 03:00:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-02 03:01:00,1.589,1.5891,1.589,1.5891,24000000.0
2007-07-02 03:02:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-02 03:03:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-02 03:04:00,1.589,1.589,1.589,1.589,24000000.0
2007-07-02 03:05:00,1.5889,1.5891,1.5889,1.589,24000000.0
2007-07-02 03:06:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-02 03:09:00,1.5891,1.5892,1.589,1.589,24000000.0
2007-07-02 03:10:00,1.5891,1.5893,1.5891,1.5892,24000000.0
2007-07-02 03:11:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-02 03:12:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-02 03:13:00,1.589,1.5891,1.589,1.589,24000000.0
2007-07-02 03:14:00,1.5891,1.5892,1.5891,1.5892,24000000.0
2007-07-02 03:15:00,1.5891,1.5893,1.589,1.589,24000000.0
2007-07-02 03:16:00,1.5889,1.5892,1.5889,1.589,24000000.0
2007-07-02 03:17:00,1.5889,1.5891,1.5889,1.589,24000000.0
2007-07-02 03:18:00,1.5889,1.5889,1.5887,1.5888,24000000.0
2007-07-02 03:19:00,1.589,1.589,1.589,1.589,24000000.0
2007-07-02 03:21:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-02 03:22:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-02 03:23:00,1.5891,1.5891,1.5889,1.589,24000000.0
2007-07-02 03:24:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-02 03:26:00,1.5889,1.5892,1.5889,1.5892,24000000.0
2007-07-02 03:27:00,1.5891,1.5891,1.589,1.5891,24000000.0
2007-07-02 03:29:00,1.5889,1.589,1.5889,1.5889,24000000.0
2007-07-02 03:30:00,1.589,1.5891,1.5889,1.589,24000000.0
2007-07-02 03:31:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-02 03:33:00,1.5889,1.589,1.5889,1.5889,24000000.0
2007-07-02 03:34:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-07-02 03:39:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-02 03:40:00,1.589,1.589,1.5889,1.589,24000000.0
2007-07-02 03:41:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-02 03:43:00,1.589,1.589,1.589,1.589,24000000.0
2007-07-02 03:44:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-02 03:45:00,1.589,1.589,1.5885,1.5885,24000000.0
2007-07-02 03:46:00,1.5886,1.5887,1.5886,1.5887,24000000.0
2007-07-02 03:47:00,1.5886,1.5887,1.5885,1.5885,24000000.0
2007-07-02 03:48:00,1.5883,1.5886,1.5883,1.5883,24000000.0
2007-07-02 03:49:00,1.5884,1.5887,1.5884,1.5885,24000000.0
2007-07-02 03:50:00,1.5886,1.5887,1.5885,1.5885,24000000.0
2007-07-02 03:51:00,1.5886,1.5887,1.5885,1.5886,24000000.0
2007-07-02 03:52:00,1.5885,1.5886,1.5883,1.5883,24000000.0
2007-07-02 03:53:00,1.5884,1.5885,1.5883,1.5884,24000000.0
2007-07-02 03:54:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-07-02 03:56:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-02 03:57:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-02 03:58:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-02 03:59:00,1.5879,1.588,1.5878,1.588,24000000.0
2007-07-02 04:00:00,1.5879,1.588,1.5875,1.588,24000000.0
2007-07-02 04:01:00,1.5878,1.5881,1.5874,1.588,24000000.0
2007-07-02 04:02:00,1.5879,1.588,1.5876,1.5877,24000000.0
2007-07-02 04:03:00,1.5878,1.5879,1.5877,1.5877,24000000.0
2007-07-02 04:04:00,1.5879,1.5881,1.5878,1.588,24000000.0
2007-07-02 04:05:00,1.5881,1.5883,1.588,1.5882,24000000.0
2007-07-02 04:06:00,1.5881,1.5888,1.5881,1.5883,24000000.0
2007-07-02 04:07:00,1.5884,1.5885,1.5884,1.5884,24000000.0
2007-07-02 04:08:00,1.5883,1.5885,1.5881,1.5885,24000000.0
2007-07-02 04:09:00,1.5884,1.5884,1.5881,1.5883,24000000.0
2007-07-02 04:10:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-02 04:11:00,1.5882,1.5885,1.5879,1.5879,24000000.0
2007-07-02 04:12:00,1.5878,1.5882,1.5878,1.5881,24000000.0
2007-07-02 04:13:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-02 04:14:00,1.5879,1.5881,1.5879,1.5879,24000000.0
2007-07-02 04:15:00,1.588,1.5881,1.5878,1.588,24000000.0
2007-07-02 04:16:00,1.5878,1.588,1.5877,1.5879,24000000.0
2007-07-02 04:17:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-02 04:18:00,1.5877,1.5877,1.5871,1.5873,24000000.0
2007-07-02 04:19:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-02 04:20:00,1.5871,1.5876,1.5871,1.5875,24000000.0
2007-07-02 04:21:00,1.5873,1.5877,1.5873,1.5876,24000000.0
2007-07-02 04:22:00,1.5877,1.588,1.5876,1.5876,24000000.0
2007-07-02 04:23:00,1.5877,1.5884,1.5875,1.5884,24000000.0
2007-07-02 04:24:00,1.5883,1.5884,1.5881,1.5883,24000000.0
2007-07-02 04:25:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-07-02 04:26:00,1.5884,1.5885,1.588,1.588,24000000.0
2007-07-02 04:27:00,1.5879,1.588,1.5876,1.5878,24000000.0
2007-07-02 04:28:00,1.5879,1.5882,1.5879,1.5882,24000000.0
2007-07-02 04:29:00,1.5881,1.5883,1.5879,1.5883,24000000.0
2007-07-02 04:30:00,1.5882,1.5883,1.5881,1.5883,24000000.0
2007-07-02 04:31:00,1.5884,1.5885,1.5881,1.5882,24000000.0
2007-07-02 04:32:00,1.5883,1.5883,1.5879,1.5882,24000000.0
2007-07-02 04:33:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-02 04:34:00,1.5882,1.5883,1.5881,1.5881,24000000.0
2007-07-02 04:35:00,1.5882,1.5883,1.5881,1.5882,24000000.0
2007-07-02 04:36:00,1.5883,1.5883,1.5882,1.5883,24000000.0
2007-07-02 04:37:00,1.5882,1.5884,1.5881,1.5884,24000000.0
2007-07-02 04:38:00,1.5883,1.5885,1.5881,1.5881,24000000.0
2007-07-02 04:40:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-02 04:41:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-02 04:42:00,1.588,1.5881,1.5876,1.5877,24000000.0
2007-07-02 04:43:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-02 04:44:00,1.5879,1.588,1.5877,1.5879,24000000.0
2007-07-02 04:45:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-02 04:46:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-02 04:47:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-02 04:48:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-02 04:49:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-02 04:50:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-02 04:51:00,1.5877,1.5877,1.5874,1.5875,24000000.0
2007-07-02 04:52:00,1.5874,1.5876,1.5873,1.5874,24000000.0
2007-07-02 04:53:00,1.5875,1.5877,1.5874,1.5877,24000000.0
2007-07-02 04:55:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-02 04:56:00,1.5875,1.5875,1.5871,1.5873,24000000.0
2007-07-02 04:57:00,1.5874,1.5875,1.5872,1.5873,24000000.0
2007-07-02 04:58:00,1.5874,1.5876,1.5874,1.5876,24000000.0
2007-07-02 04:59:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-02 05:01:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-02 05:03:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-02 05:04:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-02 05:05:00,1.5875,1.5877,1.5875,1.5875,24000000.0
2007-07-02 05:06:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-02 05:07:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-02 05:08:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-02 05:09:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-02 05:11:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-02 05:12:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-02 05:13:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-02 05:16:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-02 05:17:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-02 05:19:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-07-02 05:20:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-02 05:21:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-02 05:22:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-02 05:23:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-02 05:24:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-02 05:25:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-02 05:26:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-02 05:27:00,1.5879,1.5879,1.5876,1.5876,24000000.0
2007-07-02 05:28:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-02 05:29:00,1.5879,1.5881,1.5879,1.588,24000000.0
2007-07-02 05:30:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-02 05:31:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-02 05:32:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-07-02 05:33:00,1.588,1.588,1.5879,1.588,24000000.0
2007-07-02 05:34:00,1.5881,1.5882,1.5881,1.5881,24000000.0
2007-07-02 05:35:00,1.5882,1.5884,1.5882,1.5884,24000000.0
2007-07-02 05:36:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-02 05:38:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-02 05:40:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-02 05:41:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-02 05:42:00,1.5882,1.5884,1.5882,1.5883,24000000.0
2007-07-02 05:43:00,1.5884,1.5887,1.5884,1.5887,24000000.0
2007-07-02 05:44:00,1.5886,1.5887,1.5886,1.5887,24000000.0
2007-07-02 05:45:00,1.5886,1.5886,1.5886,1.5886,24000000.0
2007-07-02 05:46:00,1.5884,1.5891,1.5884,1.589,24000000.0
2007-07-02 05:47:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-02 05:48:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-02 05:49:00,1.5891,1.5892,1.589,1.5892,24000000.0
2007-07-02 05:50:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-02 05:51:00,1.5893,1.5894,1.5892,1.5892,24000000.0
2007-07-02 05:52:00,1.5893,1.5893,1.5891,1.5891,24000000.0
2007-07-02 05:53:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-02 05:54:00,1.5893,1.5893,1.5891,1.5892,24000000.0
2007-07-02 05:55:00,1.5893,1.5894,1.5893,1.5893,24000000.0
2007-07-02 05:57:00,1.5892,1.5892,1.589,1.5891,24000000.0
2007-07-02 05:58:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-02 05:59:00,1.5889,1.5889,1.5888,1.5888,24000000.0
2007-07-02 06:00:00,1.589,1.5892,1.5889,1.5891,24000000.0
2007-07-02 06:01:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-02 06:02:00,1.5891,1.5892,1.5891,1.5891,24000000.0
2007-07-02 06:03:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-07-02 06:04:00,1.589,1.589,1.5888,1.589,24000000.0
2007-07-02 06:05:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-02 06:06:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-02 06:07:00,1.5892,1.5892,1.5891,1.5892,24000000.0
2007-07-02 06:08:00,1.5891,1.5892,1.5889,1.5889,24000000.0
2007-07-02 06:09:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-07-02 06:10:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-02 06:12:00,1.5893,1.5893,1.589,1.589,24000000.0
2007-07-02 06:13:00,1.5891,1.5891,1.5889,1.5891,24000000.0
2007-07-02 06:14:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-02 06:15:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-07-02 06:16:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-07-02 06:17:00,1.5891,1.5891,1.5889,1.5889,24000000.0
2007-07-02 06:18:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-02 06:19:00,1.5891,1.5891,1.5889,1.5889,24000000.0
2007-07-02 06:20:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-07-02 06:21:00,1.589,1.5891,1.5888,1.5889,24000000.0
2007-07-02 06:22:00,1.589,1.589,1.5889,1.589,24000000.0
2007-07-02 06:23:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-02 06:24:00,1.5889,1.5889,1.5887,1.5889,24000000.0
2007-07-02 06:25:00,1.5891,1.5891,1.5889,1.589,24000000.0
2007-07-02 06:26:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-02 06:27:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-02 06:28:00,1.5894,1.5894,1.589,1.589,24000000.0
2007-07-02 06:29:00,1.5889,1.589,1.5887,1.5887,24000000.0
2007-07-02 06:30:00,1.5889,1.589,1.5888,1.5888,24000000.0
2007-07-02 06:31:00,1.5889,1.5889,1.5888,1.5889,24000000.0
2007-07-02 06:32:00,1.589,1.589,1.5889,1.589,24000000.0
2007-07-02 06:33:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-02 06:34:00,1.5889,1.589,1.5888,1.5889,24000000.0
2007-07-02 06:35:00,1.5888,1.5889,1.5888,1.5888,24000000.0
2007-07-02 06:36:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-07-02 06:37:00,1.5887,1.589,1.5887,1.5889,24000000.0
2007-07-02 06:38:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-02 06:39:00,1.5888,1.5888,1.5886,1.5888,24000000.0
2007-07-02 06:40:00,1.5889,1.5889,1.5888,1.5888,24000000.0
2007-07-02 06:41:00,1.5889,1.589,1.5888,1.5888,24000000.0
2007-07-02 06:42:00,1.5887,1.5888,1.5886,1.5886,24000000.0
2007-07-02 06:43:00,1.5885,1.5886,1.5885,1.5885,24000000.0
2007-07-02 06:44:00,1.5889,1.5889,1.5887,1.5888,24000000.0
2007-07-02 06:45:00,1.5886,1.5886,1.5886,1.5886,24000000.0
2007-07-02 06:46:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-02 06:47:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-07-02 06:48:00,1.5884,1.5886,1.5883,1.5884,24000000.0
2007-07-02 06:49:00,1.5883,1.5887,1.5883,1.5886,24000000.0
2007-07-02 06:51:00,1.5887,1.5887,1.5886,1.5886,24000000.0
2007-07-02 06:52:00,1.5887,1.5887,1.5886,1.5887,24000000.0
2007-07-02 06:53:00,1.5886,1.5886,1.5884,1.5884,24000000.0
2007-07-02 06:54:00,1.5886,1.5886,1.5884,1.5886,24000000.0
2007-07-02 06:55:00,1.5884,1.5884,1.5881,1.5884,24000000.0
2007-07-02 06:56:00,1.5882,1.5885,1.5882,1.5883,24000000.0
2007-07-02 06:57:00,1.5885,1.5885,1.5883,1.5884,24000000.0
2007-07-02 06:58:00,1.5883,1.5886,1.5883,1.5884,24000000.0
2007-07-02 06:59:00,1.5882,1.5888,1.5882,1.5885,24000000.0
2007-07-02 07:00:00,1.5886,1.5886,1.5884,1.5885,24000000.0
2007-07-02 07:01:00,1.5886,1.5886,1.5884,1.5885,24000000.0
2007-07-02 07:02:00,1.5884,1.5885,1.5884,1.5884,24000000.0
2007-07-02 07:03:00,1.5885,1.5885,1.5882,1.5885,24000000.0
2007-07-02 07:04:00,1.5884,1.5884,1.5882,1.5882,24000000.0
2007-07-02 07:05:00,1.5884,1.5885,1.5883,1.5884,24000000.0
2007-07-02 07:06:00,1.5885,1.5885,1.5883,1.5883,24000000.0
2007-07-02 07:08:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-02 07:09:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-02 07:10:00,1.588,1.5884,1.588,1.5881,24000000.0
2007-07-02 07:11:00,1.5883,1.5883,1.588,1.5883,24000000.0
2007-07-02 07:13:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-02 07:14:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-02 07:16:00,1.5881,1.5883,1.5881,1.5882,24000000.0
2007-07-02 07:17:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-02 07:18:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-02 07:19:00,1.588,1.588,1.5877,1.5877,24000000.0
2007-07-02 07:20:00,1.5879,1.5881,1.5877,1.5879,24000000.0
2007-07-02 07:21:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-02 07:22:00,1.5876,1.5878,1.5875,1.5875,24000000.0
2007-07-02 07:23:00,1.5876,1.5878,1.5875,1.5876,24000000.0
2007-07-02 07:24:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-02 07:27:00,1.5875,1.5881,1.5875,1.5881,24000000.0
2007-07-02 07:28:00,1.588,1.5881,1.588,1.588,24000000.0
2007-07-02 07:29:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-02 07:30:00,1.588,1.588,1.5878,1.588,24000000.0
2007-07-02 07:31:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-02 07:32:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-02 07:33:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-02 07:34:00,1.5878,1.5878,1.5875,1.5875,24000000.0
2007-07-02 07:35:00,1.5874,1.5875,1.5871,1.5873,24000000.0
2007-07-02 07:36:00,1.5871,1.5874,1.5871,1.5874,24000000.0
2007-07-02 07:37:00,1.5875,1.5875,1.5871,1.5872,24000000.0
2007-07-02 07:38:00,1.5874,1.5875,1.5872,1.5873,24000000.0
2007-07-02 07:39:00,1.5875,1.5875,1.5871,1.5871,24000000.0
2007-07-02 07:40:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-02 07:41:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-02 07:42:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-02 07:43:00,1.5873,1.5873,1.5868,1.5868,24000000.0
2007-07-02 07:44:00,1.5867,1.5867,1.5865,1.5867,24000000.0
2007-07-02 07:45:00,1.5865,1.5867,1.5865,1.5865,24000000.0
2007-07-02 07:46:00,1.5866,1.5866,1.5862,1.5863,24000000.0
2007-07-02 07:47:00,1.5862,1.5865,1.586,1.5863,24000000.0
2007-07-02 07:48:00,1.5865,1.5865,1.5858,1.5858,24000000.0
2007-07-02 07:49:00,1.5859,1.5862,1.5858,1.5858,24000000.0
2007-07-02 07:50:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-02 07:51:00,1.5861,1.5864,1.586,1.5863,24000000.0
2007-07-02 07:52:00,1.5861,1.5863,1.586,1.5861,24000000.0
2007-07-02 07:53:00,1.586,1.5865,1.586,1.5864,24000000.0
2007-07-02 07:54:00,1.5866,1.5867,1.5864,1.5867,24000000.0
2007-07-02 07:55:00,1.5865,1.5867,1.5864,1.5866,24000000.0
2007-07-02 07:56:00,1.5864,1.5866,1.5863,1.5864,24000000.0
2007-07-02 07:57:00,1.5863,1.5864,1.5861,1.5861,24000000.0
2007-07-02 07:58:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-02 07:59:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-02 08:00:00,1.5861,1.5864,1.5859,1.586,24000000.0
2007-07-02 08:01:00,1.5862,1.5863,1.5861,1.5863,24000000.0
2007-07-02 08:02:00,1.5865,1.5868,1.5865,1.5866,24000000.0
2007-07-02 08:03:00,1.5867,1.587,1.5867,1.5868,24000000.0
2007-07-02 08:04:00,1.5871,1.5871,1.5864,1.5866,24000000.0
2007-07-02 08:05:00,1.5865,1.5867,1.5864,1.5864,24000000.0
2007-07-02 08:06:00,1.5867,1.5867,1.5864,1.5866,24000000.0
2007-07-02 08:07:00,1.5865,1.5868,1.5865,1.5866,24000000.0
2007-07-02 08:08:00,1.5869,1.5871,1.5866,1.5868,24000000.0
2007-07-02 08:09:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-02 08:10:00,1.5871,1.5874,1.5871,1.5872,24000000.0
2007-07-02 08:11:00,1.5874,1.5874,1.5872,1.5874,24000000.0
2007-07-02 08:12:00,1.5872,1.5875,1.5872,1.5875,24000000.0
2007-07-02 08:13:00,1.5877,1.5889,1.5876,1.5885,24000000.0
2007-07-02 08:14:00,1.5884,1.5886,1.5879,1.5881,24000000.0
2007-07-02 08:15:00,1.588,1.5882,1.5879,1.588,24000000.0
2007-07-02 08:16:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-07-02 08:17:00,1.588,1.5883,1.5879,1.5881,24000000.0
2007-07-02 08:18:00,1.5882,1.5882,1.5875,1.5875,24000000.0
2007-07-02 08:19:00,1.5874,1.5878,1.5874,1.5878,24000000.0
2007-07-02 08:21:00,1.5877,1.5878,1.5871,1.5873,24000000.0
2007-07-02 08:22:00,1.5872,1.5875,1.5869,1.5871,24000000.0
2007-07-02 08:23:00,1.5873,1.5873,1.5869,1.587,24000000.0
2007-07-02 08:24:00,1.5871,1.5873,1.587,1.5873,24000000.0
2007-07-02 08:25:00,1.5874,1.5876,1.5872,1.5876,24000000.0
2007-07-02 08:26:00,1.5874,1.5877,1.5872,1.5875,24000000.0
2007-07-02 08:27:00,1.5874,1.5876,1.5872,1.5874,24000000.0
2007-07-02 08:28:00,1.5875,1.588,1.5874,1.5878,24000000.0
2007-07-02 08:29:00,1.5879,1.5879,1.5872,1.5873,24000000.0
2007-07-02 08:30:00,1.5871,1.5873,1.587,1.5871,24000000.0
2007-07-02 08:31:00,1.5869,1.5871,1.5868,1.5871,24000000.0
2007-07-02 08:32:00,1.5872,1.5872,1.5868,1.5869,24000000.0
2007-07-02 08:33:00,1.5868,1.5869,1.5864,1.5869,24000000.0
2007-07-02 08:34:00,1.5868,1.5869,1.5864,1.5865,24000000.0
2007-07-02 08:35:00,1.5867,1.5867,1.5864,1.5864,24000000.0
2007-07-02 08:36:00,1.5865,1.5872,1.5865,1.587,24000000.0
2007-07-02 08:37:00,1.5868,1.587,1.5864,1.5867,24000000.0
2007-07-02 08:38:00,1.5864,1.5866,1.5863,1.5866,24000000.0
2007-07-02 08:39:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-02 08:40:00,1.5863,1.5864,1.5862,1.5863,24000000.0
2007-07-02 08:41:00,1.5861,1.5864,1.5861,1.5863,24000000.0
2007-07-02 08:42:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-02 08:43:00,1.5866,1.5867,1.5864,1.5864,24000000.0
2007-07-02 08:44:00,1.5866,1.5866,1.5863,1.5865,24000000.0
2007-07-02 08:45:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-02 08:46:00,1.5863,1.5863,1.586,1.586,24000000.0
2007-07-02 08:47:00,1.5862,1.5865,1.5862,1.5865,24000000.0
2007-07-02 08:48:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-02 08:49:00,1.5865,1.5867,1.5865,1.5865,24000000.0
2007-07-02 08:50:00,1.5869,1.5869,1.5864,1.5866,24000000.0
2007-07-02 08:51:00,1.5868,1.5869,1.5866,1.5869,24000000.0
2007-07-02 08:52:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-02 08:53:00,1.5867,1.5867,1.5864,1.5864,24000000.0
2007-07-02 08:54:00,1.5863,1.5865,1.5861,1.5861,24000000.0
2007-07-02 08:55:00,1.5859,1.5863,1.5858,1.5863,24000000.0
2007-07-02 08:56:00,1.5864,1.5865,1.5861,1.5863,24000000.0
2007-07-02 08:57:00,1.5862,1.5864,1.586,1.586,24000000.0
2007-07-02 08:58:00,1.5861,1.5863,1.586,1.5862,24000000.0
2007-07-02 08:59:00,1.5863,1.5865,1.5861,1.5863,24000000.0
2007-07-02 09:00:00,1.5862,1.5862,1.5859,1.5859,24000000.0
2007-07-02 09:01:00,1.586,1.5864,1.586,1.586,24000000.0
2007-07-02 09:02:00,1.5862,1.5862,1.5859,1.5861,24000000.0
2007-07-02 09:03:00,1.5858,1.5861,1.5857,1.5858,24000000.0
2007-07-02 09:04:00,1.586,1.586,1.5856,1.5856,24000000.0
2007-07-02 09:05:00,1.5858,1.5859,1.5852,1.5855,24000000.0
2007-07-02 09:06:00,1.5854,1.5855,1.5852,1.5853,24000000.0
2007-07-02 09:07:00,1.5852,1.5859,1.5852,1.5856,24000000.0
2007-07-02 09:08:00,1.5857,1.5859,1.5856,1.5857,24000000.0
2007-07-02 09:09:00,1.5859,1.5859,1.5856,1.5857,24000000.0
2007-07-02 09:10:00,1.5859,1.5859,1.5856,1.5856,24000000.0
2007-07-02 09:11:00,1.5858,1.5858,1.5856,1.5858,24000000.0
2007-07-02 09:12:00,1.5859,1.5859,1.5855,1.5855,24000000.0
2007-07-02 09:13:00,1.5856,1.5857,1.5854,1.5855,24000000.0
2007-07-02 09:14:00,1.5856,1.5856,1.5854,1.5856,24000000.0
2007-07-02 09:15:00,1.5854,1.5855,1.585,1.5855,24000000.0
2007-07-02 09:16:00,1.5856,1.5857,1.5852,1.5855,24000000.0
2007-07-02 09:17:00,1.5854,1.5856,1.5854,1.5854,24000000.0
2007-07-02 09:18:00,1.5853,1.5853,1.585,1.585,24000000.0
2007-07-02 09:19:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-07-02 09:20:00,1.585,1.5852,1.5848,1.5848,24000000.0
2007-07-02 09:21:00,1.585,1.5853,1.585,1.5853,24000000.0
2007-07-02 09:22:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-07-02 09:23:00,1.5853,1.5853,1.5852,1.5853,24000000.0
2007-07-02 09:24:00,1.5855,1.5856,1.585,1.5852,24000000.0
2007-07-02 09:25:00,1.5854,1.5855,1.5852,1.5854,24000000.0
2007-07-02 09:26:00,1.5852,1.5852,1.5842,1.5844,24000000.0
2007-07-02 09:27:00,1.5846,1.5847,1.5844,1.5844,24000000.0
2007-07-02 09:28:00,1.5845,1.5847,1.5842,1.5844,24000000.0
2007-07-02 09:29:00,1.5842,1.5842,1.5837,1.5841,24000000.0
2007-07-02 09:30:00,1.5845,1.5848,1.5845,1.5845,24000000.0
2007-07-02 09:31:00,1.5847,1.5848,1.5844,1.5844,24000000.0
2007-07-02 09:32:00,1.5845,1.5847,1.5844,1.5846,24000000.0
2007-07-02 09:33:00,1.5847,1.5852,1.5847,1.5849,24000000.0
2007-07-02 09:34:00,1.585,1.585,1.5847,1.585,24000000.0
2007-07-02 09:35:00,1.5849,1.585,1.5846,1.5846,24000000.0
2007-07-02 09:36:00,1.5845,1.5848,1.584,1.5844,24000000.0
2007-07-02 09:37:00,1.5845,1.5852,1.5841,1.5849,24000000.0
2007-07-02 09:38:00,1.5851,1.5859,1.5848,1.5855,24000000.0
2007-07-02 09:39:00,1.5856,1.5862,1.5856,1.5861,24000000.0
2007-07-02 09:40:00,1.5859,1.5865,1.5859,1.5863,24000000.0
2007-07-02 09:41:00,1.5865,1.5865,1.5862,1.5862,24000000.0
2007-07-02 09:42:00,1.5863,1.5864,1.586,1.5864,24000000.0
2007-07-02 09:43:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-02 09:44:00,1.5864,1.5867,1.5862,1.5867,24000000.0
2007-07-02 09:45:00,1.5865,1.5871,1.5865,1.5866,24000000.0
2007-07-02 09:46:00,1.5863,1.5867,1.5863,1.5865,24000000.0
2007-07-02 09:47:00,1.5864,1.5864,1.5862,1.5864,24000000.0
2007-07-02 09:48:00,1.5865,1.5867,1.5864,1.5864,24000000.0
2007-07-02 09:49:00,1.5862,1.5864,1.5861,1.5864,24000000.0
2007-07-02 09:50:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-02 09:51:00,1.5862,1.5862,1.5861,1.5862,24000000.0
2007-07-02 09:52:00,1.5861,1.5861,1.5861,1.5861,24000000.0
2007-07-02 09:53:00,1.586,1.5862,1.586,1.5862,24000000.0
2007-07-02 09:54:00,1.5863,1.5863,1.5858,1.586,24000000.0
2007-07-02 09:55:00,1.5859,1.5862,1.5859,1.5862,24000000.0
2007-07-02 09:56:00,1.5861,1.5861,1.5858,1.586,24000000.0
2007-07-02 09:57:00,1.5861,1.5863,1.5861,1.5863,24000000.0
2007-07-02 09:58:00,1.5864,1.5868,1.5864,1.5867,24000000.0
2007-07-02 09:59:00,1.5865,1.5868,1.5864,1.5867,24000000.0
2007-07-02 10:00:00,1.5868,1.5871,1.5867,1.5871,24000000.0
2007-07-02 10:01:00,1.587,1.5871,1.5868,1.5869,24000000.0
2007-07-02 10:02:00,1.5868,1.5874,1.5868,1.5874,24000000.0
2007-07-02 10:03:00,1.5873,1.5874,1.587,1.5871,24000000.0
2007-07-02 10:04:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-02 10:05:00,1.5869,1.5869,1.5867,1.5867,24000000.0
2007-07-02 10:06:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-02 10:08:00,1.5871,1.5873,1.5868,1.5871,24000000.0
2007-07-02 10:09:00,1.587,1.5871,1.5867,1.5868,24000000.0
2007-07-02 10:10:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-02 10:11:00,1.5869,1.5874,1.5866,1.5873,24000000.0
2007-07-02 10:12:00,1.5875,1.5875,1.5872,1.5874,24000000.0
2007-07-02 10:13:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-02 10:14:00,1.5871,1.5871,1.5866,1.5867,24000000.0
2007-07-02 10:15:00,1.5866,1.5871,1.5866,1.5868,24000000.0
2007-07-02 10:16:00,1.5869,1.587,1.5867,1.5868,24000000.0
2007-07-02 10:17:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-02 10:18:00,1.5867,1.5868,1.5865,1.5867,24000000.0
2007-07-02 10:19:00,1.5865,1.5868,1.5863,1.5864,24000000.0
2007-07-02 10:20:00,1.5863,1.5864,1.586,1.5863,24000000.0
2007-07-02 10:21:00,1.5861,1.5863,1.5859,1.5861,24000000.0
2007-07-02 10:22:00,1.5862,1.5864,1.5856,1.5857,24000000.0
2007-07-02 10:23:00,1.5856,1.5857,1.5848,1.5857,24000000.0
2007-07-02 10:24:00,1.5856,1.5859,1.5856,1.5858,24000000.0
2007-07-02 10:25:00,1.5856,1.5864,1.5856,1.5863,24000000.0
2007-07-02 10:26:00,1.5865,1.5865,1.586,1.5863,24000000.0
2007-07-02 10:27:00,1.5864,1.5864,1.5857,1.5859,24000000.0
2007-07-02 10:28:00,1.586,1.5863,1.5859,1.5863,24000000.0
2007-07-02 10:29:00,1.5866,1.5866,1.5862,1.5862,24000000.0
2007-07-02 10:30:00,1.5863,1.5866,1.5861,1.5866,24000000.0
2007-07-02 10:31:00,1.5864,1.5868,1.5863,1.5867,24000000.0
2007-07-02 10:32:00,1.5869,1.5871,1.5865,1.5871,24000000.0
2007-07-02 10:33:00,1.5869,1.5869,1.5865,1.5867,24000000.0
2007-07-02 10:34:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-02 10:35:00,1.5866,1.5868,1.5866,1.5867,24000000.0
2007-07-02 10:36:00,1.5869,1.5873,1.5868,1.5873,24000000.0
2007-07-02 10:37:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-02 10:38:00,1.5873,1.5873,1.587,1.5871,24000000.0
2007-07-02 10:39:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-02 10:40:00,1.5872,1.5872,1.5868,1.5869,24000000.0
2007-07-02 10:41:00,1.5868,1.5868,1.5864,1.5864,24000000.0
2007-07-02 10:42:00,1.5866,1.587,1.5864,1.5865,24000000.0
2007-07-02 10:43:00,1.5864,1.5866,1.5862,1.5865,24000000.0
2007-07-02 10:44:00,1.5862,1.5865,1.5862,1.5863,24000000.0
2007-07-02 10:45:00,1.5862,1.5866,1.5862,1.5865,24000000.0
2007-07-02 10:46:00,1.5863,1.5866,1.5862,1.5864,24000000.0
2007-07-02 10:47:00,1.5866,1.5866,1.586,1.586,24000000.0
2007-07-02 10:48:00,1.5862,1.5864,1.586,1.586,24000000.0
2007-07-02 10:49:00,1.5863,1.5863,1.586,1.5863,24000000.0
2007-07-02 10:50:00,1.5862,1.5865,1.5862,1.5863,24000000.0
2007-07-02 10:51:00,1.5864,1.5868,1.5863,1.5863,24000000.0
2007-07-02 10:52:00,1.5864,1.5867,1.5864,1.5867,24000000.0
2007-07-02 10:53:00,1.5866,1.5871,1.5866,1.5869,24000000.0
2007-07-02 10:54:00,1.5871,1.5874,1.5871,1.5874,24000000.0
2007-07-02 10:55:00,1.5873,1.5876,1.5873,1.5875,24000000.0
2007-07-02 10:56:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-02 10:57:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-07-02 10:58:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-02 10:59:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-02 11:00:00,1.5871,1.5871,1.5868,1.5871,24000000.0
2007-07-02 11:01:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-02 11:02:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-02 11:03:00,1.5872,1.5875,1.5871,1.5875,24000000.0
2007-07-02 11:04:00,1.5874,1.5877,1.5874,1.5875,24000000.0
2007-07-02 11:05:00,1.5874,1.5877,1.5872,1.5877,24000000.0
2007-07-02 11:06:00,1.5875,1.5877,1.5873,1.5876,24000000.0
2007-07-02 11:07:00,1.5875,1.5876,1.5872,1.5873,24000000.0
2007-07-02 11:08:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-02 11:10:00,1.5877,1.5877,1.5874,1.5876,24000000.0
2007-07-02 11:11:00,1.5874,1.5876,1.5874,1.5876,24000000.0
2007-07-02 11:12:00,1.5877,1.589,1.5877,1.5888,24000000.0
2007-07-02 11:13:00,1.5889,1.589,1.5886,1.5888,24000000.0
2007-07-02 11:14:00,1.5886,1.5888,1.5884,1.5887,24000000.0
2007-07-02 11:15:00,1.5885,1.5885,1.5881,1.5881,24000000.0
2007-07-02 11:16:00,1.5879,1.5879,1.5876,1.5877,24000000.0
2007-07-02 11:17:00,1.5878,1.588,1.5876,1.588,24000000.0
2007-07-02 11:18:00,1.5882,1.5882,1.5878,1.5878,24000000.0
2007-07-02 11:19:00,1.5877,1.5879,1.5876,1.5878,24000000.0
2007-07-02 11:20:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-02 11:21:00,1.5879,1.5881,1.5876,1.588,24000000.0
2007-07-02 11:22:00,1.5879,1.588,1.5877,1.588,24000000.0
2007-07-02 11:23:00,1.5879,1.588,1.5879,1.5879,24000000.0
2007-07-02 11:24:00,1.5878,1.5882,1.5878,1.5882,24000000.0
2007-07-02 11:25:00,1.588,1.5883,1.588,1.5883,24000000.0
2007-07-02 11:26:00,1.5881,1.5883,1.5878,1.588,24000000.0
2007-07-02 11:27:00,1.5879,1.5882,1.5879,1.5882,24000000.0
2007-07-02 11:29:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-07-02 11:30:00,1.588,1.588,1.5872,1.5873,24000000.0
2007-07-02 11:32:00,1.5875,1.5878,1.5873,1.5876,24000000.0
2007-07-02 11:33:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-02 11:34:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-02 11:35:00,1.5876,1.5879,1.5876,1.5879,24000000.0
2007-07-02 11:36:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-07-02 11:37:00,1.588,1.5881,1.5879,1.5879,24000000.0
2007-07-02 11:40:00,1.5881,1.5882,1.5879,1.588,24000000.0
2007-07-02 11:41:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-02 11:42:00,1.5884,1.5886,1.5884,1.5886,24000000.0
2007-07-02 11:43:00,1.5884,1.5887,1.5884,1.5887,24000000.0
2007-07-02 11:44:00,1.5888,1.5889,1.5883,1.5883,24000000.0
2007-07-02 11:45:00,1.5885,1.5887,1.5883,1.5887,24000000.0
2007-07-02 11:46:00,1.5886,1.5887,1.5884,1.5886,24000000.0
2007-07-02 11:47:00,1.5885,1.5886,1.5884,1.5886,24000000.0
2007-07-02 11:48:00,1.5885,1.5888,1.5884,1.5886,24000000.0
2007-07-02 11:49:00,1.5887,1.5887,1.5879,1.5879,24000000.0
2007-07-02 11:50:00,1.588,1.5883,1.5877,1.588,24000000.0
2007-07-02 11:51:00,1.5881,1.5883,1.588,1.588,24000000.0
2007-07-02 11:52:00,1.5881,1.5882,1.588,1.588,24000000.0
2007-07-02 11:53:00,1.5882,1.5882,1.587,1.587,24000000.0
2007-07-02 11:54:00,1.5868,1.5874,1.5868,1.5872,24000000.0
2007-07-02 11:55:00,1.5871,1.5873,1.5869,1.587,24000000.0
2007-07-02 11:56:00,1.5871,1.5876,1.5869,1.5876,24000000.0
2007-07-02 11:57:00,1.5877,1.5878,1.5875,1.5876,24000000.0
2007-07-02 11:58:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-02 11:59:00,1.5876,1.5877,1.5874,1.5876,24000000.0
2007-07-02 12:00:00,1.5877,1.5877,1.5874,1.5876,24000000.0
2007-07-02 12:01:00,1.5877,1.5877,1.5875,1.5876,24000000.0
2007-07-02 12:02:00,1.5875,1.5875,1.5874,1.5875,24000000.0
2007-07-02 12:03:00,1.5876,1.5881,1.5876,1.5877,24000000.0
2007-07-02 12:04:00,1.5879,1.5888,1.5879,1.5885,24000000.0
2007-07-02 12:05:00,1.5884,1.5885,1.5883,1.5883,24000000.0
2007-07-02 12:06:00,1.5881,1.5884,1.5881,1.5883,24000000.0
2007-07-02 12:07:00,1.5884,1.5885,1.5881,1.5883,24000000.0
2007-07-02 12:08:00,1.5881,1.5884,1.588,1.588,24000000.0
2007-07-02 12:09:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-02 12:11:00,1.5877,1.5878,1.5876,1.5878,24000000.0
2007-07-02 12:12:00,1.5876,1.5878,1.5874,1.5877,24000000.0
2007-07-02 12:13:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-02 12:14:00,1.5876,1.588,1.5876,1.588,24000000.0
2007-07-02 12:15:00,1.5879,1.5881,1.5878,1.5881,24000000.0
2007-07-02 12:16:00,1.588,1.5882,1.5879,1.5882,24000000.0
2007-07-02 12:17:00,1.5881,1.5884,1.5881,1.5884,24000000.0
2007-07-02 12:18:00,1.5882,1.5882,1.5882,1.5882,24000000.0
2007-07-02 12:19:00,1.5884,1.5884,1.5882,1.5882,24000000.0
2007-07-02 12:20:00,1.5884,1.5884,1.5882,1.5884,24000000.0
2007-07-02 12:21:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-02 12:22:00,1.5879,1.5882,1.5879,1.5881,24000000.0
2007-07-02 12:23:00,1.5882,1.5885,1.5882,1.5884,24000000.0
2007-07-02 12:25:00,1.5882,1.5886,1.5882,1.5885,24000000.0
2007-07-02 12:26:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-07-02 12:27:00,1.5887,1.5892,1.5887,1.5888,24000000.0
2007-07-02 12:28:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-02 12:29:00,1.5885,1.5887,1.5884,1.5884,24000000.0
2007-07-02 12:30:00,1.5883,1.5885,1.5881,1.5885,24000000.0
2007-07-02 12:31:00,1.5884,1.5884,1.5882,1.5884,24000000.0
2007-07-02 12:32:00,1.5882,1.5884,1.5881,1.5882,24000000.0
2007-07-02 12:33:00,1.5881,1.5884,1.588,1.588,24000000.0
2007-07-02 12:34:00,1.5882,1.5884,1.588,1.588,24000000.0
2007-07-02 12:35:00,1.5879,1.588,1.5876,1.5876,24000000.0
2007-07-02 12:36:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-02 12:39:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-02 12:40:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-02 12:42:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-02 12:43:00,1.5871,1.5871,1.5867,1.587,24000000.0
2007-07-02 12:44:00,1.5869,1.5871,1.5867,1.5868,24000000.0
2007-07-02 12:45:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-07-02 12:46:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-07-02 12:47:00,1.587,1.5871,1.5868,1.5871,24000000.0
2007-07-02 12:48:00,1.5869,1.5871,1.5868,1.587,24000000.0
2007-07-02 12:49:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-02 12:50:00,1.5868,1.5868,1.5866,1.5867,24000000.0
2007-07-02 12:51:00,1.5865,1.5865,1.5862,1.5865,24000000.0
2007-07-02 12:52:00,1.5864,1.587,1.5864,1.5868,24000000.0
2007-07-02 12:53:00,1.587,1.5871,1.5867,1.5867,24000000.0
2007-07-02 12:54:00,1.5868,1.587,1.5867,1.5868,24000000.0
2007-07-02 12:55:00,1.587,1.587,1.5868,1.587,24000000.0
2007-07-02 12:56:00,1.5868,1.5871,1.5868,1.587,24000000.0
2007-07-02 12:57:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-02 12:58:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-02 12:59:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-02 13:00:00,1.587,1.5873,1.5869,1.5871,24000000.0
2007-07-02 13:01:00,1.5872,1.5875,1.5866,1.5867,24000000.0
2007-07-02 13:02:00,1.5869,1.5869,1.5866,1.5867,24000000.0
2007-07-02 13:03:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-02 13:04:00,1.5869,1.5869,1.5866,1.5868,24000000.0
2007-07-02 13:05:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-02 13:08:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-02 13:09:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-02 13:10:00,1.587,1.5877,1.587,1.5874,24000000.0
2007-07-02 13:11:00,1.5872,1.5874,1.5868,1.587,24000000.0
2007-07-02 13:12:00,1.5869,1.5875,1.5869,1.5874,24000000.0
2007-07-02 13:13:00,1.5875,1.5876,1.5872,1.5876,24000000.0
2007-07-02 13:14:00,1.5875,1.5875,1.5872,1.5875,24000000.0
2007-07-02 13:15:00,1.5873,1.5875,1.5872,1.5873,24000000.0
2007-07-02 13:16:00,1.5874,1.5874,1.587,1.5872,24000000.0
2007-07-02 13:17:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-02 13:18:00,1.5869,1.5871,1.5868,1.5868,24000000.0
2007-07-02 13:19:00,1.5866,1.5869,1.5866,1.5867,24000000.0
2007-07-02 13:20:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2007-07-02 13:21:00,1.5868,1.587,1.5866,1.5868,24000000.0
2007-07-02 13:22:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-02 13:24:00,1.5869,1.5869,1.5868,1.5869,24000000.0
2007-07-02 13:25:00,1.587,1.5871,1.5869,1.5869,24000000.0
2007-07-02 13:26:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-02 13:27:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-02 13:28:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-02 13:29:00,1.5873,1.5874,1.5871,1.5873,24000000.0
2007-07-02 13:30:00,1.5874,1.5874,1.5869,1.5869,24000000.0
2007-07-02 13:31:00,1.5868,1.5872,1.5868,1.5872,24000000.0
2007-07-02 13:32:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-02 13:33:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-02 13:34:00,1.5874,1.5875,1.5869,1.5869,24000000.0
2007-07-02 13:35:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-07-02 13:36:00,1.587,1.587,1.5867,1.5869,24000000.0
2007-07-02 13:37:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-02 13:38:00,1.5869,1.587,1.5867,1.5867,24000000.0
2007-07-02 13:39:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-07-02 13:40:00,1.5871,1.5872,1.5869,1.5869,24000000.0
2007-07-02 13:41:00,1.5868,1.587,1.5863,1.5865,24000000.0
2007-07-02 13:42:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-02 13:43:00,1.5867,1.5867,1.5863,1.5863,24000000.0
2007-07-02 13:44:00,1.5862,1.5865,1.5862,1.5865,24000000.0
2007-07-02 13:45:00,1.5867,1.5867,1.5862,1.5864,24000000.0
2007-07-02 13:46:00,1.5862,1.5867,1.5862,1.5867,24000000.0
2007-07-02 13:47:00,1.5865,1.5869,1.5865,1.5865,24000000.0
2007-07-02 13:48:00,1.5864,1.587,1.5864,1.5868,24000000.0
2007-07-02 13:49:00,1.5869,1.5869,1.5859,1.5862,24000000.0
2007-07-02 13:50:00,1.5864,1.5869,1.5864,1.5869,24000000.0
2007-07-02 13:51:00,1.5867,1.5869,1.5864,1.5868,24000000.0
2007-07-02 13:52:00,1.5867,1.5871,1.5865,1.5868,24000000.0
2007-07-02 13:53:00,1.5867,1.5869,1.5864,1.5866,24000000.0
2007-07-02 13:54:00,1.5867,1.5867,1.5862,1.5864,24000000.0
2007-07-02 13:55:00,1.5865,1.5868,1.5864,1.5868,24000000.0
2007-07-02 13:56:00,1.5866,1.5868,1.5865,1.5866,24000000.0
2007-07-02 13:57:00,1.5865,1.5868,1.5865,1.5866,24000000.0
2007-07-02 13:58:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-07-02 13:59:00,1.5866,1.5868,1.5865,1.5866,24000000.0
2007-07-02 14:00:00,1.5865,1.5866,1.5862,1.5862,24000000.0
2007-07-02 14:01:00,1.5864,1.5864,1.5862,1.5864,24000000.0
2007-07-02 14:02:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-02 14:03:00,1.5862,1.5865,1.586,1.5862,24000000.0
2007-07-02 14:04:00,1.5865,1.5865,1.5859,1.5859,24000000.0
2007-07-02 14:05:00,1.5861,1.5867,1.5861,1.5867,24000000.0
2007-07-02 14:06:00,1.5866,1.5866,1.5861,1.5861,24000000.0
2007-07-02 14:07:00,1.586,1.5863,1.5857,1.5862,24000000.0
2007-07-02 14:08:00,1.5864,1.5868,1.5862,1.5867,24000000.0
2007-07-02 14:09:00,1.5869,1.587,1.5867,1.587,24000000.0
2007-07-02 14:10:00,1.5869,1.5869,1.5867,1.5867,24000000.0
2007-07-02 14:11:00,1.5866,1.5868,1.5864,1.5864,24000000.0
2007-07-02 14:12:00,1.5865,1.5865,1.5856,1.5857,24000000.0
2007-07-02 14:13:00,1.5859,1.586,1.5858,1.5859,24000000.0
2007-07-02 14:14:00,1.586,1.5862,1.5858,1.5859,24000000.0
2007-07-02 14:15:00,1.5861,1.5862,1.5859,1.5861,24000000.0
2007-07-02 14:16:00,1.5862,1.5864,1.5859,1.586,24000000.0
2007-07-02 14:17:00,1.5858,1.586,1.5858,1.586,24000000.0
2007-07-02 14:19:00,1.5859,1.5862,1.5856,1.5856,24000000.0
2007-07-02 14:20:00,1.5858,1.5863,1.5858,1.5863,24000000.0
2007-07-02 14:21:00,1.5862,1.5868,1.5862,1.5868,24000000.0
2007-07-02 14:22:00,1.5869,1.5871,1.5869,1.5869,24000000.0
2007-07-02 14:23:00,1.5871,1.5875,1.5871,1.5874,24000000.0
2007-07-02 14:24:00,1.5873,1.5876,1.587,1.5871,24000000.0
2007-07-02 14:25:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-07-02 14:26:00,1.5871,1.5875,1.5871,1.5875,24000000.0
2007-07-02 14:27:00,1.5873,1.5873,1.5869,1.5871,24000000.0
2007-07-02 14:28:00,1.587,1.5872,1.587,1.5871,24000000.0
2007-07-02 14:29:00,1.5872,1.5874,1.5871,1.5872,24000000.0
2007-07-02 14:30:00,1.5874,1.5874,1.5872,1.5874,24000000.0
2007-07-02 14:31:00,1.5872,1.5874,1.5871,1.5872,24000000.0
2007-07-02 14:32:00,1.5874,1.5874,1.5871,1.5871,24000000.0
2007-07-02 14:33:00,1.5872,1.5874,1.5871,1.5874,24000000.0
2007-07-02 14:34:00,1.5873,1.5874,1.5872,1.5873,24000000.0
2007-07-02 14:35:00,1.5872,1.5875,1.587,1.5873,24000000.0
2007-07-02 14:37:00,1.5874,1.5877,1.5873,1.5877,24000000.0
2007-07-02 14:38:00,1.5878,1.588,1.5873,1.5876,24000000.0
2007-07-02 14:39:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-02 14:40:00,1.5875,1.5879,1.5875,1.5877,24000000.0
2007-07-02 14:41:00,1.5879,1.5879,1.5876,1.5877,24000000.0
2007-07-02 14:42:00,1.5876,1.588,1.5876,1.5878,24000000.0
2007-07-02 14:43:00,1.588,1.5881,1.5879,1.5881,24000000.0
2007-07-02 14:44:00,1.588,1.5881,1.5878,1.5881,24000000.0
2007-07-02 14:45:00,1.588,1.5883,1.5878,1.5881,24000000.0
2007-07-02 14:47:00,1.5882,1.5885,1.5882,1.5884,24000000.0
2007-07-02 14:48:00,1.5883,1.5883,1.5881,1.5882,24000000.0
2007-07-02 14:49:00,1.5881,1.5882,1.588,1.588,24000000.0
2007-07-02 14:50:00,1.5881,1.5884,1.5881,1.5882,24000000.0
2007-07-02 14:51:00,1.5881,1.5882,1.588,1.5881,24000000.0
2007-07-02 14:52:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-02 14:53:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-02 14:54:00,1.588,1.588,1.5877,1.5878,24000000.0
2007-07-02 14:55:00,1.588,1.5882,1.588,1.588,24000000.0
2007-07-02 14:56:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-02 14:57:00,1.5882,1.5882,1.5879,1.588,24000000.0
2007-07-02 14:58:00,1.5881,1.5885,1.588,1.5884,24000000.0
2007-07-02 14:59:00,1.5885,1.5887,1.5882,1.5886,24000000.0
2007-07-02 15:00:00,1.5887,1.5887,1.5881,1.5885,24000000.0
2007-07-02 15:01:00,1.5883,1.5883,1.5881,1.5883,24000000.0
2007-07-02 15:02:00,1.5881,1.5883,1.5881,1.5882,24000000.0
2007-07-02 15:03:00,1.5883,1.5884,1.5882,1.5884,24000000.0
2007-07-02 15:04:00,1.5885,1.5887,1.5884,1.5885,24000000.0
2007-07-02 15:05:00,1.5884,1.5887,1.5884,1.5887,24000000.0
2007-07-02 15:06:00,1.5888,1.5889,1.5884,1.5884,24000000.0
2007-07-02 15:07:00,1.5882,1.5884,1.5882,1.5884,24000000.0
2007-07-02 15:08:00,1.5882,1.5884,1.5881,1.5882,24000000.0
2007-07-02 15:09:00,1.5884,1.5887,1.5882,1.5883,24000000.0
2007-07-02 15:10:00,1.5882,1.5883,1.588,1.5882,24000000.0
2007-07-02 15:11:00,1.5883,1.5885,1.5882,1.5883,24000000.0
2007-07-02 15:12:00,1.5882,1.5883,1.5879,1.5879,24000000.0
2007-07-02 15:13:00,1.588,1.5881,1.5878,1.588,24000000.0
2007-07-02 15:14:00,1.5878,1.5882,1.5872,1.5874,24000000.0
2007-07-02 15:15:00,1.5873,1.5875,1.5872,1.5872,24000000.0
2007-07-02 15:16:00,1.5873,1.5874,1.587,1.5874,24000000.0
2007-07-02 15:17:00,1.5875,1.5875,1.587,1.5871,24000000.0
2007-07-02 15:18:00,1.5873,1.5874,1.5871,1.5874,24000000.0
2007-07-02 15:19:00,1.5872,1.5874,1.5869,1.5873,24000000.0
2007-07-02 15:20:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-02 15:21:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-07-02 15:22:00,1.5873,1.5873,1.587,1.5873,24000000.0
2007-07-02 15:23:00,1.5874,1.5875,1.5873,1.5873,24000000.0
2007-07-02 15:24:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-02 15:25:00,1.587,1.5871,1.5869,1.5869,24000000.0
2007-07-02 15:26:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-02 15:27:00,1.587,1.5871,1.5868,1.5871,24000000.0
2007-07-02 15:28:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-07-02 15:29:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-02 15:30:00,1.5873,1.5874,1.5871,1.5871,24000000.0
2007-07-02 15:31:00,1.5873,1.5873,1.5864,1.5865,24000000.0
2007-07-02 15:32:00,1.5869,1.5869,1.5866,1.5866,24000000.0
2007-07-02 15:33:00,1.5868,1.5868,1.5864,1.5865,24000000.0
2007-07-02 15:34:00,1.5866,1.5866,1.5862,1.5864,24000000.0
2007-07-02 15:35:00,1.5865,1.5867,1.5863,1.5863,24000000.0
2007-07-02 15:36:00,1.5864,1.5865,1.5862,1.5862,24000000.0
2007-07-02 15:37:00,1.5863,1.5863,1.5859,1.5859,24000000.0
2007-07-02 15:38:00,1.5861,1.5861,1.5858,1.5858,24000000.0
2007-07-02 15:39:00,1.5859,1.586,1.5858,1.586,24000000.0
2007-07-02 15:40:00,1.5862,1.5865,1.586,1.5864,24000000.0
2007-07-02 15:41:00,1.5863,1.5866,1.5861,1.5865,24000000.0
2007-07-02 15:42:00,1.5864,1.5866,1.586,1.5862,24000000.0
2007-07-02 15:44:00,1.5865,1.5865,1.5862,1.5863,24000000.0
2007-07-02 15:45:00,1.5862,1.5862,1.586,1.5862,24000000.0
2007-07-02 15:46:00,1.586,1.5862,1.586,1.5862,24000000.0
2007-07-02 15:47:00,1.586,1.5863,1.586,1.5862,24000000.0
2007-07-02 15:48:00,1.586,1.5861,1.5858,1.5861,24000000.0
2007-07-02 15:49:00,1.586,1.5862,1.586,1.5861,24000000.0
2007-07-02 15:50:00,1.5863,1.5866,1.5859,1.5862,24000000.0
2007-07-02 15:51:00,1.5861,1.5862,1.5858,1.586,24000000.0
2007-07-02 15:52:00,1.5862,1.5863,1.586,1.5862,24000000.0
2007-07-02 15:53:00,1.586,1.5862,1.5858,1.5862,24000000.0
2007-07-02 15:54:00,1.5864,1.5864,1.5862,1.5864,24000000.0
2007-07-02 15:55:00,1.5863,1.5866,1.5862,1.5866,24000000.0
2007-07-02 15:56:00,1.5867,1.5875,1.5866,1.5871,24000000.0
2007-07-02 15:57:00,1.5872,1.5876,1.5872,1.5873,24000000.0
2007-07-02 15:58:00,1.5875,1.5878,1.5873,1.5875,24000000.0
2007-07-02 15:59:00,1.5873,1.5874,1.5871,1.5874,24000000.0
2007-07-02 16:00:00,1.5872,1.5877,1.587,1.5872,24000000.0
2007-07-02 16:01:00,1.5873,1.5873,1.5869,1.5869,24000000.0
2007-07-02 16:02:00,1.5871,1.5875,1.5869,1.587,24000000.0
2007-07-02 16:03:00,1.5871,1.5872,1.5868,1.5868,24000000.0
2007-07-02 16:04:00,1.5866,1.5869,1.5866,1.5867,24000000.0
2007-07-02 16:05:00,1.5865,1.5867,1.5864,1.5865,24000000.0
2007-07-02 16:06:00,1.5864,1.5868,1.5864,1.5866,24000000.0
2007-07-02 16:07:00,1.5868,1.587,1.5866,1.5868,24000000.0
2007-07-02 16:08:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-02 16:09:00,1.5868,1.5872,1.5866,1.587,24000000.0
2007-07-02 16:10:00,1.5872,1.5877,1.5872,1.5874,24000000.0
2007-07-02 16:11:00,1.5875,1.5883,1.5875,1.5881,24000000.0
2007-07-02 16:12:00,1.5883,1.5883,1.5877,1.5878,24000000.0
2007-07-02 16:13:00,1.588,1.588,1.5876,1.5878,24000000.0
2007-07-02 16:14:00,1.588,1.5882,1.5878,1.5881,24000000.0
2007-07-02 16:15:00,1.5883,1.5883,1.5878,1.5881,24000000.0
2007-07-02 16:16:00,1.588,1.588,1.5877,1.588,24000000.0
2007-07-02 16:17:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-02 16:18:00,1.5875,1.5879,1.5875,1.5879,24000000.0
2007-07-02 16:19:00,1.5878,1.5883,1.5878,1.588,24000000.0
2007-07-02 16:20:00,1.5879,1.588,1.5877,1.5878,24000000.0
2007-07-02 16:21:00,1.5881,1.5881,1.5878,1.5878,24000000.0
2007-07-02 16:22:00,1.5879,1.588,1.5877,1.5879,24000000.0
2007-07-02 16:23:00,1.5878,1.588,1.5875,1.5877,24000000.0
2007-07-02 16:24:00,1.5876,1.5878,1.5875,1.5876,24000000.0
2007-07-02 16:25:00,1.5877,1.5878,1.5872,1.5874,24000000.0
2007-07-02 16:26:00,1.5876,1.5877,1.5872,1.5875,24000000.0
2007-07-02 16:27:00,1.5878,1.588,1.5876,1.588,24000000.0
2007-07-02 16:28:00,1.5879,1.588,1.5875,1.5875,24000000.0
2007-07-02 16:29:00,1.5876,1.5878,1.5873,1.5873,24000000.0
2007-07-02 16:30:00,1.5872,1.5876,1.5867,1.5867,24000000.0
2007-07-02 16:31:00,1.5869,1.5872,1.5866,1.5867,24000000.0
2007-07-02 16:32:00,1.5868,1.5868,1.5865,1.5866,24000000.0
2007-07-02 16:33:00,1.5868,1.5868,1.5863,1.5863,24000000.0
2007-07-02 16:34:00,1.5866,1.5869,1.5865,1.5869,24000000.0
2007-07-02 16:35:00,1.5868,1.5869,1.5866,1.5866,24000000.0
2007-07-02 16:36:00,1.5864,1.5865,1.5861,1.5862,24000000.0
2007-07-02 16:37:00,1.5861,1.5862,1.586,1.586,24000000.0
2007-07-02 16:38:00,1.5859,1.5863,1.5859,1.586,24000000.0
2007-07-02 16:39:00,1.5862,1.5869,1.5861,1.5868,24000000.0
2007-07-02 16:40:00,1.5866,1.5869,1.5866,1.5867,24000000.0
2007-07-02 16:41:00,1.5865,1.587,1.5865,1.5867,24000000.0
2007-07-02 16:42:00,1.5868,1.5869,1.5867,1.5869,24000000.0
2007-07-02 16:43:00,1.5867,1.5868,1.5864,1.5864,24000000.0
2007-07-02 16:44:00,1.5862,1.5866,1.5861,1.5864,24000000.0
2007-07-02 16:45:00,1.5862,1.5864,1.5861,1.5861,24000000.0
2007-07-02 16:46:00,1.5863,1.5865,1.5861,1.5865,24000000.0
2007-07-02 16:47:00,1.5864,1.5866,1.5863,1.5865,24000000.0
2007-07-02 16:48:00,1.5864,1.5866,1.5864,1.5866,24000000.0
2007-07-02 16:49:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-02 16:50:00,1.5868,1.587,1.5865,1.587,24000000.0
2007-07-02 16:51:00,1.5868,1.5875,1.5868,1.5875,24000000.0
2007-07-02 16:52:00,1.5873,1.5875,1.5872,1.5874,24000000.0
2007-07-02 16:53:00,1.5873,1.5875,1.5871,1.5872,24000000.0
2007-07-02 16:54:00,1.587,1.5873,1.5869,1.5871,24000000.0
2007-07-02 16:55:00,1.587,1.5871,1.5866,1.5869,24000000.0
2007-07-02 16:56:00,1.5871,1.5873,1.5867,1.587,24000000.0
2007-07-02 16:57:00,1.5869,1.5875,1.5867,1.5875,24000000.0
2007-07-02 16:58:00,1.5874,1.5881,1.5872,1.5879,24000000.0
2007-07-02 16:59:00,1.5881,1.5883,1.5876,1.5879,24000000.0
2007-07-02 17:00:00,1.5881,1.5885,1.5879,1.588,24000000.0
2007-07-02 17:01:00,1.5881,1.5881,1.5876,1.5877,24000000.0
2007-07-02 17:02:00,1.5876,1.5877,1.5874,1.5877,24000000.0
2007-07-02 17:03:00,1.5876,1.5876,1.5869,1.587,24000000.0
2007-07-02 17:04:00,1.5871,1.5872,1.587,1.5871,24000000.0
2007-07-02 17:05:00,1.5872,1.5876,1.5871,1.5876,24000000.0
2007-07-02 17:06:00,1.5874,1.5876,1.5873,1.5874,24000000.0
2007-07-02 17:07:00,1.5873,1.5875,1.5872,1.5872,24000000.0
2007-07-02 17:08:00,1.5873,1.5873,1.5869,1.587,24000000.0
2007-07-02 17:09:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-02 17:10:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-07-02 17:11:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-02 17:12:00,1.587,1.5872,1.5869,1.587,24000000.0
2007-07-02 17:13:00,1.5869,1.5872,1.5869,1.5872,24000000.0
2007-07-02 17:14:00,1.5871,1.5871,1.5868,1.5871,24000000.0
2007-07-02 17:15:00,1.5872,1.5874,1.587,1.5871,24000000.0
2007-07-02 17:16:00,1.5872,1.5872,1.5869,1.587,24000000.0
2007-07-02 17:17:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-02 17:18:00,1.5871,1.5872,1.5869,1.5869,24000000.0
2007-07-02 17:19:00,1.5868,1.5871,1.5868,1.5868,24000000.0
2007-07-02 17:20:00,1.5869,1.5872,1.5869,1.5872,24000000.0
2007-07-02 17:21:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-02 17:22:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-02 17:23:00,1.5874,1.5876,1.5874,1.5874,24000000.0
2007-07-02 17:24:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-02 17:25:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-02 17:26:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-02 17:27:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-02 17:28:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-02 17:29:00,1.5874,1.5875,1.587,1.587,24000000.0
2007-07-02 17:30:00,1.5871,1.5877,1.587,1.5874,24000000.0
2007-07-02 17:31:00,1.5875,1.5876,1.5872,1.5873,24000000.0
2007-07-02 17:32:00,1.5872,1.5873,1.5866,1.5871,24000000.0
2007-07-02 17:33:00,1.5872,1.5872,1.5869,1.587,24000000.0
2007-07-02 17:34:00,1.5869,1.5872,1.5869,1.587,24000000.0
2007-07-02 17:35:00,1.5869,1.5873,1.5869,1.587,24000000.0
2007-07-02 17:36:00,1.5869,1.587,1.5868,1.587,24000000.0
2007-07-02 17:37:00,1.5868,1.587,1.5864,1.5864,24000000.0
2007-07-02 17:38:00,1.5865,1.587,1.5864,1.5868,24000000.0
2007-07-02 17:39:00,1.5867,1.5868,1.5861,1.5862,24000000.0
2007-07-02 17:40:00,1.5863,1.5863,1.5861,1.5862,24000000.0
2007-07-02 17:41:00,1.5861,1.5862,1.586,1.5862,24000000.0
2007-07-02 17:42:00,1.5863,1.5863,1.5858,1.5859,24000000.0
2007-07-02 17:43:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-02 17:44:00,1.5858,1.5862,1.5857,1.5861,24000000.0
2007-07-02 17:45:00,1.586,1.5865,1.586,1.5865,24000000.0
2007-07-02 17:46:00,1.5863,1.5863,1.5859,1.5859,24000000.0
2007-07-02 17:47:00,1.5858,1.586,1.5855,1.5856,24000000.0
2007-07-02 17:48:00,1.5855,1.5856,1.5852,1.5855,24000000.0
2007-07-02 17:49:00,1.5854,1.5854,1.5849,1.5849,24000000.0
2007-07-02 17:50:00,1.585,1.5852,1.5847,1.5851,24000000.0
2007-07-02 17:51:00,1.5852,1.5853,1.5851,1.5852,24000000.0
2007-07-02 17:52:00,1.5851,1.5853,1.5851,1.5852,24000000.0
2007-07-02 17:53:00,1.5853,1.5853,1.5852,1.5853,24000000.0
2007-07-02 17:54:00,1.5854,1.5854,1.5852,1.5853,24000000.0
2007-07-02 17:55:00,1.5854,1.5855,1.5854,1.5855,24000000.0
2007-07-02 17:56:00,1.5854,1.5855,1.5852,1.5852,24000000.0
2007-07-02 17:57:00,1.5851,1.5855,1.5851,1.5853,24000000.0
2007-07-02 17:58:00,1.5852,1.5853,1.5852,1.5853,24000000.0
2007-07-02 17:59:00,1.5854,1.5854,1.5851,1.5851,24000000.0
2007-07-02 18:00:00,1.5852,1.5854,1.5851,1.5854,24000000.0
2007-07-02 18:01:00,1.5852,1.5852,1.585,1.5851,24000000.0
2007-07-02 18:02:00,1.585,1.5853,1.5849,1.5853,24000000.0
2007-07-02 18:03:00,1.5852,1.5855,1.5851,1.5854,24000000.0
2007-07-02 18:04:00,1.5855,1.5855,1.5854,1.5855,24000000.0
2007-07-02 18:05:00,1.5856,1.5859,1.5855,1.5859,24000000.0
2007-07-02 18:06:00,1.5861,1.5861,1.5859,1.5861,24000000.0
2007-07-02 18:07:00,1.5859,1.5862,1.5858,1.586,24000000.0
2007-07-02 18:08:00,1.5862,1.5863,1.586,1.586,24000000.0
2007-07-02 18:09:00,1.5861,1.5861,1.5858,1.5861,24000000.0
2007-07-02 18:10:00,1.5859,1.5861,1.5854,1.5854,24000000.0
2007-07-02 18:11:00,1.5855,1.5855,1.5849,1.5849,24000000.0
2007-07-02 18:12:00,1.5851,1.5855,1.5851,1.5853,24000000.0
2007-07-02 18:13:00,1.5854,1.5856,1.5854,1.5855,24000000.0
2007-07-02 18:14:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-02 18:15:00,1.5856,1.5857,1.5853,1.5854,24000000.0
2007-07-02 18:16:00,1.5855,1.5856,1.5852,1.5852,24000000.0
2007-07-02 18:17:00,1.5853,1.5855,1.5852,1.5855,24000000.0
2007-07-02 18:18:00,1.5853,1.5856,1.5853,1.5855,24000000.0
2007-07-02 18:19:00,1.5856,1.5858,1.5856,1.5858,24000000.0
2007-07-02 18:20:00,1.5859,1.5862,1.5859,1.5861,24000000.0
2007-07-02 18:21:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-02 18:22:00,1.5859,1.587,1.5858,1.5868,24000000.0
2007-07-02 18:23:00,1.5866,1.587,1.5866,1.587,24000000.0
2007-07-02 18:24:00,1.5869,1.5869,1.5867,1.5868,24000000.0
2007-07-02 18:25:00,1.587,1.5873,1.5867,1.5873,24000000.0
2007-07-02 18:26:00,1.5875,1.5877,1.5873,1.5874,24000000.0
2007-07-02 18:27:00,1.5875,1.5875,1.5863,1.5864,24000000.0
2007-07-02 18:28:00,1.5865,1.5867,1.5863,1.5867,24000000.0
2007-07-02 18:29:00,1.5868,1.5868,1.5865,1.5867,24000000.0
2007-07-02 18:30:00,1.5865,1.5867,1.5865,1.5865,24000000.0
2007-07-02 18:31:00,1.5867,1.5868,1.5865,1.5867,24000000.0
2007-07-02 18:32:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-02 18:33:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-02 18:34:00,1.5868,1.5872,1.5867,1.5871,24000000.0
2007-07-02 18:35:00,1.5872,1.5876,1.5872,1.5875,24000000.0
2007-07-02 18:36:00,1.5876,1.5878,1.5874,1.5878,24000000.0
2007-07-02 18:37:00,1.5876,1.5878,1.5874,1.5875,24000000.0
2007-07-02 18:38:00,1.5874,1.5875,1.5871,1.5872,24000000.0
2007-07-02 18:39:00,1.5873,1.5873,1.5871,1.5873,24000000.0
2007-07-02 18:40:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-02 18:41:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-02 18:42:00,1.5875,1.5875,1.5872,1.5873,24000000.0
2007-07-02 18:43:00,1.5872,1.5874,1.5871,1.5874,24000000.0
2007-07-02 18:44:00,1.5875,1.5877,1.5875,1.5877,24000000.0
2007-07-02 18:45:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-02 18:46:00,1.5877,1.588,1.5876,1.5878,24000000.0
2007-07-02 18:47:00,1.588,1.5881,1.5877,1.5881,24000000.0
2007-07-02 18:48:00,1.5882,1.5883,1.5881,1.5881,24000000.0
2007-07-02 18:49:00,1.5882,1.5882,1.5881,1.5882,24000000.0
2007-07-02 18:50:00,1.5881,1.5882,1.5878,1.5879,24000000.0
2007-07-02 18:51:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-02 18:52:00,1.5879,1.588,1.5878,1.588,24000000.0
2007-07-02 18:53:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-02 18:54:00,1.5882,1.5883,1.5882,1.5882,24000000.0
2007-07-02 18:55:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-02 18:56:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-02 18:57:00,1.5879,1.5881,1.5879,1.5879,24000000.0
2007-07-02 18:58:00,1.588,1.588,1.5876,1.5876,24000000.0
2007-07-02 18:59:00,1.5877,1.588,1.5875,1.588,24000000.0
2007-07-02 19:00:00,1.5879,1.5879,1.5871,1.5873,24000000.0
2007-07-02 19:01:00,1.5871,1.5878,1.5871,1.5878,24000000.0
2007-07-02 19:02:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-02 19:04:00,1.588,1.5881,1.5879,1.5879,24000000.0
2007-07-02 19:05:00,1.5878,1.5879,1.5876,1.5876,24000000.0
2007-07-02 19:06:00,1.5878,1.5878,1.5873,1.5873,24000000.0
2007-07-02 19:07:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-02 19:08:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-02 19:09:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-02 19:10:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-02 19:11:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-02 19:12:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-02 19:14:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-02 19:15:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-02 19:16:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-02 19:18:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-02 19:19:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-02 19:21:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-02 19:22:00,1.5872,1.5873,1.5871,1.5873,24000000.0
2007-07-02 19:23:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-02 19:24:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-02 19:26:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-02 19:27:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-02 19:28:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-02 19:29:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-02 19:30:00,1.5867,1.5867,1.5864,1.5864,24000000.0
2007-07-02 19:31:00,1.5865,1.5866,1.5862,1.5864,24000000.0
2007-07-02 19:32:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-02 19:33:00,1.5863,1.5863,1.586,1.586,24000000.0
2007-07-02 19:34:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-02 19:35:00,1.5859,1.5859,1.5857,1.5858,24000000.0
2007-07-02 19:36:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-02 19:37:00,1.5859,1.5859,1.5858,1.5859,24000000.0
2007-07-02 19:38:00,1.5857,1.5857,1.5854,1.5855,24000000.0
2007-07-02 19:39:00,1.5856,1.5856,1.5854,1.5856,24000000.0
2007-07-02 19:40:00,1.5855,1.5856,1.5852,1.5852,24000000.0
2007-07-02 19:41:00,1.5851,1.5852,1.585,1.5851,24000000.0
2007-07-02 19:42:00,1.585,1.585,1.585,1.585,24000000.0
2007-07-02 19:43:00,1.5851,1.5852,1.585,1.5852,24000000.0
2007-07-02 19:44:00,1.5851,1.5853,1.5851,1.5852,24000000.0
2007-07-02 19:47:00,1.5851,1.5852,1.5851,1.5851,24000000.0
2007-07-02 19:48:00,1.5852,1.5852,1.5851,1.5851,24000000.0
2007-07-02 19:49:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-07-02 19:50:00,1.5853,1.5853,1.5851,1.5851,24000000.0
2007-07-02 19:52:00,1.5852,1.5852,1.5851,1.5852,24000000.0
2007-07-02 19:53:00,1.5851,1.5852,1.585,1.5851,24000000.0
2007-07-02 19:54:00,1.585,1.5851,1.585,1.585,24000000.0
2007-07-02 19:55:00,1.5851,1.5851,1.585,1.585,24000000.0
2007-07-02 19:56:00,1.5851,1.5851,1.5848,1.585,24000000.0
2007-07-02 19:57:00,1.5848,1.5849,1.5845,1.5845,24000000.0
2007-07-02 19:58:00,1.5846,1.5846,1.5845,1.5845,24000000.0
2007-07-02 19:59:00,1.5846,1.585,1.5845,1.585,24000000.0
2007-07-02 20:00:00,1.5848,1.5848,1.5848,1.5848,24000000.0
2007-07-02 20:01:00,1.585,1.585,1.5849,1.5849,24000000.0
2007-07-02 20:03:00,1.5848,1.5848,1.5846,1.5846,24000000.0
2007-07-02 20:04:00,1.5844,1.5844,1.5844,1.5844,24000000.0
2007-07-02 20:05:00,1.5845,1.5846,1.5845,1.5845,24000000.0
2007-07-02 20:06:00,1.5844,1.5845,1.5844,1.5845,24000000.0
2007-07-02 20:07:00,1.5844,1.5845,1.5844,1.5845,24000000.0
2007-07-02 20:08:00,1.5844,1.5844,1.5842,1.5844,24000000.0
2007-07-02 20:12:00,1.5841,1.5842,1.5841,1.5841,24000000.0
2007-07-02 20:13:00,1.5842,1.5842,1.5842,1.5842,24000000.0
2007-07-02 20:14:00,1.5841,1.5841,1.584,1.584,24000000.0
2007-07-02 20:15:00,1.5841,1.5841,1.5841,1.5841,24000000.0
2007-07-02 20:16:00,1.5842,1.5842,1.5841,1.5842,24000000.0
2007-07-02 20:17:00,1.5844,1.5844,1.5842,1.5842,24000000.0
2007-07-02 20:18:00,1.5844,1.5844,1.5842,1.5842,24000000.0
2007-07-02 20:22:00,1.5843,1.5844,1.5843,1.5844,24000000.0
2007-07-02 20:23:00,1.5845,1.5845,1.5845,1.5845,24000000.0
2007-07-02 20:24:00,1.5847,1.5848,1.5846,1.5846,24000000.0
2007-07-02 20:25:00,1.5847,1.5848,1.5847,1.5848,24000000.0
2007-07-02 20:26:00,1.585,1.585,1.5848,1.5848,24000000.0
2007-07-02 20:28:00,1.585,1.585,1.585,1.585,24000000.0
2007-07-02 20:32:00,1.5848,1.585,1.5848,1.585,24000000.0
2007-07-02 20:33:00,1.5851,1.5851,1.5851,1.5851,24000000.0
2007-07-02 20:34:00,1.585,1.5851,1.585,1.5851,24000000.0
2007-07-02 20:35:00,1.585,1.5851,1.585,1.585,24000000.0
2007-07-02 20:36:00,1.5848,1.5848,1.5848,1.5848,24000000.0
2007-07-02 20:37:00,1.5847,1.5851,1.5847,1.585,24000000.0
2007-07-02 20:38:00,1.5851,1.5851,1.585,1.5851,24000000.0
2007-07-02 20:41:00,1.5852,1.5853,1.5851,1.5853,24000000.0
2007-07-02 20:42:00,1.5851,1.5853,1.5851,1.5853,24000000.0
2007-07-02 20:43:00,1.5852,1.5853,1.5852,1.5852,24000000.0
2007-07-02 20:44:00,1.5853,1.5853,1.5851,1.5852,24000000.0
2007-07-02 20:45:00,1.5851,1.5851,1.5851,1.5851,24000000.0
2007-07-02 20:46:00,1.5852,1.5855,1.5852,1.5854,24000000.0
2007-07-02 20:47:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-07-02 20:48:00,1.5853,1.5853,1.5851,1.5851,24000000.0
2007-07-02 20:49:00,1.5852,1.5852,1.5851,1.5852,24000000.0
2007-07-02 20:50:00,1.5853,1.5853,1.5852,1.5852,24000000.0
2007-07-02 20:51:00,1.585,1.5852,1.5849,1.5849,24000000.0
2007-07-02 20:52:00,1.5847,1.5847,1.5847,1.5847,24000000.0
2007-07-02 20:54:00,1.5845,1.5845,1.5845,1.5845,24000000.0
2007-07-02 20:56:00,1.5844,1.5845,1.5841,1.5841,24000000.0
2007-07-02 20:57:00,1.5842,1.5842,1.5841,1.5842,24000000.0
2007-07-02 20:58:00,1.5843,1.5843,1.5842,1.5842,24000000.0
2007-07-02 20:59:00,1.5843,1.5846,1.5842,1.5846,24000000.0
2007-07-02 21:00:00,1.5845,1.5846,1.5843,1.5843,24000000.0
2007-07-02 21:01:00,1.5842,1.5844,1.5842,1.5844,24000000.0
2007-07-02 21:02:00,1.5845,1.5847,1.5844,1.5845,24000000.0
2007-07-02 21:03:00,1.5847,1.585,1.5846,1.585,24000000.0
2007-07-02 21:04:00,1.5853,1.5853,1.585,1.5851,24000000.0
2007-07-02 21:05:00,1.5853,1.5853,1.5852,1.5853,24000000.0
2007-07-02 21:07:00,1.5854,1.5854,1.5852,1.5852,24000000.0
2007-07-02 21:08:00,1.5851,1.5852,1.5851,1.5851,24000000.0
2007-07-02 21:09:00,1.5852,1.5852,1.5848,1.5848,24000000.0
2007-07-02 21:10:00,1.5849,1.5849,1.5848,1.5849,24000000.0
2007-07-02 21:11:00,1.585,1.585,1.585,1.585,24000000.0
2007-07-02 21:13:00,1.5851,1.5851,1.5848,1.5848,24000000.0
2007-07-02 21:14:00,1.5849,1.5849,1.5847,1.5847,24000000.0
2007-07-02 21:15:00,1.5846,1.5846,1.5846,1.5846,24000000.0
2007-07-02 21:17:00,1.5847,1.5847,1.5846,1.5847,24000000.0
2007-07-02 21:18:00,1.5846,1.5848,1.5846,1.5847,24000000.0
2007-07-02 21:19:00,1.5846,1.5847,1.5846,1.5846,24000000.0
2007-07-02 21:20:00,1.5847,1.5847,1.5847,1.5847,24000000.0
2007-07-02 21:28:00,1.5846,1.5846,1.5846,1.5846,24000000.0
2007-07-02 21:29:00,1.5847,1.5847,1.5845,1.5845,24000000.0
2007-07-02 21:30:00,1.5844,1.5846,1.5844,1.5845,24000000.0
2007-07-02 21:31:00,1.5847,1.5847,1.5847,1.5847,24000000.0
2007-07-02 21:34:00,1.5845,1.5847,1.5844,1.5845,24000000.0
2007-07-02 21:35:00,1.5847,1.5847,1.5847,1.5847,24000000.0
2007-07-02 21:36:00,1.5845,1.5845,1.5845,1.5845,24000000.0
2007-07-02 21:38:00,1.5847,1.5847,1.5845,1.5847,24000000.0
2007-07-02 21:41:00,1.5848,1.5848,1.5847,1.5847,24000000.0
2007-07-02 21:42:00,1.5848,1.5848,1.5848,1.5848,24000000.0
2007-07-02 21:45:00,1.585,1.585,1.5847,1.5847,24000000.0
2007-07-02 21:47:00,1.5848,1.5852,1.5847,1.5848,24000000.0
2007-07-02 21:48:00,1.5847,1.5847,1.5846,1.5846,24000000.0
2007-07-02 21:49:00,1.5847,1.5847,1.5846,1.5846,24000000.0
2007-07-02 21:50:00,1.5845,1.5847,1.5845,1.5847,24000000.0
2007-07-02 21:54:00,1.5848,1.5848,1.5847,1.5848,24000000.0
2007-07-02 21:55:00,1.5847,1.5847,1.5847,1.5847,24000000.0
2007-07-02 21:57:00,1.5846,1.5848,1.5846,1.5846,24000000.0
2007-07-02 21:58:00,1.5848,1.5848,1.5847,1.5847,24000000.0
2007-07-02 21:59:00,1.5849,1.5849,1.5849,1.5849,24000000.0
2007-07-02 22:00:00,1.5851,1.5852,1.5851,1.5851,24000000.0
2007-07-02 22:02:00,1.5849,1.5851,1.5848,1.5851,24000000.0
2007-07-02 22:04:00,1.5849,1.5858,1.5849,1.5858,24000000.0
2007-07-02 22:05:00,1.5857,1.5858,1.5854,1.5857,24000000.0
2007-07-02 22:06:00,1.5858,1.5858,1.5854,1.5854,24000000.0
2007-07-02 22:07:00,1.5856,1.5858,1.5856,1.5857,24000000.0
2007-07-02 22:08:00,1.5858,1.5862,1.5858,1.5862,24000000.0
2007-07-02 22:09:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-02 22:10:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-02 22:11:00,1.5862,1.5862,1.5859,1.5859,24000000.0
2007-07-02 22:12:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-02 22:13:00,1.5857,1.5859,1.5856,1.5859,24000000.0
2007-07-02 22:14:00,1.586,1.586,1.5857,1.5858,24000000.0
2007-07-02 22:15:00,1.5859,1.5859,1.5857,1.5858,24000000.0
2007-07-02 22:16:00,1.5859,1.5861,1.5859,1.586,24000000.0
2007-07-02 22:17:00,1.5859,1.5861,1.5859,1.5861,24000000.0
2007-07-02 22:18:00,1.586,1.586,1.5858,1.5859,24000000.0
2007-07-02 22:19:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-02 22:20:00,1.586,1.5861,1.5859,1.5859,24000000.0
2007-07-02 22:21:00,1.586,1.586,1.5858,1.586,24000000.0
2007-07-02 22:22:00,1.5859,1.5859,1.5857,1.5857,24000000.0
2007-07-02 22:26:00,1.5856,1.5856,1.5855,1.5856,24000000.0
2007-07-02 22:27:00,1.5855,1.5858,1.5855,1.5858,24000000.0
2007-07-02 22:28:00,1.5857,1.5859,1.5857,1.5859,24000000.0
2007-07-02 22:29:00,1.5856,1.5858,1.5856,1.5858,24000000.0
2007-07-02 22:30:00,1.5855,1.5856,1.5853,1.5856,24000000.0
2007-07-02 22:31:00,1.5855,1.5855,1.5855,1.5855,24000000.0
2007-07-02 22:32:00,1.5853,1.5853,1.5849,1.5852,24000000.0
2007-07-02 22:33:00,1.5853,1.5853,1.5852,1.5853,24000000.0
2007-07-02 22:34:00,1.5854,1.5854,1.5854,1.5854,24000000.0
2007-07-02 22:35:00,1.5855,1.5856,1.5854,1.5856,24000000.0
2007-07-02 22:36:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-02 22:38:00,1.5855,1.5859,1.5855,1.5859,24000000.0
2007-07-02 22:39:00,1.5857,1.5858,1.5855,1.5858,24000000.0
2007-07-02 22:40:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-02 22:41:00,1.5857,1.586,1.5857,1.586,24000000.0
2007-07-02 22:42:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-02 22:43:00,1.5862,1.5864,1.586,1.5864,24000000.0
2007-07-02 22:44:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-02 22:46:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-02 22:47:00,1.5864,1.5864,1.5863,1.5864,24000000.0
2007-07-02 22:48:00,1.5865,1.5867,1.5863,1.5866,24000000.0
2007-07-02 22:49:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-02 22:50:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-02 22:51:00,1.5863,1.5866,1.5863,1.5864,24000000.0
2007-07-02 22:52:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-02 22:53:00,1.5864,1.5864,1.5858,1.586,24000000.0
2007-07-02 22:54:00,1.5858,1.5858,1.5856,1.5857,24000000.0
2007-07-02 22:55:00,1.5856,1.5857,1.5855,1.5857,24000000.0
2007-07-02 22:56:00,1.5858,1.5858,1.5856,1.5857,24000000.0
2007-07-02 22:57:00,1.5858,1.5858,1.5857,1.5858,24000000.0
2007-07-02 22:58:00,1.5859,1.5865,1.5859,1.5862,24000000.0
2007-07-02 22:59:00,1.586,1.5863,1.5858,1.5862,24000000.0
2007-07-02 23:00:00,1.586,1.5862,1.5859,1.5862,24000000.0
2007-07-02 23:01:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-02 23:02:00,1.5861,1.5863,1.5861,1.5863,24000000.0
2007-07-02 23:03:00,1.5864,1.5865,1.5857,1.5858,24000000.0
2007-07-02 23:04:00,1.5856,1.5857,1.5854,1.5854,24000000.0
2007-07-02 23:05:00,1.5856,1.5857,1.5856,1.5857,24000000.0
2007-07-02 23:06:00,1.5855,1.5858,1.5855,1.5856,24000000.0
2007-07-02 23:07:00,1.5858,1.5859,1.5856,1.5859,24000000.0
2007-07-02 23:08:00,1.5858,1.5858,1.5849,1.5852,24000000.0
2007-07-02 23:09:00,1.5853,1.5854,1.5853,1.5853,24000000.0
2007-07-02 23:10:00,1.5852,1.5853,1.5852,1.5853,24000000.0
2007-07-02 23:11:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-07-02 23:12:00,1.5853,1.5854,1.5853,1.5853,24000000.0
2007-07-02 23:13:00,1.5852,1.5854,1.5852,1.5853,24000000.0
2007-07-02 23:14:00,1.5854,1.5856,1.5854,1.5856,24000000.0
2007-07-02 23:15:00,1.5858,1.5859,1.5857,1.5857,24000000.0
2007-07-02 23:16:00,1.5858,1.5858,1.5855,1.5857,24000000.0
2007-07-02 23:17:00,1.5856,1.5858,1.5856,1.5858,24000000.0
2007-07-02 23:18:00,1.5861,1.5861,1.5858,1.5859,24000000.0
2007-07-02 23:19:00,1.586,1.586,1.5858,1.5859,24000000.0
2007-07-02 23:20:00,1.5858,1.5861,1.5858,1.5861,24000000.0
2007-07-02 23:21:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-02 23:23:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-02 23:24:00,1.5863,1.5865,1.5862,1.5865,24000000.0
2007-07-02 23:25:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-02 23:27:00,1.5864,1.5864,1.5861,1.5862,24000000.0
2007-07-02 23:28:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-07-02 23:29:00,1.5861,1.5861,1.5861,1.5861,24000000.0
2007-07-02 23:30:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-02 23:31:00,1.5861,1.5864,1.5861,1.5864,24000000.0
2007-07-02 23:32:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-02 23:33:00,1.5864,1.5867,1.5862,1.5862,24000000.0
2007-07-02 23:34:00,1.5864,1.5866,1.5864,1.5866,24000000.0
2007-07-02 23:35:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-02 23:36:00,1.5864,1.5865,1.5862,1.5863,24000000.0
2007-07-02 23:37:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-02 23:41:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-02 23:43:00,1.5862,1.5862,1.5861,1.5862,24000000.0
2007-07-02 23:44:00,1.5861,1.5862,1.586,1.5862,24000000.0
2007-07-02 23:47:00,1.5864,1.5864,1.586,1.586,24000000.0
2007-07-02 23:48:00,1.5861,1.5862,1.5859,1.5859,24000000.0
2007-07-02 23:49:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-02 23:50:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-02 23:51:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-02 23:52:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-02 23:54:00,1.5862,1.5863,1.586,1.5861,24000000.0
2007-07-02 23:55:00,1.5862,1.5866,1.5862,1.5866,24000000.0
2007-07-02 23:56:00,1.5867,1.5867,1.5865,1.5866,24000000.0
2007-07-02 23:57:00,1.5867,1.5869,1.5865,1.5866,24000000.0
2007-07-02 23:58:00,1.5867,1.5867,1.5861,1.5861,24000000.0
2007-07-02 23:59:00,1.5863,1.5864,1.5862,1.5862,24000000.0
2007-07-03 00:00:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-03 00:01:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-03 00:02:00,1.5864,1.5865,1.5863,1.5863,24000000.0
2007-07-03 00:03:00,1.5865,1.5865,1.5862,1.5863,24000000.0
2007-07-03 00:04:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-03 00:05:00,1.5864,1.5864,1.5861,1.5861,24000000.0
2007-07-03 00:06:00,1.5863,1.5864,1.5862,1.5864,24000000.0
2007-07-03 00:07:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-03 00:08:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-07-03 00:09:00,1.5863,1.5863,1.5861,1.5863,24000000.0
2007-07-03 00:10:00,1.5862,1.5863,1.5861,1.5861,24000000.0
2007-07-03 00:11:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-03 00:12:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-03 00:13:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-03 00:14:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-03 00:15:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-03 00:16:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-03 00:17:00,1.5864,1.5864,1.5863,1.5864,24000000.0
2007-07-03 00:18:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-03 00:19:00,1.5862,1.5863,1.5861,1.5862,24000000.0
2007-07-03 00:20:00,1.5863,1.5864,1.5862,1.5864,24000000.0
2007-07-03 00:21:00,1.5863,1.5864,1.5861,1.5863,24000000.0
2007-07-03 00:22:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-03 00:23:00,1.5861,1.5863,1.5861,1.5863,24000000.0
2007-07-03 00:24:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-03 00:26:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-03 00:27:00,1.5864,1.5864,1.5861,1.5863,24000000.0
2007-07-03 00:28:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-03 00:29:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-03 00:30:00,1.5862,1.5864,1.5862,1.5862,24000000.0
2007-07-03 00:31:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-03 00:32:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-03 00:33:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-03 00:34:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-03 00:35:00,1.5863,1.5863,1.586,1.586,24000000.0
2007-07-03 00:36:00,1.5861,1.5861,1.5859,1.5859,24000000.0
2007-07-03 00:37:00,1.586,1.5862,1.586,1.586,24000000.0
2007-07-03 00:38:00,1.5861,1.5861,1.5859,1.5861,24000000.0
2007-07-03 00:39:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-03 00:40:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-03 00:41:00,1.5863,1.5864,1.5861,1.5861,24000000.0
2007-07-03 00:42:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-03 00:43:00,1.5862,1.5863,1.5861,1.5862,24000000.0
2007-07-03 00:44:00,1.5861,1.5863,1.5861,1.5863,24000000.0
2007-07-03 00:45:00,1.5864,1.5864,1.586,1.586,24000000.0
2007-07-03 00:46:00,1.5861,1.5862,1.5858,1.5859,24000000.0
2007-07-03 00:47:00,1.5858,1.5858,1.5856,1.5856,24000000.0
2007-07-03 00:48:00,1.5855,1.5856,1.5855,1.5855,24000000.0
2007-07-03 00:49:00,1.5854,1.5854,1.5853,1.5854,24000000.0
2007-07-03 00:50:00,1.5853,1.5855,1.5853,1.5855,24000000.0
2007-07-03 00:51:00,1.5854,1.5854,1.5853,1.5853,24000000.0
2007-07-03 00:52:00,1.5855,1.5859,1.5855,1.5859,24000000.0
2007-07-03 00:53:00,1.5858,1.5858,1.5858,1.5858,24000000.0
2007-07-03 00:54:00,1.5857,1.5858,1.5856,1.5857,24000000.0
2007-07-03 00:55:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-03 00:56:00,1.5861,1.5862,1.586,1.586,24000000.0
2007-07-03 00:57:00,1.5859,1.5861,1.5859,1.5859,24000000.0
2007-07-03 00:59:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-03 01:00:00,1.5859,1.5859,1.5858,1.5858,24000000.0
2007-07-03 01:01:00,1.5859,1.5859,1.5858,1.5858,24000000.0
2007-07-03 01:02:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-03 01:03:00,1.5861,1.5864,1.5861,1.5863,24000000.0
2007-07-03 01:04:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-03 01:05:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-03 01:06:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-03 01:07:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-03 01:08:00,1.586,1.586,1.5858,1.5858,24000000.0
2007-07-03 01:09:00,1.5857,1.5858,1.5856,1.5856,24000000.0
2007-07-03 01:10:00,1.5857,1.5858,1.5856,1.5857,24000000.0
2007-07-03 01:11:00,1.5859,1.5866,1.5859,1.5863,24000000.0
2007-07-03 01:12:00,1.5861,1.5861,1.5861,1.5861,24000000.0
2007-07-03 01:13:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-03 01:14:00,1.5861,1.5861,1.586,1.5861,24000000.0
2007-07-03 01:15:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-03 01:16:00,1.5864,1.5865,1.5863,1.5865,24000000.0
2007-07-03 01:17:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-03 01:18:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-03 01:19:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-03 01:20:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-03 01:21:00,1.5862,1.5863,1.5861,1.5861,24000000.0
2007-07-03 01:22:00,1.586,1.5862,1.586,1.5862,24000000.0
2007-07-03 01:23:00,1.5861,1.5861,1.5859,1.586,24000000.0
2007-07-03 01:24:00,1.5861,1.5864,1.5861,1.5864,24000000.0
2007-07-03 01:25:00,1.5865,1.5865,1.5862,1.5863,24000000.0
2007-07-03 01:26:00,1.5866,1.5868,1.5866,1.5867,24000000.0
2007-07-03 01:27:00,1.5869,1.5869,1.5866,1.5866,24000000.0
2007-07-03 01:28:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-03 01:29:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-03 01:30:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-03 01:31:00,1.5863,1.5866,1.5863,1.5865,24000000.0
2007-07-03 01:32:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-03 01:33:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-03 01:34:00,1.586,1.5862,1.586,1.5861,24000000.0
2007-07-03 01:35:00,1.586,1.5863,1.586,1.5862,24000000.0
2007-07-03 01:36:00,1.5863,1.5863,1.586,1.586,24000000.0
2007-07-03 01:37:00,1.5861,1.5861,1.586,1.5861,24000000.0
2007-07-03 01:38:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-03 01:39:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-03 01:40:00,1.5859,1.5861,1.5859,1.5861,24000000.0
2007-07-03 01:41:00,1.586,1.586,1.5858,1.5858,24000000.0
2007-07-03 01:42:00,1.5861,1.5862,1.586,1.5862,24000000.0
2007-07-03 01:43:00,1.5861,1.5861,1.5859,1.5859,24000000.0
2007-07-03 01:44:00,1.5861,1.5861,1.586,1.5861,24000000.0
2007-07-03 01:45:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-03 01:46:00,1.5861,1.5861,1.5858,1.5858,24000000.0
2007-07-03 01:47:00,1.5856,1.5859,1.5856,1.5857,24000000.0
2007-07-03 01:48:00,1.5856,1.5857,1.5856,1.5856,24000000.0
2007-07-03 01:49:00,1.5855,1.5857,1.5855,1.5857,24000000.0
2007-07-03 01:50:00,1.5856,1.5857,1.5856,1.5857,24000000.0
2007-07-03 01:51:00,1.5858,1.5858,1.5855,1.5856,24000000.0
2007-07-03 01:52:00,1.5858,1.5858,1.5856,1.5856,24000000.0
2007-07-03 01:53:00,1.5858,1.5859,1.5856,1.5858,24000000.0
2007-07-03 01:54:00,1.5857,1.5858,1.5856,1.5857,24000000.0
2007-07-03 01:55:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-03 01:56:00,1.5859,1.5859,1.5857,1.5857,24000000.0
2007-07-03 01:57:00,1.5858,1.5859,1.5858,1.5859,24000000.0
2007-07-03 01:58:00,1.586,1.5864,1.586,1.5862,24000000.0
2007-07-03 01:59:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-03 02:00:00,1.5867,1.5867,1.5865,1.5866,24000000.0
2007-07-03 02:01:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-03 02:02:00,1.5868,1.5868,1.5866,1.5867,24000000.0
2007-07-03 02:03:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-03 02:04:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-03 02:05:00,1.5865,1.5867,1.5863,1.5863,24000000.0
2007-07-03 02:06:00,1.5866,1.5867,1.5866,1.5867,24000000.0
2007-07-03 02:07:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2007-07-03 02:08:00,1.5869,1.5869,1.5865,1.5865,24000000.0
2007-07-03 02:09:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-03 02:10:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-03 02:11:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-03 02:12:00,1.5864,1.5866,1.5863,1.5865,24000000.0
2007-07-03 02:13:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-03 02:14:00,1.5865,1.5866,1.5864,1.5865,24000000.0
2007-07-03 02:15:00,1.5863,1.5865,1.5863,1.5863,24000000.0
2007-07-03 02:16:00,1.586,1.5862,1.5858,1.5861,24000000.0
2007-07-03 02:17:00,1.5859,1.5861,1.5858,1.5861,24000000.0
2007-07-03 02:18:00,1.5859,1.5863,1.5859,1.5861,24000000.0
2007-07-03 02:19:00,1.5864,1.5865,1.5863,1.5863,24000000.0
2007-07-03 02:20:00,1.5861,1.5863,1.5861,1.5862,24000000.0
2007-07-03 02:21:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-03 02:22:00,1.5863,1.5863,1.586,1.586,24000000.0
2007-07-03 02:23:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-03 02:24:00,1.5859,1.5859,1.5858,1.5859,24000000.0
2007-07-03 02:25:00,1.5858,1.5859,1.5858,1.5859,24000000.0
2007-07-03 02:26:00,1.5858,1.586,1.5858,1.5859,24000000.0
2007-07-03 02:27:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-03 02:28:00,1.5858,1.5859,1.5857,1.5858,24000000.0
2007-07-03 02:29:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-03 02:30:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-03 02:31:00,1.586,1.5861,1.5859,1.586,24000000.0
2007-07-03 02:32:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-03 02:33:00,1.5861,1.5861,1.5859,1.586,24000000.0
2007-07-03 02:34:00,1.5859,1.5859,1.5856,1.5856,24000000.0
2007-07-03 02:35:00,1.5855,1.5855,1.5854,1.5854,24000000.0
2007-07-03 02:36:00,1.5853,1.5855,1.5853,1.5855,24000000.0
2007-07-03 02:37:00,1.5854,1.5855,1.5853,1.5853,24000000.0
2007-07-03 02:38:00,1.5854,1.5856,1.5854,1.5856,24000000.0
2007-07-03 02:39:00,1.5857,1.5857,1.5855,1.5855,24000000.0
2007-07-03 02:40:00,1.5853,1.5854,1.5852,1.5854,24000000.0
2007-07-03 02:41:00,1.5855,1.5856,1.5854,1.5855,24000000.0
2007-07-03 02:42:00,1.5856,1.5858,1.5856,1.5857,24000000.0
2007-07-03 02:43:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-03 02:44:00,1.5855,1.5858,1.5855,1.5858,24000000.0
2007-07-03 02:46:00,1.5857,1.5859,1.5857,1.5858,24000000.0
2007-07-03 02:47:00,1.5857,1.5857,1.5856,1.5856,24000000.0
2007-07-03 02:48:00,1.5857,1.5857,1.5854,1.5854,24000000.0
2007-07-03 02:49:00,1.5852,1.5855,1.5852,1.5855,24000000.0
2007-07-03 02:50:00,1.5856,1.5857,1.5856,1.5857,24000000.0
2007-07-03 02:51:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-03 02:52:00,1.5858,1.5858,1.5858,1.5858,24000000.0
2007-07-03 02:53:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-03 02:54:00,1.5859,1.5859,1.5857,1.5857,24000000.0
2007-07-03 02:55:00,1.5856,1.5856,1.5852,1.5852,24000000.0
2007-07-03 02:56:00,1.5853,1.5853,1.5852,1.5853,24000000.0
2007-07-03 02:57:00,1.5852,1.5852,1.5851,1.5852,24000000.0
2007-07-03 02:58:00,1.5854,1.5854,1.5853,1.5853,24000000.0
2007-07-03 02:59:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-07-03 03:00:00,1.5851,1.5854,1.5851,1.5853,24000000.0
2007-07-03 03:01:00,1.5852,1.5854,1.5852,1.5853,24000000.0
2007-07-03 03:02:00,1.5854,1.5855,1.5852,1.5854,24000000.0
2007-07-03 03:03:00,1.5855,1.5858,1.5855,1.5858,24000000.0
2007-07-03 03:04:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-03 03:05:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-03 03:06:00,1.5861,1.5866,1.5861,1.5865,24000000.0
2007-07-03 03:07:00,1.5866,1.5866,1.5863,1.5863,24000000.0
2007-07-03 03:08:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-03 03:09:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-03 03:10:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-03 03:11:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-03 03:12:00,1.5863,1.5866,1.5863,1.5864,24000000.0
2007-07-03 03:13:00,1.5865,1.5868,1.5865,1.5865,24000000.0
2007-07-03 03:14:00,1.5866,1.5866,1.5863,1.5863,24000000.0
2007-07-03 03:15:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-03 03:16:00,1.5864,1.5864,1.5861,1.5862,24000000.0
2007-07-03 03:17:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-03 03:18:00,1.586,1.586,1.5857,1.5859,24000000.0
2007-07-03 03:19:00,1.586,1.586,1.5858,1.5858,24000000.0
2007-07-03 03:20:00,1.5859,1.5862,1.5859,1.5859,24000000.0
2007-07-03 03:21:00,1.5858,1.5858,1.5855,1.5857,24000000.0
2007-07-03 03:22:00,1.5856,1.5856,1.5854,1.5856,24000000.0
2007-07-03 03:23:00,1.5855,1.5855,1.5851,1.5851,24000000.0
2007-07-03 03:24:00,1.5852,1.5855,1.5852,1.5855,24000000.0
2007-07-03 03:25:00,1.5856,1.5856,1.5856,1.5856,24000000.0
2007-07-03 03:26:00,1.5855,1.5856,1.5855,1.5855,24000000.0
2007-07-03 03:27:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-03 03:28:00,1.5857,1.5861,1.5855,1.5861,24000000.0
2007-07-03 03:29:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-03 03:30:00,1.586,1.5894,1.5856,1.5894,24000000.0
2007-07-03 03:31:00,1.5893,1.5898,1.5893,1.5898,24000000.0
2007-07-03 03:32:00,1.59,1.5907,1.59,1.5906,24000000.0
2007-07-03 03:33:00,1.5907,1.5907,1.5903,1.5903,24000000.0
2007-07-03 03:34:00,1.5904,1.5904,1.5901,1.5901,24000000.0
2007-07-03 03:35:00,1.5902,1.5903,1.59,1.59,24000000.0
2007-07-03 03:36:00,1.5898,1.5899,1.5897,1.5898,24000000.0
2007-07-03 03:37:00,1.5899,1.59,1.5899,1.59,24000000.0
2007-07-03 03:38:00,1.5899,1.5903,1.5899,1.59,24000000.0
2007-07-03 03:39:00,1.5899,1.59,1.5898,1.5899,24000000.0
2007-07-03 03:40:00,1.59,1.5901,1.5899,1.5899,24000000.0
2007-07-03 03:41:00,1.5897,1.59,1.5897,1.59,24000000.0
2007-07-03 03:42:00,1.5899,1.5902,1.5899,1.5902,24000000.0
2007-07-03 03:43:00,1.5901,1.5902,1.59,1.5901,24000000.0
2007-07-03 03:44:00,1.5903,1.5908,1.5903,1.5905,24000000.0
2007-07-03 03:45:00,1.5902,1.5904,1.5902,1.5904,24000000.0
2007-07-03 03:46:00,1.5905,1.5907,1.5905,1.5907,24000000.0
2007-07-03 03:47:00,1.5908,1.5908,1.5905,1.5905,24000000.0
2007-07-03 03:48:00,1.5902,1.5908,1.5902,1.5905,24000000.0
2007-07-03 03:49:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-07-03 03:50:00,1.5906,1.5907,1.5905,1.5906,24000000.0
2007-07-03 03:51:00,1.5904,1.5906,1.5904,1.5904,24000000.0
2007-07-03 03:52:00,1.5902,1.5904,1.5901,1.5903,24000000.0
2007-07-03 03:53:00,1.5902,1.5902,1.59,1.59,24000000.0
2007-07-03 03:54:00,1.5898,1.59,1.5897,1.5898,24000000.0
2007-07-03 03:55:00,1.5899,1.59,1.5899,1.59,24000000.0
2007-07-03 03:56:00,1.5901,1.5902,1.59,1.5901,24000000.0
2007-07-03 03:57:00,1.5903,1.5904,1.5901,1.5904,24000000.0
2007-07-03 03:58:00,1.5908,1.5909,1.5906,1.5907,24000000.0
2007-07-03 03:59:00,1.5908,1.5909,1.5905,1.5909,24000000.0
2007-07-03 04:00:00,1.5911,1.5911,1.5908,1.5908,24000000.0
2007-07-03 04:01:00,1.5907,1.5907,1.5906,1.5907,24000000.0
2007-07-03 04:02:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-03 04:03:00,1.5907,1.5907,1.5905,1.5905,24000000.0
2007-07-03 04:04:00,1.5904,1.5904,1.5902,1.5904,24000000.0
2007-07-03 04:05:00,1.5902,1.5904,1.5902,1.5904,24000000.0
2007-07-03 04:06:00,1.5905,1.5905,1.5903,1.5904,24000000.0
2007-07-03 04:07:00,1.5905,1.5905,1.5903,1.5905,24000000.0
2007-07-03 04:08:00,1.5907,1.5907,1.5905,1.5905,24000000.0
2007-07-03 04:09:00,1.5906,1.5906,1.5905,1.5906,24000000.0
2007-07-03 04:10:00,1.5905,1.5905,1.5903,1.5905,24000000.0
2007-07-03 04:11:00,1.5904,1.5907,1.5904,1.5906,24000000.0
2007-07-03 04:12:00,1.5905,1.5909,1.5903,1.5906,24000000.0
2007-07-03 04:13:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-03 04:14:00,1.5907,1.5907,1.5905,1.5905,24000000.0
2007-07-03 04:15:00,1.5908,1.5908,1.5903,1.5904,24000000.0
2007-07-03 04:16:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-07-03 04:17:00,1.5903,1.5903,1.5899,1.59,24000000.0
2007-07-03 04:18:00,1.5898,1.5899,1.5898,1.5898,24000000.0
2007-07-03 04:19:00,1.5897,1.5897,1.5896,1.5897,24000000.0
2007-07-03 04:21:00,1.5898,1.5898,1.5895,1.5895,24000000.0
2007-07-03 04:22:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-03 04:23:00,1.5891,1.5894,1.589,1.5893,24000000.0
2007-07-03 04:24:00,1.5894,1.5895,1.5894,1.5895,24000000.0
2007-07-03 04:25:00,1.5893,1.5894,1.5893,1.5893,24000000.0
2007-07-03 04:26:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-03 04:27:00,1.5891,1.5892,1.589,1.5892,24000000.0
2007-07-03 04:28:00,1.5891,1.5893,1.5891,1.5893,24000000.0
2007-07-03 04:29:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-03 04:30:00,1.5892,1.5893,1.5892,1.5893,24000000.0
2007-07-03 04:31:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-07-03 04:32:00,1.5895,1.5895,1.5894,1.5895,24000000.0
2007-07-03 04:33:00,1.5896,1.5896,1.5894,1.5894,24000000.0
2007-07-03 04:34:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-07-03 04:35:00,1.5893,1.5894,1.5893,1.5893,24000000.0
2007-07-03 04:36:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-03 04:37:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-03 04:38:00,1.5896,1.5896,1.5896,1.5896,24000000.0
2007-07-03 04:39:00,1.5895,1.5896,1.5895,1.5896,24000000.0
2007-07-03 04:40:00,1.5897,1.5897,1.5896,1.5897,24000000.0
2007-07-03 04:41:00,1.5899,1.5901,1.5899,1.59,24000000.0
2007-07-03 04:42:00,1.5898,1.5898,1.5895,1.5895,24000000.0
2007-07-03 04:43:00,1.5897,1.5897,1.5894,1.5896,24000000.0
2007-07-03 04:44:00,1.5895,1.5897,1.5895,1.5895,24000000.0
2007-07-03 04:45:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-03 04:46:00,1.5896,1.5897,1.5895,1.5897,24000000.0
2007-07-03 04:47:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-07-03 04:48:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-03 04:49:00,1.5896,1.5897,1.5895,1.5895,24000000.0
2007-07-03 04:50:00,1.5896,1.5896,1.5893,1.5893,24000000.0
2007-07-03 04:51:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-03 04:52:00,1.5893,1.5894,1.589,1.5891,24000000.0
2007-07-03 04:53:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-03 04:54:00,1.5891,1.5893,1.5891,1.5892,24000000.0
2007-07-03 04:55:00,1.5893,1.5895,1.5893,1.5893,24000000.0
2007-07-03 04:56:00,1.5894,1.5895,1.5893,1.5893,24000000.0
2007-07-03 04:57:00,1.5892,1.5894,1.5892,1.5893,24000000.0
2007-07-03 04:58:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-03 04:59:00,1.5893,1.5894,1.5893,1.5894,24000000.0
2007-07-03 05:00:00,1.5893,1.5894,1.5893,1.5894,24000000.0
2007-07-03 05:01:00,1.5893,1.5893,1.5888,1.5889,24000000.0
2007-07-03 05:02:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-07-03 05:03:00,1.589,1.589,1.5888,1.5888,24000000.0
2007-07-03 05:04:00,1.5889,1.5889,1.5888,1.5889,24000000.0
2007-07-03 05:06:00,1.589,1.5892,1.5887,1.5892,24000000.0
2007-07-03 05:07:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-03 05:08:00,1.5891,1.5891,1.5889,1.5891,24000000.0
2007-07-03 05:09:00,1.589,1.5891,1.589,1.5891,24000000.0
2007-07-03 05:10:00,1.589,1.5892,1.589,1.589,24000000.0
2007-07-03 05:11:00,1.5892,1.5894,1.5892,1.5893,24000000.0
2007-07-03 05:12:00,1.5892,1.5894,1.5892,1.5892,24000000.0
2007-07-03 05:13:00,1.5893,1.5893,1.5892,1.5892,24000000.0
2007-07-03 05:14:00,1.5893,1.5893,1.5892,1.5893,24000000.0
2007-07-03 05:15:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-03 05:16:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-07-03 05:19:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-07-03 05:20:00,1.5895,1.5896,1.5895,1.5896,24000000.0
2007-07-03 05:21:00,1.5897,1.5897,1.5893,1.5896,24000000.0
2007-07-03 05:22:00,1.5895,1.5897,1.5895,1.5897,24000000.0
2007-07-03 05:23:00,1.5896,1.5896,1.5896,1.5896,24000000.0
2007-07-03 05:24:00,1.5897,1.5897,1.5895,1.5895,24000000.0
2007-07-03 05:25:00,1.5896,1.5896,1.5894,1.5895,24000000.0
2007-07-03 05:26:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-03 05:27:00,1.5893,1.5897,1.5893,1.5895,24000000.0
2007-07-03 05:28:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-03 05:29:00,1.5895,1.5895,1.5894,1.5895,24000000.0
2007-07-03 05:30:00,1.5894,1.5894,1.5891,1.5891,24000000.0
2007-07-03 05:31:00,1.5892,1.5895,1.5891,1.5895,24000000.0
2007-07-03 05:32:00,1.5896,1.5898,1.5895,1.5895,24000000.0
2007-07-03 05:33:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-03 05:34:00,1.5892,1.5893,1.5892,1.5892,24000000.0
2007-07-03 05:36:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-07-03 05:37:00,1.5894,1.5894,1.5891,1.5892,24000000.0
2007-07-03 05:38:00,1.5891,1.5891,1.5882,1.5883,24000000.0
2007-07-03 05:39:00,1.5884,1.5885,1.5882,1.5885,24000000.0
2007-07-03 05:40:00,1.5883,1.5885,1.5883,1.5885,24000000.0
2007-07-03 05:41:00,1.5886,1.5887,1.5885,1.5886,24000000.0
2007-07-03 05:42:00,1.5885,1.5888,1.5885,1.5887,24000000.0
2007-07-03 05:43:00,1.5888,1.5888,1.5886,1.5888,24000000.0
2007-07-03 05:44:00,1.5892,1.5892,1.5889,1.5889,24000000.0
2007-07-03 05:45:00,1.5888,1.5889,1.5888,1.5888,24000000.0
2007-07-03 05:49:00,1.589,1.589,1.5888,1.5888,24000000.0
2007-07-03 05:50:00,1.5889,1.5889,1.5886,1.5888,24000000.0
2007-07-03 05:51:00,1.5887,1.5888,1.5886,1.5887,24000000.0
2007-07-03 05:53:00,1.5889,1.5891,1.5886,1.5889,24000000.0
2007-07-03 05:54:00,1.589,1.5891,1.5889,1.5891,24000000.0
2007-07-03 05:55:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-03 05:56:00,1.5889,1.5891,1.5889,1.5889,24000000.0
2007-07-03 05:57:00,1.589,1.5893,1.589,1.5893,24000000.0
2007-07-03 05:58:00,1.5894,1.5894,1.5892,1.5893,24000000.0
2007-07-03 05:59:00,1.5894,1.5895,1.5892,1.5894,24000000.0
2007-07-03 06:00:00,1.5893,1.5894,1.5893,1.5893,24000000.0
2007-07-03 06:02:00,1.5894,1.5894,1.5892,1.5892,24000000.0
2007-07-03 06:03:00,1.5893,1.5893,1.589,1.589,24000000.0
2007-07-03 06:04:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-03 06:05:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-07-03 06:06:00,1.5892,1.5893,1.5892,1.5893,24000000.0
2007-07-03 06:08:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-03 06:09:00,1.5892,1.5893,1.5892,1.5893,24000000.0
2007-07-03 06:10:00,1.5894,1.5894,1.5892,1.5892,24000000.0
2007-07-03 06:11:00,1.5893,1.5894,1.5893,1.5893,24000000.0
2007-07-03 06:12:00,1.5892,1.5894,1.589,1.589,24000000.0
2007-07-03 06:14:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-03 06:15:00,1.5897,1.5898,1.5895,1.5896,24000000.0
2007-07-03 06:16:00,1.5897,1.5898,1.5895,1.5897,24000000.0
2007-07-03 06:17:00,1.5898,1.5898,1.5897,1.5898,24000000.0
2007-07-03 06:18:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-07-03 06:19:00,1.5899,1.5899,1.5896,1.5896,24000000.0
2007-07-03 06:20:00,1.5897,1.5897,1.5895,1.5895,24000000.0
2007-07-03 06:21:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-07-03 06:23:00,1.5895,1.5896,1.5893,1.5894,24000000.0
2007-07-03 06:24:00,1.5896,1.5896,1.5894,1.5895,24000000.0
2007-07-03 06:25:00,1.5894,1.5895,1.5894,1.5894,24000000.0
2007-07-03 06:26:00,1.5895,1.5897,1.5894,1.5897,24000000.0
2007-07-03 06:27:00,1.5898,1.5898,1.5895,1.5895,24000000.0
2007-07-03 06:28:00,1.5896,1.5896,1.5895,1.5896,24000000.0
2007-07-03 06:29:00,1.5895,1.5897,1.5894,1.5896,24000000.0
2007-07-03 06:30:00,1.5898,1.5902,1.5898,1.59,24000000.0
2007-07-03 06:31:00,1.5899,1.59,1.5898,1.59,24000000.0
2007-07-03 06:32:00,1.5899,1.59,1.5899,1.5899,24000000.0
2007-07-03 06:33:00,1.5898,1.5899,1.5898,1.5899,24000000.0
2007-07-03 06:34:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-07-03 06:35:00,1.5897,1.5909,1.5897,1.5907,24000000.0
2007-07-03 06:36:00,1.5908,1.5909,1.5908,1.5908,24000000.0
2007-07-03 06:37:00,1.5907,1.5907,1.5906,1.5906,24000000.0
2007-07-03 06:38:00,1.5907,1.5907,1.5905,1.5906,24000000.0
2007-07-03 06:39:00,1.5905,1.5905,1.5904,1.5905,24000000.0
2007-07-03 06:40:00,1.5904,1.5904,1.5901,1.5901,24000000.0
2007-07-03 06:41:00,1.5902,1.5903,1.5902,1.5903,24000000.0
2007-07-03 06:42:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-07-03 06:43:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-07-03 06:44:00,1.5903,1.5903,1.5901,1.5902,24000000.0
2007-07-03 06:45:00,1.5901,1.5901,1.5901,1.5901,24000000.0
2007-07-03 06:46:00,1.5902,1.5902,1.5899,1.5899,24000000.0
2007-07-03 06:47:00,1.59,1.59,1.5899,1.59,24000000.0
2007-07-03 06:48:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-07-03 06:50:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-03 06:51:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-07-03 06:53:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-07-03 06:54:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-07-03 06:55:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-07-03 06:56:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-03 06:57:00,1.5898,1.5899,1.5898,1.5898,24000000.0
2007-07-03 06:59:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-07-03 07:00:00,1.5897,1.5899,1.5896,1.5896,24000000.0
2007-07-03 07:01:00,1.5895,1.5897,1.5894,1.5895,24000000.0
2007-07-03 07:03:00,1.5896,1.5899,1.5895,1.5898,24000000.0
2007-07-03 07:04:00,1.5899,1.59,1.5897,1.59,24000000.0
2007-07-03 07:05:00,1.5899,1.59,1.5899,1.59,24000000.0
2007-07-03 07:07:00,1.5901,1.5902,1.59,1.5901,24000000.0
2007-07-03 07:08:00,1.5902,1.5902,1.59,1.59,24000000.0
2007-07-03 07:09:00,1.5899,1.5901,1.5898,1.5901,24000000.0
2007-07-03 07:10:00,1.59,1.5903,1.59,1.5902,24000000.0
2007-07-03 07:11:00,1.5903,1.5903,1.5902,1.5902,24000000.0
2007-07-03 07:12:00,1.5901,1.5903,1.5901,1.5902,24000000.0
2007-07-03 07:14:00,1.5901,1.5902,1.59,1.5901,24000000.0
2007-07-03 07:15:00,1.5902,1.5902,1.5901,1.5901,24000000.0
2007-07-03 07:16:00,1.5902,1.5903,1.5901,1.5901,24000000.0
2007-07-03 07:17:00,1.5902,1.5902,1.5902,1.5902,24000000.0
2007-07-03 07:18:00,1.5903,1.5905,1.5903,1.5904,24000000.0
2007-07-03 07:19:00,1.5903,1.5905,1.5901,1.5905,24000000.0
2007-07-03 07:20:00,1.5904,1.5904,1.5903,1.5904,24000000.0
2007-07-03 07:22:00,1.5903,1.5903,1.59,1.59,24000000.0
2007-07-03 07:23:00,1.5902,1.5903,1.59,1.5903,24000000.0
2007-07-03 07:24:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-07-03 07:25:00,1.5903,1.5904,1.5902,1.5902,24000000.0
2007-07-03 07:27:00,1.5903,1.5903,1.5901,1.5901,24000000.0
2007-07-03 07:28:00,1.5902,1.5904,1.5902,1.5903,24000000.0
2007-07-03 07:29:00,1.5902,1.5902,1.59,1.5901,24000000.0
2007-07-03 07:30:00,1.59,1.5904,1.59,1.5903,24000000.0
2007-07-03 07:31:00,1.5902,1.5904,1.5901,1.5903,24000000.0
2007-07-03 07:32:00,1.5904,1.5905,1.5904,1.5905,24000000.0
2007-07-03 07:33:00,1.5904,1.5907,1.5904,1.5905,24000000.0
2007-07-03 07:34:00,1.5906,1.5907,1.5905,1.5906,24000000.0
2007-07-03 07:35:00,1.5907,1.5907,1.5905,1.5906,24000000.0
2007-07-03 07:36:00,1.5907,1.5908,1.5906,1.5908,24000000.0
2007-07-03 07:37:00,1.5907,1.5908,1.5905,1.5908,24000000.0
2007-07-03 07:38:00,1.5907,1.5908,1.5906,1.5908,24000000.0
2007-07-03 07:39:00,1.5907,1.5908,1.5906,1.5907,24000000.0
2007-07-03 07:40:00,1.5905,1.5906,1.5905,1.5905,24000000.0
2007-07-03 07:41:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-07-03 07:42:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2007-07-03 07:43:00,1.5904,1.5904,1.5903,1.5903,24000000.0
2007-07-03 07:44:00,1.5905,1.5908,1.5905,1.5907,24000000.0
2007-07-03 07:45:00,1.5906,1.5907,1.5905,1.5905,24000000.0
2007-07-03 07:47:00,1.5906,1.5908,1.5905,1.5907,24000000.0
2007-07-03 07:48:00,1.5908,1.5908,1.5904,1.5907,24000000.0
2007-07-03 07:49:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-03 07:50:00,1.5907,1.5907,1.5904,1.5904,24000000.0
2007-07-03 07:51:00,1.5905,1.5906,1.5903,1.5905,24000000.0
2007-07-03 07:52:00,1.5906,1.5906,1.5902,1.5905,24000000.0
2007-07-03 07:53:00,1.5904,1.5904,1.59,1.5901,24000000.0
2007-07-03 07:54:00,1.5902,1.5904,1.5902,1.5903,24000000.0
2007-07-03 07:55:00,1.5902,1.5902,1.5899,1.5901,24000000.0
2007-07-03 07:56:00,1.59,1.5901,1.5895,1.5896,24000000.0
2007-07-03 07:57:00,1.5895,1.5895,1.5893,1.5894,24000000.0
2007-07-03 07:58:00,1.5895,1.5896,1.5891,1.5896,24000000.0
2007-07-03 07:59:00,1.5897,1.5898,1.5891,1.5891,24000000.0
2007-07-03 08:00:00,1.5892,1.5897,1.5891,1.5895,24000000.0
2007-07-03 08:01:00,1.5897,1.5898,1.5895,1.5897,24000000.0
2007-07-03 08:02:00,1.5898,1.59,1.5898,1.5898,24000000.0
2007-07-03 08:03:00,1.5897,1.5897,1.5892,1.5894,24000000.0
2007-07-03 08:04:00,1.5893,1.5894,1.5891,1.5893,24000000.0
2007-07-03 08:05:00,1.5894,1.5894,1.5892,1.5893,24000000.0
2007-07-03 08:06:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-07-03 08:07:00,1.5897,1.59,1.5897,1.59,24000000.0
2007-07-03 08:08:00,1.5901,1.5902,1.5898,1.5898,24000000.0
2007-07-03 08:09:00,1.5899,1.5899,1.5896,1.5896,24000000.0
2007-07-03 08:10:00,1.5897,1.5897,1.5894,1.5896,24000000.0
2007-07-03 08:11:00,1.5898,1.5898,1.5895,1.5896,24000000.0
2007-07-03 08:12:00,1.5897,1.5902,1.5896,1.5902,24000000.0
2007-07-03 08:13:00,1.5899,1.5899,1.5895,1.5895,24000000.0
2007-07-03 08:14:00,1.5896,1.5896,1.5892,1.5892,24000000.0
2007-07-03 08:15:00,1.5893,1.5894,1.589,1.5891,24000000.0
2007-07-03 08:16:00,1.5894,1.5894,1.5891,1.5894,24000000.0
2007-07-03 08:17:00,1.5895,1.5895,1.5891,1.5893,24000000.0
2007-07-03 08:18:00,1.5895,1.5895,1.5893,1.5894,24000000.0
2007-07-03 08:19:00,1.5893,1.5893,1.5889,1.589,24000000.0
2007-07-03 08:20:00,1.5891,1.5897,1.589,1.5895,24000000.0
2007-07-03 08:21:00,1.5896,1.5896,1.5895,1.5895,24000000.0
2007-07-03 08:22:00,1.5894,1.5896,1.5894,1.5896,24000000.0
2007-07-03 08:23:00,1.5895,1.5896,1.5894,1.5895,24000000.0
2007-07-03 08:24:00,1.5898,1.5898,1.5896,1.5898,24000000.0
2007-07-03 08:25:00,1.5899,1.5902,1.5898,1.59,24000000.0
2007-07-03 08:26:00,1.5899,1.59,1.5889,1.5893,24000000.0
2007-07-03 08:27:00,1.5894,1.5896,1.5893,1.5893,24000000.0
2007-07-03 08:28:00,1.5894,1.5894,1.5892,1.5893,24000000.0
2007-07-03 08:29:00,1.5895,1.5895,1.589,1.589,24000000.0
2007-07-03 08:30:00,1.5889,1.589,1.5887,1.5889,24000000.0
2007-07-03 08:31:00,1.589,1.5894,1.589,1.5893,24000000.0
2007-07-03 08:32:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-03 08:33:00,1.5891,1.5892,1.5889,1.5889,24000000.0
2007-07-03 08:34:00,1.589,1.589,1.5888,1.5888,24000000.0
2007-07-03 08:35:00,1.5887,1.5894,1.5887,1.5892,24000000.0
2007-07-03 08:36:00,1.5891,1.5895,1.589,1.5895,24000000.0
2007-07-03 08:37:00,1.5893,1.5893,1.589,1.5891,24000000.0
2007-07-03 08:38:00,1.5892,1.5895,1.5892,1.5894,24000000.0
2007-07-03 08:39:00,1.5893,1.5893,1.5889,1.589,24000000.0
2007-07-03 08:40:00,1.5889,1.5891,1.5888,1.5891,24000000.0
2007-07-03 08:41:00,1.589,1.5891,1.5889,1.5891,24000000.0
2007-07-03 08:42:00,1.5893,1.5895,1.5891,1.5892,24000000.0
2007-07-03 08:43:00,1.5891,1.5892,1.5891,1.5892,24000000.0
2007-07-03 08:44:00,1.5893,1.5893,1.589,1.589,24000000.0
2007-07-03 08:45:00,1.5891,1.5891,1.5886,1.5886,24000000.0
2007-07-03 08:46:00,1.5888,1.589,1.5886,1.589,24000000.0
2007-07-03 08:47:00,1.5889,1.5889,1.5888,1.5888,24000000.0
2007-07-03 08:48:00,1.5889,1.589,1.5888,1.5889,24000000.0
2007-07-03 08:49:00,1.589,1.589,1.5888,1.5889,24000000.0
2007-07-03 08:50:00,1.589,1.5891,1.5889,1.5891,24000000.0
2007-07-03 08:51:00,1.589,1.5891,1.589,1.589,24000000.0
2007-07-03 08:52:00,1.5889,1.5891,1.5889,1.589,24000000.0
2007-07-03 08:53:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-03 08:54:00,1.5889,1.589,1.5889,1.5889,24000000.0
2007-07-03 08:55:00,1.589,1.589,1.5888,1.5888,24000000.0
2007-07-03 08:56:00,1.5889,1.5891,1.5888,1.589,24000000.0
2007-07-03 08:57:00,1.5889,1.5889,1.5888,1.5889,24000000.0
2007-07-03 08:58:00,1.589,1.5898,1.589,1.5894,24000000.0
2007-07-03 08:59:00,1.5895,1.5895,1.5894,1.5895,24000000.0
2007-07-03 09:00:00,1.5896,1.5896,1.5894,1.5895,24000000.0
2007-07-03 09:01:00,1.5893,1.5895,1.5891,1.5895,24000000.0
2007-07-03 09:02:00,1.5894,1.5895,1.589,1.5891,24000000.0
2007-07-03 09:03:00,1.589,1.5895,1.589,1.5894,24000000.0
2007-07-03 09:04:00,1.5895,1.5898,1.5895,1.5896,24000000.0
2007-07-03 09:05:00,1.5897,1.5898,1.5895,1.5895,24000000.0
2007-07-03 09:06:00,1.5894,1.5896,1.5894,1.5895,24000000.0
2007-07-03 09:07:00,1.5899,1.5899,1.5894,1.5895,24000000.0
2007-07-03 09:08:00,1.5894,1.5894,1.5891,1.5891,24000000.0
2007-07-03 09:09:00,1.5892,1.5893,1.5891,1.5893,24000000.0
2007-07-03 09:10:00,1.5895,1.5899,1.5894,1.5896,24000000.0
2007-07-03 09:11:00,1.5897,1.5898,1.5895,1.5895,24000000.0
2007-07-03 09:12:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-07-03 09:13:00,1.5894,1.5898,1.5894,1.5898,24000000.0
2007-07-03 09:14:00,1.5897,1.5898,1.5894,1.5894,24000000.0
2007-07-03 09:15:00,1.5895,1.5895,1.5893,1.5895,24000000.0
2007-07-03 09:16:00,1.5894,1.5895,1.5891,1.5891,24000000.0
2007-07-03 09:17:00,1.5892,1.5906,1.5892,1.5902,24000000.0
2007-07-03 09:18:00,1.5904,1.5904,1.5901,1.5901,24000000.0
2007-07-03 09:19:00,1.5902,1.5902,1.5899,1.59,24000000.0
2007-07-03 09:20:00,1.5899,1.5901,1.5898,1.5899,24000000.0
2007-07-03 09:21:00,1.59,1.591,1.5899,1.5906,24000000.0
2007-07-03 09:22:00,1.5905,1.5909,1.5903,1.5909,24000000.0
2007-07-03 09:23:00,1.5907,1.5909,1.5904,1.5907,24000000.0
2007-07-03 09:24:00,1.5906,1.5906,1.59,1.5902,24000000.0
2007-07-03 09:25:00,1.5903,1.5904,1.5902,1.5904,24000000.0
2007-07-03 09:26:00,1.5903,1.5903,1.5897,1.5897,24000000.0
2007-07-03 09:27:00,1.5898,1.5899,1.5896,1.5897,24000000.0
2007-07-03 09:28:00,1.5896,1.5896,1.5893,1.5893,24000000.0
2007-07-03 09:29:00,1.5894,1.5896,1.5892,1.5893,24000000.0
2007-07-03 09:30:00,1.5892,1.5892,1.5888,1.5888,24000000.0
2007-07-03 09:31:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-03 09:32:00,1.5889,1.5891,1.5886,1.5888,24000000.0
2007-07-03 09:33:00,1.5889,1.5891,1.5888,1.5891,24000000.0
2007-07-03 09:34:00,1.589,1.5892,1.5887,1.5891,24000000.0
2007-07-03 09:35:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-03 09:36:00,1.5892,1.5892,1.5887,1.5887,24000000.0
2007-07-03 09:37:00,1.5888,1.5889,1.5882,1.5884,24000000.0
2007-07-03 09:38:00,1.5883,1.5885,1.5881,1.5883,24000000.0
2007-07-03 09:39:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-03 09:40:00,1.5884,1.5887,1.5883,1.5885,24000000.0
2007-07-03 09:41:00,1.5886,1.5886,1.5883,1.5886,24000000.0
2007-07-03 09:42:00,1.5885,1.5886,1.5883,1.5884,24000000.0
2007-07-03 09:43:00,1.5885,1.5886,1.5884,1.5885,24000000.0
2007-07-03 09:44:00,1.5887,1.5887,1.5884,1.5886,24000000.0
2007-07-03 09:45:00,1.5887,1.5888,1.5884,1.5887,24000000.0
2007-07-03 09:46:00,1.5888,1.5889,1.5887,1.5888,24000000.0
2007-07-03 09:47:00,1.5889,1.5889,1.5887,1.5887,24000000.0
2007-07-03 09:48:00,1.5889,1.5889,1.5887,1.5889,24000000.0
2007-07-03 09:49:00,1.5887,1.589,1.5887,1.5889,24000000.0
2007-07-03 09:50:00,1.589,1.589,1.5887,1.5889,24000000.0
2007-07-03 09:51:00,1.589,1.589,1.5883,1.5883,24000000.0
2007-07-03 09:52:00,1.5882,1.5884,1.5881,1.5882,24000000.0
2007-07-03 09:53:00,1.5883,1.5883,1.5878,1.588,24000000.0
2007-07-03 09:54:00,1.5881,1.5884,1.5881,1.5883,24000000.0
2007-07-03 09:55:00,1.5882,1.5882,1.5879,1.5879,24000000.0
2007-07-03 09:56:00,1.5881,1.5882,1.5878,1.5878,24000000.0
2007-07-03 09:57:00,1.5879,1.5881,1.5879,1.5879,24000000.0
2007-07-03 09:58:00,1.588,1.5882,1.5879,1.588,24000000.0
2007-07-03 09:59:00,1.5879,1.5881,1.5879,1.588,24000000.0
2007-07-03 10:00:00,1.5881,1.5881,1.5877,1.5877,24000000.0
2007-07-03 10:01:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-03 10:02:00,1.5876,1.5876,1.5874,1.5875,24000000.0
2007-07-03 10:03:00,1.5879,1.5882,1.5879,1.588,24000000.0
2007-07-03 10:04:00,1.5878,1.588,1.5878,1.5879,24000000.0
2007-07-03 10:05:00,1.5878,1.5879,1.5875,1.5878,24000000.0
2007-07-03 10:06:00,1.5877,1.5881,1.5877,1.5879,24000000.0
2007-07-03 10:07:00,1.588,1.5881,1.5878,1.5879,24000000.0
2007-07-03 10:08:00,1.5878,1.5881,1.5878,1.588,24000000.0
2007-07-03 10:09:00,1.5881,1.5882,1.5881,1.5881,24000000.0
2007-07-03 10:10:00,1.588,1.5881,1.5879,1.5879,24000000.0
2007-07-03 10:12:00,1.5882,1.5882,1.5881,1.5882,24000000.0
2007-07-03 10:13:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-03 10:14:00,1.588,1.5885,1.588,1.5885,24000000.0
2007-07-03 10:15:00,1.5884,1.5885,1.5881,1.5881,24000000.0
2007-07-03 10:17:00,1.5883,1.5886,1.5883,1.5883,24000000.0
2007-07-03 10:18:00,1.5882,1.5885,1.5882,1.5885,24000000.0
2007-07-03 10:19:00,1.5884,1.5884,1.5879,1.5881,24000000.0
2007-07-03 10:20:00,1.588,1.5882,1.5877,1.5879,24000000.0
2007-07-03 10:21:00,1.5877,1.5878,1.5876,1.5876,24000000.0
2007-07-03 10:22:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-03 10:23:00,1.5879,1.5879,1.5876,1.5878,24000000.0
2007-07-03 10:24:00,1.5879,1.588,1.5877,1.5877,24000000.0
2007-07-03 10:25:00,1.5878,1.5879,1.5876,1.5878,24000000.0
2007-07-03 10:26:00,1.5877,1.5877,1.5874,1.5875,24000000.0
2007-07-03 10:27:00,1.5876,1.5877,1.5874,1.5875,24000000.0
2007-07-03 10:28:00,1.5876,1.5877,1.5874,1.5877,24000000.0
2007-07-03 10:29:00,1.5878,1.5883,1.5878,1.5878,24000000.0
2007-07-03 10:30:00,1.5877,1.5879,1.5874,1.5876,24000000.0
2007-07-03 10:31:00,1.5875,1.588,1.5875,1.588,24000000.0
2007-07-03 10:32:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-07-03 10:34:00,1.588,1.5881,1.5879,1.588,24000000.0
2007-07-03 10:35:00,1.5879,1.5881,1.5879,1.588,24000000.0
2007-07-03 10:36:00,1.5881,1.5882,1.588,1.588,24000000.0
2007-07-03 10:37:00,1.5879,1.5882,1.5879,1.5881,24000000.0
2007-07-03 10:38:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-07-03 10:39:00,1.588,1.5881,1.588,1.588,24000000.0
2007-07-03 10:41:00,1.5879,1.5883,1.5879,1.5883,24000000.0
2007-07-03 10:42:00,1.5882,1.5882,1.588,1.5882,24000000.0
2007-07-03 10:43:00,1.5883,1.5885,1.5883,1.5883,24000000.0
2007-07-03 10:44:00,1.5882,1.5882,1.5881,1.5882,24000000.0
2007-07-03 10:45:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-03 10:46:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-03 10:47:00,1.5884,1.5889,1.5883,1.5885,24000000.0
2007-07-03 10:48:00,1.5884,1.5888,1.5884,1.5886,24000000.0
2007-07-03 10:49:00,1.5887,1.5888,1.5886,1.5886,24000000.0
2007-07-03 10:50:00,1.5885,1.5886,1.5884,1.5886,24000000.0
2007-07-03 10:51:00,1.5887,1.5887,1.5885,1.5885,24000000.0
2007-07-03 10:52:00,1.5886,1.5886,1.5884,1.5884,24000000.0
2007-07-03 10:53:00,1.5883,1.5883,1.5882,1.5883,24000000.0
2007-07-03 10:54:00,1.5884,1.5884,1.5881,1.5883,24000000.0
2007-07-03 10:55:00,1.5881,1.5883,1.588,1.5883,24000000.0
2007-07-03 10:56:00,1.5882,1.5884,1.588,1.5881,24000000.0
2007-07-03 10:57:00,1.5882,1.5884,1.5881,1.5883,24000000.0
2007-07-03 10:58:00,1.5884,1.5884,1.5882,1.5883,24000000.0
2007-07-03 10:59:00,1.5882,1.5883,1.5878,1.5878,24000000.0
2007-07-03 11:00:00,1.5879,1.588,1.5878,1.5878,24000000.0
2007-07-03 11:01:00,1.5879,1.5879,1.5877,1.5878,24000000.0
2007-07-03 11:02:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-03 11:03:00,1.5878,1.5881,1.5878,1.5879,24000000.0
2007-07-03 11:04:00,1.5878,1.5883,1.5878,1.5882,24000000.0
2007-07-03 11:05:00,1.5881,1.5884,1.5881,1.5884,24000000.0
2007-07-03 11:06:00,1.5882,1.5882,1.5879,1.5879,24000000.0
2007-07-03 11:07:00,1.5878,1.5879,1.5877,1.5878,24000000.0
2007-07-03 11:08:00,1.5879,1.5879,1.5877,1.5879,24000000.0
2007-07-03 11:09:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-03 11:10:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-03 11:11:00,1.5878,1.5878,1.5876,1.5877,24000000.0
2007-07-03 11:12:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-03 11:14:00,1.5881,1.5882,1.588,1.5881,24000000.0
2007-07-03 11:15:00,1.588,1.588,1.5879,1.588,24000000.0
2007-07-03 11:16:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-03 11:17:00,1.588,1.5881,1.5879,1.5881,24000000.0
2007-07-03 11:18:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-03 11:19:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-03 11:20:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-03 11:21:00,1.5878,1.588,1.5878,1.5878,24000000.0
2007-07-03 11:22:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-03 11:23:00,1.5879,1.5879,1.5877,1.5878,24000000.0
2007-07-03 11:24:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-03 11:25:00,1.5876,1.5878,1.5876,1.5877,24000000.0
2007-07-03 11:26:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-03 11:27:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-03 11:28:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-03 11:30:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-03 11:31:00,1.588,1.5894,1.5879,1.5892,24000000.0
2007-07-03 11:32:00,1.5893,1.5893,1.5888,1.5888,24000000.0
2007-07-03 11:33:00,1.5889,1.589,1.5887,1.5887,24000000.0
2007-07-03 11:34:00,1.5888,1.5888,1.5885,1.5885,24000000.0
2007-07-03 11:35:00,1.5886,1.5887,1.5885,1.5887,24000000.0
2007-07-03 11:36:00,1.5886,1.5887,1.5885,1.5886,24000000.0
2007-07-03 11:37:00,1.5885,1.5886,1.5884,1.5886,24000000.0
2007-07-03 11:38:00,1.5885,1.5886,1.5883,1.5885,24000000.0
2007-07-03 11:39:00,1.5884,1.5885,1.5883,1.5884,24000000.0
2007-07-03 11:40:00,1.5883,1.5885,1.5883,1.5884,24000000.0
2007-07-03 11:41:00,1.5883,1.5886,1.5883,1.5884,24000000.0
2007-07-03 11:42:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-07-03 11:43:00,1.5884,1.5888,1.5884,1.5887,24000000.0
2007-07-03 11:44:00,1.5888,1.5889,1.5887,1.5887,24000000.0
2007-07-03 11:45:00,1.5885,1.5888,1.5885,1.5888,24000000.0
2007-07-03 11:46:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-03 11:47:00,1.5886,1.5887,1.5885,1.5887,24000000.0
2007-07-03 11:48:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-03 11:49:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-03 11:50:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-03 11:51:00,1.5888,1.5889,1.5887,1.5888,24000000.0
2007-07-03 11:52:00,1.5887,1.5888,1.5885,1.5887,24000000.0
2007-07-03 11:53:00,1.5886,1.5887,1.5885,1.5885,24000000.0
2007-07-03 11:56:00,1.5887,1.5887,1.5885,1.5885,24000000.0
2007-07-03 11:58:00,1.5884,1.5885,1.5884,1.5884,24000000.0
2007-07-03 11:59:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-07-03 12:00:00,1.5885,1.5886,1.5885,1.5885,24000000.0
2007-07-03 12:01:00,1.5884,1.5884,1.5884,1.5884,24000000.0
2007-07-03 12:02:00,1.5886,1.5886,1.5878,1.588,24000000.0
2007-07-03 12:03:00,1.5878,1.5881,1.5878,1.5881,24000000.0
2007-07-03 12:04:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-03 12:05:00,1.588,1.5883,1.588,1.5883,24000000.0
2007-07-03 12:06:00,1.5881,1.5886,1.5881,1.5886,24000000.0
2007-07-03 12:07:00,1.5884,1.5886,1.5882,1.5884,24000000.0
2007-07-03 12:08:00,1.5886,1.5886,1.5884,1.5886,24000000.0
2007-07-03 12:09:00,1.5884,1.5886,1.5884,1.5886,24000000.0
2007-07-03 12:10:00,1.5887,1.5887,1.5884,1.5884,24000000.0
2007-07-03 12:11:00,1.5883,1.5886,1.5883,1.5884,24000000.0
2007-07-03 12:12:00,1.5885,1.5886,1.5884,1.5886,24000000.0
2007-07-03 12:13:00,1.5885,1.5886,1.5885,1.5885,24000000.0
2007-07-03 12:14:00,1.5884,1.5885,1.5883,1.5884,24000000.0
2007-07-03 12:15:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-07-03 12:17:00,1.5883,1.5884,1.5881,1.5881,24000000.0
2007-07-03 12:18:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-07-03 12:19:00,1.5883,1.5883,1.588,1.5883,24000000.0
2007-07-03 12:20:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-03 12:21:00,1.5881,1.5886,1.5881,1.5886,24000000.0
2007-07-03 12:22:00,1.5884,1.5886,1.5879,1.5879,24000000.0
2007-07-03 12:23:00,1.5878,1.588,1.5876,1.5876,24000000.0
2007-07-03 12:24:00,1.5878,1.5878,1.5875,1.5876,24000000.0
2007-07-03 12:25:00,1.5877,1.5877,1.5873,1.5873,24000000.0
2007-07-03 12:26:00,1.5875,1.5875,1.5872,1.5874,24000000.0
2007-07-03 12:27:00,1.5875,1.5877,1.5874,1.5877,24000000.0
2007-07-03 12:28:00,1.5876,1.588,1.5875,1.588,24000000.0
2007-07-03 12:29:00,1.5877,1.5882,1.5877,1.5879,24000000.0
2007-07-03 12:30:00,1.5878,1.5879,1.5877,1.5877,24000000.0
2007-07-03 12:31:00,1.5878,1.5879,1.5876,1.5878,24000000.0
2007-07-03 12:32:00,1.5877,1.5879,1.5875,1.5875,24000000.0
2007-07-03 12:33:00,1.5877,1.5878,1.5875,1.5878,24000000.0
2007-07-03 12:34:00,1.5879,1.5879,1.5876,1.5877,24000000.0
2007-07-03 12:35:00,1.5876,1.5877,1.5875,1.5875,24000000.0
2007-07-03 12:36:00,1.5874,1.5877,1.5872,1.5876,24000000.0
2007-07-03 12:37:00,1.5877,1.5877,1.5873,1.5875,24000000.0
2007-07-03 12:38:00,1.5873,1.5875,1.5871,1.5873,24000000.0
2007-07-03 12:39:00,1.5872,1.5878,1.5871,1.5878,24000000.0
2007-07-03 12:40:00,1.5877,1.5878,1.5874,1.5877,24000000.0
2007-07-03 12:41:00,1.5878,1.5878,1.5874,1.5877,24000000.0
2007-07-03 12:42:00,1.5878,1.5878,1.5875,1.5876,24000000.0
2007-07-03 12:43:00,1.5878,1.5879,1.5876,1.5878,24000000.0
2007-07-03 12:44:00,1.5876,1.5878,1.5876,1.5876,24000000.0
2007-07-03 12:45:00,1.5874,1.5878,1.5874,1.5874,24000000.0
2007-07-03 12:46:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-07-03 12:47:00,1.5875,1.5877,1.5875,1.5875,24000000.0
2007-07-03 12:48:00,1.5873,1.5876,1.5873,1.5875,24000000.0
2007-07-03 12:49:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-03 12:50:00,1.5878,1.5878,1.5871,1.5872,24000000.0
2007-07-03 12:51:00,1.5871,1.5874,1.5871,1.5872,24000000.0
2007-07-03 12:52:00,1.5874,1.5877,1.5872,1.5877,24000000.0
2007-07-03 12:53:00,1.5875,1.5877,1.5875,1.5875,24000000.0
2007-07-03 12:54:00,1.5874,1.5877,1.5872,1.5872,24000000.0
2007-07-03 12:55:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-03 12:56:00,1.5871,1.5874,1.5871,1.5873,24000000.0
2007-07-03 12:57:00,1.5874,1.5875,1.5871,1.5875,24000000.0
2007-07-03 12:58:00,1.5874,1.5875,1.5873,1.5875,24000000.0
2007-07-03 12:59:00,1.5877,1.5882,1.5875,1.588,24000000.0
2007-07-03 13:00:00,1.5879,1.5879,1.5873,1.5876,24000000.0
2007-07-03 13:01:00,1.5875,1.588,1.5875,1.5878,24000000.0
2007-07-03 13:02:00,1.5876,1.588,1.5874,1.5876,24000000.0
2007-07-03 13:03:00,1.5874,1.5876,1.5874,1.5874,24000000.0
2007-07-03 13:04:00,1.5875,1.5876,1.5874,1.5876,24000000.0
2007-07-03 13:05:00,1.5875,1.5885,1.5875,1.5883,24000000.0
2007-07-03 13:06:00,1.5884,1.5884,1.5881,1.5882,24000000.0
2007-07-03 13:07:00,1.5883,1.5883,1.5879,1.5882,24000000.0
2007-07-03 13:08:00,1.5881,1.5883,1.588,1.588,24000000.0
2007-07-03 13:09:00,1.5879,1.5882,1.5879,1.5882,24000000.0
2007-07-03 13:10:00,1.588,1.5884,1.588,1.5883,24000000.0
2007-07-03 13:11:00,1.5884,1.5886,1.5883,1.5885,24000000.0
2007-07-03 13:12:00,1.5886,1.5886,1.5882,1.5882,24000000.0
2007-07-03 13:13:00,1.5881,1.5884,1.5881,1.5884,24000000.0
2007-07-03 13:14:00,1.5885,1.5885,1.5883,1.5885,24000000.0
2007-07-03 13:15:00,1.5883,1.5883,1.5878,1.588,24000000.0
2007-07-03 13:16:00,1.5882,1.5882,1.5879,1.5881,24000000.0
2007-07-03 13:17:00,1.5879,1.5886,1.5879,1.5886,24000000.0
2007-07-03 13:18:00,1.5887,1.5887,1.5884,1.5887,24000000.0
2007-07-03 13:19:00,1.5889,1.5889,1.5886,1.5887,24000000.0
2007-07-03 13:20:00,1.5886,1.5887,1.5884,1.5887,24000000.0
2007-07-03 13:21:00,1.5889,1.589,1.5888,1.589,24000000.0
2007-07-03 13:22:00,1.5892,1.5893,1.589,1.589,24000000.0
2007-07-03 13:23:00,1.5892,1.5892,1.5889,1.589,24000000.0
2007-07-03 13:24:00,1.5888,1.589,1.5887,1.5889,24000000.0
2007-07-03 13:25:00,1.5887,1.5889,1.5887,1.5889,24000000.0
2007-07-03 13:26:00,1.5887,1.5889,1.5887,1.5887,24000000.0
2007-07-03 13:27:00,1.5889,1.589,1.5887,1.5887,24000000.0
2007-07-03 13:28:00,1.5889,1.5892,1.5888,1.5889,24000000.0
2007-07-03 13:29:00,1.589,1.5895,1.589,1.5894,24000000.0
2007-07-03 13:30:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-03 13:31:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-03 13:32:00,1.5889,1.5892,1.5888,1.5891,24000000.0
2007-07-03 13:33:00,1.5889,1.5891,1.5888,1.5888,24000000.0
2007-07-03 13:36:00,1.5889,1.5891,1.5888,1.5889,24000000.0
2007-07-03 13:37:00,1.5888,1.5891,1.5888,1.5891,24000000.0
2007-07-03 13:38:00,1.5892,1.5892,1.5891,1.5892,24000000.0
2007-07-03 13:39:00,1.5891,1.5892,1.5891,1.5892,24000000.0
2007-07-03 13:40:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-03 13:41:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-03 13:42:00,1.5892,1.5896,1.5891,1.5896,24000000.0
2007-07-03 13:43:00,1.5895,1.5896,1.5893,1.5893,24000000.0
2007-07-03 13:44:00,1.5892,1.5896,1.5891,1.5893,24000000.0
2007-07-03 13:45:00,1.5895,1.5896,1.5893,1.5894,24000000.0
2007-07-03 13:46:00,1.5893,1.5894,1.5891,1.5892,24000000.0
2007-07-03 13:47:00,1.5893,1.5894,1.5891,1.5891,24000000.0
2007-07-03 13:48:00,1.5892,1.5893,1.5891,1.5892,24000000.0
2007-07-03 13:49:00,1.5891,1.5894,1.5891,1.5892,24000000.0
2007-07-03 13:50:00,1.5891,1.5891,1.5889,1.5889,24000000.0
2007-07-03 13:51:00,1.5891,1.5891,1.5889,1.5891,24000000.0
2007-07-03 13:52:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-03 13:53:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-03 13:54:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-03 13:55:00,1.5889,1.5891,1.5888,1.5888,24000000.0
2007-07-03 13:56:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-03 13:57:00,1.5891,1.5892,1.5889,1.5892,24000000.0
2007-07-03 13:58:00,1.5891,1.5892,1.5889,1.5891,24000000.0
2007-07-03 14:00:00,1.5892,1.5894,1.5891,1.5892,24000000.0
2007-07-03 14:01:00,1.5894,1.5894,1.5891,1.5891,24000000.0
2007-07-03 14:02:00,1.5892,1.5892,1.5889,1.5891,24000000.0
2007-07-03 14:03:00,1.5892,1.5892,1.5889,1.5892,24000000.0
2007-07-03 14:04:00,1.5891,1.5892,1.5891,1.5891,24000000.0
2007-07-03 14:05:00,1.5892,1.5892,1.5891,1.5892,24000000.0
2007-07-03 14:08:00,1.5894,1.5896,1.5894,1.5896,24000000.0
2007-07-03 14:09:00,1.5897,1.5897,1.5895,1.5897,24000000.0
2007-07-03 14:10:00,1.5895,1.5895,1.5894,1.5895,24000000.0
2007-07-03 14:11:00,1.5894,1.5895,1.5894,1.5895,24000000.0
2007-07-03 14:13:00,1.5894,1.5895,1.5894,1.5894,24000000.0
2007-07-03 14:14:00,1.5896,1.5896,1.5896,1.5896,24000000.0
2007-07-03 14:15:00,1.5898,1.5905,1.5898,1.5905,24000000.0
2007-07-03 14:16:00,1.5903,1.5907,1.5903,1.5906,24000000.0
2007-07-03 14:17:00,1.5904,1.5912,1.5904,1.5912,24000000.0
2007-07-03 14:18:00,1.591,1.5912,1.5908,1.5908,24000000.0
2007-07-03 14:19:00,1.591,1.5914,1.591,1.5914,24000000.0
2007-07-03 14:20:00,1.5912,1.5915,1.5907,1.5907,24000000.0
2007-07-03 14:21:00,1.5906,1.5907,1.5905,1.5907,24000000.0
2007-07-03 14:22:00,1.5909,1.5911,1.5907,1.5911,24000000.0
2007-07-03 14:23:00,1.5909,1.5913,1.5908,1.5913,24000000.0
2007-07-03 14:24:00,1.5911,1.5912,1.591,1.591,24000000.0
2007-07-03 14:25:00,1.5911,1.5911,1.5907,1.591,24000000.0
2007-07-03 14:26:00,1.5908,1.5911,1.5905,1.591,24000000.0
2007-07-03 14:27:00,1.5908,1.591,1.5904,1.5904,24000000.0
2007-07-03 14:28:00,1.5906,1.5908,1.5903,1.5908,24000000.0
2007-07-03 14:29:00,1.5906,1.591,1.5905,1.5905,24000000.0
2007-07-03 14:30:00,1.5906,1.5909,1.5906,1.5907,24000000.0
2007-07-03 14:31:00,1.5909,1.591,1.5907,1.5908,24000000.0
2007-07-03 14:32:00,1.5906,1.5911,1.5906,1.5909,24000000.0
2007-07-03 14:33:00,1.5911,1.5911,1.5908,1.591,24000000.0
2007-07-03 14:34:00,1.5908,1.591,1.5906,1.5906,24000000.0
2007-07-03 14:35:00,1.5908,1.5912,1.5908,1.591,24000000.0
2007-07-03 14:36:00,1.5911,1.5914,1.591,1.5914,24000000.0
2007-07-03 14:37:00,1.5913,1.5915,1.5912,1.5912,24000000.0
2007-07-03 14:38:00,1.5913,1.5914,1.5912,1.5912,24000000.0
2007-07-03 14:39:00,1.5913,1.5913,1.5912,1.5912,24000000.0
2007-07-03 14:40:00,1.5913,1.5916,1.5912,1.5913,24000000.0
2007-07-03 14:41:00,1.5912,1.5917,1.5912,1.5915,24000000.0
2007-07-03 14:42:00,1.5914,1.5914,1.5912,1.5913,24000000.0
2007-07-03 14:43:00,1.5915,1.5915,1.5912,1.5913,24000000.0
2007-07-03 14:44:00,1.5912,1.5915,1.5912,1.5914,24000000.0
2007-07-03 14:45:00,1.5915,1.5915,1.5914,1.5914,24000000.0
2007-07-03 14:46:00,1.5915,1.5915,1.5912,1.5913,24000000.0
2007-07-03 14:47:00,1.5912,1.5912,1.5912,1.5912,24000000.0
2007-07-03 14:48:00,1.5913,1.5915,1.5912,1.5915,24000000.0
2007-07-03 14:49:00,1.5917,1.5917,1.5913,1.5915,24000000.0
2007-07-03 14:50:00,1.5916,1.5916,1.5915,1.5916,24000000.0
2007-07-03 14:51:00,1.5915,1.5917,1.5913,1.5914,24000000.0
2007-07-03 14:52:00,1.5916,1.5917,1.5913,1.5916,24000000.0
2007-07-03 14:53:00,1.5918,1.5918,1.5916,1.5916,24000000.0
2007-07-03 14:54:00,1.5918,1.5919,1.5916,1.5917,24000000.0
2007-07-03 14:55:00,1.5919,1.5919,1.5915,1.5919,24000000.0
2007-07-03 14:56:00,1.5917,1.5919,1.5916,1.5919,24000000.0
2007-07-03 14:57:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-03 14:58:00,1.5918,1.5918,1.5913,1.5913,24000000.0
2007-07-03 14:59:00,1.5915,1.5918,1.5913,1.5918,24000000.0
2007-07-03 15:00:00,1.5917,1.592,1.5915,1.5918,24000000.0
2007-07-03 15:01:00,1.592,1.592,1.5916,1.5918,24000000.0
2007-07-03 15:02:00,1.5919,1.5921,1.5919,1.5919,24000000.0
2007-07-03 15:03:00,1.5918,1.5919,1.5918,1.5918,24000000.0
2007-07-03 15:04:00,1.5919,1.5919,1.5916,1.5916,24000000.0
2007-07-03 15:05:00,1.5917,1.5917,1.5914,1.5914,24000000.0
2007-07-03 15:06:00,1.5916,1.5916,1.5914,1.5914,24000000.0
2007-07-03 15:07:00,1.5911,1.5913,1.5909,1.5911,24000000.0
2007-07-03 15:08:00,1.5909,1.5912,1.5909,1.5911,24000000.0
2007-07-03 15:09:00,1.5913,1.5913,1.5913,1.5913,24000000.0
2007-07-03 15:10:00,1.5911,1.5914,1.5911,1.5911,24000000.0
2007-07-03 15:11:00,1.5913,1.5914,1.5911,1.5911,24000000.0
2007-07-03 15:12:00,1.5913,1.5913,1.5911,1.5911,24000000.0
2007-07-03 15:13:00,1.5913,1.5913,1.5911,1.5911,24000000.0
2007-07-03 15:14:00,1.5913,1.5913,1.5911,1.5913,24000000.0
2007-07-03 15:15:00,1.5911,1.5913,1.5911,1.5911,24000000.0
2007-07-03 15:16:00,1.5913,1.5913,1.5912,1.5912,24000000.0
2007-07-03 15:17:00,1.5913,1.5913,1.5912,1.5912,24000000.0
2007-07-03 15:18:00,1.5914,1.5915,1.5913,1.5914,24000000.0
2007-07-03 15:19:00,1.5912,1.5916,1.5912,1.5916,24000000.0
2007-07-03 15:20:00,1.5914,1.5916,1.5913,1.5914,24000000.0
2007-07-03 15:21:00,1.5917,1.5917,1.5915,1.5915,24000000.0
2007-07-03 15:22:00,1.5918,1.5918,1.5916,1.5916,24000000.0
2007-07-03 15:23:00,1.5914,1.5916,1.5914,1.5915,24000000.0
2007-07-03 15:24:00,1.5916,1.5916,1.5915,1.5916,24000000.0
2007-07-03 15:25:00,1.5914,1.5916,1.5914,1.5916,24000000.0
2007-07-03 15:26:00,1.5914,1.5918,1.5914,1.5916,24000000.0
2007-07-03 15:28:00,1.5918,1.5918,1.5916,1.5918,24000000.0
2007-07-03 15:29:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-07-03 15:30:00,1.5918,1.5918,1.5916,1.5916,24000000.0
2007-07-03 15:31:00,1.5918,1.5918,1.5916,1.5917,24000000.0
2007-07-03 15:32:00,1.5916,1.5917,1.5913,1.5915,24000000.0
2007-07-03 15:33:00,1.5914,1.5918,1.5914,1.5918,24000000.0
2007-07-03 15:34:00,1.5917,1.5917,1.5914,1.5914,24000000.0
2007-07-03 15:35:00,1.5915,1.5915,1.5911,1.5913,24000000.0
2007-07-03 15:36:00,1.5912,1.5913,1.5911,1.5911,24000000.0
2007-07-03 15:37:00,1.5912,1.5912,1.5911,1.5912,24000000.0
2007-07-03 15:38:00,1.5911,1.5916,1.5909,1.5916,24000000.0
2007-07-03 15:39:00,1.5914,1.5915,1.5909,1.5909,24000000.0
2007-07-03 15:40:00,1.591,1.5912,1.5909,1.591,24000000.0
2007-07-03 15:41:00,1.5912,1.5912,1.5912,1.5912,24000000.0
2007-07-03 15:42:00,1.5914,1.5914,1.5909,1.5912,24000000.0
2007-07-03 15:43:00,1.591,1.5913,1.5909,1.5909,24000000.0
2007-07-03 15:44:00,1.5911,1.5912,1.5909,1.5909,24000000.0
2007-07-03 15:45:00,1.5911,1.5911,1.5908,1.5909,24000000.0
2007-07-03 15:46:00,1.5908,1.5909,1.5908,1.5909,24000000.0
2007-07-03 15:47:00,1.5912,1.5912,1.5912,1.5912,24000000.0
2007-07-03 15:48:00,1.5913,1.5914,1.5911,1.5914,24000000.0
2007-07-03 15:49:00,1.5913,1.5914,1.5912,1.5912,24000000.0
2007-07-03 15:50:00,1.5911,1.5911,1.5907,1.5908,24000000.0
2007-07-03 15:51:00,1.5907,1.5908,1.5906,1.5906,24000000.0
2007-07-03 15:52:00,1.5904,1.5905,1.5903,1.5905,24000000.0
2007-07-03 15:53:00,1.5906,1.5908,1.5905,1.5906,24000000.0
2007-07-03 15:54:00,1.5907,1.591,1.5907,1.591,24000000.0
2007-07-03 15:55:00,1.5908,1.5911,1.5906,1.5906,24000000.0
2007-07-03 15:56:00,1.5908,1.5908,1.5905,1.5906,24000000.0
2007-07-03 15:57:00,1.5905,1.5906,1.5902,1.5904,24000000.0
2007-07-03 15:58:00,1.5905,1.5905,1.5902,1.5903,24000000.0
2007-07-03 15:59:00,1.5905,1.5908,1.5902,1.5907,24000000.0
2007-07-03 16:00:00,1.591,1.5914,1.5904,1.5904,24000000.0
2007-07-03 16:01:00,1.5906,1.5906,1.59,1.5901,24000000.0
2007-07-03 16:02:00,1.59,1.59,1.5894,1.5897,24000000.0
2007-07-03 16:03:00,1.5898,1.59,1.5893,1.5899,24000000.0
2007-07-03 16:04:00,1.5901,1.5902,1.5898,1.5901,24000000.0
2007-07-03 16:05:00,1.5899,1.5904,1.5899,1.5904,24000000.0
2007-07-03 16:06:00,1.5903,1.5904,1.5898,1.5898,24000000.0
2007-07-03 16:07:00,1.59,1.59,1.5897,1.5897,24000000.0
2007-07-03 16:08:00,1.5898,1.5898,1.5894,1.5894,24000000.0
2007-07-03 16:09:00,1.5895,1.5897,1.5893,1.5895,24000000.0
2007-07-03 16:10:00,1.5896,1.59,1.5894,1.59,24000000.0
2007-07-03 16:11:00,1.5902,1.5904,1.5898,1.5902,24000000.0
2007-07-03 16:12:00,1.5903,1.5905,1.5902,1.5905,24000000.0
2007-07-03 16:13:00,1.5904,1.5906,1.5903,1.5905,24000000.0
2007-07-03 16:14:00,1.5906,1.5912,1.5905,1.5912,24000000.0
2007-07-03 16:15:00,1.591,1.5914,1.5908,1.5913,24000000.0
2007-07-03 16:16:00,1.5911,1.5913,1.591,1.5912,24000000.0
2007-07-03 16:17:00,1.5914,1.5914,1.5911,1.5912,24000000.0
2007-07-03 16:18:00,1.591,1.591,1.5908,1.5908,24000000.0
2007-07-03 16:19:00,1.5909,1.5912,1.5908,1.5912,24000000.0
2007-07-03 16:20:00,1.5911,1.5913,1.591,1.5912,24000000.0
2007-07-03 16:21:00,1.5913,1.5913,1.5908,1.5908,24000000.0
2007-07-03 16:22:00,1.5907,1.591,1.5907,1.591,24000000.0
2007-07-03 16:23:00,1.5908,1.5913,1.5908,1.5911,24000000.0
2007-07-03 16:24:00,1.5913,1.5914,1.5913,1.5914,24000000.0
2007-07-03 16:25:00,1.5913,1.5914,1.5911,1.5911,24000000.0
2007-07-03 16:26:00,1.5913,1.5913,1.5909,1.591,24000000.0
2007-07-03 16:27:00,1.5909,1.591,1.5909,1.5909,24000000.0
2007-07-03 16:28:00,1.5907,1.5909,1.5907,1.5907,24000000.0
2007-07-03 16:29:00,1.5906,1.5908,1.5906,1.5908,24000000.0
2007-07-03 16:30:00,1.5909,1.5909,1.5906,1.5907,24000000.0
2007-07-03 16:31:00,1.5909,1.591,1.5909,1.5909,24000000.0
2007-07-03 16:32:00,1.5907,1.5909,1.5907,1.5909,24000000.0
2007-07-03 16:33:00,1.591,1.591,1.5907,1.5909,24000000.0
2007-07-03 16:34:00,1.591,1.591,1.5908,1.5908,24000000.0
2007-07-03 16:35:00,1.5909,1.5919,1.5908,1.5918,24000000.0
2007-07-03 16:36:00,1.5917,1.5917,1.5912,1.5915,24000000.0
2007-07-03 16:37:00,1.5913,1.5917,1.5913,1.5914,24000000.0
2007-07-03 16:38:00,1.5917,1.5919,1.5916,1.5917,24000000.0
2007-07-03 16:39:00,1.5915,1.5917,1.5915,1.5917,24000000.0
2007-07-03 16:40:00,1.5919,1.5919,1.5917,1.5917,24000000.0
2007-07-03 16:41:00,1.5919,1.592,1.5919,1.592,24000000.0
2007-07-03 16:42:00,1.5919,1.5922,1.5919,1.592,24000000.0
2007-07-03 16:43:00,1.5922,1.5923,1.5918,1.5919,24000000.0
2007-07-03 16:44:00,1.592,1.5921,1.592,1.592,24000000.0
2007-07-03 16:45:00,1.5921,1.5921,1.5917,1.5918,24000000.0
2007-07-03 16:46:00,1.5919,1.5919,1.5916,1.5916,24000000.0
2007-07-03 16:47:00,1.5915,1.5916,1.5915,1.5916,24000000.0
2007-07-03 16:48:00,1.5915,1.5917,1.5913,1.5913,24000000.0
2007-07-03 16:49:00,1.5915,1.5915,1.5912,1.5913,24000000.0
2007-07-03 16:50:00,1.5912,1.5912,1.5908,1.5911,24000000.0
2007-07-03 16:51:00,1.5912,1.5913,1.5911,1.5912,24000000.0
2007-07-03 16:52:00,1.5913,1.5915,1.591,1.5912,24000000.0
2007-07-03 16:53:00,1.591,1.5915,1.591,1.5913,24000000.0
2007-07-03 16:54:00,1.5915,1.5915,1.5912,1.5913,24000000.0
2007-07-03 16:55:00,1.5915,1.5919,1.5915,1.5919,24000000.0
2007-07-03 16:56:00,1.5918,1.5918,1.5915,1.5918,24000000.0
2007-07-03 16:57:00,1.5916,1.5922,1.5916,1.5921,24000000.0
2007-07-03 16:58:00,1.5919,1.5921,1.5919,1.5919,24000000.0
2007-07-03 16:59:00,1.5917,1.5923,1.5917,1.5923,24000000.0
2007-07-03 17:00:00,1.5921,1.5923,1.592,1.5922,24000000.0
2007-07-03 17:01:00,1.592,1.5921,1.5918,1.5921,24000000.0
2007-07-03 17:02:00,1.592,1.5922,1.592,1.5921,24000000.0
2007-07-03 17:03:00,1.5922,1.5923,1.5922,1.5922,24000000.0
2007-07-03 17:04:00,1.5924,1.5924,1.5922,1.5924,24000000.0
2007-07-03 17:05:00,1.5923,1.5924,1.5923,1.5923,24000000.0
2007-07-03 17:06:00,1.5925,1.5925,1.5922,1.5923,24000000.0
2007-07-03 17:07:00,1.5922,1.5923,1.5921,1.5923,24000000.0
2007-07-03 17:08:00,1.5922,1.5923,1.592,1.5923,24000000.0
2007-07-03 17:09:00,1.5922,1.5925,1.5922,1.5922,24000000.0
2007-07-03 17:10:00,1.5923,1.5925,1.5921,1.5922,24000000.0
2007-07-03 17:11:00,1.592,1.592,1.592,1.592,24000000.0
2007-07-03 17:12:00,1.5922,1.5922,1.592,1.592,24000000.0
2007-07-03 17:13:00,1.5922,1.5922,1.592,1.5922,24000000.0
2007-07-03 17:14:00,1.5921,1.5923,1.5919,1.592,24000000.0
2007-07-03 17:15:00,1.5922,1.5922,1.592,1.5922,24000000.0
2007-07-03 17:17:00,1.5923,1.5923,1.5922,1.5922,24000000.0
2007-07-03 17:18:00,1.5923,1.5923,1.5922,1.5922,24000000.0
2007-07-03 17:19:00,1.5923,1.5925,1.5923,1.5925,24000000.0
2007-07-03 17:20:00,1.5923,1.5923,1.5921,1.5923,24000000.0
2007-07-03 17:21:00,1.5921,1.5921,1.592,1.592,24000000.0
2007-07-03 17:22:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-03 17:23:00,1.5923,1.5923,1.592,1.5923,24000000.0
2007-07-03 17:24:00,1.5921,1.5923,1.592,1.5921,24000000.0
2007-07-03 17:27:00,1.5922,1.5923,1.592,1.5921,24000000.0
2007-07-03 17:28:00,1.5923,1.5923,1.592,1.592,24000000.0
2007-07-03 17:29:00,1.5921,1.5923,1.592,1.5923,24000000.0
2007-07-03 17:30:00,1.5922,1.5923,1.5921,1.5923,24000000.0
2007-07-03 17:31:00,1.5922,1.5923,1.5921,1.5921,24000000.0
2007-07-03 17:32:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-07-03 17:33:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-07-03 17:34:00,1.5926,1.5926,1.5924,1.5924,24000000.0
2007-07-03 17:36:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2007-07-03 17:37:00,1.5927,1.5929,1.5925,1.5929,24000000.0
2007-07-03 17:38:00,1.5928,1.5929,1.5927,1.5927,24000000.0
2007-07-03 17:39:00,1.5926,1.5927,1.5926,1.5927,24000000.0
2007-07-03 17:41:00,1.5928,1.5929,1.5927,1.5927,24000000.0
2007-07-03 17:42:00,1.5928,1.593,1.5927,1.5928,24000000.0
2007-07-03 17:43:00,1.5927,1.5927,1.5927,1.5927,24000000.0
2007-07-03 17:44:00,1.5928,1.5928,1.5927,1.5928,24000000.0
2007-07-03 17:45:00,1.5927,1.5929,1.5927,1.5929,24000000.0
2007-07-03 17:46:00,1.593,1.593,1.5929,1.593,24000000.0
2007-07-03 17:47:00,1.5931,1.5931,1.593,1.593,24000000.0
2007-07-03 17:48:00,1.5927,1.5929,1.5927,1.5928,24000000.0
2007-07-03 17:49:00,1.5927,1.5929,1.5927,1.5929,24000000.0
2007-07-03 17:50:00,1.5928,1.5929,1.5928,1.5928,24000000.0
2007-07-03 17:51:00,1.5927,1.5931,1.5927,1.5931,24000000.0
2007-07-03 17:52:00,1.593,1.5931,1.593,1.593,24000000.0
2007-07-03 17:53:00,1.5931,1.5931,1.5929,1.593,24000000.0
2007-07-03 17:54:00,1.5929,1.5929,1.5929,1.5929,24000000.0
2007-07-03 17:55:00,1.5928,1.5929,1.5928,1.5929,24000000.0
2007-07-03 17:56:00,1.5928,1.5929,1.5928,1.5928,24000000.0
2007-07-03 17:57:00,1.5927,1.5928,1.5926,1.5928,24000000.0
2007-07-03 17:58:00,1.5927,1.5932,1.5927,1.5931,24000000.0
2007-07-03 17:59:00,1.5932,1.5934,1.5932,1.5932,24000000.0
2007-07-03 18:00:00,1.5931,1.5932,1.5931,1.5931,24000000.0
2007-07-03 18:01:00,1.5932,1.5932,1.593,1.5931,24000000.0
2007-07-03 18:02:00,1.5932,1.5932,1.5932,1.5932,24000000.0
2007-07-03 18:03:00,1.5931,1.5932,1.5931,1.5932,24000000.0
2007-07-03 18:04:00,1.593,1.5931,1.5929,1.5931,24000000.0
2007-07-03 18:05:00,1.593,1.5931,1.5929,1.5931,24000000.0
2007-07-03 18:06:00,1.593,1.5932,1.593,1.5932,24000000.0
2007-07-03 18:07:00,1.5933,1.5934,1.5933,1.5933,24000000.0
2007-07-03 18:08:00,1.5934,1.5934,1.5932,1.5932,24000000.0
2007-07-03 18:09:00,1.5934,1.5934,1.5932,1.5932,24000000.0
2007-07-03 18:10:00,1.5931,1.5934,1.5931,1.5932,24000000.0
2007-07-03 18:11:00,1.5931,1.5932,1.593,1.5932,24000000.0
2007-07-03 18:12:00,1.5933,1.5933,1.5933,1.5933,24000000.0
2007-07-03 18:13:00,1.5934,1.5934,1.5931,1.5933,24000000.0
2007-07-03 18:14:00,1.5932,1.5934,1.5931,1.5934,24000000.0
2007-07-03 18:15:00,1.5933,1.5935,1.5933,1.5934,24000000.0
2007-07-03 18:16:00,1.5933,1.5934,1.5931,1.5931,24000000.0
2007-07-03 18:17:00,1.593,1.5932,1.5929,1.5931,24000000.0
2007-07-03 18:18:00,1.5932,1.5933,1.5932,1.5932,24000000.0
2007-07-03 18:19:00,1.5931,1.5933,1.5931,1.5933,24000000.0
2007-07-03 18:21:00,1.5935,1.5935,1.5933,1.5933,24000000.0
2007-07-03 18:22:00,1.5934,1.5935,1.5933,1.5933,24000000.0
2007-07-03 18:24:00,1.5935,1.5936,1.5934,1.5934,24000000.0
2007-07-03 18:25:00,1.5933,1.5934,1.5933,1.5934,24000000.0
2007-07-03 18:26:00,1.5933,1.5933,1.5931,1.5932,24000000.0
2007-07-03 18:27:00,1.5933,1.5933,1.5931,1.5931,24000000.0
2007-07-03 18:28:00,1.5932,1.5933,1.5931,1.5932,24000000.0
2007-07-03 18:29:00,1.5933,1.5934,1.5931,1.5934,24000000.0
2007-07-03 18:30:00,1.5933,1.5934,1.5931,1.5931,24000000.0
2007-07-03 18:31:00,1.5932,1.5932,1.593,1.593,24000000.0
2007-07-03 18:32:00,1.5931,1.5932,1.5931,1.5931,24000000.0
2007-07-03 18:33:00,1.5932,1.5932,1.5929,1.5931,24000000.0
2007-07-03 18:34:00,1.5932,1.5932,1.5928,1.5928,24000000.0
2007-07-03 18:35:00,1.5929,1.5929,1.5927,1.5927,24000000.0
2007-07-03 18:36:00,1.5928,1.5929,1.5927,1.5928,24000000.0
2007-07-03 18:37:00,1.5929,1.593,1.5928,1.5928,24000000.0
2007-07-03 18:38:00,1.593,1.593,1.593,1.593,24000000.0
2007-07-03 18:39:00,1.5931,1.5931,1.5928,1.5928,24000000.0
2007-07-03 18:40:00,1.5927,1.5931,1.5927,1.593,24000000.0
2007-07-03 18:41:00,1.5929,1.5929,1.5927,1.5927,24000000.0
2007-07-03 18:42:00,1.5929,1.593,1.5927,1.593,24000000.0
2007-07-03 18:43:00,1.5929,1.5929,1.5927,1.5927,24000000.0
2007-07-03 18:44:00,1.5926,1.5927,1.5921,1.5926,24000000.0
2007-07-03 18:45:00,1.5928,1.5929,1.5926,1.5928,24000000.0
2007-07-03 18:46:00,1.5927,1.5927,1.5926,1.5926,24000000.0
2007-07-03 18:47:00,1.5927,1.5927,1.5927,1.5927,24000000.0
2007-07-03 18:48:00,1.5925,1.5925,1.5923,1.5923,24000000.0
2007-07-03 18:49:00,1.5924,1.5926,1.5924,1.5925,24000000.0
2007-07-03 18:50:00,1.5926,1.5926,1.5924,1.5925,24000000.0
2007-07-03 18:51:00,1.5924,1.5924,1.5923,1.5924,24000000.0
2007-07-03 18:52:00,1.5923,1.5923,1.5921,1.5922,24000000.0
2007-07-03 18:53:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-07-03 18:55:00,1.5921,1.5922,1.592,1.592,24000000.0
2007-07-03 18:56:00,1.5919,1.592,1.5919,1.5919,24000000.0
2007-07-03 18:57:00,1.5921,1.5921,1.5919,1.592,24000000.0
2007-07-03 18:58:00,1.5919,1.5922,1.5919,1.592,24000000.0
2007-07-03 18:59:00,1.5919,1.5921,1.5919,1.5921,24000000.0
2007-07-03 19:00:00,1.5919,1.593,1.5919,1.5921,24000000.0
2007-07-03 19:01:00,1.5922,1.5922,1.5918,1.5918,24000000.0
2007-07-03 19:02:00,1.5919,1.5919,1.5919,1.5919,24000000.0
2007-07-03 19:03:00,1.592,1.5922,1.5919,1.592,24000000.0
2007-07-03 19:04:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-07-03 19:05:00,1.5921,1.5922,1.592,1.592,24000000.0
2007-07-03 19:06:00,1.5921,1.5921,1.5917,1.5917,24000000.0
2007-07-03 19:07:00,1.5918,1.5919,1.5917,1.5917,24000000.0
2007-07-03 19:08:00,1.5918,1.5918,1.5917,1.5918,24000000.0
2007-07-03 19:09:00,1.5919,1.5919,1.5914,1.5916,24000000.0
2007-07-03 19:10:00,1.5917,1.5919,1.5915,1.5919,24000000.0
2007-07-03 19:11:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-03 19:12:00,1.5919,1.592,1.5917,1.5917,24000000.0
2007-07-03 19:13:00,1.5918,1.5919,1.5915,1.5916,24000000.0
2007-07-03 19:14:00,1.5915,1.5919,1.5915,1.5917,24000000.0
2007-07-03 19:15:00,1.5916,1.592,1.5916,1.592,24000000.0
2007-07-03 19:16:00,1.5918,1.5919,1.5915,1.5915,24000000.0
2007-07-03 19:17:00,1.5913,1.5916,1.5913,1.5916,24000000.0
2007-07-03 19:18:00,1.5914,1.5916,1.5913,1.5916,24000000.0
2007-07-03 19:19:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-03 19:20:00,1.5916,1.5919,1.5916,1.5917,24000000.0
2007-07-03 19:21:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-03 19:22:00,1.5916,1.5917,1.5916,1.5916,24000000.0
2007-07-03 19:23:00,1.5917,1.5918,1.5917,1.5918,24000000.0
2007-07-03 19:25:00,1.5917,1.5918,1.5915,1.5916,24000000.0
2007-07-03 19:26:00,1.5915,1.5915,1.5914,1.5915,24000000.0
2007-07-03 19:27:00,1.5914,1.5916,1.5914,1.5915,24000000.0
2007-07-03 19:28:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-07-03 19:29:00,1.5918,1.5918,1.5915,1.5918,24000000.0
2007-07-03 19:30:00,1.5917,1.5926,1.5917,1.5921,24000000.0
2007-07-03 19:31:00,1.5922,1.5922,1.5919,1.5919,24000000.0
2007-07-03 19:32:00,1.592,1.592,1.5919,1.5919,24000000.0
2007-07-03 19:34:00,1.5918,1.592,1.5918,1.5918,24000000.0
2007-07-03 19:35:00,1.5917,1.5918,1.5917,1.5918,24000000.0
2007-07-03 19:36:00,1.5917,1.5918,1.5917,1.5918,24000000.0
2007-07-03 19:37:00,1.5917,1.5918,1.5917,1.5918,24000000.0
2007-07-03 19:38:00,1.5917,1.5918,1.5916,1.5917,24000000.0
2007-07-03 19:39:00,1.5916,1.5918,1.5916,1.5916,24000000.0
2007-07-03 19:40:00,1.5917,1.5919,1.5917,1.5918,24000000.0
2007-07-03 19:41:00,1.592,1.5921,1.5919,1.5919,24000000.0
2007-07-03 19:42:00,1.592,1.5921,1.5919,1.592,24000000.0
2007-07-03 19:44:00,1.5919,1.592,1.5918,1.5918,24000000.0
2007-07-03 19:45:00,1.5919,1.592,1.5917,1.592,24000000.0
2007-07-03 19:46:00,1.5919,1.5919,1.5917,1.5919,24000000.0
2007-07-03 19:47:00,1.5918,1.5919,1.5918,1.5919,24000000.0
2007-07-03 19:48:00,1.5918,1.592,1.5918,1.592,24000000.0
2007-07-03 19:49:00,1.5919,1.592,1.5919,1.592,24000000.0
2007-07-03 19:50:00,1.5919,1.592,1.5919,1.592,24000000.0
2007-07-03 19:51:00,1.5919,1.5919,1.5919,1.5919,24000000.0
2007-07-03 19:52:00,1.5916,1.5919,1.5916,1.5919,24000000.0
2007-07-03 19:53:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-03 19:54:00,1.5918,1.5918,1.5912,1.5912,24000000.0
2007-07-03 19:55:00,1.5911,1.5913,1.5911,1.5912,24000000.0
2007-07-03 19:56:00,1.5915,1.5915,1.5914,1.5914,24000000.0
2007-07-03 19:57:00,1.5915,1.5915,1.5914,1.5914,24000000.0
2007-07-03 19:58:00,1.5915,1.5917,1.5914,1.5914,24000000.0
2007-07-03 19:59:00,1.5916,1.5916,1.5914,1.5914,24000000.0
2007-07-03 20:00:00,1.5915,1.5917,1.5915,1.5917,24000000.0
2007-07-03 20:01:00,1.5916,1.5917,1.5915,1.5915,24000000.0
2007-07-03 20:02:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-07-03 20:05:00,1.5915,1.5916,1.5915,1.5915,24000000.0
2007-07-03 20:06:00,1.5916,1.5918,1.5916,1.5918,24000000.0
2007-07-03 20:07:00,1.5917,1.5918,1.5917,1.5917,24000000.0
2007-07-03 20:08:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-03 20:09:00,1.5916,1.5917,1.5916,1.5916,24000000.0
2007-07-03 20:10:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-03 20:12:00,1.5916,1.5917,1.5915,1.5916,24000000.0
2007-07-03 20:13:00,1.5915,1.5916,1.5914,1.5914,24000000.0
2007-07-03 20:14:00,1.5912,1.5913,1.5911,1.5912,24000000.0
2007-07-03 20:15:00,1.5911,1.5912,1.5911,1.5912,24000000.0
2007-07-03 20:16:00,1.5914,1.5915,1.5914,1.5915,24000000.0
2007-07-03 20:17:00,1.5917,1.5917,1.5916,1.5917,24000000.0
2007-07-03 20:18:00,1.5916,1.5917,1.5915,1.5915,24000000.0
2007-07-03 20:19:00,1.5916,1.5917,1.5916,1.5916,24000000.0
2007-07-03 20:20:00,1.5914,1.5918,1.5914,1.5918,24000000.0
2007-07-03 20:21:00,1.5917,1.5919,1.5917,1.5918,24000000.0
2007-07-03 20:22:00,1.5917,1.5918,1.5917,1.5918,24000000.0
2007-07-03 20:23:00,1.5917,1.5917,1.5915,1.5915,24000000.0
2007-07-03 20:24:00,1.5916,1.5917,1.5916,1.5917,24000000.0
2007-07-03 20:26:00,1.5916,1.5923,1.5916,1.5921,24000000.0
2007-07-03 20:27:00,1.5924,1.5926,1.5922,1.5922,24000000.0
2007-07-03 20:28:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-07-03 20:29:00,1.5923,1.5923,1.5921,1.5923,24000000.0
2007-07-03 20:30:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-03 20:32:00,1.5923,1.5923,1.5921,1.5923,24000000.0
2007-07-03 20:33:00,1.5921,1.5923,1.5921,1.5923,24000000.0
2007-07-03 20:34:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-07-03 20:36:00,1.5921,1.5922,1.5921,1.5921,24000000.0
2007-07-03 20:37:00,1.592,1.5921,1.592,1.592,24000000.0
2007-07-03 20:40:00,1.5919,1.5919,1.5919,1.5919,24000000.0
2007-07-03 20:41:00,1.592,1.592,1.5917,1.5917,24000000.0
2007-07-03 20:44:00,1.5916,1.5919,1.5916,1.5919,24000000.0
2007-07-03 20:46:00,1.592,1.592,1.5918,1.5918,24000000.0
2007-07-03 20:47:00,1.5917,1.5918,1.5917,1.5917,24000000.0
2007-07-03 20:48:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-07-03 20:49:00,1.5918,1.5919,1.5916,1.5919,24000000.0
2007-07-03 20:50:00,1.5918,1.5919,1.5916,1.5916,24000000.0
2007-07-03 20:51:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-03 20:52:00,1.5916,1.5917,1.5916,1.5917,24000000.0
2007-07-03 20:53:00,1.5916,1.5917,1.5915,1.5916,24000000.0
2007-07-03 20:54:00,1.5917,1.5917,1.5916,1.5916,24000000.0
2007-07-03 20:55:00,1.5917,1.5917,1.5916,1.5916,24000000.0
2007-07-03 20:56:00,1.5914,1.5915,1.5914,1.5915,24000000.0
2007-07-03 20:57:00,1.5916,1.5916,1.5914,1.5915,24000000.0
2007-07-03 20:58:00,1.5914,1.5914,1.5914,1.5914,24000000.0
2007-07-03 20:59:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-07-03 21:01:00,1.5918,1.5918,1.5917,1.5918,24000000.0
2007-07-03 21:03:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-03 21:12:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-03 21:13:00,1.5919,1.5921,1.5919,1.5921,24000000.0
2007-07-03 21:14:00,1.5922,1.5922,1.5921,1.5921,24000000.0
2007-07-03 21:17:00,1.592,1.592,1.592,1.592,24000000.0
2007-07-03 21:18:00,1.5919,1.5919,1.5919,1.5919,24000000.0
2007-07-03 21:20:00,1.5917,1.5919,1.5917,1.5919,24000000.0
2007-07-03 21:21:00,1.592,1.592,1.592,1.592,24000000.0
2007-07-03 21:22:00,1.5917,1.5917,1.5914,1.5915,24000000.0
2007-07-03 21:24:00,1.5916,1.5917,1.5915,1.5916,24000000.0
2007-07-03 21:28:00,1.5917,1.5917,1.5916,1.5916,24000000.0
2007-07-03 21:29:00,1.5917,1.5917,1.5916,1.5916,24000000.0
2007-07-03 21:31:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-03 21:35:00,1.5918,1.592,1.5916,1.5916,24000000.0
2007-07-03 21:39:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-03 21:40:00,1.5916,1.5919,1.5916,1.5919,24000000.0
2007-07-03 21:41:00,1.5916,1.5919,1.5916,1.5919,24000000.0
2007-07-03 21:44:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-03 21:46:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-07-03 21:53:00,1.5925,1.5925,1.5925,1.5925,24000000.0
2007-07-03 21:55:00,1.5923,1.5923,1.5923,1.5923,24000000.0
2007-07-03 21:56:00,1.5924,1.5924,1.5923,1.5923,24000000.0
2007-07-03 21:57:00,1.5924,1.5924,1.592,1.5921,24000000.0
2007-07-03 21:59:00,1.592,1.592,1.5918,1.5919,24000000.0
2007-07-03 22:00:00,1.5921,1.5922,1.592,1.5921,24000000.0
2007-07-03 22:01:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-07-03 22:02:00,1.5924,1.5924,1.5921,1.5921,24000000.0
2007-07-03 22:03:00,1.5922,1.5924,1.5922,1.5924,24000000.0
2007-07-03 22:04:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-07-03 22:05:00,1.5924,1.5926,1.5924,1.5926,24000000.0
2007-07-03 22:08:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-03 22:09:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-07-03 22:10:00,1.5924,1.5924,1.5921,1.5924,24000000.0
2007-07-03 22:11:00,1.5923,1.5924,1.5923,1.5923,24000000.0
2007-07-03 22:13:00,1.5924,1.5924,1.5923,1.5923,24000000.0
2007-07-03 22:14:00,1.5924,1.5925,1.5923,1.5924,24000000.0
2007-07-03 22:20:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2007-07-03 22:24:00,1.5924,1.5924,1.5922,1.5922,24000000.0
2007-07-03 22:27:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-07-03 22:29:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-07-03 22:30:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-03 22:32:00,1.5922,1.5922,1.5921,1.5921,24000000.0
2007-07-03 22:36:00,1.5919,1.5921,1.5919,1.5919,24000000.0
2007-07-03 22:37:00,1.592,1.592,1.5919,1.592,24000000.0
2007-07-03 22:38:00,1.5919,1.5923,1.5919,1.5923,24000000.0
2007-07-03 22:39:00,1.5922,1.5923,1.5922,1.5923,24000000.0
2007-07-03 22:40:00,1.5922,1.5924,1.5922,1.5924,24000000.0
2007-07-03 22:41:00,1.5926,1.5926,1.5923,1.5923,24000000.0
2007-07-03 22:42:00,1.5924,1.5924,1.5923,1.5924,24000000.0
2007-07-03 22:43:00,1.5925,1.5927,1.5925,1.5925,24000000.0
2007-07-03 22:45:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-03 22:47:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2007-07-03 22:48:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-03 22:49:00,1.5923,1.5923,1.5923,1.5923,24000000.0
2007-07-03 22:50:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-07-03 22:52:00,1.5924,1.5924,1.5923,1.5923,24000000.0
2007-07-03 22:55:00,1.5924,1.5924,1.5923,1.5923,24000000.0
2007-07-03 22:56:00,1.5922,1.5923,1.592,1.5922,24000000.0
2007-07-03 22:57:00,1.5925,1.5925,1.5925,1.5925,24000000.0
2007-07-03 22:58:00,1.5923,1.5925,1.5923,1.5924,24000000.0
2007-07-03 22:59:00,1.5923,1.5923,1.5923,1.5923,24000000.0
2007-07-03 23:00:00,1.5922,1.5924,1.5922,1.5924,24000000.0
2007-07-03 23:01:00,1.5925,1.5925,1.5925,1.5925,24000000.0
2007-07-03 23:02:00,1.5926,1.5927,1.5924,1.5926,24000000.0
2007-07-03 23:03:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-03 23:04:00,1.5923,1.5924,1.5922,1.5922,24000000.0
2007-07-03 23:05:00,1.5923,1.5923,1.5921,1.5923,24000000.0
2007-07-03 23:07:00,1.5921,1.5921,1.5917,1.5921,24000000.0
2007-07-03 23:08:00,1.5923,1.5924,1.5919,1.5924,24000000.0
2007-07-03 23:09:00,1.5925,1.5925,1.5922,1.5924,24000000.0
2007-07-03 23:10:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-07-03 23:11:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-03 23:12:00,1.5925,1.5925,1.5924,1.5924,24000000.0
2007-07-03 23:13:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-07-03 23:14:00,1.5925,1.5925,1.5925,1.5925,24000000.0
2007-07-03 23:17:00,1.5924,1.5927,1.5924,1.5924,24000000.0
2007-07-03 23:18:00,1.5927,1.5927,1.5924,1.5924,24000000.0
2007-07-03 23:19:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2007-07-03 23:20:00,1.5924,1.5927,1.5924,1.5926,24000000.0
2007-07-03 23:23:00,1.5924,1.5924,1.5923,1.5923,24000000.0
2007-07-03 23:24:00,1.5924,1.5924,1.5922,1.5923,24000000.0
2007-07-03 23:25:00,1.5926,1.5927,1.5922,1.5923,24000000.0
2007-07-03 23:26:00,1.5924,1.5925,1.5923,1.5924,24000000.0
2007-07-03 23:27:00,1.5925,1.5926,1.5925,1.5926,24000000.0
2007-07-03 23:29:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-03 23:32:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-07-03 23:35:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-07-03 23:36:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-03 23:37:00,1.5917,1.5919,1.5917,1.5919,24000000.0
2007-07-03 23:38:00,1.592,1.592,1.5919,1.5919,24000000.0
2007-07-03 23:39:00,1.5918,1.5919,1.5918,1.5919,24000000.0
2007-07-03 23:40:00,1.5918,1.5918,1.5913,1.5913,24000000.0
2007-07-03 23:41:00,1.5914,1.5914,1.5911,1.5913,24000000.0
2007-07-03 23:42:00,1.5914,1.5914,1.591,1.5912,24000000.0
2007-07-03 23:43:00,1.5913,1.5913,1.5912,1.5912,24000000.0
2007-07-03 23:44:00,1.5914,1.5914,1.5913,1.5913,24000000.0
2007-07-03 23:45:00,1.5915,1.5918,1.5913,1.5918,24000000.0
2007-07-03 23:46:00,1.5915,1.5916,1.5915,1.5916,24000000.0
2007-07-03 23:47:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-03 23:48:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-07-03 23:49:00,1.5918,1.592,1.5918,1.592,24000000.0
2007-07-03 23:50:00,1.5918,1.5921,1.5918,1.5919,24000000.0
2007-07-03 23:51:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-03 23:52:00,1.5919,1.5921,1.5919,1.5919,24000000.0
2007-07-03 23:54:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-03 23:55:00,1.5919,1.5921,1.5919,1.5921,24000000.0
2007-07-03 23:56:00,1.5919,1.592,1.5919,1.5919,24000000.0
2007-07-03 23:57:00,1.592,1.592,1.5919,1.5919,24000000.0
2007-07-03 23:59:00,1.5918,1.5918,1.5916,1.5917,24000000.0
2007-07-04 00:04:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-04 00:06:00,1.5922,1.5922,1.592,1.592,24000000.0
2007-07-04 00:07:00,1.5919,1.5919,1.5919,1.5919,24000000.0
2007-07-04 00:08:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-04 00:09:00,1.5917,1.5917,1.5916,1.5916,24000000.0
2007-07-04 00:10:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-04 00:11:00,1.5914,1.5917,1.5914,1.5915,24000000.0
2007-07-04 00:13:00,1.5914,1.5916,1.5914,1.5916,24000000.0
2007-07-04 00:14:00,1.5917,1.5917,1.5915,1.5915,24000000.0
2007-07-04 00:17:00,1.5917,1.5917,1.5915,1.5915,24000000.0
2007-07-04 00:18:00,1.5917,1.5917,1.5914,1.5914,24000000.0
2007-07-04 00:19:00,1.5916,1.5916,1.5914,1.5915,24000000.0
2007-07-04 00:24:00,1.5916,1.5916,1.5914,1.5915,24000000.0
2007-07-04 00:25:00,1.5916,1.5917,1.5916,1.5917,24000000.0
2007-07-04 00:26:00,1.5916,1.5918,1.5915,1.5915,24000000.0
2007-07-04 00:27:00,1.5917,1.5917,1.5914,1.5915,24000000.0
2007-07-04 00:28:00,1.5914,1.5919,1.5914,1.5915,24000000.0
2007-07-04 00:29:00,1.5914,1.5917,1.5913,1.5913,24000000.0
2007-07-04 00:30:00,1.5915,1.5915,1.5915,1.5915,24000000.0
2007-07-04 00:31:00,1.5917,1.5918,1.5917,1.5917,24000000.0
2007-07-04 00:32:00,1.5918,1.5919,1.5918,1.5919,24000000.0
2007-07-04 00:33:00,1.5918,1.5918,1.5917,1.5918,24000000.0
2007-07-04 00:34:00,1.5919,1.5919,1.5918,1.5918,24000000.0
2007-07-04 00:35:00,1.5917,1.592,1.5916,1.5916,24000000.0
2007-07-04 00:36:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-04 00:37:00,1.592,1.592,1.5917,1.5917,24000000.0
2007-07-04 00:38:00,1.5919,1.5919,1.5915,1.5915,24000000.0
2007-07-04 00:39:00,1.5917,1.5917,1.5916,1.5916,24000000.0
2007-07-04 00:40:00,1.5915,1.5917,1.5915,1.5916,24000000.0
2007-07-04 00:41:00,1.5915,1.5916,1.5914,1.5915,24000000.0
2007-07-04 00:42:00,1.5916,1.5917,1.5915,1.5915,24000000.0
2007-07-04 00:43:00,1.5917,1.5917,1.5914,1.5914,24000000.0
2007-07-04 00:44:00,1.5913,1.5913,1.5911,1.5911,24000000.0
2007-07-04 00:45:00,1.5913,1.5913,1.5911,1.5912,24000000.0
2007-07-04 00:46:00,1.5913,1.5913,1.5912,1.5912,24000000.0
2007-07-04 00:47:00,1.5913,1.5914,1.5912,1.5912,24000000.0
2007-07-04 00:48:00,1.5913,1.5913,1.5909,1.5909,24000000.0
2007-07-04 00:49:00,1.5908,1.5909,1.5908,1.5908,24000000.0
2007-07-04 00:50:00,1.591,1.591,1.5907,1.5908,24000000.0
2007-07-04 00:51:00,1.5907,1.5907,1.5907,1.5907,24000000.0
2007-07-04 00:52:00,1.5908,1.5908,1.5906,1.5907,24000000.0
2007-07-04 00:53:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-04 00:54:00,1.591,1.591,1.5908,1.5908,24000000.0
2007-07-04 00:55:00,1.5909,1.5909,1.5907,1.5908,24000000.0
2007-07-04 00:56:00,1.5909,1.5909,1.5908,1.5908,24000000.0
2007-07-04 00:57:00,1.5909,1.591,1.5909,1.5909,24000000.0
2007-07-04 00:58:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-04 00:59:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-04 01:00:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-04 01:01:00,1.5905,1.5906,1.5903,1.5904,24000000.0
2007-07-04 01:02:00,1.5903,1.5904,1.59,1.59,24000000.0
2007-07-04 01:03:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-07-04 01:04:00,1.59,1.59,1.5893,1.5897,24000000.0
2007-07-04 01:05:00,1.5899,1.5901,1.5899,1.5899,24000000.0
2007-07-04 01:06:00,1.5898,1.5902,1.5898,1.5902,24000000.0
2007-07-04 01:07:00,1.5901,1.5901,1.59,1.59,24000000.0
2007-07-04 01:08:00,1.5899,1.5903,1.5899,1.5899,24000000.0
2007-07-04 01:09:00,1.59,1.5902,1.59,1.5901,24000000.0
2007-07-04 01:10:00,1.59,1.5902,1.5899,1.59,24000000.0
2007-07-04 01:11:00,1.5899,1.5902,1.5899,1.5901,24000000.0
2007-07-04 01:12:00,1.59,1.5901,1.59,1.5901,24000000.0
2007-07-04 01:13:00,1.5902,1.5903,1.5901,1.5903,24000000.0
2007-07-04 01:14:00,1.5901,1.5903,1.5901,1.5903,24000000.0
2007-07-04 01:15:00,1.5904,1.5905,1.5901,1.5905,24000000.0
2007-07-04 01:16:00,1.5906,1.5906,1.5906,1.5906,24000000.0
2007-07-04 01:17:00,1.5907,1.5908,1.5907,1.5907,24000000.0
2007-07-04 01:18:00,1.5909,1.5909,1.5907,1.5907,24000000.0
2007-07-04 01:19:00,1.5908,1.5909,1.5907,1.5908,24000000.0
2007-07-04 01:20:00,1.5907,1.5907,1.5907,1.5907,24000000.0
2007-07-04 01:22:00,1.5908,1.5908,1.5907,1.5907,24000000.0
2007-07-04 01:23:00,1.5906,1.5908,1.5905,1.5906,24000000.0
2007-07-04 01:24:00,1.5905,1.5905,1.5902,1.5902,24000000.0
2007-07-04 01:25:00,1.5906,1.5906,1.5904,1.5904,24000000.0
2007-07-04 01:26:00,1.5905,1.5908,1.5903,1.5908,24000000.0
2007-07-04 01:27:00,1.5904,1.5906,1.5904,1.5905,24000000.0
2007-07-04 01:28:00,1.5904,1.5904,1.5899,1.5899,24000000.0
2007-07-04 01:29:00,1.5903,1.5903,1.5901,1.5901,24000000.0
2007-07-04 01:30:00,1.5907,1.5909,1.5902,1.5908,24000000.0
2007-07-04 01:31:00,1.5907,1.5908,1.5906,1.5907,24000000.0
2007-07-04 01:32:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-07-04 01:33:00,1.5908,1.5911,1.5908,1.5911,24000000.0
2007-07-04 01:34:00,1.5912,1.5915,1.5912,1.5915,24000000.0
2007-07-04 01:35:00,1.5916,1.5918,1.5915,1.5915,24000000.0
2007-07-04 01:36:00,1.5914,1.5916,1.5914,1.5914,24000000.0
2007-07-04 01:37:00,1.5913,1.5913,1.5912,1.5913,24000000.0
2007-07-04 01:38:00,1.5914,1.5914,1.5909,1.5909,24000000.0
2007-07-04 01:39:00,1.5908,1.591,1.5908,1.591,24000000.0
2007-07-04 01:40:00,1.5911,1.5911,1.5911,1.5911,24000000.0
2007-07-04 01:41:00,1.5912,1.5913,1.5911,1.5913,24000000.0
2007-07-04 01:42:00,1.5914,1.5914,1.5913,1.5913,24000000.0
2007-07-04 01:43:00,1.5912,1.5913,1.5912,1.5913,24000000.0
2007-07-04 01:44:00,1.5912,1.5913,1.5911,1.5911,24000000.0
2007-07-04 01:45:00,1.5912,1.5912,1.5912,1.5912,24000000.0
2007-07-04 01:46:00,1.5913,1.5913,1.5913,1.5913,24000000.0
2007-07-04 01:47:00,1.5911,1.5914,1.5911,1.5913,24000000.0
2007-07-04 01:48:00,1.5914,1.5914,1.5912,1.5912,24000000.0
2007-07-04 01:49:00,1.5911,1.5911,1.591,1.591,24000000.0
2007-07-04 01:50:00,1.5912,1.5913,1.5911,1.5911,24000000.0
2007-07-04 01:51:00,1.5912,1.5912,1.5911,1.5911,24000000.0
2007-07-04 01:52:00,1.5912,1.5914,1.5912,1.5914,24000000.0
2007-07-04 01:53:00,1.5913,1.5914,1.5913,1.5913,24000000.0
2007-07-04 01:54:00,1.5914,1.5914,1.5913,1.5914,24000000.0
2007-07-04 01:55:00,1.5911,1.5915,1.5911,1.5914,24000000.0
2007-07-04 01:56:00,1.5917,1.5918,1.5916,1.5918,24000000.0
2007-07-04 01:57:00,1.5919,1.5919,1.5916,1.5916,24000000.0
2007-07-04 01:58:00,1.5919,1.5919,1.5916,1.5917,24000000.0
2007-07-04 01:59:00,1.5916,1.5917,1.5914,1.5917,24000000.0
2007-07-04 02:00:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-04 02:01:00,1.5918,1.5919,1.5917,1.5919,24000000.0
2007-07-04 02:02:00,1.592,1.592,1.5919,1.5919,24000000.0
2007-07-04 02:03:00,1.592,1.592,1.5917,1.5917,24000000.0
2007-07-04 02:04:00,1.5918,1.5919,1.5918,1.5919,24000000.0
2007-07-04 02:05:00,1.5918,1.5919,1.5916,1.5918,24000000.0
2007-07-04 02:06:00,1.5917,1.5918,1.5917,1.5917,24000000.0
2007-07-04 02:07:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-04 02:08:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-04 02:09:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-04 02:10:00,1.5918,1.592,1.5916,1.5918,24000000.0
2007-07-04 02:11:00,1.5921,1.5921,1.5919,1.5921,24000000.0
2007-07-04 02:12:00,1.5919,1.592,1.5918,1.5918,24000000.0
2007-07-04 02:13:00,1.5921,1.5921,1.5919,1.5919,24000000.0
2007-07-04 02:14:00,1.592,1.592,1.5918,1.5918,24000000.0
2007-07-04 02:15:00,1.5917,1.5919,1.5917,1.5919,24000000.0
2007-07-04 02:16:00,1.5918,1.5918,1.5916,1.5917,24000000.0
2007-07-04 02:17:00,1.5916,1.5918,1.5916,1.5917,24000000.0
2007-07-04 02:18:00,1.5915,1.5917,1.5915,1.5917,24000000.0
2007-07-04 02:19:00,1.5916,1.5916,1.5912,1.5913,24000000.0
2007-07-04 02:20:00,1.5915,1.5915,1.5913,1.5913,24000000.0
2007-07-04 02:21:00,1.5915,1.5915,1.5912,1.5914,24000000.0
2007-07-04 02:22:00,1.5916,1.5919,1.5916,1.5919,24000000.0
2007-07-04 02:23:00,1.5917,1.5919,1.5917,1.5919,24000000.0
2007-07-04 02:24:00,1.5917,1.592,1.5916,1.5918,24000000.0
2007-07-04 02:25:00,1.5916,1.5919,1.5916,1.5919,24000000.0
2007-07-04 02:26:00,1.5918,1.5919,1.5918,1.5918,24000000.0
2007-07-04 02:27:00,1.5919,1.5919,1.5917,1.5917,24000000.0
2007-07-04 02:29:00,1.5919,1.5919,1.5917,1.5917,24000000.0
2007-07-04 02:30:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-04 02:31:00,1.5917,1.5919,1.5917,1.5918,24000000.0
2007-07-04 02:32:00,1.5917,1.5919,1.5917,1.5919,24000000.0
2007-07-04 02:33:00,1.592,1.5921,1.5919,1.592,24000000.0
2007-07-04 02:34:00,1.5921,1.5921,1.5916,1.5916,24000000.0
2007-07-04 02:35:00,1.5918,1.5919,1.5917,1.5917,24000000.0
2007-07-04 02:37:00,1.5916,1.5917,1.5916,1.5916,24000000.0
2007-07-04 02:38:00,1.5918,1.5918,1.5915,1.5915,24000000.0
2007-07-04 02:40:00,1.5917,1.5917,1.5915,1.5915,24000000.0
2007-07-04 02:41:00,1.5916,1.5916,1.5915,1.5916,24000000.0
2007-07-04 02:42:00,1.5915,1.5915,1.5915,1.5915,24000000.0
2007-07-04 02:44:00,1.5914,1.5916,1.5914,1.5915,24000000.0
2007-07-04 02:45:00,1.5918,1.5918,1.5914,1.5916,24000000.0
2007-07-04 02:46:00,1.5915,1.5915,1.5911,1.5911,24000000.0
2007-07-04 02:47:00,1.5913,1.5913,1.5912,1.5913,24000000.0
2007-07-04 02:48:00,1.5914,1.5914,1.5913,1.5913,24000000.0
2007-07-04 02:49:00,1.5912,1.5914,1.5911,1.5912,24000000.0
2007-07-04 02:50:00,1.5915,1.5916,1.5914,1.5914,24000000.0
2007-07-04 02:51:00,1.5915,1.5915,1.5912,1.5913,24000000.0
2007-07-04 02:52:00,1.5911,1.5914,1.5911,1.5914,24000000.0
2007-07-04 02:53:00,1.5913,1.5914,1.5912,1.5913,24000000.0
2007-07-04 02:54:00,1.5912,1.5913,1.591,1.591,24000000.0
2007-07-04 02:55:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-04 02:56:00,1.5905,1.5908,1.5905,1.5907,24000000.0
2007-07-04 02:57:00,1.5906,1.5908,1.5906,1.5907,24000000.0
2007-07-04 02:58:00,1.5908,1.591,1.5908,1.591,24000000.0
2007-07-04 02:59:00,1.5909,1.591,1.5909,1.5909,24000000.0
2007-07-04 03:00:00,1.5908,1.591,1.5908,1.5908,24000000.0
2007-07-04 03:01:00,1.5909,1.5913,1.5909,1.5911,24000000.0
2007-07-04 03:02:00,1.5912,1.5912,1.591,1.5911,24000000.0
2007-07-04 03:03:00,1.5912,1.5912,1.591,1.591,24000000.0
2007-07-04 03:04:00,1.5911,1.5912,1.591,1.591,24000000.0
2007-07-04 03:05:00,1.5909,1.5911,1.5909,1.5911,24000000.0
2007-07-04 03:06:00,1.5912,1.5912,1.5911,1.5911,24000000.0
2007-07-04 03:07:00,1.5912,1.5914,1.5912,1.5912,24000000.0
2007-07-04 03:08:00,1.5911,1.5913,1.5911,1.5913,24000000.0
2007-07-04 03:09:00,1.5912,1.5913,1.5912,1.5913,24000000.0
2007-07-04 03:10:00,1.5912,1.5912,1.5912,1.5912,24000000.0
2007-07-04 03:11:00,1.5913,1.5913,1.5912,1.5913,24000000.0
2007-07-04 03:12:00,1.5914,1.5916,1.5914,1.5916,24000000.0
2007-07-04 03:13:00,1.5917,1.5917,1.5916,1.5916,24000000.0
2007-07-04 03:14:00,1.5919,1.5919,1.5918,1.5919,24000000.0
2007-07-04 03:15:00,1.592,1.592,1.592,1.592,24000000.0
2007-07-04 03:16:00,1.5919,1.592,1.5917,1.5918,24000000.0
2007-07-04 03:17:00,1.592,1.5921,1.5919,1.5919,24000000.0
2007-07-04 03:18:00,1.5918,1.5922,1.5918,1.592,24000000.0
2007-07-04 03:19:00,1.5919,1.592,1.5918,1.592,24000000.0
2007-07-04 03:20:00,1.5919,1.592,1.5919,1.592,24000000.0
2007-07-04 03:21:00,1.5921,1.5921,1.5915,1.5915,24000000.0
2007-07-04 03:22:00,1.5916,1.5917,1.5915,1.5916,24000000.0
2007-07-04 03:23:00,1.5918,1.5918,1.5917,1.5918,24000000.0
2007-07-04 03:24:00,1.5919,1.5919,1.5917,1.5917,24000000.0
2007-07-04 03:25:00,1.5918,1.5918,1.5915,1.5916,24000000.0
2007-07-04 03:26:00,1.5915,1.5915,1.5911,1.5911,24000000.0
2007-07-04 03:27:00,1.5913,1.5914,1.5912,1.5914,24000000.0
2007-07-04 03:28:00,1.5916,1.5916,1.5915,1.5915,24000000.0
2007-07-04 03:29:00,1.5914,1.5915,1.5913,1.5915,24000000.0
2007-07-04 03:30:00,1.5914,1.5914,1.5883,1.5888,24000000.0
2007-07-04 03:31:00,1.5889,1.5889,1.5887,1.5889,24000000.0
2007-07-04 03:32:00,1.5892,1.5894,1.589,1.589,24000000.0
2007-07-04 03:33:00,1.5889,1.589,1.5888,1.589,24000000.0
2007-07-04 03:34:00,1.5889,1.5891,1.5888,1.5889,24000000.0
2007-07-04 03:35:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-04 03:36:00,1.5886,1.5888,1.5884,1.5884,24000000.0
2007-07-04 03:37:00,1.5885,1.5887,1.5885,1.5887,24000000.0
2007-07-04 03:38:00,1.5888,1.5891,1.5888,1.5891,24000000.0
2007-07-04 03:39:00,1.5893,1.5894,1.5892,1.5894,24000000.0
2007-07-04 03:40:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-04 03:41:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-04 03:42:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-04 03:43:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-04 03:44:00,1.5892,1.5896,1.5892,1.5896,24000000.0
2007-07-04 03:45:00,1.5897,1.5897,1.5895,1.5896,24000000.0
2007-07-04 03:46:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-07-04 03:47:00,1.59,1.59,1.5895,1.5896,24000000.0
2007-07-04 03:48:00,1.5897,1.5899,1.5896,1.5896,24000000.0
2007-07-04 03:49:00,1.5899,1.5899,1.5896,1.5897,24000000.0
2007-07-04 03:50:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-07-04 03:51:00,1.5897,1.5898,1.5895,1.5896,24000000.0
2007-07-04 03:52:00,1.5894,1.5895,1.5892,1.5892,24000000.0
2007-07-04 03:53:00,1.5893,1.5895,1.5891,1.5891,24000000.0
2007-07-04 03:54:00,1.5893,1.5895,1.5893,1.5894,24000000.0
2007-07-04 03:55:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-04 03:56:00,1.5891,1.5896,1.5891,1.5896,24000000.0
2007-07-04 03:57:00,1.5895,1.5896,1.5895,1.5895,24000000.0
2007-07-04 03:58:00,1.5894,1.5895,1.5894,1.5894,24000000.0
2007-07-04 03:59:00,1.5895,1.5897,1.5895,1.5895,24000000.0
2007-07-04 04:00:00,1.5896,1.5896,1.5895,1.5895,24000000.0
2007-07-04 04:01:00,1.5896,1.5896,1.5893,1.5893,24000000.0
2007-07-04 04:02:00,1.5891,1.5895,1.5891,1.5893,24000000.0
2007-07-04 04:03:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-04 04:04:00,1.5893,1.5893,1.5892,1.5892,24000000.0
2007-07-04 04:05:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-04 04:06:00,1.5894,1.5894,1.5891,1.5892,24000000.0
2007-07-04 04:07:00,1.5894,1.5894,1.5892,1.5892,24000000.0
2007-07-04 04:08:00,1.5894,1.5894,1.589,1.589,24000000.0
2007-07-04 04:09:00,1.5891,1.5891,1.5889,1.589,24000000.0
2007-07-04 04:10:00,1.5889,1.589,1.5887,1.5887,24000000.0
2007-07-04 04:11:00,1.5889,1.5889,1.5887,1.5888,24000000.0
2007-07-04 04:12:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-07-04 04:13:00,1.5889,1.5889,1.5888,1.5888,24000000.0
2007-07-04 04:14:00,1.5889,1.589,1.5888,1.589,24000000.0
2007-07-04 04:15:00,1.5889,1.5891,1.5889,1.5889,24000000.0
2007-07-04 04:16:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-07-04 04:17:00,1.589,1.5893,1.589,1.5893,24000000.0
2007-07-04 04:18:00,1.5892,1.5894,1.5891,1.5893,24000000.0
2007-07-04 04:19:00,1.5894,1.5894,1.5891,1.5892,24000000.0
2007-07-04 04:20:00,1.5893,1.5895,1.5893,1.5894,24000000.0
2007-07-04 04:21:00,1.5893,1.5894,1.5892,1.5893,24000000.0
2007-07-04 04:22:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-04 04:23:00,1.5896,1.5896,1.5893,1.5893,24000000.0
2007-07-04 04:24:00,1.5892,1.5893,1.5892,1.5892,24000000.0
2007-07-04 04:25:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-07-04 04:26:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-04 04:27:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-04 04:28:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-04 04:29:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-04 04:30:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-04 04:31:00,1.5889,1.5891,1.5888,1.5888,24000000.0
2007-07-04 04:32:00,1.5889,1.5889,1.5886,1.5886,24000000.0
2007-07-04 04:33:00,1.5888,1.5889,1.5887,1.5887,24000000.0
2007-07-04 04:34:00,1.5889,1.5889,1.5888,1.5888,24000000.0
2007-07-04 04:35:00,1.5886,1.5887,1.5886,1.5887,24000000.0
2007-07-04 04:36:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-04 04:37:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-04 04:38:00,1.5886,1.5887,1.5884,1.5885,24000000.0
2007-07-04 04:39:00,1.5886,1.5888,1.5886,1.5887,24000000.0
2007-07-04 04:40:00,1.5885,1.5888,1.5885,1.5888,24000000.0
2007-07-04 04:41:00,1.5886,1.5888,1.5886,1.5888,24000000.0
2007-07-04 04:42:00,1.5887,1.589,1.5887,1.5889,24000000.0
2007-07-04 04:43:00,1.5891,1.5891,1.5889,1.589,24000000.0
2007-07-04 04:44:00,1.5889,1.589,1.5888,1.589,24000000.0
2007-07-04 04:45:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-04 04:46:00,1.589,1.5891,1.589,1.589,24000000.0
2007-07-04 04:47:00,1.5889,1.5889,1.5885,1.5887,24000000.0
2007-07-04 04:48:00,1.5886,1.5889,1.5886,1.5888,24000000.0
2007-07-04 04:49:00,1.5889,1.589,1.5889,1.5889,24000000.0
2007-07-04 04:50:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-07-04 04:51:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-04 04:52:00,1.5888,1.5889,1.5887,1.5889,24000000.0
2007-07-04 04:53:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-07-04 04:54:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-04 04:55:00,1.5889,1.5889,1.5888,1.5889,24000000.0
2007-07-04 04:56:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-07-04 04:57:00,1.589,1.589,1.5888,1.5889,24000000.0
2007-07-04 04:58:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-07-04 04:59:00,1.589,1.5891,1.589,1.5891,24000000.0
2007-07-04 05:00:00,1.589,1.5892,1.589,1.5891,24000000.0
2007-07-04 05:01:00,1.589,1.5893,1.589,1.5893,24000000.0
2007-07-04 05:02:00,1.5892,1.5892,1.5888,1.5889,24000000.0
2007-07-04 05:03:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-04 05:04:00,1.5886,1.5887,1.5886,1.5887,24000000.0
2007-07-04 05:05:00,1.5888,1.5888,1.5887,1.5888,24000000.0
2007-07-04 05:06:00,1.5887,1.5887,1.5884,1.5884,24000000.0
2007-07-04 05:07:00,1.5886,1.5886,1.5885,1.5886,24000000.0
2007-07-04 05:08:00,1.5887,1.5887,1.5885,1.5885,24000000.0
2007-07-04 05:09:00,1.5887,1.5887,1.5885,1.5886,24000000.0
2007-07-04 05:10:00,1.5887,1.5888,1.5887,1.5887,24000000.0
2007-07-04 05:11:00,1.5888,1.5888,1.5886,1.5887,24000000.0
2007-07-04 05:12:00,1.5886,1.5887,1.5886,1.5886,24000000.0
2007-07-04 05:13:00,1.5887,1.5888,1.5886,1.5888,24000000.0
2007-07-04 05:14:00,1.5886,1.5887,1.5886,1.5887,24000000.0
2007-07-04 05:15:00,1.5886,1.5887,1.5886,1.5886,24000000.0
2007-07-04 05:16:00,1.5887,1.5888,1.5886,1.5886,24000000.0
2007-07-04 05:17:00,1.5888,1.5888,1.5886,1.5887,24000000.0
2007-07-04 05:18:00,1.5886,1.5888,1.5886,1.5887,24000000.0
2007-07-04 05:19:00,1.5885,1.5886,1.5885,1.5886,24000000.0
2007-07-04 05:20:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-07-04 05:21:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-07-04 05:22:00,1.5886,1.5886,1.5886,1.5886,24000000.0
2007-07-04 05:23:00,1.5885,1.5888,1.5885,1.5886,24000000.0
2007-07-04 05:24:00,1.5885,1.5886,1.5884,1.5885,24000000.0
2007-07-04 05:25:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-07-04 05:26:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-07-04 05:27:00,1.5884,1.5884,1.5884,1.5884,24000000.0
2007-07-04 05:28:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-07-04 05:29:00,1.5885,1.5885,1.5883,1.5883,24000000.0
2007-07-04 05:30:00,1.5884,1.5884,1.5883,1.5883,24000000.0
2007-07-04 05:31:00,1.5882,1.5884,1.5882,1.5884,24000000.0
2007-07-04 05:32:00,1.5883,1.5883,1.5882,1.5883,24000000.0
2007-07-04 05:33:00,1.5881,1.5882,1.588,1.5882,24000000.0
2007-07-04 05:34:00,1.5883,1.5883,1.588,1.588,24000000.0
2007-07-04 05:35:00,1.5879,1.5882,1.5879,1.5881,24000000.0
2007-07-04 05:36:00,1.588,1.588,1.5876,1.5876,24000000.0
2007-07-04 05:37:00,1.5875,1.5878,1.5875,1.5878,24000000.0
2007-07-04 05:38:00,1.5877,1.5877,1.5872,1.5872,24000000.0
2007-07-04 05:39:00,1.5873,1.5876,1.5873,1.5874,24000000.0
2007-07-04 05:40:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-04 05:41:00,1.5873,1.5875,1.5873,1.5874,24000000.0
2007-07-04 05:42:00,1.5875,1.5877,1.5875,1.5876,24000000.0
2007-07-04 05:43:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-04 05:44:00,1.5874,1.5874,1.5871,1.5872,24000000.0
2007-07-04 05:45:00,1.5871,1.5872,1.5869,1.5871,24000000.0
2007-07-04 05:46:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-04 05:47:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-04 05:48:00,1.5873,1.5873,1.5871,1.5871,24000000.0
2007-07-04 05:49:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-04 05:50:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-04 05:51:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 05:52:00,1.5873,1.5873,1.587,1.5871,24000000.0
2007-07-04 05:53:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-04 05:54:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-04 05:55:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-07-04 05:56:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-04 05:57:00,1.5871,1.5871,1.5869,1.587,24000000.0
2007-07-04 05:58:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-04 05:59:00,1.587,1.5874,1.587,1.587,24000000.0
2007-07-04 06:00:00,1.5871,1.5874,1.5869,1.5871,24000000.0
2007-07-04 06:01:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-07-04 06:02:00,1.5868,1.5871,1.5868,1.587,24000000.0
2007-07-04 06:03:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 06:04:00,1.5871,1.5873,1.587,1.5871,24000000.0
2007-07-04 06:05:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-04 06:06:00,1.5872,1.5872,1.587,1.5872,24000000.0
2007-07-04 06:07:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-04 06:08:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 06:09:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-04 06:10:00,1.5872,1.5872,1.5869,1.587,24000000.0
2007-07-04 06:11:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-07-04 06:12:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-04 06:14:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 06:15:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 06:16:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 06:17:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-04 06:18:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-04 06:19:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-04 06:20:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 06:21:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 06:22:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-04 06:23:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-04 06:24:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-04 06:25:00,1.5868,1.5871,1.5868,1.5871,24000000.0
2007-07-04 06:26:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-04 06:27:00,1.5868,1.5871,1.5868,1.5871,24000000.0
2007-07-04 06:28:00,1.587,1.5874,1.587,1.5874,24000000.0
2007-07-04 06:29:00,1.5873,1.5878,1.5873,1.5878,24000000.0
2007-07-04 06:30:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 06:31:00,1.5876,1.5877,1.5875,1.5875,24000000.0
2007-07-04 06:32:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-04 06:33:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-04 06:34:00,1.5873,1.5875,1.5873,1.5874,24000000.0
2007-07-04 06:35:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-04 06:38:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 06:39:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-04 06:40:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 06:41:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-04 06:42:00,1.5876,1.5876,1.5874,1.5875,24000000.0
2007-07-04 06:43:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-07-04 06:44:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-04 06:45:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-04 06:46:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-04 06:47:00,1.5873,1.5875,1.5873,1.5874,24000000.0
2007-07-04 06:48:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-04 06:49:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-04 06:50:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 06:51:00,1.5871,1.5872,1.587,1.5871,24000000.0
2007-07-04 06:52:00,1.5872,1.5872,1.587,1.5871,24000000.0
2007-07-04 06:53:00,1.5872,1.5875,1.5872,1.5873,24000000.0
2007-07-04 06:54:00,1.5874,1.5876,1.5873,1.5876,24000000.0
2007-07-04 06:55:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-04 06:56:00,1.5876,1.5876,1.5869,1.5869,24000000.0
2007-07-04 06:57:00,1.5866,1.587,1.5866,1.587,24000000.0
2007-07-04 06:58:00,1.5871,1.5872,1.587,1.5871,24000000.0
2007-07-04 06:59:00,1.5872,1.5873,1.5871,1.5871,24000000.0
2007-07-04 07:00:00,1.5873,1.5874,1.5869,1.5869,24000000.0
2007-07-04 07:01:00,1.5868,1.5871,1.5868,1.5871,24000000.0
2007-07-04 07:02:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-04 07:03:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-04 07:04:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-04 07:05:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-04 07:06:00,1.5873,1.5873,1.587,1.5871,24000000.0
2007-07-04 07:07:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-04 07:08:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-04 07:09:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-04 07:10:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-04 07:11:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-04 07:12:00,1.587,1.5871,1.5868,1.587,24000000.0
2007-07-04 07:13:00,1.5871,1.5871,1.5869,1.587,24000000.0
2007-07-04 07:16:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 07:18:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-04 07:19:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 07:20:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-04 07:21:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-04 07:22:00,1.587,1.5871,1.5869,1.587,24000000.0
2007-07-04 07:23:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 07:24:00,1.587,1.5871,1.5869,1.587,24000000.0
2007-07-04 07:25:00,1.5871,1.5873,1.5871,1.5872,24000000.0
2007-07-04 07:26:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-04 07:27:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 07:28:00,1.5874,1.5876,1.5873,1.5876,24000000.0
2007-07-04 07:29:00,1.5875,1.5876,1.5874,1.5874,24000000.0
2007-07-04 07:30:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-07-04 07:31:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-04 07:32:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 07:33:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-04 07:34:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-04 07:35:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-04 07:36:00,1.5876,1.5877,1.5874,1.5874,24000000.0
2007-07-04 07:37:00,1.5875,1.5875,1.5873,1.5874,24000000.0
2007-07-04 07:38:00,1.5873,1.5874,1.5871,1.5873,24000000.0
2007-07-04 07:39:00,1.5872,1.5874,1.5872,1.5873,24000000.0
2007-07-04 07:40:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 07:41:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-04 07:42:00,1.5874,1.5874,1.5869,1.5869,24000000.0
2007-07-04 07:43:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-04 07:44:00,1.5872,1.5872,1.5869,1.5869,24000000.0
2007-07-04 07:45:00,1.5868,1.5868,1.5865,1.5865,24000000.0
2007-07-04 07:46:00,1.5864,1.5865,1.5863,1.5864,24000000.0
2007-07-04 07:47:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-04 07:48:00,1.5866,1.5869,1.5865,1.5868,24000000.0
2007-07-04 07:49:00,1.5867,1.5871,1.5866,1.5869,24000000.0
2007-07-04 07:50:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-04 07:51:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-04 07:52:00,1.5868,1.5869,1.5867,1.5869,24000000.0
2007-07-04 07:53:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-04 07:54:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-04 07:55:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 07:56:00,1.5872,1.5873,1.5871,1.5873,24000000.0
2007-07-04 07:57:00,1.5875,1.5878,1.5874,1.5876,24000000.0
2007-07-04 07:58:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-04 07:59:00,1.5872,1.5875,1.5872,1.5874,24000000.0
2007-07-04 08:00:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-04 08:01:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-04 08:02:00,1.5874,1.5878,1.5874,1.5878,24000000.0
2007-07-04 08:03:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 08:04:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-04 08:05:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-04 08:06:00,1.5878,1.5879,1.5877,1.5879,24000000.0
2007-07-04 08:07:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-04 08:09:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-04 08:10:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-04 08:11:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-04 08:12:00,1.5881,1.5881,1.5878,1.5878,24000000.0
2007-07-04 08:13:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-04 08:14:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-04 08:15:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-04 08:16:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-04 08:17:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-04 08:18:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-04 08:19:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-04 08:20:00,1.588,1.5881,1.5878,1.588,24000000.0
2007-07-04 08:21:00,1.5879,1.5881,1.5879,1.588,24000000.0
2007-07-04 08:22:00,1.5881,1.5882,1.588,1.5882,24000000.0
2007-07-04 08:23:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-07-04 08:24:00,1.5882,1.5882,1.5879,1.5879,24000000.0
2007-07-04 08:25:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-04 08:26:00,1.5878,1.5883,1.5878,1.588,24000000.0
2007-07-04 08:27:00,1.5882,1.5882,1.5878,1.5878,24000000.0
2007-07-04 08:28:00,1.5877,1.5877,1.5875,1.5876,24000000.0
2007-07-04 08:29:00,1.5877,1.5878,1.5876,1.5876,24000000.0
2007-07-04 08:30:00,1.5875,1.5877,1.5875,1.5877,24000000.0
2007-07-04 08:31:00,1.5878,1.5878,1.5874,1.5874,24000000.0
2007-07-04 08:32:00,1.5875,1.5876,1.5872,1.5872,24000000.0
2007-07-04 08:33:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-04 08:34:00,1.587,1.5871,1.5869,1.5869,24000000.0
2007-07-04 08:35:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-04 08:36:00,1.5871,1.5872,1.5869,1.5871,24000000.0
2007-07-04 08:37:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 08:38:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-04 08:39:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 08:40:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-07-04 08:41:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 08:42:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-04 08:43:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 08:44:00,1.5871,1.5871,1.5868,1.5868,24000000.0
2007-07-04 08:45:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-04 08:46:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-04 08:47:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-04 08:48:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-04 08:49:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-04 08:50:00,1.5868,1.5869,1.5867,1.5869,24000000.0
2007-07-04 08:51:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-04 08:53:00,1.587,1.5871,1.5867,1.5867,24000000.0
2007-07-04 08:54:00,1.5868,1.5873,1.5868,1.5873,24000000.0
2007-07-04 08:55:00,1.5874,1.5877,1.5873,1.5875,24000000.0
2007-07-04 08:56:00,1.5876,1.5877,1.5875,1.5877,24000000.0
2007-07-04 08:57:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-04 08:58:00,1.5877,1.5879,1.5875,1.5875,24000000.0
2007-07-04 08:59:00,1.5874,1.5877,1.5874,1.5877,24000000.0
2007-07-04 09:00:00,1.5878,1.5879,1.5877,1.5878,24000000.0
2007-07-04 09:01:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-04 09:02:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-04 09:03:00,1.5879,1.5882,1.5879,1.5879,24000000.0
2007-07-04 09:04:00,1.5882,1.5882,1.5877,1.5877,24000000.0
2007-07-04 09:05:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-04 09:06:00,1.5875,1.5877,1.5875,1.5875,24000000.0
2007-07-04 09:07:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-04 09:08:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 09:09:00,1.5874,1.5878,1.5874,1.5877,24000000.0
2007-07-04 09:10:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-04 09:11:00,1.5876,1.5876,1.5874,1.5875,24000000.0
2007-07-04 09:12:00,1.5876,1.5876,1.5874,1.5875,24000000.0
2007-07-04 09:13:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-04 09:14:00,1.5876,1.5881,1.5876,1.5881,24000000.0
2007-07-04 09:15:00,1.5883,1.5887,1.5883,1.5885,24000000.0
2007-07-04 09:16:00,1.5886,1.5886,1.5884,1.5885,24000000.0
2007-07-04 09:17:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-07-04 09:18:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-07-04 09:19:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-07-04 09:20:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-04 09:21:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-04 09:22:00,1.5884,1.5884,1.5882,1.5883,24000000.0
2007-07-04 09:23:00,1.588,1.5883,1.588,1.5881,24000000.0
2007-07-04 09:24:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-04 09:25:00,1.5885,1.5891,1.5885,1.589,24000000.0
2007-07-04 09:26:00,1.5889,1.589,1.5888,1.589,24000000.0
2007-07-04 09:27:00,1.5889,1.5892,1.5887,1.5887,24000000.0
2007-07-04 09:28:00,1.5886,1.5888,1.5886,1.5888,24000000.0
2007-07-04 09:29:00,1.5889,1.5889,1.5887,1.5887,24000000.0
2007-07-04 09:30:00,1.5889,1.5889,1.5886,1.5886,24000000.0
2007-07-04 09:31:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-07-04 09:32:00,1.5886,1.5886,1.5885,1.5886,24000000.0
2007-07-04 09:34:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-04 09:35:00,1.5886,1.5886,1.5885,1.5886,24000000.0
2007-07-04 09:36:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-07-04 09:37:00,1.5882,1.5884,1.5882,1.5882,24000000.0
2007-07-04 09:38:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-07-04 09:39:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-04 09:40:00,1.5884,1.5884,1.5883,1.5883,24000000.0
2007-07-04 09:41:00,1.5884,1.5884,1.5883,1.5884,24000000.0
2007-07-04 09:42:00,1.5883,1.5883,1.588,1.588,24000000.0
2007-07-04 09:43:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-04 09:44:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-04 09:45:00,1.588,1.5881,1.5879,1.5881,24000000.0
2007-07-04 09:46:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-04 09:47:00,1.588,1.588,1.5877,1.5877,24000000.0
2007-07-04 09:48:00,1.5879,1.5879,1.5877,1.5878,24000000.0
2007-07-04 09:49:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-04 09:50:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-04 09:51:00,1.5882,1.5883,1.5881,1.5882,24000000.0
2007-07-04 09:52:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-04 09:53:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-04 09:54:00,1.5882,1.5883,1.5882,1.5882,24000000.0
2007-07-04 09:56:00,1.5883,1.5883,1.588,1.5882,24000000.0
2007-07-04 09:57:00,1.5883,1.5883,1.5882,1.5883,24000000.0
2007-07-04 09:58:00,1.5885,1.5885,1.5883,1.5883,24000000.0
2007-07-04 09:59:00,1.5885,1.5885,1.5882,1.5882,24000000.0
2007-07-04 10:00:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-04 10:01:00,1.5882,1.5882,1.5879,1.5879,24000000.0
2007-07-04 10:03:00,1.5878,1.588,1.5877,1.5877,24000000.0
2007-07-04 10:04:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-04 10:05:00,1.5874,1.5877,1.5874,1.5876,24000000.0
2007-07-04 10:06:00,1.5875,1.5875,1.5873,1.5875,24000000.0
2007-07-04 10:07:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-04 10:08:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-04 10:09:00,1.5876,1.5877,1.5875,1.5877,24000000.0
2007-07-04 10:10:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-04 10:11:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-04 10:12:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-04 10:13:00,1.5874,1.5878,1.5874,1.5875,24000000.0
2007-07-04 10:14:00,1.5874,1.5875,1.5873,1.5874,24000000.0
2007-07-04 10:15:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 10:16:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-04 10:17:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-04 10:18:00,1.5876,1.5879,1.5876,1.5877,24000000.0
2007-07-04 10:19:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-04 10:20:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 10:21:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-04 10:22:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 10:23:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 10:24:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-04 10:25:00,1.5875,1.5877,1.5875,1.5876,24000000.0
2007-07-04 10:26:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-04 10:28:00,1.5878,1.5878,1.5875,1.5875,24000000.0
2007-07-04 10:29:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-07-04 10:30:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-04 10:31:00,1.5876,1.5876,1.5873,1.5874,24000000.0
2007-07-04 10:32:00,1.5873,1.5873,1.5871,1.5871,24000000.0
2007-07-04 10:33:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-04 10:34:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-04 10:35:00,1.5869,1.5872,1.5869,1.5871,24000000.0
2007-07-04 10:36:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-04 10:37:00,1.587,1.5871,1.5868,1.587,24000000.0
2007-07-04 10:39:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-04 10:40:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-04 10:41:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 10:42:00,1.587,1.5872,1.5869,1.5872,24000000.0
2007-07-04 10:43:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-07-04 10:44:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-04 10:45:00,1.5872,1.5872,1.5869,1.5871,24000000.0
2007-07-04 10:46:00,1.5869,1.5874,1.5869,1.587,24000000.0
2007-07-04 10:47:00,1.5869,1.5872,1.5869,1.5872,24000000.0
2007-07-04 10:48:00,1.587,1.5873,1.587,1.5872,24000000.0
2007-07-04 10:49:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 10:50:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-04 10:51:00,1.5871,1.5874,1.5871,1.5872,24000000.0
2007-07-04 10:52:00,1.5874,1.5874,1.5872,1.5874,24000000.0
2007-07-04 10:54:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-04 10:55:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-04 10:56:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 10:57:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 10:58:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 10:59:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-04 11:00:00,1.5873,1.5876,1.5872,1.5872,24000000.0
2007-07-04 11:01:00,1.5874,1.5874,1.5869,1.5871,24000000.0
2007-07-04 11:02:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-04 11:03:00,1.5871,1.5873,1.5871,1.5873,24000000.0
2007-07-04 11:04:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-04 11:05:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-04 11:06:00,1.587,1.5872,1.5865,1.5866,24000000.0
2007-07-04 11:07:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-07-04 11:08:00,1.587,1.5872,1.5869,1.5872,24000000.0
2007-07-04 11:09:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-07-04 11:10:00,1.5876,1.5878,1.5875,1.5877,24000000.0
2007-07-04 11:11:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-04 11:12:00,1.5875,1.5875,1.5872,1.5873,24000000.0
2007-07-04 11:13:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-04 11:14:00,1.587,1.5874,1.5869,1.5873,24000000.0
2007-07-04 11:15:00,1.5872,1.5875,1.5872,1.5873,24000000.0
2007-07-04 11:16:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 11:17:00,1.5875,1.5875,1.5873,1.5875,24000000.0
2007-07-04 11:18:00,1.5873,1.5879,1.5873,1.5878,24000000.0
2007-07-04 11:19:00,1.5879,1.588,1.5879,1.5879,24000000.0
2007-07-04 11:20:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-07-04 11:21:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-04 11:22:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-04 11:23:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-04 11:24:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-04 11:25:00,1.588,1.588,1.5878,1.5879,24000000.0
2007-07-04 11:26:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-04 11:27:00,1.5877,1.5877,1.5875,1.5877,24000000.0
2007-07-04 11:28:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-04 11:29:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 11:30:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-04 11:32:00,1.5879,1.5882,1.5879,1.5882,24000000.0
2007-07-04 11:33:00,1.5881,1.5881,1.5879,1.5881,24000000.0
2007-07-04 11:35:00,1.5882,1.5882,1.5879,1.5879,24000000.0
2007-07-04 11:38:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-04 11:41:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-04 11:42:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-04 11:43:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-04 11:44:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-04 11:45:00,1.5879,1.5881,1.5879,1.5879,24000000.0
2007-07-04 11:46:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-04 11:47:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 11:48:00,1.5876,1.5879,1.5876,1.5877,24000000.0
2007-07-04 11:49:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-04 11:51:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-04 11:53:00,1.5879,1.5879,1.5876,1.5876,24000000.0
2007-07-04 11:54:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-04 11:55:00,1.5878,1.5878,1.5876,1.5878,24000000.0
2007-07-04 11:57:00,1.5879,1.5882,1.5879,1.5881,24000000.0
2007-07-04 11:58:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-04 11:59:00,1.588,1.5882,1.5878,1.5879,24000000.0
2007-07-04 12:00:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-04 12:01:00,1.5877,1.5878,1.5876,1.5878,24000000.0
2007-07-04 12:02:00,1.5877,1.5878,1.5876,1.5878,24000000.0
2007-07-04 12:03:00,1.5877,1.5879,1.5876,1.5877,24000000.0
2007-07-04 12:04:00,1.5879,1.5879,1.5876,1.5876,24000000.0
2007-07-04 12:05:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-04 12:06:00,1.5877,1.588,1.5876,1.5879,24000000.0
2007-07-04 12:07:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-04 12:08:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-04 12:09:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-04 12:12:00,1.5875,1.5877,1.5875,1.5877,24000000.0
2007-07-04 12:13:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-04 12:14:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 12:20:00,1.5876,1.5878,1.5875,1.5875,24000000.0
2007-07-04 12:21:00,1.5876,1.5878,1.5875,1.5876,24000000.0
2007-07-04 12:22:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 12:23:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 12:24:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-04 12:25:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-04 12:26:00,1.5874,1.5877,1.5874,1.5877,24000000.0
2007-07-04 12:30:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-04 12:31:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 12:32:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-04 12:36:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-04 12:37:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-04 12:38:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-04 12:40:00,1.5879,1.5881,1.5879,1.5879,24000000.0
2007-07-04 12:41:00,1.5881,1.5881,1.5879,1.5881,24000000.0
2007-07-04 12:42:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-04 12:48:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-07-04 12:49:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-04 12:50:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-04 12:52:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-04 12:53:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-04 12:55:00,1.5876,1.5878,1.5876,1.5876,24000000.0
2007-07-04 12:56:00,1.5875,1.5881,1.5875,1.5878,24000000.0
2007-07-04 12:57:00,1.5879,1.5879,1.5872,1.5874,24000000.0
2007-07-04 12:58:00,1.5875,1.5875,1.587,1.5872,24000000.0
2007-07-04 12:59:00,1.587,1.5875,1.587,1.5871,24000000.0
2007-07-04 13:00:00,1.587,1.5876,1.587,1.5876,24000000.0
2007-07-04 13:01:00,1.5877,1.5877,1.5874,1.5874,24000000.0
2007-07-04 13:02:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-04 13:03:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-07-04 13:04:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 13:05:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-04 13:06:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-04 13:07:00,1.5872,1.5872,1.5869,1.5871,24000000.0
2007-07-04 13:08:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-04 13:09:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-04 13:10:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 13:11:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 13:13:00,1.5874,1.5874,1.5872,1.5874,24000000.0
2007-07-04 13:17:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-07-04 13:18:00,1.5874,1.5874,1.5872,1.5874,24000000.0
2007-07-04 13:19:00,1.5872,1.5875,1.5872,1.5874,24000000.0
2007-07-04 13:21:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-04 13:24:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-04 13:26:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-04 13:27:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-04 13:28:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 13:29:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-04 13:31:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-04 13:32:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-04 13:34:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-04 13:35:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 13:36:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-04 13:37:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-07-04 13:38:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-04 13:39:00,1.5875,1.5875,1.5872,1.5874,24000000.0
2007-07-04 13:40:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-07-04 13:41:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-04 13:43:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 13:44:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 13:45:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 13:47:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-04 13:48:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-04 13:49:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 13:50:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-04 13:51:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 13:52:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 13:53:00,1.5874,1.5875,1.5871,1.5871,24000000.0
2007-07-04 13:54:00,1.5872,1.5875,1.5871,1.5873,24000000.0
2007-07-04 13:55:00,1.5875,1.5875,1.5871,1.5871,24000000.0
2007-07-04 13:56:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 13:57:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-04 13:58:00,1.5875,1.5876,1.5873,1.5876,24000000.0
2007-07-04 13:59:00,1.5878,1.5881,1.5875,1.5875,24000000.0
2007-07-04 14:00:00,1.5876,1.5879,1.5874,1.5879,24000000.0
2007-07-04 14:01:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-04 14:02:00,1.5875,1.5876,1.5872,1.5874,24000000.0
2007-07-04 14:05:00,1.5872,1.5876,1.5872,1.5872,24000000.0
2007-07-04 14:06:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-04 14:07:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 14:08:00,1.5869,1.587,1.5867,1.5869,24000000.0
2007-07-04 14:09:00,1.5867,1.5869,1.5866,1.5869,24000000.0
2007-07-04 14:10:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-04 14:11:00,1.587,1.5872,1.5867,1.5867,24000000.0
2007-07-04 14:12:00,1.5866,1.5871,1.5866,1.5868,24000000.0
2007-07-04 14:13:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-04 14:14:00,1.5868,1.587,1.5865,1.587,24000000.0
2007-07-04 14:15:00,1.5871,1.5875,1.5868,1.5869,24000000.0
2007-07-04 14:16:00,1.587,1.5877,1.587,1.5877,24000000.0
2007-07-04 14:17:00,1.5876,1.5877,1.5874,1.5874,24000000.0
2007-07-04 14:18:00,1.5876,1.5879,1.5874,1.5876,24000000.0
2007-07-04 14:19:00,1.5875,1.5878,1.5875,1.5876,24000000.0
2007-07-04 14:20:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 14:21:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-04 14:22:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-04 14:23:00,1.5878,1.5878,1.5875,1.5876,24000000.0
2007-07-04 14:26:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-04 14:28:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-07-04 14:29:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 14:30:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 14:32:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 14:33:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-04 14:34:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-04 14:35:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 14:36:00,1.5872,1.5876,1.5872,1.5875,24000000.0
2007-07-04 14:37:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-04 14:38:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-04 14:39:00,1.5875,1.5876,1.5873,1.5875,24000000.0
2007-07-04 14:40:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-04 14:41:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-04 14:42:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-04 14:43:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-04 14:44:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 14:48:00,1.5873,1.5873,1.5869,1.5871,24000000.0
2007-07-04 14:50:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 14:52:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-04 14:53:00,1.587,1.5873,1.587,1.5872,24000000.0
2007-07-04 14:54:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-04 14:55:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-04 14:58:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 14:59:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-04 15:00:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-04 15:01:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 15:02:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 15:03:00,1.5875,1.5875,1.5872,1.5875,24000000.0
2007-07-04 15:04:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-04 15:05:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-04 15:06:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 15:07:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-04 15:09:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-04 15:10:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 15:12:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 15:14:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 15:17:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-04 15:20:00,1.5871,1.5873,1.5871,1.5872,24000000.0
2007-07-04 15:21:00,1.5871,1.5872,1.5869,1.5871,24000000.0
2007-07-04 15:22:00,1.5872,1.5872,1.587,1.5872,24000000.0
2007-07-04 15:23:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 15:24:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 15:25:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 15:26:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 15:27:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 15:29:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-04 15:34:00,1.5875,1.5875,1.5873,1.5875,24000000.0
2007-07-04 15:35:00,1.5877,1.5877,1.5875,1.5876,24000000.0
2007-07-04 15:36:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-04 15:37:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-04 15:38:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-04 15:39:00,1.5872,1.5873,1.5866,1.587,24000000.0
2007-07-04 15:40:00,1.5871,1.5872,1.5866,1.5872,24000000.0
2007-07-04 15:41:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-04 15:42:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-04 15:43:00,1.5874,1.5875,1.587,1.5873,24000000.0
2007-07-04 15:44:00,1.5875,1.5875,1.5873,1.5874,24000000.0
2007-07-04 15:45:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-04 15:46:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 15:47:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-04 15:48:00,1.5875,1.5875,1.5872,1.5875,24000000.0
2007-07-04 15:49:00,1.5873,1.5875,1.5872,1.5873,24000000.0
2007-07-04 15:50:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-04 15:51:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-04 15:53:00,1.5868,1.5872,1.5868,1.5872,24000000.0
2007-07-04 15:54:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-07-04 15:55:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 15:56:00,1.587,1.587,1.5867,1.5869,24000000.0
2007-07-04 15:57:00,1.5867,1.5869,1.5867,1.5867,24000000.0
2007-07-04 15:58:00,1.5868,1.5874,1.5868,1.5874,24000000.0
2007-07-04 15:59:00,1.5872,1.5874,1.587,1.5871,24000000.0
2007-07-04 16:00:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-04 16:01:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-04 16:02:00,1.5873,1.5873,1.5871,1.5873,24000000.0
2007-07-04 16:03:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-04 16:04:00,1.5868,1.5872,1.5868,1.5871,24000000.0
2007-07-04 16:05:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-04 16:06:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-04 16:07:00,1.5871,1.5873,1.587,1.587,24000000.0
2007-07-04 16:08:00,1.5868,1.5871,1.5868,1.5869,24000000.0
2007-07-04 16:09:00,1.5868,1.587,1.5866,1.587,24000000.0
2007-07-04 16:10:00,1.5869,1.5871,1.5869,1.5869,24000000.0
2007-07-04 16:11:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-04 16:12:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-04 16:13:00,1.5869,1.5869,1.5867,1.5869,24000000.0
2007-07-04 16:14:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-04 16:15:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 16:16:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-04 16:17:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-04 16:18:00,1.587,1.5871,1.5868,1.5869,24000000.0
2007-07-04 16:20:00,1.587,1.587,1.5867,1.5867,24000000.0
2007-07-04 16:23:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-04 16:24:00,1.5868,1.5872,1.5868,1.5871,24000000.0
2007-07-04 16:25:00,1.5869,1.5871,1.5868,1.587,24000000.0
2007-07-04 16:26:00,1.5871,1.5873,1.5871,1.5872,24000000.0
2007-07-04 16:27:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-04 16:28:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-04 16:29:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-04 16:30:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-04 16:31:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 16:32:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 16:33:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-04 16:34:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 16:35:00,1.587,1.587,1.5867,1.5869,24000000.0
2007-07-04 16:36:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-04 16:37:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-04 16:38:00,1.5871,1.5871,1.5868,1.5868,24000000.0
2007-07-04 16:39:00,1.5867,1.5867,1.5861,1.5865,24000000.0
2007-07-04 16:40:00,1.5866,1.5869,1.5864,1.5869,24000000.0
2007-07-04 16:41:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-04 16:42:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-04 16:43:00,1.5867,1.5868,1.5865,1.5868,24000000.0
2007-07-04 16:44:00,1.5867,1.5867,1.5866,1.5867,24000000.0
2007-07-04 16:45:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-04 16:46:00,1.5865,1.5868,1.5865,1.5867,24000000.0
2007-07-04 16:48:00,1.5868,1.5868,1.5867,1.5868,24000000.0
2007-07-04 16:49:00,1.5867,1.587,1.5867,1.587,24000000.0
2007-07-04 16:50:00,1.5871,1.5871,1.5868,1.587,24000000.0
2007-07-04 16:52:00,1.5868,1.587,1.5867,1.5868,24000000.0
2007-07-04 16:53:00,1.587,1.587,1.5868,1.587,24000000.0
2007-07-04 16:54:00,1.5872,1.5876,1.5872,1.5873,24000000.0
2007-07-04 16:55:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-04 16:56:00,1.5872,1.5872,1.5869,1.587,24000000.0
2007-07-04 16:57:00,1.5871,1.5875,1.5871,1.5874,24000000.0
2007-07-04 16:58:00,1.5872,1.5874,1.5865,1.5866,24000000.0
2007-07-04 16:59:00,1.5867,1.5867,1.5861,1.5863,24000000.0
2007-07-04 17:00:00,1.5866,1.587,1.5863,1.5864,24000000.0
2007-07-04 17:01:00,1.5866,1.5866,1.5861,1.5863,24000000.0
2007-07-04 17:02:00,1.5861,1.5868,1.5861,1.5867,24000000.0
2007-07-04 17:03:00,1.5866,1.5867,1.5864,1.5865,24000000.0
2007-07-04 17:04:00,1.5863,1.5865,1.5863,1.5865,24000000.0
2007-07-04 17:05:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-04 17:06:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-04 17:07:00,1.5863,1.5865,1.5862,1.5865,24000000.0
2007-07-04 17:08:00,1.5867,1.5869,1.5865,1.5869,24000000.0
2007-07-04 17:09:00,1.5867,1.5867,1.5864,1.5864,24000000.0
2007-07-04 17:10:00,1.5862,1.5865,1.5862,1.5865,24000000.0
2007-07-04 17:11:00,1.5864,1.5865,1.5863,1.5863,24000000.0
2007-07-04 17:12:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-04 17:13:00,1.5862,1.5865,1.5862,1.5862,24000000.0
2007-07-04 17:14:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-04 17:15:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-04 17:16:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-04 17:17:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-04 17:18:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-04 17:19:00,1.5864,1.5866,1.5864,1.5864,24000000.0
2007-07-04 17:20:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-04 17:21:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-04 17:22:00,1.587,1.5872,1.587,1.587,24000000.0
2007-07-04 17:23:00,1.5869,1.5875,1.5869,1.5873,24000000.0
2007-07-04 17:25:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 17:26:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-04 17:27:00,1.5871,1.5874,1.5871,1.5874,24000000.0
2007-07-04 17:28:00,1.5872,1.5874,1.5867,1.5872,24000000.0
2007-07-04 17:29:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-04 17:30:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-04 17:31:00,1.5872,1.5873,1.5871,1.5872,24000000.0
2007-07-04 17:32:00,1.5871,1.5871,1.5867,1.5867,24000000.0
2007-07-04 17:33:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-04 17:34:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-04 17:36:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-04 17:37:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-04 17:38:00,1.5867,1.5869,1.5867,1.5867,24000000.0
2007-07-04 17:39:00,1.587,1.587,1.5866,1.5869,24000000.0
2007-07-04 17:40:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-04 17:41:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-04 17:42:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-04 17:43:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-04 17:44:00,1.5871,1.5872,1.5867,1.5867,24000000.0
2007-07-04 17:45:00,1.587,1.5871,1.5866,1.5867,24000000.0
2007-07-04 17:46:00,1.5866,1.5874,1.5864,1.587,24000000.0
2007-07-04 17:47:00,1.5871,1.5871,1.5866,1.5869,24000000.0
2007-07-04 17:48:00,1.5871,1.5876,1.5869,1.5876,24000000.0
2007-07-04 17:49:00,1.5874,1.5874,1.5868,1.5872,24000000.0
2007-07-04 17:50:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-04 17:51:00,1.5871,1.5872,1.5869,1.5869,24000000.0
2007-07-04 17:52:00,1.5872,1.5872,1.5868,1.5872,24000000.0
2007-07-04 17:53:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-04 17:54:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-04 17:55:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-04 17:56:00,1.587,1.5871,1.5869,1.587,24000000.0
2007-07-04 17:57:00,1.5871,1.5873,1.5871,1.5872,24000000.0
2007-07-04 17:59:00,1.5874,1.5874,1.5872,1.5874,24000000.0
2007-07-04 18:00:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 18:01:00,1.5874,1.588,1.5874,1.588,24000000.0
2007-07-04 18:02:00,1.5881,1.5882,1.5878,1.5879,24000000.0
2007-07-04 18:03:00,1.5877,1.588,1.5875,1.5875,24000000.0
2007-07-04 18:04:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-04 18:05:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 18:06:00,1.5877,1.5877,1.5872,1.5876,24000000.0
2007-07-04 18:07:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 18:09:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-04 18:10:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-04 18:11:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-07-04 18:12:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 18:13:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 18:14:00,1.5876,1.5876,1.5874,1.5876,24000000.0
2007-07-04 18:16:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 18:17:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-04 18:18:00,1.5871,1.5871,1.5869,1.5871,24000000.0
2007-07-04 18:19:00,1.587,1.5872,1.587,1.587,24000000.0
2007-07-04 18:21:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-07-04 18:23:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-04 18:27:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-04 18:28:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-07-04 18:29:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-04 18:30:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-04 18:31:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-04 18:33:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-04 18:34:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-04 18:35:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-04 18:40:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-04 18:43:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-04 18:44:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-04 18:45:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-04 18:47:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 18:48:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-04 18:49:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-07-04 18:51:00,1.5875,1.5875,1.5873,1.5874,24000000.0
2007-07-04 18:52:00,1.5875,1.5876,1.5874,1.5875,24000000.0
2007-07-04 18:53:00,1.5876,1.5876,1.5873,1.5874,24000000.0
2007-07-04 18:54:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-04 18:55:00,1.5872,1.5875,1.5872,1.5874,24000000.0
2007-07-04 18:56:00,1.5873,1.5874,1.5872,1.5874,24000000.0
2007-07-04 18:57:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-04 18:58:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-04 18:59:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-04 19:00:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-04 19:02:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-04 19:03:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-04 19:04:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-04 19:05:00,1.5872,1.5873,1.5871,1.5871,24000000.0
2007-07-04 19:06:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-04 19:07:00,1.5871,1.5871,1.5866,1.5868,24000000.0
2007-07-04 19:08:00,1.5867,1.5868,1.5866,1.5868,24000000.0
2007-07-04 19:09:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-04 19:10:00,1.5868,1.5869,1.5865,1.5865,24000000.0
2007-07-04 19:11:00,1.5864,1.5865,1.5863,1.5863,24000000.0
2007-07-04 19:12:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-04 19:13:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-04 19:14:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-04 19:15:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-04 19:16:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-04 19:17:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-04 19:18:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-04 19:19:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-04 19:20:00,1.5863,1.5864,1.5862,1.5863,24000000.0
2007-07-04 19:21:00,1.5864,1.5864,1.5863,1.5864,24000000.0
2007-07-04 19:22:00,1.5867,1.587,1.5866,1.587,24000000.0
2007-07-04 19:23:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 19:24:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 19:25:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 19:26:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 19:27:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 19:28:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-04 19:29:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 19:31:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-04 19:33:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-04 19:34:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 19:35:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-04 19:36:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 19:37:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-04 19:38:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 19:45:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-04 19:46:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-04 19:47:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-07-04 19:48:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-04 19:53:00,1.5869,1.5869,1.5866,1.5867,24000000.0
2007-07-04 19:54:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-04 19:55:00,1.5872,1.5872,1.5868,1.5869,24000000.0
2007-07-04 19:56:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-04 19:57:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-04 19:58:00,1.5865,1.587,1.5865,1.5869,24000000.0
2007-07-04 19:59:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-04 20:00:00,1.5869,1.5869,1.5866,1.5868,24000000.0
2007-07-04 20:01:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-07-04 20:02:00,1.587,1.587,1.5867,1.5869,24000000.0
2007-07-04 20:03:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-07-04 20:04:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 20:05:00,1.5868,1.5869,1.5867,1.5867,24000000.0
2007-07-04 20:06:00,1.5868,1.5868,1.5865,1.5865,24000000.0
2007-07-04 20:07:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-04 20:08:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-04 20:09:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-04 20:10:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-04 20:11:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-04 20:12:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-04 20:13:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-04 20:14:00,1.5864,1.5866,1.5862,1.5864,24000000.0
2007-07-04 20:15:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-04 20:16:00,1.5864,1.5864,1.586,1.5861,24000000.0
2007-07-04 20:17:00,1.5863,1.5863,1.5861,1.5863,24000000.0
2007-07-04 20:18:00,1.5862,1.5862,1.5859,1.5861,24000000.0
2007-07-04 20:19:00,1.5864,1.5864,1.5861,1.5863,24000000.0
2007-07-04 20:20:00,1.5862,1.5863,1.5862,1.5862,24000000.0
2007-07-04 20:21:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-04 20:23:00,1.5865,1.5867,1.5864,1.5866,24000000.0
2007-07-04 20:24:00,1.5867,1.5867,1.5863,1.5864,24000000.0
2007-07-04 20:26:00,1.5865,1.5869,1.5865,1.5868,24000000.0
2007-07-04 20:27:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-04 20:28:00,1.5868,1.5868,1.5867,1.5868,24000000.0
2007-07-04 20:29:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-07-04 20:30:00,1.5865,1.5867,1.5865,1.5866,24000000.0
2007-07-04 20:31:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-04 20:33:00,1.5866,1.5866,1.5863,1.5864,24000000.0
2007-07-04 20:34:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-04 20:35:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-04 20:36:00,1.5866,1.5866,1.5864,1.5865,24000000.0
2007-07-04 20:37:00,1.5866,1.5867,1.5864,1.5864,24000000.0
2007-07-04 20:38:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-04 20:39:00,1.5865,1.5866,1.5864,1.5864,24000000.0
2007-07-04 20:40:00,1.5866,1.5866,1.5864,1.5865,24000000.0
2007-07-04 20:41:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-04 20:42:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-04 20:43:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-04 20:44:00,1.5865,1.5865,1.5857,1.5857,24000000.0
2007-07-04 20:45:00,1.5859,1.586,1.5858,1.5858,24000000.0
2007-07-04 20:46:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-04 20:47:00,1.586,1.586,1.5856,1.5858,24000000.0
2007-07-04 20:48:00,1.586,1.5861,1.5858,1.5859,24000000.0
2007-07-04 20:49:00,1.5858,1.586,1.5858,1.586,24000000.0
2007-07-04 20:50:00,1.5859,1.5859,1.5858,1.5859,24000000.0
2007-07-04 20:51:00,1.5861,1.5861,1.5858,1.5858,24000000.0
2007-07-04 20:52:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-04 20:53:00,1.5859,1.5863,1.5859,1.5861,24000000.0
2007-07-04 20:55:00,1.5863,1.5863,1.586,1.586,24000000.0
2007-07-04 20:56:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-04 20:57:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-04 20:58:00,1.5863,1.5865,1.5862,1.5865,24000000.0
2007-07-04 20:59:00,1.5864,1.5869,1.5864,1.5868,24000000.0
2007-07-04 21:00:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-07-04 21:01:00,1.587,1.587,1.5866,1.5867,24000000.0
2007-07-04 21:02:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-04 21:03:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-07-04 21:04:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-04 21:05:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-04 21:06:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-04 21:07:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-04 21:08:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-04 21:09:00,1.5867,1.5867,1.5863,1.5865,24000000.0
2007-07-04 21:10:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-04 21:11:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-04 21:12:00,1.5863,1.5865,1.5862,1.5862,24000000.0
2007-07-04 21:13:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-04 21:14:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-04 21:15:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-04 21:16:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-04 21:17:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-04 21:18:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-04 21:19:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-04 21:20:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-04 21:21:00,1.5866,1.5866,1.5863,1.5863,24000000.0
2007-07-04 21:22:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-04 21:23:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-04 21:24:00,1.5865,1.5867,1.5865,1.5865,24000000.0
2007-07-04 21:25:00,1.5869,1.5869,1.5866,1.5867,24000000.0
2007-07-04 21:26:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-04 21:27:00,1.5867,1.587,1.5867,1.5869,24000000.0
2007-07-04 21:29:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-04 21:30:00,1.5869,1.5869,1.5867,1.5867,24000000.0
2007-07-04 21:31:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-04 21:32:00,1.5866,1.5869,1.5866,1.5869,24000000.0
2007-07-04 21:33:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-04 21:34:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-07-04 21:35:00,1.5875,1.5875,1.5871,1.5872,24000000.0
2007-07-04 21:37:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 21:38:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-04 21:39:00,1.5871,1.5873,1.5869,1.5869,24000000.0
2007-07-04 21:40:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-04 21:41:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-04 21:42:00,1.587,1.5871,1.5869,1.5869,24000000.0
2007-07-04 21:43:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-04 21:44:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-04 21:45:00,1.5872,1.5872,1.5868,1.5869,24000000.0
2007-07-04 21:46:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-04 21:47:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-04 21:48:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-04 21:49:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 21:50:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-04 21:51:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 21:52:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 21:53:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-04 21:54:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-07-04 21:55:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-04 21:56:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 21:57:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-04 21:58:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-07-04 21:59:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-04 22:00:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-04 22:01:00,1.5865,1.5868,1.5865,1.5867,24000000.0
2007-07-04 22:02:00,1.5868,1.5868,1.5867,1.5868,24000000.0
2007-07-04 22:03:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 22:04:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-04 22:05:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-04 22:06:00,1.5866,1.5866,1.5863,1.5863,24000000.0
2007-07-04 22:07:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-04 22:08:00,1.5866,1.5867,1.5866,1.5867,24000000.0
2007-07-04 22:09:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-04 22:10:00,1.5865,1.5868,1.5865,1.5867,24000000.0
2007-07-04 22:12:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-04 22:13:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-04 22:14:00,1.5866,1.5868,1.5865,1.5868,24000000.0
2007-07-04 22:15:00,1.5869,1.5872,1.5868,1.5872,24000000.0
2007-07-04 22:16:00,1.5871,1.5873,1.5871,1.5873,24000000.0
2007-07-04 22:17:00,1.5872,1.5874,1.5872,1.5873,24000000.0
2007-07-04 22:18:00,1.5872,1.5874,1.5871,1.5871,24000000.0
2007-07-04 22:19:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-04 22:20:00,1.5878,1.5878,1.5875,1.5875,24000000.0
2007-07-04 22:21:00,1.5878,1.5878,1.5875,1.5875,24000000.0
2007-07-04 22:22:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-04 22:23:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-07-04 22:24:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-07-04 22:25:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-04 22:26:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-04 22:27:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-07-04 22:28:00,1.5878,1.588,1.5878,1.5879,24000000.0
2007-07-04 22:29:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-04 22:30:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-04 22:31:00,1.5876,1.5878,1.5876,1.5877,24000000.0
2007-07-04 22:32:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-04 22:34:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-04 22:35:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 22:36:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-04 22:37:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 22:38:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-04 22:40:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-04 22:41:00,1.5875,1.5878,1.5875,1.5878,24000000.0
2007-07-04 22:42:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 22:43:00,1.5878,1.588,1.5877,1.5878,24000000.0
2007-07-04 22:44:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-04 22:45:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-04 22:46:00,1.588,1.588,1.5877,1.5877,24000000.0
2007-07-04 22:47:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-04 22:48:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-04 22:49:00,1.588,1.588,1.5878,1.5879,24000000.0
2007-07-04 22:50:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-04 22:51:00,1.588,1.588,1.5877,1.5877,24000000.0
2007-07-04 22:52:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-04 22:53:00,1.5879,1.588,1.5878,1.5878,24000000.0
2007-07-04 22:54:00,1.5877,1.5879,1.5876,1.5876,24000000.0
2007-07-04 22:55:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-04 22:56:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-07-04 22:57:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-04 22:58:00,1.5873,1.5873,1.5871,1.5871,24000000.0
2007-07-04 22:59:00,1.5868,1.5873,1.5866,1.5873,24000000.0
2007-07-04 23:00:00,1.587,1.5871,1.5869,1.5869,24000000.0
2007-07-04 23:01:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-04 23:02:00,1.5875,1.5876,1.5873,1.5876,24000000.0
2007-07-04 23:03:00,1.5873,1.5877,1.5873,1.5876,24000000.0
2007-07-04 23:04:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-04 23:05:00,1.587,1.5874,1.587,1.5873,24000000.0
2007-07-04 23:06:00,1.5872,1.5875,1.5871,1.5872,24000000.0
2007-07-04 23:07:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-04 23:08:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-04 23:09:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-04 23:10:00,1.5869,1.5869,1.5868,1.5869,24000000.0
2007-07-04 23:11:00,1.5868,1.5871,1.5868,1.5868,24000000.0
2007-07-04 23:12:00,1.5867,1.5869,1.5867,1.5867,24000000.0
2007-07-04 23:13:00,1.5868,1.5869,1.5867,1.5867,24000000.0
2007-07-04 23:14:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-04 23:15:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-07-04 23:16:00,1.5867,1.5869,1.5866,1.5867,24000000.0
2007-07-04 23:17:00,1.587,1.587,1.5867,1.5867,24000000.0
2007-07-04 23:18:00,1.5866,1.5868,1.5866,1.5866,24000000.0
2007-07-04 23:19:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-04 23:20:00,1.5865,1.5868,1.5865,1.5868,24000000.0
2007-07-04 23:21:00,1.5864,1.5866,1.5864,1.5866,24000000.0
2007-07-04 23:22:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-04 23:23:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-04 23:24:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-04 23:25:00,1.5868,1.587,1.5867,1.587,24000000.0
2007-07-04 23:26:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-04 23:27:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-04 23:28:00,1.5869,1.587,1.5866,1.5866,24000000.0
2007-07-04 23:29:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-04 23:30:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-04 23:31:00,1.5868,1.5871,1.5867,1.5867,24000000.0
2007-07-04 23:32:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-04 23:34:00,1.5872,1.5872,1.5868,1.5868,24000000.0
2007-07-04 23:35:00,1.587,1.587,1.5867,1.5869,24000000.0
2007-07-04 23:36:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-04 23:37:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-04 23:39:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-04 23:40:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 23:41:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-04 23:42:00,1.5868,1.5871,1.5868,1.5868,24000000.0
2007-07-04 23:43:00,1.5872,1.5872,1.5868,1.5868,24000000.0
2007-07-04 23:44:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 23:47:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-04 23:48:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-04 23:49:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-04 23:50:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-04 23:51:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-04 23:52:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-04 23:53:00,1.5868,1.5871,1.5868,1.5871,24000000.0
2007-07-04 23:54:00,1.587,1.587,1.5867,1.5867,24000000.0
2007-07-04 23:55:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-07-04 23:56:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-04 23:57:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-04 23:58:00,1.5868,1.5871,1.5868,1.5869,24000000.0
2007-07-04 23:59:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 00:00:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 00:01:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-05 00:02:00,1.587,1.5874,1.587,1.587,24000000.0
2007-07-05 00:03:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-05 00:04:00,1.5869,1.5871,1.5869,1.5869,24000000.0
2007-07-05 00:05:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 00:06:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-05 00:07:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-05 00:08:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-05 00:09:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 00:10:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-05 00:11:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 00:12:00,1.5869,1.5871,1.5869,1.5869,24000000.0
2007-07-05 00:13:00,1.5868,1.5868,1.5867,1.5868,24000000.0
2007-07-05 00:14:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-05 00:15:00,1.5869,1.5869,1.5867,1.5868,24000000.0
2007-07-05 00:16:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-05 00:17:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-05 00:18:00,1.5868,1.5869,1.5867,1.5867,24000000.0
2007-07-05 00:19:00,1.5869,1.5869,1.5866,1.5868,24000000.0
2007-07-05 00:23:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-05 00:24:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-05 00:25:00,1.5864,1.5864,1.5861,1.5861,24000000.0
2007-07-05 00:26:00,1.586,1.586,1.5858,1.5858,24000000.0
2007-07-05 00:27:00,1.5859,1.5859,1.5856,1.5857,24000000.0
2007-07-05 00:28:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-05 00:29:00,1.5859,1.5859,1.5856,1.5857,24000000.0
2007-07-05 00:30:00,1.5854,1.5857,1.5854,1.5856,24000000.0
2007-07-05 00:31:00,1.5857,1.5857,1.5856,1.5856,24000000.0
2007-07-05 00:32:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-05 00:33:00,1.5856,1.5859,1.5856,1.5859,24000000.0
2007-07-05 00:34:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-05 00:35:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-05 00:36:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-05 00:37:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-05 00:38:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-05 00:39:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-05 00:40:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-05 00:41:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-05 00:42:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-05 00:43:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-05 00:44:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-05 00:45:00,1.5865,1.5867,1.5865,1.5866,24000000.0
2007-07-05 00:46:00,1.5865,1.5866,1.5864,1.5864,24000000.0
2007-07-05 00:47:00,1.5865,1.5868,1.5865,1.5868,24000000.0
2007-07-05 00:48:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-05 00:49:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-05 00:50:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-05 00:51:00,1.5865,1.5865,1.5864,1.5865,24000000.0
2007-07-05 00:52:00,1.5867,1.5868,1.5866,1.5867,24000000.0
2007-07-05 00:53:00,1.5866,1.5867,1.5866,1.5867,24000000.0
2007-07-05 00:54:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-05 00:55:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-05 00:56:00,1.5865,1.5867,1.5865,1.5866,24000000.0
2007-07-05 00:57:00,1.5867,1.5868,1.5866,1.5867,24000000.0
2007-07-05 00:59:00,1.5869,1.5869,1.5866,1.5866,24000000.0
2007-07-05 01:00:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-07-05 01:01:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-05 01:02:00,1.5872,1.5879,1.5872,1.5879,24000000.0
2007-07-05 01:03:00,1.5878,1.5878,1.5874,1.5874,24000000.0
2007-07-05 01:04:00,1.5875,1.5876,1.5874,1.5874,24000000.0
2007-07-05 01:05:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-05 01:06:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 01:07:00,1.5872,1.5874,1.5871,1.5871,24000000.0
2007-07-05 01:08:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-05 01:09:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-05 01:10:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 01:11:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-05 01:12:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 01:13:00,1.5873,1.5877,1.5873,1.5875,24000000.0
2007-07-05 01:14:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-05 01:15:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-05 01:16:00,1.5872,1.5876,1.5872,1.5876,24000000.0
2007-07-05 01:18:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-05 01:19:00,1.5875,1.5877,1.5875,1.5875,24000000.0
2007-07-05 01:20:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-05 01:21:00,1.5875,1.5877,1.5875,1.5876,24000000.0
2007-07-05 01:22:00,1.5875,1.5877,1.5875,1.5876,24000000.0
2007-07-05 01:23:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-05 01:24:00,1.5875,1.5877,1.5875,1.5877,24000000.0
2007-07-05 01:25:00,1.5876,1.5877,1.5874,1.5874,24000000.0
2007-07-05 01:26:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-05 01:27:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 01:28:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-05 01:29:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-05 01:30:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 01:31:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-05 01:32:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 01:34:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 01:35:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-05 01:36:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-05 01:37:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-05 01:38:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-07-05 01:39:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 01:40:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-05 01:41:00,1.5872,1.5872,1.5869,1.5869,24000000.0
2007-07-05 01:42:00,1.587,1.5871,1.5868,1.587,24000000.0
2007-07-05 01:43:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-05 01:44:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-05 01:45:00,1.5868,1.5871,1.5868,1.5869,24000000.0
2007-07-05 01:46:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 01:47:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-05 01:48:00,1.5872,1.5872,1.587,1.5871,24000000.0
2007-07-05 01:49:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-07-05 01:50:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 01:51:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-05 01:52:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-05 01:53:00,1.5871,1.5871,1.5869,1.587,24000000.0
2007-07-05 01:54:00,1.5871,1.5871,1.5869,1.5871,24000000.0
2007-07-05 01:55:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-05 01:56:00,1.5872,1.5872,1.5869,1.5869,24000000.0
2007-07-05 01:57:00,1.5866,1.587,1.5866,1.5869,24000000.0
2007-07-05 01:58:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 01:59:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 02:00:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-05 02:01:00,1.5871,1.5873,1.587,1.5872,24000000.0
2007-07-05 02:02:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-05 02:03:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-05 02:04:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-05 02:05:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-05 02:06:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-05 02:07:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-05 02:09:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-05 02:10:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-05 02:11:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 02:12:00,1.5869,1.5872,1.5869,1.5872,24000000.0
2007-07-05 02:13:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-05 02:14:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-05 02:15:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 02:17:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 02:18:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-05 02:20:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-05 02:21:00,1.5873,1.5873,1.5871,1.5871,24000000.0
2007-07-05 02:22:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-05 02:23:00,1.5871,1.5873,1.587,1.5873,24000000.0
2007-07-05 02:25:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-05 02:26:00,1.5874,1.5874,1.5871,1.5871,24000000.0
2007-07-05 02:27:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 02:28:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-05 02:29:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-05 02:30:00,1.5868,1.5871,1.5868,1.587,24000000.0
2007-07-05 02:31:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-07-05 02:32:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-05 02:33:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-05 02:34:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-05 02:35:00,1.5871,1.5871,1.5868,1.5869,24000000.0
2007-07-05 02:37:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-05 02:38:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-05 02:39:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-05 02:40:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-07-05 02:41:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-05 02:42:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-07-05 02:43:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 02:44:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 02:45:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-05 02:46:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 02:47:00,1.5875,1.5876,1.5874,1.5875,24000000.0
2007-07-05 02:48:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-05 02:49:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-07-05 02:50:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-05 02:51:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 02:52:00,1.5875,1.5875,1.587,1.587,24000000.0
2007-07-05 02:53:00,1.5872,1.5873,1.5869,1.5869,24000000.0
2007-07-05 02:54:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-05 02:55:00,1.5867,1.587,1.5867,1.5868,24000000.0
2007-07-05 02:56:00,1.587,1.5872,1.587,1.5871,24000000.0
2007-07-05 02:57:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-05 02:58:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-05 02:59:00,1.587,1.587,1.5867,1.5867,24000000.0
2007-07-05 03:00:00,1.587,1.587,1.5867,1.5867,24000000.0
2007-07-05 03:01:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-05 03:02:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 03:03:00,1.5873,1.5877,1.5873,1.5875,24000000.0
2007-07-05 03:04:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-07-05 03:06:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-05 03:07:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 03:08:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 03:09:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 03:10:00,1.5874,1.5875,1.5873,1.5874,24000000.0
2007-07-05 03:11:00,1.5873,1.5875,1.5873,1.5874,24000000.0
2007-07-05 03:12:00,1.5873,1.5874,1.5872,1.5873,24000000.0
2007-07-05 03:13:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-05 03:14:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-05 03:15:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-05 03:16:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-05 03:18:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-05 03:19:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-05 03:20:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-05 03:21:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-05 03:22:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-05 03:23:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-05 03:24:00,1.5877,1.5878,1.5874,1.5874,24000000.0
2007-07-05 03:25:00,1.5875,1.5875,1.5874,1.5875,24000000.0
2007-07-05 03:26:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-05 03:27:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 03:28:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 03:29:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 03:30:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-05 03:31:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 03:32:00,1.5874,1.5875,1.5872,1.5872,24000000.0
2007-07-05 03:33:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 03:34:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-05 03:35:00,1.5875,1.5875,1.5872,1.5875,24000000.0
2007-07-05 03:36:00,1.5874,1.5875,1.5874,1.5874,24000000.0
2007-07-05 03:37:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-05 03:38:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-05 03:39:00,1.5872,1.5874,1.5872,1.5872,24000000.0
2007-07-05 03:40:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-05 03:41:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-05 03:42:00,1.5872,1.5873,1.5871,1.5873,24000000.0
2007-07-05 03:43:00,1.5872,1.5874,1.5872,1.5873,24000000.0
2007-07-05 03:44:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-05 03:45:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-05 03:46:00,1.5874,1.5875,1.5874,1.5874,24000000.0
2007-07-05 03:48:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 03:49:00,1.5873,1.5875,1.5872,1.5872,24000000.0
2007-07-05 03:50:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 03:51:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-05 03:52:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-05 03:53:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-05 03:54:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-05 03:55:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-05 03:56:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-05 03:57:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-05 03:58:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 03:59:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-05 04:00:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-05 04:01:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-05 04:02:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-05 04:03:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-07-05 04:04:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-05 04:05:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-05 04:06:00,1.5868,1.5868,1.5866,1.5868,24000000.0
2007-07-05 04:07:00,1.5869,1.5869,1.5868,1.5869,24000000.0
2007-07-05 04:08:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 04:09:00,1.5871,1.5871,1.5867,1.5868,24000000.0
2007-07-05 04:10:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-05 04:11:00,1.5868,1.5871,1.5868,1.5869,24000000.0
2007-07-05 04:12:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-05 04:13:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-05 04:14:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-05 04:15:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-05 04:16:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-05 04:17:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-07-05 04:18:00,1.5869,1.5869,1.5867,1.5867,24000000.0
2007-07-05 04:19:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-05 04:20:00,1.5868,1.587,1.5867,1.587,24000000.0
2007-07-05 04:21:00,1.5867,1.5871,1.5867,1.587,24000000.0
2007-07-05 04:22:00,1.5869,1.5871,1.5869,1.587,24000000.0
2007-07-05 04:23:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-05 04:24:00,1.5874,1.5874,1.5871,1.5873,24000000.0
2007-07-05 04:25:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-05 04:26:00,1.5871,1.5871,1.5869,1.587,24000000.0
2007-07-05 04:27:00,1.5869,1.5871,1.5869,1.5869,24000000.0
2007-07-05 04:28:00,1.5872,1.5872,1.587,1.5871,24000000.0
2007-07-05 04:29:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-05 04:30:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 04:31:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-05 04:32:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-05 04:33:00,1.5871,1.5873,1.5871,1.5871,24000000.0
2007-07-05 04:34:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 04:35:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-05 04:36:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 04:37:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-05 04:38:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 04:39:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-05 04:40:00,1.5871,1.5872,1.5869,1.5872,24000000.0
2007-07-05 04:41:00,1.5873,1.5874,1.5872,1.5874,24000000.0
2007-07-05 04:42:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-05 04:43:00,1.5872,1.5874,1.5872,1.5873,24000000.0
2007-07-05 04:44:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-05 04:45:00,1.5876,1.5877,1.5875,1.5875,24000000.0
2007-07-05 04:46:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-05 04:47:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-05 04:48:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-05 04:49:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-05 04:50:00,1.5873,1.5874,1.5872,1.5872,24000000.0
2007-07-05 04:51:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-05 04:52:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-05 04:53:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-05 04:54:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-05 04:55:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-05 04:56:00,1.5874,1.5875,1.5874,1.5874,24000000.0
2007-07-05 04:57:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-05 04:58:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-05 04:59:00,1.5877,1.5877,1.5874,1.5874,24000000.0
2007-07-05 05:00:00,1.5875,1.5875,1.5874,1.5875,24000000.0
2007-07-05 05:01:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-05 05:02:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-05 05:03:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-05 05:06:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-05 05:07:00,1.5873,1.5876,1.5873,1.5874,24000000.0
2007-07-05 05:08:00,1.5873,1.5874,1.5872,1.5872,24000000.0
2007-07-05 05:09:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 05:10:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-05 05:11:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-05 05:12:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-05 05:14:00,1.5874,1.5875,1.5873,1.5875,24000000.0
2007-07-05 05:16:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-05 05:17:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-05 05:18:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-05 05:19:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-07-05 05:20:00,1.5876,1.5876,1.5873,1.5874,24000000.0
2007-07-05 05:21:00,1.5876,1.5876,1.5874,1.5875,24000000.0
2007-07-05 05:22:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-05 05:23:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-05 05:24:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-05 05:25:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-05 05:26:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 05:27:00,1.5875,1.5875,1.5873,1.5874,24000000.0
2007-07-05 05:28:00,1.5873,1.5875,1.5873,1.5874,24000000.0
2007-07-05 05:29:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-07-05 05:30:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-05 05:31:00,1.5874,1.5875,1.5874,1.5874,24000000.0
2007-07-05 05:32:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 05:33:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-05 05:34:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 05:35:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 05:36:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-05 05:37:00,1.5874,1.5875,1.5873,1.5873,24000000.0
2007-07-05 05:38:00,1.5872,1.5873,1.5871,1.5871,24000000.0
2007-07-05 05:39:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-05 05:40:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-05 05:41:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 05:42:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-05 05:43:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 05:44:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-05 05:46:00,1.5874,1.5877,1.5873,1.5877,24000000.0
2007-07-05 05:47:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-05 05:48:00,1.5876,1.5876,1.5873,1.5874,24000000.0
2007-07-05 05:49:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-05 05:50:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-05 05:51:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-05 05:52:00,1.5876,1.5876,1.5874,1.5875,24000000.0
2007-07-05 05:53:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-05 05:54:00,1.5876,1.5876,1.5874,1.5875,24000000.0
2007-07-05 05:55:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-05 05:56:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-05 05:57:00,1.5876,1.5876,1.5874,1.5876,24000000.0
2007-07-05 05:58:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-05 05:59:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-05 06:00:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-07-05 06:02:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-05 06:03:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-05 06:04:00,1.5874,1.5876,1.5874,1.5874,24000000.0
2007-07-05 06:05:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 06:06:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-05 06:07:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-07-05 06:08:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 06:09:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-05 06:10:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 06:11:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-05 06:12:00,1.5871,1.5873,1.5871,1.5873,24000000.0
2007-07-05 06:13:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 06:14:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-05 06:15:00,1.5872,1.5875,1.5872,1.5873,24000000.0
2007-07-05 06:16:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-05 06:17:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-05 06:19:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-05 06:20:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-05 06:21:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-05 06:22:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 06:23:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-07-05 06:24:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-05 06:25:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-05 06:26:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 06:27:00,1.5873,1.5874,1.5872,1.5872,24000000.0
2007-07-05 06:28:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 06:29:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 06:30:00,1.5871,1.5873,1.5871,1.5871,24000000.0
2007-07-05 06:31:00,1.5872,1.5874,1.5871,1.5871,24000000.0
2007-07-05 06:32:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-05 06:33:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-05 06:34:00,1.5872,1.5875,1.5872,1.5873,24000000.0
2007-07-05 06:38:00,1.5872,1.5874,1.5871,1.5871,24000000.0
2007-07-05 06:39:00,1.587,1.5872,1.587,1.5871,24000000.0
2007-07-05 06:40:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-05 06:41:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-05 06:42:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-05 06:43:00,1.5871,1.5871,1.5868,1.5868,24000000.0
2007-07-05 06:44:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-05 06:45:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-05 06:46:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-05 06:50:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-05 06:51:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-05 06:53:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-05 06:54:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 06:55:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-05 06:57:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 06:58:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 06:59:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-05 07:00:00,1.5872,1.5873,1.5871,1.5872,24000000.0
2007-07-05 07:01:00,1.5871,1.5873,1.5871,1.5871,24000000.0
2007-07-05 07:02:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-05 07:03:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 07:04:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-05 07:06:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-05 07:07:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-05 07:08:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-05 07:09:00,1.5869,1.5869,1.5865,1.5866,24000000.0
2007-07-05 07:10:00,1.5867,1.5869,1.5866,1.5867,24000000.0
2007-07-05 07:11:00,1.5868,1.5869,1.5865,1.5867,24000000.0
2007-07-05 07:12:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-05 07:13:00,1.5866,1.5868,1.5865,1.5866,24000000.0
2007-07-05 07:14:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-05 07:15:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-05 07:16:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-05 07:19:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-07-05 07:20:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-05 07:22:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-05 07:23:00,1.5869,1.5869,1.5867,1.5868,24000000.0
2007-07-05 07:24:00,1.5869,1.5869,1.5867,1.5868,24000000.0
2007-07-05 07:25:00,1.5869,1.5872,1.5868,1.5868,24000000.0
2007-07-05 07:26:00,1.5869,1.5869,1.5867,1.5867,24000000.0
2007-07-05 07:27:00,1.5868,1.5868,1.5865,1.5866,24000000.0
2007-07-05 07:28:00,1.5865,1.5866,1.5862,1.5863,24000000.0
2007-07-05 07:29:00,1.5862,1.5864,1.586,1.5863,24000000.0
2007-07-05 07:30:00,1.5864,1.5864,1.5862,1.5863,24000000.0
2007-07-05 07:31:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-05 07:32:00,1.5862,1.5864,1.5862,1.5862,24000000.0
2007-07-05 07:33:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-05 07:34:00,1.5862,1.5863,1.5862,1.5862,24000000.0
2007-07-05 07:35:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-05 07:36:00,1.5862,1.5862,1.5861,1.5862,24000000.0
2007-07-05 07:37:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-05 07:38:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-05 07:39:00,1.5859,1.5864,1.5859,1.5864,24000000.0
2007-07-05 07:40:00,1.5863,1.5864,1.586,1.5862,24000000.0
2007-07-05 07:41:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-05 07:42:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-05 07:43:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-05 07:44:00,1.5866,1.5867,1.5864,1.5867,24000000.0
2007-07-05 07:45:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-05 07:46:00,1.5864,1.5866,1.5864,1.5866,24000000.0
2007-07-05 07:47:00,1.5865,1.5866,1.5864,1.5864,24000000.0
2007-07-05 07:48:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-05 07:49:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-05 07:50:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-05 07:51:00,1.5861,1.5862,1.586,1.5861,24000000.0
2007-07-05 07:52:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-05 07:53:00,1.5863,1.5863,1.586,1.586,24000000.0
2007-07-05 07:54:00,1.5862,1.5862,1.5859,1.5859,24000000.0
2007-07-05 07:55:00,1.586,1.586,1.5858,1.5859,24000000.0
2007-07-05 07:56:00,1.5858,1.586,1.5858,1.5859,24000000.0
2007-07-05 07:57:00,1.5858,1.5858,1.5857,1.5858,24000000.0
2007-07-05 07:58:00,1.5857,1.5861,1.5857,1.5861,24000000.0
2007-07-05 07:59:00,1.586,1.5862,1.5859,1.5859,24000000.0
2007-07-05 08:00:00,1.5858,1.5868,1.5858,1.5867,24000000.0
2007-07-05 08:01:00,1.5866,1.5867,1.5864,1.5867,24000000.0
2007-07-05 08:02:00,1.5866,1.5868,1.5866,1.5867,24000000.0
2007-07-05 08:03:00,1.5868,1.5868,1.5866,1.5868,24000000.0
2007-07-05 08:04:00,1.5867,1.5868,1.5866,1.5867,24000000.0
2007-07-05 08:05:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2007-07-05 08:06:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-05 08:07:00,1.5864,1.5866,1.5864,1.5864,24000000.0
2007-07-05 08:08:00,1.5865,1.5865,1.5863,1.5865,24000000.0
2007-07-05 08:09:00,1.5864,1.5864,1.586,1.586,24000000.0
2007-07-05 08:10:00,1.5861,1.5863,1.586,1.5861,24000000.0
2007-07-05 08:11:00,1.586,1.5861,1.5859,1.586,24000000.0
2007-07-05 08:12:00,1.5859,1.5861,1.5859,1.5861,24000000.0
2007-07-05 08:13:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-05 08:14:00,1.5862,1.5866,1.586,1.5866,24000000.0
2007-07-05 08:15:00,1.5865,1.5867,1.5865,1.5865,24000000.0
2007-07-05 08:16:00,1.5864,1.5867,1.5864,1.5866,24000000.0
2007-07-05 08:17:00,1.5867,1.5867,1.5864,1.5866,24000000.0
2007-07-05 08:18:00,1.5868,1.5869,1.5866,1.5868,24000000.0
2007-07-05 08:19:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-05 08:20:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-07-05 08:21:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-07-05 08:22:00,1.5869,1.587,1.5867,1.5868,24000000.0
2007-07-05 08:23:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-07-05 08:24:00,1.5868,1.5868,1.5865,1.5866,24000000.0
2007-07-05 08:25:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-05 08:26:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-05 08:27:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-05 08:28:00,1.5865,1.5865,1.5862,1.5864,24000000.0
2007-07-05 08:29:00,1.5863,1.5864,1.5861,1.5864,24000000.0
2007-07-05 08:30:00,1.5865,1.5865,1.5864,1.5865,24000000.0
2007-07-05 08:32:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-05 08:33:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-05 08:34:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-05 08:35:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-05 08:36:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-05 08:39:00,1.5866,1.5867,1.5866,1.5867,24000000.0
2007-07-05 08:41:00,1.5869,1.587,1.5868,1.587,24000000.0
2007-07-05 08:42:00,1.5869,1.5871,1.5868,1.5869,24000000.0
2007-07-05 08:43:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-07-05 08:44:00,1.5868,1.5869,1.5866,1.5869,24000000.0
2007-07-05 08:45:00,1.5871,1.5872,1.5869,1.5869,24000000.0
2007-07-05 08:46:00,1.587,1.5872,1.5869,1.587,24000000.0
2007-07-05 08:47:00,1.5869,1.5871,1.5868,1.5869,24000000.0
2007-07-05 08:48:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-05 08:49:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-07-05 08:50:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-05 08:51:00,1.5868,1.5869,1.5866,1.5866,24000000.0
2007-07-05 08:52:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-05 08:53:00,1.5866,1.5867,1.5862,1.5863,24000000.0
2007-07-05 08:54:00,1.5865,1.5867,1.5864,1.5866,24000000.0
2007-07-05 08:55:00,1.5865,1.5867,1.5865,1.5866,24000000.0
2007-07-05 08:56:00,1.5865,1.5866,1.5862,1.5866,24000000.0
2007-07-05 08:57:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-05 08:58:00,1.5866,1.5872,1.5866,1.5872,24000000.0
2007-07-05 08:59:00,1.587,1.5873,1.587,1.587,24000000.0
2007-07-05 09:00:00,1.5871,1.5873,1.5871,1.5872,24000000.0
2007-07-05 09:01:00,1.5873,1.5874,1.5872,1.5874,24000000.0
2007-07-05 09:02:00,1.5875,1.5878,1.5873,1.5875,24000000.0
2007-07-05 09:03:00,1.5876,1.5879,1.5874,1.5877,24000000.0
2007-07-05 09:04:00,1.5876,1.5879,1.5874,1.5876,24000000.0
2007-07-05 09:05:00,1.5875,1.5879,1.5875,1.5876,24000000.0
2007-07-05 09:06:00,1.5879,1.5879,1.5874,1.5874,24000000.0
2007-07-05 09:07:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-05 09:08:00,1.5873,1.5873,1.587,1.5873,24000000.0
2007-07-05 09:09:00,1.5871,1.5875,1.5871,1.5873,24000000.0
2007-07-05 09:10:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-07-05 09:11:00,1.5873,1.5875,1.5872,1.5872,24000000.0
2007-07-05 09:12:00,1.587,1.5874,1.587,1.5873,24000000.0
2007-07-05 09:13:00,1.5872,1.5873,1.5871,1.5871,24000000.0
2007-07-05 09:14:00,1.5872,1.5873,1.5868,1.5868,24000000.0
2007-07-05 09:15:00,1.587,1.5871,1.5863,1.5863,24000000.0
2007-07-05 09:16:00,1.5862,1.5863,1.586,1.5863,24000000.0
2007-07-05 09:17:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-05 09:18:00,1.5862,1.5863,1.5861,1.5863,24000000.0
2007-07-05 09:19:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-05 09:20:00,1.5865,1.5872,1.5864,1.587,24000000.0
2007-07-05 09:21:00,1.5869,1.5871,1.5869,1.587,24000000.0
2007-07-05 09:22:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-07-05 09:23:00,1.5868,1.5872,1.5868,1.587,24000000.0
2007-07-05 09:24:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-07-05 09:25:00,1.587,1.5872,1.587,1.5871,24000000.0
2007-07-05 09:26:00,1.5872,1.5873,1.5871,1.5872,24000000.0
2007-07-05 09:27:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-05 09:28:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-05 09:29:00,1.5874,1.5874,1.5871,1.5872,24000000.0
2007-07-05 09:30:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-05 09:31:00,1.5872,1.5875,1.5872,1.5875,24000000.0
2007-07-05 09:32:00,1.5876,1.5878,1.5874,1.5877,24000000.0
2007-07-05 09:33:00,1.588,1.588,1.5875,1.5876,24000000.0
2007-07-05 09:34:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-05 09:35:00,1.5878,1.5878,1.5875,1.5876,24000000.0
2007-07-05 09:36:00,1.5875,1.588,1.5875,1.5877,24000000.0
2007-07-05 09:37:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-05 09:38:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-05 09:39:00,1.5881,1.5881,1.5878,1.5879,24000000.0
2007-07-05 09:40:00,1.5877,1.5879,1.5877,1.5877,24000000.0
2007-07-05 09:41:00,1.5876,1.5877,1.5874,1.5875,24000000.0
2007-07-05 09:42:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-05 09:43:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-05 09:44:00,1.5875,1.5878,1.5874,1.5876,24000000.0
2007-07-05 09:45:00,1.5877,1.588,1.5876,1.588,24000000.0
2007-07-05 09:46:00,1.5879,1.588,1.5878,1.5878,24000000.0
2007-07-05 09:47:00,1.5879,1.588,1.5878,1.5879,24000000.0
2007-07-05 09:48:00,1.5882,1.5884,1.5881,1.5882,24000000.0
2007-07-05 09:49:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-05 09:50:00,1.5888,1.5889,1.5885,1.5885,24000000.0
2007-07-05 09:51:00,1.5884,1.589,1.5883,1.5885,24000000.0
2007-07-05 09:52:00,1.5884,1.5888,1.5883,1.5885,24000000.0
2007-07-05 09:53:00,1.5884,1.5889,1.5883,1.5885,24000000.0
2007-07-05 09:54:00,1.5884,1.5888,1.5884,1.5888,24000000.0
2007-07-05 09:55:00,1.589,1.589,1.5884,1.5886,24000000.0
2007-07-05 09:56:00,1.5884,1.5885,1.5877,1.5884,24000000.0
2007-07-05 09:57:00,1.5883,1.5883,1.5879,1.588,24000000.0
2007-07-05 09:58:00,1.5879,1.5881,1.5876,1.5878,24000000.0
2007-07-05 09:59:00,1.5879,1.5879,1.5877,1.5878,24000000.0
2007-07-05 10:00:00,1.5879,1.5883,1.5878,1.5878,24000000.0
2007-07-05 10:01:00,1.5879,1.588,1.5878,1.588,24000000.0
2007-07-05 10:02:00,1.5879,1.5883,1.5879,1.5882,24000000.0
2007-07-05 10:03:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-07-05 10:04:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-05 10:05:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-05 10:06:00,1.5881,1.5884,1.5881,1.5884,24000000.0
2007-07-05 10:07:00,1.5885,1.5887,1.5885,1.5887,24000000.0
2007-07-05 10:08:00,1.5886,1.5886,1.5886,1.5886,24000000.0
2007-07-05 10:09:00,1.5885,1.5886,1.5881,1.5881,24000000.0
2007-07-05 10:10:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-05 10:11:00,1.5882,1.5887,1.5882,1.5887,24000000.0
2007-07-05 10:12:00,1.5885,1.5886,1.5884,1.5886,24000000.0
2007-07-05 10:13:00,1.5885,1.5886,1.5884,1.5886,24000000.0
2007-07-05 10:14:00,1.5885,1.5887,1.5883,1.5887,24000000.0
2007-07-05 10:15:00,1.5886,1.5888,1.5885,1.5887,24000000.0
2007-07-05 10:16:00,1.5886,1.589,1.5884,1.5889,24000000.0
2007-07-05 10:17:00,1.589,1.589,1.5885,1.5887,24000000.0
2007-07-05 10:18:00,1.5886,1.5887,1.5882,1.5883,24000000.0
2007-07-05 10:19:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-05 10:20:00,1.5882,1.5885,1.5881,1.5882,24000000.0
2007-07-05 10:21:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-05 10:22:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-05 10:23:00,1.5878,1.5879,1.5876,1.5876,24000000.0
2007-07-05 10:24:00,1.5877,1.588,1.5877,1.5878,24000000.0
2007-07-05 10:25:00,1.5877,1.5879,1.5875,1.5877,24000000.0
2007-07-05 10:26:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-05 10:27:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-05 10:28:00,1.5877,1.5879,1.5876,1.5879,24000000.0
2007-07-05 10:29:00,1.588,1.588,1.5878,1.588,24000000.0
2007-07-05 10:30:00,1.5878,1.5882,1.5878,1.5879,24000000.0
2007-07-05 10:31:00,1.5878,1.5889,1.5878,1.5889,24000000.0
2007-07-05 10:32:00,1.589,1.5891,1.5884,1.5885,24000000.0
2007-07-05 10:33:00,1.5886,1.5886,1.5886,1.5886,24000000.0
2007-07-05 10:34:00,1.5885,1.5885,1.5883,1.5884,24000000.0
2007-07-05 10:35:00,1.5883,1.5885,1.5883,1.5884,24000000.0
2007-07-05 10:36:00,1.5885,1.5886,1.5884,1.5886,24000000.0
2007-07-05 10:37:00,1.5885,1.5887,1.5885,1.5887,24000000.0
2007-07-05 10:38:00,1.5888,1.5889,1.5887,1.5888,24000000.0
2007-07-05 10:39:00,1.5887,1.5891,1.5886,1.5886,24000000.0
2007-07-05 10:40:00,1.5885,1.5886,1.5883,1.5883,24000000.0
2007-07-05 10:41:00,1.5884,1.5885,1.5883,1.5883,24000000.0
2007-07-05 10:42:00,1.5884,1.5885,1.5883,1.5885,24000000.0
2007-07-05 10:43:00,1.5884,1.5885,1.5879,1.588,24000000.0
2007-07-05 10:44:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-05 10:45:00,1.5882,1.5882,1.5878,1.5881,24000000.0
2007-07-05 10:46:00,1.5882,1.5883,1.588,1.5883,24000000.0
2007-07-05 10:47:00,1.5882,1.5883,1.5881,1.5882,24000000.0
2007-07-05 10:48:00,1.5881,1.5882,1.588,1.5882,24000000.0
2007-07-05 10:49:00,1.5881,1.5882,1.5879,1.5882,24000000.0
2007-07-05 10:50:00,1.5881,1.5882,1.5881,1.5882,24000000.0
2007-07-05 10:51:00,1.5881,1.5882,1.5881,1.5881,24000000.0
2007-07-05 10:52:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-05 10:53:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-05 10:54:00,1.5881,1.5885,1.588,1.5885,24000000.0
2007-07-05 10:55:00,1.5886,1.5888,1.5883,1.5888,24000000.0
2007-07-05 10:56:00,1.5887,1.5889,1.5887,1.5889,24000000.0
2007-07-05 10:57:00,1.589,1.5891,1.5888,1.5888,24000000.0
2007-07-05 10:58:00,1.5889,1.589,1.5887,1.5888,24000000.0
2007-07-05 10:59:00,1.5887,1.5888,1.5885,1.5887,24000000.0
2007-07-05 11:00:00,1.5888,1.5888,1.5881,1.5883,24000000.0
2007-07-05 11:01:00,1.5885,1.5886,1.5883,1.5883,24000000.0
2007-07-05 11:02:00,1.5884,1.5884,1.5883,1.5884,24000000.0
2007-07-05 11:03:00,1.5885,1.5886,1.5885,1.5885,24000000.0
2007-07-05 11:05:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-07-05 11:06:00,1.5884,1.5884,1.5884,1.5884,24000000.0
2007-07-05 11:07:00,1.5883,1.5884,1.5883,1.5883,24000000.0
2007-07-05 11:08:00,1.5884,1.5884,1.5883,1.5884,24000000.0
2007-07-05 11:09:00,1.5883,1.5884,1.5883,1.5883,24000000.0
2007-07-05 11:10:00,1.5884,1.5886,1.5881,1.5884,24000000.0
2007-07-05 11:11:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-07-05 11:12:00,1.5883,1.5883,1.5881,1.5883,24000000.0
2007-07-05 11:13:00,1.5882,1.5885,1.5881,1.5883,24000000.0
2007-07-05 11:14:00,1.5884,1.5884,1.5881,1.5881,24000000.0
2007-07-05 11:15:00,1.5882,1.5883,1.5881,1.5883,24000000.0
2007-07-05 11:17:00,1.5882,1.5885,1.5882,1.5885,24000000.0
2007-07-05 11:18:00,1.5886,1.5886,1.5884,1.5884,24000000.0
2007-07-05 11:19:00,1.5885,1.5885,1.5884,1.5885,24000000.0
2007-07-05 11:20:00,1.5886,1.5886,1.5884,1.5885,24000000.0
2007-07-05 11:21:00,1.5883,1.5885,1.5882,1.5883,24000000.0
2007-07-05 11:22:00,1.5884,1.5884,1.5882,1.5884,24000000.0
2007-07-05 11:23:00,1.5883,1.5885,1.5883,1.5883,24000000.0
2007-07-05 11:24:00,1.5882,1.5885,1.5882,1.5885,24000000.0
2007-07-05 11:25:00,1.5884,1.5885,1.5883,1.5885,24000000.0
2007-07-05 11:26:00,1.5884,1.5885,1.5881,1.5885,24000000.0
2007-07-05 11:27:00,1.5884,1.5885,1.5882,1.5883,24000000.0
2007-07-05 11:28:00,1.5885,1.5888,1.5883,1.5888,24000000.0
2007-07-05 11:29:00,1.5889,1.5891,1.5887,1.5889,24000000.0
2007-07-05 11:30:00,1.589,1.589,1.5887,1.5888,24000000.0
2007-07-05 11:31:00,1.5889,1.589,1.5887,1.5889,24000000.0
2007-07-05 11:32:00,1.5892,1.5892,1.5888,1.5888,24000000.0
2007-07-05 11:33:00,1.5891,1.5897,1.5891,1.5895,24000000.0
2007-07-05 11:34:00,1.5896,1.5897,1.5894,1.5894,24000000.0
2007-07-05 11:35:00,1.5895,1.5898,1.5892,1.5897,24000000.0
2007-07-05 11:36:00,1.5898,1.5899,1.5897,1.5897,24000000.0
2007-07-05 11:37:00,1.5895,1.5896,1.5894,1.5895,24000000.0
2007-07-05 11:38:00,1.5893,1.5895,1.5893,1.5894,24000000.0
2007-07-05 11:39:00,1.5893,1.5895,1.5893,1.5895,24000000.0
2007-07-05 11:40:00,1.5896,1.5898,1.5894,1.5898,24000000.0
2007-07-05 11:41:00,1.5899,1.59,1.5897,1.5898,24000000.0
2007-07-05 11:42:00,1.5897,1.5898,1.5897,1.5897,24000000.0
2007-07-05 11:43:00,1.5898,1.5898,1.5898,1.5898,24000000.0
2007-07-05 11:44:00,1.5899,1.5899,1.5897,1.5899,24000000.0
2007-07-05 11:45:00,1.5898,1.5899,1.5897,1.5897,24000000.0
2007-07-05 11:46:00,1.5896,1.5897,1.5893,1.5896,24000000.0
2007-07-05 11:47:00,1.5895,1.5895,1.5893,1.5894,24000000.0
2007-07-05 11:48:00,1.5893,1.5895,1.589,1.5894,24000000.0
2007-07-05 11:49:00,1.5893,1.5894,1.5891,1.5891,24000000.0
2007-07-05 11:50:00,1.5892,1.5896,1.5891,1.5893,24000000.0
2007-07-05 11:51:00,1.5892,1.5895,1.5892,1.5895,24000000.0
2007-07-05 11:52:00,1.5893,1.5893,1.5891,1.5892,24000000.0
2007-07-05 11:53:00,1.5893,1.5893,1.5888,1.5889,24000000.0
2007-07-05 11:54:00,1.5888,1.5888,1.5885,1.5887,24000000.0
2007-07-05 11:55:00,1.5889,1.5889,1.5887,1.5889,24000000.0
2007-07-05 11:56:00,1.5888,1.589,1.5887,1.5889,24000000.0
2007-07-05 11:57:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-07-05 11:58:00,1.5888,1.5889,1.5885,1.5886,24000000.0
2007-07-05 11:59:00,1.5885,1.5888,1.5885,1.5886,24000000.0
2007-07-05 12:00:00,1.5885,1.5885,1.5883,1.5883,24000000.0
2007-07-05 12:01:00,1.5884,1.5886,1.5883,1.5884,24000000.0
2007-07-05 12:02:00,1.5885,1.5886,1.5884,1.5885,24000000.0
2007-07-05 12:03:00,1.5883,1.5884,1.5882,1.5884,24000000.0
2007-07-05 12:04:00,1.5885,1.5889,1.5885,1.5889,24000000.0
2007-07-05 12:05:00,1.5888,1.5888,1.5885,1.5888,24000000.0
2007-07-05 12:06:00,1.5886,1.5886,1.5884,1.5884,24000000.0
2007-07-05 12:07:00,1.5885,1.5887,1.5884,1.5887,24000000.0
2007-07-05 12:08:00,1.5886,1.5888,1.5886,1.5887,24000000.0
2007-07-05 12:09:00,1.5888,1.5888,1.5886,1.5886,24000000.0
2007-07-05 12:10:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-07-05 12:11:00,1.5883,1.5885,1.5883,1.5885,24000000.0
2007-07-05 12:12:00,1.5886,1.5891,1.5886,1.589,24000000.0
2007-07-05 12:13:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-05 12:14:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-05 12:15:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-05 12:17:00,1.5889,1.5891,1.5889,1.589,24000000.0
2007-07-05 12:18:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-05 12:19:00,1.589,1.589,1.5889,1.589,24000000.0
2007-07-05 12:20:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-05 12:21:00,1.589,1.589,1.5889,1.589,24000000.0
2007-07-05 12:22:00,1.5889,1.5891,1.5889,1.589,24000000.0
2007-07-05 12:23:00,1.5889,1.589,1.5889,1.5889,24000000.0
2007-07-05 12:24:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-05 12:25:00,1.5885,1.5888,1.5883,1.5888,24000000.0
2007-07-05 12:26:00,1.5887,1.5892,1.5887,1.5891,24000000.0
2007-07-05 12:27:00,1.589,1.589,1.5888,1.5889,24000000.0
2007-07-05 12:28:00,1.5888,1.589,1.5888,1.5889,24000000.0
2007-07-05 12:29:00,1.5888,1.5889,1.5887,1.5887,24000000.0
2007-07-05 12:30:00,1.5888,1.589,1.5888,1.5888,24000000.0
2007-07-05 12:31:00,1.5889,1.5889,1.5887,1.5888,24000000.0
2007-07-05 12:32:00,1.5889,1.5889,1.5887,1.5887,24000000.0
2007-07-05 12:33:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-05 12:34:00,1.5888,1.5888,1.5885,1.5887,24000000.0
2007-07-05 12:35:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-05 12:37:00,1.5888,1.5888,1.5885,1.5886,24000000.0
2007-07-05 12:38:00,1.5888,1.5888,1.5884,1.5884,24000000.0
2007-07-05 12:39:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-07-05 12:40:00,1.5884,1.5884,1.5883,1.5883,24000000.0
2007-07-05 12:41:00,1.5884,1.5884,1.588,1.5881,24000000.0
2007-07-05 12:42:00,1.588,1.5881,1.588,1.588,24000000.0
2007-07-05 12:43:00,1.5881,1.5882,1.5881,1.5881,24000000.0
2007-07-05 12:44:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-05 12:45:00,1.5878,1.588,1.5877,1.588,24000000.0
2007-07-05 12:46:00,1.5879,1.5882,1.5879,1.5882,24000000.0
2007-07-05 12:47:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-05 12:49:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-05 12:50:00,1.588,1.5882,1.5879,1.5881,24000000.0
2007-07-05 12:52:00,1.5883,1.5883,1.5882,1.5883,24000000.0
2007-07-05 12:53:00,1.5882,1.5883,1.5882,1.5882,24000000.0
2007-07-05 12:55:00,1.5881,1.5883,1.5881,1.5882,24000000.0
2007-07-05 12:56:00,1.5881,1.5882,1.5881,1.5882,24000000.0
2007-07-05 12:57:00,1.5881,1.5884,1.588,1.5884,24000000.0
2007-07-05 12:58:00,1.5885,1.5886,1.5884,1.5885,24000000.0
2007-07-05 12:59:00,1.5884,1.5886,1.5884,1.5886,24000000.0
2007-07-05 13:00:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-07-05 13:01:00,1.5884,1.5887,1.5883,1.5885,24000000.0
2007-07-05 13:02:00,1.5884,1.5887,1.5883,1.5883,24000000.0
2007-07-05 13:03:00,1.5882,1.5887,1.5882,1.5884,24000000.0
2007-07-05 13:04:00,1.5878,1.5879,1.5877,1.5879,24000000.0
2007-07-05 13:05:00,1.5877,1.588,1.5877,1.5877,24000000.0
2007-07-05 13:06:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-07-05 13:07:00,1.5877,1.5877,1.5869,1.587,24000000.0
2007-07-05 13:08:00,1.5869,1.5871,1.5862,1.587,24000000.0
2007-07-05 13:09:00,1.5868,1.5869,1.5867,1.5868,24000000.0
2007-07-05 13:10:00,1.5867,1.587,1.5867,1.5868,24000000.0
2007-07-05 13:11:00,1.5867,1.5868,1.5866,1.5866,24000000.0
2007-07-05 13:12:00,1.5863,1.5866,1.5863,1.5864,24000000.0
2007-07-05 13:13:00,1.5865,1.5865,1.5862,1.5862,24000000.0
2007-07-05 13:14:00,1.5863,1.5865,1.5863,1.5865,24000000.0
2007-07-05 13:15:00,1.5864,1.5866,1.5863,1.5865,24000000.0
2007-07-05 13:16:00,1.5864,1.5865,1.5861,1.5861,24000000.0
2007-07-05 13:17:00,1.5862,1.5864,1.586,1.586,24000000.0
2007-07-05 13:18:00,1.5859,1.5862,1.5858,1.586,24000000.0
2007-07-05 13:19:00,1.5861,1.5861,1.5858,1.586,24000000.0
2007-07-05 13:20:00,1.5859,1.5862,1.5859,1.5861,24000000.0
2007-07-05 13:21:00,1.586,1.5867,1.5859,1.5866,24000000.0
2007-07-05 13:22:00,1.5867,1.587,1.5866,1.5868,24000000.0
2007-07-05 13:23:00,1.5867,1.5868,1.5865,1.5866,24000000.0
2007-07-05 13:24:00,1.5868,1.587,1.5867,1.5868,24000000.0
2007-07-05 13:25:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-05 13:26:00,1.5867,1.5871,1.5867,1.5871,24000000.0
2007-07-05 13:27:00,1.5872,1.5872,1.5864,1.5868,24000000.0
2007-07-05 13:28:00,1.5867,1.5867,1.5864,1.5867,24000000.0
2007-07-05 13:29:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-05 13:30:00,1.5866,1.5866,1.5862,1.5862,24000000.0
2007-07-05 13:31:00,1.5863,1.5864,1.5862,1.5862,24000000.0
2007-07-05 13:32:00,1.5863,1.5866,1.5862,1.5862,24000000.0
2007-07-05 13:33:00,1.5863,1.5866,1.5861,1.5865,24000000.0
2007-07-05 13:34:00,1.5866,1.5866,1.5863,1.5863,24000000.0
2007-07-05 13:35:00,1.5862,1.5869,1.5862,1.5867,24000000.0
2007-07-05 13:36:00,1.5863,1.5866,1.5863,1.5866,24000000.0
2007-07-05 13:37:00,1.586,1.5867,1.586,1.5864,24000000.0
2007-07-05 13:38:00,1.5863,1.5868,1.5863,1.5868,24000000.0
2007-07-05 13:39:00,1.5869,1.587,1.5865,1.5866,24000000.0
2007-07-05 13:40:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-05 13:41:00,1.5864,1.5868,1.5864,1.5866,24000000.0
2007-07-05 13:42:00,1.5867,1.5868,1.5866,1.5868,24000000.0
2007-07-05 13:43:00,1.5867,1.5867,1.5862,1.5862,24000000.0
2007-07-05 13:44:00,1.5863,1.5865,1.586,1.5865,24000000.0
2007-07-05 13:45:00,1.5863,1.5868,1.5863,1.5864,24000000.0
2007-07-05 13:46:00,1.5863,1.5865,1.5863,1.5863,24000000.0
2007-07-05 13:47:00,1.5864,1.5864,1.5859,1.5862,24000000.0
2007-07-05 13:48:00,1.5863,1.5866,1.586,1.5863,24000000.0
2007-07-05 13:49:00,1.586,1.5863,1.5859,1.586,24000000.0
2007-07-05 13:50:00,1.5859,1.5862,1.5858,1.5861,24000000.0
2007-07-05 13:51:00,1.586,1.5863,1.586,1.5862,24000000.0
2007-07-05 13:52:00,1.5863,1.5864,1.5862,1.5862,24000000.0
2007-07-05 13:53:00,1.5863,1.5865,1.5863,1.5865,24000000.0
2007-07-05 13:54:00,1.5864,1.5865,1.5861,1.5861,24000000.0
2007-07-05 13:55:00,1.5863,1.5864,1.586,1.5864,24000000.0
2007-07-05 13:56:00,1.5865,1.5867,1.5864,1.5867,24000000.0
2007-07-05 13:57:00,1.5866,1.5867,1.5862,1.5867,24000000.0
2007-07-05 13:58:00,1.5868,1.5875,1.5867,1.5871,24000000.0
2007-07-05 13:59:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-05 14:00:00,1.5871,1.5873,1.587,1.587,24000000.0
2007-07-05 14:01:00,1.5871,1.5872,1.587,1.5871,24000000.0
2007-07-05 14:02:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-05 14:03:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-05 14:04:00,1.5871,1.5871,1.5868,1.5869,24000000.0
2007-07-05 14:05:00,1.5868,1.5868,1.5862,1.5862,24000000.0
2007-07-05 14:06:00,1.5863,1.5864,1.5862,1.5862,24000000.0
2007-07-05 14:07:00,1.5863,1.5863,1.5858,1.586,24000000.0
2007-07-05 14:08:00,1.5862,1.5862,1.5858,1.586,24000000.0
2007-07-05 14:09:00,1.5858,1.5859,1.5855,1.5856,24000000.0
2007-07-05 14:10:00,1.5855,1.5856,1.5848,1.5848,24000000.0
2007-07-05 14:11:00,1.5849,1.5852,1.5842,1.5849,24000000.0
2007-07-05 14:12:00,1.585,1.5851,1.5849,1.585,24000000.0
2007-07-05 14:13:00,1.5849,1.5851,1.5847,1.5849,24000000.0
2007-07-05 14:14:00,1.5847,1.5851,1.5847,1.5851,24000000.0
2007-07-05 14:15:00,1.5849,1.586,1.5849,1.5852,24000000.0
2007-07-05 14:16:00,1.5853,1.5855,1.5852,1.5853,24000000.0
2007-07-05 14:17:00,1.5856,1.586,1.5855,1.5857,24000000.0
2007-07-05 14:18:00,1.5858,1.5864,1.5858,1.5862,24000000.0
2007-07-05 14:19:00,1.5861,1.5863,1.586,1.5862,24000000.0
2007-07-05 14:20:00,1.5863,1.5864,1.5861,1.5861,24000000.0
2007-07-05 14:21:00,1.5863,1.5864,1.586,1.5863,24000000.0
2007-07-05 14:22:00,1.5862,1.5865,1.5862,1.5865,24000000.0
2007-07-05 14:23:00,1.5866,1.5868,1.5866,1.5867,24000000.0
2007-07-05 14:24:00,1.5868,1.5869,1.5866,1.5868,24000000.0
2007-07-05 14:25:00,1.587,1.5873,1.5869,1.5873,24000000.0
2007-07-05 14:26:00,1.5872,1.5874,1.5871,1.5874,24000000.0
2007-07-05 14:27:00,1.5873,1.5881,1.5872,1.5878,24000000.0
2007-07-05 14:28:00,1.5877,1.5878,1.5875,1.5877,24000000.0
2007-07-05 14:29:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-05 14:30:00,1.5876,1.5876,1.5871,1.5874,24000000.0
2007-07-05 14:31:00,1.5875,1.5875,1.5873,1.5874,24000000.0
2007-07-05 14:32:00,1.5875,1.5877,1.5872,1.5877,24000000.0
2007-07-05 14:33:00,1.5878,1.5879,1.5875,1.5877,24000000.0
2007-07-05 14:34:00,1.5875,1.5875,1.5869,1.5874,24000000.0
2007-07-05 14:35:00,1.5873,1.5876,1.5867,1.5872,24000000.0
2007-07-05 14:36:00,1.5871,1.5871,1.5866,1.5867,24000000.0
2007-07-05 14:37:00,1.5868,1.5873,1.5867,1.5873,24000000.0
2007-07-05 14:38:00,1.5874,1.5874,1.587,1.5871,24000000.0
2007-07-05 14:39:00,1.5872,1.5873,1.5868,1.5868,24000000.0
2007-07-05 14:40:00,1.5869,1.587,1.5866,1.5866,24000000.0
2007-07-05 14:41:00,1.5867,1.587,1.5865,1.587,24000000.0
2007-07-05 14:42:00,1.5871,1.5873,1.587,1.5872,24000000.0
2007-07-05 14:43:00,1.5871,1.5873,1.5871,1.5872,24000000.0
2007-07-05 14:44:00,1.5871,1.5875,1.587,1.5875,24000000.0
2007-07-05 14:45:00,1.5874,1.5877,1.5873,1.5877,24000000.0
2007-07-05 14:46:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-07-05 14:47:00,1.5875,1.5877,1.5874,1.5875,24000000.0
2007-07-05 14:48:00,1.5876,1.5879,1.5875,1.5876,24000000.0
2007-07-05 14:49:00,1.5875,1.5876,1.5871,1.5875,24000000.0
2007-07-05 14:50:00,1.5873,1.5885,1.5873,1.5885,24000000.0
2007-07-05 14:51:00,1.5884,1.5888,1.5883,1.5884,24000000.0
2007-07-05 14:52:00,1.5883,1.5883,1.5879,1.5882,24000000.0
2007-07-05 14:53:00,1.5883,1.5883,1.5877,1.5877,24000000.0
2007-07-05 14:54:00,1.5876,1.5883,1.5876,1.5883,24000000.0
2007-07-05 14:55:00,1.5881,1.5884,1.5879,1.5883,24000000.0
2007-07-05 14:56:00,1.5882,1.5885,1.5882,1.5885,24000000.0
2007-07-05 14:57:00,1.5884,1.5889,1.5883,1.5889,24000000.0
2007-07-05 14:58:00,1.5888,1.5889,1.5885,1.5885,24000000.0
2007-07-05 14:59:00,1.5887,1.5887,1.5882,1.5882,24000000.0
2007-07-05 15:00:00,1.5884,1.5884,1.5878,1.5879,24000000.0
2007-07-05 15:01:00,1.588,1.5881,1.5879,1.5881,24000000.0
2007-07-05 15:02:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-05 15:03:00,1.5882,1.5884,1.5879,1.5881,24000000.0
2007-07-05 15:04:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-07-05 15:05:00,1.588,1.5882,1.5879,1.5882,24000000.0
2007-07-05 15:06:00,1.5883,1.5883,1.5879,1.588,24000000.0
2007-07-05 15:07:00,1.5879,1.588,1.5876,1.5876,24000000.0
2007-07-05 15:08:00,1.5877,1.5878,1.5875,1.5875,24000000.0
2007-07-05 15:09:00,1.5876,1.5876,1.5871,1.5872,24000000.0
2007-07-05 15:10:00,1.5873,1.5875,1.5872,1.5873,24000000.0
2007-07-05 15:11:00,1.5872,1.5874,1.5871,1.5871,24000000.0
2007-07-05 15:12:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-05 15:13:00,1.587,1.5873,1.5868,1.5868,24000000.0
2007-07-05 15:14:00,1.5869,1.5871,1.5867,1.5868,24000000.0
2007-07-05 15:15:00,1.5869,1.5872,1.5866,1.5871,24000000.0
2007-07-05 15:16:00,1.5872,1.5876,1.587,1.5874,24000000.0
2007-07-05 15:17:00,1.5873,1.5876,1.5872,1.5876,24000000.0
2007-07-05 15:18:00,1.5873,1.5875,1.5872,1.5873,24000000.0
2007-07-05 15:19:00,1.5875,1.5878,1.5873,1.5875,24000000.0
2007-07-05 15:20:00,1.5876,1.5876,1.5872,1.5873,24000000.0
2007-07-05 15:21:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-05 15:22:00,1.5874,1.5874,1.5868,1.587,24000000.0
2007-07-05 15:23:00,1.5869,1.5872,1.5868,1.587,24000000.0
2007-07-05 15:24:00,1.5868,1.5872,1.5868,1.5872,24000000.0
2007-07-05 15:25:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-05 15:26:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-05 15:27:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-05 15:28:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-05 15:29:00,1.5871,1.5873,1.5869,1.5872,24000000.0
2007-07-05 15:30:00,1.587,1.5872,1.587,1.587,24000000.0
2007-07-05 15:31:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-05 15:32:00,1.5868,1.5869,1.5867,1.5869,24000000.0
2007-07-05 15:33:00,1.5868,1.587,1.5868,1.5868,24000000.0
2007-07-05 15:34:00,1.5867,1.5868,1.5866,1.5867,24000000.0
2007-07-05 15:35:00,1.5868,1.5868,1.5864,1.5867,24000000.0
2007-07-05 15:36:00,1.5868,1.5868,1.5866,1.5867,24000000.0
2007-07-05 15:37:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-05 15:38:00,1.5867,1.5867,1.5863,1.5863,24000000.0
2007-07-05 15:39:00,1.5864,1.5872,1.5864,1.5869,24000000.0
2007-07-05 15:40:00,1.5871,1.5871,1.5868,1.587,24000000.0
2007-07-05 15:41:00,1.5869,1.5872,1.5869,1.587,24000000.0
2007-07-05 15:42:00,1.5868,1.587,1.5865,1.5866,24000000.0
2007-07-05 15:43:00,1.5867,1.5868,1.5865,1.5867,24000000.0
2007-07-05 15:44:00,1.5868,1.587,1.5867,1.5869,24000000.0
2007-07-05 15:45:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-05 15:46:00,1.5871,1.5871,1.5869,1.587,24000000.0
2007-07-05 15:47:00,1.5871,1.5873,1.5869,1.5872,24000000.0
2007-07-05 15:48:00,1.5871,1.5872,1.5869,1.587,24000000.0
2007-07-05 15:49:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-05 15:50:00,1.587,1.5871,1.5869,1.5871,24000000.0
2007-07-05 15:51:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-05 15:52:00,1.5867,1.5869,1.5866,1.5866,24000000.0
2007-07-05 15:53:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-05 15:54:00,1.5868,1.5869,1.5866,1.5866,24000000.0
2007-07-05 15:55:00,1.5865,1.5871,1.5865,1.5871,24000000.0
2007-07-05 15:56:00,1.5869,1.587,1.5868,1.587,24000000.0
2007-07-05 15:57:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-05 15:58:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-05 15:59:00,1.5868,1.587,1.5866,1.5869,24000000.0
2007-07-05 16:00:00,1.5866,1.5871,1.5861,1.5865,24000000.0
2007-07-05 16:01:00,1.5861,1.5863,1.5857,1.5861,24000000.0
2007-07-05 16:02:00,1.5862,1.5862,1.5857,1.586,24000000.0
2007-07-05 16:03:00,1.5861,1.5862,1.586,1.586,24000000.0
2007-07-05 16:04:00,1.5861,1.5862,1.5857,1.5861,24000000.0
2007-07-05 16:05:00,1.586,1.5863,1.5858,1.586,24000000.0
2007-07-05 16:06:00,1.5858,1.5862,1.5857,1.5859,24000000.0
2007-07-05 16:07:00,1.5858,1.5859,1.5857,1.5858,24000000.0
2007-07-05 16:08:00,1.586,1.5866,1.5857,1.5862,24000000.0
2007-07-05 16:09:00,1.5863,1.5866,1.5861,1.5862,24000000.0
2007-07-05 16:10:00,1.5861,1.5867,1.5861,1.5867,24000000.0
2007-07-05 16:11:00,1.5866,1.5867,1.5863,1.5865,24000000.0
2007-07-05 16:12:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-05 16:13:00,1.5861,1.5861,1.586,1.5861,24000000.0
2007-07-05 16:14:00,1.586,1.5861,1.5858,1.5858,24000000.0
2007-07-05 16:15:00,1.586,1.5862,1.5855,1.5855,24000000.0
2007-07-05 16:16:00,1.5856,1.5861,1.5854,1.5855,24000000.0
2007-07-05 16:17:00,1.5856,1.586,1.5856,1.5857,24000000.0
2007-07-05 16:18:00,1.5856,1.5856,1.5854,1.5854,24000000.0
2007-07-05 16:19:00,1.5853,1.5855,1.5852,1.5855,24000000.0
2007-07-05 16:20:00,1.5856,1.5858,1.5854,1.5856,24000000.0
2007-07-05 16:21:00,1.5855,1.5856,1.5852,1.5856,24000000.0
2007-07-05 16:22:00,1.5857,1.586,1.5856,1.5858,24000000.0
2007-07-05 16:23:00,1.5859,1.5861,1.5857,1.5861,24000000.0
2007-07-05 16:24:00,1.5862,1.5868,1.5861,1.5867,24000000.0
2007-07-05 16:25:00,1.5866,1.5867,1.5864,1.5867,24000000.0
2007-07-05 16:26:00,1.5866,1.5866,1.5864,1.5865,24000000.0
2007-07-05 16:27:00,1.5863,1.5863,1.5859,1.5859,24000000.0
2007-07-05 16:28:00,1.586,1.5863,1.5859,1.5862,24000000.0
2007-07-05 16:29:00,1.5863,1.5864,1.5861,1.5864,24000000.0
2007-07-05 16:30:00,1.5867,1.5871,1.5866,1.5867,24000000.0
2007-07-05 16:31:00,1.5868,1.587,1.5867,1.5869,24000000.0
2007-07-05 16:32:00,1.5868,1.5869,1.5864,1.5864,24000000.0
2007-07-05 16:33:00,1.5863,1.5864,1.586,1.5862,24000000.0
2007-07-05 16:34:00,1.5861,1.5863,1.5861,1.5863,24000000.0
2007-07-05 16:35:00,1.5862,1.5862,1.5858,1.5859,24000000.0
2007-07-05 16:36:00,1.5858,1.5862,1.5858,1.5859,24000000.0
2007-07-05 16:37:00,1.586,1.5862,1.5859,1.5862,24000000.0
2007-07-05 16:38:00,1.5861,1.5863,1.5857,1.5862,24000000.0
2007-07-05 16:39:00,1.5861,1.5865,1.586,1.5864,24000000.0
2007-07-05 16:40:00,1.5862,1.5862,1.5859,1.586,24000000.0
2007-07-05 16:41:00,1.5861,1.5868,1.586,1.5867,24000000.0
2007-07-05 16:42:00,1.5869,1.5869,1.5865,1.5868,24000000.0
2007-07-05 16:43:00,1.5869,1.5871,1.5869,1.587,24000000.0
2007-07-05 16:44:00,1.5868,1.5871,1.5868,1.587,24000000.0
2007-07-05 16:45:00,1.5871,1.5871,1.5866,1.5867,24000000.0
2007-07-05 16:46:00,1.5868,1.5868,1.5861,1.5863,24000000.0
2007-07-05 16:47:00,1.5864,1.5865,1.5861,1.5864,24000000.0
2007-07-05 16:48:00,1.5863,1.5864,1.5861,1.5862,24000000.0
2007-07-05 16:49:00,1.5863,1.5865,1.586,1.5864,24000000.0
2007-07-05 16:50:00,1.5865,1.5869,1.5863,1.5868,24000000.0
2007-07-05 16:51:00,1.5867,1.5871,1.5867,1.5868,24000000.0
2007-07-05 16:52:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-07-05 16:53:00,1.5869,1.587,1.5867,1.587,24000000.0
2007-07-05 16:54:00,1.5869,1.5872,1.5868,1.5872,24000000.0
2007-07-05 16:55:00,1.5871,1.5872,1.5863,1.5863,24000000.0
2007-07-05 16:56:00,1.5864,1.5866,1.586,1.586,24000000.0
2007-07-05 16:57:00,1.5859,1.5863,1.5857,1.5862,24000000.0
2007-07-05 16:58:00,1.586,1.5862,1.586,1.586,24000000.0
2007-07-05 16:59:00,1.5861,1.5861,1.5852,1.5854,24000000.0
2007-07-05 17:00:00,1.5855,1.5861,1.5855,1.5857,24000000.0
2007-07-05 17:01:00,1.5856,1.5859,1.5856,1.5859,24000000.0
2007-07-05 17:02:00,1.5858,1.5859,1.5853,1.5854,24000000.0
2007-07-05 17:03:00,1.5855,1.5857,1.5853,1.5857,24000000.0
2007-07-05 17:04:00,1.5856,1.5859,1.5856,1.5858,24000000.0
2007-07-05 17:05:00,1.5859,1.5863,1.5859,1.5862,24000000.0
2007-07-05 17:06:00,1.5861,1.5862,1.586,1.5862,24000000.0
2007-07-05 17:07:00,1.5861,1.5863,1.586,1.5861,24000000.0
2007-07-05 17:08:00,1.5862,1.5863,1.5861,1.5863,24000000.0
2007-07-05 17:09:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-05 17:10:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-05 17:11:00,1.586,1.5862,1.5858,1.5862,24000000.0
2007-07-05 17:12:00,1.5861,1.5864,1.5861,1.5861,24000000.0
2007-07-05 17:13:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-05 17:14:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-05 17:15:00,1.5863,1.5866,1.5863,1.5866,24000000.0
2007-07-05 17:16:00,1.5865,1.5868,1.5865,1.5868,24000000.0
2007-07-05 17:17:00,1.5869,1.5869,1.5864,1.5868,24000000.0
2007-07-05 17:18:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-07-05 17:19:00,1.5871,1.5871,1.5869,1.587,24000000.0
2007-07-05 17:20:00,1.5873,1.5874,1.5868,1.587,24000000.0
2007-07-05 17:21:00,1.5868,1.5871,1.5868,1.5869,24000000.0
2007-07-05 17:22:00,1.5868,1.587,1.5867,1.5867,24000000.0
2007-07-05 17:23:00,1.5868,1.5868,1.5864,1.5867,24000000.0
2007-07-05 17:24:00,1.5868,1.5868,1.5865,1.5865,24000000.0
2007-07-05 17:25:00,1.5866,1.5867,1.5865,1.5867,24000000.0
2007-07-05 17:26:00,1.5868,1.5868,1.5865,1.5865,24000000.0
2007-07-05 17:27:00,1.5864,1.5867,1.5864,1.5865,24000000.0
2007-07-05 17:28:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-05 17:29:00,1.5866,1.5872,1.5864,1.5871,24000000.0
2007-07-05 17:30:00,1.587,1.5871,1.5865,1.5867,24000000.0
2007-07-05 17:31:00,1.5866,1.587,1.5866,1.5868,24000000.0
2007-07-05 17:32:00,1.5867,1.5868,1.5865,1.5866,24000000.0
2007-07-05 17:33:00,1.5865,1.5868,1.5865,1.5867,24000000.0
2007-07-05 17:34:00,1.5868,1.5868,1.5865,1.5865,24000000.0
2007-07-05 17:37:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-05 17:38:00,1.5867,1.5867,1.5865,1.5866,24000000.0
2007-07-05 17:39:00,1.5867,1.5867,1.5865,1.5866,24000000.0
2007-07-05 17:40:00,1.5865,1.587,1.5865,1.5868,24000000.0
2007-07-05 17:41:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-05 17:42:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-05 17:43:00,1.5869,1.5871,1.5867,1.587,24000000.0
2007-07-05 17:44:00,1.5868,1.587,1.5867,1.5868,24000000.0
2007-07-05 17:45:00,1.5867,1.5869,1.5866,1.5869,24000000.0
2007-07-05 17:46:00,1.587,1.587,1.5866,1.587,24000000.0
2007-07-05 17:47:00,1.5869,1.587,1.5866,1.5867,24000000.0
2007-07-05 17:48:00,1.5866,1.5869,1.5864,1.5866,24000000.0
2007-07-05 17:49:00,1.5867,1.5868,1.5866,1.5868,24000000.0
2007-07-05 17:50:00,1.5867,1.5868,1.5866,1.5868,24000000.0
2007-07-05 17:51:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-05 17:53:00,1.587,1.5873,1.587,1.5872,24000000.0
2007-07-05 17:54:00,1.5871,1.5872,1.5869,1.5871,24000000.0
2007-07-05 17:55:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-05 17:56:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-05 17:57:00,1.5871,1.5871,1.5868,1.5868,24000000.0
2007-07-05 17:59:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-05 18:00:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-05 18:02:00,1.5867,1.587,1.5867,1.587,24000000.0
2007-07-05 18:03:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-05 18:04:00,1.5868,1.5868,1.5866,1.5867,24000000.0
2007-07-05 18:05:00,1.5868,1.5869,1.5866,1.5869,24000000.0
2007-07-05 18:07:00,1.5868,1.5871,1.5866,1.5867,24000000.0
2007-07-05 18:08:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-05 18:09:00,1.5867,1.5872,1.5867,1.5868,24000000.0
2007-07-05 18:10:00,1.5869,1.587,1.5867,1.5869,24000000.0
2007-07-05 18:11:00,1.5867,1.5872,1.5867,1.5872,24000000.0
2007-07-05 18:12:00,1.5871,1.5872,1.5869,1.587,24000000.0
2007-07-05 18:13:00,1.5872,1.5872,1.5867,1.5868,24000000.0
2007-07-05 18:14:00,1.587,1.5872,1.587,1.587,24000000.0
2007-07-05 18:15:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-05 18:16:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-05 18:17:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-05 18:19:00,1.5872,1.5872,1.587,1.5872,24000000.0
2007-07-05 18:20:00,1.5873,1.5874,1.587,1.5871,24000000.0
2007-07-05 18:22:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-05 18:24:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-05 18:25:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-05 18:26:00,1.5867,1.5872,1.5867,1.5872,24000000.0
2007-07-05 18:27:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-05 18:28:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-05 18:29:00,1.5873,1.5876,1.5873,1.5875,24000000.0
2007-07-05 18:30:00,1.5874,1.5878,1.5873,1.5878,24000000.0
2007-07-05 18:31:00,1.5877,1.5879,1.5875,1.5879,24000000.0
2007-07-05 18:32:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-05 18:33:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-05 18:34:00,1.5879,1.5881,1.5878,1.5881,24000000.0
2007-07-05 18:35:00,1.588,1.5881,1.5878,1.5879,24000000.0
2007-07-05 18:36:00,1.5878,1.5881,1.5878,1.5881,24000000.0
2007-07-05 18:37:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-05 18:38:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-05 18:39:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-05 18:40:00,1.5882,1.5882,1.5882,1.5882,24000000.0
2007-07-05 18:41:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-07-05 18:42:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-07-05 18:43:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-05 18:44:00,1.5879,1.588,1.5878,1.588,24000000.0
2007-07-05 18:45:00,1.5879,1.5879,1.5875,1.5875,24000000.0
2007-07-05 18:47:00,1.5877,1.5882,1.5877,1.5882,24000000.0
2007-07-05 18:48:00,1.5883,1.5883,1.5879,1.5883,24000000.0
2007-07-05 18:49:00,1.5881,1.5885,1.5879,1.5881,24000000.0
2007-07-05 18:50:00,1.588,1.5883,1.588,1.5882,24000000.0
2007-07-05 18:51:00,1.588,1.5882,1.588,1.588,24000000.0
2007-07-05 18:53:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-05 18:54:00,1.5879,1.5881,1.5879,1.588,24000000.0
2007-07-05 18:55:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-07-05 18:56:00,1.5877,1.588,1.5876,1.588,24000000.0
2007-07-05 18:57:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-05 18:58:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-05 18:59:00,1.588,1.588,1.5879,1.588,24000000.0
2007-07-05 19:01:00,1.5882,1.5882,1.5882,1.5882,24000000.0
2007-07-05 19:02:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-05 19:03:00,1.5882,1.5882,1.5882,1.5882,24000000.0
2007-07-05 19:05:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-07-05 19:06:00,1.5883,1.5884,1.5882,1.5882,24000000.0
2007-07-05 19:07:00,1.5881,1.5882,1.5881,1.5882,24000000.0
2007-07-05 19:08:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-05 19:09:00,1.5884,1.5884,1.588,1.588,24000000.0
2007-07-05 19:10:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-05 19:11:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-05 19:12:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-05 19:17:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-07-05 19:18:00,1.588,1.5882,1.588,1.588,24000000.0
2007-07-05 19:20:00,1.5882,1.5883,1.588,1.5881,24000000.0
2007-07-05 19:21:00,1.5882,1.5882,1.5882,1.5882,24000000.0
2007-07-05 19:22:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-05 19:23:00,1.5884,1.5885,1.5883,1.5883,24000000.0
2007-07-05 19:24:00,1.5884,1.5884,1.5884,1.5884,24000000.0
2007-07-05 19:25:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-07-05 19:26:00,1.5885,1.5885,1.5882,1.5884,24000000.0
2007-07-05 19:27:00,1.5883,1.5885,1.5883,1.5885,24000000.0
2007-07-05 19:28:00,1.5884,1.5884,1.5882,1.5882,24000000.0
2007-07-05 19:29:00,1.5884,1.5885,1.5881,1.5882,24000000.0
2007-07-05 19:30:00,1.5881,1.5882,1.5881,1.5881,24000000.0
2007-07-05 19:31:00,1.588,1.5883,1.588,1.5883,24000000.0
2007-07-05 19:32:00,1.5884,1.5884,1.5882,1.5882,24000000.0
2007-07-05 19:33:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-05 19:34:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-07-05 19:35:00,1.5883,1.5885,1.5883,1.5885,24000000.0
2007-07-05 19:37:00,1.5886,1.5886,1.5884,1.5886,24000000.0
2007-07-05 19:38:00,1.5885,1.5885,1.5884,1.5885,24000000.0
2007-07-05 19:39:00,1.5884,1.5886,1.5884,1.5885,24000000.0
2007-07-05 19:40:00,1.5886,1.5886,1.5884,1.5884,24000000.0
2007-07-05 19:41:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-05 19:42:00,1.5882,1.5883,1.5882,1.5882,24000000.0
2007-07-05 19:43:00,1.5884,1.5885,1.5884,1.5884,24000000.0
2007-07-05 19:44:00,1.5883,1.5883,1.5882,1.5883,24000000.0
2007-07-05 19:45:00,1.5882,1.5882,1.5882,1.5882,24000000.0
2007-07-05 19:46:00,1.5883,1.5884,1.5882,1.5884,24000000.0
2007-07-05 19:47:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-07-05 19:48:00,1.5883,1.5885,1.5883,1.5883,24000000.0
2007-07-05 19:49:00,1.5882,1.5882,1.5878,1.588,24000000.0
2007-07-05 19:50:00,1.5881,1.5881,1.5878,1.5878,24000000.0
2007-07-05 19:52:00,1.588,1.5881,1.588,1.588,24000000.0
2007-07-05 19:55:00,1.5882,1.5882,1.5878,1.5879,24000000.0
2007-07-05 19:56:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-05 19:57:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-07-05 19:58:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-05 19:59:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-05 20:00:00,1.5882,1.5882,1.5879,1.5879,24000000.0
2007-07-05 20:01:00,1.588,1.588,1.5877,1.5879,24000000.0
2007-07-05 20:02:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-05 20:03:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-05 20:04:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-05 20:05:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-05 20:09:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-05 20:13:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-05 20:14:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-05 20:15:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-05 20:17:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-05 20:19:00,1.5882,1.5882,1.5881,1.5882,24000000.0
2007-07-05 20:20:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-07-05 20:21:00,1.588,1.5882,1.588,1.588,24000000.0
2007-07-05 20:22:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-05 20:23:00,1.5879,1.5881,1.5879,1.588,24000000.0
2007-07-05 20:24:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-05 20:26:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-05 20:27:00,1.588,1.588,1.5879,1.588,24000000.0
2007-07-05 20:28:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-05 20:30:00,1.5876,1.5878,1.5876,1.5876,24000000.0
2007-07-05 20:31:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-05 20:32:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-05 20:33:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-05 20:34:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-05 20:35:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-05 20:36:00,1.5878,1.588,1.5877,1.588,24000000.0
2007-07-05 20:37:00,1.5879,1.588,1.5877,1.5877,24000000.0
2007-07-05 20:38:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-05 20:39:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-07-05 20:40:00,1.5877,1.5877,1.5871,1.5873,24000000.0
2007-07-05 20:41:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-05 20:44:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-05 20:45:00,1.5872,1.5874,1.5872,1.5873,24000000.0
2007-07-05 20:49:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-05 20:50:00,1.5874,1.5875,1.5873,1.5874,24000000.0
2007-07-05 20:51:00,1.5875,1.5876,1.5873,1.5874,24000000.0
2007-07-05 20:52:00,1.5875,1.5876,1.5873,1.5873,24000000.0
2007-07-05 20:53:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-05 20:55:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-05 20:58:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-05 20:59:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-05 21:00:00,1.5867,1.5869,1.5866,1.5869,24000000.0
2007-07-05 21:01:00,1.587,1.5873,1.587,1.5872,24000000.0
2007-07-05 21:02:00,1.5873,1.5874,1.5872,1.5872,24000000.0
2007-07-05 21:03:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-05 21:04:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-05 21:05:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-05 21:06:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-05 21:07:00,1.5871,1.5871,1.5867,1.5867,24000000.0
2007-07-05 21:08:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-05 21:09:00,1.5868,1.587,1.5866,1.5868,24000000.0
2007-07-05 21:10:00,1.5869,1.5871,1.5868,1.5871,24000000.0
2007-07-05 21:11:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-05 21:12:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-05 21:13:00,1.5869,1.5872,1.5869,1.5872,24000000.0
2007-07-05 21:14:00,1.5871,1.5876,1.5871,1.5876,24000000.0
2007-07-05 21:15:00,1.5877,1.5881,1.5877,1.5877,24000000.0
2007-07-05 21:16:00,1.5878,1.5879,1.5877,1.5878,24000000.0
2007-07-05 21:17:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-05 21:18:00,1.5882,1.5882,1.5878,1.5879,24000000.0
2007-07-05 21:19:00,1.5878,1.5879,1.5877,1.5879,24000000.0
2007-07-05 21:21:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-07-05 21:25:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-05 21:26:00,1.5874,1.5875,1.5872,1.5872,24000000.0
2007-07-05 21:27:00,1.5874,1.5876,1.5873,1.5875,24000000.0
2007-07-05 21:28:00,1.5876,1.5879,1.5874,1.5879,24000000.0
2007-07-05 21:29:00,1.588,1.5882,1.5876,1.5879,24000000.0
2007-07-05 21:30:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-05 21:31:00,1.5876,1.5877,1.5874,1.5876,24000000.0
2007-07-05 21:36:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-05 21:38:00,1.5874,1.5875,1.5874,1.5874,24000000.0
2007-07-05 21:40:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-05 21:41:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-05 21:42:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 21:43:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-05 21:44:00,1.5874,1.5876,1.5873,1.5876,24000000.0
2007-07-05 21:45:00,1.5874,1.5876,1.5874,1.5876,24000000.0
2007-07-05 21:46:00,1.5879,1.588,1.5879,1.5879,24000000.0
2007-07-05 21:47:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-05 21:48:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-05 21:49:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-05 21:50:00,1.5874,1.5879,1.5874,1.5879,24000000.0
2007-07-05 21:51:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-05 21:52:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-05 21:53:00,1.5872,1.5877,1.5872,1.5876,24000000.0
2007-07-05 21:54:00,1.5879,1.588,1.5878,1.5879,24000000.0
2007-07-05 21:55:00,1.5877,1.5883,1.5877,1.5881,24000000.0
2007-07-05 21:56:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-05 21:57:00,1.5878,1.5881,1.5878,1.588,24000000.0
2007-07-05 21:58:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-07-05 21:59:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-05 22:00:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-05 22:01:00,1.5877,1.588,1.5877,1.5879,24000000.0
2007-07-05 22:02:00,1.588,1.588,1.5877,1.5877,24000000.0
2007-07-05 22:03:00,1.5872,1.5876,1.5872,1.5876,24000000.0
2007-07-05 22:04:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-05 22:05:00,1.5875,1.5877,1.5875,1.5876,24000000.0
2007-07-05 22:06:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-05 22:07:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-05 22:08:00,1.5875,1.5878,1.5875,1.5877,24000000.0
2007-07-05 22:09:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-05 22:10:00,1.5879,1.5879,1.5877,1.5878,24000000.0
2007-07-05 22:11:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-05 22:12:00,1.5879,1.588,1.5878,1.588,24000000.0
2007-07-05 22:13:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-05 22:14:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-07-05 22:15:00,1.5877,1.5882,1.5877,1.5882,24000000.0
2007-07-05 22:16:00,1.5881,1.5882,1.5881,1.5881,24000000.0
2007-07-05 22:17:00,1.5883,1.5883,1.588,1.5881,24000000.0
2007-07-05 22:18:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-05 22:19:00,1.5881,1.5882,1.5881,1.5881,24000000.0
2007-07-05 22:20:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-05 22:21:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-05 22:22:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-05 22:23:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-05 22:24:00,1.5884,1.5885,1.5884,1.5884,24000000.0
2007-07-05 22:25:00,1.588,1.5883,1.5879,1.588,24000000.0
2007-07-05 22:26:00,1.5879,1.5884,1.5879,1.5883,24000000.0
2007-07-05 22:27:00,1.5882,1.5884,1.5882,1.5883,24000000.0
2007-07-05 22:28:00,1.5878,1.5882,1.5878,1.5882,24000000.0
2007-07-05 22:29:00,1.5883,1.5886,1.5882,1.5885,24000000.0
2007-07-05 22:30:00,1.5884,1.5884,1.5883,1.5883,24000000.0
2007-07-05 22:31:00,1.5886,1.5886,1.5883,1.5884,24000000.0
2007-07-05 22:32:00,1.5879,1.5883,1.5879,1.5883,24000000.0
2007-07-05 22:33:00,1.5882,1.5883,1.5881,1.5881,24000000.0
2007-07-05 22:34:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-05 22:35:00,1.5879,1.5879,1.5874,1.5874,24000000.0
2007-07-05 22:36:00,1.5875,1.5879,1.5875,1.5879,24000000.0
2007-07-05 22:37:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-05 22:38:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-05 22:39:00,1.588,1.5881,1.5877,1.5879,24000000.0
2007-07-05 22:40:00,1.5881,1.5883,1.588,1.588,24000000.0
2007-07-05 22:41:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-05 22:42:00,1.5882,1.5882,1.5879,1.5879,24000000.0
2007-07-05 22:43:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-05 22:44:00,1.5882,1.5882,1.5881,1.5882,24000000.0
2007-07-05 22:45:00,1.5885,1.5885,1.5882,1.5882,24000000.0
2007-07-05 22:46:00,1.5883,1.5883,1.5881,1.5882,24000000.0
2007-07-05 22:47:00,1.5881,1.5881,1.5876,1.5876,24000000.0
2007-07-05 22:48:00,1.5881,1.5882,1.5878,1.5882,24000000.0
2007-07-05 22:49:00,1.5879,1.5881,1.5878,1.588,24000000.0
2007-07-05 22:50:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-05 22:51:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-05 22:52:00,1.5879,1.5882,1.5879,1.5881,24000000.0
2007-07-05 22:53:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-05 22:54:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-05 22:55:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-05 22:56:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-05 22:57:00,1.5879,1.588,1.5879,1.5879,24000000.0
2007-07-05 22:58:00,1.5881,1.5881,1.5879,1.588,24000000.0
2007-07-05 22:59:00,1.5881,1.5882,1.588,1.5881,24000000.0
2007-07-05 23:00:00,1.5882,1.5885,1.5878,1.5883,24000000.0
2007-07-05 23:01:00,1.5882,1.5883,1.5881,1.5881,24000000.0
2007-07-05 23:02:00,1.5882,1.5883,1.5881,1.5883,24000000.0
2007-07-05 23:03:00,1.5882,1.5883,1.5879,1.5879,24000000.0
2007-07-05 23:04:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-05 23:05:00,1.5882,1.5882,1.5878,1.5881,24000000.0
2007-07-05 23:06:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-05 23:07:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-05 23:08:00,1.5882,1.5882,1.5878,1.5878,24000000.0
2007-07-05 23:09:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-05 23:10:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-07-05 23:11:00,1.588,1.588,1.5877,1.588,24000000.0
2007-07-05 23:12:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-05 23:13:00,1.5881,1.5881,1.5879,1.588,24000000.0
2007-07-05 23:14:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-05 23:15:00,1.5881,1.5884,1.5881,1.5884,24000000.0
2007-07-05 23:16:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-07-05 23:17:00,1.5883,1.5885,1.5883,1.5883,24000000.0
2007-07-05 23:18:00,1.5884,1.5884,1.5883,1.5884,24000000.0
2007-07-05 23:19:00,1.5885,1.5885,1.5882,1.5882,24000000.0
2007-07-05 23:20:00,1.5885,1.5885,1.5882,1.5883,24000000.0
2007-07-05 23:21:00,1.5881,1.5882,1.5881,1.5882,24000000.0
2007-07-05 23:22:00,1.5884,1.5884,1.5882,1.5883,24000000.0
2007-07-05 23:23:00,1.5885,1.5885,1.5883,1.5883,24000000.0
2007-07-05 23:24:00,1.5882,1.5884,1.5879,1.5881,24000000.0
2007-07-05 23:25:00,1.5884,1.5884,1.5881,1.5881,24000000.0
2007-07-05 23:26:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-05 23:27:00,1.5882,1.5882,1.5879,1.5879,24000000.0
2007-07-05 23:28:00,1.5881,1.5882,1.5879,1.5881,24000000.0
2007-07-05 23:29:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-05 23:30:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-07-05 23:31:00,1.5881,1.5887,1.5881,1.5885,24000000.0
2007-07-05 23:32:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-07-05 23:33:00,1.5886,1.5886,1.5886,1.5886,24000000.0
2007-07-05 23:34:00,1.5885,1.5885,1.5882,1.5882,24000000.0
2007-07-05 23:35:00,1.5884,1.5884,1.5883,1.5883,24000000.0
2007-07-05 23:36:00,1.5882,1.5883,1.5881,1.5881,24000000.0
2007-07-05 23:37:00,1.5885,1.5885,1.5881,1.5881,24000000.0
2007-07-05 23:38:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-05 23:39:00,1.5881,1.5883,1.588,1.588,24000000.0
2007-07-05 23:40:00,1.5881,1.5882,1.588,1.5882,24000000.0
2007-07-05 23:41:00,1.5881,1.5883,1.5881,1.5881,24000000.0
2007-07-05 23:42:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-07-05 23:43:00,1.588,1.5882,1.5879,1.5879,24000000.0
2007-07-05 23:44:00,1.588,1.5881,1.5879,1.5879,24000000.0
2007-07-05 23:45:00,1.588,1.588,1.5878,1.588,24000000.0
2007-07-05 23:46:00,1.5878,1.588,1.5878,1.5878,24000000.0
2007-07-05 23:47:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-05 23:48:00,1.588,1.5881,1.5879,1.5879,24000000.0
2007-07-05 23:49:00,1.588,1.588,1.5878,1.588,24000000.0
2007-07-05 23:50:00,1.5879,1.5881,1.5877,1.5877,24000000.0
2007-07-05 23:51:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-05 23:52:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-05 23:53:00,1.5877,1.5879,1.5876,1.5878,24000000.0
2007-07-05 23:54:00,1.5877,1.5877,1.5873,1.5873,24000000.0
2007-07-05 23:55:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-05 23:56:00,1.5875,1.5877,1.5875,1.5875,24000000.0
2007-07-05 23:57:00,1.5876,1.5877,1.5874,1.5876,24000000.0
2007-07-05 23:58:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-05 23:59:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-06 00:00:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 00:01:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 00:02:00,1.5879,1.5881,1.5877,1.5877,24000000.0
2007-07-06 00:03:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 00:04:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-07-06 00:05:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 00:06:00,1.5877,1.5877,1.5875,1.5876,24000000.0
2007-07-06 00:07:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-06 00:08:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-07-06 00:09:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-07-06 00:10:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 00:11:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-06 00:12:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 00:13:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-06 00:14:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-06 00:15:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-06 00:16:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-06 00:17:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-06 00:18:00,1.5879,1.5879,1.5877,1.5878,24000000.0
2007-07-06 00:19:00,1.5877,1.5877,1.5875,1.5877,24000000.0
2007-07-06 00:20:00,1.5879,1.5879,1.5877,1.5878,24000000.0
2007-07-06 00:21:00,1.5877,1.5879,1.5877,1.5877,24000000.0
2007-07-06 00:22:00,1.5876,1.5878,1.5876,1.5877,24000000.0
2007-07-06 00:23:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-06 00:25:00,1.5879,1.5879,1.5877,1.5879,24000000.0
2007-07-06 00:26:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-06 00:27:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-06 00:28:00,1.5878,1.588,1.5878,1.5878,24000000.0
2007-07-06 00:29:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-06 00:31:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-06 00:32:00,1.5877,1.5878,1.5875,1.5876,24000000.0
2007-07-06 00:33:00,1.5878,1.5879,1.5875,1.5878,24000000.0
2007-07-06 00:34:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-06 00:35:00,1.5877,1.5878,1.5875,1.5878,24000000.0
2007-07-06 00:36:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-06 00:37:00,1.5878,1.5879,1.5877,1.5878,24000000.0
2007-07-06 00:38:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-06 00:39:00,1.5879,1.5879,1.5877,1.5878,24000000.0
2007-07-06 00:40:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-06 00:41:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 00:42:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-06 00:43:00,1.588,1.588,1.5877,1.5878,24000000.0
2007-07-06 00:44:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-06 00:45:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-06 00:46:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-06 00:47:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 00:48:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-06 00:49:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 00:50:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-06 00:51:00,1.588,1.5881,1.588,1.588,24000000.0
2007-07-06 00:52:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-06 00:53:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-06 00:54:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 00:55:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-06 00:56:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 00:57:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 00:58:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-06 00:59:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-06 01:00:00,1.5875,1.5876,1.5874,1.5875,24000000.0
2007-07-06 01:01:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-06 01:02:00,1.5872,1.5874,1.5872,1.5873,24000000.0
2007-07-06 01:03:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-06 01:04:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-06 01:05:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-06 01:06:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-06 01:07:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-06 01:08:00,1.5873,1.5873,1.5871,1.5871,24000000.0
2007-07-06 01:09:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-06 01:10:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-06 01:11:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-06 01:12:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-06 01:13:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-06 01:14:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-06 01:15:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-06 01:16:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-06 01:17:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-06 01:19:00,1.5878,1.5879,1.5877,1.5879,24000000.0
2007-07-06 01:20:00,1.588,1.588,1.5879,1.588,24000000.0
2007-07-06 01:21:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-06 01:22:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-07-06 01:23:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 01:24:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-06 01:25:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-06 01:26:00,1.5873,1.5876,1.5873,1.5875,24000000.0
2007-07-06 01:27:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 01:28:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 01:29:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-06 01:30:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-06 01:31:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-07-06 01:32:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-07-06 01:33:00,1.5875,1.5877,1.5875,1.5877,24000000.0
2007-07-06 01:34:00,1.5878,1.5879,1.5876,1.5879,24000000.0
2007-07-06 01:35:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-06 01:36:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-06 01:37:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 01:38:00,1.5878,1.5879,1.5877,1.5877,24000000.0
2007-07-06 01:39:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-06 01:40:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-06 01:41:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-06 01:42:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 01:43:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 01:44:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 01:45:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-06 01:46:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-06 01:47:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-06 01:48:00,1.5875,1.5876,1.5874,1.5875,24000000.0
2007-07-06 01:49:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 01:50:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 01:51:00,1.5879,1.5879,1.5876,1.5877,24000000.0
2007-07-06 01:52:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-06 01:53:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-06 01:54:00,1.5879,1.5881,1.5879,1.5879,24000000.0
2007-07-06 01:55:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-07-06 01:56:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-06 01:57:00,1.5881,1.5881,1.5878,1.5879,24000000.0
2007-07-06 01:58:00,1.588,1.588,1.5878,1.5879,24000000.0
2007-07-06 01:59:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-06 02:00:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-06 02:01:00,1.588,1.588,1.5879,1.588,24000000.0
2007-07-06 02:02:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-07-06 02:03:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-06 02:04:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-06 02:05:00,1.5877,1.5879,1.5874,1.5874,24000000.0
2007-07-06 02:06:00,1.5873,1.5874,1.5871,1.5872,24000000.0
2007-07-06 02:07:00,1.5871,1.5872,1.587,1.5872,24000000.0
2007-07-06 02:08:00,1.5871,1.5871,1.5868,1.5868,24000000.0
2007-07-06 02:09:00,1.5869,1.5872,1.5869,1.5872,24000000.0
2007-07-06 02:10:00,1.5873,1.5873,1.587,1.5871,24000000.0
2007-07-06 02:11:00,1.5868,1.5872,1.5868,1.5871,24000000.0
2007-07-06 02:12:00,1.5867,1.5872,1.5865,1.587,24000000.0
2007-07-06 02:13:00,1.5868,1.5877,1.5868,1.5877,24000000.0
2007-07-06 02:14:00,1.5876,1.5876,1.5869,1.5869,24000000.0
2007-07-06 02:15:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-06 02:16:00,1.5873,1.5874,1.5872,1.5873,24000000.0
2007-07-06 02:17:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-06 02:18:00,1.5869,1.5873,1.5869,1.5872,24000000.0
2007-07-06 02:19:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-06 02:20:00,1.5868,1.5874,1.5868,1.5873,24000000.0
2007-07-06 02:21:00,1.5869,1.5872,1.5869,1.5872,24000000.0
2007-07-06 02:22:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-06 02:23:00,1.5871,1.5874,1.5871,1.5874,24000000.0
2007-07-06 02:24:00,1.5875,1.5875,1.5873,1.5873,24000000.0
2007-07-06 02:25:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-06 02:26:00,1.5871,1.5876,1.5871,1.5873,24000000.0
2007-07-06 02:27:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-06 02:28:00,1.587,1.5874,1.587,1.5873,24000000.0
2007-07-06 02:29:00,1.5871,1.5876,1.587,1.5876,24000000.0
2007-07-06 02:30:00,1.5873,1.5877,1.5873,1.5877,24000000.0
2007-07-06 02:31:00,1.5872,1.5877,1.5872,1.5876,24000000.0
2007-07-06 02:32:00,1.5874,1.5878,1.5873,1.5874,24000000.0
2007-07-06 02:33:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-06 02:34:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-06 02:35:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-06 02:36:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-07-06 02:37:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-06 02:38:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-06 02:39:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-06 02:40:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-06 02:41:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-06 02:42:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-06 02:43:00,1.5873,1.5873,1.5869,1.5872,24000000.0
2007-07-06 02:44:00,1.5868,1.5873,1.5868,1.5872,24000000.0
2007-07-06 02:45:00,1.5875,1.5875,1.5871,1.5871,24000000.0
2007-07-06 02:46:00,1.5872,1.5872,1.5869,1.5871,24000000.0
2007-07-06 02:47:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-06 02:48:00,1.5866,1.5869,1.5866,1.5869,24000000.0
2007-07-06 02:49:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-06 02:50:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-06 02:51:00,1.5868,1.5871,1.5868,1.587,24000000.0
2007-07-06 02:52:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-07-06 02:53:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-06 02:54:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-06 02:55:00,1.5866,1.587,1.5866,1.5869,24000000.0
2007-07-06 02:56:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-07-06 02:57:00,1.5872,1.5872,1.587,1.5872,24000000.0
2007-07-06 02:58:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-06 02:59:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-06 03:00:00,1.5865,1.5867,1.5864,1.5864,24000000.0
2007-07-06 03:01:00,1.5862,1.5863,1.586,1.5862,24000000.0
2007-07-06 03:02:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-06 03:03:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-06 03:04:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-06 03:05:00,1.5864,1.5865,1.5863,1.5864,24000000.0
2007-07-06 03:06:00,1.5865,1.5866,1.5863,1.5864,24000000.0
2007-07-06 03:07:00,1.5862,1.5862,1.586,1.5862,24000000.0
2007-07-06 03:08:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-06 03:09:00,1.5863,1.5865,1.5863,1.5865,24000000.0
2007-07-06 03:10:00,1.5864,1.5864,1.586,1.586,24000000.0
2007-07-06 03:11:00,1.5858,1.5863,1.5858,1.5863,24000000.0
2007-07-06 03:12:00,1.5858,1.586,1.5858,1.586,24000000.0
2007-07-06 03:13:00,1.5864,1.5865,1.5863,1.5864,24000000.0
2007-07-06 03:14:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-06 03:15:00,1.5865,1.5866,1.5862,1.5863,24000000.0
2007-07-06 03:16:00,1.5858,1.5862,1.5858,1.5862,24000000.0
2007-07-06 03:17:00,1.5858,1.5862,1.5858,1.5862,24000000.0
2007-07-06 03:18:00,1.586,1.586,1.5859,1.586,24000000.0
2007-07-06 03:19:00,1.5858,1.5861,1.5858,1.5861,24000000.0
2007-07-06 03:20:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-06 03:21:00,1.5858,1.5863,1.5858,1.5863,24000000.0
2007-07-06 03:22:00,1.5862,1.5863,1.586,1.5863,24000000.0
2007-07-06 03:23:00,1.5862,1.5864,1.5862,1.5862,24000000.0
2007-07-06 03:24:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-06 03:25:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-06 03:26:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-06 03:27:00,1.5863,1.5863,1.5861,1.5862,24000000.0
2007-07-06 03:29:00,1.5863,1.5863,1.5861,1.5862,24000000.0
2007-07-06 03:30:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-06 03:31:00,1.5859,1.5859,1.5857,1.5857,24000000.0
2007-07-06 03:32:00,1.5854,1.5856,1.5854,1.5854,24000000.0
2007-07-06 03:33:00,1.5856,1.5858,1.5853,1.5858,24000000.0
2007-07-06 03:34:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-06 03:35:00,1.5858,1.5858,1.5856,1.5856,24000000.0
2007-07-06 03:36:00,1.5854,1.5858,1.5854,1.5857,24000000.0
2007-07-06 03:37:00,1.5859,1.5861,1.5859,1.586,24000000.0
2007-07-06 03:38:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-07-06 03:39:00,1.5859,1.5861,1.5858,1.5861,24000000.0
2007-07-06 03:40:00,1.5858,1.586,1.5855,1.5858,24000000.0
2007-07-06 03:41:00,1.5859,1.586,1.5856,1.5858,24000000.0
2007-07-06 03:42:00,1.5856,1.5861,1.5856,1.5861,24000000.0
2007-07-06 03:43:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-06 03:44:00,1.586,1.5862,1.586,1.5862,24000000.0
2007-07-06 03:45:00,1.586,1.5863,1.5858,1.5862,24000000.0
2007-07-06 03:46:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-06 03:47:00,1.5861,1.5863,1.5861,1.5863,24000000.0
2007-07-06 03:48:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-06 03:49:00,1.5864,1.5865,1.5863,1.5863,24000000.0
2007-07-06 03:50:00,1.586,1.5864,1.586,1.5864,24000000.0
2007-07-06 03:51:00,1.5863,1.5864,1.5861,1.5863,24000000.0
2007-07-06 03:52:00,1.5864,1.5865,1.586,1.5865,24000000.0
2007-07-06 03:53:00,1.5864,1.5866,1.5861,1.5866,24000000.0
2007-07-06 03:54:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-06 03:55:00,1.5865,1.5867,1.5865,1.5866,24000000.0
2007-07-06 03:56:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-06 03:57:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-06 03:58:00,1.5867,1.5867,1.586,1.586,24000000.0
2007-07-06 03:59:00,1.5862,1.5868,1.5862,1.5866,24000000.0
2007-07-06 04:00:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-06 04:01:00,1.5865,1.5866,1.5864,1.5865,24000000.0
2007-07-06 04:02:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-06 04:03:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-06 04:05:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-06 04:06:00,1.5863,1.5866,1.5863,1.5865,24000000.0
2007-07-06 04:07:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-06 04:08:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-06 04:09:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-06 04:10:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-06 04:11:00,1.5862,1.5865,1.5862,1.5865,24000000.0
2007-07-06 04:12:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-06 04:13:00,1.5866,1.5866,1.5862,1.5862,24000000.0
2007-07-06 04:14:00,1.5864,1.5865,1.586,1.586,24000000.0
2007-07-06 04:15:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-06 04:16:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-06 04:17:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-06 04:18:00,1.5863,1.5864,1.586,1.5863,24000000.0
2007-07-06 04:19:00,1.5864,1.5864,1.5863,1.5864,24000000.0
2007-07-06 04:20:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-06 04:21:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-06 04:22:00,1.5864,1.5864,1.5863,1.5864,24000000.0
2007-07-06 04:23:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-06 04:24:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-06 04:25:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-06 04:26:00,1.5859,1.5861,1.5859,1.586,24000000.0
2007-07-06 04:27:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-06 04:28:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-06 04:29:00,1.5864,1.5864,1.5863,1.5864,24000000.0
2007-07-06 04:30:00,1.5865,1.5865,1.5861,1.5861,24000000.0
2007-07-06 04:31:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-06 04:32:00,1.5863,1.5863,1.586,1.586,24000000.0
2007-07-06 04:33:00,1.5858,1.5861,1.5858,1.5861,24000000.0
2007-07-06 04:34:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-06 04:35:00,1.5858,1.586,1.5858,1.586,24000000.0
2007-07-06 04:36:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-06 04:37:00,1.5861,1.5861,1.5859,1.586,24000000.0
2007-07-06 04:38:00,1.5856,1.5861,1.5856,1.5861,24000000.0
2007-07-06 04:39:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-06 04:40:00,1.5856,1.5858,1.5854,1.5858,24000000.0
2007-07-06 04:41:00,1.5859,1.586,1.5858,1.5858,24000000.0
2007-07-06 04:42:00,1.586,1.586,1.5858,1.5858,24000000.0
2007-07-06 04:43:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-06 04:44:00,1.5858,1.5859,1.5858,1.5859,24000000.0
2007-07-06 04:45:00,1.5855,1.5858,1.5855,1.5858,24000000.0
2007-07-06 04:46:00,1.5857,1.5859,1.5857,1.5857,24000000.0
2007-07-06 04:47:00,1.5856,1.5856,1.5856,1.5856,24000000.0
2007-07-06 04:48:00,1.5859,1.5859,1.5858,1.5859,24000000.0
2007-07-06 04:49:00,1.5858,1.586,1.5858,1.5859,24000000.0
2007-07-06 04:50:00,1.5855,1.5858,1.5855,1.5858,24000000.0
2007-07-06 04:51:00,1.5859,1.586,1.5857,1.5859,24000000.0
2007-07-06 04:52:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-06 04:53:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-06 04:54:00,1.5859,1.5861,1.5859,1.5861,24000000.0
2007-07-06 04:55:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-06 04:56:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-06 04:57:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-06 04:58:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-06 04:59:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-06 05:00:00,1.5861,1.5861,1.5858,1.586,24000000.0
2007-07-06 05:01:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-06 05:02:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-06 05:03:00,1.5859,1.5862,1.5859,1.5861,24000000.0
2007-07-06 05:04:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-06 05:05:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-06 05:06:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-06 05:07:00,1.5861,1.5861,1.5858,1.5858,24000000.0
2007-07-06 05:08:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-06 05:09:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-06 05:10:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-06 05:12:00,1.5856,1.5856,1.5855,1.5856,24000000.0
2007-07-06 05:13:00,1.5858,1.5859,1.5858,1.5859,24000000.0
2007-07-06 05:15:00,1.5855,1.5858,1.5855,1.5858,24000000.0
2007-07-06 05:16:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-06 05:17:00,1.5858,1.586,1.5858,1.586,24000000.0
2007-07-06 05:18:00,1.5858,1.586,1.5858,1.5859,24000000.0
2007-07-06 05:19:00,1.5858,1.5859,1.5858,1.5859,24000000.0
2007-07-06 05:20:00,1.5853,1.5858,1.5853,1.5856,24000000.0
2007-07-06 05:21:00,1.5855,1.5858,1.5855,1.5855,24000000.0
2007-07-06 05:22:00,1.5856,1.586,1.5856,1.586,24000000.0
2007-07-06 05:23:00,1.5859,1.586,1.5856,1.586,24000000.0
2007-07-06 05:24:00,1.5855,1.5859,1.5855,1.5856,24000000.0
2007-07-06 05:25:00,1.5858,1.5858,1.5858,1.5858,24000000.0
2007-07-06 05:26:00,1.5855,1.5859,1.5854,1.5859,24000000.0
2007-07-06 05:27:00,1.586,1.586,1.5858,1.5859,24000000.0
2007-07-06 05:29:00,1.5855,1.586,1.5855,1.5859,24000000.0
2007-07-06 05:30:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-06 05:31:00,1.5853,1.5858,1.5853,1.5858,24000000.0
2007-07-06 05:32:00,1.5857,1.5859,1.5856,1.5859,24000000.0
2007-07-06 05:33:00,1.5857,1.5859,1.5857,1.5859,24000000.0
2007-07-06 05:34:00,1.5858,1.5859,1.5858,1.5859,24000000.0
2007-07-06 05:35:00,1.5858,1.5859,1.5858,1.5859,24000000.0
2007-07-06 05:37:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-06 05:38:00,1.5857,1.5859,1.5854,1.5859,24000000.0
2007-07-06 05:39:00,1.5856,1.5858,1.5856,1.5858,24000000.0
2007-07-06 05:40:00,1.586,1.586,1.5859,1.586,24000000.0
2007-07-06 05:41:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-06 05:43:00,1.5853,1.5858,1.5853,1.5856,24000000.0
2007-07-06 05:44:00,1.5855,1.5855,1.5855,1.5855,24000000.0
2007-07-06 05:45:00,1.5856,1.5858,1.5856,1.5858,24000000.0
2007-07-06 05:46:00,1.5856,1.5856,1.5856,1.5856,24000000.0
2007-07-06 05:47:00,1.5858,1.5858,1.5855,1.5855,24000000.0
2007-07-06 05:48:00,1.5854,1.5856,1.5854,1.5854,24000000.0
2007-07-06 05:49:00,1.5853,1.5854,1.5853,1.5854,24000000.0
2007-07-06 05:50:00,1.5853,1.5854,1.5851,1.5853,24000000.0
2007-07-06 05:51:00,1.5851,1.5853,1.585,1.585,24000000.0
2007-07-06 05:52:00,1.5851,1.5853,1.5851,1.5853,24000000.0
2007-07-06 05:53:00,1.5854,1.5856,1.5853,1.5853,24000000.0
2007-07-06 05:54:00,1.5851,1.5856,1.5851,1.5853,24000000.0
2007-07-06 05:55:00,1.5851,1.5853,1.5851,1.5851,24000000.0
2007-07-06 05:56:00,1.5853,1.5853,1.5851,1.5851,24000000.0
2007-07-06 05:57:00,1.5853,1.5857,1.5851,1.5854,24000000.0
2007-07-06 05:58:00,1.5856,1.5856,1.5856,1.5856,24000000.0
2007-07-06 05:59:00,1.5855,1.5857,1.5854,1.5856,24000000.0
2007-07-06 06:00:00,1.5851,1.5858,1.5849,1.5858,24000000.0
2007-07-06 06:01:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-06 06:02:00,1.5858,1.5859,1.5857,1.5859,24000000.0
2007-07-06 06:03:00,1.5861,1.5861,1.5859,1.586,24000000.0
2007-07-06 06:04:00,1.5862,1.5862,1.5856,1.5858,24000000.0
2007-07-06 06:05:00,1.5859,1.5859,1.5858,1.5858,24000000.0
2007-07-06 06:06:00,1.586,1.586,1.5858,1.586,24000000.0
2007-07-06 06:07:00,1.5862,1.5862,1.5858,1.5859,24000000.0
2007-07-06 06:08:00,1.5858,1.5859,1.5856,1.5856,24000000.0
2007-07-06 06:09:00,1.5858,1.5862,1.5858,1.586,24000000.0
2007-07-06 06:10:00,1.5858,1.586,1.5858,1.586,24000000.0
2007-07-06 06:11:00,1.5862,1.5862,1.586,1.5862,24000000.0
2007-07-06 06:12:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-06 06:13:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-06 06:14:00,1.5858,1.5858,1.5857,1.5858,24000000.0
2007-07-06 06:15:00,1.5857,1.5859,1.5857,1.5859,24000000.0
2007-07-06 06:17:00,1.586,1.586,1.5858,1.586,24000000.0
2007-07-06 06:18:00,1.5858,1.586,1.5858,1.586,24000000.0
2007-07-06 06:19:00,1.5859,1.5863,1.5859,1.5862,24000000.0
2007-07-06 06:20:00,1.5861,1.5861,1.5861,1.5861,24000000.0
2007-07-06 06:21:00,1.5859,1.5861,1.5859,1.5859,24000000.0
2007-07-06 06:22:00,1.5861,1.5861,1.5859,1.5859,24000000.0
2007-07-06 06:26:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-06 06:27:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-06 06:28:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-06 06:29:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-06 06:30:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-06 06:31:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-06 06:32:00,1.5863,1.5864,1.5862,1.5864,24000000.0
2007-07-06 06:33:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-06 06:34:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-06 06:35:00,1.5864,1.5864,1.5862,1.5864,24000000.0
2007-07-06 06:36:00,1.5863,1.5864,1.5862,1.5863,24000000.0
2007-07-06 06:37:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-06 06:38:00,1.5862,1.5863,1.5861,1.5861,24000000.0
2007-07-06 06:39:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-06 06:40:00,1.5862,1.5862,1.5861,1.5862,24000000.0
2007-07-06 06:41:00,1.5861,1.5862,1.5861,1.5861,24000000.0
2007-07-06 06:42:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-06 06:43:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-06 06:44:00,1.5861,1.5862,1.5859,1.586,24000000.0
2007-07-06 06:45:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-06 06:46:00,1.5858,1.5861,1.5858,1.586,24000000.0
2007-07-06 06:47:00,1.5861,1.5861,1.5859,1.586,24000000.0
2007-07-06 06:48:00,1.5861,1.5861,1.5861,1.5861,24000000.0
2007-07-06 06:49:00,1.5855,1.5857,1.5853,1.5855,24000000.0
2007-07-06 06:50:00,1.5853,1.5856,1.5853,1.5855,24000000.0
2007-07-06 06:51:00,1.5856,1.5858,1.5856,1.5858,24000000.0
2007-07-06 06:52:00,1.5857,1.5859,1.5857,1.5858,24000000.0
2007-07-06 06:53:00,1.5857,1.5857,1.5855,1.5856,24000000.0
2007-07-06 06:54:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-06 06:57:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-06 06:58:00,1.5856,1.5856,1.5856,1.5856,24000000.0
2007-07-06 06:59:00,1.5854,1.5856,1.5854,1.5856,24000000.0
2007-07-06 07:01:00,1.5859,1.5859,1.5858,1.5858,24000000.0
2007-07-06 07:03:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-06 07:04:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-06 07:06:00,1.5855,1.5855,1.5855,1.5855,24000000.0
2007-07-06 07:08:00,1.5853,1.5858,1.5853,1.5857,24000000.0
2007-07-06 07:09:00,1.5856,1.5857,1.5856,1.5856,24000000.0
2007-07-06 07:10:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-06 07:11:00,1.586,1.5862,1.5858,1.5859,24000000.0
2007-07-06 07:13:00,1.5858,1.5858,1.5858,1.5858,24000000.0
2007-07-06 07:14:00,1.5857,1.5858,1.5855,1.5858,24000000.0
2007-07-06 07:15:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-06 07:16:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-06 07:17:00,1.5858,1.5858,1.5858,1.5858,24000000.0
2007-07-06 07:18:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-06 07:20:00,1.5856,1.5859,1.5856,1.5859,24000000.0
2007-07-06 07:21:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-06 07:22:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-06 07:23:00,1.586,1.5861,1.5859,1.5861,24000000.0
2007-07-06 07:24:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-06 07:25:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-06 07:26:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-06 07:27:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-06 07:28:00,1.5859,1.5859,1.5858,1.5858,24000000.0
2007-07-06 07:29:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-06 07:30:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-06 07:31:00,1.5861,1.5861,1.5861,1.5861,24000000.0
2007-07-06 07:32:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-06 07:33:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-06 07:34:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-06 07:35:00,1.586,1.5861,1.5859,1.5861,24000000.0
2007-07-06 07:36:00,1.586,1.5861,1.5859,1.5859,24000000.0
2007-07-06 07:38:00,1.586,1.586,1.5859,1.586,24000000.0
2007-07-06 07:39:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-06 07:40:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-06 07:41:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-06 07:42:00,1.586,1.5861,1.5859,1.5859,24000000.0
2007-07-06 07:43:00,1.5858,1.5859,1.5858,1.5858,24000000.0
2007-07-06 07:44:00,1.5859,1.5859,1.5857,1.5857,24000000.0
2007-07-06 07:45:00,1.5858,1.5858,1.5852,1.5856,24000000.0
2007-07-06 07:46:00,1.5853,1.5855,1.5852,1.5852,24000000.0
2007-07-06 07:47:00,1.5851,1.5852,1.585,1.585,24000000.0
2007-07-06 07:48:00,1.5851,1.5853,1.585,1.5852,24000000.0
2007-07-06 07:49:00,1.5853,1.5853,1.585,1.585,24000000.0
2007-07-06 07:50:00,1.5851,1.5852,1.585,1.5851,24000000.0
2007-07-06 07:51:00,1.5852,1.5853,1.5851,1.5853,24000000.0
2007-07-06 07:52:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-07-06 07:53:00,1.5853,1.5854,1.5852,1.5853,24000000.0
2007-07-06 07:54:00,1.5852,1.5853,1.585,1.5852,24000000.0
2007-07-06 07:55:00,1.5851,1.5854,1.585,1.585,24000000.0
2007-07-06 07:56:00,1.5851,1.5852,1.5849,1.585,24000000.0
2007-07-06 07:57:00,1.5849,1.5851,1.5847,1.5851,24000000.0
2007-07-06 07:58:00,1.585,1.5864,1.585,1.5862,24000000.0
2007-07-06 07:59:00,1.5864,1.5864,1.5859,1.5859,24000000.0
2007-07-06 08:00:00,1.5858,1.5862,1.5858,1.5859,24000000.0
2007-07-06 08:01:00,1.5858,1.5863,1.5858,1.5863,24000000.0
2007-07-06 08:02:00,1.5862,1.5865,1.5862,1.5864,24000000.0
2007-07-06 08:03:00,1.5862,1.5863,1.586,1.5862,24000000.0
2007-07-06 08:04:00,1.5863,1.5864,1.586,1.5863,24000000.0
2007-07-06 08:05:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-06 08:06:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-06 08:07:00,1.5866,1.5867,1.5864,1.5864,24000000.0
2007-07-06 08:08:00,1.5863,1.5867,1.5863,1.5866,24000000.0
2007-07-06 08:09:00,1.5867,1.5867,1.5864,1.5867,24000000.0
2007-07-06 08:10:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-06 08:11:00,1.5866,1.5867,1.5865,1.5867,24000000.0
2007-07-06 08:12:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-06 08:13:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-06 08:14:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-07-06 08:15:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-06 08:16:00,1.5867,1.5868,1.5866,1.5867,24000000.0
2007-07-06 08:17:00,1.5868,1.5869,1.5866,1.5868,24000000.0
2007-07-06 08:18:00,1.5869,1.587,1.5864,1.5864,24000000.0
2007-07-06 08:19:00,1.5865,1.5868,1.5865,1.5867,24000000.0
2007-07-06 08:20:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-06 08:21:00,1.5867,1.5867,1.5865,1.5866,24000000.0
2007-07-06 08:22:00,1.5865,1.5866,1.5863,1.5864,24000000.0
2007-07-06 08:23:00,1.5865,1.5867,1.5864,1.5867,24000000.0
2007-07-06 08:24:00,1.5868,1.5868,1.5862,1.5864,24000000.0
2007-07-06 08:25:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-06 08:26:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-06 08:27:00,1.5866,1.5867,1.5866,1.5867,24000000.0
2007-07-06 08:28:00,1.5866,1.5869,1.5866,1.5869,24000000.0
2007-07-06 08:29:00,1.5868,1.5869,1.5867,1.5869,24000000.0
2007-07-06 08:30:00,1.5868,1.587,1.5866,1.5867,24000000.0
2007-07-06 08:31:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-06 08:32:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-06 08:33:00,1.5869,1.587,1.5867,1.587,24000000.0
2007-07-06 08:34:00,1.5869,1.5872,1.5868,1.587,24000000.0
2007-07-06 08:35:00,1.5869,1.587,1.5868,1.587,24000000.0
2007-07-06 08:36:00,1.5871,1.5872,1.5866,1.5867,24000000.0
2007-07-06 08:37:00,1.5866,1.5869,1.5866,1.5867,24000000.0
2007-07-06 08:38:00,1.5865,1.5866,1.5864,1.5864,24000000.0
2007-07-06 08:39:00,1.5865,1.5866,1.5863,1.5864,24000000.0
2007-07-06 08:40:00,1.5865,1.5865,1.5858,1.5859,24000000.0
2007-07-06 08:41:00,1.586,1.5865,1.5859,1.5862,24000000.0
2007-07-06 08:42:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-06 08:43:00,1.5868,1.5868,1.5864,1.5866,24000000.0
2007-07-06 08:44:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-06 08:45:00,1.5865,1.5869,1.5864,1.5868,24000000.0
2007-07-06 08:46:00,1.5869,1.5871,1.5863,1.5863,24000000.0
2007-07-06 08:47:00,1.5862,1.5868,1.5862,1.5866,24000000.0
2007-07-06 08:48:00,1.5865,1.5866,1.5861,1.5861,24000000.0
2007-07-06 08:49:00,1.586,1.5863,1.586,1.586,24000000.0
2007-07-06 08:50:00,1.5859,1.586,1.5858,1.5858,24000000.0
2007-07-06 08:51:00,1.5857,1.5859,1.5856,1.5859,24000000.0
2007-07-06 08:52:00,1.5857,1.5859,1.5857,1.5858,24000000.0
2007-07-06 08:53:00,1.5859,1.5859,1.5857,1.5859,24000000.0
2007-07-06 08:54:00,1.5858,1.5858,1.5858,1.5858,24000000.0
2007-07-06 08:55:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-06 08:56:00,1.5859,1.586,1.5858,1.5859,24000000.0
2007-07-06 08:57:00,1.586,1.586,1.5859,1.586,24000000.0
2007-07-06 08:58:00,1.5861,1.5863,1.5859,1.5859,24000000.0
2007-07-06 08:59:00,1.586,1.5862,1.586,1.5862,24000000.0
2007-07-06 09:00:00,1.5859,1.5861,1.5859,1.586,24000000.0
2007-07-06 09:02:00,1.5861,1.5863,1.5861,1.5862,24000000.0
2007-07-06 09:03:00,1.5861,1.5863,1.5861,1.5862,24000000.0
2007-07-06 09:04:00,1.5861,1.5862,1.5861,1.5861,24000000.0
2007-07-06 09:05:00,1.5862,1.5864,1.5861,1.5864,24000000.0
2007-07-06 09:07:00,1.5863,1.5865,1.5863,1.5863,24000000.0
2007-07-06 09:08:00,1.5865,1.5866,1.5864,1.5865,24000000.0
2007-07-06 09:09:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-06 09:10:00,1.5865,1.5866,1.5863,1.5864,24000000.0
2007-07-06 09:11:00,1.5863,1.5863,1.5861,1.5863,24000000.0
2007-07-06 09:12:00,1.5862,1.5863,1.5862,1.5862,24000000.0
2007-07-06 09:13:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-06 09:14:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-06 09:15:00,1.5863,1.5866,1.5862,1.5863,24000000.0
2007-07-06 09:16:00,1.5862,1.5865,1.5862,1.5864,24000000.0
2007-07-06 09:17:00,1.5862,1.5866,1.586,1.5864,24000000.0
2007-07-06 09:18:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-06 09:19:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-06 09:20:00,1.5863,1.5866,1.5863,1.5864,24000000.0
2007-07-06 09:21:00,1.5866,1.5869,1.5864,1.5867,24000000.0
2007-07-06 09:22:00,1.5868,1.5868,1.5865,1.5868,24000000.0
2007-07-06 09:23:00,1.5867,1.5873,1.5866,1.5871,24000000.0
2007-07-06 09:24:00,1.587,1.587,1.5867,1.5869,24000000.0
2007-07-06 09:25:00,1.587,1.5873,1.5869,1.5872,24000000.0
2007-07-06 09:26:00,1.5871,1.5872,1.5865,1.5866,24000000.0
2007-07-06 09:27:00,1.5867,1.5869,1.5866,1.5868,24000000.0
2007-07-06 09:28:00,1.5869,1.5872,1.5869,1.5872,24000000.0
2007-07-06 09:29:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-06 09:30:00,1.5871,1.5874,1.5871,1.5873,24000000.0
2007-07-06 09:31:00,1.5872,1.5874,1.5867,1.5869,24000000.0
2007-07-06 09:32:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-06 09:33:00,1.5868,1.5869,1.5865,1.5865,24000000.0
2007-07-06 09:34:00,1.5864,1.5866,1.586,1.586,24000000.0
2007-07-06 09:35:00,1.5861,1.5863,1.5861,1.5861,24000000.0
2007-07-06 09:36:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-06 09:37:00,1.5861,1.5861,1.586,1.5861,24000000.0
2007-07-06 09:38:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-06 09:39:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-07-06 09:40:00,1.5863,1.5865,1.5863,1.5865,24000000.0
2007-07-06 09:42:00,1.5864,1.5865,1.5862,1.5862,24000000.0
2007-07-06 09:43:00,1.5863,1.5863,1.5857,1.5858,24000000.0
2007-07-06 09:44:00,1.5857,1.5857,1.5853,1.5854,24000000.0
2007-07-06 09:45:00,1.5855,1.5855,1.5854,1.5855,24000000.0
2007-07-06 09:46:00,1.5854,1.5855,1.5854,1.5855,24000000.0
2007-07-06 09:47:00,1.5854,1.5858,1.5854,1.5856,24000000.0
2007-07-06 09:48:00,1.5857,1.5858,1.5854,1.5854,24000000.0
2007-07-06 09:49:00,1.5853,1.5857,1.5853,1.5856,24000000.0
2007-07-06 09:50:00,1.5855,1.5857,1.5855,1.5856,24000000.0
2007-07-06 09:51:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-06 09:53:00,1.5859,1.5859,1.5858,1.5858,24000000.0
2007-07-06 09:54:00,1.5857,1.586,1.5857,1.5859,24000000.0
2007-07-06 09:55:00,1.586,1.586,1.5859,1.586,24000000.0
2007-07-06 09:56:00,1.5859,1.5859,1.5858,1.5859,24000000.0
2007-07-06 09:57:00,1.5857,1.5863,1.5857,1.5862,24000000.0
2007-07-06 09:58:00,1.5863,1.5864,1.5859,1.5859,24000000.0
2007-07-06 09:59:00,1.5858,1.5859,1.5858,1.5858,24000000.0
2007-07-06 10:00:00,1.5859,1.586,1.5857,1.5859,24000000.0
2007-07-06 10:01:00,1.586,1.586,1.5858,1.5858,24000000.0
2007-07-06 10:02:00,1.5859,1.586,1.5857,1.5858,24000000.0
2007-07-06 10:03:00,1.5857,1.5861,1.5857,1.586,24000000.0
2007-07-06 10:04:00,1.5861,1.5862,1.586,1.5862,24000000.0
2007-07-06 10:05:00,1.5863,1.5867,1.5863,1.5866,24000000.0
2007-07-06 10:06:00,1.5867,1.5867,1.5865,1.5866,24000000.0
2007-07-06 10:07:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-06 10:08:00,1.5865,1.5865,1.5858,1.5859,24000000.0
2007-07-06 10:09:00,1.586,1.586,1.5859,1.586,24000000.0
2007-07-06 10:10:00,1.5859,1.5862,1.5858,1.586,24000000.0
2007-07-06 10:11:00,1.5859,1.5863,1.5859,1.5861,24000000.0
2007-07-06 10:12:00,1.586,1.5862,1.5859,1.5859,24000000.0
2007-07-06 10:13:00,1.5858,1.586,1.5858,1.5858,24000000.0
2007-07-06 10:14:00,1.5857,1.5858,1.5852,1.5854,24000000.0
2007-07-06 10:15:00,1.5855,1.5855,1.5853,1.5853,24000000.0
2007-07-06 10:16:00,1.5854,1.5855,1.5849,1.5851,24000000.0
2007-07-06 10:17:00,1.5852,1.5853,1.585,1.585,24000000.0
2007-07-06 10:18:00,1.5851,1.5855,1.5849,1.5852,24000000.0
2007-07-06 10:19:00,1.5851,1.5856,1.5851,1.5853,24000000.0
2007-07-06 10:20:00,1.5852,1.5855,1.5852,1.5855,24000000.0
2007-07-06 10:21:00,1.5856,1.5856,1.5852,1.5853,24000000.0
2007-07-06 10:22:00,1.5854,1.5854,1.585,1.5851,24000000.0
2007-07-06 10:23:00,1.5852,1.5856,1.585,1.5853,24000000.0
2007-07-06 10:24:00,1.5854,1.5854,1.5852,1.5853,24000000.0
2007-07-06 10:25:00,1.5854,1.5856,1.5853,1.5854,24000000.0
2007-07-06 10:26:00,1.5853,1.5856,1.5853,1.5854,24000000.0
2007-07-06 10:27:00,1.5853,1.5856,1.5853,1.5855,24000000.0
2007-07-06 10:28:00,1.5854,1.5856,1.5854,1.5856,24000000.0
2007-07-06 10:29:00,1.5857,1.5857,1.5856,1.5856,24000000.0
2007-07-06 10:30:00,1.5859,1.5859,1.5857,1.5857,24000000.0
2007-07-06 10:31:00,1.5858,1.586,1.5856,1.5857,24000000.0
2007-07-06 10:32:00,1.5856,1.586,1.5856,1.5859,24000000.0
2007-07-06 10:33:00,1.586,1.586,1.5858,1.5858,24000000.0
2007-07-06 10:34:00,1.5857,1.5859,1.5857,1.5857,24000000.0
2007-07-06 10:35:00,1.5858,1.5858,1.5857,1.5858,24000000.0
2007-07-06 10:36:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-06 10:37:00,1.5857,1.5858,1.5855,1.5855,24000000.0
2007-07-06 10:38:00,1.5856,1.5857,1.5853,1.5856,24000000.0
2007-07-06 10:39:00,1.5855,1.5856,1.5854,1.5855,24000000.0
2007-07-06 10:40:00,1.5854,1.5855,1.5854,1.5854,24000000.0
2007-07-06 10:41:00,1.5855,1.5855,1.5855,1.5855,24000000.0
2007-07-06 10:42:00,1.5856,1.5857,1.5856,1.5857,24000000.0
2007-07-06 10:43:00,1.5856,1.5856,1.5854,1.5854,24000000.0
2007-07-06 10:44:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-06 10:45:00,1.5856,1.5856,1.5854,1.5855,24000000.0
2007-07-06 10:46:00,1.5854,1.5857,1.5854,1.5857,24000000.0
2007-07-06 10:47:00,1.5856,1.5856,1.5856,1.5856,24000000.0
2007-07-06 10:48:00,1.5858,1.5858,1.5856,1.5856,24000000.0
2007-07-06 10:49:00,1.5857,1.5862,1.5857,1.586,24000000.0
2007-07-06 10:50:00,1.5859,1.5859,1.5857,1.5857,24000000.0
2007-07-06 10:51:00,1.5858,1.5859,1.5858,1.5858,24000000.0
2007-07-06 10:52:00,1.5857,1.5858,1.5855,1.5855,24000000.0
2007-07-06 10:54:00,1.5854,1.5856,1.5853,1.5856,24000000.0
2007-07-06 10:55:00,1.5857,1.5857,1.5856,1.5856,24000000.0
2007-07-06 10:57:00,1.5857,1.5857,1.5856,1.5857,24000000.0
2007-07-06 10:58:00,1.5856,1.5858,1.5856,1.5857,24000000.0
2007-07-06 10:59:00,1.5858,1.5858,1.5858,1.5858,24000000.0
2007-07-06 11:00:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-06 11:02:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-06 11:03:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-06 11:04:00,1.5858,1.586,1.5857,1.5859,24000000.0
2007-07-06 11:05:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-06 11:06:00,1.5859,1.586,1.5857,1.5858,24000000.0
2007-07-06 11:07:00,1.5857,1.586,1.5857,1.5858,24000000.0
2007-07-06 11:08:00,1.5856,1.5862,1.5855,1.5862,24000000.0
2007-07-06 11:09:00,1.5861,1.5863,1.586,1.5863,24000000.0
2007-07-06 11:10:00,1.5862,1.5863,1.5861,1.5863,24000000.0
2007-07-06 11:11:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-06 11:12:00,1.5865,1.5865,1.5862,1.5862,24000000.0
2007-07-06 11:13:00,1.5863,1.5863,1.5861,1.5862,24000000.0
2007-07-06 11:14:00,1.5861,1.5865,1.5861,1.5865,24000000.0
2007-07-06 11:15:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-06 11:16:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-06 11:17:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-06 11:18:00,1.5861,1.5863,1.5861,1.5863,24000000.0
2007-07-06 11:19:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-06 11:20:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-06 11:21:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-06 11:22:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-06 11:23:00,1.5861,1.5862,1.586,1.586,24000000.0
2007-07-06 11:24:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-06 11:25:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-06 11:26:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-06 11:27:00,1.5858,1.5859,1.5856,1.5857,24000000.0
2007-07-06 11:28:00,1.5858,1.5858,1.5857,1.5858,24000000.0
2007-07-06 11:29:00,1.586,1.5864,1.5858,1.5864,24000000.0
2007-07-06 11:30:00,1.5865,1.5867,1.5864,1.5866,24000000.0
2007-07-06 11:31:00,1.5865,1.5866,1.5863,1.5863,24000000.0
2007-07-06 11:32:00,1.5864,1.5864,1.5862,1.5863,24000000.0
2007-07-06 11:33:00,1.5864,1.5864,1.5863,1.5864,24000000.0
2007-07-06 11:34:00,1.5865,1.5865,1.5864,1.5865,24000000.0
2007-07-06 11:36:00,1.5866,1.587,1.5865,1.5868,24000000.0
2007-07-06 11:37:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-06 11:38:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-06 11:39:00,1.5869,1.5869,1.5865,1.5865,24000000.0
2007-07-06 11:40:00,1.5864,1.5867,1.5864,1.5866,24000000.0
2007-07-06 11:41:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-06 11:42:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-06 11:43:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-06 11:44:00,1.5863,1.5864,1.5862,1.5863,24000000.0
2007-07-06 11:45:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-06 11:47:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-06 11:48:00,1.5864,1.5867,1.5864,1.5867,24000000.0
2007-07-06 11:49:00,1.5866,1.5867,1.5865,1.5865,24000000.0
2007-07-06 11:50:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-06 11:51:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-06 11:52:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-06 11:54:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-06 11:55:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-06 11:56:00,1.5859,1.5861,1.5859,1.586,24000000.0
2007-07-06 11:57:00,1.5859,1.5861,1.5859,1.5861,24000000.0
2007-07-06 11:58:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-06 11:59:00,1.5863,1.5863,1.5859,1.5859,24000000.0
2007-07-06 12:00:00,1.586,1.5862,1.5856,1.5856,24000000.0
2007-07-06 12:01:00,1.5855,1.5857,1.5851,1.5852,24000000.0
2007-07-06 12:02:00,1.5849,1.5856,1.5849,1.5855,24000000.0
2007-07-06 12:03:00,1.5853,1.5855,1.5852,1.5853,24000000.0
2007-07-06 12:04:00,1.5852,1.5854,1.5851,1.5853,24000000.0
2007-07-06 12:05:00,1.5854,1.5855,1.5854,1.5855,24000000.0
2007-07-06 12:06:00,1.5857,1.5857,1.5856,1.5857,24000000.0
2007-07-06 12:07:00,1.5856,1.5857,1.5855,1.5856,24000000.0
2007-07-06 12:08:00,1.5855,1.5856,1.5854,1.5854,24000000.0
2007-07-06 12:09:00,1.5855,1.5858,1.5854,1.5855,24000000.0
2007-07-06 12:10:00,1.5854,1.5857,1.5853,1.5857,24000000.0
2007-07-06 12:11:00,1.5856,1.5858,1.5855,1.5858,24000000.0
2007-07-06 12:12:00,1.5859,1.5865,1.5858,1.5863,24000000.0
2007-07-06 12:13:00,1.5864,1.5864,1.5861,1.5862,24000000.0
2007-07-06 12:14:00,1.5861,1.5864,1.5861,1.5864,24000000.0
2007-07-06 12:15:00,1.5863,1.5864,1.5862,1.5862,24000000.0
2007-07-06 12:16:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-06 12:17:00,1.5862,1.5864,1.5861,1.5864,24000000.0
2007-07-06 12:18:00,1.5865,1.5865,1.5862,1.5863,24000000.0
2007-07-06 12:19:00,1.5864,1.5865,1.586,1.5863,24000000.0
2007-07-06 12:20:00,1.5862,1.5864,1.5861,1.5863,24000000.0
2007-07-06 12:21:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-06 12:22:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-06 12:23:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-06 12:24:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2007-07-06 12:25:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-06 12:26:00,1.5864,1.5866,1.5863,1.5864,24000000.0
2007-07-06 12:27:00,1.5866,1.5867,1.5865,1.5865,24000000.0
2007-07-06 12:28:00,1.5864,1.5866,1.5863,1.5865,24000000.0
2007-07-06 12:29:00,1.5866,1.5866,1.5864,1.5865,24000000.0
2007-07-06 12:30:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-06 12:31:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-06 12:32:00,1.5866,1.5867,1.5865,1.5866,24000000.0
2007-07-06 12:34:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-06 12:35:00,1.5867,1.5867,1.5866,1.5867,24000000.0
2007-07-06 12:36:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-06 12:37:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-06 12:38:00,1.587,1.5872,1.587,1.5871,24000000.0
2007-07-06 12:39:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-06 12:40:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-06 12:41:00,1.5869,1.5871,1.5868,1.5868,24000000.0
2007-07-06 12:42:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-06 12:43:00,1.5868,1.587,1.5868,1.5868,24000000.0
2007-07-06 12:45:00,1.5869,1.5869,1.5868,1.5869,24000000.0
2007-07-06 12:46:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-06 12:47:00,1.587,1.5871,1.5868,1.5871,24000000.0
2007-07-06 12:48:00,1.587,1.587,1.5867,1.5868,24000000.0
2007-07-06 12:49:00,1.5869,1.5869,1.5866,1.5867,24000000.0
2007-07-06 12:50:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-06 12:51:00,1.5867,1.587,1.5866,1.587,24000000.0
2007-07-06 12:52:00,1.5868,1.5869,1.5867,1.5869,24000000.0
2007-07-06 12:53:00,1.587,1.5871,1.5868,1.5869,24000000.0
2007-07-06 12:54:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-06 12:55:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-06 12:56:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-06 12:57:00,1.587,1.5871,1.5867,1.5867,24000000.0
2007-07-06 12:58:00,1.5868,1.5872,1.5868,1.5872,24000000.0
2007-07-06 12:59:00,1.5873,1.5874,1.587,1.5872,24000000.0
2007-07-06 13:00:00,1.5873,1.5873,1.5867,1.5868,24000000.0
2007-07-06 13:01:00,1.5867,1.5868,1.5865,1.5866,24000000.0
2007-07-06 13:02:00,1.5867,1.5869,1.5866,1.5866,24000000.0
2007-07-06 13:03:00,1.5867,1.5867,1.5865,1.5866,24000000.0
2007-07-06 13:04:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-06 13:05:00,1.5866,1.5871,1.5866,1.5869,24000000.0
2007-07-06 13:06:00,1.5868,1.587,1.5868,1.587,24000000.0
2007-07-06 13:07:00,1.5871,1.5874,1.5871,1.5874,24000000.0
2007-07-06 13:08:00,1.5873,1.5874,1.587,1.587,24000000.0
2007-07-06 13:09:00,1.5871,1.5871,1.5868,1.5868,24000000.0
2007-07-06 13:10:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-06 13:11:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-06 13:12:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-06 13:13:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-06 13:14:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-06 13:15:00,1.5868,1.5868,1.5864,1.5864,24000000.0
2007-07-06 13:16:00,1.5865,1.5865,1.5864,1.5865,24000000.0
2007-07-06 13:18:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-06 13:19:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-06 13:21:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-06 13:22:00,1.5864,1.5865,1.5863,1.5865,24000000.0
2007-07-06 13:23:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-06 13:25:00,1.5862,1.5863,1.5861,1.5862,24000000.0
2007-07-06 13:26:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-07-06 13:27:00,1.5863,1.5863,1.586,1.586,24000000.0
2007-07-06 13:28:00,1.5861,1.5862,1.5861,1.5861,24000000.0
2007-07-06 13:29:00,1.5862,1.5864,1.586,1.5861,24000000.0
2007-07-06 13:30:00,1.586,1.5862,1.586,1.5862,24000000.0
2007-07-06 13:31:00,1.5863,1.5866,1.5862,1.5866,24000000.0
2007-07-06 13:32:00,1.5865,1.5866,1.5864,1.5864,24000000.0
2007-07-06 13:33:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-06 13:34:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-06 13:35:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-06 13:36:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-06 13:37:00,1.5861,1.5862,1.586,1.5862,24000000.0
2007-07-06 13:38:00,1.5863,1.5864,1.5861,1.5861,24000000.0
2007-07-06 13:39:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-06 13:40:00,1.5863,1.5865,1.5862,1.5864,24000000.0
2007-07-06 13:41:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-06 13:42:00,1.5863,1.5863,1.5857,1.5861,24000000.0
2007-07-06 13:43:00,1.586,1.586,1.5856,1.5858,24000000.0
2007-07-06 13:44:00,1.5857,1.5859,1.5857,1.5859,24000000.0
2007-07-06 13:45:00,1.5858,1.586,1.5858,1.5859,24000000.0
2007-07-06 13:46:00,1.586,1.586,1.5859,1.586,24000000.0
2007-07-06 13:47:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-06 13:48:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-06 13:49:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-06 13:50:00,1.586,1.586,1.5859,1.586,24000000.0
2007-07-06 13:51:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-06 13:53:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-06 13:54:00,1.5859,1.5863,1.5859,1.5862,24000000.0
2007-07-06 13:55:00,1.5861,1.5861,1.586,1.5861,24000000.0
2007-07-06 13:56:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-06 13:57:00,1.5863,1.5866,1.5862,1.5866,24000000.0
2007-07-06 13:58:00,1.5865,1.5869,1.5865,1.5867,24000000.0
2007-07-06 13:59:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-06 14:00:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-06 14:01:00,1.5867,1.5867,1.5864,1.5864,24000000.0
2007-07-06 14:02:00,1.5865,1.5869,1.5864,1.5869,24000000.0
2007-07-06 14:03:00,1.5868,1.5869,1.5865,1.5865,24000000.0
2007-07-06 14:04:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-06 14:05:00,1.5863,1.5866,1.5862,1.5866,24000000.0
2007-07-06 14:06:00,1.5867,1.5867,1.5866,1.5867,24000000.0
2007-07-06 14:07:00,1.5869,1.5872,1.5868,1.587,24000000.0
2007-07-06 14:08:00,1.5871,1.5872,1.5869,1.5872,24000000.0
2007-07-06 14:09:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-06 14:10:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-06 14:11:00,1.5871,1.5873,1.587,1.5873,24000000.0
2007-07-06 14:12:00,1.5872,1.5873,1.5871,1.5871,24000000.0
2007-07-06 14:13:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-06 14:14:00,1.5871,1.5871,1.5869,1.587,24000000.0
2007-07-06 14:15:00,1.5871,1.5873,1.587,1.5873,24000000.0
2007-07-06 14:17:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-06 14:18:00,1.5874,1.5875,1.5871,1.5873,24000000.0
2007-07-06 14:19:00,1.5872,1.5877,1.5872,1.5876,24000000.0
2007-07-06 14:20:00,1.5877,1.5878,1.5875,1.5877,24000000.0
2007-07-06 14:21:00,1.5878,1.5879,1.5877,1.5878,24000000.0
2007-07-06 14:22:00,1.5879,1.5879,1.5875,1.5875,24000000.0
2007-07-06 14:23:00,1.5876,1.5878,1.5873,1.5873,24000000.0
2007-07-06 14:24:00,1.5875,1.5875,1.5874,1.5875,24000000.0
2007-07-06 14:26:00,1.5873,1.5877,1.5872,1.5874,24000000.0
2007-07-06 14:27:00,1.5876,1.5878,1.5872,1.5873,24000000.0
2007-07-06 14:28:00,1.5872,1.5876,1.5866,1.5871,24000000.0
2007-07-06 14:29:00,1.5873,1.5878,1.5862,1.5864,24000000.0
2007-07-06 14:30:00,1.5869,1.5877,1.5853,1.5874,24000000.0
2007-07-06 14:31:00,1.587,1.5876,1.5865,1.5872,24000000.0
2007-07-06 14:32:00,1.5871,1.5874,1.5868,1.5873,24000000.0
2007-07-06 14:33:00,1.5874,1.5874,1.5868,1.5872,24000000.0
2007-07-06 14:34:00,1.5874,1.5874,1.5862,1.5864,24000000.0
2007-07-06 14:35:00,1.5865,1.5867,1.5861,1.5867,24000000.0
2007-07-06 14:36:00,1.5866,1.5869,1.5863,1.5866,24000000.0
2007-07-06 14:37:00,1.5868,1.5871,1.5865,1.587,24000000.0
2007-07-06 14:38:00,1.5871,1.5875,1.5868,1.5874,24000000.0
2007-07-06 14:39:00,1.5875,1.5875,1.5871,1.5871,24000000.0
2007-07-06 14:40:00,1.5872,1.5873,1.5868,1.587,24000000.0
2007-07-06 14:41:00,1.5869,1.5872,1.5869,1.5871,24000000.0
2007-07-06 14:42:00,1.587,1.5872,1.5864,1.5864,24000000.0
2007-07-06 14:43:00,1.5866,1.5866,1.5864,1.5865,24000000.0
2007-07-06 14:44:00,1.5866,1.5868,1.5863,1.5863,24000000.0
2007-07-06 14:45:00,1.5864,1.5865,1.5862,1.5863,24000000.0
2007-07-06 14:46:00,1.5864,1.5867,1.5863,1.5867,24000000.0
2007-07-06 14:47:00,1.5866,1.5868,1.5864,1.5864,24000000.0
2007-07-06 14:48:00,1.5866,1.5866,1.586,1.5865,24000000.0
2007-07-06 14:49:00,1.5866,1.5868,1.5865,1.5867,24000000.0
2007-07-06 14:50:00,1.5866,1.5869,1.5864,1.5866,24000000.0
2007-07-06 14:51:00,1.5867,1.5873,1.5866,1.5873,24000000.0
2007-07-06 14:52:00,1.5872,1.5874,1.587,1.5872,24000000.0
2007-07-06 14:53:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-06 14:54:00,1.5872,1.5875,1.5869,1.587,24000000.0
2007-07-06 14:55:00,1.5869,1.5872,1.5869,1.5872,24000000.0
2007-07-06 14:56:00,1.5871,1.5873,1.5869,1.587,24000000.0
2007-07-06 14:57:00,1.5869,1.5871,1.5867,1.5867,24000000.0
2007-07-06 14:58:00,1.5868,1.5871,1.5868,1.587,24000000.0
2007-07-06 14:59:00,1.5871,1.5876,1.5871,1.5874,24000000.0
2007-07-06 15:00:00,1.5875,1.5878,1.5872,1.5874,24000000.0
2007-07-06 15:01:00,1.5873,1.5874,1.5868,1.5871,24000000.0
2007-07-06 15:02:00,1.587,1.5872,1.5868,1.5871,24000000.0
2007-07-06 15:03:00,1.587,1.5874,1.587,1.5873,24000000.0
2007-07-06 15:04:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-06 15:05:00,1.5876,1.5877,1.5874,1.5875,24000000.0
2007-07-06 15:06:00,1.5874,1.5878,1.5874,1.5878,24000000.0
2007-07-06 15:07:00,1.5877,1.588,1.5874,1.5878,24000000.0
2007-07-06 15:08:00,1.5879,1.5879,1.5877,1.5879,24000000.0
2007-07-06 15:09:00,1.5881,1.5883,1.5879,1.5883,24000000.0
2007-07-06 15:10:00,1.588,1.5882,1.5879,1.5879,24000000.0
2007-07-06 15:11:00,1.5878,1.5878,1.5867,1.5867,24000000.0
2007-07-06 15:12:00,1.5868,1.587,1.5866,1.5867,24000000.0
2007-07-06 15:13:00,1.5866,1.587,1.5866,1.5869,24000000.0
2007-07-06 15:14:00,1.5868,1.5868,1.5863,1.5865,24000000.0
2007-07-06 15:15:00,1.5866,1.5866,1.5862,1.5864,24000000.0
2007-07-06 15:16:00,1.5865,1.5865,1.5859,1.5859,24000000.0
2007-07-06 15:17:00,1.586,1.5863,1.586,1.5862,24000000.0
2007-07-06 15:18:00,1.5863,1.5864,1.5861,1.5863,24000000.0
2007-07-06 15:19:00,1.5862,1.5865,1.5862,1.5864,24000000.0
2007-07-06 15:20:00,1.5863,1.5866,1.5863,1.5864,24000000.0
2007-07-06 15:21:00,1.5863,1.5866,1.5863,1.5865,24000000.0
2007-07-06 15:22:00,1.5864,1.5868,1.5863,1.5864,24000000.0
2007-07-06 15:23:00,1.5863,1.5866,1.5862,1.5863,24000000.0
2007-07-06 15:24:00,1.5862,1.5864,1.5861,1.5862,24000000.0
2007-07-06 15:25:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-06 15:26:00,1.5863,1.5866,1.5863,1.5866,24000000.0
2007-07-06 15:27:00,1.5865,1.587,1.5864,1.587,24000000.0
2007-07-06 15:28:00,1.5869,1.587,1.5863,1.5864,24000000.0
2007-07-06 15:29:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-06 15:30:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-06 15:31:00,1.5865,1.5865,1.5861,1.5861,24000000.0
2007-07-06 15:32:00,1.586,1.5863,1.5859,1.5862,24000000.0
2007-07-06 15:33:00,1.5863,1.5864,1.5861,1.5861,24000000.0
2007-07-06 15:34:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-06 15:35:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-07-06 15:36:00,1.586,1.5862,1.586,1.586,24000000.0
2007-07-06 15:37:00,1.5859,1.586,1.5858,1.5859,24000000.0
2007-07-06 15:38:00,1.586,1.5862,1.5858,1.5862,24000000.0
2007-07-06 15:39:00,1.5863,1.5863,1.586,1.5862,24000000.0
2007-07-06 15:40:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-06 15:41:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-06 15:42:00,1.5865,1.5867,1.5863,1.5867,24000000.0
2007-07-06 15:43:00,1.5868,1.5871,1.5867,1.587,24000000.0
2007-07-06 15:44:00,1.5869,1.587,1.5866,1.5866,24000000.0
2007-07-06 15:45:00,1.5865,1.5866,1.5864,1.5866,24000000.0
2007-07-06 15:46:00,1.5865,1.5866,1.5864,1.5865,24000000.0
2007-07-06 15:47:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-06 15:48:00,1.5863,1.5865,1.5863,1.5865,24000000.0
2007-07-06 15:49:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-06 15:50:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-06 15:51:00,1.5864,1.5864,1.5862,1.5863,24000000.0
2007-07-06 15:52:00,1.5864,1.5864,1.5862,1.5864,24000000.0
2007-07-06 15:53:00,1.5863,1.5863,1.586,1.5861,24000000.0
2007-07-06 15:54:00,1.5862,1.5865,1.5861,1.5865,24000000.0
2007-07-06 15:55:00,1.5864,1.5865,1.5863,1.5863,24000000.0
2007-07-06 15:56:00,1.5864,1.5864,1.586,1.586,24000000.0
2007-07-06 15:57:00,1.5859,1.5861,1.5859,1.586,24000000.0
2007-07-06 15:58:00,1.5861,1.5861,1.5857,1.586,24000000.0
2007-07-06 15:59:00,1.5859,1.586,1.5858,1.586,24000000.0
2007-07-06 16:00:00,1.5859,1.5864,1.5859,1.5863,24000000.0
2007-07-06 16:01:00,1.5862,1.5868,1.5862,1.5867,24000000.0
2007-07-06 16:02:00,1.5866,1.5867,1.5864,1.5867,24000000.0
2007-07-06 16:03:00,1.5866,1.5866,1.5859,1.5861,24000000.0
2007-07-06 16:04:00,1.5862,1.5863,1.5857,1.5861,24000000.0
2007-07-06 16:05:00,1.5862,1.5862,1.5859,1.5859,24000000.0
2007-07-06 16:06:00,1.586,1.586,1.5859,1.5859,24000000.0
2007-07-06 16:07:00,1.5858,1.5862,1.5858,1.5859,24000000.0
2007-07-06 16:08:00,1.5858,1.5861,1.5858,1.586,24000000.0
2007-07-06 16:09:00,1.5862,1.5865,1.586,1.5862,24000000.0
2007-07-06 16:10:00,1.5863,1.5864,1.5862,1.5862,24000000.0
2007-07-06 16:11:00,1.5863,1.5864,1.586,1.5861,24000000.0
2007-07-06 16:12:00,1.586,1.5871,1.5859,1.5871,24000000.0
2007-07-06 16:13:00,1.5869,1.5869,1.5866,1.5867,24000000.0
2007-07-06 16:14:00,1.5868,1.5875,1.5868,1.5875,24000000.0
2007-07-06 16:15:00,1.5874,1.5874,1.5868,1.5868,24000000.0
2007-07-06 16:16:00,1.5869,1.5869,1.5865,1.5865,24000000.0
2007-07-06 16:17:00,1.5866,1.5873,1.5865,1.5872,24000000.0
2007-07-06 16:18:00,1.5873,1.5875,1.5871,1.5872,24000000.0
2007-07-06 16:19:00,1.5871,1.5871,1.5868,1.5868,24000000.0
2007-07-06 16:20:00,1.5867,1.587,1.5867,1.5868,24000000.0
2007-07-06 16:21:00,1.587,1.5875,1.587,1.5875,24000000.0
2007-07-06 16:22:00,1.5874,1.5876,1.5873,1.5876,24000000.0
2007-07-06 16:23:00,1.5875,1.5875,1.5873,1.5875,24000000.0
2007-07-06 16:24:00,1.5874,1.5878,1.5871,1.5878,24000000.0
2007-07-06 16:25:00,1.5879,1.588,1.5876,1.5877,24000000.0
2007-07-06 16:26:00,1.5879,1.5883,1.5879,1.5879,24000000.0
2007-07-06 16:27:00,1.5881,1.5881,1.5877,1.5878,24000000.0
2007-07-06 16:28:00,1.5879,1.5881,1.5879,1.588,24000000.0
2007-07-06 16:29:00,1.5879,1.5881,1.5878,1.5879,24000000.0
2007-07-06 16:30:00,1.588,1.5884,1.588,1.5884,24000000.0
2007-07-06 16:31:00,1.5883,1.5884,1.5881,1.5881,24000000.0
2007-07-06 16:32:00,1.5883,1.5884,1.5882,1.5882,24000000.0
2007-07-06 16:33:00,1.5884,1.5884,1.5882,1.5883,24000000.0
2007-07-06 16:34:00,1.5882,1.5887,1.5881,1.5883,24000000.0
2007-07-06 16:35:00,1.5884,1.5884,1.5882,1.5882,24000000.0
2007-07-06 16:36:00,1.5884,1.5885,1.5881,1.5884,24000000.0
2007-07-06 16:37:00,1.5885,1.5887,1.5884,1.5884,24000000.0
2007-07-06 16:38:00,1.5885,1.5886,1.5885,1.5886,24000000.0
2007-07-06 16:39:00,1.5887,1.589,1.5886,1.5889,24000000.0
2007-07-06 16:40:00,1.589,1.5891,1.5887,1.5888,24000000.0
2007-07-06 16:41:00,1.5887,1.5889,1.5883,1.5883,24000000.0
2007-07-06 16:42:00,1.5886,1.589,1.5884,1.5885,24000000.0
2007-07-06 16:43:00,1.5884,1.5887,1.5883,1.5885,24000000.0
2007-07-06 16:44:00,1.5887,1.5891,1.5886,1.5889,24000000.0
2007-07-06 16:45:00,1.5888,1.5889,1.5887,1.5888,24000000.0
2007-07-06 16:46:00,1.5889,1.5889,1.5887,1.5887,24000000.0
2007-07-06 16:47:00,1.5888,1.5889,1.5887,1.5889,24000000.0
2007-07-06 16:48:00,1.5887,1.589,1.5887,1.589,24000000.0
2007-07-06 16:49:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-06 16:50:00,1.5889,1.5891,1.5888,1.589,24000000.0
2007-07-06 16:51:00,1.5891,1.5891,1.5888,1.5889,24000000.0
2007-07-06 16:52:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-07-06 16:53:00,1.589,1.5893,1.5889,1.5892,24000000.0
2007-07-06 16:54:00,1.5891,1.5892,1.5888,1.5892,24000000.0
2007-07-06 17:01:00,1.5889,1.5889,1.5887,1.5888,24000000.0
2007-07-06 17:02:00,1.5886,1.5889,1.5882,1.5887,24000000.0
2007-07-06 17:03:00,1.5886,1.5889,1.5884,1.5887,24000000.0
2007-07-06 17:04:00,1.5886,1.5889,1.5886,1.5887,24000000.0
2007-07-06 17:05:00,1.5885,1.5887,1.5885,1.5885,24000000.0
2007-07-06 17:06:00,1.5887,1.589,1.5887,1.5887,24000000.0
2007-07-06 17:07:00,1.5888,1.5888,1.5885,1.5885,24000000.0
2007-07-06 17:08:00,1.5886,1.5888,1.5885,1.5887,24000000.0
2007-07-06 17:09:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-07-06 17:11:00,1.5884,1.5886,1.5884,1.5886,24000000.0
2007-07-06 17:12:00,1.5884,1.5884,1.588,1.588,24000000.0
2007-07-06 17:13:00,1.5881,1.5885,1.5881,1.5882,24000000.0
2007-07-06 17:14:00,1.5884,1.5884,1.5882,1.5884,24000000.0
2007-07-06 17:15:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-07-06 17:16:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-06 17:17:00,1.5882,1.5887,1.5882,1.5887,24000000.0
2007-07-06 17:18:00,1.5885,1.5892,1.5885,1.5892,24000000.0
2007-07-06 17:19:00,1.589,1.589,1.589,1.589,24000000.0
2007-07-06 17:20:00,1.5891,1.5894,1.5891,1.5894,24000000.0
2007-07-06 17:21:00,1.5892,1.5896,1.5892,1.5895,24000000.0
2007-07-06 17:22:00,1.5894,1.5896,1.5893,1.5893,24000000.0
2007-07-06 17:23:00,1.5892,1.5894,1.5892,1.5893,24000000.0
2007-07-06 17:24:00,1.5892,1.5895,1.5892,1.5895,24000000.0
2007-07-06 17:25:00,1.5893,1.5895,1.5893,1.5895,24000000.0
2007-07-06 17:26:00,1.5893,1.5893,1.5892,1.5892,24000000.0
2007-07-06 17:27:00,1.5893,1.5893,1.5889,1.589,24000000.0
2007-07-06 17:28:00,1.5892,1.5895,1.589,1.5893,24000000.0
2007-07-06 17:29:00,1.5892,1.5896,1.5892,1.5894,24000000.0
2007-07-06 17:30:00,1.5893,1.5896,1.5893,1.5896,24000000.0
2007-07-06 17:31:00,1.5897,1.5897,1.5895,1.5896,24000000.0
2007-07-06 17:32:00,1.5897,1.5897,1.5895,1.5895,24000000.0
2007-07-06 17:33:00,1.5896,1.5897,1.5894,1.5895,24000000.0
2007-07-06 17:34:00,1.5894,1.5896,1.5894,1.5894,24000000.0
2007-07-06 17:35:00,1.5896,1.5896,1.5894,1.5895,24000000.0
2007-07-06 17:36:00,1.5896,1.5896,1.5893,1.5893,24000000.0
2007-07-06 17:37:00,1.5895,1.5895,1.5893,1.5895,24000000.0
2007-07-06 17:38:00,1.5896,1.5897,1.5894,1.5896,24000000.0
2007-07-06 17:39:00,1.5895,1.5897,1.5895,1.5896,24000000.0
2007-07-06 17:40:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-06 17:41:00,1.5894,1.5895,1.5891,1.5893,24000000.0
2007-07-06 17:42:00,1.5894,1.5895,1.5889,1.5891,24000000.0
2007-07-06 17:43:00,1.5889,1.5892,1.5889,1.589,24000000.0
2007-07-06 17:44:00,1.5892,1.5892,1.5889,1.5891,24000000.0
2007-07-06 17:45:00,1.589,1.5891,1.5888,1.589,24000000.0
2007-07-06 17:46:00,1.5888,1.589,1.5887,1.5889,24000000.0
2007-07-06 17:47:00,1.589,1.589,1.5887,1.5889,24000000.0
2007-07-06 17:48:00,1.589,1.589,1.5886,1.5886,24000000.0
2007-07-06 17:49:00,1.5885,1.5889,1.5885,1.5889,24000000.0
2007-07-06 17:50:00,1.589,1.589,1.5883,1.5884,24000000.0
2007-07-06 17:51:00,1.5885,1.5891,1.5885,1.5891,24000000.0
2007-07-06 17:52:00,1.5892,1.5892,1.5891,1.5892,24000000.0
2007-07-06 17:54:00,1.5893,1.5893,1.589,1.589,24000000.0
2007-07-06 17:55:00,1.5891,1.5894,1.589,1.5894,24000000.0
2007-07-06 17:56:00,1.5892,1.5894,1.5892,1.5892,24000000.0
2007-07-06 17:57:00,1.589,1.5891,1.589,1.5891,24000000.0
2007-07-06 17:58:00,1.5892,1.5893,1.5892,1.5893,24000000.0
2007-07-06 17:59:00,1.5892,1.5894,1.5892,1.5893,24000000.0
2007-07-06 18:00:00,1.5894,1.5895,1.5892,1.5892,24000000.0
2007-07-06 18:01:00,1.5894,1.5894,1.589,1.589,24000000.0
2007-07-06 18:02:00,1.5891,1.5892,1.5891,1.5891,24000000.0
2007-07-06 18:03:00,1.5892,1.5893,1.5891,1.5891,24000000.0
2007-07-06 18:04:00,1.5894,1.5894,1.5889,1.5891,24000000.0
2007-07-06 18:05:00,1.589,1.5892,1.589,1.589,24000000.0
2007-07-06 18:06:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-06 18:07:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-06 18:09:00,1.589,1.5892,1.589,1.5891,24000000.0
2007-07-06 18:10:00,1.589,1.5892,1.5889,1.5889,24000000.0
2007-07-06 18:11:00,1.5887,1.589,1.5887,1.589,24000000.0
2007-07-06 18:12:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-06 18:14:00,1.589,1.5891,1.589,1.589,24000000.0
2007-07-06 18:15:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-06 18:16:00,1.5891,1.5892,1.589,1.5891,24000000.0
2007-07-06 18:17:00,1.589,1.5892,1.5887,1.5887,24000000.0
2007-07-06 18:18:00,1.5889,1.589,1.5887,1.5889,24000000.0
2007-07-06 18:19:00,1.5891,1.5894,1.589,1.5891,24000000.0
2007-07-06 18:20:00,1.589,1.59,1.589,1.59,24000000.0
2007-07-06 18:21:00,1.5901,1.5902,1.5899,1.59,24000000.0
2007-07-06 18:22:00,1.5899,1.59,1.5899,1.59,24000000.0
2007-07-06 18:23:00,1.5899,1.59,1.5898,1.5898,24000000.0
2007-07-06 18:24:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-07-06 18:25:00,1.5897,1.5897,1.5896,1.5897,24000000.0
2007-07-06 18:27:00,1.5898,1.59,1.5898,1.59,24000000.0
2007-07-06 18:28:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-07-06 18:29:00,1.59,1.59,1.5897,1.5897,24000000.0
2007-07-06 18:30:00,1.5895,1.5896,1.5895,1.5896,24000000.0
2007-07-06 18:31:00,1.5897,1.5897,1.5892,1.5892,24000000.0
2007-07-06 18:32:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-06 18:33:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-06 18:34:00,1.5891,1.5892,1.5891,1.5892,24000000.0
2007-07-06 18:35:00,1.5893,1.5893,1.5892,1.5893,24000000.0
2007-07-06 18:37:00,1.5894,1.5894,1.5892,1.5893,24000000.0
2007-07-06 18:38:00,1.5894,1.5895,1.5894,1.5895,24000000.0
2007-07-06 18:41:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-06 18:42:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-06 18:43:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-06 18:44:00,1.5894,1.5895,1.5894,1.5895,24000000.0
2007-07-06 18:45:00,1.5894,1.5897,1.5894,1.5895,24000000.0
2007-07-06 18:46:00,1.5894,1.5895,1.589,1.589,24000000.0
2007-07-06 18:47:00,1.5889,1.5892,1.5889,1.5892,24000000.0
2007-07-06 18:48:00,1.589,1.5891,1.589,1.589,24000000.0
2007-07-06 18:49:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-06 18:50:00,1.589,1.5891,1.5888,1.5891,24000000.0
2007-07-06 18:51:00,1.589,1.5891,1.589,1.5891,24000000.0
2007-07-06 18:52:00,1.5892,1.5893,1.589,1.5892,24000000.0
2007-07-06 18:53:00,1.5891,1.5893,1.5891,1.5893,24000000.0
2007-07-06 18:54:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-06 18:55:00,1.5892,1.5895,1.5891,1.5893,24000000.0
2007-07-06 18:56:00,1.5892,1.5895,1.5892,1.5893,24000000.0
2007-07-06 18:57:00,1.5894,1.5897,1.5893,1.5895,24000000.0
2007-07-06 18:58:00,1.5894,1.5895,1.5893,1.5894,24000000.0
2007-07-06 18:59:00,1.5895,1.5896,1.5894,1.5896,24000000.0
2007-07-06 19:00:00,1.5898,1.5898,1.5895,1.5895,24000000.0
2007-07-06 19:01:00,1.5894,1.5895,1.5894,1.5895,24000000.0
2007-07-06 19:02:00,1.5893,1.5894,1.5891,1.5891,24000000.0
2007-07-06 19:03:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-06 19:04:00,1.5893,1.5893,1.589,1.5892,24000000.0
2007-07-06 19:05:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-06 19:06:00,1.5891,1.5892,1.5891,1.5891,24000000.0
2007-07-06 19:07:00,1.5893,1.5894,1.5893,1.5893,24000000.0
2007-07-06 19:08:00,1.5891,1.5891,1.5889,1.5889,24000000.0
2007-07-06 19:09:00,1.5888,1.5889,1.5887,1.5887,24000000.0
2007-07-06 19:12:00,1.5886,1.5887,1.5886,1.5887,24000000.0
2007-07-06 19:13:00,1.5886,1.5887,1.5886,1.5887,24000000.0
2007-07-06 19:14:00,1.5885,1.5885,1.5885,1.5885,24000000.0
2007-07-06 19:15:00,1.5886,1.5887,1.5886,1.5886,24000000.0
2007-07-06 19:16:00,1.5887,1.589,1.5887,1.589,24000000.0
2007-07-06 19:17:00,1.5891,1.5892,1.5891,1.5892,24000000.0
2007-07-06 19:19:00,1.589,1.589,1.5888,1.5888,24000000.0
2007-07-06 19:20:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-07-06 19:21:00,1.5889,1.5889,1.5888,1.5889,24000000.0
2007-07-06 19:22:00,1.589,1.5892,1.589,1.5891,24000000.0
2007-07-06 19:24:00,1.5892,1.5892,1.5887,1.5887,24000000.0
2007-07-06 19:28:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-07-06 19:29:00,1.5886,1.5886,1.5883,1.5884,24000000.0
2007-07-06 19:30:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-06 19:31:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-06 19:32:00,1.5884,1.5884,1.588,1.5884,24000000.0
2007-07-06 19:33:00,1.5882,1.5882,1.5881,1.5882,24000000.0
2007-07-06 19:34:00,1.5881,1.5882,1.588,1.5882,24000000.0
2007-07-06 19:35:00,1.588,1.5881,1.5876,1.5876,24000000.0
2007-07-06 19:36:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 19:37:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-06 19:38:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-06 19:39:00,1.5875,1.5875,1.5874,1.5875,24000000.0
2007-07-06 19:40:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 19:41:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 19:43:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-06 19:44:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-06 19:45:00,1.5878,1.588,1.5877,1.5879,24000000.0
2007-07-06 19:46:00,1.5878,1.588,1.5878,1.5879,24000000.0
2007-07-06 19:47:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 19:48:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-06 19:51:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-06 19:52:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-06 19:58:00,1.5884,1.5884,1.5884,1.5884,24000000.0
2007-07-06 19:59:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-06 20:00:00,1.5882,1.5882,1.5882,1.5882,24000000.0
2007-07-06 20:01:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-06 20:02:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-06 20:03:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-06 20:04:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-06 20:06:00,1.5883,1.5883,1.588,1.588,24000000.0
2007-07-06 20:08:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-06 20:09:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-07-06 20:10:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-06 20:11:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-06 20:12:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-06 20:13:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-07-06 20:14:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-06 20:15:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-06 20:16:00,1.5878,1.5882,1.5878,1.5881,24000000.0
2007-07-06 20:17:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-07-06 20:18:00,1.5883,1.5885,1.5883,1.5884,24000000.0
2007-07-06 20:19:00,1.5885,1.5885,1.5883,1.5883,24000000.0
2007-07-06 20:20:00,1.5884,1.5885,1.5883,1.5883,24000000.0
2007-07-06 20:21:00,1.5884,1.5884,1.5884,1.5884,24000000.0
2007-07-06 20:22:00,1.5885,1.5886,1.5885,1.5886,24000000.0
2007-07-06 20:24:00,1.5885,1.5885,1.5884,1.5885,24000000.0
2007-07-06 20:25:00,1.5886,1.5889,1.5886,1.5889,24000000.0
2007-07-06 20:26:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-07-06 20:27:00,1.589,1.589,1.589,1.589,24000000.0
2007-07-06 20:28:00,1.5891,1.5892,1.589,1.589,24000000.0
2007-07-06 20:29:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-06 20:30:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-07-06 20:31:00,1.5892,1.5892,1.5891,1.5892,24000000.0
2007-07-06 20:32:00,1.5891,1.5892,1.5891,1.5892,24000000.0
2007-07-06 20:33:00,1.589,1.5891,1.589,1.5891,24000000.0
2007-07-06 20:34:00,1.5892,1.5893,1.5891,1.5892,24000000.0
2007-07-06 20:35:00,1.5891,1.5892,1.5891,1.5892,24000000.0
2007-07-06 20:36:00,1.5893,1.5893,1.5892,1.5893,24000000.0
2007-07-06 20:37:00,1.5892,1.5895,1.5892,1.5893,24000000.0
2007-07-06 20:38:00,1.5895,1.5895,1.5894,1.5895,24000000.0
2007-07-06 20:39:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-06 20:40:00,1.5892,1.5895,1.5892,1.5895,24000000.0
2007-07-06 20:41:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-07-06 20:42:00,1.5895,1.5896,1.5895,1.5896,24000000.0
2007-07-06 20:43:00,1.5895,1.5896,1.5895,1.5896,24000000.0
2007-07-06 20:44:00,1.5895,1.5896,1.5895,1.5896,24000000.0
2007-07-06 20:45:00,1.5897,1.5898,1.5895,1.5895,24000000.0
2007-07-06 20:46:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-06 20:47:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-06 20:48:00,1.5892,1.5893,1.5891,1.5892,24000000.0
2007-07-06 20:49:00,1.5896,1.5896,1.5894,1.5894,24000000.0
2007-07-06 20:50:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-06 20:51:00,1.5893,1.5894,1.5891,1.5891,24000000.0
2007-07-06 20:52:00,1.5892,1.5892,1.5889,1.5889,24000000.0
2007-07-06 20:53:00,1.589,1.5891,1.589,1.5891,24000000.0
2007-07-06 20:54:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-06 20:55:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-06 20:56:00,1.5887,1.5887,1.5886,1.5886,24000000.0
2007-07-06 20:57:00,1.5887,1.5887,1.5885,1.5885,24000000.0
2007-07-06 20:59:00,1.5886,1.5886,1.5884,1.5884,24000000.0
2007-07-06 21:00:00,1.5883,1.5886,1.5883,1.5886,24000000.0
2007-07-06 21:01:00,1.5885,1.5885,1.5882,1.5883,24000000.0
2007-07-06 21:02:00,1.5884,1.5884,1.5883,1.5883,24000000.0
2007-07-06 21:03:00,1.5882,1.5882,1.5882,1.5882,24000000.0
2007-07-06 21:04:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-06 21:05:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-06 21:06:00,1.5881,1.5882,1.5881,1.5882,24000000.0
2007-07-06 21:07:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-06 21:08:00,1.5885,1.5885,1.5884,1.5884,24000000.0
2007-07-06 21:09:00,1.5883,1.5883,1.5881,1.5882,24000000.0
2007-07-06 21:10:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-06 21:11:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-06 21:12:00,1.5882,1.5883,1.5881,1.5881,24000000.0
2007-07-06 21:13:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-06 21:14:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-06 21:15:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-06 21:16:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-06 21:17:00,1.5881,1.5881,1.5879,1.5879,24000000.0
2007-07-06 21:18:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-06 21:19:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-06 21:20:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-06 21:21:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-06 21:22:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-06 21:23:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-06 21:24:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-06 21:25:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-06 21:26:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-06 21:27:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-06 21:28:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-06 21:29:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 21:30:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-06 21:31:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-06 21:32:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-06 21:33:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-06 21:34:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-06 21:35:00,1.5877,1.5878,1.5876,1.5878,24000000.0
2007-07-06 21:36:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-06 21:37:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-06 21:38:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-06 21:39:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-06 21:40:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-06 21:41:00,1.588,1.588,1.5878,1.5879,24000000.0
2007-07-06 21:42:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-06 21:43:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-06 21:44:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-07-06 21:45:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-06 21:46:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-06 21:47:00,1.588,1.5881,1.5879,1.5881,24000000.0
2007-07-06 21:48:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-06 21:49:00,1.5881,1.5881,1.5879,1.588,24000000.0
2007-07-06 21:50:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-06 21:51:00,1.5879,1.588,1.5879,1.588,24000000.0
2007-07-06 21:52:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-06 21:53:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 21:54:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 21:55:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-06 21:56:00,1.5878,1.5878,1.5876,1.5877,24000000.0
2007-07-06 21:57:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 21:58:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-06 21:59:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-06 22:01:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 22:02:00,1.5874,1.5877,1.5874,1.5876,24000000.0
2007-07-06 22:04:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-06 22:05:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 22:07:00,1.5879,1.5879,1.5877,1.5878,24000000.0
2007-07-06 22:08:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-06 22:09:00,1.5878,1.5878,1.5874,1.5874,24000000.0
2007-07-06 22:10:00,1.5875,1.5877,1.5875,1.5876,24000000.0
2007-07-06 22:11:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-06 22:12:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 22:13:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 22:14:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 22:15:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 22:16:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-07-06 22:17:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 22:18:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-06 22:19:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-06 22:20:00,1.5879,1.588,1.5878,1.5878,24000000.0
2007-07-06 22:21:00,1.5877,1.588,1.5877,1.588,24000000.0
2007-07-06 22:22:00,1.5879,1.588,1.5877,1.5879,24000000.0
2007-07-06 22:23:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 22:24:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-06 22:25:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-06 22:26:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-06 22:27:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-06 22:29:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-06 22:30:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 22:31:00,1.5876,1.5878,1.5876,1.5877,24000000.0
2007-07-06 22:32:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-06 22:33:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-07-06 22:34:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-06 22:35:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-06 22:36:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-07-06 22:37:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 22:38:00,1.5876,1.5878,1.5876,1.5877,24000000.0
2007-07-06 22:39:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-06 22:40:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-06 22:41:00,1.5877,1.5877,1.5875,1.5876,24000000.0
2007-07-06 22:42:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-06 22:43:00,1.5876,1.5876,1.5874,1.5875,24000000.0
2007-07-06 22:44:00,1.5874,1.5876,1.5874,1.5874,24000000.0
2007-07-06 22:45:00,1.5877,1.5878,1.5875,1.5876,24000000.0
2007-07-06 22:46:00,1.5878,1.5878,1.5875,1.5876,24000000.0
2007-07-06 22:47:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-06 22:48:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-06 22:49:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-06 22:50:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-06 22:51:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-06 22:52:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-06 22:53:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-06 22:54:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-06 22:55:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-06 22:56:00,1.5878,1.5879,1.5876,1.5877,24000000.0
2007-07-06 22:57:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-06 22:58:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-07-06 22:59:00,1.5878,1.5878,1.5873,1.5875,24000000.0
2007-07-09 00:00:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-09 00:01:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-09 00:03:00,1.5882,1.5883,1.588,1.5883,24000000.0
2007-07-09 00:04:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-09 00:05:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-09 00:06:00,1.5881,1.5885,1.5881,1.5884,24000000.0
2007-07-09 00:07:00,1.5882,1.5884,1.5882,1.5884,24000000.0
2007-07-09 00:08:00,1.5882,1.5882,1.588,1.5882,24000000.0
2007-07-09 00:09:00,1.5881,1.5884,1.5881,1.5884,24000000.0
2007-07-09 00:10:00,1.5883,1.5884,1.5883,1.5884,24000000.0
2007-07-09 00:11:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-09 00:12:00,1.5881,1.5883,1.5881,1.5881,24000000.0
2007-07-09 00:13:00,1.5883,1.5888,1.5882,1.5885,24000000.0
2007-07-09 00:14:00,1.5889,1.5889,1.5886,1.5887,24000000.0
2007-07-09 00:15:00,1.5886,1.5887,1.5885,1.5885,24000000.0
2007-07-09 00:16:00,1.5886,1.5886,1.5886,1.5886,24000000.0
2007-07-09 00:17:00,1.5884,1.5887,1.5884,1.5887,24000000.0
2007-07-09 00:18:00,1.5885,1.5887,1.5885,1.5885,24000000.0
2007-07-09 00:21:00,1.5884,1.5884,1.5883,1.5884,24000000.0
2007-07-09 00:22:00,1.5883,1.5885,1.5881,1.5885,24000000.0
2007-07-09 00:23:00,1.5886,1.5886,1.5884,1.5884,24000000.0
2007-07-09 00:24:00,1.5885,1.5885,1.5883,1.5883,24000000.0
2007-07-09 00:25:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-07-09 00:26:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-07-09 00:28:00,1.5884,1.5884,1.5883,1.5883,24000000.0
2007-07-09 00:29:00,1.5884,1.5885,1.5884,1.5884,24000000.0
2007-07-09 00:30:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-07-09 00:31:00,1.5884,1.5884,1.5882,1.5883,24000000.0
2007-07-09 00:32:00,1.5881,1.5883,1.5881,1.5882,24000000.0
2007-07-09 00:33:00,1.5883,1.5884,1.5882,1.5882,24000000.0
2007-07-09 00:34:00,1.588,1.5883,1.588,1.5881,24000000.0
2007-07-09 00:35:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-09 00:36:00,1.5882,1.5882,1.588,1.5881,24000000.0
2007-07-09 00:37:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-09 00:38:00,1.5882,1.5882,1.588,1.588,24000000.0
2007-07-09 00:39:00,1.5881,1.5882,1.5879,1.5881,24000000.0
2007-07-09 00:41:00,1.588,1.588,1.588,1.588,24000000.0
2007-07-09 00:42:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-09 00:43:00,1.588,1.588,1.5879,1.5879,24000000.0
2007-07-09 00:44:00,1.5878,1.588,1.5878,1.5878,24000000.0
2007-07-09 00:45:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-09 00:46:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-09 00:47:00,1.588,1.588,1.5877,1.5877,24000000.0
2007-07-09 00:48:00,1.5878,1.5878,1.5875,1.5878,24000000.0
2007-07-09 00:49:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-09 00:50:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-09 00:51:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-09 00:52:00,1.588,1.588,1.5876,1.5878,24000000.0
2007-07-09 00:53:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-09 00:54:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-09 00:55:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-09 00:56:00,1.588,1.588,1.5878,1.5878,24000000.0
2007-07-09 00:57:00,1.5879,1.588,1.5878,1.5878,24000000.0
2007-07-09 00:58:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-09 00:59:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-09 01:00:00,1.5879,1.5879,1.5876,1.5877,24000000.0
2007-07-09 01:01:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-09 01:02:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-07-09 01:03:00,1.5875,1.5879,1.5875,1.5879,24000000.0
2007-07-09 01:04:00,1.5878,1.5879,1.5877,1.5879,24000000.0
2007-07-09 01:05:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-09 01:06:00,1.5879,1.588,1.5878,1.5878,24000000.0
2007-07-09 01:07:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-09 01:08:00,1.588,1.588,1.5876,1.5878,24000000.0
2007-07-09 01:09:00,1.5879,1.588,1.5878,1.5879,24000000.0
2007-07-09 01:10:00,1.588,1.588,1.5878,1.5879,24000000.0
2007-07-09 01:11:00,1.5878,1.588,1.5878,1.5879,24000000.0
2007-07-09 01:12:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-09 01:13:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-09 01:14:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-09 01:15:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-09 01:16:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-09 01:17:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-09 01:18:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-09 01:19:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-09 01:20:00,1.5876,1.5879,1.5876,1.5879,24000000.0
2007-07-09 01:21:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-09 01:22:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-09 01:23:00,1.5875,1.5877,1.5875,1.5876,24000000.0
2007-07-09 01:24:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-09 01:25:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-07-09 01:26:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-09 01:27:00,1.5871,1.5873,1.5871,1.5873,24000000.0
2007-07-09 01:28:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-09 01:29:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-09 01:30:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-09 01:31:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-09 01:32:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-09 01:34:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-09 01:35:00,1.5874,1.5875,1.5874,1.5874,24000000.0
2007-07-09 01:36:00,1.5875,1.5875,1.5874,1.5875,24000000.0
2007-07-09 01:37:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-07-09 01:38:00,1.5877,1.5877,1.5877,1.5877,24000000.0
2007-07-09 01:39:00,1.5876,1.5877,1.5875,1.5875,24000000.0
2007-07-09 01:40:00,1.5876,1.5877,1.5874,1.5876,24000000.0
2007-07-09 01:41:00,1.5877,1.5877,1.5875,1.5877,24000000.0
2007-07-09 01:42:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-09 01:43:00,1.5879,1.5881,1.5876,1.588,24000000.0
2007-07-09 01:44:00,1.5881,1.5882,1.5879,1.5879,24000000.0
2007-07-09 01:45:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-07-09 01:46:00,1.5882,1.5882,1.588,1.5881,24000000.0
2007-07-09 01:47:00,1.5882,1.5883,1.5881,1.5882,24000000.0
2007-07-09 01:48:00,1.5883,1.5883,1.5882,1.5882,24000000.0
2007-07-09 01:49:00,1.5883,1.5883,1.5878,1.5878,24000000.0
2007-07-09 01:50:00,1.5879,1.5879,1.5879,1.5879,24000000.0
2007-07-09 01:51:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-09 01:52:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-09 01:53:00,1.588,1.588,1.5877,1.5877,24000000.0
2007-07-09 01:54:00,1.5878,1.5878,1.5874,1.5877,24000000.0
2007-07-09 01:55:00,1.5876,1.5882,1.5876,1.5882,24000000.0
2007-07-09 01:56:00,1.5881,1.5882,1.5881,1.5882,24000000.0
2007-07-09 01:57:00,1.5881,1.5883,1.5878,1.5882,24000000.0
2007-07-09 01:58:00,1.5881,1.5883,1.5881,1.5881,24000000.0
2007-07-09 01:59:00,1.5883,1.5883,1.5883,1.5883,24000000.0
2007-07-09 02:00:00,1.588,1.5883,1.588,1.5882,24000000.0
2007-07-09 02:01:00,1.5881,1.5883,1.588,1.588,24000000.0
2007-07-09 02:02:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-09 02:03:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-09 02:04:00,1.5879,1.5879,1.5876,1.5877,24000000.0
2007-07-09 02:05:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-09 02:06:00,1.5879,1.5879,1.5876,1.5876,24000000.0
2007-07-09 02:07:00,1.5877,1.5879,1.5877,1.5879,24000000.0
2007-07-09 02:08:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-09 02:09:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-09 02:10:00,1.5877,1.5879,1.5876,1.5878,24000000.0
2007-07-09 02:11:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-09 02:12:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-09 02:13:00,1.5878,1.5878,1.5873,1.5875,24000000.0
2007-07-09 02:14:00,1.5876,1.5878,1.5874,1.5878,24000000.0
2007-07-09 02:15:00,1.5874,1.5877,1.5874,1.5875,24000000.0
2007-07-09 02:16:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-07-09 02:18:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-09 02:20:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-09 02:21:00,1.5877,1.5877,1.5874,1.5874,24000000.0
2007-07-09 02:22:00,1.5873,1.5876,1.5872,1.5873,24000000.0
2007-07-09 02:23:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-09 02:24:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-09 02:25:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-09 02:26:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-07-09 02:27:00,1.5871,1.5873,1.587,1.5872,24000000.0
2007-07-09 02:28:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-09 02:29:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-09 02:30:00,1.5872,1.5872,1.587,1.5871,24000000.0
2007-07-09 02:31:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-09 02:32:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-09 02:33:00,1.5873,1.5873,1.587,1.5872,24000000.0
2007-07-09 02:34:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-09 02:35:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-09 02:36:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-09 02:37:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-09 02:38:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-09 02:39:00,1.5875,1.5877,1.5874,1.5877,24000000.0
2007-07-09 02:40:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-09 02:41:00,1.5875,1.5876,1.5874,1.5875,24000000.0
2007-07-09 02:42:00,1.5874,1.5874,1.5872,1.5874,24000000.0
2007-07-09 02:43:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-09 02:44:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-09 02:45:00,1.5873,1.5873,1.5872,1.5873,24000000.0
2007-07-09 02:46:00,1.5874,1.5874,1.5869,1.5869,24000000.0
2007-07-09 02:47:00,1.5868,1.587,1.5867,1.5869,24000000.0
2007-07-09 02:48:00,1.5871,1.5871,1.5869,1.587,24000000.0
2007-07-09 02:49:00,1.5869,1.587,1.5868,1.587,24000000.0
2007-07-09 02:50:00,1.5872,1.5872,1.5869,1.587,24000000.0
2007-07-09 02:51:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-09 02:52:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-09 02:53:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-09 02:54:00,1.5871,1.5873,1.587,1.5873,24000000.0
2007-07-09 02:55:00,1.5874,1.5875,1.5872,1.5872,24000000.0
2007-07-09 02:56:00,1.5874,1.5875,1.5872,1.5875,24000000.0
2007-07-09 02:57:00,1.5876,1.5879,1.5876,1.5878,24000000.0
2007-07-09 02:58:00,1.5879,1.588,1.5877,1.5878,24000000.0
2007-07-09 02:59:00,1.5879,1.588,1.5879,1.5879,24000000.0
2007-07-09 03:00:00,1.588,1.588,1.5878,1.5879,24000000.0
2007-07-09 03:01:00,1.5878,1.588,1.5878,1.588,24000000.0
2007-07-09 03:02:00,1.5879,1.588,1.5878,1.5878,24000000.0
2007-07-09 03:03:00,1.5879,1.5882,1.5879,1.5882,24000000.0
2007-07-09 03:04:00,1.5883,1.5887,1.5883,1.5886,24000000.0
2007-07-09 03:05:00,1.5885,1.5887,1.5884,1.5885,24000000.0
2007-07-09 03:06:00,1.5884,1.5889,1.5884,1.5886,24000000.0
2007-07-09 03:07:00,1.5885,1.5886,1.5882,1.5882,24000000.0
2007-07-09 03:08:00,1.5881,1.5883,1.5878,1.5883,24000000.0
2007-07-09 03:09:00,1.5882,1.5884,1.5881,1.5881,24000000.0
2007-07-09 03:10:00,1.588,1.5882,1.588,1.5882,24000000.0
2007-07-09 03:11:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-09 03:12:00,1.5882,1.5884,1.5882,1.5884,24000000.0
2007-07-09 03:13:00,1.5883,1.5889,1.5883,1.5884,24000000.0
2007-07-09 03:14:00,1.5883,1.5885,1.5883,1.5885,24000000.0
2007-07-09 03:15:00,1.5884,1.5885,1.5884,1.5885,24000000.0
2007-07-09 03:16:00,1.5886,1.5886,1.5882,1.5883,24000000.0
2007-07-09 03:17:00,1.5882,1.5882,1.588,1.5881,24000000.0
2007-07-09 03:18:00,1.588,1.5882,1.588,1.5881,24000000.0
2007-07-09 03:19:00,1.5882,1.5882,1.5881,1.5882,24000000.0
2007-07-09 03:20:00,1.5881,1.5881,1.588,1.588,24000000.0
2007-07-09 03:21:00,1.5879,1.5881,1.5878,1.5879,24000000.0
2007-07-09 03:22:00,1.5878,1.588,1.5878,1.5879,24000000.0
2007-07-09 03:23:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-09 03:24:00,1.5877,1.5878,1.5876,1.5878,24000000.0
2007-07-09 03:25:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-09 03:26:00,1.5877,1.5881,1.5877,1.5881,24000000.0
2007-07-09 03:27:00,1.588,1.588,1.5879,1.588,24000000.0
2007-07-09 03:28:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-09 03:29:00,1.5878,1.5879,1.5878,1.5879,24000000.0
2007-07-09 03:30:00,1.5878,1.5879,1.5877,1.5877,24000000.0
2007-07-09 03:31:00,1.5876,1.5877,1.5875,1.5875,24000000.0
2007-07-09 03:32:00,1.5876,1.5878,1.5875,1.5875,24000000.0
2007-07-09 03:33:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-07-09 03:34:00,1.5875,1.5877,1.5874,1.5877,24000000.0
2007-07-09 03:35:00,1.5876,1.5877,1.5875,1.5875,24000000.0
2007-07-09 03:36:00,1.5876,1.5877,1.5876,1.5877,24000000.0
2007-07-09 03:37:00,1.5876,1.5878,1.5876,1.5878,24000000.0
2007-07-09 03:38:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-09 03:39:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-09 03:40:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-09 03:41:00,1.5877,1.5877,1.5875,1.5876,24000000.0
2007-07-09 03:42:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-09 03:43:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-09 03:44:00,1.5876,1.5876,1.5874,1.5874,24000000.0
2007-07-09 03:45:00,1.5873,1.5874,1.5872,1.5874,24000000.0
2007-07-09 03:46:00,1.5873,1.5874,1.5871,1.5872,24000000.0
2007-07-09 03:47:00,1.5871,1.5873,1.587,1.5872,24000000.0
2007-07-09 03:48:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-09 03:50:00,1.5873,1.5874,1.5872,1.5873,24000000.0
2007-07-09 03:51:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-09 03:52:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-09 03:53:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-09 03:54:00,1.5871,1.5871,1.5868,1.5869,24000000.0
2007-07-09 03:55:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-09 03:56:00,1.5869,1.5869,1.5868,1.5869,24000000.0
2007-07-09 03:57:00,1.5868,1.5871,1.5868,1.5871,24000000.0
2007-07-09 03:58:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-09 03:59:00,1.5873,1.5873,1.5871,1.5871,24000000.0
2007-07-09 04:00:00,1.5872,1.5874,1.5872,1.5873,24000000.0
2007-07-09 04:01:00,1.5872,1.5874,1.5872,1.5873,24000000.0
2007-07-09 04:02:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-09 04:03:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-09 04:04:00,1.5874,1.5874,1.5872,1.5874,24000000.0
2007-07-09 04:05:00,1.5875,1.5875,1.5873,1.5874,24000000.0
2007-07-09 04:06:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-07-09 04:07:00,1.5871,1.5872,1.587,1.5871,24000000.0
2007-07-09 04:08:00,1.5872,1.5872,1.587,1.5871,24000000.0
2007-07-09 04:09:00,1.5872,1.5873,1.5871,1.5873,24000000.0
2007-07-09 04:10:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-09 04:11:00,1.5875,1.5875,1.5874,1.5875,24000000.0
2007-07-09 04:12:00,1.5874,1.5875,1.5874,1.5874,24000000.0
2007-07-09 04:13:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-09 04:14:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-09 04:15:00,1.5873,1.5874,1.5872,1.5873,24000000.0
2007-07-09 04:16:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-09 04:17:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-09 04:18:00,1.5877,1.588,1.5876,1.588,24000000.0
2007-07-09 04:19:00,1.5879,1.5879,1.5877,1.5877,24000000.0
2007-07-09 04:20:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-09 04:21:00,1.5874,1.5882,1.5874,1.588,24000000.0
2007-07-09 04:22:00,1.5879,1.5879,1.5878,1.5879,24000000.0
2007-07-09 04:23:00,1.588,1.588,1.5879,1.588,24000000.0
2007-07-09 04:24:00,1.5882,1.5882,1.5882,1.5882,24000000.0
2007-07-09 04:25:00,1.5881,1.5882,1.5881,1.5882,24000000.0
2007-07-09 04:26:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-09 04:27:00,1.588,1.5881,1.588,1.588,24000000.0
2007-07-09 04:28:00,1.5881,1.5881,1.5881,1.5881,24000000.0
2007-07-09 04:29:00,1.5882,1.5882,1.5881,1.5881,24000000.0
2007-07-09 04:30:00,1.5882,1.5883,1.5882,1.5883,24000000.0
2007-07-09 04:31:00,1.5882,1.5882,1.5878,1.5878,24000000.0
2007-07-09 04:32:00,1.5877,1.5878,1.5875,1.5876,24000000.0
2007-07-09 04:33:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-09 04:34:00,1.5875,1.5875,1.5874,1.5875,24000000.0
2007-07-09 04:35:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-09 04:36:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-09 04:37:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-09 04:38:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-09 04:39:00,1.5877,1.5878,1.5875,1.5877,24000000.0
2007-07-09 04:40:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-09 04:41:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-09 04:42:00,1.5873,1.5874,1.5872,1.5873,24000000.0
2007-07-09 04:43:00,1.5874,1.5875,1.5874,1.5874,24000000.0
2007-07-09 04:44:00,1.5876,1.5876,1.5873,1.5875,24000000.0
2007-07-09 04:45:00,1.5874,1.5875,1.5872,1.5873,24000000.0
2007-07-09 04:46:00,1.5874,1.5875,1.5873,1.5874,24000000.0
2007-07-09 04:47:00,1.5873,1.5875,1.5873,1.5873,24000000.0
2007-07-09 04:48:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-09 04:49:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-09 04:50:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-09 04:51:00,1.5873,1.5875,1.5873,1.5874,24000000.0
2007-07-09 04:52:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-09 04:53:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-09 04:54:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-09 04:55:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-09 04:56:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-09 04:57:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-09 04:58:00,1.5871,1.5874,1.5871,1.5874,24000000.0
2007-07-09 04:59:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-09 05:00:00,1.5874,1.5875,1.5873,1.5875,24000000.0
2007-07-09 05:01:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-09 05:02:00,1.5873,1.5875,1.5873,1.5875,24000000.0
2007-07-09 05:03:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-09 05:04:00,1.5873,1.5877,1.5873,1.5877,24000000.0
2007-07-09 05:05:00,1.5875,1.5876,1.5875,1.5875,24000000.0
2007-07-09 05:06:00,1.5874,1.5875,1.5873,1.5873,24000000.0
2007-07-09 05:07:00,1.5874,1.5875,1.5871,1.5874,24000000.0
2007-07-09 05:08:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-09 05:09:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-09 05:10:00,1.5871,1.5874,1.5871,1.5874,24000000.0
2007-07-09 05:11:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-09 05:12:00,1.5872,1.5876,1.5872,1.5875,24000000.0
2007-07-09 05:13:00,1.5872,1.5876,1.5872,1.5875,24000000.0
2007-07-09 05:14:00,1.5877,1.5877,1.5874,1.5874,24000000.0
2007-07-09 05:15:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-09 05:16:00,1.5873,1.5874,1.5873,1.5874,24000000.0
2007-07-09 05:17:00,1.5873,1.5874,1.5871,1.5873,24000000.0
2007-07-09 05:18:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-09 05:19:00,1.587,1.5871,1.5869,1.587,24000000.0
2007-07-09 05:20:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-09 05:21:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-09 05:22:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-07-09 05:23:00,1.587,1.5876,1.587,1.5876,24000000.0
2007-07-09 05:24:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-09 05:25:00,1.5872,1.5875,1.5871,1.5872,24000000.0
2007-07-09 05:26:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-09 05:27:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-09 05:28:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-09 05:29:00,1.5868,1.5873,1.5868,1.5868,24000000.0
2007-07-09 05:30:00,1.5869,1.5873,1.5867,1.5872,24000000.0
2007-07-09 05:31:00,1.5873,1.5873,1.5869,1.587,24000000.0
2007-07-09 05:32:00,1.5866,1.5869,1.5866,1.5869,24000000.0
2007-07-09 05:33:00,1.5866,1.587,1.5866,1.5868,24000000.0
2007-07-09 05:34:00,1.5867,1.5868,1.5867,1.5867,24000000.0
2007-07-09 05:35:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-07-09 05:36:00,1.5867,1.5871,1.5867,1.587,24000000.0
2007-07-09 05:37:00,1.5871,1.5871,1.5867,1.5868,24000000.0
2007-07-09 05:38:00,1.5869,1.587,1.5869,1.5869,24000000.0
2007-07-09 05:39:00,1.5868,1.5868,1.5862,1.5866,24000000.0
2007-07-09 05:40:00,1.5864,1.5866,1.5861,1.5866,24000000.0
2007-07-09 05:41:00,1.5868,1.5868,1.5867,1.5868,24000000.0
2007-07-09 05:42:00,1.5866,1.5869,1.5866,1.5866,24000000.0
2007-07-09 05:43:00,1.5864,1.5868,1.5864,1.5868,24000000.0
2007-07-09 05:44:00,1.5867,1.5869,1.5867,1.5867,24000000.0
2007-07-09 05:45:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-09 05:46:00,1.5871,1.5872,1.5866,1.5871,24000000.0
2007-07-09 05:47:00,1.5872,1.5873,1.5871,1.5873,24000000.0
2007-07-09 05:48:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-09 05:49:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-09 05:50:00,1.5867,1.5869,1.5867,1.5867,24000000.0
2007-07-09 05:51:00,1.5868,1.587,1.5867,1.587,24000000.0
2007-07-09 05:52:00,1.5871,1.5877,1.5871,1.5874,24000000.0
2007-07-09 05:53:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-09 05:54:00,1.5875,1.5877,1.5874,1.5877,24000000.0
2007-07-09 05:55:00,1.5876,1.5878,1.5876,1.5877,24000000.0
2007-07-09 05:56:00,1.5878,1.5878,1.5875,1.5875,24000000.0
2007-07-09 05:57:00,1.5874,1.5875,1.5873,1.5873,24000000.0
2007-07-09 05:58:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-09 05:59:00,1.587,1.5872,1.587,1.5871,24000000.0
2007-07-09 06:00:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-09 06:01:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-09 06:02:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-09 06:03:00,1.587,1.5871,1.5867,1.5867,24000000.0
2007-07-09 06:04:00,1.5868,1.587,1.5867,1.5868,24000000.0
2007-07-09 06:05:00,1.5867,1.587,1.5866,1.5867,24000000.0
2007-07-09 06:06:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-09 06:07:00,1.5867,1.5867,1.5865,1.5866,24000000.0
2007-07-09 06:08:00,1.5867,1.587,1.5867,1.5867,24000000.0
2007-07-09 06:09:00,1.5868,1.587,1.5867,1.5868,24000000.0
2007-07-09 06:10:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-09 06:11:00,1.5867,1.5872,1.5867,1.587,24000000.0
2007-07-09 06:12:00,1.5869,1.5871,1.5869,1.587,24000000.0
2007-07-09 06:13:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-09 06:14:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-09 06:16:00,1.5866,1.5868,1.5866,1.5867,24000000.0
2007-07-09 06:17:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-09 06:18:00,1.5867,1.5867,1.5866,1.5867,24000000.0
2007-07-09 06:19:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-09 06:20:00,1.5868,1.5869,1.5867,1.5867,24000000.0
2007-07-09 06:21:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-09 06:22:00,1.5867,1.5867,1.5866,1.5867,24000000.0
2007-07-09 06:23:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2007-07-09 06:26:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-09 06:27:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-09 06:28:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-09 06:29:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-09 06:31:00,1.5861,1.5864,1.5861,1.5862,24000000.0
2007-07-09 06:32:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-09 06:33:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-09 06:34:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-09 06:35:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-09 06:36:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-09 06:37:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-09 06:38:00,1.5862,1.5862,1.586,1.5862,24000000.0
2007-07-09 06:39:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-09 06:40:00,1.5864,1.5864,1.5862,1.5863,24000000.0
2007-07-09 06:41:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-09 06:43:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-07-09 06:44:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-09 06:45:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-09 06:47:00,1.5861,1.5862,1.5861,1.5861,24000000.0
2007-07-09 06:48:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-09 06:49:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-09 06:53:00,1.5863,1.5864,1.5861,1.5861,24000000.0
2007-07-09 06:54:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-09 06:55:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-09 06:56:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-09 06:57:00,1.5862,1.5864,1.5861,1.5864,24000000.0
2007-07-09 06:58:00,1.5863,1.5865,1.5863,1.5865,24000000.0
2007-07-09 06:59:00,1.5864,1.5867,1.5864,1.5867,24000000.0
2007-07-09 07:00:00,1.5866,1.5868,1.5866,1.5867,24000000.0
2007-07-09 07:01:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-09 07:02:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-09 07:03:00,1.5867,1.587,1.5867,1.587,24000000.0
2007-07-09 07:04:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-09 07:05:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-09 07:06:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-09 07:07:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-09 07:08:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-09 07:10:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-09 07:11:00,1.5872,1.5873,1.5871,1.5873,24000000.0
2007-07-09 07:12:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-09 07:13:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-09 07:15:00,1.5868,1.5868,1.5867,1.5868,24000000.0
2007-07-09 07:17:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-09 07:18:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-09 07:19:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-09 07:20:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-09 07:21:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-09 07:22:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-09 07:23:00,1.5865,1.5865,1.5864,1.5865,24000000.0
2007-07-09 07:24:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-09 07:25:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-09 07:26:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-09 07:27:00,1.5865,1.5866,1.5864,1.5866,24000000.0
2007-07-09 07:28:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-09 07:29:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-09 07:31:00,1.5866,1.5866,1.5864,1.5866,24000000.0
2007-07-09 07:32:00,1.5865,1.5866,1.5864,1.5866,24000000.0
2007-07-09 07:33:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-09 07:34:00,1.5865,1.5866,1.5864,1.5864,24000000.0
2007-07-09 07:35:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-09 07:36:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-09 07:37:00,1.5864,1.5865,1.5863,1.5864,24000000.0
2007-07-09 07:38:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-09 07:39:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-09 07:40:00,1.5865,1.5865,1.5862,1.5862,24000000.0
2007-07-09 07:41:00,1.5863,1.5863,1.5858,1.5859,24000000.0
2007-07-09 07:42:00,1.5858,1.5858,1.5857,1.5857,24000000.0
2007-07-09 07:43:00,1.5856,1.5857,1.5854,1.5855,24000000.0
2007-07-09 07:44:00,1.5852,1.5853,1.5852,1.5853,24000000.0
2007-07-09 07:45:00,1.5852,1.5855,1.5852,1.5853,24000000.0
2007-07-09 07:46:00,1.5852,1.5853,1.5847,1.585,24000000.0
2007-07-09 07:47:00,1.5851,1.5853,1.5851,1.5852,24000000.0
2007-07-09 07:48:00,1.5853,1.5854,1.5851,1.5852,24000000.0
2007-07-09 07:49:00,1.5851,1.5852,1.5851,1.5852,24000000.0
2007-07-09 07:50:00,1.5851,1.5852,1.5849,1.5851,24000000.0
2007-07-09 07:51:00,1.585,1.585,1.5847,1.5848,24000000.0
2007-07-09 07:52:00,1.5849,1.5849,1.5847,1.5847,24000000.0
2007-07-09 07:53:00,1.5848,1.5849,1.5843,1.5843,24000000.0
2007-07-09 07:54:00,1.5844,1.5845,1.5842,1.5843,24000000.0
2007-07-09 07:55:00,1.5842,1.5844,1.5842,1.5843,24000000.0
2007-07-09 07:56:00,1.5842,1.5844,1.5842,1.5842,24000000.0
2007-07-09 07:57:00,1.5843,1.5844,1.5841,1.5843,24000000.0
2007-07-09 07:58:00,1.5842,1.5847,1.5842,1.5847,24000000.0
2007-07-09 07:59:00,1.5848,1.5849,1.5847,1.5849,24000000.0
2007-07-09 08:00:00,1.585,1.5854,1.5849,1.5854,24000000.0
2007-07-09 08:01:00,1.5856,1.5858,1.5854,1.5856,24000000.0
2007-07-09 08:02:00,1.5855,1.5857,1.5855,1.5855,24000000.0
2007-07-09 08:03:00,1.5854,1.5855,1.585,1.5851,24000000.0
2007-07-09 08:04:00,1.5849,1.5852,1.5849,1.5851,24000000.0
2007-07-09 08:05:00,1.5852,1.5852,1.585,1.585,24000000.0
2007-07-09 08:06:00,1.5849,1.5851,1.5848,1.5849,24000000.0
2007-07-09 08:07:00,1.5848,1.5849,1.5848,1.5849,24000000.0
2007-07-09 08:08:00,1.5848,1.585,1.5848,1.5849,24000000.0
2007-07-09 08:09:00,1.5848,1.5851,1.5848,1.585,24000000.0
2007-07-09 08:10:00,1.5851,1.5852,1.585,1.5851,24000000.0
2007-07-09 08:11:00,1.585,1.5852,1.585,1.5851,24000000.0
2007-07-09 08:12:00,1.5852,1.5852,1.5849,1.585,24000000.0
2007-07-09 08:13:00,1.5849,1.5849,1.5846,1.5846,24000000.0
2007-07-09 08:14:00,1.5845,1.5848,1.5845,1.5846,24000000.0
2007-07-09 08:15:00,1.5847,1.5849,1.5846,1.5848,24000000.0
2007-07-09 08:16:00,1.5849,1.5849,1.5846,1.5846,24000000.0
2007-07-09 08:17:00,1.5847,1.5847,1.5846,1.5847,24000000.0
2007-07-09 08:18:00,1.5846,1.5847,1.5846,1.5847,24000000.0
2007-07-09 08:19:00,1.5846,1.5847,1.5845,1.5845,24000000.0
2007-07-09 08:20:00,1.5846,1.5846,1.5844,1.5844,24000000.0
2007-07-09 08:21:00,1.5843,1.5847,1.5843,1.5846,24000000.0
2007-07-09 08:22:00,1.5847,1.5849,1.5847,1.5848,24000000.0
2007-07-09 08:23:00,1.5847,1.585,1.5847,1.5848,24000000.0
2007-07-09 08:24:00,1.5847,1.5848,1.5847,1.5847,24000000.0
2007-07-09 08:25:00,1.5846,1.5848,1.5846,1.5847,24000000.0
2007-07-09 08:26:00,1.5846,1.5847,1.5846,1.5846,24000000.0
2007-07-09 08:27:00,1.5847,1.5847,1.5845,1.5846,24000000.0
2007-07-09 08:28:00,1.5845,1.5846,1.5845,1.5845,24000000.0
2007-07-09 08:29:00,1.5846,1.5848,1.5844,1.5847,24000000.0
2007-07-09 08:30:00,1.5846,1.5847,1.5844,1.5846,24000000.0
2007-07-09 08:31:00,1.5847,1.5847,1.5846,1.5847,24000000.0
2007-07-09 08:32:00,1.5848,1.5849,1.5848,1.5848,24000000.0
2007-07-09 08:33:00,1.5847,1.5851,1.5847,1.5849,24000000.0
2007-07-09 08:34:00,1.5848,1.5848,1.5847,1.5847,24000000.0
2007-07-09 08:35:00,1.5848,1.5851,1.5848,1.585,24000000.0
2007-07-09 08:36:00,1.5851,1.5852,1.5851,1.5851,24000000.0
2007-07-09 08:37:00,1.585,1.585,1.585,1.585,24000000.0
2007-07-09 08:38:00,1.5849,1.585,1.5849,1.585,24000000.0
2007-07-09 08:39:00,1.5851,1.5852,1.5851,1.5852,24000000.0
2007-07-09 08:40:00,1.5851,1.5851,1.5851,1.5851,24000000.0
2007-07-09 08:41:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-07-09 08:42:00,1.5853,1.5854,1.5853,1.5854,24000000.0
2007-07-09 08:43:00,1.5853,1.5856,1.5853,1.5855,24000000.0
2007-07-09 08:44:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-09 08:45:00,1.5856,1.5856,1.5855,1.5856,24000000.0
2007-07-09 08:46:00,1.5855,1.5856,1.5854,1.5855,24000000.0
2007-07-09 08:47:00,1.5854,1.5855,1.5854,1.5854,24000000.0
2007-07-09 08:48:00,1.5855,1.5855,1.5854,1.5855,24000000.0
2007-07-09 08:49:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-09 08:50:00,1.5856,1.5858,1.5856,1.5856,24000000.0
2007-07-09 08:51:00,1.5857,1.5858,1.5856,1.5858,24000000.0
2007-07-09 08:52:00,1.5859,1.5859,1.5857,1.5857,24000000.0
2007-07-09 08:53:00,1.5858,1.586,1.5857,1.5857,24000000.0
2007-07-09 08:54:00,1.5856,1.5857,1.5855,1.5857,24000000.0
2007-07-09 08:56:00,1.5856,1.5857,1.5856,1.5856,24000000.0
2007-07-09 08:57:00,1.5855,1.5855,1.5845,1.5848,24000000.0
2007-07-09 08:58:00,1.5847,1.5854,1.5847,1.5853,24000000.0
2007-07-09 08:59:00,1.5854,1.5857,1.5852,1.5855,24000000.0
2007-07-09 09:00:00,1.5856,1.5856,1.5854,1.5854,24000000.0
2007-07-09 09:01:00,1.5852,1.5855,1.5852,1.5854,24000000.0
2007-07-09 09:02:00,1.5855,1.5855,1.5853,1.5854,24000000.0
2007-07-09 09:03:00,1.5855,1.5855,1.5852,1.5852,24000000.0
2007-07-09 09:04:00,1.5851,1.5851,1.585,1.585,24000000.0
2007-07-09 09:05:00,1.5851,1.5851,1.585,1.5851,24000000.0
2007-07-09 09:06:00,1.5852,1.5852,1.5851,1.5851,24000000.0
2007-07-09 09:07:00,1.5852,1.5854,1.5851,1.5852,24000000.0
2007-07-09 09:08:00,1.5853,1.5853,1.5853,1.5853,24000000.0
2007-07-09 09:09:00,1.5854,1.5855,1.5852,1.5854,24000000.0
2007-07-09 09:10:00,1.5855,1.5857,1.5855,1.5855,24000000.0
2007-07-09 09:11:00,1.5854,1.5855,1.5854,1.5854,24000000.0
2007-07-09 09:12:00,1.5855,1.5857,1.5855,1.5856,24000000.0
2007-07-09 09:13:00,1.5855,1.586,1.5855,1.5855,24000000.0
2007-07-09 09:14:00,1.5854,1.5857,1.5852,1.5852,24000000.0
2007-07-09 09:15:00,1.5854,1.5854,1.5852,1.5852,24000000.0
2007-07-09 09:16:00,1.5853,1.5855,1.5852,1.5855,24000000.0
2007-07-09 09:17:00,1.5856,1.5857,1.5853,1.5854,24000000.0
2007-07-09 09:18:00,1.5855,1.5859,1.5854,1.5858,24000000.0
2007-07-09 09:19:00,1.5859,1.5862,1.5858,1.5861,24000000.0
2007-07-09 09:20:00,1.586,1.586,1.5854,1.5857,24000000.0
2007-07-09 09:21:00,1.5856,1.5858,1.5856,1.5858,24000000.0
2007-07-09 09:22:00,1.5857,1.5857,1.585,1.5852,24000000.0
2007-07-09 09:23:00,1.5851,1.5855,1.5851,1.5855,24000000.0
2007-07-09 09:24:00,1.5856,1.5856,1.5851,1.5851,24000000.0
2007-07-09 09:25:00,1.5852,1.5854,1.585,1.5851,24000000.0
2007-07-09 09:26:00,1.5852,1.5855,1.5851,1.5852,24000000.0
2007-07-09 09:27:00,1.5853,1.5853,1.5848,1.585,24000000.0
2007-07-09 09:28:00,1.5849,1.585,1.5846,1.5847,24000000.0
2007-07-09 09:29:00,1.5849,1.5849,1.5848,1.5849,24000000.0
2007-07-09 09:30:00,1.5848,1.585,1.5847,1.5848,24000000.0
2007-07-09 09:31:00,1.5846,1.5847,1.5844,1.5844,24000000.0
2007-07-09 09:32:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-07-09 09:33:00,1.5843,1.5844,1.5841,1.5842,24000000.0
2007-07-09 09:34:00,1.5843,1.5843,1.5842,1.5842,24000000.0
2007-07-09 09:35:00,1.5843,1.5843,1.5841,1.5841,24000000.0
2007-07-09 09:36:00,1.584,1.5842,1.584,1.5842,24000000.0
2007-07-09 09:37:00,1.5843,1.5845,1.5841,1.5843,24000000.0
2007-07-09 09:38:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-07-09 09:39:00,1.5842,1.5845,1.5842,1.5844,24000000.0
2007-07-09 09:40:00,1.5845,1.5849,1.5845,1.5846,24000000.0
2007-07-09 09:41:00,1.5847,1.5847,1.5844,1.5844,24000000.0
2007-07-09 09:42:00,1.5845,1.5846,1.5844,1.5846,24000000.0
2007-07-09 09:43:00,1.5847,1.5847,1.5844,1.5844,24000000.0
2007-07-09 09:44:00,1.5845,1.5845,1.5844,1.5845,24000000.0
2007-07-09 09:45:00,1.5846,1.5847,1.5843,1.5843,24000000.0
2007-07-09 09:46:00,1.5844,1.5845,1.5843,1.5844,24000000.0
2007-07-09 09:47:00,1.5845,1.5846,1.5842,1.5843,24000000.0
2007-07-09 09:48:00,1.5844,1.5845,1.5844,1.5844,24000000.0
2007-07-09 09:49:00,1.5845,1.5845,1.5842,1.5842,24000000.0
2007-07-09 09:50:00,1.584,1.5843,1.584,1.5843,24000000.0
2007-07-09 09:51:00,1.5842,1.5843,1.584,1.5842,24000000.0
2007-07-09 09:52:00,1.5841,1.5842,1.584,1.5841,24000000.0
2007-07-09 09:53:00,1.5842,1.5843,1.584,1.5843,24000000.0
2007-07-09 09:54:00,1.5842,1.5843,1.5839,1.5839,24000000.0
2007-07-09 09:55:00,1.584,1.5841,1.5838,1.5841,24000000.0
2007-07-09 09:56:00,1.5842,1.5843,1.5841,1.5841,24000000.0
2007-07-09 09:57:00,1.584,1.5842,1.584,1.5841,24000000.0
2007-07-09 09:58:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-07-09 09:59:00,1.584,1.5841,1.5839,1.5841,24000000.0
2007-07-09 10:00:00,1.5842,1.5844,1.5841,1.5842,24000000.0
2007-07-09 10:01:00,1.5843,1.5843,1.5842,1.5843,24000000.0
2007-07-09 10:02:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-07-09 10:03:00,1.5842,1.5842,1.5839,1.584,24000000.0
2007-07-09 10:04:00,1.5839,1.5841,1.5839,1.584,24000000.0
2007-07-09 10:05:00,1.5839,1.5839,1.5838,1.5838,24000000.0
2007-07-09 10:06:00,1.5839,1.5841,1.5838,1.5841,24000000.0
2007-07-09 10:07:00,1.5842,1.5842,1.5839,1.5839,24000000.0
2007-07-09 10:08:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-07-09 10:10:00,1.584,1.584,1.5837,1.5838,24000000.0
2007-07-09 10:11:00,1.5839,1.584,1.5838,1.5839,24000000.0
2007-07-09 10:12:00,1.5838,1.584,1.5837,1.5839,24000000.0
2007-07-09 10:13:00,1.584,1.5841,1.5839,1.584,24000000.0
2007-07-09 10:14:00,1.5841,1.5842,1.584,1.5842,24000000.0
2007-07-09 10:15:00,1.5841,1.5842,1.5841,1.5842,24000000.0
2007-07-09 10:16:00,1.5841,1.5841,1.5839,1.584,24000000.0
2007-07-09 10:17:00,1.5842,1.5847,1.5842,1.5847,24000000.0
2007-07-09 10:18:00,1.5846,1.5849,1.5846,1.5849,24000000.0
2007-07-09 10:19:00,1.585,1.5851,1.5849,1.5849,24000000.0
2007-07-09 10:20:00,1.585,1.5851,1.5849,1.5851,24000000.0
2007-07-09 10:21:00,1.5849,1.585,1.5848,1.5848,24000000.0
2007-07-09 10:22:00,1.5849,1.5849,1.5846,1.5847,24000000.0
2007-07-09 10:23:00,1.5846,1.5846,1.5846,1.5846,24000000.0
2007-07-09 10:24:00,1.5847,1.5847,1.5847,1.5847,24000000.0
2007-07-09 10:25:00,1.5846,1.5847,1.5845,1.5846,24000000.0
2007-07-09 10:26:00,1.5847,1.5847,1.5844,1.5846,24000000.0
2007-07-09 10:27:00,1.5847,1.5847,1.5841,1.5843,24000000.0
2007-07-09 10:28:00,1.5842,1.5842,1.5837,1.5838,24000000.0
2007-07-09 10:29:00,1.5839,1.5839,1.5838,1.5839,24000000.0
2007-07-09 10:30:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-07-09 10:31:00,1.5838,1.584,1.5837,1.5838,24000000.0
2007-07-09 10:32:00,1.5839,1.584,1.5836,1.5837,24000000.0
2007-07-09 10:33:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-09 10:34:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-07-09 10:35:00,1.584,1.5842,1.5839,1.5842,24000000.0
2007-07-09 10:36:00,1.5843,1.5843,1.584,1.584,24000000.0
2007-07-09 10:37:00,1.5841,1.5842,1.5837,1.5838,24000000.0
2007-07-09 10:38:00,1.5837,1.5838,1.5836,1.5838,24000000.0
2007-07-09 10:39:00,1.5837,1.5838,1.5836,1.5838,24000000.0
2007-07-09 10:40:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-07-09 10:41:00,1.5836,1.5838,1.5835,1.5835,24000000.0
2007-07-09 10:42:00,1.5836,1.5836,1.5835,1.5836,24000000.0
2007-07-09 10:43:00,1.5837,1.5841,1.5837,1.584,24000000.0
2007-07-09 10:44:00,1.5838,1.5839,1.5834,1.5834,24000000.0
2007-07-09 10:45:00,1.5835,1.5835,1.5833,1.5834,24000000.0
2007-07-09 10:46:00,1.5835,1.5836,1.5834,1.5836,24000000.0
2007-07-09 10:47:00,1.5835,1.5835,1.5833,1.5834,24000000.0
2007-07-09 10:48:00,1.5835,1.5836,1.5833,1.5835,24000000.0
2007-07-09 10:49:00,1.5836,1.5836,1.5834,1.5834,24000000.0
2007-07-09 10:50:00,1.5835,1.5835,1.5833,1.5834,24000000.0
2007-07-09 10:51:00,1.5833,1.5835,1.5833,1.5833,24000000.0
2007-07-09 10:52:00,1.5832,1.5833,1.583,1.5833,24000000.0
2007-07-09 10:53:00,1.5832,1.5833,1.5831,1.5832,24000000.0
2007-07-09 10:54:00,1.5833,1.5834,1.5832,1.5834,24000000.0
2007-07-09 10:55:00,1.5833,1.5833,1.5831,1.5832,24000000.0
2007-07-09 10:56:00,1.5831,1.5834,1.5831,1.5834,24000000.0
2007-07-09 10:57:00,1.5835,1.5835,1.5824,1.5824,24000000.0
2007-07-09 10:58:00,1.5825,1.5828,1.5824,1.5828,24000000.0
2007-07-09 10:59:00,1.5826,1.5828,1.5825,1.5828,24000000.0
2007-07-09 11:00:00,1.5827,1.5828,1.5826,1.5828,24000000.0
2007-07-09 11:01:00,1.5827,1.5828,1.5825,1.5827,24000000.0
2007-07-09 11:02:00,1.5828,1.5831,1.5827,1.5831,24000000.0
2007-07-09 11:03:00,1.583,1.5832,1.5828,1.583,24000000.0
2007-07-09 11:04:00,1.5829,1.5833,1.5829,1.5833,24000000.0
2007-07-09 11:05:00,1.5832,1.5835,1.5832,1.5833,24000000.0
2007-07-09 11:06:00,1.5832,1.5832,1.583,1.583,24000000.0
2007-07-09 11:07:00,1.5831,1.5831,1.5829,1.5829,24000000.0
2007-07-09 11:08:00,1.583,1.5832,1.583,1.583,24000000.0
2007-07-09 11:09:00,1.5828,1.5829,1.5825,1.5826,24000000.0
2007-07-09 11:10:00,1.5825,1.5831,1.5824,1.5831,24000000.0
2007-07-09 11:11:00,1.583,1.583,1.5827,1.5829,24000000.0
2007-07-09 11:12:00,1.583,1.5831,1.5828,1.583,24000000.0
2007-07-09 11:13:00,1.5831,1.5833,1.5829,1.583,24000000.0
2007-07-09 11:14:00,1.5828,1.5829,1.5826,1.5827,24000000.0
2007-07-09 11:15:00,1.5828,1.5828,1.5828,1.5828,24000000.0
2007-07-09 11:16:00,1.5827,1.5828,1.5821,1.5824,24000000.0
2007-07-09 11:17:00,1.5825,1.5825,1.5823,1.5824,24000000.0
2007-07-09 11:18:00,1.5823,1.5824,1.5822,1.5823,24000000.0
2007-07-09 11:19:00,1.5822,1.5825,1.5822,1.5822,24000000.0
2007-07-09 11:20:00,1.5823,1.5825,1.5823,1.5825,24000000.0
2007-07-09 11:22:00,1.5826,1.5827,1.5825,1.5825,24000000.0
2007-07-09 11:23:00,1.5824,1.5827,1.5824,1.5827,24000000.0
2007-07-09 11:24:00,1.5828,1.5828,1.5825,1.5826,24000000.0
2007-07-09 11:25:00,1.5825,1.5826,1.5825,1.5825,24000000.0
2007-07-09 11:26:00,1.5824,1.5824,1.5823,1.5824,24000000.0
2007-07-09 11:27:00,1.5825,1.5825,1.5823,1.5823,24000000.0
2007-07-09 11:28:00,1.5824,1.5825,1.5824,1.5824,24000000.0
2007-07-09 11:29:00,1.5823,1.5826,1.5822,1.5823,24000000.0
2007-07-09 11:30:00,1.5821,1.5823,1.5821,1.5821,24000000.0
2007-07-09 11:31:00,1.5822,1.5825,1.5822,1.5823,24000000.0
2007-07-09 11:32:00,1.5822,1.5825,1.5822,1.5823,24000000.0
2007-07-09 11:33:00,1.5822,1.5824,1.5821,1.5823,24000000.0
2007-07-09 11:34:00,1.5821,1.5825,1.5821,1.5825,24000000.0
2007-07-09 11:35:00,1.5824,1.5828,1.5822,1.5824,24000000.0
2007-07-09 11:36:00,1.5823,1.5823,1.5821,1.5823,24000000.0
2007-07-09 11:37:00,1.5824,1.5826,1.5823,1.5825,24000000.0
2007-07-09 11:38:00,1.5824,1.5825,1.5824,1.5825,24000000.0
2007-07-09 11:39:00,1.5824,1.5824,1.5822,1.5824,24000000.0
2007-07-09 11:40:00,1.5823,1.5826,1.5823,1.5826,24000000.0
2007-07-09 11:41:00,1.5827,1.583,1.5827,1.583,24000000.0
2007-07-09 11:42:00,1.5829,1.5831,1.5829,1.5829,24000000.0
2007-07-09 11:43:00,1.583,1.5831,1.583,1.5831,24000000.0
2007-07-09 11:44:00,1.583,1.5832,1.583,1.5831,24000000.0
2007-07-09 11:45:00,1.583,1.5832,1.583,1.5831,24000000.0
2007-07-09 11:46:00,1.5832,1.5834,1.583,1.5831,24000000.0
2007-07-09 11:47:00,1.5832,1.5833,1.5828,1.5828,24000000.0
2007-07-09 11:48:00,1.5829,1.5829,1.5824,1.5825,24000000.0
2007-07-09 11:49:00,1.5826,1.5829,1.5826,1.5828,24000000.0
2007-07-09 11:50:00,1.5829,1.5829,1.5827,1.5829,24000000.0
2007-07-09 11:51:00,1.5828,1.5829,1.5827,1.5827,24000000.0
2007-07-09 11:52:00,1.5828,1.5828,1.5828,1.5828,24000000.0
2007-07-09 11:53:00,1.5829,1.5831,1.5828,1.583,24000000.0
2007-07-09 11:54:00,1.5829,1.5831,1.5828,1.583,24000000.0
2007-07-09 11:55:00,1.5831,1.5833,1.583,1.5832,24000000.0
2007-07-09 11:56:00,1.5833,1.5833,1.5832,1.5832,24000000.0
2007-07-09 11:57:00,1.5831,1.5832,1.5831,1.5832,24000000.0
2007-07-09 11:58:00,1.5831,1.5833,1.5831,1.5832,24000000.0
2007-07-09 11:59:00,1.5831,1.5832,1.5829,1.583,24000000.0
2007-07-09 12:00:00,1.5831,1.5831,1.583,1.583,24000000.0
2007-07-09 12:01:00,1.5829,1.5829,1.5825,1.5825,24000000.0
2007-07-09 12:02:00,1.5824,1.5824,1.5823,1.5823,24000000.0
2007-07-09 12:03:00,1.5822,1.5826,1.5822,1.5825,24000000.0
2007-07-09 12:04:00,1.5826,1.5828,1.5825,1.5827,24000000.0
2007-07-09 12:05:00,1.5829,1.5831,1.5828,1.583,24000000.0
2007-07-09 12:06:00,1.5828,1.5831,1.5828,1.5828,24000000.0
2007-07-09 12:07:00,1.5827,1.5828,1.5826,1.5826,24000000.0
2007-07-09 12:08:00,1.5825,1.5825,1.5822,1.5823,24000000.0
2007-07-09 12:09:00,1.5824,1.5825,1.5823,1.5824,24000000.0
2007-07-09 12:10:00,1.5823,1.5826,1.5823,1.5824,24000000.0
2007-07-09 12:11:00,1.5823,1.5826,1.5823,1.5824,24000000.0
2007-07-09 12:12:00,1.5826,1.5827,1.5826,1.5826,24000000.0
2007-07-09 12:13:00,1.5827,1.5828,1.5825,1.5826,24000000.0
2007-07-09 12:14:00,1.5825,1.5826,1.5824,1.5825,24000000.0
2007-07-09 12:15:00,1.5826,1.5828,1.5826,1.5826,24000000.0
2007-07-09 12:16:00,1.5825,1.5826,1.5824,1.5824,24000000.0
2007-07-09 12:17:00,1.5823,1.5823,1.5822,1.5823,24000000.0
2007-07-09 12:18:00,1.5824,1.5824,1.5821,1.5821,24000000.0
2007-07-09 12:19:00,1.5822,1.5823,1.582,1.582,24000000.0
2007-07-09 12:20:00,1.5821,1.5822,1.582,1.5822,24000000.0
2007-07-09 12:21:00,1.5823,1.5823,1.582,1.5821,24000000.0
2007-07-09 12:22:00,1.5822,1.5825,1.5822,1.5825,24000000.0
2007-07-09 12:23:00,1.5824,1.5825,1.5821,1.5821,24000000.0
2007-07-09 12:24:00,1.5822,1.5822,1.582,1.582,24000000.0
2007-07-09 12:25:00,1.5819,1.5822,1.5819,1.5821,24000000.0
2007-07-09 12:26:00,1.582,1.5821,1.5819,1.5819,24000000.0
2007-07-09 12:27:00,1.582,1.5821,1.5819,1.5821,24000000.0
2007-07-09 12:28:00,1.5822,1.5823,1.5822,1.5823,24000000.0
2007-07-09 12:29:00,1.5822,1.5822,1.5821,1.5822,24000000.0
2007-07-09 12:30:00,1.5821,1.5821,1.582,1.5821,24000000.0
2007-07-09 12:31:00,1.5822,1.5822,1.5822,1.5822,24000000.0
2007-07-09 12:32:00,1.5821,1.5822,1.582,1.5821,24000000.0
2007-07-09 12:33:00,1.5822,1.5823,1.5821,1.5823,24000000.0
2007-07-09 12:34:00,1.5824,1.5824,1.5823,1.5823,24000000.0
2007-07-09 12:35:00,1.5824,1.5824,1.5822,1.5822,24000000.0
2007-07-09 12:36:00,1.582,1.5822,1.5819,1.582,24000000.0
2007-07-09 12:37:00,1.5821,1.5823,1.5821,1.5823,24000000.0
2007-07-09 12:38:00,1.5824,1.5825,1.5824,1.5825,24000000.0
2007-07-09 12:39:00,1.5823,1.5824,1.5823,1.5823,24000000.0
2007-07-09 12:41:00,1.5822,1.5823,1.5822,1.5823,24000000.0
2007-07-09 12:43:00,1.5822,1.5824,1.5822,1.5824,24000000.0
2007-07-09 12:44:00,1.5825,1.5825,1.582,1.5822,24000000.0
2007-07-09 12:45:00,1.5821,1.5823,1.582,1.5823,24000000.0
2007-07-09 12:46:00,1.5822,1.5823,1.5822,1.5823,24000000.0
2007-07-09 12:47:00,1.5824,1.5826,1.5824,1.5826,24000000.0
2007-07-09 12:48:00,1.5827,1.5827,1.5825,1.5826,24000000.0
2007-07-09 12:49:00,1.5828,1.5828,1.5826,1.5827,24000000.0
2007-07-09 12:50:00,1.5826,1.5835,1.5826,1.5834,24000000.0
2007-07-09 12:51:00,1.5832,1.5834,1.5831,1.5833,24000000.0
2007-07-09 12:52:00,1.5834,1.5835,1.5833,1.5834,24000000.0
2007-07-09 12:53:00,1.5835,1.5835,1.5833,1.5834,24000000.0
2007-07-09 12:54:00,1.5833,1.5834,1.5833,1.5834,24000000.0
2007-07-09 12:55:00,1.5835,1.5836,1.5834,1.5836,24000000.0
2007-07-09 12:56:00,1.5837,1.5837,1.5835,1.5835,24000000.0
2007-07-09 12:57:00,1.5836,1.5836,1.5832,1.5833,24000000.0
2007-07-09 12:58:00,1.5834,1.5834,1.5834,1.5834,24000000.0
2007-07-09 12:59:00,1.5833,1.5835,1.5833,1.5834,24000000.0
2007-07-09 13:00:00,1.5835,1.5835,1.5834,1.5835,24000000.0
2007-07-09 13:01:00,1.5836,1.5839,1.5835,1.5838,24000000.0
2007-07-09 13:02:00,1.5837,1.5838,1.5837,1.5837,24000000.0
2007-07-09 13:03:00,1.5836,1.5838,1.5836,1.5838,24000000.0
2007-07-09 13:04:00,1.5839,1.584,1.5836,1.5837,24000000.0
2007-07-09 13:05:00,1.5836,1.5836,1.5834,1.5834,24000000.0
2007-07-09 13:06:00,1.5833,1.5834,1.5833,1.5834,24000000.0
2007-07-09 13:07:00,1.5835,1.5835,1.5834,1.5835,24000000.0
2007-07-09 13:08:00,1.5836,1.5836,1.5836,1.5836,24000000.0
2007-07-09 13:10:00,1.5835,1.5835,1.5835,1.5835,24000000.0
2007-07-09 13:11:00,1.5832,1.5833,1.5832,1.5833,24000000.0
2007-07-09 13:12:00,1.5831,1.5831,1.5828,1.5828,24000000.0
2007-07-09 13:13:00,1.5829,1.583,1.5828,1.5829,24000000.0
2007-07-09 13:14:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-09 13:15:00,1.5827,1.5828,1.5826,1.5828,24000000.0
2007-07-09 13:16:00,1.5826,1.5826,1.5823,1.5824,24000000.0
2007-07-09 13:17:00,1.5825,1.5826,1.5825,1.5826,24000000.0
2007-07-09 13:18:00,1.5827,1.5829,1.5826,1.5828,24000000.0
2007-07-09 13:19:00,1.583,1.5831,1.5828,1.5828,24000000.0
2007-07-09 13:20:00,1.5829,1.5831,1.5826,1.583,24000000.0
2007-07-09 13:21:00,1.5831,1.5833,1.5829,1.5832,24000000.0
2007-07-09 13:22:00,1.5831,1.5831,1.5829,1.5829,24000000.0
2007-07-09 13:23:00,1.5828,1.583,1.5828,1.583,24000000.0
2007-07-09 13:24:00,1.5829,1.5831,1.5828,1.5828,24000000.0
2007-07-09 13:25:00,1.5829,1.5829,1.5828,1.5829,24000000.0
2007-07-09 13:27:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-09 13:28:00,1.583,1.5832,1.5828,1.5831,24000000.0
2007-07-09 13:29:00,1.5832,1.5832,1.5831,1.5831,24000000.0
2007-07-09 13:30:00,1.583,1.583,1.583,1.583,24000000.0
2007-07-09 13:31:00,1.5831,1.5831,1.5829,1.5829,24000000.0
2007-07-09 13:32:00,1.5828,1.5829,1.5827,1.5827,24000000.0
2007-07-09 13:33:00,1.5826,1.5826,1.5826,1.5826,24000000.0
2007-07-09 13:34:00,1.5827,1.5828,1.5826,1.5826,24000000.0
2007-07-09 13:35:00,1.5827,1.5828,1.5826,1.5827,24000000.0
2007-07-09 13:36:00,1.5826,1.5826,1.5826,1.5826,24000000.0
2007-07-09 13:38:00,1.5825,1.5826,1.5825,1.5825,24000000.0
2007-07-09 13:39:00,1.5826,1.5826,1.5826,1.5826,24000000.0
2007-07-09 13:40:00,1.5825,1.5825,1.5821,1.5822,24000000.0
2007-07-09 13:41:00,1.5823,1.5824,1.5822,1.5823,24000000.0
2007-07-09 13:42:00,1.5824,1.5827,1.5824,1.5827,24000000.0
2007-07-09 13:43:00,1.5828,1.5829,1.5826,1.5826,24000000.0
2007-07-09 13:44:00,1.5827,1.5828,1.5826,1.5826,24000000.0
2007-07-09 13:45:00,1.5827,1.5828,1.5824,1.5824,24000000.0
2007-07-09 13:46:00,1.5826,1.5826,1.5824,1.5826,24000000.0
2007-07-09 13:47:00,1.5824,1.5826,1.5824,1.5825,24000000.0
2007-07-09 13:48:00,1.5823,1.5828,1.5823,1.5828,24000000.0
2007-07-09 13:49:00,1.5827,1.5828,1.5826,1.5828,24000000.0
2007-07-09 13:50:00,1.5827,1.5828,1.5826,1.5827,24000000.0
2007-07-09 13:51:00,1.5828,1.5828,1.5827,1.5827,24000000.0
2007-07-09 13:53:00,1.5826,1.5828,1.5826,1.5828,24000000.0
2007-07-09 13:54:00,1.5829,1.583,1.5828,1.5829,24000000.0
2007-07-09 13:55:00,1.583,1.583,1.5828,1.5829,24000000.0
2007-07-09 13:56:00,1.583,1.583,1.5828,1.583,24000000.0
2007-07-09 13:57:00,1.5829,1.5831,1.5829,1.5831,24000000.0
2007-07-09 13:58:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-09 13:59:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-09 14:01:00,1.583,1.5832,1.583,1.5832,24000000.0
2007-07-09 14:02:00,1.5831,1.5833,1.5831,1.5833,24000000.0
2007-07-09 14:03:00,1.5834,1.5835,1.5834,1.5834,24000000.0
2007-07-09 14:04:00,1.5833,1.5834,1.5832,1.5832,24000000.0
2007-07-09 14:05:00,1.5833,1.5833,1.5832,1.5832,24000000.0
2007-07-09 14:06:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 14:07:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-09 14:08:00,1.5832,1.5833,1.5832,1.5832,24000000.0
2007-07-09 14:09:00,1.5831,1.5832,1.583,1.5831,24000000.0
2007-07-09 14:10:00,1.583,1.5832,1.583,1.583,24000000.0
2007-07-09 14:11:00,1.5829,1.583,1.5828,1.5829,24000000.0
2007-07-09 14:12:00,1.583,1.5832,1.5829,1.583,24000000.0
2007-07-09 14:13:00,1.5829,1.583,1.5829,1.583,24000000.0
2007-07-09 14:14:00,1.5829,1.5829,1.5827,1.5827,24000000.0
2007-07-09 14:15:00,1.5828,1.5828,1.5826,1.5828,24000000.0
2007-07-09 14:16:00,1.5829,1.5831,1.5828,1.5829,24000000.0
2007-07-09 14:17:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-09 14:18:00,1.5827,1.5829,1.5827,1.5828,24000000.0
2007-07-09 14:19:00,1.5829,1.5832,1.5828,1.583,24000000.0
2007-07-09 14:20:00,1.5831,1.5832,1.5831,1.5831,24000000.0
2007-07-09 14:21:00,1.583,1.583,1.583,1.583,24000000.0
2007-07-09 14:22:00,1.5831,1.5831,1.5828,1.5828,24000000.0
2007-07-09 14:23:00,1.5829,1.5829,1.5826,1.5826,24000000.0
2007-07-09 14:24:00,1.5827,1.5829,1.5827,1.5827,24000000.0
2007-07-09 14:25:00,1.5826,1.5828,1.5826,1.5828,24000000.0
2007-07-09 14:26:00,1.5827,1.5829,1.5827,1.5829,24000000.0
2007-07-09 14:27:00,1.5828,1.583,1.5826,1.5826,24000000.0
2007-07-09 14:28:00,1.5825,1.583,1.5825,1.583,24000000.0
2007-07-09 14:29:00,1.5828,1.5831,1.5826,1.5828,24000000.0
2007-07-09 14:30:00,1.5827,1.5828,1.5824,1.5824,24000000.0
2007-07-09 14:31:00,1.5825,1.5826,1.5825,1.5826,24000000.0
2007-07-09 14:32:00,1.5825,1.5828,1.5825,1.5827,24000000.0
2007-07-09 14:33:00,1.5826,1.5826,1.5826,1.5826,24000000.0
2007-07-09 14:34:00,1.5827,1.5829,1.5825,1.5829,24000000.0
2007-07-09 14:35:00,1.583,1.583,1.5828,1.5828,24000000.0
2007-07-09 14:36:00,1.5829,1.583,1.5827,1.5827,24000000.0
2007-07-09 14:37:00,1.5826,1.5828,1.5826,1.5828,24000000.0
2007-07-09 14:38:00,1.5827,1.5827,1.5826,1.5827,24000000.0
2007-07-09 14:39:00,1.5826,1.5826,1.5822,1.5822,24000000.0
2007-07-09 14:40:00,1.5823,1.5824,1.5823,1.5824,24000000.0
2007-07-09 14:42:00,1.5825,1.5827,1.5824,1.5826,24000000.0
2007-07-09 14:43:00,1.5824,1.5824,1.5824,1.5824,24000000.0
2007-07-09 14:44:00,1.5825,1.5826,1.5824,1.5825,24000000.0
2007-07-09 14:45:00,1.5826,1.5827,1.5825,1.5826,24000000.0
2007-07-09 14:46:00,1.5827,1.5827,1.5826,1.5827,24000000.0
2007-07-09 14:47:00,1.5826,1.5827,1.5822,1.5823,24000000.0
2007-07-09 14:48:00,1.5824,1.5824,1.5824,1.5824,24000000.0
2007-07-09 14:49:00,1.5823,1.5824,1.582,1.5822,24000000.0
2007-07-09 14:50:00,1.582,1.5821,1.582,1.582,24000000.0
2007-07-09 14:51:00,1.5819,1.5821,1.5819,1.5819,24000000.0
2007-07-09 14:52:00,1.5821,1.5822,1.582,1.5822,24000000.0
2007-07-09 14:53:00,1.5823,1.5825,1.5823,1.5824,24000000.0
2007-07-09 14:54:00,1.5825,1.5825,1.5822,1.5822,24000000.0
2007-07-09 14:55:00,1.5823,1.5825,1.5822,1.5825,24000000.0
2007-07-09 14:56:00,1.5824,1.5825,1.5824,1.5824,24000000.0
2007-07-09 14:57:00,1.5823,1.5825,1.5822,1.5825,24000000.0
2007-07-09 14:58:00,1.5824,1.5826,1.5824,1.5824,24000000.0
2007-07-09 14:59:00,1.5825,1.5828,1.5825,1.5827,24000000.0
2007-07-09 15:00:00,1.5826,1.5828,1.5826,1.5828,24000000.0
2007-07-09 15:01:00,1.5829,1.5829,1.5827,1.5828,24000000.0
2007-07-09 15:02:00,1.5827,1.5827,1.5827,1.5827,24000000.0
2007-07-09 15:03:00,1.5828,1.5831,1.5828,1.583,24000000.0
2007-07-09 15:04:00,1.5829,1.583,1.5829,1.5829,24000000.0
2007-07-09 15:05:00,1.5828,1.583,1.5828,1.583,24000000.0
2007-07-09 15:07:00,1.5829,1.583,1.5828,1.5828,24000000.0
2007-07-09 15:08:00,1.5829,1.583,1.5829,1.583,24000000.0
2007-07-09 15:09:00,1.5829,1.5829,1.5827,1.5828,24000000.0
2007-07-09 15:10:00,1.5829,1.5829,1.5829,1.5829,24000000.0
2007-07-09 15:11:00,1.5828,1.5831,1.5828,1.583,24000000.0
2007-07-09 15:12:00,1.5829,1.583,1.5829,1.583,24000000.0
2007-07-09 15:13:00,1.5831,1.5831,1.5829,1.5831,24000000.0
2007-07-09 15:14:00,1.583,1.5832,1.583,1.583,24000000.0
2007-07-09 15:15:00,1.5829,1.5832,1.5829,1.5831,24000000.0
2007-07-09 15:16:00,1.583,1.5833,1.583,1.5832,24000000.0
2007-07-09 15:17:00,1.5833,1.5834,1.5831,1.5833,24000000.0
2007-07-09 15:18:00,1.5832,1.5833,1.5831,1.5832,24000000.0
2007-07-09 15:19:00,1.5831,1.5833,1.5831,1.5833,24000000.0
2007-07-09 15:20:00,1.5834,1.5839,1.5834,1.5835,24000000.0
2007-07-09 15:21:00,1.5836,1.5836,1.5835,1.5836,24000000.0
2007-07-09 15:22:00,1.5835,1.5835,1.5832,1.5834,24000000.0
2007-07-09 15:23:00,1.5835,1.5836,1.5833,1.5833,24000000.0
2007-07-09 15:24:00,1.5832,1.5833,1.5831,1.5831,24000000.0
2007-07-09 15:25:00,1.5832,1.5834,1.5831,1.5834,24000000.0
2007-07-09 15:26:00,1.5833,1.5834,1.5833,1.5834,24000000.0
2007-07-09 15:27:00,1.5833,1.5834,1.583,1.583,24000000.0
2007-07-09 15:28:00,1.5829,1.5834,1.5829,1.5834,24000000.0
2007-07-09 15:29:00,1.5835,1.5837,1.5834,1.5836,24000000.0
2007-07-09 15:30:00,1.5835,1.5838,1.5835,1.5836,24000000.0
2007-07-09 15:32:00,1.5835,1.5837,1.5835,1.5836,24000000.0
2007-07-09 15:33:00,1.5835,1.5835,1.5833,1.5834,24000000.0
2007-07-09 15:34:00,1.5835,1.5835,1.5833,1.5835,24000000.0
2007-07-09 15:35:00,1.5833,1.5833,1.5831,1.5832,24000000.0
2007-07-09 15:36:00,1.5833,1.5834,1.5832,1.5833,24000000.0
2007-07-09 15:37:00,1.5831,1.5842,1.583,1.584,24000000.0
2007-07-09 15:38:00,1.5839,1.5842,1.5839,1.5841,24000000.0
2007-07-09 15:39:00,1.584,1.584,1.5837,1.5837,24000000.0
2007-07-09 15:40:00,1.5836,1.5837,1.5836,1.5836,24000000.0
2007-07-09 15:41:00,1.5835,1.5836,1.5835,1.5836,24000000.0
2007-07-09 15:42:00,1.5835,1.5836,1.5833,1.5834,24000000.0
2007-07-09 15:43:00,1.5835,1.5835,1.5834,1.5835,24000000.0
2007-07-09 15:44:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-09 15:45:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-09 15:46:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-09 15:47:00,1.5834,1.5836,1.5834,1.5835,24000000.0
2007-07-09 15:48:00,1.5834,1.5836,1.5834,1.5835,24000000.0
2007-07-09 15:49:00,1.5836,1.5837,1.5835,1.5835,24000000.0
2007-07-09 15:50:00,1.5837,1.5838,1.5835,1.5835,24000000.0
2007-07-09 15:51:00,1.5834,1.5836,1.5834,1.5835,24000000.0
2007-07-09 15:52:00,1.5834,1.5835,1.5834,1.5834,24000000.0
2007-07-09 15:53:00,1.5835,1.5835,1.5833,1.5834,24000000.0
2007-07-09 15:54:00,1.5833,1.5838,1.5833,1.5838,24000000.0
2007-07-09 15:55:00,1.5837,1.5837,1.5835,1.5836,24000000.0
2007-07-09 15:56:00,1.5839,1.5846,1.5838,1.5846,24000000.0
2007-07-09 15:57:00,1.5845,1.5845,1.5842,1.5843,24000000.0
2007-07-09 15:58:00,1.5844,1.5844,1.5841,1.5841,24000000.0
2007-07-09 15:59:00,1.5842,1.5843,1.584,1.584,24000000.0
2007-07-09 16:00:00,1.5839,1.5841,1.5839,1.5839,24000000.0
2007-07-09 16:01:00,1.5838,1.5839,1.5834,1.5834,24000000.0
2007-07-09 16:02:00,1.5835,1.5837,1.5834,1.5836,24000000.0
2007-07-09 16:03:00,1.5837,1.5839,1.5836,1.5838,24000000.0
2007-07-09 16:04:00,1.5835,1.5837,1.5834,1.5835,24000000.0
2007-07-09 16:05:00,1.5836,1.5837,1.5835,1.5837,24000000.0
2007-07-09 16:06:00,1.5836,1.5838,1.5836,1.5838,24000000.0
2007-07-09 16:07:00,1.5839,1.5841,1.5838,1.5841,24000000.0
2007-07-09 16:08:00,1.5842,1.5845,1.5841,1.5844,24000000.0
2007-07-09 16:09:00,1.5843,1.5847,1.5843,1.5845,24000000.0
2007-07-09 16:10:00,1.5846,1.5847,1.5845,1.5845,24000000.0
2007-07-09 16:11:00,1.5847,1.5847,1.5844,1.5844,24000000.0
2007-07-09 16:12:00,1.5843,1.5845,1.5842,1.5843,24000000.0
2007-07-09 16:13:00,1.5842,1.5844,1.5842,1.5844,24000000.0
2007-07-09 16:14:00,1.5843,1.5847,1.5843,1.5845,24000000.0
2007-07-09 16:15:00,1.5844,1.5845,1.5844,1.5844,24000000.0
2007-07-09 16:16:00,1.5845,1.5847,1.5843,1.5846,24000000.0
2007-07-09 16:17:00,1.5845,1.5846,1.5844,1.5845,24000000.0
2007-07-09 16:18:00,1.5844,1.5845,1.5843,1.5844,24000000.0
2007-07-09 16:19:00,1.5843,1.5845,1.5842,1.5842,24000000.0
2007-07-09 16:20:00,1.5843,1.5844,1.5842,1.5843,24000000.0
2007-07-09 16:21:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-07-09 16:23:00,1.5842,1.5842,1.5842,1.5842,24000000.0
2007-07-09 16:24:00,1.5841,1.5842,1.5841,1.5842,24000000.0
2007-07-09 16:25:00,1.5841,1.5842,1.5841,1.5842,24000000.0
2007-07-09 16:26:00,1.5841,1.5843,1.5841,1.5843,24000000.0
2007-07-09 16:27:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-07-09 16:28:00,1.5842,1.5842,1.5842,1.5842,24000000.0
2007-07-09 16:29:00,1.5843,1.5843,1.5842,1.5843,24000000.0
2007-07-09 16:30:00,1.5842,1.5843,1.5841,1.5843,24000000.0
2007-07-09 16:31:00,1.5842,1.5843,1.5841,1.5843,24000000.0
2007-07-09 16:32:00,1.5842,1.5842,1.5842,1.5842,24000000.0
2007-07-09 16:35:00,1.5841,1.5845,1.5841,1.5843,24000000.0
2007-07-09 16:36:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-07-09 16:37:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-07-09 16:38:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-07-09 16:39:00,1.5844,1.5845,1.5842,1.5843,24000000.0
2007-07-09 16:40:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-07-09 16:41:00,1.5842,1.5847,1.5842,1.5846,24000000.0
2007-07-09 16:42:00,1.5845,1.5848,1.5845,1.5848,24000000.0
2007-07-09 16:43:00,1.5846,1.5848,1.5846,1.5848,24000000.0
2007-07-09 16:44:00,1.5849,1.5852,1.5849,1.5851,24000000.0
2007-07-09 16:45:00,1.5852,1.5852,1.5851,1.5851,24000000.0
2007-07-09 16:46:00,1.585,1.585,1.5847,1.5847,24000000.0
2007-07-09 16:47:00,1.5848,1.5849,1.5848,1.5848,24000000.0
2007-07-09 16:48:00,1.5849,1.5849,1.5846,1.5846,24000000.0
2007-07-09 16:49:00,1.5848,1.5849,1.5847,1.5848,24000000.0
2007-07-09 16:50:00,1.5849,1.5851,1.5847,1.5848,24000000.0
2007-07-09 16:51:00,1.5849,1.585,1.5849,1.585,24000000.0
2007-07-09 16:52:00,1.5849,1.5849,1.5845,1.5845,24000000.0
2007-07-09 16:53:00,1.5846,1.5846,1.5845,1.5845,24000000.0
2007-07-09 16:54:00,1.5844,1.5847,1.5843,1.5847,24000000.0
2007-07-09 16:55:00,1.5846,1.5848,1.5845,1.5848,24000000.0
2007-07-09 16:56:00,1.5849,1.5851,1.5848,1.5849,24000000.0
2007-07-09 16:57:00,1.5848,1.5851,1.5848,1.5849,24000000.0
2007-07-09 16:58:00,1.5847,1.5849,1.5847,1.5847,24000000.0
2007-07-09 16:59:00,1.5846,1.5851,1.5846,1.5849,24000000.0
2007-07-09 17:00:00,1.5851,1.5851,1.5846,1.5849,24000000.0
2007-07-09 17:01:00,1.5848,1.5851,1.5848,1.5851,24000000.0
2007-07-09 17:02:00,1.585,1.585,1.5847,1.5849,24000000.0
2007-07-09 17:03:00,1.5848,1.5852,1.5847,1.5852,24000000.0
2007-07-09 17:04:00,1.5851,1.5851,1.5849,1.585,24000000.0
2007-07-09 17:05:00,1.5849,1.5849,1.5846,1.5846,24000000.0
2007-07-09 17:06:00,1.5847,1.5848,1.5846,1.5846,24000000.0
2007-07-09 17:07:00,1.5847,1.5848,1.5847,1.5847,24000000.0
2007-07-09 17:08:00,1.5846,1.5846,1.5845,1.5846,24000000.0
2007-07-09 17:09:00,1.5845,1.5845,1.5845,1.5845,24000000.0
2007-07-09 17:10:00,1.5846,1.5846,1.5845,1.5846,24000000.0
2007-07-09 17:11:00,1.5845,1.5846,1.5845,1.5845,24000000.0
2007-07-09 17:13:00,1.5846,1.5846,1.5845,1.5845,24000000.0
2007-07-09 17:14:00,1.5846,1.5846,1.5845,1.5845,24000000.0
2007-07-09 17:15:00,1.5846,1.5846,1.5843,1.5845,24000000.0
2007-07-09 17:18:00,1.5844,1.5845,1.5844,1.5844,24000000.0
2007-07-09 17:19:00,1.5845,1.5846,1.5845,1.5846,24000000.0
2007-07-09 17:20:00,1.5845,1.5846,1.5844,1.5845,24000000.0
2007-07-09 17:21:00,1.5846,1.5846,1.5844,1.5844,24000000.0
2007-07-09 17:22:00,1.5843,1.5844,1.5843,1.5843,24000000.0
2007-07-09 17:23:00,1.5844,1.5845,1.5843,1.5844,24000000.0
2007-07-09 17:24:00,1.5843,1.5845,1.5843,1.5844,24000000.0
2007-07-09 17:25:00,1.5845,1.5845,1.5842,1.5843,24000000.0
2007-07-09 17:26:00,1.5842,1.5843,1.5841,1.5841,24000000.0
2007-07-09 17:27:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-07-09 17:28:00,1.584,1.5841,1.584,1.584,24000000.0
2007-07-09 17:29:00,1.5841,1.5844,1.584,1.5841,24000000.0
2007-07-09 17:30:00,1.5842,1.5845,1.5842,1.5843,24000000.0
2007-07-09 17:31:00,1.5844,1.5844,1.5842,1.5843,24000000.0
2007-07-09 17:32:00,1.5842,1.5845,1.5842,1.5845,24000000.0
2007-07-09 17:33:00,1.5844,1.5846,1.5843,1.5843,24000000.0
2007-07-09 17:34:00,1.5842,1.5843,1.584,1.5841,24000000.0
2007-07-09 17:35:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-07-09 17:36:00,1.5842,1.5843,1.5841,1.5841,24000000.0
2007-07-09 17:37:00,1.584,1.584,1.5839,1.584,24000000.0
2007-07-09 17:38:00,1.5839,1.5842,1.5839,1.5842,24000000.0
2007-07-09 17:39:00,1.5841,1.5841,1.5836,1.5837,24000000.0
2007-07-09 17:40:00,1.5836,1.5839,1.5836,1.5838,24000000.0
2007-07-09 17:41:00,1.5839,1.5839,1.5833,1.5834,24000000.0
2007-07-09 17:42:00,1.5835,1.5835,1.5831,1.5832,24000000.0
2007-07-09 17:43:00,1.5833,1.5834,1.5833,1.5833,24000000.0
2007-07-09 17:44:00,1.5834,1.5837,1.5834,1.5836,24000000.0
2007-07-09 17:45:00,1.5835,1.5836,1.5835,1.5835,24000000.0
2007-07-09 17:46:00,1.5833,1.5833,1.5831,1.5833,24000000.0
2007-07-09 17:47:00,1.5834,1.5834,1.5829,1.5831,24000000.0
2007-07-09 17:50:00,1.5832,1.5832,1.5831,1.5831,24000000.0
2007-07-09 17:51:00,1.5832,1.5832,1.5831,1.5832,24000000.0
2007-07-09 17:52:00,1.5831,1.5832,1.5831,1.5831,24000000.0
2007-07-09 17:53:00,1.5832,1.5832,1.5831,1.5831,24000000.0
2007-07-09 17:54:00,1.583,1.5831,1.583,1.5831,24000000.0
2007-07-09 17:55:00,1.583,1.5833,1.583,1.5833,24000000.0
2007-07-09 17:56:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-09 17:57:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 17:58:00,1.5832,1.5833,1.5831,1.5832,24000000.0
2007-07-09 17:59:00,1.5831,1.5832,1.5829,1.5829,24000000.0
2007-07-09 18:00:00,1.5828,1.583,1.5827,1.583,24000000.0
2007-07-09 18:01:00,1.5829,1.583,1.5828,1.583,24000000.0
2007-07-09 18:02:00,1.5829,1.583,1.5827,1.5828,24000000.0
2007-07-09 18:03:00,1.5829,1.583,1.5828,1.5829,24000000.0
2007-07-09 18:04:00,1.5828,1.5828,1.5827,1.5828,24000000.0
2007-07-09 18:05:00,1.5827,1.5829,1.5827,1.5829,24000000.0
2007-07-09 18:06:00,1.5828,1.5829,1.5826,1.5828,24000000.0
2007-07-09 18:07:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-09 18:09:00,1.5829,1.5829,1.5827,1.5827,24000000.0
2007-07-09 18:10:00,1.5828,1.5829,1.5827,1.5829,24000000.0
2007-07-09 18:11:00,1.5826,1.5829,1.5825,1.5829,24000000.0
2007-07-09 18:12:00,1.5828,1.5829,1.5827,1.5828,24000000.0
2007-07-09 18:13:00,1.5827,1.5827,1.5825,1.5825,24000000.0
2007-07-09 18:14:00,1.5824,1.5825,1.5824,1.5825,24000000.0
2007-07-09 18:16:00,1.5824,1.5825,1.5823,1.5825,24000000.0
2007-07-09 18:17:00,1.5824,1.5825,1.5824,1.5825,24000000.0
2007-07-09 18:18:00,1.5824,1.5825,1.5824,1.5825,24000000.0
2007-07-09 18:19:00,1.5826,1.5826,1.5825,1.5825,24000000.0
2007-07-09 18:20:00,1.5826,1.5826,1.5825,1.5826,24000000.0
2007-07-09 18:21:00,1.5825,1.5826,1.5825,1.5826,24000000.0
2007-07-09 18:23:00,1.5828,1.5828,1.5828,1.5828,24000000.0
2007-07-09 18:25:00,1.583,1.583,1.5828,1.5828,24000000.0
2007-07-09 18:26:00,1.5829,1.5831,1.5828,1.583,24000000.0
2007-07-09 18:29:00,1.5831,1.5832,1.5831,1.5831,24000000.0
2007-07-09 18:30:00,1.5832,1.5832,1.5831,1.5832,24000000.0
2007-07-09 18:31:00,1.5831,1.5831,1.5827,1.5827,24000000.0
2007-07-09 18:32:00,1.5829,1.5832,1.5829,1.5832,24000000.0
2007-07-09 18:33:00,1.5833,1.5835,1.5833,1.5835,24000000.0
2007-07-09 18:34:00,1.5834,1.5835,1.5834,1.5834,24000000.0
2007-07-09 18:35:00,1.5833,1.5833,1.5832,1.5833,24000000.0
2007-07-09 18:36:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-09 18:37:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-09 18:39:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 18:40:00,1.5832,1.5833,1.5832,1.5833,24000000.0
2007-07-09 18:41:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-09 18:43:00,1.5831,1.5831,1.5828,1.5828,24000000.0
2007-07-09 18:44:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-09 18:45:00,1.5833,1.5835,1.5833,1.5834,24000000.0
2007-07-09 18:46:00,1.5835,1.5837,1.5835,1.5837,24000000.0
2007-07-09 18:47:00,1.5836,1.5837,1.5836,1.5837,24000000.0
2007-07-09 18:50:00,1.5832,1.5835,1.5832,1.5835,24000000.0
2007-07-09 18:51:00,1.5833,1.5835,1.5833,1.5835,24000000.0
2007-07-09 18:53:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-07-09 18:54:00,1.5838,1.5838,1.5836,1.5836,24000000.0
2007-07-09 18:55:00,1.5835,1.5836,1.5835,1.5836,24000000.0
2007-07-09 18:56:00,1.5837,1.5837,1.5836,1.5836,24000000.0
2007-07-09 18:57:00,1.5835,1.5836,1.5834,1.5834,24000000.0
2007-07-09 18:58:00,1.5835,1.5835,1.5835,1.5835,24000000.0
2007-07-09 18:59:00,1.5834,1.5836,1.5834,1.5836,24000000.0
2007-07-09 19:01:00,1.5835,1.5836,1.5835,1.5835,24000000.0
2007-07-09 19:02:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 19:04:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-09 19:05:00,1.5834,1.5834,1.5834,1.5834,24000000.0
2007-07-09 19:06:00,1.5835,1.5835,1.5835,1.5835,24000000.0
2007-07-09 19:07:00,1.5834,1.5836,1.5834,1.5835,24000000.0
2007-07-09 19:08:00,1.5836,1.5836,1.5835,1.5836,24000000.0
2007-07-09 19:09:00,1.5834,1.5834,1.5834,1.5834,24000000.0
2007-07-09 19:10:00,1.5835,1.5835,1.5835,1.5835,24000000.0
2007-07-09 19:11:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-07-09 19:12:00,1.5836,1.5836,1.5836,1.5836,24000000.0
2007-07-09 19:14:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-07-09 19:15:00,1.5838,1.5839,1.5837,1.5838,24000000.0
2007-07-09 19:16:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-07-09 19:17:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-07-09 19:20:00,1.5834,1.5834,1.5834,1.5834,24000000.0
2007-07-09 19:21:00,1.5835,1.5835,1.5834,1.5834,24000000.0
2007-07-09 19:23:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 19:24:00,1.5831,1.5832,1.5831,1.5832,24000000.0
2007-07-09 19:25:00,1.5831,1.5831,1.5828,1.583,24000000.0
2007-07-09 19:26:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-07-09 19:27:00,1.583,1.5831,1.583,1.5831,24000000.0
2007-07-09 19:29:00,1.583,1.5831,1.583,1.5831,24000000.0
2007-07-09 19:30:00,1.583,1.5833,1.583,1.5833,24000000.0
2007-07-09 19:31:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-07-09 19:32:00,1.583,1.583,1.583,1.583,24000000.0
2007-07-09 19:34:00,1.5828,1.5831,1.5828,1.5831,24000000.0
2007-07-09 19:41:00,1.5832,1.5833,1.5832,1.5833,24000000.0
2007-07-09 19:42:00,1.5834,1.5834,1.5832,1.5832,24000000.0
2007-07-09 19:43:00,1.5833,1.5834,1.5833,1.5833,24000000.0
2007-07-09 19:44:00,1.5834,1.5834,1.5834,1.5834,24000000.0
2007-07-09 19:46:00,1.5835,1.5835,1.5834,1.5834,24000000.0
2007-07-09 19:47:00,1.5833,1.5833,1.5831,1.5831,24000000.0
2007-07-09 19:48:00,1.5832,1.5832,1.5831,1.5832,24000000.0
2007-07-09 19:49:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 19:51:00,1.5834,1.5835,1.5834,1.5834,24000000.0
2007-07-09 19:54:00,1.5835,1.5836,1.5834,1.5836,24000000.0
2007-07-09 19:55:00,1.5835,1.5836,1.5835,1.5836,24000000.0
2007-07-09 19:56:00,1.5835,1.5836,1.5835,1.5835,24000000.0
2007-07-09 19:57:00,1.5836,1.5836,1.5835,1.5836,24000000.0
2007-07-09 19:58:00,1.5835,1.5835,1.5835,1.5835,24000000.0
2007-07-09 20:01:00,1.5834,1.5834,1.5833,1.5834,24000000.0
2007-07-09 20:02:00,1.5833,1.5834,1.5833,1.5834,24000000.0
2007-07-09 20:03:00,1.5833,1.5834,1.5832,1.5833,24000000.0
2007-07-09 20:04:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-09 20:06:00,1.5836,1.5836,1.5836,1.5836,24000000.0
2007-07-09 20:10:00,1.5835,1.5838,1.5835,1.5838,24000000.0
2007-07-09 20:13:00,1.5839,1.584,1.5839,1.584,24000000.0
2007-07-09 20:14:00,1.5841,1.5842,1.5841,1.5841,24000000.0
2007-07-09 20:15:00,1.5842,1.5843,1.5841,1.5841,24000000.0
2007-07-09 20:16:00,1.5842,1.5844,1.5842,1.5843,24000000.0
2007-07-09 20:18:00,1.5845,1.5847,1.5845,1.5847,24000000.0
2007-07-09 20:19:00,1.5846,1.5848,1.5846,1.5848,24000000.0
2007-07-09 20:20:00,1.5847,1.5849,1.5847,1.5848,24000000.0
2007-07-09 20:21:00,1.5849,1.5849,1.5847,1.5847,24000000.0
2007-07-09 20:23:00,1.5848,1.5849,1.5848,1.5848,24000000.0
2007-07-09 20:24:00,1.5847,1.5851,1.5847,1.5851,24000000.0
2007-07-09 20:25:00,1.585,1.5851,1.5849,1.585,24000000.0
2007-07-09 20:26:00,1.5849,1.5851,1.5849,1.585,24000000.0
2007-07-09 20:27:00,1.5849,1.585,1.5848,1.5848,24000000.0
2007-07-09 20:28:00,1.5849,1.5849,1.5847,1.5847,24000000.0
2007-07-09 20:30:00,1.5846,1.5847,1.5846,1.5847,24000000.0
2007-07-09 20:32:00,1.5846,1.5847,1.5846,1.5847,24000000.0
2007-07-09 20:33:00,1.5849,1.5849,1.5848,1.5849,24000000.0
2007-07-09 20:35:00,1.585,1.585,1.585,1.585,24000000.0
2007-07-09 20:36:00,1.5849,1.585,1.5847,1.5847,24000000.0
2007-07-09 20:37:00,1.5846,1.5846,1.5843,1.5844,24000000.0
2007-07-09 20:38:00,1.5845,1.5845,1.5843,1.5843,24000000.0
2007-07-09 20:39:00,1.5842,1.5843,1.5841,1.5841,24000000.0
2007-07-09 20:40:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-07-09 20:41:00,1.584,1.584,1.584,1.584,24000000.0
2007-07-09 20:43:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-07-09 20:44:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-07-09 20:45:00,1.5839,1.5839,1.5838,1.5838,24000000.0
2007-07-09 20:47:00,1.5839,1.5839,1.5839,1.5839,24000000.0
2007-07-09 20:48:00,1.5838,1.584,1.5838,1.584,24000000.0
2007-07-09 20:49:00,1.5839,1.584,1.5838,1.5838,24000000.0
2007-07-09 20:50:00,1.5836,1.5836,1.5836,1.5836,24000000.0
2007-07-09 20:52:00,1.5837,1.5837,1.5836,1.5836,24000000.0
2007-07-09 20:53:00,1.5837,1.5837,1.5833,1.5834,24000000.0
2007-07-09 20:54:00,1.5835,1.5835,1.5833,1.5833,24000000.0
2007-07-09 20:55:00,1.5834,1.5834,1.5833,1.5834,24000000.0
2007-07-09 20:56:00,1.5835,1.5835,1.583,1.5831,24000000.0
2007-07-09 20:57:00,1.583,1.5831,1.5829,1.5829,24000000.0
2007-07-09 20:58:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-09 20:59:00,1.583,1.5831,1.5829,1.583,24000000.0
2007-07-09 21:00:00,1.5828,1.5835,1.5828,1.5835,24000000.0
2007-07-09 21:01:00,1.5834,1.5836,1.5834,1.5835,24000000.0
2007-07-09 21:02:00,1.5836,1.5836,1.5832,1.5832,24000000.0
2007-07-09 21:03:00,1.5833,1.5835,1.5833,1.5833,24000000.0
2007-07-09 21:04:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-09 21:05:00,1.5831,1.5832,1.5831,1.5831,24000000.0
2007-07-09 21:06:00,1.5832,1.5832,1.5831,1.5831,24000000.0
2007-07-09 21:07:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 21:08:00,1.5834,1.5835,1.5834,1.5835,24000000.0
2007-07-09 21:09:00,1.5836,1.5836,1.5834,1.5834,24000000.0
2007-07-09 21:10:00,1.5833,1.5835,1.5833,1.5834,24000000.0
2007-07-09 21:11:00,1.5835,1.5835,1.5834,1.5834,24000000.0
2007-07-09 21:14:00,1.5833,1.5834,1.5833,1.5833,24000000.0
2007-07-09 21:16:00,1.5832,1.5833,1.5832,1.5833,24000000.0
2007-07-09 21:17:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-09 21:19:00,1.5833,1.5833,1.5832,1.5832,24000000.0
2007-07-09 21:20:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 21:21:00,1.5832,1.5833,1.5832,1.5833,24000000.0
2007-07-09 21:22:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-09 21:23:00,1.5832,1.5832,1.5829,1.5829,24000000.0
2007-07-09 21:24:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-09 21:25:00,1.583,1.5832,1.583,1.5831,24000000.0
2007-07-09 21:26:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-09 21:30:00,1.5828,1.5829,1.5828,1.5829,24000000.0
2007-07-09 21:31:00,1.583,1.583,1.5828,1.583,24000000.0
2007-07-09 21:32:00,1.5829,1.583,1.5828,1.5828,24000000.0
2007-07-09 21:33:00,1.5829,1.5831,1.5828,1.5829,24000000.0
2007-07-09 21:34:00,1.5828,1.5829,1.5828,1.5829,24000000.0
2007-07-09 21:35:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-09 21:36:00,1.5828,1.5828,1.5828,1.5828,24000000.0
2007-07-09 21:37:00,1.5829,1.5829,1.5828,1.5829,24000000.0
2007-07-09 21:38:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-09 21:39:00,1.5828,1.5829,1.5828,1.5828,24000000.0
2007-07-09 21:40:00,1.5829,1.5829,1.5829,1.5829,24000000.0
2007-07-09 21:43:00,1.583,1.5831,1.583,1.583,24000000.0
2007-07-09 21:44:00,1.5829,1.583,1.5828,1.5829,24000000.0
2007-07-09 21:45:00,1.5828,1.5836,1.5828,1.5835,24000000.0
2007-07-09 21:46:00,1.5834,1.5841,1.5834,1.5836,24000000.0
2007-07-09 21:47:00,1.5838,1.5839,1.5835,1.5837,24000000.0
2007-07-09 21:48:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-07-09 21:49:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-07-09 21:50:00,1.584,1.5843,1.584,1.5843,24000000.0
2007-07-09 21:51:00,1.5842,1.5842,1.5842,1.5842,24000000.0
2007-07-09 21:53:00,1.5843,1.5843,1.5841,1.5841,24000000.0
2007-07-09 21:54:00,1.584,1.5841,1.584,1.584,24000000.0
2007-07-09 21:55:00,1.5837,1.5839,1.5835,1.5836,24000000.0
2007-07-09 21:56:00,1.5835,1.5835,1.583,1.5832,24000000.0
2007-07-09 21:57:00,1.5833,1.5833,1.583,1.5833,24000000.0
2007-07-09 21:58:00,1.5835,1.5838,1.5834,1.5837,24000000.0
2007-07-09 21:59:00,1.5839,1.5839,1.5838,1.5839,24000000.0
2007-07-09 22:00:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-09 22:01:00,1.5835,1.5838,1.5835,1.5837,24000000.0
2007-07-09 22:02:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-09 22:03:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-09 22:04:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-09 22:15:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-09 22:17:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 22:18:00,1.5832,1.5833,1.5832,1.5833,24000000.0
2007-07-09 22:19:00,1.5832,1.5833,1.5832,1.5833,24000000.0
2007-07-09 22:20:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-09 22:22:00,1.5834,1.5834,1.5832,1.5832,24000000.0
2007-07-09 22:23:00,1.5833,1.5833,1.5832,1.5833,24000000.0
2007-07-09 22:24:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-09 22:28:00,1.5834,1.5834,1.5832,1.5832,24000000.0
2007-07-09 22:29:00,1.5834,1.5835,1.5832,1.5832,24000000.0
2007-07-09 22:30:00,1.5831,1.5832,1.5831,1.5831,24000000.0
2007-07-09 22:31:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-09 22:32:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-09 22:34:00,1.5834,1.5836,1.5834,1.5835,24000000.0
2007-07-09 22:35:00,1.5836,1.5836,1.5836,1.5836,24000000.0
2007-07-09 22:36:00,1.5835,1.5838,1.5835,1.5836,24000000.0
2007-07-09 22:37:00,1.5837,1.5838,1.5836,1.5837,24000000.0
2007-07-09 22:38:00,1.5838,1.5841,1.5838,1.584,24000000.0
2007-07-09 22:39:00,1.5841,1.5842,1.584,1.5841,24000000.0
2007-07-09 22:40:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-07-09 22:41:00,1.5842,1.5842,1.584,1.5842,24000000.0
2007-07-09 22:42:00,1.5841,1.5841,1.5839,1.584,24000000.0
2007-07-09 22:43:00,1.5839,1.5842,1.5839,1.5842,24000000.0
2007-07-09 22:44:00,1.5841,1.5842,1.5841,1.5841,24000000.0
2007-07-09 22:47:00,1.5842,1.5843,1.5842,1.5842,24000000.0
2007-07-09 22:48:00,1.5841,1.5841,1.5841,1.5841,24000000.0
2007-07-09 22:49:00,1.5842,1.5843,1.584,1.584,24000000.0
2007-07-09 22:50:00,1.5839,1.5841,1.5839,1.5841,24000000.0
2007-07-09 22:51:00,1.584,1.5843,1.584,1.5843,24000000.0
2007-07-09 22:52:00,1.5841,1.5844,1.584,1.5843,24000000.0
2007-07-09 22:53:00,1.5844,1.5844,1.5842,1.5844,24000000.0
2007-07-09 22:54:00,1.5845,1.5848,1.5844,1.5845,24000000.0
2007-07-09 22:55:00,1.5844,1.5844,1.5842,1.5843,24000000.0
2007-07-09 22:56:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-07-09 22:57:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-07-09 22:59:00,1.5844,1.5844,1.5844,1.5844,24000000.0
2007-07-09 23:00:00,1.5843,1.5844,1.5843,1.5844,24000000.0
2007-07-09 23:01:00,1.5843,1.5843,1.5839,1.5839,24000000.0
2007-07-09 23:02:00,1.584,1.584,1.584,1.584,24000000.0
2007-07-09 23:03:00,1.5839,1.5839,1.5836,1.5837,24000000.0
2007-07-09 23:04:00,1.5836,1.5837,1.5832,1.5836,24000000.0
2007-07-09 23:05:00,1.5835,1.5838,1.5833,1.5835,24000000.0
2007-07-09 23:06:00,1.5834,1.5841,1.5834,1.5838,24000000.0
2007-07-09 23:07:00,1.5839,1.5839,1.5838,1.5839,24000000.0
2007-07-09 23:08:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-07-09 23:09:00,1.584,1.584,1.5837,1.5839,24000000.0
2007-07-09 23:10:00,1.5838,1.584,1.5838,1.584,24000000.0
2007-07-09 23:11:00,1.5839,1.584,1.5839,1.5839,24000000.0
2007-07-09 23:12:00,1.584,1.584,1.5838,1.5838,24000000.0
2007-07-09 23:13:00,1.5837,1.5839,1.5837,1.5839,24000000.0
2007-07-09 23:14:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-07-09 23:15:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-07-09 23:16:00,1.584,1.584,1.5836,1.5836,24000000.0
2007-07-09 23:17:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-07-09 23:18:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-07-09 23:19:00,1.5836,1.5836,1.5836,1.5836,24000000.0
2007-07-09 23:21:00,1.5834,1.5836,1.583,1.5832,24000000.0
2007-07-09 23:22:00,1.5833,1.5835,1.5833,1.5835,24000000.0
2007-07-09 23:23:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-07-09 23:24:00,1.5835,1.5841,1.5835,1.5841,24000000.0
2007-07-09 23:25:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-07-09 23:26:00,1.5841,1.5843,1.5839,1.584,24000000.0
2007-07-09 23:27:00,1.5841,1.5845,1.5841,1.5842,24000000.0
2007-07-09 23:28:00,1.5841,1.5846,1.5841,1.5846,24000000.0
2007-07-09 23:29:00,1.5845,1.5846,1.5844,1.5844,24000000.0
2007-07-09 23:30:00,1.5845,1.5845,1.5843,1.5844,24000000.0
2007-07-09 23:31:00,1.5843,1.5843,1.5841,1.5841,24000000.0
2007-07-09 23:32:00,1.584,1.5843,1.5839,1.5842,24000000.0
2007-07-09 23:33:00,1.5843,1.5844,1.5842,1.5844,24000000.0
2007-07-09 23:34:00,1.5845,1.5845,1.5844,1.5845,24000000.0
2007-07-09 23:35:00,1.5843,1.5846,1.5843,1.5845,24000000.0
2007-07-09 23:36:00,1.5846,1.5846,1.5845,1.5846,24000000.0
2007-07-09 23:37:00,1.5845,1.5845,1.5845,1.5845,24000000.0
2007-07-09 23:39:00,1.5844,1.5845,1.5843,1.5844,24000000.0
2007-07-09 23:41:00,1.5843,1.5844,1.5843,1.5844,24000000.0
2007-07-09 23:45:00,1.5843,1.5844,1.5842,1.5843,24000000.0
2007-07-09 23:46:00,1.5844,1.5844,1.5841,1.5841,24000000.0
2007-07-09 23:47:00,1.5837,1.584,1.5834,1.584,24000000.0
2007-07-09 23:48:00,1.5839,1.584,1.5839,1.584,24000000.0
2007-07-09 23:49:00,1.5841,1.5841,1.584,1.584,24000000.0
2007-07-09 23:50:00,1.5839,1.584,1.5839,1.5839,24000000.0
2007-07-09 23:51:00,1.584,1.5841,1.5839,1.5841,24000000.0
2007-07-09 23:52:00,1.584,1.5842,1.5839,1.584,24000000.0
2007-07-09 23:53:00,1.5839,1.5839,1.5838,1.5839,24000000.0
2007-07-09 23:54:00,1.584,1.584,1.5838,1.5839,24000000.0
2007-07-09 23:55:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-07-09 23:56:00,1.5839,1.5839,1.5839,1.5839,24000000.0
2007-07-09 23:57:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-07-09 23:59:00,1.5839,1.5839,1.5835,1.5835,24000000.0
2007-07-10 00:00:00,1.5834,1.5834,1.5832,1.5832,24000000.0
2007-07-10 00:01:00,1.5831,1.5835,1.5831,1.5831,24000000.0
2007-07-10 00:02:00,1.583,1.5833,1.5828,1.5832,24000000.0
2007-07-10 00:03:00,1.5833,1.5833,1.5831,1.5833,24000000.0
2007-07-10 00:04:00,1.5834,1.5834,1.5831,1.5832,24000000.0
2007-07-10 00:05:00,1.5831,1.5831,1.5829,1.583,24000000.0
2007-07-10 00:06:00,1.5831,1.5831,1.583,1.583,24000000.0
2007-07-10 00:07:00,1.5827,1.5829,1.5827,1.5829,24000000.0
2007-07-10 00:09:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-10 00:12:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-07-10 00:13:00,1.583,1.5831,1.583,1.5831,24000000.0
2007-07-10 00:14:00,1.5833,1.5833,1.5831,1.5832,24000000.0
2007-07-10 00:15:00,1.5831,1.5832,1.5831,1.5831,24000000.0
2007-07-10 00:17:00,1.5832,1.5832,1.5829,1.5829,24000000.0
2007-07-10 00:18:00,1.5831,1.5833,1.5831,1.5833,24000000.0
2007-07-10 00:19:00,1.5832,1.5834,1.5829,1.5829,24000000.0
2007-07-10 00:20:00,1.5831,1.5831,1.5829,1.5829,24000000.0
2007-07-10 00:21:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-10 00:22:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-10 00:23:00,1.583,1.5831,1.583,1.5831,24000000.0
2007-07-10 00:24:00,1.583,1.5831,1.583,1.5831,24000000.0
2007-07-10 00:25:00,1.583,1.5831,1.5829,1.5829,24000000.0
2007-07-10 00:26:00,1.583,1.5831,1.5829,1.5829,24000000.0
2007-07-10 00:27:00,1.583,1.5831,1.583,1.5831,24000000.0
2007-07-10 00:29:00,1.5833,1.5833,1.583,1.583,24000000.0
2007-07-10 00:30:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-07-10 00:31:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-10 00:32:00,1.583,1.583,1.5829,1.583,24000000.0
2007-07-10 00:33:00,1.5831,1.5831,1.5828,1.583,24000000.0
2007-07-10 00:34:00,1.5831,1.5832,1.5831,1.5832,24000000.0
2007-07-10 00:35:00,1.5831,1.5831,1.5829,1.583,24000000.0
2007-07-10 00:36:00,1.5829,1.5829,1.5828,1.5828,24000000.0
2007-07-10 00:37:00,1.5829,1.583,1.5828,1.5829,24000000.0
2007-07-10 00:38:00,1.5832,1.5832,1.583,1.583,24000000.0
2007-07-10 00:39:00,1.5831,1.5832,1.5831,1.5832,24000000.0
2007-07-10 00:40:00,1.583,1.5832,1.583,1.5832,24000000.0
2007-07-10 00:41:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-07-10 00:42:00,1.5832,1.5832,1.5831,1.5831,24000000.0
2007-07-10 00:43:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-10 00:44:00,1.5832,1.5832,1.5829,1.5832,24000000.0
2007-07-10 00:45:00,1.5831,1.5832,1.583,1.5831,24000000.0
2007-07-10 00:46:00,1.5832,1.5832,1.5831,1.5831,24000000.0
2007-07-10 00:47:00,1.5832,1.5832,1.583,1.583,24000000.0
2007-07-10 00:48:00,1.5833,1.5833,1.583,1.5831,24000000.0
2007-07-10 00:49:00,1.5832,1.5833,1.5829,1.5832,24000000.0
2007-07-10 00:50:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-07-10 00:51:00,1.5829,1.5829,1.5829,1.5829,24000000.0
2007-07-10 00:52:00,1.5831,1.5832,1.5831,1.5832,24000000.0
2007-07-10 00:53:00,1.5834,1.5834,1.5832,1.5832,24000000.0
2007-07-10 00:54:00,1.5831,1.5832,1.5831,1.5832,24000000.0
2007-07-10 00:56:00,1.5831,1.5832,1.5831,1.5831,24000000.0
2007-07-10 00:57:00,1.5832,1.5836,1.5832,1.5836,24000000.0
2007-07-10 00:58:00,1.5837,1.5837,1.5836,1.5837,24000000.0
2007-07-10 00:59:00,1.5836,1.5837,1.5836,1.5837,24000000.0
2007-07-10 01:00:00,1.5836,1.5839,1.5836,1.5839,24000000.0
2007-07-10 01:01:00,1.5838,1.584,1.5838,1.584,24000000.0
2007-07-10 01:02:00,1.5841,1.5846,1.5841,1.5841,24000000.0
2007-07-10 01:03:00,1.5842,1.5842,1.584,1.5842,24000000.0
2007-07-10 01:04:00,1.5841,1.5841,1.584,1.5841,24000000.0
2007-07-10 01:05:00,1.584,1.5842,1.584,1.5842,24000000.0
2007-07-10 01:06:00,1.5843,1.5843,1.5841,1.5841,24000000.0
2007-07-10 01:07:00,1.5842,1.5842,1.5841,1.5842,24000000.0
2007-07-10 01:09:00,1.5843,1.5843,1.584,1.5841,24000000.0
2007-07-10 01:10:00,1.584,1.584,1.584,1.584,24000000.0
2007-07-10 01:11:00,1.5841,1.5842,1.5841,1.5842,24000000.0
2007-07-10 01:12:00,1.5841,1.5842,1.5841,1.5841,24000000.0
2007-07-10 01:13:00,1.584,1.5842,1.584,1.5841,24000000.0
2007-07-10 01:14:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-07-10 01:15:00,1.584,1.584,1.5837,1.584,24000000.0
2007-07-10 01:16:00,1.5839,1.5839,1.5837,1.5838,24000000.0
2007-07-10 01:17:00,1.5839,1.5841,1.5839,1.5839,24000000.0
2007-07-10 01:18:00,1.5837,1.5838,1.5837,1.5837,24000000.0
2007-07-10 01:19:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-07-10 01:21:00,1.5839,1.5841,1.5838,1.584,24000000.0
2007-07-10 01:22:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-10 01:23:00,1.5838,1.584,1.5837,1.5837,24000000.0
2007-07-10 01:24:00,1.5838,1.5838,1.5836,1.5837,24000000.0
2007-07-10 01:25:00,1.5836,1.5837,1.5835,1.5837,24000000.0
2007-07-10 01:26:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-07-10 01:27:00,1.5836,1.5837,1.5836,1.5837,24000000.0
2007-07-10 01:28:00,1.5839,1.5839,1.5838,1.5838,24000000.0
2007-07-10 01:29:00,1.5837,1.5839,1.5837,1.5838,24000000.0
2007-07-10 01:30:00,1.5839,1.5839,1.5839,1.5839,24000000.0
2007-07-10 01:31:00,1.5841,1.5841,1.5837,1.5837,24000000.0
2007-07-10 01:33:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-07-10 01:34:00,1.5837,1.5838,1.5837,1.5837,24000000.0
2007-07-10 01:35:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-10 01:36:00,1.5839,1.5839,1.5837,1.5837,24000000.0
2007-07-10 01:37:00,1.5836,1.5839,1.5836,1.5836,24000000.0
2007-07-10 01:38:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-07-10 01:39:00,1.5836,1.5837,1.5836,1.5837,24000000.0
2007-07-10 01:40:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-10 01:41:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-10 01:42:00,1.5839,1.5839,1.5837,1.5837,24000000.0
2007-07-10 01:43:00,1.5836,1.5838,1.5836,1.5838,24000000.0
2007-07-10 01:44:00,1.5836,1.5838,1.5836,1.5837,24000000.0
2007-07-10 01:45:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-10 01:46:00,1.5838,1.5838,1.5837,1.5838,24000000.0
2007-07-10 01:47:00,1.5837,1.584,1.5837,1.584,24000000.0
2007-07-10 01:48:00,1.5839,1.5839,1.5839,1.5839,24000000.0
2007-07-10 01:49:00,1.584,1.584,1.5838,1.5839,24000000.0
2007-07-10 01:50:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-07-10 01:51:00,1.5837,1.584,1.5836,1.584,24000000.0
2007-07-10 01:52:00,1.5841,1.5841,1.584,1.5841,24000000.0
2007-07-10 01:53:00,1.5839,1.5841,1.5839,1.5841,24000000.0
2007-07-10 01:54:00,1.5839,1.5841,1.5837,1.5838,24000000.0
2007-07-10 01:55:00,1.5837,1.5839,1.5835,1.5836,24000000.0
2007-07-10 01:56:00,1.5837,1.5838,1.5836,1.5836,24000000.0
2007-07-10 01:57:00,1.5837,1.5838,1.5836,1.5837,24000000.0
2007-07-10 01:58:00,1.5835,1.5836,1.5835,1.5836,24000000.0
2007-07-10 01:59:00,1.5837,1.5837,1.5836,1.5836,24000000.0
2007-07-10 02:00:00,1.5837,1.5837,1.5835,1.5836,24000000.0
2007-07-10 02:01:00,1.5837,1.5839,1.5836,1.5839,24000000.0
2007-07-10 02:02:00,1.584,1.584,1.5838,1.5838,24000000.0
2007-07-10 02:03:00,1.584,1.584,1.5837,1.5837,24000000.0
2007-07-10 02:04:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-07-10 02:05:00,1.584,1.5841,1.5837,1.5838,24000000.0
2007-07-10 02:06:00,1.5839,1.5839,1.5838,1.5838,24000000.0
2007-07-10 02:07:00,1.5839,1.5839,1.5839,1.5839,24000000.0
2007-07-10 02:08:00,1.584,1.584,1.5838,1.5839,24000000.0
2007-07-10 02:09:00,1.5838,1.5841,1.5838,1.5838,24000000.0
2007-07-10 02:10:00,1.5841,1.5841,1.5838,1.5838,24000000.0
2007-07-10 02:11:00,1.5839,1.5839,1.5838,1.5838,24000000.0
2007-07-10 02:12:00,1.5839,1.5839,1.5836,1.5836,24000000.0
2007-07-10 02:13:00,1.5835,1.5836,1.5828,1.5828,24000000.0
2007-07-10 02:14:00,1.5829,1.5831,1.5829,1.583,24000000.0
2007-07-10 02:15:00,1.5831,1.5831,1.5827,1.5827,24000000.0
2007-07-10 02:16:00,1.5828,1.5829,1.5825,1.5825,24000000.0
2007-07-10 02:17:00,1.5826,1.5827,1.5825,1.5827,24000000.0
2007-07-10 02:18:00,1.5826,1.5828,1.5826,1.5828,24000000.0
2007-07-10 02:19:00,1.5827,1.5829,1.5827,1.5827,24000000.0
2007-07-10 02:20:00,1.5828,1.5828,1.5827,1.5827,24000000.0
2007-07-10 02:21:00,1.5828,1.5829,1.5826,1.5827,24000000.0
2007-07-10 02:22:00,1.5828,1.5828,1.5826,1.5827,24000000.0
2007-07-10 02:23:00,1.5828,1.5828,1.5827,1.5827,24000000.0
2007-07-10 02:24:00,1.5826,1.5828,1.5826,1.5827,24000000.0
2007-07-10 02:25:00,1.5826,1.5827,1.5825,1.5825,24000000.0
2007-07-10 02:26:00,1.5824,1.5826,1.5823,1.5824,24000000.0
2007-07-10 02:27:00,1.5823,1.5823,1.5822,1.5822,24000000.0
2007-07-10 02:28:00,1.5824,1.5824,1.5822,1.5823,24000000.0
2007-07-10 02:29:00,1.5824,1.5824,1.5823,1.5823,24000000.0
2007-07-10 02:30:00,1.5824,1.5825,1.5823,1.5823,24000000.0
2007-07-10 02:31:00,1.5824,1.5827,1.5824,1.5827,24000000.0
2007-07-10 02:32:00,1.5826,1.5827,1.5825,1.5827,24000000.0
2007-07-10 02:33:00,1.5826,1.5827,1.5826,1.5827,24000000.0
2007-07-10 02:34:00,1.5829,1.5829,1.5826,1.5828,24000000.0
2007-07-10 02:35:00,1.5829,1.5829,1.5829,1.5829,24000000.0
2007-07-10 02:36:00,1.5827,1.5831,1.5827,1.583,24000000.0
2007-07-10 02:37:00,1.5831,1.5831,1.5828,1.583,24000000.0
2007-07-10 02:38:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-07-10 02:39:00,1.583,1.5832,1.583,1.5831,24000000.0
2007-07-10 02:40:00,1.583,1.5831,1.5829,1.583,24000000.0
2007-07-10 02:41:00,1.5832,1.5832,1.5829,1.5831,24000000.0
2007-07-10 02:42:00,1.583,1.5831,1.583,1.5831,24000000.0
2007-07-10 02:43:00,1.583,1.5832,1.5829,1.5829,24000000.0
2007-07-10 02:44:00,1.5828,1.5829,1.5827,1.5829,24000000.0
2007-07-10 02:45:00,1.5828,1.5831,1.5828,1.5831,24000000.0
2007-07-10 02:46:00,1.5832,1.5832,1.5831,1.5832,24000000.0
2007-07-10 02:47:00,1.5833,1.5833,1.5831,1.5831,24000000.0
2007-07-10 02:48:00,1.5832,1.5833,1.5831,1.5831,24000000.0
2007-07-10 02:49:00,1.5833,1.5833,1.5831,1.5832,24000000.0
2007-07-10 02:50:00,1.5833,1.5833,1.5831,1.5831,24000000.0
2007-07-10 02:51:00,1.5832,1.5834,1.5831,1.5833,24000000.0
2007-07-10 02:52:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-10 02:53:00,1.5834,1.5838,1.5834,1.5838,24000000.0
2007-07-10 02:54:00,1.5837,1.5839,1.5837,1.5838,24000000.0
2007-07-10 02:55:00,1.5837,1.5838,1.5837,1.5837,24000000.0
2007-07-10 02:56:00,1.5838,1.5839,1.5838,1.5838,24000000.0
2007-07-10 02:57:00,1.5839,1.5839,1.5838,1.5839,24000000.0
2007-07-10 02:58:00,1.584,1.584,1.5836,1.5838,24000000.0
2007-07-10 02:59:00,1.5837,1.5837,1.5836,1.5837,24000000.0
2007-07-10 03:00:00,1.5836,1.5838,1.5833,1.5834,24000000.0
2007-07-10 03:01:00,1.583,1.5832,1.583,1.5832,24000000.0
2007-07-10 03:02:00,1.5833,1.5834,1.5832,1.5833,24000000.0
2007-07-10 03:03:00,1.5834,1.5837,1.5834,1.5835,24000000.0
2007-07-10 03:04:00,1.5834,1.5834,1.5833,1.5834,24000000.0
2007-07-10 03:05:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-10 03:06:00,1.5834,1.5834,1.5833,1.5834,24000000.0
2007-07-10 03:07:00,1.5833,1.5835,1.5833,1.5834,24000000.0
2007-07-10 03:08:00,1.5835,1.5836,1.5834,1.5835,24000000.0
2007-07-10 03:09:00,1.5834,1.5835,1.5833,1.5834,24000000.0
2007-07-10 03:10:00,1.5833,1.5835,1.5833,1.5835,24000000.0
2007-07-10 03:11:00,1.5833,1.5834,1.5833,1.5834,24000000.0
2007-07-10 03:12:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-10 03:13:00,1.5834,1.5836,1.5832,1.5836,24000000.0
2007-07-10 03:14:00,1.5835,1.5837,1.5835,1.5837,24000000.0
2007-07-10 03:15:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-07-10 03:16:00,1.5836,1.5836,1.5834,1.5834,24000000.0
2007-07-10 03:17:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-07-10 03:18:00,1.5833,1.5837,1.5833,1.5835,24000000.0
2007-07-10 03:19:00,1.5836,1.5836,1.5833,1.5833,24000000.0
2007-07-10 03:20:00,1.5834,1.5834,1.5831,1.5831,24000000.0
2007-07-10 03:21:00,1.5833,1.5833,1.583,1.583,24000000.0
2007-07-10 03:22:00,1.5831,1.5831,1.5829,1.583,24000000.0
2007-07-10 03:23:00,1.5831,1.5833,1.583,1.5833,24000000.0
2007-07-10 03:24:00,1.5834,1.5835,1.5832,1.5834,24000000.0
2007-07-10 03:25:00,1.5835,1.5835,1.5833,1.5833,24000000.0
2007-07-10 03:26:00,1.5834,1.5835,1.5833,1.5833,24000000.0
2007-07-10 03:27:00,1.5834,1.5834,1.5834,1.5834,24000000.0
2007-07-10 03:28:00,1.5833,1.5835,1.5833,1.5835,24000000.0
2007-07-10 03:29:00,1.5834,1.5835,1.5834,1.5835,24000000.0
2007-07-10 03:30:00,1.5834,1.5836,1.5834,1.5836,24000000.0
2007-07-10 03:31:00,1.5837,1.5837,1.5836,1.5836,24000000.0
2007-07-10 03:32:00,1.5837,1.5838,1.5836,1.5836,24000000.0
2007-07-10 03:33:00,1.5835,1.5836,1.5834,1.5834,24000000.0
2007-07-10 03:34:00,1.5836,1.5836,1.5834,1.5834,24000000.0
2007-07-10 03:35:00,1.5835,1.5836,1.5834,1.5836,24000000.0
2007-07-10 03:36:00,1.5835,1.5836,1.5835,1.5836,24000000.0
2007-07-10 03:37:00,1.5837,1.5837,1.5836,1.5837,24000000.0
2007-07-10 03:38:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-10 03:39:00,1.5838,1.5838,1.5837,1.5837,24000000.0
2007-07-10 03:40:00,1.5838,1.5838,1.5833,1.5833,24000000.0
2007-07-10 03:41:00,1.5834,1.5834,1.5831,1.5833,24000000.0
2007-07-10 03:42:00,1.5832,1.5832,1.5831,1.5832,24000000.0
2007-07-10 03:43:00,1.5836,1.5836,1.5831,1.5832,24000000.0
2007-07-10 03:44:00,1.5831,1.5832,1.5831,1.5831,24000000.0
2007-07-10 03:45:00,1.5832,1.5832,1.583,1.5832,24000000.0
2007-07-10 03:46:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-07-10 03:47:00,1.5832,1.5832,1.5831,1.5831,24000000.0
2007-07-10 03:48:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-10 03:49:00,1.5831,1.5831,1.583,1.583,24000000.0
2007-07-10 03:50:00,1.5832,1.5832,1.5829,1.5829,24000000.0
2007-07-10 03:52:00,1.583,1.583,1.5829,1.5829,24000000.0
2007-07-10 03:53:00,1.5831,1.5831,1.5829,1.5829,24000000.0
2007-07-10 03:54:00,1.5828,1.5829,1.5828,1.5828,24000000.0
2007-07-10 03:55:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-10 03:56:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-10 03:57:00,1.5827,1.5828,1.5825,1.5827,24000000.0
2007-07-10 03:58:00,1.5828,1.583,1.5826,1.5828,24000000.0
2007-07-10 03:59:00,1.5826,1.5827,1.5824,1.5826,24000000.0
2007-07-10 04:00:00,1.5827,1.5827,1.5826,1.5826,24000000.0
2007-07-10 04:01:00,1.5828,1.5828,1.5825,1.5826,24000000.0
2007-07-10 04:02:00,1.5825,1.5827,1.5825,1.5827,24000000.0
2007-07-10 04:03:00,1.5828,1.5828,1.5826,1.5827,24000000.0
2007-07-10 04:04:00,1.5826,1.5826,1.5825,1.5825,24000000.0
2007-07-10 04:05:00,1.5826,1.5828,1.5826,1.5827,24000000.0
2007-07-10 04:06:00,1.5825,1.5828,1.5825,1.5827,24000000.0
2007-07-10 04:07:00,1.5828,1.5832,1.5828,1.5831,24000000.0
2007-07-10 04:08:00,1.583,1.5832,1.5829,1.583,24000000.0
2007-07-10 04:09:00,1.5831,1.5834,1.583,1.5834,24000000.0
2007-07-10 04:10:00,1.5835,1.5836,1.5834,1.5836,24000000.0
2007-07-10 04:11:00,1.5835,1.5835,1.5833,1.5833,24000000.0
2007-07-10 04:12:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-10 04:13:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-10 04:14:00,1.5834,1.5835,1.5833,1.5835,24000000.0
2007-07-10 04:15:00,1.5836,1.5836,1.5834,1.5835,24000000.0
2007-07-10 04:16:00,1.5834,1.5835,1.5834,1.5835,24000000.0
2007-07-10 04:18:00,1.5834,1.5836,1.5834,1.5836,24000000.0
2007-07-10 04:19:00,1.5837,1.5837,1.5834,1.5834,24000000.0
2007-07-10 04:20:00,1.5833,1.5835,1.5833,1.5834,24000000.0
2007-07-10 04:21:00,1.5835,1.5835,1.5833,1.5833,24000000.0
2007-07-10 04:22:00,1.5834,1.5835,1.5831,1.5834,24000000.0
2007-07-10 04:23:00,1.5833,1.5834,1.5833,1.5834,24000000.0
2007-07-10 04:24:00,1.5835,1.5835,1.5832,1.5832,24000000.0
2007-07-10 04:25:00,1.5834,1.5834,1.5831,1.5833,24000000.0
2007-07-10 04:26:00,1.5834,1.5834,1.5833,1.5834,24000000.0
2007-07-10 04:27:00,1.5833,1.5834,1.5833,1.5833,24000000.0
2007-07-10 04:28:00,1.5832,1.5833,1.5832,1.5832,24000000.0
2007-07-10 04:29:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-10 04:30:00,1.5834,1.5834,1.5831,1.5831,24000000.0
2007-07-10 04:31:00,1.583,1.5832,1.583,1.5831,24000000.0
2007-07-10 04:32:00,1.5833,1.5833,1.5832,1.5832,24000000.0
2007-07-10 04:34:00,1.5833,1.5833,1.5832,1.5832,24000000.0
2007-07-10 04:35:00,1.5833,1.5833,1.5832,1.5832,24000000.0
2007-07-10 04:36:00,1.5833,1.5834,1.5832,1.5832,24000000.0
2007-07-10 04:37:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-10 04:38:00,1.5832,1.5833,1.5832,1.5833,24000000.0
2007-07-10 04:39:00,1.5832,1.5833,1.5832,1.5832,24000000.0
2007-07-10 04:40:00,1.5834,1.5834,1.5832,1.5832,24000000.0
2007-07-10 04:42:00,1.5833,1.5834,1.5833,1.5833,24000000.0
2007-07-10 04:43:00,1.5831,1.5833,1.5831,1.5833,24000000.0
2007-07-10 04:44:00,1.5834,1.5835,1.5833,1.5834,24000000.0
2007-07-10 04:45:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-10 04:46:00,1.5834,1.5835,1.5833,1.5835,24000000.0
2007-07-10 04:47:00,1.5834,1.5836,1.5834,1.5836,24000000.0
2007-07-10 04:48:00,1.5835,1.5836,1.5834,1.5836,24000000.0
2007-07-10 04:49:00,1.5834,1.5836,1.5834,1.5835,24000000.0
2007-07-10 04:50:00,1.5836,1.5836,1.5834,1.5834,24000000.0
2007-07-10 04:51:00,1.5835,1.5836,1.5835,1.5836,24000000.0
2007-07-10 04:52:00,1.5835,1.5837,1.5835,1.5835,24000000.0
2007-07-10 04:53:00,1.5836,1.5836,1.5835,1.5836,24000000.0
2007-07-10 04:54:00,1.5835,1.5835,1.5835,1.5835,24000000.0
2007-07-10 04:56:00,1.5834,1.5836,1.5834,1.5836,24000000.0
2007-07-10 04:57:00,1.5837,1.5838,1.5837,1.5838,24000000.0
2007-07-10 04:58:00,1.5837,1.5837,1.5837,1.5837,24000000.0
2007-07-10 04:59:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-07-10 05:00:00,1.5839,1.5839,1.5837,1.5839,24000000.0
2007-07-10 05:01:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-07-10 05:02:00,1.584,1.584,1.5836,1.5837,24000000.0
2007-07-10 05:03:00,1.5838,1.5838,1.5836,1.5837,24000000.0
2007-07-10 05:04:00,1.5838,1.5838,1.5837,1.5838,24000000.0
2007-07-10 05:05:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-07-10 05:06:00,1.5838,1.5839,1.5838,1.5838,24000000.0
2007-07-10 05:07:00,1.5839,1.5839,1.5838,1.5839,24000000.0
2007-07-10 05:08:00,1.5838,1.5839,1.5838,1.5838,24000000.0
2007-07-10 05:09:00,1.5839,1.5839,1.5838,1.5838,24000000.0
2007-07-10 05:10:00,1.5839,1.5839,1.5838,1.5838,24000000.0
2007-07-10 05:11:00,1.5839,1.5839,1.5838,1.5839,24000000.0
2007-07-10 05:12:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-07-10 05:13:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-07-10 05:14:00,1.5838,1.5839,1.5838,1.5839,24000000.0
2007-07-10 05:15:00,1.584,1.584,1.5837,1.5839,24000000.0
2007-07-10 05:16:00,1.584,1.584,1.5839,1.584,24000000.0
2007-07-10 05:17:00,1.5839,1.584,1.5838,1.584,24000000.0
2007-07-10 05:18:00,1.5838,1.584,1.5838,1.584,24000000.0
2007-07-10 05:19:00,1.5841,1.5843,1.5841,1.5841,24000000.0
2007-07-10 05:20:00,1.5842,1.5843,1.5842,1.5842,24000000.0
2007-07-10 05:21:00,1.5841,1.5843,1.5841,1.5843,24000000.0
2007-07-10 05:22:00,1.5844,1.5845,1.5844,1.5845,24000000.0
2007-07-10 05:23:00,1.5846,1.5847,1.5844,1.5844,24000000.0
2007-07-10 05:24:00,1.5843,1.5843,1.5841,1.5841,24000000.0
2007-07-10 05:25:00,1.5844,1.5844,1.5843,1.5844,24000000.0
2007-07-10 05:26:00,1.5843,1.5844,1.5842,1.5842,24000000.0
2007-07-10 05:27:00,1.5843,1.5843,1.5841,1.5842,24000000.0
2007-07-10 05:28:00,1.5843,1.5846,1.5843,1.5846,24000000.0
2007-07-10 05:29:00,1.5845,1.5845,1.5843,1.5845,24000000.0
2007-07-10 05:30:00,1.5844,1.5847,1.5844,1.5846,24000000.0
2007-07-10 05:31:00,1.5847,1.5848,1.5846,1.5846,24000000.0
2007-07-10 05:32:00,1.5847,1.5847,1.5844,1.5846,24000000.0
2007-07-10 05:33:00,1.5845,1.5846,1.5844,1.5845,24000000.0
2007-07-10 05:34:00,1.5843,1.5845,1.5843,1.5844,24000000.0
2007-07-10 05:35:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-07-10 05:36:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-07-10 05:37:00,1.5845,1.5845,1.5843,1.5843,24000000.0
2007-07-10 05:38:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-07-10 05:39:00,1.5845,1.5845,1.5843,1.5843,24000000.0
2007-07-10 05:40:00,1.5842,1.5843,1.5842,1.5842,24000000.0
2007-07-10 05:41:00,1.5841,1.5842,1.5841,1.5841,24000000.0
2007-07-10 05:42:00,1.584,1.5841,1.5839,1.5841,24000000.0
2007-07-10 05:43:00,1.5839,1.584,1.5837,1.5837,24000000.0
2007-07-10 05:44:00,1.5838,1.5838,1.5837,1.5838,24000000.0
2007-07-10 05:45:00,1.5839,1.5839,1.5839,1.5839,24000000.0
2007-07-10 05:46:00,1.5838,1.5839,1.5838,1.5838,24000000.0
2007-07-10 05:47:00,1.5839,1.584,1.5838,1.5839,24000000.0
2007-07-10 05:49:00,1.584,1.584,1.5839,1.5839,24000000.0
2007-07-10 05:50:00,1.5841,1.5843,1.5839,1.5841,24000000.0
2007-07-10 05:51:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-07-10 05:52:00,1.5842,1.5842,1.5841,1.5841,24000000.0
2007-07-10 05:53:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-07-10 05:54:00,1.5844,1.5845,1.5843,1.5845,24000000.0
2007-07-10 05:55:00,1.5846,1.5846,1.5841,1.5841,24000000.0
2007-07-10 05:56:00,1.5842,1.5842,1.5841,1.5842,24000000.0
2007-07-10 05:57:00,1.584,1.5843,1.584,1.5843,24000000.0
2007-07-10 05:58:00,1.5842,1.5844,1.5842,1.5843,24000000.0
2007-07-10 05:59:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-07-10 06:00:00,1.5842,1.5842,1.5841,1.5842,24000000.0
2007-07-10 06:01:00,1.5841,1.5843,1.584,1.5842,24000000.0
2007-07-10 06:02:00,1.5843,1.5844,1.5841,1.5844,24000000.0
2007-07-10 06:03:00,1.5843,1.5844,1.5841,1.5841,24000000.0
2007-07-10 06:04:00,1.584,1.5842,1.584,1.5841,24000000.0
2007-07-10 06:05:00,1.5842,1.5842,1.584,1.5841,24000000.0
2007-07-10 06:06:00,1.584,1.5841,1.5839,1.5841,24000000.0
2007-07-10 06:07:00,1.5838,1.584,1.5838,1.5839,24000000.0
2007-07-10 06:08:00,1.5838,1.584,1.5838,1.5839,24000000.0
2007-07-10 06:09:00,1.584,1.5841,1.584,1.5841,24000000.0
2007-07-10 06:10:00,1.584,1.5841,1.584,1.584,24000000.0
2007-07-10 06:11:00,1.5841,1.5841,1.584,1.584,24000000.0
2007-07-10 06:12:00,1.5841,1.5842,1.584,1.5841,24000000.0
2007-07-10 06:13:00,1.5842,1.5843,1.5841,1.5842,24000000.0
2007-07-10 06:14:00,1.5843,1.5843,1.5841,1.5841,24000000.0
2007-07-10 06:15:00,1.5842,1.5843,1.5841,1.5843,24000000.0
2007-07-10 06:16:00,1.5841,1.5843,1.5841,1.5843,24000000.0
2007-07-10 06:17:00,1.5842,1.5843,1.5842,1.5843,24000000.0
2007-07-10 06:18:00,1.5844,1.5844,1.5843,1.5844,24000000.0
2007-07-10 06:19:00,1.5845,1.5845,1.5845,1.5845,24000000.0
2007-07-10 06:20:00,1.5846,1.5848,1.5846,1.5848,24000000.0
2007-07-10 06:21:00,1.5849,1.585,1.5849,1.5849,24000000.0
2007-07-10 06:22:00,1.585,1.585,1.5845,1.5845,24000000.0
2007-07-10 06:23:00,1.5846,1.5846,1.5844,1.5844,24000000.0
2007-07-10 06:24:00,1.5845,1.5848,1.5845,1.5847,24000000.0
2007-07-10 06:25:00,1.5848,1.5848,1.5847,1.5847,24000000.0
2007-07-10 06:26:00,1.5849,1.585,1.5848,1.585,24000000.0
2007-07-10 06:27:00,1.5849,1.5851,1.5849,1.5851,24000000.0
2007-07-10 06:28:00,1.585,1.5851,1.5849,1.5851,24000000.0
2007-07-10 06:29:00,1.585,1.5851,1.5849,1.5849,24000000.0
2007-07-10 06:30:00,1.585,1.585,1.5849,1.585,24000000.0
2007-07-10 06:31:00,1.5849,1.585,1.5849,1.5849,24000000.0
2007-07-10 06:33:00,1.5848,1.5853,1.5848,1.5853,24000000.0
2007-07-10 06:34:00,1.5852,1.5852,1.585,1.5852,24000000.0
2007-07-10 06:35:00,1.5851,1.5855,1.5851,1.5854,24000000.0
2007-07-10 06:36:00,1.5855,1.5859,1.5855,1.5858,24000000.0
2007-07-10 06:37:00,1.5861,1.5868,1.5859,1.5866,24000000.0
2007-07-10 06:38:00,1.5865,1.5866,1.5861,1.5866,24000000.0
2007-07-10 06:39:00,1.5865,1.5867,1.5864,1.5864,24000000.0
2007-07-10 06:40:00,1.5865,1.5866,1.5857,1.5857,24000000.0
2007-07-10 06:41:00,1.5856,1.5862,1.5855,1.5858,24000000.0
2007-07-10 06:42:00,1.5859,1.586,1.5858,1.586,24000000.0
2007-07-10 06:43:00,1.5861,1.5865,1.586,1.5865,24000000.0
2007-07-10 06:44:00,1.5867,1.5874,1.5866,1.5874,24000000.0
2007-07-10 06:45:00,1.5873,1.5875,1.5869,1.5869,24000000.0
2007-07-10 06:46:00,1.5868,1.5869,1.5867,1.5868,24000000.0
2007-07-10 06:47:00,1.5869,1.5869,1.5867,1.5868,24000000.0
2007-07-10 06:48:00,1.5871,1.5871,1.5867,1.5867,24000000.0
2007-07-10 06:49:00,1.5865,1.5867,1.5865,1.5865,24000000.0
2007-07-10 06:50:00,1.5866,1.5867,1.5865,1.5865,24000000.0
2007-07-10 06:51:00,1.5867,1.5867,1.5863,1.5863,24000000.0
2007-07-10 06:52:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-10 06:53:00,1.5862,1.5866,1.5862,1.5865,24000000.0
2007-07-10 06:54:00,1.5866,1.5871,1.5866,1.587,24000000.0
2007-07-10 06:55:00,1.5869,1.587,1.5868,1.5868,24000000.0
2007-07-10 06:56:00,1.5867,1.5867,1.5864,1.5866,24000000.0
2007-07-10 06:57:00,1.5867,1.5867,1.586,1.586,24000000.0
2007-07-10 06:58:00,1.5859,1.586,1.5859,1.586,24000000.0
2007-07-10 06:59:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-10 07:00:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-10 07:01:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-10 07:02:00,1.5859,1.5866,1.5859,1.586,24000000.0
2007-07-10 07:03:00,1.5861,1.5862,1.585,1.5852,24000000.0
2007-07-10 07:04:00,1.5853,1.5856,1.5849,1.5853,24000000.0
2007-07-10 07:05:00,1.5852,1.5859,1.585,1.5859,24000000.0
2007-07-10 07:06:00,1.586,1.5868,1.586,1.5867,24000000.0
2007-07-10 07:07:00,1.5868,1.5874,1.5866,1.5867,24000000.0
2007-07-10 07:08:00,1.5866,1.5867,1.5861,1.5863,24000000.0
2007-07-10 07:09:00,1.5862,1.5866,1.5862,1.5866,24000000.0
2007-07-10 07:10:00,1.5865,1.5869,1.5865,1.5866,24000000.0
2007-07-10 07:11:00,1.5865,1.5867,1.5864,1.5864,24000000.0
2007-07-10 07:12:00,1.5863,1.5869,1.5863,1.5867,24000000.0
2007-07-10 07:13:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-10 07:14:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-10 07:15:00,1.5866,1.5869,1.5865,1.5869,24000000.0
2007-07-10 07:16:00,1.5868,1.5868,1.5867,1.5868,24000000.0
2007-07-10 07:17:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-10 07:18:00,1.5867,1.587,1.5867,1.5868,24000000.0
2007-07-10 07:19:00,1.5869,1.5871,1.5867,1.5867,24000000.0
2007-07-10 07:20:00,1.5868,1.5869,1.5866,1.5868,24000000.0
2007-07-10 07:21:00,1.587,1.5871,1.5869,1.587,24000000.0
2007-07-10 07:22:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-07-10 07:23:00,1.587,1.587,1.5864,1.5864,24000000.0
2007-07-10 07:24:00,1.5863,1.5866,1.5862,1.5864,24000000.0
2007-07-10 07:25:00,1.5865,1.5865,1.5862,1.5862,24000000.0
2007-07-10 07:26:00,1.5863,1.5864,1.5862,1.5864,24000000.0
2007-07-10 07:27:00,1.5865,1.5865,1.5861,1.5862,24000000.0
2007-07-10 07:28:00,1.5861,1.5862,1.586,1.5862,24000000.0
2007-07-10 07:29:00,1.5863,1.5863,1.586,1.5862,24000000.0
2007-07-10 07:30:00,1.5861,1.5863,1.586,1.5862,24000000.0
2007-07-10 07:31:00,1.5861,1.5866,1.5861,1.5865,24000000.0
2007-07-10 07:32:00,1.5866,1.5867,1.586,1.5862,24000000.0
2007-07-10 07:33:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-10 07:34:00,1.5862,1.5862,1.5858,1.5859,24000000.0
2007-07-10 07:35:00,1.5858,1.5859,1.5856,1.5859,24000000.0
2007-07-10 07:36:00,1.586,1.5862,1.586,1.5862,24000000.0
2007-07-10 07:37:00,1.5863,1.5863,1.586,1.5861,24000000.0
2007-07-10 07:38:00,1.5864,1.5864,1.586,1.5862,24000000.0
2007-07-10 07:39:00,1.5861,1.5862,1.586,1.586,24000000.0
2007-07-10 07:40:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-10 07:41:00,1.5861,1.5862,1.5859,1.5859,24000000.0
2007-07-10 07:42:00,1.586,1.586,1.5855,1.5858,24000000.0
2007-07-10 07:43:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-10 07:44:00,1.586,1.586,1.5859,1.586,24000000.0
2007-07-10 07:45:00,1.5861,1.5861,1.5859,1.5861,24000000.0
2007-07-10 07:46:00,1.586,1.5862,1.586,1.5861,24000000.0
2007-07-10 07:47:00,1.5862,1.5863,1.5861,1.5862,24000000.0
2007-07-10 07:48:00,1.5864,1.5866,1.5863,1.5864,24000000.0
2007-07-10 07:49:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-10 07:50:00,1.5865,1.5866,1.5862,1.5862,24000000.0
2007-07-10 07:51:00,1.5863,1.5865,1.5862,1.5864,24000000.0
2007-07-10 07:52:00,1.5863,1.5864,1.5859,1.5864,24000000.0
2007-07-10 07:53:00,1.5863,1.5868,1.5863,1.5866,24000000.0
2007-07-10 07:54:00,1.5867,1.5867,1.5863,1.5864,24000000.0
2007-07-10 07:55:00,1.5865,1.5867,1.5864,1.5866,24000000.0
2007-07-10 07:56:00,1.5867,1.5871,1.5865,1.5867,24000000.0
2007-07-10 07:57:00,1.5866,1.5871,1.5866,1.5871,24000000.0
2007-07-10 07:58:00,1.587,1.587,1.5861,1.5862,24000000.0
2007-07-10 07:59:00,1.5863,1.5864,1.586,1.586,24000000.0
2007-07-10 08:00:00,1.5859,1.5861,1.5859,1.586,24000000.0
2007-07-10 08:01:00,1.5861,1.5863,1.586,1.5861,24000000.0
2007-07-10 08:02:00,1.586,1.5863,1.586,1.5863,24000000.0
2007-07-10 08:03:00,1.5864,1.5864,1.586,1.5861,24000000.0
2007-07-10 08:04:00,1.586,1.5862,1.586,1.586,24000000.0
2007-07-10 08:05:00,1.5861,1.5864,1.5861,1.5864,24000000.0
2007-07-10 08:06:00,1.5863,1.5864,1.5862,1.5863,24000000.0
2007-07-10 08:07:00,1.5861,1.5862,1.5859,1.5859,24000000.0
2007-07-10 08:08:00,1.5858,1.5862,1.5858,1.5862,24000000.0
2007-07-10 08:09:00,1.5861,1.5861,1.5859,1.586,24000000.0
2007-07-10 08:10:00,1.5862,1.5862,1.5861,1.5861,24000000.0
2007-07-10 08:11:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-10 08:12:00,1.5863,1.5864,1.5862,1.5864,24000000.0
2007-07-10 08:13:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-10 08:14:00,1.5864,1.5865,1.5863,1.5865,24000000.0
2007-07-10 08:15:00,1.5864,1.5864,1.5862,1.5864,24000000.0
2007-07-10 08:16:00,1.5863,1.5865,1.5862,1.5863,24000000.0
2007-07-10 08:17:00,1.5864,1.5865,1.5863,1.5863,24000000.0
2007-07-10 08:18:00,1.5864,1.5865,1.5863,1.5864,24000000.0
2007-07-10 08:19:00,1.5863,1.5866,1.5863,1.5863,24000000.0
2007-07-10 08:20:00,1.5862,1.5864,1.5859,1.5861,24000000.0
2007-07-10 08:21:00,1.586,1.5863,1.5858,1.5862,24000000.0
2007-07-10 08:22:00,1.586,1.5864,1.586,1.5862,24000000.0
2007-07-10 08:23:00,1.5861,1.5862,1.5859,1.5862,24000000.0
2007-07-10 08:24:00,1.5861,1.5865,1.5861,1.5864,24000000.0
2007-07-10 08:25:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-10 08:26:00,1.5863,1.5863,1.586,1.5863,24000000.0
2007-07-10 08:27:00,1.5864,1.5865,1.5863,1.5865,24000000.0
2007-07-10 08:28:00,1.5864,1.5866,1.5863,1.5864,24000000.0
2007-07-10 08:29:00,1.5865,1.5866,1.5864,1.5864,24000000.0
2007-07-10 08:30:00,1.5863,1.5866,1.5862,1.5865,24000000.0
2007-07-10 08:31:00,1.5864,1.5867,1.5864,1.5867,24000000.0
2007-07-10 08:32:00,1.5868,1.5868,1.5862,1.5866,24000000.0
2007-07-10 08:33:00,1.5865,1.5868,1.5863,1.5865,24000000.0
2007-07-10 08:34:00,1.5864,1.5869,1.5864,1.5867,24000000.0
2007-07-10 08:35:00,1.5868,1.5868,1.5861,1.5861,24000000.0
2007-07-10 08:36:00,1.5862,1.5863,1.5861,1.5863,24000000.0
2007-07-10 08:37:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-10 08:38:00,1.5864,1.5865,1.5862,1.5862,24000000.0
2007-07-10 08:39:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-10 08:40:00,1.5862,1.5864,1.586,1.5863,24000000.0
2007-07-10 08:41:00,1.5864,1.5864,1.586,1.5863,24000000.0
2007-07-10 08:42:00,1.5862,1.5863,1.5861,1.5863,24000000.0
2007-07-10 08:43:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-10 08:44:00,1.5861,1.5862,1.5861,1.5861,24000000.0
2007-07-10 08:45:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-10 08:46:00,1.586,1.586,1.5858,1.586,24000000.0
2007-07-10 08:47:00,1.5859,1.586,1.5854,1.5856,24000000.0
2007-07-10 08:48:00,1.5855,1.5858,1.5855,1.5858,24000000.0
2007-07-10 08:49:00,1.5859,1.5859,1.5856,1.5859,24000000.0
2007-07-10 08:50:00,1.586,1.586,1.5856,1.5857,24000000.0
2007-07-10 08:51:00,1.5856,1.5858,1.5851,1.5852,24000000.0
2007-07-10 08:52:00,1.5854,1.5857,1.5852,1.5857,24000000.0
2007-07-10 08:53:00,1.5856,1.5858,1.5853,1.5854,24000000.0
2007-07-10 08:54:00,1.5855,1.5856,1.5853,1.5853,24000000.0
2007-07-10 08:55:00,1.5854,1.5855,1.5851,1.5852,24000000.0
2007-07-10 08:56:00,1.5851,1.5855,1.5851,1.5854,24000000.0
2007-07-10 08:57:00,1.5853,1.5856,1.5851,1.5856,24000000.0
2007-07-10 08:58:00,1.5855,1.5857,1.5854,1.5854,24000000.0
2007-07-10 08:59:00,1.5856,1.5856,1.5855,1.5856,24000000.0
2007-07-10 09:00:00,1.5855,1.5859,1.5855,1.5859,24000000.0
2007-07-10 09:01:00,1.5858,1.586,1.5857,1.586,24000000.0
2007-07-10 09:02:00,1.5861,1.5861,1.5858,1.5858,24000000.0
2007-07-10 09:03:00,1.586,1.5861,1.5859,1.5861,24000000.0
2007-07-10 09:04:00,1.586,1.5862,1.586,1.5861,24000000.0
2007-07-10 09:05:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-10 09:06:00,1.5865,1.5867,1.5864,1.5866,24000000.0
2007-07-10 09:07:00,1.5867,1.5868,1.5865,1.5867,24000000.0
2007-07-10 09:08:00,1.5866,1.5867,1.5866,1.5867,24000000.0
2007-07-10 09:09:00,1.5868,1.587,1.5867,1.587,24000000.0
2007-07-10 09:10:00,1.5869,1.5869,1.5867,1.5867,24000000.0
2007-07-10 09:11:00,1.5868,1.5868,1.5866,1.5867,24000000.0
2007-07-10 09:12:00,1.5869,1.587,1.5867,1.5867,24000000.0
2007-07-10 09:13:00,1.5866,1.5867,1.5863,1.5865,24000000.0
2007-07-10 09:14:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-10 09:15:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-10 09:16:00,1.5861,1.5865,1.586,1.5863,24000000.0
2007-07-10 09:17:00,1.5864,1.5866,1.5862,1.5866,24000000.0
2007-07-10 09:18:00,1.5865,1.5866,1.5863,1.5864,24000000.0
2007-07-10 09:19:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-10 09:20:00,1.5864,1.5865,1.5859,1.5864,24000000.0
2007-07-10 09:21:00,1.5866,1.5868,1.5863,1.5868,24000000.0
2007-07-10 09:22:00,1.5869,1.587,1.5865,1.5866,24000000.0
2007-07-10 09:23:00,1.5865,1.5866,1.5864,1.5866,24000000.0
2007-07-10 09:24:00,1.5867,1.5868,1.5866,1.5866,24000000.0
2007-07-10 09:25:00,1.5865,1.5866,1.5864,1.5866,24000000.0
2007-07-10 09:26:00,1.5867,1.587,1.5862,1.5862,24000000.0
2007-07-10 09:27:00,1.5863,1.5868,1.5861,1.5866,24000000.0
2007-07-10 09:28:00,1.5865,1.5866,1.5864,1.5865,24000000.0
2007-07-10 09:29:00,1.5866,1.5867,1.5865,1.5866,24000000.0
2007-07-10 09:30:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-10 09:31:00,1.5869,1.5869,1.5865,1.5866,24000000.0
2007-07-10 09:32:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-10 09:33:00,1.5867,1.5869,1.5866,1.5869,24000000.0
2007-07-10 09:34:00,1.587,1.587,1.5866,1.5867,24000000.0
2007-07-10 09:35:00,1.5866,1.5867,1.5865,1.5865,24000000.0
2007-07-10 09:36:00,1.5862,1.5862,1.5859,1.586,24000000.0
2007-07-10 09:37:00,1.5862,1.5863,1.5858,1.5858,24000000.0
2007-07-10 09:38:00,1.5859,1.586,1.5858,1.5859,24000000.0
2007-07-10 09:39:00,1.586,1.5861,1.5858,1.586,24000000.0
2007-07-10 09:40:00,1.5861,1.5863,1.586,1.5862,24000000.0
2007-07-10 09:41:00,1.5863,1.5865,1.5862,1.5864,24000000.0
2007-07-10 09:42:00,1.5865,1.5865,1.5864,1.5865,24000000.0
2007-07-10 09:43:00,1.5866,1.5867,1.5865,1.5866,24000000.0
2007-07-10 09:44:00,1.5867,1.587,1.5866,1.5867,24000000.0
2007-07-10 09:45:00,1.5868,1.5868,1.5864,1.5865,24000000.0
2007-07-10 09:46:00,1.5864,1.5864,1.586,1.5861,24000000.0
2007-07-10 09:47:00,1.5862,1.5867,1.5862,1.5864,24000000.0
2007-07-10 09:48:00,1.5863,1.5866,1.5863,1.5865,24000000.0
2007-07-10 09:49:00,1.5864,1.5865,1.5861,1.5864,24000000.0
2007-07-10 09:50:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-10 09:51:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-10 09:52:00,1.5865,1.5865,1.5863,1.5865,24000000.0
2007-07-10 09:53:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-10 09:54:00,1.5866,1.5866,1.5862,1.5862,24000000.0
2007-07-10 09:55:00,1.5863,1.5864,1.5862,1.5863,24000000.0
2007-07-10 09:56:00,1.5864,1.5869,1.5863,1.5866,24000000.0
2007-07-10 09:57:00,1.5867,1.587,1.5861,1.5861,24000000.0
2007-07-10 09:58:00,1.5862,1.5863,1.586,1.5862,24000000.0
2007-07-10 09:59:00,1.5861,1.5863,1.5857,1.5863,24000000.0
2007-07-10 10:00:00,1.5862,1.5863,1.5859,1.5859,24000000.0
2007-07-10 10:01:00,1.586,1.5863,1.586,1.5861,24000000.0
2007-07-10 10:02:00,1.5862,1.5862,1.5858,1.5858,24000000.0
2007-07-10 10:03:00,1.5859,1.5859,1.5856,1.5856,24000000.0
2007-07-10 10:04:00,1.5855,1.5861,1.5855,1.586,24000000.0
2007-07-10 10:05:00,1.5861,1.5865,1.5861,1.5864,24000000.0
2007-07-10 10:06:00,1.5863,1.5864,1.5862,1.5862,24000000.0
2007-07-10 10:07:00,1.5863,1.5863,1.5859,1.586,24000000.0
2007-07-10 10:08:00,1.5859,1.586,1.5858,1.5859,24000000.0
2007-07-10 10:09:00,1.586,1.5862,1.5858,1.5862,24000000.0
2007-07-10 10:10:00,1.5864,1.5865,1.5862,1.5862,24000000.0
2007-07-10 10:11:00,1.5863,1.5867,1.5862,1.5865,24000000.0
2007-07-10 10:12:00,1.5862,1.5866,1.5862,1.5866,24000000.0
2007-07-10 10:13:00,1.5865,1.5865,1.5862,1.5864,24000000.0
2007-07-10 10:14:00,1.5863,1.5864,1.5861,1.5863,24000000.0
2007-07-10 10:15:00,1.5864,1.5866,1.5863,1.5866,24000000.0
2007-07-10 10:16:00,1.5865,1.5865,1.5862,1.5865,24000000.0
2007-07-10 10:17:00,1.5864,1.5867,1.5864,1.5864,24000000.0
2007-07-10 10:18:00,1.5865,1.5866,1.5863,1.5865,24000000.0
2007-07-10 10:19:00,1.5864,1.5869,1.5864,1.5866,24000000.0
2007-07-10 10:20:00,1.5867,1.5872,1.5867,1.5871,24000000.0
2007-07-10 10:21:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-10 10:22:00,1.587,1.5873,1.587,1.5872,24000000.0
2007-07-10 10:23:00,1.5873,1.5876,1.5872,1.5876,24000000.0
2007-07-10 10:24:00,1.5875,1.5878,1.5873,1.5876,24000000.0
2007-07-10 10:25:00,1.5877,1.5881,1.5875,1.5879,24000000.0
2007-07-10 10:26:00,1.588,1.588,1.5875,1.5877,24000000.0
2007-07-10 10:27:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-07-10 10:28:00,1.5875,1.588,1.5874,1.5878,24000000.0
2007-07-10 10:29:00,1.5879,1.588,1.5878,1.5878,24000000.0
2007-07-10 10:30:00,1.5877,1.5879,1.5874,1.5877,24000000.0
2007-07-10 10:31:00,1.5876,1.5877,1.5876,1.5876,24000000.0
2007-07-10 10:32:00,1.5877,1.5878,1.5875,1.5877,24000000.0
2007-07-10 10:33:00,1.5878,1.5881,1.5877,1.5878,24000000.0
2007-07-10 10:34:00,1.5879,1.5881,1.5877,1.5879,24000000.0
2007-07-10 10:35:00,1.588,1.5881,1.5878,1.5879,24000000.0
2007-07-10 10:36:00,1.588,1.588,1.5877,1.5878,24000000.0
2007-07-10 10:37:00,1.5879,1.5884,1.5878,1.588,24000000.0
2007-07-10 10:38:00,1.5879,1.5879,1.5875,1.5876,24000000.0
2007-07-10 10:39:00,1.5875,1.5877,1.5874,1.5875,24000000.0
2007-07-10 10:40:00,1.5873,1.5874,1.5871,1.5874,24000000.0
2007-07-10 10:41:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-10 10:42:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-10 10:43:00,1.5871,1.5871,1.5868,1.5871,24000000.0
2007-07-10 10:44:00,1.5872,1.5872,1.5871,1.5872,24000000.0
2007-07-10 10:45:00,1.5873,1.5874,1.5872,1.5873,24000000.0
2007-07-10 10:46:00,1.5874,1.5874,1.5871,1.5872,24000000.0
2007-07-10 10:47:00,1.5873,1.5873,1.5871,1.5871,24000000.0
2007-07-10 10:48:00,1.5872,1.5873,1.587,1.5872,24000000.0
2007-07-10 10:49:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-10 10:50:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-10 10:51:00,1.5875,1.5876,1.5872,1.5872,24000000.0
2007-07-10 10:52:00,1.5871,1.5872,1.587,1.5871,24000000.0
2007-07-10 10:53:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-10 10:54:00,1.587,1.5873,1.5869,1.5873,24000000.0
2007-07-10 10:55:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-10 10:56:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-10 10:57:00,1.5872,1.5873,1.5871,1.5872,24000000.0
2007-07-10 10:58:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-10 10:59:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-10 11:00:00,1.5873,1.5874,1.5871,1.5874,24000000.0
2007-07-10 11:01:00,1.5873,1.5875,1.5873,1.5874,24000000.0
2007-07-10 11:02:00,1.5875,1.5878,1.5875,1.5877,24000000.0
2007-07-10 11:03:00,1.5879,1.5879,1.5877,1.5879,24000000.0
2007-07-10 11:04:00,1.588,1.5883,1.588,1.5881,24000000.0
2007-07-10 11:05:00,1.588,1.588,1.5877,1.5879,24000000.0
2007-07-10 11:06:00,1.5878,1.5878,1.5878,1.5878,24000000.0
2007-07-10 11:07:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-10 11:08:00,1.5876,1.5878,1.5875,1.5876,24000000.0
2007-07-10 11:09:00,1.5877,1.5877,1.5875,1.5875,24000000.0
2007-07-10 11:10:00,1.5876,1.5877,1.5875,1.5877,24000000.0
2007-07-10 11:11:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-07-10 11:12:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-10 11:14:00,1.5876,1.5878,1.5876,1.5877,24000000.0
2007-07-10 11:15:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-10 11:16:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-10 11:17:00,1.5874,1.5876,1.5873,1.5876,24000000.0
2007-07-10 11:18:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-10 11:19:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-10 11:20:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-10 11:21:00,1.5875,1.5876,1.5874,1.5875,24000000.0
2007-07-10 11:22:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-10 11:23:00,1.5874,1.5876,1.5873,1.5875,24000000.0
2007-07-10 11:24:00,1.5876,1.5877,1.5875,1.5876,24000000.0
2007-07-10 11:26:00,1.5877,1.5879,1.5876,1.5876,24000000.0
2007-07-10 11:27:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-10 11:28:00,1.5876,1.5878,1.5875,1.5878,24000000.0
2007-07-10 11:29:00,1.5877,1.5877,1.5875,1.5876,24000000.0
2007-07-10 11:30:00,1.5875,1.5876,1.5874,1.5876,24000000.0
2007-07-10 11:31:00,1.5875,1.5876,1.5874,1.5875,24000000.0
2007-07-10 11:32:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-10 11:33:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-10 11:34:00,1.5872,1.5874,1.5872,1.5873,24000000.0
2007-07-10 11:35:00,1.5872,1.5874,1.5872,1.5874,24000000.0
2007-07-10 11:37:00,1.5875,1.5875,1.5872,1.5872,24000000.0
2007-07-10 11:38:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-10 11:40:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-07-10 11:41:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-07-10 11:42:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-10 11:43:00,1.5876,1.5876,1.5875,1.5875,24000000.0
2007-07-10 11:44:00,1.5876,1.5878,1.5875,1.5878,24000000.0
2007-07-10 11:45:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-10 11:46:00,1.5876,1.5876,1.5875,1.5876,24000000.0
2007-07-10 11:47:00,1.5875,1.5875,1.5875,1.5875,24000000.0
2007-07-10 11:48:00,1.5876,1.5876,1.5873,1.5873,24000000.0
2007-07-10 11:49:00,1.5874,1.5876,1.5874,1.5875,24000000.0
2007-07-10 11:50:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-10 11:51:00,1.5873,1.5874,1.5872,1.5873,24000000.0
2007-07-10 11:52:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-10 11:53:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-10 11:54:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-10 11:55:00,1.5873,1.5875,1.5872,1.5873,24000000.0
2007-07-10 11:56:00,1.5872,1.5876,1.5869,1.5869,24000000.0
2007-07-10 11:57:00,1.5868,1.5877,1.5868,1.5871,24000000.0
2007-07-10 11:58:00,1.587,1.5871,1.5869,1.5871,24000000.0
2007-07-10 11:59:00,1.5872,1.5876,1.587,1.5876,24000000.0
2007-07-10 12:00:00,1.5875,1.5875,1.5873,1.5875,24000000.0
2007-07-10 12:01:00,1.5876,1.5877,1.5874,1.5877,24000000.0
2007-07-10 12:02:00,1.5876,1.5878,1.5874,1.5874,24000000.0
2007-07-10 12:03:00,1.5873,1.5874,1.5871,1.5871,24000000.0
2007-07-10 12:04:00,1.587,1.5874,1.587,1.5871,24000000.0
2007-07-10 12:05:00,1.5872,1.5873,1.587,1.5873,24000000.0
2007-07-10 12:06:00,1.5872,1.5873,1.587,1.5871,24000000.0
2007-07-10 12:07:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-10 12:08:00,1.5868,1.5869,1.5866,1.5868,24000000.0
2007-07-10 12:09:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-10 12:10:00,1.5867,1.5868,1.5864,1.5866,24000000.0
2007-07-10 12:11:00,1.5867,1.5869,1.5866,1.5868,24000000.0
2007-07-10 12:12:00,1.5867,1.5867,1.5866,1.5867,24000000.0
2007-07-10 12:13:00,1.5866,1.5867,1.5865,1.5867,24000000.0
2007-07-10 12:14:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2007-07-10 12:15:00,1.5864,1.5864,1.586,1.5861,24000000.0
2007-07-10 12:16:00,1.5863,1.5865,1.5862,1.5865,24000000.0
2007-07-10 12:17:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-10 12:18:00,1.5866,1.5866,1.5863,1.5863,24000000.0
2007-07-10 12:19:00,1.5864,1.5866,1.5862,1.5863,24000000.0
2007-07-10 12:20:00,1.5864,1.5864,1.5861,1.5863,24000000.0
2007-07-10 12:21:00,1.5862,1.5865,1.5862,1.5864,24000000.0
2007-07-10 12:22:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-10 12:23:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-10 12:24:00,1.5865,1.5866,1.5864,1.5866,24000000.0
2007-07-10 12:25:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-10 12:26:00,1.5866,1.5866,1.5864,1.5865,24000000.0
2007-07-10 12:27:00,1.5864,1.5865,1.5863,1.5863,24000000.0
2007-07-10 12:28:00,1.5864,1.5867,1.5863,1.5866,24000000.0
2007-07-10 12:29:00,1.5865,1.5868,1.5864,1.5866,24000000.0
2007-07-10 12:31:00,1.5865,1.587,1.5865,1.5868,24000000.0
2007-07-10 12:32:00,1.5869,1.587,1.5867,1.5867,24000000.0
2007-07-10 12:33:00,1.5868,1.5869,1.5867,1.5869,24000000.0
2007-07-10 12:34:00,1.5871,1.5872,1.5869,1.5872,24000000.0
2007-07-10 12:35:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-10 12:36:00,1.5871,1.5872,1.5866,1.5869,24000000.0
2007-07-10 12:37:00,1.5868,1.587,1.5867,1.5867,24000000.0
2007-07-10 12:38:00,1.5866,1.5868,1.5866,1.5867,24000000.0
2007-07-10 12:39:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-10 12:40:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-10 12:41:00,1.5868,1.5868,1.5865,1.5865,24000000.0
2007-07-10 12:42:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-10 12:43:00,1.5865,1.5865,1.5864,1.5865,24000000.0
2007-07-10 12:44:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-10 12:45:00,1.5864,1.5865,1.5863,1.5864,24000000.0
2007-07-10 12:46:00,1.5865,1.5866,1.5864,1.5864,24000000.0
2007-07-10 12:47:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-10 12:48:00,1.586,1.5865,1.586,1.5865,24000000.0
2007-07-10 12:49:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-10 12:50:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-10 12:51:00,1.5866,1.5868,1.5864,1.5868,24000000.0
2007-07-10 12:52:00,1.5869,1.587,1.5867,1.5867,24000000.0
2007-07-10 12:53:00,1.5868,1.5868,1.5867,1.5867,24000000.0
2007-07-10 12:54:00,1.5866,1.5867,1.5865,1.5866,24000000.0
2007-07-10 12:55:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-10 12:56:00,1.5865,1.5869,1.5865,1.5869,24000000.0
2007-07-10 12:57:00,1.587,1.5872,1.5866,1.5866,24000000.0
2007-07-10 12:58:00,1.5867,1.587,1.5867,1.5868,24000000.0
2007-07-10 12:59:00,1.5869,1.5869,1.5867,1.5868,24000000.0
2007-07-10 13:00:00,1.5866,1.587,1.5866,1.587,24000000.0
2007-07-10 13:01:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-10 13:03:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-10 13:04:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-10 13:05:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-10 13:06:00,1.5871,1.5871,1.5864,1.5864,24000000.0
2007-07-10 13:07:00,1.5863,1.5866,1.5863,1.5865,24000000.0
2007-07-10 13:08:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-10 13:09:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-10 13:11:00,1.5867,1.5868,1.5867,1.5868,24000000.0
2007-07-10 13:12:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-10 13:13:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-10 13:14:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-10 13:15:00,1.5869,1.5869,1.5868,1.5869,24000000.0
2007-07-10 13:16:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-10 13:17:00,1.5867,1.5867,1.5866,1.5866,24000000.0
2007-07-10 13:19:00,1.5867,1.5868,1.5865,1.5866,24000000.0
2007-07-10 13:20:00,1.5865,1.5865,1.5858,1.5858,24000000.0
2007-07-10 13:21:00,1.5859,1.5859,1.5855,1.5858,24000000.0
2007-07-10 13:22:00,1.5859,1.586,1.5858,1.5859,24000000.0
2007-07-10 13:23:00,1.5858,1.5859,1.5856,1.5858,24000000.0
2007-07-10 13:24:00,1.5859,1.5859,1.5858,1.5858,24000000.0
2007-07-10 13:25:00,1.5857,1.5859,1.5857,1.5858,24000000.0
2007-07-10 13:26:00,1.5857,1.5859,1.5855,1.5858,24000000.0
2007-07-10 13:27:00,1.5859,1.5861,1.5859,1.586,24000000.0
2007-07-10 13:28:00,1.5861,1.5865,1.586,1.5865,24000000.0
2007-07-10 13:29:00,1.5864,1.5865,1.5862,1.5862,24000000.0
2007-07-10 13:30:00,1.586,1.5862,1.586,1.586,24000000.0
2007-07-10 13:31:00,1.5859,1.586,1.5858,1.5859,24000000.0
2007-07-10 13:32:00,1.586,1.5861,1.5859,1.5861,24000000.0
2007-07-10 13:33:00,1.5862,1.5863,1.586,1.5861,24000000.0
2007-07-10 13:34:00,1.586,1.5861,1.5858,1.586,24000000.0
2007-07-10 13:35:00,1.5859,1.586,1.5854,1.5856,24000000.0
2007-07-10 13:36:00,1.5855,1.5861,1.5854,1.586,24000000.0
2007-07-10 13:37:00,1.5861,1.5862,1.5859,1.586,24000000.0
2007-07-10 13:38:00,1.5861,1.5865,1.5861,1.5864,24000000.0
2007-07-10 13:39:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-10 13:40:00,1.5864,1.5869,1.5864,1.5869,24000000.0
2007-07-10 13:41:00,1.5868,1.5871,1.5868,1.5871,24000000.0
2007-07-10 13:42:00,1.587,1.5872,1.587,1.5871,24000000.0
2007-07-10 13:43:00,1.587,1.5871,1.5869,1.5871,24000000.0
2007-07-10 13:44:00,1.587,1.5873,1.587,1.5871,24000000.0
2007-07-10 13:45:00,1.5873,1.5877,1.5872,1.5872,24000000.0
2007-07-10 13:46:00,1.5873,1.5874,1.5868,1.5868,24000000.0
2007-07-10 13:47:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-10 13:48:00,1.5868,1.5873,1.5865,1.5871,24000000.0
2007-07-10 13:49:00,1.5872,1.5877,1.5871,1.5877,24000000.0
2007-07-10 13:50:00,1.5876,1.5877,1.5874,1.5876,24000000.0
2007-07-10 13:51:00,1.5875,1.5876,1.5873,1.5874,24000000.0
2007-07-10 13:52:00,1.5875,1.5875,1.5872,1.5873,24000000.0
2007-07-10 13:53:00,1.5874,1.5877,1.5873,1.5876,24000000.0
2007-07-10 13:54:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-10 13:55:00,1.5878,1.5879,1.5877,1.5878,24000000.0
2007-07-10 13:56:00,1.5877,1.5878,1.5876,1.5878,24000000.0
2007-07-10 13:57:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-10 13:58:00,1.5877,1.5878,1.5875,1.5877,24000000.0
2007-07-10 13:59:00,1.5876,1.5877,1.5873,1.5874,24000000.0
2007-07-10 14:00:00,1.5873,1.5875,1.5872,1.5875,24000000.0
2007-07-10 14:01:00,1.5874,1.5876,1.5872,1.5873,24000000.0
2007-07-10 14:02:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-10 14:03:00,1.5873,1.5873,1.587,1.5873,24000000.0
2007-07-10 14:04:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-10 14:05:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-10 14:06:00,1.5873,1.5874,1.5868,1.587,24000000.0
2007-07-10 14:07:00,1.5869,1.5874,1.5869,1.587,24000000.0
2007-07-10 14:08:00,1.5871,1.5877,1.587,1.5875,24000000.0
2007-07-10 14:09:00,1.5873,1.5877,1.5873,1.5876,24000000.0
2007-07-10 14:10:00,1.5875,1.5878,1.5874,1.5875,24000000.0
2007-07-10 14:11:00,1.5874,1.5877,1.5874,1.5875,24000000.0
2007-07-10 14:12:00,1.5876,1.5879,1.5875,1.5876,24000000.0
2007-07-10 14:13:00,1.5877,1.5881,1.5877,1.5881,24000000.0
2007-07-10 14:14:00,1.588,1.588,1.5871,1.5871,24000000.0
2007-07-10 14:15:00,1.587,1.5872,1.587,1.5872,24000000.0
2007-07-10 14:16:00,1.5873,1.588,1.5873,1.5875,24000000.0
2007-07-10 14:17:00,1.5878,1.5882,1.5874,1.5882,24000000.0
2007-07-10 14:18:00,1.5883,1.5883,1.5879,1.5879,24000000.0
2007-07-10 14:19:00,1.5878,1.5881,1.5876,1.588,24000000.0
2007-07-10 14:20:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-10 14:21:00,1.5882,1.5882,1.5878,1.5879,24000000.0
2007-07-10 14:22:00,1.5878,1.5885,1.5878,1.5884,24000000.0
2007-07-10 14:23:00,1.5883,1.5886,1.5883,1.5886,24000000.0
2007-07-10 14:24:00,1.5885,1.5887,1.5885,1.5887,24000000.0
2007-07-10 14:25:00,1.5886,1.5887,1.5884,1.5885,24000000.0
2007-07-10 14:26:00,1.5884,1.5887,1.5881,1.5885,24000000.0
2007-07-10 14:27:00,1.5884,1.5884,1.5879,1.5881,24000000.0
2007-07-10 14:28:00,1.588,1.5882,1.5879,1.5881,24000000.0
2007-07-10 14:29:00,1.5882,1.5884,1.5881,1.5882,24000000.0
2007-07-10 14:30:00,1.5883,1.5884,1.5882,1.5884,24000000.0
2007-07-10 14:31:00,1.5882,1.5883,1.588,1.5881,24000000.0
2007-07-10 14:32:00,1.5882,1.5883,1.588,1.588,24000000.0
2007-07-10 14:33:00,1.5881,1.5882,1.5878,1.5878,24000000.0
2007-07-10 14:34:00,1.5879,1.5879,1.5878,1.5878,24000000.0
2007-07-10 14:35:00,1.5877,1.5878,1.5874,1.5874,24000000.0
2007-07-10 14:36:00,1.5875,1.5876,1.5872,1.5872,24000000.0
2007-07-10 14:37:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-10 14:38:00,1.5873,1.5877,1.5873,1.5876,24000000.0
2007-07-10 14:39:00,1.5877,1.5878,1.5873,1.5876,24000000.0
2007-07-10 14:40:00,1.5877,1.5877,1.5876,1.5877,24000000.0
2007-07-10 14:41:00,1.5876,1.5876,1.5874,1.5876,24000000.0
2007-07-10 14:42:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-10 14:43:00,1.5875,1.5877,1.5875,1.5875,24000000.0
2007-07-10 14:44:00,1.5876,1.5879,1.5874,1.5874,24000000.0
2007-07-10 14:45:00,1.5875,1.5879,1.5875,1.5879,24000000.0
2007-07-10 14:46:00,1.588,1.5883,1.5878,1.5882,24000000.0
2007-07-10 14:47:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-10 14:48:00,1.5882,1.5883,1.5875,1.5876,24000000.0
2007-07-10 14:49:00,1.5877,1.5877,1.5875,1.5877,24000000.0
2007-07-10 14:50:00,1.5878,1.5878,1.5875,1.5876,24000000.0
2007-07-10 14:51:00,1.5877,1.5878,1.5877,1.5877,24000000.0
2007-07-10 14:52:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-10 14:53:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-10 14:54:00,1.5885,1.5887,1.5884,1.5886,24000000.0
2007-07-10 14:55:00,1.5885,1.5889,1.5885,1.5888,24000000.0
2007-07-10 14:56:00,1.5889,1.5889,1.5883,1.5887,24000000.0
2007-07-10 14:57:00,1.5888,1.5889,1.5883,1.5883,24000000.0
2007-07-10 14:58:00,1.5881,1.5886,1.5881,1.5885,24000000.0
2007-07-10 14:59:00,1.5886,1.5887,1.5884,1.5885,24000000.0
2007-07-10 15:00:00,1.5886,1.5886,1.5881,1.5883,24000000.0
2007-07-10 15:01:00,1.5884,1.5885,1.5883,1.5885,24000000.0
2007-07-10 15:02:00,1.5886,1.5887,1.588,1.588,24000000.0
2007-07-10 15:03:00,1.5882,1.5885,1.5882,1.5883,24000000.0
2007-07-10 15:04:00,1.5884,1.5886,1.5882,1.5885,24000000.0
2007-07-10 15:05:00,1.5884,1.5885,1.5881,1.5882,24000000.0
2007-07-10 15:06:00,1.5883,1.5884,1.588,1.5881,24000000.0
2007-07-10 15:07:00,1.588,1.5886,1.588,1.5885,24000000.0
2007-07-10 15:08:00,1.5886,1.5888,1.5885,1.5886,24000000.0
2007-07-10 15:09:00,1.5885,1.5885,1.5884,1.5885,24000000.0
2007-07-10 15:10:00,1.5884,1.5887,1.5879,1.5879,24000000.0
2007-07-10 15:11:00,1.588,1.5882,1.5879,1.5881,24000000.0
2007-07-10 15:12:00,1.5882,1.5882,1.5877,1.5877,24000000.0
2007-07-10 15:13:00,1.5878,1.5883,1.5878,1.5882,24000000.0
2007-07-10 15:14:00,1.5883,1.5885,1.5882,1.5885,24000000.0
2007-07-10 15:15:00,1.5884,1.5897,1.5884,1.5895,24000000.0
2007-07-10 15:16:00,1.5894,1.5896,1.5891,1.5892,24000000.0
2007-07-10 15:17:00,1.5893,1.5898,1.5893,1.5897,24000000.0
2007-07-10 15:18:00,1.5894,1.59,1.5894,1.5899,24000000.0
2007-07-10 15:19:00,1.5904,1.5905,1.5901,1.5901,24000000.0
2007-07-10 15:20:00,1.5904,1.5908,1.59,1.5906,24000000.0
2007-07-10 15:21:00,1.5905,1.5906,1.5903,1.5904,24000000.0
2007-07-10 15:22:00,1.5903,1.5908,1.5901,1.5902,24000000.0
2007-07-10 15:23:00,1.5903,1.5903,1.5898,1.5899,24000000.0
2007-07-10 15:24:00,1.5902,1.5904,1.5895,1.5898,24000000.0
2007-07-10 15:25:00,1.5899,1.5903,1.5897,1.59,24000000.0
2007-07-10 15:26:00,1.5902,1.5903,1.59,1.5903,24000000.0
2007-07-10 15:27:00,1.5902,1.5906,1.5901,1.5901,24000000.0
2007-07-10 15:28:00,1.5902,1.5903,1.59,1.5903,24000000.0
2007-07-10 15:29:00,1.5902,1.5905,1.59,1.5902,24000000.0
2007-07-10 15:30:00,1.5901,1.5903,1.5899,1.5899,24000000.0
2007-07-10 15:31:00,1.59,1.5901,1.59,1.5901,24000000.0
2007-07-10 15:32:00,1.5902,1.5903,1.5901,1.5902,24000000.0
2007-07-10 15:33:00,1.5903,1.5903,1.5899,1.5901,24000000.0
2007-07-10 15:34:00,1.5902,1.5907,1.5902,1.5906,24000000.0
2007-07-10 15:35:00,1.5903,1.5906,1.5902,1.5902,24000000.0
2007-07-10 15:36:00,1.5903,1.5908,1.5903,1.5907,24000000.0
2007-07-10 15:37:00,1.5906,1.5907,1.5902,1.5904,24000000.0
2007-07-10 15:38:00,1.5903,1.5907,1.5903,1.5906,24000000.0
2007-07-10 15:39:00,1.5905,1.5906,1.5901,1.5906,24000000.0
2007-07-10 15:40:00,1.5907,1.5909,1.5906,1.5907,24000000.0
2007-07-10 15:41:00,1.5908,1.591,1.5908,1.5909,24000000.0
2007-07-10 15:42:00,1.5908,1.5916,1.5908,1.5913,24000000.0
2007-07-10 15:43:00,1.5914,1.5915,1.5911,1.5915,24000000.0
2007-07-10 15:44:00,1.5917,1.5921,1.5917,1.5918,24000000.0
2007-07-10 15:45:00,1.5916,1.5917,1.5913,1.5916,24000000.0
2007-07-10 15:46:00,1.5918,1.5918,1.5915,1.5915,24000000.0
2007-07-10 15:47:00,1.5916,1.5918,1.5912,1.5914,24000000.0
2007-07-10 15:48:00,1.5912,1.5919,1.5912,1.5919,24000000.0
2007-07-10 15:49:00,1.5921,1.5922,1.5919,1.5919,24000000.0
2007-07-10 15:50:00,1.592,1.5926,1.592,1.5926,24000000.0
2007-07-10 15:51:00,1.5925,1.5936,1.5925,1.5936,24000000.0
2007-07-10 15:52:00,1.5935,1.5935,1.5928,1.5932,24000000.0
2007-07-10 15:53:00,1.5931,1.5931,1.5924,1.5926,24000000.0
2007-07-10 15:54:00,1.5924,1.5926,1.5923,1.5925,24000000.0
2007-07-10 15:55:00,1.5926,1.5928,1.5923,1.5923,24000000.0
2007-07-10 15:56:00,1.5924,1.5929,1.5924,1.5928,24000000.0
2007-07-10 15:57:00,1.5929,1.5929,1.5926,1.5928,24000000.0
2007-07-10 15:58:00,1.5929,1.5929,1.5923,1.5927,24000000.0
2007-07-10 15:59:00,1.5929,1.593,1.5926,1.5928,24000000.0
2007-07-10 16:00:00,1.5929,1.5929,1.5925,1.5927,24000000.0
2007-07-10 16:01:00,1.5928,1.5931,1.5927,1.5929,24000000.0
2007-07-10 16:02:00,1.593,1.593,1.5921,1.5923,24000000.0
2007-07-10 16:03:00,1.5924,1.5925,1.5922,1.5922,24000000.0
2007-07-10 16:04:00,1.5923,1.5927,1.5922,1.5923,24000000.0
2007-07-10 16:05:00,1.5924,1.5927,1.5923,1.5925,24000000.0
2007-07-10 16:06:00,1.5924,1.5926,1.5923,1.5926,24000000.0
2007-07-10 16:07:00,1.5925,1.5926,1.5923,1.5925,24000000.0
2007-07-10 16:08:00,1.5924,1.5924,1.5921,1.5924,24000000.0
2007-07-10 16:09:00,1.5923,1.5927,1.5923,1.5926,24000000.0
2007-07-10 16:10:00,1.5925,1.5926,1.5924,1.5926,24000000.0
2007-07-10 16:11:00,1.5925,1.5925,1.5923,1.5923,24000000.0
2007-07-10 16:12:00,1.5924,1.5924,1.5923,1.5923,24000000.0
2007-07-10 16:13:00,1.5922,1.5922,1.5921,1.5921,24000000.0
2007-07-10 16:14:00,1.5922,1.5923,1.5919,1.5921,24000000.0
2007-07-10 16:15:00,1.592,1.5921,1.5919,1.5919,24000000.0
2007-07-10 16:16:00,1.592,1.5921,1.5919,1.592,24000000.0
2007-07-10 16:17:00,1.5921,1.5921,1.592,1.5921,24000000.0
2007-07-10 16:18:00,1.592,1.5924,1.592,1.5924,24000000.0
2007-07-10 16:19:00,1.5923,1.5923,1.5921,1.5922,24000000.0
2007-07-10 16:20:00,1.5923,1.5927,1.5922,1.5925,24000000.0
2007-07-10 16:21:00,1.5924,1.5926,1.5922,1.5923,24000000.0
2007-07-10 16:22:00,1.5924,1.5925,1.5923,1.5923,24000000.0
2007-07-10 16:23:00,1.5924,1.5925,1.5924,1.5925,24000000.0
2007-07-10 16:24:00,1.5924,1.5924,1.5923,1.5923,24000000.0
2007-07-10 16:25:00,1.5924,1.5924,1.5922,1.5923,24000000.0
2007-07-10 16:26:00,1.5921,1.5924,1.592,1.5924,24000000.0
2007-07-10 16:27:00,1.5925,1.5927,1.5923,1.5924,24000000.0
2007-07-10 16:28:00,1.5923,1.5924,1.5922,1.5924,24000000.0
2007-07-10 16:29:00,1.5923,1.5925,1.5923,1.5925,24000000.0
2007-07-10 16:30:00,1.5924,1.5926,1.5924,1.5925,24000000.0
2007-07-10 16:31:00,1.5926,1.5929,1.5926,1.5929,24000000.0
2007-07-10 16:32:00,1.593,1.5934,1.5929,1.5934,24000000.0
2007-07-10 16:33:00,1.5933,1.5941,1.5933,1.594,24000000.0
2007-07-10 16:34:00,1.5939,1.5941,1.5937,1.5941,24000000.0
2007-07-10 16:35:00,1.5944,1.5944,1.5937,1.594,24000000.0
2007-07-10 16:36:00,1.5938,1.5939,1.5936,1.5937,24000000.0
2007-07-10 16:37:00,1.5939,1.5942,1.5938,1.5941,24000000.0
2007-07-10 16:38:00,1.5942,1.5942,1.594,1.5941,24000000.0
2007-07-10 16:39:00,1.5942,1.5943,1.5937,1.5937,24000000.0
2007-07-10 16:40:00,1.5938,1.594,1.5936,1.5936,24000000.0
2007-07-10 16:41:00,1.5937,1.5939,1.5936,1.5937,24000000.0
2007-07-10 16:42:00,1.5935,1.5937,1.5933,1.5936,24000000.0
2007-07-10 16:43:00,1.5935,1.5937,1.5934,1.5935,24000000.0
2007-07-10 16:44:00,1.5934,1.5936,1.5934,1.5935,24000000.0
2007-07-10 16:45:00,1.5934,1.5941,1.5934,1.594,24000000.0
2007-07-10 16:46:00,1.5939,1.5942,1.5936,1.5942,24000000.0
2007-07-10 16:48:00,1.5932,1.5932,1.5928,1.5931,24000000.0
2007-07-10 16:49:00,1.593,1.5932,1.5926,1.593,24000000.0
2007-07-10 16:50:00,1.5931,1.5937,1.593,1.5937,24000000.0
2007-07-10 16:51:00,1.5935,1.594,1.5934,1.5937,24000000.0
2007-07-10 16:52:00,1.5935,1.5935,1.5929,1.5931,24000000.0
2007-07-10 16:53:00,1.5929,1.5932,1.5928,1.5928,24000000.0
2007-07-10 16:54:00,1.5929,1.5931,1.5927,1.5928,24000000.0
2007-07-10 16:55:00,1.5927,1.5927,1.5923,1.5924,24000000.0
2007-07-10 16:56:00,1.5923,1.5924,1.5919,1.5922,24000000.0
2007-07-10 16:57:00,1.592,1.5923,1.592,1.592,24000000.0
2007-07-10 16:58:00,1.5919,1.5921,1.5917,1.5921,24000000.0
2007-07-10 16:59:00,1.5923,1.5923,1.5916,1.5918,24000000.0
2007-07-10 17:00:00,1.5916,1.5918,1.5914,1.5915,24000000.0
2007-07-10 17:01:00,1.5913,1.5916,1.5913,1.5914,24000000.0
2007-07-10 17:02:00,1.5915,1.5916,1.5915,1.5915,24000000.0
2007-07-10 17:03:00,1.5918,1.5919,1.5917,1.5919,24000000.0
2007-07-10 17:04:00,1.5917,1.5918,1.5916,1.5917,24000000.0
2007-07-10 17:05:00,1.5918,1.5918,1.5915,1.5916,24000000.0
2007-07-10 17:06:00,1.5917,1.592,1.5916,1.5917,24000000.0
2007-07-10 17:07:00,1.5919,1.5919,1.5915,1.5916,24000000.0
2007-07-10 17:08:00,1.5915,1.5921,1.5914,1.5921,24000000.0
2007-07-10 17:09:00,1.5922,1.5922,1.5914,1.5917,24000000.0
2007-07-10 17:10:00,1.5915,1.5917,1.5914,1.5914,24000000.0
2007-07-10 17:11:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-07-10 17:12:00,1.5914,1.5917,1.5914,1.5916,24000000.0
2007-07-10 17:13:00,1.5915,1.5916,1.5915,1.5916,24000000.0
2007-07-10 17:14:00,1.5917,1.5917,1.5915,1.5917,24000000.0
2007-07-10 17:15:00,1.5915,1.5919,1.5915,1.5918,24000000.0
2007-07-10 17:16:00,1.5917,1.5917,1.5912,1.5912,24000000.0
2007-07-10 17:17:00,1.5911,1.5914,1.591,1.5912,24000000.0
2007-07-10 17:18:00,1.5911,1.5914,1.5911,1.5913,24000000.0
2007-07-10 17:19:00,1.5915,1.5915,1.5909,1.591,24000000.0
2007-07-10 17:20:00,1.5912,1.5915,1.5912,1.5915,24000000.0
2007-07-10 17:21:00,1.5913,1.5915,1.5912,1.5913,24000000.0
2007-07-10 17:22:00,1.5914,1.5914,1.5909,1.5909,24000000.0
2007-07-10 17:23:00,1.5908,1.5911,1.5907,1.5909,24000000.0
2007-07-10 17:24:00,1.591,1.5913,1.5909,1.5912,24000000.0
2007-07-10 17:25:00,1.5911,1.5912,1.591,1.5912,24000000.0
2007-07-10 17:26:00,1.591,1.5912,1.591,1.591,24000000.0
2007-07-10 17:27:00,1.5912,1.5912,1.591,1.5912,24000000.0
2007-07-10 17:28:00,1.591,1.5913,1.591,1.5911,24000000.0
2007-07-10 17:29:00,1.5913,1.5913,1.5911,1.5911,24000000.0
2007-07-10 17:30:00,1.5912,1.5912,1.591,1.5911,24000000.0
2007-07-10 17:31:00,1.5912,1.5912,1.5911,1.5911,24000000.0
2007-07-10 17:32:00,1.5912,1.5916,1.5912,1.5915,24000000.0
2007-07-10 17:33:00,1.5914,1.5914,1.5911,1.5912,24000000.0
2007-07-10 17:34:00,1.5911,1.5913,1.5911,1.5911,24000000.0
2007-07-10 17:35:00,1.5905,1.5907,1.59,1.5901,24000000.0
2007-07-10 17:36:00,1.5902,1.5904,1.5898,1.5898,24000000.0
2007-07-10 17:37:00,1.59,1.5901,1.5897,1.5898,24000000.0
2007-07-10 17:38:00,1.5897,1.5899,1.5888,1.5889,24000000.0
2007-07-10 17:39:00,1.5888,1.589,1.5879,1.5879,24000000.0
2007-07-10 17:40:00,1.588,1.5884,1.5876,1.5884,24000000.0
2007-07-10 17:41:00,1.5883,1.5892,1.5883,1.5892,24000000.0
2007-07-10 17:42:00,1.5891,1.59,1.5891,1.59,24000000.0
2007-07-10 17:43:00,1.5899,1.59,1.5897,1.59,24000000.0
2007-07-10 17:44:00,1.5899,1.5899,1.5897,1.5899,24000000.0
2007-07-10 17:45:00,1.5898,1.59,1.5896,1.5898,24000000.0
2007-07-10 17:46:00,1.59,1.5901,1.5898,1.5901,24000000.0
2007-07-10 17:47:00,1.59,1.5902,1.5897,1.59,24000000.0
2007-07-10 17:48:00,1.5902,1.5902,1.5899,1.59,24000000.0
2007-07-10 17:49:00,1.5901,1.5901,1.5898,1.5898,24000000.0
2007-07-10 17:50:00,1.59,1.5901,1.5898,1.59,24000000.0
2007-07-10 17:51:00,1.5899,1.5899,1.5896,1.5898,24000000.0
2007-07-10 17:52:00,1.59,1.5903,1.5898,1.5901,24000000.0
2007-07-10 17:53:00,1.5903,1.5903,1.59,1.59,24000000.0
2007-07-10 17:54:00,1.5903,1.5905,1.59,1.5905,24000000.0
2007-07-10 17:55:00,1.5903,1.5906,1.59,1.5902,24000000.0
2007-07-10 17:56:00,1.5901,1.5904,1.5901,1.5902,24000000.0
2007-07-10 17:57:00,1.5901,1.5906,1.5901,1.5903,24000000.0
2007-07-10 17:58:00,1.5905,1.5905,1.59,1.5901,24000000.0
2007-07-10 17:59:00,1.5903,1.5903,1.5899,1.5899,24000000.0
2007-07-10 18:00:00,1.59,1.5903,1.5897,1.5901,24000000.0
2007-07-10 18:01:00,1.5902,1.5902,1.59,1.59,24000000.0
2007-07-10 18:02:00,1.5901,1.5903,1.5901,1.5903,24000000.0
2007-07-10 18:03:00,1.5905,1.5906,1.5904,1.5904,24000000.0
2007-07-10 18:04:00,1.5905,1.5906,1.5905,1.5906,24000000.0
2007-07-10 18:06:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-10 18:08:00,1.5908,1.5908,1.5905,1.5907,24000000.0
2007-07-10 18:09:00,1.5906,1.5906,1.5904,1.5906,24000000.0
2007-07-10 18:11:00,1.5904,1.5907,1.5904,1.5905,24000000.0
2007-07-10 18:12:00,1.5904,1.591,1.5904,1.591,24000000.0
2007-07-10 18:13:00,1.5909,1.5912,1.5909,1.591,24000000.0
2007-07-10 18:14:00,1.5909,1.5911,1.5909,1.5911,24000000.0
2007-07-10 18:15:00,1.591,1.5913,1.591,1.5913,24000000.0
2007-07-10 18:16:00,1.5912,1.5913,1.5908,1.5909,24000000.0
2007-07-10 18:17:00,1.5908,1.5909,1.5908,1.5908,24000000.0
2007-07-10 18:18:00,1.5906,1.5906,1.5903,1.5904,24000000.0
2007-07-10 18:19:00,1.5905,1.5906,1.5904,1.5904,24000000.0
2007-07-10 18:20:00,1.5905,1.5906,1.5903,1.5903,24000000.0
2007-07-10 18:21:00,1.5904,1.5905,1.5903,1.5905,24000000.0
2007-07-10 18:22:00,1.5906,1.5906,1.5903,1.5903,24000000.0
2007-07-10 18:23:00,1.5904,1.5904,1.5903,1.5903,24000000.0
2007-07-10 18:24:00,1.5904,1.5906,1.5904,1.5906,24000000.0
2007-07-10 18:25:00,1.5905,1.5906,1.5904,1.5904,24000000.0
2007-07-10 18:26:00,1.5905,1.5907,1.5904,1.5904,24000000.0
2007-07-10 18:27:00,1.5905,1.5905,1.5903,1.5905,24000000.0
2007-07-10 18:28:00,1.5906,1.5906,1.5902,1.5904,24000000.0
2007-07-10 18:29:00,1.5906,1.5906,1.5902,1.5904,24000000.0
2007-07-10 18:30:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2007-07-10 18:31:00,1.5901,1.5903,1.5901,1.5903,24000000.0
2007-07-10 18:32:00,1.5901,1.5901,1.5901,1.5901,24000000.0
2007-07-10 18:33:00,1.5902,1.5902,1.5902,1.5902,24000000.0
2007-07-10 18:34:00,1.5903,1.5905,1.5902,1.5902,24000000.0
2007-07-10 18:35:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2007-07-10 18:36:00,1.5904,1.5904,1.5903,1.5904,24000000.0
2007-07-10 18:37:00,1.5903,1.5903,1.5898,1.5898,24000000.0
2007-07-10 18:38:00,1.5899,1.5899,1.5897,1.5899,24000000.0
2007-07-10 18:39:00,1.5898,1.59,1.5897,1.5898,24000000.0
2007-07-10 18:40:00,1.5899,1.5899,1.5897,1.5897,24000000.0
2007-07-10 18:41:00,1.5899,1.5899,1.5897,1.5898,24000000.0
2007-07-10 18:42:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-07-10 18:43:00,1.5899,1.5899,1.5897,1.5897,24000000.0
2007-07-10 18:44:00,1.5896,1.5896,1.5896,1.5896,24000000.0
2007-07-10 18:45:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-10 18:46:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-07-10 18:47:00,1.5897,1.5897,1.5896,1.5897,24000000.0
2007-07-10 18:48:00,1.5896,1.5896,1.5894,1.5894,24000000.0
2007-07-10 18:49:00,1.5895,1.5895,1.5893,1.5894,24000000.0
2007-07-10 18:50:00,1.5895,1.5895,1.5893,1.5895,24000000.0
2007-07-10 18:51:00,1.5894,1.5896,1.5894,1.5896,24000000.0
2007-07-10 18:52:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-07-10 18:53:00,1.5895,1.5896,1.5893,1.5893,24000000.0
2007-07-10 18:54:00,1.5895,1.5896,1.5893,1.5893,24000000.0
2007-07-10 18:55:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-10 18:56:00,1.5896,1.5896,1.5896,1.5896,24000000.0
2007-07-10 18:57:00,1.5895,1.5897,1.5895,1.5897,24000000.0
2007-07-10 18:58:00,1.5898,1.59,1.5896,1.5899,24000000.0
2007-07-10 18:59:00,1.59,1.59,1.5897,1.5899,24000000.0
2007-07-10 19:00:00,1.59,1.5901,1.5898,1.59,24000000.0
2007-07-10 19:01:00,1.5899,1.5904,1.5899,1.5902,24000000.0
2007-07-10 19:02:00,1.59,1.5903,1.59,1.5902,24000000.0
2007-07-10 19:03:00,1.5901,1.5901,1.59,1.5901,24000000.0
2007-07-10 19:04:00,1.59,1.5901,1.5897,1.5897,24000000.0
2007-07-10 19:05:00,1.5896,1.5899,1.5896,1.5896,24000000.0
2007-07-10 19:06:00,1.5897,1.5897,1.5891,1.5893,24000000.0
2007-07-10 19:07:00,1.5892,1.5896,1.5891,1.5891,24000000.0
2007-07-10 19:08:00,1.589,1.5891,1.5885,1.5887,24000000.0
2007-07-10 19:09:00,1.5886,1.5889,1.5885,1.5889,24000000.0
2007-07-10 19:10:00,1.5888,1.589,1.5888,1.5888,24000000.0
2007-07-10 19:11:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-10 19:12:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-10 19:13:00,1.5889,1.5892,1.5889,1.5892,24000000.0
2007-07-10 19:14:00,1.589,1.5892,1.589,1.589,24000000.0
2007-07-10 19:15:00,1.5892,1.5892,1.589,1.5891,24000000.0
2007-07-10 19:16:00,1.5892,1.5893,1.5891,1.5891,24000000.0
2007-07-10 19:17:00,1.5892,1.5896,1.5892,1.5894,24000000.0
2007-07-10 19:18:00,1.5893,1.5895,1.5891,1.5895,24000000.0
2007-07-10 19:19:00,1.5896,1.5897,1.5895,1.5896,24000000.0
2007-07-10 19:20:00,1.5898,1.5898,1.5897,1.5898,24000000.0
2007-07-10 19:21:00,1.5899,1.59,1.5898,1.5899,24000000.0
2007-07-10 19:22:00,1.59,1.5905,1.5899,1.5902,24000000.0
2007-07-10 19:23:00,1.5903,1.5904,1.5902,1.5903,24000000.0
2007-07-10 19:24:00,1.5904,1.5904,1.5902,1.5903,24000000.0
2007-07-10 19:25:00,1.5902,1.5903,1.5902,1.5902,24000000.0
2007-07-10 19:26:00,1.5903,1.5903,1.59,1.5901,24000000.0
2007-07-10 19:28:00,1.59,1.5901,1.5899,1.5899,24000000.0
2007-07-10 19:29:00,1.5898,1.5899,1.5898,1.5899,24000000.0
2007-07-10 19:30:00,1.5897,1.5899,1.5897,1.5898,24000000.0
2007-07-10 19:32:00,1.5897,1.59,1.5897,1.5899,24000000.0
2007-07-10 19:33:00,1.5898,1.5898,1.5897,1.5897,24000000.0
2007-07-10 19:34:00,1.5898,1.5898,1.5898,1.5898,24000000.0
2007-07-10 19:35:00,1.5899,1.5899,1.5898,1.5899,24000000.0
2007-07-10 19:36:00,1.5898,1.5898,1.5893,1.5893,24000000.0
2007-07-10 19:37:00,1.5894,1.5897,1.5893,1.5896,24000000.0
2007-07-10 19:38:00,1.5897,1.59,1.5897,1.5897,24000000.0
2007-07-10 19:39:00,1.5899,1.59,1.5897,1.5897,24000000.0
2007-07-10 19:40:00,1.5896,1.5898,1.5896,1.5898,24000000.0
2007-07-10 19:41:00,1.5899,1.5899,1.5894,1.5894,24000000.0
2007-07-10 19:42:00,1.5895,1.5897,1.5895,1.5896,24000000.0
2007-07-10 19:43:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-07-10 19:44:00,1.5893,1.5893,1.589,1.5891,24000000.0
2007-07-10 19:45:00,1.589,1.5891,1.5883,1.5885,24000000.0
2007-07-10 19:46:00,1.5886,1.5892,1.5885,1.5891,24000000.0
2007-07-10 19:47:00,1.5893,1.5896,1.5892,1.5892,24000000.0
2007-07-10 19:48:00,1.5893,1.5894,1.5892,1.5894,24000000.0
2007-07-10 19:49:00,1.5893,1.5895,1.5891,1.5891,24000000.0
2007-07-10 19:50:00,1.5892,1.5892,1.5886,1.589,24000000.0
2007-07-10 19:51:00,1.5891,1.5891,1.5887,1.5887,24000000.0
2007-07-10 19:52:00,1.5888,1.589,1.5886,1.5889,24000000.0
2007-07-10 19:53:00,1.5888,1.5889,1.5886,1.5888,24000000.0
2007-07-10 19:54:00,1.5886,1.589,1.5886,1.5889,24000000.0
2007-07-10 19:55:00,1.5888,1.5891,1.5888,1.5891,24000000.0
2007-07-10 19:56:00,1.5892,1.5895,1.5891,1.5895,24000000.0
2007-07-10 19:57:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-07-10 19:59:00,1.5898,1.5899,1.5897,1.5898,24000000.0
2007-07-10 20:00:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-07-10 20:01:00,1.5899,1.59,1.5897,1.5897,24000000.0
2007-07-10 20:02:00,1.5898,1.5903,1.5897,1.5901,24000000.0
2007-07-10 20:03:00,1.59,1.5902,1.5899,1.5899,24000000.0
2007-07-10 20:04:00,1.5898,1.59,1.5897,1.5899,24000000.0
2007-07-10 20:05:00,1.5898,1.5907,1.5897,1.5906,24000000.0
2007-07-10 20:06:00,1.5904,1.5906,1.5903,1.5905,24000000.0
2007-07-10 20:07:00,1.5906,1.5906,1.5902,1.5903,24000000.0
2007-07-10 20:08:00,1.5902,1.5903,1.5902,1.5903,24000000.0
2007-07-10 20:09:00,1.5904,1.5905,1.5903,1.5903,24000000.0
2007-07-10 20:10:00,1.5901,1.5903,1.5901,1.5902,24000000.0
2007-07-10 20:11:00,1.5903,1.5904,1.5901,1.5904,24000000.0
2007-07-10 20:12:00,1.5903,1.5905,1.5903,1.5904,24000000.0
2007-07-10 20:15:00,1.5902,1.5903,1.5902,1.5903,24000000.0
2007-07-10 20:16:00,1.5902,1.5902,1.5902,1.5902,24000000.0
2007-07-10 20:17:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2007-07-10 20:19:00,1.5902,1.5903,1.59,1.5901,24000000.0
2007-07-10 20:20:00,1.59,1.5903,1.59,1.5903,24000000.0
2007-07-10 20:21:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-07-10 20:22:00,1.5903,1.5906,1.5903,1.5906,24000000.0
2007-07-10 20:23:00,1.5907,1.5907,1.5906,1.5906,24000000.0
2007-07-10 20:24:00,1.5905,1.5906,1.5903,1.5904,24000000.0
2007-07-10 20:25:00,1.5902,1.5902,1.5898,1.59,24000000.0
2007-07-10 20:27:00,1.5901,1.5901,1.59,1.59,24000000.0
2007-07-10 20:30:00,1.5899,1.59,1.5899,1.5899,24000000.0
2007-07-10 20:31:00,1.59,1.59,1.5898,1.5898,24000000.0
2007-07-10 20:32:00,1.5896,1.59,1.5894,1.5899,24000000.0
2007-07-10 20:33:00,1.59,1.59,1.5898,1.5898,24000000.0
2007-07-10 20:34:00,1.5899,1.5899,1.5895,1.5896,24000000.0
2007-07-10 20:35:00,1.5895,1.5896,1.5892,1.5894,24000000.0
2007-07-10 20:36:00,1.5895,1.5898,1.5893,1.5898,24000000.0
2007-07-10 20:37:00,1.5897,1.5899,1.5897,1.5899,24000000.0
2007-07-10 20:38:00,1.5898,1.5898,1.5895,1.5895,24000000.0
2007-07-10 20:39:00,1.5896,1.5899,1.5896,1.5898,24000000.0
2007-07-10 20:40:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-07-10 20:41:00,1.59,1.59,1.5899,1.59,24000000.0
2007-07-10 20:42:00,1.5901,1.5902,1.5901,1.5902,24000000.0
2007-07-10 20:43:00,1.5901,1.5904,1.5901,1.5902,24000000.0
2007-07-10 20:44:00,1.5903,1.5905,1.5902,1.5904,24000000.0
2007-07-10 20:45:00,1.5903,1.5906,1.5903,1.5903,24000000.0
2007-07-10 20:46:00,1.5902,1.5903,1.5902,1.5902,24000000.0
2007-07-10 20:47:00,1.5903,1.5906,1.5902,1.5905,24000000.0
2007-07-10 20:49:00,1.5906,1.5908,1.5906,1.5907,24000000.0
2007-07-10 20:50:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-10 20:51:00,1.5905,1.5906,1.5904,1.5905,24000000.0
2007-07-10 20:52:00,1.5906,1.5907,1.5905,1.5905,24000000.0
2007-07-10 20:53:00,1.5906,1.5906,1.5903,1.5904,24000000.0
2007-07-10 20:54:00,1.5905,1.5906,1.5905,1.5906,24000000.0
2007-07-10 20:55:00,1.5905,1.5907,1.5905,1.5907,24000000.0
2007-07-10 20:56:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-07-10 20:57:00,1.5908,1.5908,1.5906,1.5907,24000000.0
2007-07-10 20:58:00,1.5906,1.591,1.5906,1.591,24000000.0
2007-07-10 20:59:00,1.5911,1.5912,1.591,1.5911,24000000.0
2007-07-10 21:00:00,1.5912,1.5912,1.591,1.5911,24000000.0
2007-07-10 21:01:00,1.591,1.5911,1.591,1.5911,24000000.0
2007-07-10 21:02:00,1.591,1.5911,1.5909,1.591,24000000.0
2007-07-10 21:03:00,1.5911,1.5913,1.5911,1.5913,24000000.0
2007-07-10 21:04:00,1.5911,1.5913,1.591,1.5911,24000000.0
2007-07-10 21:06:00,1.591,1.5911,1.591,1.5911,24000000.0
2007-07-10 21:07:00,1.591,1.5917,1.591,1.5917,24000000.0
2007-07-10 21:08:00,1.5916,1.5917,1.5916,1.5916,24000000.0
2007-07-10 21:09:00,1.5917,1.5918,1.5914,1.5917,24000000.0
2007-07-10 21:10:00,1.5916,1.5918,1.5916,1.5917,24000000.0
2007-07-10 21:11:00,1.5919,1.5922,1.5919,1.592,24000000.0
2007-07-10 21:12:00,1.5921,1.5925,1.5921,1.5921,24000000.0
2007-07-10 21:13:00,1.5922,1.5922,1.592,1.5922,24000000.0
2007-07-10 21:14:00,1.5921,1.5922,1.592,1.5921,24000000.0
2007-07-10 21:15:00,1.5922,1.5922,1.5921,1.5922,24000000.0
2007-07-10 21:16:00,1.5923,1.5924,1.5922,1.5924,24000000.0
2007-07-10 21:18:00,1.5923,1.5925,1.5923,1.5924,24000000.0
2007-07-10 21:19:00,1.5923,1.5925,1.5923,1.5925,24000000.0
2007-07-10 21:20:00,1.5924,1.5925,1.5921,1.5922,24000000.0
2007-07-10 21:21:00,1.5921,1.5924,1.5921,1.5922,24000000.0
2007-07-10 21:22:00,1.5924,1.5925,1.5922,1.5925,24000000.0
2007-07-10 21:23:00,1.5924,1.5924,1.5921,1.5921,24000000.0
2007-07-10 21:24:00,1.592,1.592,1.5918,1.5919,24000000.0
2007-07-10 21:25:00,1.592,1.5922,1.592,1.5922,24000000.0
2007-07-10 21:26:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-07-10 21:27:00,1.5921,1.5922,1.5921,1.5921,24000000.0
2007-07-10 21:29:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-07-10 21:30:00,1.5923,1.5923,1.5922,1.5922,24000000.0
2007-07-10 21:31:00,1.5923,1.5923,1.5923,1.5923,24000000.0
2007-07-10 21:32:00,1.5925,1.5926,1.5925,1.5926,24000000.0
2007-07-10 21:33:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-07-10 21:34:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-07-10 21:37:00,1.5924,1.5927,1.5924,1.5927,24000000.0
2007-07-10 21:40:00,1.5928,1.5928,1.5927,1.5928,24000000.0
2007-07-10 21:41:00,1.5927,1.5928,1.5927,1.5928,24000000.0
2007-07-10 21:42:00,1.5929,1.5929,1.5928,1.5929,24000000.0
2007-07-10 21:43:00,1.5928,1.593,1.5928,1.5928,24000000.0
2007-07-10 21:44:00,1.5929,1.5931,1.5927,1.5929,24000000.0
2007-07-10 21:45:00,1.5931,1.5931,1.5929,1.593,24000000.0
2007-07-10 21:46:00,1.5932,1.5932,1.5932,1.5932,24000000.0
2007-07-10 21:47:00,1.5931,1.5936,1.5931,1.5935,24000000.0
2007-07-10 21:48:00,1.5936,1.5936,1.5934,1.5934,24000000.0
2007-07-10 21:49:00,1.5933,1.5933,1.5933,1.5933,24000000.0
2007-07-10 21:50:00,1.5934,1.5934,1.5933,1.5934,24000000.0
2007-07-10 21:51:00,1.5935,1.5935,1.5934,1.5935,24000000.0
2007-07-10 21:52:00,1.5936,1.5939,1.5935,1.5935,24000000.0
2007-07-10 21:53:00,1.5936,1.5936,1.5932,1.5933,24000000.0
2007-07-10 21:54:00,1.5931,1.5934,1.5931,1.5933,24000000.0
2007-07-10 21:55:00,1.5931,1.5931,1.5931,1.5931,24000000.0
2007-07-10 21:56:00,1.5932,1.5932,1.5931,1.5932,24000000.0
2007-07-10 21:57:00,1.5931,1.5935,1.5931,1.5935,24000000.0
2007-07-10 21:58:00,1.5932,1.5932,1.5932,1.5932,24000000.0
2007-07-10 21:59:00,1.5931,1.5937,1.5931,1.5937,24000000.0
2007-07-10 22:00:00,1.5938,1.5938,1.5937,1.5937,24000000.0
2007-07-10 22:01:00,1.5935,1.5935,1.5935,1.5935,24000000.0
2007-07-10 22:02:00,1.5933,1.5934,1.5931,1.5933,24000000.0
2007-07-10 22:03:00,1.5934,1.5937,1.5934,1.5937,24000000.0
2007-07-10 22:04:00,1.5936,1.5937,1.5936,1.5936,24000000.0
2007-07-10 22:05:00,1.5937,1.5937,1.5936,1.5936,24000000.0
2007-07-10 22:06:00,1.5937,1.5937,1.5932,1.5933,24000000.0
2007-07-10 22:07:00,1.5932,1.5937,1.5932,1.5934,24000000.0
2007-07-10 22:08:00,1.5935,1.5935,1.5933,1.5935,24000000.0
2007-07-10 22:09:00,1.5938,1.594,1.5936,1.5937,24000000.0
2007-07-10 22:10:00,1.5935,1.5937,1.5935,1.5937,24000000.0
2007-07-10 22:11:00,1.5935,1.5937,1.5934,1.5937,24000000.0
2007-07-10 22:12:00,1.5939,1.5939,1.5937,1.5938,24000000.0
2007-07-10 22:13:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-07-10 22:14:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-07-10 22:15:00,1.5937,1.5937,1.5935,1.5937,24000000.0
2007-07-10 22:16:00,1.5935,1.5935,1.5935,1.5935,24000000.0
2007-07-10 22:18:00,1.5937,1.5937,1.5935,1.5935,24000000.0
2007-07-10 22:20:00,1.5937,1.5937,1.5937,1.5937,24000000.0
2007-07-10 22:21:00,1.5935,1.5937,1.5935,1.5937,24000000.0
2007-07-10 22:22:00,1.5938,1.5939,1.5937,1.5938,24000000.0
2007-07-10 22:23:00,1.5939,1.5939,1.5936,1.5938,24000000.0
2007-07-10 22:24:00,1.5937,1.5941,1.5937,1.5939,24000000.0
2007-07-10 22:25:00,1.5938,1.5939,1.5938,1.5938,24000000.0
2007-07-10 22:26:00,1.5936,1.5941,1.5936,1.5939,24000000.0
2007-07-10 22:27:00,1.5938,1.5941,1.5938,1.5941,24000000.0
2007-07-10 22:28:00,1.5942,1.5942,1.5938,1.5939,24000000.0
2007-07-10 22:29:00,1.5937,1.5939,1.5936,1.5938,24000000.0
2007-07-10 22:30:00,1.5939,1.5941,1.5939,1.5941,24000000.0
2007-07-10 22:31:00,1.594,1.5941,1.5939,1.594,24000000.0
2007-07-10 22:32:00,1.5941,1.5941,1.594,1.594,24000000.0
2007-07-10 22:34:00,1.5941,1.5943,1.594,1.5942,24000000.0
2007-07-10 22:35:00,1.5943,1.5943,1.5942,1.5942,24000000.0
2007-07-10 22:36:00,1.5943,1.5943,1.5942,1.5942,24000000.0
2007-07-10 22:37:00,1.5943,1.5943,1.5942,1.5942,24000000.0
2007-07-10 22:39:00,1.5943,1.5943,1.5942,1.5942,24000000.0
2007-07-10 22:40:00,1.5943,1.5945,1.5941,1.5941,24000000.0
2007-07-10 22:41:00,1.594,1.5944,1.594,1.5943,24000000.0
2007-07-10 22:42:00,1.5942,1.5944,1.5942,1.5943,24000000.0
2007-07-10 22:43:00,1.5944,1.5946,1.5944,1.5944,24000000.0
2007-07-10 22:44:00,1.5945,1.5946,1.5944,1.5946,24000000.0
2007-07-10 22:45:00,1.5944,1.5946,1.5944,1.5946,24000000.0
2007-07-10 22:46:00,1.5947,1.5947,1.5943,1.5944,24000000.0
2007-07-10 22:47:00,1.5945,1.5945,1.5944,1.5945,24000000.0
2007-07-10 22:48:00,1.5944,1.5946,1.5942,1.5946,24000000.0
2007-07-10 22:49:00,1.5945,1.5948,1.5944,1.5948,24000000.0
2007-07-10 22:50:00,1.5947,1.5948,1.5945,1.5947,24000000.0
2007-07-10 22:51:00,1.5948,1.5948,1.5946,1.5946,24000000.0
2007-07-10 22:52:00,1.5948,1.5948,1.5938,1.5938,24000000.0
2007-07-10 22:53:00,1.594,1.5942,1.5939,1.5941,24000000.0
2007-07-10 22:54:00,1.5942,1.5942,1.5938,1.5938,24000000.0
2007-07-10 22:55:00,1.5939,1.594,1.5939,1.5939,24000000.0
2007-07-10 22:56:00,1.594,1.594,1.594,1.594,24000000.0
2007-07-10 22:57:00,1.5942,1.5942,1.594,1.5942,24000000.0
2007-07-10 22:58:00,1.594,1.5942,1.594,1.5942,24000000.0
2007-07-10 22:59:00,1.594,1.5944,1.594,1.5943,24000000.0
2007-07-10 23:00:00,1.5942,1.5944,1.5942,1.5943,24000000.0
2007-07-10 23:01:00,1.5942,1.5942,1.5941,1.5942,24000000.0
2007-07-10 23:02:00,1.5943,1.5943,1.5943,1.5943,24000000.0
2007-07-10 23:03:00,1.5942,1.5943,1.5942,1.5943,24000000.0
2007-07-10 23:04:00,1.5945,1.5947,1.5943,1.5946,24000000.0
2007-07-10 23:05:00,1.5947,1.5947,1.5944,1.5947,24000000.0
2007-07-10 23:06:00,1.5948,1.5949,1.5948,1.5948,24000000.0
2007-07-10 23:07:00,1.5949,1.5951,1.5949,1.5951,24000000.0
2007-07-10 23:08:00,1.595,1.5953,1.595,1.5953,24000000.0
2007-07-10 23:09:00,1.5951,1.5953,1.595,1.5953,24000000.0
2007-07-10 23:10:00,1.5952,1.5956,1.5952,1.5956,24000000.0
2007-07-10 23:11:00,1.5955,1.5955,1.5953,1.5954,24000000.0
2007-07-10 23:13:00,1.5955,1.5955,1.5954,1.5954,24000000.0
2007-07-10 23:14:00,1.5953,1.5954,1.5953,1.5953,24000000.0
2007-07-10 23:15:00,1.5954,1.5954,1.5953,1.5953,24000000.0
2007-07-10 23:16:00,1.5952,1.5953,1.5951,1.5951,24000000.0
2007-07-10 23:17:00,1.5953,1.5954,1.5951,1.5953,24000000.0
2007-07-10 23:18:00,1.5954,1.5954,1.5951,1.5951,24000000.0
2007-07-10 23:19:00,1.5952,1.5953,1.5952,1.5953,24000000.0
2007-07-10 23:20:00,1.5952,1.5953,1.5952,1.5952,24000000.0
2007-07-10 23:21:00,1.5953,1.5953,1.5951,1.5953,24000000.0
2007-07-10 23:22:00,1.5954,1.5954,1.5953,1.5954,24000000.0
2007-07-10 23:23:00,1.5953,1.5954,1.595,1.5951,24000000.0
2007-07-10 23:26:00,1.5953,1.5953,1.595,1.595,24000000.0
2007-07-10 23:27:00,1.5952,1.5952,1.595,1.595,24000000.0
2007-07-10 23:28:00,1.5951,1.5952,1.5951,1.5951,24000000.0
2007-07-10 23:29:00,1.5952,1.5954,1.5951,1.5954,24000000.0
2007-07-10 23:30:00,1.5953,1.5953,1.5952,1.5952,24000000.0
2007-07-10 23:31:00,1.5951,1.5958,1.595,1.5958,24000000.0
2007-07-10 23:32:00,1.5957,1.5958,1.5957,1.5958,24000000.0
2007-07-10 23:33:00,1.5957,1.5957,1.5955,1.5956,24000000.0
2007-07-10 23:34:00,1.5957,1.5957,1.5954,1.5955,24000000.0
2007-07-10 23:35:00,1.5957,1.5959,1.5955,1.5956,24000000.0
2007-07-10 23:36:00,1.5954,1.5959,1.5954,1.5955,24000000.0
2007-07-10 23:37:00,1.5954,1.5957,1.5954,1.5955,24000000.0
2007-07-10 23:38:00,1.5959,1.5962,1.5959,1.5962,24000000.0
2007-07-10 23:39:00,1.5963,1.5963,1.5955,1.5957,24000000.0
2007-07-10 23:40:00,1.5959,1.5963,1.5959,1.5963,24000000.0
2007-07-10 23:42:00,1.5961,1.5963,1.5958,1.5958,24000000.0
2007-07-10 23:43:00,1.5957,1.5961,1.5957,1.5959,24000000.0
2007-07-10 23:44:00,1.5958,1.5961,1.5958,1.5961,24000000.0
2007-07-10 23:45:00,1.596,1.5961,1.596,1.5961,24000000.0
2007-07-10 23:46:00,1.596,1.596,1.5954,1.5954,24000000.0
2007-07-10 23:47:00,1.5953,1.5953,1.5948,1.5951,24000000.0
2007-07-10 23:48:00,1.5955,1.5957,1.5953,1.5955,24000000.0
2007-07-10 23:49:00,1.5954,1.596,1.5954,1.5958,24000000.0
2007-07-10 23:50:00,1.5959,1.5983,1.5959,1.5981,24000000.0
2007-07-10 23:51:00,1.5982,1.5992,1.5977,1.5989,24000000.0
2007-07-10 23:52:00,1.5993,1.5993,1.5982,1.5986,24000000.0
2007-07-10 23:53:00,1.599,1.599,1.5983,1.5984,24000000.0
2007-07-10 23:54:00,1.5985,1.5986,1.5979,1.5983,24000000.0
2007-07-10 23:55:00,1.5982,1.5982,1.5978,1.5979,24000000.0
2007-07-10 23:56:00,1.5978,1.5982,1.5977,1.598,24000000.0
2007-07-10 23:57:00,1.5981,1.5983,1.5974,1.5976,24000000.0
2007-07-10 23:58:00,1.5977,1.5998,1.5977,1.599,24000000.0
2007-07-10 23:59:00,1.5991,1.5999,1.5989,1.5994,24000000.0
2007-07-11 00:00:00,1.5996,1.5996,1.5991,1.5991,24000000.0
2007-07-11 00:01:00,1.5993,1.5993,1.5992,1.5992,24000000.0
2007-07-11 00:02:00,1.5989,1.599,1.5984,1.5989,24000000.0
2007-07-11 00:03:00,1.5982,1.5985,1.5979,1.598,24000000.0
2007-07-11 00:04:00,1.5982,1.5984,1.5978,1.5978,24000000.0
2007-07-11 00:05:00,1.5979,1.5986,1.5977,1.5986,24000000.0
2007-07-11 00:06:00,1.5982,1.5989,1.5982,1.5986,24000000.0
2007-07-11 00:07:00,1.599,1.599,1.5987,1.5987,24000000.0
2007-07-11 00:08:00,1.599,1.5995,1.5989,1.5994,24000000.0
2007-07-11 00:09:00,1.5992,1.5992,1.5985,1.5991,24000000.0
2007-07-11 00:10:00,1.5992,1.5993,1.5986,1.5992,24000000.0
2007-07-11 00:11:00,1.5991,1.5996,1.5988,1.5996,24000000.0
2007-07-11 00:12:00,1.5995,1.6004,1.5995,1.6002,24000000.0
2007-07-11 00:13:00,1.6,1.6005,1.5997,1.6005,24000000.0
2007-07-11 00:14:00,1.6004,1.601,1.6003,1.601,24000000.0
2007-07-11 00:15:00,1.6006,1.6007,1.6001,1.6001,24000000.0
2007-07-11 00:16:00,1.6006,1.601,1.6006,1.6007,24000000.0
2007-07-11 00:17:00,1.6006,1.6011,1.6006,1.6011,24000000.0
2007-07-11 00:18:00,1.6013,1.6031,1.6013,1.603,24000000.0
2007-07-11 00:19:00,1.6026,1.6029,1.6022,1.6024,24000000.0
2007-07-11 00:20:00,1.6029,1.6037,1.6029,1.6037,24000000.0
2007-07-11 00:21:00,1.605,1.605,1.6039,1.6044,24000000.0
2007-07-11 00:22:00,1.6042,1.6045,1.604,1.6041,24000000.0
2007-07-11 00:23:00,1.604,1.6045,1.6039,1.6039,24000000.0
2007-07-11 00:24:00,1.6037,1.6039,1.6025,1.6027,24000000.0
2007-07-11 00:25:00,1.6025,1.6028,1.6017,1.602,24000000.0
2007-07-11 00:26:00,1.6021,1.6025,1.6018,1.6018,24000000.0
2007-07-11 00:27:00,1.6017,1.6022,1.6015,1.6019,24000000.0
2007-07-11 00:28:00,1.6018,1.6023,1.6017,1.6023,24000000.0
2007-07-11 00:29:00,1.6022,1.6026,1.6022,1.6026,24000000.0
2007-07-11 00:30:00,1.6024,1.6024,1.6021,1.6021,24000000.0
2007-07-11 00:31:00,1.6019,1.602,1.6014,1.6015,24000000.0
2007-07-11 00:32:00,1.6013,1.6015,1.601,1.601,24000000.0
2007-07-11 00:33:00,1.6011,1.6011,1.6006,1.6008,24000000.0
2007-07-11 00:34:00,1.6009,1.6013,1.6006,1.6011,24000000.0
2007-07-11 00:35:00,1.6012,1.6012,1.6007,1.6009,24000000.0
2007-07-11 00:36:00,1.6008,1.6008,1.6005,1.6008,24000000.0
2007-07-11 00:37:00,1.6009,1.6012,1.6008,1.6009,24000000.0
2007-07-11 00:38:00,1.6006,1.6009,1.6006,1.6009,24000000.0
2007-07-11 00:39:00,1.6011,1.6013,1.6008,1.6009,24000000.0
2007-07-11 00:40:00,1.6011,1.602,1.601,1.6016,24000000.0
2007-07-11 00:41:00,1.6015,1.6017,1.6012,1.6013,24000000.0
2007-07-11 00:42:00,1.6011,1.6015,1.6009,1.6015,24000000.0
2007-07-11 00:43:00,1.6013,1.6015,1.6011,1.6011,24000000.0
2007-07-11 00:44:00,1.6012,1.6012,1.6012,1.6012,24000000.0
2007-07-11 00:45:00,1.6014,1.6014,1.6008,1.6011,24000000.0
2007-07-11 00:46:00,1.6008,1.6012,1.6006,1.6009,24000000.0
2007-07-11 00:47:00,1.6011,1.6013,1.6009,1.6012,24000000.0
2007-07-11 00:48:00,1.6011,1.6011,1.6009,1.6009,24000000.0
2007-07-11 00:49:00,1.6011,1.6012,1.6009,1.6012,24000000.0
2007-07-11 00:50:00,1.6011,1.6012,1.601,1.6012,24000000.0
2007-07-11 00:51:00,1.6014,1.6014,1.6012,1.6012,24000000.0
2007-07-11 00:52:00,1.6011,1.6013,1.6009,1.6009,24000000.0
2007-07-11 00:53:00,1.6007,1.6009,1.6007,1.6009,24000000.0
2007-07-11 00:54:00,1.6008,1.6008,1.6005,1.6008,24000000.0
2007-07-11 00:55:00,1.6009,1.6009,1.6006,1.6007,24000000.0
2007-07-11 00:56:00,1.6006,1.6007,1.6005,1.6006,24000000.0
2007-07-11 00:57:00,1.6008,1.6008,1.6004,1.6004,24000000.0
2007-07-11 00:58:00,1.6005,1.6008,1.6005,1.6008,24000000.0
2007-07-11 00:59:00,1.6009,1.6016,1.6009,1.6016,24000000.0
2007-07-11 01:00:00,1.6015,1.6015,1.6009,1.6009,24000000.0
2007-07-11 01:01:00,1.6007,1.6011,1.6006,1.6011,24000000.0
2007-07-11 01:02:00,1.601,1.6013,1.601,1.6012,24000000.0
2007-07-11 01:03:00,1.6011,1.6011,1.6008,1.6009,24000000.0
2007-07-11 01:04:00,1.6008,1.6008,1.6005,1.6006,24000000.0
2007-07-11 01:05:00,1.6005,1.6006,1.6005,1.6006,24000000.0
2007-07-11 01:06:00,1.6004,1.6005,1.6003,1.6005,24000000.0
2007-07-11 01:07:00,1.6006,1.6009,1.6006,1.6007,24000000.0
2007-07-11 01:08:00,1.6006,1.6008,1.6003,1.6003,24000000.0
2007-07-11 01:09:00,1.6005,1.6005,1.6005,1.6005,24000000.0
2007-07-11 01:10:00,1.6004,1.6004,1.6004,1.6004,24000000.0
2007-07-11 01:11:00,1.6006,1.6006,1.6006,1.6006,24000000.0
2007-07-11 01:12:00,1.6004,1.6004,1.6001,1.6001,24000000.0
2007-07-11 01:13:00,1.5999,1.6002,1.5998,1.6001,24000000.0
2007-07-11 01:14:00,1.6003,1.6003,1.6001,1.6002,24000000.0
2007-07-11 01:15:00,1.6001,1.6002,1.6001,1.6002,24000000.0
2007-07-11 01:16:00,1.6003,1.6006,1.6003,1.6005,24000000.0
2007-07-11 01:17:00,1.6004,1.6004,1.6002,1.6003,24000000.0
2007-07-11 01:18:00,1.6002,1.6006,1.6001,1.6004,24000000.0
2007-07-11 01:19:00,1.6003,1.6003,1.6,1.6,24000000.0
2007-07-11 01:20:00,1.6001,1.6001,1.5997,1.5997,24000000.0
2007-07-11 01:22:00,1.5995,1.5997,1.5995,1.5997,24000000.0
2007-07-11 01:23:00,1.5996,1.5997,1.5994,1.5996,24000000.0
2007-07-11 01:24:00,1.5995,1.5995,1.5991,1.5991,24000000.0
2007-07-11 01:25:00,1.599,1.599,1.5986,1.5987,24000000.0
2007-07-11 01:26:00,1.5985,1.5988,1.5984,1.5988,24000000.0
2007-07-11 01:27:00,1.5989,1.5989,1.5985,1.5985,24000000.0
2007-07-11 01:28:00,1.5986,1.5986,1.5974,1.5975,24000000.0
2007-07-11 01:29:00,1.5976,1.5984,1.5975,1.5977,24000000.0
2007-07-11 01:30:00,1.5975,1.5977,1.5975,1.5976,24000000.0
2007-07-11 01:31:00,1.5977,1.5977,1.5975,1.5975,24000000.0
2007-07-11 01:32:00,1.5973,1.5975,1.5972,1.5972,24000000.0
2007-07-11 01:33:00,1.5974,1.5977,1.5973,1.5977,24000000.0
2007-07-11 01:34:00,1.5976,1.5978,1.5973,1.5973,24000000.0
2007-07-11 01:35:00,1.5975,1.5975,1.5967,1.5968,24000000.0
2007-07-11 01:36:00,1.5969,1.597,1.5961,1.5964,24000000.0
2007-07-11 01:37:00,1.5963,1.5964,1.5957,1.5957,24000000.0
2007-07-11 01:38:00,1.5959,1.5965,1.5958,1.5964,24000000.0
2007-07-11 01:40:00,1.5963,1.5972,1.5961,1.597,24000000.0
2007-07-11 01:41:00,1.5972,1.5978,1.597,1.5973,24000000.0
2007-07-11 01:42:00,1.5975,1.5975,1.597,1.5971,24000000.0
2007-07-11 01:43:00,1.5972,1.5974,1.5971,1.5973,24000000.0
2007-07-11 01:44:00,1.5971,1.5973,1.597,1.5971,24000000.0
2007-07-11 01:45:00,1.597,1.5972,1.5968,1.5972,24000000.0
2007-07-11 01:46:00,1.5973,1.5974,1.5973,1.5974,24000000.0
2007-07-11 01:47:00,1.5973,1.5973,1.597,1.5971,24000000.0
2007-07-11 01:48:00,1.5972,1.5974,1.5971,1.5973,24000000.0
2007-07-11 01:49:00,1.5975,1.5975,1.5971,1.5971,24000000.0
2007-07-11 01:50:00,1.5972,1.5972,1.5971,1.5971,24000000.0
2007-07-11 01:51:00,1.5972,1.5974,1.5971,1.5972,24000000.0
2007-07-11 01:52:00,1.5971,1.5971,1.5967,1.5968,24000000.0
2007-07-11 01:53:00,1.5967,1.5968,1.5963,1.5966,24000000.0
2007-07-11 01:54:00,1.5965,1.5967,1.5962,1.5963,24000000.0
2007-07-11 01:55:00,1.5962,1.5964,1.5962,1.5964,24000000.0
2007-07-11 01:56:00,1.5965,1.5967,1.5965,1.5966,24000000.0
2007-07-11 01:57:00,1.5965,1.5966,1.5963,1.5964,24000000.0
2007-07-11 01:58:00,1.5966,1.5967,1.5966,1.5966,24000000.0
2007-07-11 01:59:00,1.5965,1.5965,1.5962,1.5965,24000000.0
2007-07-11 02:00:00,1.5966,1.5966,1.5962,1.5962,24000000.0
2007-07-11 02:01:00,1.5961,1.5968,1.5961,1.5966,24000000.0
2007-07-11 02:02:00,1.5967,1.5968,1.5965,1.5967,24000000.0
2007-07-11 02:03:00,1.5968,1.5968,1.5965,1.5968,24000000.0
2007-07-11 02:04:00,1.5967,1.5974,1.5967,1.5972,24000000.0
2007-07-11 02:05:00,1.5973,1.5974,1.5971,1.5972,24000000.0
2007-07-11 02:06:00,1.5971,1.5972,1.597,1.597,24000000.0
2007-07-11 02:07:00,1.5966,1.597,1.5966,1.5967,24000000.0
2007-07-11 02:08:00,1.5968,1.5971,1.5968,1.5971,24000000.0
2007-07-11 02:09:00,1.5973,1.5973,1.5971,1.5971,24000000.0
2007-07-11 02:10:00,1.597,1.5972,1.597,1.597,24000000.0
2007-07-11 02:11:00,1.5971,1.5972,1.597,1.5972,24000000.0
2007-07-11 02:12:00,1.5973,1.5974,1.5973,1.5974,24000000.0
2007-07-11 02:13:00,1.5975,1.5975,1.5974,1.5974,24000000.0
2007-07-11 02:14:00,1.5975,1.5975,1.5974,1.5975,24000000.0
2007-07-11 02:15:00,1.5974,1.5974,1.5967,1.5967,24000000.0
2007-07-11 02:16:00,1.5966,1.5968,1.5965,1.5965,24000000.0
2007-07-11 02:17:00,1.5963,1.5968,1.5963,1.5964,24000000.0
2007-07-11 02:18:00,1.5963,1.5963,1.596,1.5963,24000000.0
2007-07-11 02:19:00,1.5961,1.5963,1.5961,1.5963,24000000.0
2007-07-11 02:20:00,1.5964,1.5969,1.5964,1.5967,24000000.0
2007-07-11 02:21:00,1.5968,1.5968,1.5966,1.5966,24000000.0
2007-07-11 02:23:00,1.5968,1.597,1.5968,1.597,24000000.0
2007-07-11 02:24:00,1.5969,1.5969,1.5967,1.5969,24000000.0
2007-07-11 02:25:00,1.597,1.597,1.5968,1.597,24000000.0
2007-07-11 02:26:00,1.5969,1.597,1.5969,1.5969,24000000.0
2007-07-11 02:27:00,1.597,1.597,1.597,1.597,24000000.0
2007-07-11 02:28:00,1.5969,1.597,1.5969,1.5969,24000000.0
2007-07-11 02:29:00,1.5968,1.5968,1.5967,1.5967,24000000.0
2007-07-11 02:30:00,1.5968,1.5968,1.5968,1.5968,24000000.0
2007-07-11 02:31:00,1.5969,1.5972,1.5969,1.5972,24000000.0
2007-07-11 02:32:00,1.597,1.5973,1.597,1.597,24000000.0
2007-07-11 02:33:00,1.5971,1.5972,1.597,1.5971,24000000.0
2007-07-11 02:34:00,1.597,1.5972,1.5969,1.5969,24000000.0
2007-07-11 02:35:00,1.5968,1.5972,1.5967,1.5967,24000000.0
2007-07-11 02:36:00,1.5969,1.597,1.5967,1.5969,24000000.0
2007-07-11 02:37:00,1.597,1.5972,1.597,1.597,24000000.0
2007-07-11 02:38:00,1.5968,1.5971,1.5968,1.597,24000000.0
2007-07-11 02:39:00,1.5972,1.5972,1.597,1.5972,24000000.0
2007-07-11 02:40:00,1.597,1.5972,1.5969,1.5969,24000000.0
2007-07-11 02:41:00,1.5967,1.597,1.5967,1.5967,24000000.0
2007-07-11 02:42:00,1.5969,1.5969,1.5966,1.5966,24000000.0
2007-07-11 02:43:00,1.5965,1.5966,1.5963,1.5963,24000000.0
2007-07-11 02:44:00,1.5964,1.5966,1.5963,1.5964,24000000.0
2007-07-11 02:45:00,1.5965,1.5965,1.5962,1.5963,24000000.0
2007-07-11 02:46:00,1.5964,1.5964,1.5964,1.5964,24000000.0
2007-07-11 02:47:00,1.5965,1.5965,1.5963,1.5965,24000000.0
2007-07-11 02:48:00,1.5963,1.5965,1.5963,1.5965,24000000.0
2007-07-11 02:49:00,1.5967,1.5967,1.5965,1.5967,24000000.0
2007-07-11 02:50:00,1.5965,1.597,1.5965,1.5968,24000000.0
2007-07-11 02:51:00,1.5969,1.597,1.5969,1.597,24000000.0
2007-07-11 02:52:00,1.5972,1.5976,1.5971,1.5976,24000000.0
2007-07-11 02:53:00,1.5977,1.5978,1.5977,1.5977,24000000.0
2007-07-11 02:54:00,1.5978,1.5978,1.5974,1.5976,24000000.0
2007-07-11 02:55:00,1.5977,1.5978,1.5973,1.5975,24000000.0
2007-07-11 02:56:00,1.5973,1.5975,1.5971,1.5975,24000000.0
2007-07-11 02:57:00,1.5974,1.5974,1.5968,1.5971,24000000.0
2007-07-11 02:58:00,1.5972,1.5972,1.5968,1.5969,24000000.0
2007-07-11 02:59:00,1.5968,1.5969,1.5967,1.5967,24000000.0
2007-07-11 03:00:00,1.5966,1.5968,1.5966,1.5966,24000000.0
2007-07-11 03:01:00,1.5965,1.5965,1.5958,1.596,24000000.0
2007-07-11 03:02:00,1.5962,1.5974,1.5962,1.597,24000000.0
2007-07-11 03:03:00,1.5974,1.5974,1.5972,1.5974,24000000.0
2007-07-11 03:04:00,1.5976,1.5976,1.5976,1.5976,24000000.0
2007-07-11 03:05:00,1.5978,1.5978,1.5976,1.5976,24000000.0
2007-07-11 03:06:00,1.5975,1.5975,1.5974,1.5975,24000000.0
2007-07-11 03:07:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 03:08:00,1.5971,1.5974,1.597,1.5973,24000000.0
2007-07-11 03:09:00,1.5974,1.5977,1.5974,1.5977,24000000.0
2007-07-11 03:10:00,1.5976,1.5977,1.5969,1.5972,24000000.0
2007-07-11 03:11:00,1.5971,1.5974,1.5969,1.5971,24000000.0
2007-07-11 03:12:00,1.5969,1.597,1.5966,1.5969,24000000.0
2007-07-11 03:13:00,1.5968,1.5968,1.5964,1.5964,24000000.0
2007-07-11 03:14:00,1.5966,1.5966,1.5963,1.5966,24000000.0
2007-07-11 03:15:00,1.5964,1.5969,1.5964,1.5964,24000000.0
2007-07-11 03:16:00,1.5965,1.5966,1.5964,1.5966,24000000.0
2007-07-11 03:17:00,1.5965,1.5974,1.5964,1.597,24000000.0
2007-07-11 03:18:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 03:19:00,1.5969,1.5971,1.5969,1.5971,24000000.0
2007-07-11 03:20:00,1.5972,1.5974,1.597,1.597,24000000.0
2007-07-11 03:21:00,1.5969,1.5969,1.5969,1.5969,24000000.0
2007-07-11 03:22:00,1.5968,1.5971,1.5968,1.5969,24000000.0
2007-07-11 03:23:00,1.5971,1.5973,1.5969,1.5973,24000000.0
2007-07-11 03:24:00,1.5971,1.5973,1.597,1.5973,24000000.0
2007-07-11 03:25:00,1.5971,1.5973,1.5971,1.5971,24000000.0
2007-07-11 03:26:00,1.5973,1.5973,1.597,1.597,24000000.0
2007-07-11 03:27:00,1.5968,1.597,1.5968,1.597,24000000.0
2007-07-11 03:28:00,1.5968,1.597,1.5968,1.5968,24000000.0
2007-07-11 03:29:00,1.597,1.597,1.597,1.597,24000000.0
2007-07-11 03:30:00,1.5971,1.5973,1.5971,1.5973,24000000.0
2007-07-11 03:31:00,1.5971,1.5973,1.5971,1.5973,24000000.0
2007-07-11 03:32:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 03:33:00,1.597,1.597,1.597,1.597,24000000.0
2007-07-11 03:34:00,1.5968,1.597,1.5967,1.5967,24000000.0
2007-07-11 03:35:00,1.5966,1.5966,1.5965,1.5966,24000000.0
2007-07-11 03:36:00,1.5967,1.5967,1.5966,1.5966,24000000.0
2007-07-11 03:37:00,1.5967,1.5969,1.5967,1.5969,24000000.0
2007-07-11 03:38:00,1.5968,1.5969,1.5968,1.5969,24000000.0
2007-07-11 03:40:00,1.5972,1.5972,1.5972,1.5972,24000000.0
2007-07-11 03:42:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 03:43:00,1.5972,1.5972,1.5971,1.5972,24000000.0
2007-07-11 03:44:00,1.5971,1.5973,1.5971,1.5972,24000000.0
2007-07-11 03:45:00,1.5974,1.5974,1.5972,1.5972,24000000.0
2007-07-11 03:46:00,1.5974,1.5974,1.5974,1.5974,24000000.0
2007-07-11 03:48:00,1.5973,1.5974,1.5973,1.5973,24000000.0
2007-07-11 03:49:00,1.5971,1.5975,1.5971,1.5974,24000000.0
2007-07-11 03:50:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 03:51:00,1.5974,1.5976,1.5974,1.5976,24000000.0
2007-07-11 03:52:00,1.5974,1.5977,1.5974,1.5977,24000000.0
2007-07-11 03:53:00,1.5975,1.5977,1.5975,1.5977,24000000.0
2007-07-11 03:54:00,1.5975,1.5977,1.5974,1.5975,24000000.0
2007-07-11 03:55:00,1.5974,1.5975,1.5973,1.5974,24000000.0
2007-07-11 03:56:00,1.5973,1.5974,1.597,1.597,24000000.0
2007-07-11 03:57:00,1.5972,1.5972,1.5972,1.5972,24000000.0
2007-07-11 03:58:00,1.597,1.5972,1.597,1.5972,24000000.0
2007-07-11 03:59:00,1.597,1.597,1.5969,1.5969,24000000.0
2007-07-11 04:01:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 04:02:00,1.5972,1.5972,1.597,1.597,24000000.0
2007-07-11 04:03:00,1.5969,1.5971,1.5969,1.5971,24000000.0
2007-07-11 04:04:00,1.5973,1.5974,1.5971,1.5973,24000000.0
2007-07-11 04:05:00,1.5972,1.5972,1.597,1.597,24000000.0
2007-07-11 04:06:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 04:07:00,1.597,1.597,1.5968,1.5968,24000000.0
2007-07-11 04:08:00,1.597,1.597,1.5968,1.597,24000000.0
2007-07-11 04:09:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 04:10:00,1.5974,1.5974,1.5974,1.5974,24000000.0
2007-07-11 04:11:00,1.5973,1.5978,1.5973,1.5978,24000000.0
2007-07-11 04:12:00,1.5979,1.598,1.5978,1.598,24000000.0
2007-07-11 04:13:00,1.5978,1.598,1.5977,1.5978,24000000.0
2007-07-11 04:14:00,1.5979,1.5979,1.5978,1.5979,24000000.0
2007-07-11 04:15:00,1.5978,1.598,1.5978,1.5979,24000000.0
2007-07-11 04:16:00,1.598,1.5981,1.5977,1.5979,24000000.0
2007-07-11 04:17:00,1.598,1.5984,1.5976,1.5977,24000000.0
2007-07-11 04:18:00,1.5978,1.598,1.5978,1.598,24000000.0
2007-07-11 04:19:00,1.5979,1.598,1.5979,1.598,24000000.0
2007-07-11 04:20:00,1.5978,1.598,1.5977,1.5977,24000000.0
2007-07-11 04:22:00,1.5975,1.5977,1.5975,1.5977,24000000.0
2007-07-11 04:23:00,1.5976,1.5976,1.5971,1.5975,24000000.0
2007-07-11 04:24:00,1.5976,1.5976,1.5973,1.5976,24000000.0
2007-07-11 04:25:00,1.5977,1.5977,1.5975,1.5975,24000000.0
2007-07-11 04:26:00,1.5976,1.5978,1.5975,1.5977,24000000.0
2007-07-11 04:27:00,1.5976,1.5979,1.5976,1.5978,24000000.0
2007-07-11 04:28:00,1.5976,1.5978,1.5976,1.5976,24000000.0
2007-07-11 04:29:00,1.5978,1.5978,1.5976,1.5976,24000000.0
2007-07-11 04:30:00,1.5978,1.5978,1.5976,1.5978,24000000.0
2007-07-11 04:31:00,1.5982,1.5987,1.5982,1.5984,24000000.0
2007-07-11 04:32:00,1.5983,1.599,1.5983,1.5987,24000000.0
2007-07-11 04:33:00,1.5988,1.5988,1.5986,1.5987,24000000.0
2007-07-11 04:35:00,1.5988,1.5988,1.5985,1.5985,24000000.0
2007-07-11 04:36:00,1.5984,1.5985,1.5983,1.5985,24000000.0
2007-07-11 04:37:00,1.5983,1.5983,1.598,1.598,24000000.0
2007-07-11 04:38:00,1.5979,1.5981,1.5978,1.5978,24000000.0
2007-07-11 04:39:00,1.5979,1.5983,1.5978,1.5983,24000000.0
2007-07-11 04:40:00,1.5981,1.5983,1.5981,1.5982,24000000.0
2007-07-11 04:41:00,1.5981,1.5981,1.5981,1.5981,24000000.0
2007-07-11 04:42:00,1.5979,1.598,1.5979,1.598,24000000.0
2007-07-11 04:43:00,1.5979,1.5981,1.5978,1.5981,24000000.0
2007-07-11 04:44:00,1.598,1.598,1.5978,1.5978,24000000.0
2007-07-11 04:45:00,1.5976,1.5976,1.5976,1.5976,24000000.0
2007-07-11 04:47:00,1.5978,1.5978,1.5978,1.5978,24000000.0
2007-07-11 04:48:00,1.5979,1.5979,1.5975,1.5976,24000000.0
2007-07-11 04:49:00,1.5975,1.5975,1.5974,1.5974,24000000.0
2007-07-11 04:50:00,1.5975,1.5975,1.5973,1.5975,24000000.0
2007-07-11 04:51:00,1.5974,1.5975,1.5972,1.5973,24000000.0
2007-07-11 04:52:00,1.5974,1.5976,1.5973,1.5974,24000000.0
2007-07-11 04:53:00,1.5973,1.5976,1.5973,1.5976,24000000.0
2007-07-11 04:54:00,1.5975,1.5976,1.5974,1.5974,24000000.0
2007-07-11 04:55:00,1.5973,1.5974,1.5971,1.5971,24000000.0
2007-07-11 04:56:00,1.5969,1.5969,1.5965,1.5965,24000000.0
2007-07-11 04:57:00,1.5963,1.5964,1.596,1.596,24000000.0
2007-07-11 04:58:00,1.5961,1.5961,1.5958,1.5961,24000000.0
2007-07-11 04:59:00,1.5959,1.5963,1.5959,1.5963,24000000.0
2007-07-11 05:00:00,1.5964,1.5964,1.5962,1.5962,24000000.0
2007-07-11 05:01:00,1.5964,1.5964,1.5959,1.5961,24000000.0
2007-07-11 05:02:00,1.596,1.596,1.5957,1.596,24000000.0
2007-07-11 05:03:00,1.5959,1.596,1.5957,1.596,24000000.0
2007-07-11 05:04:00,1.5959,1.596,1.5959,1.5959,24000000.0
2007-07-11 05:05:00,1.596,1.5967,1.5959,1.5962,24000000.0
2007-07-11 05:06:00,1.5964,1.5966,1.5963,1.5966,24000000.0
2007-07-11 05:07:00,1.5964,1.5966,1.5961,1.5962,24000000.0
2007-07-11 05:08:00,1.5964,1.5965,1.5962,1.5965,24000000.0
2007-07-11 05:09:00,1.5966,1.5969,1.5965,1.5968,24000000.0
2007-07-11 05:10:00,1.597,1.5971,1.5969,1.597,24000000.0
2007-07-11 05:11:00,1.5969,1.5969,1.5966,1.5968,24000000.0
2007-07-11 05:12:00,1.5967,1.5968,1.5961,1.5963,24000000.0
2007-07-11 05:13:00,1.5964,1.5966,1.5963,1.5964,24000000.0
2007-07-11 05:14:00,1.5965,1.5965,1.5965,1.5965,24000000.0
2007-07-11 05:15:00,1.5963,1.5966,1.5963,1.5966,24000000.0
2007-07-11 05:16:00,1.5967,1.5967,1.5964,1.5965,24000000.0
2007-07-11 05:17:00,1.5963,1.5965,1.596,1.5962,24000000.0
2007-07-11 05:18:00,1.5961,1.5962,1.5961,1.5962,24000000.0
2007-07-11 05:19:00,1.5961,1.5962,1.5961,1.5962,24000000.0
2007-07-11 05:20:00,1.5961,1.5961,1.5961,1.5961,24000000.0
2007-07-11 05:21:00,1.5962,1.5962,1.5962,1.5962,24000000.0
2007-07-11 05:22:00,1.5963,1.5963,1.5962,1.5962,24000000.0
2007-07-11 05:23:00,1.5961,1.5961,1.5961,1.5961,24000000.0
2007-07-11 05:24:00,1.5963,1.5964,1.5963,1.5963,24000000.0
2007-07-11 05:25:00,1.5961,1.5963,1.5958,1.5961,24000000.0
2007-07-11 05:26:00,1.596,1.596,1.5958,1.596,24000000.0
2007-07-11 05:27:00,1.5961,1.5963,1.5961,1.5963,24000000.0
2007-07-11 05:28:00,1.5965,1.5967,1.5963,1.5965,24000000.0
2007-07-11 05:29:00,1.5966,1.5968,1.5965,1.5968,24000000.0
2007-07-11 05:30:00,1.5966,1.5968,1.5965,1.5967,24000000.0
2007-07-11 05:31:00,1.5965,1.5968,1.5965,1.5966,24000000.0
2007-07-11 05:32:00,1.5965,1.5965,1.5961,1.5963,24000000.0
2007-07-11 05:33:00,1.5965,1.5965,1.5963,1.5965,24000000.0
2007-07-11 05:34:00,1.5967,1.5967,1.5964,1.5966,24000000.0
2007-07-11 05:36:00,1.5964,1.5964,1.5964,1.5964,24000000.0
2007-07-11 05:37:00,1.5966,1.5968,1.5964,1.5968,24000000.0
2007-07-11 05:38:00,1.597,1.597,1.5968,1.5968,24000000.0
2007-07-11 05:39:00,1.5969,1.597,1.5968,1.5968,24000000.0
2007-07-11 05:40:00,1.5966,1.5966,1.5966,1.5966,24000000.0
2007-07-11 05:41:00,1.5967,1.5967,1.5966,1.5966,24000000.0
2007-07-11 05:42:00,1.5967,1.597,1.5967,1.5967,24000000.0
2007-07-11 05:43:00,1.5968,1.5968,1.5966,1.5967,24000000.0
2007-07-11 05:44:00,1.5966,1.597,1.5966,1.5968,24000000.0
2007-07-11 05:45:00,1.5967,1.5971,1.5967,1.5971,24000000.0
2007-07-11 05:46:00,1.5969,1.5969,1.5968,1.5969,24000000.0
2007-07-11 05:47:00,1.597,1.597,1.597,1.597,24000000.0
2007-07-11 05:48:00,1.5972,1.5972,1.5972,1.5972,24000000.0
2007-07-11 05:49:00,1.597,1.5972,1.597,1.5972,24000000.0
2007-07-11 05:50:00,1.5971,1.5973,1.5971,1.5972,24000000.0
2007-07-11 05:51:00,1.597,1.5972,1.5969,1.5969,24000000.0
2007-07-11 05:52:00,1.5971,1.5973,1.5971,1.5971,24000000.0
2007-07-11 05:53:00,1.5972,1.5972,1.5971,1.5972,24000000.0
2007-07-11 05:54:00,1.5973,1.5977,1.5973,1.5974,24000000.0
2007-07-11 05:55:00,1.5976,1.5976,1.5973,1.5973,24000000.0
2007-07-11 05:56:00,1.5974,1.5978,1.5974,1.5978,24000000.0
2007-07-11 05:57:00,1.5976,1.5978,1.5975,1.5976,24000000.0
2007-07-11 05:58:00,1.5975,1.5975,1.5975,1.5975,24000000.0
2007-07-11 06:00:00,1.5974,1.5974,1.5973,1.5974,24000000.0
2007-07-11 06:01:00,1.5973,1.5974,1.5973,1.5974,24000000.0
2007-07-11 06:02:00,1.5975,1.5975,1.5973,1.5974,24000000.0
2007-07-11 06:04:00,1.5972,1.5974,1.597,1.597,24000000.0
2007-07-11 06:05:00,1.5969,1.597,1.5969,1.597,24000000.0
2007-07-11 06:06:00,1.5971,1.5973,1.5971,1.5972,24000000.0
2007-07-11 06:07:00,1.5973,1.5974,1.597,1.5971,24000000.0
2007-07-11 06:08:00,1.5973,1.5974,1.5971,1.5973,24000000.0
2007-07-11 06:09:00,1.5974,1.5974,1.5971,1.5973,24000000.0
2007-07-11 06:10:00,1.5971,1.5973,1.5971,1.5973,24000000.0
2007-07-11 06:11:00,1.5971,1.5974,1.5971,1.5974,24000000.0
2007-07-11 06:12:00,1.5976,1.5976,1.5974,1.5975,24000000.0
2007-07-11 06:13:00,1.5974,1.5975,1.5974,1.5975,24000000.0
2007-07-11 06:14:00,1.5976,1.5976,1.5974,1.5974,24000000.0
2007-07-11 06:15:00,1.5975,1.5975,1.5974,1.5974,24000000.0
2007-07-11 06:16:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 06:18:00,1.5971,1.5973,1.5971,1.5973,24000000.0
2007-07-11 06:19:00,1.5974,1.5974,1.5969,1.5969,24000000.0
2007-07-11 06:20:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 06:21:00,1.5972,1.5972,1.5971,1.5971,24000000.0
2007-07-11 06:24:00,1.5972,1.5972,1.5971,1.5971,24000000.0
2007-07-11 06:25:00,1.5973,1.5974,1.5973,1.5974,24000000.0
2007-07-11 06:26:00,1.5973,1.5974,1.5973,1.5973,24000000.0
2007-07-11 06:27:00,1.5975,1.5975,1.5974,1.5974,24000000.0
2007-07-11 06:28:00,1.5975,1.5975,1.5975,1.5975,24000000.0
2007-07-11 06:29:00,1.5972,1.5972,1.5972,1.5972,24000000.0
2007-07-11 06:31:00,1.5974,1.5975,1.5974,1.5974,24000000.0
2007-07-11 06:33:00,1.5975,1.5975,1.5973,1.5973,24000000.0
2007-07-11 06:34:00,1.5974,1.5974,1.5973,1.5973,24000000.0
2007-07-11 06:35:00,1.5974,1.5976,1.5974,1.5974,24000000.0
2007-07-11 06:36:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 06:37:00,1.5971,1.5971,1.5968,1.597,24000000.0
2007-07-11 06:38:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 06:39:00,1.597,1.5971,1.5969,1.5969,24000000.0
2007-07-11 06:40:00,1.597,1.5972,1.597,1.5972,24000000.0
2007-07-11 06:41:00,1.597,1.597,1.597,1.597,24000000.0
2007-07-11 06:42:00,1.5972,1.5972,1.5972,1.5972,24000000.0
2007-07-11 06:43:00,1.597,1.5973,1.597,1.5971,24000000.0
2007-07-11 06:44:00,1.5973,1.5973,1.5971,1.5973,24000000.0
2007-07-11 06:45:00,1.5972,1.5973,1.5972,1.5973,24000000.0
2007-07-11 06:46:00,1.5974,1.5974,1.5973,1.5974,24000000.0
2007-07-11 06:47:00,1.5975,1.5975,1.5972,1.5972,24000000.0
2007-07-11 06:48:00,1.5973,1.5973,1.597,1.597,24000000.0
2007-07-11 06:49:00,1.5971,1.5971,1.597,1.597,24000000.0
2007-07-11 06:50:00,1.5969,1.597,1.5967,1.5967,24000000.0
2007-07-11 06:51:00,1.5968,1.5968,1.5965,1.5967,24000000.0
2007-07-11 06:52:00,1.5968,1.5968,1.5966,1.5966,24000000.0
2007-07-11 06:53:00,1.5967,1.5967,1.5966,1.5966,24000000.0
2007-07-11 06:55:00,1.5967,1.5968,1.5966,1.5966,24000000.0
2007-07-11 06:56:00,1.5968,1.5969,1.5968,1.5969,24000000.0
2007-07-11 06:57:00,1.5968,1.5969,1.5968,1.5969,24000000.0
2007-07-11 06:58:00,1.597,1.5973,1.597,1.5972,24000000.0
2007-07-11 06:59:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 07:00:00,1.5974,1.5974,1.5974,1.5974,24000000.0
2007-07-11 07:01:00,1.5975,1.5975,1.5969,1.5969,24000000.0
2007-07-11 07:02:00,1.5968,1.5972,1.5965,1.5971,24000000.0
2007-07-11 07:03:00,1.597,1.5971,1.5967,1.5967,24000000.0
2007-07-11 07:04:00,1.5968,1.5971,1.5968,1.5968,24000000.0
2007-07-11 07:05:00,1.5969,1.5971,1.5967,1.5969,24000000.0
2007-07-11 07:06:00,1.5968,1.5968,1.5968,1.5968,24000000.0
2007-07-11 07:08:00,1.5969,1.5969,1.5966,1.5966,24000000.0
2007-07-11 07:09:00,1.5967,1.5967,1.5965,1.5967,24000000.0
2007-07-11 07:10:00,1.5965,1.5965,1.5965,1.5965,24000000.0
2007-07-11 07:11:00,1.5964,1.5965,1.5963,1.5963,24000000.0
2007-07-11 07:12:00,1.5965,1.5965,1.5965,1.5965,24000000.0
2007-07-11 07:13:00,1.5964,1.5965,1.5962,1.5962,24000000.0
2007-07-11 07:14:00,1.5964,1.5964,1.5959,1.596,24000000.0
2007-07-11 07:15:00,1.5962,1.5962,1.5958,1.596,24000000.0
2007-07-11 07:16:00,1.5958,1.596,1.5957,1.5959,24000000.0
2007-07-11 07:17:00,1.596,1.5963,1.5958,1.5963,24000000.0
2007-07-11 07:18:00,1.5965,1.5965,1.5964,1.5964,24000000.0
2007-07-11 07:19:00,1.5963,1.5968,1.5963,1.5963,24000000.0
2007-07-11 07:20:00,1.5965,1.5968,1.5965,1.5968,24000000.0
2007-07-11 07:21:00,1.5966,1.5969,1.5966,1.5969,24000000.0
2007-07-11 07:22:00,1.5968,1.5968,1.5967,1.5967,24000000.0
2007-07-11 07:23:00,1.597,1.5973,1.5968,1.5973,24000000.0
2007-07-11 07:24:00,1.5972,1.5972,1.597,1.5972,24000000.0
2007-07-11 07:25:00,1.5971,1.5971,1.5968,1.5968,24000000.0
2007-07-11 07:26:00,1.5966,1.597,1.5966,1.5969,24000000.0
2007-07-11 07:27:00,1.597,1.5974,1.5969,1.5972,24000000.0
2007-07-11 07:28:00,1.5971,1.5971,1.5969,1.5969,24000000.0
2007-07-11 07:29:00,1.5971,1.5971,1.5966,1.5968,24000000.0
2007-07-11 07:30:00,1.5966,1.597,1.5963,1.5965,24000000.0
2007-07-11 07:31:00,1.5963,1.5963,1.596,1.5963,24000000.0
2007-07-11 07:32:00,1.5965,1.5966,1.5962,1.5964,24000000.0
2007-07-11 07:33:00,1.5963,1.5969,1.5963,1.5968,24000000.0
2007-07-11 07:34:00,1.5969,1.5972,1.5967,1.5969,24000000.0
2007-07-11 07:35:00,1.5967,1.5969,1.5967,1.5969,24000000.0
2007-07-11 07:36:00,1.597,1.5974,1.597,1.5974,24000000.0
2007-07-11 07:37:00,1.5975,1.598,1.5972,1.5978,24000000.0
2007-07-11 07:38:00,1.5979,1.5984,1.5979,1.5984,24000000.0
2007-07-11 07:39:00,1.5982,1.5984,1.5981,1.5981,24000000.0
2007-07-11 07:40:00,1.5979,1.5979,1.5977,1.5977,24000000.0
2007-07-11 07:41:00,1.5979,1.5979,1.5976,1.5976,24000000.0
2007-07-11 07:42:00,1.5978,1.5979,1.5977,1.5978,24000000.0
2007-07-11 07:43:00,1.5979,1.5979,1.5977,1.5979,24000000.0
2007-07-11 07:44:00,1.5978,1.5981,1.5977,1.5979,24000000.0
2007-07-11 07:45:00,1.5977,1.5978,1.5975,1.5977,24000000.0
2007-07-11 07:46:00,1.5976,1.5977,1.5974,1.5976,24000000.0
2007-07-11 07:47:00,1.5975,1.5975,1.5973,1.5973,24000000.0
2007-07-11 07:48:00,1.5975,1.5978,1.5972,1.5972,24000000.0
2007-07-11 07:49:00,1.5974,1.5975,1.5969,1.5975,24000000.0
2007-07-11 07:50:00,1.5974,1.5975,1.5972,1.5973,24000000.0
2007-07-11 07:51:00,1.5975,1.5975,1.5973,1.5975,24000000.0
2007-07-11 07:52:00,1.5976,1.5976,1.5973,1.5975,24000000.0
2007-07-11 07:53:00,1.5973,1.5976,1.5972,1.5975,24000000.0
2007-07-11 07:54:00,1.5976,1.5978,1.5972,1.5974,24000000.0
2007-07-11 07:55:00,1.5972,1.5976,1.5971,1.5973,24000000.0
2007-07-11 07:56:00,1.5975,1.5978,1.5975,1.5977,24000000.0
2007-07-11 07:57:00,1.598,1.598,1.5977,1.5977,24000000.0
2007-07-11 07:58:00,1.5976,1.5979,1.5975,1.5975,24000000.0
2007-07-11 07:59:00,1.5977,1.5978,1.5974,1.5978,24000000.0
2007-07-11 08:00:00,1.5977,1.598,1.5977,1.5978,24000000.0
2007-07-11 08:01:00,1.5977,1.5977,1.5964,1.5968,24000000.0
2007-07-11 08:02:00,1.5966,1.5968,1.5961,1.5961,24000000.0
2007-07-11 08:03:00,1.5964,1.5966,1.5961,1.5962,24000000.0
2007-07-11 08:04:00,1.5961,1.5967,1.5961,1.5965,24000000.0
2007-07-11 08:05:00,1.5967,1.5968,1.5964,1.5966,24000000.0
2007-07-11 08:06:00,1.5967,1.5967,1.5961,1.5964,24000000.0
2007-07-11 08:07:00,1.5962,1.5967,1.5962,1.5965,24000000.0
2007-07-11 08:08:00,1.5967,1.5967,1.5961,1.5963,24000000.0
2007-07-11 08:09:00,1.5964,1.5966,1.5961,1.5963,24000000.0
2007-07-11 08:10:00,1.5964,1.5965,1.5962,1.5964,24000000.0
2007-07-11 08:11:00,1.5965,1.5967,1.5964,1.5964,24000000.0
2007-07-11 08:12:00,1.5965,1.5965,1.5963,1.5964,24000000.0
2007-07-11 08:13:00,1.5966,1.5966,1.5962,1.5966,24000000.0
2007-07-11 08:14:00,1.5967,1.5969,1.5961,1.5961,24000000.0
2007-07-11 08:15:00,1.5962,1.5969,1.596,1.5968,24000000.0
2007-07-11 08:16:00,1.5967,1.5968,1.5964,1.5964,24000000.0
2007-07-11 08:17:00,1.5965,1.5967,1.5964,1.5964,24000000.0
2007-07-11 08:18:00,1.5966,1.5967,1.5964,1.5964,24000000.0
2007-07-11 08:19:00,1.5965,1.5975,1.5964,1.5973,24000000.0
2007-07-11 08:20:00,1.5974,1.5974,1.5968,1.5971,24000000.0
2007-07-11 08:21:00,1.597,1.597,1.5967,1.597,24000000.0
2007-07-11 08:22:00,1.5971,1.5972,1.5967,1.5969,24000000.0
2007-07-11 08:23:00,1.5971,1.5971,1.5965,1.5968,24000000.0
2007-07-11 08:24:00,1.5967,1.5969,1.5964,1.5968,24000000.0
2007-07-11 08:25:00,1.597,1.597,1.5968,1.5969,24000000.0
2007-07-11 08:26:00,1.5968,1.597,1.5967,1.5969,24000000.0
2007-07-11 08:27:00,1.597,1.5971,1.5969,1.597,24000000.0
2007-07-11 08:28:00,1.5968,1.5975,1.5967,1.5974,24000000.0
2007-07-11 08:29:00,1.5976,1.5982,1.5974,1.5982,24000000.0
2007-07-11 08:30:00,1.5983,1.5987,1.5982,1.5984,24000000.0
2007-07-11 08:31:00,1.5985,1.5992,1.5985,1.5992,24000000.0
2007-07-11 08:32:00,1.5991,1.5991,1.5986,1.5986,24000000.0
2007-07-11 08:33:00,1.5988,1.5988,1.5982,1.5985,24000000.0
2007-07-11 08:34:00,1.5984,1.5985,1.598,1.598,24000000.0
2007-07-11 08:35:00,1.5982,1.5983,1.598,1.5982,24000000.0
2007-07-11 08:36:00,1.5983,1.5983,1.5977,1.5977,24000000.0
2007-07-11 08:37:00,1.5978,1.5979,1.5976,1.5977,24000000.0
2007-07-11 08:38:00,1.5974,1.5976,1.5972,1.5972,24000000.0
2007-07-11 08:39:00,1.5975,1.5979,1.5974,1.5977,24000000.0
2007-07-11 08:40:00,1.5976,1.5976,1.5974,1.5974,24000000.0
2007-07-11 08:41:00,1.5976,1.5977,1.5973,1.5976,24000000.0
2007-07-11 08:42:00,1.5977,1.5977,1.5974,1.5974,24000000.0
2007-07-11 08:43:00,1.5976,1.5978,1.5972,1.5978,24000000.0
2007-07-11 08:44:00,1.5976,1.5979,1.5976,1.5977,24000000.0
2007-07-11 08:45:00,1.5976,1.5977,1.5972,1.5974,24000000.0
2007-07-11 08:46:00,1.5975,1.5977,1.5974,1.5975,24000000.0
2007-07-11 08:47:00,1.5976,1.5976,1.5974,1.5976,24000000.0
2007-07-11 08:48:00,1.5978,1.5979,1.5977,1.5977,24000000.0
2007-07-11 08:49:00,1.5978,1.5988,1.5977,1.5986,24000000.0
2007-07-11 08:50:00,1.5988,1.5989,1.5984,1.5989,24000000.0
2007-07-11 08:51:00,1.599,1.5994,1.5989,1.5992,24000000.0
2007-07-11 08:52:00,1.5994,1.5997,1.5992,1.5995,24000000.0
2007-07-11 08:53:00,1.5994,1.6005,1.5994,1.6,24000000.0
2007-07-11 08:54:00,1.5999,1.6002,1.5997,1.6002,24000000.0
2007-07-11 08:55:00,1.6003,1.6006,1.6001,1.6001,24000000.0
2007-07-11 08:56:00,1.5997,1.6,1.5995,1.5996,24000000.0
2007-07-11 08:57:00,1.5998,1.6,1.5996,1.5996,24000000.0
2007-07-11 08:58:00,1.5998,1.6002,1.5997,1.6002,24000000.0
2007-07-11 08:59:00,1.6004,1.6004,1.6,1.6003,24000000.0
2007-07-11 09:00:00,1.6002,1.6003,1.6,1.6003,24000000.0
2007-07-11 09:01:00,1.6002,1.6006,1.6,1.6002,24000000.0
2007-07-11 09:02:00,1.6,1.6009,1.6,1.6008,24000000.0
2007-07-11 09:03:00,1.6007,1.6007,1.6,1.6002,24000000.0
2007-07-11 09:04:00,1.6004,1.6007,1.6004,1.6006,24000000.0
2007-07-11 09:05:00,1.6005,1.6006,1.6003,1.6004,24000000.0
2007-07-11 09:06:00,1.6003,1.6004,1.6,1.6003,24000000.0
2007-07-11 09:07:00,1.6002,1.6004,1.6002,1.6004,24000000.0
2007-07-11 09:08:00,1.6003,1.6005,1.6,1.6003,24000000.0
2007-07-11 09:09:00,1.6004,1.6005,1.6002,1.6002,24000000.0
2007-07-11 09:10:00,1.6,1.6002,1.5991,1.5991,24000000.0
2007-07-11 09:11:00,1.5992,1.5996,1.5987,1.5987,24000000.0
2007-07-11 09:12:00,1.5989,1.5989,1.5984,1.5985,24000000.0
2007-07-11 09:13:00,1.5983,1.5989,1.5982,1.5987,24000000.0
2007-07-11 09:14:00,1.5988,1.5992,1.5988,1.599,24000000.0
2007-07-11 09:15:00,1.5989,1.5993,1.5987,1.5989,24000000.0
2007-07-11 09:16:00,1.599,1.5992,1.5988,1.5988,24000000.0
2007-07-11 09:17:00,1.5989,1.5991,1.5984,1.5987,24000000.0
2007-07-11 09:18:00,1.5989,1.599,1.5988,1.5989,24000000.0
2007-07-11 09:19:00,1.5991,1.5991,1.5988,1.5989,24000000.0
2007-07-11 09:20:00,1.5988,1.5989,1.5986,1.5988,24000000.0
2007-07-11 09:21:00,1.5986,1.599,1.5986,1.599,24000000.0
2007-07-11 09:22:00,1.5989,1.5989,1.5976,1.5981,24000000.0
2007-07-11 09:23:00,1.5979,1.5984,1.5979,1.5981,24000000.0
2007-07-11 09:24:00,1.5979,1.598,1.5977,1.5978,24000000.0
2007-07-11 09:25:00,1.5977,1.5982,1.5977,1.5982,24000000.0
2007-07-11 09:26:00,1.598,1.5983,1.598,1.5981,24000000.0
2007-07-11 09:27:00,1.5983,1.5986,1.5982,1.5983,24000000.0
2007-07-11 09:28:00,1.5982,1.5986,1.5982,1.5985,24000000.0
2007-07-11 09:29:00,1.5984,1.5985,1.5983,1.5984,24000000.0
2007-07-11 09:30:00,1.5985,1.5985,1.5983,1.5984,24000000.0
2007-07-11 09:31:00,1.5986,1.5986,1.5983,1.5984,24000000.0
2007-07-11 09:32:00,1.5983,1.5984,1.5982,1.5983,24000000.0
2007-07-11 09:33:00,1.5982,1.5984,1.5981,1.5981,24000000.0
2007-07-11 09:34:00,1.598,1.5984,1.5977,1.5979,24000000.0
2007-07-11 09:35:00,1.598,1.5981,1.5978,1.5981,24000000.0
2007-07-11 09:36:00,1.5979,1.5981,1.5979,1.5981,24000000.0
2007-07-11 09:37:00,1.5983,1.5984,1.5979,1.5983,24000000.0
2007-07-11 09:38:00,1.5984,1.5984,1.598,1.5981,24000000.0
2007-07-11 09:39:00,1.5982,1.5985,1.5981,1.5983,24000000.0
2007-07-11 09:40:00,1.5982,1.5983,1.5979,1.5982,24000000.0
2007-07-11 09:41:00,1.598,1.5983,1.5979,1.5981,24000000.0
2007-07-11 09:42:00,1.5982,1.5983,1.598,1.5981,24000000.0
2007-07-11 09:43:00,1.5979,1.5982,1.5978,1.5981,24000000.0
2007-07-11 09:44:00,1.5982,1.5983,1.5981,1.5981,24000000.0
2007-07-11 09:45:00,1.5979,1.5982,1.5979,1.5982,24000000.0
2007-07-11 09:46:00,1.5983,1.5983,1.5979,1.5979,24000000.0
2007-07-11 09:47:00,1.5978,1.5981,1.5978,1.5979,24000000.0
2007-07-11 09:48:00,1.5981,1.5983,1.5979,1.5981,24000000.0
2007-07-11 09:49:00,1.5979,1.5981,1.5979,1.5981,24000000.0
2007-07-11 09:50:00,1.5979,1.5981,1.5974,1.5974,24000000.0
2007-07-11 09:51:00,1.5976,1.5979,1.5976,1.5979,24000000.0
2007-07-11 09:52:00,1.5977,1.5979,1.5976,1.5979,24000000.0
2007-07-11 09:53:00,1.5977,1.5977,1.5974,1.5975,24000000.0
2007-07-11 09:54:00,1.5974,1.5976,1.5974,1.5975,24000000.0
2007-07-11 09:55:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 09:56:00,1.5974,1.5975,1.5971,1.5971,24000000.0
2007-07-11 09:57:00,1.5973,1.5974,1.5969,1.5974,24000000.0
2007-07-11 09:58:00,1.5973,1.5975,1.597,1.5972,24000000.0
2007-07-11 09:59:00,1.5971,1.5972,1.5968,1.5971,24000000.0
2007-07-11 10:00:00,1.597,1.5974,1.5967,1.5974,24000000.0
2007-07-11 10:01:00,1.5973,1.5975,1.5972,1.5975,24000000.0
2007-07-11 10:02:00,1.5973,1.5975,1.5973,1.5975,24000000.0
2007-07-11 10:03:00,1.5974,1.5975,1.597,1.5971,24000000.0
2007-07-11 10:04:00,1.597,1.5971,1.5968,1.5968,24000000.0
2007-07-11 10:05:00,1.5969,1.5969,1.5967,1.5969,24000000.0
2007-07-11 10:06:00,1.597,1.5973,1.5968,1.5971,24000000.0
2007-07-11 10:07:00,1.5973,1.5973,1.5968,1.5968,24000000.0
2007-07-11 10:08:00,1.597,1.597,1.597,1.597,24000000.0
2007-07-11 10:09:00,1.5968,1.5971,1.5968,1.5971,24000000.0
2007-07-11 10:10:00,1.5973,1.5973,1.5971,1.5971,24000000.0
2007-07-11 10:11:00,1.5973,1.5973,1.597,1.5971,24000000.0
2007-07-11 10:13:00,1.597,1.5972,1.597,1.5971,24000000.0
2007-07-11 10:14:00,1.5969,1.597,1.5958,1.5958,24000000.0
2007-07-11 10:15:00,1.5959,1.5963,1.5953,1.5954,24000000.0
2007-07-11 10:16:00,1.5953,1.5955,1.595,1.5953,24000000.0
2007-07-11 10:17:00,1.5951,1.5956,1.595,1.5953,24000000.0
2007-07-11 10:18:00,1.595,1.5955,1.5948,1.5949,24000000.0
2007-07-11 10:19:00,1.5951,1.5954,1.595,1.5951,24000000.0
2007-07-11 10:20:00,1.5952,1.5957,1.5951,1.5955,24000000.0
2007-07-11 10:21:00,1.5954,1.5956,1.595,1.5952,24000000.0
2007-07-11 10:22:00,1.5951,1.5955,1.5951,1.5954,24000000.0
2007-07-11 10:23:00,1.5956,1.5958,1.5954,1.5958,24000000.0
2007-07-11 10:24:00,1.5956,1.596,1.5956,1.5959,24000000.0
2007-07-11 10:25:00,1.5957,1.5961,1.5957,1.5959,24000000.0
2007-07-11 10:26:00,1.596,1.5961,1.5956,1.596,24000000.0
2007-07-11 10:27:00,1.5961,1.5962,1.596,1.596,24000000.0
2007-07-11 10:28:00,1.5961,1.5964,1.5961,1.5963,24000000.0
2007-07-11 10:29:00,1.5961,1.5964,1.5961,1.5963,24000000.0
2007-07-11 10:30:00,1.5961,1.5961,1.5961,1.5961,24000000.0
2007-07-11 10:31:00,1.596,1.5962,1.5958,1.5961,24000000.0
2007-07-11 10:32:00,1.5959,1.5961,1.5959,1.5959,24000000.0
2007-07-11 10:33:00,1.596,1.596,1.5955,1.5955,24000000.0
2007-07-11 10:34:00,1.5953,1.5958,1.5953,1.5957,24000000.0
2007-07-11 10:35:00,1.5956,1.5957,1.5955,1.5957,24000000.0
2007-07-11 10:36:00,1.5955,1.5955,1.5955,1.5955,24000000.0
2007-07-11 10:37:00,1.5954,1.5955,1.5954,1.5955,24000000.0
2007-07-11 10:38:00,1.5954,1.5954,1.5954,1.5954,24000000.0
2007-07-11 10:39:00,1.5955,1.5958,1.5954,1.5954,24000000.0
2007-07-11 10:40:00,1.5955,1.5955,1.5954,1.5955,24000000.0
2007-07-11 10:41:00,1.5957,1.596,1.5957,1.5958,24000000.0
2007-07-11 10:42:00,1.596,1.5962,1.5957,1.5957,24000000.0
2007-07-11 10:43:00,1.5959,1.596,1.5959,1.5959,24000000.0
2007-07-11 10:44:00,1.596,1.596,1.5955,1.5955,24000000.0
2007-07-11 10:45:00,1.5954,1.5954,1.5954,1.5954,24000000.0
2007-07-11 10:46:00,1.5955,1.5955,1.5953,1.5953,24000000.0
2007-07-11 10:47:00,1.5954,1.5957,1.5953,1.5956,24000000.0
2007-07-11 10:48:00,1.5955,1.5956,1.5954,1.5955,24000000.0
2007-07-11 10:49:00,1.5956,1.5956,1.5953,1.5954,24000000.0
2007-07-11 10:50:00,1.5955,1.5955,1.5954,1.5955,24000000.0
2007-07-11 10:51:00,1.5953,1.5953,1.5949,1.5951,24000000.0
2007-07-11 10:52:00,1.5953,1.5954,1.5952,1.5954,24000000.0
2007-07-11 10:53:00,1.5952,1.5955,1.5952,1.5954,24000000.0
2007-07-11 10:54:00,1.5952,1.5954,1.5951,1.5952,24000000.0
2007-07-11 10:55:00,1.5951,1.5952,1.5951,1.5952,24000000.0
2007-07-11 10:56:00,1.5954,1.5954,1.5953,1.5954,24000000.0
2007-07-11 10:57:00,1.5953,1.5956,1.5953,1.5954,24000000.0
2007-07-11 10:58:00,1.5956,1.5956,1.5953,1.5956,24000000.0
2007-07-11 10:59:00,1.5957,1.5957,1.5954,1.5954,24000000.0
2007-07-11 11:00:00,1.5955,1.5955,1.5954,1.5954,24000000.0
2007-07-11 11:01:00,1.5956,1.5958,1.5954,1.5956,24000000.0
2007-07-11 11:02:00,1.5957,1.5957,1.5955,1.5955,24000000.0
2007-07-11 11:03:00,1.5953,1.5955,1.5952,1.5955,24000000.0
2007-07-11 11:04:00,1.5956,1.5956,1.5954,1.5956,24000000.0
2007-07-11 11:05:00,1.5955,1.5958,1.5955,1.5956,24000000.0
2007-07-11 11:06:00,1.5955,1.5956,1.5955,1.5955,24000000.0
2007-07-11 11:07:00,1.5956,1.5956,1.5954,1.5955,24000000.0
2007-07-11 11:08:00,1.5954,1.5955,1.5952,1.5954,24000000.0
2007-07-11 11:09:00,1.5955,1.5955,1.5951,1.5951,24000000.0
2007-07-11 11:10:00,1.5953,1.5954,1.5951,1.5953,24000000.0
2007-07-11 11:11:00,1.5954,1.5954,1.5951,1.5952,24000000.0
2007-07-11 11:12:00,1.5951,1.5956,1.5951,1.5954,24000000.0
2007-07-11 11:13:00,1.5953,1.5956,1.5952,1.5955,24000000.0
2007-07-11 11:14:00,1.5953,1.5955,1.5952,1.5954,24000000.0
2007-07-11 11:15:00,1.5952,1.5954,1.5952,1.5954,24000000.0
2007-07-11 11:16:00,1.5953,1.5955,1.5953,1.5955,24000000.0
2007-07-11 11:17:00,1.5956,1.5957,1.5954,1.5956,24000000.0
2007-07-11 11:18:00,1.5954,1.5956,1.5954,1.5956,24000000.0
2007-07-11 11:19:00,1.5954,1.5956,1.5954,1.5954,24000000.0
2007-07-11 11:20:00,1.5953,1.5956,1.5953,1.5954,24000000.0
2007-07-11 11:21:00,1.5956,1.5956,1.5954,1.5954,24000000.0
2007-07-11 11:22:00,1.5956,1.5956,1.5953,1.5954,24000000.0
2007-07-11 11:23:00,1.5953,1.5954,1.5951,1.5954,24000000.0
2007-07-11 11:24:00,1.5953,1.5956,1.5953,1.5955,24000000.0
2007-07-11 11:25:00,1.5954,1.5956,1.5954,1.5954,24000000.0
2007-07-11 11:26:00,1.5952,1.5952,1.595,1.595,24000000.0
2007-07-11 11:27:00,1.5951,1.5951,1.595,1.5951,24000000.0
2007-07-11 11:28:00,1.5953,1.5953,1.5948,1.595,24000000.0
2007-07-11 11:29:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-07-11 11:30:00,1.5948,1.5953,1.5948,1.595,24000000.0
2007-07-11 11:31:00,1.5952,1.5953,1.5952,1.5953,24000000.0
2007-07-11 11:32:00,1.5955,1.5955,1.5954,1.5955,24000000.0
2007-07-11 11:33:00,1.5953,1.5957,1.5953,1.5953,24000000.0
2007-07-11 11:34:00,1.5955,1.596,1.5955,1.5957,24000000.0
2007-07-11 11:35:00,1.5959,1.5961,1.5958,1.5958,24000000.0
2007-07-11 11:36:00,1.596,1.5977,1.596,1.5976,24000000.0
2007-07-11 11:37:00,1.5974,1.5974,1.5969,1.5973,24000000.0
2007-07-11 11:38:00,1.5971,1.5974,1.5968,1.5968,24000000.0
2007-07-11 11:39:00,1.5969,1.597,1.5964,1.5964,24000000.0
2007-07-11 11:40:00,1.5963,1.5965,1.5961,1.5963,24000000.0
2007-07-11 11:41:00,1.5961,1.5963,1.5961,1.5962,24000000.0
2007-07-11 11:42:00,1.5964,1.5965,1.5957,1.5957,24000000.0
2007-07-11 11:43:00,1.5959,1.5964,1.5956,1.5961,24000000.0
2007-07-11 11:44:00,1.5962,1.5962,1.5957,1.5958,24000000.0
2007-07-11 11:45:00,1.5957,1.596,1.5956,1.596,24000000.0
2007-07-11 11:46:00,1.5957,1.5963,1.5955,1.5956,24000000.0
2007-07-11 11:47:00,1.5955,1.5956,1.5951,1.5954,24000000.0
2007-07-11 11:48:00,1.5953,1.5954,1.5953,1.5953,24000000.0
2007-07-11 11:49:00,1.5954,1.5956,1.5953,1.5954,24000000.0
2007-07-11 11:50:00,1.5955,1.5956,1.5954,1.5956,24000000.0
2007-07-11 11:51:00,1.5957,1.5958,1.5956,1.5957,24000000.0
2007-07-11 11:52:00,1.5956,1.596,1.5956,1.5957,24000000.0
2007-07-11 11:53:00,1.5956,1.5961,1.5956,1.596,24000000.0
2007-07-11 11:54:00,1.5958,1.596,1.5957,1.5957,24000000.0
2007-07-11 11:55:00,1.5956,1.5958,1.5956,1.5958,24000000.0
2007-07-11 11:56:00,1.596,1.596,1.5955,1.5957,24000000.0
2007-07-11 11:57:00,1.5955,1.5957,1.5955,1.5955,24000000.0
2007-07-11 11:58:00,1.5954,1.5955,1.5954,1.5955,24000000.0
2007-07-11 11:59:00,1.5954,1.596,1.5954,1.596,24000000.0
2007-07-11 12:00:00,1.5959,1.5963,1.5959,1.5962,24000000.0
2007-07-11 12:01:00,1.5961,1.5962,1.5959,1.5961,24000000.0
2007-07-11 12:02:00,1.596,1.5962,1.5959,1.596,24000000.0
2007-07-11 12:03:00,1.5959,1.5964,1.5957,1.5961,24000000.0
2007-07-11 12:04:00,1.596,1.5961,1.5955,1.596,24000000.0
2007-07-11 12:05:00,1.5958,1.596,1.5955,1.5959,24000000.0
2007-07-11 12:06:00,1.5957,1.5959,1.5954,1.5954,24000000.0
2007-07-11 12:07:00,1.5952,1.5957,1.5949,1.5955,24000000.0
2007-07-11 12:08:00,1.5953,1.5955,1.5946,1.5946,24000000.0
2007-07-11 12:09:00,1.5948,1.5948,1.5946,1.5948,24000000.0
2007-07-11 12:10:00,1.5949,1.5949,1.5944,1.5948,24000000.0
2007-07-11 12:11:00,1.5949,1.5952,1.5948,1.5951,24000000.0
2007-07-11 12:12:00,1.595,1.5951,1.5949,1.595,24000000.0
2007-07-11 12:13:00,1.5951,1.5951,1.5949,1.5949,24000000.0
2007-07-11 12:14:00,1.5948,1.5951,1.5948,1.595,24000000.0
2007-07-11 12:15:00,1.5951,1.5951,1.5949,1.595,24000000.0
2007-07-11 12:16:00,1.5948,1.5949,1.5944,1.5945,24000000.0
2007-07-11 12:17:00,1.5946,1.5949,1.5942,1.5942,24000000.0
2007-07-11 12:18:00,1.5943,1.5949,1.5943,1.5946,24000000.0
2007-07-11 12:19:00,1.5945,1.5948,1.5944,1.5945,24000000.0
2007-07-11 12:20:00,1.5947,1.5949,1.5947,1.5948,24000000.0
2007-07-11 12:21:00,1.595,1.5952,1.5947,1.5951,24000000.0
2007-07-11 12:22:00,1.595,1.5951,1.5949,1.5951,24000000.0
2007-07-11 12:23:00,1.5953,1.5954,1.5953,1.5954,24000000.0
2007-07-11 12:24:00,1.5953,1.5957,1.5953,1.5957,24000000.0
2007-07-11 12:25:00,1.596,1.596,1.5954,1.5956,24000000.0
2007-07-11 12:27:00,1.5957,1.5957,1.5956,1.5957,24000000.0
2007-07-11 12:28:00,1.5959,1.5959,1.5957,1.5958,24000000.0
2007-07-11 12:29:00,1.5959,1.5963,1.5957,1.5961,24000000.0
2007-07-11 12:30:00,1.596,1.596,1.5959,1.5959,24000000.0
2007-07-11 12:31:00,1.596,1.596,1.5959,1.596,24000000.0
2007-07-11 12:32:00,1.5962,1.5963,1.5959,1.596,24000000.0
2007-07-11 12:33:00,1.5959,1.596,1.5959,1.596,24000000.0
2007-07-11 12:34:00,1.5962,1.5962,1.596,1.596,24000000.0
2007-07-11 12:35:00,1.5962,1.5962,1.5962,1.5962,24000000.0
2007-07-11 12:36:00,1.5961,1.5962,1.5958,1.5958,24000000.0
2007-07-11 12:37:00,1.596,1.5961,1.5958,1.596,24000000.0
2007-07-11 12:38:00,1.5958,1.596,1.5956,1.5957,24000000.0
2007-07-11 12:39:00,1.5956,1.5956,1.5953,1.5953,24000000.0
2007-07-11 12:40:00,1.5955,1.5959,1.5955,1.5957,24000000.0
2007-07-11 12:41:00,1.5956,1.5961,1.5955,1.596,24000000.0
2007-07-11 12:42:00,1.5958,1.596,1.5957,1.596,24000000.0
2007-07-11 12:43:00,1.5961,1.5961,1.5957,1.5957,24000000.0
2007-07-11 12:44:00,1.5958,1.5958,1.5957,1.5957,24000000.0
2007-07-11 12:45:00,1.5958,1.596,1.5956,1.5956,24000000.0
2007-07-11 12:46:00,1.5955,1.5957,1.5954,1.5957,24000000.0
2007-07-11 12:47:00,1.5958,1.5962,1.5956,1.596,24000000.0
2007-07-11 12:48:00,1.5959,1.596,1.5957,1.5957,24000000.0
2007-07-11 12:49:00,1.5959,1.596,1.5959,1.596,24000000.0
2007-07-11 12:50:00,1.5959,1.5959,1.5957,1.5959,24000000.0
2007-07-11 12:51:00,1.5958,1.5959,1.5955,1.5957,24000000.0
2007-07-11 12:52:00,1.5958,1.5958,1.5957,1.5958,24000000.0
2007-07-11 12:53:00,1.596,1.596,1.5958,1.5959,24000000.0
2007-07-11 12:54:00,1.596,1.5962,1.5959,1.5962,24000000.0
2007-07-11 12:55:00,1.5963,1.5963,1.5962,1.5962,24000000.0
2007-07-11 12:56:00,1.596,1.5963,1.596,1.5963,24000000.0
2007-07-11 12:57:00,1.5964,1.5964,1.596,1.5962,24000000.0
2007-07-11 12:58:00,1.596,1.5965,1.596,1.5964,24000000.0
2007-07-11 12:59:00,1.5963,1.5967,1.5953,1.5953,24000000.0
2007-07-11 13:00:00,1.5952,1.5958,1.5952,1.5957,24000000.0
2007-07-11 13:01:00,1.5958,1.5963,1.5958,1.5962,24000000.0
2007-07-11 13:02:00,1.5964,1.5964,1.5961,1.5963,24000000.0
2007-07-11 13:03:00,1.5964,1.5965,1.5963,1.5965,24000000.0
2007-07-11 13:04:00,1.5967,1.5969,1.5967,1.5968,24000000.0
2007-07-11 13:05:00,1.5967,1.5968,1.5965,1.5965,24000000.0
2007-07-11 13:06:00,1.5967,1.5967,1.5963,1.5963,24000000.0
2007-07-11 13:07:00,1.5965,1.5975,1.5965,1.5974,24000000.0
2007-07-11 13:08:00,1.5973,1.5976,1.5972,1.5972,24000000.0
2007-07-11 13:09:00,1.5973,1.5976,1.5973,1.5973,24000000.0
2007-07-11 13:10:00,1.5974,1.5976,1.5973,1.5974,24000000.0
2007-07-11 13:11:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 13:12:00,1.5975,1.5976,1.5973,1.5975,24000000.0
2007-07-11 13:13:00,1.5976,1.5978,1.5974,1.5976,24000000.0
2007-07-11 13:14:00,1.5975,1.5977,1.5973,1.5976,24000000.0
2007-07-11 13:15:00,1.5974,1.5976,1.5971,1.5971,24000000.0
2007-07-11 13:16:00,1.597,1.5971,1.597,1.5971,24000000.0
2007-07-11 13:17:00,1.597,1.5973,1.5968,1.5968,24000000.0
2007-07-11 13:18:00,1.5969,1.5974,1.5968,1.5971,24000000.0
2007-07-11 13:19:00,1.5973,1.5973,1.5971,1.5971,24000000.0
2007-07-11 13:20:00,1.597,1.5973,1.597,1.5973,24000000.0
2007-07-11 13:21:00,1.5971,1.5973,1.597,1.5971,24000000.0
2007-07-11 13:22:00,1.597,1.5971,1.5968,1.597,24000000.0
2007-07-11 13:23:00,1.5968,1.597,1.5968,1.5968,24000000.0
2007-07-11 13:24:00,1.5969,1.597,1.5968,1.597,24000000.0
2007-07-11 13:25:00,1.5968,1.5969,1.5966,1.5966,24000000.0
2007-07-11 13:26:00,1.5967,1.5972,1.5966,1.5967,24000000.0
2007-07-11 13:27:00,1.5969,1.597,1.5966,1.5969,24000000.0
2007-07-11 13:28:00,1.5968,1.5973,1.5968,1.5971,24000000.0
2007-07-11 13:29:00,1.5973,1.5973,1.5968,1.597,24000000.0
2007-07-11 13:30:00,1.5971,1.5973,1.597,1.5971,24000000.0
2007-07-11 13:31:00,1.5972,1.5974,1.5969,1.5969,24000000.0
2007-07-11 13:32:00,1.5968,1.597,1.5965,1.5967,24000000.0
2007-07-11 13:33:00,1.5965,1.5968,1.596,1.5962,24000000.0
2007-07-11 13:34:00,1.596,1.5964,1.5957,1.5958,24000000.0
2007-07-11 13:35:00,1.5957,1.5958,1.5956,1.5958,24000000.0
2007-07-11 13:36:00,1.596,1.5967,1.596,1.5965,24000000.0
2007-07-11 13:37:00,1.5967,1.597,1.5965,1.5967,24000000.0
2007-07-11 13:38:00,1.5965,1.5978,1.5965,1.5975,24000000.0
2007-07-11 13:39:00,1.5974,1.5978,1.5974,1.5976,24000000.0
2007-07-11 13:40:00,1.5975,1.5977,1.5974,1.5975,24000000.0
2007-07-11 13:41:00,1.5974,1.5979,1.5974,1.5977,24000000.0
2007-07-11 13:42:00,1.5976,1.598,1.5976,1.5979,24000000.0
2007-07-11 13:43:00,1.5977,1.5982,1.5976,1.5981,24000000.0
2007-07-11 13:44:00,1.598,1.5982,1.5977,1.5981,24000000.0
2007-07-11 13:45:00,1.598,1.598,1.5974,1.5977,24000000.0
2007-07-11 13:46:00,1.5975,1.5975,1.5974,1.5974,24000000.0
2007-07-11 13:47:00,1.5975,1.5977,1.5974,1.5974,24000000.0
2007-07-11 13:48:00,1.5973,1.5973,1.597,1.5971,24000000.0
2007-07-11 13:49:00,1.5973,1.5973,1.5971,1.5973,24000000.0
2007-07-11 13:50:00,1.5971,1.5974,1.5971,1.5973,24000000.0
2007-07-11 13:51:00,1.5971,1.5977,1.5971,1.5977,24000000.0
2007-07-11 13:52:00,1.5975,1.5977,1.5975,1.5977,24000000.0
2007-07-11 13:53:00,1.5979,1.5985,1.5979,1.5982,24000000.0
2007-07-11 13:54:00,1.5981,1.5982,1.5975,1.5978,24000000.0
2007-07-11 13:55:00,1.5977,1.5978,1.5973,1.5974,24000000.0
2007-07-11 13:56:00,1.5975,1.598,1.5975,1.598,24000000.0
2007-07-11 13:57:00,1.5978,1.5983,1.5978,1.5983,24000000.0
2007-07-11 13:58:00,1.5982,1.5983,1.5978,1.598,24000000.0
2007-07-11 13:59:00,1.5981,1.5981,1.5975,1.5978,24000000.0
2007-07-11 14:00:00,1.5976,1.5976,1.5974,1.5975,24000000.0
2007-07-11 14:01:00,1.5974,1.5974,1.597,1.5971,24000000.0
2007-07-11 14:02:00,1.5972,1.5977,1.5971,1.5977,24000000.0
2007-07-11 14:03:00,1.5979,1.5981,1.5976,1.5981,24000000.0
2007-07-11 14:04:00,1.598,1.5984,1.5977,1.598,24000000.0
2007-07-11 14:05:00,1.5983,1.5984,1.5979,1.5984,24000000.0
2007-07-11 14:06:00,1.5982,1.5983,1.5979,1.5979,24000000.0
2007-07-11 14:07:00,1.5981,1.5981,1.5977,1.5977,24000000.0
2007-07-11 14:08:00,1.5978,1.5978,1.5975,1.5977,24000000.0
2007-07-11 14:09:00,1.5979,1.5979,1.5972,1.5972,24000000.0
2007-07-11 14:10:00,1.5971,1.5972,1.5967,1.5967,24000000.0
2007-07-11 14:11:00,1.5966,1.5967,1.5966,1.5967,24000000.0
2007-07-11 14:12:00,1.5966,1.5968,1.5963,1.5963,24000000.0
2007-07-11 14:13:00,1.5964,1.5966,1.5961,1.5962,24000000.0
2007-07-11 14:14:00,1.5963,1.5963,1.5958,1.5959,24000000.0
2007-07-11 14:15:00,1.596,1.5966,1.596,1.5962,24000000.0
2007-07-11 14:16:00,1.5961,1.5965,1.5961,1.5965,24000000.0
2007-07-11 14:17:00,1.5962,1.5967,1.5962,1.5967,24000000.0
2007-07-11 14:18:00,1.5968,1.5971,1.5967,1.5971,24000000.0
2007-07-11 14:19:00,1.597,1.5971,1.5966,1.5966,24000000.0
2007-07-11 14:20:00,1.5965,1.5971,1.5963,1.5969,24000000.0
2007-07-11 14:21:00,1.5968,1.597,1.5964,1.5967,24000000.0
2007-07-11 14:22:00,1.5968,1.5969,1.5966,1.5968,24000000.0
2007-07-11 14:23:00,1.5967,1.5967,1.5967,1.5967,24000000.0
2007-07-11 14:24:00,1.5968,1.597,1.5968,1.5968,24000000.0
2007-07-11 14:25:00,1.5965,1.5969,1.5964,1.5966,24000000.0
2007-07-11 14:26:00,1.5965,1.5967,1.5961,1.5961,24000000.0
2007-07-11 14:27:00,1.5962,1.5962,1.5958,1.5961,24000000.0
2007-07-11 14:28:00,1.5959,1.5961,1.5958,1.5961,24000000.0
2007-07-11 14:29:00,1.5962,1.5965,1.5961,1.5964,24000000.0
2007-07-11 14:30:00,1.5965,1.5965,1.5961,1.5965,24000000.0
2007-07-11 14:31:00,1.5967,1.5967,1.5962,1.5963,24000000.0
2007-07-11 14:32:00,1.5965,1.5965,1.5958,1.5962,24000000.0
2007-07-11 14:33:00,1.5964,1.5967,1.5962,1.5966,24000000.0
2007-07-11 14:34:00,1.5964,1.5965,1.5954,1.5957,24000000.0
2007-07-11 14:35:00,1.5959,1.5959,1.5953,1.5953,24000000.0
2007-07-11 14:36:00,1.5954,1.5954,1.595,1.595,24000000.0
2007-07-11 14:37:00,1.5951,1.5953,1.5949,1.595,24000000.0
2007-07-11 14:38:00,1.5952,1.5953,1.5948,1.5948,24000000.0
2007-07-11 14:39:00,1.5946,1.5949,1.5944,1.5949,24000000.0
2007-07-11 14:40:00,1.5948,1.5956,1.5948,1.5954,24000000.0
2007-07-11 14:41:00,1.5953,1.5953,1.5949,1.595,24000000.0
2007-07-11 14:42:00,1.5951,1.5951,1.5947,1.5951,24000000.0
2007-07-11 14:43:00,1.5952,1.5952,1.5949,1.595,24000000.0
2007-07-11 14:44:00,1.5949,1.5955,1.5949,1.5952,24000000.0
2007-07-11 14:45:00,1.5954,1.5955,1.5948,1.5948,24000000.0
2007-07-11 14:46:00,1.5947,1.595,1.5947,1.5948,24000000.0
2007-07-11 14:47:00,1.5951,1.5952,1.5949,1.5952,24000000.0
2007-07-11 14:48:00,1.5951,1.5952,1.595,1.595,24000000.0
2007-07-11 14:49:00,1.5951,1.5951,1.5948,1.5949,24000000.0
2007-07-11 14:50:00,1.595,1.5951,1.5947,1.595,24000000.0
2007-07-11 14:51:00,1.5949,1.5951,1.594,1.5944,24000000.0
2007-07-11 14:52:00,1.5943,1.5945,1.5942,1.5942,24000000.0
2007-07-11 14:53:00,1.5941,1.5946,1.5941,1.5944,24000000.0
2007-07-11 14:54:00,1.5942,1.5946,1.5942,1.5945,24000000.0
2007-07-11 14:55:00,1.5946,1.5947,1.5943,1.5943,24000000.0
2007-07-11 14:56:00,1.5944,1.5944,1.594,1.5943,24000000.0
2007-07-11 14:57:00,1.5945,1.5946,1.5942,1.5943,24000000.0
2007-07-11 14:58:00,1.5945,1.5945,1.5943,1.5944,24000000.0
2007-07-11 14:59:00,1.5942,1.5943,1.5934,1.5936,24000000.0
2007-07-11 15:00:00,1.5938,1.5938,1.593,1.593,24000000.0
2007-07-11 15:01:00,1.5931,1.5931,1.5924,1.5928,24000000.0
2007-07-11 15:02:00,1.5927,1.5931,1.5926,1.5931,24000000.0
2007-07-11 15:03:00,1.5933,1.5933,1.5929,1.5932,24000000.0
2007-07-11 15:04:00,1.5931,1.5941,1.5931,1.5937,24000000.0
2007-07-11 15:05:00,1.5935,1.5937,1.5932,1.5934,24000000.0
2007-07-11 15:06:00,1.5936,1.5938,1.5934,1.5936,24000000.0
2007-07-11 15:07:00,1.5938,1.5938,1.5931,1.5934,24000000.0
2007-07-11 15:08:00,1.5933,1.5936,1.5933,1.5935,24000000.0
2007-07-11 15:09:00,1.5933,1.5935,1.5932,1.5933,24000000.0
2007-07-11 15:10:00,1.5935,1.5936,1.5933,1.5936,24000000.0
2007-07-11 15:11:00,1.5935,1.5936,1.5932,1.5934,24000000.0
2007-07-11 15:12:00,1.5933,1.5938,1.5932,1.5937,24000000.0
2007-07-11 15:13:00,1.5936,1.594,1.5936,1.5937,24000000.0
2007-07-11 15:14:00,1.5939,1.5942,1.5937,1.5937,24000000.0
2007-07-11 15:15:00,1.5936,1.5936,1.5929,1.5935,24000000.0
2007-07-11 15:16:00,1.5936,1.5936,1.5931,1.5933,24000000.0
2007-07-11 15:17:00,1.5934,1.5937,1.5932,1.5934,24000000.0
2007-07-11 15:18:00,1.5935,1.5937,1.5932,1.5934,24000000.0
2007-07-11 15:19:00,1.5936,1.5938,1.5934,1.5934,24000000.0
2007-07-11 15:20:00,1.5933,1.5935,1.593,1.5934,24000000.0
2007-07-11 15:21:00,1.5935,1.5936,1.5932,1.5935,24000000.0
2007-07-11 15:22:00,1.5937,1.5939,1.5934,1.5937,24000000.0
2007-07-11 15:23:00,1.5939,1.594,1.5937,1.5937,24000000.0
2007-07-11 15:24:00,1.5936,1.5938,1.5936,1.5936,24000000.0
2007-07-11 15:25:00,1.5935,1.5936,1.5933,1.5933,24000000.0
2007-07-11 15:26:00,1.5934,1.5935,1.5929,1.5933,24000000.0
2007-07-11 15:27:00,1.5935,1.5935,1.5932,1.5933,24000000.0
2007-07-11 15:28:00,1.5932,1.5933,1.593,1.593,24000000.0
2007-07-11 15:29:00,1.5932,1.5935,1.5931,1.5933,24000000.0
2007-07-11 15:30:00,1.5935,1.5936,1.5932,1.5935,24000000.0
2007-07-11 15:31:00,1.5934,1.5935,1.5932,1.5933,24000000.0
2007-07-11 15:32:00,1.5931,1.5936,1.593,1.5934,24000000.0
2007-07-11 15:33:00,1.5936,1.5936,1.5932,1.5933,24000000.0
2007-07-11 15:34:00,1.5935,1.5939,1.5935,1.5939,24000000.0
2007-07-11 15:35:00,1.5938,1.5939,1.5934,1.5935,24000000.0
2007-07-11 15:36:00,1.5934,1.594,1.5934,1.5936,24000000.0
2007-07-11 15:37:00,1.5934,1.5936,1.5931,1.5931,24000000.0
2007-07-11 15:38:00,1.5932,1.5933,1.5931,1.5932,24000000.0
2007-07-11 15:39:00,1.5931,1.5933,1.5931,1.5933,24000000.0
2007-07-11 15:40:00,1.5934,1.5934,1.5931,1.5934,24000000.0
2007-07-11 15:41:00,1.5933,1.5935,1.5931,1.5932,24000000.0
2007-07-11 15:42:00,1.5931,1.5933,1.5931,1.5933,24000000.0
2007-07-11 15:43:00,1.5931,1.5933,1.593,1.5931,24000000.0
2007-07-11 15:44:00,1.5932,1.5935,1.5928,1.5928,24000000.0
2007-07-11 15:45:00,1.5929,1.5933,1.5928,1.5929,24000000.0
2007-07-11 15:46:00,1.5932,1.5932,1.5929,1.5931,24000000.0
2007-07-11 15:47:00,1.5932,1.5934,1.5929,1.5931,24000000.0
2007-07-11 15:48:00,1.593,1.5932,1.5929,1.5932,24000000.0
2007-07-11 15:49:00,1.5933,1.5933,1.593,1.5932,24000000.0
2007-07-11 15:50:00,1.5931,1.5934,1.5931,1.5933,24000000.0
2007-07-11 15:51:00,1.5934,1.5934,1.5933,1.5934,24000000.0
2007-07-11 15:52:00,1.5933,1.5936,1.5933,1.5933,24000000.0
2007-07-11 15:53:00,1.5934,1.5936,1.5932,1.5933,24000000.0
2007-07-11 15:54:00,1.5932,1.5934,1.593,1.5933,24000000.0
2007-07-11 15:55:00,1.5934,1.5936,1.5932,1.5933,24000000.0
2007-07-11 15:56:00,1.5934,1.5937,1.5931,1.5933,24000000.0
2007-07-11 15:57:00,1.5935,1.5937,1.5933,1.5937,24000000.0
2007-07-11 15:58:00,1.5936,1.5937,1.5934,1.5936,24000000.0
2007-07-11 15:59:00,1.5937,1.5938,1.5936,1.5938,24000000.0
2007-07-11 16:00:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-07-11 16:01:00,1.5939,1.5941,1.5938,1.5939,24000000.0
2007-07-11 16:02:00,1.594,1.5941,1.594,1.594,24000000.0
2007-07-11 16:03:00,1.5942,1.5945,1.5938,1.5938,24000000.0
2007-07-11 16:04:00,1.5937,1.594,1.5934,1.5937,24000000.0
2007-07-11 16:05:00,1.594,1.5942,1.5935,1.5936,24000000.0
2007-07-11 16:06:00,1.5935,1.5939,1.5934,1.5937,24000000.0
2007-07-11 16:07:00,1.5936,1.5937,1.5935,1.5935,24000000.0
2007-07-11 16:08:00,1.5937,1.5938,1.5935,1.5938,24000000.0
2007-07-11 16:09:00,1.5939,1.5941,1.5935,1.5937,24000000.0
2007-07-11 16:10:00,1.5935,1.5936,1.5933,1.5935,24000000.0
2007-07-11 16:11:00,1.5934,1.5936,1.5932,1.5934,24000000.0
2007-07-11 16:12:00,1.5936,1.5937,1.5934,1.5937,24000000.0
2007-07-11 16:13:00,1.5938,1.5938,1.5934,1.5935,24000000.0
2007-07-11 16:14:00,1.5936,1.5936,1.5932,1.5934,24000000.0
2007-07-11 16:15:00,1.5932,1.5935,1.5932,1.5933,24000000.0
2007-07-11 16:16:00,1.5932,1.5935,1.5932,1.5935,24000000.0
2007-07-11 16:17:00,1.5936,1.5941,1.5935,1.5941,24000000.0
2007-07-11 16:18:00,1.594,1.5944,1.5938,1.5943,24000000.0
2007-07-11 16:19:00,1.5942,1.5943,1.5938,1.5939,24000000.0
2007-07-11 16:20:00,1.594,1.5943,1.5934,1.5935,24000000.0
2007-07-11 16:21:00,1.5936,1.5937,1.5934,1.5934,24000000.0
2007-07-11 16:22:00,1.5933,1.5936,1.5933,1.5935,24000000.0
2007-07-11 16:23:00,1.5933,1.5936,1.5932,1.5933,24000000.0
2007-07-11 16:24:00,1.5931,1.5935,1.5931,1.5935,24000000.0
2007-07-11 16:25:00,1.5936,1.5937,1.5933,1.5934,24000000.0
2007-07-11 16:26:00,1.5936,1.5941,1.5936,1.5938,24000000.0
2007-07-11 16:27:00,1.594,1.594,1.5937,1.5938,24000000.0
2007-07-11 16:28:00,1.594,1.5943,1.594,1.594,24000000.0
2007-07-11 16:29:00,1.5941,1.5941,1.5934,1.5934,24000000.0
2007-07-11 16:30:00,1.5933,1.5938,1.5933,1.5937,24000000.0
2007-07-11 16:31:00,1.5938,1.5939,1.5936,1.5939,24000000.0
2007-07-11 16:32:00,1.5937,1.594,1.5936,1.5938,24000000.0
2007-07-11 16:33:00,1.5939,1.5943,1.5938,1.5941,24000000.0
2007-07-11 16:34:00,1.594,1.5942,1.5938,1.5942,24000000.0
2007-07-11 16:35:00,1.5943,1.5945,1.5942,1.5943,24000000.0
2007-07-11 16:36:00,1.5944,1.5944,1.5944,1.5944,24000000.0
2007-07-11 16:37:00,1.5945,1.5946,1.5943,1.5943,24000000.0
2007-07-11 16:38:00,1.5945,1.5949,1.5943,1.5946,24000000.0
2007-07-11 16:39:00,1.5948,1.5952,1.5946,1.5948,24000000.0
2007-07-11 16:40:00,1.5947,1.595,1.5946,1.5948,24000000.0
2007-07-11 16:41:00,1.5947,1.595,1.5947,1.5949,24000000.0
2007-07-11 16:42:00,1.5951,1.5952,1.5942,1.5942,24000000.0
2007-07-11 16:43:00,1.5943,1.5947,1.5942,1.5946,24000000.0
2007-07-11 16:44:00,1.5945,1.5946,1.5943,1.5945,24000000.0
2007-07-11 16:45:00,1.5944,1.5946,1.5942,1.5944,24000000.0
2007-07-11 16:46:00,1.5943,1.5946,1.5943,1.5946,24000000.0
2007-07-11 16:47:00,1.5947,1.5947,1.5944,1.5944,24000000.0
2007-07-11 16:48:00,1.5946,1.5946,1.5943,1.5945,24000000.0
2007-07-11 16:49:00,1.5944,1.5946,1.5943,1.5944,24000000.0
2007-07-11 16:50:00,1.5943,1.5949,1.5943,1.5949,24000000.0
2007-07-11 16:51:00,1.595,1.5951,1.5948,1.5951,24000000.0
2007-07-11 16:52:00,1.5949,1.5951,1.5947,1.5948,24000000.0
2007-07-11 16:53:00,1.5947,1.5948,1.5943,1.5946,24000000.0
2007-07-11 16:54:00,1.5945,1.5946,1.5942,1.5943,24000000.0
2007-07-11 16:55:00,1.5944,1.5947,1.5943,1.5944,24000000.0
2007-07-11 16:56:00,1.5945,1.5946,1.5945,1.5946,24000000.0
2007-07-11 16:57:00,1.5947,1.595,1.5947,1.5949,24000000.0
2007-07-11 16:58:00,1.5947,1.5949,1.5947,1.5949,24000000.0
2007-07-11 16:59:00,1.595,1.596,1.5948,1.5957,24000000.0
2007-07-11 17:00:00,1.5956,1.5957,1.5951,1.5954,24000000.0
2007-07-11 17:01:00,1.5955,1.5959,1.5955,1.5955,24000000.0
2007-07-11 17:02:00,1.5957,1.5958,1.595,1.5953,24000000.0
2007-07-11 17:03:00,1.5954,1.5956,1.595,1.595,24000000.0
2007-07-11 17:04:00,1.5952,1.5954,1.5948,1.5949,24000000.0
2007-07-11 17:05:00,1.5951,1.5951,1.5947,1.5948,24000000.0
2007-07-11 17:06:00,1.5951,1.5951,1.5946,1.5947,24000000.0
2007-07-11 17:07:00,1.595,1.5951,1.5949,1.5951,24000000.0
2007-07-11 17:08:00,1.595,1.5952,1.595,1.595,24000000.0
2007-07-11 17:09:00,1.5949,1.5949,1.5949,1.5949,24000000.0
2007-07-11 17:10:00,1.595,1.595,1.5946,1.5948,24000000.0
2007-07-11 17:11:00,1.5946,1.5949,1.5942,1.5944,24000000.0
2007-07-11 17:12:00,1.5945,1.5948,1.5942,1.5945,24000000.0
2007-07-11 17:13:00,1.5944,1.5946,1.5943,1.5945,24000000.0
2007-07-11 17:14:00,1.5944,1.5945,1.5942,1.5942,24000000.0
2007-07-11 17:15:00,1.5943,1.5948,1.5943,1.5948,24000000.0
2007-07-11 17:16:00,1.5947,1.5949,1.5945,1.5946,24000000.0
2007-07-11 17:17:00,1.5947,1.5947,1.5942,1.5945,24000000.0
2007-07-11 17:18:00,1.5946,1.5946,1.5943,1.5946,24000000.0
2007-07-11 17:19:00,1.5945,1.595,1.5945,1.5949,24000000.0
2007-07-11 17:20:00,1.595,1.595,1.5947,1.5948,24000000.0
2007-07-11 17:21:00,1.5946,1.5954,1.5946,1.5954,24000000.0
2007-07-11 17:22:00,1.5956,1.5956,1.595,1.5952,24000000.0
2007-07-11 17:23:00,1.5951,1.5953,1.5948,1.5951,24000000.0
2007-07-11 17:24:00,1.5949,1.5956,1.5947,1.5955,24000000.0
2007-07-11 17:25:00,1.5954,1.5957,1.5953,1.5956,24000000.0
2007-07-11 17:26:00,1.5955,1.596,1.5955,1.5958,24000000.0
2007-07-11 17:27:00,1.5959,1.5961,1.5955,1.5955,24000000.0
2007-07-11 17:28:00,1.5957,1.5958,1.595,1.5951,24000000.0
2007-07-11 17:29:00,1.595,1.5956,1.5947,1.5956,24000000.0
2007-07-11 17:30:00,1.5954,1.5956,1.5951,1.5952,24000000.0
2007-07-11 17:31:00,1.5953,1.5959,1.5953,1.5956,24000000.0
2007-07-11 17:32:00,1.5958,1.5965,1.5954,1.596,24000000.0
2007-07-11 17:33:00,1.5962,1.5962,1.5961,1.5961,24000000.0
2007-07-11 17:34:00,1.5959,1.5962,1.5959,1.5961,24000000.0
2007-07-11 17:35:00,1.5962,1.5962,1.596,1.596,24000000.0
2007-07-11 17:36:00,1.5961,1.5961,1.5954,1.5957,24000000.0
2007-07-11 17:37:00,1.5956,1.5956,1.5952,1.5953,24000000.0
2007-07-11 17:38:00,1.5951,1.5958,1.5951,1.5958,24000000.0
2007-07-11 17:39:00,1.5956,1.5959,1.5953,1.5958,24000000.0
2007-07-11 17:40:00,1.5959,1.596,1.5955,1.596,24000000.0
2007-07-11 17:41:00,1.5958,1.596,1.5955,1.5957,24000000.0
2007-07-11 17:42:00,1.5958,1.5958,1.5956,1.5958,24000000.0
2007-07-11 17:43:00,1.5959,1.5959,1.5956,1.5957,24000000.0
2007-07-11 17:44:00,1.5955,1.5957,1.5953,1.5953,24000000.0
2007-07-11 17:45:00,1.5954,1.5954,1.5949,1.595,24000000.0
2007-07-11 17:46:00,1.5951,1.5951,1.5942,1.5943,24000000.0
2007-07-11 17:47:00,1.5944,1.5946,1.5942,1.5942,24000000.0
2007-07-11 17:48:00,1.5943,1.5944,1.5943,1.5943,24000000.0
2007-07-11 17:49:00,1.5945,1.5951,1.5945,1.5948,24000000.0
2007-07-11 17:50:00,1.5949,1.5949,1.5943,1.5948,24000000.0
2007-07-11 17:51:00,1.5949,1.5952,1.5948,1.5952,24000000.0
2007-07-11 17:52:00,1.5951,1.5955,1.5951,1.5952,24000000.0
2007-07-11 17:53:00,1.5951,1.5955,1.5951,1.5955,24000000.0
2007-07-11 17:54:00,1.5954,1.5956,1.5954,1.5954,24000000.0
2007-07-11 17:55:00,1.5956,1.5963,1.5956,1.5961,24000000.0
2007-07-11 17:56:00,1.596,1.5961,1.5958,1.5958,24000000.0
2007-07-11 17:57:00,1.5957,1.596,1.5957,1.5959,24000000.0
2007-07-11 17:58:00,1.596,1.5965,1.5959,1.5965,24000000.0
2007-07-11 17:59:00,1.5964,1.5967,1.5964,1.5966,24000000.0
2007-07-11 18:00:00,1.5965,1.5966,1.5961,1.5961,24000000.0
2007-07-11 18:01:00,1.5962,1.5962,1.5959,1.5961,24000000.0
2007-07-11 18:02:00,1.596,1.5962,1.5959,1.5961,24000000.0
2007-07-11 18:03:00,1.596,1.5961,1.5958,1.5959,24000000.0
2007-07-11 18:04:00,1.5958,1.5962,1.5958,1.5962,24000000.0
2007-07-11 18:05:00,1.5961,1.5962,1.5961,1.5962,24000000.0
2007-07-11 18:06:00,1.5961,1.5961,1.5959,1.5959,24000000.0
2007-07-11 18:07:00,1.5958,1.596,1.5958,1.596,24000000.0
2007-07-11 18:08:00,1.5961,1.5962,1.596,1.5962,24000000.0
2007-07-11 18:09:00,1.5961,1.5962,1.596,1.5962,24000000.0
2007-07-11 18:10:00,1.5961,1.5964,1.5961,1.5961,24000000.0
2007-07-11 18:11:00,1.5962,1.5964,1.5961,1.5961,24000000.0
2007-07-11 18:12:00,1.5962,1.5963,1.5957,1.5959,24000000.0
2007-07-11 18:13:00,1.5961,1.5961,1.5957,1.5959,24000000.0
2007-07-11 18:14:00,1.5961,1.5961,1.5957,1.5959,24000000.0
2007-07-11 18:15:00,1.5957,1.5959,1.5954,1.5957,24000000.0
2007-07-11 18:16:00,1.5958,1.5962,1.5957,1.5959,24000000.0
2007-07-11 18:17:00,1.596,1.5964,1.596,1.5964,24000000.0
2007-07-11 18:18:00,1.5966,1.5971,1.5964,1.5971,24000000.0
2007-07-11 18:19:00,1.5972,1.5972,1.5969,1.5969,24000000.0
2007-07-11 18:20:00,1.5968,1.5969,1.5965,1.5965,24000000.0
2007-07-11 18:21:00,1.5967,1.5968,1.5964,1.5966,24000000.0
2007-07-11 18:22:00,1.5965,1.5968,1.5965,1.5967,24000000.0
2007-07-11 18:23:00,1.5968,1.5968,1.5965,1.5967,24000000.0
2007-07-11 18:24:00,1.5968,1.5972,1.5967,1.5972,24000000.0
2007-07-11 18:25:00,1.5971,1.5972,1.5971,1.5971,24000000.0
2007-07-11 18:26:00,1.5969,1.5969,1.5969,1.5969,24000000.0
2007-07-11 18:27:00,1.597,1.5973,1.5969,1.5971,24000000.0
2007-07-11 18:30:00,1.5973,1.5973,1.5971,1.5971,24000000.0
2007-07-11 18:31:00,1.5972,1.5974,1.5972,1.5974,24000000.0
2007-07-11 18:32:00,1.5973,1.5974,1.5973,1.5973,24000000.0
2007-07-11 18:33:00,1.5975,1.5975,1.5975,1.5975,24000000.0
2007-07-11 18:34:00,1.5973,1.5973,1.5972,1.5972,24000000.0
2007-07-11 18:35:00,1.597,1.5972,1.597,1.5972,24000000.0
2007-07-11 18:36:00,1.5977,1.5979,1.5975,1.5977,24000000.0
2007-07-11 18:37:00,1.5975,1.5977,1.5975,1.5975,24000000.0
2007-07-11 18:38:00,1.5974,1.5975,1.5973,1.5974,24000000.0
2007-07-11 18:39:00,1.5975,1.5975,1.5972,1.5972,24000000.0
2007-07-11 18:40:00,1.5971,1.5972,1.597,1.5971,24000000.0
2007-07-11 18:42:00,1.5972,1.5973,1.5971,1.5972,24000000.0
2007-07-11 18:43:00,1.5971,1.5973,1.5971,1.5973,24000000.0
2007-07-11 18:44:00,1.5974,1.5974,1.5974,1.5974,24000000.0
2007-07-11 18:45:00,1.5976,1.5977,1.5972,1.5974,24000000.0
2007-07-11 18:46:00,1.5975,1.5975,1.597,1.597,24000000.0
2007-07-11 18:47:00,1.5971,1.5971,1.5969,1.597,24000000.0
2007-07-11 18:48:00,1.5969,1.597,1.5969,1.5969,24000000.0
2007-07-11 18:49:00,1.5968,1.5969,1.5968,1.5969,24000000.0
2007-07-11 18:50:00,1.597,1.597,1.5968,1.597,24000000.0
2007-07-11 18:51:00,1.5969,1.5969,1.5965,1.5966,24000000.0
2007-07-11 18:52:00,1.5965,1.5968,1.5965,1.5968,24000000.0
2007-07-11 18:53:00,1.597,1.5972,1.5968,1.5971,24000000.0
2007-07-11 18:54:00,1.5972,1.5973,1.597,1.5972,24000000.0
2007-07-11 18:55:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 18:56:00,1.5972,1.5972,1.5971,1.5972,24000000.0
2007-07-11 18:57:00,1.5971,1.5972,1.5971,1.5971,24000000.0
2007-07-11 18:58:00,1.597,1.597,1.597,1.597,24000000.0
2007-07-11 18:59:00,1.5969,1.5969,1.5969,1.5969,24000000.0
2007-07-11 19:00:00,1.5967,1.597,1.5967,1.5968,24000000.0
2007-07-11 19:01:00,1.597,1.597,1.5967,1.5968,24000000.0
2007-07-11 19:02:00,1.5967,1.5967,1.5967,1.5967,24000000.0
2007-07-11 19:03:00,1.5968,1.5969,1.5966,1.5969,24000000.0
2007-07-11 19:04:00,1.5971,1.5971,1.5969,1.5969,24000000.0
2007-07-11 19:05:00,1.5968,1.5971,1.5965,1.5971,24000000.0
2007-07-11 19:06:00,1.5969,1.5971,1.5969,1.5971,24000000.0
2007-07-11 19:07:00,1.597,1.5971,1.5969,1.5969,24000000.0
2007-07-11 19:08:00,1.597,1.5973,1.5969,1.5973,24000000.0
2007-07-11 19:09:00,1.5971,1.5973,1.597,1.5972,24000000.0
2007-07-11 19:10:00,1.5973,1.5974,1.5971,1.5971,24000000.0
2007-07-11 19:11:00,1.5969,1.5971,1.5969,1.5969,24000000.0
2007-07-11 19:12:00,1.597,1.5971,1.597,1.597,24000000.0
2007-07-11 19:13:00,1.5971,1.5971,1.5968,1.5968,24000000.0
2007-07-11 19:14:00,1.597,1.5971,1.5969,1.5969,24000000.0
2007-07-11 19:16:00,1.5968,1.5968,1.5968,1.5968,24000000.0
2007-07-11 19:17:00,1.597,1.597,1.5969,1.5969,24000000.0
2007-07-11 19:18:00,1.597,1.597,1.5969,1.597,24000000.0
2007-07-11 19:21:00,1.5971,1.5971,1.597,1.5971,24000000.0
2007-07-11 19:22:00,1.597,1.5971,1.5969,1.5969,24000000.0
2007-07-11 19:23:00,1.5971,1.5971,1.5969,1.597,24000000.0
2007-07-11 19:24:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 19:25:00,1.5972,1.5974,1.5972,1.5974,24000000.0
2007-07-11 19:26:00,1.5972,1.5974,1.5972,1.5973,24000000.0
2007-07-11 19:27:00,1.5975,1.5975,1.5974,1.5974,24000000.0
2007-07-11 19:28:00,1.5973,1.5974,1.5973,1.5973,24000000.0
2007-07-11 19:29:00,1.5972,1.5974,1.5972,1.5973,24000000.0
2007-07-11 19:30:00,1.5975,1.5975,1.5973,1.5974,24000000.0
2007-07-11 19:31:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 19:32:00,1.5974,1.5974,1.5973,1.5973,24000000.0
2007-07-11 19:33:00,1.5972,1.5972,1.5971,1.5971,24000000.0
2007-07-11 19:34:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 19:36:00,1.5972,1.5972,1.5971,1.5972,24000000.0
2007-07-11 19:37:00,1.5973,1.5973,1.5972,1.5973,24000000.0
2007-07-11 19:38:00,1.5972,1.5972,1.5966,1.5967,24000000.0
2007-07-11 19:39:00,1.5966,1.5967,1.5966,1.5966,24000000.0
2007-07-11 19:40:00,1.5965,1.5965,1.5964,1.5964,24000000.0
2007-07-11 19:41:00,1.5963,1.5963,1.5959,1.596,24000000.0
2007-07-11 19:42:00,1.5959,1.596,1.5958,1.5958,24000000.0
2007-07-11 19:43:00,1.5957,1.5958,1.5957,1.5958,24000000.0
2007-07-11 19:44:00,1.5957,1.5958,1.5957,1.5958,24000000.0
2007-07-11 19:45:00,1.596,1.596,1.5958,1.5958,24000000.0
2007-07-11 19:46:00,1.596,1.596,1.596,1.596,24000000.0
2007-07-11 19:47:00,1.5959,1.596,1.5959,1.5959,24000000.0
2007-07-11 19:48:00,1.596,1.596,1.5959,1.596,24000000.0
2007-07-11 19:49:00,1.5959,1.5959,1.5956,1.5956,24000000.0
2007-07-11 19:50:00,1.5955,1.5955,1.595,1.5951,24000000.0
2007-07-11 19:51:00,1.595,1.595,1.595,1.595,24000000.0
2007-07-11 19:52:00,1.5951,1.5951,1.5951,1.5951,24000000.0
2007-07-11 19:53:00,1.5952,1.5952,1.5952,1.5952,24000000.0
2007-07-11 19:54:00,1.5951,1.5952,1.5949,1.5951,24000000.0
2007-07-11 19:55:00,1.595,1.595,1.5948,1.5948,24000000.0
2007-07-11 19:56:00,1.5947,1.5952,1.5947,1.5952,24000000.0
2007-07-11 19:57:00,1.5953,1.5953,1.5953,1.5953,24000000.0
2007-07-11 19:58:00,1.5954,1.5957,1.5953,1.5957,24000000.0
2007-07-11 19:59:00,1.5956,1.5956,1.5955,1.5956,24000000.0
2007-07-11 20:00:00,1.5955,1.5956,1.5955,1.5956,24000000.0
2007-07-11 20:01:00,1.5957,1.5957,1.5957,1.5957,24000000.0
2007-07-11 20:02:00,1.5956,1.5956,1.5954,1.5954,24000000.0
2007-07-11 20:04:00,1.5953,1.5953,1.5951,1.5951,24000000.0
2007-07-11 20:05:00,1.5952,1.5953,1.5952,1.5952,24000000.0
2007-07-11 20:06:00,1.5951,1.5953,1.5951,1.5953,24000000.0
2007-07-11 20:07:00,1.5952,1.5952,1.5951,1.5952,24000000.0
2007-07-11 20:08:00,1.5953,1.5954,1.5953,1.5954,24000000.0
2007-07-11 20:09:00,1.5953,1.5955,1.5953,1.5955,24000000.0
2007-07-11 20:10:00,1.5953,1.5954,1.5953,1.5953,24000000.0
2007-07-11 20:11:00,1.5954,1.5954,1.5953,1.5953,24000000.0
2007-07-11 20:12:00,1.5954,1.5955,1.5953,1.5954,24000000.0
2007-07-11 20:13:00,1.5952,1.5953,1.5952,1.5953,24000000.0
2007-07-11 20:14:00,1.5954,1.5954,1.5952,1.5952,24000000.0
2007-07-11 20:15:00,1.595,1.595,1.5949,1.5949,24000000.0
2007-07-11 20:16:00,1.5948,1.5951,1.5948,1.5951,24000000.0
2007-07-11 20:18:00,1.595,1.595,1.5949,1.5949,24000000.0
2007-07-11 20:19:00,1.5953,1.5955,1.5952,1.5952,24000000.0
2007-07-11 20:20:00,1.5953,1.5953,1.5952,1.5953,24000000.0
2007-07-11 20:21:00,1.5954,1.5954,1.5954,1.5954,24000000.0
2007-07-11 20:22:00,1.5956,1.5956,1.5954,1.5954,24000000.0
2007-07-11 20:23:00,1.5955,1.5955,1.5954,1.5954,24000000.0
2007-07-11 20:24:00,1.5953,1.5954,1.5953,1.5954,24000000.0
2007-07-11 20:25:00,1.5956,1.5956,1.5954,1.5955,24000000.0
2007-07-11 20:26:00,1.5957,1.5959,1.5957,1.5959,24000000.0
2007-07-11 20:27:00,1.5961,1.5962,1.5961,1.5962,24000000.0
2007-07-11 20:28:00,1.5961,1.5962,1.5961,1.5962,24000000.0
2007-07-11 20:29:00,1.5961,1.5962,1.596,1.5962,24000000.0
2007-07-11 20:30:00,1.5963,1.5964,1.5961,1.5964,24000000.0
2007-07-11 20:31:00,1.5965,1.5966,1.5964,1.5965,24000000.0
2007-07-11 20:32:00,1.5967,1.5967,1.5966,1.5966,24000000.0
2007-07-11 20:33:00,1.5967,1.5968,1.5965,1.5966,24000000.0
2007-07-11 20:34:00,1.5967,1.5968,1.5967,1.5968,24000000.0
2007-07-11 20:35:00,1.5972,1.5972,1.5969,1.5969,24000000.0
2007-07-11 20:36:00,1.5968,1.597,1.5968,1.597,24000000.0
2007-07-11 20:38:00,1.5969,1.5971,1.5969,1.5971,24000000.0
2007-07-11 20:39:00,1.5973,1.5975,1.5972,1.5974,24000000.0
2007-07-11 20:40:00,1.5975,1.5975,1.5974,1.5974,24000000.0
2007-07-11 20:41:00,1.5976,1.5976,1.5974,1.5974,24000000.0
2007-07-11 20:42:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 20:43:00,1.5972,1.5972,1.5972,1.5972,24000000.0
2007-07-11 20:44:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 20:46:00,1.597,1.5971,1.597,1.5971,24000000.0
2007-07-11 20:47:00,1.597,1.5971,1.5969,1.5969,24000000.0
2007-07-11 20:48:00,1.5973,1.5973,1.597,1.597,24000000.0
2007-07-11 20:49:00,1.5972,1.5972,1.5971,1.5971,24000000.0
2007-07-11 20:50:00,1.597,1.5972,1.5969,1.5969,24000000.0
2007-07-11 20:51:00,1.5968,1.5969,1.5968,1.5969,24000000.0
2007-07-11 20:52:00,1.5971,1.5972,1.597,1.597,24000000.0
2007-07-11 20:53:00,1.5972,1.5972,1.5971,1.5971,24000000.0
2007-07-11 20:54:00,1.5973,1.5973,1.5972,1.5972,24000000.0
2007-07-11 20:55:00,1.5974,1.5975,1.5973,1.5973,24000000.0
2007-07-11 20:56:00,1.5974,1.5975,1.5974,1.5974,24000000.0
2007-07-11 20:57:00,1.5975,1.5975,1.5975,1.5975,24000000.0
2007-07-11 20:58:00,1.5977,1.5977,1.5976,1.5976,24000000.0
2007-07-11 20:59:00,1.5975,1.5977,1.5974,1.5974,24000000.0
2007-07-11 21:00:00,1.5973,1.5977,1.5973,1.5977,24000000.0
2007-07-11 21:01:00,1.5975,1.5975,1.5972,1.5972,24000000.0
2007-07-11 21:03:00,1.5973,1.5973,1.5973,1.5973,24000000.0
2007-07-11 21:04:00,1.5977,1.5977,1.5976,1.5976,24000000.0
2007-07-11 21:05:00,1.5975,1.5975,1.5974,1.5975,24000000.0
2007-07-11 21:06:00,1.5974,1.5974,1.5974,1.5974,24000000.0
2007-07-11 21:07:00,1.5975,1.5975,1.5973,1.5973,24000000.0
2007-07-11 21:08:00,1.5975,1.5977,1.5975,1.5975,24000000.0
2007-07-11 21:09:00,1.5974,1.5975,1.5974,1.5975,24000000.0
2007-07-11 21:10:00,1.5974,1.5974,1.5972,1.5972,24000000.0
2007-07-11 21:11:00,1.5973,1.5974,1.5973,1.5974,24000000.0
2007-07-11 21:12:00,1.5975,1.5975,1.5974,1.5974,24000000.0
2007-07-11 21:13:00,1.5973,1.5974,1.5973,1.5973,24000000.0
2007-07-11 21:14:00,1.5972,1.5972,1.597,1.597,24000000.0
2007-07-11 21:15:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-11 21:16:00,1.597,1.597,1.597,1.597,24000000.0
2007-07-11 21:17:00,1.5969,1.597,1.5967,1.5968,24000000.0
2007-07-11 21:18:00,1.597,1.597,1.597,1.597,24000000.0
2007-07-11 21:19:00,1.5972,1.5972,1.5969,1.597,24000000.0
2007-07-11 21:20:00,1.5969,1.597,1.5968,1.597,24000000.0
2007-07-11 21:21:00,1.5969,1.5972,1.5969,1.5972,24000000.0
2007-07-11 21:22:00,1.5971,1.5972,1.5969,1.597,24000000.0
2007-07-11 21:23:00,1.5969,1.5971,1.5969,1.597,24000000.0
2007-07-11 21:24:00,1.5973,1.5973,1.5969,1.5969,24000000.0
2007-07-11 21:25:00,1.597,1.5971,1.5969,1.5969,24000000.0
2007-07-11 21:26:00,1.597,1.597,1.5969,1.597,24000000.0
2007-07-11 21:27:00,1.5969,1.5971,1.5968,1.597,24000000.0
2007-07-11 21:28:00,1.5969,1.5969,1.5966,1.5966,24000000.0
2007-07-11 21:29:00,1.5965,1.5965,1.5962,1.5962,24000000.0
2007-07-11 21:30:00,1.5961,1.5962,1.5958,1.5958,24000000.0
2007-07-11 21:31:00,1.5959,1.5959,1.5959,1.5959,24000000.0
2007-07-11 21:32:00,1.596,1.5962,1.596,1.5961,24000000.0
2007-07-11 21:33:00,1.596,1.5961,1.596,1.5961,24000000.0
2007-07-11 21:34:00,1.596,1.596,1.5959,1.5959,24000000.0
2007-07-11 21:35:00,1.5958,1.5958,1.5956,1.5957,24000000.0
2007-07-11 21:37:00,1.5958,1.5959,1.5957,1.5958,24000000.0
2007-07-11 21:38:00,1.5959,1.5959,1.5958,1.5958,24000000.0
2007-07-11 21:39:00,1.5957,1.5958,1.5957,1.5958,24000000.0
2007-07-11 21:40:00,1.596,1.596,1.5957,1.5958,24000000.0
2007-07-11 21:41:00,1.5957,1.5957,1.5954,1.5954,24000000.0
2007-07-11 21:42:00,1.5953,1.5955,1.5953,1.5954,24000000.0
2007-07-11 21:43:00,1.5956,1.5956,1.5955,1.5955,24000000.0
2007-07-11 21:44:00,1.5954,1.5954,1.5954,1.5954,24000000.0
2007-07-11 21:45:00,1.5955,1.5955,1.5954,1.5954,24000000.0
2007-07-11 21:46:00,1.5955,1.5955,1.5955,1.5955,24000000.0
2007-07-11 21:47:00,1.5956,1.5956,1.5954,1.5954,24000000.0
2007-07-11 21:48:00,1.5955,1.5957,1.5955,1.5957,24000000.0
2007-07-11 21:49:00,1.5956,1.5956,1.5953,1.5955,24000000.0
2007-07-11 21:52:00,1.5956,1.5956,1.5955,1.5955,24000000.0
2007-07-11 21:53:00,1.5956,1.5957,1.5955,1.5956,24000000.0
2007-07-11 21:54:00,1.5955,1.5957,1.5955,1.5957,24000000.0
2007-07-11 21:55:00,1.5958,1.5958,1.5958,1.5958,24000000.0
2007-07-11 21:56:00,1.5957,1.5957,1.5955,1.5955,24000000.0
2007-07-11 21:57:00,1.5952,1.5955,1.5952,1.5955,24000000.0
2007-07-11 21:58:00,1.5954,1.5955,1.5954,1.5954,24000000.0
2007-07-11 21:59:00,1.5953,1.5953,1.595,1.595,24000000.0
2007-07-11 22:00:00,1.5953,1.5957,1.5953,1.5956,24000000.0
2007-07-11 22:01:00,1.5955,1.5955,1.5953,1.5954,24000000.0
2007-07-11 22:02:00,1.5953,1.5953,1.595,1.595,24000000.0
2007-07-11 22:03:00,1.5949,1.5949,1.5943,1.5944,24000000.0
2007-07-11 22:04:00,1.5942,1.5942,1.594,1.5941,24000000.0
2007-07-11 22:05:00,1.5942,1.5942,1.594,1.594,24000000.0
2007-07-11 22:06:00,1.5943,1.5943,1.5942,1.5942,24000000.0
2007-07-11 22:07:00,1.5943,1.5943,1.5939,1.5939,24000000.0
2007-07-11 22:08:00,1.5938,1.5939,1.5937,1.5937,24000000.0
2007-07-11 22:09:00,1.594,1.594,1.5939,1.594,24000000.0
2007-07-11 22:10:00,1.5938,1.5944,1.5938,1.5944,24000000.0
2007-07-11 22:11:00,1.5945,1.5954,1.5945,1.5952,24000000.0
2007-07-11 22:12:00,1.5951,1.5951,1.5948,1.5951,24000000.0
2007-07-11 22:13:00,1.595,1.5951,1.5945,1.5945,24000000.0
2007-07-11 22:14:00,1.5944,1.5944,1.5941,1.5941,24000000.0
2007-07-11 22:15:00,1.594,1.5944,1.594,1.5944,24000000.0
2007-07-11 22:16:00,1.5943,1.5944,1.5943,1.5944,24000000.0
2007-07-11 22:17:00,1.5948,1.5948,1.5944,1.5945,24000000.0
2007-07-11 22:18:00,1.5944,1.5944,1.5944,1.5944,24000000.0
2007-07-11 22:19:00,1.5943,1.5944,1.5943,1.5944,24000000.0
2007-07-11 22:20:00,1.5943,1.5944,1.5942,1.5944,24000000.0
2007-07-11 22:21:00,1.5941,1.5941,1.5939,1.5939,24000000.0
2007-07-11 22:22:00,1.594,1.594,1.5934,1.5934,24000000.0
2007-07-11 22:23:00,1.5933,1.5934,1.5932,1.5933,24000000.0
2007-07-11 22:24:00,1.5932,1.5933,1.5931,1.5931,24000000.0
2007-07-11 22:25:00,1.5933,1.5933,1.5932,1.5932,24000000.0
2007-07-11 22:26:00,1.5933,1.5933,1.5932,1.5932,24000000.0
2007-07-11 22:27:00,1.5931,1.5933,1.593,1.5933,24000000.0
2007-07-11 22:28:00,1.5931,1.5932,1.5931,1.5931,24000000.0
2007-07-11 22:29:00,1.5932,1.5932,1.5932,1.5932,24000000.0
2007-07-11 22:30:00,1.5934,1.5934,1.593,1.593,24000000.0
2007-07-11 22:31:00,1.5929,1.5931,1.5929,1.593,24000000.0
2007-07-11 22:32:00,1.5929,1.5929,1.5926,1.5926,24000000.0
2007-07-11 22:33:00,1.5925,1.5927,1.5925,1.5927,24000000.0
2007-07-11 22:34:00,1.5926,1.5927,1.5925,1.5925,24000000.0
2007-07-11 22:35:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-07-11 22:36:00,1.5926,1.5928,1.5926,1.5927,24000000.0
2007-07-11 22:37:00,1.5928,1.5931,1.5928,1.593,24000000.0
2007-07-11 22:38:00,1.5932,1.5932,1.5931,1.5931,24000000.0
2007-07-11 22:39:00,1.5932,1.5934,1.5932,1.5934,24000000.0
2007-07-11 22:40:00,1.5935,1.5936,1.5934,1.5934,24000000.0
2007-07-11 22:47:00,1.593,1.5931,1.593,1.5931,24000000.0
2007-07-11 22:48:00,1.593,1.5932,1.593,1.5931,24000000.0
2007-07-11 22:49:00,1.5932,1.5932,1.5931,1.5931,24000000.0
2007-07-11 22:50:00,1.5932,1.5932,1.5931,1.5932,24000000.0
2007-07-11 22:51:00,1.5928,1.5931,1.5928,1.5931,24000000.0
2007-07-11 22:52:00,1.593,1.5933,1.593,1.5932,24000000.0
2007-07-11 22:53:00,1.5931,1.5932,1.5931,1.5932,24000000.0
2007-07-11 22:54:00,1.593,1.5932,1.5929,1.5931,24000000.0
2007-07-11 22:55:00,1.593,1.5932,1.593,1.5932,24000000.0
2007-07-11 22:56:00,1.5931,1.5931,1.5931,1.5931,24000000.0
2007-07-11 22:57:00,1.5932,1.5932,1.5931,1.5931,24000000.0
2007-07-11 22:58:00,1.5932,1.5934,1.5929,1.5931,24000000.0
2007-07-11 22:59:00,1.593,1.5931,1.5929,1.593,24000000.0
2007-07-11 23:00:00,1.5929,1.593,1.5929,1.593,24000000.0
2007-07-11 23:01:00,1.5929,1.5929,1.5925,1.5926,24000000.0
2007-07-11 23:02:00,1.5928,1.5928,1.5925,1.5925,24000000.0
2007-07-11 23:03:00,1.5926,1.5928,1.5925,1.5925,24000000.0
2007-07-11 23:04:00,1.5924,1.5926,1.5924,1.5926,24000000.0
2007-07-11 23:05:00,1.5925,1.5925,1.5925,1.5925,24000000.0
2007-07-11 23:06:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-11 23:07:00,1.5925,1.5925,1.5923,1.5925,24000000.0
2007-07-11 23:08:00,1.5924,1.5924,1.5915,1.5915,24000000.0
2007-07-11 23:09:00,1.5914,1.5917,1.5914,1.5915,24000000.0
2007-07-11 23:10:00,1.5914,1.5918,1.5911,1.5914,24000000.0
2007-07-11 23:11:00,1.5913,1.5917,1.5913,1.5917,24000000.0
2007-07-11 23:12:00,1.5916,1.592,1.5916,1.592,24000000.0
2007-07-11 23:13:00,1.5919,1.5921,1.5919,1.5921,24000000.0
2007-07-11 23:14:00,1.5922,1.5922,1.5921,1.5921,24000000.0
2007-07-11 23:15:00,1.5922,1.5922,1.5921,1.5922,24000000.0
2007-07-11 23:16:00,1.5923,1.5924,1.5922,1.5923,24000000.0
2007-07-11 23:17:00,1.5922,1.5927,1.5922,1.5927,24000000.0
2007-07-11 23:18:00,1.5928,1.5929,1.5928,1.5928,24000000.0
2007-07-11 23:19:00,1.5927,1.5928,1.5927,1.5928,24000000.0
2007-07-11 23:20:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-07-11 23:22:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-11 23:23:00,1.5925,1.5929,1.5922,1.5924,24000000.0
2007-07-11 23:24:00,1.5923,1.5923,1.5922,1.5923,24000000.0
2007-07-11 23:25:00,1.5924,1.5924,1.5922,1.5922,24000000.0
2007-07-11 23:26:00,1.5923,1.5923,1.5923,1.5923,24000000.0
2007-07-11 23:27:00,1.5926,1.5927,1.5925,1.5925,24000000.0
2007-07-11 23:28:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-11 23:29:00,1.5925,1.5926,1.5924,1.5925,24000000.0
2007-07-11 23:30:00,1.5923,1.5924,1.5922,1.5924,24000000.0
2007-07-11 23:31:00,1.5923,1.5924,1.5919,1.5919,24000000.0
2007-07-11 23:32:00,1.592,1.5925,1.592,1.5923,24000000.0
2007-07-11 23:33:00,1.5922,1.5922,1.592,1.592,24000000.0
2007-07-11 23:34:00,1.5919,1.592,1.5917,1.592,24000000.0
2007-07-11 23:35:00,1.5919,1.592,1.5919,1.592,24000000.0
2007-07-11 23:36:00,1.5919,1.5919,1.5915,1.5915,24000000.0
2007-07-11 23:37:00,1.5912,1.5912,1.5911,1.5911,24000000.0
2007-07-11 23:38:00,1.5912,1.5912,1.5911,1.5911,24000000.0
2007-07-11 23:39:00,1.591,1.5911,1.591,1.5911,24000000.0
2007-07-11 23:40:00,1.591,1.591,1.5907,1.5908,24000000.0
2007-07-11 23:41:00,1.5907,1.5909,1.5902,1.5902,24000000.0
2007-07-11 23:42:00,1.5903,1.5905,1.5899,1.5903,24000000.0
2007-07-11 23:43:00,1.5904,1.5905,1.5903,1.5905,24000000.0
2007-07-11 23:44:00,1.5904,1.5907,1.5904,1.5907,24000000.0
2007-07-11 23:45:00,1.5906,1.5914,1.5906,1.5914,24000000.0
2007-07-11 23:46:00,1.5911,1.5916,1.591,1.5913,24000000.0
2007-07-11 23:47:00,1.5914,1.5914,1.5911,1.5911,24000000.0
2007-07-11 23:48:00,1.5912,1.5913,1.591,1.5912,24000000.0
2007-07-11 23:49:00,1.591,1.5911,1.5906,1.5908,24000000.0
2007-07-11 23:50:00,1.5906,1.591,1.5906,1.591,24000000.0
2007-07-11 23:51:00,1.5909,1.591,1.5909,1.5909,24000000.0
2007-07-11 23:52:00,1.5908,1.5908,1.5907,1.5907,24000000.0
2007-07-11 23:53:00,1.5908,1.5912,1.5908,1.5911,24000000.0
2007-07-11 23:54:00,1.5912,1.5913,1.5912,1.5912,24000000.0
2007-07-11 23:56:00,1.5913,1.5916,1.5913,1.5915,24000000.0
2007-07-11 23:57:00,1.5914,1.5919,1.5914,1.5919,24000000.0
2007-07-11 23:58:00,1.5918,1.592,1.5917,1.5919,24000000.0
2007-07-11 23:59:00,1.592,1.592,1.5918,1.5919,24000000.0
2007-07-12 00:00:00,1.5918,1.5919,1.5918,1.5919,24000000.0
2007-07-12 00:02:00,1.592,1.5925,1.592,1.5924,24000000.0
2007-07-12 00:04:00,1.5925,1.5927,1.5924,1.5925,24000000.0
2007-07-12 00:05:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2007-07-12 00:06:00,1.5927,1.5928,1.5926,1.5928,24000000.0
2007-07-12 00:07:00,1.5929,1.5929,1.5928,1.5929,24000000.0
2007-07-12 00:09:00,1.5928,1.5928,1.5927,1.5927,24000000.0
2007-07-12 00:13:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2007-07-12 00:15:00,1.5927,1.5927,1.5926,1.5926,24000000.0
2007-07-12 00:16:00,1.5925,1.5926,1.5925,1.5926,24000000.0
2007-07-12 00:17:00,1.5927,1.5928,1.5927,1.5927,24000000.0
2007-07-12 00:18:00,1.5928,1.5928,1.5928,1.5928,24000000.0
2007-07-12 00:19:00,1.5927,1.5927,1.5927,1.5927,24000000.0
2007-07-12 00:20:00,1.5926,1.5927,1.5926,1.5926,24000000.0
2007-07-12 00:21:00,1.5927,1.5928,1.5927,1.5928,24000000.0
2007-07-12 00:23:00,1.5929,1.5929,1.5929,1.5929,24000000.0
2007-07-12 00:25:00,1.5928,1.5929,1.5928,1.5929,24000000.0
2007-07-12 00:26:00,1.5932,1.5935,1.5932,1.5932,24000000.0
2007-07-12 00:27:00,1.5931,1.5931,1.593,1.593,24000000.0
2007-07-12 00:28:00,1.5931,1.5931,1.593,1.593,24000000.0
2007-07-12 00:29:00,1.5931,1.5932,1.5929,1.5929,24000000.0
2007-07-12 00:30:00,1.593,1.5931,1.593,1.593,24000000.0
2007-07-12 00:33:00,1.5929,1.5929,1.5929,1.5929,24000000.0
2007-07-12 00:35:00,1.593,1.593,1.5929,1.593,24000000.0
2007-07-12 00:36:00,1.5933,1.5933,1.5932,1.5932,24000000.0
2007-07-12 00:37:00,1.5931,1.5932,1.5931,1.5932,24000000.0
2007-07-12 00:38:00,1.5931,1.5932,1.5931,1.5931,24000000.0
2007-07-12 00:39:00,1.5932,1.5934,1.5931,1.5932,24000000.0
2007-07-12 00:40:00,1.5933,1.5933,1.5932,1.5933,24000000.0
2007-07-12 00:41:00,1.5934,1.5934,1.5933,1.5934,24000000.0
2007-07-12 00:42:00,1.5935,1.5935,1.5935,1.5935,24000000.0
2007-07-12 00:43:00,1.5937,1.5937,1.5935,1.5936,24000000.0
2007-07-12 00:44:00,1.5937,1.5937,1.5933,1.5935,24000000.0
2007-07-12 00:45:00,1.5934,1.5935,1.5932,1.5932,24000000.0
2007-07-12 00:46:00,1.5931,1.5931,1.593,1.593,24000000.0
2007-07-12 00:48:00,1.5931,1.5933,1.5931,1.5933,24000000.0
2007-07-12 00:49:00,1.5932,1.5934,1.5932,1.5934,24000000.0
2007-07-12 00:50:00,1.5931,1.5931,1.5931,1.5931,24000000.0
2007-07-12 00:51:00,1.593,1.593,1.593,1.593,24000000.0
2007-07-12 00:52:00,1.5929,1.593,1.5929,1.593,24000000.0
2007-07-12 00:54:00,1.5932,1.5935,1.5932,1.5934,24000000.0
2007-07-12 00:55:00,1.5935,1.5935,1.5933,1.5934,24000000.0
2007-07-12 00:57:00,1.5935,1.5935,1.5934,1.5934,24000000.0
2007-07-12 00:58:00,1.5935,1.594,1.5935,1.594,24000000.0
2007-07-12 00:59:00,1.5939,1.594,1.5938,1.5939,24000000.0
2007-07-12 01:00:00,1.594,1.594,1.5939,1.5939,24000000.0
2007-07-12 01:01:00,1.594,1.5942,1.5939,1.5941,24000000.0
2007-07-12 01:02:00,1.5942,1.5942,1.594,1.594,24000000.0
2007-07-12 01:03:00,1.5941,1.5941,1.594,1.594,24000000.0
2007-07-12 01:04:00,1.5938,1.5943,1.5938,1.5942,24000000.0
2007-07-12 01:05:00,1.5943,1.595,1.5943,1.595,24000000.0
2007-07-12 01:06:00,1.5949,1.5951,1.5949,1.595,24000000.0
2007-07-12 01:07:00,1.5951,1.5951,1.5949,1.5949,24000000.0
2007-07-12 01:08:00,1.595,1.595,1.5944,1.5946,24000000.0
2007-07-12 01:09:00,1.5945,1.5945,1.5939,1.5942,24000000.0
2007-07-12 01:10:00,1.594,1.5941,1.5937,1.5938,24000000.0
2007-07-12 01:11:00,1.5939,1.5939,1.5935,1.5936,24000000.0
2007-07-12 01:12:00,1.5937,1.5937,1.5934,1.5936,24000000.0
2007-07-12 01:13:00,1.5935,1.5936,1.5934,1.5935,24000000.0
2007-07-12 01:14:00,1.5934,1.5936,1.5934,1.5934,24000000.0
2007-07-12 01:15:00,1.5933,1.5935,1.5933,1.5935,24000000.0
2007-07-12 01:16:00,1.5937,1.5937,1.5936,1.5937,24000000.0
2007-07-12 01:17:00,1.5938,1.5938,1.5936,1.5937,24000000.0
2007-07-12 01:18:00,1.5938,1.5939,1.5936,1.5936,24000000.0
2007-07-12 01:19:00,1.5937,1.5937,1.5936,1.5936,24000000.0
2007-07-12 01:20:00,1.5937,1.5939,1.5936,1.5936,24000000.0
2007-07-12 01:21:00,1.5937,1.5938,1.5937,1.5937,24000000.0
2007-07-12 01:22:00,1.5936,1.5939,1.5936,1.5939,24000000.0
2007-07-12 01:23:00,1.5938,1.5938,1.5937,1.5938,24000000.0
2007-07-12 01:24:00,1.5937,1.5939,1.5936,1.5938,24000000.0
2007-07-12 01:25:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-07-12 01:26:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-07-12 01:27:00,1.5937,1.5937,1.5934,1.5936,24000000.0
2007-07-12 01:28:00,1.5937,1.5937,1.5935,1.5936,24000000.0
2007-07-12 01:29:00,1.5935,1.5936,1.5935,1.5936,24000000.0
2007-07-12 01:30:00,1.5937,1.5937,1.5937,1.5937,24000000.0
2007-07-12 01:31:00,1.5936,1.5936,1.5935,1.5935,24000000.0
2007-07-12 01:32:00,1.5936,1.5936,1.5935,1.5935,24000000.0
2007-07-12 01:34:00,1.5936,1.5936,1.5935,1.5935,24000000.0
2007-07-12 01:36:00,1.5934,1.5935,1.5934,1.5934,24000000.0
2007-07-12 01:37:00,1.5935,1.5935,1.5934,1.5935,24000000.0
2007-07-12 01:38:00,1.5936,1.5937,1.5936,1.5937,24000000.0
2007-07-12 01:39:00,1.5939,1.5939,1.5938,1.5939,24000000.0
2007-07-12 01:40:00,1.5938,1.594,1.5938,1.594,24000000.0
2007-07-12 01:41:00,1.5939,1.5939,1.5939,1.5939,24000000.0
2007-07-12 01:42:00,1.5938,1.5939,1.5936,1.5936,24000000.0
2007-07-12 01:43:00,1.5938,1.5939,1.5936,1.5936,24000000.0
2007-07-12 01:44:00,1.5937,1.5938,1.5936,1.5938,24000000.0
2007-07-12 01:45:00,1.5937,1.5937,1.5935,1.5935,24000000.0
2007-07-12 01:46:00,1.5936,1.594,1.5936,1.5939,24000000.0
2007-07-12 01:50:00,1.5938,1.594,1.5938,1.594,24000000.0
2007-07-12 01:51:00,1.5941,1.5944,1.5941,1.5943,24000000.0
2007-07-12 01:52:00,1.5942,1.5943,1.5941,1.5942,24000000.0
2007-07-12 01:53:00,1.5941,1.5943,1.594,1.5943,24000000.0
2007-07-12 01:54:00,1.5942,1.5943,1.594,1.5941,24000000.0
2007-07-12 01:55:00,1.5942,1.5942,1.5941,1.5941,24000000.0
2007-07-12 01:56:00,1.5942,1.5942,1.5942,1.5942,24000000.0
2007-07-12 01:57:00,1.5941,1.5941,1.5939,1.5939,24000000.0
2007-07-12 01:58:00,1.594,1.594,1.5937,1.5939,24000000.0
2007-07-12 01:59:00,1.5938,1.5938,1.5937,1.5937,24000000.0
2007-07-12 02:00:00,1.5938,1.5939,1.5936,1.5938,24000000.0
2007-07-12 02:01:00,1.5943,1.5943,1.5941,1.5941,24000000.0
2007-07-12 02:02:00,1.5942,1.5944,1.5941,1.5944,24000000.0
2007-07-12 02:03:00,1.5945,1.5945,1.5942,1.5943,24000000.0
2007-07-12 02:04:00,1.5944,1.5944,1.5943,1.5943,24000000.0
2007-07-12 02:05:00,1.5944,1.5945,1.5942,1.5942,24000000.0
2007-07-12 02:06:00,1.5943,1.5943,1.5941,1.5943,24000000.0
2007-07-12 02:07:00,1.5942,1.5943,1.5942,1.5943,24000000.0
2007-07-12 02:08:00,1.5942,1.5944,1.5941,1.5942,24000000.0
2007-07-12 02:10:00,1.5941,1.5941,1.5939,1.5941,24000000.0
2007-07-12 02:11:00,1.5942,1.5942,1.5939,1.5939,24000000.0
2007-07-12 02:13:00,1.5938,1.5938,1.5938,1.5938,24000000.0
2007-07-12 02:16:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-07-12 02:17:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-07-12 02:18:00,1.5937,1.5938,1.5936,1.5936,24000000.0
2007-07-12 02:19:00,1.5935,1.5937,1.5934,1.5936,24000000.0
2007-07-12 02:20:00,1.5935,1.5937,1.5935,1.5937,24000000.0
2007-07-12 02:21:00,1.5938,1.5938,1.5937,1.5937,24000000.0
2007-07-12 02:22:00,1.5936,1.5937,1.5933,1.5934,24000000.0
2007-07-12 02:23:00,1.5933,1.5936,1.5932,1.5936,24000000.0
2007-07-12 02:24:00,1.5935,1.5935,1.5934,1.5934,24000000.0
2007-07-12 02:25:00,1.5935,1.5935,1.5934,1.5934,24000000.0
2007-07-12 02:26:00,1.5935,1.5936,1.5931,1.5934,24000000.0
2007-07-12 02:27:00,1.5933,1.5934,1.593,1.5932,24000000.0
2007-07-12 02:28:00,1.5931,1.5932,1.593,1.5931,24000000.0
2007-07-12 02:29:00,1.5932,1.5932,1.5929,1.5929,24000000.0
2007-07-12 02:30:00,1.5928,1.5928,1.5928,1.5928,24000000.0
2007-07-12 02:31:00,1.5927,1.5928,1.5927,1.5928,24000000.0
2007-07-12 02:32:00,1.5929,1.5935,1.5929,1.5933,24000000.0
2007-07-12 02:33:00,1.5934,1.5937,1.5931,1.5933,24000000.0
2007-07-12 02:34:00,1.5932,1.5934,1.5928,1.5928,24000000.0
2007-07-12 02:35:00,1.5929,1.5929,1.5928,1.5928,24000000.0
2007-07-12 02:36:00,1.5929,1.5929,1.5927,1.5929,24000000.0
2007-07-12 02:37:00,1.5928,1.5931,1.5927,1.5929,24000000.0
2007-07-12 02:38:00,1.593,1.5931,1.5929,1.5931,24000000.0
2007-07-12 02:39:00,1.593,1.5931,1.5927,1.5928,24000000.0
2007-07-12 02:40:00,1.5927,1.5928,1.5925,1.5926,24000000.0
2007-07-12 02:41:00,1.5927,1.593,1.5927,1.5927,24000000.0
2007-07-12 02:42:00,1.5928,1.5929,1.5927,1.5928,24000000.0
2007-07-12 02:43:00,1.5929,1.5929,1.5929,1.5929,24000000.0
2007-07-12 02:44:00,1.5928,1.5932,1.5928,1.5931,24000000.0
2007-07-12 02:45:00,1.5932,1.5932,1.593,1.5932,24000000.0
2007-07-12 02:46:00,1.5931,1.5932,1.5931,1.5931,24000000.0
2007-07-12 02:47:00,1.5932,1.5933,1.5932,1.5933,24000000.0
2007-07-12 02:48:00,1.5932,1.5933,1.5928,1.5929,24000000.0
2007-07-12 02:49:00,1.5928,1.5929,1.5924,1.5929,24000000.0
2007-07-12 02:50:00,1.5928,1.5928,1.5926,1.5927,24000000.0
2007-07-12 02:51:00,1.5926,1.5928,1.5926,1.5928,24000000.0
2007-07-12 02:52:00,1.5927,1.5929,1.5927,1.5927,24000000.0
2007-07-12 02:53:00,1.5928,1.5928,1.5926,1.5927,24000000.0
2007-07-12 02:54:00,1.5926,1.5931,1.5926,1.593,24000000.0
2007-07-12 02:55:00,1.5929,1.593,1.5929,1.593,24000000.0
2007-07-12 02:56:00,1.5929,1.5931,1.5927,1.5929,24000000.0
2007-07-12 02:57:00,1.5928,1.5928,1.5928,1.5928,24000000.0
2007-07-12 02:58:00,1.5929,1.5929,1.5929,1.5929,24000000.0
2007-07-12 02:59:00,1.593,1.593,1.5929,1.593,24000000.0
2007-07-12 03:00:00,1.5929,1.593,1.5929,1.5929,24000000.0
2007-07-12 03:01:00,1.593,1.5931,1.593,1.593,24000000.0
2007-07-12 03:02:00,1.5931,1.5932,1.5931,1.5931,24000000.0
2007-07-12 03:04:00,1.5933,1.5933,1.5932,1.5933,24000000.0
2007-07-12 03:05:00,1.5932,1.5933,1.593,1.593,24000000.0
2007-07-12 03:06:00,1.5931,1.5932,1.593,1.5931,24000000.0
2007-07-12 03:07:00,1.5932,1.5932,1.5929,1.5929,24000000.0
2007-07-12 03:08:00,1.593,1.593,1.5929,1.5929,24000000.0
2007-07-12 03:10:00,1.5928,1.5929,1.5928,1.5929,24000000.0
2007-07-12 03:11:00,1.5928,1.5929,1.5924,1.5924,24000000.0
2007-07-12 03:12:00,1.5925,1.5925,1.5921,1.5921,24000000.0
2007-07-12 03:13:00,1.5922,1.5924,1.5922,1.5924,24000000.0
2007-07-12 03:14:00,1.5925,1.5926,1.5925,1.5925,24000000.0
2007-07-12 03:15:00,1.5926,1.5926,1.5925,1.5925,24000000.0
2007-07-12 03:16:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2007-07-12 03:17:00,1.5925,1.5925,1.5924,1.5924,24000000.0
2007-07-12 03:18:00,1.5923,1.5926,1.5923,1.5923,24000000.0
2007-07-12 03:19:00,1.5922,1.5923,1.5921,1.5921,24000000.0
2007-07-12 03:20:00,1.592,1.5923,1.592,1.5922,24000000.0
2007-07-12 03:21:00,1.5923,1.5923,1.5922,1.5922,24000000.0
2007-07-12 03:22:00,1.5921,1.5922,1.5919,1.592,24000000.0
2007-07-12 03:23:00,1.5921,1.5922,1.592,1.5921,24000000.0
2007-07-12 03:24:00,1.5922,1.5922,1.592,1.5921,24000000.0
2007-07-12 03:25:00,1.592,1.5921,1.5918,1.5919,24000000.0
2007-07-12 03:26:00,1.5918,1.592,1.5915,1.5916,24000000.0
2007-07-12 03:27:00,1.5915,1.592,1.5915,1.592,24000000.0
2007-07-12 03:28:00,1.5921,1.5924,1.5921,1.5923,24000000.0
2007-07-12 03:29:00,1.592,1.5923,1.5916,1.5917,24000000.0
2007-07-12 03:30:00,1.5916,1.597,1.5916,1.5952,24000000.0
2007-07-12 03:31:00,1.5949,1.5962,1.5943,1.5955,24000000.0
2007-07-12 03:32:00,1.5954,1.5954,1.5947,1.5951,24000000.0
2007-07-12 03:33:00,1.5954,1.5966,1.5951,1.5959,24000000.0
2007-07-12 03:34:00,1.5958,1.5961,1.5955,1.5961,24000000.0
2007-07-12 03:35:00,1.5962,1.5966,1.5961,1.5964,24000000.0
2007-07-12 03:36:00,1.5963,1.5964,1.5955,1.5955,24000000.0
2007-07-12 03:37:00,1.5956,1.5959,1.5953,1.5959,24000000.0
2007-07-12 03:38:00,1.5958,1.5959,1.5957,1.5958,24000000.0
2007-07-12 03:39:00,1.5959,1.5959,1.5953,1.5956,24000000.0
2007-07-12 03:40:00,1.5955,1.5958,1.5955,1.5957,24000000.0
2007-07-12 03:41:00,1.5958,1.5959,1.5957,1.5957,24000000.0
2007-07-12 03:42:00,1.5956,1.5957,1.5954,1.5955,24000000.0
2007-07-12 03:43:00,1.5956,1.5957,1.5956,1.5957,24000000.0
2007-07-12 03:44:00,1.5956,1.5958,1.5956,1.5957,24000000.0
2007-07-12 03:45:00,1.5956,1.5958,1.5954,1.5954,24000000.0
2007-07-12 03:46:00,1.5955,1.5955,1.5954,1.5955,24000000.0
2007-07-12 03:47:00,1.5954,1.5955,1.595,1.5951,24000000.0
2007-07-12 03:48:00,1.5953,1.5953,1.5952,1.5953,24000000.0
2007-07-12 03:49:00,1.5954,1.5954,1.5953,1.5954,24000000.0
2007-07-12 03:50:00,1.5955,1.5958,1.5955,1.5958,24000000.0
2007-07-12 03:51:00,1.5959,1.5966,1.5959,1.5964,24000000.0
2007-07-12 03:52:00,1.5965,1.5968,1.5964,1.5965,24000000.0
2007-07-12 03:53:00,1.5966,1.5966,1.5962,1.5963,24000000.0
2007-07-12 03:54:00,1.5962,1.5962,1.5958,1.5958,24000000.0
2007-07-12 03:55:00,1.5956,1.5956,1.5953,1.5954,24000000.0
2007-07-12 03:56:00,1.5955,1.5955,1.5952,1.5955,24000000.0
2007-07-12 03:57:00,1.5954,1.5954,1.5951,1.5952,24000000.0
2007-07-12 03:58:00,1.5953,1.5956,1.5951,1.5954,24000000.0
2007-07-12 03:59:00,1.5953,1.5955,1.5953,1.5955,24000000.0
2007-07-12 04:00:00,1.5956,1.5956,1.5954,1.5956,24000000.0
2007-07-12 04:01:00,1.5955,1.5959,1.5955,1.5958,24000000.0
2007-07-12 04:02:00,1.5959,1.5959,1.5956,1.5958,24000000.0
2007-07-12 04:03:00,1.5959,1.5959,1.5957,1.5958,24000000.0
2007-07-12 04:04:00,1.5959,1.5959,1.5957,1.5957,24000000.0
2007-07-12 04:05:00,1.5958,1.5959,1.5958,1.5959,24000000.0
2007-07-12 04:06:00,1.596,1.5961,1.5959,1.596,24000000.0
2007-07-12 04:07:00,1.5961,1.5962,1.5961,1.5961,24000000.0
2007-07-12 04:08:00,1.5962,1.5963,1.5961,1.5962,24000000.0
2007-07-12 04:09:00,1.596,1.5962,1.5957,1.5957,24000000.0
2007-07-12 04:10:00,1.5956,1.5958,1.5955,1.5955,24000000.0
2007-07-12 04:11:00,1.5954,1.5954,1.5949,1.5954,24000000.0
2007-07-12 04:12:00,1.5955,1.5955,1.5953,1.5953,24000000.0
2007-07-12 04:13:00,1.5954,1.5955,1.595,1.5955,24000000.0
2007-07-12 04:14:00,1.5954,1.5954,1.5951,1.5952,24000000.0
2007-07-12 04:15:00,1.5953,1.5955,1.5951,1.5955,24000000.0
2007-07-12 04:16:00,1.5954,1.5956,1.5953,1.5956,24000000.0
2007-07-12 04:17:00,1.5955,1.5955,1.5954,1.5955,24000000.0
2007-07-12 04:18:00,1.5956,1.5956,1.5956,1.5956,24000000.0
2007-07-12 04:19:00,1.5957,1.5957,1.5956,1.5956,24000000.0
2007-07-12 04:20:00,1.5957,1.5957,1.5956,1.5956,24000000.0
2007-07-12 04:21:00,1.5958,1.5959,1.5956,1.5959,24000000.0
2007-07-12 04:22:00,1.5958,1.5958,1.5956,1.5958,24000000.0
2007-07-12 04:24:00,1.5957,1.5957,1.5956,1.5956,24000000.0
2007-07-12 04:25:00,1.5957,1.5957,1.5957,1.5957,24000000.0
2007-07-12 04:26:00,1.5958,1.5958,1.5957,1.5958,24000000.0
2007-07-12 04:27:00,1.5957,1.5958,1.5955,1.5955,24000000.0
2007-07-12 04:28:00,1.5954,1.5954,1.5953,1.5953,24000000.0
2007-07-12 04:29:00,1.5954,1.5954,1.5953,1.5954,24000000.0
2007-07-12 04:30:00,1.5953,1.5954,1.5953,1.5953,24000000.0
2007-07-12 04:31:00,1.5952,1.5952,1.5952,1.5952,24000000.0
2007-07-12 04:32:00,1.5953,1.5953,1.5952,1.5953,24000000.0
2007-07-12 04:33:00,1.5952,1.5953,1.5951,1.5951,24000000.0
2007-07-12 04:34:00,1.5952,1.5952,1.5952,1.5952,24000000.0
2007-07-12 04:36:00,1.5953,1.5957,1.5952,1.5956,24000000.0
2007-07-12 04:37:00,1.5957,1.5958,1.5956,1.5958,24000000.0
2007-07-12 04:38:00,1.5957,1.5958,1.5956,1.5958,24000000.0
2007-07-12 04:39:00,1.5956,1.5959,1.5956,1.5959,24000000.0
2007-07-12 04:40:00,1.596,1.596,1.5959,1.596,24000000.0
2007-07-12 04:41:00,1.5959,1.5959,1.5958,1.5959,24000000.0
2007-07-12 04:42:00,1.5958,1.5958,1.5956,1.5956,24000000.0
2007-07-12 04:43:00,1.5957,1.5959,1.5957,1.5959,24000000.0
2007-07-12 04:45:00,1.596,1.596,1.5957,1.5957,24000000.0
2007-07-12 04:46:00,1.5958,1.5959,1.5958,1.5958,24000000.0
2007-07-12 04:47:00,1.5959,1.5959,1.5958,1.5959,24000000.0
2007-07-12 04:48:00,1.5958,1.5959,1.5958,1.5959,24000000.0
2007-07-12 04:49:00,1.5958,1.5959,1.5958,1.5959,24000000.0
2007-07-12 04:50:00,1.596,1.596,1.5959,1.5959,24000000.0
2007-07-12 04:51:00,1.596,1.5961,1.596,1.5961,24000000.0
2007-07-12 04:52:00,1.596,1.5961,1.596,1.5961,24000000.0
2007-07-12 04:53:00,1.5962,1.5963,1.5962,1.5962,24000000.0
2007-07-12 04:54:00,1.5963,1.5963,1.5963,1.5963,24000000.0
2007-07-12 04:55:00,1.5964,1.5964,1.5964,1.5964,24000000.0
2007-07-12 04:56:00,1.5963,1.5963,1.5963,1.5963,24000000.0
2007-07-12 04:57:00,1.5961,1.5963,1.596,1.5962,24000000.0
2007-07-12 04:58:00,1.5961,1.5961,1.596,1.596,24000000.0
2007-07-12 04:59:00,1.5962,1.5963,1.5961,1.5963,24000000.0
2007-07-12 05:00:00,1.5962,1.5965,1.5961,1.5963,24000000.0
2007-07-12 05:01:00,1.5962,1.5962,1.5962,1.5962,24000000.0
2007-07-12 05:02:00,1.5963,1.5963,1.5961,1.5962,24000000.0
2007-07-12 05:03:00,1.5961,1.5962,1.5961,1.5962,24000000.0
2007-07-12 05:04:00,1.5963,1.5964,1.5962,1.5962,24000000.0
2007-07-12 05:05:00,1.5963,1.5963,1.5962,1.5963,24000000.0
2007-07-12 05:07:00,1.5966,1.5966,1.5965,1.5965,24000000.0
2007-07-12 05:08:00,1.5964,1.5965,1.5964,1.5964,24000000.0
2007-07-12 05:09:00,1.5963,1.5965,1.5963,1.5965,24000000.0
2007-07-12 05:10:00,1.5964,1.5967,1.5964,1.5966,24000000.0
2007-07-12 05:11:00,1.5965,1.5965,1.5965,1.5965,24000000.0
2007-07-12 05:13:00,1.5964,1.5965,1.5964,1.5964,24000000.0
2007-07-12 05:15:00,1.5965,1.5966,1.5965,1.5966,24000000.0
2007-07-12 05:16:00,1.5965,1.5969,1.5965,1.5965,24000000.0
2007-07-12 05:17:00,1.5964,1.5964,1.5964,1.5964,24000000.0
2007-07-12 05:18:00,1.5963,1.5963,1.5962,1.5962,24000000.0
2007-07-12 05:19:00,1.5963,1.5964,1.5963,1.5964,24000000.0
2007-07-12 05:20:00,1.5965,1.5965,1.5963,1.5964,24000000.0
2007-07-12 05:21:00,1.5963,1.5963,1.5962,1.5963,24000000.0
2007-07-12 05:22:00,1.5962,1.5963,1.5962,1.5963,24000000.0
2007-07-12 05:23:00,1.5961,1.5961,1.5958,1.5958,24000000.0
2007-07-12 05:24:00,1.5957,1.5959,1.5956,1.5959,24000000.0
2007-07-12 05:25:00,1.5958,1.5959,1.5957,1.5958,24000000.0
2007-07-12 05:26:00,1.596,1.596,1.596,1.596,24000000.0
2007-07-12 05:27:00,1.5959,1.5959,1.5957,1.5958,24000000.0
2007-07-12 05:28:00,1.5957,1.5957,1.5957,1.5957,24000000.0
2007-07-12 05:29:00,1.5956,1.5957,1.5956,1.5957,24000000.0
2007-07-12 05:30:00,1.5956,1.5957,1.5956,1.5957,24000000.0
2007-07-12 05:31:00,1.5956,1.5957,1.5956,1.5957,24000000.0
2007-07-12 05:32:00,1.5958,1.596,1.5958,1.5959,24000000.0
2007-07-12 05:33:00,1.5958,1.5959,1.5957,1.5957,24000000.0
2007-07-12 05:34:00,1.5958,1.596,1.5958,1.5959,24000000.0
2007-07-12 05:35:00,1.5958,1.5959,1.5956,1.5959,24000000.0
2007-07-12 05:36:00,1.5958,1.5959,1.5955,1.5956,24000000.0
2007-07-12 05:37:00,1.5955,1.5956,1.5955,1.5955,24000000.0
2007-07-12 05:38:00,1.5953,1.5954,1.5953,1.5953,24000000.0
2007-07-12 05:39:00,1.5952,1.5953,1.5952,1.5953,24000000.0
2007-07-12 05:42:00,1.5952,1.5953,1.5952,1.5952,24000000.0
2007-07-12 05:44:00,1.5951,1.5951,1.5951,1.5951,24000000.0
2007-07-12 05:45:00,1.5952,1.5952,1.5952,1.5952,24000000.0
2007-07-12 05:48:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-07-12 05:49:00,1.5949,1.595,1.5949,1.595,24000000.0
2007-07-12 05:50:00,1.5949,1.5951,1.5949,1.595,24000000.0
2007-07-12 05:51:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-07-12 05:52:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-07-12 05:53:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-07-12 05:54:00,1.5951,1.5952,1.595,1.5951,24000000.0
2007-07-12 05:55:00,1.5952,1.5952,1.5947,1.5949,24000000.0
2007-07-12 05:56:00,1.595,1.5952,1.5949,1.5952,24000000.0
2007-07-12 05:57:00,1.5951,1.5953,1.5951,1.5951,24000000.0
2007-07-12 05:58:00,1.5952,1.5952,1.5949,1.595,24000000.0
2007-07-12 05:59:00,1.5951,1.5952,1.5951,1.5951,24000000.0
2007-07-12 06:00:00,1.5949,1.5954,1.5949,1.5951,24000000.0
2007-07-12 06:01:00,1.5952,1.5954,1.5951,1.5952,24000000.0
2007-07-12 06:02:00,1.5951,1.5952,1.5951,1.5952,24000000.0
2007-07-12 06:03:00,1.5951,1.5951,1.595,1.595,24000000.0
2007-07-12 06:04:00,1.5951,1.5951,1.5948,1.595,24000000.0
2007-07-12 06:05:00,1.5948,1.5949,1.5947,1.5949,24000000.0
2007-07-12 06:06:00,1.5948,1.5949,1.5947,1.5949,24000000.0
2007-07-12 06:07:00,1.5948,1.5948,1.5947,1.5947,24000000.0
2007-07-12 06:08:00,1.5946,1.5947,1.5946,1.5946,24000000.0
2007-07-12 06:09:00,1.5945,1.5949,1.5944,1.5949,24000000.0
2007-07-12 06:10:00,1.595,1.595,1.5948,1.5949,24000000.0
2007-07-12 06:13:00,1.5948,1.595,1.5948,1.5949,24000000.0
2007-07-12 06:14:00,1.595,1.595,1.5949,1.595,24000000.0
2007-07-12 06:15:00,1.5949,1.5951,1.5948,1.5951,24000000.0
2007-07-12 06:16:00,1.595,1.5951,1.595,1.595,24000000.0
2007-07-12 06:17:00,1.5951,1.5951,1.5948,1.5949,24000000.0
2007-07-12 06:18:00,1.5948,1.5949,1.5947,1.5949,24000000.0
2007-07-12 06:19:00,1.595,1.5952,1.595,1.5952,24000000.0
2007-07-12 06:20:00,1.595,1.5951,1.595,1.5951,24000000.0
2007-07-12 06:21:00,1.5952,1.5952,1.595,1.595,24000000.0
2007-07-12 06:22:00,1.5951,1.5951,1.5951,1.5951,24000000.0
2007-07-12 06:23:00,1.5952,1.5952,1.5951,1.5951,24000000.0
2007-07-12 06:24:00,1.595,1.595,1.595,1.595,24000000.0
2007-07-12 06:25:00,1.5949,1.595,1.5949,1.595,24000000.0
2007-07-12 06:27:00,1.5949,1.595,1.5949,1.595,24000000.0
2007-07-12 06:28:00,1.5951,1.5951,1.5951,1.5951,24000000.0
2007-07-12 06:29:00,1.5952,1.5953,1.5951,1.5951,24000000.0
2007-07-12 06:30:00,1.5954,1.5954,1.5951,1.5952,24000000.0
2007-07-12 06:31:00,1.5953,1.5955,1.5953,1.5955,24000000.0
2007-07-12 06:32:00,1.5954,1.5955,1.5953,1.5953,24000000.0
2007-07-12 06:33:00,1.5952,1.5954,1.5952,1.5953,24000000.0
2007-07-12 06:34:00,1.5952,1.5953,1.5952,1.5953,24000000.0
2007-07-12 06:35:00,1.5952,1.5953,1.5952,1.5953,24000000.0
2007-07-12 06:36:00,1.5952,1.5956,1.5952,1.5955,24000000.0
2007-07-12 06:37:00,1.5956,1.5956,1.5954,1.5955,24000000.0
2007-07-12 06:38:00,1.5954,1.5955,1.5954,1.5955,24000000.0
2007-07-12 06:39:00,1.5954,1.5955,1.5954,1.5955,24000000.0
2007-07-12 06:41:00,1.5956,1.5956,1.5955,1.5956,24000000.0
2007-07-12 06:42:00,1.5955,1.5957,1.5955,1.5957,24000000.0
2007-07-12 06:43:00,1.5956,1.5957,1.5955,1.5955,24000000.0
2007-07-12 06:44:00,1.5956,1.5956,1.5955,1.5955,24000000.0
2007-07-12 06:45:00,1.5954,1.5954,1.5954,1.5954,24000000.0
2007-07-12 06:46:00,1.5953,1.5955,1.5953,1.5953,24000000.0
2007-07-12 06:47:00,1.5952,1.5953,1.5952,1.5953,24000000.0
2007-07-12 06:48:00,1.5952,1.5952,1.5952,1.5952,24000000.0
2007-07-12 06:49:00,1.5953,1.5953,1.5952,1.5953,24000000.0
2007-07-12 06:50:00,1.5954,1.5954,1.5953,1.5953,24000000.0
2007-07-12 06:52:00,1.5954,1.5955,1.5953,1.5953,24000000.0
2007-07-12 06:53:00,1.5954,1.5954,1.5953,1.5953,24000000.0
2007-07-12 06:54:00,1.5952,1.5952,1.5951,1.5951,24000000.0
2007-07-12 06:56:00,1.5952,1.5952,1.5951,1.5951,24000000.0
2007-07-12 06:57:00,1.5952,1.5952,1.5952,1.5952,24000000.0
2007-07-12 06:58:00,1.5951,1.5951,1.5951,1.5951,24000000.0
2007-07-12 07:01:00,1.5952,1.5952,1.5951,1.5951,24000000.0
2007-07-12 07:02:00,1.595,1.5951,1.595,1.5951,24000000.0
2007-07-12 07:03:00,1.595,1.5951,1.5948,1.595,24000000.0
2007-07-12 07:04:00,1.5952,1.5954,1.5952,1.5954,24000000.0
2007-07-12 07:05:00,1.5953,1.5955,1.5952,1.5954,24000000.0
2007-07-12 07:06:00,1.5955,1.5957,1.5955,1.5957,24000000.0
2007-07-12 07:07:00,1.5956,1.5957,1.5956,1.5957,24000000.0
2007-07-12 07:09:00,1.5956,1.5958,1.5956,1.5957,24000000.0
2007-07-12 07:12:00,1.5956,1.5957,1.5956,1.5957,24000000.0
2007-07-12 07:13:00,1.5958,1.5959,1.5958,1.5959,24000000.0
2007-07-12 07:14:00,1.5958,1.5959,1.5958,1.5959,24000000.0
2007-07-12 07:15:00,1.5958,1.5959,1.5958,1.5959,24000000.0
2007-07-12 07:16:00,1.596,1.5962,1.596,1.596,24000000.0
2007-07-12 07:17:00,1.5961,1.5962,1.596,1.5961,24000000.0
2007-07-12 07:18:00,1.5962,1.5964,1.5961,1.5962,24000000.0
2007-07-12 07:19:00,1.5961,1.5962,1.5961,1.5962,24000000.0
2007-07-12 07:20:00,1.5961,1.5962,1.596,1.596,24000000.0
2007-07-12 07:21:00,1.5961,1.5962,1.5961,1.5961,24000000.0
2007-07-12 07:22:00,1.5962,1.5963,1.5961,1.5963,24000000.0
2007-07-12 07:23:00,1.5964,1.5965,1.5964,1.5965,24000000.0
2007-07-12 07:24:00,1.5966,1.5966,1.5964,1.5965,24000000.0
2007-07-12 07:25:00,1.5964,1.5966,1.5964,1.5966,24000000.0
2007-07-12 07:26:00,1.5967,1.5968,1.5967,1.5968,24000000.0
2007-07-12 07:27:00,1.5967,1.597,1.5965,1.5968,24000000.0
2007-07-12 07:28:00,1.5969,1.597,1.5969,1.597,24000000.0
2007-07-12 07:29:00,1.5969,1.5969,1.5968,1.5968,24000000.0
2007-07-12 07:30:00,1.597,1.5971,1.5968,1.5968,24000000.0
2007-07-12 07:31:00,1.5967,1.5969,1.5967,1.5968,24000000.0
2007-07-12 07:32:00,1.5969,1.597,1.5968,1.597,24000000.0
2007-07-12 07:33:00,1.5971,1.5971,1.5969,1.5969,24000000.0
2007-07-12 07:34:00,1.597,1.5971,1.5969,1.597,24000000.0
2007-07-12 07:35:00,1.5969,1.5969,1.5968,1.5968,24000000.0
2007-07-12 07:36:00,1.5969,1.5969,1.5968,1.5969,24000000.0
2007-07-12 07:37:00,1.5968,1.5969,1.5967,1.5967,24000000.0
2007-07-12 07:38:00,1.5968,1.5968,1.5966,1.5967,24000000.0
2007-07-12 07:39:00,1.5968,1.5969,1.5968,1.5968,24000000.0
2007-07-12 07:40:00,1.5967,1.5969,1.5967,1.5969,24000000.0
2007-07-12 07:41:00,1.597,1.5971,1.5969,1.5971,24000000.0
2007-07-12 07:42:00,1.5972,1.5973,1.597,1.597,24000000.0
2007-07-12 07:43:00,1.5969,1.597,1.5967,1.5969,24000000.0
2007-07-12 07:44:00,1.597,1.597,1.5968,1.5968,24000000.0
2007-07-12 07:45:00,1.5967,1.5967,1.5966,1.5967,24000000.0
2007-07-12 07:46:00,1.597,1.5971,1.5969,1.5971,24000000.0
2007-07-12 07:47:00,1.5973,1.5976,1.5972,1.5974,24000000.0
2007-07-12 07:48:00,1.5975,1.5978,1.5975,1.5978,24000000.0
2007-07-12 07:49:00,1.5977,1.5978,1.5975,1.5978,24000000.0
2007-07-12 07:50:00,1.5979,1.5979,1.5976,1.5977,24000000.0
2007-07-12 07:51:00,1.5978,1.5981,1.5978,1.5981,24000000.0
2007-07-12 07:52:00,1.5982,1.5982,1.5978,1.5978,24000000.0
2007-07-12 07:53:00,1.5977,1.5978,1.5976,1.5976,24000000.0
2007-07-12 07:54:00,1.5975,1.5977,1.5975,1.5977,24000000.0
2007-07-12 07:55:00,1.5978,1.5978,1.5976,1.5978,24000000.0
2007-07-12 07:56:00,1.5979,1.598,1.5977,1.598,24000000.0
2007-07-12 07:57:00,1.5982,1.5984,1.5981,1.5982,24000000.0
2007-07-12 07:58:00,1.5983,1.5984,1.5983,1.5984,24000000.0
2007-07-12 07:59:00,1.5983,1.5983,1.5982,1.5982,24000000.0
2007-07-12 08:00:00,1.5983,1.5984,1.5982,1.5984,24000000.0
2007-07-12 08:01:00,1.5985,1.5985,1.5981,1.5981,24000000.0
2007-07-12 08:02:00,1.598,1.5984,1.5979,1.5983,24000000.0
2007-07-12 08:03:00,1.5984,1.5985,1.5976,1.5976,24000000.0
2007-07-12 08:04:00,1.5974,1.5976,1.5974,1.5974,24000000.0
2007-07-12 08:05:00,1.5975,1.5978,1.5974,1.5978,24000000.0
2007-07-12 08:06:00,1.5979,1.5979,1.5975,1.5977,24000000.0
2007-07-12 08:07:00,1.5976,1.5976,1.5971,1.5972,24000000.0
2007-07-12 08:08:00,1.5971,1.5972,1.5969,1.5969,24000000.0
2007-07-12 08:09:00,1.597,1.5971,1.5969,1.597,24000000.0
2007-07-12 08:10:00,1.5969,1.5972,1.5969,1.5969,24000000.0
2007-07-12 08:11:00,1.597,1.5971,1.5968,1.5969,24000000.0
2007-07-12 08:12:00,1.5968,1.597,1.5966,1.5966,24000000.0
2007-07-12 08:13:00,1.5964,1.5966,1.5961,1.5964,24000000.0
2007-07-12 08:14:00,1.5963,1.5969,1.5963,1.5966,24000000.0
2007-07-12 08:15:00,1.5965,1.5968,1.5965,1.5966,24000000.0
2007-07-12 08:16:00,1.5968,1.5968,1.5965,1.5966,24000000.0
2007-07-12 08:17:00,1.5967,1.5967,1.5964,1.5965,24000000.0
2007-07-12 08:18:00,1.5966,1.5968,1.5965,1.5966,24000000.0
2007-07-12 08:19:00,1.5965,1.5966,1.5965,1.5966,24000000.0
2007-07-12 08:20:00,1.5967,1.5969,1.5966,1.5969,24000000.0
2007-07-12 08:21:00,1.597,1.5971,1.5968,1.5971,24000000.0
2007-07-12 08:22:00,1.5969,1.5969,1.5967,1.5968,24000000.0
2007-07-12 08:23:00,1.5969,1.5971,1.5968,1.5971,24000000.0
2007-07-12 08:24:00,1.597,1.5973,1.597,1.5972,24000000.0
2007-07-12 08:25:00,1.5973,1.5974,1.5972,1.5974,24000000.0
2007-07-12 08:26:00,1.5973,1.5974,1.5969,1.597,24000000.0
2007-07-12 08:27:00,1.5969,1.5971,1.5969,1.5971,24000000.0
2007-07-12 08:28:00,1.597,1.5972,1.597,1.5972,24000000.0
2007-07-12 08:29:00,1.5973,1.5975,1.5973,1.5973,24000000.0
2007-07-12 08:30:00,1.5972,1.5973,1.5971,1.5972,24000000.0
2007-07-12 08:31:00,1.5971,1.5972,1.5971,1.5972,24000000.0
2007-07-12 08:32:00,1.5971,1.5971,1.5971,1.5971,24000000.0
2007-07-12 08:33:00,1.597,1.5971,1.5969,1.597,24000000.0
2007-07-12 08:34:00,1.5969,1.5969,1.5967,1.5967,24000000.0
2007-07-12 08:35:00,1.5966,1.5967,1.5965,1.5967,24000000.0
2007-07-12 08:36:00,1.5968,1.5968,1.5965,1.5966,24000000.0
2007-07-12 08:37:00,1.5967,1.5967,1.5966,1.5967,24000000.0
2007-07-12 08:38:00,1.5966,1.5967,1.5966,1.5966,24000000.0
2007-07-12 08:39:00,1.5965,1.5967,1.5965,1.5966,24000000.0
2007-07-12 08:40:00,1.5967,1.5968,1.5966,1.5967,24000000.0
2007-07-12 08:41:00,1.5968,1.5969,1.5968,1.5968,24000000.0
2007-07-12 08:42:00,1.5969,1.5969,1.5968,1.5969,24000000.0
2007-07-12 08:43:00,1.5971,1.5972,1.597,1.597,24000000.0
2007-07-12 08:44:00,1.5969,1.5971,1.5969,1.5969,24000000.0
2007-07-12 08:45:00,1.5968,1.5969,1.5968,1.5969,24000000.0
2007-07-12 08:46:00,1.5968,1.5969,1.5967,1.5968,24000000.0
2007-07-12 08:47:00,1.5969,1.597,1.5967,1.5968,24000000.0
2007-07-12 08:48:00,1.5967,1.5968,1.5967,1.5968,24000000.0
2007-07-12 08:49:00,1.5969,1.5969,1.5967,1.5968,24000000.0
2007-07-12 08:50:00,1.5967,1.5969,1.5967,1.5968,24000000.0
2007-07-12 08:51:00,1.5969,1.5974,1.5969,1.5973,24000000.0
2007-07-12 08:52:00,1.5974,1.5975,1.5973,1.5973,24000000.0
2007-07-12 08:53:00,1.5975,1.5976,1.5974,1.5974,24000000.0
2007-07-12 08:54:00,1.5976,1.5976,1.5974,1.5974,24000000.0
2007-07-12 08:55:00,1.5975,1.5977,1.5974,1.5975,24000000.0
2007-07-12 08:56:00,1.5974,1.5976,1.5972,1.5976,24000000.0
2007-07-12 08:57:00,1.5975,1.5979,1.5975,1.5979,24000000.0
2007-07-12 08:58:00,1.598,1.598,1.5975,1.5976,24000000.0
2007-07-12 08:59:00,1.5979,1.5979,1.5974,1.5976,24000000.0
2007-07-12 09:00:00,1.5975,1.598,1.5975,1.5977,24000000.0
2007-07-12 09:01:00,1.5978,1.598,1.5977,1.5979,24000000.0
2007-07-12 09:02:00,1.5978,1.5982,1.5977,1.5981,24000000.0
2007-07-12 09:03:00,1.598,1.5984,1.5979,1.5979,24000000.0
2007-07-12 09:04:00,1.598,1.5982,1.5977,1.5979,24000000.0
2007-07-12 09:05:00,1.598,1.598,1.5971,1.5973,24000000.0
2007-07-12 09:06:00,1.5974,1.5974,1.597,1.597,24000000.0
2007-07-12 09:07:00,1.5969,1.5972,1.5968,1.597,24000000.0
2007-07-12 09:08:00,1.5973,1.5973,1.5969,1.5969,24000000.0
2007-07-12 09:09:00,1.597,1.5971,1.5963,1.5964,24000000.0
2007-07-12 09:10:00,1.5965,1.5966,1.5962,1.5964,24000000.0
2007-07-12 09:11:00,1.5962,1.5966,1.5962,1.5964,24000000.0
2007-07-12 09:12:00,1.5966,1.5972,1.5964,1.5972,24000000.0
2007-07-12 09:13:00,1.5971,1.5972,1.5969,1.5969,24000000.0
2007-07-12 09:14:00,1.5968,1.5971,1.5967,1.5968,24000000.0
2007-07-12 09:15:00,1.597,1.5971,1.5968,1.597,24000000.0
2007-07-12 09:16:00,1.5969,1.5969,1.5967,1.5968,24000000.0
2007-07-12 09:17:00,1.5967,1.5968,1.5964,1.5967,24000000.0
2007-07-12 09:18:00,1.5966,1.5968,1.5966,1.5967,24000000.0
2007-07-12 09:19:00,1.5968,1.5968,1.5967,1.5968,24000000.0
2007-07-12 09:20:00,1.5967,1.5968,1.5967,1.5967,24000000.0
2007-07-12 09:21:00,1.5968,1.5969,1.5967,1.5968,24000000.0
2007-07-12 09:22:00,1.5969,1.597,1.5968,1.597,24000000.0
2007-07-12 09:23:00,1.5969,1.5974,1.5969,1.5974,24000000.0
2007-07-12 09:24:00,1.5975,1.5977,1.5973,1.5977,24000000.0
2007-07-12 09:25:00,1.5978,1.5985,1.5977,1.5982,24000000.0
2007-07-12 09:26:00,1.5984,1.5986,1.5983,1.5983,24000000.0
2007-07-12 09:27:00,1.5984,1.5989,1.5982,1.5989,24000000.0
2007-07-12 09:28:00,1.5988,1.5993,1.5988,1.5992,24000000.0
2007-07-12 09:29:00,1.5991,1.5992,1.5989,1.5989,24000000.0
2007-07-12 09:30:00,1.599,1.599,1.5989,1.599,24000000.0
2007-07-12 09:31:00,1.5991,1.5993,1.599,1.5992,24000000.0
2007-07-12 09:32:00,1.5991,1.5994,1.5989,1.5994,24000000.0
2007-07-12 09:33:00,1.5993,1.5995,1.5986,1.5986,24000000.0
2007-07-12 09:34:00,1.5985,1.5987,1.598,1.5982,24000000.0
2007-07-12 09:35:00,1.5983,1.5984,1.5982,1.5984,24000000.0
2007-07-12 09:36:00,1.5982,1.5983,1.5977,1.5981,24000000.0
2007-07-12 09:37:00,1.5982,1.5982,1.5974,1.5975,24000000.0
2007-07-12 09:38:00,1.5976,1.5978,1.5972,1.5974,24000000.0
2007-07-12 09:39:00,1.5973,1.5975,1.5972,1.5973,24000000.0
2007-07-12 09:40:00,1.5974,1.5974,1.5971,1.5972,24000000.0
2007-07-12 09:41:00,1.5973,1.5975,1.5972,1.5973,24000000.0
2007-07-12 09:42:00,1.5974,1.5974,1.5969,1.597,24000000.0
2007-07-12 09:43:00,1.5969,1.597,1.5967,1.5969,24000000.0
2007-07-12 09:45:00,1.597,1.5972,1.597,1.597,24000000.0
2007-07-12 09:46:00,1.5971,1.5972,1.597,1.5971,24000000.0
2007-07-12 09:47:00,1.5972,1.5972,1.5971,1.5972,24000000.0
2007-07-12 09:48:00,1.5971,1.5974,1.5971,1.5973,24000000.0
2007-07-12 09:49:00,1.5974,1.5975,1.5974,1.5974,24000000.0
2007-07-12 09:50:00,1.5973,1.5977,1.5973,1.5977,24000000.0
2007-07-12 09:51:00,1.5976,1.5979,1.5974,1.5975,24000000.0
2007-07-12 09:52:00,1.5976,1.5977,1.597,1.5975,24000000.0
2007-07-12 09:53:00,1.5978,1.598,1.5976,1.5979,24000000.0
2007-07-12 09:54:00,1.598,1.5981,1.5975,1.5976,24000000.0
2007-07-12 09:55:00,1.5977,1.5977,1.5973,1.5974,24000000.0
2007-07-12 09:56:00,1.5975,1.5976,1.5973,1.5976,24000000.0
2007-07-12 09:57:00,1.5975,1.5976,1.5973,1.5973,24000000.0
2007-07-12 09:58:00,1.5972,1.5981,1.5972,1.5977,24000000.0
2007-07-12 09:59:00,1.5978,1.598,1.5971,1.5972,24000000.0
2007-07-12 10:00:00,1.5973,1.5977,1.5973,1.5977,24000000.0
2007-07-12 10:01:00,1.5978,1.5979,1.5974,1.5976,24000000.0
2007-07-12 10:02:00,1.5975,1.5977,1.5975,1.5977,24000000.0
2007-07-12 10:03:00,1.5976,1.5979,1.5976,1.5976,24000000.0
2007-07-12 10:04:00,1.5977,1.5979,1.5976,1.5978,24000000.0
2007-07-12 10:05:00,1.5979,1.598,1.5974,1.5974,24000000.0
2007-07-12 10:06:00,1.5973,1.5974,1.5972,1.5973,24000000.0
2007-07-12 10:07:00,1.5972,1.5974,1.5971,1.5971,24000000.0
2007-07-12 10:08:00,1.597,1.5973,1.597,1.5973,24000000.0
2007-07-12 10:09:00,1.5972,1.5976,1.5972,1.5973,24000000.0
2007-07-12 10:10:00,1.5974,1.5976,1.5971,1.5973,24000000.0
2007-07-12 10:11:00,1.5974,1.5978,1.5972,1.5976,24000000.0
2007-07-12 10:12:00,1.5979,1.5979,1.5976,1.5977,24000000.0
2007-07-12 10:13:00,1.5978,1.5979,1.5977,1.5978,24000000.0
2007-07-12 10:14:00,1.5977,1.5977,1.5975,1.5975,24000000.0
2007-07-12 10:15:00,1.5976,1.5979,1.5975,1.5979,24000000.0
2007-07-12 10:16:00,1.5978,1.5978,1.5977,1.5978,24000000.0
2007-07-12 10:17:00,1.5977,1.5977,1.5976,1.5976,24000000.0
2007-07-12 10:18:00,1.5977,1.5978,1.5975,1.5976,24000000.0
2007-07-12 10:19:00,1.5975,1.5978,1.5975,1.5978,24000000.0
2007-07-12 10:20:00,1.5979,1.5979,1.5976,1.5976,24000000.0
2007-07-12 10:21:00,1.5978,1.5978,1.5973,1.5973,24000000.0
2007-07-12 10:22:00,1.5974,1.5976,1.5973,1.5975,24000000.0
2007-07-12 10:23:00,1.5976,1.5976,1.5971,1.5973,24000000.0
2007-07-12 10:24:00,1.5972,1.5974,1.597,1.5971,24000000.0
2007-07-12 10:25:00,1.597,1.5972,1.597,1.5972,24000000.0
2007-07-12 10:26:00,1.5971,1.5977,1.5971,1.5974,24000000.0
2007-07-12 10:27:00,1.5975,1.5978,1.5975,1.5976,24000000.0
2007-07-12 10:28:00,1.5975,1.5976,1.5974,1.5976,24000000.0
2007-07-12 10:29:00,1.5975,1.5976,1.5975,1.5976,24000000.0
2007-07-12 10:30:00,1.5977,1.5977,1.5973,1.5973,24000000.0
2007-07-12 10:31:00,1.5972,1.5975,1.5972,1.5975,24000000.0
2007-07-12 10:32:00,1.5974,1.5976,1.5974,1.5975,24000000.0
2007-07-12 10:33:00,1.5976,1.5981,1.5976,1.598,24000000.0
2007-07-12 10:34:00,1.5981,1.5981,1.5978,1.5979,24000000.0
2007-07-12 10:35:00,1.5978,1.5979,1.5977,1.5977,24000000.0
2007-07-12 10:36:00,1.5979,1.5979,1.5978,1.5978,24000000.0
2007-07-12 10:37:00,1.5979,1.598,1.5974,1.5975,24000000.0
2007-07-12 10:38:00,1.5974,1.5974,1.5969,1.5974,24000000.0
2007-07-12 10:39:00,1.5975,1.5978,1.5975,1.5976,24000000.0
2007-07-12 10:40:00,1.5977,1.598,1.5972,1.5976,24000000.0
2007-07-12 10:41:00,1.5975,1.5976,1.5973,1.5973,24000000.0
2007-07-12 10:42:00,1.5972,1.5973,1.5971,1.5972,24000000.0
2007-07-12 10:43:00,1.5971,1.5973,1.5971,1.5973,24000000.0
2007-07-12 10:44:00,1.5974,1.5974,1.5972,1.5972,24000000.0
2007-07-12 10:45:00,1.5973,1.5974,1.5972,1.5973,24000000.0
2007-07-12 10:46:00,1.5974,1.5977,1.5973,1.5976,24000000.0
2007-07-12 10:47:00,1.5977,1.5978,1.5975,1.5977,24000000.0
2007-07-12 10:48:00,1.5979,1.5981,1.5978,1.598,24000000.0
2007-07-12 10:49:00,1.5979,1.5981,1.5978,1.5978,24000000.0
2007-07-12 10:50:00,1.5977,1.5979,1.5977,1.5977,24000000.0
2007-07-12 10:51:00,1.5976,1.598,1.5976,1.5979,24000000.0
2007-07-12 10:52:00,1.598,1.5984,1.598,1.5982,24000000.0
2007-07-12 10:53:00,1.5984,1.5986,1.5982,1.5983,24000000.0
2007-07-12 10:54:00,1.5982,1.5983,1.5982,1.5982,24000000.0
2007-07-12 10:55:00,1.5981,1.5982,1.598,1.5982,24000000.0
2007-07-12 10:56:00,1.5981,1.5982,1.5974,1.5976,24000000.0
2007-07-12 10:57:00,1.5977,1.5979,1.5974,1.5978,24000000.0
2007-07-12 10:58:00,1.5979,1.5979,1.5975,1.5977,24000000.0
2007-07-12 10:59:00,1.5978,1.5979,1.5976,1.5977,24000000.0
2007-07-12 11:00:00,1.5978,1.5979,1.5978,1.5979,24000000.0
2007-07-12 11:01:00,1.5978,1.5979,1.5977,1.5978,24000000.0
2007-07-12 11:02:00,1.5977,1.598,1.5976,1.5979,24000000.0
2007-07-12 11:03:00,1.5978,1.5979,1.5977,1.5977,24000000.0
2007-07-12 11:04:00,1.5978,1.5981,1.5976,1.5979,24000000.0
2007-07-12 11:05:00,1.5978,1.5979,1.5977,1.5977,24000000.0
2007-07-12 11:06:00,1.5976,1.5976,1.5973,1.5975,24000000.0
2007-07-12 11:07:00,1.5974,1.5976,1.5972,1.5976,24000000.0
2007-07-12 11:08:00,1.5975,1.5977,1.5974,1.5974,24000000.0
2007-07-12 11:09:00,1.5975,1.5976,1.5973,1.5975,24000000.0
2007-07-12 11:10:00,1.5974,1.5974,1.5967,1.5967,24000000.0
2007-07-12 11:11:00,1.5968,1.5969,1.5964,1.5967,24000000.0
2007-07-12 11:12:00,1.5966,1.5969,1.5965,1.5966,24000000.0
2007-07-12 11:13:00,1.5965,1.5973,1.5965,1.5972,24000000.0
2007-07-12 11:14:00,1.5971,1.5973,1.5967,1.5971,24000000.0
2007-07-12 11:15:00,1.5972,1.5974,1.5972,1.5972,24000000.0
2007-07-12 11:16:00,1.5971,1.5973,1.5961,1.5968,24000000.0
2007-07-12 11:17:00,1.5967,1.5967,1.5958,1.5959,24000000.0
2007-07-12 11:18:00,1.596,1.5964,1.596,1.5964,24000000.0
2007-07-12 11:19:00,1.5965,1.5965,1.5962,1.5962,24000000.0
2007-07-12 11:20:00,1.5961,1.5965,1.596,1.5964,24000000.0
2007-07-12 11:21:00,1.5963,1.5964,1.5962,1.5964,24000000.0
2007-07-12 11:22:00,1.5965,1.5965,1.5963,1.5963,24000000.0
2007-07-12 11:23:00,1.5964,1.5965,1.5957,1.5958,24000000.0
2007-07-12 11:24:00,1.5959,1.5962,1.5959,1.5961,24000000.0
2007-07-12 11:25:00,1.5962,1.5963,1.5961,1.5961,24000000.0
2007-07-12 11:26:00,1.596,1.5961,1.596,1.596,24000000.0
2007-07-12 11:27:00,1.5961,1.5961,1.596,1.5961,24000000.0
2007-07-12 11:28:00,1.5962,1.5963,1.5962,1.5962,24000000.0
2007-07-12 11:29:00,1.5963,1.5964,1.5962,1.5962,24000000.0
2007-07-12 11:30:00,1.5961,1.5964,1.5961,1.5963,24000000.0
2007-07-12 11:31:00,1.5962,1.5963,1.5959,1.5959,24000000.0
2007-07-12 11:32:00,1.596,1.5961,1.5958,1.5961,24000000.0
2007-07-12 11:33:00,1.596,1.5964,1.5959,1.5963,24000000.0
2007-07-12 11:34:00,1.5964,1.5965,1.5963,1.5965,24000000.0
2007-07-12 11:35:00,1.5963,1.5965,1.5963,1.5963,24000000.0
2007-07-12 11:36:00,1.5962,1.5962,1.596,1.596,24000000.0
2007-07-12 11:37:00,1.5961,1.5962,1.5961,1.5961,24000000.0
2007-07-12 11:38:00,1.5962,1.5965,1.5962,1.5964,24000000.0
2007-07-12 11:39:00,1.5966,1.5967,1.5963,1.5963,24000000.0
2007-07-12 11:40:00,1.5965,1.5967,1.5964,1.5965,24000000.0
2007-07-12 11:41:00,1.5964,1.5966,1.5964,1.5966,24000000.0
2007-07-12 11:42:00,1.5967,1.5967,1.5966,1.5967,24000000.0
2007-07-12 11:43:00,1.5966,1.5969,1.5965,1.5969,24000000.0
2007-07-12 11:44:00,1.5968,1.5969,1.5964,1.5964,24000000.0
2007-07-12 11:45:00,1.5965,1.5965,1.5962,1.5963,24000000.0
2007-07-12 11:46:00,1.5964,1.5964,1.5963,1.5963,24000000.0
2007-07-12 11:47:00,1.5964,1.5964,1.5962,1.5962,24000000.0
2007-07-12 11:48:00,1.5963,1.5967,1.5963,1.5964,24000000.0
2007-07-12 11:49:00,1.5963,1.5965,1.5961,1.5965,24000000.0
2007-07-12 11:50:00,1.5964,1.5972,1.5964,1.5972,24000000.0
2007-07-12 11:51:00,1.5973,1.5973,1.597,1.597,24000000.0
2007-07-12 11:52:00,1.5969,1.5974,1.5969,1.5973,24000000.0
2007-07-12 11:53:00,1.5974,1.5974,1.5971,1.5972,24000000.0
2007-07-12 11:54:00,1.5973,1.5973,1.5972,1.5973,24000000.0
2007-07-12 11:55:00,1.5974,1.5974,1.5972,1.5973,24000000.0
2007-07-12 11:56:00,1.5974,1.5974,1.5967,1.5971,24000000.0
2007-07-12 11:57:00,1.597,1.5971,1.5969,1.5971,24000000.0
2007-07-12 11:58:00,1.597,1.5971,1.597,1.597,24000000.0
2007-07-12 11:59:00,1.5971,1.5971,1.597,1.5971,24000000.0
2007-07-12 12:00:00,1.5972,1.5973,1.5971,1.5973,24000000.0
2007-07-12 12:01:00,1.5972,1.5976,1.5971,1.5975,24000000.0
2007-07-12 12:02:00,1.5974,1.5977,1.5974,1.5977,24000000.0
2007-07-12 12:03:00,1.5978,1.598,1.5977,1.5977,24000000.0
2007-07-12 12:04:00,1.5976,1.5976,1.5976,1.5976,24000000.0
2007-07-12 12:05:00,1.5978,1.5978,1.5975,1.5976,24000000.0
2007-07-12 12:06:00,1.5977,1.5977,1.5975,1.5977,24000000.0
2007-07-12 12:07:00,1.5978,1.5979,1.5976,1.5979,24000000.0
2007-07-12 12:08:00,1.5978,1.5978,1.5977,1.5978,24000000.0
2007-07-12 12:09:00,1.5977,1.5977,1.5974,1.5974,24000000.0
2007-07-12 12:10:00,1.5973,1.5977,1.5973,1.5976,24000000.0
2007-07-12 12:11:00,1.5975,1.5976,1.5974,1.5975,24000000.0
2007-07-12 12:12:00,1.5974,1.5974,1.5972,1.5973,24000000.0
2007-07-12 12:13:00,1.5972,1.5973,1.5971,1.5973,24000000.0
2007-07-12 12:14:00,1.5972,1.5973,1.597,1.597,24000000.0
2007-07-12 12:15:00,1.5969,1.597,1.5968,1.5968,24000000.0
2007-07-12 12:16:00,1.5969,1.597,1.5969,1.5969,24000000.0
2007-07-12 12:17:00,1.597,1.597,1.5967,1.5968,24000000.0
2007-07-12 12:18:00,1.5967,1.5968,1.5964,1.5966,24000000.0
2007-07-12 12:19:00,1.5967,1.5967,1.5963,1.5964,24000000.0
2007-07-12 12:20:00,1.5965,1.5968,1.5965,1.5967,24000000.0
2007-07-12 12:21:00,1.5966,1.5968,1.5966,1.5968,24000000.0
2007-07-12 12:22:00,1.5967,1.5969,1.5967,1.5969,24000000.0
2007-07-12 12:23:00,1.5968,1.5969,1.5968,1.5968,24000000.0
2007-07-12 12:24:00,1.5969,1.5971,1.5968,1.597,24000000.0
2007-07-12 12:25:00,1.5971,1.5971,1.5966,1.5966,24000000.0
2007-07-12 12:26:00,1.5965,1.5967,1.5964,1.5967,24000000.0
2007-07-12 12:27:00,1.5968,1.5968,1.5967,1.5967,24000000.0
2007-07-12 12:28:00,1.5966,1.5966,1.5965,1.5966,24000000.0
2007-07-12 12:29:00,1.5967,1.5969,1.5966,1.5968,24000000.0
2007-07-12 12:30:00,1.5967,1.5969,1.5967,1.5969,24000000.0
2007-07-12 12:31:00,1.5968,1.5972,1.5968,1.5972,24000000.0
2007-07-12 12:32:00,1.5973,1.5973,1.5969,1.597,24000000.0
2007-07-12 12:33:00,1.5969,1.597,1.5968,1.5969,24000000.0
2007-07-12 12:34:00,1.597,1.597,1.5968,1.5969,24000000.0
2007-07-12 12:35:00,1.597,1.5972,1.5969,1.5972,24000000.0
2007-07-12 12:36:00,1.5971,1.5971,1.5969,1.597,24000000.0
2007-07-12 12:37:00,1.5971,1.5973,1.5971,1.5972,24000000.0
2007-07-12 12:38:00,1.5971,1.5974,1.5971,1.5973,24000000.0
2007-07-12 12:39:00,1.5974,1.5974,1.5972,1.5973,24000000.0
2007-07-12 12:40:00,1.5974,1.5974,1.5973,1.5974,24000000.0
2007-07-12 12:41:00,1.5973,1.5973,1.5971,1.5972,24000000.0
2007-07-12 12:44:00,1.5974,1.5977,1.5973,1.5975,24000000.0
2007-07-12 12:45:00,1.5974,1.5975,1.5972,1.5973,24000000.0
2007-07-12 12:46:00,1.5976,1.5976,1.5975,1.5976,24000000.0
2007-07-12 12:47:00,1.5974,1.5976,1.5974,1.5976,24000000.0
2007-07-12 12:48:00,1.5977,1.5979,1.5975,1.5977,24000000.0
2007-07-12 12:49:00,1.5976,1.5979,1.5975,1.5978,24000000.0
2007-07-12 12:50:00,1.5979,1.598,1.5979,1.598,24000000.0
2007-07-12 12:51:00,1.5979,1.5982,1.5979,1.5982,24000000.0
2007-07-12 12:52:00,1.5983,1.5984,1.5983,1.5984,24000000.0
2007-07-12 12:53:00,1.5983,1.5984,1.5982,1.5984,24000000.0
2007-07-12 12:54:00,1.5983,1.5984,1.5983,1.5984,24000000.0
2007-07-12 12:55:00,1.5985,1.5985,1.5985,1.5985,24000000.0
2007-07-12 12:56:00,1.5986,1.5988,1.5986,1.5986,24000000.0
2007-07-12 12:57:00,1.5987,1.5988,1.5986,1.5987,24000000.0
2007-07-12 12:58:00,1.5986,1.599,1.5986,1.5986,24000000.0
2007-07-12 12:59:00,1.5987,1.5988,1.5985,1.5987,24000000.0
2007-07-12 13:00:00,1.5988,1.599,1.5983,1.5983,24000000.0
2007-07-12 13:01:00,1.5984,1.5984,1.5982,1.5984,24000000.0
2007-07-12 13:02:00,1.5985,1.5986,1.5983,1.5983,24000000.0
2007-07-12 13:03:00,1.5984,1.5984,1.5983,1.5984,24000000.0
2007-07-12 13:04:00,1.5983,1.5984,1.5983,1.5984,24000000.0
2007-07-12 13:05:00,1.5985,1.5986,1.5982,1.5982,24000000.0
2007-07-12 13:06:00,1.5983,1.5983,1.598,1.598,24000000.0
2007-07-12 13:10:00,1.5976,1.5979,1.5974,1.5977,24000000.0
2007-07-12 13:11:00,1.5979,1.5979,1.5975,1.5977,24000000.0
2007-07-12 13:12:00,1.5979,1.5979,1.5972,1.5976,24000000.0
2007-07-12 13:13:00,1.5977,1.598,1.5975,1.5978,24000000.0
2007-07-12 13:14:00,1.5977,1.598,1.5975,1.5978,24000000.0
2007-07-12 13:15:00,1.5977,1.5982,1.5977,1.598,24000000.0
2007-07-12 13:16:00,1.5982,1.5982,1.5979,1.598,24000000.0
2007-07-12 13:17:00,1.5982,1.5983,1.598,1.598,24000000.0
2007-07-12 13:18:00,1.5978,1.5981,1.5977,1.5979,24000000.0
2007-07-12 13:19:00,1.5977,1.5979,1.5973,1.5974,24000000.0
2007-07-12 13:20:00,1.5976,1.5979,1.5974,1.5977,24000000.0
2007-07-12 13:21:00,1.5976,1.598,1.5976,1.5977,24000000.0
2007-07-12 13:22:00,1.598,1.5982,1.598,1.598,24000000.0
2007-07-12 13:23:00,1.5982,1.5984,1.5982,1.5984,24000000.0
2007-07-12 13:24:00,1.5985,1.5985,1.598,1.598,24000000.0
2007-07-12 13:25:00,1.5978,1.5978,1.5974,1.5977,24000000.0
2007-07-12 13:26:00,1.5976,1.5976,1.5973,1.5974,24000000.0
2007-07-12 13:27:00,1.5973,1.5973,1.5971,1.5971,24000000.0
2007-07-12 13:28:00,1.597,1.5971,1.5969,1.5969,24000000.0
2007-07-12 13:29:00,1.5971,1.5975,1.5971,1.5974,24000000.0
2007-07-12 13:30:00,1.5976,1.5977,1.5974,1.5975,24000000.0
2007-07-12 13:31:00,1.5976,1.5979,1.5974,1.5976,24000000.0
2007-07-12 13:32:00,1.5974,1.5977,1.5973,1.5973,24000000.0
2007-07-12 13:33:00,1.5975,1.5975,1.5968,1.5968,24000000.0
2007-07-12 13:34:00,1.597,1.597,1.5967,1.5969,24000000.0
2007-07-12 13:35:00,1.5967,1.5971,1.5967,1.5969,24000000.0
2007-07-12 13:36:00,1.5972,1.5972,1.5971,1.5971,24000000.0
2007-07-12 13:37:00,1.5969,1.5973,1.5969,1.597,24000000.0
2007-07-12 13:38:00,1.5969,1.597,1.5967,1.5969,24000000.0
2007-07-12 13:39:00,1.597,1.597,1.5967,1.5967,24000000.0
2007-07-12 13:40:00,1.5966,1.5968,1.5966,1.5968,24000000.0
2007-07-12 13:41:00,1.5969,1.5969,1.5967,1.5967,24000000.0
2007-07-12 13:42:00,1.5966,1.5968,1.5966,1.5968,24000000.0
2007-07-12 13:43:00,1.5969,1.5969,1.5968,1.5968,24000000.0
2007-07-12 13:44:00,1.5969,1.5969,1.5966,1.5966,24000000.0
2007-07-12 13:46:00,1.5968,1.5971,1.5968,1.5969,24000000.0
2007-07-12 13:47:00,1.5968,1.5971,1.5967,1.5971,24000000.0
2007-07-12 13:48:00,1.5969,1.597,1.5967,1.5969,24000000.0
2007-07-12 13:49:00,1.5971,1.5972,1.5966,1.5968,24000000.0
2007-07-12 13:50:00,1.5966,1.5966,1.5964,1.5964,24000000.0
2007-07-12 13:52:00,1.5966,1.5968,1.5966,1.5968,24000000.0
2007-07-12 13:53:00,1.5969,1.5972,1.5968,1.5972,24000000.0
2007-07-12 13:54:00,1.5971,1.5972,1.5971,1.5971,24000000.0
2007-07-12 13:55:00,1.5968,1.5969,1.5961,1.5961,24000000.0
2007-07-12 13:56:00,1.5959,1.5961,1.5958,1.5961,24000000.0
2007-07-12 13:57:00,1.5962,1.5962,1.5962,1.5962,24000000.0
2007-07-12 13:58:00,1.5961,1.5964,1.5961,1.5962,24000000.0
2007-07-12 13:59:00,1.5964,1.5964,1.5962,1.5962,24000000.0
2007-07-12 14:00:00,1.5961,1.5964,1.5961,1.5961,24000000.0
2007-07-12 14:02:00,1.5963,1.5964,1.5963,1.5964,24000000.0
2007-07-12 14:03:00,1.5962,1.5962,1.5961,1.5961,24000000.0
2007-07-12 14:04:00,1.5962,1.5964,1.5961,1.5961,24000000.0
2007-07-12 14:05:00,1.5962,1.5964,1.5962,1.5964,24000000.0
2007-07-12 14:06:00,1.5962,1.5962,1.596,1.596,24000000.0
2007-07-12 14:07:00,1.5961,1.5961,1.596,1.5961,24000000.0
2007-07-12 14:08:00,1.5962,1.5965,1.5961,1.5962,24000000.0
2007-07-12 14:09:00,1.5961,1.5962,1.5959,1.5961,24000000.0
2007-07-12 14:10:00,1.5959,1.5961,1.5959,1.5961,24000000.0
2007-07-12 14:11:00,1.5959,1.5961,1.5959,1.5961,24000000.0
2007-07-12 14:12:00,1.5962,1.5962,1.5962,1.5962,24000000.0
2007-07-12 14:13:00,1.5963,1.5963,1.5959,1.5961,24000000.0
2007-07-12 14:14:00,1.5959,1.5959,1.5958,1.5958,24000000.0
2007-07-12 14:15:00,1.5959,1.5961,1.5958,1.5959,24000000.0
2007-07-12 14:16:00,1.5961,1.5961,1.5958,1.5958,24000000.0
2007-07-12 14:17:00,1.5959,1.5961,1.5958,1.5961,24000000.0
2007-07-12 14:18:00,1.5962,1.5962,1.5961,1.5961,24000000.0
2007-07-12 14:19:00,1.596,1.5961,1.596,1.596,24000000.0
2007-07-12 14:20:00,1.5961,1.5963,1.596,1.5963,24000000.0
2007-07-12 14:21:00,1.5964,1.5964,1.5962,1.5964,24000000.0
2007-07-12 14:22:00,1.5962,1.5964,1.596,1.5964,24000000.0
2007-07-12 14:23:00,1.5962,1.5964,1.5961,1.5962,24000000.0
2007-07-12 14:24:00,1.5961,1.5964,1.5961,1.5964,24000000.0
2007-07-12 14:25:00,1.5963,1.5964,1.5963,1.5963,24000000.0
2007-07-12 14:26:00,1.5961,1.5962,1.5961,1.5961,24000000.0
2007-07-12 14:27:00,1.5959,1.5961,1.5959,1.5961,24000000.0
2007-07-12 14:28:00,1.5964,1.5964,1.5961,1.5964,24000000.0
2007-07-12 14:29:00,1.5965,1.5974,1.5962,1.5966,24000000.0
2007-07-12 14:30:00,1.5967,1.5972,1.5964,1.5968,24000000.0
2007-07-12 14:31:00,1.5967,1.5967,1.5961,1.5962,24000000.0
2007-07-12 14:32:00,1.5963,1.5964,1.5961,1.5963,24000000.0
2007-07-12 14:33:00,1.5965,1.5968,1.5963,1.5968,24000000.0
2007-07-12 14:34:00,1.5966,1.5969,1.5965,1.5965,24000000.0
2007-07-12 14:35:00,1.5966,1.5969,1.5965,1.5966,24000000.0
2007-07-12 14:36:00,1.5968,1.5971,1.5966,1.597,24000000.0
2007-07-12 14:37:00,1.5971,1.5976,1.5968,1.5974,24000000.0
2007-07-12 14:38:00,1.5976,1.5981,1.5973,1.5977,24000000.0
2007-07-12 14:39:00,1.5978,1.5978,1.5972,1.5972,24000000.0
2007-07-12 14:40:00,1.5971,1.5974,1.597,1.5973,24000000.0
2007-07-12 14:41:00,1.5972,1.5973,1.5964,1.5964,24000000.0
2007-07-12 14:42:00,1.5965,1.5965,1.5961,1.5963,24000000.0
2007-07-12 14:43:00,1.5962,1.5962,1.5955,1.5961,24000000.0
2007-07-12 14:44:00,1.596,1.5965,1.5959,1.5964,24000000.0
2007-07-12 14:45:00,1.5962,1.5968,1.5961,1.5964,24000000.0
2007-07-12 14:46:00,1.5963,1.5964,1.596,1.5961,24000000.0
2007-07-12 14:47:00,1.596,1.5961,1.5957,1.5961,24000000.0
2007-07-12 14:48:00,1.5963,1.5964,1.5961,1.5963,24000000.0
2007-07-12 14:49:00,1.5964,1.5964,1.596,1.596,24000000.0
2007-07-12 14:50:00,1.5959,1.5963,1.5956,1.5959,24000000.0
2007-07-12 14:51:00,1.5961,1.5968,1.5959,1.5964,24000000.0
2007-07-12 14:52:00,1.5962,1.5964,1.5958,1.5958,24000000.0
2007-07-12 14:53:00,1.5959,1.5961,1.5955,1.5958,24000000.0
2007-07-12 14:54:00,1.5957,1.5959,1.5955,1.5957,24000000.0
2007-07-12 14:55:00,1.5955,1.5958,1.5952,1.5958,24000000.0
2007-07-12 14:56:00,1.5957,1.5957,1.5951,1.5952,24000000.0
2007-07-12 14:57:00,1.5951,1.5953,1.5949,1.5953,24000000.0
2007-07-12 14:58:00,1.5951,1.5951,1.5948,1.5948,24000000.0
2007-07-12 14:59:00,1.5947,1.5951,1.5945,1.5945,24000000.0
2007-07-12 15:00:00,1.5944,1.5946,1.5943,1.5944,24000000.0
2007-07-12 15:01:00,1.5943,1.5947,1.5939,1.5942,24000000.0
2007-07-12 15:02:00,1.5941,1.5945,1.5939,1.5943,24000000.0
2007-07-12 15:03:00,1.5942,1.595,1.5939,1.5944,24000000.0
2007-07-12 15:04:00,1.5942,1.5946,1.5939,1.5944,24000000.0
2007-07-12 15:05:00,1.5945,1.5947,1.5944,1.5944,24000000.0
2007-07-12 15:06:00,1.5943,1.5943,1.594,1.5942,24000000.0
2007-07-12 15:07:00,1.594,1.5943,1.594,1.5942,24000000.0
2007-07-12 15:08:00,1.5943,1.5947,1.5942,1.5942,24000000.0
2007-07-12 15:09:00,1.5943,1.5948,1.5942,1.5947,24000000.0
2007-07-12 15:10:00,1.5948,1.5951,1.5944,1.5945,24000000.0
2007-07-12 15:11:00,1.5943,1.5943,1.5934,1.5938,24000000.0
2007-07-12 15:12:00,1.5937,1.594,1.5935,1.594,24000000.0
2007-07-12 15:13:00,1.5941,1.5941,1.5936,1.594,24000000.0
2007-07-12 15:14:00,1.5941,1.5943,1.5939,1.5942,24000000.0
2007-07-12 15:15:00,1.5943,1.5943,1.5939,1.5939,24000000.0
2007-07-12 15:16:00,1.594,1.5944,1.5939,1.5944,24000000.0
2007-07-12 15:17:00,1.5945,1.5946,1.5944,1.5946,24000000.0
2007-07-12 15:18:00,1.5947,1.5949,1.5946,1.5948,24000000.0
2007-07-12 15:19:00,1.5946,1.5949,1.5945,1.5945,24000000.0
2007-07-12 15:20:00,1.5946,1.5947,1.5945,1.5946,24000000.0
2007-07-12 15:21:00,1.5944,1.5946,1.5943,1.5944,24000000.0
2007-07-12 15:22:00,1.5946,1.5947,1.5944,1.5946,24000000.0
2007-07-12 15:23:00,1.5947,1.595,1.5945,1.595,24000000.0
2007-07-12 15:24:00,1.5949,1.5949,1.5947,1.5949,24000000.0
2007-07-12 15:25:00,1.5947,1.595,1.5946,1.5946,24000000.0
2007-07-12 15:26:00,1.5945,1.595,1.5944,1.5946,24000000.0
2007-07-12 15:27:00,1.5948,1.5949,1.5945,1.5945,24000000.0
2007-07-12 15:28:00,1.5947,1.5947,1.5946,1.5947,24000000.0
2007-07-12 15:29:00,1.5946,1.5952,1.5944,1.5952,24000000.0
2007-07-12 15:30:00,1.5951,1.5953,1.5949,1.595,24000000.0
2007-07-12 15:31:00,1.5949,1.5952,1.5949,1.5952,24000000.0
2007-07-12 15:32:00,1.595,1.5952,1.5949,1.5949,24000000.0
2007-07-12 15:33:00,1.595,1.5953,1.5947,1.595,24000000.0
2007-07-12 15:34:00,1.5949,1.5952,1.5949,1.595,24000000.0
2007-07-12 15:35:00,1.5949,1.5951,1.5948,1.595,24000000.0
2007-07-12 15:36:00,1.5948,1.595,1.5948,1.5948,24000000.0
2007-07-12 15:37:00,1.5947,1.5948,1.5943,1.5946,24000000.0
2007-07-12 15:38:00,1.5945,1.5948,1.5939,1.5941,24000000.0
2007-07-12 15:39:00,1.594,1.5943,1.5938,1.5941,24000000.0
2007-07-12 15:40:00,1.5939,1.5942,1.5939,1.594,24000000.0
2007-07-12 15:41:00,1.5943,1.5945,1.594,1.5942,24000000.0
2007-07-12 15:42:00,1.5941,1.5941,1.594,1.594,24000000.0
2007-07-12 15:43:00,1.5941,1.5941,1.5938,1.5938,24000000.0
2007-07-12 15:44:00,1.5937,1.5938,1.5932,1.5935,24000000.0
2007-07-12 15:45:00,1.5934,1.5935,1.5931,1.5934,24000000.0
2007-07-12 15:46:00,1.5932,1.5935,1.5931,1.5933,24000000.0
2007-07-12 15:47:00,1.5934,1.5936,1.593,1.5936,24000000.0
2007-07-12 15:48:00,1.5934,1.5937,1.5932,1.5936,24000000.0
2007-07-12 15:49:00,1.5934,1.5937,1.5932,1.5936,24000000.0
2007-07-12 15:50:00,1.5937,1.5937,1.5934,1.5936,24000000.0
2007-07-12 15:51:00,1.5937,1.5937,1.5934,1.5936,24000000.0
2007-07-12 15:52:00,1.5934,1.5939,1.5934,1.5937,24000000.0
2007-07-12 15:53:00,1.5936,1.5938,1.5934,1.5936,24000000.0
2007-07-12 15:54:00,1.5938,1.5938,1.5933,1.5936,24000000.0
2007-07-12 15:55:00,1.5937,1.5937,1.5933,1.5934,24000000.0
2007-07-12 15:56:00,1.5935,1.5939,1.5934,1.5936,24000000.0
2007-07-12 15:57:00,1.5934,1.5937,1.5934,1.5935,24000000.0
2007-07-12 15:58:00,1.5937,1.5937,1.5931,1.5932,24000000.0
2007-07-12 15:59:00,1.5931,1.5935,1.593,1.5933,24000000.0
2007-07-12 16:00:00,1.5936,1.5937,1.5931,1.5931,24000000.0
2007-07-12 16:01:00,1.5933,1.5936,1.5929,1.593,24000000.0
2007-07-12 16:02:00,1.5933,1.5938,1.5931,1.5931,24000000.0
2007-07-12 16:03:00,1.593,1.5939,1.593,1.5938,24000000.0
2007-07-12 16:04:00,1.5941,1.5941,1.5934,1.5936,24000000.0
2007-07-12 16:05:00,1.5934,1.5935,1.5931,1.5933,24000000.0
2007-07-12 16:06:00,1.5934,1.5935,1.593,1.5933,24000000.0
2007-07-12 16:07:00,1.5934,1.5934,1.5932,1.5932,24000000.0
2007-07-12 16:08:00,1.5933,1.5933,1.5928,1.5931,24000000.0
2007-07-12 16:09:00,1.5928,1.593,1.5925,1.5928,24000000.0
2007-07-12 16:10:00,1.5929,1.593,1.5926,1.593,24000000.0
2007-07-12 16:11:00,1.5932,1.5932,1.5927,1.5927,24000000.0
2007-07-12 16:12:00,1.5926,1.5931,1.5926,1.593,24000000.0
2007-07-12 16:13:00,1.5929,1.5932,1.5929,1.5929,24000000.0
2007-07-12 16:14:00,1.5931,1.5931,1.5926,1.5927,24000000.0
2007-07-12 16:15:00,1.5929,1.5931,1.5927,1.5929,24000000.0
2007-07-12 16:16:00,1.5928,1.5929,1.5926,1.5929,24000000.0
2007-07-12 16:17:00,1.5931,1.5932,1.593,1.5931,24000000.0
2007-07-12 16:18:00,1.5932,1.5932,1.5929,1.5931,24000000.0
2007-07-12 16:19:00,1.5932,1.5934,1.5932,1.5932,24000000.0
2007-07-12 16:20:00,1.5933,1.5933,1.593,1.5931,24000000.0
2007-07-12 16:21:00,1.593,1.593,1.5929,1.593,24000000.0
2007-07-12 16:22:00,1.5928,1.593,1.5927,1.5927,24000000.0
2007-07-12 16:23:00,1.5928,1.5931,1.5927,1.593,24000000.0
2007-07-12 16:24:00,1.5929,1.5933,1.5929,1.5931,24000000.0
2007-07-12 16:25:00,1.593,1.5935,1.593,1.5934,24000000.0
2007-07-12 16:26:00,1.5932,1.5939,1.5932,1.5938,24000000.0
2007-07-12 16:27:00,1.5936,1.5938,1.5935,1.5935,24000000.0
2007-07-12 16:28:00,1.5936,1.5936,1.593,1.593,24000000.0
2007-07-12 16:29:00,1.5928,1.5931,1.5927,1.5927,24000000.0
2007-07-12 16:30:00,1.5928,1.593,1.5927,1.5927,24000000.0
2007-07-12 16:31:00,1.5926,1.5927,1.5922,1.5923,24000000.0
2007-07-12 16:32:00,1.5927,1.5933,1.5926,1.5931,24000000.0
2007-07-12 16:33:00,1.5929,1.5933,1.5929,1.5931,24000000.0
2007-07-12 16:34:00,1.5929,1.5931,1.5928,1.5928,24000000.0
2007-07-12 16:35:00,1.5929,1.5931,1.5927,1.5928,24000000.0
2007-07-12 16:36:00,1.5927,1.5929,1.5925,1.5929,24000000.0
2007-07-12 16:37:00,1.5927,1.5931,1.5927,1.5928,24000000.0
2007-07-12 16:38:00,1.5927,1.5927,1.5925,1.5925,24000000.0
2007-07-12 16:39:00,1.5926,1.5928,1.5925,1.5928,24000000.0
2007-07-12 16:40:00,1.5926,1.5928,1.5925,1.5926,24000000.0
2007-07-12 16:41:00,1.5927,1.5927,1.5925,1.5927,24000000.0
2007-07-12 16:42:00,1.5926,1.593,1.5926,1.5927,24000000.0
2007-07-12 16:43:00,1.5929,1.5934,1.5929,1.5931,24000000.0
2007-07-12 16:44:00,1.593,1.5933,1.5928,1.5928,24000000.0
2007-07-12 16:45:00,1.593,1.593,1.5927,1.5927,24000000.0
2007-07-12 16:46:00,1.5928,1.593,1.5925,1.5926,24000000.0
2007-07-12 16:47:00,1.5925,1.5928,1.5924,1.5927,24000000.0
2007-07-12 16:48:00,1.5928,1.5929,1.5922,1.5924,24000000.0
2007-07-12 16:49:00,1.5922,1.5924,1.5921,1.5924,24000000.0
2007-07-12 16:50:00,1.5923,1.5926,1.5923,1.5924,24000000.0
2007-07-12 16:51:00,1.5923,1.5924,1.5921,1.5923,24000000.0
2007-07-12 16:52:00,1.5921,1.5926,1.5921,1.5925,24000000.0
2007-07-12 16:53:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-07-12 16:54:00,1.5923,1.5924,1.5921,1.5921,24000000.0
2007-07-12 16:55:00,1.5923,1.5927,1.5923,1.5927,24000000.0
2007-07-12 16:56:00,1.5926,1.5927,1.5922,1.5923,24000000.0
2007-07-12 16:57:00,1.5925,1.5925,1.5922,1.5922,24000000.0
2007-07-12 16:58:00,1.5924,1.5924,1.5921,1.5923,24000000.0
2007-07-12 16:59:00,1.5921,1.5927,1.592,1.5927,24000000.0
2007-07-12 17:00:00,1.5928,1.593,1.5927,1.5927,24000000.0
2007-07-12 17:01:00,1.5923,1.5923,1.5918,1.592,24000000.0
2007-07-12 17:02:00,1.5921,1.5923,1.5918,1.5923,24000000.0
2007-07-12 17:03:00,1.5925,1.5928,1.5923,1.5925,24000000.0
2007-07-12 17:04:00,1.5927,1.5932,1.5927,1.593,24000000.0
2007-07-12 17:05:00,1.5929,1.5935,1.5929,1.5932,24000000.0
2007-07-12 17:06:00,1.5934,1.5936,1.5932,1.5935,24000000.0
2007-07-12 17:07:00,1.5933,1.5936,1.5933,1.5934,24000000.0
2007-07-12 17:08:00,1.5936,1.5936,1.5931,1.5934,24000000.0
2007-07-12 17:09:00,1.5936,1.5936,1.5931,1.5935,24000000.0
2007-07-12 17:10:00,1.5937,1.5938,1.5934,1.5936,24000000.0
2007-07-12 17:11:00,1.5935,1.5936,1.5933,1.5934,24000000.0
2007-07-12 17:12:00,1.5936,1.5936,1.5934,1.5934,24000000.0
2007-07-12 17:13:00,1.5936,1.5936,1.5935,1.5935,24000000.0
2007-07-12 17:14:00,1.5936,1.5936,1.5935,1.5935,24000000.0
2007-07-12 17:15:00,1.5936,1.5936,1.5929,1.593,24000000.0
2007-07-12 17:16:00,1.5932,1.5932,1.5929,1.5931,24000000.0
2007-07-12 17:17:00,1.5929,1.5935,1.5929,1.5931,24000000.0
2007-07-12 17:18:00,1.5929,1.5931,1.5929,1.5931,24000000.0
2007-07-12 17:19:00,1.5929,1.5934,1.5927,1.5932,24000000.0
2007-07-12 17:20:00,1.5931,1.5934,1.5931,1.5934,24000000.0
2007-07-12 17:21:00,1.5932,1.5936,1.5931,1.5936,24000000.0
2007-07-12 17:22:00,1.5934,1.5934,1.5932,1.5932,24000000.0
2007-07-12 17:23:00,1.5934,1.5934,1.5929,1.5929,24000000.0
2007-07-12 17:24:00,1.5931,1.5932,1.5927,1.5932,24000000.0
2007-07-12 17:25:00,1.5934,1.5934,1.5931,1.5931,24000000.0
2007-07-12 17:26:00,1.5933,1.5937,1.5931,1.5937,24000000.0
2007-07-12 17:27:00,1.5936,1.5937,1.5934,1.5935,24000000.0
2007-07-12 17:28:00,1.5934,1.5936,1.5933,1.5935,24000000.0
2007-07-12 17:29:00,1.5936,1.5936,1.5933,1.5934,24000000.0
2007-07-12 17:30:00,1.5932,1.5932,1.5928,1.5931,24000000.0
2007-07-12 17:31:00,1.5932,1.5932,1.593,1.5932,24000000.0
2007-07-12 17:32:00,1.5931,1.5931,1.5927,1.593,24000000.0
2007-07-12 17:33:00,1.5929,1.5931,1.5929,1.5929,24000000.0
2007-07-12 17:34:00,1.5928,1.593,1.5925,1.593,24000000.0
2007-07-12 17:35:00,1.5928,1.5931,1.5925,1.5927,24000000.0
2007-07-12 17:36:00,1.5929,1.5929,1.5925,1.5927,24000000.0
2007-07-12 17:37:00,1.5926,1.5927,1.5925,1.5925,24000000.0
2007-07-12 17:38:00,1.5926,1.5934,1.5926,1.5933,24000000.0
2007-07-12 17:39:00,1.5932,1.5932,1.5929,1.593,24000000.0
2007-07-12 17:40:00,1.5929,1.5933,1.5929,1.5931,24000000.0
2007-07-12 17:41:00,1.593,1.5938,1.593,1.5937,24000000.0
2007-07-12 17:42:00,1.5935,1.5939,1.5934,1.5938,24000000.0
2007-07-12 17:43:00,1.5937,1.5938,1.5937,1.5937,24000000.0
2007-07-12 17:44:00,1.5935,1.5935,1.5934,1.5934,24000000.0
2007-07-12 17:45:00,1.5935,1.5936,1.5934,1.5936,24000000.0
2007-07-12 17:46:00,1.5937,1.5937,1.5936,1.5937,24000000.0
2007-07-12 17:47:00,1.5936,1.5937,1.5936,1.5937,24000000.0
2007-07-12 17:48:00,1.5936,1.5938,1.5936,1.5937,24000000.0
2007-07-12 17:49:00,1.5938,1.5938,1.5935,1.5937,24000000.0
2007-07-12 17:50:00,1.5938,1.5938,1.5937,1.5937,24000000.0
2007-07-12 17:51:00,1.5938,1.594,1.5936,1.594,24000000.0
2007-07-12 17:52:00,1.5939,1.5939,1.5938,1.5938,24000000.0
2007-07-12 17:53:00,1.5939,1.5939,1.5938,1.5938,24000000.0
2007-07-12 17:54:00,1.5939,1.594,1.5938,1.594,24000000.0
2007-07-12 17:55:00,1.5938,1.5941,1.5938,1.594,24000000.0
2007-07-12 17:57:00,1.5941,1.5943,1.5939,1.5943,24000000.0
2007-07-12 17:58:00,1.5941,1.5941,1.5937,1.5937,24000000.0
2007-07-12 17:59:00,1.5938,1.5941,1.5938,1.594,24000000.0
2007-07-12 18:00:00,1.5938,1.5942,1.5937,1.5942,24000000.0
2007-07-12 18:01:00,1.594,1.594,1.5939,1.5939,24000000.0
2007-07-12 18:02:00,1.5941,1.5941,1.5939,1.5939,24000000.0
2007-07-12 18:03:00,1.594,1.5941,1.594,1.5941,24000000.0
2007-07-12 18:04:00,1.594,1.5945,1.5939,1.5945,24000000.0
2007-07-12 18:05:00,1.5944,1.5944,1.5941,1.5942,24000000.0
2007-07-12 18:06:00,1.5941,1.5941,1.594,1.594,24000000.0
2007-07-12 18:07:00,1.5942,1.5942,1.594,1.5942,24000000.0
2007-07-12 18:08:00,1.5943,1.5944,1.5942,1.5943,24000000.0
2007-07-12 18:09:00,1.5944,1.5944,1.5941,1.5942,24000000.0
2007-07-12 18:10:00,1.5941,1.5943,1.5941,1.5942,24000000.0
2007-07-12 18:11:00,1.5943,1.5943,1.5943,1.5943,24000000.0
2007-07-12 18:12:00,1.5944,1.5945,1.5943,1.5943,24000000.0
2007-07-12 18:13:00,1.5945,1.5945,1.5945,1.5945,24000000.0
2007-07-12 18:14:00,1.5944,1.5945,1.5939,1.594,24000000.0
2007-07-12 18:15:00,1.5939,1.5941,1.5937,1.5938,24000000.0
2007-07-12 18:16:00,1.5937,1.5939,1.5935,1.5935,24000000.0
2007-07-12 18:17:00,1.5936,1.5937,1.5934,1.5937,24000000.0
2007-07-12 18:18:00,1.5936,1.5936,1.5935,1.5936,24000000.0
2007-07-12 18:19:00,1.5935,1.5937,1.5935,1.5935,24000000.0
2007-07-12 18:20:00,1.5934,1.5936,1.5934,1.5934,24000000.0
2007-07-12 18:21:00,1.5933,1.5934,1.5932,1.5932,24000000.0
2007-07-12 18:22:00,1.5931,1.5932,1.5931,1.5932,24000000.0
2007-07-12 18:23:00,1.5931,1.5936,1.5931,1.5936,24000000.0
2007-07-12 18:24:00,1.5935,1.5938,1.593,1.593,24000000.0
2007-07-12 18:25:00,1.5929,1.5935,1.5929,1.5935,24000000.0
2007-07-12 18:26:00,1.5933,1.5937,1.5933,1.5934,24000000.0
2007-07-12 18:27:00,1.5933,1.5935,1.5932,1.5933,24000000.0
2007-07-12 18:28:00,1.5934,1.5935,1.5932,1.5934,24000000.0
2007-07-12 18:29:00,1.5933,1.5934,1.5932,1.5933,24000000.0
2007-07-12 18:30:00,1.5932,1.5936,1.5932,1.5935,24000000.0
2007-07-12 18:31:00,1.5937,1.5939,1.5937,1.5939,24000000.0
2007-07-12 18:32:00,1.5937,1.5939,1.5937,1.5937,24000000.0
2007-07-12 18:33:00,1.5938,1.5938,1.5937,1.5938,24000000.0
2007-07-12 18:34:00,1.5931,1.5933,1.593,1.5931,24000000.0
2007-07-12 18:35:00,1.5929,1.5935,1.5926,1.5932,24000000.0
2007-07-12 18:36:00,1.5931,1.5934,1.5931,1.5934,24000000.0
2007-07-12 18:37:00,1.5933,1.5933,1.5932,1.5933,24000000.0
2007-07-12 18:38:00,1.5934,1.5936,1.5932,1.5935,24000000.0
2007-07-12 18:39:00,1.5936,1.5936,1.5935,1.5936,24000000.0
2007-07-12 18:40:00,1.5938,1.5938,1.5936,1.5936,24000000.0
2007-07-12 18:41:00,1.5937,1.594,1.5936,1.5938,24000000.0
2007-07-12 18:42:00,1.5937,1.5939,1.5936,1.5939,24000000.0
2007-07-12 18:43:00,1.5941,1.5941,1.5938,1.5939,24000000.0
2007-07-12 18:44:00,1.5938,1.594,1.5936,1.5936,24000000.0
2007-07-12 18:46:00,1.5937,1.5937,1.5936,1.5936,24000000.0
2007-07-12 18:48:00,1.5935,1.5936,1.5935,1.5936,24000000.0
2007-07-12 18:49:00,1.5938,1.5938,1.5935,1.5935,24000000.0
2007-07-12 18:50:00,1.5937,1.5937,1.5936,1.5937,24000000.0
2007-07-12 18:51:00,1.5939,1.5939,1.5936,1.5939,24000000.0
2007-07-12 18:52:00,1.5938,1.5938,1.5937,1.5938,24000000.0
2007-07-12 18:53:00,1.5937,1.5938,1.5937,1.5938,24000000.0
2007-07-12 18:54:00,1.5937,1.5938,1.5936,1.5936,24000000.0
2007-07-12 18:55:00,1.5937,1.5937,1.5936,1.5936,24000000.0
2007-07-12 18:56:00,1.5937,1.5937,1.5934,1.5936,24000000.0
2007-07-12 18:57:00,1.5935,1.5937,1.5935,1.5937,24000000.0
2007-07-12 18:58:00,1.5936,1.5937,1.5934,1.5936,24000000.0
2007-07-12 18:59:00,1.5937,1.5937,1.5934,1.5936,24000000.0
2007-07-12 19:00:00,1.5934,1.5936,1.5934,1.5935,24000000.0
2007-07-12 19:01:00,1.5936,1.5936,1.5935,1.5935,24000000.0
2007-07-12 19:02:00,1.5934,1.5937,1.5934,1.5937,24000000.0
2007-07-12 19:03:00,1.5936,1.5937,1.5936,1.5937,24000000.0
2007-07-12 19:04:00,1.5936,1.5936,1.5936,1.5936,24000000.0
2007-07-12 19:05:00,1.5937,1.5937,1.5936,1.5936,24000000.0
2007-07-12 19:06:00,1.5937,1.5939,1.5936,1.5939,24000000.0
2007-07-12 19:07:00,1.594,1.5942,1.5939,1.5942,24000000.0
2007-07-12 19:08:00,1.5943,1.5943,1.5942,1.5942,24000000.0
2007-07-12 19:09:00,1.5943,1.5945,1.5942,1.5944,24000000.0
2007-07-12 19:10:00,1.5943,1.5943,1.5943,1.5943,24000000.0
2007-07-12 19:11:00,1.5944,1.5944,1.5944,1.5944,24000000.0
2007-07-12 19:12:00,1.5942,1.5945,1.5942,1.5943,24000000.0
2007-07-12 19:13:00,1.5944,1.5945,1.5941,1.5944,24000000.0
2007-07-12 19:14:00,1.5947,1.5947,1.5944,1.5945,24000000.0
2007-07-12 19:15:00,1.5944,1.5946,1.5944,1.5946,24000000.0
2007-07-12 19:16:00,1.5945,1.5945,1.5945,1.5945,24000000.0
2007-07-12 19:17:00,1.5943,1.5946,1.5943,1.5944,24000000.0
2007-07-12 19:18:00,1.5945,1.5945,1.5945,1.5945,24000000.0
2007-07-12 19:19:00,1.5946,1.5946,1.5945,1.5946,24000000.0
2007-07-12 19:20:00,1.5945,1.5946,1.5945,1.5945,24000000.0
2007-07-12 19:21:00,1.5946,1.5946,1.5945,1.5945,24000000.0
2007-07-12 19:23:00,1.5946,1.5946,1.5945,1.5945,24000000.0
2007-07-12 19:24:00,1.5947,1.5947,1.5946,1.5947,24000000.0
2007-07-12 19:25:00,1.5946,1.5947,1.5946,1.5947,24000000.0
2007-07-12 19:26:00,1.5949,1.5949,1.5947,1.5947,24000000.0
2007-07-12 19:27:00,1.5949,1.595,1.5947,1.5948,24000000.0
2007-07-12 19:28:00,1.5949,1.595,1.5947,1.5947,24000000.0
2007-07-12 19:29:00,1.5948,1.5948,1.5945,1.5946,24000000.0
2007-07-12 19:30:00,1.5945,1.5945,1.5941,1.5942,24000000.0
2007-07-12 19:31:00,1.5941,1.5944,1.5941,1.5944,24000000.0
2007-07-12 19:32:00,1.5943,1.5946,1.5943,1.5946,24000000.0
2007-07-12 19:33:00,1.5944,1.5946,1.5943,1.5943,24000000.0
2007-07-12 19:34:00,1.594,1.5941,1.594,1.594,24000000.0
2007-07-12 19:35:00,1.5939,1.594,1.5935,1.5936,24000000.0
2007-07-12 19:36:00,1.5937,1.5937,1.5935,1.5935,24000000.0
2007-07-12 19:37:00,1.5934,1.5936,1.5934,1.5936,24000000.0
2007-07-12 19:39:00,1.5935,1.5936,1.5935,1.5936,24000000.0
2007-07-12 19:40:00,1.5935,1.5935,1.5935,1.5935,24000000.0
2007-07-12 19:41:00,1.5937,1.5937,1.5935,1.5937,24000000.0
2007-07-12 19:42:00,1.5935,1.5937,1.5926,1.5929,24000000.0
2007-07-12 19:43:00,1.593,1.593,1.5926,1.5926,24000000.0
2007-07-12 19:44:00,1.5927,1.5927,1.5927,1.5927,24000000.0
2007-07-12 19:45:00,1.5926,1.5926,1.5926,1.5926,24000000.0
2007-07-12 19:46:00,1.5925,1.5927,1.5925,1.5926,24000000.0
2007-07-12 19:47:00,1.5927,1.5927,1.5926,1.5926,24000000.0
2007-07-12 19:48:00,1.5925,1.5926,1.5925,1.5926,24000000.0
2007-07-12 19:49:00,1.5927,1.5927,1.5926,1.5926,24000000.0
2007-07-12 19:52:00,1.5925,1.5925,1.5925,1.5925,24000000.0
2007-07-12 19:53:00,1.5927,1.5928,1.5927,1.5928,24000000.0
2007-07-12 19:54:00,1.5929,1.5929,1.5926,1.5926,24000000.0
2007-07-12 19:55:00,1.5925,1.5926,1.5924,1.5925,24000000.0
2007-07-12 19:56:00,1.5924,1.5925,1.5924,1.5924,24000000.0
2007-07-12 19:57:00,1.5925,1.5925,1.5925,1.5925,24000000.0
2007-07-12 19:58:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-12 19:59:00,1.5923,1.5923,1.592,1.5922,24000000.0
2007-07-12 20:00:00,1.5923,1.5923,1.5922,1.5922,24000000.0
2007-07-12 20:01:00,1.5923,1.5924,1.5923,1.5923,24000000.0
2007-07-12 20:02:00,1.5922,1.5925,1.5922,1.5924,24000000.0
2007-07-12 20:03:00,1.5926,1.5927,1.5925,1.5925,24000000.0
2007-07-12 20:04:00,1.5927,1.5927,1.5927,1.5927,24000000.0
2007-07-12 20:05:00,1.5928,1.5929,1.5928,1.5928,24000000.0
2007-07-12 20:06:00,1.5929,1.593,1.5929,1.593,24000000.0
2007-07-12 20:07:00,1.5932,1.5932,1.5928,1.5929,24000000.0
2007-07-12 20:09:00,1.5931,1.5931,1.5929,1.5931,24000000.0
2007-07-12 20:10:00,1.5929,1.5929,1.5929,1.5929,24000000.0
2007-07-12 20:11:00,1.5928,1.5928,1.5928,1.5928,24000000.0
2007-07-12 20:13:00,1.5929,1.5929,1.5928,1.5928,24000000.0
2007-07-12 20:14:00,1.5929,1.593,1.5929,1.5929,24000000.0
2007-07-12 20:15:00,1.5931,1.5931,1.5928,1.593,24000000.0
2007-07-12 20:16:00,1.5931,1.5931,1.5931,1.5931,24000000.0
2007-07-12 20:17:00,1.5932,1.5932,1.5931,1.5931,24000000.0
2007-07-12 20:18:00,1.5929,1.5929,1.5928,1.5928,24000000.0
2007-07-12 20:20:00,1.5929,1.5929,1.5928,1.5928,24000000.0
2007-07-12 20:21:00,1.5929,1.5929,1.5928,1.5928,24000000.0
2007-07-12 20:22:00,1.5922,1.5923,1.5922,1.5923,24000000.0
2007-07-12 20:23:00,1.5925,1.5926,1.5923,1.5923,24000000.0
2007-07-12 20:24:00,1.5924,1.5924,1.5924,1.5924,24000000.0
2007-07-12 20:25:00,1.5923,1.5923,1.5922,1.5922,24000000.0
2007-07-12 20:27:00,1.5923,1.5923,1.5923,1.5923,24000000.0
2007-07-12 20:28:00,1.5922,1.5924,1.5921,1.5922,24000000.0
2007-07-12 20:29:00,1.5923,1.5924,1.5921,1.5921,24000000.0
2007-07-12 20:30:00,1.5922,1.5923,1.5921,1.5921,24000000.0
2007-07-12 20:31:00,1.592,1.5924,1.592,1.5922,24000000.0
2007-07-12 20:32:00,1.5921,1.5922,1.5921,1.5922,24000000.0
2007-07-12 20:33:00,1.5923,1.5923,1.5922,1.5922,24000000.0
2007-07-12 20:34:00,1.5923,1.5923,1.5923,1.5923,24000000.0
2007-07-12 20:35:00,1.5922,1.5923,1.5922,1.5923,24000000.0
2007-07-12 20:36:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-12 20:37:00,1.592,1.592,1.5914,1.5916,24000000.0
2007-07-12 20:38:00,1.5915,1.5917,1.5915,1.5917,24000000.0
2007-07-12 20:39:00,1.5916,1.592,1.5916,1.5918,24000000.0
2007-07-12 20:40:00,1.5919,1.592,1.5918,1.5918,24000000.0
2007-07-12 20:41:00,1.592,1.5921,1.592,1.592,24000000.0
2007-07-12 20:42:00,1.5921,1.5921,1.592,1.592,24000000.0
2007-07-12 20:43:00,1.5918,1.592,1.5917,1.5918,24000000.0
2007-07-12 20:44:00,1.5917,1.5918,1.5916,1.5918,24000000.0
2007-07-12 20:45:00,1.5917,1.5917,1.5915,1.5917,24000000.0
2007-07-12 20:46:00,1.5918,1.5918,1.5917,1.5918,24000000.0
2007-07-12 20:47:00,1.5919,1.592,1.5917,1.5917,24000000.0
2007-07-12 20:48:00,1.5919,1.5919,1.5916,1.5916,24000000.0
2007-07-12 20:49:00,1.5917,1.5918,1.5917,1.5918,24000000.0
2007-07-12 20:50:00,1.5919,1.5919,1.5917,1.5919,24000000.0
2007-07-12 20:51:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-12 20:52:00,1.592,1.5921,1.5918,1.5918,24000000.0
2007-07-12 20:54:00,1.5917,1.5917,1.5916,1.5917,24000000.0
2007-07-12 20:55:00,1.5916,1.5916,1.5916,1.5916,24000000.0
2007-07-12 20:56:00,1.5915,1.5916,1.5913,1.5913,24000000.0
2007-07-12 20:57:00,1.5912,1.5914,1.5911,1.5912,24000000.0
2007-07-12 20:58:00,1.5911,1.5912,1.5911,1.5911,24000000.0
2007-07-12 20:59:00,1.5912,1.5914,1.5911,1.5912,24000000.0
2007-07-12 21:00:00,1.5911,1.5914,1.5911,1.5913,24000000.0
2007-07-12 21:01:00,1.5912,1.5917,1.5912,1.5914,24000000.0
2007-07-12 21:02:00,1.5915,1.5916,1.5913,1.5915,24000000.0
2007-07-12 21:03:00,1.5914,1.5917,1.5914,1.5914,24000000.0
2007-07-12 21:04:00,1.5912,1.5914,1.5912,1.5914,24000000.0
2007-07-12 21:05:00,1.5913,1.5917,1.5913,1.5916,24000000.0
2007-07-12 21:06:00,1.5917,1.592,1.5917,1.5917,24000000.0
2007-07-12 21:07:00,1.592,1.592,1.592,1.592,24000000.0
2007-07-12 21:09:00,1.5918,1.592,1.5918,1.5918,24000000.0
2007-07-12 21:10:00,1.592,1.592,1.5918,1.5918,24000000.0
2007-07-12 21:12:00,1.5919,1.592,1.5918,1.592,24000000.0
2007-07-12 21:13:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-12 21:14:00,1.5917,1.5918,1.5917,1.5918,24000000.0
2007-07-12 21:15:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-12 21:16:00,1.5918,1.5918,1.5918,1.5918,24000000.0
2007-07-12 21:17:00,1.5919,1.5919,1.5918,1.5919,24000000.0
2007-07-12 21:18:00,1.5918,1.5919,1.5916,1.5916,24000000.0
2007-07-12 21:19:00,1.5917,1.5919,1.5915,1.5919,24000000.0
2007-07-12 21:20:00,1.5918,1.5921,1.5918,1.5921,24000000.0
2007-07-12 21:21:00,1.5922,1.5922,1.592,1.5921,24000000.0
2007-07-12 21:22:00,1.5918,1.5923,1.5917,1.5923,24000000.0
2007-07-12 21:23:00,1.5922,1.5924,1.5922,1.5923,24000000.0
2007-07-12 21:24:00,1.5924,1.5924,1.5922,1.5922,24000000.0
2007-07-12 21:26:00,1.5921,1.5921,1.5919,1.5919,24000000.0
2007-07-12 21:27:00,1.592,1.592,1.592,1.592,24000000.0
2007-07-12 21:28:00,1.5921,1.5921,1.592,1.5921,24000000.0
2007-07-12 21:29:00,1.592,1.5921,1.592,1.5921,24000000.0
2007-07-12 21:30:00,1.5922,1.5924,1.5922,1.5922,24000000.0
2007-07-12 21:31:00,1.5924,1.5925,1.5924,1.5925,24000000.0
2007-07-12 21:32:00,1.5924,1.5925,1.5922,1.5922,24000000.0
2007-07-12 21:33:00,1.5923,1.5923,1.5919,1.5919,24000000.0
2007-07-12 21:34:00,1.5921,1.5925,1.5921,1.5925,24000000.0
2007-07-12 21:35:00,1.5927,1.5927,1.5925,1.5926,24000000.0
2007-07-12 21:38:00,1.5925,1.5927,1.5925,1.5927,24000000.0
2007-07-12 21:39:00,1.5929,1.5929,1.5926,1.5926,24000000.0
2007-07-12 21:40:00,1.5927,1.5927,1.5926,1.5927,24000000.0
2007-07-12 21:41:00,1.5926,1.593,1.5923,1.5924,24000000.0
2007-07-12 21:43:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-07-12 21:44:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-07-12 21:48:00,1.5925,1.5925,1.5924,1.5924,24000000.0
2007-07-12 21:49:00,1.5923,1.5924,1.5923,1.5924,24000000.0
2007-07-12 21:50:00,1.5925,1.5925,1.5924,1.5924,24000000.0
2007-07-12 21:51:00,1.5925,1.5926,1.5925,1.5926,24000000.0
2007-07-12 21:52:00,1.5927,1.5927,1.5927,1.5927,24000000.0
2007-07-12 21:53:00,1.5926,1.5926,1.5924,1.5925,24000000.0
2007-07-12 21:56:00,1.5924,1.5924,1.5923,1.5923,24000000.0
2007-07-12 21:58:00,1.5922,1.5922,1.592,1.592,24000000.0
2007-07-12 21:59:00,1.5919,1.5919,1.5919,1.5919,24000000.0
2007-07-12 22:00:00,1.5921,1.5921,1.592,1.5921,24000000.0
2007-07-12 22:04:00,1.592,1.592,1.592,1.592,24000000.0
2007-07-12 22:05:00,1.5919,1.5921,1.5918,1.5921,24000000.0
2007-07-12 22:06:00,1.592,1.5921,1.592,1.592,24000000.0
2007-07-12 22:07:00,1.5921,1.5923,1.592,1.5921,24000000.0
2007-07-12 22:08:00,1.5923,1.5923,1.5923,1.5923,24000000.0
2007-07-12 22:09:00,1.5924,1.5924,1.5921,1.5921,24000000.0
2007-07-12 22:11:00,1.5923,1.5923,1.5921,1.5923,24000000.0
2007-07-12 22:12:00,1.5921,1.5923,1.5921,1.5923,24000000.0
2007-07-12 22:13:00,1.5924,1.5924,1.5923,1.5923,24000000.0
2007-07-12 22:14:00,1.5924,1.5924,1.592,1.5921,24000000.0
2007-07-12 22:15:00,1.5923,1.5923,1.5921,1.5923,24000000.0
2007-07-12 22:16:00,1.5921,1.5921,1.592,1.592,24000000.0
2007-07-12 22:17:00,1.5921,1.5921,1.592,1.592,24000000.0
2007-07-12 22:18:00,1.5921,1.5923,1.592,1.5923,24000000.0
2007-07-12 22:19:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-12 22:20:00,1.5923,1.5923,1.5923,1.5923,24000000.0
2007-07-12 22:21:00,1.5921,1.5921,1.592,1.5921,24000000.0
2007-07-12 22:22:00,1.5919,1.5919,1.5917,1.5919,24000000.0
2007-07-12 22:23:00,1.592,1.592,1.5919,1.5919,24000000.0
2007-07-12 22:24:00,1.592,1.592,1.5919,1.5919,24000000.0
2007-07-12 22:25:00,1.592,1.592,1.5919,1.592,24000000.0
2007-07-12 22:26:00,1.5918,1.592,1.5917,1.592,24000000.0
2007-07-12 22:27:00,1.5918,1.592,1.5918,1.592,24000000.0
2007-07-12 22:28:00,1.5921,1.5921,1.5921,1.5921,24000000.0
2007-07-12 22:29:00,1.592,1.5921,1.592,1.5921,24000000.0
2007-07-12 22:31:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-07-12 22:32:00,1.592,1.5923,1.592,1.5923,24000000.0
2007-07-12 22:33:00,1.5921,1.5922,1.592,1.592,24000000.0
2007-07-12 22:34:00,1.5922,1.5922,1.592,1.592,24000000.0
2007-07-12 22:35:00,1.5922,1.5922,1.592,1.592,24000000.0
2007-07-12 22:36:00,1.5919,1.592,1.5919,1.592,24000000.0
2007-07-12 22:37:00,1.5919,1.5919,1.5919,1.5919,24000000.0
2007-07-12 22:38:00,1.592,1.592,1.592,1.592,24000000.0
2007-07-12 22:40:00,1.5919,1.592,1.5919,1.5919,24000000.0
2007-07-12 22:42:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-12 22:43:00,1.5919,1.5919,1.5917,1.5917,24000000.0
2007-07-12 22:44:00,1.5918,1.5918,1.5917,1.5917,24000000.0
2007-07-12 22:45:00,1.5918,1.5919,1.5909,1.5911,24000000.0
2007-07-12 22:46:00,1.5909,1.5911,1.5906,1.5906,24000000.0
2007-07-12 22:47:00,1.5908,1.5912,1.5906,1.5912,24000000.0
2007-07-12 22:48:00,1.5914,1.5914,1.5911,1.5912,24000000.0
2007-07-12 22:49:00,1.591,1.5911,1.5909,1.5911,24000000.0
2007-07-12 22:50:00,1.5912,1.5912,1.5912,1.5912,24000000.0
2007-07-12 22:51:00,1.5914,1.5914,1.5912,1.5912,24000000.0
2007-07-12 22:52:00,1.5914,1.5915,1.5912,1.5915,24000000.0
2007-07-12 22:53:00,1.5917,1.5918,1.5917,1.5918,24000000.0
2007-07-12 22:54:00,1.5917,1.5918,1.5917,1.5917,24000000.0
2007-07-12 22:55:00,1.5918,1.5921,1.5918,1.5921,24000000.0
2007-07-12 22:56:00,1.592,1.5921,1.5917,1.5917,24000000.0
2007-07-12 22:57:00,1.5915,1.5916,1.5913,1.5913,24000000.0
2007-07-12 22:58:00,1.5915,1.5915,1.5913,1.5913,24000000.0
2007-07-12 22:59:00,1.5911,1.5915,1.5911,1.5912,24000000.0
2007-07-12 23:00:00,1.5915,1.5916,1.5913,1.5915,24000000.0
2007-07-12 23:01:00,1.5912,1.5913,1.5912,1.5913,24000000.0
2007-07-12 23:02:00,1.5909,1.5913,1.5909,1.5913,24000000.0
2007-07-12 23:03:00,1.5915,1.5915,1.5914,1.5915,24000000.0
2007-07-12 23:04:00,1.5913,1.5913,1.5912,1.5913,24000000.0
2007-07-12 23:05:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-12 23:06:00,1.5918,1.5918,1.5916,1.5918,24000000.0
2007-07-12 23:07:00,1.5919,1.5921,1.5917,1.5918,24000000.0
2007-07-12 23:08:00,1.5919,1.592,1.5918,1.5919,24000000.0
2007-07-12 23:09:00,1.592,1.5922,1.5919,1.5919,24000000.0
2007-07-12 23:10:00,1.592,1.592,1.5917,1.5919,24000000.0
2007-07-12 23:11:00,1.5917,1.5917,1.5917,1.5917,24000000.0
2007-07-12 23:12:00,1.5919,1.5919,1.5916,1.5917,24000000.0
2007-07-12 23:13:00,1.5916,1.5916,1.5913,1.5913,24000000.0
2007-07-12 23:14:00,1.5915,1.5917,1.5915,1.5917,24000000.0
2007-07-12 23:15:00,1.5916,1.5921,1.5916,1.5921,24000000.0
2007-07-12 23:16:00,1.592,1.5921,1.5915,1.5915,24000000.0
2007-07-12 23:18:00,1.5911,1.5913,1.5911,1.5912,24000000.0
2007-07-12 23:19:00,1.5909,1.5912,1.5909,1.591,24000000.0
2007-07-12 23:20:00,1.5911,1.5911,1.5909,1.591,24000000.0
2007-07-12 23:21:00,1.5909,1.5909,1.5907,1.5907,24000000.0
2007-07-12 23:22:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2007-07-12 23:23:00,1.591,1.591,1.5908,1.5908,24000000.0
2007-07-12 23:24:00,1.5906,1.5908,1.5906,1.5908,24000000.0
2007-07-12 23:26:00,1.5907,1.5907,1.5907,1.5907,24000000.0
2007-07-12 23:27:00,1.5906,1.5908,1.5906,1.5907,24000000.0
2007-07-12 23:28:00,1.5906,1.5908,1.5906,1.5908,24000000.0
2007-07-12 23:29:00,1.5907,1.5909,1.5907,1.5909,24000000.0
2007-07-12 23:30:00,1.5908,1.5908,1.5907,1.5908,24000000.0
2007-07-12 23:31:00,1.591,1.5911,1.591,1.591,24000000.0
2007-07-12 23:32:00,1.5908,1.591,1.5908,1.591,24000000.0
2007-07-12 23:33:00,1.5909,1.5909,1.5909,1.5909,24000000.0
2007-07-12 23:34:00,1.5908,1.5908,1.5906,1.5908,24000000.0
2007-07-12 23:35:00,1.5907,1.5908,1.5906,1.5908,24000000.0
2007-07-12 23:36:00,1.5907,1.591,1.5907,1.591,24000000.0
2007-07-12 23:37:00,1.5909,1.591,1.5909,1.5909,24000000.0
2007-07-12 23:38:00,1.5907,1.5907,1.5905,1.5906,24000000.0
2007-07-12 23:39:00,1.5905,1.5909,1.5905,1.5906,24000000.0
2007-07-12 23:40:00,1.5905,1.5907,1.5901,1.5901,24000000.0
2007-07-12 23:41:00,1.59,1.5902,1.59,1.5902,24000000.0
2007-07-12 23:43:00,1.5903,1.5903,1.5899,1.5902,24000000.0
2007-07-12 23:44:00,1.5901,1.5901,1.59,1.5901,24000000.0
2007-07-12 23:45:00,1.5903,1.5903,1.5903,1.5903,24000000.0
2007-07-12 23:46:00,1.5904,1.5905,1.5904,1.5905,24000000.0
2007-07-12 23:47:00,1.5904,1.5905,1.5903,1.5904,24000000.0
2007-07-12 23:48:00,1.5903,1.5908,1.5903,1.5907,24000000.0
2007-07-12 23:49:00,1.5909,1.5912,1.5909,1.5909,24000000.0
2007-07-12 23:51:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2007-07-12 23:53:00,1.5907,1.5908,1.5907,1.5908,24000000.0
2007-07-12 23:54:00,1.5907,1.5907,1.5906,1.5907,24000000.0
2007-07-12 23:55:00,1.5908,1.5909,1.5908,1.5908,24000000.0
2007-07-12 23:56:00,1.5907,1.5909,1.5907,1.5907,24000000.0
2007-07-12 23:57:00,1.5908,1.5908,1.5907,1.5908,24000000.0
2007-07-12 23:58:00,1.5907,1.5908,1.5907,1.5907,24000000.0
2007-07-12 23:59:00,1.5908,1.5908,1.5904,1.5904,24000000.0
2007-07-13 00:00:00,1.5905,1.5905,1.5903,1.5903,24000000.0
2007-07-13 00:05:00,1.5906,1.5908,1.5905,1.5907,24000000.0
2007-07-13 00:06:00,1.5908,1.591,1.5906,1.5906,24000000.0
2007-07-13 00:07:00,1.5905,1.5905,1.5904,1.5905,24000000.0
2007-07-13 00:08:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-07-13 00:10:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-07-13 00:12:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-07-13 00:13:00,1.5905,1.5906,1.5905,1.5906,24000000.0
2007-07-13 00:14:00,1.5904,1.5911,1.5904,1.591,24000000.0
2007-07-13 00:16:00,1.5911,1.5911,1.5909,1.5909,24000000.0
2007-07-13 00:17:00,1.5908,1.5908,1.5908,1.5908,24000000.0
2007-07-13 00:19:00,1.5909,1.5909,1.5909,1.5909,24000000.0
2007-07-13 00:21:00,1.591,1.591,1.5908,1.5908,24000000.0
2007-07-13 00:22:00,1.5909,1.5909,1.5906,1.5907,24000000.0
2007-07-13 00:23:00,1.5906,1.5907,1.5905,1.5905,24000000.0
2007-07-13 00:24:00,1.5906,1.5906,1.5904,1.5905,24000000.0
2007-07-13 00:25:00,1.5906,1.5906,1.5905,1.5905,24000000.0
2007-07-13 00:26:00,1.5906,1.5906,1.5905,1.5905,24000000.0
2007-07-13 00:27:00,1.5906,1.5907,1.5906,1.5907,24000000.0
2007-07-13 00:29:00,1.5908,1.5911,1.5908,1.5911,24000000.0
2007-07-13 00:30:00,1.5908,1.591,1.5908,1.591,24000000.0
2007-07-13 00:31:00,1.5912,1.5912,1.591,1.5911,24000000.0
2007-07-13 00:32:00,1.591,1.5911,1.5908,1.5909,24000000.0
2007-07-13 00:33:00,1.5908,1.591,1.5908,1.591,24000000.0
2007-07-13 00:34:00,1.5907,1.591,1.5906,1.5906,24000000.0
2007-07-13 00:35:00,1.5905,1.5905,1.5903,1.5903,24000000.0
2007-07-13 00:36:00,1.5904,1.5904,1.5902,1.5902,24000000.0
2007-07-13 00:37:00,1.5904,1.5911,1.5904,1.5906,24000000.0
2007-07-13 00:38:00,1.5908,1.5908,1.5906,1.5906,24000000.0
2007-07-13 00:39:00,1.5907,1.5908,1.5906,1.5906,24000000.0
2007-07-13 00:40:00,1.5907,1.591,1.5907,1.5907,24000000.0
2007-07-13 00:41:00,1.591,1.591,1.5907,1.5907,24000000.0
2007-07-13 00:42:00,1.5908,1.5909,1.5908,1.5908,24000000.0
2007-07-13 00:43:00,1.5907,1.5911,1.5905,1.5907,24000000.0
2007-07-13 00:44:00,1.5906,1.591,1.5906,1.5909,24000000.0
2007-07-13 00:45:00,1.5907,1.5909,1.5898,1.5901,24000000.0
2007-07-13 00:46:00,1.5904,1.5905,1.5904,1.5905,24000000.0
2007-07-13 00:47:00,1.5906,1.591,1.5906,1.5908,24000000.0
2007-07-13 00:48:00,1.5907,1.5908,1.5907,1.5908,24000000.0
2007-07-13 00:49:00,1.5907,1.5907,1.5906,1.5907,24000000.0
2007-07-13 00:50:00,1.5906,1.5908,1.5904,1.5905,24000000.0
2007-07-13 00:51:00,1.5906,1.5906,1.59,1.59,24000000.0
2007-07-13 00:52:00,1.5901,1.5902,1.5901,1.5901,24000000.0
2007-07-13 00:53:00,1.5902,1.5902,1.5901,1.5902,24000000.0
2007-07-13 00:54:00,1.5903,1.5904,1.5901,1.5904,24000000.0
2007-07-13 00:55:00,1.5903,1.5904,1.59,1.59,24000000.0
2007-07-13 00:56:00,1.5899,1.59,1.5897,1.5899,24000000.0
2007-07-13 00:57:00,1.59,1.59,1.5893,1.5896,24000000.0
2007-07-13 00:58:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-07-13 00:59:00,1.5895,1.5895,1.5888,1.5888,24000000.0
2007-07-13 01:00:00,1.5889,1.589,1.5888,1.5889,24000000.0
2007-07-13 01:01:00,1.589,1.5894,1.589,1.5892,24000000.0
2007-07-13 01:02:00,1.5891,1.5892,1.5888,1.5888,24000000.0
2007-07-13 01:03:00,1.5887,1.5888,1.5883,1.5884,24000000.0
2007-07-13 01:04:00,1.5883,1.5887,1.5883,1.5886,24000000.0
2007-07-13 01:05:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-13 01:07:00,1.589,1.5896,1.589,1.5892,24000000.0
2007-07-13 01:08:00,1.5894,1.5894,1.5892,1.5894,24000000.0
2007-07-13 01:09:00,1.5893,1.5895,1.5893,1.5894,24000000.0
2007-07-13 01:10:00,1.5893,1.5894,1.5891,1.5892,24000000.0
2007-07-13 01:11:00,1.5891,1.5894,1.5891,1.5894,24000000.0
2007-07-13 01:12:00,1.5896,1.5896,1.5892,1.5894,24000000.0
2007-07-13 01:13:00,1.5893,1.5893,1.5891,1.5893,24000000.0
2007-07-13 01:14:00,1.5894,1.5896,1.5894,1.5894,24000000.0
2007-07-13 01:15:00,1.5896,1.5899,1.5896,1.5899,24000000.0
2007-07-13 01:16:00,1.5898,1.5899,1.5898,1.5899,24000000.0
2007-07-13 01:17:00,1.59,1.5902,1.5899,1.5901,24000000.0
2007-07-13 01:18:00,1.5902,1.5902,1.5899,1.59,24000000.0
2007-07-13 01:19:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-07-13 01:20:00,1.59,1.59,1.5898,1.5898,24000000.0
2007-07-13 01:22:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-07-13 01:23:00,1.59,1.59,1.5899,1.5899,24000000.0
2007-07-13 01:24:00,1.59,1.5901,1.5893,1.5894,24000000.0
2007-07-13 01:25:00,1.5893,1.5894,1.5893,1.5894,24000000.0
2007-07-13 01:26:00,1.5895,1.5897,1.5893,1.5895,24000000.0
2007-07-13 01:27:00,1.5894,1.5895,1.5894,1.5894,24000000.0
2007-07-13 01:28:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-07-13 01:29:00,1.5894,1.5895,1.5894,1.5894,24000000.0
2007-07-13 01:30:00,1.5893,1.5896,1.5893,1.5896,24000000.0
2007-07-13 01:31:00,1.5895,1.5897,1.5895,1.5895,24000000.0
2007-07-13 01:32:00,1.5894,1.5897,1.5894,1.5896,24000000.0
2007-07-13 01:33:00,1.5894,1.5895,1.5893,1.5893,24000000.0
2007-07-13 01:34:00,1.5895,1.5895,1.5889,1.5889,24000000.0
2007-07-13 01:35:00,1.589,1.5892,1.5889,1.589,24000000.0
2007-07-13 01:36:00,1.5892,1.5893,1.5891,1.5891,24000000.0
2007-07-13 01:37:00,1.589,1.5892,1.589,1.5892,24000000.0
2007-07-13 01:38:00,1.5894,1.5896,1.5893,1.5893,24000000.0
2007-07-13 01:39:00,1.5896,1.5896,1.5893,1.5894,24000000.0
2007-07-13 01:40:00,1.5896,1.5896,1.5894,1.5896,24000000.0
2007-07-13 01:41:00,1.5897,1.5897,1.5896,1.5896,24000000.0
2007-07-13 01:42:00,1.5894,1.5897,1.5894,1.5896,24000000.0
2007-07-13 01:43:00,1.5897,1.5897,1.5894,1.5894,24000000.0
2007-07-13 01:44:00,1.5893,1.5894,1.589,1.5892,24000000.0
2007-07-13 01:45:00,1.5891,1.5892,1.589,1.5892,24000000.0
2007-07-13 01:46:00,1.5891,1.5894,1.5891,1.5894,24000000.0
2007-07-13 01:47:00,1.5896,1.5896,1.5893,1.5896,24000000.0
2007-07-13 01:49:00,1.5894,1.5896,1.5893,1.5896,24000000.0
2007-07-13 01:50:00,1.5897,1.5897,1.5896,1.5897,24000000.0
2007-07-13 01:51:00,1.5898,1.5901,1.5898,1.59,24000000.0
2007-07-13 01:52:00,1.5901,1.5901,1.59,1.5901,24000000.0
2007-07-13 01:53:00,1.5899,1.59,1.5896,1.59,24000000.0
2007-07-13 01:54:00,1.5899,1.5899,1.5897,1.5897,24000000.0
2007-07-13 01:55:00,1.5896,1.5897,1.5893,1.5894,24000000.0
2007-07-13 01:57:00,1.5893,1.5894,1.5893,1.5894,24000000.0
2007-07-13 01:58:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-07-13 01:59:00,1.5895,1.5897,1.5894,1.5895,24000000.0
2007-07-13 02:00:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-07-13 02:01:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-07-13 02:02:00,1.5899,1.5899,1.5898,1.5899,24000000.0
2007-07-13 02:03:00,1.5901,1.5901,1.5901,1.5901,24000000.0
2007-07-13 02:04:00,1.5899,1.59,1.5897,1.59,24000000.0
2007-07-13 02:05:00,1.5899,1.59,1.5897,1.5899,24000000.0
2007-07-13 02:06:00,1.5898,1.5898,1.5898,1.5898,24000000.0
2007-07-13 02:07:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-07-13 02:08:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-07-13 02:09:00,1.5902,1.5906,1.5899,1.5903,24000000.0
2007-07-13 02:10:00,1.5901,1.5905,1.5901,1.5903,24000000.0
2007-07-13 02:11:00,1.5902,1.5906,1.5899,1.5906,24000000.0
2007-07-13 02:12:00,1.5905,1.5908,1.5904,1.5906,24000000.0
2007-07-13 02:13:00,1.5905,1.5907,1.5905,1.5905,24000000.0
2007-07-13 02:14:00,1.5907,1.5907,1.5906,1.5906,24000000.0
2007-07-13 02:15:00,1.5908,1.5908,1.5904,1.5904,24000000.0
2007-07-13 02:16:00,1.5903,1.5904,1.59,1.5901,24000000.0
2007-07-13 02:17:00,1.5902,1.5905,1.59,1.5905,24000000.0
2007-07-13 02:19:00,1.5907,1.5911,1.5907,1.5911,24000000.0
2007-07-13 02:20:00,1.591,1.5911,1.5908,1.5908,24000000.0
2007-07-13 02:21:00,1.5907,1.5909,1.5907,1.5909,24000000.0
2007-07-13 02:22:00,1.5908,1.5912,1.5908,1.5912,24000000.0
2007-07-13 02:23:00,1.5911,1.5914,1.5911,1.5911,24000000.0
2007-07-13 02:24:00,1.5912,1.5914,1.5912,1.5913,24000000.0
2007-07-13 02:25:00,1.5912,1.5914,1.5912,1.5914,24000000.0
2007-07-13 02:26:00,1.5912,1.5914,1.5911,1.5912,24000000.0
2007-07-13 02:27:00,1.5911,1.5915,1.5911,1.5915,24000000.0
2007-07-13 02:28:00,1.5914,1.5915,1.5913,1.5914,24000000.0
2007-07-13 02:29:00,1.5913,1.5913,1.5911,1.5913,24000000.0
2007-07-13 02:30:00,1.5912,1.5919,1.5912,1.5918,24000000.0
2007-07-13 02:31:00,1.5919,1.592,1.5917,1.5917,24000000.0
2007-07-13 02:32:00,1.5916,1.5918,1.5915,1.5918,24000000.0
2007-07-13 02:33:00,1.5917,1.5917,1.5913,1.5915,24000000.0
2007-07-13 02:34:00,1.5914,1.5915,1.5908,1.5914,24000000.0
2007-07-13 02:35:00,1.5915,1.5915,1.5902,1.5904,24000000.0
2007-07-13 02:36:00,1.5905,1.5905,1.5903,1.5904,24000000.0
2007-07-13 02:37:00,1.5903,1.5906,1.5903,1.5906,24000000.0
2007-07-13 02:38:00,1.5907,1.5907,1.5905,1.5905,24000000.0
2007-07-13 02:39:00,1.5904,1.5904,1.5904,1.5904,24000000.0
2007-07-13 02:40:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-07-13 02:41:00,1.5905,1.5905,1.5904,1.5904,24000000.0
2007-07-13 02:43:00,1.5903,1.5905,1.5903,1.5904,24000000.0
2007-07-13 02:44:00,1.5902,1.5904,1.5902,1.5904,24000000.0
2007-07-13 02:45:00,1.5905,1.5905,1.5905,1.5905,24000000.0
2007-07-13 02:47:00,1.5904,1.5904,1.5903,1.5904,24000000.0
2007-07-13 02:48:00,1.5903,1.5904,1.5902,1.5904,24000000.0
2007-07-13 02:49:00,1.5903,1.5903,1.5902,1.5903,24000000.0
2007-07-13 02:50:00,1.5901,1.5901,1.5901,1.5901,24000000.0
2007-07-13 02:51:00,1.5899,1.5902,1.5896,1.59,24000000.0
2007-07-13 02:52:00,1.5898,1.59,1.5898,1.5898,24000000.0
2007-07-13 02:53:00,1.59,1.59,1.5898,1.5898,24000000.0
2007-07-13 02:54:00,1.59,1.59,1.5897,1.5897,24000000.0
2007-07-13 02:55:00,1.5899,1.5903,1.5899,1.5901,24000000.0
2007-07-13 02:57:00,1.5899,1.5899,1.5898,1.5898,24000000.0
2007-07-13 02:58:00,1.5899,1.5899,1.5896,1.5897,24000000.0
2007-07-13 02:59:00,1.5898,1.5898,1.5897,1.5897,24000000.0
2007-07-13 03:00:00,1.5898,1.5898,1.5897,1.5898,24000000.0
2007-07-13 03:01:00,1.5897,1.5901,1.5897,1.5898,24000000.0
2007-07-13 03:02:00,1.5896,1.5898,1.5896,1.5898,24000000.0
2007-07-13 03:03:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-07-13 03:04:00,1.5897,1.5899,1.5896,1.5898,24000000.0
2007-07-13 03:05:00,1.5897,1.5898,1.5897,1.5898,24000000.0
2007-07-13 03:06:00,1.5899,1.59,1.5898,1.5899,24000000.0
2007-07-13 03:07:00,1.59,1.59,1.5898,1.5898,24000000.0
2007-07-13 03:08:00,1.5899,1.5899,1.5896,1.5896,24000000.0
2007-07-13 03:09:00,1.5895,1.5897,1.5895,1.5896,24000000.0
2007-07-13 03:10:00,1.5895,1.5896,1.5895,1.5895,24000000.0
2007-07-13 03:11:00,1.5894,1.5896,1.5893,1.5895,24000000.0
2007-07-13 03:12:00,1.5897,1.5898,1.5895,1.5897,24000000.0
2007-07-13 03:13:00,1.5898,1.5898,1.5897,1.5898,24000000.0
2007-07-13 03:14:00,1.5897,1.59,1.5897,1.59,24000000.0
2007-07-13 03:15:00,1.5898,1.5901,1.5897,1.59,24000000.0
2007-07-13 03:16:00,1.5901,1.5901,1.5897,1.5897,24000000.0
2007-07-13 03:17:00,1.5896,1.5897,1.5896,1.5896,24000000.0
2007-07-13 03:18:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-13 03:19:00,1.5895,1.5897,1.5895,1.5895,24000000.0
2007-07-13 03:20:00,1.5896,1.5897,1.5894,1.5897,24000000.0
2007-07-13 03:21:00,1.5895,1.5895,1.5893,1.5895,24000000.0
2007-07-13 03:22:00,1.5894,1.5896,1.5893,1.5895,24000000.0
2007-07-13 03:23:00,1.5892,1.5897,1.5892,1.5897,24000000.0
2007-07-13 03:24:00,1.5896,1.5896,1.5894,1.5894,24000000.0
2007-07-13 03:26:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-07-13 03:27:00,1.59,1.59,1.5897,1.5899,24000000.0
2007-07-13 03:29:00,1.5898,1.5899,1.5897,1.5898,24000000.0
2007-07-13 03:30:00,1.5899,1.5899,1.5899,1.5899,24000000.0
2007-07-13 03:34:00,1.5897,1.5899,1.5897,1.5897,24000000.0
2007-07-13 03:35:00,1.5895,1.5895,1.5893,1.5894,24000000.0
2007-07-13 03:36:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-13 03:37:00,1.5892,1.5893,1.5892,1.5893,24000000.0
2007-07-13 03:38:00,1.5892,1.5895,1.5892,1.5895,24000000.0
2007-07-13 03:39:00,1.5896,1.5896,1.5894,1.5895,24000000.0
2007-07-13 03:40:00,1.5894,1.5895,1.5894,1.5894,24000000.0
2007-07-13 03:41:00,1.5895,1.5896,1.5894,1.5894,24000000.0
2007-07-13 03:42:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-13 03:43:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-13 03:45:00,1.5895,1.5895,1.5894,1.5895,24000000.0
2007-07-13 03:48:00,1.5894,1.5894,1.5893,1.5894,24000000.0
2007-07-13 03:49:00,1.5893,1.5894,1.5893,1.5894,24000000.0
2007-07-13 03:52:00,1.5892,1.5893,1.5892,1.5893,24000000.0
2007-07-13 03:53:00,1.5895,1.5898,1.5895,1.5895,24000000.0
2007-07-13 03:54:00,1.5896,1.5899,1.5896,1.5899,24000000.0
2007-07-13 03:55:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-07-13 03:56:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-13 03:57:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-13 03:58:00,1.5892,1.5896,1.5892,1.5895,24000000.0
2007-07-13 03:59:00,1.5894,1.5894,1.5891,1.5891,24000000.0
2007-07-13 04:00:00,1.589,1.5893,1.589,1.5893,24000000.0
2007-07-13 04:01:00,1.5892,1.5895,1.5891,1.5895,24000000.0
2007-07-13 04:02:00,1.5893,1.5897,1.5893,1.5897,24000000.0
2007-07-13 04:03:00,1.5898,1.5898,1.5897,1.5898,24000000.0
2007-07-13 04:04:00,1.5899,1.59,1.5899,1.5899,24000000.0
2007-07-13 04:05:00,1.5898,1.5898,1.5896,1.5897,24000000.0
2007-07-13 04:06:00,1.5898,1.5898,1.5895,1.5895,24000000.0
2007-07-13 04:07:00,1.5896,1.5897,1.5896,1.5897,24000000.0
2007-07-13 04:08:00,1.5895,1.5897,1.5895,1.5897,24000000.0
2007-07-13 04:09:00,1.5898,1.5899,1.5896,1.5896,24000000.0
2007-07-13 04:10:00,1.5897,1.5897,1.5896,1.5896,24000000.0
2007-07-13 04:11:00,1.5897,1.5897,1.5895,1.5895,24000000.0
2007-07-13 04:12:00,1.5897,1.5897,1.5895,1.5895,24000000.0
2007-07-13 04:13:00,1.5894,1.5895,1.5894,1.5895,24000000.0
2007-07-13 04:14:00,1.5897,1.5897,1.5897,1.5897,24000000.0
2007-07-13 04:15:00,1.5899,1.5902,1.5899,1.5899,24000000.0
2007-07-13 04:16:00,1.5901,1.5902,1.5899,1.5899,24000000.0
2007-07-13 04:18:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-07-13 04:19:00,1.5895,1.5898,1.5894,1.5897,24000000.0
2007-07-13 04:20:00,1.5895,1.5897,1.5893,1.5895,24000000.0
2007-07-13 04:21:00,1.5896,1.5896,1.5893,1.5893,24000000.0
2007-07-13 04:22:00,1.5892,1.5892,1.5888,1.589,24000000.0
2007-07-13 04:23:00,1.5888,1.589,1.5888,1.589,24000000.0
2007-07-13 04:24:00,1.5888,1.5891,1.5888,1.5888,24000000.0
2007-07-13 04:25:00,1.5889,1.5889,1.5888,1.5888,24000000.0
2007-07-13 04:26:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-13 04:27:00,1.5888,1.5891,1.5888,1.5891,24000000.0
2007-07-13 04:29:00,1.5893,1.5897,1.5893,1.5894,24000000.0
2007-07-13 04:30:00,1.5896,1.5896,1.5893,1.5894,24000000.0
2007-07-13 04:31:00,1.5893,1.5893,1.5892,1.5893,24000000.0
2007-07-13 04:32:00,1.5891,1.5893,1.5891,1.5893,24000000.0
2007-07-13 04:35:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-13 04:36:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-07-13 04:37:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-13 04:38:00,1.5892,1.5892,1.5888,1.589,24000000.0
2007-07-13 04:39:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-13 04:40:00,1.5887,1.5889,1.5886,1.5887,24000000.0
2007-07-13 04:41:00,1.5888,1.5888,1.5887,1.5888,24000000.0
2007-07-13 04:42:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-13 04:43:00,1.5885,1.5887,1.5885,1.5886,24000000.0
2007-07-13 04:44:00,1.5885,1.5887,1.5885,1.5887,24000000.0
2007-07-13 04:45:00,1.5885,1.5888,1.5885,1.5888,24000000.0
2007-07-13 04:46:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-13 04:48:00,1.5888,1.5888,1.5888,1.5888,24000000.0
2007-07-13 04:49:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-07-13 04:50:00,1.5886,1.5888,1.5886,1.5886,24000000.0
2007-07-13 04:51:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-13 04:52:00,1.5888,1.5889,1.5887,1.5889,24000000.0
2007-07-13 04:54:00,1.589,1.5894,1.589,1.5892,24000000.0
2007-07-13 04:55:00,1.5891,1.5891,1.589,1.589,24000000.0
2007-07-13 04:57:00,1.5889,1.5891,1.5889,1.589,24000000.0
2007-07-13 04:58:00,1.5889,1.5889,1.5887,1.5887,24000000.0
2007-07-13 04:59:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-13 05:00:00,1.5888,1.5889,1.5887,1.5887,24000000.0
2007-07-13 05:01:00,1.5888,1.5888,1.5887,1.5887,24000000.0
2007-07-13 05:02:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-13 05:03:00,1.5889,1.5889,1.5887,1.5887,24000000.0
2007-07-13 05:04:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-13 05:06:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-13 05:07:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-13 05:08:00,1.5891,1.5892,1.5891,1.5892,24000000.0
2007-07-13 05:09:00,1.589,1.5892,1.589,1.589,24000000.0
2007-07-13 05:10:00,1.5889,1.5891,1.5889,1.5889,24000000.0
2007-07-13 05:11:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-07-13 05:12:00,1.5887,1.5889,1.5887,1.5889,24000000.0
2007-07-13 05:13:00,1.5887,1.5889,1.5887,1.5889,24000000.0
2007-07-13 05:14:00,1.5887,1.5888,1.5887,1.5888,24000000.0
2007-07-13 05:16:00,1.589,1.589,1.5888,1.5888,24000000.0
2007-07-13 05:17:00,1.5886,1.5886,1.5885,1.5885,24000000.0
2007-07-13 05:18:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-13 05:19:00,1.5886,1.5887,1.5886,1.5886,24000000.0
2007-07-13 05:20:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-13 05:21:00,1.5886,1.5887,1.5886,1.5886,24000000.0
2007-07-13 05:24:00,1.5888,1.5888,1.5886,1.5886,24000000.0
2007-07-13 05:25:00,1.5888,1.589,1.5888,1.5888,24000000.0
2007-07-13 05:26:00,1.5887,1.5889,1.5887,1.5889,24000000.0
2007-07-13 05:27:00,1.589,1.5893,1.5889,1.5892,24000000.0
2007-07-13 05:28:00,1.589,1.589,1.5889,1.589,24000000.0
2007-07-13 05:29:00,1.5892,1.5892,1.5889,1.5891,24000000.0
2007-07-13 05:30:00,1.5889,1.5891,1.5889,1.5889,24000000.0
2007-07-13 05:31:00,1.5891,1.5892,1.5889,1.5892,24000000.0
2007-07-13 05:32:00,1.5894,1.5894,1.589,1.5894,24000000.0
2007-07-13 05:33:00,1.5896,1.5896,1.5892,1.5892,24000000.0
2007-07-13 05:34:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-13 05:35:00,1.5892,1.5894,1.5892,1.5894,24000000.0
2007-07-13 05:36:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-13 05:37:00,1.5894,1.5895,1.5892,1.5894,24000000.0
2007-07-13 05:38:00,1.5895,1.5895,1.5894,1.5894,24000000.0
2007-07-13 05:40:00,1.5896,1.5898,1.5896,1.5898,24000000.0
2007-07-13 05:41:00,1.5896,1.5896,1.5894,1.5894,24000000.0
2007-07-13 05:42:00,1.5896,1.5896,1.5894,1.5894,24000000.0
2007-07-13 05:44:00,1.5892,1.5894,1.5892,1.5892,24000000.0
2007-07-13 05:45:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-13 05:50:00,1.5892,1.5894,1.5892,1.5892,24000000.0
2007-07-13 05:52:00,1.5894,1.5894,1.5892,1.5892,24000000.0
2007-07-13 05:53:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-13 05:54:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-13 05:55:00,1.5891,1.5891,1.5889,1.5891,24000000.0
2007-07-13 05:56:00,1.5889,1.5892,1.5889,1.5892,24000000.0
2007-07-13 05:57:00,1.5891,1.5891,1.5891,1.5891,24000000.0
2007-07-13 05:58:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-13 05:59:00,1.5891,1.5894,1.5891,1.5893,24000000.0
2007-07-13 06:02:00,1.5894,1.5896,1.5893,1.5896,24000000.0
2007-07-13 06:03:00,1.5895,1.5897,1.5893,1.5894,24000000.0
2007-07-13 06:04:00,1.5896,1.5896,1.5893,1.5893,24000000.0
2007-07-13 06:07:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-13 06:08:00,1.5893,1.5895,1.5893,1.5893,24000000.0
2007-07-13 06:09:00,1.5896,1.5896,1.5893,1.5896,24000000.0
2007-07-13 06:10:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-13 06:11:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-13 06:12:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-13 06:13:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-13 06:14:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-13 06:15:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-13 06:16:00,1.5894,1.5894,1.5893,1.5893,24000000.0
2007-07-13 06:18:00,1.5895,1.5895,1.5893,1.5893,24000000.0
2007-07-13 06:20:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-13 06:22:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-13 06:23:00,1.5893,1.5893,1.5891,1.5891,24000000.0
2007-07-13 06:24:00,1.5892,1.5892,1.589,1.5891,24000000.0
2007-07-13 06:25:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-13 06:26:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-13 06:27:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-13 06:29:00,1.5891,1.5891,1.5889,1.5891,24000000.0
2007-07-13 06:30:00,1.5889,1.5892,1.5889,1.589,24000000.0
2007-07-13 06:31:00,1.5889,1.589,1.5889,1.589,24000000.0
2007-07-13 06:32:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-13 06:33:00,1.589,1.589,1.589,1.589,24000000.0
2007-07-13 06:34:00,1.5892,1.5894,1.5892,1.5893,24000000.0
2007-07-13 06:35:00,1.5892,1.5892,1.5889,1.5889,24000000.0
2007-07-13 06:36:00,1.589,1.589,1.589,1.589,24000000.0
2007-07-13 06:37:00,1.5889,1.5892,1.5889,1.5891,24000000.0
2007-07-13 06:38:00,1.5889,1.5893,1.5889,1.5891,24000000.0
2007-07-13 06:39:00,1.589,1.5891,1.589,1.5891,24000000.0
2007-07-13 06:43:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-13 06:45:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-13 06:46:00,1.5891,1.5891,1.5888,1.5888,24000000.0
2007-07-13 06:47:00,1.589,1.5894,1.5888,1.5894,24000000.0
2007-07-13 06:48:00,1.5892,1.5894,1.5889,1.5891,24000000.0
2007-07-13 06:49:00,1.5889,1.5892,1.5889,1.5891,24000000.0
2007-07-13 06:50:00,1.5892,1.5894,1.5892,1.5892,24000000.0
2007-07-13 06:51:00,1.5891,1.5894,1.5891,1.5894,24000000.0
2007-07-13 06:52:00,1.5895,1.5895,1.5895,1.5895,24000000.0
2007-07-13 06:53:00,1.5897,1.5899,1.5895,1.5899,24000000.0
2007-07-13 06:54:00,1.5898,1.5898,1.5897,1.5898,24000000.0
2007-07-13 06:55:00,1.5897,1.5897,1.5895,1.5895,24000000.0
2007-07-13 06:56:00,1.5897,1.5897,1.5895,1.5897,24000000.0
2007-07-13 06:57:00,1.5895,1.5897,1.5895,1.5895,24000000.0
2007-07-13 06:58:00,1.5897,1.5898,1.5894,1.5896,24000000.0
2007-07-13 06:59:00,1.5894,1.5896,1.5894,1.5896,24000000.0
2007-07-13 07:00:00,1.5894,1.5894,1.5891,1.5892,24000000.0
2007-07-13 07:02:00,1.5894,1.5894,1.5894,1.5894,24000000.0
2007-07-13 07:03:00,1.5895,1.5895,1.5892,1.5892,24000000.0
2007-07-13 07:06:00,1.5891,1.5892,1.5891,1.5891,24000000.0
2007-07-13 07:07:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-13 07:08:00,1.5892,1.5892,1.5891,1.5891,24000000.0
2007-07-13 07:10:00,1.5889,1.5891,1.5889,1.5889,24000000.0
2007-07-13 07:11:00,1.5891,1.5891,1.5889,1.5889,24000000.0
2007-07-13 07:12:00,1.5888,1.5888,1.5881,1.5885,24000000.0
2007-07-13 07:13:00,1.5883,1.5885,1.5882,1.5883,24000000.0
2007-07-13 07:14:00,1.5885,1.5889,1.5885,1.5885,24000000.0
2007-07-13 07:15:00,1.5887,1.5888,1.5885,1.5885,24000000.0
2007-07-13 07:16:00,1.5883,1.5884,1.5883,1.5883,24000000.0
2007-07-13 07:17:00,1.5885,1.5886,1.5885,1.5886,24000000.0
2007-07-13 07:18:00,1.5887,1.5888,1.5886,1.5888,24000000.0
2007-07-13 07:19:00,1.5886,1.5888,1.5886,1.5888,24000000.0
2007-07-13 07:20:00,1.5886,1.5889,1.5886,1.5888,24000000.0
2007-07-13 07:21:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-13 07:22:00,1.5889,1.589,1.5889,1.5889,24000000.0
2007-07-13 07:23:00,1.589,1.5891,1.5888,1.5888,24000000.0
2007-07-13 07:24:00,1.5889,1.5889,1.5886,1.5886,24000000.0
2007-07-13 07:26:00,1.5888,1.589,1.5887,1.589,24000000.0
2007-07-13 07:27:00,1.5891,1.5893,1.589,1.5893,24000000.0
2007-07-13 07:28:00,1.5892,1.5893,1.589,1.589,24000000.0
2007-07-13 07:29:00,1.5889,1.5891,1.5889,1.5889,24000000.0
2007-07-13 07:30:00,1.5891,1.5892,1.5889,1.589,24000000.0
2007-07-13 07:31:00,1.5889,1.5891,1.5886,1.5891,24000000.0
2007-07-13 07:32:00,1.589,1.589,1.589,1.589,24000000.0
2007-07-13 07:33:00,1.5891,1.5892,1.5888,1.589,24000000.0
2007-07-13 07:34:00,1.5889,1.5891,1.5889,1.5891,24000000.0
2007-07-13 07:35:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2007-07-13 07:36:00,1.5892,1.5892,1.589,1.5892,24000000.0
2007-07-13 07:37:00,1.5891,1.5892,1.589,1.5891,24000000.0
2007-07-13 07:38:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-13 07:39:00,1.5892,1.5892,1.5892,1.5892,24000000.0
2007-07-13 07:40:00,1.589,1.5893,1.589,1.5893,24000000.0
2007-07-13 07:41:00,1.5892,1.5893,1.5889,1.5889,24000000.0
2007-07-13 07:42:00,1.589,1.589,1.5887,1.5887,24000000.0
2007-07-13 07:43:00,1.5886,1.5889,1.5886,1.5888,24000000.0
2007-07-13 07:44:00,1.5889,1.5891,1.5889,1.5889,24000000.0
2007-07-13 07:46:00,1.5888,1.589,1.5888,1.5889,24000000.0
2007-07-13 07:47:00,1.5887,1.5889,1.5887,1.5889,24000000.0
2007-07-13 07:48:00,1.5887,1.5887,1.5887,1.5887,24000000.0
2007-07-13 07:49:00,1.5889,1.589,1.5888,1.5889,24000000.0
2007-07-13 07:50:00,1.589,1.589,1.5886,1.5886,24000000.0
2007-07-13 07:51:00,1.5884,1.5886,1.5884,1.5885,24000000.0
2007-07-13 07:52:00,1.5886,1.5887,1.5885,1.5887,24000000.0
2007-07-13 07:53:00,1.5886,1.5887,1.5886,1.5887,24000000.0
2007-07-13 07:54:00,1.5889,1.5889,1.5889,1.5889,24000000.0
2007-07-13 07:55:00,1.589,1.589,1.5889,1.5889,24000000.0
2007-07-13 07:56:00,1.5887,1.5892,1.5887,1.589,24000000.0
2007-07-13 07:57:00,1.5892,1.5892,1.589,1.589,24000000.0
2007-07-13 07:58:00,1.5892,1.5892,1.589,1.5892,24000000.0
2007-07-13 07:59:00,1.589,1.5892,1.5885,1.5885,24000000.0
2007-07-13 08:00:00,1.5887,1.5889,1.5886,1.5889,24000000.0
2007-07-13 08:01:00,1.5891,1.5891,1.5883,1.5887,24000000.0
2007-07-13 08:02:00,1.5885,1.5885,1.5883,1.5883,24000000.0
2007-07-13 08:03:00,1.5882,1.5885,1.5881,1.5885,24000000.0
2007-07-13 08:04:00,1.5886,1.5888,1.5885,1.5886,24000000.0
2007-07-13 08:05:00,1.5885,1.5887,1.5885,1.5885,24000000.0
2007-07-13 08:06:00,1.5886,1.5886,1.5882,1.5882,24000000.0
2007-07-13 08:07:00,1.5883,1.5883,1.5879,1.5883,24000000.0
2007-07-13 08:08:00,1.5882,1.5885,1.5879,1.5881,24000000.0
2007-07-13 08:09:00,1.5882,1.5882,1.5878,1.5879,24000000.0
2007-07-13 08:10:00,1.588,1.5881,1.5877,1.5877,24000000.0
2007-07-13 08:11:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-13 08:12:00,1.588,1.588,1.5878,1.588,24000000.0
2007-07-13 08:13:00,1.5881,1.5881,1.588,1.5881,24000000.0
2007-07-13 08:14:00,1.5883,1.5884,1.5883,1.5883,24000000.0
2007-07-13 08:15:00,1.5881,1.5884,1.5878,1.588,24000000.0
2007-07-13 08:16:00,1.5881,1.5881,1.5878,1.588,24000000.0
2007-07-13 08:17:00,1.5881,1.5881,1.5878,1.5879,24000000.0
2007-07-13 08:18:00,1.5878,1.5881,1.5878,1.588,24000000.0
2007-07-13 08:19:00,1.5878,1.5881,1.5878,1.5881,24000000.0
2007-07-13 08:20:00,1.5883,1.5883,1.5881,1.5881,24000000.0
2007-07-13 08:21:00,1.5883,1.5884,1.5881,1.5883,24000000.0
2007-07-13 08:22:00,1.5882,1.5886,1.5882,1.5886,24000000.0
2007-07-13 08:23:00,1.5884,1.5886,1.5884,1.5884,24000000.0
2007-07-13 08:24:00,1.5885,1.5885,1.5884,1.5885,24000000.0
2007-07-13 08:25:00,1.5884,1.5886,1.5883,1.5885,24000000.0
2007-07-13 08:26:00,1.5883,1.5885,1.5881,1.5882,24000000.0
2007-07-13 08:27:00,1.5884,1.5886,1.5881,1.5882,24000000.0
2007-07-13 08:28:00,1.5881,1.5882,1.5879,1.5881,24000000.0
2007-07-13 08:29:00,1.5882,1.5882,1.5879,1.5879,24000000.0
2007-07-13 08:30:00,1.5878,1.5878,1.5875,1.5876,24000000.0
2007-07-13 08:31:00,1.5877,1.5878,1.5873,1.5873,24000000.0
2007-07-13 08:32:00,1.5875,1.5876,1.5873,1.5873,24000000.0
2007-07-13 08:33:00,1.5874,1.5874,1.5873,1.5874,24000000.0
2007-07-13 08:34:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-13 08:35:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-13 08:36:00,1.5871,1.5873,1.5871,1.5871,24000000.0
2007-07-13 08:37:00,1.587,1.5871,1.5869,1.5871,24000000.0
2007-07-13 08:38:00,1.5873,1.5873,1.5869,1.5869,24000000.0
2007-07-13 08:39:00,1.587,1.5874,1.5869,1.5871,24000000.0
2007-07-13 08:40:00,1.5869,1.5871,1.5865,1.5868,24000000.0
2007-07-13 08:41:00,1.5867,1.5868,1.5864,1.5865,24000000.0
2007-07-13 08:42:00,1.5867,1.5869,1.5864,1.5869,24000000.0
2007-07-13 08:43:00,1.5868,1.5871,1.5866,1.587,24000000.0
2007-07-13 08:44:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-13 08:45:00,1.5869,1.5871,1.5868,1.587,24000000.0
2007-07-13 08:46:00,1.5869,1.587,1.5868,1.5868,24000000.0
2007-07-13 08:47:00,1.587,1.587,1.5867,1.5869,24000000.0
2007-07-13 08:48:00,1.587,1.5871,1.5864,1.5864,24000000.0
2007-07-13 08:49:00,1.5863,1.5866,1.5863,1.5863,24000000.0
2007-07-13 08:50:00,1.5862,1.5867,1.5862,1.5864,24000000.0
2007-07-13 08:51:00,1.5865,1.5865,1.586,1.5861,24000000.0
2007-07-13 08:52:00,1.5862,1.5866,1.5861,1.5866,24000000.0
2007-07-13 08:53:00,1.5864,1.5869,1.5864,1.5867,24000000.0
2007-07-13 08:54:00,1.5869,1.587,1.5867,1.5869,24000000.0
2007-07-13 08:55:00,1.5867,1.5869,1.5867,1.5867,24000000.0
2007-07-13 08:56:00,1.5866,1.5867,1.5865,1.5866,24000000.0
2007-07-13 08:57:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-13 08:58:00,1.5866,1.5867,1.5865,1.5865,24000000.0
2007-07-13 08:59:00,1.5866,1.5868,1.5864,1.5865,24000000.0
2007-07-13 09:00:00,1.5863,1.5866,1.5863,1.5863,24000000.0
2007-07-13 09:01:00,1.5865,1.5866,1.5862,1.5862,24000000.0
2007-07-13 09:02:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-13 09:03:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-13 09:04:00,1.5863,1.5865,1.5861,1.5861,24000000.0
2007-07-13 09:05:00,1.5862,1.5864,1.5861,1.5863,24000000.0
2007-07-13 09:06:00,1.5865,1.5866,1.5863,1.5865,24000000.0
2007-07-13 09:07:00,1.5866,1.5867,1.5864,1.5864,24000000.0
2007-07-13 09:08:00,1.5863,1.5863,1.586,1.5862,24000000.0
2007-07-13 09:09:00,1.586,1.5865,1.586,1.5865,24000000.0
2007-07-13 09:10:00,1.5866,1.5869,1.5865,1.5866,24000000.0
2007-07-13 09:11:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-13 09:12:00,1.5865,1.5867,1.586,1.5865,24000000.0
2007-07-13 09:13:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-13 09:14:00,1.5866,1.5873,1.5865,1.5871,24000000.0
2007-07-13 09:15:00,1.587,1.5871,1.587,1.5871,24000000.0
2007-07-13 09:16:00,1.5873,1.5873,1.587,1.587,24000000.0
2007-07-13 09:17:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-13 09:18:00,1.5867,1.5869,1.5865,1.5867,24000000.0
2007-07-13 09:19:00,1.5868,1.5869,1.5867,1.5869,24000000.0
2007-07-13 09:20:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-13 09:21:00,1.5871,1.5871,1.5866,1.5868,24000000.0
2007-07-13 09:22:00,1.5869,1.5869,1.5866,1.5867,24000000.0
2007-07-13 09:23:00,1.5866,1.5867,1.5864,1.5864,24000000.0
2007-07-13 09:24:00,1.5865,1.5866,1.5862,1.5864,24000000.0
2007-07-13 09:25:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-13 09:26:00,1.5863,1.5864,1.5861,1.5863,24000000.0
2007-07-13 09:27:00,1.5864,1.5864,1.586,1.586,24000000.0
2007-07-13 09:28:00,1.5861,1.5861,1.586,1.586,24000000.0
2007-07-13 09:29:00,1.5858,1.5861,1.5858,1.5858,24000000.0
2007-07-13 09:30:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-13 09:31:00,1.5862,1.5864,1.5861,1.5863,24000000.0
2007-07-13 09:32:00,1.5862,1.5866,1.5861,1.5866,24000000.0
2007-07-13 09:33:00,1.5865,1.5868,1.5865,1.5866,24000000.0
2007-07-13 09:34:00,1.5868,1.5872,1.5863,1.5865,24000000.0
2007-07-13 09:35:00,1.5863,1.5868,1.5863,1.5866,24000000.0
2007-07-13 09:36:00,1.5868,1.5868,1.5864,1.5866,24000000.0
2007-07-13 09:37:00,1.5865,1.5869,1.5865,1.5867,24000000.0
2007-07-13 09:38:00,1.5865,1.5869,1.5865,1.5868,24000000.0
2007-07-13 09:39:00,1.5869,1.5869,1.5865,1.5865,24000000.0
2007-07-13 09:40:00,1.5863,1.5867,1.5863,1.5867,24000000.0
2007-07-13 09:41:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2007-07-13 09:42:00,1.5864,1.5866,1.5861,1.5861,24000000.0
2007-07-13 09:43:00,1.5863,1.5864,1.5856,1.5856,24000000.0
2007-07-13 09:44:00,1.5857,1.5864,1.5857,1.586,24000000.0
2007-07-13 09:45:00,1.5858,1.5861,1.5857,1.5859,24000000.0
2007-07-13 09:46:00,1.586,1.5862,1.5852,1.5855,24000000.0
2007-07-13 09:47:00,1.5856,1.5858,1.5854,1.5855,24000000.0
2007-07-13 09:48:00,1.5852,1.5855,1.5852,1.5854,24000000.0
2007-07-13 09:49:00,1.5856,1.5858,1.5853,1.5856,24000000.0
2007-07-13 09:50:00,1.5857,1.5859,1.5856,1.5857,24000000.0
2007-07-13 09:51:00,1.5859,1.5859,1.5856,1.5857,24000000.0
2007-07-13 09:52:00,1.5859,1.586,1.5857,1.5859,24000000.0
2007-07-13 09:53:00,1.586,1.586,1.5857,1.5859,24000000.0
2007-07-13 09:54:00,1.5858,1.5861,1.5858,1.5859,24000000.0
2007-07-13 09:55:00,1.5858,1.5861,1.5856,1.5856,24000000.0
2007-07-13 09:56:00,1.5858,1.5862,1.5858,1.5859,24000000.0
2007-07-13 09:57:00,1.5861,1.5861,1.5856,1.5859,24000000.0
2007-07-13 09:58:00,1.5861,1.5861,1.5859,1.5859,24000000.0
2007-07-13 09:59:00,1.5861,1.5862,1.5859,1.5861,24000000.0
2007-07-13 10:00:00,1.5862,1.5875,1.5862,1.5872,24000000.0
2007-07-13 10:01:00,1.5873,1.5874,1.5871,1.5874,24000000.0
2007-07-13 10:02:00,1.5873,1.5874,1.5868,1.587,24000000.0
2007-07-13 10:03:00,1.5868,1.587,1.5867,1.587,24000000.0
2007-07-13 10:04:00,1.5868,1.587,1.5868,1.5868,24000000.0
2007-07-13 10:05:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-13 10:06:00,1.5869,1.587,1.5867,1.5868,24000000.0
2007-07-13 10:07:00,1.5869,1.5869,1.5866,1.5868,24000000.0
2007-07-13 10:08:00,1.5869,1.5869,1.5866,1.5867,24000000.0
2007-07-13 10:09:00,1.5866,1.5867,1.5863,1.5864,24000000.0
2007-07-13 10:10:00,1.5862,1.5866,1.586,1.586,24000000.0
2007-07-13 10:11:00,1.5861,1.5861,1.5857,1.5857,24000000.0
2007-07-13 10:12:00,1.5859,1.5859,1.5856,1.5858,24000000.0
2007-07-13 10:13:00,1.5859,1.5861,1.5858,1.586,24000000.0
2007-07-13 10:14:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-13 10:15:00,1.5863,1.5865,1.5863,1.5864,24000000.0
2007-07-13 10:16:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-13 10:17:00,1.5865,1.5865,1.5862,1.5863,24000000.0
2007-07-13 10:18:00,1.5864,1.5866,1.5864,1.5864,24000000.0
2007-07-13 10:19:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-13 10:20:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-13 10:21:00,1.5864,1.5864,1.5863,1.5863,24000000.0
2007-07-13 10:22:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-13 10:23:00,1.5864,1.5864,1.5861,1.5863,24000000.0
2007-07-13 10:24:00,1.5862,1.5865,1.5862,1.5865,24000000.0
2007-07-13 10:25:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-13 10:26:00,1.5863,1.5865,1.5863,1.5865,24000000.0
2007-07-13 10:27:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-13 10:28:00,1.5863,1.5864,1.5861,1.5862,24000000.0
2007-07-13 10:29:00,1.5859,1.5862,1.5857,1.5861,24000000.0
2007-07-13 10:30:00,1.5863,1.5863,1.5861,1.5861,24000000.0
2007-07-13 10:31:00,1.5863,1.5867,1.586,1.5865,24000000.0
2007-07-13 10:32:00,1.5864,1.5866,1.5864,1.5866,24000000.0
2007-07-13 10:33:00,1.5865,1.5865,1.5862,1.5864,24000000.0
2007-07-13 10:34:00,1.5862,1.5862,1.5859,1.5862,24000000.0
2007-07-13 10:35:00,1.5863,1.5864,1.586,1.586,24000000.0
2007-07-13 10:36:00,1.5862,1.5863,1.586,1.5863,24000000.0
2007-07-13 10:37:00,1.5862,1.5866,1.5862,1.5862,24000000.0
2007-07-13 10:38:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-13 10:39:00,1.5861,1.5864,1.5861,1.5864,24000000.0
2007-07-13 10:40:00,1.586,1.5864,1.586,1.5862,24000000.0
2007-07-13 10:41:00,1.586,1.5862,1.5859,1.5859,24000000.0
2007-07-13 10:42:00,1.586,1.586,1.5858,1.5859,24000000.0
2007-07-13 10:43:00,1.586,1.5864,1.586,1.5863,24000000.0
2007-07-13 10:44:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-13 10:45:00,1.5863,1.5865,1.5863,1.5865,24000000.0
2007-07-13 10:46:00,1.5863,1.5863,1.586,1.5862,24000000.0
2007-07-13 10:48:00,1.5859,1.5859,1.5857,1.5857,24000000.0
2007-07-13 10:49:00,1.5859,1.5859,1.5857,1.5859,24000000.0
2007-07-13 10:50:00,1.5857,1.5859,1.5857,1.5859,24000000.0
2007-07-13 10:51:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-13 10:52:00,1.5853,1.5857,1.5852,1.5857,24000000.0
2007-07-13 10:53:00,1.5855,1.5857,1.5854,1.5857,24000000.0
2007-07-13 10:54:00,1.5858,1.5858,1.5856,1.5858,24000000.0
2007-07-13 10:55:00,1.5857,1.5858,1.5857,1.5858,24000000.0
2007-07-13 10:56:00,1.5856,1.5858,1.5856,1.5856,24000000.0
2007-07-13 10:57:00,1.5858,1.5858,1.5857,1.5858,24000000.0
2007-07-13 10:58:00,1.5857,1.5858,1.5855,1.5855,24000000.0
2007-07-13 10:59:00,1.5857,1.5857,1.5856,1.5856,24000000.0
2007-07-13 11:00:00,1.5857,1.5857,1.5854,1.5855,24000000.0
2007-07-13 11:01:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-13 11:02:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-13 11:03:00,1.5856,1.5856,1.5855,1.5856,24000000.0
2007-07-13 11:04:00,1.5855,1.5856,1.5855,1.5856,24000000.0
2007-07-13 11:05:00,1.5858,1.5858,1.5856,1.5856,24000000.0
2007-07-13 11:06:00,1.5855,1.5856,1.5855,1.5856,24000000.0
2007-07-13 11:07:00,1.5855,1.5857,1.5855,1.5855,24000000.0
2007-07-13 11:08:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-13 11:09:00,1.5856,1.5859,1.5856,1.5859,24000000.0
2007-07-13 11:10:00,1.5857,1.5859,1.5857,1.5859,24000000.0
2007-07-13 11:11:00,1.5858,1.5861,1.5858,1.5858,24000000.0
2007-07-13 11:12:00,1.5859,1.5859,1.5859,1.5859,24000000.0
2007-07-13 11:13:00,1.5861,1.5861,1.5859,1.5861,24000000.0
2007-07-13 11:14:00,1.5862,1.5863,1.5861,1.5861,24000000.0
2007-07-13 11:15:00,1.5863,1.5863,1.5858,1.5862,24000000.0
2007-07-13 11:16:00,1.586,1.5862,1.5857,1.5857,24000000.0
2007-07-13 11:17:00,1.5859,1.5864,1.5857,1.5861,24000000.0
2007-07-13 11:18:00,1.5863,1.5863,1.5859,1.5861,24000000.0
2007-07-13 11:19:00,1.586,1.5865,1.586,1.5864,24000000.0
2007-07-13 11:20:00,1.5862,1.5864,1.5862,1.5862,24000000.0
2007-07-13 11:21:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-13 11:22:00,1.5862,1.5864,1.5862,1.5862,24000000.0
2007-07-13 11:23:00,1.586,1.5861,1.5856,1.5861,24000000.0
2007-07-13 11:24:00,1.5862,1.5865,1.5861,1.5865,24000000.0
2007-07-13 11:26:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-13 11:27:00,1.5865,1.5867,1.5864,1.5865,24000000.0
2007-07-13 11:28:00,1.5867,1.5867,1.5865,1.5867,24000000.0
2007-07-13 11:29:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-13 11:30:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-13 11:31:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-13 11:32:00,1.5865,1.5867,1.5865,1.5865,24000000.0
2007-07-13 11:33:00,1.5864,1.5867,1.5864,1.5864,24000000.0
2007-07-13 11:34:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-13 11:35:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-13 11:36:00,1.5867,1.5869,1.5865,1.5869,24000000.0
2007-07-13 11:37:00,1.5871,1.5872,1.587,1.5871,24000000.0
2007-07-13 11:38:00,1.5872,1.5872,1.5869,1.587,24000000.0
2007-07-13 11:40:00,1.5869,1.587,1.5867,1.5868,24000000.0
2007-07-13 11:41:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-13 11:42:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-07-13 11:43:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-13 11:44:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2007-07-13 11:45:00,1.5868,1.5869,1.5865,1.5866,24000000.0
2007-07-13 11:46:00,1.5865,1.5866,1.5865,1.5865,24000000.0
2007-07-13 11:47:00,1.5867,1.5868,1.5866,1.5867,24000000.0
2007-07-13 11:48:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-13 11:49:00,1.5865,1.5871,1.5865,1.5869,24000000.0
2007-07-13 11:51:00,1.5868,1.5869,1.5866,1.5867,24000000.0
2007-07-13 11:52:00,1.5866,1.5867,1.5864,1.5865,24000000.0
2007-07-13 11:53:00,1.5864,1.5867,1.5864,1.5867,24000000.0
2007-07-13 11:54:00,1.5868,1.5868,1.5866,1.5866,24000000.0
2007-07-13 11:55:00,1.5864,1.5867,1.5864,1.5864,24000000.0
2007-07-13 11:56:00,1.5865,1.5867,1.5864,1.5865,24000000.0
2007-07-13 11:57:00,1.5866,1.5866,1.5864,1.5864,24000000.0
2007-07-13 11:58:00,1.5863,1.5865,1.5863,1.5863,24000000.0
2007-07-13 11:59:00,1.5862,1.5862,1.5859,1.586,24000000.0
2007-07-13 12:00:00,1.5859,1.5864,1.5857,1.5859,24000000.0
2007-07-13 12:01:00,1.586,1.586,1.5858,1.5858,24000000.0
2007-07-13 12:02:00,1.5859,1.5859,1.5854,1.5857,24000000.0
2007-07-13 12:03:00,1.5855,1.5858,1.5855,1.5858,24000000.0
2007-07-13 12:04:00,1.5856,1.5859,1.5853,1.5855,24000000.0
2007-07-13 12:05:00,1.5856,1.5856,1.5851,1.5853,24000000.0
2007-07-13 12:06:00,1.5854,1.5854,1.5852,1.5852,24000000.0
2007-07-13 12:07:00,1.5854,1.5854,1.5852,1.5852,24000000.0
2007-07-13 12:08:00,1.5853,1.5853,1.585,1.585,24000000.0
2007-07-13 12:09:00,1.5852,1.5855,1.5852,1.5855,24000000.0
2007-07-13 12:10:00,1.5853,1.5856,1.5853,1.5853,24000000.0
2007-07-13 12:11:00,1.5855,1.5856,1.5848,1.5852,24000000.0
2007-07-13 12:12:00,1.5854,1.586,1.5854,1.5858,24000000.0
2007-07-13 12:13:00,1.586,1.5862,1.586,1.5861,24000000.0
2007-07-13 12:14:00,1.586,1.5863,1.586,1.5862,24000000.0
2007-07-13 12:15:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-13 12:16:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-13 12:17:00,1.5859,1.5861,1.5859,1.5859,24000000.0
2007-07-13 12:18:00,1.5861,1.5863,1.5859,1.5863,24000000.0
2007-07-13 12:19:00,1.586,1.586,1.5856,1.5858,24000000.0
2007-07-13 12:20:00,1.5859,1.586,1.5857,1.5859,24000000.0
2007-07-13 12:21:00,1.5858,1.5858,1.5856,1.5856,24000000.0
2007-07-13 12:22:00,1.5854,1.5856,1.5854,1.5856,24000000.0
2007-07-13 12:23:00,1.5854,1.5856,1.5852,1.5855,24000000.0
2007-07-13 12:24:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-13 12:25:00,1.5853,1.5855,1.5852,1.5852,24000000.0
2007-07-13 12:26:00,1.5854,1.5855,1.5853,1.5855,24000000.0
2007-07-13 12:27:00,1.5856,1.5857,1.5855,1.5857,24000000.0
2007-07-13 12:28:00,1.5856,1.5856,1.5853,1.5853,24000000.0
2007-07-13 12:29:00,1.5852,1.5853,1.585,1.5852,24000000.0
2007-07-13 12:30:00,1.5851,1.5856,1.5851,1.5856,24000000.0
2007-07-13 12:31:00,1.5858,1.5859,1.5856,1.5859,24000000.0
2007-07-13 12:32:00,1.5858,1.5859,1.5856,1.5858,24000000.0
2007-07-13 12:33:00,1.5859,1.5861,1.5858,1.5859,24000000.0
2007-07-13 12:34:00,1.5858,1.5858,1.5858,1.5858,24000000.0
2007-07-13 12:36:00,1.5859,1.5863,1.5859,1.5862,24000000.0
2007-07-13 12:37:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-13 12:38:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-13 12:39:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-13 12:40:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-13 12:41:00,1.5866,1.5868,1.5866,1.5866,24000000.0
2007-07-13 12:42:00,1.5865,1.5865,1.5863,1.5864,24000000.0
2007-07-13 12:43:00,1.5863,1.5867,1.5863,1.5867,24000000.0
2007-07-13 12:44:00,1.5865,1.5867,1.5865,1.5865,24000000.0
2007-07-13 12:45:00,1.5863,1.5865,1.5862,1.5865,24000000.0
2007-07-13 12:46:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-13 12:47:00,1.5866,1.5869,1.5864,1.5864,24000000.0
2007-07-13 12:48:00,1.5862,1.5864,1.5862,1.5864,24000000.0
2007-07-13 12:49:00,1.5862,1.5862,1.5862,1.5862,24000000.0
2007-07-13 12:50:00,1.5864,1.5865,1.5862,1.5863,24000000.0
2007-07-13 12:52:00,1.5865,1.5866,1.5864,1.5866,24000000.0
2007-07-13 12:53:00,1.5867,1.5867,1.5867,1.5867,24000000.0
2007-07-13 12:54:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-13 12:55:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-13 12:56:00,1.587,1.5873,1.5869,1.5869,24000000.0
2007-07-13 12:57:00,1.587,1.5871,1.5869,1.5869,24000000.0
2007-07-13 12:58:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-13 12:59:00,1.5871,1.5873,1.587,1.5873,24000000.0
2007-07-13 13:00:00,1.5875,1.5875,1.5869,1.587,24000000.0
2007-07-13 13:01:00,1.5871,1.5871,1.5868,1.587,24000000.0
2007-07-13 13:02:00,1.5869,1.5871,1.5869,1.5871,24000000.0
2007-07-13 13:03:00,1.5872,1.5872,1.5868,1.587,24000000.0
2007-07-13 13:04:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-13 13:05:00,1.5868,1.587,1.5868,1.5869,24000000.0
2007-07-13 13:06:00,1.5868,1.5869,1.5867,1.5867,24000000.0
2007-07-13 13:07:00,1.5866,1.5868,1.5866,1.5866,24000000.0
2007-07-13 13:08:00,1.5865,1.5866,1.5864,1.5865,24000000.0
2007-07-13 13:09:00,1.5864,1.587,1.5864,1.587,24000000.0
2007-07-13 13:10:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-13 13:11:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-13 13:12:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-13 13:13:00,1.5872,1.5872,1.587,1.587,24000000.0
2007-07-13 13:14:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-13 13:15:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-13 13:16:00,1.5869,1.587,1.5869,1.587,24000000.0
2007-07-13 13:17:00,1.5869,1.5874,1.5869,1.5874,24000000.0
2007-07-13 13:18:00,1.5873,1.5873,1.5869,1.5869,24000000.0
2007-07-13 13:19:00,1.587,1.5872,1.5868,1.5869,24000000.0
2007-07-13 13:20:00,1.587,1.5872,1.5868,1.5872,24000000.0
2007-07-13 13:21:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-13 13:22:00,1.5874,1.5874,1.5872,1.5873,24000000.0
2007-07-13 13:23:00,1.5874,1.5876,1.5873,1.5876,24000000.0
2007-07-13 13:24:00,1.5875,1.5878,1.5874,1.5878,24000000.0
2007-07-13 13:25:00,1.5877,1.5878,1.5876,1.5878,24000000.0
2007-07-13 13:26:00,1.5877,1.5877,1.5874,1.5874,24000000.0
2007-07-13 13:27:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-13 13:28:00,1.5872,1.5877,1.5872,1.5876,24000000.0
2007-07-13 13:29:00,1.5875,1.5876,1.5875,1.5876,24000000.0
2007-07-13 13:30:00,1.5875,1.5877,1.5875,1.5876,24000000.0
2007-07-13 13:31:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-07-13 13:32:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-13 13:33:00,1.5877,1.5879,1.5877,1.5877,24000000.0
2007-07-13 13:34:00,1.5878,1.5879,1.5874,1.5874,24000000.0
2007-07-13 13:35:00,1.5875,1.5875,1.587,1.5872,24000000.0
2007-07-13 13:36:00,1.5871,1.5871,1.587,1.5871,24000000.0
2007-07-13 13:37:00,1.5872,1.5872,1.5871,1.5871,24000000.0
2007-07-13 13:38:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-13 13:39:00,1.587,1.587,1.5866,1.5868,24000000.0
2007-07-13 13:40:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-13 13:41:00,1.5868,1.5868,1.5866,1.5868,24000000.0
2007-07-13 13:42:00,1.5869,1.5869,1.5866,1.5866,24000000.0
2007-07-13 13:43:00,1.5865,1.5866,1.5864,1.5865,24000000.0
2007-07-13 13:44:00,1.5866,1.5868,1.5866,1.5867,24000000.0
2007-07-13 13:45:00,1.5868,1.587,1.5867,1.5869,24000000.0
2007-07-13 13:46:00,1.587,1.5873,1.5869,1.5873,24000000.0
2007-07-13 13:47:00,1.5872,1.5874,1.5871,1.5872,24000000.0
2007-07-13 13:49:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-13 13:50:00,1.587,1.5873,1.587,1.5872,24000000.0
2007-07-13 13:51:00,1.5871,1.5873,1.5871,1.5871,24000000.0
2007-07-13 13:54:00,1.587,1.587,1.5868,1.5869,24000000.0
2007-07-13 13:55:00,1.587,1.5872,1.5869,1.5872,24000000.0
2007-07-13 13:56:00,1.5871,1.5872,1.5871,1.5872,24000000.0
2007-07-13 13:57:00,1.5873,1.5875,1.5872,1.5875,24000000.0
2007-07-13 13:58:00,1.5874,1.5879,1.5874,1.5878,24000000.0
2007-07-13 13:59:00,1.5877,1.5882,1.5877,1.5882,24000000.0
2007-07-13 14:00:00,1.5881,1.5882,1.5878,1.5879,24000000.0
2007-07-13 14:01:00,1.588,1.5881,1.588,1.5881,24000000.0
2007-07-13 14:02:00,1.588,1.5883,1.588,1.5882,24000000.0
2007-07-13 14:03:00,1.5883,1.5883,1.588,1.588,24000000.0
2007-07-13 14:05:00,1.5878,1.5879,1.5878,1.5878,24000000.0
2007-07-13 14:06:00,1.5877,1.588,1.5877,1.5879,24000000.0
2007-07-13 14:07:00,1.588,1.588,1.5879,1.588,24000000.0
2007-07-13 14:08:00,1.5879,1.5882,1.5879,1.588,24000000.0
2007-07-13 14:09:00,1.5879,1.5881,1.5879,1.5881,24000000.0
2007-07-13 14:10:00,1.5882,1.5883,1.5881,1.5881,24000000.0
2007-07-13 14:11:00,1.5882,1.5882,1.588,1.5882,24000000.0
2007-07-13 14:12:00,1.5881,1.5883,1.5881,1.5882,24000000.0
2007-07-13 14:13:00,1.5883,1.5884,1.5881,1.5881,24000000.0
2007-07-13 14:14:00,1.588,1.5881,1.5875,1.5876,24000000.0
2007-07-13 14:15:00,1.5877,1.5877,1.5876,1.5876,24000000.0
2007-07-13 14:16:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-07-13 14:17:00,1.5879,1.5879,1.5875,1.5875,24000000.0
2007-07-13 14:18:00,1.5874,1.5876,1.5874,1.5874,24000000.0
2007-07-13 14:19:00,1.5873,1.5875,1.5873,1.5874,24000000.0
2007-07-13 14:20:00,1.5873,1.5877,1.5873,1.5877,24000000.0
2007-07-13 14:21:00,1.5875,1.5877,1.5874,1.5874,24000000.0
2007-07-13 14:22:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-13 14:23:00,1.5871,1.5873,1.587,1.5871,24000000.0
2007-07-13 14:24:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-07-13 14:25:00,1.5875,1.5875,1.5873,1.5874,24000000.0
2007-07-13 14:26:00,1.5875,1.5878,1.5873,1.5876,24000000.0
2007-07-13 14:27:00,1.5875,1.588,1.5874,1.588,24000000.0
2007-07-13 14:28:00,1.5881,1.5882,1.588,1.588,24000000.0
2007-07-13 14:29:00,1.5881,1.5883,1.5875,1.5876,24000000.0
2007-07-13 14:30:00,1.5874,1.5891,1.5874,1.5884,24000000.0
2007-07-13 14:31:00,1.5883,1.5883,1.5872,1.5873,24000000.0
2007-07-13 14:32:00,1.5872,1.5876,1.5865,1.5868,24000000.0
2007-07-13 14:33:00,1.5869,1.5874,1.5867,1.5869,24000000.0
2007-07-13 14:34:00,1.587,1.5871,1.5866,1.5869,24000000.0
2007-07-13 14:35:00,1.587,1.5877,1.587,1.5877,24000000.0
2007-07-13 14:36:00,1.5876,1.5876,1.587,1.5873,24000000.0
2007-07-13 14:37:00,1.5871,1.5878,1.5871,1.5874,24000000.0
2007-07-13 14:38:00,1.5873,1.5876,1.587,1.5875,24000000.0
2007-07-13 14:39:00,1.5876,1.5877,1.5871,1.5877,24000000.0
2007-07-13 14:40:00,1.5878,1.5879,1.5876,1.5876,24000000.0
2007-07-13 14:41:00,1.5875,1.5877,1.5873,1.5873,24000000.0
2007-07-13 14:42:00,1.5875,1.5877,1.587,1.5876,24000000.0
2007-07-13 14:43:00,1.5875,1.5876,1.5871,1.5874,24000000.0
2007-07-13 14:44:00,1.5873,1.5875,1.5871,1.5873,24000000.0
2007-07-13 14:45:00,1.5872,1.5875,1.5869,1.5871,24000000.0
2007-07-13 14:46:00,1.5872,1.5872,1.5867,1.5868,24000000.0
2007-07-13 14:47:00,1.5869,1.5872,1.5868,1.5868,24000000.0
2007-07-13 14:48:00,1.5869,1.5874,1.5868,1.5872,24000000.0
2007-07-13 14:49:00,1.5871,1.5879,1.5869,1.5879,24000000.0
2007-07-13 14:50:00,1.5877,1.5878,1.5872,1.5874,24000000.0
2007-07-13 14:51:00,1.5873,1.5877,1.5873,1.5877,24000000.0
2007-07-13 14:52:00,1.5879,1.5882,1.5875,1.5879,24000000.0
2007-07-13 14:53:00,1.588,1.588,1.5876,1.5878,24000000.0
2007-07-13 14:54:00,1.5879,1.5881,1.5876,1.5876,24000000.0
2007-07-13 14:55:00,1.5877,1.5882,1.5874,1.5881,24000000.0
2007-07-13 14:56:00,1.588,1.5882,1.588,1.588,24000000.0
2007-07-13 14:57:00,1.5879,1.588,1.5875,1.5877,24000000.0
2007-07-13 14:58:00,1.5876,1.5878,1.5875,1.5878,24000000.0
2007-07-13 14:59:00,1.5877,1.588,1.5877,1.5878,24000000.0
2007-07-13 15:00:00,1.5879,1.588,1.5878,1.5879,24000000.0
2007-07-13 15:01:00,1.588,1.588,1.5878,1.588,24000000.0
2007-07-13 15:02:00,1.5879,1.5879,1.5875,1.5875,24000000.0
2007-07-13 15:03:00,1.5876,1.5877,1.5875,1.5877,24000000.0
2007-07-13 15:04:00,1.5878,1.588,1.5876,1.588,24000000.0
2007-07-13 15:05:00,1.5879,1.588,1.5875,1.588,24000000.0
2007-07-13 15:06:00,1.5881,1.5881,1.5878,1.5879,24000000.0
2007-07-13 15:07:00,1.5878,1.5878,1.5877,1.5877,24000000.0
2007-07-13 15:08:00,1.5878,1.5881,1.5877,1.5881,24000000.0
2007-07-13 15:09:00,1.588,1.5883,1.5878,1.5881,24000000.0
2007-07-13 15:10:00,1.588,1.5881,1.5879,1.5881,24000000.0
2007-07-13 15:11:00,1.588,1.5882,1.5878,1.5882,24000000.0
2007-07-13 15:12:00,1.5881,1.5885,1.5881,1.5882,24000000.0
2007-07-13 15:13:00,1.5881,1.5881,1.5878,1.588,24000000.0
2007-07-13 15:14:00,1.5879,1.5885,1.5878,1.5884,24000000.0
2007-07-13 15:15:00,1.5882,1.5884,1.5881,1.5883,24000000.0
2007-07-13 15:16:00,1.5884,1.5886,1.5883,1.5886,24000000.0
2007-07-13 15:17:00,1.5888,1.5895,1.5888,1.5892,24000000.0
2007-07-13 15:18:00,1.5895,1.5896,1.5892,1.5895,24000000.0
2007-07-13 15:19:00,1.5893,1.59,1.5892,1.5895,24000000.0
2007-07-13 15:20:00,1.5896,1.5901,1.5896,1.5898,24000000.0
2007-07-13 15:21:00,1.5899,1.5903,1.5897,1.59,24000000.0
2007-07-13 15:22:00,1.5902,1.5903,1.5898,1.5901,24000000.0
2007-07-13 15:23:00,1.5902,1.5905,1.59,1.5903,24000000.0
2007-07-13 15:24:00,1.5905,1.5908,1.5905,1.5906,24000000.0
2007-07-13 15:25:00,1.5907,1.5907,1.5899,1.5899,24000000.0
2007-07-13 15:26:00,1.5901,1.5904,1.59,1.5904,24000000.0
2007-07-13 15:27:00,1.5902,1.5902,1.5899,1.5899,24000000.0
2007-07-13 15:28:00,1.59,1.5902,1.5898,1.59,24000000.0
2007-07-13 15:29:00,1.5898,1.5904,1.5898,1.5901,24000000.0
2007-07-13 15:30:00,1.59,1.5902,1.5897,1.5899,24000000.0
2007-07-13 15:31:00,1.5897,1.59,1.5896,1.5897,24000000.0
2007-07-13 15:32:00,1.5898,1.5898,1.5893,1.5896,24000000.0
2007-07-13 15:33:00,1.5895,1.5898,1.5893,1.5895,24000000.0
2007-07-13 15:34:00,1.5894,1.5896,1.5892,1.5892,24000000.0
2007-07-13 15:35:00,1.5889,1.5892,1.5889,1.5892,24000000.0
2007-07-13 15:36:00,1.5891,1.5893,1.5888,1.5893,24000000.0
2007-07-13 15:37:00,1.5892,1.5896,1.5885,1.5886,24000000.0
2007-07-13 15:38:00,1.5887,1.5889,1.5886,1.5887,24000000.0
2007-07-13 15:39:00,1.5886,1.5887,1.5885,1.5885,24000000.0
2007-07-13 15:40:00,1.5886,1.5895,1.5885,1.5888,24000000.0
2007-07-13 15:41:00,1.5889,1.5891,1.5886,1.5886,24000000.0
2007-07-13 15:42:00,1.5887,1.5891,1.5887,1.5889,24000000.0
2007-07-13 15:43:00,1.5888,1.589,1.5888,1.5889,24000000.0
2007-07-13 15:44:00,1.589,1.589,1.5887,1.5888,24000000.0
2007-07-13 15:45:00,1.5887,1.589,1.5887,1.5888,24000000.0
2007-07-13 15:46:00,1.5889,1.589,1.5888,1.5889,24000000.0
2007-07-13 15:47:00,1.5887,1.5887,1.5883,1.5884,24000000.0
2007-07-13 15:48:00,1.5883,1.5887,1.5883,1.5885,24000000.0
2007-07-13 15:49:00,1.5884,1.5885,1.5882,1.5882,24000000.0
2007-07-13 15:50:00,1.5881,1.5885,1.5881,1.5885,24000000.0
2007-07-13 15:51:00,1.5886,1.5887,1.5881,1.5885,24000000.0
2007-07-13 15:52:00,1.5886,1.589,1.5883,1.589,24000000.0
2007-07-13 15:53:00,1.5889,1.5891,1.5888,1.5891,24000000.0
2007-07-13 15:54:00,1.5892,1.5897,1.5891,1.5896,24000000.0
2007-07-13 15:55:00,1.5897,1.5897,1.5893,1.5893,24000000.0
2007-07-13 15:56:00,1.5894,1.5899,1.5894,1.5897,24000000.0
2007-07-13 15:57:00,1.5898,1.5898,1.5896,1.5896,24000000.0
2007-07-13 15:58:00,1.5895,1.5897,1.589,1.589,24000000.0
2007-07-13 15:59:00,1.5891,1.5896,1.5888,1.5894,24000000.0
2007-07-13 16:00:00,1.5886,1.5889,1.5881,1.5888,24000000.0
2007-07-13 16:01:00,1.5891,1.5899,1.589,1.5893,24000000.0
2007-07-13 16:02:00,1.5892,1.5895,1.5885,1.589,24000000.0
2007-07-13 16:03:00,1.5891,1.5895,1.589,1.5892,24000000.0
2007-07-13 16:04:00,1.5893,1.5893,1.5889,1.5889,24000000.0
2007-07-13 16:05:00,1.5891,1.5892,1.5885,1.5885,24000000.0
2007-07-13 16:06:00,1.5886,1.5886,1.5881,1.5884,24000000.0
2007-07-13 16:07:00,1.5885,1.5886,1.5883,1.5886,24000000.0
2007-07-13 16:08:00,1.5885,1.589,1.5885,1.5889,24000000.0
2007-07-13 16:09:00,1.5888,1.5889,1.5888,1.5889,24000000.0
2007-07-13 16:10:00,1.589,1.589,1.5886,1.5886,24000000.0
2007-07-13 16:11:00,1.5887,1.5889,1.5885,1.5885,24000000.0
2007-07-13 16:12:00,1.5886,1.5886,1.5883,1.5884,24000000.0
2007-07-13 16:13:00,1.5885,1.5885,1.5884,1.5885,24000000.0
2007-07-13 16:14:00,1.5884,1.5887,1.5883,1.5885,24000000.0
2007-07-13 16:15:00,1.5884,1.5885,1.588,1.588,24000000.0
2007-07-13 16:16:00,1.5881,1.5883,1.5881,1.5883,24000000.0
2007-07-13 16:17:00,1.5881,1.5883,1.5878,1.588,24000000.0
2007-07-13 16:18:00,1.5881,1.5881,1.5876,1.5877,24000000.0
2007-07-13 16:19:00,1.5878,1.5878,1.5877,1.5878,24000000.0
2007-07-13 16:20:00,1.5877,1.5878,1.5877,1.5878,24000000.0
2007-07-13 16:21:00,1.5877,1.5879,1.5877,1.5878,24000000.0
2007-07-13 16:22:00,1.5877,1.5878,1.5876,1.5876,24000000.0
2007-07-13 16:23:00,1.5877,1.5878,1.5876,1.5876,24000000.0
2007-07-13 16:24:00,1.5877,1.5877,1.5875,1.5876,24000000.0
2007-07-13 16:25:00,1.5875,1.5877,1.5875,1.5877,24000000.0
2007-07-13 16:26:00,1.5878,1.5878,1.5876,1.5876,24000000.0
2007-07-13 16:27:00,1.5877,1.5878,1.5876,1.5877,24000000.0
2007-07-13 16:28:00,1.5878,1.588,1.5877,1.5877,24000000.0
2007-07-13 16:29:00,1.5878,1.5878,1.5876,1.5877,24000000.0
2007-07-13 16:30:00,1.5876,1.5876,1.5872,1.5873,24000000.0
2007-07-13 16:31:00,1.5871,1.5873,1.587,1.5871,24000000.0
2007-07-13 16:32:00,1.5872,1.5872,1.5868,1.5871,24000000.0
2007-07-13 16:33:00,1.5869,1.5871,1.5868,1.587,24000000.0
2007-07-13 16:34:00,1.5869,1.587,1.5867,1.5868,24000000.0
2007-07-13 16:35:00,1.5867,1.5868,1.5862,1.5864,24000000.0
2007-07-13 16:36:00,1.5863,1.5865,1.5861,1.5861,24000000.0
2007-07-13 16:37:00,1.5862,1.5862,1.5857,1.5858,24000000.0
2007-07-13 16:38:00,1.5859,1.5861,1.5856,1.5858,24000000.0
2007-07-13 16:39:00,1.5859,1.5862,1.5857,1.586,24000000.0
2007-07-13 16:40:00,1.5858,1.586,1.5856,1.5856,24000000.0
2007-07-13 16:41:00,1.5855,1.5857,1.5853,1.5855,24000000.0
2007-07-13 16:42:00,1.5853,1.5858,1.5851,1.5851,24000000.0
2007-07-13 16:43:00,1.585,1.5856,1.585,1.5855,24000000.0
2007-07-13 16:44:00,1.5853,1.5855,1.5851,1.5855,24000000.0
2007-07-13 16:45:00,1.5854,1.5855,1.5848,1.5854,24000000.0
2007-07-13 16:46:00,1.5855,1.5855,1.585,1.5854,24000000.0
2007-07-13 16:47:00,1.5856,1.5858,1.5854,1.5857,24000000.0
2007-07-13 16:48:00,1.5856,1.5858,1.5855,1.5858,24000000.0
2007-07-13 16:49:00,1.5859,1.586,1.5857,1.5859,24000000.0
2007-07-13 16:50:00,1.586,1.5862,1.5859,1.5861,24000000.0
2007-07-13 16:51:00,1.5862,1.5863,1.5858,1.586,24000000.0
2007-07-13 16:52:00,1.5859,1.586,1.5857,1.5859,24000000.0
2007-07-13 16:53:00,1.5858,1.586,1.5857,1.5859,24000000.0
2007-07-13 16:54:00,1.5858,1.586,1.5858,1.5859,24000000.0
2007-07-13 16:55:00,1.586,1.5861,1.5858,1.5858,24000000.0
2007-07-13 16:56:00,1.5859,1.5859,1.5854,1.5854,24000000.0
2007-07-13 16:57:00,1.5849,1.5851,1.5847,1.5849,24000000.0
2007-07-13 16:58:00,1.5848,1.5854,1.5848,1.5852,24000000.0
2007-07-13 16:59:00,1.5853,1.5862,1.5851,1.586,24000000.0
2007-07-13 17:00:00,1.5858,1.5859,1.5854,1.5858,24000000.0
2007-07-13 17:01:00,1.586,1.5862,1.5858,1.5861,24000000.0
2007-07-13 17:02:00,1.586,1.5864,1.586,1.5864,24000000.0
2007-07-13 17:03:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-13 17:04:00,1.5865,1.5866,1.5861,1.5864,24000000.0
2007-07-13 17:05:00,1.5865,1.5867,1.5865,1.5866,24000000.0
2007-07-13 17:06:00,1.5865,1.5865,1.5862,1.5863,24000000.0
2007-07-13 17:07:00,1.5862,1.5864,1.586,1.586,24000000.0
2007-07-13 17:08:00,1.5859,1.5862,1.5858,1.5861,24000000.0
2007-07-13 17:09:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-13 17:10:00,1.5861,1.5863,1.5861,1.5863,24000000.0
2007-07-13 17:11:00,1.5862,1.5863,1.5861,1.5863,24000000.0
2007-07-13 17:12:00,1.5862,1.5863,1.5859,1.5863,24000000.0
2007-07-13 17:13:00,1.5864,1.5865,1.5862,1.5863,24000000.0
2007-07-13 17:14:00,1.5864,1.5864,1.586,1.5862,24000000.0
2007-07-13 17:15:00,1.5861,1.5864,1.5861,1.5864,24000000.0
2007-07-13 17:16:00,1.5865,1.5865,1.5861,1.5861,24000000.0
2007-07-13 17:17:00,1.5862,1.5865,1.5861,1.5864,24000000.0
2007-07-13 17:18:00,1.5865,1.5866,1.5864,1.5864,24000000.0
2007-07-13 17:19:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-13 17:20:00,1.5863,1.5867,1.5863,1.5864,24000000.0
2007-07-13 17:21:00,1.5865,1.5865,1.5864,1.5865,24000000.0
2007-07-13 17:22:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-13 17:23:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-13 17:24:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-13 17:25:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-13 17:26:00,1.5865,1.5866,1.5862,1.5863,24000000.0
2007-07-13 17:27:00,1.5862,1.5863,1.5861,1.5862,24000000.0
2007-07-13 17:28:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-13 17:29:00,1.5865,1.5868,1.5865,1.5867,24000000.0
2007-07-13 17:30:00,1.5869,1.587,1.5868,1.5869,24000000.0
2007-07-13 17:31:00,1.5868,1.5869,1.5868,1.5868,24000000.0
2007-07-13 17:32:00,1.5869,1.5869,1.5868,1.5868,24000000.0
2007-07-13 17:33:00,1.587,1.587,1.5867,1.5867,24000000.0
2007-07-13 17:34:00,1.5868,1.5872,1.5867,1.5871,24000000.0
2007-07-13 17:35:00,1.587,1.5871,1.5869,1.5869,24000000.0
2007-07-13 17:36:00,1.587,1.5871,1.5869,1.5869,24000000.0
2007-07-13 17:37:00,1.5868,1.5869,1.5865,1.5865,24000000.0
2007-07-13 17:38:00,1.5866,1.5867,1.5864,1.5864,24000000.0
2007-07-13 17:39:00,1.5863,1.5866,1.5863,1.5865,24000000.0
2007-07-13 17:40:00,1.5864,1.5866,1.5864,1.5866,24000000.0
2007-07-13 17:41:00,1.5865,1.5866,1.5862,1.5865,24000000.0
2007-07-13 17:42:00,1.5864,1.5866,1.5862,1.5864,24000000.0
2007-07-13 17:43:00,1.5863,1.5864,1.5861,1.5863,24000000.0
2007-07-13 17:44:00,1.5862,1.5868,1.5862,1.5866,24000000.0
2007-07-13 17:45:00,1.5863,1.5866,1.5863,1.5866,24000000.0
2007-07-13 17:46:00,1.5865,1.5865,1.5861,1.5864,24000000.0
2007-07-13 17:47:00,1.5865,1.5867,1.5864,1.5865,24000000.0
2007-07-13 17:48:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-13 17:49:00,1.5866,1.5866,1.5865,1.5865,24000000.0
2007-07-13 17:50:00,1.5866,1.5868,1.5865,1.5867,24000000.0
2007-07-13 17:51:00,1.5868,1.5868,1.5868,1.5868,24000000.0
2007-07-13 17:52:00,1.5867,1.5868,1.5866,1.5867,24000000.0
2007-07-13 17:53:00,1.5868,1.5868,1.5865,1.5866,24000000.0
2007-07-13 17:54:00,1.5867,1.5869,1.5858,1.5858,24000000.0
2007-07-13 17:55:00,1.5857,1.5863,1.5857,1.5862,24000000.0
2007-07-13 17:56:00,1.5863,1.5863,1.5861,1.5862,24000000.0
2007-07-13 17:57:00,1.5861,1.5862,1.5859,1.5861,24000000.0
2007-07-13 17:58:00,1.586,1.5862,1.586,1.5862,24000000.0
2007-07-13 17:59:00,1.5861,1.5866,1.5861,1.5865,24000000.0
2007-07-13 18:00:00,1.5864,1.5867,1.5863,1.5867,24000000.0
2007-07-13 18:01:00,1.5868,1.5869,1.5866,1.5868,24000000.0
2007-07-13 18:02:00,1.5867,1.5867,1.5863,1.5863,24000000.0
2007-07-13 18:03:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-13 18:04:00,1.5861,1.5861,1.586,1.5861,24000000.0
2007-07-13 18:05:00,1.586,1.5861,1.586,1.586,24000000.0
2007-07-13 18:06:00,1.5859,1.5863,1.5859,1.5859,24000000.0
2007-07-13 18:07:00,1.586,1.5865,1.586,1.5864,24000000.0
2007-07-13 18:08:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-13 18:09:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-13 18:10:00,1.5867,1.5867,1.5865,1.5867,24000000.0
2007-07-13 18:12:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-13 18:13:00,1.5868,1.5868,1.5863,1.5863,24000000.0
2007-07-13 18:14:00,1.5864,1.5864,1.5863,1.5864,24000000.0
2007-07-13 18:15:00,1.5863,1.5864,1.5863,1.5863,24000000.0
2007-07-13 18:16:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-13 18:17:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-13 18:18:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-13 18:19:00,1.5862,1.5862,1.5858,1.5859,24000000.0
2007-07-13 18:20:00,1.5858,1.5862,1.5858,1.586,24000000.0
2007-07-13 18:21:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-07-13 18:22:00,1.5863,1.5863,1.5862,1.5863,24000000.0
2007-07-13 18:23:00,1.5864,1.5864,1.5862,1.5862,24000000.0
2007-07-13 18:24:00,1.5864,1.5865,1.5863,1.5865,24000000.0
2007-07-13 18:26:00,1.5866,1.5868,1.5864,1.5864,24000000.0
2007-07-13 18:27:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-13 18:28:00,1.5865,1.5865,1.5861,1.5861,24000000.0
2007-07-13 18:29:00,1.5863,1.5867,1.5863,1.5864,24000000.0
2007-07-13 18:30:00,1.5865,1.5867,1.5864,1.5867,24000000.0
2007-07-13 18:31:00,1.5866,1.5868,1.5866,1.5868,24000000.0
2007-07-13 18:32:00,1.5867,1.5867,1.5866,1.5867,24000000.0
2007-07-13 18:33:00,1.5866,1.587,1.5866,1.5868,24000000.0
2007-07-13 18:34:00,1.5867,1.5869,1.5864,1.5868,24000000.0
2007-07-13 18:35:00,1.5867,1.5868,1.5866,1.5866,24000000.0
2007-07-13 18:36:00,1.5867,1.587,1.5866,1.587,24000000.0
2007-07-13 18:37:00,1.5869,1.5869,1.5864,1.5865,24000000.0
2007-07-13 18:38:00,1.5864,1.5868,1.5864,1.5865,24000000.0
2007-07-13 18:39:00,1.5866,1.5866,1.5861,1.5861,24000000.0
2007-07-13 18:40:00,1.586,1.5862,1.5859,1.5862,24000000.0
2007-07-13 18:41:00,1.5863,1.5863,1.5861,1.5863,24000000.0
2007-07-13 18:42:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-13 18:44:00,1.5866,1.5867,1.5866,1.5867,24000000.0
2007-07-13 18:45:00,1.5866,1.5867,1.5866,1.5866,24000000.0
2007-07-13 18:46:00,1.5867,1.5867,1.5865,1.5865,24000000.0
2007-07-13 18:47:00,1.5866,1.5866,1.5866,1.5866,24000000.0
2007-07-13 18:48:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-13 18:50:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-13 18:51:00,1.5865,1.5865,1.5864,1.5864,24000000.0
2007-07-13 18:53:00,1.5865,1.5866,1.5864,1.5866,24000000.0
2007-07-13 18:54:00,1.5867,1.5869,1.5867,1.5868,24000000.0
2007-07-13 18:55:00,1.5867,1.5867,1.5863,1.5863,24000000.0
2007-07-13 18:56:00,1.5862,1.5862,1.586,1.586,24000000.0
2007-07-13 18:57:00,1.5859,1.586,1.5859,1.5859,24000000.0
2007-07-13 18:58:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-13 18:59:00,1.5859,1.5863,1.5859,1.5863,24000000.0
2007-07-13 19:00:00,1.5865,1.5866,1.586,1.5862,24000000.0
2007-07-13 19:01:00,1.5863,1.5863,1.5863,1.5863,24000000.0
2007-07-13 19:02:00,1.5864,1.5864,1.5863,1.5864,24000000.0
2007-07-13 19:03:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-13 19:04:00,1.5862,1.5865,1.5862,1.5864,24000000.0
2007-07-13 19:05:00,1.5865,1.5866,1.5861,1.5862,24000000.0
2007-07-13 19:06:00,1.5861,1.5862,1.5861,1.5862,24000000.0
2007-07-13 19:07:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-13 19:08:00,1.5861,1.5861,1.5861,1.5861,24000000.0
2007-07-13 19:10:00,1.586,1.586,1.586,1.586,24000000.0
2007-07-13 19:11:00,1.5859,1.5859,1.5858,1.5859,24000000.0
2007-07-13 19:12:00,1.5858,1.5858,1.5858,1.5858,24000000.0
2007-07-13 19:14:00,1.5859,1.5862,1.5859,1.5862,24000000.0
2007-07-13 19:15:00,1.5863,1.5863,1.5862,1.5862,24000000.0
2007-07-13 19:16:00,1.5861,1.5861,1.5861,1.5861,24000000.0
2007-07-13 19:18:00,1.586,1.5865,1.5859,1.5865,24000000.0
2007-07-13 19:19:00,1.5864,1.5864,1.586,1.586,24000000.0
2007-07-13 19:21:00,1.5859,1.5862,1.5859,1.5861,24000000.0
2007-07-13 19:22:00,1.586,1.5865,1.586,1.5865,24000000.0
2007-07-13 19:23:00,1.5864,1.5865,1.5864,1.5865,24000000.0
2007-07-13 19:24:00,1.5864,1.5866,1.5864,1.5865,24000000.0
2007-07-13 19:25:00,1.5864,1.5865,1.5864,1.5864,24000000.0
2007-07-13 19:26:00,1.5863,1.5864,1.5863,1.5864,24000000.0
2007-07-13 19:27:00,1.5865,1.5867,1.5865,1.5867,24000000.0
2007-07-13 19:28:00,1.5866,1.5871,1.5866,1.5871,24000000.0
2007-07-13 19:30:00,1.5872,1.5873,1.5872,1.5872,24000000.0
2007-07-13 19:31:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-13 19:32:00,1.5872,1.5872,1.587,1.5871,24000000.0
2007-07-13 19:33:00,1.5876,1.5876,1.587,1.5871,24000000.0
2007-07-13 19:34:00,1.587,1.5871,1.5868,1.587,24000000.0
2007-07-13 19:35:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-13 19:36:00,1.5872,1.5873,1.5871,1.5872,24000000.0
2007-07-13 19:37:00,1.5873,1.5873,1.5871,1.5872,24000000.0
2007-07-13 19:38:00,1.5873,1.5874,1.5871,1.5872,24000000.0
2007-07-13 19:39:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-13 19:41:00,1.5873,1.5873,1.5872,1.5872,24000000.0
2007-07-13 19:42:00,1.5871,1.5872,1.5871,1.5871,24000000.0
2007-07-13 19:43:00,1.587,1.5873,1.587,1.5873,24000000.0
2007-07-13 19:44:00,1.5874,1.5877,1.5874,1.5874,24000000.0
2007-07-13 19:45:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-13 19:46:00,1.5874,1.5874,1.5872,1.5872,24000000.0
2007-07-13 19:47:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-13 19:48:00,1.5869,1.5871,1.5868,1.5871,24000000.0
2007-07-13 19:49:00,1.587,1.587,1.5868,1.5868,24000000.0
2007-07-13 19:51:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-13 19:52:00,1.5871,1.5872,1.587,1.587,24000000.0
2007-07-13 19:53:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-13 19:54:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-13 19:55:00,1.5871,1.5874,1.5871,1.5873,24000000.0
2007-07-13 19:56:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-13 19:57:00,1.5871,1.5874,1.5871,1.5874,24000000.0
2007-07-13 19:58:00,1.5873,1.5874,1.5872,1.5872,24000000.0
2007-07-13 19:59:00,1.5871,1.5871,1.5869,1.5869,24000000.0
2007-07-13 20:00:00,1.587,1.587,1.5869,1.587,24000000.0
2007-07-13 20:01:00,1.5869,1.5869,1.5866,1.5866,24000000.0
2007-07-13 20:02:00,1.5867,1.5868,1.5866,1.5868,24000000.0
2007-07-13 20:04:00,1.587,1.587,1.5869,1.5869,24000000.0
2007-07-13 20:05:00,1.5867,1.5869,1.5867,1.5869,24000000.0
2007-07-13 20:07:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-13 20:11:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-13 20:14:00,1.5869,1.5869,1.5869,1.5869,24000000.0
2007-07-13 20:15:00,1.5868,1.5869,1.5868,1.5869,24000000.0
2007-07-13 20:16:00,1.5868,1.5871,1.5868,1.587,24000000.0
2007-07-13 20:17:00,1.5871,1.5871,1.587,1.587,24000000.0
2007-07-13 20:18:00,1.5871,1.5871,1.5871,1.5871,24000000.0
2007-07-13 20:20:00,1.5872,1.5872,1.5872,1.5872,24000000.0
2007-07-13 20:22:00,1.5873,1.5874,1.5873,1.5873,24000000.0
2007-07-13 20:23:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-13 20:25:00,1.5874,1.5874,1.5873,1.5873,24000000.0
2007-07-13 20:26:00,1.5874,1.5874,1.5874,1.5874,24000000.0
2007-07-13 20:27:00,1.5873,1.5873,1.5873,1.5873,24000000.0
2007-07-13 20:28:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-13 20:29:00,1.5872,1.5873,1.5872,1.5873,24000000.0
2007-07-13 20:30:00,1.5872,1.5873,1.5871,1.5873,24000000.0
2007-07-13 20:31:00,1.5874,1.5875,1.5874,1.5875,24000000.0
2007-07-13 20:32:00,1.5876,1.5876,1.5876,1.5876,24000000.0
2007-07-13 20:33:00,1.5875,1.5875,1.5874,1.5874,24000000.0
2007-07-13 20:34:00,1.5875,1.5877,1.5873,1.5873,24000000.0
2007-07-13 20:35:00,1.5871,1.5872,1.587,1.5871,24000000.0
2007-07-13 20:36:00,1.587,1.587,1.587,1.587,24000000.0
2007-07-13 20:39:00,1.5869,1.5871,1.5868,1.5871,24000000.0
2007-07-13 20:40:00,1.587,1.5871,1.587,1.587,24000000.0
2007-07-13 20:41:00,1.5868,1.5868,1.5862,1.5863,24000000.0
2007-07-13 20:42:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2007-07-13 20:43:00,1.5865,1.5866,1.5865,1.5866,24000000.0
2007-07-13 20:46:00,1.5865,1.5865,1.5865,1.5865,24000000.0
2007-07-13 20:47:00,1.5866,1.5866,1.5865,1.5866,24000000.0
2007-07-13 20:48:00,1.5865,1.5865,1.5863,1.5863,24000000.0
2007-07-13 20:49:00,1.5862,1.5863,1.5862,1.5863,24000000.0
2007-07-13 20:50:00,1.5862,1.5863,1.586,1.5861,24000000.0
2007-07-13 20:51:00,1.5862,1.5862,1.586,1.5861,24000000.0
2007-07-13 20:52:00,1.586,1.5861,1.586,1.5861,24000000.0
2007-07-13 20:53:00,1.5859,1.5861,1.5858,1.5858,24000000.0
2007-07-13 20:54:00,1.5857,1.5857,1.5855,1.5855,24000000.0
2007-07-13 20:55:00,1.5856,1.5856,1.5854,1.5854,24000000.0
2007-07-13 20:56:00,1.5853,1.5855,1.5851,1.5853,24000000.0
2007-07-13 20:57:00,1.5851,1.5852,1.585,1.5851,24000000.0
2007-07-13 20:58:00,1.5853,1.5853,1.5848,1.5848,24000000.0
2007-07-13 20:59:00,1.5847,1.5849,1.5846,1.5849,24000000.0
2007-07-13 21:00:00,1.585,1.5853,1.5849,1.5851,24000000.0
2007-07-13 21:01:00,1.585,1.5852,1.585,1.5851,24000000.0
2007-07-13 21:02:00,1.5852,1.5852,1.5849,1.585,24000000.0
2007-07-13 21:03:00,1.5851,1.5851,1.5849,1.5849,24000000.0
2007-07-13 21:04:00,1.5848,1.5848,1.5848,1.5848,24000000.0
2007-07-13 21:05:00,1.5847,1.585,1.5847,1.5849,24000000.0
2007-07-13 21:06:00,1.585,1.585,1.5848,1.5848,24000000.0
2007-07-13 21:07:00,1.585,1.585,1.5849,1.5849,24000000.0
2007-07-13 21:08:00,1.585,1.585,1.5849,1.585,24000000.0
2007-07-13 21:09:00,1.5849,1.585,1.5849,1.585,24000000.0
2007-07-13 21:10:00,1.5851,1.5852,1.585,1.585,24000000.0
2007-07-13 21:11:00,1.5852,1.5852,1.5851,1.5851,24000000.0
2007-07-13 21:12:00,1.5852,1.5852,1.5852,1.5852,24000000.0
2007-07-13 21:13:00,1.5853,1.5853,1.5853,1.5853,24000000.0
2007-07-13 21:14:00,1.5851,1.5854,1.585,1.5854,24000000.0
2007-07-13 21:15:00,1.5853,1.5857,1.5853,1.5857,24000000.0
2007-07-13 21:17:00,1.5858,1.5858,1.5857,1.5858,24000000.0
2007-07-13 21:18:00,1.5857,1.5857,1.5857,1.5857,24000000.0
2007-07-13 21:19:00,1.5856,1.5857,1.5856,1.5857,24000000.0
2007-07-13 21:20:00,1.5856,1.5857,1.5856,1.5856,24000000.0
2007-07-13 21:21:00,1.5855,1.5856,1.5855,1.5855,24000000.0
2007-07-13 21:22:00,1.5856,1.5856,1.5853,1.5855,24000000.0
2007-07-13 21:23:00,1.5854,1.5855,1.5854,1.5855,24000000.0
2007-07-13 21:24:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-13 21:25:00,1.5856,1.5856,1.5853,1.5853,24000000.0
2007-07-13 21:27:00,1.5852,1.5854,1.5852,1.5854,24000000.0
2007-07-13 21:28:00,1.5852,1.5853,1.5852,1.5853,24000000.0
2007-07-13 21:29:00,1.5854,1.5854,1.5852,1.5852,24000000.0
2007-07-13 21:30:00,1.5853,1.5853,1.5852,1.5852,24000000.0
2007-07-13 21:32:00,1.5853,1.5853,1.5852,1.5852,24000000.0
2007-07-13 21:33:00,1.5853,1.5853,1.5852,1.5852,24000000.0
2007-07-13 21:34:00,1.5853,1.5854,1.5853,1.5854,24000000.0
2007-07-13 21:35:00,1.5853,1.5854,1.5853,1.5853,24000000.0
2007-07-13 21:36:00,1.5854,1.5854,1.5852,1.5852,24000000.0
2007-07-13 21:37:00,1.5851,1.5853,1.5851,1.5852,24000000.0
2007-07-13 21:38:00,1.5851,1.5853,1.5851,1.5852,24000000.0
2007-07-13 21:39:00,1.5851,1.5851,1.585,1.5851,24000000.0
2007-07-13 21:40:00,1.5854,1.5854,1.5852,1.5852,24000000.0
2007-07-13 21:41:00,1.5851,1.5854,1.5851,1.5853,24000000.0
2007-07-13 21:42:00,1.5852,1.5853,1.5852,1.5852,24000000.0
2007-07-13 21:43:00,1.5853,1.5853,1.5852,1.5853,24000000.0
2007-07-13 21:44:00,1.5854,1.5855,1.5853,1.5854,24000000.0
2007-07-13 21:45:00,1.5855,1.5855,1.5855,1.5855,24000000.0
2007-07-13 21:46:00,1.5853,1.5855,1.5853,1.5855,24000000.0
2007-07-13 21:47:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-13 21:48:00,1.5854,1.5858,1.5854,1.5856,24000000.0
2007-07-13 21:49:00,1.5857,1.5857,1.5854,1.5855,24000000.0
2007-07-13 21:50:00,1.5854,1.5857,1.5854,1.5857,24000000.0
2007-07-13 21:51:00,1.5856,1.5856,1.5855,1.5855,24000000.0
2007-07-13 21:53:00,1.5856,1.5856,1.5853,1.5853,24000000.0
2007-07-13 21:54:00,1.5854,1.5855,1.5854,1.5854,24000000.0
2007-07-13 21:55:00,1.5855,1.5855,1.5852,1.5854,24000000.0
2007-07-13 21:56:00,1.5853,1.5854,1.5853,1.5853,24000000.0
2007-07-13 21:57:00,1.5854,1.5854,1.5853,1.5853,24000000.0
2007-07-13 21:58:00,1.5854,1.5854,1.5852,1.5853,24000000.0
2007-07-13 21:59:00,1.5852,1.5853,1.5852,1.5852,24000000.0
2007-07-13 22:00:00,1.5851,1.5851,1.5849,1.5851,24000000.0
2007-07-13 22:01:00,1.5848,1.5851,1.5848,1.585,24000000.0
2007-07-13 22:02:00,1.5847,1.5851,1.5847,1.585,24000000.0
2007-07-13 22:03:00,1.5849,1.585,1.5849,1.5849,24000000.0
2007-07-13 22:04:00,1.5851,1.5851,1.585,1.5851,24000000.0
2007-07-13 22:05:00,1.5852,1.5852,1.5849,1.5849,24000000.0
2007-07-13 22:06:00,1.5851,1.5851,1.5851,1.5851,24000000.0
2007-07-13 22:07:00,1.585,1.5852,1.585,1.5852,24000000.0
2007-07-13 22:08:00,1.5853,1.5854,1.5852,1.5854,24000000.0
2007-07-13 22:09:00,1.5853,1.5853,1.5851,1.5853,24000000.0
2007-07-13 22:10:00,1.5854,1.5854,1.5853,1.5854,24000000.0
2007-07-13 22:11:00,1.5853,1.5854,1.5853,1.5853,24000000.0
2007-07-13 22:12:00,1.5852,1.5853,1.5852,1.5852,24000000.0
2007-07-13 22:13:00,1.585,1.585,1.5848,1.5848,24000000.0
2007-07-13 22:14:00,1.5847,1.5849,1.5847,1.5849,24000000.0
2007-07-13 22:15:00,1.5848,1.5849,1.5846,1.5848,24000000.0
2007-07-13 22:16:00,1.5846,1.5847,1.5846,1.5847,24000000.0
2007-07-13 22:17:00,1.5848,1.5848,1.5844,1.5846,24000000.0
2007-07-13 22:18:00,1.5845,1.585,1.5845,1.5847,24000000.0
2007-07-13 22:19:00,1.5848,1.5848,1.5844,1.5844,24000000.0
2007-07-13 22:20:00,1.5845,1.5846,1.5844,1.5844,24000000.0
2007-07-13 22:21:00,1.5845,1.5845,1.5843,1.5843,24000000.0
2007-07-13 22:22:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-07-13 22:24:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-07-13 22:25:00,1.5844,1.5845,1.5843,1.5843,24000000.0
2007-07-13 22:26:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-07-13 22:27:00,1.5845,1.5845,1.5844,1.5845,24000000.0
2007-07-13 22:28:00,1.5844,1.5845,1.5844,1.5845,24000000.0
2007-07-13 22:29:00,1.5844,1.5847,1.5844,1.5844,24000000.0
2007-07-13 22:30:00,1.5847,1.5847,1.5844,1.5844,24000000.0
2007-07-13 22:31:00,1.5843,1.5843,1.5842,1.5843,24000000.0
2007-07-13 22:32:00,1.5844,1.5844,1.5842,1.5843,24000000.0
2007-07-13 22:33:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-07-13 22:34:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-07-13 22:36:00,1.5844,1.5844,1.5843,1.5843,24000000.0
2007-07-13 22:37:00,1.5844,1.5844,1.5843,1.5844,24000000.0
2007-07-13 22:38:00,1.5843,1.5843,1.5842,1.5842,24000000.0
2007-07-13 22:39:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-07-13 22:40:00,1.5845,1.5845,1.5845,1.5845,24000000.0
2007-07-13 22:41:00,1.5847,1.5847,1.5844,1.5846,24000000.0
2007-07-13 22:44:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-07-13 22:45:00,1.5845,1.5845,1.5844,1.5844,24000000.0
2007-07-13 22:46:00,1.5846,1.5846,1.5844,1.5844,24000000.0
2007-07-13 22:47:00,1.5845,1.5845,1.5843,1.5843,24000000.0
2007-07-13 22:48:00,1.5836,1.5845,1.5834,1.5834,24000000.0
2007-07-13 22:49:00,1.5828,1.5832,1.5826,1.5829,24000000.0
2007-07-13 22:50:00,1.5828,1.5829,1.5824,1.5824,24000000.0
2007-07-13 22:51:00,1.5825,1.583,1.5808,1.5822,24000000.0
2007-07-13 22:52:00,1.5821,1.5824,1.5821,1.5821,24000000.0
2007-07-13 22:53:00,1.5822,1.5824,1.5818,1.5821,24000000.0
2007-07-13 22:54:00,1.5822,1.5822,1.5817,1.5819,24000000.0
2007-07-13 22:55:00,1.5818,1.5818,1.5814,1.5818,24000000.0
2007-07-13 22:56:00,1.5817,1.5819,1.581,1.5813,24000000.0
2007-07-13 22:57:00,1.5812,1.5812,1.5807,1.5809,24000000.0
2007-07-13 22:58:00,1.581,1.5816,1.5809,1.5816,24000000.0
2007-07-13 22:59:00,1.5815,1.5821,1.5814,1.5817,24000000.0
2007-07-16 00:00:00,1.5836,1.5837,1.5836,1.5837,24000000.0
2007-07-16 00:03:00,1.5838,1.5838,1.5838,1.5838,24000000.0
2007-07-16 00:04:00,1.5837,1.5837,1.5836,1.5837,24000000.0
2007-07-16 00:06:00,1.5835,1.5837,1.5835,1.5837,24000000.0
2007-07-16 00:07:00,1.5836,1.5836,1.5835,1.5835,24000000.0
2007-07-16 00:10:00,1.5833,1.5834,1.5833,1.5834,24000000.0
2007-07-16 00:12:00,1.5835,1.5835,1.5834,1.5834,24000000.0
2007-07-16 00:13:00,1.5835,1.5835,1.5834,1.5834,24000000.0
2007-07-16 00:14:00,1.5835,1.5835,1.5834,1.5834,24000000.0
2007-07-16 00:17:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-16 00:18:00,1.5831,1.5831,1.5829,1.5829,24000000.0
2007-07-16 00:19:00,1.5831,1.5831,1.583,1.5831,24000000.0
2007-07-16 00:20:00,1.583,1.5833,1.583,1.5833,24000000.0
2007-07-16 00:21:00,1.5832,1.5832,1.5831,1.5832,24000000.0
2007-07-16 00:22:00,1.5833,1.5833,1.5832,1.5833,24000000.0
2007-07-16 00:23:00,1.5834,1.5835,1.5833,1.5835,24000000.0
2007-07-16 00:24:00,1.5834,1.5834,1.5834,1.5834,24000000.0
2007-07-16 00:25:00,1.5833,1.5833,1.5833,1.5833,24000000.0
2007-07-16 00:28:00,1.5832,1.5833,1.5832,1.5833,24000000.0
2007-07-16 00:29:00,1.5834,1.5834,1.5833,1.5833,24000000.0
2007-07-16 00:30:00,1.5832,1.5834,1.5832,1.5833,24000000.0
2007-07-16 00:31:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-16 00:33:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-07-16 00:34:00,1.5832,1.5832,1.5832,1.5832,24000000.0
2007-07-16 00:35:00,1.5833,1.5836,1.5833,1.5833,24000000.0
2007-07-16 00:36:00,1.5834,1.5834,1.583,1.5832,24000000.0
2007-07-16 00:37:00,1.5831,1.5831,1.5831,1.5831,24000000.0
2007-07-16 00:38:00,1.5832,1.5832,1.5831,1.5831,24000000.0
2007-07-16 00:40:00,1.5827,1.5827,1.5827,1.5827,24000000.0
2007-07-16 00:41:00,1.5829,1.5829,1.5828,1.5829,24000000.0
2007-07-16 00:42:00,1.583,1.583,1.583,1.583,24000000.0
2007-07-16 00:43:00,1.5832,1.5832,1.5829,1.5829,24000000.0
2007-07-16 00:44:00,1.583,1.5831,1.583,1.583,24000000.0
2007-07-16 00:45:00,1.5831,1.5832,1.5827,1.583,24000000.0
2007-07-16 00:46:00,1.5828,1.5828,1.5819,1.5819,24000000.0
2007-07-16 00:47:00,1.5818,1.5821,1.5818,1.5821,24000000.0
2007-07-16 00:48:00,1.5823,1.5827,1.5822,1.5822,24000000.0
2007-07-16 00:49:00,1.582,1.5821,1.5819,1.5821,24000000.0
2007-07-16 00:50:00,1.5822,1.5822,1.5821,1.5821,24000000.0
2007-07-16 00:51:00,1.5822,1.5822,1.582,1.5821,24000000.0
2007-07-16 00:52:00,1.582,1.5821,1.582,1.5821,24000000.0
2007-07-16 00:53:00,1.5822,1.5823,1.5819,1.5819,24000000.0
2007-07-16 00:54:00,1.582,1.5822,1.582,1.5822,24000000.0
2007-07-16 00:55:00,1.5823,1.5823,1.5822,1.5823,24000000.0
2007-07-16 00:56:00,1.5824,1.5827,1.5824,1.5826,24000000.0
2007-07-16 00:57:00,1.5827,1.5828,1.5826,1.5828,24000000.0
2007-07-16 00:58:00,1.5827,1.5827,1.5826,1.5826,24000000.0
2007-07-16 00:59:00,1.5827,1.5827,1.5826,1.5827,24000000.0
2007-07-16 01:00:00,1.5826,1.5827,1.5826,1.5827,24000000.0
2007-07-16 01:01:00,1.5826,1.5828,1.5825,1.5826,24000000.0
2007-07-16 01:02:00,1.5827,1.5827,1.5826,1.5826,24000000.0
2007-07-16 01:03:00,1.5827,1.5829,1.5826,1.5829,24000000.0
2007-07-16 01:04:00,1.5828,1.583,1.5828,1.583,24000000.0
2007-07-16 01:05:00,1.5831,1.5832,1.5828,1.583,24000000.0
2007-07-16 01:06:00,1.5831,1.5832,1.5831,1.5832,24000000.0
2007-07-16 01:07:00,1.5831,1.5833,1.5831,1.5833,24000000.0
2007-07-16 01:08:00,1.5831,1.5832,1.5831,1.5831,24000000.0
2007-07-16 01:09:00,1.5832,1.5833,1.5831,1.5831,24000000.0
2007-07-16 01:10:00,1.5832,1.5832,1.5827,1.5828,24000000.0
2007-07-16 01:11:00,1.5829,1.5831,1.5829,1.5831,24000000.0
2007-07-16 01:12:00,1.583,1.583,1.583,1.583,24000000.0
2007-07-16 01:13:00,1.5829,1.5829,1.5829,1.5829,24000000.0
2007-07-16 01:14:00,1.583,1.583,1.5826,1.5827,24000000.0
2007-07-16 01:15:00,1.5826,1.5826,1.5826,1.5826,24000000.0
2007-07-16 01:16:00,1.5825,1.5826,1.5825,1.5826,24000000.0
2007-07-16 01:17:00,1.5827,1.5827,1.5826,1.5826,24000000.0
2007-07-16 01:18:00,1.5825,1.5825,1.5825,1.5825,24000000.0
2007-07-16 01:19:00,1.5826,1.5826,1.5824,1.5826,24000000.0
2007-07-16 01:20:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-16 01:21:00,1.5829,1.583,1.5829,1.583,24000000.0
2007-07-16 01:22:00,1.5829,1.5829,1.5828,1.5828,24000000.0
2007-07-16 01:25:00,1.5827,1.5827,1.5827,1.5827,24000000.0
2007-07-16 01:27:00,1.5828,1.5828,1.5828,1.5828,24000000.0
2007-07-16 01:28:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-16 01:30:00,1.5825,1.5827,1.5825,1.5826,24000000.0
2007-07-16 01:32:00,1.5825,1.5826,1.5824,1.5825,24000000.0
2007-07-16 01:33:00,1.5826,1.5826,1.5825,1.5826,24000000.0
2007-07-16 01:34:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-16 01:38:00,1.5827,1.5829,1.5827,1.5829,24000000.0
2007-07-16 01:39:00,1.5826,1.5828,1.5824,1.5824,24000000.0
2007-07-16 01:40:00,1.5825,1.5826,1.5825,1.5826,24000000.0
2007-07-16 01:41:00,1.5825,1.5826,1.5825,1.5825,24000000.0
2007-07-16 01:45:00,1.5824,1.5824,1.5824,1.5824,24000000.0
2007-07-16 01:46:00,1.5823,1.5825,1.5823,1.5824,24000000.0
2007-07-16 01:47:00,1.5825,1.5825,1.5824,1.5825,24000000.0
2007-07-16 01:49:00,1.5823,1.5828,1.5823,1.5827,24000000.0
2007-07-16 01:50:00,1.5826,1.5827,1.5826,1.5827,24000000.0
2007-07-16 01:51:00,1.5826,1.5827,1.5824,1.5824,24000000.0
2007-07-16 01:52:00,1.5823,1.5824,1.5822,1.5823,24000000.0
2007-07-16 01:53:00,1.5822,1.5822,1.5822,1.5822,24000000.0
2007-07-16 01:54:00,1.5821,1.5823,1.5821,1.5823,24000000.0
2007-07-16 01:55:00,1.5822,1.5822,1.5822,1.5822,24000000.0
2007-07-16 01:56:00,1.5823,1.5823,1.5821,1.5823,24000000.0
2007-07-16 01:57:00,1.5822,1.5823,1.582,1.5821,24000000.0
2007-07-16 01:58:00,1.582,1.5822,1.5819,1.582,24000000.0
2007-07-16 01:59:00,1.5822,1.5822,1.5821,1.5821,24000000.0
2007-07-16 02:00:00,1.5822,1.5822,1.5819,1.5821,24000000.0
2007-07-16 02:01:00,1.582,1.5822,1.582,1.5821,24000000.0
2007-07-16 02:02:00,1.5822,1.5822,1.5821,1.5821,24000000.0
2007-07-16 02:03:00,1.5822,1.5822,1.582,1.5821,24000000.0
2007-07-16 02:04:00,1.582,1.582,1.5817,1.5817,24000000.0
2007-07-16 02:08:00,1.5818,1.5818,1.5817,1.5817,24000000.0
2007-07-16 02:09:00,1.5816,1.5818,1.5816,1.5816,24000000.0
2007-07-16 02:10:00,1.5815,1.5816,1.5815,1.5816,24000000.0
2007-07-16 02:11:00,1.5817,1.5817,1.5815,1.5816,24000000.0
2007-07-16 02:12:00,1.5817,1.5819,1.5816,1.5818,24000000.0
2007-07-16 02:15:00,1.5817,1.5818,1.5817,1.5818,24000000.0
2007-07-16 02:16:00,1.5819,1.582,1.5819,1.5819,24000000.0
2007-07-16 02:17:00,1.582,1.582,1.5819,1.582,24000000.0
2007-07-16 02:18:00,1.5819,1.582,1.5819,1.5819,24000000.0
2007-07-16 02:19:00,1.5818,1.5818,1.5817,1.5817,24000000.0
2007-07-16 02:20:00,1.5818,1.5818,1.5817,1.5818,24000000.0
2007-07-16 02:22:00,1.5819,1.5819,1.5819,1.5819,24000000.0
2007-07-16 02:23:00,1.582,1.582,1.582,1.582,24000000.0
2007-07-16 02:24:00,1.5821,1.5821,1.5821,1.5821,24000000.0
2007-07-16 02:25:00,1.5822,1.5823,1.5822,1.5823,24000000.0
2007-07-16 02:26:00,1.5821,1.5822,1.5821,1.5821,24000000.0
2007-07-16 02:27:00,1.5823,1.5824,1.5823,1.5823,24000000.0
2007-07-16 02:28:00,1.5824,1.5824,1.5824,1.5824,24000000.0
2007-07-16 02:29:00,1.5825,1.5825,1.5823,1.5824,24000000.0
2007-07-16 02:30:00,1.5823,1.5824,1.5823,1.5824,24000000.0
2007-07-16 02:31:00,1.5826,1.5826,1.5825,1.5825,24000000.0
2007-07-16 02:32:00,1.5824,1.5825,1.5824,1.5824,24000000.0
2007-07-16 02:33:00,1.5825,1.5825,1.5822,1.5822,24000000.0
2007-07-16 02:34:00,1.5824,1.5824,1.5823,1.5823,24000000.0
2007-07-16 02:35:00,1.5824,1.5824,1.5821,1.5823,24000000.0
2007-07-16 02:36:00,1.5824,1.5824,1.5824,1.5824,24000000.0
2007-07-16 02:37:00,1.5822,1.5826,1.5822,1.5825,24000000.0
2007-07-16 02:38:00,1.5824,1.5827,1.5822,1.5824,24000000.0
2007-07-16 02:39:00,1.5825,1.5826,1.5824,1.5826,24000000.0
2007-07-16 02:40:00,1.5827,1.5829,1.5823,1.5823,24000000.0
2007-07-16 02:41:00,1.5824,1.5824,1.5823,1.5823,24000000.0
2007-07-16 02:42:00,1.5822,1.5825,1.5822,1.5824,24000000.0
2007-07-16 02:43:00,1.5825,1.5825,1.5822,1.5823,24000000.0
2007-07-16 02:44:00,1.5822,1.5826,1.5822,1.5826,24000000.0
2007-07-16 02:45:00,1.5825,1.5826,1.5824,1.5824,24000000.0
2007-07-16 02:46:00,1.5828,1.5828,1.5824,1.5824,24000000.0
2007-07-16 02:47:00,1.5825,1.5827,1.5824,1.5827,24000000.0
2007-07-16 02:48:00,1.5828,1.5828,1.5825,1.5825,24000000.0
2007-07-16 02:49:00,1.5826,1.5827,1.5826,1.5827,24000000.0
2007-07-16 02:50:00,1.5826,1.5828,1.5826,1.5827,24000000.0
2007-07-16 02:51:00,1.5828,1.5829,1.5828,1.5828,24000000.0
2007-07-16 02:52:00,1.5829,1.5832,1.5829,1.5832,24000000.0
2007-07-16 02:53:00,1.5833,1.5833,1.583,1.583,24000000.0
2007-07-16 02:54:00,1.5829,1.5831,1.5828,1.5829,24000000.0
2007-07-16 02:55:00,1.583,1.583,1.5824,1.5825,24000000.0
2007-07-16 02:56:00,1.5826,1.5827,1.5823,1.5823,24000000.0
2007-07-16 02:57:00,1.5822,1.5824,1.5822,1.5823,24000000.0
2007-07-16 02:58:00,1.5824,1.5826,1.5824,1.5825,24000000.0
2007-07-16 02:59:00,1.5826,1.5826,1.5826,1.5826,24000000.0
2007-07-16 03:00:00,1.5825,1.5825,1.5823,1.5823,24000000.0
2007-07-16 03:01:00,1.5826,1.5826,1.5824,1.5825,24000000.0
2007-07-16 03:02:00,1.5824,1.5825,1.5824,1.5825,24000000.0
2007-07-16 03:03:00,1.5824,1.5826,1.5824,1.5826,24000000.0
2007-07-16 03:04:00,1.5827,1.5827,1.5826,1.5826,24000000.0
2007-07-16 03:05:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-16 03:06:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-16 03:07:00,1.5829,1.5829,1.5827,1.5828,24000000.0
2007-07-16 03:08:00,1.5827,1.5828,1.5827,1.5828,24000000.0
2007-07-16 03:09:00,1.5827,1.5827,1.5825,1.5825,24000000.0
2007-07-16 03:10:00,1.5828,1.5828,1.5826,1.5826,24000000.0
2007-07-16 03:11:00,1.5827,1.5827,1.5824,1.5825,24000000.0
2007-07-16 03:12:00,1.5826,1.5826,1.5826,1.5826,24000000.0
2007-07-16 03:13:00,1.5825,1.5825,1.5822,1.5824,24000000.0
2007-07-16 03:14:00,1.5823,1.5823,1.582,1.582,24000000.0
2007-07-16 03:15:00,1.5819,1.582,1.5818,1.5819,24000000.0
2007-07-16 03:16:00,1.5818,1.5819,1.5817,1.5819,24000000.0
2007-07-16 03:17:00,1.582,1.582,1.5819,1.582,24000000.0
2007-07-16 03:18:00,1.5819,1.5822,1.5819,1.582,24000000.0
2007-07-16 03:19:00,1.5821,1.5822,1.582,1.5822,24000000.0
2007-07-16 03:20:00,1.5821,1.5822,1.5821,1.5822,24000000.0
2007-07-16 03:21:00,1.5823,1.5826,1.5822,1.5825,24000000.0
2007-07-16 03:22:00,1.5824,1.5825,1.5823,1.5823,24000000.0
2007-07-16 03:23:00,1.5822,1.5823,1.5822,1.5822,24000000.0
2007-07-16 03:24:00,1.5823,1.5823,1.5822,1.5822,24000000.0
2007-07-16 03:25:00,1.5823,1.5823,1.5822,1.5822,24000000.0
2007-07-16 03:26:00,1.5824,1.5824,1.5822,1.5822,24000000.0
2007-07-16 03:27:00,1.5823,1.5825,1.5823,1.5824,24000000.0
2007-07-16 03:28:00,1.5823,1.5826,1.5822,1.5826,24000000.0
2007-07-16 03:29:00,1.5827,1.5829,1.5825,1.5826,24000000.0
2007-07-16 03:30:00,1.5827,1.5827,1.5826,1.5826,24000000.0
2007-07-16 03:31:00,1.5827,1.5828,1.5826,1.5827,24000000.0
2007-07-16 03:32:00,1.5826,1.5827,1.5826,1.5826,24000000.0
2007-07-16 03:33:00,1.5825,1.5826,1.5824,1.5824,24000000.0
2007-07-16 03:34:00,1.5825,1.5825,1.5825,1.5825,24000000.0
2007-07-16 03:35:00,1.5824,1.5825,1.5824,1.5825,24000000.0
2007-07-16 03:36:00,1.5824,1.5824,1.5823,1.5824,24000000.0
2007-07-16 03:37:00,1.5825,1.5825,1.5824,1.5824,24000000.0
2007-07-16 03:38:00,1.5825,1.5825,1.5824,1.5825,24000000.0
2007-07-16 03:39:00,1.5824,1.5824,1.5824,1.5824,24000000.0
2007-07-16 03:40:00,1.5822,1.5824,1.5822,1.5824,24000000.0
2007-07-16 03:41:00,1.5823,1.5823,1.5823,1.5823,24000000.0
2007-07-16 03:42:00,1.5821,1.5824,1.5821,1.5824,24000000.0
2007-07-16 03:43:00,1.5823,1.5824,1.5823,1.5824,24000000.0
2007-07-16 03:44:00,1.5823,1.5823,1.5823,1.5823,24000000.0
2007-07-16 03:45:00,1.5824,1.5824,1.5823,1.5823,24000000.0
2007-07-16 03:46:00,1.5822,1.5822,1.582,1.582,24000000.0
2007-07-16 03:47:00,1.5819,1.582,1.5819,1.5819,24000000.0
2007-07-16 03:48:00,1.582,1.582,1.5819,1.5819,24000000.0
2007-07-16 03:50:00,1.5821,1.5821,1.5819,1.5819,24000000.0
2007-07-16 03:51:00,1.582,1.582,1.5818,1.5818,24000000.0
2007-07-16 03:52:00,1.5817,1.5818,1.5817,1.5818,24000000.0
2007-07-16 03:53:00,1.5815,1.5817,1.5815,1.5817,24000000.0
2007-07-16 03:54:00,1.5818,1.5821,1.5818,1.5821,24000000.0
2007-07-16 03:55:00,1.582,1.5822,1.5819,1.5822,24000000.0
2007-07-16 03:56:00,1.582,1.582,1.5816,1.5816,24000000.0
2007-07-16 03:57:00,1.5818,1.5818,1.5815,1.5817,24000000.0
2007-07-16 03:58:00,1.5816,1.5817,1.5816,1.5817,24000000.0
2007-07-16 03:59:00,1.5818,1.582,1.5818,1.5819,24000000.0
2007-07-16 04:00:00,1.582,1.5821,1.5818,1.582,24000000.0
2007-07-16 04:01:00,1.5818,1.5821,1.5818,1.5821,24000000.0
2007-07-16 04:02:00,1.5824,1.5825,1.5822,1.5825,24000000.0
2007-07-16 04:03:00,1.5824,1.5824,1.5823,1.5823,24000000.0
2007-07-16 04:04:00,1.5822,1.5824,1.5822,1.5822,24000000.0
2007-07-16 04:05:00,1.5823,1.5824,1.5822,1.5824,24000000.0
2007-07-16 04:06:00,1.5823,1.5823,1.5821,1.5821,24000000.0
2007-07-16 04:07:00,1.582,1.582,1.5819,1.5819,24000000.0
2007-07-16 04:08:00,1.5821,1.5821,1.5818,1.5818,24000000.0
2007-07-16 04:09:00,1.5819,1.5821,1.5819,1.582,24000000.0
2007-07-16 04:10:00,1.5821,1.5823,1.582,1.5821,24000000.0
2007-07-16 04:11:00,1.582,1.5822,1.582,1.5822,24000000.0
2007-07-16 04:12:00,1.5821,1.5822,1.5819,1.5822,24000000.0
2007-07-16 04:13:00,1.5821,1.5822,1.5821,1.5821,24000000.0
2007-07-16 04:14:00,1.5822,1.5822,1.5821,1.5821,24000000.0
2007-07-16 04:15:00,1.582,1.5821,1.582,1.582,24000000.0
2007-07-16 04:17:00,1.5822,1.5822,1.5821,1.5821,24000000.0
2007-07-16 04:18:00,1.5822,1.5823,1.5822,1.5823,24000000.0
2007-07-16 04:19:00,1.5821,1.5823,1.5821,1.5822,24000000.0
2007-07-16 04:20:00,1.5823,1.5823,1.5823,1.5823,24000000.0
2007-07-16 04:21:00,1.5825,1.5825,1.5821,1.5821,24000000.0
2007-07-16 04:22:00,1.5819,1.5823,1.5819,1.5822,24000000.0
2007-07-16 04:23:00,1.5824,1.5824,1.5822,1.5822,24000000.0
2007-07-16 04:24:00,1.5824,1.5824,1.5821,1.5823,24000000.0
2007-07-16 04:25:00,1.5821,1.5822,1.5819,1.5819,24000000.0
2007-07-16 04:26:00,1.5821,1.5821,1.5819,1.582,24000000.0
2007-07-16 04:27:00,1.5819,1.5821,1.5819,1.582,24000000.0
2007-07-16 04:28:00,1.5819,1.582,1.5816,1.5817,24000000.0
2007-07-16 04:29:00,1.5818,1.5818,1.5816,1.5817,24000000.0
2007-07-16 04:30:00,1.5816,1.5816,1.5816,1.5816,24000000.0
2007-07-16 04:31:00,1.5818,1.5818,1.5816,1.5816,24000000.0
2007-07-16 04:32:00,1.5817,1.5817,1.5817,1.5817,24000000.0
2007-07-16 04:33:00,1.5816,1.582,1.5816,1.5818,24000000.0
2007-07-16 04:35:00,1.5819,1.5819,1.5818,1.5818,24000000.0
2007-07-16 04:36:00,1.5819,1.5819,1.5814,1.5815,24000000.0
2007-07-16 04:37:00,1.5814,1.5815,1.5814,1.5814,24000000.0
2007-07-16 04:38:00,1.5815,1.5816,1.5814,1.5815,24000000.0
2007-07-16 04:39:00,1.5816,1.5816,1.5814,1.5814,24000000.0
2007-07-16 04:40:00,1.5815,1.5818,1.5814,1.5817,24000000.0
2007-07-16 04:41:00,1.5816,1.5819,1.5816,1.5818,24000000.0
2007-07-16 04:42:00,1.5819,1.5819,1.5818,1.5819,24000000.0
2007-07-16 04:43:00,1.582,1.5821,1.5819,1.582,24000000.0
2007-07-16 04:44:00,1.5819,1.582,1.5819,1.582,24000000.0
2007-07-16 04:45:00,1.5818,1.5819,1.5818,1.5818,24000000.0
2007-07-16 04:46:00,1.5819,1.582,1.5819,1.5819,24000000.0
2007-07-16 04:47:00,1.5818,1.5818,1.5817,1.5817,24000000.0
2007-07-16 04:48:00,1.5818,1.5818,1.5815,1.5816,24000000.0
2007-07-16 04:49:00,1.5815,1.5816,1.5815,1.5816,24000000.0
2007-07-16 04:50:00,1.5817,1.5817,1.5813,1.5813,24000000.0
2007-07-16 04:51:00,1.5815,1.5815,1.5814,1.5814,24000000.0
2007-07-16 04:52:00,1.5815,1.5815,1.5814,1.5814,24000000.0
2007-07-16 04:53:00,1.5813,1.5813,1.5812,1.5813,24000000.0
2007-07-16 04:54:00,1.5814,1.5815,1.5814,1.5815,24000000.0
2007-07-16 04:55:00,1.5814,1.5815,1.5814,1.5815,24000000.0
2007-07-16 04:56:00,1.5816,1.5816,1.5815,1.5815,24000000.0
2007-07-16 04:57:00,1.5817,1.5818,1.5816,1.5818,24000000.0
2007-07-16 04:58:00,1.5819,1.5819,1.5818,1.5818,24000000.0
2007-07-16 04:59:00,1.582,1.582,1.5817,1.5817,24000000.0
2007-07-16 05:00:00,1.5818,1.5819,1.5817,1.5817,24000000.0
2007-07-16 05:01:00,1.5816,1.5817,1.5811,1.5814,24000000.0
2007-07-16 05:02:00,1.5813,1.5817,1.5812,1.5817,24000000.0
2007-07-16 05:03:00,1.5818,1.5818,1.5815,1.5816,24000000.0
2007-07-16 05:04:00,1.5817,1.5818,1.5817,1.5817,24000000.0
2007-07-16 05:05:00,1.5816,1.5817,1.5813,1.5815,24000000.0
2007-07-16 05:06:00,1.5814,1.5817,1.5812,1.5814,24000000.0
2007-07-16 05:07:00,1.5815,1.5817,1.5813,1.5814,24000000.0
2007-07-16 05:08:00,1.5815,1.5816,1.5813,1.5813,24000000.0
2007-07-16 05:09:00,1.5812,1.5815,1.5811,1.5814,24000000.0
2007-07-16 05:10:00,1.5813,1.5814,1.5813,1.5813,24000000.0
2007-07-16 05:11:00,1.5814,1.5815,1.5813,1.5815,24000000.0
2007-07-16 05:12:00,1.5814,1.5816,1.5812,1.5816,24000000.0
2007-07-16 05:13:00,1.5817,1.5818,1.5814,1.5814,24000000.0
2007-07-16 05:14:00,1.5817,1.5817,1.5814,1.5815,24000000.0
2007-07-16 05:15:00,1.5814,1.5816,1.5813,1.5816,24000000.0
2007-07-16 05:16:00,1.5817,1.5817,1.5816,1.5816,24000000.0
2007-07-16 05:17:00,1.5817,1.5817,1.5816,1.5816,24000000.0
2007-07-16 05:18:00,1.5817,1.5817,1.5815,1.5815,24000000.0
2007-07-16 05:19:00,1.5814,1.5816,1.5814,1.5814,24000000.0
2007-07-16 05:20:00,1.5815,1.5815,1.5815,1.5815,24000000.0
2007-07-16 05:21:00,1.5814,1.5815,1.5814,1.5814,24000000.0
2007-07-16 05:22:00,1.5813,1.5813,1.5811,1.5811,24000000.0
2007-07-16 05:23:00,1.5812,1.5814,1.5811,1.5812,24000000.0
2007-07-16 05:24:00,1.581,1.581,1.5803,1.5807,24000000.0
2007-07-16 05:25:00,1.5804,1.5806,1.5802,1.5805,24000000.0
2007-07-16 05:26:00,1.5804,1.5804,1.5802,1.5802,24000000.0
2007-07-16 05:27:00,1.5801,1.5806,1.5801,1.5806,24000000.0
2007-07-16 05:28:00,1.5807,1.5812,1.5806,1.5809,24000000.0
2007-07-16 05:29:00,1.581,1.5811,1.5806,1.581,24000000.0
2007-07-16 05:30:00,1.5809,1.5811,1.5808,1.5811,24000000.0
2007-07-16 05:31:00,1.5812,1.5812,1.581,1.5811,24000000.0
2007-07-16 05:32:00,1.581,1.5811,1.5809,1.581,24000000.0
2007-07-16 05:33:00,1.5811,1.5811,1.5804,1.5804,24000000.0
2007-07-16 05:34:00,1.5805,1.5805,1.5801,1.5803,24000000.0
2007-07-16 05:35:00,1.5804,1.5809,1.5804,1.5809,24000000.0
2007-07-16 05:36:00,1.5808,1.5808,1.5807,1.5808,24000000.0
2007-07-16 05:37:00,1.5807,1.5808,1.5806,1.5808,24000000.0
2007-07-16 05:38:00,1.5807,1.5809,1.5807,1.5809,24000000.0
2007-07-16 05:39:00,1.5808,1.5808,1.5806,1.5806,24000000.0
2007-07-16 05:40:00,1.5804,1.5807,1.5804,1.5807,24000000.0
2007-07-16 05:41:00,1.5806,1.5806,1.5804,1.5805,24000000.0
2007-07-16 05:42:00,1.5806,1.5806,1.5804,1.5804,24000000.0
2007-07-16 05:44:00,1.5803,1.5803,1.5803,1.5803,24000000.0
2007-07-16 05:45:00,1.5802,1.5803,1.5801,1.5802,24000000.0
2007-07-16 05:46:00,1.5801,1.5801,1.5799,1.58,24000000.0
2007-07-16 05:47:00,1.5799,1.5801,1.5799,1.5801,24000000.0
2007-07-16 05:48:00,1.58,1.5802,1.58,1.5802,24000000.0
2007-07-16 05:49:00,1.5803,1.5803,1.5802,1.5803,24000000.0
2007-07-16 05:50:00,1.5802,1.5803,1.5802,1.5802,24000000.0
2007-07-16 05:51:00,1.5803,1.5803,1.58,1.5801,24000000.0
2007-07-16 05:52:00,1.58,1.5801,1.58,1.5801,24000000.0
2007-07-16 05:53:00,1.58,1.5801,1.58,1.5801,24000000.0
2007-07-16 05:54:00,1.58,1.5801,1.58,1.5801,24000000.0
2007-07-16 05:55:00,1.5802,1.5803,1.5802,1.5803,24000000.0
2007-07-16 05:56:00,1.5802,1.5804,1.5802,1.5803,24000000.0
2007-07-16 05:57:00,1.5802,1.5803,1.5801,1.5802,24000000.0
2007-07-16 05:58:00,1.5801,1.5803,1.5801,1.5802,24000000.0
2007-07-16 05:59:00,1.5804,1.5804,1.5802,1.5802,24000000.0
2007-07-16 06:00:00,1.5803,1.5805,1.5803,1.5804,24000000.0
2007-07-16 06:01:00,1.5803,1.5803,1.5803,1.5803,24000000.0
2007-07-16 06:02:00,1.5802,1.5803,1.5801,1.5802,24000000.0
2007-07-16 06:03:00,1.5801,1.5801,1.58,1.58,24000000.0
2007-07-16 06:04:00,1.5801,1.5801,1.58,1.5801,24000000.0
2007-07-16 06:05:00,1.58,1.5801,1.58,1.58,24000000.0
2007-07-16 06:06:00,1.5801,1.5802,1.5801,1.5802,24000000.0
2007-07-16 06:07:00,1.5803,1.5803,1.5801,1.5802,24000000.0
2007-07-16 06:08:00,1.5803,1.5803,1.5799,1.58,24000000.0
2007-07-16 06:09:00,1.5799,1.5801,1.5799,1.58,24000000.0
2007-07-16 06:10:00,1.5801,1.5801,1.58,1.58,24000000.0
2007-07-16 06:11:00,1.5801,1.5803,1.5801,1.5801,24000000.0
2007-07-16 06:12:00,1.5802,1.5803,1.5798,1.5799,24000000.0
2007-07-16 06:13:00,1.5798,1.58,1.5797,1.5798,24000000.0
2007-07-16 06:14:00,1.5799,1.58,1.5798,1.5799,24000000.0
2007-07-16 06:15:00,1.5798,1.58,1.5798,1.58,24000000.0
2007-07-16 06:16:00,1.5801,1.5801,1.5799,1.58,24000000.0
2007-07-16 06:18:00,1.5801,1.5801,1.5799,1.5799,24000000.0
2007-07-16 06:19:00,1.58,1.58,1.5798,1.5799,24000000.0
2007-07-16 06:21:00,1.5798,1.5798,1.5798,1.5798,24000000.0
2007-07-16 06:24:00,1.5797,1.5797,1.5797,1.5797,24000000.0
2007-07-16 06:25:00,1.5794,1.5796,1.5791,1.5791,24000000.0
2007-07-16 06:26:00,1.5792,1.5792,1.5791,1.5791,24000000.0
2007-07-16 06:27:00,1.5793,1.5793,1.5791,1.5792,24000000.0
2007-07-16 06:28:00,1.5791,1.5793,1.579,1.5792,24000000.0
2007-07-16 06:29:00,1.5794,1.5796,1.5793,1.5793,24000000.0
2007-07-16 06:30:00,1.5794,1.5795,1.5793,1.5793,24000000.0
2007-07-16 06:31:00,1.5794,1.5794,1.5794,1.5794,24000000.0
2007-07-16 06:33:00,1.5793,1.5794,1.5793,1.5794,24000000.0
2007-07-16 06:34:00,1.5795,1.5797,1.5794,1.5797,24000000.0
2007-07-16 06:35:00,1.5798,1.58,1.5795,1.5797,24000000.0
2007-07-16 06:36:00,1.5796,1.5797,1.5795,1.5795,24000000.0
2007-07-16 06:37:00,1.5796,1.5796,1.5796,1.5796,24000000.0
2007-07-16 06:38:00,1.5797,1.5799,1.5796,1.5798,24000000.0
2007-07-16 06:40:00,1.5799,1.5799,1.5798,1.5799,24000000.0
2007-07-16 06:41:00,1.5798,1.58,1.5798,1.58,24000000.0
2007-07-16 06:42:00,1.5799,1.58,1.5799,1.58,24000000.0
2007-07-16 06:43:00,1.5799,1.58,1.5798,1.5799,24000000.0
2007-07-16 06:44:00,1.5798,1.5801,1.5796,1.5798,24000000.0
2007-07-16 06:45:00,1.5799,1.58,1.5798,1.58,24000000.0
2007-07-16 06:46:00,1.5799,1.58,1.5797,1.5798,24000000.0
2007-07-16 06:47:00,1.5799,1.58,1.5798,1.58,24000000.0
2007-07-16 06:48:00,1.5802,1.5803,1.58,1.5802,24000000.0
2007-07-16 06:49:00,1.5803,1.5803,1.5803,1.5803,24000000.0
2007-07-16 06:50:00,1.5802,1.5803,1.5802,1.5803,24000000.0
2007-07-16 06:51:00,1.5804,1.5806,1.5804,1.5804,24000000.0
2007-07-16 06:52:00,1.5805,1.5807,1.5805,1.5807,24000000.0
2007-07-16 06:53:00,1.5806,1.5806,1.5806,1.5806,24000000.0
2007-07-16 06:54:00,1.5805,1.5805,1.5802,1.5802,24000000.0
2007-07-16 06:55:00,1.58,1.5801,1.58,1.5801,24000000.0
2007-07-16 06:56:00,1.5799,1.5799,1.5797,1.5799,24000000.0
2007-07-16 06:57:00,1.5798,1.58,1.5798,1.5798,24000000.0
2007-07-16 06:58:00,1.5799,1.5799,1.5797,1.5798,24000000.0
2007-07-16 06:59:00,1.5799,1.58,1.5795,1.5795,24000000.0
2007-07-16 07:00:00,1.5796,1.5796,1.5796,1.5796,24000000.0
2007-07-16 07:01:00,1.5797,1.5797,1.5797,1.5797,24000000.0
2007-07-16 07:02:00,1.5798,1.5798,1.5798,1.5798,24000000.0
2007-07-16 07:03:00,1.5799,1.5801,1.5796,1.5797,24000000.0
2007-07-16 07:04:00,1.5798,1.5798,1.5791,1.5795,24000000.0
2007-07-16 07:05:00,1.5794,1.5796,1.5793,1.5796,24000000.0
2007-07-16 07:06:00,1.5797,1.5797,1.5795,1.5796,24000000.0
2007-07-16 07:07:00,1.5795,1.5796,1.5794,1.5794,24000000.0
2007-07-16 07:08:00,1.5795,1.5798,1.5795,1.5797,24000000.0
2007-07-16 07:09:00,1.5798,1.5802,1.5798,1.5802,24000000.0
2007-07-16 07:10:00,1.5801,1.5801,1.58,1.58,24000000.0
2007-07-16 07:11:00,1.5799,1.58,1.5799,1.5799,24000000.0
2007-07-16 07:12:00,1.5798,1.5799,1.5796,1.5797,24000000.0
2007-07-16 07:13:00,1.5798,1.58,1.5796,1.5799,24000000.0
2007-07-16 07:14:00,1.58,1.5801,1.58,1.5801,24000000.0
2007-07-16 07:15:00,1.5802,1.5802,1.5799,1.5799,24000000.0
2007-07-16 07:16:00,1.5798,1.5799,1.5797,1.5798,24000000.0
2007-07-16 07:17:00,1.5799,1.5801,1.5797,1.5799,24000000.0
2007-07-16 07:18:00,1.58,1.5802,1.5799,1.5799,24000000.0
2007-07-16 07:19:00,1.58,1.5801,1.5799,1.5801,24000000.0
2007-07-16 07:20:00,1.5802,1.5802,1.5801,1.5801,24000000.0
2007-07-16 07:21:00,1.5802,1.5802,1.5801,1.5801,24000000.0
2007-07-16 07:22:00,1.5802,1.5802,1.5801,1.5801,24000000.0
2007-07-16 07:23:00,1.5802,1.5802,1.5801,1.5801,24000000.0
2007-07-16 07:24:00,1.5802,1.5802,1.5801,1.5801,24000000.0
2007-07-16 07:25:00,1.58,1.5801,1.5797,1.5799,24000000.0
2007-07-16 07:26:00,1.5801,1.5801,1.5799,1.5799,24000000.0
2007-07-16 07:28:00,1.5798,1.5799,1.5797,1.5798,24000000.0
2007-07-16 07:29:00,1.5795,1.5797,1.5795,1.5795,24000000.0
2007-07-16 07:30:00,1.5793,1.5795,1.5789,1.5795,24000000.0
2007-07-16 07:31:00,1.5794,1.5796,1.5794,1.5795,24000000.0
2007-07-16 07:32:00,1.5794,1.5794,1.5793,1.5794,24000000.0
2007-07-16 07:33:00,1.5793,1.5793,1.5791,1.5791,24000000.0
2007-07-16 07:34:00,1.5792,1.5792,1.5788,1.5791,24000000.0
2007-07-16 07:35:00,1.579,1.579,1.5784,1.5787,24000000.0
2007-07-16 07:36:00,1.5786,1.5788,1.5786,1.5786,24000000.0
2007-07-16 07:37:00,1.5785,1.5787,1.5784,1.5786,24000000.0
2007-07-16 07:38:00,1.5785,1.5786,1.5785,1.5786,24000000.0
2007-07-16 07:39:00,1.5785,1.5785,1.5784,1.5785,24000000.0
2007-07-16 07:40:00,1.5784,1.5785,1.5783,1.5783,24000000.0
2007-07-16 07:41:00,1.5784,1.5786,1.5784,1.5786,24000000.0
2007-07-16 07:42:00,1.5785,1.5787,1.5785,1.5786,24000000.0
2007-07-16 07:43:00,1.5787,1.5793,1.5787,1.5791,24000000.0
2007-07-16 07:44:00,1.5789,1.5792,1.5788,1.5791,24000000.0
2007-07-16 07:45:00,1.5792,1.5793,1.5789,1.5789,24000000.0
2007-07-16 07:46:00,1.579,1.5793,1.5789,1.579,24000000.0
2007-07-16 07:47:00,1.5789,1.579,1.5788,1.5788,24000000.0
2007-07-16 07:48:00,1.579,1.579,1.5788,1.5789,24000000.0
2007-07-16 07:49:00,1.579,1.5791,1.579,1.579,24000000.0
2007-07-16 07:50:00,1.5791,1.5791,1.5791,1.5791,24000000.0
2007-07-16 07:51:00,1.5792,1.5793,1.5792,1.5792,24000000.0
2007-07-16 07:52:00,1.579,1.5792,1.579,1.5791,24000000.0
2007-07-16 07:53:00,1.579,1.5791,1.5789,1.579,24000000.0
2007-07-16 07:54:00,1.5789,1.5789,1.5787,1.5788,24000000.0
2007-07-16 07:55:00,1.5787,1.5789,1.5787,1.5787,24000000.0
2007-07-16 07:56:00,1.5788,1.579,1.5786,1.579,24000000.0
2007-07-16 07:57:00,1.5789,1.579,1.5787,1.579,24000000.0
2007-07-16 07:58:00,1.5789,1.5789,1.5788,1.5789,24000000.0
2007-07-16 07:59:00,1.5788,1.5791,1.5788,1.5791,24000000.0
2007-07-16 08:00:00,1.579,1.579,1.579,1.579,24000000.0
2007-07-16 08:01:00,1.5789,1.5791,1.5787,1.5789,24000000.0
2007-07-16 08:02:00,1.5788,1.5791,1.5788,1.579,24000000.0
2007-07-16 08:03:00,1.5791,1.5793,1.5789,1.579,24000000.0
2007-07-16 08:04:00,1.5789,1.579,1.5788,1.579,24000000.0
2007-07-16 08:05:00,1.5788,1.5789,1.5788,1.5788,24000000.0
2007-07-16 08:06:00,1.579,1.579,1.5789,1.5789,24000000.0
2007-07-16 08:07:00,1.579,1.5791,1.5789,1.5789,24000000.0
2007-07-16 08:08:00,1.579,1.579,1.5789,1.5789,24000000.0
2007-07-16 08:09:00,1.5788,1.5788,1.5788,1.5788,24000000.0
2007-07-16 08:10:00,1.5789,1.5789,1.5788,1.5788,24000000.0
2007-07-16 08:11:00,1.5789,1.5789,1.5788,1.5788,24000000.0
2007-07-16 08:12:00,1.5789,1.5791,1.5788,1.579,24000000.0
2007-07-16 08:13:00,1.5789,1.5791,1.5789,1.579,24000000.0
2007-07-16 08:14:00,1.5791,1.5791,1.5786,1.5788,24000000.0
2007-07-16 08:15:00,1.5789,1.579,1.5787,1.5789,24000000.0
2007-07-16 08:16:00,1.5788,1.5791,1.5787,1.579,24000000.0
2007-07-16 08:17:00,1.5789,1.5791,1.5786,1.5787,24000000.0
2007-07-16 08:18:00,1.5788,1.5788,1.5787,1.5787,24000000.0
2007-07-16 08:19:00,1.5788,1.579,1.5788,1.5789,24000000.0
2007-07-16 08:20:00,1.579,1.579,1.5788,1.5788,24000000.0
2007-07-16 08:21:00,1.5789,1.5791,1.5787,1.5787,24000000.0
2007-07-16 08:23:00,1.5788,1.5788,1.5787,1.5788,24000000.0
2007-07-16 08:24:00,1.5787,1.579,1.5787,1.5789,24000000.0
2007-07-16 08:25:00,1.579,1.579,1.5786,1.5787,24000000.0
2007-07-16 08:26:00,1.5786,1.5789,1.5786,1.5788,24000000.0
2007-07-16 08:27:00,1.5789,1.5789,1.5788,1.5788,24000000.0
2007-07-16 08:28:00,1.5789,1.5789,1.5787,1.5787,24000000.0
2007-07-16 08:29:00,1.5786,1.5787,1.5785,1.5785,24000000.0
2007-07-16 08:30:00,1.5786,1.5786,1.5785,1.5786,24000000.0
2007-07-16 08:31:00,1.5785,1.5787,1.5784,1.5786,24000000.0
2007-07-16 08:32:00,1.5787,1.5788,1.5784,1.5786,24000000.0
2007-07-16 08:33:00,1.5787,1.5788,1.5786,1.5787,24000000.0
2007-07-16 08:34:00,1.5788,1.5788,1.5785,1.5786,24000000.0
2007-07-16 08:35:00,1.5787,1.5788,1.5785,1.5785,24000000.0
2007-07-16 08:36:00,1.5786,1.5789,1.5785,1.5789,24000000.0
2007-07-16 08:37:00,1.5788,1.5789,1.5788,1.5789,24000000.0
2007-07-16 08:38:00,1.5788,1.579,1.5787,1.5789,24000000.0
2007-07-16 08:39:00,1.5791,1.5791,1.5788,1.5789,24000000.0
2007-07-16 08:40:00,1.579,1.5792,1.5787,1.5787,24000000.0
2007-07-16 08:41:00,1.5786,1.5789,1.5784,1.5787,24000000.0
2007-07-16 08:42:00,1.5786,1.5786,1.5784,1.5784,24000000.0
2007-07-16 08:43:00,1.5785,1.5785,1.5783,1.5783,24000000.0
2007-07-16 08:44:00,1.5781,1.5783,1.578,1.578,24000000.0
2007-07-16 08:45:00,1.5781,1.5783,1.578,1.5782,24000000.0
2007-07-16 08:46:00,1.5783,1.5783,1.5781,1.5781,24000000.0
2007-07-16 08:47:00,1.5782,1.5782,1.578,1.5781,24000000.0
2007-07-16 08:48:00,1.578,1.5781,1.5777,1.5781,24000000.0
2007-07-16 08:49:00,1.5782,1.5784,1.5777,1.5778,24000000.0
2007-07-16 08:50:00,1.5777,1.5781,1.5777,1.578,24000000.0
2007-07-16 08:51:00,1.5781,1.5782,1.5777,1.5779,24000000.0
2007-07-16 08:52:00,1.578,1.5782,1.5779,1.5782,24000000.0
2007-07-16 08:53:00,1.5781,1.5782,1.578,1.5782,24000000.0
2007-07-16 08:54:00,1.5783,1.5783,1.5782,1.5783,24000000.0
2007-07-16 08:55:00,1.5782,1.5784,1.5782,1.5782,24000000.0
2007-07-16 08:56:00,1.5783,1.5786,1.5782,1.5785,24000000.0
2007-07-16 08:57:00,1.5784,1.5784,1.5778,1.5784,24000000.0
2007-07-16 08:58:00,1.5785,1.5786,1.578,1.5781,24000000.0
2007-07-16 08:59:00,1.5782,1.5785,1.5782,1.5785,24000000.0
2007-07-16 09:00:00,1.5786,1.5789,1.5786,1.5788,24000000.0
2007-07-16 09:01:00,1.5787,1.579,1.5787,1.5788,24000000.0
2007-07-16 09:02:00,1.579,1.5791,1.5789,1.5791,24000000.0
2007-07-16 09:03:00,1.5792,1.5792,1.5789,1.5789,24000000.0
2007-07-16 09:04:00,1.5788,1.579,1.5786,1.5788,24000000.0
2007-07-16 09:05:00,1.5787,1.579,1.5786,1.5786,24000000.0
2007-07-16 09:06:00,1.5787,1.5788,1.5786,1.5787,24000000.0
2007-07-16 09:07:00,1.5788,1.5788,1.57875,1.5788,24000000.0
2007-07-16 09:08:00,1.5787,1.5791,1.5786,1.57905,439200000.0
2007-07-16 09:09:00,1.57905,1.5791,1.5788,1.579,473300000.0
2007-07-16 09:10:00,1.579,1.5791,1.5787,1.5787,407200000.0
2007-07-16 09:11:00,1.5787,1.5789,1.5786,1.5789,336500000.0
2007-07-16 09:12:00,1.5789,1.579,1.5787,1.5788,328300000.0
2007-07-16 09:13:00,1.5788,1.5788,1.5784,1.5785,476900002.0
2007-07-16 09:14:00,1.5787,1.5789,1.5784,1.5784,401800001.0
2007-07-16 09:15:00,1.5785,1.5787,1.5783,1.5786,451300000.0
2007-07-16 09:16:00,1.5786,1.5788,1.5785,1.5788,212400000.0
2007-07-16 09:17:00,1.5788,1.5788,1.5785,1.5785,277000000.0
2007-07-16 09:18:00,1.5785,1.5787,1.5784,1.5784,809600001.0
2007-07-16 09:19:00,1.5784,1.5785,1.5784,1.5785,153500000.0
2007-07-16 09:20:00,1.5785,1.5788,1.5784,1.57855,251000000.0
2007-07-16 09:21:00,1.5785,1.5787,1.5785,1.5787,357600003.0
2007-07-16 09:22:00,1.5787,1.5787,1.5786,1.5787,391800000.0
2007-07-16 09:23:00,1.57865,1.5787,1.5783,1.5785,365400002.0
2007-07-16 09:24:00,1.5785,1.5785,1.5779,1.578,413400002.0
2007-07-16 09:25:00,1.5781,1.5783,1.5779,1.5779,443399999.0
2007-07-16 09:26:00,1.5779,1.5785,1.5779,1.5779,826699999.0
2007-07-16 09:27:00,1.578,1.5781,1.5778,1.5781,314500001.0
2007-07-16 09:28:00,1.5781,1.5785,1.578,1.57835,596999998.0
2007-07-16 09:29:00,1.57835,1.5784,1.57815,1.5782,422900000.0
2007-07-16 09:30:00,1.5782,1.57825,1.578,1.5782,266300000.0
2007-07-16 09:31:00,1.57815,1.57815,1.5779,1.5779,167800000.0
2007-07-16 09:32:00,1.5779,1.5781,1.5779,1.578,343200000.0
2007-07-16 09:33:00,1.578,1.5781,1.5776,1.578,717300001.0
2007-07-16 09:34:00,1.5781,1.5785,1.5781,1.5784,205000000.0
2007-07-16 09:35:00,1.5784,1.5785,1.5776,1.57785,1217400003.0
2007-07-16 09:36:00,1.5778,1.578,1.5777,1.5778,416100001.0
2007-07-16 09:37:00,1.5779,1.578,1.5778,1.5779,288900000.0
2007-07-16 09:38:00,1.578,1.5781,1.5779,1.5779,306800000.0
2007-07-16 09:39:00,1.578,1.5781,1.5774,1.5775,586100000.0
2007-07-16 09:40:00,1.5775,1.5777,1.5772,1.5777,642400000.0
2007-07-16 09:41:00,1.5777,1.57795,1.5775,1.5778,843300001.0
2007-07-16 09:42:00,1.57785,1.5783,1.57775,1.5783,790200000.0
2007-07-16 09:43:00,1.57825,1.5787,1.5782,1.5786,385099998.0
2007-07-16 09:44:00,1.5786,1.5798,1.5784,1.579,846399999.0
2007-07-16 09:45:00,1.579,1.5792,1.5787,1.579,502100002.0
2007-07-16 09:46:00,1.579,1.5793,1.5789,1.5791,368200000.0
2007-07-16 09:47:00,1.5792,1.5794,1.579,1.5793,212200001.0
2007-07-16 09:48:00,1.5793,1.5795,1.57885,1.5795,650000001.0
2007-07-16 09:49:00,1.5795,1.5797,1.5792,1.57955,495199999.0
2007-07-16 09:50:00,1.57955,1.5797,1.5786,1.5786,330700001.0
2007-07-16 09:51:00,1.57865,1.5789,1.5783,1.5785,302300000.0
2007-07-16 09:52:00,1.5785,1.5787,1.5783,1.5785,308800000.0
2007-07-16 09:53:00,1.5786,1.5787,1.5783,1.5784,327300000.0
2007-07-16 09:54:00,1.5784,1.5786,1.5783,1.5786,217500000.0
2007-07-16 09:55:00,1.5786,1.5789,1.5785,1.5787,618600004.0
2007-07-16 09:56:00,1.5787,1.579,1.5787,1.5788,276800000.0
2007-07-16 09:57:00,1.5789,1.5791,1.5787,1.5791,324700000.0
2007-07-16 09:58:00,1.57905,1.5795,1.5784,1.57885,1497900003.0
2007-07-16 09:59:00,1.57885,1.5792,1.5788,1.5791,265300001.0
2007-07-16 10:00:00,1.579,1.5792,1.579,1.5792,84400000.0
2007-07-16 10:01:00,1.5792,1.5794,1.5791,1.5792,720900006.0
2007-07-16 10:02:00,1.5793,1.5796,1.5791,1.5793,745100005.0
2007-07-16 10:03:00,1.5795,1.5797,1.5792,1.5797,288500000.0
2007-07-16 10:04:00,1.5797,1.5802,1.5796,1.5799,531899998.0
2007-07-16 10:05:00,1.5799,1.5805,1.57985,1.5805,333100000.0
2007-07-16 10:06:00,1.5805,1.5808,1.5803,1.5807,227000000.0
2007-07-16 10:07:00,1.5807,1.5809,1.5806,1.5807,145500000.0
2007-07-16 10:08:00,1.5808,1.581,1.5807,1.5807,249500000.0
2007-07-16 10:09:00,1.5806,1.5808,1.5804,1.5806,191300000.0
2007-07-16 10:10:00,1.5806,1.5806,1.5806,1.5806,43700000.0
2007-07-16 10:11:00,1.5806,1.5806,1.5806,1.5806,62100000.0
2007-07-16 10:12:00,1.5806,1.5807,1.5803,1.5803,603500000.0
2007-07-16 10:13:00,1.5804,1.5804,1.5801,1.5803,191200000.0
2007-07-16 10:14:00,1.5802,1.5803,1.5799,1.58,314000000.0
2007-07-16 10:15:00,1.58,1.5801,1.5798,1.58,332700000.0
2007-07-16 10:16:00,1.58,1.58,1.5799,1.58,18500000.0
2007-07-16 10:17:00,1.5798,1.58,1.5797,1.58,110780000.0
2007-07-16 10:18:00,1.58,1.58,1.5791,1.5798,342480000.0
2007-07-16 10:19:00,1.5798,1.5798,1.5796,1.5796,101400000.0
2007-07-16 10:20:00,1.5796,1.5797,1.5793,1.5794,145600000.0
2007-07-16 10:21:00,1.5794,1.5796,1.5794,1.5795,49300000.0
2007-07-16 10:22:00,1.5794,1.5795,1.5792,1.5793,348900000.0
2007-07-16 10:23:00,1.5794,1.5794,1.5793,1.5794,45900000.0
2007-07-16 10:24:00,1.5795,1.5796,1.5793,1.5796,91200000.0
2007-07-16 10:25:00,1.5796,1.5796,1.5792,1.5794,277900000.0
2007-07-16 10:26:00,1.5794,1.5794,1.5788,1.5789,148400000.0
2007-07-16 10:27:00,1.5788,1.5791,1.5788,1.5789,284600000.0
2007-07-16 10:28:00,1.5789,1.5791,1.5789,1.5789,283199995.0
2007-07-16 10:29:00,1.5789,1.5792,1.5789,1.5791,470000000.0
2007-07-16 10:30:00,1.5791,1.5791,1.5786,1.57865,515200000.0
2007-07-16 10:31:00,1.57865,1.579,1.5785,1.5787,590800000.0
2007-07-16 10:32:00,1.5787,1.5791,1.5787,1.5791,559899999.0
2007-07-16 10:33:00,1.5791,1.5791,1.5788,1.5791,449000001.0
2007-07-16 10:34:00,1.579,1.579,1.5787,1.5789,320400001.0
2007-07-16 10:35:00,1.579,1.579,1.5787,1.5789,617500006.0
2007-07-16 10:36:00,1.5789,1.57895,1.5787,1.57875,391000001.0
2007-07-16 10:37:00,1.57875,1.57875,1.5786,1.5786,184000000.0
2007-07-16 10:38:00,1.5786,1.5786,1.578,1.5783,883299999.0
2007-07-16 10:39:00,1.5783,1.5785,1.578,1.5785,501300000.0
2007-07-16 10:40:00,1.5785,1.5787,1.5785,1.5786,449600000.0
2007-07-16 10:41:00,1.57855,1.5786,1.5785,1.5786,314400000.0
2007-07-16 10:42:00,1.57855,1.57875,1.5783,1.5785,306800000.0
2007-07-16 10:43:00,1.5786,1.5786,1.5785,1.5786,46900000.0
2007-07-16 10:44:00,1.57855,1.5786,1.5777,1.5777,471900001.0
2007-07-16 10:45:00,1.5778,1.578,1.5777,1.578,462899998.0
2007-07-16 10:46:00,1.578,1.578,1.5772,1.5772,896500003.0
2007-07-16 10:47:00,1.5772,1.5778,1.5772,1.57765,989700000.0
2007-07-16 10:48:00,1.57765,1.5777,1.5773,1.5774,908300001.0
2007-07-16 10:49:00,1.5774,1.5774,1.577,1.5772,685800002.0
2007-07-16 10:50:00,1.5772,1.5774,1.5771,1.5774,316800002.0
2007-07-16 10:51:00,1.5774,1.5776,1.5773,1.5775,274600000.0
2007-07-16 10:52:00,1.5775,1.5775,1.5769,1.5771,878200006.0
2007-07-16 10:53:00,1.5771,1.5773,1.5769,1.5772,535699999.0
2007-07-16 10:54:00,1.5773,1.5774,1.5771,1.5772,464800000.0
2007-07-16 10:55:00,1.5772,1.5776,1.5771,1.5776,718800007.0
2007-07-16 10:56:00,1.5775,1.5776,1.5773,1.5774,220800000.0
2007-07-16 10:57:00,1.5774,1.5775,1.5772,1.5772,266300000.0
2007-07-16 10:58:00,1.5773,1.5774,1.5772,1.5773,511300000.0
2007-07-16 10:59:00,1.5773,1.5776,1.5771,1.5776,689499998.0
2007-07-16 11:00:00,1.5776,1.5777,1.5773,1.57765,717300000.0
2007-07-16 11:01:00,1.5777,1.57785,1.5774,1.5777,867300003.0
2007-07-16 11:02:00,1.5777,1.578,1.5776,1.5777,995599997.0
2007-07-16 11:03:00,1.5777,1.578,1.5777,1.57795,427200002.0
2007-07-16 11:04:00,1.57795,1.578,1.5778,1.578,273700000.0
2007-07-16 11:05:00,1.578,1.578,1.57785,1.57785,275800000.0
2007-07-16 11:06:00,1.5779,1.578,1.5777,1.5779,961300002.0
2007-07-16 11:07:00,1.578,1.5781,1.5777,1.5779,651700002.0
2007-07-16 11:08:00,1.5779,1.5779,1.5777,1.5777,247300001.0
2007-07-16 11:09:00,1.5777,1.5777,1.577,1.577,655799999.0
2007-07-16 11:10:00,1.577,1.5773,1.5769,1.5771,447699999.0
2007-07-16 11:11:00,1.5771,1.5772,1.577,1.5771,249600000.0
2007-07-16 11:12:00,1.5771,1.5772,1.5769,1.5769,156800000.0
2007-07-16 11:13:00,1.5769,1.5771,1.5768,1.5769,411500002.0
2007-07-16 11:14:00,1.5771,1.5771,1.5767,1.5769,336699999.0
2007-07-16 11:15:00,1.5769,1.5769,1.5767,1.5767,750099999.0
2007-07-16 11:16:00,1.5767,1.5768,1.5764,1.5767,669100005.0
2007-07-16 11:17:00,1.5767,1.5768,1.5766,1.5767,218500000.0
2007-07-16 11:18:00,1.5766,1.5772,1.5765,1.5766,635500002.0
2007-07-16 11:19:00,1.5766,1.5769,1.5766,1.5767,341300000.0
2007-07-16 11:20:00,1.5767,1.5767,1.5765,1.5767,390900002.0
2007-07-16 11:21:00,1.5767,1.5768,1.5765,1.5767,343300002.0
2007-07-16 11:22:00,1.5767,1.57685,1.5763,1.5766,627100001.0
2007-07-16 11:23:00,1.5767,1.5768,1.5766,1.5767,173200001.0
2007-07-16 11:24:00,1.5767,1.5769,1.5766,1.5768,322000000.0
2007-07-16 11:25:00,1.5768,1.577,1.5767,1.57685,742900000.0
2007-07-16 11:26:00,1.57685,1.5773,1.5767,1.5773,315900003.0
2007-07-16 11:27:00,1.57725,1.57725,1.5769,1.577,390900000.0
2007-07-16 11:28:00,1.577,1.5772,1.5769,1.5771,436900000.0
2007-07-16 11:29:00,1.5771,1.5779,1.5771,1.57765,904600001.0
2007-07-16 11:30:00,1.57775,1.5783,1.5777,1.5782,315200000.0
2007-07-16 11:31:00,1.5782,1.5783,1.578,1.578,307000000.0
2007-07-16 11:32:00,1.578,1.5781,1.5778,1.5778,517899999.0
2007-07-16 11:33:00,1.5777,1.5784,1.5777,1.5784,209800000.0
2007-07-16 11:34:00,1.5783,1.5783,1.57815,1.5783,590300001.0
2007-07-16 11:35:00,1.5782,1.5782,1.5776,1.5777,534600000.0
2007-07-16 11:36:00,1.57775,1.5783,1.5777,1.5783,162000000.0
2007-07-16 11:37:00,1.5783,1.5786,1.5777,1.57775,569799995.0
2007-07-16 11:38:00,1.5778,1.5778,1.5774,1.5778,386900000.0
2007-07-16 11:39:00,1.5777,1.5782,1.5777,1.5779,414900000.0
2007-07-16 11:40:00,1.5779,1.578,1.5776,1.5777,461200000.0
2007-07-16 11:41:00,1.5778,1.5779,1.5776,1.5778,422500003.0
2007-07-16 11:42:00,1.5778,1.5781,1.5778,1.578,156500000.0
2007-07-16 11:43:00,1.578,1.578,1.578,1.578,40000000.0
2007-07-16 11:44:00,1.578,1.5781,1.5776,1.5777,357099999.0
2007-07-16 11:45:00,1.5777,1.5777,1.577,1.57715,247400005.0
2007-07-16 11:46:00,1.5771,1.57735,1.577,1.57725,492900006.0
2007-07-16 11:47:00,1.57725,1.5776,1.5771,1.5772,605100003.0
2007-07-16 11:48:00,1.5772,1.5772,1.5769,1.5772,376600001.0
2007-07-16 11:49:00,1.5772,1.5777,1.577,1.5777,228300000.0
2007-07-16 11:50:00,1.5777,1.5777,1.5775,1.57755,82700000.0
2007-07-16 11:51:00,1.57755,1.5776,1.57755,1.5776,34400000.0
2007-07-16 11:52:00,1.5776,1.5778,1.5774,1.5776,567700002.0
2007-07-16 11:53:00,1.5777,1.5778,1.5775,1.57775,504100005.0
2007-07-16 11:54:00,1.57775,1.57775,1.5776,1.5776,236900000.0
2007-07-16 11:55:00,1.5778,1.5779,1.5774,1.5774,678400003.0
2007-07-16 11:56:00,1.5774,1.57755,1.5774,1.5775,110500003.0
2007-07-16 11:57:00,1.57755,1.5777,1.5775,1.5777,78800000.0
2007-07-16 11:58:00,1.5777,1.5777,1.5775,1.5775,233800000.0
2007-07-16 11:59:00,1.5775,1.5775,1.5772,1.5774,530700001.0
2007-07-16 12:00:00,1.5774,1.5776,1.5772,1.5773,471600001.0
2007-07-16 12:01:00,1.5773,1.5775,1.5773,1.5774,226400000.0
2007-07-16 12:02:00,1.57735,1.5774,1.5771,1.57715,402699999.0
2007-07-16 12:03:00,1.57715,1.5773,1.577,1.577,475300000.0
2007-07-16 12:04:00,1.57705,1.5771,1.577,1.57705,221200000.0
2007-07-16 12:05:00,1.5771,1.5772,1.577,1.57705,237400000.0
2007-07-16 12:06:00,1.577,1.5772,1.5769,1.5772,332500005.0
2007-07-16 12:07:00,1.5772,1.5772,1.5769,1.577,213800000.0
2007-07-16 12:08:00,1.577,1.577,1.5769,1.577,115500000.0
2007-07-16 12:09:00,1.577,1.5771,1.577,1.5771,304000000.0
2007-07-16 12:10:00,1.5771,1.5771,1.5765,1.5765,301100000.0
2007-07-16 12:11:00,1.5765,1.57675,1.5765,1.5766,359599999.0
2007-07-16 12:12:00,1.5767,1.5767,1.5763,1.5765,438700002.0
2007-07-16 12:13:00,1.5765,1.5771,1.5765,1.57705,755999997.0
2007-07-16 12:14:00,1.5771,1.5773,1.5769,1.57715,554100000.0
2007-07-16 12:15:00,1.57715,1.5772,1.5769,1.5772,758400000.0
2007-07-16 12:16:00,1.5772,1.5772,1.577,1.577,77600000.0
2007-07-16 12:17:00,1.577,1.5771,1.5769,1.5771,107499998.0
2007-07-16 12:18:00,1.577,1.5771,1.57675,1.5768,795899996.0
2007-07-16 12:19:00,1.5768,1.577,1.5768,1.5768,335600001.0
2007-07-16 12:20:00,1.5768,1.5771,1.5768,1.577,460200001.0
2007-07-16 12:21:00,1.5771,1.5772,1.5769,1.5772,199100000.0
2007-07-16 12:22:00,1.57715,1.5773,1.577,1.5772,449900001.0
2007-07-16 12:23:00,1.5772,1.5772,1.5768,1.5769,227800006.0
2007-07-16 12:24:00,1.5769,1.57695,1.5766,1.5769,754100003.0
2007-07-16 12:25:00,1.5769,1.577,1.57655,1.5767,474300000.0
2007-07-16 12:26:00,1.5767,1.5768,1.57655,1.5767,132000000.0
2007-07-16 12:27:00,1.57665,1.57665,1.5765,1.57665,262100000.0
2007-07-16 12:28:00,1.5767,1.5767,1.5765,1.5765,300900000.0
2007-07-16 12:29:00,1.5767,1.5771,1.5765,1.5768,361500000.0
2007-07-16 12:30:00,1.57685,1.577,1.5767,1.5769,528300003.0
2007-07-16 12:31:00,1.57695,1.5772,1.5768,1.5771,324200002.0
2007-07-16 12:32:00,1.5771,1.5771,1.5768,1.577,306199999.0
2007-07-16 12:33:00,1.577,1.577,1.5766,1.5769,236900000.0
2007-07-16 12:34:00,1.5769,1.5769,1.5765,1.57665,413200001.0
2007-07-16 12:35:00,1.5767,1.5767,1.5765,1.5765,143800000.0
2007-07-16 12:36:00,1.5766,1.5768,1.5766,1.5768,143200000.0
2007-07-16 12:37:00,1.5768,1.5768,1.5767,1.5767,147700000.0
2007-07-16 12:38:00,1.5768,1.5769,1.5766,1.5768,133400000.0
2007-07-16 12:39:00,1.5768,1.5768,1.5766,1.5767,172800000.0
2007-07-16 12:40:00,1.5767,1.5769,1.5766,1.5767,659199996.0
2007-07-16 12:41:00,1.5768,1.5769,1.5767,1.5767,244300001.0
2007-07-16 12:42:00,1.5767,1.5767,1.5766,1.5767,30400000.0
2007-07-16 12:43:00,1.5767,1.5768,1.5766,1.5768,277700000.0
2007-07-16 12:44:00,1.5768,1.577,1.5767,1.5767,430400001.0
2007-07-16 12:45:00,1.5767,1.5767,1.5765,1.5766,361100000.0
2007-07-16 12:46:00,1.5765,1.5767,1.5764,1.5765,478999999.0
2007-07-16 12:47:00,1.5766,1.5766,1.5762,1.5762,477300003.0
2007-07-16 12:48:00,1.5762,1.5765,1.5762,1.5764,408999998.0
2007-07-16 12:49:00,1.5764,1.5765,1.5762,1.5764,210800003.0
2007-07-16 12:50:00,1.5764,1.5765,1.5763,1.5765,132900000.0
2007-07-16 12:51:00,1.5764,1.5765,1.5763,1.5764,186200000.0
2007-07-16 12:52:00,1.5763,1.5764,1.5763,1.5764,85600000.0
2007-07-16 12:53:00,1.5764,1.5766,1.5764,1.57655,362599999.0
2007-07-16 12:54:00,1.57655,1.5767,1.5764,1.5764,436299997.0
2007-07-16 12:55:00,1.57645,1.5766,1.5763,1.5766,306000000.0
2007-07-16 12:56:00,1.5766,1.5766,1.5765,1.5765,56000000.0
2007-07-16 12:57:00,1.5766,1.57665,1.5765,1.5766,218600000.0
2007-07-16 12:58:00,1.5766,1.5767,1.5764,1.5764,266600002.0
2007-07-16 12:59:00,1.5765,1.5765,1.5762,1.5762,370100000.0
2007-07-16 13:00:00,1.5762,1.5763,1.5761,1.5762,530400000.0
2007-07-16 13:01:00,1.5762,1.5763,1.5762,1.5763,221700000.0
2007-07-16 13:02:00,1.57625,1.5763,1.5741,1.5742,740400000.0
2007-07-16 13:03:00,1.5742,1.5757,1.5742,1.5757,589500000.0
2007-07-16 13:04:00,1.5756,1.5758,1.5753,1.5755,510299999.0
2007-07-16 13:05:00,1.5756,1.5756,1.5754,1.5756,201600000.0
2007-07-16 13:06:00,1.5756,1.5759,1.5756,1.5759,202000000.0
2007-07-16 13:07:00,1.576,1.576,1.5757,1.5759,437600000.0
2007-07-16 13:08:00,1.5759,1.5759,1.5757,1.5757,352600000.0
2007-07-16 13:09:00,1.5757,1.576,1.5757,1.57585,268799999.0
2007-07-16 13:10:00,1.5759,1.5759,1.5754,1.5755,297800000.0
2007-07-16 13:11:00,1.5755,1.5758,1.5754,1.5757,449600000.0
2007-07-16 13:12:00,1.5757,1.5758,1.5754,1.5757,317100000.0
2007-07-16 13:13:00,1.57565,1.57565,1.5752,1.57545,357499999.0
2007-07-16 13:14:00,1.57545,1.57585,1.5753,1.5756,1001700005.0
2007-07-16 13:15:00,1.5756,1.5758,1.5754,1.5754,255400000.0
2007-07-16 13:16:00,1.5754,1.5756,1.5754,1.5755,195700000.0
2007-07-16 13:17:00,1.57555,1.5756,1.5755,1.5755,117600000.0
2007-07-16 13:18:00,1.5755,1.5756,1.5752,1.5753,650700006.0
2007-07-16 13:19:00,1.5753,1.5754,1.5749,1.5752,842300001.0
2007-07-16 13:20:00,1.5752,1.5753,1.5751,1.5751,300400000.0
2007-07-16 13:21:00,1.5752,1.5752,1.5749,1.57495,366900000.0
2007-07-16 13:22:00,1.575,1.5752,1.5749,1.575,613500000.0
2007-07-16 13:23:00,1.575,1.5752,1.575,1.57505,398100000.0
2007-07-16 13:24:00,1.5751,1.5753,1.575,1.5752,153800000.0
2007-07-16 13:25:00,1.5753,1.5757,1.5753,1.5754,142800000.0
2007-07-16 13:26:00,1.5754,1.5757,1.5752,1.5756,345800000.0
2007-07-16 13:27:00,1.5756,1.5757,1.5755,1.5756,317200000.0
2007-07-16 13:28:00,1.5756,1.5756,1.5755,1.5755,265100000.0
2007-07-16 13:29:00,1.5755,1.5756,1.57525,1.57545,429800000.0
2007-07-16 13:30:00,1.57545,1.5757,1.5753,1.5754,597100004.0
2007-07-16 13:31:00,1.5754,1.5756,1.5754,1.5755,148400000.0
2007-07-16 13:32:00,1.5755,1.5757,1.5755,1.5757,200100000.0
2007-07-16 13:33:00,1.5756,1.5756,1.5754,1.57545,99600000.0
2007-07-16 13:34:00,1.5754,1.5755,1.5752,1.5753,623300001.0
2007-07-16 13:35:00,1.5753,1.5756,1.5753,1.5754,397600000.0
2007-07-16 13:36:00,1.5754,1.5756,1.575,1.5752,386100000.0
2007-07-16 13:37:00,1.5752,1.5752,1.5748,1.5748,145600000.0
2007-07-16 13:38:00,1.5748,1.57505,1.5748,1.575,119600000.0
2007-07-16 13:39:00,1.57505,1.57525,1.5748,1.57525,686999998.0
2007-07-16 13:40:00,1.57525,1.57525,1.57485,1.5749,413100000.0
2007-07-16 13:41:00,1.5749,1.5749,1.5747,1.5749,225600000.0
2007-07-16 13:42:00,1.5749,1.5752,1.5748,1.575,509100004.0
2007-07-16 13:43:00,1.575,1.5751,1.575,1.575,150400000.0
2007-07-16 13:44:00,1.575,1.5751,1.5748,1.5748,154400000.0
2007-07-16 13:45:00,1.5749,1.5751,1.5748,1.5751,203400001.0
2007-07-16 13:46:00,1.5751,1.57515,1.57505,1.57515,47900000.0
2007-07-16 13:47:00,1.5752,1.5757,1.5752,1.5756,674600006.0
2007-07-16 13:48:00,1.5757,1.5759,1.5755,1.5758,615200002.0
2007-07-16 13:49:00,1.57585,1.576,1.5755,1.5759,241500000.0
2007-07-16 13:50:00,1.576,1.576,1.5757,1.5757,187200000.0
2007-07-16 13:51:00,1.5758,1.576,1.5756,1.5758,296400000.0
2007-07-16 13:52:00,1.5758,1.5758,1.5756,1.5757,250300001.0
2007-07-16 13:53:00,1.5757,1.5757,1.5753,1.5753,383199999.0
2007-07-16 13:54:00,1.5754,1.5755,1.5753,1.5755,470099995.0
2007-07-16 13:55:00,1.5755,1.576,1.5751,1.57575,918900000.0
2007-07-16 13:56:00,1.5758,1.5764,1.5755,1.5761,664700005.0
2007-07-16 13:57:00,1.57605,1.5764,1.5759,1.5763,801300008.0
2007-07-16 13:58:00,1.57635,1.5764,1.5761,1.5763,57600000.0
2007-07-16 13:59:00,1.57615,1.5764,1.5747,1.5763,417499999.0
2007-07-16 14:00:00,1.5763,1.5764,1.576,1.5762,393800000.0
2007-07-16 14:01:00,1.5763,1.5764,1.5761,1.5764,411900005.0
2007-07-16 14:02:00,1.5763,1.57665,1.5762,1.57655,339299999.0
2007-07-16 14:03:00,1.5766,1.5768,1.57655,1.5768,107800000.0
2007-07-16 14:04:00,1.57675,1.5768,1.5764,1.5767,453600004.0
2007-07-16 14:05:00,1.5766,1.5766,1.576,1.57615,688499999.0
2007-07-16 14:06:00,1.57615,1.5762,1.5761,1.5761,200500000.0
2007-07-16 14:07:00,1.5761,1.5763,1.5761,1.5763,89600000.0
2007-07-16 14:08:00,1.5763,1.5763,1.5761,1.5763,273600000.0
2007-07-16 14:09:00,1.5763,1.5763,1.576,1.5763,124799999.0
2007-07-16 14:10:00,1.5763,1.5764,1.5761,1.57635,265300001.0
2007-07-16 14:11:00,1.5764,1.5766,1.5763,1.57635,282400000.0
2007-07-16 14:12:00,1.5764,1.5766,1.5763,1.5765,197400000.0
2007-07-16 14:13:00,1.5765,1.5765,1.5762,1.5763,216400000.0
2007-07-16 14:14:00,1.5764,1.5772,1.5764,1.5772,648700001.0
2007-07-16 14:15:00,1.57705,1.5772,1.5769,1.5772,195800002.0
2007-07-16 14:16:00,1.5772,1.5773,1.5769,1.5771,423700001.0
2007-07-16 14:17:00,1.5771,1.5771,1.5764,1.5765,454400001.0
2007-07-16 14:18:00,1.5765,1.5769,1.5762,1.5768,607900000.0
2007-07-16 14:19:00,1.5768,1.577,1.5768,1.5768,308500001.0
2007-07-16 14:20:00,1.5768,1.5769,1.5766,1.5769,226500001.0
2007-07-16 14:21:00,1.5769,1.5771,1.5768,1.5769,158000000.0
2007-07-16 14:22:00,1.5769,1.5769,1.5766,1.5767,243200000.0
2007-07-16 14:23:00,1.5767,1.5769,1.5767,1.5769,407200000.0
2007-07-16 14:24:00,1.5769,1.5769,1.5765,1.5767,441900002.0
2007-07-16 14:25:00,1.5766,1.5767,1.5764,1.57655,620300004.0
2007-07-16 14:26:00,1.5766,1.5766,1.5764,1.5765,196800000.0
2007-07-16 14:27:00,1.5765,1.5767,1.5765,1.5767,371300000.0
2007-07-16 14:28:00,1.5767,1.5768,1.5765,1.5768,602200006.0
2007-07-16 14:29:00,1.5768,1.5769,1.5758,1.5764,266099996.0
2007-07-16 14:30:00,1.5764,1.5768,1.5753,1.5765,751600002.0
2007-07-16 14:31:00,1.5766,1.57695,1.5765,1.5767,777499999.0
2007-07-16 14:32:00,1.5767,1.5771,1.5766,1.577,479699998.0
2007-07-16 14:33:00,1.577,1.5772,1.5767,1.5767,336500000.0
2007-07-16 14:34:00,1.5768,1.5771,1.5767,1.5769,510699998.0
2007-07-16 14:35:00,1.57685,1.577,1.5767,1.5767,402599998.0
2007-07-16 14:36:00,1.5768,1.577,1.5766,1.57665,479000001.0
2007-07-16 14:37:00,1.5767,1.5772,1.5767,1.577,216600000.0
2007-07-16 14:38:00,1.5769,1.577,1.5767,1.5768,386000000.0
2007-07-16 14:39:00,1.5768,1.5771,1.57675,1.5769,338200000.0
2007-07-16 14:40:00,1.5769,1.5771,1.57685,1.577,201200001.0
2007-07-16 14:41:00,1.577,1.577,1.5769,1.5769,98400000.0
2007-07-16 14:42:00,1.5769,1.5769,1.5768,1.5768,150300001.0
2007-07-16 14:43:00,1.5768,1.5769,1.5768,1.5769,216000003.0
2007-07-16 14:44:00,1.5769,1.577,1.5767,1.577,238700000.0
2007-07-16 14:45:00,1.577,1.5771,1.5768,1.5769,590500000.0
2007-07-16 14:46:00,1.577,1.5771,1.5769,1.577,186400000.0
2007-07-16 14:47:00,1.577,1.577,1.5769,1.577,421800000.0
2007-07-16 14:48:00,1.577,1.577,1.57675,1.57695,635199999.0
2007-07-16 14:49:00,1.57695,1.5772,1.5768,1.5772,742100001.0
2007-07-16 14:50:00,1.5771,1.5772,1.577,1.577,351400000.0
2007-07-16 14:51:00,1.57705,1.5773,1.57705,1.5771,233999999.0
2007-07-16 14:52:00,1.5771,1.5776,1.5771,1.5775,799100000.0
2007-07-16 14:53:00,1.5776,1.5778,1.5775,1.5778,219700000.0
2007-07-16 14:54:00,1.5779,1.578,1.5778,1.5779,226700000.0
2007-07-16 14:55:00,1.5778,1.57805,1.5778,1.5779,274000000.0
2007-07-16 14:56:00,1.5779,1.5779,1.5778,1.5778,346300000.0
2007-07-16 14:57:00,1.5778,1.5779,1.57775,1.5779,207600000.0
2007-07-16 14:58:00,1.578,1.5782,1.5778,1.578,556900001.0
2007-07-16 14:59:00,1.578,1.5782,1.578,1.578,525900000.0
2007-07-16 15:00:00,1.578,1.578,1.57785,1.5779,207100000.0
2007-07-16 15:01:00,1.5779,1.5779,1.5777,1.5779,341200000.0
2007-07-16 15:02:00,1.5779,1.5779,1.57745,1.5776,548800002.0
2007-07-16 15:03:00,1.5779,1.578,1.57775,1.5779,227200000.0
2007-07-16 15:04:00,1.5779,1.5779,1.5777,1.5777,154400000.0
2007-07-16 15:05:00,1.5777,1.5781,1.5777,1.5781,451100000.0
2007-07-16 15:06:00,1.57805,1.5781,1.5779,1.578,360700002.0
2007-07-16 15:07:00,1.5781,1.5784,1.578,1.5783,277900000.0
2007-07-16 15:08:00,1.5783,1.5783,1.578,1.5781,398300000.0
2007-07-16 15:09:00,1.5781,1.5785,1.5781,1.5785,246800000.0
2007-07-16 15:10:00,1.5785,1.5785,1.5782,1.5783,312100000.0
2007-07-16 15:11:00,1.5783,1.5786,1.5783,1.5786,403400000.0
2007-07-16 15:12:00,1.5786,1.5786,1.5783,1.5783,704399999.0
2007-07-16 15:13:00,1.5783,1.5785,1.5783,1.5784,517400000.0
2007-07-16 15:14:00,1.5784,1.5786,1.5783,1.5784,470900000.0
2007-07-16 15:15:00,1.5784,1.5784,1.5783,1.5783,177000000.0
2007-07-16 15:16:00,1.5783,1.5783,1.578,1.578,257500000.0
2007-07-16 15:17:00,1.578,1.5783,1.5779,1.5783,194200000.0
2007-07-16 15:18:00,1.5783,1.5783,1.5778,1.5778,327200000.0
2007-07-16 15:19:00,1.5778,1.578,1.5778,1.5778,218100000.0
2007-07-16 15:20:00,1.5778,1.578,1.5776,1.5776,115900000.0
2007-07-16 15:21:00,1.5778,1.5778,1.5775,1.5775,268699999.0
2007-07-16 15:22:00,1.5777,1.5777,1.5774,1.5775,69199999.0
2007-07-16 15:23:00,1.5775,1.5776,1.5773,1.5775,266700000.0
2007-07-16 15:24:00,1.5775,1.578,1.5775,1.5779,340100000.0
2007-07-16 15:25:00,1.5779,1.578,1.5777,1.57775,286800001.0
2007-07-16 15:26:00,1.5777,1.5779,1.5777,1.57785,326399996.0
2007-07-16 15:27:00,1.5779,1.5781,1.5779,1.5779,256500000.0
2007-07-16 15:28:00,1.5778,1.5782,1.5777,1.57815,302199999.0
2007-07-16 15:29:00,1.5783,1.5785,1.5781,1.57845,370100000.0
2007-07-16 15:30:00,1.57845,1.5785,1.57815,1.5783,410800000.0
2007-07-16 15:31:00,1.5782,1.57845,1.578,1.57805,423400002.0
2007-07-16 15:32:00,1.5781,1.5783,1.5778,1.57815,595400003.0
2007-07-16 15:33:00,1.5781,1.5785,1.5781,1.5784,243000001.0
2007-07-16 15:34:00,1.57835,1.5786,1.57835,1.5785,95600000.0
2007-07-16 15:35:00,1.57845,1.5786,1.5783,1.5783,447900000.0
2007-07-16 15:36:00,1.5783,1.5785,1.5783,1.57845,429200000.0
2007-07-16 15:37:00,1.5785,1.5785,1.5783,1.5783,626199999.0
2007-07-16 15:38:00,1.5783,1.5785,1.5783,1.5785,478699999.0
2007-07-16 15:39:00,1.5785,1.5785,1.5784,1.5785,205800000.0
2007-07-16 15:40:00,1.5785,1.5787,1.5785,1.5786,228100000.0
2007-07-16 15:41:00,1.5786,1.5786,1.5784,1.5785,126300000.0
2007-07-16 15:42:00,1.5785,1.5785,1.5783,1.5783,571600000.0
2007-07-16 15:43:00,1.5783,1.5786,1.5783,1.5785,442700000.0
2007-07-16 15:44:00,1.5785,1.5786,1.5785,1.5786,185200000.0
2007-07-16 15:45:00,1.5786,1.5787,1.5786,1.5787,57600000.0
2007-07-16 15:46:00,1.5786,1.5787,1.5785,1.5785,75300000.0
2007-07-16 15:47:00,1.57855,1.5787,1.5785,1.5786,36800000.0
2007-07-16 15:48:00,1.57865,1.5789,1.5785,1.5787,509200001.0
2007-07-16 15:49:00,1.5787,1.5787,1.5781,1.5785,1045999997.0
2007-07-16 15:50:00,1.5785,1.5785,1.5784,1.5785,248400000.0
2007-07-16 15:51:00,1.5785,1.5787,1.5784,1.5786,409700000.0
2007-07-16 15:52:00,1.5786,1.5789,1.5786,1.5786,662500000.0
2007-07-16 15:53:00,1.5786,1.5788,1.5786,1.5788,122000000.0
2007-07-16 15:54:00,1.5788,1.5789,1.57865,1.5787,287100000.0
2007-07-16 15:55:00,1.5787,1.579,1.5787,1.5788,464800000.0
2007-07-16 15:56:00,1.5788,1.5793,1.5787,1.5792,332599999.0
2007-07-16 15:57:00,1.5792,1.5793,1.5787,1.5787,517000001.0
2007-07-16 15:58:00,1.5787,1.5789,1.57865,1.5789,438000000.0
2007-07-16 15:59:00,1.57885,1.5792,1.5788,1.5791,786200000.0
2007-07-16 16:00:00,1.5791,1.5791,1.5788,1.5788,310700000.0
2007-07-16 16:01:00,1.57885,1.579,1.5787,1.5787,244400000.0
2007-07-16 16:02:00,1.5787,1.5787,1.5786,1.5786,41600000.0
2007-07-16 16:03:00,1.5786,1.5786,1.5782,1.57825,519299991.0
2007-07-16 16:04:00,1.5783,1.5783,1.5781,1.5782,478500000.0
2007-07-16 16:05:00,1.5782,1.5782,1.5778,1.5779,472400001.0
2007-07-16 16:06:00,1.5779,1.578,1.5776,1.5778,441900000.0
2007-07-16 16:07:00,1.5778,1.5778,1.5775,1.5776,208600000.0
2007-07-16 16:08:00,1.5776,1.5778,1.5775,1.5776,322300000.0
2007-07-16 16:09:00,1.5775,1.5777,1.5774,1.5775,567300000.0
2007-07-16 16:10:00,1.5775,1.5776,1.5771,1.5771,327000000.0
2007-07-16 16:11:00,1.5771,1.5773,1.577,1.5773,388300000.0
2007-07-16 16:12:00,1.5773,1.5775,1.5771,1.5772,440100000.0
2007-07-16 16:13:00,1.5772,1.5772,1.5769,1.57695,398499998.0
2007-07-16 16:14:00,1.57695,1.577,1.5766,1.5768,246299999.0
2007-07-16 16:15:00,1.5768,1.5772,1.5768,1.5772,116100000.0
2007-07-16 16:16:00,1.5772,1.5775,1.5771,1.5775,259300001.0
2007-07-16 16:17:00,1.5775,1.5778,1.5775,1.5777,246400000.0
2007-07-16 16:18:00,1.5777,1.578,1.5777,1.578,377900000.0
2007-07-16 16:19:00,1.578,1.5786,1.578,1.5785,451699999.0
2007-07-16 16:20:00,1.5786,1.5786,1.5776,1.5777,637700000.0
2007-07-16 16:21:00,1.5777,1.5778,1.5773,1.57765,508900006.0
2007-07-16 16:22:00,1.57765,1.578,1.5776,1.5778,405400003.0
2007-07-16 16:23:00,1.5779,1.5781,1.5778,1.5779,436700000.0
2007-07-16 16:24:00,1.5779,1.5782,1.5778,1.5779,704799999.0
2007-07-16 16:25:00,1.5779,1.5781,1.5777,1.5781,533599999.0
2007-07-16 16:26:00,1.5782,1.5782,1.57775,1.5778,460400001.0
2007-07-16 16:27:00,1.5778,1.5783,1.5778,1.5779,814400005.0
2007-07-16 16:28:00,1.5778,1.578,1.5777,1.5779,693700000.0
2007-07-16 16:29:00,1.578,1.5782,1.5779,1.578,458799999.0
2007-07-16 16:30:00,1.578,1.5785,1.5779,1.5782,459100000.0
2007-07-16 16:31:00,1.5782,1.5786,1.5782,1.5782,602200002.0
2007-07-16 16:32:00,1.5782,1.5786,1.5782,1.5785,541299999.0
2007-07-16 16:33:00,1.5786,1.5786,1.5784,1.5784,318000000.0
2007-07-16 16:34:00,1.5784,1.5785,1.5782,1.5783,633500003.0
2007-07-16 16:35:00,1.5783,1.5786,1.57825,1.5783,439800000.0
2007-07-16 16:36:00,1.5783,1.5783,1.5778,1.578,532100001.0
2007-07-16 16:37:00,1.5781,1.5784,1.5778,1.5783,474099999.0
2007-07-16 16:38:00,1.5782,1.5784,1.5781,1.5781,152700000.0
2007-07-16 16:39:00,1.5781,1.5788,1.5781,1.5784,516300000.0
2007-07-16 16:40:00,1.57855,1.5788,1.5784,1.5787,483300002.0
2007-07-16 16:41:00,1.5788,1.5791,1.5786,1.5791,441900001.0
2007-07-16 16:42:00,1.579,1.5792,1.5787,1.579,709900001.0
2007-07-16 16:43:00,1.579,1.57905,1.5786,1.5788,815400002.0
2007-07-16 16:44:00,1.5788,1.5793,1.5787,1.5792,753600002.0
2007-07-16 16:45:00,1.5792,1.5796,1.579,1.5794,879100000.0
2007-07-16 16:46:00,1.5794,1.5798,1.5792,1.5797,905600010.0
2007-07-16 16:47:00,1.5797,1.5797,1.5792,1.5794,1003300004.0
2007-07-16 16:48:00,1.5794,1.5801,1.5794,1.5798,1088100000.0
2007-07-16 16:49:00,1.5798,1.58,1.5796,1.5799,459399998.0
2007-07-16 16:50:00,1.5799,1.5801,1.5797,1.58,255600000.0
2007-07-16 16:51:00,1.5801,1.5803,1.5799,1.5802,948700001.0
2007-07-16 16:52:00,1.5801,1.5802,1.5798,1.5801,425100002.0
2007-07-16 16:53:00,1.5801,1.5801,1.5797,1.5797,257800000.0
2007-07-16 16:54:00,1.5798,1.5801,1.5798,1.5801,285899998.0
2007-07-16 16:55:00,1.58,1.5802,1.58,1.5801,345200000.0
2007-07-16 16:56:00,1.5801,1.5802,1.58,1.5801,508000000.0
2007-07-16 16:57:00,1.58005,1.5801,1.5798,1.5801,594500000.0
2007-07-16 16:58:00,1.5801,1.5802,1.5793,1.57975,758600000.0
2007-07-16 16:59:00,1.57975,1.5802,1.5794,1.5794,720700000.0
2007-07-16 17:00:00,1.5794,1.5801,1.5794,1.5799,914799998.0
2007-07-16 17:01:00,1.5799,1.5802,1.5797,1.5799,819000000.0
2007-07-16 17:02:00,1.5799,1.58,1.5795,1.5796,480800000.0
2007-07-16 17:03:00,1.5795,1.5797,1.5795,1.5797,455200000.0
2007-07-16 17:04:00,1.5797,1.5797,1.5794,1.5794,356000000.0
2007-07-16 17:05:00,1.5794,1.5794,1.5791,1.5793,320800003.0
2007-07-16 17:06:00,1.5793,1.5793,1.5791,1.5792,136200000.0
2007-07-16 17:07:00,1.5792,1.5794,1.5791,1.5792,475800000.0
2007-07-16 17:08:00,1.5792,1.5793,1.5791,1.5793,357400000.0
2007-07-16 17:09:00,1.5793,1.5794,1.57905,1.57935,505600000.0
2007-07-16 17:10:00,1.5794,1.5797,1.5793,1.5796,405300001.0
2007-07-16 17:11:00,1.5796,1.5796,1.5794,1.5796,403200000.0
2007-07-16 17:12:00,1.5796,1.5799,1.5796,1.57985,487800000.0
2007-07-16 17:13:00,1.5798,1.58,1.5795,1.5798,690100005.0
2007-07-16 17:14:00,1.57985,1.5799,1.5797,1.5799,482599998.0
2007-07-16 17:15:00,1.5799,1.5801,1.5798,1.58,435899997.0
2007-07-16 17:16:00,1.5799,1.58,1.5796,1.5797,582700007.0
2007-07-16 17:17:00,1.5797,1.58,1.5797,1.5799,496699998.0
2007-07-16 17:18:00,1.5799,1.58,1.5795,1.5795,548700001.0
2007-07-16 17:19:00,1.5796,1.5796,1.5795,1.5795,142200000.0
2007-07-16 17:20:00,1.5795,1.5795,1.5793,1.57945,322800002.0
2007-07-16 17:21:00,1.5793,1.5797,1.5792,1.5796,738700001.0
2007-07-16 17:22:00,1.5796,1.5802,1.5793,1.5798,551800001.0
2007-07-16 17:23:00,1.5798,1.5802,1.5797,1.5801,897900011.0
2007-07-16 17:24:00,1.5801,1.5801,1.5797,1.57995,168100000.0
2007-07-16 17:25:00,1.57995,1.58,1.5798,1.5799,148600001.0
2007-07-16 17:26:00,1.58,1.5801,1.58,1.5801,59200000.0
2007-07-16 17:27:00,1.5801,1.5805,1.5801,1.5804,74400000.0
2007-07-16 17:28:00,1.5804,1.5805,1.5802,1.5804,127699999.0
2007-07-16 17:29:00,1.5804,1.5806,1.5803,1.5804,327000001.0
2007-07-16 17:30:00,1.5804,1.5806,1.5801,1.5801,290200004.0
2007-07-16 17:31:00,1.5802,1.5805,1.58,1.5803,434100000.0
2007-07-16 17:32:00,1.5803,1.5803,1.5801,1.5801,454500000.0
2007-07-16 17:33:00,1.5802,1.58025,1.58,1.5802,143500000.0
2007-07-16 17:34:00,1.5802,1.5804,1.5802,1.5804,438900000.0
2007-07-16 17:35:00,1.5804,1.5806,1.5802,1.5805,748500004.0
2007-07-16 17:36:00,1.5804,1.5808,1.5804,1.5806,592500004.0
2007-07-16 17:37:00,1.58055,1.5808,1.5804,1.5806,325300001.0
2007-07-16 17:38:00,1.5806,1.5808,1.5805,1.5806,439600000.0
2007-07-16 17:39:00,1.58055,1.5806,1.5804,1.5806,228400000.0
2007-07-16 17:40:00,1.5806,1.5806,1.5803,1.5804,354800000.0
2007-07-16 17:41:00,1.5804,1.5805,1.5803,1.5805,113500001.0
2007-07-16 17:42:00,1.5805,1.5807,1.5802,1.5803,673900000.0
2007-07-16 17:43:00,1.5803,1.5803,1.5801,1.5801,224700000.0
2007-07-16 17:44:00,1.5801,1.58045,1.5801,1.5803,438800000.0
2007-07-16 17:45:00,1.5803,1.5803,1.5799,1.5801,494000000.0
2007-07-16 17:46:00,1.5801,1.5802,1.58,1.58,205900000.0
2007-07-16 17:47:00,1.58,1.5804,1.58,1.5804,440500000.0
2007-07-16 17:48:00,1.5803,1.5806,1.5802,1.5804,438800000.0
2007-07-16 17:49:00,1.5804,1.5806,1.58,1.5801,927100000.0
2007-07-16 17:50:00,1.5801,1.5803,1.5801,1.5801,304200000.0
2007-07-16 17:51:00,1.5801,1.5801,1.5799,1.57995,275000000.0
2007-07-16 17:52:00,1.5799,1.58,1.5798,1.5799,280500000.0
2007-07-16 17:53:00,1.5799,1.58,1.57985,1.5799,361700000.0
2007-07-16 17:54:00,1.5799,1.5799,1.57985,1.5799,117400000.0
2007-07-16 17:55:00,1.5799,1.5801,1.5798,1.5801,201700000.0
2007-07-16 17:56:00,1.5801,1.5802,1.58,1.5801,345500000.0
2007-07-16 17:57:00,1.5801,1.5805,1.58,1.5805,229100000.0
2007-07-16 17:58:00,1.5806,1.5808,1.5806,1.5807,174500000.0
2007-07-16 17:59:00,1.5807,1.5807,1.5803,1.5804,208200000.0
2007-07-16 18:00:00,1.5803,1.5804,1.5801,1.5802,57900000.0
2007-07-16 18:01:00,1.5802,1.5803,1.58,1.5801,158700000.0
2007-07-16 18:02:00,1.5801,1.5802,1.58,1.5801,177400000.0
2007-07-16 18:03:00,1.58,1.5803,1.58,1.5802,332999999.0
2007-07-16 18:04:00,1.5802,1.5803,1.5802,1.5802,114600000.0
2007-07-16 18:05:00,1.5803,1.5803,1.58,1.5802,113200000.0
2007-07-16 18:06:00,1.5802,1.5804,1.5801,1.5803,133700000.0
2007-07-16 18:07:00,1.5804,1.5806,1.5801,1.5801,104300000.0
2007-07-16 18:08:00,1.5801,1.5801,1.5799,1.5799,237000000.0
2007-07-16 18:09:00,1.5799,1.5801,1.5799,1.58,107300000.0
2007-07-16 18:10:00,1.58,1.5802,1.5799,1.58,321100001.0
2007-07-16 18:11:00,1.58,1.5802,1.58,1.5801,82500001.0
2007-07-16 18:12:00,1.5802,1.5802,1.5799,1.58,114000001.0
2007-07-16 18:13:00,1.58,1.58,1.5798,1.5798,86600000.0
2007-07-16 18:14:00,1.5797,1.5801,1.5797,1.5801,61000000.0
2007-07-16 18:15:00,1.58,1.5801,1.5799,1.5801,64800000.0
2007-07-16 18:16:00,1.5801,1.5801,1.57985,1.5799,56100000.0
2007-07-16 18:17:00,1.5799,1.58,1.5798,1.5799,71800000.0
2007-07-16 18:18:00,1.5799,1.58,1.5796,1.5796,97000000.0
2007-07-16 18:19:00,1.5796,1.5798,1.5796,1.5797,189900001.0
2007-07-16 18:20:00,1.5797,1.5799,1.5796,1.5799,381300003.0
2007-07-16 18:21:00,1.5799,1.5799,1.5795,1.5796,476600000.0
2007-07-16 18:22:00,1.5797,1.5797,1.5796,1.5796,20200000.0
2007-07-16 18:23:00,1.5796,1.5796,1.5794,1.5794,92100000.0
2007-07-16 18:24:00,1.5795,1.5796,1.5794,1.5794,89400000.0
2007-07-16 18:25:00,1.5794,1.5795,1.5794,1.5795,14400000.0
2007-07-16 18:26:00,1.5794,1.5794,1.579,1.5793,264400000.0
2007-07-16 18:27:00,1.5793,1.5795,1.5792,1.5794,181600000.0
2007-07-16 18:28:00,1.5795,1.5797,1.5794,1.5795,157700000.0
2007-07-16 18:29:00,1.5795,1.5798,1.57945,1.5797,177500000.0
2007-07-16 18:30:00,1.5797,1.5798,1.5797,1.5797,100800000.0
2007-07-16 18:31:00,1.5797,1.5797,1.5795,1.5796,25600000.0
2007-07-16 18:32:00,1.5796,1.5796,1.5795,1.5796,27200000.0
2007-07-16 18:33:00,1.5796,1.5796,1.5789,1.5791,190100000.0
2007-07-16 18:34:00,1.5791,1.5791,1.579,1.5791,36000000.0
2007-07-16 18:35:00,1.5791,1.5792,1.5789,1.5791,273599999.0
2007-07-16 18:36:00,1.5791,1.5793,1.5791,1.5791,177100002.0
2007-07-16 18:37:00,1.5792,1.5793,1.579,1.579,129900000.0
2007-07-16 18:38:00,1.57905,1.5794,1.5789,1.5793,260899999.0
2007-07-16 18:39:00,1.5793,1.5793,1.5792,1.5792,161000000.0
2007-07-16 18:40:00,1.5792,1.5792,1.5789,1.579,69200000.0
2007-07-16 18:41:00,1.5789,1.579,1.5789,1.579,11500000.0
2007-07-16 18:42:00,1.579,1.579,1.579,1.579,210500000.0
2007-07-16 18:43:00,1.579,1.579,1.579,1.579,70200000.0
2007-07-16 18:44:00,1.579,1.5792,1.579,1.579,211100000.0
2007-07-16 18:45:00,1.579,1.5791,1.579,1.579,51900000.0
2007-07-16 18:46:00,1.579,1.579,1.5788,1.5788,138200000.0
2007-07-16 18:48:00,1.5788,1.5788,1.5787,1.5787,55100000.0
2007-07-16 18:49:00,1.5787,1.5788,1.5786,1.5788,198700001.0
2007-07-16 18:50:00,1.5788,1.5788,1.5786,1.5788,225100001.0
2007-07-16 18:51:00,1.5788,1.5788,1.57845,1.57845,209900000.0
2007-07-16 18:52:00,1.5785,1.5785,1.5782,1.5784,296700004.0
2007-07-16 18:53:00,1.5784,1.5785,1.5783,1.5783,153400000.0
2007-07-16 18:54:00,1.5783,1.5783,1.5779,1.5781,376300002.0
2007-07-16 18:55:00,1.5781,1.5785,1.5781,1.5783,206000000.0
2007-07-16 18:56:00,1.5783,1.5787,1.5783,1.5785,230400003.0
2007-07-16 18:57:00,1.5785,1.5787,1.5783,1.5787,136899999.0
2007-07-16 18:58:00,1.5787,1.5787,1.5787,1.5787,5000000.0
2007-07-16 18:59:00,1.5787,1.579,1.5785,1.579,137700001.0
2007-07-16 19:00:00,1.5791,1.5791,1.57895,1.5791,26600000.0
2007-07-16 19:01:00,1.579,1.5792,1.5789,1.5791,515100000.0
2007-07-16 19:02:00,1.5791,1.5791,1.5789,1.5791,168700003.0
2007-07-16 19:03:00,1.5791,1.5791,1.579,1.579,44000000.0
2007-07-16 19:04:00,1.5791,1.5792,1.5791,1.5792,30800000.0
2007-07-16 19:05:00,1.5792,1.5792,1.5791,1.5792,108600002.0
2007-07-16 19:06:00,1.57915,1.5796,1.57915,1.5796,101200000.0
2007-07-16 19:07:00,1.5796,1.5799,1.5796,1.5799,58599999.0
2007-07-16 19:08:00,1.5799,1.5799,1.5796,1.5799,231499997.0
2007-07-16 19:09:00,1.5799,1.58,1.5799,1.58,78300001.0
2007-07-16 19:10:00,1.5799,1.58,1.5798,1.5798,58400001.0
2007-07-16 19:11:00,1.5798,1.5799,1.5795,1.5795,138300000.0
2007-07-16 19:12:00,1.5795,1.5798,1.5795,1.5797,126000000.0
2007-07-16 19:13:00,1.5797,1.5798,1.5795,1.5795,242300000.0
2007-07-16 19:14:00,1.5795,1.5796,1.5795,1.5796,33000000.0
2007-07-16 19:15:00,1.5796,1.5801,1.5796,1.5801,179000002.0
2007-07-16 19:16:00,1.5802,1.5802,1.5799,1.5799,92900000.0
2007-07-16 19:17:00,1.58,1.5801,1.5799,1.58,22500000.0
2007-07-16 19:18:00,1.58,1.58,1.58,1.58,22600000.0
2007-07-16 19:19:00,1.5799,1.58,1.5799,1.58,28800000.0
2007-07-16 19:20:00,1.58,1.5804,1.58,1.5802,368300000.0
2007-07-16 19:21:00,1.58025,1.5804,1.5802,1.5803,135100001.0
2007-07-16 19:22:00,1.5802,1.5803,1.5802,1.5803,137600001.0
2007-07-16 19:23:00,1.5803,1.5804,1.5802,1.5803,231800000.0
2007-07-16 19:24:00,1.5803,1.5803,1.5803,1.5803,26400000.0
2007-07-16 19:25:00,1.5803,1.5803,1.5801,1.5801,36800000.0
2007-07-16 19:26:00,1.5801,1.5802,1.5801,1.5801,101100000.0
2007-07-16 19:27:00,1.5802,1.5802,1.5801,1.5802,21900000.0
2007-07-16 19:28:00,1.5802,1.5804,1.5801,1.5803,57700001.0
2007-07-16 19:29:00,1.5804,1.5804,1.5803,1.5804,21600000.0
2007-07-16 19:30:00,1.5803,1.5803,1.5801,1.5803,42700000.0
2007-07-16 19:31:00,1.5803,1.5804,1.5803,1.5804,36100000.0
2007-07-16 19:32:00,1.5804,1.5805,1.5803,1.5803,176299998.0
2007-07-16 19:33:00,1.5803,1.5808,1.5803,1.5806,224700000.0
2007-07-16 19:34:00,1.5806,1.5806,1.5806,1.5806,38200000.0
2007-07-16 19:35:00,1.5807,1.5808,1.5805,1.5805,164400000.0
2007-07-16 19:36:00,1.5805,1.5806,1.5804,1.5805,279300003.0
2007-07-16 19:37:00,1.5805,1.5806,1.58045,1.5805,193500000.0
2007-07-16 19:38:00,1.5805,1.5805,1.5804,1.5804,202500000.0
2007-07-16 19:39:00,1.5805,1.5806,1.5803,1.58035,205600001.0
2007-07-16 19:40:00,1.5804,1.5804,1.5802,1.5802,84300000.0
2007-07-16 19:41:00,1.5803,1.5803,1.58015,1.5803,60400000.0
2007-07-16 19:42:00,1.5802,1.5802,1.5801,1.5802,51300000.0
2007-07-16 19:43:00,1.5802,1.5802,1.58,1.5801,258300000.0
2007-07-16 19:44:00,1.5802,1.5802,1.5802,1.5802,24000000.0
2007-07-16 19:45:00,1.5802,1.5802,1.58,1.58,32800000.0
2007-07-16 19:46:00,1.58,1.5801,1.5799,1.58,118100000.0
2007-07-16 19:47:00,1.5799,1.5801,1.5799,1.58,48599999.0
2007-07-16 19:48:00,1.58,1.58,1.58,1.58,2400000.0
2007-07-16 19:49:00,1.58,1.5802,1.5799,1.58,169900000.0
2007-07-16 19:50:00,1.58,1.5801,1.58,1.5801,43000000.0
2007-07-16 19:51:00,1.5801,1.5801,1.5799,1.58,90799999.0
2007-07-16 19:53:00,1.58,1.58,1.58,1.58,1600000.0
2007-07-16 19:54:00,1.58,1.5801,1.5799,1.5801,45800000.0
2007-07-16 19:55:00,1.5801,1.5801,1.58,1.58,45200000.0
2007-07-16 19:56:00,1.58,1.5801,1.58,1.58,58800000.0
2007-07-16 19:57:00,1.58,1.5802,1.58,1.5802,122000000.0
2007-07-16 19:58:00,1.5801,1.5803,1.5801,1.5802,59400000.0
2007-07-16 19:59:00,1.5802,1.5803,1.5802,1.5803,64000000.0
2007-07-16 20:00:00,1.5803,1.5803,1.5803,1.5803,3200000.0
2007-07-16 20:01:00,1.5803,1.5803,1.5802,1.5802,52900000.0
2007-07-16 20:02:00,1.5802,1.5803,1.5802,1.5803,18100000.0
2007-07-16 20:03:00,1.5803,1.5804,1.5802,1.5802,70600000.0
2007-07-16 20:04:00,1.5802,1.5802,1.5802,1.5802,34500000.0
2007-07-16 20:05:00,1.5802,1.5803,1.5802,1.5803,205400004.0
2007-07-16 20:06:00,1.5804,1.5807,1.5803,1.5804,284999998.0
2007-07-16 20:07:00,1.5805,1.5805,1.5803,1.58045,116199998.0
2007-07-16 20:08:00,1.58045,1.5805,1.5801,1.5802,201500000.0
2007-07-16 20:09:00,1.5803,1.5803,1.5802,1.5803,40000000.0
2007-07-16 20:10:00,1.5803,1.5804,1.5803,1.5803,28800000.0
2007-07-16 20:11:00,1.5803,1.5803,1.5803,1.5803,72800000.0
2007-07-16 20:12:00,1.5803,1.5803,1.5803,1.5803,48000000.0
2007-07-16 20:13:00,1.5803,1.5803,1.5803,1.5803,22400000.0
2007-07-16 20:14:00,1.5803,1.5803,1.5802,1.5802,81600000.0
2007-07-16 20:15:00,1.5802,1.5802,1.5802,1.5802,19200000.0
2007-07-16 20:16:00,1.5802,1.5802,1.58015,1.58015,95400000.0
2007-07-16 20:17:00,1.5802,1.5805,1.5802,1.5804,128300000.0
2007-07-16 20:18:00,1.5804,1.5806,1.5804,1.5805,88600000.0
2007-07-16 20:19:00,1.5805,1.5806,1.5805,1.5805,47200000.0
2007-07-16 20:20:00,1.5806,1.5806,1.5804,1.5804,55299998.0
2007-07-16 20:21:00,1.5804,1.5805,1.5804,1.5805,51799998.0
2007-07-16 20:23:00,1.5803,1.5805,1.5803,1.5803,174400000.0
2007-07-16 20:24:00,1.5804,1.5805,1.5804,1.5804,25800000.0
2007-07-16 20:25:00,1.5804,1.5804,1.5803,1.5804,74600000.0
2007-07-16 20:26:00,1.5803,1.5805,1.5803,1.5805,51400000.0
2007-07-16 20:27:00,1.5805,1.5808,1.5805,1.5807,58000000.0
2007-07-16 20:28:00,1.5808,1.5808,1.5805,1.5806,52000000.0
2007-07-16 20:29:00,1.5806,1.5806,1.5805,1.5806,249800000.0
2007-07-16 20:30:00,1.5806,1.5812,1.5806,1.5811,247800001.0
2007-07-16 20:31:00,1.5811,1.5811,1.581,1.5811,111900001.0
2007-07-16 20:32:00,1.581,1.5813,1.581,1.5811,177900002.0
2007-07-16 20:33:00,1.5811,1.5812,1.5811,1.5811,42000000.0
2007-07-16 20:34:00,1.5811,1.5813,1.581,1.5812,160800001.0
2007-07-16 20:35:00,1.5812,1.5814,1.5812,1.5812,123000000.0
2007-07-16 20:36:00,1.5813,1.5817,1.5811,1.5816,487400000.0
2007-07-16 20:37:00,1.5816,1.5817,1.5816,1.5816,90000000.0
2007-07-16 20:38:00,1.5816,1.5817,1.5815,1.5816,34200000.0
2007-07-16 20:39:00,1.5816,1.5819,1.5816,1.5817,106200001.0
2007-07-16 20:40:00,1.5818,1.5818,1.5815,1.5815,243400006.0
2007-07-16 20:41:00,1.5816,1.5817,1.5805,1.5807,336700003.0
2007-07-16 20:42:00,1.5807,1.5807,1.5807,1.5807,14400000.0
2007-07-16 20:43:00,1.5807,1.5807,1.5805,1.5807,124100000.0
2007-07-16 20:44:00,1.5807,1.5808,1.5805,1.5805,255800003.0
2007-07-16 20:45:00,1.5805,1.5806,1.5804,1.5804,120800000.0
2007-07-16 20:46:00,1.5804,1.5807,1.5804,1.5807,180100000.0
2007-07-16 20:47:00,1.5806,1.5807,1.58055,1.5806,33600000.0
2007-07-16 20:48:00,1.5807,1.5807,1.58055,1.5806,67300000.0
2007-07-16 20:49:00,1.58055,1.5808,1.58055,1.58075,115500000.0
2007-07-16 20:50:00,1.5809,1.5809,1.5809,1.5809,6400000.0
2007-07-16 20:51:00,1.5808,1.5809,1.5807,1.5808,48900000.0
2007-07-16 20:52:00,1.5808,1.5808,1.5807,1.5808,115100000.0
2007-07-16 20:53:00,1.5809,1.5809,1.5807,1.5809,118000000.0
2007-07-16 20:54:00,1.5809,1.5809,1.5808,1.5808,53300000.0
2007-07-16 20:55:00,1.5809,1.5809,1.5808,1.5808,31500000.0
2007-07-16 20:56:00,1.5809,1.5809,1.5808,1.5809,29000000.0
2007-07-16 20:57:00,1.5808,1.5809,1.58075,1.5809,65500000.0
2007-07-16 20:58:00,1.5809,1.5811,1.5807,1.581,194000000.0
2007-07-16 20:59:00,1.5811,1.5812,1.5808,1.5809,245400001.0
2007-07-16 21:00:00,1.5809,1.5809,1.5807,1.5809,120700000.0
2007-07-16 21:01:00,1.5808,1.581,1.5807,1.581,46099999.0
2007-07-16 21:02:00,1.5809,1.581,1.5809,1.5809,6400000.0
2007-07-16 21:03:00,1.581,1.581,1.5809,1.5809,31200000.0
2007-07-16 21:04:00,1.5809,1.581,1.5807,1.5809,72800000.0
2007-07-16 21:05:00,1.5809,1.581,1.5808,1.5809,53000001.0
2007-07-16 21:06:00,1.5808,1.5812,1.5808,1.5812,100200002.0
2007-07-16 21:07:00,1.5812,1.5812,1.5809,1.581,109600000.0
2007-07-16 21:08:00,1.581,1.581,1.5809,1.581,156900000.0
2007-07-16 21:09:00,1.581,1.581,1.5809,1.5809,32900000.0
2007-07-16 21:10:00,1.581,1.5811,1.581,1.581,59600000.0
2007-07-16 21:11:00,1.581,1.5811,1.581,1.5811,115000000.0
2007-07-16 21:12:00,1.5811,1.5811,1.581,1.581,108100000.0
2007-07-16 21:13:00,1.5811,1.5811,1.58075,1.58075,209900000.0
2007-07-16 21:14:00,1.5808,1.5808,1.58065,1.5808,110100000.0
2007-07-16 21:15:00,1.5808,1.581,1.5808,1.581,43000000.0
2007-07-16 21:16:00,1.581,1.5812,1.5809,1.5811,48100001.0
2007-07-16 21:17:00,1.5811,1.5811,1.581,1.581,4000000.0
2007-07-16 21:18:00,1.581,1.5811,1.581,1.5811,13000000.0
2007-07-16 21:20:00,1.5811,1.5813,1.5811,1.5811,27200000.0
2007-07-16 21:21:00,1.5812,1.5812,1.58095,1.5811,68700000.0
2007-07-16 21:22:00,1.5811,1.5812,1.5809,1.5812,227300004.0
2007-07-16 21:23:00,1.5812,1.5813,1.5812,1.5813,22700000.0
2007-07-16 21:24:00,1.5813,1.5813,1.5813,1.5813,1600000.0
2007-07-16 21:25:00,1.5812,1.5812,1.5812,1.5812,33000000.0
2007-07-16 21:26:00,1.5812,1.5812,1.581,1.581,81100000.0
2007-07-16 21:27:00,1.581,1.581,1.581,1.581,62300000.0
2007-07-16 21:28:00,1.581,1.5812,1.58095,1.5811,131800000.0
2007-07-16 21:29:00,1.5811,1.5811,1.581,1.581,67900000.0
2007-07-16 21:30:00,1.5809,1.5809,1.5809,1.5809,16200000.0
2007-07-16 21:31:00,1.5809,1.5814,1.5809,1.5813,130200000.0
2007-07-16 21:32:00,1.5813,1.5813,1.5811,1.5811,131400000.0
2007-07-16 21:33:00,1.581,1.581,1.5805,1.5809,72400000.0
2007-07-16 21:34:00,1.5809,1.581,1.5808,1.5809,45300000.0
2007-07-16 21:35:00,1.5809,1.581,1.5809,1.581,106500000.0
2007-07-16 21:36:00,1.581,1.581,1.58065,1.5807,277600000.0
2007-07-16 21:37:00,1.5806,1.5808,1.5804,1.5807,343800003.0
2007-07-16 21:38:00,1.5807,1.5807,1.5805,1.5805,131000000.0
2007-07-16 21:39:00,1.5806,1.5807,1.5804,1.5807,145300000.0
2007-07-16 21:40:00,1.5807,1.5808,1.5806,1.5806,60100000.0
2007-07-16 21:41:00,1.5808,1.5808,1.5807,1.5808,10400000.0
2007-07-16 21:42:00,1.5807,1.5807,1.5806,1.5807,25200000.0
2007-07-16 21:43:00,1.5807,1.5807,1.5807,1.5807,4800000.0
2007-07-16 21:44:00,1.5807,1.5809,1.5806,1.5809,237100000.0
2007-07-16 21:45:00,1.5808,1.581,1.5807,1.58075,332800000.0
2007-07-16 21:46:00,1.5809,1.5811,1.5808,1.581,184600000.0
2007-07-16 21:47:00,1.5809,1.5811,1.5807,1.5809,223000000.0
2007-07-16 21:48:00,1.5809,1.5809,1.5807,1.5807,14400000.0
2007-07-16 21:49:00,1.5807,1.5808,1.5805,1.5808,60600000.0
2007-07-16 21:50:00,1.58065,1.5809,1.5806,1.5807,119800002.0
2007-07-16 21:51:00,1.5808,1.5808,1.5805,1.5806,173100000.0
2007-07-16 21:52:00,1.5806,1.5809,1.5806,1.5809,90300002.0
2007-07-16 21:53:00,1.5808,1.5808,1.5807,1.5807,45600000.0
2007-07-16 21:54:00,1.5807,1.5808,1.5805,1.5807,186900000.0
2007-07-16 21:55:00,1.5806,1.5807,1.5805,1.5807,142700000.0
2007-07-16 21:56:00,1.5807,1.5807,1.5806,1.5807,132899998.0
2007-07-16 21:57:00,1.58075,1.5811,1.5806,1.5808,362899999.0
2007-07-16 21:58:00,1.5808,1.5808,1.58055,1.58055,74600000.0
2007-07-16 21:59:00,1.5805,1.5805,1.5805,1.5805,9900000.0
2007-07-16 22:00:00,1.5805,1.5806,1.5805,1.5805,118300000.0
2007-07-16 22:01:00,1.5805,1.5806,1.5804,1.5805,134600000.0
2007-07-16 22:02:00,1.5805,1.5805,1.5805,1.5805,23000000.0
2007-07-16 22:03:00,1.5805,1.5805,1.5805,1.5805,42800000.0
2007-07-16 22:04:00,1.5805,1.5805,1.5805,1.5805,23000000.0
2007-07-16 22:06:00,1.5805,1.5805,1.5804,1.5804,47100000.0
2007-07-16 22:07:00,1.5804,1.5807,1.5803,1.5805,88900000.0
2007-07-16 22:08:00,1.5805,1.5806,1.5805,1.5806,36600000.0
2007-07-16 22:09:00,1.5806,1.5807,1.5805,1.5807,94100000.0
2007-07-16 22:10:00,1.5807,1.5808,1.5807,1.5807,27700000.0
2007-07-16 22:11:00,1.5807,1.5807,1.5806,1.5807,61000000.0
2007-07-16 22:12:00,1.5808,1.5809,1.5807,1.5807,57600000.0
2007-07-16 22:13:00,1.5807,1.5809,1.5807,1.5809,34100000.0
2007-07-16 22:14:00,1.5809,1.5809,1.5806,1.5807,67300000.0
2007-07-16 22:15:00,1.5807,1.5808,1.5806,1.5807,21600000.0
2007-07-16 22:16:00,1.5806,1.5807,1.5805,1.5805,79700000.0
2007-07-16 22:17:00,1.5805,1.5807,1.5802,1.5805,189200000.0
2007-07-16 22:18:00,1.5803,1.5806,1.5803,1.5806,77600000.0
2007-07-16 22:19:00,1.5806,1.5806,1.5804,1.5805,30900000.0
2007-07-16 22:20:00,1.5805,1.5806,1.5805,1.5805,8800000.0
2007-07-16 22:21:00,1.5805,1.5806,1.5803,1.5805,20600000.0
2007-07-16 22:22:00,1.5805,1.5806,1.5803,1.5803,13900000.0
2007-07-16 22:23:00,1.5804,1.5804,1.5803,1.5804,23400000.0
2007-07-16 22:24:00,1.5804,1.5804,1.5803,1.5803,17900000.0
2007-07-16 22:25:00,1.5803,1.5805,1.5803,1.5804,82900000.0
2007-07-16 22:26:00,1.5805,1.5805,1.5804,1.5804,13100000.0
2007-07-16 22:27:00,1.5805,1.5805,1.5803,1.5803,21100000.0
2007-07-16 22:28:00,1.5803,1.5805,1.5803,1.5805,25800000.0
2007-07-16 22:29:00,1.5805,1.5805,1.5804,1.5805,14600000.0
2007-07-16 22:30:00,1.5804,1.5805,1.5804,1.5805,5700000.0
2007-07-16 22:31:00,1.5804,1.5805,1.5804,1.5805,9800000.0
2007-07-16 22:32:00,1.5805,1.5805,1.5804,1.5805,18700000.0
2007-07-16 22:33:00,1.5805,1.5805,1.5804,1.5805,16200000.0
2007-07-16 22:34:00,1.5804,1.5806,1.5804,1.5804,41500000.0
2007-07-16 22:35:00,1.5805,1.5807,1.5804,1.5806,56900000.0
2007-07-16 22:36:00,1.5806,1.5806,1.5805,1.5806,14400000.0
2007-07-16 22:37:00,1.5806,1.5806,1.5804,1.5806,9600000.0
2007-07-16 22:38:00,1.5806,1.5806,1.5802,1.5804,32800000.0
2007-07-16 22:39:00,1.5804,1.5806,1.5803,1.5805,32300000.0
2007-07-16 22:40:00,1.5805,1.5805,1.5802,1.5802,28000000.0
2007-07-16 22:41:00,1.5802,1.5802,1.58,1.5801,12000000.0
2007-07-16 22:42:00,1.58,1.5801,1.58,1.5801,17700000.0
2007-07-16 22:43:00,1.5801,1.5802,1.5799,1.5802,51000000.0
2007-07-16 22:44:00,1.5801,1.5802,1.58,1.58,94000000.0
2007-07-16 22:45:00,1.5799,1.5799,1.5799,1.5799,9900000.0
2007-07-16 22:46:00,1.5802,1.5803,1.58,1.5802,63100000.0
2007-07-16 22:47:00,1.5802,1.5802,1.5802,1.5802,14100000.0
2007-07-16 22:48:00,1.5802,1.5802,1.5799,1.5799,17600000.0
2007-07-16 22:49:00,1.58,1.5801,1.5798,1.58,59200000.0
2007-07-16 22:50:00,1.58,1.58,1.5797,1.5797,38500000.0
2007-07-16 22:51:00,1.5799,1.5799,1.5797,1.5797,46600000.0
2007-07-16 22:52:00,1.5797,1.5797,1.5795,1.5796,28500000.0
2007-07-16 22:53:00,1.5796,1.5796,1.5796,1.5796,1600000.0
2007-07-16 22:54:00,1.5795,1.58,1.5793,1.5796,100600000.0
2007-07-16 22:55:00,1.5796,1.5797,1.5796,1.5796,46100000.0
2007-07-16 22:56:00,1.5797,1.5797,1.5795,1.5795,53400000.0
2007-07-16 22:57:00,1.5795,1.5797,1.5795,1.5797,21500000.0
2007-07-16 22:58:00,1.5796,1.5797,1.5795,1.5795,25300000.0
2007-07-16 22:59:00,1.5796,1.5796,1.5793,1.5793,28000000.0
2007-07-16 23:00:00,1.5793,1.5795,1.579,1.579,17900000.0
2007-07-16 23:02:00,1.5795,1.5795,1.5792,1.5792,8900000.0
2007-07-16 23:03:00,1.5795,1.5795,1.579,1.579,18800000.0
2007-07-16 23:04:00,1.5793,1.5793,1.5793,1.5793,11300000.0
2007-07-16 23:05:00,1.5796,1.5796,1.5794,1.5794,11300000.0
2007-07-16 23:07:00,1.5792,1.5792,1.5792,1.5792,58500000.0
2007-07-16 23:08:00,1.5795,1.5795,1.5792,1.5794,58500000.0
2007-07-16 23:09:00,1.5795,1.5797,1.5794,1.5797,50600000.0
2007-07-16 23:10:00,1.5798,1.5798,1.5794,1.5797,29600000.0
2007-07-16 23:11:00,1.5796,1.5796,1.5795,1.5795,9700000.0
2007-07-16 23:12:00,1.5797,1.5798,1.5796,1.5798,34200000.0
2007-07-16 23:14:00,1.5798,1.5798,1.5798,1.5798,4800000.0
2007-07-16 23:15:00,1.5797,1.5798,1.5797,1.5797,15200000.0
2007-07-16 23:16:00,1.5798,1.5798,1.5797,1.5797,18400000.0
2007-07-16 23:17:00,1.5797,1.5797,1.5795,1.5797,22500000.0
2007-07-16 23:18:00,1.5796,1.5799,1.5796,1.5797,24100000.0
2007-07-16 23:19:00,1.5796,1.5797,1.5795,1.5795,29200000.0
2007-07-16 23:20:00,1.5796,1.5796,1.5795,1.5795,7200000.0
2007-07-16 23:21:00,1.5795,1.5797,1.5795,1.5795,16900000.0
2007-07-16 23:22:00,1.5796,1.5796,1.5796,1.5796,1600000.0
2007-07-16 23:23:00,1.5795,1.5796,1.5795,1.5796,3200000.0
2007-07-16 23:25:00,1.5796,1.5797,1.5794,1.5796,11800000.0
2007-07-16 23:26:00,1.5795,1.5797,1.5795,1.5797,12000000.0
2007-07-16 23:28:00,1.5796,1.5797,1.5796,1.5796,14300000.0
2007-07-16 23:29:00,1.5797,1.5798,1.5795,1.5797,40300000.0
2007-07-16 23:30:00,1.5795,1.5797,1.5795,1.5797,26900000.0
2007-07-16 23:31:00,1.5795,1.5795,1.5795,1.5795,15000000.0
2007-07-16 23:32:00,1.5795,1.5795,1.5795,1.5795,30000000.0
2007-07-16 23:33:00,1.5795,1.5795,1.5795,1.5795,7500000.0
2007-07-16 23:34:00,1.5797,1.5797,1.5795,1.5795,36400000.0
2007-07-16 23:35:00,1.5796,1.5796,1.5795,1.5795,27300000.0
2007-07-16 23:36:00,1.5797,1.5797,1.5796,1.5796,22700000.0
2007-07-16 23:38:00,1.5796,1.5797,1.5792,1.5794,195500000.0
2007-07-16 23:39:00,1.5797,1.5797,1.5794,1.5796,45400000.0
2007-07-16 23:40:00,1.5796,1.5797,1.5795,1.5795,56000000.0
2007-07-16 23:41:00,1.5796,1.5796,1.5795,1.5795,26900000.0
2007-07-16 23:42:00,1.5795,1.5796,1.5793,1.5795,110600000.0
2007-07-16 23:43:00,1.5795,1.5797,1.5785,1.5797,192800000.0
2007-07-16 23:44:00,1.5794,1.5798,1.57935,1.5797,85000000.0
2007-07-16 23:45:00,1.5797,1.5797,1.5794,1.5796,76900000.0
2007-07-16 23:47:00,1.5795,1.5796,1.5795,1.5796,13100000.0
2007-07-16 23:48:00,1.5795,1.5796,1.5795,1.5796,10500000.0
2007-07-16 23:49:00,1.5795,1.5796,1.5795,1.5796,22600000.0
2007-07-16 23:50:00,1.5795,1.5797,1.5795,1.5796,21200000.0
2007-07-16 23:51:00,1.5795,1.5796,1.5795,1.5796,26800000.0
2007-07-16 23:52:00,1.5795,1.5795,1.5795,1.5795,17000000.0
2007-07-16 23:53:00,1.5795,1.5799,1.5795,1.5795,113000000.0
2007-07-16 23:54:00,1.5795,1.5795,1.5795,1.5795,26000000.0
2007-07-16 23:55:00,1.5795,1.5795,1.5795,1.5795,4900000.0
2007-07-16 23:57:00,1.5793,1.5793,1.5793,1.5793,16300000.0
2007-07-16 23:58:00,1.5796,1.5797,1.5796,1.5796,16300000.0
2007-07-16 23:59:00,1.5797,1.5797,1.5795,1.5797,14600000.0
2007-07-17 00:00:00,1.5796,1.5798,1.5795,1.5797,44000000.0
2007-07-17 00:01:00,1.5797,1.5797,1.5795,1.5795,24500000.0
2007-07-17 00:02:00,1.5797,1.5797,1.5791,1.5792,99500002.0
2007-07-17 00:03:00,1.5792,1.5795,1.5792,1.5795,6500000.0
2007-07-17 00:04:00,1.5793,1.5793,1.5793,1.5793,9800000.0
2007-07-17 00:05:00,1.5791,1.5796,1.5791,1.5794,98900000.0
2007-07-17 00:06:00,1.5793,1.5794,1.5792,1.5793,26100000.0
2007-07-17 00:07:00,1.5794,1.5794,1.579,1.5791,70899999.0
2007-07-17 00:08:00,1.5791,1.5791,1.579,1.579,83000000.0
2007-07-17 00:09:00,1.5791,1.5791,1.579,1.5791,27000000.0
2007-07-17 00:10:00,1.5792,1.5792,1.5788,1.5788,47300000.0
2007-07-17 00:11:00,1.5788,1.5791,1.5788,1.5789,40900000.0
2007-07-17 00:12:00,1.5791,1.5791,1.5791,1.5791,51800000.0
2007-07-17 00:13:00,1.579,1.5792,1.5779,1.5792,127600000.0
2007-07-17 00:14:00,1.579,1.5793,1.57875,1.5791,120800000.0
2007-07-17 00:15:00,1.5791,1.5792,1.5791,1.5792,12200000.0
2007-07-17 00:17:00,1.5791,1.5792,1.579,1.5791,43100000.0
2007-07-17 00:18:00,1.5792,1.5792,1.5792,1.5792,1600000.0
2007-07-17 00:19:00,1.5791,1.5792,1.579,1.5792,33600000.0
2007-07-17 00:20:00,1.5792,1.5792,1.5791,1.5791,12200000.0
2007-07-17 00:21:00,1.5792,1.5792,1.5789,1.5792,32100000.0
2007-07-17 00:22:00,1.5791,1.5792,1.5791,1.5791,39200000.0
2007-07-17 00:23:00,1.5792,1.5792,1.5792,1.5792,4800000.0
2007-07-17 00:24:00,1.5792,1.5792,1.5792,1.5792,14400000.0
2007-07-17 00:25:00,1.5792,1.5793,1.579,1.5792,127000000.0
2007-07-17 00:26:00,1.5791,1.5792,1.5791,1.5792,10600000.0
2007-07-17 00:27:00,1.5792,1.5792,1.5792,1.5792,1600000.0
2007-07-17 00:28:00,1.5792,1.5795,1.5781,1.5794,220400001.0
2007-07-17 00:29:00,1.5794,1.5796,1.5792,1.5794,50700000.0
2007-07-17 00:30:00,1.5797,1.5797,1.57935,1.57935,142600000.0
2007-07-17 00:31:00,1.5796,1.5799,1.5795,1.5797,129500000.0
2007-07-17 00:32:00,1.5798,1.5799,1.5797,1.5798,89400000.0
2007-07-17 00:33:00,1.5796,1.5802,1.5796,1.5801,175900000.0
2007-07-17 00:34:00,1.5802,1.5803,1.5798,1.5798,138200000.0
2007-07-17 00:35:00,1.5798,1.5803,1.5798,1.58,124200000.0
2007-07-17 00:36:00,1.58,1.5801,1.58,1.5801,13800000.0
2007-07-17 00:37:00,1.5801,1.5803,1.5798,1.5801,198400000.0
2007-07-17 00:38:00,1.5804,1.5805,1.5803,1.5805,40200000.0
2007-07-17 00:39:00,1.5804,1.5805,1.5802,1.5805,45000000.0
2007-07-17 00:40:00,1.5804,1.5805,1.5802,1.5805,26000000.0
2007-07-17 00:41:00,1.5806,1.5807,1.5804,1.5805,81900000.0
2007-07-17 00:42:00,1.5804,1.5805,1.5803,1.5804,94800000.0
2007-07-17 00:43:00,1.5806,1.5806,1.5805,1.5805,42400000.0
2007-07-17 00:44:00,1.5805,1.5806,1.5802,1.5803,216300000.0
2007-07-17 00:45:00,1.5802,1.5805,1.5802,1.5804,81700000.0
2007-07-17 00:46:00,1.5805,1.5807,1.5803,1.5807,147500000.0
2007-07-17 00:47:00,1.5807,1.5807,1.5804,1.5806,59200000.0
2007-07-17 00:48:00,1.5807,1.5809,1.5807,1.5809,25400000.0
2007-07-17 00:49:00,1.5809,1.5809,1.5803,1.5806,171500001.0
2007-07-17 00:50:00,1.5805,1.5808,1.5804,1.5805,96100000.0
2007-07-17 00:51:00,1.5804,1.5807,1.5802,1.5803,108700000.0
2007-07-17 00:52:00,1.5803,1.5806,1.5801,1.5803,236300000.0
2007-07-17 00:53:00,1.5803,1.5805,1.5793,1.5805,234799999.0
2007-07-17 00:54:00,1.5805,1.5807,1.5803,1.5805,224600000.0
2007-07-17 00:55:00,1.5805,1.5809,1.5804,1.5809,205299999.0
2007-07-17 00:56:00,1.5806,1.5808,1.5805,1.5806,85200000.0
2007-07-17 00:57:00,1.5807,1.5807,1.5804,1.5807,56000000.0
2007-07-17 00:58:00,1.5806,1.5806,1.5804,1.5805,56000000.0
2007-07-17 00:59:00,1.5804,1.5804,1.5803,1.5803,13000000.0
2007-07-17 01:00:00,1.5803,1.5805,1.5803,1.5805,13000000.0
2007-07-17 01:01:00,1.5805,1.5805,1.5805,1.5805,81000000.0
2007-07-17 01:02:00,1.5805,1.5808,1.5805,1.5808,75100000.0
2007-07-17 01:03:00,1.5807,1.5808,1.5807,1.5807,23900000.0
2007-07-17 01:04:00,1.5807,1.5809,1.5807,1.5809,75600000.0
2007-07-17 01:05:00,1.5808,1.5808,1.5807,1.5808,54800000.0
2007-07-17 01:06:00,1.581,1.5812,1.5808,1.5811,252299998.0
2007-07-17 01:07:00,1.5811,1.5811,1.581,1.581,15300000.0
2007-07-17 01:08:00,1.5808,1.581,1.5808,1.5809,157300000.0
2007-07-17 01:09:00,1.5808,1.5809,1.5808,1.58085,64300000.0
2007-07-17 01:10:00,1.5809,1.581,1.5807,1.58095,211700000.0
2007-07-17 01:11:00,1.5809,1.5809,1.5809,1.5809,49600000.0
2007-07-17 01:12:00,1.5809,1.5809,1.5807,1.5809,31300000.0
2007-07-17 01:13:00,1.581,1.581,1.5807,1.5807,34000000.0
2007-07-17 01:14:00,1.5807,1.5809,1.5807,1.5808,48400000.0
2007-07-17 01:15:00,1.5808,1.5809,1.5803,1.5808,87900000.0
2007-07-17 01:16:00,1.5808,1.5808,1.58075,1.5808,41600000.0
2007-07-17 01:17:00,1.5805,1.5808,1.5805,1.5808,61000000.0
2007-07-17 01:18:00,1.5808,1.5808,1.5803,1.5807,63000000.0
2007-07-17 01:19:00,1.5808,1.5809,1.5808,1.5809,18400000.0
2007-07-17 01:20:00,1.5809,1.5809,1.5808,1.5808,35200000.0
2007-07-17 01:21:00,1.5808,1.5808,1.5806,1.58075,142300000.0
2007-07-17 01:22:00,1.5808,1.5809,1.5806,1.5806,118400000.0
2007-07-17 01:23:00,1.5806,1.581,1.5804,1.581,131900000.0
2007-07-17 01:24:00,1.581,1.5811,1.5808,1.581,133300000.0
2007-07-17 01:25:00,1.58105,1.5812,1.5809,1.5811,380100000.0
2007-07-17 01:26:00,1.5811,1.5813,1.581,1.5812,116300000.0
2007-07-17 01:27:00,1.581,1.5816,1.581,1.5813,214500000.0
2007-07-17 01:28:00,1.5815,1.5817,1.5815,1.5815,89600000.0
2007-07-17 01:29:00,1.5815,1.5815,1.5812,1.5814,146800000.0
2007-07-17 01:30:00,1.58135,1.58135,1.581,1.5813,105400001.0
2007-07-17 01:31:00,1.58125,1.58125,1.58115,1.5812,73800000.0
2007-07-17 01:32:00,1.5812,1.5812,1.581,1.58105,96600000.0
2007-07-17 01:33:00,1.5811,1.5814,1.5811,1.5813,110000001.0
2007-07-17 01:34:00,1.5813,1.5813,1.581,1.581,37199999.0
2007-07-17 01:35:00,1.581,1.5813,1.581,1.5813,57600001.0
2007-07-17 01:36:00,1.5813,1.5813,1.5811,1.5811,191100003.0
2007-07-17 01:37:00,1.5811,1.5811,1.5809,1.581,63200002.0
2007-07-17 01:38:00,1.581,1.581,1.5805,1.58065,107700000.0
2007-07-17 01:39:00,1.5807,1.5807,1.5805,1.5807,51000000.0
2007-07-17 01:40:00,1.5807,1.5807,1.5805,1.5805,58300000.0
2007-07-17 01:41:00,1.5805,1.5808,1.5805,1.5808,294700001.0
2007-07-17 01:42:00,1.5808,1.5809,1.5807,1.5808,151800000.0
2007-07-17 01:43:00,1.5808,1.5809,1.5805,1.5805,117800001.0
2007-07-17 01:44:00,1.5807,1.581,1.5806,1.5806,239700000.0
2007-07-17 01:45:00,1.5807,1.5807,1.5801,1.5803,196200000.0
2007-07-17 01:46:00,1.5802,1.5805,1.58,1.5803,250100000.0
2007-07-17 01:47:00,1.5802,1.5802,1.5796,1.5798,442800000.0
2007-07-17 01:48:00,1.5798,1.5798,1.5797,1.5797,93200000.0
2007-07-17 01:49:00,1.5797,1.5798,1.5797,1.5798,89300001.0
2007-07-17 01:50:00,1.5798,1.58,1.5795,1.5799,170099998.0
2007-07-17 01:51:00,1.58,1.58,1.5798,1.5798,79300000.0
2007-07-17 01:52:00,1.5799,1.5799,1.5791,1.5793,337099997.0
2007-07-17 01:53:00,1.5794,1.5795,1.5791,1.5793,269699998.0
2007-07-17 01:54:00,1.5795,1.5795,1.5789,1.57915,311200000.0
2007-07-17 01:55:00,1.5793,1.5793,1.579,1.579,55100001.0
2007-07-17 01:56:00,1.5791,1.5792,1.5787,1.5789,159100000.0
2007-07-17 01:57:00,1.5789,1.5789,1.57845,1.57855,320100003.0
2007-07-17 01:58:00,1.5786,1.5787,1.5783,1.5786,243899997.0
2007-07-17 01:59:00,1.57865,1.5788,1.5783,1.5788,202199999.0
2007-07-17 02:00:00,1.5789,1.5791,1.5786,1.579,307800000.0
2007-07-17 02:01:00,1.5789,1.5789,1.5787,1.5788,206499997.0
2007-07-17 02:02:00,1.5788,1.5789,1.5787,1.5788,203600001.0
2007-07-17 02:03:00,1.5788,1.5788,1.5788,1.5788,70500000.0
2007-07-17 02:04:00,1.5788,1.5788,1.5785,1.5786,186600001.0
2007-07-17 02:05:00,1.5786,1.5786,1.5783,1.57855,237600000.0
2007-07-17 02:06:00,1.5787,1.5787,1.5786,1.5787,54400000.0
2007-07-17 02:07:00,1.5787,1.5787,1.5784,1.5786,230800000.0
2007-07-17 02:08:00,1.5786,1.5786,1.5786,1.5786,98100000.0
2007-07-17 02:09:00,1.5786,1.5786,1.57855,1.5786,140200000.0
2007-07-17 02:10:00,1.57855,1.5786,1.5784,1.5784,368399999.0
2007-07-17 02:11:00,1.5786,1.579,1.5785,1.5789,366800004.0
2007-07-17 02:12:00,1.5789,1.5789,1.5779,1.5788,97600000.0
2007-07-17 02:13:00,1.5788,1.5789,1.5788,1.5789,23400000.0
2007-07-17 02:14:00,1.5788,1.57885,1.5785,1.57865,111100000.0
2007-07-17 02:15:00,1.57865,1.5787,1.5785,1.5787,160000000.0
2007-07-17 02:16:00,1.5787,1.5788,1.5787,1.5788,30600000.0
2007-07-17 02:17:00,1.5788,1.5788,1.5788,1.5788,21600000.0
2007-07-17 02:18:00,1.5788,1.5789,1.5783,1.5788,102900000.0
2007-07-17 02:19:00,1.5788,1.5788,1.57875,1.5788,44000000.0
2007-07-17 02:20:00,1.5785,1.5789,1.5785,1.5788,47100000.0
2007-07-17 02:21:00,1.5786,1.579,1.5785,1.579,290599996.0
2007-07-17 02:22:00,1.579,1.579,1.5789,1.579,59200000.0
2007-07-17 02:23:00,1.5789,1.5791,1.5789,1.579,54400000.0
2007-07-17 02:24:00,1.5791,1.5791,1.5788,1.579,69600000.0
2007-07-17 02:25:00,1.5789,1.5791,1.5789,1.579,53900000.0
2007-07-17 02:26:00,1.5791,1.57925,1.579,1.579,92800000.0
2007-07-17 02:27:00,1.5793,1.57985,1.579,1.5797,401600002.0
2007-07-17 02:28:00,1.5796,1.5799,1.5796,1.5797,235700005.0
2007-07-17 02:29:00,1.5797,1.5798,1.5797,1.5797,46600001.0
2007-07-17 02:30:00,1.5797,1.5797,1.5792,1.5792,183699997.0
2007-07-17 02:31:00,1.5793,1.5794,1.5789,1.57915,387299999.0
2007-07-17 02:32:00,1.5792,1.5792,1.579,1.579,232700009.0
2007-07-17 02:33:00,1.5791,1.5792,1.579,1.5791,213900002.0
2007-07-17 02:34:00,1.5792,1.5792,1.579,1.579,246300006.0
2007-07-17 02:35:00,1.57915,1.5793,1.57915,1.5792,82500000.0
2007-07-17 02:36:00,1.5791,1.5793,1.5791,1.5793,79700001.0
2007-07-17 02:37:00,1.5793,1.5796,1.5792,1.5795,231000000.0
2007-07-17 02:38:00,1.5795,1.5795,1.5794,1.5794,108400002.0
2007-07-17 02:39:00,1.5795,1.5801,1.5794,1.58,370900001.0
2007-07-17 02:40:00,1.58,1.5807,1.5799,1.5804,480800000.0
2007-07-17 02:41:00,1.5807,1.5807,1.5801,1.5803,225500000.0
2007-07-17 02:42:00,1.5801,1.5806,1.5799,1.5804,266800002.0
2007-07-17 02:43:00,1.5804,1.5808,1.5803,1.58045,285700003.0
2007-07-17 02:44:00,1.58045,1.5807,1.5803,1.5806,256800000.0
2007-07-17 02:45:00,1.5806,1.5809,1.5804,1.5809,380600001.0
2007-07-17 02:46:00,1.5808,1.581,1.5808,1.5808,21600000.0
2007-07-17 02:47:00,1.5808,1.5808,1.5806,1.5806,53400000.0
2007-07-17 02:48:00,1.5806,1.581,1.5806,1.5807,239000002.0
2007-07-17 02:49:00,1.5808,1.5808,1.5803,1.5803,116300000.0
2007-07-17 02:50:00,1.5803,1.5803,1.5799,1.5803,84400000.0
2007-07-17 02:51:00,1.5803,1.5803,1.58025,1.5803,12700000.0
2007-07-17 02:52:00,1.5803,1.5804,1.58,1.5804,202000004.0
2007-07-17 02:53:00,1.5803,1.5805,1.5803,1.5805,179600002.0
2007-07-17 02:54:00,1.5805,1.5809,1.5804,1.5806,477300000.0
2007-07-17 02:55:00,1.5806,1.5806,1.5796,1.5802,468200000.0
2007-07-17 02:56:00,1.5802,1.5802,1.5797,1.58,283000004.0
2007-07-17 02:57:00,1.5799,1.5801,1.5799,1.5801,149199999.0
2007-07-17 02:58:00,1.5799,1.5803,1.5799,1.5801,240400000.0
2007-07-17 02:59:00,1.5801,1.5802,1.58,1.5801,125100001.0
2007-07-17 03:00:00,1.58015,1.5802,1.5798,1.58,179800000.0
2007-07-17 03:01:00,1.57995,1.58,1.5798,1.5799,261900000.0
2007-07-17 03:02:00,1.5799,1.5801,1.5797,1.58,380600004.0
2007-07-17 03:03:00,1.58,1.58,1.5797,1.5798,310000001.0
2007-07-17 03:04:00,1.5798,1.58,1.5798,1.5799,202800002.0
2007-07-17 03:05:00,1.5799,1.5799,1.5797,1.5798,87699999.0
2007-07-17 03:06:00,1.5798,1.5801,1.5797,1.58,506000014.0
2007-07-17 03:07:00,1.58,1.5801,1.5798,1.58,85000000.0
2007-07-17 03:08:00,1.58,1.58,1.5798,1.5798,76000000.0
2007-07-17 03:09:00,1.5798,1.57995,1.5797,1.5797,146500000.0
2007-07-17 03:10:00,1.5797,1.5799,1.5797,1.5798,157600000.0
2007-07-17 03:11:00,1.5798,1.5799,1.5798,1.5798,89600000.0
2007-07-17 03:12:00,1.5798,1.58,1.5797,1.5798,161500001.0
2007-07-17 03:13:00,1.5798,1.5799,1.5796,1.57975,143000000.0
2007-07-17 03:14:00,1.57975,1.5798,1.5795,1.5798,89100000.0
2007-07-17 03:15:00,1.5798,1.58,1.5798,1.58,61600000.0
2007-07-17 03:16:00,1.58,1.58,1.58,1.58,2400000.0
2007-07-17 03:17:00,1.58,1.58,1.58,1.58,14400000.0
2007-07-17 03:18:00,1.58,1.58,1.57995,1.58,20800000.0
2007-07-17 03:19:00,1.5799,1.5801,1.57975,1.5798,196800001.0
2007-07-17 03:20:00,1.57975,1.57975,1.5785,1.5792,517000000.0
2007-07-17 03:21:00,1.5792,1.5795,1.5792,1.5795,264200000.0
2007-07-17 03:22:00,1.5795,1.5795,1.5791,1.5791,51400000.0
2007-07-17 03:23:00,1.5791,1.5793,1.5787,1.5792,180800000.0
2007-07-17 03:24:00,1.57925,1.5794,1.5792,1.57935,239400001.0
2007-07-17 03:25:00,1.5793,1.5793,1.5792,1.5792,120600000.0
2007-07-17 03:26:00,1.57925,1.5794,1.5792,1.5794,83600000.0
2007-07-17 03:27:00,1.57935,1.5794,1.579,1.5791,205300000.0
2007-07-17 03:28:00,1.5792,1.5792,1.5789,1.5791,220800000.0
2007-07-17 03:29:00,1.5791,1.5792,1.5789,1.579,239099999.0
2007-07-17 03:30:00,1.5791,1.5792,1.5786,1.579,209100001.0
2007-07-17 03:31:00,1.579,1.5793,1.5788,1.5792,188200000.0
2007-07-17 03:32:00,1.579,1.5792,1.579,1.5792,83700000.0
2007-07-17 03:33:00,1.5792,1.5794,1.579,1.5794,196200000.0
2007-07-17 03:34:00,1.57935,1.5794,1.5793,1.5794,36300000.0
2007-07-17 03:35:00,1.5794,1.5794,1.57925,1.5793,86600002.0
2007-07-17 03:36:00,1.5793,1.5793,1.5789,1.579,83200000.0
2007-07-17 03:37:00,1.5792,1.5792,1.5788,1.5789,247800000.0
2007-07-17 03:38:00,1.5789,1.5791,1.5787,1.5788,372900003.0
2007-07-17 03:39:00,1.5789,1.579,1.5788,1.5789,97200000.0
2007-07-17 03:40:00,1.5789,1.579,1.5783,1.5785,328400000.0
2007-07-17 03:41:00,1.5788,1.5789,1.5785,1.57855,266900002.0
2007-07-17 03:42:00,1.57855,1.5787,1.5785,1.5787,166000000.0
2007-07-17 03:43:00,1.5785,1.5788,1.5785,1.5788,60500000.0
2007-07-17 03:44:00,1.5788,1.579,1.5786,1.5786,234299999.0
2007-07-17 03:45:00,1.57855,1.5786,1.5781,1.57815,244200000.0
2007-07-17 03:46:00,1.5782,1.5786,1.5781,1.5786,175100000.0
2007-07-17 03:47:00,1.5786,1.5788,1.5785,1.5788,146400000.0
2007-07-17 03:48:00,1.5788,1.5788,1.5788,1.5788,40900000.0
2007-07-17 03:49:00,1.5787,1.57885,1.5787,1.5788,55900001.0
2007-07-17 03:50:00,1.5788,1.5788,1.5785,1.5787,76999999.0
2007-07-17 03:51:00,1.5787,1.5787,1.5786,1.5786,5600000.0
2007-07-17 03:52:00,1.5787,1.5788,1.5786,1.5788,169600001.0
2007-07-17 03:53:00,1.5788,1.5789,1.5788,1.57885,80800000.0
2007-07-17 03:54:00,1.57885,1.579,1.5788,1.5789,103800000.0
2007-07-17 03:55:00,1.5789,1.579,1.5788,1.5788,68499999.0
2007-07-17 03:56:00,1.5791,1.5792,1.5788,1.5792,67800000.0
2007-07-17 03:57:00,1.5792,1.5792,1.5791,1.57915,77600000.0
2007-07-17 03:58:00,1.57915,1.5794,1.5789,1.57925,112600000.0
2007-07-17 03:59:00,1.5793,1.5794,1.5791,1.5794,225500001.0
2007-07-17 04:00:00,1.5794,1.5795,1.5793,1.57945,246600002.0
2007-07-17 04:01:00,1.5794,1.5795,1.5793,1.5793,72500000.0
2007-07-17 04:02:00,1.5794,1.5794,1.5793,1.5793,113700000.0
2007-07-17 04:03:00,1.5794,1.5794,1.5793,1.5793,20200000.0
2007-07-17 04:05:00,1.5793,1.5793,1.5793,1.5793,111200000.0
2007-07-17 04:06:00,1.5793,1.5794,1.5792,1.5792,219700001.0
2007-07-17 04:07:00,1.5793,1.5794,1.5792,1.5794,118400001.0
2007-07-17 04:08:00,1.5794,1.5794,1.5792,1.5793,202800001.0
2007-07-17 04:09:00,1.5793,1.5794,1.5793,1.5793,106600000.0
2007-07-17 04:10:00,1.5793,1.5793,1.5793,1.5793,55100000.0
2007-07-17 04:11:00,1.5793,1.5793,1.5792,1.5793,113500000.0
2007-07-17 04:12:00,1.5792,1.5793,1.5792,1.5793,86000000.0
2007-07-17 04:13:00,1.5793,1.5793,1.5789,1.579,82300000.0
2007-07-17 04:14:00,1.579,1.5791,1.5789,1.5789,73700000.0
2007-07-17 04:15:00,1.579,1.5791,1.57895,1.5791,48000000.0
2007-07-17 04:16:00,1.579,1.5791,1.5789,1.579,190800000.0
2007-07-17 04:17:00,1.579,1.5791,1.579,1.579,36000000.0
2007-07-17 04:18:00,1.579,1.5791,1.5789,1.579,165600000.0
2007-07-17 04:19:00,1.579,1.579,1.5788,1.5788,87200000.0
2007-07-17 04:20:00,1.5788,1.5792,1.5788,1.57905,204700000.0
2007-07-17 04:21:00,1.57905,1.57905,1.5788,1.5788,72900000.0
2007-07-17 04:22:00,1.5788,1.5788,1.5786,1.5788,78500000.0
2007-07-17 04:23:00,1.5786,1.5788,1.5786,1.5787,112200000.0
2007-07-17 04:24:00,1.5788,1.5789,1.5786,1.5786,50400000.0
2007-07-17 04:25:00,1.57885,1.579,1.5787,1.579,119400000.0
2007-07-17 04:26:00,1.57895,1.579,1.5788,1.5788,167900000.0
2007-07-17 04:27:00,1.5788,1.5789,1.5787,1.5787,160000000.0
2007-07-17 04:28:00,1.5787,1.5787,1.5786,1.5787,32900000.0
2007-07-17 04:29:00,1.5787,1.5787,1.5783,1.5786,134200000.0
2007-07-17 04:30:00,1.5786,1.5786,1.578,1.5784,299600000.0
2007-07-17 04:31:00,1.5783,1.5786,1.5782,1.5783,590100000.0
2007-07-17 04:32:00,1.5783,1.5787,1.5783,1.5785,190700000.0
2007-07-17 04:33:00,1.5784,1.5786,1.5775,1.5778,660899998.0
2007-07-17 04:34:00,1.5778,1.5778,1.5773,1.5774,339100000.0
2007-07-17 04:35:00,1.5775,1.5779,1.5772,1.5779,300800002.0
2007-07-17 04:36:00,1.5779,1.5779,1.5774,1.5778,361600000.0
2007-07-17 04:37:00,1.5779,1.5779,1.5776,1.5776,149100002.0
2007-07-17 04:38:00,1.5777,1.57785,1.5773,1.5777,231399998.0
2007-07-17 04:39:00,1.5777,1.57795,1.5774,1.57785,262300000.0
2007-07-17 04:40:00,1.5779,1.5779,1.5777,1.5779,258500000.0
2007-07-17 04:41:00,1.5779,1.578,1.5777,1.5778,210499999.0
2007-07-17 04:42:00,1.57785,1.5779,1.5778,1.5779,143200000.0
2007-07-17 04:43:00,1.5779,1.5779,1.5779,1.5779,4800000.0
2007-07-17 04:44:00,1.5779,1.5779,1.5775,1.5775,125700000.0
2007-07-17 04:45:00,1.5778,1.57785,1.5775,1.57785,136300000.0
2007-07-17 04:46:00,1.5778,1.57785,1.5773,1.57765,204799999.0
2007-07-17 04:47:00,1.5777,1.5779,1.5777,1.5778,77600000.0
2007-07-17 04:48:00,1.5778,1.5778,1.5778,1.5778,64800000.0
2007-07-17 04:49:00,1.5779,1.5779,1.5778,1.5779,9600000.0
2007-07-17 04:50:00,1.5778,1.5778,1.5775,1.5778,41900000.0
2007-07-17 04:51:00,1.5778,1.5778,1.5778,1.5778,44000000.0
2007-07-17 04:52:00,1.57775,1.5778,1.5777,1.5778,175200000.0
2007-07-17 04:53:00,1.5778,1.5782,1.5775,1.5778,379099995.0
2007-07-17 04:54:00,1.578,1.5781,1.5778,1.578,83899999.0
2007-07-17 04:55:00,1.5778,1.5778,1.5778,1.5778,13900000.0
2007-07-17 04:56:00,1.578,1.5781,1.5778,1.5781,140499999.0
2007-07-17 04:57:00,1.5781,1.5781,1.5781,1.5781,3200000.0
2007-07-17 04:58:00,1.5781,1.5783,1.5779,1.578,189800000.0
2007-07-17 04:59:00,1.5781,1.5783,1.5778,1.5781,138700000.0
2007-07-17 05:00:00,1.5781,1.5781,1.5781,1.5781,8800000.0
2007-07-17 05:01:00,1.5781,1.5782,1.578,1.5782,102199999.0
2007-07-17 05:02:00,1.57815,1.5782,1.5779,1.5781,53000000.0
2007-07-17 05:03:00,1.5781,1.5781,1.5778,1.578,170400000.0
2007-07-17 05:04:00,1.57795,1.5781,1.5776,1.5781,114900000.0
2007-07-17 05:05:00,1.57805,1.5781,1.5778,1.578,173499999.0
2007-07-17 05:06:00,1.578,1.578,1.5777,1.578,207300000.0
2007-07-17 05:07:00,1.578,1.5781,1.5777,1.57795,104400000.0
2007-07-17 05:08:00,1.5779,1.5782,1.5779,1.5782,175800000.0
2007-07-17 05:09:00,1.5782,1.5784,1.5779,1.5784,348400001.0
2007-07-17 05:10:00,1.5784,1.5784,1.5783,1.5784,346600010.0
2007-07-17 05:11:00,1.5784,1.5784,1.5783,1.5783,33600000.0
2007-07-17 05:12:00,1.57825,1.57825,1.5782,1.57825,64400000.0
2007-07-17 05:13:00,1.5783,1.5784,1.5781,1.5781,191300000.0
2007-07-17 05:14:00,1.57835,1.5785,1.5781,1.5782,97999999.0
2007-07-17 05:15:00,1.5782,1.5783,1.5782,1.5783,60600000.0
2007-07-17 05:16:00,1.5783,1.5783,1.5782,1.57825,42200000.0
2007-07-17 05:17:00,1.5781,1.5784,1.5781,1.5782,138000000.0
2007-07-17 05:19:00,1.5783,1.5783,1.5783,1.5783,24800000.0
2007-07-17 05:20:00,1.5783,1.5784,1.5783,1.5783,50600000.0
2007-07-17 05:21:00,1.5781,1.5783,1.5781,1.5783,17300000.0
2007-07-17 05:22:00,1.5783,1.5783,1.5783,1.5783,23200000.0
2007-07-17 05:23:00,1.5783,1.5783,1.5779,1.5781,135700000.0
2007-07-17 05:24:00,1.5781,1.5781,1.5774,1.5776,185799999.0
2007-07-17 05:25:00,1.5777,1.5777,1.5775,1.5775,194699999.0
2007-07-17 05:26:00,1.5775,1.5777,1.5771,1.57735,196299997.0
2007-07-17 05:27:00,1.5773,1.5776,1.5771,1.5776,238999996.0
2007-07-17 05:28:00,1.5776,1.5776,1.5775,1.5775,158400000.0
2007-07-17 05:29:00,1.5775,1.5775,1.5772,1.5774,96600000.0
2007-07-17 05:30:00,1.5775,1.5776,1.5772,1.5772,122500000.0
2007-07-17 05:31:00,1.5775,1.5775,1.5772,1.5775,47400000.0
2007-07-17 05:32:00,1.5775,1.5775,1.5773,1.57745,61100000.0
2007-07-17 05:33:00,1.5775,1.5776,1.5774,1.5775,107700000.0
2007-07-17 05:34:00,1.5775,1.5776,1.5774,1.5774,81000000.0
2007-07-17 05:35:00,1.5774,1.5774,1.577,1.5772,189499999.0
2007-07-17 05:36:00,1.57715,1.57715,1.57715,1.57715,4800000.0
2007-07-17 05:37:00,1.5772,1.5773,1.577,1.5772,143599996.0
2007-07-17 05:38:00,1.5772,1.5772,1.5765,1.57705,419100001.0
2007-07-17 05:39:00,1.5771,1.5771,1.5767,1.5769,196000000.0
2007-07-17 05:40:00,1.5769,1.5772,1.5767,1.5769,277199999.0
2007-07-17 05:41:00,1.5769,1.5774,1.5766,1.5773,304900000.0
2007-07-17 05:42:00,1.57735,1.5775,1.5771,1.57725,358699996.0
2007-07-17 05:43:00,1.5773,1.5773,1.5772,1.5772,79200000.0
2007-07-17 05:44:00,1.5772,1.5773,1.5772,1.5773,52800000.0
2007-07-17 05:45:00,1.5774,1.5775,1.5772,1.5775,152699999.0
2007-07-17 05:46:00,1.57755,1.57775,1.5774,1.5776,218800000.0
2007-07-17 05:47:00,1.5776,1.5779,1.5773,1.57785,380499994.0
2007-07-17 05:48:00,1.5778,1.578,1.5775,1.5778,632000000.0
2007-07-17 05:49:00,1.5778,1.5778,1.5775,1.5776,259000000.0
2007-07-17 05:50:00,1.57765,1.5779,1.5774,1.5777,476399996.0
2007-07-17 05:51:00,1.5778,1.578,1.5777,1.57775,188500000.0
2007-07-17 05:52:00,1.5778,1.5779,1.5776,1.5777,326399995.0
2007-07-17 05:53:00,1.5779,1.5779,1.5777,1.5777,136000000.0
2007-07-17 05:54:00,1.5777,1.5777,1.5775,1.5775,79000000.0
2007-07-17 05:55:00,1.5776,1.5777,1.5773,1.5773,169000000.0
2007-07-17 05:56:00,1.5776,1.5776,1.5773,1.5775,62700000.0
2007-07-17 05:57:00,1.5775,1.5775,1.5774,1.5775,38900000.0
2007-07-17 05:58:00,1.57745,1.5775,1.5771,1.5775,333800000.0
2007-07-17 05:59:00,1.5776,1.5776,1.5773,1.5775,89700000.0
2007-07-17 06:00:00,1.5775,1.5775,1.5774,1.5775,88800000.0
2007-07-17 06:01:00,1.5775,1.5776,1.5771,1.5776,150600000.0
2007-07-17 06:02:00,1.5776,1.5776,1.5775,1.5775,19500000.0
2007-07-17 06:03:00,1.57755,1.5776,1.5775,1.57755,55300000.0
2007-07-17 06:04:00,1.5776,1.5778,1.5774,1.57765,362000000.0
2007-07-17 06:05:00,1.5777,1.5778,1.5773,1.5775,309600000.0
2007-07-17 06:06:00,1.5775,1.5776,1.5773,1.5776,148600000.0
2007-07-17 06:07:00,1.5776,1.5776,1.5775,1.5775,79800000.0
2007-07-17 06:08:00,1.5775,1.5778,1.5775,1.5775,121800000.0
2007-07-17 06:09:00,1.5775,1.5775,1.5773,1.5775,94300000.0
2007-07-17 06:10:00,1.5775,1.5775,1.5775,1.5775,48800000.0
2007-07-17 06:11:00,1.5775,1.5775,1.5774,1.5775,46400000.0
2007-07-17 06:12:00,1.57745,1.5776,1.5774,1.5776,35200000.0
2007-07-17 06:13:00,1.5776,1.5776,1.5776,1.5776,2400000.0
2007-07-17 06:14:00,1.5776,1.57765,1.5774,1.5776,33300000.0
2007-07-17 06:15:00,1.57765,1.57775,1.57765,1.5777,73600000.0
2007-07-17 06:16:00,1.5775,1.5778,1.5775,1.57775,184899998.0
2007-07-17 06:17:00,1.5777,1.57775,1.5775,1.5777,89000000.0
2007-07-17 06:18:00,1.5775,1.5777,1.5775,1.5777,12900000.0
2007-07-17 06:19:00,1.5777,1.57775,1.57765,1.5777,52000000.0
2007-07-17 06:20:00,1.5777,1.5777,1.5775,1.5777,58800000.0
2007-07-17 06:21:00,1.5777,1.5777,1.5777,1.5777,40400000.0
2007-07-17 06:23:00,1.5777,1.5778,1.5777,1.57775,204600000.0
2007-07-17 06:24:00,1.57775,1.5779,1.5776,1.5778,154600000.0
2007-07-17 06:25:00,1.5778,1.5779,1.5777,1.5778,99200000.0
2007-07-17 06:26:00,1.5778,1.5778,1.57775,1.5778,51000000.0
2007-07-17 06:27:00,1.57775,1.57775,1.5775,1.5777,179299999.0
2007-07-17 06:28:00,1.5777,1.5778,1.5777,1.5778,97000000.0
2007-07-17 06:29:00,1.5778,1.5778,1.5775,1.5777,260799994.0
2007-07-17 06:30:00,1.5777,1.5777,1.5774,1.5776,179399998.0
2007-07-17 06:31:00,1.5774,1.5777,1.5774,1.5777,208000000.0
2007-07-17 06:32:00,1.5777,1.5777,1.5772,1.5772,82100000.0
2007-07-17 06:33:00,1.5776,1.5776,1.5774,1.5774,36100000.0
2007-07-17 06:34:00,1.5774,1.5777,1.5774,1.5777,21400000.0
2007-07-17 06:35:00,1.5777,1.5777,1.5774,1.5774,44400000.0
2007-07-17 06:36:00,1.5777,1.5777,1.5774,1.5777,161900000.0
2007-07-17 06:37:00,1.5777,1.5777,1.5777,1.5777,46800000.0
2007-07-17 06:38:00,1.5777,1.5777,1.5777,1.5777,36900000.0
2007-07-17 06:39:00,1.5777,1.5777,1.5777,1.5777,800000.0
2007-07-17 06:40:00,1.5776,1.578,1.5776,1.5779,129100000.0
2007-07-17 06:41:00,1.5779,1.5779,1.5777,1.5777,24300000.0
2007-07-17 06:42:00,1.5778,1.5778,1.5778,1.5778,5600000.0
2007-07-17 06:43:00,1.5778,1.5779,1.5776,1.5776,91300000.0
2007-07-17 06:44:00,1.5776,1.5777,1.5774,1.5777,135800003.0
2007-07-17 06:45:00,1.5777,1.5778,1.5777,1.5777,36000000.0
2007-07-17 06:46:00,1.5777,1.5777,1.5776,1.5777,36800000.0
2007-07-17 06:47:00,1.5777,1.5778,1.5776,1.5778,101999996.0
2007-07-17 06:48:00,1.5778,1.5778,1.5776,1.5777,110599999.0
2007-07-17 06:49:00,1.5777,1.5779,1.5776,1.5778,154600000.0
2007-07-17 06:50:00,1.5778,1.5779,1.5775,1.57785,146600000.0
2007-07-17 06:51:00,1.5779,1.5779,1.5776,1.5777,107100000.0
2007-07-17 06:52:00,1.5777,1.5777,1.5775,1.5775,122200000.0
2007-07-17 06:53:00,1.5776,1.5776,1.5772,1.5776,47400001.0
2007-07-17 06:54:00,1.5776,1.5776,1.5776,1.5776,11200000.0
2007-07-17 06:55:00,1.5773,1.5776,1.5773,1.5776,28800000.0
2007-07-17 06:56:00,1.5776,1.5777,1.5775,1.5777,76800000.0
2007-07-17 06:57:00,1.5777,1.5778,1.5777,1.5777,60800000.0
2007-07-17 06:58:00,1.5777,1.5778,1.5776,1.5778,68500000.0
2007-07-17 06:59:00,1.5779,1.5779,1.5774,1.5778,126300000.0
2007-07-17 07:00:00,1.5779,1.5782,1.5778,1.5782,175000002.0
2007-07-17 07:01:00,1.5782,1.5782,1.5779,1.5779,124400000.0
2007-07-17 07:02:00,1.5779,1.5781,1.5778,1.5781,102800000.0
2007-07-17 07:03:00,1.57805,1.5782,1.578,1.5782,125300000.0
2007-07-17 07:04:00,1.5782,1.5783,1.578,1.5783,54700000.0
2007-07-17 07:05:00,1.5782,1.5782,1.5777,1.5778,168800000.0
2007-07-17 07:06:00,1.5777,1.5779,1.5777,1.5779,111300000.0
2007-07-17 07:07:00,1.5779,1.5781,1.5777,1.5781,114800000.0
2007-07-17 07:08:00,1.5782,1.5782,1.578,1.5781,83300000.0
2007-07-17 07:09:00,1.5778,1.5781,1.5778,1.578,97800000.0
2007-07-17 07:10:00,1.5779,1.578,1.5778,1.5779,99800000.0
2007-07-17 07:11:00,1.5779,1.5779,1.5778,1.5778,64800000.0
2007-07-17 07:12:00,1.5777,1.5779,1.5768,1.5778,237200000.0
2007-07-17 07:13:00,1.5776,1.5782,1.5776,1.5782,86700000.0
2007-07-17 07:14:00,1.5782,1.5786,1.5781,1.5785,138900000.0
2007-07-17 07:15:00,1.5785,1.5786,1.5782,1.5782,62999999.0
2007-07-17 07:16:00,1.5783,1.5785,1.5781,1.5782,139100000.0
2007-07-17 07:17:00,1.5781,1.5782,1.5781,1.5782,157000000.0
2007-07-17 07:18:00,1.57815,1.5783,1.5779,1.5782,177199999.0
2007-07-17 07:19:00,1.5781,1.5781,1.5774,1.5775,149400000.0
2007-07-17 07:20:00,1.57755,1.5777,1.5774,1.5774,316499995.0
2007-07-17 07:21:00,1.5775,1.5776,1.5773,1.5776,206599997.0
2007-07-17 07:22:00,1.5776,1.5778,1.5775,1.5778,167099999.0
2007-07-17 07:23:00,1.5778,1.5778,1.5776,1.5777,101500000.0
2007-07-17 07:24:00,1.5776,1.5778,1.5775,1.5775,137100000.0
2007-07-17 07:25:00,1.5775,1.5779,1.5775,1.5778,183099999.0
2007-07-17 07:26:00,1.5779,1.578,1.5777,1.5779,553499992.0
2007-07-17 07:27:00,1.5779,1.5781,1.5779,1.5781,154999998.0
2007-07-17 07:28:00,1.5781,1.5782,1.5779,1.578,334499997.0
2007-07-17 07:29:00,1.5779,1.5781,1.5779,1.578,140000000.0
2007-07-17 07:30:00,1.578,1.578,1.5779,1.5779,131500000.0
2007-07-17 07:31:00,1.5778,1.5778,1.5777,1.5777,45800000.0
2007-07-17 07:32:00,1.5778,1.5778,1.5777,1.5778,80400000.0
2007-07-17 07:33:00,1.5778,1.5778,1.5777,1.5778,146200000.0
2007-07-17 07:34:00,1.5778,1.5778,1.5777,1.5777,70000000.0
2007-07-17 07:35:00,1.5778,1.5778,1.5776,1.5776,151499998.0
2007-07-17 07:36:00,1.5777,1.5778,1.5777,1.5778,142500000.0
2007-07-17 07:37:00,1.5778,1.5778,1.5776,1.5777,212000000.0
2007-07-17 07:38:00,1.5777,1.5777,1.5777,1.5777,23200000.0
2007-07-17 07:39:00,1.5777,1.5777,1.5777,1.5777,48000000.0
2007-07-17 07:40:00,1.5777,1.5779,1.5777,1.5778,221299999.0
2007-07-17 07:41:00,1.5778,1.5778,1.5777,1.5777,53200000.0
2007-07-17 07:42:00,1.5777,1.5777,1.5776,1.5777,47500000.0
2007-07-17 07:43:00,1.5776,1.5778,1.5776,1.57765,190199998.0
2007-07-17 07:44:00,1.5777,1.5778,1.5776,1.5778,60500001.0
2007-07-17 07:45:00,1.5777,1.5777,1.5777,1.5777,19200000.0
2007-07-17 07:46:00,1.5777,1.5778,1.5777,1.5778,24800000.0
2007-07-17 07:47:00,1.5778,1.57785,1.5778,1.5778,99100000.0
2007-07-17 07:49:00,1.57775,1.5778,1.5776,1.5777,128500000.0
2007-07-17 07:50:00,1.5777,1.5778,1.5776,1.5777,170200001.0
2007-07-17 07:51:00,1.5777,1.5777,1.5776,1.5776,109600001.0
2007-07-17 07:52:00,1.5776,1.5777,1.57745,1.5776,365700000.0
2007-07-17 07:53:00,1.5775,1.5775,1.57735,1.5774,274200000.0
2007-07-17 07:54:00,1.5774,1.5775,1.5773,1.5774,265100000.0
2007-07-17 07:55:00,1.5775,1.5775,1.5773,1.57735,121800000.0
2007-07-17 07:56:00,1.5774,1.5774,1.5773,1.5774,233600001.0
2007-07-17 07:57:00,1.5774,1.5775,1.5771,1.5774,274700000.0
2007-07-17 07:58:00,1.5774,1.5775,1.5771,1.5772,208899999.0
2007-07-17 07:59:00,1.5773,1.5777,1.577,1.5775,283399998.0
2007-07-17 08:00:00,1.57745,1.5779,1.5773,1.5778,545000001.0
2007-07-17 08:01:00,1.5778,1.5779,1.5773,1.5774,391200000.0
2007-07-17 08:02:00,1.5773,1.5775,1.5773,1.5775,213899999.0
2007-07-17 08:03:00,1.5774,1.5776,1.5773,1.5775,104300000.0
2007-07-17 08:04:00,1.5776,1.5779,1.5775,1.5777,442799999.0
2007-07-17 08:05:00,1.5778,1.5778,1.5775,1.5778,152800000.0
2007-07-17 08:06:00,1.5778,1.5779,1.5776,1.57765,515800001.0
2007-07-17 08:07:00,1.5777,1.5778,1.5774,1.5777,269800001.0
2007-07-17 08:08:00,1.5777,1.578,1.5777,1.5779,212800000.0
2007-07-17 08:09:00,1.5779,1.5779,1.5778,1.5779,22500000.0
2007-07-17 08:10:00,1.5779,1.5779,1.5779,1.5779,3200000.0
2007-07-17 08:11:00,1.5778,1.5779,1.5776,1.5776,38200000.0
2007-07-17 08:12:00,1.5777,1.5777,1.5772,1.5773,323300002.0
2007-07-17 08:13:00,1.5774,1.5775,1.577,1.5772,298900000.0
2007-07-17 08:14:00,1.5772,1.5772,1.5771,1.5771,127200000.0
2007-07-17 08:15:00,1.5771,1.5777,1.577,1.57765,407399997.0
2007-07-17 08:16:00,1.5777,1.5779,1.5775,1.5777,469899994.0
2007-07-17 08:17:00,1.57765,1.57785,1.5773,1.5776,522899995.0
2007-07-17 08:18:00,1.5775,1.5779,1.5775,1.5776,304300000.0
2007-07-17 08:19:00,1.5775,1.5779,1.5775,1.5778,285600000.0
2007-07-17 08:20:00,1.5778,1.5779,1.5774,1.5779,521400003.0
2007-07-17 08:21:00,1.57775,1.578,1.57775,1.578,558099992.0
2007-07-17 08:22:00,1.578,1.5782,1.5778,1.578,873099997.0
2007-07-17 08:23:00,1.5779,1.5783,1.5777,1.5781,604400000.0
2007-07-17 08:24:00,1.578,1.5782,1.5777,1.5777,410500002.0
2007-07-17 08:25:00,1.5776,1.5777,1.5773,1.5775,492300003.0
2007-07-17 08:26:00,1.5775,1.5777,1.5772,1.5776,426100000.0
2007-07-17 08:27:00,1.5776,1.5778,1.5775,1.5777,222400000.0
2007-07-17 08:28:00,1.5778,1.5778,1.5775,1.57765,143000000.0
2007-07-17 08:29:00,1.5777,1.5777,1.5776,1.5777,144600000.0
2007-07-17 08:30:00,1.5777,1.5777,1.5772,1.57725,484900000.0
2007-07-17 08:31:00,1.5773,1.5775,1.5772,1.5774,198000002.0
2007-07-17 08:32:00,1.5774,1.5777,1.5773,1.5774,484200003.0
2007-07-17 08:33:00,1.5775,1.5777,1.5774,1.5776,254499997.0
2007-07-17 08:34:00,1.5775,1.5778,1.5774,1.5777,426100003.0
2007-07-17 08:35:00,1.5777,1.5778,1.5775,1.5777,338600000.0
2007-07-17 08:36:00,1.5777,1.5778,1.5776,1.5778,278500000.0
2007-07-17 08:37:00,1.57775,1.57785,1.5776,1.5776,376800000.0
2007-07-17 08:38:00,1.5776,1.5776,1.5774,1.5774,266200002.0
2007-07-17 08:39:00,1.5774,1.5775,1.5773,1.5774,536100003.0
2007-07-17 08:40:00,1.5774,1.5776,1.5774,1.5776,134400000.0
2007-07-17 08:41:00,1.5772,1.5774,1.5772,1.5774,21600000.0
2007-07-17 08:42:00,1.5774,1.5778,1.5772,1.5776,260599999.0
2007-07-17 08:43:00,1.5776,1.5778,1.5774,1.5774,511000006.0
2007-07-17 08:44:00,1.57735,1.57755,1.5772,1.5774,639200002.0
2007-07-17 08:45:00,1.5774,1.5777,1.57725,1.57725,479600000.0
2007-07-17 08:46:00,1.57725,1.57775,1.5772,1.5777,573600004.0
2007-07-17 08:47:00,1.5778,1.5781,1.5777,1.5779,372800000.0
2007-07-17 08:48:00,1.5779,1.5782,1.5779,1.578,395300000.0
2007-07-17 08:49:00,1.578,1.5781,1.578,1.578,67200000.0
2007-07-17 08:50:00,1.57795,1.57795,1.5776,1.5777,242199999.0
2007-07-17 08:51:00,1.5777,1.5778,1.5776,1.5778,460999997.0
2007-07-17 08:52:00,1.5778,1.5779,1.5777,1.5779,158599999.0
2007-07-17 08:53:00,1.5779,1.578,1.57785,1.578,155100000.0
2007-07-17 08:54:00,1.578,1.578,1.5779,1.57795,159000000.0
2007-07-17 08:55:00,1.578,1.578,1.5779,1.5779,46100000.0
2007-07-17 08:56:00,1.5779,1.578,1.5777,1.5779,438000001.0
2007-07-17 08:57:00,1.5779,1.5779,1.5776,1.57765,462400000.0
2007-07-17 08:58:00,1.5776,1.5779,1.5776,1.5779,277100002.0
2007-07-17 08:59:00,1.57775,1.5778,1.5777,1.5778,65000000.0
2007-07-17 09:00:00,1.5778,1.578,1.5777,1.578,486499997.0
2007-07-17 09:01:00,1.578,1.5784,1.5779,1.5782,290599999.0
2007-07-17 09:02:00,1.5782,1.5784,1.578,1.578,245200000.0
2007-07-17 09:03:00,1.5781,1.5781,1.5778,1.5778,96700000.0
2007-07-17 09:04:00,1.5779,1.578,1.5774,1.5777,227600001.0
2007-07-17 09:05:00,1.5776,1.5779,1.5775,1.5777,137000000.0
2007-07-17 09:06:00,1.5778,1.5779,1.5775,1.5776,207900000.0
2007-07-17 09:07:00,1.5776,1.5776,1.5773,1.5775,143200000.0
2007-07-17 09:08:00,1.5774,1.5775,1.5772,1.5774,179200001.0
2007-07-17 09:09:00,1.5774,1.5774,1.5768,1.5769,306800000.0
2007-07-17 09:10:00,1.5769,1.5771,1.5766,1.5768,320000000.0
2007-07-17 09:11:00,1.5767,1.5771,1.5767,1.577,366500000.0
2007-07-17 09:12:00,1.5769,1.5771,1.5767,1.5771,482299997.0
2007-07-17 09:13:00,1.5771,1.5772,1.577,1.577,123700000.0
2007-07-17 09:14:00,1.5769,1.577,1.5764,1.5766,80400001.0
2007-07-17 09:15:00,1.5766,1.5771,1.5765,1.5771,442299999.0
2007-07-17 09:16:00,1.5771,1.5772,1.5765,1.5765,1019899999.0
2007-07-17 09:17:00,1.5767,1.5767,1.57615,1.5762,385700000.0
2007-07-17 09:18:00,1.5762,1.5764,1.5761,1.5764,457499999.0
2007-07-17 09:19:00,1.5764,1.5771,1.57635,1.5768,810100001.0
2007-07-17 09:20:00,1.5768,1.5769,1.5764,1.5765,659199997.0
2007-07-17 09:21:00,1.5766,1.577,1.5763,1.5768,352999997.0
2007-07-17 09:22:00,1.5769,1.5772,1.5768,1.5771,179400000.0
2007-07-17 09:23:00,1.5773,1.5773,1.5764,1.5764,560100001.0
2007-07-17 09:24:00,1.5764,1.5766,1.576,1.5761,455200000.0
2007-07-17 09:25:00,1.576,1.5767,1.576,1.5764,640799999.0
2007-07-17 09:26:00,1.5764,1.5765,1.5761,1.5765,247099999.0
2007-07-17 09:27:00,1.5765,1.5766,1.5762,1.5765,366700000.0
2007-07-17 09:28:00,1.5764,1.5768,1.576,1.5762,658300000.0
2007-07-17 09:29:00,1.5762,1.5763,1.576,1.5763,260700000.0
2007-07-17 09:30:00,1.5763,1.5763,1.5759,1.576,113000000.0
2007-07-17 09:31:00,1.5759,1.5763,1.5759,1.5763,549100001.0
2007-07-17 09:32:00,1.5763,1.5765,1.5762,1.5765,379700000.0
2007-07-17 09:33:00,1.5764,1.5765,1.5762,1.5764,627900000.0
2007-07-17 09:34:00,1.5764,1.5768,1.5762,1.5765,707499999.0
2007-07-17 09:35:00,1.5766,1.5766,1.5761,1.57625,212600000.0
2007-07-17 09:36:00,1.5763,1.5766,1.5762,1.5766,308999998.0
2007-07-17 09:37:00,1.5765,1.5766,1.5762,1.5762,359400002.0
2007-07-17 09:38:00,1.5764,1.5765,1.5762,1.5763,407500002.0
2007-07-17 09:39:00,1.5763,1.5766,1.5762,1.5764,342199999.0
2007-07-17 09:40:00,1.5764,1.5764,1.5764,1.5764,190799999.0
2007-07-17 09:41:00,1.5764,1.5766,1.5764,1.5765,303700000.0
2007-07-17 09:42:00,1.5764,1.5766,1.5764,1.5766,161700000.0
2007-07-17 09:43:00,1.5766,1.5766,1.5762,1.5764,204800000.0
2007-07-17 09:44:00,1.5764,1.5768,1.5764,1.5768,259200000.0
2007-07-17 09:45:00,1.5768,1.577,1.5766,1.577,219599999.0
2007-07-17 09:46:00,1.577,1.5771,1.5768,1.5768,180600000.0
2007-07-17 09:47:00,1.5768,1.5773,1.5768,1.577,229100000.0
2007-07-17 09:48:00,1.577,1.5771,1.5768,1.5769,266800000.0
2007-07-17 09:49:00,1.5769,1.577,1.5769,1.5769,338399998.0
2007-07-17 09:50:00,1.5769,1.5769,1.5766,1.5767,227500000.0
2007-07-17 09:51:00,1.5767,1.577,1.5766,1.5769,370200000.0
2007-07-17 09:52:00,1.5769,1.577,1.5767,1.57675,178700000.0
2007-07-17 09:53:00,1.5769,1.5772,1.5768,1.5771,78000000.0
2007-07-17 09:54:00,1.5771,1.5772,1.577,1.5771,145999999.0
2007-07-17 09:55:00,1.5771,1.5772,1.577,1.5771,302999999.0
2007-07-17 09:56:00,1.577,1.5774,1.577,1.5774,631899996.0
2007-07-17 09:57:00,1.5773,1.5773,1.5769,1.5771,428899996.0
2007-07-17 09:58:00,1.5772,1.5774,1.577,1.5772,207900000.0
2007-07-17 09:59:00,1.5772,1.5777,1.5771,1.5775,238200000.0
2007-07-17 10:00:00,1.5774,1.5779,1.5773,1.5777,579200002.0
2007-07-17 10:01:00,1.5777,1.5779,1.5777,1.5778,325000000.0
2007-07-17 10:02:00,1.5778,1.578,1.5776,1.578,912600003.0
2007-07-17 10:03:00,1.578,1.5781,1.578,1.578,115600000.0
2007-07-17 10:04:00,1.578,1.5784,1.5779,1.5781,548400000.0
2007-07-17 10:05:00,1.5781,1.5781,1.5777,1.57785,901500017.0
2007-07-17 10:06:00,1.5779,1.5782,1.5777,1.5781,335500001.0
2007-07-17 10:07:00,1.5781,1.5784,1.578,1.5782,321199999.0
2007-07-17 10:08:00,1.5782,1.5782,1.5776,1.57795,486600000.0
2007-07-17 10:09:00,1.57795,1.5782,1.57795,1.5781,278500001.0
2007-07-17 10:10:00,1.5781,1.5782,1.5777,1.5779,316500000.0
2007-07-17 10:11:00,1.5779,1.578,1.5778,1.57795,236000001.0
2007-07-17 10:12:00,1.578,1.5782,1.5779,1.57815,470300002.0
2007-07-17 10:13:00,1.5782,1.5783,1.578,1.5782,364900000.0
2007-07-17 10:14:00,1.5782,1.5784,1.5781,1.5784,189300000.0
2007-07-17 10:15:00,1.5784,1.5784,1.5781,1.5782,531400000.0
2007-07-17 10:16:00,1.5782,1.5783,1.578,1.578,272300000.0
2007-07-17 10:17:00,1.5781,1.5781,1.578,1.5781,102400000.0
2007-07-17 10:18:00,1.5781,1.5781,1.5781,1.5781,33600000.0
2007-07-17 10:19:00,1.5782,1.5783,1.5781,1.5782,225600000.0
2007-07-17 10:20:00,1.5782,1.5782,1.5782,1.5782,22400000.0
2007-07-17 10:21:00,1.5782,1.5783,1.5781,1.5783,71700000.0
2007-07-17 10:22:00,1.5783,1.5783,1.5781,1.5781,243200000.0
2007-07-17 10:23:00,1.5782,1.5782,1.57805,1.5781,120500000.0
2007-07-17 10:24:00,1.5781,1.5782,1.578,1.5782,96600000.0
2007-07-17 10:25:00,1.5781,1.5785,1.578,1.5783,244000000.0
2007-07-17 10:26:00,1.5783,1.5784,1.5782,1.57825,166200000.0
2007-07-17 10:27:00,1.57825,1.57825,1.5779,1.578,399100000.0
2007-07-17 10:28:00,1.5781,1.5781,1.5777,1.5778,449499999.0
2007-07-17 10:29:00,1.5778,1.5779,1.5776,1.5779,452499998.0
2007-07-17 10:30:00,1.5778,1.57825,1.5777,1.5782,722200003.0
2007-07-17 10:31:00,1.57815,1.5782,1.5776,1.57805,1012199995.0
2007-07-17 10:32:00,1.57805,1.5781,1.5777,1.5779,820600001.0
2007-07-17 10:33:00,1.5779,1.578,1.5775,1.57775,765500002.0
2007-07-17 10:34:00,1.5777,1.57775,1.5775,1.5776,760399998.0
2007-07-17 10:35:00,1.5776,1.5777,1.5774,1.5775,813300003.0
2007-07-17 10:36:00,1.5776,1.5779,1.5774,1.5779,653400005.0
2007-07-17 10:37:00,1.5779,1.5779,1.5775,1.5775,541300000.0
2007-07-17 10:38:00,1.5775,1.5776,1.577,1.577,691600000.0
2007-07-17 10:39:00,1.577,1.5775,1.57695,1.5774,730499999.0
2007-07-17 10:40:00,1.57745,1.5775,1.57715,1.5772,685200001.0
2007-07-17 10:41:00,1.5773,1.5775,1.577,1.577,646300001.0
2007-07-17 10:42:00,1.577,1.5772,1.5768,1.5769,520899999.0
2007-07-17 10:43:00,1.5769,1.577,1.5768,1.5769,609000003.0
2007-07-17 10:44:00,1.5769,1.57695,1.5768,1.57685,300200000.0
2007-07-17 10:45:00,1.57685,1.5776,1.5768,1.5776,450999999.0
2007-07-17 10:46:00,1.57765,1.5783,1.5773,1.578,1108600004.0
2007-07-17 10:47:00,1.578,1.5781,1.5774,1.5774,952800004.0
2007-07-17 10:48:00,1.5774,1.5777,1.5773,1.5773,739100001.0
2007-07-17 10:49:00,1.5773,1.5774,1.577,1.57715,669200000.0
2007-07-17 10:50:00,1.5771,1.5772,1.5769,1.577,346400001.0
2007-07-17 10:51:00,1.5769,1.5772,1.5769,1.5771,373400000.0
2007-07-17 10:52:00,1.5771,1.5771,1.5769,1.577,582400001.0
2007-07-17 10:53:00,1.5769,1.5773,1.5766,1.5772,708399999.0
2007-07-17 10:54:00,1.5772,1.5773,1.5771,1.5772,311600002.0
2007-07-17 10:55:00,1.5772,1.5773,1.5771,1.5772,297800001.0
2007-07-17 10:56:00,1.5773,1.5773,1.577,1.5771,281500002.0
2007-07-17 10:57:00,1.5771,1.5772,1.5767,1.5768,299400004.0
2007-07-17 10:58:00,1.5767,1.5769,1.5767,1.5768,705700007.0
2007-07-17 10:59:00,1.5768,1.5768,1.5754,1.5761,676700003.0
2007-07-17 11:00:00,1.5763,1.5764,1.575,1.5761,780800000.0
2007-07-17 11:01:00,1.5761,1.5762,1.5759,1.57605,780800003.0
2007-07-17 11:02:00,1.57605,1.5762,1.5758,1.5762,715400001.0
2007-07-17 11:03:00,1.5762,1.5764,1.576,1.5761,357900000.0
2007-07-17 11:04:00,1.5761,1.5765,1.5759,1.5765,407500000.0
2007-07-17 11:05:00,1.5765,1.5767,1.5763,1.5765,569600000.0
2007-07-17 11:06:00,1.5764,1.57665,1.57635,1.57665,553600000.0
2007-07-17 11:07:00,1.57665,1.5769,1.5764,1.5768,568100002.0
2007-07-17 11:08:00,1.5768,1.5768,1.5765,1.5765,454700000.0
2007-07-17 11:09:00,1.5765,1.5766,1.5762,1.5763,436600003.0
2007-07-17 11:10:00,1.5762,1.5766,1.5762,1.5765,713200005.0
2007-07-17 11:11:00,1.5764,1.5767,1.5763,1.5767,479299994.0
2007-07-17 11:12:00,1.5767,1.57675,1.5766,1.5766,149200000.0
2007-07-17 11:13:00,1.5766,1.5768,1.5766,1.5768,116800000.0
2007-07-17 11:14:00,1.5768,1.5768,1.5759,1.5761,1040500000.0
2007-07-17 11:15:00,1.5761,1.5763,1.5759,1.576,1019700003.0
2007-07-17 11:16:00,1.576,1.5761,1.5758,1.576,1067900002.0
2007-07-17 11:17:00,1.576,1.5764,1.576,1.576,883700002.0
2007-07-17 11:18:00,1.57595,1.5762,1.5758,1.5761,1662300003.0
2007-07-17 11:19:00,1.57615,1.5763,1.576,1.57605,856300001.0
2007-07-17 11:20:00,1.57605,1.57615,1.5758,1.5761,719200003.0
2007-07-17 11:21:00,1.5761,1.5764,1.5761,1.5763,438500000.0
2007-07-17 11:22:00,1.5763,1.5765,1.5762,1.5762,398200001.0
2007-07-17 11:23:00,1.57625,1.5765,1.5762,1.57645,245800000.0
2007-07-17 11:24:00,1.5765,1.5765,1.5762,1.5763,494899995.0
2007-07-17 11:25:00,1.5763,1.5764,1.5762,1.57625,300700000.0
2007-07-17 11:26:00,1.57635,1.5764,1.5761,1.5763,284100000.0
2007-07-17 11:27:00,1.5763,1.5763,1.5762,1.5763,115200000.0
2007-07-17 11:28:00,1.5763,1.5763,1.5762,1.57625,55100000.0
2007-07-17 11:29:00,1.5761,1.5764,1.57585,1.5759,391300006.0
2007-07-17 11:30:00,1.5759,1.57595,1.57555,1.57595,559200000.0
2007-07-17 11:31:00,1.57595,1.5762,1.5759,1.5762,742700001.0
2007-07-17 11:32:00,1.5762,1.5766,1.5761,1.57625,532400003.0
2007-07-17 11:33:00,1.57625,1.5763,1.5755,1.5759,780299999.0
2007-07-17 11:34:00,1.57585,1.576,1.5757,1.5759,760300008.0
2007-07-17 11:35:00,1.5759,1.576,1.57575,1.5758,145300001.0
2007-07-17 11:36:00,1.5758,1.5762,1.5758,1.576,429099998.0
2007-07-17 11:37:00,1.5759,1.5762,1.5759,1.57615,610100001.0
2007-07-17 11:38:00,1.5762,1.5764,1.5759,1.5759,686800000.0
2007-07-17 11:39:00,1.576,1.57635,1.57585,1.5761,633499997.0
2007-07-17 11:40:00,1.5761,1.5765,1.5761,1.5765,738599999.0
2007-07-17 11:41:00,1.5765,1.5767,1.5763,1.5765,707000003.0
2007-07-17 11:42:00,1.5765,1.5765,1.5761,1.5763,726400000.0
2007-07-17 11:43:00,1.5763,1.5767,1.5762,1.5766,311300000.0
2007-07-17 11:44:00,1.5767,1.57675,1.5765,1.57655,359600000.0
2007-07-17 11:45:00,1.57655,1.57655,1.576,1.5761,801200010.0
2007-07-17 11:46:00,1.5761,1.5765,1.5761,1.5762,536699999.0
2007-07-17 11:47:00,1.5762,1.5767,1.5761,1.5767,782600003.0
2007-07-17 11:48:00,1.5767,1.5768,1.5764,1.5764,488799999.0
2007-07-17 11:49:00,1.5764,1.5769,1.5762,1.5765,696400002.0
2007-07-17 11:50:00,1.5765,1.577,1.5759,1.5768,1002600000.0
2007-07-17 11:51:00,1.5768,1.5768,1.5763,1.5763,743600001.0
2007-07-17 11:52:00,1.5763,1.5764,1.5761,1.5763,420800002.0
2007-07-17 11:53:00,1.57625,1.5763,1.5761,1.5763,187100000.0
2007-07-17 11:54:00,1.5763,1.5763,1.5761,1.5763,262799999.0
2007-07-17 11:55:00,1.5764,1.5767,1.5763,1.5767,392500001.0
2007-07-17 11:56:00,1.5767,1.5771,1.5767,1.5767,679400005.0
2007-07-17 11:57:00,1.57675,1.5768,1.5766,1.5767,495700001.0
2007-07-17 11:58:00,1.5767,1.5767,1.5765,1.57655,479799999.0
2007-07-17 11:59:00,1.5766,1.5769,1.5765,1.5767,521900004.0
2007-07-17 12:00:00,1.5767,1.5767,1.57645,1.5767,957100003.0
2007-07-17 12:01:00,1.5767,1.5768,1.5763,1.5765,528599996.0
2007-07-17 12:02:00,1.57645,1.5765,1.5763,1.5765,441900009.0
2007-07-17 12:03:00,1.5765,1.57695,1.5765,1.57695,370400003.0
2007-07-17 12:04:00,1.57695,1.57695,1.5769,1.57695,234000007.0
2007-07-17 12:05:00,1.5769,1.5771,1.5764,1.5765,538000000.0
2007-07-17 12:06:00,1.5765,1.5765,1.5762,1.5763,553900001.0
2007-07-17 12:07:00,1.5763,1.5766,1.5763,1.5766,442100000.0
2007-07-17 12:08:00,1.5766,1.5766,1.5762,1.57635,617899997.0
2007-07-17 12:09:00,1.5764,1.5766,1.5762,1.5765,589699999.0
2007-07-17 12:10:00,1.5764,1.5769,1.5764,1.57665,683100003.0
2007-07-17 12:11:00,1.5767,1.5769,1.5766,1.5767,683500000.0
2007-07-17 12:12:00,1.5768,1.5769,1.5767,1.5768,698099997.0
2007-07-17 12:13:00,1.5768,1.577,1.5767,1.57695,468899995.0
2007-07-17 12:14:00,1.577,1.5771,1.5768,1.577,157400000.0
2007-07-17 12:15:00,1.577,1.577,1.5767,1.5767,94799999.0
2007-07-17 12:16:00,1.5768,1.577,1.5766,1.5769,436999993.0
2007-07-17 12:17:00,1.5769,1.577,1.5768,1.577,491900001.0
2007-07-17 12:18:00,1.577,1.5771,1.5768,1.5771,490900001.0
2007-07-17 12:19:00,1.5771,1.5774,1.5769,1.57715,481299998.0
2007-07-17 12:20:00,1.5772,1.5772,1.5769,1.577,520300002.0
2007-07-17 12:21:00,1.577,1.577,1.57695,1.577,193800003.0
2007-07-17 12:22:00,1.5769,1.5772,1.5768,1.5772,190200002.0
2007-07-17 12:23:00,1.5771,1.5772,1.577,1.577,92900000.0
2007-07-17 12:24:00,1.577,1.5771,1.5769,1.577,209600000.0
2007-07-17 12:25:00,1.577,1.5771,1.5768,1.5769,311700002.0
2007-07-17 12:26:00,1.5769,1.5769,1.5764,1.5767,581600003.0
2007-07-17 12:27:00,1.5767,1.5767,1.5765,1.5767,111800000.0
2007-07-17 12:28:00,1.5767,1.5768,1.5766,1.5767,465500002.0
2007-07-17 12:29:00,1.5767,1.5767,1.5765,1.5766,206900000.0
2007-07-17 12:30:00,1.5766,1.5766,1.5765,1.5765,40800000.0
2007-07-17 12:31:00,1.5765,1.5766,1.5765,1.57655,221900000.0
2007-07-17 12:32:00,1.5766,1.5766,1.5762,1.5763,178500001.0
2007-07-17 12:33:00,1.5764,1.5766,1.5763,1.5765,338300000.0
2007-07-17 12:34:00,1.57645,1.57645,1.5759,1.5759,695599991.0
2007-07-17 12:35:00,1.5759,1.57655,1.5759,1.5765,674600001.0
2007-07-17 12:36:00,1.5765,1.5766,1.5762,1.5764,459900001.0
2007-07-17 12:37:00,1.5765,1.5767,1.5764,1.5765,305100000.0
2007-07-17 12:38:00,1.5765,1.5767,1.5764,1.5764,721899999.0
2007-07-17 12:39:00,1.5766,1.5767,1.5765,1.5766,639099993.0
2007-07-17 12:40:00,1.5766,1.5768,1.5766,1.5766,300000001.0
2007-07-17 12:41:00,1.5767,1.5767,1.5765,1.5766,469999992.0
2007-07-17 12:42:00,1.5766,1.5766,1.5765,1.5765,178200000.0
2007-07-17 12:43:00,1.5766,1.5766,1.5764,1.5764,97400000.0
2007-07-17 12:44:00,1.5765,1.5766,1.5764,1.5765,538200003.0
2007-07-17 12:45:00,1.57655,1.5766,1.5764,1.5766,352900001.0
2007-07-17 12:46:00,1.5766,1.5768,1.5766,1.5768,238800000.0
2007-07-17 12:47:00,1.5768,1.5768,1.5765,1.5766,596699999.0
2007-07-17 12:48:00,1.5766,1.5767,1.5764,1.5764,202600000.0
2007-07-17 12:49:00,1.5764,1.5765,1.5763,1.57645,340200000.0
2007-07-17 12:50:00,1.5765,1.5765,1.5763,1.5763,433900007.0
2007-07-17 12:51:00,1.5763,1.5764,1.5763,1.5764,241699997.0
2007-07-17 12:52:00,1.5763,1.5763,1.576,1.5762,154000000.0
2007-07-17 12:53:00,1.5761,1.5763,1.5759,1.5761,453100003.0
2007-07-17 12:54:00,1.5761,1.57615,1.576,1.57605,111099999.0
2007-07-17 12:55:00,1.576,1.57615,1.5759,1.576,606700004.0
2007-07-17 12:56:00,1.576,1.5765,1.576,1.5763,736799997.0
2007-07-17 12:57:00,1.5763,1.5766,1.5763,1.5766,308900002.0
2007-07-17 12:58:00,1.5767,1.5767,1.5765,1.5765,139400000.0
2007-07-17 12:59:00,1.5765,1.5766,1.5763,1.5763,325899997.0
2007-07-17 13:00:00,1.5763,1.57635,1.5761,1.5762,429300004.0
2007-07-17 13:01:00,1.5762,1.5762,1.5759,1.576,288500000.0
2007-07-17 13:02:00,1.5761,1.5762,1.576,1.5761,269400000.0
2007-07-17 13:03:00,1.5761,1.5763,1.5761,1.5761,141100000.0
2007-07-17 13:04:00,1.5762,1.5764,1.5762,1.57635,680100009.0
2007-07-17 13:05:00,1.5764,1.5764,1.5763,1.5763,57899999.0
2007-07-17 13:06:00,1.5763,1.5764,1.5763,1.5763,448799996.0
2007-07-17 13:07:00,1.5763,1.5764,1.5763,1.5764,168199999.0
2007-07-17 13:08:00,1.5764,1.5764,1.5762,1.5762,330600000.0
2007-07-17 13:09:00,1.5762,1.5767,1.5762,1.5765,728000000.0
2007-07-17 13:10:00,1.5765,1.5767,1.57615,1.5764,565499998.0
2007-07-17 13:11:00,1.5763,1.5765,1.5762,1.5762,284000001.0
2007-07-17 13:12:00,1.5762,1.57625,1.5756,1.5758,467800002.0
2007-07-17 13:13:00,1.5758,1.5759,1.5758,1.5759,535599994.0
2007-07-17 13:14:00,1.5759,1.576,1.5758,1.5758,226600000.0
2007-07-17 13:15:00,1.5758,1.5759,1.5756,1.5756,317100000.0
2007-07-17 13:16:00,1.5756,1.5756,1.5754,1.5754,395600007.0
2007-07-17 13:17:00,1.5755,1.5756,1.5753,1.5754,434300003.0
2007-07-17 13:18:00,1.5755,1.5756,1.5754,1.5755,306200003.0
2007-07-17 13:19:00,1.5755,1.5755,1.5753,1.5754,113800000.0
2007-07-17 13:20:00,1.5754,1.5755,1.5753,1.5755,183500000.0
2007-07-17 13:21:00,1.5755,1.5756,1.5753,1.57545,358000001.0
2007-07-17 13:22:00,1.57545,1.5757,1.5752,1.5752,504599999.0
2007-07-17 13:23:00,1.5752,1.5755,1.575,1.5754,717999999.0
2007-07-17 13:24:00,1.5753,1.5753,1.5752,1.5753,178399999.0
2007-07-17 13:25:00,1.5753,1.57545,1.5752,1.5754,710600001.0
2007-07-17 13:26:00,1.5753,1.5758,1.5753,1.5755,409100006.0
2007-07-17 13:27:00,1.5755,1.5756,1.5753,1.5753,203500001.0
2007-07-17 13:28:00,1.5753,1.5756,1.5753,1.5754,331000002.0
2007-07-17 13:29:00,1.5754,1.5756,1.5752,1.5752,432800002.0
2007-07-17 13:30:00,1.5753,1.5753,1.575,1.57525,296100000.0
2007-07-17 13:31:00,1.57535,1.5755,1.5749,1.575,684800002.0
2007-07-17 13:32:00,1.575,1.5753,1.575,1.5752,468100003.0
2007-07-17 13:33:00,1.5752,1.5752,1.5748,1.5749,219900002.0
2007-07-17 13:34:00,1.5751,1.5752,1.575,1.5752,204600000.0
2007-07-17 13:35:00,1.5751,1.5754,1.5751,1.5752,225399999.0
2007-07-17 13:36:00,1.5752,1.5752,1.5748,1.575,434500001.0
2007-07-17 13:37:00,1.575,1.5754,1.575,1.5752,522399999.0
2007-07-17 13:38:00,1.5752,1.5753,1.5751,1.5751,200000000.0
2007-07-17 13:39:00,1.5751,1.5752,1.5749,1.5752,543500000.0
2007-07-17 13:40:00,1.5752,1.5753,1.575,1.5751,297000000.0
2007-07-17 13:41:00,1.5752,1.5754,1.5749,1.5752,676600003.0
2007-07-17 13:42:00,1.5752,1.5752,1.5747,1.5751,425100000.0
2007-07-17 13:43:00,1.5751,1.5755,1.575,1.5754,443000000.0
2007-07-17 13:44:00,1.5754,1.5755,1.5751,1.5754,451999996.0
2007-07-17 13:45:00,1.5754,1.5755,1.5749,1.5751,324299999.0
2007-07-17 13:46:00,1.5749,1.5752,1.5748,1.5751,513500001.0
2007-07-17 13:47:00,1.5751,1.5753,1.5748,1.575,717700002.0
2007-07-17 13:48:00,1.575,1.5751,1.5749,1.5751,205600000.0
2007-07-17 13:49:00,1.575,1.5754,1.57465,1.5747,495200001.0
2007-07-17 13:50:00,1.5746,1.575,1.5746,1.5749,195600002.0
2007-07-17 13:51:00,1.5749,1.575,1.5748,1.575,67600000.0
2007-07-17 13:52:00,1.5749,1.575,1.5746,1.575,339800000.0
2007-07-17 13:53:00,1.575,1.5751,1.57465,1.57465,160600000.0
2007-07-17 13:54:00,1.5747,1.5749,1.5747,1.5748,96500000.0
2007-07-17 13:55:00,1.5747,1.5747,1.574,1.574,388799999.0
2007-07-17 13:56:00,1.574,1.5742,1.5736,1.5741,925300005.0
2007-07-17 13:57:00,1.5741,1.5741,1.5737,1.5738,367300002.0
2007-07-17 13:58:00,1.5738,1.574,1.5737,1.574,186800000.0
2007-07-17 13:59:00,1.574,1.574,1.5739,1.574,300799999.0
2007-07-17 14:00:00,1.57395,1.5744,1.57395,1.5743,228800000.0
2007-07-17 14:01:00,1.5743,1.5744,1.57415,1.5743,207400000.0
2007-07-17 14:02:00,1.5743,1.5746,1.5743,1.5746,103800000.0
2007-07-17 14:03:00,1.5746,1.5749,1.57455,1.5747,222499999.0
2007-07-17 14:04:00,1.57455,1.5748,1.5745,1.5746,182200001.0
2007-07-17 14:05:00,1.5747,1.5751,1.5747,1.5751,259600000.0
2007-07-17 14:06:00,1.5751,1.5751,1.5748,1.5749,258900000.0
2007-07-17 14:07:00,1.5748,1.5751,1.5748,1.5749,170700002.0
2007-07-17 14:08:00,1.5749,1.5753,1.5747,1.5753,256200000.0
2007-07-17 14:09:00,1.5753,1.5753,1.5747,1.575,855300008.0
2007-07-17 14:10:00,1.5751,1.5753,1.57465,1.5753,1119500003.0
2007-07-17 14:11:00,1.5753,1.5758,1.5752,1.5754,706899998.0
2007-07-17 14:12:00,1.5753,1.5755,1.5753,1.5754,113200000.0
2007-07-17 14:13:00,1.5754,1.5757,1.5754,1.5755,211300000.0
2007-07-17 14:14:00,1.5754,1.5756,1.5753,1.5754,187600000.0
2007-07-17 14:15:00,1.5753,1.5755,1.5752,1.5754,393499999.0
2007-07-17 14:16:00,1.5755,1.5755,1.5753,1.5754,208500000.0
2007-07-17 14:17:00,1.5754,1.5756,1.5753,1.5756,233700000.0
2007-07-17 14:18:00,1.5754,1.5756,1.5754,1.5755,170200000.0
2007-07-17 14:19:00,1.5755,1.5756,1.5753,1.5755,159900000.0
2007-07-17 14:20:00,1.5756,1.5759,1.5753,1.5758,210899999.0
2007-07-17 14:21:00,1.5759,1.5761,1.5757,1.5759,280599999.0
2007-07-17 14:22:00,1.5758,1.576,1.5758,1.576,182400001.0
2007-07-17 14:23:00,1.576,1.5761,1.5758,1.576,160000000.0
2007-07-17 14:24:00,1.576,1.576,1.5758,1.5758,59200000.0
2007-07-17 14:25:00,1.5759,1.5759,1.5756,1.5756,81900000.0
2007-07-17 14:26:00,1.57565,1.5759,1.5755,1.5759,338600000.0
2007-07-17 14:27:00,1.5759,1.576,1.5756,1.5758,362400001.0
2007-07-17 14:28:00,1.5758,1.5762,1.5758,1.5762,260800000.0
2007-07-17 14:29:00,1.5762,1.5768,1.5751,1.5756,433700001.0
2007-07-17 14:30:00,1.5755,1.5768,1.5749,1.5767,639200000.0
2007-07-17 14:31:00,1.5767,1.5769,1.5762,1.5762,646399999.0
2007-07-17 14:32:00,1.5762,1.5762,1.57565,1.5758,909500001.0
2007-07-17 14:33:00,1.5758,1.576,1.5753,1.5753,764200000.0
2007-07-17 14:34:00,1.5754,1.57635,1.5753,1.5761,892500002.0
2007-07-17 14:35:00,1.5761,1.5763,1.5761,1.5763,571200000.0
2007-07-17 14:36:00,1.5763,1.57665,1.5763,1.5765,633200000.0
2007-07-17 14:37:00,1.5765,1.5768,1.5765,1.57675,383600000.0
2007-07-17 14:38:00,1.5768,1.5768,1.5765,1.5765,271400000.0
2007-07-17 14:39:00,1.5765,1.5768,1.5764,1.5764,470300000.0
2007-07-17 14:40:00,1.5764,1.5766,1.5763,1.5766,189200000.0
2007-07-17 14:41:00,1.5766,1.5768,1.5763,1.5764,952600012.0
2007-07-17 14:42:00,1.5764,1.5768,1.5762,1.5767,764600000.0
2007-07-17 14:43:00,1.5767,1.5769,1.5763,1.5767,1612300004.0
2007-07-17 14:44:00,1.5767,1.5773,1.5767,1.577,1099899997.0
2007-07-17 14:45:00,1.57715,1.5773,1.577,1.5772,416700007.0
2007-07-17 14:46:00,1.5772,1.5773,1.577,1.5772,589700000.0
2007-07-17 14:47:00,1.5772,1.5775,1.5771,1.5775,538300000.0
2007-07-17 14:48:00,1.5775,1.5776,1.5773,1.5775,770000000.0
2007-07-17 14:49:00,1.5775,1.5781,1.5774,1.5778,623999999.0
2007-07-17 14:50:00,1.5778,1.5778,1.5773,1.5775,589300001.0
2007-07-17 14:51:00,1.5775,1.5776,1.5774,1.5775,260399997.0
2007-07-17 14:52:00,1.5775,1.5776,1.5773,1.5775,386800000.0
2007-07-17 14:53:00,1.5775,1.57755,1.5773,1.5775,373500000.0
2007-07-17 14:54:00,1.5775,1.5776,1.5773,1.5775,232300000.0
2007-07-17 14:55:00,1.5775,1.5775,1.5773,1.5773,253400000.0
2007-07-17 14:56:00,1.5774,1.5775,1.5772,1.5773,479400000.0
2007-07-17 14:57:00,1.5773,1.5775,1.5772,1.5775,795400003.0
2007-07-17 14:58:00,1.5775,1.5777,1.5773,1.5776,187500000.0
2007-07-17 14:59:00,1.5776,1.5777,1.5767,1.5767,192300000.0
2007-07-17 15:00:00,1.5766,1.5775,1.5763,1.5771,510500000.0
2007-07-17 15:01:00,1.577,1.5773,1.5767,1.5771,886300001.0
2007-07-17 15:02:00,1.5771,1.57735,1.5771,1.5773,737500000.0
2007-07-17 15:03:00,1.5772,1.5773,1.5769,1.5772,651000001.0
2007-07-17 15:04:00,1.5772,1.5773,1.577,1.5773,414900000.0
2007-07-17 15:05:00,1.5773,1.5774,1.5772,1.5774,425100000.0
2007-07-17 15:06:00,1.5774,1.5776,1.5773,1.57755,577500000.0
2007-07-17 15:07:00,1.5776,1.5777,1.5774,1.5774,609600001.0
2007-07-17 15:08:00,1.5774,1.57755,1.5773,1.5775,754599999.0
2007-07-17 15:09:00,1.5775,1.5776,1.5773,1.5773,275600002.0
2007-07-17 15:10:00,1.5773,1.5776,1.5772,1.57745,729200002.0
2007-07-17 15:11:00,1.5775,1.5776,1.5772,1.5772,291300000.0
2007-07-17 15:12:00,1.5772,1.5774,1.5769,1.5772,410100000.0
2007-07-17 15:13:00,1.57715,1.5773,1.5771,1.5773,194000001.0
2007-07-17 15:14:00,1.5771,1.5774,1.5771,1.5774,448400000.0
2007-07-17 15:15:00,1.5772,1.5778,1.5766,1.5775,474900000.0
2007-07-17 15:16:00,1.57755,1.5779,1.5773,1.5774,773800001.0
2007-07-17 15:17:00,1.5774,1.57755,1.5773,1.5775,546100000.0
2007-07-17 15:18:00,1.5775,1.57755,1.5774,1.5775,179600000.0
2007-07-17 15:19:00,1.5774,1.57755,1.5772,1.57755,450900001.0
2007-07-17 15:20:00,1.5776,1.5777,1.5775,1.5777,286399999.0
2007-07-17 15:21:00,1.5777,1.5778,1.5776,1.5778,219100000.0
2007-07-17 15:22:00,1.5778,1.5778,1.5776,1.5777,279300000.0
2007-07-17 15:23:00,1.5777,1.5778,1.5777,1.5778,139500000.0
2007-07-17 15:24:00,1.5778,1.5782,1.5778,1.5782,444600000.0
2007-07-17 15:25:00,1.5781,1.5783,1.5779,1.57815,665800000.0
2007-07-17 15:26:00,1.5781,1.5782,1.578,1.5782,317500000.0
2007-07-17 15:27:00,1.5782,1.5785,1.578,1.578,505800000.0
2007-07-17 15:28:00,1.578,1.5783,1.5779,1.5782,998000008.0
2007-07-17 15:29:00,1.5782,1.5783,1.5778,1.5779,876000000.0
2007-07-17 15:30:00,1.57785,1.5783,1.5778,1.5782,447100000.0
2007-07-17 15:31:00,1.5782,1.5782,1.5776,1.5776,477000003.0
2007-07-17 15:32:00,1.5777,1.5779,1.5776,1.5777,370100002.0
2007-07-17 15:33:00,1.5777,1.5786,1.5777,1.5786,468200000.0
2007-07-17 15:34:00,1.5786,1.5786,1.5784,1.5784,351400000.0
2007-07-17 15:35:00,1.5784,1.5785,1.5782,1.5784,351899999.0
2007-07-17 15:36:00,1.5785,1.5786,1.5784,1.5786,540500000.0
2007-07-17 15:37:00,1.57855,1.5788,1.5783,1.5787,1098300007.0
2007-07-17 15:38:00,1.5787,1.5792,1.57855,1.5788,846800000.0
2007-07-17 15:39:00,1.5788,1.579,1.5787,1.579,352800000.0
2007-07-17 15:40:00,1.579,1.57905,1.5787,1.579,374200001.0
2007-07-17 15:41:00,1.579,1.5792,1.5789,1.579,476299999.0
2007-07-17 15:42:00,1.579,1.5791,1.5789,1.57895,368200000.0
2007-07-17 15:43:00,1.5789,1.5791,1.5789,1.579,169700000.0
2007-07-17 15:44:00,1.579,1.579,1.5787,1.5789,331400000.0
2007-07-17 15:45:00,1.5789,1.5791,1.5787,1.5789,427800003.0
2007-07-17 15:46:00,1.5789,1.5793,1.5788,1.57925,541499999.0
2007-07-17 15:47:00,1.57925,1.5793,1.5788,1.5791,405500001.0
2007-07-17 15:48:00,1.5791,1.5793,1.5789,1.579,293600001.0
2007-07-17 15:49:00,1.579,1.5791,1.5788,1.579,229200000.0
2007-07-17 15:50:00,1.579,1.5791,1.5788,1.579,148400000.0
2007-07-17 15:51:00,1.5789,1.5791,1.5787,1.5789,225200000.0
2007-07-17 15:52:00,1.579,1.579,1.5789,1.5789,58400000.0
2007-07-17 15:53:00,1.5789,1.5792,1.5788,1.5791,197700001.0
2007-07-17 15:54:00,1.579,1.5791,1.5789,1.5789,161999999.0
2007-07-17 15:55:00,1.5789,1.5791,1.5788,1.579,94700000.0
2007-07-17 15:56:00,1.5791,1.5793,1.579,1.5791,341599997.0
2007-07-17 15:57:00,1.5792,1.5792,1.5788,1.579,292799999.0
2007-07-17 15:58:00,1.579,1.5791,1.579,1.5791,34400000.0
2007-07-17 15:59:00,1.5791,1.5792,1.5789,1.5792,331200000.0
2007-07-17 16:00:00,1.57925,1.5794,1.5789,1.57895,611699999.0
2007-07-17 16:01:00,1.579,1.579,1.5786,1.5787,390500000.0
2007-07-17 16:02:00,1.5786,1.5789,1.57855,1.5786,495200003.0
2007-07-17 16:03:00,1.5785,1.5787,1.5783,1.5783,551300005.0
2007-07-17 16:04:00,1.5783,1.5786,1.5783,1.5784,458500000.0
2007-07-17 16:05:00,1.5784,1.5786,1.5783,1.5785,378600000.0
2007-07-17 16:06:00,1.5785,1.5787,1.5783,1.5787,461800000.0
2007-07-17 16:07:00,1.5787,1.5787,1.5785,1.5787,337300000.0
2007-07-17 16:08:00,1.5787,1.5788,1.5784,1.5785,312900001.0
2007-07-17 16:09:00,1.5786,1.5787,1.5785,1.5786,170700000.0
2007-07-17 16:10:00,1.5785,1.5787,1.5784,1.5786,203900000.0
2007-07-17 16:11:00,1.5785,1.5787,1.5785,1.5785,138300000.0
2007-07-17 16:12:00,1.5785,1.5788,1.5784,1.5787,608900007.0
2007-07-17 16:13:00,1.5787,1.5789,1.5786,1.5787,398700006.0
2007-07-17 16:14:00,1.5787,1.5788,1.5785,1.5787,607799999.0
2007-07-17 16:15:00,1.5787,1.5788,1.5786,1.57875,362400001.0
2007-07-17 16:16:00,1.5788,1.5788,1.57865,1.5788,120200000.0
2007-07-17 16:17:00,1.5788,1.5788,1.5788,1.5788,51200000.0
2007-07-17 16:18:00,1.5788,1.5788,1.5786,1.5786,85200000.0
2007-07-17 16:19:00,1.5787,1.5788,1.5786,1.57865,333700003.0
2007-07-17 16:20:00,1.5787,1.5787,1.5783,1.5783,544900001.0
2007-07-17 16:21:00,1.5783,1.5784,1.5781,1.5783,362700000.0
2007-07-17 16:22:00,1.5783,1.5785,1.5781,1.5785,426600003.0
2007-07-17 16:23:00,1.5783,1.5784,1.5778,1.578,789900001.0
2007-07-17 16:24:00,1.5781,1.5784,1.5778,1.5779,643600002.0
2007-07-17 16:25:00,1.5779,1.578,1.57775,1.5779,199899999.0
2007-07-17 16:26:00,1.5779,1.5781,1.5777,1.5778,301699999.0
2007-07-17 16:27:00,1.5778,1.5779,1.5774,1.5776,564100001.0
2007-07-17 16:28:00,1.5775,1.5776,1.5774,1.5775,188200003.0
2007-07-17 16:29:00,1.5776,1.5777,1.57735,1.57735,139000000.0
2007-07-17 16:30:00,1.5773,1.5775,1.5772,1.57735,340700001.0
2007-07-17 16:31:00,1.5774,1.5776,1.5773,1.5775,314400001.0
2007-07-17 16:32:00,1.57745,1.5776,1.5773,1.5775,517500010.0
2007-07-17 16:33:00,1.57755,1.5777,1.5775,1.5775,208400000.0
2007-07-17 16:34:00,1.5775,1.5777,1.5775,1.5776,578700010.0
2007-07-17 16:35:00,1.5776,1.5778,1.5775,1.5778,139100000.0
2007-07-17 16:36:00,1.5778,1.5778,1.5777,1.5777,76500000.0
2007-07-17 16:37:00,1.5778,1.578,1.5777,1.5777,212400000.0
2007-07-17 16:38:00,1.5778,1.5778,1.5762,1.5766,1211899999.0
2007-07-17 16:39:00,1.5767,1.5769,1.5765,1.5769,360399999.0
2007-07-17 16:40:00,1.5768,1.5769,1.5764,1.5764,368200001.0
2007-07-17 16:41:00,1.5766,1.5768,1.5762,1.5767,714799993.0
2007-07-17 16:42:00,1.5767,1.577,1.5765,1.5765,315900000.0
2007-07-17 16:43:00,1.5765,1.5767,1.5764,1.5766,402700002.0
2007-07-17 16:44:00,1.5766,1.5768,1.5763,1.5765,332600000.0
2007-07-17 16:45:00,1.5766,1.5769,1.5764,1.5765,428199999.0
2007-07-17 16:46:00,1.5766,1.5766,1.5762,1.5766,611000004.0
2007-07-17 16:47:00,1.5766,1.57665,1.5765,1.5766,341600000.0
2007-07-17 16:48:00,1.5766,1.5767,1.5765,1.5766,474400000.0
2007-07-17 16:49:00,1.5765,1.5769,1.5765,1.5769,371700000.0
2007-07-17 16:50:00,1.5769,1.5769,1.5764,1.5766,388999999.0
2007-07-17 16:51:00,1.5766,1.577,1.5766,1.577,254400002.0
2007-07-17 16:52:00,1.577,1.5773,1.57685,1.57715,563200000.0
2007-07-17 16:53:00,1.57715,1.5772,1.5771,1.5772,161600000.0
2007-07-17 16:54:00,1.5772,1.5772,1.5771,1.5771,60800000.0
2007-07-17 16:55:00,1.5771,1.5772,1.5771,1.5772,159600000.0
2007-07-17 16:56:00,1.5774,1.5774,1.5772,1.5772,185600000.0
2007-07-17 16:57:00,1.5772,1.5774,1.5772,1.5774,222800000.0
2007-07-17 16:58:00,1.5774,1.5776,1.5773,1.5774,233600000.0
2007-07-17 16:59:00,1.5774,1.5777,1.57715,1.5774,689800001.0
2007-07-17 17:00:00,1.5774,1.5774,1.5766,1.5771,838600005.0
2007-07-17 17:01:00,1.5772,1.5772,1.5768,1.5771,321500000.0
2007-07-17 17:02:00,1.5771,1.5774,1.577,1.5773,887100001.0
2007-07-17 17:03:00,1.57725,1.5773,1.5771,1.5771,454600000.0
2007-07-17 17:04:00,1.5771,1.5775,1.5771,1.5773,294700000.0
2007-07-17 17:05:00,1.5773,1.5775,1.57725,1.5774,198400000.0
2007-07-17 17:06:00,1.5774,1.5779,1.5774,1.5778,402500003.0
2007-07-17 17:07:00,1.5778,1.5778,1.57745,1.57755,546800001.0
2007-07-17 17:08:00,1.57755,1.5777,1.5774,1.5777,375000004.0
2007-07-17 17:09:00,1.5776,1.578,1.5776,1.5777,356200001.0
2007-07-17 17:10:00,1.5777,1.5779,1.5776,1.5778,160000000.0
2007-07-17 17:11:00,1.5779,1.578,1.5777,1.57785,287800001.0
2007-07-17 17:12:00,1.57785,1.578,1.5778,1.578,206400000.0
2007-07-17 17:13:00,1.5779,1.578,1.5777,1.57775,714299998.0
2007-07-17 17:14:00,1.57785,1.578,1.5778,1.578,166600000.0
2007-07-17 17:15:00,1.5779,1.578,1.5777,1.5779,167600000.0
2007-07-17 17:16:00,1.57785,1.5779,1.5776,1.5777,105500000.0
2007-07-17 17:17:00,1.5777,1.5777,1.5775,1.5776,47500000.0
2007-07-17 17:18:00,1.5776,1.5777,1.5774,1.5777,147600000.0
2007-07-17 17:19:00,1.5776,1.5776,1.5771,1.5771,237800000.0
2007-07-17 17:20:00,1.5774,1.5775,1.5772,1.5774,76500000.0
2007-07-17 17:21:00,1.5773,1.5775,1.5772,1.5773,263999997.0
2007-07-17 17:22:00,1.5773,1.5773,1.577,1.5771,108100000.0
2007-07-17 17:23:00,1.5771,1.5774,1.577,1.5774,260200000.0
2007-07-17 17:24:00,1.5773,1.5776,1.5772,1.5775,261100001.0
2007-07-17 17:25:00,1.5774,1.5776,1.5773,1.57745,98400002.0
2007-07-17 17:26:00,1.5775,1.5777,1.5774,1.5776,401300004.0
2007-07-17 17:27:00,1.5776,1.5777,1.5775,1.5775,305600000.0
2007-07-17 17:28:00,1.5775,1.5776,1.5775,1.5776,228500000.0
2007-07-17 17:29:00,1.5776,1.5779,1.5775,1.5779,366200001.0
2007-07-17 17:30:00,1.5779,1.5779,1.5778,1.57785,84200002.0
2007-07-17 17:31:00,1.57785,1.57785,1.5777,1.57785,218900000.0
2007-07-17 17:32:00,1.5778,1.5778,1.5776,1.5777,215199998.0
2007-07-17 17:33:00,1.5777,1.5778,1.5777,1.5777,96300000.0
2007-07-17 17:34:00,1.5777,1.57805,1.5777,1.5779,503800002.0
2007-07-17 17:35:00,1.5779,1.5781,1.5778,1.57795,371099997.0
2007-07-17 17:36:00,1.57795,1.5782,1.5778,1.5781,375899995.0
2007-07-17 17:37:00,1.5781,1.5784,1.5781,1.5784,291099999.0
2007-07-17 17:38:00,1.5784,1.5784,1.57815,1.5783,171300000.0
2007-07-17 17:39:00,1.5784,1.5784,1.5781,1.5781,179200000.0
2007-07-17 17:40:00,1.5782,1.5782,1.578,1.5781,171800000.0
2007-07-17 17:41:00,1.578,1.5783,1.578,1.5782,214999996.0
2007-07-17 17:42:00,1.5781,1.5783,1.5781,1.5782,81700000.0
2007-07-17 17:43:00,1.5782,1.5783,1.578,1.5783,381200000.0
2007-07-17 17:44:00,1.5782,1.5782,1.578,1.5781,267000005.0
2007-07-17 17:45:00,1.5781,1.5783,1.578,1.578,113700000.0
2007-07-17 17:46:00,1.578,1.5784,1.578,1.5784,239300000.0
2007-07-17 17:47:00,1.5783,1.5784,1.578,1.578,166100002.0
2007-07-17 17:48:00,1.5783,1.5785,1.5781,1.5785,453300002.0
2007-07-17 17:49:00,1.5784,1.5785,1.5783,1.5784,258499999.0
2007-07-17 17:50:00,1.5784,1.5784,1.5783,1.5783,188900000.0
2007-07-17 17:51:00,1.5784,1.5785,1.578,1.5781,298100000.0
2007-07-17 17:52:00,1.5781,1.5783,1.578,1.5782,675799998.0
2007-07-17 17:53:00,1.5783,1.5784,1.5781,1.5782,212600002.0
2007-07-17 17:54:00,1.5783,1.5783,1.5779,1.5779,461500001.0
2007-07-17 17:55:00,1.5779,1.5782,1.5779,1.5781,185800000.0
2007-07-17 17:56:00,1.578,1.5781,1.5779,1.578,121000000.0
2007-07-17 17:57:00,1.578,1.5783,1.578,1.5783,215299998.0
2007-07-17 17:58:00,1.5782,1.5783,1.578,1.5783,318500000.0
2007-07-17 17:59:00,1.5782,1.5783,1.5781,1.5781,169300000.0
2007-07-17 18:00:00,1.5782,1.5783,1.5781,1.5783,162100000.0
2007-07-17 18:01:00,1.5783,1.5783,1.5781,1.5781,125599999.0
2007-07-17 18:02:00,1.5781,1.5783,1.5781,1.5782,362700001.0
2007-07-17 18:03:00,1.5783,1.5783,1.5781,1.5782,138100000.0
2007-07-17 18:04:00,1.5782,1.5782,1.5782,1.5782,16600000.0
2007-07-17 18:05:00,1.5782,1.5782,1.5781,1.5782,74499999.0
2007-07-17 18:06:00,1.5782,1.5782,1.5781,1.5782,46000000.0
2007-07-17 18:07:00,1.5782,1.5784,1.5781,1.5784,114000000.0
2007-07-17 18:08:00,1.5782,1.5783,1.5781,1.5781,96300000.0
2007-07-17 18:09:00,1.5781,1.5781,1.578,1.578,278599997.0
2007-07-17 18:10:00,1.578,1.578,1.57795,1.57795,57699999.0
2007-07-17 18:11:00,1.578,1.578,1.5778,1.5779,899700002.0
2007-07-17 18:12:00,1.578,1.578,1.5778,1.5779,310000002.0
2007-07-17 18:13:00,1.5779,1.5781,1.5778,1.5779,249400001.0
2007-07-17 18:14:00,1.5779,1.578,1.5778,1.5778,249299999.0
2007-07-17 18:15:00,1.5778,1.578,1.5778,1.5779,317999999.0
2007-07-17 18:16:00,1.5779,1.5779,1.5777,1.5779,196300001.0
2007-07-17 18:17:00,1.5779,1.578,1.5779,1.578,121000000.0
2007-07-17 18:18:00,1.578,1.5782,1.578,1.578,538699996.0
2007-07-17 18:19:00,1.578,1.5781,1.578,1.57805,353800000.0
2007-07-17 18:20:00,1.5781,1.5781,1.5781,1.5781,339700000.0
2007-07-17 18:21:00,1.5781,1.5781,1.5781,1.5781,290600000.0
2007-07-17 18:22:00,1.5781,1.5782,1.578,1.578,199400000.0
2007-07-17 18:23:00,1.5781,1.5781,1.578,1.578,12100000.0
2007-07-17 18:24:00,1.578,1.5783,1.578,1.5781,86900000.0
2007-07-17 18:25:00,1.5781,1.5782,1.578,1.5781,81300000.0
2007-07-17 18:26:00,1.578,1.578,1.5779,1.5779,137200000.0
2007-07-17 18:27:00,1.5779,1.5779,1.5778,1.5779,41200000.0
2007-07-17 18:28:00,1.5779,1.5779,1.5779,1.5779,10400000.0
2007-07-17 18:29:00,1.5779,1.5779,1.5779,1.5779,6400000.0
2007-07-17 18:30:00,1.5779,1.5781,1.5779,1.578,52200000.0
2007-07-17 18:31:00,1.578,1.5781,1.5778,1.5779,186199996.0
2007-07-17 18:32:00,1.5779,1.5781,1.57785,1.578,192700000.0
2007-07-17 18:33:00,1.578,1.578,1.5777,1.5779,341800000.0
2007-07-17 18:34:00,1.5779,1.5779,1.5778,1.5778,100400000.0
2007-07-17 18:35:00,1.5778,1.5778,1.57765,1.5778,161300000.0
2007-07-17 18:36:00,1.5777,1.5778,1.5777,1.5778,212900000.0
2007-07-17 18:37:00,1.5778,1.5779,1.5778,1.5779,145699999.0
2007-07-17 18:38:00,1.5779,1.5782,1.5779,1.57815,253300002.0
2007-07-17 18:39:00,1.5782,1.5782,1.5782,1.5782,20400000.0
2007-07-17 18:40:00,1.5782,1.5782,1.5781,1.5781,253399999.0
2007-07-17 18:41:00,1.578,1.5781,1.5778,1.5778,296700000.0
2007-07-17 18:42:00,1.5778,1.5779,1.5777,1.5778,223000000.0
2007-07-17 18:43:00,1.5778,1.5778,1.5777,1.5778,206599997.0
2007-07-17 18:45:00,1.5778,1.5778,1.5778,1.5778,18200000.0
2007-07-17 18:46:00,1.5778,1.5778,1.5778,1.5778,56500000.0
2007-07-17 18:47:00,1.5778,1.5778,1.5775,1.5775,344600003.0
2007-07-17 18:48:00,1.5776,1.5778,1.5776,1.5778,146100000.0
2007-07-17 18:49:00,1.5778,1.5779,1.5778,1.5778,220300000.0
2007-07-17 18:50:00,1.5778,1.5778,1.5778,1.5778,46300000.0
2007-07-17 18:51:00,1.5778,1.5778,1.5778,1.5778,72800000.0
2007-07-17 18:52:00,1.5778,1.5779,1.5777,1.5778,183699999.0
2007-07-17 18:53:00,1.5778,1.5779,1.5778,1.5779,105300000.0
2007-07-17 18:54:00,1.5779,1.5779,1.57755,1.5778,662199997.0
2007-07-17 18:55:00,1.5778,1.5778,1.5778,1.5778,30000000.0
2007-07-17 18:56:00,1.5778,1.5778,1.5778,1.5778,39800000.0
2007-07-17 18:57:00,1.5777,1.5782,1.5777,1.5782,225700002.0
2007-07-17 18:58:00,1.5782,1.5783,1.5781,1.5781,251500000.0
2007-07-17 18:59:00,1.5781,1.5781,1.5779,1.5781,317999999.0
2007-07-17 19:00:00,1.578,1.5784,1.578,1.5784,109900000.0
2007-07-17 19:01:00,1.5783,1.5784,1.578,1.5782,201600000.0
2007-07-17 19:02:00,1.5782,1.5782,1.5781,1.5782,91800000.0
2007-07-17 19:03:00,1.5782,1.5783,1.5781,1.5782,103300000.0
2007-07-17 19:04:00,1.5782,1.5782,1.5779,1.578,39000000.0
2007-07-17 19:05:00,1.578,1.5782,1.5778,1.5782,126200000.0
2007-07-17 19:06:00,1.5782,1.5784,1.578,1.578,158200000.0
2007-07-17 19:07:00,1.578,1.5781,1.5779,1.578,105700000.0
2007-07-17 19:08:00,1.578,1.5781,1.5779,1.5779,51800000.0
2007-07-17 19:09:00,1.5779,1.5779,1.5776,1.5777,272199996.0
2007-07-17 19:10:00,1.5778,1.5779,1.5776,1.5778,272299997.0
2007-07-17 19:11:00,1.5779,1.5779,1.5778,1.5779,68000000.0
2007-07-17 19:12:00,1.5779,1.5782,1.5778,1.5782,72300001.0
2007-07-17 19:13:00,1.5782,1.5784,1.5782,1.5783,200600000.0
2007-07-17 19:14:00,1.5783,1.5786,1.5783,1.5784,149900000.0
2007-07-17 19:15:00,1.5784,1.5784,1.57825,1.57825,47600000.0
2007-07-17 19:16:00,1.5783,1.5785,1.5783,1.5784,181400000.0
2007-07-17 19:17:00,1.5784,1.5785,1.5783,1.5784,177500000.0
2007-07-17 19:18:00,1.5785,1.5785,1.5783,1.5785,102799999.0
2007-07-17 19:19:00,1.5785,1.5788,1.5785,1.5788,212800001.0
2007-07-17 19:20:00,1.5788,1.579,1.5787,1.5788,225600005.0
2007-07-17 19:21:00,1.5788,1.5789,1.5788,1.5788,39100000.0
2007-07-17 19:22:00,1.5788,1.5789,1.5788,1.5789,44000000.0
2007-07-17 19:23:00,1.5789,1.5789,1.5785,1.5786,494600009.0
2007-07-17 19:24:00,1.57855,1.5787,1.5784,1.5787,313100004.0
2007-07-17 19:25:00,1.5786,1.5787,1.5786,1.5786,29000000.0
2007-07-17 19:26:00,1.5786,1.5788,1.5786,1.5787,134200000.0
2007-07-17 19:27:00,1.5788,1.5788,1.5786,1.5786,144000002.0
2007-07-17 19:28:00,1.5786,1.5787,1.5785,1.5786,48000000.0
2007-07-17 19:29:00,1.5787,1.5788,1.5785,1.5787,100300000.0
2007-07-17 19:30:00,1.5787,1.579,1.5787,1.5789,139700000.0
2007-07-17 19:31:00,1.5789,1.579,1.5788,1.5788,62500000.0
2007-07-17 19:32:00,1.5788,1.579,1.5787,1.579,52200000.0
2007-07-17 19:33:00,1.5789,1.5794,1.5789,1.5792,399500006.0
2007-07-17 19:34:00,1.5793,1.5794,1.5791,1.5794,86700000.0
2007-07-17 19:35:00,1.5793,1.5794,1.57915,1.57915,137300000.0
2007-07-17 19:36:00,1.5792,1.5793,1.5792,1.5793,30600000.0
2007-07-17 19:37:00,1.5792,1.5794,1.5791,1.5792,135800000.0
2007-07-17 19:38:00,1.5791,1.5792,1.579,1.579,104700002.0
2007-07-17 19:39:00,1.5791,1.5792,1.5791,1.5791,172700000.0
2007-07-17 19:40:00,1.5792,1.5792,1.5791,1.5791,31600000.0
2007-07-17 19:41:00,1.5791,1.5791,1.5789,1.579,55700000.0
2007-07-17 19:42:00,1.579,1.5791,1.579,1.5791,79000000.0
2007-07-17 19:43:00,1.579,1.5792,1.5788,1.579,159300002.0
2007-07-17 19:44:00,1.579,1.579,1.5789,1.579,11300000.0
2007-07-17 19:45:00,1.579,1.579,1.5788,1.5789,84700000.0
2007-07-17 19:46:00,1.5789,1.5789,1.5789,1.5789,8200000.0
2007-07-17 19:47:00,1.5789,1.5789,1.5788,1.5788,21300000.0
2007-07-17 19:48:00,1.5789,1.5789,1.5787,1.5787,16500000.0
2007-07-17 19:49:00,1.5789,1.5789,1.5788,1.5789,8100000.0
2007-07-17 19:50:00,1.5788,1.5788,1.5787,1.5788,57600001.0
2007-07-17 19:51:00,1.5786,1.5786,1.5785,1.5785,12200000.0
2007-07-17 19:52:00,1.5789,1.5789,1.5789,1.5789,12200000.0
2007-07-17 19:53:00,1.5789,1.5789,1.5789,1.5789,8200000.0
2007-07-17 19:54:00,1.5789,1.5789,1.5787,1.5788,44300000.0
2007-07-17 19:55:00,1.5787,1.579,1.5787,1.579,65200000.0
2007-07-17 19:57:00,1.579,1.579,1.579,1.579,11200000.0
2007-07-17 19:58:00,1.579,1.579,1.579,1.579,4800000.0
2007-07-17 20:00:00,1.5789,1.579,1.5789,1.5789,9800000.0
2007-07-17 20:01:00,1.5789,1.579,1.5789,1.579,13700000.0
2007-07-17 20:02:00,1.5789,1.579,1.5789,1.5789,33100000.0
2007-07-17 20:03:00,1.579,1.579,1.5789,1.579,25800000.0
2007-07-17 20:05:00,1.5789,1.579,1.5789,1.5789,17800000.0
2007-07-17 20:07:00,1.579,1.579,1.579,1.579,14400000.0
2007-07-17 20:08:00,1.579,1.579,1.579,1.579,1600000.0
2007-07-17 20:09:00,1.5789,1.579,1.5789,1.579,22400000.0
2007-07-17 20:10:00,1.579,1.579,1.579,1.579,4800000.0
2007-07-17 20:11:00,1.579,1.579,1.579,1.579,6400000.0
2007-07-17 20:12:00,1.5789,1.5789,1.5788,1.5788,91200002.0
2007-07-17 20:13:00,1.5789,1.5791,1.5787,1.5787,256100001.0
2007-07-17 20:14:00,1.579,1.5791,1.5788,1.579,95500001.0
2007-07-17 20:15:00,1.579,1.5791,1.5788,1.579,89100000.0
2007-07-17 20:16:00,1.579,1.5791,1.5788,1.5788,126800000.0
2007-07-17 20:17:00,1.5789,1.579,1.5787,1.5788,206700001.0
2007-07-17 20:18:00,1.5789,1.5789,1.5786,1.5789,139700001.0
2007-07-17 20:19:00,1.5789,1.579,1.5787,1.5788,81100000.0
2007-07-17 20:20:00,1.5788,1.5789,1.5788,1.5788,111300000.0
2007-07-17 20:21:00,1.5789,1.5789,1.5788,1.5789,91600000.0
2007-07-17 20:22:00,1.5789,1.5789,1.5788,1.5789,44100000.0
2007-07-17 20:23:00,1.5789,1.5794,1.5788,1.5794,94900001.0
2007-07-17 20:24:00,1.5794,1.5794,1.5792,1.5793,31300000.0
2007-07-17 20:25:00,1.5793,1.5793,1.5792,1.5793,36800000.0
2007-07-17 20:26:00,1.5793,1.5793,1.5789,1.5791,139800000.0
2007-07-17 20:27:00,1.579,1.5792,1.5789,1.5792,122600000.0
2007-07-17 20:28:00,1.5791,1.5792,1.5789,1.5792,118900001.0
2007-07-17 20:29:00,1.5791,1.5791,1.579,1.5791,35200000.0
2007-07-17 20:30:00,1.579,1.5794,1.5789,1.5792,305200001.0
2007-07-17 20:31:00,1.5794,1.5794,1.5793,1.5794,32000000.0
2007-07-17 20:32:00,1.5794,1.5794,1.5791,1.5792,187200000.0
2007-07-17 20:33:00,1.5791,1.5791,1.5791,1.5791,231400000.0
2007-07-17 20:34:00,1.5792,1.5792,1.5792,1.5792,3200000.0
2007-07-17 20:35:00,1.5791,1.5791,1.5791,1.5791,17800000.0
2007-07-17 20:36:00,1.5791,1.5792,1.5791,1.5791,59800000.0
2007-07-17 20:37:00,1.5791,1.5793,1.5791,1.5793,74600000.0
2007-07-17 20:38:00,1.5793,1.5793,1.5792,1.5792,12500000.0
2007-07-17 20:39:00,1.5793,1.5796,1.5793,1.5795,166200001.0
2007-07-17 20:40:00,1.5795,1.5796,1.5795,1.5796,87100000.0
2007-07-17 20:41:00,1.5796,1.5796,1.5793,1.5795,286100001.0
2007-07-17 20:42:00,1.5795,1.5795,1.5795,1.5795,61600000.0
2007-07-17 20:43:00,1.5795,1.5795,1.5794,1.5795,205000000.0
2007-07-17 20:44:00,1.5795,1.5796,1.5794,1.5796,76000000.0
2007-07-17 20:45:00,1.5796,1.5797,1.5796,1.5796,19700000.0
2007-07-17 20:46:00,1.5796,1.5797,1.5796,1.5796,83000000.0
2007-07-17 20:47:00,1.5796,1.5798,1.5795,1.5796,369700000.0
2007-07-17 20:48:00,1.5796,1.5798,1.5794,1.5796,393200000.0
2007-07-17 20:49:00,1.5796,1.5798,1.5795,1.5798,222200000.0
2007-07-17 20:50:00,1.5798,1.5798,1.5797,1.5797,92100000.0
2007-07-17 20:51:00,1.5797,1.5797,1.5796,1.5797,143700000.0
2007-07-17 20:52:00,1.5797,1.5797,1.5797,1.5797,1600000.0
2007-07-17 20:53:00,1.57975,1.5798,1.5797,1.5797,68400000.0
2007-07-17 20:54:00,1.5797,1.5798,1.5796,1.57965,244400004.0
2007-07-17 20:55:00,1.5798,1.5798,1.5796,1.5797,234500004.0
2007-07-17 20:56:00,1.57965,1.5797,1.5796,1.5797,167800000.0
2007-07-17 20:57:00,1.5797,1.5797,1.5796,1.5797,42400000.0
2007-07-17 20:58:00,1.5796,1.5796,1.5796,1.5796,6400000.0
2007-07-17 20:59:00,1.5796,1.5799,1.5795,1.5796,361900000.0
2007-07-17 21:00:00,1.5796,1.5797,1.5795,1.5795,188200000.0
2007-07-17 21:01:00,1.5796,1.5796,1.5792,1.5793,237400001.0
2007-07-17 21:02:00,1.5793,1.5793,1.5791,1.5791,167000000.0
2007-07-17 21:03:00,1.5791,1.5791,1.579,1.5791,216000000.0
2007-07-17 21:04:00,1.579,1.5794,1.5789,1.5794,327600000.0
2007-07-17 21:05:00,1.5794,1.5795,1.5793,1.5794,91300000.0
2007-07-17 21:06:00,1.5794,1.5796,1.57915,1.57935,376200000.0
2007-07-17 21:07:00,1.57935,1.5794,1.5793,1.5793,180500000.0
2007-07-17 21:08:00,1.5794,1.58,1.5794,1.5798,213600000.0
2007-07-17 21:09:00,1.5798,1.5803,1.5798,1.5803,97600000.0
2007-07-17 21:10:00,1.5803,1.5803,1.5799,1.58,45600000.0
2007-07-17 21:11:00,1.58,1.58,1.5797,1.5799,163100000.0
2007-07-17 21:12:00,1.5797,1.5798,1.5796,1.5797,337600001.0
2007-07-17 21:13:00,1.5797,1.5797,1.5795,1.5797,53800000.0
2007-07-17 21:14:00,1.5797,1.5798,1.5796,1.5797,48000000.0
2007-07-17 21:15:00,1.5797,1.5798,1.5794,1.5794,64800000.0
2007-07-17 21:16:00,1.5794,1.5799,1.5794,1.5796,173400000.0
2007-07-17 21:17:00,1.5796,1.5797,1.5796,1.5797,21800000.0
2007-07-17 21:18:00,1.5797,1.5797,1.5795,1.5795,54400000.0
2007-07-17 21:19:00,1.5795,1.5797,1.5795,1.5796,172000000.0
2007-07-17 21:20:00,1.5795,1.5795,1.5794,1.5794,84000000.0
2007-07-17 21:21:00,1.5795,1.5795,1.5792,1.5794,152000000.0
2007-07-17 21:22:00,1.5795,1.5795,1.5794,1.5794,94400000.0
2007-07-17 21:23:00,1.5794,1.5796,1.5794,1.5794,260799999.0
2007-07-17 21:24:00,1.5795,1.5799,1.5794,1.5797,402099994.0
2007-07-17 21:25:00,1.5796,1.5797,1.5796,1.5796,75899999.0
2007-07-17 21:26:00,1.5796,1.5797,1.5796,1.5797,74200000.0
2007-07-17 21:27:00,1.5795,1.5795,1.5794,1.5794,30600000.0
2007-07-17 21:28:00,1.5796,1.5797,1.5796,1.5797,30600000.0
2007-07-17 21:29:00,1.5796,1.5798,1.5796,1.5797,79200000.0
2007-07-17 21:30:00,1.5797,1.5799,1.5797,1.5799,59300000.0
2007-07-17 21:31:00,1.5798,1.5799,1.5797,1.5797,16800000.0
2007-07-17 21:32:00,1.57965,1.5797,1.5796,1.5796,49800001.0
2007-07-17 21:33:00,1.5797,1.5798,1.5794,1.5796,256600000.0
2007-07-17 21:34:00,1.5797,1.5797,1.5796,1.5796,34400000.0
2007-07-17 21:35:00,1.5796,1.5797,1.5796,1.5796,79800000.0
2007-07-17 21:36:00,1.5797,1.5797,1.5796,1.5796,52800000.0
2007-07-17 21:37:00,1.57965,1.5798,1.5796,1.5797,90800001.0
2007-07-17 21:38:00,1.5797,1.5797,1.57955,1.57965,97800000.0
2007-07-17 21:39:00,1.5797,1.5797,1.5797,1.5797,16000000.0
2007-07-17 21:40:00,1.5797,1.5799,1.5797,1.5798,185800001.0
2007-07-17 21:41:00,1.5798,1.5798,1.5797,1.5797,98700000.0
2007-07-17 21:42:00,1.5797,1.5799,1.5795,1.5799,106300001.0
2007-07-17 21:43:00,1.5798,1.58,1.5797,1.5798,265599999.0
2007-07-17 21:44:00,1.5798,1.5799,1.5798,1.5799,21600000.0
2007-07-17 21:45:00,1.5799,1.58,1.5796,1.5796,249900000.0
2007-07-17 21:46:00,1.5796,1.5798,1.5795,1.5797,119600000.0
2007-07-17 21:47:00,1.5797,1.5797,1.5796,1.5797,58200000.0
2007-07-17 21:48:00,1.5797,1.5797,1.5797,1.5797,20600000.0
2007-07-17 21:49:00,1.5797,1.5797,1.5795,1.5796,52100000.0
2007-07-17 21:50:00,1.5796,1.5797,1.5795,1.5797,40300001.0
2007-07-17 21:51:00,1.5797,1.5797,1.5797,1.5797,104500000.0
2007-07-17 21:52:00,1.5797,1.5798,1.5797,1.5798,62900000.0
2007-07-17 21:53:00,1.5798,1.5798,1.5797,1.5798,47900000.0
2007-07-17 21:54:00,1.5798,1.5798,1.5796,1.5797,251800000.0
2007-07-17 21:55:00,1.5797,1.5798,1.5795,1.5797,236400006.0
2007-07-17 21:56:00,1.5797,1.5797,1.5797,1.5797,33500000.0
2007-07-17 21:57:00,1.5797,1.5798,1.5796,1.5796,34900000.0
2007-07-17 21:58:00,1.5796,1.5797,1.5796,1.5797,11900000.0
2007-07-17 21:59:00,1.5796,1.5797,1.5796,1.5797,39400000.0
2007-07-17 22:00:00,1.5797,1.5797,1.5797,1.5797,20000000.0
2007-07-17 22:01:00,1.5797,1.5797,1.5796,1.5797,25700000.0
2007-07-17 22:02:00,1.5797,1.5797,1.5796,1.5796,68400000.0
2007-07-17 22:03:00,1.5797,1.5797,1.5796,1.5796,22900000.0
2007-07-17 22:04:00,1.5796,1.5799,1.5796,1.5797,49500000.0
2007-07-17 22:05:00,1.5798,1.5798,1.5798,1.5798,12800000.0
2007-07-17 22:06:00,1.5798,1.5798,1.5797,1.5797,28200000.0
2007-07-17 22:07:00,1.5796,1.5798,1.5793,1.5793,55100000.0
2007-07-17 22:08:00,1.5795,1.5795,1.5794,1.5795,29100000.0
2007-07-17 22:09:00,1.5795,1.5795,1.5794,1.5795,26100000.0
2007-07-17 22:10:00,1.5795,1.5795,1.5792,1.5793,42900000.0
2007-07-17 22:11:00,1.5792,1.5793,1.5791,1.5793,41400000.0
2007-07-17 22:12:00,1.5793,1.5793,1.5792,1.5793,16100000.0
2007-07-17 22:13:00,1.5793,1.5795,1.5793,1.5794,19200000.0
2007-07-17 22:14:00,1.5795,1.5795,1.5792,1.5792,39300000.0
2007-07-17 22:15:00,1.5793,1.5795,1.5793,1.5795,16400000.0
2007-07-17 22:17:00,1.5795,1.5796,1.5793,1.5794,16000000.0
2007-07-17 22:18:00,1.5795,1.5796,1.5794,1.5794,23800000.0
2007-07-17 22:19:00,1.5795,1.5796,1.5793,1.5793,15100000.0
2007-07-17 22:20:00,1.5794,1.5796,1.5793,1.5796,18500000.0
2007-07-17 22:21:00,1.5795,1.5798,1.5793,1.5798,47000000.0
2007-07-17 22:22:00,1.5798,1.58,1.5798,1.58,20900000.0
2007-07-17 22:23:00,1.5798,1.58,1.5797,1.5797,39600000.0
2007-07-17 22:24:00,1.5798,1.58,1.5797,1.5798,105400000.0
2007-07-17 22:25:00,1.5798,1.5799,1.5798,1.5799,34100000.0
2007-07-17 22:26:00,1.5799,1.5802,1.5798,1.5799,78400000.0
2007-07-17 22:27:00,1.58,1.5802,1.5799,1.58,46900000.0
2007-07-17 22:28:00,1.58,1.5801,1.58,1.5801,5600000.0
2007-07-17 22:29:00,1.58,1.5801,1.5798,1.5801,60200000.0
2007-07-17 22:30:00,1.5801,1.5803,1.58,1.5802,19200000.0
2007-07-17 22:31:00,1.5802,1.5803,1.5802,1.5803,6400000.0
2007-07-17 22:32:00,1.5803,1.5803,1.58,1.58,17900000.0
2007-07-17 22:33:00,1.5802,1.5802,1.5799,1.5799,93500000.0
2007-07-17 22:34:00,1.5801,1.5802,1.58,1.5802,46100000.0
2007-07-17 22:35:00,1.58,1.5802,1.58,1.5801,16900000.0
2007-07-17 22:36:00,1.5802,1.5802,1.5797,1.5797,138400000.0
2007-07-17 22:37:00,1.5798,1.5798,1.5793,1.5793,61700000.0
2007-07-17 22:38:00,1.5792,1.5794,1.5792,1.5793,41600000.0
2007-07-17 22:39:00,1.5793,1.5795,1.5791,1.5792,70000000.0
2007-07-17 22:40:00,1.5793,1.5793,1.5787,1.5788,61000000.0
2007-07-17 22:41:00,1.5789,1.5789,1.5783,1.5784,32800000.0
2007-07-17 22:42:00,1.5784,1.5784,1.5782,1.5783,32500000.0
2007-07-17 22:43:00,1.5783,1.5785,1.5783,1.5785,60000000.0
2007-07-17 22:44:00,1.5785,1.5789,1.5784,1.5787,183700000.0
2007-07-17 22:45:00,1.5787,1.579,1.5785,1.5789,97100000.0
2007-07-17 22:46:00,1.5789,1.5789,1.5789,1.5789,6100000.0
2007-07-17 22:47:00,1.579,1.5792,1.5789,1.579,15400000.0
2007-07-17 22:48:00,1.579,1.579,1.579,1.579,4800000.0
2007-07-17 22:49:00,1.579,1.5791,1.579,1.579,20900000.0
2007-07-17 22:50:00,1.579,1.579,1.5784,1.5785,248600000.0
2007-07-17 22:51:00,1.5784,1.5788,1.5781,1.5787,162000000.0
2007-07-17 22:52:00,1.5787,1.5788,1.5787,1.5788,34000000.0
2007-07-17 22:53:00,1.5788,1.5788,1.5788,1.5788,40800000.0
2007-07-17 22:54:00,1.5788,1.5788,1.5783,1.5785,60200000.0
2007-07-17 22:55:00,1.5782,1.5787,1.5781,1.5786,74600000.0
2007-07-17 22:56:00,1.5785,1.5789,1.5784,1.5789,115000000.0
2007-07-17 22:57:00,1.5789,1.579,1.5788,1.5788,31900000.0
2007-07-17 22:58:00,1.5791,1.5792,1.5789,1.5791,48900000.0
2007-07-17 22:59:00,1.5789,1.5791,1.5787,1.5787,36500000.0
2007-07-17 23:00:00,1.5789,1.5789,1.5788,1.5789,4000000.0
2007-07-17 23:01:00,1.5786,1.5786,1.5786,1.5786,4000000.0
2007-07-17 23:02:00,1.5788,1.5788,1.5787,1.5787,43600000.0
2007-07-17 23:03:00,1.5789,1.579,1.5788,1.579,43600000.0
2007-07-17 23:04:00,1.5791,1.5791,1.5789,1.5789,5600000.0
2007-07-17 23:05:00,1.5792,1.5795,1.5787,1.5787,29800000.0
2007-07-17 23:06:00,1.5788,1.5794,1.5786,1.5794,65400000.0
2007-07-17 23:07:00,1.5795,1.5795,1.5791,1.5793,39000000.0
2007-07-17 23:08:00,1.5793,1.5793,1.5793,1.5793,8300000.0
2007-07-17 23:09:00,1.5793,1.5793,1.579,1.5791,43700000.0
2007-07-17 23:10:00,1.5791,1.5792,1.5791,1.5792,84800000.0
2007-07-17 23:11:00,1.5791,1.5793,1.5791,1.5792,29200000.0
2007-07-17 23:12:00,1.5792,1.5792,1.579,1.5792,149800000.0
2007-07-17 23:13:00,1.5791,1.5792,1.5791,1.5792,150000000.0
2007-07-17 23:14:00,1.5792,1.5792,1.5792,1.5792,49400000.0
2007-07-17 23:15:00,1.5792,1.5792,1.5791,1.5792,56900000.0
2007-07-17 23:16:00,1.5791,1.5795,1.5789,1.5792,313400000.0
2007-07-17 23:17:00,1.5793,1.5795,1.5791,1.5791,57700000.0
2007-07-17 23:18:00,1.5791,1.5795,1.5785,1.5789,123800000.0
2007-07-17 23:19:00,1.5789,1.579,1.5785,1.5788,85400000.0
2007-07-17 23:20:00,1.5789,1.5789,1.5784,1.5786,72500000.0
2007-07-17 23:21:00,1.5787,1.5787,1.5785,1.5785,71100000.0
2007-07-17 23:22:00,1.5786,1.5786,1.5784,1.5786,20900000.0
2007-07-17 23:23:00,1.5786,1.579,1.5786,1.5789,128500000.0
2007-07-17 23:24:00,1.5789,1.5789,1.5786,1.5786,26700000.0
2007-07-17 23:25:00,1.5786,1.5787,1.5784,1.5786,120000001.0
2007-07-17 23:26:00,1.5786,1.5789,1.5785,1.5789,24200000.0
2007-07-17 23:27:00,1.5788,1.5788,1.5785,1.5785,8900000.0
2007-07-17 23:28:00,1.5786,1.5786,1.5786,1.5786,24100000.0
2007-07-17 23:29:00,1.5787,1.5787,1.57855,1.5786,35700000.0
2007-07-17 23:30:00,1.5786,1.5789,1.5786,1.5786,127900000.0
2007-07-17 23:31:00,1.57865,1.5789,1.5786,1.5786,57299999.0
2007-07-17 23:32:00,1.5786,1.5786,1.5785,1.5785,77000000.0
2007-07-17 23:33:00,1.5788,1.5789,1.5784,1.5787,190099999.0
2007-07-17 23:34:00,1.579,1.5791,1.5789,1.5789,162000000.0
2007-07-17 23:35:00,1.5791,1.5791,1.5787,1.579,52900000.0
2007-07-17 23:36:00,1.5787,1.579,1.5786,1.5788,96500000.0
2007-07-17 23:37:00,1.579,1.579,1.5789,1.579,53000000.0
2007-07-17 23:38:00,1.5789,1.579,1.5783,1.5783,110499999.0
2007-07-17 23:39:00,1.5784,1.5784,1.5784,1.5784,4900000.0
2007-07-17 23:40:00,1.5784,1.5786,1.5782,1.5783,116400000.0
2007-07-17 23:41:00,1.5783,1.5788,1.5783,1.5785,168100000.0
2007-07-17 23:42:00,1.5783,1.5786,1.5783,1.5785,156600000.0
2007-07-17 23:43:00,1.5785,1.5786,1.5785,1.5786,81400000.0
2007-07-17 23:44:00,1.5785,1.5786,1.5784,1.5785,21400000.0
2007-07-17 23:45:00,1.5783,1.5786,1.5783,1.5786,100500000.0
2007-07-17 23:46:00,1.5785,1.5786,1.5784,1.5784,67200000.0
2007-07-17 23:47:00,1.5787,1.5789,1.5782,1.5785,148399997.0
2007-07-17 23:48:00,1.5784,1.5785,1.5781,1.5783,216300000.0
2007-07-17 23:49:00,1.5783,1.5783,1.5783,1.5783,22500000.0
2007-07-17 23:50:00,1.5782,1.5783,1.5781,1.5783,111300000.0
2007-07-17 23:51:00,1.5783,1.5783,1.5781,1.5782,72700000.0
2007-07-17 23:52:00,1.5782,1.5782,1.5779,1.578,71300000.0
2007-07-17 23:53:00,1.578,1.5781,1.578,1.5781,45900000.0
2007-07-17 23:54:00,1.5782,1.5783,1.5782,1.5783,13000000.0
2007-07-17 23:55:00,1.5782,1.5784,1.5782,1.5784,48000000.0
2007-07-17 23:56:00,1.5784,1.5784,1.5784,1.5784,1600000.0
2007-07-17 23:57:00,1.5782,1.5785,1.5782,1.5782,91600000.0
2007-07-17 23:58:00,1.5784,1.5787,1.5784,1.5787,85200000.0
2007-07-17 23:59:00,1.5788,1.5793,1.5785,1.5792,220400000.0
2007-07-18 00:00:00,1.5792,1.57925,1.5787,1.579,225800000.0
2007-07-18 00:01:00,1.579,1.5791,1.5787,1.5789,99500000.0
2007-07-18 00:02:00,1.5791,1.5791,1.579,1.5791,13900000.0
2007-07-18 00:03:00,1.5792,1.5792,1.5791,1.5791,24200000.0
2007-07-18 00:04:00,1.5791,1.5792,1.5787,1.5791,76900000.0
2007-07-18 00:05:00,1.579,1.5794,1.5778,1.5794,192900000.0
2007-07-18 00:06:00,1.5794,1.5796,1.5792,1.5792,208400000.0
2007-07-18 00:07:00,1.57925,1.5797,1.5792,1.5796,148700000.0
2007-07-18 00:08:00,1.5795,1.5798,1.5795,1.5796,98200000.0
2007-07-18 00:09:00,1.5798,1.5798,1.5795,1.5796,183599999.0
2007-07-18 00:10:00,1.5798,1.5798,1.5795,1.5798,31400000.0
2007-07-18 00:11:00,1.5798,1.5798,1.5794,1.5795,64600000.0
2007-07-18 00:12:00,1.5795,1.5796,1.5793,1.5795,23400000.0
2007-07-18 00:13:00,1.5795,1.5795,1.5791,1.5791,43400000.0
2007-07-18 00:14:00,1.5792,1.5792,1.579,1.5791,102500000.0
2007-07-18 00:15:00,1.5791,1.5792,1.5789,1.579,49400000.0
2007-07-18 00:16:00,1.5789,1.5789,1.5788,1.5788,16600000.0
2007-07-18 00:17:00,1.5789,1.579,1.5789,1.579,17600000.0
2007-07-18 00:18:00,1.5789,1.579,1.5787,1.579,60400000.0
2007-07-18 00:19:00,1.579,1.5792,1.5788,1.5792,34900000.0
2007-07-18 00:20:00,1.5792,1.5792,1.579,1.579,63200000.0
2007-07-18 00:21:00,1.579,1.5791,1.5789,1.5789,28200000.0
2007-07-18 00:22:00,1.5789,1.579,1.5786,1.5789,103900000.0
2007-07-18 00:23:00,1.579,1.579,1.5787,1.579,82100000.0
2007-07-18 00:24:00,1.579,1.5792,1.5788,1.579,178600000.0
2007-07-18 00:25:00,1.5791,1.5794,1.5788,1.5792,176500000.0
2007-07-18 00:26:00,1.5792,1.5794,1.5791,1.5793,150600000.0
2007-07-18 00:27:00,1.5793,1.5795,1.5793,1.5794,38000000.0
2007-07-18 00:28:00,1.5795,1.5801,1.5795,1.5801,306900000.0
2007-07-18 00:29:00,1.5802,1.5802,1.5799,1.58,146400000.0
2007-07-18 00:30:00,1.58,1.5802,1.5798,1.58,91800000.0
2007-07-18 00:31:00,1.5799,1.5802,1.5798,1.58,44300000.0
2007-07-18 00:32:00,1.5799,1.5802,1.5799,1.5802,38800000.0
2007-07-18 00:33:00,1.5799,1.5802,1.5799,1.5799,25400000.0
2007-07-18 00:34:00,1.5801,1.5807,1.579,1.5807,266100000.0
2007-07-18 00:35:00,1.5806,1.5807,1.5806,1.5807,62400000.0
2007-07-18 00:36:00,1.5806,1.5806,1.5798,1.5805,315899999.0
2007-07-18 00:37:00,1.5805,1.5805,1.5803,1.5803,54900000.0
2007-07-18 00:38:00,1.5804,1.5805,1.5802,1.5805,72100000.0
2007-07-18 00:39:00,1.5802,1.5806,1.5802,1.5805,29500000.0
2007-07-18 00:40:00,1.5806,1.5809,1.5803,1.5808,288400000.0
2007-07-18 00:41:00,1.5809,1.5809,1.58025,1.58025,251599999.0
2007-07-18 00:42:00,1.5805,1.5806,1.579,1.5803,286900000.0
2007-07-18 00:43:00,1.5804,1.5805,1.5802,1.5805,130000000.0
2007-07-18 00:44:00,1.5805,1.5805,1.5802,1.5804,160600000.0
2007-07-18 00:45:00,1.5804,1.5806,1.5802,1.5803,168500003.0
2007-07-18 00:46:00,1.5803,1.5804,1.5802,1.5803,139100000.0
2007-07-18 00:47:00,1.5803,1.5804,1.5801,1.5802,118100000.0
2007-07-18 00:48:00,1.5804,1.5804,1.58,1.58,88400000.0
2007-07-18 00:49:00,1.5801,1.5804,1.5801,1.5804,38200000.0
2007-07-18 00:50:00,1.5805,1.5805,1.5803,1.5803,55300000.0
2007-07-18 00:51:00,1.5803,1.5804,1.5801,1.5804,66300000.0
2007-07-18 00:52:00,1.5804,1.5806,1.5801,1.5804,258000000.0
2007-07-18 00:53:00,1.5805,1.5807,1.5804,1.5806,296600000.0
2007-07-18 00:54:00,1.5806,1.5808,1.5803,1.5807,80800000.0
2007-07-18 00:55:00,1.5805,1.5808,1.5794,1.5808,177699999.0
2007-07-18 00:56:00,1.5809,1.5809,1.5803,1.5804,147800000.0
2007-07-18 00:57:00,1.5805,1.5806,1.5803,1.5803,177700000.0
2007-07-18 00:58:00,1.5801,1.5801,1.5798,1.58,111099999.0
2007-07-18 00:59:00,1.58,1.58,1.5797,1.5799,152599998.0
2007-07-18 01:00:00,1.5799,1.58,1.5799,1.58,63300000.0
2007-07-18 01:01:00,1.58,1.5801,1.58,1.5801,92600000.0
2007-07-18 01:02:00,1.5801,1.5803,1.5798,1.5802,114600000.0
2007-07-18 01:03:00,1.58,1.5803,1.58,1.5801,36800000.0
2007-07-18 01:04:00,1.5801,1.5801,1.5798,1.5801,102400000.0
2007-07-18 01:05:00,1.58,1.5802,1.58,1.5802,30300000.0
2007-07-18 01:06:00,1.5802,1.5803,1.58,1.5802,92800000.0
2007-07-18 01:07:00,1.5802,1.5803,1.57995,1.5802,304300005.0
2007-07-18 01:08:00,1.5801,1.5802,1.58,1.5801,207400001.0
2007-07-18 01:09:00,1.5801,1.5802,1.5799,1.58,131000000.0
2007-07-18 01:10:00,1.5801,1.5802,1.5799,1.58,108499999.0
2007-07-18 01:11:00,1.58005,1.5803,1.58005,1.5802,162400001.0
2007-07-18 01:12:00,1.58015,1.5802,1.58,1.5802,78600000.0
2007-07-18 01:13:00,1.58,1.5802,1.5799,1.58,140000000.0
2007-07-18 01:14:00,1.58,1.5801,1.5795,1.5798,178900000.0
2007-07-18 01:15:00,1.5795,1.5798,1.5795,1.5797,105400000.0
2007-07-18 01:16:00,1.57975,1.57975,1.5793,1.5794,193800000.0
2007-07-18 01:17:00,1.5793,1.5794,1.5787,1.579,423400002.0
2007-07-18 01:18:00,1.579,1.579,1.5788,1.5789,160000001.0
2007-07-18 01:19:00,1.5788,1.57895,1.5783,1.57855,553000003.0
2007-07-18 01:20:00,1.5785,1.5785,1.5784,1.5785,55100000.0
2007-07-18 01:21:00,1.5785,1.5787,1.5783,1.5786,323300001.0
2007-07-18 01:22:00,1.5786,1.5791,1.5785,1.57885,237999999.0
2007-07-18 01:23:00,1.5789,1.57905,1.5785,1.5785,300699999.0
2007-07-18 01:24:00,1.5786,1.5787,1.5785,1.5787,44300000.0
2007-07-18 01:25:00,1.5787,1.5787,1.5786,1.5787,128900001.0
2007-07-18 01:26:00,1.57865,1.5787,1.5783,1.5786,163100002.0
2007-07-18 01:27:00,1.5786,1.5786,1.57855,1.5786,40400000.0
2007-07-18 01:28:00,1.5786,1.5786,1.5786,1.5786,19200000.0
2007-07-18 01:29:00,1.5786,1.5786,1.57855,1.5786,30400000.0
2007-07-18 01:30:00,1.5786,1.5786,1.5785,1.5785,30400000.0
2007-07-18 01:31:00,1.5785,1.5786,1.5785,1.5786,104200000.0
2007-07-18 01:32:00,1.5787,1.5791,1.5786,1.5791,147700000.0
2007-07-18 01:33:00,1.57905,1.5792,1.579,1.57905,162600000.0
2007-07-18 01:34:00,1.5791,1.5792,1.5789,1.5791,154000000.0
2007-07-18 01:35:00,1.5792,1.5795,1.579,1.5793,358000001.0
2007-07-18 01:36:00,1.5793,1.5793,1.579,1.5792,188600001.0
2007-07-18 01:37:00,1.5792,1.5792,1.5788,1.5791,130300000.0
2007-07-18 01:38:00,1.5791,1.5792,1.5789,1.5791,160200002.0
2007-07-18 01:39:00,1.5791,1.57925,1.5791,1.57925,37200000.0
2007-07-18 01:40:00,1.57925,1.57925,1.5786,1.579,91100002.0
2007-07-18 01:41:00,1.57895,1.57925,1.5787,1.579,265300001.0
2007-07-18 01:42:00,1.5791,1.5791,1.5789,1.5791,151400000.0
2007-07-18 01:43:00,1.5791,1.5791,1.5787,1.5788,178400000.0
2007-07-18 01:44:00,1.5788,1.579,1.5788,1.579,97800001.0
2007-07-18 01:45:00,1.579,1.5793,1.5788,1.579,380599999.0
2007-07-18 01:46:00,1.579,1.5791,1.57865,1.5789,313599998.0
2007-07-18 01:47:00,1.5792,1.5794,1.57895,1.57895,202200000.0
2007-07-18 01:48:00,1.579,1.57925,1.5787,1.579,168800000.0
2007-07-18 01:49:00,1.5793,1.5793,1.5789,1.57905,218799998.0
2007-07-18 01:50:00,1.579,1.5793,1.579,1.57925,121000000.0
2007-07-18 01:51:00,1.5792,1.5794,1.5791,1.5793,340200006.0
2007-07-18 01:52:00,1.5791,1.57935,1.57905,1.5792,198700002.0
2007-07-18 01:53:00,1.5792,1.5792,1.579,1.579,163000000.0
2007-07-18 01:54:00,1.5792,1.5793,1.5789,1.579,161900000.0
2007-07-18 01:55:00,1.579,1.5793,1.5788,1.579,193100000.0
2007-07-18 01:56:00,1.57895,1.5791,1.5787,1.579,119400000.0
2007-07-18 01:57:00,1.579,1.579,1.5786,1.57875,280499999.0
2007-07-18 01:58:00,1.5788,1.5791,1.5784,1.5786,426200000.0
2007-07-18 01:59:00,1.5788,1.5788,1.5783,1.57855,219900000.0
2007-07-18 02:00:00,1.57855,1.57855,1.578,1.5785,258199996.0
2007-07-18 02:01:00,1.5785,1.5786,1.5783,1.57855,164500003.0
2007-07-18 02:02:00,1.5786,1.5788,1.5786,1.5786,120300002.0
2007-07-18 02:03:00,1.5788,1.5788,1.5786,1.5786,117500000.0
2007-07-18 02:04:00,1.5784,1.5788,1.5784,1.5785,147400000.0
2007-07-18 02:05:00,1.5785,1.5786,1.5783,1.5786,319700000.0
2007-07-18 02:06:00,1.5786,1.5786,1.5785,1.5786,53600000.0
2007-07-18 02:07:00,1.5786,1.5786,1.5786,1.5786,25600000.0
2007-07-18 02:08:00,1.5786,1.5787,1.5784,1.5787,111800000.0
2007-07-18 02:09:00,1.5787,1.5787,1.5784,1.5787,177000000.0
2007-07-18 02:10:00,1.5787,1.5789,1.5785,1.5785,169600000.0
2007-07-18 02:11:00,1.5787,1.5788,1.57825,1.57825,191600000.0
2007-07-18 02:12:00,1.57825,1.57825,1.5775,1.5781,477400001.0
2007-07-18 02:13:00,1.57815,1.5783,1.578,1.5782,193400001.0
2007-07-18 02:14:00,1.578,1.5783,1.5779,1.57825,230000006.0
2007-07-18 02:15:00,1.5783,1.5785,1.5782,1.5783,164400001.0
2007-07-18 02:16:00,1.5784,1.5798,1.5779,1.5796,779500002.0
2007-07-18 02:17:00,1.5796,1.5804,1.5793,1.5798,1211700000.0
2007-07-18 02:18:00,1.5798,1.5798,1.579,1.5795,893900005.0
2007-07-18 02:19:00,1.5795,1.5796,1.5791,1.5796,557400001.0
2007-07-18 02:20:00,1.5796,1.5796,1.5789,1.5791,680999999.0
2007-07-18 02:21:00,1.57905,1.5793,1.5783,1.5793,792800001.0
2007-07-18 02:22:00,1.5793,1.5798,1.5791,1.5797,873900003.0
2007-07-18 02:23:00,1.5797,1.5797,1.5789,1.57905,554900001.0
2007-07-18 02:24:00,1.5791,1.5798,1.5789,1.5796,834899997.0
2007-07-18 02:25:00,1.5796,1.5798,1.579,1.5795,585899999.0
2007-07-18 02:26:00,1.57955,1.5796,1.579,1.5791,557000000.0
2007-07-18 02:27:00,1.5791,1.5793,1.5785,1.5789,431400000.0
2007-07-18 02:28:00,1.5789,1.5792,1.5785,1.579,302000000.0
2007-07-18 02:29:00,1.579,1.579,1.5783,1.5788,429700002.0
2007-07-18 02:30:00,1.57885,1.5791,1.5787,1.579,177700000.0
2007-07-18 02:31:00,1.57905,1.5794,1.57905,1.5792,320800001.0
2007-07-18 02:32:00,1.5792,1.5792,1.5788,1.5788,167600000.0
2007-07-18 02:33:00,1.5789,1.579,1.5776,1.578,400700000.0
2007-07-18 02:34:00,1.578,1.5784,1.5777,1.5779,656700000.0
2007-07-18 02:35:00,1.5779,1.5782,1.5775,1.5777,982900004.0
2007-07-18 02:36:00,1.5781,1.5788,1.5781,1.5784,494900005.0
2007-07-18 02:37:00,1.5784,1.5784,1.5781,1.5783,464000005.0
2007-07-18 02:38:00,1.5783,1.5785,1.5781,1.57835,482800004.0
2007-07-18 02:39:00,1.5783,1.5785,1.5782,1.5784,291900001.0
2007-07-18 02:40:00,1.5784,1.5785,1.5784,1.5784,210400004.0
2007-07-18 02:41:00,1.5784,1.5786,1.5781,1.5783,282500001.0
2007-07-18 02:42:00,1.5783,1.5783,1.5776,1.5777,317600000.0
2007-07-18 02:43:00,1.5777,1.5782,1.5776,1.57815,426699999.0
2007-07-18 02:44:00,1.57815,1.5783,1.5779,1.5781,424100001.0
2007-07-18 02:45:00,1.5779,1.5784,1.5779,1.578,350199997.0
2007-07-18 02:46:00,1.578,1.5781,1.5775,1.5775,441200003.0
2007-07-18 02:47:00,1.5776,1.5781,1.5775,1.578,521300002.0
2007-07-18 02:48:00,1.5778,1.5782,1.5776,1.57785,203200000.0
2007-07-18 02:49:00,1.5779,1.5781,1.5779,1.578,320299999.0
2007-07-18 02:50:00,1.578,1.578,1.5777,1.5778,397799998.0
2007-07-18 02:51:00,1.57775,1.57775,1.5775,1.5775,222099999.0
2007-07-18 02:52:00,1.5776,1.5777,1.5775,1.57755,65400000.0
2007-07-18 02:53:00,1.5776,1.5781,1.57755,1.5778,363199999.0
2007-07-18 02:54:00,1.57775,1.57795,1.5773,1.57795,414799995.0
2007-07-18 02:55:00,1.5779,1.57795,1.5777,1.5777,292599998.0
2007-07-18 02:56:00,1.57775,1.5778,1.5774,1.5777,68100000.0
2007-07-18 02:57:00,1.5777,1.5781,1.5777,1.5779,113400000.0
2007-07-18 02:58:00,1.5779,1.57795,1.5779,1.57795,93100000.0
2007-07-18 02:59:00,1.5779,1.578,1.5778,1.5779,208600000.0
2007-07-18 03:00:00,1.5778,1.5781,1.5777,1.5779,192200000.0
2007-07-18 03:01:00,1.57795,1.578,1.5779,1.578,156699999.0
2007-07-18 03:02:00,1.578,1.578,1.5778,1.5779,217999997.0
2007-07-18 03:03:00,1.57785,1.57795,1.5776,1.5777,180900000.0
2007-07-18 03:04:00,1.5777,1.5777,1.57755,1.5777,185099999.0
2007-07-18 03:05:00,1.5777,1.5779,1.5776,1.5776,377299997.0
2007-07-18 03:06:00,1.5777,1.5777,1.5775,1.5776,206600000.0
2007-07-18 03:07:00,1.5776,1.5776,1.5775,1.5776,32900000.0
2007-07-18 03:08:00,1.5776,1.5777,1.5775,1.5777,154600000.0
2007-07-18 03:09:00,1.5777,1.5777,1.5775,1.5775,213000000.0
2007-07-18 03:10:00,1.5775,1.5775,1.5773,1.57735,181299997.0
2007-07-18 03:11:00,1.5774,1.5776,1.5771,1.5776,235599997.0
2007-07-18 03:12:00,1.57755,1.5786,1.57755,1.5784,501999998.0
2007-07-18 03:13:00,1.5784,1.5784,1.578,1.57815,405199999.0
2007-07-18 03:14:00,1.5782,1.5784,1.5779,1.5783,519000000.0
2007-07-18 03:15:00,1.5783,1.5783,1.5777,1.578,258800000.0
2007-07-18 03:16:00,1.5779,1.57825,1.5778,1.5782,233899999.0
2007-07-18 03:17:00,1.5782,1.5784,1.578,1.578,275600005.0
2007-07-18 03:18:00,1.5782,1.57845,1.5778,1.5782,334799997.0
2007-07-18 03:19:00,1.5784,1.5789,1.5784,1.5787,377700003.0
2007-07-18 03:20:00,1.5787,1.5788,1.5782,1.57875,336500000.0
2007-07-18 03:21:00,1.57875,1.5789,1.5786,1.5786,262900001.0
2007-07-18 03:22:00,1.5786,1.5789,1.5784,1.5787,236800001.0
2007-07-18 03:23:00,1.5786,1.5787,1.5786,1.5787,118700000.0
2007-07-18 03:24:00,1.5787,1.5787,1.5784,1.5787,190200000.0
2007-07-18 03:25:00,1.5787,1.5788,1.5786,1.5786,136600000.0
2007-07-18 03:26:00,1.5785,1.5789,1.5785,1.5788,202600002.0
2007-07-18 03:27:00,1.5788,1.5789,1.5786,1.5787,182300000.0
2007-07-18 03:28:00,1.5788,1.579,1.5788,1.5789,269400003.0
2007-07-18 03:29:00,1.57895,1.579,1.5786,1.5787,173399998.0
2007-07-18 03:30:00,1.5787,1.5789,1.5787,1.5787,208999994.0
2007-07-18 03:31:00,1.5787,1.5787,1.5782,1.5784,465899999.0
2007-07-18 03:32:00,1.5783,1.5785,1.5782,1.5785,208300001.0
2007-07-18 03:33:00,1.5785,1.5786,1.5783,1.5784,309800000.0
2007-07-18 03:34:00,1.5784,1.5784,1.5781,1.5784,43200000.0
2007-07-18 03:35:00,1.5784,1.5784,1.5777,1.5778,356099996.0
2007-07-18 03:36:00,1.5778,1.5782,1.5776,1.578,321699999.0
2007-07-18 03:37:00,1.578,1.5781,1.5777,1.5778,284100000.0
2007-07-18 03:38:00,1.5778,1.5779,1.57745,1.5775,292600001.0
2007-07-18 03:39:00,1.5776,1.5779,1.5775,1.5775,476000001.0
2007-07-18 03:40:00,1.5775,1.5776,1.5775,1.5775,47200000.0
2007-07-18 03:41:00,1.5777,1.5777,1.5774,1.5774,110199999.0
2007-07-18 03:42:00,1.5775,1.5776,1.5771,1.5774,163600002.0
2007-07-18 03:43:00,1.5774,1.5775,1.577,1.5773,151100000.0
2007-07-18 03:44:00,1.5773,1.5776,1.577,1.5775,275399999.0
2007-07-18 03:45:00,1.5774,1.5777,1.5773,1.5775,252600007.0
2007-07-18 03:46:00,1.5775,1.5776,1.5773,1.5776,220800004.0
2007-07-18 03:47:00,1.5776,1.5777,1.5775,1.5775,116200000.0
2007-07-18 03:48:00,1.5775,1.57765,1.5774,1.5774,271500000.0
2007-07-18 03:49:00,1.5774,1.5776,1.5774,1.5775,138900000.0
2007-07-18 03:50:00,1.5775,1.5775,1.57735,1.5775,272899996.0
2007-07-18 03:51:00,1.5775,1.5776,1.5775,1.5776,43200000.0
2007-07-18 03:52:00,1.5776,1.5776,1.5773,1.5775,229399997.0
2007-07-18 03:53:00,1.5775,1.5775,1.577,1.5774,118499999.0
2007-07-18 03:54:00,1.5774,1.5774,1.5771,1.5772,259899994.0
2007-07-18 03:55:00,1.5772,1.5774,1.5768,1.5774,196399997.0
2007-07-18 03:56:00,1.5774,1.578,1.5774,1.5777,293699999.0
2007-07-18 03:57:00,1.5777,1.5778,1.5774,1.5775,190899999.0
2007-07-18 03:58:00,1.5776,1.5777,1.5774,1.5777,224799998.0
2007-07-18 03:59:00,1.5777,1.5777,1.5774,1.5777,95100000.0
2007-07-18 04:00:00,1.5777,1.5778,1.5776,1.5777,221600000.0
2007-07-18 04:01:00,1.5778,1.5778,1.5777,1.5778,169600000.0
2007-07-18 04:02:00,1.5778,1.5778,1.57775,1.5778,48800000.0
2007-07-18 04:03:00,1.5778,1.5779,1.5778,1.5778,85900000.0
2007-07-18 04:04:00,1.578,1.578,1.5777,1.5777,112699997.0
2007-07-18 04:05:00,1.5777,1.578,1.5777,1.578,107000000.0
2007-07-18 04:06:00,1.578,1.57855,1.5777,1.5782,418200003.0
2007-07-18 04:07:00,1.57845,1.5785,1.57815,1.5782,134100000.0
2007-07-18 04:08:00,1.5782,1.5784,1.5781,1.5781,399699994.0
2007-07-18 04:09:00,1.5782,1.5782,1.5781,1.5781,119300000.0
2007-07-18 04:10:00,1.5781,1.5781,1.5776,1.578,242000000.0
2007-07-18 04:11:00,1.5779,1.5782,1.5778,1.5782,65100000.0
2007-07-18 04:12:00,1.5782,1.5782,1.5779,1.5781,120299999.0
2007-07-18 04:13:00,1.5781,1.5781,1.5777,1.57775,194800000.0
2007-07-18 04:14:00,1.57775,1.5778,1.57755,1.5777,91000000.0
2007-07-18 04:15:00,1.5777,1.5779,1.57765,1.57785,92000000.0
2007-07-18 04:16:00,1.5778,1.5779,1.5778,1.5778,199199997.0
2007-07-18 04:17:00,1.5778,1.578,1.5777,1.578,260199996.0
2007-07-18 04:18:00,1.578,1.578,1.5778,1.578,175899999.0
2007-07-18 04:19:00,1.578,1.5782,1.5779,1.5782,214099997.0
2007-07-18 04:20:00,1.5781,1.5782,1.5779,1.5782,187400000.0
2007-07-18 04:21:00,1.5781,1.57835,1.5781,1.57825,238100000.0
2007-07-18 04:22:00,1.5783,1.5783,1.57825,1.57825,55000000.0
2007-07-18 04:23:00,1.5783,1.5783,1.578,1.5781,71900000.0
2007-07-18 04:24:00,1.5781,1.57835,1.578,1.57835,262599999.0
2007-07-18 04:25:00,1.5783,1.5783,1.5781,1.5782,119900002.0
2007-07-18 04:26:00,1.5782,1.5782,1.5782,1.5782,120400002.0
2007-07-18 04:27:00,1.5781,1.5781,1.5776,1.5777,130000000.0
2007-07-18 04:28:00,1.5776,1.578,1.5771,1.5774,275900000.0
2007-07-18 04:29:00,1.5775,1.5777,1.5774,1.5775,318099999.0
2007-07-18 04:30:00,1.5776,1.5778,1.5775,1.5777,141899999.0
2007-07-18 04:31:00,1.5778,1.5778,1.5777,1.5778,46999999.0
2007-07-18 04:32:00,1.5778,1.5778,1.5773,1.57765,182499998.0
2007-07-18 04:33:00,1.5777,1.5777,1.5777,1.5777,29400000.0
2007-07-18 04:34:00,1.5777,1.5777,1.5774,1.5775,180900000.0
2007-07-18 04:35:00,1.5775,1.5776,1.5775,1.5776,68800000.0
2007-07-18 04:36:00,1.57765,1.57765,1.5774,1.5775,164299998.0
2007-07-18 04:37:00,1.57765,1.5777,1.5773,1.5775,186499999.0
2007-07-18 04:38:00,1.5775,1.5775,1.5775,1.5775,142200000.0
2007-07-18 04:39:00,1.5775,1.5776,1.5771,1.5776,128500000.0
2007-07-18 04:40:00,1.5775,1.5775,1.5773,1.5775,150600000.0
2007-07-18 04:41:00,1.5775,1.5775,1.5774,1.5774,252799995.0
2007-07-18 04:42:00,1.5774,1.57745,1.5771,1.5772,388699997.0
2007-07-18 04:43:00,1.5772,1.5773,1.5771,1.5771,229199999.0
2007-07-18 04:44:00,1.5773,1.5773,1.5769,1.577,528599997.0
2007-07-18 04:45:00,1.577,1.577,1.5769,1.577,162900000.0
2007-07-18 04:46:00,1.577,1.5771,1.5766,1.577,98000000.0
2007-07-18 04:47:00,1.577,1.577,1.57695,1.577,36000000.0
2007-07-18 04:48:00,1.57705,1.5772,1.577,1.5772,192000000.0
2007-07-18 04:49:00,1.5772,1.5772,1.57705,1.5772,46200000.0
2007-07-18 04:50:00,1.5772,1.5773,1.5769,1.5771,274200000.0
2007-07-18 04:51:00,1.5771,1.5771,1.5771,1.5771,166700000.0
2007-07-18 04:52:00,1.5771,1.5772,1.5771,1.5772,47600000.0
2007-07-18 04:53:00,1.5772,1.5772,1.5771,1.5772,91000000.0
2007-07-18 04:54:00,1.5771,1.5773,1.5769,1.5772,234800000.0
2007-07-18 04:55:00,1.5772,1.5774,1.5772,1.5773,190900000.0
2007-07-18 04:56:00,1.5774,1.5775,1.5774,1.57745,466400000.0
2007-07-18 04:57:00,1.5775,1.5775,1.5772,1.5774,207899999.0
2007-07-18 04:58:00,1.5774,1.5777,1.5771,1.5774,555599998.0
2007-07-18 04:59:00,1.57745,1.5776,1.5771,1.57755,409800000.0
2007-07-18 05:00:00,1.5776,1.5778,1.5774,1.5774,419999999.0
2007-07-18 05:01:00,1.5775,1.57775,1.5774,1.57765,328000000.0
2007-07-18 05:02:00,1.57765,1.5777,1.5772,1.5773,265199999.0
2007-07-18 05:03:00,1.5774,1.5775,1.5771,1.5774,201100000.0
2007-07-18 05:04:00,1.5774,1.5779,1.5774,1.57765,591800000.0
2007-07-18 05:05:00,1.5777,1.5778,1.5774,1.57765,250000000.0
2007-07-18 05:06:00,1.5776,1.5777,1.5775,1.5775,201100000.0
2007-07-18 05:07:00,1.5773,1.5776,1.5773,1.5776,205100000.0
2007-07-18 05:08:00,1.5776,1.5776,1.577,1.5771,400999991.0
2007-07-18 05:09:00,1.5772,1.5776,1.5767,1.5774,624999992.0
2007-07-18 05:10:00,1.5775,1.5775,1.577,1.5771,309599999.0
2007-07-18 05:11:00,1.577,1.5775,1.577,1.5771,142099997.0
2007-07-18 05:12:00,1.5772,1.5775,1.5769,1.5771,340199990.0
2007-07-18 05:13:00,1.5771,1.5774,1.577,1.5772,273299999.0
2007-07-18 05:14:00,1.5772,1.5773,1.5763,1.5766,502499993.0
2007-07-18 05:15:00,1.5767,1.577,1.5765,1.5767,308999999.0
2007-07-18 05:16:00,1.5767,1.5768,1.5763,1.5767,379900000.0
2007-07-18 05:17:00,1.5765,1.5769,1.5765,1.5767,386100000.0
2007-07-18 05:18:00,1.5767,1.577,1.5764,1.5767,727999998.0
2007-07-18 05:19:00,1.57695,1.5771,1.5765,1.5769,582200000.0
2007-07-18 05:20:00,1.57695,1.57705,1.5768,1.5769,220600000.0
2007-07-18 05:21:00,1.577,1.5771,1.5767,1.577,195300000.0
2007-07-18 05:22:00,1.577,1.577,1.5767,1.5769,175900000.0
2007-07-18 05:23:00,1.57695,1.577,1.5768,1.5769,221199999.0
2007-07-18 05:24:00,1.5769,1.5769,1.57685,1.5769,192000000.0
2007-07-18 05:25:00,1.5769,1.5769,1.5768,1.57685,252800000.0
2007-07-18 05:26:00,1.57685,1.5769,1.5767,1.57685,172599997.0
2007-07-18 05:27:00,1.57685,1.57685,1.5753,1.5757,471999998.0
2007-07-18 05:28:00,1.5757,1.57605,1.5751,1.5759,621699999.0
2007-07-18 05:29:00,1.5759,1.576,1.5756,1.5758,426699998.0
2007-07-18 05:30:00,1.5759,1.57605,1.5756,1.57605,325099999.0
2007-07-18 05:31:00,1.5761,1.5761,1.5759,1.5759,217399999.0
2007-07-18 05:32:00,1.5759,1.5762,1.5759,1.5762,149499999.0
2007-07-18 05:33:00,1.576,1.5763,1.576,1.5763,143800000.0
2007-07-18 05:34:00,1.5763,1.5763,1.5762,1.5762,111200000.0
2007-07-18 05:35:00,1.5762,1.5763,1.5762,1.5763,82500000.0
2007-07-18 05:36:00,1.5763,1.5763,1.5757,1.5761,113700000.0
2007-07-18 05:37:00,1.5762,1.5765,1.576,1.5765,214900000.0
2007-07-18 05:38:00,1.5765,1.5765,1.5764,1.5765,136900000.0
2007-07-18 05:39:00,1.5765,1.5765,1.5764,1.57645,121200000.0
2007-07-18 05:40:00,1.57645,1.57645,1.576,1.57615,116600000.0
2007-07-18 05:41:00,1.5761,1.5763,1.576,1.5761,105000000.0
2007-07-18 05:42:00,1.576,1.57615,1.576,1.5761,36700000.0
2007-07-18 05:43:00,1.57605,1.5761,1.5759,1.5759,64200000.0
2007-07-18 05:44:00,1.5759,1.5759,1.5759,1.5759,38300000.0
2007-07-18 05:45:00,1.5759,1.5761,1.5759,1.576,53700000.0
2007-07-18 05:46:00,1.576,1.5761,1.5759,1.5761,96900000.0
2007-07-18 05:47:00,1.5759,1.5762,1.5759,1.5761,84400000.0
2007-07-18 05:48:00,1.5759,1.5761,1.5759,1.5759,29000000.0
2007-07-18 05:49:00,1.5762,1.5762,1.5761,1.57615,125300000.0
2007-07-18 05:50:00,1.57615,1.5762,1.576,1.5762,29600000.0
2007-07-18 05:51:00,1.5759,1.5761,1.5756,1.57575,78800000.0
2007-07-18 05:52:00,1.5758,1.5758,1.5753,1.5753,117600000.0
2007-07-18 05:53:00,1.57535,1.5756,1.57535,1.5754,135200000.0
2007-07-18 05:54:00,1.5754,1.5754,1.5741,1.5745,495899999.0
2007-07-18 05:55:00,1.5745,1.5745,1.5736,1.57405,693099994.0
2007-07-18 05:56:00,1.574,1.5742,1.57395,1.57395,438999996.0
2007-07-18 05:57:00,1.574,1.574,1.5736,1.5738,358300000.0
2007-07-18 05:58:00,1.57385,1.5741,1.5736,1.5738,474299998.0
2007-07-18 05:59:00,1.57375,1.57395,1.5734,1.5737,562099999.0
2007-07-18 06:00:00,1.5737,1.5738,1.5731,1.5738,794299996.0
2007-07-18 06:01:00,1.5738,1.5739,1.5735,1.5737,435399998.0
2007-07-18 06:02:00,1.57365,1.5738,1.5736,1.57375,298399998.0
2007-07-18 06:03:00,1.5737,1.5738,1.5734,1.5737,324400000.0
2007-07-18 06:04:00,1.5737,1.5738,1.5735,1.5737,488999995.0
2007-07-18 06:05:00,1.5737,1.5738,1.5735,1.5736,186000000.0
2007-07-18 06:06:00,1.5739,1.57405,1.5738,1.574,435299998.0
2007-07-18 06:07:00,1.574,1.5741,1.574,1.5741,204299991.0
2007-07-18 06:08:00,1.5741,1.5741,1.5738,1.5741,462799994.0
2007-07-18 06:09:00,1.5741,1.5743,1.5739,1.574,367999998.0
2007-07-18 06:10:00,1.574,1.5745,1.574,1.57435,422199998.0
2007-07-18 06:11:00,1.5744,1.5747,1.5742,1.5743,293999999.0
2007-07-18 06:12:00,1.5743,1.5744,1.5741,1.5744,187799997.0
2007-07-18 06:13:00,1.57435,1.5744,1.5743,1.5744,174100000.0
2007-07-18 06:14:00,1.5744,1.5744,1.5739,1.57435,127200000.0
2007-07-18 06:15:00,1.5744,1.5745,1.5742,1.5744,160700000.0
2007-07-18 06:16:00,1.5744,1.5745,1.574,1.5743,214399999.0
2007-07-18 06:17:00,1.57435,1.5746,1.57435,1.5745,114400000.0
2007-07-18 06:18:00,1.5745,1.5746,1.5744,1.57445,168000000.0
2007-07-18 06:19:00,1.5745,1.5746,1.5743,1.5746,151000000.0
2007-07-18 06:20:00,1.5745,1.5746,1.57435,1.5746,180699999.0
2007-07-18 06:21:00,1.5747,1.5749,1.5745,1.5747,385300000.0
2007-07-18 06:22:00,1.5747,1.5748,1.5745,1.5747,290200000.0
2007-07-18 06:23:00,1.5747,1.5748,1.5743,1.5743,471700000.0
2007-07-18 06:24:00,1.5747,1.5748,1.5743,1.5745,414499999.0
2007-07-18 06:25:00,1.5746,1.5747,1.5743,1.5744,300100000.0
2007-07-18 06:26:00,1.5744,1.5745,1.574,1.5742,415499999.0
2007-07-18 06:27:00,1.5741,1.5742,1.5739,1.57415,284099997.0
2007-07-18 06:28:00,1.57415,1.5744,1.57415,1.57415,181900000.0
2007-07-18 06:29:00,1.57415,1.5744,1.57415,1.57415,162000000.0
2007-07-18 06:30:00,1.57415,1.57415,1.57415,1.57415,86400000.0
2007-07-18 06:31:00,1.5742,1.5742,1.5739,1.5739,187100000.0
2007-07-18 06:32:00,1.5739,1.5742,1.5738,1.5741,104600000.0
2007-07-18 06:33:00,1.5742,1.5744,1.574,1.5744,215000000.0
2007-07-18 06:34:00,1.5744,1.5744,1.5739,1.5743,347900000.0
2007-07-18 06:35:00,1.5741,1.5743,1.5736,1.5741,284100000.0
2007-07-18 06:36:00,1.574,1.5743,1.5738,1.5741,280400000.0
2007-07-18 06:37:00,1.5741,1.5741,1.5734,1.5739,193200000.0
2007-07-18 06:38:00,1.5739,1.5743,1.5739,1.574,175500000.0
2007-07-18 06:39:00,1.574,1.5744,1.5739,1.5742,272100000.0
2007-07-18 06:40:00,1.5739,1.5745,1.5739,1.5741,519500000.0
2007-07-18 06:41:00,1.5741,1.5745,1.574,1.5743,248800000.0
2007-07-18 06:42:00,1.5743,1.5743,1.574,1.574,83400000.0
2007-07-18 06:43:00,1.5742,1.5749,1.5736,1.5749,481400000.0
2007-07-18 06:44:00,1.5749,1.5749,1.5743,1.5745,167800000.0
2007-07-18 06:45:00,1.5745,1.5746,1.5745,1.5745,77800000.0
2007-07-18 06:46:00,1.5745,1.5749,1.5744,1.5746,228800000.0
2007-07-18 06:47:00,1.5747,1.5748,1.5744,1.5744,168700000.0
2007-07-18 06:48:00,1.5744,1.5746,1.5744,1.5746,79600000.0
2007-07-18 06:49:00,1.5746,1.5746,1.5741,1.5741,120400000.0
2007-07-18 06:50:00,1.5742,1.5742,1.5739,1.5742,160200000.0
2007-07-18 06:51:00,1.5742,1.5746,1.5739,1.5744,246800000.0
2007-07-18 06:52:00,1.5743,1.5744,1.5741,1.5744,233200000.0
2007-07-18 06:53:00,1.5741,1.5744,1.5741,1.5744,58700000.0
2007-07-18 06:54:00,1.5741,1.5744,1.5741,1.5744,41500000.0
2007-07-18 06:55:00,1.5744,1.5744,1.5741,1.5742,135500000.0
2007-07-18 06:56:00,1.5742,1.5744,1.574,1.5743,111600000.0
2007-07-18 06:57:00,1.5742,1.5743,1.574,1.5741,29600000.0
2007-07-18 06:58:00,1.574,1.5742,1.5738,1.5741,70900000.0
2007-07-18 06:59:00,1.5742,1.5745,1.5741,1.5745,110800000.0
2007-07-18 07:00:00,1.5742,1.575,1.5737,1.5748,286900000.0
2007-07-18 07:01:00,1.5747,1.5748,1.5744,1.5747,344800000.0
2007-07-18 07:02:00,1.5747,1.5747,1.5745,1.5745,43100000.0
2007-07-18 07:03:00,1.5745,1.5746,1.5744,1.5746,86500000.0
2007-07-18 07:04:00,1.5745,1.5747,1.5745,1.5747,116000000.0
2007-07-18 07:05:00,1.5746,1.5747,1.5746,1.5746,65900000.0
2007-07-18 07:06:00,1.5746,1.5748,1.5746,1.5747,73300000.0
2007-07-18 07:07:00,1.5746,1.5746,1.5746,1.5746,12500000.0
2007-07-18 07:08:00,1.5746,1.5747,1.5746,1.5746,69200000.0
2007-07-18 07:09:00,1.5746,1.5746,1.5744,1.5744,97500000.0
2007-07-18 07:10:00,1.5746,1.5748,1.5744,1.5747,189500000.0
2007-07-18 07:11:00,1.5747,1.5747,1.5747,1.5747,6400000.0
2007-07-18 07:12:00,1.5747,1.5747,1.5744,1.5744,146900000.0
2007-07-18 07:13:00,1.5746,1.5746,1.5743,1.5746,92900000.0
2007-07-18 07:14:00,1.5746,1.5746,1.5741,1.5745,146100000.0
2007-07-18 07:15:00,1.5744,1.5744,1.5744,1.5744,35900000.0
2007-07-18 07:16:00,1.5742,1.5743,1.574,1.5743,162200000.0
2007-07-18 07:17:00,1.5743,1.5744,1.574,1.5744,188800000.0
2007-07-18 07:18:00,1.5743,1.5743,1.5742,1.5743,65400000.0
2007-07-18 07:19:00,1.5743,1.5745,1.5742,1.5744,217300000.0
2007-07-18 07:20:00,1.5744,1.5745,1.5744,1.5745,32500000.0
2007-07-18 07:21:00,1.5744,1.5746,1.5744,1.5746,328800000.0
2007-07-18 07:22:00,1.5746,1.5747,1.5745,1.5746,258899992.0
2007-07-18 07:23:00,1.5746,1.57465,1.57455,1.57455,30400000.0
2007-07-18 07:24:00,1.57455,1.5746,1.5745,1.5745,228899993.0
2007-07-18 07:25:00,1.5745,1.5745,1.5744,1.5744,102700000.0
2007-07-18 07:26:00,1.5744,1.5744,1.5744,1.5744,88100000.0
2007-07-18 07:27:00,1.5744,1.5745,1.57435,1.5745,97500000.0
2007-07-18 07:28:00,1.5745,1.5746,1.5745,1.5745,98400000.0
2007-07-18 07:29:00,1.5745,1.5745,1.5745,1.5745,151700000.0
2007-07-18 07:30:00,1.5745,1.5746,1.5744,1.5745,195700000.0
2007-07-18 07:31:00,1.5745,1.5745,1.5743,1.5743,41100000.0
2007-07-18 07:32:00,1.5743,1.5747,1.5743,1.5745,401100003.0
2007-07-18 07:33:00,1.57445,1.5745,1.5743,1.57445,150700000.0
2007-07-18 07:34:00,1.5744,1.5745,1.5742,1.5742,536200002.0
2007-07-18 07:35:00,1.5742,1.5742,1.574,1.5741,145900000.0
2007-07-18 07:36:00,1.5741,1.5742,1.574,1.5741,163400000.0
2007-07-18 07:37:00,1.5741,1.5742,1.5737,1.5737,342300000.0
2007-07-18 07:38:00,1.5737,1.5738,1.5737,1.5738,280600000.0
2007-07-18 07:39:00,1.5738,1.5738,1.5737,1.5737,69300000.0
2007-07-18 07:40:00,1.5737,1.57375,1.5735,1.5736,230300000.0
2007-07-18 07:41:00,1.5736,1.5739,1.5734,1.5738,651999992.0
2007-07-18 07:42:00,1.5738,1.5739,1.5736,1.57365,318000001.0
2007-07-18 07:43:00,1.5737,1.5738,1.5735,1.5737,337899999.0
2007-07-18 07:44:00,1.5737,1.5738,1.5735,1.5736,273100000.0
2007-07-18 07:45:00,1.5737,1.5737,1.5735,1.5737,168000001.0
2007-07-18 07:46:00,1.5737,1.5738,1.5736,1.5738,203100000.0
2007-07-18 07:47:00,1.5738,1.5738,1.5736,1.5738,422399995.0
2007-07-18 07:48:00,1.5738,1.5739,1.5736,1.57365,383199998.0
2007-07-18 07:49:00,1.57365,1.57365,1.5733,1.5733,451200000.0
2007-07-18 07:50:00,1.5733,1.5734,1.5732,1.5733,296000001.0
2007-07-18 07:51:00,1.5733,1.5736,1.5733,1.57355,249800000.0
2007-07-18 07:52:00,1.57355,1.5738,1.5735,1.57365,724900000.0
2007-07-18 07:53:00,1.5736,1.5741,1.5735,1.5741,383600001.0
2007-07-18 07:54:00,1.57415,1.5746,1.574,1.57435,530800001.0
2007-07-18 07:55:00,1.5744,1.5745,1.5742,1.5743,399200000.0
2007-07-18 07:56:00,1.5743,1.5744,1.5742,1.5743,169100000.0
2007-07-18 07:57:00,1.5744,1.5744,1.5738,1.5739,347100000.0
2007-07-18 07:58:00,1.57385,1.5743,1.5737,1.5737,770300001.0
2007-07-18 07:59:00,1.5739,1.57395,1.5734,1.5736,307000001.0
2007-07-18 08:00:00,1.5736,1.5737,1.5734,1.5736,273200001.0
2007-07-18 08:01:00,1.5734,1.57395,1.5734,1.57365,581900000.0
2007-07-18 08:02:00,1.5737,1.57375,1.5733,1.5733,544299999.0
2007-07-18 08:03:00,1.5733,1.5735,1.5732,1.5735,438300000.0
2007-07-18 08:04:00,1.5735,1.5736,1.5731,1.5733,505200000.0
2007-07-18 08:05:00,1.57325,1.5735,1.5731,1.57325,666900000.0
2007-07-18 08:06:00,1.57325,1.5735,1.5731,1.5734,427100000.0
2007-07-18 08:07:00,1.57345,1.5736,1.5733,1.5733,671700001.0
2007-07-18 08:08:00,1.5734,1.5739,1.5733,1.5738,588599997.0
2007-07-18 08:09:00,1.5738,1.5743,1.5738,1.5742,422800001.0
2007-07-18 08:10:00,1.5741,1.5742,1.5737,1.5738,474200004.0
2007-07-18 08:11:00,1.5738,1.5739,1.5732,1.5736,609199997.0
2007-07-18 08:12:00,1.5736,1.5736,1.5733,1.5733,302800002.0
2007-07-18 08:13:00,1.5734,1.5735,1.5732,1.5734,319900007.0
2007-07-18 08:14:00,1.5734,1.5736,1.5733,1.5735,198200000.0
2007-07-18 08:15:00,1.5736,1.5736,1.5735,1.5736,95900000.0
2007-07-18 08:16:00,1.5736,1.5738,1.5733,1.5737,243100001.0
2007-07-18 08:17:00,1.5737,1.5738,1.5734,1.57355,287199998.0
2007-07-18 08:18:00,1.5736,1.5736,1.5735,1.5735,223400000.0
2007-07-18 08:19:00,1.5735,1.5738,1.5735,1.5737,229200000.0
2007-07-18 08:20:00,1.5737,1.5738,1.5734,1.5735,271600001.0
2007-07-18 08:21:00,1.5735,1.5738,1.5734,1.5738,820099999.0
2007-07-18 08:22:00,1.5738,1.574,1.5738,1.5738,298200000.0
2007-07-18 08:23:00,1.57375,1.574,1.5737,1.5739,354000002.0
2007-07-18 08:24:00,1.5739,1.574,1.5739,1.5739,199200001.0
2007-07-18 08:25:00,1.5739,1.5739,1.5737,1.5737,185400000.0
2007-07-18 08:26:00,1.5737,1.5737,1.5735,1.5735,456400002.0
2007-07-18 08:27:00,1.5735,1.5737,1.5732,1.5735,565400001.0
2007-07-18 08:28:00,1.5735,1.5736,1.5729,1.5736,861299997.0
2007-07-18 08:29:00,1.5736,1.5739,1.5733,1.5737,803199998.0
2007-07-18 08:30:00,1.5738,1.5741,1.5736,1.5741,386000000.0
2007-07-18 08:31:00,1.5741,1.5743,1.5738,1.5742,532600001.0
2007-07-18 08:32:00,1.5742,1.5743,1.574,1.5743,561700002.0
2007-07-18 08:33:00,1.5743,1.5743,1.5741,1.5742,510299998.0
2007-07-18 08:34:00,1.5742,1.5743,1.57395,1.574,518000003.0
2007-07-18 08:35:00,1.57395,1.5742,1.5737,1.574,752099986.0
2007-07-18 08:36:00,1.574,1.5742,1.5738,1.5739,334400000.0
2007-07-18 08:37:00,1.5739,1.574,1.5737,1.5737,288900000.0
2007-07-18 08:38:00,1.5737,1.5738,1.5735,1.5738,265700000.0
2007-07-18 08:39:00,1.5738,1.5738,1.5736,1.5738,444000000.0
2007-07-18 08:40:00,1.5736,1.5739,1.5736,1.5739,221100001.0
2007-07-18 08:41:00,1.5738,1.5739,1.5735,1.5736,447400000.0
2007-07-18 08:42:00,1.5736,1.5738,1.5736,1.5738,114400000.0
2007-07-18 08:43:00,1.5737,1.574,1.5735,1.5736,376800000.0
2007-07-18 08:44:00,1.5736,1.5737,1.5733,1.5736,331399998.0
2007-07-18 08:45:00,1.5736,1.5737,1.573,1.5734,617600002.0
2007-07-18 08:46:00,1.5733,1.5734,1.5731,1.5732,317000000.0
2007-07-18 08:47:00,1.5733,1.5734,1.5732,1.5732,342500001.0
2007-07-18 08:48:00,1.5734,1.5736,1.5733,1.5734,394300001.0
2007-07-18 08:49:00,1.5734,1.5734,1.5731,1.5734,179800000.0
2007-07-18 08:50:00,1.5734,1.5735,1.5732,1.57345,662799997.0
2007-07-18 08:51:00,1.57345,1.5737,1.5734,1.5736,837599997.0
2007-07-18 08:52:00,1.5736,1.5738,1.57345,1.5737,371300000.0
2007-07-18 08:53:00,1.5736,1.5738,1.5736,1.5737,358599998.0
2007-07-18 08:54:00,1.5737,1.574,1.5736,1.574,125100000.0
2007-07-18 08:55:00,1.574,1.574,1.5736,1.5736,220900002.0
2007-07-18 08:56:00,1.5738,1.5741,1.5738,1.5739,98400000.0
2007-07-18 08:57:00,1.5739,1.574,1.5736,1.5737,322400000.0
2007-07-18 08:58:00,1.5737,1.5739,1.5736,1.5736,272900000.0
2007-07-18 08:59:00,1.57355,1.5737,1.5735,1.5736,370200000.0
2007-07-18 09:00:00,1.5737,1.5739,1.5736,1.5737,255000000.0
2007-07-18 09:01:00,1.5738,1.574,1.5737,1.5739,411799996.0
2007-07-18 09:02:00,1.5739,1.5741,1.5739,1.57395,375900008.0
2007-07-18 09:03:00,1.574,1.5741,1.5734,1.5736,615400001.0
2007-07-18 09:04:00,1.5737,1.5737,1.5735,1.5736,200400000.0
2007-07-18 09:05:00,1.5736,1.5736,1.5733,1.5734,265400000.0
2007-07-18 09:06:00,1.5735,1.5737,1.5734,1.5737,58900000.0
2007-07-18 09:07:00,1.5736,1.5738,1.5734,1.5735,77600000.0
2007-07-18 09:08:00,1.5735,1.5736,1.5728,1.5731,673599996.0
2007-07-18 09:09:00,1.5731,1.5734,1.5729,1.5732,401000000.0
2007-07-18 09:10:00,1.5731,1.574,1.5731,1.5739,340000001.0
2007-07-18 09:11:00,1.5739,1.5742,1.5735,1.5741,450099995.0
2007-07-18 09:12:00,1.57405,1.5744,1.5736,1.5742,615300000.0
2007-07-18 09:13:00,1.5742,1.5744,1.5738,1.574,423100000.0
2007-07-18 09:14:00,1.574,1.5742,1.5737,1.5739,770100006.0
2007-07-18 09:15:00,1.5739,1.5741,1.5737,1.5738,95000000.0
2007-07-18 09:16:00,1.574,1.574,1.5737,1.5737,140600000.0
2007-07-18 09:17:00,1.5737,1.5739,1.5734,1.5739,312000000.0
2007-07-18 09:18:00,1.5739,1.5739,1.5734,1.57365,424199999.0
2007-07-18 09:19:00,1.5736,1.5738,1.5732,1.5733,503299998.0
2007-07-18 09:20:00,1.5733,1.5736,1.5732,1.5735,463000002.0
2007-07-18 09:21:00,1.5735,1.5737,1.5732,1.5735,448800000.0
2007-07-18 09:22:00,1.5734,1.5737,1.5734,1.5734,325100000.0
2007-07-18 09:23:00,1.5734,1.5737,1.5734,1.5736,220800000.0
2007-07-18 09:24:00,1.5735,1.5736,1.5733,1.5734,103000000.0
2007-07-18 09:25:00,1.57345,1.5736,1.5732,1.5734,314400000.0
2007-07-18 09:26:00,1.5734,1.5736,1.5734,1.5734,203400000.0
2007-07-18 09:27:00,1.5734,1.574,1.5734,1.5738,267499999.0
2007-07-18 09:28:00,1.5738,1.5738,1.5734,1.5735,163500000.0
2007-07-18 09:29:00,1.5735,1.5737,1.5735,1.5736,274500000.0
2007-07-18 09:30:00,1.5736,1.5741,1.5735,1.5739,461400000.0
2007-07-18 09:31:00,1.5738,1.5744,1.5738,1.5741,591600000.0
2007-07-18 09:32:00,1.5741,1.5744,1.574,1.5744,406100000.0
2007-07-18 09:33:00,1.5744,1.5745,1.5742,1.5743,259200000.0
2007-07-18 09:34:00,1.5743,1.5744,1.5742,1.5743,124100000.0
2007-07-18 09:35:00,1.5744,1.5745,1.5743,1.5744,208200000.0
2007-07-18 09:36:00,1.5744,1.5747,1.5743,1.5746,319900000.0
2007-07-18 09:37:00,1.5746,1.5749,1.5744,1.5748,319300000.0
2007-07-18 09:38:00,1.5748,1.5748,1.5738,1.5743,852200003.0
2007-07-18 09:39:00,1.5743,1.5746,1.5738,1.57445,840799998.0
2007-07-18 09:40:00,1.57445,1.5745,1.5741,1.5744,955700001.0
2007-07-18 09:41:00,1.5743,1.5745,1.5742,1.5743,754099996.0
2007-07-18 09:42:00,1.5744,1.5746,1.5742,1.5746,771799996.0
2007-07-18 09:43:00,1.5746,1.5746,1.57425,1.57425,299099999.0
2007-07-18 09:44:00,1.5746,1.5752,1.5746,1.5748,78800000.0
2007-07-18 09:45:00,1.5751,1.5752,1.5751,1.5751,78800000.0
2007-07-18 09:46:00,1.5751,1.5753,1.5746,1.5747,1218000000.0
2007-07-18 09:47:00,1.5748,1.575,1.5743,1.5748,996399995.0
2007-07-18 09:48:00,1.57485,1.5749,1.5745,1.5746,627699994.0
2007-07-18 09:49:00,1.5746,1.5749,1.5745,1.5749,920100002.0
2007-07-18 09:50:00,1.5748,1.5748,1.5744,1.5744,754100003.0
2007-07-18 09:51:00,1.5746,1.5747,1.5745,1.5746,429099999.0
2007-07-18 09:52:00,1.5746,1.5747,1.5741,1.5742,513300000.0
2007-07-18 09:53:00,1.5742,1.5743,1.5738,1.57385,1008100009.0
2007-07-18 09:54:00,1.5739,1.57435,1.5737,1.5739,1280600003.0
2007-07-18 09:55:00,1.5739,1.5741,1.5737,1.574,812800000.0
2007-07-18 09:56:00,1.574,1.574,1.57365,1.5738,510400002.0
2007-07-18 09:57:00,1.57375,1.5738,1.5734,1.5735,488500005.0
2007-07-18 09:58:00,1.5735,1.5736,1.5732,1.5733,888100000.0
2007-07-18 09:59:00,1.5733,1.5736,1.5732,1.5736,499399998.0
2007-07-18 10:00:00,1.57355,1.57355,1.5732,1.5734,1197300000.0
2007-07-18 10:01:00,1.5734,1.5735,1.5731,1.5733,674100000.0
2007-07-18 10:02:00,1.5733,1.5734,1.5731,1.5733,710000001.0
2007-07-18 10:03:00,1.5733,1.5734,1.5731,1.5734,482300000.0
2007-07-18 10:04:00,1.5734,1.5734,1.5732,1.5732,421400001.0
2007-07-18 10:05:00,1.5732,1.5737,1.5732,1.57365,656100000.0
2007-07-18 10:06:00,1.57365,1.5738,1.5735,1.5735,354100000.0
2007-07-18 10:07:00,1.5735,1.5736,1.5731,1.5733,633000007.0
2007-07-18 10:08:00,1.5733,1.5741,1.57325,1.5735,787600005.0
2007-07-18 10:09:00,1.57345,1.5738,1.5734,1.5736,576400002.0
2007-07-18 10:10:00,1.57365,1.5739,1.5736,1.5737,468500001.0
2007-07-18 10:11:00,1.5736,1.574,1.5736,1.5739,699599997.0
2007-07-18 10:12:00,1.5739,1.5743,1.5737,1.574,764800001.0
2007-07-18 10:13:00,1.574,1.57425,1.5737,1.5742,756700005.0
2007-07-18 10:14:00,1.5742,1.5742,1.5739,1.5741,533700001.0
2007-07-18 10:15:00,1.5741,1.5742,1.574,1.57415,383800001.0
2007-07-18 10:16:00,1.5742,1.5744,1.5739,1.5743,593400001.0
2007-07-18 10:17:00,1.5742,1.5752,1.5741,1.5751,710400001.0
2007-07-18 10:18:00,1.5751,1.5757,1.5751,1.5752,582100000.0
2007-07-18 10:19:00,1.5752,1.5753,1.5746,1.5746,537400000.0
2007-07-18 10:20:00,1.5746,1.5746,1.5745,1.5746,286400000.0
2007-07-18 10:21:00,1.5746,1.5749,1.5746,1.5746,608000000.0
2007-07-18 10:22:00,1.5746,1.5748,1.5744,1.5748,488899999.0
2007-07-18 10:23:00,1.5748,1.5749,1.5746,1.5748,921999994.0
2007-07-18 10:24:00,1.5748,1.5752,1.5746,1.5752,576800000.0
2007-07-18 10:25:00,1.5751,1.5751,1.5748,1.5749,287400000.0
2007-07-18 10:26:00,1.5749,1.5751,1.5748,1.57495,454900000.0
2007-07-18 10:27:00,1.57495,1.5751,1.5749,1.575,435400000.0
2007-07-18 10:28:00,1.57495,1.5751,1.5747,1.5748,856500002.0
2007-07-18 10:29:00,1.5748,1.5749,1.5748,1.5748,237600000.0
2007-07-18 10:30:00,1.5748,1.5752,1.5746,1.5749,620600001.0
2007-07-18 10:31:00,1.5748,1.575,1.5747,1.5747,658699999.0
2007-07-18 10:32:00,1.5747,1.5749,1.5745,1.5748,454900000.0
2007-07-18 10:33:00,1.5749,1.5751,1.5746,1.5747,399500000.0
2007-07-18 10:34:00,1.5748,1.5748,1.5743,1.5746,161700000.0
2007-07-18 10:35:00,1.5747,1.5748,1.5742,1.5746,623000001.0
2007-07-18 10:36:00,1.57455,1.5747,1.5743,1.5746,610799999.0
2007-07-18 10:37:00,1.5746,1.5751,1.5745,1.575,550900000.0
2007-07-18 10:38:00,1.57495,1.5752,1.5748,1.5751,636900000.0
2007-07-18 10:39:00,1.5751,1.5752,1.5748,1.5749,205900000.0
2007-07-18 10:40:00,1.575,1.5759,1.5749,1.5759,607500000.0
2007-07-18 10:41:00,1.5759,1.5761,1.5754,1.5754,693400003.0
2007-07-18 10:42:00,1.5755,1.5757,1.5753,1.5753,521900000.0
2007-07-18 10:43:00,1.57535,1.5756,1.575,1.575,682300004.0
2007-07-18 10:44:00,1.5751,1.5754,1.5746,1.5747,901699999.0
2007-07-18 10:45:00,1.5747,1.5751,1.5743,1.57445,1536100003.0
2007-07-18 10:46:00,1.5743,1.5747,1.5743,1.5746,683000001.0
2007-07-18 10:47:00,1.5746,1.5747,1.5739,1.574,250900000.0
2007-07-18 10:48:00,1.574,1.5743,1.57385,1.5742,365700000.0
2007-07-18 10:49:00,1.5742,1.5744,1.574,1.5744,537400000.0
2007-07-18 10:50:00,1.5744,1.5746,1.5743,1.5746,536800000.0
2007-07-18 10:51:00,1.5745,1.5746,1.5743,1.5744,354400000.0
2007-07-18 10:52:00,1.5745,1.5748,1.5745,1.5747,253500001.0
2007-07-18 10:53:00,1.5747,1.5748,1.5745,1.5748,293100001.0
2007-07-18 10:54:00,1.5748,1.575,1.5744,1.57445,434600001.0
2007-07-18 10:55:00,1.5744,1.5747,1.5743,1.5747,601300002.0
2007-07-18 10:56:00,1.5747,1.5752,1.5746,1.57475,744699995.0
2007-07-18 10:57:00,1.5748,1.5749,1.5747,1.5747,156700000.0
2007-07-18 10:58:00,1.5747,1.5748,1.5743,1.5744,695300001.0
2007-07-18 10:59:00,1.5745,1.5748,1.5744,1.5747,573900001.0
2007-07-18 11:00:00,1.5747,1.5752,1.5746,1.575,341100000.0
2007-07-18 11:01:00,1.5751,1.5754,1.575,1.5753,194900000.0
2007-07-18 11:02:00,1.57525,1.5753,1.57495,1.57505,296500000.0
2007-07-18 11:03:00,1.57505,1.5753,1.5748,1.5748,543799999.0
2007-07-18 11:04:00,1.5748,1.5749,1.5746,1.5749,279600000.0
2007-07-18 11:05:00,1.5748,1.575,1.5746,1.5748,337600000.0
2007-07-18 11:06:00,1.5748,1.5751,1.5748,1.575,133600000.0
2007-07-18 11:07:00,1.575,1.575,1.5746,1.5748,256700000.0
2007-07-18 11:08:00,1.5748,1.5751,1.5747,1.575,466800000.0
2007-07-18 11:09:00,1.575,1.5751,1.5748,1.5748,427900000.0
2007-07-18 11:10:00,1.5748,1.5749,1.5746,1.5747,359600000.0
2007-07-18 11:11:00,1.5747,1.5747,1.5744,1.5745,130800000.0
2007-07-18 11:12:00,1.5745,1.5746,1.574,1.574,383899999.0
2007-07-18 11:13:00,1.5741,1.5744,1.574,1.5744,194800000.0
2007-07-18 11:14:00,1.57435,1.5746,1.5741,1.5745,624599998.0
2007-07-18 11:15:00,1.5745,1.5745,1.5741,1.5742,435900000.0
2007-07-18 11:16:00,1.5742,1.5743,1.5741,1.5743,310700000.0
2007-07-18 11:17:00,1.5743,1.5743,1.5742,1.5743,100100000.0
2007-07-18 11:18:00,1.5744,1.5744,1.5743,1.5743,12000000.0
2007-07-18 11:19:00,1.57435,1.5745,1.57435,1.5744,81600000.0
2007-07-18 11:20:00,1.5744,1.57455,1.5744,1.5745,247200000.0
2007-07-18 11:21:00,1.5745,1.5745,1.5744,1.5744,86400000.0
2007-07-18 11:22:00,1.5743,1.5743,1.5743,1.5743,12000000.0
2007-07-18 11:23:00,1.5743,1.5743,1.574,1.574,226200000.0
2007-07-18 11:24:00,1.574,1.5742,1.5739,1.5741,283600000.0
2007-07-18 11:25:00,1.5741,1.5741,1.5739,1.5741,302600000.0
2007-07-18 11:26:00,1.5741,1.5743,1.57395,1.574,447000000.0
2007-07-18 11:27:00,1.574,1.574,1.5737,1.5738,302100000.0
2007-07-18 11:28:00,1.5738,1.5741,1.5737,1.574,176000000.0
2007-07-18 11:29:00,1.5739,1.5743,1.5739,1.5741,263200000.0
2007-07-18 11:30:00,1.574,1.5742,1.574,1.5741,108500000.0
2007-07-18 11:31:00,1.5742,1.5743,1.5738,1.574,550000000.0
2007-07-18 11:32:00,1.574,1.5742,1.5738,1.5742,190600000.0
2007-07-18 11:33:00,1.5742,1.5743,1.574,1.5741,264900000.0
2007-07-18 11:34:00,1.5742,1.5744,1.574,1.5742,178200000.0
2007-07-18 11:35:00,1.5742,1.5743,1.574,1.574,145700000.0
2007-07-18 11:36:00,1.574,1.5742,1.5739,1.5742,265300000.0
2007-07-18 11:37:00,1.5741,1.5743,1.5741,1.5742,297600000.0
2007-07-18 11:38:00,1.5742,1.5743,1.574,1.5743,404700000.0
2007-07-18 11:39:00,1.5742,1.5744,1.5739,1.574,200100000.0
2007-07-18 11:40:00,1.574,1.5741,1.5738,1.574,122900000.0
2007-07-18 11:41:00,1.574,1.574,1.5738,1.57385,336000000.0
2007-07-18 11:42:00,1.5739,1.574,1.5737,1.5738,230800000.0
2007-07-18 11:43:00,1.5737,1.5738,1.5735,1.5737,236100000.0
2007-07-18 11:44:00,1.5737,1.5737,1.5735,1.5737,409800000.0
2007-07-18 11:45:00,1.5737,1.5738,1.5736,1.5737,143000000.0
2007-07-18 11:46:00,1.5736,1.5739,1.5736,1.5739,189200000.0
2007-07-18 11:47:00,1.5739,1.5741,1.5739,1.5739,385700000.0
2007-07-18 11:48:00,1.574,1.574,1.5737,1.5739,323500000.0
2007-07-18 11:49:00,1.5739,1.5744,1.5739,1.5742,361900000.0
2007-07-18 11:50:00,1.5742,1.5747,1.5741,1.5747,390000000.0
2007-07-18 11:51:00,1.5746,1.5748,1.5744,1.5745,266800000.0
2007-07-18 11:52:00,1.5744,1.5745,1.5742,1.5743,251000000.0
2007-07-18 11:53:00,1.5744,1.5745,1.5741,1.5743,267600000.0
2007-07-18 11:54:00,1.5744,1.5745,1.5743,1.5744,228800000.0
2007-07-18 11:55:00,1.5744,1.5745,1.5743,1.5744,63400000.0
2007-07-18 11:56:00,1.5744,1.5745,1.5743,1.5744,136700000.0
2007-07-18 11:57:00,1.5744,1.5745,1.5743,1.5744,109300000.0
2007-07-18 11:58:00,1.5744,1.5744,1.5743,1.5744,59500000.0
2007-07-18 11:59:00,1.5744,1.5744,1.57415,1.5742,293100000.0
2007-07-18 12:00:00,1.5743,1.5745,1.5742,1.5744,130400000.0
2007-07-18 12:01:00,1.5743,1.5745,1.57425,1.5744,126300000.0
2007-07-18 12:02:00,1.5744,1.5748,1.57435,1.5746,170900000.0
2007-07-18 12:03:00,1.5745,1.5748,1.5745,1.5748,141500000.0
2007-07-18 12:04:00,1.5748,1.5748,1.57465,1.57465,37200000.0
2007-07-18 12:05:00,1.57465,1.5747,1.5745,1.5747,82400000.0
2007-07-18 12:06:00,1.5747,1.5749,1.5747,1.5749,32000000.0
2007-07-18 12:07:00,1.5748,1.5751,1.5747,1.575,91500000.0
2007-07-18 12:08:00,1.5749,1.5752,1.5749,1.575,198400000.0
2007-07-18 12:09:00,1.575,1.575,1.5749,1.575,28000000.0
2007-07-18 12:10:00,1.575,1.5751,1.5749,1.575,158400000.0
2007-07-18 12:11:00,1.5749,1.575,1.5748,1.5749,101600000.0
2007-07-18 12:12:00,1.5749,1.5749,1.5745,1.5747,164400000.0
2007-07-18 12:13:00,1.5748,1.5749,1.5747,1.5749,104800000.0
2007-07-18 12:14:00,1.5749,1.5751,1.5747,1.57475,233700000.0
2007-07-18 12:15:00,1.57475,1.575,1.5747,1.5747,331800000.0
2007-07-18 12:16:00,1.5748,1.5749,1.5748,1.5749,90400000.0
2007-07-18 12:17:00,1.5749,1.575,1.5748,1.5749,362300000.0
2007-07-18 12:18:00,1.5749,1.57505,1.57485,1.57485,270700000.0
2007-07-18 12:19:00,1.5749,1.575,1.5748,1.575,409700000.0
2007-07-18 12:20:00,1.5751,1.5751,1.5749,1.575,382600000.0
2007-07-18 12:21:00,1.575,1.575,1.5745,1.5747,206300000.0
2007-07-18 12:22:00,1.5748,1.5748,1.5743,1.5743,221800000.0
2007-07-18 12:23:00,1.57435,1.5745,1.5741,1.5744,392000000.0
2007-07-18 12:24:00,1.5744,1.5745,1.5742,1.5745,379500000.0
2007-07-18 12:25:00,1.5745,1.5745,1.5743,1.5744,228800000.0
2007-07-18 12:26:00,1.5744,1.5744,1.574,1.5744,186300000.0
2007-07-18 12:27:00,1.5744,1.5746,1.5743,1.5746,156000000.0
2007-07-18 12:28:00,1.5746,1.5746,1.5743,1.5745,142199999.0
2007-07-18 12:29:00,1.5746,1.5748,1.5745,1.5746,406400000.0
2007-07-18 12:30:00,1.5746,1.5748,1.5745,1.57475,291200000.0
2007-07-18 12:31:00,1.5748,1.5749,1.5747,1.5747,157600000.0
2007-07-18 12:32:00,1.5747,1.5748,1.5742,1.5744,495400000.0
2007-07-18 12:33:00,1.5744,1.5746,1.5743,1.5745,355600000.0
2007-07-18 12:34:00,1.5745,1.5745,1.5744,1.5744,128100000.0
2007-07-18 12:35:00,1.5746,1.5747,1.5744,1.5746,67600000.0
2007-07-18 12:36:00,1.5746,1.5747,1.5744,1.5744,143300000.0
2007-07-18 12:37:00,1.5746,1.5746,1.5743,1.5746,59400000.0
2007-07-18 12:38:00,1.5746,1.5746,1.5745,1.5746,83700000.0
2007-07-18 12:39:00,1.5745,1.5747,1.5745,1.5747,141800000.0
2007-07-18 12:40:00,1.5747,1.5747,1.5745,1.5747,28100000.0
2007-07-18 12:41:00,1.5747,1.5747,1.5745,1.5747,52000000.0
2007-07-18 12:42:00,1.5747,1.5747,1.5744,1.5747,126200000.0
2007-07-18 12:43:00,1.5744,1.5745,1.5742,1.5742,211900000.0
2007-07-18 12:44:00,1.5744,1.5745,1.5742,1.5745,134700000.0
2007-07-18 12:45:00,1.5745,1.5745,1.5743,1.5743,49000000.0
2007-07-18 12:46:00,1.5744,1.5744,1.5743,1.5743,9600000.0
2007-07-18 12:47:00,1.5744,1.5745,1.5742,1.5742,143000000.0
2007-07-18 12:48:00,1.5743,1.5743,1.5743,1.5743,3200000.0
2007-07-18 12:49:00,1.5743,1.5744,1.5742,1.5743,296900000.0
2007-07-18 12:50:00,1.5743,1.5744,1.5742,1.5744,196100000.0
2007-07-18 12:51:00,1.57445,1.5745,1.5743,1.5744,24900000.0
2007-07-18 12:52:00,1.5744,1.5745,1.5743,1.5745,59500000.0
2007-07-18 12:53:00,1.5745,1.5747,1.5744,1.5747,164100000.0
2007-07-18 12:54:00,1.5747,1.5748,1.57465,1.5748,72800000.0
2007-07-18 12:55:00,1.5747,1.5748,1.5747,1.5747,16000000.0
2007-07-18 12:56:00,1.5747,1.5748,1.5745,1.5748,52800000.0
2007-07-18 12:57:00,1.5748,1.5748,1.5746,1.5747,261600000.0
2007-07-18 12:58:00,1.5747,1.5748,1.5746,1.5748,244300000.0
2007-07-18 12:59:00,1.5747,1.5753,1.5747,1.5752,198200000.0
2007-07-18 13:00:00,1.5752,1.5754,1.5751,1.5752,194700000.0
2007-07-18 13:01:00,1.5753,1.5754,1.5752,1.5754,56000000.0
2007-07-18 13:02:00,1.5754,1.57565,1.5754,1.5756,220800000.0
2007-07-18 13:03:00,1.5756,1.57575,1.5753,1.5753,247900000.0
2007-07-18 13:04:00,1.5754,1.5757,1.5754,1.5756,100800000.0
2007-07-18 13:05:00,1.5756,1.5757,1.5756,1.5757,244000000.0
2007-07-18 13:06:00,1.5757,1.576,1.5757,1.5759,218800000.0
2007-07-18 13:07:00,1.57585,1.5759,1.5755,1.5755,182500000.0
2007-07-18 13:08:00,1.5756,1.5757,1.5751,1.5751,224800000.0
2007-07-18 13:09:00,1.5753,1.5753,1.5752,1.5752,24000000.0
2007-07-18 13:10:00,1.5752,1.5754,1.5752,1.5754,60800000.0
2007-07-18 13:11:00,1.5754,1.5756,1.5752,1.5755,356200000.0
2007-07-18 13:12:00,1.5754,1.5756,1.5752,1.5753,159300000.0
2007-07-18 13:13:00,1.5753,1.5754,1.5752,1.5753,132800000.0
2007-07-18 13:14:00,1.5754,1.5756,1.5751,1.5755,361000000.0
2007-07-18 13:15:00,1.5755,1.5757,1.5754,1.5755,184300000.0
2007-07-18 13:16:00,1.5755,1.5756,1.5752,1.5753,225000000.0
2007-07-18 13:17:00,1.5752,1.5755,1.575,1.5752,447800000.0
2007-07-18 13:18:00,1.5751,1.5752,1.5748,1.575,269600000.0
2007-07-18 13:19:00,1.575,1.5752,1.5749,1.575,171700000.0
2007-07-18 13:20:00,1.575,1.575,1.5747,1.5747,183300000.0
2007-07-18 13:21:00,1.5748,1.5748,1.5744,1.5746,163000000.0
2007-07-18 13:22:00,1.5746,1.5747,1.5745,1.5747,130400000.0
2007-07-18 13:23:00,1.5747,1.5747,1.5743,1.5744,174800000.0
2007-07-18 13:24:00,1.5745,1.5745,1.5742,1.5745,105800000.0
2007-07-18 13:25:00,1.5744,1.5745,1.5743,1.5745,59800000.0
2007-07-18 13:26:00,1.5743,1.5743,1.5741,1.5743,102400000.0
2007-07-18 13:27:00,1.5742,1.5744,1.574,1.5742,187000000.0
2007-07-18 13:28:00,1.5741,1.5742,1.5737,1.5737,205100000.0
2007-07-18 13:29:00,1.5737,1.5739,1.5735,1.5737,254300000.0
2007-07-18 13:30:00,1.5736,1.5737,1.5734,1.5736,100000000.0
2007-07-18 13:31:00,1.5736,1.5736,1.5732,1.5735,371800000.0
2007-07-18 13:32:00,1.5735,1.5737,1.5733,1.5734,484500000.0
2007-07-18 13:33:00,1.5736,1.5736,1.5733,1.5735,116100000.0
2007-07-18 13:34:00,1.5735,1.5736,1.5733,1.5734,206400000.0
2007-07-18 13:35:00,1.5734,1.5735,1.5731,1.5734,352100000.0
2007-07-18 13:36:00,1.5734,1.5736,1.5733,1.5735,471100000.0
2007-07-18 13:37:00,1.5735,1.5737,1.5734,1.5736,162000000.0
2007-07-18 13:38:00,1.5736,1.5737,1.57325,1.5734,421800000.0
2007-07-18 13:39:00,1.5734,1.5736,1.5732,1.5732,594600000.0
2007-07-18 13:40:00,1.5731,1.5734,1.5729,1.5734,458200000.0
2007-07-18 13:41:00,1.5735,1.5735,1.5728,1.57295,301300000.0
2007-07-18 13:42:00,1.57295,1.5732,1.5721,1.5722,419700000.0
2007-07-18 13:43:00,1.5722,1.5729,1.57215,1.5726,488999999.0
2007-07-18 13:44:00,1.5725,1.5726,1.5722,1.5725,361100000.0
2007-07-18 13:45:00,1.5726,1.5727,1.5724,1.5725,468900000.0
2007-07-18 13:46:00,1.5726,1.5728,1.5723,1.57245,215100000.0
2007-07-18 13:47:00,1.5725,1.5727,1.5724,1.5725,203000000.0
2007-07-18 13:48:00,1.5725,1.5725,1.5723,1.5724,160800000.0
2007-07-18 13:49:00,1.5724,1.5725,1.5722,1.5723,330400000.0
2007-07-18 13:50:00,1.57235,1.5725,1.57215,1.57225,224100000.0
2007-07-18 13:51:00,1.5723,1.5724,1.5721,1.5723,172200000.0
2007-07-18 13:52:00,1.5722,1.5724,1.57215,1.57235,199200000.0
2007-07-18 13:53:00,1.57235,1.57235,1.572,1.572,172100000.0
2007-07-18 13:54:00,1.572,1.572,1.57135,1.5716,982700000.0
2007-07-18 13:55:00,1.5716,1.5719,1.5715,1.5717,541100000.0
2007-07-18 13:56:00,1.5718,1.572,1.5717,1.5719,430600000.0
2007-07-18 13:57:00,1.5719,1.572,1.5711,1.5713,420300000.0
2007-07-18 13:58:00,1.5713,1.5715,1.57105,1.57115,511700000.0
2007-07-18 13:59:00,1.5712,1.5712,1.571,1.571,325500000.0
2007-07-18 14:00:00,1.571,1.571,1.5707,1.5708,532300000.0
2007-07-18 14:01:00,1.5708,1.571,1.5707,1.5707,122500000.0
2007-07-18 14:02:00,1.5708,1.5711,1.57045,1.5711,407800000.0
2007-07-18 14:03:00,1.5711,1.5713,1.57095,1.57095,280400000.0
2007-07-18 14:04:00,1.57095,1.5716,1.5709,1.5711,409700000.0
2007-07-18 14:05:00,1.5711,1.5712,1.5709,1.571,281400000.0
2007-07-18 14:06:00,1.571,1.5712,1.5707,1.5711,642600000.0
2007-07-18 14:07:00,1.5711,1.5711,1.5706,1.5708,406500000.0
2007-07-18 14:08:00,1.5708,1.5711,1.5704,1.5708,496500000.0
2007-07-18 14:09:00,1.5706,1.5709,1.5706,1.5708,272400000.0
2007-07-18 14:10:00,1.5708,1.5708,1.5701,1.5702,469100000.0
2007-07-18 14:11:00,1.5702,1.5704,1.5698,1.5702,488400000.0
2007-07-18 14:12:00,1.57015,1.5705,1.5699,1.5705,399800000.0
2007-07-18 14:13:00,1.5705,1.5708,1.5701,1.5702,620500000.0
2007-07-18 14:14:00,1.5703,1.5703,1.5699,1.57,822400000.0
2007-07-18 14:15:00,1.57,1.5704,1.5699,1.5701,571100000.0
2007-07-18 14:16:00,1.5701,1.5701,1.5699,1.57,213800000.0
2007-07-18 14:17:00,1.5701,1.5702,1.5699,1.5701,210300000.0
2007-07-18 14:18:00,1.5701,1.5703,1.5699,1.5701,222600000.0
2007-07-18 14:19:00,1.57,1.5703,1.5699,1.5699,286900000.0
2007-07-18 14:20:00,1.57,1.5702,1.5697,1.5701,285200000.0
2007-07-18 14:21:00,1.56995,1.5701,1.56995,1.5701,12800000.0
2007-07-18 14:22:00,1.5701,1.5704,1.57,1.5703,101500000.0
2007-07-18 14:23:00,1.5703,1.5705,1.5701,1.5704,263500000.0
2007-07-18 14:24:00,1.5703,1.5712,1.57,1.5703,612000000.0
2007-07-18 14:25:00,1.5706,1.5706,1.5702,1.5703,289300000.0
2007-07-18 14:26:00,1.5703,1.5705,1.5702,1.5703,362700000.0
2007-07-18 14:27:00,1.5703,1.5707,1.5703,1.5704,193700000.0
2007-07-18 14:28:00,1.57045,1.5707,1.5702,1.5707,451300000.0
2007-07-18 14:29:00,1.5707,1.571,1.5695,1.5697,381500000.0
2007-07-18 14:30:00,1.5697,1.5708,1.5689,1.57025,437900000.0
2007-07-18 14:31:00,1.5702,1.5703,1.5697,1.5701,473500000.0
2007-07-18 14:32:00,1.5701,1.5704,1.5698,1.5699,790300000.0
2007-07-18 14:33:00,1.5699,1.5699,1.5695,1.5698,321200000.0
2007-07-18 14:34:00,1.5698,1.5699,1.5691,1.5695,647600000.0
2007-07-18 14:35:00,1.5696,1.5696,1.569,1.5693,449300000.0
2007-07-18 14:36:00,1.5693,1.56975,1.5693,1.5696,748400000.0
2007-07-18 14:37:00,1.5696,1.5697,1.5693,1.5696,444000000.0
2007-07-18 14:38:00,1.56965,1.5699,1.5696,1.5697,398900000.0
2007-07-18 14:39:00,1.5697,1.5698,1.56925,1.5695,896000000.0
2007-07-18 14:40:00,1.5695,1.5701,1.5693,1.5694,1071200000.0
2007-07-18 14:41:00,1.5694,1.5697,1.5691,1.5693,884700000.0
2007-07-18 14:42:00,1.5693,1.5698,1.569,1.5693,536700000.0
2007-07-18 14:43:00,1.5693,1.5693,1.5685,1.5685,395500000.0
2007-07-18 14:44:00,1.56845,1.5689,1.5681,1.5683,1182799997.0
2007-07-18 14:45:00,1.5684,1.5688,1.568,1.5684,1079700004.0
2007-07-18 14:46:00,1.5685,1.569,1.5684,1.5686,754200000.0
2007-07-18 14:47:00,1.5687,1.5691,1.5683,1.5686,1294200001.0
2007-07-18 14:48:00,1.5688,1.5691,1.5684,1.5691,639199998.0
2007-07-18 14:49:00,1.5691,1.5691,1.5687,1.569,629900000.0
2007-07-18 14:50:00,1.5689,1.5696,1.5689,1.5694,450299999.0
2007-07-18 14:51:00,1.5693,1.5695,1.5691,1.56945,1047699994.0
2007-07-18 14:52:00,1.5695,1.5699,1.5695,1.5698,529699999.0
2007-07-18 14:53:00,1.5698,1.5699,1.56935,1.5696,749999999.0
2007-07-18 14:54:00,1.5696,1.57,1.5694,1.5699,564200000.0
2007-07-18 14:55:00,1.5699,1.57,1.5697,1.5699,484400000.0
2007-07-18 14:56:00,1.5699,1.5706,1.5698,1.5701,570200000.0
2007-07-18 14:57:00,1.5701,1.5704,1.57,1.5702,482600000.0
2007-07-18 14:58:00,1.5702,1.5704,1.5699,1.5699,419000000.0
2007-07-18 14:59:00,1.5699,1.5702,1.5699,1.57,548800000.0
2007-07-18 15:00:00,1.57005,1.5701,1.5695,1.5697,497200000.0
2007-07-18 15:01:00,1.5697,1.5703,1.5697,1.5702,253600000.0
2007-07-18 15:02:00,1.5702,1.5704,1.57,1.5702,425000000.0
2007-07-18 15:03:00,1.5702,1.5704,1.56995,1.56995,384700000.0
2007-07-18 15:04:00,1.57,1.5704,1.5699,1.5703,160900000.0
2007-07-18 15:05:00,1.57025,1.5706,1.5702,1.57035,281700000.0
2007-07-18 15:06:00,1.5704,1.5704,1.5701,1.5703,722599991.0
2007-07-18 15:07:00,1.5703,1.57075,1.5703,1.5705,610700000.0
2007-07-18 15:08:00,1.57055,1.571,1.5705,1.5709,384700000.0
2007-07-18 15:09:00,1.5709,1.5711,1.57075,1.57095,495800006.0
2007-07-18 15:10:00,1.571,1.5712,1.5707,1.5707,670299999.0
2007-07-18 15:11:00,1.5706,1.5709,1.5705,1.5708,578300000.0
2007-07-18 15:12:00,1.57075,1.5709,1.5704,1.5704,479400000.0
2007-07-18 15:13:00,1.5704,1.57055,1.5703,1.5705,215200000.0
2007-07-18 15:14:00,1.5705,1.571,1.5704,1.5707,669300001.0
2007-07-18 15:15:00,1.5708,1.571,1.5706,1.5706,219800000.0
2007-07-18 15:16:00,1.5706,1.5709,1.5706,1.5707,114400000.0
2007-07-18 15:17:00,1.5707,1.5708,1.5704,1.5706,241900000.0
2007-07-18 15:18:00,1.57055,1.5709,1.5705,1.5709,413500000.0
2007-07-18 15:19:00,1.5709,1.5712,1.5707,1.5708,358900000.0
2007-07-18 15:20:00,1.57085,1.57105,1.5707,1.5709,549800000.0
2007-07-18 15:21:00,1.57085,1.571,1.5704,1.5708,700199998.0
2007-07-18 15:22:00,1.5709,1.5711,1.5707,1.5711,418500000.0
2007-07-18 15:23:00,1.5711,1.5711,1.5709,1.57105,153899998.0
2007-07-18 15:24:00,1.57115,1.5713,1.5708,1.5708,340499999.0
2007-07-18 15:25:00,1.57085,1.571,1.57075,1.5709,143500000.0
2007-07-18 15:26:00,1.57085,1.571,1.5705,1.5708,377300001.0
2007-07-18 15:27:00,1.5708,1.5711,1.5708,1.571,545400001.0
2007-07-18 15:28:00,1.5711,1.5713,1.5709,1.571,570699996.0
2007-07-18 15:29:00,1.5711,1.5711,1.5708,1.571,404900000.0
2007-07-18 15:30:00,1.5711,1.5711,1.5706,1.5707,306500001.0
2007-07-18 15:31:00,1.5707,1.5707,1.5705,1.57065,104800000.0
2007-07-18 15:32:00,1.5706,1.5706,1.5698,1.5699,547800000.0
2007-07-18 15:33:00,1.5699,1.57,1.5697,1.57,174200000.0
2007-07-18 15:34:00,1.5699,1.5702,1.5698,1.56985,528500000.0
2007-07-18 15:35:00,1.5699,1.57045,1.5699,1.5701,342100000.0
2007-07-18 15:36:00,1.5701,1.5706,1.57,1.5706,456900000.0
2007-07-18 15:37:00,1.5706,1.571,1.5706,1.5709,268600001.0
2007-07-18 15:38:00,1.5709,1.5711,1.5708,1.571,544600003.0
2007-07-18 15:39:00,1.57095,1.5711,1.5708,1.571,273600001.0
2007-07-18 15:40:00,1.5711,1.5712,1.571,1.5711,345700000.0
2007-07-18 15:41:00,1.571,1.5711,1.5707,1.5708,398900000.0
2007-07-18 15:42:00,1.5708,1.5711,1.5707,1.57105,165900000.0
2007-07-18 15:43:00,1.5711,1.5712,1.5708,1.5712,339799995.0
2007-07-18 15:44:00,1.5712,1.5712,1.5709,1.5711,494999999.0
2007-07-18 15:45:00,1.57115,1.5713,1.5711,1.5711,144800000.0
2007-07-18 15:46:00,1.5711,1.5712,1.571,1.571,116500000.0
2007-07-18 15:47:00,1.57105,1.5711,1.5705,1.5705,645900000.0
2007-07-18 15:48:00,1.5706,1.5707,1.5704,1.5706,228299999.0
2007-07-18 15:49:00,1.57065,1.57085,1.5705,1.5707,337300000.0
2007-07-18 15:50:00,1.5707,1.5708,1.5701,1.5701,366400000.0
2007-07-18 15:51:00,1.57,1.5704,1.57,1.5701,518999997.0
2007-07-18 15:52:00,1.5701,1.5703,1.57,1.5702,196400000.0
2007-07-18 15:53:00,1.5702,1.5702,1.5699,1.5702,149300001.0
2007-07-18 15:54:00,1.5702,1.5703,1.56965,1.5697,361999998.0
2007-07-18 15:55:00,1.5697,1.5701,1.5697,1.5699,279400001.0
2007-07-18 15:56:00,1.5699,1.57,1.5698,1.5698,124399999.0
2007-07-18 15:57:00,1.57,1.5703,1.5698,1.5703,289599998.0
2007-07-18 15:58:00,1.5703,1.5706,1.5702,1.5706,242400000.0
2007-07-18 15:59:00,1.5706,1.5706,1.5703,1.5706,413700002.0
2007-07-18 16:00:00,1.5706,1.5708,1.57,1.5703,384500000.0
2007-07-18 16:01:00,1.5703,1.57065,1.57,1.5702,614300000.0
2007-07-18 16:02:00,1.5702,1.5706,1.57,1.5706,1020599997.0
2007-07-18 16:03:00,1.5706,1.5708,1.5705,1.5708,618600003.0
2007-07-18 16:04:00,1.5708,1.5709,1.5705,1.5707,684000002.0
2007-07-18 16:05:00,1.5707,1.5709,1.5705,1.5707,1097300005.0
2007-07-18 16:06:00,1.57085,1.57085,1.57,1.5705,1141600004.0
2007-07-18 16:07:00,1.5705,1.5709,1.5704,1.57065,669600003.0
2007-07-18 16:08:00,1.5707,1.571,1.5707,1.5709,557100000.0
2007-07-18 16:09:00,1.571,1.5713,1.5709,1.5709,544400003.0
2007-07-18 16:10:00,1.57085,1.5713,1.5708,1.5709,558500005.0
2007-07-18 16:11:00,1.5709,1.5711,1.5707,1.571,687600002.0
2007-07-18 16:12:00,1.571,1.5712,1.5709,1.5709,608600003.0
2007-07-18 16:13:00,1.571,1.5711,1.5707,1.5709,730800004.0
2007-07-18 16:14:00,1.57085,1.5711,1.5708,1.571,337700000.0
2007-07-18 16:15:00,1.571,1.57105,1.5707,1.5707,308700000.0
2007-07-18 16:16:00,1.5708,1.5711,1.5707,1.571,665400001.0
2007-07-18 16:17:00,1.571,1.5711,1.57085,1.5709,724000000.0
2007-07-18 16:18:00,1.5708,1.5709,1.5706,1.5706,317700000.0
2007-07-18 16:19:00,1.5707,1.5708,1.57,1.57,407100000.0
2007-07-18 16:20:00,1.57,1.5706,1.57,1.57055,349600000.0
2007-07-18 16:21:00,1.5705,1.5705,1.5702,1.5704,325000002.0
2007-07-18 16:22:00,1.5705,1.571,1.5704,1.5707,476800001.0
2007-07-18 16:23:00,1.5707,1.5707,1.5703,1.5707,775000004.0
2007-07-18 16:24:00,1.57075,1.5708,1.5704,1.5705,332900000.0
2007-07-18 16:25:00,1.5705,1.571,1.5704,1.5707,554600000.0
2007-07-18 16:26:00,1.5707,1.5709,1.5707,1.5708,450500001.0
2007-07-18 16:27:00,1.5708,1.571,1.57015,1.5703,577600000.0
2007-07-18 16:28:00,1.5703,1.5704,1.57,1.5701,472500000.0
2007-07-18 16:29:00,1.57005,1.5703,1.5698,1.5699,697500004.0
2007-07-18 16:30:00,1.5699,1.5703,1.5697,1.57015,628899999.0
2007-07-18 16:31:00,1.5702,1.5704,1.5699,1.57,698700004.0
2007-07-18 16:32:00,1.5701,1.5708,1.57,1.57075,704400001.0
2007-07-18 16:33:00,1.57075,1.5712,1.5707,1.571,847700001.0
2007-07-18 16:34:00,1.571,1.5713,1.5708,1.5709,935600002.0
2007-07-18 16:35:00,1.57095,1.5713,1.5707,1.57095,913600008.0
2007-07-18 16:36:00,1.5709,1.5713,1.5709,1.5711,875700004.0
2007-07-18 16:37:00,1.57115,1.5714,1.57105,1.5712,326800000.0
2007-07-18 16:38:00,1.5712,1.5712,1.5708,1.571,543100000.0
2007-07-18 16:39:00,1.571,1.5711,1.57085,1.571,413000000.0
2007-07-18 16:40:00,1.571,1.5712,1.5707,1.5708,795100003.0
2007-07-18 16:41:00,1.5707,1.571,1.5706,1.571,527400002.0
2007-07-18 16:42:00,1.571,1.5715,1.571,1.5711,587199999.0
2007-07-18 16:43:00,1.5712,1.5713,1.571,1.5713,444500000.0
2007-07-18 16:44:00,1.5713,1.5716,1.5711,1.5713,446100000.0
2007-07-18 16:45:00,1.5714,1.5718,1.5711,1.5714,518000000.0
2007-07-18 16:46:00,1.5714,1.5717,1.5713,1.5716,613900000.0
2007-07-18 16:47:00,1.5716,1.572,1.5715,1.5719,491700000.0
2007-07-18 16:48:00,1.57185,1.57185,1.5716,1.5716,286000000.0
2007-07-18 16:49:00,1.5717,1.5718,1.5715,1.5717,356000000.0
2007-07-18 16:50:00,1.5717,1.5717,1.5712,1.5713,429800001.0
2007-07-18 16:51:00,1.57125,1.5715,1.5711,1.5712,487099998.0
2007-07-18 16:52:00,1.57135,1.5716,1.5713,1.5716,654600001.0
2007-07-18 16:53:00,1.5716,1.5718,1.5715,1.5716,423700002.0
2007-07-18 16:54:00,1.57165,1.572,1.5716,1.5717,488900000.0
2007-07-18 16:55:00,1.5717,1.572,1.5717,1.5718,589400000.0
2007-07-18 16:56:00,1.5718,1.5721,1.5718,1.5719,505600001.0
2007-07-18 16:57:00,1.572,1.5724,1.572,1.5721,559800002.0
2007-07-18 16:58:00,1.572,1.5724,1.5718,1.5721,789300003.0
2007-07-18 16:59:00,1.5722,1.5723,1.5717,1.5722,736200003.0
2007-07-18 17:00:00,1.5722,1.5722,1.5718,1.572,529600001.0
2007-07-18 17:01:00,1.57205,1.5726,1.5719,1.57205,1405800004.0
2007-07-18 17:02:00,1.5721,1.5729,1.572,1.5727,863899998.0
2007-07-18 17:03:00,1.5727,1.57275,1.5724,1.5726,762800004.0
2007-07-18 17:04:00,1.57255,1.5727,1.5724,1.5724,380100000.0
2007-07-18 17:05:00,1.5725,1.5725,1.5721,1.5721,404200000.0
2007-07-18 17:06:00,1.5721,1.57225,1.572,1.572,443000002.0
2007-07-18 17:07:00,1.5721,1.5722,1.572,1.57205,343900002.0
2007-07-18 17:08:00,1.572,1.5722,1.5719,1.5722,187200002.0
2007-07-18 17:09:00,1.5722,1.5722,1.5719,1.57215,250800001.0
2007-07-18 17:10:00,1.57215,1.5726,1.5721,1.5723,280200000.0
2007-07-18 17:11:00,1.5723,1.5726,1.5723,1.5725,273099999.0
2007-07-18 17:12:00,1.5725,1.5731,1.5725,1.573,519900001.0
2007-07-18 17:13:00,1.573,1.57305,1.5727,1.5728,580200000.0
2007-07-18 17:14:00,1.5727,1.573,1.5726,1.5726,506900000.0
2007-07-18 17:15:00,1.5726,1.573,1.5726,1.5728,293900000.0
2007-07-18 17:16:00,1.5729,1.5729,1.5726,1.5729,785999999.0
2007-07-18 17:17:00,1.573,1.5733,1.5724,1.5726,585899996.0
2007-07-18 17:18:00,1.5726,1.5727,1.5724,1.5725,548900003.0
2007-07-18 17:19:00,1.5725,1.5729,1.5724,1.5726,877500002.0
2007-07-18 17:20:00,1.5726,1.5729,1.5726,1.5728,258600000.0
2007-07-18 17:21:00,1.5728,1.5729,1.5726,1.5728,204100000.0
2007-07-18 17:22:00,1.5729,1.5732,1.5728,1.573,250400000.0
2007-07-18 17:23:00,1.573,1.57305,1.5725,1.5725,698599999.0
2007-07-18 17:24:00,1.5726,1.5726,1.5722,1.5723,360100000.0
2007-07-18 17:25:00,1.5723,1.57245,1.5722,1.5723,317600000.0
2007-07-18 17:26:00,1.5723,1.5723,1.5721,1.5721,282300001.0
2007-07-18 17:27:00,1.5721,1.5724,1.5721,1.5724,332000002.0
2007-07-18 17:28:00,1.5724,1.5724,1.5721,1.5722,311800001.0
2007-07-18 17:29:00,1.5721,1.5723,1.57185,1.5722,277400000.0
2007-07-18 17:30:00,1.5722,1.5726,1.5721,1.5726,461700001.0
2007-07-18 17:31:00,1.5726,1.5728,1.5725,1.5728,635700000.0
2007-07-18 17:32:00,1.5728,1.5729,1.5726,1.5729,240800000.0
2007-07-18 17:33:00,1.573,1.5731,1.5726,1.5729,313900001.0
2007-07-18 17:34:00,1.5729,1.5731,1.5729,1.5731,274800000.0
2007-07-18 17:35:00,1.5731,1.5735,1.5729,1.5735,331000000.0
2007-07-18 17:36:00,1.5735,1.574,1.5734,1.5738,568100002.0
2007-07-18 17:37:00,1.5739,1.5742,1.5735,1.5737,659500002.0
2007-07-18 17:38:00,1.5739,1.574,1.5738,1.5738,54700000.0
2007-07-18 17:39:00,1.5738,1.574,1.5734,1.5737,381200000.0
2007-07-18 17:40:00,1.5737,1.57375,1.5735,1.5735,424900001.0
2007-07-18 17:41:00,1.57355,1.5736,1.5732,1.57335,542599999.0
2007-07-18 17:42:00,1.5733,1.5737,1.57315,1.5735,868500001.0
2007-07-18 17:43:00,1.5736,1.5737,1.5735,1.5736,358100000.0
2007-07-18 17:44:00,1.5736,1.5736,1.5732,1.5733,211400000.0
2007-07-18 17:45:00,1.5733,1.5734,1.5732,1.5734,151100001.0
2007-07-18 17:46:00,1.5734,1.5734,1.5732,1.5733,176800002.0
2007-07-18 17:47:00,1.5733,1.5734,1.5728,1.5728,364100000.0
2007-07-18 17:48:00,1.5728,1.5731,1.5728,1.573,231600000.0
2007-07-18 17:49:00,1.573,1.5731,1.5728,1.5728,229100000.0
2007-07-18 17:50:00,1.5728,1.5729,1.5727,1.5727,363000000.0
2007-07-18 17:51:00,1.5727,1.57295,1.5727,1.5729,529099997.0
2007-07-18 17:52:00,1.5729,1.5729,1.5727,1.5728,398300001.0
2007-07-18 17:53:00,1.5728,1.5729,1.5727,1.5728,321400001.0
2007-07-18 17:54:00,1.5729,1.5729,1.5726,1.5728,467200003.0
2007-07-18 17:55:00,1.5728,1.5729,1.5724,1.5724,474699995.0
2007-07-18 17:56:00,1.5724,1.5727,1.5724,1.5727,42700000.0
2007-07-18 17:57:00,1.5727,1.5727,1.5726,1.5727,58400000.0
2007-07-18 17:58:00,1.5727,1.5727,1.5725,1.5727,139100000.0
2007-07-18 17:59:00,1.5727,1.5728,1.5726,1.5728,110100000.0
2007-07-18 18:00:00,1.5727,1.5728,1.5725,1.5725,297999997.0
2007-07-18 18:01:00,1.5725,1.5728,1.5724,1.5727,407000002.0
2007-07-18 18:02:00,1.5727,1.5728,1.5726,1.5726,340300002.0
2007-07-18 18:03:00,1.5726,1.5728,1.5726,1.5727,250800001.0
2007-07-18 18:04:00,1.57275,1.5731,1.5727,1.5731,277499995.0
2007-07-18 18:05:00,1.5731,1.5732,1.5727,1.57275,239300001.0
2007-07-18 18:06:00,1.5728,1.5728,1.57265,1.5728,265500000.0
2007-07-18 18:07:00,1.5728,1.5729,1.57265,1.5728,256800001.0
2007-07-18 18:08:00,1.5728,1.573,1.5728,1.573,98500002.0
2007-07-18 18:09:00,1.573,1.573,1.5728,1.5728,125700000.0
2007-07-18 18:10:00,1.5728,1.573,1.5727,1.573,114000000.0
2007-07-18 18:11:00,1.5729,1.5732,1.5729,1.5731,358399998.0
2007-07-18 18:12:00,1.5731,1.5732,1.5729,1.5729,112200000.0
2007-07-18 18:13:00,1.5729,1.5731,1.5729,1.573,411300002.0
2007-07-18 18:14:00,1.5729,1.573,1.5728,1.573,114700001.0
2007-07-18 18:15:00,1.5729,1.5731,1.5729,1.5731,142500003.0
2007-07-18 18:16:00,1.5731,1.5731,1.5728,1.5731,283400003.0
2007-07-18 18:17:00,1.573,1.5731,1.573,1.5731,145100002.0
2007-07-18 18:18:00,1.5731,1.5732,1.573,1.5731,106500000.0
2007-07-18 18:19:00,1.573,1.5734,1.5729,1.5732,299200003.0
2007-07-18 18:20:00,1.5732,1.5732,1.5732,1.5732,22400000.0
2007-07-18 18:21:00,1.5732,1.5734,1.5731,1.5734,66400001.0
2007-07-18 18:22:00,1.5734,1.5734,1.5733,1.5734,148400000.0
2007-07-18 18:23:00,1.5734,1.5735,1.5734,1.5735,218800000.0
2007-07-18 18:24:00,1.5735,1.5736,1.5734,1.5736,152100000.0
2007-07-18 18:25:00,1.5736,1.5738,1.5735,1.5738,136700000.0
2007-07-18 18:26:00,1.5737,1.5738,1.5737,1.5738,212700001.0
2007-07-18 18:27:00,1.5738,1.5742,1.5738,1.5742,285700003.0
2007-07-18 18:28:00,1.5741,1.5741,1.5738,1.574,71000000.0
2007-07-18 18:29:00,1.574,1.574,1.5738,1.5738,160099998.0
2007-07-18 18:30:00,1.5738,1.5739,1.5737,1.5737,252299999.0
2007-07-18 18:31:00,1.5737,1.5737,1.573,1.573,397899998.0
2007-07-18 18:32:00,1.573,1.573,1.5724,1.5726,293399997.0
2007-07-18 18:33:00,1.5727,1.573,1.5724,1.573,430100000.0
2007-07-18 18:34:00,1.573,1.573,1.5727,1.5728,169200000.0
2007-07-18 18:35:00,1.5728,1.5731,1.5728,1.573,36100000.0
2007-07-18 18:36:00,1.573,1.5731,1.5729,1.5729,138700000.0
2007-07-18 18:37:00,1.5729,1.573,1.5729,1.573,103600000.0
2007-07-18 18:38:00,1.573,1.5735,1.5729,1.5735,367800000.0
2007-07-18 18:39:00,1.5735,1.5735,1.5733,1.5733,63200000.0
2007-07-18 18:40:00,1.5733,1.5734,1.5733,1.5734,255299999.0
2007-07-18 18:41:00,1.5734,1.5734,1.5733,1.5734,135600000.0
2007-07-18 18:42:00,1.5735,1.5736,1.5733,1.5735,156200000.0
2007-07-18 18:43:00,1.5735,1.5735,1.5734,1.5734,95300000.0
2007-07-18 18:44:00,1.5735,1.5736,1.5735,1.5735,123800001.0
2007-07-18 18:45:00,1.5735,1.5735,1.5734,1.5734,79500000.0
2007-07-18 18:46:00,1.5734,1.5734,1.57335,1.5734,30200000.0
2007-07-18 18:47:00,1.5734,1.5734,1.5732,1.5733,71500001.0
2007-07-18 18:48:00,1.5733,1.5734,1.5731,1.5731,76200000.0
2007-07-18 18:49:00,1.57315,1.5732,1.57305,1.5731,177400001.0
2007-07-18 18:50:00,1.5732,1.5732,1.5727,1.5732,393300000.0
2007-07-18 18:51:00,1.5732,1.5732,1.5731,1.5732,28900000.0
2007-07-18 18:52:00,1.5732,1.5733,1.5732,1.5732,81400000.0
2007-07-18 18:53:00,1.5732,1.5732,1.5732,1.5732,39100000.0
2007-07-18 18:54:00,1.5732,1.5733,1.5732,1.5733,58200000.0
2007-07-18 18:55:00,1.5733,1.5733,1.573,1.5731,85800000.0
2007-07-18 18:56:00,1.5731,1.5731,1.573,1.573,49400000.0
2007-07-18 18:57:00,1.573,1.573,1.573,1.573,55500000.0
2007-07-18 18:58:00,1.573,1.573,1.5728,1.573,26300000.0
2007-07-18 18:59:00,1.5729,1.5729,1.5727,1.5729,123900001.0
2007-07-18 19:00:00,1.5729,1.5729,1.57265,1.57265,254100002.0
2007-07-18 19:01:00,1.5727,1.5727,1.5727,1.5727,14400000.0
2007-07-18 19:02:00,1.5727,1.5729,1.5727,1.5727,104600001.0
2007-07-18 19:03:00,1.5727,1.5729,1.5725,1.5725,245700000.0
2007-07-18 19:04:00,1.5726,1.5726,1.5725,1.5725,45600000.0
2007-07-18 19:05:00,1.5725,1.5727,1.5725,1.5726,172500003.0
2007-07-18 19:06:00,1.5726,1.5727,1.5725,1.5727,118600001.0
2007-07-18 19:07:00,1.5727,1.5729,1.5726,1.5729,161400000.0
2007-07-18 19:08:00,1.5729,1.5731,1.5729,1.5731,63900000.0
2007-07-18 19:09:00,1.5731,1.5731,1.5729,1.573,23900000.0
2007-07-18 19:10:00,1.573,1.573,1.5729,1.573,56100001.0
2007-07-18 19:12:00,1.573,1.5731,1.5728,1.5729,318700002.0
2007-07-18 19:13:00,1.573,1.573,1.573,1.573,4000000.0
2007-07-18 19:14:00,1.573,1.573,1.5728,1.5729,74600000.0
2007-07-18 19:15:00,1.573,1.5731,1.5727,1.5729,142100000.0
2007-07-18 19:16:00,1.573,1.573,1.57295,1.57295,35500000.0
2007-07-18 19:17:00,1.573,1.573,1.5728,1.5728,24200000.0
2007-07-18 19:18:00,1.5728,1.5734,1.5728,1.5734,246700003.0
2007-07-18 19:19:00,1.5734,1.5735,1.5734,1.5734,116200001.0
2007-07-18 19:20:00,1.5735,1.5735,1.5734,1.5734,5700000.0
2007-07-18 19:21:00,1.5734,1.5734,1.5729,1.573,89900000.0
2007-07-18 19:22:00,1.573,1.5732,1.5729,1.5729,297499999.0
2007-07-18 19:23:00,1.5729,1.5729,1.5727,1.5728,102900001.0
2007-07-18 19:24:00,1.5728,1.5731,1.5728,1.573,108400002.0
2007-07-18 19:25:00,1.5731,1.5732,1.5731,1.5731,40500000.0
2007-07-18 19:26:00,1.573,1.573,1.5729,1.5729,125400000.0
2007-07-18 19:27:00,1.5729,1.5729,1.5728,1.57285,95800000.0
2007-07-18 19:28:00,1.5729,1.573,1.5729,1.573,146600000.0
2007-07-18 19:29:00,1.573,1.573,1.573,1.573,29800000.0
2007-07-18 19:30:00,1.573,1.5732,1.573,1.57315,373800002.0
2007-07-18 19:31:00,1.5732,1.5732,1.573,1.573,48000000.0
2007-07-18 19:32:00,1.5729,1.5731,1.5729,1.5731,90900002.0
2007-07-18 19:33:00,1.5731,1.5732,1.5731,1.5732,42300000.0
2007-07-18 19:34:00,1.57315,1.5732,1.5731,1.5732,81700000.0
2007-07-18 19:35:00,1.5732,1.5732,1.5732,1.5732,8000000.0
2007-07-18 19:36:00,1.5732,1.5732,1.57305,1.5731,89800000.0
2007-07-18 19:37:00,1.5731,1.5732,1.573,1.5732,119999999.0
2007-07-18 19:38:00,1.5732,1.5732,1.5731,1.5731,154800000.0
2007-07-18 19:39:00,1.5731,1.5731,1.573,1.5731,84000000.0
2007-07-18 19:40:00,1.5731,1.5732,1.573,1.5731,151700002.0
2007-07-18 19:41:00,1.5731,1.5731,1.5731,1.5731,29000000.0
2007-07-18 19:42:00,1.5731,1.5731,1.573,1.573,14800000.0
2007-07-18 19:43:00,1.573,1.5734,1.5729,1.5732,201800002.0
2007-07-18 19:44:00,1.5733,1.5733,1.573,1.5731,114700001.0
2007-07-18 19:45:00,1.5731,1.5731,1.5728,1.5729,119600000.0
2007-07-18 19:46:00,1.57295,1.573,1.5728,1.5728,115300000.0
2007-07-18 19:47:00,1.5728,1.5729,1.5727,1.5727,141800000.0
2007-07-18 19:48:00,1.5727,1.573,1.5727,1.573,175399997.0
2007-07-18 19:49:00,1.5729,1.573,1.5728,1.5728,57300000.0
2007-07-18 19:50:00,1.5729,1.5732,1.5728,1.5732,229299999.0
2007-07-18 19:51:00,1.5732,1.5732,1.5731,1.5732,80700000.0
2007-07-18 19:52:00,1.5733,1.5734,1.5732,1.5734,142200000.0
2007-07-18 19:53:00,1.5734,1.5734,1.5732,1.5734,420600001.0
2007-07-18 19:54:00,1.5734,1.5735,1.5733,1.5735,127800001.0
2007-07-18 19:55:00,1.5735,1.5735,1.5733,1.5735,84200000.0
2007-07-18 19:56:00,1.5735,1.5735,1.5734,1.5734,8800000.0
2007-07-18 19:57:00,1.57345,1.5735,1.5733,1.5734,241399998.0
2007-07-18 19:58:00,1.5734,1.5734,1.5733,1.5733,85200000.0
2007-07-18 19:59:00,1.5733,1.5734,1.57325,1.5734,39600000.0
2007-07-18 20:00:00,1.5734,1.5734,1.57325,1.5733,110400000.0
2007-07-18 20:01:00,1.5733,1.5733,1.5731,1.5732,52999999.0
2007-07-18 20:02:00,1.5732,1.5734,1.5732,1.5732,149800000.0
2007-07-18 20:03:00,1.5733,1.5735,1.5733,1.5735,35500000.0
2007-07-18 20:04:00,1.5734,1.5735,1.57335,1.57335,81700000.0
2007-07-18 20:05:00,1.5735,1.5735,1.5735,1.5735,800000.0
2007-07-18 20:06:00,1.5735,1.5735,1.5734,1.5734,11200000.0
2007-07-18 20:07:00,1.5734,1.5735,1.5734,1.5735,18700000.0
2007-07-18 20:08:00,1.5734,1.5735,1.57335,1.5734,73100000.0
2007-07-18 20:09:00,1.5735,1.5737,1.5735,1.5735,46300000.0
2007-07-18 20:10:00,1.5736,1.5736,1.5733,1.5734,140500000.0
2007-07-18 20:11:00,1.5734,1.5734,1.5734,1.5734,23200000.0
2007-07-18 20:12:00,1.5734,1.5734,1.5733,1.5734,31500000.0
2007-07-18 20:13:00,1.5734,1.5735,1.5733,1.5735,163699998.0
2007-07-18 20:14:00,1.5735,1.5736,1.5734,1.5734,150199997.0
2007-07-18 20:15:00,1.5735,1.5736,1.5735,1.5735,72000000.0
2007-07-18 20:16:00,1.5735,1.5736,1.5734,1.5736,160199998.0
2007-07-18 20:17:00,1.5737,1.5738,1.5737,1.5738,52100001.0
2007-07-18 20:18:00,1.5738,1.5738,1.5736,1.5737,180000000.0
2007-07-18 20:19:00,1.5737,1.5738,1.5734,1.5735,78999999.0
2007-07-18 20:20:00,1.57345,1.5736,1.5734,1.57345,173700001.0
2007-07-18 20:21:00,1.5735,1.5736,1.5734,1.5734,27099999.0
2007-07-18 20:22:00,1.5734,1.5739,1.5734,1.5739,189099999.0
2007-07-18 20:23:00,1.5739,1.5745,1.5737,1.5742,326199999.0
2007-07-18 20:24:00,1.5742,1.5742,1.5739,1.5741,295000001.0
2007-07-18 20:25:00,1.5741,1.5743,1.574,1.5743,37300000.0
2007-07-18 20:26:00,1.5742,1.5743,1.5741,1.5741,93600000.0
2007-07-18 20:28:00,1.5741,1.5741,1.5741,1.5741,42700000.0
2007-07-18 20:29:00,1.5741,1.5744,1.5741,1.5744,108300000.0
2007-07-18 20:30:00,1.5746,1.5746,1.5742,1.5742,105399999.0
2007-07-18 20:32:00,1.5742,1.5743,1.5741,1.5743,124800000.0
2007-07-18 20:33:00,1.5743,1.5743,1.5742,1.5743,16800000.0
2007-07-18 20:34:00,1.5744,1.5744,1.5744,1.5744,800000.0
2007-07-18 20:35:00,1.5744,1.5746,1.5743,1.5746,109000000.0
2007-07-18 20:36:00,1.5746,1.5746,1.5744,1.5745,366100002.0
2007-07-18 20:37:00,1.5745,1.5746,1.5744,1.5744,158400000.0
2007-07-18 20:38:00,1.5744,1.5744,1.5744,1.5744,207600000.0
2007-07-18 20:39:00,1.5744,1.5744,1.5738,1.5739,255400001.0
2007-07-18 20:40:00,1.5739,1.5742,1.5739,1.5741,124200000.0
2007-07-18 20:41:00,1.5741,1.5742,1.5741,1.5742,116500001.0
2007-07-18 20:42:00,1.5742,1.5742,1.5741,1.5742,27500001.0
2007-07-18 20:43:00,1.5742,1.5742,1.574,1.5741,149200001.0
2007-07-18 20:44:00,1.5741,1.5742,1.5741,1.5741,230900000.0
2007-07-18 20:45:00,1.57415,1.5742,1.5741,1.5742,94000000.0
2007-07-18 20:46:00,1.5742,1.5742,1.5741,1.5742,18000000.0
2007-07-18 20:47:00,1.5742,1.5743,1.5742,1.5743,39000000.0
2007-07-18 20:48:00,1.5744,1.5744,1.5744,1.5744,15000000.0
2007-07-18 20:49:00,1.5744,1.5745,1.5744,1.5745,41500000.0
2007-07-18 20:50:00,1.5746,1.5746,1.5745,1.5745,129600000.0
2007-07-18 20:51:00,1.5745,1.5745,1.5745,1.5745,5600000.0
2007-07-18 20:53:00,1.5745,1.5746,1.5744,1.5746,141400001.0
2007-07-18 20:54:00,1.5747,1.5747,1.5742,1.5742,239300000.0
2007-07-18 20:55:00,1.5743,1.5743,1.5739,1.574,217500001.0
2007-07-18 20:56:00,1.574,1.5743,1.5739,1.5741,402400000.0
2007-07-18 20:57:00,1.5741,1.5741,1.5735,1.5739,309000000.0
2007-07-18 20:58:00,1.5739,1.574,1.5733,1.5735,272300002.0
2007-07-18 20:59:00,1.5734,1.5738,1.5734,1.5735,259500000.0
2007-07-18 21:00:00,1.5735,1.5736,1.5732,1.5733,410700001.0
2007-07-18 21:01:00,1.5733,1.5734,1.5733,1.5734,17100000.0
2007-07-18 21:02:00,1.5734,1.5736,1.57335,1.5735,163699999.0
2007-07-18 21:05:00,1.5736,1.5736,1.5736,1.5736,9900000.0
2007-07-18 21:06:00,1.5736,1.5738,1.5736,1.5737,59900000.0
2007-07-18 21:07:00,1.5737,1.5737,1.5736,1.5737,131500000.0
2007-07-18 21:08:00,1.5737,1.5737,1.5734,1.5734,94600000.0
2007-07-18 21:09:00,1.5733,1.5736,1.5733,1.5736,127900000.0
2007-07-18 21:10:00,1.5736,1.5736,1.5734,1.5734,81500000.0
2007-07-18 21:11:00,1.5734,1.5738,1.573,1.573,318999999.0
2007-07-18 21:12:00,1.573,1.5731,1.5729,1.5729,75600001.0
2007-07-18 21:13:00,1.5732,1.5734,1.5727,1.57295,409500000.0
2007-07-18 21:14:00,1.57295,1.5732,1.5729,1.5732,53200000.0
2007-07-18 21:15:00,1.5732,1.5734,1.5731,1.5734,223499998.0
2007-07-18 21:16:00,1.5733,1.5733,1.5733,1.5733,100500000.0
2007-07-18 21:17:00,1.5734,1.5735,1.5734,1.5734,14200000.0
2007-07-18 21:18:00,1.5734,1.5735,1.5733,1.5735,142500000.0
2007-07-18 21:20:00,1.5735,1.5735,1.5735,1.5735,9600000.0
2007-07-18 21:21:00,1.5735,1.5737,1.5735,1.5737,26600000.0
2007-07-18 21:22:00,1.5737,1.5738,1.5735,1.57355,98600000.0
2007-07-18 21:23:00,1.5736,1.5736,1.5735,1.5736,31400000.0
2007-07-18 21:24:00,1.5736,1.5736,1.5734,1.5735,91000000.0
2007-07-18 21:26:00,1.5735,1.5735,1.5734,1.5734,48100000.0
2007-07-18 21:27:00,1.5735,1.5735,1.5734,1.5735,45700000.0
2007-07-18 21:28:00,1.5735,1.5735,1.5735,1.5735,1600000.0
2007-07-18 21:30:00,1.5735,1.5735,1.5734,1.5734,160100000.0
2007-07-18 21:31:00,1.5734,1.5735,1.5734,1.5734,130900000.0
2007-07-18 21:32:00,1.5734,1.5736,1.5733,1.5736,93800001.0
2007-07-18 21:33:00,1.5735,1.5736,1.57345,1.57345,74200000.0
2007-07-18 21:34:00,1.5735,1.5736,1.57345,1.57345,39300000.0
2007-07-18 21:35:00,1.5735,1.5735,1.5734,1.5734,33000000.0
2007-07-18 21:36:00,1.5733,1.5735,1.5731,1.5731,268700000.0
2007-07-18 21:37:00,1.5731,1.5732,1.573,1.5731,95200000.0
2007-07-18 21:38:00,1.5731,1.5731,1.57305,1.5731,20000000.0
2007-07-18 21:39:00,1.5731,1.5733,1.5731,1.5732,95700000.0
2007-07-18 21:40:00,1.5732,1.5733,1.5732,1.5733,105000000.0
2007-07-18 21:41:00,1.5732,1.5734,1.5732,1.5732,214799996.0
2007-07-18 21:42:00,1.5733,1.5733,1.5732,1.5732,18500000.0
2007-07-18 21:43:00,1.5732,1.5735,1.5732,1.5735,76300000.0
2007-07-18 21:44:00,1.5735,1.5735,1.5733,1.5735,45800000.0
2007-07-18 21:45:00,1.5735,1.5736,1.5735,1.5736,6400000.0
2007-07-18 21:46:00,1.5735,1.5735,1.5735,1.5735,11200000.0
2007-07-18 21:47:00,1.5735,1.5735,1.5734,1.5734,4100000.0
2007-07-18 21:48:00,1.5734,1.5735,1.5734,1.5734,122700000.0
2007-07-18 21:49:00,1.5734,1.5734,1.573,1.5731,22700000.0
2007-07-18 21:50:00,1.573,1.5731,1.573,1.5731,29100000.0
2007-07-18 21:51:00,1.5731,1.5732,1.57305,1.5731,33000000.0
2007-07-18 21:52:00,1.5731,1.5731,1.5729,1.5729,170500000.0
2007-07-18 21:53:00,1.5729,1.5731,1.57285,1.57285,59400000.0
2007-07-18 21:54:00,1.5729,1.5729,1.5724,1.5727,118400000.0
2007-07-18 21:55:00,1.5727,1.5727,1.5724,1.5724,34400000.0
2007-07-18 21:56:00,1.5725,1.5727,1.5724,1.5724,67500000.0
2007-07-18 21:57:00,1.5724,1.5725,1.5724,1.5724,43600000.0
2007-07-18 21:58:00,1.5724,1.5725,1.5724,1.5725,56900000.0
2007-07-18 21:59:00,1.5725,1.5726,1.5725,1.5726,34900000.0
2007-07-18 22:00:00,1.5726,1.5726,1.5718,1.5721,84100000.0
2007-07-18 22:01:00,1.5721,1.5724,1.5718,1.5724,166700000.0
2007-07-18 22:02:00,1.5724,1.5726,1.5724,1.5724,105200000.0
2007-07-18 22:03:00,1.5724,1.5725,1.5723,1.5725,31300000.0
2007-07-18 22:04:00,1.5725,1.5726,1.5725,1.5726,1600000.0
2007-07-18 22:05:00,1.5726,1.5726,1.5723,1.5725,65700000.0
2007-07-18 22:06:00,1.5725,1.5727,1.5725,1.5727,31900000.0
2007-07-18 22:07:00,1.5724,1.5724,1.5724,1.5724,7300000.0
2007-07-18 22:09:00,1.5727,1.5727,1.5724,1.5725,7300000.0
2007-07-18 22:10:00,1.5725,1.5729,1.5723,1.5725,113400000.0
2007-07-18 22:11:00,1.5725,1.5729,1.5725,1.5727,54700000.0
2007-07-18 22:12:00,1.5727,1.5728,1.5726,1.5728,23100000.0
2007-07-18 22:13:00,1.5728,1.5728,1.5722,1.5723,56700000.0
2007-07-18 22:14:00,1.5723,1.5724,1.5723,1.5723,48400000.0
2007-07-18 22:15:00,1.5723,1.5723,1.5722,1.5722,28000000.0
2007-07-18 22:16:00,1.5722,1.5726,1.5722,1.5724,90500000.0
2007-07-18 22:17:00,1.5724,1.5724,1.5724,1.5724,2700000.0
2007-07-18 22:18:00,1.5724,1.5724,1.5723,1.5724,12300000.0
2007-07-18 22:19:00,1.5723,1.5725,1.5723,1.5725,47600000.0
2007-07-18 22:20:00,1.5725,1.5726,1.5723,1.5724,38200000.0
2007-07-18 22:21:00,1.5725,1.5725,1.5723,1.5724,28800000.0
2007-07-18 22:22:00,1.5723,1.5723,1.5721,1.5721,61000000.0
2007-07-18 22:23:00,1.572,1.5721,1.572,1.5721,26400000.0
2007-07-18 22:24:00,1.5721,1.5721,1.5721,1.5721,5800000.0
2007-07-18 22:25:00,1.5721,1.5721,1.5719,1.572,18100000.0
2007-07-18 22:26:00,1.5719,1.572,1.5719,1.572,7400000.0
2007-07-18 22:27:00,1.572,1.5723,1.572,1.5723,26800000.0
2007-07-18 22:28:00,1.5724,1.5727,1.5722,1.5727,61200000.0
2007-07-18 22:29:00,1.5727,1.5727,1.5727,1.5727,3200000.0
2007-07-18 22:30:00,1.5727,1.5727,1.5722,1.5724,42300000.0
2007-07-18 22:31:00,1.5723,1.5723,1.5723,1.5723,800000.0
2007-07-18 22:33:00,1.5723,1.5726,1.5723,1.5726,22400000.0
2007-07-18 22:34:00,1.5726,1.5727,1.5725,1.5726,18600000.0
2007-07-18 22:35:00,1.5727,1.5727,1.5726,1.5726,116800000.0
2007-07-18 22:36:00,1.5727,1.5729,1.5725,1.5726,183500001.0
2007-07-18 22:37:00,1.5727,1.573,1.5727,1.573,33400000.0
2007-07-18 22:38:00,1.573,1.573,1.5727,1.5729,33600000.0
2007-07-18 22:39:00,1.5729,1.5729,1.5728,1.5728,11600000.0
2007-07-18 22:40:00,1.5729,1.5729,1.5726,1.5727,65600000.0
2007-07-18 22:41:00,1.5727,1.5727,1.5724,1.5726,42000000.0
2007-07-18 22:42:00,1.5726,1.5726,1.5725,1.5725,48400000.0
2007-07-18 22:43:00,1.5726,1.5729,1.5726,1.5728,32000000.0
2007-07-18 22:44:00,1.5728,1.5729,1.5728,1.5729,31300000.0
2007-07-18 22:45:00,1.5728,1.5729,1.5728,1.5728,25600000.0
2007-07-18 22:46:00,1.5728,1.5731,1.5728,1.5731,76600000.0
2007-07-18 22:47:00,1.5731,1.5731,1.5728,1.5728,32500000.0
2007-07-18 22:48:00,1.5728,1.5728,1.5726,1.5726,32900000.0
2007-07-18 22:49:00,1.5726,1.5726,1.5722,1.5724,49700000.0
2007-07-18 22:50:00,1.5723,1.5724,1.5721,1.5722,50700000.0
2007-07-18 22:51:00,1.5722,1.5722,1.572,1.5721,57100000.0
2007-07-18 22:52:00,1.5722,1.5723,1.5721,1.5722,45000000.0
2007-07-18 22:53:00,1.5723,1.5723,1.5721,1.5722,46300000.0
2007-07-18 22:54:00,1.5723,1.5725,1.5722,1.5725,43000000.0
2007-07-18 22:55:00,1.5723,1.5723,1.5721,1.5721,20500000.0
2007-07-18 22:56:00,1.5724,1.5725,1.5718,1.5718,77200000.0
2007-07-18 22:57:00,1.5722,1.5722,1.572,1.5722,38200000.0
2007-07-18 22:58:00,1.572,1.572,1.572,1.572,4200000.0
2007-07-18 22:59:00,1.5719,1.5726,1.5716,1.5726,23000000.0
2007-07-18 23:00:00,1.5722,1.5723,1.5719,1.572,49800000.0
2007-07-18 23:01:00,1.5723,1.573,1.5723,1.573,89000000.0
2007-07-18 23:02:00,1.5728,1.5731,1.5726,1.5731,79200000.0
2007-07-18 23:03:00,1.5731,1.5731,1.5728,1.5728,25800000.0
2007-07-18 23:04:00,1.573,1.5731,1.5729,1.573,31600000.0
2007-07-18 23:05:00,1.5731,1.5732,1.5731,1.5732,18400000.0
2007-07-18 23:06:00,1.5732,1.5734,1.5732,1.5732,68000000.0
2007-07-18 23:07:00,1.5733,1.5733,1.5731,1.5733,34500000.0
2007-07-18 23:08:00,1.5732,1.5735,1.5732,1.5735,58900000.0
2007-07-18 23:09:00,1.5735,1.5736,1.5734,1.5736,19300000.0
2007-07-18 23:10:00,1.5735,1.5735,1.5735,1.5735,17000000.0
2007-07-18 23:11:00,1.5735,1.5735,1.5734,1.5734,1600000.0
2007-07-18 23:12:00,1.5734,1.5734,1.5732,1.5732,4000000.0
2007-07-18 23:13:00,1.5731,1.5731,1.5731,1.5731,2400000.0
2007-07-18 23:14:00,1.5731,1.5731,1.5723,1.5729,53400000.0
2007-07-18 23:15:00,1.5729,1.5729,1.5728,1.5728,4800000.0
2007-07-18 23:16:00,1.5725,1.5725,1.5725,1.5725,7800000.0
2007-07-18 23:17:00,1.5726,1.5726,1.5724,1.5724,27600000.0
2007-07-18 23:18:00,1.5725,1.5726,1.5725,1.5726,10600000.0
2007-07-18 23:19:00,1.5726,1.5726,1.5723,1.5723,64200000.0
2007-07-18 23:20:00,1.5724,1.5726,1.5723,1.5726,86200000.0
2007-07-18 23:21:00,1.5726,1.5726,1.5725,1.5725,17100000.0
2007-07-18 23:22:00,1.5726,1.5726,1.5723,1.5725,70800001.0
2007-07-18 23:23:00,1.5725,1.5725,1.5724,1.5725,34900000.0
2007-07-18 23:24:00,1.5725,1.5725,1.5722,1.5723,98600000.0
2007-07-18 23:25:00,1.5725,1.5725,1.5721,1.5721,45600000.0
2007-07-18 23:26:00,1.5722,1.5723,1.5721,1.5721,54200000.0
2007-07-18 23:27:00,1.5723,1.5724,1.5719,1.5723,27000000.0
2007-07-18 23:28:00,1.5723,1.5723,1.5723,1.5723,3200000.0
2007-07-18 23:29:00,1.5723,1.5723,1.5721,1.5721,11400000.0
2007-07-18 23:30:00,1.5724,1.5724,1.572,1.5721,72500000.0
2007-07-18 23:31:00,1.5721,1.5725,1.5721,1.5724,64300000.0
2007-07-18 23:32:00,1.5724,1.5726,1.5721,1.5725,92000000.0
2007-07-18 23:33:00,1.5723,1.5725,1.5723,1.5724,28600000.0
2007-07-18 23:34:00,1.5723,1.5723,1.5723,1.5723,4900000.0
2007-07-18 23:35:00,1.5723,1.5727,1.5723,1.5727,48700000.0
2007-07-18 23:36:00,1.5726,1.5727,1.5726,1.5726,16000000.0
2007-07-18 23:37:00,1.5725,1.5727,1.5723,1.5725,72900000.0
2007-07-18 23:38:00,1.5723,1.5727,1.5723,1.5727,50900000.0
2007-07-18 23:39:00,1.5726,1.5727,1.5726,1.5727,14600000.0
2007-07-18 23:40:00,1.5724,1.5727,1.5724,1.5724,40500000.0
2007-07-18 23:41:00,1.5726,1.5726,1.5724,1.5724,29100000.0
2007-07-18 23:42:00,1.5724,1.5724,1.5724,1.5724,11900000.0
2007-07-18 23:43:00,1.5727,1.5727,1.5724,1.5726,11300000.0
2007-07-18 23:44:00,1.5724,1.5726,1.5724,1.5724,39600000.0
2007-07-18 23:45:00,1.5724,1.5725,1.5723,1.5723,60700000.0
2007-07-18 23:46:00,1.5724,1.5725,1.5724,1.5724,25900000.0
2007-07-18 23:47:00,1.5727,1.5727,1.57195,1.572,100900000.0
2007-07-18 23:48:00,1.5723,1.5723,1.572,1.5723,24400000.0
2007-07-18 23:50:00,1.5723,1.5723,1.5722,1.5723,10700000.0
2007-07-18 23:51:00,1.5721,1.5721,1.5721,1.5721,20800000.0
2007-07-18 23:52:00,1.5721,1.5726,1.5721,1.5726,75500000.0
2007-07-18 23:53:00,1.5725,1.5725,1.5724,1.5724,6500000.0
2007-07-18 23:54:00,1.5724,1.5726,1.5723,1.5725,61000000.0
2007-07-18 23:56:00,1.5725,1.5728,1.5724,1.5727,71100000.0
2007-07-18 23:57:00,1.5727,1.5729,1.5726,1.5729,103700000.0
2007-07-18 23:58:00,1.5729,1.5732,1.5727,1.5729,250100000.0
2007-07-18 23:59:00,1.5729,1.5729,1.5727,1.5727,33300000.0
2007-07-19 00:00:00,1.5728,1.5731,1.5728,1.5731,111000000.0
2007-07-19 00:01:00,1.5731,1.5735,1.5728,1.5734,183300000.0
2007-07-19 00:02:00,1.5734,1.5736,1.5731,1.5733,269800000.0
2007-07-19 00:03:00,1.5733,1.5733,1.5719,1.5731,349700000.0
2007-07-19 00:04:00,1.5728,1.5731,1.5719,1.5731,313300000.0
2007-07-19 00:05:00,1.5731,1.5731,1.5727,1.5727,114300000.0
2007-07-19 00:06:00,1.573,1.573,1.5724,1.5727,175100000.0
2007-07-19 00:07:00,1.5727,1.5731,1.5727,1.57285,178200000.0
2007-07-19 00:08:00,1.5732,1.5732,1.5729,1.573,173200000.0
2007-07-19 00:09:00,1.573,1.5734,1.573,1.5732,167100000.0
2007-07-19 00:10:00,1.5732,1.5733,1.5726,1.5727,152100000.0
2007-07-19 00:11:00,1.5726,1.5732,1.5722,1.5731,318400000.0
2007-07-19 00:12:00,1.5728,1.5738,1.5727,1.5735,607099999.0
2007-07-19 00:13:00,1.5735,1.5736,1.5729,1.5731,493800000.0
2007-07-19 00:14:00,1.5731,1.5732,1.5729,1.5729,101700000.0
2007-07-19 00:15:00,1.5729,1.573,1.5715,1.5728,426100000.0
2007-07-19 00:16:00,1.5727,1.5727,1.5711,1.5722,331399999.0
2007-07-19 00:17:00,1.5726,1.5727,1.5717,1.5719,372000000.0
2007-07-19 00:18:00,1.5719,1.5725,1.5717,1.5724,223200000.0
2007-07-19 00:19:00,1.57225,1.5725,1.5711,1.5722,139000000.0
2007-07-19 00:20:00,1.5722,1.5722,1.5719,1.5722,145200000.0
2007-07-19 00:21:00,1.5723,1.5729,1.5723,1.5727,92200000.0
2007-07-19 00:22:00,1.5726,1.5727,1.5723,1.5726,158400000.0
2007-07-19 00:23:00,1.5728,1.5728,1.5726,1.5727,144800000.0
2007-07-19 00:24:00,1.5727,1.5729,1.5727,1.5727,45200000.0
2007-07-19 00:25:00,1.5729,1.5729,1.5724,1.5728,185100000.0
2007-07-19 00:26:00,1.5728,1.5728,1.5725,1.5727,97100000.0
2007-07-19 00:27:00,1.5728,1.573,1.5725,1.5726,164700000.0
2007-07-19 00:28:00,1.5724,1.5727,1.5724,1.5726,145300000.0
2007-07-19 00:29:00,1.5726,1.5727,1.5723,1.5725,150900000.0
2007-07-19 00:30:00,1.5725,1.5728,1.57225,1.5727,60200000.0
2007-07-19 00:31:00,1.5727,1.5727,1.5725,1.5727,29900000.0
2007-07-19 00:32:00,1.5725,1.5727,1.5725,1.5727,23400000.0
2007-07-19 00:33:00,1.5727,1.5727,1.5724,1.5726,83000000.0
2007-07-19 00:34:00,1.5724,1.5727,1.5724,1.5725,10600000.0
2007-07-19 00:35:00,1.5725,1.5727,1.5725,1.5725,73800000.0
2007-07-19 00:36:00,1.5725,1.5729,1.5725,1.5728,217999999.0
2007-07-19 00:37:00,1.5728,1.573,1.5726,1.5726,214000000.0
2007-07-19 00:38:00,1.5728,1.5732,1.5728,1.5732,326000000.0
2007-07-19 00:39:00,1.5732,1.5732,1.5731,1.5731,143100000.0
2007-07-19 00:40:00,1.5731,1.5734,1.573,1.5732,251999999.0
2007-07-19 00:41:00,1.5731,1.5735,1.5731,1.5733,51400000.0
2007-07-19 00:42:00,1.5733,1.5737,1.5731,1.5733,200400000.0
2007-07-19 00:43:00,1.5732,1.5735,1.5732,1.5734,17900000.0
2007-07-19 00:44:00,1.5731,1.5734,1.5731,1.5734,88600000.0
2007-07-19 00:45:00,1.5731,1.5733,1.5731,1.5731,76300000.0
2007-07-19 00:46:00,1.5732,1.5732,1.573,1.5731,116900000.0
2007-07-19 00:47:00,1.573,1.5732,1.5728,1.573,122800000.0
2007-07-19 00:48:00,1.5728,1.5733,1.5728,1.5732,113200000.0
2007-07-19 00:49:00,1.5732,1.5732,1.5729,1.5731,234899999.0
2007-07-19 00:50:00,1.573,1.5731,1.573,1.573,66900000.0
2007-07-19 00:51:00,1.573,1.5732,1.5729,1.5731,75800000.0
2007-07-19 00:52:00,1.573,1.5732,1.5729,1.5729,48400000.0
2007-07-19 00:53:00,1.5731,1.5731,1.5728,1.5729,115200000.0
2007-07-19 00:54:00,1.573,1.573,1.573,1.573,8000000.0
2007-07-19 00:55:00,1.5728,1.5729,1.5728,1.5729,10700000.0
2007-07-19 00:56:00,1.5728,1.5728,1.5728,1.5728,33200000.0
2007-07-19 00:57:00,1.5731,1.5734,1.5728,1.5733,87800000.0
2007-07-19 00:58:00,1.57305,1.5732,1.573,1.5731,85100000.0
2007-07-19 00:59:00,1.5731,1.5734,1.5731,1.5734,95800000.0
2007-07-19 01:00:00,1.5734,1.5736,1.5732,1.5734,156300000.0
2007-07-19 01:01:00,1.5734,1.5735,1.5732,1.5734,97000000.0
2007-07-19 01:02:00,1.5734,1.5735,1.5733,1.5733,92500000.0
2007-07-19 01:03:00,1.5735,1.5737,1.5734,1.5735,137300000.0
2007-07-19 01:04:00,1.5734,1.5737,1.5734,1.5737,33200000.0
2007-07-19 01:05:00,1.5736,1.5737,1.5732,1.5735,247800000.0
2007-07-19 01:06:00,1.5735,1.57365,1.5733,1.5735,110800000.0
2007-07-19 01:07:00,1.5735,1.5737,1.5733,1.5736,177799998.0
2007-07-19 01:08:00,1.5733,1.5733,1.5733,1.5733,3200000.0
2007-07-19 01:09:00,1.5736,1.5736,1.5732,1.5735,132099998.0
2007-07-19 01:10:00,1.5735,1.5744,1.5735,1.5742,265100000.0
2007-07-19 01:11:00,1.57445,1.5747,1.5742,1.57425,461499998.0
2007-07-19 01:12:00,1.5743,1.5743,1.574,1.574,51000000.0
2007-07-19 01:13:00,1.5743,1.5747,1.5741,1.5747,371299999.0
2007-07-19 01:14:00,1.5747,1.5749,1.5742,1.5742,237099998.0
2007-07-19 01:15:00,1.5742,1.5743,1.57415,1.57415,77699998.0
2007-07-19 01:16:00,1.5742,1.5742,1.5737,1.5739,238899996.0
2007-07-19 01:17:00,1.5739,1.574,1.5735,1.57395,136600000.0
2007-07-19 01:18:00,1.574,1.574,1.574,1.574,4000000.0
2007-07-19 01:19:00,1.574,1.574,1.5736,1.5736,113400000.0
2007-07-19 01:20:00,1.5736,1.5738,1.5734,1.5737,308399997.0
2007-07-19 01:21:00,1.5737,1.574,1.5737,1.5738,229800000.0
2007-07-19 01:22:00,1.5738,1.5738,1.5736,1.57375,272400000.0
2007-07-19 01:23:00,1.5737,1.5738,1.5735,1.5738,299100000.0
2007-07-19 01:24:00,1.5738,1.5738,1.5736,1.5738,117300000.0
2007-07-19 01:25:00,1.5738,1.57395,1.5734,1.57395,275399999.0
2007-07-19 01:26:00,1.57395,1.57395,1.5738,1.5739,30600000.0
2007-07-19 01:27:00,1.5737,1.5741,1.5737,1.57395,128200000.0
2007-07-19 01:28:00,1.57395,1.57395,1.5736,1.5736,49099999.0
2007-07-19 01:29:00,1.5736,1.5739,1.5735,1.5739,165599998.0
2007-07-19 01:30:00,1.5738,1.5739,1.5738,1.5738,24800000.0
2007-07-19 01:31:00,1.5739,1.5739,1.5736,1.5738,200499997.0
2007-07-19 01:32:00,1.5737,1.5741,1.5737,1.5741,250199999.0
2007-07-19 01:33:00,1.57405,1.5741,1.5737,1.574,327200000.0
2007-07-19 01:34:00,1.574,1.5742,1.5739,1.5739,154500000.0
2007-07-19 01:35:00,1.5741,1.5742,1.5739,1.5742,82400000.0
2007-07-19 01:36:00,1.5742,1.5742,1.5742,1.5742,39200000.0
2007-07-19 01:37:00,1.5742,1.5743,1.5742,1.5742,83499999.0
2007-07-19 01:38:00,1.5742,1.5744,1.5741,1.5744,160899998.0
2007-07-19 01:39:00,1.5744,1.5744,1.5743,1.5743,65800000.0
2007-07-19 01:40:00,1.5743,1.5744,1.5743,1.5743,35000000.0
2007-07-19 01:41:00,1.5744,1.5744,1.5741,1.5742,96600000.0
2007-07-19 01:42:00,1.5742,1.5743,1.5742,1.57425,53600000.0
2007-07-19 01:43:00,1.57425,1.57425,1.5742,1.5742,22400000.0
2007-07-19 01:44:00,1.5743,1.5743,1.5741,1.5743,200199997.0
2007-07-19 01:45:00,1.5743,1.5743,1.5742,1.5743,72800000.0
2007-07-19 01:46:00,1.5743,1.5743,1.5741,1.5742,133400000.0
2007-07-19 01:47:00,1.5741,1.5742,1.574,1.5741,223999999.0
2007-07-19 01:48:00,1.5741,1.5742,1.5738,1.5738,87400000.0
2007-07-19 01:49:00,1.57375,1.574,1.5728,1.574,84999999.0
2007-07-19 01:50:00,1.574,1.574,1.5737,1.5737,261799998.0
2007-07-19 01:51:00,1.5737,1.574,1.5728,1.574,359800000.0
2007-07-19 01:52:00,1.574,1.5741,1.5727,1.5741,171499999.0
2007-07-19 01:53:00,1.5741,1.5741,1.5739,1.574,211199997.0
2007-07-19 01:54:00,1.574,1.5741,1.574,1.574,201699990.0
2007-07-19 01:55:00,1.574,1.5741,1.5737,1.5737,368999989.0
2007-07-19 01:56:00,1.5737,1.5739,1.5736,1.57375,154900000.0
2007-07-19 01:57:00,1.57375,1.5739,1.5736,1.5739,69800000.0
2007-07-19 01:58:00,1.5739,1.5741,1.5739,1.574,135200000.0
2007-07-19 01:59:00,1.57395,1.57395,1.5738,1.5738,55800000.0
2007-07-19 02:00:00,1.5738,1.57385,1.5736,1.5737,260300000.0
2007-07-19 02:01:00,1.5736,1.5736,1.5729,1.573,383299998.0
2007-07-19 02:02:00,1.573,1.5731,1.5727,1.5729,581100000.0
2007-07-19 02:03:00,1.5729,1.57325,1.5728,1.573,289299999.0
2007-07-19 02:04:00,1.57325,1.5736,1.573,1.5734,260100000.0
2007-07-19 02:05:00,1.5734,1.57345,1.573,1.5731,212500000.0
2007-07-19 02:06:00,1.5732,1.5732,1.5731,1.5731,50000000.0
2007-07-19 02:07:00,1.5732,1.5732,1.5726,1.5726,191700000.0
2007-07-19 02:08:00,1.5726,1.5729,1.5726,1.5728,159700000.0
2007-07-19 02:09:00,1.5728,1.5732,1.5728,1.5732,182099998.0
2007-07-19 02:10:00,1.5732,1.5732,1.5732,1.5732,8000000.0
2007-07-19 02:13:00,1.5732,1.5733,1.5732,1.5732,53600000.0
2007-07-19 02:14:00,1.5732,1.5733,1.5729,1.5729,158800000.0
2007-07-19 02:15:00,1.5729,1.5733,1.5727,1.5732,218800000.0
2007-07-19 02:16:00,1.5732,1.5735,1.5729,1.5733,453000000.0
2007-07-19 02:17:00,1.5733,1.5734,1.5729,1.5729,208699999.0
2007-07-19 02:18:00,1.5729,1.5733,1.5729,1.5733,50700000.0
2007-07-19 02:19:00,1.5732,1.5739,1.5732,1.5739,206700000.0
2007-07-19 02:20:00,1.5738,1.574,1.5734,1.5734,192400000.0
2007-07-19 02:21:00,1.5734,1.5734,1.5732,1.5733,151200000.0
2007-07-19 02:22:00,1.5733,1.5733,1.5732,1.5733,24200000.0
2007-07-19 02:23:00,1.5732,1.5732,1.5731,1.5731,46699999.0
2007-07-19 02:24:00,1.5731,1.5733,1.5731,1.5732,35200000.0
2007-07-19 02:25:00,1.5731,1.5732,1.5731,1.5732,16000000.0
2007-07-19 02:26:00,1.5732,1.5735,1.573,1.5733,127599998.0
2007-07-19 02:27:00,1.5734,1.5736,1.5733,1.5736,212399997.0
2007-07-19 02:28:00,1.5737,1.5737,1.57355,1.5736,20800000.0
2007-07-19 02:30:00,1.5736,1.5736,1.5734,1.5735,157899998.0
2007-07-19 02:31:00,1.5735,1.5736,1.5734,1.5735,174799999.0
2007-07-19 02:32:00,1.5735,1.5736,1.5732,1.5735,177699999.0
2007-07-19 02:33:00,1.5735,1.5736,1.5735,1.5736,130199998.0
2007-07-19 02:34:00,1.5736,1.574,1.5736,1.574,130700000.0
2007-07-19 02:35:00,1.5741,1.5741,1.5738,1.574,85500000.0
2007-07-19 02:36:00,1.574,1.574,1.5738,1.5738,61500000.0
2007-07-19 02:37:00,1.5737,1.5744,1.5737,1.5742,371699999.0
2007-07-19 02:38:00,1.57425,1.5746,1.5735,1.5745,406600000.0
2007-07-19 02:39:00,1.5745,1.5745,1.5743,1.5744,103200000.0
2007-07-19 02:40:00,1.57435,1.5746,1.5742,1.5745,280800000.0
2007-07-19 02:41:00,1.5745,1.5745,1.5744,1.5745,89200000.0
2007-07-19 02:42:00,1.5745,1.5746,1.5745,1.5746,7200000.0
2007-07-19 02:43:00,1.5745,1.5748,1.57425,1.5745,196400000.0
2007-07-19 02:44:00,1.5745,1.5748,1.57445,1.5745,150600000.0
2007-07-19 02:45:00,1.5747,1.575,1.57445,1.5749,187900000.0
2007-07-19 02:46:00,1.5749,1.5749,1.5746,1.5746,207100000.0
2007-07-19 02:47:00,1.5746,1.575,1.5746,1.57485,194900000.0
2007-07-19 02:48:00,1.5749,1.575,1.5748,1.5748,290500000.0
2007-07-19 02:49:00,1.5748,1.575,1.5747,1.5749,225200000.0
2007-07-19 02:50:00,1.575,1.575,1.5749,1.5749,46400000.0
2007-07-19 02:51:00,1.5749,1.575,1.5747,1.5747,135300000.0
2007-07-19 02:52:00,1.5747,1.5749,1.5747,1.5747,148800000.0
2007-07-19 02:53:00,1.5747,1.5749,1.5747,1.5749,70800000.0
2007-07-19 02:54:00,1.5749,1.5754,1.5747,1.575,445599999.0
2007-07-19 02:55:00,1.5749,1.57545,1.5744,1.5746,454800000.0
2007-07-19 02:56:00,1.5746,1.5746,1.5741,1.5741,102000000.0
2007-07-19 02:57:00,1.5743,1.5743,1.5742,1.5743,33600000.0
2007-07-19 02:58:00,1.5743,1.5746,1.574,1.5744,278100000.0
2007-07-19 02:59:00,1.5744,1.5744,1.5732,1.5733,732300000.0
2007-07-19 03:00:00,1.5734,1.5738,1.5733,1.57355,348299996.0
2007-07-19 03:01:00,1.57355,1.5736,1.5734,1.5734,192500000.0
2007-07-19 03:02:00,1.57345,1.5736,1.57345,1.5735,71000000.0
2007-07-19 03:03:00,1.5736,1.5736,1.5735,1.5735,4800000.0
2007-07-19 03:04:00,1.5734,1.5734,1.573,1.57315,194399998.0
2007-07-19 03:05:00,1.5733,1.5734,1.573,1.5733,121200000.0
2007-07-19 03:06:00,1.5734,1.5735,1.5732,1.5734,108100000.0
2007-07-19 03:07:00,1.5734,1.5736,1.5732,1.5735,270599999.0
2007-07-19 03:08:00,1.5735,1.5741,1.5734,1.574,350599999.0
2007-07-19 03:09:00,1.5741,1.5741,1.5739,1.574,112600000.0
2007-07-19 03:10:00,1.5739,1.5741,1.5735,1.5735,325099998.0
2007-07-19 03:11:00,1.5737,1.574,1.5737,1.5738,111200000.0
2007-07-19 03:12:00,1.5738,1.5739,1.5738,1.5738,36800000.0
2007-07-19 03:13:00,1.574,1.574,1.5739,1.5739,129100000.0
2007-07-19 03:14:00,1.5739,1.5743,1.57385,1.5743,150000000.0
2007-07-19 03:15:00,1.5743,1.5744,1.5737,1.5737,224999998.0
2007-07-19 03:16:00,1.5739,1.5741,1.5737,1.574,29800000.0
2007-07-19 03:17:00,1.574,1.574,1.5739,1.574,105099999.0
2007-07-19 03:18:00,1.574,1.574,1.5738,1.574,290700000.0
2007-07-19 03:19:00,1.574,1.574,1.574,1.574,62600000.0
2007-07-19 03:20:00,1.574,1.5741,1.5738,1.5739,136999999.0
2007-07-19 03:21:00,1.5738,1.574,1.5736,1.5739,253299998.0
2007-07-19 03:22:00,1.5739,1.574,1.5737,1.5737,298099998.0
2007-07-19 03:23:00,1.5736,1.5737,1.5736,1.5737,86400000.0
2007-07-19 03:24:00,1.5737,1.5742,1.5737,1.57385,427499991.0
2007-07-19 03:25:00,1.57385,1.574,1.5734,1.5736,404699995.0
2007-07-19 03:26:00,1.5736,1.5738,1.5734,1.5736,328399998.0
2007-07-19 03:27:00,1.5736,1.5736,1.5734,1.5735,61600000.0
2007-07-19 03:28:00,1.5735,1.5737,1.5734,1.5735,193499996.0
2007-07-19 03:29:00,1.5736,1.5737,1.5733,1.5736,194400000.0
2007-07-19 03:30:00,1.5736,1.5738,1.5734,1.5737,161000000.0
2007-07-19 03:31:00,1.5737,1.5738,1.5737,1.5738,15200000.0
2007-07-19 03:32:00,1.5737,1.5738,1.5736,1.5736,104899998.0
2007-07-19 03:33:00,1.5737,1.5737,1.5736,1.5737,109999998.0
2007-07-19 03:34:00,1.5737,1.5737,1.5735,1.5737,81600000.0
2007-07-19 03:35:00,1.5737,1.5738,1.5735,1.5735,135000000.0
2007-07-19 03:36:00,1.5735,1.5738,1.5735,1.57355,120800000.0
2007-07-19 03:37:00,1.57355,1.5737,1.5734,1.57365,155600000.0
2007-07-19 03:38:00,1.57365,1.57365,1.5733,1.5736,182600000.0
2007-07-19 03:39:00,1.5736,1.5737,1.5734,1.5735,194800000.0
2007-07-19 03:40:00,1.5735,1.5735,1.5733,1.5734,183700000.0
2007-07-19 03:41:00,1.57345,1.5735,1.5731,1.5731,151900000.0
2007-07-19 03:42:00,1.5734,1.5735,1.5729,1.5732,316000000.0
2007-07-19 03:43:00,1.5732,1.5734,1.5731,1.5731,129800000.0
2007-07-19 03:44:00,1.5732,1.5732,1.5731,1.5731,42400000.0
2007-07-19 03:45:00,1.5732,1.5732,1.5729,1.5731,175400000.0
2007-07-19 03:46:00,1.57305,1.5732,1.5729,1.5732,174299999.0
2007-07-19 03:47:00,1.5732,1.5733,1.5731,1.5731,128100000.0
2007-07-19 03:48:00,1.5732,1.5733,1.5729,1.5732,266199998.0
2007-07-19 03:49:00,1.5732,1.5733,1.5728,1.573,249300000.0
2007-07-19 03:50:00,1.57325,1.5734,1.57325,1.5733,153600000.0
2007-07-19 03:51:00,1.57335,1.5734,1.5731,1.5732,241900000.0
2007-07-19 03:52:00,1.5733,1.5733,1.5731,1.5732,121800000.0
2007-07-19 03:53:00,1.5732,1.5734,1.573,1.5733,351200000.0
2007-07-19 03:54:00,1.57335,1.5735,1.573,1.5732,441299999.0
2007-07-19 03:55:00,1.5732,1.5732,1.5729,1.5729,317599997.0
2007-07-19 03:56:00,1.573,1.5731,1.5729,1.573,161800000.0
2007-07-19 03:57:00,1.5729,1.5731,1.5729,1.573,160000000.0
2007-07-19 03:58:00,1.573,1.573,1.5726,1.5727,228300000.0
2007-07-19 03:59:00,1.5727,1.5727,1.5723,1.5727,233999999.0
2007-07-19 04:00:00,1.5728,1.5728,1.5724,1.5726,242200000.0
2007-07-19 04:01:00,1.5727,1.5727,1.5726,1.5727,94200000.0
2007-07-19 04:02:00,1.5726,1.5727,1.5721,1.5724,231300000.0
2007-07-19 04:03:00,1.5725,1.5727,1.5725,1.5726,270600000.0
2007-07-19 04:04:00,1.5726,1.5726,1.5716,1.572,584899999.0
2007-07-19 04:05:00,1.5719,1.5721,1.5718,1.572,238699999.0
2007-07-19 04:06:00,1.5721,1.5722,1.5719,1.57195,343300000.0
2007-07-19 04:07:00,1.572,1.57215,1.5719,1.57215,246500000.0
2007-07-19 04:08:00,1.57215,1.57225,1.572,1.5722,247000000.0
2007-07-19 04:09:00,1.5722,1.5724,1.572,1.5722,263399998.0
2007-07-19 04:10:00,1.5723,1.5724,1.5719,1.5723,165700000.0
2007-07-19 04:11:00,1.5723,1.5726,1.5722,1.5726,77700000.0
2007-07-19 04:12:00,1.5726,1.5726,1.5722,1.5724,157100000.0
2007-07-19 04:13:00,1.5724,1.57245,1.5723,1.57245,98700000.0
2007-07-19 04:14:00,1.57245,1.5725,1.5724,1.5724,115200000.0
2007-07-19 04:15:00,1.5724,1.5724,1.5723,1.5724,68600000.0
2007-07-19 04:16:00,1.5723,1.5725,1.5723,1.5723,63400000.0
2007-07-19 04:17:00,1.5723,1.5724,1.5722,1.5724,56900000.0
2007-07-19 04:18:00,1.5724,1.5725,1.5724,1.5725,94999999.0
2007-07-19 04:19:00,1.5725,1.5725,1.5721,1.5723,113500000.0
2007-07-19 04:20:00,1.5724,1.5728,1.5723,1.5726,211100000.0
2007-07-19 04:21:00,1.5726,1.5726,1.5724,1.5725,109499999.0
2007-07-19 04:22:00,1.5725,1.5725,1.5723,1.5723,92199998.0
2007-07-19 04:23:00,1.5723,1.5725,1.5722,1.5725,113000000.0
2007-07-19 04:24:00,1.5725,1.5727,1.5724,1.5726,159400000.0
2007-07-19 04:25:00,1.5727,1.5727,1.5725,1.5726,50400000.0
2007-07-19 04:26:00,1.5727,1.5728,1.5724,1.5728,177800000.0
2007-07-19 04:27:00,1.5727,1.5732,1.5726,1.5732,313299998.0
2007-07-19 04:28:00,1.5732,1.5732,1.573,1.5731,131199998.0
2007-07-19 04:29:00,1.5732,1.5733,1.5732,1.57325,28000000.0
2007-07-19 04:30:00,1.5733,1.5733,1.5729,1.5729,100999997.0
2007-07-19 04:31:00,1.5729,1.5732,1.5729,1.5731,104699999.0
2007-07-19 04:32:00,1.5729,1.5732,1.5729,1.5732,74100000.0
2007-07-19 04:33:00,1.5732,1.5732,1.5729,1.5731,33200000.0
2007-07-19 04:34:00,1.5731,1.5731,1.5731,1.5731,12800000.0
2007-07-19 04:35:00,1.5731,1.5732,1.573,1.5731,42100000.0
2007-07-19 04:36:00,1.5731,1.5731,1.5728,1.5729,56300000.0
2007-07-19 04:37:00,1.5729,1.573,1.5729,1.573,300799993.0
2007-07-19 04:38:00,1.573,1.573,1.5729,1.5729,42699999.0
2007-07-19 04:39:00,1.573,1.573,1.57295,1.573,24000000.0
2007-07-19 04:40:00,1.573,1.5731,1.5729,1.5729,91799999.0
2007-07-19 04:41:00,1.5729,1.5734,1.5729,1.5733,240999999.0
2007-07-19 04:42:00,1.5733,1.5733,1.5731,1.5731,244299997.0
2007-07-19 04:43:00,1.5731,1.5731,1.5729,1.5731,93600000.0
2007-07-19 04:44:00,1.5731,1.5731,1.573,1.5731,97900000.0
2007-07-19 04:45:00,1.5731,1.5731,1.5727,1.5729,64000000.0
2007-07-19 04:46:00,1.5729,1.5729,1.5725,1.5725,88099998.0
2007-07-19 04:47:00,1.5726,1.5727,1.5719,1.5719,212499995.0
2007-07-19 04:48:00,1.57205,1.5726,1.572,1.5724,217899999.0
2007-07-19 04:49:00,1.5724,1.5726,1.572,1.5723,204699999.0
2007-07-19 04:50:00,1.5724,1.5724,1.5721,1.5722,177499998.0
2007-07-19 04:51:00,1.5719,1.57225,1.5719,1.57215,180000000.0
2007-07-19 04:52:00,1.5722,1.5723,1.572,1.5723,125200000.0
2007-07-19 04:53:00,1.57225,1.5723,1.572,1.5722,71200000.0
2007-07-19 04:54:00,1.5723,1.5724,1.572,1.57205,184399996.0
2007-07-19 04:55:00,1.5722,1.5725,1.572,1.57235,306799997.0
2007-07-19 04:56:00,1.57235,1.5724,1.5722,1.5724,186799999.0
2007-07-19 04:57:00,1.5724,1.5725,1.5724,1.5724,76100000.0
2007-07-19 04:58:00,1.5722,1.5726,1.5722,1.5726,26899999.0
2007-07-19 04:59:00,1.5725,1.5728,1.5725,1.5728,188999998.0
2007-07-19 05:00:00,1.5728,1.5728,1.5725,1.5725,122400000.0
2007-07-19 05:01:00,1.5726,1.5728,1.5726,1.5727,82400000.0
2007-07-19 05:02:00,1.5727,1.5727,1.5726,1.5726,90400000.0
2007-07-19 05:03:00,1.5726,1.5726,1.5723,1.5724,43000000.0
2007-07-19 05:04:00,1.5723,1.5724,1.57215,1.5722,49800000.0
2007-07-19 05:05:00,1.5723,1.5723,1.5723,1.5723,1600000.0
2007-07-19 05:06:00,1.5722,1.5723,1.572,1.5723,123500000.0
2007-07-19 05:07:00,1.572,1.5723,1.5714,1.572,80600000.0
2007-07-19 05:08:00,1.5723,1.5723,1.5722,1.5723,35200000.0
2007-07-19 05:11:00,1.5724,1.5725,1.572,1.5723,106500000.0
2007-07-19 05:12:00,1.5723,1.5724,1.572,1.5723,65100000.0
2007-07-19 05:13:00,1.5724,1.5724,1.5714,1.5719,108700000.0
2007-07-19 05:14:00,1.5719,1.5721,1.5718,1.572,102900000.0
2007-07-19 05:15:00,1.5721,1.5721,1.5721,1.5721,4800000.0
2007-07-19 05:16:00,1.57215,1.5722,1.5718,1.5718,91100000.0
2007-07-19 05:17:00,1.572,1.572,1.57185,1.57185,49700000.0
2007-07-19 05:19:00,1.5719,1.5719,1.5719,1.5719,2300000.0
2007-07-19 05:20:00,1.57185,1.5719,1.5718,1.5719,23500000.0
2007-07-19 05:21:00,1.5719,1.5719,1.5716,1.5717,58000000.0
2007-07-19 05:22:00,1.5718,1.5718,1.5718,1.5718,4000000.0
2007-07-19 05:23:00,1.5718,1.5718,1.5717,1.5718,80400000.0
2007-07-19 05:24:00,1.5718,1.5719,1.5716,1.5719,146200000.0
2007-07-19 05:25:00,1.5719,1.572,1.5717,1.572,86400000.0
2007-07-19 05:26:00,1.572,1.5723,1.5717,1.5723,385999992.0
2007-07-19 05:27:00,1.5722,1.5722,1.572,1.572,124600000.0
2007-07-19 05:28:00,1.5723,1.57235,1.5721,1.5721,151900000.0
2007-07-19 05:29:00,1.5722,1.5723,1.5721,1.5722,309799996.0
2007-07-19 05:30:00,1.5722,1.5723,1.5722,1.5723,160000000.0
2007-07-19 05:31:00,1.57225,1.5724,1.5721,1.5724,300499996.0
2007-07-19 05:32:00,1.5724,1.5724,1.5723,1.5723,49200000.0
2007-07-19 05:33:00,1.5723,1.5724,1.5723,1.5724,82799999.0
2007-07-19 05:34:00,1.5723,1.5724,1.572,1.57215,85100000.0
2007-07-19 05:35:00,1.5721,1.5723,1.572,1.5722,178100000.0
2007-07-19 05:36:00,1.5722,1.5722,1.572,1.572,124400000.0
2007-07-19 05:37:00,1.5721,1.5721,1.572,1.5721,158199999.0
2007-07-19 05:38:00,1.5721,1.5721,1.5718,1.5719,121900000.0
2007-07-19 05:39:00,1.5719,1.5719,1.5716,1.5719,345999999.0
2007-07-19 05:40:00,1.5719,1.572,1.5718,1.5719,139299998.0
2007-07-19 05:41:00,1.572,1.5721,1.5718,1.57195,360599991.0
2007-07-19 05:42:00,1.572,1.5721,1.5719,1.572,622499995.0
2007-07-19 05:43:00,1.572,1.572,1.5717,1.57195,389999997.0
2007-07-19 05:44:00,1.572,1.5725,1.5718,1.5725,228299999.0
2007-07-19 05:45:00,1.5725,1.5725,1.5721,1.5723,258299999.0
2007-07-19 05:46:00,1.5723,1.5725,1.5722,1.5723,239999999.0
2007-07-19 05:47:00,1.5723,1.5723,1.5722,1.5722,187499999.0
2007-07-19 05:48:00,1.5722,1.5723,1.5721,1.5723,113000000.0
2007-07-19 05:49:00,1.5723,1.5723,1.5722,1.5723,79500000.0
2007-07-19 05:50:00,1.5723,1.5723,1.5723,1.5723,40800000.0
2007-07-19 05:51:00,1.5721,1.5723,1.5721,1.5723,29800000.0
2007-07-19 05:52:00,1.5721,1.5724,1.5721,1.5722,81700000.0
2007-07-19 05:53:00,1.5722,1.5724,1.5722,1.57235,60400000.0
2007-07-19 05:54:00,1.5724,1.5724,1.5722,1.5724,177300000.0
2007-07-19 05:55:00,1.5724,1.5724,1.5724,1.5724,52200000.0
2007-07-19 05:56:00,1.5724,1.5724,1.5722,1.5722,26200000.0
2007-07-19 05:57:00,1.5722,1.5723,1.5722,1.5723,139400000.0
2007-07-19 05:58:00,1.5722,1.5722,1.5722,1.5722,49100000.0
2007-07-19 05:59:00,1.5722,1.5722,1.5722,1.5722,23400000.0
2007-07-19 06:00:00,1.5722,1.5722,1.5721,1.5722,116999999.0
2007-07-19 06:01:00,1.5722,1.5722,1.5722,1.5722,32800000.0
2007-07-19 06:02:00,1.5722,1.5722,1.5721,1.5721,12700000.0
2007-07-19 06:03:00,1.5722,1.5723,1.57215,1.5722,133599999.0
2007-07-19 06:04:00,1.57225,1.5724,1.572,1.5722,379399996.0
2007-07-19 06:05:00,1.5722,1.5724,1.5722,1.5723,154199997.0
2007-07-19 06:06:00,1.5722,1.5725,1.5722,1.5724,59800000.0
2007-07-19 06:08:00,1.5724,1.5725,1.5724,1.5725,27500000.0
2007-07-19 06:09:00,1.5725,1.5725,1.5721,1.57215,400099995.0
2007-07-19 06:10:00,1.5722,1.5724,1.5721,1.5723,124900000.0
2007-07-19 06:11:00,1.57235,1.5724,1.5722,1.5722,206500000.0
2007-07-19 06:12:00,1.5722,1.57225,1.572,1.5722,158999999.0
2007-07-19 06:13:00,1.5722,1.57225,1.5722,1.57225,191300000.0
2007-07-19 06:14:00,1.5722,1.57225,1.5719,1.5721,293399989.0
2007-07-19 06:15:00,1.5721,1.5721,1.5719,1.5721,501999998.0
2007-07-19 06:16:00,1.5721,1.5722,1.5719,1.5719,194299997.0
2007-07-19 06:17:00,1.5719,1.5719,1.5716,1.5718,303300000.0
2007-07-19 06:18:00,1.57185,1.572,1.57185,1.5719,185400000.0
2007-07-19 06:19:00,1.572,1.572,1.572,1.572,4800000.0
2007-07-19 06:20:00,1.5719,1.5719,1.5719,1.5719,19200000.0
2007-07-19 06:21:00,1.5719,1.5719,1.5719,1.5719,7200000.0
2007-07-19 06:22:00,1.5719,1.5719,1.5719,1.5719,43200000.0
2007-07-19 06:23:00,1.5719,1.5719,1.5719,1.5719,7200000.0
2007-07-19 06:24:00,1.5719,1.572,1.5719,1.5719,139200000.0
2007-07-19 06:25:00,1.5719,1.5719,1.5718,1.5719,80400000.0
2007-07-19 06:26:00,1.5719,1.572,1.57185,1.57185,56800000.0
2007-07-19 06:27:00,1.5719,1.5719,1.5719,1.5719,23200000.0
2007-07-19 06:29:00,1.5719,1.5719,1.5717,1.5718,76200000.0
2007-07-19 06:30:00,1.5718,1.5719,1.5717,1.5719,89000000.0
2007-07-19 06:31:00,1.5719,1.5719,1.5717,1.5717,18100000.0
2007-07-19 06:32:00,1.5719,1.5719,1.5716,1.57175,136599999.0
2007-07-19 06:33:00,1.5717,1.5719,1.5717,1.57175,38800000.0
2007-07-19 06:34:00,1.57175,1.5718,1.5717,1.5717,79700000.0
2007-07-19 06:35:00,1.5717,1.5718,1.5716,1.5717,109000000.0
2007-07-19 06:36:00,1.5717,1.57175,1.5716,1.5716,81000000.0
2007-07-19 06:37:00,1.57175,1.57175,1.5717,1.5717,3500000.0
2007-07-19 06:38:00,1.5717,1.5718,1.5716,1.57175,61800000.0
2007-07-19 06:39:00,1.57175,1.5718,1.5716,1.5717,132400000.0
2007-07-19 06:40:00,1.57165,1.5717,1.5716,1.5717,169600000.0
2007-07-19 06:41:00,1.5717,1.5717,1.5716,1.5717,156000000.0
2007-07-19 06:42:00,1.57175,1.5719,1.5715,1.5718,346400000.0
2007-07-19 06:43:00,1.5718,1.5718,1.5717,1.5717,163000000.0
2007-07-19 06:44:00,1.5718,1.5718,1.5717,1.5717,82400000.0
2007-07-19 06:45:00,1.5717,1.5719,1.5714,1.5716,212200000.0
2007-07-19 06:46:00,1.5716,1.57165,1.5714,1.57165,125600000.0
2007-07-19 06:47:00,1.57165,1.5717,1.5714,1.5716,126000000.0
2007-07-19 06:48:00,1.5716,1.5716,1.5716,1.5716,68600000.0
2007-07-19 06:49:00,1.5716,1.5717,1.5716,1.5716,101800000.0
2007-07-19 06:50:00,1.5717,1.5717,1.5717,1.5717,7200000.0
2007-07-19 06:51:00,1.5717,1.5717,1.5716,1.5717,30600000.0
2007-07-19 06:52:00,1.5717,1.5718,1.5714,1.5714,51800000.0
2007-07-19 06:53:00,1.5714,1.5718,1.5714,1.5718,313799999.0
2007-07-19 06:54:00,1.5718,1.5719,1.5716,1.5718,295700000.0
2007-07-19 06:55:00,1.5718,1.5718,1.5716,1.5717,218299997.0
2007-07-19 06:57:00,1.5718,1.5719,1.5716,1.57175,141900000.0
2007-07-19 06:58:00,1.5718,1.5719,1.5716,1.5718,116600000.0
2007-07-19 06:59:00,1.5718,1.5719,1.5718,1.5719,62099999.0
2007-07-19 07:00:00,1.5719,1.5719,1.5718,1.5718,45300000.0
2007-07-19 07:01:00,1.572,1.572,1.5719,1.5719,43399999.0
2007-07-19 07:02:00,1.572,1.572,1.5719,1.57195,304200000.0
2007-07-19 07:03:00,1.572,1.5722,1.5718,1.572,151400000.0
2007-07-19 07:04:00,1.57205,1.5722,1.57205,1.5721,37600000.0
2007-07-19 07:05:00,1.5721,1.5722,1.572,1.572,98700000.0
2007-07-19 07:06:00,1.5721,1.5721,1.5719,1.572,177100000.0
2007-07-19 07:07:00,1.572,1.572,1.5719,1.5719,36400000.0
2007-07-19 07:08:00,1.5719,1.5722,1.5719,1.5722,225400000.0
2007-07-19 07:09:00,1.5722,1.5722,1.572,1.572,16400000.0
2007-07-19 07:10:00,1.5722,1.57225,1.5722,1.57225,21000000.0
2007-07-19 07:11:00,1.57225,1.57225,1.572,1.5721,193599999.0
2007-07-19 07:12:00,1.5721,1.5721,1.5719,1.5721,64900000.0
2007-07-19 07:13:00,1.5721,1.5721,1.572,1.572,78900000.0
2007-07-19 07:14:00,1.572,1.5721,1.5719,1.572,145400000.0
2007-07-19 07:15:00,1.57205,1.5721,1.5718,1.5719,50000000.0
2007-07-19 07:16:00,1.5719,1.5719,1.5718,1.5718,24800000.0
2007-07-19 07:17:00,1.5718,1.572,1.5718,1.5719,22400000.0
2007-07-19 07:18:00,1.57185,1.5721,1.5718,1.572,240300000.0
2007-07-19 07:19:00,1.5721,1.5722,1.5721,1.5722,76100000.0
2007-07-19 07:20:00,1.5721,1.5721,1.5717,1.5719,122700000.0
2007-07-19 07:21:00,1.5719,1.572,1.5718,1.572,169300000.0
2007-07-19 07:23:00,1.572,1.572,1.572,1.572,6400000.0
2007-07-19 07:24:00,1.572,1.572,1.5719,1.5719,7200000.0
2007-07-19 07:25:00,1.5719,1.5719,1.5718,1.5719,38600000.0
2007-07-19 07:26:00,1.5719,1.5719,1.5716,1.57175,188300000.0
2007-07-19 07:27:00,1.57175,1.5719,1.57175,1.5719,139000000.0
2007-07-19 07:28:00,1.5719,1.5719,1.5714,1.57155,136600000.0
2007-07-19 07:29:00,1.5716,1.5717,1.5715,1.57165,108600000.0
2007-07-19 07:30:00,1.57165,1.5718,1.5716,1.5718,162200001.0
2007-07-19 07:31:00,1.5718,1.5718,1.5717,1.5717,105900000.0
2007-07-19 07:32:00,1.5718,1.5718,1.5716,1.5717,122700000.0
2007-07-19 07:33:00,1.5717,1.57185,1.5717,1.57175,124100000.0
2007-07-19 07:34:00,1.57185,1.5719,1.5717,1.5719,166900000.0
2007-07-19 07:35:00,1.5719,1.572,1.5719,1.5719,29600000.0
2007-07-19 07:36:00,1.572,1.572,1.5717,1.5719,210900002.0
2007-07-19 07:37:00,1.57185,1.57185,1.5717,1.5717,252400007.0
2007-07-19 07:38:00,1.5717,1.5718,1.5717,1.5718,154100004.0
2007-07-19 07:39:00,1.5718,1.5718,1.57165,1.57165,106100000.0
2007-07-19 07:40:00,1.5717,1.5718,1.5717,1.5718,195700005.0
2007-07-19 07:41:00,1.5718,1.5718,1.5716,1.5717,228500002.0
2007-07-19 07:42:00,1.5717,1.5718,1.5715,1.5716,473400004.0
2007-07-19 07:43:00,1.5717,1.5718,1.5716,1.5718,152799999.0
2007-07-19 07:44:00,1.5718,1.5719,1.5718,1.5718,156800000.0
2007-07-19 07:45:00,1.5718,1.5719,1.57175,1.5718,159200000.0
2007-07-19 07:46:00,1.5719,1.5719,1.5719,1.5719,1600000.0
2007-07-19 07:47:00,1.5718,1.5718,1.5717,1.5718,121899999.0
2007-07-19 07:48:00,1.57175,1.5719,1.5716,1.57165,414499999.0
2007-07-19 07:49:00,1.57165,1.5718,1.5716,1.5717,62800000.0
2007-07-19 07:50:00,1.5717,1.5718,1.5714,1.5714,221199997.0
2007-07-19 07:51:00,1.5715,1.5718,1.5715,1.57155,338400002.0
2007-07-19 07:52:00,1.5716,1.5718,1.5716,1.5716,188899999.0
2007-07-19 07:53:00,1.5717,1.5717,1.5714,1.5715,171699999.0
2007-07-19 07:54:00,1.5714,1.57145,1.5707,1.571,936499999.0
2007-07-19 07:55:00,1.571,1.5713,1.571,1.5712,508900000.0
2007-07-19 07:56:00,1.5712,1.5712,1.5709,1.5709,250400000.0
2007-07-19 07:57:00,1.571,1.5711,1.5709,1.5711,253900000.0
2007-07-19 07:58:00,1.571,1.5711,1.571,1.5711,175400000.0
2007-07-19 07:59:00,1.571,1.5713,1.5709,1.5712,510299999.0
2007-07-19 08:00:00,1.5712,1.5716,1.5712,1.5714,642100000.0
2007-07-19 08:01:00,1.5713,1.5715,1.5711,1.57115,203900002.0
2007-07-19 08:02:00,1.57125,1.5714,1.5711,1.5712,461300003.0
2007-07-19 08:03:00,1.5712,1.5714,1.5711,1.5713,345300007.0
2007-07-19 08:04:00,1.5714,1.5716,1.5712,1.5714,353099999.0
2007-07-19 08:05:00,1.5715,1.5719,1.5713,1.5719,331300002.0
2007-07-19 08:06:00,1.5718,1.5718,1.5714,1.57165,447199997.0
2007-07-19 08:07:00,1.5717,1.5718,1.5715,1.5716,180200000.0
2007-07-19 08:08:00,1.5716,1.5718,1.5715,1.5717,198000000.0
2007-07-19 08:09:00,1.5716,1.5718,1.5714,1.5714,438599998.0
2007-07-19 08:10:00,1.57145,1.5722,1.5714,1.5719,529200000.0
2007-07-19 08:11:00,1.572,1.5721,1.5718,1.5718,317400000.0
2007-07-19 08:12:00,1.5718,1.5721,1.5718,1.572,428700000.0
2007-07-19 08:13:00,1.572,1.57215,1.5718,1.57215,400299997.0
2007-07-19 08:14:00,1.5722,1.5723,1.5721,1.5723,371299999.0
2007-07-19 08:15:00,1.5722,1.5725,1.5717,1.5718,469699998.0
2007-07-19 08:16:00,1.5719,1.572,1.5717,1.5719,456000000.0
2007-07-19 08:17:00,1.5719,1.5719,1.5717,1.5719,333800000.0
2007-07-19 08:18:00,1.5719,1.572,1.5718,1.5718,312300000.0
2007-07-19 08:19:00,1.57185,1.5721,1.5717,1.572,754799997.0
2007-07-19 08:20:00,1.572,1.5724,1.572,1.5723,560100011.0
2007-07-19 08:21:00,1.5724,1.5724,1.5719,1.5719,844100000.0
2007-07-19 08:22:00,1.5719,1.5723,1.5719,1.5722,497500000.0
2007-07-19 08:23:00,1.5722,1.5722,1.5718,1.5718,590199999.0
2007-07-19 08:24:00,1.5718,1.5721,1.5718,1.5719,336900000.0
2007-07-19 08:25:00,1.5719,1.57205,1.5718,1.57205,297300000.0
2007-07-19 08:26:00,1.572,1.5722,1.5716,1.572,752900000.0
2007-07-19 08:27:00,1.572,1.5722,1.5716,1.5722,758000000.0
2007-07-19 08:28:00,1.5722,1.5722,1.57195,1.5721,357599998.0
2007-07-19 08:29:00,1.5722,1.5724,1.572,1.5724,448299995.0
2007-07-19 08:30:00,1.5724,1.5727,1.57205,1.5723,549600000.0
2007-07-19 08:31:00,1.57225,1.5723,1.5719,1.5719,701199999.0
2007-07-19 08:32:00,1.5719,1.5722,1.5718,1.572,390700003.0
2007-07-19 08:33:00,1.5721,1.5721,1.5714,1.5714,719900000.0
2007-07-19 08:34:00,1.5714,1.5716,1.5712,1.5716,521100000.0
2007-07-19 08:35:00,1.5716,1.5719,1.5714,1.5718,528100000.0
2007-07-19 08:36:00,1.5718,1.5719,1.5715,1.5715,448300000.0
2007-07-19 08:37:00,1.5716,1.5719,1.57145,1.5718,484399998.0
2007-07-19 08:38:00,1.5718,1.5718,1.5716,1.5718,164400000.0
2007-07-19 08:39:00,1.5718,1.572,1.5718,1.57185,420900000.0
2007-07-19 08:40:00,1.5719,1.5719,1.5718,1.5718,166000000.0
2007-07-19 08:41:00,1.5718,1.5718,1.5715,1.57155,371999999.0
2007-07-19 08:42:00,1.57155,1.5716,1.5711,1.57125,388399996.0
2007-07-19 08:43:00,1.5713,1.5714,1.571,1.5711,737899999.0
2007-07-19 08:44:00,1.5712,1.5713,1.5709,1.571,539600000.0
2007-07-19 08:45:00,1.5711,1.5713,1.5708,1.5709,340900000.0
2007-07-19 08:46:00,1.5709,1.5711,1.5709,1.5711,199600000.0
2007-07-19 08:47:00,1.571,1.5712,1.5709,1.5712,214200001.0
2007-07-19 08:48:00,1.5711,1.5711,1.5708,1.5709,321900002.0
2007-07-19 08:49:00,1.571,1.571,1.5708,1.571,354800000.0
2007-07-19 08:50:00,1.571,1.571,1.5708,1.5709,294100000.0
2007-07-19 08:51:00,1.5709,1.5709,1.5707,1.5709,504000000.0
2007-07-19 08:52:00,1.5709,1.57095,1.5708,1.5709,277900000.0
2007-07-19 08:53:00,1.571,1.5712,1.5709,1.5711,371200000.0
2007-07-19 08:54:00,1.5711,1.5713,1.571,1.5713,507200000.0
2007-07-19 08:55:00,1.5712,1.5714,1.5712,1.5713,198100000.0
2007-07-19 08:56:00,1.57125,1.5714,1.5712,1.5714,197200000.0
2007-07-19 08:57:00,1.57145,1.5716,1.57145,1.5715,211200000.0
2007-07-19 08:58:00,1.5715,1.5716,1.5714,1.5715,226400000.0
2007-07-19 08:59:00,1.5715,1.5717,1.5714,1.5716,508400000.0
2007-07-19 09:00:00,1.5716,1.5717,1.5715,1.5717,276999997.0
2007-07-19 09:01:00,1.5716,1.5717,1.5714,1.5714,155600000.0
2007-07-19 09:02:00,1.5714,1.5716,1.5713,1.5715,397400000.0
2007-07-19 09:03:00,1.57145,1.5716,1.5714,1.5715,226099998.0
2007-07-19 09:04:00,1.5714,1.5715,1.5713,1.57145,156000000.0
2007-07-19 09:05:00,1.57145,1.5715,1.5714,1.5715,198400000.0
2007-07-19 09:06:00,1.5715,1.5719,1.57145,1.5716,355200000.0
2007-07-19 09:07:00,1.5716,1.572,1.5716,1.5719,340400000.0
2007-07-19 09:08:00,1.5719,1.5719,1.5715,1.5717,468599998.0
2007-07-19 09:09:00,1.5717,1.5718,1.5715,1.5715,755400003.0
2007-07-19 09:10:00,1.5716,1.5718,1.5716,1.5718,40100000.0
2007-07-19 09:11:00,1.5718,1.5719,1.5717,1.5718,203200000.0
2007-07-19 09:12:00,1.5718,1.572,1.5715,1.5717,262500001.0
2007-07-19 09:13:00,1.5717,1.5718,1.5713,1.5714,429800000.0
2007-07-19 09:14:00,1.5713,1.5717,1.5711,1.5714,614599999.0
2007-07-19 09:15:00,1.5714,1.5714,1.5708,1.5712,672900001.0
2007-07-19 09:16:00,1.5712,1.5712,1.571,1.5712,143000000.0
2007-07-19 09:17:00,1.5712,1.5712,1.571,1.571,198800000.0
2007-07-19 09:18:00,1.5711,1.5713,1.571,1.5713,172800000.0
2007-07-19 09:19:00,1.5712,1.5713,1.5712,1.5713,95200000.0
2007-07-19 09:20:00,1.5713,1.5715,1.5711,1.5714,425399999.0
2007-07-19 09:21:00,1.57145,1.5715,1.571,1.5711,297800001.0
2007-07-19 09:22:00,1.5711,1.5713,1.5711,1.5713,161700000.0
2007-07-19 09:23:00,1.5713,1.5714,1.5712,1.5712,313899995.0
2007-07-19 09:24:00,1.5713,1.5714,1.5711,1.5712,201999999.0
2007-07-19 09:25:00,1.5711,1.5712,1.5708,1.5708,181800000.0
2007-07-19 09:26:00,1.571,1.571,1.5709,1.5709,238000000.0
2007-07-19 09:27:00,1.5709,1.5711,1.5706,1.5711,325200003.0
2007-07-19 09:28:00,1.5711,1.5712,1.571,1.571,237000000.0
2007-07-19 09:29:00,1.571,1.571,1.5708,1.5708,176700000.0
2007-07-19 09:30:00,1.5709,1.5709,1.5706,1.5707,300200001.0
2007-07-19 09:31:00,1.5707,1.5709,1.57065,1.5707,132800000.0
2007-07-19 09:32:00,1.5707,1.5709,1.5706,1.5708,370600001.0
2007-07-19 09:33:00,1.5708,1.5708,1.57035,1.5707,188300000.0
2007-07-19 09:34:00,1.5707,1.5709,1.5706,1.5707,251800002.0
2007-07-19 09:35:00,1.5706,1.5707,1.5705,1.5706,129200000.0
2007-07-19 09:36:00,1.5705,1.5706,1.5705,1.5706,91200000.0
2007-07-19 09:37:00,1.5706,1.5706,1.5705,1.5705,177599999.0
2007-07-19 09:38:00,1.5705,1.5705,1.5704,1.5704,440600008.0
2007-07-19 09:39:00,1.5705,1.5705,1.5702,1.5703,680699997.0
2007-07-19 09:40:00,1.5703,1.5705,1.5703,1.5705,555000001.0
2007-07-19 09:41:00,1.5705,1.5705,1.57,1.5701,829499998.0
2007-07-19 09:42:00,1.5701,1.5702,1.56995,1.5701,266000000.0
2007-07-19 09:43:00,1.5701,1.5703,1.5699,1.57,1251099987.0
2007-07-19 09:44:00,1.57,1.5701,1.569,1.5701,1175399996.0
2007-07-19 09:45:00,1.5701,1.5702,1.5698,1.5699,787800001.0
2007-07-19 09:46:00,1.5699,1.5699,1.5698,1.5699,423299999.0
2007-07-19 09:47:00,1.5699,1.5703,1.5696,1.5698,592299998.0
2007-07-19 09:48:00,1.56975,1.5699,1.5692,1.5694,683299999.0
2007-07-19 09:49:00,1.56945,1.5696,1.56905,1.5693,974799997.0
2007-07-19 09:50:00,1.5693,1.5696,1.5691,1.5694,632400001.0
2007-07-19 09:51:00,1.5694,1.57,1.5693,1.56965,643900003.0
2007-07-19 09:52:00,1.5696,1.5699,1.5696,1.5697,383999997.0
2007-07-19 09:53:00,1.5698,1.5701,1.5695,1.5701,689500000.0
2007-07-19 09:54:00,1.57025,1.5706,1.5695,1.5699,1208299999.0
2007-07-19 09:55:00,1.56985,1.5699,1.5693,1.5694,462700001.0
2007-07-19 09:56:00,1.5694,1.5694,1.5688,1.5689,517200000.0
2007-07-19 09:57:00,1.5689,1.5691,1.5688,1.569,489200000.0
2007-07-19 09:58:00,1.56905,1.5693,1.5689,1.5691,347200000.0
2007-07-19 09:59:00,1.5691,1.5695,1.5691,1.5693,586000003.0
2007-07-19 10:00:00,1.5693,1.5697,1.569,1.56905,1091200000.0
2007-07-19 10:01:00,1.569,1.5696,1.5689,1.5696,501200000.0
2007-07-19 10:02:00,1.5696,1.5696,1.5694,1.5694,98000000.0
2007-07-19 10:03:00,1.5694,1.5694,1.5692,1.5693,181000000.0
2007-07-19 10:04:00,1.5692,1.5695,1.5692,1.5693,575599994.0
2007-07-19 10:05:00,1.5695,1.5698,1.5694,1.5697,499200002.0
2007-07-19 10:06:00,1.5697,1.5697,1.5694,1.5695,343200003.0
2007-07-19 10:07:00,1.5695,1.5696,1.5694,1.56945,486600004.0
2007-07-19 10:08:00,1.56945,1.5697,1.56935,1.5696,287300001.0
2007-07-19 10:09:00,1.5696,1.5697,1.5695,1.5696,343399999.0
2007-07-19 10:10:00,1.5696,1.5696,1.5695,1.5696,238600000.0
2007-07-19 10:11:00,1.5696,1.5697,1.5694,1.5695,303700001.0
2007-07-19 10:12:00,1.5695,1.5695,1.5694,1.5695,144000000.0
2007-07-19 10:13:00,1.5695,1.5696,1.5693,1.5695,417800001.0
2007-07-19 10:14:00,1.5695,1.5696,1.5695,1.5696,310600000.0
2007-07-19 10:15:00,1.5696,1.5699,1.569,1.5692,386800000.0
2007-07-19 10:16:00,1.5692,1.5694,1.5689,1.5692,635599999.0
2007-07-19 10:17:00,1.5693,1.5693,1.5688,1.569,408899999.0
2007-07-19 10:18:00,1.569,1.569,1.5688,1.569,164700000.0
2007-07-19 10:19:00,1.569,1.569,1.5686,1.5689,198400000.0
2007-07-19 10:20:00,1.5689,1.5692,1.5689,1.5692,457800000.0
2007-07-19 10:21:00,1.5691,1.5691,1.5688,1.5689,255200000.0
2007-07-19 10:22:00,1.5689,1.5693,1.5689,1.5691,543900000.0
2007-07-19 10:23:00,1.5689,1.5693,1.5689,1.5691,555000002.0
2007-07-19 10:24:00,1.5691,1.56925,1.5689,1.56925,700000001.0
2007-07-19 10:25:00,1.5693,1.5693,1.5689,1.569,572999998.0
2007-07-19 10:26:00,1.569,1.56935,1.5689,1.5693,823999996.0
2007-07-19 10:27:00,1.5693,1.5695,1.5685,1.56855,1066799993.0
2007-07-19 10:28:00,1.5686,1.5689,1.56785,1.5681,899499995.0
2007-07-19 10:29:00,1.5681,1.5685,1.5679,1.568,1582500008.0
2007-07-19 10:30:00,1.5681,1.5685,1.5678,1.5683,646500003.0
2007-07-19 10:31:00,1.5683,1.5687,1.5682,1.5685,783499998.0
2007-07-19 10:32:00,1.5685,1.5687,1.56815,1.5686,523799999.0
2007-07-19 10:33:00,1.5686,1.5686,1.5682,1.5686,341800000.0
2007-07-19 10:34:00,1.5686,1.5688,1.5685,1.56865,531400000.0
2007-07-19 10:35:00,1.5687,1.5688,1.56845,1.5686,624400003.0
2007-07-19 10:36:00,1.5686,1.56915,1.5684,1.56915,557299996.0
2007-07-19 10:37:00,1.56915,1.56915,1.5687,1.5688,333000000.0
2007-07-19 10:38:00,1.5688,1.56885,1.5683,1.5684,954199999.0
2007-07-19 10:39:00,1.5684,1.5687,1.5683,1.5684,524199999.0
2007-07-19 10:40:00,1.5683,1.5686,1.5678,1.5683,430700002.0
2007-07-19 10:41:00,1.5682,1.5682,1.568,1.5682,265600000.0
2007-07-19 10:42:00,1.5682,1.5683,1.5678,1.5681,398399999.0
2007-07-19 10:43:00,1.5681,1.5688,1.5681,1.5686,498800000.0
2007-07-19 10:44:00,1.5686,1.5686,1.5682,1.5684,647199998.0
2007-07-19 10:45:00,1.5684,1.5685,1.5682,1.5683,560000001.0
2007-07-19 10:46:00,1.5683,1.5687,1.56805,1.5685,927300001.0
2007-07-19 10:47:00,1.5685,1.569,1.5684,1.5689,782200000.0
2007-07-19 10:48:00,1.5689,1.5689,1.5683,1.5683,432499998.0
2007-07-19 10:49:00,1.5685,1.5687,1.5682,1.5683,730700000.0
2007-07-19 10:50:00,1.5683,1.5686,1.5681,1.5682,1262099998.0
2007-07-19 10:51:00,1.5684,1.5684,1.5681,1.56815,672899995.0
2007-07-19 10:52:00,1.56815,1.5685,1.5679,1.5683,584000000.0
2007-07-19 10:53:00,1.5683,1.5694,1.5683,1.5689,877000003.0
2007-07-19 10:54:00,1.5688,1.5691,1.5687,1.56885,583400000.0
2007-07-19 10:55:00,1.5689,1.5692,1.5688,1.5692,450800000.0
2007-07-19 10:56:00,1.5692,1.5693,1.5688,1.5689,993399996.0
2007-07-19 10:57:00,1.56895,1.5694,1.56885,1.569,545899999.0
2007-07-19 10:58:00,1.569,1.5693,1.5686,1.5691,633600000.0
2007-07-19 10:59:00,1.5691,1.5693,1.5688,1.5692,685000000.0
2007-07-19 11:00:00,1.5693,1.5694,1.56905,1.56935,528000000.0
2007-07-19 11:01:00,1.5694,1.5697,1.5693,1.5697,530600000.0
2007-07-19 11:02:00,1.5697,1.5697,1.569,1.5694,757099998.0
2007-07-19 11:03:00,1.5694,1.5697,1.5691,1.5693,974600002.0
2007-07-19 11:04:00,1.5694,1.5696,1.5693,1.5696,498900000.0
2007-07-19 11:05:00,1.5696,1.5697,1.5694,1.5697,709600000.0
2007-07-19 11:06:00,1.5696,1.5699,1.5695,1.5699,442400000.0
2007-07-19 11:07:00,1.57,1.5703,1.5698,1.5699,596800000.0
2007-07-19 11:08:00,1.57,1.5701,1.5697,1.57,324600001.0
2007-07-19 11:09:00,1.57,1.5701,1.5697,1.5698,510400000.0
2007-07-19 11:10:00,1.5697,1.5699,1.5697,1.5698,313400000.0
2007-07-19 11:11:00,1.5698,1.5699,1.5695,1.5699,235400000.0
2007-07-19 11:12:00,1.5698,1.5699,1.5696,1.5697,287500000.0
2007-07-19 11:13:00,1.5698,1.5699,1.5697,1.5699,643600000.0
2007-07-19 11:14:00,1.5699,1.5703,1.5699,1.5703,563000000.0
2007-07-19 11:15:00,1.5703,1.5709,1.57025,1.5706,751800000.0
2007-07-19 11:16:00,1.5706,1.5707,1.5703,1.5703,216800000.0
2007-07-19 11:17:00,1.5704,1.57055,1.5703,1.5705,481300000.0
2007-07-19 11:18:00,1.5705,1.5708,1.5705,1.5708,231200000.0
2007-07-19 11:19:00,1.5708,1.5708,1.5706,1.5707,320900000.0
2007-07-19 11:20:00,1.5706,1.5707,1.5704,1.5706,574500000.0
2007-07-19 11:21:00,1.5707,1.5712,1.5705,1.5711,653900001.0
2007-07-19 11:22:00,1.5711,1.5716,1.571,1.5713,366200001.0
2007-07-19 11:23:00,1.5713,1.5715,1.571,1.5713,515899999.0
2007-07-19 11:24:00,1.5712,1.5714,1.571,1.57105,197400000.0
2007-07-19 11:25:00,1.57105,1.5713,1.571,1.5712,426799998.0
2007-07-19 11:26:00,1.5712,1.5714,1.5711,1.5712,248200000.0
2007-07-19 11:27:00,1.5712,1.5714,1.5712,1.5713,198000000.0
2007-07-19 11:28:00,1.5713,1.5714,1.571,1.5714,410899998.0
2007-07-19 11:29:00,1.5715,1.5716,1.57135,1.5714,205200000.0
2007-07-19 11:30:00,1.5713,1.5715,1.5711,1.57125,139899999.0
2007-07-19 11:31:00,1.5713,1.5717,1.5713,1.5715,208700000.0
2007-07-19 11:32:00,1.5714,1.5714,1.5712,1.5713,253600000.0
2007-07-19 11:33:00,1.5712,1.5713,1.5709,1.57105,359200000.0
2007-07-19 11:34:00,1.571,1.5713,1.571,1.5711,275000000.0
2007-07-19 11:35:00,1.5711,1.5712,1.5707,1.571,295000000.0
2007-07-19 11:36:00,1.5709,1.57115,1.5708,1.571,204099998.0
2007-07-19 11:37:00,1.5711,1.5714,1.5708,1.5711,344000002.0
2007-07-19 11:38:00,1.5711,1.5714,1.57095,1.5712,256400000.0
2007-07-19 11:39:00,1.5712,1.5713,1.5707,1.57105,614700000.0
2007-07-19 11:40:00,1.571,1.5713,1.5707,1.571,418000000.0
2007-07-19 11:41:00,1.571,1.5713,1.5709,1.5712,171600000.0
2007-07-19 11:42:00,1.5712,1.5712,1.5709,1.5711,211600000.0
2007-07-19 11:43:00,1.5712,1.5712,1.571,1.5712,156000000.0
2007-07-19 11:44:00,1.5712,1.5715,1.5709,1.571,367399999.0
2007-07-19 11:45:00,1.571,1.5714,1.5709,1.5711,847800000.0
2007-07-19 11:46:00,1.5711,1.57125,1.5708,1.571,557100001.0
2007-07-19 11:47:00,1.571,1.5711,1.5707,1.57075,256000000.0
2007-07-19 11:48:00,1.57075,1.5714,1.57075,1.5713,402000000.0
2007-07-19 11:49:00,1.5713,1.5714,1.571,1.5712,901399999.0
2007-07-19 11:50:00,1.5712,1.5715,1.5708,1.5708,374300000.0
2007-07-19 11:51:00,1.5708,1.5709,1.5706,1.5708,510000005.0
2007-07-19 11:52:00,1.5708,1.5711,1.5708,1.571,223299998.0
2007-07-19 11:53:00,1.5709,1.571,1.5705,1.5708,534600000.0
2007-07-19 11:54:00,1.57075,1.571,1.57065,1.5708,242800000.0
2007-07-19 11:55:00,1.571,1.571,1.5706,1.5708,281100003.0
2007-07-19 11:56:00,1.57075,1.5708,1.5706,1.5707,237200002.0
2007-07-19 11:57:00,1.5707,1.5709,1.5705,1.5708,294900003.0
2007-07-19 11:58:00,1.5709,1.5711,1.5709,1.5709,176799999.0
2007-07-19 11:59:00,1.5708,1.5713,1.5708,1.5713,228800003.0
2007-07-19 12:00:00,1.5713,1.5713,1.5708,1.571,274699999.0
2007-07-19 12:01:00,1.571,1.5711,1.5708,1.5708,196000000.0
2007-07-19 12:02:00,1.5709,1.5714,1.5709,1.5713,316400000.0
2007-07-19 12:03:00,1.57135,1.5716,1.5713,1.5715,124200000.0
2007-07-19 12:04:00,1.5715,1.5715,1.5713,1.5714,203199999.0
2007-07-19 12:05:00,1.5714,1.5715,1.5713,1.5715,338500009.0
2007-07-19 12:06:00,1.5715,1.5716,1.5714,1.5716,403400000.0
2007-07-19 12:07:00,1.5715,1.5716,1.5712,1.5715,783900002.0
2007-07-19 12:08:00,1.5714,1.5717,1.5713,1.5717,221199999.0
2007-07-19 12:09:00,1.57155,1.5717,1.57115,1.57115,211900001.0
2007-07-19 12:10:00,1.57115,1.5715,1.5711,1.5714,170300003.0
2007-07-19 12:11:00,1.5716,1.5716,1.5713,1.5713,57400000.0
2007-07-19 12:12:00,1.5714,1.5716,1.5712,1.5715,139800001.0
2007-07-19 12:13:00,1.5714,1.5716,1.5713,1.5714,317499999.0
2007-07-19 12:14:00,1.5713,1.5714,1.5712,1.57135,333600000.0
2007-07-19 12:15:00,1.5714,1.5718,1.5713,1.5716,553100000.0
2007-07-19 12:16:00,1.57155,1.5716,1.5714,1.5714,239200000.0
2007-07-19 12:17:00,1.5713,1.57155,1.5712,1.57135,431999999.0
2007-07-19 12:18:00,1.5714,1.5715,1.5712,1.5712,539800000.0
2007-07-19 12:19:00,1.5713,1.5716,1.5712,1.5716,155600000.0
2007-07-19 12:20:00,1.5716,1.5716,1.5714,1.5715,56800000.0
2007-07-19 12:21:00,1.5715,1.5715,1.5713,1.57145,246400000.0
2007-07-19 12:22:00,1.5715,1.5715,1.5712,1.5712,299200000.0
2007-07-19 12:23:00,1.5712,1.5713,1.5711,1.5712,223200000.0
2007-07-19 12:24:00,1.5712,1.5715,1.5712,1.5714,306000001.0
2007-07-19 12:25:00,1.5714,1.5714,1.5711,1.5713,185800001.0
2007-07-19 12:26:00,1.5714,1.5717,1.5712,1.5715,631800002.0
2007-07-19 12:27:00,1.5717,1.5719,1.5715,1.5718,673200003.0
2007-07-19 12:28:00,1.5718,1.5722,1.5715,1.5717,1043299999.0
2007-07-19 12:29:00,1.5716,1.5717,1.5713,1.5714,695499994.0
2007-07-19 12:30:00,1.5713,1.5716,1.5712,1.5714,217600000.0
2007-07-19 12:31:00,1.5715,1.5718,1.5713,1.5717,1174700004.0
2007-07-19 12:32:00,1.5716,1.5718,1.57155,1.5718,344200000.0
2007-07-19 12:33:00,1.5717,1.5717,1.571,1.5712,761500001.0
2007-07-19 12:34:00,1.5713,1.5715,1.5712,1.5713,567400001.0
2007-07-19 12:35:00,1.5713,1.5717,1.5713,1.5716,244400000.0
2007-07-19 12:36:00,1.5716,1.5717,1.5715,1.5717,257799998.0
2007-07-19 12:37:00,1.5717,1.5718,1.5715,1.5715,267000000.0
2007-07-19 12:38:00,1.57145,1.5717,1.5714,1.5716,332699999.0
2007-07-19 12:39:00,1.5716,1.5718,1.5716,1.5717,109600000.0
2007-07-19 12:40:00,1.5717,1.5717,1.5713,1.5714,118800000.0
2007-07-19 12:41:00,1.5714,1.5714,1.5707,1.5711,401400000.0
2007-07-19 12:42:00,1.5711,1.5713,1.571,1.5712,658099994.0
2007-07-19 12:43:00,1.5712,1.5714,1.571,1.5713,341599998.0
2007-07-19 12:44:00,1.5713,1.5714,1.5711,1.5711,222900000.0
2007-07-19 12:45:00,1.5712,1.5713,1.5711,1.5712,181800000.0
2007-07-19 12:46:00,1.5711,1.5714,1.5711,1.5713,270899999.0
2007-07-19 12:47:00,1.5713,1.5713,1.571,1.571,295000000.0
2007-07-19 12:48:00,1.57115,1.5714,1.571,1.57125,262900000.0
2007-07-19 12:49:00,1.5713,1.5717,1.5713,1.5715,193000000.0
2007-07-19 12:50:00,1.5715,1.5716,1.5714,1.5715,54600000.0
2007-07-19 12:51:00,1.5715,1.5716,1.5714,1.5714,69000000.0
2007-07-19 12:52:00,1.5714,1.5716,1.5714,1.5714,279900000.0
2007-07-19 12:53:00,1.5714,1.572,1.5714,1.5718,401499999.0
2007-07-19 12:54:00,1.5719,1.5719,1.5717,1.5717,89600000.0
2007-07-19 12:55:00,1.5717,1.5717,1.5715,1.5717,53600000.0
2007-07-19 12:56:00,1.5717,1.5717,1.5714,1.5714,137300000.0
2007-07-19 12:57:00,1.5713,1.5715,1.5711,1.5713,292599997.0
2007-07-19 12:58:00,1.5712,1.5716,1.571,1.5715,332399997.0
2007-07-19 12:59:00,1.5714,1.5716,1.5714,1.5716,205199999.0
2007-07-19 13:00:00,1.5715,1.5716,1.5714,1.5715,70600000.0
2007-07-19 13:01:00,1.5715,1.5717,1.5714,1.5715,222000000.0
2007-07-19 13:02:00,1.5715,1.5718,1.57145,1.5717,92700000.0
2007-07-19 13:03:00,1.5717,1.5718,1.5717,1.5717,10400000.0
2007-07-19 13:04:00,1.5716,1.5718,1.5714,1.5717,251100001.0
2007-07-19 13:05:00,1.5716,1.5718,1.5716,1.5718,200800000.0
2007-07-19 13:06:00,1.5718,1.5718,1.5716,1.5718,81200000.0
2007-07-19 13:07:00,1.5717,1.5718,1.5713,1.5718,423800000.0
2007-07-19 13:08:00,1.5718,1.5719,1.5714,1.5714,490699995.0
2007-07-19 13:09:00,1.5714,1.5714,1.5712,1.5712,201999998.0
2007-07-19 13:10:00,1.5712,1.5713,1.571,1.5711,534500001.0
2007-07-19 13:11:00,1.571,1.5711,1.5707,1.5708,567499999.0
2007-07-19 13:12:00,1.5708,1.5709,1.5704,1.5704,444300001.0
2007-07-19 13:13:00,1.5706,1.571,1.5705,1.571,563699995.0
2007-07-19 13:14:00,1.571,1.571,1.5706,1.5706,243600000.0
2007-07-19 13:15:00,1.5706,1.5709,1.5706,1.5709,496900000.0
2007-07-19 13:16:00,1.5709,1.5711,1.5708,1.5711,274000000.0
2007-07-19 13:17:00,1.5711,1.5711,1.5711,1.5711,74800000.0
2007-07-19 13:18:00,1.5711,1.5712,1.571,1.5712,491000006.0
2007-07-19 13:19:00,1.5712,1.5716,1.5712,1.5716,217499999.0
2007-07-19 13:20:00,1.5716,1.5718,1.57155,1.5718,354400000.0
2007-07-19 13:21:00,1.5718,1.5718,1.5716,1.5717,444400001.0
2007-07-19 13:22:00,1.5717,1.5718,1.5714,1.5715,667800002.0
2007-07-19 13:23:00,1.5716,1.5718,1.5715,1.5716,334300000.0
2007-07-19 13:24:00,1.5717,1.5717,1.5715,1.5717,207299999.0
2007-07-19 13:25:00,1.57155,1.5716,1.5712,1.5715,340999999.0
2007-07-19 13:26:00,1.5714,1.5716,1.5714,1.5715,179400000.0
2007-07-19 13:27:00,1.5715,1.5716,1.5708,1.5708,214199998.0
2007-07-19 13:28:00,1.5709,1.5711,1.5705,1.5708,627799996.0
2007-07-19 13:29:00,1.5708,1.5711,1.5705,1.5706,430999999.0
2007-07-19 13:30:00,1.5708,1.5711,1.5707,1.5708,388899999.0
2007-07-19 13:31:00,1.57075,1.5711,1.5706,1.5707,343800001.0
2007-07-19 13:32:00,1.57075,1.5712,1.5707,1.5712,426400000.0
2007-07-19 13:33:00,1.5712,1.5712,1.5711,1.5712,52800000.0
2007-07-19 13:34:00,1.5712,1.5713,1.571,1.5711,148300001.0
2007-07-19 13:35:00,1.57115,1.5713,1.571,1.5712,384300001.0
2007-07-19 13:36:00,1.5712,1.5713,1.5711,1.5711,411600009.0
2007-07-19 13:37:00,1.5711,1.5713,1.5711,1.5713,318200004.0
2007-07-19 13:38:00,1.5713,1.5713,1.5713,1.5713,8000000.0
2007-07-19 13:39:00,1.5713,1.5715,1.5711,1.5714,219799998.0
2007-07-19 13:40:00,1.5714,1.5719,1.5714,1.5718,665899994.0
2007-07-19 13:41:00,1.57175,1.5718,1.57165,1.5717,233400000.0
2007-07-19 13:42:00,1.5717,1.5717,1.5713,1.5713,117400000.0
2007-07-19 13:43:00,1.5713,1.57145,1.5713,1.5714,81400000.0
2007-07-19 13:44:00,1.5713,1.5716,1.5713,1.5714,387600000.0
2007-07-19 13:45:00,1.5715,1.5718,1.57145,1.5718,344599997.0
2007-07-19 13:46:00,1.5718,1.5718,1.5715,1.5715,340200001.0
2007-07-19 13:47:00,1.5715,1.5715,1.5711,1.5713,204400001.0
2007-07-19 13:48:00,1.5713,1.5713,1.5712,1.5712,40600000.0
2007-07-19 13:49:00,1.5712,1.5713,1.5711,1.5712,84400000.0
2007-07-19 13:50:00,1.5713,1.5716,1.5713,1.5714,242500002.0
2007-07-19 13:51:00,1.5713,1.5714,1.5713,1.5713,109600000.0
2007-07-19 13:52:00,1.5713,1.5714,1.5713,1.5713,120200000.0
2007-07-19 13:53:00,1.5713,1.5714,1.5712,1.5713,187799999.0
2007-07-19 13:54:00,1.5713,1.5713,1.5711,1.5711,115200000.0
2007-07-19 13:55:00,1.5711,1.5713,1.5707,1.57075,537899995.0
2007-07-19 13:56:00,1.57075,1.5709,1.5706,1.5709,490099996.0
2007-07-19 13:57:00,1.5709,1.5709,1.5707,1.57075,417499999.0
2007-07-19 13:58:00,1.57075,1.5709,1.57075,1.5708,179400000.0
2007-07-19 13:59:00,1.5708,1.5708,1.5706,1.5708,177400000.0
2007-07-19 14:00:00,1.5707,1.5708,1.5707,1.5708,45600000.0
2007-07-19 14:01:00,1.5708,1.5708,1.5707,1.5708,77300000.0
2007-07-19 14:02:00,1.5708,1.5709,1.5708,1.5709,71000000.0
2007-07-19 14:03:00,1.57095,1.571,1.5709,1.5709,119000001.0
2007-07-19 14:04:00,1.571,1.5711,1.57095,1.5711,164500000.0
2007-07-19 14:05:00,1.5711,1.5712,1.571,1.571,250400000.0
2007-07-19 14:06:00,1.57105,1.5711,1.571,1.571,42400000.0
2007-07-19 14:07:00,1.5711,1.57135,1.57085,1.5713,696199996.0
2007-07-19 14:08:00,1.5713,1.5717,1.57125,1.57155,463599999.0
2007-07-19 14:09:00,1.57155,1.5719,1.5714,1.5717,632400000.0
2007-07-19 14:10:00,1.5717,1.57205,1.5716,1.5717,476699998.0
2007-07-19 14:11:00,1.5718,1.5718,1.5716,1.57165,478399994.0
2007-07-19 14:12:00,1.5717,1.5717,1.5715,1.57165,307300000.0
2007-07-19 14:13:00,1.57165,1.5719,1.5715,1.5715,186600000.0
2007-07-19 14:14:00,1.5715,1.5724,1.5715,1.5723,585499995.0
2007-07-19 14:15:00,1.57215,1.5724,1.5718,1.5724,668200004.0
2007-07-19 14:16:00,1.5723,1.5724,1.57195,1.572,287500000.0
2007-07-19 14:17:00,1.572,1.5725,1.572,1.5725,132399999.0
2007-07-19 14:18:00,1.5725,1.5725,1.5723,1.5723,91700000.0
2007-07-19 14:19:00,1.5723,1.5724,1.57215,1.5724,229700000.0
2007-07-19 14:20:00,1.5724,1.5727,1.5722,1.5726,997900007.0
2007-07-19 14:21:00,1.5726,1.5727,1.5723,1.5724,321999999.0
2007-07-19 14:22:00,1.5724,1.5725,1.5724,1.5725,169200000.0
2007-07-19 14:23:00,1.5725,1.5726,1.5725,1.5725,75000000.0
2007-07-19 14:24:00,1.5727,1.5727,1.5721,1.5722,332100000.0
2007-07-19 14:25:00,1.5722,1.5722,1.5717,1.5719,495300000.0
2007-07-19 14:26:00,1.5719,1.572,1.5717,1.5717,550700001.0
2007-07-19 14:27:00,1.5718,1.572,1.5715,1.5718,602099999.0
2007-07-19 14:28:00,1.5718,1.5719,1.5715,1.5717,331200002.0
2007-07-19 14:29:00,1.5717,1.5719,1.5711,1.5717,95200000.0
2007-07-19 14:30:00,1.5717,1.5722,1.5717,1.572,272400000.0
2007-07-19 14:31:00,1.572,1.572,1.57175,1.57175,271699999.0
2007-07-19 14:32:00,1.5718,1.5718,1.5716,1.5717,259800000.0
2007-07-19 14:33:00,1.5716,1.5719,1.5716,1.5718,208299999.0
2007-07-19 14:34:00,1.5718,1.5722,1.5718,1.5719,460000000.0
2007-07-19 14:35:00,1.5719,1.572,1.5718,1.572,437399997.0
2007-07-19 14:36:00,1.572,1.5725,1.5718,1.5724,580000000.0
2007-07-19 14:37:00,1.5724,1.5728,1.5723,1.5728,560400000.0
2007-07-19 14:38:00,1.5728,1.573,1.5726,1.5726,442900000.0
2007-07-19 14:39:00,1.57265,1.5728,1.5724,1.5727,823000002.0
2007-07-19 14:40:00,1.5727,1.5727,1.5725,1.5726,271600000.0
2007-07-19 14:41:00,1.57255,1.5726,1.5723,1.5723,162200000.0
2007-07-19 14:42:00,1.5724,1.5727,1.5723,1.5726,481000001.0
2007-07-19 14:43:00,1.5726,1.57265,1.5724,1.5726,467000001.0
2007-07-19 14:44:00,1.57255,1.5726,1.5723,1.5724,480999999.0
2007-07-19 14:45:00,1.5724,1.5726,1.5724,1.57255,747700002.0
2007-07-19 14:46:00,1.5726,1.5727,1.5723,1.5726,186400000.0
2007-07-19 14:47:00,1.5726,1.5727,1.5723,1.5724,932500000.0
2007-07-19 14:48:00,1.5724,1.5727,1.5723,1.5726,636200001.0
2007-07-19 14:49:00,1.5726,1.5728,1.5723,1.5723,403799996.0
2007-07-19 14:50:00,1.5724,1.5724,1.5722,1.5724,541200002.0
2007-07-19 14:51:00,1.5724,1.5727,1.5724,1.5727,327200000.0
2007-07-19 14:52:00,1.5727,1.5729,1.5727,1.5729,122800000.0
2007-07-19 14:53:00,1.5729,1.5729,1.5726,1.5728,674200008.0
2007-07-19 14:54:00,1.57275,1.5732,1.5727,1.5728,302200001.0
2007-07-19 14:55:00,1.5729,1.5732,1.5728,1.573,368200000.0
2007-07-19 14:56:00,1.573,1.573,1.5723,1.5724,529000000.0
2007-07-19 14:57:00,1.5725,1.5728,1.5722,1.5728,461800000.0
2007-07-19 14:58:00,1.5727,1.5728,1.572,1.572,582099997.0
2007-07-19 14:59:00,1.5722,1.5724,1.5719,1.5721,323399998.0
2007-07-19 15:00:00,1.57205,1.5723,1.5719,1.572,617599999.0
2007-07-19 15:01:00,1.572,1.5722,1.5718,1.572,332500000.0
2007-07-19 15:02:00,1.572,1.572,1.5715,1.5718,652400000.0
2007-07-19 15:03:00,1.5718,1.5722,1.5717,1.5719,381000001.0
2007-07-19 15:04:00,1.5719,1.57215,1.5717,1.57215,576299999.0
2007-07-19 15:05:00,1.5722,1.5723,1.572,1.5721,131600000.0
2007-07-19 15:06:00,1.5721,1.5723,1.572,1.5723,411400000.0
2007-07-19 15:07:00,1.5723,1.5723,1.5718,1.5719,338900000.0
2007-07-19 15:08:00,1.5719,1.572,1.5717,1.572,558799995.0
2007-07-19 15:09:00,1.572,1.5723,1.5719,1.57215,742199999.0
2007-07-19 15:10:00,1.5722,1.5723,1.5719,1.5721,628600000.0
2007-07-19 15:11:00,1.5722,1.5727,1.5722,1.5727,224600000.0
2007-07-19 15:12:00,1.5727,1.5729,1.5726,1.5729,338000000.0
2007-07-19 15:13:00,1.5728,1.5729,1.5727,1.5729,450599993.0
2007-07-19 15:14:00,1.5728,1.5728,1.5726,1.5726,498199999.0
2007-07-19 15:15:00,1.5726,1.573,1.5725,1.5729,505600000.0
2007-07-19 15:16:00,1.5729,1.573,1.5728,1.573,162500001.0
2007-07-19 15:17:00,1.573,1.5732,1.573,1.573,259200000.0
2007-07-19 15:18:00,1.573,1.5731,1.5727,1.5729,420300000.0
2007-07-19 15:19:00,1.57285,1.5729,1.57275,1.57275,132200000.0
2007-07-19 15:20:00,1.5728,1.5728,1.5725,1.5725,133900001.0
2007-07-19 15:21:00,1.5725,1.5726,1.5725,1.5726,109600000.0
2007-07-19 15:22:00,1.5726,1.5726,1.5724,1.5725,66400001.0
2007-07-19 15:23:00,1.5725,1.5728,1.5724,1.5728,395299999.0
2007-07-19 15:24:00,1.57275,1.573,1.57275,1.5728,439100002.0
2007-07-19 15:25:00,1.5729,1.5732,1.5729,1.573,392800000.0
2007-07-19 15:26:00,1.573,1.5731,1.5728,1.5728,450400000.0
2007-07-19 15:27:00,1.5728,1.5728,1.5725,1.5725,196900000.0
2007-07-19 15:28:00,1.57245,1.5727,1.5724,1.5726,195899999.0
2007-07-19 15:29:00,1.5726,1.5726,1.57245,1.5725,111800000.0
2007-07-19 15:30:00,1.5726,1.5727,1.5724,1.5727,177400000.0
2007-07-19 15:31:00,1.5727,1.5728,1.5723,1.5727,497599998.0
2007-07-19 15:32:00,1.5726,1.5728,1.5723,1.5724,227300001.0
2007-07-19 15:33:00,1.5724,1.5726,1.5723,1.5723,744299999.0
2007-07-19 15:34:00,1.5724,1.5725,1.5721,1.5722,340000001.0
2007-07-19 15:35:00,1.5722,1.5725,1.572,1.57205,353500000.0
2007-07-19 15:36:00,1.57205,1.5722,1.5719,1.572,176900000.0
2007-07-19 15:37:00,1.572,1.5724,1.572,1.5723,298500000.0
2007-07-19 15:38:00,1.5723,1.57255,1.5722,1.57255,631200001.0
2007-07-19 15:39:00,1.5726,1.5726,1.5724,1.5725,458399997.0
2007-07-19 15:40:00,1.5725,1.5725,1.5721,1.5722,729299994.0
2007-07-19 15:41:00,1.5723,1.5724,1.57205,1.5722,648000000.0
2007-07-19 15:42:00,1.5722,1.5722,1.572,1.5722,394099992.0
2007-07-19 15:43:00,1.57215,1.5722,1.5721,1.57215,158399999.0
2007-07-19 15:44:00,1.5722,1.5724,1.5721,1.5722,349600000.0
2007-07-19 15:45:00,1.5721,1.5723,1.572,1.57205,449899998.0
2007-07-19 15:46:00,1.572,1.5721,1.5717,1.5718,775900004.0
2007-07-19 15:47:00,1.57175,1.572,1.5716,1.57195,574099999.0
2007-07-19 15:48:00,1.572,1.5721,1.57175,1.5718,532800002.0
2007-07-19 15:49:00,1.5717,1.572,1.5717,1.572,396300002.0
2007-07-19 15:50:00,1.5719,1.5721,1.5716,1.5717,352200001.0
2007-07-19 15:51:00,1.5717,1.5718,1.5716,1.5718,154100000.0
2007-07-19 15:52:00,1.5717,1.5723,1.5716,1.5718,430900001.0
2007-07-19 15:53:00,1.5718,1.5718,1.5712,1.57165,369900000.0
2007-07-19 15:54:00,1.57165,1.572,1.5715,1.5716,552600002.0
2007-07-19 15:55:00,1.5716,1.5718,1.5715,1.5718,170300002.0
2007-07-19 15:56:00,1.5718,1.5718,1.5715,1.5717,466000000.0
2007-07-19 15:57:00,1.5717,1.5718,1.5715,1.5716,541099999.0
2007-07-19 15:58:00,1.5716,1.5718,1.5714,1.5716,898299987.0
2007-07-19 15:59:00,1.5716,1.5718,1.5713,1.5714,410500001.0
2007-07-19 16:00:00,1.5714,1.5717,1.5706,1.5714,711100000.0
2007-07-19 16:01:00,1.57135,1.5714,1.571,1.571,719299997.0
2007-07-19 16:02:00,1.571,1.5711,1.5704,1.5706,831700002.0
2007-07-19 16:03:00,1.5705,1.5706,1.5702,1.5706,464600000.0
2007-07-19 16:04:00,1.5706,1.5707,1.5706,1.5707,169600000.0
2007-07-19 16:05:00,1.5707,1.5709,1.5705,1.5707,221000000.0
2007-07-19 16:06:00,1.57065,1.571,1.5706,1.57085,562000000.0
2007-07-19 16:07:00,1.5708,1.5709,1.5703,1.5704,489800001.0
2007-07-19 16:08:00,1.57035,1.5707,1.5702,1.57045,821600000.0
2007-07-19 16:09:00,1.57045,1.5705,1.5703,1.5704,220500000.0
2007-07-19 16:10:00,1.5705,1.5705,1.57,1.5701,538200001.0
2007-07-19 16:11:00,1.5701,1.5705,1.57,1.57,469800000.0
2007-07-19 16:12:00,1.57,1.5702,1.57,1.5701,441700001.0
2007-07-19 16:13:00,1.5701,1.5701,1.5697,1.56995,482299998.0
2007-07-19 16:14:00,1.57,1.5701,1.5697,1.5697,273600000.0
2007-07-19 16:15:00,1.5698,1.5698,1.5694,1.5697,603100000.0
2007-07-19 16:16:00,1.5697,1.5699,1.5696,1.5698,199600000.0
2007-07-19 16:17:00,1.5698,1.5698,1.5697,1.5698,283400000.0
2007-07-19 16:18:00,1.5698,1.5701,1.5698,1.57,502799999.0
2007-07-19 16:19:00,1.57,1.5701,1.5692,1.5692,685200002.0
2007-07-19 16:20:00,1.56925,1.5695,1.5691,1.5693,694999995.0
2007-07-19 16:21:00,1.5693,1.5694,1.5684,1.5693,1291100003.0
2007-07-19 16:22:00,1.5693,1.5696,1.5691,1.5692,788799994.0
2007-07-19 16:23:00,1.5692,1.5695,1.5691,1.5693,945799998.0
2007-07-19 16:24:00,1.5694,1.5694,1.5692,1.5693,293200000.0
2007-07-19 16:25:00,1.5693,1.5695,1.5689,1.5694,764400000.0
2007-07-19 16:26:00,1.5694,1.5697,1.5693,1.5694,385399999.0
2007-07-19 16:27:00,1.5694,1.5695,1.5692,1.5693,601199997.0
2007-07-19 16:28:00,1.5693,1.5695,1.5692,1.5694,521399998.0
2007-07-19 16:29:00,1.5693,1.5696,1.5693,1.5695,364900000.0
2007-07-19 16:30:00,1.5695,1.5695,1.5694,1.5694,105400000.0
2007-07-19 16:31:00,1.5695,1.5696,1.5693,1.5695,362800000.0
2007-07-19 16:32:00,1.5695,1.5697,1.5687,1.5689,780599998.0
2007-07-19 16:33:00,1.569,1.5691,1.5688,1.5689,360200000.0
2007-07-19 16:34:00,1.5689,1.569,1.5687,1.569,430199999.0
2007-07-19 16:35:00,1.569,1.5692,1.5689,1.5689,181600000.0
2007-07-19 16:36:00,1.5689,1.5689,1.5685,1.5685,265400000.0
2007-07-19 16:37:00,1.5685,1.5687,1.5685,1.5686,252100000.0
2007-07-19 16:38:00,1.5686,1.5686,1.5684,1.5686,256400001.0
2007-07-19 16:39:00,1.5686,1.5689,1.5686,1.56885,429399998.0
2007-07-19 16:40:00,1.5689,1.5691,1.5688,1.569,426799998.0
2007-07-19 16:41:00,1.5691,1.5693,1.569,1.5693,302600001.0
2007-07-19 16:42:00,1.5693,1.5693,1.5688,1.5688,681000000.0
2007-07-19 16:43:00,1.5688,1.569,1.5685,1.5689,977599990.0
2007-07-19 16:44:00,1.5688,1.56885,1.5686,1.56885,702800001.0
2007-07-19 16:45:00,1.56885,1.5689,1.5687,1.5687,443600000.0
2007-07-19 16:46:00,1.5687,1.5688,1.5684,1.5687,747400001.0
2007-07-19 16:47:00,1.5687,1.5689,1.5686,1.5688,963700011.0
2007-07-19 16:48:00,1.5688,1.5688,1.5686,1.5687,388200003.0
2007-07-19 16:49:00,1.5687,1.5689,1.56845,1.56845,812900003.0
2007-07-19 16:50:00,1.56845,1.5686,1.5683,1.5686,356700004.0
2007-07-19 16:51:00,1.5686,1.5688,1.5683,1.5687,273600000.0
2007-07-19 16:52:00,1.5688,1.5688,1.5685,1.5685,126600000.0
2007-07-19 16:53:00,1.5686,1.5689,1.5686,1.5689,255000000.0
2007-07-19 16:54:00,1.5688,1.5689,1.5686,1.5686,330400001.0
2007-07-19 16:55:00,1.5686,1.5689,1.5686,1.5688,396800002.0
2007-07-19 16:56:00,1.5688,1.5692,1.5687,1.5692,578000002.0
2007-07-19 16:57:00,1.5693,1.5697,1.5692,1.5696,650800001.0
2007-07-19 16:58:00,1.5696,1.5699,1.5696,1.5697,596000000.0
2007-07-19 16:59:00,1.5696,1.5705,1.5693,1.5705,528000000.0
2007-07-19 17:00:00,1.5705,1.571,1.5703,1.5704,644700000.0
2007-07-19 17:01:00,1.5704,1.5706,1.5696,1.57,934400007.0
2007-07-19 17:02:00,1.57,1.5701,1.5697,1.5698,257700000.0
2007-07-19 17:03:00,1.5698,1.5699,1.5695,1.5698,573900001.0
2007-07-19 17:04:00,1.5698,1.5701,1.5697,1.5699,522400004.0
2007-07-19 17:05:00,1.5701,1.5701,1.5697,1.5699,278000000.0
2007-07-19 17:06:00,1.5699,1.5702,1.5699,1.5699,198999998.0
2007-07-19 17:07:00,1.57,1.5701,1.5699,1.5701,246600003.0
2007-07-19 17:08:00,1.57005,1.5702,1.5697,1.5699,334000000.0
2007-07-19 17:09:00,1.5698,1.5699,1.5696,1.5699,322199999.0
2007-07-19 17:10:00,1.5699,1.5701,1.5699,1.5701,112000000.0
2007-07-19 17:11:00,1.57,1.5701,1.5699,1.57,206000000.0
2007-07-19 17:12:00,1.57,1.5701,1.5696,1.5697,190800000.0
2007-07-19 17:13:00,1.5699,1.5699,1.5693,1.5698,447099997.0
2007-07-19 17:14:00,1.5698,1.5702,1.5697,1.5701,331199997.0
2007-07-19 17:15:00,1.57,1.5705,1.57,1.5704,172399999.0
2007-07-19 17:16:00,1.5705,1.5705,1.5701,1.5702,144600000.0
2007-07-19 17:17:00,1.5701,1.5702,1.57,1.5701,54700001.0
2007-07-19 17:18:00,1.57,1.57,1.5696,1.5696,263500001.0
2007-07-19 17:19:00,1.5696,1.57,1.5696,1.5698,319500001.0
2007-07-19 17:20:00,1.56975,1.5701,1.56975,1.57,310799999.0
2007-07-19 17:21:00,1.57,1.5701,1.5698,1.5699,343600001.0
2007-07-19 17:22:00,1.5699,1.5702,1.5696,1.5699,322200000.0
2007-07-19 17:23:00,1.5699,1.5701,1.5698,1.5701,74000000.0
2007-07-19 17:24:00,1.5701,1.5702,1.57,1.5701,98400000.0
2007-07-19 17:25:00,1.5701,1.5702,1.5698,1.5701,380000003.0
2007-07-19 17:26:00,1.57,1.5703,1.5695,1.5702,760799993.0
2007-07-19 17:27:00,1.5702,1.5706,1.5701,1.5705,192200000.0
2007-07-19 17:28:00,1.5705,1.5708,1.5702,1.5702,502400002.0
2007-07-19 17:29:00,1.5702,1.5705,1.5701,1.5705,590699999.0
2007-07-19 17:30:00,1.5705,1.5707,1.5703,1.5704,470999999.0
2007-07-19 17:31:00,1.5705,1.5705,1.5701,1.5701,489099993.0
2007-07-19 17:32:00,1.57015,1.5702,1.5697,1.5699,1021599998.0
2007-07-19 17:33:00,1.5699,1.5702,1.5699,1.5701,759900001.0
2007-07-19 17:34:00,1.5701,1.5705,1.5701,1.5703,513100001.0
2007-07-19 17:35:00,1.5703,1.5704,1.5701,1.5702,538199999.0
2007-07-19 17:36:00,1.57015,1.5703,1.56975,1.57,329900000.0
2007-07-19 17:37:00,1.57,1.57,1.56955,1.5697,397900000.0
2007-07-19 17:38:00,1.5697,1.57,1.5693,1.56965,661000000.0
2007-07-19 17:39:00,1.5696,1.5698,1.5694,1.5695,620600000.0
2007-07-19 17:40:00,1.5696,1.5698,1.5694,1.56965,794099997.0
2007-07-19 17:41:00,1.56965,1.5697,1.5693,1.5697,975000000.0
2007-07-19 17:42:00,1.5697,1.5699,1.5696,1.5698,695300001.0
2007-07-19 17:43:00,1.5698,1.5699,1.5695,1.5697,717700004.0
2007-07-19 17:44:00,1.5697,1.5701,1.5696,1.56975,534799994.0
2007-07-19 17:45:00,1.5698,1.5701,1.5696,1.57,829599990.0
2007-07-19 17:46:00,1.57,1.5701,1.5698,1.5699,962700007.0
2007-07-19 17:47:00,1.5699,1.5701,1.5696,1.5697,512200000.0
2007-07-19 17:48:00,1.56975,1.5699,1.5695,1.5696,398899998.0
2007-07-19 17:49:00,1.5696,1.5698,1.5695,1.5696,279500000.0
2007-07-19 17:50:00,1.5696,1.5697,1.5695,1.5696,181999999.0
2007-07-19 17:51:00,1.5697,1.5698,1.5695,1.5696,155700000.0
2007-07-19 17:52:00,1.5696,1.5696,1.5695,1.5695,26700000.0
2007-07-19 17:53:00,1.5694,1.5696,1.5694,1.5696,107600000.0
2007-07-19 17:54:00,1.5696,1.5696,1.5691,1.5692,139700000.0
2007-07-19 17:55:00,1.5692,1.5692,1.5689,1.5692,180300001.0
2007-07-19 17:56:00,1.5692,1.5694,1.569,1.5692,749799993.0
2007-07-19 17:57:00,1.569,1.5695,1.569,1.5695,253600000.0
2007-07-19 17:58:00,1.5695,1.5698,1.56935,1.5697,308400002.0
2007-07-19 17:59:00,1.5697,1.5704,1.5692,1.57,553199994.0
2007-07-19 18:00:00,1.57,1.5708,1.5689,1.5705,698700000.0
2007-07-19 18:01:00,1.5704,1.5705,1.5701,1.5705,413400000.0
2007-07-19 18:02:00,1.5704,1.5705,1.5702,1.5703,179400000.0
2007-07-19 18:03:00,1.5703,1.5704,1.5701,1.5702,107000000.0
2007-07-19 18:04:00,1.5701,1.5702,1.5699,1.5702,391100000.0
2007-07-19 18:05:00,1.5702,1.5703,1.5702,1.5702,186299999.0
2007-07-19 18:06:00,1.5702,1.5702,1.5699,1.5701,390700002.0
2007-07-19 18:07:00,1.5701,1.5704,1.57,1.5704,194100000.0
2007-07-19 18:08:00,1.5704,1.5706,1.5704,1.5706,108500000.0
2007-07-19 18:09:00,1.5706,1.571,1.5704,1.5709,487099997.0
2007-07-19 18:10:00,1.5708,1.571,1.5706,1.5708,705000004.0
2007-07-19 18:11:00,1.5707,1.5707,1.5703,1.5703,232800000.0
2007-07-19 18:12:00,1.5703,1.5706,1.5703,1.5706,124800000.0
2007-07-19 18:13:00,1.5705,1.5706,1.5705,1.5705,24800000.0
2007-07-19 18:14:00,1.5705,1.5705,1.5701,1.5702,276000000.0
2007-07-19 18:15:00,1.5702,1.5703,1.57,1.5703,246499999.0
2007-07-19 18:16:00,1.5703,1.5705,1.5702,1.5705,201399999.0
2007-07-19 18:17:00,1.5705,1.5707,1.5703,1.5704,298400000.0
2007-07-19 18:18:00,1.5704,1.5705,1.5703,1.5705,100300000.0
2007-07-19 18:19:00,1.5705,1.5706,1.5704,1.5704,143500001.0
2007-07-19 18:20:00,1.5704,1.5704,1.57,1.57,224800000.0
2007-07-19 18:21:00,1.5701,1.5706,1.5701,1.5703,221800001.0
2007-07-19 18:22:00,1.5703,1.5704,1.5703,1.5703,199000000.0
2007-07-19 18:23:00,1.5703,1.5704,1.5703,1.5703,179800000.0
2007-07-19 18:24:00,1.5703,1.5703,1.5701,1.5703,334199999.0
2007-07-19 18:25:00,1.5703,1.5703,1.57,1.5702,354700000.0
2007-07-19 18:26:00,1.5701,1.5702,1.5701,1.5702,161600000.0
2007-07-19 18:27:00,1.5702,1.5703,1.5701,1.5703,52400000.0
2007-07-19 18:28:00,1.5703,1.5703,1.5701,1.5702,127700000.0
2007-07-19 18:29:00,1.5702,1.5702,1.57,1.5701,85500000.0
2007-07-19 18:30:00,1.5701,1.5701,1.5701,1.5701,2400000.0
2007-07-19 18:31:00,1.5701,1.5702,1.5701,1.5701,115800000.0
2007-07-19 18:32:00,1.57,1.5701,1.5699,1.5701,22900000.0
2007-07-19 18:33:00,1.57,1.5701,1.5698,1.5698,158799999.0
2007-07-19 18:34:00,1.5698,1.5702,1.5698,1.5702,209799997.0
2007-07-19 18:35:00,1.5702,1.5702,1.5701,1.5702,58600000.0
2007-07-19 18:36:00,1.5701,1.5702,1.5699,1.57,163100001.0
2007-07-19 18:37:00,1.57,1.5705,1.57,1.5702,118400000.0
2007-07-19 18:38:00,1.5702,1.5703,1.5698,1.57,166800003.0
2007-07-19 18:39:00,1.5699,1.5702,1.5697,1.5701,594799999.0
2007-07-19 18:40:00,1.5701,1.5702,1.57,1.5702,592100000.0
2007-07-19 18:41:00,1.5703,1.5703,1.5701,1.5701,363800001.0
2007-07-19 18:42:00,1.5701,1.5702,1.5699,1.5702,359800000.0
2007-07-19 18:43:00,1.5702,1.5702,1.5702,1.5702,33600000.0
2007-07-19 18:44:00,1.5702,1.5702,1.5701,1.5701,56000000.0
2007-07-19 18:45:00,1.5701,1.5701,1.5701,1.5701,17800000.0
2007-07-19 18:46:00,1.5701,1.5701,1.57,1.57,27300000.0
2007-07-19 18:47:00,1.57,1.57,1.5699,1.57,32400000.0
2007-07-19 18:48:00,1.57,1.5701,1.57,1.57,28000000.0
2007-07-19 18:50:00,1.57,1.57,1.57,1.57,3200000.0
2007-07-19 18:51:00,1.57,1.5705,1.5699,1.5703,317000000.0
2007-07-19 18:52:00,1.5704,1.5708,1.5704,1.5708,218200000.0
2007-07-19 18:53:00,1.5707,1.5709,1.5704,1.5707,477999999.0
2007-07-19 18:54:00,1.5706,1.5706,1.5706,1.5706,32900000.0
2007-07-19 18:55:00,1.5706,1.5707,1.57045,1.5705,190000000.0
2007-07-19 18:56:00,1.5705,1.571,1.5704,1.571,292099999.0
2007-07-19 18:57:00,1.5709,1.571,1.5708,1.5709,181700000.0
2007-07-19 18:58:00,1.5709,1.5713,1.5709,1.5713,90300001.0
2007-07-19 18:59:00,1.5712,1.5714,1.571,1.5711,130600000.0
2007-07-19 19:00:00,1.5711,1.5716,1.5709,1.5714,353400002.0
2007-07-19 19:01:00,1.5716,1.5716,1.5709,1.5714,262399998.0
2007-07-19 19:02:00,1.5714,1.5714,1.57105,1.5714,238400001.0
2007-07-19 19:03:00,1.5714,1.5716,1.57105,1.5711,357800000.0
2007-07-19 19:04:00,1.57105,1.5714,1.571,1.5713,336800000.0
2007-07-19 19:05:00,1.5713,1.5713,1.571,1.5713,158900000.0
2007-07-19 19:06:00,1.5712,1.5713,1.5712,1.5712,93300000.0
2007-07-19 19:07:00,1.5712,1.5712,1.5709,1.571,254600000.0
2007-07-19 19:08:00,1.571,1.5712,1.571,1.5712,149200000.0
2007-07-19 19:09:00,1.5712,1.5712,1.5711,1.5712,115100000.0
2007-07-19 19:10:00,1.5712,1.5712,1.57095,1.571,138100000.0
2007-07-19 19:11:00,1.571,1.5713,1.5709,1.5713,282200001.0
2007-07-19 19:12:00,1.5713,1.5714,1.5711,1.5714,35699999.0
2007-07-19 19:13:00,1.5714,1.5714,1.5714,1.5714,11200000.0
2007-07-19 19:14:00,1.5714,1.5715,1.5713,1.5714,67500000.0
2007-07-19 19:15:00,1.5714,1.5715,1.5714,1.5715,41600000.0
2007-07-19 19:16:00,1.5714,1.5716,1.5714,1.5715,73800000.0
2007-07-19 19:17:00,1.5714,1.5715,1.5713,1.5713,42900000.0
2007-07-19 19:18:00,1.5713,1.5715,1.5713,1.5714,115300000.0
2007-07-19 19:19:00,1.5714,1.5715,1.5714,1.5715,68600000.0
2007-07-19 19:20:00,1.5715,1.5715,1.5714,1.5714,69500000.0
2007-07-19 19:21:00,1.5714,1.5714,1.5713,1.5713,23000000.0
2007-07-19 19:22:00,1.5714,1.5714,1.5713,1.5714,39200000.0
2007-07-19 19:23:00,1.5714,1.5714,1.5713,1.5713,40800000.0
2007-07-19 19:24:00,1.5713,1.5713,1.5712,1.5712,26100000.0
2007-07-19 19:25:00,1.5713,1.5714,1.5711,1.57115,211000000.0
2007-07-19 19:26:00,1.57115,1.5713,1.57115,1.5713,91199999.0
2007-07-19 19:27:00,1.5713,1.5713,1.571,1.571,181600000.0
2007-07-19 19:28:00,1.571,1.5715,1.571,1.5712,284000002.0
2007-07-19 19:29:00,1.5712,1.5713,1.5712,1.5712,198600000.0
2007-07-19 19:30:00,1.5712,1.5712,1.5711,1.5712,21800000.0
2007-07-19 19:31:00,1.5712,1.5712,1.5711,1.5711,23800000.0
2007-07-19 19:32:00,1.5711,1.5712,1.571,1.5711,72800000.0
2007-07-19 19:33:00,1.5711,1.5711,1.5711,1.5711,5000000.0
2007-07-19 19:34:00,1.5711,1.5712,1.5711,1.5711,11600000.0
2007-07-19 19:35:00,1.5711,1.5711,1.5711,1.5711,38000000.0
2007-07-19 19:36:00,1.5711,1.5711,1.5709,1.571,80400000.0
2007-07-19 19:37:00,1.571,1.571,1.571,1.571,6000000.0
2007-07-19 19:41:00,1.5708,1.5708,1.5706,1.5706,22700000.0
2007-07-19 19:42:00,1.5707,1.5707,1.5705,1.5705,92200000.0
2007-07-19 19:43:00,1.5706,1.5706,1.5701,1.5703,644799984.0
2007-07-19 19:44:00,1.5704,1.5704,1.5703,1.5704,92400000.0
2007-07-19 19:45:00,1.5704,1.5706,1.5703,1.5706,126200000.0
2007-07-19 19:46:00,1.5706,1.5706,1.57045,1.57045,115500000.0
2007-07-19 19:47:00,1.57045,1.5707,1.57045,1.5706,115700001.0
2007-07-19 19:48:00,1.5706,1.5706,1.5703,1.5703,340500000.0
2007-07-19 19:49:00,1.5704,1.5704,1.5703,1.5703,313099998.0
2007-07-19 19:50:00,1.5704,1.5704,1.5702,1.5704,67900000.0
2007-07-19 19:51:00,1.5703,1.5704,1.5702,1.5703,66000000.0
2007-07-19 19:52:00,1.5703,1.5704,1.5701,1.5704,111899999.0
2007-07-19 19:53:00,1.5703,1.5704,1.5703,1.5704,13500000.0
2007-07-19 19:54:00,1.5703,1.5704,1.5703,1.5704,12800000.0
2007-07-19 19:55:00,1.5704,1.5704,1.5703,1.5703,6400000.0
2007-07-19 19:56:00,1.5704,1.5705,1.5703,1.5703,86100000.0
2007-07-19 19:57:00,1.5703,1.5706,1.5703,1.5705,137700000.0
2007-07-19 19:58:00,1.5704,1.5705,1.5703,1.5704,119300000.0
2007-07-19 19:59:00,1.5704,1.5704,1.5697,1.5702,94800000.0
2007-07-19 20:00:00,1.5702,1.5705,1.5701,1.5704,471199998.0
2007-07-19 20:01:00,1.5703,1.5706,1.5701,1.5705,291399998.0
2007-07-19 20:02:00,1.5704,1.5705,1.5704,1.5704,417999998.0
2007-07-19 20:03:00,1.5705,1.5705,1.5703,1.5703,56200000.0
2007-07-19 20:04:00,1.5703,1.5704,1.5702,1.5703,143700000.0
2007-07-19 20:05:00,1.5703,1.5704,1.5702,1.5702,234399998.0
2007-07-19 20:06:00,1.5703,1.5709,1.5703,1.57075,489100000.0
2007-07-19 20:07:00,1.57075,1.5709,1.5705,1.5708,486199997.0
2007-07-19 20:08:00,1.5708,1.5708,1.5707,1.5708,361500000.0
2007-07-19 20:09:00,1.5708,1.5709,1.5708,1.5708,245199999.0
2007-07-19 20:10:00,1.5709,1.5711,1.5708,1.57095,293799999.0
2007-07-19 20:11:00,1.5709,1.5713,1.5708,1.5711,418899999.0
2007-07-19 20:12:00,1.5711,1.5712,1.5711,1.5712,104200000.0
2007-07-19 20:13:00,1.5712,1.5713,1.5712,1.5713,127000000.0
2007-07-19 20:14:00,1.5713,1.5713,1.5711,1.5711,158500000.0
2007-07-19 20:15:00,1.5711,1.5712,1.5711,1.5712,139300000.0
2007-07-19 20:16:00,1.5711,1.5713,1.57105,1.5711,162999998.0
2007-07-19 20:17:00,1.571,1.5712,1.5709,1.5709,174999999.0
2007-07-19 20:18:00,1.5711,1.5711,1.571,1.571,78800000.0
2007-07-19 20:19:00,1.57105,1.5714,1.57105,1.5713,197200000.0
2007-07-19 20:20:00,1.5712,1.5714,1.5711,1.5713,178100000.0
2007-07-19 20:21:00,1.5711,1.5714,1.571,1.5714,365499999.0
2007-07-19 20:22:00,1.5714,1.5717,1.5713,1.57155,420500001.0
2007-07-19 20:23:00,1.5715,1.5717,1.5712,1.5713,343400000.0
2007-07-19 20:24:00,1.5713,1.5714,1.5711,1.5711,378800001.0
2007-07-19 20:25:00,1.5711,1.5711,1.57065,1.5709,234299999.0
2007-07-19 20:26:00,1.5708,1.5709,1.57055,1.57055,123400000.0
2007-07-19 20:27:00,1.5706,1.5709,1.5703,1.5707,535499999.0
2007-07-19 20:28:00,1.5706,1.5708,1.5702,1.5702,854000000.0
2007-07-19 20:29:00,1.5703,1.5705,1.5702,1.5704,975799999.0
2007-07-19 20:30:00,1.5705,1.5709,1.5701,1.5703,781999996.0
2007-07-19 20:31:00,1.5702,1.5706,1.5701,1.5705,408099998.0
2007-07-19 20:32:00,1.5704,1.5705,1.5703,1.5704,279400001.0
2007-07-19 20:33:00,1.5704,1.5704,1.57,1.5704,313400000.0
2007-07-19 20:34:00,1.5704,1.5704,1.5703,1.5703,201800000.0
2007-07-19 20:35:00,1.5703,1.5706,1.5702,1.5703,199699997.0
2007-07-19 20:36:00,1.5703,1.5704,1.5701,1.5702,193599998.0
2007-07-19 20:37:00,1.5702,1.5703,1.5701,1.5703,79800000.0
2007-07-19 20:38:00,1.5702,1.5703,1.57,1.5701,264099999.0
2007-07-19 20:39:00,1.5702,1.5703,1.5699,1.5703,247999999.0
2007-07-19 20:40:00,1.5703,1.5704,1.5701,1.5704,311800000.0
2007-07-19 20:41:00,1.5703,1.5705,1.5702,1.5702,142899996.0
2007-07-19 20:42:00,1.5703,1.5704,1.5699,1.57,181200000.0
2007-07-19 20:43:00,1.57,1.57,1.5696,1.5699,413200001.0
2007-07-19 20:44:00,1.5698,1.5699,1.5694,1.5695,266699999.0
2007-07-19 20:45:00,1.5696,1.5696,1.5695,1.5695,85600000.0
2007-07-19 20:46:00,1.5695,1.5696,1.5691,1.5693,343900000.0
2007-07-19 20:47:00,1.5693,1.5693,1.5691,1.5691,62300000.0
2007-07-19 20:48:00,1.56925,1.5695,1.569,1.5694,175600000.0
2007-07-19 20:49:00,1.5693,1.5693,1.5686,1.5686,270499999.0
2007-07-19 20:50:00,1.5689,1.5689,1.5685,1.5687,153999997.0
2007-07-19 20:51:00,1.5687,1.5689,1.5686,1.5688,156900000.0
2007-07-19 20:52:00,1.5688,1.569,1.5687,1.5687,144300000.0
2007-07-19 20:53:00,1.5687,1.5688,1.5686,1.5688,162700000.0
2007-07-19 20:54:00,1.5687,1.5688,1.5682,1.5684,202800000.0
2007-07-19 20:55:00,1.5684,1.5686,1.5682,1.56855,484899997.0
2007-07-19 20:56:00,1.5686,1.5688,1.5684,1.5687,354299997.0
2007-07-19 20:57:00,1.5687,1.5691,1.5684,1.569,236399998.0
2007-07-19 20:58:00,1.569,1.5692,1.5687,1.5691,731999995.0
2007-07-19 20:59:00,1.56905,1.56905,1.5687,1.5689,208200000.0
2007-07-19 21:00:00,1.5689,1.5692,1.5687,1.5688,649000000.0
2007-07-19 21:01:00,1.56875,1.5689,1.5686,1.5688,237200000.0
2007-07-19 21:02:00,1.5688,1.569,1.5686,1.569,290800000.0
2007-07-19 21:03:00,1.56895,1.5692,1.56895,1.5691,80000000.0
2007-07-19 21:04:00,1.569,1.5691,1.5689,1.569,140200000.0
2007-07-19 21:05:00,1.569,1.5691,1.56895,1.56895,41100000.0
2007-07-19 21:06:00,1.569,1.5693,1.5689,1.56915,174400000.0
2007-07-19 21:07:00,1.56915,1.5695,1.56915,1.5694,98400000.0
2007-07-19 21:08:00,1.5695,1.5695,1.5691,1.5692,116099999.0
2007-07-19 21:09:00,1.5692,1.5693,1.569,1.569,97000000.0
2007-07-19 21:10:00,1.569,1.5691,1.569,1.569,17800000.0
2007-07-19 21:11:00,1.5691,1.5691,1.56885,1.5689,98400000.0
2007-07-19 21:12:00,1.569,1.569,1.5687,1.5687,119499999.0
2007-07-19 21:13:00,1.5689,1.5691,1.5689,1.5689,80400000.0
2007-07-19 21:14:00,1.5689,1.5689,1.5687,1.5687,77999999.0
2007-07-19 21:15:00,1.5689,1.5691,1.56885,1.5689,78099998.0
2007-07-19 21:16:00,1.5689,1.5691,1.5689,1.5691,102200000.0
2007-07-19 21:17:00,1.5691,1.5691,1.5689,1.5689,216400000.0
2007-07-19 21:18:00,1.5689,1.5689,1.5689,1.5689,52400000.0
2007-07-19 21:19:00,1.5689,1.5691,1.5689,1.56895,165000000.0
2007-07-19 21:20:00,1.569,1.5692,1.569,1.5692,172299999.0
2007-07-19 21:21:00,1.569,1.5692,1.5689,1.569,333200000.0
2007-07-19 21:22:00,1.5692,1.5694,1.5691,1.5692,81400000.0
2007-07-19 21:23:00,1.5693,1.5693,1.56915,1.56915,68000000.0
2007-07-19 21:24:00,1.569,1.56935,1.569,1.5692,212499998.0
2007-07-19 21:25:00,1.5693,1.5693,1.5691,1.5691,188900000.0
2007-07-19 21:26:00,1.5692,1.5692,1.5691,1.5691,154400000.0
2007-07-19 21:27:00,1.5691,1.5693,1.5691,1.5692,119600000.0
2007-07-19 21:28:00,1.5692,1.5693,1.5691,1.5691,91300000.0
2007-07-19 21:29:00,1.5691,1.5692,1.5691,1.5691,83600000.0
2007-07-19 21:30:00,1.5692,1.5692,1.569,1.5691,72800000.0
2007-07-19 21:31:00,1.569,1.5693,1.569,1.5693,161900000.0
2007-07-19 21:32:00,1.5692,1.5693,1.569,1.569,147399999.0
2007-07-19 21:33:00,1.569,1.569,1.569,1.569,1600000.0
2007-07-19 21:34:00,1.5692,1.5695,1.569,1.5694,303100000.0
2007-07-19 21:35:00,1.5694,1.5695,1.5693,1.5694,299799998.0
2007-07-19 21:36:00,1.5694,1.5694,1.5693,1.5694,47900000.0
2007-07-19 21:37:00,1.5694,1.5694,1.5694,1.5694,88000000.0
2007-07-19 21:38:00,1.5694,1.5694,1.5693,1.5694,56600000.0
2007-07-19 21:39:00,1.5694,1.5694,1.5691,1.5694,73500000.0
2007-07-19 21:40:00,1.5694,1.5695,1.5693,1.5693,44500000.0
2007-07-19 21:41:00,1.56925,1.5693,1.5687,1.569,417999999.0
2007-07-19 21:42:00,1.5689,1.569,1.5686,1.5688,237599998.0
2007-07-19 21:43:00,1.5688,1.569,1.5685,1.5685,315899998.0
2007-07-19 21:44:00,1.5688,1.5688,1.5686,1.5688,318399996.0
2007-07-19 21:45:00,1.56875,1.5689,1.5687,1.5688,224099999.0
2007-07-19 21:46:00,1.5688,1.5691,1.5686,1.5686,380099995.0
2007-07-19 21:47:00,1.5688,1.569,1.5687,1.5688,174999999.0
2007-07-19 21:48:00,1.569,1.569,1.5689,1.5689,103700001.0
2007-07-19 21:49:00,1.56895,1.5692,1.5689,1.569,167700001.0
2007-07-19 21:50:00,1.569,1.5692,1.5683,1.5685,574500003.0
2007-07-19 21:51:00,1.5687,1.5689,1.5684,1.5689,400499999.0
2007-07-19 21:52:00,1.5689,1.569,1.56855,1.5688,283200000.0
2007-07-19 21:53:00,1.5689,1.5689,1.5687,1.5687,104400000.0
2007-07-19 21:54:00,1.5688,1.5689,1.5687,1.5688,81800000.0
2007-07-19 21:55:00,1.5689,1.5689,1.5686,1.5687,90100000.0
2007-07-19 21:56:00,1.5687,1.5688,1.5686,1.5687,82200000.0
2007-07-19 21:57:00,1.5688,1.5688,1.5684,1.5685,134500000.0
2007-07-19 21:58:00,1.5685,1.5687,1.5682,1.5685,395000002.0
2007-07-19 21:59:00,1.5685,1.5687,1.5683,1.5686,187199996.0
2007-07-19 22:00:00,1.5687,1.5687,1.5681,1.5685,87899999.0
2007-07-19 22:01:00,1.5684,1.5686,1.5684,1.5686,26300000.0
2007-07-19 22:02:00,1.5686,1.5687,1.5684,1.5684,51400000.0
2007-07-19 22:03:00,1.5687,1.5687,1.5683,1.5683,24600000.0
2007-07-19 22:04:00,1.5683,1.5684,1.5683,1.5683,109800000.0
2007-07-19 22:05:00,1.5687,1.5687,1.5682,1.5682,31200000.0
2007-07-19 22:06:00,1.5684,1.5685,1.5683,1.5685,53300000.0
2007-07-19 22:07:00,1.5684,1.5684,1.5683,1.5683,53300000.0
2007-07-19 22:08:00,1.5685,1.5685,1.5682,1.5682,49000000.0
2007-07-19 22:09:00,1.5683,1.5683,1.5681,1.5681,6500000.0
2007-07-19 22:11:00,1.5682,1.5682,1.5681,1.5682,39700000.0
2007-07-19 22:12:00,1.5682,1.5685,1.5681,1.5684,115900001.0
2007-07-19 22:13:00,1.5684,1.5685,1.5684,1.5684,12700000.0
2007-07-19 22:14:00,1.5684,1.5684,1.5684,1.5684,4200000.0
2007-07-19 22:16:00,1.5682,1.5684,1.5682,1.5684,24600000.0
2007-07-19 22:17:00,1.5685,1.5685,1.5684,1.5684,36600000.0
2007-07-19 22:18:00,1.5682,1.5684,1.5679,1.5682,108799999.0
2007-07-19 22:19:00,1.568,1.5682,1.5677,1.568,174400000.0
2007-07-19 22:20:00,1.568,1.5685,1.568,1.5684,107200000.0
2007-07-19 22:21:00,1.5684,1.5685,1.56815,1.5682,169500000.0
2007-07-19 22:22:00,1.5684,1.5685,1.5683,1.5684,32700000.0
2007-07-19 22:23:00,1.5686,1.5688,1.5685,1.5688,64900000.0
2007-07-19 22:24:00,1.5688,1.569,1.5687,1.5689,85000000.0
2007-07-19 22:25:00,1.5689,1.5689,1.56835,1.5684,103400000.0
2007-07-19 22:26:00,1.5685,1.5687,1.5682,1.5684,91200000.0
2007-07-19 22:27:00,1.5685,1.5687,1.5684,1.5684,66600000.0
2007-07-19 22:28:00,1.5684,1.5688,1.5684,1.5686,82200000.0
2007-07-19 22:30:00,1.5686,1.5687,1.5685,1.5687,56600000.0
2007-07-19 22:31:00,1.5688,1.5689,1.5687,1.5688,22000000.0
2007-07-19 22:32:00,1.5688,1.5688,1.5683,1.5684,123400000.0
2007-07-19 22:33:00,1.5685,1.569,1.5683,1.5689,83300000.0
2007-07-19 22:34:00,1.5688,1.569,1.5687,1.5689,69600000.0
2007-07-19 22:35:00,1.5689,1.569,1.5689,1.569,72900000.0
2007-07-19 22:36:00,1.5689,1.569,1.5686,1.5686,38200000.0
2007-07-19 22:37:00,1.569,1.569,1.569,1.569,10300000.0
2007-07-19 22:38:00,1.569,1.5691,1.569,1.5691,14600000.0
2007-07-19 22:39:00,1.569,1.5691,1.569,1.569,42200000.0
2007-07-19 22:40:00,1.5691,1.5691,1.5687,1.569,128400000.0
2007-07-19 22:41:00,1.569,1.569,1.5687,1.5688,160500000.0
2007-07-19 22:42:00,1.5689,1.569,1.5686,1.5688,231300000.0
2007-07-19 22:43:00,1.5688,1.5691,1.5685,1.5685,124800000.0
2007-07-19 22:44:00,1.5685,1.5688,1.5685,1.5687,16500000.0
2007-07-19 22:45:00,1.5686,1.5688,1.5686,1.5687,29700000.0
2007-07-19 22:46:00,1.5687,1.5687,1.5686,1.5687,45300000.0
2007-07-19 22:47:00,1.5686,1.5688,1.5686,1.5688,70100000.0
2007-07-19 22:48:00,1.5688,1.5688,1.5682,1.5683,138300000.0
2007-07-19 22:49:00,1.5685,1.5686,1.5683,1.5685,106600000.0
2007-07-19 22:51:00,1.5682,1.5682,1.568,1.568,116700000.0
2007-07-19 22:52:00,1.5682,1.5682,1.5679,1.5679,44100000.0
2007-07-19 22:53:00,1.5681,1.5682,1.568,1.5682,39800000.0
2007-07-19 22:54:00,1.5682,1.5682,1.56795,1.56795,50000000.0
2007-07-19 22:55:00,1.568,1.5685,1.568,1.5685,76700000.0
2007-07-19 22:56:00,1.5682,1.5686,1.5681,1.5686,151700000.0
2007-07-19 22:57:00,1.5686,1.5686,1.5686,1.5686,56900000.0
2007-07-19 22:58:00,1.5683,1.5685,1.5682,1.5685,58200000.0
2007-07-19 22:59:00,1.5681,1.5685,1.568,1.5682,79600000.0
2007-07-19 23:00:00,1.5682,1.5682,1.5681,1.5681,7200000.0
2007-07-19 23:01:00,1.5678,1.5678,1.5678,1.5678,8000000.0
2007-07-19 23:02:00,1.5678,1.5679,1.5674,1.5675,24900000.0
2007-07-19 23:03:00,1.5676,1.5686,1.5676,1.5683,76500000.0
2007-07-19 23:04:00,1.5682,1.5686,1.568,1.5685,82400000.0
2007-07-19 23:05:00,1.5682,1.5687,1.5682,1.5683,47700000.0
2007-07-19 23:06:00,1.5684,1.5685,1.5682,1.5685,165300000.0
2007-07-19 23:07:00,1.5684,1.5684,1.5683,1.5683,23700000.0
2007-07-19 23:08:00,1.5684,1.5686,1.5684,1.5684,42600000.0
2007-07-19 23:09:00,1.5684,1.5686,1.5684,1.5684,30800000.0
2007-07-19 23:10:00,1.5686,1.5686,1.568,1.5682,160300000.0
2007-07-19 23:11:00,1.5684,1.5684,1.5677,1.5682,280300000.0
2007-07-19 23:12:00,1.5681,1.5683,1.5679,1.568,136300000.0
2007-07-19 23:13:00,1.568,1.5682,1.568,1.5681,107100000.0
2007-07-19 23:14:00,1.5679,1.5682,1.5679,1.568,54300000.0
2007-07-19 23:15:00,1.568,1.5683,1.568,1.5682,107700000.0
2007-07-19 23:16:00,1.5681,1.5681,1.5681,1.5681,18800000.0
2007-07-19 23:17:00,1.5681,1.5687,1.5679,1.5685,244599999.0
2007-07-19 23:18:00,1.5683,1.5688,1.5682,1.5682,219500000.0
2007-07-19 23:19:00,1.5682,1.5686,1.5682,1.5686,70900000.0
2007-07-19 23:20:00,1.5684,1.5686,1.5683,1.5683,29000000.0
2007-07-19 23:21:00,1.5679,1.5687,1.5678,1.5686,118500000.0
2007-07-19 23:22:00,1.5685,1.5686,1.5683,1.5684,99000000.0
2007-07-19 23:23:00,1.5684,1.5684,1.5678,1.5684,54700000.0
2007-07-19 23:24:00,1.5682,1.5682,1.5676,1.5679,89900000.0
2007-07-19 23:25:00,1.568,1.5684,1.5677,1.5684,139100000.0
2007-07-19 23:26:00,1.5682,1.5682,1.5675,1.5675,135700000.0
2007-07-19 23:27:00,1.5675,1.5676,1.5672,1.5672,83000000.0
2007-07-19 23:28:00,1.5672,1.5677,1.5671,1.5673,250500000.0
2007-07-19 23:29:00,1.5676,1.5677,1.5673,1.5676,57900000.0
2007-07-19 23:30:00,1.5675,1.5677,1.5675,1.5676,48900000.0
2007-07-19 23:31:00,1.5676,1.5676,1.5671,1.5671,223000000.0
2007-07-19 23:32:00,1.5673,1.5676,1.567,1.5676,108400000.0
2007-07-19 23:34:00,1.5673,1.5676,1.5673,1.5676,10600000.0
2007-07-19 23:35:00,1.5674,1.568,1.5674,1.5679,143400000.0
2007-07-19 23:36:00,1.5679,1.5679,1.5675,1.5676,73700000.0
2007-07-19 23:37:00,1.5676,1.5677,1.5675,1.5675,43800000.0
2007-07-19 23:38:00,1.5675,1.5678,1.5673,1.5677,160700000.0
2007-07-19 23:39:00,1.5676,1.5676,1.5672,1.5672,16200000.0
2007-07-19 23:40:00,1.5671,1.5673,1.5671,1.5673,27800000.0
2007-07-19 23:43:00,1.5673,1.5674,1.5669,1.5672,56100000.0
2007-07-19 23:44:00,1.5672,1.5674,1.567,1.5673,84300000.0
2007-07-19 23:45:00,1.5673,1.5673,1.5673,1.5673,6400000.0
2007-07-19 23:46:00,1.5672,1.5673,1.567,1.5672,34100000.0
2007-07-19 23:47:00,1.5673,1.5674,1.5672,1.5674,27600000.0
2007-07-19 23:48:00,1.5672,1.5673,1.5672,1.5672,50400000.0
2007-07-19 23:49:00,1.5674,1.5674,1.5673,1.5674,24300000.0
2007-07-19 23:50:00,1.5674,1.5674,1.5673,1.5674,8100000.0
2007-07-19 23:51:00,1.5671,1.5674,1.5671,1.5673,18900000.0
2007-07-19 23:53:00,1.5673,1.5674,1.5673,1.5673,20500000.0
2007-07-19 23:54:00,1.5674,1.5674,1.5671,1.5673,22100000.0
2007-07-19 23:55:00,1.5674,1.5674,1.5674,1.5674,4800000.0
2007-07-19 23:56:00,1.5674,1.5674,1.5671,1.5674,9800000.0
2007-07-19 23:58:00,1.5674,1.5676,1.5671,1.5676,26000000.0
2007-07-19 23:59:00,1.5675,1.5675,1.5675,1.5675,4900000.0
2007-07-20 00:00:00,1.5673,1.5675,1.5673,1.5675,6500000.0
2007-07-20 00:02:00,1.5675,1.5676,1.5673,1.5675,72400000.0
2007-07-20 00:03:00,1.5675,1.5675,1.5673,1.5675,50400000.0
2007-07-20 00:04:00,1.5674,1.5675,1.5672,1.5675,64900000.0
2007-07-20 00:05:00,1.5674,1.5676,1.5672,1.5673,99800000.0
2007-07-20 00:06:00,1.5676,1.5676,1.5675,1.5675,9700000.0
2007-07-20 00:07:00,1.5675,1.5675,1.5675,1.5675,52700000.0
2007-07-20 00:08:00,1.5675,1.5675,1.5672,1.56725,57000000.0
2007-07-20 00:09:00,1.5673,1.5681,1.5673,1.5681,109600000.0
2007-07-20 00:10:00,1.5681,1.5681,1.5677,1.568,55200000.0
2007-07-20 00:11:00,1.5678,1.5681,1.5678,1.5681,10500000.0
2007-07-20 00:13:00,1.5678,1.5681,1.5678,1.568,19500000.0
2007-07-20 00:14:00,1.5679,1.5681,1.5679,1.5681,34200000.0
2007-07-20 00:15:00,1.5681,1.5682,1.568,1.5682,30900000.0
2007-07-20 00:16:00,1.5682,1.5682,1.568,1.568,35900000.0
2007-07-20 00:17:00,1.568,1.5681,1.5678,1.5679,86999999.0
2007-07-20 00:18:00,1.568,1.568,1.568,1.568,14800000.0
2007-07-20 00:19:00,1.568,1.5681,1.5679,1.568,17100000.0
2007-07-20 00:20:00,1.568,1.5682,1.5679,1.5681,47300000.0
2007-07-20 00:21:00,1.5683,1.5683,1.5683,1.5683,28600000.0
2007-07-20 00:22:00,1.5683,1.5683,1.5681,1.5683,46200000.0
2007-07-20 00:23:00,1.5681,1.5681,1.5681,1.5681,14700000.0
2007-07-20 00:24:00,1.5683,1.5683,1.5683,1.5683,1600000.0
2007-07-20 00:25:00,1.5683,1.5683,1.5679,1.5679,43400000.0
2007-07-20 00:26:00,1.5679,1.5681,1.5678,1.568,117300000.0
2007-07-20 00:27:00,1.5681,1.5682,1.5678,1.568,145500000.0
2007-07-20 00:28:00,1.568,1.5681,1.56775,1.56775,98300000.0
2007-07-20 00:29:00,1.5681,1.5681,1.5678,1.5681,36600000.0
2007-07-20 00:30:00,1.5678,1.5681,1.5678,1.5681,28700000.0
2007-07-20 00:31:00,1.5679,1.5679,1.5679,1.5679,34200000.0
2007-07-20 00:32:00,1.568,1.568,1.5678,1.5679,34200000.0
2007-07-20 00:33:00,1.568,1.568,1.568,1.568,3200000.0
2007-07-20 00:34:00,1.5679,1.568,1.5679,1.568,12900000.0
2007-07-20 00:35:00,1.5679,1.5679,1.5679,1.5679,9300000.0
2007-07-20 00:36:00,1.5679,1.568,1.5679,1.568,50900000.0
2007-07-20 00:37:00,1.568,1.568,1.568,1.568,9600000.0
2007-07-20 00:38:00,1.568,1.568,1.5676,1.5678,99200000.0
2007-07-20 00:39:00,1.5678,1.5678,1.5678,1.5678,33200000.0
2007-07-20 00:40:00,1.5677,1.5678,1.567,1.5672,228600000.0
2007-07-20 00:41:00,1.5673,1.5676,1.5673,1.5675,97700000.0
2007-07-20 00:42:00,1.5675,1.5675,1.5673,1.5673,18200000.0
2007-07-20 00:43:00,1.5673,1.5675,1.5672,1.5675,47800000.0
2007-07-20 00:44:00,1.56725,1.5675,1.56725,1.5673,44900000.0
2007-07-20 00:45:00,1.5675,1.5676,1.5673,1.5675,41600000.0
2007-07-20 00:46:00,1.5674,1.5676,1.5673,1.5673,57700000.0
2007-07-20 00:47:00,1.5675,1.5676,1.5674,1.5676,98700000.0
2007-07-20 00:48:00,1.5674,1.5676,1.567,1.5673,159700000.0
2007-07-20 00:49:00,1.5673,1.5673,1.5672,1.5673,56700000.0
2007-07-20 00:50:00,1.5673,1.5678,1.5673,1.5675,249399999.0
2007-07-20 00:51:00,1.5675,1.5678,1.5675,1.5677,87400000.0
2007-07-20 00:52:00,1.5677,1.5677,1.5677,1.5677,19400000.0
2007-07-20 00:53:00,1.5677,1.5677,1.5675,1.5676,15900000.0
2007-07-20 00:54:00,1.5675,1.5676,1.5674,1.5675,88300000.0
2007-07-20 00:55:00,1.5676,1.5676,1.5673,1.5674,89100000.0
2007-07-20 00:56:00,1.5673,1.5676,1.5673,1.56745,151600000.0
2007-07-20 00:57:00,1.5676,1.5678,1.56745,1.5678,56100000.0
2007-07-20 00:58:00,1.5678,1.5678,1.5678,1.5678,7500000.0
2007-07-20 00:59:00,1.5678,1.5678,1.5678,1.5678,7500000.0
2007-07-20 01:00:00,1.5678,1.568,1.5676,1.5677,158400000.0
2007-07-20 01:01:00,1.5677,1.568,1.5676,1.5676,116299999.0
2007-07-20 01:02:00,1.5677,1.5677,1.567,1.56735,331599999.0
2007-07-20 01:03:00,1.56735,1.5675,1.5673,1.5674,77900000.0
2007-07-20 01:04:00,1.5674,1.5674,1.5674,1.5674,7200000.0
2007-07-20 01:05:00,1.5674,1.5675,1.5673,1.5674,191099994.0
2007-07-20 01:06:00,1.5675,1.5677,1.5673,1.5677,174000000.0
2007-07-20 01:07:00,1.56765,1.5677,1.5673,1.5675,314100000.0
2007-07-20 01:08:00,1.5673,1.5675,1.5673,1.56735,70700000.0
2007-07-20 01:09:00,1.5674,1.5675,1.5673,1.5673,75800000.0
2007-07-20 01:10:00,1.5673,1.5673,1.5668,1.5672,141400000.0
2007-07-20 01:11:00,1.5672,1.5672,1.5668,1.56705,594299997.0
2007-07-20 01:12:00,1.5671,1.5674,1.5671,1.5673,87099999.0
2007-07-20 01:13:00,1.5674,1.5675,1.5672,1.5675,42700000.0
2007-07-20 01:14:00,1.5675,1.5675,1.5673,1.56745,131499998.0
2007-07-20 01:15:00,1.5675,1.5677,1.5674,1.5675,391899994.0
2007-07-20 01:16:00,1.56745,1.5676,1.5674,1.5675,80899999.0
2007-07-20 01:17:00,1.5676,1.5676,1.5674,1.5676,110000000.0
2007-07-20 01:18:00,1.5675,1.5679,1.5675,1.5679,66100000.0
2007-07-20 01:19:00,1.568,1.5684,1.5678,1.5683,249300000.0
2007-07-20 01:20:00,1.5683,1.5684,1.568,1.5684,79500000.0
2007-07-20 01:21:00,1.5683,1.5683,1.5676,1.5676,233700000.0
2007-07-20 01:22:00,1.56785,1.56785,1.5677,1.5678,116100000.0
2007-07-20 01:23:00,1.5678,1.5679,1.5675,1.5679,60500000.0
2007-07-20 01:24:00,1.5679,1.568,1.5673,1.5679,436899995.0
2007-07-20 01:25:00,1.5679,1.568,1.5677,1.568,63100000.0
2007-07-20 01:26:00,1.5678,1.568,1.5676,1.5678,142799999.0
2007-07-20 01:27:00,1.5678,1.5679,1.56755,1.5677,97800000.0
2007-07-20 01:28:00,1.5676,1.5677,1.5676,1.5677,13000000.0
2007-07-20 01:29:00,1.5677,1.5677,1.5677,1.5677,8000000.0
2007-07-20 01:30:00,1.5677,1.5677,1.56755,1.5676,64200000.0
2007-07-20 01:31:00,1.5676,1.5679,1.5675,1.5678,210300000.0
2007-07-20 01:32:00,1.5678,1.5679,1.5676,1.5679,123800000.0
2007-07-20 01:33:00,1.5679,1.5679,1.5676,1.5676,85500000.0
2007-07-20 01:34:00,1.5677,1.5677,1.5673,1.5675,112700000.0
2007-07-20 01:35:00,1.5676,1.5678,1.5676,1.5676,149000000.0
2007-07-20 01:36:00,1.5677,1.5678,1.5676,1.5677,167100000.0
2007-07-20 01:37:00,1.5677,1.56785,1.5676,1.5676,151000000.0
2007-07-20 01:38:00,1.5678,1.5678,1.5676,1.5678,212199999.0
2007-07-20 01:39:00,1.5678,1.5679,1.5676,1.5676,282599999.0
2007-07-20 01:40:00,1.5679,1.5679,1.5676,1.5676,65600000.0
2007-07-20 01:41:00,1.5678,1.5678,1.5676,1.5677,150100000.0
2007-07-20 01:42:00,1.5677,1.5678,1.5675,1.5678,327699998.0
2007-07-20 01:43:00,1.5677,1.568,1.5676,1.568,308499998.0
2007-07-20 01:44:00,1.568,1.568,1.5678,1.5678,60800000.0
2007-07-20 01:45:00,1.5679,1.5679,1.5678,1.5678,28800000.0
2007-07-20 01:46:00,1.5679,1.5679,1.5678,1.5678,7200000.0
2007-07-20 01:47:00,1.5678,1.5681,1.5677,1.56795,215200000.0
2007-07-20 01:48:00,1.568,1.5681,1.5679,1.568,46000000.0
2007-07-20 01:49:00,1.56795,1.56795,1.5679,1.5679,37200000.0
2007-07-20 01:50:00,1.5677,1.568,1.5675,1.56765,269299999.0
2007-07-20 01:51:00,1.56765,1.5678,1.5675,1.5678,77500000.0
2007-07-20 01:52:00,1.5678,1.5679,1.5677,1.5678,187200000.0
2007-07-20 01:53:00,1.5676,1.5676,1.5675,1.5675,162900000.0
2007-07-20 01:54:00,1.5678,1.568,1.5677,1.568,162900000.0
2007-07-20 01:55:00,1.568,1.568,1.56785,1.5679,182999996.0
2007-07-20 01:56:00,1.5679,1.5679,1.5677,1.5677,299399999.0
2007-07-20 01:57:00,1.5678,1.5678,1.5674,1.5674,294099999.0
2007-07-20 01:58:00,1.5676,1.5677,1.5674,1.56745,271799995.0
2007-07-20 01:59:00,1.5675,1.5675,1.5673,1.5675,170800000.0
2007-07-20 02:00:00,1.5674,1.5675,1.5669,1.567,396399998.0
2007-07-20 02:01:00,1.567,1.5672,1.567,1.5671,61200000.0
2007-07-20 02:02:00,1.56705,1.5672,1.567,1.5672,146100000.0
2007-07-20 02:03:00,1.5672,1.5672,1.5669,1.5669,66800000.0
2007-07-20 02:04:00,1.5669,1.5669,1.5666,1.5666,152300000.0
2007-07-20 02:05:00,1.5666,1.567,1.5666,1.567,314399999.0
2007-07-20 02:06:00,1.567,1.5671,1.5668,1.567,205099995.0
2007-07-20 02:07:00,1.567,1.5673,1.567,1.5672,333599996.0
2007-07-20 02:08:00,1.567,1.5672,1.5669,1.5671,246900000.0
2007-07-20 02:09:00,1.5669,1.5672,1.5669,1.5669,65200000.0
2007-07-20 02:10:00,1.5672,1.5675,1.5669,1.5674,180600000.0
2007-07-20 02:11:00,1.5675,1.5675,1.5671,1.5675,138199999.0
2007-07-20 02:12:00,1.5675,1.5676,1.5674,1.5674,236699995.0
2007-07-20 02:13:00,1.5674,1.5675,1.5674,1.5675,221899995.0
2007-07-20 02:14:00,1.5675,1.5675,1.5674,1.5674,271099991.0
2007-07-20 02:15:00,1.5674,1.5675,1.5673,1.5674,147799997.0
2007-07-20 02:16:00,1.5674,1.5674,1.567,1.5674,201499999.0
2007-07-20 02:17:00,1.5672,1.5676,1.5672,1.5676,271299996.0
2007-07-20 02:18:00,1.5676,1.5676,1.5676,1.5676,10400000.0
2007-07-20 02:19:00,1.5675,1.5676,1.5675,1.5675,22800000.0
2007-07-20 02:20:00,1.5674,1.5677,1.5674,1.5677,176400000.0
2007-07-20 02:21:00,1.5677,1.5679,1.5676,1.56775,206599998.0
2007-07-20 02:22:00,1.56775,1.568,1.5677,1.568,123799996.0
2007-07-20 02:23:00,1.56795,1.5681,1.5678,1.568,145300000.0
2007-07-20 02:24:00,1.5681,1.5681,1.568,1.568,43200000.0
2007-07-20 02:25:00,1.56805,1.5686,1.568,1.5686,141800000.0
2007-07-20 02:26:00,1.5686,1.5686,1.5685,1.5685,201999998.0
2007-07-20 02:27:00,1.5685,1.5685,1.5683,1.5683,153199999.0
2007-07-20 02:28:00,1.5686,1.5686,1.5683,1.5685,117200000.0
2007-07-20 02:29:00,1.5685,1.5685,1.5679,1.5682,322999998.0
2007-07-20 02:30:00,1.5682,1.5684,1.5681,1.5681,167299997.0
2007-07-20 02:31:00,1.56835,1.5685,1.56835,1.5684,219499998.0
2007-07-20 02:32:00,1.5685,1.5685,1.5683,1.5685,89999999.0
2007-07-20 02:33:00,1.5685,1.5685,1.5684,1.5684,107400000.0
2007-07-20 02:34:00,1.5684,1.5686,1.5682,1.5685,193200000.0
2007-07-20 02:35:00,1.5685,1.5685,1.5682,1.5682,318900000.0
2007-07-20 02:36:00,1.5683,1.5685,1.5682,1.5682,142000000.0
2007-07-20 02:37:00,1.5682,1.5685,1.5681,1.5685,209400000.0
2007-07-20 02:38:00,1.5685,1.5685,1.5682,1.5685,243700000.0
2007-07-20 02:39:00,1.5685,1.5685,1.5683,1.5684,93400000.0
2007-07-20 02:40:00,1.56845,1.5685,1.5684,1.56845,116400000.0
2007-07-20 02:41:00,1.56845,1.56845,1.5684,1.56845,31200000.0
2007-07-20 02:42:00,1.5684,1.5684,1.5684,1.5684,24800000.0
2007-07-20 02:43:00,1.5684,1.56845,1.5684,1.56845,71200000.0
2007-07-20 02:44:00,1.5685,1.5685,1.5683,1.5683,44600000.0
2007-07-20 02:45:00,1.5683,1.5684,1.5683,1.56835,56200000.0
2007-07-20 02:46:00,1.56835,1.5684,1.5681,1.5683,147700000.0
2007-07-20 02:47:00,1.5682,1.5683,1.5677,1.568,195500000.0
2007-07-20 02:48:00,1.5679,1.568,1.5674,1.5679,412300000.0
2007-07-20 02:49:00,1.5679,1.5679,1.5677,1.5678,33600000.0
2007-07-20 02:50:00,1.5678,1.5678,1.5676,1.5676,216699997.0
2007-07-20 02:51:00,1.5676,1.5679,1.5676,1.5678,187699998.0
2007-07-20 02:52:00,1.5677,1.5679,1.5677,1.5678,157899998.0
2007-07-20 02:53:00,1.5678,1.5681,1.5678,1.5679,98700000.0
2007-07-20 02:54:00,1.5678,1.5681,1.5677,1.5681,407999999.0
2007-07-20 02:55:00,1.5681,1.5682,1.568,1.5681,323900000.0
2007-07-20 02:56:00,1.5681,1.5681,1.568,1.568,231600000.0
2007-07-20 02:57:00,1.56805,1.5682,1.56805,1.5681,70500000.0
2007-07-20 02:58:00,1.5681,1.5682,1.5679,1.5681,115900000.0
2007-07-20 02:59:00,1.5681,1.5682,1.5679,1.5682,59000000.0
2007-07-20 03:00:00,1.5682,1.56835,1.568,1.568,278299993.0
2007-07-20 03:01:00,1.5681,1.5683,1.568,1.56805,350399996.0
2007-07-20 03:02:00,1.5681,1.5681,1.56785,1.568,163800000.0
2007-07-20 03:03:00,1.5681,1.5683,1.5679,1.56805,447799996.0
2007-07-20 03:04:00,1.568,1.5684,1.568,1.5683,177999998.0
2007-07-20 03:05:00,1.5683,1.5684,1.5683,1.5684,61200000.0
2007-07-20 03:06:00,1.5683,1.5689,1.5683,1.5685,349699998.0
2007-07-20 03:07:00,1.5685,1.5686,1.5685,1.5685,175800000.0
2007-07-20 03:08:00,1.5685,1.5687,1.5684,1.5685,233599998.0
2007-07-20 03:09:00,1.5684,1.5686,1.5679,1.56795,282899997.0
2007-07-20 03:10:00,1.56795,1.5682,1.5679,1.5681,249100000.0
2007-07-20 03:11:00,1.568,1.5681,1.568,1.56805,95900000.0
2007-07-20 03:12:00,1.5678,1.5682,1.5676,1.5677,338199999.0
2007-07-20 03:13:00,1.5677,1.5678,1.5672,1.56755,649899997.0
2007-07-20 03:14:00,1.56755,1.56825,1.56755,1.5679,355500000.0
2007-07-20 03:15:00,1.56785,1.568,1.5676,1.5676,470300000.0
2007-07-20 03:16:00,1.5676,1.5676,1.5672,1.5676,411799999.0
2007-07-20 03:17:00,1.5676,1.568,1.5674,1.568,382699999.0
2007-07-20 03:18:00,1.5678,1.568,1.5673,1.56735,456799998.0
2007-07-20 03:19:00,1.5674,1.5677,1.5673,1.5677,152700000.0
2007-07-20 03:20:00,1.5677,1.5678,1.5674,1.5676,85800000.0
2007-07-20 03:21:00,1.5676,1.5677,1.5676,1.5676,53899999.0
2007-07-20 03:22:00,1.5677,1.5678,1.5676,1.5678,32899999.0
2007-07-20 03:23:00,1.5678,1.5678,1.5677,1.5677,30400000.0
2007-07-20 03:24:00,1.5675,1.5679,1.5675,1.56775,155200000.0
2007-07-20 03:25:00,1.56775,1.5679,1.5677,1.5678,92800000.0
2007-07-20 03:26:00,1.5678,1.5678,1.5676,1.5677,103899995.0
2007-07-20 03:27:00,1.5677,1.5677,1.5674,1.5674,90400000.0
2007-07-20 03:28:00,1.5674,1.5674,1.5674,1.5674,9600000.0
2007-07-20 03:29:00,1.5674,1.5675,1.5672,1.5674,69900000.0
2007-07-20 03:30:00,1.5675,1.5675,1.5673,1.5674,146400000.0
2007-07-20 03:31:00,1.56735,1.56745,1.5673,1.5674,65099999.0
2007-07-20 03:32:00,1.5674,1.5674,1.5671,1.5672,54700000.0
2007-07-20 03:33:00,1.5672,1.5672,1.5672,1.5672,45500000.0
2007-07-20 03:34:00,1.5672,1.5672,1.5672,1.5672,42800000.0
2007-07-20 03:35:00,1.5672,1.5673,1.5671,1.5671,283800000.0
2007-07-20 03:36:00,1.5671,1.5672,1.5669,1.5669,239700000.0
2007-07-20 03:37:00,1.5669,1.567,1.5667,1.567,63900000.0
2007-07-20 03:38:00,1.567,1.567,1.5668,1.567,234499997.0
2007-07-20 03:39:00,1.5669,1.5671,1.5666,1.567,534499996.0
2007-07-20 03:40:00,1.567,1.5672,1.5669,1.5672,281600000.0
2007-07-20 03:41:00,1.567,1.5674,1.567,1.5673,264800000.0
2007-07-20 03:42:00,1.5673,1.5673,1.5673,1.5673,11200000.0
2007-07-20 03:43:00,1.5674,1.5674,1.5673,1.5674,24000000.0
2007-07-20 03:44:00,1.5674,1.5676,1.5673,1.5674,152600000.0
2007-07-20 03:45:00,1.5674,1.5675,1.5671,1.5672,289900000.0
2007-07-20 03:46:00,1.5673,1.5674,1.5671,1.5673,128200000.0
2007-07-20 03:47:00,1.5673,1.5675,1.5673,1.5674,220200000.0
2007-07-20 03:48:00,1.5674,1.5675,1.5672,1.56735,215000000.0
2007-07-20 03:49:00,1.56735,1.56735,1.5673,1.5673,12000000.0
2007-07-20 03:50:00,1.56745,1.56745,1.5671,1.5672,196900000.0
2007-07-20 03:51:00,1.5672,1.5673,1.567,1.567,108700000.0
2007-07-20 03:52:00,1.56725,1.56725,1.567,1.56725,42200000.0
2007-07-20 03:53:00,1.5673,1.5673,1.5669,1.5672,231400000.0
2007-07-20 03:54:00,1.56715,1.5673,1.567,1.5673,271500000.0
2007-07-20 03:55:00,1.5671,1.5674,1.5671,1.5674,154200000.0
2007-07-20 03:56:00,1.5674,1.5674,1.5671,1.56735,276400000.0
2007-07-20 03:57:00,1.56735,1.5675,1.5671,1.5675,238600000.0
2007-07-20 03:58:00,1.5675,1.5676,1.5675,1.5675,63500000.0
2007-07-20 03:59:00,1.5675,1.5675,1.567,1.567,171000000.0
2007-07-20 04:00:00,1.5671,1.5675,1.567,1.5675,240300000.0
2007-07-20 04:01:00,1.5675,1.5676,1.5671,1.5674,424499999.0
2007-07-20 04:02:00,1.5673,1.5675,1.5671,1.5671,340600000.0
2007-07-20 04:03:00,1.5669,1.5672,1.5669,1.5672,12300000.0
2007-07-20 04:04:00,1.5672,1.5672,1.5669,1.5671,81100000.0
2007-07-20 04:05:00,1.5671,1.5671,1.5671,1.5671,3200000.0
2007-07-20 04:06:00,1.56705,1.5671,1.5668,1.567,45300000.0
2007-07-20 04:07:00,1.5669,1.567,1.5667,1.5669,48100000.0
2007-07-20 04:08:00,1.567,1.567,1.567,1.567,14400000.0
2007-07-20 04:09:00,1.56695,1.567,1.5666,1.5669,100000000.0
2007-07-20 04:10:00,1.5669,1.567,1.5664,1.56695,289699999.0
2007-07-20 04:11:00,1.567,1.567,1.5668,1.5669,40000000.0
2007-07-20 04:12:00,1.5669,1.5671,1.5667,1.5667,253500000.0
2007-07-20 04:13:00,1.5667,1.56675,1.566,1.5665,553099997.0
2007-07-20 04:14:00,1.5665,1.5667,1.5663,1.5666,196099998.0
2007-07-20 04:15:00,1.5666,1.5666,1.5663,1.5666,273599996.0
2007-07-20 04:16:00,1.56655,1.5666,1.5663,1.56655,152099999.0
2007-07-20 04:17:00,1.5666,1.5666,1.5663,1.5666,79100000.0
2007-07-20 04:18:00,1.5663,1.5666,1.5661,1.5664,275199999.0
2007-07-20 04:19:00,1.5664,1.5669,1.56635,1.5666,208199999.0
2007-07-20 04:20:00,1.5667,1.5667,1.5664,1.5665,86800000.0
2007-07-20 04:21:00,1.5666,1.5667,1.5662,1.5665,148200000.0
2007-07-20 04:22:00,1.5666,1.56665,1.5663,1.56665,386500000.0
2007-07-20 04:23:00,1.5667,1.5667,1.5665,1.5666,302999996.0
2007-07-20 04:24:00,1.5665,1.5667,1.5663,1.5664,111699999.0
2007-07-20 04:25:00,1.5664,1.5665,1.5662,1.56635,179099995.0
2007-07-20 04:26:00,1.5665,1.56665,1.5663,1.5666,244899996.0
2007-07-20 04:27:00,1.5666,1.5668,1.5665,1.5666,161899997.0
2007-07-20 04:28:00,1.5666,1.5668,1.5664,1.5666,210199997.0
2007-07-20 04:29:00,1.5666,1.567,1.5666,1.5668,218999996.0
2007-07-20 04:30:00,1.5669,1.5669,1.5667,1.56675,297199998.0
2007-07-20 04:31:00,1.5668,1.5669,1.5665,1.56675,67200000.0
2007-07-20 04:32:00,1.56675,1.5668,1.56675,1.5668,15500000.0
2007-07-20 04:33:00,1.56675,1.5668,1.56665,1.56665,49600000.0
2007-07-20 04:34:00,1.5668,1.5668,1.5666,1.5666,50100000.0
2007-07-20 04:35:00,1.5666,1.56685,1.5666,1.5668,104600000.0
2007-07-20 04:36:00,1.5666,1.5669,1.5666,1.5669,24500000.0
2007-07-20 04:37:00,1.5669,1.567,1.5669,1.567,6400000.0
2007-07-20 04:38:00,1.567,1.567,1.5669,1.567,52000000.0
2007-07-20 04:39:00,1.5669,1.567,1.56675,1.56675,28800000.0
2007-07-20 04:40:00,1.5667,1.567,1.5667,1.567,169800000.0
2007-07-20 04:41:00,1.567,1.5671,1.5667,1.567,138900000.0
2007-07-20 04:42:00,1.567,1.567,1.5669,1.567,51400000.0
2007-07-20 04:43:00,1.567,1.567,1.5668,1.56695,46699999.0
2007-07-20 04:44:00,1.5669,1.567,1.5667,1.5668,163999998.0
2007-07-20 04:45:00,1.5667,1.5668,1.5667,1.5668,78000000.0
2007-07-20 04:46:00,1.5668,1.5669,1.5668,1.5668,59500000.0
2007-07-20 04:47:00,1.56685,1.5671,1.56685,1.5671,69800000.0
2007-07-20 04:48:00,1.567,1.5671,1.5669,1.56695,94000000.0
2007-07-20 04:49:00,1.567,1.5671,1.5669,1.5669,117800000.0
2007-07-20 04:50:00,1.5669,1.5669,1.5668,1.5669,97200000.0
2007-07-20 04:51:00,1.5669,1.567,1.5668,1.5669,105700000.0
2007-07-20 04:52:00,1.5667,1.567,1.5667,1.56695,132900000.0
2007-07-20 04:53:00,1.56695,1.56695,1.5668,1.5668,20000000.0
2007-07-20 04:54:00,1.5669,1.5672,1.5667,1.5672,97700000.0
2007-07-20 04:55:00,1.56715,1.5678,1.56715,1.5678,172799999.0
2007-07-20 04:56:00,1.56775,1.5681,1.5675,1.5676,244500000.0
2007-07-20 04:57:00,1.5676,1.5678,1.5674,1.5676,243899997.0
2007-07-20 04:58:00,1.5676,1.5678,1.5676,1.5677,87800000.0
2007-07-20 04:59:00,1.5677,1.5678,1.5674,1.5677,354200000.0
2007-07-20 05:00:00,1.5678,1.5678,1.5675,1.5677,129700000.0
2007-07-20 05:01:00,1.5677,1.5677,1.5676,1.5677,125200000.0
2007-07-20 05:02:00,1.5677,1.5677,1.5673,1.5673,125800000.0
2007-07-20 05:03:00,1.5673,1.5674,1.5672,1.5673,90300000.0
2007-07-20 05:04:00,1.5672,1.56725,1.5672,1.56725,30300000.0
2007-07-20 05:05:00,1.5673,1.5673,1.56705,1.56705,70000000.0
2007-07-20 05:06:00,1.5671,1.5672,1.5668,1.5672,155400000.0
2007-07-20 05:07:00,1.5667,1.5667,1.5667,1.5667,16000000.0
2007-07-20 05:08:00,1.5672,1.5672,1.5672,1.5672,16000000.0
2007-07-20 05:09:00,1.5672,1.5673,1.5671,1.5672,134800000.0
2007-07-20 05:10:00,1.5672,1.5673,1.5671,1.5673,149900000.0
2007-07-20 05:11:00,1.5673,1.5673,1.5668,1.5669,169100000.0
2007-07-20 05:12:00,1.567,1.567,1.5667,1.567,318299999.0
2007-07-20 05:13:00,1.567,1.567,1.5668,1.567,143400000.0
2007-07-20 05:14:00,1.567,1.5672,1.5669,1.5672,160399999.0
2007-07-20 05:15:00,1.5671,1.5671,1.567,1.567,97200000.0
2007-07-20 05:16:00,1.5669,1.5671,1.5669,1.567,102000000.0
2007-07-20 05:17:00,1.5671,1.5671,1.5668,1.5671,97700000.0
2007-07-20 05:18:00,1.567,1.5672,1.5668,1.5672,171900000.0
2007-07-20 05:19:00,1.5672,1.5672,1.5668,1.5671,106000000.0
2007-07-20 05:20:00,1.5669,1.5669,1.5669,1.5669,122700000.0
2007-07-20 05:21:00,1.56715,1.5673,1.567,1.5671,122700000.0
2007-07-20 05:22:00,1.5671,1.5672,1.56705,1.5671,125499997.0
2007-07-20 05:23:00,1.5671,1.5671,1.5667,1.5668,138699999.0
2007-07-20 05:24:00,1.5668,1.5668,1.5666,1.5666,54400000.0
2007-07-20 05:25:00,1.5666,1.5667,1.5666,1.5667,11200000.0
2007-07-20 05:26:00,1.5666,1.5667,1.5666,1.5667,11500000.0
2007-07-20 05:27:00,1.5666,1.5667,1.5666,1.5667,50700000.0
2007-07-20 05:28:00,1.5667,1.5667,1.56645,1.5665,196099999.0
2007-07-20 05:29:00,1.5666,1.5667,1.5661,1.5663,313499999.0
2007-07-20 05:30:00,1.56615,1.5667,1.566,1.5665,325400000.0
2007-07-20 05:31:00,1.5666,1.5666,1.5663,1.5663,106300000.0
2007-07-20 05:32:00,1.5663,1.5666,1.5663,1.5666,267000000.0
2007-07-20 05:33:00,1.56655,1.5668,1.5665,1.5665,324599996.0
2007-07-20 05:34:00,1.5665,1.5669,1.5665,1.5668,187399996.0
2007-07-20 05:35:00,1.5668,1.5668,1.5664,1.5664,164599997.0
2007-07-20 05:36:00,1.5666,1.5667,1.5662,1.56635,281500000.0
2007-07-20 05:37:00,1.5664,1.5666,1.5663,1.5665,238299999.0
2007-07-20 05:38:00,1.5665,1.5666,1.5665,1.5665,151999999.0
2007-07-20 05:39:00,1.5666,1.5667,1.5663,1.5666,128599998.0
2007-07-20 05:40:00,1.5663,1.567,1.5663,1.5667,270199999.0
2007-07-20 05:41:00,1.5667,1.5672,1.5667,1.5668,329600000.0
2007-07-20 05:42:00,1.56685,1.5669,1.5666,1.5668,306100000.0
2007-07-20 05:43:00,1.5668,1.5669,1.5667,1.5667,193499999.0
2007-07-20 05:44:00,1.5668,1.5669,1.5667,1.5668,111500000.0
2007-07-20 05:45:00,1.5669,1.5669,1.5667,1.5668,109000000.0
2007-07-20 05:46:00,1.5669,1.5672,1.5667,1.5669,194599999.0
2007-07-20 05:47:00,1.5669,1.56695,1.5663,1.5664,476899998.0
2007-07-20 05:48:00,1.5664,1.5668,1.5662,1.56645,299100000.0
2007-07-20 05:49:00,1.5664,1.5664,1.5661,1.5664,116500000.0
2007-07-20 05:50:00,1.5664,1.5664,1.5664,1.5664,114200000.0
2007-07-20 05:51:00,1.5664,1.5664,1.56625,1.5663,101100000.0
2007-07-20 05:52:00,1.5663,1.5664,1.5661,1.5664,142700000.0
2007-07-20 05:53:00,1.5664,1.5664,1.5663,1.5663,116000000.0
2007-07-20 05:54:00,1.5663,1.5663,1.5663,1.5663,57000000.0
2007-07-20 05:55:00,1.5663,1.5665,1.5661,1.5664,146500000.0
2007-07-20 05:56:00,1.5664,1.5664,1.5662,1.5662,76000000.0
2007-07-20 05:57:00,1.5664,1.5664,1.566,1.566,185000000.0
2007-07-20 05:58:00,1.56605,1.5662,1.5655,1.5656,375999996.0
2007-07-20 05:59:00,1.5659,1.566,1.5659,1.566,164700000.0
2007-07-20 06:00:00,1.566,1.5661,1.5658,1.5658,165900000.0
2007-07-20 06:01:00,1.5659,1.566,1.5655,1.5655,430099998.0
2007-07-20 06:02:00,1.5656,1.5657,1.5653,1.5656,376299999.0
2007-07-20 06:03:00,1.5656,1.56575,1.5655,1.5655,444199988.0
2007-07-20 06:04:00,1.5655,1.5656,1.5654,1.5654,158200000.0
2007-07-20 06:05:00,1.5655,1.5655,1.5654,1.5655,68800000.0
2007-07-20 06:06:00,1.56545,1.5655,1.5653,1.5655,209599999.0
2007-07-20 06:07:00,1.5655,1.5655,1.56545,1.5655,74600000.0
2007-07-20 06:08:00,1.5655,1.56565,1.5655,1.5656,147700000.0
2007-07-20 06:09:00,1.5656,1.5659,1.5653,1.5657,495999998.0
2007-07-20 06:10:00,1.5657,1.5658,1.5655,1.5655,183800000.0
2007-07-20 06:11:00,1.56575,1.5658,1.5657,1.5657,121600000.0
2007-07-20 06:12:00,1.5657,1.5657,1.5656,1.5657,194299999.0
2007-07-20 06:13:00,1.5657,1.5657,1.5655,1.5656,90300000.0
2007-07-20 06:14:00,1.56555,1.5656,1.56555,1.5656,92000000.0
2007-07-20 06:15:00,1.5656,1.5657,1.5655,1.5656,139100000.0
2007-07-20 06:16:00,1.5656,1.5658,1.5655,1.56565,120500000.0
2007-07-20 06:17:00,1.5656,1.56575,1.5654,1.5655,291600000.0
2007-07-20 06:18:00,1.56555,1.5659,1.5655,1.5658,235500000.0
2007-07-20 06:19:00,1.5658,1.566,1.5657,1.566,302199999.0
2007-07-20 06:20:00,1.56605,1.5664,1.5659,1.56625,365099994.0
2007-07-20 06:21:00,1.56625,1.56625,1.5658,1.5661,399399999.0
2007-07-20 06:22:00,1.5661,1.5661,1.5658,1.566,406599992.0
2007-07-20 06:23:00,1.5658,1.5663,1.5658,1.5663,244499999.0
2007-07-20 06:24:00,1.5662,1.5663,1.5661,1.5663,165500000.0
2007-07-20 06:25:00,1.56625,1.5663,1.566,1.5662,281699999.0
2007-07-20 06:26:00,1.5662,1.5665,1.5662,1.56635,260899999.0
2007-07-20 06:27:00,1.5663,1.5665,1.5662,1.5664,466500000.0
2007-07-20 06:28:00,1.5664,1.5667,1.5664,1.56665,113900000.0
2007-07-20 06:29:00,1.56665,1.5667,1.5666,1.5666,27900000.0
2007-07-20 06:30:00,1.5666,1.5668,1.5665,1.5666,248200000.0
2007-07-20 06:31:00,1.5665,1.5666,1.5665,1.5665,91000000.0
2007-07-20 06:32:00,1.5665,1.5665,1.5658,1.566,326800000.0
2007-07-20 06:33:00,1.566,1.5662,1.5657,1.5662,242100000.0
2007-07-20 06:34:00,1.5662,1.5662,1.5661,1.5662,79400000.0
2007-07-20 06:35:00,1.5662,1.5662,1.5661,1.5661,75200000.0
2007-07-20 06:36:00,1.5662,1.5663,1.5661,1.5663,181500000.0
2007-07-20 06:37:00,1.5663,1.56645,1.5661,1.56635,236299999.0
2007-07-20 06:38:00,1.56635,1.56635,1.5662,1.5662,123999999.0
2007-07-20 06:39:00,1.5662,1.5664,1.5661,1.5661,295399994.0
2007-07-20 06:40:00,1.5662,1.5663,1.566,1.5662,202700000.0
2007-07-20 06:41:00,1.5662,1.5665,1.5662,1.56645,130200000.0
2007-07-20 06:42:00,1.56645,1.5665,1.566,1.5663,221800000.0
2007-07-20 06:43:00,1.5663,1.5663,1.5663,1.5663,20000000.0
2007-07-20 06:44:00,1.5664,1.5664,1.5664,1.5664,120200000.0
2007-07-20 06:45:00,1.5664,1.5664,1.5664,1.5664,84600000.0
2007-07-20 06:46:00,1.5664,1.5664,1.5664,1.5664,58200000.0
2007-07-20 06:47:00,1.5664,1.5664,1.5661,1.5662,432900000.0
2007-07-20 06:48:00,1.5661,1.5665,1.5661,1.5663,321599997.0
2007-07-20 06:49:00,1.5663,1.56635,1.5662,1.5663,94000000.0
2007-07-20 06:50:00,1.5663,1.5664,1.56625,1.56635,23600000.0
2007-07-20 06:51:00,1.5665,1.5665,1.5665,1.5665,4800000.0
2007-07-20 06:52:00,1.5665,1.5665,1.5665,1.5665,14400000.0
2007-07-20 06:53:00,1.5664,1.5667,1.5662,1.5667,284500000.0
2007-07-20 06:54:00,1.5665,1.5668,1.5665,1.5665,197399997.0
2007-07-20 06:55:00,1.5665,1.5668,1.5665,1.5668,119400000.0
2007-07-20 06:56:00,1.5668,1.5669,1.5667,1.5667,62400000.0
2007-07-20 06:57:00,1.5667,1.5667,1.5665,1.5667,116199997.0
2007-07-20 06:58:00,1.5664,1.5668,1.5664,1.5667,166900000.0
2007-07-20 06:59:00,1.5667,1.5667,1.5666,1.5667,59200000.0
2007-07-20 07:00:00,1.5667,1.5667,1.5665,1.5666,76200000.0
2007-07-20 07:01:00,1.5666,1.5667,1.5665,1.5667,133499999.0
2007-07-20 07:02:00,1.5667,1.5667,1.5664,1.5667,141500000.0
2007-07-20 07:03:00,1.5667,1.5667,1.5664,1.5664,113300000.0
2007-07-20 07:04:00,1.5664,1.5669,1.5664,1.5669,147000000.0
2007-07-20 07:05:00,1.5669,1.567,1.5666,1.5669,128300000.0
2007-07-20 07:06:00,1.5669,1.5672,1.5666,1.567,118900000.0
2007-07-20 07:07:00,1.567,1.567,1.5669,1.567,13600000.0
2007-07-20 07:08:00,1.5669,1.567,1.5666,1.5668,115900000.0
2007-07-20 07:09:00,1.5668,1.5668,1.5666,1.5667,75399999.0
2007-07-20 07:10:00,1.5667,1.5667,1.5663,1.5667,172199996.0
2007-07-20 07:11:00,1.5667,1.5668,1.5666,1.5667,99700000.0
2007-07-20 07:12:00,1.5668,1.5668,1.5666,1.5667,138700000.0
2007-07-20 07:13:00,1.56665,1.5667,1.5664,1.5666,345399997.0
2007-07-20 07:14:00,1.5666,1.5667,1.5664,1.5667,170400000.0
2007-07-20 07:15:00,1.5667,1.5669,1.5666,1.5667,40800000.0
2007-07-20 07:16:00,1.5668,1.5669,1.5666,1.5668,69000000.0
2007-07-20 07:17:00,1.5668,1.5669,1.56675,1.5668,37200000.0
2007-07-20 07:18:00,1.5668,1.5669,1.5668,1.5669,4000000.0
2007-07-20 07:19:00,1.5669,1.567,1.5668,1.567,32800000.0
2007-07-20 07:20:00,1.567,1.5672,1.5667,1.56705,350499991.0
2007-07-20 07:21:00,1.567,1.5672,1.567,1.5671,460199995.0
2007-07-20 07:22:00,1.5671,1.5673,1.5671,1.5672,71299999.0
2007-07-20 07:23:00,1.5673,1.5673,1.567,1.5671,69300000.0
2007-07-20 07:24:00,1.5671,1.5672,1.5671,1.5672,13600000.0
2007-07-20 07:25:00,1.5672,1.5673,1.5672,1.5672,18400000.0
2007-07-20 07:26:00,1.5672,1.5673,1.5672,1.5673,78400000.0
2007-07-20 07:27:00,1.5673,1.5673,1.5671,1.5672,31200000.0
2007-07-20 07:28:00,1.5672,1.5672,1.5672,1.5672,4000000.0
2007-07-20 07:30:00,1.5672,1.5672,1.5672,1.5672,50400000.0
2007-07-20 07:31:00,1.5673,1.5674,1.5671,1.5674,181600000.0
2007-07-20 07:32:00,1.5674,1.5675,1.5674,1.5675,60800000.0
2007-07-20 07:33:00,1.5674,1.5675,1.5672,1.5674,419300000.0
2007-07-20 07:34:00,1.5675,1.5675,1.5673,1.5673,257099999.0
2007-07-20 07:35:00,1.56735,1.5675,1.5673,1.5673,60800000.0
2007-07-20 07:36:00,1.5674,1.5674,1.5672,1.5673,152300000.0
2007-07-20 07:37:00,1.5673,1.5675,1.5672,1.5673,338399998.0
2007-07-20 07:38:00,1.5673,1.5673,1.5672,1.5673,159200000.0
2007-07-20 07:39:00,1.5673,1.5673,1.5673,1.5673,32800000.0
2007-07-20 07:40:00,1.5672,1.5673,1.567,1.5672,228600000.0
2007-07-20 07:41:00,1.5672,1.5672,1.5671,1.5672,92000000.0
2007-07-20 07:42:00,1.5672,1.5672,1.5672,1.5672,8000000.0
2007-07-20 07:43:00,1.5672,1.5672,1.5671,1.5672,58400000.0
2007-07-20 07:44:00,1.5671,1.5672,1.5667,1.5669,225800000.0
2007-07-20 07:45:00,1.5669,1.567,1.5667,1.567,87700000.0
2007-07-20 07:46:00,1.567,1.5671,1.5669,1.5671,107700001.0
2007-07-20 07:47:00,1.5671,1.5671,1.5669,1.567,432599999.0
2007-07-20 07:48:00,1.56695,1.567,1.5666,1.5668,466299993.0
2007-07-20 07:49:00,1.56685,1.5671,1.56685,1.5671,407599993.0
2007-07-20 07:50:00,1.5671,1.5671,1.5668,1.5668,375999998.0
2007-07-20 07:51:00,1.5668,1.5671,1.5668,1.567,367199999.0
2007-07-20 07:52:00,1.567,1.5672,1.5669,1.5671,517999991.0
2007-07-20 07:53:00,1.5671,1.5673,1.567,1.5672,136200000.0
2007-07-20 07:54:00,1.5672,1.5674,1.5671,1.5674,245500000.0
2007-07-20 07:55:00,1.5674,1.5675,1.5674,1.5675,88000000.0
2007-07-20 07:56:00,1.5674,1.5675,1.5674,1.5675,9600000.0
2007-07-20 07:57:00,1.5674,1.5674,1.56715,1.5672,99800000.0
2007-07-20 07:58:00,1.5672,1.5676,1.5672,1.5675,172300000.0
2007-07-20 07:59:00,1.5675,1.5675,1.5671,1.5671,360800000.0
2007-07-20 08:00:00,1.56715,1.5674,1.5671,1.5674,274400001.0
2007-07-20 08:01:00,1.5674,1.5674,1.5671,1.5672,467500000.0
2007-07-20 08:02:00,1.5672,1.5673,1.5668,1.5668,341600001.0
2007-07-20 08:03:00,1.56685,1.5671,1.5667,1.5669,765899997.0
2007-07-20 08:04:00,1.567,1.5671,1.5668,1.5669,373700000.0
2007-07-20 08:05:00,1.5669,1.5671,1.56685,1.567,498099998.0
2007-07-20 08:06:00,1.567,1.567,1.56675,1.5669,495800000.0
2007-07-20 08:07:00,1.5669,1.567,1.5668,1.5668,507600000.0
2007-07-20 08:08:00,1.5668,1.5669,1.5666,1.5667,498200000.0
2007-07-20 08:09:00,1.5666,1.5669,1.5666,1.5668,311999999.0
2007-07-20 08:10:00,1.5669,1.567,1.5668,1.567,326800001.0
2007-07-20 08:11:00,1.567,1.5672,1.5669,1.5671,387300000.0
2007-07-20 08:12:00,1.5671,1.56725,1.567,1.567,170900000.0
2007-07-20 08:13:00,1.5671,1.5671,1.5668,1.56695,668700001.0
2007-07-20 08:14:00,1.567,1.5671,1.5669,1.5671,355200000.0
2007-07-20 08:15:00,1.5671,1.56725,1.567,1.5672,479300000.0
2007-07-20 08:16:00,1.5672,1.5672,1.5672,1.5672,4400000.0
2007-07-20 08:17:00,1.5672,1.5674,1.5672,1.5672,284800002.0
2007-07-20 08:18:00,1.5672,1.5673,1.5669,1.567,386699998.0
2007-07-20 08:19:00,1.567,1.5672,1.567,1.5671,283800000.0
2007-07-20 08:20:00,1.5671,1.5673,1.56705,1.5673,156800000.0
2007-07-20 08:21:00,1.5673,1.5673,1.5669,1.5672,664299998.0
2007-07-20 08:22:00,1.5672,1.5673,1.5672,1.5672,121000000.0
2007-07-20 08:23:00,1.5672,1.5673,1.5672,1.56725,160800000.0
2007-07-20 08:24:00,1.5673,1.5673,1.5672,1.5672,164100000.0
2007-07-20 08:25:00,1.5672,1.5672,1.567,1.5671,185500001.0
2007-07-20 08:26:00,1.5671,1.5674,1.5671,1.5672,207599999.0
2007-07-20 08:27:00,1.5672,1.5673,1.5671,1.5671,249400000.0
2007-07-20 08:28:00,1.567,1.5672,1.567,1.5672,301900003.0
2007-07-20 08:29:00,1.5672,1.5672,1.567,1.567,343700010.0
2007-07-20 08:30:00,1.567,1.5671,1.5669,1.56705,743100006.0
2007-07-20 08:31:00,1.56705,1.5671,1.567,1.5671,83500000.0
2007-07-20 08:32:00,1.5671,1.5671,1.5669,1.5669,330700006.0
2007-07-20 08:33:00,1.5669,1.5671,1.5669,1.5669,545100001.0
2007-07-20 08:34:00,1.5669,1.56705,1.5668,1.567,773599991.0
2007-07-20 08:35:00,1.567,1.5671,1.5669,1.56695,175099997.0
2007-07-20 08:36:00,1.5669,1.56715,1.5669,1.56705,217399997.0
2007-07-20 08:37:00,1.56705,1.5672,1.567,1.5671,259300000.0
2007-07-20 08:38:00,1.5671,1.5672,1.5671,1.5672,64100000.0
2007-07-20 08:39:00,1.5672,1.5673,1.567,1.5671,140700000.0
2007-07-20 08:40:00,1.56705,1.5671,1.5669,1.5671,571299995.0
2007-07-20 08:41:00,1.5671,1.5675,1.567,1.5675,577799999.0
2007-07-20 08:42:00,1.5675,1.5675,1.5674,1.5674,117600000.0
2007-07-20 08:43:00,1.5674,1.5674,1.5671,1.5673,316699999.0
2007-07-20 08:44:00,1.56735,1.5674,1.567,1.5671,310199998.0
2007-07-20 08:45:00,1.5671,1.5673,1.567,1.5673,506700003.0
2007-07-20 08:46:00,1.5673,1.5673,1.567,1.56725,416600002.0
2007-07-20 08:47:00,1.56725,1.5674,1.5672,1.5673,84800000.0
2007-07-20 08:48:00,1.5672,1.5675,1.5672,1.5675,221600000.0
2007-07-20 08:49:00,1.5674,1.5675,1.5673,1.5673,277800002.0
2007-07-20 08:50:00,1.5674,1.5675,1.5674,1.5675,8900000.0
2007-07-20 08:51:00,1.5675,1.5675,1.5675,1.5675,16800000.0
2007-07-20 08:52:00,1.56755,1.5677,1.5675,1.5676,165500000.0
2007-07-20 08:53:00,1.5677,1.5677,1.5676,1.5677,105000000.0
2007-07-20 08:54:00,1.56765,1.5678,1.56755,1.5678,441900000.0
2007-07-20 08:55:00,1.56775,1.56775,1.5675,1.5677,316100000.0
2007-07-20 08:56:00,1.56765,1.56785,1.5676,1.5678,367100000.0
2007-07-20 08:57:00,1.56775,1.56795,1.5677,1.5679,157600000.0
2007-07-20 08:58:00,1.5679,1.5679,1.5677,1.5679,277600000.0
2007-07-20 08:59:00,1.5679,1.5681,1.5678,1.56805,186400000.0
2007-07-20 09:00:00,1.5681,1.56825,1.568,1.5682,396000000.0
2007-07-20 09:01:00,1.5681,1.5681,1.5678,1.5679,152200000.0
2007-07-20 09:02:00,1.5678,1.5679,1.5673,1.56735,245600000.0
2007-07-20 09:03:00,1.5674,1.5674,1.5673,1.5673,76800000.0
2007-07-20 09:04:00,1.5673,1.5673,1.5673,1.5673,32000000.0
2007-07-20 09:05:00,1.5673,1.5676,1.5673,1.5674,228000000.0
2007-07-20 09:06:00,1.5674,1.5674,1.5672,1.5673,483200000.0
2007-07-20 09:07:00,1.5674,1.5675,1.5673,1.5675,237700000.0
2007-07-20 09:08:00,1.5675,1.5675,1.5673,1.5675,205299999.0
2007-07-20 09:09:00,1.5675,1.5676,1.5673,1.5676,287100001.0
2007-07-20 09:10:00,1.5676,1.5678,1.5671,1.5671,744399999.0
2007-07-20 09:11:00,1.5671,1.5674,1.56695,1.5671,979000002.0
2007-07-20 09:12:00,1.5671,1.5671,1.5666,1.5669,527799997.0
2007-07-20 09:13:00,1.56685,1.5671,1.5668,1.5671,535300000.0
2007-07-20 09:14:00,1.567,1.5673,1.5669,1.567,550900001.0
2007-07-20 09:15:00,1.567,1.56715,1.5668,1.5671,330799999.0
2007-07-20 09:16:00,1.56715,1.56715,1.5668,1.5668,528600001.0
2007-07-20 09:17:00,1.5668,1.5672,1.5667,1.5668,612200000.0
2007-07-20 09:18:00,1.5668,1.567,1.5668,1.5669,495800001.0
2007-07-20 09:19:00,1.5669,1.567,1.5668,1.5669,432000001.0
2007-07-20 09:20:00,1.5669,1.5669,1.5666,1.5666,599000009.0
2007-07-20 09:21:00,1.5666,1.5668,1.5665,1.5666,630200001.0
2007-07-20 09:22:00,1.5666,1.5671,1.5666,1.5669,477399997.0
2007-07-20 09:23:00,1.5669,1.5671,1.5668,1.5668,560400006.0
2007-07-20 09:24:00,1.5668,1.5669,1.5667,1.5669,509399998.0
2007-07-20 09:25:00,1.5669,1.567,1.5669,1.5669,224600000.0
2007-07-20 09:26:00,1.5669,1.567,1.5669,1.567,105800000.0
2007-07-20 09:27:00,1.567,1.5672,1.56685,1.5669,329900000.0
2007-07-20 09:28:00,1.56685,1.5672,1.5668,1.5672,334200001.0
2007-07-20 09:29:00,1.5671,1.5673,1.5669,1.5671,1114599993.0
2007-07-20 09:30:00,1.5671,1.5675,1.567,1.5673,675500000.0
2007-07-20 09:31:00,1.5673,1.5675,1.56705,1.5671,637000000.0
2007-07-20 09:32:00,1.56715,1.5674,1.5669,1.5673,792299993.0
2007-07-20 09:33:00,1.56715,1.5679,1.5671,1.5676,948599998.0
2007-07-20 09:34:00,1.56755,1.5677,1.5674,1.5676,585699999.0
2007-07-20 09:35:00,1.5676,1.5681,1.5676,1.568,415900000.0
2007-07-20 09:36:00,1.5679,1.5683,1.5679,1.5683,489699996.0
2007-07-20 09:37:00,1.5683,1.5683,1.5677,1.568,736099998.0
2007-07-20 09:38:00,1.568,1.5681,1.5678,1.5679,842600001.0
2007-07-20 09:39:00,1.5679,1.5681,1.5677,1.5678,955800008.0
2007-07-20 09:40:00,1.5677,1.5683,1.5677,1.5682,701399997.0
2007-07-20 09:41:00,1.5682,1.5683,1.568,1.5683,480800000.0
2007-07-20 09:42:00,1.5683,1.5684,1.5681,1.5683,532600005.0
2007-07-20 09:43:00,1.5682,1.5682,1.5679,1.568,242099999.0
2007-07-20 09:44:00,1.568,1.5682,1.5679,1.5681,335200000.0
2007-07-20 09:45:00,1.5681,1.5683,1.568,1.5681,519000000.0
2007-07-20 09:46:00,1.5681,1.5681,1.568,1.568,229600000.0
2007-07-20 09:47:00,1.5679,1.5681,1.5679,1.568,164000000.0
2007-07-20 09:48:00,1.568,1.5681,1.5679,1.5681,342000002.0
2007-07-20 09:49:00,1.5681,1.5682,1.56795,1.56805,281699998.0
2007-07-20 09:50:00,1.5681,1.5682,1.5681,1.5682,151900000.0
2007-07-20 09:51:00,1.5682,1.5685,1.5682,1.5684,183800000.0
2007-07-20 09:52:00,1.5684,1.5685,1.5682,1.5684,538999998.0
2007-07-20 09:53:00,1.5684,1.5685,1.5682,1.5684,457699996.0
2007-07-20 09:54:00,1.5684,1.5684,1.56815,1.5682,266999998.0
2007-07-20 09:55:00,1.5682,1.5686,1.5681,1.5683,382600000.0
2007-07-20 09:56:00,1.5682,1.5683,1.5682,1.5683,223200000.0
2007-07-20 09:57:00,1.5682,1.5686,1.5681,1.5684,563199998.0
2007-07-20 09:58:00,1.5684,1.5686,1.5684,1.5685,598600000.0
2007-07-20 09:59:00,1.5685,1.5687,1.5682,1.5687,581000001.0
2007-07-20 10:00:00,1.5687,1.5688,1.5683,1.5685,546300002.0
2007-07-20 10:01:00,1.5684,1.5687,1.5683,1.5686,486100000.0
2007-07-20 10:02:00,1.5686,1.5687,1.5685,1.5686,378600001.0
2007-07-20 10:03:00,1.5686,1.5686,1.56835,1.5684,222600000.0
2007-07-20 10:04:00,1.5684,1.5684,1.5682,1.5684,297099998.0
2007-07-20 10:05:00,1.5684,1.5685,1.5681,1.56815,430100000.0
2007-07-20 10:06:00,1.5683,1.5687,1.5683,1.5687,406700002.0
2007-07-20 10:07:00,1.5687,1.5691,1.5685,1.569,933999994.0
2007-07-20 10:08:00,1.569,1.569,1.5688,1.5688,118400000.0
2007-07-20 10:09:00,1.5688,1.5691,1.5688,1.5691,379599998.0
2007-07-20 10:10:00,1.56905,1.5693,1.569,1.5692,188400000.0
2007-07-20 10:11:00,1.5692,1.5693,1.569,1.569,403599998.0
2007-07-20 10:12:00,1.5691,1.5693,1.569,1.5691,563000000.0
2007-07-20 10:13:00,1.5691,1.5691,1.5689,1.569,306000000.0
2007-07-20 10:14:00,1.569,1.569,1.5689,1.569,21100000.0
2007-07-20 10:15:00,1.5689,1.5691,1.5689,1.569,183600000.0
2007-07-20 10:16:00,1.569,1.569,1.5687,1.569,235600000.0
2007-07-20 10:17:00,1.5689,1.569,1.5688,1.569,193500000.0
2007-07-20 10:18:00,1.56895,1.569,1.5689,1.569,205800000.0
2007-07-20 10:19:00,1.5691,1.5692,1.5689,1.5691,476800000.0
2007-07-20 10:20:00,1.569,1.5691,1.5687,1.5687,254400000.0
2007-07-20 10:21:00,1.5687,1.5687,1.5685,1.5686,456400001.0
2007-07-20 10:22:00,1.5685,1.5687,1.5683,1.5685,734799990.0
2007-07-20 10:23:00,1.5684,1.5687,1.5683,1.56855,252699999.0
2007-07-20 10:24:00,1.5685,1.569,1.5684,1.569,508299998.0
2007-07-20 10:25:00,1.569,1.5694,1.569,1.569,328000000.0
2007-07-20 10:26:00,1.5691,1.5691,1.5688,1.5689,441200000.0
2007-07-20 10:27:00,1.5689,1.569,1.5688,1.5689,179399999.0
2007-07-20 10:28:00,1.5689,1.5689,1.5688,1.5688,31200000.0
2007-07-20 10:29:00,1.5688,1.5692,1.5688,1.5691,141000000.0
2007-07-20 10:30:00,1.5691,1.5691,1.5684,1.5688,361900003.0
2007-07-20 10:31:00,1.5688,1.5688,1.5685,1.5687,205600000.0
2007-07-20 10:32:00,1.5686,1.5688,1.5685,1.5688,395300000.0
2007-07-20 10:33:00,1.5687,1.5688,1.5685,1.5686,250600000.0
2007-07-20 10:34:00,1.5687,1.5687,1.5684,1.5686,762700001.0
2007-07-20 10:35:00,1.5687,1.5687,1.5683,1.5683,596800000.0
2007-07-20 10:36:00,1.56825,1.5683,1.5679,1.5682,472000001.0
2007-07-20 10:37:00,1.5682,1.5683,1.5679,1.5679,722899999.0
2007-07-20 10:38:00,1.5681,1.56815,1.5679,1.56815,547099999.0
2007-07-20 10:39:00,1.56815,1.5682,1.5681,1.5682,229800000.0
2007-07-20 10:40:00,1.5682,1.5684,1.5681,1.5682,514000000.0
2007-07-20 10:41:00,1.5682,1.5683,1.568,1.5681,170200000.0
2007-07-20 10:42:00,1.5682,1.5682,1.5675,1.5679,169700000.0
2007-07-20 10:43:00,1.5679,1.5679,1.5675,1.5676,455400000.0
2007-07-20 10:44:00,1.5676,1.5679,1.5676,1.5679,201800002.0
2007-07-20 10:45:00,1.5679,1.5679,1.5677,1.5677,147700000.0
2007-07-20 10:46:00,1.5678,1.568,1.5677,1.5677,431399999.0
2007-07-20 10:47:00,1.5677,1.5682,1.5677,1.5682,321800000.0
2007-07-20 10:48:00,1.5682,1.5683,1.5679,1.5679,591999998.0
2007-07-20 10:49:00,1.5679,1.568,1.5677,1.5679,167600000.0
2007-07-20 10:50:00,1.5679,1.5679,1.5672,1.56755,529800002.0
2007-07-20 10:51:00,1.56755,1.56755,1.5672,1.5673,382800000.0
2007-07-20 10:52:00,1.5673,1.5679,1.5673,1.5676,954600002.0
2007-07-20 10:53:00,1.5676,1.5677,1.5674,1.5674,574800000.0
2007-07-20 10:54:00,1.5674,1.5676,1.5674,1.5675,240000000.0
2007-07-20 10:55:00,1.5675,1.5675,1.5674,1.5674,216400000.0
2007-07-20 10:56:00,1.5674,1.56765,1.5674,1.5676,285400000.0
2007-07-20 10:57:00,1.56765,1.5678,1.5675,1.5677,360400000.0
2007-07-20 10:58:00,1.56765,1.56765,1.5674,1.5676,326100000.0
2007-07-20 10:59:00,1.5677,1.5679,1.5676,1.5678,416199999.0
2007-07-20 11:00:00,1.5678,1.568,1.5674,1.5675,805800000.0
2007-07-20 11:01:00,1.5675,1.5678,1.56705,1.56775,668100004.0
2007-07-20 11:02:00,1.5678,1.5679,1.5677,1.5678,313499999.0
2007-07-20 11:03:00,1.5679,1.5679,1.5677,1.5677,369199990.0
2007-07-20 11:04:00,1.5677,1.5678,1.5675,1.5675,341299996.0
2007-07-20 11:05:00,1.5676,1.5677,1.5675,1.5676,502599996.0
2007-07-20 11:06:00,1.5676,1.5677,1.5675,1.5675,263200000.0
2007-07-20 11:07:00,1.5675,1.5676,1.5673,1.5674,674399997.0
2007-07-20 11:08:00,1.5674,1.5675,1.5673,1.5673,182400000.0
2007-07-20 11:09:00,1.5672,1.5674,1.5671,1.5673,351100000.0
2007-07-20 11:10:00,1.5673,1.5677,1.5672,1.5676,454800000.0
2007-07-20 11:11:00,1.5676,1.5677,1.5674,1.5675,328600000.0
2007-07-20 11:12:00,1.5675,1.5675,1.5671,1.5672,246000000.0
2007-07-20 11:13:00,1.5673,1.5675,1.567,1.56725,467800000.0
2007-07-20 11:14:00,1.5673,1.5673,1.5669,1.56695,406499999.0
2007-07-20 11:15:00,1.56695,1.5674,1.5668,1.5674,338699999.0
2007-07-20 11:16:00,1.5674,1.5676,1.5673,1.5676,499500000.0
2007-07-20 11:17:00,1.5675,1.5677,1.5675,1.5677,279899999.0
2007-07-20 11:18:00,1.5677,1.568,1.5676,1.5678,159600000.0
2007-07-20 11:19:00,1.5678,1.5683,1.5676,1.568,494799995.0
2007-07-20 11:20:00,1.568,1.568,1.5677,1.56785,601199998.0
2007-07-20 11:21:00,1.56785,1.5681,1.5677,1.568,400200000.0
2007-07-20 11:22:00,1.568,1.568,1.5677,1.56795,434500000.0
2007-07-20 11:23:00,1.568,1.568,1.5678,1.568,94600000.0
2007-07-20 11:24:00,1.56785,1.568,1.5677,1.5677,198000001.0
2007-07-20 11:25:00,1.5677,1.568,1.5675,1.568,509999997.0
2007-07-20 11:26:00,1.568,1.5683,1.5678,1.5683,494800002.0
2007-07-20 11:27:00,1.5683,1.5685,1.5682,1.5683,1129399991.0
2007-07-20 11:28:00,1.5683,1.5683,1.5679,1.5682,779000001.0
2007-07-20 11:29:00,1.56815,1.56815,1.5678,1.5679,468899999.0
2007-07-20 11:30:00,1.56795,1.5682,1.56765,1.5678,591400000.0
2007-07-20 11:31:00,1.5677,1.5679,1.5675,1.5675,527100000.0
2007-07-20 11:32:00,1.5675,1.5677,1.5674,1.5676,459600000.0
2007-07-20 11:33:00,1.5677,1.5678,1.5675,1.5678,444800000.0
2007-07-20 11:34:00,1.5678,1.5678,1.5674,1.5675,538200000.0
2007-07-20 11:35:00,1.5676,1.5677,1.5673,1.5674,359900000.0
2007-07-20 11:36:00,1.56735,1.5676,1.5671,1.5672,562700000.0
2007-07-20 11:37:00,1.5672,1.5673,1.56675,1.5669,760899994.0
2007-07-20 11:38:00,1.5669,1.567,1.5664,1.567,514200002.0
2007-07-20 11:39:00,1.567,1.567,1.5666,1.5667,341400000.0
2007-07-20 11:40:00,1.5667,1.567,1.5663,1.5665,345700000.0
2007-07-20 11:41:00,1.5665,1.5667,1.5664,1.5666,313400000.0
2007-07-20 11:42:00,1.5666,1.5672,1.56655,1.5672,716400000.0
2007-07-20 11:43:00,1.5672,1.5672,1.567,1.5671,545299998.0
2007-07-20 11:44:00,1.5671,1.5676,1.567,1.5674,829799997.0
2007-07-20 11:45:00,1.56735,1.56745,1.5669,1.5669,829999998.0
2007-07-20 11:46:00,1.5669,1.567,1.5668,1.567,189700000.0
2007-07-20 11:47:00,1.567,1.5672,1.5669,1.567,770600000.0
2007-07-20 11:48:00,1.567,1.5671,1.5668,1.5668,311100000.0
2007-07-20 11:49:00,1.5668,1.567,1.5664,1.56655,800400000.0
2007-07-20 11:50:00,1.5666,1.5668,1.5662,1.5663,996600000.0
2007-07-20 11:51:00,1.5663,1.5663,1.566,1.5661,398200000.0
2007-07-20 11:52:00,1.56605,1.5662,1.566,1.5662,137500000.0
2007-07-20 11:53:00,1.5662,1.5662,1.5661,1.5662,34400000.0
2007-07-20 11:54:00,1.5662,1.5668,1.5659,1.5668,845699997.0
2007-07-20 11:55:00,1.5669,1.5669,1.5664,1.5666,371199999.0
2007-07-20 11:56:00,1.5668,1.5668,1.5668,1.5668,49600000.0
2007-07-20 11:57:00,1.5668,1.5669,1.5668,1.5669,29600000.0
2007-07-20 11:58:00,1.5669,1.5669,1.56635,1.5664,317700000.0
2007-07-20 11:59:00,1.5665,1.5665,1.5661,1.5662,376300001.0
2007-07-20 12:00:00,1.5663,1.5665,1.5663,1.56645,275599997.0
2007-07-20 12:01:00,1.56645,1.5666,1.5664,1.56655,214300000.0
2007-07-20 12:02:00,1.56665,1.5667,1.5665,1.5666,96200000.0
2007-07-20 12:03:00,1.5666,1.5666,1.56645,1.56655,99400000.0
2007-07-20 12:04:00,1.5665,1.56665,1.5665,1.5666,124000000.0
2007-07-20 12:05:00,1.56655,1.56665,1.5665,1.56655,223000000.0
2007-07-20 12:06:00,1.5665,1.5665,1.5664,1.5664,192500000.0
2007-07-20 12:07:00,1.5664,1.5666,1.5664,1.5665,269400000.0
2007-07-20 12:08:00,1.5665,1.5666,1.5664,1.5664,288400000.0
2007-07-20 12:09:00,1.5664,1.5669,1.5664,1.5666,506400001.0
2007-07-20 12:10:00,1.5667,1.5669,1.5666,1.5667,67600001.0
2007-07-20 12:11:00,1.5667,1.5669,1.5667,1.5669,132800000.0
2007-07-20 12:12:00,1.5669,1.5669,1.5666,1.56665,171299999.0
2007-07-20 12:13:00,1.56665,1.56665,1.5666,1.5666,24600000.0
2007-07-20 12:14:00,1.5666,1.5667,1.5665,1.5667,226599998.0
2007-07-20 12:15:00,1.5665,1.5667,1.5665,1.5667,174100000.0
2007-07-20 12:16:00,1.5667,1.5667,1.5666,1.5667,421200001.0
2007-07-20 12:17:00,1.5667,1.5668,1.5667,1.5667,116000000.0
2007-07-20 12:18:00,1.5667,1.5676,1.5667,1.5676,387599997.0
2007-07-20 12:19:00,1.5676,1.5676,1.5674,1.5674,264200005.0
2007-07-20 12:20:00,1.5674,1.5674,1.5673,1.5674,293899995.0
2007-07-20 12:21:00,1.5673,1.5673,1.5671,1.5671,229199999.0
2007-07-20 12:22:00,1.5671,1.5671,1.5669,1.5669,262200000.0
2007-07-20 12:23:00,1.5669,1.567,1.5668,1.567,605400000.0
2007-07-20 12:24:00,1.567,1.5671,1.567,1.567,360800002.0
2007-07-20 12:25:00,1.567,1.5672,1.567,1.5671,132600002.0
2007-07-20 12:26:00,1.5671,1.5671,1.5669,1.5669,182600000.0
2007-07-20 12:27:00,1.5669,1.567,1.5669,1.567,120099999.0
2007-07-20 12:28:00,1.567,1.567,1.56695,1.56695,32000000.0
2007-07-20 12:29:00,1.5671,1.5671,1.567,1.5671,86000000.0
2007-07-20 12:30:00,1.5671,1.5672,1.5671,1.5671,84400000.0
2007-07-20 12:31:00,1.5671,1.5673,1.567,1.5672,170700000.0
2007-07-20 12:32:00,1.5672,1.5673,1.567,1.5671,300099997.0
2007-07-20 12:33:00,1.5671,1.5671,1.5669,1.567,155900002.0
2007-07-20 12:34:00,1.5671,1.5671,1.5669,1.567,32000000.0
2007-07-20 12:35:00,1.5671,1.5671,1.5671,1.5671,127800000.0
2007-07-20 12:36:00,1.5671,1.5671,1.5671,1.5671,94200000.0
2007-07-20 12:37:00,1.5671,1.56725,1.5671,1.5671,132800000.0
2007-07-20 12:38:00,1.56725,1.56725,1.567,1.567,9300000.0
2007-07-20 12:39:00,1.567,1.5671,1.5668,1.5671,216700000.0
2007-07-20 12:40:00,1.5671,1.5671,1.5669,1.5669,247400000.0
2007-07-20 12:41:00,1.567,1.5671,1.5669,1.5671,163400000.0
2007-07-20 12:42:00,1.5672,1.5674,1.5672,1.5673,113600000.0
2007-07-20 12:43:00,1.5673,1.5673,1.5672,1.5672,116000000.0
2007-07-20 12:44:00,1.5672,1.5672,1.5672,1.5672,82400000.0
2007-07-20 12:45:00,1.56725,1.5673,1.5671,1.5672,162800000.0
2007-07-20 12:46:00,1.5672,1.5672,1.567,1.5672,207600000.0
2007-07-20 12:47:00,1.5672,1.5674,1.5672,1.5674,617400001.0
2007-07-20 12:48:00,1.5674,1.5676,1.5673,1.5676,397200005.0
2007-07-20 12:49:00,1.5676,1.5676,1.5673,1.5673,223600001.0
2007-07-20 12:50:00,1.56735,1.56735,1.5671,1.5672,336200000.0
2007-07-20 12:51:00,1.5672,1.5672,1.5668,1.5668,671799992.0
2007-07-20 12:52:00,1.5669,1.5669,1.5667,1.5667,77300001.0
2007-07-20 12:53:00,1.5666,1.5671,1.5666,1.5669,494100002.0
2007-07-20 12:54:00,1.5669,1.5669,1.5664,1.5667,311300001.0
2007-07-20 12:55:00,1.5666,1.5668,1.5664,1.56655,490399995.0
2007-07-20 12:56:00,1.5666,1.5666,1.5663,1.5664,362400000.0
2007-07-20 12:57:00,1.56635,1.5667,1.5663,1.5665,711699998.0
2007-07-20 12:58:00,1.5667,1.56675,1.5665,1.5665,936799995.0
2007-07-20 12:59:00,1.5666,1.5668,1.5665,1.5666,653800005.0
2007-07-20 13:00:00,1.5666,1.567,1.5666,1.5668,487400001.0
2007-07-20 13:01:00,1.5668,1.5668,1.5666,1.5666,684400002.0
2007-07-20 13:02:00,1.5666,1.5666,1.5664,1.5665,218100000.0
2007-07-20 13:03:00,1.5665,1.5667,1.5665,1.5666,128200000.0
2007-07-20 13:04:00,1.5666,1.5667,1.5665,1.5666,156600000.0
2007-07-20 13:05:00,1.56665,1.5667,1.5661,1.5662,283100002.0
2007-07-20 13:06:00,1.5662,1.5664,1.566,1.5663,688099996.0
2007-07-20 13:07:00,1.5663,1.5665,1.5663,1.5663,224600000.0
2007-07-20 13:08:00,1.5663,1.5664,1.5663,1.5663,217900004.0
2007-07-20 13:09:00,1.5663,1.5664,1.5662,1.5662,151600000.0
2007-07-20 13:10:00,1.5662,1.5663,1.5659,1.5661,397599997.0
2007-07-20 13:11:00,1.5661,1.5662,1.566,1.5661,125299997.0
2007-07-20 13:12:00,1.5662,1.5664,1.5662,1.5663,160600000.0
2007-07-20 13:13:00,1.5662,1.5664,1.5662,1.5664,161799999.0
2007-07-20 13:14:00,1.5664,1.5664,1.5663,1.5663,265200000.0
2007-07-20 13:15:00,1.5663,1.5666,1.5663,1.5666,441800002.0
2007-07-20 13:16:00,1.5667,1.5667,1.5666,1.5666,59200000.0
2007-07-20 13:17:00,1.5667,1.5667,1.5666,1.5666,224000000.0
2007-07-20 13:18:00,1.5667,1.5667,1.5664,1.5665,427800000.0
2007-07-20 13:19:00,1.5665,1.5666,1.5665,1.5665,82600000.0
2007-07-20 13:20:00,1.5666,1.5667,1.5665,1.5665,225900000.0
2007-07-20 13:21:00,1.5666,1.5666,1.5664,1.5666,232400000.0
2007-07-20 13:22:00,1.5666,1.5667,1.5665,1.5665,60800000.0
2007-07-20 13:23:00,1.5667,1.5667,1.56645,1.5665,87800000.0
2007-07-20 13:24:00,1.5665,1.5667,1.5665,1.5667,50400000.0
2007-07-20 13:25:00,1.5666,1.5666,1.56645,1.5665,87700000.0
2007-07-20 13:26:00,1.5665,1.5665,1.5663,1.5665,164499999.0
2007-07-20 13:27:00,1.5664,1.5665,1.5664,1.5665,129199999.0
2007-07-20 13:28:00,1.5665,1.5665,1.5663,1.5664,471200005.0
2007-07-20 13:29:00,1.5663,1.5665,1.5662,1.5665,485500007.0
2007-07-20 13:30:00,1.5664,1.5665,1.5663,1.5665,217899999.0
2007-07-20 13:31:00,1.56645,1.5666,1.5664,1.5666,281399999.0
2007-07-20 13:32:00,1.5666,1.567,1.5665,1.567,276199999.0
2007-07-20 13:33:00,1.56695,1.5671,1.5667,1.5671,178600000.0
2007-07-20 13:34:00,1.5671,1.5671,1.567,1.567,358800003.0
2007-07-20 13:35:00,1.5669,1.5669,1.5666,1.5669,309100002.0
2007-07-20 13:36:00,1.5668,1.567,1.5668,1.567,132000000.0
2007-07-20 13:37:00,1.5669,1.5671,1.5668,1.567,202500000.0
2007-07-20 13:38:00,1.567,1.5678,1.567,1.5676,510799999.0
2007-07-20 13:39:00,1.5676,1.5678,1.5671,1.5672,461000001.0
2007-07-20 13:40:00,1.5671,1.5673,1.567,1.5671,293499996.0
2007-07-20 13:41:00,1.5671,1.5673,1.567,1.5673,208899999.0
2007-07-20 13:42:00,1.5673,1.5673,1.5672,1.5673,46200000.0
2007-07-20 13:43:00,1.5672,1.5677,1.5672,1.5676,183600000.0
2007-07-20 13:44:00,1.5676,1.5676,1.5674,1.5674,276100000.0
2007-07-20 13:45:00,1.5674,1.5675,1.5672,1.5674,173800000.0
2007-07-20 13:46:00,1.5674,1.5676,1.5674,1.5676,60800000.0
2007-07-20 13:47:00,1.5676,1.5676,1.5674,1.5674,16000000.0
2007-07-20 13:48:00,1.5674,1.5674,1.5671,1.5671,171200001.0
2007-07-20 13:49:00,1.5671,1.5675,1.567,1.5675,318200000.0
2007-07-20 13:50:00,1.5674,1.5676,1.5673,1.5673,290599998.0
2007-07-20 13:51:00,1.56725,1.5674,1.5672,1.5672,206400000.0
2007-07-20 13:52:00,1.5672,1.5672,1.5669,1.5671,146400000.0
2007-07-20 13:53:00,1.567,1.56705,1.5667,1.5669,680700000.0
2007-07-20 13:54:00,1.5669,1.5672,1.5668,1.56705,784999996.0
2007-07-20 13:55:00,1.56705,1.5674,1.5663,1.5665,1008900000.0
2007-07-20 13:56:00,1.5665,1.5666,1.5664,1.56645,311000000.0
2007-07-20 13:57:00,1.5665,1.5667,1.5663,1.56655,559700000.0
2007-07-20 13:58:00,1.5666,1.567,1.5666,1.567,203400000.0
2007-07-20 13:59:00,1.567,1.5672,1.5669,1.5671,329800000.0
2007-07-20 14:00:00,1.56705,1.5672,1.5669,1.567,365000001.0
2007-07-20 14:01:00,1.5669,1.5671,1.5669,1.5671,72400000.0
2007-07-20 14:02:00,1.5671,1.5673,1.567,1.5672,230600000.0
2007-07-20 14:03:00,1.5672,1.5673,1.5668,1.5668,387200000.0
2007-07-20 14:04:00,1.5669,1.5671,1.5667,1.567,280200000.0
2007-07-20 14:05:00,1.5669,1.5671,1.5669,1.567,116800000.0
2007-07-20 14:06:00,1.567,1.5673,1.567,1.5673,224800000.0
2007-07-20 14:07:00,1.5674,1.5675,1.5672,1.56725,360499997.0
2007-07-20 14:08:00,1.5673,1.5673,1.5671,1.5672,302600000.0
2007-07-20 14:09:00,1.5672,1.5676,1.5672,1.5675,340400000.0
2007-07-20 14:10:00,1.5675,1.5683,1.5675,1.5682,593299999.0
2007-07-20 14:11:00,1.5682,1.5686,1.568,1.5681,787399998.0
2007-07-20 14:12:00,1.5681,1.5681,1.5679,1.568,392400000.0
2007-07-20 14:13:00,1.568,1.568,1.5675,1.5676,572799991.0
2007-07-20 14:14:00,1.5676,1.5677,1.5672,1.5675,792099998.0
2007-07-20 14:15:00,1.5675,1.568,1.56745,1.568,748699999.0
2007-07-20 14:16:00,1.568,1.5682,1.5678,1.568,255299999.0
2007-07-20 14:17:00,1.568,1.5681,1.5677,1.568,186600000.0
2007-07-20 14:18:00,1.568,1.568,1.5676,1.5679,470199999.0
2007-07-20 14:19:00,1.56795,1.5681,1.5678,1.5679,419800000.0
2007-07-20 14:20:00,1.5679,1.5681,1.5679,1.5681,548600000.0
2007-07-20 14:21:00,1.5681,1.5682,1.5681,1.5682,235400000.0
2007-07-20 14:22:00,1.5682,1.5683,1.56805,1.5681,164800000.0
2007-07-20 14:23:00,1.5683,1.5683,1.5681,1.5682,337900000.0
2007-07-20 14:24:00,1.5683,1.5683,1.5682,1.5682,154000000.0
2007-07-20 14:25:00,1.5683,1.5683,1.5679,1.5679,118600000.0
2007-07-20 14:26:00,1.568,1.5683,1.5678,1.568,361600000.0
2007-07-20 14:27:00,1.568,1.5682,1.5679,1.5681,194700001.0
2007-07-20 14:28:00,1.5681,1.5683,1.568,1.5683,523000001.0
2007-07-20 14:29:00,1.5683,1.5683,1.568,1.5682,319099999.0
2007-07-20 14:30:00,1.5682,1.5685,1.5682,1.5685,255499999.0
2007-07-20 14:31:00,1.5685,1.5686,1.5684,1.56845,310700000.0
2007-07-20 14:32:00,1.56845,1.5687,1.5681,1.5682,374299999.0
2007-07-20 14:33:00,1.5682,1.5683,1.5679,1.568,251100000.0
2007-07-20 14:34:00,1.5681,1.5682,1.5678,1.5678,391800000.0
2007-07-20 14:35:00,1.568,1.5682,1.5678,1.5681,329400001.0
2007-07-20 14:36:00,1.568,1.5681,1.5679,1.5679,250000000.0
2007-07-20 14:37:00,1.5679,1.5684,1.5678,1.5683,374600000.0
2007-07-20 14:38:00,1.5683,1.5685,1.5682,1.5685,690199996.0
2007-07-20 14:39:00,1.5684,1.5686,1.5684,1.5684,359000000.0
2007-07-20 14:40:00,1.5683,1.5684,1.5682,1.5684,315200000.0
2007-07-20 14:41:00,1.56835,1.5685,1.5683,1.5685,370199999.0
2007-07-20 14:42:00,1.5684,1.5685,1.568,1.5681,256100000.0
2007-07-20 14:43:00,1.5681,1.5683,1.5681,1.5682,176200000.0
2007-07-20 14:44:00,1.5682,1.5683,1.5681,1.5683,90000000.0
2007-07-20 14:45:00,1.5683,1.5683,1.5681,1.5682,368899996.0
2007-07-20 14:46:00,1.5682,1.5684,1.5681,1.5684,345399997.0
2007-07-20 14:47:00,1.5684,1.5685,1.5681,1.5682,590099997.0
2007-07-20 14:48:00,1.5683,1.5686,1.5682,1.5686,189400000.0
2007-07-20 14:49:00,1.5686,1.5686,1.5684,1.5685,158800000.0
2007-07-20 14:50:00,1.5685,1.5685,1.5681,1.5685,411600000.0
2007-07-20 14:51:00,1.5685,1.5687,1.5683,1.5684,376199998.0
2007-07-20 14:52:00,1.5685,1.5685,1.5683,1.5685,228400000.0
2007-07-20 14:53:00,1.5684,1.5686,1.5683,1.5684,272400000.0
2007-07-20 14:54:00,1.5684,1.5685,1.5684,1.5684,260699999.0
2007-07-20 14:55:00,1.5684,1.5686,1.5683,1.5685,139200001.0
2007-07-20 14:56:00,1.5685,1.5685,1.5682,1.5683,305799997.0
2007-07-20 14:57:00,1.5683,1.5684,1.5682,1.5683,183300000.0
2007-07-20 14:58:00,1.5684,1.5685,1.5683,1.5685,172300001.0
2007-07-20 14:59:00,1.5684,1.5685,1.5683,1.5683,139799999.0
2007-07-20 15:00:00,1.5684,1.5685,1.56825,1.5683,93800000.0
2007-07-20 15:01:00,1.56825,1.5684,1.5682,1.56825,301900000.0
2007-07-20 15:02:00,1.56825,1.5685,1.56815,1.56835,549000001.0
2007-07-20 15:03:00,1.56835,1.5685,1.5683,1.5684,118200000.0
2007-07-20 15:04:00,1.5684,1.5686,1.568,1.5682,422200000.0
2007-07-20 15:05:00,1.5682,1.5682,1.568,1.5682,121000000.0
2007-07-20 15:06:00,1.56825,1.56825,1.5681,1.5681,250600000.0
2007-07-20 15:07:00,1.5681,1.5682,1.568,1.5681,130700000.0
2007-07-20 15:08:00,1.568,1.5683,1.568,1.5681,362400000.0
2007-07-20 15:09:00,1.5681,1.5681,1.5675,1.56755,512000000.0
2007-07-20 15:10:00,1.56755,1.5679,1.5675,1.5678,163799999.0
2007-07-20 15:11:00,1.5678,1.5678,1.5674,1.56765,351099999.0
2007-07-20 15:12:00,1.56765,1.5678,1.56765,1.5678,93900000.0
2007-07-20 15:13:00,1.5677,1.5678,1.5675,1.5678,149600000.0
2007-07-20 15:14:00,1.5678,1.5678,1.56735,1.5674,150400000.0
2007-07-20 15:15:00,1.5675,1.5677,1.5674,1.5676,359400000.0
2007-07-20 15:16:00,1.5675,1.5678,1.5675,1.5677,163600000.0
2007-07-20 15:17:00,1.5677,1.5679,1.5677,1.5678,75600000.0
2007-07-20 15:18:00,1.5679,1.5679,1.5677,1.5678,92400000.0
2007-07-20 15:19:00,1.5678,1.5678,1.5675,1.5676,247000000.0
2007-07-20 15:20:00,1.5676,1.5676,1.5673,1.5674,327800000.0
2007-07-20 15:21:00,1.5674,1.5675,1.56725,1.5675,162800000.0
2007-07-20 15:22:00,1.5674,1.5676,1.5674,1.5676,44000000.0
2007-07-20 15:23:00,1.5676,1.5677,1.5675,1.5677,230400000.0
2007-07-20 15:24:00,1.5677,1.5678,1.5676,1.5678,205900000.0
2007-07-20 15:25:00,1.5678,1.5679,1.5677,1.5677,609000001.0
2007-07-20 15:26:00,1.5677,1.568,1.5677,1.5679,589600002.0
2007-07-20 15:27:00,1.5679,1.5681,1.5677,1.568,203000001.0
2007-07-20 15:28:00,1.568,1.568,1.5678,1.5679,49600000.0
2007-07-20 15:29:00,1.5679,1.568,1.5677,1.5678,163000000.0
2007-07-20 15:30:00,1.5678,1.5682,1.5677,1.568,609199999.0
2007-07-20 15:31:00,1.568,1.5682,1.5679,1.5682,678999999.0
2007-07-20 15:32:00,1.5682,1.5683,1.56805,1.5682,264599998.0
2007-07-20 15:33:00,1.5682,1.5683,1.5682,1.5683,118000000.0
2007-07-20 15:34:00,1.5683,1.5683,1.5682,1.5682,105000000.0
2007-07-20 15:35:00,1.5684,1.5685,1.5683,1.5683,38400000.0
2007-07-20 15:36:00,1.5684,1.5685,1.5683,1.5685,55200000.0
2007-07-20 15:37:00,1.5684,1.5685,1.5684,1.5685,10400000.0
2007-07-20 15:38:00,1.5683,1.5686,1.5683,1.5685,49800000.0
2007-07-20 15:39:00,1.5685,1.5688,1.5684,1.5688,462500001.0
2007-07-20 15:40:00,1.5688,1.5688,1.5685,1.5687,137700000.0
2007-07-20 15:41:00,1.5687,1.5687,1.56845,1.56845,76500000.0
2007-07-20 15:42:00,1.56845,1.5686,1.5683,1.5686,79600000.0
2007-07-20 15:43:00,1.5686,1.5693,1.5686,1.5692,728600002.0
2007-07-20 15:44:00,1.5692,1.5693,1.569,1.5691,222400000.0
2007-07-20 15:45:00,1.5691,1.5692,1.569,1.569,279800000.0
2007-07-20 15:46:00,1.569,1.5691,1.5688,1.5689,256000003.0
2007-07-20 15:47:00,1.5689,1.5691,1.5688,1.5691,195499997.0
2007-07-20 15:48:00,1.5691,1.5691,1.5688,1.5688,89400001.0
2007-07-20 15:49:00,1.5688,1.5688,1.5686,1.5686,89600000.0
2007-07-20 15:50:00,1.56855,1.5686,1.5683,1.5685,355800000.0
2007-07-20 15:51:00,1.5685,1.5686,1.5684,1.5684,503699994.0
2007-07-20 15:52:00,1.5685,1.5686,1.5685,1.5685,316800000.0
2007-07-20 15:53:00,1.5685,1.5686,1.5683,1.5684,412499999.0
2007-07-20 15:54:00,1.5684,1.5687,1.5682,1.5686,799800003.0
2007-07-20 15:55:00,1.5687,1.569,1.5686,1.5689,496800000.0
2007-07-20 15:56:00,1.5689,1.569,1.5689,1.5689,400200000.0
2007-07-20 15:57:00,1.569,1.569,1.5687,1.5687,283600000.0
2007-07-20 15:58:00,1.5687,1.5689,1.5685,1.5687,531199997.0
2007-07-20 15:59:00,1.5687,1.569,1.5686,1.5687,676799997.0
2007-07-20 16:00:00,1.5688,1.5689,1.5684,1.56845,618399999.0
2007-07-20 16:01:00,1.5685,1.5688,1.5684,1.5685,280600000.0
2007-07-20 16:02:00,1.5685,1.5687,1.568,1.5682,580500000.0
2007-07-20 16:03:00,1.5682,1.5685,1.5681,1.5684,539400000.0
2007-07-20 16:04:00,1.5682,1.5685,1.5682,1.5683,457699999.0
2007-07-20 16:05:00,1.5683,1.5683,1.5673,1.5673,926800000.0
2007-07-20 16:06:00,1.5673,1.5678,1.5672,1.5677,584799998.0
2007-07-20 16:07:00,1.5677,1.5678,1.5675,1.5675,329800000.0
2007-07-20 16:08:00,1.5676,1.5679,1.56755,1.56775,562099990.0
2007-07-20 16:09:00,1.56775,1.5679,1.56765,1.5678,274899997.0
2007-07-20 16:10:00,1.5677,1.56795,1.5677,1.56795,164600000.0
2007-07-20 16:11:00,1.568,1.568,1.5677,1.5677,687899999.0
2007-07-20 16:12:00,1.5678,1.5679,1.5676,1.5677,401300000.0
2007-07-20 16:13:00,1.5678,1.5678,1.5672,1.5672,534400000.0
2007-07-20 16:14:00,1.5672,1.5673,1.5669,1.567,492400000.0
2007-07-20 16:15:00,1.5669,1.5671,1.5666,1.5668,689600000.0
2007-07-20 16:16:00,1.5668,1.567,1.5666,1.56695,509600000.0
2007-07-20 16:17:00,1.56695,1.5671,1.5666,1.5668,871000004.0
2007-07-20 16:18:00,1.5667,1.5672,1.5667,1.5669,915400000.0
2007-07-20 16:19:00,1.5669,1.5672,1.5661,1.5661,933699997.0
2007-07-20 16:20:00,1.5662,1.5664,1.5654,1.5664,670700000.0
2007-07-20 16:21:00,1.5664,1.5668,1.566,1.5662,924999999.0
2007-07-20 16:22:00,1.5662,1.56665,1.5661,1.56635,1131799998.0
2007-07-20 16:23:00,1.5664,1.5668,1.5662,1.5665,467700003.0
2007-07-20 16:24:00,1.5666,1.567,1.5664,1.5669,871000001.0
2007-07-20 16:25:00,1.5669,1.567,1.5666,1.5668,572800001.0
2007-07-20 16:26:00,1.5669,1.5669,1.5663,1.5668,723100001.0
2007-07-20 16:27:00,1.5668,1.5669,1.5667,1.5669,602800002.0
2007-07-20 16:28:00,1.5669,1.5672,1.5667,1.567,566399999.0
2007-07-20 16:29:00,1.567,1.567,1.5666,1.5668,774599999.0
2007-07-20 16:30:00,1.5668,1.5668,1.5665,1.5668,335800000.0
2007-07-20 16:31:00,1.5669,1.5671,1.5669,1.5669,529400000.0
2007-07-20 16:32:00,1.5669,1.5675,1.5666,1.5675,963800001.0
2007-07-20 16:33:00,1.5675,1.5676,1.567,1.5674,767199996.0
2007-07-20 16:34:00,1.5674,1.5683,1.5673,1.5673,1024499997.0
2007-07-20 16:35:00,1.5673,1.5681,1.5672,1.5681,711400001.0
2007-07-20 16:36:00,1.5681,1.5688,1.568,1.5688,842400000.0
2007-07-20 16:37:00,1.5688,1.5694,1.5688,1.5694,890200001.0
2007-07-20 16:38:00,1.5696,1.57095,1.5694,1.5709,899400000.0
2007-07-20 16:39:00,1.5709,1.5712,1.57015,1.5704,856000000.0
2007-07-20 16:40:00,1.5704,1.5705,1.5691,1.5692,1170599999.0
2007-07-20 16:41:00,1.5692,1.5692,1.5686,1.56885,418100001.0
2007-07-20 16:42:00,1.5689,1.5689,1.5675,1.5676,211200000.0
2007-07-20 16:43:00,1.5674,1.5687,1.5674,1.5683,249300000.0
2007-07-20 16:44:00,1.56845,1.56885,1.56815,1.56885,286400000.0
2007-07-20 16:45:00,1.5689,1.56955,1.5688,1.56915,288000000.0
2007-07-20 16:46:00,1.5691,1.5695,1.56905,1.5691,283200000.0
2007-07-20 16:47:00,1.56915,1.56945,1.56875,1.56875,264000000.0
2007-07-20 16:48:00,1.5687,1.5694,1.5687,1.5692,635800000.0
2007-07-20 16:49:00,1.5692,1.5694,1.5689,1.5694,543800000.0
2007-07-20 16:50:00,1.5694,1.5696,1.5691,1.5696,721200000.0
2007-07-20 16:51:00,1.5696,1.5698,1.5696,1.5698,517700001.0
2007-07-20 16:52:00,1.5698,1.57,1.5696,1.5696,507200000.0
2007-07-20 16:53:00,1.5696,1.5697,1.5691,1.56955,678200000.0
2007-07-20 16:54:00,1.5695,1.5702,1.5694,1.57,971800000.0
2007-07-20 16:55:00,1.57015,1.5702,1.5697,1.5698,440100000.0
2007-07-20 16:56:00,1.5698,1.5699,1.5689,1.5689,705400000.0
2007-07-20 16:57:00,1.5689,1.5691,1.5687,1.5689,583600000.0
2007-07-20 16:58:00,1.5689,1.569,1.56855,1.5688,564400000.0
2007-07-20 16:59:00,1.56885,1.5695,1.5688,1.569,905300000.0
2007-07-20 17:00:00,1.56915,1.5695,1.569,1.5692,801399997.0
2007-07-20 17:01:00,1.5692,1.57,1.569,1.57,609800000.0
2007-07-20 17:02:00,1.5701,1.5711,1.5701,1.5709,746600001.0
2007-07-20 17:03:00,1.5709,1.5713,1.5707,1.5711,1279199998.0
2007-07-20 17:04:00,1.5711,1.5713,1.5706,1.5707,513400000.0
2007-07-20 17:05:00,1.5707,1.5708,1.5702,1.5707,665399998.0
2007-07-20 17:06:00,1.5706,1.5713,1.5706,1.5713,663999999.0
2007-07-20 17:07:00,1.5713,1.5714,1.5709,1.5709,675800000.0
2007-07-20 17:08:00,1.571,1.5713,1.5706,1.5713,1133099995.0
2007-07-20 17:09:00,1.5713,1.5716,1.5713,1.5715,647000000.0
2007-07-20 17:10:00,1.5715,1.5715,1.571,1.5711,740800000.0
2007-07-20 17:11:00,1.5711,1.5711,1.5705,1.5709,1430699993.0
2007-07-20 17:12:00,1.5707,1.5711,1.57065,1.5709,794700002.0
2007-07-20 17:13:00,1.5709,1.5711,1.5704,1.5706,883599999.0
2007-07-20 17:14:00,1.5706,1.5707,1.57025,1.5705,713600001.0
2007-07-20 17:15:00,1.5705,1.5709,1.5702,1.5706,547799998.0
2007-07-20 17:16:00,1.5706,1.5706,1.57,1.57,329600000.0
2007-07-20 17:17:00,1.57,1.57,1.5696,1.5698,916299999.0
2007-07-20 17:18:00,1.5698,1.5699,1.5696,1.5698,313800000.0
2007-07-20 17:19:00,1.5698,1.5703,1.5696,1.5702,624699998.0
2007-07-20 17:20:00,1.5701,1.5702,1.5699,1.57,606400001.0
2007-07-20 17:21:00,1.57,1.5703,1.5698,1.5701,511800000.0
2007-07-20 17:22:00,1.57,1.5705,1.57,1.5702,657600000.0
2007-07-20 17:23:00,1.5702,1.5706,1.5702,1.57035,636700001.0
2007-07-20 17:24:00,1.5704,1.5711,1.5704,1.571,903300007.0
2007-07-20 17:25:00,1.571,1.5711,1.5706,1.5707,334200000.0
2007-07-20 17:26:00,1.5707,1.5708,1.5705,1.5708,480999999.0
2007-07-20 17:27:00,1.5709,1.5709,1.57055,1.5706,563300001.0
2007-07-20 17:28:00,1.5706,1.571,1.5705,1.571,680200004.0
2007-07-20 17:29:00,1.571,1.571,1.5706,1.5706,334600001.0
2007-07-20 17:30:00,1.5707,1.5708,1.5705,1.5707,613799998.0
2007-07-20 17:31:00,1.5707,1.5708,1.5704,1.5707,443600001.0
2007-07-20 17:32:00,1.5707,1.5708,1.5706,1.5707,338600000.0
2007-07-20 17:33:00,1.5707,1.571,1.5706,1.571,563399998.0
2007-07-20 17:34:00,1.571,1.5712,1.5709,1.5711,338800000.0
2007-07-20 17:35:00,1.5711,1.5711,1.571,1.5711,80800000.0
2007-07-20 17:36:00,1.5711,1.5711,1.5706,1.5709,356899999.0
2007-07-20 17:37:00,1.5707,1.5708,1.5706,1.5706,313100000.0
2007-07-20 17:38:00,1.5706,1.5712,1.5706,1.5712,367300000.0
2007-07-20 17:39:00,1.5711,1.5711,1.5709,1.571,129600000.0
2007-07-20 17:40:00,1.571,1.5712,1.5706,1.5709,771499999.0
2007-07-20 17:41:00,1.5709,1.5716,1.5709,1.5716,750900000.0
2007-07-20 17:42:00,1.5716,1.5717,1.5711,1.5717,393900001.0
2007-07-20 17:43:00,1.5716,1.5717,1.5714,1.5715,442400001.0
2007-07-20 17:44:00,1.5715,1.5715,1.5709,1.5713,698799999.0
2007-07-20 17:45:00,1.5713,1.5715,1.5713,1.5715,239399999.0
2007-07-20 17:46:00,1.5715,1.5724,1.5715,1.5718,723100000.0
2007-07-20 17:47:00,1.5718,1.5726,1.5717,1.5723,605500002.0
2007-07-20 17:48:00,1.5723,1.5724,1.5718,1.5721,423000002.0
2007-07-20 17:49:00,1.572,1.572,1.5718,1.5719,75000000.0
2007-07-20 17:50:00,1.572,1.572,1.5718,1.5719,345200000.0
2007-07-20 17:51:00,1.5719,1.572,1.5718,1.572,387199999.0
2007-07-20 17:52:00,1.572,1.5721,1.5714,1.5715,246899999.0
2007-07-20 17:53:00,1.5715,1.5717,1.5715,1.5716,358600000.0
2007-07-20 17:54:00,1.57165,1.5718,1.57155,1.5717,248299999.0
2007-07-20 17:55:00,1.57165,1.5718,1.5715,1.5717,427900000.0
2007-07-20 17:56:00,1.5717,1.5719,1.57165,1.5718,179400002.0
2007-07-20 17:57:00,1.5718,1.572,1.5717,1.5719,339600000.0
2007-07-20 17:58:00,1.5719,1.5722,1.5719,1.5722,238400000.0
2007-07-20 17:59:00,1.5722,1.5724,1.572,1.5723,309800000.0
2007-07-20 18:00:00,1.5723,1.5726,1.5722,1.5725,426900000.0
2007-07-20 18:01:00,1.5725,1.5725,1.5717,1.5718,404600000.0
2007-07-20 18:02:00,1.5718,1.5723,1.5717,1.5722,493400000.0
2007-07-20 18:03:00,1.5722,1.5725,1.57205,1.5723,746300000.0
2007-07-20 18:04:00,1.5723,1.5725,1.5722,1.5724,353699999.0
2007-07-20 18:05:00,1.5724,1.5728,1.5723,1.5726,557099999.0
2007-07-20 18:06:00,1.5727,1.5729,1.5722,1.5722,694599998.0
2007-07-20 18:07:00,1.5722,1.5725,1.5722,1.5724,192100001.0
2007-07-20 18:08:00,1.5724,1.5726,1.5721,1.5725,286800000.0
2007-07-20 18:09:00,1.5725,1.5727,1.5722,1.5723,287700000.0
2007-07-20 18:10:00,1.5723,1.5724,1.572,1.5724,298500000.0
2007-07-20 18:11:00,1.5724,1.5724,1.572,1.5722,153499998.0
2007-07-20 18:12:00,1.5722,1.5723,1.572,1.5721,186800000.0
2007-07-20 18:13:00,1.5721,1.5721,1.5716,1.5716,377000000.0
2007-07-20 18:14:00,1.5718,1.5721,1.5716,1.5718,398200001.0
2007-07-20 18:15:00,1.572,1.5724,1.5717,1.5724,411299994.0
2007-07-20 18:16:00,1.5724,1.5724,1.5716,1.5717,364200000.0
2007-07-20 18:17:00,1.5718,1.5724,1.5717,1.5723,421100000.0
2007-07-20 18:18:00,1.5723,1.5728,1.5723,1.5726,423900003.0
2007-07-20 18:19:00,1.5727,1.5728,1.5724,1.5728,683400007.0
2007-07-20 18:20:00,1.5728,1.5728,1.5726,1.5727,264899999.0
2007-07-20 18:21:00,1.5727,1.5729,1.5726,1.5729,358100001.0
2007-07-20 18:22:00,1.5729,1.5731,1.5727,1.5729,363400000.0
2007-07-20 18:23:00,1.5729,1.573,1.5727,1.573,199800000.0
2007-07-20 18:24:00,1.5729,1.5733,1.5729,1.573,252000000.0
2007-07-20 18:25:00,1.5731,1.5732,1.5726,1.5727,502500000.0
2007-07-20 18:26:00,1.5727,1.5731,1.5727,1.573,652800000.0
2007-07-20 18:27:00,1.5729,1.5734,1.5729,1.5734,459399998.0
2007-07-20 18:28:00,1.5734,1.5737,1.5732,1.5735,335400000.0
2007-07-20 18:29:00,1.5735,1.5736,1.5733,1.57335,165200001.0
2007-07-20 18:30:00,1.5735,1.5735,1.5733,1.5735,105100002.0
2007-07-20 18:31:00,1.5734,1.5734,1.5733,1.57335,33200001.0
2007-07-20 18:32:00,1.5734,1.5736,1.5733,1.5735,199000001.0
2007-07-20 18:33:00,1.5735,1.5738,1.5735,1.5738,93900000.0
2007-07-20 18:34:00,1.5738,1.5738,1.57345,1.5735,127600000.0
2007-07-20 18:35:00,1.5735,1.5739,1.5735,1.5738,201399997.0
2007-07-20 18:36:00,1.5738,1.5743,1.5737,1.5742,411799997.0
2007-07-20 18:37:00,1.5741,1.5742,1.5739,1.5741,223700000.0
2007-07-20 18:38:00,1.5742,1.5744,1.574,1.5741,446099999.0
2007-07-20 18:39:00,1.5741,1.5754,1.57405,1.5752,319100000.0
2007-07-20 18:40:00,1.5752,1.5753,1.5745,1.5748,487300000.0
2007-07-20 18:41:00,1.5748,1.575,1.5744,1.5747,596700000.0
2007-07-20 18:42:00,1.5747,1.575,1.5746,1.5748,327000000.0
2007-07-20 18:43:00,1.5748,1.575,1.5747,1.5749,434700003.0
2007-07-20 18:44:00,1.575,1.575,1.5746,1.5748,380699998.0
2007-07-20 18:45:00,1.5748,1.5752,1.5746,1.5751,276900000.0
2007-07-20 18:46:00,1.5751,1.5761,1.575,1.576,538499999.0
2007-07-20 18:47:00,1.576,1.576,1.5751,1.5754,249800000.0
2007-07-20 18:48:00,1.5754,1.5755,1.5748,1.5749,638599998.0
2007-07-20 18:49:00,1.5751,1.5752,1.5748,1.5751,545699995.0
2007-07-20 18:50:00,1.575,1.5751,1.5746,1.575,426700000.0
2007-07-20 18:51:00,1.575,1.5751,1.5747,1.5749,208800000.0
2007-07-20 18:52:00,1.5749,1.5752,1.5748,1.575,432900001.0
2007-07-20 18:53:00,1.5749,1.5756,1.5747,1.5756,517600000.0
2007-07-20 18:54:00,1.5756,1.57675,1.5756,1.5764,661699999.0
2007-07-20 18:55:00,1.5764,1.5765,1.5762,1.5763,437300001.0
2007-07-20 18:56:00,1.5763,1.5778,1.5761,1.5776,523400001.0
2007-07-20 18:57:00,1.5776,1.5776,1.577,1.5772,318200001.0
2007-07-20 18:58:00,1.5772,1.5775,1.5771,1.57715,420600001.0
2007-07-20 18:59:00,1.57715,1.5773,1.5769,1.577,470900001.0
2007-07-20 19:00:00,1.5771,1.5773,1.5768,1.577,506300001.0
2007-07-20 19:01:00,1.577,1.577,1.5764,1.5767,558100000.0
2007-07-20 19:02:00,1.5766,1.5768,1.5764,1.5765,569600001.0
2007-07-20 19:03:00,1.5765,1.5767,1.5761,1.57635,550099999.0
2007-07-20 19:04:00,1.5763,1.5765,1.57615,1.5763,214300000.0
2007-07-20 19:05:00,1.5763,1.5765,1.576,1.5763,227800000.0
2007-07-20 19:06:00,1.5762,1.5763,1.5761,1.5761,126500000.0
2007-07-20 19:07:00,1.5761,1.5761,1.5761,1.5761,27200000.0
2007-07-20 19:08:00,1.5761,1.5761,1.5756,1.5756,226600000.0
2007-07-20 19:09:00,1.5758,1.5761,1.57565,1.5761,457500001.0
2007-07-20 19:10:00,1.5761,1.5763,1.576,1.5763,96700000.0
2007-07-20 19:11:00,1.5763,1.5763,1.5759,1.576,290400000.0
2007-07-20 19:12:00,1.576,1.5761,1.5759,1.576,213600000.0
2007-07-20 19:13:00,1.576,1.576,1.5758,1.576,209200000.0
2007-07-20 19:14:00,1.576,1.5761,1.5758,1.5759,174700000.0
2007-07-20 19:15:00,1.5759,1.5762,1.5758,1.5761,402199996.0
2007-07-20 19:16:00,1.5761,1.5766,1.576,1.5765,372600000.0
2007-07-20 19:17:00,1.5765,1.5765,1.576,1.5761,756100001.0
2007-07-20 19:18:00,1.5761,1.5765,1.5761,1.5763,272800000.0
2007-07-20 19:19:00,1.57625,1.5766,1.5762,1.5765,163200000.0
2007-07-20 19:20:00,1.5765,1.5766,1.576,1.576,351499999.0
2007-07-20 19:21:00,1.576,1.5763,1.5758,1.5758,540300001.0
2007-07-20 19:22:00,1.5759,1.576,1.5759,1.5759,50600000.0
2007-07-20 19:23:00,1.576,1.576,1.5756,1.5756,378300000.0
2007-07-20 19:24:00,1.5756,1.5757,1.5755,1.5755,274500000.0
2007-07-20 19:25:00,1.5754,1.5758,1.5754,1.5757,335400001.0
2007-07-20 19:26:00,1.5755,1.5756,1.5755,1.5756,136800001.0
2007-07-20 19:27:00,1.5756,1.5756,1.5749,1.5751,272200000.0
2007-07-20 19:28:00,1.5751,1.5753,1.5749,1.5749,80600000.0
2007-07-20 19:29:00,1.5749,1.575,1.5747,1.5747,153700000.0
2007-07-20 19:30:00,1.5747,1.5751,1.5745,1.5751,586800002.0
2007-07-20 19:31:00,1.5751,1.5751,1.57475,1.5749,432700001.0
2007-07-20 19:32:00,1.5749,1.5749,1.5747,1.5749,167400000.0
2007-07-20 19:33:00,1.5749,1.5751,1.5747,1.5751,180499999.0
2007-07-20 19:34:00,1.5751,1.5751,1.5749,1.5749,293399998.0
2007-07-20 19:35:00,1.57495,1.5751,1.5748,1.5749,178299999.0
2007-07-20 19:36:00,1.5748,1.5749,1.57465,1.5747,146700000.0
2007-07-20 19:37:00,1.5747,1.5748,1.5745,1.5747,309400000.0
2007-07-20 19:38:00,1.5747,1.5747,1.5742,1.5744,167700000.0
2007-07-20 19:39:00,1.5745,1.5745,1.5739,1.5742,402600000.0
2007-07-20 19:40:00,1.5742,1.5746,1.5741,1.5743,255599999.0
2007-07-20 19:41:00,1.5743,1.5744,1.57405,1.5741,225500000.0
2007-07-20 19:42:00,1.5741,1.5741,1.5733,1.5733,579800003.0
2007-07-20 19:43:00,1.5734,1.5734,1.57285,1.5734,876599997.0
2007-07-20 19:44:00,1.5734,1.5737,1.5729,1.5736,929499991.0
2007-07-20 19:45:00,1.5735,1.5739,1.5731,1.5738,299699999.0
2007-07-20 19:46:00,1.5738,1.5739,1.5735,1.57355,209700004.0
2007-07-20 19:47:00,1.5737,1.5742,1.57365,1.5741,533899998.0
2007-07-20 19:48:00,1.5742,1.5746,1.5737,1.5737,620600000.0
2007-07-20 19:49:00,1.5737,1.5739,1.5731,1.5733,861599995.0
2007-07-20 19:50:00,1.5734,1.5736,1.5732,1.5735,327299998.0
2007-07-20 19:51:00,1.5735,1.5735,1.5731,1.5733,202299999.0
2007-07-20 19:52:00,1.5732,1.5736,1.5732,1.5735,459899999.0
2007-07-20 19:53:00,1.5734,1.5735,1.5729,1.573,303999998.0
2007-07-20 19:54:00,1.5729,1.5731,1.5729,1.573,36000000.0
2007-07-20 19:55:00,1.5729,1.573,1.5728,1.5729,61000000.0
2007-07-20 19:56:00,1.5728,1.573,1.5727,1.573,251499999.0
2007-07-20 19:57:00,1.573,1.5731,1.57265,1.5728,302499999.0
2007-07-20 19:58:00,1.5728,1.573,1.5725,1.5729,153600001.0
2007-07-20 19:59:00,1.5729,1.5735,1.5728,1.5731,649200001.0
2007-07-20 20:00:00,1.573,1.5733,1.573,1.5732,456599999.0
2007-07-20 20:01:00,1.5733,1.5734,1.57305,1.5733,498699994.0
2007-07-20 20:02:00,1.5733,1.5738,1.5732,1.5737,419599997.0
2007-07-20 20:03:00,1.5737,1.5744,1.5737,1.5743,499599999.0
2007-07-20 20:04:00,1.5743,1.5743,1.574,1.5743,426000000.0
2007-07-20 20:05:00,1.5742,1.5743,1.5741,1.5742,218500000.0
2007-07-20 20:06:00,1.5742,1.5742,1.5737,1.5738,171900001.0
2007-07-20 20:07:00,1.5737,1.5738,1.5733,1.5734,155200000.0
2007-07-20 20:08:00,1.5734,1.5736,1.5733,1.5734,122400000.0
2007-07-20 20:09:00,1.5734,1.5735,1.5732,1.5734,66900000.0
2007-07-20 20:10:00,1.5734,1.5734,1.5729,1.5729,175800000.0
2007-07-20 20:11:00,1.5729,1.573,1.5728,1.5729,87200000.0
2007-07-20 20:12:00,1.5729,1.5729,1.5728,1.5729,84600000.0
2007-07-20 20:13:00,1.5728,1.5729,1.5727,1.5727,76600000.0
2007-07-20 20:14:00,1.5727,1.5729,1.5727,1.5729,92800000.0
2007-07-20 20:15:00,1.5728,1.5729,1.5727,1.5729,134999999.0
2007-07-20 20:16:00,1.5729,1.5729,1.5728,1.5728,113900000.0
2007-07-20 20:17:00,1.5728,1.5728,1.5727,1.5727,200600000.0
2007-07-20 20:18:00,1.5727,1.5728,1.5727,1.5728,64600000.0
2007-07-20 20:19:00,1.5728,1.5729,1.5727,1.5728,99000000.0
2007-07-20 20:20:00,1.5728,1.5729,1.5728,1.5728,123400000.0
2007-07-20 20:21:00,1.5728,1.573,1.5728,1.573,316000000.0
2007-07-20 20:22:00,1.573,1.5731,1.5727,1.573,303000000.0
2007-07-20 20:23:00,1.5729,1.573,1.5729,1.573,64300000.0
2007-07-20 20:24:00,1.573,1.573,1.5724,1.5724,192000000.0
2007-07-20 20:25:00,1.5724,1.5725,1.5724,1.5724,79800000.0
2007-07-20 20:26:00,1.5725,1.5729,1.5724,1.5725,218500000.0
2007-07-20 20:27:00,1.5725,1.5726,1.5723,1.5724,212100001.0
2007-07-20 20:28:00,1.5723,1.5723,1.5721,1.5723,74600000.0
2007-07-20 20:29:00,1.5723,1.5723,1.5722,1.5722,18800000.0
2007-07-20 20:30:00,1.5722,1.5723,1.5722,1.5723,143800000.0
2007-07-20 20:31:00,1.5723,1.5727,1.5722,1.5726,821699999.0
2007-07-20 20:32:00,1.5727,1.5728,1.5726,1.5727,184700000.0
2007-07-20 20:33:00,1.5728,1.5729,1.5726,1.5729,305800000.0
2007-07-20 20:34:00,1.5729,1.573,1.57285,1.573,325600000.0
2007-07-20 20:35:00,1.5729,1.573,1.5729,1.573,97700000.0
2007-07-20 20:36:00,1.573,1.5733,1.57285,1.5732,223700000.0
2007-07-20 20:37:00,1.5732,1.5732,1.57305,1.5732,150300000.0
2007-07-20 20:38:00,1.57305,1.5732,1.57305,1.5731,116300000.0
2007-07-20 20:39:00,1.5731,1.5731,1.573,1.5731,82000000.0
2007-07-20 20:40:00,1.5731,1.5732,1.5731,1.5732,167700000.0
2007-07-20 20:41:00,1.5731,1.5733,1.573,1.5732,224100000.0
2007-07-20 20:42:00,1.5732,1.5732,1.5731,1.5732,42700000.0
2007-07-20 20:43:00,1.5731,1.5734,1.573,1.5734,267300000.0
2007-07-20 20:44:00,1.5733,1.5734,1.5731,1.5732,206000000.0
2007-07-20 20:45:00,1.5732,1.5732,1.5732,1.5732,1600000.0
2007-07-20 20:46:00,1.5732,1.5732,1.57265,1.5727,148100000.0
2007-07-20 20:47:00,1.5728,1.5728,1.57265,1.5728,117000000.0
2007-07-20 20:48:00,1.5727,1.5729,1.5726,1.5728,272800000.0
2007-07-20 20:49:00,1.5729,1.5729,1.5728,1.5728,144100000.0
2007-07-20 20:50:00,1.5729,1.573,1.5728,1.5729,27500000.0
2007-07-20 20:51:00,1.5728,1.5729,1.5728,1.5728,19200000.0
2007-07-20 20:52:00,1.5728,1.573,1.5727,1.573,347599996.0
2007-07-20 20:53:00,1.573,1.573,1.5728,1.57285,164500000.0
2007-07-20 20:54:00,1.5728,1.573,1.5728,1.5729,126199999.0
2007-07-20 20:55:00,1.5729,1.5729,1.5725,1.5727,549199998.0
2007-07-20 20:56:00,1.5726,1.5727,1.5722,1.5724,387300001.0
2007-07-20 20:57:00,1.5723,1.5725,1.5721,1.5725,437099998.0
2007-07-20 20:58:00,1.5725,1.5725,1.5722,1.5725,129400001.0
2007-07-20 20:59:00,1.5725,1.5726,1.5723,1.5723,196300001.0
2007-07-20 21:00:00,1.5722,1.5724,1.572,1.5723,134100000.0
2007-07-20 21:01:00,1.5723,1.5723,1.5721,1.5721,82100000.0
2007-07-20 21:02:00,1.5722,1.5722,1.572,1.5722,24200000.0
2007-07-20 21:03:00,1.5721,1.5723,1.5721,1.5723,29600000.0
2007-07-20 21:04:00,1.5722,1.5722,1.5719,1.5721,121000000.0
2007-07-20 21:05:00,1.5721,1.5721,1.5719,1.5719,31400000.0
2007-07-20 21:06:00,1.5718,1.5719,1.5713,1.5718,92500000.0
2007-07-20 21:07:00,1.5717,1.5721,1.5717,1.5719,127200000.0
2007-07-20 21:08:00,1.5719,1.5723,1.5717,1.5721,230200000.0
2007-07-20 21:09:00,1.5719,1.5723,1.5717,1.5722,204300000.0
2007-07-20 21:10:00,1.5722,1.5723,1.5721,1.5721,95800000.0
2007-07-20 21:11:00,1.5721,1.5723,1.572,1.5721,412200000.0
2007-07-20 21:12:00,1.5723,1.5728,1.5723,1.5727,140300000.0
2007-07-20 21:13:00,1.5726,1.5727,1.5723,1.5725,95700000.0
2007-07-20 21:14:00,1.5725,1.5725,1.5722,1.5723,124000000.0
2007-07-20 21:15:00,1.5722,1.5723,1.5721,1.5721,81400000.0
2007-07-20 21:16:00,1.5721,1.5721,1.5719,1.5719,52600000.0
2007-07-20 21:17:00,1.5719,1.5723,1.5718,1.5722,138000000.0
2007-07-20 21:18:00,1.5722,1.5723,1.572,1.5723,21100000.0
2007-07-20 21:19:00,1.5723,1.5723,1.57185,1.5722,130000000.0
2007-07-20 21:20:00,1.5721,1.5722,1.5718,1.5722,112700000.0
2007-07-20 21:21:00,1.5721,1.5723,1.572,1.5721,84800000.0
2007-07-20 21:22:00,1.5722,1.5723,1.5714,1.5717,265400000.0
2007-07-20 21:23:00,1.5717,1.5717,1.5716,1.5716,20800000.0
2007-07-20 21:24:00,1.5719,1.5719,1.5715,1.5716,114900000.0
2007-07-20 21:25:00,1.5716,1.5719,1.5716,1.5716,67000000.0
2007-07-20 21:26:00,1.5717,1.5717,1.5715,1.5715,54100000.0
2007-07-20 21:27:00,1.5715,1.5719,1.5713,1.5715,184299999.0
2007-07-20 21:28:00,1.5715,1.5715,1.5715,1.5715,18200000.0
2007-07-20 21:29:00,1.5716,1.5718,1.5715,1.5717,91000000.0
2007-07-20 21:30:00,1.5717,1.572,1.5716,1.5716,59200000.0
2007-07-20 21:31:00,1.5719,1.572,1.5715,1.572,140800001.0
2007-07-20 21:32:00,1.5719,1.572,1.5718,1.5719,120600000.0
2007-07-20 21:33:00,1.5719,1.5719,1.5719,1.5719,83000000.0
2007-07-20 21:34:00,1.5719,1.5719,1.5718,1.5719,106400000.0
2007-07-20 21:35:00,1.5719,1.572,1.5718,1.5718,91200000.0
2007-07-20 21:36:00,1.57175,1.5721,1.57175,1.5721,73300000.0
2007-07-20 21:37:00,1.57185,1.5721,1.57185,1.5721,24600000.0
2007-07-20 21:38:00,1.57185,1.5723,1.5718,1.5721,82400000.0
2007-07-20 21:40:00,1.5721,1.5721,1.5721,1.5721,45500000.0
2007-07-20 21:41:00,1.5721,1.5721,1.5717,1.5719,38900000.0
2007-07-20 21:42:00,1.5719,1.5719,1.5719,1.5719,6400000.0
2007-07-20 21:43:00,1.5719,1.572,1.5718,1.5719,80800000.0
2007-07-20 21:44:00,1.5719,1.572,1.5717,1.572,66600000.0
2007-07-20 21:45:00,1.572,1.572,1.572,1.572,22500000.0
2007-07-20 21:46:00,1.572,1.572,1.5715,1.5718,81400000.0
2007-07-20 21:47:00,1.572,1.572,1.5717,1.572,88800000.0
2007-07-20 21:48:00,1.5717,1.572,1.5717,1.5719,31800000.0
2007-07-20 21:49:00,1.572,1.5721,1.5718,1.5721,36700000.0
2007-07-20 21:50:00,1.5721,1.5722,1.5719,1.5722,35800000.0
2007-07-20 21:51:00,1.5721,1.5722,1.5721,1.5722,9100000.0
2007-07-20 21:52:00,1.5721,1.5721,1.5719,1.5721,17600000.0
2007-07-20 21:53:00,1.5719,1.5721,1.5719,1.5721,19200000.0
2007-07-20 21:54:00,1.5721,1.5722,1.572,1.5722,142100000.0
2007-07-20 21:55:00,1.5721,1.5723,1.572,1.5723,54400000.0
2007-07-20 21:56:00,1.5723,1.5723,1.5722,1.5723,21900000.0
2007-07-20 21:57:00,1.5723,1.5723,1.5718,1.5719,210699998.0
2007-07-20 21:58:00,1.5719,1.5721,1.5718,1.5718,47400000.0
2007-07-20 21:59:00,1.5719,1.5722,1.5718,1.572,103800000.0
2007-07-20 22:00:00,1.572,1.572,1.5715,1.5715,120800001.0
2007-07-20 22:01:00,1.5715,1.5717,1.5713,1.5717,112200000.0
2007-07-20 22:02:00,1.5717,1.5717,1.5712,1.5714,139800000.0
2007-07-20 22:03:00,1.5713,1.5716,1.5712,1.5712,21300000.0
2007-07-20 22:04:00,1.5712,1.5716,1.5711,1.5711,58800000.0
2007-07-20 22:05:00,1.5713,1.5714,1.5711,1.5713,41400000.0
2007-07-20 22:06:00,1.5711,1.5715,1.5711,1.5712,94400000.0
2007-07-20 22:07:00,1.5712,1.5717,1.5712,1.5715,81600000.0
2007-07-20 22:08:00,1.5717,1.5718,1.5715,1.5716,46100000.0
2007-07-20 22:09:00,1.5715,1.5716,1.5713,1.5714,47700000.0
2007-07-20 22:10:00,1.5713,1.5715,1.571,1.5715,77800000.0
2007-07-20 22:11:00,1.5714,1.5714,1.5714,1.5714,1600000.0
2007-07-20 22:12:00,1.5716,1.5716,1.571,1.5716,100800000.0
2007-07-20 22:13:00,1.5714,1.5715,1.571,1.5714,149300000.0
2007-07-20 22:14:00,1.5714,1.5715,1.5713,1.5713,82900000.0
2007-07-20 22:15:00,1.5713,1.5714,1.5712,1.5714,66500000.0
2007-07-20 22:16:00,1.5714,1.5715,1.5714,1.5715,24900000.0
2007-07-20 22:17:00,1.5715,1.5715,1.5712,1.5712,70600000.0
2007-07-20 22:18:00,1.5714,1.5714,1.5711,1.5712,106600000.0
2007-07-20 22:19:00,1.5712,1.5712,1.5712,1.5712,4900000.0
2007-07-20 22:20:00,1.5713,1.5713,1.5713,1.5713,4900000.0
2007-07-20 22:22:00,1.5713,1.5713,1.5713,1.5713,39000000.0
2007-07-20 22:23:00,1.5713,1.5715,1.5712,1.5715,43900000.0
2007-07-20 22:24:00,1.5714,1.5715,1.5713,1.5713,14400000.0
2007-07-20 22:25:00,1.5713,1.5713,1.5712,1.5713,61500000.0
2007-07-20 22:26:00,1.5713,1.5713,1.571,1.571,29600000.0
2007-07-20 22:27:00,1.5712,1.5713,1.5709,1.5712,132900000.0
2007-07-20 22:28:00,1.5712,1.5714,1.571,1.5711,114200000.0
2007-07-20 22:29:00,1.5711,1.5716,1.5711,1.57135,117100000.0
2007-07-20 22:30:00,1.5717,1.5717,1.5713,1.5713,147300000.0
2007-07-20 22:31:00,1.5713,1.5717,1.5711,1.5715,217700000.0
2007-07-20 22:32:00,1.5712,1.5715,1.5712,1.5712,17900000.0
2007-07-20 22:33:00,1.5715,1.5716,1.5712,1.5712,32500000.0
2007-07-20 22:34:00,1.5712,1.5713,1.5707,1.5708,90300000.0
2007-07-20 22:35:00,1.571,1.5712,1.5709,1.5709,93600000.0
2007-07-20 22:36:00,1.5712,1.5712,1.5711,1.5711,17000000.0
2007-07-20 22:37:00,1.571,1.5711,1.571,1.5711,34200000.0
2007-07-20 22:38:00,1.5711,1.5713,1.5709,1.571,47900000.0
2007-07-20 22:39:00,1.5712,1.5714,1.571,1.5714,94400000.0
2007-07-20 22:40:00,1.5711,1.5713,1.5711,1.5713,32100000.0
2007-07-20 22:41:00,1.5713,1.5713,1.5711,1.5713,35900000.0
2007-07-20 22:42:00,1.5713,1.5713,1.5709,1.5709,30800000.0
2007-07-20 22:43:00,1.571,1.5712,1.5709,1.5709,97700000.0
2007-07-20 22:44:00,1.5711,1.5712,1.5709,1.5711,152700000.0
2007-07-20 22:45:00,1.5711,1.5711,1.5711,1.5711,26000000.0
2007-07-20 22:46:00,1.5711,1.5714,1.5711,1.5714,36500000.0
2007-07-20 22:47:00,1.5714,1.5714,1.571,1.571,141100000.0
2007-07-20 22:48:00,1.5711,1.5715,1.571,1.5711,209700000.0
2007-07-20 22:49:00,1.5711,1.5715,1.57095,1.5714,135500000.0
2007-07-20 22:50:00,1.5716,1.5719,1.57115,1.5714,128300000.0
2007-07-20 22:51:00,1.5714,1.5714,1.57055,1.5709,128300000.0
2007-07-20 22:52:00,1.5708,1.571,1.57055,1.5706,101600000.0
2007-07-20 22:53:00,1.5706,1.5707,1.5702,1.5704,75000000.0
2007-07-20 22:54:00,1.5704,1.5706,1.5701,1.5705,65700000.0
2007-07-20 22:55:00,1.5704,1.5705,1.5704,1.5704,37100000.0
2007-07-20 22:56:00,1.5704,1.5705,1.5701,1.57025,142800000.0
2007-07-20 22:57:00,1.5703,1.5703,1.57005,1.5701,57700000.0
2007-07-20 22:58:00,1.5701,1.5704,1.5701,1.5701,73900000.0
2007-07-20 22:59:00,1.5704,1.5706,1.5702,1.5703,56000000.0
2007-07-22 23:02:00,1.5721,1.5723,1.5719,1.5722,109300000.0
2007-07-22 23:03:00,1.5721,1.5723,1.572,1.572,33700000.0
2007-07-22 23:04:00,1.5721,1.5721,1.5719,1.5721,26200000.0
2007-07-22 23:05:00,1.572,1.5723,1.572,1.572,21400000.0
2007-07-22 23:06:00,1.5721,1.5721,1.5719,1.572,18200000.0
2007-07-22 23:07:00,1.5721,1.5721,1.5718,1.572,15500000.0
2007-07-22 23:08:00,1.5719,1.572,1.5719,1.572,6400000.0
2007-07-22 23:09:00,1.5719,1.5721,1.5718,1.5719,13900000.0
2007-07-22 23:12:00,1.5719,1.572,1.5719,1.572,12800000.0
2007-07-22 23:13:00,1.572,1.572,1.572,1.572,3200000.0
2007-07-22 23:14:00,1.572,1.5724,1.572,1.5724,9100000.0
2007-07-22 23:15:00,1.5723,1.5724,1.5723,1.5723,52500000.0
2007-07-22 23:17:00,1.5721,1.5721,1.5716,1.5718,82200000.0
2007-07-22 23:18:00,1.5721,1.5721,1.5714,1.5714,69500000.0
2007-07-22 23:19:00,1.5716,1.5721,1.5716,1.5718,18700000.0
2007-07-22 23:20:00,1.5721,1.5721,1.5718,1.5721,24100000.0
2007-07-22 23:21:00,1.5718,1.5718,1.5718,1.5718,1600000.0
2007-07-22 23:22:00,1.5721,1.5721,1.5714,1.5718,22900000.0
2007-07-22 23:23:00,1.5721,1.5721,1.5718,1.5719,18200000.0
2007-07-22 23:24:00,1.5721,1.5721,1.5717,1.5719,29400000.0
2007-07-22 23:25:00,1.572,1.572,1.5719,1.5719,8000000.0
2007-07-22 23:27:00,1.5719,1.5722,1.5719,1.5722,15700000.0
2007-07-22 23:28:00,1.5721,1.5722,1.5718,1.5719,15500000.0
2007-07-22 23:29:00,1.5721,1.5722,1.572,1.5721,12800000.0
2007-07-22 23:30:00,1.5724,1.5727,1.5724,1.5727,19800000.0
2007-07-22 23:32:00,1.5722,1.5726,1.572,1.5726,15500000.0
2007-07-22 23:34:00,1.572,1.5726,1.572,1.5726,4300000.0
2007-07-22 23:35:00,1.5718,1.5726,1.5718,1.5726,23900000.0
2007-07-22 23:36:00,1.5727,1.5728,1.5719,1.5726,44800000.0
2007-07-22 23:37:00,1.5727,1.5728,1.5725,1.5727,43200000.0
2007-07-22 23:38:00,1.5725,1.5727,1.5723,1.5725,19300000.0
2007-07-22 23:39:00,1.5722,1.5735,1.5722,1.5729,166900000.0
2007-07-22 23:40:00,1.5726,1.5735,1.5726,1.5733,95700000.0
2007-07-22 23:41:00,1.5732,1.5732,1.5727,1.5727,65300000.0
2007-07-22 23:42:00,1.5726,1.5727,1.5726,1.5727,3200000.0
2007-07-22 23:43:00,1.5727,1.5727,1.5721,1.5724,93100000.0
2007-07-22 23:44:00,1.5726,1.5729,1.5724,1.5727,134100000.0
2007-07-22 23:45:00,1.5729,1.573,1.5726,1.5729,246900000.0
2007-07-22 23:46:00,1.5729,1.5729,1.5726,1.5726,66200000.0
2007-07-22 23:47:00,1.5729,1.5729,1.5725,1.5726,34200000.0
2007-07-22 23:48:00,1.5729,1.5729,1.5727,1.5727,57300000.0
2007-07-22 23:49:00,1.5724,1.5729,1.5724,1.5727,41100000.0
2007-07-22 23:50:00,1.5726,1.5729,1.5723,1.5726,145600000.0
2007-07-22 23:51:00,1.5726,1.5726,1.5723,1.5724,8000000.0
2007-07-22 23:52:00,1.5729,1.5729,1.5723,1.5723,44300000.0
2007-07-22 23:53:00,1.5724,1.5728,1.5722,1.5725,86700000.0
2007-07-22 23:54:00,1.5727,1.5728,1.5722,1.5723,24100000.0
2007-07-22 23:55:00,1.5723,1.5723,1.5721,1.5721,3600000.0
2007-07-22 23:56:00,1.572,1.5726,1.572,1.5722,27800000.0
2007-07-22 23:57:00,1.5726,1.5726,1.5721,1.5722,19500000.0
2007-07-22 23:58:00,1.5722,1.5724,1.5716,1.572,14800000.0
2007-07-22 23:59:00,1.5724,1.5724,1.5724,1.5724,15000000.0
2007-07-23 00:00:00,1.5725,1.5725,1.5725,1.5725,58900000.0
2007-07-23 00:01:00,1.5725,1.5725,1.5722,1.5722,18200000.0
2007-07-23 00:02:00,1.5722,1.5724,1.572,1.5721,41800000.0
2007-07-23 00:03:00,1.5722,1.5722,1.5717,1.5721,24800000.0
2007-07-23 00:04:00,1.5721,1.5721,1.5721,1.5721,13800000.0
2007-07-23 00:05:00,1.5721,1.5722,1.5719,1.5722,87700000.0
2007-07-23 00:06:00,1.5723,1.5723,1.5722,1.5723,17600000.0
2007-07-23 00:07:00,1.5722,1.5725,1.5717,1.5722,42300000.0
2007-07-23 00:08:00,1.5723,1.5723,1.5722,1.5722,45600000.0
2007-07-23 00:09:00,1.5717,1.5725,1.5717,1.5722,64400000.0
2007-07-23 00:10:00,1.5723,1.5725,1.5718,1.5725,78700000.0
2007-07-23 00:11:00,1.5725,1.5725,1.5724,1.5725,20000000.0
2007-07-23 00:12:00,1.5725,1.5726,1.5721,1.5726,53200000.0
2007-07-23 00:13:00,1.5726,1.5727,1.5719,1.5727,64800000.0
2007-07-23 00:14:00,1.5727,1.5728,1.5726,1.5727,53500000.0
2007-07-23 00:15:00,1.5727,1.5727,1.5723,1.5723,37900000.0
2007-07-23 00:16:00,1.5723,1.5723,1.5723,1.5723,38800000.0
2007-07-23 00:17:00,1.5723,1.5726,1.5718,1.5725,90100000.0
2007-07-23 00:18:00,1.5725,1.5727,1.5723,1.5726,101600000.0
2007-07-23 00:19:00,1.5726,1.5726,1.5726,1.5726,24000000.0
2007-07-23 00:20:00,1.5726,1.5726,1.5725,1.5725,70800000.0
2007-07-23 00:21:00,1.5727,1.5727,1.5719,1.5724,46600000.0
2007-07-23 00:22:00,1.5724,1.5724,1.5724,1.5724,3200000.0
2007-07-23 00:25:00,1.5726,1.5727,1.5725,1.5725,184500000.0
2007-07-23 00:26:00,1.5717,1.5724,1.5709,1.5723,183700000.0
2007-07-23 00:27:00,1.5723,1.5729,1.5711,1.5724,226500000.0
2007-07-23 00:28:00,1.5724,1.5732,1.5723,1.5731,132100000.0
2007-07-23 00:29:00,1.5732,1.5732,1.5728,1.5731,63900000.0
2007-07-23 00:30:00,1.5732,1.5732,1.5729,1.5729,41400000.0
2007-07-23 00:31:00,1.5727,1.5727,1.5717,1.5717,27800000.0
2007-07-23 00:32:00,1.5718,1.5718,1.5718,1.5718,4000000.0
2007-07-23 00:33:00,1.5721,1.5731,1.5718,1.572,43000000.0
2007-07-23 00:34:00,1.5719,1.5732,1.5719,1.5726,17100000.0
2007-07-23 00:35:00,1.5732,1.5732,1.572,1.5725,65200000.0
2007-07-23 00:36:00,1.5732,1.5732,1.5718,1.5731,83500000.0
2007-07-23 00:37:00,1.5726,1.5732,1.5726,1.5726,81300000.0
2007-07-23 00:38:00,1.5732,1.5736,1.5721,1.5721,137300000.0
2007-07-23 00:39:00,1.5726,1.5727,1.5726,1.5727,10100000.0
2007-07-23 00:40:00,1.5727,1.5727,1.5727,1.5727,1600000.0
2007-07-23 00:41:00,1.5727,1.5727,1.5727,1.5727,1600000.0
2007-07-23 00:42:00,1.573,1.573,1.5727,1.5727,4100000.0
2007-07-23 00:43:00,1.5726,1.5726,1.5712,1.5726,4100000.0
2007-07-23 00:44:00,1.5729,1.5732,1.5729,1.5729,48000000.0
2007-07-23 00:45:00,1.573,1.573,1.573,1.573,8000000.0
2007-07-23 00:46:00,1.573,1.573,1.5727,1.5727,37900000.0
2007-07-23 00:47:00,1.5727,1.5734,1.5712,1.5725,75600000.0
2007-07-23 00:48:00,1.5724,1.5725,1.5723,1.5724,77300000.0
2007-07-23 00:49:00,1.5724,1.5731,1.5724,1.5724,108600000.0
2007-07-23 00:50:00,1.5724,1.5724,1.5724,1.5724,1600000.0
2007-07-23 00:51:00,1.5724,1.5724,1.5724,1.5724,10700000.0
2007-07-23 00:52:00,1.5725,1.5726,1.5725,1.5726,34800000.0
2007-07-23 00:53:00,1.5727,1.5727,1.5725,1.5725,7500000.0
2007-07-23 00:54:00,1.5726,1.5726,1.5726,1.5726,7500000.0
2007-07-23 00:55:00,1.5726,1.5726,1.5726,1.5726,60000000.0
2007-07-23 00:56:00,1.5725,1.5726,1.5725,1.5726,84100000.0
2007-07-23 00:57:00,1.5726,1.5726,1.5724,1.5724,38000000.0
2007-07-23 00:58:00,1.5724,1.5728,1.5724,1.5728,26700000.0
2007-07-23 00:59:00,1.5725,1.5726,1.5725,1.5726,16600000.0
2007-07-23 01:00:00,1.5724,1.5725,1.5709,1.5709,11400000.0
2007-07-23 01:01:00,1.5724,1.5724,1.571,1.571,3400000.0
2007-07-23 01:02:00,1.5726,1.5726,1.5722,1.5722,31800000.0
2007-07-23 01:03:00,1.5724,1.5726,1.5724,1.5726,31800000.0
2007-07-23 01:04:00,1.5725,1.5728,1.5723,1.5728,111000000.0
2007-07-23 01:05:00,1.5727,1.5729,1.5708,1.5708,153700000.0
2007-07-23 01:06:00,1.5724,1.5724,1.5708,1.5722,119800000.0
2007-07-23 01:07:00,1.5718,1.5723,1.5718,1.5719,48100000.0
2007-07-23 01:08:00,1.5719,1.5723,1.5708,1.5722,86000000.0
2007-07-23 01:09:00,1.5717,1.5723,1.5717,1.5717,154300000.0
2007-07-23 01:10:00,1.5722,1.5722,1.5717,1.5722,58200000.0
2007-07-23 01:11:00,1.5722,1.5722,1.5718,1.572,87000000.0
2007-07-23 01:12:00,1.5723,1.5724,1.5708,1.5721,68900000.0
2007-07-23 01:13:00,1.5721,1.5724,1.5721,1.5724,11200000.0
2007-07-23 01:14:00,1.5721,1.5724,1.5721,1.5724,16000000.0
2007-07-23 01:15:00,1.5724,1.5725,1.5723,1.5725,29500000.0
2007-07-23 01:16:00,1.5724,1.5724,1.5721,1.5723,114300000.0
2007-07-23 01:17:00,1.5721,1.5725,1.5721,1.5723,154600000.0
2007-07-23 01:18:00,1.5722,1.5724,1.5722,1.5722,55300000.0
2007-07-23 01:19:00,1.5721,1.5724,1.5721,1.5723,39500000.0
2007-07-23 01:20:00,1.5723,1.5725,1.5722,1.5725,56600000.0
2007-07-23 01:21:00,1.5725,1.5726,1.5722,1.5726,88600000.0
2007-07-23 01:22:00,1.5726,1.5727,1.5724,1.5725,30400000.0
2007-07-23 01:23:00,1.5725,1.5728,1.5725,1.5725,41000000.0
2007-07-23 01:24:00,1.5725,1.5725,1.5722,1.5722,69400000.0
2007-07-23 01:25:00,1.5722,1.5724,1.5721,1.5722,22400000.0
2007-07-23 01:26:00,1.5725,1.5725,1.5721,1.5722,53100000.0
2007-07-23 01:27:00,1.5722,1.5723,1.5722,1.5722,93400000.0
2007-07-23 01:28:00,1.5722,1.5723,1.5721,1.5721,57600000.0
2007-07-23 01:29:00,1.5721,1.5722,1.5721,1.5721,43500000.0
2007-07-23 01:30:00,1.5721,1.5721,1.5721,1.5721,7200000.0
2007-07-23 01:31:00,1.5721,1.5721,1.5719,1.5721,6400000.0
2007-07-23 01:32:00,1.5719,1.5719,1.5718,1.5718,43600000.0
2007-07-23 01:33:00,1.5718,1.5741,1.5709,1.5739,109900000.0
2007-07-23 01:34:00,1.5734,1.5734,1.5707,1.5721,98900000.0
2007-07-23 01:35:00,1.5721,1.5721,1.5712,1.5714,70200000.0
2007-07-23 01:36:00,1.5714,1.5716,1.5714,1.5715,26400000.0
2007-07-23 01:37:00,1.5712,1.5715,1.5712,1.5715,28000000.0
2007-07-23 01:38:00,1.5715,1.5715,1.5712,1.5712,5600000.0
2007-07-23 01:39:00,1.5713,1.57135,1.5711,1.5712,112800000.0
2007-07-23 01:40:00,1.5712,1.5715,1.5711,1.5714,40400000.0
2007-07-23 01:41:00,1.5712,1.5715,1.5709,1.5712,123000000.0
2007-07-23 01:42:00,1.571,1.5712,1.5709,1.5709,98000000.0
2007-07-23 01:43:00,1.5709,1.5712,1.5709,1.5712,26400000.0
2007-07-23 01:44:00,1.5712,1.5714,1.571,1.5714,50400000.0
2007-07-23 01:45:00,1.5714,1.5716,1.5713,1.5715,60300000.0
2007-07-23 01:46:00,1.5715,1.5716,1.5713,1.5715,43200000.0
2007-07-23 01:47:00,1.5715,1.5718,1.5714,1.5718,168800000.0
2007-07-23 01:48:00,1.5717,1.5718,1.5714,1.5716,110900000.0
2007-07-23 01:49:00,1.5716,1.5716,1.5715,1.5715,26400000.0
2007-07-23 01:50:00,1.5715,1.5715,1.5712,1.5714,21900000.0
2007-07-23 01:51:00,1.5714,1.5716,1.5712,1.5714,115600000.0
2007-07-23 01:52:00,1.5717,1.5718,1.5715,1.5716,50800000.0
2007-07-23 01:53:00,1.5717,1.5717,1.5716,1.5716,63500000.0
2007-07-23 01:54:00,1.5716,1.5716,1.5713,1.5713,132800000.0
2007-07-23 01:55:00,1.5713,1.5718,1.5713,1.5716,29600000.0
2007-07-23 01:56:00,1.5717,1.5717,1.5715,1.5716,36300000.0
2007-07-23 01:57:00,1.5716,1.5718,1.5714,1.5714,63300000.0
2007-07-23 01:58:00,1.5718,1.5718,1.5713,1.5713,25100000.0
2007-07-23 01:59:00,1.5713,1.5714,1.5712,1.5712,84500000.0
2007-07-23 02:00:00,1.5714,1.5714,1.5712,1.5712,53500000.0
2007-07-23 02:01:00,1.5712,1.5714,1.5711,1.5713,142300000.0
2007-07-23 02:02:00,1.5712,1.5715,1.5712,1.5714,84200000.0
2007-07-23 02:03:00,1.5714,1.5715,1.5714,1.5715,26400000.0
2007-07-23 02:04:00,1.5714,1.5717,1.5713,1.5717,30800000.0
2007-07-23 02:05:00,1.5714,1.5717,1.5714,1.5715,21100000.0
2007-07-23 02:06:00,1.5715,1.5715,1.5709,1.5711,106900000.0
2007-07-23 02:07:00,1.571,1.5713,1.571,1.5712,26200000.0
2007-07-23 02:08:00,1.5713,1.5715,1.5712,1.5713,76200000.0
2007-07-23 02:09:00,1.571,1.5714,1.571,1.5713,73100000.0
2007-07-23 02:10:00,1.5713,1.5713,1.5706,1.5709,125000000.0
2007-07-23 02:11:00,1.5711,1.5712,1.5706,1.5709,107000000.0
2007-07-23 02:12:00,1.5709,1.5711,1.5708,1.5711,58300000.0
2007-07-23 02:13:00,1.5708,1.5711,1.5708,1.5708,11100000.0
2007-07-23 02:14:00,1.5709,1.5712,1.5706,1.5708,171800000.0
2007-07-23 02:15:00,1.5708,1.5711,1.5707,1.5711,142900000.0
2007-07-23 02:16:00,1.5708,1.5712,1.5708,1.5709,104100000.0
2007-07-23 02:17:00,1.57095,1.5715,1.57095,1.5715,183100000.0
2007-07-23 02:18:00,1.5716,1.5717,1.5696,1.5716,218600000.0
2007-07-23 02:19:00,1.5713,1.5719,1.5713,1.5715,145199999.0
2007-07-23 02:20:00,1.5715,1.5716,1.5711,1.5713,189699996.0
2007-07-23 02:21:00,1.5715,1.5716,1.5713,1.5713,56700000.0
2007-07-23 02:22:00,1.5713,1.5715,1.5705,1.5705,119100000.0
2007-07-23 02:23:00,1.5708,1.5709,1.5706,1.5707,35200000.0
2007-07-23 02:24:00,1.5709,1.5709,1.5707,1.5707,45600000.0
2007-07-23 02:25:00,1.5706,1.5708,1.5706,1.5708,38200000.0
2007-07-23 02:26:00,1.5708,1.571,1.5707,1.571,55200000.0
2007-07-23 02:27:00,1.571,1.5711,1.5709,1.571,177299998.0
2007-07-23 02:28:00,1.571,1.5711,1.5706,1.57105,65900000.0
2007-07-23 02:29:00,1.57105,1.5711,1.5706,1.5708,81600000.0
2007-07-23 02:30:00,1.571,1.571,1.5708,1.5709,96000000.0
2007-07-23 02:31:00,1.5711,1.5711,1.5708,1.57085,44800000.0
2007-07-23 02:32:00,1.57085,1.5709,1.5701,1.5701,91600000.0
2007-07-23 02:33:00,1.5699,1.5703,1.5699,1.5702,141000000.0
2007-07-23 02:34:00,1.5702,1.5702,1.5699,1.5702,48600000.0
2007-07-23 02:35:00,1.5702,1.5702,1.5698,1.5698,103500000.0
2007-07-23 02:36:00,1.5699,1.57,1.5697,1.5698,183900000.0
2007-07-23 02:37:00,1.57,1.57,1.5699,1.57,87300000.0
2007-07-23 02:38:00,1.5701,1.5701,1.5701,1.5701,2400000.0
2007-07-23 02:39:00,1.5699,1.57,1.5697,1.5699,85600000.0
2007-07-23 02:40:00,1.5697,1.5699,1.5697,1.5697,51200000.0
2007-07-23 02:41:00,1.5698,1.5698,1.5697,1.5698,17500000.0
2007-07-23 02:42:00,1.5697,1.5698,1.5694,1.5696,53600000.0
2007-07-23 02:43:00,1.5696,1.5699,1.5696,1.5699,68000000.0
2007-07-23 02:44:00,1.5698,1.5698,1.5692,1.5696,198300000.0
2007-07-23 02:45:00,1.5695,1.5698,1.5694,1.5697,109900000.0
2007-07-23 02:46:00,1.5696,1.5696,1.5689,1.5693,48000000.0
2007-07-23 02:47:00,1.5693,1.5696,1.5693,1.5695,161000000.0
2007-07-23 02:48:00,1.5695,1.5696,1.5693,1.5695,116400000.0
2007-07-23 02:49:00,1.5695,1.5695,1.5694,1.5694,12000000.0
2007-07-23 02:50:00,1.5695,1.5695,1.5688,1.5693,80900000.0
2007-07-23 02:51:00,1.5692,1.5694,1.569,1.5694,132000000.0
2007-07-23 02:52:00,1.5693,1.5697,1.5693,1.5696,189200000.0
2007-07-23 02:53:00,1.56935,1.5701,1.5692,1.5701,256400000.0
2007-07-23 02:54:00,1.5701,1.5715,1.569,1.5715,335700000.0
2007-07-23 02:55:00,1.5715,1.5716,1.5709,1.5712,178300000.0
2007-07-23 02:56:00,1.5712,1.5715,1.571,1.5712,221099999.0
2007-07-23 02:57:00,1.5713,1.5717,1.5712,1.5716,141100000.0
2007-07-23 02:58:00,1.5716,1.5721,1.5715,1.5721,199500000.0
2007-07-23 02:59:00,1.5721,1.5722,1.5717,1.5721,120700000.0
2007-07-23 03:00:00,1.5721,1.5722,1.5716,1.5717,112500000.0
2007-07-23 03:01:00,1.5717,1.5718,1.5716,1.5716,75000000.0
2007-07-23 03:02:00,1.5717,1.5718,1.57125,1.5717,167200000.0
2007-07-23 03:03:00,1.5716,1.5717,1.5716,1.5716,117700000.0
2007-07-23 03:04:00,1.5716,1.5717,1.5715,1.5716,123000000.0
2007-07-23 03:05:00,1.5717,1.5717,1.5715,1.5715,104800000.0
2007-07-23 03:06:00,1.5715,1.5716,1.5714,1.5715,114800000.0
2007-07-23 03:07:00,1.5715,1.5716,1.5714,1.5714,177100000.0
2007-07-23 03:08:00,1.5714,1.5716,1.5713,1.5716,32900000.0
2007-07-23 03:09:00,1.5713,1.5718,1.5712,1.5718,169500000.0
2007-07-23 03:10:00,1.5718,1.5718,1.5717,1.5718,50700000.0
2007-07-23 03:11:00,1.5718,1.5718,1.5717,1.5718,30100000.0
2007-07-23 03:12:00,1.5717,1.5718,1.5717,1.5718,73500000.0
2007-07-23 03:13:00,1.5718,1.5721,1.5717,1.5718,231600000.0
2007-07-23 03:14:00,1.5718,1.5725,1.5718,1.5722,311800000.0
2007-07-23 03:15:00,1.5722,1.5726,1.572,1.5726,153499999.0
2007-07-23 03:16:00,1.5723,1.5727,1.5723,1.57245,178100000.0
2007-07-23 03:17:00,1.5725,1.5727,1.5722,1.5726,194400000.0
2007-07-23 03:18:00,1.5726,1.5729,1.57245,1.5728,318300000.0
2007-07-23 03:19:00,1.5728,1.5728,1.5725,1.5726,348700000.0
2007-07-23 03:20:00,1.5725,1.5727,1.5725,1.5727,225400000.0
2007-07-23 03:21:00,1.5727,1.5727,1.5723,1.5725,196299999.0
2007-07-23 03:22:00,1.5724,1.5727,1.5723,1.5725,235000000.0
2007-07-23 03:23:00,1.5725,1.5728,1.57245,1.5727,192299998.0
2007-07-23 03:24:00,1.5727,1.5729,1.5722,1.5723,234800000.0
2007-07-23 03:25:00,1.5724,1.5724,1.572,1.5722,380999994.0
2007-07-23 03:26:00,1.5723,1.5723,1.57195,1.572,254200000.0
2007-07-23 03:27:00,1.572,1.5723,1.5715,1.5722,179899999.0
2007-07-23 03:28:00,1.5721,1.5723,1.572,1.5721,189399999.0
2007-07-23 03:29:00,1.5722,1.5722,1.5716,1.5721,321800000.0
2007-07-23 03:30:00,1.5721,1.5722,1.5711,1.5714,142200000.0
2007-07-23 03:31:00,1.5714,1.5718,1.5713,1.5716,135799999.0
2007-07-23 03:32:00,1.5717,1.5719,1.5714,1.5714,197800000.0
2007-07-23 03:33:00,1.5714,1.5715,1.5711,1.5711,121200000.0
2007-07-23 03:34:00,1.5712,1.5712,1.5707,1.5712,109700000.0
2007-07-23 03:35:00,1.5709,1.5712,1.5709,1.57115,33700000.0
2007-07-23 03:36:00,1.5712,1.5713,1.5705,1.5705,71200000.0
2007-07-23 03:37:00,1.5705,1.5706,1.57,1.5704,170400000.0
2007-07-23 03:38:00,1.5702,1.5704,1.5702,1.5702,36800000.0
2007-07-23 03:39:00,1.5703,1.5703,1.5699,1.57,57400000.0
2007-07-23 03:40:00,1.57,1.5703,1.5693,1.5702,84100000.0
2007-07-23 03:41:00,1.57005,1.5702,1.5698,1.5698,157100000.0
2007-07-23 03:42:00,1.5698,1.5703,1.5698,1.5702,157600000.0
2007-07-23 03:43:00,1.5703,1.5707,1.5701,1.5707,200999999.0
2007-07-23 03:44:00,1.5705,1.5709,1.5702,1.5706,107600000.0
2007-07-23 03:45:00,1.5708,1.5709,1.5702,1.5705,165000000.0
2007-07-23 03:46:00,1.5703,1.5707,1.5703,1.5706,73300000.0
2007-07-23 03:47:00,1.5706,1.5707,1.5705,1.5706,116000000.0
2007-07-23 03:48:00,1.5706,1.5707,1.5705,1.5706,70400000.0
2007-07-23 03:49:00,1.5706,1.5706,1.5704,1.5705,36800000.0
2007-07-23 03:50:00,1.5706,1.5706,1.5702,1.5703,89400000.0
2007-07-23 03:51:00,1.5705,1.5705,1.5702,1.5704,47500000.0
2007-07-23 03:53:00,1.5704,1.5707,1.5703,1.5705,62900000.0
2007-07-23 03:54:00,1.5705,1.5706,1.5703,1.5706,146500000.0
2007-07-23 03:55:00,1.5706,1.5709,1.5705,1.5709,47200000.0
2007-07-23 03:56:00,1.5708,1.571,1.5708,1.571,37400000.0
2007-07-23 03:57:00,1.571,1.5712,1.5707,1.571,136000000.0
2007-07-23 03:58:00,1.571,1.571,1.5707,1.5709,74400000.0
2007-07-23 03:59:00,1.5709,1.5709,1.57,1.5702,94100000.0
2007-07-23 04:00:00,1.5702,1.5703,1.57,1.5702,105700000.0
2007-07-23 04:01:00,1.5702,1.5703,1.5699,1.5703,124700000.0
2007-07-23 04:02:00,1.5703,1.5703,1.5699,1.57,123700000.0
2007-07-23 04:03:00,1.57,1.5701,1.5696,1.5697,68300000.0
2007-07-23 04:04:00,1.5696,1.5698,1.5696,1.5698,53600000.0
2007-07-23 04:05:00,1.5698,1.5698,1.5698,1.5698,21600000.0
2007-07-23 04:06:00,1.5698,1.5698,1.5698,1.5698,48000000.0
2007-07-23 04:07:00,1.5699,1.5699,1.5694,1.5696,221900000.0
2007-07-23 04:08:00,1.5694,1.5699,1.5694,1.5699,191200000.0
2007-07-23 04:09:00,1.5699,1.5699,1.5695,1.5696,146799999.0
2007-07-23 04:10:00,1.5695,1.57,1.5695,1.5699,75800000.0
2007-07-23 04:11:00,1.5697,1.5699,1.56965,1.5698,59500000.0
2007-07-23 04:12:00,1.5699,1.5699,1.5696,1.5698,103100000.0
2007-07-23 04:13:00,1.5698,1.57,1.5698,1.57,107700000.0
2007-07-23 04:14:00,1.5699,1.5701,1.5699,1.5701,24800000.0
2007-07-23 04:15:00,1.5701,1.5701,1.5699,1.5699,58800000.0
2007-07-23 04:16:00,1.5699,1.5701,1.5698,1.57,100500000.0
2007-07-23 04:17:00,1.5698,1.5701,1.5698,1.57,66500000.0
2007-07-23 04:18:00,1.5699,1.5702,1.5699,1.57,97500000.0
2007-07-23 04:19:00,1.5701,1.5701,1.5699,1.5699,43000000.0
2007-07-23 04:20:00,1.5701,1.5701,1.5699,1.5699,35000000.0
2007-07-23 04:21:00,1.5699,1.5699,1.5699,1.5699,83800000.0
2007-07-23 04:22:00,1.5699,1.5699,1.5699,1.5699,16000000.0
2007-07-23 04:23:00,1.5699,1.57,1.5697,1.5699,74400000.0
2007-07-23 04:24:00,1.5699,1.57,1.5697,1.5699,59800000.0
2007-07-23 04:25:00,1.57,1.5701,1.5699,1.5699,120000000.0
2007-07-23 04:26:00,1.5699,1.5699,1.5699,1.5699,35900000.0
2007-07-23 04:27:00,1.5699,1.5701,1.5699,1.57,81700000.0
2007-07-23 04:28:00,1.57,1.57,1.56985,1.56985,57000000.0
2007-07-23 04:29:00,1.57,1.57,1.57,1.57,37600000.0
2007-07-23 04:30:00,1.57,1.5702,1.5699,1.57,165600000.0
2007-07-23 04:31:00,1.5702,1.5702,1.57,1.5702,106300000.0
2007-07-23 04:32:00,1.5702,1.5703,1.56995,1.56995,368899993.0
2007-07-23 04:33:00,1.5702,1.5702,1.57,1.57,31400000.0
2007-07-23 04:34:00,1.57,1.57,1.5698,1.5699,65400000.0
2007-07-23 04:35:00,1.5699,1.57,1.5697,1.57,66500000.0
2007-07-23 04:36:00,1.5699,1.5699,1.5696,1.5699,90000000.0
2007-07-23 04:37:00,1.5698,1.5699,1.5696,1.5698,99600000.0
2007-07-23 04:38:00,1.5698,1.5699,1.5698,1.5698,14100000.0
2007-07-23 04:39:00,1.5698,1.5698,1.5696,1.5697,98200000.0
2007-07-23 04:40:00,1.5697,1.5698,1.5696,1.5698,98600000.0
2007-07-23 04:41:00,1.5696,1.5698,1.5696,1.5697,49900000.0
2007-07-23 04:42:00,1.5697,1.5697,1.5695,1.5697,62200000.0
2007-07-23 04:43:00,1.5696,1.5697,1.5695,1.5695,55200000.0
2007-07-23 04:44:00,1.5696,1.5697,1.5694,1.5697,64300000.0
2007-07-23 04:45:00,1.5697,1.5697,1.5695,1.5695,62500000.0
2007-07-23 04:46:00,1.5695,1.5696,1.5693,1.5696,104700000.0
2007-07-23 04:47:00,1.5697,1.5698,1.5695,1.5697,36500000.0
2007-07-23 04:48:00,1.5697,1.5697,1.5697,1.5697,8000000.0
2007-07-23 04:49:00,1.5697,1.5697,1.5695,1.5697,93500000.0
2007-07-23 04:50:00,1.5697,1.5698,1.5695,1.5698,58200000.0
2007-07-23 04:51:00,1.56965,1.5698,1.56965,1.56965,36100000.0
2007-07-23 04:52:00,1.5698,1.5698,1.5698,1.5698,41600000.0
2007-07-23 04:54:00,1.5699,1.5699,1.5697,1.5697,43000000.0
2007-07-23 04:55:00,1.56975,1.5699,1.5697,1.5698,46400000.0
2007-07-23 04:56:00,1.5698,1.5698,1.5698,1.5698,3200000.0
2007-07-23 04:57:00,1.5698,1.5698,1.5698,1.5698,16000000.0
2007-07-23 04:58:00,1.5697,1.5698,1.5696,1.5696,21100000.0
2007-07-23 04:59:00,1.5697,1.5697,1.5696,1.5696,26400000.0
2007-07-23 05:00:00,1.5697,1.5698,1.5696,1.5696,52800000.0
2007-07-23 05:01:00,1.5696,1.5699,1.5696,1.56965,144000000.0
2007-07-23 05:02:00,1.5693,1.5698,1.5692,1.5698,68400000.0
2007-07-23 05:03:00,1.5698,1.5699,1.5697,1.5699,11200000.0
2007-07-23 05:04:00,1.5699,1.5699,1.5697,1.5698,64800000.0
2007-07-23 05:05:00,1.5699,1.57,1.5698,1.57,66400000.0
2007-07-23 05:06:00,1.5699,1.5699,1.5696,1.5696,34400000.0
2007-07-23 05:07:00,1.5698,1.57,1.5698,1.5698,20800000.0
2007-07-23 05:08:00,1.57,1.57,1.56925,1.56925,98400000.0
2007-07-23 05:09:00,1.56925,1.5696,1.5692,1.5694,112000000.0
2007-07-23 05:10:00,1.5694,1.5696,1.5693,1.5695,103900000.0
2007-07-23 05:11:00,1.5695,1.5695,1.56925,1.5694,81000000.0
2007-07-23 05:12:00,1.5694,1.5695,1.5694,1.5694,23200000.0
2007-07-23 05:13:00,1.5694,1.5695,1.56925,1.5693,142700000.0
2007-07-23 05:14:00,1.5693,1.5694,1.5693,1.5693,100100000.0
2007-07-23 05:15:00,1.5693,1.5693,1.5693,1.5693,32000000.0
2007-07-23 05:16:00,1.5692,1.5695,1.5692,1.5693,105100000.0
2007-07-23 05:17:00,1.5693,1.5693,1.5693,1.5693,2400000.0
2007-07-23 05:18:00,1.5693,1.5694,1.5693,1.5693,28000000.0
2007-07-23 05:19:00,1.5693,1.5694,1.5693,1.5693,30400000.0
2007-07-23 05:20:00,1.5694,1.5694,1.5693,1.5694,14400000.0
2007-07-23 05:21:00,1.5694,1.5694,1.5693,1.5693,13600000.0
2007-07-23 05:22:00,1.5694,1.5694,1.5692,1.5694,91599999.0
2007-07-23 05:23:00,1.5692,1.5695,1.5692,1.5694,109100000.0
2007-07-23 05:24:00,1.5693,1.5695,1.5692,1.5693,108899999.0
2007-07-23 05:25:00,1.5693,1.5695,1.56925,1.5695,64500000.0
2007-07-23 05:26:00,1.5695,1.5696,1.5694,1.5696,34300000.0
2007-07-23 05:27:00,1.5695,1.5695,1.5693,1.5693,102500000.0
2007-07-23 05:28:00,1.5693,1.5694,1.5691,1.5694,40800000.0
2007-07-23 05:29:00,1.5694,1.5695,1.5693,1.5695,80000000.0
2007-07-23 05:30:00,1.5693,1.5695,1.5692,1.5693,78400000.0
2007-07-23 05:31:00,1.5693,1.5695,1.5693,1.5694,62400000.0
2007-07-23 05:32:00,1.5696,1.5696,1.5694,1.5695,47200000.0
2007-07-23 05:33:00,1.5693,1.5695,1.5693,1.5695,28800000.0
2007-07-23 05:34:00,1.5693,1.5693,1.569,1.5691,55599999.0
2007-07-23 05:35:00,1.5692,1.5692,1.5689,1.5689,86399998.0
2007-07-23 05:36:00,1.5691,1.5691,1.5689,1.5689,31900000.0
2007-07-23 05:37:00,1.5691,1.5691,1.569,1.5691,37700000.0
2007-07-23 05:38:00,1.5691,1.5691,1.5689,1.5689,48900000.0
2007-07-23 05:39:00,1.5688,1.5688,1.5686,1.5687,78900000.0
2007-07-23 05:40:00,1.5687,1.5687,1.5687,1.5687,12800000.0
2007-07-23 05:42:00,1.5687,1.5689,1.5685,1.5688,161599999.0
2007-07-23 05:43:00,1.56865,1.5688,1.5686,1.5687,278300000.0
2007-07-23 05:44:00,1.5689,1.5689,1.5687,1.5689,33600000.0
2007-07-23 05:45:00,1.5687,1.569,1.5687,1.569,42400000.0
2007-07-23 05:46:00,1.569,1.569,1.5689,1.5689,21900000.0
2007-07-23 05:47:00,1.5689,1.5691,1.5688,1.569,77100000.0
2007-07-23 05:48:00,1.569,1.569,1.5686,1.5687,55600000.0
2007-07-23 05:49:00,1.5688,1.5688,1.56865,1.5687,87500000.0
2007-07-23 05:50:00,1.5687,1.5691,1.5687,1.5687,184800000.0
2007-07-23 05:51:00,1.5686,1.569,1.5685,1.5689,123500000.0
2007-07-23 05:52:00,1.5689,1.5689,1.56865,1.5687,42999999.0
2007-07-23 05:53:00,1.5689,1.5691,1.5688,1.5691,38000000.0
2007-07-23 05:54:00,1.569,1.569,1.5687,1.569,68500000.0
2007-07-23 05:55:00,1.569,1.5691,1.5689,1.5691,66900000.0
2007-07-23 05:56:00,1.5692,1.5694,1.5689,1.5693,63400000.0
2007-07-23 05:57:00,1.5692,1.5696,1.5692,1.5692,152200000.0
2007-07-23 05:58:00,1.5694,1.5694,1.5692,1.5694,167800000.0
2007-07-23 05:59:00,1.5694,1.5696,1.5692,1.5695,72100000.0
2007-07-23 06:00:00,1.5695,1.57,1.5693,1.5696,154600000.0
2007-07-23 06:01:00,1.5695,1.5698,1.5695,1.5698,13900000.0
2007-07-23 06:02:00,1.5698,1.5699,1.5695,1.5695,85700000.0
2007-07-23 06:03:00,1.5695,1.5695,1.5695,1.5695,13300000.0
2007-07-23 06:04:00,1.5695,1.5696,1.56925,1.5694,174300000.0
2007-07-23 06:05:00,1.5696,1.5696,1.56935,1.56935,161000000.0
2007-07-23 06:06:00,1.5695,1.5696,1.5693,1.5696,161900000.0
2007-07-23 06:07:00,1.5694,1.5696,1.5694,1.5695,77600000.0
2007-07-23 06:08:00,1.5695,1.5697,1.5695,1.5696,101800000.0
2007-07-23 06:09:00,1.5697,1.5697,1.5696,1.5696,94600000.0
2007-07-23 06:10:00,1.5699,1.57,1.5696,1.5698,102100000.0
2007-07-23 06:11:00,1.56945,1.5699,1.56945,1.5699,129900000.0
2007-07-23 06:12:00,1.5696,1.5701,1.5696,1.57,66000000.0
2007-07-23 06:13:00,1.57,1.57,1.5699,1.5699,17100000.0
2007-07-23 06:14:00,1.5698,1.5701,1.5698,1.5699,75900000.0
2007-07-23 06:15:00,1.5701,1.5701,1.5697,1.5697,58900000.0
2007-07-23 06:16:00,1.57,1.57,1.57,1.57,4800000.0
2007-07-23 06:17:00,1.5698,1.57,1.5698,1.5698,35200000.0
2007-07-23 06:18:00,1.5699,1.5699,1.5694,1.5698,47900000.0
2007-07-23 06:19:00,1.5688,1.5689,1.5688,1.5688,42400000.0
2007-07-23 06:20:00,1.5695,1.5697,1.5694,1.5695,42400000.0
2007-07-23 06:21:00,1.5694,1.5695,1.5694,1.5695,26400000.0
2007-07-23 06:22:00,1.5695,1.5695,1.56935,1.5695,14400000.0
2007-07-23 06:23:00,1.5694,1.5695,1.5694,1.5695,8800000.0
2007-07-23 06:24:00,1.5694,1.5696,1.5694,1.5696,17600000.0
2007-07-23 06:25:00,1.5694,1.5695,1.5692,1.5693,84200000.0
2007-07-23 06:26:00,1.5693,1.5696,1.5688,1.56945,51300000.0
2007-07-23 06:27:00,1.56945,1.5695,1.5692,1.5695,34600000.0
2007-07-23 06:28:00,1.5692,1.5695,1.5692,1.5695,34400000.0
2007-07-23 06:31:00,1.5696,1.5696,1.569,1.569,15200000.0
2007-07-23 06:33:00,1.5692,1.5692,1.5691,1.5691,19200000.0
2007-07-23 06:34:00,1.5692,1.5692,1.5692,1.5692,24000000.0
2007-07-23 06:35:00,1.5692,1.5692,1.569,1.569,72500000.0
2007-07-23 06:36:00,1.5692,1.5692,1.5692,1.5692,19400000.0
2007-07-23 06:37:00,1.5693,1.5694,1.5691,1.5694,37700000.0
2007-07-23 06:38:00,1.5694,1.5696,1.5694,1.5696,43600000.0
2007-07-23 06:39:00,1.5694,1.5696,1.56925,1.5696,189500000.0
2007-07-23 06:40:00,1.5695,1.5696,1.5693,1.5694,77800000.0
2007-07-23 06:41:00,1.5694,1.5695,1.5693,1.5694,94600000.0
2007-07-23 06:42:00,1.5694,1.5694,1.56915,1.56915,58799999.0
2007-07-23 06:43:00,1.5693,1.5694,1.5693,1.5693,19200000.0
2007-07-23 06:44:00,1.5693,1.5696,1.5692,1.5694,85400000.0
2007-07-23 06:45:00,1.5694,1.5697,1.5692,1.5696,288699999.0
2007-07-23 06:46:00,1.5696,1.5697,1.5693,1.5697,204600000.0
2007-07-23 06:47:00,1.5696,1.5697,1.5695,1.5696,150800000.0
2007-07-23 06:48:00,1.5696,1.5698,1.5694,1.5698,171400000.0
2007-07-23 06:49:00,1.5697,1.5697,1.5692,1.5696,221500000.0
2007-07-23 06:50:00,1.5696,1.5697,1.5694,1.5696,308500000.0
2007-07-23 06:51:00,1.5696,1.5699,1.5694,1.5699,202600000.0
2007-07-23 06:52:00,1.57,1.57,1.5698,1.5699,96700000.0
2007-07-23 06:53:00,1.5699,1.57,1.5699,1.57,24800000.0
2007-07-23 06:54:00,1.5699,1.57,1.5699,1.5699,25600000.0
2007-07-23 06:55:00,1.5699,1.57,1.56975,1.57,33600000.0
2007-07-23 06:56:00,1.5699,1.5703,1.5698,1.5703,112500000.0
2007-07-23 06:57:00,1.5702,1.5706,1.5699,1.5702,234800000.0
2007-07-23 06:58:00,1.5702,1.5702,1.5698,1.57,75200000.0
2007-07-23 06:59:00,1.5698,1.5701,1.56965,1.5698,110700000.0
2007-07-23 07:00:00,1.5698,1.5701,1.5698,1.56985,140700000.0
2007-07-23 07:01:00,1.57,1.57,1.57,1.57,23200000.0
2007-07-23 07:02:00,1.57,1.57,1.5699,1.5699,8800000.0
2007-07-23 07:03:00,1.5701,1.5703,1.57,1.5701,191800000.0
2007-07-23 07:04:00,1.57,1.5701,1.5691,1.5698,325300000.0
2007-07-23 07:05:00,1.5696,1.5696,1.5686,1.5695,247600000.0
2007-07-23 07:06:00,1.5693,1.5695,1.5686,1.5695,32300000.0
2007-07-23 07:07:00,1.5695,1.5696,1.5693,1.5694,239100000.0
2007-07-23 07:08:00,1.5695,1.5697,1.5695,1.5697,81700000.0
2007-07-23 07:09:00,1.5696,1.5698,1.5696,1.5698,34700000.0
2007-07-23 07:10:00,1.5697,1.5699,1.5695,1.5695,54500000.0
2007-07-23 07:11:00,1.5694,1.5696,1.5687,1.5694,184899999.0
2007-07-23 07:12:00,1.5694,1.5697,1.5694,1.56955,325300000.0
2007-07-23 07:13:00,1.5694,1.5697,1.5694,1.5696,159700000.0
2007-07-23 07:14:00,1.5696,1.5696,1.5694,1.5695,92400000.0
2007-07-23 07:15:00,1.5695,1.5696,1.5695,1.5695,54000000.0
2007-07-23 07:16:00,1.5696,1.5698,1.5695,1.5696,133600000.0
2007-07-23 07:17:00,1.5696,1.5699,1.5696,1.5697,79300000.0
2007-07-23 07:18:00,1.5697,1.5697,1.5695,1.5695,29600000.0
2007-07-23 07:19:00,1.5695,1.5696,1.5695,1.5695,77200000.0
2007-07-23 07:20:00,1.5695,1.5695,1.5695,1.5695,12000000.0
2007-07-23 07:21:00,1.5694,1.5694,1.5693,1.5693,10400000.0
2007-07-23 07:22:00,1.5695,1.5696,1.56945,1.5696,49300000.0
2007-07-23 07:23:00,1.5696,1.5696,1.5693,1.5696,359800000.0
2007-07-23 07:24:00,1.5695,1.5696,1.5693,1.5696,136000000.0
2007-07-23 07:25:00,1.5696,1.5696,1.5695,1.5695,53100000.0
2007-07-23 07:26:00,1.5695,1.5695,1.5694,1.5694,88800000.0
2007-07-23 07:27:00,1.5695,1.5696,1.5693,1.5696,197400000.0
2007-07-23 07:28:00,1.5696,1.5697,1.5695,1.5696,119300000.0
2007-07-23 07:29:00,1.5697,1.5697,1.5692,1.5693,146400000.0
2007-07-23 07:30:00,1.5692,1.5695,1.5692,1.5694,141100000.0
2007-07-23 07:31:00,1.5694,1.5696,1.5689,1.5691,137399999.0
2007-07-23 07:32:00,1.5692,1.5692,1.5689,1.569,196700000.0
2007-07-23 07:33:00,1.569,1.5691,1.5689,1.5689,244000000.0
2007-07-23 07:34:00,1.5688,1.5689,1.5686,1.5687,199900000.0
2007-07-23 07:35:00,1.5686,1.569,1.5685,1.569,216600000.0
2007-07-23 07:36:00,1.5689,1.569,1.5688,1.5688,79900000.0
2007-07-23 07:37:00,1.5688,1.5689,1.5687,1.5689,167600000.0
2007-07-23 07:38:00,1.5689,1.5692,1.5687,1.5687,163300000.0
2007-07-23 07:39:00,1.5687,1.569,1.5687,1.5689,52100000.0
2007-07-23 07:40:00,1.5689,1.5691,1.5689,1.569,78200000.0
2007-07-23 07:41:00,1.569,1.569,1.5685,1.5686,286900000.0
2007-07-23 07:42:00,1.5687,1.5687,1.5681,1.5683,384900000.0
2007-07-23 07:43:00,1.5684,1.5687,1.5682,1.5685,163600000.0
2007-07-23 07:44:00,1.5685,1.5685,1.5683,1.5684,248400000.0
2007-07-23 07:45:00,1.5685,1.5685,1.5681,1.5683,361800000.0
2007-07-23 07:46:00,1.5683,1.5686,1.5683,1.5684,93700000.0
2007-07-23 07:47:00,1.5684,1.5687,1.5683,1.5687,202700000.0
2007-07-23 07:48:00,1.5687,1.5687,1.5684,1.5684,218900000.0
2007-07-23 07:49:00,1.5684,1.5687,1.5683,1.5687,218699999.0
2007-07-23 07:50:00,1.5686,1.5687,1.5685,1.5686,116800000.0
2007-07-23 07:51:00,1.5686,1.5687,1.5684,1.5684,127600000.0
2007-07-23 07:52:00,1.5684,1.5688,1.5684,1.5688,177700000.0
2007-07-23 07:53:00,1.5688,1.569,1.56875,1.5688,243099998.0
2007-07-23 07:54:00,1.5688,1.5689,1.5686,1.5687,418999997.0
2007-07-23 07:55:00,1.5686,1.5686,1.5685,1.5685,327199997.0
2007-07-23 07:56:00,1.5686,1.5688,1.5684,1.5684,187199998.0
2007-07-23 07:57:00,1.5684,1.5687,1.5684,1.5685,185399999.0
2007-07-23 07:58:00,1.5686,1.5686,1.5684,1.5685,144699996.0
2007-07-23 07:59:00,1.5684,1.5685,1.5677,1.5679,370900000.0
2007-07-23 08:00:00,1.5679,1.5682,1.5678,1.5681,181000000.0
2007-07-23 08:01:00,1.5681,1.5684,1.5681,1.5684,117700000.0
2007-07-23 08:02:00,1.5683,1.5685,1.5683,1.5685,89800000.0
2007-07-23 08:03:00,1.5685,1.5685,1.5684,1.5684,40800000.0
2007-07-23 08:04:00,1.5684,1.5685,1.5683,1.5683,41100000.0
2007-07-23 08:05:00,1.5683,1.5683,1.568,1.568,211900000.0
2007-07-23 08:06:00,1.568,1.5683,1.568,1.5681,227000000.0
2007-07-23 08:07:00,1.5681,1.5683,1.5681,1.5681,83200000.0
2007-07-23 08:08:00,1.5681,1.5683,1.5681,1.5682,32800000.0
2007-07-23 08:09:00,1.5682,1.5682,1.5681,1.5682,67700000.0
2007-07-23 08:10:00,1.5682,1.5684,1.568,1.5683,247499999.0
2007-07-23 08:11:00,1.5683,1.5685,1.5683,1.5685,124800000.0
2007-07-23 08:12:00,1.5685,1.5685,1.5682,1.5682,222699997.0
2007-07-23 08:13:00,1.5682,1.5684,1.5682,1.5682,82800000.0
2007-07-23 08:14:00,1.5682,1.5683,1.568,1.5683,65600000.0
2007-07-23 08:15:00,1.5684,1.5686,1.5684,1.5685,134700000.0
2007-07-23 08:16:00,1.5684,1.5685,1.5683,1.5685,66300000.0
2007-07-23 08:17:00,1.5684,1.5686,1.5684,1.5686,42400000.0
2007-07-23 08:18:00,1.5686,1.5686,1.5684,1.5685,121400000.0
2007-07-23 08:19:00,1.5686,1.5686,1.5681,1.5681,115200000.0
2007-07-23 08:20:00,1.5682,1.5683,1.5677,1.568,260500000.0
2007-07-23 08:21:00,1.568,1.5682,1.5679,1.5679,207100000.0
2007-07-23 08:22:00,1.568,1.5683,1.5679,1.5683,160200000.0
2007-07-23 08:23:00,1.5683,1.5683,1.5681,1.5682,94400000.0
2007-07-23 08:24:00,1.5682,1.5684,1.5679,1.568,163800000.0
2007-07-23 08:25:00,1.5679,1.568,1.5679,1.568,28600000.0
2007-07-23 08:26:00,1.5679,1.5681,1.5679,1.5681,70700000.0
2007-07-23 08:27:00,1.5681,1.5681,1.5677,1.5678,343299999.0
2007-07-23 08:28:00,1.5679,1.5681,1.5676,1.568,191800000.0
2007-07-23 08:29:00,1.568,1.5681,1.5679,1.568,158200000.0
2007-07-23 08:30:00,1.568,1.5681,1.5677,1.568,423399997.0
2007-07-23 08:31:00,1.568,1.5685,1.5678,1.5682,679700000.0
2007-07-23 08:32:00,1.5682,1.5685,1.5679,1.5681,545100000.0
2007-07-23 08:33:00,1.5681,1.5682,1.5678,1.5679,335100000.0
2007-07-23 08:34:00,1.568,1.5681,1.5677,1.5679,348100000.0
2007-07-23 08:35:00,1.5679,1.568,1.5675,1.5676,349799999.0
2007-07-23 08:36:00,1.5676,1.5676,1.5674,1.5675,358800000.0
2007-07-23 08:37:00,1.5675,1.5678,1.5672,1.5678,743200000.0
2007-07-23 08:38:00,1.5678,1.5682,1.5676,1.5682,342400000.0
2007-07-23 08:39:00,1.5682,1.5682,1.5677,1.5678,412000000.0
2007-07-23 08:40:00,1.5678,1.5678,1.5676,1.5676,137600000.0
2007-07-23 08:41:00,1.5676,1.5678,1.5674,1.5676,410800000.0
2007-07-23 08:42:00,1.5677,1.5678,1.5676,1.5678,214200000.0
2007-07-23 08:43:00,1.5678,1.5682,1.5678,1.5682,290400000.0
2007-07-23 08:44:00,1.5682,1.5683,1.5679,1.5681,432600000.0
2007-07-23 08:45:00,1.5681,1.5685,1.568,1.5684,271400000.0
2007-07-23 08:46:00,1.5684,1.5684,1.568,1.5682,365100000.0
2007-07-23 08:47:00,1.5682,1.5683,1.5678,1.5682,771500000.0
2007-07-23 08:48:00,1.5682,1.5684,1.5681,1.5682,591200000.0
2007-07-23 08:49:00,1.5683,1.5683,1.5678,1.568,599799999.0
2007-07-23 08:50:00,1.568,1.5683,1.5679,1.5682,383399998.0
2007-07-23 08:51:00,1.5682,1.5684,1.5681,1.5683,253200000.0
2007-07-23 08:52:00,1.5684,1.5687,1.5682,1.5683,441599998.0
2007-07-23 08:53:00,1.5683,1.5685,1.5678,1.5678,204200000.0
2007-07-23 08:54:00,1.5679,1.5679,1.5675,1.5678,501600000.0
2007-07-23 08:55:00,1.5677,1.568,1.5676,1.5676,423900000.0
2007-07-23 08:56:00,1.5677,1.5677,1.5675,1.5676,372000000.0
2007-07-23 08:57:00,1.5676,1.5678,1.5675,1.5675,279600000.0
2007-07-23 08:58:00,1.5675,1.5679,1.5675,1.5678,346800000.0
2007-07-23 08:59:00,1.5678,1.568,1.5678,1.568,141600000.0
2007-07-23 09:00:00,1.568,1.5685,1.568,1.5684,437600000.0
2007-07-23 09:01:00,1.5684,1.5686,1.568,1.5682,307800000.0
2007-07-23 09:02:00,1.5682,1.5682,1.5678,1.568,186400000.0
2007-07-23 09:03:00,1.568,1.568,1.5678,1.5679,128300000.0
2007-07-23 09:04:00,1.568,1.5682,1.5679,1.568,246400000.0
2007-07-23 09:05:00,1.568,1.5681,1.5679,1.5681,77600000.0
2007-07-23 09:06:00,1.5682,1.5682,1.568,1.5681,138400000.0
2007-07-23 09:07:00,1.5681,1.5682,1.5678,1.5679,85000000.0
2007-07-23 09:08:00,1.5678,1.5678,1.5676,1.5677,196500000.0
2007-07-23 09:09:00,1.5677,1.5679,1.5677,1.5679,210400000.0
2007-07-23 09:10:00,1.5679,1.568,1.5677,1.5678,148400000.0
2007-07-23 09:11:00,1.5678,1.568,1.5677,1.5677,143200000.0
2007-07-23 09:12:00,1.5676,1.5678,1.5676,1.5678,156199999.0
2007-07-23 09:13:00,1.5679,1.5679,1.5677,1.5679,66800000.0
2007-07-23 09:14:00,1.5679,1.568,1.5677,1.5679,176800000.0
2007-07-23 09:15:00,1.5679,1.568,1.5677,1.568,184800000.0
2007-07-23 09:16:00,1.568,1.568,1.5679,1.5679,152400000.0
2007-07-23 09:17:00,1.568,1.5681,1.5679,1.568,123700000.0
2007-07-23 09:18:00,1.568,1.5682,1.5678,1.5679,338200000.0
2007-07-23 09:19:00,1.5678,1.5678,1.5674,1.5675,237399999.0
2007-07-23 09:20:00,1.5674,1.5674,1.56715,1.5673,264999999.0
2007-07-23 09:21:00,1.5673,1.5674,1.5669,1.567,470000000.0
2007-07-23 09:22:00,1.567,1.5671,1.5669,1.5671,297000000.0
2007-07-23 09:23:00,1.5671,1.5671,1.5668,1.567,416700001.0
2007-07-23 09:24:00,1.567,1.5674,1.567,1.567,393200000.0
2007-07-23 09:25:00,1.567,1.5674,1.567,1.5673,296800000.0
2007-07-23 09:26:00,1.5672,1.5673,1.5671,1.5672,397100000.0
2007-07-23 09:27:00,1.5671,1.5672,1.5668,1.5668,445100000.0
2007-07-23 09:28:00,1.5668,1.5672,1.5668,1.5672,510000000.0
2007-07-23 09:29:00,1.5672,1.5673,1.567,1.5671,479600000.0
2007-07-23 09:30:00,1.5671,1.5672,1.5669,1.5671,282000000.0
2007-07-23 09:31:00,1.5672,1.5674,1.5667,1.5669,462300000.0
2007-07-23 09:32:00,1.5669,1.5673,1.5666,1.5666,360800000.0
2007-07-23 09:33:00,1.5666,1.5668,1.5662,1.5663,441399999.0
2007-07-23 09:34:00,1.5664,1.5665,1.5661,1.5662,302300000.0
2007-07-23 09:35:00,1.5661,1.5662,1.5657,1.5658,684699995.0
2007-07-23 09:36:00,1.5659,1.566,1.5658,1.5659,63400000.0
2007-07-23 09:37:00,1.5659,1.5662,1.5658,1.5662,128000000.0
2007-07-23 09:38:00,1.5661,1.5663,1.5658,1.5662,429700001.0
2007-07-23 09:39:00,1.5662,1.5662,1.566,1.5661,248800000.0
2007-07-23 09:40:00,1.5661,1.5661,1.5657,1.5659,359499996.0
2007-07-23 09:41:00,1.5658,1.5659,1.5655,1.5657,361200000.0
2007-07-23 09:42:00,1.5657,1.5663,1.5655,1.5663,533200000.0
2007-07-23 09:43:00,1.5664,1.5666,1.566,1.5663,907600003.0
2007-07-23 09:44:00,1.5663,1.5667,1.5663,1.5665,479200001.0
2007-07-23 09:45:00,1.5664,1.5666,1.5664,1.5664,91800000.0
2007-07-23 09:46:00,1.5664,1.5665,1.5663,1.5663,102000000.0
2007-07-23 09:47:00,1.5663,1.5667,1.5661,1.5663,539500001.0
2007-07-23 09:48:00,1.5663,1.5664,1.5662,1.5664,287000000.0
2007-07-23 09:49:00,1.5664,1.5666,1.5664,1.5665,146400000.0
2007-07-23 09:50:00,1.5666,1.5666,1.5664,1.5665,48800000.0
2007-07-23 09:51:00,1.5665,1.5665,1.5657,1.5658,139200000.0
2007-07-23 09:52:00,1.5658,1.5659,1.5656,1.5657,89000000.0
2007-07-23 09:53:00,1.5656,1.5657,1.5652,1.5652,173200000.0
2007-07-23 09:54:00,1.5652,1.5654,1.5652,1.5653,45600000.0
2007-07-23 09:55:00,1.5654,1.5655,1.5652,1.5652,134400000.0
2007-07-23 09:56:00,1.5652,1.5653,1.565,1.5653,166400000.0
2007-07-23 09:57:00,1.5653,1.5655,1.5652,1.5653,171200000.0
2007-07-23 09:58:00,1.5653,1.5654,1.565,1.5651,576300000.0
2007-07-23 09:59:00,1.5652,1.5655,1.5652,1.5655,144000000.0
2007-07-23 10:00:00,1.5655,1.5655,1.5652,1.5654,289800000.0
2007-07-23 10:01:00,1.5654,1.5655,1.5653,1.5655,183700000.0
2007-07-23 10:02:00,1.5653,1.5655,1.5653,1.5655,56100000.0
2007-07-23 10:03:00,1.5655,1.5655,1.5652,1.5652,121200000.0
2007-07-23 10:04:00,1.5653,1.5658,1.5651,1.5657,258900000.0
2007-07-23 10:05:00,1.5658,1.5658,1.5654,1.5654,132800000.0
2007-07-23 10:06:00,1.5655,1.5657,1.5654,1.5655,211899998.0
2007-07-23 10:07:00,1.5655,1.5656,1.5654,1.5655,180299999.0
2007-07-23 10:08:00,1.5655,1.5656,1.5655,1.5655,76800000.0
2007-07-23 10:09:00,1.5656,1.5661,1.5655,1.5659,300900000.0
2007-07-23 10:10:00,1.5658,1.5662,1.5658,1.5661,332400000.0
2007-07-23 10:11:00,1.5661,1.5661,1.5657,1.5657,160000000.0
2007-07-23 10:12:00,1.5657,1.5661,1.5657,1.5661,157600000.0
2007-07-23 10:13:00,1.566,1.5663,1.566,1.5663,98000000.0
2007-07-23 10:14:00,1.5663,1.5663,1.566,1.5662,200400000.0
2007-07-23 10:15:00,1.5662,1.5664,1.5659,1.5661,532000001.0
2007-07-23 10:16:00,1.566,1.566,1.5653,1.5654,266800000.0
2007-07-23 10:17:00,1.5654,1.5656,1.5652,1.5656,327000000.0
2007-07-23 10:18:00,1.5655,1.5657,1.5655,1.5655,141600000.0
2007-07-23 10:19:00,1.5655,1.5655,1.5652,1.5654,217400000.0
2007-07-23 10:20:00,1.5653,1.5654,1.565,1.5652,371200000.0
2007-07-23 10:21:00,1.5653,1.5654,1.5652,1.5654,35200000.0
2007-07-23 10:22:00,1.5654,1.5654,1.5651,1.5651,106200000.0
2007-07-23 10:23:00,1.5651,1.5653,1.565,1.5652,224500000.0
2007-07-23 10:24:00,1.5652,1.5653,1.5652,1.5653,28800000.0
2007-07-23 10:25:00,1.5653,1.5653,1.565,1.5651,131500000.0
2007-07-23 10:26:00,1.5652,1.5653,1.5652,1.5652,29800000.0
2007-07-23 10:27:00,1.5652,1.5653,1.5648,1.565,105100000.0
2007-07-23 10:28:00,1.565,1.5651,1.5649,1.565,61200000.0
2007-07-23 10:29:00,1.5651,1.5651,1.5649,1.5649,32800000.0
2007-07-23 10:30:00,1.5649,1.565,1.5646,1.5647,190400000.0
2007-07-23 10:31:00,1.5647,1.5648,1.5643,1.5645,287400000.0
2007-07-23 10:32:00,1.5645,1.5648,1.5645,1.5645,397200000.0
2007-07-23 10:33:00,1.5645,1.5646,1.5642,1.5642,102800000.0
2007-07-23 10:34:00,1.5642,1.5643,1.564,1.5643,69200000.0
2007-07-23 10:35:00,1.56425,1.56435,1.564,1.5643,100900000.0
2007-07-23 10:36:00,1.5641,1.56435,1.5641,1.5642,46500000.0
2007-07-23 10:37:00,1.5641,1.56435,1.5639,1.56435,109500000.0
2007-07-23 10:38:00,1.5642,1.5644,1.5642,1.56435,49600000.0
2007-07-23 10:39:00,1.56435,1.56435,1.5638,1.564,634800000.0
2007-07-23 10:40:00,1.564,1.564,1.5636,1.5638,445399999.0
2007-07-23 10:41:00,1.5638,1.5638,1.5637,1.5638,186800000.0
2007-07-23 10:42:00,1.5638,1.5639,1.5636,1.5638,247399998.0
2007-07-23 10:43:00,1.5638,1.564,1.5637,1.5637,107200000.0
2007-07-23 10:44:00,1.5637,1.5639,1.5635,1.5635,357600000.0
2007-07-23 10:45:00,1.5635,1.5636,1.5632,1.5634,448800000.0
2007-07-23 10:46:00,1.5633,1.5635,1.5633,1.5633,328400000.0
2007-07-23 10:47:00,1.5633,1.5638,1.5633,1.5638,284100000.0
2007-07-23 10:48:00,1.5637,1.5637,1.5635,1.5635,416799996.0
2007-07-23 10:49:00,1.5635,1.5638,1.5635,1.5635,247400000.0
2007-07-23 10:50:00,1.5635,1.5635,1.5633,1.5635,158399999.0
2007-07-23 10:51:00,1.5635,1.5637,1.5632,1.5634,413600000.0
2007-07-23 10:52:00,1.5634,1.5635,1.5632,1.5634,482600000.0
2007-07-23 10:53:00,1.5635,1.5635,1.5633,1.5633,161600000.0
2007-07-23 10:54:00,1.5633,1.5634,1.5629,1.5632,511200000.0
2007-07-23 10:55:00,1.5632,1.5635,1.5631,1.5635,439099999.0
2007-07-23 10:56:00,1.5635,1.5636,1.5634,1.5635,256700000.0
2007-07-23 10:57:00,1.5634,1.5638,1.5634,1.5637,249200000.0
2007-07-23 10:58:00,1.5638,1.5638,1.5633,1.5635,506400002.0
2007-07-23 10:59:00,1.5634,1.5637,1.5634,1.5635,261100000.0
2007-07-23 11:00:00,1.5636,1.5636,1.5635,1.5635,122000000.0
2007-07-23 11:01:00,1.5635,1.5635,1.5629,1.5629,278000000.0
2007-07-23 11:02:00,1.563,1.5633,1.5629,1.5632,398400000.0
2007-07-23 11:03:00,1.5633,1.5634,1.5632,1.5633,180400000.0
2007-07-23 11:04:00,1.5633,1.5635,1.5631,1.5634,206800000.0
2007-07-23 11:05:00,1.5634,1.5635,1.5633,1.5634,175200000.0
2007-07-23 11:06:00,1.5633,1.5633,1.5633,1.5633,14400000.0
2007-07-23 11:07:00,1.5633,1.5634,1.5632,1.5633,78300000.0
2007-07-23 11:08:00,1.5633,1.5633,1.563,1.5631,175200000.0
2007-07-23 11:09:00,1.5631,1.5635,1.5631,1.5635,224800000.0
2007-07-23 11:10:00,1.5634,1.5636,1.5634,1.5636,223900000.0
2007-07-23 11:11:00,1.5636,1.5637,1.5636,1.5637,125200000.0
2007-07-23 11:12:00,1.5637,1.5638,1.5635,1.5637,611100001.0
2007-07-23 11:13:00,1.5637,1.5638,1.5632,1.5632,225400000.0
2007-07-23 11:14:00,1.5632,1.5634,1.5628,1.5628,296800000.0
2007-07-23 11:15:00,1.5628,1.563,1.5624,1.5625,370300000.0
2007-07-23 11:16:00,1.5625,1.5626,1.5622,1.5623,347700001.0
2007-07-23 11:17:00,1.5623,1.5625,1.5621,1.5622,231200000.0
2007-07-23 11:18:00,1.5621,1.5624,1.5619,1.5619,489900000.0
2007-07-23 11:19:00,1.562,1.5622,1.5618,1.5622,251200000.0
2007-07-23 11:20:00,1.5622,1.5624,1.5622,1.5623,335200000.0
2007-07-23 11:21:00,1.5623,1.5624,1.5622,1.5623,92000000.0
2007-07-23 11:22:00,1.5622,1.5625,1.5622,1.5625,361299999.0
2007-07-23 11:23:00,1.5626,1.5627,1.5624,1.5626,142100000.0
2007-07-23 11:24:00,1.5626,1.5629,1.5626,1.5628,165200000.0
2007-07-23 11:25:00,1.5628,1.5628,1.5623,1.5624,290800000.0
2007-07-23 11:26:00,1.5625,1.5628,1.5625,1.5626,226600000.0
2007-07-23 11:27:00,1.5626,1.5627,1.5626,1.5626,63600000.0
2007-07-23 11:28:00,1.5627,1.5629,1.5626,1.5628,100000000.0
2007-07-23 11:29:00,1.5629,1.5629,1.5627,1.5627,96000000.0
2007-07-23 11:30:00,1.5628,1.563,1.5622,1.563,804600002.0
2007-07-23 11:31:00,1.563,1.5632,1.563,1.5632,172400000.0
2007-07-23 11:32:00,1.5631,1.5633,1.5631,1.5632,77300000.0
2007-07-23 11:33:00,1.5632,1.5636,1.5632,1.5636,274000000.0
2007-07-23 11:34:00,1.5635,1.5636,1.563,1.5631,283599999.0
2007-07-23 11:35:00,1.563,1.564,1.5629,1.564,274200000.0
2007-07-23 11:36:00,1.564,1.564,1.5636,1.5637,293900000.0
2007-07-23 11:37:00,1.5637,1.5637,1.5632,1.5632,226300000.0
2007-07-23 11:38:00,1.5633,1.564,1.5633,1.564,340900001.0
2007-07-23 11:39:00,1.5639,1.5642,1.5638,1.5642,347200001.0
2007-07-23 11:40:00,1.5642,1.5645,1.5641,1.5645,205200000.0
2007-07-23 11:41:00,1.5645,1.5646,1.5643,1.5644,125600001.0
2007-07-23 11:42:00,1.5644,1.5644,1.5639,1.5641,186400000.0
2007-07-23 11:43:00,1.564,1.5642,1.5638,1.5638,178800000.0
2007-07-23 11:44:00,1.5638,1.5639,1.5635,1.5637,576099997.0
2007-07-23 11:45:00,1.5637,1.5638,1.5637,1.5638,86200000.0
2007-07-23 11:46:00,1.5638,1.5638,1.5633,1.5636,560300000.0
2007-07-23 11:47:00,1.5635,1.5637,1.5634,1.5636,397400000.0
2007-07-23 11:48:00,1.5636,1.5638,1.5633,1.5636,213600000.0
2007-07-23 11:49:00,1.5636,1.5637,1.5629,1.5629,203600000.0
2007-07-23 11:50:00,1.5629,1.5634,1.5628,1.5628,554700000.0
2007-07-23 11:51:00,1.5628,1.5633,1.5628,1.563,621099999.0
2007-07-23 11:52:00,1.5631,1.5635,1.5631,1.5634,464700000.0
2007-07-23 11:53:00,1.5633,1.5636,1.5633,1.5633,380000000.0
2007-07-23 11:54:00,1.5633,1.5635,1.5627,1.5628,252400000.0
2007-07-23 11:55:00,1.5628,1.563,1.5626,1.5627,405600002.0
2007-07-23 11:56:00,1.5627,1.563,1.5626,1.5629,352300000.0
2007-07-23 11:57:00,1.5629,1.5631,1.5628,1.563,197200000.0
2007-07-23 11:58:00,1.563,1.5631,1.5627,1.5628,688800000.0
2007-07-23 11:59:00,1.5628,1.5631,1.5628,1.563,288800000.0
2007-07-23 12:00:00,1.563,1.5631,1.5627,1.5631,257300000.0
2007-07-23 12:01:00,1.5631,1.5634,1.563,1.5632,365100002.0
2007-07-23 12:02:00,1.5632,1.5634,1.5631,1.5631,491600000.0
2007-07-23 12:03:00,1.5631,1.5633,1.5628,1.5633,349900000.0
2007-07-23 12:04:00,1.5634,1.5636,1.5633,1.5634,106800000.0
2007-07-23 12:05:00,1.5634,1.5634,1.5632,1.5632,126900000.0
2007-07-23 12:06:00,1.5631,1.5633,1.563,1.563,328100000.0
2007-07-23 12:07:00,1.563,1.5634,1.563,1.5633,177200000.0
2007-07-23 12:08:00,1.5633,1.5633,1.5631,1.5633,334999999.0
2007-07-23 12:09:00,1.5633,1.5634,1.5632,1.5634,211700000.0
2007-07-23 12:10:00,1.5634,1.5634,1.5633,1.5634,40400000.0
2007-07-23 12:11:00,1.5634,1.5636,1.5633,1.5636,85600000.0
2007-07-23 12:12:00,1.5636,1.5636,1.5633,1.5633,133200000.0
2007-07-23 12:13:00,1.5633,1.5635,1.5633,1.5635,103700000.0
2007-07-23 12:14:00,1.5636,1.5636,1.5636,1.5636,23200000.0
2007-07-23 12:15:00,1.5636,1.5637,1.5633,1.5636,145200000.0
2007-07-23 12:16:00,1.5636,1.5643,1.5636,1.5642,270800000.0
2007-07-23 12:17:00,1.5644,1.5644,1.564,1.5643,220800000.0
2007-07-23 12:18:00,1.5642,1.5644,1.5642,1.5642,114400000.0
2007-07-23 12:19:00,1.5643,1.5644,1.564,1.5641,476699997.0
2007-07-23 12:20:00,1.5642,1.5644,1.5639,1.5641,483600000.0
2007-07-23 12:21:00,1.564,1.5644,1.564,1.5643,195299999.0
2007-07-23 12:22:00,1.5643,1.5644,1.5641,1.5643,202000000.0
2007-07-23 12:23:00,1.5643,1.5647,1.5643,1.5646,158400000.0
2007-07-23 12:24:00,1.5646,1.5647,1.5646,1.5646,354800000.0
2007-07-23 12:25:00,1.5646,1.5648,1.5646,1.5647,154400000.0
2007-07-23 12:26:00,1.5647,1.5648,1.5646,1.5648,120400000.0
2007-07-23 12:27:00,1.5648,1.5649,1.5646,1.5648,91600000.0
2007-07-23 12:28:00,1.5648,1.5648,1.5647,1.5647,4000000.0
2007-07-23 12:29:00,1.5647,1.565,1.5647,1.5649,68800000.0
2007-07-23 12:30:00,1.565,1.565,1.5643,1.5643,176800000.0
2007-07-23 12:31:00,1.5643,1.5643,1.5634,1.5636,432699999.0
2007-07-23 12:32:00,1.5636,1.5638,1.5635,1.5636,277200000.0
2007-07-23 12:33:00,1.5635,1.5636,1.5635,1.5636,368400000.0
2007-07-23 12:34:00,1.5637,1.5638,1.5635,1.5638,247000000.0
2007-07-23 12:35:00,1.5637,1.5638,1.5637,1.5637,24800000.0
2007-07-23 12:36:00,1.5638,1.5639,1.5637,1.5637,73600000.0
2007-07-23 12:37:00,1.5637,1.5638,1.5636,1.5636,96000000.0
2007-07-23 12:38:00,1.5637,1.5638,1.5636,1.5637,60800000.0
2007-07-23 12:39:00,1.5638,1.564,1.5638,1.5639,62400000.0
2007-07-23 12:40:00,1.564,1.5642,1.564,1.5641,100600000.0
2007-07-23 12:41:00,1.5642,1.5642,1.5636,1.5636,307600000.0
2007-07-23 12:42:00,1.5636,1.5639,1.5634,1.5638,443599997.0
2007-07-23 12:43:00,1.5639,1.5639,1.5638,1.5639,12800000.0
2007-07-23 12:44:00,1.564,1.564,1.5637,1.5637,83300000.0
2007-07-23 12:45:00,1.5638,1.5639,1.5637,1.5638,380200000.0
2007-07-23 12:46:00,1.5638,1.564,1.5637,1.5637,329000000.0
2007-07-23 12:47:00,1.5637,1.5642,1.5637,1.564,124800000.0
2007-07-23 12:48:00,1.5641,1.5641,1.564,1.5641,57600000.0
2007-07-23 12:49:00,1.5641,1.5642,1.564,1.5642,219300001.0
2007-07-23 12:50:00,1.5642,1.5643,1.5642,1.5642,90800000.0
2007-07-23 12:51:00,1.5642,1.5643,1.5641,1.5641,72600000.0
2007-07-23 12:52:00,1.5641,1.5641,1.5638,1.5639,259700000.0
2007-07-23 12:53:00,1.5638,1.5642,1.5638,1.5642,196300000.0
2007-07-23 12:54:00,1.5641,1.5642,1.5636,1.5638,315900000.0
2007-07-23 12:55:00,1.5637,1.564,1.5637,1.5638,136400000.0
2007-07-23 12:56:00,1.5638,1.564,1.5638,1.564,128800000.0
2007-07-23 12:57:00,1.564,1.5642,1.5638,1.5642,176800000.0
2007-07-23 12:58:00,1.5642,1.5649,1.5642,1.5647,280800000.0
2007-07-23 12:59:00,1.5648,1.5652,1.5646,1.5651,209500000.0
2007-07-23 13:00:00,1.565,1.5652,1.5645,1.5647,271300000.0
2007-07-23 13:01:00,1.5647,1.5647,1.5644,1.5647,172000000.0
2007-07-23 13:02:00,1.5647,1.5647,1.5646,1.5646,98400000.0
2007-07-23 13:03:00,1.5646,1.5647,1.5645,1.5646,191800000.0
2007-07-23 13:04:00,1.5646,1.5647,1.5646,1.5647,113200000.0
2007-07-23 13:05:00,1.5646,1.5647,1.5646,1.5646,60800000.0
2007-07-23 13:06:00,1.5646,1.5647,1.5643,1.5647,190600000.0
2007-07-23 13:07:00,1.5647,1.5648,1.5645,1.5647,476800004.0
2007-07-23 13:08:00,1.5647,1.5648,1.5646,1.5647,334900000.0
2007-07-23 13:09:00,1.5647,1.5648,1.5646,1.5647,210400000.0
2007-07-23 13:10:00,1.5647,1.5651,1.5646,1.5647,529600000.0
2007-07-23 13:11:00,1.5647,1.565,1.5647,1.565,150800000.0
2007-07-23 13:12:00,1.565,1.565,1.5644,1.5645,195100000.0
2007-07-23 13:13:00,1.5645,1.5645,1.5644,1.5645,33600000.0
2007-07-23 13:14:00,1.5644,1.5646,1.5644,1.5645,35200000.0
2007-07-23 13:15:00,1.5645,1.5648,1.5645,1.5645,159200000.0
2007-07-23 13:16:00,1.5645,1.5646,1.5643,1.5645,180600000.0
2007-07-23 13:17:00,1.5645,1.5647,1.5645,1.5646,177200000.0
2007-07-23 13:18:00,1.5646,1.5647,1.5645,1.5646,298900000.0
2007-07-23 13:19:00,1.5647,1.5647,1.5639,1.564,377999999.0
2007-07-23 13:20:00,1.5639,1.5642,1.5637,1.5641,635300000.0
2007-07-23 13:21:00,1.5643,1.5644,1.5642,1.5643,413600000.0
2007-07-23 13:22:00,1.5643,1.5643,1.5639,1.5642,174600000.0
2007-07-23 13:23:00,1.5642,1.5645,1.564,1.5643,196400000.0
2007-07-23 13:24:00,1.5643,1.5645,1.5643,1.5643,209200000.0
2007-07-23 13:25:00,1.5644,1.5644,1.5636,1.5636,245600000.0
2007-07-23 13:26:00,1.5636,1.5638,1.5635,1.5635,280900000.0
2007-07-23 13:27:00,1.5635,1.5636,1.5635,1.5635,47200000.0
2007-07-23 13:28:00,1.5635,1.5636,1.5633,1.5634,397600000.0
2007-07-23 13:29:00,1.5634,1.5637,1.5633,1.5636,243100000.0
2007-07-23 13:30:00,1.5637,1.5637,1.5634,1.5637,286100000.0
2007-07-23 13:31:00,1.5636,1.5639,1.5635,1.5635,237600000.0
2007-07-23 13:32:00,1.5635,1.5635,1.5634,1.5635,191300000.0
2007-07-23 13:33:00,1.5636,1.5637,1.5633,1.5636,265600000.0
2007-07-23 13:34:00,1.5637,1.564,1.5636,1.5639,198400000.0
2007-07-23 13:35:00,1.5639,1.564,1.5636,1.5638,208600000.0
2007-07-23 13:36:00,1.5638,1.5639,1.5638,1.5638,47200000.0
2007-07-23 13:37:00,1.5638,1.5638,1.5633,1.5634,109900000.0
2007-07-23 13:38:00,1.5634,1.5635,1.5631,1.5634,309000003.0
2007-07-23 13:39:00,1.5634,1.5634,1.5633,1.5633,53600000.0
2007-07-23 13:40:00,1.5634,1.5634,1.5633,1.5633,16800000.0
2007-07-23 13:41:00,1.5632,1.5635,1.5632,1.5635,41200000.0
2007-07-23 13:42:00,1.5635,1.5636,1.5635,1.5636,44500000.0
2007-07-23 13:43:00,1.5636,1.5636,1.5636,1.5636,16000000.0
2007-07-23 13:44:00,1.5636,1.5637,1.5633,1.5634,108800000.0
2007-07-23 13:45:00,1.5634,1.5635,1.5632,1.5633,57200000.0
2007-07-23 13:46:00,1.5633,1.5634,1.5633,1.5634,33400000.0
2007-07-23 13:47:00,1.5633,1.5634,1.5631,1.5631,89200000.0
2007-07-23 13:48:00,1.5632,1.5634,1.5631,1.5632,102400000.0
2007-07-23 13:49:00,1.5632,1.5632,1.5631,1.5632,122000000.0
2007-07-23 13:50:00,1.5632,1.5638,1.563,1.5637,404400000.0
2007-07-23 13:51:00,1.5637,1.5638,1.5636,1.5638,93700000.0
2007-07-23 13:52:00,1.5638,1.5639,1.5637,1.5638,431000000.0
2007-07-23 13:53:00,1.5638,1.5638,1.5635,1.5637,350200002.0
2007-07-23 13:54:00,1.5636,1.5638,1.5635,1.5638,155700000.0
2007-07-23 13:55:00,1.5638,1.5638,1.5637,1.5637,67200000.0
2007-07-23 13:56:00,1.5637,1.5638,1.5635,1.5638,59500000.0
2007-07-23 13:57:00,1.5638,1.564,1.5635,1.5637,353600000.0
2007-07-23 13:58:00,1.5635,1.5638,1.5635,1.5638,58400000.0
2007-07-23 13:59:00,1.5638,1.5638,1.5633,1.5636,258100000.0
2007-07-23 14:00:00,1.5636,1.5638,1.5635,1.5637,182400000.0
2007-07-23 14:01:00,1.5638,1.5643,1.5638,1.5642,204800000.0
2007-07-23 14:02:00,1.5642,1.5645,1.5641,1.5643,243600000.0
2007-07-23 14:03:00,1.5642,1.5642,1.5638,1.5638,169600000.0
2007-07-23 14:04:00,1.5637,1.5644,1.5637,1.5641,232800000.0
2007-07-23 14:05:00,1.5641,1.5642,1.5637,1.564,493100000.0
2007-07-23 14:06:00,1.5639,1.564,1.5639,1.5639,100000000.0
2007-07-23 14:07:00,1.5639,1.5641,1.5638,1.5639,181700000.0
2007-07-23 14:08:00,1.5639,1.5639,1.5638,1.5639,11200000.0
2007-07-23 14:09:00,1.5639,1.5641,1.5639,1.5641,52000000.0
2007-07-23 14:10:00,1.5642,1.5643,1.564,1.5642,160700000.0
2007-07-23 14:11:00,1.5641,1.5642,1.564,1.5641,51000000.0
2007-07-23 14:12:00,1.5641,1.5644,1.5639,1.5643,218300000.0
2007-07-23 14:13:00,1.5643,1.5646,1.5643,1.5644,311900000.0
2007-07-23 14:14:00,1.5644,1.5644,1.5641,1.5642,392000000.0
2007-07-23 14:15:00,1.5642,1.5642,1.5641,1.5642,124700000.0
2007-07-23 14:16:00,1.5642,1.5643,1.5641,1.5642,74300000.0
2007-07-23 14:17:00,1.5642,1.5644,1.5641,1.5644,190100000.0
2007-07-23 14:18:00,1.5645,1.5646,1.5643,1.5643,217600000.0
2007-07-23 14:19:00,1.5643,1.5643,1.5641,1.5641,246000000.0
2007-07-23 14:20:00,1.5641,1.5641,1.56385,1.5641,212800000.0
2007-07-23 14:21:00,1.5641,1.5641,1.5638,1.5639,127200000.0
2007-07-23 14:22:00,1.5639,1.5642,1.5638,1.5638,165600000.0
2007-07-23 14:23:00,1.5639,1.5639,1.5637,1.5638,158400000.0
2007-07-23 14:24:00,1.5638,1.5638,1.5636,1.5638,185600000.0
2007-07-23 14:25:00,1.5637,1.564,1.5637,1.5639,116000000.0
2007-07-23 14:26:00,1.5638,1.564,1.5638,1.5639,153800000.0
2007-07-23 14:27:00,1.564,1.564,1.5638,1.564,205600000.0
2007-07-23 14:28:00,1.564,1.564,1.5638,1.564,258300000.0
2007-07-23 14:29:00,1.564,1.5643,1.5639,1.5642,326800000.0
2007-07-23 14:30:00,1.5641,1.5642,1.5638,1.5641,185900000.0
2007-07-23 14:31:00,1.5641,1.5642,1.564,1.564,102900000.0
2007-07-23 14:32:00,1.5641,1.5641,1.5637,1.5637,249000000.0
2007-07-23 14:33:00,1.5638,1.5638,1.5636,1.5637,75200000.0
2007-07-23 14:34:00,1.5637,1.5637,1.5634,1.5635,202800000.0
2007-07-23 14:35:00,1.5636,1.5638,1.5635,1.5638,133600000.0
2007-07-23 14:36:00,1.5637,1.5638,1.5635,1.5636,158400000.0
2007-07-23 14:37:00,1.5636,1.5636,1.5636,1.5636,151600000.0
2007-07-23 14:38:00,1.5636,1.5636,1.5634,1.5635,239200000.0
2007-07-23 14:39:00,1.5635,1.5638,1.5635,1.5637,215600000.0
2007-07-23 14:40:00,1.5637,1.5641,1.5636,1.5637,326600000.0
2007-07-23 14:41:00,1.5638,1.564,1.5637,1.5639,194000000.0
2007-07-23 14:42:00,1.5639,1.5642,1.5636,1.564,524099999.0
2007-07-23 14:43:00,1.5641,1.5641,1.5636,1.5637,115500000.0
2007-07-23 14:44:00,1.5638,1.564,1.5635,1.5635,80800000.0
2007-07-23 14:45:00,1.5636,1.5637,1.5634,1.5636,120000000.0
2007-07-23 14:46:00,1.5636,1.5637,1.5635,1.5635,68800000.0
2007-07-23 14:47:00,1.5634,1.5637,1.5633,1.5637,89600000.0
2007-07-23 14:48:00,1.5637,1.5637,1.5635,1.5637,76000000.0
2007-07-23 14:49:00,1.5637,1.5639,1.5635,1.5639,171200000.0
2007-07-23 14:50:00,1.5638,1.5641,1.5637,1.5639,179600000.0
2007-07-23 14:51:00,1.5638,1.5642,1.5638,1.5642,76300000.0
2007-07-23 14:52:00,1.5641,1.5643,1.564,1.5642,222200000.0
2007-07-23 14:53:00,1.5642,1.5642,1.564,1.564,35300000.0
2007-07-23 14:54:00,1.5638,1.5641,1.5637,1.5638,124300001.0
2007-07-23 14:55:00,1.564,1.5642,1.5639,1.564,77300000.0
2007-07-23 14:56:00,1.5641,1.5642,1.5639,1.5639,171299999.0
2007-07-23 14:57:00,1.5639,1.5641,1.5637,1.564,161300000.0
2007-07-23 14:58:00,1.564,1.564,1.5637,1.5637,189200000.0
2007-07-23 14:59:00,1.5637,1.5637,1.5634,1.5635,300000000.0
2007-07-23 15:00:00,1.5635,1.5636,1.5634,1.5634,202800000.0
2007-07-23 15:01:00,1.5634,1.5636,1.5634,1.5636,46400000.0
2007-07-23 15:02:00,1.5636,1.5636,1.5634,1.5634,50400000.0
2007-07-23 15:03:00,1.5633,1.5636,1.5632,1.5635,533200000.0
2007-07-23 15:04:00,1.5636,1.5636,1.5634,1.5635,202800000.0
2007-07-23 15:05:00,1.5636,1.5637,1.5634,1.5635,360200000.0
2007-07-23 15:06:00,1.5635,1.5638,1.5633,1.5638,593900001.0
2007-07-23 15:07:00,1.5638,1.5638,1.5636,1.5638,201600000.0
2007-07-23 15:08:00,1.5637,1.5638,1.5635,1.5636,194300001.0
2007-07-23 15:09:00,1.5636,1.564,1.5636,1.5638,141100000.0
2007-07-23 15:10:00,1.5638,1.5638,1.5633,1.5633,206200000.0
2007-07-23 15:11:00,1.5633,1.56355,1.5633,1.56355,40000000.0
2007-07-23 15:12:00,1.56355,1.5637,1.5632,1.5637,296800000.0
2007-07-23 15:13:00,1.5637,1.5637,1.56355,1.56355,104400000.0
2007-07-23 15:14:00,1.5637,1.5637,1.5635,1.5635,150400000.0
2007-07-23 15:15:00,1.5636,1.5637,1.56355,1.5637,64000000.0
2007-07-23 15:16:00,1.5636,1.5637,1.56355,1.5637,56500000.0
2007-07-23 15:17:00,1.5637,1.5637,1.5636,1.5636,6400000.0
2007-07-23 15:18:00,1.5637,1.5637,1.5634,1.5636,119800000.0
2007-07-23 15:19:00,1.5635,1.5636,1.5634,1.5635,303500000.0
2007-07-23 15:20:00,1.5635,1.5637,1.5634,1.5636,220400000.0
2007-07-23 15:21:00,1.5636,1.5637,1.5635,1.5636,417800000.0
2007-07-23 15:22:00,1.5635,1.5637,1.5633,1.5634,944500000.0
2007-07-23 15:23:00,1.5636,1.5638,1.5633,1.5633,1109700001.0
2007-07-23 15:24:00,1.5633,1.5634,1.5633,1.5634,213600000.0
2007-07-23 15:25:00,1.5634,1.5638,1.5634,1.5636,218000000.0
2007-07-23 15:26:00,1.5637,1.5638,1.5636,1.5638,108700000.0
2007-07-23 15:27:00,1.5638,1.5638,1.5636,1.5637,275200000.0
2007-07-23 15:28:00,1.5637,1.564,1.5636,1.5638,226000000.0
2007-07-23 15:29:00,1.5638,1.5639,1.5636,1.5639,154400000.0
2007-07-23 15:30:00,1.5639,1.5639,1.5637,1.5637,63000000.0
2007-07-23 15:31:00,1.5637,1.5638,1.5635,1.5636,222900000.0
2007-07-23 15:32:00,1.5636,1.5637,1.5636,1.5637,114800000.0
2007-07-23 15:33:00,1.5638,1.564,1.5638,1.5638,88000000.0
2007-07-23 15:34:00,1.5638,1.5638,1.5632,1.5632,167300000.0
2007-07-23 15:35:00,1.5632,1.5633,1.5628,1.5633,308299999.0
2007-07-23 15:36:00,1.5633,1.5633,1.5629,1.5629,239600001.0
2007-07-23 15:37:00,1.5631,1.5632,1.5629,1.5631,377299999.0
2007-07-23 15:38:00,1.5631,1.5634,1.563,1.5634,230800000.0
2007-07-23 15:39:00,1.5634,1.5639,1.5631,1.5637,495900000.0
2007-07-23 15:40:00,1.5639,1.5639,1.5637,1.5637,99400000.0
2007-07-23 15:41:00,1.5638,1.5639,1.5636,1.5638,209400000.0
2007-07-23 15:42:00,1.5638,1.5639,1.5637,1.5637,161600000.0
2007-07-23 15:43:00,1.5638,1.5639,1.5636,1.5636,214800001.0
2007-07-23 15:44:00,1.5637,1.5638,1.5631,1.5631,207800000.0
2007-07-23 15:45:00,1.5632,1.5633,1.563,1.5633,91700000.0
2007-07-23 15:46:00,1.5632,1.5634,1.5631,1.5634,147200000.0
2007-07-23 15:47:00,1.5634,1.5634,1.5631,1.5633,175100000.0
2007-07-23 15:48:00,1.5632,1.5637,1.5631,1.5633,498100000.0
2007-07-23 15:49:00,1.5633,1.5637,1.5633,1.5637,184000000.0
2007-07-23 15:50:00,1.5637,1.564,1.5637,1.5639,140000000.0
2007-07-23 15:51:00,1.5639,1.5641,1.5639,1.5639,217600000.0
2007-07-23 15:52:00,1.564,1.5642,1.5639,1.564,312300000.0
2007-07-23 15:53:00,1.5639,1.5643,1.5639,1.5643,359400000.0
2007-07-23 15:54:00,1.5643,1.5645,1.5642,1.5644,158800000.0
2007-07-23 15:55:00,1.5643,1.5644,1.5642,1.5643,194800000.0
2007-07-23 15:56:00,1.5643,1.5644,1.5642,1.5642,139600000.0
2007-07-23 15:57:00,1.5642,1.5644,1.5641,1.5641,149200000.0
2007-07-23 15:58:00,1.5641,1.5645,1.5641,1.5644,188200000.0
2007-07-23 15:59:00,1.5645,1.565,1.5643,1.5646,494000000.0
2007-07-23 16:00:00,1.5646,1.5649,1.5645,1.5646,267600000.0
2007-07-23 16:01:00,1.5645,1.5649,1.5645,1.5648,283000000.0
2007-07-23 16:02:00,1.5648,1.5648,1.5642,1.5643,356900000.0
2007-07-23 16:03:00,1.5643,1.5645,1.5641,1.5642,256800000.0
2007-07-23 16:04:00,1.5642,1.5642,1.564,1.5641,199200000.0
2007-07-23 16:05:00,1.5641,1.5641,1.5636,1.5637,460299999.0
2007-07-23 16:06:00,1.5638,1.5638,1.5636,1.5637,59700000.0
2007-07-23 16:07:00,1.5636,1.5637,1.5634,1.5634,204900000.0
2007-07-23 16:08:00,1.5635,1.5636,1.5633,1.5635,146400000.0
2007-07-23 16:09:00,1.5635,1.5637,1.5632,1.5635,552699998.0
2007-07-23 16:10:00,1.5635,1.5636,1.5634,1.5635,151700000.0
2007-07-23 16:11:00,1.5636,1.5638,1.5635,1.5636,185600000.0
2007-07-23 16:12:00,1.5636,1.5639,1.5636,1.5638,100200000.0
2007-07-23 16:13:00,1.5639,1.564,1.5636,1.5638,134600000.0
2007-07-23 16:14:00,1.5637,1.564,1.5636,1.5639,482500000.0
2007-07-23 16:15:00,1.5639,1.564,1.5639,1.5639,95200000.0
2007-07-23 16:16:00,1.5639,1.5639,1.5635,1.5637,575800000.0
2007-07-23 16:17:00,1.5637,1.5639,1.5635,1.5637,374800000.0
2007-07-23 16:18:00,1.5637,1.5638,1.5634,1.5634,343600000.0
2007-07-23 16:19:00,1.5634,1.5637,1.5631,1.5633,596400000.0
2007-07-23 16:20:00,1.5632,1.5634,1.5631,1.5633,261200000.0
2007-07-23 16:21:00,1.5633,1.5636,1.5632,1.5635,170400000.0
2007-07-23 16:22:00,1.5635,1.5635,1.5631,1.5634,199800000.0
2007-07-23 16:23:00,1.5633,1.5635,1.5633,1.5634,89700000.0
2007-07-23 16:24:00,1.5634,1.5636,1.5633,1.5635,113000000.0
2007-07-23 16:25:00,1.5635,1.5637,1.5633,1.5636,199400000.0
2007-07-23 16:26:00,1.5636,1.5637,1.5633,1.5635,143200000.0
2007-07-23 16:27:00,1.5634,1.5634,1.5631,1.5633,164800000.0
2007-07-23 16:28:00,1.5633,1.5636,1.5629,1.5631,185200000.0
2007-07-23 16:29:00,1.5632,1.5638,1.5632,1.5636,144700000.0
2007-07-23 16:30:00,1.5635,1.5636,1.5634,1.5634,89300000.0
2007-07-23 16:31:00,1.5635,1.5637,1.5631,1.5633,382300000.0
2007-07-23 16:32:00,1.5633,1.5636,1.5632,1.5634,129600000.0
2007-07-23 16:33:00,1.5637,1.5637,1.5634,1.5635,61600000.0
2007-07-23 16:34:00,1.5635,1.5637,1.5631,1.5635,391400000.0
2007-07-23 16:35:00,1.5636,1.5637,1.5635,1.5635,136600000.0
2007-07-23 16:36:00,1.5634,1.5636,1.5632,1.5633,136700000.0
2007-07-23 16:37:00,1.5633,1.5635,1.5631,1.5633,320500000.0
2007-07-23 16:38:00,1.5633,1.5633,1.5629,1.563,212700000.0
2007-07-23 16:39:00,1.563,1.5631,1.563,1.563,63200000.0
2007-07-23 16:40:00,1.563,1.5633,1.5629,1.5631,129500000.0
2007-07-23 16:41:00,1.563,1.5631,1.5628,1.5631,87500001.0
2007-07-23 16:42:00,1.563,1.5632,1.563,1.5631,54400000.0
2007-07-23 16:43:00,1.5631,1.5632,1.563,1.5631,62400000.0
2007-07-23 16:44:00,1.5632,1.5632,1.5629,1.5629,63500000.0
2007-07-23 16:45:00,1.5629,1.563,1.5627,1.5628,245500000.0
2007-07-23 16:46:00,1.5627,1.5628,1.5627,1.5627,47200000.0
2007-07-23 16:47:00,1.5628,1.5632,1.5626,1.5631,472200000.0
2007-07-23 16:48:00,1.563,1.5632,1.5629,1.5631,334700000.0
2007-07-23 16:49:00,1.5633,1.5637,1.5633,1.5636,347099999.0
2007-07-23 16:50:00,1.5635,1.5635,1.5632,1.5633,91200000.0
2007-07-23 16:51:00,1.5633,1.5633,1.5629,1.5631,144700000.0
2007-07-23 16:52:00,1.5631,1.5634,1.5631,1.5633,126800000.0
2007-07-23 16:53:00,1.5633,1.5633,1.5629,1.5629,135200000.0
2007-07-23 16:54:00,1.563,1.5631,1.5629,1.5631,139500000.0
2007-07-23 16:55:00,1.563,1.5632,1.563,1.5631,90400000.0
2007-07-23 16:56:00,1.563,1.5632,1.563,1.5632,206400000.0
2007-07-23 16:57:00,1.5632,1.5633,1.5631,1.5631,135200000.0
2007-07-23 16:58:00,1.5631,1.5637,1.563,1.5635,328799999.0
2007-07-23 16:59:00,1.5635,1.5636,1.563,1.5632,348000000.0
2007-07-23 17:00:00,1.5632,1.5636,1.563,1.5636,408800000.0
2007-07-23 17:01:00,1.5636,1.5637,1.5634,1.5635,143200000.0
2007-07-23 17:02:00,1.5634,1.5637,1.5634,1.5636,60000000.0
2007-07-23 17:03:00,1.5636,1.5637,1.5635,1.5635,142400000.0
2007-07-23 17:04:00,1.5636,1.5636,1.5635,1.5636,87200000.0
2007-07-23 17:05:00,1.5636,1.5636,1.5634,1.5635,137000000.0
2007-07-23 17:06:00,1.5635,1.5636,1.5633,1.5635,156800000.0
2007-07-23 17:07:00,1.5635,1.5635,1.5633,1.5633,55600000.0
2007-07-23 17:08:00,1.5634,1.5638,1.5634,1.5636,133600000.0
2007-07-23 17:09:00,1.5636,1.5636,1.5635,1.5635,48800000.0
2007-07-23 17:10:00,1.5635,1.5638,1.5635,1.5635,131200000.0
2007-07-23 17:11:00,1.5636,1.5637,1.5634,1.5636,172000000.0
2007-07-23 17:12:00,1.5636,1.5638,1.5635,1.5638,293100001.0
2007-07-23 17:13:00,1.5638,1.5639,1.5637,1.5639,115100000.0
2007-07-23 17:14:00,1.5639,1.564,1.5638,1.5638,70400000.0
2007-07-23 17:15:00,1.5639,1.564,1.5637,1.5637,75600000.0
2007-07-23 17:16:00,1.5637,1.5638,1.5637,1.5638,13900000.0
2007-07-23 17:17:00,1.5637,1.5638,1.5635,1.5638,126800000.0
2007-07-23 17:18:00,1.5638,1.5638,1.5637,1.5638,72200000.0
2007-07-23 17:19:00,1.5637,1.5638,1.5635,1.5636,206200000.0
2007-07-23 17:20:00,1.5636,1.5639,1.5635,1.5639,336700000.0
2007-07-23 17:21:00,1.5638,1.5639,1.5637,1.5638,66400000.0
2007-07-23 17:22:00,1.5637,1.5637,1.5634,1.5634,184400000.0
2007-07-23 17:23:00,1.5636,1.5636,1.5635,1.5636,29600000.0
2007-07-23 17:24:00,1.5635,1.5636,1.5635,1.5636,8000000.0
2007-07-23 17:25:00,1.5635,1.5636,1.5635,1.5636,102200000.0
2007-07-23 17:26:00,1.5636,1.5638,1.5635,1.5635,116500000.0
2007-07-23 17:27:00,1.5636,1.5636,1.5634,1.5634,37600000.0
2007-07-23 17:28:00,1.5634,1.5636,1.5631,1.5632,239999999.0
2007-07-23 17:29:00,1.5632,1.5633,1.5631,1.5633,120500000.0
2007-07-23 17:30:00,1.5633,1.5633,1.5629,1.563,125000002.0
2007-07-23 17:31:00,1.5629,1.5632,1.5628,1.5631,204700001.0
2007-07-23 17:32:00,1.5631,1.5632,1.5629,1.5632,108300000.0
2007-07-23 17:33:00,1.5631,1.5634,1.5631,1.5633,217400000.0
2007-07-23 17:34:00,1.5633,1.5634,1.5631,1.5632,198000000.0
2007-07-23 17:35:00,1.5632,1.5632,1.5628,1.5628,168500000.0
2007-07-23 17:36:00,1.5628,1.563,1.5627,1.5629,74500000.0
2007-07-23 17:37:00,1.563,1.563,1.5628,1.5629,69300000.0
2007-07-23 17:38:00,1.5629,1.563,1.5628,1.563,70700000.0
2007-07-23 17:39:00,1.563,1.5631,1.5628,1.563,108300000.0
2007-07-23 17:40:00,1.5631,1.5632,1.5631,1.5631,90200000.0
2007-07-23 17:41:00,1.5631,1.5635,1.563,1.5635,101600000.0
2007-07-23 17:42:00,1.5635,1.5636,1.5634,1.5634,95600000.0
2007-07-23 17:43:00,1.5634,1.5635,1.5633,1.5635,108000000.0
2007-07-23 17:44:00,1.5635,1.5635,1.5632,1.5632,83800000.0
2007-07-23 17:45:00,1.5633,1.5634,1.5633,1.5633,177700000.0
2007-07-23 17:46:00,1.5633,1.5635,1.5632,1.5635,172000000.0
2007-07-23 17:47:00,1.5635,1.5636,1.5632,1.5633,149800000.0
2007-07-23 17:48:00,1.5634,1.5641,1.5633,1.5641,385700000.0
2007-07-23 17:49:00,1.5638,1.5641,1.5637,1.564,195400000.0
2007-07-23 17:50:00,1.564,1.5641,1.564,1.5641,75200000.0
2007-07-23 17:51:00,1.564,1.5643,1.5637,1.5642,225400001.0
2007-07-23 17:52:00,1.5642,1.5642,1.564,1.564,126800000.0
2007-07-23 17:53:00,1.5639,1.5641,1.5638,1.5641,134400002.0
2007-07-23 17:54:00,1.564,1.5641,1.5636,1.5636,76400000.0
2007-07-23 17:55:00,1.5637,1.5639,1.5637,1.5638,112200000.0
2007-07-23 17:56:00,1.5638,1.5641,1.5638,1.5641,73600000.0
2007-07-23 17:57:00,1.5641,1.5641,1.5637,1.5637,41600000.0
2007-07-23 17:58:00,1.5638,1.5638,1.5636,1.5637,36000000.0
2007-07-23 17:59:00,1.5638,1.5638,1.5637,1.5637,9200000.0
2007-07-23 18:00:00,1.5638,1.5638,1.5635,1.5635,28800000.0
2007-07-23 18:01:00,1.5635,1.5636,1.5634,1.5634,51600000.0
2007-07-23 18:02:00,1.5633,1.5635,1.5633,1.5634,34700000.0
2007-07-23 18:03:00,1.5634,1.5641,1.5633,1.564,105900000.0
2007-07-23 18:04:00,1.5639,1.5639,1.5637,1.5639,44000000.0
2007-07-23 18:05:00,1.5639,1.5639,1.5638,1.5638,22400000.0
2007-07-23 18:06:00,1.5638,1.5641,1.5637,1.564,131100000.0
2007-07-23 18:07:00,1.564,1.5641,1.5631,1.5632,210800000.0
2007-07-23 18:08:00,1.5632,1.5635,1.5631,1.5634,105899999.0
2007-07-23 18:09:00,1.5633,1.5634,1.5631,1.5633,57000000.0
2007-07-23 18:10:00,1.5633,1.5633,1.5631,1.5632,44000000.0
2007-07-23 18:11:00,1.5631,1.5632,1.5629,1.5631,73000000.0
2007-07-23 18:12:00,1.563,1.5631,1.5629,1.5629,67200000.0
2007-07-23 18:13:00,1.5629,1.563,1.5628,1.5629,123900000.0
2007-07-23 18:14:00,1.563,1.563,1.5626,1.5626,60300000.0
2007-07-23 18:15:00,1.5626,1.563,1.5626,1.5628,97600000.0
2007-07-23 18:16:00,1.5629,1.5632,1.5626,1.5629,190700001.0
2007-07-23 18:17:00,1.5628,1.563,1.5628,1.5628,57500000.0
2007-07-23 18:18:00,1.5628,1.5629,1.5627,1.5627,40800000.0
2007-07-23 18:19:00,1.5627,1.563,1.5626,1.5629,48900000.0
2007-07-23 18:20:00,1.5629,1.563,1.5627,1.563,186600000.0
2007-07-23 18:21:00,1.563,1.5631,1.5629,1.5629,199700000.0
2007-07-23 18:22:00,1.5629,1.5631,1.5628,1.5629,203699999.0
2007-07-23 18:23:00,1.5629,1.5631,1.5626,1.5628,123500000.0
2007-07-23 18:24:00,1.5629,1.5632,1.5629,1.5632,59200000.0
2007-07-23 18:25:00,1.5632,1.5633,1.5629,1.5631,155500000.0
2007-07-23 18:26:00,1.5633,1.5633,1.563,1.563,24800000.0
2007-07-23 18:27:00,1.563,1.563,1.5625,1.5627,77100000.0
2007-07-23 18:28:00,1.5628,1.563,1.5627,1.5629,78400000.0
2007-07-23 18:29:00,1.5629,1.563,1.5627,1.5628,111500000.0
2007-07-23 18:30:00,1.5628,1.5632,1.5628,1.5631,141400000.0
2007-07-23 18:31:00,1.563,1.5633,1.563,1.5632,134800000.0
2007-07-23 18:32:00,1.5632,1.5633,1.5631,1.5632,35500000.0
2007-07-23 18:33:00,1.5632,1.5633,1.5629,1.563,84100000.0
2007-07-23 18:34:00,1.563,1.5633,1.5629,1.5632,95400000.0
2007-07-23 18:35:00,1.5632,1.5633,1.5629,1.5631,187200000.0
2007-07-23 18:36:00,1.5632,1.5633,1.5631,1.5633,33900000.0
2007-07-23 18:37:00,1.5632,1.5634,1.5632,1.5634,25900000.0
2007-07-23 18:38:00,1.5634,1.5634,1.5632,1.5634,21600000.0
2007-07-23 18:39:00,1.5632,1.5634,1.5632,1.5632,75000000.0
2007-07-23 18:40:00,1.5632,1.5633,1.563,1.5631,113000000.0
2007-07-23 18:41:00,1.5631,1.5631,1.563,1.563,19800000.0
2007-07-23 18:42:00,1.563,1.5631,1.563,1.5631,127400000.0
2007-07-23 18:43:00,1.5631,1.5632,1.5629,1.5631,139100000.0
2007-07-23 18:44:00,1.5631,1.5632,1.563,1.563,114500000.0
2007-07-23 18:45:00,1.563,1.5632,1.563,1.5631,109400000.0
2007-07-23 18:46:00,1.5631,1.5631,1.5629,1.5629,65400000.0
2007-07-23 18:47:00,1.5629,1.563,1.5629,1.5629,18400000.0
2007-07-23 18:48:00,1.5629,1.563,1.5628,1.563,49600000.0
2007-07-23 18:49:00,1.563,1.563,1.5629,1.5629,8800000.0
2007-07-23 18:50:00,1.5629,1.5629,1.5628,1.5628,8000000.0
2007-07-23 18:51:00,1.5628,1.5628,1.5627,1.5628,43000000.0
2007-07-23 18:52:00,1.5627,1.5628,1.5627,1.5628,31000000.0
2007-07-23 18:53:00,1.5627,1.5628,1.5626,1.5627,111800000.0
2007-07-23 18:54:00,1.5627,1.5629,1.5626,1.5629,147100000.0
2007-07-23 18:55:00,1.5629,1.563,1.5627,1.5628,34200000.0
2007-07-23 18:56:00,1.5628,1.5628,1.5628,1.5628,2400000.0
2007-07-23 18:57:00,1.5628,1.563,1.5628,1.5629,14400000.0
2007-07-23 18:58:00,1.5629,1.563,1.5628,1.563,97800000.0
2007-07-23 18:59:00,1.5629,1.5632,1.5629,1.5632,70600000.0
2007-07-23 19:00:00,1.5631,1.5631,1.563,1.5631,12300000.0
2007-07-23 19:01:00,1.563,1.5631,1.563,1.5631,23000000.0
2007-07-23 19:02:00,1.563,1.5631,1.5629,1.563,47500000.0
2007-07-23 19:03:00,1.563,1.563,1.563,1.563,21600000.0
2007-07-23 19:04:00,1.563,1.5631,1.5627,1.563,64100000.0
2007-07-23 19:05:00,1.563,1.5632,1.563,1.5632,107500000.0
2007-07-23 19:06:00,1.563,1.5631,1.563,1.5631,18400000.0
2007-07-23 19:07:00,1.5631,1.5632,1.563,1.5631,99600000.0
2007-07-23 19:08:00,1.563,1.5632,1.5629,1.563,161300000.0
2007-07-23 19:09:00,1.563,1.5632,1.5628,1.5632,176000000.0
2007-07-23 19:10:00,1.5632,1.5632,1.563,1.5632,178099998.0
2007-07-23 19:11:00,1.5631,1.5632,1.563,1.5632,198899997.0
2007-07-23 19:12:00,1.5632,1.5632,1.563,1.5631,94600000.0
2007-07-23 19:13:00,1.563,1.5631,1.5621,1.5625,241900000.0
2007-07-23 19:14:00,1.5625,1.5626,1.5621,1.5621,333800001.0
2007-07-23 19:15:00,1.5623,1.5625,1.5618,1.5622,214100000.0
2007-07-23 19:16:00,1.5621,1.5623,1.5619,1.5622,111200000.0
2007-07-23 19:17:00,1.5621,1.5623,1.5619,1.5623,221500000.0
2007-07-23 19:18:00,1.5622,1.5622,1.5618,1.5621,163300000.0
2007-07-23 19:19:00,1.562,1.5621,1.5617,1.5621,273100000.0
2007-07-23 19:20:00,1.5621,1.5623,1.562,1.5622,105400000.0
2007-07-23 19:21:00,1.5622,1.5622,1.5616,1.562,137900000.0
2007-07-23 19:22:00,1.5618,1.562,1.5618,1.562,108000000.0
2007-07-23 19:23:00,1.562,1.5621,1.5618,1.5619,121700000.0
2007-07-23 19:24:00,1.5618,1.5619,1.5618,1.5618,90100000.0
2007-07-23 19:25:00,1.5618,1.5621,1.5618,1.562,44700000.0
2007-07-23 19:26:00,1.5619,1.5622,1.5619,1.5622,257700000.0
2007-07-23 19:27:00,1.562,1.5622,1.5618,1.5619,75300000.0
2007-07-23 19:28:00,1.5619,1.5619,1.5617,1.5619,49700000.0
2007-07-23 19:29:00,1.562,1.562,1.5617,1.5617,45600000.0
2007-07-23 19:30:00,1.5617,1.562,1.5617,1.5618,49900000.0
2007-07-23 19:31:00,1.5618,1.5618,1.5617,1.5617,12800000.0
2007-07-23 19:32:00,1.5617,1.5619,1.5617,1.5619,19800000.0
2007-07-23 19:33:00,1.5617,1.5619,1.5617,1.5617,44000000.0
2007-07-23 19:34:00,1.5617,1.5618,1.5616,1.5616,78000000.0
2007-07-23 19:35:00,1.5617,1.5621,1.5616,1.5621,85300000.0
2007-07-23 19:36:00,1.562,1.5622,1.5617,1.5619,83500000.0
2007-07-23 19:37:00,1.5619,1.5621,1.5619,1.5619,16800000.0
2007-07-23 19:38:00,1.5619,1.5622,1.5619,1.562,61900000.0
2007-07-23 19:39:00,1.5622,1.5622,1.5618,1.5619,90700000.0
2007-07-23 19:40:00,1.5618,1.562,1.5616,1.5619,116000000.0
2007-07-23 19:41:00,1.5619,1.562,1.5619,1.562,23200000.0
2007-07-23 19:42:00,1.5619,1.5621,1.5619,1.5619,85100000.0
2007-07-23 19:43:00,1.5619,1.5622,1.5618,1.5621,142100000.0
2007-07-23 19:44:00,1.5621,1.5622,1.5618,1.5622,111200000.0
2007-07-23 19:45:00,1.562,1.5621,1.5619,1.562,42400000.0
2007-07-23 19:46:00,1.5621,1.5621,1.562,1.562,5600000.0
2007-07-23 19:47:00,1.5619,1.5622,1.5619,1.5621,24000000.0
2007-07-23 19:48:00,1.5621,1.5621,1.5618,1.5619,28800000.0
2007-07-23 19:49:00,1.5619,1.5619,1.5618,1.5618,25600000.0
2007-07-23 19:50:00,1.5618,1.5621,1.5618,1.5618,73600000.0
2007-07-23 19:51:00,1.562,1.5621,1.562,1.562,13600000.0
2007-07-23 19:52:00,1.562,1.5621,1.5619,1.5621,14400000.0
2007-07-23 19:53:00,1.562,1.562,1.5619,1.5619,28000000.0
2007-07-23 19:54:00,1.5619,1.5621,1.5618,1.5621,25600000.0
2007-07-23 19:55:00,1.5621,1.5622,1.5621,1.5621,14400000.0
2007-07-23 19:56:00,1.5621,1.5622,1.5621,1.5621,23200000.0
2007-07-23 19:57:00,1.5617,1.5622,1.5617,1.5621,33700000.0
2007-07-23 19:58:00,1.5621,1.5622,1.5621,1.5622,12000000.0
2007-07-23 19:59:00,1.5622,1.5622,1.5621,1.5622,12800000.0
2007-07-23 20:00:00,1.5622,1.5624,1.5621,1.5624,39300000.0
2007-07-23 20:01:00,1.5624,1.5624,1.5621,1.5622,100300000.0
2007-07-23 20:02:00,1.5622,1.5623,1.5621,1.5621,47200000.0
2007-07-23 20:03:00,1.5622,1.5622,1.5621,1.5622,8200000.0
2007-07-23 20:04:00,1.5622,1.5622,1.5619,1.5621,39600000.0
2007-07-23 20:05:00,1.5621,1.5621,1.5621,1.5621,50000000.0
2007-07-23 20:06:00,1.5621,1.5621,1.5619,1.562,103000000.0
2007-07-23 20:07:00,1.5619,1.562,1.5618,1.5618,34400000.0
2007-07-23 20:08:00,1.5618,1.562,1.5618,1.5618,22400000.0
2007-07-23 20:09:00,1.5619,1.5619,1.5618,1.5618,39200000.0
2007-07-23 20:10:00,1.5618,1.5619,1.5617,1.5618,95800000.0
2007-07-23 20:11:00,1.5618,1.562,1.5618,1.562,56500000.0
2007-07-23 20:12:00,1.562,1.562,1.5619,1.562,66200000.0
2007-07-23 20:13:00,1.562,1.562,1.5618,1.5619,37200000.0
2007-07-23 20:14:00,1.562,1.5621,1.5618,1.5619,56600000.0
2007-07-23 20:15:00,1.5619,1.562,1.5619,1.562,53600000.0
2007-07-23 20:16:00,1.562,1.562,1.5619,1.5619,94400000.0
2007-07-23 20:17:00,1.5619,1.562,1.5619,1.562,11200000.0
2007-07-23 20:18:00,1.562,1.5622,1.5619,1.5622,17600000.0
2007-07-23 20:19:00,1.5621,1.5622,1.562,1.562,24800000.0
2007-07-23 20:20:00,1.5621,1.5623,1.5621,1.5621,22200000.0
2007-07-23 20:21:00,1.5622,1.5624,1.562,1.5623,40800000.0
2007-07-23 20:22:00,1.5624,1.5624,1.5623,1.5623,34200000.0
2007-07-23 20:23:00,1.5624,1.5631,1.5623,1.5625,255999999.0
2007-07-23 20:24:00,1.5625,1.5625,1.5624,1.5624,64800000.0
2007-07-23 20:25:00,1.5625,1.5628,1.5624,1.5626,117000000.0
2007-07-23 20:26:00,1.5626,1.5626,1.5626,1.5626,10800000.0
2007-07-23 20:27:00,1.5626,1.5628,1.56235,1.5625,244600000.0
2007-07-23 20:28:00,1.5625,1.5627,1.5623,1.5624,357100000.0
2007-07-23 20:29:00,1.5625,1.5626,1.5623,1.5624,56800000.0
2007-07-23 20:30:00,1.5624,1.5625,1.5623,1.5624,37600000.0
2007-07-23 20:31:00,1.5624,1.5625,1.5623,1.5623,128500000.0
2007-07-23 20:32:00,1.5624,1.5625,1.5623,1.5625,58100000.0
2007-07-23 20:36:00,1.5626,1.5628,1.5625,1.5627,90000000.0
2007-07-23 20:37:00,1.5627,1.5627,1.5627,1.5627,20600000.0
2007-07-23 20:38:00,1.5627,1.5627,1.5626,1.5626,52000000.0
2007-07-23 20:39:00,1.5626,1.5626,1.5625,1.5626,25100000.0
2007-07-23 20:40:00,1.5625,1.5631,1.5625,1.56275,165799999.0
2007-07-23 20:41:00,1.5631,1.5634,1.563,1.5634,96800000.0
2007-07-23 20:42:00,1.5633,1.5638,1.5631,1.5635,195200000.0
2007-07-23 20:43:00,1.5635,1.5636,1.5632,1.5635,111000000.0
2007-07-23 20:44:00,1.5634,1.5635,1.5633,1.5635,60000000.0
2007-07-23 20:45:00,1.5635,1.564,1.5635,1.564,128800000.0
2007-07-23 20:46:00,1.564,1.564,1.5636,1.5638,103200000.0
2007-07-23 20:47:00,1.5638,1.5641,1.5637,1.564,88700000.0
2007-07-23 20:48:00,1.564,1.5641,1.5638,1.564,75000000.0
2007-07-23 20:49:00,1.564,1.5642,1.5638,1.564,52600000.0
2007-07-23 20:50:00,1.5641,1.5641,1.5639,1.5641,141300000.0
2007-07-23 20:51:00,1.564,1.564,1.5637,1.564,24700000.0
2007-07-23 20:52:00,1.5641,1.5646,1.5641,1.5643,123400000.0
2007-07-23 20:53:00,1.5645,1.5645,1.5643,1.5644,11800000.0
2007-07-23 20:54:00,1.5645,1.5646,1.5644,1.5645,52600000.0
2007-07-23 20:55:00,1.5645,1.5646,1.5645,1.5645,15200000.0
2007-07-23 20:56:00,1.5645,1.5648,1.56435,1.5647,139900000.0
2007-07-23 20:57:00,1.5647,1.5647,1.5638,1.564,168300000.0
2007-07-23 20:58:00,1.564,1.5643,1.56375,1.5642,96300000.0
2007-07-23 20:59:00,1.5643,1.5643,1.56375,1.5642,60200000.0
2007-07-23 21:00:00,1.564,1.5642,1.56385,1.564,213099999.0
2007-07-23 21:01:00,1.564,1.5641,1.564,1.5641,11000000.0
2007-07-23 21:02:00,1.5642,1.5642,1.5641,1.5642,58900000.0
2007-07-23 21:03:00,1.5642,1.5642,1.5642,1.5642,800000.0
2007-07-23 21:04:00,1.5642,1.5642,1.5642,1.5642,16800000.0
2007-07-23 21:05:00,1.5642,1.5642,1.56395,1.5642,48000000.0
2007-07-23 21:06:00,1.5642,1.5643,1.5641,1.5643,79700000.0
2007-07-23 21:07:00,1.5641,1.5643,1.56405,1.5642,38600000.0
2007-07-23 21:08:00,1.5642,1.5644,1.5642,1.5643,55000000.0
2007-07-23 21:09:00,1.5642,1.5643,1.5641,1.5643,38800000.0
2007-07-23 21:10:00,1.5643,1.5643,1.5643,1.5643,3400000.0
2007-07-23 21:11:00,1.5643,1.5643,1.5639,1.5641,33400000.0
2007-07-23 21:12:00,1.5641,1.5641,1.5641,1.5641,3400000.0
2007-07-23 21:13:00,1.5641,1.5641,1.5641,1.5641,6800000.0
2007-07-23 21:16:00,1.5641,1.5641,1.5641,1.5641,13500000.0
2007-07-23 21:17:00,1.564,1.564,1.564,1.564,5200000.0
2007-07-23 21:18:00,1.564,1.564,1.5637,1.5639,36800000.0
2007-07-23 21:19:00,1.5639,1.5641,1.5637,1.5641,73900000.0
2007-07-23 21:20:00,1.5639,1.5642,1.5639,1.5641,91400000.0
2007-07-23 21:21:00,1.5641,1.5641,1.5641,1.5641,5200000.0
2007-07-23 21:22:00,1.564,1.564,1.56355,1.5637,103600000.0
2007-07-23 21:23:00,1.5637,1.5639,1.56345,1.5638,93900000.0
2007-07-23 21:24:00,1.5638,1.564,1.5638,1.564,17800000.0
2007-07-23 21:25:00,1.5641,1.5642,1.5637,1.5641,16200000.0
2007-07-23 21:26:00,1.5641,1.5641,1.5641,1.5641,20200000.0
2007-07-23 21:27:00,1.5641,1.5641,1.5637,1.5637,35000000.0
2007-07-23 21:28:00,1.564,1.564,1.5637,1.5637,18600000.0
2007-07-23 21:29:00,1.5639,1.5639,1.5638,1.5638,31400000.0
2007-07-23 21:30:00,1.5639,1.564,1.5638,1.5639,30400000.0
2007-07-23 21:31:00,1.5639,1.5639,1.5636,1.5637,59500000.0
2007-07-23 21:32:00,1.5635,1.564,1.5635,1.5639,112500000.0
2007-07-23 21:33:00,1.5639,1.564,1.5638,1.5638,65300000.0
2007-07-23 21:34:00,1.5638,1.5638,1.5637,1.5637,19800000.0
2007-07-23 21:35:00,1.5637,1.5637,1.5633,1.5633,56100000.0
2007-07-23 21:36:00,1.5635,1.5636,1.5635,1.5636,64700000.0
2007-07-23 21:37:00,1.5636,1.5636,1.5636,1.5636,20000000.0
2007-07-23 21:38:00,1.5636,1.5636,1.5636,1.5636,12800000.0
2007-07-23 21:39:00,1.5636,1.5636,1.5634,1.5634,44400000.0
2007-07-23 21:40:00,1.5632,1.5635,1.5632,1.5635,81300000.0
2007-07-23 21:41:00,1.5633,1.5635,1.5633,1.5635,28200000.0
2007-07-23 21:42:00,1.5634,1.5635,1.5634,1.5635,18600000.0
2007-07-23 21:43:00,1.5635,1.5635,1.5629,1.5633,431500000.0
2007-07-23 21:44:00,1.5632,1.5632,1.563,1.5632,54400000.0
2007-07-23 21:45:00,1.563,1.563,1.563,1.563,24000000.0
2007-07-23 21:46:00,1.563,1.5631,1.563,1.5631,57900000.0
2007-07-23 21:47:00,1.563,1.5631,1.563,1.5631,16300000.0
2007-07-23 21:48:00,1.5631,1.5633,1.5631,1.5631,215600000.0
2007-07-23 21:49:00,1.563,1.5632,1.563,1.5632,61200000.0
2007-07-23 21:50:00,1.5632,1.5632,1.5629,1.5632,29100000.0
2007-07-23 21:51:00,1.5632,1.5632,1.5632,1.5632,7600000.0
2007-07-23 21:52:00,1.5632,1.5633,1.5631,1.5631,28200000.0
2007-07-23 21:53:00,1.5631,1.5633,1.5631,1.5632,180200000.0
2007-07-23 21:54:00,1.5631,1.5634,1.5631,1.5633,344600005.0
2007-07-23 21:55:00,1.5633,1.5633,1.5631,1.5633,289800000.0
2007-07-23 21:56:00,1.5633,1.5634,1.5632,1.5634,35700000.0
2007-07-23 21:57:00,1.5634,1.5636,1.5634,1.5636,20600000.0
2007-07-23 21:58:00,1.5635,1.5636,1.5632,1.5632,186600000.0
2007-07-23 21:59:00,1.5632,1.5632,1.5629,1.5629,119500000.0
2007-07-23 22:00:00,1.563,1.5631,1.5628,1.5628,30000000.0
2007-07-23 22:01:00,1.5628,1.563,1.5628,1.5628,13600000.0
2007-07-23 22:02:00,1.563,1.5631,1.5627,1.5627,27800000.0
2007-07-23 22:03:00,1.5627,1.5627,1.5624,1.5624,50800000.0
2007-07-23 22:04:00,1.5626,1.5626,1.5623,1.5623,36800000.0
2007-07-23 22:05:00,1.5625,1.5626,1.5623,1.5626,38400000.0
2007-07-23 22:06:00,1.5625,1.5626,1.5622,1.5626,11600000.0
2007-07-23 22:07:00,1.5626,1.5627,1.5626,1.5627,8800000.0
2007-07-23 22:08:00,1.5627,1.5628,1.5626,1.5627,63200000.0
2007-07-23 22:09:00,1.5627,1.5629,1.5626,1.5626,17200000.0
2007-07-23 22:10:00,1.5628,1.5631,1.5626,1.5631,77400000.0
2007-07-23 22:11:00,1.5631,1.5633,1.5628,1.5633,42000000.0
2007-07-23 22:12:00,1.5632,1.5633,1.563,1.5633,72600000.0
2007-07-23 22:13:00,1.5633,1.5634,1.563,1.563,36300000.0
2007-07-23 22:14:00,1.563,1.5631,1.563,1.5631,15400000.0
2007-07-23 22:15:00,1.5631,1.5632,1.5629,1.5631,106300000.0
2007-07-23 22:16:00,1.5631,1.5633,1.5628,1.5631,153900000.0
2007-07-23 22:17:00,1.5629,1.5634,1.56245,1.5633,45000000.0
2007-07-23 22:18:00,1.5634,1.5634,1.5632,1.5633,44400000.0
2007-07-23 22:19:00,1.5633,1.5633,1.5631,1.5633,74400000.0
2007-07-23 22:20:00,1.5631,1.5634,1.5631,1.5634,140300000.0
2007-07-23 22:21:00,1.5634,1.5634,1.5631,1.5633,26300000.0
2007-07-23 22:22:00,1.5633,1.5633,1.5632,1.5633,26400000.0
2007-07-23 22:23:00,1.563,1.5633,1.563,1.5633,63400000.0
2007-07-23 22:24:00,1.5633,1.5637,1.5633,1.5637,146800000.0
2007-07-23 22:25:00,1.5637,1.5637,1.5632,1.5632,204700000.0
2007-07-23 22:26:00,1.5634,1.5635,1.5629,1.5632,160200000.0
2007-07-23 22:27:00,1.5633,1.5634,1.563,1.5633,49700000.0
2007-07-23 22:28:00,1.5633,1.5633,1.56245,1.5632,86700000.0
2007-07-23 22:29:00,1.5632,1.5632,1.5629,1.5631,123700000.0
2007-07-23 22:30:00,1.5632,1.5632,1.563,1.563,39100000.0
2007-07-23 22:31:00,1.563,1.5633,1.56265,1.5631,115600000.0
2007-07-23 22:32:00,1.5631,1.5632,1.563,1.5631,13800000.0
2007-07-23 22:33:00,1.5631,1.5634,1.5629,1.5631,109900000.0
2007-07-23 22:34:00,1.5631,1.5631,1.5628,1.563,62600000.0
2007-07-23 22:35:00,1.563,1.563,1.5628,1.563,62600000.0
2007-07-23 22:36:00,1.563,1.5632,1.5624,1.5629,169100000.0
2007-07-23 22:37:00,1.5629,1.5631,1.5626,1.5626,55900000.0
2007-07-23 22:38:00,1.5632,1.5633,1.5629,1.5633,29000000.0
2007-07-23 22:39:00,1.5631,1.5635,1.563,1.5635,63900000.0
2007-07-23 22:40:00,1.5635,1.5635,1.563,1.5634,23200000.0
2007-07-23 22:41:00,1.5634,1.5635,1.5632,1.5634,45300000.0
2007-07-23 22:42:00,1.5632,1.5633,1.5632,1.5633,27800000.0
2007-07-23 22:43:00,1.5634,1.5634,1.5631,1.5633,15000000.0
2007-07-23 22:44:00,1.5632,1.5632,1.5632,1.5632,16800000.0
2007-07-23 22:45:00,1.5632,1.5636,1.5632,1.5636,14600000.0
2007-07-23 22:46:00,1.5635,1.5635,1.5633,1.5633,11200000.0
2007-07-23 22:47:00,1.5631,1.5633,1.5631,1.5632,21600000.0
2007-07-23 22:48:00,1.5632,1.5632,1.56265,1.563,114700000.0
2007-07-23 22:49:00,1.5631,1.5631,1.5628,1.5629,20000000.0
2007-07-23 22:50:00,1.5629,1.5629,1.5627,1.5628,34700000.0
2007-07-23 22:51:00,1.5628,1.5629,1.5626,1.5628,68900000.0
2007-07-23 22:52:00,1.5628,1.5628,1.5626,1.5626,20000000.0
2007-07-23 22:53:00,1.5626,1.5627,1.5626,1.5627,6400000.0
2007-07-23 22:54:00,1.5627,1.5627,1.5626,1.5627,22400000.0
2007-07-23 22:55:00,1.5627,1.5631,1.5624,1.5628,77900000.0
2007-07-23 22:56:00,1.563,1.5632,1.56255,1.56255,170700000.0
2007-07-23 22:57:00,1.5627,1.563,1.5625,1.5629,165900000.0
2007-07-23 22:58:00,1.5628,1.563,1.5627,1.5627,94600000.0
2007-07-23 22:59:00,1.5627,1.5628,1.5627,1.5627,75400000.0
2007-07-23 23:00:00,1.5627,1.5628,1.5627,1.5628,54300000.0
2007-07-23 23:01:00,1.5628,1.563,1.5628,1.5628,61900000.0
2007-07-23 23:02:00,1.563,1.563,1.5627,1.563,82600000.0
2007-07-23 23:03:00,1.563,1.5631,1.5629,1.5629,34300000.0
2007-07-23 23:04:00,1.5629,1.5629,1.5626,1.5626,29400000.0
2007-07-23 23:05:00,1.5626,1.5628,1.5626,1.5626,62700000.0
2007-07-23 23:06:00,1.5626,1.5628,1.5625,1.5628,73700000.0
2007-07-23 23:07:00,1.5627,1.5627,1.5626,1.5626,46300000.0
2007-07-23 23:08:00,1.5626,1.5631,1.5623,1.5627,74500000.0
2007-07-23 23:09:00,1.5627,1.5628,1.5625,1.5626,38900000.0
2007-07-23 23:10:00,1.5626,1.5626,1.5623,1.5624,4800000.0
2007-07-23 23:11:00,1.5622,1.5624,1.5622,1.5624,11200000.0
2007-07-23 23:12:00,1.5621,1.5624,1.56155,1.5624,61400000.0
2007-07-23 23:13:00,1.5621,1.5624,1.5618,1.562,55100000.0
2007-07-23 23:14:00,1.5619,1.562,1.5618,1.562,38000000.0
2007-07-23 23:15:00,1.5618,1.5621,1.5617,1.5617,64500000.0
2007-07-23 23:16:00,1.5621,1.5622,1.5621,1.5622,25100000.0
2007-07-23 23:17:00,1.5621,1.5624,1.5619,1.5624,49300000.0
2007-07-23 23:18:00,1.5621,1.5624,1.56195,1.5624,38600000.0
2007-07-23 23:19:00,1.5624,1.5625,1.5624,1.5625,8100000.0
2007-07-23 23:20:00,1.5625,1.5625,1.5624,1.5624,24100000.0
2007-07-23 23:21:00,1.5625,1.5625,1.5624,1.5624,12600000.0
2007-07-23 23:23:00,1.5625,1.5626,1.5625,1.5626,25600000.0
2007-07-23 23:24:00,1.5626,1.5626,1.5622,1.5624,45500000.0
2007-07-23 23:25:00,1.5624,1.5625,1.5624,1.5625,7300000.0
2007-07-23 23:26:00,1.5623,1.5626,1.5623,1.5626,11200000.0
2007-07-23 23:27:00,1.5623,1.5627,1.5621,1.5624,122500000.0
2007-07-23 23:28:00,1.5626,1.5628,1.5621,1.5625,196500000.0
2007-07-23 23:29:00,1.5624,1.5626,1.5619,1.5625,63100000.0
2007-07-23 23:30:00,1.56205,1.5625,1.56205,1.5625,70800000.0
2007-07-23 23:31:00,1.56215,1.5624,1.5621,1.5622,80700000.0
2007-07-23 23:32:00,1.5622,1.5622,1.5622,1.5622,3600000.0
2007-07-23 23:33:00,1.5622,1.5625,1.5621,1.5623,47600000.0
2007-07-23 23:34:00,1.5623,1.5623,1.56175,1.56175,128700000.0
2007-07-23 23:35:00,1.5619,1.5622,1.5619,1.5619,64100000.0
2007-07-23 23:36:00,1.5619,1.5622,1.5615,1.5619,124400000.0
2007-07-23 23:37:00,1.5621,1.5625,1.56185,1.5625,84200000.0
2007-07-23 23:38:00,1.5623,1.5631,1.5623,1.563,155400000.0
2007-07-23 23:39:00,1.5628,1.563,1.5626,1.5627,54000000.0
2007-07-23 23:40:00,1.5625,1.5627,1.5624,1.5624,23500000.0
2007-07-23 23:41:00,1.562,1.5625,1.5618,1.5625,103600000.0
2007-07-23 23:42:00,1.5622,1.5625,1.5621,1.5624,19200000.0
2007-07-23 23:43:00,1.5624,1.5624,1.562,1.562,36800000.0
2007-07-23 23:44:00,1.5623,1.5625,1.56185,1.5625,133900000.0
2007-07-23 23:45:00,1.5623,1.5629,1.5621,1.5628,140200000.0
2007-07-23 23:46:00,1.5625,1.5625,1.5625,1.5625,4000000.0
2007-07-23 23:47:00,1.5628,1.5629,1.5625,1.5628,62800000.0
2007-07-23 23:48:00,1.5628,1.5628,1.5628,1.5628,16800000.0
2007-07-23 23:49:00,1.5628,1.5632,1.5628,1.5631,47800000.0
2007-07-23 23:50:00,1.5632,1.5635,1.5627,1.5633,148000000.0
2007-07-23 23:51:00,1.5633,1.5639,1.5629,1.5636,168500000.0
2007-07-23 23:52:00,1.5638,1.5638,1.5634,1.5638,121400000.0
2007-07-23 23:53:00,1.5638,1.564,1.5634,1.56355,112600000.0
2007-07-23 23:54:00,1.5641,1.5642,1.56355,1.56355,145000000.0
2007-07-23 23:55:00,1.56355,1.5641,1.5633,1.564,117100000.0
2007-07-23 23:56:00,1.5637,1.5641,1.5637,1.5637,47000000.0
2007-07-23 23:57:00,1.5637,1.5637,1.56325,1.5634,31900000.0
2007-07-23 23:58:00,1.5634,1.5636,1.5625,1.5636,139300000.0
2007-07-23 23:59:00,1.5636,1.5637,1.5633,1.5634,29900000.0
2007-07-24 00:00:00,1.5634,1.5634,1.5634,1.5634,4000000.0
2007-07-24 00:01:00,1.5637,1.5637,1.5633,1.5633,3700000.0
2007-07-24 00:02:00,1.5637,1.5637,1.56315,1.5637,19300000.0
2007-07-24 00:04:00,1.5636,1.5637,1.5633,1.5633,10500000.0
2007-07-24 00:05:00,1.5633,1.5637,1.5633,1.5637,35700000.0
2007-07-24 00:06:00,1.5637,1.5637,1.5633,1.5637,18400000.0
2007-07-24 00:07:00,1.5633,1.5637,1.5633,1.5634,41900000.0
2007-07-24 00:08:00,1.5634,1.5635,1.56315,1.5635,27100000.0
2007-07-24 00:09:00,1.5635,1.5635,1.5632,1.5633,37400000.0
2007-07-24 00:10:00,1.5634,1.5634,1.5634,1.5634,11200000.0
2007-07-24 00:11:00,1.5631,1.5634,1.5631,1.5634,5600000.0
2007-07-24 00:12:00,1.5634,1.5634,1.5634,1.5634,10700000.0
2007-07-24 00:13:00,1.5634,1.5634,1.5632,1.5632,10700000.0
2007-07-24 00:14:00,1.5633,1.5634,1.5629,1.56295,26700000.0
2007-07-24 00:15:00,1.5629,1.5634,1.5629,1.5633,50500000.0
2007-07-24 00:16:00,1.563,1.5632,1.56285,1.56285,42500000.0
2007-07-24 00:17:00,1.5633,1.5633,1.5633,1.5633,1600000.0
2007-07-24 00:18:00,1.563,1.5633,1.563,1.563,13600000.0
2007-07-24 00:19:00,1.5633,1.5633,1.563,1.5632,25400000.0
2007-07-24 00:20:00,1.5633,1.5633,1.5631,1.5633,23400000.0
2007-07-24 00:21:00,1.5631,1.5631,1.563,1.5631,14700000.0
2007-07-24 00:22:00,1.5631,1.5634,1.5631,1.5634,14700000.0
2007-07-24 00:23:00,1.563,1.563,1.5628,1.5629,139199999.0
2007-07-24 00:24:00,1.563,1.563,1.5626,1.5629,90499999.0
2007-07-24 00:25:00,1.5629,1.5629,1.5629,1.5629,22500000.0
2007-07-24 00:26:00,1.563,1.563,1.5627,1.563,94200000.0
2007-07-24 00:27:00,1.563,1.563,1.563,1.563,22500000.0
2007-07-24 00:28:00,1.563,1.563,1.563,1.563,11500000.0
2007-07-24 00:29:00,1.563,1.563,1.563,1.563,34500000.0
2007-07-24 00:30:00,1.563,1.563,1.5629,1.563,88600000.0
2007-07-24 00:31:00,1.563,1.563,1.5628,1.563,14400000.0
2007-07-24 00:32:00,1.563,1.563,1.5626,1.5628,122300000.0
2007-07-24 00:33:00,1.5628,1.5628,1.5628,1.5628,22500000.0
2007-07-24 00:34:00,1.5628,1.563,1.5626,1.563,69500000.0
2007-07-24 00:35:00,1.563,1.563,1.5627,1.5628,22200000.0
2007-07-24 00:36:00,1.5629,1.5629,1.5628,1.5629,19800000.0
2007-07-24 00:37:00,1.5629,1.5629,1.5626,1.5628,18200000.0
2007-07-24 00:38:00,1.5629,1.563,1.5624,1.5627,133299999.0
2007-07-24 00:39:00,1.5626,1.5627,1.5621,1.5623,97000000.0
2007-07-24 00:40:00,1.5623,1.5628,1.5623,1.5628,42700000.0
2007-07-24 00:41:00,1.5624,1.5633,1.5624,1.5633,78500000.0
2007-07-24 00:42:00,1.5628,1.5633,1.5628,1.5629,111300000.0
2007-07-24 00:43:00,1.563,1.5633,1.56275,1.5629,94500000.0
2007-07-24 00:44:00,1.5632,1.5632,1.5626,1.563,205400000.0
2007-07-24 00:45:00,1.563,1.563,1.5622,1.563,148300000.0
2007-07-24 00:46:00,1.5629,1.563,1.5626,1.5627,92000000.0
2007-07-24 00:47:00,1.5629,1.5629,1.5625,1.5625,77400000.0
2007-07-24 00:48:00,1.5629,1.5632,1.5621,1.5628,200400000.0
2007-07-24 00:49:00,1.5629,1.5632,1.5625,1.5632,171100000.0
2007-07-24 00:50:00,1.5629,1.5633,1.5627,1.5628,133100000.0
2007-07-24 00:51:00,1.5629,1.5632,1.5628,1.5632,27700000.0
2007-07-24 00:52:00,1.5629,1.5633,1.5628,1.563,97700000.0
2007-07-24 00:53:00,1.5631,1.5632,1.5628,1.5631,42200000.0
2007-07-24 00:54:00,1.5631,1.5633,1.5631,1.5632,26000000.0
2007-07-24 00:55:00,1.5632,1.5632,1.5628,1.5629,97900000.0
2007-07-24 00:56:00,1.5629,1.5633,1.5627,1.5628,85300000.0
2007-07-24 00:57:00,1.5631,1.5632,1.5627,1.5629,92600000.0
2007-07-24 00:58:00,1.5632,1.5632,1.5628,1.5628,67100000.0
2007-07-24 00:59:00,1.5631,1.5631,1.5623,1.5627,156900000.0
2007-07-24 01:00:00,1.5629,1.5629,1.561,1.5626,163900000.0
2007-07-24 01:01:00,1.5627,1.563,1.5625,1.5628,177800000.0
2007-07-24 01:02:00,1.56265,1.56265,1.56265,1.56265,7200000.0
2007-07-24 01:03:00,1.5628,1.563,1.5627,1.563,149599999.0
2007-07-24 01:04:00,1.5628,1.563,1.5626,1.563,61200000.0
2007-07-24 01:05:00,1.5629,1.5629,1.5628,1.5629,51000000.0
2007-07-24 01:06:00,1.5629,1.5629,1.5629,1.5629,4800000.0
2007-07-24 01:07:00,1.5629,1.5629,1.5629,1.5629,21600000.0
2007-07-24 01:08:00,1.5629,1.5631,1.5628,1.563,68900000.0
2007-07-24 01:09:00,1.563,1.5632,1.5628,1.563,198499999.0
2007-07-24 01:10:00,1.5631,1.5631,1.5628,1.5628,57400000.0
2007-07-24 01:11:00,1.5628,1.563,1.5625,1.5627,175300000.0
2007-07-24 01:12:00,1.5628,1.5628,1.5625,1.5627,141600000.0
2007-07-24 01:13:00,1.5627,1.5627,1.5625,1.5627,38700000.0
2007-07-24 01:14:00,1.5625,1.5627,1.5625,1.5626,97800000.0
2007-07-24 01:15:00,1.5626,1.5627,1.5624,1.5626,119900000.0
2007-07-24 01:16:00,1.5626,1.5627,1.5625,1.5626,84000000.0
2007-07-24 01:17:00,1.5626,1.5629,1.56245,1.5629,463299989.0
2007-07-24 01:18:00,1.5626,1.5629,1.5625,1.5627,279499996.0
2007-07-24 01:19:00,1.5629,1.5633,1.5628,1.563,275699997.0
2007-07-24 01:20:00,1.5629,1.5632,1.5626,1.5626,448599993.0
2007-07-24 01:21:00,1.5628,1.5631,1.5626,1.5631,145500000.0
2007-07-24 01:22:00,1.563,1.5632,1.5629,1.5632,171400000.0
2007-07-24 01:23:00,1.5631,1.5632,1.5629,1.563,267599998.0
2007-07-24 01:24:00,1.56305,1.5632,1.5629,1.56295,101400000.0
2007-07-24 01:25:00,1.5629,1.563,1.5626,1.5629,165199997.0
2007-07-24 01:26:00,1.5628,1.5629,1.5626,1.5629,84600000.0
2007-07-24 01:27:00,1.5629,1.5629,1.5627,1.5629,91800000.0
2007-07-24 01:28:00,1.56285,1.5629,1.5626,1.56285,230199994.0
2007-07-24 01:29:00,1.56285,1.56285,1.5626,1.5628,31500000.0
2007-07-24 01:30:00,1.5628,1.5628,1.56265,1.5627,42700000.0
2007-07-24 01:31:00,1.5628,1.5629,1.562,1.5623,243800000.0
2007-07-24 01:32:00,1.5623,1.5625,1.5622,1.56245,74700000.0
2007-07-24 01:33:00,1.5625,1.5625,1.5621,1.5623,147900000.0
2007-07-24 01:34:00,1.5623,1.5625,1.5623,1.5624,56700000.0
2007-07-24 01:35:00,1.5625,1.5626,1.5623,1.56255,140799999.0
2007-07-24 01:36:00,1.56265,1.56295,1.5623,1.56295,254900000.0
2007-07-24 01:37:00,1.563,1.5631,1.5627,1.5631,188399999.0
2007-07-24 01:38:00,1.5631,1.5633,1.5629,1.5633,236099994.0
2007-07-24 01:39:00,1.5631,1.5634,1.56225,1.5632,112800000.0
2007-07-24 01:40:00,1.5622,1.5634,1.562,1.5633,150000000.0
2007-07-24 01:41:00,1.5623,1.5633,1.562,1.5632,144100000.0
2007-07-24 01:42:00,1.5632,1.5632,1.5628,1.5628,40500000.0
2007-07-24 01:43:00,1.563,1.563,1.5628,1.563,58400000.0
2007-07-24 01:44:00,1.56295,1.5631,1.5628,1.5628,86600000.0
2007-07-24 01:45:00,1.563,1.5631,1.5618,1.5628,110600000.0
2007-07-24 01:46:00,1.5631,1.5632,1.5628,1.5628,139200000.0
2007-07-24 01:47:00,1.56305,1.5633,1.5628,1.5628,292700000.0
2007-07-24 01:48:00,1.563,1.563,1.5629,1.563,64000000.0
2007-07-24 01:49:00,1.5629,1.5632,1.5629,1.5631,82400000.0
2007-07-24 01:50:00,1.5632,1.5634,1.5628,1.5634,133700000.0
2007-07-24 01:51:00,1.5634,1.5634,1.56315,1.5633,40000000.0
2007-07-24 01:52:00,1.5633,1.5634,1.56325,1.5634,60900000.0
2007-07-24 01:53:00,1.56325,1.5633,1.5628,1.5632,197300000.0
2007-07-24 01:54:00,1.5632,1.5634,1.563,1.5634,212400000.0
2007-07-24 01:55:00,1.5634,1.5636,1.563,1.5631,325900000.0
2007-07-24 01:56:00,1.5633,1.5633,1.563,1.563,162600000.0
2007-07-24 01:57:00,1.5633,1.5633,1.5629,1.5632,223900000.0
2007-07-24 01:58:00,1.5632,1.5633,1.5632,1.5632,36000000.0
2007-07-24 01:59:00,1.5632,1.5633,1.5632,1.5633,22000000.0
2007-07-24 02:00:00,1.56325,1.5634,1.5632,1.56335,199799999.0
2007-07-24 02:01:00,1.5634,1.5635,1.5628,1.56315,230500000.0
2007-07-24 02:02:00,1.5632,1.5633,1.5631,1.5631,89600000.0
2007-07-24 02:03:00,1.5633,1.5635,1.5631,1.5635,123900000.0
2007-07-24 02:04:00,1.5635,1.5635,1.5632,1.5633,197300000.0
2007-07-24 02:05:00,1.5633,1.5633,1.5625,1.563,246800000.0
2007-07-24 02:06:00,1.563,1.5633,1.5629,1.5632,182599999.0
2007-07-24 02:07:00,1.56315,1.56315,1.5628,1.5631,90000000.0
2007-07-24 02:08:00,1.5631,1.5632,1.5628,1.5632,54400000.0
2007-07-24 02:09:00,1.5632,1.5633,1.5631,1.5633,48200000.0
2007-07-24 02:10:00,1.5633,1.5633,1.5629,1.5632,100800000.0
2007-07-24 02:11:00,1.5632,1.56325,1.563,1.563,120000000.0
2007-07-24 02:12:00,1.56305,1.5634,1.5629,1.5633,135000000.0
2007-07-24 02:13:00,1.56325,1.56375,1.5625,1.563,876199999.0
2007-07-24 02:14:00,1.563,1.5633,1.5626,1.563,643899999.0
2007-07-24 02:15:00,1.563,1.5631,1.5623,1.563,566399999.0
2007-07-24 02:16:00,1.56305,1.5631,1.5623,1.56235,338200000.0
2007-07-24 02:17:00,1.5624,1.5625,1.562,1.562,122100000.0
2007-07-24 02:18:00,1.562,1.5623,1.5618,1.5622,312499999.0
2007-07-24 02:19:00,1.56215,1.56225,1.5617,1.5619,331999999.0
2007-07-24 02:20:00,1.5621,1.5625,1.562,1.5624,263400000.0
2007-07-24 02:21:00,1.56235,1.5625,1.562,1.5622,354399998.0
2007-07-24 02:22:00,1.5622,1.5628,1.5616,1.5625,446100000.0
2007-07-24 02:23:00,1.5625,1.5625,1.5619,1.5622,235000000.0
2007-07-24 02:24:00,1.5622,1.5625,1.562,1.5623,195999998.0
2007-07-24 02:25:00,1.5624,1.5624,1.562,1.5622,212500000.0
2007-07-24 02:26:00,1.5623,1.5624,1.562,1.5622,277500000.0
2007-07-24 02:27:00,1.5624,1.5625,1.5623,1.5623,65300000.0
2007-07-24 02:28:00,1.5624,1.5626,1.5618,1.5621,268600000.0
2007-07-24 02:29:00,1.5621,1.5623,1.5618,1.562,478699997.0
2007-07-24 02:30:00,1.5621,1.56255,1.5618,1.5625,511399992.0
2007-07-24 02:31:00,1.5626,1.5628,1.562,1.5624,586099997.0
2007-07-24 02:32:00,1.5624,1.5628,1.562,1.5628,486899999.0
2007-07-24 02:33:00,1.5629,1.5634,1.5626,1.5626,543899998.0
2007-07-24 02:34:00,1.5625,1.5632,1.5623,1.56255,591099994.0
2007-07-24 02:35:00,1.5626,1.5627,1.5623,1.5623,90700000.0
2007-07-24 02:36:00,1.5625,1.5631,1.5623,1.5628,388000000.0
2007-07-24 02:37:00,1.5628,1.5631,1.5625,1.56305,446499993.0
2007-07-24 02:38:00,1.563,1.563,1.5616,1.5625,245099999.0
2007-07-24 02:39:00,1.5625,1.5627,1.5614,1.5624,449900000.0
2007-07-24 02:40:00,1.5625,1.5627,1.5617,1.5617,113200000.0
2007-07-24 02:41:00,1.5617,1.5627,1.5617,1.5626,143400000.0
2007-07-24 02:42:00,1.5626,1.5628,1.5622,1.5625,168800000.0
2007-07-24 02:43:00,1.5627,1.563,1.5624,1.5627,364899999.0
2007-07-24 02:44:00,1.5627,1.5629,1.5625,1.5628,121300000.0
2007-07-24 02:45:00,1.5628,1.56305,1.5621,1.56235,485199996.0
2007-07-24 02:46:00,1.5624,1.5633,1.5624,1.5631,551900000.0
2007-07-24 02:47:00,1.5631,1.5632,1.5626,1.5629,311799998.0
2007-07-24 02:48:00,1.5629,1.5632,1.5627,1.563,391499994.0
2007-07-24 02:49:00,1.5628,1.5631,1.5628,1.563,235400000.0
2007-07-24 02:50:00,1.563,1.5632,1.5628,1.563,334600000.0
2007-07-24 02:51:00,1.563,1.5635,1.5628,1.5632,313500000.0
2007-07-24 02:52:00,1.56325,1.56325,1.5629,1.5629,222600000.0
2007-07-24 02:53:00,1.5629,1.5631,1.5628,1.5631,285500000.0
2007-07-24 02:54:00,1.563,1.5632,1.5629,1.563,448000000.0
2007-07-24 02:55:00,1.563,1.56305,1.5627,1.563,186300000.0
2007-07-24 02:56:00,1.56295,1.5635,1.5629,1.56325,275900000.0
2007-07-24 02:57:00,1.5633,1.5637,1.563,1.5632,279600000.0
2007-07-24 02:58:00,1.5635,1.5636,1.5629,1.5633,264000000.0
2007-07-24 02:59:00,1.5633,1.5637,1.563,1.56335,411800000.0
2007-07-24 03:00:00,1.56335,1.5635,1.5629,1.5632,278300000.0
2007-07-24 03:01:00,1.5634,1.5635,1.5631,1.5633,198400000.0
2007-07-24 03:02:00,1.5633,1.5634,1.5631,1.5632,338100000.0
2007-07-24 03:03:00,1.5632,1.5632,1.5629,1.563,115200000.0
2007-07-24 03:04:00,1.5631,1.5631,1.5627,1.5628,172200000.0
2007-07-24 03:05:00,1.5627,1.5632,1.5625,1.563,384300000.0
2007-07-24 03:06:00,1.5629,1.563,1.5628,1.563,191800000.0
2007-07-24 03:07:00,1.5629,1.5629,1.5619,1.56285,188200000.0
2007-07-24 03:08:00,1.5627,1.56295,1.5627,1.5629,66600000.0
2007-07-24 03:09:00,1.5629,1.563,1.5626,1.5628,86600000.0
2007-07-24 03:10:00,1.563,1.5631,1.5627,1.563,170600000.0
2007-07-24 03:11:00,1.5631,1.5633,1.5629,1.56315,171200000.0
2007-07-24 03:12:00,1.5633,1.5634,1.5629,1.5633,244200000.0
2007-07-24 03:13:00,1.5632,1.5633,1.5632,1.5632,71600000.0
2007-07-24 03:14:00,1.5633,1.5633,1.5626,1.5628,213400000.0
2007-07-24 03:15:00,1.5629,1.5633,1.5618,1.5628,197000000.0
2007-07-24 03:16:00,1.56285,1.5633,1.5628,1.5632,101000000.0
2007-07-24 03:17:00,1.5632,1.5632,1.5631,1.5632,120700000.0
2007-07-24 03:18:00,1.5633,1.5635,1.5624,1.5624,237100000.0
2007-07-24 03:19:00,1.5633,1.5634,1.5624,1.5625,21800000.0
2007-07-24 03:20:00,1.5633,1.5633,1.5631,1.5631,160000000.0
2007-07-24 03:21:00,1.5631,1.5633,1.563,1.5633,245700000.0
2007-07-24 03:22:00,1.5633,1.5634,1.5624,1.5634,237700000.0
2007-07-24 03:23:00,1.5635,1.5636,1.5627,1.5635,112500000.0
2007-07-24 03:24:00,1.56355,1.5636,1.5627,1.56345,90500000.0
2007-07-24 03:25:00,1.56345,1.56345,1.5634,1.5634,31200000.0
2007-07-24 03:26:00,1.5634,1.5635,1.5633,1.5635,37900000.0
2007-07-24 03:27:00,1.56355,1.5636,1.5635,1.5635,24000000.0
2007-07-24 03:28:00,1.56345,1.5637,1.5626,1.5637,69800000.0
2007-07-24 03:29:00,1.5637,1.5638,1.5632,1.5632,91800000.0
2007-07-24 03:30:00,1.5635,1.5635,1.563,1.5634,191400000.0
2007-07-24 03:31:00,1.5634,1.5635,1.563,1.5634,278000000.0
2007-07-24 03:32:00,1.5635,1.5636,1.5625,1.5636,89600000.0
2007-07-24 03:33:00,1.5635,1.5635,1.5633,1.5634,49000000.0
2007-07-24 03:34:00,1.5634,1.5634,1.563,1.5631,108000000.0
2007-07-24 03:35:00,1.563,1.5632,1.5629,1.5631,131000000.0
2007-07-24 03:36:00,1.5631,1.5632,1.5623,1.5631,65400000.0
2007-07-24 03:37:00,1.5633,1.5633,1.5621,1.5631,163100000.0
2007-07-24 03:38:00,1.5631,1.5631,1.5621,1.5631,44200000.0
2007-07-24 03:39:00,1.5631,1.5631,1.562,1.5631,143400000.0
2007-07-24 03:40:00,1.5631,1.5631,1.562,1.5629,147100000.0
2007-07-24 03:41:00,1.5627,1.563,1.5627,1.563,108299999.0
2007-07-24 03:42:00,1.5629,1.563,1.5625,1.5625,107800000.0
2007-07-24 03:43:00,1.5625,1.5628,1.5625,1.5627,130899998.0
2007-07-24 03:44:00,1.56275,1.5628,1.5625,1.5625,135699999.0
2007-07-24 03:45:00,1.5625,1.5625,1.5623,1.5623,113399999.0
2007-07-24 03:46:00,1.5624,1.5624,1.5623,1.56235,35900000.0
2007-07-24 03:47:00,1.5625,1.5627,1.5623,1.56265,134300000.0
2007-07-24 03:48:00,1.5627,1.5628,1.5625,1.5628,79700000.0
2007-07-24 03:49:00,1.5628,1.5628,1.5625,1.5625,197800000.0
2007-07-24 03:50:00,1.5625,1.5626,1.5623,1.56235,108800000.0
2007-07-24 03:51:00,1.5623,1.5624,1.5619,1.5622,84600000.0
2007-07-24 03:52:00,1.562,1.56265,1.562,1.5626,157400000.0
2007-07-24 03:53:00,1.5626,1.56265,1.5626,1.5626,60000000.0
2007-07-24 03:54:00,1.5626,1.5629,1.5625,1.5628,119800000.0
2007-07-24 03:55:00,1.5629,1.5629,1.5628,1.5628,36800000.0
2007-07-24 03:56:00,1.5629,1.5629,1.5628,1.5628,33600000.0
2007-07-24 03:57:00,1.5628,1.5628,1.5624,1.5624,237399999.0
2007-07-24 03:58:00,1.5625,1.5627,1.5625,1.5626,323899993.0
2007-07-24 03:59:00,1.5626,1.5628,1.5624,1.5628,375899997.0
2007-07-24 04:00:00,1.5629,1.5629,1.5628,1.5628,182200000.0
2007-07-24 04:01:00,1.5628,1.5628,1.5626,1.5627,120499999.0
2007-07-24 04:02:00,1.56275,1.5629,1.5626,1.5626,192799998.0
2007-07-24 04:03:00,1.5629,1.5629,1.5626,1.5626,125000000.0
2007-07-24 04:04:00,1.5626,1.5626,1.5621,1.5624,232000000.0
2007-07-24 04:05:00,1.5624,1.56245,1.5621,1.5623,200599999.0
2007-07-24 04:06:00,1.5624,1.5625,1.5622,1.5625,351799999.0
2007-07-24 04:07:00,1.5625,1.5627,1.5623,1.5624,176499999.0
2007-07-24 04:08:00,1.5623,1.56285,1.5623,1.5628,172699998.0
2007-07-24 04:09:00,1.5627,1.5627,1.5615,1.5615,140400000.0
2007-07-24 04:10:00,1.5616,1.5629,1.5616,1.5624,251900000.0
2007-07-24 04:11:00,1.5626,1.5627,1.5625,1.5627,74600000.0
2007-07-24 04:12:00,1.56265,1.5627,1.5626,1.5626,55600000.0
2007-07-24 04:13:00,1.5627,1.5627,1.5625,1.5626,80000000.0
2007-07-24 04:14:00,1.5626,1.5626,1.562,1.5624,133600000.0
2007-07-24 04:15:00,1.56235,1.5625,1.5621,1.5625,155200000.0
2007-07-24 04:16:00,1.56245,1.5626,1.5615,1.5622,160500000.0
2007-07-24 04:17:00,1.56215,1.5623,1.5613,1.5623,84000000.0
2007-07-24 04:18:00,1.5623,1.5625,1.5621,1.5624,108500000.0
2007-07-24 04:19:00,1.5624,1.5625,1.5621,1.5625,61200000.0
2007-07-24 04:20:00,1.5625,1.5625,1.5621,1.5621,21800000.0
2007-07-24 04:21:00,1.56235,1.5624,1.5621,1.5621,20000000.0
2007-07-24 04:22:00,1.5621,1.5623,1.562,1.562,76700000.0
2007-07-24 04:23:00,1.5621,1.5624,1.5613,1.5622,230800000.0
2007-07-24 04:24:00,1.5613,1.5624,1.5611,1.56205,129800000.0
2007-07-24 04:25:00,1.56205,1.5621,1.5594,1.5602,630699999.0
2007-07-24 04:26:00,1.5602,1.5604,1.5597,1.5602,533199994.0
2007-07-24 04:27:00,1.5601,1.5604,1.5599,1.56025,364599992.0
2007-07-24 04:28:00,1.56025,1.56025,1.5598,1.56,409200000.0
2007-07-24 04:29:00,1.5601,1.5603,1.5597,1.5602,329400000.0
2007-07-24 04:30:00,1.5603,1.5603,1.5599,1.5602,185100000.0
2007-07-24 04:31:00,1.5602,1.5603,1.5599,1.5601,382299991.0
2007-07-24 04:32:00,1.56,1.5606,1.5599,1.5604,469999999.0
2007-07-24 04:33:00,1.56035,1.5604,1.56,1.56,543999995.0
2007-07-24 04:34:00,1.5603,1.5606,1.56,1.5604,305300000.0
2007-07-24 04:35:00,1.5604,1.5604,1.56,1.5603,259499997.0
2007-07-24 04:36:00,1.5603,1.5607,1.5601,1.5604,259999997.0
2007-07-24 04:37:00,1.5605,1.5606,1.5601,1.56045,355500000.0
2007-07-24 04:38:00,1.5605,1.5606,1.5601,1.5603,249199999.0
2007-07-24 04:39:00,1.5603,1.5605,1.5592,1.5601,383300000.0
2007-07-24 04:40:00,1.5602,1.5603,1.5594,1.5603,319200000.0
2007-07-24 04:41:00,1.56025,1.5607,1.5595,1.5605,259900000.0
2007-07-24 04:42:00,1.5605,1.5609,1.5603,1.5605,225800000.0
2007-07-24 04:43:00,1.56055,1.5612,1.5604,1.561,283800000.0
2007-07-24 04:44:00,1.561,1.561,1.5599,1.5608,309000000.0
2007-07-24 04:45:00,1.5608,1.5609,1.55985,1.56,375800000.0
2007-07-24 04:46:00,1.5608,1.5616,1.5603,1.5603,211600000.0
2007-07-24 04:47:00,1.5603,1.5612,1.5603,1.561,101600000.0
2007-07-24 04:48:00,1.5612,1.5612,1.56,1.56105,172800000.0
2007-07-24 04:49:00,1.5611,1.5611,1.56095,1.56095,124800000.0
2007-07-24 04:50:00,1.56095,1.5613,1.5607,1.5607,304900000.0
2007-07-24 04:51:00,1.561,1.5611,1.5606,1.5608,313900000.0
2007-07-24 04:52:00,1.5609,1.5613,1.5609,1.5613,413400000.0
2007-07-24 04:53:00,1.56115,1.5613,1.56115,1.5612,48000000.0
2007-07-24 04:54:00,1.5613,1.5614,1.5611,1.5612,85600000.0
2007-07-24 04:55:00,1.5609,1.5614,1.5609,1.5613,252600000.0
2007-07-24 04:56:00,1.56125,1.5613,1.5611,1.5613,117200000.0
2007-07-24 04:57:00,1.5613,1.5614,1.5612,1.5612,66400000.0
2007-07-24 04:58:00,1.5612,1.5614,1.5609,1.5611,191100000.0
2007-07-24 04:59:00,1.561,1.5615,1.561,1.5613,371200000.0
2007-07-24 05:00:00,1.5613,1.5615,1.561,1.5612,291200000.0
2007-07-24 05:01:00,1.5612,1.5615,1.561,1.561,317500000.0
2007-07-24 05:02:00,1.561,1.5616,1.561,1.56155,582300000.0
2007-07-24 05:03:00,1.5615,1.5618,1.5612,1.5615,466100000.0
2007-07-24 05:04:00,1.5615,1.5616,1.5611,1.5615,345100000.0
2007-07-24 05:05:00,1.5615,1.5625,1.5613,1.5622,571100000.0
2007-07-24 05:06:00,1.5623,1.5627,1.5623,1.5627,192000000.0
2007-07-24 05:07:00,1.5627,1.5632,1.5624,1.5629,292600000.0
2007-07-24 05:08:00,1.5632,1.5639,1.5629,1.5637,470700000.0
2007-07-24 05:09:00,1.5637,1.5637,1.5621,1.5624,344800000.0
2007-07-24 05:10:00,1.5625,1.5627,1.5622,1.5626,306700000.0
2007-07-24 05:11:00,1.56265,1.5627,1.5624,1.56265,209800000.0
2007-07-24 05:12:00,1.5626,1.5631,1.5624,1.5629,468200000.0
2007-07-24 05:13:00,1.5628,1.56325,1.5627,1.56295,254200000.0
2007-07-24 05:14:00,1.563,1.5634,1.5627,1.5632,460899998.0
2007-07-24 05:15:00,1.5634,1.5635,1.563,1.5634,184700000.0
2007-07-24 05:16:00,1.5633,1.5637,1.5631,1.5635,490600000.0
2007-07-24 05:17:00,1.5633,1.56355,1.5632,1.5634,62200000.0
2007-07-24 05:18:00,1.5632,1.5634,1.5631,1.5634,178800000.0
2007-07-24 05:19:00,1.5634,1.5635,1.5632,1.5634,240600000.0
2007-07-24 05:20:00,1.5634,1.5634,1.5625,1.5629,232000000.0
2007-07-24 05:21:00,1.5629,1.5629,1.5624,1.5626,103500000.0
2007-07-24 05:22:00,1.5626,1.56265,1.562,1.5625,243600000.0
2007-07-24 05:23:00,1.5625,1.5625,1.5619,1.5622,303599999.0
2007-07-24 05:24:00,1.5621,1.5623,1.5619,1.5621,190200000.0
2007-07-24 05:25:00,1.5623,1.5624,1.5618,1.5621,295200000.0
2007-07-24 05:26:00,1.56215,1.5623,1.5616,1.5617,384200000.0
2007-07-24 05:27:00,1.5617,1.562,1.5615,1.5618,126800000.0
2007-07-24 05:28:00,1.562,1.5621,1.5618,1.562,102800000.0
2007-07-24 05:29:00,1.56195,1.56195,1.5616,1.5616,94600000.0
2007-07-24 05:30:00,1.5616,1.5619,1.5616,1.5616,41600000.0
2007-07-24 05:31:00,1.5619,1.5621,1.5617,1.562,79000000.0
2007-07-24 05:32:00,1.5615,1.5615,1.5615,1.5615,17900000.0
2007-07-24 05:33:00,1.5618,1.5621,1.5618,1.5621,17900000.0
2007-07-24 05:34:00,1.5621,1.5625,1.5618,1.5624,252800000.0
2007-07-24 05:35:00,1.5624,1.5624,1.5619,1.5622,224200000.0
2007-07-24 05:36:00,1.5622,1.5622,1.5619,1.5622,73800000.0
2007-07-24 05:37:00,1.5621,1.5623,1.562,1.5622,84700000.0
2007-07-24 05:39:00,1.5622,1.5624,1.56215,1.5624,60500000.0
2007-07-24 05:40:00,1.5624,1.5626,1.5622,1.5624,191400000.0
2007-07-24 05:41:00,1.56235,1.5626,1.5622,1.5624,96000000.0
2007-07-24 05:42:00,1.5625,1.5625,1.5623,1.56235,135500000.0
2007-07-24 05:43:00,1.5624,1.5625,1.56235,1.56235,37600000.0
2007-07-24 05:44:00,1.5624,1.5624,1.562,1.5622,52600000.0
2007-07-24 05:45:00,1.5622,1.5622,1.5621,1.5621,34600000.0
2007-07-24 05:46:00,1.5622,1.5623,1.5621,1.5622,61600000.0
2007-07-24 05:47:00,1.5622,1.5623,1.5621,1.5621,130200000.0
2007-07-24 05:48:00,1.5623,1.5624,1.5621,1.5622,100900000.0
2007-07-24 05:49:00,1.5623,1.5623,1.5619,1.5619,188600000.0
2007-07-24 05:50:00,1.5622,1.5624,1.5619,1.5621,98800000.0
2007-07-24 05:51:00,1.5622,1.5627,1.5621,1.5627,179100000.0
2007-07-24 05:52:00,1.5627,1.5628,1.5624,1.5627,56800000.0
2007-07-24 05:53:00,1.5624,1.5632,1.5624,1.5632,135200000.0
2007-07-24 05:54:00,1.5632,1.5634,1.5628,1.5628,194600000.0
2007-07-24 05:55:00,1.5629,1.5634,1.5628,1.56315,118800000.0
2007-07-24 05:56:00,1.5632,1.5633,1.563,1.5632,92900000.0
2007-07-24 05:57:00,1.5632,1.5633,1.5627,1.563,124900000.0
2007-07-24 05:58:00,1.563,1.563,1.5626,1.5627,135400000.0
2007-07-24 05:59:00,1.563,1.5631,1.5628,1.5631,19600000.0
2007-07-24 06:00:00,1.5628,1.5631,1.5628,1.5629,24200000.0
2007-07-24 06:01:00,1.5631,1.5631,1.5626,1.5628,76200000.0
2007-07-24 06:02:00,1.5628,1.563,1.56275,1.563,68800000.0
2007-07-24 06:03:00,1.563,1.5632,1.5629,1.5631,159800000.0
2007-07-24 06:05:00,1.5631,1.5631,1.5629,1.563,66400000.0
2007-07-24 06:06:00,1.563,1.5631,1.563,1.5631,39200000.0
2007-07-24 06:07:00,1.563,1.5631,1.5626,1.5627,165000000.0
2007-07-24 06:08:00,1.56255,1.5627,1.5624,1.5626,133700001.0
2007-07-24 06:09:00,1.5626,1.5627,1.5625,1.5626,27400000.0
2007-07-24 06:10:00,1.5627,1.5629,1.5625,1.5627,150700000.0
2007-07-24 06:11:00,1.5628,1.5631,1.5627,1.5629,128300000.0
2007-07-24 06:12:00,1.5629,1.563,1.5627,1.5627,46700000.0
2007-07-24 06:13:00,1.5628,1.5629,1.5628,1.5629,25600000.0
2007-07-24 06:14:00,1.5628,1.5629,1.5625,1.5628,91000000.0
2007-07-24 06:15:00,1.5627,1.5628,1.5627,1.5627,46100000.0
2007-07-24 06:16:00,1.5628,1.5629,1.5627,1.5629,77800000.0
2007-07-24 06:17:00,1.5628,1.5628,1.5628,1.5628,4000000.0
2007-07-24 06:18:00,1.5628,1.5628,1.5625,1.5627,22400000.0
2007-07-24 06:19:00,1.5626,1.5627,1.5624,1.5627,57600000.0
2007-07-24 06:20:00,1.5627,1.5627,1.5625,1.5626,67200000.0
2007-07-24 06:21:00,1.5627,1.5627,1.5622,1.5626,123300000.0
2007-07-24 06:22:00,1.56245,1.5626,1.5621,1.5625,165600000.0
2007-07-24 06:23:00,1.5625,1.5625,1.5619,1.5622,122200000.0
2007-07-24 06:24:00,1.5622,1.5622,1.5619,1.5622,81600000.0
2007-07-24 06:25:00,1.5623,1.5623,1.5621,1.5622,36800000.0
2007-07-24 06:26:00,1.5622,1.5623,1.5621,1.5622,95200000.0
2007-07-24 06:27:00,1.5623,1.5624,1.562,1.5624,153800000.0
2007-07-24 06:28:00,1.5624,1.5624,1.5614,1.5621,176800000.0
2007-07-24 06:29:00,1.5623,1.5623,1.5621,1.5623,112000000.0
2007-07-24 06:30:00,1.5623,1.5623,1.5621,1.5622,64000000.0
2007-07-24 06:31:00,1.5624,1.5624,1.562,1.5622,76000000.0
2007-07-24 06:32:00,1.5624,1.5624,1.5621,1.5622,64800000.0
2007-07-24 06:33:00,1.5622,1.5622,1.5621,1.5621,28800000.0
2007-07-24 06:34:00,1.5622,1.5622,1.5617,1.5617,62900000.0
2007-07-24 06:35:00,1.56185,1.562,1.5616,1.5619,182100000.0
2007-07-24 06:36:00,1.5619,1.5619,1.5613,1.5616,62400000.0
2007-07-24 06:37:00,1.5614,1.5619,1.5614,1.5619,100000000.0
2007-07-24 06:38:00,1.5618,1.5619,1.5606,1.5614,137200000.0
2007-07-24 06:39:00,1.5615,1.5615,1.5603,1.561,54600000.0
2007-07-24 06:40:00,1.5613,1.5614,1.5604,1.5614,132900000.0
2007-07-24 06:41:00,1.5614,1.5616,1.5612,1.5615,85600000.0
2007-07-24 06:42:00,1.5616,1.5616,1.5614,1.5616,23200000.0
2007-07-24 06:43:00,1.5616,1.5617,1.5614,1.5614,59200000.0
2007-07-24 06:44:00,1.5617,1.5617,1.5611,1.5617,90400000.0
2007-07-24 06:45:00,1.5617,1.5619,1.5615,1.5618,47300000.0
2007-07-24 06:46:00,1.5619,1.5619,1.5615,1.5619,111000000.0
2007-07-24 06:47:00,1.5619,1.562,1.5617,1.5619,125400000.0
2007-07-24 06:48:00,1.562,1.562,1.5617,1.5618,24000000.0
2007-07-24 06:49:00,1.5617,1.5618,1.5615,1.5617,66200000.0
2007-07-24 06:50:00,1.5617,1.5617,1.5611,1.5615,71200000.0
2007-07-24 06:51:00,1.5616,1.5616,1.5612,1.5613,57700000.0
2007-07-24 06:52:00,1.5613,1.5613,1.5611,1.5613,53600000.0
2007-07-24 06:53:00,1.5613,1.5614,1.561,1.5613,118400000.0
2007-07-24 06:54:00,1.5613,1.5617,1.5605,1.5617,174600000.0
2007-07-24 06:55:00,1.5617,1.5617,1.5615,1.5617,24000000.0
2007-07-24 06:56:00,1.5616,1.5617,1.5613,1.5615,79500000.0
2007-07-24 06:57:00,1.56145,1.5616,1.5612,1.5612,101800000.0
2007-07-24 06:58:00,1.5614,1.5619,1.5607,1.56175,67400000.0
2007-07-24 06:59:00,1.5619,1.562,1.561,1.5618,84200000.0
2007-07-24 07:00:00,1.5619,1.5621,1.5616,1.5616,132800000.0
2007-07-24 07:01:00,1.5618,1.5622,1.5609,1.562,140800000.0
2007-07-24 07:02:00,1.56195,1.5623,1.5619,1.5621,208500000.0
2007-07-24 07:03:00,1.5621,1.5622,1.5618,1.562,108100000.0
2007-07-24 07:04:00,1.562,1.562,1.5617,1.562,24800000.0
2007-07-24 07:05:00,1.5617,1.5622,1.5617,1.5622,28800000.0
2007-07-24 07:06:00,1.5621,1.5622,1.5611,1.5619,42600000.0
2007-07-24 07:07:00,1.5619,1.5619,1.5615,1.56165,140700000.0
2007-07-24 07:08:00,1.5615,1.5619,1.5615,1.5615,104900000.0
2007-07-24 07:09:00,1.5615,1.5618,1.5614,1.5617,141300000.0
2007-07-24 07:10:00,1.5614,1.5616,1.5614,1.5614,52400000.0
2007-07-24 07:11:00,1.5614,1.5615,1.5613,1.5615,48800000.0
2007-07-24 07:12:00,1.5614,1.5614,1.56125,1.5613,42800000.0
2007-07-24 07:13:00,1.56125,1.5616,1.5612,1.5613,235400000.0
2007-07-24 07:14:00,1.5614,1.5615,1.5611,1.5614,104700000.0
2007-07-24 07:15:00,1.5613,1.5614,1.56125,1.5614,87100000.0
2007-07-24 07:16:00,1.5611,1.5615,1.5611,1.5615,121400000.0
2007-07-24 07:17:00,1.5615,1.5618,1.5614,1.5616,252400000.0
2007-07-24 07:18:00,1.5616,1.5621,1.5616,1.562,192900000.0
2007-07-24 07:19:00,1.562,1.5621,1.5615,1.5618,284000000.0
2007-07-24 07:20:00,1.5618,1.5619,1.5616,1.5617,134000000.0
2007-07-24 07:21:00,1.5617,1.562,1.5617,1.562,116000000.0
2007-07-24 07:22:00,1.5619,1.562,1.5618,1.56185,86900000.0
2007-07-24 07:23:00,1.5619,1.5624,1.5619,1.5624,137999999.0
2007-07-24 07:24:00,1.5624,1.5627,1.562,1.5623,285699999.0
2007-07-24 07:25:00,1.5623,1.5625,1.5619,1.56215,177599999.0
2007-07-24 07:26:00,1.56215,1.5626,1.56215,1.5625,259799992.0
2007-07-24 07:27:00,1.5625,1.5627,1.5623,1.5624,108100000.0
2007-07-24 07:28:00,1.5625,1.5625,1.5621,1.5621,151700000.0
2007-07-24 07:29:00,1.5622,1.5623,1.5618,1.5623,216599993.0
2007-07-24 07:30:00,1.5623,1.5624,1.5621,1.5622,117000000.0
2007-07-24 07:31:00,1.5623,1.5624,1.5621,1.5621,70200000.0
2007-07-24 07:32:00,1.5623,1.5623,1.5621,1.5623,80300000.0
2007-07-24 07:33:00,1.5623,1.5628,1.562,1.56245,458699994.0
2007-07-24 07:34:00,1.5625,1.563,1.5624,1.5629,610499994.0
2007-07-24 07:35:00,1.5628,1.563,1.5628,1.5629,214999996.0
2007-07-24 07:36:00,1.5629,1.5629,1.5625,1.5627,248399997.0
2007-07-24 07:37:00,1.5628,1.5629,1.5626,1.5627,164300000.0
2007-07-24 07:38:00,1.5627,1.5629,1.5626,1.5628,220599999.0
2007-07-24 07:39:00,1.5627,1.563,1.5625,1.563,122800000.0
2007-07-24 07:40:00,1.5628,1.5628,1.5624,1.5626,270999998.0
2007-07-24 07:41:00,1.5626,1.5626,1.5623,1.5626,53999999.0
2007-07-24 07:42:00,1.5626,1.5629,1.5624,1.5628,214999997.0
2007-07-24 07:43:00,1.5629,1.5629,1.5628,1.5628,10000000.0
2007-07-24 07:44:00,1.5628,1.563,1.5628,1.5629,236100000.0
2007-07-24 07:45:00,1.563,1.5632,1.5627,1.5629,98400000.0
2007-07-24 07:46:00,1.5629,1.563,1.5627,1.5629,117200000.0
2007-07-24 07:47:00,1.5628,1.5629,1.5627,1.5629,48200000.0
2007-07-24 07:48:00,1.5629,1.5629,1.5628,1.5628,18600000.0
2007-07-24 07:49:00,1.5629,1.563,1.5626,1.5626,52600000.0
2007-07-24 07:50:00,1.5626,1.5629,1.5625,1.5629,326299999.0
2007-07-24 07:51:00,1.5629,1.5632,1.5629,1.5632,229400000.0
2007-07-24 07:52:00,1.5632,1.5633,1.5631,1.5632,98900000.0
2007-07-24 07:53:00,1.5632,1.5633,1.5631,1.5632,158100000.0
2007-07-24 07:54:00,1.5631,1.5633,1.563,1.5631,111900000.0
2007-07-24 07:55:00,1.5631,1.5634,1.5629,1.563,114400000.0
2007-07-24 07:56:00,1.5629,1.5631,1.56275,1.5629,256200000.0
2007-07-24 07:57:00,1.5629,1.5631,1.5627,1.5627,77600000.0
2007-07-24 07:58:00,1.5628,1.5629,1.5624,1.5624,194800000.0
2007-07-24 07:59:00,1.5624,1.5628,1.5623,1.5624,228800000.0
2007-07-24 08:00:00,1.5624,1.5627,1.5621,1.5624,487200000.0
2007-07-24 08:01:00,1.5624,1.5625,1.5622,1.5623,382400000.0
2007-07-24 08:02:00,1.5623,1.5623,1.5621,1.5622,224000000.0
2007-07-24 08:03:00,1.5623,1.5625,1.5622,1.5625,332900000.0
2007-07-24 08:04:00,1.5625,1.5626,1.5623,1.5624,375500000.0
2007-07-24 08:05:00,1.5624,1.5625,1.5624,1.5625,13100000.0
2007-07-24 08:06:00,1.5625,1.5625,1.5617,1.5619,134799999.0
2007-07-24 08:07:00,1.5619,1.56205,1.5619,1.562,81700000.0
2007-07-24 08:08:00,1.562,1.5624,1.562,1.5624,146500000.0
2007-07-24 08:09:00,1.5624,1.5626,1.5622,1.5624,201400000.0
2007-07-24 08:10:00,1.5624,1.5625,1.5623,1.5624,122100000.0
2007-07-24 08:11:00,1.5624,1.5624,1.562,1.5621,117600000.0
2007-07-24 08:12:00,1.5622,1.5623,1.5621,1.5623,51200000.0
2007-07-24 08:13:00,1.5623,1.5624,1.5621,1.5622,205200000.0
2007-07-24 08:14:00,1.56215,1.5623,1.5619,1.5621,243600000.0
2007-07-24 08:15:00,1.5621,1.5622,1.5621,1.5621,101100000.0
2007-07-24 08:16:00,1.5622,1.5622,1.5616,1.5617,357100000.0
2007-07-24 08:17:00,1.5617,1.5622,1.5617,1.5622,500100000.0
2007-07-24 08:18:00,1.5622,1.5623,1.562,1.5622,208400000.0
2007-07-24 08:19:00,1.5622,1.5623,1.5621,1.5622,115200000.0
2007-07-24 08:20:00,1.5622,1.5623,1.5622,1.5622,86400000.0
2007-07-24 08:21:00,1.5623,1.5623,1.562,1.5623,123400000.0
2007-07-24 08:22:00,1.5623,1.5623,1.5618,1.5621,240000000.0
2007-07-24 08:23:00,1.5621,1.5623,1.562,1.5623,136000000.0
2007-07-24 08:24:00,1.5623,1.5624,1.5621,1.5624,289600000.0
2007-07-24 08:25:00,1.5624,1.5626,1.5623,1.5626,395200000.0
2007-07-24 08:26:00,1.5625,1.5627,1.5623,1.5623,312799998.0
2007-07-24 08:27:00,1.5623,1.5624,1.562,1.56205,689400002.0
2007-07-24 08:28:00,1.56205,1.5624,1.56185,1.5623,223600000.0
2007-07-24 08:29:00,1.5623,1.5625,1.5622,1.5625,225100000.0
2007-07-24 08:30:00,1.5625,1.5626,1.5624,1.5626,301800000.0
2007-07-24 08:31:00,1.5626,1.5627,1.5623,1.5625,412200000.0
2007-07-24 08:32:00,1.56245,1.5626,1.5623,1.5624,345500000.0
2007-07-24 08:33:00,1.5624,1.5625,1.5623,1.5624,449400006.0
2007-07-24 08:34:00,1.5624,1.5624,1.5619,1.5621,397100000.0
2007-07-24 08:35:00,1.56215,1.5622,1.56205,1.5622,210400000.0
2007-07-24 08:36:00,1.56225,1.5623,1.5621,1.5622,137400000.0
2007-07-24 08:37:00,1.5624,1.56255,1.5621,1.56245,358400000.0
2007-07-24 08:38:00,1.5625,1.5628,1.5624,1.5626,466600000.0
2007-07-24 08:39:00,1.5626,1.5627,1.5624,1.5627,315800000.0
2007-07-24 08:40:00,1.5627,1.5631,1.5626,1.5629,467000000.0
2007-07-24 08:41:00,1.5628,1.5632,1.5628,1.563,274600000.0
2007-07-24 08:42:00,1.5631,1.5631,1.5628,1.5629,192800000.0
2007-07-24 08:43:00,1.5629,1.5629,1.56265,1.5627,305600000.0
2007-07-24 08:44:00,1.5627,1.563,1.5626,1.563,302200000.0
2007-07-24 08:45:00,1.563,1.5631,1.5627,1.563,366899999.0
2007-07-24 08:46:00,1.5631,1.5631,1.5626,1.5626,548000000.0
2007-07-24 08:47:00,1.5626,1.5627,1.5622,1.5623,817800002.0
2007-07-24 08:48:00,1.56245,1.5628,1.5624,1.5625,452700000.0
2007-07-24 08:49:00,1.5625,1.5627,1.5624,1.5626,349400000.0
2007-07-24 08:50:00,1.5626,1.5628,1.5624,1.5626,278700001.0
2007-07-24 08:51:00,1.5625,1.5626,1.5623,1.5624,209100000.0
2007-07-24 08:52:00,1.5624,1.5626,1.5623,1.5625,274500000.0
2007-07-24 08:53:00,1.5626,1.5626,1.5624,1.5624,353000000.0
2007-07-24 08:54:00,1.56245,1.56255,1.5622,1.5625,485400000.0
2007-07-24 08:55:00,1.5625,1.5625,1.5621,1.5625,306700000.0
2007-07-24 08:56:00,1.5625,1.5625,1.5618,1.562,214200000.0
2007-07-24 08:57:00,1.562,1.56225,1.562,1.56225,400000000.0
2007-07-24 08:58:00,1.5623,1.5623,1.562,1.5622,483900000.0
2007-07-24 08:59:00,1.5622,1.5624,1.5621,1.5624,229600000.0
2007-07-24 09:00:00,1.5624,1.5626,1.5622,1.5622,531100000.0
2007-07-24 09:01:00,1.5622,1.5623,1.5621,1.5623,652600000.0
2007-07-24 09:02:00,1.56235,1.5626,1.5623,1.5626,193200000.0
2007-07-24 09:03:00,1.5626,1.5628,1.5624,1.5624,209700001.0
2007-07-24 09:04:00,1.5624,1.5625,1.5623,1.56245,81900000.0
2007-07-24 09:05:00,1.56245,1.5626,1.5624,1.5625,297300003.0
2007-07-24 09:06:00,1.5624,1.5627,1.5624,1.56245,251900003.0
2007-07-24 09:07:00,1.5624,1.56265,1.5624,1.5625,198800000.0
2007-07-24 09:08:00,1.5625,1.5627,1.5624,1.5627,198800000.0
2007-07-24 09:09:00,1.5627,1.5627,1.5623,1.5623,72000000.0
2007-07-24 09:10:00,1.5624,1.5624,1.5622,1.5623,124800000.0
2007-07-24 09:11:00,1.5623,1.5623,1.5619,1.562,204700000.0
2007-07-24 09:12:00,1.562,1.5628,1.562,1.5627,299200001.0
2007-07-24 09:13:00,1.5628,1.5628,1.5621,1.5622,224400000.0
2007-07-24 09:14:00,1.5622,1.5623,1.5618,1.5619,417500000.0
2007-07-24 09:15:00,1.56185,1.562,1.5616,1.5617,264200000.0
2007-07-24 09:16:00,1.56175,1.5621,1.5616,1.5619,388700000.0
2007-07-24 09:17:00,1.562,1.5623,1.56185,1.5619,363300000.0
2007-07-24 09:18:00,1.5619,1.5621,1.5619,1.5621,556000000.0
2007-07-24 09:19:00,1.562,1.5622,1.5619,1.5621,333200000.0
2007-07-24 09:20:00,1.5621,1.5624,1.5621,1.5622,261800000.0
2007-07-24 09:21:00,1.5623,1.5624,1.5621,1.5621,102400000.0
2007-07-24 09:22:00,1.5621,1.5625,1.562,1.5625,190800000.0
2007-07-24 09:23:00,1.5625,1.5628,1.5624,1.5625,388800000.0
2007-07-24 09:24:00,1.5626,1.5629,1.5625,1.5627,190500000.0
2007-07-24 09:25:00,1.5628,1.563,1.5625,1.5628,294100000.0
2007-07-24 09:26:00,1.5628,1.563,1.5626,1.5629,238800001.0
2007-07-24 09:27:00,1.563,1.5631,1.5627,1.563,145600000.0
2007-07-24 09:28:00,1.563,1.563,1.5625,1.5626,359800000.0
2007-07-24 09:29:00,1.5627,1.5627,1.5613,1.5627,263000000.0
2007-07-24 09:30:00,1.5627,1.563,1.5625,1.5628,179500000.0
2007-07-24 09:31:00,1.5628,1.5631,1.56265,1.563,347300000.0
2007-07-24 09:32:00,1.563,1.563,1.5627,1.563,154700000.0
2007-07-24 09:33:00,1.563,1.5633,1.5629,1.5631,330100000.0
2007-07-24 09:34:00,1.5631,1.5633,1.5629,1.5632,377300001.0
2007-07-24 09:35:00,1.5631,1.5633,1.5629,1.5629,120800000.0
2007-07-24 09:36:00,1.5629,1.5631,1.5626,1.5629,201600000.0
2007-07-24 09:37:00,1.5628,1.563,1.5627,1.5627,153800000.0
2007-07-24 09:38:00,1.5627,1.5628,1.5623,1.5623,117200000.0
2007-07-24 09:39:00,1.5625,1.5627,1.5621,1.5627,543700000.0
2007-07-24 09:40:00,1.5627,1.5631,1.5626,1.5629,988900001.0
2007-07-24 09:41:00,1.5629,1.5631,1.5628,1.563,298800001.0
2007-07-24 09:42:00,1.563,1.5633,1.5628,1.5632,272400000.0
2007-07-24 09:43:00,1.5632,1.5632,1.5627,1.5627,96200000.0
2007-07-24 09:44:00,1.5628,1.563,1.5626,1.5626,151300000.0
2007-07-24 09:45:00,1.5628,1.5628,1.5625,1.5627,205700000.0
2007-07-24 09:46:00,1.5625,1.5628,1.5625,1.5627,283400000.0
2007-07-24 09:47:00,1.5627,1.5627,1.5624,1.56245,83000000.0
2007-07-24 09:48:00,1.5626,1.5626,1.5624,1.5626,123600000.0
2007-07-24 09:49:00,1.5625,1.5626,1.5619,1.5621,521300000.0
2007-07-24 09:50:00,1.5621,1.5621,1.5617,1.5617,517699998.0
2007-07-24 09:51:00,1.5618,1.5619,1.5615,1.5616,465600001.0
2007-07-24 09:52:00,1.5616,1.5625,1.5615,1.5623,472400007.0
2007-07-24 09:53:00,1.5623,1.5625,1.5622,1.5624,444700000.0
2007-07-24 09:54:00,1.5624,1.5626,1.5621,1.5622,634600001.0
2007-07-24 09:55:00,1.5621,1.5624,1.5621,1.5624,287200000.0
2007-07-24 09:56:00,1.5624,1.5625,1.5621,1.5623,172000000.0
2007-07-24 09:57:00,1.5623,1.5624,1.5619,1.5619,156000000.0
2007-07-24 09:58:00,1.5618,1.5623,1.5617,1.5623,278700000.0
2007-07-24 09:59:00,1.5623,1.5626,1.5622,1.5624,520800000.0
2007-07-24 10:00:00,1.5624,1.5626,1.5621,1.5626,477600000.0
2007-07-24 10:01:00,1.5626,1.5626,1.5623,1.5624,353600000.0
2007-07-24 10:02:00,1.5623,1.5625,1.5621,1.5623,541699997.0
2007-07-24 10:03:00,1.5623,1.5625,1.5622,1.5625,375599998.0
2007-07-24 10:04:00,1.5625,1.5626,1.562,1.5621,114400000.0
2007-07-24 10:05:00,1.5621,1.5626,1.5621,1.5624,183200000.0
2007-07-24 10:06:00,1.5624,1.5625,1.56235,1.5625,225700000.0
2007-07-24 10:07:00,1.5625,1.5628,1.5624,1.5628,246100000.0
2007-07-24 10:08:00,1.5628,1.563,1.5626,1.563,243200000.0
2007-07-24 10:09:00,1.563,1.5632,1.5629,1.5631,207200000.0
2007-07-24 10:10:00,1.563,1.5633,1.5629,1.5629,284900000.0
2007-07-24 10:11:00,1.5628,1.56285,1.5626,1.5626,263000000.0
2007-07-24 10:12:00,1.5625,1.5629,1.5624,1.5625,745800000.0
2007-07-24 10:13:00,1.5625,1.5628,1.5624,1.5625,658300000.0
2007-07-24 10:14:00,1.5625,1.5627,1.5623,1.5623,148800000.0
2007-07-24 10:15:00,1.5624,1.5626,1.5623,1.5624,349400000.0
2007-07-24 10:16:00,1.5624,1.5626,1.5622,1.5624,655600000.0
2007-07-24 10:17:00,1.56245,1.5626,1.5622,1.5622,340200000.0
2007-07-24 10:18:00,1.5622,1.5626,1.562,1.5622,670200000.0
2007-07-24 10:19:00,1.5622,1.5622,1.5618,1.562,573800005.0
2007-07-24 10:20:00,1.562,1.5624,1.562,1.5621,563700001.0
2007-07-24 10:21:00,1.5621,1.5622,1.5621,1.5621,201000000.0
2007-07-24 10:22:00,1.5621,1.5621,1.5617,1.5618,156400000.0
2007-07-24 10:23:00,1.5618,1.5618,1.5616,1.5617,172100000.0
2007-07-24 10:24:00,1.5617,1.5621,1.5616,1.5621,785199999.0
2007-07-24 10:25:00,1.562,1.562,1.56175,1.5618,504799998.0
2007-07-24 10:26:00,1.5618,1.562,1.56165,1.5618,483199997.0
2007-07-24 10:27:00,1.5618,1.5619,1.5612,1.5613,509699999.0
2007-07-24 10:28:00,1.5612,1.5614,1.5596,1.5613,211099999.0
2007-07-24 10:29:00,1.5613,1.5616,1.5604,1.5614,385300000.0
2007-07-24 10:30:00,1.56145,1.5615,1.5611,1.5612,641500004.0
2007-07-24 10:31:00,1.5611,1.5615,1.5611,1.5615,340600003.0
2007-07-24 10:32:00,1.5615,1.5619,1.5615,1.5619,423999998.0
2007-07-24 10:33:00,1.5619,1.562,1.5604,1.5615,418399998.0
2007-07-24 10:34:00,1.5615,1.5615,1.5604,1.5615,153199999.0
2007-07-24 10:35:00,1.5615,1.5616,1.5602,1.5612,368000000.0
2007-07-24 10:36:00,1.5612,1.5616,1.5602,1.5614,364000000.0
2007-07-24 10:37:00,1.5614,1.5616,1.5614,1.5615,324400000.0
2007-07-24 10:38:00,1.5615,1.5615,1.5612,1.5613,475600000.0
2007-07-24 10:39:00,1.5613,1.5615,1.5596,1.5615,496700000.0
2007-07-24 10:40:00,1.5614,1.5615,1.5596,1.5614,696899999.0
2007-07-24 10:41:00,1.5614,1.5616,1.5614,1.56155,304400000.0
2007-07-24 10:42:00,1.5616,1.5622,1.5616,1.5621,276900000.0
2007-07-24 10:43:00,1.5622,1.5623,1.5618,1.5622,543300001.0
2007-07-24 10:44:00,1.5622,1.56235,1.562,1.5622,705700004.0
2007-07-24 10:45:00,1.5622,1.5623,1.562,1.5621,593300000.0
2007-07-24 10:46:00,1.5622,1.5622,1.562,1.562,173800000.0
2007-07-24 10:47:00,1.5621,1.5621,1.5617,1.5617,317400000.0
2007-07-24 10:48:00,1.5617,1.5617,1.5607,1.5607,342300000.0
2007-07-24 10:49:00,1.5607,1.56145,1.5602,1.5614,573399999.0
2007-07-24 10:50:00,1.5614,1.5615,1.5596,1.5613,492099999.0
2007-07-24 10:51:00,1.5613,1.5615,1.5611,1.5611,279700002.0
2007-07-24 10:52:00,1.56125,1.5613,1.5609,1.5609,231500000.0
2007-07-24 10:53:00,1.5609,1.5613,1.5608,1.56115,235100002.0
2007-07-24 10:54:00,1.5612,1.5613,1.5611,1.56115,139700000.0
2007-07-24 10:55:00,1.56115,1.5612,1.561,1.561,84800000.0
2007-07-24 10:56:00,1.561,1.5611,1.5596,1.5603,411600003.0
2007-07-24 10:57:00,1.5604,1.5604,1.5599,1.56,660399998.0
2007-07-24 10:58:00,1.56,1.5601,1.5599,1.5599,411199999.0
2007-07-24 10:59:00,1.56,1.5605,1.5599,1.5604,500599997.0
2007-07-24 11:00:00,1.56035,1.56075,1.5603,1.5607,253499996.0
2007-07-24 11:01:00,1.5607,1.562,1.5606,1.5619,563600000.0
2007-07-24 11:02:00,1.5619,1.5619,1.5617,1.5617,268800000.0
2007-07-24 11:03:00,1.5618,1.5618,1.5614,1.5615,206600000.0
2007-07-24 11:04:00,1.5615,1.5616,1.561,1.5612,494300000.0
2007-07-24 11:05:00,1.5612,1.5613,1.5611,1.5613,394999999.0
2007-07-24 11:06:00,1.5613,1.5614,1.5608,1.5608,320000000.0
2007-07-24 11:07:00,1.56085,1.5611,1.5608,1.5609,236200000.0
2007-07-24 11:08:00,1.5609,1.5612,1.5609,1.5611,107700000.0
2007-07-24 11:09:00,1.5611,1.5611,1.56085,1.56085,57600000.0
2007-07-24 11:10:00,1.5608,1.5609,1.5606,1.5607,324200000.0
2007-07-24 11:11:00,1.5607,1.5609,1.5607,1.5609,165600000.0
2007-07-24 11:12:00,1.5609,1.5609,1.5608,1.5609,124800000.0
2007-07-24 11:13:00,1.5609,1.561,1.5609,1.561,24000000.0
2007-07-24 11:14:00,1.561,1.5611,1.561,1.5611,60000000.0
2007-07-24 11:15:00,1.5611,1.5611,1.561,1.5611,221700000.0
2007-07-24 11:16:00,1.5611,1.5611,1.561,1.5611,122400000.0
2007-07-24 11:17:00,1.561,1.5611,1.5608,1.561,379000001.0
2007-07-24 11:18:00,1.561,1.5612,1.5609,1.5611,170100000.0
2007-07-24 11:19:00,1.5612,1.5612,1.5609,1.5611,37600000.0
2007-07-24 11:20:00,1.5611,1.5611,1.5608,1.5608,218600002.0
2007-07-24 11:21:00,1.5609,1.5613,1.5609,1.5612,510200000.0
2007-07-24 11:22:00,1.56115,1.5612,1.5609,1.5609,146400000.0
2007-07-24 11:23:00,1.5609,1.561,1.5609,1.561,94400000.0
2007-07-24 11:24:00,1.561,1.561,1.561,1.561,51200000.0
2007-07-24 11:25:00,1.561,1.5612,1.561,1.561,219500000.0
2007-07-24 11:26:00,1.5609,1.5612,1.5608,1.56115,247900003.0
2007-07-24 11:27:00,1.56115,1.5613,1.561,1.5611,120800000.0
2007-07-24 11:28:00,1.5613,1.5614,1.5611,1.5613,361100000.0
2007-07-24 11:29:00,1.5614,1.5615,1.5613,1.5614,182000000.0
2007-07-24 11:30:00,1.5614,1.5614,1.5611,1.5613,444899994.0
2007-07-24 11:31:00,1.5612,1.5614,1.5611,1.56135,354200006.0
2007-07-24 11:32:00,1.5613,1.5614,1.5613,1.5614,45000000.0
2007-07-24 11:33:00,1.5614,1.5615,1.5613,1.5614,256999998.0
2007-07-24 11:34:00,1.5614,1.5614,1.5613,1.5613,50600000.0
2007-07-24 11:35:00,1.56125,1.5615,1.561,1.5614,220900001.0
2007-07-24 11:36:00,1.56135,1.5614,1.5612,1.5613,77200000.0
2007-07-24 11:37:00,1.5615,1.5616,1.5614,1.5614,72000000.0
2007-07-24 11:38:00,1.56135,1.56135,1.5611,1.5612,164000000.0
2007-07-24 11:39:00,1.5612,1.5613,1.5612,1.5612,20000000.0
2007-07-24 11:40:00,1.5612,1.5612,1.561,1.5612,74400000.0
2007-07-24 11:41:00,1.5612,1.5613,1.56105,1.5612,77000000.0
2007-07-24 11:42:00,1.5613,1.5613,1.5612,1.5613,19500000.0
2007-07-24 11:43:00,1.5613,1.5613,1.5613,1.5613,44000000.0
2007-07-24 11:44:00,1.5614,1.5614,1.5613,1.5613,11200000.0
2007-07-24 11:45:00,1.5613,1.5614,1.56105,1.5612,173700000.0
2007-07-24 11:46:00,1.5612,1.5613,1.5611,1.5612,87200000.0
2007-07-24 11:47:00,1.5612,1.5612,1.5609,1.5611,184400000.0
2007-07-24 11:48:00,1.5612,1.5613,1.5611,1.5613,138100000.0
2007-07-24 11:49:00,1.5613,1.5613,1.5609,1.56115,182700001.0
2007-07-24 11:50:00,1.56115,1.56115,1.5609,1.561,263800001.0
2007-07-24 11:51:00,1.56095,1.5611,1.5608,1.561,223700000.0
2007-07-24 11:52:00,1.561,1.5611,1.5609,1.56105,145500000.0
2007-07-24 11:53:00,1.561,1.5611,1.5608,1.5611,336200003.0
2007-07-24 11:54:00,1.5611,1.5611,1.5609,1.5611,56000000.0
2007-07-24 11:55:00,1.561,1.5611,1.561,1.5611,19200000.0
2007-07-24 11:56:00,1.5611,1.5611,1.561,1.561,57700000.0
2007-07-24 11:57:00,1.5611,1.5612,1.561,1.5611,30400000.0
2007-07-24 11:58:00,1.5612,1.5612,1.56,1.561,140099999.0
2007-07-24 11:59:00,1.561,1.5611,1.56095,1.56095,124399999.0
2007-07-24 12:00:00,1.56095,1.5612,1.56,1.5612,370100006.0
2007-07-24 12:01:00,1.5613,1.5614,1.5611,1.5614,299700000.0
2007-07-24 12:02:00,1.5614,1.56155,1.5614,1.56155,47200000.0
2007-07-24 12:03:00,1.56155,1.5617,1.5614,1.5617,117800000.0
2007-07-24 12:04:00,1.5618,1.5618,1.5616,1.5617,49600000.0
2007-07-24 12:05:00,1.5617,1.5617,1.5616,1.5617,124500000.0
2007-07-24 12:06:00,1.56165,1.5617,1.5616,1.5616,210200000.0
2007-07-24 12:07:00,1.56165,1.5618,1.5614,1.5614,215500000.0
2007-07-24 12:08:00,1.5614,1.5614,1.5613,1.5614,51600000.0
2007-07-24 12:09:00,1.5614,1.5614,1.5613,1.5613,16800000.0
2007-07-24 12:10:00,1.5613,1.5613,1.5612,1.5613,130099999.0
2007-07-24 12:11:00,1.5614,1.5614,1.56135,1.5614,19200000.0
2007-07-24 12:12:00,1.56135,1.5614,1.5613,1.5613,40200000.0
2007-07-24 12:14:00,1.5613,1.5613,1.5611,1.5612,134899999.0
2007-07-24 12:15:00,1.5612,1.5614,1.561,1.5611,274900000.0
2007-07-24 12:16:00,1.5611,1.5613,1.5609,1.5611,343499999.0
2007-07-24 12:17:00,1.56105,1.5612,1.561,1.56105,414200000.0
2007-07-24 12:18:00,1.56085,1.5609,1.5607,1.5609,206000000.0
2007-07-24 12:19:00,1.5609,1.561,1.5608,1.5608,103900000.0
2007-07-24 12:20:00,1.5608,1.5608,1.56065,1.5607,81600000.0
2007-07-24 12:21:00,1.5608,1.5608,1.5607,1.5608,73200000.0
2007-07-24 12:22:00,1.5609,1.5613,1.5607,1.5613,296200000.0
2007-07-24 12:23:00,1.5612,1.5614,1.5611,1.5613,161300000.0
2007-07-24 12:24:00,1.5612,1.5615,1.5611,1.5613,589200006.0
2007-07-24 12:25:00,1.5613,1.5614,1.5608,1.561,342800000.0
2007-07-24 12:26:00,1.561,1.5612,1.5609,1.5612,300500000.0
2007-07-24 12:27:00,1.5612,1.5612,1.5604,1.5608,334100000.0
2007-07-24 12:28:00,1.5608,1.56115,1.5607,1.56115,376600001.0
2007-07-24 12:29:00,1.5612,1.5613,1.561,1.5612,353300003.0
2007-07-24 12:30:00,1.5612,1.5614,1.5611,1.5612,184400002.0
2007-07-24 12:31:00,1.5612,1.5614,1.561,1.5613,198200000.0
2007-07-24 12:32:00,1.5614,1.5614,1.561,1.5611,271700000.0
2007-07-24 12:33:00,1.5611,1.5612,1.5609,1.5612,110700001.0
2007-07-24 12:34:00,1.5612,1.5613,1.5611,1.5612,175100001.0
2007-07-24 12:35:00,1.5612,1.5613,1.5608,1.56125,426600003.0
2007-07-24 12:36:00,1.5613,1.5614,1.5611,1.56125,202200001.0
2007-07-24 12:37:00,1.5613,1.5615,1.5612,1.5613,287500000.0
2007-07-24 12:38:00,1.5613,1.5615,1.5612,1.5615,194200000.0
2007-07-24 12:39:00,1.5615,1.5616,1.56125,1.5613,547000000.0
2007-07-24 12:40:00,1.5613,1.5615,1.5611,1.5614,567600000.0
2007-07-24 12:41:00,1.5614,1.5617,1.5613,1.56155,378200000.0
2007-07-24 12:42:00,1.5616,1.5617,1.5615,1.5617,227400000.0
2007-07-24 12:43:00,1.5617,1.562,1.56165,1.562,159800000.0
2007-07-24 12:44:00,1.562,1.5621,1.5619,1.56195,104000000.0
2007-07-24 12:45:00,1.56195,1.56195,1.5619,1.5619,14600000.0
2007-07-24 12:46:00,1.5619,1.5619,1.5618,1.5618,311400000.0
2007-07-24 12:47:00,1.5618,1.5618,1.5616,1.5616,346400000.0
2007-07-24 12:48:00,1.5616,1.5618,1.5616,1.5617,510200000.0
2007-07-24 12:49:00,1.5618,1.5619,1.56175,1.5619,165000000.0
2007-07-24 12:50:00,1.5619,1.5619,1.5615,1.5615,208600000.0
2007-07-24 12:51:00,1.5615,1.5617,1.5614,1.5617,383700000.0
2007-07-24 12:52:00,1.56165,1.5617,1.5613,1.5617,276800001.0
2007-07-24 12:53:00,1.5617,1.5618,1.5616,1.5616,59200000.0
2007-07-24 12:54:00,1.56155,1.5616,1.5614,1.5616,279800000.0
2007-07-24 12:55:00,1.5615,1.5615,1.5614,1.5614,62400000.0
2007-07-24 12:56:00,1.5615,1.5618,1.5615,1.56155,160400000.0
2007-07-24 12:57:00,1.5616,1.5616,1.5613,1.5616,322600002.0
2007-07-24 12:58:00,1.56165,1.5618,1.5615,1.5617,136000000.0
2007-07-24 12:59:00,1.5617,1.5619,1.5615,1.5618,206500000.0
2007-07-24 13:00:00,1.5619,1.5619,1.5615,1.5615,416200003.0
2007-07-24 13:01:00,1.5616,1.5618,1.5616,1.5617,104000000.0
2007-07-24 13:02:00,1.5617,1.5617,1.5613,1.5613,138200000.0
2007-07-24 13:03:00,1.5613,1.5614,1.5612,1.5613,100200000.0
2007-07-24 13:04:00,1.5614,1.5614,1.5612,1.5614,185700001.0
2007-07-24 13:05:00,1.5614,1.5614,1.5611,1.56115,330200000.0
2007-07-24 13:06:00,1.56115,1.5612,1.5611,1.5612,193800000.0
2007-07-24 13:07:00,1.5612,1.5612,1.5608,1.5612,263300000.0
2007-07-24 13:08:00,1.5612,1.5615,1.5611,1.56125,414399998.0
2007-07-24 13:09:00,1.5613,1.5613,1.561,1.561,154199999.0
2007-07-24 13:10:00,1.56125,1.5614,1.561,1.5612,106600000.0
2007-07-24 13:11:00,1.5612,1.5612,1.561,1.5611,99000000.0
2007-07-24 13:12:00,1.5611,1.5613,1.561,1.5611,335000000.0
2007-07-24 13:13:00,1.5611,1.5612,1.5609,1.5611,180600000.0
2007-07-24 13:14:00,1.5611,1.5611,1.5604,1.5606,372800000.0
2007-07-24 13:15:00,1.5606,1.5607,1.56055,1.5606,99200000.0
2007-07-24 13:16:00,1.5606,1.5607,1.5604,1.5604,212999998.0
2007-07-24 13:17:00,1.5604,1.5605,1.5603,1.5605,98199998.0
2007-07-24 13:18:00,1.5605,1.5609,1.5604,1.5606,292599998.0
2007-07-24 13:19:00,1.5606,1.5608,1.5604,1.5608,405499998.0
2007-07-24 13:20:00,1.5608,1.5612,1.5607,1.5611,310799998.0
2007-07-24 13:21:00,1.5611,1.5612,1.5611,1.5611,66600000.0
2007-07-24 13:22:00,1.5611,1.5613,1.561,1.56115,194899999.0
2007-07-24 13:23:00,1.5611,1.56135,1.5611,1.5613,377700002.0
2007-07-24 13:24:00,1.5612,1.5613,1.5609,1.561,290700000.0
2007-07-24 13:25:00,1.561,1.5613,1.5609,1.5612,158199999.0
2007-07-24 13:26:00,1.5613,1.5615,1.5613,1.5613,194400000.0
2007-07-24 13:27:00,1.5614,1.5618,1.5614,1.5617,238400000.0
2007-07-24 13:28:00,1.5617,1.5621,1.5617,1.562,137600000.0
2007-07-24 13:29:00,1.562,1.562,1.5614,1.5618,358000000.0
2007-07-24 13:30:00,1.5618,1.5623,1.5618,1.562,442600000.0
2007-07-24 13:31:00,1.562,1.5622,1.5618,1.562,395000000.0
2007-07-24 13:32:00,1.562,1.5621,1.5619,1.562,480700000.0
2007-07-24 13:33:00,1.5621,1.5622,1.5619,1.562,227800000.0
2007-07-24 13:34:00,1.562,1.5621,1.5618,1.562,260000000.0
2007-07-24 13:35:00,1.562,1.5623,1.562,1.5621,180200000.0
2007-07-24 13:36:00,1.5623,1.5628,1.5622,1.56245,636400002.0
2007-07-24 13:37:00,1.5623,1.5628,1.5623,1.56275,523600000.0
2007-07-24 13:38:00,1.56275,1.56275,1.5625,1.5625,263200000.0
2007-07-24 13:39:00,1.56245,1.5627,1.5622,1.5627,513000000.0
2007-07-24 13:40:00,1.5626,1.5633,1.5625,1.56305,746700000.0
2007-07-24 13:41:00,1.56305,1.56325,1.5629,1.56325,519300000.0
2007-07-24 13:42:00,1.5632,1.5636,1.5632,1.5635,317000000.0
2007-07-24 13:43:00,1.5633,1.5635,1.5632,1.5635,220000000.0
2007-07-24 13:44:00,1.5635,1.5635,1.5633,1.5633,375900000.0
2007-07-24 13:45:00,1.5633,1.5634,1.5631,1.5633,299600000.0
2007-07-24 13:46:00,1.5633,1.5634,1.5633,1.5633,141600000.0
2007-07-24 13:47:00,1.5633,1.5633,1.563,1.5633,224400000.0
2007-07-24 13:48:00,1.5633,1.5633,1.5629,1.56305,357400000.0
2007-07-24 13:49:00,1.56305,1.5632,1.5628,1.5631,419100000.0
2007-07-24 13:50:00,1.5631,1.5631,1.5631,1.5631,33600000.0
2007-07-24 13:51:00,1.5632,1.5632,1.5628,1.56295,215700000.0
2007-07-24 13:52:00,1.563,1.5634,1.563,1.5633,240000000.0
2007-07-24 13:53:00,1.5634,1.5634,1.5632,1.5633,51200000.0
2007-07-24 13:54:00,1.56325,1.56325,1.5628,1.5629,319200000.0
2007-07-24 13:55:00,1.5629,1.563,1.5626,1.56275,445699998.0
2007-07-24 13:56:00,1.56275,1.5628,1.5625,1.56275,812400002.0
2007-07-24 13:57:00,1.5628,1.5633,1.5627,1.5633,699999999.0
2007-07-24 13:58:00,1.5633,1.5634,1.5631,1.5634,452800000.0
2007-07-24 13:59:00,1.5634,1.5637,1.5632,1.5633,553400000.0
2007-07-24 14:00:00,1.5634,1.5636,1.5634,1.5635,341600001.0
2007-07-24 14:01:00,1.5635,1.564,1.5635,1.564,280500000.0
2007-07-24 14:02:00,1.564,1.5643,1.564,1.5642,504900000.0
2007-07-24 14:03:00,1.5643,1.5644,1.564,1.564,446900000.0
2007-07-24 14:04:00,1.564,1.56425,1.5639,1.564,253400000.0
2007-07-24 14:05:00,1.5641,1.5643,1.564,1.56415,174400000.0
2007-07-24 14:06:00,1.5642,1.5644,1.5637,1.5641,482200000.0
2007-07-24 14:07:00,1.5641,1.5642,1.5639,1.5639,296700000.0
2007-07-24 14:08:00,1.564,1.5643,1.564,1.5642,198800000.0
2007-07-24 14:09:00,1.5642,1.5642,1.5638,1.5639,246100000.0
2007-07-24 14:10:00,1.5639,1.5639,1.5636,1.5637,94000000.0
2007-07-24 14:11:00,1.5636,1.5637,1.5634,1.5637,197000000.0
2007-07-24 14:12:00,1.56365,1.5637,1.5635,1.5637,252800000.0
2007-07-24 14:13:00,1.5636,1.5637,1.5631,1.5632,326400000.0
2007-07-24 14:14:00,1.56325,1.5633,1.5627,1.5629,748000000.0
2007-07-24 14:15:00,1.5629,1.5629,1.5624,1.5626,510700000.0
2007-07-24 14:16:00,1.56275,1.5628,1.5625,1.5628,334000000.0
2007-07-24 14:17:00,1.5628,1.563,1.5628,1.5629,177600000.0
2007-07-24 14:18:00,1.563,1.5634,1.5629,1.5633,319800000.0
2007-07-24 14:19:00,1.5634,1.5635,1.5632,1.5635,358700000.0
2007-07-24 14:20:00,1.5635,1.5637,1.5635,1.5635,414300000.0
2007-07-24 14:21:00,1.5635,1.5639,1.5635,1.5637,433100003.0
2007-07-24 14:22:00,1.5637,1.56385,1.56325,1.5633,638900004.0
2007-07-24 14:23:00,1.56335,1.5637,1.5633,1.56355,272100000.0
2007-07-24 14:24:00,1.5636,1.56365,1.5634,1.5636,432500001.0
2007-07-24 14:25:00,1.5635,1.5635,1.56325,1.5633,351400000.0
2007-07-24 14:26:00,1.5633,1.5634,1.563,1.5632,459000000.0
2007-07-24 14:27:00,1.5633,1.56335,1.5631,1.5633,289200000.0
2007-07-24 14:28:00,1.5633,1.5634,1.5632,1.5633,276599999.0
2007-07-24 14:29:00,1.5633,1.56335,1.5623,1.563,248900000.0
2007-07-24 14:30:00,1.5631,1.5633,1.5617,1.5632,732499996.0
2007-07-24 14:31:00,1.5631,1.5634,1.5628,1.5629,459300000.0
2007-07-24 14:32:00,1.5629,1.563,1.5624,1.5625,372400002.0
2007-07-24 14:33:00,1.5625,1.563,1.5624,1.5627,597500001.0
2007-07-24 14:34:00,1.5627,1.5628,1.5623,1.5628,561299999.0
2007-07-24 14:35:00,1.5627,1.5634,1.5626,1.5628,1266499999.0
2007-07-24 14:36:00,1.5629,1.5635,1.5627,1.5629,659800000.0
2007-07-24 14:37:00,1.5629,1.5633,1.5626,1.5626,688400001.0
2007-07-24 14:38:00,1.5626,1.56305,1.5623,1.563,570000000.0
2007-07-24 14:39:00,1.563,1.563,1.5626,1.5626,415700000.0
2007-07-24 14:40:00,1.5627,1.563,1.5624,1.5626,644900000.0
2007-07-24 14:41:00,1.5627,1.5629,1.5621,1.5629,634900000.0
2007-07-24 14:42:00,1.5629,1.5633,1.5629,1.5631,536300000.0
2007-07-24 14:43:00,1.56305,1.5635,1.563,1.5634,743800000.0
2007-07-24 14:44:00,1.5634,1.5637,1.5631,1.5632,575100000.0
2007-07-24 14:45:00,1.5631,1.5632,1.563,1.5632,238300000.0
2007-07-24 14:46:00,1.5632,1.5635,1.5628,1.5635,506400000.0
2007-07-24 14:47:00,1.5634,1.5636,1.56315,1.5636,168800000.0
2007-07-24 14:48:00,1.5636,1.5637,1.5632,1.5632,264000000.0
2007-07-24 14:49:00,1.5632,1.5634,1.5632,1.5632,130400000.0
2007-07-24 14:50:00,1.5632,1.5634,1.5629,1.5634,230100000.0
2007-07-24 14:51:00,1.5633,1.5637,1.563,1.5631,401400000.0
2007-07-24 14:52:00,1.5631,1.5635,1.5628,1.5635,429700000.0
2007-07-24 14:53:00,1.5635,1.5637,1.5633,1.5633,371800002.0
2007-07-24 14:54:00,1.5634,1.5637,1.5632,1.5635,445600000.0
2007-07-24 14:55:00,1.56345,1.5639,1.5634,1.5639,514900001.0
2007-07-24 14:56:00,1.5639,1.5643,1.5636,1.56375,616500001.0
2007-07-24 14:57:00,1.5637,1.5639,1.5635,1.5636,506100002.0
2007-07-24 14:58:00,1.5637,1.5638,1.5633,1.5638,517300000.0
2007-07-24 14:59:00,1.5638,1.5639,1.5636,1.5637,180000000.0
2007-07-24 15:00:00,1.56375,1.564,1.5636,1.5638,344400000.0
2007-07-24 15:01:00,1.5638,1.5641,1.5637,1.5641,215300000.0
2007-07-24 15:02:00,1.564,1.5642,1.5638,1.5641,411400000.0
2007-07-24 15:03:00,1.5641,1.5643,1.56405,1.5641,181300000.0
2007-07-24 15:04:00,1.5641,1.5647,1.5641,1.5645,481500000.0
2007-07-24 15:05:00,1.5645,1.565,1.5645,1.5647,498000001.0
2007-07-24 15:06:00,1.5647,1.5648,1.5644,1.5648,297600000.0
2007-07-24 15:07:00,1.5648,1.5649,1.5642,1.5642,294700000.0
2007-07-24 15:08:00,1.5642,1.5642,1.5641,1.5642,63000000.0
2007-07-24 15:09:00,1.5642,1.5642,1.5637,1.564,310600000.0
2007-07-24 15:10:00,1.5641,1.5641,1.5631,1.5635,468400000.0
2007-07-24 15:11:00,1.5635,1.5638,1.5634,1.5636,471200000.0
2007-07-24 15:12:00,1.5636,1.5637,1.5634,1.5634,400500000.0
2007-07-24 15:13:00,1.5634,1.5635,1.56325,1.56335,195600000.0
2007-07-24 15:14:00,1.56335,1.5636,1.5631,1.5631,331600001.0
2007-07-24 15:15:00,1.5633,1.5633,1.5629,1.56305,222999999.0
2007-07-24 15:16:00,1.563,1.5636,1.563,1.5635,249800000.0
2007-07-24 15:17:00,1.5635,1.56365,1.5632,1.56365,368400001.0
2007-07-24 15:18:00,1.56365,1.5638,1.5635,1.5635,157200000.0
2007-07-24 15:19:00,1.5635,1.5636,1.5633,1.5633,129800000.0
2007-07-24 15:20:00,1.5633,1.5636,1.5631,1.5635,169200000.0
2007-07-24 15:21:00,1.5635,1.5637,1.5633,1.5637,371900000.0
2007-07-24 15:22:00,1.5637,1.5639,1.5637,1.5637,260400000.0
2007-07-24 15:23:00,1.5637,1.5638,1.5634,1.5635,280300000.0
2007-07-24 15:24:00,1.5635,1.5637,1.5633,1.5637,512300003.0
2007-07-24 15:25:00,1.5637,1.5637,1.5632,1.56345,471300000.0
2007-07-24 15:26:00,1.5635,1.5636,1.5631,1.56325,553600000.0
2007-07-24 15:27:00,1.5633,1.5636,1.5632,1.5636,422400000.0
2007-07-24 15:28:00,1.5637,1.5638,1.5635,1.5638,264600000.0
2007-07-24 15:29:00,1.56375,1.5641,1.5637,1.5639,222200000.0
2007-07-24 15:30:00,1.5639,1.5641,1.5636,1.56395,630700001.0
2007-07-24 15:31:00,1.56395,1.5647,1.5639,1.56465,719799997.0
2007-07-24 15:32:00,1.5647,1.5651,1.56445,1.5647,725400000.0
2007-07-24 15:33:00,1.5647,1.5647,1.5643,1.5643,397800000.0
2007-07-24 15:34:00,1.5643,1.5643,1.5637,1.5638,459800000.0
2007-07-24 15:35:00,1.5639,1.5639,1.5633,1.5638,451200000.0
2007-07-24 15:36:00,1.56375,1.5639,1.5637,1.5638,410800000.0
2007-07-24 15:37:00,1.5638,1.5641,1.56375,1.5639,292399999.0
2007-07-24 15:38:00,1.564,1.5641,1.5637,1.5637,188000000.0
2007-07-24 15:39:00,1.5639,1.5644,1.5638,1.5642,236600000.0
2007-07-24 15:40:00,1.5642,1.5645,1.5642,1.5645,190400000.0
2007-07-24 15:41:00,1.5646,1.5648,1.5645,1.5648,80000000.0
2007-07-24 15:42:00,1.5647,1.5648,1.5642,1.5644,241000000.0
2007-07-24 15:43:00,1.5643,1.5645,1.5642,1.5645,502500000.0
2007-07-24 15:44:00,1.5644,1.5645,1.5642,1.5642,278000000.0
2007-07-24 15:45:00,1.5642,1.5645,1.5642,1.5643,64000000.0
2007-07-24 15:46:00,1.5643,1.5643,1.5642,1.5643,99200000.0
2007-07-24 15:47:00,1.5643,1.5644,1.5642,1.5644,78400000.0
2007-07-24 15:48:00,1.5644,1.5645,1.5643,1.5645,101600000.0
2007-07-24 15:49:00,1.5645,1.5647,1.5643,1.5647,130400000.0
2007-07-24 15:50:00,1.5647,1.5647,1.5639,1.5639,225800000.0
2007-07-24 15:51:00,1.5639,1.564,1.5639,1.564,78600000.0
2007-07-24 15:52:00,1.564,1.5641,1.5639,1.564,236600000.0
2007-07-24 15:53:00,1.56395,1.564,1.5636,1.5637,259000000.0
2007-07-24 15:54:00,1.5637,1.564,1.5637,1.564,584600000.0
2007-07-24 15:55:00,1.564,1.5642,1.5638,1.56415,492500000.0
2007-07-24 15:56:00,1.56415,1.5642,1.5635,1.5639,560500000.0
2007-07-24 15:57:00,1.5639,1.56445,1.5639,1.56435,500200001.0
2007-07-24 15:58:00,1.5642,1.56455,1.5641,1.56445,412600000.0
2007-07-24 15:59:00,1.5645,1.5648,1.5644,1.5645,564800000.0
2007-07-24 16:00:00,1.5645,1.5648,1.5645,1.5647,532600000.0
2007-07-24 16:01:00,1.5647,1.5648,1.5643,1.5646,560600000.0
2007-07-24 16:02:00,1.5647,1.5647,1.5644,1.5645,410400000.0
2007-07-24 16:03:00,1.5646,1.5647,1.5643,1.56445,403700000.0
2007-07-24 16:04:00,1.56455,1.5646,1.5643,1.5644,183500000.0
2007-07-24 16:05:00,1.5644,1.5644,1.5639,1.564,232800000.0
2007-07-24 16:06:00,1.564,1.5642,1.5638,1.5639,253200001.0
2007-07-24 16:07:00,1.5639,1.5642,1.5639,1.5642,185800000.0
2007-07-24 16:08:00,1.5642,1.5642,1.5637,1.5637,300900000.0
2007-07-24 16:09:00,1.5637,1.5642,1.5637,1.5639,354500000.0
2007-07-24 16:10:00,1.5639,1.5639,1.5636,1.5637,266600000.0
2007-07-24 16:11:00,1.5638,1.5643,1.5638,1.56395,240600000.0
2007-07-24 16:12:00,1.564,1.5641,1.5638,1.564,95800000.0
2007-07-24 16:13:00,1.564,1.5641,1.5638,1.5639,198600000.0
2007-07-24 16:14:00,1.5639,1.564,1.5638,1.5638,161100000.0
2007-07-24 16:15:00,1.5638,1.564,1.5637,1.5639,191700000.0
2007-07-24 16:16:00,1.564,1.5641,1.5639,1.564,158500000.0
2007-07-24 16:17:00,1.564,1.5641,1.5638,1.564,360000000.0
2007-07-24 16:18:00,1.5641,1.5642,1.5641,1.5641,145000000.0
2007-07-24 16:19:00,1.5641,1.5641,1.5639,1.564,227300000.0
2007-07-24 16:20:00,1.564,1.564,1.5636,1.5636,260800000.0
2007-07-24 16:21:00,1.5638,1.564,1.5637,1.5639,133800000.0
2007-07-24 16:22:00,1.5638,1.5639,1.5638,1.5639,78500000.0
2007-07-24 16:23:00,1.5639,1.564,1.5638,1.564,47300000.0
2007-07-24 16:24:00,1.5639,1.564,1.5638,1.5639,212399999.0
2007-07-24 16:25:00,1.5639,1.5641,1.5637,1.5637,424200001.0
2007-07-24 16:26:00,1.5637,1.5637,1.5636,1.5636,106100000.0
2007-07-24 16:27:00,1.5636,1.5638,1.5635,1.5636,161400000.0
2007-07-24 16:28:00,1.5636,1.5637,1.5634,1.5636,184400000.0
2007-07-24 16:29:00,1.5636,1.5637,1.5634,1.5636,118400000.0
2007-07-24 16:30:00,1.5635,1.5636,1.5633,1.5634,167000000.0
2007-07-24 16:31:00,1.5635,1.5636,1.5634,1.5635,56200000.0
2007-07-24 16:32:00,1.5635,1.5636,1.5634,1.5634,120300000.0
2007-07-24 16:33:00,1.5635,1.5636,1.5633,1.5634,142000000.0
2007-07-24 16:34:00,1.5634,1.5636,1.5634,1.5635,216100000.0
2007-07-24 16:35:00,1.5635,1.56375,1.56345,1.56375,415200000.0
2007-07-24 16:36:00,1.5637,1.5639,1.5636,1.5639,375600000.0
2007-07-24 16:37:00,1.5639,1.564,1.5637,1.5639,402400000.0
2007-07-24 16:38:00,1.5639,1.5641,1.5638,1.5641,189200000.0
2007-07-24 16:39:00,1.5641,1.5641,1.5637,1.5639,318400000.0
2007-07-24 16:40:00,1.5639,1.564,1.5637,1.5638,424400000.0
2007-07-24 16:41:00,1.5638,1.5639,1.5637,1.5638,179200000.0
2007-07-24 16:42:00,1.5639,1.5639,1.5637,1.5638,427800000.0
2007-07-24 16:43:00,1.5639,1.5641,1.5639,1.564,180000000.0
2007-07-24 16:44:00,1.5641,1.5641,1.5639,1.5639,155000000.0
2007-07-24 16:45:00,1.564,1.5644,1.5639,1.5644,291200000.0
2007-07-24 16:46:00,1.5643,1.5644,1.5641,1.5641,206400000.0
2007-07-24 16:47:00,1.56415,1.5643,1.5641,1.56425,268300000.0
2007-07-24 16:48:00,1.5643,1.5643,1.5642,1.5643,127400000.0
2007-07-24 16:49:00,1.5644,1.5644,1.5642,1.5643,92800000.0
2007-07-24 16:50:00,1.5643,1.5645,1.5641,1.5643,459200001.0
2007-07-24 16:51:00,1.5643,1.5647,1.5641,1.5642,603300002.0
2007-07-24 16:52:00,1.5642,1.56455,1.5641,1.56455,609599999.0
2007-07-24 16:53:00,1.56455,1.56455,1.5642,1.5642,383500000.0
2007-07-24 16:54:00,1.5642,1.5642,1.5636,1.5638,426400000.0
2007-07-24 16:55:00,1.5638,1.5639,1.5636,1.5637,255800000.0
2007-07-24 16:56:00,1.5638,1.5639,1.5635,1.5637,302900000.0
2007-07-24 16:57:00,1.5637,1.5639,1.5635,1.5638,214600000.0
2007-07-24 16:58:00,1.5638,1.5639,1.5636,1.56365,531699999.0
2007-07-24 16:59:00,1.56375,1.5638,1.563,1.5632,564300000.0
2007-07-24 17:00:00,1.5632,1.5636,1.5631,1.5635,1239600003.0
2007-07-24 17:01:00,1.5634,1.5637,1.5631,1.5635,469900000.0
2007-07-24 17:02:00,1.5635,1.5635,1.5632,1.5635,170800000.0
2007-07-24 17:03:00,1.5634,1.5636,1.5633,1.5636,451699999.0
2007-07-24 17:04:00,1.5636,1.5636,1.5635,1.5635,52100000.0
2007-07-24 17:05:00,1.5635,1.5635,1.56345,1.5635,85300000.0
2007-07-24 17:06:00,1.5635,1.5636,1.5634,1.5634,67000000.0
2007-07-24 17:07:00,1.5634,1.5634,1.5631,1.5632,330800000.0
2007-07-24 17:08:00,1.5633,1.5634,1.5632,1.5634,98600000.0
2007-07-24 17:09:00,1.56335,1.5635,1.5633,1.5635,223600000.0
2007-07-24 17:10:00,1.5635,1.5636,1.5633,1.56335,124500000.0
2007-07-24 17:11:00,1.5634,1.5635,1.5634,1.56345,360400000.0
2007-07-24 17:12:00,1.56345,1.5635,1.5633,1.5635,337600001.0
2007-07-24 17:13:00,1.56345,1.5635,1.5631,1.5633,313700000.0
2007-07-24 17:14:00,1.5633,1.5634,1.5632,1.5633,279700000.0
2007-07-24 17:15:00,1.5632,1.5634,1.5629,1.5633,511400000.0
2007-07-24 17:16:00,1.5633,1.5633,1.5631,1.5631,74400000.0
2007-07-24 17:17:00,1.5633,1.5633,1.5631,1.5632,208800000.0
2007-07-24 17:18:00,1.5631,1.5635,1.5631,1.5634,197600000.0
2007-07-24 17:19:00,1.5634,1.5634,1.563,1.56305,177200000.0
2007-07-24 17:20:00,1.56305,1.56325,1.563,1.5631,129400000.0
2007-07-24 17:21:00,1.5631,1.5633,1.563,1.56325,285000000.0
2007-07-24 17:22:00,1.5632,1.5633,1.5631,1.5631,191900000.0
2007-07-24 17:23:00,1.5631,1.5634,1.5631,1.5632,227600000.0
2007-07-24 17:24:00,1.5633,1.5633,1.5632,1.5632,94200000.0
2007-07-24 17:25:00,1.5632,1.5632,1.563,1.5631,171200000.0
2007-07-24 17:26:00,1.5631,1.5633,1.563,1.5633,167200000.0
2007-07-24 17:27:00,1.5632,1.5633,1.563,1.5632,142900000.0
2007-07-24 17:28:00,1.5633,1.5635,1.5632,1.5634,143100000.0
2007-07-24 17:29:00,1.5634,1.5635,1.5631,1.5633,316200000.0
2007-07-24 17:30:00,1.5634,1.5634,1.5628,1.5631,458400000.0
2007-07-24 17:31:00,1.5629,1.5631,1.5629,1.563,180300000.0
2007-07-24 17:32:00,1.56295,1.563,1.5628,1.5628,447000000.0
2007-07-24 17:33:00,1.5628,1.563,1.5628,1.563,123800000.0
2007-07-24 17:34:00,1.563,1.5633,1.563,1.5632,171200000.0
2007-07-24 17:35:00,1.5632,1.5633,1.563,1.5632,164900000.0
2007-07-24 17:36:00,1.5632,1.5637,1.5631,1.5637,489300000.0
2007-07-24 17:37:00,1.5637,1.5638,1.5636,1.5637,174400000.0
2007-07-24 17:38:00,1.5637,1.5638,1.5636,1.5638,349800000.0
2007-07-24 17:39:00,1.5639,1.564,1.5638,1.5639,105500000.0
2007-07-24 17:40:00,1.5638,1.5638,1.5638,1.5638,39400000.0
2007-07-24 17:41:00,1.5638,1.5639,1.5638,1.5639,67000000.0
2007-07-24 17:42:00,1.5639,1.5639,1.5639,1.5639,19200000.0
2007-07-24 17:43:00,1.5639,1.5639,1.5638,1.5638,138400000.0
2007-07-24 17:44:00,1.5639,1.5639,1.5637,1.5637,88900000.0
2007-07-24 17:45:00,1.5636,1.5639,1.5636,1.5638,138200000.0
2007-07-24 17:46:00,1.5639,1.564,1.5637,1.5638,260500000.0
2007-07-24 17:47:00,1.56385,1.5639,1.5637,1.56385,142300000.0
2007-07-24 17:48:00,1.5639,1.564,1.5638,1.5639,233900000.0
2007-07-24 17:49:00,1.5639,1.564,1.5638,1.56395,320200000.0
2007-07-24 17:50:00,1.564,1.564,1.5638,1.5639,271200000.0
2007-07-24 17:51:00,1.5639,1.564,1.5638,1.5639,188299999.0
2007-07-24 17:52:00,1.564,1.564,1.5636,1.5636,343000000.0
2007-07-24 17:53:00,1.5636,1.5639,1.5636,1.5639,262300000.0
2007-07-24 17:54:00,1.5638,1.5639,1.5635,1.5639,221800000.0
2007-07-24 17:55:00,1.5639,1.564,1.5633,1.5633,188800000.0
2007-07-24 17:56:00,1.56335,1.5634,1.56315,1.56315,109500000.0
2007-07-24 17:57:00,1.56315,1.5634,1.563,1.5632,329600000.0
2007-07-24 17:58:00,1.5632,1.5637,1.5631,1.5634,410500000.0
2007-07-24 17:59:00,1.5634,1.5636,1.5634,1.5636,177300000.0
2007-07-24 18:00:00,1.5634,1.5636,1.5632,1.5636,198200000.0
2007-07-24 18:01:00,1.5635,1.5635,1.5635,1.5635,22400000.0
2007-07-24 18:02:00,1.5636,1.5636,1.56345,1.5635,32800000.0
2007-07-24 18:03:00,1.5635,1.5636,1.5635,1.5635,60000000.0
2007-07-24 18:04:00,1.5636,1.5636,1.5635,1.5636,24400000.0
2007-07-24 18:05:00,1.5635,1.5635,1.5634,1.5634,54000000.0
2007-07-24 18:06:00,1.5634,1.5634,1.5632,1.5634,63600000.0
2007-07-24 18:07:00,1.5634,1.5634,1.5631,1.5634,261800000.0
2007-07-24 18:08:00,1.5634,1.5636,1.5634,1.5635,174000000.0
2007-07-24 18:09:00,1.5634,1.5635,1.563,1.563,156400000.0
2007-07-24 18:10:00,1.5631,1.5631,1.56305,1.5631,36900000.0
2007-07-24 18:11:00,1.5631,1.5632,1.5631,1.5632,20800000.0
2007-07-24 18:12:00,1.5632,1.5633,1.5632,1.5633,23800000.0
2007-07-24 18:13:00,1.5633,1.5636,1.56325,1.5636,153600000.0
2007-07-24 18:14:00,1.5635,1.5637,1.5635,1.5636,141200000.0
2007-07-24 18:15:00,1.5636,1.5637,1.563,1.5631,158400000.0
2007-07-24 18:16:00,1.563,1.5632,1.5629,1.563,194200000.0
2007-07-24 18:17:00,1.563,1.5634,1.5629,1.5631,300700000.0
2007-07-24 18:18:00,1.5631,1.5634,1.563,1.5633,386500000.0
2007-07-24 18:19:00,1.5633,1.5633,1.5631,1.5631,383700005.0
2007-07-24 18:20:00,1.5633,1.5634,1.563,1.5631,136899999.0
2007-07-24 18:21:00,1.5631,1.5633,1.563,1.5632,114999998.0
2007-07-24 18:22:00,1.5632,1.5635,1.563,1.5632,166800000.0
2007-07-24 18:23:00,1.5632,1.5635,1.5632,1.5634,153500000.0
2007-07-24 18:24:00,1.5634,1.5636,1.56335,1.5635,83400000.0
2007-07-24 18:25:00,1.5635,1.5635,1.5631,1.5631,267300000.0
2007-07-24 18:26:00,1.5632,1.5634,1.56315,1.5634,102100000.0
2007-07-24 18:27:00,1.5635,1.5644,1.5634,1.5641,551000004.0
2007-07-24 18:28:00,1.5641,1.5643,1.564,1.56415,232600000.0
2007-07-24 18:29:00,1.56415,1.5642,1.5638,1.5639,320100000.0
2007-07-24 18:30:00,1.5639,1.5641,1.5636,1.5637,374000000.0
2007-07-24 18:31:00,1.5637,1.564,1.5636,1.5638,289000000.0
2007-07-24 18:32:00,1.5638,1.5639,1.5636,1.5637,169800000.0
2007-07-24 18:33:00,1.5637,1.5639,1.5633,1.5638,550900000.0
2007-07-24 18:34:00,1.5638,1.5641,1.5637,1.56375,614900000.0
2007-07-24 18:35:00,1.56375,1.5642,1.5637,1.5642,353100000.0
2007-07-24 18:36:00,1.5641,1.5642,1.564,1.5641,409000000.0
2007-07-24 18:37:00,1.5641,1.5643,1.564,1.5641,559800000.0
2007-07-24 18:38:00,1.5641,1.5642,1.564,1.5641,137600000.0
2007-07-24 18:39:00,1.5641,1.5641,1.5639,1.5641,81600000.0
2007-07-24 18:40:00,1.564,1.5642,1.564,1.564,93400000.0
2007-07-24 18:41:00,1.564,1.5643,1.56395,1.5642,69800000.0
2007-07-24 18:42:00,1.5641,1.5643,1.564,1.5642,143200000.0
2007-07-24 18:43:00,1.5642,1.5643,1.5642,1.5642,27200000.0
2007-07-24 18:44:00,1.5642,1.5642,1.5639,1.5641,245000000.0
2007-07-24 18:45:00,1.5641,1.5642,1.5639,1.5639,101600000.0
2007-07-24 18:46:00,1.5637,1.5639,1.5636,1.5636,606100000.0
2007-07-24 18:47:00,1.5637,1.5639,1.5633,1.5635,295600000.0
2007-07-24 18:48:00,1.56345,1.5638,1.56345,1.5638,347000000.0
2007-07-24 18:49:00,1.5639,1.5639,1.56335,1.5635,348500000.0
2007-07-24 18:50:00,1.5635,1.5636,1.5634,1.5635,343400000.0
2007-07-24 18:51:00,1.5635,1.5635,1.5633,1.5634,50000000.0
2007-07-24 18:52:00,1.5633,1.5635,1.5633,1.5635,198200000.0
2007-07-24 18:53:00,1.5633,1.5635,1.5633,1.5635,110000000.0
2007-07-24 18:54:00,1.5633,1.5635,1.5633,1.5635,35600000.0
2007-07-24 18:55:00,1.5635,1.5638,1.5635,1.5637,182400000.0
2007-07-24 18:56:00,1.5637,1.564,1.5637,1.5638,117400000.0
2007-07-24 18:57:00,1.5638,1.5639,1.5638,1.5639,54800000.0
2007-07-24 18:58:00,1.5639,1.564,1.5638,1.5638,52000000.0
2007-07-24 18:59:00,1.5638,1.5642,1.5638,1.564,239700000.0
2007-07-24 19:00:00,1.564,1.5642,1.564,1.5641,109400000.0
2007-07-24 19:01:00,1.5641,1.5642,1.564,1.564,45800000.0
2007-07-24 19:02:00,1.564,1.564,1.5634,1.5635,192700000.0
2007-07-24 19:03:00,1.5635,1.5635,1.5628,1.563,141200000.0
2007-07-24 19:04:00,1.5629,1.5633,1.5629,1.5632,84600000.0
2007-07-24 19:05:00,1.5633,1.5633,1.5631,1.5632,66300000.0
2007-07-24 19:06:00,1.5632,1.5634,1.5632,1.5634,26800000.0
2007-07-24 19:07:00,1.5634,1.5635,1.56265,1.5629,464600000.0
2007-07-24 19:08:00,1.5629,1.563,1.5626,1.5629,206200000.0
2007-07-24 19:09:00,1.5629,1.5635,1.56285,1.5633,232900000.0
2007-07-24 19:10:00,1.5634,1.5634,1.5633,1.5633,20000000.0
2007-07-24 19:11:00,1.5633,1.5634,1.5632,1.5633,69400000.0
2007-07-24 19:12:00,1.5633,1.5634,1.5628,1.5628,112600000.0
2007-07-24 19:13:00,1.5628,1.5632,1.5627,1.5632,74700000.0
2007-07-24 19:14:00,1.5633,1.5634,1.56315,1.56315,48800000.0
2007-07-24 19:15:00,1.56315,1.5635,1.56315,1.5633,167300000.0
2007-07-24 19:16:00,1.5633,1.5637,1.5633,1.5635,144800000.0
2007-07-24 19:17:00,1.5635,1.5636,1.5634,1.5635,132000000.0
2007-07-24 19:18:00,1.5635,1.5636,1.5635,1.5635,107400000.0
2007-07-24 19:19:00,1.5635,1.5636,1.5634,1.5635,142800000.0
2007-07-24 19:20:00,1.5636,1.5636,1.5635,1.5635,34000000.0
2007-07-24 19:21:00,1.5636,1.5636,1.5633,1.5634,83700000.0
2007-07-24 19:22:00,1.5634,1.5635,1.5634,1.5634,88200000.0
2007-07-24 19:23:00,1.5634,1.5636,1.5634,1.5636,86000000.0
2007-07-24 19:24:00,1.5636,1.5638,1.5636,1.5638,107000000.0
2007-07-24 19:25:00,1.5638,1.5641,1.5637,1.5638,126000000.0
2007-07-24 19:26:00,1.5639,1.5639,1.5638,1.5638,94200000.0
2007-07-24 19:27:00,1.5639,1.5639,1.5637,1.5638,107200000.0
2007-07-24 19:28:00,1.5638,1.5638,1.5637,1.5638,18400000.0
2007-07-24 19:30:00,1.5639,1.5639,1.5638,1.5638,74000000.0
2007-07-24 19:31:00,1.5638,1.5638,1.5632,1.56335,92400000.0
2007-07-24 19:32:00,1.5634,1.56345,1.5634,1.5634,68200000.0
2007-07-24 19:33:00,1.5635,1.5635,1.5635,1.5635,2400000.0
2007-07-24 19:34:00,1.5636,1.5636,1.5636,1.5636,6400000.0
2007-07-24 19:35:00,1.56355,1.5636,1.5635,1.5635,120200000.0
2007-07-24 19:36:00,1.5634,1.5635,1.5634,1.5635,41400000.0
2007-07-24 19:37:00,1.5635,1.5635,1.5634,1.5635,208000000.0
2007-07-24 19:38:00,1.5635,1.5635,1.5634,1.5634,87600000.0
2007-07-24 19:39:00,1.5634,1.5634,1.5633,1.5633,72800000.0
2007-07-24 19:40:00,1.5632,1.5633,1.5632,1.5633,52100000.0
2007-07-24 19:41:00,1.5633,1.5633,1.5633,1.5633,43700000.0
2007-07-24 19:42:00,1.5633,1.5633,1.5633,1.5633,110800000.0
2007-07-24 19:43:00,1.5633,1.5633,1.5632,1.5632,58800000.0
2007-07-24 19:44:00,1.5632,1.5634,1.5631,1.5634,17800000.0
2007-07-24 19:45:00,1.5634,1.5634,1.5634,1.5634,14600000.0
2007-07-24 19:46:00,1.5634,1.5634,1.5634,1.5634,51000000.0
2007-07-24 19:48:00,1.5634,1.5635,1.5634,1.5635,8200000.0
2007-07-24 19:49:00,1.5635,1.5635,1.5634,1.5634,4200000.0
2007-07-24 19:50:00,1.5634,1.5634,1.5633,1.5633,172800000.0
2007-07-24 19:51:00,1.5633,1.5635,1.5632,1.5635,114700000.0
2007-07-24 19:52:00,1.5634,1.5634,1.5631,1.5633,85200000.0
2007-07-24 19:53:00,1.5632,1.5634,1.56305,1.5634,193000000.0
2007-07-24 19:54:00,1.5634,1.5636,1.5633,1.5636,111400000.0
2007-07-24 19:55:00,1.5637,1.5637,1.5636,1.5636,74600000.0
2007-07-24 19:56:00,1.5636,1.5636,1.5635,1.5635,28000000.0
2007-07-24 19:57:00,1.5635,1.5637,1.56345,1.5636,223500000.0
2007-07-24 19:58:00,1.5636,1.5642,1.5636,1.5639,363500000.0
2007-07-24 19:59:00,1.5639,1.564,1.56375,1.56375,87200000.0
2007-07-24 20:00:00,1.5638,1.5639,1.5637,1.5639,166200000.0
2007-07-24 20:01:00,1.564,1.5641,1.564,1.5641,230500000.0
2007-07-24 20:02:00,1.5642,1.5645,1.5642,1.5645,208600000.0
2007-07-24 20:03:00,1.5645,1.5645,1.5635,1.564,424200000.0
2007-07-24 20:04:00,1.564,1.5642,1.5639,1.5642,264000000.0
2007-07-24 20:05:00,1.5642,1.5645,1.5641,1.5644,220800000.0
2007-07-24 20:06:00,1.5644,1.5644,1.564,1.5642,125900000.0
2007-07-24 20:07:00,1.5642,1.5643,1.5641,1.56425,99400000.0
2007-07-24 20:08:00,1.5642,1.5644,1.5641,1.5643,92200000.0
2007-07-24 20:09:00,1.5644,1.5644,1.5643,1.5644,170000000.0
2007-07-24 20:10:00,1.5644,1.5646,1.5643,1.5644,136000000.0
2007-07-24 20:11:00,1.5644,1.5645,1.5643,1.5644,28000000.0
2007-07-24 20:12:00,1.5644,1.5645,1.5641,1.5642,220700000.0
2007-07-24 20:13:00,1.5643,1.5643,1.5639,1.5641,237400000.0
2007-07-24 20:14:00,1.56405,1.5644,1.56395,1.5641,236800000.0
2007-07-24 20:15:00,1.5641,1.5642,1.56385,1.56385,229400000.0
2007-07-24 20:16:00,1.5638,1.5638,1.5637,1.5638,98900000.0
2007-07-24 20:17:00,1.5638,1.5648,1.5636,1.5646,363300000.0
2007-07-24 20:18:00,1.5646,1.5648,1.5646,1.5648,137300000.0
2007-07-24 20:19:00,1.5648,1.5648,1.5646,1.5648,77600000.0
2007-07-24 20:20:00,1.5648,1.5649,1.56465,1.5647,93700000.0
2007-07-24 20:21:00,1.56465,1.5648,1.5645,1.5648,193400000.0
2007-07-24 20:22:00,1.5646,1.5648,1.56435,1.5645,307300000.0
2007-07-24 20:23:00,1.5646,1.5646,1.56445,1.5645,93400000.0
2007-07-24 20:24:00,1.5645,1.5646,1.5643,1.5645,144600000.0
2007-07-24 20:25:00,1.5645,1.5646,1.5645,1.5646,40000000.0
2007-07-24 20:26:00,1.5644,1.5646,1.5643,1.5644,273400000.0
2007-07-24 20:27:00,1.5644,1.5645,1.5641,1.5643,318200000.0
2007-07-24 20:28:00,1.56425,1.5646,1.5642,1.5646,136600000.0
2007-07-24 20:29:00,1.5646,1.5648,1.5643,1.5644,183600000.0
2007-07-24 20:30:00,1.5644,1.5646,1.5644,1.5645,27200000.0
2007-07-24 20:31:00,1.5645,1.5646,1.56425,1.5644,74000000.0
2007-07-24 20:32:00,1.56425,1.5644,1.5642,1.5643,101100000.0
2007-07-24 20:33:00,1.5642,1.5644,1.5641,1.5642,64700000.0
2007-07-24 20:34:00,1.5644,1.5644,1.5639,1.5641,105600000.0
2007-07-24 20:35:00,1.5641,1.5644,1.56375,1.5643,384000000.0
2007-07-24 20:36:00,1.5642,1.5643,1.5641,1.5641,112400000.0
2007-07-24 20:37:00,1.5641,1.5641,1.5637,1.5637,379100000.0
2007-07-24 20:38:00,1.5638,1.5642,1.5638,1.5641,211900000.0
2007-07-24 20:39:00,1.5641,1.5641,1.5636,1.56365,259400000.0
2007-07-24 20:40:00,1.5637,1.5639,1.5636,1.5638,272600000.0
2007-07-24 20:41:00,1.5638,1.5639,1.5634,1.5634,471000000.0
2007-07-24 20:42:00,1.5634,1.5641,1.5632,1.56385,357500000.0
2007-07-24 20:43:00,1.564,1.5644,1.56395,1.5644,132800000.0
2007-07-24 20:44:00,1.5643,1.5644,1.5642,1.5642,184000000.0
2007-07-24 20:45:00,1.5642,1.5643,1.5642,1.5642,98400000.0
2007-07-24 20:46:00,1.5642,1.5643,1.5641,1.56415,224700000.0
2007-07-24 20:47:00,1.5642,1.5642,1.5641,1.5641,71600000.0
2007-07-24 20:48:00,1.5641,1.5642,1.564,1.564,142400000.0
2007-07-24 20:49:00,1.5641,1.5641,1.5641,1.5641,5200000.0
2007-07-24 20:50:00,1.5642,1.5642,1.564,1.5642,166200000.0
2007-07-24 20:51:00,1.56425,1.5644,1.5641,1.5644,218400000.0
2007-07-24 20:52:00,1.5643,1.5644,1.5641,1.5642,206900000.0
2007-07-24 20:53:00,1.5641,1.5642,1.564,1.5641,145800000.0
2007-07-24 20:55:00,1.5641,1.5642,1.564,1.5641,60800000.0
2007-07-24 20:56:00,1.5641,1.5643,1.564,1.5641,113100000.0
2007-07-24 20:57:00,1.5643,1.5644,1.5642,1.5644,64000000.0
2007-07-24 20:58:00,1.5644,1.5644,1.5639,1.5641,230000000.0
2007-07-24 20:59:00,1.5641,1.5641,1.5634,1.5636,296700000.0
2007-07-24 21:00:00,1.56355,1.5637,1.5633,1.5635,392400008.0
2007-07-24 21:01:00,1.5635,1.5638,1.5635,1.5637,207300000.0
2007-07-24 21:02:00,1.5637,1.5645,1.5637,1.5642,263600000.0
2007-07-24 21:03:00,1.5642,1.5642,1.5638,1.5641,227000000.0
2007-07-24 21:04:00,1.5641,1.5643,1.564,1.5642,106900000.0
2007-07-24 21:05:00,1.5641,1.5642,1.5638,1.5638,161199998.0
2007-07-24 21:06:00,1.5639,1.5641,1.5638,1.5641,214900000.0
2007-07-24 21:07:00,1.5642,1.5642,1.56375,1.5641,339100002.0
2007-07-24 21:08:00,1.5641,1.5643,1.5641,1.5641,577800000.0
2007-07-24 21:09:00,1.5642,1.5643,1.56355,1.5639,343299997.0
2007-07-24 21:10:00,1.564,1.5641,1.5636,1.56365,112000002.0
2007-07-24 21:11:00,1.5636,1.5641,1.5636,1.564,141700001.0
2007-07-24 21:12:00,1.564,1.5642,1.5638,1.5642,156300000.0
2007-07-24 21:13:00,1.5641,1.5642,1.5638,1.5638,242100000.0
2007-07-24 21:14:00,1.5638,1.5642,1.5638,1.5641,340300000.0
2007-07-24 21:15:00,1.5641,1.5643,1.5635,1.5643,468600000.0
2007-07-24 21:16:00,1.5643,1.5643,1.5639,1.5641,165900000.0
2007-07-24 21:17:00,1.5641,1.5643,1.5641,1.5641,222300000.0
2007-07-24 21:18:00,1.56405,1.5643,1.564,1.5641,173400000.0
2007-07-24 21:19:00,1.5642,1.5642,1.564,1.5641,191599999.0
2007-07-24 21:20:00,1.56405,1.5642,1.564,1.5642,67800000.0
2007-07-24 21:21:00,1.5642,1.5643,1.56415,1.5643,72999999.0
2007-07-24 21:22:00,1.5643,1.5643,1.5642,1.5642,16500000.0
2007-07-24 21:23:00,1.5645,1.5646,1.5645,1.5646,147000000.0
2007-07-24 21:24:00,1.5645,1.5647,1.5644,1.5646,143800000.0
2007-07-24 21:25:00,1.5646,1.5648,1.5644,1.5645,115499999.0
2007-07-24 21:26:00,1.5645,1.5646,1.5641,1.5644,221300000.0
2007-07-24 21:27:00,1.5643,1.5644,1.5643,1.5644,73700000.0
2007-07-24 21:28:00,1.5644,1.5645,1.5643,1.5644,94300000.0
2007-07-24 21:29:00,1.5643,1.5645,1.5643,1.5644,98200000.0
2007-07-24 21:30:00,1.5645,1.5647,1.5643,1.5645,116200000.0
2007-07-24 21:31:00,1.5645,1.5649,1.5645,1.5649,112000000.0
2007-07-24 21:32:00,1.5649,1.5655,1.5645,1.5652,431800000.0
2007-07-24 21:33:00,1.5652,1.5654,1.5651,1.5654,156800000.0
2007-07-24 21:34:00,1.56535,1.5656,1.5651,1.5654,574000000.0
2007-07-24 21:35:00,1.5654,1.5656,1.5649,1.5651,514200000.0
2007-07-24 21:36:00,1.5651,1.5655,1.565,1.5653,317800000.0
2007-07-24 21:37:00,1.5654,1.5655,1.5647,1.5649,413100000.0
2007-07-24 21:38:00,1.56495,1.5657,1.5648,1.5656,377700000.0
2007-07-24 21:39:00,1.5656,1.5661,1.56545,1.5658,615800000.0
2007-07-24 21:40:00,1.5657,1.5661,1.5654,1.5656,559200000.0
2007-07-24 21:41:00,1.56565,1.5659,1.5655,1.5657,330200000.0
2007-07-24 21:42:00,1.5657,1.5663,1.5654,1.5662,284000000.0
2007-07-24 21:43:00,1.5663,1.5669,1.56605,1.5668,412800000.0
2007-07-24 21:44:00,1.5668,1.5679,1.56635,1.5679,820399999.0
2007-07-24 21:45:00,1.5679,1.5684,1.5673,1.5678,691800004.0
2007-07-24 21:46:00,1.5677,1.5677,1.567,1.5675,577399994.0
2007-07-24 21:47:00,1.5675,1.5684,1.5675,1.5684,524600000.0
2007-07-24 21:48:00,1.5684,1.5686,1.5675,1.5675,971400000.0
2007-07-24 21:49:00,1.5676,1.5677,1.5669,1.5672,621800000.0
2007-07-24 21:50:00,1.5672,1.5675,1.5669,1.5672,494500000.0
2007-07-24 21:51:00,1.56725,1.5673,1.5671,1.5671,153000000.0
2007-07-24 21:52:00,1.567,1.5674,1.5668,1.5673,232600000.0
2007-07-24 21:53:00,1.5673,1.5674,1.5671,1.56735,427500004.0
2007-07-24 21:54:00,1.56735,1.5681,1.56735,1.5678,443699998.0
2007-07-24 21:55:00,1.5678,1.5687,1.5677,1.5684,631700002.0
2007-07-24 21:56:00,1.5685,1.5688,1.5681,1.5682,321600000.0
2007-07-24 21:57:00,1.5681,1.5685,1.5675,1.5679,274400000.0
2007-07-24 21:58:00,1.5679,1.5682,1.5676,1.5678,219400000.0
2007-07-24 21:59:00,1.56775,1.56775,1.567,1.5676,244200000.0
2007-07-24 22:00:00,1.5676,1.5683,1.5676,1.5679,255100000.0
2007-07-24 22:01:00,1.5679,1.5681,1.5677,1.5679,104400000.0
2007-07-24 22:02:00,1.5679,1.5681,1.5671,1.5676,117600000.0
2007-07-24 22:03:00,1.5676,1.5677,1.5675,1.5677,61800000.0
2007-07-24 22:04:00,1.5676,1.5678,1.5671,1.5678,148200000.0
2007-07-24 22:05:00,1.5677,1.5678,1.5675,1.5676,82400000.0
2007-07-24 22:06:00,1.5675,1.5676,1.5673,1.5674,105600000.0
2007-07-24 22:07:00,1.5675,1.5675,1.5667,1.567,75600000.0
2007-07-24 22:08:00,1.567,1.5675,1.5667,1.5674,125600000.0
2007-07-24 22:09:00,1.5674,1.5674,1.567,1.567,91700000.0
2007-07-24 22:10:00,1.567,1.5673,1.567,1.5672,62000000.0
2007-07-24 22:11:00,1.5672,1.5673,1.567,1.567,58200000.0
2007-07-24 22:12:00,1.567,1.5679,1.567,1.5678,286100000.0
2007-07-24 22:13:00,1.5678,1.5678,1.5678,1.5678,6800000.0
2007-07-24 22:14:00,1.5678,1.5678,1.5676,1.5676,12100000.0
2007-07-24 22:15:00,1.5677,1.5677,1.5673,1.5677,32700000.0
2007-07-24 22:16:00,1.5675,1.5678,1.5673,1.5675,64600000.0
2007-07-24 22:17:00,1.5676,1.5676,1.5673,1.5673,34500000.0
2007-07-24 22:18:00,1.567,1.5677,1.567,1.5677,86200000.0
2007-07-24 22:19:00,1.5678,1.5679,1.5677,1.5679,23400000.0
2007-07-24 22:20:00,1.5678,1.5678,1.5673,1.5673,49400000.0
2007-07-24 22:21:00,1.5676,1.5676,1.56695,1.5673,137700000.0
2007-07-24 22:22:00,1.5669,1.5672,1.5668,1.5672,51100000.0
2007-07-24 22:23:00,1.5673,1.5673,1.567,1.5671,34600000.0
2007-07-24 22:24:00,1.5672,1.5672,1.5671,1.5671,14400000.0
2007-07-24 22:25:00,1.5668,1.5673,1.5668,1.567,70500000.0
2007-07-24 22:26:00,1.5673,1.5676,1.5671,1.5675,135100000.0
2007-07-24 22:27:00,1.5675,1.5678,1.5671,1.5677,216800000.0
2007-07-24 22:28:00,1.5677,1.5677,1.5674,1.5674,50800000.0
2007-07-24 22:29:00,1.5674,1.5675,1.5674,1.5674,45300000.0
2007-07-24 22:30:00,1.5675,1.5676,1.5675,1.5675,90900000.0
2007-07-24 22:31:00,1.5676,1.5678,1.5676,1.5677,26900000.0
2007-07-24 22:32:00,1.5678,1.5678,1.5676,1.5677,41700000.0
2007-07-24 22:33:00,1.5677,1.5678,1.5673,1.5675,99200000.0
2007-07-24 22:34:00,1.5675,1.5678,1.5675,1.5678,49400000.0
2007-07-24 22:35:00,1.5678,1.5679,1.5676,1.5676,133600000.0
2007-07-24 22:36:00,1.5678,1.5679,1.5678,1.5679,25300000.0
2007-07-24 22:37:00,1.568,1.5682,1.5678,1.5682,46100000.0
2007-07-24 22:38:00,1.568,1.5682,1.5676,1.5676,122500000.0
2007-07-24 22:39:00,1.5679,1.5679,1.5676,1.5678,92200000.0
2007-07-24 22:40:00,1.5678,1.5678,1.5677,1.5677,8200000.0
2007-07-24 22:41:00,1.5678,1.568,1.5678,1.5678,32200000.0
2007-07-24 22:42:00,1.5678,1.5679,1.5676,1.5677,11300000.0
2007-07-24 22:43:00,1.5675,1.5679,1.56745,1.56755,86300000.0
2007-07-24 22:44:00,1.5677,1.568,1.5677,1.5679,56900000.0
2007-07-24 22:45:00,1.5677,1.568,1.56755,1.56755,73000000.0
2007-07-24 22:46:00,1.56755,1.5677,1.5674,1.5676,73200000.0
2007-07-24 22:47:00,1.5677,1.5677,1.5674,1.5674,26300000.0
2007-07-24 22:48:00,1.5674,1.5677,1.5672,1.5675,49000000.0
2007-07-24 22:49:00,1.5674,1.5676,1.5673,1.5676,41400000.0
2007-07-24 22:50:00,1.56735,1.5676,1.56735,1.5675,28500000.0
2007-07-24 22:51:00,1.5676,1.5676,1.5676,1.5676,3200000.0
2007-07-24 22:52:00,1.5676,1.5679,1.5676,1.5677,52900000.0
2007-07-24 22:53:00,1.5677,1.5677,1.5674,1.5675,41200000.0
2007-07-24 22:54:00,1.5675,1.5675,1.5669,1.56705,41300000.0
2007-07-24 22:55:00,1.56705,1.5674,1.56705,1.5673,28700000.0
2007-07-24 22:56:00,1.567,1.5674,1.567,1.5673,69300000.0
2007-07-24 22:57:00,1.5674,1.5674,1.5661,1.5664,41600000.0
2007-07-24 22:58:00,1.56615,1.5672,1.56615,1.5669,190300000.0
2007-07-24 22:59:00,1.5669,1.5671,1.5668,1.5668,69700000.0
2007-07-24 23:00:00,1.5667,1.5667,1.5665,1.5667,23400000.0
2007-07-24 23:01:00,1.5668,1.567,1.5668,1.5669,26800000.0
2007-07-24 23:02:00,1.5669,1.5669,1.5669,1.5669,14700000.0
2007-07-24 23:03:00,1.5671,1.5671,1.5669,1.5669,19600000.0
2007-07-24 23:04:00,1.5671,1.5671,1.5666,1.5668,53900000.0
2007-07-24 23:05:00,1.5669,1.567,1.5667,1.567,63500000.0
2007-07-24 23:06:00,1.567,1.5672,1.567,1.5671,53400000.0
2007-07-24 23:07:00,1.5672,1.5676,1.5672,1.5676,83000000.0
2007-07-24 23:08:00,1.5675,1.5677,1.5673,1.5673,32500000.0
2007-07-24 23:09:00,1.5674,1.5677,1.5671,1.5677,34100000.0
2007-07-24 23:10:00,1.5676,1.5677,1.5673,1.5673,35800000.0
2007-07-24 23:11:00,1.5672,1.568,1.5672,1.5675,214500000.0
2007-07-24 23:12:00,1.5675,1.5678,1.5675,1.5676,34399999.0
2007-07-24 23:13:00,1.5676,1.5676,1.5676,1.5676,32600000.0
2007-07-24 23:14:00,1.5676,1.5679,1.5676,1.5678,49100000.0
2007-07-24 23:15:00,1.5677,1.5679,1.5677,1.5678,78200000.0
2007-07-24 23:16:00,1.5678,1.5679,1.5678,1.5679,33400000.0
2007-07-24 23:17:00,1.5679,1.5685,1.5679,1.5683,31700000.0
2007-07-24 23:18:00,1.5683,1.5685,1.5683,1.5685,7300000.0
2007-07-24 23:19:00,1.5685,1.5686,1.5685,1.5685,13800000.0
2007-07-24 23:20:00,1.5685,1.5687,1.5685,1.5687,28500000.0
2007-07-24 23:21:00,1.5687,1.5688,1.5684,1.5687,110400000.0
2007-07-24 23:22:00,1.5688,1.5688,1.5686,1.5687,141600000.0
2007-07-24 23:23:00,1.5688,1.5688,1.5687,1.5687,67700000.0
2007-07-24 23:24:00,1.5687,1.5689,1.5687,1.5689,36100000.0
2007-07-24 23:25:00,1.5689,1.5689,1.5689,1.5689,1600000.0
2007-07-24 23:26:00,1.5688,1.5689,1.5686,1.5687,44600000.0
2007-07-24 23:27:00,1.5686,1.5689,1.5686,1.5688,29200000.0
2007-07-24 23:28:00,1.5688,1.569,1.5685,1.5685,43000000.0
2007-07-24 23:29:00,1.5686,1.5691,1.5686,1.569,51000000.0
2007-07-24 23:30:00,1.5688,1.5688,1.5678,1.5687,143900000.0
2007-07-24 23:31:00,1.56865,1.5687,1.5686,1.5687,42200000.0
2007-07-24 23:32:00,1.5687,1.56875,1.56865,1.5687,29000000.0
2007-07-24 23:33:00,1.5687,1.5688,1.5687,1.5688,12600000.0
2007-07-24 23:34:00,1.5687,1.5691,1.568,1.5686,70300000.0
2007-07-24 23:35:00,1.5686,1.5688,1.5684,1.5688,48000000.0
2007-07-24 23:37:00,1.5687,1.5687,1.5684,1.5687,51600000.0
2007-07-24 23:38:00,1.56845,1.5687,1.5683,1.5684,29300000.0
2007-07-24 23:39:00,1.5683,1.5686,1.5683,1.5686,9700000.0
2007-07-24 23:40:00,1.5686,1.5687,1.5684,1.5685,19400000.0
2007-07-24 23:41:00,1.5687,1.569,1.5686,1.569,26900000.0
2007-07-24 23:42:00,1.5687,1.5687,1.56865,1.56865,33600000.0
2007-07-24 23:43:00,1.5687,1.5695,1.5687,1.5695,68600000.0
2007-07-24 23:44:00,1.5694,1.5694,1.5682,1.5694,94700000.0
2007-07-24 23:45:00,1.5693,1.5694,1.5682,1.5692,84200000.0
2007-07-24 23:46:00,1.56885,1.5691,1.56885,1.5689,34800000.0
2007-07-24 23:47:00,1.5689,1.569,1.5679,1.5689,59800000.0
2007-07-24 23:48:00,1.5689,1.5689,1.5686,1.5686,19700000.0
2007-07-24 23:49:00,1.5688,1.569,1.5678,1.5689,134200000.0
2007-07-24 23:50:00,1.5686,1.5688,1.56855,1.5688,52700000.0
2007-07-24 23:51:00,1.5688,1.5688,1.5686,1.5686,15000000.0
2007-07-24 23:52:00,1.5686,1.5687,1.5684,1.5686,118200000.0
2007-07-24 23:53:00,1.5687,1.5687,1.5685,1.5687,24700000.0
2007-07-24 23:54:00,1.5686,1.5688,1.5684,1.5684,71800000.0
2007-07-24 23:55:00,1.5684,1.5686,1.5684,1.5685,16600000.0
2007-07-24 23:56:00,1.5686,1.5687,1.5675,1.5686,59900000.0
2007-07-24 23:57:00,1.5687,1.5687,1.5675,1.5675,22200000.0
2007-07-24 23:59:00,1.5686,1.5688,1.5686,1.5686,65400000.0
2007-07-25 00:00:00,1.5686,1.5688,1.56825,1.5687,99800000.0
2007-07-25 00:01:00,1.5685,1.5685,1.56795,1.568,96300000.0
2007-07-25 00:02:00,1.568,1.568,1.56765,1.56775,50600000.0
2007-07-25 00:03:00,1.5681,1.5681,1.56775,1.56775,43300000.0
2007-07-25 00:04:00,1.5678,1.5678,1.56775,1.5678,33600000.0
2007-07-25 00:05:00,1.5681,1.5681,1.56775,1.568,36600000.0
2007-07-25 00:06:00,1.568,1.568,1.5669,1.568,25800000.0
2007-07-25 00:07:00,1.5678,1.5678,1.5669,1.5669,59300000.0
2007-07-25 00:08:00,1.5669,1.5675,1.5669,1.5673,17500000.0
2007-07-25 00:09:00,1.5674,1.5677,1.56705,1.5677,76400000.0
2007-07-25 00:10:00,1.5676,1.5677,1.56755,1.5677,17100000.0
2007-07-25 00:11:00,1.5676,1.5677,1.5676,1.5677,25100000.0
2007-07-25 00:12:00,1.5676,1.5678,1.5676,1.5677,22500000.0
2007-07-25 00:13:00,1.5676,1.5676,1.5673,1.5673,26600000.0
2007-07-25 00:14:00,1.5675,1.5675,1.5675,1.5675,10100000.0
2007-07-25 00:15:00,1.5675,1.5675,1.5663,1.5673,54600000.0
2007-07-25 00:16:00,1.5673,1.5675,1.5673,1.5674,64900000.0
2007-07-25 00:17:00,1.5673,1.5673,1.5672,1.5672,20200000.0
2007-07-25 00:18:00,1.5674,1.5674,1.5673,1.5673,39100000.0
2007-07-25 00:19:00,1.5672,1.5672,1.5669,1.5671,99600000.0
2007-07-25 00:20:00,1.5672,1.5672,1.567,1.567,52200000.0
2007-07-25 00:21:00,1.567,1.567,1.5668,1.567,89300000.0
2007-07-25 00:22:00,1.5668,1.5671,1.5657,1.567,115700000.0
2007-07-25 00:23:00,1.56715,1.5674,1.5671,1.5671,92799999.0
2007-07-25 00:24:00,1.56725,1.5678,1.56725,1.56755,78600000.0
2007-07-25 00:25:00,1.5679,1.5679,1.5677,1.5678,72499999.0
2007-07-25 00:26:00,1.5677,1.5678,1.5676,1.5678,76900000.0
2007-07-25 00:27:00,1.5679,1.568,1.5677,1.5678,102400000.0
2007-07-25 00:28:00,1.5679,1.5681,1.5679,1.5679,47000000.0
2007-07-25 00:29:00,1.5679,1.568,1.5676,1.5677,67000000.0
2007-07-25 00:30:00,1.5675,1.5679,1.5667,1.5679,42400000.0
2007-07-25 00:31:00,1.5679,1.5679,1.5677,1.5679,16700000.0
2007-07-25 00:32:00,1.568,1.5681,1.5677,1.5677,52800000.0
2007-07-25 00:33:00,1.5676,1.5678,1.5676,1.5678,14100000.0
2007-07-25 00:34:00,1.5676,1.5678,1.5676,1.5678,47900000.0
2007-07-25 00:35:00,1.5676,1.5678,1.5676,1.5676,63300000.0
2007-07-25 00:36:00,1.5676,1.5678,1.5667,1.56765,62800000.0
2007-07-25 00:37:00,1.568,1.5681,1.5677,1.5677,104500000.0
2007-07-25 00:38:00,1.5677,1.5678,1.5668,1.5678,72400000.0
2007-07-25 00:39:00,1.5677,1.5677,1.5666,1.5674,161199999.0
2007-07-25 00:40:00,1.5673,1.5674,1.5672,1.5674,117200000.0
2007-07-25 00:41:00,1.5674,1.5674,1.5669,1.567,79400000.0
2007-07-25 00:42:00,1.5672,1.5674,1.5669,1.5671,246700000.0
2007-07-25 00:43:00,1.5669,1.5671,1.5669,1.5671,161899999.0
2007-07-25 00:44:00,1.5669,1.567,1.5668,1.5668,56599999.0
2007-07-25 00:45:00,1.5667,1.5667,1.5667,1.5667,20200000.0
2007-07-25 00:46:00,1.5668,1.5668,1.5665,1.5667,73099999.0
2007-07-25 00:47:00,1.5667,1.5667,1.5661,1.5661,83400000.0
2007-07-25 00:48:00,1.5662,1.5664,1.5661,1.5661,64000000.0
2007-07-25 00:49:00,1.566,1.5661,1.566,1.5661,30000000.0
2007-07-25 00:50:00,1.5661,1.5664,1.5661,1.5664,128700000.0
2007-07-25 00:51:00,1.5653,1.5663,1.5652,1.5659,203600000.0
2007-07-25 00:52:00,1.5659,1.5661,1.5658,1.5658,170700000.0
2007-07-25 00:53:00,1.5657,1.5658,1.5646,1.5655,156000000.0
2007-07-25 00:54:00,1.5648,1.5657,1.5648,1.5656,198300000.0
2007-07-25 00:55:00,1.5655,1.5657,1.5655,1.5656,21500000.0
2007-07-25 00:56:00,1.5656,1.5658,1.5656,1.5657,158600000.0
2007-07-25 00:57:00,1.5658,1.5658,1.5657,1.5658,67400000.0
2007-07-25 00:58:00,1.5658,1.5658,1.5654,1.5656,132700000.0
2007-07-25 00:59:00,1.5656,1.5657,1.5655,1.5657,101200000.0
2007-07-25 01:00:00,1.5657,1.5667,1.5654,1.5662,413100000.0
2007-07-25 01:01:00,1.5662,1.5662,1.56575,1.5658,215399997.0
2007-07-25 01:02:00,1.56575,1.5662,1.5649,1.56615,251100000.0
2007-07-25 01:03:00,1.5662,1.5662,1.56615,1.56615,38400000.0
2007-07-25 01:04:00,1.56615,1.5662,1.5657,1.5657,218700000.0
2007-07-25 01:05:00,1.566,1.5662,1.5657,1.5662,275400000.0
2007-07-25 01:06:00,1.5661,1.5662,1.56515,1.566,147499998.0
2007-07-25 01:07:00,1.5663,1.5665,1.5659,1.5659,168699997.0
2007-07-25 01:08:00,1.56635,1.5664,1.5659,1.5662,63999999.0
2007-07-25 01:09:00,1.5663,1.5663,1.5659,1.5662,149200000.0
2007-07-25 01:10:00,1.5663,1.5664,1.5661,1.5664,170400000.0
2007-07-25 01:11:00,1.56635,1.5665,1.5662,1.56635,219600000.0
2007-07-25 01:12:00,1.5664,1.5665,1.5662,1.5664,56800000.0
2007-07-25 01:13:00,1.5664,1.5664,1.566,1.56625,44400000.0
2007-07-25 01:14:00,1.5662,1.5664,1.5659,1.5659,79100000.0
2007-07-25 01:15:00,1.5661,1.5663,1.5659,1.5663,135300000.0
2007-07-25 01:16:00,1.5663,1.5663,1.566,1.5662,47200000.0
2007-07-25 01:17:00,1.5662,1.5662,1.5661,1.5662,46000000.0
2007-07-25 01:18:00,1.5662,1.5663,1.5662,1.5663,61300000.0
2007-07-25 01:19:00,1.5663,1.5663,1.566,1.5662,33200000.0
2007-07-25 01:20:00,1.56625,1.5663,1.566,1.5663,29600000.0
2007-07-25 01:21:00,1.5663,1.5665,1.5651,1.5665,77000000.0
2007-07-25 01:22:00,1.5665,1.5666,1.5663,1.5665,22000000.0
2007-07-25 01:23:00,1.5663,1.5666,1.56545,1.56545,69500000.0
2007-07-25 01:24:00,1.5653,1.5666,1.5653,1.5666,26900000.0
2007-07-25 01:25:00,1.5666,1.5666,1.5663,1.5665,15200000.0
2007-07-25 01:26:00,1.5665,1.5665,1.56545,1.5664,87900000.0
2007-07-25 01:27:00,1.5664,1.56655,1.5661,1.5663,50000000.0
2007-07-25 01:28:00,1.5666,1.5667,1.5666,1.5667,36000000.0
2007-07-25 01:29:00,1.5667,1.5668,1.5656,1.5666,58600000.0
2007-07-25 01:30:00,1.5656,1.5665,1.5653,1.566,73400000.0
2007-07-25 01:31:00,1.5662,1.5663,1.5661,1.5663,51600000.0
2007-07-25 01:32:00,1.5661,1.5664,1.5661,1.56635,105800000.0
2007-07-25 01:33:00,1.5663,1.5666,1.5663,1.5666,96000000.0
2007-07-25 01:34:00,1.5666,1.5667,1.5663,1.5667,86600000.0
2007-07-25 01:35:00,1.5666,1.5671,1.566,1.5671,133400000.0
2007-07-25 01:36:00,1.567,1.5678,1.56605,1.5678,165500000.0
2007-07-25 01:37:00,1.5676,1.568,1.5674,1.56755,198700000.0
2007-07-25 01:38:00,1.5675,1.5676,1.5672,1.5674,52800000.0
2007-07-25 01:39:00,1.5674,1.56745,1.5672,1.5672,60500000.0
2007-07-25 01:40:00,1.567,1.5672,1.567,1.5672,35500000.0
2007-07-25 01:41:00,1.5672,1.56755,1.5671,1.5671,150000000.0
2007-07-25 01:42:00,1.5673,1.5675,1.5673,1.5674,57800000.0
2007-07-25 01:43:00,1.5674,1.5674,1.567,1.5673,97800000.0
2007-07-25 01:44:00,1.5673,1.5674,1.567,1.5674,63600000.0
2007-07-25 01:45:00,1.5674,1.5674,1.5672,1.5674,124000000.0
2007-07-25 01:46:00,1.56735,1.5674,1.5672,1.56735,53100000.0
2007-07-25 01:47:00,1.5673,1.5675,1.566,1.5673,265500000.0
2007-07-25 01:48:00,1.5673,1.5674,1.5663,1.5673,110500000.0
2007-07-25 01:49:00,1.5673,1.5673,1.567,1.567,51200000.0
2007-07-25 01:50:00,1.567,1.567,1.567,1.567,7200000.0
2007-07-25 01:51:00,1.567,1.567,1.5661,1.56685,95000000.0
2007-07-25 01:52:00,1.56695,1.56705,1.5661,1.5669,140000000.0
2007-07-25 01:53:00,1.5667,1.56705,1.5667,1.5668,41400000.0
2007-07-25 01:54:00,1.5668,1.5671,1.5661,1.5668,91400000.0
2007-07-25 01:56:00,1.56705,1.5672,1.5668,1.5671,88000000.0
2007-07-25 01:57:00,1.5671,1.5672,1.5661,1.5661,199000000.0
2007-07-25 01:58:00,1.5668,1.567,1.5661,1.5661,75300000.0
2007-07-25 01:59:00,1.5669,1.5669,1.5665,1.56675,135300000.0
2007-07-25 02:00:00,1.5667,1.5668,1.5659,1.5666,193400000.0
2007-07-25 02:01:00,1.5666,1.5667,1.5664,1.5665,78600000.0
2007-07-25 02:02:00,1.5665,1.5665,1.5664,1.5665,60000000.0
2007-07-25 02:03:00,1.5665,1.5665,1.5659,1.566,69000000.0
2007-07-25 02:04:00,1.566,1.5663,1.5654,1.56625,77300000.0
2007-07-25 02:05:00,1.56625,1.5663,1.5657,1.5661,93500000.0
2007-07-25 02:06:00,1.5661,1.5662,1.5658,1.5661,105400000.0
2007-07-25 02:07:00,1.56615,1.5662,1.5658,1.566,94600000.0
2007-07-25 02:08:00,1.5661,1.5661,1.5658,1.56585,105600000.0
2007-07-25 02:09:00,1.5659,1.5661,1.5658,1.566,74400000.0
2007-07-25 02:10:00,1.566,1.5661,1.5657,1.566,269200000.0
2007-07-25 02:11:00,1.566,1.566,1.5655,1.5655,40000000.0
2007-07-25 02:12:00,1.5657,1.5659,1.5649,1.5655,310900000.0
2007-07-25 02:13:00,1.56575,1.5659,1.5655,1.5659,144000000.0
2007-07-25 02:14:00,1.566,1.5663,1.5659,1.5661,64400000.0
2007-07-25 02:15:00,1.5663,1.5664,1.5659,1.5659,118500000.0
2007-07-25 02:16:00,1.56615,1.56625,1.5653,1.5659,89500000.0
2007-07-25 02:17:00,1.5659,1.56615,1.5651,1.5658,70100000.0
2007-07-25 02:18:00,1.566,1.5662,1.5659,1.5662,50500000.0
2007-07-25 02:19:00,1.5662,1.5662,1.5659,1.566,82200000.0
2007-07-25 02:20:00,1.5659,1.5663,1.5659,1.5663,60800000.0
2007-07-25 02:21:00,1.5663,1.5666,1.5654,1.5664,265400000.0
2007-07-25 02:22:00,1.5658,1.5667,1.5657,1.5663,183900000.0
2007-07-25 02:23:00,1.5665,1.5669,1.5657,1.5666,294700000.0
2007-07-25 02:24:00,1.5668,1.5668,1.5658,1.5667,169700000.0
2007-07-25 02:25:00,1.5666,1.5668,1.5657,1.5668,102600000.0
2007-07-25 02:26:00,1.5668,1.5669,1.5666,1.5666,136600000.0
2007-07-25 02:27:00,1.5669,1.56695,1.5669,1.56695,105600000.0
2007-07-25 02:28:00,1.56695,1.56695,1.5664,1.5666,201200000.0
2007-07-25 02:29:00,1.5668,1.5669,1.5659,1.5667,191300000.0
2007-07-25 02:30:00,1.5667,1.5668,1.5664,1.5664,107100000.0
2007-07-25 02:31:00,1.5666,1.56685,1.5659,1.5668,233700000.0
2007-07-25 02:32:00,1.5667,1.5669,1.5666,1.5669,251000000.0
2007-07-25 02:33:00,1.56685,1.5669,1.5664,1.5664,299599995.0
2007-07-25 02:34:00,1.56665,1.56665,1.5664,1.5665,77600000.0
2007-07-25 02:35:00,1.5665,1.5666,1.5665,1.5666,14400000.0
2007-07-25 02:36:00,1.5664,1.5666,1.5664,1.5665,141000000.0
2007-07-25 02:37:00,1.5665,1.5669,1.5664,1.5668,147300000.0
2007-07-25 02:38:00,1.56675,1.5668,1.5666,1.5667,194500000.0
2007-07-25 02:39:00,1.5668,1.5668,1.5664,1.56655,65800000.0
2007-07-25 02:40:00,1.56655,1.56685,1.56655,1.5668,99500000.0
2007-07-25 02:41:00,1.5668,1.5668,1.5664,1.5666,188800000.0
2007-07-25 02:42:00,1.56655,1.56655,1.5661,1.5661,244999993.0
2007-07-25 02:43:00,1.5663,1.5664,1.566,1.56625,178500000.0
2007-07-25 02:44:00,1.5665,1.5667,1.566,1.5664,486599997.0
2007-07-25 02:45:00,1.5663,1.5664,1.566,1.5663,190499996.0
2007-07-25 02:46:00,1.5661,1.5664,1.566,1.5663,284200000.0
2007-07-25 02:47:00,1.5663,1.5664,1.566,1.5663,82999999.0
2007-07-25 02:48:00,1.5663,1.5663,1.5659,1.5663,331600000.0
2007-07-25 02:49:00,1.5663,1.5666,1.5662,1.5666,452900000.0
2007-07-25 02:50:00,1.5666,1.5667,1.56635,1.56645,498699996.0
2007-07-25 02:51:00,1.56645,1.5666,1.5661,1.5666,443899998.0
2007-07-25 02:52:00,1.5666,1.5666,1.5661,1.5661,455400000.0
2007-07-25 02:53:00,1.56635,1.5681,1.5661,1.5677,541500000.0
2007-07-25 02:54:00,1.56805,1.5682,1.5673,1.5675,523799994.0
2007-07-25 02:55:00,1.5674,1.5677,1.5668,1.5673,511299999.0
2007-07-25 02:56:00,1.5673,1.5675,1.5671,1.5675,455400000.0
2007-07-25 02:57:00,1.5671,1.5677,1.5671,1.56765,451299994.0
2007-07-25 02:58:00,1.56765,1.5678,1.5675,1.5678,187000000.0
2007-07-25 02:59:00,1.5678,1.5678,1.5671,1.5675,443099999.0
2007-07-25 03:00:00,1.56745,1.5679,1.5673,1.5678,463699992.0
2007-07-25 03:01:00,1.5678,1.5701,1.5676,1.5686,689399995.0
2007-07-25 03:02:00,1.5686,1.56915,1.5682,1.5683,610999998.0
2007-07-25 03:03:00,1.5684,1.5694,1.5684,1.56935,413399998.0
2007-07-25 03:04:00,1.56935,1.5705,1.5692,1.5699,457500000.0
2007-07-25 03:05:00,1.5699,1.5699,1.5695,1.5698,310199998.0
2007-07-25 03:06:00,1.5699,1.5699,1.5691,1.5693,213600000.0
2007-07-25 03:07:00,1.5693,1.5693,1.5685,1.5688,352400000.0
2007-07-25 03:08:00,1.5687,1.5688,1.568,1.5681,566199990.0
2007-07-25 03:09:00,1.5682,1.5683,1.5675,1.5676,382899999.0
2007-07-25 03:10:00,1.56755,1.56755,1.5672,1.56725,205400000.0
2007-07-25 03:11:00,1.5672,1.5676,1.5671,1.5676,317200000.0
2007-07-25 03:12:00,1.5676,1.5676,1.5672,1.56735,222099998.0
2007-07-25 03:13:00,1.56735,1.56735,1.5669,1.56715,207000000.0
2007-07-25 03:14:00,1.56715,1.56725,1.5669,1.5672,368399996.0
2007-07-25 03:15:00,1.5672,1.56735,1.5669,1.56735,278099997.0
2007-07-25 03:16:00,1.56735,1.5678,1.5671,1.5673,285600000.0
2007-07-25 03:17:00,1.56755,1.5683,1.5673,1.5683,577099996.0
2007-07-25 03:18:00,1.5682,1.5686,1.5678,1.5684,422599997.0
2007-07-25 03:19:00,1.5686,1.569,1.5685,1.5687,223800000.0
2007-07-25 03:20:00,1.5689,1.569,1.5684,1.5688,185400000.0
2007-07-25 03:21:00,1.56885,1.5689,1.5684,1.5684,183400000.0
2007-07-25 03:22:00,1.5685,1.5689,1.5681,1.5685,305699999.0
2007-07-25 03:23:00,1.5685,1.569,1.5685,1.5685,358300000.0
2007-07-25 03:24:00,1.5685,1.5685,1.5682,1.5684,243400000.0
2007-07-25 03:25:00,1.5684,1.5684,1.5671,1.5681,394499999.0
2007-07-25 03:26:00,1.5671,1.5683,1.5671,1.5679,224900000.0
2007-07-25 03:27:00,1.5669,1.5681,1.5667,1.5677,203200000.0
2007-07-25 03:28:00,1.5677,1.5681,1.5674,1.5676,136700000.0
2007-07-25 03:29:00,1.56795,1.56795,1.567,1.5671,72600000.0
2007-07-25 03:30:00,1.5629,1.5643,1.5616,1.5642,197000000.0
2007-07-25 03:31:00,1.5643,1.5651,1.5636,1.5648,231800000.0
2007-07-25 03:32:00,1.5648,1.5671,1.5648,1.5671,803399999.0
2007-07-25 03:33:00,1.5672,1.5672,1.5662,1.5666,426100000.0
2007-07-25 03:34:00,1.56655,1.56655,1.5652,1.5659,353000000.0
2007-07-25 03:35:00,1.56585,1.5659,1.5653,1.5656,214999999.0
2007-07-25 03:36:00,1.5656,1.5656,1.5635,1.5639,532100000.0
2007-07-25 03:37:00,1.56405,1.5647,1.5637,1.56455,346700000.0
2007-07-25 03:38:00,1.5646,1.565,1.5638,1.5646,280799999.0
2007-07-25 03:39:00,1.5645,1.5646,1.5637,1.5637,361900000.0
2007-07-25 03:40:00,1.5639,1.5641,1.563,1.56365,323300000.0
2007-07-25 03:41:00,1.56365,1.56385,1.5623,1.5627,858499986.0
2007-07-25 03:42:00,1.5626,1.56295,1.5618,1.5627,385899998.0
2007-07-25 03:43:00,1.5627,1.5627,1.5623,1.5625,278299999.0
2007-07-25 03:44:00,1.5623,1.5627,1.5621,1.5621,270300000.0
2007-07-25 03:45:00,1.5624,1.5625,1.5614,1.5623,271499999.0
2007-07-25 03:46:00,1.5623,1.5631,1.5619,1.5629,461900000.0
2007-07-25 03:47:00,1.5631,1.56315,1.5625,1.563,347600000.0
2007-07-25 03:48:00,1.563,1.5632,1.5624,1.5627,254700000.0
2007-07-25 03:49:00,1.5628,1.5628,1.5623,1.5627,360100000.0
2007-07-25 03:50:00,1.5627,1.56285,1.5619,1.5628,315999997.0
2007-07-25 03:51:00,1.56285,1.5629,1.5626,1.5626,251100000.0
2007-07-25 03:52:00,1.5629,1.5631,1.56245,1.5626,376200000.0
2007-07-25 03:53:00,1.56255,1.5627,1.5624,1.5626,108399999.0
2007-07-25 03:54:00,1.56255,1.5626,1.5625,1.5626,68900000.0
2007-07-25 03:55:00,1.5626,1.5627,1.562,1.5624,279699997.0
2007-07-25 03:56:00,1.5627,1.563,1.562,1.5628,442499997.0
2007-07-25 03:57:00,1.5628,1.5633,1.5621,1.5631,596099993.0
2007-07-25 03:58:00,1.5631,1.5631,1.5623,1.56265,287500000.0
2007-07-25 03:59:00,1.56265,1.5627,1.5625,1.5627,114699998.0
2007-07-25 04:00:00,1.5627,1.5627,1.5626,1.5626,26700000.0
2007-07-25 04:01:00,1.5626,1.5626,1.5621,1.5623,156599998.0
2007-07-25 04:02:00,1.5623,1.5624,1.5622,1.56225,117100000.0
2007-07-25 04:03:00,1.5623,1.5625,1.5618,1.5622,372599999.0
2007-07-25 04:04:00,1.5623,1.5623,1.5619,1.5622,106400000.0
2007-07-25 04:05:00,1.5622,1.5623,1.5622,1.5622,38800000.0
2007-07-25 04:06:00,1.5622,1.5622,1.5619,1.562,101100000.0
2007-07-25 04:07:00,1.562,1.562,1.562,1.562,2400000.0
2007-07-25 04:08:00,1.562,1.5621,1.5618,1.5621,110700000.0
2007-07-25 04:09:00,1.5621,1.5621,1.5618,1.5621,34900000.0
2007-07-25 04:10:00,1.56205,1.56205,1.5617,1.5618,192399997.0
2007-07-25 04:11:00,1.5619,1.5626,1.5619,1.5624,142700000.0
2007-07-25 04:12:00,1.5626,1.5627,1.5624,1.5625,304699991.0
2007-07-25 04:13:00,1.5626,1.5628,1.5622,1.5626,616399993.0
2007-07-25 04:14:00,1.5626,1.5627,1.5624,1.5627,192700000.0
2007-07-25 04:15:00,1.5626,1.5626,1.562,1.562,241699999.0
2007-07-25 04:16:00,1.5621,1.5623,1.5618,1.562,329999999.0
2007-07-25 04:17:00,1.562,1.5623,1.5619,1.5621,246200000.0
2007-07-25 04:18:00,1.5619,1.5621,1.5619,1.5621,14100000.0
2007-07-25 04:20:00,1.5621,1.5622,1.5619,1.56215,198399997.0
2007-07-25 04:21:00,1.5622,1.5622,1.5619,1.56205,168299999.0
2007-07-25 04:22:00,1.562,1.5621,1.5619,1.5621,41399999.0
2007-07-25 04:23:00,1.5621,1.5622,1.5619,1.5622,140400000.0
2007-07-25 04:24:00,1.56215,1.5623,1.5619,1.5623,163900000.0
2007-07-25 04:25:00,1.5623,1.5624,1.5623,1.5623,90600000.0
2007-07-25 04:26:00,1.5624,1.5624,1.5623,1.5623,38700000.0
2007-07-25 04:27:00,1.5624,1.5624,1.5622,1.5622,72200000.0
2007-07-25 04:28:00,1.5618,1.5622,1.5618,1.5622,26100000.0
2007-07-25 04:29:00,1.5621,1.5621,1.5615,1.56175,307500000.0
2007-07-25 04:30:00,1.5617,1.56205,1.5615,1.5619,265199999.0
2007-07-25 04:31:00,1.5619,1.5619,1.56155,1.56155,97200000.0
2007-07-25 04:32:00,1.56155,1.5616,1.5612,1.5614,139199998.0
2007-07-25 04:33:00,1.5612,1.5614,1.5608,1.5609,167000000.0
2007-07-25 04:34:00,1.56105,1.5612,1.5606,1.5609,328800000.0
2007-07-25 04:35:00,1.5609,1.5609,1.5606,1.5608,221199995.0
2007-07-25 04:36:00,1.5608,1.561,1.5605,1.5607,339299997.0
2007-07-25 04:37:00,1.5609,1.5611,1.5606,1.5609,268499998.0
2007-07-25 04:38:00,1.5609,1.56095,1.5599,1.5599,354699996.0
2007-07-25 04:39:00,1.56,1.5602,1.5598,1.56015,438699999.0
2007-07-25 04:40:00,1.56015,1.5605,1.5599,1.56045,414999999.0
2007-07-25 04:41:00,1.5604,1.5608,1.5586,1.5591,668499998.0
2007-07-25 04:42:00,1.5593,1.55935,1.5587,1.5591,701099991.0
2007-07-25 04:43:00,1.5592,1.5594,1.559,1.5592,219000000.0
2007-07-25 04:44:00,1.5592,1.5597,1.559,1.5593,249800000.0
2007-07-25 04:45:00,1.5596,1.5597,1.5593,1.55955,296900000.0
2007-07-25 04:46:00,1.55955,1.55955,1.5592,1.5594,333400000.0
2007-07-25 04:47:00,1.5593,1.5594,1.559,1.5594,56200000.0
2007-07-25 04:48:00,1.5593,1.56,1.5593,1.56,477200000.0
2007-07-25 04:49:00,1.5599,1.5601,1.5596,1.5599,437000000.0
2007-07-25 04:50:00,1.5599,1.5599,1.5595,1.5596,306800000.0
2007-07-25 04:51:00,1.55965,1.5602,1.5596,1.5598,438400000.0
2007-07-25 04:52:00,1.5598,1.5601,1.5598,1.5601,393100000.0
2007-07-25 04:53:00,1.56,1.56,1.5598,1.56,104400000.0
2007-07-25 04:54:00,1.5599,1.56015,1.5598,1.56,375500000.0
2007-07-25 04:55:00,1.5599,1.5604,1.5599,1.5603,332800000.0
2007-07-25 04:56:00,1.56025,1.56035,1.5599,1.56005,160900000.0
2007-07-25 04:57:00,1.56,1.5601,1.55965,1.5597,150500000.0
2007-07-25 04:58:00,1.5599,1.5599,1.5597,1.5598,46700000.0
2007-07-25 04:59:00,1.5598,1.5598,1.5593,1.5593,175200000.0
2007-07-25 05:00:00,1.5593,1.5594,1.559,1.5594,86800000.0
2007-07-25 05:01:00,1.5594,1.5594,1.559,1.5591,171800000.0
2007-07-25 05:02:00,1.5591,1.5591,1.5588,1.5588,200400000.0
2007-07-25 05:03:00,1.5588,1.559,1.5586,1.55875,153700000.0
2007-07-25 05:04:00,1.55875,1.5588,1.5584,1.5584,167200000.0
2007-07-25 05:05:00,1.5584,1.5589,1.5584,1.5588,350500000.0
2007-07-25 05:06:00,1.5587,1.5591,1.5587,1.559,277900000.0
2007-07-25 05:07:00,1.559,1.5594,1.5589,1.5593,329400000.0
2007-07-25 05:08:00,1.5593,1.5595,1.5593,1.5595,366100000.0
2007-07-25 05:09:00,1.5596,1.5597,1.5595,1.55955,107600000.0
2007-07-25 05:10:00,1.5596,1.5597,1.5594,1.5595,119700000.0
2007-07-25 05:11:00,1.5595,1.5595,1.5591,1.5594,304600000.0
2007-07-25 05:12:00,1.5593,1.5595,1.5591,1.5593,351400000.0
2007-07-25 05:13:00,1.5591,1.5596,1.5591,1.5596,316800000.0
2007-07-25 05:14:00,1.55965,1.5597,1.5592,1.5592,269800000.0
2007-07-25 05:15:00,1.5592,1.5594,1.5591,1.5594,283600000.0
2007-07-25 05:16:00,1.5593,1.5594,1.5591,1.5591,372200000.0
2007-07-25 05:17:00,1.5592,1.5593,1.5592,1.5593,29200000.0
2007-07-25 05:18:00,1.5593,1.5593,1.55915,1.5592,161300000.0
2007-07-25 05:19:00,1.5592,1.5593,1.5592,1.5592,73400000.0
2007-07-25 05:20:00,1.5592,1.5599,1.5592,1.5599,408800000.0
2007-07-25 05:21:00,1.5598,1.5598,1.5598,1.5598,52800000.0
2007-07-25 05:22:00,1.5598,1.5598,1.5593,1.5593,345800000.0
2007-07-25 05:23:00,1.5593,1.5594,1.5589,1.55905,391400000.0
2007-07-25 05:24:00,1.559,1.5591,1.5571,1.5589,450800000.0
2007-07-25 05:25:00,1.5589,1.559,1.5587,1.5587,412100000.0
2007-07-25 05:26:00,1.5587,1.559,1.5587,1.559,547400000.0
2007-07-25 05:27:00,1.5589,1.559,1.5576,1.55875,654800000.0
2007-07-25 05:28:00,1.55875,1.559,1.5585,1.5587,519700000.0
2007-07-25 05:29:00,1.55875,1.559,1.55865,1.55875,206500000.0
2007-07-25 05:30:00,1.5588,1.5588,1.5584,1.5587,493000000.0
2007-07-25 05:31:00,1.55865,1.55865,1.5581,1.5585,435600000.0
2007-07-25 05:32:00,1.5586,1.5586,1.5582,1.5583,153600000.0
2007-07-25 05:33:00,1.5583,1.5584,1.5577,1.5581,430400000.0
2007-07-25 05:34:00,1.5581,1.5581,1.5578,1.5579,271000000.0
2007-07-25 05:35:00,1.5579,1.55795,1.5576,1.5578,126400000.0
2007-07-25 05:36:00,1.5578,1.55785,1.5568,1.5576,297100000.0
2007-07-25 05:37:00,1.5568,1.5579,1.5568,1.5578,199600000.0
2007-07-25 05:38:00,1.5578,1.5582,1.55775,1.5581,306300000.0
2007-07-25 05:39:00,1.5581,1.5585,1.5573,1.5583,310300000.0
2007-07-25 05:40:00,1.5583,1.5587,1.5583,1.5587,261300000.0
2007-07-25 05:41:00,1.5586,1.5588,1.5577,1.5586,590900000.0
2007-07-25 05:42:00,1.5586,1.5588,1.5584,1.5587,584000000.0
2007-07-25 05:43:00,1.55855,1.5588,1.5585,1.5586,278600000.0
2007-07-25 05:44:00,1.5585,1.5589,1.5584,1.5586,182000000.0
2007-07-25 05:45:00,1.5587,1.5588,1.5583,1.5585,649600000.0
2007-07-25 05:46:00,1.5585,1.5585,1.5582,1.5583,93200000.0
2007-07-25 05:47:00,1.5583,1.5584,1.558,1.5584,207000000.0
2007-07-25 05:48:00,1.5584,1.5585,1.5569,1.5585,220000000.0
2007-07-25 05:49:00,1.5583,1.55865,1.5583,1.55855,115800000.0
2007-07-25 05:50:00,1.55855,1.5587,1.5583,1.5587,57600000.0
2007-07-25 05:51:00,1.5587,1.5588,1.5586,1.5586,99800000.0
2007-07-25 05:52:00,1.5588,1.559,1.5586,1.55875,137000000.0
2007-07-25 05:53:00,1.5588,1.5588,1.5586,1.5588,122600000.0
2007-07-25 05:54:00,1.5587,1.5588,1.5586,1.5586,226800000.0
2007-07-25 05:55:00,1.5586,1.5586,1.5581,1.5581,274400000.0
2007-07-25 05:56:00,1.5582,1.5585,1.5581,1.5583,213800000.0
2007-07-25 05:57:00,1.5583,1.5588,1.5583,1.5583,169800000.0
2007-07-25 05:58:00,1.5583,1.55885,1.5583,1.5586,417100000.0
2007-07-25 05:59:00,1.55865,1.5588,1.5586,1.5587,220200000.0
2007-07-25 06:00:00,1.55865,1.5588,1.5585,1.5588,251200000.0
2007-07-25 06:01:00,1.5588,1.5588,1.5583,1.5586,118200000.0
2007-07-25 06:02:00,1.5585,1.5587,1.5585,1.5587,97000000.0
2007-07-25 06:03:00,1.5587,1.5588,1.5584,1.5584,166100000.0
2007-07-25 06:04:00,1.5584,1.5585,1.5582,1.5583,115900000.0
2007-07-25 06:05:00,1.5582,1.559,1.5582,1.5589,198600000.0
2007-07-25 06:06:00,1.559,1.559,1.5573,1.5586,422000000.0
2007-07-25 06:07:00,1.5585,1.5586,1.5584,1.5586,87600000.0
2007-07-25 06:08:00,1.5585,1.5585,1.5569,1.55835,242100000.0
2007-07-25 06:09:00,1.5584,1.5587,1.5583,1.5584,311600000.0
2007-07-25 06:10:00,1.5586,1.559,1.5584,1.559,363200000.0
2007-07-25 06:11:00,1.559,1.5591,1.5588,1.55885,211100000.0
2007-07-25 06:12:00,1.5589,1.5589,1.5588,1.5589,118000000.0
2007-07-25 06:13:00,1.5589,1.559,1.5581,1.559,124900000.0
2007-07-25 06:14:00,1.5588,1.5592,1.5588,1.5588,140500000.0
2007-07-25 06:15:00,1.55875,1.5589,1.5587,1.5589,100000000.0
2007-07-25 06:16:00,1.5588,1.5591,1.5586,1.559,259000000.0
2007-07-25 06:17:00,1.559,1.5593,1.5578,1.5587,220700000.0
2007-07-25 06:18:00,1.5587,1.55885,1.5584,1.5586,93200000.0
2007-07-25 06:19:00,1.5587,1.55875,1.5585,1.5585,65700000.0
2007-07-25 06:20:00,1.5588,1.5588,1.5584,1.5584,85700000.0
2007-07-25 06:21:00,1.5585,1.5589,1.5585,1.5588,80000000.0
2007-07-25 06:22:00,1.5588,1.5589,1.5585,1.5586,142100000.0
2007-07-25 06:23:00,1.5588,1.5589,1.5586,1.5588,62200000.0
2007-07-25 06:24:00,1.5586,1.5589,1.5586,1.5588,129800000.0
2007-07-25 06:25:00,1.5588,1.5588,1.5583,1.5583,143200000.0
2007-07-25 06:26:00,1.5583,1.5587,1.5583,1.5586,35600000.0
2007-07-25 06:27:00,1.5586,1.5586,1.5583,1.5583,10000000.0
2007-07-25 06:28:00,1.5587,1.5587,1.5583,1.5586,40400000.0
2007-07-25 06:29:00,1.5588,1.5589,1.5584,1.5584,89600000.0
2007-07-25 06:30:00,1.5584,1.5587,1.5572,1.5587,209000001.0
2007-07-25 06:31:00,1.5587,1.559,1.5585,1.559,272400000.0
2007-07-25 06:32:00,1.559,1.5591,1.5586,1.5589,277300000.0
2007-07-25 06:33:00,1.5589,1.559,1.5588,1.5588,53800000.0
2007-07-25 06:34:00,1.55875,1.5589,1.55875,1.5589,26900000.0
2007-07-25 06:35:00,1.5589,1.5591,1.5587,1.5588,116100000.0
2007-07-25 06:36:00,1.5589,1.5589,1.5585,1.5587,251800000.0
2007-07-25 06:37:00,1.5588,1.5588,1.5588,1.5588,13600000.0
2007-07-25 06:38:00,1.5588,1.5588,1.5576,1.5587,113300000.0
2007-07-25 06:39:00,1.5585,1.5588,1.5585,1.5588,143400000.0
2007-07-25 06:40:00,1.5587,1.5588,1.5587,1.5587,31200000.0
2007-07-25 06:41:00,1.5587,1.5593,1.5586,1.5591,331200000.0
2007-07-25 06:42:00,1.5592,1.5592,1.55905,1.55905,93200000.0
2007-07-25 06:43:00,1.5592,1.5592,1.559,1.559,69100000.0
2007-07-25 06:44:00,1.5591,1.5591,1.5588,1.5589,42700000.0
2007-07-25 06:45:00,1.5589,1.5592,1.5586,1.5592,131800000.0
2007-07-25 06:46:00,1.5591,1.5592,1.5589,1.559,38900000.0
2007-07-25 06:47:00,1.559,1.5591,1.5588,1.5589,146200000.0
2007-07-25 06:48:00,1.5589,1.5592,1.5589,1.5591,83800000.0
2007-07-25 06:49:00,1.559,1.5595,1.559,1.5593,198100000.0
2007-07-25 06:50:00,1.5593,1.5594,1.5589,1.55925,188700000.0
2007-07-25 06:51:00,1.55925,1.5596,1.559,1.5591,178000000.0
2007-07-25 06:52:00,1.5591,1.5595,1.5591,1.55935,118400000.0
2007-07-25 06:53:00,1.5594,1.5594,1.5589,1.559,165600000.0
2007-07-25 06:54:00,1.5591,1.5593,1.559,1.559,97200000.0
2007-07-25 06:55:00,1.5592,1.5593,1.559,1.5593,183700000.0
2007-07-25 06:56:00,1.5592,1.5593,1.5591,1.5592,211600000.0
2007-07-25 06:57:00,1.55925,1.5595,1.5592,1.5592,191000000.0
2007-07-25 06:58:00,1.5592,1.5595,1.5591,1.5593,160000000.0
2007-07-25 06:59:00,1.55925,1.5595,1.55915,1.5593,120000000.0
2007-07-25 07:00:00,1.55925,1.5594,1.5592,1.5593,99200000.0
2007-07-25 07:01:00,1.5593,1.5594,1.559,1.5593,120800000.0
2007-07-25 07:02:00,1.5593,1.5593,1.5588,1.5591,137000000.0
2007-07-25 07:03:00,1.5591,1.5592,1.5587,1.5589,77800000.0
2007-07-25 07:04:00,1.5589,1.5592,1.5587,1.5592,239000000.0
2007-07-25 07:05:00,1.559,1.5592,1.5585,1.5587,275700000.0
2007-07-25 07:06:00,1.5587,1.5589,1.5568,1.5586,262800000.0
2007-07-25 07:07:00,1.5586,1.5588,1.5583,1.5588,181100000.0
2007-07-25 07:08:00,1.5587,1.55875,1.5583,1.5587,364400000.0
2007-07-25 07:09:00,1.5587,1.5588,1.5585,1.5587,187600000.0
2007-07-25 07:10:00,1.5584,1.5588,1.5584,1.5587,34700000.0
2007-07-25 07:11:00,1.5588,1.5588,1.5584,1.55855,76000000.0
2007-07-25 07:12:00,1.5586,1.5588,1.5585,1.5587,91000000.0
2007-07-25 07:13:00,1.5586,1.559,1.5585,1.5589,93100000.0
2007-07-25 07:14:00,1.5586,1.559,1.5586,1.559,134400000.0
2007-07-25 07:15:00,1.5587,1.559,1.5587,1.5587,81300000.0
2007-07-25 07:16:00,1.5588,1.5589,1.557,1.5586,199000000.0
2007-07-25 07:17:00,1.5587,1.5592,1.5568,1.559,84200000.0
2007-07-25 07:18:00,1.5588,1.5589,1.5578,1.55845,126700000.0
2007-07-25 07:19:00,1.5585,1.5586,1.5576,1.5586,244300000.0
2007-07-25 07:20:00,1.55855,1.5586,1.5577,1.5577,159300000.0
2007-07-25 07:21:00,1.5579,1.5579,1.5571,1.5576,258100000.0
2007-07-25 07:22:00,1.5576,1.5577,1.5569,1.5576,301300000.0
2007-07-25 07:23:00,1.5576,1.5577,1.557,1.5571,125900000.0
2007-07-25 07:24:00,1.5573,1.5579,1.5573,1.5578,165300000.0
2007-07-25 07:25:00,1.5577,1.5579,1.5573,1.55775,509500000.0
2007-07-25 07:26:00,1.55775,1.5579,1.5568,1.5577,355600000.0
2007-07-25 07:27:00,1.5577,1.5578,1.5576,1.5577,201600000.0
2007-07-25 07:28:00,1.55775,1.558,1.5576,1.5579,163400000.0
2007-07-25 07:29:00,1.55795,1.558,1.5576,1.5576,183400000.0
2007-07-25 07:30:00,1.5576,1.5581,1.5575,1.55795,296100000.0
2007-07-25 07:31:00,1.558,1.558,1.5574,1.5575,375600002.0
2007-07-25 07:32:00,1.5575,1.558,1.5575,1.5577,620699994.0
2007-07-25 07:33:00,1.558,1.5582,1.5579,1.5581,355300000.0
2007-07-25 07:34:00,1.5582,1.5585,1.5582,1.5585,358200001.0
2007-07-25 07:35:00,1.55845,1.5589,1.5584,1.5588,425000000.0
2007-07-25 07:36:00,1.55875,1.55875,1.55715,1.5585,560799998.0
2007-07-25 07:37:00,1.5585,1.5585,1.557,1.557,300200002.0
2007-07-25 07:38:00,1.5582,1.5582,1.5579,1.558,114200000.0
2007-07-25 07:39:00,1.558,1.5584,1.5579,1.5582,499800000.0
2007-07-25 07:40:00,1.5583,1.5585,1.5574,1.5583,445600000.0
2007-07-25 07:41:00,1.5582,1.5583,1.55765,1.5577,476000001.0
2007-07-25 07:42:00,1.55775,1.558,1.55685,1.5579,233100000.0
2007-07-25 07:43:00,1.5579,1.5581,1.5568,1.5568,278400000.0
2007-07-25 07:44:00,1.5578,1.558,1.5578,1.5578,349200000.0
2007-07-25 07:45:00,1.55785,1.5583,1.5577,1.5582,468100000.0
2007-07-25 07:46:00,1.55815,1.5583,1.5569,1.5582,564200000.0
2007-07-25 07:47:00,1.5582,1.5582,1.5581,1.55815,360800000.0
2007-07-25 07:48:00,1.55815,1.5587,1.558,1.5586,386800000.0
2007-07-25 07:49:00,1.5585,1.5589,1.55755,1.5587,716300011.0
2007-07-25 07:50:00,1.5585,1.5588,1.5577,1.5587,325400000.0
2007-07-25 07:51:00,1.5588,1.5591,1.5584,1.5588,482100000.0
2007-07-25 07:52:00,1.5586,1.5588,1.5582,1.5583,446900000.0
2007-07-25 07:53:00,1.5582,1.55845,1.55725,1.5583,592300004.0
2007-07-25 07:54:00,1.5583,1.5583,1.5579,1.5581,238900000.0
2007-07-25 07:55:00,1.5581,1.5585,1.558,1.55825,252000000.0
2007-07-25 07:56:00,1.55825,1.5584,1.5582,1.55835,369600001.0
2007-07-25 07:57:00,1.55835,1.5585,1.55745,1.5584,439800000.0
2007-07-25 07:58:00,1.5584,1.5585,1.5581,1.5583,438400000.0
2007-07-25 07:59:00,1.5583,1.5583,1.5577,1.5579,512800000.0
2007-07-25 08:00:00,1.5579,1.5579,1.55685,1.5579,641800002.0
2007-07-25 08:01:00,1.5579,1.5582,1.5577,1.5582,254400000.0
2007-07-25 08:02:00,1.5582,1.5583,1.5568,1.5581,632100001.0
2007-07-25 08:03:00,1.5581,1.5584,1.5579,1.5579,583300000.0
2007-07-25 08:04:00,1.5579,1.5581,1.5578,1.558,340200000.0
2007-07-25 08:05:00,1.558,1.558,1.5574,1.5577,320800000.0
2007-07-25 08:06:00,1.5577,1.558,1.5574,1.5577,393600000.0
2007-07-25 08:07:00,1.5577,1.5577,1.5572,1.5573,381000000.0
2007-07-25 08:08:00,1.5573,1.5575,1.5568,1.5575,283100000.0
2007-07-25 08:09:00,1.5575,1.5581,1.5568,1.558,274400000.0
2007-07-25 08:10:00,1.558,1.55835,1.5579,1.5583,385200000.0
2007-07-25 08:11:00,1.5583,1.5587,1.5574,1.5584,542600000.0
2007-07-25 08:12:00,1.5584,1.5586,1.558,1.5584,452200000.0
2007-07-25 08:13:00,1.55835,1.5585,1.5581,1.5584,120800000.0
2007-07-25 08:14:00,1.5584,1.5587,1.5584,1.5585,318000002.0
2007-07-25 08:15:00,1.5586,1.55865,1.5581,1.55835,788400002.0
2007-07-25 08:16:00,1.5584,1.5586,1.5581,1.55825,478800006.0
2007-07-25 08:17:00,1.55825,1.5584,1.558,1.558,373200000.0
2007-07-25 08:18:00,1.5581,1.5585,1.5571,1.5581,799900000.0
2007-07-25 08:19:00,1.5581,1.5587,1.5574,1.5587,499700000.0
2007-07-25 08:20:00,1.5587,1.5592,1.5578,1.5584,788500000.0
2007-07-25 08:21:00,1.5584,1.55855,1.5579,1.5582,971500010.0
2007-07-25 08:22:00,1.5582,1.5583,1.557,1.5582,726800002.0
2007-07-25 08:23:00,1.5582,1.5583,1.5571,1.55815,497900005.0
2007-07-25 08:24:00,1.55815,1.55815,1.5568,1.55775,508600000.0
2007-07-25 08:25:00,1.5578,1.5579,1.5573,1.5574,1013600000.0
2007-07-25 08:26:00,1.5574,1.55795,1.5568,1.5579,706300000.0
2007-07-25 08:27:00,1.55785,1.5582,1.5568,1.5578,609400000.0
2007-07-25 08:28:00,1.5578,1.558,1.5568,1.5568,285500000.0
2007-07-25 08:29:00,1.5579,1.5583,1.5569,1.55805,579500000.0
2007-07-25 08:30:00,1.55805,1.5581,1.557,1.5579,766300007.0
2007-07-25 08:31:00,1.5579,1.5585,1.5571,1.5582,618700000.0
2007-07-25 08:32:00,1.5582,1.5583,1.5571,1.5581,806500000.0
2007-07-25 08:33:00,1.5581,1.5585,1.5581,1.5582,502700001.0
2007-07-25 08:34:00,1.5583,1.5586,1.557,1.5571,680500002.0
2007-07-25 08:35:00,1.5582,1.5584,1.5568,1.5579,497900000.0
2007-07-25 08:36:00,1.5579,1.5581,1.5578,1.5579,295300000.0
2007-07-25 08:37:00,1.55785,1.5583,1.5578,1.5581,366100000.0
2007-07-25 08:38:00,1.5581,1.5585,1.5581,1.5583,579800005.0
2007-07-25 08:39:00,1.5583,1.5587,1.5582,1.5582,282000000.0
2007-07-25 08:40:00,1.5584,1.5586,1.5574,1.5586,486500001.0
2007-07-25 08:41:00,1.5585,1.5588,1.5585,1.5586,512800003.0
2007-07-25 08:42:00,1.5586,1.5587,1.5586,1.5587,148000000.0
2007-07-25 08:43:00,1.5587,1.5588,1.5568,1.5585,361600000.0
2007-07-25 08:44:00,1.5586,1.559,1.5586,1.5587,345300000.0
2007-07-25 08:45:00,1.5587,1.5587,1.55845,1.5586,300300001.0
2007-07-25 08:46:00,1.5586,1.5586,1.55715,1.5582,663600000.0
2007-07-25 08:47:00,1.5583,1.5583,1.5578,1.5579,301700002.0
2007-07-25 08:48:00,1.5579,1.558,1.5568,1.5578,371200000.0
2007-07-25 08:49:00,1.5578,1.558,1.5569,1.5576,225700000.0
2007-07-25 08:50:00,1.5576,1.5578,1.5572,1.5573,336400001.0
2007-07-25 08:51:00,1.5573,1.5575,1.5571,1.5573,485000000.0
2007-07-25 08:52:00,1.5573,1.5573,1.5565,1.5565,699900000.0
2007-07-25 08:53:00,1.5565,1.5569,1.5562,1.5566,388999999.0
2007-07-25 08:54:00,1.5566,1.5568,1.5563,1.5565,554600002.0
2007-07-25 08:55:00,1.55645,1.5574,1.5564,1.5571,1045800000.0
2007-07-25 08:56:00,1.5571,1.5573,1.557,1.5572,457500000.0
2007-07-25 08:57:00,1.5573,1.5574,1.55685,1.557,747500000.0
2007-07-25 08:58:00,1.557,1.557,1.5568,1.557,563900000.0
2007-07-25 08:59:00,1.5571,1.5571,1.557,1.557,238900000.0
2007-07-25 09:00:00,1.557,1.557,1.5567,1.55675,591200000.0
2007-07-25 09:01:00,1.5567,1.5569,1.5567,1.5568,481900000.0
2007-07-25 09:02:00,1.5569,1.55695,1.5567,1.55695,297200000.0
2007-07-25 09:03:00,1.5569,1.5573,1.5567,1.5573,249200000.0
2007-07-25 09:04:00,1.5573,1.5573,1.55685,1.55715,390199999.0
2007-07-25 09:05:00,1.55715,1.5574,1.55705,1.55725,306400000.0
2007-07-25 09:06:00,1.5572,1.5575,1.5572,1.5575,491300000.0
2007-07-25 09:07:00,1.5576,1.5576,1.5573,1.5575,155000000.0
2007-07-25 09:08:00,1.55745,1.5576,1.5572,1.5576,444000000.0
2007-07-25 09:09:00,1.5575,1.5577,1.5574,1.5574,538699997.0
2007-07-25 09:10:00,1.5574,1.5576,1.5573,1.5576,546899997.0
2007-07-25 09:11:00,1.5575,1.55785,1.55745,1.5576,521600000.0
2007-07-25 09:12:00,1.5576,1.5579,1.5575,1.5577,674000009.0
2007-07-25 09:13:00,1.5576,1.5579,1.5576,1.5577,706600003.0
2007-07-25 09:14:00,1.5577,1.5578,1.5573,1.5574,754100002.0
2007-07-25 09:15:00,1.5577,1.5578,1.5573,1.5576,533100000.0
2007-07-25 09:16:00,1.55755,1.5579,1.55715,1.5572,881999997.0
2007-07-25 09:17:00,1.5572,1.5576,1.55675,1.5574,1068000002.0
2007-07-25 09:18:00,1.5575,1.5576,1.5571,1.5571,457500000.0
2007-07-25 09:19:00,1.557,1.5572,1.5565,1.5567,892500001.0
2007-07-25 09:20:00,1.5568,1.5569,1.5566,1.5569,386200000.0
2007-07-25 09:21:00,1.5569,1.5572,1.5568,1.5572,406100000.0
2007-07-25 09:22:00,1.55725,1.5576,1.5569,1.5572,1112800004.0
2007-07-25 09:23:00,1.5572,1.5574,1.5566,1.55705,1298599986.0
2007-07-25 09:24:00,1.557,1.5572,1.557,1.5571,276800000.0
2007-07-25 09:25:00,1.5571,1.5574,1.5569,1.5569,772300001.0
2007-07-25 09:26:00,1.5569,1.5579,1.5566,1.5579,1341299998.0
2007-07-25 09:27:00,1.5579,1.5579,1.5571,1.5577,1084899998.0
2007-07-25 09:28:00,1.5577,1.5581,1.5574,1.55775,1045900001.0
2007-07-25 09:29:00,1.5577,1.558,1.5574,1.5576,1184699993.0
2007-07-25 09:30:00,1.55755,1.5576,1.55735,1.5574,801800002.0
2007-07-25 09:31:00,1.5574,1.5574,1.5568,1.5569,1506099999.0
2007-07-25 09:32:00,1.55695,1.5572,1.5568,1.5572,686300002.0
2007-07-25 09:33:00,1.5572,1.5575,1.5571,1.5572,993699998.0
2007-07-25 09:34:00,1.5572,1.5574,1.557,1.55715,1210099999.0
2007-07-25 09:35:00,1.5571,1.5573,1.5567,1.5569,665199999.0
2007-07-25 09:36:00,1.5568,1.5576,1.5568,1.5573,573300000.0
2007-07-25 09:37:00,1.5574,1.5575,1.55705,1.5574,546699999.0
2007-07-25 09:38:00,1.5575,1.5575,1.5571,1.55725,675200000.0
2007-07-25 09:39:00,1.5572,1.5573,1.5569,1.557,713600004.0
2007-07-25 09:40:00,1.557,1.5572,1.5569,1.5571,464399997.0
2007-07-25 09:41:00,1.5571,1.5572,1.5568,1.5569,424900002.0
2007-07-25 09:42:00,1.5569,1.5573,1.5568,1.55705,738200000.0
2007-07-25 09:43:00,1.5571,1.5573,1.5571,1.5571,441500000.0
2007-07-25 09:44:00,1.5571,1.5571,1.5565,1.5567,371799999.0
2007-07-25 09:45:00,1.5567,1.5571,1.5566,1.5568,441000000.0
2007-07-25 09:46:00,1.5568,1.5569,1.5562,1.5566,786200001.0
2007-07-25 09:47:00,1.5566,1.5569,1.5564,1.5567,597100003.0
2007-07-25 09:48:00,1.5567,1.5569,1.5563,1.5568,512800000.0
2007-07-25 09:49:00,1.557,1.557,1.5566,1.5568,278800000.0
2007-07-25 09:50:00,1.5568,1.5569,1.5566,1.5568,133700000.0
2007-07-25 09:51:00,1.5567,1.5569,1.5565,1.5566,292900000.0
2007-07-25 09:52:00,1.5567,1.5569,1.5561,1.5563,691200000.0
2007-07-25 09:53:00,1.5563,1.5569,1.5562,1.5563,1107899994.0
2007-07-25 09:54:00,1.5563,1.5563,1.5537,1.5555,1190199996.0
2007-07-25 09:55:00,1.5555,1.5559,1.5537,1.55575,1380699983.0
2007-07-25 09:56:00,1.55575,1.5558,1.5537,1.5555,1351199990.0
2007-07-25 09:57:00,1.5555,1.5558,1.5537,1.5554,1374199991.0
2007-07-25 09:58:00,1.5553,1.5559,1.5543,1.55555,1188900002.0
2007-07-25 09:59:00,1.5556,1.556,1.5547,1.5558,995399996.0
2007-07-25 10:00:00,1.5558,1.5563,1.5547,1.5562,1388199998.0
2007-07-25 10:01:00,1.5562,1.5562,1.5558,1.5559,698899999.0
2007-07-25 10:02:00,1.5558,1.5561,1.5546,1.5558,691799999.0
2007-07-25 10:03:00,1.55575,1.5563,1.5547,1.5563,558800000.0
2007-07-25 10:04:00,1.5563,1.5567,1.5562,1.5565,929500000.0
2007-07-25 10:05:00,1.5565,1.5568,1.55625,1.5565,827900007.0
2007-07-25 10:06:00,1.5566,1.557,1.5566,1.5568,942499998.0
2007-07-25 10:07:00,1.5567,1.5573,1.55665,1.5572,1274500006.0
2007-07-25 10:08:00,1.5572,1.5575,1.5566,1.5567,1242800001.0
2007-07-25 10:09:00,1.5567,1.557,1.5565,1.5569,929499995.0
2007-07-25 10:10:00,1.5568,1.5571,1.5567,1.5568,281099999.0
2007-07-25 10:11:00,1.5568,1.5568,1.5566,1.5567,261100000.0
2007-07-25 10:12:00,1.5567,1.5572,1.5567,1.557,712800000.0
2007-07-25 10:13:00,1.557,1.557,1.5565,1.5567,637600000.0
2007-07-25 10:14:00,1.5567,1.5567,1.55625,1.55635,533200000.0
2007-07-25 10:15:00,1.5565,1.557,1.5564,1.5565,1035799999.0
2007-07-25 10:16:00,1.5565,1.5569,1.5565,1.5568,538800000.0
2007-07-25 10:17:00,1.5569,1.557,1.5567,1.55695,667099992.0
2007-07-25 10:18:00,1.557,1.557,1.5568,1.5568,430600000.0
2007-07-25 10:19:00,1.5568,1.5571,1.5567,1.5568,712699998.0
2007-07-25 10:20:00,1.5568,1.5568,1.5566,1.5568,367800000.0
2007-07-25 10:21:00,1.5568,1.5568,1.55655,1.5566,579700000.0
2007-07-25 10:22:00,1.5566,1.5569,1.5563,1.5569,390000000.0
2007-07-25 10:23:00,1.5569,1.557,1.5566,1.5568,244300001.0
2007-07-25 10:24:00,1.5568,1.557,1.5566,1.55665,421299999.0
2007-07-25 10:25:00,1.5567,1.5567,1.556,1.5564,545999999.0
2007-07-25 10:26:00,1.5564,1.5569,1.5562,1.5563,662699998.0
2007-07-25 10:27:00,1.5564,1.55695,1.5564,1.5568,569800000.0
2007-07-25 10:28:00,1.5568,1.5571,1.5568,1.55685,294400000.0
2007-07-25 10:29:00,1.5569,1.5573,1.55685,1.5572,429300000.0
2007-07-25 10:30:00,1.5572,1.5572,1.557,1.557,457100000.0
2007-07-25 10:31:00,1.557,1.5574,1.557,1.5572,131600000.0
2007-07-25 10:32:00,1.5572,1.5574,1.5571,1.5574,395299997.0
2007-07-25 10:33:00,1.5574,1.5574,1.557,1.5574,548200000.0
2007-07-25 10:34:00,1.5574,1.5575,1.5572,1.5573,514500000.0
2007-07-25 10:35:00,1.5574,1.5576,1.5572,1.5576,403199999.0
2007-07-25 10:36:00,1.5576,1.5576,1.5574,1.5576,320499998.0
2007-07-25 10:37:00,1.5576,1.5578,1.5575,1.55755,426699996.0
2007-07-25 10:38:00,1.5575,1.5577,1.5575,1.5576,151400000.0
2007-07-25 10:39:00,1.5576,1.5576,1.5574,1.55745,105100000.0
2007-07-25 10:40:00,1.5574,1.5577,1.5569,1.5573,667400000.0
2007-07-25 10:41:00,1.5573,1.5574,1.5567,1.5568,768400000.0
2007-07-25 10:42:00,1.5568,1.5569,1.556,1.556,1041899993.0
2007-07-25 10:43:00,1.5561,1.5561,1.5544,1.5554,909500000.0
2007-07-25 10:44:00,1.5554,1.556,1.5554,1.55545,661200001.0
2007-07-25 10:45:00,1.5554,1.5555,1.5537,1.5552,1448799999.0
2007-07-25 10:46:00,1.5552,1.5556,1.5542,1.5553,928099995.0
2007-07-25 10:47:00,1.5554,1.5556,1.5535,1.5552,1510699999.0
2007-07-25 10:48:00,1.5552,1.5554,1.5535,1.5552,1423300006.0
2007-07-25 10:49:00,1.5552,1.5552,1.5538,1.5549,1151700003.0
2007-07-25 10:50:00,1.5549,1.5549,1.5537,1.5545,1102300000.0
2007-07-25 10:51:00,1.5544,1.5544,1.5535,1.5537,983899998.0
2007-07-25 10:52:00,1.554,1.5543,1.5537,1.5541,1206499995.0
2007-07-25 10:53:00,1.5541,1.5543,1.5537,1.5538,679199999.0
2007-07-25 10:54:00,1.5538,1.5541,1.5537,1.5539,670999999.0
2007-07-25 10:55:00,1.5539,1.5541,1.5537,1.5541,1183000005.0
2007-07-25 10:56:00,1.5541,1.5542,1.5533,1.5533,563200001.0
2007-07-25 10:57:00,1.5535,1.5537,1.5527,1.5527,1115800006.0
2007-07-25 10:58:00,1.5528,1.55305,1.5521,1.5523,1464499994.0
2007-07-25 10:59:00,1.5522,1.5522,1.5516,1.5518,1123499998.0
2007-07-25 11:00:00,1.5518,1.5521,1.5513,1.5519,985600001.0
2007-07-25 11:01:00,1.5519,1.552,1.5516,1.5518,1013299997.0
2007-07-25 11:02:00,1.5518,1.5521,1.5518,1.552,778100001.0
2007-07-25 11:03:00,1.552,1.5522,1.5519,1.5522,733100000.0
2007-07-25 11:04:00,1.5522,1.5522,1.5519,1.5519,368600000.0
2007-07-25 11:05:00,1.5521,1.5523,1.5517,1.5522,947599998.0
2007-07-25 11:06:00,1.5522,1.5525,1.552,1.5524,737499996.0
2007-07-25 11:07:00,1.5524,1.5525,1.5522,1.5524,421200000.0
2007-07-25 11:08:00,1.5524,1.5525,1.5523,1.5523,558999996.0
2007-07-25 11:09:00,1.5523,1.5525,1.5523,1.5524,610799997.0
2007-07-25 11:10:00,1.5523,1.5526,1.5523,1.5525,506200002.0
2007-07-25 11:11:00,1.5525,1.5527,1.5524,1.5527,736399993.0
2007-07-25 11:12:00,1.5527,1.5528,1.5526,1.5527,595400006.0
2007-07-25 11:13:00,1.5526,1.5528,1.5525,1.5527,624599995.0
2007-07-25 11:14:00,1.5528,1.5529,1.5526,1.5527,652299999.0
2007-07-25 11:15:00,1.5527,1.5528,1.5525,1.5528,748900000.0
2007-07-25 11:16:00,1.5528,1.5529,1.5524,1.5525,665799999.0
2007-07-25 11:17:00,1.5525,1.5525,1.55205,1.55205,674400000.0
2007-07-25 11:18:00,1.55205,1.5521,1.5516,1.552,548700002.0
2007-07-25 11:19:00,1.552,1.5525,1.552,1.5523,743200000.0
2007-07-25 11:20:00,1.5523,1.5525,1.5521,1.5524,403600002.0
2007-07-25 11:21:00,1.5524,1.5525,1.5521,1.5525,1093299998.0
2007-07-25 11:22:00,1.5525,1.5525,1.5519,1.5524,816799998.0
2007-07-25 11:23:00,1.55235,1.5525,1.5521,1.5524,393699999.0
2007-07-25 11:24:00,1.5525,1.5527,1.5523,1.5527,285300000.0
2007-07-25 11:25:00,1.5527,1.5531,1.5526,1.5529,947299998.0
2007-07-25 11:26:00,1.5528,1.553,1.5526,1.5529,641400000.0
2007-07-25 11:27:00,1.55285,1.553,1.5526,1.5528,547400002.0
2007-07-25 11:28:00,1.5529,1.5529,1.5526,1.55285,579799997.0
2007-07-25 11:29:00,1.5529,1.553,1.5528,1.5529,231200000.0
2007-07-25 11:30:00,1.553,1.553,1.5527,1.553,662000000.0
2007-07-25 11:31:00,1.55295,1.5531,1.5529,1.5529,759899997.0
2007-07-25 11:32:00,1.5529,1.5531,1.5529,1.5531,213000000.0
2007-07-25 11:33:00,1.55315,1.5532,1.5529,1.55305,789499999.0
2007-07-25 11:34:00,1.55305,1.5532,1.55305,1.5532,280499999.0
2007-07-25 11:35:00,1.5532,1.5533,1.5531,1.5532,501200001.0
2007-07-25 11:36:00,1.5531,1.5533,1.5531,1.5533,632000017.0
2007-07-25 11:37:00,1.5533,1.5534,1.553,1.5531,593700002.0
2007-07-25 11:38:00,1.5531,1.5534,1.5531,1.5532,254100001.0
2007-07-25 11:39:00,1.5532,1.5533,1.5529,1.5533,563699999.0
2007-07-25 11:40:00,1.5532,1.5532,1.5529,1.5529,508900000.0
2007-07-25 11:41:00,1.5529,1.5531,1.5529,1.5531,467199998.0
2007-07-25 11:42:00,1.5531,1.5531,1.5529,1.5529,320299998.0
2007-07-25 11:43:00,1.5529,1.55295,1.5528,1.5529,315200000.0
2007-07-25 11:44:00,1.5529,1.553,1.5529,1.553,230300000.0
2007-07-25 11:45:00,1.55295,1.553,1.5527,1.55295,223399999.0
2007-07-25 11:46:00,1.553,1.553,1.5526,1.5526,375200000.0
2007-07-25 11:47:00,1.5525,1.5528,1.5525,1.5526,705400003.0
2007-07-25 11:48:00,1.5526,1.5527,1.552,1.5521,565599997.0
2007-07-25 11:49:00,1.5522,1.5523,1.5517,1.5518,387199999.0
2007-07-25 11:50:00,1.5518,1.552,1.5516,1.552,366100000.0
2007-07-25 11:51:00,1.5521,1.5521,1.5516,1.5517,925399999.0
2007-07-25 11:52:00,1.5517,1.552,1.5517,1.552,185600000.0
2007-07-25 11:53:00,1.552,1.552,1.5517,1.5518,496100000.0
2007-07-25 11:54:00,1.5518,1.552,1.5517,1.5519,326400003.0
2007-07-25 11:55:00,1.55185,1.5522,1.5518,1.552,523399994.0
2007-07-25 11:56:00,1.55205,1.5522,1.5519,1.5521,708199996.0
2007-07-25 11:57:00,1.5521,1.55225,1.5521,1.5522,417200000.0
2007-07-25 11:58:00,1.55215,1.5523,1.552,1.552,399700001.0
2007-07-25 11:59:00,1.5521,1.55225,1.5518,1.55185,307100000.0
2007-07-25 12:00:00,1.5519,1.5522,1.5517,1.552,775499997.0
2007-07-25 12:01:00,1.552,1.5522,1.5518,1.552,892099993.0
2007-07-25 12:02:00,1.552,1.5524,1.552,1.5521,545600000.0
2007-07-25 12:03:00,1.5521,1.5523,1.5521,1.5521,190300000.0
2007-07-25 12:04:00,1.5521,1.5524,1.5521,1.5523,422400000.0
2007-07-25 12:05:00,1.5523,1.5524,1.5523,1.5523,62600000.0
2007-07-25 12:06:00,1.5523,1.5523,1.5522,1.5522,45600000.0
2007-07-25 12:07:00,1.55215,1.5523,1.55205,1.5521,200900000.0
2007-07-25 12:08:00,1.5521,1.5521,1.5518,1.5518,141600001.0
2007-07-25 12:09:00,1.552,1.5524,1.552,1.5524,673499998.0
2007-07-25 12:10:00,1.5524,1.5526,1.5523,1.5525,369800000.0
2007-07-25 12:11:00,1.5524,1.5527,1.5523,1.5527,256400000.0
2007-07-25 12:12:00,1.5526,1.5528,1.5525,1.5526,246700001.0
2007-07-25 12:13:00,1.5525,1.553,1.5525,1.55285,366400000.0
2007-07-25 12:14:00,1.55285,1.553,1.5527,1.5527,249400000.0
2007-07-25 12:15:00,1.5527,1.5529,1.5526,1.5529,288399999.0
2007-07-25 12:16:00,1.5529,1.5534,1.5526,1.5531,714700000.0
2007-07-25 12:17:00,1.5531,1.5531,1.5524,1.5524,822099980.0
2007-07-25 12:18:00,1.5524,1.5525,1.5523,1.55235,296700000.0
2007-07-25 12:19:00,1.5524,1.5527,1.5521,1.5521,444699999.0
2007-07-25 12:20:00,1.5521,1.5522,1.5519,1.5521,295399999.0
2007-07-25 12:21:00,1.55205,1.5521,1.5518,1.5519,800199995.0
2007-07-25 12:22:00,1.5518,1.5522,1.5518,1.5522,681700001.0
2007-07-25 12:23:00,1.5523,1.5527,1.5523,1.5526,288200000.0
2007-07-25 12:24:00,1.5526,1.5527,1.5525,1.5527,261400000.0
2007-07-25 12:25:00,1.5528,1.5531,1.5527,1.5529,430299999.0
2007-07-25 12:26:00,1.5529,1.5531,1.55285,1.553,589199998.0
2007-07-25 12:27:00,1.553,1.553,1.5527,1.5529,393900000.0
2007-07-25 12:28:00,1.5529,1.5529,1.5528,1.5528,86799999.0
2007-07-25 12:29:00,1.5529,1.5529,1.5525,1.5527,541599999.0
2007-07-25 12:30:00,1.55265,1.5528,1.5526,1.5528,61600000.0
2007-07-25 12:31:00,1.5529,1.5531,1.5528,1.5531,314900000.0
2007-07-25 12:32:00,1.5531,1.5535,1.5529,1.5535,487000000.0
2007-07-25 12:33:00,1.55345,1.5536,1.5533,1.5533,373899995.0
2007-07-25 12:34:00,1.55325,1.5534,1.5529,1.5531,1145999999.0
2007-07-25 12:35:00,1.55315,1.5534,1.553,1.553,871200001.0
2007-07-25 12:36:00,1.553,1.5531,1.5525,1.5528,873899998.0
2007-07-25 12:37:00,1.5526,1.5531,1.5526,1.5528,1075800004.0
2007-07-25 12:38:00,1.5529,1.5535,1.5528,1.5533,810799999.0
2007-07-25 12:39:00,1.5534,1.5539,1.5533,1.5535,821700000.0
2007-07-25 12:40:00,1.5534,1.5536,1.5531,1.55335,601499997.0
2007-07-25 12:41:00,1.5533,1.55335,1.55295,1.553,412599999.0
2007-07-25 12:42:00,1.553,1.5537,1.5528,1.55365,917499997.0
2007-07-25 12:43:00,1.5537,1.554,1.5535,1.5537,496700000.0
2007-07-25 12:44:00,1.5537,1.5539,1.5535,1.5538,544400000.0
2007-07-25 12:45:00,1.5536,1.554,1.5534,1.5535,867399998.0
2007-07-25 12:46:00,1.5535,1.5536,1.5531,1.5535,824200000.0
2007-07-25 12:47:00,1.55355,1.554,1.5535,1.5538,371300001.0
2007-07-25 12:48:00,1.5539,1.5544,1.5537,1.5544,801099997.0
2007-07-25 12:49:00,1.55445,1.5545,1.5541,1.5542,436800000.0
2007-07-25 12:50:00,1.55425,1.5546,1.55405,1.5545,528999999.0
2007-07-25 12:51:00,1.5545,1.5549,1.5544,1.5548,775000000.0
2007-07-25 12:52:00,1.5547,1.5547,1.554,1.5544,649300001.0
2007-07-25 12:53:00,1.5544,1.5546,1.5543,1.5544,479399999.0
2007-07-25 12:54:00,1.5544,1.5546,1.5543,1.5544,386800000.0
2007-07-25 12:55:00,1.55435,1.5544,1.554,1.5542,200300000.0
2007-07-25 12:56:00,1.5543,1.5544,1.5542,1.5544,141400000.0
2007-07-25 12:57:00,1.5544,1.5544,1.5541,1.55415,154000000.0
2007-07-25 12:58:00,1.55415,1.5548,1.5541,1.5547,298200000.0
2007-07-25 12:59:00,1.5546,1.5547,1.55395,1.55395,548299999.0
2007-07-25 13:00:00,1.5537,1.5546,1.5537,1.5545,744799996.0
2007-07-25 13:01:00,1.5545,1.5547,1.5544,1.5546,481400000.0
2007-07-25 13:02:00,1.5546,1.5547,1.5543,1.5546,545400000.0
2007-07-25 13:03:00,1.5546,1.5548,1.5539,1.5541,563300000.0
2007-07-25 13:04:00,1.5541,1.5544,1.554,1.55435,595400000.0
2007-07-25 13:05:00,1.5543,1.5544,1.5541,1.55425,681800006.0
2007-07-25 13:06:00,1.55425,1.5543,1.5537,1.55375,388000001.0
2007-07-25 13:07:00,1.55375,1.5538,1.5525,1.5525,1154399994.0
2007-07-25 13:08:00,1.5525,1.5527,1.5522,1.5526,733199994.0
2007-07-25 13:09:00,1.5527,1.5527,1.552,1.552,850599998.0
2007-07-25 13:10:00,1.552,1.5526,1.5518,1.5526,949499994.0
2007-07-25 13:11:00,1.5526,1.5529,1.5525,1.5526,506699996.0
2007-07-25 13:12:00,1.5526,1.5527,1.5524,1.5526,674299996.0
2007-07-25 13:13:00,1.5526,1.5529,1.5525,1.5528,357699997.0
2007-07-25 13:14:00,1.5528,1.5528,1.5526,1.5528,251900000.0
2007-07-25 13:15:00,1.5528,1.5529,1.5525,1.5528,436900001.0
2007-07-25 13:16:00,1.5528,1.55375,1.5528,1.55325,823999997.0
2007-07-25 13:17:00,1.5533,1.5535,1.5532,1.5534,531199998.0
2007-07-25 13:18:00,1.5534,1.5539,1.5533,1.5537,523500000.0
2007-07-25 13:19:00,1.55365,1.5537,1.5535,1.55365,538900000.0
2007-07-25 13:20:00,1.55365,1.55405,1.5535,1.554,666300000.0
2007-07-25 13:21:00,1.554,1.554,1.5536,1.5536,619900001.0
2007-07-25 13:22:00,1.5536,1.55385,1.5535,1.55365,470899999.0
2007-07-25 13:23:00,1.5536,1.5537,1.5536,1.5536,220500001.0
2007-07-25 13:24:00,1.5536,1.5538,1.5534,1.5535,415600000.0
2007-07-25 13:25:00,1.5535,1.5537,1.5534,1.5537,494300000.0
2007-07-25 13:26:00,1.55365,1.5542,1.5535,1.5542,562600000.0
2007-07-25 13:27:00,1.5542,1.5548,1.554,1.5546,928900001.0
2007-07-25 13:28:00,1.55455,1.5546,1.55425,1.5546,386599999.0
2007-07-25 13:29:00,1.5545,1.5548,1.5541,1.5548,538799999.0
2007-07-25 13:30:00,1.5548,1.5553,1.5545,1.5552,850700010.0
2007-07-25 13:31:00,1.5552,1.5556,1.5552,1.5554,280900000.0
2007-07-25 13:32:00,1.5554,1.5554,1.555,1.55505,151899999.0
2007-07-25 13:33:00,1.5551,1.5558,1.5551,1.5558,387699999.0
2007-07-25 13:34:00,1.5557,1.5562,1.5557,1.55615,541300000.0
2007-07-25 13:35:00,1.5562,1.5563,1.5559,1.5561,405899996.0
2007-07-25 13:36:00,1.556,1.5564,1.556,1.5562,553400000.0
2007-07-25 13:37:00,1.5562,1.5562,1.5555,1.5557,597900000.0
2007-07-25 13:38:00,1.5555,1.5555,1.555,1.5551,665200000.0
2007-07-25 13:39:00,1.5552,1.5552,1.5549,1.555,197200000.0
2007-07-25 13:40:00,1.555,1.5551,1.5548,1.555,353300000.0
2007-07-25 13:41:00,1.555,1.5551,1.5545,1.5546,577299999.0
2007-07-25 13:42:00,1.5547,1.5549,1.5544,1.5544,401899998.0
2007-07-25 13:43:00,1.5546,1.5549,1.5546,1.5546,225399998.0
2007-07-25 13:44:00,1.5546,1.5549,1.5546,1.5547,394500000.0
2007-07-25 13:45:00,1.5547,1.5549,1.5547,1.5548,184800000.0
2007-07-25 13:46:00,1.5548,1.5549,1.5548,1.5549,100800000.0
2007-07-25 13:47:00,1.5549,1.5552,1.5543,1.5545,777599996.0
2007-07-25 13:48:00,1.5545,1.5548,1.5544,1.5544,506299995.0
2007-07-25 13:49:00,1.5544,1.5545,1.5541,1.5543,490000000.0
2007-07-25 13:50:00,1.5544,1.5545,1.5543,1.5545,435100000.0
2007-07-25 13:51:00,1.5545,1.5546,1.5543,1.5545,396199996.0
2007-07-25 13:52:00,1.5545,1.5546,1.5542,1.5544,437699999.0
2007-07-25 13:53:00,1.5544,1.5549,1.5544,1.5549,877199992.0
2007-07-25 13:54:00,1.5548,1.555,1.5547,1.555,247499997.0
2007-07-25 13:55:00,1.5549,1.555,1.5547,1.5547,80000000.0
2007-07-25 13:56:00,1.5548,1.555,1.5548,1.555,480699997.0
2007-07-25 13:57:00,1.555,1.5551,1.5549,1.555,325400000.0
2007-07-25 13:58:00,1.555,1.555,1.5547,1.5549,194800000.0
2007-07-25 13:59:00,1.5549,1.5551,1.5549,1.5549,129600000.0
2007-07-25 14:00:00,1.5549,1.5551,1.5541,1.5542,282599998.0
2007-07-25 14:01:00,1.5542,1.5544,1.5538,1.55385,421099998.0
2007-07-25 14:02:00,1.55385,1.5545,1.55385,1.5544,343700000.0
2007-07-25 14:03:00,1.5544,1.5547,1.5544,1.5547,308099998.0
2007-07-25 14:04:00,1.5547,1.5547,1.55465,1.5547,272099997.0
2007-07-25 14:05:00,1.5547,1.5548,1.5545,1.5545,334599999.0
2007-07-25 14:06:00,1.5545,1.5545,1.5534,1.5535,619000000.0
2007-07-25 14:07:00,1.5535,1.5538,1.5532,1.5534,975999999.0
2007-07-25 14:08:00,1.5534,1.5536,1.5531,1.5534,443799999.0
2007-07-25 14:09:00,1.5534,1.5536,1.5532,1.5535,356900000.0
2007-07-25 14:10:00,1.5535,1.5537,1.5534,1.55355,336700001.0
2007-07-25 14:11:00,1.5536,1.5536,1.5534,1.5535,414700001.0
2007-07-25 14:12:00,1.5533,1.5536,1.5533,1.5536,397600000.0
2007-07-25 14:13:00,1.5536,1.5536,1.5534,1.5535,377899999.0
2007-07-25 14:14:00,1.5535,1.5537,1.5532,1.5535,606199998.0
2007-07-25 14:15:00,1.55345,1.5544,1.55345,1.5542,827999993.0
2007-07-25 14:16:00,1.5542,1.5542,1.5539,1.5542,671700000.0
2007-07-25 14:17:00,1.5541,1.5542,1.5539,1.554,494900000.0
2007-07-25 14:18:00,1.5539,1.5541,1.5538,1.5541,318300000.0
2007-07-25 14:19:00,1.554,1.5544,1.5536,1.5541,715300000.0
2007-07-25 14:20:00,1.5541,1.5542,1.5534,1.5534,363300000.0
2007-07-25 14:21:00,1.5534,1.5536,1.5534,1.5536,195400000.0
2007-07-25 14:22:00,1.5536,1.5536,1.5528,1.55295,428000000.0
2007-07-25 14:23:00,1.55295,1.5531,1.5526,1.553,579300001.0
2007-07-25 14:24:00,1.553,1.5533,1.5523,1.55275,479099999.0
2007-07-25 14:25:00,1.5527,1.5536,1.5527,1.5533,747799999.0
2007-07-25 14:26:00,1.5533,1.5535,1.55315,1.5532,401600000.0
2007-07-25 14:27:00,1.5532,1.5537,1.5528,1.5531,563599996.0
2007-07-25 14:28:00,1.5532,1.5534,1.5532,1.5532,293000000.0
2007-07-25 14:29:00,1.5533,1.5541,1.5532,1.554,270700000.0
2007-07-25 14:30:00,1.554,1.554,1.5535,1.5537,301600000.0
2007-07-25 14:31:00,1.5538,1.554,1.5528,1.5529,605299999.0
2007-07-25 14:32:00,1.5528,1.553,1.5525,1.5528,229699999.0
2007-07-25 14:33:00,1.55265,1.5533,1.5523,1.5533,700200002.0
2007-07-25 14:34:00,1.5533,1.5535,1.5532,1.5533,369600000.0
2007-07-25 14:35:00,1.5533,1.5533,1.5528,1.5531,455800001.0
2007-07-25 14:36:00,1.5531,1.5533,1.5531,1.5532,93100000.0
2007-07-25 14:37:00,1.5531,1.5532,1.5531,1.5531,70000000.0
2007-07-25 14:38:00,1.55305,1.5533,1.5525,1.5533,399200000.0
2007-07-25 14:39:00,1.5533,1.5535,1.5532,1.5533,289199998.0
2007-07-25 14:40:00,1.5534,1.5534,1.553,1.5531,483300000.0
2007-07-25 14:41:00,1.5531,1.5532,1.5529,1.5532,426600000.0
2007-07-25 14:42:00,1.55315,1.5533,1.553,1.5531,329600000.0
2007-07-25 14:43:00,1.55305,1.5531,1.5528,1.5529,208800000.0
2007-07-25 14:44:00,1.5529,1.553,1.5524,1.5528,517799999.0
2007-07-25 14:45:00,1.5528,1.553,1.55255,1.553,456399995.0
2007-07-25 14:46:00,1.5528,1.5531,1.5528,1.5529,696500000.0
2007-07-25 14:47:00,1.55285,1.5529,1.5527,1.5527,699700005.0
2007-07-25 14:48:00,1.5528,1.5528,1.5522,1.5526,439499998.0
2007-07-25 14:49:00,1.5526,1.5528,1.5522,1.5526,486300000.0
2007-07-25 14:50:00,1.55265,1.5528,1.5522,1.5525,662200001.0
2007-07-25 14:51:00,1.5525,1.5532,1.5525,1.5529,690299999.0
2007-07-25 14:52:00,1.5529,1.5533,1.5525,1.5531,626299993.0
2007-07-25 14:53:00,1.5531,1.5533,1.5525,1.5532,397600000.0
2007-07-25 14:54:00,1.5532,1.5535,1.5525,1.5534,445100000.0
2007-07-25 14:55:00,1.5534,1.5535,1.5522,1.5531,828499997.0
2007-07-25 14:56:00,1.5531,1.5533,1.5522,1.5529,417599999.0
2007-07-25 14:57:00,1.553,1.5531,1.5522,1.553,464500000.0
2007-07-25 14:58:00,1.553,1.553,1.5529,1.553,183800004.0
2007-07-25 14:59:00,1.553,1.5532,1.5529,1.553,225000000.0
2007-07-25 15:00:00,1.553,1.5531,1.5525,1.5529,432499998.0
2007-07-25 15:01:00,1.553,1.5531,1.5529,1.553,245600003.0
2007-07-25 15:02:00,1.553,1.553,1.5528,1.5529,303499996.0
2007-07-25 15:03:00,1.5527,1.553,1.5525,1.5529,428099996.0
2007-07-25 15:04:00,1.5529,1.5529,1.5527,1.5527,371699999.0
2007-07-25 15:05:00,1.5529,1.553,1.5525,1.5528,247500000.0
2007-07-25 15:06:00,1.5526,1.5527,1.5524,1.5524,99200001.0
2007-07-25 15:07:00,1.5525,1.5525,1.552,1.5524,278100002.0
2007-07-25 15:08:00,1.5523,1.5523,1.552,1.55215,799599999.0
2007-07-25 15:09:00,1.55215,1.5524,1.552,1.5522,688400001.0
2007-07-25 15:10:00,1.5522,1.5522,1.5519,1.5519,491800000.0
2007-07-25 15:11:00,1.552,1.5522,1.5518,1.552,305299998.0
2007-07-25 15:12:00,1.5519,1.5521,1.55175,1.5518,575800000.0
2007-07-25 15:13:00,1.552,1.552,1.5513,1.5519,795600007.0
2007-07-25 15:14:00,1.55175,1.5521,1.5517,1.552,526999998.0
2007-07-25 15:15:00,1.552,1.5525,1.5517,1.5525,339800000.0
2007-07-25 15:16:00,1.5525,1.5526,1.5523,1.5524,480400000.0
2007-07-25 15:17:00,1.55235,1.5531,1.5514,1.55305,773000000.0
2007-07-25 15:18:00,1.55305,1.5532,1.5529,1.5529,434900001.0
2007-07-25 15:19:00,1.5529,1.553,1.5527,1.5528,315600002.0
2007-07-25 15:20:00,1.5528,1.5528,1.5526,1.5526,253700001.0
2007-07-25 15:21:00,1.5526,1.55285,1.5525,1.5526,437200002.0
2007-07-25 15:22:00,1.5526,1.5528,1.5526,1.5527,263300000.0
2007-07-25 15:23:00,1.5527,1.5527,1.552,1.5521,350000000.0
2007-07-25 15:24:00,1.5521,1.5523,1.5517,1.552,453000000.0
2007-07-25 15:25:00,1.55195,1.5521,1.5518,1.552,325899994.0
2007-07-25 15:26:00,1.5518,1.5524,1.5517,1.5523,583299995.0
2007-07-25 15:27:00,1.5524,1.5524,1.5523,1.5523,226400000.0
2007-07-25 15:28:00,1.5524,1.5524,1.5514,1.5524,228800000.0
2007-07-25 15:29:00,1.5524,1.5524,1.5522,1.5522,153300000.0
2007-07-25 15:30:00,1.5523,1.5527,1.5522,1.5527,423400000.0
2007-07-25 15:31:00,1.55265,1.5528,1.5525,1.5526,324400000.0
2007-07-25 15:32:00,1.5526,1.5528,1.5517,1.5528,222800003.0
2007-07-25 15:33:00,1.5527,1.5528,1.5525,1.5525,148700000.0
2007-07-25 15:34:00,1.5526,1.5528,1.5525,1.5527,204499997.0
2007-07-25 15:35:00,1.5527,1.553,1.5517,1.5526,266500000.0
2007-07-25 15:36:00,1.5524,1.5525,1.5514,1.55235,559800001.0
2007-07-25 15:37:00,1.55235,1.5526,1.55215,1.5524,664799998.0
2007-07-25 15:38:00,1.5524,1.5524,1.552,1.552,304400000.0
2007-07-25 15:39:00,1.5521,1.5525,1.5518,1.5518,248800000.0
2007-07-25 15:40:00,1.55175,1.5521,1.5517,1.5519,377400000.0
2007-07-25 15:41:00,1.5518,1.5519,1.5517,1.5518,536199999.0
2007-07-25 15:42:00,1.5517,1.5522,1.5517,1.5522,294200000.0
2007-07-25 15:43:00,1.5522,1.5522,1.552,1.5521,151100000.0
2007-07-25 15:44:00,1.552,1.5521,1.5518,1.5518,527299999.0
2007-07-25 15:45:00,1.5518,1.5518,1.5514,1.5517,573100001.0
2007-07-25 15:46:00,1.5517,1.5518,1.5513,1.5515,318800000.0
2007-07-25 15:47:00,1.5514,1.5515,1.551,1.5514,1133500001.0
2007-07-25 15:48:00,1.5513,1.5517,1.5513,1.5516,323100000.0
2007-07-25 15:49:00,1.5516,1.5518,1.55155,1.55155,675399999.0
2007-07-25 15:50:00,1.5516,1.5516,1.5513,1.5515,610400003.0
2007-07-25 15:51:00,1.5515,1.5516,1.55125,1.5514,401500000.0
2007-07-25 15:52:00,1.5514,1.5517,1.5514,1.5516,502300003.0
2007-07-25 15:53:00,1.5516,1.5518,1.5515,1.5515,654799989.0
2007-07-25 15:54:00,1.5515,1.5519,1.5514,1.5519,843699992.0
2007-07-25 15:55:00,1.55185,1.55185,1.55125,1.5515,949800009.0
2007-07-25 15:56:00,1.55145,1.5516,1.5513,1.5514,294500001.0
2007-07-25 15:57:00,1.5513,1.5517,1.5513,1.5517,606000003.0
2007-07-25 15:58:00,1.55165,1.5519,1.5516,1.5517,783200001.0
2007-07-25 15:59:00,1.55175,1.5519,1.5502,1.5504,360400001.0
2007-07-25 16:00:00,1.5505,1.5514,1.5501,1.5511,548200000.0
2007-07-25 16:01:00,1.55105,1.5514,1.5506,1.5511,1142400003.0
2007-07-25 16:02:00,1.5511,1.5511,1.5505,1.5509,755799999.0
2007-07-25 16:03:00,1.5509,1.5509,1.5504,1.5505,529399995.0
2007-07-25 16:04:00,1.5504,1.5507,1.55,1.5506,836400002.0
2007-07-25 16:05:00,1.5505,1.5509,1.5501,1.5506,684299998.0
2007-07-25 16:06:00,1.5506,1.5511,1.5504,1.5509,579600001.0
2007-07-25 16:07:00,1.5508,1.5509,1.5505,1.5509,374800000.0
2007-07-25 16:08:00,1.5507,1.5509,1.5504,1.5508,700099998.0
2007-07-25 16:09:00,1.5508,1.5511,1.5504,1.5507,1294900004.0
2007-07-25 16:10:00,1.5505,1.5512,1.5503,1.5507,911899997.0
2007-07-25 16:11:00,1.5506,1.551,1.5506,1.5509,650700000.0
2007-07-25 16:12:00,1.5509,1.5511,1.5507,1.551,513599999.0
2007-07-25 16:13:00,1.551,1.5512,1.5507,1.5511,709500002.0
2007-07-25 16:14:00,1.5511,1.5513,1.5509,1.551,591199996.0
2007-07-25 16:15:00,1.551,1.551,1.5504,1.5505,551900002.0
2007-07-25 16:16:00,1.5505,1.5507,1.5504,1.5507,317400000.0
2007-07-25 16:17:00,1.5507,1.5509,1.5505,1.5505,269200000.0
2007-07-25 16:18:00,1.5505,1.5508,1.5504,1.5508,332599996.0
2007-07-25 16:19:00,1.5508,1.5508,1.5503,1.5506,509299996.0
2007-07-25 16:20:00,1.5506,1.5507,1.5504,1.5506,1006899996.0
2007-07-25 16:21:00,1.5506,1.5509,1.5506,1.5508,429399999.0
2007-07-25 16:22:00,1.5507,1.5511,1.5501,1.5501,668600002.0
2007-07-25 16:23:00,1.5501,1.5503,1.5498,1.5502,1153100002.0
2007-07-25 16:24:00,1.5502,1.5504,1.54955,1.5502,957399999.0
2007-07-25 16:25:00,1.5503,1.5504,1.5501,1.5502,755699999.0
2007-07-25 16:26:00,1.5504,1.5507,1.5503,1.5506,931799994.0
2007-07-25 16:27:00,1.5506,1.5507,1.5503,1.5506,416700000.0
2007-07-25 16:28:00,1.5506,1.5507,1.5503,1.55035,362499999.0
2007-07-25 16:29:00,1.5504,1.5508,1.5502,1.5508,537300003.0
2007-07-25 16:30:00,1.5508,1.5512,1.5508,1.5511,460099998.0
2007-07-25 16:31:00,1.5511,1.5517,1.5511,1.5517,671699997.0
2007-07-25 16:32:00,1.5517,1.5521,1.5513,1.5521,617200000.0
2007-07-25 16:33:00,1.552,1.5525,1.5519,1.5523,679699997.0
2007-07-25 16:34:00,1.5522,1.5527,1.5521,1.5527,535100000.0
2007-07-25 16:35:00,1.5527,1.5529,1.5526,1.5529,557500000.0
2007-07-25 16:36:00,1.5529,1.553,1.5525,1.55275,900399999.0
2007-07-25 16:37:00,1.5527,1.5531,1.5527,1.5528,841599998.0
2007-07-25 16:38:00,1.5528,1.5532,1.5527,1.5532,645100000.0
2007-07-25 16:39:00,1.5533,1.5537,1.5532,1.55325,585200000.0
2007-07-25 16:40:00,1.5532,1.5535,1.5529,1.5534,828299999.0
2007-07-25 16:41:00,1.5534,1.5537,1.553,1.5536,1179600000.0
2007-07-25 16:42:00,1.5536,1.5536,1.5532,1.5533,655200000.0
2007-07-25 16:43:00,1.5533,1.5533,1.5525,1.5526,892200001.0
2007-07-25 16:44:00,1.5527,1.553,1.5523,1.5526,1406300002.0
2007-07-25 16:45:00,1.5525,1.5532,1.5525,1.553,630999997.0
2007-07-25 16:46:00,1.5532,1.5533,1.5525,1.5526,885799999.0
2007-07-25 16:47:00,1.5526,1.5529,1.552,1.5528,930599996.0
2007-07-25 16:48:00,1.5527,1.5528,1.5525,1.5527,155800000.0
2007-07-25 16:49:00,1.5527,1.5531,1.5527,1.553,649999992.0
2007-07-25 16:50:00,1.553,1.5531,1.5528,1.5529,519299999.0
2007-07-25 16:51:00,1.5529,1.553,1.5527,1.5529,403600000.0
2007-07-25 16:52:00,1.5529,1.5531,1.5527,1.55285,331400000.0
2007-07-25 16:53:00,1.55285,1.5531,1.5528,1.553,379299998.0
2007-07-25 16:54:00,1.553,1.5532,1.5526,1.55315,561799995.0
2007-07-25 16:55:00,1.55315,1.5538,1.553,1.55335,682500000.0
2007-07-25 16:56:00,1.55335,1.55345,1.553,1.5532,630200000.0
2007-07-25 16:57:00,1.5532,1.5533,1.5525,1.5533,676399997.0
2007-07-25 16:58:00,1.5533,1.5534,1.5528,1.5533,479600001.0
2007-07-25 16:59:00,1.5534,1.5537,1.5526,1.5526,848600001.0
2007-07-25 17:00:00,1.5525,1.5527,1.552,1.5522,942900001.0
2007-07-25 17:01:00,1.5522,1.5526,1.5522,1.5525,380200001.0
2007-07-25 17:02:00,1.5525,1.5527,1.5521,1.5527,649300003.0
2007-07-25 17:03:00,1.5527,1.553,1.55255,1.5528,529400001.0
2007-07-25 17:04:00,1.55275,1.5532,1.55265,1.5531,648500001.0
2007-07-25 17:05:00,1.5531,1.5533,1.5529,1.5531,211000000.0
2007-07-25 17:06:00,1.5531,1.5533,1.5528,1.5533,364500000.0
2007-07-25 17:07:00,1.5533,1.5535,1.5529,1.553,433900000.0
2007-07-25 17:08:00,1.5531,1.5531,1.5523,1.5525,446600000.0
2007-07-25 17:09:00,1.5525,1.5528,1.5522,1.5523,468800000.0
2007-07-25 17:10:00,1.55235,1.5525,1.5516,1.5519,516600000.0
2007-07-25 17:11:00,1.5519,1.5519,1.5516,1.5517,652800000.0
2007-07-25 17:12:00,1.55175,1.5522,1.5517,1.552,431200000.0
2007-07-25 17:13:00,1.552,1.5521,1.5517,1.5519,546200000.0
2007-07-25 17:14:00,1.5519,1.5524,1.5517,1.5522,469800000.0
2007-07-25 17:15:00,1.5522,1.5523,1.5517,1.5522,428800000.0
2007-07-25 17:16:00,1.5521,1.5523,1.5516,1.5516,251400000.0
2007-07-25 17:17:00,1.5516,1.5526,1.5516,1.5523,430400000.0
2007-07-25 17:18:00,1.5524,1.5529,1.55225,1.5528,429500000.0
2007-07-25 17:19:00,1.5527,1.5534,1.552,1.553,419600000.0
2007-07-25 17:20:00,1.5531,1.5535,1.5524,1.5534,413200000.0
2007-07-25 17:21:00,1.5535,1.5539,1.55295,1.5535,552200000.0
2007-07-25 17:22:00,1.5533,1.5535,1.553,1.5532,336500000.0
2007-07-25 17:23:00,1.5531,1.5533,1.5529,1.5529,275400000.0
2007-07-25 17:24:00,1.553,1.553,1.55175,1.5527,449300000.0
2007-07-25 17:25:00,1.5526,1.5529,1.5524,1.55275,373400000.0
2007-07-25 17:26:00,1.5527,1.5531,1.5527,1.5531,447800000.0
2007-07-25 17:27:00,1.5531,1.5531,1.5527,1.5531,403800000.0
2007-07-25 17:28:00,1.5531,1.5531,1.5525,1.5528,703300000.0
2007-07-25 17:29:00,1.5527,1.5528,1.5526,1.5526,268700000.0
2007-07-25 17:30:00,1.5527,1.5529,1.5526,1.5529,205600000.0
2007-07-25 17:31:00,1.5528,1.5536,1.5528,1.5535,567700005.0
2007-07-25 17:32:00,1.5536,1.5538,1.5531,1.5534,602600001.0
2007-07-25 17:33:00,1.5534,1.5538,1.5532,1.5533,582800000.0
2007-07-25 17:34:00,1.5533,1.5535,1.553,1.5532,664900005.0
2007-07-25 17:35:00,1.55305,1.5534,1.5528,1.5534,741700004.0
2007-07-25 17:36:00,1.5534,1.5537,1.5532,1.5536,823200002.0
2007-07-25 17:37:00,1.55355,1.5536,1.5531,1.5534,660100007.0
2007-07-25 17:38:00,1.5533,1.5535,1.5533,1.5535,361700005.0
2007-07-25 17:39:00,1.5534,1.554,1.5531,1.5538,843800005.0
2007-07-25 17:40:00,1.5537,1.5541,1.5535,1.5535,335000000.0
2007-07-25 17:41:00,1.55355,1.5537,1.5535,1.5537,391200000.0
2007-07-25 17:42:00,1.5536,1.5536,1.5533,1.5535,498400001.0
2007-07-25 17:43:00,1.5535,1.5536,1.5533,1.5533,155400000.0
2007-07-25 17:44:00,1.5533,1.5533,1.5532,1.5532,276400000.0
2007-07-25 17:45:00,1.5532,1.5533,1.5527,1.5528,433000001.0
2007-07-25 17:46:00,1.5528,1.5531,1.5527,1.5529,381300000.0
2007-07-25 17:47:00,1.553,1.5532,1.5529,1.5531,347000002.0
2007-07-25 17:48:00,1.5529,1.5531,1.5527,1.5527,257400000.0
2007-07-25 17:49:00,1.5527,1.5529,1.5527,1.55285,462800003.0
2007-07-25 17:50:00,1.55285,1.553,1.5527,1.5529,260300001.0
2007-07-25 17:51:00,1.55285,1.5529,1.5526,1.5529,289100000.0
2007-07-25 17:52:00,1.5529,1.5529,1.5525,1.5527,306000001.0
2007-07-25 17:53:00,1.55275,1.5528,1.5526,1.5528,268900000.0
2007-07-25 17:54:00,1.5528,1.553,1.5528,1.55285,441799997.0
2007-07-25 17:55:00,1.5529,1.553,1.5526,1.5526,167500001.0
2007-07-25 17:56:00,1.5528,1.5528,1.5523,1.5528,223200001.0
2007-07-25 17:57:00,1.5528,1.553,1.5527,1.5528,240399999.0
2007-07-25 17:58:00,1.5528,1.5531,1.5525,1.5531,152500001.0
2007-07-25 17:59:00,1.5531,1.5532,1.5528,1.553,163600001.0
2007-07-25 18:00:00,1.5528,1.553,1.5526,1.5528,331899998.0
2007-07-25 18:01:00,1.5529,1.5529,1.55285,1.55285,56000000.0
2007-07-25 18:02:00,1.5529,1.5531,1.5527,1.5527,142900000.0
2007-07-25 18:03:00,1.5527,1.553,1.5527,1.5529,211500000.0
2007-07-25 18:04:00,1.553,1.553,1.5525,1.5525,275900000.0
2007-07-25 18:05:00,1.5525,1.5529,1.5524,1.5529,305000000.0
2007-07-25 18:06:00,1.5529,1.5529,1.5526,1.5527,369000000.0
2007-07-25 18:07:00,1.5527,1.5527,1.5524,1.5526,171000000.0
2007-07-25 18:08:00,1.5526,1.5526,1.5524,1.5525,164400000.0
2007-07-25 18:09:00,1.5525,1.5528,1.5524,1.5528,261400000.0
2007-07-25 18:10:00,1.5527,1.5527,1.5526,1.5526,171399997.0
2007-07-25 18:11:00,1.5527,1.5528,1.5525,1.5526,482000005.0
2007-07-25 18:12:00,1.5526,1.5526,1.5523,1.5523,134400000.0
2007-07-25 18:13:00,1.5525,1.5527,1.5524,1.5525,240400002.0
2007-07-25 18:14:00,1.5525,1.5526,1.5521,1.5524,455299998.0
2007-07-25 18:15:00,1.5524,1.553,1.5523,1.5524,229700000.0
2007-07-25 18:16:00,1.5523,1.5525,1.5522,1.5525,188800000.0
2007-07-25 18:17:00,1.5523,1.5524,1.552,1.5522,158900000.0
2007-07-25 18:18:00,1.5523,1.5525,1.5521,1.5524,364100000.0
2007-07-25 18:19:00,1.5523,1.5524,1.5523,1.5523,364000000.0
2007-07-25 18:20:00,1.5523,1.5525,1.5522,1.5523,389100000.0
2007-07-25 18:21:00,1.5523,1.5527,1.5522,1.5527,396500003.0
2007-07-25 18:22:00,1.5527,1.5528,1.5524,1.55245,575200000.0
2007-07-25 18:23:00,1.5526,1.553,1.5523,1.5528,724900004.0
2007-07-25 18:24:00,1.5528,1.553,1.5526,1.553,458200002.0
2007-07-25 18:25:00,1.553,1.553,1.55275,1.5529,300799998.0
2007-07-25 18:26:00,1.5529,1.5532,1.5529,1.553,224600001.0
2007-07-25 18:27:00,1.553,1.5531,1.553,1.5531,58400000.0
2007-07-25 18:28:00,1.5531,1.5532,1.553,1.5531,166200003.0
2007-07-25 18:29:00,1.5531,1.5532,1.5531,1.5532,63200000.0
2007-07-25 18:30:00,1.5532,1.5532,1.5528,1.553,287200000.0
2007-07-25 18:31:00,1.553,1.5531,1.5527,1.5531,507000005.0
2007-07-25 18:32:00,1.553,1.553,1.5528,1.5529,155800000.0
2007-07-25 18:33:00,1.5529,1.5533,1.5529,1.5531,199800001.0
2007-07-25 18:34:00,1.5532,1.5533,1.5532,1.5533,24800000.0
2007-07-25 18:35:00,1.5533,1.5534,1.5531,1.5534,180200000.0
2007-07-25 18:36:00,1.5534,1.5535,1.5532,1.5534,248599999.0
2007-07-25 18:37:00,1.55335,1.5534,1.5532,1.5534,119200001.0
2007-07-25 18:38:00,1.5532,1.5538,1.5532,1.5535,181300000.0
2007-07-25 18:39:00,1.5535,1.5536,1.5533,1.5536,86000001.0
2007-07-25 18:40:00,1.5536,1.5537,1.5534,1.5534,59600000.0
2007-07-25 18:41:00,1.5535,1.5539,1.5532,1.5535,393799999.0
2007-07-25 18:42:00,1.55345,1.5537,1.55345,1.5537,89300000.0
2007-07-25 18:43:00,1.5536,1.554,1.5535,1.5538,119300000.0
2007-07-25 18:44:00,1.5538,1.5538,1.5531,1.5532,218400000.0
2007-07-25 18:45:00,1.5532,1.5533,1.5531,1.5532,104000000.0
2007-07-25 18:46:00,1.5532,1.5536,1.5531,1.5535,105200000.0
2007-07-25 18:47:00,1.5535,1.5535,1.5531,1.55315,257000005.0
2007-07-25 18:48:00,1.55315,1.5532,1.5531,1.5532,178100007.0
2007-07-25 18:49:00,1.55315,1.5535,1.5531,1.5531,279000001.0
2007-07-25 18:50:00,1.5531,1.5532,1.55285,1.55285,298300002.0
2007-07-25 18:51:00,1.5528,1.5529,1.5527,1.5529,255399995.0
2007-07-25 18:52:00,1.5529,1.5529,1.5528,1.5529,229200000.0
2007-07-25 18:53:00,1.5529,1.5531,1.55245,1.5526,128900000.0
2007-07-25 18:54:00,1.5527,1.5533,1.5527,1.5533,151700000.0
2007-07-25 18:55:00,1.5532,1.5533,1.5527,1.5528,120000000.0
2007-07-25 18:56:00,1.5528,1.5529,1.5526,1.5529,165600000.0
2007-07-25 18:57:00,1.5529,1.5531,1.5527,1.553,108100000.0
2007-07-25 18:58:00,1.5529,1.553,1.5528,1.5528,190800005.0
2007-07-25 18:59:00,1.5528,1.5529,1.5527,1.5527,349200000.0
2007-07-25 19:00:00,1.5528,1.5531,1.5527,1.5529,89100000.0
2007-07-25 19:01:00,1.5528,1.5529,1.5527,1.5527,52000000.0
2007-07-25 19:02:00,1.5527,1.5529,1.5526,1.55285,164400000.0
2007-07-25 19:03:00,1.55285,1.5529,1.5526,1.5527,142700000.0
2007-07-25 19:04:00,1.5528,1.553,1.5528,1.5528,24400000.0
2007-07-25 19:05:00,1.5527,1.5528,1.5527,1.5528,110800000.0
2007-07-25 19:06:00,1.5527,1.5528,1.5527,1.5527,46400000.0
2007-07-25 19:07:00,1.5527,1.5527,1.5527,1.5527,35000000.0
2007-07-25 19:08:00,1.5527,1.553,1.5527,1.5528,93200000.0
2007-07-25 19:09:00,1.5528,1.5528,1.5525,1.5526,107400000.0
2007-07-25 19:10:00,1.5526,1.5526,1.5524,1.5525,34000000.0
2007-07-25 19:11:00,1.5524,1.5525,1.5521,1.5521,87800000.0
2007-07-25 19:12:00,1.5521,1.5526,1.55205,1.5525,259200000.0
2007-07-25 19:13:00,1.5525,1.5529,1.5524,1.5529,276400003.0
2007-07-25 19:14:00,1.5529,1.5531,1.5529,1.5529,104000000.0
2007-07-25 19:15:00,1.553,1.5532,1.5528,1.5529,127700000.0
2007-07-25 19:16:00,1.5529,1.553,1.5526,1.5528,516899998.0
2007-07-25 19:17:00,1.5529,1.5529,1.5527,1.5528,227500000.0
2007-07-25 19:18:00,1.5528,1.5531,1.5527,1.5527,231900000.0
2007-07-25 19:19:00,1.5527,1.5529,1.5527,1.5528,61200000.0
2007-07-25 19:20:00,1.5528,1.5528,1.5523,1.5523,204899997.0
2007-07-25 19:21:00,1.5523,1.5524,1.5522,1.5522,276899996.0
2007-07-25 19:22:00,1.5523,1.5526,1.5523,1.5524,208900000.0
2007-07-25 19:23:00,1.5525,1.5526,1.5523,1.5524,136199999.0
2007-07-25 19:24:00,1.5524,1.5525,1.552,1.5524,390399996.0
2007-07-25 19:25:00,1.5523,1.5523,1.5522,1.5522,71799999.0
2007-07-25 19:26:00,1.5523,1.5523,1.5522,1.5522,200599996.0
2007-07-25 19:27:00,1.5522,1.5522,1.5521,1.5521,220600000.0
2007-07-25 19:28:00,1.5522,1.5522,1.5521,1.5522,53000000.0
2007-07-25 19:29:00,1.5523,1.5523,1.55225,1.5523,126400000.0
2007-07-25 19:30:00,1.5523,1.5523,1.5522,1.5523,121000000.0
2007-07-25 19:31:00,1.5523,1.5524,1.5523,1.5523,187600000.0
2007-07-25 19:32:00,1.5523,1.5524,1.5521,1.5523,141200000.0
2007-07-25 19:33:00,1.5524,1.5525,1.5524,1.5525,103600000.0
2007-07-25 19:34:00,1.5525,1.5526,1.5524,1.5524,40700000.0
2007-07-25 19:35:00,1.5525,1.5525,1.55205,1.5521,109500000.0
2007-07-25 19:36:00,1.5522,1.5525,1.5519,1.5522,351300000.0
2007-07-25 19:37:00,1.5522,1.5522,1.5521,1.5521,69800000.0
2007-07-25 19:38:00,1.5522,1.5524,1.5521,1.5524,86800000.0
2007-07-25 19:39:00,1.5522,1.5524,1.5522,1.5524,116000000.0
2007-07-25 19:40:00,1.5524,1.5524,1.5523,1.5523,15200000.0
2007-07-25 19:41:00,1.5524,1.5525,1.5523,1.5524,22000000.0
2007-07-25 19:42:00,1.5523,1.5525,1.5523,1.5523,128000000.0
2007-07-25 19:43:00,1.5524,1.5524,1.5523,1.5523,11200000.0
2007-07-25 19:44:00,1.5523,1.5527,1.5523,1.5527,32000000.0
2007-07-25 19:45:00,1.5527,1.5527,1.5525,1.5527,254600002.0
2007-07-25 19:46:00,1.5528,1.5529,1.5527,1.5528,74600000.0
2007-07-25 19:47:00,1.5528,1.5528,1.5526,1.5527,262000003.0
2007-07-25 19:48:00,1.5526,1.5526,1.5526,1.5526,77000000.0
2007-07-25 19:49:00,1.5526,1.5527,1.5525,1.55265,185299999.0
2007-07-25 19:50:00,1.55265,1.5527,1.5526,1.5527,156999999.0
2007-07-25 19:51:00,1.5527,1.5528,1.5526,1.5527,302599995.0
2007-07-25 19:52:00,1.5527,1.5528,1.5527,1.5528,54400000.0
2007-07-25 19:53:00,1.5527,1.5529,1.5527,1.5529,85200000.0
2007-07-25 19:54:00,1.5529,1.5529,1.5528,1.5529,129600000.0
2007-07-25 19:55:00,1.5528,1.553,1.5527,1.5528,171400000.0
2007-07-25 19:56:00,1.55265,1.553,1.5525,1.5527,137199999.0
2007-07-25 19:57:00,1.5526,1.5526,1.5525,1.5526,86800000.0
2007-07-25 19:58:00,1.5526,1.5526,1.5525,1.5525,59999999.0
2007-07-25 19:59:00,1.5525,1.5527,1.5525,1.5526,190300001.0
2007-07-25 20:00:00,1.5526,1.553,1.5525,1.553,229800001.0
2007-07-25 20:01:00,1.5529,1.5532,1.5529,1.5531,99900000.0
2007-07-25 20:02:00,1.5531,1.5532,1.55285,1.5531,172800000.0
2007-07-25 20:03:00,1.5531,1.5532,1.5529,1.5529,193499999.0
2007-07-25 20:04:00,1.553,1.5531,1.5529,1.5531,190000005.0
2007-07-25 20:05:00,1.5531,1.5537,1.5531,1.5535,445200000.0
2007-07-25 20:06:00,1.5536,1.5537,1.5532,1.5533,84399999.0
2007-07-25 20:07:00,1.5533,1.5535,1.5533,1.5535,27800000.0
2007-07-25 20:08:00,1.5534,1.5534,1.5534,1.5534,4200000.0
2007-07-25 20:09:00,1.5534,1.5535,1.5533,1.5534,128600000.0
2007-07-25 20:10:00,1.5534,1.5535,1.5533,1.5533,37700000.0
2007-07-25 20:11:00,1.5534,1.5535,1.5534,1.5535,29000000.0
2007-07-25 20:12:00,1.5534,1.5535,1.5533,1.5533,86100000.0
2007-07-25 20:13:00,1.5534,1.5534,1.5534,1.5534,21000000.0
2007-07-25 20:14:00,1.5534,1.5534,1.5532,1.5533,160400000.0
2007-07-25 20:15:00,1.5534,1.5534,1.5532,1.5534,54400000.0
2007-07-25 20:16:00,1.5534,1.5536,1.5533,1.5533,164600000.0
2007-07-25 20:17:00,1.5533,1.5533,1.5533,1.5533,25600000.0
2007-07-25 20:18:00,1.5533,1.5533,1.5533,1.5533,2400000.0
2007-07-25 20:19:00,1.5533,1.5534,1.5533,1.5534,85000000.0
2007-07-25 20:20:00,1.5534,1.5534,1.5534,1.5534,8000000.0
2007-07-25 20:21:00,1.5533,1.5534,1.5532,1.5533,212500000.0
2007-07-25 20:22:00,1.5533,1.5534,1.5533,1.5534,64200000.0
2007-07-25 20:23:00,1.5534,1.5535,1.5534,1.5535,119200000.0
2007-07-25 20:24:00,1.5535,1.5537,1.5535,1.5537,131900000.0
2007-07-25 20:25:00,1.5536,1.5538,1.5534,1.5537,446200004.0
2007-07-25 20:26:00,1.5537,1.5538,1.5535,1.5538,97400000.0
2007-07-25 20:27:00,1.5537,1.5541,1.5537,1.5541,156600000.0
2007-07-25 20:28:00,1.5541,1.5541,1.554,1.5541,63200000.0
2007-07-25 20:29:00,1.554,1.5543,1.5539,1.5541,342500001.0
2007-07-25 20:30:00,1.5539,1.554,1.5538,1.5539,211100000.0
2007-07-25 20:31:00,1.5539,1.554,1.55355,1.5538,164800000.0
2007-07-25 20:32:00,1.5539,1.5539,1.5537,1.5539,24400000.0
2007-07-25 20:33:00,1.5539,1.5541,1.5538,1.5539,158000001.0
2007-07-25 20:34:00,1.554,1.554,1.5538,1.5538,114200000.0
2007-07-25 20:35:00,1.5539,1.5539,1.5537,1.5538,341999995.0
2007-07-25 20:36:00,1.5538,1.5539,1.5536,1.5538,59800000.0
2007-07-25 20:37:00,1.5538,1.5539,1.5538,1.5538,20000000.0
2007-07-25 20:39:00,1.5539,1.5539,1.5536,1.5536,139000001.0
2007-07-25 20:40:00,1.5536,1.5539,1.5536,1.5538,34200000.0
2007-07-25 20:41:00,1.5538,1.5538,1.5538,1.5538,7200000.0
2007-07-25 20:42:00,1.5538,1.5538,1.5533,1.5533,191400000.0
2007-07-25 20:43:00,1.5533,1.5535,1.5533,1.5535,58000000.0
2007-07-25 20:44:00,1.5535,1.5535,1.5535,1.5535,3200000.0
2007-07-25 20:45:00,1.5535,1.5535,1.5535,1.5535,3200000.0
2007-07-25 20:46:00,1.5535,1.5536,1.5534,1.5536,54200000.0
2007-07-25 20:47:00,1.5536,1.5537,1.55315,1.5532,401699998.0
2007-07-25 20:48:00,1.5533,1.5539,1.55325,1.5537,344399995.0
2007-07-25 20:49:00,1.5537,1.5537,1.5535,1.5537,83300000.0
2007-07-25 20:50:00,1.5537,1.5537,1.5537,1.5537,9600000.0
2007-07-25 20:51:00,1.5537,1.5537,1.5535,1.5535,32800000.0
2007-07-25 20:52:00,1.5535,1.5535,1.5533,1.5535,235000002.0
2007-07-25 20:53:00,1.5535,1.5535,1.5532,1.5533,228200000.0
2007-07-25 20:54:00,1.5533,1.5534,1.5532,1.5532,357399998.0
2007-07-25 20:55:00,1.5533,1.5536,1.5532,1.5535,307300001.0
2007-07-25 20:56:00,1.5535,1.5536,1.553,1.5533,277900001.0
2007-07-25 20:57:00,1.5533,1.5536,1.5533,1.5533,98000000.0
2007-07-25 20:58:00,1.5533,1.5538,1.55285,1.553,413400002.0
2007-07-25 20:59:00,1.553,1.5535,1.5528,1.5532,647700003.0
2007-07-25 21:00:00,1.5532,1.5532,1.5527,1.5527,1007100004.0
2007-07-25 21:01:00,1.5527,1.553,1.5527,1.5528,399700004.0
2007-07-25 21:02:00,1.5529,1.5532,1.5526,1.5529,1142000000.0
2007-07-25 21:03:00,1.5528,1.5532,1.5528,1.5529,388800002.0
2007-07-25 21:04:00,1.5529,1.553,1.5526,1.553,325200003.0
2007-07-25 21:05:00,1.553,1.553,1.5529,1.553,170800002.0
2007-07-25 21:06:00,1.553,1.553,1.55285,1.5529,167100003.0
2007-07-25 21:07:00,1.5529,1.553,1.5529,1.553,246799998.0
2007-07-25 21:08:00,1.553,1.5531,1.5528,1.553,313200000.0
2007-07-25 21:09:00,1.553,1.5531,1.553,1.5531,10400000.0
2007-07-25 21:10:00,1.5531,1.5531,1.5531,1.5531,14400000.0
2007-07-25 21:11:00,1.5532,1.5533,1.5531,1.5533,131200000.0
2007-07-25 21:12:00,1.55325,1.5534,1.5531,1.5532,426599998.0
2007-07-25 21:13:00,1.55315,1.5532,1.55275,1.55275,208299998.0
2007-07-25 21:14:00,1.55275,1.553,1.5524,1.5527,331200001.0
2007-07-25 21:15:00,1.5526,1.5526,1.552,1.5522,587599998.0
2007-07-25 21:16:00,1.5522,1.5525,1.5521,1.5523,269600003.0
2007-07-25 21:17:00,1.5523,1.5524,1.5522,1.5524,381300002.0
2007-07-25 21:18:00,1.5524,1.5524,1.55235,1.5524,121400002.0
2007-07-25 21:19:00,1.5524,1.5526,1.5522,1.5526,206000002.0
2007-07-25 21:20:00,1.5526,1.5527,1.5525,1.5526,137600000.0
2007-07-25 21:21:00,1.5525,1.5526,1.5524,1.5524,56600000.0
2007-07-25 21:22:00,1.5524,1.5525,1.5524,1.5525,70000001.0
2007-07-25 21:23:00,1.5525,1.5526,1.5525,1.5525,32000001.0
2007-07-25 21:24:00,1.5525,1.5527,1.5523,1.5525,216800001.0
2007-07-25 21:25:00,1.5526,1.5526,1.5524,1.5526,20800000.0
2007-07-25 21:27:00,1.5525,1.5525,1.5524,1.5524,80000000.0
2007-07-25 21:28:00,1.5524,1.5525,1.5524,1.5524,255699999.0
2007-07-25 21:29:00,1.5525,1.5534,1.5525,1.5534,416799997.0
2007-07-25 21:30:00,1.5533,1.5533,1.5532,1.5532,180300000.0
2007-07-25 21:31:00,1.5532,1.5535,1.5531,1.5535,257099996.0
2007-07-25 21:32:00,1.5535,1.5535,1.5535,1.5535,39600000.0
2007-07-25 21:33:00,1.5535,1.5535,1.5535,1.5535,23400000.0
2007-07-25 21:34:00,1.5535,1.5536,1.5529,1.553,352400004.0
2007-07-25 21:35:00,1.553,1.553,1.5529,1.5529,32000000.0
2007-07-25 21:36:00,1.5529,1.5529,1.5527,1.5528,167800001.0
2007-07-25 21:37:00,1.5528,1.5528,1.5527,1.5528,55400000.0
2007-07-25 21:38:00,1.5528,1.5529,1.5528,1.5529,32300000.0
2007-07-25 21:39:00,1.5529,1.5531,1.5529,1.553,116399998.0
2007-07-25 21:40:00,1.5531,1.5531,1.5528,1.5528,96200000.0
2007-07-25 21:41:00,1.5528,1.5528,1.5528,1.5528,38000000.0
2007-07-25 21:42:00,1.5528,1.5528,1.5528,1.5528,8000000.0
2007-07-25 21:43:00,1.5528,1.553,1.5528,1.5529,70200000.0
2007-07-25 21:44:00,1.5529,1.553,1.5529,1.553,99100000.0
2007-07-25 21:45:00,1.5529,1.5529,1.5529,1.5529,15200000.0
2007-07-25 21:46:00,1.553,1.5533,1.553,1.5533,111000000.0
2007-07-25 21:47:00,1.5532,1.5533,1.5528,1.553,153000000.0
2007-07-25 21:48:00,1.553,1.553,1.5529,1.5529,41800000.0
2007-07-25 21:49:00,1.5528,1.553,1.5525,1.5525,235999999.0
2007-07-25 21:50:00,1.5525,1.5525,1.5524,1.5525,63400000.0
2007-07-25 21:51:00,1.5525,1.5527,1.5524,1.5525,137600000.0
2007-07-25 21:52:00,1.5525,1.5525,1.5522,1.5523,78100000.0
2007-07-25 21:53:00,1.5523,1.5524,1.5523,1.5523,148000000.0
2007-07-25 21:54:00,1.5523,1.5524,1.5522,1.5522,108000000.0
2007-07-25 21:55:00,1.5522,1.5523,1.5522,1.5523,95800000.0
2007-07-25 21:56:00,1.5523,1.5523,1.5522,1.5522,27200000.0
2007-07-25 21:57:00,1.5522,1.5524,1.5522,1.5522,145700000.0
2007-07-25 21:58:00,1.5522,1.5523,1.5522,1.5523,23200000.0
2007-07-25 21:59:00,1.5523,1.5524,1.5523,1.55235,262099997.0
2007-07-25 22:00:00,1.5524,1.5524,1.55195,1.5524,137800002.0
2007-07-25 22:01:00,1.5524,1.5524,1.5522,1.5523,37400000.0
2007-07-25 22:02:00,1.5524,1.5526,1.5523,1.5524,128000000.0
2007-07-25 22:03:00,1.5525,1.5525,1.5523,1.5525,157000000.0
2007-07-25 22:04:00,1.5524,1.5525,1.5522,1.5523,89800000.0
2007-07-25 22:05:00,1.5522,1.5524,1.5522,1.5523,55400000.0
2007-07-25 22:06:00,1.5522,1.5524,1.5522,1.5524,66500000.0
2007-07-25 22:07:00,1.5525,1.5526,1.5523,1.5526,33800000.0
2007-07-25 22:08:00,1.5526,1.5527,1.5526,1.5526,103200000.0
2007-07-25 22:09:00,1.5526,1.5528,1.5526,1.5528,53700000.0
2007-07-25 22:10:00,1.5528,1.5532,1.5526,1.5532,104600000.0
2007-07-25 22:11:00,1.5532,1.5534,1.55275,1.5534,67400000.0
2007-07-25 22:12:00,1.5534,1.5534,1.5532,1.5532,19400000.0
2007-07-25 22:13:00,1.5533,1.5533,1.5526,1.5533,133400000.0
2007-07-25 22:14:00,1.5533,1.5534,1.5529,1.5532,60800000.0
2007-07-25 22:15:00,1.5532,1.5534,1.5527,1.5532,166400000.0
2007-07-25 22:16:00,1.5533,1.5533,1.55295,1.55295,30000000.0
2007-07-25 22:17:00,1.5533,1.5534,1.5533,1.5533,60800000.0
2007-07-25 22:18:00,1.5533,1.5533,1.5531,1.5531,91600000.0
2007-07-25 22:19:00,1.5532,1.5532,1.55275,1.5532,77700000.0
2007-07-25 22:20:00,1.5532,1.5533,1.5532,1.5532,30400000.0
2007-07-25 22:21:00,1.5532,1.5532,1.5532,1.5532,10200000.0
2007-07-25 22:22:00,1.5529,1.5529,1.5529,1.5529,114000000.0
2007-07-25 22:23:00,1.5532,1.5532,1.55285,1.5529,114000000.0
2007-07-25 22:24:00,1.5529,1.5529,1.5528,1.5528,13600000.0
2007-07-25 22:25:00,1.5528,1.5528,1.5528,1.5528,48000000.0
2007-07-25 22:26:00,1.5528,1.5528,1.5527,1.5527,83400000.0
2007-07-25 22:27:00,1.5527,1.5527,1.55235,1.5527,61000000.0
2007-07-25 22:28:00,1.5527,1.5527,1.55235,1.5527,160400000.0
2007-07-25 22:29:00,1.5527,1.5528,1.5526,1.5526,44000000.0
2007-07-25 22:30:00,1.5526,1.5528,1.5526,1.5528,54200000.0
2007-07-25 22:31:00,1.5528,1.5529,1.55245,1.5527,85400000.0
2007-07-25 22:32:00,1.5528,1.5529,1.5523,1.5529,96100000.0
2007-07-25 22:33:00,1.5528,1.5528,1.5527,1.5527,20800000.0
2007-07-25 22:34:00,1.5527,1.5528,1.5527,1.5528,16000000.0
2007-07-25 22:35:00,1.5528,1.5529,1.5528,1.5529,10600000.0
2007-07-25 22:36:00,1.5529,1.5531,1.5529,1.553,13000000.0
2007-07-25 22:37:00,1.553,1.5531,1.5529,1.5531,27600000.0
2007-07-25 22:38:00,1.5531,1.5533,1.553,1.5533,82000000.0
2007-07-25 22:39:00,1.5533,1.5535,1.55295,1.5533,146400000.0
2007-07-25 22:40:00,1.5533,1.5535,1.5532,1.5535,71600000.0
2007-07-25 22:41:00,1.5534,1.5538,1.5533,1.5536,126800000.0
2007-07-25 22:42:00,1.5533,1.5539,1.5533,1.5539,15200000.0
2007-07-25 22:43:00,1.5538,1.5539,1.5537,1.5537,21800000.0
2007-07-25 22:44:00,1.5538,1.5539,1.5536,1.5536,25200000.0
2007-07-25 22:45:00,1.5536,1.5536,1.5532,1.5534,45400000.0
2007-07-25 22:46:00,1.5534,1.5535,1.5531,1.5532,138100000.0
2007-07-25 22:47:00,1.5532,1.5532,1.5527,1.5528,75600000.0
2007-07-25 22:48:00,1.5528,1.553,1.5528,1.5529,65000000.0
2007-07-25 22:49:00,1.553,1.5531,1.55225,1.55225,72600000.0
2007-07-25 22:50:00,1.5529,1.5529,1.55245,1.5529,50400000.0
2007-07-25 22:51:00,1.5528,1.5531,1.5528,1.5531,40400000.0
2007-07-25 22:52:00,1.5531,1.5532,1.553,1.553,18400000.0
2007-07-25 22:53:00,1.553,1.553,1.5528,1.5529,53000000.0
2007-07-25 22:54:00,1.5527,1.553,1.5526,1.5527,47200000.0
2007-07-25 22:55:00,1.5527,1.5527,1.5527,1.5527,18600000.0
2007-07-25 22:56:00,1.5528,1.5529,1.5526,1.5526,108600000.0
2007-07-25 22:57:00,1.5526,1.5528,1.5524,1.5526,136000000.0
2007-07-25 22:58:00,1.5528,1.5529,1.5524,1.5526,57200000.0
2007-07-25 22:59:00,1.5529,1.5529,1.5517,1.5524,33600000.0
2007-07-25 23:00:00,1.5528,1.5541,1.5526,1.554,61000000.0
2007-07-25 23:01:00,1.5539,1.5541,1.5538,1.5538,61000000.0
2007-07-25 23:02:00,1.5536,1.5537,1.5532,1.5535,79000000.0
2007-07-25 23:03:00,1.5533,1.5535,1.5533,1.5533,90800000.0
2007-07-25 23:04:00,1.5533,1.5535,1.5522,1.5523,95000000.0
2007-07-25 23:05:00,1.5523,1.5526,1.551,1.5513,152300000.0
2007-07-25 23:06:00,1.5513,1.5519,1.5509,1.5512,158200000.0
2007-07-25 23:07:00,1.5513,1.5514,1.5507,1.551,86000000.0
2007-07-25 23:08:00,1.551,1.5513,1.5509,1.551,46000000.0
2007-07-25 23:09:00,1.5508,1.5513,1.5504,1.551,77800000.0
2007-07-25 23:10:00,1.551,1.5517,1.5508,1.5514,83800000.0
2007-07-25 23:11:00,1.5515,1.5517,1.5513,1.5515,17800000.0
2007-07-25 23:12:00,1.5513,1.5525,1.5511,1.5523,170800001.0
2007-07-25 23:13:00,1.5523,1.5524,1.5519,1.5523,67000000.0
2007-07-25 23:14:00,1.5524,1.5524,1.5517,1.5518,123700000.0
2007-07-25 23:15:00,1.5518,1.552,1.5513,1.5514,140400000.0
2007-07-25 23:16:00,1.5514,1.5518,1.5511,1.5518,117400000.0
2007-07-25 23:17:00,1.55195,1.5524,1.5514,1.5518,149000000.0
2007-07-25 23:18:00,1.5518,1.5522,1.5518,1.5522,28000000.0
2007-07-25 23:19:00,1.5522,1.5523,1.5521,1.5522,35400000.0
2007-07-25 23:20:00,1.5522,1.5526,1.5522,1.5524,36500000.0
2007-07-25 23:21:00,1.5523,1.5524,1.552,1.552,46800000.0
2007-07-25 23:22:00,1.5522,1.5522,1.5517,1.5518,65100000.0
2007-07-25 23:23:00,1.5518,1.5519,1.5516,1.5516,43500000.0
2007-07-25 23:24:00,1.5517,1.5518,1.5517,1.5517,46200000.0
2007-07-25 23:25:00,1.5518,1.5521,1.5516,1.552,48400000.0
2007-07-25 23:26:00,1.552,1.5521,1.5517,1.552,45600000.0
2007-07-25 23:27:00,1.552,1.552,1.5515,1.5515,63000000.0
2007-07-25 23:28:00,1.5515,1.5521,1.5515,1.5521,48200000.0
2007-07-25 23:29:00,1.552,1.5522,1.5516,1.5516,76900000.0
2007-07-25 23:30:00,1.5514,1.552,1.5514,1.55185,116100000.0
2007-07-25 23:31:00,1.5518,1.5521,1.5516,1.5521,277800000.0
2007-07-25 23:32:00,1.552,1.5521,1.5517,1.5519,242800000.0
2007-07-25 23:33:00,1.5519,1.552,1.5509,1.5514,250800000.0
2007-07-25 23:34:00,1.55135,1.5515,1.5509,1.5514,169900000.0
2007-07-25 23:35:00,1.5514,1.5514,1.5509,1.5512,100900000.0
2007-07-25 23:36:00,1.5512,1.5517,1.5512,1.5517,112400000.0
2007-07-25 23:37:00,1.5517,1.5517,1.5513,1.5515,83000000.0
2007-07-25 23:38:00,1.5515,1.5516,1.55085,1.55135,186000000.0
2007-07-25 23:39:00,1.5516,1.5516,1.55075,1.55075,116100000.0
2007-07-25 23:40:00,1.5509,1.551,1.5503,1.551,110800000.0
2007-07-25 23:41:00,1.5508,1.5513,1.5502,1.5504,356300000.0
2007-07-25 23:42:00,1.5504,1.5512,1.5504,1.5509,165400000.0
2007-07-25 23:43:00,1.5509,1.5513,1.5507,1.551,122600000.0
2007-07-25 23:44:00,1.551,1.551,1.5507,1.5508,161800000.0
2007-07-25 23:45:00,1.5509,1.5513,1.5509,1.551,145300000.0
2007-07-25 23:46:00,1.551,1.5514,1.5508,1.5513,111600000.0
2007-07-25 23:47:00,1.5512,1.5513,1.55105,1.5513,42700000.0
2007-07-25 23:48:00,1.5514,1.5514,1.5509,1.5513,65200000.0
2007-07-25 23:49:00,1.5511,1.5515,1.5511,1.5514,198200000.0
2007-07-25 23:50:00,1.5514,1.5517,1.5512,1.5513,112300000.0
2007-07-25 23:51:00,1.5513,1.5514,1.5509,1.5509,102600000.0
2007-07-25 23:52:00,1.55105,1.5514,1.55105,1.5511,109000000.0
2007-07-25 23:53:00,1.5511,1.5514,1.5511,1.5512,98200000.0
2007-07-25 23:54:00,1.5512,1.5512,1.5511,1.5512,97600000.0
2007-07-25 23:55:00,1.5513,1.5516,1.5511,1.5513,160800000.0
2007-07-25 23:56:00,1.5516,1.5517,1.5513,1.5517,197000000.0
2007-07-25 23:57:00,1.5513,1.5516,1.5512,1.5513,97200000.0
2007-07-25 23:58:00,1.5513,1.5513,1.5511,1.5511,34000000.0
2007-07-25 23:59:00,1.5511,1.5513,1.551,1.551,48400000.0
2007-07-26 00:00:00,1.5513,1.5514,1.55105,1.5513,137400000.0
2007-07-26 00:01:00,1.5511,1.5514,1.5507,1.5508,135300000.0
2007-07-26 00:02:00,1.5508,1.551,1.5508,1.5509,70000000.0
2007-07-26 00:03:00,1.5509,1.551,1.55045,1.55045,93800000.0
2007-07-26 00:04:00,1.5508,1.5509,1.5506,1.5507,73400000.0
2007-07-26 00:05:00,1.5509,1.5509,1.5506,1.5508,35800000.0
2007-07-26 00:06:00,1.5506,1.5508,1.5505,1.5506,40600000.0
2007-07-26 00:07:00,1.5506,1.5507,1.5506,1.5506,27800000.0
2007-07-26 00:08:00,1.5506,1.5508,1.5505,1.5508,90800000.0
2007-07-26 00:09:00,1.5508,1.5508,1.5506,1.5508,23200000.0
2007-07-26 00:10:00,1.5507,1.551,1.5507,1.5509,47800000.0
2007-07-26 00:11:00,1.5506,1.5509,1.5505,1.5509,99100000.0
2007-07-26 00:12:00,1.5507,1.5509,1.55,1.5505,105000000.0
2007-07-26 00:13:00,1.5503,1.5506,1.5502,1.5506,115700000.0
2007-07-26 00:14:00,1.5504,1.5506,1.55025,1.5505,192300000.0
2007-07-26 00:15:00,1.5505,1.5506,1.5503,1.5503,52600000.0
2007-07-26 00:16:00,1.5506,1.5506,1.5503,1.5503,22300000.0
2007-07-26 00:17:00,1.5506,1.5507,1.5503,1.5503,52800000.0
2007-07-26 00:18:00,1.5503,1.5507,1.55,1.5503,265499998.0
2007-07-26 00:19:00,1.5506,1.5506,1.5502,1.5505,107500000.0
2007-07-26 00:20:00,1.5503,1.5506,1.5503,1.5505,102800000.0
2007-07-26 00:21:00,1.5504,1.5509,1.55025,1.5509,170300000.0
2007-07-26 00:22:00,1.5507,1.5509,1.5507,1.55075,55100000.0
2007-07-26 00:23:00,1.551,1.5512,1.5508,1.551,93800000.0
2007-07-26 00:24:00,1.551,1.551,1.551,1.551,1600000.0
2007-07-26 00:25:00,1.5509,1.551,1.5509,1.5509,29200000.0
2007-07-26 00:26:00,1.551,1.551,1.5509,1.551,18800000.0
2007-07-26 00:27:00,1.551,1.551,1.5508,1.5509,35200000.0
2007-07-26 00:28:00,1.5509,1.551,1.5509,1.5509,39700000.0
2007-07-26 00:29:00,1.551,1.551,1.5509,1.5509,10800000.0
2007-07-26 00:30:00,1.551,1.551,1.5509,1.551,12400000.0
2007-07-26 00:31:00,1.5509,1.5511,1.5509,1.5511,14000000.0
2007-07-26 00:32:00,1.5507,1.551,1.5507,1.5507,31500000.0
2007-07-26 00:33:00,1.5507,1.5507,1.5507,1.5507,10200000.0
2007-07-26 00:34:00,1.5507,1.5507,1.5507,1.5507,52900000.0
2007-07-26 00:35:00,1.5508,1.5508,1.5507,1.5507,52900000.0
2007-07-26 00:36:00,1.5508,1.5508,1.5507,1.5508,50300000.0
2007-07-26 00:37:00,1.5507,1.5507,1.55,1.55,113700000.0
2007-07-26 00:38:00,1.5501,1.5502,1.5499,1.5501,48000000.0
2007-07-26 00:39:00,1.55,1.5502,1.5497,1.5498,181800001.0
2007-07-26 00:40:00,1.5498,1.5501,1.5498,1.5501,15000000.0
2007-07-26 00:41:00,1.5501,1.5501,1.5496,1.5498,49000000.0
2007-07-26 00:42:00,1.5498,1.5498,1.5491,1.5494,148800000.0
2007-07-26 00:43:00,1.5496,1.5496,1.5492,1.5494,84700000.0
2007-07-26 00:44:00,1.5495,1.5495,1.5495,1.5495,1300000.0
2007-07-26 00:45:00,1.5495,1.5497,1.5493,1.5494,137900000.0
2007-07-26 00:46:00,1.5494,1.5497,1.5493,1.5497,91400000.0
2007-07-26 00:47:00,1.5497,1.5503,1.5497,1.5502,138400000.0
2007-07-26 00:48:00,1.5503,1.5503,1.5499,1.5499,30600000.0
2007-07-26 00:49:00,1.5499,1.5502,1.5499,1.5502,45100000.0
2007-07-26 00:50:00,1.5502,1.5504,1.5501,1.5502,30600000.0
2007-07-26 00:51:00,1.5502,1.5504,1.5501,1.5501,28100000.0
2007-07-26 00:52:00,1.5501,1.5501,1.5501,1.5501,6800000.0
2007-07-26 00:53:00,1.5501,1.5506,1.5501,1.5503,25200000.0
2007-07-26 00:54:00,1.5503,1.5505,1.5502,1.5502,74300000.0
2007-07-26 00:55:00,1.5502,1.5505,1.5502,1.5505,76200000.0
2007-07-26 00:56:00,1.5505,1.5506,1.5503,1.5506,27400000.0
2007-07-26 00:57:00,1.5505,1.5505,1.5505,1.5505,26700000.0
2007-07-26 00:58:00,1.5506,1.5506,1.5502,1.5502,93600000.0
2007-07-26 00:59:00,1.5508,1.551,1.5505,1.5505,93600000.0
2007-07-26 01:00:00,1.5505,1.5508,1.5505,1.5508,121600000.0
2007-07-26 01:01:00,1.5508,1.5508,1.5507,1.5508,34000000.0
2007-07-26 01:02:00,1.5508,1.5508,1.5507,1.5508,71600000.0
2007-07-26 01:03:00,1.5507,1.5508,1.5506,1.5508,67200000.0
2007-07-26 01:04:00,1.5509,1.5509,1.5508,1.5508,6400000.0
2007-07-26 01:05:00,1.5509,1.5509,1.55075,1.55085,118300000.0
2007-07-26 01:06:00,1.55085,1.5509,1.5508,1.55085,111100000.0
2007-07-26 01:07:00,1.5509,1.551,1.5508,1.5508,48300000.0
2007-07-26 01:08:00,1.5506,1.5511,1.5506,1.5511,36700000.0
2007-07-26 01:09:00,1.5511,1.5513,1.55105,1.5512,146900000.0
2007-07-26 01:10:00,1.55115,1.5512,1.5508,1.5511,125800000.0
2007-07-26 01:11:00,1.551,1.5511,1.5505,1.5509,133800000.0
2007-07-26 01:12:00,1.55085,1.5509,1.5505,1.5505,143800000.0
2007-07-26 01:13:00,1.5506,1.5506,1.5501,1.5504,393500002.0
2007-07-26 01:14:00,1.5504,1.5505,1.55,1.5504,383000002.0
2007-07-26 01:15:00,1.5503,1.5506,1.5501,1.5503,391400003.0
2007-07-26 01:16:00,1.5503,1.5504,1.5499,1.5501,349200000.0
2007-07-26 01:17:00,1.5501,1.5503,1.5499,1.55,445800000.0
2007-07-26 01:18:00,1.5502,1.5506,1.55,1.5504,324400000.0
2007-07-26 01:19:00,1.5504,1.5504,1.5503,1.5504,129200000.0
2007-07-26 01:20:00,1.55035,1.5504,1.5501,1.5502,76500001.0
2007-07-26 01:21:00,1.5502,1.5502,1.5498,1.5498,256600005.0
2007-07-26 01:22:00,1.5498,1.55,1.5496,1.5498,279700001.0
2007-07-26 01:23:00,1.5498,1.5501,1.5497,1.54985,198200000.0
2007-07-26 01:24:00,1.54985,1.54985,1.5495,1.54955,150000000.0
2007-07-26 01:25:00,1.54955,1.5497,1.5493,1.54955,181700000.0
2007-07-26 01:26:00,1.5493,1.5493,1.5493,1.5493,51400000.0
2007-07-26 01:27:00,1.5496,1.5497,1.5494,1.5494,51400000.0
2007-07-26 01:28:00,1.5494,1.5494,1.54895,1.5491,371000000.0
2007-07-26 01:29:00,1.5492,1.5494,1.549,1.5493,163600000.0
2007-07-26 01:30:00,1.5491,1.5495,1.5491,1.5494,175000000.0
2007-07-26 01:31:00,1.5494,1.5496,1.5491,1.5494,267800000.0
2007-07-26 01:32:00,1.5494,1.5494,1.5491,1.5491,73800000.0
2007-07-26 01:33:00,1.5491,1.5494,1.5491,1.5493,34600000.0
2007-07-26 01:34:00,1.5494,1.5494,1.5493,1.5494,57600000.0
2007-07-26 01:35:00,1.5494,1.54945,1.5491,1.5491,100600000.0
2007-07-26 01:36:00,1.54935,1.5494,1.5491,1.54925,131100000.0
2007-07-26 01:37:00,1.54925,1.5494,1.5492,1.5492,128800000.0
2007-07-26 01:38:00,1.5493,1.5493,1.5492,1.5492,179200000.0
2007-07-26 01:39:00,1.5492,1.5493,1.549,1.54925,327000000.0
2007-07-26 01:40:00,1.54925,1.5495,1.5492,1.5495,403200000.0
2007-07-26 01:41:00,1.5496,1.5496,1.5492,1.5493,238400001.0
2007-07-26 01:42:00,1.5491,1.5492,1.549,1.549,219600000.0
2007-07-26 01:43:00,1.5493,1.5495,1.5493,1.5495,219600000.0
2007-07-26 01:44:00,1.5495,1.5495,1.54935,1.5495,34800000.0
2007-07-26 01:45:00,1.5494,1.5495,1.5493,1.5494,99800000.0
2007-07-26 01:46:00,1.5495,1.5495,1.5492,1.5492,272800000.0
2007-07-26 01:47:00,1.5492,1.5492,1.5483,1.54865,443200001.0
2007-07-26 01:48:00,1.5487,1.5488,1.5484,1.5488,364600000.0
2007-07-26 01:49:00,1.5488,1.5492,1.5487,1.5491,344100001.0
2007-07-26 01:50:00,1.5492,1.5492,1.5487,1.5489,162200000.0
2007-07-26 01:51:00,1.5489,1.5489,1.5486,1.5487,216000001.0
2007-07-26 01:52:00,1.5487,1.5489,1.5487,1.5489,310000000.0
2007-07-26 01:53:00,1.5489,1.5492,1.5487,1.5489,580000000.0
2007-07-26 01:54:00,1.5489,1.5491,1.5487,1.5488,315100000.0
2007-07-26 01:55:00,1.5488,1.5488,1.5483,1.5486,333800000.0
2007-07-26 01:56:00,1.54855,1.5488,1.5485,1.5488,161700000.0
2007-07-26 01:57:00,1.5488,1.5488,1.5485,1.5488,477300000.0
2007-07-26 01:58:00,1.5488,1.5488,1.5485,1.5487,345600000.0
2007-07-26 01:59:00,1.5487,1.5488,1.5486,1.5488,107200000.0
2007-07-26 02:00:00,1.5488,1.5489,1.5484,1.5487,219800000.0
2007-07-26 02:01:00,1.5487,1.5488,1.5485,1.5486,470900000.0
2007-07-26 02:02:00,1.5486,1.5487,1.5483,1.5485,304200000.0
2007-07-26 02:03:00,1.5485,1.5485,1.5483,1.5483,293800000.0
2007-07-26 02:04:00,1.5484,1.5485,1.5482,1.5485,214600000.0
2007-07-26 02:05:00,1.5485,1.5487,1.5484,1.5487,43400000.0
2007-07-26 02:06:00,1.5487,1.5487,1.5483,1.5486,215300000.0
2007-07-26 02:07:00,1.5486,1.5486,1.5484,1.5484,98200000.0
2007-07-26 02:08:00,1.5483,1.5484,1.5483,1.5484,82400000.0
2007-07-26 02:09:00,1.5484,1.5484,1.5482,1.5482,160400000.0
2007-07-26 02:10:00,1.5482,1.5483,1.548,1.5482,222500000.0
2007-07-26 02:11:00,1.5482,1.5483,1.5481,1.5483,142000000.0
2007-07-26 02:12:00,1.5483,1.5485,1.5482,1.5482,56800000.0
2007-07-26 02:13:00,1.5482,1.5487,1.5482,1.5487,337600000.0
2007-07-26 02:14:00,1.5487,1.54885,1.5486,1.54885,250300000.0
2007-07-26 02:15:00,1.5488,1.549,1.5486,1.5488,281700000.0
2007-07-26 02:16:00,1.54885,1.5493,1.54885,1.5493,264800000.0
2007-07-26 02:17:00,1.5493,1.5494,1.5491,1.5492,209500000.0
2007-07-26 02:18:00,1.5492,1.5493,1.5492,1.5493,73600000.0
2007-07-26 02:19:00,1.5493,1.5494,1.549,1.54935,329700000.0
2007-07-26 02:20:00,1.54935,1.5494,1.5491,1.5492,98100000.0
2007-07-26 02:21:00,1.5494,1.5495,1.5491,1.5494,177700000.0
2007-07-26 02:22:00,1.54935,1.54945,1.5492,1.5493,408400000.0
2007-07-26 02:23:00,1.5493,1.5494,1.549,1.5492,207800000.0
2007-07-26 02:24:00,1.5492,1.5494,1.5487,1.5488,517800001.0
2007-07-26 02:25:00,1.54875,1.5489,1.5485,1.5486,449700000.0
2007-07-26 02:26:00,1.54865,1.54865,1.5481,1.5485,614100000.0
2007-07-26 02:27:00,1.5486,1.549,1.5486,1.5488,223200000.0
2007-07-26 02:28:00,1.54875,1.5489,1.5486,1.5488,186400000.0
2007-07-26 02:29:00,1.5488,1.549,1.5487,1.5489,246200000.0
2007-07-26 02:30:00,1.5489,1.549,1.5487,1.5489,363600000.0
2007-07-26 02:31:00,1.54885,1.5489,1.5485,1.54865,276200000.0
2007-07-26 02:32:00,1.54865,1.5487,1.5485,1.5486,178100000.0
2007-07-26 02:33:00,1.5484,1.5484,1.5483,1.5483,120400000.0
2007-07-26 02:34:00,1.5486,1.5487,1.5485,1.5487,120400000.0
2007-07-26 02:35:00,1.5487,1.5488,1.54865,1.54865,260600000.0
2007-07-26 02:36:00,1.54865,1.5487,1.5485,1.5487,140400000.0
2007-07-26 02:37:00,1.5487,1.5487,1.5484,1.5484,102000000.0
2007-07-26 02:38:00,1.5483,1.5484,1.5483,1.5484,60400000.0
2007-07-26 02:39:00,1.5484,1.5488,1.5484,1.5488,60400000.0
2007-07-26 02:41:00,1.5488,1.5488,1.5483,1.5486,353000000.0
2007-07-26 02:42:00,1.5486,1.5488,1.5484,1.5485,347300000.0
2007-07-26 02:43:00,1.5483,1.5486,1.5483,1.5485,325400000.0
2007-07-26 02:44:00,1.5485,1.5486,1.54845,1.5485,165600000.0
2007-07-26 02:45:00,1.5485,1.5486,1.5485,1.5485,197200000.0
2007-07-26 02:46:00,1.5486,1.54885,1.5486,1.5486,146200000.0
2007-07-26 02:47:00,1.5486,1.549,1.5486,1.5488,147000001.0
2007-07-26 02:48:00,1.5488,1.5489,1.5487,1.5487,152400000.0
2007-07-26 02:49:00,1.5487,1.54875,1.5484,1.54875,252900000.0
2007-07-26 02:50:00,1.5487,1.5487,1.5483,1.5487,266800000.0
2007-07-26 02:51:00,1.54865,1.5487,1.54855,1.54855,68800000.0
2007-07-26 02:52:00,1.54855,1.5487,1.5482,1.5487,352800000.0
2007-07-26 02:53:00,1.5487,1.5493,1.5486,1.5489,363200000.0
2007-07-26 02:54:00,1.5489,1.549,1.5487,1.5489,298800000.0
2007-07-26 02:55:00,1.5495,1.5497,1.5488,1.5493,694900001.0
2007-07-26 02:56:00,1.5493,1.5494,1.549,1.5494,228700000.0
2007-07-26 02:57:00,1.5494,1.5496,1.5493,1.54945,295100000.0
2007-07-26 02:58:00,1.54945,1.5497,1.5494,1.5496,137100000.0
2007-07-26 02:59:00,1.5496,1.5497,1.5493,1.5495,730200000.0
2007-07-26 03:00:00,1.5495,1.5495,1.5491,1.5494,453600000.0
2007-07-26 03:01:00,1.54945,1.5495,1.5492,1.5493,391800000.0
2007-07-26 03:02:00,1.5493,1.5496,1.5491,1.5496,331100000.0
2007-07-26 03:03:00,1.5496,1.5497,1.5492,1.5496,512000002.0
2007-07-26 03:04:00,1.5497,1.5497,1.5493,1.5493,112800000.0
2007-07-26 03:05:00,1.5495,1.5496,1.5492,1.5493,230400000.0
2007-07-26 03:06:00,1.5492,1.5497,1.5488,1.54935,443700000.0
2007-07-26 03:07:00,1.54945,1.5498,1.54935,1.5498,295700000.0
2007-07-26 03:08:00,1.5499,1.5499,1.5494,1.5499,463500000.0
2007-07-26 03:09:00,1.5498,1.55,1.5495,1.5497,210500000.0
2007-07-26 03:10:00,1.5497,1.5497,1.5495,1.5497,68000000.0
2007-07-26 03:11:00,1.54955,1.5498,1.5495,1.5495,148700000.0
2007-07-26 03:12:00,1.5496,1.55,1.5495,1.5498,223000000.0
2007-07-26 03:13:00,1.5498,1.5498,1.5496,1.5496,45600000.0
2007-07-26 03:14:00,1.5495,1.55005,1.5494,1.54985,320600000.0
2007-07-26 03:15:00,1.5498,1.5501,1.5496,1.5498,306700000.0
2007-07-26 03:16:00,1.5497,1.5499,1.5496,1.5498,115000000.0
2007-07-26 03:17:00,1.5498,1.55,1.5495,1.5495,284400000.0
2007-07-26 03:18:00,1.5495,1.5501,1.5495,1.5499,216600000.0
2007-07-26 03:19:00,1.5499,1.5503,1.5498,1.5502,282000000.0
2007-07-26 03:20:00,1.5502,1.5505,1.5501,1.5502,390400000.0
2007-07-26 03:21:00,1.5502,1.551,1.5502,1.551,510600000.0
2007-07-26 03:22:00,1.55095,1.5512,1.5508,1.5512,312800000.0
2007-07-26 03:23:00,1.5512,1.5512,1.55075,1.5509,479300000.0
2007-07-26 03:24:00,1.5508,1.5509,1.5507,1.5507,272800000.0
2007-07-26 03:25:00,1.5508,1.551,1.5507,1.5509,282200000.0
2007-07-26 03:26:00,1.5509,1.551,1.5507,1.551,316500000.0
2007-07-26 03:27:00,1.55095,1.551,1.5505,1.5508,320700000.0
2007-07-26 03:28:00,1.5507,1.5508,1.5504,1.5505,316800000.0
2007-07-26 03:29:00,1.5505,1.5506,1.55005,1.5502,283300000.0
2007-07-26 03:30:00,1.5502,1.5504,1.5499,1.55,169600000.0
2007-07-26 03:31:00,1.5501,1.5502,1.5496,1.5497,401200001.0
2007-07-26 03:32:00,1.5498,1.55,1.5496,1.5499,200500000.0
2007-07-26 03:33:00,1.5499,1.5502,1.5497,1.5502,214400000.0
2007-07-26 03:34:00,1.5502,1.5503,1.5501,1.5503,264000000.0
2007-07-26 03:35:00,1.5503,1.5503,1.55,1.55,189400000.0
2007-07-26 03:36:00,1.55,1.5501,1.5498,1.5499,208800000.0
2007-07-26 03:37:00,1.5501,1.5502,1.5497,1.55,181600000.0
2007-07-26 03:38:00,1.55,1.55,1.5492,1.5495,298200000.0
2007-07-26 03:39:00,1.5494,1.5498,1.5489,1.54955,682500001.0
2007-07-26 03:40:00,1.54955,1.5496,1.5492,1.5496,351100000.0
2007-07-26 03:41:00,1.54955,1.5501,1.54955,1.5501,68800000.0
2007-07-26 03:42:00,1.5501,1.5501,1.5497,1.5499,184400000.0
2007-07-26 03:43:00,1.5499,1.55,1.5498,1.5499,44400000.0
2007-07-26 03:44:00,1.5499,1.55,1.5496,1.55,201200000.0
2007-07-26 03:45:00,1.54995,1.5504,1.5499,1.5504,211000001.0
2007-07-26 03:46:00,1.55025,1.551,1.5502,1.5507,403000000.0
2007-07-26 03:47:00,1.55075,1.5509,1.5506,1.5506,163900000.0
2007-07-26 03:48:00,1.5509,1.5509,1.5507,1.5508,108900000.0
2007-07-26 03:49:00,1.5508,1.5509,1.5507,1.5508,116000000.0
2007-07-26 03:50:00,1.5507,1.5511,1.5506,1.551,288600000.0
2007-07-26 03:51:00,1.5511,1.5513,1.5509,1.5512,458300000.0
2007-07-26 03:52:00,1.5511,1.5513,1.5511,1.5512,98400000.0
2007-07-26 03:53:00,1.5512,1.5513,1.5511,1.5511,125600000.0
2007-07-26 03:54:00,1.5512,1.5512,1.55085,1.55085,251400000.0
2007-07-26 03:55:00,1.55085,1.5509,1.5507,1.5508,263500000.0
2007-07-26 03:56:00,1.5507,1.5509,1.5507,1.5507,64400000.0
2007-07-26 03:57:00,1.5507,1.5508,1.5507,1.5507,100600000.0
2007-07-26 03:58:00,1.5507,1.5509,1.5505,1.5505,65000000.0
2007-07-26 03:59:00,1.5506,1.5506,1.5501,1.5503,477700000.0
2007-07-26 04:00:00,1.5504,1.5504,1.5501,1.5503,144000000.0
2007-07-26 04:01:00,1.5502,1.5504,1.55,1.5503,104000000.0
2007-07-26 04:02:00,1.5501,1.5501,1.5501,1.5501,6600000.0
2007-07-26 04:03:00,1.55,1.5501,1.55,1.5501,72400000.0
2007-07-26 04:04:00,1.5502,1.5502,1.54995,1.5502,221600000.0
2007-07-26 04:05:00,1.5502,1.5502,1.55,1.5501,156600000.0
2007-07-26 04:06:00,1.55005,1.5501,1.55,1.55,48800000.0
2007-07-26 04:07:00,1.55,1.5501,1.55,1.5501,103200000.0
2007-07-26 04:08:00,1.5502,1.5507,1.5502,1.5507,258200000.0
2007-07-26 04:09:00,1.5507,1.5509,1.5507,1.5509,47200001.0
2007-07-26 04:10:00,1.5508,1.551,1.5507,1.5509,152200000.0
2007-07-26 04:11:00,1.5508,1.5516,1.5508,1.55145,266000000.0
2007-07-26 04:12:00,1.5514,1.5518,1.5511,1.5511,399600000.0
2007-07-26 04:13:00,1.5513,1.5517,1.5509,1.5516,514200001.0
2007-07-26 04:14:00,1.5516,1.552,1.5515,1.552,183000000.0
2007-07-26 04:15:00,1.552,1.5526,1.552,1.5521,351000000.0
2007-07-26 04:16:00,1.5521,1.5524,1.5518,1.5523,632400000.0
2007-07-26 04:17:00,1.55215,1.5523,1.5512,1.5516,486500000.0
2007-07-26 04:18:00,1.55155,1.5518,1.5513,1.5515,441500001.0
2007-07-26 04:19:00,1.5515,1.552,1.5515,1.5517,314100000.0
2007-07-26 04:20:00,1.5517,1.5521,1.5516,1.552,302100001.0
2007-07-26 04:21:00,1.552,1.5524,1.552,1.552,227800000.0
2007-07-26 04:22:00,1.5521,1.5524,1.5521,1.5524,111200000.0
2007-07-26 04:23:00,1.5524,1.5525,1.552,1.5521,251000000.0
2007-07-26 04:24:00,1.5521,1.5523,1.5521,1.5523,46300000.0
2007-07-26 04:25:00,1.5522,1.5525,1.5522,1.5525,102400000.0
2007-07-26 04:26:00,1.5524,1.5525,1.5522,1.5522,62800000.0
2007-07-26 04:27:00,1.5522,1.5524,1.5521,1.5523,116000000.0
2007-07-26 04:28:00,1.5523,1.5524,1.5521,1.5521,156600000.0
2007-07-26 04:29:00,1.5521,1.5522,1.5517,1.5519,198500000.0
2007-07-26 04:30:00,1.5518,1.5518,1.5513,1.5514,159200000.0
2007-07-26 04:31:00,1.55145,1.5517,1.55135,1.55135,252200000.0
2007-07-26 04:32:00,1.5514,1.5518,1.5514,1.5516,360600001.0
2007-07-26 04:33:00,1.5519,1.5519,1.5514,1.5517,345000000.0
2007-07-26 04:34:00,1.5516,1.5522,1.55145,1.5517,552000001.0
2007-07-26 04:35:00,1.5516,1.5517,1.5513,1.5514,305800000.0
2007-07-26 04:36:00,1.5514,1.5517,1.5514,1.5517,190300000.0
2007-07-26 04:37:00,1.5517,1.5518,1.5517,1.5517,479200000.0
2007-07-26 04:38:00,1.5517,1.5521,1.5517,1.552,137600000.0
2007-07-26 04:39:00,1.552,1.5521,1.5518,1.5519,168200000.0
2007-07-26 04:40:00,1.552,1.5524,1.5519,1.5522,234400000.0
2007-07-26 04:41:00,1.55215,1.5525,1.5521,1.5523,195300000.0
2007-07-26 04:42:00,1.5524,1.5529,1.5521,1.5527,419400000.0
2007-07-26 04:43:00,1.55275,1.5529,1.5522,1.5523,240300000.0
2007-07-26 04:44:00,1.5524,1.5527,1.5521,1.5521,261900000.0
2007-07-26 04:45:00,1.5519,1.5523,1.5518,1.5519,238600000.0
2007-07-26 04:46:00,1.5519,1.552,1.5518,1.552,124800000.0
2007-07-26 04:47:00,1.552,1.5521,1.5517,1.552,226000000.0
2007-07-26 04:48:00,1.55205,1.5523,1.552,1.55205,177100000.0
2007-07-26 04:49:00,1.5521,1.5523,1.5519,1.5521,298400000.0
2007-07-26 04:50:00,1.5521,1.5521,1.5517,1.5517,204600000.0
2007-07-26 04:51:00,1.5517,1.5518,1.5514,1.5514,244300000.0
2007-07-26 04:52:00,1.5515,1.5517,1.5515,1.5517,271500000.0
2007-07-26 04:53:00,1.5517,1.5518,1.5515,1.5516,307400000.0
2007-07-26 04:54:00,1.5516,1.5518,1.5516,1.5516,92800000.0
2007-07-26 04:55:00,1.55165,1.5519,1.5514,1.5519,172000000.0
2007-07-26 04:56:00,1.5519,1.552,1.5518,1.5519,237200001.0
2007-07-26 04:57:00,1.5519,1.552,1.5516,1.55175,588100000.0
2007-07-26 04:58:00,1.5517,1.5518,1.5516,1.5516,132000000.0
2007-07-26 04:59:00,1.5516,1.5516,1.5513,1.5514,386100000.0
2007-07-26 05:00:00,1.5514,1.5515,1.5513,1.5514,133900000.0
2007-07-26 05:01:00,1.5514,1.5516,1.5513,1.55145,148000000.0
2007-07-26 05:02:00,1.5511,1.5511,1.5511,1.5511,107900000.0
2007-07-26 05:03:00,1.55145,1.55145,1.5513,1.55145,107900000.0
2007-07-26 05:04:00,1.5515,1.5516,1.5514,1.5515,229600001.0
2007-07-26 05:05:00,1.5516,1.5516,1.5512,1.55125,459800000.0
2007-07-26 05:06:00,1.5513,1.55135,1.5509,1.55105,419400000.0
2007-07-26 05:07:00,1.551,1.5511,1.5508,1.5508,199400000.0
2007-07-26 05:08:00,1.55075,1.5509,1.5505,1.5505,314300000.0
2007-07-26 05:09:00,1.5508,1.551,1.5505,1.5506,134100000.0
2007-07-26 05:10:00,1.5507,1.5507,1.55055,1.5506,88100001.0
2007-07-26 05:11:00,1.5506,1.5508,1.5506,1.5507,184000000.0
2007-07-26 05:12:00,1.5508,1.5508,1.5506,1.5506,129800006.0
2007-07-26 05:13:00,1.5508,1.5508,1.5504,1.5507,31400000.0
2007-07-26 05:14:00,1.5507,1.5509,1.5505,1.5509,269600001.0
2007-07-26 05:15:00,1.5509,1.5509,1.55045,1.5507,201800002.0
2007-07-26 05:16:00,1.5505,1.551,1.55045,1.5508,542100004.0
2007-07-26 05:17:00,1.55075,1.5508,1.5505,1.5505,261599998.0
2007-07-26 05:18:00,1.5507,1.5509,1.5505,1.5506,544099999.0
2007-07-26 05:19:00,1.5506,1.5507,1.55045,1.5506,259600000.0
2007-07-26 05:20:00,1.5507,1.5507,1.5504,1.5507,92000000.0
2007-07-26 05:21:00,1.5507,1.5507,1.5506,1.5506,109000000.0
2007-07-26 05:22:00,1.5506,1.551,1.5506,1.5509,85000000.0
2007-07-26 05:23:00,1.5509,1.551,1.5509,1.5509,119200000.0
2007-07-26 05:24:00,1.5509,1.551,1.5509,1.5509,113600000.0
2007-07-26 05:25:00,1.5509,1.551,1.5509,1.551,153399998.0
2007-07-26 05:26:00,1.5509,1.5511,1.5509,1.551,157400000.0
2007-07-26 05:27:00,1.551,1.55125,1.551,1.5511,76400000.0
2007-07-26 05:28:00,1.551,1.551,1.5509,1.551,126399998.0
2007-07-26 05:29:00,1.5509,1.5514,1.5509,1.5512,293900001.0
2007-07-26 05:30:00,1.5509,1.5509,1.5509,1.5509,279700001.0
2007-07-26 05:31:00,1.5513,1.5517,1.5513,1.5515,279700001.0
2007-07-26 05:32:00,1.5515,1.5515,1.55135,1.5514,54400002.0
2007-07-26 05:33:00,1.5514,1.5517,1.5514,1.5514,306000002.0
2007-07-26 05:34:00,1.5511,1.5514,1.5511,1.5513,274800000.0
2007-07-26 05:35:00,1.5511,1.5514,1.5511,1.5513,141200000.0
2007-07-26 05:36:00,1.5513,1.5513,1.5506,1.5506,176700002.0
2007-07-26 05:37:00,1.5509,1.5509,1.5505,1.5505,308000000.0
2007-07-26 05:38:00,1.5506,1.5506,1.5503,1.5503,153600000.0
2007-07-26 05:39:00,1.5505,1.5505,1.5502,1.5503,174300000.0
2007-07-26 05:40:00,1.5503,1.5504,1.5502,1.5502,141600000.0
2007-07-26 05:41:00,1.5502,1.5503,1.5499,1.5501,296400001.0
2007-07-26 05:42:00,1.5501,1.5502,1.5499,1.5502,329000002.0
2007-07-26 05:43:00,1.5501,1.5502,1.5501,1.5502,127200000.0
2007-07-26 05:44:00,1.5502,1.5502,1.54985,1.54985,108400000.0
2007-07-26 05:45:00,1.5498,1.5501,1.54975,1.55,179700000.0
2007-07-26 05:46:00,1.5499,1.5504,1.5499,1.5501,303700001.0
2007-07-26 05:47:00,1.55,1.5503,1.55,1.5501,198800001.0
2007-07-26 05:48:00,1.5501,1.5501,1.5499,1.5499,116800001.0
2007-07-26 05:49:00,1.5499,1.5499,1.5499,1.5499,13600000.0
2007-07-26 05:50:00,1.5499,1.5499,1.5497,1.5498,135799998.0
2007-07-26 05:51:00,1.54975,1.5499,1.54975,1.5498,213699997.0
2007-07-26 05:52:00,1.54975,1.5499,1.54975,1.5499,72200000.0
2007-07-26 05:53:00,1.5499,1.5499,1.5499,1.5499,13600000.0
2007-07-26 05:54:00,1.5498,1.5499,1.5498,1.5499,100000004.0
2007-07-26 05:55:00,1.5499,1.5499,1.5495,1.5496,127600000.0
2007-07-26 05:56:00,1.5495,1.5498,1.5495,1.5496,161200001.0
2007-07-26 05:57:00,1.5496,1.5498,1.5496,1.54975,225399998.0
2007-07-26 05:58:00,1.5498,1.5498,1.5496,1.5497,93000000.0
2007-07-26 05:59:00,1.5497,1.5497,1.5495,1.5496,232400000.0
2007-07-26 06:00:00,1.5496,1.5496,1.5495,1.5495,63800000.0
2007-07-26 06:01:00,1.5495,1.5496,1.5494,1.5494,107499999.0
2007-07-26 06:02:00,1.5493,1.5494,1.5491,1.5492,71300000.0
2007-07-26 06:03:00,1.5492,1.5493,1.549,1.5493,291400000.0
2007-07-26 06:04:00,1.5493,1.5496,1.5493,1.5496,294200001.0
2007-07-26 06:05:00,1.5495,1.5496,1.5495,1.5495,36000000.0
2007-07-26 06:06:00,1.5495,1.5496,1.5494,1.5495,427600001.0
2007-07-26 06:07:00,1.5496,1.5497,1.5491,1.5495,540600001.0
2007-07-26 06:08:00,1.5495,1.5495,1.5493,1.5493,393800006.0
2007-07-26 06:09:00,1.54945,1.5496,1.5493,1.54945,298500000.0
2007-07-26 06:10:00,1.5495,1.5495,1.54935,1.5494,31900000.0
2007-07-26 06:11:00,1.5495,1.5495,1.5493,1.5494,191400000.0
2007-07-26 06:12:00,1.54935,1.5494,1.5491,1.5493,270899999.0
2007-07-26 06:13:00,1.5494,1.5498,1.5493,1.5498,343400000.0
2007-07-26 06:14:00,1.54975,1.5499,1.5497,1.5499,88800000.0
2007-07-26 06:15:00,1.5499,1.5499,1.54985,1.5499,81400000.0
2007-07-26 06:16:00,1.5499,1.55,1.5497,1.5499,349199998.0
2007-07-26 06:17:00,1.5499,1.5499,1.5497,1.5498,214400003.0
2007-07-26 06:18:00,1.5498,1.5498,1.5497,1.5497,53100000.0
2007-07-26 06:19:00,1.5498,1.5498,1.5498,1.5498,12300000.0
2007-07-26 06:20:00,1.5498,1.5499,1.5497,1.5498,214999999.0
2007-07-26 06:21:00,1.5497,1.5499,1.5497,1.5498,163999997.0
2007-07-26 06:22:00,1.5498,1.5499,1.54975,1.5498,73200000.0
2007-07-26 06:23:00,1.5499,1.5499,1.5498,1.5498,62000000.0
2007-07-26 06:24:00,1.5498,1.5498,1.5497,1.54975,207999998.0
2007-07-26 06:25:00,1.5498,1.5499,1.5492,1.5492,590000000.0
2007-07-26 06:26:00,1.5492,1.5494,1.5491,1.5492,395100000.0
2007-07-26 06:27:00,1.5493,1.5493,1.54905,1.54915,178300000.0
2007-07-26 06:28:00,1.54915,1.54915,1.54875,1.54895,293100000.0
2007-07-26 06:29:00,1.5488,1.5491,1.5488,1.5491,214600000.0
2007-07-26 06:30:00,1.5491,1.5494,1.5491,1.5494,12800000.0
2007-07-26 06:31:00,1.5493,1.5494,1.5493,1.5494,188600000.0
2007-07-26 06:32:00,1.5494,1.5502,1.5494,1.5502,473600000.0
2007-07-26 06:33:00,1.5502,1.5503,1.5498,1.55,395000000.0
2007-07-26 06:34:00,1.55,1.5501,1.5498,1.5499,500000000.0
2007-07-26 06:35:00,1.55,1.5501,1.5496,1.5501,290700000.0
2007-07-26 06:36:00,1.5501,1.5501,1.5499,1.5501,46400000.0
2007-07-26 06:37:00,1.5501,1.5501,1.5497,1.55,122800000.0
2007-07-26 06:38:00,1.5499,1.55,1.5494,1.5499,274400000.0
2007-07-26 06:39:00,1.5499,1.5502,1.5499,1.55,135200000.0
2007-07-26 06:40:00,1.5501,1.5502,1.55,1.5502,150800000.0
2007-07-26 06:41:00,1.5502,1.5502,1.5496,1.5498,359400000.0
2007-07-26 06:42:00,1.5498,1.5499,1.5496,1.5498,296199998.0
2007-07-26 06:43:00,1.5498,1.5501,1.54975,1.5501,182899999.0
2007-07-26 06:44:00,1.5501,1.5502,1.55,1.55005,146899999.0
2007-07-26 06:45:00,1.5501,1.5502,1.55,1.5502,103000000.0
2007-07-26 06:46:00,1.5501,1.5501,1.5498,1.5499,259999996.0
2007-07-26 06:47:00,1.5499,1.5499,1.5496,1.54965,340200000.0
2007-07-26 06:48:00,1.5498,1.5499,1.5498,1.5499,305600001.0
2007-07-26 06:49:00,1.5499,1.5499,1.5497,1.5499,237400000.0
2007-07-26 06:50:00,1.5499,1.5501,1.5498,1.54995,258000000.0
2007-07-26 06:51:00,1.5499,1.55,1.54965,1.5497,166099999.0
2007-07-26 06:52:00,1.5497,1.5498,1.5497,1.5498,47200000.0
2007-07-26 06:53:00,1.5498,1.5501,1.5498,1.5501,192800000.0
2007-07-26 06:54:00,1.55,1.55,1.5498,1.5499,196400003.0
2007-07-26 06:55:00,1.5498,1.5499,1.5494,1.5497,183200000.0
2007-07-26 06:56:00,1.5497,1.5498,1.5495,1.5496,141600000.0
2007-07-26 06:57:00,1.5496,1.5499,1.5494,1.5499,292799998.0
2007-07-26 06:58:00,1.5498,1.5498,1.5495,1.5496,197200000.0
2007-07-26 06:59:00,1.5496,1.5498,1.5496,1.5498,277299995.0
2007-07-26 07:00:00,1.5498,1.5499,1.5498,1.5498,128499998.0
2007-07-26 07:01:00,1.5499,1.5499,1.5499,1.5499,32800000.0
2007-07-26 07:02:00,1.5499,1.5499,1.5499,1.5499,26000000.0
2007-07-26 07:03:00,1.5496,1.5498,1.5496,1.5497,150800000.0
2007-07-26 07:04:00,1.5497,1.5498,1.5494,1.5495,226000002.0
2007-07-26 07:05:00,1.5497,1.5502,1.5494,1.5502,375800002.0
2007-07-26 07:06:00,1.5501,1.5502,1.5496,1.55,349599999.0
2007-07-26 07:07:00,1.55,1.5501,1.55,1.5501,172000000.0
2007-07-26 07:08:00,1.55005,1.5501,1.54985,1.55,169800001.0
2007-07-26 07:09:00,1.5499,1.55,1.5499,1.55,39200002.0
2007-07-26 07:10:00,1.55,1.5502,1.5498,1.5502,247199997.0
2007-07-26 07:11:00,1.5502,1.55035,1.5502,1.5503,146800003.0
2007-07-26 07:12:00,1.5503,1.5503,1.5501,1.5502,40400000.0
2007-07-26 07:13:00,1.5502,1.5502,1.5499,1.5502,60400000.0
2007-07-26 07:14:00,1.5501,1.5502,1.5499,1.5499,77600000.0
2007-07-26 07:15:00,1.5496,1.55,1.5496,1.55,83200001.0
2007-07-26 07:16:00,1.55,1.5502,1.5499,1.5502,144400002.0
2007-07-26 07:17:00,1.5501,1.5501,1.55,1.55,76000000.0
2007-07-26 07:18:00,1.55,1.5501,1.5499,1.5499,98000001.0
2007-07-26 07:19:00,1.5499,1.5501,1.5498,1.5498,174600001.0
2007-07-26 07:20:00,1.55,1.55,1.5499,1.55,37600001.0
2007-07-26 07:21:00,1.5499,1.55,1.5497,1.5497,112600001.0
2007-07-26 07:22:00,1.5497,1.5499,1.5496,1.5499,128000001.0
2007-07-26 07:23:00,1.5499,1.5502,1.5497,1.5501,215700000.0
2007-07-26 07:24:00,1.5501,1.5501,1.5496,1.5499,429299998.0
2007-07-26 07:25:00,1.5499,1.5499,1.5495,1.5497,89800000.0
2007-07-26 07:26:00,1.5498,1.5499,1.54965,1.54965,218000000.0
2007-07-26 07:27:00,1.5497,1.5497,1.5493,1.54935,334400000.0
2007-07-26 07:28:00,1.5494,1.5497,1.5493,1.5497,154800000.0
2007-07-26 07:29:00,1.5497,1.5499,1.5496,1.5499,173600000.0
2007-07-26 07:30:00,1.5499,1.5499,1.5494,1.5497,205400000.0
2007-07-26 07:31:00,1.5497,1.5499,1.5497,1.5498,107200000.0
2007-07-26 07:32:00,1.5498,1.5498,1.5494,1.5498,408500001.0
2007-07-26 07:33:00,1.5498,1.55,1.5498,1.55,127400000.0
2007-07-26 07:34:00,1.55,1.5501,1.5499,1.55,435299997.0
2007-07-26 07:35:00,1.5499,1.55,1.5496,1.55,259700000.0
2007-07-26 07:36:00,1.55,1.5501,1.5498,1.55,396400001.0
2007-07-26 07:37:00,1.55,1.5502,1.55,1.5501,375400001.0
2007-07-26 07:38:00,1.5501,1.5501,1.5497,1.5498,578800000.0
2007-07-26 07:39:00,1.5498,1.5501,1.54975,1.5501,425999998.0
2007-07-26 07:40:00,1.55,1.5505,1.54995,1.55035,484800001.0
2007-07-26 07:41:00,1.5505,1.5505,1.5499,1.5503,427100002.0
2007-07-26 07:42:00,1.5502,1.5502,1.5496,1.5498,407100008.0
2007-07-26 07:43:00,1.5499,1.5502,1.5495,1.5498,501300002.0
2007-07-26 07:44:00,1.5498,1.55,1.5496,1.55,58300000.0
2007-07-26 07:45:00,1.55,1.5503,1.55,1.5503,160000000.0
2007-07-26 07:46:00,1.55035,1.5504,1.5498,1.5502,228400000.0
2007-07-26 07:47:00,1.5502,1.5502,1.5498,1.5501,310400000.0
2007-07-26 07:48:00,1.5501,1.5502,1.5499,1.5501,403600000.0
2007-07-26 07:49:00,1.5501,1.5501,1.54955,1.5496,496200001.0
2007-07-26 07:50:00,1.5498,1.5498,1.5495,1.5498,470600000.0
2007-07-26 07:51:00,1.5499,1.5499,1.5498,1.5498,193199999.0
2007-07-26 07:52:00,1.5499,1.55,1.5498,1.5499,137200000.0
2007-07-26 07:53:00,1.5499,1.5501,1.5497,1.55,453600000.0
2007-07-26 07:54:00,1.55005,1.5508,1.55005,1.5506,618800000.0
2007-07-26 07:55:00,1.5506,1.5509,1.5502,1.55085,346400000.0
2007-07-26 07:56:00,1.5509,1.5511,1.5507,1.55095,306800003.0
2007-07-26 07:57:00,1.551,1.5511,1.5506,1.551,794600000.0
2007-07-26 07:58:00,1.551,1.5511,1.55065,1.5507,579900000.0
2007-07-26 07:59:00,1.5507,1.5509,1.5504,1.5509,601500002.0
2007-07-26 08:00:00,1.5509,1.5509,1.5505,1.5508,315000000.0
2007-07-26 08:01:00,1.5508,1.5516,1.5508,1.55135,422800000.0
2007-07-26 08:02:00,1.55135,1.5516,1.5513,1.5515,208000000.0
2007-07-26 08:03:00,1.5515,1.5515,1.5514,1.5514,199600000.0
2007-07-26 08:04:00,1.5514,1.5519,1.5511,1.5513,608400000.0
2007-07-26 08:05:00,1.55125,1.5515,1.5505,1.5507,1084200003.0
2007-07-26 08:06:00,1.5508,1.5512,1.5504,1.551,743800000.0
2007-07-26 08:07:00,1.551,1.5515,1.5508,1.5513,488600000.0
2007-07-26 08:08:00,1.5512,1.5516,1.5508,1.5513,920400001.0
2007-07-26 08:09:00,1.5513,1.5513,1.55115,1.5512,116300000.0
2007-07-26 08:10:00,1.5512,1.5513,1.5512,1.5512,236400000.0
2007-07-26 08:11:00,1.5513,1.5513,1.551,1.5512,498500003.0
2007-07-26 08:12:00,1.5512,1.5512,1.5509,1.5512,448800000.0
2007-07-26 08:13:00,1.5512,1.5517,1.5511,1.55145,724600000.0
2007-07-26 08:14:00,1.55145,1.5516,1.5513,1.5514,330600000.0
2007-07-26 08:15:00,1.5514,1.5519,1.5514,1.55165,442800000.0
2007-07-26 08:16:00,1.55165,1.5518,1.55135,1.55135,299800001.0
2007-07-26 08:17:00,1.5513,1.5514,1.5512,1.5514,214800000.0
2007-07-26 08:18:00,1.5514,1.5515,1.5512,1.5515,245000000.0
2007-07-26 08:19:00,1.5515,1.5518,1.5513,1.5517,340600000.0
2007-07-26 08:20:00,1.5517,1.5517,1.55125,1.5513,330200007.0
2007-07-26 08:21:00,1.5513,1.5514,1.5512,1.5512,428700001.0
2007-07-26 08:22:00,1.5513,1.5513,1.55095,1.5512,764800001.0
2007-07-26 08:23:00,1.5512,1.5513,1.551,1.5511,696400000.0
2007-07-26 08:24:00,1.551,1.5518,1.551,1.5517,678700000.0
2007-07-26 08:25:00,1.5517,1.5518,1.5516,1.5516,352000000.0
2007-07-26 08:26:00,1.5516,1.5519,1.55155,1.5518,303200000.0
2007-07-26 08:27:00,1.5518,1.5521,1.5518,1.5519,547200000.0
2007-07-26 08:28:00,1.5519,1.5519,1.5516,1.5517,356700001.0
2007-07-26 08:29:00,1.5516,1.5516,1.55115,1.5513,360600000.0
2007-07-26 08:30:00,1.5513,1.5515,1.5511,1.5511,277400000.0
2007-07-26 08:31:00,1.5511,1.5512,1.5508,1.551,699600000.0
2007-07-26 08:32:00,1.5511,1.55165,1.551,1.5515,1273500000.0
2007-07-26 08:33:00,1.5516,1.5516,1.55135,1.5515,526799999.0
2007-07-26 08:34:00,1.5515,1.5519,1.5515,1.5517,569300001.0
2007-07-26 08:35:00,1.5516,1.5521,1.5515,1.552,437499999.0
2007-07-26 08:36:00,1.552,1.5522,1.5518,1.552,622900000.0
2007-07-26 08:37:00,1.552,1.5522,1.5517,1.5521,822200000.0
2007-07-26 08:38:00,1.5521,1.5526,1.5521,1.5522,862899997.0
2007-07-26 08:39:00,1.5523,1.5524,1.5519,1.5519,612699999.0
2007-07-26 08:40:00,1.5519,1.5522,1.5519,1.5521,589700000.0
2007-07-26 08:41:00,1.5522,1.5524,1.5521,1.55235,357899999.0
2007-07-26 08:42:00,1.5525,1.5525,1.5518,1.5519,464200000.0
2007-07-26 08:43:00,1.5518,1.552,1.5516,1.5518,555900000.0
2007-07-26 08:44:00,1.5517,1.5519,1.5517,1.5518,304400000.0
2007-07-26 08:45:00,1.5518,1.5518,1.5516,1.5516,312600000.0
2007-07-26 08:46:00,1.5516,1.5518,1.5514,1.55155,504000000.0
2007-07-26 08:47:00,1.5515,1.5516,1.55115,1.5512,800299995.0
2007-07-26 08:48:00,1.55125,1.5515,1.5512,1.5514,509300000.0
2007-07-26 08:49:00,1.5514,1.5515,1.5512,1.5514,558100000.0
2007-07-26 08:50:00,1.5515,1.5515,1.5512,1.5512,434700000.0
2007-07-26 08:51:00,1.5513,1.5515,1.551,1.5511,490400000.0
2007-07-26 08:52:00,1.5511,1.5513,1.5508,1.5508,688200000.0
2007-07-26 08:53:00,1.5508,1.5511,1.5508,1.551,540900000.0
2007-07-26 08:54:00,1.551,1.5512,1.5509,1.551,641800000.0
2007-07-26 08:55:00,1.551,1.5512,1.5505,1.5509,753399999.0
2007-07-26 08:56:00,1.5509,1.5512,1.5507,1.551,908599999.0
2007-07-26 08:57:00,1.551,1.5511,1.5508,1.5509,233600000.0
2007-07-26 08:58:00,1.5508,1.551,1.5507,1.551,463299999.0
2007-07-26 08:59:00,1.551,1.5512,1.551,1.5511,452799998.0
2007-07-26 09:00:00,1.5511,1.5511,1.551,1.551,258400000.0
2007-07-26 09:01:00,1.551,1.5511,1.5508,1.551,478900003.0
2007-07-26 09:02:00,1.5509,1.5512,1.5508,1.5512,448300000.0
2007-07-26 09:03:00,1.5512,1.5512,1.551,1.5512,119200000.0
2007-07-26 09:04:00,1.5512,1.5512,1.5506,1.5506,594299999.0
2007-07-26 09:05:00,1.5507,1.5509,1.55065,1.5508,164500000.0
2007-07-26 09:06:00,1.5508,1.5509,1.5505,1.5505,326599999.0
2007-07-26 09:07:00,1.5506,1.5509,1.5506,1.5507,229299999.0
2007-07-26 09:08:00,1.5507,1.5508,1.5504,1.5507,278999999.0
2007-07-26 09:09:00,1.5507,1.5508,1.55035,1.5505,548499998.0
2007-07-26 09:10:00,1.5505,1.5505,1.5502,1.5502,197600000.0
2007-07-26 09:11:00,1.5502,1.5507,1.5502,1.5504,442899998.0
2007-07-26 09:12:00,1.5505,1.5509,1.5503,1.5504,589600000.0
2007-07-26 09:13:00,1.5504,1.5505,1.5503,1.5504,161400000.0
2007-07-26 09:14:00,1.5503,1.5504,1.55025,1.5504,159800000.0
2007-07-26 09:15:00,1.5504,1.5508,1.5504,1.5507,521199995.0
2007-07-26 09:16:00,1.5507,1.5507,1.5503,1.5503,410599999.0
2007-07-26 09:17:00,1.5504,1.5507,1.55025,1.5506,514899998.0
2007-07-26 09:18:00,1.5505,1.551,1.5505,1.55055,840499998.0
2007-07-26 09:19:00,1.5506,1.551,1.5505,1.5508,656900000.0
2007-07-26 09:20:00,1.5508,1.5508,1.5504,1.5505,599600000.0
2007-07-26 09:21:00,1.5506,1.5506,1.55015,1.5504,512200000.0
2007-07-26 09:22:00,1.5504,1.55075,1.5503,1.5507,1074999996.0
2007-07-26 09:23:00,1.5508,1.5509,1.5506,1.5508,693800001.0
2007-07-26 09:24:00,1.5509,1.5511,1.5504,1.5504,860299997.0
2007-07-26 09:25:00,1.5504,1.5508,1.5504,1.5507,581099996.0
2007-07-26 09:26:00,1.5507,1.5507,1.55045,1.5506,159800000.0
2007-07-26 09:27:00,1.5506,1.5506,1.5505,1.5505,196200000.0
2007-07-26 09:28:00,1.5505,1.5508,1.5503,1.5505,705399998.0
2007-07-26 09:29:00,1.5504,1.5507,1.55035,1.5507,347699999.0
2007-07-26 09:30:00,1.5507,1.5508,1.5505,1.5508,330600000.0
2007-07-26 09:31:00,1.5508,1.5509,1.5507,1.5509,316800000.0
2007-07-26 09:32:00,1.5509,1.5511,1.5506,1.55075,454300000.0
2007-07-26 09:33:00,1.5508,1.5511,1.5507,1.55095,725500000.0
2007-07-26 09:34:00,1.5509,1.5509,1.5504,1.5504,447300000.0
2007-07-26 09:35:00,1.5504,1.5507,1.5503,1.5505,483700000.0
2007-07-26 09:36:00,1.55055,1.5506,1.55005,1.5501,757900000.0
2007-07-26 09:37:00,1.55,1.55,1.54955,1.5499,725199996.0
2007-07-26 09:38:00,1.55,1.5502,1.5498,1.55005,313100000.0
2007-07-26 09:39:00,1.55005,1.5501,1.5499,1.5501,417599999.0
2007-07-26 09:40:00,1.5501,1.5501,1.54985,1.54985,264300000.0
2007-07-26 09:41:00,1.5499,1.5499,1.5494,1.5495,612599996.0
2007-07-26 09:42:00,1.5495,1.5499,1.5495,1.5496,227700001.0
2007-07-26 09:43:00,1.5496,1.5498,1.5493,1.5498,890699999.0
2007-07-26 09:44:00,1.5498,1.5498,1.5488,1.5488,834600000.0
2007-07-26 09:45:00,1.5489,1.5489,1.5483,1.54855,895699993.0
2007-07-26 09:46:00,1.54855,1.549,1.5484,1.54875,823300001.0
2007-07-26 09:47:00,1.5488,1.549,1.5486,1.5487,427000002.0
2007-07-26 09:48:00,1.5487,1.5494,1.5487,1.5492,453300001.0
2007-07-26 09:49:00,1.5492,1.55,1.5492,1.5499,516200000.0
2007-07-26 09:50:00,1.5499,1.5501,1.5497,1.5498,317700000.0
2007-07-26 09:51:00,1.5498,1.5498,1.5495,1.5495,355400000.0
2007-07-26 09:52:00,1.5495,1.5497,1.5494,1.5495,491000003.0
2007-07-26 09:53:00,1.5496,1.5497,1.5495,1.5496,248500000.0
2007-07-26 09:54:00,1.5496,1.5496,1.5494,1.5496,330800000.0
2007-07-26 09:55:00,1.5496,1.5498,1.5496,1.5497,95000000.0
2007-07-26 09:56:00,1.5497,1.5501,1.5496,1.55005,736699996.0
2007-07-26 09:57:00,1.5501,1.5502,1.5499,1.5501,648199996.0
2007-07-26 09:58:00,1.5501,1.5502,1.55,1.55,246699998.0
2007-07-26 09:59:00,1.55,1.5504,1.5496,1.5497,444599992.0
2007-07-26 10:00:00,1.5497,1.5505,1.5495,1.5504,874000003.0
2007-07-26 10:01:00,1.5504,1.5506,1.5498,1.5498,788500001.0
2007-07-26 10:02:00,1.5498,1.5504,1.5498,1.5504,564400000.0
2007-07-26 10:03:00,1.5504,1.5506,1.5503,1.5504,366499998.0
2007-07-26 10:04:00,1.5503,1.551,1.5503,1.5507,508499999.0
2007-07-26 10:05:00,1.5507,1.551,1.55065,1.5509,449600001.0
2007-07-26 10:06:00,1.5509,1.5513,1.55075,1.551,538999998.0
2007-07-26 10:07:00,1.55095,1.551,1.5505,1.5509,395299999.0
2007-07-26 10:08:00,1.55085,1.5512,1.5508,1.55105,410800000.0
2007-07-26 10:09:00,1.551,1.5512,1.5506,1.5508,838599998.0
2007-07-26 10:10:00,1.55065,1.551,1.55045,1.5507,494800000.0
2007-07-26 10:11:00,1.5507,1.5509,1.5504,1.5506,710700004.0
2007-07-26 10:12:00,1.5506,1.5507,1.5505,1.5506,230100000.0
2007-07-26 10:13:00,1.5507,1.5511,1.5505,1.5505,315800000.0
2007-07-26 10:14:00,1.5505,1.5509,1.55035,1.5507,846999998.0
2007-07-26 10:15:00,1.5507,1.5509,1.5504,1.5504,623199997.0
2007-07-26 10:16:00,1.5505,1.5508,1.55025,1.5505,625300000.0
2007-07-26 10:17:00,1.5504,1.5508,1.5504,1.5505,620999998.0
2007-07-26 10:18:00,1.5505,1.5511,1.5505,1.5508,557100000.0
2007-07-26 10:19:00,1.5508,1.551,1.5505,1.5509,532900000.0
2007-07-26 10:20:00,1.55095,1.551,1.55075,1.5508,218200002.0
2007-07-26 10:21:00,1.5508,1.551,1.55065,1.5509,414400000.0
2007-07-26 10:22:00,1.5509,1.551,1.5508,1.5509,117600000.0
2007-07-26 10:23:00,1.5509,1.5512,1.5508,1.5509,227000000.0
2007-07-26 10:24:00,1.5509,1.5509,1.5507,1.5507,213600000.0
2007-07-26 10:25:00,1.5509,1.5511,1.5507,1.5511,557800000.0
2007-07-26 10:26:00,1.55105,1.55105,1.5507,1.5507,186500000.0
2007-07-26 10:27:00,1.5506,1.551,1.5506,1.5507,422300001.0
2007-07-26 10:28:00,1.5509,1.5509,1.5507,1.5507,183100000.0
2007-07-26 10:29:00,1.5507,1.5508,1.5506,1.5507,463600000.0
2007-07-26 10:30:00,1.5507,1.5507,1.5503,1.5503,302500000.0
2007-07-26 10:31:00,1.5504,1.5505,1.5503,1.5505,302899998.0
2007-07-26 10:32:00,1.5505,1.5506,1.5504,1.5506,292399999.0
2007-07-26 10:33:00,1.5506,1.5508,1.5506,1.5508,510000000.0
2007-07-26 10:34:00,1.5508,1.5515,1.5508,1.5509,606500000.0
2007-07-26 10:35:00,1.5509,1.5509,1.5498,1.54985,755700001.0
2007-07-26 10:36:00,1.54985,1.5499,1.5492,1.5497,1034000000.0
2007-07-26 10:37:00,1.5496,1.55,1.54935,1.5498,709399997.0
2007-07-26 10:38:00,1.5498,1.5505,1.5498,1.5504,414800000.0
2007-07-26 10:39:00,1.5504,1.55055,1.5499,1.55,488900001.0
2007-07-26 10:40:00,1.5502,1.5507,1.5502,1.5506,346700000.0
2007-07-26 10:41:00,1.5506,1.5507,1.5504,1.5507,550100000.0
2007-07-26 10:42:00,1.5506,1.5506,1.5503,1.5503,257800001.0
2007-07-26 10:43:00,1.5503,1.5504,1.5502,1.5502,422400000.0
2007-07-26 10:44:00,1.5502,1.5502,1.5496,1.5499,808499997.0
2007-07-26 10:45:00,1.5499,1.55,1.5497,1.5498,432400000.0
2007-07-26 10:46:00,1.5498,1.55,1.5496,1.55,469499996.0
2007-07-26 10:47:00,1.5499,1.55,1.5498,1.55,232400000.0
2007-07-26 10:48:00,1.55,1.55,1.54985,1.5499,201600000.0
2007-07-26 10:49:00,1.5499,1.55,1.5498,1.55,283499999.0
2007-07-26 10:50:00,1.55,1.55,1.5496,1.5497,769699998.0
2007-07-26 10:51:00,1.5497,1.5501,1.5497,1.5499,500800000.0
2007-07-26 10:52:00,1.55,1.5501,1.5497,1.5501,1163199989.0
2007-07-26 10:53:00,1.5501,1.5505,1.5499,1.5503,570899995.0
2007-07-26 10:54:00,1.5503,1.5503,1.55,1.5501,621700001.0
2007-07-26 10:55:00,1.5501,1.5502,1.54995,1.55,439000000.0
2007-07-26 10:56:00,1.5501,1.5504,1.55,1.5504,433399995.0
2007-07-26 10:57:00,1.5504,1.5505,1.55,1.5501,482300001.0
2007-07-26 10:58:00,1.5501,1.5501,1.5496,1.5497,498699998.0
2007-07-26 10:59:00,1.5496,1.55,1.5493,1.5499,594000000.0
2007-07-26 11:00:00,1.5499,1.5502,1.5498,1.5502,206800000.0
2007-07-26 11:01:00,1.5501,1.5502,1.5499,1.5502,231399996.0
2007-07-26 11:02:00,1.55,1.5503,1.55,1.55,115399999.0
2007-07-26 11:03:00,1.55,1.5501,1.5498,1.55,148000000.0
2007-07-26 11:04:00,1.55,1.5501,1.54985,1.55,102500000.0
2007-07-26 11:05:00,1.55,1.5502,1.55,1.5501,264700000.0
2007-07-26 11:06:00,1.55,1.5501,1.54945,1.5497,492300002.0
2007-07-26 11:07:00,1.5497,1.55,1.5497,1.5499,150300000.0
2007-07-26 11:08:00,1.5499,1.5501,1.54975,1.5498,213600000.0
2007-07-26 11:09:00,1.5498,1.5501,1.5497,1.5498,442199998.0
2007-07-26 11:10:00,1.5499,1.55,1.5497,1.5497,92699999.0
2007-07-26 11:11:00,1.55,1.55,1.5496,1.5498,182899999.0
2007-07-26 11:12:00,1.5499,1.5499,1.5497,1.5499,233399997.0
2007-07-26 11:13:00,1.5498,1.5498,1.5497,1.5497,66200000.0
2007-07-26 11:14:00,1.5498,1.5503,1.5498,1.5503,410899999.0
2007-07-26 11:15:00,1.5503,1.5503,1.5499,1.55005,345800000.0
2007-07-26 11:16:00,1.5501,1.5501,1.5497,1.5498,332299999.0
2007-07-26 11:17:00,1.5498,1.55,1.5496,1.5498,214600000.0
2007-07-26 11:18:00,1.5498,1.5498,1.5496,1.5497,171500000.0
2007-07-26 11:19:00,1.5498,1.5498,1.5496,1.5497,93600000.0
2007-07-26 11:20:00,1.5497,1.5499,1.54955,1.5496,325199998.0
2007-07-26 11:21:00,1.5497,1.5499,1.5496,1.5499,197800000.0
2007-07-26 11:22:00,1.5499,1.5503,1.5499,1.5503,273599999.0
2007-07-26 11:23:00,1.5503,1.5503,1.5501,1.5502,258099999.0
2007-07-26 11:24:00,1.5502,1.5503,1.5497,1.5498,296000000.0
2007-07-26 11:25:00,1.5498,1.55,1.5496,1.5499,317900000.0
2007-07-26 11:26:00,1.55,1.5502,1.5499,1.55,132000000.0
2007-07-26 11:27:00,1.55,1.5503,1.5499,1.5501,570499995.0
2007-07-26 11:28:00,1.5501,1.5502,1.5497,1.5499,842199999.0
2007-07-26 11:29:00,1.5499,1.5501,1.5499,1.55,187300000.0
2007-07-26 11:30:00,1.55,1.5504,1.55,1.5503,438000001.0
2007-07-26 11:31:00,1.5505,1.5505,1.5504,1.5504,177800000.0
2007-07-26 11:32:00,1.5505,1.5507,1.5503,1.55045,711000000.0
2007-07-26 11:33:00,1.55045,1.5507,1.5501,1.5503,1164099990.0
2007-07-26 11:34:00,1.5502,1.5504,1.5501,1.5502,186000000.0
2007-07-26 11:35:00,1.5503,1.5503,1.55,1.5503,336399999.0
2007-07-26 11:36:00,1.5503,1.5503,1.55,1.5501,136099998.0
2007-07-26 11:37:00,1.5501,1.5502,1.5501,1.5501,35000000.0
2007-07-26 11:38:00,1.5501,1.5503,1.5498,1.54985,818899998.0
2007-07-26 11:39:00,1.5498,1.5501,1.5497,1.5499,570800006.0
2007-07-26 11:40:00,1.5499,1.5501,1.5497,1.5497,263400000.0
2007-07-26 11:41:00,1.5498,1.5498,1.5496,1.5496,316399998.0
2007-07-26 11:42:00,1.5497,1.5499,1.5496,1.5498,361899997.0
2007-07-26 11:43:00,1.5499,1.55,1.54985,1.55,92800000.0
2007-07-26 11:44:00,1.55,1.5501,1.55,1.5501,130800000.0
2007-07-26 11:45:00,1.5501,1.5501,1.5498,1.55,398300000.0
2007-07-26 11:46:00,1.55,1.55,1.5499,1.55,143000000.0
2007-07-26 11:47:00,1.55,1.5501,1.5498,1.5498,406900000.0
2007-07-26 11:48:00,1.5498,1.5499,1.5498,1.54985,220600000.0
2007-07-26 11:49:00,1.54985,1.5501,1.5498,1.5501,236600000.0
2007-07-26 11:50:00,1.5501,1.5502,1.5499,1.5499,256100001.0
2007-07-26 11:51:00,1.5499,1.5499,1.5498,1.5499,115200000.0
2007-07-26 11:52:00,1.55,1.55,1.5495,1.5495,196200000.0
2007-07-26 11:53:00,1.5496,1.5499,1.54955,1.5496,565400001.0
2007-07-26 11:54:00,1.5496,1.5498,1.5495,1.5497,536400000.0
2007-07-26 11:55:00,1.5498,1.55,1.5497,1.55,328200000.0
2007-07-26 11:56:00,1.55,1.5502,1.5496,1.55005,608599999.0
2007-07-26 11:57:00,1.5503,1.5504,1.5498,1.55025,316100000.0
2007-07-26 11:58:00,1.5502,1.5504,1.5496,1.5498,775599998.0
2007-07-26 11:59:00,1.5497,1.5498,1.5495,1.5496,429900002.0
2007-07-26 12:00:00,1.5496,1.5497,1.5496,1.5496,151400000.0
2007-07-26 12:01:00,1.5496,1.5497,1.5494,1.54945,105600000.0
2007-07-26 12:02:00,1.5495,1.5495,1.54945,1.5495,219600005.0
2007-07-26 12:03:00,1.5495,1.5495,1.5493,1.5495,146400000.0
2007-07-26 12:04:00,1.5494,1.5495,1.5492,1.54945,260200000.0
2007-07-26 12:05:00,1.5494,1.5495,1.549,1.5493,596700000.0
2007-07-26 12:06:00,1.5494,1.54955,1.5493,1.54955,162499998.0
2007-07-26 12:07:00,1.54955,1.5496,1.5492,1.5493,924700005.0
2007-07-26 12:08:00,1.5493,1.5494,1.54925,1.5493,351199996.0
2007-07-26 12:09:00,1.54925,1.5496,1.5488,1.5492,790900000.0
2007-07-26 12:10:00,1.5492,1.5495,1.5492,1.5495,229400000.0
2007-07-26 12:11:00,1.5496,1.5499,1.5496,1.5499,147200000.0
2007-07-26 12:12:00,1.5499,1.5501,1.5496,1.54965,283100000.0
2007-07-26 12:13:00,1.5496,1.55,1.5494,1.5496,408700000.0
2007-07-26 12:14:00,1.5496,1.5496,1.5492,1.5492,470600000.0
2007-07-26 12:15:00,1.5492,1.5494,1.549,1.549,928200000.0
2007-07-26 12:16:00,1.549,1.5491,1.5482,1.5482,1019699993.0
2007-07-26 12:17:00,1.5482,1.5484,1.54815,1.54815,389800000.0
2007-07-26 12:18:00,1.54815,1.54815,1.5474,1.5479,1015999998.0
2007-07-26 12:19:00,1.5479,1.5491,1.5479,1.5488,587800000.0
2007-07-26 12:20:00,1.5488,1.5488,1.5484,1.5486,437300000.0
2007-07-26 12:21:00,1.5487,1.5492,1.5487,1.5489,686200002.0
2007-07-26 12:22:00,1.549,1.549,1.5487,1.5488,213800000.0
2007-07-26 12:23:00,1.5489,1.54945,1.5489,1.5492,863300002.0
2007-07-26 12:24:00,1.5492,1.5493,1.549,1.5493,352650000.0
2007-07-26 12:25:00,1.5493,1.54945,1.549,1.54925,521600002.0
2007-07-26 12:26:00,1.5492,1.5497,1.5492,1.5497,473900000.0
2007-07-26 12:27:00,1.5496,1.5498,1.5489,1.5489,400699999.0
2007-07-26 12:28:00,1.5489,1.5491,1.5488,1.5491,114400001.0
2007-07-26 12:29:00,1.5491,1.5491,1.5489,1.54905,238299998.0
2007-07-26 12:30:00,1.5491,1.5492,1.549,1.5491,336200001.0
2007-07-26 12:31:00,1.5491,1.5492,1.5488,1.5492,134400000.0
2007-07-26 12:32:00,1.5492,1.5497,1.5491,1.5495,419300000.0
2007-07-26 12:33:00,1.5495,1.5497,1.5491,1.5495,394200000.0
2007-07-26 12:34:00,1.5495,1.5496,1.5492,1.5493,504200000.0
2007-07-26 12:35:00,1.5493,1.5496,1.5491,1.54915,503200000.0
2007-07-26 12:36:00,1.5493,1.5494,1.5489,1.5492,461400000.0
2007-07-26 12:37:00,1.5492,1.5493,1.5489,1.5491,276400000.0
2007-07-26 12:38:00,1.5492,1.5494,1.5488,1.5489,793500000.0
2007-07-26 12:39:00,1.5489,1.5491,1.5489,1.5489,129600001.0
2007-07-26 12:40:00,1.5489,1.549,1.54865,1.5489,332000000.0
2007-07-26 12:41:00,1.5489,1.5491,1.5488,1.5491,329400001.0
2007-07-26 12:42:00,1.5491,1.5494,1.5491,1.5493,578600001.0
2007-07-26 12:43:00,1.5493,1.5497,1.5493,1.5495,297400001.0
2007-07-26 12:44:00,1.5495,1.5502,1.5495,1.55005,721200003.0
2007-07-26 12:45:00,1.55005,1.5502,1.5499,1.55015,294700000.0
2007-07-26 12:46:00,1.5501,1.551,1.55,1.5508,834999992.0
2007-07-26 12:47:00,1.5508,1.5513,1.5508,1.5513,582700000.0
2007-07-26 12:48:00,1.5513,1.5513,1.55085,1.5509,686200000.0
2007-07-26 12:49:00,1.5509,1.5512,1.5509,1.5509,640699999.0
2007-07-26 12:50:00,1.5509,1.5511,1.5509,1.5509,526299997.0
2007-07-26 12:51:00,1.5509,1.551,1.5509,1.551,200899998.0
2007-07-26 12:52:00,1.551,1.5514,1.551,1.5513,425599997.0
2007-07-26 12:53:00,1.5513,1.5515,1.5512,1.55145,299500000.0
2007-07-26 12:54:00,1.55145,1.5518,1.5513,1.5515,596000000.0
2007-07-26 12:55:00,1.5515,1.5515,1.5513,1.55135,357200000.0
2007-07-26 12:56:00,1.5513,1.5513,1.551,1.5513,561199999.0
2007-07-26 12:57:00,1.5512,1.5513,1.5509,1.5512,401900001.0
2007-07-26 12:58:00,1.55115,1.5513,1.551,1.5511,428100001.0
2007-07-26 12:59:00,1.5511,1.5513,1.5509,1.5513,374800000.0
2007-07-26 13:00:00,1.5513,1.5514,1.5511,1.5513,496100000.0
2007-07-26 13:01:00,1.5513,1.55155,1.5513,1.5514,467399998.0
2007-07-26 13:02:00,1.55145,1.5515,1.5509,1.55095,564799999.0
2007-07-26 13:03:00,1.55095,1.5511,1.5508,1.5509,576000000.0
2007-07-26 13:04:00,1.55095,1.5511,1.55075,1.5509,466600001.0
2007-07-26 13:05:00,1.551,1.5512,1.5508,1.5511,390700000.0
2007-07-26 13:06:00,1.55105,1.5513,1.5508,1.551,778799999.0
2007-07-26 13:07:00,1.551,1.5516,1.5509,1.5516,888899992.0
2007-07-26 13:08:00,1.5516,1.5527,1.5515,1.5525,807699996.0
2007-07-26 13:09:00,1.5525,1.5526,1.5522,1.5524,549700000.0
2007-07-26 13:10:00,1.5524,1.553,1.5524,1.5529,653799999.0
2007-07-26 13:11:00,1.5528,1.5532,1.5528,1.553,459400000.0
2007-07-26 13:12:00,1.55305,1.5537,1.553,1.5535,1370899994.0
2007-07-26 13:13:00,1.5535,1.5545,1.55345,1.554,1175799998.0
2007-07-26 13:14:00,1.554,1.5541,1.5537,1.5539,738599997.0
2007-07-26 13:15:00,1.5539,1.5539,1.5533,1.55355,957100002.0
2007-07-26 13:16:00,1.5536,1.5548,1.5534,1.5548,593600000.0
2007-07-26 13:17:00,1.5547,1.555,1.5545,1.5548,623900000.0
2007-07-26 13:18:00,1.5548,1.55495,1.5544,1.55475,1052699999.0
2007-07-26 13:19:00,1.5547,1.5552,1.5546,1.5549,1143100002.0
2007-07-26 13:20:00,1.5549,1.5557,1.5547,1.55565,1234399994.0
2007-07-26 13:21:00,1.5559,1.5566,1.5556,1.5558,1183499996.0
2007-07-26 13:22:00,1.5558,1.556,1.5555,1.5557,896400000.0
2007-07-26 13:23:00,1.5563,1.5566,1.5553,1.5553,1127900000.0
2007-07-26 13:24:00,1.5553,1.5555,1.5545,1.5551,1555599991.0
2007-07-26 13:25:00,1.5551,1.5551,1.5537,1.5541,1197299999.0
2007-07-26 13:26:00,1.5541,1.5542,1.5536,1.5539,666600000.0
2007-07-26 13:27:00,1.5539,1.5547,1.5539,1.55465,965400000.0
2007-07-26 13:28:00,1.55465,1.555,1.5545,1.5546,1186099998.0
2007-07-26 13:29:00,1.5543,1.5555,1.5543,1.5551,1229099999.0
2007-07-26 13:30:00,1.5551,1.5564,1.5551,1.5564,1191699996.0
2007-07-26 13:31:00,1.5563,1.5563,1.5555,1.5555,1018899999.0
2007-07-26 13:32:00,1.5555,1.5562,1.55525,1.5559,927399999.0
2007-07-26 13:33:00,1.5559,1.5566,1.5557,1.556,1044400000.0
2007-07-26 13:34:00,1.556,1.5565,1.5558,1.5563,845299999.0
2007-07-26 13:35:00,1.5563,1.5566,1.5556,1.5561,923399992.0
2007-07-26 13:36:00,1.5559,1.556,1.5556,1.5557,712799991.0
2007-07-26 13:37:00,1.5557,1.556,1.5556,1.5559,495499999.0
2007-07-26 13:38:00,1.556,1.5562,1.5557,1.5562,738199998.0
2007-07-26 13:39:00,1.5561,1.5568,1.5561,1.5562,541200000.0
2007-07-26 13:40:00,1.5564,1.5565,1.5558,1.5561,380100000.0
2007-07-26 13:41:00,1.5562,1.5562,1.5558,1.55595,396400000.0
2007-07-26 13:42:00,1.556,1.5563,1.5555,1.5557,371999999.0
2007-07-26 13:43:00,1.5557,1.556,1.5554,1.5555,605799999.0
2007-07-26 13:44:00,1.5555,1.5558,1.5552,1.5556,516400000.0
2007-07-26 13:45:00,1.5556,1.5559,1.5555,1.5556,762200002.0
2007-07-26 13:46:00,1.5556,1.556,1.5555,1.5556,651599998.0
2007-07-26 13:47:00,1.5555,1.5556,1.5552,1.5553,1140999986.0
2007-07-26 13:48:00,1.5553,1.5555,1.5552,1.5553,893999989.0
2007-07-26 13:49:00,1.5553,1.5554,1.5545,1.5546,859899997.0
2007-07-26 13:50:00,1.55465,1.5551,1.55465,1.555,486799996.0
2007-07-26 13:51:00,1.5552,1.5554,1.5548,1.555,386299999.0
2007-07-26 13:52:00,1.555,1.5555,1.5549,1.55525,771799998.0
2007-07-26 13:53:00,1.5552,1.5556,1.5552,1.5555,486399996.0
2007-07-26 13:54:00,1.5555,1.5559,1.5555,1.5555,211200000.0
2007-07-26 13:55:00,1.5555,1.5557,1.5553,1.5556,393100000.0
2007-07-26 13:56:00,1.5557,1.5561,1.55545,1.5558,926199999.0
2007-07-26 13:57:00,1.5558,1.5564,1.55555,1.5561,1041699997.0
2007-07-26 13:58:00,1.5561,1.5562,1.5558,1.5561,240000000.0
2007-07-26 13:59:00,1.5559,1.5562,1.55565,1.55565,350500000.0
2007-07-26 14:00:00,1.5556,1.556,1.5552,1.5557,739899998.0
2007-07-26 14:01:00,1.5557,1.55585,1.55495,1.55505,317200000.0
2007-07-26 14:02:00,1.5551,1.5553,1.5549,1.5553,413000000.0
2007-07-26 14:03:00,1.5553,1.5553,1.5544,1.5547,988099999.0
2007-07-26 14:04:00,1.5545,1.5552,1.5545,1.5548,1129399993.0
2007-07-26 14:05:00,1.5549,1.5553,1.5547,1.55525,708599994.0
2007-07-26 14:06:00,1.55525,1.5553,1.5546,1.55465,566299995.0
2007-07-26 14:07:00,1.5547,1.5547,1.5539,1.5541,737500000.0
2007-07-26 14:08:00,1.5541,1.5544,1.5539,1.5544,673600000.0
2007-07-26 14:09:00,1.55435,1.5551,1.5542,1.5549,639299999.0
2007-07-26 14:10:00,1.5549,1.5554,1.5549,1.5552,454499999.0
2007-07-26 14:11:00,1.5552,1.5555,1.5552,1.5555,331699997.0
2007-07-26 14:12:00,1.5556,1.5559,1.5555,1.55585,342200000.0
2007-07-26 14:13:00,1.5558,1.5563,1.5555,1.5559,644300000.0
2007-07-26 14:14:00,1.5557,1.5562,1.5557,1.5562,461200001.0
2007-07-26 14:15:00,1.5561,1.5563,1.5559,1.556,480599999.0
2007-07-26 14:16:00,1.556,1.5562,1.556,1.5562,390000000.0
2007-07-26 14:17:00,1.5562,1.5562,1.5558,1.556,187100000.0
2007-07-26 14:18:00,1.556,1.5561,1.5559,1.5559,53700000.0
2007-07-26 14:19:00,1.5559,1.5568,1.5559,1.5568,698400000.0
2007-07-26 14:20:00,1.5567,1.5569,1.5565,1.5568,581700000.0
2007-07-26 14:21:00,1.5568,1.557,1.5565,1.557,715499999.0
2007-07-26 14:22:00,1.557,1.5572,1.5566,1.5571,752000000.0
2007-07-26 14:23:00,1.55715,1.5572,1.5568,1.5568,362600000.0
2007-07-26 14:24:00,1.5569,1.5571,1.55665,1.5571,435800000.0
2007-07-26 14:25:00,1.5571,1.5575,1.5571,1.5575,1093199991.0
2007-07-26 14:26:00,1.5575,1.5592,1.5575,1.5592,964199996.0
2007-07-26 14:27:00,1.5591,1.5597,1.5588,1.559,865599999.0
2007-07-26 14:28:00,1.559,1.5593,1.5586,1.5587,966599996.0
2007-07-26 14:29:00,1.5586,1.5588,1.5574,1.5579,526400000.0
2007-07-26 14:30:00,1.5577,1.5589,1.5577,1.55825,879099998.0
2007-07-26 14:31:00,1.5582,1.5585,1.5578,1.5581,837599998.0
2007-07-26 14:32:00,1.5582,1.5583,1.558,1.5582,434999998.0
2007-07-26 14:33:00,1.5581,1.5584,1.558,1.5581,1057000002.0
2007-07-26 14:34:00,1.5581,1.5587,1.5579,1.5587,579000000.0
2007-07-26 14:35:00,1.5587,1.5597,1.5585,1.5593,1062299999.0
2007-07-26 14:36:00,1.5594,1.56,1.5592,1.56,771000000.0
2007-07-26 14:37:00,1.5599,1.5602,1.5595,1.5596,1111300000.0
2007-07-26 14:38:00,1.5596,1.5602,1.5596,1.56,897099996.0
2007-07-26 14:39:00,1.56,1.5606,1.5598,1.5606,761199999.0
2007-07-26 14:40:00,1.5606,1.5609,1.5605,1.5608,846599995.0
2007-07-26 14:41:00,1.5608,1.5608,1.5597,1.5599,1064000002.0
2007-07-26 14:42:00,1.5599,1.5607,1.5598,1.5607,1148800000.0
2007-07-26 14:43:00,1.5607,1.5609,1.5599,1.56,974699999.0
2007-07-26 14:44:00,1.5599,1.5601,1.5596,1.55995,908500000.0
2007-07-26 14:45:00,1.56,1.5607,1.5599,1.5603,705600000.0
2007-07-26 14:46:00,1.5603,1.5607,1.5602,1.5603,602100000.0
2007-07-26 14:47:00,1.56025,1.5605,1.55985,1.5605,699500000.0
2007-07-26 14:48:00,1.5605,1.5605,1.5597,1.5603,1101699995.0
2007-07-26 14:49:00,1.56025,1.5603,1.5597,1.5598,701999998.0
2007-07-26 14:50:00,1.5598,1.5599,1.5591,1.5594,651899998.0
2007-07-26 14:51:00,1.5594,1.5594,1.5592,1.55935,442600000.0
2007-07-26 14:52:00,1.5593,1.5593,1.5587,1.5589,803500000.0
2007-07-26 14:53:00,1.5588,1.5589,1.5585,1.5586,657599996.0
2007-07-26 14:54:00,1.5587,1.5588,1.5578,1.5581,1258499997.0
2007-07-26 14:55:00,1.5581,1.5588,1.5578,1.5588,721400001.0
2007-07-26 14:56:00,1.5587,1.559,1.5585,1.559,548600000.0
2007-07-26 14:57:00,1.5589,1.5595,1.5588,1.5594,852399998.0
2007-07-26 14:58:00,1.5592,1.5595,1.559,1.5592,475500000.0
2007-07-26 14:59:00,1.55915,1.5593,1.5591,1.5592,355200000.0
2007-07-26 15:00:00,1.5591,1.5593,1.559,1.5592,249700001.0
2007-07-26 15:01:00,1.5593,1.5595,1.5591,1.5595,372200000.0
2007-07-26 15:02:00,1.5596,1.5596,1.5591,1.5591,1083100004.0
2007-07-26 15:03:00,1.5591,1.5595,1.5591,1.5591,677900002.0
2007-07-26 15:04:00,1.5591,1.5598,1.5591,1.5597,867499998.0
2007-07-26 15:05:00,1.5597,1.56155,1.5597,1.56125,1291599997.0
2007-07-26 15:06:00,1.56125,1.5618,1.5611,1.5613,937099998.0
2007-07-26 15:07:00,1.5612,1.56165,1.5612,1.56165,395300001.0
2007-07-26 15:08:00,1.5615,1.5622,1.5615,1.5618,828599994.0
2007-07-26 15:09:00,1.5618,1.5618,1.5615,1.5615,511200000.0
2007-07-26 15:10:00,1.5615,1.5618,1.5611,1.5614,1404999998.0
2007-07-26 15:11:00,1.5614,1.5624,1.5612,1.5624,967899993.0
2007-07-26 15:12:00,1.5624,1.5628,1.562,1.5623,1435300006.0
2007-07-26 15:13:00,1.5624,1.564,1.5624,1.5636,982200004.0
2007-07-26 15:14:00,1.5636,1.5636,1.5626,1.5633,1143600001.0
2007-07-26 15:15:00,1.5633,1.5634,1.5629,1.56325,992400002.0
2007-07-26 15:16:00,1.56325,1.5643,1.5632,1.5641,1234900003.0
2007-07-26 15:17:00,1.5641,1.5645,1.56355,1.5644,1097399999.0
2007-07-26 15:18:00,1.5644,1.5645,1.5636,1.5638,882700000.0
2007-07-26 15:19:00,1.5638,1.5641,1.5635,1.5636,963199998.0
2007-07-26 15:20:00,1.5636,1.564,1.563,1.563,992700002.0
2007-07-26 15:21:00,1.563,1.5635,1.5625,1.5635,714400000.0
2007-07-26 15:22:00,1.5635,1.5635,1.5631,1.5633,808900003.0
2007-07-26 15:23:00,1.5633,1.5634,1.5629,1.5629,611800002.0
2007-07-26 15:24:00,1.5629,1.5634,1.5624,1.5633,962000000.0
2007-07-26 15:25:00,1.5634,1.5639,1.563,1.5632,873900001.0
2007-07-26 15:26:00,1.5631,1.5631,1.5629,1.563,435600003.0
2007-07-26 15:27:00,1.563,1.563,1.5621,1.5628,581600000.0
2007-07-26 15:28:00,1.5628,1.5628,1.5619,1.56225,855600000.0
2007-07-26 15:29:00,1.56225,1.5632,1.5621,1.5632,622899999.0
2007-07-26 15:30:00,1.5632,1.5647,1.5629,1.5644,1042500000.0
2007-07-26 15:31:00,1.5645,1.5656,1.5643,1.5654,998399996.0
2007-07-26 15:32:00,1.5654,1.5658,1.5651,1.5658,706000000.0
2007-07-26 15:33:00,1.5657,1.5661,1.5655,1.5655,1116099994.0
2007-07-26 15:34:00,1.5656,1.56575,1.5648,1.5649,787600003.0
2007-07-26 15:35:00,1.565,1.5652,1.5646,1.5646,459200000.0
2007-07-26 15:36:00,1.56455,1.565,1.5643,1.5643,874900001.0
2007-07-26 15:37:00,1.5643,1.5647,1.564,1.5642,706000001.0
2007-07-26 15:38:00,1.5642,1.5645,1.5641,1.56445,838200001.0
2007-07-26 15:39:00,1.5644,1.5645,1.5638,1.5638,1226400004.0
2007-07-26 15:40:00,1.5639,1.56435,1.5639,1.5643,640899993.0
2007-07-26 15:41:00,1.5644,1.5645,1.5641,1.5644,503700000.0
2007-07-26 15:42:00,1.5644,1.5645,1.5641,1.5643,666400001.0
2007-07-26 15:43:00,1.5643,1.5643,1.564,1.56415,519099999.0
2007-07-26 15:44:00,1.56415,1.5646,1.5641,1.56415,677700001.0
2007-07-26 15:45:00,1.56415,1.5643,1.5637,1.5638,448000004.0
2007-07-26 15:46:00,1.5637,1.564,1.5635,1.5636,739999995.0
2007-07-26 15:47:00,1.5636,1.5636,1.56335,1.5635,313899998.0
2007-07-26 15:48:00,1.5635,1.5636,1.5628,1.5631,1081000004.0
2007-07-26 15:49:00,1.5631,1.5632,1.5624,1.5625,459400000.0
2007-07-26 15:50:00,1.5624,1.5625,1.5614,1.5617,630200001.0
2007-07-26 15:51:00,1.5617,1.5617,1.56115,1.5613,500099998.0
2007-07-26 15:52:00,1.56125,1.5615,1.5609,1.561,660500001.0
2007-07-26 15:53:00,1.5609,1.5613,1.5607,1.5612,622000000.0
2007-07-26 15:54:00,1.5613,1.5618,1.561,1.5616,801900005.0
2007-07-26 15:55:00,1.5615,1.5616,1.5613,1.5615,442200002.0
2007-07-26 15:56:00,1.5615,1.5626,1.5615,1.5626,492800001.0
2007-07-26 15:57:00,1.5626,1.5627,1.5624,1.5625,773999998.0
2007-07-26 15:58:00,1.5626,1.56275,1.5623,1.5624,698199999.0
2007-07-26 15:59:00,1.5624,1.5628,1.562,1.562,485200000.0
2007-07-26 16:00:00,1.5619,1.5636,1.5619,1.5631,604000000.0
2007-07-26 16:01:00,1.5636,1.5638,1.563,1.5635,519200000.0
2007-07-26 16:02:00,1.5633,1.5637,1.5626,1.5631,623699999.0
2007-07-26 16:03:00,1.5631,1.5634,1.5628,1.5631,890200000.0
2007-07-26 16:04:00,1.5631,1.5632,1.5627,1.5632,427600000.0
2007-07-26 16:05:00,1.5631,1.5637,1.563,1.56345,596800001.0
2007-07-26 16:06:00,1.5634,1.5637,1.5629,1.5633,884799999.0
2007-07-26 16:07:00,1.5634,1.5638,1.5632,1.56335,496599999.0
2007-07-26 16:08:00,1.5634,1.5635,1.5633,1.5633,327700000.0
2007-07-26 16:09:00,1.5634,1.5634,1.5629,1.563,427600004.0
2007-07-26 16:10:00,1.563,1.56305,1.562,1.5624,672800000.0
2007-07-26 16:11:00,1.5622,1.5624,1.5615,1.5617,538000000.0
2007-07-26 16:12:00,1.5616,1.5619,1.5616,1.5618,652800000.0
2007-07-26 16:13:00,1.5618,1.5618,1.5612,1.5612,484000001.0
2007-07-26 16:14:00,1.5612,1.5617,1.5607,1.5614,1121800005.0
2007-07-26 16:15:00,1.5614,1.5617,1.5613,1.5613,559200000.0
2007-07-26 16:16:00,1.5613,1.5617,1.5608,1.5609,941600004.0
2007-07-26 16:17:00,1.5609,1.5615,1.5606,1.56145,1121500003.0
2007-07-26 16:18:00,1.56145,1.5616,1.5612,1.5614,653900003.0
2007-07-26 16:19:00,1.5613,1.5618,1.5613,1.5615,676300001.0
2007-07-26 16:20:00,1.5615,1.5616,1.5612,1.56155,574000000.0
2007-07-26 16:21:00,1.56155,1.5617,1.5613,1.5614,514900000.0
2007-07-26 16:22:00,1.56145,1.5618,1.5614,1.5618,441200000.0
2007-07-26 16:23:00,1.5618,1.562,1.5614,1.5619,392700000.0
2007-07-26 16:24:00,1.5619,1.5621,1.5618,1.56185,668000000.0
2007-07-26 16:25:00,1.5619,1.5621,1.56165,1.5618,644200003.0
2007-07-26 16:26:00,1.5618,1.5619,1.5615,1.5618,531900000.0
2007-07-26 16:27:00,1.5618,1.562,1.5615,1.56155,377900000.0
2007-07-26 16:28:00,1.5615,1.562,1.5615,1.5619,439400000.0
2007-07-26 16:29:00,1.5619,1.5621,1.5618,1.56185,513099998.0
2007-07-26 16:30:00,1.5619,1.5619,1.5615,1.5616,516700006.0
2007-07-26 16:31:00,1.5616,1.5618,1.5612,1.5618,420000000.0
2007-07-26 16:32:00,1.5618,1.5618,1.5608,1.5608,649500001.0
2007-07-26 16:33:00,1.5608,1.5611,1.5606,1.5609,626499998.0
2007-07-26 16:34:00,1.5609,1.5612,1.5607,1.5609,791800000.0
2007-07-26 16:35:00,1.561,1.5614,1.5608,1.56115,473300005.0
2007-07-26 16:36:00,1.5612,1.5613,1.561,1.5611,281900000.0
2007-07-26 16:37:00,1.5611,1.562,1.5611,1.5619,576700000.0
2007-07-26 16:38:00,1.5619,1.5622,1.5615,1.56175,671299998.0
2007-07-26 16:39:00,1.5617,1.56175,1.5615,1.56175,393199997.0
2007-07-26 16:40:00,1.5618,1.5619,1.5616,1.5619,339600002.0
2007-07-26 16:41:00,1.5618,1.5623,1.5616,1.56225,570800003.0
2007-07-26 16:42:00,1.56225,1.5623,1.562,1.5623,393200000.0
2007-07-26 16:43:00,1.5623,1.5628,1.5621,1.5627,878000000.0
2007-07-26 16:44:00,1.5627,1.5627,1.5622,1.5625,282600000.0
2007-07-26 16:45:00,1.5625,1.5635,1.5625,1.5631,452700000.0
2007-07-26 16:46:00,1.5632,1.5634,1.56295,1.5634,431600002.0
2007-07-26 16:47:00,1.5634,1.564,1.5634,1.56395,241300001.0
2007-07-26 16:48:00,1.5641,1.5642,1.5635,1.5639,516900000.0
2007-07-26 16:49:00,1.56385,1.5645,1.5637,1.5642,1172299999.0
2007-07-26 16:50:00,1.5642,1.5644,1.5636,1.56385,694700001.0
2007-07-26 16:51:00,1.56385,1.5641,1.5635,1.5639,560500000.0
2007-07-26 16:52:00,1.5639,1.56395,1.56345,1.5639,372800000.0
2007-07-26 16:53:00,1.5639,1.5639,1.563,1.5631,399200000.0
2007-07-26 16:54:00,1.5631,1.5634,1.5631,1.5633,446600003.0
2007-07-26 16:55:00,1.5632,1.5634,1.5631,1.5632,422300002.0
2007-07-26 16:56:00,1.5632,1.5632,1.5628,1.5628,373700000.0
2007-07-26 16:57:00,1.5628,1.5635,1.5626,1.5635,869300003.0
2007-07-26 16:58:00,1.5636,1.56365,1.5632,1.5633,299100000.0
2007-07-26 16:59:00,1.5633,1.5637,1.5632,1.5636,1227300001.0
2007-07-26 17:00:00,1.5637,1.5638,1.563,1.5633,768500001.0
2007-07-26 17:01:00,1.5633,1.5637,1.56315,1.5635,541000000.0
2007-07-26 17:02:00,1.5635,1.5636,1.5631,1.5633,365900000.0
2007-07-26 17:03:00,1.5634,1.5641,1.5634,1.564,524800000.0
2007-07-26 17:04:00,1.56395,1.5643,1.5638,1.5641,602400000.0
2007-07-26 17:05:00,1.5641,1.5643,1.5639,1.5641,786000000.0
2007-07-26 17:06:00,1.5641,1.5642,1.5636,1.564,481400001.0
2007-07-26 17:07:00,1.564,1.5647,1.5639,1.5645,809800000.0
2007-07-26 17:08:00,1.5646,1.5654,1.5645,1.5652,655500000.0
2007-07-26 17:09:00,1.56535,1.5654,1.565,1.56535,429800001.0
2007-07-26 17:10:00,1.5654,1.5654,1.5648,1.56505,584500000.0
2007-07-26 17:11:00,1.565,1.5652,1.5648,1.5649,447800000.0
2007-07-26 17:12:00,1.5649,1.565,1.5645,1.5647,367300000.0
2007-07-26 17:13:00,1.5647,1.565,1.5647,1.565,228000000.0
2007-07-26 17:14:00,1.56495,1.5651,1.564,1.5641,512600000.0
2007-07-26 17:15:00,1.5641,1.5642,1.5635,1.5638,637000000.0
2007-07-26 17:16:00,1.5638,1.5642,1.5638,1.5642,445600000.0
2007-07-26 17:17:00,1.5642,1.5648,1.564,1.5646,649000002.0
2007-07-26 17:18:00,1.5647,1.5648,1.5642,1.56455,256400000.0
2007-07-26 17:19:00,1.5645,1.5648,1.5645,1.5648,472800000.0
2007-07-26 17:20:00,1.5648,1.5652,1.5646,1.5652,590800000.0
2007-07-26 17:21:00,1.5652,1.5655,1.5651,1.5651,358800000.0
2007-07-26 17:22:00,1.5651,1.5653,1.5646,1.5648,419900000.0
2007-07-26 17:23:00,1.5648,1.5649,1.5642,1.5643,606100000.0
2007-07-26 17:24:00,1.5643,1.56475,1.5642,1.5644,847600005.0
2007-07-26 17:25:00,1.5644,1.5647,1.5643,1.5645,446200003.0
2007-07-26 17:26:00,1.5645,1.5649,1.5645,1.5647,401400002.0
2007-07-26 17:27:00,1.5648,1.5651,1.5647,1.5648,372400003.0
2007-07-26 17:28:00,1.56485,1.5649,1.5645,1.5649,516800001.0
2007-07-26 17:29:00,1.5649,1.565,1.5648,1.5648,377400001.0
2007-07-26 17:30:00,1.5648,1.5653,1.5648,1.5652,240600000.0
2007-07-26 17:31:00,1.5652,1.5655,1.5652,1.56535,350000000.0
2007-07-26 17:32:00,1.5654,1.5658,1.5653,1.5658,121200000.0
2007-07-26 17:33:00,1.5657,1.5658,1.5655,1.5655,252200000.0
2007-07-26 17:34:00,1.5656,1.5658,1.5647,1.5651,706399999.0
2007-07-26 17:35:00,1.5652,1.5657,1.5651,1.5656,638700000.0
2007-07-26 17:36:00,1.5657,1.5665,1.5655,1.5665,395600000.0
2007-07-26 17:37:00,1.5664,1.5666,1.5655,1.56575,1071299996.0
2007-07-26 17:38:00,1.56575,1.5659,1.5648,1.5651,758100000.0
2007-07-26 17:39:00,1.5651,1.5651,1.5642,1.5643,643400000.0
2007-07-26 17:40:00,1.5643,1.5645,1.5638,1.5638,638400000.0
2007-07-26 17:41:00,1.5637,1.5642,1.5636,1.5639,683000000.0
2007-07-26 17:42:00,1.56385,1.564,1.5636,1.5638,480200000.0
2007-07-26 17:43:00,1.5637,1.5638,1.5633,1.5636,593800000.0
2007-07-26 17:44:00,1.5636,1.5637,1.5627,1.56305,503100000.0
2007-07-26 17:45:00,1.56305,1.5636,1.5629,1.5636,428000000.0
2007-07-26 17:46:00,1.56355,1.5638,1.56345,1.5635,332800000.0
2007-07-26 17:47:00,1.5635,1.564,1.5635,1.5636,579400000.0
2007-07-26 17:48:00,1.5636,1.5638,1.5635,1.5635,774200000.0
2007-07-26 17:49:00,1.5635,1.5636,1.5631,1.5636,724100000.0
2007-07-26 17:50:00,1.5636,1.5636,1.5632,1.5636,433300000.0
2007-07-26 17:51:00,1.5636,1.5642,1.5634,1.5639,509099998.0
2007-07-26 17:52:00,1.564,1.564,1.5634,1.5636,544999999.0
2007-07-26 17:53:00,1.5636,1.5638,1.5633,1.5637,200699999.0
2007-07-26 17:54:00,1.5636,1.565,1.5636,1.565,790300003.0
2007-07-26 17:55:00,1.565,1.5654,1.5645,1.5645,528500000.0
2007-07-26 17:56:00,1.5645,1.5647,1.56415,1.5642,638099992.0
2007-07-26 17:57:00,1.5643,1.5644,1.5639,1.5643,592900002.0
2007-07-26 17:58:00,1.5643,1.5643,1.5639,1.5642,387500000.0
2007-07-26 17:59:00,1.5644,1.5644,1.5634,1.5636,360600000.0
2007-07-26 18:00:00,1.5636,1.5636,1.5629,1.5633,564799994.0
2007-07-26 18:01:00,1.5633,1.5637,1.5631,1.5633,315400000.0
2007-07-26 18:02:00,1.5633,1.5636,1.5632,1.5634,299100000.0
2007-07-26 18:03:00,1.5635,1.5635,1.5632,1.5633,357200002.0
2007-07-26 18:04:00,1.5634,1.5636,1.563,1.5636,490900009.0
2007-07-26 18:05:00,1.5636,1.5636,1.5635,1.5636,146700000.0
2007-07-26 18:06:00,1.5636,1.5636,1.5635,1.5635,4000000.0
2007-07-26 18:07:00,1.5635,1.5636,1.5632,1.5634,200700000.0
2007-07-26 18:08:00,1.5634,1.5637,1.5632,1.5633,289900001.0
2007-07-26 18:09:00,1.5633,1.5635,1.5632,1.5634,224000000.0
2007-07-26 18:10:00,1.5634,1.5635,1.5633,1.5634,220600000.0
2007-07-26 18:11:00,1.5635,1.5638,1.5634,1.5636,169900000.0
2007-07-26 18:12:00,1.5636,1.5638,1.5635,1.5637,291400000.0
2007-07-26 18:13:00,1.5637,1.5641,1.5634,1.56345,276299996.0
2007-07-26 18:14:00,1.56345,1.5641,1.5633,1.5639,398499993.0
2007-07-26 18:15:00,1.564,1.5646,1.5639,1.5645,138100000.0
2007-07-26 18:16:00,1.56445,1.5645,1.5638,1.5641,471599989.0
2007-07-26 18:17:00,1.5641,1.5646,1.56405,1.5645,218200000.0
2007-07-26 18:18:00,1.5645,1.5647,1.5644,1.5645,304700000.0
2007-07-26 18:19:00,1.5646,1.5646,1.5642,1.5646,183100000.0
2007-07-26 18:20:00,1.5645,1.5646,1.5643,1.56455,236799994.0
2007-07-26 18:21:00,1.5648,1.5649,1.5641,1.5642,263799997.0
2007-07-26 18:22:00,1.56415,1.565,1.56415,1.5648,685400004.0
2007-07-26 18:23:00,1.56475,1.5653,1.5646,1.5653,754200000.0
2007-07-26 18:24:00,1.5653,1.5653,1.5646,1.5647,138200000.0
2007-07-26 18:25:00,1.5647,1.5648,1.5642,1.5648,610300005.0
2007-07-26 18:26:00,1.5648,1.5651,1.5644,1.5645,525100008.0
2007-07-26 18:27:00,1.5645,1.5652,1.5636,1.56505,1048100000.0
2007-07-26 18:28:00,1.5648,1.5657,1.5643,1.5651,1126100004.0
2007-07-26 18:29:00,1.5651,1.5653,1.5638,1.5642,597400000.0
2007-07-26 18:30:00,1.5642,1.5651,1.5641,1.56445,727200002.0
2007-07-26 18:31:00,1.5645,1.5652,1.5642,1.5652,944700009.0
2007-07-26 18:32:00,1.5652,1.5653,1.5647,1.565,414400000.0
2007-07-26 18:33:00,1.565,1.5654,1.5647,1.5648,559199999.0
2007-07-26 18:34:00,1.5648,1.5649,1.5643,1.56455,812400004.0
2007-07-26 18:35:00,1.56455,1.5654,1.56415,1.5653,864900005.0
2007-07-26 18:36:00,1.5653,1.5659,1.565,1.5655,553100004.0
2007-07-26 18:37:00,1.5655,1.5658,1.5654,1.5656,938100013.0
2007-07-26 18:38:00,1.5655,1.5655,1.5649,1.565,531900003.0
2007-07-26 18:39:00,1.565,1.5652,1.5649,1.5651,392200003.0
2007-07-26 18:40:00,1.5652,1.5661,1.565,1.5661,602500003.0
2007-07-26 18:41:00,1.5661,1.5661,1.5654,1.5658,590600006.0
2007-07-26 18:42:00,1.5658,1.5661,1.5656,1.5658,556300000.0
2007-07-26 18:43:00,1.5658,1.5665,1.5656,1.5663,847799996.0
2007-07-26 18:44:00,1.5663,1.5666,1.56595,1.5665,469300000.0
2007-07-26 18:45:00,1.5665,1.5665,1.5659,1.5661,344700000.0
2007-07-26 18:46:00,1.5661,1.5671,1.5659,1.5665,882400000.0
2007-07-26 18:47:00,1.5664,1.5665,1.56605,1.5665,772900002.0
2007-07-26 18:48:00,1.56645,1.5666,1.5661,1.5663,718700004.0
2007-07-26 18:49:00,1.5663,1.5665,1.5661,1.5663,367100001.0
2007-07-26 18:50:00,1.5663,1.5666,1.566,1.5665,382800000.0
2007-07-26 18:51:00,1.5664,1.567,1.5662,1.5668,316500000.0
2007-07-26 18:52:00,1.5668,1.5668,1.56645,1.56645,511500004.0
2007-07-26 18:53:00,1.5665,1.5667,1.566,1.56615,494400007.0
2007-07-26 18:54:00,1.5662,1.5664,1.5661,1.5663,277300000.0
2007-07-26 18:55:00,1.56625,1.5663,1.5659,1.566,216900000.0
2007-07-26 18:56:00,1.566,1.5661,1.5658,1.566,373399998.0
2007-07-26 18:57:00,1.566,1.566,1.5654,1.5657,496099998.0
2007-07-26 18:58:00,1.5657,1.5657,1.5656,1.5656,128000002.0
2007-07-26 18:59:00,1.5656,1.5658,1.5654,1.5657,350900003.0
2007-07-26 19:00:00,1.56565,1.566,1.56545,1.5659,657000007.0
2007-07-26 19:01:00,1.5659,1.566,1.5655,1.5655,244800000.0
2007-07-26 19:02:00,1.5655,1.5658,1.56525,1.5656,253400000.0
2007-07-26 19:03:00,1.5657,1.5659,1.56565,1.5657,390600001.0
2007-07-26 19:04:00,1.5658,1.5659,1.5658,1.5659,37900000.0
2007-07-26 19:05:00,1.5659,1.5659,1.5655,1.5657,224400000.0
2007-07-26 19:06:00,1.5657,1.5657,1.5652,1.5652,329900000.0
2007-07-26 19:07:00,1.5652,1.5655,1.5652,1.5654,190700000.0
2007-07-26 19:08:00,1.5654,1.5655,1.5653,1.5655,141800000.0
2007-07-26 19:09:00,1.5655,1.5655,1.56535,1.56535,29600000.0
2007-07-26 19:10:00,1.5655,1.5655,1.5655,1.5655,2400000.0
2007-07-26 19:11:00,1.5652,1.5654,1.5651,1.56515,160300001.0
2007-07-26 19:12:00,1.5651,1.5655,1.5651,1.5653,325000003.0
2007-07-26 19:13:00,1.5654,1.5654,1.565,1.565,213800000.0
2007-07-26 19:14:00,1.565,1.5652,1.5648,1.5649,688300002.0
2007-07-26 19:15:00,1.565,1.5651,1.5647,1.5649,665200000.0
2007-07-26 19:16:00,1.5648,1.565,1.5646,1.5647,185500000.0
2007-07-26 19:17:00,1.5646,1.5649,1.5643,1.5649,351800000.0
2007-07-26 19:18:00,1.5649,1.565,1.5644,1.5649,263600000.0
2007-07-26 19:19:00,1.5648,1.5657,1.5648,1.5655,542800000.0
2007-07-26 19:20:00,1.5657,1.5657,1.5651,1.5655,375400000.0
2007-07-26 19:21:00,1.5654,1.5656,1.5654,1.5655,333899997.0
2007-07-26 19:22:00,1.5655,1.5659,1.5655,1.5657,290999998.0
2007-07-26 19:23:00,1.5657,1.566,1.5656,1.5658,418399996.0
2007-07-26 19:24:00,1.5659,1.566,1.5658,1.566,209399998.0
2007-07-26 19:25:00,1.566,1.5662,1.566,1.5661,187400000.0
2007-07-26 19:26:00,1.5661,1.5666,1.5661,1.5665,245500000.0
2007-07-26 19:27:00,1.5665,1.567,1.5664,1.567,245500000.0
2007-07-26 19:28:00,1.567,1.5672,1.5668,1.567,443799999.0
2007-07-26 19:29:00,1.567,1.5672,1.5669,1.567,304500000.0
2007-07-26 19:30:00,1.567,1.567,1.56665,1.5668,536100002.0
2007-07-26 19:31:00,1.5668,1.56705,1.5666,1.567,566900007.0
2007-07-26 19:32:00,1.567,1.5674,1.5669,1.5672,437300000.0
2007-07-26 19:33:00,1.5672,1.5674,1.5669,1.5673,316300003.0
2007-07-26 19:34:00,1.5673,1.5673,1.5671,1.5671,94200000.0
2007-07-26 19:35:00,1.5671,1.5671,1.566,1.5663,412800000.0
2007-07-26 19:36:00,1.5663,1.5663,1.5659,1.5662,212500000.0
2007-07-26 19:37:00,1.5662,1.567,1.5662,1.5669,312600000.0
2007-07-26 19:38:00,1.5669,1.5672,1.5667,1.5671,332600001.0
2007-07-26 19:39:00,1.5671,1.5671,1.5667,1.5669,297000000.0
2007-07-26 19:40:00,1.5669,1.5669,1.5662,1.5664,515400004.0
2007-07-26 19:41:00,1.5665,1.567,1.5665,1.5669,220900000.0
2007-07-26 19:42:00,1.5669,1.5672,1.5668,1.5672,139900000.0
2007-07-26 19:43:00,1.5672,1.5675,1.567,1.5672,299800000.0
2007-07-26 19:44:00,1.5671,1.5676,1.5671,1.5674,150200000.0
2007-07-26 19:45:00,1.5674,1.5681,1.5673,1.56775,282800000.0
2007-07-26 19:46:00,1.5679,1.5679,1.5678,1.5679,55000000.0
2007-07-26 19:47:00,1.5679,1.5683,1.5677,1.5678,396500000.0
2007-07-26 19:48:00,1.5677,1.5678,1.5675,1.5676,110000000.0
2007-07-26 19:49:00,1.5676,1.5677,1.5676,1.5676,33400000.0
2007-07-26 19:50:00,1.5677,1.568,1.5676,1.5677,47799999.0
2007-07-26 19:51:00,1.5677,1.5677,1.5675,1.5676,13100000.0
2007-07-26 19:52:00,1.5676,1.5676,1.5672,1.5673,160000000.0
2007-07-26 19:53:00,1.5672,1.5672,1.5666,1.5668,222200000.0
2007-07-26 19:54:00,1.5668,1.567,1.5666,1.5669,169500000.0
2007-07-26 19:55:00,1.5669,1.5671,1.5669,1.5671,126600000.0
2007-07-26 19:56:00,1.5671,1.5672,1.567,1.5671,72700000.0
2007-07-26 19:57:00,1.5673,1.5678,1.5672,1.5676,447299998.0
2007-07-26 19:58:00,1.5675,1.5676,1.5674,1.5675,66100000.0
2007-07-26 19:59:00,1.56745,1.568,1.5673,1.56785,426000005.0
2007-07-26 20:00:00,1.5679,1.5699,1.5678,1.5697,624600003.0
2007-07-26 20:01:00,1.5697,1.5704,1.5696,1.57,547200006.0
2007-07-26 20:02:00,1.5701,1.5709,1.57,1.5707,284300000.0
2007-07-26 20:03:00,1.5707,1.5724,1.5707,1.5718,719600000.0
2007-07-26 20:04:00,1.5718,1.572,1.5714,1.5716,225700000.0
2007-07-26 20:05:00,1.5716,1.5719,1.5713,1.5713,161360000.0
2007-07-26 20:06:00,1.5713,1.5716,1.5703,1.5712,697039999.0
2007-07-26 20:07:00,1.5712,1.5717,1.5712,1.5713,447400005.0
2007-07-26 20:08:00,1.5711,1.5713,1.57095,1.5712,418100002.0
2007-07-26 20:09:00,1.5712,1.5712,1.5709,1.571,418499999.0
2007-07-26 20:10:00,1.5709,1.5715,1.5709,1.5712,720700005.0
2007-07-26 20:11:00,1.5712,1.5716,1.57105,1.5716,354400005.0
2007-07-26 20:12:00,1.5716,1.5719,1.5712,1.57135,564000003.0
2007-07-26 20:13:00,1.5713,1.5717,1.5711,1.5716,467800001.0
2007-07-26 20:14:00,1.5716,1.5723,1.5715,1.5721,452100008.0
2007-07-26 20:15:00,1.5721,1.5737,1.5719,1.57355,701499999.0
2007-07-26 20:16:00,1.5737,1.576,1.5735,1.5757,860400001.0
2007-07-26 20:17:00,1.5757,1.576,1.5753,1.5755,293600000.0
2007-07-26 20:18:00,1.5755,1.5757,1.5752,1.5755,335900000.0
2007-07-26 20:19:00,1.5755,1.5758,1.5754,1.5758,113100000.0
2007-07-26 20:20:00,1.5758,1.5758,1.5752,1.5753,116800000.0
2007-07-26 20:21:00,1.5753,1.5753,1.5751,1.5753,222900000.0
2007-07-26 20:22:00,1.5753,1.5756,1.5752,1.5753,550800001.0
2007-07-26 20:23:00,1.5753,1.5757,1.5751,1.5754,535999997.0
2007-07-26 20:24:00,1.5753,1.5757,1.575,1.5751,520499999.0
2007-07-26 20:25:00,1.5751,1.5753,1.5746,1.5748,283899996.0
2007-07-26 20:26:00,1.5748,1.5751,1.5734,1.57345,900900005.0
2007-07-26 20:27:00,1.5737,1.5747,1.5735,1.57405,282400000.0
2007-07-26 20:28:00,1.57405,1.5741,1.5734,1.5734,615400006.0
2007-07-26 20:29:00,1.5734,1.5738,1.573,1.5733,637099993.0
2007-07-26 20:30:00,1.5732,1.5732,1.57165,1.5729,486100000.0
2007-07-26 20:31:00,1.5728,1.5728,1.5715,1.5722,704499999.0
2007-07-26 20:32:00,1.5722,1.5729,1.5721,1.5725,683300004.0
2007-07-26 20:33:00,1.5726,1.5731,1.5724,1.5731,475499997.0
2007-07-26 20:34:00,1.5731,1.5732,1.5727,1.573,609999997.0
2007-07-26 20:35:00,1.573,1.5732,1.5729,1.573,310500000.0
2007-07-26 20:36:00,1.573,1.5734,1.573,1.5734,217200000.0
2007-07-26 20:37:00,1.5734,1.5738,1.5732,1.5736,288300000.0
2007-07-26 20:38:00,1.5736,1.5747,1.5736,1.5747,271700000.0
2007-07-26 20:39:00,1.5745,1.5749,1.5745,1.5747,207600000.0
2007-07-26 20:40:00,1.5748,1.5748,1.5745,1.5747,146300000.0
2007-07-26 20:41:00,1.5746,1.5749,1.5746,1.5749,180200000.0
2007-07-26 20:42:00,1.5749,1.5753,1.5746,1.5752,553499992.0
2007-07-26 20:43:00,1.5752,1.5753,1.5749,1.575,238000000.0
2007-07-26 20:44:00,1.575,1.5752,1.5749,1.5751,71900000.0
2007-07-26 20:45:00,1.5751,1.5752,1.5749,1.5751,93500000.0
2007-07-26 20:46:00,1.57505,1.5758,1.57505,1.5758,481400003.0
2007-07-26 20:47:00,1.5758,1.5764,1.5758,1.5764,295999997.0
2007-07-26 20:48:00,1.5764,1.5773,1.5762,1.5773,353599999.0
2007-07-26 20:49:00,1.5773,1.5775,1.5771,1.5773,241500000.0
2007-07-26 20:50:00,1.5773,1.5788,1.5773,1.57855,510500000.0
2007-07-26 20:51:00,1.5785,1.5788,1.5783,1.5785,445199999.0
2007-07-26 20:52:00,1.5784,1.5787,1.57755,1.5777,671700002.0
2007-07-26 20:53:00,1.5777,1.5783,1.5777,1.5782,312499996.0
2007-07-26 20:54:00,1.5783,1.5784,1.578,1.5781,240600000.0
2007-07-26 20:55:00,1.5781,1.5783,1.5777,1.578,532199997.0
2007-07-26 20:56:00,1.578,1.578,1.5764,1.5765,917800000.0
2007-07-26 20:57:00,1.5765,1.5768,1.5761,1.5766,839800000.0
2007-07-26 20:58:00,1.5766,1.5774,1.5765,1.5773,420399999.0
2007-07-26 20:59:00,1.5774,1.5777,1.5768,1.577,276000000.0
2007-07-26 21:00:00,1.57695,1.5776,1.5769,1.57715,616300003.0
2007-07-26 21:01:00,1.5771,1.5774,1.5767,1.5768,371400000.0
2007-07-26 21:02:00,1.5768,1.5773,1.5766,1.5773,261099998.0
2007-07-26 21:03:00,1.5772,1.5772,1.5754,1.5759,608900000.0
2007-07-26 21:04:00,1.576,1.5761,1.5757,1.5757,401000002.0
2007-07-26 21:05:00,1.5759,1.5762,1.5758,1.57585,508200001.0
2007-07-26 21:06:00,1.57585,1.576,1.5757,1.5759,272400002.0
2007-07-26 21:07:00,1.5759,1.576,1.5748,1.5752,472399996.0
2007-07-26 21:08:00,1.5752,1.5753,1.57415,1.5745,310700000.0
2007-07-26 21:09:00,1.5745,1.5748,1.5742,1.5747,251399998.0
2007-07-26 21:10:00,1.5747,1.5748,1.5744,1.5745,463000000.0
2007-07-26 21:11:00,1.5745,1.5751,1.5745,1.5748,408200000.0
2007-07-26 21:12:00,1.5749,1.575,1.5742,1.5744,364500001.0
2007-07-26 21:13:00,1.5744,1.575,1.574,1.5745,637200000.0
2007-07-26 21:14:00,1.5746,1.5746,1.5743,1.5746,239099999.0
2007-07-26 21:15:00,1.5746,1.5747,1.57435,1.57435,234600000.0
2007-07-26 21:16:00,1.5744,1.5746,1.5741,1.5741,279899997.0
2007-07-26 21:17:00,1.5743,1.5744,1.5741,1.5743,231100000.0
2007-07-26 21:18:00,1.5743,1.5743,1.5731,1.5732,336600000.0
2007-07-26 21:19:00,1.5732,1.5733,1.57295,1.573,468800000.0
2007-07-26 21:20:00,1.5729,1.5729,1.5725,1.5727,469000000.0
2007-07-26 21:21:00,1.5726,1.573,1.5724,1.5727,774800004.0
2007-07-26 21:22:00,1.5728,1.573,1.5726,1.5727,270699995.0
2007-07-26 21:23:00,1.5729,1.5732,1.5729,1.573,278400000.0
2007-07-26 21:24:00,1.573,1.5731,1.573,1.5731,177400000.0
2007-07-26 21:25:00,1.5731,1.5733,1.5728,1.57285,335500000.0
2007-07-26 21:26:00,1.5727,1.5734,1.5727,1.5731,652099996.0
2007-07-26 21:27:00,1.573,1.5732,1.573,1.573,183999996.0
2007-07-26 21:28:00,1.57295,1.5735,1.5729,1.5732,600400000.0
2007-07-26 21:29:00,1.5733,1.5742,1.5733,1.5741,178800002.0
2007-07-26 21:30:00,1.57425,1.5743,1.574,1.574,153400000.0
2007-07-26 21:31:00,1.574,1.5748,1.574,1.5747,497000000.0
2007-07-26 21:32:00,1.5747,1.5755,1.5747,1.5755,320600000.0
2007-07-26 21:33:00,1.5755,1.5758,1.5754,1.5756,250800000.0
2007-07-26 21:34:00,1.5755,1.5755,1.57525,1.5754,152400000.0
2007-07-26 21:35:00,1.5754,1.576,1.5754,1.576,162500000.0
2007-07-26 21:36:00,1.576,1.57685,1.5756,1.5767,541600001.0
2007-07-26 21:37:00,1.5767,1.5767,1.5762,1.5764,237699997.0
2007-07-26 21:38:00,1.57635,1.57635,1.5761,1.5763,224299996.0
2007-07-26 21:39:00,1.5763,1.5764,1.5762,1.5764,459999989.0
2007-07-26 21:40:00,1.5764,1.5764,1.576,1.5761,195200000.0
2007-07-26 21:41:00,1.5761,1.5762,1.5759,1.576,202000000.0
2007-07-26 21:42:00,1.576,1.5762,1.5759,1.57605,170900002.0
2007-07-26 21:43:00,1.576,1.5764,1.57595,1.5762,282000002.0
2007-07-26 21:44:00,1.5761,1.5762,1.5755,1.5757,462300000.0
2007-07-26 21:45:00,1.5757,1.5759,1.5752,1.57535,491499999.0
2007-07-26 21:46:00,1.5753,1.5757,1.57495,1.5757,489600000.0
2007-07-26 21:47:00,1.5757,1.5757,1.5752,1.5755,210500000.0
2007-07-26 21:48:00,1.5755,1.5758,1.5751,1.5754,225000000.0
2007-07-26 21:49:00,1.5754,1.5757,1.5752,1.5753,336400000.0
2007-07-26 21:50:00,1.5753,1.5753,1.5745,1.5748,436400000.0
2007-07-26 21:51:00,1.5748,1.5751,1.5747,1.5751,226100000.0
2007-07-26 21:52:00,1.57515,1.576,1.5751,1.576,252700000.0
2007-07-26 21:53:00,1.576,1.576,1.5757,1.5757,349400000.0
2007-07-26 21:54:00,1.5757,1.5758,1.5757,1.5758,258400000.0
2007-07-26 21:55:00,1.5758,1.5759,1.5756,1.57565,381699999.0
2007-07-26 21:56:00,1.5756,1.5759,1.5756,1.5758,246799998.0
2007-07-26 21:57:00,1.5758,1.5762,1.5758,1.576,266500002.0
2007-07-26 21:58:00,1.5761,1.5761,1.576,1.576,303300006.0
2007-07-26 21:59:00,1.57585,1.5766,1.5758,1.576,506400000.0
2007-07-26 22:00:00,1.576,1.5763,1.5758,1.5762,430500004.0
2007-07-26 22:01:00,1.5763,1.5765,1.5758,1.576,85800000.0
2007-07-26 22:02:00,1.5762,1.5768,1.57595,1.5766,495299999.0
2007-07-26 22:03:00,1.5767,1.5771,1.5764,1.5769,125000000.0
2007-07-26 22:04:00,1.5768,1.5768,1.5765,1.5765,34000000.0
2007-07-26 22:05:00,1.5764,1.5768,1.5764,1.5764,191900000.0
2007-07-26 22:06:00,1.5764,1.5765,1.57605,1.5764,92600000.0
2007-07-26 22:07:00,1.5764,1.5764,1.576,1.5763,144700000.0
2007-07-26 22:08:00,1.5763,1.5765,1.5761,1.5765,78000000.0
2007-07-26 22:09:00,1.5765,1.5766,1.5762,1.5764,64200000.0
2007-07-26 22:10:00,1.5766,1.5768,1.5763,1.5766,96000000.0
2007-07-26 22:11:00,1.5766,1.5768,1.5766,1.5768,21600000.0
2007-07-26 22:12:00,1.5768,1.5769,1.5764,1.5769,58200000.0
2007-07-26 22:13:00,1.5768,1.5772,1.5768,1.5772,67200000.0
2007-07-26 22:14:00,1.5772,1.5772,1.5766,1.5772,113800000.0
2007-07-26 22:15:00,1.5772,1.5772,1.5768,1.5768,45400000.0
2007-07-26 22:16:00,1.5769,1.5771,1.5767,1.5771,55700000.0
2007-07-26 22:17:00,1.5768,1.5769,1.5761,1.5765,105700000.0
2007-07-26 22:18:00,1.5765,1.5765,1.5765,1.5765,37400000.0
2007-07-26 22:19:00,1.5765,1.5765,1.5765,1.5765,7800000.0
2007-07-26 22:20:00,1.5765,1.5765,1.5756,1.5758,128700000.0
2007-07-26 22:21:00,1.5758,1.576,1.57555,1.576,44000000.0
2007-07-26 22:22:00,1.576,1.576,1.5754,1.5755,49900000.0
2007-07-26 22:23:00,1.5755,1.5755,1.5751,1.5755,76900000.0
2007-07-26 22:24:00,1.5754,1.5756,1.5753,1.5755,73300000.0
2007-07-26 22:25:00,1.5754,1.5755,1.5748,1.5753,61700000.0
2007-07-26 22:26:00,1.5753,1.5753,1.5749,1.5749,41900000.0
2007-07-26 22:27:00,1.575,1.5751,1.575,1.5751,15300000.0
2007-07-26 22:28:00,1.575,1.5752,1.5748,1.575,125000000.0
2007-07-26 22:29:00,1.57465,1.5755,1.57465,1.5755,45300000.0
2007-07-26 22:30:00,1.5754,1.5755,1.5753,1.5753,24000000.0
2007-07-26 22:31:00,1.5753,1.5755,1.57495,1.5751,142600000.0
2007-07-26 22:32:00,1.5748,1.5757,1.5748,1.5756,235100000.0
2007-07-26 22:33:00,1.5756,1.5756,1.5751,1.5756,125000000.0
2007-07-26 22:34:00,1.5756,1.5756,1.5751,1.5754,88000000.0
2007-07-26 22:35:00,1.5754,1.5756,1.57495,1.5756,194000000.0
2007-07-26 22:36:00,1.5756,1.576,1.5756,1.576,40800000.0
2007-07-26 22:37:00,1.576,1.5762,1.576,1.5761,28800000.0
2007-07-26 22:38:00,1.576,1.5762,1.576,1.5761,60800000.0
2007-07-26 22:39:00,1.5761,1.5762,1.5761,1.5762,24800000.0
2007-07-26 22:40:00,1.5761,1.5762,1.576,1.5762,20800000.0
2007-07-26 22:41:00,1.5762,1.5762,1.576,1.5761,17600000.0
2007-07-26 22:42:00,1.5761,1.5768,1.576,1.5767,173900000.0
2007-07-26 22:43:00,1.5767,1.5773,1.5766,1.5768,304700000.0
2007-07-26 22:44:00,1.5768,1.5768,1.5756,1.5766,437600000.0
2007-07-26 22:45:00,1.5766,1.5769,1.5766,1.5766,91500000.0
2007-07-26 22:46:00,1.5769,1.5769,1.5767,1.5768,36400000.0
2007-07-26 22:47:00,1.5768,1.5769,1.5766,1.5769,77599999.0
2007-07-26 22:48:00,1.577,1.5775,1.5769,1.5774,167100000.0
2007-07-26 22:49:00,1.5773,1.5782,1.5773,1.578,107000000.0
2007-07-26 22:50:00,1.578,1.5781,1.5775,1.5781,63400000.0
2007-07-26 22:51:00,1.5781,1.5781,1.5776,1.5779,41000000.0
2007-07-26 22:52:00,1.5779,1.578,1.5779,1.578,54000000.0
2007-07-26 22:53:00,1.578,1.578,1.5773,1.5776,36800000.0
2007-07-26 22:54:00,1.5776,1.5776,1.5774,1.5776,24600000.0
2007-07-26 22:55:00,1.5774,1.5776,1.5773,1.5774,34500000.0
2007-07-26 22:56:00,1.5773,1.5774,1.577,1.5771,130999999.0
2007-07-26 22:57:00,1.5771,1.5773,1.5767,1.5768,135300000.0
2007-07-26 22:58:00,1.5768,1.5772,1.5768,1.5771,198299999.0
2007-07-26 22:59:00,1.5771,1.5777,1.5769,1.5775,71700000.0
2007-07-26 23:00:00,1.5775,1.5776,1.5775,1.5776,44100000.0
2007-07-26 23:01:00,1.5775,1.5775,1.5774,1.5775,24500000.0
2007-07-26 23:02:00,1.5774,1.5777,1.5773,1.5777,74600000.0
2007-07-26 23:03:00,1.5775,1.5776,1.5775,1.5776,34200000.0
2007-07-26 23:04:00,1.5776,1.5783,1.5771,1.5777,80400000.0
2007-07-26 23:05:00,1.5777,1.5787,1.5777,1.5782,82300000.0
2007-07-26 23:06:00,1.5782,1.5785,1.5776,1.5777,103700000.0
2007-07-26 23:07:00,1.5781,1.5784,1.5776,1.5784,158100000.0
2007-07-26 23:08:00,1.5781,1.5783,1.5776,1.578,51200000.0
2007-07-26 23:09:00,1.578,1.5793,1.5777,1.5787,112400000.0
2007-07-26 23:10:00,1.5788,1.581,1.5786,1.581,351600000.0
2007-07-26 23:11:00,1.5811,1.5812,1.5804,1.5808,309700000.0
2007-07-26 23:12:00,1.5807,1.5824,1.5799,1.58,189200000.0
2007-07-26 23:13:00,1.5799,1.58,1.5792,1.5798,103600000.0
2007-07-26 23:14:00,1.5797,1.5804,1.5797,1.5802,111700000.0
2007-07-26 23:15:00,1.5804,1.5806,1.57945,1.5796,158399999.0
2007-07-26 23:16:00,1.57945,1.5799,1.5792,1.5794,178400000.0
2007-07-26 23:17:00,1.5796,1.5799,1.5792,1.5794,144800000.0
2007-07-26 23:18:00,1.5794,1.5798,1.57905,1.5798,316300000.0
2007-07-26 23:19:00,1.5798,1.58,1.5794,1.5798,168200000.0
2007-07-26 23:20:00,1.5798,1.5798,1.5789,1.5791,165900000.0
2007-07-26 23:21:00,1.5791,1.5803,1.5791,1.5803,199400000.0
2007-07-26 23:22:00,1.5806,1.5811,1.5802,1.5806,280500000.0
2007-07-26 23:23:00,1.5806,1.5809,1.5804,1.5808,155900000.0
2007-07-26 23:24:00,1.5811,1.5812,1.5802,1.5802,444400000.0
2007-07-26 23:25:00,1.5803,1.5812,1.58,1.5812,434000000.0
2007-07-26 23:26:00,1.5812,1.5826,1.5804,1.582,312300000.0
2007-07-26 23:27:00,1.58195,1.5825,1.58195,1.5825,176200000.0
2007-07-26 23:28:00,1.5825,1.5828,1.582,1.5824,282400000.0
2007-07-26 23:29:00,1.5823,1.5828,1.5823,1.5828,176700000.0
2007-07-26 23:30:00,1.5826,1.5834,1.5822,1.58295,198000000.0
2007-07-26 23:31:00,1.5833,1.5842,1.58285,1.5834,347400000.0
2007-07-26 23:32:00,1.5834,1.5846,1.5834,1.5842,391000000.0
2007-07-26 23:33:00,1.58425,1.5855,1.58425,1.5852,697799999.0
2007-07-26 23:34:00,1.5852,1.5857,1.5842,1.5842,283400000.0
2007-07-26 23:35:00,1.5845,1.5846,1.5831,1.5833,467300000.0
2007-07-26 23:36:00,1.5836,1.5841,1.5831,1.5836,613299998.0
2007-07-26 23:37:00,1.5836,1.584,1.5829,1.5835,770199997.0
2007-07-26 23:38:00,1.5836,1.584,1.583,1.584,355000001.0
2007-07-26 23:39:00,1.584,1.5843,1.5837,1.5838,426999999.0
2007-07-26 23:40:00,1.5837,1.5839,1.5827,1.5828,562699999.0
2007-07-26 23:41:00,1.5828,1.5831,1.5826,1.5826,250299999.0
2007-07-26 23:42:00,1.5826,1.583,1.5819,1.5827,471499999.0
2007-07-26 23:43:00,1.5828,1.5828,1.5817,1.5821,235599999.0
2007-07-26 23:44:00,1.58205,1.5824,1.5811,1.5814,198099999.0
2007-07-26 23:45:00,1.5816,1.5821,1.5811,1.5817,219399999.0
2007-07-26 23:46:00,1.5815,1.5817,1.5811,1.5814,247899999.0
2007-07-26 23:47:00,1.5815,1.5819,1.58095,1.581,341599998.0
2007-07-26 23:48:00,1.581,1.5812,1.5806,1.5808,334400001.0
2007-07-26 23:49:00,1.581,1.5811,1.5804,1.5807,233900000.0
2007-07-26 23:50:00,1.5807,1.5809,1.5789,1.5798,257900000.0
2007-07-26 23:51:00,1.5798,1.5802,1.5791,1.5792,229000000.0
2007-07-26 23:52:00,1.5792,1.5797,1.5791,1.57915,184900000.0
2007-07-26 23:53:00,1.5794,1.5795,1.5792,1.5794,178999999.0
2007-07-26 23:54:00,1.5794,1.5798,1.5783,1.5788,424500000.0
2007-07-26 23:55:00,1.5788,1.5797,1.5786,1.5794,252600000.0
2007-07-26 23:56:00,1.5796,1.5799,1.5789,1.5796,157900000.0
2007-07-26 23:57:00,1.5794,1.5801,1.5794,1.5801,86900000.0
2007-07-26 23:58:00,1.5801,1.5809,1.5801,1.5807,358400000.0
2007-07-26 23:59:00,1.5807,1.5824,1.5807,1.5818,505799999.0
2007-07-27 00:00:00,1.5819,1.5819,1.5811,1.5812,145700000.0
2007-07-27 00:01:00,1.5813,1.5815,1.581,1.5815,90900002.0
2007-07-27 00:02:00,1.5814,1.5815,1.5811,1.5812,106900000.0
2007-07-27 00:03:00,1.5812,1.5814,1.5811,1.5812,227500000.0
2007-07-27 00:04:00,1.5813,1.5813,1.5808,1.5812,245000000.0
2007-07-27 00:05:00,1.5811,1.5811,1.5802,1.5805,165800001.0
2007-07-27 00:06:00,1.5803,1.5806,1.5803,1.5803,146200000.0
2007-07-27 00:07:00,1.5804,1.5811,1.5804,1.5807,229700000.0
2007-07-27 00:08:00,1.5808,1.5809,1.5806,1.5808,198100000.0
2007-07-27 00:09:00,1.5808,1.5809,1.58015,1.58015,256100000.0
2007-07-27 00:10:00,1.58025,1.5805,1.5795,1.5795,209300000.0
2007-07-27 00:11:00,1.57995,1.5802,1.5796,1.58,230800000.0
2007-07-27 00:12:00,1.58,1.58,1.5791,1.5792,150500000.0
2007-07-27 00:13:00,1.5791,1.5793,1.579,1.5792,186300000.0
2007-07-27 00:14:00,1.5792,1.58,1.579,1.5799,186300000.0
2007-07-27 00:15:00,1.5797,1.5805,1.5795,1.5804,323700000.0
2007-07-27 00:16:00,1.5804,1.5804,1.58,1.58,52600000.0
2007-07-27 00:17:00,1.58,1.5801,1.5796,1.5796,151200000.0
2007-07-27 00:18:00,1.5796,1.5796,1.579,1.5793,211800000.0
2007-07-27 00:19:00,1.5794,1.5794,1.5789,1.579,209899999.0
2007-07-27 00:20:00,1.579,1.579,1.57785,1.5781,410100000.0
2007-07-27 00:21:00,1.5779,1.5784,1.5775,1.5784,271800000.0
2007-07-27 00:22:00,1.5784,1.5785,1.5779,1.5779,210100000.0
2007-07-27 00:23:00,1.578,1.5785,1.578,1.5783,175400001.0
2007-07-27 00:24:00,1.5781,1.5784,1.5778,1.5784,72200000.0
2007-07-27 00:25:00,1.5781,1.5781,1.5767,1.5775,272299995.0
2007-07-27 00:26:00,1.5774,1.5775,1.57705,1.5771,397400000.0
2007-07-27 00:27:00,1.5773,1.5777,1.5767,1.5774,362399997.0
2007-07-27 00:28:00,1.5776,1.5783,1.5771,1.5783,190900000.0
2007-07-27 00:29:00,1.5782,1.5787,1.578,1.5783,192599999.0
2007-07-27 00:30:00,1.5786,1.5789,1.5785,1.5785,161600000.0
2007-07-27 00:31:00,1.5785,1.5787,1.5783,1.5783,278200000.0
2007-07-27 00:32:00,1.5785,1.5787,1.5781,1.5783,283700001.0
2007-07-27 00:33:00,1.5783,1.5785,1.5782,1.5783,101900000.0
2007-07-27 00:34:00,1.5782,1.5783,1.578,1.5781,132400000.0
2007-07-27 00:35:00,1.5778,1.5778,1.5766,1.5769,254600000.0
2007-07-27 00:36:00,1.5768,1.577,1.5764,1.5767,303400000.0
2007-07-27 00:37:00,1.5769,1.5773,1.5767,1.5767,341400000.0
2007-07-27 00:38:00,1.5767,1.5768,1.5761,1.5765,70900000.0
2007-07-27 00:39:00,1.5761,1.5764,1.576,1.5763,186000000.0
2007-07-27 00:40:00,1.5761,1.5768,1.5761,1.5767,151300000.0
2007-07-27 00:41:00,1.5767,1.5774,1.5767,1.5774,128100000.0
2007-07-27 00:42:00,1.5771,1.5773,1.5766,1.5766,135900000.0
2007-07-27 00:43:00,1.5768,1.5771,1.5765,1.5771,84100000.0
2007-07-27 00:44:00,1.5767,1.5771,1.57645,1.57645,276400000.0
2007-07-27 00:45:00,1.57645,1.5786,1.57645,1.5778,446500000.0
2007-07-27 00:46:00,1.578,1.5781,1.57645,1.5772,215700000.0
2007-07-27 00:47:00,1.5771,1.5772,1.5763,1.5771,164800000.0
2007-07-27 00:48:00,1.5771,1.5773,1.5768,1.5772,408400000.0
2007-07-27 00:49:00,1.5773,1.5778,1.577,1.5774,346800000.0
2007-07-27 00:50:00,1.5771,1.5775,1.5768,1.5768,372500000.0
2007-07-27 00:51:00,1.5768,1.5769,1.5761,1.5761,335700000.0
2007-07-27 00:52:00,1.5762,1.5764,1.5761,1.5763,143600000.0
2007-07-27 00:53:00,1.5762,1.5763,1.5751,1.5763,287100000.0
2007-07-27 00:54:00,1.5765,1.5766,1.5763,1.5764,118900000.0
2007-07-27 00:55:00,1.5764,1.5764,1.57605,1.5761,78600000.0
2007-07-27 00:56:00,1.5761,1.5763,1.576,1.576,139100000.0
2007-07-27 00:57:00,1.576,1.576,1.57515,1.57565,157500000.0
2007-07-27 00:58:00,1.5759,1.5763,1.5758,1.5762,85300000.0
2007-07-27 00:59:00,1.5762,1.5768,1.5762,1.5766,81000000.0
2007-07-27 01:00:00,1.5766,1.5769,1.5766,1.5767,66100000.0
2007-07-27 01:01:00,1.5764,1.5766,1.5762,1.57645,39300000.0
2007-07-27 01:02:00,1.57645,1.5765,1.5763,1.57645,109000000.0
2007-07-27 01:03:00,1.5765,1.5765,1.5759,1.5761,59300000.0
2007-07-27 01:04:00,1.5764,1.5764,1.5757,1.5759,111800000.0
2007-07-27 01:05:00,1.5763,1.5765,1.5757,1.57595,187300000.0
2007-07-27 01:06:00,1.576,1.5764,1.5754,1.5763,394700000.0
2007-07-27 01:07:00,1.5762,1.5767,1.5754,1.5756,586200001.0
2007-07-27 01:08:00,1.5758,1.5761,1.5756,1.576,572200000.0
2007-07-27 01:09:00,1.5761,1.5761,1.5756,1.5759,436400000.0
2007-07-27 01:10:00,1.57585,1.5762,1.5752,1.5756,772100000.0
2007-07-27 01:11:00,1.576,1.5767,1.5759,1.5767,645399999.0
2007-07-27 01:12:00,1.5767,1.5767,1.5761,1.5766,377599999.0
2007-07-27 01:13:00,1.5766,1.5767,1.5761,1.5765,267300000.0
2007-07-27 01:14:00,1.57645,1.5765,1.576,1.576,168200000.0
2007-07-27 01:15:00,1.5761,1.5767,1.5761,1.5766,264800000.0
2007-07-27 01:16:00,1.5767,1.5768,1.5763,1.57675,379699995.0
2007-07-27 01:17:00,1.57675,1.5778,1.5763,1.5776,606099986.0
2007-07-27 01:18:00,1.5777,1.5782,1.5774,1.5781,232999999.0
2007-07-27 01:19:00,1.5781,1.5784,1.5771,1.5778,611000007.0
2007-07-27 01:20:00,1.5778,1.5782,1.5777,1.5781,157400000.0
2007-07-27 01:21:00,1.5781,1.5782,1.5778,1.5778,233800000.0
2007-07-27 01:22:00,1.5778,1.5778,1.5769,1.577,223200000.0
2007-07-27 01:23:00,1.577,1.5773,1.5769,1.5773,216500000.0
2007-07-27 01:24:00,1.5773,1.5777,1.5772,1.5777,126300000.0
2007-07-27 01:25:00,1.5777,1.5777,1.577,1.5772,405999999.0
2007-07-27 01:26:00,1.5772,1.5774,1.5762,1.5762,337099999.0
2007-07-27 01:27:00,1.5762,1.5763,1.5756,1.5756,399600000.0
2007-07-27 01:28:00,1.5756,1.5756,1.5752,1.5756,169600000.0
2007-07-27 01:29:00,1.5756,1.5756,1.5748,1.5749,167200000.0
2007-07-27 01:30:00,1.5749,1.5756,1.5749,1.5753,115100000.0
2007-07-27 01:31:00,1.5753,1.5756,1.5752,1.5755,162200000.0
2007-07-27 01:32:00,1.5755,1.5756,1.5754,1.5754,86900000.0
2007-07-27 01:33:00,1.5754,1.5755,1.5751,1.5754,87500000.0
2007-07-27 01:34:00,1.5754,1.5757,1.5752,1.5753,168200000.0
2007-07-27 01:35:00,1.5753,1.5755,1.5751,1.5755,93400000.0
2007-07-27 01:36:00,1.5755,1.5756,1.5753,1.5755,72800000.0
2007-07-27 01:37:00,1.5752,1.5754,1.5745,1.5746,165900000.0
2007-07-27 01:38:00,1.5746,1.5747,1.5737,1.5741,397700000.0
2007-07-27 01:39:00,1.57405,1.5744,1.57385,1.574,304200000.0
2007-07-27 01:40:00,1.5741,1.5742,1.5737,1.5739,230300000.0
2007-07-27 01:41:00,1.5739,1.5741,1.57325,1.5733,322100000.0
2007-07-27 01:42:00,1.5733,1.5733,1.5728,1.5728,478199992.0
2007-07-27 01:43:00,1.5729,1.57315,1.57265,1.57295,525799993.0
2007-07-27 01:44:00,1.573,1.5732,1.5725,1.5726,134500000.0
2007-07-27 01:45:00,1.5725,1.5727,1.57115,1.57255,685899997.0
2007-07-27 01:46:00,1.5726,1.573,1.5715,1.5718,655199998.0
2007-07-27 01:47:00,1.5718,1.572,1.5713,1.5716,554999993.0
2007-07-27 01:48:00,1.5716,1.5722,1.5713,1.57215,564799999.0
2007-07-27 01:49:00,1.5723,1.5727,1.5718,1.5725,622399998.0
2007-07-27 01:50:00,1.5725,1.5729,1.572,1.5728,437799993.0
2007-07-27 01:51:00,1.57275,1.5735,1.57275,1.5733,208400000.0
2007-07-27 01:52:00,1.5733,1.5734,1.5728,1.5733,180700000.0
2007-07-27 01:53:00,1.5733,1.5735,1.5731,1.5733,258000000.0
2007-07-27 01:54:00,1.5732,1.5736,1.5729,1.5736,186800000.0
2007-07-27 01:55:00,1.57355,1.5736,1.573,1.5731,285399999.0
2007-07-27 01:56:00,1.5731,1.5732,1.5725,1.5725,409100000.0
2007-07-27 01:57:00,1.57245,1.57245,1.5716,1.57185,428099997.0
2007-07-27 01:58:00,1.5719,1.5726,1.5717,1.5726,261299997.0
2007-07-27 01:59:00,1.5726,1.5727,1.572,1.5723,314200000.0
2007-07-27 02:00:00,1.5721,1.5726,1.5721,1.5724,239799994.0
2007-07-27 02:01:00,1.5724,1.5726,1.5722,1.5725,269100000.0
2007-07-27 02:02:00,1.5724,1.5725,1.57115,1.57125,582099999.0
2007-07-27 02:03:00,1.5713,1.5713,1.5703,1.5705,383599999.0
2007-07-27 02:04:00,1.5705,1.5709,1.57,1.5705,467899998.0
2007-07-27 02:05:00,1.57055,1.5707,1.5704,1.5705,184799998.0
2007-07-27 02:06:00,1.5705,1.5705,1.5698,1.57035,312400000.0
2007-07-27 02:07:00,1.5704,1.5707,1.5699,1.5707,212100000.0
2007-07-27 02:08:00,1.5707,1.5709,1.5704,1.5707,403999994.0
2007-07-27 02:09:00,1.5707,1.5707,1.57,1.5705,261200000.0
2007-07-27 02:10:00,1.5705,1.5705,1.57,1.57,114799999.0
2007-07-27 02:11:00,1.5701,1.571,1.57,1.5709,465099998.0
2007-07-27 02:12:00,1.5709,1.5709,1.5701,1.5705,271499998.0
2007-07-27 02:13:00,1.5702,1.5707,1.5702,1.57065,210700000.0
2007-07-27 02:14:00,1.5707,1.5709,1.5707,1.5708,138300000.0
2007-07-27 02:15:00,1.57075,1.5709,1.5704,1.5704,241600000.0
2007-07-27 02:16:00,1.5704,1.5707,1.5698,1.5698,100600000.0
2007-07-27 02:17:00,1.5698,1.57,1.5698,1.5698,120200000.0
2007-07-27 02:18:00,1.5698,1.5703,1.5698,1.5702,233800000.0
2007-07-27 02:19:00,1.5703,1.5704,1.5697,1.5704,283100000.0
2007-07-27 02:20:00,1.5704,1.5712,1.5704,1.5711,256600000.0
2007-07-27 02:21:00,1.5712,1.5716,1.5709,1.5713,357700000.0
2007-07-27 02:22:00,1.5714,1.5716,1.571,1.571,380299995.0
2007-07-27 02:23:00,1.5711,1.5711,1.5707,1.5707,278499997.0
2007-07-27 02:24:00,1.5707,1.5708,1.57,1.5701,218100000.0
2007-07-27 02:25:00,1.57015,1.5703,1.5699,1.5703,80800000.0
2007-07-27 02:26:00,1.5702,1.5702,1.5696,1.5699,174100000.0
2007-07-27 02:27:00,1.5699,1.5703,1.5696,1.5702,298000000.0
2007-07-27 02:28:00,1.5702,1.5702,1.5697,1.57,331499999.0
2007-07-27 02:29:00,1.5701,1.5706,1.5698,1.5698,249999998.0
2007-07-27 02:30:00,1.5698,1.5702,1.5695,1.5701,181600000.0
2007-07-27 02:31:00,1.57,1.5701,1.5694,1.5694,83800000.0
2007-07-27 02:32:00,1.5695,1.5698,1.5693,1.5697,323299997.0
2007-07-27 02:33:00,1.5698,1.5703,1.5697,1.5702,364199997.0
2007-07-27 02:34:00,1.5703,1.571,1.5701,1.5709,147200000.0
2007-07-27 02:35:00,1.5709,1.571,1.5707,1.5709,189700000.0
2007-07-27 02:36:00,1.5709,1.571,1.5707,1.571,370799996.0
2007-07-27 02:37:00,1.57105,1.5711,1.571,1.5711,142300000.0
2007-07-27 02:38:00,1.571,1.5711,1.5707,1.5707,201800000.0
2007-07-27 02:39:00,1.5707,1.571,1.5704,1.571,174800000.0
2007-07-27 02:40:00,1.571,1.5711,1.5705,1.57075,270899999.0
2007-07-27 02:41:00,1.5708,1.5711,1.5702,1.5706,194200000.0
2007-07-27 02:42:00,1.5707,1.5708,1.5705,1.5705,169100000.0
2007-07-27 02:43:00,1.5707,1.571,1.5707,1.5708,131399999.0
2007-07-27 02:44:00,1.571,1.571,1.5707,1.571,88000000.0
2007-07-27 02:45:00,1.5708,1.571,1.5708,1.5709,46400000.0
2007-07-27 02:46:00,1.5709,1.5709,1.5704,1.5708,81900000.0
2007-07-27 02:47:00,1.5708,1.5708,1.5705,1.5707,155400000.0
2007-07-27 02:48:00,1.5707,1.5708,1.5705,1.5707,203600001.0
2007-07-27 02:49:00,1.5707,1.5708,1.5707,1.5708,62200000.0
2007-07-27 02:50:00,1.5708,1.5711,1.57075,1.5708,265800000.0
2007-07-27 02:51:00,1.5709,1.5712,1.5708,1.5712,115500000.0
2007-07-27 02:52:00,1.5712,1.5712,1.571,1.5711,144800000.0
2007-07-27 02:53:00,1.5711,1.5715,1.5711,1.5714,250900000.0
2007-07-27 02:54:00,1.5714,1.5717,1.571,1.5713,387999999.0
2007-07-27 02:55:00,1.5713,1.572,1.5711,1.5716,447200000.0
2007-07-27 02:56:00,1.5717,1.5718,1.5714,1.5717,135400000.0
2007-07-27 02:57:00,1.5716,1.5717,1.5709,1.5711,345600000.0
2007-07-27 02:58:00,1.5711,1.5712,1.5707,1.5711,146600000.0
2007-07-27 02:59:00,1.5711,1.5713,1.5708,1.5708,232600000.0
2007-07-27 03:00:00,1.5708,1.5714,1.5708,1.5714,178400000.0
2007-07-27 03:01:00,1.5712,1.5715,1.57115,1.5713,148500000.0
2007-07-27 03:02:00,1.5713,1.5716,1.5712,1.5714,177600000.0
2007-07-27 03:03:00,1.5714,1.5715,1.5711,1.5714,208400000.0
2007-07-27 03:04:00,1.5714,1.5714,1.5709,1.5711,158199999.0
2007-07-27 03:05:00,1.571,1.5711,1.5708,1.5711,130900000.0
2007-07-27 03:06:00,1.5711,1.5714,1.571,1.5712,325100000.0
2007-07-27 03:07:00,1.5712,1.5712,1.5704,1.5704,495400000.0
2007-07-27 03:08:00,1.5705,1.5706,1.5701,1.5703,251200000.0
2007-07-27 03:09:00,1.5703,1.5703,1.5696,1.5696,172500000.0
2007-07-27 03:10:00,1.5697,1.5697,1.569,1.569,86400000.0
2007-07-27 03:11:00,1.569,1.569,1.5676,1.5678,496299997.0
2007-07-27 03:12:00,1.5677,1.5684,1.5677,1.5682,325299999.0
2007-07-27 03:13:00,1.5682,1.5685,1.568,1.56815,536399999.0
2007-07-27 03:14:00,1.5682,1.5686,1.568,1.5684,227000000.0
2007-07-27 03:15:00,1.5684,1.5697,1.5683,1.5694,388300000.0
2007-07-27 03:16:00,1.56935,1.5695,1.569,1.5692,330500000.0
2007-07-27 03:17:00,1.56895,1.5692,1.568,1.5681,353399998.0
2007-07-27 03:18:00,1.56805,1.5683,1.5678,1.5681,653299999.0
2007-07-27 03:19:00,1.5682,1.5684,1.568,1.5683,476499999.0
2007-07-27 03:20:00,1.5683,1.5686,1.5678,1.5678,565099998.0
2007-07-27 03:21:00,1.5678,1.5684,1.5678,1.5681,318699994.0
2007-07-27 03:22:00,1.5682,1.5688,1.5679,1.5687,393099998.0
2007-07-27 03:23:00,1.5687,1.5688,1.5681,1.5684,466799998.0
2007-07-27 03:24:00,1.5684,1.5689,1.5682,1.5686,416500000.0
2007-07-27 03:25:00,1.5686,1.5689,1.5682,1.5686,213800000.0
2007-07-27 03:26:00,1.5686,1.5688,1.5685,1.5686,405299993.0
2007-07-27 03:27:00,1.5684,1.5688,1.5683,1.5687,104100000.0
2007-07-27 03:28:00,1.5688,1.5688,1.5683,1.5685,91500000.0
2007-07-27 03:29:00,1.5685,1.5686,1.5685,1.5685,28000000.0
2007-07-27 03:30:00,1.5686,1.5689,1.5685,1.5688,136899998.0
2007-07-27 03:31:00,1.5688,1.5689,1.5687,1.5688,48300000.0
2007-07-27 03:32:00,1.5688,1.5689,1.5687,1.5688,58400000.0
2007-07-27 03:33:00,1.5689,1.569,1.5686,1.5688,138400000.0
2007-07-27 03:34:00,1.5688,1.5689,1.5686,1.5688,104700000.0
2007-07-27 03:35:00,1.5687,1.5688,1.5686,1.5687,88800000.0
2007-07-27 03:36:00,1.5685,1.5689,1.5684,1.5685,205900000.0
2007-07-27 03:37:00,1.56845,1.5688,1.5681,1.5688,249699999.0
2007-07-27 03:38:00,1.5688,1.5689,1.5685,1.5687,242399998.0
2007-07-27 03:39:00,1.56855,1.5686,1.5685,1.5686,68299999.0
2007-07-27 03:40:00,1.5686,1.5686,1.5683,1.56845,81900000.0
2007-07-27 03:41:00,1.5685,1.5688,1.5685,1.5688,150500000.0
2007-07-27 03:42:00,1.5688,1.5695,1.5687,1.5695,207400000.0
2007-07-27 03:43:00,1.5695,1.5696,1.5693,1.5695,102500000.0
2007-07-27 03:44:00,1.5694,1.5697,1.5692,1.5697,543800000.0
2007-07-27 03:45:00,1.5696,1.5699,1.5692,1.5695,591299999.0
2007-07-27 03:46:00,1.5695,1.5703,1.5692,1.5703,332100000.0
2007-07-27 03:47:00,1.5703,1.5706,1.57,1.5703,362099999.0
2007-07-27 03:48:00,1.5703,1.5704,1.5701,1.5703,142200000.0
2007-07-27 03:49:00,1.5703,1.5703,1.5698,1.5699,249800000.0
2007-07-27 03:50:00,1.5699,1.5699,1.5692,1.5693,191699998.0
2007-07-27 03:51:00,1.5693,1.5698,1.56905,1.5692,309499999.0
2007-07-27 03:52:00,1.56925,1.5695,1.569,1.5693,366899993.0
2007-07-27 03:53:00,1.5694,1.5695,1.5685,1.5686,161100000.0
2007-07-27 03:54:00,1.5687,1.5692,1.56865,1.56865,136600000.0
2007-07-27 03:55:00,1.5687,1.5689,1.5685,1.56875,159600000.0
2007-07-27 03:56:00,1.5688,1.5691,1.5686,1.5691,382600000.0
2007-07-27 03:57:00,1.5691,1.5698,1.5691,1.5694,255000000.0
2007-07-27 03:58:00,1.56935,1.5696,1.5692,1.5696,91200000.0
2007-07-27 03:59:00,1.5696,1.5696,1.5692,1.5694,101100000.0
2007-07-27 04:00:00,1.5694,1.5694,1.5689,1.5692,156200000.0
2007-07-27 04:01:00,1.569,1.5692,1.5687,1.5691,73900000.0
2007-07-27 04:02:00,1.5691,1.5692,1.5687,1.5692,133000000.0
2007-07-27 04:03:00,1.5691,1.5697,1.569,1.5697,196000000.0
2007-07-27 04:04:00,1.5696,1.5698,1.5688,1.5689,380300000.0
2007-07-27 04:05:00,1.569,1.5692,1.5687,1.569,158400000.0
2007-07-27 04:06:00,1.569,1.569,1.5679,1.5681,241200000.0
2007-07-27 04:07:00,1.5682,1.5684,1.5681,1.5684,236399997.0
2007-07-27 04:08:00,1.5684,1.5685,1.5681,1.5685,36800000.0
2007-07-27 04:09:00,1.5685,1.5686,1.5683,1.5686,89900000.0
2007-07-27 04:10:00,1.5686,1.5686,1.5681,1.5682,252800000.0
2007-07-27 04:11:00,1.5682,1.5686,1.5682,1.5685,130400000.0
2007-07-27 04:12:00,1.5684,1.5688,1.5683,1.5687,312400000.0
2007-07-27 04:13:00,1.5687,1.5687,1.56845,1.56845,41100000.0
2007-07-27 04:14:00,1.56845,1.5686,1.5681,1.5682,188000002.0
2007-07-27 04:15:00,1.5682,1.5682,1.5681,1.5682,67600000.0
2007-07-27 04:16:00,1.5682,1.5687,1.5681,1.5685,202000000.0
2007-07-27 04:17:00,1.5685,1.5686,1.5679,1.5681,232900000.0
2007-07-27 04:18:00,1.5681,1.5681,1.5676,1.5677,103000000.0
2007-07-27 04:19:00,1.5678,1.5678,1.5676,1.5676,107900000.0
2007-07-27 04:20:00,1.5676,1.5676,1.5672,1.5675,183200000.0
2007-07-27 04:21:00,1.5675,1.5677,1.5675,1.5675,127300000.0
2007-07-27 04:22:00,1.5676,1.5677,1.5674,1.5677,149900000.0
2007-07-27 04:23:00,1.56765,1.5681,1.5675,1.5677,228300002.0
2007-07-27 04:24:00,1.5679,1.5679,1.5675,1.5677,175800001.0
2007-07-27 04:25:00,1.5677,1.5677,1.56735,1.5675,111000000.0
2007-07-27 04:26:00,1.5675,1.5676,1.567,1.5672,153400000.0
2007-07-27 04:27:00,1.567,1.5672,1.567,1.5672,78000000.0
2007-07-27 04:28:00,1.5672,1.5672,1.56685,1.5669,156300000.0
2007-07-27 04:29:00,1.567,1.567,1.5666,1.5669,70300000.0
2007-07-27 04:30:00,1.5669,1.5673,1.5669,1.5673,133700000.0
2007-07-27 04:31:00,1.5673,1.5676,1.5673,1.56755,317600000.0
2007-07-27 04:32:00,1.5675,1.5679,1.5675,1.5678,286299998.0
2007-07-27 04:33:00,1.5679,1.5679,1.56775,1.5679,78800000.0
2007-07-27 04:34:00,1.5678,1.5679,1.5676,1.5678,200400000.0
2007-07-27 04:35:00,1.5678,1.5678,1.5675,1.5676,151100000.0
2007-07-27 04:36:00,1.5677,1.5679,1.5675,1.5678,182100000.0
2007-07-27 04:37:00,1.5678,1.5682,1.5678,1.568,203100000.0
2007-07-27 04:38:00,1.568,1.568,1.5677,1.5677,174700000.0
2007-07-27 04:39:00,1.5677,1.5677,1.5672,1.5673,212499998.0
2007-07-27 04:40:00,1.5674,1.5675,1.5671,1.5672,143800000.0
2007-07-27 04:41:00,1.567,1.5677,1.567,1.5675,217499999.0
2007-07-27 04:42:00,1.5675,1.5676,1.5672,1.5674,120500000.0
2007-07-27 04:43:00,1.5674,1.5676,1.5673,1.5673,93900000.0
2007-07-27 04:44:00,1.5676,1.5679,1.5673,1.56755,355099995.0
2007-07-27 04:45:00,1.56755,1.5679,1.56755,1.5677,131400000.0
2007-07-27 04:46:00,1.5677,1.5681,1.5677,1.5679,244799998.0
2007-07-27 04:47:00,1.568,1.568,1.5678,1.5678,20900000.0
2007-07-27 04:48:00,1.568,1.5681,1.5678,1.568,118700000.0
2007-07-27 04:49:00,1.5681,1.5682,1.568,1.5682,33000000.0
2007-07-27 04:50:00,1.5682,1.5691,1.568,1.5684,258599998.0
2007-07-27 04:51:00,1.5684,1.569,1.5684,1.56885,85100000.0
2007-07-27 04:52:00,1.5688,1.569,1.56875,1.56885,99400000.0
2007-07-27 04:53:00,1.56885,1.5691,1.5687,1.569,210399999.0
2007-07-27 04:54:00,1.569,1.5692,1.5688,1.5688,239799998.0
2007-07-27 04:55:00,1.5689,1.5689,1.56865,1.5688,101099999.0
2007-07-27 04:56:00,1.5688,1.5692,1.5685,1.5689,228500000.0
2007-07-27 04:57:00,1.5689,1.5694,1.5685,1.5693,110400000.0
2007-07-27 04:58:00,1.5693,1.5695,1.5691,1.5695,272899999.0
2007-07-27 04:59:00,1.5694,1.5696,1.5693,1.5695,129899997.0
2007-07-27 05:00:00,1.56945,1.5704,1.56945,1.5704,299200000.0
2007-07-27 05:01:00,1.57025,1.571,1.57025,1.5704,445100000.0
2007-07-27 05:02:00,1.5704,1.5704,1.5703,1.5703,31200000.0
2007-07-27 05:03:00,1.5703,1.5703,1.5701,1.5701,89600000.0
2007-07-27 05:04:00,1.5702,1.5702,1.5698,1.5698,84800000.0
2007-07-27 05:05:00,1.5698,1.5701,1.5698,1.5701,76900000.0
2007-07-27 05:06:00,1.5699,1.57,1.5692,1.5694,94800000.0
2007-07-27 05:07:00,1.5694,1.5694,1.5688,1.569,163200000.0
2007-07-27 05:08:00,1.5691,1.5693,1.5687,1.5691,186700000.0
2007-07-27 05:09:00,1.5691,1.5694,1.5688,1.5694,267599999.0
2007-07-27 05:10:00,1.5694,1.5694,1.5691,1.5692,66800000.0
2007-07-27 05:11:00,1.5693,1.5702,1.5692,1.5699,144100000.0
2007-07-27 05:12:00,1.5699,1.5699,1.56925,1.5694,233499999.0
2007-07-27 05:13:00,1.5695,1.5697,1.56945,1.56955,164900000.0
2007-07-27 05:14:00,1.5697,1.5698,1.5694,1.5697,135799998.0
2007-07-27 05:15:00,1.5697,1.5698,1.5694,1.5694,128999999.0
2007-07-27 05:16:00,1.5695,1.5698,1.5692,1.5694,310299997.0
2007-07-27 05:17:00,1.5695,1.5698,1.5693,1.5697,261400000.0
2007-07-27 05:18:00,1.5697,1.5698,1.5695,1.5698,71600000.0
2007-07-27 05:19:00,1.5698,1.5698,1.5695,1.5696,126000000.0
2007-07-27 05:20:00,1.5696,1.5696,1.5695,1.5696,27200000.0
2007-07-27 05:21:00,1.5695,1.5698,1.5694,1.5697,149000000.0
2007-07-27 05:22:00,1.5697,1.5698,1.5696,1.5698,92800000.0
2007-07-27 05:23:00,1.5698,1.5698,1.5694,1.5696,131200000.0
2007-07-27 05:24:00,1.5696,1.5696,1.5692,1.5694,107100000.0
2007-07-27 05:25:00,1.5694,1.5696,1.569,1.5694,205600000.0
2007-07-27 05:26:00,1.5693,1.5694,1.5692,1.5694,48000000.0
2007-07-27 05:27:00,1.5694,1.5694,1.5691,1.5694,54500000.0
2007-07-27 05:28:00,1.5693,1.5698,1.5693,1.5697,49000000.0
2007-07-27 05:29:00,1.5697,1.5698,1.5695,1.5696,169400000.0
2007-07-27 05:30:00,1.5695,1.5698,1.5692,1.5696,193500000.0
2007-07-27 05:31:00,1.5696,1.57,1.5694,1.5697,108800000.0
2007-07-27 05:32:00,1.5697,1.5698,1.5694,1.5695,206900000.0
2007-07-27 05:33:00,1.5695,1.5698,1.56925,1.5695,279300000.0
2007-07-27 05:34:00,1.5695,1.5696,1.5692,1.5694,125600000.0
2007-07-27 05:35:00,1.5694,1.5696,1.5694,1.5696,51000000.0
2007-07-27 05:36:00,1.5696,1.57,1.5696,1.5699,220300000.0
2007-07-27 05:37:00,1.5699,1.57,1.56955,1.5698,381700000.0
2007-07-27 05:38:00,1.5699,1.57,1.56965,1.56965,226299999.0
2007-07-27 05:39:00,1.56975,1.5699,1.5696,1.5698,176100000.0
2007-07-27 05:40:00,1.5697,1.5699,1.5696,1.5698,176100000.0
2007-07-27 05:41:00,1.5695,1.5699,1.5695,1.5698,396700002.0
2007-07-27 05:42:00,1.5698,1.5699,1.5696,1.5699,114800000.0
2007-07-27 05:43:00,1.5697,1.5698,1.5695,1.5697,136100000.0
2007-07-27 05:44:00,1.5697,1.5697,1.5689,1.5691,225399999.0
2007-07-27 05:45:00,1.5691,1.5693,1.5689,1.5693,264799997.0
2007-07-27 05:46:00,1.5692,1.5692,1.5689,1.5691,178900000.0
2007-07-27 05:47:00,1.5691,1.5691,1.5687,1.5689,141700000.0
2007-07-27 05:48:00,1.5689,1.5689,1.5685,1.5688,160600000.0
2007-07-27 05:49:00,1.5689,1.569,1.5688,1.569,104199996.0
2007-07-27 05:50:00,1.569,1.5691,1.5689,1.569,90600000.0
2007-07-27 05:51:00,1.5689,1.569,1.5689,1.5689,28000000.0
2007-07-27 05:52:00,1.5689,1.569,1.5686,1.5689,72300000.0
2007-07-27 05:53:00,1.5689,1.5689,1.5679,1.568,203400000.0
2007-07-27 05:54:00,1.568,1.5685,1.568,1.5683,400400000.0
2007-07-27 05:55:00,1.5683,1.5686,1.5681,1.5686,141800000.0
2007-07-27 05:56:00,1.5686,1.5691,1.5685,1.5691,219000000.0
2007-07-27 05:57:00,1.5692,1.5694,1.569,1.5693,260299998.0
2007-07-27 05:58:00,1.5693,1.5694,1.5691,1.5692,145200000.0
2007-07-27 05:59:00,1.569,1.5693,1.569,1.5692,218400000.0
2007-07-27 06:00:00,1.569,1.5693,1.569,1.5693,142799999.0
2007-07-27 06:01:00,1.5693,1.5693,1.569,1.5692,95800000.0
2007-07-27 06:02:00,1.5692,1.5692,1.5689,1.5691,87400000.0
2007-07-27 06:03:00,1.5693,1.5695,1.5692,1.5694,117800000.0
2007-07-27 06:04:00,1.5694,1.5695,1.5691,1.5692,60400000.0
2007-07-27 06:05:00,1.5694,1.5697,1.5693,1.5693,189900000.0
2007-07-27 06:06:00,1.5694,1.5694,1.5691,1.5692,51500000.0
2007-07-27 06:07:00,1.5692,1.5693,1.569,1.5693,101100000.0
2007-07-27 06:08:00,1.5693,1.5695,1.5693,1.56935,64900000.0
2007-07-27 06:09:00,1.5694,1.5694,1.5692,1.5692,28800000.0
2007-07-27 06:10:00,1.569,1.5691,1.569,1.569,28000000.0
2007-07-27 06:11:00,1.569,1.5691,1.56885,1.569,214900000.0
2007-07-27 06:12:00,1.5689,1.569,1.5689,1.569,63000000.0
2007-07-27 06:13:00,1.569,1.569,1.5686,1.5686,20000000.0
2007-07-27 06:14:00,1.5686,1.5687,1.5682,1.5687,215100000.0
2007-07-27 06:15:00,1.5688,1.569,1.5685,1.5689,124400000.0
2007-07-27 06:16:00,1.5689,1.569,1.5687,1.5689,24800000.0
2007-07-27 06:17:00,1.5689,1.5689,1.5688,1.5688,11200000.0
2007-07-27 06:18:00,1.5688,1.56885,1.5686,1.5686,175600000.0
2007-07-27 06:19:00,1.5687,1.5691,1.5686,1.569,116200000.0
2007-07-27 06:20:00,1.569,1.569,1.5685,1.5688,228800000.0
2007-07-27 06:21:00,1.5688,1.5689,1.5685,1.5688,175300000.0
2007-07-27 06:22:00,1.5688,1.5688,1.5686,1.5688,114400000.0
2007-07-27 06:23:00,1.5686,1.5688,1.5686,1.5688,37800000.0
2007-07-27 06:24:00,1.5687,1.5691,1.5687,1.569,126700000.0
2007-07-27 06:25:00,1.5687,1.5691,1.5686,1.5686,196100000.0
2007-07-27 06:26:00,1.5687,1.5687,1.5685,1.5685,79500000.0
2007-07-27 06:27:00,1.5685,1.5689,1.5685,1.5688,66400000.0
2007-07-27 06:28:00,1.5686,1.5691,1.5685,1.5688,330599997.0
2007-07-27 06:29:00,1.5688,1.5688,1.5685,1.5687,267199998.0
2007-07-27 06:30:00,1.5686,1.5687,1.5681,1.5685,219200000.0
2007-07-27 06:31:00,1.5685,1.5691,1.5685,1.569,187000000.0
2007-07-27 06:32:00,1.5689,1.5691,1.5689,1.5689,132200000.0
2007-07-27 06:33:00,1.5689,1.569,1.5683,1.5685,230900000.0
2007-07-27 06:34:00,1.5685,1.5686,1.5685,1.5685,90600000.0
2007-07-27 06:35:00,1.5683,1.5688,1.5683,1.5688,261299998.0
2007-07-27 06:36:00,1.5688,1.5688,1.5686,1.5688,127000000.0
2007-07-27 06:37:00,1.56845,1.5689,1.56845,1.5686,172399999.0
2007-07-27 06:38:00,1.5687,1.5691,1.5686,1.569,166400000.0
2007-07-27 06:39:00,1.569,1.5693,1.5689,1.5693,98600000.0
2007-07-27 06:40:00,1.5693,1.5694,1.5691,1.5694,31500000.0
2007-07-27 06:41:00,1.5694,1.5697,1.5691,1.5697,247800000.0
2007-07-27 06:42:00,1.5694,1.5695,1.56885,1.5692,222799999.0
2007-07-27 06:43:00,1.5692,1.5698,1.5691,1.5694,340100000.0
2007-07-27 06:44:00,1.5694,1.5694,1.5691,1.5693,129500000.0
2007-07-27 06:45:00,1.5693,1.5697,1.5693,1.5697,89700000.0
2007-07-27 06:46:00,1.5697,1.57,1.5694,1.5699,244000000.0
2007-07-27 06:47:00,1.5699,1.5702,1.5698,1.57,165600000.0
2007-07-27 06:48:00,1.57,1.5701,1.5698,1.57,205600000.0
2007-07-27 06:49:00,1.57,1.5704,1.57,1.5701,224100000.0
2007-07-27 06:50:00,1.5702,1.5706,1.5698,1.5705,300199999.0
2007-07-27 06:51:00,1.5706,1.5711,1.5705,1.571,214200000.0
2007-07-27 06:52:00,1.571,1.5711,1.57075,1.5709,427500000.0
2007-07-27 06:53:00,1.5709,1.5715,1.5708,1.5715,282300000.0
2007-07-27 06:54:00,1.5715,1.5718,1.5712,1.5718,222000000.0
2007-07-27 06:55:00,1.5719,1.57325,1.5719,1.5723,176400000.0
2007-07-27 06:56:00,1.5723,1.5735,1.5723,1.5733,417199991.0
2007-07-27 06:57:00,1.5733,1.5737,1.5729,1.5737,394200000.0
2007-07-27 06:58:00,1.5737,1.5741,1.5736,1.5738,165400000.0
2007-07-27 06:59:00,1.5738,1.5739,1.5736,1.5739,109800000.0
2007-07-27 07:00:00,1.5736,1.575,1.5736,1.5746,364100000.0
2007-07-27 07:01:00,1.5745,1.5747,1.57345,1.574,540999998.0
2007-07-27 07:02:00,1.574,1.5741,1.5733,1.5735,421299996.0
2007-07-27 07:03:00,1.5735,1.5736,1.5729,1.5733,295499998.0
2007-07-27 07:04:00,1.5734,1.5734,1.5731,1.5733,186100000.0
2007-07-27 07:05:00,1.5732,1.5735,1.5732,1.5735,281600000.0
2007-07-27 07:06:00,1.5735,1.5736,1.5733,1.5734,67800000.0
2007-07-27 07:07:00,1.5734,1.5743,1.5734,1.5742,183800000.0
2007-07-27 07:08:00,1.5742,1.5742,1.5734,1.5734,203700000.0
2007-07-27 07:09:00,1.57365,1.5737,1.5733,1.5735,192600000.0
2007-07-27 07:10:00,1.5735,1.5738,1.5735,1.5738,191900000.0
2007-07-27 07:11:00,1.5736,1.5744,1.5736,1.5744,183900000.0
2007-07-27 07:12:00,1.5744,1.5744,1.5739,1.5742,165500000.0
2007-07-27 07:13:00,1.5741,1.5745,1.5741,1.5743,47200000.0
2007-07-27 07:14:00,1.5743,1.5747,1.5742,1.5747,139500000.0
2007-07-27 07:15:00,1.5745,1.5751,1.5745,1.5748,94700000.0
2007-07-27 07:16:00,1.5749,1.575,1.5748,1.5749,68800000.0
2007-07-27 07:17:00,1.5749,1.57495,1.5746,1.5747,201600000.0
2007-07-27 07:18:00,1.5746,1.5754,1.5745,1.5752,172000000.0
2007-07-27 07:19:00,1.5752,1.576,1.5752,1.5758,252000000.0
2007-07-27 07:20:00,1.5758,1.5758,1.5754,1.5758,81800000.0
2007-07-27 07:21:00,1.5758,1.5766,1.5757,1.5762,322300000.0
2007-07-27 07:22:00,1.5761,1.5761,1.5753,1.5757,413699999.0
2007-07-27 07:23:00,1.5757,1.5757,1.575,1.5754,235200000.0
2007-07-27 07:24:00,1.5754,1.5754,1.575,1.5752,144800000.0
2007-07-27 07:25:00,1.5752,1.5753,1.5748,1.57525,241800000.0
2007-07-27 07:26:00,1.57525,1.5753,1.5748,1.5751,181300000.0
2007-07-27 07:27:00,1.5751,1.5755,1.575,1.5753,187200000.0
2007-07-27 07:28:00,1.5753,1.5757,1.5752,1.5756,247500000.0
2007-07-27 07:29:00,1.5756,1.5769,1.57555,1.5764,686599999.0
2007-07-27 07:30:00,1.5764,1.577,1.5761,1.577,458800000.0
2007-07-27 07:31:00,1.577,1.5773,1.5765,1.5771,439499999.0
2007-07-27 07:32:00,1.5771,1.5774,1.5769,1.57695,198300000.0
2007-07-27 07:33:00,1.5769,1.5777,1.5769,1.5776,214400000.0
2007-07-27 07:34:00,1.5773,1.5782,1.5773,1.5778,254200000.0
2007-07-27 07:35:00,1.5778,1.5779,1.5776,1.5777,358399997.0
2007-07-27 07:36:00,1.5777,1.5779,1.5772,1.5774,438800000.0
2007-07-27 07:37:00,1.57735,1.5775,1.5771,1.57715,285799999.0
2007-07-27 07:38:00,1.5772,1.5781,1.5769,1.5779,533699999.0
2007-07-27 07:39:00,1.5779,1.578,1.5773,1.5778,427300000.0
2007-07-27 07:40:00,1.5778,1.5783,1.5776,1.5783,355100000.0
2007-07-27 07:41:00,1.5784,1.5785,1.5779,1.5782,277600001.0
2007-07-27 07:42:00,1.57815,1.5782,1.5776,1.5776,384000004.0
2007-07-27 07:43:00,1.5776,1.5779,1.5773,1.5777,379700000.0
2007-07-27 07:44:00,1.5777,1.5781,1.57745,1.5779,648899994.0
2007-07-27 07:45:00,1.5779,1.5785,1.5778,1.5784,377299996.0
2007-07-27 07:46:00,1.5784,1.5785,1.5778,1.5781,311400000.0
2007-07-27 07:47:00,1.5781,1.5785,1.5776,1.578,478600000.0
2007-07-27 07:48:00,1.578,1.57865,1.5778,1.5781,645000001.0
2007-07-27 07:49:00,1.5781,1.5783,1.5773,1.57785,468500000.0
2007-07-27 07:50:00,1.578,1.5782,1.5772,1.5782,559599999.0
2007-07-27 07:51:00,1.57825,1.5785,1.5778,1.5782,323100000.0
2007-07-27 07:52:00,1.5781,1.5785,1.578,1.5784,215500000.0
2007-07-27 07:53:00,1.5783,1.5784,1.5773,1.5776,227100000.0
2007-07-27 07:54:00,1.5778,1.5782,1.5777,1.5782,113200000.0
2007-07-27 07:55:00,1.5782,1.5785,1.5777,1.5782,234800000.0
2007-07-27 07:56:00,1.5779,1.5782,1.5775,1.5776,246300000.0
2007-07-27 07:57:00,1.5776,1.5776,1.5768,1.5773,461200000.0
2007-07-27 07:58:00,1.577,1.5776,1.5769,1.5771,238599999.0
2007-07-27 07:59:00,1.5769,1.5773,1.5765,1.5772,268600000.0
2007-07-27 08:00:00,1.5769,1.5774,1.5766,1.5772,398400000.0
2007-07-27 08:01:00,1.5772,1.5774,1.5768,1.5773,274400000.0
2007-07-27 08:02:00,1.5773,1.5784,1.5771,1.5784,379700000.0
2007-07-27 08:03:00,1.5785,1.5792,1.5784,1.579,691700000.0
2007-07-27 08:04:00,1.579,1.5798,1.5787,1.5797,400200000.0
2007-07-27 08:05:00,1.5797,1.5805,1.5794,1.5804,674600002.0
2007-07-27 08:06:00,1.5804,1.5835,1.5803,1.5823,660300000.0
2007-07-27 08:07:00,1.5823,1.5838,1.5822,1.5833,750400000.0
2007-07-27 08:08:00,1.5833,1.5838,1.5828,1.58315,619600000.0
2007-07-27 08:09:00,1.5832,1.58395,1.5832,1.58395,686300001.0
2007-07-27 08:10:00,1.584,1.5843,1.5835,1.5843,846100000.0
2007-07-27 08:11:00,1.5842,1.585,1.5842,1.58445,630000002.0
2007-07-27 08:12:00,1.5844,1.5873,1.58425,1.5866,832100002.0
2007-07-27 08:13:00,1.5866,1.58935,1.5865,1.5889,630400000.0
2007-07-27 08:14:00,1.5888,1.5903,1.5881,1.5881,599600000.0
2007-07-27 08:15:00,1.5881,1.5889,1.5868,1.5886,637400000.0
2007-07-27 08:16:00,1.5885,1.58915,1.5878,1.5884,814000000.0
2007-07-27 08:17:00,1.5884,1.5885,1.5872,1.5875,398400000.0
2007-07-27 08:18:00,1.5875,1.5875,1.5864,1.5872,488700000.0
2007-07-27 08:19:00,1.5872,1.5876,1.5869,1.587,444900000.0
2007-07-27 08:20:00,1.5871,1.5872,1.5856,1.58605,898900000.0
2007-07-27 08:21:00,1.5861,1.5868,1.5852,1.5868,823300000.0
2007-07-27 08:22:00,1.5869,1.5871,1.5853,1.5854,736100001.0
2007-07-27 08:23:00,1.5853,1.5859,1.5848,1.58515,1002700001.0
2007-07-27 08:24:00,1.5852,1.5859,1.585,1.5857,674400000.0
2007-07-27 08:25:00,1.58565,1.5859,1.5854,1.5854,527000000.0
2007-07-27 08:26:00,1.5854,1.586,1.5851,1.5852,458100000.0
2007-07-27 08:27:00,1.5852,1.5854,1.5848,1.5851,450800000.0
2007-07-27 08:28:00,1.58505,1.5861,1.5849,1.5858,755900000.0
2007-07-27 08:29:00,1.5858,1.586,1.5853,1.5859,694000002.0
2007-07-27 08:30:00,1.5859,1.5876,1.5859,1.5874,758600000.0
2007-07-27 08:31:00,1.5874,1.5889,1.5874,1.5885,958800001.0
2007-07-27 08:32:00,1.5885,1.5889,1.58825,1.58825,307100000.0
2007-07-27 08:33:00,1.5882,1.5885,1.58775,1.5879,700700002.0
2007-07-27 08:34:00,1.588,1.5899,1.5879,1.5896,528400000.0
2007-07-27 08:35:00,1.5896,1.5903,1.5891,1.5902,619700001.0
2007-07-27 08:36:00,1.5901,1.5926,1.59,1.5922,626400000.0
2007-07-27 08:37:00,1.5921,1.5976,1.5918,1.5971,863299997.0
2007-07-27 08:38:00,1.5971,1.6027,1.5963,1.6027,1156599998.0
2007-07-27 08:39:00,1.6027,1.603,1.599,1.5992,1038100001.0
2007-07-27 08:40:00,1.599,1.5992,1.5968,1.5969,858999999.0
2007-07-27 08:41:00,1.5968,1.5972,1.5951,1.5951,856900000.0
2007-07-27 08:42:00,1.5952,1.5962,1.5946,1.5947,530900000.0
2007-07-27 08:43:00,1.5948,1.595,1.5938,1.5949,629800002.0
2007-07-27 08:44:00,1.5946,1.595,1.5924,1.5929,620700003.0
2007-07-27 08:45:00,1.5931,1.5941,1.59295,1.5935,622300000.0
2007-07-27 08:46:00,1.5936,1.598,1.5936,1.598,797200002.0
2007-07-27 08:47:00,1.5979,1.599,1.5962,1.5974,820500005.0
2007-07-27 08:48:00,1.5975,1.5988,1.5974,1.5977,791199999.0
2007-07-27 08:49:00,1.5976,1.5987,1.5971,1.5985,807600000.0
2007-07-27 08:50:00,1.59845,1.6003,1.5978,1.5991,729100001.0
2007-07-27 08:51:00,1.5992,1.6009,1.5986,1.5992,906300001.0
2007-07-27 08:52:00,1.5993,1.5999,1.5983,1.5986,575200000.0
2007-07-27 08:53:00,1.5987,1.5989,1.596,1.5971,749500000.0
2007-07-27 08:54:00,1.5971,1.5973,1.5961,1.5963,719800000.0
2007-07-27 08:55:00,1.5964,1.5977,1.5963,1.59755,941600000.0
2007-07-27 08:56:00,1.5976,1.5979,1.5969,1.5972,955300000.0
2007-07-27 08:57:00,1.5972,1.5976,1.5968,1.5973,1034000000.0
2007-07-27 08:58:00,1.5973,1.5983,1.5971,1.5981,928500001.0
2007-07-27 08:59:00,1.59805,1.5986,1.5965,1.5984,779400000.0
2007-07-27 09:00:00,1.5984,1.5994,1.5982,1.599,1029200000.0
2007-07-27 09:01:00,1.5989,1.601,1.5981,1.60095,688200000.0
2007-07-27 09:02:00,1.601,1.601,1.59805,1.5982,1136700000.0
2007-07-27 09:03:00,1.5981,1.5993,1.5981,1.5982,848099998.0
2007-07-27 09:04:00,1.5983,1.5989,1.5977,1.5978,398100000.0
2007-07-27 09:05:00,1.5978,1.5992,1.5977,1.5991,569100000.0
2007-07-27 09:06:00,1.5991,1.5991,1.5982,1.5988,308000000.0
2007-07-27 09:07:00,1.5987,1.5988,1.5976,1.5977,673700005.0
2007-07-27 09:08:00,1.5978,1.5979,1.5965,1.5978,667200000.0
2007-07-27 09:09:00,1.5978,1.5983,1.5971,1.5973,495800000.0
2007-07-27 09:10:00,1.5973,1.5973,1.5961,1.5965,770700000.0
2007-07-27 09:11:00,1.5968,1.5971,1.5962,1.5966,484000000.0
2007-07-27 09:12:00,1.5966,1.5973,1.5966,1.5971,337600000.0
2007-07-27 09:13:00,1.5973,1.5981,1.597,1.5973,621700000.0
2007-07-27 09:14:00,1.5975,1.5984,1.5972,1.5975,742300000.0
2007-07-27 09:15:00,1.59745,1.5982,1.5973,1.598,695500002.0
2007-07-27 09:16:00,1.5979,1.598,1.597,1.597,597000000.0
2007-07-27 09:17:00,1.597,1.5971,1.5965,1.5971,386300001.0
2007-07-27 09:18:00,1.5971,1.5973,1.5964,1.5968,446500000.0
2007-07-27 09:19:00,1.5968,1.5982,1.5967,1.5972,785600001.0
2007-07-27 09:20:00,1.59715,1.5981,1.5969,1.5976,573000000.0
2007-07-27 09:21:00,1.5976,1.5984,1.59745,1.5979,496400000.0
2007-07-27 09:22:00,1.5977,1.598,1.5973,1.598,850300005.0
2007-07-27 09:23:00,1.598,1.5984,1.5976,1.5983,675000000.0
2007-07-27 09:24:00,1.5984,1.5984,1.5976,1.5978,920199995.0
2007-07-27 09:25:00,1.5977,1.598,1.597,1.597,568999999.0
2007-07-27 09:26:00,1.597,1.5973,1.5967,1.5968,583999998.0
2007-07-27 09:27:00,1.5968,1.5969,1.5962,1.5962,510200000.0
2007-07-27 09:28:00,1.59625,1.5965,1.596,1.5961,581700000.0
2007-07-27 09:29:00,1.5961,1.5963,1.5957,1.5962,247800000.0
2007-07-27 09:30:00,1.5961,1.5975,1.596,1.5974,918400000.0
2007-07-27 09:31:00,1.5975,1.5979,1.5972,1.59745,885100002.0
2007-07-27 09:32:00,1.59745,1.59745,1.5966,1.5969,513000000.0
2007-07-27 09:33:00,1.5968,1.5969,1.5964,1.5965,367599999.0
2007-07-27 09:34:00,1.5965,1.59755,1.596,1.5968,770099999.0
2007-07-27 09:35:00,1.5968,1.5973,1.5963,1.5967,762100000.0
2007-07-27 09:36:00,1.5966,1.5966,1.59545,1.59565,531500000.0
2007-07-27 09:37:00,1.59565,1.5959,1.59515,1.59525,56500000.0
2007-07-27 09:38:00,1.5947,1.5957,1.5945,1.5957,410800001.0
2007-07-27 09:39:00,1.5957,1.5959,1.595,1.595,546300000.0
2007-07-27 09:40:00,1.5951,1.5957,1.5941,1.5947,892399996.0
2007-07-27 09:41:00,1.5946,1.59505,1.594,1.5941,663400001.0
2007-07-27 09:42:00,1.5941,1.5945,1.5936,1.5941,1045000010.0
2007-07-27 09:43:00,1.5942,1.5944,1.5937,1.59425,586300009.0
2007-07-27 09:44:00,1.5942,1.5944,1.5938,1.5941,600000001.0
2007-07-27 09:45:00,1.594,1.5941,1.5922,1.59225,720400002.0
2007-07-27 09:46:00,1.5924,1.5926,1.5916,1.59185,602500001.0
2007-07-27 09:47:00,1.59185,1.592,1.5904,1.591,719500006.0
2007-07-27 09:48:00,1.591,1.5915,1.5907,1.5909,1125800007.0
2007-07-27 09:49:00,1.5908,1.591,1.5898,1.5904,898600004.0
2007-07-27 09:50:00,1.5903,1.5905,1.5895,1.5896,632700000.0
2007-07-27 09:51:00,1.5895,1.5901,1.5893,1.5894,614500001.0
2007-07-27 09:52:00,1.5893,1.5904,1.5891,1.5897,445500000.0
2007-07-27 09:53:00,1.58955,1.5906,1.5894,1.5901,935299997.0
2007-07-27 09:54:00,1.5902,1.5906,1.5898,1.5899,684600001.0
2007-07-27 09:55:00,1.5899,1.5905,1.5895,1.5896,704000000.0
2007-07-27 09:56:00,1.5894,1.5896,1.5889,1.5891,822100000.0
2007-07-27 09:57:00,1.5891,1.5899,1.589,1.5898,631399999.0
2007-07-27 09:58:00,1.5898,1.5903,1.5896,1.59,398900000.0
2007-07-27 09:59:00,1.5899,1.5906,1.5898,1.5904,579300000.0
2007-07-27 10:00:00,1.5904,1.5915,1.5904,1.5915,392800001.0
2007-07-27 10:01:00,1.5915,1.5919,1.5911,1.5918,383599999.0
2007-07-27 10:02:00,1.5915,1.5926,1.5915,1.59205,358900000.0
2007-07-27 10:03:00,1.5921,1.5928,1.5919,1.5928,695500004.0
2007-07-27 10:04:00,1.59275,1.5928,1.5923,1.59245,782499999.0
2007-07-27 10:05:00,1.5926,1.5935,1.5925,1.5935,787300010.0
2007-07-27 10:06:00,1.5934,1.5938,1.5925,1.5936,441100000.0
2007-07-27 10:07:00,1.5933,1.5949,1.5933,1.5941,607399998.0
2007-07-27 10:08:00,1.5941,1.5947,1.5939,1.5947,414600000.0
2007-07-27 10:09:00,1.5947,1.5947,1.5942,1.5943,365100001.0
2007-07-27 10:10:00,1.59425,1.5948,1.5938,1.5938,545299999.0
2007-07-27 10:11:00,1.5938,1.5943,1.59325,1.5943,817299997.0
2007-07-27 10:12:00,1.5943,1.5946,1.5941,1.5942,351799998.0
2007-07-27 10:13:00,1.5942,1.5946,1.5938,1.5945,546500000.0
2007-07-27 10:14:00,1.5945,1.5946,1.5933,1.5935,503900001.0
2007-07-27 10:15:00,1.5935,1.5935,1.5929,1.5933,350300000.0
2007-07-27 10:16:00,1.5934,1.594,1.59315,1.59335,542000000.0
2007-07-27 10:17:00,1.5934,1.5936,1.5931,1.5933,335900000.0
2007-07-27 10:18:00,1.5933,1.5937,1.593,1.5931,384800000.0
2007-07-27 10:19:00,1.5931,1.5932,1.5928,1.593,325900000.0
2007-07-27 10:20:00,1.593,1.5931,1.5926,1.593,292599998.0
2007-07-27 10:21:00,1.5929,1.5931,1.5923,1.5924,402900001.0
2007-07-27 10:22:00,1.5924,1.5927,1.5916,1.592,744800000.0
2007-07-27 10:23:00,1.592,1.5921,1.5904,1.5904,468000000.0
2007-07-27 10:24:00,1.5904,1.5911,1.5902,1.59095,595800000.0
2007-07-27 10:25:00,1.5909,1.5916,1.5906,1.5914,845999997.0
2007-07-27 10:26:00,1.5913,1.5922,1.5912,1.5922,384100001.0
2007-07-27 10:27:00,1.5921,1.5941,1.5921,1.5937,620200002.0
2007-07-27 10:28:00,1.5937,1.5943,1.5935,1.5938,569800000.0
2007-07-27 10:29:00,1.5938,1.5941,1.5934,1.5935,490900000.0
2007-07-27 10:30:00,1.5935,1.5936,1.5925,1.5927,367000000.0
2007-07-27 10:31:00,1.59275,1.5933,1.5927,1.59285,386500000.0
2007-07-27 10:32:00,1.5928,1.5933,1.5925,1.593,481400000.0
2007-07-27 10:33:00,1.593,1.593,1.5913,1.5926,624200000.0
2007-07-27 10:34:00,1.5926,1.5927,1.5908,1.5917,557200001.0
2007-07-27 10:35:00,1.5918,1.5921,1.5911,1.5921,476100000.0
2007-07-27 10:36:00,1.5921,1.5927,1.5918,1.5924,351200000.0
2007-07-27 10:37:00,1.5924,1.5924,1.5915,1.5921,551200003.0
2007-07-27 10:38:00,1.592,1.5924,1.591,1.591,480500000.0
2007-07-27 10:39:00,1.5911,1.5911,1.5905,1.59055,333199999.0
2007-07-27 10:40:00,1.59055,1.5907,1.59,1.5902,761099998.0
2007-07-27 10:41:00,1.5902,1.5904,1.5889,1.5897,1098600008.0
2007-07-27 10:42:00,1.5897,1.5899,1.58835,1.5886,1048400004.0
2007-07-27 10:43:00,1.5886,1.5889,1.5878,1.5882,978800000.0
2007-07-27 10:44:00,1.5884,1.5893,1.5882,1.5886,825999999.0
2007-07-27 10:45:00,1.5885,1.5887,1.5882,1.5884,641600001.0
2007-07-27 10:46:00,1.5884,1.5889,1.5876,1.5879,639600000.0
2007-07-27 10:47:00,1.5879,1.5879,1.5871,1.5872,665300003.0
2007-07-27 10:48:00,1.5872,1.5887,1.587,1.5887,1125200002.0
2007-07-27 10:49:00,1.5887,1.5897,1.5883,1.5895,1319300004.0
2007-07-27 10:50:00,1.5895,1.5898,1.5894,1.5897,816399995.0
2007-07-27 10:51:00,1.5897,1.5899,1.5889,1.5891,1054900004.0
2007-07-27 10:52:00,1.5891,1.5894,1.587,1.5878,869499999.0
2007-07-27 10:53:00,1.5878,1.5883,1.5869,1.58715,793299999.0
2007-07-27 10:54:00,1.58715,1.5873,1.5858,1.5866,1120100006.0
2007-07-27 10:55:00,1.5865,1.5869,1.586,1.5866,940300006.0
2007-07-27 10:56:00,1.5865,1.5865,1.5843,1.5852,1018899999.0
2007-07-27 10:57:00,1.5852,1.5857,1.5845,1.5845,797500003.0
2007-07-27 10:58:00,1.5844,1.5852,1.5839,1.5839,1054699998.0
2007-07-27 10:59:00,1.5839,1.5842,1.5828,1.5841,990599999.0
2007-07-27 11:00:00,1.5841,1.5845,1.5837,1.5839,644100001.0
2007-07-27 11:01:00,1.5839,1.5847,1.5839,1.5844,749100003.0
2007-07-27 11:02:00,1.5846,1.5859,1.5845,1.5859,552600001.0
2007-07-27 11:03:00,1.5859,1.5859,1.585,1.5853,513500002.0
2007-07-27 11:04:00,1.5853,1.5853,1.5849,1.5849,428700000.0
2007-07-27 11:05:00,1.5849,1.5854,1.5848,1.5853,581000004.0
2007-07-27 11:06:00,1.5853,1.5857,1.5849,1.5856,356300000.0
2007-07-27 11:07:00,1.5856,1.5859,1.5855,1.5859,254300000.0
2007-07-27 11:08:00,1.5859,1.5867,1.5858,1.5863,435600002.0
2007-07-27 11:09:00,1.5863,1.5871,1.5852,1.5853,541100002.0
2007-07-27 11:10:00,1.58535,1.5856,1.585,1.5853,823299999.0
2007-07-27 11:11:00,1.5853,1.5859,1.5837,1.584,925699994.0
2007-07-27 11:12:00,1.584,1.5842,1.58385,1.5839,554000000.0
2007-07-27 11:13:00,1.5838,1.584,1.5822,1.5822,561799998.0
2007-07-27 11:14:00,1.5822,1.5837,1.5822,1.5837,779100003.0
2007-07-27 11:15:00,1.58365,1.5845,1.58365,1.5839,606200000.0
2007-07-27 11:16:00,1.5839,1.5842,1.5837,1.5841,582499998.0
2007-07-27 11:17:00,1.5841,1.5846,1.5836,1.5837,509800000.0
2007-07-27 11:18:00,1.5837,1.5841,1.5834,1.5841,603399999.0
2007-07-27 11:19:00,1.5842,1.5842,1.5835,1.5838,350599999.0
2007-07-27 11:20:00,1.5838,1.5843,1.5835,1.5842,442900000.0
2007-07-27 11:21:00,1.5842,1.585,1.5842,1.585,646700000.0
2007-07-27 11:22:00,1.585,1.5861,1.5846,1.5855,644500000.0
2007-07-27 11:23:00,1.5858,1.5861,1.5852,1.58605,551899997.0
2007-07-27 11:24:00,1.58605,1.5879,1.58605,1.5873,1224999996.0
2007-07-27 11:25:00,1.5873,1.5878,1.5873,1.5877,635000000.0
2007-07-27 11:26:00,1.5877,1.5877,1.5868,1.587,650199998.0
2007-07-27 11:27:00,1.587,1.587,1.5862,1.58625,663800006.0
2007-07-27 11:28:00,1.5863,1.5864,1.5858,1.5861,1399000001.0
2007-07-27 11:29:00,1.5862,1.5865,1.58585,1.5863,855400001.0
2007-07-27 11:30:00,1.5863,1.5866,1.5855,1.5857,688600003.0
2007-07-27 11:31:00,1.5857,1.5862,1.5853,1.5862,626000004.0
2007-07-27 11:32:00,1.5862,1.5875,1.5861,1.5875,1180199999.0
2007-07-27 11:33:00,1.5875,1.5883,1.58735,1.5883,389900000.0
2007-07-27 11:34:00,1.5883,1.5884,1.5876,1.5878,789400000.0
2007-07-27 11:35:00,1.5879,1.5884,1.5875,1.5882,1039100004.0
2007-07-27 11:36:00,1.588,1.5882,1.5876,1.5881,521199998.0
2007-07-27 11:37:00,1.5881,1.5885,1.5877,1.5883,506100000.0
2007-07-27 11:38:00,1.5883,1.5888,1.588,1.5882,700800000.0
2007-07-27 11:39:00,1.5882,1.5889,1.588,1.5881,943199999.0
2007-07-27 11:40:00,1.5881,1.5884,1.5881,1.5883,388900000.0
2007-07-27 11:41:00,1.5883,1.5883,1.5877,1.5882,373200000.0
2007-07-27 11:42:00,1.5882,1.5883,1.5878,1.5881,578200006.0
2007-07-27 11:43:00,1.5882,1.5884,1.58765,1.5881,737500004.0
2007-07-27 11:44:00,1.5881,1.5882,1.5872,1.5879,810000004.0
2007-07-27 11:45:00,1.5878,1.5879,1.5876,1.5877,415300000.0
2007-07-27 11:46:00,1.5876,1.5877,1.5875,1.5877,344800000.0
2007-07-27 11:47:00,1.5877,1.5877,1.5871,1.5873,527100000.0
2007-07-27 11:48:00,1.5872,1.5876,1.5872,1.5874,789099999.0
2007-07-27 11:49:00,1.5874,1.5875,1.587,1.5873,822200006.0
2007-07-27 11:50:00,1.5873,1.5874,1.5873,1.58735,162200000.0
2007-07-27 11:51:00,1.5874,1.5874,1.5866,1.5868,697399998.0
2007-07-27 11:52:00,1.5868,1.5873,1.5867,1.5872,713999999.0
2007-07-27 11:53:00,1.5872,1.5874,1.5864,1.5868,743600000.0
2007-07-27 11:54:00,1.5867,1.5872,1.5864,1.5865,1397899991.0
2007-07-27 11:55:00,1.5864,1.5868,1.5862,1.5866,670800000.0
2007-07-27 11:56:00,1.5866,1.5871,1.5864,1.5871,534699997.0
2007-07-27 11:57:00,1.5872,1.588,1.587,1.588,796899994.0
2007-07-27 11:58:00,1.5881,1.5882,1.5876,1.5879,1007899999.0
2007-07-27 11:59:00,1.588,1.5886,1.5878,1.5883,476000000.0
2007-07-27 12:00:00,1.5883,1.5891,1.5882,1.5887,537000001.0
2007-07-27 12:01:00,1.5887,1.5895,1.5886,1.5893,747099999.0
2007-07-27 12:02:00,1.5893,1.5895,1.5886,1.5892,282500000.0
2007-07-27 12:03:00,1.58915,1.5892,1.5882,1.5882,671099998.0
2007-07-27 12:04:00,1.5882,1.5885,1.5879,1.5885,865100000.0
2007-07-27 12:05:00,1.5885,1.589,1.5884,1.5889,602099998.0
2007-07-27 12:06:00,1.5889,1.5891,1.5888,1.589,369400000.0
2007-07-27 12:07:00,1.5889,1.5889,1.5882,1.5885,514999999.0
2007-07-27 12:08:00,1.5885,1.5885,1.5878,1.5879,397200000.0
2007-07-27 12:09:00,1.5879,1.5884,1.5879,1.5882,379000000.0
2007-07-27 12:10:00,1.5882,1.5883,1.5877,1.5878,245400000.0
2007-07-27 12:11:00,1.5878,1.5882,1.58735,1.5874,553700003.0
2007-07-27 12:12:00,1.5871,1.5871,1.5866,1.5866,266400000.0
2007-07-27 12:13:00,1.5866,1.587,1.5862,1.5868,506000003.0
2007-07-27 12:14:00,1.5868,1.5868,1.5863,1.5865,477400005.0
2007-07-27 12:15:00,1.5865,1.5868,1.586,1.586,342400000.0
2007-07-27 12:16:00,1.58615,1.5868,1.5858,1.5867,435700000.0
2007-07-27 12:17:00,1.5867,1.5867,1.5859,1.5861,594200001.0
2007-07-27 12:18:00,1.5859,1.5862,1.5856,1.5861,488500000.0
2007-07-27 12:19:00,1.5861,1.5861,1.5854,1.5856,409400000.0
2007-07-27 12:20:00,1.5857,1.5859,1.5851,1.5851,244699999.0
2007-07-27 12:21:00,1.5851,1.5852,1.585,1.585,558500002.0
2007-07-27 12:22:00,1.585,1.5869,1.585,1.5869,501899998.0
2007-07-27 12:23:00,1.58685,1.5869,1.5864,1.5865,451999998.0
2007-07-27 12:24:00,1.5864,1.5865,1.5859,1.586,494500000.0
2007-07-27 12:25:00,1.586,1.586,1.5856,1.5857,465500000.0
2007-07-27 12:26:00,1.5857,1.5858,1.5852,1.5854,339300000.0
2007-07-27 12:27:00,1.5854,1.5856,1.5849,1.5856,658700000.0
2007-07-27 12:28:00,1.5855,1.5855,1.5851,1.5854,327800000.0
2007-07-27 12:29:00,1.5854,1.5854,1.5839,1.5842,456000000.0
2007-07-27 12:30:00,1.5843,1.58475,1.5839,1.58475,305200000.0
2007-07-27 12:31:00,1.58475,1.5852,1.5844,1.5844,305000002.0
2007-07-27 12:32:00,1.5845,1.5848,1.58425,1.58445,493600000.0
2007-07-27 12:33:00,1.5845,1.5847,1.5833,1.5835,521900000.0
2007-07-27 12:34:00,1.5836,1.584,1.5829,1.5834,745700000.0
2007-07-27 12:35:00,1.5835,1.5844,1.5834,1.5842,593999996.0
2007-07-27 12:36:00,1.5842,1.5843,1.584,1.5842,498099999.0
2007-07-27 12:37:00,1.5843,1.5844,1.584,1.5842,649999998.0
2007-07-27 12:38:00,1.5842,1.5845,1.584,1.5842,215200000.0
2007-07-27 12:39:00,1.5842,1.5843,1.58385,1.5841,518000000.0
2007-07-27 12:40:00,1.5841,1.5841,1.5833,1.5836,493099996.0
2007-07-27 12:41:00,1.5836,1.5836,1.5827,1.5833,837800001.0
2007-07-27 12:42:00,1.58335,1.5835,1.5828,1.583,401700001.0
2007-07-27 12:43:00,1.583,1.5836,1.5827,1.583,461400001.0
2007-07-27 12:44:00,1.583,1.5836,1.5829,1.58355,496900000.0
2007-07-27 12:45:00,1.5836,1.5839,1.5834,1.5837,430999997.0
2007-07-27 12:46:00,1.5834,1.5843,1.5834,1.5842,603299998.0
2007-07-27 12:47:00,1.5842,1.5847,1.5839,1.5841,315400000.0
2007-07-27 12:48:00,1.5841,1.5842,1.5824,1.5827,687400001.0
2007-07-27 12:49:00,1.5829,1.5832,1.5825,1.583,531699998.0
2007-07-27 12:50:00,1.5831,1.5835,1.5831,1.5834,95200000.0
2007-07-27 12:51:00,1.58335,1.5838,1.5833,1.5835,226500000.0
2007-07-27 12:52:00,1.5835,1.5842,1.5835,1.5839,372400001.0
2007-07-27 12:53:00,1.5839,1.5842,1.5838,1.5842,295200000.0
2007-07-27 12:54:00,1.5843,1.5843,1.5837,1.5838,330900000.0
2007-07-27 12:55:00,1.5838,1.584,1.583,1.5836,467500002.0
2007-07-27 12:56:00,1.5836,1.584,1.5836,1.5838,415400000.0
2007-07-27 12:57:00,1.5835,1.584,1.583,1.5832,352999999.0
2007-07-27 12:58:00,1.5832,1.5837,1.5828,1.5832,850999995.0
2007-07-27 12:59:00,1.5831,1.5834,1.58175,1.5821,1519999999.0
2007-07-27 13:00:00,1.5821,1.5826,1.582,1.5823,551200002.0
2007-07-27 13:01:00,1.5823,1.5827,1.582,1.5823,367200000.0
2007-07-27 13:02:00,1.5824,1.5832,1.5822,1.5829,306000000.0
2007-07-27 13:03:00,1.5828,1.5832,1.58235,1.5825,482700000.0
2007-07-27 13:04:00,1.5826,1.583,1.5826,1.5829,249100000.0
2007-07-27 13:05:00,1.5829,1.5831,1.5826,1.5828,287000000.0
2007-07-27 13:06:00,1.5828,1.5831,1.5826,1.5829,512400002.0
2007-07-27 13:07:00,1.5829,1.5838,1.5827,1.5834,649100000.0
2007-07-27 13:08:00,1.5834,1.5835,1.5826,1.5827,480100000.0
2007-07-27 13:09:00,1.5828,1.5837,1.582,1.5836,646299998.0
2007-07-27 13:10:00,1.5836,1.5839,1.5831,1.5832,404900002.0
2007-07-27 13:11:00,1.5832,1.5838,1.583,1.5832,587299998.0
2007-07-27 13:12:00,1.5832,1.584,1.58305,1.5836,1069600000.0
2007-07-27 13:13:00,1.5836,1.5841,1.58305,1.5839,1247600005.0
2007-07-27 13:14:00,1.5839,1.5855,1.5839,1.5853,542700000.0
2007-07-27 13:15:00,1.5854,1.5864,1.5853,1.5861,570700000.0
2007-07-27 13:16:00,1.5861,1.5865,1.5856,1.5865,380100000.0
2007-07-27 13:17:00,1.5866,1.5878,1.5866,1.5878,488500000.0
2007-07-27 13:18:00,1.5878,1.5886,1.5862,1.5864,736200000.0
2007-07-27 13:19:00,1.5863,1.5869,1.5863,1.5869,1046800005.0
2007-07-27 13:20:00,1.5869,1.587,1.5865,1.5867,392500000.0
2007-07-27 13:21:00,1.5867,1.58735,1.5867,1.58735,452500000.0
2007-07-27 13:22:00,1.5873,1.5878,1.58705,1.58725,860399998.0
2007-07-27 13:23:00,1.58725,1.5873,1.5863,1.5866,570500001.0
2007-07-27 13:24:00,1.5866,1.5868,1.58585,1.5864,784500001.0
2007-07-27 13:25:00,1.5863,1.5868,1.5862,1.5868,700700001.0
2007-07-27 13:26:00,1.5868,1.5877,1.5868,1.5873,316900000.0
2007-07-27 13:27:00,1.5873,1.5874,1.5866,1.58725,583600001.0
2007-07-27 13:28:00,1.5873,1.5877,1.587,1.5871,826600008.0
2007-07-27 13:29:00,1.5871,1.5872,1.5864,1.5871,539000003.0
2007-07-27 13:30:00,1.58705,1.5885,1.587,1.5884,865000002.0
2007-07-27 13:31:00,1.58835,1.5885,1.5877,1.5883,595000003.0
2007-07-27 13:32:00,1.5884,1.5886,1.5881,1.5883,290400002.0
2007-07-27 13:33:00,1.5883,1.5883,1.5877,1.588,477200001.0
2007-07-27 13:34:00,1.588,1.5884,1.5877,1.5883,472400000.0
2007-07-27 13:35:00,1.5882,1.5888,1.5879,1.58875,578100000.0
2007-07-27 13:36:00,1.58875,1.5893,1.5882,1.5893,511600000.0
2007-07-27 13:37:00,1.5893,1.5899,1.5892,1.5897,526400000.0
2007-07-27 13:38:00,1.5897,1.5897,1.5891,1.5892,333200000.0
2007-07-27 13:39:00,1.5891,1.5893,1.5874,1.5876,566400000.0
2007-07-27 13:40:00,1.5875,1.5878,1.5872,1.5872,261600000.0
2007-07-27 13:41:00,1.5872,1.5875,1.5868,1.58725,261800000.0
2007-07-27 13:42:00,1.58725,1.5873,1.587,1.5872,293200000.0
2007-07-27 13:43:00,1.5872,1.5874,1.5865,1.5869,277300001.0
2007-07-27 13:44:00,1.58685,1.58685,1.5857,1.5858,486700000.0
2007-07-27 13:45:00,1.5858,1.5863,1.5856,1.5862,394600001.0
2007-07-27 13:46:00,1.5861,1.5866,1.586,1.5866,687400006.0
2007-07-27 13:47:00,1.5867,1.5872,1.5867,1.5871,277200001.0
2007-07-27 13:48:00,1.5871,1.5871,1.5866,1.58675,470899995.0
2007-07-27 13:49:00,1.5868,1.5873,1.5867,1.5869,540600007.0
2007-07-27 13:50:00,1.5869,1.5869,1.5865,1.5868,442800000.0
2007-07-27 13:51:00,1.5869,1.587,1.5866,1.5869,295400000.0
2007-07-27 13:52:00,1.5869,1.5869,1.5866,1.5867,303600001.0
2007-07-27 13:53:00,1.5867,1.5868,1.5862,1.5866,249099999.0
2007-07-27 13:54:00,1.5867,1.5871,1.5866,1.5867,410800002.0
2007-07-27 13:55:00,1.5865,1.587,1.5864,1.5869,520300001.0
2007-07-27 13:56:00,1.5869,1.5872,1.5866,1.5867,570099998.0
2007-07-27 13:57:00,1.58665,1.5868,1.5863,1.5867,509900000.0
2007-07-27 13:58:00,1.5868,1.5868,1.5865,1.5866,427099999.0
2007-07-27 13:59:00,1.5867,1.587,1.5866,1.5869,411800001.0
2007-07-27 14:00:00,1.5869,1.587,1.5866,1.587,417900001.0
2007-07-27 14:01:00,1.587,1.5876,1.587,1.5874,458400000.0
2007-07-27 14:02:00,1.58735,1.5875,1.587,1.5871,416900000.0
2007-07-27 14:03:00,1.587,1.5872,1.5869,1.587,248100000.0
2007-07-27 14:04:00,1.5871,1.5872,1.5864,1.5864,310600000.0
2007-07-27 14:05:00,1.5865,1.5866,1.5858,1.5859,888000002.0
2007-07-27 14:06:00,1.5859,1.586,1.5857,1.5857,614600002.0
2007-07-27 14:07:00,1.5857,1.5859,1.5856,1.5856,190600001.0
2007-07-27 14:08:00,1.5856,1.5856,1.5843,1.585,962600002.0
2007-07-27 14:09:00,1.585,1.5852,1.5846,1.5847,408800001.0
2007-07-27 14:10:00,1.5847,1.5848,1.5839,1.58405,543599995.0
2007-07-27 14:11:00,1.58405,1.5845,1.5837,1.58385,353200003.0
2007-07-27 14:12:00,1.5839,1.5839,1.5829,1.5829,669000004.0
2007-07-27 14:13:00,1.5829,1.5838,1.5829,1.5835,759100002.0
2007-07-27 14:14:00,1.5835,1.5843,1.5833,1.5839,669000000.0
2007-07-27 14:15:00,1.5838,1.5855,1.5838,1.5852,1060500004.0
2007-07-27 14:16:00,1.58505,1.5854,1.58495,1.585,433900002.0
2007-07-27 14:17:00,1.585,1.5854,1.5849,1.5854,259500000.0
2007-07-27 14:18:00,1.5854,1.5858,1.5847,1.5848,492600000.0
2007-07-27 14:19:00,1.5849,1.5855,1.5845,1.5853,635700002.0
2007-07-27 14:20:00,1.5853,1.5855,1.5849,1.5849,617700003.0
2007-07-27 14:21:00,1.5849,1.585,1.5842,1.585,465000001.0
2007-07-27 14:22:00,1.585,1.5852,1.5849,1.5851,293600000.0
2007-07-27 14:23:00,1.5851,1.5851,1.5844,1.5846,230599999.0
2007-07-27 14:24:00,1.5847,1.5847,1.5843,1.5846,114600000.0
2007-07-27 14:25:00,1.5846,1.5846,1.5839,1.58425,307100000.0
2007-07-27 14:26:00,1.5843,1.5843,1.584,1.584,199100001.0
2007-07-27 14:27:00,1.584,1.5841,1.5834,1.5834,682099998.0
2007-07-27 14:28:00,1.5834,1.5835,1.58335,1.58335,452900009.0
2007-07-27 14:29:00,1.5834,1.5835,1.5824,1.5832,343199996.0
2007-07-27 14:30:00,1.5831,1.5841,1.5821,1.5837,466500000.0
2007-07-27 14:31:00,1.5836,1.584,1.5832,1.5837,417099999.0
2007-07-27 14:32:00,1.5837,1.5837,1.5825,1.5825,935899981.0
2007-07-27 14:33:00,1.5825,1.5825,1.5816,1.5821,1010099998.0
2007-07-27 14:34:00,1.5821,1.5833,1.582,1.5833,670800002.0
2007-07-27 14:35:00,1.5833,1.5841,1.5832,1.5836,824400000.0
2007-07-27 14:36:00,1.5836,1.5849,1.5836,1.5848,569099998.0
2007-07-27 14:37:00,1.5847,1.5847,1.5833,1.5833,917499996.0
2007-07-27 14:38:00,1.5834,1.5844,1.5829,1.5842,753200000.0
2007-07-27 14:39:00,1.5841,1.5846,1.5837,1.5844,362000001.0
2007-07-27 14:40:00,1.5844,1.5844,1.5838,1.5839,437600000.0
2007-07-27 14:41:00,1.5839,1.5841,1.5833,1.5836,469800000.0
2007-07-27 14:42:00,1.5836,1.5838,1.5833,1.5834,470400000.0
2007-07-27 14:43:00,1.5833,1.5833,1.5825,1.5826,845799999.0
2007-07-27 14:44:00,1.5828,1.5829,1.5819,1.5823,916299997.0
2007-07-27 14:45:00,1.5823,1.5826,1.5817,1.5821,495600005.0
2007-07-27 14:46:00,1.5821,1.5821,1.5814,1.5817,384000000.0
2007-07-27 14:47:00,1.5818,1.5829,1.5815,1.5816,662599997.0
2007-07-27 14:48:00,1.5816,1.5822,1.5814,1.5815,482400000.0
2007-07-27 14:49:00,1.5815,1.5818,1.5809,1.5812,678900000.0
2007-07-27 14:50:00,1.5812,1.5815,1.5802,1.5803,556000000.0
2007-07-27 14:51:00,1.5803,1.5807,1.5798,1.5798,810900000.0
2007-07-27 14:52:00,1.5797,1.5806,1.57875,1.5805,1103100001.0
2007-07-27 14:53:00,1.5805,1.5811,1.5801,1.581,585599998.0
2007-07-27 14:54:00,1.581,1.5814,1.5807,1.5812,350400000.0
2007-07-27 14:55:00,1.5812,1.5818,1.5811,1.5818,228800000.0
2007-07-27 14:56:00,1.5817,1.5819,1.581,1.5816,621299997.0
2007-07-27 14:57:00,1.5816,1.5816,1.5808,1.5816,608600003.0
2007-07-27 14:58:00,1.5815,1.5817,1.5806,1.5811,717699989.0
2007-07-27 14:59:00,1.5811,1.5813,1.5806,1.5813,668000000.0
2007-07-27 15:00:00,1.5813,1.5828,1.5813,1.58245,670400003.0
2007-07-27 15:01:00,1.5824,1.583,1.5819,1.5828,913099998.0
2007-07-27 15:02:00,1.5827,1.5828,1.5816,1.5818,548499999.0
2007-07-27 15:03:00,1.582,1.5826,1.5818,1.5824,500400003.0
2007-07-27 15:04:00,1.5823,1.5824,1.5814,1.5819,770700003.0
2007-07-27 15:05:00,1.5819,1.5826,1.5819,1.5826,609699993.0
2007-07-27 15:06:00,1.5826,1.5838,1.5823,1.5826,696599999.0
2007-07-27 15:07:00,1.5826,1.5827,1.5816,1.5817,456300001.0
2007-07-27 15:08:00,1.5816,1.5819,1.5808,1.5814,796700001.0
2007-07-27 15:09:00,1.5814,1.5824,1.5812,1.5823,698500004.0
2007-07-27 15:10:00,1.5823,1.5832,1.5818,1.5822,650600000.0
2007-07-27 15:11:00,1.5822,1.5824,1.5819,1.5823,363200002.0
2007-07-27 15:12:00,1.5826,1.5832,1.5823,1.5832,459600001.0
2007-07-27 15:13:00,1.5832,1.5842,1.5832,1.5842,940300001.0
2007-07-27 15:14:00,1.5842,1.5859,1.5842,1.5849,674300003.0
2007-07-27 15:15:00,1.5849,1.5862,1.5846,1.58615,738400001.0
2007-07-27 15:16:00,1.58615,1.587,1.5857,1.5857,585900004.0
2007-07-27 15:17:00,1.5857,1.5857,1.5851,1.5853,403000000.0
2007-07-27 15:18:00,1.5853,1.5854,1.5848,1.585,264800000.0
2007-07-27 15:19:00,1.585,1.5855,1.5849,1.5853,272000000.0
2007-07-27 15:20:00,1.5853,1.5853,1.5849,1.585,410400000.0
2007-07-27 15:21:00,1.585,1.5854,1.5847,1.5852,555299999.0
2007-07-27 15:22:00,1.5852,1.5853,1.5846,1.5846,332900000.0
2007-07-27 15:23:00,1.5846,1.5847,1.5842,1.5845,228900000.0
2007-07-27 15:24:00,1.5845,1.5848,1.584,1.5848,347000000.0
2007-07-27 15:25:00,1.5847,1.5854,1.5845,1.5849,585800004.0
2007-07-27 15:26:00,1.5849,1.5851,1.5845,1.5845,394000000.0
2007-07-27 15:27:00,1.5845,1.5856,1.58435,1.585,837699997.0
2007-07-27 15:28:00,1.5848,1.585,1.58445,1.5847,505399998.0
2007-07-27 15:29:00,1.5846,1.5848,1.5842,1.5844,341700002.0
2007-07-27 15:30:00,1.5844,1.5854,1.5844,1.5849,273600000.0
2007-07-27 15:31:00,1.5848,1.585,1.5847,1.585,292000000.0
2007-07-27 15:32:00,1.5848,1.5852,1.5843,1.5845,340700001.0
2007-07-27 15:33:00,1.5845,1.5853,1.5845,1.5849,368700000.0
2007-07-27 15:34:00,1.58495,1.5853,1.5847,1.5847,196600000.0
2007-07-27 15:35:00,1.5847,1.5852,1.5847,1.5852,159400000.0
2007-07-27 15:36:00,1.5851,1.5854,1.5847,1.5851,426000000.0
2007-07-27 15:37:00,1.5851,1.5859,1.585,1.5854,638700002.0
2007-07-27 15:38:00,1.5854,1.586,1.5854,1.5856,545900005.0
2007-07-27 15:39:00,1.5856,1.5863,1.5856,1.5863,1011700006.0
2007-07-27 15:40:00,1.5862,1.5864,1.5858,1.5861,537900003.0
2007-07-27 15:41:00,1.5862,1.5868,1.58595,1.5868,460100000.0
2007-07-27 15:42:00,1.5868,1.5879,1.5867,1.5871,801300003.0
2007-07-27 15:43:00,1.5871,1.5873,1.586,1.5866,601200000.0
2007-07-27 15:44:00,1.5866,1.5868,1.5859,1.5863,524600002.0
2007-07-27 15:45:00,1.5863,1.5873,1.5859,1.5873,443799998.0
2007-07-27 15:46:00,1.5872,1.5875,1.5868,1.5872,338700002.0
2007-07-27 15:47:00,1.5872,1.5882,1.5869,1.588,555600003.0
2007-07-27 15:48:00,1.588,1.5889,1.5878,1.5886,648200000.0
2007-07-27 15:49:00,1.5886,1.5888,1.5877,1.5878,475300000.0
2007-07-27 15:50:00,1.5878,1.5886,1.5877,1.5885,802800001.0
2007-07-27 15:51:00,1.5886,1.5889,1.588,1.5889,694500000.0
2007-07-27 15:52:00,1.5889,1.5899,1.5887,1.5899,415000000.0
2007-07-27 15:53:00,1.5901,1.5901,1.5892,1.5892,527500001.0
2007-07-27 15:54:00,1.5893,1.5903,1.5892,1.5902,471800000.0
2007-07-27 15:55:00,1.59015,1.5914,1.5901,1.5913,610899999.0
2007-07-27 15:56:00,1.5913,1.5916,1.58985,1.5906,568100000.0
2007-07-27 15:57:00,1.5906,1.5913,1.5905,1.5911,843500000.0
2007-07-27 15:58:00,1.5913,1.5914,1.5909,1.5912,419500000.0
2007-07-27 15:59:00,1.5912,1.5913,1.5905,1.5913,199200000.0
2007-07-27 16:00:00,1.5913,1.5925,1.5908,1.5923,550299998.0
2007-07-27 16:01:00,1.5923,1.5942,1.5919,1.5941,583700000.0
2007-07-27 16:02:00,1.5941,1.5949,1.5936,1.5939,735900002.0
2007-07-27 16:03:00,1.5939,1.5946,1.5932,1.594,845100001.0
2007-07-27 16:04:00,1.59425,1.59425,1.5933,1.5939,713100000.0
2007-07-27 16:05:00,1.5942,1.5943,1.5931,1.5936,702300000.0
2007-07-27 16:06:00,1.5935,1.5936,1.5924,1.5931,556800000.0
2007-07-27 16:07:00,1.5932,1.5933,1.5926,1.5933,483100000.0
2007-07-27 16:08:00,1.5932,1.5932,1.5923,1.5925,667899998.0
2007-07-27 16:09:00,1.5925,1.5935,1.5924,1.5928,816299999.0
2007-07-27 16:10:00,1.5929,1.593,1.5917,1.5919,1017800002.0
2007-07-27 16:11:00,1.5919,1.5919,1.5904,1.5905,950400004.0
2007-07-27 16:12:00,1.5905,1.591,1.58975,1.5909,816200000.0
2007-07-27 16:13:00,1.5909,1.591,1.5894,1.5898,918300004.0
2007-07-27 16:14:00,1.59,1.5902,1.5893,1.5898,680400000.0
2007-07-27 16:15:00,1.5898,1.592,1.5898,1.5915,796200000.0
2007-07-27 16:16:00,1.5915,1.5918,1.5895,1.5896,625600000.0
2007-07-27 16:17:00,1.5899,1.5906,1.5897,1.58975,868599998.0
2007-07-27 16:18:00,1.5898,1.5904,1.5895,1.5904,507499999.0
2007-07-27 16:19:00,1.5903,1.5915,1.59,1.5913,610100000.0
2007-07-27 16:20:00,1.5914,1.5926,1.5912,1.5926,641100004.0
2007-07-27 16:21:00,1.5926,1.5929,1.592,1.59205,524200000.0
2007-07-27 16:22:00,1.5921,1.5924,1.5916,1.5917,226800000.0
2007-07-27 16:23:00,1.5915,1.5915,1.5908,1.5909,502800002.0
2007-07-27 16:24:00,1.5909,1.5914,1.5909,1.5912,224200000.0
2007-07-27 16:25:00,1.5913,1.5917,1.5913,1.5914,153800000.0
2007-07-27 16:26:00,1.5915,1.5915,1.591,1.5911,164800000.0
2007-07-27 16:27:00,1.5911,1.5924,1.5911,1.5922,777200001.0
2007-07-27 16:28:00,1.5921,1.5931,1.592,1.5929,302600000.0
2007-07-27 16:29:00,1.5929,1.5929,1.5916,1.5916,419800000.0
2007-07-27 16:30:00,1.59165,1.5935,1.59165,1.5934,159200000.0
2007-07-27 16:31:00,1.5932,1.5939,1.5932,1.5939,251600000.0
2007-07-27 16:32:00,1.5939,1.5946,1.5938,1.5938,326500000.0
2007-07-27 16:33:00,1.5939,1.5943,1.5931,1.5933,394600000.0
2007-07-27 16:34:00,1.5933,1.5945,1.59295,1.5944,496500000.0
2007-07-27 16:35:00,1.5945,1.5947,1.594,1.5944,448700000.0
2007-07-27 16:36:00,1.5944,1.59485,1.59355,1.5941,669100000.0
2007-07-27 16:37:00,1.5942,1.5953,1.594,1.5948,486200001.0
2007-07-27 16:38:00,1.5948,1.5949,1.5944,1.5944,257700000.0
2007-07-27 16:39:00,1.5944,1.5944,1.5935,1.5941,492800000.0
2007-07-27 16:40:00,1.594,1.5943,1.5939,1.5942,498500000.0
2007-07-27 16:41:00,1.5942,1.5942,1.5937,1.5938,291000000.0
2007-07-27 16:42:00,1.5938,1.5938,1.5931,1.5931,601700002.0
2007-07-27 16:43:00,1.5931,1.5932,1.5906,1.5914,594800002.0
2007-07-27 16:44:00,1.5914,1.5925,1.5913,1.5924,517600000.0
2007-07-27 16:45:00,1.5925,1.5925,1.592,1.5923,242500001.0
2007-07-27 16:46:00,1.5923,1.5926,1.5921,1.5923,437000001.0
2007-07-27 16:47:00,1.5923,1.5929,1.5923,1.5926,361700001.0
2007-07-27 16:48:00,1.5927,1.593,1.5922,1.5922,370900000.0
2007-07-27 16:49:00,1.5922,1.593,1.592,1.593,369400000.0
2007-07-27 16:50:00,1.593,1.5938,1.5927,1.59375,558099997.0
2007-07-27 16:51:00,1.59375,1.5942,1.5936,1.5941,488100006.0
2007-07-27 16:52:00,1.5941,1.5945,1.5939,1.5945,388000001.0
2007-07-27 16:53:00,1.5945,1.5955,1.5942,1.59515,1242999999.0
2007-07-27 16:54:00,1.5953,1.5967,1.595,1.59625,1161800002.0
2007-07-27 16:55:00,1.5964,1.5966,1.5959,1.5959,1048200003.0
2007-07-27 16:56:00,1.5959,1.5961,1.5949,1.5951,513900002.0
2007-07-27 16:57:00,1.5952,1.5953,1.594,1.5948,672400000.0
2007-07-27 16:58:00,1.5947,1.5948,1.5943,1.5948,622000001.0
2007-07-27 16:59:00,1.5948,1.5957,1.5945,1.5953,673199995.0
2007-07-27 17:00:00,1.5953,1.5955,1.5947,1.5949,685199999.0
2007-07-27 17:01:00,1.5949,1.5954,1.5948,1.5953,737200006.0
2007-07-27 17:02:00,1.5953,1.5958,1.5949,1.5949,654400000.0
2007-07-27 17:03:00,1.5948,1.5951,1.5947,1.595,319799998.0
2007-07-27 17:04:00,1.595,1.5953,1.5943,1.5951,583999999.0
2007-07-27 17:05:00,1.5951,1.596,1.5951,1.5958,529600001.0
2007-07-27 17:06:00,1.5958,1.5958,1.5953,1.5955,965200010.0
2007-07-27 17:07:00,1.5955,1.5958,1.5951,1.5952,981100002.0
2007-07-27 17:08:00,1.5953,1.5957,1.5946,1.5949,903199999.0
2007-07-27 17:09:00,1.5953,1.5955,1.5944,1.5945,838599992.0
2007-07-27 17:10:00,1.5946,1.5953,1.5945,1.5949,513699999.0
2007-07-27 17:11:00,1.5946,1.5955,1.5945,1.5953,468399997.0
2007-07-27 17:12:00,1.5954,1.5958,1.5952,1.59565,614000001.0
2007-07-27 17:13:00,1.5959,1.5963,1.5958,1.5959,459200000.0
2007-07-27 17:14:00,1.5959,1.5961,1.5951,1.5955,825100000.0
2007-07-27 17:15:00,1.5956,1.5968,1.5955,1.5962,1059099995.0
2007-07-27 17:16:00,1.59625,1.5968,1.5959,1.596,405099996.0
2007-07-27 17:17:00,1.5961,1.5962,1.5947,1.5954,550399998.0
2007-07-27 17:18:00,1.5954,1.5954,1.59405,1.5943,979199999.0
2007-07-27 17:19:00,1.5943,1.5951,1.5942,1.5945,577499993.0
2007-07-27 17:20:00,1.5944,1.5946,1.59305,1.5935,162300000.0
2007-07-27 17:21:00,1.5935,1.5944,1.5932,1.5943,1130899987.0
2007-07-27 17:22:00,1.5943,1.5955,1.5943,1.5952,613100000.0
2007-07-27 17:23:00,1.5953,1.5954,1.5948,1.5952,691299999.0
2007-07-27 17:24:00,1.5952,1.5955,1.5949,1.5954,715599986.0
2007-07-27 17:25:00,1.5954,1.5954,1.5941,1.5941,894399997.0
2007-07-27 17:26:00,1.5942,1.5944,1.5936,1.5942,1534600016.0
2007-07-27 17:27:00,1.5942,1.5956,1.5939,1.59535,1276600004.0
2007-07-27 17:28:00,1.5951,1.5961,1.5951,1.5958,574800002.0
2007-07-27 17:29:00,1.5955,1.5956,1.595,1.5953,972599997.0
2007-07-27 17:30:00,1.5953,1.5956,1.5953,1.5955,1024800000.0
2007-07-27 17:31:00,1.5955,1.5956,1.5948,1.5949,373699999.0
2007-07-27 17:32:00,1.5949,1.5949,1.5941,1.5944,770299988.0
2007-07-27 17:33:00,1.5944,1.5944,1.5937,1.5937,1054500000.0
2007-07-27 17:34:00,1.5938,1.5942,1.5936,1.5936,831099992.0
2007-07-27 17:35:00,1.5935,1.5941,1.5934,1.5938,465100001.0
2007-07-27 17:36:00,1.5938,1.594,1.5934,1.5935,663899995.0
2007-07-27 17:37:00,1.5935,1.5939,1.5933,1.5938,720200004.0
2007-07-27 17:38:00,1.5938,1.594,1.5935,1.594,544600000.0
2007-07-27 17:39:00,1.594,1.5941,1.5936,1.5936,461299997.0
2007-07-27 17:40:00,1.59365,1.5938,1.593,1.5933,669100000.0
2007-07-27 17:41:00,1.5934,1.5937,1.5931,1.5937,566500000.0
2007-07-27 17:42:00,1.5937,1.5937,1.59325,1.5933,266900000.0
2007-07-27 17:43:00,1.5932,1.5934,1.5929,1.5932,669599995.0
2007-07-27 17:44:00,1.5934,1.5937,1.5932,1.59355,667599998.0
2007-07-27 17:45:00,1.5935,1.5938,1.5931,1.5937,376399998.0
2007-07-27 17:46:00,1.5937,1.5937,1.59345,1.59345,242600002.0
2007-07-27 17:47:00,1.5935,1.5942,1.5934,1.5941,534799999.0
2007-07-27 17:48:00,1.5941,1.5941,1.593,1.593,658299999.0
2007-07-27 17:49:00,1.5932,1.5935,1.5932,1.5934,595400000.0
2007-07-27 17:50:00,1.5933,1.5937,1.5932,1.5933,745799984.0
2007-07-27 17:51:00,1.5933,1.5934,1.5929,1.5934,626199994.0
2007-07-27 17:52:00,1.5936,1.5936,1.5932,1.5933,487400002.0
2007-07-27 17:53:00,1.5933,1.5937,1.5933,1.5937,227200003.0
2007-07-27 17:54:00,1.5937,1.5939,1.5935,1.5937,225699999.0
2007-07-27 17:55:00,1.5937,1.594,1.5934,1.5934,356900000.0
2007-07-27 17:56:00,1.5934,1.594,1.5934,1.5938,1081100000.0
2007-07-27 17:57:00,1.5938,1.5939,1.5935,1.5938,880999992.0
2007-07-27 17:58:00,1.5937,1.5945,1.5937,1.594,649399998.0
2007-07-27 17:59:00,1.5942,1.5947,1.594,1.5941,588100002.0
2007-07-27 18:00:00,1.5942,1.5945,1.59405,1.5942,328100000.0
2007-07-27 18:01:00,1.5942,1.5944,1.5941,1.5943,123700000.0
2007-07-27 18:02:00,1.5943,1.5944,1.5941,1.5944,229100000.0
2007-07-27 18:03:00,1.5944,1.5946,1.5942,1.5943,244300000.0
2007-07-27 18:04:00,1.5942,1.5946,1.5938,1.5938,1180099999.0
2007-07-27 18:05:00,1.5938,1.5939,1.5934,1.5938,866499998.0
2007-07-27 18:06:00,1.5938,1.594,1.5935,1.594,480600000.0
2007-07-27 18:07:00,1.594,1.5943,1.59365,1.5942,630299999.0
2007-07-27 18:08:00,1.594,1.5943,1.5936,1.5938,639400000.0
2007-07-27 18:09:00,1.5938,1.595,1.5938,1.5949,592699998.0
2007-07-27 18:10:00,1.595,1.595,1.5947,1.5947,212500000.0
2007-07-27 18:11:00,1.595,1.596,1.595,1.59535,643399993.0
2007-07-27 18:12:00,1.5953,1.596,1.5953,1.5956,681599998.0
2007-07-27 18:13:00,1.5956,1.5957,1.595,1.5956,471200000.0
2007-07-27 18:14:00,1.5955,1.5965,1.59545,1.59605,1064899995.0
2007-07-27 18:15:00,1.5961,1.5971,1.5959,1.5967,1309300004.0
2007-07-27 18:16:00,1.5966,1.5966,1.5961,1.5962,638900001.0
2007-07-27 18:17:00,1.5963,1.5965,1.5959,1.5959,1129000000.0
2007-07-27 18:18:00,1.5959,1.5959,1.5951,1.5954,1064799999.0
2007-07-27 18:19:00,1.5953,1.5959,1.5953,1.59545,756300006.0
2007-07-27 18:20:00,1.5954,1.5957,1.5948,1.5952,1433400002.0
2007-07-27 18:21:00,1.5953,1.5954,1.5937,1.5937,1200400003.0
2007-07-27 18:22:00,1.5937,1.5944,1.5937,1.5943,694200002.0
2007-07-27 18:23:00,1.5943,1.5944,1.5939,1.5942,540800002.0
2007-07-27 18:24:00,1.5942,1.5942,1.59395,1.5942,485000000.0
2007-07-27 18:25:00,1.5942,1.5944,1.5939,1.5944,745699991.0
2007-07-27 18:26:00,1.5945,1.5948,1.5944,1.5946,363899994.0
2007-07-27 18:27:00,1.5944,1.5948,1.5941,1.5944,473199995.0
2007-07-27 18:28:00,1.5944,1.5949,1.59405,1.5949,320100003.0
2007-07-27 18:29:00,1.5948,1.5953,1.59465,1.5952,253500000.0
2007-07-27 18:30:00,1.5952,1.5955,1.59505,1.5954,416099999.0
2007-07-27 18:31:00,1.5955,1.5967,1.5953,1.59665,344400000.0
2007-07-27 18:32:00,1.59665,1.5967,1.59595,1.5964,682900000.0
2007-07-27 18:33:00,1.5964,1.5965,1.5959,1.5962,256900000.0
2007-07-27 18:34:00,1.5962,1.597,1.59585,1.597,1064300002.0
2007-07-27 18:35:00,1.597,1.5976,1.5968,1.597,572100001.0
2007-07-27 18:36:00,1.5971,1.5971,1.5965,1.5968,445200002.0
2007-07-27 18:37:00,1.5968,1.5972,1.5967,1.5968,563299998.0
2007-07-27 18:38:00,1.5968,1.5973,1.5966,1.597,556400003.0
2007-07-27 18:39:00,1.597,1.5975,1.597,1.5971,264100001.0
2007-07-27 18:40:00,1.5971,1.5973,1.5968,1.597,269000004.0
2007-07-27 18:41:00,1.5972,1.5972,1.5964,1.59695,811600002.0
2007-07-27 18:42:00,1.597,1.5973,1.5968,1.5968,549800003.0
2007-07-27 18:43:00,1.5968,1.5968,1.5955,1.596,568100000.0
2007-07-27 18:44:00,1.596,1.5963,1.5953,1.5955,610000000.0
2007-07-27 18:45:00,1.5955,1.5955,1.5948,1.5953,553800000.0
2007-07-27 18:46:00,1.5953,1.5957,1.5951,1.5951,355400001.0
2007-07-27 18:47:00,1.5955,1.5955,1.59505,1.5954,367800003.0
2007-07-27 18:48:00,1.5955,1.5955,1.5951,1.5953,289800000.0
2007-07-27 18:49:00,1.5954,1.5956,1.5952,1.5956,452799998.0
2007-07-27 18:50:00,1.5955,1.5966,1.5955,1.5966,752100001.0
2007-07-27 18:51:00,1.5966,1.5966,1.596,1.5961,384299998.0
2007-07-27 18:52:00,1.5961,1.5962,1.5957,1.59575,243800002.0
2007-07-27 18:53:00,1.5958,1.5969,1.5958,1.5968,544100000.0
2007-07-27 18:54:00,1.5968,1.5983,1.5968,1.5972,822900001.0
2007-07-27 18:55:00,1.5972,1.5978,1.5972,1.5977,395600006.0
2007-07-27 18:56:00,1.5978,1.5981,1.5974,1.598,356000000.0
2007-07-27 18:57:00,1.5979,1.5982,1.5978,1.598,382200000.0
2007-07-27 18:58:00,1.598,1.5981,1.5975,1.5979,277400002.0
2007-07-27 18:59:00,1.5979,1.5981,1.5976,1.5978,207300000.0
2007-07-27 19:00:00,1.5976,1.5979,1.5976,1.5977,164400000.0
2007-07-27 19:01:00,1.5979,1.5987,1.5977,1.5986,793500002.0
2007-07-27 19:02:00,1.5986,1.599,1.5985,1.599,563700000.0
2007-07-27 19:03:00,1.599,1.5991,1.5988,1.599,303600000.0
2007-07-27 19:04:00,1.599,1.5993,1.5985,1.5988,350500000.0
2007-07-27 19:05:00,1.59855,1.5987,1.5984,1.59865,273500000.0
2007-07-27 19:06:00,1.5986,1.59865,1.5978,1.598,556300008.0
2007-07-27 19:07:00,1.5982,1.5984,1.598,1.5982,202500000.0
2007-07-27 19:08:00,1.5982,1.5982,1.5976,1.598,353600006.0
2007-07-27 19:09:00,1.598,1.5986,1.5979,1.5986,440200000.0
2007-07-27 19:10:00,1.5986,1.5986,1.5979,1.5979,241700000.0
2007-07-27 19:11:00,1.5979,1.599,1.5978,1.5989,299200000.0
2007-07-27 19:12:00,1.5989,1.5989,1.5985,1.5988,220500000.0
2007-07-27 19:13:00,1.5988,1.5988,1.5983,1.5986,168000000.0
2007-07-27 19:14:00,1.5986,1.5988,1.5986,1.5987,100000000.0
2007-07-27 19:15:00,1.5986,1.599,1.5984,1.5989,362900001.0
2007-07-27 19:16:00,1.5989,1.5992,1.5989,1.59895,436800000.0
2007-07-27 19:17:00,1.59895,1.5993,1.5984,1.59845,504500003.0
2007-07-27 19:18:00,1.5985,1.5987,1.5973,1.5973,459200005.0
2007-07-27 19:19:00,1.5973,1.5974,1.59605,1.59605,407000000.0
2007-07-27 19:20:00,1.5961,1.5962,1.5953,1.5956,349800000.0
2007-07-27 19:21:00,1.5956,1.5962,1.5951,1.5951,917399997.0
2007-07-27 19:22:00,1.5953,1.5956,1.595,1.59545,533300000.0
2007-07-27 19:23:00,1.5955,1.59655,1.59545,1.5963,428000005.0
2007-07-27 19:24:00,1.59635,1.59635,1.5956,1.5959,331300000.0
2007-07-27 19:25:00,1.596,1.5963,1.5959,1.596,255200000.0
2007-07-27 19:26:00,1.596,1.5963,1.5959,1.5961,152500000.0
2007-07-27 19:27:00,1.5961,1.5968,1.5958,1.5962,623800000.0
2007-07-27 19:28:00,1.5962,1.5962,1.5961,1.5962,210600000.0
2007-07-27 19:29:00,1.5962,1.5965,1.5961,1.5963,135500000.0
2007-07-27 19:30:00,1.5963,1.5973,1.5962,1.5972,329300000.0
2007-07-27 19:31:00,1.5972,1.5982,1.597,1.5982,635000001.0
2007-07-27 19:32:00,1.5981,1.5982,1.59775,1.5979,517300006.0
2007-07-27 19:33:00,1.5979,1.5984,1.5979,1.5984,196800000.0
2007-07-27 19:34:00,1.5984,1.5987,1.5982,1.5985,359000002.0
2007-07-27 19:35:00,1.59845,1.5985,1.5981,1.5982,208200001.0
2007-07-27 19:36:00,1.5984,1.5992,1.5981,1.599,510000000.0
2007-07-27 19:37:00,1.599,1.5994,1.5988,1.5991,563500001.0
2007-07-27 19:38:00,1.5991,1.5992,1.5987,1.5989,291500001.0
2007-07-27 19:39:00,1.5987,1.599,1.5984,1.5984,492800001.0
2007-07-27 19:40:00,1.5985,1.5986,1.598,1.5984,227600000.0
2007-07-27 19:41:00,1.5984,1.5986,1.59815,1.5982,161600000.0
2007-07-27 19:42:00,1.5982,1.5983,1.5978,1.5978,137300000.0
2007-07-27 19:43:00,1.5978,1.5986,1.5975,1.5984,815000000.0
2007-07-27 19:44:00,1.5984,1.5985,1.5978,1.5982,573500001.0
2007-07-27 19:45:00,1.5983,1.5985,1.5982,1.5985,893600010.0
2007-07-27 19:46:00,1.5985,1.5986,1.5982,1.5983,615800001.0
2007-07-27 19:47:00,1.5983,1.5983,1.5981,1.5982,309899998.0
2007-07-27 19:48:00,1.5982,1.5984,1.5981,1.5982,174100003.0
2007-07-27 19:49:00,1.5982,1.5983,1.5978,1.5981,393100000.0
2007-07-27 19:50:00,1.5981,1.5982,1.5978,1.5979,441600000.0
2007-07-27 19:51:00,1.5979,1.5982,1.5975,1.5979,145700000.0
2007-07-27 19:52:00,1.5979,1.5983,1.5977,1.5979,233800000.0
2007-07-27 19:53:00,1.5979,1.598,1.5969,1.5973,499000000.0
2007-07-27 19:54:00,1.5973,1.5974,1.5971,1.5971,166600000.0
2007-07-27 19:55:00,1.5971,1.5972,1.5967,1.5967,244099999.0
2007-07-27 19:56:00,1.5967,1.597,1.5965,1.5968,540000005.0
2007-07-27 19:57:00,1.5967,1.5968,1.5961,1.5963,631000004.0
2007-07-27 19:58:00,1.5961,1.5964,1.5948,1.5955,763199989.0
2007-07-27 19:59:00,1.5955,1.5956,1.5952,1.5954,500500001.0
2007-07-27 20:00:00,1.5953,1.5954,1.595,1.5954,251800002.0
2007-07-27 20:01:00,1.5954,1.5958,1.595,1.5954,293200000.0
2007-07-27 20:02:00,1.5954,1.5956,1.5949,1.5954,257200000.0
2007-07-27 20:03:00,1.5953,1.5957,1.5951,1.5957,169100000.0
2007-07-27 20:04:00,1.5958,1.5958,1.5956,1.5958,150400000.0
2007-07-27 20:05:00,1.5958,1.5959,1.5956,1.5958,102600000.0
2007-07-27 20:06:00,1.5958,1.5959,1.5954,1.5955,239600000.0
2007-07-27 20:07:00,1.5955,1.5956,1.5953,1.5956,178900002.0
2007-07-27 20:08:00,1.5955,1.5956,1.5954,1.5954,120200001.0
2007-07-27 20:09:00,1.5951,1.5953,1.5951,1.5952,132600000.0
2007-07-27 20:10:00,1.5953,1.5953,1.5947,1.595,295400001.0
2007-07-27 20:11:00,1.595,1.5952,1.5945,1.5952,153600000.0
2007-07-27 20:12:00,1.5952,1.5953,1.5949,1.5951,172500000.0
2007-07-27 20:13:00,1.5951,1.5962,1.595,1.5962,746800001.0
2007-07-27 20:14:00,1.5962,1.5963,1.59595,1.5961,129400000.0
2007-07-27 20:15:00,1.5961,1.5964,1.5956,1.5957,390300000.0
2007-07-27 20:16:00,1.5957,1.5972,1.59555,1.5966,601400003.0
2007-07-27 20:17:00,1.5966,1.5971,1.5965,1.597,489200004.0
2007-07-27 20:18:00,1.597,1.597,1.5964,1.5966,320000002.0
2007-07-27 20:19:00,1.5967,1.5975,1.5965,1.59735,306400004.0
2007-07-27 20:20:00,1.5974,1.5981,1.5972,1.5979,324700001.0
2007-07-27 20:21:00,1.5979,1.5982,1.5974,1.5978,436600001.0
2007-07-27 20:22:00,1.5979,1.5982,1.5977,1.5981,351300000.0
2007-07-27 20:23:00,1.5981,1.5983,1.5977,1.598,457200002.0
2007-07-27 20:24:00,1.5981,1.5986,1.5979,1.5983,163099999.0
2007-07-27 20:25:00,1.5983,1.5988,1.598,1.5986,428000000.0
2007-07-27 20:26:00,1.5986,1.5991,1.5983,1.5989,257200000.0
2007-07-27 20:27:00,1.5989,1.6001,1.5984,1.5991,378400000.0
2007-07-27 20:28:00,1.5991,1.5998,1.5988,1.59915,545700002.0
2007-07-27 20:29:00,1.5991,1.5994,1.5987,1.5992,395500004.0
2007-07-27 20:30:00,1.5992,1.5993,1.5987,1.5989,559800004.0
2007-07-27 20:31:00,1.599,1.5992,1.5986,1.5989,461300005.0
2007-07-27 20:32:00,1.5989,1.599,1.5984,1.5988,502000000.0
2007-07-27 20:33:00,1.5988,1.5995,1.5988,1.5995,280900001.0
2007-07-27 20:34:00,1.5995,1.5995,1.5993,1.5993,17600000.0
2007-07-27 20:35:00,1.5992,1.5993,1.5989,1.5989,93300000.0
2007-07-27 20:36:00,1.599,1.5993,1.5987,1.599,402000002.0
2007-07-27 20:37:00,1.599,1.5992,1.59885,1.5989,222500000.0
2007-07-27 20:38:00,1.5989,1.599,1.5987,1.5989,182400000.0
2007-07-27 20:39:00,1.5989,1.5993,1.5989,1.5993,165400001.0
2007-07-27 20:40:00,1.5993,1.5997,1.59915,1.5997,311700000.0
2007-07-27 20:41:00,1.5995,1.6,1.5995,1.5999,311800000.0
2007-07-27 20:42:00,1.5999,1.6,1.5995,1.5999,277300000.0
2007-07-27 20:43:00,1.5998,1.5999,1.5996,1.5999,357400002.0
2007-07-27 20:44:00,1.5999,1.5999,1.5996,1.5998,339200001.0
2007-07-27 20:45:00,1.6,1.6,1.5995,1.5996,183700000.0
2007-07-27 20:46:00,1.5996,1.5996,1.5993,1.5995,447700001.0
2007-07-27 20:47:00,1.5996,1.5998,1.5992,1.5992,270900001.0
2007-07-27 20:48:00,1.5992,1.5996,1.5992,1.5994,163500000.0
2007-07-27 20:49:00,1.5994,1.6,1.5994,1.5999,363000003.0
2007-07-27 20:50:00,1.5998,1.6002,1.5997,1.5998,485000001.0
2007-07-27 20:51:00,1.5998,1.6002,1.5997,1.60005,238500000.0
2007-07-27 20:52:00,1.6003,1.6005,1.6001,1.6005,306900001.0
2007-07-27 20:53:00,1.6005,1.601,1.6001,1.6006,460800004.0
2007-07-27 20:54:00,1.6006,1.6007,1.6001,1.6005,359100000.0
2007-07-27 20:55:00,1.6005,1.6005,1.5997,1.5997,778600009.0
2007-07-27 20:56:00,1.5997,1.5999,1.599,1.5998,435200000.0
2007-07-27 20:57:00,1.5998,1.5999,1.5995,1.5996,606200004.0
2007-07-27 20:58:00,1.5996,1.5999,1.5995,1.5999,405000002.0
2007-07-27 20:59:00,1.5999,1.6003,1.5997,1.6003,717400015.0
2007-07-27 21:00:00,1.6003,1.6004,1.5993,1.5994,639000001.0
2007-07-27 21:01:00,1.5996,1.5997,1.5994,1.5997,44600000.0
2007-07-27 21:02:00,1.5996,1.5997,1.599,1.5997,170000000.0
2007-07-27 21:03:00,1.5997,1.5998,1.5993,1.5994,276200000.0
2007-07-27 21:04:00,1.59945,1.6,1.5989,1.5993,389300000.0
2007-07-27 21:05:00,1.5992,1.5993,1.5991,1.5992,81500000.0
2007-07-27 21:06:00,1.5992,1.5993,1.5986,1.5986,171800000.0
2007-07-27 21:07:00,1.5986,1.5987,1.5985,1.5986,47700000.0
2007-07-27 21:08:00,1.5988,1.5988,1.5985,1.5985,33100000.0
2007-07-27 21:09:00,1.5986,1.5986,1.5984,1.5984,19200000.0
2007-07-27 21:10:00,1.5982,1.5983,1.598,1.5983,43200000.0
2007-07-27 21:11:00,1.5983,1.5984,1.59795,1.5981,123600000.0
2007-07-27 21:12:00,1.5982,1.5986,1.5981,1.5984,116500000.0
2007-07-27 21:13:00,1.5983,1.5984,1.5981,1.5981,33000000.0
2007-07-27 21:14:00,1.5983,1.5985,1.5981,1.5981,131500000.0
2007-07-27 21:15:00,1.598,1.5984,1.598,1.5983,236400000.0
2007-07-27 21:16:00,1.5983,1.5985,1.5983,1.5984,76900000.0
2007-07-27 21:17:00,1.5984,1.5984,1.5984,1.5984,21900000.0
2007-07-27 21:18:00,1.5986,1.5986,1.5984,1.5984,118900000.0
2007-07-27 21:19:00,1.5986,1.5986,1.5984,1.5985,148100000.0
2007-07-27 21:20:00,1.5986,1.5989,1.5985,1.5986,165100001.0
2007-07-27 21:21:00,1.5986,1.5996,1.5986,1.5993,280300000.0
2007-07-27 21:22:00,1.5991,1.5993,1.5985,1.5985,194200000.0
2007-07-27 21:23:00,1.5985,1.5987,1.598,1.5984,161400000.0
2007-07-27 21:24:00,1.5983,1.5987,1.598,1.5983,138000000.0
2007-07-27 21:25:00,1.5982,1.5986,1.598,1.5985,135300000.0
2007-07-27 21:26:00,1.5983,1.5986,1.5981,1.5981,46600000.0
2007-07-27 21:27:00,1.5981,1.5984,1.5979,1.5979,210700000.0
2007-07-27 21:28:00,1.5979,1.5983,1.5979,1.598,136800000.0
2007-07-27 21:29:00,1.5978,1.5983,1.5976,1.5976,125700000.0
2007-07-27 21:30:00,1.5977,1.5979,1.5976,1.5976,187200000.0
2007-07-27 21:31:00,1.5977,1.5979,1.5975,1.5979,152300000.0
2007-07-27 21:32:00,1.5978,1.5978,1.5975,1.5976,60800000.0
2007-07-27 21:33:00,1.5976,1.5976,1.5973,1.5975,32800000.0
2007-07-27 21:34:00,1.5975,1.5977,1.5974,1.5975,48500000.0
2007-07-27 21:35:00,1.5976,1.5976,1.5974,1.5975,25200000.0
2007-07-27 21:36:00,1.5975,1.5975,1.5974,1.5975,48000000.0
2007-07-27 21:37:00,1.5975,1.5979,1.5974,1.5979,54000000.0
2007-07-27 21:38:00,1.5979,1.5979,1.5977,1.5977,32200000.0
2007-07-27 21:39:00,1.5978,1.5978,1.5977,1.5977,33200000.0
2007-07-27 21:40:00,1.5976,1.5979,1.5976,1.5977,42300000.0
2007-07-27 21:41:00,1.5976,1.5979,1.5976,1.5977,99300000.0
2007-07-27 21:42:00,1.5978,1.598,1.5975,1.5979,102300000.0
2007-07-27 21:43:00,1.5975,1.5978,1.5975,1.5975,55500000.0
2007-07-27 21:44:00,1.5974,1.5976,1.5973,1.5975,63400000.0
2007-07-27 21:45:00,1.5974,1.5976,1.5973,1.5975,51700000.0
2007-07-27 21:46:00,1.5975,1.5984,1.5975,1.5982,208000000.0
2007-07-27 21:47:00,1.5983,1.5989,1.598,1.5987,264100000.0
2007-07-27 21:48:00,1.5988,1.5992,1.5987,1.599,227900000.0
2007-07-27 21:49:00,1.599,1.5991,1.5983,1.5985,46400000.0
2007-07-27 21:50:00,1.5985,1.5985,1.5983,1.5983,47200000.0
2007-07-27 21:51:00,1.5984,1.5986,1.5984,1.5986,120000000.0
2007-07-27 21:52:00,1.5989,1.5993,1.5988,1.5989,89500000.0
2007-07-27 21:53:00,1.599,1.5995,1.5988,1.5992,152800000.0
2007-07-27 21:54:00,1.5992,1.5996,1.5991,1.5991,126500000.0
2007-07-27 21:55:00,1.5991,1.5996,1.5989,1.5991,54200000.0
2007-07-27 21:56:00,1.5991,1.5994,1.599,1.5991,74000000.0
2007-07-27 21:57:00,1.5993,1.5993,1.5988,1.5992,93100000.0
2007-07-27 21:58:00,1.599,1.5993,1.5989,1.5991,55800000.0
2007-07-27 21:59:00,1.599,1.5997,1.599,1.5994,97300000.0
2007-07-27 22:00:00,1.5997,1.5997,1.5991,1.5995,177100000.0
2007-07-27 22:01:00,1.5992,1.5996,1.59885,1.5995,281300000.0
2007-07-27 22:02:00,1.5995,1.6001,1.5995,1.6,161900000.0
2007-07-27 22:03:00,1.6,1.6005,1.5997,1.6003,311000000.0
2007-07-27 22:04:00,1.6004,1.601,1.6002,1.6007,320400000.0
2007-07-27 22:05:00,1.6008,1.6009,1.6004,1.6005,206300000.0
2007-07-27 22:06:00,1.6008,1.6008,1.5999,1.6001,145200000.0
2007-07-27 22:07:00,1.6001,1.6008,1.6,1.6005,203500000.0
2007-07-27 22:08:00,1.6005,1.6009,1.6004,1.6007,228800000.0
2007-07-27 22:09:00,1.6007,1.6008,1.60045,1.6006,155100000.0
2007-07-27 22:10:00,1.6005,1.6007,1.6003,1.6005,53100000.0
2007-07-27 22:11:00,1.6006,1.6006,1.6001,1.6001,84500000.0
2007-07-27 22:12:00,1.6001,1.6007,1.6001,1.6003,177600000.0
2007-07-27 22:13:00,1.6004,1.6005,1.5996,1.5998,323400000.0
2007-07-27 22:14:00,1.5997,1.6004,1.5993,1.6,328900000.0
2007-07-27 22:15:00,1.6002,1.6002,1.5995,1.5999,130500000.0
2007-07-27 22:16:00,1.6,1.6002,1.5996,1.5999,213200000.0
2007-07-27 22:17:00,1.6001,1.6002,1.5999,1.5999,81200000.0
2007-07-27 22:18:00,1.5999,1.5999,1.5998,1.5998,33200000.0
2007-07-27 22:19:00,1.5999,1.6004,1.59975,1.6004,265600000.0
2007-07-27 22:20:00,1.6004,1.6004,1.5998,1.5999,114900000.0
2007-07-27 22:21:00,1.5999,1.6,1.5996,1.5999,193600000.0
2007-07-27 22:22:00,1.6002,1.6007,1.6002,1.6003,188500000.0
2007-07-27 22:23:00,1.6003,1.6004,1.5999,1.6001,156900000.0
2007-07-27 22:24:00,1.6001,1.6003,1.6,1.6001,58000000.0
2007-07-27 22:25:00,1.6004,1.6004,1.6,1.6003,132400000.0
2007-07-27 22:26:00,1.6002,1.6007,1.6,1.60035,80200000.0
2007-07-27 22:27:00,1.6003,1.6006,1.6003,1.6006,85000000.0
2007-07-27 22:28:00,1.6006,1.6006,1.5996,1.5999,231000001.0
2007-07-27 22:29:00,1.5996,1.6,1.5994,1.5998,273300002.0
2007-07-27 22:30:00,1.6,1.6,1.5999,1.6,54400000.0
2007-07-27 22:31:00,1.6001,1.6006,1.5997,1.6,367200000.0
2007-07-27 22:32:00,1.6001,1.6003,1.6001,1.6003,33200000.0
2007-07-27 22:33:00,1.6004,1.6004,1.6002,1.6004,39100000.0
2007-07-27 22:34:00,1.6004,1.6004,1.6002,1.6003,31400000.0
2007-07-27 22:35:00,1.6004,1.6004,1.6001,1.6002,77600000.0
2007-07-27 22:36:00,1.6002,1.6009,1.6002,1.6007,60800000.0
2007-07-27 22:37:00,1.6007,1.6018,1.6006,1.6013,152000000.0
2007-07-27 22:38:00,1.6016,1.6016,1.60115,1.6012,153200000.0
2007-07-27 22:39:00,1.6013,1.6016,1.6007,1.6008,188800000.0
2007-07-27 22:40:00,1.6008,1.6013,1.6008,1.601,57600000.0
2007-07-27 22:41:00,1.601,1.6011,1.6009,1.6011,105600000.0
2007-07-27 22:42:00,1.6009,1.6013,1.6008,1.6012,161400000.0
2007-07-27 22:43:00,1.6012,1.6017,1.601,1.6017,84900000.0
2007-07-27 22:44:00,1.6016,1.6016,1.601,1.6013,125400000.0
2007-07-27 22:45:00,1.6013,1.6015,1.6012,1.6013,106800000.0
2007-07-27 22:46:00,1.6013,1.6015,1.6013,1.6013,103200000.0
2007-07-27 22:47:00,1.6013,1.6013,1.601,1.6011,102500000.0
2007-07-27 22:48:00,1.6011,1.6012,1.601,1.6011,112000000.0
2007-07-27 22:49:00,1.6011,1.6012,1.601,1.6012,84000000.0
2007-07-27 22:50:00,1.6012,1.6012,1.6007,1.6009,92800000.0
2007-07-27 22:51:00,1.6008,1.601,1.6007,1.6009,130400000.0
2007-07-27 22:52:00,1.6007,1.6008,1.5999,1.6001,233600000.0
2007-07-27 22:53:00,1.6001,1.6005,1.5998,1.6,190400000.0
2007-07-27 22:54:00,1.6001,1.6005,1.5995,1.6001,439200000.0
2007-07-27 22:55:00,1.60015,1.6005,1.5987,1.6005,415300000.0
2007-07-27 22:56:00,1.6001,1.6001,1.6,1.6001,7200000.0
2007-07-27 22:57:00,1.6001,1.6001,1.5996,1.5998,10400000.0
2007-07-27 22:58:00,1.6003,1.6003,1.5997,1.6001,49500000.0
2007-07-27 22:59:00,1.6005,1.6005,1.6002,1.6005,19800000.0
2007-07-29 23:02:00,1.6005,1.6007,1.6004,1.6005,22400000.0
2007-07-29 23:03:00,1.6005,1.6007,1.6004,1.6007,37600000.0
2007-07-29 23:04:00,1.6006,1.6011,1.6006,1.6011,94400000.0
2007-07-29 23:05:00,1.601,1.6013,1.6006,1.6007,70100000.0
2007-07-29 23:07:00,1.6006,1.6011,1.6002,1.6011,86800000.0
2007-07-29 23:08:00,1.6012,1.6013,1.6002,1.6012,87000000.0
2007-07-29 23:09:00,1.6012,1.6012,1.601,1.6012,18500000.0
2007-07-29 23:10:00,1.6011,1.6011,1.6011,1.6011,17000000.0
2007-07-29 23:12:00,1.6011,1.6012,1.601,1.601,149200000.0
2007-07-29 23:13:00,1.601,1.6011,1.6006,1.6007,39700000.0
2007-07-29 23:14:00,1.6003,1.6007,1.6003,1.6007,7300000.0
2007-07-29 23:15:00,1.6006,1.6007,1.6003,1.6007,10500000.0
2007-07-29 23:16:00,1.6005,1.6006,1.6004,1.6004,38000000.0
2007-07-29 23:17:00,1.6004,1.6007,1.6004,1.6007,17600000.0
2007-07-29 23:18:00,1.6007,1.6008,1.6002,1.6004,30100000.0
2007-07-29 23:19:00,1.6006,1.6013,1.6006,1.6011,25300000.0
2007-07-29 23:20:00,1.6014,1.6018,1.6014,1.6016,32400000.0
2007-07-29 23:21:00,1.6027,1.6027,1.6018,1.6021,141600000.0
2007-07-29 23:22:00,1.602,1.6023,1.601,1.6012,131100000.0
2007-07-29 23:23:00,1.6019,1.6019,1.6012,1.6015,108200000.0
2007-07-29 23:24:00,1.6015,1.6028,1.6014,1.6028,285100000.0
2007-07-29 23:25:00,1.6026,1.6037,1.6026,1.6033,287000000.0
2007-07-29 23:26:00,1.6035,1.6041,1.6031,1.6041,308900000.0
2007-07-29 23:27:00,1.6039,1.605,1.6038,1.6048,231800000.0
2007-07-29 23:28:00,1.6048,1.6051,1.6047,1.6047,172500000.0
2007-07-29 23:29:00,1.6049,1.6049,1.6044,1.6046,28500000.0
2007-07-29 23:30:00,1.6044,1.6046,1.6037,1.604,152700000.0
2007-07-29 23:31:00,1.604,1.604,1.6031,1.6035,122600000.0
2007-07-29 23:32:00,1.6035,1.6041,1.6033,1.6036,126900000.0
2007-07-29 23:33:00,1.6035,1.6039,1.6035,1.6037,99200000.0
2007-07-29 23:34:00,1.6036,1.6038,1.6035,1.6036,87300000.0
2007-07-29 23:35:00,1.6035,1.604,1.6035,1.6038,68800000.0
2007-07-29 23:36:00,1.6039,1.6039,1.6035,1.6039,41000000.0
2007-07-29 23:37:00,1.6038,1.6039,1.6038,1.6039,20300000.0
2007-07-29 23:38:00,1.6041,1.6046,1.604,1.6045,54300000.0
2007-07-29 23:39:00,1.6044,1.6047,1.6042,1.6043,55300000.0
2007-07-29 23:40:00,1.6046,1.6047,1.6044,1.6044,34300000.0
2007-07-29 23:41:00,1.6044,1.6044,1.6038,1.6038,57900000.0
2007-07-29 23:42:00,1.6039,1.604,1.6033,1.6033,128100000.0
2007-07-29 23:43:00,1.6032,1.6039,1.6028,1.6037,102400000.0
2007-07-29 23:44:00,1.6037,1.6037,1.6029,1.6036,135200000.0
2007-07-29 23:45:00,1.6034,1.6037,1.6033,1.6035,82200000.0
2007-07-29 23:46:00,1.6034,1.6034,1.6033,1.6033,96800000.0
2007-07-29 23:47:00,1.6034,1.6035,1.603,1.6034,45500000.0
2007-07-29 23:48:00,1.6033,1.6034,1.6033,1.6033,25100000.0
2007-07-29 23:49:00,1.6031,1.6035,1.6028,1.6031,135800000.0
2007-07-29 23:50:00,1.603,1.6037,1.603,1.6037,98700000.0
2007-07-29 23:51:00,1.6037,1.6037,1.603,1.6037,129200000.0
2007-07-29 23:52:00,1.6038,1.6038,1.6038,1.6038,19800000.0
2007-07-29 23:53:00,1.6038,1.6038,1.6032,1.6032,102600000.0
2007-07-29 23:54:00,1.6032,1.604,1.603,1.604,75900000.0
2007-07-29 23:55:00,1.604,1.604,1.603,1.6038,23700000.0
2007-07-29 23:56:00,1.6035,1.6038,1.6035,1.6037,19100000.0
2007-07-29 23:57:00,1.6036,1.6036,1.6036,1.6036,6800000.0
2007-07-29 23:58:00,1.6037,1.6037,1.6035,1.6035,43300000.0
2007-07-29 23:59:00,1.6038,1.6038,1.6034,1.6035,41900000.0
2007-07-30 00:00:00,1.6038,1.604,1.6034,1.604,88000000.0
2007-07-30 00:01:00,1.604,1.6045,1.604,1.6044,37100000.0
2007-07-30 00:02:00,1.6045,1.6052,1.6042,1.6048,130400000.0
2007-07-30 00:03:00,1.6048,1.605,1.6046,1.605,79300000.0
2007-07-30 00:04:00,1.605,1.6052,1.6048,1.605,105300000.0
2007-07-30 00:05:00,1.6049,1.6054,1.6049,1.6051,135100000.0
2007-07-30 00:06:00,1.6052,1.6055,1.6051,1.6054,169600000.0
2007-07-30 00:07:00,1.6054,1.6055,1.6051,1.6055,207000000.0
2007-07-30 00:08:00,1.6056,1.6056,1.6051,1.6051,150700000.0
2007-07-30 00:09:00,1.6054,1.6054,1.6051,1.6052,98900000.0
2007-07-30 00:10:00,1.6051,1.6054,1.605,1.6054,74900000.0
2007-07-30 00:11:00,1.6055,1.6055,1.6052,1.6053,63600000.0
2007-07-30 00:12:00,1.6052,1.6054,1.6052,1.6053,73200000.0
2007-07-30 00:13:00,1.6054,1.6055,1.6053,1.6054,48500000.0
2007-07-30 00:14:00,1.6054,1.6056,1.6052,1.6052,183399998.0
2007-07-30 00:15:00,1.6053,1.6053,1.6049,1.6049,279899998.0
2007-07-30 00:16:00,1.6049,1.6049,1.6039,1.6043,136500000.0
2007-07-30 00:17:00,1.6044,1.6044,1.6039,1.6042,216700000.0
2007-07-30 00:18:00,1.6045,1.6065,1.6045,1.6059,401400000.0
2007-07-30 00:19:00,1.6056,1.606,1.6055,1.6059,247599996.0
2007-07-30 00:20:00,1.6058,1.6062,1.6056,1.6059,164899997.0
2007-07-30 00:21:00,1.6061,1.6064,1.6058,1.606,250000000.0
2007-07-30 00:22:00,1.6062,1.6062,1.6056,1.6056,175400000.0
2007-07-30 00:23:00,1.6056,1.6059,1.6052,1.6058,188599999.0
2007-07-30 00:24:00,1.6059,1.6059,1.6057,1.6057,68000000.0
2007-07-30 00:25:00,1.6057,1.6059,1.6053,1.6055,195800000.0
2007-07-30 00:26:00,1.6054,1.6055,1.604,1.604,291599999.0
2007-07-30 00:27:00,1.6039,1.6039,1.6029,1.6033,345900000.0
2007-07-30 00:28:00,1.6034,1.6036,1.6027,1.6034,514100000.0
2007-07-30 00:29:00,1.6034,1.6036,1.6024,1.6036,616100000.0
2007-07-30 00:30:00,1.6037,1.6042,1.6035,1.6042,430400000.0
2007-07-30 00:31:00,1.6042,1.6042,1.6036,1.6037,307100000.0
2007-07-30 00:32:00,1.6037,1.6045,1.6037,1.6044,296300000.0
2007-07-30 00:33:00,1.6043,1.6048,1.6041,1.6043,342400000.0
2007-07-30 00:34:00,1.6043,1.6045,1.6037,1.6044,302900000.0
2007-07-30 00:35:00,1.6043,1.6044,1.604,1.6042,325800000.0
2007-07-30 00:36:00,1.6042,1.6044,1.6038,1.604,154900000.0
2007-07-30 00:37:00,1.6037,1.604,1.6025,1.603,204100000.0
2007-07-30 00:38:00,1.6029,1.6029,1.6025,1.6027,237300000.0
2007-07-30 00:39:00,1.6029,1.6029,1.602,1.6025,229900000.0
2007-07-30 00:40:00,1.6025,1.6025,1.6005,1.6008,430600000.0
2007-07-30 00:41:00,1.6007,1.6011,1.6003,1.6008,291100000.0
2007-07-30 00:42:00,1.6007,1.6008,1.5989,1.5991,666999996.0
2007-07-30 00:43:00,1.5991,1.5993,1.5986,1.5992,51900000.0
2007-07-30 00:44:00,1.599,1.5996,1.5986,1.5992,52400000.0
2007-07-30 00:45:00,1.599,1.5995,1.599,1.5995,18800000.0
2007-07-30 00:46:00,1.5992,1.5995,1.5986,1.5995,58300000.0
2007-07-30 00:47:00,1.5995,1.5995,1.599,1.5992,234400000.0
2007-07-30 00:48:00,1.5992,1.5992,1.5984,1.5988,352799999.0
2007-07-30 00:49:00,1.5988,1.5991,1.5985,1.5989,175800000.0
2007-07-30 00:50:00,1.5989,1.599,1.5987,1.5989,165600000.0
2007-07-30 00:51:00,1.599,1.5991,1.5978,1.5982,260800000.0
2007-07-30 00:52:00,1.5981,1.5988,1.5981,1.5987,182200000.0
2007-07-30 00:53:00,1.5986,1.5987,1.5984,1.5987,83200000.0
2007-07-30 00:54:00,1.5986,1.5989,1.5976,1.5976,356700000.0
2007-07-30 00:55:00,1.5979,1.598,1.5972,1.5974,230500000.0
2007-07-30 00:56:00,1.5974,1.5974,1.5968,1.5971,219200000.0
2007-07-30 00:57:00,1.5971,1.5974,1.5968,1.5971,392900000.0
2007-07-30 00:58:00,1.5968,1.5973,1.5964,1.5971,458099998.0
2007-07-30 00:59:00,1.597,1.5975,1.5969,1.5971,296799999.0
2007-07-30 01:00:00,1.5972,1.598,1.5971,1.5975,375100000.0
2007-07-30 01:01:00,1.5976,1.5976,1.5959,1.5965,355699999.0
2007-07-30 01:02:00,1.5965,1.5977,1.596,1.5976,495900000.0
2007-07-30 01:03:00,1.5977,1.5981,1.5975,1.5981,235200000.0
2007-07-30 01:04:00,1.5981,1.5983,1.5976,1.5981,274900000.0
2007-07-30 01:05:00,1.598,1.5984,1.598,1.5982,155700000.0
2007-07-30 01:06:00,1.5984,1.5987,1.5984,1.5987,163800000.0
2007-07-30 01:07:00,1.5988,1.601,1.5987,1.6007,560300000.0
2007-07-30 01:08:00,1.6006,1.6018,1.6001,1.6013,417999999.0
2007-07-30 01:09:00,1.6015,1.6017,1.6007,1.6007,328500000.0
2007-07-30 01:10:00,1.6008,1.6014,1.6003,1.6008,318300000.0
2007-07-30 01:11:00,1.6012,1.6015,1.6008,1.601,65500000.0
2007-07-30 01:12:00,1.6011,1.6012,1.601,1.601,12800000.0
2007-07-30 01:13:00,1.601,1.601,1.601,1.601,24200000.0
2007-07-30 01:14:00,1.601,1.6014,1.6008,1.6009,272700000.0
2007-07-30 01:15:00,1.6008,1.6015,1.6008,1.6014,48000000.0
2007-07-30 01:16:00,1.6015,1.6015,1.6012,1.6012,22400000.0
2007-07-30 01:17:00,1.6012,1.6015,1.6008,1.6013,133000000.0
2007-07-30 01:18:00,1.6013,1.6016,1.6012,1.6014,126700000.0
2007-07-30 01:19:00,1.6015,1.6016,1.6012,1.6014,101700000.0
2007-07-30 01:21:00,1.6015,1.6015,1.6009,1.6014,107900000.0
2007-07-30 01:22:00,1.6014,1.6014,1.601,1.601,57200000.0
2007-07-30 01:23:00,1.601,1.6011,1.6005,1.6008,58900000.0
2007-07-30 01:24:00,1.601,1.601,1.6001,1.6004,136600000.0
2007-07-30 01:25:00,1.6002,1.601,1.6002,1.6009,46000000.0
2007-07-30 01:26:00,1.6011,1.6016,1.601,1.6012,180100000.0
2007-07-30 01:27:00,1.6011,1.6015,1.6011,1.6011,113400000.0
2007-07-30 01:28:00,1.6012,1.6016,1.601,1.6016,78300000.0
2007-07-30 01:29:00,1.6014,1.6016,1.6008,1.6015,246800000.0
2007-07-30 01:30:00,1.6014,1.6015,1.6012,1.6013,44100000.0
2007-07-30 01:31:00,1.6013,1.6017,1.6012,1.6016,106000000.0
2007-07-30 01:32:00,1.6015,1.6025,1.6014,1.6025,136400000.0
2007-07-30 01:33:00,1.6025,1.603,1.6022,1.6027,413600000.0
2007-07-30 01:34:00,1.6028,1.6032,1.6026,1.6032,86400000.0
2007-07-30 01:35:00,1.6032,1.6033,1.6032,1.6033,57600000.0
2007-07-30 01:36:00,1.6033,1.6035,1.6029,1.6034,379800000.0
2007-07-30 01:37:00,1.6032,1.6037,1.6032,1.6034,360500000.0
2007-07-30 01:38:00,1.6034,1.6034,1.6026,1.6026,428500000.0
2007-07-30 01:39:00,1.6027,1.6029,1.6022,1.6023,277000000.0
2007-07-30 01:40:00,1.6023,1.6025,1.602,1.6021,148100000.0
2007-07-30 01:41:00,1.6021,1.6021,1.6009,1.6013,204100000.0
2007-07-30 01:42:00,1.6013,1.602,1.6011,1.6019,84800000.0
2007-07-30 01:43:00,1.6019,1.6019,1.6016,1.6017,18400000.0
2007-07-30 01:44:00,1.60165,1.60165,1.6013,1.6015,147700000.0
2007-07-30 01:45:00,1.6014,1.6019,1.6012,1.6019,376300000.0
2007-07-30 01:46:00,1.6019,1.6021,1.6017,1.6021,214600000.0
2007-07-30 01:47:00,1.6022,1.6022,1.602,1.6022,67500000.0
2007-07-30 01:48:00,1.6022,1.6023,1.6017,1.6019,144100000.0
2007-07-30 01:49:00,1.6017,1.602,1.6015,1.6016,140600000.0
2007-07-30 01:50:00,1.6018,1.6019,1.6016,1.6018,118500000.0
2007-07-30 01:51:00,1.6018,1.6019,1.6004,1.601,112100000.0
2007-07-30 01:52:00,1.6011,1.6014,1.601,1.601,74600000.0
2007-07-30 01:53:00,1.6012,1.6016,1.6009,1.6014,148700000.0
2007-07-30 01:54:00,1.6014,1.6016,1.6012,1.6013,99400000.0
2007-07-30 01:55:00,1.6011,1.6012,1.6006,1.6011,156200000.0
2007-07-30 01:56:00,1.6011,1.6012,1.6008,1.6012,39200000.0
2007-07-30 01:57:00,1.601,1.6014,1.6008,1.6011,186500000.0
2007-07-30 01:58:00,1.6009,1.6012,1.6005,1.6009,147300000.0
2007-07-30 01:59:00,1.6009,1.6009,1.6005,1.6008,89700000.0
2007-07-30 02:00:00,1.6008,1.6018,1.6007,1.6016,362600000.0
2007-07-30 02:01:00,1.6017,1.6024,1.6014,1.6017,342300000.0
2007-07-30 02:02:00,1.6015,1.603,1.6015,1.6028,400800000.0
2007-07-30 02:03:00,1.6028,1.6029,1.6016,1.6022,166000000.0
2007-07-30 02:04:00,1.6022,1.603,1.6021,1.6021,262900000.0
2007-07-30 02:05:00,1.6022,1.6026,1.602,1.6026,132900000.0
2007-07-30 02:06:00,1.6026,1.6026,1.60195,1.602,203600000.0
2007-07-30 02:07:00,1.602,1.602,1.6014,1.6014,253300000.0
2007-07-30 02:08:00,1.6014,1.6021,1.6014,1.6017,318900000.0
2007-07-30 02:09:00,1.6019,1.602,1.6013,1.60185,404600000.0
2007-07-30 02:10:00,1.6018,1.6018,1.6009,1.601,644800000.0
2007-07-30 02:11:00,1.601,1.6013,1.6007,1.6012,326900001.0
2007-07-30 02:12:00,1.6012,1.6013,1.6008,1.601,260900000.0
2007-07-30 02:13:00,1.6006,1.6011,1.5993,1.5994,556600000.0
2007-07-30 02:14:00,1.5993,1.6003,1.5993,1.6003,232100000.0
2007-07-30 02:15:00,1.6003,1.6005,1.6,1.60035,336100000.0
2007-07-30 02:16:00,1.6004,1.6006,1.5999,1.6,278600000.0
2007-07-30 02:17:00,1.59995,1.6003,1.5995,1.6002,448100000.0
2007-07-30 02:18:00,1.6002,1.6004,1.5999,1.6001,184200000.0
2007-07-30 02:19:00,1.6001,1.6002,1.5993,1.5993,315000000.0
2007-07-30 02:20:00,1.59945,1.6002,1.59945,1.6,222500000.0
2007-07-30 02:21:00,1.6,1.6,1.5991,1.5996,269900000.0
2007-07-30 02:22:00,1.5996,1.6,1.5996,1.5999,97600000.0
2007-07-30 02:23:00,1.5999,1.6006,1.5997,1.6003,257000000.0
2007-07-30 02:24:00,1.6004,1.6008,1.6001,1.6008,270300000.0
2007-07-30 02:25:00,1.6008,1.6008,1.6003,1.6005,138000000.0
2007-07-30 02:26:00,1.6003,1.6008,1.6002,1.6004,252200000.0
2007-07-30 02:27:00,1.6003,1.6007,1.6001,1.6006,220200000.0
2007-07-30 02:28:00,1.6007,1.6007,1.6003,1.6003,232900000.0
2007-07-30 02:29:00,1.6003,1.6005,1.5999,1.6005,193700000.0
2007-07-30 02:30:00,1.6004,1.6006,1.6004,1.60045,87300000.0
2007-07-30 02:31:00,1.6005,1.6007,1.6003,1.6006,71300000.0
2007-07-30 02:32:00,1.6006,1.6007,1.5997,1.6003,342900000.0
2007-07-30 02:33:00,1.6003,1.6003,1.5997,1.6001,193200000.0
2007-07-30 02:34:00,1.6001,1.6001,1.599,1.5999,284500000.0
2007-07-30 02:35:00,1.59985,1.6002,1.5996,1.5999,238500000.0
2007-07-30 02:36:00,1.5998,1.6001,1.5996,1.6,129400000.0
2007-07-30 02:37:00,1.6,1.6,1.5992,1.5994,176700000.0
2007-07-30 02:38:00,1.5992,1.6002,1.5992,1.5998,236900000.0
2007-07-30 02:39:00,1.5999,1.6004,1.5997,1.6002,263400000.0
2007-07-30 02:40:00,1.6002,1.6003,1.5998,1.6,127500000.0
2007-07-30 02:41:00,1.6,1.6001,1.5998,1.5998,128700000.0
2007-07-30 02:42:00,1.6001,1.6002,1.5997,1.5999,94600000.0
2007-07-30 02:43:00,1.5998,1.5998,1.5992,1.5993,150800000.0
2007-07-30 02:44:00,1.5992,1.5994,1.5983,1.59875,486500000.0
2007-07-30 02:45:00,1.5986,1.5991,1.5984,1.5989,277400000.0
2007-07-30 02:46:00,1.59895,1.5997,1.5988,1.5995,335800000.0
2007-07-30 02:47:00,1.5995,1.5997,1.5988,1.5992,300800000.0
2007-07-30 02:48:00,1.5992,1.5995,1.5988,1.5995,456600000.0
2007-07-30 02:49:00,1.5994,1.5994,1.5988,1.5993,289800000.0
2007-07-30 02:50:00,1.5992,1.5995,1.5989,1.5993,104300000.0
2007-07-30 02:51:00,1.5993,1.5996,1.599,1.5994,185400000.0
2007-07-30 02:52:00,1.5992,1.5997,1.599,1.5993,285000000.0
2007-07-30 02:53:00,1.5993,1.5996,1.5989,1.5995,177900000.0
2007-07-30 02:54:00,1.5995,1.6003,1.5993,1.6002,375800000.0
2007-07-30 02:55:00,1.6002,1.6004,1.5994,1.5995,445800000.0
2007-07-30 02:56:00,1.5995,1.5995,1.599,1.5995,154600000.0
2007-07-30 02:57:00,1.59945,1.5995,1.5993,1.5995,272300000.0
2007-07-30 02:58:00,1.5995,1.6007,1.5994,1.6001,627600000.0
2007-07-30 02:59:00,1.6006,1.6006,1.6,1.6005,367600000.0
2007-07-30 03:00:00,1.6005,1.6018,1.6001,1.6018,462000000.0
2007-07-30 03:01:00,1.6018,1.6019,1.601,1.6015,693900000.0
2007-07-30 03:02:00,1.6014,1.6018,1.6011,1.6014,901300000.0
2007-07-30 03:03:00,1.6017,1.6017,1.601,1.6013,138000000.0
2007-07-30 03:04:00,1.6013,1.6015,1.6002,1.6008,681900000.0
2007-07-30 03:05:00,1.6008,1.6008,1.6002,1.6007,266100000.0
2007-07-30 03:06:00,1.6008,1.6016,1.6008,1.6014,251000001.0
2007-07-30 03:07:00,1.6014,1.6018,1.6011,1.6017,224600000.0
2007-07-30 03:08:00,1.6017,1.6025,1.6014,1.6022,425200000.0
2007-07-30 03:09:00,1.6022,1.6023,1.6017,1.6021,165000000.0
2007-07-30 03:10:00,1.602,1.6027,1.6019,1.6023,422000000.0
2007-07-30 03:11:00,1.6023,1.6024,1.6019,1.6022,229500000.0
2007-07-30 03:12:00,1.60205,1.6025,1.6018,1.6025,148400000.0
2007-07-30 03:13:00,1.6025,1.6025,1.6018,1.6023,369500000.0
2007-07-30 03:14:00,1.6023,1.6035,1.6017,1.6031,337500000.0
2007-07-30 03:15:00,1.6031,1.6031,1.6021,1.6025,200500000.0
2007-07-30 03:16:00,1.60255,1.6027,1.6019,1.6021,365700000.0
2007-07-30 03:17:00,1.6023,1.6023,1.6016,1.6018,219900000.0
2007-07-30 03:18:00,1.6016,1.6022,1.6014,1.6022,215400000.0
2007-07-30 03:19:00,1.6022,1.6022,1.6018,1.6022,78700000.0
2007-07-30 03:20:00,1.60195,1.602,1.6014,1.6015,198700000.0
2007-07-30 03:21:00,1.6015,1.6015,1.6007,1.6007,159600000.0
2007-07-30 03:22:00,1.6007,1.6009,1.6002,1.6003,103600000.0
2007-07-30 03:23:00,1.6003,1.6005,1.6,1.6003,185400000.0
2007-07-30 03:24:00,1.5998,1.6006,1.5998,1.6005,213000000.0
2007-07-30 03:25:00,1.6005,1.6008,1.6002,1.6007,276500000.0
2007-07-30 03:26:00,1.6007,1.6007,1.6,1.6,296700000.0
2007-07-30 03:27:00,1.6,1.6004,1.5996,1.6001,420300000.0
2007-07-30 03:28:00,1.6001,1.6004,1.5997,1.6004,315200000.0
2007-07-30 03:29:00,1.6004,1.6005,1.6001,1.6004,76000000.0
2007-07-30 03:30:00,1.6005,1.6008,1.6002,1.6006,40000000.0
2007-07-30 03:31:00,1.6006,1.6006,1.6,1.6,123500000.0
2007-07-30 03:32:00,1.6,1.6006,1.6,1.6003,134800000.0
2007-07-30 03:33:00,1.6001,1.6008,1.6,1.6008,346300000.0
2007-07-30 03:34:00,1.6008,1.6011,1.60065,1.6008,243500000.0
2007-07-30 03:35:00,1.601,1.6011,1.6005,1.6009,166600000.0
2007-07-30 03:36:00,1.6008,1.6009,1.6008,1.6009,41800000.0
2007-07-30 03:37:00,1.6009,1.6012,1.6006,1.601,90200000.0
2007-07-30 03:38:00,1.601,1.6013,1.6008,1.6013,159300000.0
2007-07-30 03:39:00,1.6013,1.6013,1.6008,1.6011,95500000.0
2007-07-30 03:40:00,1.6011,1.6013,1.6009,1.6012,190900000.0
2007-07-30 03:41:00,1.6012,1.6013,1.6008,1.6011,101200000.0
2007-07-30 03:42:00,1.6011,1.6013,1.6008,1.6008,146700000.0
2007-07-30 03:43:00,1.6008,1.601,1.6005,1.6009,208700000.0
2007-07-30 03:44:00,1.6009,1.6009,1.60055,1.60055,65800000.0
2007-07-30 03:45:00,1.6006,1.6009,1.6004,1.6007,127700000.0
2007-07-30 03:46:00,1.6006,1.601,1.60025,1.6008,337500000.0
2007-07-30 03:47:00,1.6008,1.6009,1.6004,1.6008,155000000.0
2007-07-30 03:48:00,1.6008,1.6009,1.6008,1.6008,149600000.0
2007-07-30 03:49:00,1.6008,1.6009,1.6004,1.6009,127700000.0
2007-07-30 03:50:00,1.6009,1.601,1.6005,1.6005,167200000.0
2007-07-30 03:51:00,1.6005,1.6007,1.6002,1.6004,150700000.0
2007-07-30 03:52:00,1.6004,1.6008,1.6002,1.6007,161300000.0
2007-07-30 03:53:00,1.60065,1.6007,1.6004,1.6006,122400000.0
2007-07-30 03:54:00,1.6007,1.6012,1.60065,1.6011,361200000.0
2007-07-30 03:55:00,1.6011,1.6011,1.6004,1.6006,175300000.0
2007-07-30 03:56:00,1.6006,1.6009,1.6006,1.6008,144200000.0
2007-07-30 03:57:00,1.6008,1.6008,1.6005,1.6007,72900000.0
2007-07-30 03:58:00,1.6007,1.6007,1.6004,1.6007,76000000.0
2007-07-30 03:59:00,1.6007,1.6009,1.6003,1.6005,236300000.0
2007-07-30 04:00:00,1.6005,1.6005,1.5999,1.6003,323700000.0
2007-07-30 04:01:00,1.60025,1.60025,1.5998,1.6001,176700000.0
2007-07-30 04:02:00,1.60015,1.6006,1.60015,1.60045,190100000.0
2007-07-30 04:03:00,1.6005,1.6005,1.5998,1.6003,136900000.0
2007-07-30 04:04:00,1.6004,1.6005,1.6,1.6004,71800000.0
2007-07-30 04:05:00,1.6004,1.6004,1.6003,1.6003,16500000.0
2007-07-30 04:06:00,1.6003,1.6006,1.6001,1.6004,113900000.0
2007-07-30 04:07:00,1.60035,1.6004,1.6,1.6,72900000.0
2007-07-30 04:08:00,1.6,1.6006,1.6,1.6004,148400000.0
2007-07-30 04:09:00,1.6002,1.6005,1.6002,1.60045,113800000.0
2007-07-30 04:10:00,1.60045,1.6007,1.6001,1.6004,124500000.0
2007-07-30 04:11:00,1.6003,1.6005,1.6002,1.6005,27300000.0
2007-07-30 04:12:00,1.6006,1.6006,1.6001,1.6006,420900000.0
2007-07-30 04:13:00,1.6006,1.6006,1.6,1.6005,215400000.0
2007-07-30 04:14:00,1.6005,1.6007,1.6002,1.6007,215800000.0
2007-07-30 04:15:00,1.6007,1.6009,1.6004,1.6009,185600000.0
2007-07-30 04:16:00,1.6004,1.601,1.6004,1.601,165300000.0
2007-07-30 04:17:00,1.6011,1.6011,1.6007,1.6011,53900000.0
2007-07-30 04:18:00,1.6011,1.6011,1.6008,1.6011,56300000.0
2007-07-30 04:19:00,1.6012,1.6013,1.60105,1.6013,56000000.0
2007-07-30 04:20:00,1.6013,1.6013,1.6008,1.6013,285900000.0
2007-07-30 04:21:00,1.6013,1.6013,1.6008,1.6009,135700000.0
2007-07-30 04:22:00,1.6009,1.6009,1.6006,1.6008,132400000.0
2007-07-30 04:23:00,1.6008,1.6012,1.6005,1.601,173300000.0
2007-07-30 04:24:00,1.601,1.6012,1.6006,1.6007,300600000.0
2007-07-30 04:25:00,1.6007,1.6007,1.6,1.6004,212900000.0
2007-07-30 04:26:00,1.6004,1.6004,1.6001,1.60025,83300000.0
2007-07-30 04:27:00,1.60025,1.6008,1.6002,1.6007,211700000.0
2007-07-30 04:28:00,1.6007,1.601,1.6004,1.6006,137900000.0
2007-07-30 04:29:00,1.6005,1.601,1.6003,1.6008,177700000.0
2007-07-30 04:30:00,1.6008,1.6012,1.6006,1.6012,119000000.0
2007-07-30 04:31:00,1.6012,1.6014,1.6008,1.6014,116500000.0
2007-07-30 04:32:00,1.6014,1.6014,1.6011,1.6012,49500000.0
2007-07-30 04:33:00,1.6013,1.6014,1.601,1.6013,208900000.0
2007-07-30 04:34:00,1.6013,1.6013,1.6008,1.6012,120000000.0
2007-07-30 04:35:00,1.601,1.6013,1.601,1.6012,258400000.0
2007-07-30 04:36:00,1.6012,1.6013,1.6009,1.6009,206200000.0
2007-07-30 04:37:00,1.6009,1.6011,1.6007,1.6008,191400000.0
2007-07-30 04:38:00,1.6008,1.6008,1.6003,1.6006,139300000.0
2007-07-30 04:39:00,1.6006,1.6007,1.6004,1.6005,90400000.0
2007-07-30 04:40:00,1.6002,1.6005,1.6001,1.6003,81800000.0
2007-07-30 04:41:00,1.6003,1.6003,1.6,1.60015,146600000.0
2007-07-30 04:42:00,1.6002,1.6003,1.6,1.6002,133600000.0
2007-07-30 04:43:00,1.6,1.6003,1.6,1.6003,70000000.0
2007-07-30 04:44:00,1.6001,1.6004,1.6001,1.6004,33600000.0
2007-07-30 04:45:00,1.60035,1.6005,1.6002,1.6004,72400000.0
2007-07-30 04:46:00,1.6004,1.6004,1.6003,1.6003,22400000.0
2007-07-30 04:47:00,1.6004,1.6005,1.6002,1.6003,76900000.0
2007-07-30 04:48:00,1.6004,1.6004,1.6003,1.6004,25100000.0
2007-07-30 04:49:00,1.6004,1.6004,1.6003,1.6004,49800000.0
2007-07-30 04:50:00,1.6004,1.6005,1.6004,1.6004,33600000.0
2007-07-30 04:51:00,1.6004,1.6004,1.6002,1.6002,74500000.0
2007-07-30 04:52:00,1.6002,1.6004,1.6001,1.6004,166900000.0
2007-07-30 04:53:00,1.6004,1.6009,1.6,1.6007,274500000.0
2007-07-30 04:54:00,1.6005,1.601,1.6004,1.6008,267800000.0
2007-07-30 04:55:00,1.6008,1.6015,1.6008,1.6015,198800000.0
2007-07-30 04:56:00,1.6015,1.6025,1.6014,1.60175,369300000.0
2007-07-30 04:57:00,1.6018,1.6019,1.6012,1.6019,283200000.0
2007-07-30 04:58:00,1.6018,1.602,1.6013,1.6015,304400000.0
2007-07-30 04:59:00,1.6017,1.6025,1.6017,1.6025,311600000.0
2007-07-30 05:00:00,1.6025,1.6026,1.6019,1.60215,223200000.0
2007-07-30 05:01:00,1.60225,1.6027,1.6021,1.6027,438400000.0
2007-07-30 05:02:00,1.6027,1.6027,1.6025,1.6026,140900000.0
2007-07-30 05:03:00,1.6025,1.6026,1.6018,1.6018,370800000.0
2007-07-30 05:04:00,1.6018,1.6023,1.6018,1.6023,69800000.0
2007-07-30 05:05:00,1.6023,1.6023,1.6019,1.602,69800000.0
2007-07-30 05:06:00,1.6021,1.6022,1.6018,1.6019,131300000.0
2007-07-30 05:07:00,1.6021,1.6022,1.6017,1.6017,73600000.0
2007-07-30 05:08:00,1.6017,1.6018,1.6014,1.6016,65500000.0
2007-07-30 05:09:00,1.6016,1.6019,1.6014,1.6019,114700000.0
2007-07-30 05:10:00,1.6016,1.6019,1.6015,1.6017,119700000.0
2007-07-30 05:11:00,1.60165,1.6028,1.6016,1.6028,233500000.0
2007-07-30 05:12:00,1.6028,1.6028,1.602,1.60235,242800000.0
2007-07-30 05:13:00,1.60235,1.6024,1.6022,1.6023,29000000.0
2007-07-30 05:14:00,1.6023,1.6023,1.6017,1.6019,119400000.0
2007-07-30 05:15:00,1.6019,1.6019,1.6011,1.6013,218500000.0
2007-07-30 05:16:00,1.6013,1.6014,1.6012,1.6013,80700000.0
2007-07-30 05:17:00,1.6012,1.6013,1.6006,1.6008,76800000.0
2007-07-30 05:18:00,1.6007,1.6007,1.6007,1.6007,20000000.0
2007-07-30 05:19:00,1.6007,1.6021,1.6006,1.602,156700000.0
2007-07-30 05:20:00,1.602,1.602,1.6018,1.6019,46400000.0
2007-07-30 05:21:00,1.6019,1.602,1.6017,1.6018,182800000.0
2007-07-30 05:22:00,1.6019,1.602,1.6016,1.6016,90300000.0
2007-07-30 05:23:00,1.60155,1.6018,1.6015,1.6018,111400000.0
2007-07-30 05:24:00,1.6018,1.6022,1.6015,1.60185,217800000.0
2007-07-30 05:25:00,1.6019,1.6023,1.6018,1.602,162800000.0
2007-07-30 05:26:00,1.6019,1.6025,1.6018,1.6024,253100000.0
2007-07-30 05:27:00,1.6024,1.6028,1.602,1.6028,186400000.0
2007-07-30 05:28:00,1.6026,1.6029,1.6025,1.6028,99800000.0
2007-07-30 05:29:00,1.6028,1.6028,1.6026,1.6027,49600000.0
2007-07-30 05:30:00,1.6027,1.6029,1.6025,1.6029,136900000.0
2007-07-30 05:31:00,1.6029,1.603,1.6026,1.6028,122900000.0
2007-07-30 05:32:00,1.6028,1.6028,1.60245,1.6026,110500000.0
2007-07-30 05:33:00,1.6025,1.603,1.6023,1.603,139200000.0
2007-07-30 05:34:00,1.603,1.6031,1.6027,1.6031,52800000.0
2007-07-30 05:35:00,1.6031,1.6031,1.6027,1.6031,62900000.0
2007-07-30 05:36:00,1.6031,1.6031,1.6028,1.603,98200000.0
2007-07-30 05:37:00,1.6029,1.6032,1.6028,1.603,124800000.0
2007-07-30 05:38:00,1.603,1.6031,1.6026,1.603,162900000.0
2007-07-30 05:39:00,1.603,1.6031,1.6026,1.603,103400000.0
2007-07-30 05:40:00,1.6029,1.6029,1.6025,1.6027,161100000.0
2007-07-30 05:41:00,1.60275,1.6029,1.6026,1.6028,246600000.0
2007-07-30 05:42:00,1.6028,1.6029,1.6025,1.6025,212400000.0
2007-07-30 05:43:00,1.6025,1.6026,1.60235,1.60235,62600000.0
2007-07-30 05:44:00,1.60235,1.6025,1.6022,1.60235,58300000.0
2007-07-30 05:45:00,1.6025,1.6027,1.6023,1.6025,54600000.0
2007-07-30 05:46:00,1.6025,1.6026,1.6023,1.6026,98200000.0
2007-07-30 05:47:00,1.6024,1.6028,1.6024,1.6027,41400000.0
2007-07-30 05:48:00,1.6028,1.6028,1.6027,1.6027,60900000.0
2007-07-30 05:49:00,1.6026,1.6026,1.6018,1.602,184500000.0
2007-07-30 05:50:00,1.6021,1.6021,1.6016,1.60165,193400000.0
2007-07-30 05:51:00,1.60175,1.6021,1.60175,1.6019,86100000.0
2007-07-30 05:52:00,1.6019,1.6021,1.6018,1.6018,161800000.0
2007-07-30 05:53:00,1.6019,1.6021,1.6017,1.6018,67100000.0
2007-07-30 05:54:00,1.6018,1.602,1.6017,1.602,86600000.0
2007-07-30 05:55:00,1.602,1.602,1.6014,1.6015,61600000.0
2007-07-30 05:56:00,1.6015,1.6016,1.6014,1.6015,33200000.0
2007-07-30 05:57:00,1.6015,1.6016,1.6012,1.6016,179600000.0
2007-07-30 05:58:00,1.6015,1.6016,1.6015,1.6016,77900000.0
2007-07-30 05:59:00,1.6017,1.6018,1.6016,1.6018,47300000.0
2007-07-30 06:00:00,1.6018,1.6018,1.6013,1.6014,106000000.0
2007-07-30 06:01:00,1.6014,1.6019,1.6013,1.6018,155300000.0
2007-07-30 06:02:00,1.60175,1.6022,1.6016,1.602,279300000.0
2007-07-30 06:03:00,1.6021,1.6023,1.6018,1.6022,339200000.0
2007-07-30 06:04:00,1.6022,1.6023,1.6019,1.6023,93100000.0
2007-07-30 06:05:00,1.60235,1.6026,1.602,1.6025,101200000.0
2007-07-30 06:06:00,1.6025,1.6025,1.6021,1.6025,120200000.0
2007-07-30 06:07:00,1.6026,1.603,1.6024,1.603,154300000.0
2007-07-30 06:08:00,1.603,1.6032,1.6025,1.6031,251600000.0
2007-07-30 06:09:00,1.603,1.6033,1.6029,1.6033,152000000.0
2007-07-30 06:10:00,1.6032,1.6041,1.6029,1.6037,376700000.0
2007-07-30 06:11:00,1.6041,1.6042,1.6035,1.6037,200800000.0
2007-07-30 06:12:00,1.6037,1.6038,1.6032,1.6033,113300000.0
2007-07-30 06:13:00,1.6032,1.6036,1.603,1.6034,341100000.0
2007-07-30 06:14:00,1.6034,1.6037,1.603,1.6033,223800000.0
2007-07-30 06:15:00,1.603,1.6036,1.603,1.6033,91600000.0
2007-07-30 06:16:00,1.6034,1.6036,1.603,1.6033,221700000.0
2007-07-30 06:17:00,1.6034,1.6034,1.603,1.6034,161000000.0
2007-07-30 06:18:00,1.6034,1.6037,1.6033,1.6034,130600000.0
2007-07-30 06:19:00,1.6034,1.6037,1.6032,1.6037,144600000.0
2007-07-30 06:20:00,1.6037,1.6046,1.6036,1.6042,492900000.0
2007-07-30 06:21:00,1.6042,1.6043,1.6038,1.6042,152400000.0
2007-07-30 06:22:00,1.6041,1.6046,1.6038,1.6046,310100000.0
2007-07-30 06:23:00,1.60455,1.6059,1.60445,1.60545,457900000.0
2007-07-30 06:24:00,1.6055,1.6055,1.6046,1.60465,292200000.0
2007-07-30 06:25:00,1.60465,1.60465,1.6039,1.6041,347200000.0
2007-07-30 06:26:00,1.6038,1.6045,1.6038,1.6043,246600000.0
2007-07-30 06:27:00,1.6043,1.6045,1.6038,1.6041,228900000.0
2007-07-30 06:28:00,1.6041,1.6042,1.6037,1.604,284900000.0
2007-07-30 06:29:00,1.604,1.6045,1.60385,1.60445,273000000.0
2007-07-30 06:30:00,1.60445,1.6046,1.6041,1.6045,146700000.0
2007-07-30 06:31:00,1.6045,1.6045,1.604,1.60425,174400000.0
2007-07-30 06:32:00,1.6043,1.6044,1.604,1.60425,124100000.0
2007-07-30 06:33:00,1.6043,1.6046,1.6043,1.6045,130700000.0
2007-07-30 06:34:00,1.6045,1.6045,1.6041,1.6043,134500000.0
2007-07-30 06:35:00,1.6043,1.6043,1.6039,1.60405,240300000.0
2007-07-30 06:36:00,1.60405,1.6043,1.6038,1.604,288500000.0
2007-07-30 06:37:00,1.604,1.6044,1.6037,1.60425,175900000.0
2007-07-30 06:38:00,1.6043,1.6046,1.6042,1.6043,111500000.0
2007-07-30 06:39:00,1.6043,1.6043,1.604,1.6042,116400000.0
2007-07-30 06:40:00,1.6042,1.6042,1.6035,1.6042,402500000.0
2007-07-30 06:41:00,1.6041,1.6043,1.604,1.6043,205700000.0
2007-07-30 06:42:00,1.6043,1.6046,1.6042,1.6043,259100000.0
2007-07-30 06:43:00,1.6043,1.6048,1.60415,1.6047,245000000.0
2007-07-30 06:44:00,1.6047,1.6053,1.6047,1.60505,260600000.0
2007-07-30 06:45:00,1.6049,1.605,1.6046,1.6049,57800000.0
2007-07-30 06:46:00,1.6049,1.6051,1.6047,1.60505,257700000.0
2007-07-30 06:47:00,1.605,1.6053,1.60485,1.6051,163100000.0
2007-07-30 06:48:00,1.6052,1.6057,1.6049,1.6057,247500000.0
2007-07-30 06:49:00,1.60565,1.6059,1.6054,1.6057,264300000.0
2007-07-30 06:50:00,1.6057,1.606,1.6055,1.6059,199900000.0
2007-07-30 06:51:00,1.6058,1.606,1.6058,1.6059,76000000.0
2007-07-30 06:52:00,1.6059,1.606,1.60565,1.606,91100000.0
2007-07-30 06:53:00,1.606,1.6061,1.6059,1.606,45600000.0
2007-07-30 06:54:00,1.606,1.6061,1.606,1.606,65600000.0
2007-07-30 06:55:00,1.606,1.6062,1.6057,1.606,268600000.0
2007-07-30 06:56:00,1.6061,1.6061,1.6058,1.6059,173800000.0
2007-07-30 06:57:00,1.6059,1.6061,1.6058,1.6061,152600000.0
2007-07-30 06:58:00,1.6062,1.6062,1.6057,1.6058,121400000.0
2007-07-30 06:59:00,1.6056,1.6059,1.6054,1.6054,138100000.0
2007-07-30 07:00:00,1.6054,1.6058,1.6053,1.6056,222700000.0
2007-07-30 07:01:00,1.6057,1.6057,1.6054,1.6054,99700000.0
2007-07-30 07:02:00,1.6055,1.6056,1.6053,1.6054,111300000.0
2007-07-30 07:03:00,1.6054,1.6057,1.6054,1.6056,69600000.0
2007-07-30 07:04:00,1.6057,1.6057,1.60555,1.6057,41800000.0
2007-07-30 07:05:00,1.6054,1.6056,1.6052,1.6056,80100000.0
2007-07-30 07:06:00,1.6056,1.6059,1.6052,1.6059,268700000.0
2007-07-30 07:07:00,1.6059,1.6059,1.6052,1.6052,179100000.0
2007-07-30 07:08:00,1.6053,1.6057,1.6048,1.6056,224400000.0
2007-07-30 07:09:00,1.6056,1.6059,1.6053,1.6058,200300000.0
2007-07-30 07:10:00,1.6058,1.606,1.6055,1.6058,165600000.0
2007-07-30 07:11:00,1.6057,1.6058,1.60545,1.60545,186900000.0
2007-07-30 07:12:00,1.6056,1.6056,1.6041,1.6043,261400000.0
2007-07-30 07:13:00,1.6043,1.6051,1.604,1.605,209800000.0
2007-07-30 07:14:00,1.605,1.605,1.6047,1.6048,134100000.0
2007-07-30 07:15:00,1.6048,1.6055,1.6047,1.6055,114700000.0
2007-07-30 07:16:00,1.6055,1.6057,1.6049,1.6051,315400000.0
2007-07-30 07:17:00,1.6051,1.6052,1.6049,1.6052,17800000.0
2007-07-30 07:18:00,1.6052,1.6052,1.60465,1.6051,337100000.0
2007-07-30 07:19:00,1.6051,1.6052,1.6048,1.60485,91600000.0
2007-07-30 07:20:00,1.6048,1.6049,1.6045,1.6048,102000000.0
2007-07-30 07:21:00,1.6048,1.6054,1.6045,1.605,236400000.0
2007-07-30 07:22:00,1.60505,1.6051,1.6048,1.605,133400000.0
2007-07-30 07:23:00,1.6051,1.6052,1.6051,1.6052,72000000.0
2007-07-30 07:24:00,1.6052,1.6052,1.6045,1.60485,202700000.0
2007-07-30 07:25:00,1.6048,1.6052,1.6047,1.6052,146800000.0
2007-07-30 07:26:00,1.6053,1.6058,1.6052,1.6052,115400000.0
2007-07-30 07:27:00,1.6052,1.6055,1.6049,1.6049,180100000.0
2007-07-30 07:28:00,1.605,1.6051,1.6045,1.6045,271600000.0
2007-07-30 07:29:00,1.60455,1.6047,1.6043,1.6043,103200000.0
2007-07-30 07:30:00,1.6044,1.6046,1.6043,1.6046,212500000.0
2007-07-30 07:31:00,1.6046,1.6048,1.6044,1.6047,239100000.0
2007-07-30 07:32:00,1.6047,1.605,1.6046,1.605,347300000.0
2007-07-30 07:33:00,1.6049,1.6056,1.6048,1.6053,120800000.0
2007-07-30 07:34:00,1.6053,1.60575,1.6052,1.6056,269700000.0
2007-07-30 07:35:00,1.60555,1.6057,1.605,1.60555,310400000.0
2007-07-30 07:36:00,1.6055,1.6059,1.6053,1.6057,170300000.0
2007-07-30 07:37:00,1.60575,1.6073,1.6057,1.6073,419500000.0
2007-07-30 07:38:00,1.6072,1.6077,1.60695,1.6074,211500000.0
2007-07-30 07:39:00,1.60755,1.6076,1.6068,1.607,447500000.0
2007-07-30 07:40:00,1.6069,1.607,1.6067,1.6068,216100000.0
2007-07-30 07:41:00,1.6068,1.6068,1.6059,1.6065,382300000.0
2007-07-30 07:42:00,1.60655,1.607,1.6061,1.6067,417800000.0
2007-07-30 07:43:00,1.6067,1.6067,1.6065,1.6066,77900000.0
2007-07-30 07:44:00,1.60675,1.6068,1.6066,1.6068,191500000.0
2007-07-30 07:45:00,1.6068,1.6078,1.6067,1.6077,411500000.0
2007-07-30 07:46:00,1.6076,1.6077,1.6068,1.6073,220100000.0
2007-07-30 07:47:00,1.6073,1.6073,1.6064,1.6068,265800000.0
2007-07-30 07:48:00,1.6066,1.607,1.6066,1.60685,267600000.0
2007-07-30 07:49:00,1.60685,1.6071,1.6066,1.6067,162100000.0
2007-07-30 07:50:00,1.6067,1.6067,1.6063,1.6065,134400000.0
2007-07-30 07:51:00,1.6064,1.6069,1.6062,1.6069,255900000.0
2007-07-30 07:52:00,1.6067,1.6071,1.6067,1.6071,256000000.0
2007-07-30 07:53:00,1.60705,1.6072,1.6067,1.6072,215200000.0
2007-07-30 07:54:00,1.6072,1.6077,1.6071,1.6077,312900000.0
2007-07-30 07:55:00,1.6077,1.6083,1.6069,1.6072,332800000.0
2007-07-30 07:56:00,1.6072,1.6076,1.607,1.6073,279600000.0
2007-07-30 07:57:00,1.607,1.6075,1.607,1.6072,308400000.0
2007-07-30 07:58:00,1.6072,1.6073,1.6068,1.6069,365300000.0
2007-07-30 07:59:00,1.6066,1.607,1.6061,1.6064,217500000.0
2007-07-30 08:00:00,1.6064,1.60645,1.606,1.6064,305400000.0
2007-07-30 08:01:00,1.6064,1.6068,1.6064,1.6066,321100000.0
2007-07-30 08:02:00,1.60665,1.6068,1.6062,1.6063,403300000.0
2007-07-30 08:03:00,1.60625,1.6072,1.6062,1.6072,521400000.0
2007-07-30 08:04:00,1.6073,1.6089,1.6072,1.6089,611900000.0
2007-07-30 08:05:00,1.6089,1.6092,1.6086,1.60885,577900000.0
2007-07-30 08:06:00,1.6089,1.6093,1.6086,1.6087,376900000.0
2007-07-30 08:07:00,1.6086,1.6089,1.6082,1.6084,471400000.0
2007-07-30 08:08:00,1.6084,1.6086,1.60755,1.60765,486800000.0
2007-07-30 08:09:00,1.60765,1.6078,1.6068,1.6068,313100000.0
2007-07-30 08:10:00,1.6068,1.6072,1.6067,1.6072,348500000.0
2007-07-30 08:11:00,1.6071,1.6074,1.6069,1.607,194400000.0
2007-07-30 08:12:00,1.60695,1.6071,1.6066,1.6066,320800000.0
2007-07-30 08:13:00,1.6066,1.6068,1.60615,1.6068,385500000.0
2007-07-30 08:14:00,1.6068,1.6072,1.6065,1.6072,377300000.0
2007-07-30 08:15:00,1.6072,1.6074,1.6072,1.6073,179200000.0
2007-07-30 08:16:00,1.6073,1.6075,1.6072,1.60745,264500000.0
2007-07-30 08:17:00,1.60745,1.6075,1.6072,1.6073,247200000.0
2007-07-30 08:18:00,1.6073,1.6073,1.6066,1.6066,205300000.0
2007-07-30 08:19:00,1.6065,1.6068,1.6062,1.6068,484999998.0
2007-07-30 08:20:00,1.6069,1.6069,1.6066,1.6067,256400000.0
2007-07-30 08:21:00,1.6067,1.6071,1.6066,1.6068,175600000.0
2007-07-30 08:22:00,1.6068,1.6072,1.6067,1.607,276300000.0
2007-07-30 08:23:00,1.607,1.6074,1.607,1.6073,213700000.0
2007-07-30 08:24:00,1.6075,1.6076,1.6073,1.6076,364100000.0
2007-07-30 08:25:00,1.6077,1.6081,1.6073,1.608,223000000.0
2007-07-30 08:26:00,1.6079,1.6079,1.60705,1.60705,403000000.0
2007-07-30 08:27:00,1.607,1.6072,1.6067,1.6069,322100000.0
2007-07-30 08:28:00,1.6067,1.6074,1.6065,1.6074,383800000.0
2007-07-30 08:29:00,1.6074,1.6075,1.6073,1.6074,217600000.0
2007-07-30 08:30:00,1.6074,1.6078,1.6074,1.6074,144000000.0
2007-07-30 08:31:00,1.6074,1.6074,1.6072,1.6073,161600000.0
2007-07-30 08:32:00,1.6072,1.6073,1.6071,1.6072,67200000.0
2007-07-30 08:33:00,1.6072,1.6072,1.6068,1.6069,239000000.0
2007-07-30 08:34:00,1.6069,1.6075,1.60685,1.6074,299200000.0
2007-07-30 08:35:00,1.6075,1.6077,1.6071,1.6074,254000000.0
2007-07-30 08:36:00,1.6074,1.6075,1.60715,1.6072,205600000.0
2007-07-30 08:37:00,1.6072,1.6074,1.6068,1.6069,197100000.0
2007-07-30 08:38:00,1.6069,1.6074,1.6068,1.60735,389400000.0
2007-07-30 08:39:00,1.6074,1.6077,1.6072,1.6075,420300000.0
2007-07-30 08:40:00,1.6075,1.6078,1.6075,1.6077,184500000.0
2007-07-30 08:41:00,1.6077,1.6079,1.6072,1.6073,336700000.0
2007-07-30 08:42:00,1.6073,1.6075,1.607,1.6072,495900003.0
2007-07-30 08:43:00,1.60715,1.6074,1.60695,1.60695,421600002.0
2007-07-30 08:44:00,1.6068,1.6076,1.6068,1.6073,538900001.0
2007-07-30 08:45:00,1.6072,1.6075,1.6069,1.6074,696900000.0
2007-07-30 08:46:00,1.6074,1.6074,1.6069,1.607,239900000.0
2007-07-30 08:47:00,1.607,1.6074,1.6069,1.6073,398500000.0
2007-07-30 08:48:00,1.6073,1.6074,1.607,1.6073,501399999.0
2007-07-30 08:49:00,1.6073,1.6075,1.6071,1.60735,412000000.0
2007-07-30 08:50:00,1.60735,1.6077,1.6071,1.6072,421699999.0
2007-07-30 08:51:00,1.6072,1.6073,1.6069,1.607,354500000.0
2007-07-30 08:52:00,1.607,1.6073,1.6069,1.6071,431200000.0
2007-07-30 08:53:00,1.6071,1.6072,1.6067,1.6068,463200000.0
2007-07-30 08:54:00,1.6068,1.6068,1.606,1.6063,482200000.0
2007-07-30 08:55:00,1.6062,1.6065,1.606,1.6061,303900000.0
2007-07-30 08:56:00,1.6061,1.6063,1.6057,1.6058,324499998.0
2007-07-30 08:57:00,1.6059,1.6061,1.6059,1.606,184600000.0
2007-07-30 08:58:00,1.606,1.606,1.6054,1.60555,347600000.0
2007-07-30 08:59:00,1.6056,1.6057,1.6054,1.6057,193300000.0
2007-07-30 09:00:00,1.60565,1.60565,1.6053,1.6056,403400000.0
2007-07-30 09:01:00,1.6056,1.6057,1.6053,1.6057,510499999.0
2007-07-30 09:02:00,1.6057,1.60595,1.6055,1.60595,662799996.0
2007-07-30 09:03:00,1.606,1.6066,1.60595,1.6066,437800000.0
2007-07-30 09:04:00,1.6065,1.6066,1.6061,1.6064,504600000.0
2007-07-30 09:05:00,1.6064,1.6068,1.6063,1.6067,501999997.0
2007-07-30 09:06:00,1.6067,1.607,1.6066,1.6069,399799999.0
2007-07-30 09:07:00,1.6068,1.6068,1.6062,1.6064,236200000.0
2007-07-30 09:08:00,1.6064,1.6066,1.6062,1.6063,439300006.0
2007-07-30 09:09:00,1.6063,1.6074,1.6062,1.6074,438100000.0
2007-07-30 09:10:00,1.6073,1.6074,1.607,1.6072,289800000.0
2007-07-30 09:11:00,1.6072,1.6076,1.607,1.6076,461000000.0
2007-07-30 09:12:00,1.6076,1.6077,1.6074,1.6076,217800000.0
2007-07-30 09:13:00,1.6076,1.6077,1.6073,1.6073,188600000.0
2007-07-30 09:14:00,1.6074,1.6075,1.6071,1.6074,387200000.0
2007-07-30 09:15:00,1.6074,1.6085,1.6074,1.6085,546699999.0
2007-07-30 09:16:00,1.6084,1.6085,1.6079,1.6083,516300000.0
2007-07-30 09:17:00,1.6082,1.6084,1.60745,1.6076,449000000.0
2007-07-30 09:18:00,1.6076,1.6079,1.60755,1.6079,342500000.0
2007-07-30 09:19:00,1.6078,1.6084,1.6077,1.6082,551500000.0
2007-07-30 09:20:00,1.6083,1.6086,1.6081,1.6085,523099999.0
2007-07-30 09:21:00,1.6085,1.6086,1.6084,1.6085,260400000.0
2007-07-30 09:22:00,1.6084,1.6087,1.6081,1.6082,546700000.0
2007-07-30 09:23:00,1.6083,1.6083,1.60775,1.60775,463700000.0
2007-07-30 09:24:00,1.6078,1.6081,1.6076,1.608,278700000.0
2007-07-30 09:25:00,1.608,1.6084,1.6078,1.6082,418600000.0
2007-07-30 09:26:00,1.6082,1.6082,1.6079,1.608,138500000.0
2007-07-30 09:27:00,1.6079,1.6082,1.6077,1.6082,306600000.0
2007-07-30 09:28:00,1.6082,1.6082,1.6077,1.6077,345900000.0
2007-07-30 09:29:00,1.60765,1.6084,1.60765,1.6083,388700000.0
2007-07-30 09:30:00,1.6085,1.6087,1.6082,1.6085,548000000.0
2007-07-30 09:31:00,1.6084,1.6087,1.6079,1.6081,469700000.0
2007-07-30 09:32:00,1.6081,1.6083,1.6078,1.6078,317600000.0
2007-07-30 09:33:00,1.6079,1.6084,1.6079,1.6081,471200000.0
2007-07-30 09:34:00,1.6081,1.6082,1.6072,1.6073,618499999.0
2007-07-30 09:35:00,1.6073,1.6075,1.6071,1.6075,417500000.0
2007-07-30 09:36:00,1.6074,1.6078,1.6073,1.6076,400300000.0
2007-07-30 09:37:00,1.6077,1.6077,1.6068,1.6071,366200000.0
2007-07-30 09:38:00,1.6071,1.6074,1.6063,1.6065,692199999.0
2007-07-30 09:39:00,1.6064,1.6067,1.6061,1.6066,551900000.0
2007-07-30 09:40:00,1.6066,1.6069,1.6063,1.6063,527900000.0
2007-07-30 09:41:00,1.6063,1.6066,1.606,1.6064,432099999.0
2007-07-30 09:42:00,1.6064,1.6065,1.6057,1.606,377000000.0
2007-07-30 09:43:00,1.6059,1.606,1.6052,1.6054,598500000.0
2007-07-30 09:44:00,1.6054,1.6055,1.6044,1.6044,748299999.0
2007-07-30 09:45:00,1.6044,1.6047,1.6039,1.6045,503000000.0
2007-07-30 09:46:00,1.6045,1.6046,1.6039,1.6044,408200000.0
2007-07-30 09:47:00,1.60445,1.6045,1.6038,1.604,295500000.0
2007-07-30 09:48:00,1.604,1.6042,1.6038,1.6042,179700000.0
2007-07-30 09:49:00,1.6042,1.6043,1.6034,1.6036,523100000.0
2007-07-30 09:50:00,1.6035,1.6035,1.60235,1.603,640400000.0
2007-07-30 09:51:00,1.603,1.6034,1.6027,1.6028,490300000.0
2007-07-30 09:52:00,1.6028,1.6028,1.6022,1.6022,289400000.0
2007-07-30 09:53:00,1.6023,1.6025,1.60145,1.6019,470300000.0
2007-07-30 09:54:00,1.6019,1.6019,1.60055,1.6012,475700000.0
2007-07-30 09:55:00,1.6012,1.6014,1.60005,1.6004,440000000.0
2007-07-30 09:56:00,1.6004,1.6005,1.59935,1.6001,642000000.0
2007-07-30 09:57:00,1.6001,1.6015,1.6001,1.601,607299999.0
2007-07-30 09:58:00,1.601,1.6015,1.6009,1.6012,401099998.0
2007-07-30 09:59:00,1.6012,1.6016,1.6011,1.6014,366200000.0
2007-07-30 10:00:00,1.6013,1.6016,1.6011,1.6013,195200000.0
2007-07-30 10:01:00,1.6013,1.6016,1.601,1.6014,139800000.0
2007-07-30 10:02:00,1.6014,1.6015,1.6007,1.6014,554999997.0
2007-07-30 10:03:00,1.6014,1.6014,1.6008,1.6013,224199998.0
2007-07-30 10:04:00,1.6013,1.6021,1.6011,1.6021,361400000.0
2007-07-30 10:05:00,1.6022,1.6028,1.60185,1.6025,540500000.0
2007-07-30 10:06:00,1.6025,1.6026,1.6023,1.60245,707499999.0
2007-07-30 10:07:00,1.60245,1.6028,1.60235,1.6027,494500000.0
2007-07-30 10:08:00,1.6027,1.6028,1.6023,1.6024,497800000.0
2007-07-30 10:09:00,1.6024,1.6025,1.6022,1.6024,451200000.0
2007-07-30 10:10:00,1.6024,1.6028,1.60225,1.6025,447400000.0
2007-07-30 10:11:00,1.6025,1.6029,1.6023,1.60275,228600000.0
2007-07-30 10:12:00,1.6028,1.6028,1.6017,1.6019,453399998.0
2007-07-30 10:13:00,1.6019,1.6019,1.6012,1.6013,454200000.0
2007-07-30 10:14:00,1.6013,1.6018,1.6011,1.6016,439000000.0
2007-07-30 10:15:00,1.6016,1.602,1.6015,1.6015,383599999.0
2007-07-30 10:16:00,1.6016,1.6019,1.6008,1.6008,534600000.0
2007-07-30 10:17:00,1.6009,1.60165,1.6009,1.60165,544800000.0
2007-07-30 10:18:00,1.60165,1.6018,1.6009,1.601,590900000.0
2007-07-30 10:19:00,1.60115,1.6017,1.60115,1.6015,589600000.0
2007-07-30 10:20:00,1.6015,1.6016,1.6011,1.6013,211400000.0
2007-07-30 10:21:00,1.6012,1.6017,1.6012,1.6015,131400000.0
2007-07-30 10:22:00,1.6016,1.6017,1.6011,1.6017,553000000.0
2007-07-30 10:23:00,1.6017,1.6017,1.6011,1.6013,125300000.0
2007-07-30 10:24:00,1.6013,1.6013,1.601,1.601,234600000.0
2007-07-30 10:25:00,1.601,1.601,1.6003,1.6003,205400001.0
2007-07-30 10:26:00,1.6004,1.6007,1.6,1.6006,165900000.0
2007-07-30 10:27:00,1.6006,1.6015,1.6003,1.6013,445400000.0
2007-07-30 10:28:00,1.6013,1.6014,1.6011,1.6013,281100001.0
2007-07-30 10:29:00,1.6013,1.6013,1.6003,1.6006,373400000.0
2007-07-30 10:30:00,1.6005,1.6006,1.5999,1.5999,164300000.0
2007-07-30 10:31:00,1.5999,1.6004,1.5999,1.6003,108600000.0
2007-07-30 10:32:00,1.6003,1.60035,1.5995,1.5995,156600000.0
2007-07-30 10:33:00,1.5995,1.5995,1.5984,1.5989,357600000.0
2007-07-30 10:34:00,1.5988,1.5994,1.5986,1.5992,239600001.0
2007-07-30 10:35:00,1.5992,1.5996,1.5991,1.5995,401300000.0
2007-07-30 10:36:00,1.5995,1.5996,1.5992,1.5992,324900000.0
2007-07-30 10:37:00,1.5993,1.5993,1.5991,1.5991,95400000.0
2007-07-30 10:38:00,1.5991,1.5993,1.5989,1.5991,184200000.0
2007-07-30 10:39:00,1.5991,1.5996,1.5991,1.5995,265000000.0
2007-07-30 10:40:00,1.5996,1.5996,1.5992,1.5994,288600000.0
2007-07-30 10:41:00,1.5994,1.5994,1.5987,1.59895,514399999.0
2007-07-30 10:42:00,1.59895,1.5992,1.5988,1.5989,203499998.0
2007-07-30 10:43:00,1.5989,1.599,1.59875,1.5989,279400000.0
2007-07-30 10:44:00,1.5988,1.5991,1.5988,1.5989,111100000.0
2007-07-30 10:45:00,1.5993,1.5994,1.5989,1.599,161500000.0
2007-07-30 10:46:00,1.5992,1.5996,1.5992,1.5994,144300000.0
2007-07-30 10:47:00,1.5987,1.5987,1.5987,1.5987,176300000.0
2007-07-30 10:48:00,1.5992,1.5993,1.5989,1.5989,176300000.0
2007-07-30 10:49:00,1.5989,1.5993,1.5988,1.5993,122400000.0
2007-07-30 10:50:00,1.5993,1.5996,1.5993,1.5994,184300000.0
2007-07-30 10:51:00,1.5994,1.5999,1.5994,1.5995,435499999.0
2007-07-30 10:52:00,1.5995,1.6,1.5995,1.5997,125200000.0
2007-07-30 10:53:00,1.5997,1.6006,1.5997,1.6003,181700000.0
2007-07-30 10:54:00,1.6003,1.6009,1.6003,1.6009,497400000.0
2007-07-30 10:55:00,1.6009,1.6012,1.6008,1.6009,413800000.0
2007-07-30 10:56:00,1.6009,1.6016,1.6009,1.6014,623000000.0
2007-07-30 10:57:00,1.6014,1.6022,1.6014,1.6021,345000000.0
2007-07-30 10:58:00,1.6021,1.6028,1.6017,1.6025,480600000.0
2007-07-30 10:59:00,1.6025,1.6027,1.6022,1.6024,373000000.0
2007-07-30 11:00:00,1.6024,1.6034,1.6021,1.6033,417300000.0
2007-07-30 11:01:00,1.6033,1.6033,1.6029,1.60295,151200000.0
2007-07-30 11:02:00,1.6032,1.6038,1.6032,1.6036,256900000.0
2007-07-30 11:03:00,1.60355,1.6041,1.6035,1.6039,305300000.0
2007-07-30 11:04:00,1.6039,1.6045,1.6038,1.6042,352500000.0
2007-07-30 11:05:00,1.6042,1.6044,1.6038,1.6043,326100000.0
2007-07-30 11:06:00,1.6041,1.6044,1.60405,1.6043,310000000.0
2007-07-30 11:07:00,1.6043,1.6043,1.6038,1.604,245600000.0
2007-07-30 11:08:00,1.604,1.6041,1.6035,1.6035,160300000.0
2007-07-30 11:09:00,1.6035,1.6035,1.6034,1.6035,90400000.0
2007-07-30 11:10:00,1.6034,1.6035,1.6033,1.6033,47400000.0
2007-07-30 11:11:00,1.6033,1.6033,1.6029,1.6031,237500000.0
2007-07-30 11:12:00,1.6031,1.6032,1.6027,1.6028,195000000.0
2007-07-30 11:13:00,1.6027,1.6028,1.6026,1.6028,122400000.0
2007-07-30 11:14:00,1.6028,1.6031,1.6027,1.603,256600000.0
2007-07-30 11:15:00,1.603,1.6034,1.6028,1.6029,311400000.0
2007-07-30 11:16:00,1.6029,1.6032,1.6029,1.6031,201000000.0
2007-07-30 11:17:00,1.603,1.6033,1.603,1.6033,321900000.0
2007-07-30 11:18:00,1.6033,1.6038,1.6032,1.6038,250900000.0
2007-07-30 11:19:00,1.6038,1.6039,1.6035,1.6037,114600000.0
2007-07-30 11:20:00,1.6037,1.6039,1.6031,1.6036,478800001.0
2007-07-30 11:21:00,1.6036,1.6036,1.603,1.6032,202500000.0
2007-07-30 11:22:00,1.6032,1.6035,1.6028,1.603,159400000.0
2007-07-30 11:23:00,1.603,1.6031,1.60265,1.603,340099997.0
2007-07-30 11:24:00,1.603,1.6031,1.6026,1.603,414899998.0
2007-07-30 11:25:00,1.603,1.6034,1.6029,1.603,240800001.0
2007-07-30 11:26:00,1.603,1.6032,1.603,1.6032,39700000.0
2007-07-30 11:27:00,1.6032,1.6032,1.603,1.6032,90599998.0
2007-07-30 11:28:00,1.6032,1.6039,1.6032,1.6037,183800000.0
2007-07-30 11:29:00,1.6036,1.604,1.6033,1.6035,864100001.0
2007-07-30 11:30:00,1.6036,1.6037,1.603,1.6032,368400003.0
2007-07-30 11:31:00,1.6032,1.6032,1.60245,1.6027,276900000.0
2007-07-30 11:32:00,1.6028,1.6031,1.6027,1.6028,111100000.0
2007-07-30 11:33:00,1.6028,1.6031,1.6027,1.603,283100001.0
2007-07-30 11:34:00,1.603,1.6033,1.6028,1.6029,315200001.0
2007-07-30 11:35:00,1.6029,1.6032,1.6024,1.6031,586099999.0
2007-07-30 11:36:00,1.6031,1.6031,1.6027,1.6029,301599997.0
2007-07-30 11:37:00,1.603,1.603,1.6028,1.603,155100001.0
2007-07-30 11:38:00,1.6029,1.6031,1.6028,1.603,415000000.0
2007-07-30 11:39:00,1.603,1.6031,1.6028,1.603,189500000.0
2007-07-30 11:40:00,1.603,1.6034,1.6028,1.6034,283900000.0
2007-07-30 11:41:00,1.6033,1.6033,1.6031,1.6032,216000000.0
2007-07-30 11:42:00,1.6033,1.6035,1.6031,1.6034,151000000.0
2007-07-30 11:43:00,1.6034,1.6035,1.6031,1.6034,193600000.0
2007-07-30 11:44:00,1.6034,1.6037,1.6032,1.6034,146500001.0
2007-07-30 11:45:00,1.6035,1.6043,1.6034,1.604,233000000.0
2007-07-30 11:46:00,1.60415,1.6043,1.6039,1.6041,316000000.0
2007-07-30 11:47:00,1.6041,1.6048,1.6039,1.6043,284600000.0
2007-07-30 11:48:00,1.6043,1.6046,1.604,1.6045,486200000.0
2007-07-30 11:49:00,1.6044,1.6044,1.6041,1.6044,207600000.0
2007-07-30 11:50:00,1.6044,1.6044,1.6037,1.6039,241700000.0
2007-07-30 11:51:00,1.604,1.6042,1.6039,1.60415,242600000.0
2007-07-30 11:52:00,1.60415,1.6043,1.6036,1.6041,526500000.0
2007-07-30 11:53:00,1.6041,1.6047,1.6039,1.6046,467700000.0
2007-07-30 11:54:00,1.6046,1.6047,1.60415,1.6045,286400000.0
2007-07-30 11:55:00,1.6045,1.6046,1.6042,1.6045,349600000.0
2007-07-30 11:56:00,1.6045,1.6049,1.6044,1.6047,411200000.0
2007-07-30 11:57:00,1.6046,1.6048,1.6044,1.6046,224899999.0
2007-07-30 11:58:00,1.6047,1.6047,1.6045,1.6045,120000000.0
2007-07-30 11:59:00,1.6045,1.6051,1.6044,1.6049,561500000.0
2007-07-30 12:00:00,1.605,1.6052,1.605,1.6052,288800000.0
2007-07-30 12:01:00,1.6052,1.6053,1.6051,1.6052,284200000.0
2007-07-30 12:02:00,1.6052,1.6053,1.6049,1.6049,212000000.0
2007-07-30 12:03:00,1.6049,1.6052,1.6047,1.6051,378199999.0
2007-07-30 12:04:00,1.6052,1.6053,1.605,1.6053,64800000.0
2007-07-30 12:05:00,1.6053,1.6054,1.6051,1.6053,236900000.0
2007-07-30 12:06:00,1.60525,1.6053,1.6042,1.6044,622600000.0
2007-07-30 12:07:00,1.6044,1.6049,1.6043,1.6049,478800000.0
2007-07-30 12:08:00,1.6049,1.6049,1.6047,1.6049,213600000.0
2007-07-30 12:09:00,1.605,1.6053,1.6049,1.605,300500000.0
2007-07-30 12:10:00,1.6051,1.6052,1.6045,1.6046,350600000.0
2007-07-30 12:11:00,1.6046,1.6047,1.6045,1.6045,100000000.0
2007-07-30 12:12:00,1.60445,1.6045,1.6043,1.60435,131900000.0
2007-07-30 12:13:00,1.60435,1.6046,1.6042,1.6042,265600000.0
2007-07-30 12:14:00,1.6042,1.6043,1.6038,1.6039,253100000.0
2007-07-30 12:15:00,1.60395,1.604,1.6021,1.6026,244800000.0
2007-07-30 12:16:00,1.6025,1.603,1.6025,1.603,144400000.0
2007-07-30 12:17:00,1.603,1.603,1.6027,1.6027,123100000.0
2007-07-30 12:18:00,1.6027,1.6035,1.6027,1.6034,394900000.0
2007-07-30 12:19:00,1.6034,1.6036,1.6033,1.6035,295500000.0
2007-07-30 12:20:00,1.6035,1.6038,1.6035,1.6038,92800000.0
2007-07-30 12:21:00,1.6039,1.6039,1.6034,1.6035,330900000.0
2007-07-30 12:22:00,1.6035,1.604,1.6035,1.604,255499997.0
2007-07-30 12:23:00,1.6042,1.6043,1.6039,1.6042,517700000.0
2007-07-30 12:24:00,1.6041,1.6048,1.6041,1.6048,254100000.0
2007-07-30 12:25:00,1.6051,1.6051,1.6047,1.6049,278500000.0
2007-07-30 12:26:00,1.6049,1.6052,1.6047,1.6052,442900000.0
2007-07-30 12:27:00,1.6051,1.6057,1.6051,1.60535,547299999.0
2007-07-30 12:28:00,1.6054,1.6055,1.6051,1.6052,455700000.0
2007-07-30 12:29:00,1.6053,1.6054,1.6049,1.605,627799999.0
2007-07-30 12:30:00,1.605,1.6057,1.6049,1.6057,479900000.0
2007-07-30 12:31:00,1.6057,1.6058,1.6054,1.6054,300500000.0
2007-07-30 12:32:00,1.6054,1.6055,1.6053,1.6054,131600000.0
2007-07-30 12:33:00,1.6054,1.606,1.6052,1.6059,671700000.0
2007-07-30 12:34:00,1.606,1.6063,1.60585,1.6061,424199999.0
2007-07-30 12:35:00,1.6061,1.6063,1.6059,1.6063,389799998.0
2007-07-30 12:36:00,1.6063,1.6063,1.6059,1.606,454900000.0
2007-07-30 12:37:00,1.606,1.6072,1.606,1.6071,622799992.0
2007-07-30 12:38:00,1.6071,1.6077,1.6071,1.60725,868500003.0
2007-07-30 12:39:00,1.6073,1.6077,1.607,1.6072,905899991.0
2007-07-30 12:40:00,1.6072,1.6081,1.607,1.608,889099997.0
2007-07-30 12:41:00,1.608,1.6091,1.608,1.6089,746899997.0
2007-07-30 12:42:00,1.6089,1.6095,1.6089,1.60915,220600000.0
2007-07-30 12:43:00,1.609,1.6093,1.6089,1.6092,342200000.0
2007-07-30 12:44:00,1.6091,1.6093,1.6089,1.6091,276500000.0
2007-07-30 12:45:00,1.6091,1.6093,1.6086,1.6091,322800000.0
2007-07-30 12:46:00,1.60905,1.6094,1.6083,1.6092,466800000.0
2007-07-30 12:47:00,1.6093,1.6102,1.6088,1.6102,623899998.0
2007-07-30 12:48:00,1.6101,1.6114,1.6101,1.6112,596000000.0
2007-07-30 12:49:00,1.6111,1.6115,1.6107,1.611,577400000.0
2007-07-30 12:50:00,1.611,1.611,1.6102,1.6103,376100000.0
2007-07-30 12:51:00,1.6109,1.6128,1.6109,1.6128,490100000.0
2007-07-30 12:52:00,1.6128,1.6128,1.6117,1.6117,532600000.0
2007-07-30 12:53:00,1.61195,1.6121,1.6115,1.6121,511400001.0
2007-07-30 12:54:00,1.6122,1.6138,1.6121,1.6135,791799999.0
2007-07-30 12:55:00,1.6134,1.6137,1.6132,1.6134,466700000.0
2007-07-30 12:56:00,1.6134,1.6136,1.6125,1.6127,505700000.0
2007-07-30 12:57:00,1.6127,1.6134,1.6127,1.6132,336600000.0
2007-07-30 12:58:00,1.6133,1.6135,1.6123,1.61235,441900000.0
2007-07-30 12:59:00,1.6124,1.6125,1.61,1.61,925899997.0
2007-07-30 13:00:00,1.61,1.6101,1.6091,1.6097,585500000.0
2007-07-30 13:01:00,1.6097,1.6099,1.6097,1.6098,198700000.0
2007-07-30 13:02:00,1.6098,1.6106,1.6098,1.61055,149500000.0
2007-07-30 13:03:00,1.6106,1.6108,1.6103,1.6105,419100000.0
2007-07-30 13:04:00,1.6105,1.6109,1.6105,1.6105,133200000.0
2007-07-30 13:05:00,1.6105,1.6106,1.61,1.6103,386800000.0
2007-07-30 13:06:00,1.6103,1.6105,1.6102,1.6104,298599999.0
2007-07-30 13:07:00,1.6107,1.6107,1.6102,1.6104,270800000.0
2007-07-30 13:08:00,1.6104,1.6105,1.6102,1.6104,251300000.0
2007-07-30 13:09:00,1.6103,1.6105,1.6103,1.6105,183700000.0
2007-07-30 13:10:00,1.6105,1.6107,1.6104,1.6106,162400000.0
2007-07-30 13:11:00,1.6106,1.6106,1.6096,1.6097,494799999.0
2007-07-30 13:12:00,1.6097,1.6102,1.6094,1.6101,677099998.0
2007-07-30 13:13:00,1.6102,1.6104,1.61,1.6102,300500000.0
2007-07-30 13:14:00,1.6102,1.6103,1.6099,1.6102,188600000.0
2007-07-30 13:15:00,1.6102,1.6108,1.61,1.6107,317600000.0
2007-07-30 13:16:00,1.6108,1.6108,1.6106,1.6108,75500000.0
2007-07-30 13:17:00,1.6108,1.611,1.6103,1.6103,370400000.0
2007-07-30 13:18:00,1.6104,1.6105,1.6101,1.6105,298900000.0
2007-07-30 13:19:00,1.6105,1.6108,1.6104,1.6108,171500000.0
2007-07-30 13:20:00,1.6108,1.6115,1.6107,1.611,421200000.0
2007-07-30 13:21:00,1.61105,1.6114,1.61105,1.6114,410900000.0
2007-07-30 13:22:00,1.6114,1.6119,1.6112,1.6119,270800000.0
2007-07-30 13:23:00,1.6119,1.6123,1.6116,1.6118,451200001.0
2007-07-30 13:24:00,1.61175,1.612,1.6116,1.6118,336600000.0
2007-07-30 13:25:00,1.6118,1.6118,1.6115,1.6116,442200000.0
2007-07-30 13:26:00,1.6115,1.6126,1.6115,1.6126,182500000.0
2007-07-30 13:27:00,1.6125,1.6127,1.6122,1.6123,235300000.0
2007-07-30 13:28:00,1.6123,1.6123,1.6119,1.612,144800000.0
2007-07-30 13:29:00,1.6121,1.6124,1.6117,1.6118,195600000.0
2007-07-30 13:30:00,1.6118,1.6121,1.6115,1.6117,338899999.0
2007-07-30 13:31:00,1.6118,1.6124,1.6118,1.6121,331500000.0
2007-07-30 13:32:00,1.6121,1.6122,1.6114,1.6116,380599999.0
2007-07-30 13:33:00,1.61155,1.6116,1.6109,1.6112,287200000.0
2007-07-30 13:34:00,1.6112,1.6113,1.61035,1.6104,326600000.0
2007-07-30 13:35:00,1.6105,1.6105,1.6102,1.6105,216100000.0
2007-07-30 13:36:00,1.6105,1.6108,1.6103,1.61035,292200000.0
2007-07-30 13:37:00,1.61035,1.6105,1.6102,1.61035,297599998.0
2007-07-30 13:38:00,1.6104,1.6104,1.61015,1.6103,102300000.0
2007-07-30 13:39:00,1.6103,1.6104,1.6099,1.6101,384300000.0
2007-07-30 13:40:00,1.6101,1.6102,1.6101,1.6102,66600000.0
2007-07-30 13:41:00,1.6102,1.6103,1.6101,1.6103,56800000.0
2007-07-30 13:42:00,1.6103,1.6105,1.6101,1.6105,152499999.0
2007-07-30 13:43:00,1.6105,1.6108,1.6101,1.6107,306700000.0
2007-07-30 13:44:00,1.6107,1.6107,1.6101,1.6106,322099999.0
2007-07-30 13:45:00,1.6106,1.6107,1.6103,1.6105,368199999.0
2007-07-30 13:46:00,1.6105,1.6106,1.6102,1.6104,223200000.0
2007-07-30 13:47:00,1.6103,1.6106,1.6103,1.6105,301799999.0
2007-07-30 13:48:00,1.6105,1.6106,1.6103,1.6105,466000000.0
2007-07-30 13:49:00,1.6105,1.6112,1.6105,1.6106,450899999.0
2007-07-30 13:50:00,1.6107,1.6107,1.6098,1.61,765399999.0
2007-07-30 13:51:00,1.6101,1.6104,1.6098,1.6098,539999998.0
2007-07-30 13:52:00,1.6098,1.6101,1.6096,1.6097,460499997.0
2007-07-30 13:53:00,1.6097,1.6105,1.6095,1.6099,689499996.0
2007-07-30 13:54:00,1.6099,1.6112,1.6099,1.6111,608899999.0
2007-07-30 13:55:00,1.6111,1.6119,1.611,1.6118,584600000.0
2007-07-30 13:56:00,1.6118,1.6123,1.6118,1.6121,629500000.0
2007-07-30 13:57:00,1.6122,1.6134,1.6117,1.61315,818700000.0
2007-07-30 13:58:00,1.6132,1.6136,1.6129,1.6131,988800001.0
2007-07-30 13:59:00,1.6131,1.6135,1.613,1.6134,482600001.0
2007-07-30 14:00:00,1.6134,1.6155,1.6133,1.6152,661299998.0
2007-07-30 14:01:00,1.6152,1.6153,1.61445,1.61445,830399993.0
2007-07-30 14:02:00,1.61445,1.6147,1.6142,1.6142,506399998.0
2007-07-30 14:03:00,1.6143,1.6144,1.6139,1.6142,403400001.0
2007-07-30 14:04:00,1.6142,1.6142,1.6137,1.6137,327600000.0
2007-07-30 14:05:00,1.6137,1.6138,1.61305,1.6133,337200000.0
2007-07-30 14:06:00,1.6133,1.6134,1.61275,1.61275,257800000.0
2007-07-30 14:07:00,1.6127,1.6134,1.6127,1.6131,462600002.0
2007-07-30 14:08:00,1.6132,1.6138,1.6126,1.6134,470000000.0
2007-07-30 14:09:00,1.6134,1.6134,1.612,1.6121,430800000.0
2007-07-30 14:10:00,1.6122,1.6131,1.61215,1.6131,622299994.0
2007-07-30 14:11:00,1.6131,1.6131,1.6119,1.6124,713499999.0
2007-07-30 14:12:00,1.6124,1.6125,1.612,1.6122,379200000.0
2007-07-30 14:13:00,1.6123,1.6129,1.6123,1.6127,825300002.0
2007-07-30 14:14:00,1.6127,1.6129,1.612,1.612,488200000.0
2007-07-30 14:15:00,1.612,1.6123,1.6118,1.6122,504200000.0
2007-07-30 14:16:00,1.6122,1.6127,1.6122,1.6125,232600000.0
2007-07-30 14:17:00,1.6127,1.6127,1.6122,1.6126,291500000.0
2007-07-30 14:18:00,1.6125,1.6127,1.6124,1.61255,350700000.0
2007-07-30 14:19:00,1.6125,1.6129,1.6123,1.6128,407800002.0
2007-07-30 14:20:00,1.6128,1.6132,1.6128,1.613,418700000.0
2007-07-30 14:21:00,1.6129,1.6132,1.6128,1.613,374400000.0
2007-07-30 14:22:00,1.613,1.613,1.6125,1.6126,359000001.0
2007-07-30 14:23:00,1.6125,1.6128,1.6123,1.6127,277900000.0
2007-07-30 14:24:00,1.61275,1.6129,1.6112,1.6116,654100000.0
2007-07-30 14:25:00,1.6115,1.6117,1.6111,1.61155,894300005.0
2007-07-30 14:26:00,1.61155,1.6116,1.61125,1.61125,223899999.0
2007-07-30 14:27:00,1.6113,1.6113,1.6108,1.611,258100000.0
2007-07-30 14:28:00,1.611,1.6111,1.6108,1.611,307199999.0
2007-07-30 14:29:00,1.611,1.611,1.6104,1.6104,296800001.0
2007-07-30 14:30:00,1.6105,1.6108,1.6105,1.6105,244100000.0
2007-07-30 14:31:00,1.6104,1.6107,1.6102,1.6104,393499998.0
2007-07-30 14:32:00,1.6104,1.6106,1.6101,1.6102,358200001.0
2007-07-30 14:33:00,1.6102,1.6102,1.6096,1.6097,458800002.0
2007-07-30 14:34:00,1.6097,1.6098,1.60915,1.6093,590900001.0
2007-07-30 14:35:00,1.6093,1.6096,1.60835,1.6084,595299995.0
2007-07-30 14:36:00,1.6084,1.6084,1.6077,1.6083,516100001.0
2007-07-30 14:37:00,1.6084,1.6086,1.6081,1.6081,228000000.0
2007-07-30 14:38:00,1.6077,1.6081,1.6075,1.608,832700006.0
2007-07-30 14:39:00,1.6081,1.6082,1.6075,1.60755,471200003.0
2007-07-30 14:40:00,1.6077,1.6086,1.6076,1.6081,464700000.0
2007-07-30 14:41:00,1.6081,1.6083,1.608,1.608,405699999.0
2007-07-30 14:42:00,1.608,1.6084,1.6077,1.6084,147100000.0
2007-07-30 14:43:00,1.6083,1.6089,1.6083,1.6087,187100000.0
2007-07-30 14:44:00,1.6087,1.6087,1.6083,1.6084,273799999.0
2007-07-30 14:45:00,1.6085,1.6086,1.6082,1.6084,259300000.0
2007-07-30 14:46:00,1.6083,1.6084,1.6076,1.6081,609599999.0
2007-07-30 14:47:00,1.6081,1.6082,1.6066,1.6066,409100000.0
2007-07-30 14:48:00,1.6066,1.6072,1.6063,1.6072,401400000.0
2007-07-30 14:49:00,1.6072,1.6077,1.6071,1.6074,490300001.0
2007-07-30 14:50:00,1.6074,1.6079,1.6074,1.6079,333700000.0
2007-07-30 14:51:00,1.60785,1.6084,1.6077,1.6081,512799999.0
2007-07-30 14:52:00,1.608,1.6081,1.6076,1.6081,393999997.0
2007-07-30 14:53:00,1.6081,1.6083,1.6078,1.6083,484200000.0
2007-07-30 14:54:00,1.6083,1.6088,1.6078,1.6086,495600000.0
2007-07-30 14:55:00,1.6086,1.6086,1.6074,1.6074,299200000.0
2007-07-30 14:56:00,1.6074,1.6076,1.6065,1.6069,426500000.0
2007-07-30 14:57:00,1.6069,1.6069,1.6064,1.6068,464899999.0
2007-07-30 14:58:00,1.6068,1.6072,1.60645,1.6071,412699999.0
2007-07-30 14:59:00,1.6071,1.6077,1.6068,1.6075,414799999.0
2007-07-30 15:00:00,1.6074,1.6076,1.6051,1.6051,554200000.0
2007-07-30 15:01:00,1.6051,1.6059,1.6051,1.6055,522600000.0
2007-07-30 15:02:00,1.6056,1.6057,1.6046,1.6046,631999999.0
2007-07-30 15:03:00,1.60465,1.6049,1.6042,1.6047,705400000.0
2007-07-30 15:04:00,1.6049,1.6049,1.604,1.6041,567599999.0
2007-07-30 15:05:00,1.6042,1.6042,1.6038,1.604,548199999.0
2007-07-30 15:06:00,1.6039,1.6044,1.6039,1.6042,287800000.0
2007-07-30 15:07:00,1.6042,1.6044,1.60395,1.6042,505399999.0
2007-07-30 15:08:00,1.6042,1.6045,1.6034,1.6036,521100000.0
2007-07-30 15:09:00,1.6034,1.6038,1.60135,1.6038,1133000001.0
2007-07-30 15:10:00,1.6038,1.6043,1.6033,1.6041,669899998.0
2007-07-30 15:11:00,1.6041,1.6045,1.6037,1.60415,523899999.0
2007-07-30 15:12:00,1.6042,1.6043,1.6032,1.6036,709300000.0
2007-07-30 15:13:00,1.6036,1.604,1.603,1.6038,611800000.0
2007-07-30 15:14:00,1.6038,1.6038,1.6028,1.6028,588599999.0
2007-07-30 15:15:00,1.6029,1.6032,1.6023,1.6031,568999999.0
2007-07-30 15:16:00,1.6031,1.6036,1.6025,1.6026,578000000.0
2007-07-30 15:17:00,1.6026,1.6034,1.6025,1.6033,488799999.0
2007-07-30 15:18:00,1.6033,1.6038,1.6031,1.6037,225800000.0
2007-07-30 15:19:00,1.6037,1.6039,1.6035,1.6036,426200000.0
2007-07-30 15:20:00,1.6036,1.6038,1.6033,1.6036,248000000.0
2007-07-30 15:21:00,1.6036,1.6039,1.6033,1.6033,197600000.0
2007-07-30 15:22:00,1.6033,1.6035,1.6028,1.603,404100000.0
2007-07-30 15:23:00,1.603,1.6034,1.603,1.6033,328700000.0
2007-07-30 15:24:00,1.6032,1.6039,1.6031,1.6037,246900000.0
2007-07-30 15:25:00,1.6037,1.6039,1.6035,1.6036,306500000.0
2007-07-30 15:26:00,1.6035,1.6039,1.603,1.6031,357400000.0
2007-07-30 15:27:00,1.6031,1.6033,1.6027,1.6029,518299996.0
2007-07-30 15:28:00,1.6029,1.6032,1.6026,1.6031,302700000.0
2007-07-30 15:29:00,1.603,1.6031,1.6022,1.6027,245400000.0
2007-07-30 15:30:00,1.6027,1.6028,1.6023,1.6026,355000000.0
2007-07-30 15:31:00,1.6025,1.6031,1.6023,1.6024,429999998.0
2007-07-30 15:32:00,1.6025,1.6029,1.6021,1.6026,875699998.0
2007-07-30 15:33:00,1.6027,1.6028,1.6023,1.6023,357600000.0
2007-07-30 15:34:00,1.60235,1.6029,1.60235,1.6029,473500000.0
2007-07-30 15:35:00,1.6029,1.6033,1.6028,1.6031,382999999.0
2007-07-30 15:36:00,1.6031,1.6032,1.60285,1.6031,319999996.0
2007-07-30 15:37:00,1.60305,1.6038,1.603,1.6038,382100000.0
2007-07-30 15:38:00,1.6038,1.6042,1.6036,1.6037,431500000.0
2007-07-30 15:39:00,1.6037,1.6043,1.60365,1.60415,556099999.0
2007-07-30 15:40:00,1.6043,1.6044,1.6041,1.6043,769499998.0
2007-07-30 15:41:00,1.6043,1.6053,1.604,1.6053,674399998.0
2007-07-30 15:42:00,1.6053,1.6054,1.6047,1.6049,504800000.0
2007-07-30 15:43:00,1.6049,1.6054,1.6048,1.6052,513199999.0
2007-07-30 15:44:00,1.6052,1.6056,1.605,1.605,448100000.0
2007-07-30 15:45:00,1.6049,1.6049,1.6033,1.6033,648599999.0
2007-07-30 15:46:00,1.6033,1.604,1.60255,1.6026,929699988.0
2007-07-30 15:47:00,1.60255,1.6031,1.6024,1.6029,473499999.0
2007-07-30 15:48:00,1.6028,1.6029,1.6023,1.6024,409599999.0
2007-07-30 15:49:00,1.6024,1.6025,1.602,1.6024,875099997.0
2007-07-30 15:50:00,1.6024,1.6028,1.6022,1.6026,694199999.0
2007-07-30 15:51:00,1.6026,1.6034,1.6025,1.603,485699999.0
2007-07-30 15:52:00,1.603,1.6035,1.60295,1.6035,157400000.0
2007-07-30 15:53:00,1.6036,1.6044,1.6036,1.6043,288000000.0
2007-07-30 15:54:00,1.6044,1.6044,1.6039,1.6041,470600000.0
2007-07-30 15:55:00,1.6041,1.6049,1.6041,1.6049,618099997.0
2007-07-30 15:56:00,1.605,1.6051,1.6045,1.6049,384600000.0
2007-07-30 15:57:00,1.6049,1.605,1.6043,1.6046,422999999.0
2007-07-30 15:58:00,1.6047,1.6049,1.6036,1.6038,555599998.0
2007-07-30 15:59:00,1.6038,1.6043,1.60335,1.6041,663299996.0
2007-07-30 16:00:00,1.604,1.6054,1.604,1.6052,470900000.0
2007-07-30 16:01:00,1.6052,1.6053,1.60455,1.6046,709699998.0
2007-07-30 16:02:00,1.6045,1.6051,1.6044,1.605,952699998.0
2007-07-30 16:03:00,1.605,1.6051,1.6045,1.6047,889499997.0
2007-07-30 16:04:00,1.6047,1.6058,1.6047,1.6056,716200000.0
2007-07-30 16:05:00,1.6055,1.6055,1.6048,1.605,1289900001.0
2007-07-30 16:06:00,1.6051,1.6053,1.6047,1.6047,465299998.0
2007-07-30 16:07:00,1.6048,1.6053,1.6048,1.605,502899999.0
2007-07-30 16:08:00,1.60495,1.6053,1.6049,1.605,447099999.0
2007-07-30 16:09:00,1.605,1.6053,1.6048,1.60525,596599999.0
2007-07-30 16:10:00,1.6053,1.6055,1.6051,1.60535,269000000.0
2007-07-30 16:11:00,1.60535,1.6055,1.60465,1.6047,481200000.0
2007-07-30 16:12:00,1.6048,1.6052,1.6047,1.6051,590299999.0
2007-07-30 16:13:00,1.605,1.6053,1.6047,1.6052,720700000.0
2007-07-30 16:14:00,1.6052,1.6053,1.6046,1.6047,735800001.0
2007-07-30 16:15:00,1.6047,1.6049,1.6047,1.6049,450100000.0
2007-07-30 16:16:00,1.605,1.6052,1.6045,1.6049,709199987.0
2007-07-30 16:17:00,1.6049,1.6054,1.6048,1.6054,671099997.0
2007-07-30 16:18:00,1.6054,1.6055,1.6047,1.6048,378700000.0
2007-07-30 16:19:00,1.6048,1.6051,1.6046,1.605,794599995.0
2007-07-30 16:20:00,1.605,1.6053,1.6048,1.6052,184000000.0
2007-07-30 16:21:00,1.6051,1.6053,1.605,1.6052,769699997.0
2007-07-30 16:22:00,1.6053,1.6054,1.605,1.605,329300000.0
2007-07-30 16:23:00,1.605,1.6054,1.6049,1.605,406500000.0
2007-07-30 16:24:00,1.6049,1.6052,1.6046,1.6049,572099999.0
2007-07-30 16:25:00,1.6049,1.6049,1.6045,1.6045,771699998.0
2007-07-30 16:26:00,1.6045,1.6046,1.6041,1.6046,612399997.0
2007-07-30 16:27:00,1.6046,1.605,1.6046,1.60485,477600000.0
2007-07-30 16:28:00,1.6049,1.6049,1.6046,1.6048,301800000.0
2007-07-30 16:29:00,1.6048,1.6052,1.6046,1.6052,204200000.0
2007-07-30 16:30:00,1.6052,1.6053,1.605,1.6053,198600000.0
2007-07-30 16:31:00,1.6053,1.6063,1.6053,1.6058,896399997.0
2007-07-30 16:32:00,1.606,1.6062,1.6057,1.6061,484200000.0
2007-07-30 16:33:00,1.606,1.6065,1.6059,1.6062,293500000.0
2007-07-30 16:34:00,1.6062,1.6065,1.6061,1.6063,545000000.0
2007-07-30 16:35:00,1.6062,1.6065,1.6061,1.6062,568199991.0
2007-07-30 16:36:00,1.60625,1.6066,1.6061,1.6061,758399996.0
2007-07-30 16:37:00,1.6062,1.6065,1.606,1.6063,431500000.0
2007-07-30 16:38:00,1.6063,1.6069,1.6061,1.6069,380500000.0
2007-07-30 16:39:00,1.6069,1.607,1.6065,1.6065,371899999.0
2007-07-30 16:40:00,1.6066,1.6074,1.6065,1.60685,732199998.0
2007-07-30 16:41:00,1.6069,1.6071,1.6067,1.6069,352100000.0
2007-07-30 16:42:00,1.6069,1.6074,1.6068,1.6069,367600000.0
2007-07-30 16:43:00,1.6069,1.607,1.6066,1.6066,287600000.0
2007-07-30 16:44:00,1.6066,1.6068,1.6066,1.6067,408700000.0
2007-07-30 16:45:00,1.6067,1.6068,1.60635,1.6066,560400000.0
2007-07-30 16:46:00,1.6067,1.607,1.6065,1.607,379299999.0
2007-07-30 16:47:00,1.607,1.6078,1.607,1.6076,494600000.0
2007-07-30 16:48:00,1.6076,1.6084,1.6076,1.6084,306200000.0
2007-07-30 16:49:00,1.6084,1.6087,1.6075,1.60765,643699999.0
2007-07-30 16:50:00,1.6076,1.6083,1.60745,1.6083,635599995.0
2007-07-30 16:51:00,1.6084,1.6084,1.6078,1.6079,158100000.0
2007-07-30 16:52:00,1.6079,1.608,1.6074,1.60775,443800000.0
2007-07-30 16:53:00,1.60775,1.6078,1.6073,1.6073,326400000.0
2007-07-30 16:54:00,1.6072,1.6073,1.607,1.6071,671200000.0
2007-07-30 16:55:00,1.6071,1.6072,1.6062,1.6069,554300000.0
2007-07-30 16:56:00,1.6069,1.6071,1.6068,1.607,188900000.0
2007-07-30 16:57:00,1.6071,1.6075,1.6068,1.6071,488599999.0
2007-07-30 16:58:00,1.6071,1.6076,1.60695,1.6076,187300000.0
2007-07-30 16:59:00,1.6075,1.6087,1.6075,1.6085,460200000.0
2007-07-30 17:00:00,1.6085,1.6086,1.6079,1.6082,589300000.0
2007-07-30 17:01:00,1.6082,1.6083,1.6076,1.60785,443599999.0
2007-07-30 17:02:00,1.60785,1.6081,1.6076,1.608,356299999.0
2007-07-30 17:03:00,1.608,1.6081,1.6078,1.6078,290200000.0
2007-07-30 17:04:00,1.6079,1.6079,1.6078,1.6079,144400000.0
2007-07-30 17:05:00,1.6079,1.6081,1.6079,1.6081,276199999.0
2007-07-30 17:06:00,1.608,1.6081,1.6077,1.6077,210000000.0
2007-07-30 17:07:00,1.60765,1.608,1.60755,1.6077,413499999.0
2007-07-30 17:08:00,1.6078,1.6079,1.60745,1.6079,441799997.0
2007-07-30 17:09:00,1.6079,1.6081,1.60775,1.60775,206100000.0
2007-07-30 17:10:00,1.60775,1.6081,1.6075,1.6079,467099999.0
2007-07-30 17:11:00,1.6079,1.61,1.6079,1.6098,705599998.0
2007-07-30 17:12:00,1.6098,1.6102,1.6097,1.61,620299997.0
2007-07-30 17:13:00,1.61,1.6106,1.6094,1.6099,434399999.0
2007-07-30 17:14:00,1.6099,1.6099,1.6086,1.6088,749299997.0
2007-07-30 17:15:00,1.6086,1.6088,1.6082,1.6084,558199995.0
2007-07-30 17:16:00,1.60845,1.6086,1.6081,1.6082,467399999.0
2007-07-30 17:17:00,1.6082,1.6086,1.6079,1.6082,685599995.0
2007-07-30 17:18:00,1.6082,1.6083,1.6077,1.608,504799998.0
2007-07-30 17:19:00,1.6079,1.6079,1.6076,1.6076,406599999.0
2007-07-30 17:20:00,1.6076,1.6078,1.6075,1.6076,129600000.0
2007-07-30 17:21:00,1.6076,1.6077,1.6066,1.6066,494600000.0
2007-07-30 17:22:00,1.6066,1.607,1.6059,1.6061,588699998.0
2007-07-30 17:23:00,1.6061,1.6063,1.6058,1.6059,518399996.0
2007-07-30 17:24:00,1.606,1.6062,1.6056,1.6057,676499998.0
2007-07-30 17:25:00,1.6057,1.6058,1.6055,1.6058,391299999.0
2007-07-30 17:26:00,1.6058,1.606,1.6057,1.6057,422300000.0
2007-07-30 17:27:00,1.6057,1.6063,1.6057,1.606,360200000.0
2007-07-30 17:28:00,1.6061,1.6061,1.6057,1.6057,271800000.0
2007-07-30 17:29:00,1.6057,1.6059,1.6056,1.6058,227500000.0
2007-07-30 17:30:00,1.6057,1.6058,1.6053,1.6054,528699999.0
2007-07-30 17:31:00,1.6054,1.6058,1.6054,1.6056,184700000.0
2007-07-30 17:32:00,1.6056,1.6059,1.6056,1.6058,302399999.0
2007-07-30 17:33:00,1.6058,1.6062,1.6057,1.606,566799993.0
2007-07-30 17:34:00,1.6059,1.6074,1.60585,1.6073,352800000.0
2007-07-30 17:35:00,1.6073,1.6074,1.60715,1.6072,265200000.0
2007-07-30 17:36:00,1.60725,1.6076,1.6071,1.6075,382100000.0
2007-07-30 17:37:00,1.60745,1.6076,1.6071,1.6072,159600000.0
2007-07-30 17:38:00,1.6072,1.6078,1.6067,1.6078,396400000.0
2007-07-30 17:39:00,1.6078,1.6082,1.6078,1.608,265600000.0
2007-07-30 17:40:00,1.608,1.608,1.6078,1.608,164500000.0
2007-07-30 17:41:00,1.60795,1.6082,1.6079,1.6081,309300000.0
2007-07-30 17:42:00,1.6081,1.6081,1.6077,1.60775,709600001.0
2007-07-30 17:43:00,1.6079,1.6082,1.6077,1.6081,568600000.0
2007-07-30 17:44:00,1.6081,1.6086,1.6079,1.6081,655100004.0
2007-07-30 17:45:00,1.6083,1.6084,1.60765,1.60825,456600000.0
2007-07-30 17:46:00,1.60825,1.6084,1.608,1.6082,249200000.0
2007-07-30 17:47:00,1.6082,1.6082,1.6075,1.6075,454300000.0
2007-07-30 17:48:00,1.6076,1.6076,1.6071,1.6073,550500001.0
2007-07-30 17:49:00,1.6072,1.6073,1.6068,1.6068,262700000.0
2007-07-30 17:50:00,1.60675,1.607,1.60675,1.6068,360000000.0
2007-07-30 17:51:00,1.6068,1.6072,1.6068,1.6071,286600000.0
2007-07-30 17:52:00,1.6071,1.6075,1.6071,1.6075,165400000.0
2007-07-30 17:53:00,1.6075,1.6078,1.6075,1.6077,121800000.0
2007-07-30 17:54:00,1.6077,1.6081,1.6075,1.6075,310400000.0
2007-07-30 17:55:00,1.6075,1.6077,1.6072,1.6074,184400000.0
2007-07-30 17:56:00,1.6074,1.6077,1.6071,1.6073,552800000.0
2007-07-30 17:57:00,1.6073,1.6075,1.6071,1.6072,317900000.0
2007-07-30 17:58:00,1.6072,1.6073,1.6069,1.6073,148000000.0
2007-07-30 17:59:00,1.6073,1.6076,1.6072,1.6076,208700000.0
2007-07-30 18:00:00,1.6076,1.6076,1.6071,1.6071,318500000.0
2007-07-30 18:01:00,1.60715,1.6073,1.6071,1.6073,250600000.0
2007-07-30 18:02:00,1.6072,1.6074,1.6068,1.6074,301700000.0
2007-07-30 18:03:00,1.6074,1.6074,1.6072,1.6072,53800000.0
2007-07-30 18:04:00,1.6072,1.6075,1.6072,1.6074,206500000.0
2007-07-30 18:05:00,1.6073,1.6074,1.6072,1.6073,92800000.0
2007-07-30 18:06:00,1.6074,1.6075,1.6073,1.6075,148500000.0
2007-07-30 18:07:00,1.6075,1.6076,1.6075,1.6075,85500000.0
2007-07-30 18:08:00,1.6075,1.6076,1.6072,1.6074,109000000.0
2007-07-30 18:09:00,1.6074,1.6076,1.6074,1.6076,59200000.0
2007-07-30 18:10:00,1.6075,1.6082,1.6075,1.6082,214000000.0
2007-07-30 18:11:00,1.60825,1.6085,1.6082,1.6083,59400000.0
2007-07-30 18:12:00,1.6083,1.6091,1.6083,1.6089,151200000.0
2007-07-30 18:13:00,1.6088,1.609,1.6087,1.6087,171000000.0
2007-07-30 18:14:00,1.6087,1.6089,1.6084,1.6085,78500000.0
2007-07-30 18:15:00,1.6085,1.6085,1.6082,1.6085,169800000.0
2007-07-30 18:16:00,1.6084,1.6086,1.6082,1.6085,146000000.0
2007-07-30 18:17:00,1.6086,1.6087,1.6086,1.6086,25700000.0
2007-07-30 18:18:00,1.6086,1.6088,1.6086,1.6088,62000000.0
2007-07-30 18:19:00,1.6088,1.609,1.6087,1.6089,154000000.0
2007-07-30 18:20:00,1.6088,1.6089,1.6088,1.6089,53000000.0
2007-07-30 18:21:00,1.6088,1.6088,1.6086,1.6086,381500000.0
2007-07-30 18:22:00,1.6087,1.6088,1.6086,1.6088,52100000.0
2007-07-30 18:23:00,1.6088,1.6091,1.6088,1.609,41600000.0
2007-07-30 18:24:00,1.6088,1.6091,1.6088,1.6091,84100000.0
2007-07-30 18:25:00,1.609,1.6092,1.6089,1.6091,129300000.0
2007-07-30 18:26:00,1.6091,1.6093,1.6089,1.6092,274700000.0
2007-07-30 18:27:00,1.6092,1.6093,1.609,1.6092,188000000.0
2007-07-30 18:28:00,1.6092,1.6092,1.6087,1.6091,79300000.0
2007-07-30 18:29:00,1.6091,1.6091,1.609,1.609,61400000.0
2007-07-30 18:30:00,1.609,1.609,1.6086,1.6086,129900000.0
2007-07-30 18:31:00,1.6087,1.6087,1.6083,1.6085,130900000.0
2007-07-30 18:32:00,1.6086,1.6086,1.6086,1.6086,1600000.0
2007-07-30 18:33:00,1.6086,1.6086,1.6086,1.6086,21600000.0
2007-07-30 18:34:00,1.6085,1.6087,1.6085,1.6086,52800000.0
2007-07-30 18:35:00,1.6085,1.6086,1.6085,1.6085,112500000.0
2007-07-30 18:36:00,1.6085,1.6085,1.6082,1.6083,132000000.0
2007-07-30 18:37:00,1.6084,1.6084,1.6082,1.6082,19200000.0
2007-07-30 18:38:00,1.6082,1.6082,1.6077,1.608,104400000.0
2007-07-30 18:39:00,1.608,1.6081,1.6079,1.6081,51300000.0
2007-07-30 18:40:00,1.6081,1.6081,1.6078,1.6078,181800000.0
2007-07-30 18:41:00,1.6078,1.6079,1.6077,1.60775,109500000.0
2007-07-30 18:42:00,1.6077,1.6078,1.6074,1.6075,136200000.0
2007-07-30 18:43:00,1.6075,1.6076,1.6074,1.6074,20800000.0
2007-07-30 18:44:00,1.6075,1.6076,1.6071,1.6073,57700000.0
2007-07-30 18:45:00,1.6071,1.6073,1.6065,1.6065,310900000.0
2007-07-30 18:46:00,1.6064,1.6065,1.6059,1.606,228400000.0
2007-07-30 18:47:00,1.6061,1.6066,1.6057,1.6064,218000000.0
2007-07-30 18:48:00,1.6066,1.6074,1.6065,1.6073,297100000.0
2007-07-30 18:49:00,1.6073,1.6076,1.6071,1.6072,182200000.0
2007-07-30 18:50:00,1.6071,1.6076,1.6071,1.6075,167400000.0
2007-07-30 18:51:00,1.6075,1.6075,1.6067,1.607,475600000.0
2007-07-30 18:52:00,1.6072,1.6073,1.607,1.6073,96200000.0
2007-07-30 18:53:00,1.6073,1.6074,1.6072,1.6072,70400000.0
2007-07-30 18:54:00,1.6074,1.6079,1.6073,1.6078,193200000.0
2007-07-30 18:55:00,1.6078,1.6078,1.6072,1.6077,158900000.0
2007-07-30 18:56:00,1.6077,1.6078,1.6067,1.6068,317600000.0
2007-07-30 18:57:00,1.607,1.6071,1.6068,1.6069,96900000.0
2007-07-30 18:58:00,1.6068,1.6071,1.6063,1.6063,390000000.0
2007-07-30 18:59:00,1.6063,1.6068,1.6057,1.6059,421500000.0
2007-07-30 19:00:00,1.6059,1.6062,1.6049,1.6052,254300000.0
2007-07-30 19:01:00,1.6052,1.6052,1.6042,1.6044,265500000.0
2007-07-30 19:02:00,1.6044,1.6046,1.6037,1.604,328900000.0
2007-07-30 19:03:00,1.6041,1.6044,1.6039,1.6041,608600000.0
2007-07-30 19:04:00,1.60415,1.6042,1.6037,1.6039,319400000.0
2007-07-30 19:05:00,1.604,1.604,1.6023,1.6031,803900000.0
2007-07-30 19:06:00,1.6033,1.6035,1.6031,1.6034,173600000.0
2007-07-30 19:07:00,1.6034,1.6035,1.6029,1.6031,206900000.0
2007-07-30 19:08:00,1.603,1.6034,1.6028,1.6034,288300000.0
2007-07-30 19:09:00,1.6034,1.6036,1.6032,1.6033,120500000.0
2007-07-30 19:10:00,1.6033,1.6035,1.6029,1.603,258000000.0
2007-07-30 19:11:00,1.6031,1.6034,1.6029,1.6034,234400000.0
2007-07-30 19:12:00,1.6034,1.6037,1.603,1.6034,220200000.0
2007-07-30 19:13:00,1.6034,1.6038,1.6031,1.6034,318500000.0
2007-07-30 19:14:00,1.6034,1.6035,1.6025,1.6025,385000000.0
2007-07-30 19:15:00,1.6025,1.6031,1.6025,1.6031,177900000.0
2007-07-30 19:16:00,1.603,1.6034,1.603,1.6034,46200000.0
2007-07-30 19:17:00,1.6034,1.6035,1.6033,1.6033,87200000.0
2007-07-30 19:18:00,1.6033,1.6035,1.6032,1.6035,67400000.0
2007-07-30 19:19:00,1.6035,1.6036,1.6028,1.6029,364900003.0
2007-07-30 19:20:00,1.6029,1.6029,1.6025,1.6028,155500000.0
2007-07-30 19:21:00,1.6028,1.6028,1.6024,1.6024,356800000.0
2007-07-30 19:22:00,1.6024,1.6027,1.6024,1.6025,76900000.0
2007-07-30 19:23:00,1.6025,1.603,1.6024,1.6024,347900000.0
2007-07-30 19:24:00,1.6025,1.6028,1.6025,1.6028,117600000.0
2007-07-30 19:25:00,1.6028,1.6028,1.6021,1.6023,290400000.0
2007-07-30 19:26:00,1.60225,1.6028,1.6022,1.6023,272800000.0
2007-07-30 19:27:00,1.6023,1.6024,1.6022,1.6023,110600000.0
2007-07-30 19:28:00,1.6023,1.6028,1.6022,1.6027,95400000.0
2007-07-30 19:29:00,1.6028,1.6031,1.6027,1.6029,58600000.0
2007-07-30 19:30:00,1.6029,1.6033,1.6029,1.6032,141800000.0
2007-07-30 19:31:00,1.6033,1.6036,1.6031,1.6035,232600000.0
2007-07-30 19:32:00,1.6036,1.6038,1.6035,1.6037,214900000.0
2007-07-30 19:33:00,1.6038,1.6038,1.6036,1.6038,280500000.0
2007-07-30 19:34:00,1.6036,1.6038,1.6036,1.6038,135000000.0
2007-07-30 19:35:00,1.6038,1.604,1.6038,1.604,88200000.0
2007-07-30 19:36:00,1.6039,1.6045,1.6038,1.6041,138400000.0
2007-07-30 19:37:00,1.6041,1.6043,1.6039,1.604,190700000.0
2007-07-30 19:38:00,1.6041,1.6041,1.604,1.6041,78000000.0
2007-07-30 19:39:00,1.60405,1.6041,1.6039,1.604,30000000.0
2007-07-30 19:40:00,1.6041,1.6041,1.6041,1.6041,28000000.0
2007-07-30 19:41:00,1.6041,1.6042,1.604,1.6042,29500000.0
2007-07-30 19:42:00,1.6042,1.6043,1.6041,1.6042,53200000.0
2007-07-30 19:43:00,1.6042,1.6042,1.6039,1.604,119500000.0
2007-07-30 19:44:00,1.604,1.6041,1.6035,1.6035,256800000.0
2007-07-30 19:45:00,1.6035,1.6035,1.60285,1.603,304600000.0
2007-07-30 19:46:00,1.60305,1.6032,1.6029,1.603,208600001.0
2007-07-30 19:47:00,1.603,1.6031,1.6027,1.6028,171100000.0
2007-07-30 19:48:00,1.6028,1.6028,1.60225,1.6025,256700000.0
2007-07-30 19:49:00,1.6026,1.6026,1.6022,1.6023,250600000.0
2007-07-30 19:50:00,1.6023,1.6026,1.6022,1.6026,101000000.0
2007-07-30 19:51:00,1.6026,1.6029,1.6024,1.6026,673600000.0
2007-07-30 19:52:00,1.6026,1.6029,1.60245,1.6025,324700000.0
2007-07-30 19:53:00,1.6026,1.6026,1.6019,1.6025,310100000.0
2007-07-30 19:54:00,1.6027,1.6029,1.6025,1.6029,118000000.0
2007-07-30 19:55:00,1.6028,1.603,1.6026,1.6027,240100000.0
2007-07-30 19:56:00,1.6027,1.6028,1.6024,1.6024,122000000.0
2007-07-30 19:57:00,1.6024,1.6025,1.602,1.602,326000000.0
2007-07-30 19:58:00,1.6021,1.6027,1.602,1.6026,113700000.0
2007-07-30 19:59:00,1.6026,1.6026,1.6022,1.6025,91900000.0
2007-07-30 20:00:00,1.6026,1.6026,1.6022,1.6024,211300000.0
2007-07-30 20:01:00,1.6025,1.6027,1.6022,1.6022,295800000.0
2007-07-30 20:02:00,1.6022,1.6025,1.6019,1.602,474300000.0
2007-07-30 20:03:00,1.602,1.6021,1.60175,1.6019,198200000.0
2007-07-30 20:04:00,1.6019,1.602,1.6014,1.60155,187500000.0
2007-07-30 20:05:00,1.60155,1.602,1.6013,1.602,459000000.0
2007-07-30 20:06:00,1.6019,1.6019,1.6015,1.6018,304100000.0
2007-07-30 20:07:00,1.6018,1.6023,1.6018,1.602,107100000.0
2007-07-30 20:08:00,1.6021,1.6023,1.6016,1.6019,106000000.0
2007-07-30 20:09:00,1.6018,1.602,1.6017,1.6018,87200000.0
2007-07-30 20:10:00,1.6018,1.6018,1.6016,1.6017,153000000.0
2007-07-30 20:11:00,1.6017,1.6018,1.6017,1.6018,51300000.0
2007-07-30 20:12:00,1.6018,1.6018,1.6015,1.6015,89300000.0
2007-07-30 20:13:00,1.6016,1.6017,1.6015,1.6017,73600000.0
2007-07-30 20:14:00,1.6017,1.6017,1.6014,1.6016,125700001.0
2007-07-30 20:15:00,1.6017,1.6017,1.6015,1.6015,61200000.0
2007-07-30 20:16:00,1.6015,1.6015,1.6014,1.6014,80000000.0
2007-07-30 20:17:00,1.6015,1.6016,1.6015,1.6015,20800000.0
2007-07-30 20:18:00,1.6015,1.6015,1.6014,1.6014,48800000.0
2007-07-30 20:19:00,1.6014,1.6016,1.6014,1.6015,27300000.0
2007-07-30 20:20:00,1.6016,1.6016,1.6014,1.6015,53000000.0
2007-07-30 20:21:00,1.6015,1.6016,1.6015,1.6015,20800000.0
2007-07-30 20:22:00,1.6015,1.6017,1.6014,1.6015,96600000.0
2007-07-30 20:23:00,1.6014,1.6017,1.60135,1.6017,52400000.0
2007-07-30 20:24:00,1.6017,1.6019,1.6016,1.6018,58400000.0
2007-07-30 20:25:00,1.6019,1.602,1.6018,1.602,34000000.0
2007-07-30 20:26:00,1.602,1.6022,1.6017,1.602,117200000.0
2007-07-30 20:27:00,1.6019,1.6019,1.6019,1.6019,8200000.0
2007-07-30 20:28:00,1.6019,1.602,1.6019,1.602,47200000.0
2007-07-30 20:29:00,1.602,1.602,1.6019,1.6019,15600000.0
2007-07-30 20:30:00,1.6019,1.6025,1.6019,1.6023,218700000.0
2007-07-30 20:31:00,1.6023,1.6027,1.6022,1.6027,395800000.0
2007-07-30 20:32:00,1.6028,1.6029,1.6025,1.6029,118200000.0
2007-07-30 20:33:00,1.6029,1.6029,1.6026,1.6026,48100000.0
2007-07-30 20:34:00,1.6028,1.6031,1.6028,1.6029,74500000.0
2007-07-30 20:35:00,1.6029,1.6031,1.6027,1.6027,52100000.0
2007-07-30 20:36:00,1.6027,1.6027,1.6025,1.6027,68300000.0
2007-07-30 20:37:00,1.6027,1.6027,1.6023,1.6023,50200000.0
2007-07-30 20:38:00,1.6023,1.6024,1.6022,1.6024,47000000.0
2007-07-30 20:39:00,1.6024,1.6025,1.6022,1.6024,52100000.0
2007-07-30 20:40:00,1.6024,1.6027,1.6022,1.6024,89200000.0
2007-07-30 20:41:00,1.6024,1.6025,1.6024,1.6025,64200000.0
2007-07-30 20:42:00,1.6025,1.6028,1.6024,1.6024,163300000.0
2007-07-30 20:43:00,1.6024,1.6032,1.6024,1.6032,299400000.0
2007-07-30 20:44:00,1.6032,1.6032,1.6029,1.603,189300000.0
2007-07-30 20:45:00,1.6031,1.6035,1.6031,1.6032,227700000.0
2007-07-30 20:46:00,1.6032,1.6035,1.6032,1.6035,168800000.0
2007-07-30 20:47:00,1.6034,1.604,1.6034,1.6036,206600000.0
2007-07-30 20:48:00,1.6036,1.6039,1.6036,1.6038,139600000.0
2007-07-30 20:49:00,1.604,1.6045,1.6039,1.6043,494000000.0
2007-07-30 20:50:00,1.6043,1.6046,1.60425,1.6043,325700001.0
2007-07-30 20:51:00,1.6044,1.6046,1.6039,1.6045,256700000.0
2007-07-30 20:52:00,1.6045,1.6046,1.6044,1.6045,108000000.0
2007-07-30 20:53:00,1.6045,1.6048,1.6045,1.6048,87600000.0
2007-07-30 20:54:00,1.6049,1.6053,1.6049,1.6051,285900000.0
2007-07-30 20:55:00,1.6051,1.6052,1.6049,1.605,142000000.0
2007-07-30 20:56:00,1.605,1.6053,1.605,1.6052,195400000.0
2007-07-30 20:57:00,1.6053,1.6058,1.6053,1.6057,115400000.0
2007-07-30 20:58:00,1.6057,1.6059,1.6055,1.6058,258100000.0
2007-07-30 20:59:00,1.6058,1.606,1.6055,1.6058,223800000.0
2007-07-30 21:00:00,1.6058,1.6061,1.6052,1.6052,435900000.0
2007-07-30 21:01:00,1.6052,1.6054,1.60505,1.6054,183799999.0
2007-07-30 21:02:00,1.6054,1.6056,1.6054,1.6054,102300000.0
2007-07-30 21:03:00,1.6055,1.6057,1.6055,1.6056,180800000.0
2007-07-30 21:04:00,1.6056,1.6057,1.6051,1.6054,544600000.0
2007-07-30 21:05:00,1.6054,1.6054,1.6045,1.605,451700000.0
2007-07-30 21:06:00,1.605,1.605,1.6038,1.6042,373700002.0
2007-07-30 21:07:00,1.6039,1.6042,1.6033,1.60335,510300000.0
2007-07-30 21:08:00,1.6034,1.6043,1.6033,1.6043,308800000.0
2007-07-30 21:09:00,1.6042,1.6045,1.60375,1.60375,237900000.0
2007-07-30 21:10:00,1.60375,1.6042,1.60375,1.6041,146000000.0
2007-07-30 21:11:00,1.6042,1.6046,1.6041,1.6046,69100000.0
2007-07-30 21:12:00,1.6045,1.6046,1.6039,1.6039,158900000.0
2007-07-30 21:13:00,1.6039,1.6041,1.6037,1.6038,83900000.0
2007-07-30 21:14:00,1.6037,1.6039,1.6037,1.6038,213500000.0
2007-07-30 21:15:00,1.6038,1.6041,1.6037,1.6041,88200000.0
2007-07-30 21:16:00,1.6042,1.6042,1.60335,1.6034,58700000.0
2007-07-30 21:17:00,1.6034,1.6034,1.6026,1.6027,344700000.0
2007-07-30 21:18:00,1.6026,1.603,1.6025,1.603,150500000.0
2007-07-30 21:19:00,1.6029,1.6033,1.6028,1.6033,331700000.0
2007-07-30 21:20:00,1.6032,1.6032,1.6027,1.603,273200000.0
2007-07-30 21:21:00,1.603,1.6032,1.6029,1.6031,92200000.0
2007-07-30 21:22:00,1.6031,1.6032,1.6029,1.603,186400000.0
2007-07-30 21:23:00,1.603,1.6031,1.6028,1.6029,321000001.0
2007-07-30 21:24:00,1.603,1.6032,1.6024,1.6025,195100000.0
2007-07-30 21:25:00,1.6022,1.6029,1.6021,1.6028,351600000.0
2007-07-30 21:26:00,1.6028,1.6028,1.6018,1.6019,444300000.0
2007-07-30 21:27:00,1.602,1.6022,1.6018,1.6022,394900000.0
2007-07-30 21:28:00,1.6022,1.6023,1.602,1.6023,337500000.0
2007-07-30 21:29:00,1.6022,1.6025,1.6021,1.6025,137600000.0
2007-07-30 21:30:00,1.6026,1.6028,1.6024,1.6027,145700000.0
2007-07-30 21:31:00,1.6027,1.603,1.6027,1.6029,88200000.0
2007-07-30 21:32:00,1.6029,1.6029,1.6026,1.6028,65100000.0
2007-07-30 21:33:00,1.6028,1.6028,1.6024,1.6026,52100000.0
2007-07-30 21:34:00,1.6025,1.6026,1.602,1.602,98700000.0
2007-07-30 21:35:00,1.602,1.6021,1.6019,1.6021,69200000.0
2007-07-30 21:36:00,1.6021,1.6021,1.6017,1.602,95100000.0
2007-07-30 21:37:00,1.602,1.6023,1.602,1.602,51200000.0
2007-07-30 21:38:00,1.6021,1.6021,1.6018,1.602,29600000.0
2007-07-30 21:39:00,1.602,1.6022,1.6019,1.602,98100000.0
2007-07-30 21:40:00,1.602,1.6021,1.6019,1.6021,108300000.0
2007-07-30 21:41:00,1.6021,1.6021,1.6016,1.6019,68100000.0
2007-07-30 21:42:00,1.6018,1.6019,1.6016,1.6018,112200000.0
2007-07-30 21:43:00,1.6017,1.6023,1.6017,1.6019,105100000.0
2007-07-30 21:44:00,1.6019,1.6023,1.6018,1.602,139400000.0
2007-07-30 21:45:00,1.602,1.6022,1.6018,1.6019,312500000.0
2007-07-30 21:46:00,1.6019,1.6022,1.60185,1.6022,117200000.0
2007-07-30 21:47:00,1.6022,1.6022,1.6019,1.6019,225600000.0
2007-07-30 21:48:00,1.602,1.602,1.6016,1.6016,101100000.0
2007-07-30 21:49:00,1.6015,1.6018,1.6014,1.6018,156800000.0
2007-07-30 21:50:00,1.6018,1.602,1.6018,1.6019,45600000.0
2007-07-30 21:51:00,1.6019,1.602,1.6015,1.6018,207300000.0
2007-07-30 21:52:00,1.6018,1.6023,1.6016,1.6023,215700000.0
2007-07-30 21:53:00,1.6023,1.6028,1.6023,1.6027,404400000.0
2007-07-30 21:54:00,1.6028,1.6029,1.6028,1.6029,81400000.0
2007-07-30 21:55:00,1.6029,1.603,1.6026,1.6026,60200000.0
2007-07-30 21:56:00,1.6025,1.6026,1.6025,1.6026,63100000.0
2007-07-30 21:57:00,1.6026,1.6027,1.6024,1.6025,169600000.0
2007-07-30 21:58:00,1.6025,1.6025,1.6023,1.6023,359800000.0
2007-07-30 21:59:00,1.6024,1.6025,1.6022,1.6024,81500000.0
2007-07-30 22:00:00,1.6025,1.6025,1.6023,1.6023,55500000.0
2007-07-30 22:01:00,1.6024,1.6025,1.6024,1.6025,7200000.0
2007-07-30 22:02:00,1.6024,1.6025,1.6023,1.6024,15200000.0
2007-07-30 22:03:00,1.6025,1.6025,1.6023,1.6023,8000000.0
2007-07-30 22:04:00,1.6024,1.6025,1.6022,1.6023,38200000.0
2007-07-30 22:05:00,1.6024,1.6024,1.6017,1.6017,52500000.0
2007-07-30 22:06:00,1.6017,1.6019,1.6015,1.6019,93300000.0
2007-07-30 22:07:00,1.6018,1.6018,1.6009,1.6011,117700000.0
2007-07-30 22:08:00,1.6012,1.6014,1.6012,1.6014,3300000.0
2007-07-30 22:09:00,1.6012,1.6012,1.6008,1.6009,43000000.0
2007-07-30 22:10:00,1.6009,1.6017,1.6009,1.6016,45600000.0
2007-07-30 22:11:00,1.6016,1.602,1.6015,1.602,55200000.0
2007-07-30 22:12:00,1.6019,1.6021,1.6019,1.6021,22400000.0
2007-07-30 22:13:00,1.6021,1.6021,1.6018,1.6019,26400000.0
2007-07-30 22:14:00,1.6019,1.6019,1.6017,1.6019,33200000.0
2007-07-30 22:15:00,1.602,1.602,1.6018,1.602,17600000.0
2007-07-30 22:16:00,1.6019,1.602,1.6019,1.6019,16000000.0
2007-07-30 22:17:00,1.6019,1.6022,1.6019,1.6022,41600000.0
2007-07-30 22:18:00,1.6022,1.6022,1.6021,1.6021,5400000.0
2007-07-30 22:19:00,1.6021,1.6022,1.602,1.6022,16000000.0
2007-07-30 22:20:00,1.6021,1.6022,1.602,1.6021,44800000.0
2007-07-30 22:21:00,1.602,1.6022,1.6018,1.602,41300000.0
2007-07-30 22:22:00,1.602,1.6021,1.6017,1.6018,30400000.0
2007-07-30 22:23:00,1.6018,1.602,1.6017,1.6018,80000000.0
2007-07-30 22:24:00,1.6018,1.6024,1.6017,1.6024,74400000.0
2007-07-30 22:25:00,1.6024,1.6024,1.602,1.6023,70400000.0
2007-07-30 22:26:00,1.6023,1.6026,1.602,1.6026,61600000.0
2007-07-30 22:27:00,1.6025,1.6025,1.6025,1.6025,4800000.0
2007-07-30 22:28:00,1.6025,1.6025,1.6007,1.6007,98400000.0
2007-07-30 22:29:00,1.6008,1.6014,1.6005,1.601,211700000.0
2007-07-30 22:30:00,1.601,1.601,1.6004,1.6004,75300000.0
2007-07-30 22:31:00,1.6003,1.6006,1.5998,1.5998,170400000.0
2007-07-30 22:32:00,1.5997,1.6001,1.5995,1.6,55600000.0
2007-07-30 22:33:00,1.6,1.6001,1.5992,1.5992,136900000.0
2007-07-30 22:34:00,1.5992,1.5999,1.5991,1.5996,147200000.0
2007-07-30 22:35:00,1.5998,1.6,1.5996,1.5996,107700000.0
2007-07-30 22:36:00,1.5996,1.5999,1.5996,1.5998,72300000.0
2007-07-30 22:37:00,1.5998,1.6001,1.5995,1.6001,48900000.0
2007-07-30 22:38:00,1.6001,1.6002,1.5999,1.6001,54000000.0
2007-07-30 22:39:00,1.6003,1.6004,1.6001,1.6004,45400000.0
2007-07-30 22:40:00,1.6004,1.6004,1.6001,1.6002,11400000.0
2007-07-30 22:41:00,1.6002,1.6002,1.5998,1.5998,34400000.0
2007-07-30 22:42:00,1.5997,1.5997,1.5997,1.5997,3200000.0
2007-07-30 22:43:00,1.5998,1.6,1.5996,1.5998,41200000.0
2007-07-30 22:44:00,1.5998,1.6001,1.5998,1.6001,47200000.0
2007-07-30 22:45:00,1.6002,1.6003,1.6,1.6003,55900000.0
2007-07-30 22:46:00,1.6003,1.6003,1.6,1.6001,41600000.0
2007-07-30 22:47:00,1.6001,1.6001,1.599,1.5994,200300000.0
2007-07-30 22:48:00,1.5994,1.5997,1.5991,1.5995,126700000.0
2007-07-30 22:49:00,1.5996,1.5996,1.5989,1.5989,100600000.0
2007-07-30 22:50:00,1.5987,1.5987,1.5984,1.5987,69900000.0
2007-07-30 22:51:00,1.5986,1.5986,1.5973,1.5979,246200000.0
2007-07-30 22:52:00,1.5979,1.5979,1.5972,1.5973,68600000.0
2007-07-30 22:53:00,1.5973,1.5974,1.5968,1.5972,133300000.0
2007-07-30 22:54:00,1.5973,1.5975,1.597,1.5974,114700000.0
2007-07-30 22:55:00,1.5971,1.5985,1.5971,1.5985,251500000.0
2007-07-30 22:56:00,1.5982,1.5987,1.5982,1.5984,109500000.0
2007-07-30 22:57:00,1.5984,1.5994,1.5984,1.5992,355000000.0
2007-07-30 22:58:00,1.5993,1.5995,1.5988,1.5994,192200000.0
2007-07-30 22:59:00,1.5994,1.5994,1.599,1.599,64800000.0
2007-07-30 23:00:00,1.5991,1.5991,1.5986,1.5986,37600000.0
2007-07-30 23:01:00,1.5984,1.5993,1.5983,1.5991,52000000.0
2007-07-30 23:02:00,1.5993,1.5994,1.5989,1.5989,93800000.0
2007-07-30 23:03:00,1.5992,1.5999,1.5991,1.5997,101600000.0
2007-07-30 23:04:00,1.5996,1.5997,1.5994,1.5997,39400000.0
2007-07-30 23:05:00,1.6,1.6001,1.5997,1.6001,61600000.0
2007-07-30 23:06:00,1.6001,1.6002,1.5998,1.5998,65300000.0
2007-07-30 23:07:00,1.5998,1.5999,1.5995,1.5995,36800000.0
2007-07-30 23:08:00,1.5994,1.5996,1.5987,1.5989,58400000.0
2007-07-30 23:09:00,1.5989,1.5989,1.5984,1.5985,38400000.0
2007-07-30 23:10:00,1.5988,1.5989,1.5986,1.5988,37600000.0
2007-07-30 23:11:00,1.5989,1.5989,1.5981,1.5982,109900000.0
2007-07-30 23:12:00,1.5981,1.5985,1.5979,1.5982,111300000.0
2007-07-30 23:13:00,1.5981,1.5987,1.5981,1.5985,120100000.0
2007-07-30 23:14:00,1.5986,1.5986,1.598,1.5982,151100000.0
2007-07-30 23:15:00,1.5983,1.5986,1.598,1.598,89600000.0
2007-07-30 23:16:00,1.5983,1.5986,1.5979,1.5981,154400000.0
2007-07-30 23:17:00,1.5981,1.5983,1.5978,1.5981,114100000.0
2007-07-30 23:18:00,1.598,1.5986,1.5979,1.5986,157600000.0
2007-07-30 23:19:00,1.5986,1.5991,1.5983,1.5989,152800000.0
2007-07-30 23:20:00,1.5985,1.5989,1.59835,1.5985,137400000.0
2007-07-30 23:21:00,1.5985,1.5989,1.5983,1.5983,60800000.0
2007-07-30 23:22:00,1.5984,1.5987,1.5982,1.5986,126000000.0
2007-07-30 23:23:00,1.5985,1.5988,1.5984,1.5988,62300000.0
2007-07-30 23:24:00,1.5988,1.5988,1.5982,1.5982,57300000.0
2007-07-30 23:25:00,1.5982,1.5983,1.5979,1.5983,107100000.0
2007-07-30 23:26:00,1.598,1.5983,1.5976,1.598,145200000.0
2007-07-30 23:27:00,1.5979,1.5983,1.597,1.5976,311400000.0
2007-07-30 23:28:00,1.59745,1.5983,1.5972,1.5982,151200000.0
2007-07-30 23:29:00,1.59795,1.5982,1.5977,1.598,80100000.0
2007-07-30 23:30:00,1.598,1.5983,1.5976,1.5982,105800000.0
2007-07-30 23:31:00,1.5981,1.5983,1.59775,1.598,96300000.0
2007-07-30 23:32:00,1.5981,1.5981,1.5977,1.5979,101400000.0
2007-07-30 23:33:00,1.5977,1.5987,1.5977,1.5987,79400000.0
2007-07-30 23:34:00,1.5986,1.5987,1.5986,1.5986,41600000.0
2007-07-30 23:35:00,1.5986,1.5987,1.5983,1.5983,90500000.0
2007-07-30 23:36:00,1.5984,1.5984,1.5983,1.5983,46800000.0
2007-07-30 23:37:00,1.5983,1.5985,1.5983,1.5984,83200000.0
2007-07-30 23:38:00,1.5984,1.5987,1.5984,1.5984,36100000.0
2007-07-30 23:39:00,1.5984,1.5984,1.5983,1.5983,60800000.0
2007-07-30 23:40:00,1.5984,1.5984,1.598,1.5983,115000000.0
2007-07-30 23:41:00,1.59805,1.5985,1.59805,1.5984,60300000.0
2007-07-30 23:42:00,1.5984,1.5986,1.5984,1.5985,36400000.0
2007-07-30 23:43:00,1.5983,1.5985,1.5982,1.5983,40600000.0
2007-07-30 23:44:00,1.5983,1.5986,1.5983,1.5984,68500000.0
2007-07-30 23:45:00,1.5989,1.5989,1.5984,1.5984,74900000.0
2007-07-30 23:46:00,1.5984,1.5987,1.59815,1.5987,256100000.0
2007-07-30 23:47:00,1.5987,1.5987,1.5982,1.5984,114800000.0
2007-07-30 23:48:00,1.5985,1.5985,1.5982,1.5982,73500000.0
2007-07-30 23:49:00,1.5982,1.5984,1.5972,1.598,234600001.0
2007-07-30 23:50:00,1.5981,1.5981,1.5978,1.598,58100000.0
2007-07-30 23:51:00,1.5978,1.5978,1.59715,1.5974,90700000.0
2007-07-30 23:52:00,1.5974,1.5975,1.5972,1.5972,96000000.0
2007-07-30 23:53:00,1.5972,1.5975,1.5969,1.5971,69900000.0
2007-07-30 23:54:00,1.5967,1.5971,1.5965,1.5966,101400000.0
2007-07-30 23:55:00,1.59625,1.5966,1.59495,1.5959,174900000.0
2007-07-30 23:56:00,1.5959,1.5961,1.5953,1.5958,220200000.0
2007-07-30 23:57:00,1.5959,1.5962,1.5955,1.5955,166600000.0
2007-07-30 23:58:00,1.5959,1.5966,1.5955,1.596,235600000.0
2007-07-30 23:59:00,1.5962,1.5962,1.5953,1.5955,164100000.0
2007-07-31 00:00:00,1.5955,1.5955,1.59485,1.5949,199700000.0
2007-07-31 00:01:00,1.595,1.5951,1.5944,1.5948,125100000.0
2007-07-31 00:02:00,1.5948,1.5951,1.5941,1.5947,284700000.0
2007-07-31 00:03:00,1.5948,1.5949,1.5945,1.5947,104700000.0
2007-07-31 00:04:00,1.5947,1.5949,1.5934,1.594,117000000.0
2007-07-31 00:05:00,1.5936,1.5947,1.5936,1.5944,135800000.0
2007-07-31 00:06:00,1.5943,1.5947,1.5941,1.5944,115800000.0
2007-07-31 00:07:00,1.5942,1.5944,1.5934,1.5939,153700000.0
2007-07-31 00:08:00,1.5933,1.5943,1.5933,1.5943,353600000.0
2007-07-31 00:09:00,1.5943,1.596,1.59385,1.5955,690900000.0
2007-07-31 00:10:00,1.5958,1.596,1.5951,1.5955,454000000.0
2007-07-31 00:11:00,1.5956,1.5957,1.5952,1.5954,136200000.0
2007-07-31 00:12:00,1.5953,1.5954,1.5938,1.5951,476700000.0
2007-07-31 00:13:00,1.5949,1.595,1.5943,1.5947,200900000.0
2007-07-31 00:14:00,1.5947,1.5947,1.5941,1.5947,181500000.0
2007-07-31 00:15:00,1.5946,1.595,1.5942,1.595,252200000.0
2007-07-31 00:16:00,1.5949,1.5951,1.5945,1.5949,291300000.0
2007-07-31 00:17:00,1.5949,1.5958,1.5948,1.5955,154900000.0
2007-07-31 00:18:00,1.5954,1.5955,1.5946,1.5949,134700000.0
2007-07-31 00:19:00,1.5949,1.5951,1.5948,1.5948,34400000.0
2007-07-31 00:20:00,1.5948,1.5949,1.5945,1.59475,138800000.0
2007-07-31 00:21:00,1.5948,1.5951,1.5944,1.5949,165700000.0
2007-07-31 00:22:00,1.5949,1.5952,1.5949,1.5951,116800000.0
2007-07-31 00:23:00,1.5951,1.5953,1.5951,1.5952,28000000.0
2007-07-31 00:24:00,1.5952,1.5956,1.5952,1.5952,63200000.0
2007-07-31 00:25:00,1.5952,1.5957,1.5952,1.5956,37600000.0
2007-07-31 00:26:00,1.5955,1.5961,1.5953,1.5958,154600000.0
2007-07-31 00:27:00,1.5959,1.5961,1.5958,1.5959,87200000.0
2007-07-31 00:28:00,1.596,1.5961,1.5956,1.5956,140000000.0
2007-07-31 00:29:00,1.59555,1.5966,1.5954,1.5959,408200000.0
2007-07-31 00:30:00,1.5961,1.5967,1.5959,1.5959,217300000.0
2007-07-31 00:31:00,1.596,1.5961,1.5957,1.596,160100000.0
2007-07-31 00:32:00,1.5959,1.5966,1.5959,1.596,371100000.0
2007-07-31 00:33:00,1.596,1.5965,1.596,1.5963,113600000.0
2007-07-31 00:34:00,1.5964,1.5965,1.5962,1.5962,73600000.0
2007-07-31 00:35:00,1.5962,1.5969,1.596,1.5968,303800000.0
2007-07-31 00:36:00,1.5968,1.5974,1.5965,1.5973,294400000.0
2007-07-31 00:37:00,1.5975,1.5975,1.5969,1.5971,112000000.0
2007-07-31 00:38:00,1.5971,1.5975,1.5971,1.5974,109800000.0
2007-07-31 00:39:00,1.5973,1.5976,1.5971,1.5972,165900000.0
2007-07-31 00:40:00,1.597,1.5975,1.597,1.5975,85700000.0
2007-07-31 00:41:00,1.5974,1.5977,1.5972,1.5975,257800000.0
2007-07-31 00:42:00,1.5975,1.5977,1.5974,1.5975,172800000.0
2007-07-31 00:43:00,1.5975,1.5976,1.59735,1.5975,128300000.0
2007-07-31 00:44:00,1.5976,1.5977,1.5975,1.5975,14400000.0
2007-07-31 00:45:00,1.5975,1.5978,1.5975,1.5976,48300000.0
2007-07-31 00:46:00,1.5975,1.5978,1.5973,1.5973,41100000.0
2007-07-31 00:47:00,1.5974,1.5974,1.5967,1.5968,91100000.0
2007-07-31 00:48:00,1.5968,1.5972,1.5966,1.5967,275600000.0
2007-07-31 00:49:00,1.5967,1.5971,1.5959,1.5962,327900000.0
2007-07-31 00:50:00,1.5961,1.5963,1.5957,1.5963,186500000.0
2007-07-31 00:51:00,1.5963,1.5963,1.5955,1.5962,109800000.0
2007-07-31 00:52:00,1.5962,1.5962,1.596,1.5961,87100000.0
2007-07-31 00:53:00,1.5961,1.5961,1.5957,1.596,92900000.0
2007-07-31 00:54:00,1.5961,1.5967,1.596,1.5966,195600000.0
2007-07-31 00:55:00,1.5965,1.5965,1.5964,1.5965,123300000.0
2007-07-31 00:56:00,1.5965,1.5965,1.5956,1.5961,183400000.0
2007-07-31 00:57:00,1.5962,1.5964,1.59615,1.59615,106500000.0
2007-07-31 00:58:00,1.5964,1.5964,1.5962,1.5962,125700000.0
2007-07-31 00:59:00,1.5963,1.5968,1.5961,1.5966,232700000.0
2007-07-31 01:00:00,1.5968,1.5977,1.5966,1.5976,210699999.0
2007-07-31 01:01:00,1.5977,1.5977,1.5975,1.5977,145300000.0
2007-07-31 01:02:00,1.5975,1.5979,1.5972,1.5978,281100000.0
2007-07-31 01:03:00,1.59775,1.598,1.597,1.597,268600000.0
2007-07-31 01:04:00,1.597,1.5971,1.5967,1.5967,221100000.0
2007-07-31 01:05:00,1.5964,1.5966,1.59605,1.59605,202600000.0
2007-07-31 01:06:00,1.5961,1.5963,1.5957,1.596,589599999.0
2007-07-31 01:07:00,1.596,1.596,1.5948,1.5956,276300000.0
2007-07-31 01:08:00,1.5956,1.5957,1.5953,1.59565,282500000.0
2007-07-31 01:09:00,1.5957,1.5959,1.5954,1.5957,311300001.0
2007-07-31 01:10:00,1.5957,1.5964,1.5951,1.5963,402600000.0
2007-07-31 01:11:00,1.5963,1.5966,1.596,1.5964,711999999.0
2007-07-31 01:12:00,1.5963,1.5964,1.5953,1.5958,619800001.0
2007-07-31 01:13:00,1.5958,1.596,1.5954,1.596,445000000.0
2007-07-31 01:14:00,1.596,1.596,1.5957,1.596,163800000.0
2007-07-31 01:15:00,1.5959,1.5962,1.5957,1.5957,603100000.0
2007-07-31 01:16:00,1.5956,1.5957,1.5954,1.5956,260000000.0
2007-07-31 01:17:00,1.5956,1.5956,1.5943,1.5944,458199998.0
2007-07-31 01:18:00,1.5945,1.5957,1.5945,1.5957,362000000.0
2007-07-31 01:19:00,1.5958,1.596,1.5955,1.5959,176900000.0
2007-07-31 01:20:00,1.59595,1.5968,1.5956,1.596,382300000.0
2007-07-31 01:21:00,1.596,1.5965,1.5959,1.5964,213200000.0
2007-07-31 01:22:00,1.5963,1.5963,1.5957,1.5961,337100000.0
2007-07-31 01:23:00,1.5961,1.5966,1.5957,1.5965,428600000.0
2007-07-31 01:24:00,1.5965,1.5966,1.5962,1.5965,111600000.0
2007-07-31 01:25:00,1.5964,1.5968,1.596,1.5968,329200000.0
2007-07-31 01:26:00,1.5968,1.5968,1.5965,1.5966,125800000.0
2007-07-31 01:27:00,1.5965,1.5967,1.5964,1.5966,205900000.0
2007-07-31 01:28:00,1.5966,1.5967,1.5966,1.5966,120300000.0
2007-07-31 01:29:00,1.5966,1.5969,1.5963,1.5968,89400000.0
2007-07-31 01:30:00,1.5966,1.5976,1.5966,1.5971,203800000.0
2007-07-31 01:31:00,1.5972,1.5975,1.5968,1.5971,284700000.0
2007-07-31 01:32:00,1.5971,1.5974,1.5967,1.5967,191100000.0
2007-07-31 01:33:00,1.59675,1.5968,1.5965,1.5967,77600000.0
2007-07-31 01:34:00,1.5967,1.597,1.5962,1.5962,187200000.0
2007-07-31 01:35:00,1.5965,1.5966,1.5957,1.5957,168000000.0
2007-07-31 01:36:00,1.5958,1.596,1.5956,1.596,104000000.0
2007-07-31 01:37:00,1.5959,1.5961,1.5957,1.596,242300000.0
2007-07-31 01:38:00,1.596,1.5962,1.5956,1.5958,322900000.0
2007-07-31 01:39:00,1.5958,1.5959,1.595,1.59555,248700000.0
2007-07-31 01:40:00,1.5956,1.5957,1.59535,1.59535,72200000.0
2007-07-31 01:41:00,1.59535,1.5955,1.5946,1.5946,463500000.0
2007-07-31 01:42:00,1.5946,1.5946,1.5942,1.5943,308500001.0
2007-07-31 01:43:00,1.5943,1.5945,1.5934,1.5936,425700000.0
2007-07-31 01:44:00,1.5936,1.5936,1.5923,1.593,482200000.0
2007-07-31 01:45:00,1.5929,1.5931,1.5923,1.5931,314600000.0
2007-07-31 01:46:00,1.5931,1.5949,1.593,1.5948,366600000.0
2007-07-31 01:47:00,1.5948,1.5954,1.5942,1.5949,374400000.0
2007-07-31 01:48:00,1.5949,1.5961,1.5947,1.5958,339600000.0
2007-07-31 01:49:00,1.5958,1.596,1.5949,1.59535,416400000.0
2007-07-31 01:50:00,1.5954,1.5955,1.595,1.5954,214500000.0
2007-07-31 01:51:00,1.5953,1.5957,1.5952,1.5955,207800000.0
2007-07-31 01:52:00,1.5956,1.596,1.5953,1.5959,191800000.0
2007-07-31 01:53:00,1.59585,1.596,1.5956,1.5956,206900000.0
2007-07-31 01:54:00,1.5957,1.5959,1.5954,1.5957,308500000.0
2007-07-31 01:55:00,1.5958,1.596,1.5958,1.596,51200000.0
2007-07-31 01:56:00,1.596,1.59615,1.5957,1.59615,279999999.0
2007-07-31 01:57:00,1.5962,1.5963,1.5958,1.5958,123200000.0
2007-07-31 01:58:00,1.59615,1.5962,1.595,1.5951,330599999.0
2007-07-31 01:59:00,1.5951,1.5951,1.5943,1.5944,303600000.0
2007-07-31 02:00:00,1.5944,1.5946,1.59385,1.59385,364400001.0
2007-07-31 02:01:00,1.5939,1.5944,1.5938,1.5939,434700007.0
2007-07-31 02:02:00,1.5939,1.5939,1.5934,1.5939,289300000.0
2007-07-31 02:03:00,1.5939,1.5939,1.5933,1.5939,108600000.0
2007-07-31 02:04:00,1.5939,1.595,1.5939,1.5949,543700003.0
2007-07-31 02:05:00,1.595,1.5962,1.5948,1.5962,451900000.0
2007-07-31 02:06:00,1.5962,1.5965,1.5957,1.5962,473699998.0
2007-07-31 02:07:00,1.5962,1.5966,1.5952,1.5956,388600000.0
2007-07-31 02:08:00,1.59545,1.5958,1.5949,1.59555,524000000.0
2007-07-31 02:09:00,1.59555,1.5958,1.5955,1.5956,114800000.0
2007-07-31 02:10:00,1.59565,1.5958,1.5954,1.5958,84800000.0
2007-07-31 02:11:00,1.5958,1.5959,1.5952,1.5953,143400000.0
2007-07-31 02:12:00,1.5953,1.5964,1.5953,1.59625,710999998.0
2007-07-31 02:13:00,1.5963,1.5966,1.5958,1.5962,429299999.0
2007-07-31 02:14:00,1.5964,1.5967,1.5961,1.5964,244600001.0
2007-07-31 02:15:00,1.5964,1.5964,1.59525,1.5953,560800001.0
2007-07-31 02:16:00,1.5953,1.5954,1.595,1.5951,251100000.0
2007-07-31 02:17:00,1.5951,1.5951,1.5941,1.5942,346300000.0
2007-07-31 02:18:00,1.5942,1.5945,1.5941,1.5944,384800000.0
2007-07-31 02:19:00,1.59445,1.5948,1.5943,1.5944,401900000.0
2007-07-31 02:20:00,1.5944,1.5946,1.5942,1.5946,527200005.0
2007-07-31 02:21:00,1.5946,1.5949,1.5946,1.5947,133000000.0
2007-07-31 02:22:00,1.5947,1.5948,1.5942,1.5943,271599999.0
2007-07-31 02:23:00,1.5943,1.5943,1.594,1.5941,308200000.0
2007-07-31 02:24:00,1.5941,1.5941,1.59355,1.5937,291500000.0
2007-07-31 02:25:00,1.5939,1.5943,1.5936,1.594,283100001.0
2007-07-31 02:26:00,1.594,1.5942,1.5938,1.5941,159500000.0
2007-07-31 02:27:00,1.594,1.5942,1.5936,1.5938,492700003.0
2007-07-31 02:28:00,1.5938,1.594,1.5938,1.59395,147600002.0
2007-07-31 02:29:00,1.594,1.5944,1.594,1.5944,233600000.0
2007-07-31 02:30:00,1.5944,1.5953,1.5943,1.5952,495900001.0
2007-07-31 02:31:00,1.5952,1.5952,1.5943,1.5948,622300001.0
2007-07-31 02:32:00,1.5948,1.5956,1.5948,1.5955,431700000.0
2007-07-31 02:33:00,1.5955,1.5957,1.5951,1.5955,238100000.0
2007-07-31 02:34:00,1.5955,1.5957,1.5949,1.5954,397900000.0
2007-07-31 02:35:00,1.5954,1.5959,1.5954,1.5959,386600000.0
2007-07-31 02:36:00,1.59585,1.59585,1.5954,1.5956,345800003.0
2007-07-31 02:37:00,1.5956,1.5956,1.59545,1.5956,245299999.0
2007-07-31 02:38:00,1.5956,1.59585,1.5955,1.5958,240700000.0
2007-07-31 02:39:00,1.5956,1.5956,1.5951,1.5953,324000003.0
2007-07-31 02:40:00,1.5954,1.5958,1.5953,1.5958,97000000.0
2007-07-31 02:41:00,1.5958,1.5958,1.5954,1.5957,406800003.0
2007-07-31 02:42:00,1.5957,1.5961,1.5955,1.5959,268300001.0
2007-07-31 02:43:00,1.5959,1.5962,1.5956,1.5958,431400001.0
2007-07-31 02:44:00,1.5958,1.5958,1.5956,1.5957,161500000.0
2007-07-31 02:45:00,1.5957,1.5958,1.5955,1.5956,117600000.0
2007-07-31 02:46:00,1.5954,1.5959,1.5954,1.5959,237100002.0
2007-07-31 02:47:00,1.596,1.5968,1.5959,1.5966,493700002.0
2007-07-31 02:48:00,1.5966,1.597,1.5963,1.5969,580600004.0
2007-07-31 02:49:00,1.597,1.597,1.5966,1.5969,139300000.0
2007-07-31 02:50:00,1.5969,1.5972,1.5967,1.597,140500000.0
2007-07-31 02:51:00,1.597,1.5973,1.5967,1.5969,263700000.0
2007-07-31 02:52:00,1.5969,1.597,1.5969,1.597,153900000.0
2007-07-31 02:53:00,1.597,1.5971,1.5966,1.5969,335600000.0
2007-07-31 02:54:00,1.5969,1.597,1.5964,1.5965,977700000.0
2007-07-31 02:55:00,1.5965,1.5969,1.596,1.5962,645000000.0
2007-07-31 02:56:00,1.5962,1.5966,1.5962,1.5965,243600000.0
2007-07-31 02:57:00,1.5962,1.5969,1.5962,1.5966,175300000.0
2007-07-31 02:58:00,1.5966,1.5966,1.5963,1.5964,175000000.0
2007-07-31 02:59:00,1.5964,1.5966,1.5961,1.5962,156900000.0
2007-07-31 03:00:00,1.5962,1.5965,1.5958,1.596,462200000.0
2007-07-31 03:01:00,1.596,1.596,1.5956,1.5958,483399999.0
2007-07-31 03:02:00,1.5958,1.5958,1.5953,1.5954,238200000.0
2007-07-31 03:03:00,1.5954,1.5955,1.5946,1.5948,559600000.0
2007-07-31 03:04:00,1.5948,1.5951,1.5945,1.5949,518000000.0
2007-07-31 03:05:00,1.595,1.5957,1.595,1.5957,389900000.0
2007-07-31 03:06:00,1.5955,1.5958,1.5951,1.5958,209900000.0
2007-07-31 03:07:00,1.5958,1.5964,1.5957,1.5963,259500000.0
2007-07-31 03:08:00,1.5963,1.5971,1.59625,1.5968,185100000.0
2007-07-31 03:09:00,1.5968,1.5973,1.5967,1.5971,174300000.0
2007-07-31 03:10:00,1.5971,1.5974,1.5969,1.597,292400000.0
2007-07-31 03:11:00,1.597,1.5979,1.597,1.5979,166800000.0
2007-07-31 03:12:00,1.5978,1.598,1.5976,1.5979,201400000.0
2007-07-31 03:13:00,1.5979,1.5979,1.5974,1.5979,148200000.0
2007-07-31 03:14:00,1.598,1.5991,1.5978,1.5991,373500000.0
2007-07-31 03:15:00,1.5989,1.5994,1.59805,1.59805,237600000.0
2007-07-31 03:16:00,1.598,1.5982,1.5976,1.5979,377400000.0
2007-07-31 03:17:00,1.598,1.5981,1.5976,1.5977,228300000.0
2007-07-31 03:18:00,1.5976,1.5978,1.5969,1.5969,233600000.0
2007-07-31 03:19:00,1.5969,1.5974,1.5962,1.5973,415800000.0
2007-07-31 03:20:00,1.5973,1.5976,1.5972,1.5974,119500000.0
2007-07-31 03:21:00,1.5975,1.5976,1.5972,1.59725,97300000.0
2007-07-31 03:22:00,1.5973,1.5974,1.5971,1.5971,125300000.0
2007-07-31 03:23:00,1.5971,1.5971,1.5965,1.5967,303800002.0
2007-07-31 03:24:00,1.5967,1.5968,1.5964,1.5967,153200000.0
2007-07-31 03:25:00,1.5967,1.5968,1.5966,1.5966,92200000.0
2007-07-31 03:26:00,1.5966,1.5969,1.5966,1.5966,140500000.0
2007-07-31 03:27:00,1.5967,1.5971,1.5966,1.59685,194100001.0
2007-07-31 03:28:00,1.5966,1.5974,1.5966,1.5972,93600000.0
2007-07-31 03:29:00,1.5973,1.5977,1.5973,1.5977,48800000.0
2007-07-31 03:30:00,1.5977,1.5977,1.5954,1.5957,244400000.0
2007-07-31 03:31:00,1.5957,1.5957,1.5935,1.5942,408400000.0
2007-07-31 03:32:00,1.5942,1.5952,1.594,1.5949,378100000.0
2007-07-31 03:33:00,1.5948,1.5951,1.5943,1.5948,297400000.0
2007-07-31 03:34:00,1.5948,1.5948,1.594,1.5942,220200000.0
2007-07-31 03:35:00,1.5942,1.5944,1.594,1.5941,254900000.0
2007-07-31 03:36:00,1.5941,1.5943,1.5938,1.5941,288900000.0
2007-07-31 03:37:00,1.5941,1.595,1.5936,1.5948,328000000.0
2007-07-31 03:38:00,1.5948,1.5956,1.5946,1.5952,208800000.0
2007-07-31 03:39:00,1.5954,1.5955,1.5944,1.5944,448600000.0
2007-07-31 03:40:00,1.5945,1.5948,1.5945,1.5947,112100000.0
2007-07-31 03:41:00,1.5948,1.5949,1.5946,1.5948,97600000.0
2007-07-31 03:42:00,1.5947,1.5951,1.5946,1.59505,173000000.0
2007-07-31 03:43:00,1.59515,1.5955,1.5949,1.5954,270700000.0
2007-07-31 03:44:00,1.5953,1.5955,1.5951,1.5954,144100000.0
2007-07-31 03:45:00,1.5954,1.5956,1.5953,1.5954,252700000.0
2007-07-31 03:46:00,1.5954,1.5954,1.5951,1.5953,107400000.0
2007-07-31 03:47:00,1.5954,1.5955,1.5951,1.5952,142100000.0
2007-07-31 03:48:00,1.59525,1.5953,1.5947,1.595,129900000.0
2007-07-31 03:49:00,1.595,1.5951,1.5936,1.5946,237400000.0
2007-07-31 03:50:00,1.5946,1.5948,1.5938,1.5945,226700000.0
2007-07-31 03:51:00,1.5945,1.595,1.5945,1.5949,112600000.0
2007-07-31 03:52:00,1.5947,1.595,1.5941,1.5942,263700000.0
2007-07-31 03:53:00,1.59435,1.5945,1.594,1.5941,195200000.0
2007-07-31 03:54:00,1.5939,1.5943,1.5939,1.5941,119200000.0
2007-07-31 03:55:00,1.5941,1.5941,1.5934,1.5937,169100000.0
2007-07-31 03:56:00,1.5937,1.5941,1.5934,1.5934,359500000.0
2007-07-31 03:57:00,1.5934,1.594,1.5931,1.5938,261200000.0
2007-07-31 03:58:00,1.59375,1.59375,1.5933,1.5933,95800000.0
2007-07-31 03:59:00,1.5933,1.5936,1.5931,1.5934,87400000.0
2007-07-31 04:00:00,1.5933,1.5936,1.5932,1.5936,71600000.0
2007-07-31 04:01:00,1.5933,1.5936,1.5932,1.5932,41700000.0
2007-07-31 04:02:00,1.5932,1.5933,1.5929,1.5929,115800000.0
2007-07-31 04:03:00,1.593,1.593,1.5919,1.5923,226800001.0
2007-07-31 04:04:00,1.59235,1.5935,1.5923,1.5934,216400000.0
2007-07-31 04:05:00,1.59335,1.59335,1.5928,1.593,186300000.0
2007-07-31 04:06:00,1.593,1.5933,1.5927,1.5932,108400000.0
2007-07-31 04:07:00,1.5932,1.5933,1.5929,1.593,185400000.0
2007-07-31 04:08:00,1.593,1.5933,1.593,1.5932,146100000.0
2007-07-31 04:09:00,1.5932,1.5934,1.593,1.5933,137400000.0
2007-07-31 04:10:00,1.5933,1.5934,1.593,1.59335,127100000.0
2007-07-31 04:11:00,1.5935,1.5935,1.5932,1.5935,321600004.0
2007-07-31 04:12:00,1.5934,1.5934,1.5929,1.5932,296500001.0
2007-07-31 04:13:00,1.5932,1.5932,1.5925,1.5926,219500001.0
2007-07-31 04:14:00,1.59255,1.5927,1.5918,1.592,337600000.0
2007-07-31 04:15:00,1.592,1.5923,1.5916,1.5918,486900004.0
2007-07-31 04:16:00,1.5917,1.5924,1.5917,1.5924,570000002.0
2007-07-31 04:17:00,1.5924,1.5932,1.5922,1.5932,502000000.0
2007-07-31 04:18:00,1.5932,1.5933,1.5929,1.5932,242800001.0
2007-07-31 04:19:00,1.5932,1.5932,1.5927,1.5928,299300001.0
2007-07-31 04:20:00,1.5928,1.593,1.5926,1.5929,157600000.0
2007-07-31 04:21:00,1.5929,1.5931,1.5926,1.5929,473400001.0
2007-07-31 04:22:00,1.5929,1.593,1.5927,1.59275,304500008.0
2007-07-31 04:23:00,1.5927,1.5929,1.59255,1.59275,635499999.0
2007-07-31 04:24:00,1.5927,1.5929,1.5925,1.5928,183399999.0
2007-07-31 04:25:00,1.5929,1.5932,1.5928,1.5932,268300003.0
2007-07-31 04:26:00,1.5931,1.5933,1.593,1.5931,180800001.0
2007-07-31 04:27:00,1.59295,1.593,1.5927,1.5928,330700004.0
2007-07-31 04:28:00,1.5928,1.5929,1.5927,1.5929,82800000.0
2007-07-31 04:29:00,1.5927,1.5929,1.5927,1.5929,118700000.0
2007-07-31 04:30:00,1.5928,1.5929,1.5928,1.5928,103400000.0
2007-07-31 04:31:00,1.5928,1.5929,1.5927,1.5929,170600000.0
2007-07-31 04:32:00,1.5929,1.5933,1.5927,1.5931,168600002.0
2007-07-31 04:33:00,1.5932,1.5934,1.5931,1.59325,277500002.0
2007-07-31 04:34:00,1.59325,1.594,1.5932,1.594,240800002.0
2007-07-31 04:35:00,1.594,1.5945,1.594,1.5943,284900001.0
2007-07-31 04:36:00,1.5943,1.5946,1.5943,1.5943,138800000.0
2007-07-31 04:37:00,1.5946,1.5947,1.5943,1.5946,266900001.0
2007-07-31 04:38:00,1.5946,1.5946,1.5943,1.5944,100200000.0
2007-07-31 04:39:00,1.5944,1.5945,1.5942,1.5943,88700000.0
2007-07-31 04:40:00,1.5943,1.5948,1.594,1.5948,230500000.0
2007-07-31 04:41:00,1.5948,1.5953,1.5946,1.5951,201200000.0
2007-07-31 04:42:00,1.5951,1.5952,1.5948,1.5949,98400000.0
2007-07-31 04:43:00,1.59485,1.595,1.5947,1.5948,104300000.0
2007-07-31 04:44:00,1.5948,1.5949,1.5948,1.5949,29600000.0
2007-07-31 04:45:00,1.5949,1.595,1.5947,1.5949,100400000.0
2007-07-31 04:46:00,1.5949,1.595,1.5948,1.595,43200000.0
2007-07-31 04:47:00,1.595,1.5952,1.5947,1.5952,398800000.0
2007-07-31 04:48:00,1.5952,1.5953,1.5949,1.5951,173100000.0
2007-07-31 04:49:00,1.5951,1.5954,1.5951,1.5954,70900000.0
2007-07-31 04:50:00,1.5952,1.5955,1.595,1.5952,36100000.0
2007-07-31 04:51:00,1.5951,1.5952,1.5946,1.5949,269300001.0
2007-07-31 04:52:00,1.5949,1.595,1.5947,1.59475,271800001.0
2007-07-31 04:53:00,1.5947,1.595,1.5947,1.595,126700001.0
2007-07-31 04:54:00,1.5949,1.5949,1.5945,1.5945,52100000.0
2007-07-31 04:55:00,1.5945,1.5949,1.5945,1.5948,140700001.0
2007-07-31 04:56:00,1.5948,1.5948,1.5944,1.5944,85400000.0
2007-07-31 04:57:00,1.5947,1.5948,1.5944,1.5946,90000000.0
2007-07-31 04:58:00,1.5947,1.5947,1.5945,1.5947,15400000.0
2007-07-31 04:59:00,1.5947,1.5947,1.5944,1.5947,59900000.0
2007-07-31 05:00:00,1.5946,1.5948,1.5942,1.5947,233500000.0
2007-07-31 05:01:00,1.5947,1.595,1.5947,1.5947,170800000.0
2007-07-31 05:02:00,1.5945,1.5949,1.5945,1.5947,90100000.0
2007-07-31 05:03:00,1.5947,1.5947,1.5947,1.5947,56800000.0
2007-07-31 05:04:00,1.5947,1.5948,1.5945,1.5947,202700000.0
2007-07-31 05:05:00,1.5946,1.5946,1.5946,1.5946,21600000.0
2007-07-31 05:06:00,1.5946,1.5947,1.5943,1.5946,68400000.0
2007-07-31 05:07:00,1.5946,1.5946,1.5935,1.59385,254900001.0
2007-07-31 05:08:00,1.5939,1.5942,1.5937,1.5942,196000000.0
2007-07-31 05:09:00,1.594,1.5947,1.594,1.5946,227000000.0
2007-07-31 05:10:00,1.5944,1.5947,1.5944,1.5946,76400000.0
2007-07-31 05:11:00,1.5945,1.5947,1.5945,1.5947,64200000.0
2007-07-31 05:12:00,1.5947,1.5947,1.5943,1.5945,73600000.0
2007-07-31 05:13:00,1.59455,1.5946,1.5944,1.5944,133300000.0
2007-07-31 05:14:00,1.5944,1.5947,1.5943,1.5946,173000001.0
2007-07-31 05:15:00,1.5946,1.5946,1.5942,1.5944,189800001.0
2007-07-31 05:16:00,1.5944,1.5945,1.59425,1.5943,62300000.0
2007-07-31 05:17:00,1.5943,1.5943,1.5942,1.5943,13600000.0
2007-07-31 05:18:00,1.5943,1.5944,1.5942,1.5944,32800000.0
2007-07-31 05:19:00,1.5945,1.5945,1.5944,1.5944,22600000.0
2007-07-31 05:20:00,1.59435,1.5944,1.5943,1.5944,81000001.0
2007-07-31 05:21:00,1.5945,1.5945,1.594,1.5945,211400001.0
2007-07-31 05:22:00,1.5944,1.5946,1.5943,1.5946,79500000.0
2007-07-31 05:23:00,1.59455,1.5947,1.5943,1.5947,103600000.0
2007-07-31 05:24:00,1.5944,1.59465,1.5943,1.59465,102800000.0
2007-07-31 05:25:00,1.5947,1.5949,1.5943,1.5945,239000000.0
2007-07-31 05:26:00,1.59445,1.5946,1.5941,1.5945,111400000.0
2007-07-31 05:27:00,1.5944,1.5946,1.5942,1.5946,157600000.0
2007-07-31 05:28:00,1.59465,1.5949,1.5946,1.5949,55700000.0
2007-07-31 05:29:00,1.5948,1.5948,1.5946,1.5947,133799999.0
2007-07-31 05:30:00,1.5947,1.5948,1.5942,1.5942,208999999.0
2007-07-31 05:31:00,1.5943,1.5943,1.5939,1.5942,78400000.0
2007-07-31 05:32:00,1.59405,1.5941,1.5936,1.5938,205600000.0
2007-07-31 05:33:00,1.5938,1.5938,1.5935,1.5937,68300000.0
2007-07-31 05:34:00,1.5937,1.5938,1.5935,1.5937,93600001.0
2007-07-31 05:35:00,1.5937,1.5939,1.5936,1.5939,72000000.0
2007-07-31 05:36:00,1.59385,1.594,1.5936,1.5939,159800000.0
2007-07-31 05:37:00,1.5938,1.5939,1.5938,1.5938,43200000.0
2007-07-31 05:38:00,1.5939,1.5939,1.5938,1.5939,30300000.0
2007-07-31 05:39:00,1.5939,1.594,1.5939,1.5939,36600000.0
2007-07-31 05:40:00,1.5939,1.5939,1.5938,1.5938,46800000.0
2007-07-31 05:41:00,1.5938,1.5938,1.59365,1.59375,81200000.0
2007-07-31 05:42:00,1.5938,1.5938,1.5936,1.5936,66700000.0
2007-07-31 05:43:00,1.5936,1.5936,1.5934,1.5934,34300000.0
2007-07-31 05:44:00,1.5934,1.5935,1.5932,1.5934,54200000.0
2007-07-31 05:45:00,1.5934,1.5935,1.5931,1.5933,70500000.0
2007-07-31 05:46:00,1.5933,1.5934,1.5933,1.5934,84800000.0
2007-07-31 05:47:00,1.5934,1.5935,1.5932,1.5934,45400000.0
2007-07-31 05:48:00,1.5934,1.5934,1.5932,1.59325,55800000.0
2007-07-31 05:49:00,1.5933,1.5934,1.5933,1.5933,21600000.0
2007-07-31 05:50:00,1.5933,1.5933,1.5933,1.5933,31200000.0
2007-07-31 05:51:00,1.5933,1.5933,1.5932,1.5932,16800000.0
2007-07-31 05:52:00,1.5932,1.5934,1.5932,1.5933,36000000.0
2007-07-31 05:53:00,1.5933,1.5935,1.593,1.5935,173700000.0
2007-07-31 05:54:00,1.5935,1.5935,1.5931,1.5933,63500000.0
2007-07-31 05:55:00,1.5933,1.5933,1.5929,1.59305,78900000.0
2007-07-31 05:56:00,1.5931,1.5932,1.59295,1.5931,144000000.0
2007-07-31 05:57:00,1.5931,1.5932,1.5929,1.5932,158000000.0
2007-07-31 05:58:00,1.5932,1.5933,1.5929,1.5931,178999999.0
2007-07-31 05:59:00,1.5931,1.5935,1.5931,1.5932,163900000.0
2007-07-31 06:00:00,1.5932,1.5933,1.593,1.5931,112200000.0
2007-07-31 06:01:00,1.5931,1.5931,1.5929,1.593,109000000.0
2007-07-31 06:02:00,1.593,1.5932,1.593,1.5932,114000000.0
2007-07-31 06:03:00,1.5931,1.5933,1.593,1.5932,188600001.0
2007-07-31 06:04:00,1.5933,1.5933,1.5931,1.5932,33700000.0
2007-07-31 06:05:00,1.5933,1.5934,1.593,1.5934,180600000.0
2007-07-31 06:06:00,1.5934,1.5934,1.5932,1.5932,85900000.0
2007-07-31 06:07:00,1.5933,1.5934,1.5932,1.5932,132200000.0
2007-07-31 06:08:00,1.5932,1.5933,1.5931,1.5932,187300000.0
2007-07-31 06:09:00,1.5932,1.5934,1.59305,1.5932,194400001.0
2007-07-31 06:10:00,1.5931,1.5931,1.5927,1.5931,198300000.0
2007-07-31 06:11:00,1.5931,1.5931,1.593,1.593,56200000.0
2007-07-31 06:12:00,1.593,1.5931,1.5927,1.5928,157800000.0
2007-07-31 06:13:00,1.5928,1.5928,1.5921,1.5923,256500000.0
2007-07-31 06:14:00,1.5924,1.5926,1.5922,1.5925,176199999.0
2007-07-31 06:15:00,1.5925,1.5925,1.5924,1.5925,104900000.0
2007-07-31 06:16:00,1.5925,1.5926,1.5922,1.5925,249500000.0
2007-07-31 06:17:00,1.5924,1.5926,1.59215,1.5924,320499998.0
2007-07-31 06:18:00,1.5924,1.5926,1.5923,1.59245,379900001.0
2007-07-31 06:19:00,1.59245,1.5927,1.5923,1.5926,179500000.0
2007-07-31 06:20:00,1.5926,1.5927,1.5924,1.5926,144600000.0
2007-07-31 06:21:00,1.5926,1.5927,1.5926,1.5927,24800000.0
2007-07-31 06:22:00,1.5927,1.5927,1.5924,1.5927,94600000.0
2007-07-31 06:23:00,1.5927,1.5928,1.5924,1.5928,110300000.0
2007-07-31 06:24:00,1.5925,1.5928,1.5925,1.5927,149600000.0
2007-07-31 06:25:00,1.5927,1.5928,1.5926,1.5928,87200001.0
2007-07-31 06:26:00,1.5928,1.5928,1.5927,1.5927,16000000.0
2007-07-31 06:27:00,1.5927,1.5928,1.59245,1.5926,87300000.0
2007-07-31 06:28:00,1.5926,1.5927,1.5925,1.5927,92600000.0
2007-07-31 06:29:00,1.5927,1.5928,1.5925,1.5926,79400001.0
2007-07-31 06:30:00,1.5927,1.5927,1.5923,1.5926,125000000.0
2007-07-31 06:31:00,1.5926,1.59285,1.5923,1.5926,171500000.0
2007-07-31 06:32:00,1.5926,1.5929,1.5923,1.5928,228800003.0
2007-07-31 06:33:00,1.5928,1.5928,1.5927,1.5927,54600000.0
2007-07-31 06:34:00,1.5927,1.5927,1.5926,1.5927,52700000.0
2007-07-31 06:35:00,1.5927,1.5929,1.5925,1.5929,148100000.0
2007-07-31 06:36:00,1.5929,1.5932,1.5928,1.5931,174400000.0
2007-07-31 06:37:00,1.5931,1.5931,1.5931,1.5931,37900000.0
2007-07-31 06:38:00,1.5931,1.5931,1.593,1.5931,48300000.0
2007-07-31 06:39:00,1.5931,1.5933,1.593,1.5933,111800000.0
2007-07-31 06:40:00,1.5933,1.5936,1.5932,1.5932,274500000.0
2007-07-31 06:41:00,1.5931,1.5931,1.5929,1.5929,41700000.0
2007-07-31 06:42:00,1.5929,1.5932,1.5927,1.593,289800005.0
2007-07-31 06:43:00,1.59295,1.5932,1.59295,1.5931,237499999.0
2007-07-31 06:44:00,1.5931,1.5932,1.593,1.5931,159900000.0
2007-07-31 06:45:00,1.5931,1.5932,1.59305,1.5931,132600000.0
2007-07-31 06:46:00,1.593,1.5936,1.593,1.5936,116400000.0
2007-07-31 06:47:00,1.5937,1.594,1.5935,1.5936,118500000.0
2007-07-31 06:48:00,1.5936,1.5938,1.5931,1.5932,270600000.0
2007-07-31 06:49:00,1.5932,1.5933,1.5928,1.593,118500000.0
2007-07-31 06:50:00,1.593,1.593,1.5923,1.5925,285499999.0
2007-07-31 06:51:00,1.5925,1.5928,1.5925,1.5927,118900000.0
2007-07-31 06:52:00,1.5927,1.5927,1.5924,1.59265,130300000.0
2007-07-31 06:53:00,1.5928,1.5937,1.5925,1.5937,319300000.0
2007-07-31 06:54:00,1.5937,1.5939,1.5931,1.5934,330200000.0
2007-07-31 06:55:00,1.5935,1.5945,1.5933,1.5944,360300000.0
2007-07-31 06:56:00,1.5943,1.5946,1.5935,1.5938,338000002.0
2007-07-31 06:57:00,1.59385,1.5943,1.59385,1.5943,170500000.0
2007-07-31 06:58:00,1.5943,1.5944,1.5939,1.5943,148400000.0
2007-07-31 06:59:00,1.5943,1.5943,1.594,1.5941,123100000.0
2007-07-31 07:00:00,1.5942,1.5948,1.5942,1.5947,178600000.0
2007-07-31 07:01:00,1.5947,1.5954,1.5947,1.5954,353300000.0
2007-07-31 07:02:00,1.5954,1.5954,1.5944,1.5948,536300000.0
2007-07-31 07:03:00,1.5948,1.5948,1.5942,1.5944,167000000.0
2007-07-31 07:04:00,1.5941,1.5944,1.5941,1.5944,44900000.0
2007-07-31 07:05:00,1.5943,1.5949,1.594,1.5942,280000000.0
2007-07-31 07:06:00,1.5942,1.5946,1.5942,1.5946,182400001.0
2007-07-31 07:07:00,1.5946,1.5946,1.5943,1.5945,90000000.0
2007-07-31 07:08:00,1.5945,1.5947,1.5939,1.5946,287000000.0
2007-07-31 07:09:00,1.5945,1.5952,1.5944,1.5952,374900004.0
2007-07-31 07:10:00,1.595,1.5958,1.5949,1.5955,243300000.0
2007-07-31 07:11:00,1.5955,1.5956,1.5951,1.5952,284600000.0
2007-07-31 07:12:00,1.5953,1.5953,1.5947,1.595,235600001.0
2007-07-31 07:13:00,1.5947,1.5951,1.5947,1.5948,319200003.0
2007-07-31 07:14:00,1.595,1.5951,1.5939,1.5942,425500000.0
2007-07-31 07:15:00,1.5943,1.5947,1.594,1.5943,379900008.0
2007-07-31 07:16:00,1.5942,1.5944,1.5938,1.5942,430800000.0
2007-07-31 07:17:00,1.5942,1.5947,1.5937,1.5947,507100000.0
2007-07-31 07:18:00,1.5947,1.5948,1.5945,1.5946,230000001.0
2007-07-31 07:19:00,1.5945,1.5948,1.5943,1.5943,232800000.0
2007-07-31 07:20:00,1.5944,1.5946,1.5943,1.5944,130300004.0
2007-07-31 07:21:00,1.5944,1.5945,1.5941,1.59435,111400002.0
2007-07-31 07:22:00,1.5944,1.5947,1.594,1.594,161000000.0
2007-07-31 07:23:00,1.594,1.5944,1.5934,1.5936,382700000.0
2007-07-31 07:24:00,1.5936,1.594,1.5935,1.5938,355500000.0
2007-07-31 07:25:00,1.5938,1.5944,1.5938,1.5944,116600000.0
2007-07-31 07:26:00,1.5943,1.5945,1.5943,1.5945,90800000.0
2007-07-31 07:27:00,1.5945,1.5947,1.5944,1.5946,290400000.0
2007-07-31 07:28:00,1.5946,1.5949,1.5946,1.5948,194000000.0
2007-07-31 07:29:00,1.5948,1.595,1.5946,1.5946,149600000.0
2007-07-31 07:30:00,1.59465,1.5949,1.5946,1.5949,112800000.0
2007-07-31 07:31:00,1.5949,1.5957,1.5946,1.5956,316600000.0
2007-07-31 07:32:00,1.5956,1.5957,1.5951,1.5952,247900000.0
2007-07-31 07:33:00,1.5952,1.5958,1.5951,1.5955,179400000.0
2007-07-31 07:34:00,1.5955,1.5959,1.5954,1.5956,407700000.0
2007-07-31 07:35:00,1.5956,1.5963,1.5954,1.5963,567900000.0
2007-07-31 07:36:00,1.5962,1.597,1.5962,1.597,268000000.0
2007-07-31 07:37:00,1.597,1.598,1.5969,1.5976,589300000.0
2007-07-31 07:38:00,1.5976,1.5977,1.5971,1.59735,500500000.0
2007-07-31 07:39:00,1.5974,1.5976,1.5967,1.5972,316300000.0
2007-07-31 07:40:00,1.5972,1.5972,1.5964,1.5965,348200000.0
2007-07-31 07:41:00,1.5965,1.5968,1.5962,1.5965,445400000.0
2007-07-31 07:42:00,1.5966,1.5971,1.5966,1.5971,478000000.0
2007-07-31 07:43:00,1.5971,1.5979,1.597,1.5977,603500000.0
2007-07-31 07:44:00,1.5977,1.5978,1.5975,1.5977,246100000.0
2007-07-31 07:45:00,1.5976,1.5978,1.5975,1.5978,90900000.0
2007-07-31 07:46:00,1.5977,1.5985,1.5977,1.5985,469300000.0
2007-07-31 07:47:00,1.5984,1.5988,1.5977,1.59775,295900000.0
2007-07-31 07:48:00,1.5978,1.5983,1.5978,1.598,353500000.0
2007-07-31 07:49:00,1.598,1.5981,1.5973,1.5974,184900000.0
2007-07-31 07:50:00,1.5974,1.5976,1.59725,1.5974,344800000.0
2007-07-31 07:51:00,1.5975,1.598,1.5974,1.5978,229600000.0
2007-07-31 07:52:00,1.5978,1.5978,1.5975,1.5976,400500000.0
2007-07-31 07:53:00,1.5976,1.5977,1.5972,1.59725,627800000.0
2007-07-31 07:54:00,1.5973,1.5977,1.5973,1.5977,211800000.0
2007-07-31 07:55:00,1.5977,1.5979,1.5976,1.59775,214600000.0
2007-07-31 07:56:00,1.59775,1.598,1.5977,1.598,199800000.0
2007-07-31 07:57:00,1.598,1.5981,1.5976,1.598,291599999.0
2007-07-31 07:58:00,1.5979,1.5981,1.5979,1.5981,291900000.0
2007-07-31 07:59:00,1.5981,1.5981,1.5977,1.5977,406600000.0
2007-07-31 08:00:00,1.5977,1.5979,1.5975,1.5977,318400000.0
2007-07-31 08:01:00,1.5977,1.5979,1.5976,1.5977,266700000.0
2007-07-31 08:02:00,1.5977,1.5978,1.5974,1.5977,542800000.0
2007-07-31 08:03:00,1.5977,1.5979,1.5977,1.5977,76300000.0
2007-07-31 08:04:00,1.5977,1.5987,1.5977,1.5982,388500000.0
2007-07-31 08:05:00,1.5983,1.5985,1.59785,1.5984,253900000.0
2007-07-31 08:06:00,1.5984,1.5984,1.5978,1.5978,272900000.0
2007-07-31 08:07:00,1.5978,1.5979,1.5975,1.5976,254800000.0
2007-07-31 08:08:00,1.5976,1.5977,1.5973,1.5973,128000000.0
2007-07-31 08:09:00,1.5974,1.5974,1.5972,1.5973,74600000.0
2007-07-31 08:10:00,1.5973,1.5973,1.5959,1.5959,343400000.0
2007-07-31 08:11:00,1.5959,1.596,1.595,1.5958,610100000.0
2007-07-31 08:12:00,1.5958,1.5961,1.5954,1.59565,727400000.0
2007-07-31 08:13:00,1.5957,1.5958,1.5948,1.5948,470200000.0
2007-07-31 08:14:00,1.5949,1.5954,1.5949,1.5954,234000000.0
2007-07-31 08:15:00,1.5954,1.5955,1.594,1.594,415000000.0
2007-07-31 08:16:00,1.594,1.5948,1.594,1.5947,539900000.0
2007-07-31 08:17:00,1.5946,1.5949,1.5945,1.59465,562000000.0
2007-07-31 08:18:00,1.5946,1.5946,1.5936,1.594,571300001.0
2007-07-31 08:19:00,1.5941,1.5949,1.594,1.5946,510800000.0
2007-07-31 08:20:00,1.59455,1.5952,1.5945,1.5952,377200000.0
2007-07-31 08:21:00,1.5952,1.5952,1.5945,1.5948,930600000.0
2007-07-31 08:22:00,1.5949,1.595,1.5946,1.5948,459100000.0
2007-07-31 08:23:00,1.5948,1.5954,1.5944,1.5944,574000000.0
2007-07-31 08:24:00,1.5945,1.5946,1.5937,1.5941,653300001.0
2007-07-31 08:25:00,1.5941,1.5945,1.5939,1.5942,473100000.0
2007-07-31 08:26:00,1.5942,1.5945,1.5934,1.5938,434400000.0
2007-07-31 08:27:00,1.5939,1.5945,1.5936,1.5941,578100000.0
2007-07-31 08:28:00,1.5941,1.5948,1.594,1.5947,337800000.0
2007-07-31 08:29:00,1.5947,1.5949,1.5945,1.5946,482600000.0
2007-07-31 08:30:00,1.59455,1.5949,1.5944,1.5946,468500000.0
2007-07-31 08:31:00,1.5946,1.5951,1.5942,1.595,759399996.0
2007-07-31 08:32:00,1.595,1.5951,1.5949,1.595,324800000.0
2007-07-31 08:33:00,1.595,1.595,1.5948,1.5949,512300000.0
2007-07-31 08:34:00,1.5949,1.5955,1.5949,1.5954,281100000.0
2007-07-31 08:35:00,1.5954,1.5957,1.5951,1.5957,250500000.0
2007-07-31 08:36:00,1.5957,1.5961,1.5955,1.59565,299000000.0
2007-07-31 08:37:00,1.59565,1.5957,1.5951,1.5951,157700000.0
2007-07-31 08:38:00,1.5951,1.5952,1.5945,1.5947,179600000.0
2007-07-31 08:39:00,1.5947,1.5949,1.5943,1.5945,281600000.0
2007-07-31 08:40:00,1.59435,1.5945,1.5939,1.5942,224300000.0
2007-07-31 08:41:00,1.59415,1.5945,1.5939,1.5944,350600000.0
2007-07-31 08:42:00,1.5944,1.595,1.5943,1.5945,336200000.0
2007-07-31 08:43:00,1.5945,1.5949,1.5944,1.5948,297800000.0
2007-07-31 08:44:00,1.5948,1.5949,1.5944,1.5945,221000000.0
2007-07-31 08:45:00,1.5945,1.5946,1.5943,1.5943,226800000.0
2007-07-31 08:46:00,1.5943,1.5944,1.594,1.594,172500000.0
2007-07-31 08:47:00,1.5942,1.5943,1.5935,1.5939,376500000.0
2007-07-31 08:48:00,1.5938,1.5938,1.5935,1.5937,328800000.0
2007-07-31 08:49:00,1.5937,1.5937,1.5933,1.5936,272600000.0
2007-07-31 08:50:00,1.5935,1.5939,1.5935,1.5937,168600000.0
2007-07-31 08:51:00,1.5937,1.594,1.5936,1.594,129200000.0
2007-07-31 08:52:00,1.5939,1.5941,1.5937,1.5938,310700000.0
2007-07-31 08:53:00,1.5938,1.5943,1.5938,1.5941,223200000.0
2007-07-31 08:54:00,1.5941,1.5943,1.5935,1.5937,192000000.0
2007-07-31 08:55:00,1.59375,1.5941,1.5934,1.5938,260100000.0
2007-07-31 08:56:00,1.5938,1.5939,1.5933,1.5937,316200000.0
2007-07-31 08:57:00,1.5937,1.5937,1.5928,1.5928,361300000.0
2007-07-31 08:58:00,1.5928,1.5929,1.5923,1.5924,384000000.0
2007-07-31 08:59:00,1.59245,1.5928,1.59225,1.5928,523499995.0
2007-07-31 09:00:00,1.5928,1.5932,1.5928,1.5928,444300000.0
2007-07-31 09:01:00,1.5928,1.5929,1.5926,1.5927,228100000.0
2007-07-31 09:02:00,1.5928,1.5936,1.5927,1.5936,402700000.0
2007-07-31 09:03:00,1.5936,1.5939,1.5931,1.5931,176800000.0
2007-07-31 09:04:00,1.5931,1.5932,1.5928,1.5932,502600000.0
2007-07-31 09:05:00,1.5931,1.5934,1.59295,1.5932,229300000.0
2007-07-31 09:06:00,1.5932,1.5941,1.5932,1.5941,364200001.0
2007-07-31 09:07:00,1.5942,1.5944,1.5937,1.5937,385600000.0
2007-07-31 09:08:00,1.5937,1.594,1.5932,1.5932,397400000.0
2007-07-31 09:09:00,1.5934,1.5936,1.5932,1.5934,324800000.0
2007-07-31 09:10:00,1.5934,1.5941,1.5934,1.594,344300000.0
2007-07-31 09:11:00,1.5942,1.5944,1.5939,1.5942,371299999.0
2007-07-31 09:12:00,1.5942,1.5943,1.594,1.5942,153200000.0
2007-07-31 09:13:00,1.5942,1.595,1.594,1.5946,326700000.0
2007-07-31 09:14:00,1.595,1.5951,1.59465,1.5948,218300000.0
2007-07-31 09:15:00,1.5949,1.5952,1.59465,1.5947,324900001.0
2007-07-31 09:16:00,1.5948,1.5948,1.5941,1.5943,307800000.0
2007-07-31 09:17:00,1.5942,1.5942,1.5938,1.5939,139200000.0
2007-07-31 09:18:00,1.5939,1.5939,1.5938,1.5939,43200000.0
2007-07-31 09:19:00,1.5939,1.594,1.5937,1.594,192800000.0
2007-07-31 09:20:00,1.5939,1.5941,1.5937,1.594,333800000.0
2007-07-31 09:21:00,1.594,1.5941,1.59375,1.5939,165200000.0
2007-07-31 09:22:00,1.5939,1.5942,1.5937,1.5941,256900000.0
2007-07-31 09:23:00,1.5941,1.5942,1.594,1.5941,221700000.0
2007-07-31 09:24:00,1.5941,1.5942,1.5937,1.5941,239100000.0
2007-07-31 09:25:00,1.594,1.5943,1.5936,1.5936,155700000.0
2007-07-31 09:26:00,1.5936,1.5938,1.5936,1.5936,97600000.0
2007-07-31 09:27:00,1.5937,1.5937,1.5932,1.5932,104000000.0
2007-07-31 09:28:00,1.5932,1.5936,1.5932,1.5936,335700000.0
2007-07-31 09:29:00,1.5936,1.5939,1.5935,1.5935,293500000.0
2007-07-31 09:30:00,1.5936,1.5938,1.5931,1.5931,340400000.0
2007-07-31 09:31:00,1.5931,1.5931,1.5926,1.5927,150200000.0
2007-07-31 09:32:00,1.5927,1.5928,1.5924,1.5924,265200000.0
2007-07-31 09:33:00,1.5924,1.5925,1.5921,1.5922,276000000.0
2007-07-31 09:34:00,1.5922,1.5925,1.592,1.5921,207500000.0
2007-07-31 09:35:00,1.5921,1.5924,1.5921,1.5924,168300000.0
2007-07-31 09:36:00,1.59245,1.5927,1.5924,1.5925,165600000.0
2007-07-31 09:37:00,1.5924,1.5925,1.5922,1.5924,138700000.0
2007-07-31 09:38:00,1.5924,1.5924,1.5918,1.5919,323000000.0
2007-07-31 09:39:00,1.5919,1.5922,1.5917,1.59195,251000000.0
2007-07-31 09:40:00,1.592,1.5928,1.592,1.5928,533600000.0
2007-07-31 09:41:00,1.593,1.5936,1.5928,1.593,435300000.0
2007-07-31 09:42:00,1.593,1.5933,1.5928,1.5932,409500000.0
2007-07-31 09:43:00,1.5932,1.5935,1.5926,1.5932,550100000.0
2007-07-31 09:44:00,1.5932,1.5937,1.5928,1.5934,766000000.0
2007-07-31 09:45:00,1.5934,1.5936,1.593,1.5936,521300000.0
2007-07-31 09:46:00,1.5936,1.5936,1.5933,1.5933,117700000.0
2007-07-31 09:47:00,1.5933,1.5933,1.5931,1.5932,466400000.0
2007-07-31 09:48:00,1.5932,1.5936,1.593,1.5932,540199995.0
2007-07-31 09:49:00,1.5932,1.5934,1.5928,1.5929,655200000.0
2007-07-31 09:50:00,1.5929,1.593,1.5926,1.5928,225400000.0
2007-07-31 09:51:00,1.5928,1.5931,1.5927,1.5928,183400000.0
2007-07-31 09:52:00,1.5928,1.5931,1.5927,1.593,62500000.0
2007-07-31 09:53:00,1.593,1.5931,1.5929,1.5929,37100000.0
2007-07-31 09:54:00,1.5928,1.5932,1.5928,1.5932,417700004.0
2007-07-31 09:55:00,1.5932,1.5933,1.5928,1.5929,602900000.0
2007-07-31 09:56:00,1.5929,1.5931,1.5928,1.5929,477900000.0
2007-07-31 09:57:00,1.5929,1.5931,1.5928,1.5931,452700000.0
2007-07-31 09:58:00,1.5932,1.5933,1.5927,1.5927,447700002.0
2007-07-31 09:59:00,1.5928,1.5931,1.5924,1.5927,555600000.0
2007-07-31 10:00:00,1.5926,1.5928,1.5922,1.5925,604000000.0
2007-07-31 10:01:00,1.5924,1.5927,1.5922,1.5923,190900000.0
2007-07-31 10:02:00,1.5922,1.5925,1.592,1.5923,416000001.0
2007-07-31 10:03:00,1.59225,1.5924,1.592,1.592,87200000.0
2007-07-31 10:04:00,1.592,1.5923,1.5918,1.5922,430100001.0
2007-07-31 10:05:00,1.5922,1.5924,1.592,1.5924,274600000.0
2007-07-31 10:06:00,1.5924,1.5926,1.5921,1.5923,253500000.0
2007-07-31 10:07:00,1.5923,1.5925,1.5921,1.5924,491900000.0
2007-07-31 10:08:00,1.5925,1.5925,1.5923,1.5923,102700000.0
2007-07-31 10:09:00,1.5924,1.5925,1.592,1.5921,231200000.0
2007-07-31 10:10:00,1.592,1.5925,1.592,1.5924,321800000.0
2007-07-31 10:11:00,1.5924,1.5925,1.5921,1.5923,145100000.0
2007-07-31 10:12:00,1.5923,1.5925,1.592,1.5921,202300000.0
2007-07-31 10:13:00,1.5921,1.5921,1.592,1.5921,121600000.0
2007-07-31 10:14:00,1.5921,1.5923,1.5921,1.5922,132199999.0
2007-07-31 10:15:00,1.5922,1.5923,1.592,1.592,224600000.0
2007-07-31 10:16:00,1.592,1.5922,1.592,1.59205,217500000.0
2007-07-31 10:17:00,1.5921,1.5924,1.592,1.5924,338600000.0
2007-07-31 10:18:00,1.5924,1.5924,1.5922,1.5922,166800000.0
2007-07-31 10:19:00,1.5922,1.5923,1.5919,1.5919,95200000.0
2007-07-31 10:20:00,1.5919,1.592,1.5916,1.592,80400000.0
2007-07-31 10:21:00,1.592,1.5923,1.592,1.5921,232100000.0
2007-07-31 10:22:00,1.5921,1.5924,1.5918,1.5922,237700000.0
2007-07-31 10:23:00,1.59215,1.5922,1.59195,1.59195,344400000.0
2007-07-31 10:24:00,1.5921,1.5924,1.592,1.5924,168000000.0
2007-07-31 10:25:00,1.5923,1.5926,1.5923,1.5923,226400000.0
2007-07-31 10:26:00,1.5923,1.5927,1.5923,1.5927,158400000.0
2007-07-31 10:27:00,1.5927,1.5928,1.5924,1.59245,266100000.0
2007-07-31 10:28:00,1.5925,1.5925,1.5922,1.59225,101500000.0
2007-07-31 10:29:00,1.5922,1.5925,1.5922,1.5924,181900000.0
2007-07-31 10:30:00,1.5924,1.5934,1.5923,1.593,335300000.0
2007-07-31 10:31:00,1.593,1.593,1.5927,1.5927,185300000.0
2007-07-31 10:32:00,1.5927,1.5927,1.5925,1.5926,53600000.0
2007-07-31 10:33:00,1.5926,1.5929,1.5925,1.5927,374900000.0
2007-07-31 10:34:00,1.5927,1.5929,1.5926,1.5929,228500000.0
2007-07-31 10:35:00,1.5929,1.5929,1.5927,1.5927,78700000.0
2007-07-31 10:36:00,1.5927,1.593,1.5927,1.5929,59200000.0
2007-07-31 10:37:00,1.5929,1.5931,1.5928,1.5929,82200000.0
2007-07-31 10:38:00,1.5929,1.5932,1.5925,1.5932,259700000.0
2007-07-31 10:39:00,1.5932,1.5932,1.5929,1.593,189600000.0
2007-07-31 10:40:00,1.593,1.593,1.5927,1.5928,274000000.0
2007-07-31 10:41:00,1.5928,1.5932,1.5927,1.5929,290800000.0
2007-07-31 10:42:00,1.5929,1.5932,1.5929,1.5931,216700000.0
2007-07-31 10:43:00,1.59305,1.5932,1.593,1.593,195400000.0
2007-07-31 10:44:00,1.5931,1.5932,1.5929,1.593,245500000.0
2007-07-31 10:45:00,1.593,1.5931,1.5929,1.593,205600000.0
2007-07-31 10:46:00,1.593,1.593,1.5929,1.593,249100000.0
2007-07-31 10:47:00,1.5931,1.5931,1.5928,1.5931,250300000.0
2007-07-31 10:48:00,1.5931,1.5931,1.593,1.5931,160800000.0
2007-07-31 10:49:00,1.593,1.5931,1.5929,1.593,45600000.0
2007-07-31 10:50:00,1.5929,1.593,1.5927,1.5928,272800001.0
2007-07-31 10:51:00,1.5931,1.5939,1.593,1.5935,867400002.0
2007-07-31 10:52:00,1.5935,1.5937,1.5933,1.5935,385700000.0
2007-07-31 10:53:00,1.5935,1.5936,1.5934,1.5935,232100000.0
2007-07-31 10:54:00,1.5936,1.594,1.59355,1.5939,462099997.0
2007-07-31 10:55:00,1.5938,1.594,1.5937,1.5937,246600000.0
2007-07-31 10:56:00,1.5937,1.5938,1.5935,1.5938,365600000.0
2007-07-31 10:57:00,1.5937,1.5938,1.5933,1.59335,137600000.0
2007-07-31 10:58:00,1.5934,1.5935,1.5932,1.5934,262500000.0
2007-07-31 10:59:00,1.5934,1.5938,1.5931,1.5932,420800000.0
2007-07-31 11:00:00,1.5931,1.5937,1.5931,1.5935,428900000.0
2007-07-31 11:01:00,1.5937,1.5937,1.5932,1.5935,408900001.0
2007-07-31 11:02:00,1.5935,1.594,1.5935,1.5937,222400000.0
2007-07-31 11:03:00,1.5937,1.5937,1.5932,1.5933,260500000.0
2007-07-31 11:04:00,1.5933,1.5934,1.593,1.5931,210700000.0
2007-07-31 11:05:00,1.5931,1.5931,1.5922,1.5922,595200000.0
2007-07-31 11:06:00,1.5922,1.5924,1.5919,1.5924,247200000.0
2007-07-31 11:07:00,1.5924,1.5926,1.5922,1.5923,281400000.0
2007-07-31 11:08:00,1.5923,1.5929,1.5922,1.5928,577000001.0
2007-07-31 11:09:00,1.5929,1.593,1.59235,1.5925,512900000.0
2007-07-31 11:10:00,1.5925,1.5928,1.5924,1.5925,414100002.0
2007-07-31 11:11:00,1.5925,1.5927,1.5925,1.5926,155500000.0
2007-07-31 11:12:00,1.5927,1.5927,1.5922,1.5927,506800000.0
2007-07-31 11:13:00,1.5927,1.593,1.5927,1.5929,182400000.0
2007-07-31 11:14:00,1.5929,1.5933,1.5929,1.5932,287300000.0
2007-07-31 11:15:00,1.5932,1.5936,1.5929,1.5929,604700000.0
2007-07-31 11:16:00,1.5929,1.5933,1.5928,1.5931,264200000.0
2007-07-31 11:17:00,1.5932,1.5933,1.5931,1.5933,77400000.0
2007-07-31 11:18:00,1.5933,1.5934,1.593,1.5933,262300000.0
2007-07-31 11:19:00,1.5933,1.5934,1.593,1.5932,242700000.0
2007-07-31 11:20:00,1.5932,1.5937,1.5932,1.5935,324300000.0
2007-07-31 11:21:00,1.5935,1.5938,1.59325,1.59335,339100000.0
2007-07-31 11:22:00,1.5934,1.5937,1.5932,1.5932,516600000.0
2007-07-31 11:23:00,1.5933,1.594,1.5933,1.594,242600000.0
2007-07-31 11:24:00,1.5939,1.5941,1.59375,1.594,238600000.0
2007-07-31 11:25:00,1.594,1.5941,1.5936,1.5941,344500000.0
2007-07-31 11:26:00,1.594,1.5941,1.5938,1.5941,318200000.0
2007-07-31 11:27:00,1.5941,1.5941,1.5939,1.594,134300000.0
2007-07-31 11:28:00,1.594,1.594,1.5936,1.5937,371400000.0
2007-07-31 11:29:00,1.5939,1.5943,1.5939,1.5942,242700000.0
2007-07-31 11:30:00,1.5943,1.5948,1.5943,1.59475,295300000.0
2007-07-31 11:31:00,1.5948,1.5948,1.5945,1.5945,246500000.0
2007-07-31 11:32:00,1.5946,1.5947,1.5945,1.5947,204100000.0
2007-07-31 11:33:00,1.5947,1.5954,1.5946,1.5948,348200000.0
2007-07-31 11:34:00,1.5948,1.595,1.5944,1.5944,642900000.0
2007-07-31 11:35:00,1.5944,1.5957,1.5942,1.5956,501000000.0
2007-07-31 11:36:00,1.5956,1.5963,1.5955,1.5958,456700000.0
2007-07-31 11:37:00,1.5957,1.5958,1.5952,1.5952,220200000.0
2007-07-31 11:38:00,1.5952,1.5954,1.595,1.5952,374999999.0
2007-07-31 11:39:00,1.5952,1.5955,1.5951,1.5953,377400001.0
2007-07-31 11:40:00,1.5954,1.5955,1.5952,1.5953,197300000.0
2007-07-31 11:41:00,1.5954,1.5963,1.5954,1.5957,337100000.0
2007-07-31 11:42:00,1.5957,1.5959,1.5955,1.5957,541099999.0
2007-07-31 11:43:00,1.5956,1.5959,1.5956,1.5959,262700000.0
2007-07-31 11:44:00,1.5958,1.5962,1.5956,1.5962,381000000.0
2007-07-31 11:45:00,1.59605,1.5964,1.59585,1.5962,572900000.0
2007-07-31 11:46:00,1.5962,1.5965,1.5961,1.5962,219500000.0
2007-07-31 11:47:00,1.5962,1.5963,1.596,1.596,210400000.0
2007-07-31 11:48:00,1.5962,1.5962,1.596,1.5962,124800000.0
2007-07-31 11:49:00,1.5962,1.5965,1.5956,1.5958,351600000.0
2007-07-31 11:50:00,1.5959,1.5959,1.5951,1.5952,498100000.0
2007-07-31 11:51:00,1.59515,1.5953,1.5946,1.5948,342300000.0
2007-07-31 11:52:00,1.5948,1.5954,1.5948,1.59505,235700000.0
2007-07-31 11:53:00,1.5951,1.5956,1.5949,1.5955,173400000.0
2007-07-31 11:54:00,1.5955,1.5955,1.5948,1.5948,359700005.0
2007-07-31 11:55:00,1.5947,1.5949,1.5947,1.5947,103999999.0
2007-07-31 11:56:00,1.5947,1.5948,1.5942,1.5944,796200000.0
2007-07-31 11:57:00,1.5945,1.5945,1.5941,1.5941,272000000.0
2007-07-31 11:58:00,1.5941,1.5948,1.594,1.5948,275700000.0
2007-07-31 11:59:00,1.5948,1.5952,1.5946,1.5951,217900000.0
2007-07-31 12:00:00,1.5951,1.5951,1.5947,1.59495,256100000.0
2007-07-31 12:01:00,1.59495,1.5951,1.5948,1.595,274000000.0
2007-07-31 12:02:00,1.5949,1.5952,1.5948,1.5951,128800000.0
2007-07-31 12:03:00,1.5951,1.5951,1.59485,1.595,188100000.0
2007-07-31 12:04:00,1.5951,1.5952,1.5949,1.5951,69200000.0
2007-07-31 12:05:00,1.5951,1.5953,1.59485,1.59485,337200000.0
2007-07-31 12:06:00,1.5949,1.5952,1.5949,1.5952,260300000.0
2007-07-31 12:07:00,1.5951,1.5952,1.5949,1.5951,231800000.0
2007-07-31 12:08:00,1.5952,1.59545,1.5949,1.59535,343300000.0
2007-07-31 12:09:00,1.59535,1.5954,1.5949,1.5951,452400001.0
2007-07-31 12:10:00,1.595,1.5953,1.5949,1.595,386500000.0
2007-07-31 12:11:00,1.595,1.5951,1.59485,1.595,99500000.0
2007-07-31 12:12:00,1.595,1.5952,1.5947,1.5952,171300000.0
2007-07-31 12:13:00,1.5952,1.5952,1.5949,1.5949,76400000.0
2007-07-31 12:14:00,1.5949,1.5951,1.5948,1.5951,313900000.0
2007-07-31 12:15:00,1.5952,1.5954,1.59515,1.5954,49300000.0
2007-07-31 12:16:00,1.5953,1.5959,1.5953,1.5958,256800000.0
2007-07-31 12:17:00,1.5958,1.5958,1.5954,1.5956,162200000.0
2007-07-31 12:18:00,1.5957,1.5958,1.5955,1.5956,186600000.0
2007-07-31 12:19:00,1.5955,1.5958,1.5955,1.5957,165100000.0
2007-07-31 12:20:00,1.5957,1.5957,1.5955,1.5957,102400000.0
2007-07-31 12:21:00,1.5957,1.596,1.5955,1.5955,170600000.0
2007-07-31 12:22:00,1.5956,1.5957,1.5954,1.5956,112100000.0
2007-07-31 12:23:00,1.59555,1.59555,1.5952,1.5952,84900000.0
2007-07-31 12:24:00,1.5953,1.5953,1.5946,1.59505,223100000.0
2007-07-31 12:25:00,1.595,1.5952,1.5947,1.5947,258400000.0
2007-07-31 12:26:00,1.5947,1.5947,1.5945,1.5946,75100000.0
2007-07-31 12:27:00,1.5945,1.5947,1.5945,1.5946,127300000.0
2007-07-31 12:28:00,1.5946,1.5947,1.5945,1.5946,72800000.0
2007-07-31 12:29:00,1.5946,1.5947,1.5941,1.5945,290800000.0
2007-07-31 12:30:00,1.59465,1.5947,1.5943,1.5943,178800000.0
2007-07-31 12:31:00,1.5944,1.5947,1.5942,1.5946,193200000.0
2007-07-31 12:32:00,1.5945,1.5946,1.59435,1.5945,168300000.0
2007-07-31 12:33:00,1.5945,1.5945,1.5942,1.5942,366300000.0
2007-07-31 12:34:00,1.5943,1.5949,1.5943,1.5943,686700001.0
2007-07-31 12:35:00,1.5943,1.5944,1.5941,1.59415,420400000.0
2007-07-31 12:36:00,1.5942,1.5943,1.59415,1.5943,220400000.0
2007-07-31 12:37:00,1.5944,1.5946,1.5933,1.5934,363300000.0
2007-07-31 12:38:00,1.5934,1.5938,1.5934,1.5938,105000000.0
2007-07-31 12:39:00,1.5938,1.5939,1.59375,1.59375,187200000.0
2007-07-31 12:40:00,1.59375,1.5941,1.59375,1.594,288900001.0
2007-07-31 12:41:00,1.59395,1.594,1.5938,1.5938,61400000.0
2007-07-31 12:42:00,1.5938,1.5938,1.5937,1.59375,54200000.0
2007-07-31 12:43:00,1.59375,1.59375,1.5931,1.5932,259900000.0
2007-07-31 12:44:00,1.5932,1.5936,1.5928,1.5935,580900004.0
2007-07-31 12:45:00,1.5935,1.5936,1.5934,1.5936,76000000.0
2007-07-31 12:46:00,1.5936,1.5938,1.5935,1.5936,239700000.0
2007-07-31 12:47:00,1.5936,1.5943,1.5936,1.5943,184300000.0
2007-07-31 12:48:00,1.5943,1.5946,1.5941,1.5945,447400001.0
2007-07-31 12:49:00,1.5946,1.5946,1.5936,1.5938,292999999.0
2007-07-31 12:50:00,1.5938,1.5938,1.593,1.593,205600000.0
2007-07-31 12:51:00,1.593,1.5931,1.5926,1.5929,363200000.0
2007-07-31 12:52:00,1.5928,1.5931,1.5924,1.5931,411600000.0
2007-07-31 12:53:00,1.59305,1.5934,1.5928,1.59315,289800000.0
2007-07-31 12:54:00,1.59315,1.5938,1.59315,1.5934,321200000.0
2007-07-31 12:55:00,1.5934,1.59355,1.5932,1.5935,187500000.0
2007-07-31 12:56:00,1.5936,1.5937,1.5926,1.5926,382600000.0
2007-07-31 12:57:00,1.59255,1.5928,1.5924,1.5925,230100000.0
2007-07-31 12:58:00,1.5926,1.59335,1.59245,1.59335,314400000.0
2007-07-31 12:59:00,1.5933,1.5944,1.59315,1.5943,808700000.0
2007-07-31 13:00:00,1.5942,1.5944,1.5931,1.5944,206400000.0
2007-07-31 13:01:00,1.5943,1.5944,1.5938,1.5939,150800000.0
2007-07-31 13:02:00,1.5939,1.5939,1.5934,1.5937,400300000.0
2007-07-31 13:03:00,1.5936,1.5937,1.59275,1.5933,913199999.0
2007-07-31 13:04:00,1.5933,1.5934,1.5931,1.5934,279300000.0
2007-07-31 13:05:00,1.5934,1.5934,1.5932,1.5933,91200000.0
2007-07-31 13:06:00,1.5934,1.5938,1.5934,1.5935,410600001.0
2007-07-31 13:07:00,1.5936,1.5936,1.5931,1.5932,261800000.0
2007-07-31 13:08:00,1.5932,1.5933,1.5929,1.5931,286100001.0
2007-07-31 13:09:00,1.5932,1.5932,1.5928,1.5931,600100000.0
2007-07-31 13:10:00,1.5932,1.5934,1.59305,1.5933,337600000.0
2007-07-31 13:11:00,1.5933,1.5934,1.5932,1.5933,218400000.0
2007-07-31 13:12:00,1.59335,1.5935,1.5932,1.5934,96500000.0
2007-07-31 13:13:00,1.5934,1.5935,1.5934,1.5935,54500000.0
2007-07-31 13:14:00,1.5936,1.5939,1.5936,1.5937,189900000.0
2007-07-31 13:15:00,1.5938,1.5939,1.5937,1.5938,150400000.0
2007-07-31 13:16:00,1.5938,1.5942,1.5938,1.5941,196000000.0
2007-07-31 13:17:00,1.5941,1.5944,1.5941,1.5944,133700000.0
2007-07-31 13:18:00,1.5944,1.5944,1.5937,1.5939,545500003.0
2007-07-31 13:19:00,1.59385,1.59385,1.59275,1.5933,332000001.0
2007-07-31 13:20:00,1.5933,1.5935,1.59275,1.5932,164300000.0
2007-07-31 13:21:00,1.5932,1.594,1.5932,1.5936,318100000.0
2007-07-31 13:22:00,1.5936,1.5937,1.5927,1.5927,401199999.0
2007-07-31 13:23:00,1.59275,1.5928,1.5927,1.5928,120400001.0
2007-07-31 13:24:00,1.5929,1.5933,1.5928,1.5933,319300001.0
2007-07-31 13:25:00,1.5932,1.5932,1.59305,1.5931,76900000.0
2007-07-31 13:26:00,1.5932,1.5934,1.5929,1.5929,437699999.0
2007-07-31 13:27:00,1.59305,1.59305,1.5919,1.5923,637500000.0
2007-07-31 13:28:00,1.59245,1.5935,1.5922,1.5932,413500000.0
2007-07-31 13:29:00,1.5932,1.5935,1.5932,1.5933,517900000.0
2007-07-31 13:30:00,1.5933,1.5934,1.593,1.5933,268800000.0
2007-07-31 13:31:00,1.5933,1.5934,1.593,1.593,203000000.0
2007-07-31 13:32:00,1.593,1.5932,1.5929,1.5932,172300000.0
2007-07-31 13:33:00,1.5931,1.5932,1.593,1.593,218900000.0
2007-07-31 13:34:00,1.593,1.593,1.5927,1.5927,228900000.0
2007-07-31 13:35:00,1.5927,1.5931,1.5925,1.5929,256000000.0
2007-07-31 13:36:00,1.5929,1.5932,1.5928,1.5932,96800000.0
2007-07-31 13:37:00,1.5932,1.5932,1.59265,1.5929,343099999.0
2007-07-31 13:38:00,1.5929,1.5932,1.5928,1.5931,99300000.0
2007-07-31 13:39:00,1.5931,1.5935,1.5927,1.5933,226200000.0
2007-07-31 13:40:00,1.59325,1.59325,1.5917,1.5932,315900000.0
2007-07-31 13:41:00,1.5932,1.5933,1.593,1.5932,303700000.0
2007-07-31 13:42:00,1.5931,1.5933,1.593,1.5933,176800000.0
2007-07-31 13:43:00,1.5932,1.5933,1.5929,1.5932,295500000.0
2007-07-31 13:44:00,1.59325,1.5934,1.59325,1.5933,176000000.0
2007-07-31 13:45:00,1.5933,1.5933,1.593,1.5933,120900000.0
2007-07-31 13:46:00,1.5933,1.5933,1.5929,1.5931,143700000.0
2007-07-31 13:47:00,1.59305,1.5933,1.5927,1.59275,217900000.0
2007-07-31 13:48:00,1.5929,1.593,1.5927,1.5929,217300000.0
2007-07-31 13:49:00,1.5928,1.5931,1.5927,1.5931,273200002.0
2007-07-31 13:50:00,1.5931,1.5932,1.5929,1.593,156100000.0
2007-07-31 13:51:00,1.593,1.5933,1.5928,1.5932,280300000.0
2007-07-31 13:52:00,1.5932,1.5933,1.593,1.5932,112300000.0
2007-07-31 13:53:00,1.5932,1.5932,1.5927,1.5929,383700002.0
2007-07-31 13:54:00,1.593,1.593,1.5928,1.5929,67500000.0
2007-07-31 13:55:00,1.5929,1.5932,1.5917,1.5929,196500001.0
2007-07-31 13:56:00,1.5929,1.5935,1.5929,1.5935,147900000.0
2007-07-31 13:57:00,1.5935,1.5937,1.5934,1.5935,88000000.0
2007-07-31 13:58:00,1.5935,1.5938,1.5935,1.5936,83200000.0
2007-07-31 13:59:00,1.5936,1.5937,1.5933,1.5936,203200000.0
2007-07-31 14:00:00,1.5937,1.5939,1.5936,1.5939,184800000.0
2007-07-31 14:01:00,1.5939,1.5942,1.5937,1.5942,115000000.0
2007-07-31 14:02:00,1.5942,1.5953,1.5942,1.59515,512700001.0
2007-07-31 14:03:00,1.5953,1.5954,1.5951,1.5952,130400000.0
2007-07-31 14:04:00,1.5951,1.5955,1.5946,1.5953,191500000.0
2007-07-31 14:05:00,1.5954,1.5956,1.595,1.595,140400000.0
2007-07-31 14:06:00,1.5949,1.5953,1.59485,1.5953,164499999.0
2007-07-31 14:07:00,1.5952,1.5955,1.5951,1.5954,164000000.0
2007-07-31 14:08:00,1.5954,1.5957,1.5952,1.5954,250100000.0
2007-07-31 14:09:00,1.5954,1.5955,1.5952,1.5953,124400000.0
2007-07-31 14:10:00,1.5953,1.5953,1.5949,1.5949,136200000.0
2007-07-31 14:11:00,1.5949,1.5951,1.5949,1.595,16000000.0
2007-07-31 14:12:00,1.595,1.5951,1.5946,1.5949,203800000.0
2007-07-31 14:13:00,1.5948,1.5948,1.5946,1.5948,69700000.0
2007-07-31 14:14:00,1.5948,1.595,1.5946,1.5947,174300000.0
2007-07-31 14:15:00,1.5949,1.5951,1.5947,1.595,89100000.0
2007-07-31 14:16:00,1.595,1.5951,1.5948,1.595,418500000.0
2007-07-31 14:17:00,1.595,1.5951,1.5949,1.59505,166800000.0
2007-07-31 14:18:00,1.5951,1.5955,1.595,1.5955,389200000.0
2007-07-31 14:19:00,1.5954,1.5958,1.5953,1.5956,342799999.0
2007-07-31 14:20:00,1.5957,1.5963,1.5955,1.5956,617000001.0
2007-07-31 14:21:00,1.5956,1.5958,1.5955,1.5958,107200000.0
2007-07-31 14:22:00,1.5958,1.5959,1.59555,1.5959,176000000.0
2007-07-31 14:23:00,1.5959,1.5961,1.5959,1.596,148000000.0
2007-07-31 14:24:00,1.596,1.596,1.5956,1.5958,209200000.0
2007-07-31 14:25:00,1.5958,1.5962,1.5954,1.5962,354800000.0
2007-07-31 14:26:00,1.59625,1.5963,1.5961,1.5963,335100000.0
2007-07-31 14:27:00,1.5962,1.5963,1.596,1.5962,288800000.0
2007-07-31 14:28:00,1.5962,1.5964,1.59615,1.5963,200400000.0
2007-07-31 14:29:00,1.5964,1.5964,1.5954,1.5954,177100000.0
2007-07-31 14:30:00,1.5954,1.5964,1.5953,1.596,530400000.0
2007-07-31 14:31:00,1.5961,1.5962,1.5946,1.5946,463600000.0
2007-07-31 14:32:00,1.5947,1.5953,1.5946,1.595,721800000.0
2007-07-31 14:33:00,1.5951,1.5956,1.59505,1.5953,384700000.0
2007-07-31 14:34:00,1.5953,1.5956,1.595,1.5951,478600000.0
2007-07-31 14:35:00,1.5952,1.5953,1.595,1.5951,363500001.0
2007-07-31 14:36:00,1.5951,1.5951,1.5948,1.5949,121600000.0
2007-07-31 14:37:00,1.5948,1.5948,1.594,1.5941,571800000.0
2007-07-31 14:38:00,1.5941,1.5943,1.594,1.594,464500000.0
2007-07-31 14:39:00,1.594,1.5947,1.5937,1.5945,556500001.0
2007-07-31 14:40:00,1.5946,1.5946,1.5941,1.5944,413900000.0
2007-07-31 14:41:00,1.5943,1.5948,1.5943,1.5945,542800000.0
2007-07-31 14:42:00,1.5945,1.595,1.5942,1.5944,444300001.0
2007-07-31 14:43:00,1.5943,1.5944,1.5941,1.5943,294600001.0
2007-07-31 14:44:00,1.5943,1.5952,1.5943,1.5952,127100000.0
2007-07-31 14:45:00,1.5952,1.5952,1.5945,1.5949,521200000.0
2007-07-31 14:46:00,1.595,1.5956,1.5949,1.595,465700000.0
2007-07-31 14:47:00,1.5953,1.5955,1.5952,1.5952,294200000.0
2007-07-31 14:48:00,1.5952,1.5952,1.5947,1.5949,587800001.0
2007-07-31 14:49:00,1.5949,1.5956,1.5949,1.5955,261400000.0
2007-07-31 14:50:00,1.5955,1.5957,1.5951,1.5951,493000000.0
2007-07-31 14:51:00,1.5951,1.5958,1.5951,1.5958,293500000.0
2007-07-31 14:52:00,1.5957,1.5958,1.5955,1.5956,114600000.0
2007-07-31 14:53:00,1.5956,1.5961,1.5954,1.5955,611300000.0
2007-07-31 14:54:00,1.5955,1.5959,1.5953,1.5957,487200000.0
2007-07-31 14:55:00,1.59565,1.5958,1.5955,1.5958,257200000.0
2007-07-31 14:56:00,1.5957,1.5961,1.5957,1.5961,512700000.0
2007-07-31 14:57:00,1.5961,1.5961,1.59565,1.59565,347500001.0
2007-07-31 14:58:00,1.5956,1.5963,1.5956,1.5962,448000001.0
2007-07-31 14:59:00,1.5961,1.5963,1.5958,1.5961,286200000.0
2007-07-31 15:00:00,1.5958,1.5966,1.5958,1.5965,411300001.0
2007-07-31 15:01:00,1.5965,1.597,1.5965,1.5967,181800000.0
2007-07-31 15:02:00,1.5968,1.5969,1.5962,1.5964,221000000.0
2007-07-31 15:03:00,1.5964,1.5964,1.5963,1.5964,56000000.0
2007-07-31 15:04:00,1.5963,1.5964,1.5959,1.5961,237600000.0
2007-07-31 15:05:00,1.5962,1.5962,1.59585,1.596,418300000.0
2007-07-31 15:06:00,1.5961,1.5964,1.5959,1.5961,386400000.0
2007-07-31 15:07:00,1.5962,1.5963,1.5953,1.5954,572499999.0
2007-07-31 15:08:00,1.5954,1.5956,1.5952,1.5956,421800000.0
2007-07-31 15:09:00,1.5956,1.5963,1.5955,1.5961,587600000.0
2007-07-31 15:10:00,1.5961,1.5964,1.596,1.5963,362200000.0
2007-07-31 15:11:00,1.5963,1.5964,1.596,1.596,250000000.0
2007-07-31 15:12:00,1.5961,1.5964,1.59565,1.5962,465000000.0
2007-07-31 15:13:00,1.596,1.5963,1.5957,1.5961,507500000.0
2007-07-31 15:14:00,1.5962,1.5963,1.5955,1.5956,274100000.0
2007-07-31 15:15:00,1.5955,1.5959,1.5954,1.5955,165600000.0
2007-07-31 15:16:00,1.5955,1.5959,1.5954,1.5959,480200001.0
2007-07-31 15:17:00,1.5959,1.5959,1.5954,1.5954,334000000.0
2007-07-31 15:18:00,1.59535,1.59535,1.5949,1.5951,217200000.0
2007-07-31 15:19:00,1.595,1.5952,1.5949,1.5952,201100001.0
2007-07-31 15:20:00,1.5952,1.5956,1.5952,1.5956,481500000.0
2007-07-31 15:21:00,1.5956,1.5959,1.5954,1.5954,233100000.0
2007-07-31 15:22:00,1.5956,1.5957,1.5956,1.5956,40000000.0
2007-07-31 15:23:00,1.5957,1.5961,1.5956,1.5959,316100002.0
2007-07-31 15:24:00,1.5959,1.596,1.5957,1.5958,133800000.0
2007-07-31 15:25:00,1.5959,1.5959,1.5955,1.5957,199200000.0
2007-07-31 15:26:00,1.5957,1.5959,1.5957,1.5957,304400000.0
2007-07-31 15:27:00,1.59565,1.596,1.5955,1.5958,361000000.0
2007-07-31 15:28:00,1.5958,1.5959,1.5956,1.5957,104100000.0
2007-07-31 15:29:00,1.5957,1.5957,1.5956,1.5957,134500000.0
2007-07-31 15:30:00,1.5957,1.5958,1.5956,1.5957,183800000.0
2007-07-31 15:31:00,1.5958,1.5958,1.5952,1.5952,300200000.0
2007-07-31 15:32:00,1.5953,1.5953,1.5949,1.595,500100000.0
2007-07-31 15:33:00,1.5951,1.5952,1.5949,1.595,194600000.0
2007-07-31 15:34:00,1.595,1.5951,1.5945,1.5948,277700000.0
2007-07-31 15:35:00,1.5949,1.5949,1.5942,1.5946,452600000.0
2007-07-31 15:36:00,1.5946,1.5949,1.5945,1.5946,259200000.0
2007-07-31 15:37:00,1.5947,1.5952,1.5946,1.5951,219600000.0
2007-07-31 15:39:00,1.5951,1.5952,1.595,1.5952,119800001.0
2007-07-31 15:40:00,1.5951,1.5957,1.5951,1.5956,214200000.0
2007-07-31 15:41:00,1.5956,1.5959,1.5953,1.5954,270100000.0
2007-07-31 15:42:00,1.5954,1.596,1.5953,1.5957,429300000.0
2007-07-31 15:43:00,1.5956,1.5957,1.59535,1.5957,277000000.0
2007-07-31 15:44:00,1.5956,1.5959,1.5954,1.5959,245500000.0
2007-07-31 15:45:00,1.5959,1.5963,1.5955,1.596,431400000.0
2007-07-31 15:46:00,1.596,1.5961,1.5958,1.5958,271900000.0
2007-07-31 15:47:00,1.596,1.596,1.5958,1.596,413600000.0
2007-07-31 15:48:00,1.596,1.5962,1.5958,1.596,390400000.0
2007-07-31 15:49:00,1.5959,1.5961,1.5954,1.5959,391699999.0
2007-07-31 15:50:00,1.5959,1.5968,1.5959,1.5968,349700000.0
2007-07-31 15:51:00,1.5968,1.5974,1.5966,1.5974,399600000.0
2007-07-31 15:52:00,1.5974,1.5974,1.5969,1.5972,510800000.0
2007-07-31 15:53:00,1.5972,1.5972,1.5967,1.5967,506400000.0
2007-07-31 15:54:00,1.5967,1.5973,1.5966,1.5969,443400000.0
2007-07-31 15:55:00,1.5969,1.597,1.5964,1.5966,180700000.0
2007-07-31 15:56:00,1.5966,1.5966,1.5962,1.5965,155300000.0
2007-07-31 15:57:00,1.5965,1.5966,1.5963,1.5965,152800000.0
2007-07-31 15:58:00,1.5965,1.5969,1.5965,1.5968,326400000.0
2007-07-31 15:59:00,1.5969,1.5971,1.5954,1.5954,184500000.0
2007-07-31 16:00:00,1.5953,1.5965,1.5948,1.596,365000000.0
2007-07-31 16:01:00,1.596,1.5963,1.5955,1.5955,701300001.0
2007-07-31 16:02:00,1.5955,1.5958,1.595,1.5951,689000001.0
2007-07-31 16:03:00,1.5951,1.5955,1.5946,1.5946,799700000.0
2007-07-31 16:04:00,1.5946,1.5952,1.5945,1.5952,664600000.0
2007-07-31 16:05:00,1.5952,1.5959,1.595,1.5958,555399999.0
2007-07-31 16:06:00,1.59575,1.5962,1.5955,1.5962,628900000.0
2007-07-31 16:07:00,1.5962,1.5964,1.5962,1.5963,389700000.0
2007-07-31 16:08:00,1.5963,1.5965,1.5962,1.5964,288000000.0
2007-07-31 16:09:00,1.5964,1.5965,1.596,1.5962,592700000.0
2007-07-31 16:10:00,1.5962,1.5965,1.59575,1.5961,632700000.0
2007-07-31 16:11:00,1.596,1.597,1.596,1.5969,608500000.0
2007-07-31 16:12:00,1.5968,1.5969,1.5964,1.5967,913799997.0
2007-07-31 16:13:00,1.59675,1.597,1.5961,1.5963,592900000.0
2007-07-31 16:14:00,1.5962,1.5968,1.5961,1.5967,683800001.0
2007-07-31 16:15:00,1.59665,1.5971,1.5966,1.5969,657300000.0
2007-07-31 16:16:00,1.5969,1.5974,1.5967,1.5972,621200001.0
2007-07-31 16:17:00,1.5972,1.5973,1.5969,1.59695,664000000.0
2007-07-31 16:18:00,1.597,1.5973,1.59695,1.5972,551599996.0
2007-07-31 16:19:00,1.5972,1.5972,1.5965,1.5969,460300000.0
2007-07-31 16:20:00,1.5969,1.5969,1.5962,1.5963,556300000.0
2007-07-31 16:21:00,1.5963,1.597,1.5959,1.5967,578999999.0
2007-07-31 16:22:00,1.5967,1.5971,1.5966,1.5969,533100000.0
2007-07-31 16:23:00,1.5969,1.5969,1.5965,1.5966,576799998.0
2007-07-31 16:24:00,1.5966,1.5967,1.5962,1.5965,696600000.0
2007-07-31 16:25:00,1.5965,1.597,1.5963,1.5969,257200000.0
2007-07-31 16:26:00,1.5969,1.5976,1.5968,1.5973,271100000.0
2007-07-31 16:27:00,1.5973,1.5978,1.5973,1.5973,394500000.0
2007-07-31 16:28:00,1.5973,1.5974,1.5969,1.5969,319400000.0
2007-07-31 16:29:00,1.5968,1.5971,1.5968,1.597,297400001.0
2007-07-31 16:30:00,1.597,1.5974,1.59695,1.5974,644600000.0
2007-07-31 16:31:00,1.5974,1.5979,1.5974,1.5979,295000000.0
2007-07-31 16:32:00,1.5979,1.5981,1.5976,1.598,476100000.0
2007-07-31 16:33:00,1.598,1.598,1.5976,1.5978,533200000.0
2007-07-31 16:34:00,1.5978,1.5978,1.5972,1.5976,507400000.0
2007-07-31 16:35:00,1.5976,1.5977,1.5974,1.5975,258500000.0
2007-07-31 16:36:00,1.5975,1.5975,1.597,1.5972,538600000.0
2007-07-31 16:37:00,1.5972,1.5973,1.59695,1.5971,166899999.0
2007-07-31 16:38:00,1.5972,1.5972,1.597,1.597,97600000.0
2007-07-31 16:39:00,1.597,1.597,1.5965,1.5966,459100000.0
2007-07-31 16:40:00,1.5966,1.5968,1.596,1.5963,716700001.0
2007-07-31 16:41:00,1.5963,1.5966,1.5961,1.5965,380700000.0
2007-07-31 16:42:00,1.5965,1.597,1.5963,1.5969,491500000.0
2007-07-31 16:43:00,1.597,1.5972,1.597,1.597,407100000.0
2007-07-31 16:44:00,1.5971,1.5973,1.5966,1.5972,858600000.0
2007-07-31 16:45:00,1.5971,1.5981,1.5971,1.5972,462100000.0
2007-07-31 16:46:00,1.59715,1.5983,1.5971,1.5982,679500000.0
2007-07-31 16:47:00,1.59825,1.5984,1.5975,1.5975,357800000.0
2007-07-31 16:48:00,1.5975,1.5977,1.5972,1.5972,260600000.0
2007-07-31 16:49:00,1.5972,1.5973,1.597,1.5972,251700000.0
2007-07-31 16:50:00,1.5972,1.5972,1.5962,1.5966,449600000.0
2007-07-31 16:51:00,1.5967,1.5972,1.5962,1.5969,799900005.0
2007-07-31 16:52:00,1.5969,1.5977,1.5966,1.5973,487800000.0
2007-07-31 16:53:00,1.5973,1.5978,1.59705,1.5977,617500000.0
2007-07-31 16:54:00,1.5977,1.5978,1.5975,1.5975,230800000.0
2007-07-31 16:55:00,1.5975,1.5978,1.5971,1.5971,320600000.0
2007-07-31 16:56:00,1.5972,1.5973,1.5961,1.5963,510200003.0
2007-07-31 16:57:00,1.5965,1.5973,1.5964,1.597,342400000.0
2007-07-31 16:58:00,1.597,1.5971,1.5965,1.5966,305500000.0
2007-07-31 16:59:00,1.5967,1.5981,1.5966,1.5977,516100000.0
2007-07-31 17:00:00,1.5977,1.5978,1.59675,1.5969,694100001.0
2007-07-31 17:01:00,1.597,1.5973,1.5967,1.5973,635200000.0
2007-07-31 17:02:00,1.5973,1.5977,1.597,1.5971,309200000.0
2007-07-31 17:03:00,1.59715,1.5972,1.5966,1.5966,367800001.0
2007-07-31 17:04:00,1.5965,1.5967,1.59515,1.5956,812700002.0
2007-07-31 17:05:00,1.5956,1.5958,1.595,1.5951,763000000.0
2007-07-31 17:06:00,1.595,1.5957,1.595,1.5954,420000000.0
2007-07-31 17:07:00,1.5954,1.5959,1.5953,1.5953,198200000.0
2007-07-31 17:08:00,1.5954,1.5962,1.5954,1.59595,447200000.0
2007-07-31 17:09:00,1.59595,1.5961,1.5955,1.5957,499800000.0
2007-07-31 17:10:00,1.5957,1.5961,1.5957,1.596,1018200011.0
2007-07-31 17:11:00,1.5959,1.596,1.59565,1.5958,642200008.0
2007-07-31 17:12:00,1.5959,1.596,1.5955,1.5956,642000002.0
2007-07-31 17:13:00,1.5956,1.5961,1.5955,1.596,1164400005.0
2007-07-31 17:14:00,1.596,1.5967,1.5956,1.5957,882700001.0
2007-07-31 17:15:00,1.5957,1.596,1.5955,1.5957,342400000.0
2007-07-31 17:16:00,1.5958,1.5967,1.5958,1.5965,446200000.0
2007-07-31 17:17:00,1.5965,1.5969,1.5961,1.5966,431800000.0
2007-07-31 17:18:00,1.5965,1.5965,1.5962,1.5963,244100000.0
2007-07-31 17:19:00,1.5963,1.5964,1.5958,1.5961,322200000.0
2007-07-31 17:20:00,1.5962,1.5962,1.59585,1.5961,193300000.0
2007-07-31 17:21:00,1.596,1.596,1.5956,1.5957,155700000.0
2007-07-31 17:22:00,1.5957,1.5957,1.5954,1.5955,100900000.0
2007-07-31 17:23:00,1.5955,1.5958,1.5954,1.5958,401400000.0
2007-07-31 17:24:00,1.5958,1.5959,1.5955,1.5958,1797100030.0
2007-07-31 17:25:00,1.5958,1.5963,1.5958,1.596,676600011.0
2007-07-31 17:26:00,1.5961,1.5964,1.596,1.5964,255300000.0
2007-07-31 17:27:00,1.5963,1.5964,1.5958,1.5958,391900003.0
2007-07-31 17:28:00,1.5958,1.5961,1.5958,1.596,314900002.0
2007-07-31 17:29:00,1.596,1.5962,1.5958,1.5959,839199999.0
2007-07-31 17:30:00,1.5958,1.5959,1.5958,1.5958,651399997.0
2007-07-31 17:31:00,1.5958,1.5959,1.5958,1.5958,383199995.0
2007-07-31 17:32:00,1.5958,1.5959,1.5958,1.5959,421499994.0
2007-07-31 17:33:00,1.5959,1.5959,1.5952,1.5957,651700001.0
2007-07-31 17:34:00,1.5957,1.5959,1.5955,1.5959,373200000.0
2007-07-31 17:35:00,1.596,1.596,1.5954,1.5956,507000000.0
2007-07-31 17:36:00,1.5957,1.5962,1.5952,1.5954,519500000.0
2007-07-31 17:37:00,1.5954,1.5955,1.5948,1.5954,378600000.0
2007-07-31 17:38:00,1.5955,1.5955,1.5951,1.5953,321500000.0
2007-07-31 17:39:00,1.5953,1.5956,1.59525,1.5956,232300000.0
2007-07-31 17:40:00,1.5956,1.5959,1.5956,1.5958,386900000.0
2007-07-31 17:41:00,1.5959,1.5959,1.5956,1.5958,197300000.0
2007-07-31 17:42:00,1.59565,1.5958,1.5952,1.5952,453200000.0
2007-07-31 17:43:00,1.5953,1.5954,1.5951,1.59525,203200000.0
2007-07-31 17:44:00,1.5954,1.5954,1.5951,1.5953,202700000.0
2007-07-31 17:45:00,1.5953,1.5953,1.5941,1.5942,378600000.0
2007-07-31 17:46:00,1.5942,1.5953,1.5939,1.5951,1021400000.0
2007-07-31 17:47:00,1.59505,1.5955,1.595,1.5952,234400000.0
2007-07-31 17:48:00,1.5953,1.5958,1.5953,1.5957,156300000.0
2007-07-31 17:49:00,1.5956,1.5957,1.5952,1.5952,249800000.0
2007-07-31 17:50:00,1.5953,1.5954,1.5949,1.595,146100000.0
2007-07-31 17:51:00,1.595,1.5955,1.595,1.5955,58500000.0
2007-07-31 17:52:00,1.5955,1.5955,1.5952,1.5953,183100000.0
2007-07-31 17:53:00,1.5954,1.5955,1.59505,1.5954,140600000.0
2007-07-31 17:54:00,1.5954,1.596,1.5953,1.5957,130700000.0
2007-07-31 17:55:00,1.5956,1.5957,1.5955,1.5955,109000000.0
2007-07-31 17:56:00,1.5955,1.5958,1.5954,1.5957,120500000.0
2007-07-31 17:57:00,1.5957,1.5959,1.5954,1.5955,206300000.0
2007-07-31 17:58:00,1.5954,1.5958,1.5953,1.5955,292700000.0
2007-07-31 17:59:00,1.5955,1.5957,1.595,1.5955,500100000.0
2007-07-31 18:00:00,1.5956,1.5959,1.59535,1.5956,381100000.0
2007-07-31 18:01:00,1.5957,1.596,1.5957,1.5958,312600002.0
2007-07-31 18:02:00,1.5959,1.5959,1.5955,1.5958,224200000.0
2007-07-31 18:03:00,1.5958,1.596,1.5956,1.5958,84900000.0
2007-07-31 18:04:00,1.5957,1.5958,1.5955,1.5957,118700000.0
2007-07-31 18:05:00,1.5956,1.5957,1.5956,1.5957,7400000.0
2007-07-31 18:06:00,1.5957,1.596,1.5957,1.5959,42900000.0
2007-07-31 18:07:00,1.5959,1.5963,1.5959,1.5962,118200000.0
2007-07-31 18:08:00,1.5962,1.5962,1.5957,1.596,142400000.0
2007-07-31 18:09:00,1.5959,1.5962,1.5958,1.596,488600001.0
2007-07-31 18:10:00,1.596,1.5962,1.596,1.5961,82600000.0
2007-07-31 18:11:00,1.5961,1.5961,1.5958,1.5959,192100000.0
2007-07-31 18:12:00,1.5959,1.5961,1.5958,1.596,163600000.0
2007-07-31 18:13:00,1.5961,1.5962,1.5961,1.5962,87500000.0
2007-07-31 18:14:00,1.5962,1.5965,1.5962,1.5964,111300000.0
2007-07-31 18:15:00,1.5964,1.5965,1.5963,1.5964,195100000.0
2007-07-31 18:16:00,1.5964,1.5966,1.5964,1.5965,63000000.0
2007-07-31 18:17:00,1.5965,1.5965,1.5962,1.5963,150200000.0
2007-07-31 18:18:00,1.5964,1.5971,1.5964,1.5971,152200000.0
2007-07-31 18:19:00,1.5971,1.5976,1.5969,1.5976,90700000.0
2007-07-31 18:20:00,1.5976,1.5976,1.5973,1.5973,36100000.0
2007-07-31 18:21:00,1.5973,1.5973,1.59655,1.5968,246500000.0
2007-07-31 18:22:00,1.5967,1.5967,1.5961,1.5962,170500000.0
2007-07-31 18:23:00,1.5962,1.5963,1.596,1.5961,228800000.0
2007-07-31 18:24:00,1.5962,1.5962,1.596,1.5962,104100000.0
2007-07-31 18:25:00,1.5962,1.5962,1.5959,1.596,158400000.0
2007-07-31 18:26:00,1.596,1.5962,1.5959,1.5959,90200000.0
2007-07-31 18:27:00,1.5959,1.596,1.5957,1.5958,164000000.0
2007-07-31 18:28:00,1.59565,1.5961,1.59565,1.5961,276200000.0
2007-07-31 18:29:00,1.59605,1.5964,1.59605,1.5963,185700000.0
2007-07-31 18:30:00,1.5963,1.5963,1.5962,1.5962,195100000.0
2007-07-31 18:31:00,1.5962,1.5964,1.596,1.5962,210100000.0
2007-07-31 18:32:00,1.5963,1.5964,1.5957,1.5959,564399999.0
2007-07-31 18:33:00,1.5959,1.5962,1.59585,1.5961,597600000.0
2007-07-31 18:34:00,1.5962,1.5964,1.596,1.5962,542500000.0
2007-07-31 18:35:00,1.5963,1.5964,1.5962,1.5963,163300000.0
2007-07-31 18:36:00,1.5963,1.5963,1.5959,1.5961,230300000.0
2007-07-31 18:37:00,1.5961,1.5961,1.5959,1.5961,50400000.0
2007-07-31 18:38:00,1.5961,1.5962,1.5961,1.5962,29600000.0
2007-07-31 18:39:00,1.5962,1.5963,1.5961,1.5962,24600000.0
2007-07-31 18:40:00,1.5964,1.5965,1.5962,1.5965,133500000.0
2007-07-31 18:41:00,1.5964,1.5966,1.5962,1.5964,75300000.0
2007-07-31 18:42:00,1.5966,1.5968,1.5962,1.5963,368600000.0
2007-07-31 18:43:00,1.5963,1.5967,1.5962,1.5967,235500000.0
2007-07-31 18:44:00,1.5967,1.5968,1.5967,1.5968,64600000.0
2007-07-31 18:45:00,1.5967,1.5968,1.5966,1.5968,42000000.0
2007-07-31 18:46:00,1.5966,1.5967,1.5966,1.5967,24600000.0
2007-07-31 18:47:00,1.5967,1.5968,1.5967,1.5968,17700000.0
2007-07-31 18:48:00,1.5968,1.5968,1.5962,1.5963,219200000.0
2007-07-31 18:49:00,1.5964,1.5964,1.5962,1.5964,66200000.0
2007-07-31 18:50:00,1.5963,1.5963,1.596,1.596,293900000.0
2007-07-31 18:51:00,1.596,1.5961,1.5957,1.5957,247000000.0
2007-07-31 18:52:00,1.5956,1.5958,1.5952,1.5952,291000000.0
2007-07-31 18:53:00,1.5952,1.5952,1.5947,1.5949,563500000.0
2007-07-31 18:54:00,1.5949,1.5952,1.5945,1.5952,323800001.0
2007-07-31 18:55:00,1.5952,1.5953,1.59505,1.5952,57100000.0
2007-07-31 18:56:00,1.5952,1.5953,1.595,1.595,36900000.0
2007-07-31 18:57:00,1.5951,1.5951,1.5946,1.5948,163800000.0
2007-07-31 18:58:00,1.5948,1.5952,1.5945,1.5945,282800001.0
2007-07-31 18:59:00,1.5945,1.5947,1.5941,1.5943,226400000.0
2007-07-31 19:00:00,1.5944,1.5944,1.5937,1.5939,243800000.0
2007-07-31 19:01:00,1.5939,1.5946,1.5939,1.5946,215300000.0
2007-07-31 19:02:00,1.5943,1.5947,1.5943,1.5944,164900000.0
2007-07-31 19:03:00,1.5944,1.5945,1.5941,1.5944,304100003.0
2007-07-31 19:04:00,1.5944,1.5945,1.5943,1.5944,117800001.0
2007-07-31 19:05:00,1.5944,1.5945,1.5943,1.5943,55000000.0
2007-07-31 19:06:00,1.5943,1.5946,1.5943,1.5945,112500000.0
2007-07-31 19:07:00,1.5946,1.5952,1.5945,1.5951,122000000.0
2007-07-31 19:08:00,1.5951,1.5952,1.5948,1.5949,228300001.0
2007-07-31 19:09:00,1.595,1.595,1.5948,1.5949,21400000.0
2007-07-31 19:10:00,1.5949,1.5949,1.5949,1.5949,12500000.0
2007-07-31 19:11:00,1.5949,1.5951,1.5948,1.5951,76500000.0
2007-07-31 19:12:00,1.5951,1.5951,1.59475,1.5948,154900000.0
2007-07-31 19:13:00,1.59465,1.5949,1.5946,1.5947,110000000.0
2007-07-31 19:14:00,1.5947,1.5948,1.5942,1.5943,115900000.0
2007-07-31 19:15:00,1.5943,1.5943,1.5939,1.5942,31100000.0
2007-07-31 19:16:00,1.59405,1.5943,1.5939,1.5941,55100000.0
2007-07-31 19:17:00,1.5942,1.5942,1.594,1.5942,129000000.0
2007-07-31 19:18:00,1.5942,1.5944,1.594,1.5943,74000000.0
2007-07-31 19:19:00,1.5943,1.5944,1.5942,1.5942,24900000.0
2007-07-31 19:20:00,1.5944,1.5945,1.5942,1.5942,75900000.0
2007-07-31 19:21:00,1.5944,1.5945,1.5943,1.5943,19200000.0
2007-07-31 19:22:00,1.5945,1.5945,1.5942,1.5942,48000000.0
2007-07-31 19:23:00,1.5943,1.5945,1.5941,1.5941,46600000.0
2007-07-31 19:24:00,1.5941,1.5943,1.5939,1.5939,79100000.0
2007-07-31 19:25:00,1.594,1.5943,1.594,1.5943,19800000.0
2007-07-31 19:26:00,1.5942,1.5943,1.5942,1.5943,6400000.0
2007-07-31 19:27:00,1.5943,1.5943,1.594,1.5941,32200000.0
2007-07-31 19:28:00,1.5942,1.5945,1.5942,1.5945,100700000.0
2007-07-31 19:29:00,1.5945,1.5946,1.5942,1.5942,68800000.0
2007-07-31 19:30:00,1.5942,1.5943,1.5942,1.5943,5700000.0
2007-07-31 19:31:00,1.5942,1.5943,1.5942,1.5943,11400000.0
2007-07-31 19:32:00,1.5942,1.5942,1.594,1.594,33700000.0
2007-07-31 19:33:00,1.5941,1.5942,1.594,1.5941,14500000.0
2007-07-31 19:34:00,1.5941,1.5941,1.594,1.594,39200000.0
2007-07-31 19:35:00,1.594,1.5942,1.594,1.5942,77400000.0
2007-07-31 19:36:00,1.5942,1.5943,1.594,1.5943,72200000.0
2007-07-31 19:37:00,1.5943,1.5945,1.5942,1.5945,82300000.0
2007-07-31 19:38:00,1.5945,1.5946,1.5943,1.5945,117399999.0
2007-07-31 19:39:00,1.5945,1.5948,1.5943,1.5948,118700000.0
2007-07-31 19:40:00,1.5948,1.5948,1.5948,1.5948,12100000.0
2007-07-31 19:41:00,1.5947,1.5947,1.5944,1.5946,60100000.0
2007-07-31 19:42:00,1.5946,1.5946,1.5942,1.5943,73900000.0
2007-07-31 19:43:00,1.5943,1.5943,1.5941,1.5941,72400000.0
2007-07-31 19:44:00,1.5942,1.5943,1.5937,1.5943,159900000.0
2007-07-31 19:45:00,1.5942,1.5953,1.5942,1.5948,532800000.0
2007-07-31 19:46:00,1.5949,1.5952,1.5949,1.5951,102800000.0
2007-07-31 19:47:00,1.5951,1.5953,1.5949,1.5952,198600000.0
2007-07-31 19:48:00,1.5952,1.5954,1.5949,1.595,93300000.0
2007-07-31 19:49:00,1.595,1.5953,1.595,1.5952,21700000.0
2007-07-31 19:50:00,1.5952,1.5954,1.5949,1.5951,110900000.0
2007-07-31 19:51:00,1.595,1.5959,1.59495,1.5956,304300000.0
2007-07-31 19:52:00,1.5955,1.5959,1.5952,1.5956,517500000.0
2007-07-31 19:53:00,1.5957,1.5959,1.5953,1.5954,351200000.0
2007-07-31 19:54:00,1.5954,1.5959,1.5952,1.5958,329000000.0
2007-07-31 19:55:00,1.5959,1.596,1.5956,1.5958,298600000.0
2007-07-31 19:56:00,1.5958,1.5962,1.5957,1.5959,192800000.0
2007-07-31 19:57:00,1.5959,1.5961,1.5957,1.596,244000000.0
2007-07-31 19:58:00,1.5959,1.5964,1.59585,1.5959,335300002.0
2007-07-31 19:59:00,1.5961,1.5961,1.5957,1.5958,172700000.0
2007-07-31 20:00:00,1.5958,1.596,1.5955,1.5957,280700001.0
2007-07-31 20:01:00,1.5957,1.5958,1.5953,1.5953,113700000.0
2007-07-31 20:02:00,1.5953,1.5955,1.5952,1.5955,145500000.0
2007-07-31 20:03:00,1.5955,1.5959,1.5954,1.5957,473900001.0
2007-07-31 20:04:00,1.5955,1.5956,1.5952,1.5952,130300000.0
2007-07-31 20:05:00,1.5952,1.5955,1.5948,1.5951,195800000.0
2007-07-31 20:06:00,1.595,1.5951,1.5949,1.5951,104200002.0
2007-07-31 20:07:00,1.5951,1.5955,1.5951,1.5954,291800000.0
2007-07-31 20:08:00,1.5952,1.5954,1.5952,1.5953,74800000.0
2007-07-31 20:09:00,1.5953,1.5954,1.5952,1.5952,19200000.0
2007-07-31 20:10:00,1.5952,1.5955,1.5952,1.5954,118400000.0
2007-07-31 20:11:00,1.5954,1.5955,1.5954,1.5954,20200000.0
2007-07-31 20:12:00,1.5955,1.5956,1.5954,1.5955,134300000.0
2007-07-31 20:13:00,1.5956,1.5959,1.5955,1.5959,127400000.0
2007-07-31 20:14:00,1.5959,1.5962,1.5958,1.5961,178000000.0
2007-07-31 20:15:00,1.5961,1.5963,1.5959,1.5961,236200000.0
2007-07-31 20:16:00,1.5961,1.5962,1.5958,1.5959,144600001.0
2007-07-31 20:17:00,1.5959,1.5959,1.5958,1.5959,61000000.0
2007-07-31 20:18:00,1.5959,1.5962,1.5959,1.5962,129200000.0
2007-07-31 20:19:00,1.5961,1.5963,1.5961,1.5963,77100000.0
2007-07-31 20:20:00,1.5963,1.5966,1.5962,1.5966,186600000.0
2007-07-31 20:21:00,1.59655,1.5969,1.59645,1.5968,139900000.0
2007-07-31 20:22:00,1.5968,1.5972,1.5966,1.5971,154300000.0
2007-07-31 20:23:00,1.597,1.5973,1.5968,1.5972,360000000.0
2007-07-31 20:24:00,1.5971,1.5971,1.5965,1.5965,126700000.0
2007-07-31 20:25:00,1.5966,1.5973,1.5966,1.5972,266500000.0
2007-07-31 20:26:00,1.5972,1.5975,1.59715,1.5975,171500000.0
2007-07-31 20:27:00,1.5975,1.5975,1.5972,1.5972,239900000.0
2007-07-31 20:28:00,1.5972,1.5972,1.5971,1.5971,123900000.0
2007-07-31 20:29:00,1.5972,1.5973,1.5971,1.5971,138300000.0
2007-07-31 20:30:00,1.5971,1.5974,1.5967,1.5971,505800002.0
2007-07-31 20:31:00,1.5971,1.5978,1.5971,1.5973,311200000.0
2007-07-31 20:32:00,1.5974,1.598,1.5972,1.5975,333300000.0
2007-07-31 20:33:00,1.5975,1.5976,1.5974,1.5975,172400000.0
2007-07-31 20:34:00,1.5976,1.5978,1.5974,1.5978,115200000.0
2007-07-31 20:35:00,1.5977,1.5979,1.59745,1.5979,505600000.0
2007-07-31 20:36:00,1.5979,1.5982,1.5978,1.5979,171900000.0
2007-07-31 20:37:00,1.598,1.5982,1.5977,1.5977,216100000.0
2007-07-31 20:38:00,1.5977,1.5981,1.5976,1.5977,292300000.0
2007-07-31 20:39:00,1.5977,1.5981,1.5977,1.598,298600000.0
2007-07-31 20:40:00,1.5978,1.5981,1.5977,1.5981,182300000.0
2007-07-31 20:41:00,1.598,1.5986,1.5977,1.5981,359100001.0
2007-07-31 20:42:00,1.5981,1.5981,1.5977,1.5979,246400000.0
2007-07-31 20:43:00,1.598,1.5981,1.5979,1.598,248400000.0
2007-07-31 20:44:00,1.5979,1.5983,1.5978,1.5982,274600000.0
2007-07-31 20:45:00,1.5982,1.5984,1.5981,1.5983,146600000.0
2007-07-31 20:46:00,1.5983,1.5985,1.598,1.5984,303800000.0
2007-07-31 20:47:00,1.5984,1.5987,1.5983,1.5986,412200000.0
2007-07-31 20:48:00,1.5986,1.5987,1.5983,1.5984,439200000.0
2007-07-31 20:49:00,1.5984,1.5985,1.5975,1.5981,691500000.0
2007-07-31 20:50:00,1.5981,1.5985,1.5979,1.5983,174800000.0
2007-07-31 20:51:00,1.5983,1.5986,1.5981,1.5984,156800000.0
2007-07-31 20:52:00,1.5984,1.5987,1.5983,1.5985,161800000.0
2007-07-31 20:53:00,1.5986,1.5987,1.5985,1.5986,142900000.0
2007-07-31 20:54:00,1.5986,1.5991,1.5986,1.5989,187200000.0
2007-07-31 20:55:00,1.599,1.5991,1.5984,1.5987,137400000.0
2007-07-31 20:56:00,1.5986,1.5987,1.598,1.5981,123700000.0
2007-07-31 20:57:00,1.5981,1.5983,1.5979,1.598,117600000.0
2007-07-31 20:58:00,1.598,1.5985,1.598,1.5985,225900000.0
2007-07-31 20:59:00,1.5985,1.5989,1.5984,1.5985,275300000.0
2007-07-31 21:00:00,1.5985,1.5986,1.5981,1.5983,362100001.0
2007-07-31 21:01:00,1.5982,1.5983,1.5978,1.5978,83200000.0
2007-07-31 21:02:00,1.5978,1.5979,1.5973,1.5975,179900000.0
2007-07-31 21:03:00,1.5975,1.5978,1.5975,1.5977,72000000.0
2007-07-31 21:04:00,1.5977,1.5981,1.5977,1.5979,195300000.0
2007-07-31 21:05:00,1.598,1.598,1.5977,1.5979,152700000.0
2007-07-31 21:06:00,1.59785,1.598,1.5977,1.598,107400000.0
2007-07-31 21:07:00,1.5979,1.5979,1.5979,1.5979,23200000.0
2007-07-31 21:08:00,1.5978,1.5978,1.5977,1.5977,8000000.0
2007-07-31 21:09:00,1.5978,1.5978,1.5974,1.5975,58400000.0
2007-07-31 21:10:00,1.5975,1.5975,1.5972,1.5972,38500000.0
2007-07-31 21:11:00,1.5973,1.5973,1.597,1.5971,52200000.0
2007-07-31 21:12:00,1.597,1.5971,1.5969,1.5969,80100000.0
2007-07-31 21:13:00,1.5969,1.597,1.5967,1.5967,37600000.0
2007-07-31 21:14:00,1.5967,1.5971,1.5967,1.597,273500000.0
2007-07-31 21:15:00,1.597,1.597,1.5967,1.5969,276700001.0
2007-07-31 21:16:00,1.5969,1.5972,1.59675,1.5971,322300000.0
2007-07-31 21:17:00,1.5971,1.5977,1.5971,1.5977,328100001.0
2007-07-31 21:18:00,1.5977,1.5977,1.5975,1.5976,58400000.0
2007-07-31 21:19:00,1.5976,1.5977,1.5975,1.5977,35300000.0
2007-07-31 21:20:00,1.5976,1.598,1.5976,1.5979,320000000.0
2007-07-31 21:21:00,1.5979,1.5995,1.5979,1.59875,745700003.0
2007-07-31 21:22:00,1.59875,1.5992,1.5987,1.599,328200000.0
2007-07-31 21:23:00,1.5992,1.5992,1.5983,1.5983,81400000.0
2007-07-31 21:24:00,1.5984,1.5987,1.5983,1.5987,85000000.0
2007-07-31 21:25:00,1.5987,1.5988,1.59855,1.5987,140000000.0
2007-07-31 21:26:00,1.5988,1.599,1.5987,1.5989,70100000.0
2007-07-31 21:27:00,1.5988,1.599,1.5988,1.5988,68100000.0
2007-07-31 21:28:00,1.5987,1.5989,1.5987,1.5987,111100000.0
2007-07-31 21:29:00,1.5987,1.5989,1.5987,1.5989,28600000.0
2007-07-31 21:30:00,1.5989,1.5989,1.5987,1.5988,235500000.0
2007-07-31 21:31:00,1.5988,1.5991,1.5987,1.5989,194600000.0
2007-07-31 21:32:00,1.5989,1.5991,1.5988,1.5991,186200000.0
2007-07-31 21:33:00,1.5989,1.5997,1.5989,1.5995,476500000.0
2007-07-31 21:34:00,1.5995,1.5997,1.5992,1.5992,231600000.0
2007-07-31 21:35:00,1.5992,1.5996,1.5992,1.5995,222400000.0
2007-07-31 21:36:00,1.5995,1.601,1.5992,1.6004,527000000.0
2007-07-31 21:37:00,1.6004,1.6009,1.6002,1.6008,317900000.0
2007-07-31 21:38:00,1.6008,1.6008,1.6,1.6001,228100000.0
2007-07-31 21:39:00,1.6003,1.6007,1.6002,1.6005,217200000.0
2007-07-31 21:40:00,1.6006,1.6012,1.6005,1.6011,486000000.0
2007-07-31 21:41:00,1.601,1.6021,1.601,1.602,661899998.0
2007-07-31 21:42:00,1.602,1.6021,1.6017,1.602,484800000.0
2007-07-31 21:43:00,1.6019,1.6023,1.6018,1.6022,394700000.0
2007-07-31 21:44:00,1.6022,1.6039,1.6022,1.60325,637500000.0
2007-07-31 21:45:00,1.6033,1.6044,1.60315,1.6041,695000000.0
2007-07-31 21:46:00,1.6041,1.6041,1.6034,1.6034,439200000.0
2007-07-31 21:47:00,1.6035,1.6042,1.6034,1.6034,224500000.0
2007-07-31 21:48:00,1.6037,1.6044,1.6036,1.6041,360100000.0
2007-07-31 21:49:00,1.604,1.6042,1.6032,1.6042,566999998.0
2007-07-31 21:50:00,1.60395,1.6042,1.6035,1.6042,462300001.0
2007-07-31 21:51:00,1.6042,1.6045,1.6038,1.6043,300100000.0
2007-07-31 21:52:00,1.6043,1.6044,1.604,1.604,310500001.0
2007-07-31 21:53:00,1.6041,1.6048,1.6041,1.6045,279300000.0
2007-07-31 21:54:00,1.6047,1.6058,1.6045,1.6056,536500000.0
2007-07-31 21:55:00,1.6058,1.6058,1.6051,1.6051,332700000.0
2007-07-31 21:56:00,1.6051,1.6059,1.6051,1.6057,153900000.0
2007-07-31 21:57:00,1.6058,1.6071,1.6054,1.6067,376100000.0
2007-07-31 21:58:00,1.6067,1.6069,1.6051,1.6059,559200000.0
2007-07-31 21:59:00,1.606,1.6062,1.6049,1.605,423599998.0
2007-07-31 22:00:00,1.605,1.6054,1.6038,1.6052,429400001.0
2007-07-31 22:01:00,1.6049,1.6067,1.6043,1.6065,547200000.0
2007-07-31 22:02:00,1.6065,1.6074,1.6065,1.6073,157000000.0
2007-07-31 22:03:00,1.6071,1.6073,1.6061,1.6061,131000000.0
2007-07-31 22:04:00,1.6062,1.6066,1.60555,1.6057,167500000.0
2007-07-31 22:05:00,1.6056,1.6058,1.6047,1.6058,169500000.0
2007-07-31 22:06:00,1.6058,1.6058,1.6048,1.6049,131400000.0
2007-07-31 22:07:00,1.6048,1.606,1.60475,1.605,406200000.0
2007-07-31 22:08:00,1.6049,1.6052,1.6043,1.6048,159200000.0
2007-07-31 22:09:00,1.6049,1.6051,1.6047,1.6051,121400000.0
2007-07-31 22:10:00,1.605,1.6067,1.6049,1.6065,238100000.0
2007-07-31 22:11:00,1.6067,1.6067,1.6058,1.6062,286400000.0
2007-07-31 22:12:00,1.6062,1.6062,1.6058,1.606,58600000.0
2007-07-31 22:13:00,1.6058,1.606,1.6054,1.6057,322700000.0
2007-07-31 22:14:00,1.6057,1.6061,1.6057,1.6058,99900000.0
2007-07-31 22:15:00,1.6058,1.6058,1.6049,1.6055,255100000.0
2007-07-31 22:16:00,1.6051,1.6054,1.6049,1.6054,98500000.0
2007-07-31 22:17:00,1.6055,1.6055,1.6049,1.6052,68100000.0
2007-07-31 22:18:00,1.6049,1.6052,1.6049,1.605,23200000.0
2007-07-31 22:19:00,1.605,1.6051,1.6046,1.605,85800000.0
2007-07-31 22:20:00,1.605,1.605,1.6046,1.6048,16900000.0
2007-07-31 22:21:00,1.6048,1.6054,1.6046,1.6054,111500000.0
2007-07-31 22:22:00,1.6056,1.606,1.6055,1.6058,218400000.0
2007-07-31 22:23:00,1.6059,1.6061,1.6049,1.6049,167200000.0
2007-07-31 22:24:00,1.6049,1.6052,1.6048,1.6048,100800000.0
2007-07-31 22:25:00,1.6048,1.6049,1.6042,1.6045,113600000.0
2007-07-31 22:26:00,1.6046,1.6049,1.6044,1.6044,94300000.0
2007-07-31 22:27:00,1.6047,1.6048,1.6044,1.6048,102700000.0
2007-07-31 22:28:00,1.6048,1.6051,1.6046,1.605,127900000.0
2007-07-31 22:29:00,1.6051,1.6051,1.6047,1.6047,40000000.0
2007-07-31 22:30:00,1.6047,1.6052,1.6045,1.6052,91000000.0
2007-07-31 22:31:00,1.6049,1.6054,1.6047,1.605,156800000.0
2007-07-31 22:32:00,1.605,1.6056,1.6049,1.6055,181200000.0
2007-07-31 22:33:00,1.6056,1.6056,1.60525,1.60525,38100000.0
2007-07-31 22:34:00,1.6055,1.6057,1.6053,1.6056,64000000.0
2007-07-31 22:35:00,1.6058,1.6061,1.6055,1.6061,125600000.0
2007-07-31 22:36:00,1.6061,1.6063,1.60585,1.60585,187300000.0
2007-07-31 22:37:00,1.6062,1.6068,1.6061,1.6061,160800000.0
2007-07-31 22:38:00,1.6061,1.6063,1.6061,1.6062,202300000.0
2007-07-31 22:39:00,1.6066,1.6067,1.606,1.6065,160900000.0
2007-07-31 22:40:00,1.6065,1.6066,1.6064,1.6065,168700000.0
2007-07-31 22:41:00,1.6065,1.6069,1.6065,1.6066,67600000.0
2007-07-31 22:42:00,1.6066,1.6069,1.60645,1.6068,102800000.0
2007-07-31 22:43:00,1.6065,1.6065,1.6061,1.6065,76000000.0
2007-07-31 22:44:00,1.6065,1.6067,1.6063,1.6064,58800000.0
2007-07-31 22:45:00,1.6064,1.6069,1.6064,1.6069,123800000.0
2007-07-31 22:46:00,1.6069,1.607,1.60635,1.6069,178400000.0
2007-07-31 22:47:00,1.6069,1.6069,1.6063,1.6065,110100000.0
2007-07-31 22:48:00,1.6064,1.6071,1.6064,1.607,53600000.0
2007-07-31 22:49:00,1.6071,1.6071,1.6068,1.6071,26400000.0
2007-07-31 22:50:00,1.6071,1.6074,1.6067,1.6067,99200000.0
2007-07-31 22:51:00,1.6067,1.6067,1.6064,1.6066,73100000.0
2007-07-31 22:52:00,1.6066,1.6067,1.6064,1.6067,54400000.0
2007-07-31 22:53:00,1.60665,1.607,1.60665,1.607,199000000.0
2007-07-31 22:54:00,1.6069,1.6072,1.60675,1.6071,63200000.0
2007-07-31 22:55:00,1.6068,1.6068,1.6066,1.6067,79500000.0
2007-07-31 22:56:00,1.6067,1.6069,1.6067,1.6067,81600000.0
2007-07-31 22:57:00,1.6066,1.6067,1.6064,1.6064,62800000.0
2007-07-31 22:58:00,1.6063,1.6064,1.60615,1.60615,165800000.0
2007-07-31 22:59:00,1.6062,1.6065,1.6062,1.6062,26600000.0
2007-07-31 23:00:00,1.6062,1.6063,1.606,1.6061,65600000.0
2007-07-31 23:01:00,1.606,1.6061,1.606,1.6061,65600000.0
2007-07-31 23:02:00,1.6065,1.6069,1.6064,1.6069,65600000.0
2007-07-31 23:03:00,1.6068,1.6068,1.6062,1.6062,23200000.0
2007-07-31 23:04:00,1.6063,1.6063,1.6061,1.6062,37600000.0
2007-07-31 23:05:00,1.6063,1.6065,1.6062,1.6065,17600000.0
2007-07-31 23:06:00,1.6065,1.6065,1.6062,1.6062,23200000.0
2007-07-31 23:07:00,1.6063,1.6063,1.6063,1.6063,3200000.0
2007-07-31 23:08:00,1.6063,1.6064,1.6062,1.6064,23400000.0
2007-07-31 23:09:00,1.6065,1.6068,1.6063,1.6066,62400000.0
2007-07-31 23:10:00,1.6065,1.6072,1.6062,1.607,61100000.0
2007-07-31 23:11:00,1.6072,1.6072,1.6068,1.6068,28800000.0
2007-07-31 23:12:00,1.6072,1.6076,1.6068,1.6076,117600000.0
2007-07-31 23:13:00,1.6076,1.6077,1.6071,1.6072,131400000.0
2007-07-31 23:14:00,1.6073,1.6073,1.6071,1.6072,54900000.0
2007-07-31 23:15:00,1.607,1.6072,1.607,1.6072,57700000.0
2007-07-31 23:16:00,1.6071,1.6071,1.607,1.607,81100000.0
2007-07-31 23:17:00,1.6068,1.6072,1.6063,1.6067,85800000.0
2007-07-31 23:18:00,1.6067,1.6068,1.6065,1.6066,55300000.0
2007-07-31 23:19:00,1.6064,1.6067,1.6063,1.6064,52600000.0
2007-07-31 23:20:00,1.6064,1.6069,1.6063,1.6065,48000000.0
2007-07-31 23:21:00,1.6066,1.6067,1.6064,1.6065,30400000.0
2007-07-31 23:22:00,1.6067,1.6067,1.6064,1.6064,32800000.0
2007-07-31 23:23:00,1.6061,1.6069,1.606,1.6067,59300000.0
2007-07-31 23:24:00,1.6067,1.607,1.6064,1.6065,121500000.0
2007-07-31 23:25:00,1.6063,1.6065,1.6054,1.6054,106500000.0
2007-07-31 23:26:00,1.6059,1.6063,1.6054,1.6063,245300000.0
2007-07-31 23:27:00,1.6063,1.6066,1.6061,1.6066,89700000.0
2007-07-31 23:28:00,1.6064,1.6069,1.606,1.6063,114700000.0
2007-07-31 23:29:00,1.6064,1.6069,1.60595,1.6067,121700000.0
2007-07-31 23:30:00,1.6066,1.6076,1.6066,1.6072,190400000.0
2007-07-31 23:31:00,1.6073,1.6086,1.60715,1.6082,231900000.0
2007-07-31 23:32:00,1.6081,1.6086,1.6078,1.6078,116300000.0
2007-07-31 23:33:00,1.608,1.608,1.6071,1.6073,148800000.0
2007-07-31 23:34:00,1.6073,1.6077,1.60715,1.6075,125000000.0
2007-07-31 23:35:00,1.6075,1.6077,1.60715,1.6077,56400000.0
2007-07-31 23:36:00,1.6078,1.6079,1.6073,1.6078,132100000.0
2007-07-31 23:37:00,1.6078,1.6078,1.6075,1.6076,145900000.0
2007-07-31 23:38:00,1.6076,1.6082,1.6075,1.6081,94900000.0
2007-07-31 23:39:00,1.6083,1.6086,1.6082,1.6083,141100000.0
2007-07-31 23:40:00,1.6083,1.6095,1.6081,1.6092,232800000.0
2007-07-31 23:41:00,1.6092,1.6092,1.60845,1.60845,118400000.0
2007-07-31 23:42:00,1.6083,1.6091,1.6083,1.6088,167700000.0
2007-07-31 23:43:00,1.6088,1.6089,1.60845,1.6088,63500000.0
2007-07-31 23:44:00,1.6088,1.6088,1.6085,1.6087,87600000.0
2007-07-31 23:45:00,1.6087,1.6087,1.6085,1.6086,16200000.0
2007-07-31 23:46:00,1.6083,1.6087,1.6082,1.6083,73600000.0
2007-07-31 23:47:00,1.6086,1.6086,1.6072,1.6075,178300000.0
2007-07-31 23:48:00,1.6075,1.6078,1.6074,1.6076,113800000.0
2007-07-31 23:49:00,1.6076,1.6078,1.6071,1.6076,119700000.0
2007-07-31 23:50:00,1.6077,1.6077,1.60705,1.6074,102600000.0
2007-07-31 23:51:00,1.6073,1.608,1.607,1.6077,108900000.0
2007-07-31 23:52:00,1.6077,1.6082,1.6075,1.608,129900000.0
2007-07-31 23:53:00,1.608,1.6082,1.6077,1.6082,34900000.0
2007-07-31 23:54:00,1.6082,1.6083,1.608,1.6082,55700000.0
2007-07-31 23:55:00,1.6082,1.6086,1.608,1.6086,62200000.0
2007-07-31 23:56:00,1.6084,1.6087,1.60815,1.6087,38800000.0
2007-07-31 23:57:00,1.6086,1.6089,1.6083,1.6089,225000000.0
2007-07-31 23:58:00,1.6088,1.6089,1.6086,1.6088,61700000.0
2007-07-31 23:59:00,1.6089,1.6095,1.6088,1.6094,124600000.0
2007-08-01 00:00:00,1.6094,1.6098,1.6092,1.6096,98000000.0
2007-08-01 00:01:00,1.6097,1.6097,1.60905,1.6096,172700000.0
2007-08-01 00:02:00,1.6095,1.6096,1.60855,1.609,128200000.0
2007-08-01 00:03:00,1.6091,1.6091,1.6078,1.6084,172200000.0
2007-08-01 00:04:00,1.6083,1.6083,1.6079,1.6081,79900000.0
2007-08-01 00:05:00,1.608,1.6082,1.608,1.6081,22400000.0
2007-08-01 00:06:00,1.608,1.6085,1.6079,1.6085,39600000.0
2007-08-01 00:07:00,1.6085,1.6085,1.6082,1.6082,21200000.0
2007-08-01 00:08:00,1.6083,1.6084,1.6081,1.6082,42900000.0
2007-08-01 00:09:00,1.6083,1.6083,1.6081,1.6083,8800000.0
2007-08-01 00:10:00,1.6081,1.6083,1.608,1.608,11400000.0
2007-08-01 00:11:00,1.608,1.6081,1.6079,1.608,15300000.0
2007-08-01 00:12:00,1.6078,1.608,1.60775,1.608,52800000.0
2007-08-01 00:13:00,1.6079,1.608,1.6078,1.608,38400000.0
2007-08-01 00:14:00,1.6081,1.6081,1.6078,1.6079,46400000.0
2007-08-01 00:15:00,1.608,1.608,1.6076,1.6078,62200000.0
2007-08-01 00:16:00,1.6078,1.6078,1.6075,1.6075,27300000.0
2007-08-01 00:17:00,1.6075,1.6077,1.60735,1.6077,97000000.0
2007-08-01 00:18:00,1.6076,1.6078,1.6073,1.6078,64600000.0
2007-08-01 00:19:00,1.60755,1.6079,1.6075,1.60765,85200000.0
2007-08-01 00:20:00,1.6077,1.608,1.6077,1.608,22400000.0
2007-08-01 00:21:00,1.60755,1.608,1.60755,1.6078,58500000.0
2007-08-01 00:22:00,1.6079,1.6079,1.6073,1.60735,72900000.0
2007-08-01 00:23:00,1.60735,1.6076,1.6073,1.60735,45700000.0
2007-08-01 00:24:00,1.60735,1.6076,1.60715,1.6076,181700000.0
2007-08-01 00:25:00,1.6074,1.6075,1.6071,1.6075,67900000.0
2007-08-01 00:26:00,1.6075,1.6077,1.60735,1.6077,23500000.0
2007-08-01 00:27:00,1.6077,1.6078,1.6074,1.6075,39900000.0
2007-08-01 00:28:00,1.6073,1.6078,1.6067,1.6074,179400000.0
2007-08-01 00:29:00,1.6074,1.6074,1.6068,1.6069,123500000.0
2007-08-01 00:30:00,1.6068,1.6069,1.6064,1.6064,72700000.0
2007-08-01 00:31:00,1.6065,1.6067,1.6056,1.6058,173900000.0
2007-08-01 00:32:00,1.6059,1.6059,1.6051,1.6053,117800000.0
2007-08-01 00:33:00,1.6053,1.6054,1.6045,1.6047,169800000.0
2007-08-01 00:34:00,1.6048,1.6049,1.6041,1.6041,103200000.0
2007-08-01 00:35:00,1.6041,1.6043,1.6032,1.6036,208100000.0
2007-08-01 00:36:00,1.6035,1.6042,1.6035,1.6038,266700000.0
2007-08-01 00:37:00,1.6039,1.6042,1.6037,1.6042,97800000.0
2007-08-01 00:38:00,1.6041,1.6046,1.604,1.6042,157300000.0
2007-08-01 00:39:00,1.60425,1.6045,1.6041,1.6041,36000000.0
2007-08-01 00:40:00,1.6039,1.6043,1.6039,1.6042,64600000.0
2007-08-01 00:41:00,1.6042,1.605,1.6041,1.605,66300000.0
2007-08-01 00:42:00,1.6047,1.6049,1.6044,1.6047,104700000.0
2007-08-01 00:43:00,1.6045,1.6049,1.60415,1.6047,96600000.0
2007-08-01 00:44:00,1.6047,1.6047,1.6043,1.6046,89200000.0
2007-08-01 00:45:00,1.6043,1.6046,1.6043,1.6046,54000000.0
2007-08-01 00:46:00,1.6043,1.6045,1.6042,1.6045,53100000.0
2007-08-01 00:47:00,1.6042,1.6043,1.6042,1.6043,98000000.0
2007-08-01 00:48:00,1.6043,1.6043,1.6033,1.6033,116400000.0
2007-08-01 00:49:00,1.6033,1.604,1.6033,1.6039,117600000.0
2007-08-01 00:50:00,1.60355,1.6038,1.6034,1.6036,92000000.0
2007-08-01 00:51:00,1.6037,1.6038,1.60325,1.6036,151000000.0
2007-08-01 00:52:00,1.6035,1.6042,1.6035,1.6042,187500000.0
2007-08-01 00:53:00,1.6042,1.6044,1.604,1.6042,108400000.0
2007-08-01 00:54:00,1.6042,1.6044,1.6038,1.6042,94900000.0
2007-08-01 00:55:00,1.6041,1.6042,1.6039,1.6041,72700000.0
2007-08-01 00:56:00,1.60415,1.6047,1.60415,1.60425,115000000.0
2007-08-01 00:57:00,1.6044,1.6047,1.60415,1.6045,132500000.0
2007-08-01 00:58:00,1.6045,1.6054,1.60415,1.6054,168300000.0
2007-08-01 00:59:00,1.6053,1.6055,1.60465,1.6047,348800000.0
2007-08-01 01:00:00,1.605,1.6056,1.6045,1.605,426700000.0
2007-08-01 01:01:00,1.6049,1.6053,1.6048,1.6049,435700001.0
2007-08-01 01:02:00,1.6049,1.6051,1.6046,1.605,198200000.0
2007-08-01 01:03:00,1.605,1.6053,1.6049,1.605,219700001.0
2007-08-01 01:04:00,1.6051,1.6051,1.60485,1.605,193800006.0
2007-08-01 01:05:00,1.605,1.6052,1.6048,1.6048,301000006.0
2007-08-01 01:06:00,1.6048,1.605,1.6044,1.6044,317300000.0
2007-08-01 01:07:00,1.6048,1.60495,1.6038,1.6043,447000000.0
2007-08-01 01:08:00,1.6043,1.6043,1.6036,1.6039,177000000.0
2007-08-01 01:09:00,1.60395,1.6042,1.6038,1.6042,58100000.0
2007-08-01 01:10:00,1.6042,1.6043,1.604,1.60425,145900000.0
2007-08-01 01:11:00,1.6043,1.6043,1.6041,1.6043,81200000.0
2007-08-01 01:12:00,1.6043,1.6043,1.6035,1.6041,194500000.0
2007-08-01 01:13:00,1.60395,1.60395,1.6034,1.6039,137400000.0
2007-08-01 01:14:00,1.60395,1.6041,1.6034,1.6035,237400001.0
2007-08-01 01:15:00,1.6035,1.6036,1.6032,1.6033,291700002.0
2007-08-01 01:16:00,1.6033,1.6037,1.6031,1.60345,310400002.0
2007-08-01 01:17:00,1.6035,1.6036,1.60335,1.6036,38800000.0
2007-08-01 01:18:00,1.6035,1.6037,1.6033,1.60345,80900000.0
2007-08-01 01:19:00,1.60345,1.6037,1.6031,1.6036,316300001.0
2007-08-01 01:20:00,1.6037,1.6038,1.6035,1.6036,126200000.0
2007-08-01 01:21:00,1.6036,1.6039,1.6035,1.6036,118900001.0
2007-08-01 01:22:00,1.6037,1.604,1.6036,1.604,76900000.0
2007-08-01 01:23:00,1.6039,1.6041,1.6035,1.6037,233700000.0
2007-08-01 01:24:00,1.6037,1.6037,1.6036,1.60365,31200000.0
2007-08-01 01:25:00,1.6037,1.60395,1.6035,1.6039,153200000.0
2007-08-01 01:26:00,1.604,1.6044,1.6039,1.6043,154700001.0
2007-08-01 01:27:00,1.6043,1.6045,1.6041,1.6044,252100001.0
2007-08-01 01:28:00,1.60445,1.6045,1.60425,1.60445,174600000.0
2007-08-01 01:29:00,1.6045,1.60455,1.6038,1.6043,221700000.0
2007-08-01 01:30:00,1.604,1.60435,1.6038,1.604,202100000.0
2007-08-01 01:31:00,1.604,1.6046,1.604,1.6046,191800000.0
2007-08-01 01:32:00,1.6047,1.60475,1.6038,1.6042,319800000.0
2007-08-01 01:33:00,1.6042,1.6047,1.6041,1.6047,101800000.0
2007-08-01 01:34:00,1.6047,1.6052,1.6043,1.60495,445900000.0
2007-08-01 01:35:00,1.605,1.6053,1.6047,1.6049,369900001.0
2007-08-01 01:36:00,1.6049,1.605,1.6047,1.6047,42900000.0
2007-08-01 01:37:00,1.6049,1.605,1.6045,1.605,349600003.0
2007-08-01 01:38:00,1.6049,1.6049,1.6045,1.6047,135100000.0
2007-08-01 01:39:00,1.60465,1.6047,1.604,1.6041,172200000.0
2007-08-01 01:40:00,1.6041,1.6041,1.6033,1.6037,213300000.0
2007-08-01 01:41:00,1.6038,1.6038,1.6031,1.6034,143400000.0
2007-08-01 01:42:00,1.6033,1.6037,1.603,1.6033,158200000.0
2007-08-01 01:43:00,1.6034,1.6035,1.6029,1.60315,112100000.0
2007-08-01 01:44:00,1.6032,1.6032,1.603,1.603,71600000.0
2007-08-01 01:45:00,1.6031,1.6031,1.6024,1.6026,224100000.0
2007-08-01 01:46:00,1.603,1.6033,1.6029,1.6033,204700000.0
2007-08-01 01:47:00,1.6033,1.6033,1.603,1.6031,158700000.0
2007-08-01 01:48:00,1.6031,1.6032,1.6029,1.6032,175600001.0
2007-08-01 01:49:00,1.6032,1.6033,1.6028,1.6028,76600000.0
2007-08-01 01:50:00,1.6031,1.6033,1.603,1.6031,79600000.0
2007-08-01 01:51:00,1.60305,1.6035,1.6029,1.6034,191200001.0
2007-08-01 01:52:00,1.6034,1.6035,1.6029,1.603,189700000.0
2007-08-01 01:53:00,1.603,1.6032,1.60275,1.603,123300000.0
2007-08-01 01:54:00,1.6028,1.6032,1.6024,1.6024,331600000.0
2007-08-01 01:55:00,1.6024,1.6028,1.6024,1.6026,180200000.0
2007-08-01 01:56:00,1.6025,1.6026,1.6018,1.6021,356800000.0
2007-08-01 01:57:00,1.60205,1.60235,1.6019,1.6022,160800000.0
2007-08-01 01:58:00,1.6022,1.6026,1.6021,1.6021,140100000.0
2007-08-01 01:59:00,1.6025,1.6028,1.6023,1.6023,232100000.0
2007-08-01 02:00:00,1.6023,1.603,1.602,1.603,396500000.0
2007-08-01 02:01:00,1.603,1.6032,1.6027,1.6031,287700000.0
2007-08-01 02:02:00,1.60315,1.6032,1.6019,1.60235,296600000.0
2007-08-01 02:03:00,1.6019,1.6024,1.6019,1.6023,169500000.0
2007-08-01 02:04:00,1.60225,1.6025,1.602,1.6025,212000000.0
2007-08-01 02:05:00,1.6026,1.6029,1.6025,1.6029,58600000.0
2007-08-01 02:06:00,1.6028,1.6034,1.6028,1.603,233600000.0
2007-08-01 02:07:00,1.60295,1.6031,1.6025,1.603,115900000.0
2007-08-01 02:08:00,1.6029,1.6031,1.6024,1.6031,163100000.0
2007-08-01 02:09:00,1.6031,1.6033,1.6025,1.6032,334400000.0
2007-08-01 02:10:00,1.6032,1.6034,1.60295,1.6031,275400000.0
2007-08-01 02:11:00,1.6031,1.604,1.6029,1.6036,480400002.0
2007-08-01 02:12:00,1.6036,1.6048,1.6036,1.6044,438000000.0
2007-08-01 02:13:00,1.60435,1.6044,1.603,1.603,326300001.0
2007-08-01 02:14:00,1.6032,1.6039,1.6032,1.6039,184800000.0
2007-08-01 02:15:00,1.6039,1.604,1.6036,1.6037,61100000.0
2007-08-01 02:16:00,1.6039,1.6048,1.6039,1.6044,223100000.0
2007-08-01 02:17:00,1.6044,1.6047,1.6037,1.60395,264000000.0
2007-08-01 02:18:00,1.604,1.604,1.603,1.6036,167300000.0
2007-08-01 02:19:00,1.6035,1.6035,1.603,1.6035,286900000.0
2007-08-01 02:20:00,1.6035,1.6036,1.6033,1.6036,48900000.0
2007-08-01 02:21:00,1.6035,1.6036,1.6033,1.6036,36800000.0
2007-08-01 02:22:00,1.60355,1.6037,1.6032,1.6032,141100000.0
2007-08-01 02:23:00,1.6035,1.6037,1.6034,1.6036,252700000.0
2007-08-01 02:24:00,1.60355,1.6036,1.6032,1.6032,226800000.0
2007-08-01 02:25:00,1.6033,1.6038,1.6032,1.60345,167400000.0
2007-08-01 02:26:00,1.60345,1.60345,1.6027,1.603,176200000.0
2007-08-01 02:27:00,1.6029,1.6031,1.6027,1.6027,204900000.0
2007-08-01 02:28:00,1.6026,1.6026,1.6021,1.6021,60800000.0
2007-08-01 02:29:00,1.6025,1.6026,1.6018,1.6025,418700000.0
2007-08-01 02:30:00,1.60245,1.6027,1.6023,1.60245,292800000.0
2007-08-01 02:31:00,1.6022,1.603,1.6021,1.6028,181100000.0
2007-08-01 02:32:00,1.6028,1.6029,1.6025,1.6027,184500000.0
2007-08-01 02:33:00,1.6024,1.6029,1.60235,1.60235,287400000.0
2007-08-01 02:34:00,1.60235,1.6025,1.602,1.6024,218100000.0
2007-08-01 02:35:00,1.6023,1.6026,1.6023,1.6025,154800000.0
2007-08-01 02:36:00,1.6025,1.6028,1.6022,1.6028,153900000.0
2007-08-01 02:37:00,1.6028,1.6031,1.6025,1.6031,197700000.0
2007-08-01 02:38:00,1.60315,1.6036,1.6031,1.6034,221500000.0
2007-08-01 02:39:00,1.6034,1.6034,1.6031,1.6032,71300000.0
2007-08-01 02:40:00,1.6033,1.6034,1.6029,1.6033,126900000.0
2007-08-01 02:41:00,1.6033,1.60355,1.6031,1.60355,70400000.0
2007-08-01 02:42:00,1.6036,1.604,1.6033,1.6039,205100000.0
2007-08-01 02:43:00,1.6039,1.6039,1.6032,1.6033,250300000.0
2007-08-01 02:44:00,1.6033,1.6035,1.6029,1.6034,220900000.0
2007-08-01 02:45:00,1.6034,1.6036,1.6029,1.6032,226200000.0
2007-08-01 02:46:00,1.6032,1.6032,1.6023,1.6027,342400000.0
2007-08-01 02:47:00,1.6027,1.6029,1.6024,1.6027,158400000.0
2007-08-01 02:48:00,1.6027,1.6027,1.6025,1.6026,36800000.0
2007-08-01 02:49:00,1.6025,1.6029,1.6024,1.6028,37700000.0
2007-08-01 02:50:00,1.6028,1.6028,1.6024,1.6024,86400000.0
2007-08-01 02:51:00,1.6024,1.6027,1.6021,1.6023,161000000.0
2007-08-01 02:52:00,1.6023,1.6023,1.6015,1.6015,268200000.0
2007-08-01 02:53:00,1.6018,1.602,1.6014,1.6019,289800000.0
2007-08-01 02:54:00,1.6019,1.6024,1.60185,1.6024,327200001.0
2007-08-01 02:55:00,1.6024,1.6026,1.6012,1.6019,886200000.0
2007-08-01 02:56:00,1.6019,1.6021,1.6015,1.6018,476600002.0
2007-08-01 02:57:00,1.6019,1.602,1.6016,1.602,221000002.0
2007-08-01 02:58:00,1.602,1.602,1.6014,1.60175,177400000.0
2007-08-01 02:59:00,1.6014,1.6019,1.6014,1.6014,204400000.0
2007-08-01 03:00:00,1.6018,1.6024,1.6018,1.6023,348100000.0
2007-08-01 03:01:00,1.60225,1.6024,1.6017,1.6018,198700000.0
2007-08-01 03:02:00,1.602,1.6023,1.6017,1.60225,189200000.0
2007-08-01 03:03:00,1.6022,1.6027,1.602,1.6024,519200000.0
2007-08-01 03:04:00,1.6026,1.6027,1.6023,1.6024,353200000.0
2007-08-01 03:05:00,1.6027,1.6027,1.6023,1.6023,163300000.0
2007-08-01 03:06:00,1.6025,1.6027,1.6024,1.6024,116400000.0
2007-08-01 03:07:00,1.6027,1.6029,1.6023,1.6029,228000000.0
2007-08-01 03:08:00,1.6029,1.603,1.6027,1.6029,165000000.0
2007-08-01 03:09:00,1.6029,1.6029,1.6027,1.6028,157900001.0
2007-08-01 03:10:00,1.6029,1.6033,1.6027,1.6029,304700000.0
2007-08-01 03:11:00,1.60315,1.6032,1.603,1.6031,95200000.0
2007-08-01 03:12:00,1.6031,1.6033,1.6029,1.60315,205800000.0
2007-08-01 03:13:00,1.6032,1.6036,1.6031,1.6035,202600000.0
2007-08-01 03:14:00,1.6035,1.6041,1.6034,1.6039,204800000.0
2007-08-01 03:15:00,1.6039,1.6043,1.6038,1.6042,269799999.0
2007-08-01 03:16:00,1.6042,1.6043,1.6037,1.6039,184900000.0
2007-08-01 03:17:00,1.6037,1.6041,1.6035,1.6038,207600000.0
2007-08-01 03:18:00,1.60365,1.60375,1.6021,1.6022,542100000.0
2007-08-01 03:19:00,1.6022,1.6022,1.6015,1.60195,551600000.0
2007-08-01 03:20:00,1.602,1.60225,1.6013,1.6016,312600000.0
2007-08-01 03:21:00,1.60165,1.6021,1.6012,1.6021,273300000.0
2007-08-01 03:22:00,1.6021,1.6028,1.6017,1.6024,887400002.0
2007-08-01 03:23:00,1.6024,1.6026,1.602,1.6026,337700000.0
2007-08-01 03:24:00,1.6026,1.6032,1.6024,1.6031,323800000.0
2007-08-01 03:25:00,1.6029,1.60325,1.6028,1.6029,282599999.0
2007-08-01 03:26:00,1.6029,1.6031,1.6026,1.6027,399000000.0
2007-08-01 03:27:00,1.6027,1.6027,1.6015,1.6022,199000000.0
2007-08-01 03:28:00,1.6021,1.6024,1.6018,1.6018,272600000.0
2007-08-01 03:29:00,1.6021,1.6026,1.6014,1.6016,153000000.0
2007-08-01 03:30:00,1.5995,1.6028,1.5986,1.6017,257100000.0
2007-08-01 03:31:00,1.6018,1.6037,1.6014,1.6037,297300000.0
2007-08-01 03:32:00,1.6038,1.6047,1.6031,1.6039,497800000.0
2007-08-01 03:33:00,1.6036,1.6038,1.6028,1.603,226300000.0
2007-08-01 03:34:00,1.603,1.6037,1.603,1.6035,96800000.0
2007-08-01 03:35:00,1.6037,1.6042,1.6021,1.6022,194100000.0
2007-08-01 03:36:00,1.6025,1.6025,1.6012,1.6021,292000000.0
2007-08-01 03:37:00,1.602,1.6027,1.602,1.6025,116600000.0
2007-08-01 03:38:00,1.6024,1.6026,1.6016,1.6023,110800000.0
2007-08-01 03:39:00,1.6023,1.6024,1.6019,1.602,53800000.0
2007-08-01 03:40:00,1.602,1.6025,1.6013,1.6023,370600000.0
2007-08-01 03:41:00,1.6021,1.6023,1.6016,1.60185,125800000.0
2007-08-01 03:42:00,1.60185,1.60185,1.6013,1.6013,126400000.0
2007-08-01 03:43:00,1.6013,1.6015,1.6011,1.6014,79600000.0
2007-08-01 03:44:00,1.6014,1.6015,1.6003,1.6011,216800000.0
2007-08-01 03:45:00,1.6011,1.6013,1.6007,1.6008,153800000.0
2007-08-01 03:46:00,1.6009,1.6013,1.6009,1.6013,107800000.0
2007-08-01 03:47:00,1.6013,1.6019,1.6012,1.6012,246800000.0
2007-08-01 03:48:00,1.6005,1.6016,1.6005,1.6015,123700000.0
2007-08-01 03:49:00,1.6012,1.6021,1.6012,1.6021,87700000.0
2007-08-01 03:50:00,1.6021,1.6021,1.6016,1.6018,88800000.0
2007-08-01 03:51:00,1.602,1.6021,1.6013,1.6021,75800000.0
2007-08-01 03:52:00,1.602,1.6023,1.6012,1.6021,267500000.0
2007-08-01 03:53:00,1.602,1.6021,1.6011,1.6017,277800000.0
2007-08-01 03:54:00,1.602,1.6021,1.6017,1.6018,146500000.0
2007-08-01 03:55:00,1.6018,1.602,1.6007,1.6007,69600000.0
2007-08-01 03:56:00,1.6019,1.6023,1.6013,1.6019,100300000.0
2007-08-01 03:57:00,1.6018,1.6023,1.6018,1.602,145300000.0
2007-08-01 03:58:00,1.602,1.6023,1.6015,1.6018,154400000.0
2007-08-01 03:59:00,1.6016,1.6016,1.6011,1.6013,218900000.0
2007-08-01 04:00:00,1.6016,1.6016,1.6013,1.6016,248400001.0
2007-08-01 04:01:00,1.6016,1.6018,1.6012,1.6017,386200000.0
2007-08-01 04:02:00,1.60165,1.6019,1.6015,1.6018,151400000.0
2007-08-01 04:03:00,1.6018,1.6018,1.6012,1.6013,229400000.0
2007-08-01 04:04:00,1.6012,1.6014,1.6011,1.6014,105900000.0
2007-08-01 04:05:00,1.60135,1.6015,1.6011,1.6014,225600000.0
2007-08-01 04:06:00,1.6014,1.6016,1.601,1.60125,326800000.0
2007-08-01 04:07:00,1.6013,1.6015,1.6011,1.6013,89900000.0
2007-08-01 04:08:00,1.6014,1.6016,1.6011,1.6016,173700000.0
2007-08-01 04:09:00,1.6016,1.6018,1.6013,1.6017,258600000.0
2007-08-01 04:10:00,1.60175,1.6018,1.6015,1.6015,47200000.0
2007-08-01 04:11:00,1.60175,1.6018,1.6016,1.6017,42400000.0
2007-08-01 04:12:00,1.6018,1.6018,1.6016,1.6016,33600000.0
2007-08-01 04:13:00,1.6018,1.6018,1.6018,1.6018,4000000.0
2007-08-01 04:14:00,1.6015,1.6018,1.6015,1.6015,20000000.0
2007-08-01 04:15:00,1.60175,1.6019,1.6016,1.6018,109500000.0
2007-08-01 04:16:00,1.6018,1.6018,1.6012,1.6015,146400000.0
2007-08-01 04:17:00,1.6015,1.6016,1.6014,1.60145,79200000.0
2007-08-01 04:18:00,1.60145,1.6016,1.6012,1.6014,149000000.0
2007-08-01 04:19:00,1.6014,1.6014,1.6009,1.6012,33600000.0
2007-08-01 04:20:00,1.6012,1.6013,1.6009,1.6011,82600000.0
2007-08-01 04:21:00,1.6011,1.6013,1.6008,1.60105,94800000.0
2007-08-01 04:22:00,1.60105,1.60105,1.6004,1.6007,376500000.0
2007-08-01 04:23:00,1.601,1.601,1.6007,1.6007,65800000.0
2007-08-01 04:24:00,1.6008,1.6009,1.6005,1.6008,97100000.0
2007-08-01 04:25:00,1.6009,1.6011,1.6007,1.6009,64000000.0
2007-08-01 04:26:00,1.60095,1.6015,1.60095,1.6014,178800000.0
2007-08-01 04:27:00,1.6014,1.6015,1.6012,1.6014,92100000.0
2007-08-01 04:28:00,1.6014,1.60195,1.60125,1.6019,297300000.0
2007-08-01 04:29:00,1.6019,1.6019,1.6012,1.6017,465499999.0
2007-08-01 04:30:00,1.6017,1.6017,1.6013,1.6017,122000000.0
2007-08-01 04:31:00,1.6015,1.6017,1.6013,1.6017,281200000.0
2007-08-01 04:32:00,1.60165,1.6018,1.6015,1.60175,165800000.0
2007-08-01 04:33:00,1.6017,1.6019,1.6015,1.6018,80300000.0
2007-08-01 04:34:00,1.60175,1.6018,1.6015,1.6017,165300000.0
2007-08-01 04:35:00,1.6017,1.6017,1.601,1.6012,137900000.0
2007-08-01 04:36:00,1.6014,1.6016,1.6011,1.6015,76100000.0
2007-08-01 04:37:00,1.6015,1.60155,1.6011,1.6011,131500000.0
2007-08-01 04:38:00,1.60135,1.6014,1.6011,1.6012,81100000.0
2007-08-01 04:39:00,1.6011,1.6016,1.6011,1.6015,204700000.0
2007-08-01 04:40:00,1.6016,1.6016,1.6013,1.6015,54600000.0
2007-08-01 04:41:00,1.6015,1.6016,1.6012,1.6015,81200000.0
2007-08-01 04:42:00,1.6015,1.6016,1.6011,1.60155,252100000.0
2007-08-01 04:43:00,1.60155,1.6017,1.6013,1.6016,204500000.0
2007-08-01 04:44:00,1.6016,1.6016,1.6015,1.6016,45900000.0
2007-08-01 04:45:00,1.60155,1.6017,1.6012,1.60155,255300000.0
2007-08-01 04:46:00,1.60155,1.6019,1.60155,1.6017,133000000.0
2007-08-01 04:47:00,1.6019,1.6021,1.60155,1.6021,277500000.0
2007-08-01 04:48:00,1.6021,1.6021,1.60155,1.602,188300000.0
2007-08-01 04:49:00,1.6018,1.6024,1.6018,1.6023,95800000.0
2007-08-01 04:50:00,1.6023,1.6025,1.602,1.6021,192200000.0
2007-08-01 04:51:00,1.6023,1.6024,1.60155,1.60205,147600000.0
2007-08-01 04:52:00,1.6021,1.60225,1.6021,1.60215,63200000.0
2007-08-01 04:53:00,1.60235,1.6024,1.602,1.6022,28800000.0
2007-08-01 04:54:00,1.6022,1.6032,1.602,1.6029,205600000.0
2007-08-01 04:55:00,1.6029,1.603,1.6026,1.6029,145800000.0
2007-08-01 04:56:00,1.60295,1.603,1.6026,1.60275,112100000.0
2007-08-01 04:57:00,1.6027,1.6036,1.6026,1.6036,357700000.0
2007-08-01 04:58:00,1.6036,1.6038,1.6033,1.6036,123900000.0
2007-08-01 04:59:00,1.6037,1.6038,1.6035,1.60365,247300000.0
2007-08-01 05:00:00,1.6038,1.6038,1.6033,1.6035,77700000.0
2007-08-01 05:01:00,1.6036,1.6037,1.6032,1.6032,189900000.0
2007-08-01 05:02:00,1.6034,1.6034,1.6031,1.6034,165100000.0
2007-08-01 05:03:00,1.6034,1.6034,1.603,1.6031,125200000.0
2007-08-01 05:04:00,1.603,1.6032,1.603,1.6031,32000000.0
2007-08-01 05:05:00,1.6031,1.6031,1.6027,1.603,47200000.0
2007-08-01 05:06:00,1.60295,1.6031,1.6026,1.6027,104800000.0
2007-08-01 05:07:00,1.6031,1.6035,1.6028,1.6034,155500000.0
2007-08-01 05:08:00,1.6033,1.604,1.6033,1.6037,209900000.0
2007-08-01 05:09:00,1.6037,1.6038,1.6032,1.60345,258800000.0
2007-08-01 05:10:00,1.6035,1.6036,1.603,1.6034,354300001.0
2007-08-01 05:11:00,1.60345,1.6035,1.6021,1.6034,128900001.0
2007-08-01 05:12:00,1.6034,1.6035,1.6031,1.6033,133400000.0
2007-08-01 05:13:00,1.6034,1.6035,1.603,1.6033,57700000.0
2007-08-01 05:14:00,1.6034,1.6034,1.60325,1.60325,107200000.0
2007-08-01 05:15:00,1.6034,1.6034,1.6033,1.6033,16800000.0
2007-08-01 05:16:00,1.60335,1.6034,1.6031,1.6031,66799999.0
2007-08-01 05:17:00,1.6032,1.6038,1.6032,1.6038,229100000.0
2007-08-01 05:18:00,1.6038,1.6042,1.6036,1.6042,148500000.0
2007-08-01 05:19:00,1.60405,1.6042,1.6037,1.6039,191100000.0
2007-08-01 05:20:00,1.604,1.6043,1.6038,1.6039,306800001.0
2007-08-01 05:21:00,1.6038,1.6041,1.6036,1.6038,219800000.0
2007-08-01 05:22:00,1.6038,1.6043,1.6037,1.6038,319200002.0
2007-08-01 05:23:00,1.604,1.6044,1.6035,1.6044,549200000.0
2007-08-01 05:24:00,1.6041,1.6046,1.6041,1.6045,369700000.0
2007-08-01 05:25:00,1.6045,1.6047,1.60445,1.6047,102700000.0
2007-08-01 05:26:00,1.60475,1.6056,1.6045,1.6052,329000000.0
2007-08-01 05:27:00,1.6052,1.6063,1.6052,1.6063,656200002.0
2007-08-01 05:28:00,1.6063,1.6067,1.6053,1.6054,462600001.0
2007-08-01 05:29:00,1.6054,1.6057,1.605,1.6053,374800000.0
2007-08-01 05:30:00,1.60525,1.6056,1.6051,1.6056,357400000.0
2007-08-01 05:31:00,1.6056,1.6063,1.6055,1.6061,183200000.0
2007-08-01 05:32:00,1.6061,1.60645,1.6057,1.6059,461900000.0
2007-08-01 05:33:00,1.6057,1.6061,1.6056,1.6058,333800000.0
2007-08-01 05:34:00,1.6059,1.606,1.6049,1.6052,550800000.0
2007-08-01 05:35:00,1.6052,1.6055,1.605,1.6053,170500000.0
2007-08-01 05:36:00,1.6053,1.6053,1.6047,1.6049,315600000.0
2007-08-01 05:37:00,1.6052,1.6055,1.6049,1.6049,266200000.0
2007-08-01 05:38:00,1.6051,1.6051,1.6046,1.6051,243400000.0
2007-08-01 05:39:00,1.605,1.6055,1.605,1.6055,248800000.0
2007-08-01 05:40:00,1.60545,1.60575,1.6049,1.6053,365100000.0
2007-08-01 05:41:00,1.6054,1.60585,1.6053,1.60565,426300000.0
2007-08-01 05:42:00,1.6057,1.6059,1.605,1.6051,234100000.0
2007-08-01 05:43:00,1.6051,1.6051,1.6047,1.6048,133200000.0
2007-08-01 05:44:00,1.6048,1.6049,1.6044,1.6047,140100000.0
2007-08-01 05:45:00,1.6048,1.605,1.6045,1.6049,280100000.0
2007-08-01 05:46:00,1.6047,1.60585,1.6047,1.6056,225100000.0
2007-08-01 05:47:00,1.6056,1.606,1.6053,1.6059,262200000.0
2007-08-01 05:48:00,1.6057,1.606,1.6051,1.6053,269500000.0
2007-08-01 05:49:00,1.60555,1.60565,1.6053,1.6055,180800000.0
2007-08-01 05:50:00,1.6055,1.6055,1.605,1.6052,490499998.0
2007-08-01 05:51:00,1.6052,1.6058,1.605,1.6056,246900000.0
2007-08-01 05:52:00,1.6058,1.6058,1.6053,1.6055,451400000.0
2007-08-01 05:53:00,1.6054,1.606,1.6053,1.6056,304800000.0
2007-08-01 05:54:00,1.6057,1.60665,1.6057,1.6063,392700000.0
2007-08-01 05:55:00,1.6061,1.6064,1.6057,1.6059,402200000.0
2007-08-01 05:56:00,1.6059,1.6059,1.6054,1.6058,211100000.0
2007-08-01 05:57:00,1.6058,1.6058,1.6054,1.6055,147200000.0
2007-08-01 05:58:00,1.6055,1.6056,1.6051,1.6051,188600001.0
2007-08-01 05:59:00,1.6054,1.6056,1.6047,1.605,519700000.0
2007-08-01 06:00:00,1.605,1.605,1.6044,1.605,227500000.0
2007-08-01 06:01:00,1.6049,1.6052,1.6046,1.6051,200900000.0
2007-08-01 06:02:00,1.6051,1.6052,1.6041,1.6041,190000000.0
2007-08-01 06:03:00,1.6044,1.6057,1.6042,1.6051,391200000.0
2007-08-01 06:04:00,1.6052,1.6062,1.605,1.606,430800000.0
2007-08-01 06:05:00,1.606,1.6076,1.6058,1.6069,525600000.0
2007-08-01 06:06:00,1.6066,1.6073,1.6064,1.6072,331000000.0
2007-08-01 06:07:00,1.60715,1.6077,1.6069,1.6071,375200000.0
2007-08-01 06:08:00,1.6073,1.6076,1.6068,1.6073,416000000.0
2007-08-01 06:09:00,1.6073,1.6082,1.607,1.6082,346000000.0
2007-08-01 06:10:00,1.6082,1.6088,1.608,1.60845,317400000.0
2007-08-01 06:11:00,1.6085,1.6088,1.6083,1.6084,204800000.0
2007-08-01 06:12:00,1.6086,1.6087,1.6081,1.6085,123200000.0
2007-08-01 06:13:00,1.6084,1.6085,1.608,1.6084,261800000.0
2007-08-01 06:14:00,1.6084,1.609,1.6083,1.60875,224300000.0
2007-08-01 06:15:00,1.609,1.6097,1.6086,1.6094,567900000.0
2007-08-01 06:16:00,1.6094,1.6103,1.6092,1.6099,498000000.0
2007-08-01 06:17:00,1.6096,1.6099,1.6093,1.6097,339500000.0
2007-08-01 06:18:00,1.6097,1.6097,1.609,1.6092,456800000.0
2007-08-01 06:19:00,1.6092,1.6094,1.6088,1.6091,414600000.0
2007-08-01 06:20:00,1.6091,1.6091,1.608,1.6084,471600000.0
2007-08-01 06:21:00,1.6083,1.6084,1.6079,1.6082,286900000.0
2007-08-01 06:22:00,1.6082,1.6082,1.6069,1.6072,387100000.0
2007-08-01 06:23:00,1.6071,1.6073,1.6067,1.6067,311200000.0
2007-08-01 06:24:00,1.60665,1.6071,1.6057,1.6071,329000000.0
2007-08-01 06:25:00,1.6071,1.6072,1.6065,1.6066,239000000.0
2007-08-01 06:26:00,1.6068,1.607,1.6065,1.607,214100000.0
2007-08-01 06:27:00,1.607,1.6073,1.6069,1.6072,212400000.0
2007-08-01 06:28:00,1.6072,1.6078,1.6071,1.6074,326200000.0
2007-08-01 06:29:00,1.6077,1.6084,1.6075,1.6077,365200000.0
2007-08-01 06:30:00,1.6078,1.6079,1.6071,1.6077,222900000.0
2007-08-01 06:31:00,1.6076,1.6076,1.6071,1.6075,152100000.0
2007-08-01 06:32:00,1.6075,1.6076,1.6072,1.6075,123700000.0
2007-08-01 06:33:00,1.6075,1.6075,1.6073,1.6073,136000000.0
2007-08-01 06:34:00,1.6073,1.6078,1.6073,1.6076,162200000.0
2007-08-01 06:35:00,1.6075,1.6084,1.6075,1.6082,324900003.0
2007-08-01 06:36:00,1.6084,1.6086,1.608,1.6086,167100000.0
2007-08-01 06:37:00,1.6086,1.60875,1.6081,1.6084,398500000.0
2007-08-01 06:38:00,1.6087,1.609,1.6083,1.6087,373600000.0
2007-08-01 06:39:00,1.609,1.6091,1.6087,1.6087,224200000.0
2007-08-01 06:40:00,1.60875,1.6088,1.6084,1.6084,109800000.0
2007-08-01 06:41:00,1.6083,1.6086,1.6083,1.6085,222800000.0
2007-08-01 06:42:00,1.6084,1.6085,1.608,1.6081,190600000.0
2007-08-01 06:43:00,1.6083,1.6088,1.608,1.6087,465800000.0
2007-08-01 06:44:00,1.6087,1.6091,1.6085,1.6089,292600000.0
2007-08-01 06:45:00,1.6088,1.6093,1.6085,1.6093,181000000.0
2007-08-01 06:46:00,1.6092,1.6099,1.6088,1.6097,249500000.0
2007-08-01 06:47:00,1.6097,1.6104,1.6094,1.6103,418300000.0
2007-08-01 06:48:00,1.6103,1.6108,1.6098,1.61065,440900000.0
2007-08-01 06:49:00,1.6106,1.6109,1.6105,1.61075,299000000.0
2007-08-01 06:50:00,1.61075,1.6109,1.6103,1.61045,364099998.0
2007-08-01 06:51:00,1.6105,1.6107,1.6101,1.6101,498700000.0
2007-08-01 06:52:00,1.61035,1.6104,1.61,1.6102,247600000.0
2007-08-01 06:53:00,1.61045,1.6118,1.6102,1.6116,253100000.0
2007-08-01 06:54:00,1.6113,1.6116,1.6108,1.611,225700000.0
2007-08-01 06:55:00,1.611,1.6111,1.61065,1.61065,167600000.0
2007-08-01 06:56:00,1.6107,1.6109,1.6101,1.6101,146700000.0
2007-08-01 06:57:00,1.61005,1.61005,1.6094,1.6097,289700000.0
2007-08-01 06:58:00,1.60965,1.6097,1.609,1.6092,285100000.0
2007-08-01 06:59:00,1.6092,1.6093,1.6085,1.60865,225000000.0
2007-08-01 07:00:00,1.6087,1.6094,1.6085,1.6091,477800000.0
2007-08-01 07:01:00,1.609,1.6093,1.6086,1.609,244800000.0
2007-08-01 07:02:00,1.6091,1.6093,1.6087,1.6089,256300000.0
2007-08-01 07:03:00,1.609,1.60925,1.6086,1.6092,258500000.0
2007-08-01 07:04:00,1.6092,1.6097,1.6088,1.6097,269000000.0
2007-08-01 07:05:00,1.6097,1.6099,1.6093,1.6099,132000000.0
2007-08-01 07:06:00,1.6099,1.6104,1.6099,1.61,115200000.0
2007-08-01 07:07:00,1.6102,1.6102,1.6098,1.6101,31200000.0
2007-08-01 07:08:00,1.6102,1.6102,1.6095,1.6096,188400000.0
2007-08-01 07:09:00,1.6096,1.6104,1.6096,1.6098,143700000.0
2007-08-01 07:10:00,1.6102,1.6106,1.61,1.6103,180100000.0
2007-08-01 07:11:00,1.6104,1.6106,1.6102,1.6103,132500000.0
2007-08-01 07:12:00,1.6103,1.611,1.6103,1.6106,290800000.0
2007-08-01 07:13:00,1.6106,1.6107,1.6096,1.6096,282400000.0
2007-08-01 07:14:00,1.6101,1.6103,1.6098,1.6103,230100000.0
2007-08-01 07:15:00,1.6103,1.6106,1.6101,1.6105,163700000.0
2007-08-01 07:16:00,1.61035,1.6105,1.6099,1.6102,170800000.0
2007-08-01 07:17:00,1.6102,1.6102,1.6096,1.60995,302700000.0
2007-08-01 07:18:00,1.61,1.6107,1.6098,1.6107,256400000.0
2007-08-01 07:19:00,1.6107,1.611,1.6103,1.6109,315800000.0
2007-08-01 07:20:00,1.6108,1.6112,1.6104,1.611,575100000.0
2007-08-01 07:21:00,1.6107,1.611,1.61,1.61075,355000000.0
2007-08-01 07:22:00,1.6107,1.6108,1.6102,1.6104,257500000.0
2007-08-01 07:23:00,1.6107,1.6108,1.6102,1.6106,263800000.0
2007-08-01 07:24:00,1.6101,1.6107,1.6101,1.61045,304100000.0
2007-08-01 07:25:00,1.61045,1.6107,1.61,1.61065,655100000.0
2007-08-01 07:26:00,1.61065,1.6112,1.6105,1.611,603400000.0
2007-08-01 07:27:00,1.6108,1.6113,1.6108,1.6113,383200000.0
2007-08-01 07:28:00,1.6113,1.6117,1.6111,1.6112,382600000.0
2007-08-01 07:29:00,1.61125,1.61125,1.6103,1.61055,431000000.0
2007-08-01 07:30:00,1.6105,1.6108,1.6101,1.6105,301900000.0
2007-08-01 07:31:00,1.6105,1.6107,1.6103,1.6105,285800000.0
2007-08-01 07:32:00,1.6104,1.6107,1.61005,1.6107,386800000.0
2007-08-01 07:33:00,1.6107,1.6109,1.6106,1.6107,281700000.0
2007-08-01 07:34:00,1.6108,1.6117,1.6107,1.6115,492900000.0
2007-08-01 07:35:00,1.61165,1.612,1.6114,1.6116,340000000.0
2007-08-01 07:36:00,1.6116,1.6119,1.6114,1.6118,509900000.0
2007-08-01 07:37:00,1.6118,1.6119,1.6113,1.6119,295200000.0
2007-08-01 07:38:00,1.6119,1.6121,1.6112,1.6116,442100000.0
2007-08-01 07:39:00,1.6116,1.6119,1.6112,1.61165,270000000.0
2007-08-01 07:40:00,1.6116,1.6117,1.6112,1.6113,409500000.0
2007-08-01 07:41:00,1.6112,1.61175,1.6111,1.6113,535599999.0
2007-08-01 07:42:00,1.6113,1.6113,1.6105,1.6109,465000000.0
2007-08-01 07:43:00,1.61095,1.61095,1.6105,1.6107,293100000.0
2007-08-01 07:44:00,1.61065,1.6115,1.6106,1.6114,291500000.0
2007-08-01 07:45:00,1.6114,1.6117,1.6112,1.6116,219400000.0
2007-08-01 07:46:00,1.6117,1.612,1.6114,1.6114,339600000.0
2007-08-01 07:47:00,1.6116,1.61205,1.6113,1.61195,470800001.0
2007-08-01 07:48:00,1.61195,1.6125,1.61195,1.6122,864299996.0
2007-08-01 07:49:00,1.6122,1.6124,1.61185,1.6122,713399998.0
2007-08-01 07:50:00,1.6122,1.6123,1.6117,1.6122,644899998.0
2007-08-01 07:51:00,1.6122,1.6133,1.6121,1.613,683800000.0
2007-08-01 07:52:00,1.6129,1.613,1.6122,1.6129,910500000.0
2007-08-01 07:53:00,1.61295,1.613,1.6112,1.6118,755500000.0
2007-08-01 07:54:00,1.6118,1.612,1.6112,1.612,839900000.0
2007-08-01 07:55:00,1.6119,1.61195,1.6103,1.6114,877399998.0
2007-08-01 07:56:00,1.6115,1.6129,1.6112,1.6129,632100000.0
2007-08-01 07:57:00,1.61285,1.61285,1.6117,1.61215,661900000.0
2007-08-01 07:58:00,1.61215,1.6135,1.61215,1.6133,573800000.0
2007-08-01 07:59:00,1.6133,1.6148,1.6129,1.6148,627000000.0
2007-08-01 08:00:00,1.6147,1.6165,1.6147,1.6153,1225399993.0
2007-08-01 08:01:00,1.61535,1.6157,1.6139,1.6141,842700000.0
2007-08-01 08:02:00,1.6141,1.6142,1.613,1.6134,771800000.0
2007-08-01 08:03:00,1.6134,1.6143,1.6132,1.61395,674500000.0
2007-08-01 08:04:00,1.614,1.6142,1.6128,1.6129,788800000.0
2007-08-01 08:05:00,1.6129,1.6133,1.6125,1.613,784500001.0
2007-08-01 08:06:00,1.61295,1.61295,1.6123,1.6126,732399999.0
2007-08-01 08:07:00,1.6127,1.6133,1.6125,1.6128,700700000.0
2007-08-01 08:08:00,1.6129,1.61295,1.6121,1.61255,704299999.0
2007-08-01 08:09:00,1.6127,1.6131,1.6121,1.6128,937599993.0
2007-08-01 08:10:00,1.6126,1.6126,1.6107,1.611,891800000.0
2007-08-01 08:11:00,1.611,1.6118,1.6106,1.6117,780700000.0
2007-08-01 08:12:00,1.6117,1.6117,1.611,1.6114,517500000.0
2007-08-01 08:13:00,1.6115,1.612,1.6112,1.6115,457200000.0
2007-08-01 08:14:00,1.6115,1.6117,1.6112,1.6113,233600000.0
2007-08-01 08:15:00,1.6113,1.6113,1.6107,1.6112,473000000.0
2007-08-01 08:16:00,1.6112,1.6114,1.6107,1.6111,648600000.0
2007-08-01 08:17:00,1.6111,1.6111,1.6104,1.6107,498500000.0
2007-08-01 08:18:00,1.6107,1.6119,1.6106,1.61155,902700004.0
2007-08-01 08:19:00,1.61155,1.6119,1.6108,1.6119,545000000.0
2007-08-01 08:20:00,1.6119,1.6122,1.6116,1.612,444900000.0
2007-08-01 08:21:00,1.612,1.6122,1.6109,1.6109,614700000.0
2007-08-01 08:22:00,1.6111,1.6113,1.61065,1.61105,730300000.0
2007-08-01 08:23:00,1.6109,1.6117,1.6109,1.6113,898000000.0
2007-08-01 08:24:00,1.6113,1.6113,1.6107,1.6111,727400000.0
2007-08-01 08:25:00,1.6111,1.6113,1.6108,1.6109,642700000.0
2007-08-01 08:26:00,1.6109,1.6119,1.6108,1.61175,577300000.0
2007-08-01 08:27:00,1.6118,1.612,1.6114,1.6118,296800000.0
2007-08-01 08:28:00,1.6119,1.6119,1.6111,1.6116,676500003.0
2007-08-01 08:29:00,1.6116,1.6119,1.6114,1.61175,699900000.0
2007-08-01 08:30:00,1.6118,1.6121,1.6116,1.6119,470100000.0
2007-08-01 08:31:00,1.61195,1.6122,1.6107,1.6109,799699998.0
2007-08-01 08:32:00,1.611,1.6115,1.611,1.6111,440600000.0
2007-08-01 08:33:00,1.61105,1.61105,1.6098,1.6099,979400002.0
2007-08-01 08:34:00,1.6099,1.6101,1.6096,1.6099,459600000.0
2007-08-01 08:35:00,1.6097,1.6101,1.60845,1.6088,684300000.0
2007-08-01 08:36:00,1.6088,1.6089,1.6071,1.6073,760200000.0
2007-08-01 08:37:00,1.6073,1.6087,1.6071,1.60845,502300000.0
2007-08-01 08:38:00,1.60845,1.6086,1.6079,1.6081,116800001.0
2007-08-01 08:39:00,1.6082,1.6082,1.6076,1.6076,391000001.0
2007-08-01 08:40:00,1.6074,1.6082,1.60735,1.6081,443800001.0
2007-08-01 08:41:00,1.608,1.6081,1.6077,1.6077,229100000.0
2007-08-01 08:42:00,1.6076,1.6081,1.6073,1.6081,320300000.0
2007-08-01 08:43:00,1.6081,1.6087,1.6079,1.6084,672500000.0
2007-08-01 08:44:00,1.6084,1.609,1.6083,1.6089,517800000.0
2007-08-01 08:45:00,1.6089,1.61,1.6087,1.6095,464800000.0
2007-08-01 08:46:00,1.6097,1.6098,1.6087,1.6089,693100000.0
2007-08-01 08:47:00,1.6089,1.6092,1.6088,1.6092,471000000.0
2007-08-01 08:48:00,1.60925,1.60935,1.6086,1.609,668200000.0
2007-08-01 08:49:00,1.609,1.6095,1.6087,1.6094,568100000.0
2007-08-01 08:50:00,1.6093,1.6099,1.6092,1.6099,1202000000.0
2007-08-01 08:51:00,1.60985,1.6101,1.6095,1.6101,804000000.0
2007-08-01 08:52:00,1.61,1.6103,1.6097,1.6097,359000000.0
2007-08-01 08:53:00,1.60995,1.6101,1.6098,1.61,266000003.0
2007-08-01 08:54:00,1.6097,1.6103,1.6097,1.6099,319000001.0
2007-08-01 08:55:00,1.61,1.6102,1.6089,1.6095,474300000.0
2007-08-01 08:56:00,1.60975,1.61,1.6094,1.6094,238600000.0
2007-08-01 08:57:00,1.6094,1.6094,1.609,1.6091,132600000.0
2007-08-01 08:58:00,1.6091,1.60935,1.6084,1.60855,680100002.0
2007-08-01 08:59:00,1.6086,1.6091,1.60855,1.60895,718600001.0
2007-08-01 09:00:00,1.609,1.60935,1.6086,1.6092,518399998.0
2007-08-01 09:01:00,1.60945,1.61,1.6092,1.6094,660300000.0
2007-08-01 09:02:00,1.6094,1.60955,1.6092,1.60955,274800000.0
2007-08-01 09:03:00,1.6096,1.6107,1.6094,1.6105,587100000.0
2007-08-01 09:04:00,1.6105,1.6111,1.6104,1.6108,482100002.0
2007-08-01 09:05:00,1.6108,1.6111,1.61075,1.611,350400000.0
2007-08-01 09:06:00,1.611,1.611,1.6103,1.6103,220600000.0
2007-08-01 09:07:00,1.6102,1.6104,1.6096,1.6099,376300001.0
2007-08-01 09:08:00,1.61,1.6104,1.6098,1.6101,377900000.0
2007-08-01 09:09:00,1.6101,1.6101,1.6098,1.6098,373400000.0
2007-08-01 09:10:00,1.6099,1.6099,1.6094,1.6096,349000000.0
2007-08-01 09:11:00,1.6096,1.60985,1.6095,1.6098,300600000.0
2007-08-01 09:12:00,1.6099,1.6099,1.6094,1.6099,403300000.0
2007-08-01 09:13:00,1.6099,1.6102,1.6096,1.6102,447400000.0
2007-08-01 09:14:00,1.6102,1.6104,1.6097,1.61,367100000.0
2007-08-01 09:15:00,1.61,1.6106,1.61,1.6106,506000000.0
2007-08-01 09:16:00,1.61065,1.6109,1.6104,1.6108,539000000.0
2007-08-01 09:17:00,1.6108,1.61195,1.6106,1.61115,773700001.0
2007-08-01 09:18:00,1.6111,1.6121,1.6111,1.6119,550300000.0
2007-08-01 09:19:00,1.61195,1.6121,1.6117,1.6117,250400000.0
2007-08-01 09:20:00,1.6117,1.6117,1.6113,1.6116,127500000.0
2007-08-01 09:21:00,1.6116,1.6116,1.6111,1.6113,133700000.0
2007-08-01 09:22:00,1.6113,1.6114,1.6107,1.611,600900000.0
2007-08-01 09:23:00,1.6111,1.6112,1.6107,1.61095,505000000.0
2007-08-01 09:24:00,1.611,1.6114,1.6109,1.6114,481500000.0
2007-08-01 09:25:00,1.6114,1.6114,1.6107,1.61075,419300000.0
2007-08-01 09:26:00,1.6108,1.6112,1.6105,1.61085,741300000.0
2007-08-01 09:27:00,1.6107,1.6108,1.6101,1.6107,517100000.0
2007-08-01 09:28:00,1.6107,1.6112,1.6107,1.6112,360800000.0
2007-08-01 09:29:00,1.6112,1.6114,1.6111,1.6113,234400000.0
2007-08-01 09:30:00,1.6113,1.6114,1.611,1.611,216600000.0
2007-08-01 09:31:00,1.61115,1.61115,1.6105,1.61075,239400002.0
2007-08-01 09:32:00,1.6108,1.6108,1.6104,1.6107,242200000.0
2007-08-01 09:33:00,1.6107,1.6108,1.6105,1.6107,117000000.0
2007-08-01 09:34:00,1.6107,1.611,1.6104,1.611,282400000.0
2007-08-01 09:35:00,1.61095,1.6111,1.6106,1.6109,644400000.0
2007-08-01 09:36:00,1.61085,1.611,1.6102,1.6104,226700000.0
2007-08-01 09:37:00,1.6104,1.61055,1.61,1.61,294200000.0
2007-08-01 09:38:00,1.6101,1.6105,1.6099,1.6101,213300000.0
2007-08-01 09:39:00,1.6101,1.6104,1.61,1.6102,268400000.0
2007-08-01 09:40:00,1.6101,1.6103,1.61,1.6103,214600000.0
2007-08-01 09:41:00,1.6103,1.6104,1.6098,1.6101,342400000.0
2007-08-01 09:42:00,1.6098,1.6101,1.6098,1.61,71400000.0
2007-08-01 09:43:00,1.6099,1.6103,1.6099,1.6101,192900000.0
2007-08-01 09:44:00,1.6101,1.6101,1.6097,1.6097,151600001.0
2007-08-01 09:45:00,1.6099,1.6101,1.6096,1.60985,272899999.0
2007-08-01 09:46:00,1.6098,1.61,1.6094,1.6097,265600000.0
2007-08-01 09:47:00,1.6094,1.6098,1.609,1.60915,257900000.0
2007-08-01 09:48:00,1.60925,1.61,1.609,1.6097,435100000.0
2007-08-01 09:49:00,1.6096,1.6099,1.60925,1.60985,465600004.0
2007-08-01 09:50:00,1.6099,1.6104,1.6098,1.61035,622700000.0
2007-08-01 09:51:00,1.6103,1.6108,1.6101,1.6107,355000001.0
2007-08-01 09:52:00,1.6107,1.6108,1.6102,1.6105,381900000.0
2007-08-01 09:53:00,1.6105,1.6107,1.6102,1.6107,179800000.0
2007-08-01 09:54:00,1.6107,1.6108,1.6105,1.6107,208800000.0
2007-08-01 09:55:00,1.61075,1.6109,1.6105,1.6109,199400000.0
2007-08-01 09:56:00,1.6109,1.6122,1.6107,1.612,463600000.0
2007-08-01 09:57:00,1.612,1.6122,1.6113,1.6113,418700000.0
2007-08-01 09:58:00,1.6113,1.6122,1.6111,1.6118,568200000.0
2007-08-01 09:59:00,1.6118,1.6118,1.6112,1.6113,213000000.0
2007-08-01 10:00:00,1.6114,1.6115,1.611,1.6115,298800000.0
2007-08-01 10:01:00,1.6115,1.6115,1.6107,1.61095,303400000.0
2007-08-01 10:02:00,1.611,1.6114,1.6105,1.6105,751200000.0
2007-08-01 10:03:00,1.6106,1.6109,1.6104,1.6108,444600000.0
2007-08-01 10:04:00,1.6108,1.6112,1.6107,1.6111,425000000.0
2007-08-01 10:05:00,1.6112,1.6114,1.611,1.6114,538600000.0
2007-08-01 10:06:00,1.6114,1.6117,1.611,1.6114,484300000.0
2007-08-01 10:07:00,1.6114,1.6115,1.6112,1.6113,563500000.0
2007-08-01 10:08:00,1.6114,1.61185,1.6113,1.6118,488300000.0
2007-08-01 10:09:00,1.6116,1.612,1.6114,1.6119,410100000.0
2007-08-01 10:10:00,1.6119,1.6119,1.6114,1.6114,208800000.0
2007-08-01 10:11:00,1.6115,1.6117,1.6114,1.6115,200900000.0
2007-08-01 10:12:00,1.6116,1.6119,1.6115,1.6117,408900000.0
2007-08-01 10:13:00,1.6117,1.61215,1.6117,1.6119,432900004.0
2007-08-01 10:14:00,1.6119,1.6119,1.6113,1.6115,438900000.0
2007-08-01 10:15:00,1.6115,1.6115,1.6111,1.6113,529900000.0
2007-08-01 10:16:00,1.61135,1.6118,1.611,1.6112,405300000.0
2007-08-01 10:17:00,1.6112,1.6113,1.6111,1.6112,145800000.0
2007-08-01 10:18:00,1.6112,1.6113,1.6109,1.611,513600000.0
2007-08-01 10:19:00,1.6109,1.61215,1.6109,1.6116,505700000.0
2007-08-01 10:20:00,1.61165,1.6124,1.6114,1.6122,717200000.0
2007-08-01 10:21:00,1.6122,1.6124,1.6118,1.612,997800001.0
2007-08-01 10:22:00,1.612,1.61315,1.612,1.6131,724200000.0
2007-08-01 10:23:00,1.61315,1.6139,1.6128,1.6135,1285399999.0
2007-08-01 10:24:00,1.6135,1.61445,1.6133,1.6139,1047299999.0
2007-08-01 10:25:00,1.614,1.6145,1.6139,1.6145,771800001.0
2007-08-01 10:26:00,1.6145,1.6145,1.6141,1.6142,432200000.0
2007-08-01 10:27:00,1.6142,1.6143,1.6138,1.6138,449000000.0
2007-08-01 10:28:00,1.6138,1.6139,1.6133,1.6136,178300000.0
2007-08-01 10:29:00,1.6135,1.6135,1.6127,1.6128,245700000.0
2007-08-01 10:30:00,1.6128,1.6133,1.6126,1.6133,264700001.0
2007-08-01 10:31:00,1.6133,1.614,1.6133,1.6135,538100000.0
2007-08-01 10:32:00,1.6135,1.6135,1.613,1.6131,409500000.0
2007-08-01 10:33:00,1.6131,1.6131,1.6128,1.6131,420300000.0
2007-08-01 10:34:00,1.6131,1.6131,1.6128,1.6128,262600000.0
2007-08-01 10:35:00,1.6126,1.6131,1.6126,1.61285,222500000.0
2007-08-01 10:36:00,1.61285,1.6135,1.6128,1.61325,502200000.0
2007-08-01 10:37:00,1.61325,1.6134,1.6132,1.6134,108500000.0
2007-08-01 10:38:00,1.6134,1.6135,1.613,1.613,165300000.0
2007-08-01 10:39:00,1.6131,1.6135,1.613,1.6133,377200000.0
2007-08-01 10:40:00,1.6133,1.6136,1.6129,1.6135,421900000.0
2007-08-01 10:41:00,1.6134,1.6136,1.6128,1.6132,458800000.0
2007-08-01 10:42:00,1.6132,1.6136,1.6131,1.61345,461800000.0
2007-08-01 10:43:00,1.6134,1.6136,1.6132,1.6134,320600000.0
2007-08-01 10:44:00,1.6134,1.6136,1.6128,1.6128,428100000.0
2007-08-01 10:45:00,1.6128,1.6132,1.6125,1.6129,739300000.0
2007-08-01 10:46:00,1.6129,1.6131,1.6125,1.6127,769000000.0
2007-08-01 10:47:00,1.6126,1.6129,1.6123,1.6123,768000000.0
2007-08-01 10:48:00,1.6123,1.6126,1.6112,1.6114,611800000.0
2007-08-01 10:49:00,1.6115,1.6116,1.6112,1.6116,465800000.0
2007-08-01 10:50:00,1.6114,1.6116,1.6111,1.6113,481800000.0
2007-08-01 10:51:00,1.6113,1.6114,1.611,1.6112,407600000.0
2007-08-01 10:52:00,1.6114,1.6114,1.6105,1.6111,848999996.0
2007-08-01 10:53:00,1.6111,1.6111,1.6107,1.61075,550599998.0
2007-08-01 10:54:00,1.6108,1.611,1.6105,1.6105,405700000.0
2007-08-01 10:55:00,1.6106,1.6109,1.6102,1.6102,326600000.0
2007-08-01 10:56:00,1.6103,1.6105,1.61,1.6102,563899999.0
2007-08-01 10:57:00,1.61025,1.6107,1.6102,1.6107,171400000.0
2007-08-01 10:58:00,1.6107,1.6108,1.6104,1.6105,529700000.0
2007-08-01 10:59:00,1.6105,1.61055,1.6101,1.6103,335700000.0
2007-08-01 11:00:00,1.6104,1.6106,1.61,1.6105,332200000.0
2007-08-01 11:01:00,1.6105,1.6108,1.6104,1.61045,245400000.0
2007-08-01 11:02:00,1.6104,1.6105,1.61,1.6101,592300000.0
2007-08-01 11:03:00,1.6101,1.6102,1.60925,1.60925,272200000.0
2007-08-01 11:04:00,1.6093,1.6102,1.6093,1.6101,396000000.0
2007-08-01 11:05:00,1.6101,1.6105,1.6099,1.6104,303900000.0
2007-08-01 11:06:00,1.6104,1.6108,1.61035,1.6105,470100000.0
2007-08-01 11:07:00,1.6105,1.6111,1.6105,1.6111,253799998.0
2007-08-01 11:08:00,1.6111,1.6114,1.611,1.6111,461200000.0
2007-08-01 11:09:00,1.6111,1.6115,1.6105,1.6105,395200000.0
2007-08-01 11:10:00,1.6105,1.6106,1.61005,1.6106,518200000.0
2007-08-01 11:11:00,1.6107,1.6107,1.6099,1.6102,478100000.0
2007-08-01 11:12:00,1.6103,1.6103,1.6098,1.61005,373900000.0
2007-08-01 11:13:00,1.61005,1.61005,1.6097,1.6099,184900000.0
2007-08-01 11:14:00,1.6099,1.61,1.6097,1.6099,191400000.0
2007-08-01 11:15:00,1.61,1.61,1.6094,1.6097,138200000.0
2007-08-01 11:16:00,1.60965,1.61035,1.6092,1.61035,790200000.0
2007-08-01 11:17:00,1.61035,1.6106,1.6101,1.6104,502000000.0
2007-08-01 11:18:00,1.6104,1.6104,1.6099,1.6101,321800000.0
2007-08-01 11:19:00,1.61025,1.6103,1.6102,1.6102,112800000.0
2007-08-01 11:20:00,1.6103,1.6104,1.61,1.61,150400000.0
2007-08-01 11:21:00,1.61,1.6101,1.6098,1.6098,238400000.0
2007-08-01 11:22:00,1.6098,1.60995,1.60945,1.60995,318700000.0
2007-08-01 11:23:00,1.61,1.61,1.6094,1.6097,179500000.0
2007-08-01 11:24:00,1.6098,1.6099,1.6094,1.6098,112100000.0
2007-08-01 11:25:00,1.6098,1.61,1.6095,1.6098,421900001.0
2007-08-01 11:26:00,1.6098,1.6098,1.6094,1.6095,293300000.0
2007-08-01 11:27:00,1.6096,1.6096,1.609,1.609,312400000.0
2007-08-01 11:28:00,1.609,1.6091,1.60875,1.609,389100000.0
2007-08-01 11:29:00,1.6089,1.609,1.6088,1.6088,270700000.0
2007-08-01 11:30:00,1.60885,1.6089,1.6085,1.6088,159200000.0
2007-08-01 11:31:00,1.6088,1.609,1.6085,1.6085,390400000.0
2007-08-01 11:32:00,1.6085,1.6087,1.6082,1.6085,445200000.0
2007-08-01 11:33:00,1.6084,1.6087,1.6084,1.6086,342600000.0
2007-08-01 11:34:00,1.6086,1.6092,1.6086,1.6088,560300000.0
2007-08-01 11:35:00,1.6088,1.60905,1.6088,1.6088,468400000.0
2007-08-01 11:36:00,1.6089,1.609,1.6082,1.6085,280800000.0
2007-08-01 11:37:00,1.6085,1.6089,1.6083,1.60885,269100002.0
2007-08-01 11:38:00,1.60885,1.6089,1.6088,1.6089,76400000.0
2007-08-01 11:39:00,1.6089,1.6091,1.6088,1.609,532900000.0
2007-08-01 11:40:00,1.6088,1.6095,1.6088,1.6094,461200000.0
2007-08-01 11:41:00,1.6094,1.6095,1.6089,1.6089,435000000.0
2007-08-01 11:42:00,1.6089,1.6092,1.6087,1.60905,462400000.0
2007-08-01 11:43:00,1.609,1.6095,1.6088,1.6093,305900000.0
2007-08-01 11:44:00,1.6093,1.6093,1.6088,1.6089,270000000.0
2007-08-01 11:45:00,1.6089,1.609,1.6087,1.6088,240600000.0
2007-08-01 11:46:00,1.6088,1.609,1.6087,1.609,109300000.0
2007-08-01 11:47:00,1.609,1.6092,1.6089,1.60895,365100000.0
2007-08-01 11:48:00,1.6089,1.609,1.6085,1.6085,380300000.0
2007-08-01 11:49:00,1.6087,1.6094,1.6087,1.6093,436700000.0
2007-08-01 11:50:00,1.6093,1.6096,1.6079,1.6083,954700002.0
2007-08-01 11:51:00,1.6082,1.6086,1.6079,1.60815,574800000.0
2007-08-01 11:52:00,1.6081,1.6084,1.607,1.60745,675800000.0
2007-08-01 11:53:00,1.6075,1.6077,1.607,1.6074,738400000.0
2007-08-01 11:54:00,1.6074,1.6075,1.60605,1.6061,717299999.0
2007-08-01 11:55:00,1.6061,1.6074,1.606,1.6073,822000005.0
2007-08-01 11:56:00,1.6073,1.6074,1.6065,1.6071,513100000.0
2007-08-01 11:57:00,1.6071,1.6074,1.6066,1.6074,602900000.0
2007-08-01 11:58:00,1.6074,1.6081,1.6067,1.6081,1248900000.0
2007-08-01 11:59:00,1.6081,1.6088,1.608,1.6087,819700000.0
2007-08-01 12:00:00,1.6087,1.6088,1.6082,1.6082,470300000.0
2007-08-01 12:01:00,1.6082,1.6085,1.608,1.6082,235000000.0
2007-08-01 12:02:00,1.6082,1.6085,1.6078,1.60825,479000000.0
2007-08-01 12:03:00,1.6084,1.6085,1.6079,1.6083,646299999.0
2007-08-01 12:04:00,1.60825,1.6088,1.60825,1.6086,711200000.0
2007-08-01 12:05:00,1.60865,1.609,1.6083,1.6083,827700001.0
2007-08-01 12:06:00,1.6083,1.6083,1.6079,1.608,247800000.0
2007-08-01 12:07:00,1.608,1.608,1.6076,1.608,393500000.0
2007-08-01 12:08:00,1.608,1.6084,1.6077,1.6084,348600000.0
2007-08-01 12:09:00,1.6084,1.6092,1.6082,1.6088,911600000.0
2007-08-01 12:10:00,1.60895,1.6093,1.6087,1.6091,1091100003.0
2007-08-01 12:11:00,1.609,1.6093,1.6088,1.609,546500004.0
2007-08-01 12:12:00,1.609,1.6091,1.6089,1.6089,193000000.0
2007-08-01 12:13:00,1.6089,1.60945,1.6089,1.60945,259400001.0
2007-08-01 12:14:00,1.60945,1.6096,1.6093,1.6094,126800000.0
2007-08-01 12:15:00,1.6094,1.6095,1.6092,1.6093,485500000.0
2007-08-01 12:16:00,1.6093,1.6096,1.6091,1.6096,430100000.0
2007-08-01 12:17:00,1.60975,1.61,1.6095,1.60965,484800001.0
2007-08-01 12:18:00,1.6097,1.6101,1.6097,1.6098,456600000.0
2007-08-01 12:19:00,1.6098,1.61,1.6092,1.61,566100000.0
2007-08-01 12:20:00,1.6099,1.6101,1.6097,1.6099,208600000.0
2007-08-01 12:21:00,1.6099,1.6102,1.6099,1.61,189600000.0
2007-08-01 12:22:00,1.61,1.6104,1.6095,1.6098,333400000.0
2007-08-01 12:23:00,1.6098,1.6098,1.60925,1.6094,499900000.0
2007-08-01 12:24:00,1.6094,1.60945,1.60905,1.6091,386000000.0
2007-08-01 12:25:00,1.609,1.6092,1.6081,1.6087,476600000.0
2007-08-01 12:26:00,1.6087,1.6091,1.6084,1.6085,461600000.0
2007-08-01 12:27:00,1.6085,1.6086,1.6083,1.6084,275700000.0
2007-08-01 12:28:00,1.6084,1.60865,1.6082,1.60865,408000000.0
2007-08-01 12:29:00,1.6086,1.6087,1.60685,1.6072,805400001.0
2007-08-01 12:30:00,1.6072,1.6076,1.607,1.6076,586200000.0
2007-08-01 12:31:00,1.6076,1.6076,1.6066,1.6071,506700000.0
2007-08-01 12:32:00,1.60705,1.6074,1.6068,1.6071,385700000.0
2007-08-01 12:33:00,1.6071,1.6074,1.607,1.60725,447600002.0
2007-08-01 12:34:00,1.6072,1.6078,1.6072,1.6077,401200000.0
2007-08-01 12:35:00,1.6076,1.6077,1.60695,1.607,435900000.0
2007-08-01 12:36:00,1.607,1.6077,1.607,1.60765,394100000.0
2007-08-01 12:37:00,1.60765,1.6079,1.6075,1.6076,298300000.0
2007-08-01 12:38:00,1.6078,1.6079,1.6077,1.6078,134800000.0
2007-08-01 12:39:00,1.6079,1.6079,1.6072,1.60735,332800000.0
2007-08-01 12:40:00,1.6075,1.6076,1.6072,1.6076,155700000.0
2007-08-01 12:41:00,1.6076,1.6079,1.6076,1.6079,198200001.0
2007-08-01 12:42:00,1.6079,1.6079,1.6076,1.6077,241700000.0
2007-08-01 12:43:00,1.6078,1.6078,1.6074,1.6077,209800000.0
2007-08-01 12:44:00,1.6077,1.6077,1.6073,1.6076,294600000.0
2007-08-01 12:45:00,1.6077,1.6078,1.6075,1.6076,340000000.0
2007-08-01 12:46:00,1.6075,1.6076,1.6074,1.6074,192200000.0
2007-08-01 12:47:00,1.60735,1.6081,1.6073,1.60775,528100000.0
2007-08-01 12:48:00,1.60775,1.608,1.6076,1.60775,235900000.0
2007-08-01 12:49:00,1.60775,1.6078,1.6073,1.6076,551500000.0
2007-08-01 12:50:00,1.6074,1.6077,1.6071,1.6075,515700000.0
2007-08-01 12:51:00,1.6075,1.6075,1.6064,1.6064,298800000.0
2007-08-01 12:52:00,1.6064,1.6069,1.6064,1.6066,318900000.0
2007-08-01 12:53:00,1.6068,1.6068,1.6065,1.60655,205800000.0
2007-08-01 12:54:00,1.6065,1.6068,1.6065,1.6066,150300000.0
2007-08-01 12:55:00,1.6066,1.6068,1.6064,1.6068,278700000.0
2007-08-01 12:56:00,1.6068,1.6068,1.6065,1.6068,343900000.0
2007-08-01 12:57:00,1.6066,1.6069,1.6066,1.6068,258700000.0
2007-08-01 12:58:00,1.6068,1.6069,1.6068,1.6068,155200000.0
2007-08-01 12:59:00,1.6068,1.6068,1.6052,1.6053,616200000.0
2007-08-01 13:00:00,1.6053,1.6058,1.6052,1.6055,502500000.0
2007-08-01 13:01:00,1.6055,1.6055,1.6051,1.6053,300100000.0
2007-08-01 13:02:00,1.6053,1.6053,1.6038,1.6038,481000000.0
2007-08-01 13:03:00,1.6039,1.6046,1.6039,1.6042,617800000.0
2007-08-01 13:04:00,1.6039,1.60485,1.6039,1.6042,696700000.0
2007-08-01 13:05:00,1.60425,1.6048,1.60405,1.6041,617900000.0
2007-08-01 13:06:00,1.6041,1.6041,1.6027,1.6035,672600000.0
2007-08-01 13:07:00,1.60355,1.604,1.6033,1.6039,636700000.0
2007-08-01 13:08:00,1.6039,1.60435,1.6037,1.604,769400001.0
2007-08-01 13:09:00,1.60405,1.6048,1.6039,1.6046,597599999.0
2007-08-01 13:10:00,1.60465,1.6048,1.6041,1.6047,509000000.0
2007-08-01 13:11:00,1.6048,1.605,1.60415,1.6046,783000000.0
2007-08-01 13:12:00,1.6048,1.6056,1.6046,1.60485,755700000.0
2007-08-01 13:13:00,1.6049,1.6052,1.6047,1.6052,349000000.0
2007-08-01 13:14:00,1.6052,1.6053,1.6047,1.6049,411800000.0
2007-08-01 13:15:00,1.6049,1.605,1.6044,1.6047,844600000.0
2007-08-01 13:16:00,1.6047,1.6052,1.6043,1.6051,1006000001.0
2007-08-01 13:17:00,1.6051,1.6053,1.6049,1.605,448300000.0
2007-08-01 13:18:00,1.6049,1.6051,1.6047,1.605,455500000.0
2007-08-01 13:19:00,1.6052,1.6052,1.6049,1.605,112000000.0
2007-08-01 13:20:00,1.605,1.6051,1.6047,1.6047,606100002.0
2007-08-01 13:21:00,1.6047,1.6051,1.6045,1.60495,534900000.0
2007-08-01 13:22:00,1.6049,1.6059,1.60475,1.6058,441600000.0
2007-08-01 13:23:00,1.6058,1.6061,1.6057,1.606,302200000.0
2007-08-01 13:24:00,1.6061,1.6061,1.6051,1.6053,630600000.0
2007-08-01 13:25:00,1.6054,1.60585,1.6052,1.6057,530100002.0
2007-08-01 13:26:00,1.6057,1.6058,1.60555,1.6056,402500000.0
2007-08-01 13:27:00,1.6056,1.6057,1.6051,1.6053,760500000.0
2007-08-01 13:28:00,1.6053,1.6054,1.6048,1.6052,601600000.0
2007-08-01 13:29:00,1.6052,1.6052,1.6047,1.60485,543800000.0
2007-08-01 13:30:00,1.60485,1.6054,1.6042,1.6053,666100000.0
2007-08-01 13:31:00,1.6053,1.6055,1.6049,1.605,548399999.0
2007-08-01 13:32:00,1.605,1.6055,1.6049,1.6055,549900000.0
2007-08-01 13:33:00,1.6055,1.6056,1.605,1.6053,505200000.0
2007-08-01 13:34:00,1.6054,1.60565,1.6051,1.6056,368800000.0
2007-08-01 13:35:00,1.60555,1.6059,1.6054,1.6056,496600000.0
2007-08-01 13:36:00,1.6056,1.6057,1.6054,1.6056,197500000.0
2007-08-01 13:37:00,1.6057,1.606,1.6055,1.6058,306000000.0
2007-08-01 13:38:00,1.6058,1.606,1.6055,1.6055,292400000.0
2007-08-01 13:39:00,1.60555,1.6056,1.6048,1.6048,305600000.0
2007-08-01 13:40:00,1.6048,1.6053,1.6048,1.6052,172100000.0
2007-08-01 13:41:00,1.6053,1.60545,1.6051,1.6053,461000000.0
2007-08-01 13:42:00,1.6053,1.6053,1.6051,1.6052,119800000.0
2007-08-01 13:43:00,1.6052,1.6052,1.6045,1.6045,408400000.0
2007-08-01 13:44:00,1.6045,1.6052,1.6043,1.6052,907300001.0
2007-08-01 13:45:00,1.6051,1.6052,1.6041,1.6045,500300000.0
2007-08-01 13:46:00,1.60445,1.6048,1.6043,1.6047,264100000.0
2007-08-01 13:47:00,1.6047,1.6056,1.6047,1.605,956100000.0
2007-08-01 13:48:00,1.605,1.6053,1.6047,1.6053,700300002.0
2007-08-01 13:49:00,1.6053,1.6056,1.6051,1.6054,634099998.0
2007-08-01 13:50:00,1.6055,1.6055,1.6053,1.6054,550899999.0
2007-08-01 13:51:00,1.60545,1.6056,1.6053,1.6056,489900000.0
2007-08-01 13:52:00,1.6056,1.6073,1.6056,1.6071,695500000.0
2007-08-01 13:53:00,1.607,1.6071,1.6064,1.6066,593100000.0
2007-08-01 13:54:00,1.6066,1.6066,1.606,1.6061,398100000.0
2007-08-01 13:55:00,1.6061,1.6062,1.6055,1.6057,579299999.0
2007-08-01 13:56:00,1.6056,1.6059,1.6054,1.6054,741100000.0
2007-08-01 13:57:00,1.6055,1.6059,1.6052,1.6056,563900001.0
2007-08-01 13:58:00,1.6056,1.6056,1.605,1.605,814300000.0
2007-08-01 13:59:00,1.605,1.605,1.6041,1.6043,556000001.0
2007-08-01 14:00:00,1.6043,1.6044,1.604,1.6041,863700003.0
2007-08-01 14:01:00,1.6041,1.6045,1.6039,1.6045,167000001.0
2007-08-01 14:02:00,1.6045,1.6047,1.60435,1.6046,179200000.0
2007-08-01 14:03:00,1.60465,1.6048,1.6045,1.60455,278300000.0
2007-08-01 14:04:00,1.6046,1.6048,1.6044,1.6047,489099999.0
2007-08-01 14:05:00,1.6048,1.605,1.6047,1.60485,150599999.0
2007-08-01 14:06:00,1.60485,1.605,1.6046,1.6047,344699993.0
2007-08-01 14:07:00,1.60465,1.6049,1.604,1.6045,939200000.0
2007-08-01 14:08:00,1.6045,1.6046,1.60405,1.6041,267100000.0
2007-08-01 14:09:00,1.6041,1.6042,1.6038,1.6038,289100001.0
2007-08-01 14:10:00,1.6038,1.604,1.6038,1.604,157800000.0
2007-08-01 14:11:00,1.604,1.6042,1.60395,1.6042,143800000.0
2007-08-01 14:12:00,1.6042,1.6046,1.6042,1.6045,216000000.0
2007-08-01 14:13:00,1.6045,1.6053,1.6045,1.60505,394000000.0
2007-08-01 14:14:00,1.6051,1.6052,1.6035,1.6036,447999996.0
2007-08-01 14:15:00,1.6042,1.60535,1.6042,1.605,433100000.0
2007-08-01 14:16:00,1.6051,1.6063,1.605,1.6061,608700000.0
2007-08-01 14:17:00,1.6062,1.6062,1.6055,1.6058,639800000.0
2007-08-01 14:18:00,1.6058,1.6061,1.6055,1.60605,726000000.0
2007-08-01 14:19:00,1.6062,1.6063,1.6058,1.6063,367600000.0
2007-08-01 14:20:00,1.6063,1.6069,1.6063,1.6067,1217800001.0
2007-08-01 14:21:00,1.6067,1.60675,1.6061,1.6064,601799998.0
2007-08-01 14:22:00,1.6064,1.6065,1.606,1.6061,718700000.0
2007-08-01 14:23:00,1.6062,1.6062,1.6054,1.6056,392600000.0
2007-08-01 14:24:00,1.6056,1.606,1.6055,1.6058,758600001.0
2007-08-01 14:25:00,1.6058,1.606,1.6058,1.6058,422300003.0
2007-08-01 14:26:00,1.6058,1.606,1.6057,1.6059,394899997.0
2007-08-01 14:27:00,1.6059,1.6073,1.6057,1.6072,817800005.0
2007-08-01 14:28:00,1.60715,1.6082,1.6069,1.608,616800001.0
2007-08-01 14:29:00,1.608,1.608,1.607,1.60745,993299990.0
2007-08-01 14:30:00,1.6075,1.6076,1.6066,1.6072,1191499999.0
2007-08-01 14:31:00,1.6072,1.6074,1.6065,1.6068,1063300001.0
2007-08-01 14:32:00,1.6068,1.6071,1.6063,1.6066,654100001.0
2007-08-01 14:33:00,1.6066,1.6066,1.6061,1.6061,549500000.0
2007-08-01 14:34:00,1.6061,1.6065,1.6059,1.6063,656699996.0
2007-08-01 14:35:00,1.6062,1.6062,1.6058,1.6058,388100000.0
2007-08-01 14:36:00,1.6058,1.606,1.6056,1.6059,457600000.0
2007-08-01 14:37:00,1.606,1.6063,1.6058,1.6059,524500000.0
2007-08-01 14:38:00,1.60595,1.6061,1.6059,1.6061,436000000.0
2007-08-01 14:39:00,1.6061,1.6061,1.6057,1.6061,300200000.0
2007-08-01 14:40:00,1.606,1.6064,1.60585,1.60585,443500000.0
2007-08-01 14:41:00,1.6058,1.607,1.6058,1.6059,1297699991.0
2007-08-01 14:42:00,1.6057,1.6062,1.6042,1.6049,1438599999.0
2007-08-01 14:43:00,1.6049,1.6049,1.6034,1.604,1206200000.0
2007-08-01 14:44:00,1.6039,1.6041,1.6036,1.6039,821500003.0
2007-08-01 14:45:00,1.6039,1.6041,1.6016,1.6019,1076800001.0
2007-08-01 14:46:00,1.6019,1.6035,1.6019,1.6032,757300000.0
2007-08-01 14:47:00,1.6032,1.6035,1.603,1.6035,897300001.0
2007-08-01 14:48:00,1.6035,1.6042,1.6034,1.6042,779000000.0
2007-08-01 14:49:00,1.60415,1.605,1.6036,1.60465,1334199994.0
2007-08-01 14:50:00,1.6047,1.605,1.6046,1.60475,373300000.0
2007-08-01 14:51:00,1.60475,1.60475,1.604,1.604,575700000.0
2007-08-01 14:52:00,1.604,1.604,1.6025,1.6026,1149400002.0
2007-08-01 14:53:00,1.60255,1.6032,1.6021,1.6032,811900000.0
2007-08-01 14:54:00,1.6031,1.6036,1.6031,1.6032,631100000.0
2007-08-01 14:55:00,1.6032,1.6034,1.6031,1.6034,290700000.0
2007-08-01 14:56:00,1.6034,1.6037,1.6033,1.6037,486500006.0
2007-08-01 14:57:00,1.6037,1.6048,1.6033,1.6037,633300000.0
2007-08-01 14:58:00,1.6041,1.60495,1.604,1.60475,844000002.0
2007-08-01 14:59:00,1.6048,1.6056,1.6048,1.6053,904600002.0
2007-08-01 15:00:00,1.6054,1.6057,1.6052,1.6055,528000000.0
2007-08-01 15:01:00,1.6054,1.60635,1.60515,1.6062,830500003.0
2007-08-01 15:02:00,1.6063,1.6071,1.6059,1.6062,747400000.0
2007-08-01 15:03:00,1.6061,1.6064,1.6052,1.6054,1090499997.0
2007-08-01 15:04:00,1.6054,1.6055,1.6052,1.6052,480500005.0
2007-08-01 15:05:00,1.6052,1.6055,1.6049,1.6055,591300001.0
2007-08-01 15:06:00,1.6056,1.6057,1.6052,1.6053,243600000.0
2007-08-01 15:07:00,1.6052,1.6054,1.605,1.605,167600000.0
2007-08-01 15:08:00,1.6051,1.6052,1.6044,1.6046,383999998.0
2007-08-01 15:09:00,1.6047,1.60545,1.6047,1.6052,475500000.0
2007-08-01 15:10:00,1.6052,1.6054,1.6049,1.6052,488200000.0
2007-08-01 15:11:00,1.6052,1.6054,1.6051,1.6053,405900000.0
2007-08-01 15:12:00,1.6053,1.6053,1.6049,1.60525,425099998.0
2007-08-01 15:13:00,1.6054,1.6056,1.6052,1.6055,430699999.0
2007-08-01 15:14:00,1.60545,1.6058,1.6054,1.6055,519100000.0
2007-08-01 15:15:00,1.60555,1.6057,1.6053,1.60535,573599998.0
2007-08-01 15:16:00,1.6053,1.6055,1.6051,1.6053,545600002.0
2007-08-01 15:17:00,1.6053,1.6055,1.6052,1.6054,344800000.0
2007-08-01 15:18:00,1.6054,1.6057,1.6053,1.6053,280200000.0
2007-08-01 15:19:00,1.6053,1.6057,1.6052,1.6055,446400000.0
2007-08-01 15:20:00,1.6056,1.6056,1.60485,1.6052,330300000.0
2007-08-01 15:21:00,1.6052,1.6063,1.6052,1.6063,846600000.0
2007-08-01 15:22:00,1.6063,1.6067,1.6062,1.6065,476299999.0
2007-08-01 15:23:00,1.60655,1.6067,1.6057,1.6061,521899999.0
2007-08-01 15:24:00,1.6061,1.6063,1.60575,1.60575,528800001.0
2007-08-01 15:25:00,1.6058,1.60605,1.6055,1.60595,640300001.0
2007-08-01 15:26:00,1.60595,1.6062,1.6059,1.6061,524100001.0
2007-08-01 15:27:00,1.6061,1.6062,1.6059,1.6061,413200000.0
2007-08-01 15:28:00,1.606,1.6061,1.6059,1.6061,181900000.0
2007-08-01 15:29:00,1.6061,1.6061,1.6059,1.60595,234400000.0
2007-08-01 15:30:00,1.6059,1.606,1.6051,1.6053,315600001.0
2007-08-01 15:31:00,1.6053,1.6055,1.605,1.6053,537000002.0
2007-08-01 15:32:00,1.6053,1.6056,1.6049,1.60525,850799995.0
2007-08-01 15:33:00,1.60525,1.6055,1.6038,1.60405,875400001.0
2007-08-01 15:34:00,1.60405,1.6044,1.6037,1.6038,623000000.0
2007-08-01 15:35:00,1.6038,1.6041,1.6036,1.6036,375200000.0
2007-08-01 15:36:00,1.6036,1.6036,1.6027,1.60325,1274099997.0
2007-08-01 15:37:00,1.6033,1.6046,1.6033,1.6046,1036200000.0
2007-08-01 15:38:00,1.6046,1.6052,1.6042,1.6052,753000004.0
2007-08-01 15:39:00,1.6052,1.6057,1.6052,1.6057,865899996.0
2007-08-01 15:40:00,1.6057,1.606,1.6054,1.606,341499998.0
2007-08-01 15:41:00,1.6059,1.6076,1.6058,1.6076,632500000.0
2007-08-01 15:42:00,1.6076,1.6096,1.6075,1.6096,565300001.0
2007-08-01 15:43:00,1.6097,1.6107,1.6089,1.6092,701799996.0
2007-08-01 15:44:00,1.6092,1.6096,1.6087,1.6087,426900003.0
2007-08-01 15:45:00,1.6088,1.6091,1.6082,1.6083,333000002.0
2007-08-01 15:46:00,1.6082,1.6083,1.6075,1.6077,755700005.0
2007-08-01 15:47:00,1.6073,1.6079,1.6066,1.6076,685100002.0
2007-08-01 15:48:00,1.6076,1.6094,1.6075,1.6093,495000001.0
2007-08-01 15:49:00,1.6093,1.6139,1.6092,1.6129,968000003.0
2007-08-01 15:50:00,1.6129,1.6129,1.611,1.6112,1008400000.0
2007-08-01 15:51:00,1.6109,1.6119,1.6102,1.6104,1510100001.0
2007-08-01 15:52:00,1.6105,1.6105,1.60955,1.60955,704099999.0
2007-08-01 15:53:00,1.6097,1.6098,1.6086,1.60935,785999996.0
2007-08-01 15:54:00,1.6095,1.6099,1.6092,1.6095,561399997.0
2007-08-01 15:55:00,1.6095,1.61,1.6088,1.6098,757900001.0
2007-08-01 15:56:00,1.6097,1.6099,1.6094,1.6096,264700000.0
2007-08-01 15:57:00,1.60975,1.6099,1.6094,1.6099,329400002.0
2007-08-01 15:58:00,1.6099,1.6107,1.6095,1.6106,644499998.0
2007-08-01 15:59:00,1.6106,1.6108,1.6084,1.6084,329200000.0
2007-08-01 16:00:00,1.6081,1.6092,1.6072,1.6083,1059999996.0
2007-08-01 16:01:00,1.6083,1.6083,1.6065,1.6075,470500000.0
2007-08-01 16:02:00,1.6075,1.6086,1.6074,1.60825,711400001.0
2007-08-01 16:03:00,1.60835,1.6089,1.6081,1.6085,650000001.0
2007-08-01 16:04:00,1.6086,1.6107,1.608,1.6107,415400000.0
2007-08-01 16:05:00,1.6103,1.6106,1.6097,1.6105,414299999.0
2007-08-01 16:06:00,1.6105,1.6105,1.6087,1.6087,670700002.0
2007-08-01 16:07:00,1.609,1.6097,1.6089,1.6089,326700000.0
2007-08-01 16:08:00,1.609,1.6094,1.6086,1.6091,633300007.0
2007-08-01 16:09:00,1.6091,1.6097,1.609,1.6094,340100005.0
2007-08-01 16:10:00,1.6093,1.6094,1.6088,1.609,343500000.0
2007-08-01 16:11:00,1.609,1.609,1.6086,1.6087,366000001.0
2007-08-01 16:12:00,1.6087,1.6088,1.6083,1.6088,364700000.0
2007-08-01 16:13:00,1.6086,1.6086,1.6077,1.608,372699999.0
2007-08-01 16:14:00,1.6081,1.6082,1.6068,1.6073,471600000.0
2007-08-01 16:15:00,1.6073,1.6074,1.6069,1.6071,401800002.0
2007-08-01 16:16:00,1.6071,1.6071,1.6063,1.6071,384000000.0
2007-08-01 16:17:00,1.6071,1.6075,1.6068,1.6075,279100001.0
2007-08-01 16:18:00,1.6075,1.6082,1.6072,1.6079,459800001.0
2007-08-01 16:19:00,1.6079,1.608,1.6076,1.6076,270100000.0
2007-08-01 16:20:00,1.6076,1.6077,1.6064,1.6065,573800001.0
2007-08-01 16:21:00,1.6065,1.6075,1.6064,1.6074,925199998.0
2007-08-01 16:22:00,1.6075,1.6084,1.6073,1.6074,878899999.0
2007-08-01 16:23:00,1.6074,1.60845,1.6074,1.6081,779800001.0
2007-08-01 16:24:00,1.6081,1.6083,1.6079,1.60825,569100003.0
2007-08-01 16:25:00,1.60825,1.6083,1.6076,1.6082,797099994.0
2007-08-01 16:26:00,1.6083,1.6084,1.6077,1.608,438300002.0
2007-08-01 16:27:00,1.608,1.6087,1.608,1.6086,563200000.0
2007-08-01 16:28:00,1.6087,1.609,1.6083,1.6089,423999999.0
2007-08-01 16:29:00,1.6089,1.6097,1.6086,1.6089,768799991.0
2007-08-01 16:30:00,1.6089,1.60965,1.6089,1.6096,614499998.0
2007-08-01 16:31:00,1.6096,1.6099,1.609,1.6098,735899998.0
2007-08-01 16:32:00,1.6098,1.6104,1.6097,1.6099,758500004.0
2007-08-01 16:33:00,1.6099,1.6104,1.6095,1.6102,585399996.0
2007-08-01 16:34:00,1.6101,1.6104,1.6098,1.6099,676000000.0
2007-08-01 16:35:00,1.6099,1.61,1.6095,1.61,454900000.0
2007-08-01 16:36:00,1.6099,1.6104,1.6098,1.61,829699993.0
2007-08-01 16:37:00,1.61,1.6104,1.6099,1.6103,357400000.0
2007-08-01 16:38:00,1.6102,1.6105,1.6101,1.6104,781899997.0
2007-08-01 16:39:00,1.6104,1.6105,1.6099,1.6099,891100000.0
2007-08-01 16:40:00,1.6099,1.6099,1.60875,1.609,622900001.0
2007-08-01 16:41:00,1.609,1.6094,1.6089,1.6089,331600000.0
2007-08-01 16:42:00,1.6089,1.6097,1.6089,1.60955,320999997.0
2007-08-01 16:43:00,1.6096,1.60995,1.6092,1.6099,673599997.0
2007-08-01 16:44:00,1.6099,1.6101,1.6096,1.6097,277699999.0
2007-08-01 16:45:00,1.6097,1.61,1.6095,1.6096,655599998.0
2007-08-01 16:46:00,1.6096,1.6097,1.6092,1.6093,320700000.0
2007-08-01 16:47:00,1.6093,1.6093,1.6087,1.6088,585800000.0
2007-08-01 16:48:00,1.6088,1.6097,1.6086,1.6097,588099999.0
2007-08-01 16:49:00,1.6097,1.6098,1.6089,1.609,706100002.0
2007-08-01 16:50:00,1.609,1.60915,1.6085,1.60865,659300000.0
2007-08-01 16:51:00,1.60865,1.6087,1.6079,1.6079,397700000.0
2007-08-01 16:52:00,1.6079,1.6082,1.6073,1.6076,681399999.0
2007-08-01 16:53:00,1.6076,1.6077,1.6071,1.6074,461200001.0
2007-08-01 16:54:00,1.6074,1.6074,1.60645,1.60675,1084400001.0
2007-08-01 16:55:00,1.6067,1.607,1.6064,1.60685,503300001.0
2007-08-01 16:56:00,1.6069,1.6069,1.6063,1.6066,604200002.0
2007-08-01 16:57:00,1.6067,1.6072,1.6063,1.6063,534599999.0
2007-08-01 16:58:00,1.60635,1.6066,1.6059,1.60635,742000000.0
2007-08-01 16:59:00,1.6064,1.6065,1.6052,1.6054,935499997.0
2007-08-01 17:00:00,1.60535,1.6062,1.60505,1.6061,808600004.0
2007-08-01 17:01:00,1.6061,1.6062,1.6052,1.6052,503200001.0
2007-08-01 17:02:00,1.6052,1.6058,1.60515,1.6058,502899997.0
2007-08-01 17:03:00,1.6058,1.6059,1.6055,1.6056,549600000.0
2007-08-01 17:04:00,1.6056,1.6058,1.6054,1.60555,427200000.0
2007-08-01 17:05:00,1.6056,1.6057,1.6051,1.6052,548399999.0
2007-08-01 17:06:00,1.6052,1.6053,1.6048,1.6053,464499997.0
2007-08-01 17:07:00,1.6054,1.6056,1.6049,1.6052,697900000.0
2007-08-01 17:08:00,1.6051,1.60595,1.605,1.60595,518099999.0
2007-08-01 17:09:00,1.606,1.60605,1.6055,1.606,563099998.0
2007-08-01 17:10:00,1.6061,1.6066,1.6055,1.6063,437500000.0
2007-08-01 17:11:00,1.6064,1.6065,1.6061,1.60625,179200000.0
2007-08-01 17:12:00,1.6064,1.6064,1.606,1.60635,280500000.0
2007-08-01 17:13:00,1.60635,1.6067,1.6062,1.60625,358200000.0
2007-08-01 17:14:00,1.6062,1.6063,1.6049,1.6051,620900000.0
2007-08-01 17:15:00,1.6051,1.6053,1.6047,1.605,522400000.0
2007-08-01 17:16:00,1.60495,1.60515,1.6047,1.60515,395400000.0
2007-08-01 17:17:00,1.6052,1.6052,1.6049,1.6051,293300000.0
2007-08-01 17:18:00,1.60505,1.60515,1.60465,1.6049,446000000.0
2007-08-01 17:19:00,1.6049,1.6052,1.6045,1.60465,513800000.0
2007-08-01 17:20:00,1.6047,1.6047,1.6042,1.6043,288399999.0
2007-08-01 17:21:00,1.6043,1.6044,1.6032,1.6032,542300000.0
2007-08-01 17:22:00,1.6033,1.604,1.6031,1.6038,405900002.0
2007-08-01 17:23:00,1.604,1.6047,1.6038,1.6045,470800000.0
2007-08-01 17:24:00,1.60455,1.6047,1.6045,1.6047,246199999.0
2007-08-01 17:25:00,1.6046,1.6054,1.6046,1.6046,470000000.0
2007-08-01 17:26:00,1.6047,1.60475,1.6044,1.6046,400600000.0
2007-08-01 17:27:00,1.6045,1.605,1.6045,1.6049,315699999.0
2007-08-01 17:28:00,1.6049,1.6052,1.6046,1.60515,233700000.0
2007-08-01 17:29:00,1.60515,1.6055,1.605,1.6055,359000001.0
2007-08-01 17:30:00,1.60545,1.6055,1.6051,1.6051,254500000.0
2007-08-01 17:31:00,1.6051,1.6055,1.6051,1.6054,172100000.0
2007-08-01 17:32:00,1.6054,1.6054,1.605,1.60515,246600000.0
2007-08-01 17:33:00,1.60515,1.6052,1.6049,1.6052,346800000.0
2007-08-01 17:34:00,1.60525,1.6054,1.6049,1.6052,512400000.0
2007-08-01 17:35:00,1.6053,1.6057,1.6053,1.6057,217100000.0
2007-08-01 17:36:00,1.6057,1.6057,1.60485,1.60485,479000000.0
2007-08-01 17:37:00,1.6048,1.605,1.6043,1.6047,342100000.0
2007-08-01 17:38:00,1.6047,1.6047,1.6043,1.6043,277900000.0
2007-08-01 17:39:00,1.6044,1.6044,1.6042,1.60435,216600000.0
2007-08-01 17:40:00,1.6044,1.6044,1.6043,1.6043,127400000.0
2007-08-01 17:41:00,1.60425,1.6046,1.60425,1.6045,209199999.0
2007-08-01 17:42:00,1.6046,1.605,1.6046,1.6048,429100000.0
2007-08-01 17:43:00,1.6048,1.605,1.6041,1.6042,707099992.0
2007-08-01 17:44:00,1.6042,1.6042,1.60365,1.6038,338600000.0
2007-08-01 17:45:00,1.6038,1.604,1.6037,1.6039,238100000.0
2007-08-01 17:46:00,1.604,1.6043,1.6039,1.6042,533800000.0
2007-08-01 17:47:00,1.6042,1.6044,1.6042,1.6042,178900000.0
2007-08-01 17:48:00,1.6042,1.6043,1.6039,1.6039,501600000.0
2007-08-01 17:49:00,1.6039,1.6042,1.6039,1.6041,259600000.0
2007-08-01 17:50:00,1.6041,1.6044,1.604,1.6043,196400000.0
2007-08-01 17:51:00,1.6043,1.6044,1.6041,1.6041,108600000.0
2007-08-01 17:52:00,1.6041,1.6041,1.6037,1.6038,188000000.0
2007-08-01 17:53:00,1.6038,1.6039,1.6038,1.6038,144500000.0
2007-08-01 17:54:00,1.6038,1.6038,1.6036,1.6037,395400001.0
2007-08-01 17:55:00,1.6037,1.6041,1.6034,1.6039,594700000.0
2007-08-01 17:56:00,1.6039,1.6041,1.6032,1.6033,645500000.0
2007-08-01 17:57:00,1.6033,1.6038,1.60325,1.6035,272300000.0
2007-08-01 17:58:00,1.6035,1.6035,1.603,1.603,142900000.0
2007-08-01 17:59:00,1.603,1.6036,1.60235,1.60235,633100000.0
2007-08-01 18:00:00,1.6027,1.6028,1.6018,1.602,626200000.0
2007-08-01 18:01:00,1.602,1.6034,1.602,1.6032,1001500000.0
2007-08-01 18:02:00,1.6033,1.6035,1.6024,1.60245,351300000.0
2007-08-01 18:03:00,1.6024,1.6034,1.6024,1.603,387500000.0
2007-08-01 18:04:00,1.603,1.6037,1.603,1.6037,384900000.0
2007-08-01 18:05:00,1.6037,1.6037,1.6036,1.6036,754100001.0
2007-08-01 18:06:00,1.6036,1.6037,1.6035,1.6035,518200000.0
2007-08-01 18:07:00,1.6035,1.60355,1.603,1.6031,425400000.0
2007-08-01 18:08:00,1.6031,1.6032,1.603,1.6031,243500000.0
2007-08-01 18:09:00,1.6031,1.6032,1.60295,1.6031,264200000.0
2007-08-01 18:10:00,1.6031,1.6034,1.603,1.603,351399999.0
2007-08-01 18:11:00,1.6029,1.6033,1.6026,1.6028,596000000.0
2007-08-01 18:12:00,1.6028,1.6028,1.6021,1.6023,486700004.0
2007-08-01 18:13:00,1.6023,1.6025,1.6023,1.6024,271800004.0
2007-08-01 18:14:00,1.6024,1.603,1.6024,1.6029,688999999.0
2007-08-01 18:15:00,1.6029,1.6029,1.6027,1.6028,164300000.0
2007-08-01 18:16:00,1.6028,1.6028,1.6022,1.6022,338299998.0
2007-08-01 18:17:00,1.6022,1.6024,1.602,1.602,429300000.0
2007-08-01 18:18:00,1.6021,1.60215,1.602,1.602,322600000.0
2007-08-01 18:19:00,1.602,1.6025,1.6018,1.6024,786700002.0
2007-08-01 18:20:00,1.6023,1.6038,1.6022,1.6035,585600000.0
2007-08-01 18:21:00,1.6035,1.6037,1.6033,1.6035,363599999.0
2007-08-01 18:22:00,1.6036,1.6037,1.6034,1.6034,200399997.0
2007-08-01 18:23:00,1.6033,1.6037,1.6033,1.6033,253300000.0
2007-08-01 18:24:00,1.60335,1.6036,1.6032,1.6035,361000002.0
2007-08-01 18:25:00,1.6035,1.6035,1.6033,1.6033,194600000.0
2007-08-01 18:26:00,1.6033,1.6034,1.6031,1.6032,172500000.0
2007-08-01 18:27:00,1.6032,1.6034,1.603,1.603,314500000.0
2007-08-01 18:28:00,1.603,1.603,1.6026,1.6026,408900000.0
2007-08-01 18:29:00,1.6026,1.6027,1.6024,1.6024,438100000.0
2007-08-01 18:30:00,1.6024,1.6028,1.6024,1.6027,223000001.0
2007-08-01 18:31:00,1.6027,1.6027,1.6025,1.6026,44000000.0
2007-08-01 18:32:00,1.6026,1.603,1.6025,1.603,221999999.0
2007-08-01 18:33:00,1.603,1.6031,1.6029,1.60295,163100000.0
2007-08-01 18:34:00,1.603,1.6033,1.6027,1.6028,670100000.0
2007-08-01 18:35:00,1.6027,1.603,1.6027,1.6029,157800000.0
2007-08-01 18:36:00,1.6029,1.6031,1.6025,1.6031,256900000.0
2007-08-01 18:37:00,1.6031,1.6031,1.6023,1.6024,692400001.0
2007-08-01 18:38:00,1.6024,1.6033,1.6024,1.603,448400002.0
2007-08-01 18:39:00,1.6032,1.6037,1.6029,1.6034,819899992.0
2007-08-01 18:40:00,1.6033,1.6036,1.60285,1.6034,521800000.0
2007-08-01 18:41:00,1.6034,1.604,1.6032,1.604,689499999.0
2007-08-01 18:42:00,1.604,1.604,1.6035,1.6039,497200003.0
2007-08-01 18:43:00,1.6038,1.6039,1.6031,1.60325,168100000.0
2007-08-01 18:44:00,1.6034,1.6041,1.6033,1.6037,350800000.0
2007-08-01 18:45:00,1.6038,1.6047,1.6038,1.6044,591100000.0
2007-08-01 18:46:00,1.6045,1.6048,1.6045,1.6045,135300000.0
2007-08-01 18:47:00,1.6046,1.6049,1.6043,1.6049,178100000.0
2007-08-01 18:48:00,1.6048,1.6049,1.6047,1.6049,158800000.0
2007-08-01 18:49:00,1.6049,1.6051,1.6049,1.605,74800000.0
2007-08-01 18:50:00,1.6051,1.6054,1.6048,1.6054,179900001.0
2007-08-01 18:51:00,1.6053,1.6054,1.6051,1.6052,143500002.0
2007-08-01 18:52:00,1.6052,1.6053,1.6049,1.6052,85000000.0
2007-08-01 18:53:00,1.6052,1.6052,1.6052,1.6052,20000000.0
2007-08-01 18:54:00,1.6052,1.6053,1.605,1.6053,181300000.0
2007-08-01 18:55:00,1.6053,1.6054,1.6049,1.6051,98400000.0
2007-08-01 18:56:00,1.605,1.6051,1.6047,1.6049,110100000.0
2007-08-01 18:57:00,1.6049,1.6051,1.6049,1.60495,134099996.0
2007-08-01 18:58:00,1.605,1.6054,1.605,1.6052,171000000.0
2007-08-01 18:59:00,1.6053,1.6053,1.6048,1.6049,90800000.0
2007-08-01 19:00:00,1.6048,1.6049,1.6045,1.6046,163000000.0
2007-08-01 19:01:00,1.6045,1.6045,1.6039,1.6041,340300000.0
2007-08-01 19:02:00,1.6041,1.6042,1.6034,1.6035,513000000.0
2007-08-01 19:03:00,1.6035,1.6039,1.6034,1.6039,506900000.0
2007-08-01 19:04:00,1.6039,1.6039,1.6035,1.6037,621300000.0
2007-08-01 19:05:00,1.6037,1.6051,1.6037,1.6051,783100000.0
2007-08-01 19:06:00,1.6051,1.6052,1.6047,1.6051,179400000.0
2007-08-01 19:07:00,1.6051,1.6053,1.6048,1.6052,227800000.0
2007-08-01 19:08:00,1.6053,1.6054,1.6052,1.6052,130200000.0
2007-08-01 19:09:00,1.6053,1.6053,1.605,1.6052,149500000.0
2007-08-01 19:10:00,1.6052,1.6056,1.6052,1.6055,118600000.0
2007-08-01 19:11:00,1.6056,1.6057,1.6054,1.6056,194600000.0
2007-08-01 19:12:00,1.6056,1.6056,1.605,1.6053,237800000.0
2007-08-01 19:13:00,1.6053,1.6053,1.6051,1.6051,20800000.0
2007-08-01 19:14:00,1.6052,1.6052,1.6048,1.605,241700000.0
2007-08-01 19:15:00,1.605,1.605,1.6045,1.6045,168200001.0
2007-08-01 19:16:00,1.6045,1.6045,1.6044,1.6044,262700000.0
2007-08-01 19:17:00,1.6044,1.6045,1.6041,1.6042,664800000.0
2007-08-01 19:18:00,1.6042,1.6042,1.6035,1.6038,443200000.0
2007-08-01 19:19:00,1.6038,1.6039,1.6033,1.6034,559500000.0
2007-08-01 19:20:00,1.6034,1.6035,1.603,1.6034,753200002.0
2007-08-01 19:21:00,1.6034,1.6035,1.6032,1.6034,121000000.0
2007-08-01 19:22:00,1.6034,1.6038,1.6033,1.6036,278000000.0
2007-08-01 19:23:00,1.6037,1.6038,1.60345,1.6038,409900001.0
2007-08-01 19:24:00,1.6038,1.6044,1.6038,1.6043,363400000.0
2007-08-01 19:25:00,1.6042,1.60445,1.6039,1.6041,439100000.0
2007-08-01 19:26:00,1.6041,1.6044,1.604,1.604,268300000.0
2007-08-01 19:27:00,1.6042,1.6045,1.604,1.6044,178100000.0
2007-08-01 19:28:00,1.6044,1.6045,1.6042,1.6043,168800000.0
2007-08-01 19:29:00,1.6043,1.6044,1.6041,1.6041,312000002.0
2007-08-01 19:30:00,1.6042,1.6042,1.6039,1.6042,142600000.0
2007-08-01 19:31:00,1.6041,1.605,1.6041,1.6047,436500000.0
2007-08-01 19:32:00,1.6047,1.6047,1.604,1.6042,735800003.0
2007-08-01 19:33:00,1.6042,1.6042,1.6039,1.60395,692199998.0
2007-08-01 19:34:00,1.6039,1.6043,1.6039,1.60395,181000000.0
2007-08-01 19:35:00,1.604,1.6045,1.604,1.6042,475600000.0
2007-08-01 19:36:00,1.6042,1.6044,1.6039,1.6044,741800001.0
2007-08-01 19:37:00,1.6044,1.6044,1.6039,1.6042,272300000.0
2007-08-01 19:38:00,1.6042,1.6044,1.6041,1.6041,236200000.0
2007-08-01 19:39:00,1.6041,1.6046,1.60405,1.6046,318700001.0
2007-08-01 19:40:00,1.6046,1.6048,1.6042,1.6043,397099999.0
2007-08-01 19:41:00,1.6043,1.6043,1.6037,1.60385,551599998.0
2007-08-01 19:42:00,1.6038,1.6041,1.6037,1.604,563399999.0
2007-08-01 19:43:00,1.604,1.6043,1.604,1.6043,124900000.0
2007-08-01 19:44:00,1.6043,1.6043,1.6042,1.6042,30400000.0
2007-08-01 19:45:00,1.6042,1.60455,1.6042,1.6045,222300000.0
2007-08-01 19:46:00,1.6045,1.6047,1.6045,1.60465,209600000.0
2007-08-01 19:47:00,1.60465,1.6047,1.6045,1.6045,103100000.0
2007-08-01 19:48:00,1.6046,1.6048,1.6042,1.6047,396800001.0
2007-08-01 19:49:00,1.6047,1.6052,1.6047,1.6049,384300000.0
2007-08-01 19:50:00,1.6049,1.6052,1.6049,1.605,355900000.0
2007-08-01 19:51:00,1.6049,1.6053,1.6048,1.6051,251200000.0
2007-08-01 19:52:00,1.6053,1.6055,1.6051,1.6055,251900001.0
2007-08-01 19:53:00,1.6056,1.6056,1.6053,1.6055,92800000.0
2007-08-01 19:54:00,1.60535,1.6055,1.60525,1.6053,62400000.0
2007-08-01 19:55:00,1.6053,1.6055,1.60515,1.6053,91400000.0
2007-08-01 19:56:00,1.6054,1.6054,1.6051,1.6053,74600000.0
2007-08-01 19:57:00,1.6052,1.6054,1.6052,1.6052,68800000.0
2007-08-01 19:58:00,1.6053,1.6054,1.6053,1.6054,79200000.0
2007-08-01 19:59:00,1.6054,1.6057,1.6052,1.6056,224200000.0
2007-08-01 20:00:00,1.6056,1.6058,1.6056,1.6058,99200000.0
2007-08-01 20:01:00,1.6058,1.6058,1.6055,1.60555,92800000.0
2007-08-01 20:02:00,1.6056,1.6056,1.6054,1.6055,132500000.0
2007-08-01 20:03:00,1.6055,1.6055,1.6054,1.6054,73200000.0
2007-08-01 20:04:00,1.6054,1.6055,1.605,1.6051,273100000.0
2007-08-01 20:05:00,1.605,1.6052,1.6049,1.6049,213000000.0
2007-08-01 20:06:00,1.6049,1.6051,1.6047,1.605,137000000.0
2007-08-01 20:07:00,1.605,1.6051,1.60485,1.605,158000000.0
2007-08-01 20:08:00,1.605,1.6055,1.60485,1.60525,274500000.0
2007-08-01 20:09:00,1.60525,1.6054,1.6051,1.6054,175100001.0
2007-08-01 20:10:00,1.6052,1.6055,1.6052,1.6054,151900000.0
2007-08-01 20:11:00,1.6054,1.6055,1.6053,1.6053,233000000.0
2007-08-01 20:12:00,1.6054,1.6054,1.6052,1.6053,203999998.0
2007-08-01 20:13:00,1.6053,1.6055,1.6053,1.6054,295200001.0
2007-08-01 20:14:00,1.6054,1.606,1.6054,1.6057,347400000.0
2007-08-01 20:15:00,1.6059,1.6059,1.6058,1.6059,89600000.0
2007-08-01 20:16:00,1.6059,1.6059,1.6057,1.6057,249000005.0
2007-08-01 20:17:00,1.6057,1.606,1.6056,1.6059,187000000.0
2007-08-01 20:18:00,1.6058,1.6064,1.6058,1.6063,279800000.0
2007-08-01 20:19:00,1.6063,1.6063,1.60595,1.6063,323400000.0
2007-08-01 20:20:00,1.6064,1.6064,1.6062,1.6062,79300000.0
2007-08-01 20:21:00,1.6062,1.6062,1.6058,1.6059,200800000.0
2007-08-01 20:22:00,1.6059,1.6061,1.6058,1.6059,306700000.0
2007-08-01 20:23:00,1.6058,1.6059,1.6056,1.6056,64800000.0
2007-08-01 20:24:00,1.6056,1.6057,1.6054,1.60545,106500000.0
2007-08-01 20:25:00,1.6055,1.6055,1.6053,1.6054,33600000.0
2007-08-01 20:26:00,1.6054,1.6054,1.6052,1.6053,145400000.0
2007-08-01 20:27:00,1.6053,1.6056,1.6053,1.6056,116000000.0
2007-08-01 20:28:00,1.6056,1.6057,1.6055,1.6057,40900000.0
2007-08-01 20:29:00,1.6055,1.6057,1.6055,1.6057,37800000.0
2007-08-01 20:30:00,1.6057,1.6057,1.6055,1.6056,54700000.0
2007-08-01 20:31:00,1.6056,1.6057,1.6055,1.6057,30500000.0
2007-08-01 20:32:00,1.6057,1.6057,1.6049,1.6051,96200000.0
2007-08-01 20:33:00,1.6051,1.6051,1.6045,1.6049,247600000.0
2007-08-01 20:34:00,1.6049,1.605,1.6047,1.6048,92800000.0
2007-08-01 20:35:00,1.6048,1.6049,1.6046,1.6047,102200000.0
2007-08-01 20:36:00,1.6047,1.6049,1.6047,1.6048,39300000.0
2007-08-01 20:37:00,1.6048,1.6055,1.6048,1.6055,256100000.0
2007-08-01 20:38:00,1.6054,1.6057,1.6054,1.6056,230600000.0
2007-08-01 20:39:00,1.6057,1.606,1.60555,1.6056,205399999.0
2007-08-01 20:40:00,1.6058,1.6065,1.6058,1.6062,432900000.0
2007-08-01 20:41:00,1.606,1.6069,1.6059,1.6066,393600000.0
2007-08-01 20:42:00,1.6067,1.607,1.6066,1.60675,204500000.0
2007-08-01 20:43:00,1.60675,1.6069,1.6066,1.6068,305000000.0
2007-08-01 20:44:00,1.6068,1.6076,1.6067,1.6072,373000000.0
2007-08-01 20:45:00,1.6071,1.6076,1.607,1.6075,276100000.0
2007-08-01 20:46:00,1.6075,1.6075,1.6073,1.6074,110400000.0
2007-08-01 20:47:00,1.6074,1.6074,1.607,1.6072,329900000.0
2007-08-01 20:48:00,1.6072,1.6072,1.6067,1.6069,413000001.0
2007-08-01 20:49:00,1.6069,1.6071,1.6067,1.6071,285600000.0
2007-08-01 20:50:00,1.6071,1.6072,1.607,1.6071,112000000.0
2007-08-01 20:51:00,1.6071,1.6071,1.607,1.6071,91400000.0
2007-08-01 20:52:00,1.607,1.6072,1.6069,1.6072,175900000.0
2007-08-01 20:53:00,1.6071,1.6071,1.6067,1.6071,113600000.0
2007-08-01 20:54:00,1.6069,1.6074,1.6069,1.6074,319800003.0
2007-08-01 20:55:00,1.6074,1.6076,1.6072,1.60745,458399999.0
2007-08-01 20:56:00,1.6074,1.6079,1.6074,1.6078,446100003.0
2007-08-01 20:57:00,1.6078,1.6083,1.6076,1.6082,303600000.0
2007-08-01 20:58:00,1.6083,1.6091,1.608,1.6089,564000000.0
2007-08-01 20:59:00,1.6089,1.6091,1.6085,1.6088,582100000.0
2007-08-01 21:00:00,1.6088,1.6092,1.60855,1.6091,1129000000.0
2007-08-01 21:01:00,1.6092,1.6093,1.6084,1.6084,917499999.0
2007-08-01 21:02:00,1.60845,1.6086,1.608,1.608,274900000.0
2007-08-01 21:03:00,1.6081,1.6083,1.608,1.6081,391800000.0
2007-08-01 21:04:00,1.60815,1.6085,1.608,1.60845,180900000.0
2007-08-01 21:05:00,1.6084,1.6085,1.6082,1.6085,254600000.0
2007-08-01 21:06:00,1.6085,1.6089,1.6084,1.6089,173700000.0
2007-08-01 21:07:00,1.6088,1.609,1.6085,1.6089,423300000.0
2007-08-01 21:08:00,1.609,1.609,1.6088,1.6089,102500000.0
2007-08-01 21:09:00,1.6089,1.60925,1.6087,1.60925,490300000.0
2007-08-01 21:10:00,1.6093,1.6097,1.60925,1.6096,235700000.0
2007-08-01 21:11:00,1.6095,1.6099,1.6093,1.6098,292100000.0
2007-08-01 21:12:00,1.6098,1.61,1.6097,1.6097,174600000.0
2007-08-01 21:13:00,1.6098,1.61,1.6095,1.6096,153800000.0
2007-08-01 21:14:00,1.6097,1.6098,1.6091,1.6094,375100000.0
2007-08-01 21:15:00,1.6094,1.6095,1.609,1.6091,359000000.0
2007-08-01 21:16:00,1.6091,1.6091,1.60905,1.60905,81600000.0
2007-08-01 21:17:00,1.609,1.6091,1.6089,1.6091,186700000.0
2007-08-01 21:18:00,1.6091,1.6091,1.6087,1.6088,271200000.0
2007-08-01 21:19:00,1.60885,1.6093,1.6088,1.6092,480300003.0
2007-08-01 21:20:00,1.60925,1.6095,1.6092,1.60935,608200000.0
2007-08-01 21:21:00,1.6094,1.6095,1.6092,1.6093,321000000.0
2007-08-01 21:22:00,1.6094,1.6096,1.609,1.6096,326400000.0
2007-08-01 21:23:00,1.6096,1.6096,1.6089,1.6092,289600000.0
2007-08-01 21:24:00,1.6091,1.6093,1.6087,1.6088,274300001.0
2007-08-01 21:25:00,1.6088,1.6091,1.6086,1.6088,665300001.0
2007-08-01 21:26:00,1.6088,1.6091,1.6088,1.609,228600000.0
2007-08-01 21:27:00,1.609,1.609,1.6089,1.6089,179800000.0
2007-08-01 21:28:00,1.60895,1.6095,1.6088,1.6091,566200000.0
2007-08-01 21:29:00,1.6091,1.6091,1.608,1.6081,674600000.0
2007-08-01 21:30:00,1.6081,1.6082,1.6076,1.608,546400004.0
2007-08-01 21:31:00,1.608,1.608,1.6079,1.6079,25900000.0
2007-08-01 21:32:00,1.608,1.608,1.6064,1.6067,262000000.0
2007-08-01 21:33:00,1.6067,1.6074,1.6066,1.6073,255000000.0
2007-08-01 21:34:00,1.6072,1.6074,1.6072,1.6073,71300000.0
2007-08-01 21:35:00,1.6074,1.6077,1.6071,1.60745,120000000.0
2007-08-01 21:36:00,1.60755,1.60785,1.6074,1.6077,162300000.0
2007-08-01 21:37:00,1.6078,1.6081,1.6075,1.6081,206400000.0
2007-08-01 21:38:00,1.6081,1.6081,1.6076,1.6077,144700000.0
2007-08-01 21:39:00,1.6077,1.608,1.6075,1.60755,242900000.0
2007-08-01 21:40:00,1.60755,1.6077,1.6072,1.6073,414500001.0
2007-08-01 21:41:00,1.6073,1.6073,1.6069,1.6072,445299999.0
2007-08-01 21:42:00,1.6071,1.6077,1.6071,1.6074,276000000.0
2007-08-01 21:43:00,1.6074,1.6076,1.6072,1.6073,230400000.0
2007-08-01 21:44:00,1.6072,1.6072,1.6058,1.60595,648100001.0
2007-08-01 21:45:00,1.606,1.6062,1.6054,1.6061,407200000.0
2007-08-01 21:46:00,1.6061,1.607,1.606,1.6069,415300000.0
2007-08-01 21:47:00,1.6069,1.6072,1.6067,1.6069,258800000.0
2007-08-01 21:48:00,1.6069,1.6069,1.6059,1.6061,244800000.0
2007-08-01 21:49:00,1.6061,1.6063,1.6053,1.6053,631000000.0
2007-08-01 21:50:00,1.6053,1.6056,1.6046,1.6056,643500001.0
2007-08-01 21:51:00,1.60555,1.6056,1.6042,1.6043,499400001.0
2007-08-01 21:52:00,1.6043,1.6046,1.604,1.6044,546800000.0
2007-08-01 21:53:00,1.6044,1.6049,1.6043,1.60455,673000000.0
2007-08-01 21:54:00,1.6046,1.6048,1.6039,1.6043,817600000.0
2007-08-01 21:55:00,1.6043,1.6043,1.603,1.603,554900000.0
2007-08-01 21:56:00,1.60315,1.6035,1.6028,1.6032,317500000.0
2007-08-01 21:57:00,1.6032,1.6034,1.6027,1.6028,635700000.0
2007-08-01 21:58:00,1.60285,1.6033,1.6027,1.6033,580000000.0
2007-08-01 21:59:00,1.6033,1.6039,1.603,1.6036,483600000.0
2007-08-01 22:00:00,1.6037,1.6038,1.6034,1.6037,104300000.0
2007-08-01 22:01:00,1.6037,1.6037,1.6034,1.6035,43200000.0
2007-08-01 22:02:00,1.6034,1.6037,1.6033,1.6033,135900000.0
2007-08-01 22:03:00,1.6033,1.6035,1.6026,1.6028,140300000.0
2007-08-01 22:04:00,1.6026,1.6027,1.6016,1.6021,217600000.0
2007-08-01 22:05:00,1.6021,1.6023,1.6008,1.6008,192000000.0
2007-08-01 22:06:00,1.6009,1.6012,1.5998,1.6009,244100000.0
2007-08-01 22:07:00,1.6009,1.6015,1.59985,1.6008,276500000.0
2007-08-01 22:08:00,1.6008,1.6008,1.6002,1.6002,88500000.0
2007-08-01 22:09:00,1.6002,1.6005,1.59915,1.6005,275800000.0
2007-08-01 22:10:00,1.6005,1.6007,1.59975,1.6005,56100000.0
2007-08-01 22:11:00,1.6006,1.6006,1.5997,1.6002,189300000.0
2007-08-01 22:12:00,1.6003,1.6007,1.59935,1.6003,152900000.0
2007-08-01 22:13:00,1.6002,1.6004,1.6002,1.6004,57300000.0
2007-08-01 22:14:00,1.6004,1.6005,1.6002,1.6005,89300000.0
2007-08-01 22:15:00,1.6005,1.6007,1.6003,1.6007,50700000.0
2007-08-01 22:16:00,1.6007,1.6007,1.6003,1.6006,104100000.0
2007-08-01 22:17:00,1.6007,1.6008,1.6005,1.6008,114800000.0
2007-08-01 22:18:00,1.6007,1.6009,1.59985,1.6004,146800000.0
2007-08-01 22:19:00,1.6005,1.6007,1.5997,1.6005,85600000.0
2007-08-01 22:20:00,1.6005,1.6005,1.5998,1.5999,102500000.0
2007-08-01 22:21:00,1.5999,1.6003,1.5997,1.5998,232800000.0
2007-08-01 22:22:00,1.5997,1.6002,1.5997,1.6001,60600000.0
2007-08-01 22:23:00,1.6001,1.6001,1.599,1.5992,152400000.0
2007-08-01 22:24:00,1.5991,1.5998,1.5988,1.5993,314000000.0
2007-08-01 22:25:00,1.5992,1.6001,1.5987,1.6001,230100000.0
2007-08-01 22:26:00,1.6001,1.6005,1.5995,1.6004,211500000.0
2007-08-01 22:27:00,1.6004,1.6006,1.5999,1.6,94200000.0
2007-08-01 22:28:00,1.6002,1.6002,1.5998,1.5999,30400000.0
2007-08-01 22:29:00,1.5999,1.5999,1.59905,1.5991,89400000.0
2007-08-01 22:30:00,1.599,1.5995,1.5989,1.599,131000000.0
2007-08-01 22:31:00,1.5989,1.5994,1.5988,1.5994,172800000.0
2007-08-01 22:32:00,1.5994,1.5995,1.5993,1.5994,26400000.0
2007-08-01 22:33:00,1.5997,1.5998,1.59865,1.59865,106300000.0
2007-08-01 22:34:00,1.5991,1.5993,1.599,1.5991,171400000.0
2007-08-01 22:35:00,1.5993,1.5993,1.59875,1.5989,133500000.0
2007-08-01 22:36:00,1.599,1.5995,1.5987,1.5993,171800000.0
2007-08-01 22:37:00,1.5993,1.5997,1.5992,1.5995,108000000.0
2007-08-01 22:38:00,1.5995,1.5999,1.59905,1.5999,121200000.0
2007-08-01 22:39:00,1.5998,1.6005,1.5998,1.6,145700000.0
2007-08-01 22:40:00,1.6001,1.6005,1.6,1.6005,98100000.0
2007-08-01 22:41:00,1.6005,1.6005,1.5998,1.5998,142400000.0
2007-08-01 22:42:00,1.5999,1.5999,1.5993,1.5993,93700000.0
2007-08-01 22:43:00,1.5992,1.5993,1.59815,1.5984,143500000.0
2007-08-01 22:44:00,1.5984,1.5985,1.5974,1.5983,200700000.0
2007-08-01 22:45:00,1.5982,1.5984,1.5979,1.5984,87200000.0
2007-08-01 22:46:00,1.5985,1.5986,1.5979,1.5981,48500000.0
2007-08-01 22:47:00,1.5981,1.5984,1.5979,1.598,94000000.0
2007-08-01 22:48:00,1.598,1.5982,1.5979,1.598,42700000.0
2007-08-01 22:49:00,1.598,1.598,1.5971,1.5977,173600000.0
2007-08-01 22:50:00,1.5977,1.5978,1.5967,1.5969,237300001.0
2007-08-01 22:51:00,1.597,1.5972,1.5969,1.5971,81100000.0
2007-08-01 22:52:00,1.5971,1.5975,1.5968,1.5975,132900000.0
2007-08-01 22:53:00,1.5974,1.5976,1.5971,1.5973,75200000.0
2007-08-01 22:54:00,1.5973,1.5976,1.5973,1.5976,35700000.0
2007-08-01 22:55:00,1.5974,1.5978,1.5969,1.5972,123700000.0
2007-08-01 22:56:00,1.5971,1.5973,1.5968,1.5969,196200000.0
2007-08-01 22:57:00,1.5969,1.597,1.5967,1.5968,69600000.0
2007-08-01 22:58:00,1.5965,1.5968,1.5965,1.5968,128400000.0
2007-08-01 22:59:00,1.5968,1.5971,1.5965,1.5965,95600000.0
2007-08-01 23:00:00,1.5964,1.5966,1.5964,1.5964,22400000.0
2007-08-01 23:01:00,1.5965,1.5969,1.5964,1.5968,22400000.0
2007-08-01 23:02:00,1.5968,1.5974,1.5968,1.5973,22400000.0
2007-08-01 23:03:00,1.5975,1.5975,1.5966,1.5975,53400000.0
2007-08-01 23:04:00,1.5973,1.5973,1.5965,1.5972,60100000.0
2007-08-01 23:05:00,1.597,1.5973,1.597,1.5973,97200000.0
2007-08-01 23:06:00,1.5972,1.5973,1.5971,1.5971,43000000.0
2007-08-01 23:07:00,1.5972,1.5979,1.5968,1.5978,55600000.0
2007-08-01 23:08:00,1.5977,1.5978,1.5964,1.5969,54600000.0
2007-08-01 23:09:00,1.5976,1.5976,1.5973,1.5973,49600000.0
2007-08-01 23:10:00,1.5977,1.598,1.5972,1.5978,219900000.0
2007-08-01 23:11:00,1.5977,1.5981,1.5976,1.5979,79400000.0
2007-08-01 23:12:00,1.5981,1.5985,1.5978,1.5984,64600000.0
2007-08-01 23:13:00,1.5985,1.5987,1.5982,1.5982,57800000.0
2007-08-01 23:14:00,1.5983,1.5985,1.598,1.5984,65300000.0
2007-08-01 23:15:00,1.5984,1.5984,1.5978,1.598,69700000.0
2007-08-01 23:16:00,1.5979,1.5981,1.5978,1.5978,24800000.0
2007-08-01 23:17:00,1.5977,1.5981,1.5977,1.598,56000000.0
2007-08-01 23:18:00,1.598,1.5981,1.5979,1.5981,45600000.0
2007-08-01 23:19:00,1.598,1.598,1.5979,1.598,36800000.0
2007-08-01 23:20:00,1.598,1.5981,1.5978,1.5979,119300000.0
2007-08-01 23:21:00,1.5979,1.5981,1.5978,1.5979,67600000.0
2007-08-01 23:22:00,1.598,1.598,1.5978,1.5979,34400000.0
2007-08-01 23:23:00,1.5978,1.598,1.5971,1.5971,71200000.0
2007-08-01 23:24:00,1.5971,1.5974,1.597,1.5974,30200000.0
2007-08-01 23:25:00,1.5973,1.5974,1.5971,1.5971,23400000.0
2007-08-01 23:26:00,1.5974,1.5975,1.5972,1.5972,69600000.0
2007-08-01 23:27:00,1.5975,1.5975,1.5971,1.5972,77100000.0
2007-08-01 23:28:00,1.5972,1.5974,1.5971,1.5972,17300000.0
2007-08-01 23:29:00,1.5972,1.5973,1.5969,1.5973,51200000.0
2007-08-01 23:30:00,1.5972,1.5978,1.597,1.5973,219300000.0
2007-08-01 23:31:00,1.5972,1.5972,1.5964,1.5969,248000000.0
2007-08-01 23:32:00,1.5969,1.5971,1.5967,1.5969,225100000.0
2007-08-01 23:33:00,1.597,1.5971,1.5965,1.5971,195400000.0
2007-08-01 23:34:00,1.5971,1.5973,1.5969,1.5969,93100000.0
2007-08-01 23:35:00,1.597,1.5974,1.5969,1.5971,277000001.0
2007-08-01 23:36:00,1.597,1.5977,1.5967,1.5969,178000000.0
2007-08-01 23:37:00,1.5972,1.5974,1.5966,1.5968,186200000.0
2007-08-01 23:38:00,1.5967,1.5973,1.59655,1.597,232700000.0
2007-08-01 23:39:00,1.597,1.5972,1.5966,1.5969,293600000.0
2007-08-01 23:40:00,1.5969,1.5972,1.5966,1.5966,139800000.0
2007-08-01 23:41:00,1.5966,1.5969,1.5964,1.5969,134800000.0
2007-08-01 23:42:00,1.5967,1.5969,1.5962,1.5963,331900000.0
2007-08-01 23:43:00,1.5965,1.5967,1.5959,1.5964,386200000.0
2007-08-01 23:44:00,1.5963,1.597,1.5962,1.5967,314500001.0
2007-08-01 23:45:00,1.5967,1.5976,1.5966,1.5967,167200000.0
2007-08-01 23:46:00,1.5969,1.5972,1.5967,1.5971,156000000.0
2007-08-01 23:47:00,1.5971,1.5971,1.5964,1.5968,123400000.0
2007-08-01 23:48:00,1.5969,1.5969,1.5967,1.5967,100000000.0
2007-08-01 23:49:00,1.597,1.597,1.5968,1.597,24000000.0
2007-08-01 23:50:00,1.5969,1.5971,1.5964,1.5964,148800000.0
2007-08-01 23:52:00,1.5967,1.5968,1.5966,1.59665,65600000.0
2007-08-01 23:53:00,1.5969,1.5969,1.5961,1.5965,77000000.0
2007-08-01 23:54:00,1.5965,1.5971,1.5965,1.5971,250600000.0
2007-08-01 23:55:00,1.5971,1.5971,1.5966,1.5966,94600002.0
2007-08-01 23:56:00,1.5965,1.5968,1.59635,1.5967,140200000.0
2007-08-01 23:57:00,1.5965,1.5967,1.5962,1.5966,267600000.0
2007-08-01 23:58:00,1.5966,1.5969,1.5965,1.5966,94099999.0
2007-08-01 23:59:00,1.5967,1.5967,1.5966,1.5966,34200000.0
2007-08-02 00:00:00,1.5964,1.5968,1.596,1.5966,113100000.0
2007-08-02 00:01:00,1.5966,1.5966,1.5965,1.5966,64200000.0
2007-08-02 00:02:00,1.5966,1.5968,1.5962,1.5965,232500000.0
2007-08-02 00:03:00,1.5965,1.5969,1.5962,1.5966,272200001.0
2007-08-02 00:04:00,1.5966,1.5969,1.5964,1.5965,104700001.0
2007-08-02 00:05:00,1.5966,1.5967,1.59645,1.5967,94000000.0
2007-08-02 00:06:00,1.5966,1.5969,1.5964,1.5969,137500000.0
2007-08-02 00:07:00,1.5967,1.5967,1.5964,1.5964,218400000.0
2007-08-02 00:08:00,1.5966,1.5966,1.5961,1.5961,54900000.0
2007-08-02 00:09:00,1.596,1.5967,1.5959,1.5967,334400000.0
2007-08-02 00:10:00,1.5967,1.5967,1.5964,1.5967,187100000.0
2007-08-02 00:11:00,1.5968,1.5968,1.5964,1.5968,157000000.0
2007-08-02 00:12:00,1.5966,1.5968,1.5963,1.5965,370400000.0
2007-08-02 00:13:00,1.5966,1.597,1.5966,1.597,80500000.0
2007-08-02 00:14:00,1.597,1.5971,1.5964,1.5964,149600000.0
2007-08-02 00:15:00,1.5965,1.597,1.5964,1.5968,217700000.0
2007-08-02 00:16:00,1.5968,1.5971,1.5965,1.5969,268700000.0
2007-08-02 00:17:00,1.5971,1.5972,1.5963,1.5966,170300000.0
2007-08-02 00:18:00,1.5966,1.597,1.5965,1.5966,277700000.0
2007-08-02 00:19:00,1.5967,1.5968,1.5964,1.59655,359000002.0
2007-08-02 00:20:00,1.5968,1.5969,1.5966,1.5969,123500000.0
2007-08-02 00:21:00,1.5969,1.5974,1.5967,1.5973,94000000.0
2007-08-02 00:22:00,1.5973,1.5977,1.5973,1.5975,153300000.0
2007-08-02 00:23:00,1.5975,1.5976,1.5973,1.5975,32400000.0
2007-08-02 00:24:00,1.5972,1.5975,1.5972,1.5975,30100000.0
2007-08-02 00:25:00,1.5975,1.5978,1.5973,1.5978,58500000.0
2007-08-02 00:26:00,1.5979,1.5985,1.5978,1.5984,178000000.0
2007-08-02 00:27:00,1.5984,1.599,1.5982,1.5984,189600000.0
2007-08-02 00:28:00,1.5984,1.5988,1.5983,1.5984,130500000.0
2007-08-02 00:29:00,1.5987,1.599,1.5985,1.5986,244200000.0
2007-08-02 00:30:00,1.5989,1.5989,1.5986,1.5987,85600000.0
2007-08-02 00:31:00,1.5987,1.5991,1.5986,1.5989,118900000.0
2007-08-02 00:32:00,1.599,1.6003,1.5988,1.5999,301400000.0
2007-08-02 00:33:00,1.59975,1.6002,1.5993,1.6,421900001.0
2007-08-02 00:34:00,1.6003,1.6003,1.5997,1.6,303500000.0
2007-08-02 00:35:00,1.6,1.6011,1.5996,1.6008,303200000.0
2007-08-02 00:36:00,1.6007,1.6007,1.6002,1.6002,93500000.0
2007-08-02 00:37:00,1.6002,1.6003,1.6,1.6,86600000.0
2007-08-02 00:38:00,1.6,1.6005,1.6,1.6002,43500000.0
2007-08-02 00:39:00,1.6005,1.6007,1.6002,1.6002,69500000.0
2007-08-02 00:40:00,1.6006,1.6006,1.5998,1.6001,31500000.0
2007-08-02 00:41:00,1.6001,1.6004,1.6001,1.6004,99200000.0
2007-08-02 00:42:00,1.6004,1.6011,1.6004,1.6008,213900000.0
2007-08-02 00:43:00,1.6006,1.6012,1.6006,1.601,149100000.0
2007-08-02 00:44:00,1.6013,1.6018,1.6013,1.6016,138500000.0
2007-08-02 00:45:00,1.6016,1.6018,1.6012,1.60135,182400000.0
2007-08-02 00:46:00,1.6012,1.6018,1.6012,1.6014,162300000.0
2007-08-02 00:47:00,1.6016,1.6016,1.6013,1.6016,61300000.0
2007-08-02 00:48:00,1.6015,1.6017,1.6013,1.6014,177700000.0
2007-08-02 00:49:00,1.6014,1.6018,1.6014,1.6017,72300000.0
2007-08-02 00:50:00,1.6018,1.6018,1.6014,1.6015,104100000.0
2007-08-02 00:51:00,1.6015,1.6018,1.6014,1.6017,60300000.0
2007-08-02 00:52:00,1.6017,1.6017,1.60095,1.60095,191600000.0
2007-08-02 00:53:00,1.60095,1.6012,1.60095,1.6012,63700000.0
2007-08-02 00:54:00,1.6012,1.6013,1.601,1.6011,85400000.0
2007-08-02 00:55:00,1.6011,1.6012,1.6008,1.601,198000000.0
2007-08-02 00:56:00,1.601,1.6012,1.6004,1.6007,114500000.0
2007-08-02 00:57:00,1.6007,1.6007,1.5997,1.5999,192000000.0
2007-08-02 00:58:00,1.5999,1.6003,1.5998,1.6001,114400000.0
2007-08-02 00:59:00,1.59985,1.6002,1.59985,1.6,37500000.0
2007-08-02 01:00:00,1.6,1.6002,1.5998,1.6,50700000.0
2007-08-02 01:01:00,1.6,1.6003,1.6,1.6,35500000.0
2007-08-02 01:02:00,1.6001,1.6002,1.5999,1.6001,105600001.0
2007-08-02 01:03:00,1.6001,1.6001,1.5995,1.5999,164600000.0
2007-08-02 01:04:00,1.5998,1.6,1.5997,1.59995,99000000.0
2007-08-02 01:05:00,1.6,1.6,1.5998,1.6,84700001.0
2007-08-02 01:06:00,1.6,1.6006,1.5999,1.6004,158000000.0
2007-08-02 01:07:00,1.6004,1.6007,1.5999,1.6003,233600000.0
2007-08-02 01:08:00,1.6003,1.6003,1.5999,1.6,302200001.0
2007-08-02 01:09:00,1.6003,1.6003,1.5999,1.6001,158700000.0
2007-08-02 01:10:00,1.5999,1.6002,1.5999,1.6001,161200000.0
2007-08-02 01:11:00,1.60015,1.6005,1.5996,1.5999,524800000.0
2007-08-02 01:12:00,1.5999,1.6001,1.5996,1.5997,338200000.0
2007-08-02 01:13:00,1.5997,1.5999,1.5994,1.5999,169300000.0
2007-08-02 01:14:00,1.5999,1.5999,1.5995,1.5996,107700000.0
2007-08-02 01:15:00,1.5997,1.5998,1.5994,1.5997,123000000.0
2007-08-02 01:16:00,1.5996,1.5997,1.5994,1.5996,109100000.0
2007-08-02 01:17:00,1.5996,1.5996,1.5993,1.5993,66400000.0
2007-08-02 01:18:00,1.5993,1.5993,1.5992,1.5992,88400000.0
2007-08-02 01:19:00,1.5992,1.5992,1.5986,1.5989,150000000.0
2007-08-02 01:20:00,1.5989,1.5991,1.5987,1.599,117900000.0
2007-08-02 01:21:00,1.599,1.5992,1.5989,1.5991,26500000.0
2007-08-02 01:22:00,1.5991,1.5994,1.5991,1.5991,80800000.0
2007-08-02 01:23:00,1.5991,1.5995,1.5988,1.5995,111100000.0
2007-08-02 01:24:00,1.5995,1.5996,1.5994,1.5994,104000000.0
2007-08-02 01:25:00,1.59945,1.5995,1.5992,1.5995,70500000.0
2007-08-02 01:26:00,1.5995,1.6,1.5995,1.5997,208800000.0
2007-08-02 01:27:00,1.5997,1.6003,1.5996,1.5997,278900000.0
2007-08-02 01:28:00,1.5997,1.6003,1.5995,1.6003,167600000.0
2007-08-02 01:29:00,1.6004,1.6005,1.5999,1.6004,134400000.0
2007-08-02 01:30:00,1.6004,1.6005,1.5999,1.6005,383000000.0
2007-08-02 01:31:00,1.6005,1.6008,1.6003,1.60045,289400000.0
2007-08-02 01:32:00,1.60055,1.6007,1.59995,1.6001,148100000.0
2007-08-02 01:33:00,1.6001,1.6003,1.6001,1.6002,102400000.0
2007-08-02 01:34:00,1.6002,1.6004,1.6002,1.6003,52800000.0
2007-08-02 01:35:00,1.6003,1.6003,1.6001,1.6002,31500000.0
2007-08-02 01:36:00,1.6002,1.6002,1.5998,1.6,56200000.0
2007-08-02 01:37:00,1.5999,1.6003,1.5999,1.6003,141700000.0
2007-08-02 01:38:00,1.6004,1.6007,1.6003,1.6006,230700000.0
2007-08-02 01:39:00,1.6006,1.6014,1.6005,1.6012,406600000.0
2007-08-02 01:40:00,1.6011,1.6013,1.6009,1.6011,126000000.0
2007-08-02 01:41:00,1.601,1.601,1.6004,1.6005,300300000.0
2007-08-02 01:42:00,1.6005,1.6009,1.6001,1.6002,511400000.0
2007-08-02 01:43:00,1.6003,1.6004,1.6002,1.60025,132800000.0
2007-08-02 01:44:00,1.6002,1.6004,1.60015,1.6004,215200000.0
2007-08-02 01:45:00,1.6004,1.60045,1.6,1.6,193200000.0
2007-08-02 01:46:00,1.6003,1.60085,1.6003,1.60075,201800000.0
2007-08-02 01:47:00,1.6007,1.6009,1.6007,1.6008,331400000.0
2007-08-02 01:48:00,1.6008,1.6008,1.6001,1.6008,529100000.0
2007-08-02 01:49:00,1.60075,1.6013,1.6005,1.6013,416100000.0
2007-08-02 01:50:00,1.60135,1.6015,1.6009,1.60135,106100000.0
2007-08-02 01:51:00,1.6013,1.6013,1.6009,1.6009,80400000.0
2007-08-02 01:52:00,1.6012,1.6013,1.6007,1.601,295200000.0
2007-08-02 01:53:00,1.601,1.6019,1.601,1.6018,430300000.0
2007-08-02 01:54:00,1.60185,1.6019,1.6012,1.6016,242500000.0
2007-08-02 01:55:00,1.6016,1.60205,1.6016,1.6018,253100000.0
2007-08-02 01:56:00,1.6018,1.6018,1.6012,1.6015,195400000.0
2007-08-02 01:57:00,1.60155,1.6019,1.6014,1.6018,345600000.0
2007-08-02 01:58:00,1.6019,1.6019,1.6015,1.6015,163100000.0
2007-08-02 01:59:00,1.60195,1.602,1.6016,1.602,194400000.0
2007-08-02 02:00:00,1.60195,1.602,1.6015,1.6017,454300000.0
2007-08-02 02:01:00,1.6018,1.6019,1.6008,1.6012,259900002.0
2007-08-02 02:02:00,1.6014,1.602,1.60125,1.6019,367500000.0
2007-08-02 02:03:00,1.6018,1.6018,1.6014,1.6015,158600000.0
2007-08-02 02:04:00,1.6015,1.6017,1.6012,1.6012,195600000.0
2007-08-02 02:05:00,1.6013,1.6015,1.601,1.6014,200600000.0
2007-08-02 02:06:00,1.6014,1.6016,1.6013,1.6014,135100000.0
2007-08-02 02:07:00,1.6013,1.60175,1.6012,1.6016,274200000.0
2007-08-02 02:08:00,1.6016,1.6016,1.6013,1.6014,131200000.0
2007-08-02 02:09:00,1.6014,1.6015,1.6013,1.6015,88000000.0
2007-08-02 02:10:00,1.60145,1.6015,1.601,1.601,170500000.0
2007-08-02 02:11:00,1.601,1.60105,1.6008,1.601,57000000.0
2007-08-02 02:12:00,1.601,1.6013,1.6008,1.6011,238000000.0
2007-08-02 02:13:00,1.6011,1.6012,1.601,1.601,324300001.0
2007-08-02 02:14:00,1.60105,1.6011,1.6006,1.601,260900000.0
2007-08-02 02:15:00,1.601,1.6012,1.6006,1.601,228100001.0
2007-08-02 02:16:00,1.601,1.6011,1.6008,1.6008,234700000.0
2007-08-02 02:17:00,1.6011,1.6015,1.601,1.6015,257900000.0
2007-08-02 02:18:00,1.6015,1.6016,1.60145,1.6015,142300000.0
2007-08-02 02:19:00,1.6015,1.6015,1.601,1.6014,187800000.0
2007-08-02 02:20:00,1.6014,1.6015,1.6012,1.60125,258900000.0
2007-08-02 02:21:00,1.6013,1.6017,1.6011,1.60145,570400003.0
2007-08-02 02:22:00,1.6015,1.6018,1.6013,1.6016,491100003.0
2007-08-02 02:23:00,1.6016,1.60175,1.6015,1.6015,401900002.0
2007-08-02 02:24:00,1.6015,1.6016,1.6015,1.6016,54300000.0
2007-08-02 02:25:00,1.6016,1.6022,1.6016,1.6022,227700000.0
2007-08-02 02:26:00,1.6022,1.6023,1.6014,1.6014,347100000.0
2007-08-02 02:27:00,1.6014,1.602,1.6012,1.6017,240800000.0
2007-08-02 02:28:00,1.6017,1.6023,1.6015,1.6017,449400000.0
2007-08-02 02:29:00,1.6017,1.6019,1.6014,1.6019,422300000.0
2007-08-02 02:30:00,1.6019,1.6025,1.60185,1.6025,238800000.0
2007-08-02 02:31:00,1.6025,1.6025,1.6022,1.6024,125500000.0
2007-08-02 02:32:00,1.6024,1.60365,1.6023,1.6034,351500000.0
2007-08-02 02:33:00,1.6034,1.6034,1.6023,1.6025,344900000.0
2007-08-02 02:34:00,1.6025,1.6025,1.602,1.60205,427100000.0
2007-08-02 02:35:00,1.60205,1.6024,1.6017,1.6022,263700000.0
2007-08-02 02:36:00,1.6023,1.6026,1.6021,1.6023,243300000.0
2007-08-02 02:37:00,1.6023,1.6024,1.6022,1.6023,371800000.0
2007-08-02 02:38:00,1.6022,1.6024,1.6022,1.6023,375400000.0
2007-08-02 02:39:00,1.6022,1.6023,1.602,1.602,376699997.0
2007-08-02 02:40:00,1.6019,1.602,1.6017,1.6017,226399999.0
2007-08-02 02:41:00,1.6017,1.602,1.6015,1.602,483500000.0
2007-08-02 02:42:00,1.602,1.602,1.6013,1.60145,329600000.0
2007-08-02 02:43:00,1.60145,1.6016,1.6012,1.6012,447999997.0
2007-08-02 02:44:00,1.60125,1.6014,1.601,1.6012,357100000.0
2007-08-02 02:45:00,1.6011,1.6014,1.601,1.6012,107100000.0
2007-08-02 02:46:00,1.60145,1.6017,1.6013,1.6016,118900000.0
2007-08-02 02:47:00,1.6016,1.6018,1.6014,1.6016,238100000.0
2007-08-02 02:48:00,1.6017,1.6017,1.6013,1.60135,342099999.0
2007-08-02 02:49:00,1.6014,1.6014,1.6012,1.6012,108100000.0
2007-08-02 02:50:00,1.6013,1.6016,1.601,1.6012,167800000.0
2007-08-02 02:51:00,1.6012,1.6013,1.6004,1.6008,258300000.0
2007-08-02 02:52:00,1.6008,1.6011,1.6006,1.601,268399997.0
2007-08-02 02:53:00,1.6011,1.6012,1.601,1.60105,287399999.0
2007-08-02 02:54:00,1.6011,1.6012,1.6004,1.6006,439000000.0
2007-08-02 02:55:00,1.60065,1.6013,1.6004,1.601,847100002.0
2007-08-02 02:56:00,1.6008,1.6012,1.6007,1.60095,524800000.0
2007-08-02 02:57:00,1.601,1.6012,1.6009,1.6011,381199999.0
2007-08-02 02:58:00,1.6011,1.6011,1.6008,1.6009,258000000.0
2007-08-02 02:59:00,1.6009,1.6011,1.6009,1.6009,132900000.0
2007-08-02 03:00:00,1.601,1.6014,1.60095,1.6013,170900000.0
2007-08-02 03:01:00,1.6011,1.6018,1.6011,1.6018,538600000.0
2007-08-02 03:02:00,1.6018,1.6025,1.6016,1.6021,537100000.0
2007-08-02 03:03:00,1.6021,1.6022,1.602,1.6021,111600000.0
2007-08-02 03:04:00,1.6021,1.6024,1.6019,1.6022,212100000.0
2007-08-02 03:05:00,1.6023,1.6027,1.602,1.6026,119800000.0
2007-08-02 03:06:00,1.6026,1.6028,1.60235,1.6024,114400000.0
2007-08-02 03:07:00,1.60235,1.6024,1.6021,1.6022,170400000.0
2007-08-02 03:08:00,1.6022,1.6033,1.6022,1.6033,398100000.0
2007-08-02 03:09:00,1.6033,1.6033,1.6028,1.6029,294700000.0
2007-08-02 03:10:00,1.60285,1.6032,1.6028,1.603,161000000.0
2007-08-02 03:11:00,1.603,1.6032,1.6027,1.6031,260400000.0
2007-08-02 03:12:00,1.6031,1.6031,1.6027,1.6029,242500000.0
2007-08-02 03:13:00,1.6029,1.6029,1.6027,1.6028,54100000.0
2007-08-02 03:14:00,1.6028,1.60295,1.6027,1.6028,198400000.0
2007-08-02 03:15:00,1.6028,1.6028,1.60265,1.60265,32800000.0
2007-08-02 03:16:00,1.60265,1.6027,1.6026,1.6027,152000000.0
2007-08-02 03:17:00,1.6027,1.6027,1.6026,1.6026,42500000.0
2007-08-02 03:18:00,1.6025,1.6025,1.6024,1.6025,179000000.0
2007-08-02 03:19:00,1.6025,1.6028,1.6025,1.6028,266600000.0
2007-08-02 03:20:00,1.60275,1.60275,1.6022,1.6023,345300000.0
2007-08-02 03:21:00,1.6023,1.6023,1.6017,1.6021,266100000.0
2007-08-02 03:22:00,1.6021,1.6021,1.6017,1.6017,265000000.0
2007-08-02 03:23:00,1.6018,1.6018,1.6016,1.6016,119500000.0
2007-08-02 03:24:00,1.6016,1.60165,1.6015,1.6016,281800000.0
2007-08-02 03:25:00,1.60155,1.60165,1.6015,1.6015,99500000.0
2007-08-02 03:26:00,1.6017,1.6017,1.6014,1.6015,72900000.0
2007-08-02 03:27:00,1.6015,1.6015,1.60145,1.60145,12800000.0
2007-08-02 03:28:00,1.60145,1.6015,1.6012,1.6014,193500000.0
2007-08-02 03:29:00,1.6014,1.6018,1.6014,1.6017,128800000.0
2007-08-02 03:30:00,1.6017,1.6019,1.6017,1.6018,43200000.0
2007-08-02 03:31:00,1.6018,1.6021,1.6017,1.602,261100000.0
2007-08-02 03:32:00,1.6021,1.6022,1.6021,1.6022,130600000.0
2007-08-02 03:33:00,1.6021,1.6023,1.6019,1.6021,138100000.0
2007-08-02 03:34:00,1.6021,1.60215,1.602,1.602,166100000.0
2007-08-02 03:35:00,1.6024,1.6025,1.6021,1.6021,197100000.0
2007-08-02 03:36:00,1.6022,1.6026,1.6022,1.6023,171500000.0
2007-08-02 03:37:00,1.6023,1.6025,1.60225,1.6024,222800000.0
2007-08-02 03:38:00,1.6024,1.6024,1.6024,1.6024,54000000.0
2007-08-02 03:39:00,1.6024,1.6026,1.6023,1.6024,21600000.0
2007-08-02 03:40:00,1.6023,1.6023,1.6022,1.6022,24800000.0
2007-08-02 03:42:00,1.6022,1.6022,1.6021,1.6021,36600000.0
2007-08-02 03:43:00,1.6022,1.6022,1.6019,1.602,51300000.0
2007-08-02 03:44:00,1.602,1.602,1.60145,1.6015,197700000.0
2007-08-02 03:45:00,1.60145,1.6015,1.6013,1.6013,48500000.0
2007-08-02 03:46:00,1.6013,1.6013,1.6011,1.6011,204600000.0
2007-08-02 03:47:00,1.6011,1.6011,1.6008,1.6008,193700000.0
2007-08-02 03:48:00,1.6009,1.6009,1.6005,1.6005,145100000.0
2007-08-02 03:49:00,1.6005,1.601,1.6005,1.6009,495700003.0
2007-08-02 03:50:00,1.6009,1.601,1.6004,1.6008,314200001.0
2007-08-02 03:51:00,1.60075,1.6009,1.6004,1.6007,311600000.0
2007-08-02 03:52:00,1.6005,1.6008,1.5998,1.5999,255900000.0
2007-08-02 03:53:00,1.5999,1.6001,1.5998,1.6,95400000.0
2007-08-02 03:54:00,1.6,1.6,1.59935,1.5994,513500002.0
2007-08-02 03:55:00,1.5994,1.5996,1.5991,1.5995,387800001.0
2007-08-02 03:56:00,1.5995,1.5997,1.5994,1.5997,134700000.0
2007-08-02 03:57:00,1.5996,1.5997,1.5995,1.5995,94400000.0
2007-08-02 03:58:00,1.5996,1.5997,1.5993,1.5996,101000000.0
2007-08-02 03:59:00,1.5995,1.5999,1.5995,1.5997,197100000.0
2007-08-02 04:00:00,1.5995,1.6002,1.5995,1.6002,464499999.0
2007-08-02 04:01:00,1.6001,1.601,1.6001,1.601,305400000.0
2007-08-02 04:02:00,1.601,1.601,1.6004,1.6004,385900000.0
2007-08-02 04:03:00,1.6005,1.6006,1.6002,1.6006,301800000.0
2007-08-02 04:04:00,1.6006,1.6006,1.6004,1.6004,85900000.0
2007-08-02 04:05:00,1.6005,1.6007,1.6003,1.60055,475300000.0
2007-08-02 04:06:00,1.6005,1.6006,1.6005,1.6006,51700000.0
2007-08-02 04:07:00,1.6006,1.6007,1.6006,1.6007,55000000.0
2007-08-02 04:08:00,1.6007,1.6007,1.6005,1.6006,87500000.0
2007-08-02 04:09:00,1.6006,1.6007,1.6004,1.6005,135300000.0
2007-08-02 04:10:00,1.6005,1.6005,1.6004,1.6005,120500000.0
2007-08-02 04:11:00,1.6005,1.6005,1.6004,1.6005,83700000.0
2007-08-02 04:12:00,1.6003,1.6006,1.6001,1.6001,314000000.0
2007-08-02 04:13:00,1.6001,1.6001,1.59935,1.59935,325900000.0
2007-08-02 04:14:00,1.5994,1.5996,1.5988,1.5988,528700000.0
2007-08-02 04:15:00,1.5988,1.5993,1.5988,1.5993,241200000.0
2007-08-02 04:16:00,1.5992,1.5993,1.5991,1.5991,302200000.0
2007-08-02 04:17:00,1.5992,1.5992,1.5989,1.5991,369500000.0
2007-08-02 04:18:00,1.5991,1.6004,1.599,1.6004,505800000.0
2007-08-02 04:19:00,1.6004,1.6004,1.5997,1.59995,118100000.0
2007-08-02 04:20:00,1.6,1.6001,1.59985,1.59995,64900000.0
2007-08-02 04:21:00,1.6001,1.6001,1.6,1.6,37100000.0
2007-08-02 04:22:00,1.6001,1.6005,1.6001,1.6005,190800000.0
2007-08-02 04:23:00,1.6005,1.6013,1.6002,1.6006,230800000.0
2007-08-02 04:24:00,1.6005,1.6008,1.6004,1.6008,186500000.0
2007-08-02 04:25:00,1.6008,1.6011,1.6006,1.60095,269499999.0
2007-08-02 04:26:00,1.601,1.6011,1.60095,1.601,179299993.0
2007-08-02 04:27:00,1.601,1.6012,1.601,1.6011,223700000.0
2007-08-02 04:28:00,1.601,1.6012,1.601,1.6011,100500000.0
2007-08-02 04:29:00,1.60115,1.6015,1.6011,1.6015,231500000.0
2007-08-02 04:30:00,1.6016,1.602,1.6015,1.602,322500000.0
2007-08-02 04:31:00,1.602,1.602,1.6016,1.6019,213700000.0
2007-08-02 04:32:00,1.6019,1.6019,1.6017,1.6017,103000000.0
2007-08-02 04:33:00,1.6017,1.6019,1.6017,1.6017,76500000.0
2007-08-02 04:34:00,1.6018,1.6018,1.6016,1.6018,22800000.0
2007-08-02 04:35:00,1.6018,1.6018,1.6015,1.6018,42800000.0
2007-08-02 04:36:00,1.6018,1.6019,1.6018,1.6019,66000000.0
2007-08-02 04:37:00,1.60185,1.6023,1.6018,1.6021,268700000.0
2007-08-02 04:38:00,1.60205,1.6023,1.60205,1.6022,104500000.0
2007-08-02 04:39:00,1.6022,1.6022,1.6018,1.6018,177400000.0
2007-08-02 04:40:00,1.6017,1.6019,1.6012,1.6012,321800001.0
2007-08-02 04:41:00,1.6011,1.6013,1.6009,1.6013,264900000.0
2007-08-02 04:42:00,1.6013,1.6013,1.6011,1.6013,84100000.0
2007-08-02 04:43:00,1.6013,1.6013,1.6009,1.6011,235000001.0
2007-08-02 04:44:00,1.6011,1.6013,1.6011,1.6013,127200000.0
2007-08-02 04:45:00,1.6014,1.6017,1.6012,1.6015,378000001.0
2007-08-02 04:46:00,1.6015,1.6017,1.6015,1.6016,78800000.0
2007-08-02 04:47:00,1.6016,1.6017,1.60145,1.60145,49500000.0
2007-08-02 04:48:00,1.6015,1.6017,1.6014,1.6017,253200000.0
2007-08-02 04:49:00,1.6017,1.6017,1.6003,1.6005,383800000.0
2007-08-02 04:50:00,1.6005,1.6005,1.5997,1.6001,325200000.0
2007-08-02 04:51:00,1.6001,1.6001,1.5997,1.6001,184500000.0
2007-08-02 04:52:00,1.60005,1.6004,1.5998,1.6002,174100000.0
2007-08-02 04:53:00,1.60045,1.6013,1.6001,1.60125,273300000.0
2007-08-02 04:54:00,1.601,1.6014,1.6008,1.6014,140800000.0
2007-08-02 04:55:00,1.60135,1.60135,1.6008,1.6011,206900000.0
2007-08-02 04:56:00,1.6011,1.6011,1.6006,1.6007,92700000.0
2007-08-02 04:57:00,1.6009,1.6012,1.6008,1.60105,81200000.0
2007-08-02 04:58:00,1.601,1.6014,1.601,1.6012,168200000.0
2007-08-02 04:59:00,1.601,1.6014,1.601,1.6014,231000000.0
2007-08-02 05:00:00,1.6014,1.6018,1.6011,1.6018,215900000.0
2007-08-02 05:01:00,1.6019,1.6019,1.6015,1.60165,193500000.0
2007-08-02 05:02:00,1.6016,1.60215,1.6015,1.6017,165300000.0
2007-08-02 05:03:00,1.6017,1.602,1.6016,1.602,83600000.0
2007-08-02 05:04:00,1.6018,1.602,1.6016,1.6017,93800000.0
2007-08-02 05:05:00,1.6017,1.6017,1.6012,1.6014,177600000.0
2007-08-02 05:06:00,1.60155,1.6017,1.6012,1.6015,159400000.0
2007-08-02 05:07:00,1.6015,1.6019,1.6015,1.60175,270100000.0
2007-08-02 05:08:00,1.6018,1.6018,1.6012,1.6013,112000000.0
2007-08-02 05:09:00,1.6013,1.6015,1.6012,1.6014,192000000.0
2007-08-02 05:10:00,1.6013,1.6016,1.6012,1.6014,155100000.0
2007-08-02 05:11:00,1.60135,1.6014,1.601,1.6013,134800000.0
2007-08-02 05:12:00,1.6013,1.6013,1.6008,1.6009,61600000.0
2007-08-02 05:13:00,1.6009,1.6015,1.6008,1.601,287300000.0
2007-08-02 05:14:00,1.601,1.6012,1.601,1.6011,54500000.0
2007-08-02 05:15:00,1.6011,1.6011,1.6011,1.6011,4800000.0
2007-08-02 05:16:00,1.60105,1.6012,1.6009,1.6011,170000000.0
2007-08-02 05:17:00,1.6012,1.602,1.6012,1.602,261200000.0
2007-08-02 05:18:00,1.602,1.6025,1.602,1.6021,372400000.0
2007-08-02 05:19:00,1.6025,1.6031,1.6025,1.603,272100000.0
2007-08-02 05:20:00,1.6031,1.6031,1.6023,1.6024,190100000.0
2007-08-02 05:21:00,1.6021,1.60235,1.602,1.6021,142300000.0
2007-08-02 05:22:00,1.6022,1.6024,1.602,1.6021,90300000.0
2007-08-02 05:23:00,1.6019,1.6025,1.6019,1.60245,342000000.0
2007-08-02 05:24:00,1.6022,1.603,1.6022,1.6027,274100000.0
2007-08-02 05:25:00,1.6029,1.603,1.6022,1.60235,365300000.0
2007-08-02 05:26:00,1.6024,1.6028,1.6024,1.6025,134100000.0
2007-08-02 05:27:00,1.6023,1.6026,1.6023,1.6024,74100000.0
2007-08-02 05:28:00,1.60245,1.6025,1.6021,1.6022,184800000.0
2007-08-02 05:29:00,1.602,1.603,1.602,1.6024,240200000.0
2007-08-02 05:30:00,1.6026,1.6029,1.6025,1.6027,316600000.0
2007-08-02 05:31:00,1.60295,1.603,1.6028,1.6029,146900000.0
2007-08-02 05:32:00,1.6029,1.603,1.6026,1.6029,195200000.0
2007-08-02 05:33:00,1.6029,1.6031,1.6029,1.603,40000000.0
2007-08-02 05:34:00,1.6029,1.6029,1.6026,1.6026,152800000.0
2007-08-02 05:35:00,1.6028,1.6031,1.6026,1.6027,492500000.0
2007-08-02 05:36:00,1.6027,1.6029,1.6024,1.6028,248800000.0
2007-08-02 05:37:00,1.6028,1.6032,1.6026,1.6027,467000000.0
2007-08-02 05:38:00,1.6027,1.6036,1.6024,1.6034,465800000.0
2007-08-02 05:39:00,1.60345,1.604,1.603,1.6039,511900000.0
2007-08-02 05:40:00,1.6039,1.6042,1.6034,1.604,416200000.0
2007-08-02 05:41:00,1.604,1.604,1.6033,1.6038,336100000.0
2007-08-02 05:42:00,1.6038,1.6043,1.6033,1.604,485500000.0
2007-08-02 05:43:00,1.60395,1.6043,1.6037,1.6038,406200000.0
2007-08-02 05:44:00,1.6037,1.604,1.6035,1.6035,369900000.0
2007-08-02 05:45:00,1.6035,1.6039,1.6032,1.60325,682300000.0
2007-08-02 05:46:00,1.60325,1.6035,1.60285,1.6035,358100000.0
2007-08-02 05:47:00,1.6035,1.604,1.6034,1.604,401000000.0
2007-08-02 05:48:00,1.604,1.6043,1.6038,1.6041,511200000.0
2007-08-02 05:49:00,1.604,1.6045,1.6039,1.6041,586000001.0
2007-08-02 05:50:00,1.604,1.6044,1.6034,1.6035,377699998.0
2007-08-02 05:51:00,1.6035,1.6039,1.6034,1.60385,131500000.0
2007-08-02 05:52:00,1.60385,1.6044,1.6038,1.6043,220500000.0
2007-08-02 05:53:00,1.6043,1.6043,1.6038,1.60415,596400000.0
2007-08-02 05:54:00,1.60415,1.6043,1.6039,1.6039,294900000.0
2007-08-02 05:55:00,1.6042,1.6042,1.6038,1.6041,277700000.0
2007-08-02 05:56:00,1.6041,1.6042,1.6039,1.6041,269100000.0
2007-08-02 05:57:00,1.6041,1.6043,1.6039,1.6039,304200000.0
2007-08-02 05:58:00,1.6039,1.6043,1.6038,1.6041,243300000.0
2007-08-02 05:59:00,1.6042,1.6042,1.6039,1.6039,206700000.0
2007-08-02 06:00:00,1.6042,1.6044,1.60395,1.6043,307600000.0
2007-08-02 06:01:00,1.6044,1.6046,1.6043,1.60445,175400000.0
2007-08-02 06:02:00,1.60445,1.6045,1.604,1.604,84900000.0
2007-08-02 06:03:00,1.6041,1.6044,1.6041,1.6043,131200000.0
2007-08-02 06:04:00,1.6043,1.6044,1.604,1.6041,125900000.0
2007-08-02 06:05:00,1.6043,1.6045,1.6041,1.6041,248100000.0
2007-08-02 06:06:00,1.6044,1.6045,1.6042,1.6043,220800000.0
2007-08-02 06:07:00,1.6043,1.6044,1.6041,1.6042,114200000.0
2007-08-02 06:08:00,1.60445,1.6045,1.6042,1.6044,139600000.0
2007-08-02 06:09:00,1.6044,1.6047,1.6041,1.6047,363100000.0
2007-08-02 06:10:00,1.60475,1.6056,1.6046,1.6054,838100000.0
2007-08-02 06:11:00,1.6057,1.6065,1.6055,1.6063,683200000.0
2007-08-02 06:12:00,1.6062,1.6063,1.6055,1.60555,486700000.0
2007-08-02 06:13:00,1.6055,1.6055,1.6044,1.6047,507600000.0
2007-08-02 06:14:00,1.6047,1.605,1.6044,1.6049,292600000.0
2007-08-02 06:15:00,1.6046,1.6052,1.6045,1.605,621900000.0
2007-08-02 06:16:00,1.605,1.6054,1.6049,1.6054,328000000.0
2007-08-02 06:17:00,1.6051,1.6062,1.6051,1.60575,611500000.0
2007-08-02 06:18:00,1.60575,1.60575,1.6047,1.6053,605300000.0
2007-08-02 06:19:00,1.6053,1.606,1.6052,1.6059,433400000.0
2007-08-02 06:20:00,1.60585,1.606,1.6052,1.6052,451900000.0
2007-08-02 06:21:00,1.6052,1.6056,1.6052,1.6053,329800000.0
2007-08-02 06:22:00,1.6054,1.6059,1.6052,1.6057,446200000.0
2007-08-02 06:23:00,1.6057,1.6057,1.6052,1.6055,329700000.0
2007-08-02 06:24:00,1.6056,1.6057,1.6052,1.6054,381100000.0
2007-08-02 06:25:00,1.60575,1.6065,1.6056,1.6065,264900000.0
2007-08-02 06:26:00,1.6065,1.607,1.6061,1.6064,929199999.0
2007-08-02 06:27:00,1.6064,1.6069,1.6061,1.6067,818100000.0
2007-08-02 06:28:00,1.6067,1.6076,1.6067,1.607,643900000.0
2007-08-02 06:29:00,1.607,1.6072,1.6064,1.6068,557200000.0
2007-08-02 06:30:00,1.6068,1.6075,1.60675,1.6075,625200001.0
2007-08-02 06:31:00,1.6076,1.6076,1.6073,1.6074,341700000.0
2007-08-02 06:32:00,1.6073,1.60755,1.6066,1.6066,610399999.0
2007-08-02 06:33:00,1.60655,1.607,1.6064,1.60645,511700001.0
2007-08-02 06:34:00,1.60645,1.6068,1.6061,1.6064,430200000.0
2007-08-02 06:35:00,1.6064,1.60645,1.6061,1.60635,154600000.0
2007-08-02 06:36:00,1.6064,1.6064,1.6052,1.6052,215500000.0
2007-08-02 06:37:00,1.6053,1.6054,1.6049,1.60515,410800000.0
2007-08-02 06:38:00,1.6051,1.6057,1.6048,1.6053,752600000.0
2007-08-02 06:39:00,1.6053,1.60545,1.6046,1.60475,398600000.0
2007-08-02 06:40:00,1.60475,1.605,1.604,1.6044,736099998.0
2007-08-02 06:41:00,1.6044,1.6047,1.604,1.6047,376200000.0
2007-08-02 06:42:00,1.6047,1.6048,1.6044,1.6046,304500000.0
2007-08-02 06:43:00,1.6047,1.6051,1.6046,1.6049,265300000.0
2007-08-02 06:44:00,1.60495,1.6051,1.6046,1.6051,207100000.0
2007-08-02 06:45:00,1.60515,1.6053,1.6049,1.6053,244700000.0
2007-08-02 06:46:00,1.6053,1.6056,1.6051,1.6052,169500000.0
2007-08-02 06:47:00,1.6055,1.6064,1.6051,1.6062,345600000.0
2007-08-02 06:48:00,1.6062,1.6072,1.6061,1.6065,354000000.0
2007-08-02 06:49:00,1.6065,1.6065,1.6057,1.6058,280400000.0
2007-08-02 06:50:00,1.6057,1.6066,1.6055,1.60555,548500000.0
2007-08-02 06:51:00,1.60565,1.60605,1.6056,1.60605,397800000.0
2007-08-02 06:52:00,1.6061,1.6062,1.6059,1.606,223600000.0
2007-08-02 06:53:00,1.6059,1.6062,1.6057,1.6059,629900000.0
2007-08-02 06:54:00,1.6058,1.6063,1.6054,1.6058,475400000.0
2007-08-02 06:55:00,1.6059,1.606,1.6057,1.6059,253800000.0
2007-08-02 06:56:00,1.6059,1.6059,1.6047,1.6048,399600000.0
2007-08-02 06:57:00,1.6048,1.6051,1.6045,1.60455,583899998.0
2007-08-02 06:58:00,1.6046,1.60475,1.6042,1.6042,270200000.0
2007-08-02 06:59:00,1.6042,1.6045,1.6039,1.6044,316600000.0
2007-08-02 07:00:00,1.6044,1.6045,1.6038,1.6039,297700000.0
2007-08-02 07:01:00,1.60415,1.6043,1.6039,1.604,340300000.0
2007-08-02 07:02:00,1.6041,1.6042,1.6033,1.6035,439200000.0
2007-08-02 07:03:00,1.6036,1.6036,1.6031,1.6035,212800000.0
2007-08-02 07:04:00,1.60345,1.6035,1.603,1.6035,339100000.0
2007-08-02 07:05:00,1.6036,1.6038,1.6033,1.6037,271800000.0
2007-08-02 07:06:00,1.6037,1.6037,1.603,1.6031,239500000.0
2007-08-02 07:07:00,1.6031,1.6031,1.6022,1.6024,277300000.0
2007-08-02 07:08:00,1.6024,1.6031,1.6024,1.6031,210400000.0
2007-08-02 07:09:00,1.6029,1.6031,1.6026,1.6028,115300000.0
2007-08-02 07:10:00,1.60275,1.603,1.6025,1.6029,251800000.0
2007-08-02 07:11:00,1.6029,1.603,1.6026,1.6027,184900000.0
2007-08-02 07:12:00,1.6027,1.6027,1.6023,1.60245,168400000.0
2007-08-02 07:13:00,1.60245,1.60285,1.6024,1.60285,169500000.0
2007-08-02 07:14:00,1.60285,1.60285,1.6024,1.60255,407399997.0
2007-08-02 07:15:00,1.6026,1.6026,1.6018,1.6023,446700000.0
2007-08-02 07:16:00,1.6022,1.6025,1.6021,1.6022,178100000.0
2007-08-02 07:17:00,1.6022,1.6024,1.602,1.6022,285500000.0
2007-08-02 07:18:00,1.6022,1.6022,1.6013,1.6017,333300000.0
2007-08-02 07:19:00,1.6018,1.602,1.6016,1.6017,268400000.0
2007-08-02 07:20:00,1.60165,1.6018,1.6012,1.6016,188300000.0
2007-08-02 07:21:00,1.6016,1.6019,1.6011,1.6014,286500000.0
2007-08-02 07:22:00,1.6013,1.6017,1.601,1.6014,320300000.0
2007-08-02 07:23:00,1.6015,1.6016,1.60115,1.60125,152200000.0
2007-08-02 07:24:00,1.6013,1.6014,1.6009,1.6011,290600000.0
2007-08-02 07:25:00,1.6011,1.6012,1.6005,1.6011,458500000.0
2007-08-02 07:26:00,1.6011,1.6014,1.6009,1.6012,296900000.0
2007-08-02 07:27:00,1.6012,1.6012,1.6009,1.601,119600000.0
2007-08-02 07:28:00,1.6009,1.6012,1.6009,1.601,332300000.0
2007-08-02 07:29:00,1.601,1.6018,1.601,1.60175,386600000.0
2007-08-02 07:30:00,1.6017,1.6019,1.6017,1.6018,308400000.0
2007-08-02 07:31:00,1.6018,1.6018,1.6015,1.6015,148600000.0
2007-08-02 07:32:00,1.6016,1.6018,1.6014,1.60155,249500000.0
2007-08-02 07:33:00,1.60155,1.60155,1.6009,1.60095,193600000.0
2007-08-02 07:34:00,1.60095,1.60095,1.6006,1.6009,91200000.0
2007-08-02 07:35:00,1.6008,1.6009,1.6001,1.6004,266300000.0
2007-08-02 07:36:00,1.6004,1.6005,1.6002,1.6004,277400000.0
2007-08-02 07:37:00,1.6005,1.6006,1.6,1.60025,358200000.0
2007-08-02 07:38:00,1.6003,1.6006,1.6001,1.6006,457800000.0
2007-08-02 07:39:00,1.6005,1.6006,1.6003,1.6005,535500000.0
2007-08-02 07:40:00,1.6006,1.6006,1.5986,1.5989,598100000.0
2007-08-02 07:41:00,1.5989,1.599,1.59775,1.598,868900000.0
2007-08-02 07:42:00,1.598,1.5981,1.5974,1.5977,441300000.0
2007-08-02 07:43:00,1.5977,1.5987,1.5977,1.5985,281800000.0
2007-08-02 07:44:00,1.5986,1.5987,1.5983,1.5987,183400001.0
2007-08-02 07:45:00,1.5987,1.5987,1.5976,1.5977,290200000.0
2007-08-02 07:46:00,1.5976,1.5983,1.5976,1.5982,243099998.0
2007-08-02 07:47:00,1.5983,1.5987,1.5981,1.5983,496399997.0
2007-08-02 07:48:00,1.5983,1.5986,1.5982,1.5982,410899999.0
2007-08-02 07:49:00,1.598,1.5987,1.598,1.5984,322000000.0
2007-08-02 07:50:00,1.5984,1.5986,1.5983,1.5986,177200000.0
2007-08-02 07:51:00,1.5986,1.599,1.5985,1.5989,541800000.0
2007-08-02 07:52:00,1.5989,1.5992,1.5982,1.59845,668600000.0
2007-08-02 07:53:00,1.59845,1.5988,1.5984,1.5986,619900000.0
2007-08-02 07:54:00,1.5986,1.5989,1.59825,1.59855,471600001.0
2007-08-02 07:55:00,1.5986,1.5987,1.5983,1.5984,262400000.0
2007-08-02 07:56:00,1.5984,1.5985,1.5981,1.5981,343000000.0
2007-08-02 07:57:00,1.5981,1.5989,1.5981,1.5985,385799999.0
2007-08-02 07:58:00,1.59865,1.5989,1.5985,1.5989,356000000.0
2007-08-02 07:59:00,1.5989,1.599,1.5986,1.5987,407499999.0
2007-08-02 08:00:00,1.59865,1.5988,1.5985,1.5988,352700001.0
2007-08-02 08:01:00,1.5988,1.5999,1.5988,1.5992,1007400000.0
2007-08-02 08:02:00,1.5992,1.5994,1.599,1.5991,446900000.0
2007-08-02 08:03:00,1.5991,1.5993,1.599,1.59925,268700000.0
2007-08-02 08:04:00,1.5992,1.59945,1.59915,1.5994,164100000.0
2007-08-02 08:05:00,1.5994,1.5997,1.5994,1.5995,364700002.0
2007-08-02 08:06:00,1.5995,1.5996,1.5994,1.5995,420200000.0
2007-08-02 08:07:00,1.5996,1.59975,1.5995,1.5996,282900000.0
2007-08-02 08:08:00,1.59955,1.5999,1.59945,1.5997,431400000.0
2007-08-02 08:09:00,1.5998,1.5999,1.5994,1.5996,407100000.0
2007-08-02 08:10:00,1.5996,1.5999,1.5995,1.5997,412100000.0
2007-08-02 08:11:00,1.5999,1.5999,1.5995,1.5996,354000000.0
2007-08-02 08:12:00,1.5997,1.6001,1.5996,1.5996,232000000.0
2007-08-02 08:13:00,1.59965,1.6,1.5995,1.5995,538600000.0
2007-08-02 08:14:00,1.5996,1.5996,1.5993,1.5994,321400001.0
2007-08-02 08:15:00,1.5994,1.5995,1.5991,1.5993,190800000.0
2007-08-02 08:16:00,1.5992,1.5994,1.599,1.5993,292500000.0
2007-08-02 08:17:00,1.5993,1.5995,1.5992,1.5995,206800000.0
2007-08-02 08:18:00,1.5995,1.5999,1.5994,1.5998,271800000.0
2007-08-02 08:19:00,1.5998,1.6,1.5997,1.5998,182300000.0
2007-08-02 08:20:00,1.5999,1.6003,1.5998,1.60025,338900000.0
2007-08-02 08:21:00,1.60025,1.6005,1.5999,1.6,346300000.0
2007-08-02 08:22:00,1.6,1.6003,1.6,1.6002,103200000.0
2007-08-02 08:23:00,1.6002,1.6003,1.6,1.6003,351800000.0
2007-08-02 08:24:00,1.6003,1.6003,1.5999,1.5999,399000000.0
2007-08-02 08:25:00,1.5999,1.6002,1.5999,1.60005,573800000.0
2007-08-02 08:26:00,1.6,1.6005,1.6,1.6003,599900000.0
2007-08-02 08:27:00,1.6003,1.6004,1.6001,1.6003,556900000.0
2007-08-02 08:28:00,1.6003,1.6006,1.5998,1.5998,440200000.0
2007-08-02 08:29:00,1.5999,1.6,1.5997,1.5998,441300000.0
2007-08-02 08:30:00,1.5998,1.6001,1.5997,1.59995,501799999.0
2007-08-02 08:31:00,1.5999,1.5999,1.5994,1.5997,369900000.0
2007-08-02 08:32:00,1.5997,1.5998,1.5994,1.5997,379600000.0
2007-08-02 08:33:00,1.5998,1.5999,1.5993,1.5993,266100000.0
2007-08-02 08:34:00,1.5993,1.5993,1.5989,1.5989,186700000.0
2007-08-02 08:35:00,1.5989,1.599,1.59875,1.599,152300000.0
2007-08-02 08:36:00,1.5991,1.5991,1.5987,1.59885,294200000.0
2007-08-02 08:37:00,1.59885,1.5995,1.5988,1.5995,679000000.0
2007-08-02 08:38:00,1.5995,1.6003,1.5995,1.60005,315800000.0
2007-08-02 08:39:00,1.6001,1.6004,1.6,1.6003,778500000.0
2007-08-02 08:40:00,1.6003,1.6006,1.6002,1.60045,223800000.0
2007-08-02 08:41:00,1.6004,1.6004,1.6002,1.6004,388200004.0
2007-08-02 08:42:00,1.6004,1.6004,1.5997,1.6002,444600000.0
2007-08-02 08:43:00,1.60025,1.6005,1.6,1.6004,224800000.0
2007-08-02 08:44:00,1.6004,1.6004,1.5999,1.60015,296800000.0
2007-08-02 08:45:00,1.6002,1.6003,1.5993,1.5995,563400000.0
2007-08-02 08:46:00,1.5994,1.5996,1.5993,1.5995,224900000.0
2007-08-02 08:47:00,1.5995,1.6001,1.5995,1.59985,396600001.0
2007-08-02 08:48:00,1.59985,1.6009,1.59985,1.6009,487300005.0
2007-08-02 08:49:00,1.6008,1.6015,1.6008,1.6013,824300001.0
2007-08-02 08:50:00,1.60125,1.602,1.6011,1.6017,590900002.0
2007-08-02 08:51:00,1.6017,1.6021,1.6016,1.6021,250800000.0
2007-08-02 08:52:00,1.6021,1.6029,1.6021,1.60265,697400002.0
2007-08-02 08:53:00,1.60265,1.6028,1.6023,1.6024,345400000.0
2007-08-02 08:54:00,1.6023,1.6025,1.6019,1.602,251900000.0
2007-08-02 08:55:00,1.602,1.6021,1.6015,1.60165,491300000.0
2007-08-02 08:56:00,1.6017,1.6017,1.6014,1.6014,132800000.0
2007-08-02 08:57:00,1.6014,1.6016,1.6013,1.6013,183800000.0
2007-08-02 08:58:00,1.6013,1.6016,1.6013,1.6015,504300000.0
2007-08-02 08:59:00,1.6015,1.6018,1.6014,1.6017,566700000.0
2007-08-02 09:00:00,1.6017,1.6017,1.6014,1.6014,535300000.0
2007-08-02 09:01:00,1.6014,1.6015,1.6007,1.6009,696000000.0
2007-08-02 09:02:00,1.6009,1.6013,1.6006,1.6011,531900000.0
2007-08-02 09:03:00,1.601,1.6015,1.601,1.6014,401700000.0
2007-08-02 09:04:00,1.6013,1.60165,1.6013,1.6014,545600000.0
2007-08-02 09:05:00,1.6014,1.6015,1.6009,1.6009,313600000.0
2007-08-02 09:06:00,1.6008,1.6017,1.6008,1.6017,408200000.0
2007-08-02 09:07:00,1.6016,1.6018,1.6015,1.6017,241600000.0
2007-08-02 09:08:00,1.6016,1.6024,1.6016,1.6021,528300000.0
2007-08-02 09:09:00,1.6021,1.6026,1.6021,1.6024,380100000.0
2007-08-02 09:10:00,1.6024,1.6027,1.6024,1.6026,445900000.0
2007-08-02 09:11:00,1.6026,1.6026,1.602,1.6022,456500000.0
2007-08-02 09:12:00,1.6021,1.6023,1.602,1.6021,330800000.0
2007-08-02 09:13:00,1.602,1.6021,1.6018,1.6019,377300000.0
2007-08-02 09:14:00,1.6019,1.6022,1.60135,1.6022,385400000.0
2007-08-02 09:15:00,1.6022,1.6024,1.6018,1.6023,485000001.0
2007-08-02 09:16:00,1.6023,1.6023,1.6018,1.6019,706599999.0
2007-08-02 09:17:00,1.602,1.6021,1.6017,1.6017,229400000.0
2007-08-02 09:18:00,1.6017,1.6022,1.60165,1.6021,303800000.0
2007-08-02 09:19:00,1.6021,1.6024,1.6019,1.60225,457199998.0
2007-08-02 09:20:00,1.60225,1.6024,1.6022,1.6024,164200000.0
2007-08-02 09:21:00,1.60235,1.6024,1.6023,1.6023,86300000.0
2007-08-02 09:22:00,1.6023,1.6023,1.6017,1.6018,401499999.0
2007-08-02 09:23:00,1.6018,1.602,1.6016,1.6016,356799999.0
2007-08-02 09:24:00,1.6016,1.6018,1.6014,1.6018,416700000.0
2007-08-02 09:25:00,1.6018,1.6019,1.60145,1.6015,294800000.0
2007-08-02 09:26:00,1.6015,1.602,1.6014,1.6017,459000001.0
2007-08-02 09:27:00,1.6018,1.6018,1.60145,1.60155,186500000.0
2007-08-02 09:28:00,1.6015,1.602,1.6014,1.60165,876100001.0
2007-08-02 09:29:00,1.6017,1.6018,1.6016,1.6017,122100000.0
2007-08-02 09:30:00,1.6017,1.6018,1.6015,1.60165,258099999.0
2007-08-02 09:31:00,1.60165,1.60165,1.6013,1.6014,194600002.0
2007-08-02 09:32:00,1.6015,1.6015,1.6004,1.6011,540800000.0
2007-08-02 09:33:00,1.6011,1.6013,1.6011,1.6013,220800000.0
2007-08-02 09:34:00,1.6013,1.6013,1.6005,1.6008,567700000.0
2007-08-02 09:35:00,1.6008,1.6009,1.6006,1.60075,513299998.0
2007-08-02 09:36:00,1.6008,1.6009,1.6004,1.6005,302799999.0
2007-08-02 09:37:00,1.6005,1.6007,1.6003,1.6007,229600000.0
2007-08-02 09:38:00,1.60065,1.6007,1.6004,1.6006,236000000.0
2007-08-02 09:39:00,1.6006,1.6007,1.6005,1.6006,389399999.0
2007-08-02 09:40:00,1.6007,1.6008,1.6006,1.6007,272100000.0
2007-08-02 09:41:00,1.6008,1.6012,1.6007,1.6011,102700000.0
2007-08-02 09:42:00,1.6011,1.6011,1.6001,1.6001,291600000.0
2007-08-02 09:43:00,1.6001,1.6004,1.5996,1.6003,446200000.0
2007-08-02 09:44:00,1.6003,1.6007,1.6001,1.6005,363100000.0
2007-08-02 09:45:00,1.6005,1.6007,1.6004,1.6005,335600000.0
2007-08-02 09:46:00,1.6005,1.6008,1.6003,1.6008,345700000.0
2007-08-02 09:47:00,1.6008,1.6008,1.6003,1.6003,283000000.0
2007-08-02 09:48:00,1.6003,1.6004,1.60015,1.6002,173200000.0
2007-08-02 09:49:00,1.6002,1.6003,1.6001,1.6001,107800000.0
2007-08-02 09:50:00,1.6001,1.6001,1.5994,1.5996,366100000.0
2007-08-02 09:51:00,1.5996,1.5999,1.5994,1.5997,361800001.0
2007-08-02 09:52:00,1.5997,1.5999,1.59935,1.5997,308600000.0
2007-08-02 09:53:00,1.5997,1.6001,1.5996,1.5997,450600000.0
2007-08-02 09:54:00,1.5997,1.5997,1.5991,1.5992,153100000.0
2007-08-02 09:55:00,1.5992,1.5997,1.5992,1.5997,170400000.0
2007-08-02 09:56:00,1.5997,1.5998,1.5995,1.5997,90500001.0
2007-08-02 09:57:00,1.5998,1.5999,1.5995,1.5995,130399999.0
2007-08-02 09:58:00,1.5995,1.5996,1.5992,1.5993,482699999.0
2007-08-02 09:59:00,1.5993,1.5997,1.5992,1.5996,414299999.0
2007-08-02 10:00:00,1.5996,1.6001,1.5993,1.5999,220700000.0
2007-08-02 10:01:00,1.5998,1.60045,1.5998,1.60045,356600000.0
2007-08-02 10:02:00,1.6003,1.6003,1.6,1.6,164600000.0
2007-08-02 10:03:00,1.6,1.6001,1.5997,1.5998,195200000.0
2007-08-02 10:04:00,1.5998,1.6,1.5995,1.5996,463800000.0
2007-08-02 10:05:00,1.5996,1.6006,1.5996,1.6003,312199999.0
2007-08-02 10:06:00,1.60045,1.6006,1.6001,1.6004,556799999.0
2007-08-02 10:07:00,1.6004,1.6004,1.6,1.6,121400000.0
2007-08-02 10:08:00,1.6,1.6002,1.6,1.6002,244800000.0
2007-08-02 10:09:00,1.6002,1.6005,1.5998,1.6004,688399998.0
2007-08-02 10:10:00,1.6004,1.6009,1.6003,1.6006,407400000.0
2007-08-02 10:11:00,1.6006,1.6011,1.6005,1.6009,495700000.0
2007-08-02 10:12:00,1.6009,1.6009,1.6003,1.6008,583900000.0
2007-08-02 10:13:00,1.60075,1.601,1.6007,1.6009,165200000.0
2007-08-02 10:14:00,1.6009,1.6009,1.6005,1.6006,214700000.0
2007-08-02 10:15:00,1.6007,1.6012,1.6007,1.6009,362500000.0
2007-08-02 10:16:00,1.601,1.6013,1.601,1.6013,119000000.0
2007-08-02 10:17:00,1.6012,1.6012,1.601,1.6012,173800000.0
2007-08-02 10:18:00,1.6012,1.6013,1.60075,1.6008,282999999.0
2007-08-02 10:19:00,1.6008,1.6008,1.6005,1.60055,198800000.0
2007-08-02 10:20:00,1.6006,1.60085,1.6005,1.6008,308200000.0
2007-08-02 10:21:00,1.6007,1.60095,1.6007,1.6008,266600000.0
2007-08-02 10:22:00,1.60095,1.60095,1.6006,1.6006,193800000.0
2007-08-02 10:23:00,1.6007,1.6007,1.6005,1.6007,148400000.0
2007-08-02 10:24:00,1.6007,1.6009,1.6007,1.6008,323200000.0
2007-08-02 10:25:00,1.6008,1.6009,1.6007,1.6007,192199998.0
2007-08-02 10:26:00,1.6007,1.6007,1.6004,1.6005,227199997.0
2007-08-02 10:27:00,1.6005,1.6008,1.6004,1.6008,504999996.0
2007-08-02 10:28:00,1.6008,1.6009,1.6006,1.6009,221100000.0
2007-08-02 10:29:00,1.6009,1.601,1.6008,1.601,232500000.0
2007-08-02 10:30:00,1.60095,1.6011,1.6009,1.6009,192500000.0
2007-08-02 10:31:00,1.6009,1.6011,1.6009,1.601,395400000.0
2007-08-02 10:32:00,1.601,1.6013,1.601,1.601,397099994.0
2007-08-02 10:33:00,1.601,1.6013,1.6004,1.6008,478399998.0
2007-08-02 10:34:00,1.601,1.601,1.6003,1.60045,146499999.0
2007-08-02 10:36:00,1.60045,1.60045,1.5994,1.5994,398600001.0
2007-08-02 10:37:00,1.5993,1.5997,1.5993,1.5995,142400000.0
2007-08-02 10:38:00,1.5995,1.5998,1.59945,1.5997,277399999.0
2007-08-02 10:39:00,1.5997,1.5998,1.599,1.599,536600001.0
2007-08-02 10:40:00,1.599,1.5991,1.59885,1.5989,320700002.0
2007-08-02 10:41:00,1.5989,1.5993,1.59865,1.59925,430200001.0
2007-08-02 10:42:00,1.5992,1.5999,1.5992,1.5997,658999996.0
2007-08-02 10:43:00,1.5997,1.5999,1.5995,1.5997,357800001.0
2007-08-02 10:44:00,1.59975,1.5999,1.5996,1.59965,285100000.0
2007-08-02 10:45:00,1.5996,1.5999,1.5995,1.5997,219699999.0
2007-08-02 10:46:00,1.5997,1.5997,1.5993,1.5995,377299995.0
2007-08-02 10:47:00,1.5994,1.5996,1.5994,1.5994,358600000.0
2007-08-02 10:48:00,1.5995,1.5995,1.5991,1.59945,270199998.0
2007-08-02 10:49:00,1.5995,1.6,1.59945,1.6,165400000.0
2007-08-02 10:50:00,1.59995,1.6,1.5998,1.5998,219300000.0
2007-08-02 10:51:00,1.5998,1.5999,1.59975,1.5998,158400000.0
2007-08-02 10:52:00,1.5997,1.5998,1.5996,1.5997,141600000.0
2007-08-02 10:53:00,1.5996,1.5998,1.5993,1.5995,472700001.0
2007-08-02 10:54:00,1.5995,1.5997,1.5995,1.5995,209500000.0
2007-08-02 10:55:00,1.5995,1.5997,1.5993,1.5997,215400000.0
2007-08-02 10:56:00,1.5997,1.5997,1.5993,1.5995,411000000.0
2007-08-02 10:57:00,1.5995,1.5995,1.5992,1.5994,297799999.0
2007-08-02 10:58:00,1.5994,1.5994,1.5992,1.5993,223200001.0
2007-08-02 10:59:00,1.5993,1.5996,1.5993,1.5995,506499994.0
2007-08-02 11:00:00,1.5995,1.5995,1.5993,1.5994,265800000.0
2007-08-02 11:01:00,1.59935,1.5995,1.59935,1.5994,106399998.0
2007-08-02 11:02:00,1.5994,1.6,1.5994,1.59995,1069699997.0
2007-08-02 11:03:00,1.59995,1.59995,1.5995,1.5997,395599999.0
2007-08-02 11:04:00,1.5997,1.5997,1.5993,1.5993,337500001.0
2007-08-02 11:05:00,1.5993,1.5997,1.5993,1.5996,502499999.0
2007-08-02 11:06:00,1.5996,1.5996,1.5994,1.5994,279200000.0
2007-08-02 11:07:00,1.5994,1.5995,1.5992,1.5994,379499999.0
2007-08-02 11:08:00,1.5994,1.5995,1.5993,1.5994,214000000.0
2007-08-02 11:09:00,1.5993,1.5993,1.599,1.599,80800000.0
2007-08-02 11:10:00,1.599,1.5992,1.59885,1.5991,145000000.0
2007-08-02 11:11:00,1.5991,1.5993,1.5991,1.5993,327300000.0
2007-08-02 11:12:00,1.5993,1.5993,1.5991,1.5992,81700000.0
2007-08-02 11:13:00,1.5992,1.5992,1.599,1.5991,218400000.0
2007-08-02 11:14:00,1.5992,1.5992,1.5991,1.5991,101600000.0
2007-08-02 11:15:00,1.5991,1.5993,1.599,1.5993,258100000.0
2007-08-02 11:16:00,1.5992,1.5993,1.599,1.5993,219200002.0
2007-08-02 11:17:00,1.5994,1.5996,1.5993,1.5994,266800000.0
2007-08-02 11:18:00,1.5994,1.5994,1.5993,1.5993,109400001.0
2007-08-02 11:19:00,1.5994,1.5994,1.5992,1.5992,168300000.0
2007-08-02 11:20:00,1.5992,1.5994,1.5992,1.5994,204700000.0
2007-08-02 11:21:00,1.5994,1.5997,1.5993,1.5996,363799998.0
2007-08-02 11:22:00,1.5997,1.6003,1.5997,1.5999,245299998.0
2007-08-02 11:23:00,1.5999,1.6,1.5998,1.5999,307799999.0
2007-08-02 11:24:00,1.6,1.6,1.5997,1.5998,218000001.0
2007-08-02 11:25:00,1.5999,1.5999,1.5997,1.5998,566900001.0
2007-08-02 11:26:00,1.59985,1.6,1.5998,1.5999,479999993.0
2007-08-02 11:27:00,1.5999,1.5999,1.5997,1.5999,113600000.0
2007-08-02 11:28:00,1.5999,1.5999,1.5996,1.5996,178400000.0
2007-08-02 11:29:00,1.5996,1.5998,1.5993,1.5996,695500000.0
2007-08-02 11:30:00,1.5996,1.5997,1.5993,1.5997,403300000.0
2007-08-02 11:31:00,1.5997,1.5997,1.59925,1.5993,218000000.0
2007-08-02 11:32:00,1.5993,1.5993,1.5989,1.5991,412799998.0
2007-08-02 11:33:00,1.5991,1.5992,1.5986,1.59865,282600001.0
2007-08-02 11:34:00,1.5987,1.599,1.5986,1.599,214299999.0
2007-08-02 11:35:00,1.599,1.5991,1.5989,1.5989,188800000.0
2007-08-02 11:36:00,1.5989,1.5989,1.5984,1.5985,527000002.0
2007-08-02 11:37:00,1.5985,1.5987,1.5984,1.5985,450300000.0
2007-08-02 11:38:00,1.59855,1.59855,1.5983,1.5984,300299999.0
2007-08-02 11:39:00,1.5984,1.5987,1.5982,1.5985,270100000.0
2007-08-02 11:40:00,1.5985,1.5985,1.5982,1.5982,245800000.0
2007-08-02 11:41:00,1.5982,1.5985,1.5982,1.5984,288900000.0
2007-08-02 11:42:00,1.59835,1.5984,1.5981,1.5982,496800001.0
2007-08-02 11:43:00,1.5982,1.5983,1.5981,1.5982,346800000.0
2007-08-02 11:44:00,1.5981,1.5989,1.5981,1.5985,283300000.0
2007-08-02 11:45:00,1.5985,1.5988,1.5985,1.5987,156600000.0
2007-08-02 11:46:00,1.5987,1.5989,1.5985,1.5989,192100000.0
2007-08-02 11:47:00,1.5989,1.5989,1.5987,1.5988,79200000.0
2007-08-02 11:48:00,1.5987,1.5989,1.5986,1.5988,233100000.0
2007-08-02 11:49:00,1.59875,1.5988,1.5986,1.5987,155000001.0
2007-08-02 11:50:00,1.5987,1.5987,1.5985,1.5985,175100000.0
2007-08-02 11:51:00,1.5985,1.5987,1.5981,1.59845,431800000.0
2007-08-02 11:52:00,1.59845,1.5985,1.5979,1.598,508800000.0
2007-08-02 11:53:00,1.59795,1.5982,1.5979,1.5981,458100000.0
2007-08-02 11:54:00,1.5981,1.5981,1.59785,1.5979,217500001.0
2007-08-02 11:55:00,1.5979,1.598,1.5977,1.5977,209200000.0
2007-08-02 11:56:00,1.5977,1.5977,1.5975,1.5976,252200001.0
2007-08-02 11:57:00,1.5976,1.598,1.5975,1.598,691700000.0
2007-08-02 11:58:00,1.598,1.5982,1.5978,1.5982,298400000.0
2007-08-02 11:59:00,1.5982,1.5984,1.5979,1.5983,747300003.0
2007-08-02 12:00:00,1.5983,1.5989,1.5983,1.5989,624500001.0
2007-08-02 12:01:00,1.599,1.599,1.5987,1.59895,254400000.0
2007-08-02 12:02:00,1.59895,1.59895,1.5984,1.5985,349500000.0
2007-08-02 12:03:00,1.5985,1.5985,1.5978,1.5984,769899996.0
2007-08-02 12:04:00,1.5983,1.5987,1.5981,1.5984,371900000.0
2007-08-02 12:05:00,1.5984,1.5987,1.5984,1.59845,446500000.0
2007-08-02 12:06:00,1.59845,1.5988,1.59845,1.5988,322799999.0
2007-08-02 12:07:00,1.59885,1.599,1.5985,1.5989,383200000.0
2007-08-02 12:08:00,1.5989,1.5992,1.5989,1.5991,149000000.0
2007-08-02 12:09:00,1.5991,1.5991,1.599,1.599,205500000.0
2007-08-02 12:10:00,1.5991,1.5992,1.599,1.599,56800000.0
2007-08-02 12:11:00,1.5991,1.5991,1.5988,1.59885,137900000.0
2007-08-02 12:12:00,1.5989,1.5994,1.5985,1.5985,519900000.0
2007-08-02 12:13:00,1.5988,1.5989,1.5984,1.5984,273100001.0
2007-08-02 12:14:00,1.5985,1.59855,1.5982,1.5984,327400001.0
2007-08-02 12:15:00,1.5984,1.5984,1.5982,1.5984,99500000.0
2007-08-02 12:16:00,1.5985,1.5986,1.5983,1.5984,375900001.0
2007-08-02 12:17:00,1.59845,1.5985,1.5982,1.5982,498100006.0
2007-08-02 12:18:00,1.5983,1.5985,1.5982,1.5984,148000000.0
2007-08-02 12:19:00,1.5984,1.5984,1.5983,1.5983,187800000.0
2007-08-02 12:20:00,1.5983,1.5984,1.5983,1.5983,88000000.0
2007-08-02 12:21:00,1.5983,1.5983,1.5982,1.5982,186400000.0
2007-08-02 12:22:00,1.5981,1.5989,1.5981,1.5988,640600005.0
2007-08-02 12:23:00,1.5988,1.599,1.5988,1.599,315300000.0
2007-08-02 12:24:00,1.599,1.5991,1.5988,1.5989,376000000.0
2007-08-02 12:25:00,1.5989,1.5992,1.5989,1.5991,153600000.0
2007-08-02 12:26:00,1.5991,1.5991,1.5989,1.5989,122500000.0
2007-08-02 12:27:00,1.5989,1.5991,1.5989,1.599,88600000.0
2007-08-02 12:28:00,1.5991,1.5991,1.5989,1.5989,8800000.0
2007-08-02 12:29:00,1.5991,1.5991,1.5989,1.5991,38000000.0
2007-08-02 12:30:00,1.5991,1.5991,1.5989,1.5989,60000000.0
2007-08-02 12:31:00,1.5989,1.5989,1.5986,1.5988,279100000.0
2007-08-02 12:32:00,1.5988,1.5988,1.5987,1.5988,114800000.0
2007-08-02 12:33:00,1.59875,1.5989,1.5987,1.5987,191000000.0
2007-08-02 12:34:00,1.5987,1.59875,1.5986,1.5987,107900001.0
2007-08-02 12:35:00,1.5986,1.5989,1.5986,1.5989,162900000.0
2007-08-02 12:36:00,1.5989,1.5989,1.5989,1.5989,103300000.0
2007-08-02 12:37:00,1.5989,1.599,1.59885,1.59895,146800000.0
2007-08-02 12:38:00,1.599,1.599,1.5988,1.599,356100000.0
2007-08-02 12:39:00,1.5989,1.599,1.5988,1.5989,186300000.0
2007-08-02 12:40:00,1.5989,1.599,1.5988,1.599,324800000.0
2007-08-02 12:41:00,1.5991,1.5994,1.599,1.5994,233100001.0
2007-08-02 12:42:00,1.5994,1.5994,1.5993,1.5994,127700000.0
2007-08-02 12:43:00,1.59935,1.5995,1.5993,1.59935,83300000.0
2007-08-02 12:44:00,1.5995,1.5995,1.5992,1.5994,169800000.0
2007-08-02 12:45:00,1.5994,1.5995,1.5993,1.59945,120400000.0
2007-08-02 12:46:00,1.59945,1.5998,1.5994,1.5998,210000000.0
2007-08-02 12:47:00,1.5998,1.5998,1.5995,1.5995,205400000.0
2007-08-02 12:48:00,1.5995,1.5996,1.5989,1.5989,142100000.0
2007-08-02 12:49:00,1.5989,1.5992,1.5989,1.5989,280600001.0
2007-08-02 12:50:00,1.59885,1.59885,1.5984,1.5987,507200000.0
2007-08-02 12:51:00,1.5987,1.5988,1.598,1.5981,248199999.0
2007-08-02 12:52:00,1.59805,1.5984,1.5979,1.5983,439900000.0
2007-08-02 12:53:00,1.5983,1.5983,1.5975,1.5975,289300000.0
2007-08-02 12:54:00,1.598,1.598,1.5977,1.59775,657700000.0
2007-08-02 12:55:00,1.5978,1.5982,1.5977,1.59805,326000000.0
2007-08-02 12:56:00,1.59805,1.5981,1.5979,1.5979,72300000.0
2007-08-02 12:57:00,1.5979,1.5982,1.5979,1.59815,325200000.0
2007-08-02 12:58:00,1.5981,1.5983,1.598,1.5981,310200000.0
2007-08-02 12:59:00,1.5981,1.5982,1.5977,1.5978,517700007.0
2007-08-02 13:00:00,1.5979,1.5988,1.5979,1.5986,370100000.0
2007-08-02 13:01:00,1.5986,1.5987,1.5985,1.5985,356600000.0
2007-08-02 13:02:00,1.5985,1.5987,1.5984,1.59865,293100000.0
2007-08-02 13:03:00,1.5987,1.5987,1.5985,1.5986,238999999.0
2007-08-02 13:04:00,1.5986,1.5992,1.5986,1.5988,382000000.0
2007-08-02 13:05:00,1.5989,1.599,1.5989,1.599,260500000.0
2007-08-02 13:06:00,1.599,1.5993,1.5989,1.5989,301600000.0
2007-08-02 13:07:00,1.5989,1.5991,1.5988,1.599,444300002.0
2007-08-02 13:08:00,1.5989,1.5991,1.5988,1.599,220600000.0
2007-08-02 13:09:00,1.599,1.5992,1.5984,1.5985,627500000.0
2007-08-02 13:10:00,1.5986,1.5992,1.5986,1.5992,307300000.0
2007-08-02 13:11:00,1.5992,1.5994,1.5991,1.5994,221600000.0
2007-08-02 13:12:00,1.5992,1.5997,1.5992,1.59955,364600001.0
2007-08-02 13:13:00,1.5999,1.60015,1.5995,1.5997,656600000.0
2007-08-02 13:14:00,1.5997,1.5997,1.5993,1.5993,587999996.0
2007-08-02 13:15:00,1.5994,1.5999,1.5994,1.5997,294300000.0
2007-08-02 13:16:00,1.59975,1.5998,1.5993,1.5995,408000000.0
2007-08-02 13:17:00,1.5995,1.5998,1.59945,1.5995,149700000.0
2007-08-02 13:18:00,1.5998,1.5998,1.59945,1.5995,303099999.0
2007-08-02 13:19:00,1.5995,1.5996,1.5993,1.5995,475800000.0
2007-08-02 13:20:00,1.5995,1.5998,1.5993,1.5993,196000000.0
2007-08-02 13:21:00,1.5993,1.5993,1.5987,1.5989,359100002.0
2007-08-02 13:22:00,1.599,1.5991,1.5988,1.59885,523099999.0
2007-08-02 13:23:00,1.5988,1.5989,1.5984,1.5984,359799999.0
2007-08-02 13:24:00,1.5984,1.5984,1.5982,1.5982,252900000.0
2007-08-02 13:25:00,1.5982,1.5991,1.5982,1.5988,550599999.0
2007-08-02 13:26:00,1.5988,1.5989,1.5987,1.5989,282300000.0
2007-08-02 13:27:00,1.5989,1.5994,1.5989,1.5989,550099998.0
2007-08-02 13:28:00,1.5989,1.5991,1.5986,1.5987,474099999.0
2007-08-02 13:29:00,1.5987,1.5987,1.598,1.5981,413200001.0
2007-08-02 13:30:00,1.598,1.598,1.597,1.5973,636100004.0
2007-08-02 13:31:00,1.5973,1.5976,1.5973,1.5974,366800006.0
2007-08-02 13:32:00,1.5974,1.5975,1.5972,1.5973,336200000.0
2007-08-02 13:33:00,1.5972,1.5972,1.5968,1.5971,468299999.0
2007-08-02 13:34:00,1.5971,1.5973,1.597,1.5971,300800000.0
2007-08-02 13:35:00,1.597,1.5971,1.5968,1.597,256600001.0
2007-08-02 13:36:00,1.597,1.5972,1.5968,1.5972,400199999.0
2007-08-02 13:37:00,1.5972,1.5972,1.5967,1.5967,459500000.0
2007-08-02 13:38:00,1.5968,1.5969,1.5963,1.5966,604699999.0
2007-08-02 13:39:00,1.5966,1.5966,1.5963,1.5965,398200000.0
2007-08-02 13:40:00,1.59655,1.5971,1.5964,1.5967,683800000.0
2007-08-02 13:41:00,1.5968,1.5973,1.5968,1.5972,469299999.0
2007-08-02 13:42:00,1.5972,1.5975,1.5971,1.5974,297699999.0
2007-08-02 13:43:00,1.5975,1.5976,1.5972,1.5973,530899997.0
2007-08-02 13:44:00,1.59735,1.5974,1.5962,1.5964,616200009.0
2007-08-02 13:45:00,1.5962,1.5972,1.5959,1.597,437200000.0
2007-08-02 13:46:00,1.597,1.597,1.5965,1.5969,917700003.0
2007-08-02 13:47:00,1.5969,1.59775,1.5969,1.5973,732899999.0
2007-08-02 13:48:00,1.5972,1.5976,1.5972,1.5974,413000000.0
2007-08-02 13:49:00,1.5974,1.59775,1.5974,1.59775,301500000.0
2007-08-02 13:50:00,1.59765,1.5977,1.5973,1.59755,373700000.0
2007-08-02 13:51:00,1.5975,1.5977,1.5974,1.5975,258900000.0
2007-08-02 13:52:00,1.5975,1.5978,1.5975,1.5978,183400000.0
2007-08-02 13:53:00,1.59785,1.598,1.5975,1.5976,250899994.0
2007-08-02 13:54:00,1.5976,1.5979,1.5975,1.5978,125000000.0
2007-08-02 13:55:00,1.5978,1.598,1.5977,1.598,186400000.0
2007-08-02 13:56:00,1.598,1.5981,1.598,1.5981,221300000.0
2007-08-02 13:57:00,1.5981,1.5997,1.5979,1.59835,810399999.0
2007-08-02 13:58:00,1.59835,1.5984,1.5974,1.5974,1165600019.0
2007-08-02 13:59:00,1.5974,1.5976,1.5972,1.5973,774600000.0
2007-08-02 14:00:00,1.5972,1.5974,1.5968,1.5968,622300000.0
2007-08-02 14:01:00,1.59685,1.5969,1.5964,1.5969,533499999.0
2007-08-02 14:02:00,1.5969,1.5973,1.5966,1.5971,519600001.0
2007-08-02 14:03:00,1.5972,1.5972,1.5969,1.597,312600000.0
2007-08-02 14:04:00,1.597,1.5972,1.597,1.5971,340200000.0
2007-08-02 14:05:00,1.59705,1.5972,1.59645,1.5967,487299999.0
2007-08-02 14:06:00,1.5967,1.5971,1.59665,1.597,260399998.0
2007-08-02 14:07:00,1.597,1.5973,1.597,1.5971,304900000.0
2007-08-02 14:08:00,1.5972,1.5974,1.5972,1.5973,269899998.0
2007-08-02 14:09:00,1.5975,1.5975,1.5969,1.5972,606100002.0
2007-08-02 14:10:00,1.5971,1.5972,1.5968,1.5968,360799999.0
2007-08-02 14:11:00,1.5968,1.5969,1.5965,1.5966,302699998.0
2007-08-02 14:12:00,1.5966,1.5966,1.5964,1.5966,248900000.0
2007-08-02 14:13:00,1.5966,1.5966,1.5959,1.5959,375000000.0
2007-08-02 14:14:00,1.5958,1.5961,1.5956,1.5956,708200001.0
2007-08-02 14:15:00,1.5958,1.596,1.595,1.596,350500000.0
2007-08-02 14:16:00,1.596,1.59645,1.5949,1.5963,664900000.0
2007-08-02 14:17:00,1.5963,1.5967,1.5949,1.5957,721699999.0
2007-08-02 14:18:00,1.5959,1.5961,1.5947,1.5948,678399999.0
2007-08-02 14:19:00,1.5957,1.5961,1.5944,1.5959,619099999.0
2007-08-02 14:20:00,1.59585,1.5961,1.59485,1.596,255800000.0
2007-08-02 14:21:00,1.59595,1.59655,1.5958,1.5963,174000000.0
2007-08-02 14:22:00,1.59645,1.59695,1.596,1.5963,521600000.0
2007-08-02 14:23:00,1.5964,1.5965,1.5949,1.5959,682899996.0
2007-08-02 14:24:00,1.5959,1.596,1.5958,1.5959,223500002.0
2007-08-02 14:25:00,1.5959,1.5959,1.5943,1.5943,394599998.0
2007-08-02 14:26:00,1.5944,1.5958,1.5944,1.5956,468600001.0
2007-08-02 14:27:00,1.5956,1.59565,1.5943,1.5944,1056800007.0
2007-08-02 14:28:00,1.5945,1.5953,1.5944,1.5952,956600000.0
2007-08-02 14:29:00,1.5952,1.5953,1.5949,1.5949,379899998.0
2007-08-02 14:30:00,1.5947,1.5954,1.5947,1.5953,610100002.0
2007-08-02 14:31:00,1.5953,1.5954,1.5944,1.59495,662500003.0
2007-08-02 14:32:00,1.595,1.5956,1.5943,1.5953,640900000.0
2007-08-02 14:33:00,1.5953,1.5954,1.5943,1.59535,389700001.0
2007-08-02 14:34:00,1.5953,1.5954,1.5952,1.5953,659400000.0
2007-08-02 14:35:00,1.5953,1.5954,1.5948,1.595,983000000.0
2007-08-02 14:36:00,1.595,1.5955,1.595,1.5952,727799999.0
2007-08-02 14:37:00,1.5953,1.5953,1.5947,1.5947,827500000.0
2007-08-02 14:38:00,1.5947,1.595,1.5944,1.5948,751600000.0
2007-08-02 14:39:00,1.5948,1.5953,1.5944,1.5951,865299999.0
2007-08-02 14:40:00,1.5953,1.5955,1.5951,1.5953,685900000.0
2007-08-02 14:41:00,1.5953,1.5955,1.5953,1.5955,320600000.0
2007-08-02 14:42:00,1.5955,1.5955,1.595,1.5953,721600000.0
2007-08-02 14:43:00,1.5953,1.5954,1.5951,1.5953,353200000.0
2007-08-02 14:44:00,1.5953,1.5955,1.5948,1.5949,444000000.0
2007-08-02 14:45:00,1.5949,1.5949,1.5944,1.5949,502000001.0
2007-08-02 14:46:00,1.5949,1.5949,1.5944,1.5944,1010100005.0
2007-08-02 14:47:00,1.5943,1.595,1.5943,1.5949,831900003.0
2007-08-02 14:48:00,1.5949,1.5949,1.5947,1.5947,516600000.0
2007-08-02 14:49:00,1.5947,1.59505,1.5944,1.59505,722300000.0
2007-08-02 14:50:00,1.59505,1.5953,1.5943,1.5952,578699999.0
2007-08-02 14:51:00,1.5952,1.5955,1.5952,1.5953,312700000.0
2007-08-02 14:52:00,1.5953,1.59605,1.5946,1.5956,732199999.0
2007-08-02 14:53:00,1.59555,1.59565,1.59505,1.5953,147200000.0
2007-08-02 14:54:00,1.59535,1.59535,1.5944,1.5948,137200000.0
2007-08-02 14:55:00,1.59485,1.5949,1.59465,1.59465,84600000.0
2007-08-02 14:56:00,1.59445,1.5946,1.59305,1.5933,246500000.0
2007-08-02 14:57:00,1.5932,1.59335,1.59275,1.5933,260000000.0
2007-08-02 14:58:00,1.5932,1.59355,1.5932,1.59355,149600000.0
2007-08-02 14:59:00,1.5935,1.5944,1.5935,1.59435,62400000.0
2007-08-02 15:00:00,1.5944,1.59505,1.59435,1.5947,88900000.0
2007-08-02 15:01:00,1.59485,1.59495,1.5936,1.59365,254400000.0
2007-08-02 15:02:00,1.59375,1.5943,1.5934,1.5936,273600000.0
2007-08-02 15:03:00,1.59365,1.59435,1.59345,1.5942,204400000.0
2007-08-02 15:04:00,1.59425,1.59445,1.59365,1.59375,179900000.0
2007-08-02 15:05:00,1.5937,1.5939,1.5935,1.5935,126400000.0
2007-08-02 15:06:00,1.59335,1.59375,1.5933,1.59355,216000000.0
2007-08-02 15:07:00,1.59355,1.59375,1.59325,1.59375,226000000.0
2007-08-02 15:08:00,1.5937,1.59395,1.5935,1.59395,119300000.0
2007-08-02 15:09:00,1.59385,1.5943,1.59385,1.5943,168800000.0
2007-08-02 15:10:00,1.59425,1.59495,1.5942,1.59475,65200000.0
2007-08-02 15:11:00,1.5943,1.5943,1.5933,1.594,310599996.0
2007-08-02 15:12:00,1.5938,1.594,1.5937,1.5939,282200001.0
2007-08-02 15:13:00,1.5938,1.5939,1.5933,1.5934,74600000.0
2007-08-02 15:14:00,1.5934,1.5934,1.5927,1.5933,171600000.0
2007-08-02 15:15:00,1.5932,1.594,1.5929,1.5939,171600000.0
2007-08-02 15:16:00,1.594,1.5945,1.5939,1.5944,171600000.0
2007-08-02 15:17:00,1.5943,1.5944,1.5942,1.5942,171600000.0
2007-08-02 15:18:00,1.5943,1.5946,1.5942,1.5942,171600000.0
2007-08-02 15:19:00,1.5943,1.5944,1.5939,1.594,171600000.0
2007-08-02 15:20:00,1.5941,1.5953,1.5941,1.5946,171600000.0
2007-08-02 15:21:00,1.5947,1.595,1.5946,1.5949,171600000.0
2007-08-02 15:22:00,1.5948,1.5951,1.5947,1.595,171600000.0
2007-08-02 15:23:00,1.5949,1.595,1.5948,1.5948,171600000.0
2007-08-02 15:24:00,1.5947,1.5948,1.5943,1.5945,171600000.0
2007-08-02 15:25:00,1.5944,1.5949,1.5944,1.5944,171600000.0
2007-08-02 15:26:00,1.5938,1.594,1.5938,1.594,118500000.0
2007-08-02 15:27:00,1.5942,1.5943,1.5939,1.5941,118500000.0
2007-08-02 15:28:00,1.5941,1.5942,1.5938,1.594,438999999.0
2007-08-02 15:29:00,1.594,1.5943,1.5934,1.5936,642800001.0
2007-08-02 15:30:00,1.5934,1.5935,1.5926,1.5928,614300003.0
2007-08-02 15:31:00,1.5928,1.593,1.5928,1.5928,56600001.0
2007-08-02 15:32:00,1.5934,1.5936,1.5926,1.5933,448500001.0
2007-08-02 15:33:00,1.5933,1.5937,1.5932,1.5937,222100000.0
2007-08-02 15:34:00,1.5936,1.5938,1.5927,1.5929,602499998.0
2007-08-02 15:35:00,1.5929,1.5931,1.5922,1.5927,465000000.0
2007-08-02 15:36:00,1.5926,1.5932,1.5924,1.5931,638100000.0
2007-08-02 15:37:00,1.5932,1.5933,1.5924,1.5924,266599999.0
2007-08-02 15:38:00,1.5926,1.5927,1.5924,1.5924,195099997.0
2007-08-02 15:39:00,1.5924,1.5926,1.5922,1.5924,243800000.0
2007-08-02 15:40:00,1.5924,1.5927,1.5922,1.5927,483599995.0
2007-08-02 15:41:00,1.5926,1.5926,1.5918,1.5926,486000000.0
2007-08-02 15:42:00,1.5926,1.593,1.592,1.5929,211300000.0
2007-08-02 15:43:00,1.5929,1.5932,1.5923,1.5927,529700000.0
2007-08-02 15:44:00,1.5927,1.5927,1.5925,1.5927,393099997.0
2007-08-02 15:45:00,1.5927,1.5929,1.5923,1.5926,320300000.0
2007-08-02 15:46:00,1.5926,1.593,1.5925,1.593,417999999.0
2007-08-02 15:47:00,1.593,1.5931,1.5929,1.593,173600000.0
2007-08-02 15:48:00,1.5931,1.5931,1.5924,1.5925,446600000.0
2007-08-02 15:49:00,1.5925,1.5927,1.592,1.5925,477200001.0
2007-08-02 15:50:00,1.5925,1.5926,1.5923,1.5925,196599999.0
2007-08-02 15:51:00,1.5925,1.5928,1.5925,1.5927,161300000.0
2007-08-02 15:52:00,1.5925,1.5926,1.592,1.5922,342000001.0
2007-08-02 15:53:00,1.5922,1.5927,1.5921,1.5925,334200000.0
2007-08-02 15:54:00,1.5925,1.5932,1.5924,1.5931,303699999.0
2007-08-02 15:55:00,1.5931,1.5933,1.5927,1.5929,529400000.0
2007-08-02 15:56:00,1.5929,1.5929,1.5921,1.5926,554399999.0
2007-08-02 15:57:00,1.5926,1.5926,1.5921,1.5925,317799999.0
2007-08-02 15:58:00,1.5924,1.5927,1.5924,1.5927,215200000.0
2007-08-02 15:59:00,1.5926,1.5928,1.5921,1.5921,337500000.0
2007-08-02 16:00:00,1.5922,1.5931,1.5919,1.5925,408700000.0
2007-08-02 16:01:00,1.5926,1.5928,1.5924,1.5928,362599998.0
2007-08-02 16:02:00,1.5929,1.5931,1.5928,1.5929,257100000.0
2007-08-02 16:03:00,1.5929,1.5931,1.5927,1.593,124300000.0
2007-08-02 16:04:00,1.593,1.5939,1.5929,1.5938,230399999.0
2007-08-02 16:05:00,1.5939,1.5941,1.5937,1.594,288400000.0
2007-08-02 16:06:00,1.594,1.5943,1.5939,1.594,241500000.0
2007-08-02 16:07:00,1.5941,1.5941,1.5937,1.594,360800001.0
2007-08-02 16:08:00,1.594,1.5948,1.5939,1.5948,342600000.0
2007-08-02 16:09:00,1.5948,1.5952,1.5942,1.5942,318900000.0
2007-08-02 16:10:00,1.5943,1.5943,1.594,1.5941,108300000.0
2007-08-02 16:11:00,1.594,1.5942,1.5938,1.594,425400001.0
2007-08-02 16:12:00,1.5941,1.5946,1.594,1.5942,568500003.0
2007-08-02 16:13:00,1.5942,1.5944,1.5941,1.5943,321100001.0
2007-08-02 16:14:00,1.5942,1.5946,1.594,1.5942,427100000.0
2007-08-02 16:15:00,1.5942,1.5943,1.5936,1.5938,404899999.0
2007-08-02 16:16:00,1.5938,1.5939,1.5936,1.5937,206200000.0
2007-08-02 16:17:00,1.5937,1.5942,1.5934,1.5936,462900000.0
2007-08-02 16:18:00,1.5936,1.5937,1.5932,1.5935,308399999.0
2007-08-02 16:19:00,1.5933,1.5936,1.5932,1.5936,312700000.0
2007-08-02 16:20:00,1.5936,1.5937,1.5933,1.5935,381699999.0
2007-08-02 16:21:00,1.5935,1.5938,1.5933,1.5937,243900000.0
2007-08-02 16:22:00,1.5937,1.5941,1.5937,1.594,104300000.0
2007-08-02 16:23:00,1.5939,1.594,1.5938,1.5938,155100000.0
2007-08-02 16:24:00,1.5937,1.5941,1.5937,1.594,160700000.0
2007-08-02 16:25:00,1.5941,1.5942,1.594,1.5941,141800000.0
2007-08-02 16:26:00,1.5941,1.5941,1.5939,1.594,116500000.0
2007-08-02 16:27:00,1.594,1.5944,1.5939,1.5942,123800000.0
2007-08-02 16:28:00,1.5944,1.5944,1.5941,1.5942,280800001.0
2007-08-02 16:29:00,1.5942,1.5944,1.5939,1.594,322199998.0
2007-08-02 16:30:00,1.594,1.594,1.5938,1.5938,190699999.0
2007-08-02 16:31:00,1.5937,1.5938,1.5933,1.5934,308399998.0
2007-08-02 16:32:00,1.5935,1.5935,1.5925,1.5925,371700002.0
2007-08-02 16:33:00,1.5926,1.593,1.5926,1.5929,439399999.0
2007-08-02 16:34:00,1.5929,1.593,1.5927,1.5929,465299998.0
2007-08-02 16:35:00,1.5929,1.5934,1.5926,1.5931,322600000.0
2007-08-02 16:36:00,1.5931,1.5932,1.5928,1.593,68300001.0
2007-08-02 16:37:00,1.593,1.5931,1.5927,1.5929,325200000.0
2007-08-02 16:38:00,1.5929,1.5931,1.5927,1.593,150500000.0
2007-08-02 16:39:00,1.5931,1.5932,1.5929,1.5932,111600000.0
2007-08-02 16:40:00,1.5932,1.5935,1.593,1.5934,176200000.0
2007-08-02 16:41:00,1.5934,1.5938,1.5932,1.5938,226799998.0
2007-08-02 16:42:00,1.5938,1.5938,1.5934,1.5936,107200000.0
2007-08-02 16:43:00,1.5937,1.5941,1.5931,1.5937,392899999.0
2007-08-02 16:44:00,1.5938,1.5939,1.593,1.5935,467800000.0
2007-08-02 16:45:00,1.5934,1.5934,1.5928,1.5934,605300000.0
2007-08-02 16:46:00,1.5933,1.5934,1.5932,1.5933,346200000.0
2007-08-02 16:47:00,1.5934,1.5937,1.5933,1.5935,286800000.0
2007-08-02 16:48:00,1.5935,1.594,1.5934,1.5939,155400000.0
2007-08-02 16:49:00,1.5939,1.5939,1.5938,1.5939,171800000.0
2007-08-02 16:50:00,1.5939,1.594,1.5938,1.594,108899999.0
2007-08-02 16:51:00,1.5941,1.5941,1.5939,1.5941,156000000.0
2007-08-02 16:52:00,1.594,1.5941,1.5938,1.594,187200000.0
2007-08-02 16:53:00,1.594,1.594,1.5938,1.5938,32000000.0
2007-08-02 16:54:00,1.5938,1.594,1.5935,1.5936,125000000.0
2007-08-02 16:55:00,1.5938,1.594,1.5935,1.5939,250800000.0
2007-08-02 16:56:00,1.5939,1.5946,1.5938,1.5939,449800000.0
2007-08-02 16:57:00,1.594,1.5946,1.5939,1.5946,435500000.0
2007-08-02 16:58:00,1.5946,1.5949,1.5941,1.5949,409400000.0
2007-08-02 16:59:00,1.5949,1.5958,1.5944,1.5955,454399999.0
2007-08-02 17:00:00,1.5956,1.5957,1.5943,1.5946,1244899997.0
2007-08-02 17:01:00,1.5947,1.5948,1.5941,1.5942,323599999.0
2007-08-02 17:02:00,1.5943,1.5947,1.5942,1.5945,213500000.0
2007-08-02 17:03:00,1.5945,1.5951,1.5942,1.5949,490900000.0
2007-08-02 17:04:00,1.5948,1.5948,1.5946,1.5948,182900000.0
2007-08-02 17:05:00,1.5948,1.5948,1.5945,1.5948,253000000.0
2007-08-02 17:06:00,1.5948,1.5948,1.5947,1.5948,187700000.0
2007-08-02 17:07:00,1.5948,1.5948,1.5945,1.5945,161200000.0
2007-08-02 17:08:00,1.5945,1.5949,1.5945,1.5947,259400000.0
2007-08-02 17:09:00,1.5947,1.5948,1.5946,1.5947,190500000.0
2007-08-02 17:10:00,1.5947,1.595,1.5947,1.595,544400001.0
2007-08-02 17:11:00,1.595,1.5951,1.5942,1.5944,513400000.0
2007-08-02 17:12:00,1.5943,1.5943,1.5936,1.5936,433899998.0
2007-08-02 17:13:00,1.5937,1.5939,1.5937,1.5939,201299995.0
2007-08-02 17:14:00,1.5939,1.5942,1.5939,1.5942,211700000.0
2007-08-02 17:15:00,1.5941,1.5941,1.5934,1.5934,387200000.0
2007-08-02 17:16:00,1.5934,1.5934,1.5932,1.5934,336700004.0
2007-08-02 17:17:00,1.5933,1.5938,1.5932,1.5933,436300000.0
2007-08-02 17:18:00,1.5934,1.5937,1.5934,1.5934,234700000.0
2007-08-02 17:19:00,1.5934,1.5936,1.5933,1.5935,400600000.0
2007-08-02 17:20:00,1.5934,1.5936,1.5933,1.5936,124400000.0
2007-08-02 17:21:00,1.5936,1.5939,1.5935,1.5936,451300000.0
2007-08-02 17:22:00,1.5936,1.5936,1.5933,1.5933,164700000.0
2007-08-02 17:23:00,1.5933,1.5933,1.5921,1.5924,371300000.0
2007-08-02 17:24:00,1.5921,1.5927,1.5921,1.5926,368700000.0
2007-08-02 17:25:00,1.5926,1.5932,1.5925,1.593,591000000.0
2007-08-02 17:26:00,1.593,1.5933,1.5928,1.5931,187100000.0
2007-08-02 17:27:00,1.5931,1.5933,1.5928,1.593,229800000.0
2007-08-02 17:28:00,1.593,1.5932,1.5928,1.5929,184600002.0
2007-08-02 17:29:00,1.5929,1.5931,1.5925,1.5929,289700000.0
2007-08-02 17:30:00,1.5928,1.5932,1.5926,1.5929,465200000.0
2007-08-02 17:31:00,1.5929,1.5931,1.5925,1.5927,524300000.0
2007-08-02 17:32:00,1.5927,1.5934,1.5917,1.5933,612200000.0
2007-08-02 17:33:00,1.5933,1.5939,1.5927,1.5933,544400000.0
2007-08-02 17:34:00,1.5934,1.5936,1.5932,1.5934,367000000.0
2007-08-02 17:35:00,1.5934,1.5938,1.5931,1.5936,354600000.0
2007-08-02 17:36:00,1.5937,1.5938,1.5931,1.5934,344600000.0
2007-08-02 17:37:00,1.5934,1.5942,1.5932,1.5942,391900000.0
2007-08-02 17:38:00,1.5942,1.5946,1.5934,1.5945,423600000.0
2007-08-02 17:39:00,1.5945,1.5946,1.5941,1.5944,577900000.0
2007-08-02 17:40:00,1.5944,1.5944,1.5942,1.5944,258100000.0
2007-08-02 17:41:00,1.5944,1.5948,1.5941,1.5947,253900002.0
2007-08-02 17:42:00,1.5948,1.5948,1.5943,1.5943,329700000.0
2007-08-02 17:43:00,1.5943,1.5944,1.5938,1.5939,409500002.0
2007-08-02 17:44:00,1.5939,1.5939,1.5935,1.5935,287600000.0
2007-08-02 17:45:00,1.5937,1.5938,1.5934,1.5935,278700000.0
2007-08-02 17:46:00,1.5933,1.5933,1.593,1.5931,279300000.0
2007-08-02 17:47:00,1.5931,1.5933,1.593,1.5931,93300000.0
2007-08-02 17:48:00,1.5931,1.5932,1.5929,1.5929,317200000.0
2007-08-02 17:49:00,1.593,1.5934,1.5929,1.5932,194600000.0
2007-08-02 17:50:00,1.5932,1.5934,1.5931,1.5932,104900000.0
2007-08-02 17:51:00,1.5932,1.5934,1.593,1.5931,528200000.0
2007-08-02 17:52:00,1.5931,1.5932,1.5927,1.593,855999995.0
2007-08-02 17:53:00,1.5929,1.593,1.5922,1.5922,486400000.0
2007-08-02 17:54:00,1.5922,1.5922,1.5918,1.5919,369300000.0
2007-08-02 17:55:00,1.5919,1.5925,1.5919,1.5924,298200000.0
2007-08-02 17:56:00,1.5925,1.593,1.5924,1.5928,440000000.0
2007-08-02 17:57:00,1.5929,1.5933,1.5924,1.5933,682500004.0
2007-08-02 17:58:00,1.5933,1.5936,1.5933,1.5934,260600000.0
2007-08-02 17:59:00,1.5935,1.5935,1.5929,1.593,613500006.0
2007-08-02 18:00:00,1.5929,1.5934,1.5929,1.5934,190700003.0
2007-08-02 18:01:00,1.5934,1.5934,1.5927,1.5929,344899996.0
2007-08-02 18:02:00,1.5929,1.593,1.5921,1.5923,283000000.0
2007-08-02 18:03:00,1.5923,1.5929,1.5921,1.5926,369800000.0
2007-08-02 18:04:00,1.5926,1.5927,1.5925,1.5926,164500000.0
2007-08-02 18:05:00,1.5926,1.5928,1.5924,1.5927,355000000.0
2007-08-02 18:06:00,1.5927,1.5933,1.5922,1.593,585999999.0
2007-08-02 18:07:00,1.5931,1.5934,1.593,1.5932,467500000.0
2007-08-02 18:08:00,1.5932,1.5936,1.5931,1.5934,230000000.0
2007-08-02 18:09:00,1.5934,1.5936,1.5933,1.5934,422900001.0
2007-08-02 18:10:00,1.5934,1.5935,1.5929,1.5931,91600000.0
2007-08-02 18:11:00,1.5929,1.5933,1.5923,1.5929,612500000.0
2007-08-02 18:12:00,1.5929,1.593,1.5926,1.593,377500000.0
2007-08-02 18:13:00,1.5929,1.593,1.5923,1.5929,256600000.0
2007-08-02 18:14:00,1.5928,1.593,1.5925,1.5927,257700000.0
2007-08-02 18:15:00,1.5927,1.5934,1.5925,1.5932,291600000.0
2007-08-02 18:16:00,1.5931,1.5946,1.5929,1.5946,529900000.0
2007-08-02 18:17:00,1.5944,1.5946,1.5933,1.5939,412300000.0
2007-08-02 18:18:00,1.594,1.5942,1.5934,1.5934,520200000.0
2007-08-02 18:19:00,1.5934,1.5934,1.5928,1.5933,432600001.0
2007-08-02 18:20:00,1.5933,1.5937,1.5932,1.5936,401500000.0
2007-08-02 18:21:00,1.5932,1.5936,1.5931,1.5935,371300000.0
2007-08-02 18:22:00,1.5935,1.5935,1.5931,1.5933,442100000.0
2007-08-02 18:23:00,1.5936,1.5939,1.5933,1.5939,192100000.0
2007-08-02 18:24:00,1.5939,1.5943,1.5933,1.5939,256100000.0
2007-08-02 18:25:00,1.5939,1.5941,1.5937,1.5939,459900002.0
2007-08-02 18:26:00,1.594,1.5941,1.5936,1.5938,359300000.0
2007-08-02 18:27:00,1.5938,1.5945,1.5938,1.5945,603800000.0
2007-08-02 18:28:00,1.5944,1.5944,1.594,1.5942,109800000.0
2007-08-02 18:29:00,1.5941,1.5941,1.5939,1.5939,65600000.0
2007-08-02 18:30:00,1.594,1.5943,1.594,1.5941,57600000.0
2007-08-02 18:31:00,1.5943,1.5945,1.5941,1.5945,145400000.0
2007-08-02 18:32:00,1.5944,1.5945,1.5939,1.5939,100100000.0
2007-08-02 18:33:00,1.5945,1.5948,1.5941,1.5944,199100000.0
2007-08-02 18:34:00,1.5942,1.5946,1.5942,1.5943,118200000.0
2007-08-02 18:35:00,1.5943,1.5946,1.5943,1.5945,62000000.0
2007-08-02 18:36:00,1.5944,1.5944,1.5939,1.5941,534500000.0
2007-08-02 18:37:00,1.5942,1.5942,1.594,1.5941,246400000.0
2007-08-02 18:38:00,1.5941,1.5943,1.5938,1.5942,321600000.0
2007-08-02 18:39:00,1.5941,1.5948,1.5939,1.5948,101200000.0
2007-08-02 18:40:00,1.5946,1.5948,1.5945,1.5945,44900000.0
2007-08-02 18:41:00,1.5947,1.5948,1.5943,1.5943,165800000.0
2007-08-02 18:42:00,1.5945,1.5946,1.5944,1.5946,117700000.0
2007-08-02 18:43:00,1.5945,1.5949,1.5945,1.5949,214200000.0
2007-08-02 18:44:00,1.5949,1.5949,1.5945,1.5948,177200000.0
2007-08-02 18:45:00,1.5948,1.5955,1.5946,1.5952,516600000.0
2007-08-02 18:46:00,1.5952,1.5954,1.5949,1.5951,173200000.0
2007-08-02 18:47:00,1.595,1.5953,1.595,1.5953,32400000.0
2007-08-02 18:48:00,1.5953,1.5954,1.5952,1.5952,83700000.0
2007-08-02 18:49:00,1.5953,1.5953,1.5946,1.595,257500000.0
2007-08-02 18:50:00,1.5951,1.5952,1.595,1.5951,74800000.0
2007-08-02 18:51:00,1.5951,1.5951,1.5947,1.595,115600000.0
2007-08-02 18:52:00,1.595,1.595,1.5947,1.5947,59300000.0
2007-08-02 18:53:00,1.5947,1.5948,1.5945,1.5948,56500000.0
2007-08-02 18:54:00,1.5948,1.595,1.5946,1.5949,70500000.0
2007-08-02 18:55:00,1.5949,1.5949,1.5948,1.5949,7800000.0
2007-08-02 18:56:00,1.5949,1.5949,1.5947,1.5947,114800000.0
2007-08-02 18:57:00,1.5948,1.5949,1.5947,1.5948,118400000.0
2007-08-02 18:58:00,1.5949,1.5952,1.5948,1.595,173500000.0
2007-08-02 18:59:00,1.595,1.5958,1.595,1.5957,462900000.0
2007-08-02 19:00:00,1.5957,1.5962,1.5954,1.5961,205600000.0
2007-08-02 19:01:00,1.5959,1.5961,1.5957,1.5958,294600000.0
2007-08-02 19:02:00,1.5959,1.5961,1.5958,1.596,154800000.0
2007-08-02 19:03:00,1.596,1.5962,1.5958,1.5961,299100000.0
2007-08-02 19:04:00,1.5962,1.5962,1.5957,1.5959,201300000.0
2007-08-02 19:05:00,1.596,1.5962,1.5959,1.5959,110400000.0
2007-08-02 19:06:00,1.5959,1.5962,1.5958,1.596,171500000.0
2007-08-02 19:07:00,1.596,1.5961,1.5959,1.596,70300000.0
2007-08-02 19:08:00,1.596,1.5962,1.5959,1.5961,151400000.0
2007-08-02 19:09:00,1.5961,1.5963,1.596,1.596,36300000.0
2007-08-02 19:10:00,1.596,1.5962,1.596,1.596,42800000.0
2007-08-02 19:11:00,1.5961,1.5963,1.596,1.5963,40900000.0
2007-08-02 19:12:00,1.5963,1.5964,1.596,1.5964,104400000.0
2007-08-02 19:13:00,1.5963,1.5963,1.5961,1.5962,183400000.0
2007-08-02 19:14:00,1.5961,1.5962,1.5959,1.5959,104200000.0
2007-08-02 19:15:00,1.5959,1.5963,1.5959,1.5963,305500000.0
2007-08-02 19:16:00,1.5961,1.5963,1.5961,1.5963,156900000.0
2007-08-02 19:17:00,1.5963,1.5965,1.5962,1.5964,199000000.0
2007-08-02 19:18:00,1.5963,1.5965,1.5962,1.5965,128000000.0
2007-08-02 19:19:00,1.5965,1.5965,1.5964,1.5964,54900000.0
2007-08-02 19:20:00,1.5965,1.5965,1.5961,1.5964,77100000.0
2007-08-02 19:21:00,1.5965,1.5967,1.5964,1.5967,71000000.0
2007-08-02 19:22:00,1.5967,1.5967,1.5964,1.5964,42400000.0
2007-08-02 19:23:00,1.5965,1.5967,1.5964,1.5965,64000000.0
2007-08-02 19:24:00,1.5967,1.5967,1.5965,1.5965,7200000.0
2007-08-02 19:25:00,1.5967,1.5968,1.5966,1.5967,43200000.0
2007-08-02 19:26:00,1.5966,1.5968,1.5965,1.5967,260600000.0
2007-08-02 19:27:00,1.5967,1.5969,1.5966,1.5967,260100000.0
2007-08-02 19:28:00,1.5967,1.597,1.5965,1.5968,228200000.0
2007-08-02 19:29:00,1.597,1.597,1.5968,1.597,185400000.0
2007-08-02 19:30:00,1.597,1.5971,1.5969,1.5969,70800000.0
2007-08-02 19:31:00,1.597,1.5971,1.5969,1.5969,25200000.0
2007-08-02 19:32:00,1.5969,1.5971,1.5967,1.5971,260200000.0
2007-08-02 19:33:00,1.5972,1.5975,1.5957,1.5962,352300000.0
2007-08-02 19:34:00,1.5959,1.596,1.5948,1.5952,564000000.0
2007-08-02 19:35:00,1.5955,1.5955,1.5948,1.595,115800000.0
2007-08-02 19:36:00,1.595,1.5951,1.5948,1.5949,60300000.0
2007-08-02 19:37:00,1.5949,1.5951,1.5948,1.5949,97700000.0
2007-08-02 19:38:00,1.5949,1.5953,1.5948,1.5953,32900000.0
2007-08-02 19:39:00,1.5952,1.5969,1.5952,1.5967,247800000.0
2007-08-02 19:40:00,1.5965,1.5969,1.5965,1.5969,28500000.0
2007-08-02 19:41:00,1.5969,1.5969,1.5964,1.5968,140100000.0
2007-08-02 19:42:00,1.5968,1.5972,1.5968,1.5968,110100000.0
2007-08-02 19:43:00,1.5968,1.5968,1.5967,1.5968,86600000.0
2007-08-02 19:44:00,1.5968,1.5968,1.5964,1.5965,126900000.0
2007-08-02 19:45:00,1.5964,1.5966,1.5961,1.5961,392900000.0
2007-08-02 19:46:00,1.5961,1.5962,1.5957,1.5961,427800000.0
2007-08-02 19:47:00,1.5961,1.5965,1.5961,1.5964,122200000.0
2007-08-02 19:48:00,1.5964,1.5964,1.5962,1.5964,71100000.0
2007-08-02 19:49:00,1.5965,1.5966,1.5961,1.5964,244800000.0
2007-08-02 19:50:00,1.5964,1.5965,1.5962,1.5963,74400000.0
2007-08-02 19:51:00,1.5963,1.5966,1.5963,1.5963,62200000.0
2007-08-02 19:52:00,1.5963,1.5963,1.5961,1.5961,42400000.0
2007-08-02 19:53:00,1.5961,1.5963,1.5961,1.5963,37700000.0
2007-08-02 19:54:00,1.5964,1.5964,1.5962,1.5963,85800000.0
2007-08-02 19:55:00,1.5963,1.5963,1.5957,1.5957,105700000.0
2007-08-02 19:56:00,1.5957,1.5958,1.5949,1.5951,82800000.0
2007-08-02 19:57:00,1.5951,1.5951,1.5948,1.5951,84900000.0
2007-08-02 19:58:00,1.5949,1.5955,1.5949,1.5954,82900000.0
2007-08-02 19:59:00,1.5954,1.5956,1.5953,1.5953,84300000.0
2007-08-02 20:00:00,1.5955,1.5957,1.5954,1.5955,37800000.0
2007-08-02 20:01:00,1.5955,1.5959,1.5954,1.5955,136000000.0
2007-08-02 20:02:00,1.5955,1.5956,1.5953,1.5955,165700000.0
2007-08-02 20:03:00,1.5953,1.5955,1.5953,1.5954,129600000.0
2007-08-02 20:04:00,1.5954,1.5954,1.5954,1.5954,64800000.0
2007-08-02 20:05:00,1.5954,1.5955,1.5949,1.5949,217300000.0
2007-08-02 20:06:00,1.595,1.5952,1.5948,1.5948,100900000.0
2007-08-02 20:07:00,1.5949,1.5951,1.5947,1.5951,105600000.0
2007-08-02 20:08:00,1.5952,1.5952,1.5951,1.5952,22100000.0
2007-08-02 20:09:00,1.5951,1.5956,1.5951,1.5956,44100000.0
2007-08-02 20:10:00,1.5956,1.5958,1.5955,1.5957,20300000.0
2007-08-02 20:11:00,1.5958,1.5962,1.5956,1.5961,306500000.0
2007-08-02 20:12:00,1.5961,1.5963,1.5959,1.5961,102200000.0
2007-08-02 20:13:00,1.5962,1.5966,1.5958,1.5961,313800000.0
2007-08-02 20:14:00,1.5961,1.5962,1.5959,1.5962,114700000.0
2007-08-02 20:15:00,1.5962,1.5963,1.5962,1.5963,67900000.0
2007-08-02 20:16:00,1.5963,1.5963,1.5961,1.5962,55300000.0
2007-08-02 20:17:00,1.5962,1.5964,1.5962,1.5964,122800000.0
2007-08-02 20:18:00,1.5964,1.5964,1.5962,1.5964,52500000.0
2007-08-02 20:19:00,1.5964,1.5969,1.5964,1.5967,357800000.0
2007-08-02 20:20:00,1.5966,1.5967,1.5963,1.5964,241300000.0
2007-08-02 20:21:00,1.5964,1.5964,1.5961,1.5963,83800000.0
2007-08-02 20:22:00,1.5963,1.5965,1.5962,1.5963,236300000.0
2007-08-02 20:23:00,1.5963,1.5963,1.5958,1.5958,135200000.0
2007-08-02 20:24:00,1.5959,1.5961,1.5959,1.596,96500000.0
2007-08-02 20:25:00,1.596,1.596,1.5958,1.5958,108500000.0
2007-08-02 20:26:00,1.5958,1.5965,1.5958,1.5962,295300000.0
2007-08-02 20:27:00,1.5962,1.5968,1.5961,1.5966,129100000.0
2007-08-02 20:28:00,1.5967,1.5968,1.5964,1.5965,121600000.0
2007-08-02 20:29:00,1.5964,1.5967,1.5964,1.5967,192000000.0
2007-08-02 20:30:00,1.5966,1.5969,1.5964,1.5967,291300000.0
2007-08-02 20:31:00,1.5967,1.5967,1.5966,1.5967,258300000.0
2007-08-02 20:32:00,1.5966,1.5967,1.5962,1.5964,164100000.0
2007-08-02 20:33:00,1.5965,1.5965,1.5959,1.596,219700000.0
2007-08-02 20:34:00,1.5961,1.5962,1.596,1.5962,50900000.0
2007-08-02 20:35:00,1.5962,1.5963,1.5961,1.5963,93000000.0
2007-08-02 20:36:00,1.5962,1.5963,1.5962,1.5963,68000000.0
2007-08-02 20:37:00,1.5963,1.5964,1.5959,1.596,151600000.0
2007-08-02 20:38:00,1.5961,1.5964,1.5961,1.5962,243700000.0
2007-08-02 20:39:00,1.5962,1.5965,1.5961,1.5965,127100000.0
2007-08-02 20:40:00,1.5965,1.5968,1.5963,1.5965,78800000.0
2007-08-02 20:41:00,1.5965,1.5968,1.5963,1.5966,235200000.0
2007-08-02 20:42:00,1.5966,1.5968,1.5963,1.5967,185400000.0
2007-08-02 20:43:00,1.5966,1.597,1.5965,1.5968,180800000.0
2007-08-02 20:44:00,1.5968,1.597,1.5961,1.5964,232899999.0
2007-08-02 20:45:00,1.5964,1.5964,1.5963,1.5963,82100000.0
2007-08-02 20:46:00,1.5962,1.5965,1.5961,1.5965,101800000.0
2007-08-02 20:47:00,1.5966,1.5972,1.5966,1.5972,137600000.0
2007-08-02 20:48:00,1.5972,1.5974,1.597,1.5971,97200000.0
2007-08-02 20:49:00,1.5975,1.5979,1.5971,1.5974,272600000.0
2007-08-02 20:50:00,1.5974,1.5976,1.5972,1.5976,47700000.0
2007-08-02 20:51:00,1.5976,1.5978,1.5973,1.5977,129200000.0
2007-08-02 20:52:00,1.5977,1.598,1.5977,1.598,153300000.0
2007-08-02 20:53:00,1.5981,1.5982,1.5978,1.598,162800000.0
2007-08-02 20:54:00,1.5979,1.5983,1.5979,1.5981,88300000.0
2007-08-02 20:55:00,1.5981,1.5982,1.5979,1.5981,55300000.0
2007-08-02 20:56:00,1.5981,1.5982,1.5979,1.5982,145900000.0
2007-08-02 20:57:00,1.598,1.5988,1.598,1.5985,256700000.0
2007-08-02 20:58:00,1.5985,1.5988,1.5982,1.5987,107700000.0
2007-08-02 20:59:00,1.5987,1.5988,1.5983,1.5983,295300000.0
2007-08-02 21:00:00,1.5986,1.5986,1.5977,1.5978,423400000.0
2007-08-02 21:01:00,1.5978,1.5978,1.5974,1.5976,236100000.0
2007-08-02 21:02:00,1.5977,1.5977,1.5971,1.5975,255400000.0
2007-08-02 21:03:00,1.5975,1.5976,1.5973,1.5975,23300000.0
2007-08-02 21:04:00,1.5975,1.5976,1.5974,1.5975,91700000.0
2007-08-02 21:05:00,1.5976,1.5976,1.5974,1.5974,23200000.0
2007-08-02 21:06:00,1.5974,1.5977,1.5973,1.5974,129200000.0
2007-08-02 21:07:00,1.5973,1.5975,1.5971,1.5971,67400000.0
2007-08-02 21:08:00,1.5971,1.5974,1.5969,1.5973,63100000.0
2007-08-02 21:09:00,1.5972,1.5973,1.5966,1.5966,103300000.0
2007-08-02 21:10:00,1.5966,1.5967,1.5965,1.5966,125000000.0
2007-08-02 21:11:00,1.5966,1.5968,1.5964,1.5964,134900000.0
2007-08-02 21:12:00,1.5963,1.5966,1.5956,1.5963,285500000.0
2007-08-02 21:13:00,1.5962,1.5966,1.5956,1.5961,304700000.0
2007-08-02 21:14:00,1.5962,1.5962,1.5962,1.5962,13600000.0
2007-08-02 21:15:00,1.5962,1.5962,1.5952,1.5953,200800000.0
2007-08-02 21:16:00,1.5952,1.5957,1.5952,1.5956,264700000.0
2007-08-02 21:17:00,1.5955,1.5958,1.5955,1.5958,70900000.0
2007-08-02 21:18:00,1.5958,1.5962,1.5956,1.5962,195100000.0
2007-08-02 21:19:00,1.5962,1.5964,1.5962,1.5962,70900000.0
2007-08-02 21:20:00,1.5962,1.5963,1.5958,1.5959,148700000.0
2007-08-02 21:21:00,1.5959,1.596,1.5958,1.5959,142000000.0
2007-08-02 21:22:00,1.5958,1.5959,1.5958,1.5958,61300000.0
2007-08-02 21:23:00,1.5958,1.5959,1.5957,1.5958,85500000.0
2007-08-02 21:24:00,1.5958,1.5961,1.5956,1.5961,413200000.0
2007-08-02 21:25:00,1.5959,1.5966,1.5959,1.5966,268400001.0
2007-08-02 21:26:00,1.5966,1.5967,1.5966,1.5966,44900000.0
2007-08-02 21:27:00,1.5966,1.5967,1.5963,1.5965,277100003.0
2007-08-02 21:28:00,1.5965,1.5966,1.5955,1.5955,535600000.0
2007-08-02 21:29:00,1.5957,1.5957,1.5949,1.5952,198400000.0
2007-08-02 21:30:00,1.5952,1.5956,1.595,1.5956,119700000.0
2007-08-02 21:31:00,1.5955,1.5957,1.5955,1.5956,135700000.0
2007-08-02 21:32:00,1.5957,1.5957,1.5948,1.5951,304000000.0
2007-08-02 21:33:00,1.5953,1.5954,1.595,1.5952,247900000.0
2007-08-02 21:34:00,1.5952,1.5953,1.5949,1.5949,166100000.0
2007-08-02 21:35:00,1.595,1.5954,1.595,1.5954,132500000.0
2007-08-02 21:36:00,1.5954,1.5956,1.5954,1.5954,146300000.0
2007-08-02 21:37:00,1.5954,1.5954,1.5953,1.5953,71700000.0
2007-08-02 21:38:00,1.5954,1.5958,1.5951,1.5957,263500000.0
2007-08-02 21:39:00,1.5956,1.5957,1.5954,1.5955,193900000.0
2007-08-02 21:40:00,1.5955,1.5959,1.5955,1.5958,129900000.0
2007-08-02 21:41:00,1.5958,1.5961,1.5958,1.5961,34400000.0
2007-08-02 21:42:00,1.5961,1.5963,1.5957,1.5961,161300000.0
2007-08-02 21:43:00,1.5961,1.5963,1.5959,1.5963,135100000.0
2007-08-02 21:44:00,1.5963,1.5964,1.5961,1.5963,61400000.0
2007-08-02 21:45:00,1.5963,1.5964,1.5959,1.596,261500000.0
2007-08-02 21:46:00,1.596,1.5962,1.596,1.5962,73900000.0
2007-08-02 21:47:00,1.5962,1.5964,1.5962,1.5962,255100000.0
2007-08-02 21:48:00,1.5962,1.5964,1.5962,1.5964,304900000.0
2007-08-02 21:49:00,1.5964,1.5964,1.5962,1.5964,456100000.0
2007-08-02 21:50:00,1.5963,1.5967,1.5963,1.5967,166200000.0
2007-08-02 21:51:00,1.5967,1.5968,1.5963,1.5964,194400000.0
2007-08-02 21:52:00,1.5964,1.5965,1.5962,1.5963,195100000.0
2007-08-02 21:53:00,1.5965,1.5967,1.5964,1.5967,167500000.0
2007-08-02 21:54:00,1.5967,1.597,1.5967,1.5969,69800000.0
2007-08-02 21:55:00,1.5969,1.5969,1.5969,1.5969,14100000.0
2007-08-02 21:56:00,1.5969,1.5969,1.5968,1.5968,79100000.0
2007-08-02 21:57:00,1.5968,1.5968,1.5968,1.5968,15500000.0
2007-08-02 21:58:00,1.5968,1.5969,1.5968,1.5968,78600000.0
2007-08-02 21:59:00,1.5968,1.5968,1.5966,1.5967,59600000.0
2007-08-02 22:00:00,1.5967,1.5967,1.5961,1.5961,20700000.0
2007-08-02 22:01:00,1.5961,1.5962,1.5957,1.5957,95000000.0
2007-08-02 22:02:00,1.5957,1.5959,1.5953,1.5956,169600000.0
2007-08-02 22:03:00,1.5956,1.5957,1.5954,1.5954,69500000.0
2007-08-02 22:04:00,1.5953,1.5954,1.5952,1.5954,187800000.0
2007-08-02 22:05:00,1.5955,1.5965,1.5955,1.5964,227700000.0
2007-08-02 22:06:00,1.5964,1.5964,1.5962,1.5962,89200000.0
2007-08-02 22:07:00,1.596,1.596,1.5959,1.5959,32000000.0
2007-08-02 22:08:00,1.5958,1.5958,1.5958,1.5958,11200000.0
2007-08-02 22:09:00,1.5958,1.5959,1.5957,1.5959,92400000.0
2007-08-02 22:10:00,1.5958,1.5958,1.5957,1.5957,30700000.0
2007-08-02 22:11:00,1.5958,1.596,1.5957,1.596,92600000.0
2007-08-02 22:12:00,1.5959,1.5959,1.5956,1.5957,64800000.0
2007-08-02 22:13:00,1.5957,1.5958,1.5954,1.5955,188400000.0
2007-08-02 22:14:00,1.5955,1.5956,1.5949,1.5951,99200000.0
2007-08-02 22:15:00,1.5949,1.595,1.5941,1.5941,117600000.0
2007-08-02 22:16:00,1.594,1.5945,1.594,1.5941,61700000.0
2007-08-02 22:17:00,1.5941,1.5942,1.5941,1.5942,8800000.0
2007-08-02 22:18:00,1.5942,1.5945,1.5939,1.5939,135700000.0
2007-08-02 22:19:00,1.5939,1.5941,1.5938,1.5939,104400000.0
2007-08-02 22:20:00,1.5939,1.594,1.5936,1.5937,50800000.0
2007-08-02 22:21:00,1.5939,1.5948,1.5938,1.5948,160500000.0
2007-08-02 22:22:00,1.5948,1.5949,1.5944,1.5945,40400000.0
2007-08-02 22:23:00,1.5944,1.5946,1.5944,1.5946,43600000.0
2007-08-02 22:24:00,1.5948,1.5948,1.5947,1.5947,51300000.0
2007-08-02 22:25:00,1.5947,1.5954,1.5947,1.5951,128200000.0
2007-08-02 22:26:00,1.5952,1.5953,1.595,1.5952,94800000.0
2007-08-02 22:27:00,1.5952,1.5953,1.5951,1.5951,95200000.0
2007-08-02 22:28:00,1.5953,1.5953,1.5952,1.5952,32800000.0
2007-08-02 22:29:00,1.5954,1.5956,1.5954,1.5956,36100000.0
2007-08-02 22:30:00,1.5958,1.5958,1.5958,1.5958,13800000.0
2007-08-02 22:31:00,1.5958,1.5958,1.595,1.595,79100000.0
2007-08-02 22:32:00,1.595,1.595,1.595,1.595,45700000.0
2007-08-02 22:33:00,1.5951,1.5951,1.5951,1.5951,9600000.0
2007-08-02 22:34:00,1.5952,1.5952,1.5951,1.5951,48700000.0
2007-08-02 22:35:00,1.5951,1.5952,1.5951,1.5952,9100000.0
2007-08-02 22:37:00,1.5952,1.5957,1.5952,1.5957,45000000.0
2007-08-02 22:38:00,1.5957,1.5958,1.5957,1.5958,16400000.0
2007-08-02 22:39:00,1.5958,1.5958,1.5951,1.5957,55400000.0
2007-08-02 22:40:00,1.5957,1.5957,1.5954,1.5954,21800000.0
2007-08-02 22:41:00,1.5954,1.5955,1.5954,1.5955,5600000.0
2007-08-02 22:42:00,1.5954,1.5954,1.5954,1.5954,4000000.0
2007-08-02 22:43:00,1.5953,1.5958,1.5953,1.5958,36000000.0
2007-08-02 22:44:00,1.5957,1.5964,1.5957,1.5962,126700000.0
2007-08-02 22:45:00,1.5962,1.5962,1.5958,1.596,55400000.0
2007-08-02 22:46:00,1.596,1.596,1.5957,1.596,21500000.0
2007-08-02 22:47:00,1.596,1.596,1.5955,1.5957,89200000.0
2007-08-02 22:48:00,1.5957,1.5959,1.5956,1.5958,57900000.0
2007-08-02 22:49:00,1.5957,1.5961,1.5956,1.5956,128200000.0
2007-08-02 22:50:00,1.5956,1.5958,1.5955,1.5956,80100000.0
2007-08-02 22:51:00,1.5957,1.5957,1.5952,1.5955,187000000.0
2007-08-02 22:52:00,1.5956,1.5959,1.5952,1.5958,206400000.0
2007-08-02 22:53:00,1.5957,1.5957,1.5954,1.5954,95200000.0
2007-08-02 22:54:00,1.5955,1.5956,1.5951,1.5951,106000000.0
2007-08-02 22:55:00,1.5948,1.5956,1.5946,1.5955,93500000.0
2007-08-02 22:56:00,1.5955,1.5955,1.5954,1.5955,82700000.0
2007-08-02 22:57:00,1.5955,1.5958,1.5954,1.5956,75900000.0
2007-08-02 22:58:00,1.5955,1.5959,1.5955,1.5958,61800000.0
2007-08-02 22:59:00,1.5958,1.5958,1.5956,1.5956,60500000.0
2007-08-02 23:00:00,1.5954,1.5954,1.5954,1.5954,4800000.0
2007-08-02 23:01:00,1.5958,1.5958,1.5958,1.5958,4800000.0
2007-08-02 23:02:00,1.596,1.5962,1.5956,1.5962,24000000.0
2007-08-02 23:03:00,1.5962,1.5962,1.5957,1.5957,27600000.0
2007-08-02 23:04:00,1.5955,1.5963,1.5955,1.5957,69200000.0
2007-08-02 23:05:00,1.5957,1.5962,1.5956,1.5958,41800000.0
2007-08-02 23:06:00,1.5958,1.5958,1.5958,1.5958,16800000.0
2007-08-02 23:07:00,1.5957,1.5958,1.5957,1.5958,14000000.0
2007-08-02 23:08:00,1.5957,1.596,1.5957,1.596,28000000.0
2007-08-02 23:09:00,1.5961,1.5962,1.5958,1.5961,46400000.0
2007-08-02 23:10:00,1.5962,1.5968,1.5961,1.5965,40000000.0
2007-08-02 23:11:00,1.5974,1.5978,1.597,1.5974,148700000.0
2007-08-02 23:12:00,1.5976,1.5977,1.5969,1.5971,122400000.0
2007-08-02 23:13:00,1.597,1.5973,1.597,1.5971,68500000.0
2007-08-02 23:14:00,1.5972,1.5972,1.5971,1.5972,33000000.0
2007-08-02 23:15:00,1.5971,1.5971,1.5969,1.5969,50400000.0
2007-08-02 23:16:00,1.5972,1.5973,1.5968,1.5973,74400000.0
2007-08-02 23:17:00,1.5973,1.5975,1.5971,1.5974,123600000.0
2007-08-02 23:18:00,1.5974,1.5977,1.5971,1.5977,113000000.0
2007-08-02 23:19:00,1.5978,1.598,1.5974,1.5979,112000000.0
2007-08-02 23:20:00,1.5977,1.5979,1.5969,1.5969,64100000.0
2007-08-02 23:21:00,1.5969,1.5974,1.5969,1.5974,26000000.0
2007-08-02 23:22:00,1.5974,1.5974,1.5963,1.5963,69300000.0
2007-08-02 23:23:00,1.596,1.5965,1.596,1.5965,52700000.0
2007-08-02 23:24:00,1.5963,1.5966,1.5959,1.5963,48700000.0
2007-08-02 23:25:00,1.5967,1.5967,1.5965,1.5966,71100000.0
2007-08-02 23:26:00,1.5966,1.5967,1.5963,1.5967,49700000.0
2007-08-02 23:27:00,1.5967,1.5967,1.5967,1.5967,9600000.0
2007-08-02 23:28:00,1.5967,1.5967,1.5967,1.5967,60000000.0
2007-08-02 23:29:00,1.5965,1.5967,1.5963,1.5965,77000000.0
2007-08-02 23:30:00,1.5965,1.5968,1.5965,1.5965,18700000.0
2007-08-02 23:31:00,1.5965,1.5965,1.5963,1.5963,20900000.0
2007-08-02 23:32:00,1.5963,1.5965,1.5958,1.5963,34900000.0
2007-08-02 23:33:00,1.5965,1.5966,1.596,1.5966,15700000.0
2007-08-02 23:34:00,1.5966,1.5966,1.596,1.5966,5600000.0
2007-08-02 23:35:00,1.5966,1.5966,1.5961,1.5961,7300000.0
2007-08-02 23:36:00,1.5966,1.5966,1.5965,1.5966,5700000.0
2007-08-02 23:37:00,1.5966,1.5966,1.5959,1.5964,21000000.0
2007-08-02 23:38:00,1.5964,1.5964,1.5958,1.5961,19500000.0
2007-08-02 23:39:00,1.5961,1.5961,1.5961,1.5961,1600000.0
2007-08-02 23:40:00,1.596,1.5961,1.596,1.5961,14900000.0
2007-08-02 23:41:00,1.5961,1.5961,1.5957,1.596,9000000.0
2007-08-02 23:42:00,1.5962,1.5962,1.5961,1.5961,9100000.0
2007-08-02 23:43:00,1.5961,1.5961,1.5957,1.5957,5700000.0
2007-08-02 23:44:00,1.5953,1.5957,1.5943,1.5951,81200000.0
2007-08-02 23:45:00,1.5946,1.595,1.5943,1.5946,71500000.0
2007-08-02 23:46:00,1.5946,1.5951,1.5943,1.595,50100000.0
2007-08-02 23:47:00,1.595,1.5955,1.595,1.595,40000000.0
2007-08-02 23:48:00,1.5952,1.5952,1.595,1.5952,30700000.0
2007-08-02 23:49:00,1.5951,1.5951,1.595,1.595,34400000.0
2007-08-02 23:50:00,1.5952,1.5952,1.5952,1.5952,34400000.0
2007-08-02 23:51:00,1.5952,1.5953,1.5949,1.5949,79200000.0
2007-08-02 23:52:00,1.5955,1.5959,1.5951,1.5959,74900000.0
2007-08-02 23:53:00,1.596,1.5965,1.596,1.5965,50700000.0
2007-08-02 23:54:00,1.5963,1.5966,1.5957,1.5964,110300000.0
2007-08-02 23:55:00,1.5964,1.5966,1.5961,1.5961,83600000.0
2007-08-02 23:56:00,1.5966,1.5966,1.5966,1.5966,3200000.0
2007-08-02 23:57:00,1.5966,1.5969,1.5965,1.5969,44400000.0
2007-08-02 23:58:00,1.5969,1.5969,1.596,1.5961,56200000.0
2007-08-02 23:59:00,1.5962,1.5963,1.596,1.596,17800000.0
2007-08-03 00:00:00,1.596,1.5965,1.5958,1.5962,96400000.0
2007-08-03 00:01:00,1.5959,1.5959,1.5947,1.5953,144400000.0
2007-08-03 00:02:00,1.5955,1.5955,1.5953,1.5954,34900000.0
2007-08-03 00:03:00,1.5954,1.5958,1.5954,1.5958,44100000.0
2007-08-03 00:04:00,1.5957,1.5957,1.5957,1.5957,6400000.0
2007-08-03 00:05:00,1.5956,1.5956,1.5956,1.5956,6400000.0
2007-08-03 00:06:00,1.5956,1.5959,1.5956,1.5958,38400000.0
2007-08-03 00:07:00,1.5959,1.5959,1.5957,1.5957,38800000.0
2007-08-03 00:08:00,1.5957,1.5957,1.5955,1.5957,17400000.0
2007-08-03 00:09:00,1.5956,1.5956,1.5956,1.5956,44500000.0
2007-08-03 00:10:00,1.5956,1.5959,1.5954,1.5959,53100000.0
2007-08-03 00:11:00,1.5959,1.5959,1.5959,1.5959,8900000.0
2007-08-03 00:12:00,1.5956,1.5959,1.5954,1.5957,62900000.0
2007-08-03 00:13:00,1.5956,1.5958,1.5955,1.5958,79500000.0
2007-08-03 00:14:00,1.5956,1.5958,1.5955,1.5957,51900000.0
2007-08-03 00:15:00,1.5957,1.5958,1.5957,1.5958,34000000.0
2007-08-03 00:16:00,1.5958,1.5958,1.5956,1.5956,11400000.0
2007-08-03 00:17:00,1.5954,1.5954,1.5946,1.5948,48300000.0
2007-08-03 00:18:00,1.5949,1.5949,1.5944,1.5948,28900000.0
2007-08-03 00:19:00,1.595,1.595,1.5949,1.5949,4400000.0
2007-08-03 00:20:00,1.5949,1.5949,1.5949,1.5949,2800000.0
2007-08-03 00:21:00,1.5949,1.5949,1.5948,1.5949,6000000.0
2007-08-03 00:22:00,1.5952,1.5952,1.5951,1.5952,71700000.0
2007-08-03 00:23:00,1.5952,1.5956,1.5952,1.5956,28700000.0
2007-08-03 00:24:00,1.5955,1.5955,1.5955,1.5955,123600000.0
2007-08-03 00:26:00,1.5954,1.5958,1.5954,1.5957,123600000.0
2007-08-03 00:27:00,1.5956,1.5959,1.5956,1.5959,34600000.0
2007-08-03 00:28:00,1.5958,1.5959,1.5957,1.5958,38900000.0
2007-08-03 00:29:00,1.5959,1.5959,1.5959,1.5959,27000000.0
2007-08-03 00:30:00,1.5959,1.5974,1.5958,1.5974,189300000.0
2007-08-03 00:31:00,1.5973,1.5976,1.5961,1.5967,154200000.0
2007-08-03 00:32:00,1.5967,1.597,1.5967,1.5968,128900000.0
2007-08-03 00:33:00,1.5968,1.597,1.5963,1.597,122600000.0
2007-08-03 00:34:00,1.5968,1.597,1.5963,1.5968,67500000.0
2007-08-03 00:35:00,1.597,1.597,1.5968,1.5968,21700000.0
2007-08-03 00:36:00,1.597,1.597,1.597,1.597,36500000.0
2007-08-03 00:37:00,1.5968,1.5973,1.5963,1.597,106600000.0
2007-08-03 00:38:00,1.5971,1.5972,1.5966,1.5967,63900000.0
2007-08-03 00:39:00,1.5967,1.597,1.5967,1.5967,38100000.0
2007-08-03 00:40:00,1.5966,1.5969,1.5964,1.5965,70000000.0
2007-08-03 00:41:00,1.5965,1.5967,1.5961,1.5961,179000000.0
2007-08-03 00:42:00,1.5963,1.5966,1.596,1.5961,70000000.0
2007-08-03 00:43:00,1.5964,1.5966,1.5964,1.5964,76900000.0
2007-08-03 00:44:00,1.5964,1.5965,1.5956,1.5959,203900000.0
2007-08-03 00:45:00,1.5961,1.5964,1.5957,1.5964,212800000.0
2007-08-03 00:46:00,1.5962,1.5965,1.5961,1.5963,251400000.0
2007-08-03 00:47:00,1.5963,1.5963,1.5962,1.5963,14700000.0
2007-08-03 00:48:00,1.5965,1.5976,1.5963,1.5974,158200000.0
2007-08-03 00:49:00,1.5976,1.5977,1.5967,1.5967,150800000.0
2007-08-03 00:50:00,1.5966,1.597,1.5966,1.5969,57400000.0
2007-08-03 00:51:00,1.5969,1.5969,1.5965,1.5967,67000000.0
2007-08-03 00:52:00,1.5966,1.5966,1.5963,1.5964,152800000.0
2007-08-03 00:53:00,1.5964,1.5965,1.5964,1.5965,20500000.0
2007-08-03 00:54:00,1.5965,1.5965,1.5965,1.5965,46400000.0
2007-08-03 00:55:00,1.5965,1.5966,1.5963,1.5966,84200000.0
2007-08-03 00:56:00,1.5966,1.5966,1.5963,1.5965,80800000.0
2007-08-03 00:57:00,1.5966,1.5966,1.5966,1.5966,2400000.0
2007-08-03 00:58:00,1.5966,1.5967,1.5963,1.5965,167700000.0
2007-08-03 00:59:00,1.5966,1.5966,1.5965,1.5966,116700000.0
2007-08-03 01:00:00,1.5967,1.597,1.5965,1.597,123100000.0
2007-08-03 01:01:00,1.5969,1.5971,1.5969,1.5971,72100000.0
2007-08-03 01:02:00,1.5971,1.5971,1.5969,1.5969,153200000.0
2007-08-03 01:03:00,1.5969,1.5977,1.5969,1.5975,86000000.0
2007-08-03 01:04:00,1.5976,1.5976,1.5972,1.5972,113600000.0
2007-08-03 01:05:00,1.5972,1.5972,1.5972,1.5972,59400000.0
2007-08-03 01:06:00,1.5972,1.5972,1.5971,1.5972,60600000.0
2007-08-03 01:07:00,1.5972,1.5972,1.5968,1.5968,14000000.0
2007-08-03 01:08:00,1.597,1.5972,1.597,1.5971,92500000.0
2007-08-03 01:09:00,1.5971,1.5973,1.5971,1.5971,79800000.0
2007-08-03 01:10:00,1.5971,1.5975,1.5971,1.5972,27700000.0
2007-08-03 01:11:00,1.5972,1.5973,1.597,1.5972,123800000.0
2007-08-03 01:12:00,1.5972,1.5972,1.5969,1.5971,132600000.0
2007-08-03 01:13:00,1.5972,1.5975,1.5968,1.5975,146600000.0
2007-08-03 01:14:00,1.5973,1.5977,1.597,1.597,51400000.0
2007-08-03 01:15:00,1.5974,1.5974,1.5971,1.5974,11800000.0
2007-08-03 01:16:00,1.5974,1.5976,1.5972,1.5974,189400000.0
2007-08-03 01:17:00,1.5972,1.5976,1.5972,1.5973,36800000.0
2007-08-03 01:18:00,1.5972,1.5972,1.5971,1.5971,3600000.0
2007-08-03 01:19:00,1.5974,1.5974,1.5968,1.5968,50000000.0
2007-08-03 01:20:00,1.597,1.597,1.5969,1.597,77000000.0
2007-08-03 01:21:00,1.597,1.5972,1.597,1.5971,51000000.0
2007-08-03 01:22:00,1.5971,1.5973,1.5969,1.5973,42900000.0
2007-08-03 01:23:00,1.5971,1.5973,1.5971,1.5973,90600000.0
2007-08-03 01:24:00,1.5973,1.5973,1.597,1.597,32800000.0
2007-08-03 01:25:00,1.597,1.5971,1.597,1.597,53300000.0
2007-08-03 01:26:00,1.597,1.5971,1.5967,1.597,320500000.0
2007-08-03 01:27:00,1.597,1.597,1.5966,1.5968,130300000.0
2007-08-03 01:28:00,1.5966,1.5968,1.5966,1.5966,21300000.0
2007-08-03 01:29:00,1.5966,1.5966,1.5962,1.5962,38200000.0
2007-08-03 01:30:00,1.5964,1.5966,1.596,1.596,73100000.0
2007-08-03 01:31:00,1.5962,1.5966,1.5961,1.5965,71000000.0
2007-08-03 01:32:00,1.5966,1.5967,1.5963,1.5967,273200000.0
2007-08-03 01:33:00,1.5967,1.5968,1.5967,1.5968,37600000.0
2007-08-03 01:34:00,1.5965,1.5968,1.5965,1.5968,28100000.0
2007-08-03 01:35:00,1.5968,1.5968,1.5967,1.5967,11500000.0
2007-08-03 01:36:00,1.5967,1.5967,1.5959,1.5963,105000000.0
2007-08-03 01:37:00,1.5963,1.5966,1.5961,1.5965,98500000.0
2007-08-03 01:38:00,1.5963,1.5967,1.5962,1.5964,158300000.0
2007-08-03 01:39:00,1.5964,1.5965,1.5959,1.5959,249600000.0
2007-08-03 01:40:00,1.5963,1.5965,1.596,1.5965,137500000.0
2007-08-03 01:41:00,1.5965,1.5967,1.5962,1.5967,33100000.0
2007-08-03 01:42:00,1.5967,1.5969,1.5964,1.5967,169000000.0
2007-08-03 01:43:00,1.5967,1.5968,1.5967,1.5968,52399999.0
2007-08-03 01:44:00,1.5968,1.5968,1.5968,1.5968,48000000.0
2007-08-03 01:45:00,1.5968,1.597,1.5966,1.5966,108800000.0
2007-08-03 01:46:00,1.5964,1.5969,1.5964,1.5968,28700000.0
2007-08-03 01:47:00,1.5968,1.5971,1.5968,1.597,67700000.0
2007-08-03 01:48:00,1.5971,1.5972,1.5971,1.5971,31100000.0
2007-08-03 01:49:00,1.5972,1.5974,1.5972,1.5974,53600000.0
2007-08-03 01:50:00,1.5974,1.5976,1.5969,1.5972,168300000.0
2007-08-03 01:51:00,1.5971,1.5973,1.597,1.5971,128000000.0
2007-08-03 01:52:00,1.5968,1.5973,1.5967,1.597,102000000.0
2007-08-03 01:53:00,1.5973,1.5973,1.5972,1.5972,29700000.0
2007-08-03 01:54:00,1.5973,1.5973,1.597,1.597,17800000.0
2007-08-03 01:55:00,1.597,1.597,1.5969,1.5969,3600000.0
2007-08-03 01:56:00,1.5972,1.5972,1.5969,1.5972,59600000.0
2007-08-03 01:57:00,1.5971,1.5971,1.5969,1.5969,145100000.0
2007-08-03 01:58:00,1.5969,1.5969,1.5969,1.5969,39600000.0
2007-08-03 01:59:00,1.5969,1.597,1.5969,1.5969,81300000.0
2007-08-03 02:00:00,1.5969,1.597,1.5967,1.5969,53400000.0
2007-08-03 02:02:00,1.5969,1.597,1.5967,1.5969,18500000.0
2007-08-03 02:03:00,1.597,1.597,1.5967,1.597,14900000.0
2007-08-03 02:04:00,1.5969,1.597,1.5965,1.5969,50800000.0
2007-08-03 02:05:00,1.5969,1.5969,1.5969,1.5969,12300000.0
2007-08-03 02:06:00,1.5968,1.5972,1.5968,1.597,33200000.0
2007-08-03 02:07:00,1.5971,1.5971,1.5969,1.597,138900000.0
2007-08-03 02:08:00,1.5971,1.5971,1.5969,1.5971,54200000.0
2007-08-03 02:09:00,1.5971,1.5975,1.5969,1.5974,218800000.0
2007-08-03 02:10:00,1.5974,1.5974,1.5971,1.5973,176200000.0
2007-08-03 02:11:00,1.5972,1.5972,1.5968,1.5971,239800000.0
2007-08-03 02:13:00,1.5969,1.5972,1.5967,1.5969,75100000.0
2007-08-03 02:14:00,1.5972,1.5973,1.5967,1.5973,169900000.0
2007-08-03 02:15:00,1.5973,1.5974,1.5971,1.5974,77800000.0
2007-08-03 02:16:00,1.5973,1.5976,1.5972,1.5974,116000000.0
2007-08-03 02:17:00,1.5976,1.5979,1.5974,1.5978,127300000.0
2007-08-03 02:18:00,1.5977,1.5977,1.5977,1.5977,9100000.0
2007-08-03 02:19:00,1.5977,1.5977,1.5974,1.5974,117700000.0
2007-08-03 02:20:00,1.5975,1.5975,1.5972,1.5974,201900000.0
2007-08-03 02:21:00,1.5975,1.5977,1.5973,1.5976,107300000.0
2007-08-03 02:22:00,1.5972,1.5978,1.5972,1.5978,77300000.0
2007-08-03 02:23:00,1.5979,1.5981,1.5977,1.5978,288000000.0
2007-08-03 02:24:00,1.5978,1.5979,1.5975,1.5978,245100000.0
2007-08-03 02:25:00,1.5978,1.5979,1.5973,1.5974,124500000.0
2007-08-03 02:26:00,1.5974,1.5976,1.5974,1.5974,101800000.0
2007-08-03 02:27:00,1.5975,1.5976,1.5974,1.5975,14500000.0
2007-08-03 02:28:00,1.5975,1.5975,1.5967,1.5973,264900000.0
2007-08-03 02:29:00,1.5974,1.5974,1.5971,1.5972,243800000.0
2007-08-03 02:30:00,1.5971,1.5975,1.5969,1.5973,175700000.0
2007-08-03 02:31:00,1.5973,1.5979,1.5969,1.5979,178400000.0
2007-08-03 02:32:00,1.5978,1.5979,1.5977,1.5977,41300000.0
2007-08-03 02:33:00,1.5978,1.5978,1.5977,1.5977,49900000.0
2007-08-03 02:34:00,1.5977,1.5977,1.5975,1.5976,14500000.0
2007-08-03 02:35:00,1.5976,1.5978,1.5974,1.5974,197700000.0
2007-08-03 02:36:00,1.5976,1.5976,1.5974,1.5974,42400000.0
2007-08-03 02:37:00,1.5976,1.5976,1.5976,1.5976,11000000.0
2007-08-03 02:38:00,1.5974,1.5974,1.5974,1.5974,23900000.0
2007-08-03 02:39:00,1.5974,1.5974,1.5972,1.5972,25100000.0
2007-08-03 02:40:00,1.5972,1.5974,1.5969,1.5973,121900000.0
2007-08-03 02:41:00,1.5973,1.5975,1.5972,1.5975,159100000.0
2007-08-03 02:42:00,1.5974,1.5974,1.5974,1.5974,11900000.0
2007-08-03 02:43:00,1.5974,1.5974,1.5974,1.5974,11900000.0
2007-08-03 02:44:00,1.5974,1.5975,1.5973,1.5973,91000000.0
2007-08-03 02:45:00,1.5972,1.5973,1.5972,1.5973,20000000.0
2007-08-03 02:46:00,1.5973,1.5973,1.597,1.5972,74200000.0
2007-08-03 02:47:00,1.5973,1.5973,1.5973,1.5973,21000000.0
2007-08-03 02:48:00,1.5974,1.5974,1.5972,1.5974,54100000.0
2007-08-03 02:49:00,1.5973,1.5973,1.5973,1.5973,5000000.0
2007-08-03 02:50:00,1.5973,1.5973,1.5971,1.5971,30000000.0
2007-08-03 02:51:00,1.5971,1.5974,1.5969,1.5971,79800000.0
2007-08-03 02:52:00,1.5969,1.5972,1.5969,1.5972,18200000.0
2007-08-03 02:53:00,1.5972,1.5972,1.5972,1.5972,15300000.0
2007-08-03 02:54:00,1.5971,1.5972,1.5968,1.5968,71200000.0
2007-08-03 02:55:00,1.5965,1.5974,1.5965,1.5973,155800000.0
2007-08-03 02:56:00,1.5973,1.5974,1.5969,1.5969,85500000.0
2007-08-03 02:57:00,1.5971,1.5971,1.5966,1.5966,246600000.0
2007-08-03 02:58:00,1.5968,1.5969,1.5966,1.5969,234900000.0
2007-08-03 02:59:00,1.5969,1.5978,1.5968,1.5974,263199999.0
2007-08-03 03:00:00,1.5974,1.5977,1.5974,1.5976,224500000.0
2007-08-03 03:01:00,1.5976,1.598,1.5975,1.598,151600000.0
2007-08-03 03:02:00,1.5979,1.5979,1.597,1.597,162800000.0
2007-08-03 03:03:00,1.5972,1.5975,1.5972,1.5974,65900000.0
2007-08-03 03:04:00,1.5974,1.5977,1.5974,1.5976,95200000.0
2007-08-03 03:05:00,1.5974,1.5977,1.5969,1.5975,265700000.0
2007-08-03 03:06:00,1.5975,1.5976,1.5973,1.5973,93900000.0
2007-08-03 03:07:00,1.5973,1.5976,1.5971,1.5975,201999998.0
2007-08-03 03:08:00,1.5975,1.5977,1.5973,1.5973,98300000.0
2007-08-03 03:09:00,1.5975,1.5976,1.5971,1.5971,58700000.0
2007-08-03 03:10:00,1.5974,1.5976,1.5971,1.5973,241900000.0
2007-08-03 03:11:00,1.5973,1.5976,1.5971,1.5975,215200000.0
2007-08-03 03:12:00,1.5975,1.5976,1.5971,1.5972,130300000.0
2007-08-03 03:13:00,1.5972,1.5975,1.597,1.5971,233300000.0
2007-08-03 03:14:00,1.5971,1.5977,1.5971,1.5977,210300000.0
2007-08-03 03:15:00,1.5977,1.5978,1.5973,1.5973,65700000.0
2007-08-03 03:16:00,1.5975,1.5975,1.5973,1.5975,25600000.0
2007-08-03 03:17:00,1.5974,1.598,1.5974,1.5979,150500000.0
2007-08-03 03:18:00,1.5978,1.5981,1.5976,1.5977,129400000.0
2007-08-03 03:19:00,1.5976,1.5981,1.5976,1.5981,53000000.0
2007-08-03 03:20:00,1.5978,1.5984,1.5977,1.5981,150800000.0
2007-08-03 03:21:00,1.5981,1.5984,1.5981,1.5981,175800000.0
2007-08-03 03:22:00,1.5982,1.5984,1.598,1.5981,143300000.0
2007-08-03 03:23:00,1.5981,1.5985,1.5981,1.59835,103100000.0
2007-08-03 03:24:00,1.5985,1.5985,1.5983,1.59835,105999999.0
2007-08-03 03:25:00,1.5984,1.5988,1.5982,1.59865,292300000.0
2007-08-03 03:26:00,1.5986,1.5989,1.5986,1.5988,167800001.0
2007-08-03 03:27:00,1.5988,1.59885,1.5984,1.5987,204500000.0
2007-08-03 03:28:00,1.5987,1.5988,1.5979,1.598,358500001.0
2007-08-03 03:29:00,1.5982,1.5984,1.5981,1.5982,80800000.0
2007-08-03 03:30:00,1.5981,1.5981,1.5979,1.598,62100000.0
2007-08-03 03:31:00,1.5981,1.5981,1.5979,1.59795,122300000.0
2007-08-03 03:32:00,1.598,1.5981,1.5978,1.598,239100000.0
2007-08-03 03:33:00,1.5981,1.5982,1.5979,1.5981,60800000.0
2007-08-03 03:34:00,1.5981,1.5981,1.5979,1.5979,13700000.0
2007-08-03 03:35:00,1.5979,1.5983,1.5979,1.5982,68200001.0
2007-08-03 03:36:00,1.5982,1.59825,1.5981,1.5982,136300000.0
2007-08-03 03:37:00,1.59815,1.5982,1.598,1.59815,95400000.0
2007-08-03 03:38:00,1.5981,1.5981,1.5981,1.5981,14400000.0
2007-08-03 03:39:00,1.5981,1.5982,1.598,1.598,97199998.0
2007-08-03 03:40:00,1.598,1.5982,1.598,1.5982,182899992.0
2007-08-03 03:41:00,1.5981,1.59825,1.598,1.59825,59799998.0
2007-08-03 03:42:00,1.5983,1.5983,1.5983,1.5983,4800000.0
2007-08-03 03:43:00,1.59825,1.59825,1.59735,1.59795,152499999.0
2007-08-03 03:44:00,1.598,1.598,1.5978,1.59795,109700000.0
2007-08-03 03:45:00,1.59795,1.59795,1.5979,1.5979,9600000.0
2007-08-03 03:46:00,1.5979,1.598,1.5978,1.5978,242899994.0
2007-08-03 03:47:00,1.59735,1.59805,1.59735,1.59805,111400000.0
2007-08-03 03:48:00,1.59815,1.5983,1.598,1.59815,131500000.0
2007-08-03 03:49:00,1.5982,1.5982,1.5979,1.59815,53800000.0
2007-08-03 03:50:00,1.59815,1.59825,1.5979,1.5982,105400000.0
2007-08-03 03:51:00,1.5983,1.5983,1.5981,1.59825,94800000.0
2007-08-03 03:52:00,1.59825,1.5988,1.5981,1.5988,167300000.0
2007-08-03 03:53:00,1.5988,1.599,1.5987,1.5987,129599999.0
2007-08-03 03:54:00,1.5987,1.59875,1.5985,1.5985,167600000.0
2007-08-03 03:55:00,1.5986,1.5986,1.5981,1.5981,81100000.0
2007-08-03 03:56:00,1.59815,1.5983,1.5981,1.5983,45600000.0
2007-08-03 03:57:00,1.5982,1.59845,1.598,1.5983,113700000.0
2007-08-03 03:58:00,1.5983,1.59865,1.5982,1.5986,140699999.0
2007-08-03 03:59:00,1.59865,1.59865,1.5986,1.5986,9600000.0
2007-08-03 04:00:00,1.5985,1.5987,1.5985,1.5987,99700000.0
2007-08-03 04:01:00,1.5987,1.59905,1.5987,1.59905,130500000.0
2007-08-03 04:02:00,1.599,1.5994,1.5988,1.5994,440700001.0
2007-08-03 04:03:00,1.5994,1.5994,1.5989,1.5991,106000000.0
2007-08-03 04:04:00,1.5991,1.5993,1.5989,1.5992,161200000.0
2007-08-03 04:05:00,1.5992,1.5992,1.599,1.5991,41800000.0
2007-08-03 04:06:00,1.599,1.5992,1.599,1.5991,106300000.0
2007-08-03 04:07:00,1.5991,1.5992,1.5987,1.59885,460100000.0
2007-08-03 04:08:00,1.5989,1.5994,1.5989,1.5993,263200000.0
2007-08-03 04:09:00,1.5993,1.5993,1.5992,1.5992,91399999.0
2007-08-03 04:11:00,1.5992,1.5994,1.5989,1.5993,206800000.0
2007-08-03 04:12:00,1.5993,1.5993,1.5989,1.5991,110400000.0
2007-08-03 04:13:00,1.5991,1.5993,1.5989,1.59925,56200000.0
2007-08-03 04:14:00,1.5992,1.5992,1.59895,1.59895,96800000.0
2007-08-03 04:15:00,1.599,1.59905,1.59895,1.59895,25600000.0
2007-08-03 04:16:00,1.59895,1.599,1.5985,1.5988,111200000.0
2007-08-03 04:17:00,1.5988,1.5989,1.5985,1.5987,177400000.0
2007-08-03 04:18:00,1.5987,1.59885,1.5984,1.5985,149300000.0
2007-08-03 04:19:00,1.5987,1.5987,1.5985,1.59865,34500000.0
2007-08-03 04:20:00,1.59865,1.59865,1.5982,1.5984,115200000.0
2007-08-03 04:21:00,1.5984,1.5984,1.5982,1.59835,29700000.0
2007-08-03 04:22:00,1.5982,1.5984,1.5982,1.5984,19800000.0
2007-08-03 04:23:00,1.59845,1.5985,1.59845,1.5985,9600000.0
2007-08-03 04:24:00,1.59845,1.5985,1.59845,1.5985,19200000.0
2007-08-03 04:25:00,1.59855,1.59855,1.59855,1.59855,4800000.0
2007-08-03 04:26:00,1.59845,1.59855,1.59845,1.5985,24000000.0
2007-08-03 04:27:00,1.59845,1.59845,1.598,1.5981,214600000.0
2007-08-03 04:28:00,1.5983,1.59835,1.59825,1.59825,35600000.0
2007-08-03 04:29:00,1.5982,1.5982,1.5982,1.5982,4800000.0
2007-08-03 04:30:00,1.59815,1.59815,1.59815,1.59815,4800000.0
2007-08-03 04:31:00,1.5982,1.5984,1.5981,1.5984,30500000.0
2007-08-03 04:32:00,1.5984,1.5987,1.5984,1.5984,124100000.0
2007-08-03 04:33:00,1.5984,1.59855,1.5983,1.59845,57700000.0
2007-08-03 04:34:00,1.5984,1.5985,1.5984,1.5985,33900000.0
2007-08-03 04:35:00,1.5985,1.5987,1.5984,1.5987,30900000.0
2007-08-03 04:36:00,1.5987,1.5989,1.5987,1.59885,64300000.0
2007-08-03 04:37:00,1.59885,1.59885,1.5984,1.5984,64500000.0
2007-08-03 04:38:00,1.59855,1.5986,1.5983,1.5984,284800000.0
2007-08-03 04:39:00,1.59845,1.5986,1.5984,1.59855,50000000.0
2007-08-03 04:40:00,1.59845,1.59865,1.59845,1.5985,68400000.0
2007-08-03 04:41:00,1.5985,1.5985,1.59815,1.5984,36000000.0
2007-08-03 04:42:00,1.5984,1.59865,1.59815,1.59865,68300000.0
2007-08-03 04:43:00,1.5986,1.5986,1.59855,1.59855,9600000.0
2007-08-03 04:44:00,1.5986,1.5986,1.5981,1.5985,160800000.0
2007-08-03 04:45:00,1.5984,1.59845,1.5982,1.5984,256000000.0
2007-08-03 04:46:00,1.5984,1.5984,1.59835,1.59835,19500000.0
2007-08-03 04:47:00,1.5984,1.5984,1.5984,1.5984,84200000.0
2007-08-03 04:48:00,1.59835,1.5984,1.5983,1.5984,64600000.0
2007-08-03 04:49:00,1.5984,1.5984,1.5984,1.5984,25800000.0
2007-08-03 04:50:00,1.5984,1.5987,1.5984,1.5986,89300000.0
2007-08-03 04:51:00,1.5986,1.59865,1.5984,1.5984,124500000.0
2007-08-03 04:52:00,1.5984,1.5984,1.5981,1.5982,86400000.0
2007-08-03 04:53:00,1.5982,1.5987,1.5982,1.5986,74400000.0
2007-08-03 04:54:00,1.5986,1.5987,1.5984,1.5986,158600000.0
2007-08-03 04:55:00,1.5986,1.59925,1.5986,1.59925,157300000.0
2007-08-03 04:56:00,1.5994,1.5996,1.59845,1.5994,347900000.0
2007-08-03 04:57:00,1.5995,1.5997,1.5991,1.5993,195200000.0
2007-08-03 04:58:00,1.5992,1.5995,1.5992,1.5995,190500000.0
2007-08-03 04:59:00,1.5994,1.5996,1.5993,1.5996,72400001.0
2007-08-03 05:00:00,1.5996,1.5996,1.5993,1.5994,277900002.0
2007-08-03 05:01:00,1.5994,1.5996,1.5993,1.59945,161800004.0
2007-08-03 05:02:00,1.5995,1.5997,1.5992,1.5997,75600000.0
2007-08-03 05:03:00,1.5997,1.5997,1.5994,1.5996,180000000.0
2007-08-03 05:04:00,1.5996,1.5996,1.599,1.5996,125000000.0
2007-08-03 05:05:00,1.5996,1.5996,1.599,1.59935,102700000.0
2007-08-03 05:06:00,1.5993,1.5994,1.5989,1.5992,221300000.0
2007-08-03 05:07:00,1.5992,1.5994,1.5989,1.59925,322700000.0
2007-08-03 05:08:00,1.59925,1.5995,1.5989,1.59925,163100000.0
2007-08-03 05:09:00,1.5993,1.5993,1.5992,1.5993,181100000.0
2007-08-03 05:10:00,1.5993,1.5994,1.5993,1.5994,45000000.0
2007-08-03 05:11:00,1.5994,1.59955,1.5993,1.59955,146200000.0
2007-08-03 05:12:00,1.5995,1.59955,1.5992,1.59935,109500000.0
2007-08-03 05:13:00,1.59935,1.59935,1.5991,1.5993,60999999.0
2007-08-03 05:14:00,1.5993,1.5994,1.5991,1.5992,48699999.0
2007-08-03 05:15:00,1.5993,1.59955,1.5993,1.59955,21600000.0
2007-08-03 05:16:00,1.59955,1.59955,1.599,1.59915,95000000.0
2007-08-03 05:17:00,1.59915,1.59915,1.59895,1.599,75600000.0
2007-08-03 05:18:00,1.599,1.599,1.598,1.5981,262500000.0
2007-08-03 05:19:00,1.5981,1.5984,1.5977,1.5981,195699999.0
2007-08-03 05:20:00,1.5979,1.5981,1.5978,1.5981,135200000.0
2007-08-03 05:21:00,1.5981,1.5983,1.5981,1.59815,72400000.0
2007-08-03 05:22:00,1.5982,1.59835,1.5981,1.59835,133599998.0
2007-08-03 05:23:00,1.5984,1.5988,1.5984,1.5988,99500000.0
2007-08-03 05:24:00,1.5988,1.5989,1.5986,1.5989,217600000.0
2007-08-03 05:25:00,1.5989,1.5991,1.5984,1.59895,396900000.0
2007-08-03 05:26:00,1.5988,1.599,1.5985,1.5988,276600000.0
2007-08-03 05:27:00,1.5986,1.5989,1.5986,1.5989,48500000.0
2007-08-03 05:28:00,1.5986,1.5987,1.5982,1.5984,376000001.0
2007-08-03 05:29:00,1.5984,1.59885,1.5984,1.59885,90700000.0
2007-08-03 05:30:00,1.5987,1.59885,1.5987,1.5987,55900000.0
2007-08-03 05:31:00,1.5986,1.59885,1.5986,1.59885,24400000.0
2007-08-03 05:32:00,1.5988,1.5988,1.5986,1.5987,62300000.0
2007-08-03 05:33:00,1.5987,1.59875,1.5985,1.59855,47700000.0
2007-08-03 05:34:00,1.5985,1.59855,1.5982,1.5984,87800000.0
2007-08-03 05:35:00,1.5984,1.5984,1.59835,1.59835,18400000.0
2007-08-03 05:36:00,1.5984,1.5984,1.5982,1.5982,42200000.0
2007-08-03 05:37:00,1.5983,1.5985,1.5983,1.5984,76100000.0
2007-08-03 05:38:00,1.59845,1.5985,1.5981,1.5981,130700000.0
2007-08-03 05:39:00,1.5983,1.59835,1.5981,1.5981,23700000.0
2007-08-03 05:40:00,1.5983,1.59835,1.5977,1.59795,151700000.0
2007-08-03 05:41:00,1.598,1.5982,1.5977,1.5979,334200003.0
2007-08-03 05:42:00,1.5979,1.5985,1.5977,1.5983,173000000.0
2007-08-03 05:43:00,1.5983,1.59835,1.5982,1.59835,84100000.0
2007-08-03 05:44:00,1.5983,1.5983,1.5981,1.5981,46300000.0
2007-08-03 05:45:00,1.5982,1.5982,1.5981,1.5981,13600000.0
2007-08-03 05:46:00,1.59815,1.59825,1.59815,1.59825,24900000.0
2007-08-03 05:47:00,1.59825,1.5984,1.59825,1.5984,44500000.0
2007-08-03 05:48:00,1.5984,1.5985,1.5984,1.5984,119800000.0
2007-08-03 05:49:00,1.5984,1.5986,1.59815,1.59855,138000000.0
2007-08-03 05:50:00,1.5986,1.59865,1.5983,1.5985,79900000.0
2007-08-03 05:51:00,1.5986,1.5987,1.5986,1.5987,23200000.0
2007-08-03 05:52:00,1.5987,1.5987,1.5983,1.5983,308500000.0
2007-08-03 05:53:00,1.5983,1.5983,1.5979,1.598,246199991.0
2007-08-03 05:54:00,1.59805,1.59805,1.59795,1.598,84100000.0
2007-08-03 05:55:00,1.598,1.5982,1.5979,1.59805,147999999.0
2007-08-03 05:56:00,1.59805,1.5982,1.59795,1.5982,132900000.0
2007-08-03 05:57:00,1.5982,1.599,1.5982,1.59895,261199997.0
2007-08-03 05:58:00,1.599,1.5995,1.5989,1.5995,212100000.0
2007-08-03 05:59:00,1.5995,1.5996,1.5988,1.5989,444100001.0
2007-08-03 06:00:00,1.5989,1.5989,1.5988,1.59885,94399998.0
2007-08-03 06:01:00,1.5989,1.5989,1.5987,1.5987,83400000.0
2007-08-03 06:02:00,1.5987,1.59905,1.5985,1.5987,402200004.0
2007-08-03 06:03:00,1.5987,1.5987,1.5984,1.5986,120400000.0
2007-08-03 06:04:00,1.5986,1.5986,1.5986,1.5986,21900000.0
2007-08-03 06:05:00,1.5986,1.5986,1.59815,1.59815,93600000.0
2007-08-03 06:06:00,1.5982,1.59835,1.598,1.59835,91400000.0
2007-08-03 06:07:00,1.5984,1.5984,1.5984,1.5984,4000000.0
2007-08-03 06:08:00,1.59835,1.5984,1.5979,1.59815,151700000.0
2007-08-03 06:09:00,1.59815,1.59815,1.5979,1.598,79300000.0
2007-08-03 06:10:00,1.598,1.598,1.5977,1.59795,121100000.0
2007-08-03 06:11:00,1.59795,1.5984,1.5977,1.5984,285400000.0
2007-08-03 06:12:00,1.5983,1.5986,1.5983,1.5986,181300000.0
2007-08-03 06:13:00,1.5986,1.5986,1.5985,1.59855,62700000.0
2007-08-03 06:14:00,1.5986,1.5986,1.5986,1.5986,4800000.0
2007-08-03 06:15:00,1.59855,1.5988,1.5984,1.59845,172300000.0
2007-08-03 06:16:00,1.59845,1.5987,1.5983,1.5985,111700000.0
2007-08-03 06:17:00,1.5986,1.5986,1.59805,1.5982,123200000.0
2007-08-03 06:18:00,1.59815,1.59845,1.59805,1.59845,190599998.0
2007-08-03 06:19:00,1.5984,1.5986,1.5984,1.5986,284999996.0
2007-08-03 06:20:00,1.5986,1.5986,1.5986,1.5986,6400000.0
2007-08-03 06:21:00,1.5987,1.5987,1.5987,1.5987,4800000.0
2007-08-03 06:22:00,1.59865,1.59865,1.5986,1.5986,13200000.0
2007-08-03 06:23:00,1.5987,1.5987,1.59855,1.59855,25600000.0
2007-08-03 06:24:00,1.5986,1.59875,1.5985,1.59875,59500000.0
2007-08-03 06:25:00,1.5987,1.5987,1.5984,1.59855,32200000.0
2007-08-03 06:26:00,1.5986,1.59875,1.5982,1.59875,56499999.0
2007-08-03 06:27:00,1.5987,1.5988,1.5984,1.59845,147499998.0
2007-08-03 06:28:00,1.5985,1.5986,1.5985,1.5986,22600000.0
2007-08-03 06:29:00,1.5985,1.5989,1.5985,1.5988,164700000.0
2007-08-03 06:30:00,1.5989,1.5991,1.5988,1.5991,79600000.0
2007-08-03 06:31:00,1.5991,1.5991,1.59865,1.5988,157199999.0
2007-08-03 06:32:00,1.5988,1.5988,1.5985,1.5988,93100000.0
2007-08-03 06:33:00,1.5986,1.5989,1.5986,1.5986,98200000.0
2007-08-03 06:34:00,1.5988,1.5988,1.5984,1.5986,95800000.0
2007-08-03 06:35:00,1.5987,1.5987,1.5983,1.5986,121200000.0
2007-08-03 06:36:00,1.5986,1.5988,1.5984,1.59875,111699999.0
2007-08-03 06:37:00,1.5987,1.5991,1.5986,1.5991,171999999.0
2007-08-03 06:38:00,1.599,1.59925,1.599,1.59915,164700002.0
2007-08-03 06:39:00,1.5992,1.59955,1.5989,1.5995,209100000.0
2007-08-03 06:40:00,1.59945,1.5995,1.5991,1.59925,195200000.0
2007-08-03 06:41:00,1.5993,1.5994,1.5991,1.5992,51200000.0
2007-08-03 06:42:00,1.5992,1.5993,1.599,1.5993,28500000.0
2007-08-03 06:43:00,1.5993,1.5994,1.59885,1.599,176300000.0
2007-08-03 06:44:00,1.599,1.599,1.59885,1.599,50900000.0
2007-08-03 06:45:00,1.599,1.599,1.5987,1.5987,84900000.0
2007-08-03 06:46:00,1.5985,1.5989,1.5984,1.5987,241200000.0
2007-08-03 06:47:00,1.5987,1.5988,1.598,1.59865,198200000.0
2007-08-03 06:48:00,1.5986,1.5987,1.5983,1.5986,160900000.0
2007-08-03 06:49:00,1.5987,1.5988,1.5987,1.5988,24400000.0
2007-08-03 06:50:00,1.5989,1.599,1.5988,1.5989,85000000.0
2007-08-03 06:51:00,1.599,1.599,1.5984,1.5985,95800000.0
2007-08-03 06:52:00,1.5986,1.5988,1.5985,1.5987,104700000.0
2007-08-03 06:53:00,1.5987,1.5989,1.5985,1.59875,358799998.0
2007-08-03 06:54:00,1.59875,1.5989,1.5986,1.5989,232399998.0
2007-08-03 06:55:00,1.5989,1.5989,1.5986,1.5987,43600000.0
2007-08-03 06:56:00,1.5987,1.5987,1.5985,1.5985,75300000.0
2007-08-03 06:57:00,1.5985,1.5985,1.5983,1.5984,66800001.0
2007-08-03 06:58:00,1.5984,1.5984,1.5978,1.59805,164100001.0
2007-08-03 06:59:00,1.598,1.598,1.5979,1.5979,45600001.0
2007-08-03 07:00:00,1.5979,1.5981,1.5977,1.598,126300001.0
2007-08-03 07:01:00,1.598,1.5984,1.5979,1.5983,201000000.0
2007-08-03 07:02:00,1.59835,1.5985,1.59825,1.59845,137300000.0
2007-08-03 07:03:00,1.5985,1.5985,1.5981,1.5984,395300000.0
2007-08-03 07:04:00,1.5983,1.59845,1.5981,1.59815,222900000.0
2007-08-03 07:05:00,1.5981,1.5981,1.5977,1.5979,142600000.0
2007-08-03 07:06:00,1.598,1.5983,1.5975,1.59785,140200000.0
2007-08-03 07:07:00,1.5979,1.5981,1.5979,1.5981,100900000.0
2007-08-03 07:08:00,1.59805,1.59815,1.5978,1.598,127100000.0
2007-08-03 07:09:00,1.598,1.5981,1.598,1.5981,65800000.0
2007-08-03 07:10:00,1.5981,1.5983,1.5981,1.5981,107800000.0
2007-08-03 07:11:00,1.5983,1.59835,1.5981,1.59835,59400000.0
2007-08-03 07:12:00,1.5983,1.5984,1.5981,1.5983,106000000.0
2007-08-03 07:13:00,1.59825,1.5983,1.598,1.5982,92400000.0
2007-08-03 07:14:00,1.5982,1.59835,1.5979,1.598,191100000.0
2007-08-03 07:15:00,1.598,1.59825,1.598,1.5981,110900000.0
2007-08-03 07:16:00,1.5981,1.5984,1.598,1.5981,139000000.0
2007-08-03 07:17:00,1.5982,1.5983,1.5978,1.598,280700000.0
2007-08-03 07:18:00,1.5981,1.5981,1.59795,1.5981,163800000.0
2007-08-03 07:19:00,1.598,1.5981,1.598,1.5981,108900000.0
2007-08-03 07:20:00,1.5982,1.5983,1.5982,1.5983,26000000.0
2007-08-03 07:21:00,1.5983,1.5983,1.5982,1.5982,64100000.0
2007-08-03 07:22:00,1.5983,1.59835,1.59825,1.5983,62800000.0
2007-08-03 07:23:00,1.5982,1.5983,1.59805,1.59815,108000000.0
2007-08-03 07:24:00,1.5982,1.5983,1.59815,1.5983,63900000.0
2007-08-03 07:25:00,1.5982,1.5982,1.5977,1.59775,140400000.0
2007-08-03 07:26:00,1.5978,1.598,1.5976,1.5977,229200000.0
2007-08-03 07:27:00,1.5978,1.598,1.5976,1.598,231500000.0
2007-08-03 07:28:00,1.598,1.598,1.5976,1.5979,217800000.0
2007-08-03 07:29:00,1.5979,1.5979,1.5975,1.5975,309300002.0
2007-08-03 07:30:00,1.5974,1.5976,1.5972,1.5974,79700000.0
2007-08-03 07:31:00,1.5974,1.5976,1.5973,1.59735,248900000.0
2007-08-03 07:32:00,1.5974,1.59745,1.5973,1.59745,68500000.0
2007-08-03 07:33:00,1.59745,1.5978,1.5974,1.59765,381200000.0
2007-08-03 07:34:00,1.5977,1.5979,1.59765,1.5978,250400000.0
2007-08-03 07:35:00,1.5978,1.5978,1.5974,1.5974,243500000.0
2007-08-03 07:36:00,1.5974,1.5974,1.5968,1.5971,302500000.0
2007-08-03 07:37:00,1.5968,1.5971,1.5966,1.5967,226900000.0
2007-08-03 07:38:00,1.5967,1.5969,1.5963,1.5969,205000000.0
2007-08-03 07:39:00,1.5969,1.5969,1.5967,1.5968,90000000.0
2007-08-03 07:40:00,1.5967,1.5969,1.5966,1.5969,148600000.0
2007-08-03 07:41:00,1.5969,1.5971,1.5969,1.5971,259300000.0
2007-08-03 07:42:00,1.5971,1.5972,1.5969,1.5972,161500000.0
2007-08-03 07:43:00,1.5972,1.5974,1.59715,1.59715,93400000.0
2007-08-03 07:44:00,1.5971,1.5972,1.5967,1.597,232200000.0
2007-08-03 07:45:00,1.5968,1.597,1.5964,1.5965,330700000.0
2007-08-03 07:46:00,1.5965,1.5965,1.5962,1.5963,278200000.0
2007-08-03 07:47:00,1.5964,1.5964,1.5961,1.5961,376999998.0
2007-08-03 07:48:00,1.5962,1.5963,1.5957,1.5959,341299999.0
2007-08-03 07:49:00,1.596,1.5964,1.5955,1.596,690300000.0
2007-08-03 07:50:00,1.59595,1.5961,1.5955,1.596,327100000.0
2007-08-03 07:51:00,1.5961,1.5962,1.5958,1.59615,102000000.0
2007-08-03 07:52:00,1.5962,1.5969,1.5961,1.5969,293700000.0
2007-08-03 07:53:00,1.5969,1.5969,1.5967,1.5968,125300000.0
2007-08-03 07:54:00,1.5968,1.5968,1.5964,1.5968,153400000.0
2007-08-03 07:55:00,1.5968,1.5969,1.59645,1.59655,179100000.0
2007-08-03 07:56:00,1.5965,1.5966,1.59645,1.5966,170400000.0
2007-08-03 07:57:00,1.59655,1.5968,1.5963,1.5966,226200000.0
2007-08-03 07:58:00,1.59655,1.597,1.5965,1.597,276999999.0
2007-08-03 07:59:00,1.597,1.597,1.5967,1.5968,226099999.0
2007-08-03 08:00:00,1.5969,1.5976,1.59665,1.59665,371800000.0
2007-08-03 08:01:00,1.5966,1.5968,1.5961,1.5963,471600000.0
2007-08-03 08:02:00,1.5963,1.5967,1.5962,1.5964,310600002.0
2007-08-03 08:03:00,1.5965,1.5971,1.5965,1.5971,251000003.0
2007-08-03 08:04:00,1.5971,1.59725,1.5969,1.5971,295300001.0
2007-08-03 08:05:00,1.59725,1.5973,1.597,1.5971,314300000.0
2007-08-03 08:06:00,1.5972,1.59725,1.59715,1.59715,81200000.0
2007-08-03 08:07:00,1.5971,1.59725,1.59695,1.5972,604200000.0
2007-08-03 08:08:00,1.59715,1.59725,1.59675,1.5969,457500001.0
2007-08-03 08:09:00,1.5969,1.5969,1.5968,1.5969,132200000.0
2007-08-03 08:10:00,1.5968,1.59715,1.5968,1.597,128800000.0
2007-08-03 08:11:00,1.5972,1.59745,1.597,1.5973,296100000.0
2007-08-03 08:12:00,1.59745,1.59755,1.5972,1.5974,652400004.0
2007-08-03 08:13:00,1.59735,1.5975,1.5969,1.5974,333700000.0
2007-08-03 08:14:00,1.59735,1.5976,1.5971,1.59745,276100001.0
2007-08-03 08:15:00,1.5975,1.598,1.5974,1.5976,242500000.0
2007-08-03 08:16:00,1.5976,1.5977,1.5973,1.5973,295100000.0
2007-08-03 08:17:00,1.5973,1.5974,1.5969,1.59705,181800000.0
2007-08-03 08:18:00,1.5971,1.5972,1.5968,1.59705,148500000.0
2007-08-03 08:19:00,1.597,1.59725,1.597,1.5972,107600000.0
2007-08-03 08:20:00,1.5972,1.59725,1.59715,1.59715,48800000.0
2007-08-03 08:21:00,1.5972,1.5974,1.5972,1.5973,197200000.0
2007-08-03 08:22:00,1.59735,1.59755,1.5972,1.5974,381700000.0
2007-08-03 08:23:00,1.59735,1.5976,1.59725,1.5974,211700000.0
2007-08-03 08:24:00,1.5974,1.5974,1.59735,1.59735,101900000.0
2007-08-03 08:25:00,1.5974,1.59745,1.59675,1.59675,227400000.0
2007-08-03 08:26:00,1.59675,1.597,1.5965,1.5967,259100000.0
2007-08-03 08:27:00,1.5967,1.59695,1.59615,1.5963,308500000.0
2007-08-03 08:28:00,1.5963,1.59715,1.5961,1.59695,433000000.0
2007-08-03 08:29:00,1.59705,1.5976,1.5969,1.5973,430700000.0
2007-08-03 08:30:00,1.5973,1.5974,1.5969,1.5971,498400000.0
2007-08-03 08:31:00,1.59715,1.59715,1.597,1.5971,129600000.0
2007-08-03 08:32:00,1.5971,1.5976,1.597,1.5974,290200000.0
2007-08-03 08:33:00,1.5975,1.5977,1.5974,1.59745,429900000.0
2007-08-03 08:34:00,1.5975,1.5977,1.5974,1.5975,248700000.0
2007-08-03 08:35:00,1.5976,1.5977,1.5975,1.5977,150600001.0
2007-08-03 08:36:00,1.5977,1.5978,1.5976,1.5977,272700000.0
2007-08-03 08:37:00,1.59765,1.5977,1.5974,1.5976,256400000.0
2007-08-03 08:38:00,1.5977,1.59775,1.5976,1.5976,60800000.0
2007-08-03 08:39:00,1.5976,1.5976,1.5974,1.5975,64400000.0
2007-08-03 08:40:00,1.5974,1.5976,1.5974,1.5976,41600000.0
2007-08-03 08:41:00,1.5976,1.5978,1.5973,1.5975,408499999.0
2007-08-03 08:42:00,1.59755,1.5976,1.5975,1.5975,128000000.0
2007-08-03 08:43:00,1.5976,1.5976,1.5968,1.5968,219899998.0
2007-08-03 08:44:00,1.5972,1.59725,1.597,1.5972,170500000.0
2007-08-03 08:45:00,1.5971,1.5972,1.5967,1.59675,255800000.0
2007-08-03 08:46:00,1.5969,1.5969,1.5966,1.5967,174900001.0
2007-08-03 08:47:00,1.5969,1.5972,1.5967,1.597,187400000.0
2007-08-03 08:48:00,1.597,1.597,1.5966,1.5966,217500000.0
2007-08-03 08:49:00,1.5966,1.5968,1.5964,1.59665,286900000.0
2007-08-03 08:50:00,1.5967,1.5968,1.5964,1.5968,495500005.0
2007-08-03 08:51:00,1.5967,1.597,1.5966,1.5966,528599996.0
2007-08-03 08:52:00,1.59665,1.5969,1.5964,1.5969,115100000.0
2007-08-03 08:53:00,1.5969,1.5969,1.5964,1.5965,331599994.0
2007-08-03 08:54:00,1.5965,1.5968,1.5964,1.5967,682699986.0
2007-08-03 08:55:00,1.5967,1.59685,1.5963,1.5964,410199998.0
2007-08-03 08:56:00,1.5963,1.5967,1.5962,1.5963,360399997.0
2007-08-03 08:57:00,1.5963,1.59635,1.596,1.5961,309700000.0
2007-08-03 08:58:00,1.59615,1.5962,1.5958,1.5959,359800000.0
2007-08-03 08:59:00,1.5961,1.5961,1.5955,1.5958,158400001.0
2007-08-03 09:00:00,1.5957,1.596,1.5954,1.5958,558700001.0
2007-08-03 09:01:00,1.5956,1.5958,1.5954,1.5958,272700000.0
2007-08-03 09:02:00,1.5958,1.5961,1.5957,1.596,83600000.0
2007-08-03 09:03:00,1.596,1.5964,1.59595,1.5963,249999999.0
2007-08-03 09:04:00,1.5964,1.5964,1.59575,1.5964,281400000.0
2007-08-03 09:05:00,1.5963,1.5966,1.59575,1.5965,416199994.0
2007-08-03 09:06:00,1.5965,1.5968,1.5963,1.5967,284600000.0
2007-08-03 09:07:00,1.5966,1.5973,1.5965,1.5973,363099995.0
2007-08-03 09:08:00,1.59725,1.5978,1.597,1.5976,414799996.0
2007-08-03 09:09:00,1.5976,1.5977,1.59725,1.5974,168800000.0
2007-08-03 09:10:00,1.5977,1.5977,1.5972,1.5972,145500000.0
2007-08-03 09:11:00,1.5973,1.5975,1.5973,1.5975,114200000.0
2007-08-03 09:12:00,1.5975,1.5976,1.5972,1.5973,192800000.0
2007-08-03 09:13:00,1.5973,1.5985,1.597,1.5983,522699995.0
2007-08-03 09:14:00,1.5981,1.5984,1.5978,1.5979,1046399990.0
2007-08-03 09:15:00,1.598,1.5983,1.5978,1.59815,407499997.0
2007-08-03 09:16:00,1.5983,1.5983,1.5979,1.5983,341099998.0
2007-08-03 09:17:00,1.5973,1.5985,1.5973,1.5984,521799997.0
2007-08-03 09:18:00,1.59845,1.5992,1.5972,1.599,429799999.0
2007-08-03 09:19:00,1.5991,1.5992,1.5988,1.599,307699999.0
2007-08-03 09:20:00,1.599,1.599,1.5982,1.59865,573799994.0
2007-08-03 09:21:00,1.59865,1.5987,1.5982,1.5987,562099996.0
2007-08-03 09:22:00,1.5988,1.5988,1.5985,1.59875,117200000.0
2007-08-03 09:23:00,1.5988,1.599,1.5987,1.599,242200000.0
2007-08-03 09:24:00,1.5989,1.5991,1.5987,1.5988,388399997.0
2007-08-03 09:25:00,1.59875,1.5988,1.598,1.5987,429499999.0
2007-08-03 09:26:00,1.5987,1.5989,1.5984,1.5989,241600000.0
2007-08-03 09:27:00,1.5989,1.5989,1.5982,1.5984,176599999.0
2007-08-03 09:28:00,1.5985,1.5987,1.5982,1.5987,312500000.0
2007-08-03 09:29:00,1.5987,1.5987,1.5983,1.5983,275499999.0
2007-08-03 09:30:00,1.5983,1.5984,1.5978,1.5982,259100000.0
2007-08-03 09:31:00,1.59815,1.5985,1.598,1.5983,352999997.0
2007-08-03 09:32:00,1.5983,1.59845,1.59765,1.5977,356000000.0
2007-08-03 09:33:00,1.5978,1.5978,1.5975,1.59755,118700000.0
2007-08-03 09:34:00,1.59755,1.5979,1.5974,1.5978,278400000.0
2007-08-03 09:35:00,1.59785,1.5979,1.5975,1.5979,113500000.0
2007-08-03 09:36:00,1.5979,1.5984,1.5978,1.59835,377900000.0
2007-08-03 09:37:00,1.59835,1.5984,1.59825,1.5984,46400000.0
2007-08-03 09:38:00,1.5985,1.5986,1.59825,1.59835,162700000.0
2007-08-03 09:39:00,1.5983,1.5984,1.5981,1.5982,232599999.0
2007-08-03 09:40:00,1.5982,1.5985,1.5982,1.5984,304599999.0
2007-08-03 09:41:00,1.5984,1.5986,1.5982,1.5985,273899998.0
2007-08-03 09:42:00,1.5985,1.59855,1.5981,1.5985,164400000.0
2007-08-03 09:43:00,1.5985,1.599,1.5984,1.59885,510399997.0
2007-08-03 09:44:00,1.5988,1.59915,1.5988,1.5991,203400000.0
2007-08-03 09:45:00,1.5991,1.59915,1.5982,1.5988,375500000.0
2007-08-03 09:46:00,1.5988,1.5988,1.5983,1.5985,339399997.0
2007-08-03 09:47:00,1.5985,1.5987,1.5979,1.5984,274799998.0
2007-08-03 09:48:00,1.59845,1.59845,1.5981,1.59825,219700000.0
2007-08-03 09:49:00,1.5983,1.5985,1.59805,1.5983,212800000.0
2007-08-03 09:50:00,1.59835,1.5986,1.5983,1.5984,174800000.0
2007-08-03 09:51:00,1.59845,1.59865,1.5978,1.59855,355800000.0
2007-08-03 09:52:00,1.59855,1.5986,1.59805,1.5985,510700002.0
2007-08-03 09:53:00,1.5984,1.5986,1.5975,1.59785,607600000.0
2007-08-03 09:54:00,1.5979,1.5985,1.5976,1.5981,576700000.0
2007-08-03 09:55:00,1.598,1.5984,1.5979,1.5981,422700000.0
2007-08-03 09:56:00,1.5981,1.5983,1.59795,1.5982,759699997.0
2007-08-03 09:57:00,1.59825,1.5985,1.5982,1.5983,583799999.0
2007-08-03 09:58:00,1.5983,1.5985,1.5983,1.5985,238399998.0
2007-08-03 09:59:00,1.59845,1.5996,1.59845,1.5995,656400004.0
2007-08-03 10:00:00,1.5995,1.5996,1.5993,1.5995,370100001.0
2007-08-03 10:01:00,1.5995,1.5997,1.5993,1.59935,396700000.0
2007-08-03 10:02:00,1.59935,1.5998,1.5993,1.5998,220900000.0
2007-08-03 10:03:00,1.5998,1.5999,1.5993,1.5996,453400003.0
2007-08-03 10:04:00,1.5997,1.5998,1.5992,1.5998,325900002.0
2007-08-03 10:05:00,1.6,1.6,1.5992,1.5997,581900000.0
2007-08-03 10:06:00,1.5997,1.5999,1.5995,1.5999,296100000.0
2007-08-03 10:07:00,1.5998,1.5999,1.5996,1.5996,170700000.0
2007-08-03 10:08:00,1.5997,1.5997,1.5995,1.5996,64400000.0
2007-08-03 10:09:00,1.5996,1.5997,1.5992,1.5996,196200000.0
2007-08-03 10:10:00,1.5996,1.5998,1.5995,1.5996,113600000.0
2007-08-03 10:11:00,1.5997,1.6,1.5996,1.5999,141400000.0
2007-08-03 10:12:00,1.5999,1.6002,1.5997,1.59995,306600000.0
2007-08-03 10:13:00,1.5998,1.60005,1.5997,1.60005,166800000.0
2007-08-03 10:14:00,1.6001,1.6003,1.5998,1.6,272100000.0
2007-08-03 10:15:00,1.6,1.6006,1.5999,1.6004,256700000.0
2007-08-03 10:16:00,1.6004,1.6006,1.6001,1.6001,226700000.0
2007-08-03 10:17:00,1.6001,1.6005,1.5998,1.6005,293000001.0
2007-08-03 10:18:00,1.60045,1.6006,1.6003,1.6005,98100000.0
2007-08-03 10:19:00,1.6005,1.6008,1.6003,1.6006,229900000.0
2007-08-03 10:20:00,1.6006,1.6011,1.6004,1.601,382900001.0
2007-08-03 10:21:00,1.6009,1.6012,1.6008,1.601,207800000.0
2007-08-03 10:22:00,1.60095,1.6011,1.6008,1.601,249000000.0
2007-08-03 10:23:00,1.601,1.601,1.6007,1.601,196800000.0
2007-08-03 10:24:00,1.601,1.6011,1.6006,1.6008,347400002.0
2007-08-03 10:25:00,1.6008,1.6009,1.6004,1.6004,302400000.0
2007-08-03 10:26:00,1.6004,1.60065,1.6002,1.6005,358200000.0
2007-08-03 10:27:00,1.6005,1.6005,1.6002,1.6004,255800003.0
2007-08-03 10:28:00,1.6004,1.6004,1.60015,1.6003,80400000.0
2007-08-03 10:29:00,1.6003,1.60055,1.5999,1.6001,324400000.0
2007-08-03 10:30:00,1.6001,1.6006,1.5995,1.60045,347000001.0
2007-08-03 10:31:00,1.60045,1.6005,1.6003,1.6004,105100000.0
2007-08-03 10:32:00,1.6003,1.6007,1.6003,1.6006,139800000.0
2007-08-03 10:33:00,1.6006,1.6007,1.60055,1.60055,38400000.0
2007-08-03 10:34:00,1.6005,1.6005,1.6004,1.6005,94000000.0
2007-08-03 10:35:00,1.6004,1.60065,1.6003,1.6006,241000001.0
2007-08-03 10:36:00,1.6007,1.6007,1.6004,1.6005,133300000.0
2007-08-03 10:37:00,1.6005,1.6006,1.6002,1.6006,338500000.0
2007-08-03 10:38:00,1.6006,1.6009,1.6004,1.6007,350700001.0
2007-08-03 10:39:00,1.6007,1.6008,1.6003,1.6006,157400000.0
2007-08-03 10:40:00,1.6006,1.6009,1.6005,1.6008,296599998.0
2007-08-03 10:41:00,1.6008,1.6008,1.6006,1.6006,138700000.0
2007-08-03 10:42:00,1.6006,1.6008,1.6003,1.6008,244000000.0
2007-08-03 10:43:00,1.6008,1.6008,1.6007,1.6007,79800002.0
2007-08-03 10:44:00,1.6007,1.6009,1.6007,1.6008,93799999.0
2007-08-03 10:45:00,1.6008,1.6008,1.6008,1.6008,27800000.0
2007-08-03 10:46:00,1.6008,1.6009,1.6007,1.60085,217400001.0
2007-08-03 10:47:00,1.6009,1.6011,1.6006,1.6008,272400003.0
2007-08-03 10:48:00,1.6009,1.601,1.6008,1.60085,196900001.0
2007-08-03 10:49:00,1.60085,1.60095,1.6006,1.60095,230500000.0
2007-08-03 10:50:00,1.6009,1.60095,1.6006,1.6008,418600000.0
2007-08-03 10:51:00,1.6008,1.6008,1.6004,1.6004,181200000.0
2007-08-03 10:52:00,1.60035,1.60045,1.6002,1.6003,108700000.0
2007-08-03 10:53:00,1.6003,1.6004,1.5999,1.5999,193900000.0
2007-08-03 10:54:00,1.59985,1.60005,1.5996,1.60005,122700000.0
2007-08-03 10:55:00,1.60005,1.60005,1.5996,1.5999,357300001.0
2007-08-03 10:56:00,1.5999,1.60035,1.5998,1.6001,258900000.0
2007-08-03 10:57:00,1.60025,1.6004,1.6001,1.6004,100500000.0
2007-08-03 10:58:00,1.6004,1.6005,1.6002,1.60045,134800000.0
2007-08-03 10:59:00,1.6004,1.60065,1.60035,1.6004,203200000.0
2007-08-03 11:00:00,1.6004,1.6005,1.6001,1.6001,370500000.0
2007-08-03 11:01:00,1.6001,1.6004,1.6001,1.6004,117100000.0
2007-08-03 11:02:00,1.6004,1.6007,1.6002,1.6007,186300000.0
2007-08-03 11:03:00,1.6007,1.6008,1.60055,1.6008,136800000.0
2007-08-03 11:04:00,1.6008,1.60085,1.60075,1.60075,85200000.0
2007-08-03 11:05:00,1.6008,1.6009,1.6008,1.6008,36000000.0
2007-08-03 11:06:00,1.6008,1.6008,1.6008,1.6008,16400000.0
2007-08-03 11:07:00,1.6008,1.601,1.6008,1.6008,82400000.0
2007-08-03 11:08:00,1.6008,1.6009,1.60075,1.6009,36000000.0
2007-08-03 11:09:00,1.6009,1.6009,1.60075,1.6009,58600000.0
2007-08-03 11:10:00,1.6009,1.601,1.6007,1.6008,79000000.0
2007-08-03 11:11:00,1.6008,1.6008,1.6006,1.6007,121200000.0
2007-08-03 11:12:00,1.6008,1.6008,1.6007,1.6007,21600000.0
2007-08-03 11:13:00,1.6008,1.6008,1.6006,1.6007,124500000.0
2007-08-03 11:14:00,1.6007,1.6007,1.6002,1.60055,295300000.0
2007-08-03 11:15:00,1.60045,1.6007,1.60045,1.60055,103500000.0
2007-08-03 11:16:00,1.6005,1.60065,1.6004,1.60045,118000000.0
2007-08-03 11:17:00,1.60045,1.6007,1.6002,1.60045,281000000.0
2007-08-03 11:18:00,1.6005,1.6006,1.6001,1.6005,478199999.0
2007-08-03 11:19:00,1.6005,1.6005,1.6002,1.6004,275400001.0
2007-08-03 11:20:00,1.60045,1.6005,1.5999,1.5999,209000000.0
2007-08-03 11:21:00,1.5999,1.60005,1.5998,1.5999,126800000.0
2007-08-03 11:22:00,1.5999,1.6,1.5993,1.5995,274200000.0
2007-08-03 11:23:00,1.5997,1.5999,1.5995,1.5998,162400000.0
2007-08-03 11:24:00,1.5998,1.5999,1.5997,1.59985,150400000.0
2007-08-03 11:25:00,1.5998,1.6003,1.5998,1.6003,304500002.0
2007-08-03 11:26:00,1.6003,1.6005,1.6003,1.6005,46100000.0
2007-08-03 11:27:00,1.6005,1.6006,1.6002,1.6005,167400000.0
2007-08-03 11:28:00,1.60055,1.6007,1.6004,1.6006,201200000.0
2007-08-03 11:29:00,1.6007,1.6007,1.60045,1.60055,168200000.0
2007-08-03 11:30:00,1.6005,1.6009,1.6002,1.6005,403000000.0
2007-08-03 11:31:00,1.60035,1.60075,1.6001,1.60055,250400000.0
2007-08-03 11:32:00,1.60055,1.60065,1.6002,1.60025,123100000.0
2007-08-03 11:33:00,1.6002,1.6002,1.6001,1.6001,89100000.0
2007-08-03 11:34:00,1.60005,1.60035,1.6,1.6,224500000.0
2007-08-03 11:35:00,1.6,1.6001,1.6,1.6001,69200000.0
2007-08-03 11:36:00,1.6001,1.6005,1.6001,1.6005,77600000.0
2007-08-03 11:37:00,1.6005,1.6005,1.60025,1.6005,64800000.0
2007-08-03 11:38:00,1.6005,1.60055,1.6002,1.60025,157500000.0
2007-08-03 11:39:00,1.6004,1.6004,1.6002,1.6002,34200000.0
2007-08-03 11:40:00,1.6002,1.6002,1.6002,1.6002,13500000.0
2007-08-03 11:41:00,1.6002,1.6002,1.6,1.6,37100000.0
2007-08-03 11:42:00,1.6,1.6002,1.5998,1.6,160800000.0
2007-08-03 11:44:00,1.60015,1.6003,1.6,1.6003,105000000.0
2007-08-03 11:45:00,1.6003,1.6003,1.60015,1.6002,89300000.0
2007-08-03 11:46:00,1.6002,1.6002,1.6001,1.60015,85600000.0
2007-08-03 11:47:00,1.6,1.6003,1.5999,1.6001,140600001.0
2007-08-03 11:48:00,1.6003,1.6006,1.6003,1.60035,87600000.0
2007-08-03 11:49:00,1.6005,1.6005,1.5996,1.59975,250100000.0
2007-08-03 11:50:00,1.5999,1.6006,1.5999,1.6004,397800001.0
2007-08-03 11:51:00,1.6004,1.6005,1.6001,1.60035,223900000.0
2007-08-03 11:52:00,1.6002,1.6006,1.6,1.60005,297700000.0
2007-08-03 11:53:00,1.60005,1.60015,1.5996,1.59965,142200001.0
2007-08-03 11:54:00,1.59975,1.59995,1.5995,1.59985,270600000.0
2007-08-03 11:55:00,1.59975,1.59975,1.5991,1.59935,385400000.0
2007-08-03 11:56:00,1.59935,1.59985,1.59915,1.59975,300000000.0
2007-08-03 11:57:00,1.59965,1.5998,1.5991,1.5995,313100000.0
2007-08-03 11:58:00,1.59945,1.59945,1.5991,1.5991,72300000.0
2007-08-03 11:59:00,1.5993,1.5994,1.5988,1.599,308200000.0
2007-08-03 12:00:00,1.599,1.5993,1.599,1.5991,233200000.0
2007-08-03 12:01:00,1.599,1.599,1.5985,1.5989,212500000.0
2007-08-03 12:02:00,1.5989,1.5991,1.5989,1.599,116500000.0
2007-08-03 12:03:00,1.5991,1.5991,1.5986,1.5987,266700000.0
2007-08-03 12:04:00,1.5987,1.5988,1.5986,1.59865,163600000.0
2007-08-03 12:05:00,1.59865,1.59865,1.5981,1.5982,168700000.0
2007-08-03 12:06:00,1.5982,1.59835,1.59785,1.59835,366000000.0
2007-08-03 12:07:00,1.59825,1.59875,1.5981,1.5986,455800002.0
2007-08-03 12:08:00,1.5986,1.5989,1.5983,1.59855,370300004.0
2007-08-03 12:09:00,1.59855,1.59865,1.5983,1.5985,301600000.0
2007-08-03 12:10:00,1.5985,1.59875,1.5982,1.59855,241599998.0
2007-08-03 12:11:00,1.59855,1.59855,1.5984,1.59855,133400000.0
2007-08-03 12:12:00,1.59855,1.5987,1.5982,1.5984,252900000.0
2007-08-03 12:13:00,1.59845,1.59845,1.59825,1.5984,112800000.0
2007-08-03 12:14:00,1.59835,1.5987,1.59835,1.5987,54300000.0
2007-08-03 12:15:00,1.59875,1.5988,1.59865,1.5987,54800000.0
2007-08-03 12:16:00,1.5987,1.5989,1.5985,1.5987,143300000.0
2007-08-03 12:17:00,1.5987,1.5987,1.5987,1.5987,6600000.0
2007-08-03 12:18:00,1.5987,1.5987,1.5987,1.5987,3300000.0
2007-08-03 12:19:00,1.5987,1.5987,1.59845,1.59845,118000000.0
2007-08-03 12:20:00,1.5985,1.5985,1.5984,1.5984,45200000.0
2007-08-03 12:21:00,1.5984,1.5988,1.5984,1.5988,120300000.0
2007-08-03 12:22:00,1.5988,1.5991,1.5984,1.5988,431000002.0
2007-08-03 12:23:00,1.5988,1.5992,1.5981,1.5982,325099999.0
2007-08-03 12:24:00,1.59825,1.59855,1.59825,1.59845,67600000.0
2007-08-03 12:25:00,1.5985,1.5987,1.5984,1.5985,113299999.0
2007-08-03 12:26:00,1.5985,1.5986,1.5984,1.5985,83800000.0
2007-08-03 12:27:00,1.5984,1.5985,1.5982,1.5982,59100000.0
2007-08-03 12:28:00,1.5983,1.5983,1.5981,1.5981,109900000.0
2007-08-03 12:29:00,1.5983,1.5983,1.5975,1.598,304100001.0
2007-08-03 12:30:00,1.5976,1.598,1.59755,1.5976,266999999.0
2007-08-03 12:31:00,1.5977,1.5979,1.5975,1.59785,251400000.0
2007-08-03 12:32:00,1.59785,1.59795,1.59785,1.5979,30700000.0
2007-08-03 12:33:00,1.5978,1.5979,1.5977,1.5977,37600000.0
2007-08-03 12:34:00,1.5978,1.5981,1.5975,1.5981,283300000.0
2007-08-03 12:35:00,1.5981,1.5984,1.598,1.5982,221599999.0
2007-08-03 12:36:00,1.5982,1.5984,1.5977,1.5982,197299998.0
2007-08-03 12:37:00,1.5982,1.5985,1.5979,1.5984,242399996.0
2007-08-03 12:38:00,1.5984,1.5984,1.5983,1.5984,106300000.0
2007-08-03 12:39:00,1.5984,1.5986,1.5983,1.5986,138300000.0
2007-08-03 12:40:00,1.5986,1.5989,1.5986,1.5989,218200001.0
2007-08-03 12:41:00,1.5989,1.5994,1.5989,1.5989,255100000.0
2007-08-03 12:42:00,1.5989,1.599,1.5985,1.59865,396799999.0
2007-08-03 12:43:00,1.59865,1.5987,1.59815,1.5985,295300000.0
2007-08-03 12:44:00,1.5985,1.5985,1.5982,1.5984,159400000.0
2007-08-03 12:45:00,1.5984,1.5984,1.5981,1.5983,185800000.0
2007-08-03 12:46:00,1.5984,1.5985,1.5984,1.5985,112700000.0
2007-08-03 12:47:00,1.59835,1.59835,1.5982,1.5982,31800000.0
2007-08-03 12:48:00,1.5982,1.5985,1.598,1.5985,78900000.0
2007-08-03 12:49:00,1.5985,1.5987,1.5985,1.5987,61500000.0
2007-08-03 12:50:00,1.5987,1.5989,1.5987,1.5989,164500000.0
2007-08-03 12:51:00,1.5988,1.599,1.5987,1.5989,219699997.0
2007-08-03 12:52:00,1.5988,1.5989,1.5987,1.5989,100900000.0
2007-08-03 12:53:00,1.5989,1.5992,1.5987,1.5989,116500000.0
2007-08-03 12:54:00,1.5988,1.5988,1.5987,1.5987,205299998.0
2007-08-03 12:55:00,1.5988,1.5988,1.5987,1.5988,56500000.0
2007-08-03 12:56:00,1.5988,1.5988,1.5987,1.5988,83100000.0
2007-08-03 12:57:00,1.5988,1.5988,1.5987,1.5988,40800000.0
2007-08-03 12:58:00,1.5988,1.5989,1.5987,1.5987,96800000.0
2007-08-03 12:59:00,1.5987,1.5987,1.5982,1.5982,99400000.0
2007-08-03 13:00:00,1.5982,1.5988,1.5981,1.5988,242900000.0
2007-08-03 13:01:00,1.5988,1.5988,1.5987,1.5987,49600000.0
2007-08-03 13:02:00,1.5988,1.5989,1.5988,1.5989,53200000.0
2007-08-03 13:03:00,1.5989,1.5989,1.5987,1.5989,34200000.0
2007-08-03 13:04:00,1.5989,1.5993,1.5989,1.5993,180400003.0
2007-08-03 13:05:00,1.5993,1.5993,1.5993,1.5993,22100000.0
2007-08-03 13:06:00,1.5993,1.5993,1.5991,1.5992,112499999.0
2007-08-03 13:07:00,1.5992,1.5994,1.5992,1.5994,383999996.0
2007-08-03 13:08:00,1.5993,1.5995,1.5993,1.5994,74000000.0
2007-08-03 13:09:00,1.5994,1.5995,1.599,1.599,79700000.0
2007-08-03 13:10:00,1.599,1.599,1.59875,1.59875,84400000.0
2007-08-03 13:11:00,1.59875,1.5988,1.5985,1.5986,152400000.0
2007-08-03 13:12:00,1.5986,1.5986,1.5984,1.5986,75100000.0
2007-08-03 13:13:00,1.59855,1.5987,1.5985,1.5986,85699999.0
2007-08-03 13:14:00,1.5986,1.5986,1.5984,1.5984,50500000.0
2007-08-03 13:15:00,1.5985,1.5985,1.5984,1.5985,53300000.0
2007-08-03 13:16:00,1.5985,1.5987,1.5983,1.5983,117800000.0
2007-08-03 13:17:00,1.5983,1.5987,1.5983,1.5986,151900000.0
2007-08-03 13:18:00,1.5986,1.5986,1.5986,1.5986,14000000.0
2007-08-03 13:20:00,1.5986,1.5994,1.5986,1.59925,206900000.0
2007-08-03 13:21:00,1.5993,1.5994,1.5993,1.5994,79100000.0
2007-08-03 13:22:00,1.5994,1.5995,1.5991,1.5991,184000000.0
2007-08-03 13:23:00,1.5991,1.5992,1.5988,1.5988,132000000.0
2007-08-03 13:24:00,1.5988,1.5991,1.5986,1.59895,179500000.0
2007-08-03 13:25:00,1.5991,1.5992,1.5988,1.5988,219700000.0
2007-08-03 13:26:00,1.5989,1.5991,1.5988,1.5989,83000000.0
2007-08-03 13:27:00,1.5989,1.5989,1.5989,1.5989,24000000.0
2007-08-03 13:28:00,1.5988,1.5991,1.5988,1.5988,82600000.0
2007-08-03 13:29:00,1.5988,1.5988,1.5986,1.5987,159300000.0
2007-08-03 13:30:00,1.59865,1.5988,1.59865,1.5987,390200000.0
2007-08-03 13:31:00,1.5987,1.599,1.5987,1.599,236299999.0
2007-08-03 13:32:00,1.59895,1.599,1.5989,1.5989,19600000.0
2007-08-03 13:33:00,1.5989,1.5989,1.5986,1.5988,169300000.0
2007-08-03 13:34:00,1.5988,1.5988,1.5985,1.5987,139600000.0
2007-08-03 13:35:00,1.5987,1.5987,1.5987,1.5987,78400000.0
2007-08-03 13:36:00,1.5987,1.5987,1.5987,1.5987,31200000.0
2007-08-03 13:37:00,1.5987,1.5987,1.5986,1.5986,28700000.0
2007-08-03 13:38:00,1.5986,1.59885,1.5986,1.59885,55300000.0
2007-08-03 13:39:00,1.59885,1.5989,1.5985,1.5989,254800000.0
2007-08-03 13:40:00,1.5989,1.5991,1.5986,1.599,237600000.0
2007-08-03 13:41:00,1.5987,1.5991,1.5987,1.5991,131700000.0
2007-08-03 13:42:00,1.5991,1.5992,1.5988,1.599,356999997.0
2007-08-03 13:43:00,1.599,1.599,1.5985,1.5987,224599998.0
2007-08-03 13:44:00,1.5988,1.5989,1.5988,1.5989,8000000.0
2007-08-03 13:45:00,1.5989,1.5989,1.5988,1.5988,48200000.0
2007-08-03 13:46:00,1.5989,1.5989,1.5985,1.59875,312099999.0
2007-08-03 13:47:00,1.59875,1.5988,1.5982,1.5985,225899999.0
2007-08-03 13:48:00,1.5986,1.5986,1.5984,1.59855,96400000.0
2007-08-03 13:49:00,1.5985,1.5985,1.5984,1.5985,52100000.0
2007-08-03 13:50:00,1.5985,1.5986,1.5984,1.5985,94199998.0
2007-08-03 13:51:00,1.5985,1.5986,1.5985,1.5986,30400000.0
2007-08-03 13:52:00,1.5986,1.5988,1.5986,1.5986,202000000.0
2007-08-03 13:53:00,1.5986,1.5987,1.5986,1.5987,131900000.0
2007-08-03 13:54:00,1.5986,1.5987,1.5986,1.5986,78000000.0
2007-08-03 13:55:00,1.5986,1.5988,1.5986,1.5988,217299995.0
2007-08-03 13:56:00,1.5988,1.5988,1.5983,1.5988,709099995.0
2007-08-03 13:57:00,1.5987,1.5987,1.5987,1.5987,34200000.0
2007-08-03 13:58:00,1.5987,1.5988,1.5985,1.5986,99300000.0
2007-08-03 13:59:00,1.5986,1.5987,1.5985,1.5986,245900001.0
2007-08-03 14:00:00,1.5987,1.5987,1.5981,1.5984,177300000.0
2007-08-03 14:01:00,1.5984,1.5984,1.5983,1.59835,57100000.0
2007-08-03 14:02:00,1.5984,1.5984,1.598,1.5984,208300002.0
2007-08-03 14:03:00,1.5983,1.5985,1.5982,1.59835,217800000.0
2007-08-03 14:04:00,1.59835,1.5985,1.5982,1.5985,199500001.0
2007-08-03 14:05:00,1.5984,1.5984,1.5977,1.5978,354999999.0
2007-08-03 14:06:00,1.5978,1.5978,1.5977,1.5977,130800000.0
2007-08-03 14:07:00,1.5976,1.5976,1.597,1.5975,451200000.0
2007-08-03 14:08:00,1.59745,1.598,1.5974,1.59785,393799999.0
2007-08-03 14:09:00,1.5979,1.59815,1.5979,1.59805,166800000.0
2007-08-03 14:10:00,1.5981,1.5984,1.59795,1.59795,328900000.0
2007-08-03 14:11:00,1.5981,1.5981,1.5976,1.59775,297200000.0
2007-08-03 14:12:00,1.59775,1.5983,1.5976,1.5981,340800000.0
2007-08-03 14:13:00,1.5979,1.5984,1.5979,1.5982,245000001.0
2007-08-03 14:14:00,1.5983,1.5987,1.5982,1.5985,374900000.0
2007-08-03 14:15:00,1.5985,1.5986,1.5985,1.5986,24800000.0
2007-08-03 14:16:00,1.5986,1.5988,1.5984,1.59865,220300000.0
2007-08-03 14:17:00,1.5987,1.5988,1.5985,1.59855,165300000.0
2007-08-03 14:18:00,1.5985,1.5986,1.5984,1.5986,132400000.0
2007-08-03 14:19:00,1.5986,1.5986,1.5985,1.5985,62000000.0
2007-08-03 14:20:00,1.5985,1.5985,1.598,1.5982,289300001.0
2007-08-03 14:21:00,1.59815,1.59815,1.5981,1.5981,36000000.0
2007-08-03 14:22:00,1.5981,1.5983,1.598,1.598,278100000.0
2007-08-03 14:23:00,1.59805,1.5983,1.5978,1.5983,292999999.0
2007-08-03 14:24:00,1.5983,1.5983,1.5979,1.5979,285099998.0
2007-08-03 14:25:00,1.598,1.598,1.5976,1.5978,302599999.0
2007-08-03 14:26:00,1.5976,1.5979,1.5975,1.5977,217900000.0
2007-08-03 14:27:00,1.5977,1.598,1.5977,1.5978,151400000.0
2007-08-03 14:28:00,1.5978,1.5979,1.5976,1.5979,323500000.0
2007-08-03 14:29:00,1.5979,1.598,1.5975,1.5977,190600000.0
2007-08-03 14:30:00,1.5986,1.59905,1.5975,1.5982,683599999.0
2007-08-03 14:31:00,1.5983,1.5995,1.59795,1.5993,825999999.0
2007-08-03 14:32:00,1.5993,1.5995,1.5988,1.599,523099999.0
2007-08-03 14:33:00,1.59875,1.6003,1.5987,1.5996,1001099999.0
2007-08-03 14:34:00,1.5996,1.6001,1.5987,1.59885,1074399998.0
2007-08-03 14:35:00,1.5989,1.5993,1.5984,1.59895,851100002.0
2007-08-03 14:36:00,1.5989,1.5991,1.5982,1.599,725299999.0
2007-08-03 14:37:00,1.599,1.5994,1.5986,1.5993,665899997.0
2007-08-03 14:38:00,1.59935,1.5995,1.5988,1.5993,582199999.0
2007-08-03 14:39:00,1.5992,1.5999,1.599,1.5996,822400006.0
2007-08-03 14:40:00,1.5995,1.6004,1.5987,1.5997,988499998.0
2007-08-03 14:41:00,1.59975,1.6005,1.5992,1.6002,842100000.0
2007-08-03 14:42:00,1.6002,1.6003,1.5998,1.60025,369999999.0
2007-08-03 14:43:00,1.6002,1.601,1.60005,1.6004,748300002.0
2007-08-03 14:44:00,1.6003,1.6006,1.5998,1.6001,851500002.0
2007-08-03 14:45:00,1.6001,1.6004,1.5993,1.59935,614100002.0
2007-08-03 14:46:00,1.5994,1.5998,1.5991,1.5994,623300000.0
2007-08-03 14:47:00,1.5994,1.5998,1.59925,1.5996,449600000.0
2007-08-03 14:48:00,1.5995,1.5998,1.5989,1.59925,693500006.0
2007-08-03 14:49:00,1.59925,1.5995,1.5988,1.5989,482200000.0
2007-08-03 14:50:00,1.5988,1.5989,1.5976,1.5978,703700002.0
2007-08-03 14:51:00,1.59785,1.5981,1.5975,1.5978,703599996.0
2007-08-03 14:52:00,1.5978,1.5979,1.5972,1.5972,332100001.0
2007-08-03 14:53:00,1.5971,1.5974,1.5961,1.59625,1095000012.0
2007-08-03 14:54:00,1.5964,1.5977,1.5964,1.5974,497699999.0
2007-08-03 14:55:00,1.5974,1.5984,1.5971,1.5981,724199999.0
2007-08-03 14:56:00,1.5981,1.5989,1.5978,1.5986,508499999.0
2007-08-03 14:57:00,1.5986,1.5991,1.5986,1.5989,302100000.0
2007-08-03 14:58:00,1.59885,1.5992,1.5984,1.5988,645399990.0
2007-08-03 14:59:00,1.5988,1.5988,1.5981,1.5983,321900000.0
2007-08-03 15:00:00,1.5983,1.5984,1.5979,1.5983,439099993.0
2007-08-03 15:01:00,1.5983,1.5987,1.598,1.5983,524899998.0
2007-08-03 15:02:00,1.5983,1.5989,1.5982,1.5988,714100000.0
2007-08-03 15:03:00,1.5985,1.5992,1.5985,1.5991,489399999.0
2007-08-03 15:04:00,1.59915,1.5993,1.5982,1.59855,777099996.0
2007-08-03 15:05:00,1.5986,1.5991,1.5983,1.5988,1062700004.0
2007-08-03 15:06:00,1.5988,1.5989,1.5985,1.5986,503800000.0
2007-08-03 15:07:00,1.59855,1.5988,1.5983,1.59835,655699989.0
2007-08-03 15:08:00,1.5983,1.5986,1.5982,1.5984,444200000.0
2007-08-03 15:09:00,1.5984,1.5985,1.5976,1.5978,585899999.0
2007-08-03 15:10:00,1.5978,1.5979,1.5972,1.5974,814999995.0
2007-08-03 15:11:00,1.5974,1.5975,1.5969,1.5974,615399997.0
2007-08-03 15:12:00,1.5973,1.5982,1.5973,1.5977,615200000.0
2007-08-03 15:13:00,1.5977,1.5981,1.5976,1.5979,428299999.0
2007-08-03 15:14:00,1.5978,1.5983,1.5973,1.598,753800000.0
2007-08-03 15:15:00,1.5981,1.5985,1.5976,1.5977,714799992.0
2007-08-03 15:16:00,1.5976,1.5981,1.5976,1.598,643499998.0
2007-08-03 15:17:00,1.598,1.598,1.5972,1.5978,558799998.0
2007-08-03 15:18:00,1.5978,1.5987,1.5978,1.5985,349000001.0
2007-08-03 15:19:00,1.59845,1.5987,1.5983,1.5986,161100000.0
2007-08-03 15:20:00,1.5986,1.5988,1.5982,1.5986,401700000.0
2007-08-03 15:21:00,1.5984,1.5993,1.5984,1.5988,551299998.0
2007-08-03 15:22:00,1.5988,1.5989,1.5983,1.5985,454700000.0
2007-08-03 15:23:00,1.5985,1.5987,1.5982,1.5982,274700000.0
2007-08-03 15:24:00,1.5981,1.5984,1.5981,1.5984,426999999.0
2007-08-03 15:25:00,1.59835,1.5984,1.598,1.5981,265899999.0
2007-08-03 15:26:00,1.5981,1.5982,1.5978,1.5978,367600000.0
2007-08-03 15:27:00,1.5978,1.5978,1.5976,1.5976,352400000.0
2007-08-03 15:28:00,1.5976,1.5978,1.5972,1.5978,798600000.0
2007-08-03 15:29:00,1.5976,1.598,1.5973,1.598,374100000.0
2007-08-03 15:30:00,1.598,1.5984,1.5977,1.5984,841400000.0
2007-08-03 15:31:00,1.5984,1.5987,1.5978,1.5987,514100000.0
2007-08-03 15:32:00,1.5988,1.5989,1.5986,1.5986,313900000.0
2007-08-03 15:33:00,1.5986,1.5996,1.5986,1.59905,1152199997.0
2007-08-03 15:34:00,1.5991,1.5993,1.5986,1.5989,320100000.0
2007-08-03 15:35:00,1.599,1.5991,1.5979,1.5981,681000000.0
2007-08-03 15:36:00,1.5981,1.5985,1.5977,1.5984,704899999.0
2007-08-03 15:37:00,1.59835,1.5985,1.5978,1.5985,837199996.0
2007-08-03 15:38:00,1.5985,1.5986,1.598,1.5985,674799998.0
2007-08-03 15:39:00,1.5985,1.5985,1.5978,1.5982,391199998.0
2007-08-03 15:40:00,1.5982,1.5983,1.598,1.598,169099999.0
2007-08-03 15:41:00,1.598,1.5983,1.5979,1.5983,300200000.0
2007-08-03 15:42:00,1.5982,1.5983,1.5976,1.5977,347800000.0
2007-08-03 15:43:00,1.5978,1.5979,1.5975,1.5977,354500000.0
2007-08-03 15:44:00,1.59765,1.5979,1.5973,1.5975,674300001.0
2007-08-03 15:45:00,1.5975,1.5979,1.5975,1.5979,499200000.0
2007-08-03 15:46:00,1.5979,1.59835,1.5976,1.59825,675200000.0
2007-08-03 15:47:00,1.5982,1.59875,1.598,1.5985,1148299996.0
2007-08-03 15:48:00,1.59845,1.5986,1.598,1.5981,417700000.0
2007-08-03 15:49:00,1.5981,1.59855,1.59795,1.5981,966199997.0
2007-08-03 15:50:00,1.5981,1.59865,1.598,1.5986,643399998.0
2007-08-03 15:51:00,1.5987,1.59945,1.5983,1.5993,732100000.0
2007-08-03 15:52:00,1.5993,1.6,1.599,1.59955,730900000.0
2007-08-03 15:53:00,1.59955,1.6001,1.5994,1.6001,695300005.0
2007-08-03 15:54:00,1.60005,1.60005,1.5994,1.5998,504600000.0
2007-08-03 15:55:00,1.5998,1.6002,1.59955,1.59955,402200000.0
2007-08-03 15:56:00,1.5996,1.6,1.5992,1.5995,364100000.0
2007-08-03 15:57:00,1.5995,1.60025,1.5993,1.60025,738300000.0
2007-08-03 15:58:00,1.6002,1.6016,1.5999,1.6013,632600004.0
2007-08-03 15:59:00,1.6013,1.6023,1.601,1.6015,584800000.0
2007-08-03 16:00:00,1.602,1.6052,1.602,1.6048,518100000.0
2007-08-03 16:01:00,1.6048,1.6048,1.6032,1.6035,712800000.0
2007-08-03 16:02:00,1.6036,1.60485,1.60345,1.6045,620700003.0
2007-08-03 16:03:00,1.6045,1.6052,1.6034,1.604,882100002.0
2007-08-03 16:04:00,1.6042,1.6044,1.6035,1.6042,735300003.0
2007-08-03 16:05:00,1.6042,1.6051,1.6038,1.6051,815600003.0
2007-08-03 16:06:00,1.6051,1.6064,1.6048,1.6063,1021400000.0
2007-08-03 16:07:00,1.6063,1.6064,1.6054,1.6055,982500000.0
2007-08-03 16:08:00,1.6056,1.606,1.6048,1.60525,1150000001.0
2007-08-03 16:09:00,1.6052,1.6052,1.6043,1.6044,485900000.0
2007-08-03 16:10:00,1.6044,1.6047,1.6039,1.6046,311600000.0
2007-08-03 16:11:00,1.6044,1.6048,1.6033,1.6035,306200000.0
2007-08-03 16:12:00,1.6035,1.6035,1.6026,1.6026,545100002.0
2007-08-03 16:13:00,1.6027,1.6037,1.6027,1.6032,596900000.0
2007-08-03 16:14:00,1.6032,1.6034,1.6026,1.6027,430200000.0
2007-08-03 16:15:00,1.6027,1.6034,1.60255,1.6034,417700000.0
2007-08-03 16:16:00,1.6033,1.6038,1.603,1.6034,337000000.0
2007-08-03 16:17:00,1.6035,1.6036,1.6029,1.6033,254500000.0
2007-08-03 16:18:00,1.6033,1.6033,1.6031,1.6031,143600000.0
2007-08-03 16:19:00,1.6031,1.6033,1.6029,1.6033,416699998.0
2007-08-03 16:20:00,1.6032,1.6035,1.6032,1.6033,305800000.0
2007-08-03 16:21:00,1.6033,1.6038,1.6031,1.6037,596700001.0
2007-08-03 16:22:00,1.6038,1.6056,1.6035,1.605,742099998.0
2007-08-03 16:23:00,1.6049,1.6055,1.6047,1.6051,428900000.0
2007-08-03 16:24:00,1.6051,1.60535,1.60445,1.6045,491500001.0
2007-08-03 16:25:00,1.6043,1.605,1.6043,1.6048,615300000.0
2007-08-03 16:26:00,1.6049,1.6052,1.6043,1.6046,651700000.0
2007-08-03 16:27:00,1.6046,1.6053,1.6043,1.60475,1012100002.0
2007-08-03 16:28:00,1.6048,1.6051,1.6045,1.605,435500000.0
2007-08-03 16:29:00,1.605,1.60515,1.6042,1.6049,903300000.0
2007-08-03 16:30:00,1.6049,1.6055,1.6047,1.6053,461600000.0
2007-08-03 16:31:00,1.6054,1.6057,1.605,1.60535,375000000.0
2007-08-03 16:32:00,1.6053,1.60555,1.605,1.6053,468300002.0
2007-08-03 16:33:00,1.6052,1.6058,1.605,1.60555,643300001.0
2007-08-03 16:34:00,1.6055,1.606,1.6053,1.6056,648100000.0
2007-08-03 16:35:00,1.6057,1.6068,1.6057,1.6068,580700001.0
2007-08-03 16:36:00,1.6068,1.6072,1.60675,1.607,295000000.0
2007-08-03 16:37:00,1.607,1.6072,1.6059,1.6061,579900000.0
2007-08-03 16:38:00,1.6061,1.6061,1.6055,1.6055,505400000.0
2007-08-03 16:39:00,1.6055,1.6061,1.6055,1.606,349800000.0
2007-08-03 16:40:00,1.606,1.6065,1.6059,1.6059,311900000.0
2007-08-03 16:41:00,1.6061,1.6061,1.6057,1.6058,328800000.0
2007-08-03 16:42:00,1.6058,1.606,1.6055,1.60575,269400000.0
2007-08-03 16:43:00,1.6058,1.6061,1.6055,1.6055,517700003.0
2007-08-03 16:44:00,1.6055,1.6062,1.6054,1.6062,483000000.0
2007-08-03 16:45:00,1.6061,1.6072,1.606,1.6072,375000003.0
2007-08-03 16:46:00,1.6071,1.6071,1.6064,1.6065,472499999.0
2007-08-03 16:47:00,1.6066,1.6069,1.606,1.6064,471800001.0
2007-08-03 16:48:00,1.60635,1.6065,1.6061,1.6064,530800000.0
2007-08-03 16:49:00,1.6064,1.6067,1.6055,1.6059,538700001.0
2007-08-03 16:50:00,1.60595,1.606,1.6047,1.6055,799800001.0
2007-08-03 16:51:00,1.6054,1.6055,1.6052,1.6053,595399998.0
2007-08-03 16:52:00,1.6053,1.6053,1.605,1.60505,473200002.0
2007-08-03 16:53:00,1.6051,1.6057,1.6049,1.60545,444000000.0
2007-08-03 16:54:00,1.6053,1.6058,1.6051,1.60555,518900001.0
2007-08-03 16:55:00,1.6055,1.6055,1.605,1.60505,355900000.0
2007-08-03 16:56:00,1.60505,1.60565,1.6047,1.60565,690300002.0
2007-08-03 16:57:00,1.6056,1.606,1.6056,1.6057,235100000.0
2007-08-03 16:58:00,1.6058,1.606,1.60565,1.6058,357800000.0
2007-08-03 16:59:00,1.60585,1.60625,1.6053,1.6061,516300000.0
2007-08-03 17:00:00,1.6061,1.6065,1.6059,1.6062,683599999.0
2007-08-03 17:01:00,1.6062,1.6062,1.6058,1.60595,623700005.0
2007-08-03 17:02:00,1.6059,1.606,1.6056,1.60565,210900000.0
2007-08-03 17:03:00,1.6057,1.6058,1.6051,1.6052,496000000.0
2007-08-03 17:04:00,1.6052,1.60575,1.6052,1.60575,368900000.0
2007-08-03 17:05:00,1.60585,1.606,1.6054,1.60585,535900000.0
2007-08-03 17:06:00,1.6059,1.6059,1.6053,1.6059,600800003.0
2007-08-03 17:07:00,1.6058,1.6063,1.6054,1.60615,483400001.0
2007-08-03 17:08:00,1.6061,1.60615,1.606,1.606,167400000.0
2007-08-03 17:09:00,1.606,1.6061,1.60585,1.606,191600001.0
2007-08-03 17:10:00,1.60585,1.6063,1.6056,1.6059,432999998.0
2007-08-03 17:11:00,1.6056,1.6062,1.6056,1.6062,426500003.0
2007-08-03 17:12:00,1.6061,1.6062,1.6054,1.6062,443700001.0
2007-08-03 17:13:00,1.6062,1.6064,1.606,1.6061,298700000.0
2007-08-03 17:14:00,1.6061,1.6066,1.6058,1.60655,641700005.0
2007-08-03 17:15:00,1.6065,1.6066,1.6064,1.6064,139200001.0
2007-08-03 17:16:00,1.60655,1.6067,1.6062,1.60635,328400002.0
2007-08-03 17:17:00,1.6064,1.6066,1.6062,1.60635,477799995.0
2007-08-03 17:18:00,1.6063,1.6064,1.6062,1.6063,207400000.0
2007-08-03 17:19:00,1.60635,1.6065,1.6062,1.6063,102800000.0
2007-08-03 17:20:00,1.6062,1.6066,1.6062,1.60645,127800000.0
2007-08-03 17:21:00,1.6066,1.6066,1.6063,1.6064,114400000.0
2007-08-03 17:22:00,1.6064,1.6066,1.6063,1.60645,129700000.0
2007-08-03 17:23:00,1.6064,1.6068,1.6061,1.6068,313900001.0
2007-08-03 17:24:00,1.6068,1.6074,1.6066,1.6072,318900000.0
2007-08-03 17:25:00,1.6072,1.60755,1.607,1.60725,555000000.0
2007-08-03 17:26:00,1.6072,1.6073,1.6068,1.6069,524099999.0
2007-08-03 17:27:00,1.6069,1.6073,1.6068,1.607,496300001.0
2007-08-03 17:28:00,1.6071,1.60725,1.60675,1.6072,386800001.0
2007-08-03 17:29:00,1.60715,1.60725,1.6064,1.6068,422800000.0
2007-08-03 17:30:00,1.60685,1.6069,1.6065,1.6068,333200000.0
2007-08-03 17:31:00,1.6068,1.6074,1.6068,1.6074,332900000.0
2007-08-03 17:32:00,1.6074,1.608,1.6073,1.6077,671700000.0
2007-08-03 17:33:00,1.6078,1.60825,1.6077,1.6082,350500000.0
2007-08-03 17:34:00,1.6082,1.6085,1.6075,1.60835,681300000.0
2007-08-03 17:35:00,1.6083,1.6086,1.6078,1.60785,494600000.0
2007-08-03 17:36:00,1.6079,1.6085,1.6078,1.6085,328300000.0
2007-08-03 17:37:00,1.60845,1.6094,1.6083,1.60925,494400000.0
2007-08-03 17:38:00,1.60925,1.6093,1.6087,1.6089,191500000.0
2007-08-03 17:39:00,1.6088,1.6093,1.6088,1.6089,227000000.0
2007-08-03 17:40:00,1.6088,1.6092,1.6086,1.6088,339700000.0
2007-08-03 17:41:00,1.6088,1.6089,1.6086,1.6089,208500000.0
2007-08-03 17:42:00,1.6086,1.6089,1.6083,1.6085,285600000.0
2007-08-03 17:43:00,1.6086,1.6086,1.6084,1.60855,325400000.0
2007-08-03 17:44:00,1.6086,1.6088,1.6084,1.6088,105100000.0
2007-08-03 17:45:00,1.6088,1.6088,1.6085,1.60875,304000000.0
2007-08-03 17:46:00,1.60875,1.6089,1.6087,1.6089,43200000.0
2007-08-03 17:47:00,1.6089,1.609,1.6086,1.6087,477700000.0
2007-08-03 17:48:00,1.6088,1.6088,1.6076,1.6078,659400000.0
2007-08-03 17:49:00,1.6079,1.6085,1.6079,1.6084,645100000.0
2007-08-03 17:50:00,1.6082,1.6085,1.608,1.6084,553199998.0
2007-08-03 17:51:00,1.6084,1.6087,1.6081,1.6085,587100000.0
2007-08-03 17:52:00,1.60845,1.609,1.6083,1.6089,511400000.0
2007-08-03 17:53:00,1.60895,1.609,1.6086,1.60885,215400000.0
2007-08-03 17:54:00,1.60885,1.6092,1.6086,1.60905,527700000.0
2007-08-03 17:55:00,1.60905,1.60905,1.6085,1.6086,352199995.0
2007-08-03 17:56:00,1.6086,1.6087,1.6085,1.6085,100300000.0
2007-08-03 17:57:00,1.6085,1.6086,1.60845,1.6085,37100000.0
2007-08-03 17:58:00,1.6087,1.6087,1.6081,1.6083,374600000.0
2007-08-03 17:59:00,1.6083,1.6083,1.6077,1.608,209800000.0
2007-08-03 18:00:00,1.608,1.6086,1.6079,1.60855,182400000.0
2007-08-03 18:01:00,1.6085,1.6086,1.6083,1.6084,119200000.0
2007-08-03 18:02:00,1.6085,1.6085,1.608,1.6082,168200000.0
2007-08-03 18:03:00,1.6082,1.6085,1.6082,1.6084,229800001.0
2007-08-03 18:04:00,1.6084,1.6088,1.6083,1.60855,338300000.0
2007-08-03 18:05:00,1.60855,1.6088,1.6084,1.60865,376200000.0
2007-08-03 18:06:00,1.6087,1.6092,1.6086,1.6088,310100000.0
2007-08-03 18:07:00,1.60875,1.609,1.6086,1.60865,256000000.0
2007-08-03 18:08:00,1.60865,1.6091,1.6086,1.6091,286400000.0
2007-08-03 18:09:00,1.609,1.609,1.6088,1.60885,233900000.0
2007-08-03 18:10:00,1.60885,1.6089,1.6086,1.60875,432100000.0
2007-08-03 18:11:00,1.60875,1.6088,1.6083,1.6087,160300000.0
2007-08-03 18:12:00,1.6087,1.6087,1.6082,1.60825,293900000.0
2007-08-03 18:13:00,1.60815,1.6084,1.6078,1.6078,564099995.0
2007-08-03 18:14:00,1.6079,1.6079,1.6073,1.60735,459799997.0
2007-08-03 18:15:00,1.6074,1.6075,1.6072,1.60745,329100000.0
2007-08-03 18:16:00,1.60745,1.6077,1.6073,1.6076,286500000.0
2007-08-03 18:17:00,1.60755,1.6077,1.6073,1.60745,354099999.0
2007-08-03 18:18:00,1.60745,1.6076,1.6072,1.6075,344499999.0
2007-08-03 18:19:00,1.6075,1.608,1.6074,1.6079,430299996.0
2007-08-03 18:20:00,1.6079,1.6082,1.60765,1.6082,276600000.0
2007-08-03 18:21:00,1.6082,1.6083,1.608,1.60805,118500000.0
2007-08-03 18:22:00,1.6081,1.60835,1.608,1.60835,174800000.0
2007-08-03 18:23:00,1.60835,1.60845,1.60825,1.6084,350700000.0
2007-08-03 18:24:00,1.6084,1.6086,1.6083,1.6086,122700000.0
2007-08-03 18:25:00,1.6086,1.60875,1.6084,1.60875,348099998.0
2007-08-03 18:26:00,1.60875,1.60915,1.6087,1.6089,231400000.0
2007-08-03 18:27:00,1.60905,1.60955,1.6089,1.6094,284500000.0
2007-08-03 18:28:00,1.6094,1.6097,1.6094,1.6097,177100000.0
2007-08-03 18:29:00,1.60965,1.60965,1.6092,1.60945,84200000.0
2007-08-03 18:30:00,1.60945,1.60965,1.6091,1.6095,219799996.0
2007-08-03 18:31:00,1.6096,1.60995,1.6095,1.6098,283600000.0
2007-08-03 18:32:00,1.6098,1.6099,1.6092,1.6093,318500000.0
2007-08-03 18:33:00,1.6093,1.6093,1.6087,1.6091,298400000.0
2007-08-03 18:34:00,1.6091,1.6095,1.6089,1.6095,328900000.0
2007-08-03 18:35:00,1.6095,1.6096,1.6091,1.6091,148800000.0
2007-08-03 18:36:00,1.6091,1.60925,1.6087,1.609,213399997.0
2007-08-03 18:37:00,1.6091,1.6093,1.60905,1.60915,111300000.0
2007-08-03 18:38:00,1.6092,1.6093,1.60915,1.6093,60800000.0
2007-08-03 18:39:00,1.6093,1.6093,1.60915,1.60915,8100000.0
2007-08-03 18:40:00,1.6091,1.6092,1.609,1.6091,129300000.0
2007-08-03 18:41:00,1.609,1.6091,1.6087,1.6089,282700000.0
2007-08-03 18:42:00,1.609,1.609,1.6086,1.6087,193800000.0
2007-08-03 18:43:00,1.6087,1.6088,1.6086,1.6087,139100000.0
2007-08-03 18:44:00,1.6087,1.609,1.6086,1.60875,113300000.0
2007-08-03 18:45:00,1.6086,1.6088,1.6086,1.60875,105299999.0
2007-08-03 18:46:00,1.6087,1.6088,1.6086,1.6086,56000000.0
2007-08-03 18:47:00,1.6087,1.6088,1.6085,1.6088,187300000.0
2007-08-03 18:48:00,1.60865,1.6089,1.6086,1.6089,65200000.0
2007-08-03 18:49:00,1.6088,1.6095,1.6088,1.6094,150500000.0
2007-08-03 18:50:00,1.6093,1.6093,1.6089,1.60915,267099997.0
2007-08-03 18:51:00,1.60905,1.6092,1.6089,1.6091,81200001.0
2007-08-03 18:52:00,1.6092,1.6092,1.609,1.609,86300000.0
2007-08-03 18:53:00,1.6089,1.609,1.6087,1.609,130799999.0
2007-08-03 18:54:00,1.609,1.609,1.60875,1.6088,59700000.0
2007-08-03 18:55:00,1.609,1.609,1.6087,1.6088,140300000.0
2007-08-03 18:56:00,1.6088,1.6091,1.6088,1.6088,89600000.0
2007-08-03 18:57:00,1.609,1.609,1.6086,1.60875,144900000.0
2007-08-03 18:58:00,1.6089,1.6092,1.6087,1.6091,101500000.0
2007-08-03 18:59:00,1.6091,1.6093,1.609,1.60915,155000000.0
2007-08-03 19:00:00,1.6092,1.6092,1.6088,1.6091,100000000.0
2007-08-03 19:01:00,1.6091,1.6092,1.6089,1.6091,75200000.0
2007-08-03 19:02:00,1.6091,1.6092,1.6088,1.609,163600000.0
2007-08-03 19:03:00,1.609,1.6093,1.6089,1.6091,109900000.0
2007-08-03 19:04:00,1.6091,1.6093,1.609,1.6093,105900000.0
2007-08-03 19:05:00,1.6093,1.6094,1.6093,1.6094,45600000.0
2007-08-03 19:06:00,1.6094,1.6094,1.6091,1.60915,193100000.0
2007-08-03 19:07:00,1.60915,1.60935,1.60915,1.60935,112600000.0
2007-08-03 19:08:00,1.6093,1.60935,1.6092,1.6093,153399997.0
2007-08-03 19:09:00,1.6092,1.6092,1.6091,1.60915,100499999.0
2007-08-03 19:10:00,1.6092,1.6092,1.6091,1.6092,119700000.0
2007-08-03 19:11:00,1.6092,1.6092,1.6091,1.6091,45200000.0
2007-08-03 19:12:00,1.6091,1.6091,1.6091,1.6091,7200000.0
2007-08-03 19:13:00,1.6091,1.60925,1.6091,1.60925,88000000.0
2007-08-03 19:14:00,1.60925,1.6094,1.60925,1.6094,12800000.0
2007-08-03 19:15:00,1.6093,1.6093,1.6092,1.6092,36800000.0
2007-08-03 19:16:00,1.6092,1.6095,1.6092,1.6094,67500000.0
2007-08-03 19:17:00,1.6093,1.6095,1.6089,1.6089,173200000.0
2007-08-03 19:18:00,1.6089,1.6093,1.6089,1.6093,96100000.0
2007-08-03 19:19:00,1.6093,1.6095,1.6091,1.6091,118800000.0
2007-08-03 19:20:00,1.6091,1.6092,1.609,1.609,153500000.0
2007-08-03 19:21:00,1.609,1.6091,1.6084,1.60865,277800000.0
2007-08-03 19:22:00,1.6086,1.60875,1.6085,1.6086,108700000.0
2007-08-03 19:23:00,1.6086,1.6088,1.6086,1.6086,90600000.0
2007-08-03 19:24:00,1.6086,1.60865,1.60855,1.60865,61600000.0
2007-08-03 19:25:00,1.60865,1.6087,1.60845,1.60855,213100000.0
2007-08-03 19:26:00,1.6086,1.6087,1.6086,1.6087,88800000.0
2007-08-03 19:27:00,1.6087,1.6087,1.6085,1.6086,141800000.0
2007-08-03 19:28:00,1.6086,1.60865,1.6086,1.6086,32000000.0
2007-08-03 19:29:00,1.60865,1.60865,1.60765,1.6077,173200000.0
2007-08-03 19:30:00,1.6077,1.6079,1.6077,1.6079,76500001.0
2007-08-03 19:31:00,1.6079,1.608,1.6079,1.608,62100000.0
2007-08-03 19:32:00,1.60795,1.608,1.6077,1.6079,115300000.0
2007-08-03 19:33:00,1.6081,1.60815,1.6079,1.60795,111200000.0
2007-08-03 19:34:00,1.6079,1.6079,1.60785,1.6079,51700000.0
2007-08-03 19:35:00,1.6077,1.6079,1.6077,1.6079,94400000.0
2007-08-03 19:36:00,1.60785,1.6082,1.6078,1.6082,82000000.0
2007-08-03 19:37:00,1.6082,1.6082,1.6081,1.6081,50200000.0
2007-08-03 19:38:00,1.608,1.608,1.608,1.608,30400000.0
2007-08-03 19:39:00,1.608,1.60805,1.6079,1.60795,68900000.0
2007-08-03 19:40:00,1.60795,1.6084,1.60795,1.6082,117000000.0
2007-08-03 19:41:00,1.6082,1.6084,1.608,1.608,153400001.0
2007-08-03 19:42:00,1.60815,1.6082,1.60815,1.6082,24000000.0
2007-08-03 19:43:00,1.6082,1.6083,1.6081,1.6082,12000000.0
2007-08-03 19:44:00,1.6082,1.6084,1.6081,1.6084,274400000.0
2007-08-03 19:45:00,1.6083,1.6087,1.608,1.60805,316300000.0
2007-08-03 19:46:00,1.60805,1.60815,1.6077,1.6081,141500000.0
2007-08-03 19:47:00,1.608,1.6081,1.6079,1.60805,73700000.0
2007-08-03 19:48:00,1.608,1.6085,1.608,1.6085,108600000.0
2007-08-03 19:49:00,1.6084,1.6084,1.6081,1.6082,155700000.0
2007-08-03 19:50:00,1.6084,1.6085,1.60825,1.6083,103500000.0
2007-08-03 19:51:00,1.6083,1.6084,1.6082,1.6084,52900000.0
2007-08-03 19:52:00,1.60845,1.60845,1.6082,1.6082,150600000.0
2007-08-03 19:53:00,1.6083,1.6084,1.6083,1.6083,80200000.0
2007-08-03 19:54:00,1.6083,1.6084,1.6082,1.6082,70500001.0
2007-08-03 19:55:00,1.6082,1.6083,1.608,1.6081,100900001.0
2007-08-03 19:56:00,1.6081,1.6082,1.6077,1.6078,243700000.0
2007-08-03 19:57:00,1.6078,1.6079,1.6076,1.6078,185300000.0
2007-08-03 19:58:00,1.60775,1.6078,1.6072,1.6073,271400000.0
2007-08-03 19:59:00,1.6073,1.6073,1.6069,1.6069,245500001.0
2007-08-03 20:00:00,1.6069,1.6072,1.6068,1.607,187400000.0
2007-08-03 20:01:00,1.60705,1.6071,1.6069,1.6069,240200000.0
2007-08-03 20:02:00,1.6071,1.6074,1.6069,1.60695,233200000.0
2007-08-03 20:03:00,1.6069,1.607,1.6061,1.60625,195500000.0
2007-08-03 20:04:00,1.60625,1.60625,1.6058,1.6061,227400000.0
2007-08-03 20:05:00,1.6061,1.6062,1.6061,1.6061,139200000.0
2007-08-03 20:06:00,1.6061,1.6062,1.6055,1.6055,592500002.0
2007-08-03 20:07:00,1.6057,1.60595,1.6057,1.60595,210200001.0
2007-08-03 20:08:00,1.60595,1.6063,1.60595,1.6063,227100000.0
2007-08-03 20:09:00,1.60625,1.6064,1.6062,1.6064,97200000.0
2007-08-03 20:10:00,1.6064,1.6064,1.60635,1.6064,52000000.0
2007-08-03 20:11:00,1.60645,1.6066,1.6063,1.6065,203100000.0
2007-08-03 20:12:00,1.6065,1.6069,1.6062,1.6068,426800000.0
2007-08-03 20:13:00,1.6068,1.607,1.6065,1.6068,66200000.0
2007-08-03 20:14:00,1.6068,1.60725,1.6068,1.6072,239700002.0
2007-08-03 20:15:00,1.6072,1.6073,1.607,1.6073,145900000.0
2007-08-03 20:16:00,1.6071,1.6076,1.6071,1.6076,394600000.0
2007-08-03 20:17:00,1.6076,1.60785,1.6074,1.60775,161000000.0
2007-08-03 20:18:00,1.60775,1.60845,1.60775,1.6084,272600000.0
2007-08-03 20:19:00,1.6084,1.60865,1.6081,1.6086,245800000.0
2007-08-03 20:20:00,1.6086,1.60865,1.6084,1.60865,44100000.0
2007-08-03 20:21:00,1.6087,1.6087,1.6085,1.60865,86400000.0
2007-08-03 20:22:00,1.60865,1.60875,1.6084,1.6086,280900000.0
2007-08-03 20:23:00,1.60855,1.6087,1.6082,1.6084,225199996.0
2007-08-03 20:24:00,1.6084,1.60855,1.6084,1.6085,228500000.0
2007-08-03 20:25:00,1.6085,1.60915,1.6085,1.6087,539300001.0
2007-08-03 20:26:00,1.6087,1.6087,1.6082,1.6085,357700000.0
2007-08-03 20:27:00,1.60845,1.6085,1.6082,1.6085,218700002.0
2007-08-03 20:28:00,1.6085,1.60885,1.6084,1.60885,136100001.0
2007-08-03 20:29:00,1.6088,1.60905,1.6086,1.6087,480600002.0
2007-08-03 20:30:00,1.6087,1.6094,1.6084,1.60935,361800000.0
2007-08-03 20:31:00,1.6094,1.6094,1.6093,1.6093,166400000.0
2007-08-03 20:32:00,1.60935,1.60935,1.609,1.6091,355400000.0
2007-08-03 20:33:00,1.6091,1.60965,1.6088,1.60965,522100000.0
2007-08-03 20:34:00,1.6097,1.6097,1.6093,1.60955,138400000.0
2007-08-03 20:35:00,1.60955,1.6099,1.6094,1.6099,91800000.0
2007-08-03 20:36:00,1.6099,1.61,1.6094,1.6096,236000000.0
2007-08-03 20:37:00,1.6096,1.61,1.6096,1.61,445400000.0
2007-08-03 20:38:00,1.60995,1.61,1.6097,1.61,62100000.0
2007-08-03 20:39:00,1.61,1.61065,1.61,1.61055,121800000.0
2007-08-03 20:40:00,1.61055,1.61085,1.6101,1.6104,134700000.0
2007-08-03 20:41:00,1.6104,1.6105,1.6103,1.6105,69600000.0
2007-08-03 20:42:00,1.6105,1.61055,1.6103,1.61055,135600000.0
2007-08-03 20:43:00,1.61065,1.61085,1.6104,1.6107,441099997.0
2007-08-03 20:44:00,1.6108,1.6108,1.6106,1.6108,123200000.0
2007-08-03 20:45:00,1.6108,1.6111,1.6105,1.611,319500000.0
2007-08-03 20:46:00,1.61095,1.61125,1.6108,1.6108,324000000.0
2007-08-03 20:47:00,1.61095,1.611,1.6106,1.61085,308900000.0
2007-08-03 20:48:00,1.6108,1.61125,1.6105,1.61115,662000000.0
2007-08-03 20:49:00,1.61115,1.6116,1.6108,1.6115,704800007.0
2007-08-03 20:50:00,1.6115,1.6116,1.6112,1.6112,185500000.0
2007-08-03 20:51:00,1.6111,1.6114,1.6108,1.61115,352600000.0
2007-08-03 20:52:00,1.6111,1.61115,1.6102,1.6104,531000000.0
2007-08-03 20:53:00,1.6104,1.61045,1.6097,1.6103,498500002.0
2007-08-03 20:54:00,1.6101,1.6107,1.6101,1.6106,341800000.0
2007-08-03 20:55:00,1.6105,1.6114,1.6102,1.6113,594400000.0
2007-08-03 20:56:00,1.6114,1.6116,1.6109,1.6113,420600000.0
2007-08-03 20:57:00,1.61135,1.61135,1.6107,1.6107,282100001.0
2007-08-03 20:58:00,1.61085,1.611,1.6105,1.6106,235900000.0
2007-08-03 20:59:00,1.6105,1.61085,1.6103,1.6105,343400000.0
2007-08-03 21:00:00,1.6105,1.6105,1.6095,1.6099,557700000.0
2007-08-03 21:01:00,1.6099,1.6102,1.6098,1.6102,367700000.0
2007-08-03 21:02:00,1.6103,1.6103,1.6096,1.6103,381000000.0
2007-08-03 21:03:00,1.6104,1.6118,1.6099,1.6116,551300000.0
2007-08-03 21:04:00,1.6118,1.6127,1.6115,1.612,796800000.0
2007-08-03 21:05:00,1.612,1.612,1.6111,1.6111,472600000.0
2007-08-03 21:06:00,1.6111,1.6114,1.6107,1.6113,382900000.0
2007-08-03 21:07:00,1.6111,1.6113,1.6107,1.6108,81800000.0
2007-08-03 21:08:00,1.611,1.6111,1.6107,1.611,130600000.0
2007-08-03 21:09:00,1.6108,1.6113,1.6108,1.6113,229700000.0
2007-08-03 21:10:00,1.6113,1.6116,1.611,1.6114,92300000.0
2007-08-03 21:11:00,1.6115,1.6126,1.6115,1.6118,305200000.0
2007-08-03 21:12:00,1.6118,1.6119,1.6111,1.6111,226500000.0
2007-08-03 21:13:00,1.6112,1.6112,1.6108,1.611,249400000.0
2007-08-03 21:14:00,1.6109,1.6113,1.6109,1.6112,93700000.0
2007-08-03 21:15:00,1.6112,1.6112,1.61085,1.611,58400000.0
2007-08-03 21:16:00,1.611,1.611,1.6096,1.6099,390200000.0
2007-08-03 21:17:00,1.6099,1.6104,1.6098,1.6102,267200000.0
2007-08-03 21:18:00,1.6103,1.6109,1.6102,1.6109,212100000.0
2007-08-03 21:19:00,1.6108,1.6109,1.6101,1.6102,205600000.0
2007-08-03 21:20:00,1.6102,1.6102,1.61,1.6101,77100000.0
2007-08-03 21:21:00,1.6102,1.6103,1.6099,1.6099,188100000.0
2007-08-03 21:22:00,1.6098,1.6109,1.6097,1.6108,385000000.0
2007-08-03 21:23:00,1.6108,1.611,1.6102,1.6105,467000000.0
2007-08-03 21:24:00,1.6105,1.6107,1.6102,1.6107,236500000.0
2007-08-03 21:25:00,1.6108,1.6117,1.6106,1.6117,721600000.0
2007-08-03 21:26:00,1.6117,1.6137,1.6116,1.6135,493400000.0
2007-08-03 21:27:00,1.6133,1.6142,1.6133,1.6137,349800000.0
2007-08-03 21:28:00,1.6137,1.6137,1.6125,1.6129,375700000.0
2007-08-03 21:29:00,1.6128,1.613,1.6125,1.6129,137300000.0
2007-08-03 21:30:00,1.6129,1.6129,1.6122,1.6122,475600000.0
2007-08-03 21:31:00,1.6124,1.6133,1.6123,1.6127,416800000.0
2007-08-03 21:32:00,1.6127,1.6132,1.6122,1.6122,197200000.0
2007-08-03 21:33:00,1.6122,1.6127,1.61155,1.612,241600000.0
2007-08-03 21:34:00,1.61175,1.6125,1.6116,1.6122,421300000.0
2007-08-03 21:35:00,1.612,1.6121,1.6111,1.6111,272600000.0
2007-08-03 21:36:00,1.6112,1.6116,1.611,1.6116,195900000.0
2007-08-03 21:37:00,1.6116,1.6125,1.6114,1.612,358399999.0
2007-08-03 21:38:00,1.6121,1.6125,1.6115,1.6116,280300000.0
2007-08-03 21:39:00,1.6116,1.6116,1.611,1.6113,204900000.0
2007-08-03 21:40:00,1.6113,1.6119,1.611,1.6119,400300000.0
2007-08-03 21:41:00,1.6119,1.6119,1.6113,1.6116,141500000.0
2007-08-03 21:42:00,1.6116,1.6123,1.6116,1.6117,180400000.0
2007-08-03 21:43:00,1.6117,1.6122,1.6114,1.6115,148500000.0
2007-08-03 21:44:00,1.6116,1.612,1.6107,1.6109,232400000.0
2007-08-03 21:45:00,1.6109,1.6113,1.6107,1.6111,252200000.0
2007-08-03 21:46:00,1.6112,1.6114,1.61095,1.6112,341800000.0
2007-08-03 21:47:00,1.6113,1.6121,1.6112,1.612,289000000.0
2007-08-03 21:48:00,1.612,1.6122,1.61135,1.6118,297000000.0
2007-08-03 21:49:00,1.6119,1.6126,1.6115,1.6118,546500000.0
2007-08-03 21:50:00,1.6118,1.612,1.6113,1.6115,262100000.0
2007-08-03 21:51:00,1.6113,1.612,1.61125,1.6116,256500000.0
2007-08-03 21:52:00,1.6116,1.612,1.6116,1.6117,112400000.0
2007-08-03 21:53:00,1.6116,1.6116,1.6107,1.611,205500000.0
2007-08-03 21:54:00,1.611,1.6116,1.6107,1.6116,308600000.0
2007-08-03 21:55:00,1.6116,1.6123,1.6114,1.612,310700000.0
2007-08-03 21:56:00,1.612,1.6122,1.6108,1.6118,495400000.0
2007-08-03 21:57:00,1.6118,1.6118,1.6105,1.61125,523900001.0
2007-08-03 21:58:00,1.6115,1.6115,1.61115,1.6115,491200000.0
2007-08-03 21:59:00,1.6114,1.6121,1.6109,1.6109,428200000.0
2007-08-03 22:00:00,1.6109,1.6113,1.6105,1.6111,310600000.0
2007-08-03 22:01:00,1.6109,1.6111,1.6108,1.6111,142800000.0
2007-08-03 22:02:00,1.6111,1.6121,1.6108,1.6118,329200000.0
2007-08-03 22:03:00,1.6118,1.6121,1.61155,1.612,240500000.0
2007-08-03 22:04:00,1.612,1.6123,1.6112,1.6118,249200000.0
2007-08-03 22:05:00,1.6118,1.6122,1.6117,1.6121,198000000.0
2007-08-03 22:06:00,1.6121,1.6121,1.6112,1.6112,107200000.0
2007-08-03 22:07:00,1.6111,1.6118,1.611,1.6116,217800000.0
2007-08-03 22:08:00,1.6116,1.6118,1.611,1.6111,151500000.0
2007-08-03 22:09:00,1.6111,1.6115,1.6108,1.6115,309800000.0
2007-08-03 22:10:00,1.6113,1.6118,1.6111,1.6118,190400000.0
2007-08-03 22:11:00,1.6118,1.6118,1.6112,1.6115,116100000.0
2007-08-03 22:12:00,1.6113,1.6114,1.61085,1.6111,245600000.0
2007-08-03 22:13:00,1.6111,1.6118,1.61105,1.6115,239200000.0
2007-08-03 22:14:00,1.6117,1.6117,1.6113,1.6115,108300000.0
2007-08-03 22:15:00,1.6115,1.6117,1.6114,1.6115,132500000.0
2007-08-03 22:16:00,1.6114,1.6114,1.6112,1.6112,65600000.0
2007-08-03 22:17:00,1.6113,1.6113,1.6112,1.6113,14300000.0
2007-08-03 22:18:00,1.6112,1.6112,1.6109,1.6111,118400000.0
2007-08-03 22:19:00,1.6111,1.6113,1.6109,1.6111,59200000.0
2007-08-03 22:20:00,1.6111,1.6111,1.6106,1.6106,191200000.0
2007-08-03 22:21:00,1.6106,1.6112,1.6106,1.6112,96100000.0
2007-08-03 22:22:00,1.6112,1.6114,1.611,1.6113,99100000.0
2007-08-03 22:23:00,1.6113,1.6116,1.6112,1.6114,59200000.0
2007-08-03 22:24:00,1.6114,1.6115,1.6112,1.6114,130500000.0
2007-08-03 22:25:00,1.6114,1.6114,1.6112,1.6114,27700000.0
2007-08-03 22:26:00,1.6113,1.6117,1.6112,1.6114,53100000.0
2007-08-03 22:27:00,1.6114,1.6116,1.6113,1.6113,40500000.0
2007-08-03 22:28:00,1.6115,1.6115,1.6114,1.6114,5600000.0
2007-08-03 22:29:00,1.6116,1.6117,1.6113,1.6115,93900000.0
2007-08-03 22:30:00,1.6115,1.6117,1.6114,1.6116,67700000.0
2007-08-03 22:31:00,1.61145,1.6118,1.6114,1.6115,153200000.0
2007-08-03 22:32:00,1.6114,1.6121,1.6114,1.6114,148800000.0
2007-08-03 22:33:00,1.6114,1.6117,1.6107,1.6109,108400000.0
2007-08-03 22:34:00,1.6107,1.6108,1.6092,1.6106,274800000.0
2007-08-03 22:35:00,1.6107,1.61125,1.6107,1.611,305800000.0
2007-08-03 22:36:00,1.6109,1.6114,1.6109,1.6114,88400000.0
2007-08-03 22:37:00,1.6113,1.6116,1.6108,1.611,286900000.0
2007-08-03 22:38:00,1.611,1.6114,1.6108,1.6112,184800000.0
2007-08-03 22:39:00,1.6112,1.6121,1.6107,1.6121,153300000.0
2007-08-03 22:40:00,1.612,1.6132,1.612,1.6125,251800000.0
2007-08-03 22:41:00,1.6127,1.6128,1.6116,1.6116,236100000.0
2007-08-03 22:42:00,1.6116,1.6117,1.6101,1.6103,256700000.0
2007-08-03 22:43:00,1.6102,1.6106,1.6092,1.6098,335700000.0
2007-08-03 22:44:00,1.61,1.61045,1.61,1.61005,152500000.0
2007-08-03 22:45:00,1.6101,1.6107,1.6099,1.61035,295800000.0
2007-08-03 22:46:00,1.6103,1.611,1.6099,1.6107,348400000.0
2007-08-03 22:47:00,1.6108,1.6109,1.6107,1.6109,58500000.0
2007-08-03 22:48:00,1.6109,1.611,1.6107,1.6109,68300000.0
2007-08-03 22:49:00,1.6109,1.6109,1.6101,1.6104,99600000.0
2007-08-03 22:50:00,1.6104,1.6112,1.6102,1.6112,176800000.0
2007-08-03 22:51:00,1.6111,1.6112,1.6109,1.611,181600000.0
2007-08-03 22:52:00,1.6111,1.6113,1.6104,1.6104,152000000.0
2007-08-03 22:53:00,1.6112,1.6113,1.6101,1.6113,168400000.0
2007-08-03 22:54:00,1.6113,1.6117,1.6105,1.6115,175200000.0
2007-08-03 22:55:00,1.6116,1.6124,1.6115,1.6119,178400000.0
2007-08-03 22:56:00,1.6119,1.6122,1.6114,1.6115,63600000.0
2007-08-03 22:57:00,1.6115,1.6116,1.6112,1.6113,51200000.0
2007-08-03 22:58:00,1.6113,1.6116,1.611,1.6111,71200000.0
2007-08-03 22:59:00,1.6111,1.6112,1.6109,1.6112,39500000.0
2007-08-05 23:27:00,1.6167,1.6173,1.6166,1.617,73800000.0
2007-08-05 23:28:00,1.6174,1.6176,1.6174,1.6176,14400000.0
2007-08-05 23:30:00,1.6176,1.6177,1.6174,1.6175,123200000.0
2007-08-05 23:31:00,1.6175,1.6176,1.6171,1.6175,112900000.0
2007-08-05 23:32:00,1.6175,1.6178,1.6168,1.6177,75100000.0
2007-08-05 23:33:00,1.6171,1.6177,1.6171,1.6177,17800000.0
2007-08-05 23:34:00,1.6175,1.6181,1.6172,1.6175,26000000.0
2007-08-05 23:35:00,1.6181,1.6183,1.6175,1.6178,43000000.0
2007-08-05 23:36:00,1.6176,1.6179,1.6175,1.6175,31200000.0
2007-08-05 23:37:00,1.6175,1.6175,1.6169,1.6175,41400000.0
2007-08-05 23:38:00,1.6175,1.6176,1.6173,1.6175,36800000.0
2007-08-05 23:39:00,1.6175,1.6176,1.6161,1.6167,42100000.0
2007-08-05 23:40:00,1.6168,1.6182,1.6168,1.6182,66700000.0
2007-08-05 23:41:00,1.6176,1.6182,1.6168,1.6168,71800000.0
2007-08-05 23:42:00,1.6161,1.6174,1.6161,1.6168,25800000.0
2007-08-05 23:43:00,1.6174,1.6174,1.6162,1.6167,156600000.0
2007-08-05 23:44:00,1.6165,1.617,1.6161,1.6169,54600000.0
2007-08-05 23:45:00,1.6169,1.6171,1.6163,1.6171,113000000.0
2007-08-05 23:46:00,1.6167,1.6183,1.6166,1.6176,152700000.0
2007-08-05 23:47:00,1.6177,1.6183,1.6173,1.6175,150700000.0
2007-08-05 23:48:00,1.618,1.6186,1.6174,1.6186,145300000.0
2007-08-05 23:49:00,1.6181,1.6188,1.6179,1.6188,65000000.0
2007-08-05 23:50:00,1.6187,1.6188,1.6181,1.6181,39400000.0
2007-08-05 23:51:00,1.6186,1.6188,1.6177,1.6188,128200000.0
2007-08-05 23:52:00,1.6184,1.6192,1.6183,1.6192,135600000.0
2007-08-05 23:53:00,1.6189,1.6194,1.6182,1.619,113200000.0
2007-08-05 23:54:00,1.6194,1.6198,1.6186,1.6198,102700000.0
2007-08-05 23:55:00,1.6198,1.6198,1.6186,1.6196,41700000.0
2007-08-05 23:56:00,1.619,1.6196,1.6187,1.6194,42900000.0
2007-08-05 23:57:00,1.6194,1.6204,1.6193,1.6201,108400000.0
2007-08-05 23:58:00,1.62,1.6205,1.6199,1.6205,91200000.0
2007-08-05 23:59:00,1.6205,1.621,1.6204,1.6208,156800000.0
2007-08-06 00:00:00,1.6205,1.6214,1.6204,1.6214,111700000.0
2007-08-06 00:01:00,1.6213,1.6214,1.6209,1.6214,62400000.0
2007-08-06 00:02:00,1.6214,1.6215,1.6209,1.6213,29100000.0
2007-08-06 00:03:00,1.6212,1.6215,1.621,1.6213,20300000.0
2007-08-06 00:04:00,1.6213,1.622,1.6211,1.6217,150500000.0
2007-08-06 00:05:00,1.6219,1.6222,1.6211,1.6214,134600000.0
2007-08-06 00:06:00,1.6213,1.6225,1.6213,1.6224,57000000.0
2007-08-06 00:07:00,1.6224,1.6224,1.6211,1.6214,220400000.0
2007-08-06 00:08:00,1.6216,1.6219,1.6213,1.6216,45000000.0
2007-08-06 00:09:00,1.6214,1.6215,1.6209,1.6209,44200000.0
2007-08-06 00:10:00,1.6209,1.6212,1.6207,1.6212,20300000.0
2007-08-06 00:11:00,1.621,1.6216,1.6209,1.6214,53500000.0
2007-08-06 00:12:00,1.6215,1.6216,1.621,1.6214,104900000.0
2007-08-06 00:13:00,1.621,1.6217,1.6209,1.621,36000000.0
2007-08-06 00:14:00,1.621,1.6211,1.6205,1.6209,71900000.0
2007-08-06 00:15:00,1.6208,1.6211,1.6203,1.6205,174700000.0
2007-08-06 00:16:00,1.6206,1.6208,1.6196,1.62,97300000.0
2007-08-06 00:17:00,1.62,1.6201,1.6197,1.62,38900000.0
2007-08-06 00:18:00,1.6199,1.6205,1.6198,1.6203,37900000.0
2007-08-06 00:19:00,1.6204,1.621,1.6201,1.6204,119000000.0
2007-08-06 00:20:00,1.6203,1.6204,1.6197,1.6202,86200000.0
2007-08-06 00:21:00,1.6198,1.6203,1.6192,1.6197,215000000.0
2007-08-06 00:22:00,1.6195,1.6196,1.6193,1.6193,11900000.0
2007-08-06 00:23:00,1.6197,1.6198,1.6193,1.6195,42900000.0
2007-08-06 00:24:00,1.6193,1.6193,1.6182,1.6187,160200000.0
2007-08-06 00:25:00,1.6187,1.6193,1.6187,1.6189,155700000.0
2007-08-06 00:26:00,1.6187,1.6189,1.6184,1.6184,53600000.0
2007-08-06 00:27:00,1.6184,1.6187,1.6181,1.6181,106400000.0
2007-08-06 00:28:00,1.6181,1.6182,1.6179,1.618,166000000.0
2007-08-06 00:29:00,1.618,1.6182,1.6179,1.6179,111199999.0
2007-08-06 00:30:00,1.618,1.6185,1.6177,1.6185,78800000.0
2007-08-06 00:31:00,1.6185,1.6188,1.618,1.6188,87300000.0
2007-08-06 00:32:00,1.6204,1.6211,1.6185,1.6186,37200000.0
2007-08-06 00:33:00,1.6187,1.6194,1.6187,1.6191,19000000.0
2007-08-06 00:34:00,1.6192,1.6193,1.6189,1.6193,8300000.0
2007-08-06 00:35:00,1.6189,1.6193,1.6185,1.6188,24500000.0
2007-08-06 00:36:00,1.6187,1.6188,1.6182,1.6188,13000000.0
2007-08-06 00:37:00,1.6188,1.6188,1.6186,1.6186,30200000.0
2007-08-06 00:38:00,1.6184,1.6186,1.6182,1.6183,32400000.0
2007-08-06 00:39:00,1.6183,1.6185,1.6181,1.6183,52000000.0
2007-08-06 00:40:00,1.618,1.6184,1.6178,1.6182,30700000.0
2007-08-06 00:41:00,1.6182,1.6185,1.618,1.6184,109400000.0
2007-08-06 00:42:00,1.6183,1.6187,1.6181,1.6186,109200000.0
2007-08-06 00:43:00,1.6186,1.6186,1.618,1.6181,116200000.0
2007-08-06 00:44:00,1.6181,1.6182,1.6173,1.6179,27400000.0
2007-08-06 00:45:00,1.6179,1.6179,1.6175,1.6179,25400000.0
2007-08-06 00:46:00,1.6178,1.6178,1.617,1.6178,24400000.0
2007-08-06 00:47:00,1.6177,1.6178,1.6174,1.6177,21800000.0
2007-08-06 00:48:00,1.618,1.618,1.6179,1.6179,9600000.0
2007-08-06 00:49:00,1.6179,1.6181,1.6178,1.6181,20200000.0
2007-08-06 00:50:00,1.618,1.618,1.6175,1.6178,189600000.0
2007-08-06 00:51:00,1.6177,1.6179,1.6174,1.6177,148800000.0
2007-08-06 00:52:00,1.6176,1.618,1.6174,1.618,67000000.0
2007-08-06 00:53:00,1.6179,1.6184,1.6178,1.6181,140400000.0
2007-08-06 00:54:00,1.6182,1.6184,1.618,1.6183,111900000.0
2007-08-06 00:55:00,1.6183,1.6188,1.6182,1.6188,34900000.0
2007-08-06 00:56:00,1.6187,1.619,1.6184,1.6189,54500000.0
2007-08-06 00:57:00,1.6189,1.6193,1.6184,1.6184,196800000.0
2007-08-06 00:58:00,1.6187,1.6191,1.6185,1.6189,234300000.0
2007-08-06 00:59:00,1.619,1.619,1.6181,1.6187,110100000.0
2007-08-06 01:00:00,1.6187,1.6198,1.6186,1.6193,64900000.0
2007-08-06 01:01:00,1.6196,1.6196,1.6187,1.619,143700000.0
2007-08-06 01:02:00,1.619,1.6192,1.6187,1.6191,35500000.0
2007-08-06 01:03:00,1.619,1.6191,1.6186,1.6187,103200000.0
2007-08-06 01:04:00,1.6185,1.6185,1.6183,1.6183,5700000.0
2007-08-06 01:05:00,1.6187,1.6188,1.6184,1.6186,65600000.0
2007-08-06 01:06:00,1.6184,1.6186,1.6183,1.6183,75600000.0
2007-08-06 01:07:00,1.6183,1.6183,1.6177,1.6179,92800000.0
2007-08-06 01:08:00,1.6179,1.6179,1.6175,1.6175,56800000.0
2007-08-06 01:09:00,1.6177,1.6179,1.6171,1.6172,118000000.0
2007-08-06 01:10:00,1.6173,1.6174,1.6165,1.617,199000000.0
2007-08-06 01:11:00,1.6168,1.6171,1.6167,1.6167,218000000.0
2007-08-06 01:12:00,1.6167,1.6168,1.6146,1.6161,126400000.0
2007-08-06 01:13:00,1.616,1.6168,1.6156,1.6164,361100000.0
2007-08-06 01:14:00,1.6164,1.6168,1.6161,1.6167,92000000.0
2007-08-06 01:15:00,1.6164,1.6176,1.6163,1.617,456500000.0
2007-08-06 01:16:00,1.617,1.6173,1.6169,1.6169,237800000.0
2007-08-06 01:17:00,1.6169,1.6179,1.6169,1.6176,268100000.0
2007-08-06 01:18:00,1.6176,1.6179,1.6172,1.6174,131600000.0
2007-08-06 01:19:00,1.6175,1.6176,1.6171,1.6172,191000000.0
2007-08-06 01:20:00,1.6174,1.6174,1.6167,1.6173,215100000.0
2007-08-06 01:21:00,1.6172,1.6174,1.6171,1.6171,161900000.0
2007-08-06 01:22:00,1.6171,1.6173,1.6168,1.6169,79300000.0
2007-08-06 01:23:00,1.6169,1.6172,1.6169,1.6172,106900000.0
2007-08-06 01:24:00,1.6171,1.6172,1.6168,1.6172,50900000.0
2007-08-06 01:25:00,1.6171,1.6171,1.6167,1.6167,67700000.0
2007-08-06 01:26:00,1.6169,1.6174,1.6167,1.6171,132500000.0
2007-08-06 01:27:00,1.617,1.6175,1.617,1.6175,84000000.0
2007-08-06 01:28:00,1.6176,1.6183,1.6173,1.6183,190400000.0
2007-08-06 01:29:00,1.6183,1.619,1.6182,1.6186,221700000.0
2007-08-06 01:30:00,1.61885,1.61925,1.6185,1.61905,365200000.0
2007-08-06 01:31:00,1.61905,1.61905,1.6186,1.61885,125600000.0
2007-08-06 01:32:00,1.61885,1.61895,1.6186,1.61885,131100000.0
2007-08-06 01:33:00,1.61885,1.61895,1.6185,1.6185,100400000.0
2007-08-06 01:34:00,1.6187,1.6187,1.6166,1.6167,421500000.0
2007-08-06 01:35:00,1.6172,1.61735,1.6169,1.6172,222200000.0
2007-08-06 01:36:00,1.617,1.61735,1.6163,1.6167,386900000.0
2007-08-06 01:37:00,1.61665,1.6169,1.6166,1.61675,185600000.0
2007-08-06 01:38:00,1.6168,1.61745,1.6167,1.61725,417400000.0
2007-08-06 01:39:00,1.61725,1.61775,1.6169,1.6174,279900000.0
2007-08-06 01:40:00,1.61755,1.6176,1.6169,1.6172,321400000.0
2007-08-06 01:41:00,1.6172,1.61745,1.6171,1.61715,207100000.0
2007-08-06 01:42:00,1.61715,1.6172,1.6169,1.6169,167500000.0
2007-08-06 01:43:00,1.6171,1.61725,1.6166,1.61715,280800000.0
2007-08-06 01:44:00,1.61715,1.6175,1.6171,1.61745,162300000.0
2007-08-06 01:45:00,1.6175,1.61755,1.6171,1.61735,140400000.0
2007-08-06 01:46:00,1.6172,1.61745,1.6172,1.6173,99600000.0
2007-08-06 01:47:00,1.6173,1.61735,1.6169,1.6173,313600000.0
2007-08-06 01:48:00,1.6171,1.6173,1.6163,1.6166,349600000.0
2007-08-06 01:49:00,1.6166,1.61725,1.6166,1.617,150400000.0
2007-08-06 01:50:00,1.61705,1.6171,1.6162,1.6165,145200000.0
2007-08-06 01:51:00,1.6167,1.6169,1.6166,1.61665,157300000.0
2007-08-06 01:52:00,1.6166,1.61675,1.6166,1.61675,28800000.0
2007-08-06 01:53:00,1.61665,1.61665,1.6156,1.616,433100000.0
2007-08-06 01:54:00,1.6159,1.61665,1.6157,1.6161,271600001.0
2007-08-06 01:55:00,1.6161,1.6163,1.6159,1.6162,100000000.0
2007-08-06 01:56:00,1.6162,1.61625,1.6156,1.6162,126200000.0
2007-08-06 01:57:00,1.6162,1.61625,1.6159,1.61625,140800000.0
2007-08-06 01:58:00,1.61625,1.6163,1.6161,1.6162,89600000.0
2007-08-06 01:59:00,1.6158,1.61595,1.6151,1.6152,228000000.0
2007-08-06 02:00:00,1.6151,1.6155,1.6148,1.61515,348000000.0
2007-08-06 02:01:00,1.6151,1.6152,1.6146,1.6149,583200000.0
2007-08-06 02:02:00,1.6149,1.61535,1.6143,1.6152,377600000.0
2007-08-06 02:03:00,1.6152,1.6153,1.615,1.615,284800000.0
2007-08-06 02:04:00,1.615,1.615,1.6141,1.6145,529299999.0
2007-08-06 02:05:00,1.6145,1.6156,1.6138,1.6153,584100000.0
2007-08-06 02:06:00,1.6153,1.61565,1.6146,1.6148,606600000.0
2007-08-06 02:07:00,1.6148,1.6149,1.61415,1.6149,815900000.0
2007-08-06 02:08:00,1.6148,1.615,1.6144,1.615,299800000.0
2007-08-06 02:09:00,1.615,1.615,1.6147,1.61485,199800000.0
2007-08-06 02:10:00,1.6149,1.615,1.6147,1.615,27900000.0
2007-08-06 02:11:00,1.6149,1.615,1.6149,1.615,57200000.0
2007-08-06 02:12:00,1.615,1.6151,1.6149,1.6149,148500000.0
2007-08-06 02:13:00,1.6147,1.6152,1.6147,1.6152,458500000.0
2007-08-06 02:14:00,1.61505,1.6159,1.6149,1.6157,586100000.0
2007-08-06 02:15:00,1.6157,1.6157,1.6151,1.6153,365800000.0
2007-08-06 02:16:00,1.6152,1.6155,1.6148,1.6152,230200000.0
2007-08-06 02:17:00,1.61525,1.6155,1.615,1.6153,404600000.0
2007-08-06 02:18:00,1.6154,1.616,1.615,1.6158,616900000.0
2007-08-06 02:19:00,1.6155,1.6159,1.6154,1.6157,325500000.0
2007-08-06 02:20:00,1.6157,1.6158,1.6154,1.6156,182400000.0
2007-08-06 02:21:00,1.6156,1.6156,1.615,1.615,138900000.0
2007-08-06 02:22:00,1.61495,1.6152,1.6146,1.6149,261200000.0
2007-08-06 02:23:00,1.6148,1.61505,1.6146,1.6148,291900000.0
2007-08-06 02:24:00,1.6148,1.6151,1.6148,1.615,187200000.0
2007-08-06 02:25:00,1.615,1.6153,1.6149,1.6152,190400000.0
2007-08-06 02:26:00,1.6152,1.6153,1.61495,1.6153,128000000.0
2007-08-06 02:27:00,1.6152,1.6155,1.6149,1.6154,555700000.0
2007-08-06 02:28:00,1.6154,1.6157,1.6154,1.61545,98400000.0
2007-08-06 02:29:00,1.6155,1.6158,1.6153,1.6158,255700000.0
2007-08-06 02:30:00,1.6155,1.6163,1.6155,1.6157,387100000.0
2007-08-06 02:31:00,1.616,1.6161,1.6157,1.616,58000000.0
2007-08-06 02:32:00,1.6159,1.6161,1.6157,1.616,176000000.0
2007-08-06 02:33:00,1.616,1.6163,1.6158,1.6162,117600000.0
2007-08-06 02:34:00,1.6161,1.6163,1.6157,1.6161,86800000.0
2007-08-06 02:35:00,1.61595,1.6161,1.6158,1.616,74400000.0
2007-08-06 02:36:00,1.616,1.6161,1.6157,1.616,102400000.0
2007-08-06 02:37:00,1.6159,1.616,1.6158,1.6159,64800000.0
2007-08-06 02:38:00,1.6159,1.6159,1.6155,1.6157,213800000.0
2007-08-06 02:39:00,1.6157,1.6157,1.6156,1.6157,30400000.0
2007-08-06 02:40:00,1.6157,1.6157,1.6153,1.6153,35700000.0
2007-08-06 02:41:00,1.6156,1.6158,1.6154,1.6155,144500000.0
2007-08-06 02:42:00,1.6155,1.6156,1.6152,1.6153,74000000.0
2007-08-06 02:43:00,1.6153,1.6154,1.6144,1.6147,197000000.0
2007-08-06 02:44:00,1.6147,1.61545,1.61405,1.6145,338500000.0
2007-08-06 02:45:00,1.6144,1.615,1.6144,1.61485,164800000.0
2007-08-06 02:46:00,1.6148,1.6152,1.6146,1.6152,120200000.0
2007-08-06 02:47:00,1.6152,1.61605,1.6146,1.6158,461000000.0
2007-08-06 02:48:00,1.61585,1.6161,1.6156,1.6158,263100000.0
2007-08-06 02:49:00,1.6158,1.616,1.6156,1.6157,304500000.0
2007-08-06 02:50:00,1.6157,1.6158,1.6152,1.6153,373400000.0
2007-08-06 02:51:00,1.6154,1.6155,1.6151,1.61525,285500000.0
2007-08-06 02:52:00,1.6154,1.6156,1.61525,1.61535,118200000.0
2007-08-06 02:53:00,1.6153,1.6158,1.6151,1.6154,475000000.0
2007-08-06 02:54:00,1.6154,1.6158,1.6152,1.61555,444000000.0
2007-08-06 02:55:00,1.6156,1.6158,1.61525,1.61525,461700000.0
2007-08-06 02:56:00,1.6155,1.616,1.61525,1.6158,442600000.0
2007-08-06 02:57:00,1.6158,1.6158,1.6155,1.6156,504200000.0
2007-08-06 02:58:00,1.6156,1.6162,1.6155,1.6159,534500000.0
2007-08-06 02:59:00,1.6159,1.616,1.6156,1.6159,352399998.0
2007-08-06 03:00:00,1.6158,1.6159,1.61525,1.6157,416900001.0
2007-08-06 03:01:00,1.6157,1.6165,1.6156,1.61625,567600001.0
2007-08-06 03:02:00,1.6162,1.6165,1.6156,1.6158,280300000.0
2007-08-06 03:03:00,1.6158,1.616,1.6157,1.616,160100000.0
2007-08-06 03:04:00,1.6159,1.6162,1.6158,1.6162,302800000.0
2007-08-06 03:05:00,1.6161,1.6162,1.6159,1.6161,271800000.0
2007-08-06 03:06:00,1.6161,1.6163,1.616,1.6162,197200000.0
2007-08-06 03:07:00,1.6161,1.6162,1.616,1.6161,117300000.0
2007-08-06 03:08:00,1.6161,1.6166,1.616,1.61655,179100000.0
2007-08-06 03:09:00,1.61665,1.61675,1.6165,1.6165,135200000.0
2007-08-06 03:10:00,1.6165,1.61695,1.6162,1.6165,325900000.0
2007-08-06 03:11:00,1.6164,1.61685,1.6164,1.6166,328600000.0
2007-08-06 03:12:00,1.6166,1.617,1.6164,1.6168,448700000.0
2007-08-06 03:13:00,1.6166,1.61675,1.6165,1.6167,155200000.0
2007-08-06 03:14:00,1.6167,1.61775,1.6166,1.6172,280900000.0
2007-08-06 03:15:00,1.6171,1.6176,1.6167,1.6169,388300000.0
2007-08-06 03:16:00,1.6168,1.6168,1.6163,1.61655,215700001.0
2007-08-06 03:17:00,1.61645,1.6167,1.6164,1.61665,157200000.0
2007-08-06 03:18:00,1.6164,1.617,1.6163,1.61655,394900000.0
2007-08-06 03:19:00,1.6165,1.61665,1.616,1.61665,219000000.0
2007-08-06 03:20:00,1.6167,1.61675,1.6165,1.6167,75600000.0
2007-08-06 03:21:00,1.6167,1.6174,1.6165,1.6171,179300000.0
2007-08-06 03:22:00,1.6171,1.6171,1.6169,1.6169,56100000.0
2007-08-06 03:23:00,1.61695,1.6171,1.6168,1.617,188000000.0
2007-08-06 03:24:00,1.617,1.6173,1.6167,1.6167,379500000.0
2007-08-06 03:25:00,1.6167,1.6169,1.6165,1.6165,228700000.0
2007-08-06 03:26:00,1.6165,1.6168,1.6163,1.6164,166500000.0
2007-08-06 03:27:00,1.6164,1.61665,1.61625,1.61625,248200000.0
2007-08-06 03:28:00,1.6163,1.6165,1.6162,1.61645,276900000.0
2007-08-06 03:29:00,1.6165,1.6167,1.6162,1.6163,232200000.0
2007-08-06 03:30:00,1.6163,1.6165,1.6162,1.6164,234900000.0
2007-08-06 03:31:00,1.6164,1.6164,1.61625,1.61625,38400000.0
2007-08-06 03:32:00,1.6164,1.6164,1.6158,1.6161,435200000.0
2007-08-06 03:33:00,1.6161,1.6163,1.616,1.6162,400599999.0
2007-08-06 03:34:00,1.6162,1.61645,1.616,1.6161,233100000.0
2007-08-06 03:35:00,1.6159,1.61615,1.6158,1.616,182900000.0
2007-08-06 03:36:00,1.6159,1.6161,1.6157,1.616,74600000.0
2007-08-06 03:37:00,1.6159,1.61615,1.6159,1.61595,55900000.0
2007-08-06 03:38:00,1.6157,1.61595,1.6155,1.6156,215200000.0
2007-08-06 03:39:00,1.6156,1.61585,1.6155,1.6155,164300000.0
2007-08-06 03:40:00,1.6155,1.6157,1.6154,1.6155,203300000.0
2007-08-06 03:41:00,1.6157,1.61595,1.6154,1.6158,206000000.0
2007-08-06 03:42:00,1.6159,1.6162,1.6157,1.6158,97400000.0
2007-08-06 03:43:00,1.6161,1.6161,1.6157,1.6161,76200000.0
2007-08-06 03:44:00,1.6159,1.61635,1.6159,1.6159,206300000.0
2007-08-06 03:45:00,1.61615,1.61615,1.6158,1.6159,93400000.0
2007-08-06 03:46:00,1.6159,1.61625,1.6159,1.6162,63600000.0
2007-08-06 03:47:00,1.616,1.61615,1.616,1.61615,23300000.0
2007-08-06 03:48:00,1.61615,1.61615,1.6155,1.6159,428200000.0
2007-08-06 03:49:00,1.6159,1.6162,1.6158,1.6162,75500000.0
2007-08-06 03:50:00,1.616,1.61615,1.6159,1.616,134000000.0
2007-08-06 03:51:00,1.616,1.6162,1.6157,1.61575,112200000.0
2007-08-06 03:52:00,1.61565,1.6159,1.6156,1.6157,254900000.0
2007-08-06 03:53:00,1.61575,1.61575,1.6154,1.6154,207600000.0
2007-08-06 03:54:00,1.61545,1.6156,1.6153,1.6156,226100000.0
2007-08-06 03:55:00,1.6156,1.6156,1.6156,1.6156,4800000.0
2007-08-06 03:56:00,1.61555,1.6156,1.61545,1.6156,48900000.0
2007-08-06 03:57:00,1.6156,1.6156,1.6155,1.6155,97200000.0
2007-08-06 03:58:00,1.6156,1.6156,1.6153,1.6155,84100001.0
2007-08-06 03:59:00,1.6155,1.6156,1.6154,1.6155,179500001.0
2007-08-06 04:00:00,1.6155,1.6157,1.6153,1.6155,158800000.0
2007-08-06 04:01:00,1.6156,1.61575,1.6155,1.6156,117200000.0
2007-08-06 04:02:00,1.6156,1.6158,1.6156,1.6158,96000000.0
2007-08-06 04:03:00,1.6158,1.61595,1.6158,1.61585,32800000.0
2007-08-06 04:04:00,1.6159,1.6159,1.61585,1.61585,9600000.0
2007-08-06 04:05:00,1.6159,1.6159,1.6157,1.6159,49600000.0
2007-08-06 04:06:00,1.6159,1.616,1.6157,1.6159,70400000.0
2007-08-06 04:07:00,1.6159,1.6159,1.6156,1.6156,68000000.0
2007-08-06 04:08:00,1.6157,1.61585,1.6157,1.61585,48000000.0
2007-08-06 04:09:00,1.6159,1.6163,1.6159,1.61615,285200000.0
2007-08-06 04:10:00,1.6162,1.61645,1.6161,1.61645,171600000.0
2007-08-06 04:11:00,1.6165,1.6165,1.6159,1.6162,128500000.0
2007-08-06 04:12:00,1.6162,1.6162,1.6161,1.6161,32700000.0
2007-08-06 04:13:00,1.6164,1.61645,1.6161,1.6162,76600000.0
2007-08-06 04:14:00,1.6162,1.6162,1.616,1.61615,94300000.0
2007-08-06 04:15:00,1.616,1.61645,1.616,1.61635,289100000.0
2007-08-06 04:16:00,1.6163,1.61635,1.61625,1.61625,120800000.0
2007-08-06 04:17:00,1.61625,1.6164,1.616,1.6161,296800000.0
2007-08-06 04:18:00,1.61605,1.6163,1.616,1.6162,163600000.0
2007-08-06 04:19:00,1.6162,1.61625,1.6159,1.6161,72200000.0
2007-08-06 04:20:00,1.6159,1.6162,1.6159,1.616,87400000.0
2007-08-06 04:21:00,1.6161,1.6161,1.6159,1.6159,89000000.0
2007-08-06 04:22:00,1.616,1.6162,1.6159,1.6159,60400000.0
2007-08-06 04:23:00,1.6161,1.6162,1.616,1.6162,77400000.0
2007-08-06 04:24:00,1.6162,1.61685,1.6162,1.6167,250500000.0
2007-08-06 04:25:00,1.6166,1.61695,1.6164,1.6168,131600000.0
2007-08-06 04:26:00,1.61695,1.61715,1.6164,1.6166,258100000.0
2007-08-06 04:27:00,1.6164,1.6166,1.6162,1.6163,145600000.0
2007-08-06 04:28:00,1.6165,1.6166,1.6162,1.61655,170900000.0
2007-08-06 04:29:00,1.6166,1.6167,1.6163,1.6163,77200000.0
2007-08-06 04:30:00,1.6164,1.61645,1.616,1.6163,163000000.0
2007-08-06 04:31:00,1.6164,1.6164,1.6162,1.6162,91600000.0
2007-08-06 04:32:00,1.6162,1.6164,1.6161,1.6163,104100000.0
2007-08-06 04:33:00,1.6162,1.6164,1.6162,1.61635,218400000.0
2007-08-06 04:34:00,1.6164,1.6165,1.6161,1.6165,157200000.0
2007-08-06 04:35:00,1.61645,1.6168,1.61645,1.6168,151200000.0
2007-08-06 04:36:00,1.6168,1.6168,1.6166,1.6168,153299999.0
2007-08-06 04:37:00,1.6168,1.6169,1.6165,1.61665,353200000.0
2007-08-06 04:38:00,1.6167,1.6171,1.6166,1.6169,272200000.0
2007-08-06 04:39:00,1.6169,1.6169,1.61675,1.6169,24800000.0
2007-08-06 04:40:00,1.61675,1.6169,1.6166,1.6169,170400000.0
2007-08-06 04:41:00,1.6169,1.617,1.6167,1.6169,204200000.0
2007-08-06 04:42:00,1.6169,1.6171,1.6169,1.61705,177300000.0
2007-08-06 04:43:00,1.6171,1.6173,1.617,1.6173,205800000.0
2007-08-06 04:44:00,1.6173,1.6173,1.61725,1.6173,67200000.0
2007-08-06 04:45:00,1.6173,1.6173,1.61725,1.6173,51200000.0
2007-08-06 04:46:00,1.6171,1.61735,1.6171,1.6173,50600000.0
2007-08-06 04:47:00,1.6171,1.61735,1.6171,1.6173,158000000.0
2007-08-06 04:48:00,1.617,1.6173,1.617,1.6173,185400001.0
2007-08-06 04:49:00,1.6173,1.6173,1.617,1.6172,82600000.0
2007-08-06 04:50:00,1.61715,1.6172,1.6171,1.61715,116800000.0
2007-08-06 04:51:00,1.6171,1.6171,1.6169,1.61705,27400000.0
2007-08-06 04:52:00,1.61705,1.61705,1.61695,1.61695,90400000.0
2007-08-06 04:53:00,1.6166,1.6167,1.6166,1.6167,33600000.0
2007-08-06 04:54:00,1.61695,1.61715,1.61695,1.61715,33600000.0
2007-08-06 04:55:00,1.61715,1.6172,1.6171,1.6171,39200000.0
2007-08-06 04:56:00,1.6171,1.61715,1.6167,1.61705,84500000.0
2007-08-06 04:57:00,1.61705,1.61705,1.616,1.6167,506599998.0
2007-08-06 04:58:00,1.6167,1.61685,1.6165,1.6167,134600001.0
2007-08-06 04:59:00,1.61665,1.61675,1.6165,1.6166,130300001.0
2007-08-06 05:00:00,1.6167,1.61675,1.6165,1.61665,107400001.0
2007-08-06 05:01:00,1.6167,1.6167,1.6166,1.6166,89800001.0
2007-08-06 05:02:00,1.6167,1.6169,1.6167,1.6168,80800000.0
2007-08-06 05:03:00,1.6166,1.6169,1.6166,1.61685,107400000.0
2007-08-06 05:04:00,1.61675,1.61705,1.61675,1.61705,164300001.0
2007-08-06 05:05:00,1.617,1.617,1.61695,1.617,8800000.0
2007-08-06 05:06:00,1.617,1.617,1.6169,1.61695,127200000.0
2007-08-06 05:07:00,1.61695,1.617,1.6169,1.617,183500000.0
2007-08-06 05:08:00,1.61695,1.617,1.6168,1.6168,93300000.0
2007-08-06 05:09:00,1.6169,1.6169,1.6166,1.61665,92600000.0
2007-08-06 05:10:00,1.61665,1.6167,1.616,1.616,159300000.0
2007-08-06 05:11:00,1.616,1.6162,1.6159,1.6162,63100000.0
2007-08-06 05:12:00,1.6162,1.6162,1.6157,1.6157,109600000.0
2007-08-06 05:13:00,1.6157,1.6159,1.6156,1.6159,246400000.0
2007-08-06 05:14:00,1.6159,1.616,1.6157,1.61585,306700002.0
2007-08-06 05:15:00,1.6159,1.616,1.61585,1.616,64000000.0
2007-08-06 05:16:00,1.616,1.616,1.61585,1.61585,134400000.0
2007-08-06 05:17:00,1.6159,1.6161,1.6159,1.61595,20000000.0
2007-08-06 05:18:00,1.6159,1.616,1.6158,1.61585,158300001.0
2007-08-06 05:19:00,1.6159,1.616,1.6157,1.61585,92299999.0
2007-08-06 05:20:00,1.6159,1.616,1.6158,1.616,48800000.0
2007-08-06 05:21:00,1.6156,1.6156,1.6156,1.6156,48200001.0
2007-08-06 05:22:00,1.616,1.6161,1.6159,1.6161,48200001.0
2007-08-06 05:23:00,1.6161,1.6162,1.616,1.61615,294300002.0
2007-08-06 05:24:00,1.6161,1.6162,1.616,1.616,212600000.0
2007-08-06 05:25:00,1.616,1.6161,1.6158,1.6158,215200000.0
2007-08-06 05:26:00,1.6158,1.61595,1.6156,1.61585,184200000.0
2007-08-06 05:27:00,1.61585,1.61595,1.61585,1.61595,40800000.0
2007-08-06 05:28:00,1.61595,1.61595,1.61595,1.61595,9600000.0
2007-08-06 05:29:00,1.61595,1.616,1.61595,1.61595,24000000.0
2007-08-06 05:30:00,1.61595,1.616,1.61595,1.616,20800000.0
2007-08-06 05:31:00,1.61595,1.6163,1.61595,1.6161,129400000.0
2007-08-06 05:32:00,1.6161,1.6163,1.6161,1.6163,48800000.0
2007-08-06 05:33:00,1.6163,1.6163,1.6163,1.6163,20800000.0
2007-08-06 05:34:00,1.6163,1.6163,1.616,1.6162,87700000.0
2007-08-06 05:35:00,1.6162,1.6163,1.6158,1.6158,176800002.0
2007-08-06 05:36:00,1.61595,1.6161,1.6159,1.616,48000000.0
2007-08-06 05:37:00,1.616,1.6161,1.616,1.6161,23600000.0
2007-08-06 05:38:00,1.6161,1.6161,1.61585,1.616,73600000.0
2007-08-06 05:39:00,1.61595,1.6161,1.6159,1.616,91200000.0
2007-08-06 05:40:00,1.61595,1.616,1.6158,1.616,176000000.0
2007-08-06 05:41:00,1.616,1.6163,1.6159,1.6161,223600000.0
2007-08-06 05:42:00,1.6161,1.6161,1.61595,1.61595,88800000.0
2007-08-06 05:43:00,1.6159,1.61595,1.6157,1.61595,28000000.0
2007-08-06 05:44:00,1.61595,1.616,1.6158,1.6158,126400000.0
2007-08-06 05:45:00,1.61595,1.616,1.6158,1.6159,141800000.0
2007-08-06 05:46:00,1.61595,1.6162,1.61595,1.6162,195800000.0
2007-08-06 05:47:00,1.6161,1.6162,1.6161,1.6162,23200000.0
2007-08-06 05:48:00,1.61615,1.6162,1.6161,1.6162,20800000.0
2007-08-06 05:49:00,1.6163,1.6163,1.616,1.61615,116300000.0
2007-08-06 05:50:00,1.6162,1.6163,1.616,1.6162,153700000.0
2007-08-06 05:51:00,1.61635,1.61635,1.6163,1.6163,24800000.0
2007-08-06 05:52:00,1.6163,1.6167,1.6163,1.6167,74400000.0
2007-08-06 05:53:00,1.6167,1.6167,1.61655,1.6167,34400000.0
2007-08-06 05:54:00,1.6166,1.6168,1.6166,1.6168,33600000.0
2007-08-06 05:55:00,1.6168,1.6169,1.6168,1.6168,16800000.0
2007-08-06 05:56:00,1.6168,1.6168,1.6167,1.6167,38400000.0
2007-08-06 05:57:00,1.6167,1.6167,1.61635,1.6165,89700000.0
2007-08-06 05:58:00,1.6165,1.6167,1.6164,1.6166,13600000.0
2007-08-06 05:59:00,1.6166,1.617,1.6166,1.6169,53600000.0
2007-08-06 06:00:00,1.61695,1.6177,1.61695,1.6175,139300000.0
2007-08-06 06:01:00,1.6175,1.618,1.6173,1.6175,476500000.0
2007-08-06 06:02:00,1.6176,1.6178,1.6175,1.6177,161600000.0
2007-08-06 06:03:00,1.6177,1.6177,1.6176,1.6176,9600000.0
2007-08-06 06:04:00,1.6177,1.6177,1.6176,1.6177,20800000.0
2007-08-06 06:05:00,1.6177,1.6177,1.6172,1.6173,135600000.0
2007-08-06 06:06:00,1.6173,1.6174,1.6173,1.6173,92800000.0
2007-08-06 06:07:00,1.6173,1.6174,1.617,1.6173,123100000.0
2007-08-06 06:08:00,1.6173,1.6173,1.6172,1.61725,19200000.0
2007-08-06 06:09:00,1.617,1.61725,1.6167,1.6169,153200000.0
2007-08-06 06:10:00,1.6169,1.6169,1.6167,1.6167,75600000.0
2007-08-06 06:11:00,1.6167,1.6169,1.6167,1.6168,108800000.0
2007-08-06 06:12:00,1.6166,1.6173,1.6166,1.6173,202300000.0
2007-08-06 06:13:00,1.6173,1.6173,1.6169,1.6172,153000000.0
2007-08-06 06:14:00,1.6172,1.6173,1.6167,1.6168,139600000.0
2007-08-06 06:15:00,1.6168,1.6168,1.6167,1.6168,12800000.0
2007-08-06 06:16:00,1.6167,1.6168,1.6166,1.6167,67199999.0
2007-08-06 06:17:00,1.6168,1.6169,1.6166,1.6168,52300001.0
2007-08-06 06:18:00,1.6167,1.6168,1.6165,1.6166,101100000.0
2007-08-06 06:19:00,1.6166,1.6167,1.6164,1.6167,258700000.0
2007-08-06 06:20:00,1.6167,1.6168,1.61655,1.6166,60700000.0
2007-08-06 06:21:00,1.61655,1.61665,1.6165,1.61665,71000000.0
2007-08-06 06:22:00,1.61665,1.61675,1.6166,1.61675,78800000.0
2007-08-06 06:23:00,1.61675,1.61675,1.6161,1.6164,218600000.0
2007-08-06 06:24:00,1.6163,1.61655,1.6158,1.61655,348600000.0
2007-08-06 06:25:00,1.6166,1.6167,1.6165,1.6167,62400000.0
2007-08-06 06:26:00,1.6167,1.6168,1.6163,1.6166,111000000.0
2007-08-06 06:27:00,1.6165,1.6167,1.6165,1.6167,43200000.0
2007-08-06 06:28:00,1.6166,1.6167,1.6163,1.61645,69800000.0
2007-08-06 06:29:00,1.61645,1.6165,1.6163,1.6164,95700001.0
2007-08-06 06:30:00,1.6164,1.6166,1.6163,1.6166,104500000.0
2007-08-06 06:31:00,1.6166,1.6167,1.6162,1.6162,96400000.0
2007-08-06 06:32:00,1.6162,1.61635,1.616,1.6163,155500000.0
2007-08-06 06:33:00,1.6163,1.6165,1.6163,1.61645,29600000.0
2007-08-06 06:34:00,1.61645,1.6168,1.6164,1.6168,94800000.0
2007-08-06 06:35:00,1.6168,1.6169,1.6167,1.6168,156800000.0
2007-08-06 06:36:00,1.6169,1.617,1.61665,1.61665,51200000.0
2007-08-06 06:37:00,1.6166,1.6167,1.6166,1.6167,41600000.0
2007-08-06 06:38:00,1.6166,1.6167,1.6164,1.6164,146100000.0
2007-08-06 06:39:00,1.6166,1.6166,1.6163,1.6165,154500000.0
2007-08-06 06:40:00,1.6165,1.6166,1.6165,1.6166,46400000.0
2007-08-06 06:41:00,1.6166,1.6167,1.6164,1.6165,43200000.0
2007-08-06 06:42:00,1.6163,1.6166,1.6162,1.6165,110600000.0
2007-08-06 06:43:00,1.6165,1.6168,1.6164,1.6166,198800000.0
2007-08-06 06:44:00,1.6167,1.6167,1.6166,1.6167,19200000.0
2007-08-06 06:45:00,1.6167,1.6168,1.6166,1.6167,78500000.0
2007-08-06 06:46:00,1.6168,1.6168,1.6167,1.6168,17600000.0
2007-08-06 06:47:00,1.61685,1.6171,1.61685,1.6169,60700000.0
2007-08-06 06:48:00,1.6169,1.6169,1.6168,1.6168,6400000.0
2007-08-06 06:49:00,1.6167,1.6167,1.6164,1.6167,48200000.0
2007-08-06 06:50:00,1.6166,1.6167,1.6164,1.6165,33600000.0
2007-08-06 06:51:00,1.6165,1.6165,1.61615,1.6162,50400000.0
2007-08-06 06:52:00,1.6163,1.6163,1.6159,1.6161,91800000.0
2007-08-06 06:53:00,1.6161,1.6161,1.61585,1.6161,104800000.0
2007-08-06 06:54:00,1.616,1.6165,1.6159,1.6165,154400000.0
2007-08-06 06:55:00,1.6164,1.6165,1.6164,1.6165,24000000.0
2007-08-06 06:56:00,1.6165,1.6165,1.6162,1.6164,112000000.0
2007-08-06 06:57:00,1.6162,1.6166,1.6162,1.6166,63800000.0
2007-08-06 06:58:00,1.6166,1.6168,1.6164,1.6167,84300000.0
2007-08-06 06:59:00,1.6167,1.6167,1.6163,1.6164,32900000.0
2007-08-06 07:00:00,1.6163,1.6165,1.6162,1.6162,75800000.0
2007-08-06 07:01:00,1.6164,1.6167,1.6164,1.6166,95800000.0
2007-08-06 07:02:00,1.6165,1.6167,1.6165,1.6166,29300000.0
2007-08-06 07:03:00,1.6168,1.6168,1.6166,1.6168,13600000.0
2007-08-06 07:04:00,1.6168,1.6168,1.61645,1.61655,88500000.0
2007-08-06 07:05:00,1.6165,1.6167,1.6164,1.6166,85000001.0
2007-08-06 07:06:00,1.6165,1.6166,1.6164,1.6165,63600000.0
2007-08-06 07:07:00,1.6165,1.6167,1.6165,1.6167,8000000.0
2007-08-06 07:08:00,1.6167,1.6167,1.6165,1.6165,52700000.0
2007-08-06 07:09:00,1.6166,1.6168,1.6164,1.6167,46400000.0
2007-08-06 07:10:00,1.6167,1.6169,1.6166,1.61665,109600000.0
2007-08-06 07:11:00,1.6166,1.6167,1.6164,1.6166,60300000.0
2007-08-06 07:12:00,1.6166,1.6168,1.6164,1.6166,65800000.0
2007-08-06 07:13:00,1.6166,1.6167,1.6163,1.6163,109000000.0
2007-08-06 07:14:00,1.6166,1.6167,1.6163,1.6166,122600000.0
2007-08-06 07:15:00,1.6166,1.617,1.6166,1.6166,127400000.0
2007-08-06 07:16:00,1.6167,1.6167,1.6165,1.6166,32800000.0
2007-08-06 07:17:00,1.6166,1.6166,1.6164,1.6165,58400000.0
2007-08-06 07:18:00,1.6165,1.6165,1.6159,1.61615,185400000.0
2007-08-06 07:19:00,1.6162,1.6163,1.61605,1.6163,58400000.0
2007-08-06 07:20:00,1.6163,1.6163,1.616,1.6162,41700000.0
2007-08-06 07:21:00,1.6162,1.6166,1.6162,1.6165,113700000.0
2007-08-06 07:22:00,1.6165,1.6166,1.6164,1.61645,40800000.0
2007-08-06 07:23:00,1.6165,1.6166,1.6161,1.6162,63600000.0
2007-08-06 07:24:00,1.6162,1.6164,1.6161,1.6163,88700000.0
2007-08-06 07:25:00,1.6163,1.6163,1.6161,1.6162,64000000.0
2007-08-06 07:26:00,1.6162,1.6163,1.616,1.6162,78000000.0
2007-08-06 07:27:00,1.6163,1.6163,1.6162,1.6162,8500000.0
2007-08-06 07:28:00,1.6162,1.6162,1.6162,1.6162,12000000.0
2007-08-06 07:29:00,1.6162,1.6163,1.6161,1.6162,64800000.0
2007-08-06 07:30:00,1.6162,1.6163,1.6152,1.6152,120700000.0
2007-08-06 07:31:00,1.6153,1.6155,1.6149,1.6153,494700000.0
2007-08-06 07:32:00,1.6153,1.6153,1.6151,1.6151,96600000.0
2007-08-06 07:33:00,1.6149,1.6151,1.6148,1.615,270200000.0
2007-08-06 07:34:00,1.615,1.6152,1.6149,1.615,188800000.0
2007-08-06 07:35:00,1.615,1.6151,1.6147,1.6148,124700000.0
2007-08-06 07:36:00,1.6148,1.6149,1.61375,1.614,227100000.0
2007-08-06 07:37:00,1.614,1.6141,1.6139,1.6139,73600000.0
2007-08-06 07:38:00,1.6139,1.6145,1.6138,1.6144,203999999.0
2007-08-06 07:39:00,1.6144,1.6145,1.6143,1.6145,151200000.0
2007-08-06 07:40:00,1.6145,1.6145,1.6142,1.6143,142400000.0
2007-08-06 07:41:00,1.6143,1.6144,1.6142,1.6143,120000000.0
2007-08-06 07:42:00,1.61425,1.6146,1.6142,1.6146,354600000.0
2007-08-06 07:43:00,1.6145,1.6148,1.6144,1.6148,192700000.0
2007-08-06 07:44:00,1.6148,1.6149,1.6146,1.6146,80799999.0
2007-08-06 07:45:00,1.6146,1.6146,1.6145,1.6146,66400000.0
2007-08-06 07:46:00,1.6146,1.6147,1.6146,1.6147,90400000.0
2007-08-06 07:47:00,1.6146,1.6147,1.6146,1.6147,115000000.0
2007-08-06 07:48:00,1.6146,1.6148,1.6145,1.6147,163700000.0
2007-08-06 07:49:00,1.6148,1.6149,1.6147,1.6148,24000000.0
2007-08-06 07:50:00,1.6148,1.6148,1.6144,1.6146,324599999.0
2007-08-06 07:51:00,1.6145,1.6148,1.6145,1.6146,171700000.0
2007-08-06 07:52:00,1.6146,1.6148,1.61455,1.6148,77300000.0
2007-08-06 07:53:00,1.6148,1.6149,1.6147,1.6148,43700000.0
2007-08-06 07:54:00,1.61475,1.6148,1.6146,1.6148,156800000.0
2007-08-06 07:55:00,1.6147,1.6147,1.6144,1.6146,77600000.0
2007-08-06 07:56:00,1.6146,1.6146,1.6143,1.6144,109600000.0
2007-08-06 07:57:00,1.6144,1.6145,1.6143,1.6145,57700000.0
2007-08-06 07:58:00,1.6145,1.6148,1.6144,1.6147,172399999.0
2007-08-06 07:59:00,1.6148,1.615,1.6147,1.6149,228000000.0
2007-08-06 08:00:00,1.6148,1.6148,1.6144,1.61445,395300000.0
2007-08-06 08:01:00,1.61445,1.6149,1.6143,1.6149,244699999.0
2007-08-06 08:02:00,1.6149,1.6149,1.6142,1.6146,303700000.0
2007-08-06 08:03:00,1.6145,1.6149,1.6144,1.6149,205399999.0
2007-08-06 08:04:00,1.61485,1.6151,1.6146,1.6151,190800000.0
2007-08-06 08:05:00,1.615,1.6151,1.6146,1.6149,464200000.0
2007-08-06 08:06:00,1.6149,1.61505,1.6147,1.6148,313599999.0
2007-08-06 08:07:00,1.6148,1.6148,1.6148,1.6148,56800000.0
2007-08-06 08:08:00,1.6148,1.6149,1.6146,1.6149,144000000.0
2007-08-06 08:09:00,1.6149,1.61505,1.6146,1.615,563400000.0
2007-08-06 08:10:00,1.615,1.615,1.6148,1.6148,32800000.0
2007-08-06 08:11:00,1.6148,1.6148,1.6145,1.6146,76000000.0
2007-08-06 08:12:00,1.6146,1.6147,1.6145,1.6146,262999998.0
2007-08-06 08:13:00,1.6146,1.6149,1.6146,1.6149,176300000.0
2007-08-06 08:14:00,1.6149,1.61505,1.6146,1.615,158000000.0
2007-08-06 08:15:00,1.615,1.6152,1.6149,1.6152,505600000.0
2007-08-06 08:16:00,1.6153,1.6159,1.6151,1.61545,614800000.0
2007-08-06 08:17:00,1.6155,1.6158,1.6152,1.6154,322000000.0
2007-08-06 08:18:00,1.6154,1.6158,1.6147,1.6152,414000000.0
2007-08-06 08:19:00,1.6152,1.6153,1.6148,1.6153,419800000.0
2007-08-06 08:20:00,1.6154,1.6158,1.6151,1.6157,268900000.0
2007-08-06 08:21:00,1.6157,1.6158,1.6156,1.6157,43200000.0
2007-08-06 08:22:00,1.6157,1.6158,1.6156,1.6156,176000000.0
2007-08-06 08:23:00,1.6157,1.6158,1.6154,1.6155,152000000.0
2007-08-06 08:24:00,1.6155,1.6155,1.6152,1.6154,300900000.0
2007-08-06 08:25:00,1.6153,1.6155,1.6153,1.6154,152000000.0
2007-08-06 08:26:00,1.61545,1.61575,1.6154,1.6155,201700000.0
2007-08-06 08:27:00,1.61555,1.616,1.6154,1.61565,399300000.0
2007-08-06 08:28:00,1.61565,1.6158,1.6155,1.6158,242000000.0
2007-08-06 08:29:00,1.6158,1.6158,1.6154,1.6156,99200000.0
2007-08-06 08:30:00,1.6155,1.6156,1.61505,1.61505,188800000.0
2007-08-06 08:31:00,1.6151,1.6152,1.6147,1.6148,40800000.0
2007-08-06 08:32:00,1.6147,1.6149,1.6147,1.6148,124200000.0
2007-08-06 08:33:00,1.6148,1.6152,1.6148,1.615,190400000.0
2007-08-06 08:34:00,1.615,1.6157,1.615,1.6155,335200000.0
2007-08-06 08:35:00,1.6154,1.6162,1.6154,1.6161,539200000.0
2007-08-06 08:36:00,1.61615,1.6163,1.6159,1.61615,621999996.0
2007-08-06 08:37:00,1.61615,1.6164,1.6158,1.616,454699999.0
2007-08-06 08:38:00,1.616,1.6164,1.6159,1.6163,563200000.0
2007-08-06 08:39:00,1.6163,1.6166,1.61605,1.6165,434500000.0
2007-08-06 08:40:00,1.6165,1.6167,1.6161,1.6161,393500000.0
2007-08-06 08:41:00,1.6161,1.6164,1.6159,1.61625,292000000.0
2007-08-06 08:42:00,1.6162,1.6164,1.616,1.6164,327300000.0
2007-08-06 08:43:00,1.6164,1.6164,1.61615,1.6164,155700000.0
2007-08-06 08:44:00,1.6164,1.6164,1.61595,1.6162,350500000.0
2007-08-06 08:45:00,1.6162,1.6163,1.616,1.6162,315000000.0
2007-08-06 08:46:00,1.6162,1.6163,1.616,1.6161,342500000.0
2007-08-06 08:47:00,1.6161,1.6164,1.616,1.6163,298200000.0
2007-08-06 08:48:00,1.6163,1.6165,1.6162,1.6165,498100000.0
2007-08-06 08:49:00,1.6165,1.6172,1.6165,1.61695,437800000.0
2007-08-06 08:50:00,1.617,1.6173,1.6169,1.6173,485499998.0
2007-08-06 08:51:00,1.6173,1.6175,1.617,1.6172,229800000.0
2007-08-06 08:52:00,1.6172,1.6179,1.617,1.6178,373100000.0
2007-08-06 08:53:00,1.6178,1.6185,1.6177,1.6183,541700000.0
2007-08-06 08:54:00,1.6181,1.6184,1.6178,1.6182,324000000.0
2007-08-06 08:55:00,1.6182,1.6182,1.6176,1.6177,169600000.0
2007-08-06 08:56:00,1.6177,1.6177,1.6173,1.6174,186400000.0
2007-08-06 08:57:00,1.6174,1.6176,1.61735,1.61735,76000000.0
2007-08-06 08:58:00,1.6173,1.6177,1.6172,1.6173,378600000.0
2007-08-06 08:59:00,1.61735,1.6178,1.6173,1.6177,589600000.0
2007-08-06 09:00:00,1.6177,1.6181,1.6175,1.618,341299997.0
2007-08-06 09:01:00,1.618,1.6182,1.6175,1.6176,503200000.0
2007-08-06 09:02:00,1.61765,1.61765,1.6173,1.6175,168000000.0
2007-08-06 09:03:00,1.6175,1.6175,1.6171,1.6171,305100000.0
2007-08-06 09:04:00,1.6171,1.61715,1.6162,1.6163,372400000.0
2007-08-06 09:05:00,1.6163,1.6166,1.6156,1.6156,771399999.0
2007-08-06 09:06:00,1.6158,1.6162,1.6154,1.61575,612899999.0
2007-08-06 09:07:00,1.6158,1.6158,1.61505,1.61505,887599996.0
2007-08-06 09:08:00,1.6152,1.6154,1.6149,1.6153,310800000.0
2007-08-06 09:09:00,1.6153,1.6157,1.6152,1.6154,271599999.0
2007-08-06 09:10:00,1.6154,1.6158,1.6152,1.6155,429000000.0
2007-08-06 09:11:00,1.6156,1.6157,1.6156,1.6156,92200000.0
2007-08-06 09:12:00,1.6156,1.6156,1.6152,1.6153,169700000.0
2007-08-06 09:13:00,1.6154,1.6156,1.6151,1.6151,228800000.0
2007-08-06 09:14:00,1.6151,1.6153,1.6149,1.6153,534000000.0
2007-08-06 09:15:00,1.6154,1.6156,1.6152,1.6153,176100000.0
2007-08-06 09:16:00,1.6152,1.6154,1.6151,1.6152,359000000.0
2007-08-06 09:17:00,1.6153,1.6154,1.6145,1.61495,812099997.0
2007-08-06 09:18:00,1.615,1.6152,1.6146,1.6151,484500000.0
2007-08-06 09:19:00,1.6151,1.6151,1.6147,1.615,682100000.0
2007-08-06 09:20:00,1.615,1.6151,1.6143,1.6145,621299993.0
2007-08-06 09:21:00,1.6145,1.6146,1.6142,1.6142,213100000.0
2007-08-06 09:22:00,1.6142,1.6146,1.6138,1.6143,841699999.0
2007-08-06 09:23:00,1.6143,1.6144,1.6136,1.6143,549899997.0
2007-08-06 09:24:00,1.6143,1.6144,1.6138,1.6144,463499997.0
2007-08-06 09:25:00,1.6144,1.6145,1.61415,1.6145,319200000.0
2007-08-06 09:26:00,1.6145,1.6146,1.6142,1.6144,388499998.0
2007-08-06 09:27:00,1.6144,1.6144,1.614,1.6143,189600000.0
2007-08-06 09:28:00,1.6143,1.6148,1.6143,1.6144,538600000.0
2007-08-06 09:29:00,1.6144,1.6144,1.6139,1.614,393499999.0
2007-08-06 09:30:00,1.614,1.614,1.6128,1.6131,433600000.0
2007-08-06 09:31:00,1.6132,1.6138,1.6132,1.6136,460600000.0
2007-08-06 09:32:00,1.6136,1.6136,1.6129,1.6135,659899996.0
2007-08-06 09:33:00,1.6135,1.6136,1.613,1.61315,308799999.0
2007-08-06 09:34:00,1.61315,1.6134,1.6128,1.6129,489499999.0
2007-08-06 09:35:00,1.6129,1.6133,1.6128,1.61325,407099995.0
2007-08-06 09:36:00,1.61325,1.6134,1.6129,1.6131,419499996.0
2007-08-06 09:37:00,1.6131,1.6131,1.6128,1.6129,88800000.0
2007-08-06 09:38:00,1.6129,1.6131,1.6124,1.6128,412099999.0
2007-08-06 09:39:00,1.6128,1.6129,1.6122,1.6125,420100000.0
2007-08-06 09:40:00,1.6124,1.6127,1.6121,1.61235,631499999.0
2007-08-06 09:41:00,1.6124,1.6126,1.612,1.6122,531100000.0
2007-08-06 09:42:00,1.6122,1.6123,1.6115,1.6117,505000000.0
2007-08-06 09:43:00,1.6117,1.6119,1.6113,1.6116,735499999.0
2007-08-06 09:44:00,1.6116,1.6116,1.6113,1.6113,353400000.0
2007-08-06 09:45:00,1.6113,1.6114,1.6103,1.6107,693299998.0
2007-08-06 09:46:00,1.6107,1.6113,1.6106,1.6108,504700000.0
2007-08-06 09:47:00,1.6108,1.611,1.6106,1.6108,521200000.0
2007-08-06 09:48:00,1.6107,1.6112,1.6107,1.6112,643699998.0
2007-08-06 09:49:00,1.6112,1.61145,1.6111,1.61145,503600000.0
2007-08-06 09:50:00,1.6116,1.612,1.6113,1.6117,431399999.0
2007-08-06 09:51:00,1.6117,1.6118,1.6112,1.6115,411000000.0
2007-08-06 09:52:00,1.6117,1.6122,1.6117,1.61205,219600000.0
2007-08-06 09:53:00,1.612,1.6122,1.61175,1.6119,351200000.0
2007-08-06 09:54:00,1.6119,1.6119,1.6113,1.6116,393700000.0
2007-08-06 09:55:00,1.6116,1.6119,1.611,1.6116,898100000.0
2007-08-06 09:56:00,1.6116,1.6119,1.6115,1.6119,411400001.0
2007-08-06 09:57:00,1.6119,1.6122,1.6117,1.6119,442900000.0
2007-08-06 09:58:00,1.61195,1.612,1.6118,1.6118,154500000.0
2007-08-06 09:59:00,1.6119,1.6119,1.6116,1.6118,153700000.0
2007-08-06 10:00:00,1.6118,1.6121,1.6116,1.6121,111600000.0
2007-08-06 10:01:00,1.6121,1.6121,1.6119,1.6121,157100000.0
2007-08-06 10:02:00,1.6118,1.6118,1.6118,1.6118,64800000.0
2007-08-06 10:03:00,1.6121,1.61215,1.6121,1.6121,64800000.0
2007-08-06 10:04:00,1.6121,1.6123,1.6115,1.6118,181600000.0
2007-08-06 10:05:00,1.6119,1.6119,1.6117,1.6118,241900000.0
2007-08-06 10:06:00,1.61185,1.612,1.61165,1.6117,339299996.0
2007-08-06 10:07:00,1.6117,1.6119,1.6117,1.6119,218599997.0
2007-08-06 10:08:00,1.612,1.612,1.6117,1.612,219200000.0
2007-08-06 10:09:00,1.6119,1.6122,1.6119,1.612,276800000.0
2007-08-06 10:10:00,1.612,1.6123,1.612,1.61205,217600000.0
2007-08-06 10:11:00,1.61205,1.61215,1.6119,1.6121,212900000.0
2007-08-06 10:12:00,1.612,1.612,1.6118,1.6119,172800000.0
2007-08-06 10:13:00,1.6119,1.6123,1.6118,1.6123,122400000.0
2007-08-06 10:14:00,1.6123,1.6124,1.612,1.6121,413500000.0
2007-08-06 10:15:00,1.61205,1.6123,1.612,1.6123,144100000.0
2007-08-06 10:16:00,1.6123,1.6124,1.6121,1.6124,57400000.0
2007-08-06 10:17:00,1.6122,1.6127,1.6121,1.6127,124200000.0
2007-08-06 10:18:00,1.6126,1.6126,1.6123,1.6126,120200000.0
2007-08-06 10:19:00,1.6127,1.6135,1.6127,1.61325,369700000.0
2007-08-06 10:20:00,1.61325,1.61335,1.6129,1.6129,207200000.0
2007-08-06 10:21:00,1.6129,1.61305,1.6128,1.61285,235200000.0
2007-08-06 10:22:00,1.6129,1.61305,1.6126,1.613,216800000.0
2007-08-06 10:23:00,1.6128,1.6131,1.6128,1.61305,240000000.0
2007-08-06 10:24:00,1.61305,1.6131,1.6128,1.61285,276800000.0
2007-08-06 10:25:00,1.61285,1.6132,1.61285,1.6129,201300000.0
2007-08-06 10:26:00,1.613,1.6131,1.6128,1.6129,126200000.0
2007-08-06 10:27:00,1.6131,1.6132,1.6129,1.61295,385799998.0
2007-08-06 10:28:00,1.613,1.613,1.6128,1.613,322099998.0
2007-08-06 10:29:00,1.6131,1.6131,1.6129,1.6129,270000000.0
2007-08-06 10:30:00,1.6129,1.613,1.6128,1.6128,200500000.0
2007-08-06 10:31:00,1.6129,1.6132,1.6128,1.613,304900000.0
2007-08-06 10:32:00,1.6129,1.6131,1.6128,1.6131,150400000.0
2007-08-06 10:33:00,1.6131,1.6133,1.6131,1.6132,141600000.0
2007-08-06 10:34:00,1.6132,1.6134,1.6132,1.6134,89200000.0
2007-08-06 10:35:00,1.6134,1.6135,1.6132,1.6133,139200000.0
2007-08-06 10:36:00,1.6134,1.61345,1.61335,1.61345,178000000.0
2007-08-06 10:37:00,1.6134,1.6136,1.6134,1.6135,115400000.0
2007-08-06 10:38:00,1.6135,1.6135,1.6135,1.6135,20000000.0
2007-08-06 10:39:00,1.61355,1.6136,1.6133,1.6134,198400000.0
2007-08-06 10:40:00,1.6134,1.6136,1.6134,1.6135,216799999.0
2007-08-06 10:41:00,1.6136,1.6136,1.6134,1.6136,211099996.0
2007-08-06 10:42:00,1.6136,1.6137,1.6134,1.6136,224100000.0
2007-08-06 10:43:00,1.6135,1.6139,1.61345,1.61355,231800000.0
2007-08-06 10:44:00,1.6135,1.6137,1.6133,1.6137,585799998.0
2007-08-06 10:45:00,1.6137,1.61395,1.6136,1.6138,998499993.0
2007-08-06 10:46:00,1.6137,1.6141,1.6137,1.614,336099997.0
2007-08-06 10:47:00,1.614,1.6144,1.6139,1.6141,802199980.0
2007-08-06 10:48:00,1.6144,1.6144,1.614,1.6141,453899998.0
2007-08-06 10:49:00,1.6141,1.6141,1.6138,1.6138,600899991.0
2007-08-06 10:50:00,1.6138,1.6139,1.6137,1.6139,335399997.0
2007-08-06 10:51:00,1.6138,1.6139,1.6138,1.6139,223400000.0
2007-08-06 10:52:00,1.6139,1.6141,1.6129,1.6134,582099998.0
2007-08-06 10:53:00,1.6134,1.61345,1.61325,1.61345,199800000.0
2007-08-06 10:54:00,1.6134,1.6135,1.6129,1.613,274600000.0
2007-08-06 10:55:00,1.613,1.6133,1.613,1.6132,152900000.0
2007-08-06 10:56:00,1.6132,1.6136,1.6132,1.6134,171000000.0
2007-08-06 10:57:00,1.6134,1.6136,1.61325,1.6133,181100000.0
2007-08-06 10:58:00,1.6133,1.6134,1.6133,1.6134,148600000.0
2007-08-06 10:59:00,1.6134,1.6134,1.6131,1.6131,125900000.0
2007-08-06 11:00:00,1.6133,1.6133,1.613,1.6131,186300000.0
2007-08-06 11:01:00,1.61305,1.6132,1.613,1.61305,115500000.0
2007-08-06 11:02:00,1.6131,1.6134,1.6129,1.6132,225700000.0
2007-08-06 11:03:00,1.6133,1.6133,1.6131,1.6131,189599999.0
2007-08-06 11:04:00,1.6131,1.6132,1.613,1.6131,314399999.0
2007-08-06 11:05:00,1.6131,1.6132,1.6131,1.61315,214800000.0
2007-08-06 11:06:00,1.6132,1.6135,1.6132,1.6135,74600000.0
2007-08-06 11:07:00,1.6135,1.6135,1.6132,1.6133,125500001.0
2007-08-06 11:08:00,1.6132,1.6133,1.6131,1.6132,366300005.0
2007-08-06 11:09:00,1.6132,1.6132,1.6129,1.613,300900000.0
2007-08-06 11:10:00,1.613,1.6131,1.6129,1.613,184200000.0
2007-08-06 11:11:00,1.613,1.6133,1.6129,1.6133,168800000.0
2007-08-06 11:12:00,1.6133,1.6135,1.6132,1.6133,267200000.0
2007-08-06 11:13:00,1.6133,1.6135,1.6132,1.6134,442799999.0
2007-08-06 11:14:00,1.6133,1.6134,1.6133,1.6134,297600000.0
2007-08-06 11:15:00,1.6134,1.6136,1.6132,1.61345,418900000.0
2007-08-06 11:16:00,1.6135,1.6138,1.6135,1.6138,161300000.0
2007-08-06 11:17:00,1.6138,1.6139,1.6134,1.6138,431400000.0
2007-08-06 11:18:00,1.6138,1.6142,1.6138,1.614,224300000.0
2007-08-06 11:19:00,1.6141,1.6141,1.6137,1.6138,290300000.0
2007-08-06 11:20:00,1.6138,1.6139,1.6138,1.6138,73500000.0
2007-08-06 11:21:00,1.6138,1.6139,1.6138,1.6139,28400000.0
2007-08-06 11:22:00,1.6139,1.6139,1.6138,1.6139,51400000.0
2007-08-06 11:23:00,1.6139,1.614,1.6138,1.614,47500000.0
2007-08-06 11:24:00,1.614,1.6141,1.6138,1.6141,177200000.0
2007-08-06 11:25:00,1.6141,1.6141,1.614,1.614,41700000.0
2007-08-06 11:26:00,1.6141,1.6141,1.6138,1.6141,323800000.0
2007-08-06 11:27:00,1.614,1.6141,1.614,1.614,112200000.0
2007-08-06 11:28:00,1.6139,1.614,1.6138,1.614,80000000.0
2007-08-06 11:29:00,1.614,1.614,1.6138,1.6139,130000000.0
2007-08-06 11:30:00,1.6139,1.6139,1.6135,1.6136,215200000.0
2007-08-06 11:31:00,1.6135,1.6136,1.6134,1.6136,91300000.0
2007-08-06 11:32:00,1.6136,1.6138,1.6134,1.61345,341200000.0
2007-08-06 11:33:00,1.6136,1.6136,1.6133,1.6134,188300000.0
2007-08-06 11:34:00,1.6134,1.6135,1.6134,1.6135,91300000.0
2007-08-06 11:35:00,1.6135,1.6136,1.6134,1.6135,63200000.0
2007-08-06 11:36:00,1.6135,1.6136,1.61345,1.6135,39200000.0
2007-08-06 11:37:00,1.6135,1.6135,1.6133,1.6135,99800000.0
2007-08-06 11:38:00,1.6135,1.6135,1.6134,1.6134,55200000.0
2007-08-06 11:39:00,1.6134,1.6139,1.6133,1.6139,183000000.0
2007-08-06 11:40:00,1.6139,1.6141,1.6136,1.614,237600000.0
2007-08-06 11:41:00,1.6141,1.6144,1.6138,1.6143,479500000.0
2007-08-06 11:42:00,1.61425,1.6143,1.6138,1.6141,200700000.0
2007-08-06 11:43:00,1.6141,1.6143,1.614,1.614,287500000.0
2007-08-06 11:44:00,1.614,1.6142,1.6138,1.6142,212900000.0
2007-08-06 11:45:00,1.6142,1.6142,1.6136,1.6136,157600000.0
2007-08-06 11:46:00,1.6135,1.6139,1.6135,1.6137,528700000.0
2007-08-06 11:47:00,1.6137,1.61375,1.6134,1.6134,106600000.0
2007-08-06 11:48:00,1.6134,1.6134,1.61325,1.6133,92300000.0
2007-08-06 11:49:00,1.6133,1.61415,1.6131,1.614,631600000.0
2007-08-06 11:50:00,1.614,1.6153,1.6137,1.6153,300400000.0
2007-08-06 11:51:00,1.6151,1.6157,1.6151,1.6152,568699999.0
2007-08-06 11:52:00,1.61525,1.61525,1.6141,1.6146,433800000.0
2007-08-06 11:53:00,1.61445,1.6146,1.6141,1.6141,310900000.0
2007-08-06 11:54:00,1.6142,1.6144,1.6137,1.6141,452700000.0
2007-08-06 11:55:00,1.6141,1.6141,1.6138,1.6139,370800000.0
2007-08-06 11:56:00,1.6139,1.6141,1.6136,1.6137,279600000.0
2007-08-06 11:57:00,1.6136,1.6137,1.6132,1.61325,470099999.0
2007-08-06 11:58:00,1.6133,1.6133,1.6129,1.613,364900000.0
2007-08-06 11:59:00,1.6131,1.6132,1.6128,1.6129,393900000.0
2007-08-06 12:00:00,1.6129,1.6132,1.6128,1.6132,285500000.0
2007-08-06 12:01:00,1.61315,1.6132,1.61295,1.6131,237600000.0
2007-08-06 12:02:00,1.6131,1.6131,1.6127,1.6129,696899998.0
2007-08-06 12:03:00,1.613,1.6131,1.6128,1.6131,109700000.0
2007-08-06 12:04:00,1.6131,1.6131,1.6128,1.6129,196200000.0
2007-08-06 12:05:00,1.6129,1.6129,1.6126,1.6129,490899997.0
2007-08-06 12:06:00,1.6129,1.613,1.6127,1.6129,208800000.0
2007-08-06 12:07:00,1.6129,1.6131,1.6128,1.6129,270300000.0
2007-08-06 12:08:00,1.6129,1.6131,1.6128,1.613,353400000.0
2007-08-06 12:09:00,1.613,1.613,1.6127,1.61295,245899999.0
2007-08-06 12:10:00,1.613,1.6132,1.6128,1.6129,317299998.0
2007-08-06 12:11:00,1.6128,1.6128,1.6123,1.6126,239299998.0
2007-08-06 12:12:00,1.6126,1.6126,1.612,1.6121,331099994.0
2007-08-06 12:13:00,1.6121,1.6124,1.612,1.61205,205899999.0
2007-08-06 12:14:00,1.61205,1.6123,1.61205,1.6122,121800000.0
2007-08-06 12:15:00,1.6121,1.6123,1.6117,1.6119,496200000.0
2007-08-06 12:16:00,1.6119,1.6123,1.6119,1.6121,251399999.0
2007-08-06 12:17:00,1.6121,1.6121,1.61175,1.612,232399998.0
2007-08-06 12:18:00,1.612,1.612,1.61165,1.61165,326000000.0
2007-08-06 12:19:00,1.6116,1.6117,1.6113,1.6114,281799999.0
2007-08-06 12:20:00,1.6114,1.6115,1.6109,1.61145,613000000.0
2007-08-06 12:21:00,1.6114,1.6121,1.6113,1.6118,687499998.0
2007-08-06 12:22:00,1.6119,1.612,1.61165,1.6117,321100000.0
2007-08-06 12:23:00,1.6117,1.6118,1.6115,1.6116,411300005.0
2007-08-06 12:24:00,1.61165,1.612,1.6112,1.6112,424300000.0
2007-08-06 12:25:00,1.6112,1.6112,1.6109,1.6109,497200000.0
2007-08-06 12:26:00,1.6109,1.61125,1.6108,1.6112,271600000.0
2007-08-06 12:27:00,1.6112,1.6116,1.6112,1.6115,386000000.0
2007-08-06 12:28:00,1.6115,1.6119,1.6113,1.6117,313800000.0
2007-08-06 12:29:00,1.6118,1.6119,1.6115,1.6116,330200000.0
2007-08-06 12:30:00,1.6116,1.6118,1.6113,1.6115,410099999.0
2007-08-06 12:31:00,1.6115,1.61155,1.6112,1.61125,244300000.0
2007-08-06 12:32:00,1.61125,1.6115,1.6112,1.61145,295800000.0
2007-08-06 12:33:00,1.6114,1.6116,1.6112,1.6114,208400000.0
2007-08-06 12:34:00,1.6114,1.61145,1.6112,1.6113,279700000.0
2007-08-06 12:35:00,1.6113,1.6113,1.611,1.611,146100000.0
2007-08-06 12:36:00,1.611,1.6113,1.61075,1.611,430200000.0
2007-08-06 12:37:00,1.611,1.611,1.6107,1.611,357400000.0
2007-08-06 12:38:00,1.611,1.6113,1.6109,1.6113,230600000.0
2007-08-06 12:39:00,1.6112,1.6112,1.6108,1.6108,448899999.0
2007-08-06 12:40:00,1.6108,1.6111,1.6108,1.6109,331300000.0
2007-08-06 12:41:00,1.6109,1.6111,1.6109,1.6111,161100000.0
2007-08-06 12:42:00,1.6111,1.6111,1.611,1.6111,43600000.0
2007-08-06 12:43:00,1.6111,1.6111,1.611,1.611,77800000.0
2007-08-06 12:44:00,1.611,1.6111,1.6109,1.6109,114400000.0
2007-08-06 12:45:00,1.6109,1.6109,1.6106,1.6108,637000002.0
2007-08-06 12:46:00,1.6108,1.611,1.6107,1.6109,259700000.0
2007-08-06 12:47:00,1.6109,1.611,1.6107,1.6109,337400003.0
2007-08-06 12:48:00,1.6108,1.6109,1.6107,1.6108,402800000.0
2007-08-06 12:49:00,1.6108,1.6108,1.6106,1.6106,129400001.0
2007-08-06 12:50:00,1.6106,1.6108,1.6106,1.6108,126600002.0
2007-08-06 12:51:00,1.6108,1.6111,1.6106,1.6106,186800000.0
2007-08-06 12:52:00,1.6106,1.6107,1.6102,1.6102,177700000.0
2007-08-06 12:53:00,1.6102,1.6103,1.61005,1.6103,486100000.0
2007-08-06 12:54:00,1.6103,1.6103,1.6093,1.60955,493600000.0
2007-08-06 12:55:00,1.60955,1.6097,1.6093,1.6096,370500000.0
2007-08-06 12:56:00,1.6096,1.6098,1.6093,1.60955,423500000.0
2007-08-06 12:57:00,1.6096,1.6099,1.6096,1.60975,442600000.0
2007-08-06 12:58:00,1.6097,1.6097,1.6094,1.6095,489500003.0
2007-08-06 12:59:00,1.6096,1.6097,1.6092,1.6096,355300000.0
2007-08-06 13:00:00,1.60965,1.6102,1.60965,1.6101,259100000.0
2007-08-06 13:01:00,1.6101,1.6102,1.6099,1.6101,202900000.0
2007-08-06 13:02:00,1.6101,1.6106,1.6101,1.6106,318700000.0
2007-08-06 13:03:00,1.6106,1.6107,1.6103,1.61035,365200000.0
2007-08-06 13:04:00,1.6104,1.6104,1.6097,1.60995,457700000.0
2007-08-06 13:05:00,1.61,1.6104,1.6099,1.6104,302500001.0
2007-08-06 13:06:00,1.6103,1.6105,1.6097,1.61,1132800000.0
2007-08-06 13:07:00,1.61,1.6103,1.60985,1.6101,452600000.0
2007-08-06 13:08:00,1.61015,1.611,1.6101,1.6109,552300000.0
2007-08-06 13:09:00,1.6109,1.6118,1.6108,1.6117,567699999.0
2007-08-06 13:10:00,1.6117,1.6117,1.61135,1.6114,617300000.0
2007-08-06 13:11:00,1.6114,1.612,1.6114,1.612,485099999.0
2007-08-06 13:12:00,1.61195,1.61195,1.6114,1.6114,209900000.0
2007-08-06 13:13:00,1.6114,1.6114,1.6112,1.6113,163200000.0
2007-08-06 13:14:00,1.6113,1.61165,1.6112,1.6116,447000000.0
2007-08-06 13:15:00,1.6116,1.6119,1.6113,1.61185,372700000.0
2007-08-06 13:16:00,1.61185,1.61195,1.6114,1.6114,257500000.0
2007-08-06 13:17:00,1.6114,1.6115,1.6112,1.6114,186500000.0
2007-08-06 13:18:00,1.6114,1.6116,1.6112,1.61145,322800000.0
2007-08-06 13:19:00,1.61145,1.6115,1.6113,1.6114,241600000.0
2007-08-06 13:20:00,1.6114,1.6114,1.61125,1.61125,78200000.0
2007-08-06 13:21:00,1.61125,1.6116,1.61125,1.6115,325600000.0
2007-08-06 13:22:00,1.6116,1.6116,1.611,1.6111,140900000.0
2007-08-06 13:23:00,1.6111,1.6114,1.61105,1.6114,126400000.0
2007-08-06 13:24:00,1.6115,1.61175,1.61135,1.61175,352800001.0
2007-08-06 13:25:00,1.6117,1.6121,1.6117,1.6118,602200001.0
2007-08-06 13:26:00,1.6118,1.6118,1.6116,1.6116,86800002.0
2007-08-06 13:27:00,1.6116,1.612,1.6116,1.6117,253300000.0
2007-08-06 13:28:00,1.6117,1.612,1.6117,1.6118,239400000.0
2007-08-06 13:29:00,1.6118,1.612,1.6111,1.6118,444499999.0
2007-08-06 13:30:00,1.6118,1.6118,1.611,1.6111,285300000.0
2007-08-06 13:31:00,1.6111,1.6113,1.6108,1.6111,428100000.0
2007-08-06 13:32:00,1.611,1.6114,1.6109,1.6113,399600000.0
2007-08-06 13:33:00,1.6113,1.6113,1.6108,1.6112,377200000.0
2007-08-06 13:34:00,1.6112,1.6112,1.6103,1.6103,458200001.0
2007-08-06 13:35:00,1.6103,1.6106,1.6098,1.6099,456200000.0
2007-08-06 13:36:00,1.61,1.6102,1.6097,1.61,330800000.0
2007-08-06 13:37:00,1.61,1.6101,1.6097,1.61,587500001.0
2007-08-06 13:38:00,1.61,1.6101,1.6098,1.6099,314200000.0
2007-08-06 13:39:00,1.6099,1.61015,1.6099,1.6101,210600000.0
2007-08-06 13:40:00,1.61,1.6101,1.6099,1.6101,235600000.0
2007-08-06 13:41:00,1.6101,1.6104,1.6101,1.6103,170800000.0
2007-08-06 13:42:00,1.6103,1.6104,1.61,1.6102,206600000.0
2007-08-06 13:43:00,1.6102,1.6103,1.61,1.6102,305000000.0
2007-08-06 13:44:00,1.6102,1.6104,1.6096,1.6103,526499997.0
2007-08-06 13:45:00,1.6106,1.6109,1.6106,1.6107,301400000.0
2007-08-06 13:46:00,1.6107,1.6108,1.6103,1.6107,254100000.0
2007-08-06 13:47:00,1.6105,1.6111,1.6105,1.6109,441300000.0
2007-08-06 13:48:00,1.6109,1.6114,1.6108,1.6111,763700001.0
2007-08-06 13:49:00,1.61115,1.6114,1.61115,1.6114,70000000.0
2007-08-06 13:50:00,1.6114,1.6117,1.6111,1.6112,576900004.0
2007-08-06 13:51:00,1.6112,1.6118,1.611,1.6117,594400001.0
2007-08-06 13:52:00,1.6119,1.6125,1.6116,1.6124,686500000.0
2007-08-06 13:53:00,1.6123,1.6126,1.6116,1.6124,276100000.0
2007-08-06 13:54:00,1.6125,1.6125,1.6124,1.61245,162700000.0
2007-08-06 13:55:00,1.61245,1.6125,1.61225,1.6125,230399996.0
2007-08-06 13:56:00,1.6125,1.6126,1.6122,1.6126,105100000.0
2007-08-06 13:57:00,1.6126,1.6131,1.6122,1.6131,346300000.0
2007-08-06 13:58:00,1.6131,1.6137,1.613,1.6137,329200000.0
2007-08-06 13:59:00,1.6137,1.6137,1.6133,1.6133,161600000.0
2007-08-06 14:00:00,1.6133,1.6133,1.6126,1.61265,131100000.0
2007-08-06 14:01:00,1.61265,1.61265,1.6117,1.61175,186000000.0
2007-08-06 14:02:00,1.6118,1.6126,1.6118,1.6123,226800000.0
2007-08-06 14:03:00,1.6124,1.6124,1.612,1.6121,189700000.0
2007-08-06 14:04:00,1.6121,1.6121,1.61195,1.6121,164400000.0
2007-08-06 14:05:00,1.6121,1.6123,1.6119,1.6121,270300000.0
2007-08-06 14:06:00,1.6121,1.6122,1.6119,1.6122,83200000.0
2007-08-06 14:07:00,1.6122,1.61305,1.6122,1.6128,496800000.0
2007-08-06 14:08:00,1.6128,1.6134,1.6126,1.6134,393799999.0
2007-08-06 14:09:00,1.6133,1.6133,1.613,1.6131,204800000.0
2007-08-06 14:10:00,1.6131,1.6131,1.6126,1.6128,242500000.0
2007-08-06 14:11:00,1.6128,1.6131,1.6127,1.6131,227099999.0
2007-08-06 14:12:00,1.6131,1.6138,1.613,1.6136,300400000.0
2007-08-06 14:13:00,1.61355,1.6139,1.6131,1.6136,620700000.0
2007-08-06 14:14:00,1.6136,1.6136,1.613,1.613,400500000.0
2007-08-06 14:15:00,1.6128,1.6131,1.6128,1.6128,121600000.0
2007-08-06 14:16:00,1.6127,1.6128,1.612,1.612,247300000.0
2007-08-06 14:17:00,1.612,1.6124,1.6119,1.6124,337400000.0
2007-08-06 14:18:00,1.6123,1.6126,1.6121,1.6122,245199999.0
2007-08-06 14:19:00,1.6122,1.6126,1.612,1.6122,526499998.0
2007-08-06 14:20:00,1.6121,1.613,1.6121,1.6129,439000000.0
2007-08-06 14:21:00,1.613,1.613,1.6125,1.6128,384500001.0
2007-08-06 14:22:00,1.6128,1.6133,1.6127,1.6129,280300000.0
2007-08-06 14:23:00,1.6129,1.613,1.6126,1.6129,194500000.0
2007-08-06 14:24:00,1.6128,1.6129,1.6127,1.6128,121500000.0
2007-08-06 14:25:00,1.6128,1.6129,1.6126,1.6127,220500000.0
2007-08-06 14:26:00,1.6127,1.6129,1.6125,1.6127,466500000.0
2007-08-06 14:27:00,1.6128,1.6132,1.6127,1.6132,259800000.0
2007-08-06 14:28:00,1.6132,1.6132,1.613,1.613,50400000.0
2007-08-06 14:29:00,1.6129,1.613,1.6128,1.6128,193700000.0
2007-08-06 14:30:00,1.6128,1.6129,1.6127,1.6127,68800000.0
2007-08-06 14:31:00,1.6127,1.6136,1.61265,1.6134,296900000.0
2007-08-06 14:32:00,1.6134,1.6135,1.6131,1.6133,279700000.0
2007-08-06 14:33:00,1.6134,1.6134,1.6126,1.6131,473800000.0
2007-08-06 14:34:00,1.613,1.6134,1.6129,1.6131,313400000.0
2007-08-06 14:35:00,1.6131,1.6133,1.613,1.6131,148500000.0
2007-08-06 14:36:00,1.6131,1.6133,1.6131,1.6133,67500000.0
2007-08-06 14:37:00,1.6133,1.6133,1.6133,1.6133,12000000.0
2007-08-06 14:38:00,1.6133,1.6133,1.613,1.613,291100000.0
2007-08-06 14:39:00,1.613,1.6131,1.6129,1.6129,452499999.0
2007-08-06 14:40:00,1.613,1.613,1.6128,1.6128,210900000.0
2007-08-06 14:41:00,1.6129,1.613,1.6129,1.613,70799999.0
2007-08-06 14:42:00,1.6132,1.61325,1.613,1.6131,235400000.0
2007-08-06 14:43:00,1.6131,1.6132,1.6129,1.6129,305800000.0
2007-08-06 14:44:00,1.613,1.6133,1.613,1.6132,165900000.0
2007-08-06 14:45:00,1.6132,1.6136,1.6131,1.6135,499099998.0
2007-08-06 14:46:00,1.6135,1.6137,1.6131,1.6133,438300000.0
2007-08-06 14:47:00,1.6133,1.6135,1.6127,1.6127,857100001.0
2007-08-06 14:48:00,1.6127,1.6127,1.6127,1.6127,154300000.0
2007-08-06 14:49:00,1.6127,1.6127,1.6122,1.6124,484799999.0
2007-08-06 14:50:00,1.6123,1.613,1.6119,1.61215,595600000.0
2007-08-06 14:51:00,1.6122,1.6122,1.6121,1.6121,181300000.0
2007-08-06 14:52:00,1.6121,1.6123,1.612,1.6121,212400004.0
2007-08-06 14:53:00,1.6121,1.6125,1.6121,1.6124,492000000.0
2007-08-06 14:54:00,1.6124,1.6125,1.61195,1.61195,726300004.0
2007-08-06 14:55:00,1.6121,1.6123,1.61195,1.6122,133700000.0
2007-08-06 14:56:00,1.6123,1.6126,1.6122,1.6124,324700000.0
2007-08-06 14:57:00,1.6126,1.6132,1.6125,1.613,523600000.0
2007-08-06 14:58:00,1.61285,1.613,1.6123,1.6125,461800004.0
2007-08-06 14:59:00,1.6126,1.6129,1.6124,1.61275,573399998.0
2007-08-06 15:00:00,1.61275,1.6131,1.6126,1.6129,822099987.0
2007-08-06 15:01:00,1.6129,1.6133,1.6127,1.61295,516400000.0
2007-08-06 15:02:00,1.61295,1.6134,1.61285,1.6133,701900000.0
2007-08-06 15:03:00,1.6132,1.6134,1.6132,1.6133,247599999.0
2007-08-06 15:04:00,1.6133,1.61335,1.6128,1.6133,276000000.0
2007-08-06 15:05:00,1.6133,1.6136,1.6132,1.6135,175100000.0
2007-08-06 15:06:00,1.6136,1.6141,1.6135,1.6138,485800000.0
2007-08-06 15:07:00,1.6138,1.614,1.6136,1.6136,252300000.0
2007-08-06 15:08:00,1.6137,1.6139,1.6136,1.6139,437199999.0
2007-08-06 15:09:00,1.6139,1.6144,1.6138,1.6143,188100000.0
2007-08-06 15:10:00,1.6142,1.6143,1.6138,1.6143,446200001.0
2007-08-06 15:11:00,1.6143,1.6145,1.6141,1.61415,451499997.0
2007-08-06 15:12:00,1.61415,1.6145,1.614,1.6144,318699999.0
2007-08-06 15:13:00,1.6144,1.6147,1.6144,1.6147,386400000.0
2007-08-06 15:14:00,1.6145,1.6147,1.6142,1.6144,260900000.0
2007-08-06 15:15:00,1.6144,1.6145,1.614,1.6142,288899998.0
2007-08-06 15:16:00,1.61415,1.6142,1.614,1.614,122500000.0
2007-08-06 15:17:00,1.6142,1.6144,1.614,1.614,190400000.0
2007-08-06 15:18:00,1.614,1.6141,1.6138,1.6139,271600000.0
2007-08-06 15:19:00,1.6139,1.6142,1.6137,1.614,398200000.0
2007-08-06 15:20:00,1.6139,1.6141,1.61375,1.61375,135400000.0
2007-08-06 15:21:00,1.61375,1.6144,1.6136,1.6143,342399999.0
2007-08-06 15:22:00,1.6143,1.6144,1.614,1.6141,349899999.0
2007-08-06 15:23:00,1.6142,1.6142,1.6134,1.6134,506200000.0
2007-08-06 15:24:00,1.6135,1.6136,1.61285,1.613,782100000.0
2007-08-06 15:25:00,1.6129,1.6133,1.6129,1.6132,375899998.0
2007-08-06 15:26:00,1.6132,1.6138,1.6132,1.6135,422900000.0
2007-08-06 15:27:00,1.6134,1.6136,1.6133,1.6134,223300000.0
2007-08-06 15:28:00,1.6134,1.6135,1.6133,1.6133,407000000.0
2007-08-06 15:29:00,1.6133,1.6135,1.6132,1.61345,231599997.0
2007-08-06 15:30:00,1.6134,1.6138,1.6134,1.6137,189100000.0
2007-08-06 15:31:00,1.6137,1.6137,1.6127,1.6128,557699999.0
2007-08-06 15:32:00,1.6128,1.6131,1.61245,1.613,487499999.0
2007-08-06 15:33:00,1.613,1.6131,1.6127,1.6128,535499999.0
2007-08-06 15:34:00,1.6128,1.6129,1.6126,1.6128,357600000.0
2007-08-06 15:35:00,1.6127,1.613,1.6127,1.613,236700000.0
2007-08-06 15:36:00,1.6129,1.613,1.6127,1.6129,305000000.0
2007-08-06 15:37:00,1.6129,1.6134,1.6127,1.613,670000000.0
2007-08-06 15:38:00,1.6129,1.6131,1.6128,1.613,396300001.0
2007-08-06 15:39:00,1.61295,1.6132,1.6128,1.6131,299100000.0
2007-08-06 15:40:00,1.613,1.6134,1.613,1.6133,461599993.0
2007-08-06 15:41:00,1.6134,1.6137,1.6133,1.6135,580600000.0
2007-08-06 15:42:00,1.61355,1.6139,1.6134,1.61355,600499999.0
2007-08-06 15:43:00,1.61355,1.614,1.6134,1.61385,482499998.0
2007-08-06 15:44:00,1.61385,1.614,1.6134,1.6136,514800000.0
2007-08-06 15:45:00,1.6136,1.6137,1.6134,1.6136,349200000.0
2007-08-06 15:46:00,1.6136,1.6141,1.6135,1.614,485799997.0
2007-08-06 15:47:00,1.614,1.6142,1.614,1.61405,282200000.0
2007-08-06 15:48:00,1.6141,1.6143,1.61395,1.6141,708299995.0
2007-08-06 15:49:00,1.6141,1.6145,1.6141,1.6144,247300000.0
2007-08-06 15:50:00,1.6143,1.6146,1.61415,1.6145,332499999.0
2007-08-06 15:51:00,1.6144,1.6146,1.614,1.6142,438199999.0
2007-08-06 15:52:00,1.6142,1.6144,1.6141,1.6143,577500000.0
2007-08-06 15:53:00,1.6143,1.6144,1.6141,1.6142,603799999.0
2007-08-06 15:54:00,1.6142,1.6143,1.6135,1.6135,587299998.0
2007-08-06 15:55:00,1.6135,1.6135,1.6127,1.6131,624800000.0
2007-08-06 15:56:00,1.6131,1.6138,1.6129,1.6137,476400000.0
2007-08-06 15:57:00,1.6136,1.6139,1.6134,1.6134,765899999.0
2007-08-06 15:58:00,1.6134,1.6136,1.613,1.6132,1154599989.0
2007-08-06 15:59:00,1.6132,1.6135,1.613,1.6131,451600000.0
2007-08-06 16:00:00,1.61315,1.6138,1.61305,1.6138,354300000.0
2007-08-06 16:01:00,1.6137,1.6139,1.6133,1.61375,853299997.0
2007-08-06 16:02:00,1.6138,1.6139,1.6137,1.6138,467699999.0
2007-08-06 16:03:00,1.6138,1.6138,1.61335,1.6137,449200000.0
2007-08-06 16:04:00,1.6137,1.6137,1.613,1.6131,708900003.0
2007-08-06 16:05:00,1.6132,1.6132,1.6128,1.6129,450500000.0
2007-08-06 16:06:00,1.613,1.6132,1.6128,1.613,288700000.0
2007-08-06 16:07:00,1.6129,1.6129,1.6124,1.6126,239900000.0
2007-08-06 16:08:00,1.6126,1.6129,1.6125,1.6129,105600000.0
2007-08-06 16:09:00,1.6129,1.613,1.6127,1.613,531900003.0
2007-08-06 16:10:00,1.613,1.6133,1.6128,1.6128,652199997.0
2007-08-06 16:11:00,1.6128,1.6137,1.6126,1.6137,1262999987.0
2007-08-06 16:12:00,1.61365,1.61385,1.6127,1.6128,910300001.0
2007-08-06 16:13:00,1.6128,1.6131,1.6128,1.613,222300000.0
2007-08-06 16:14:00,1.6129,1.6131,1.61255,1.6129,673700000.0
2007-08-06 16:15:00,1.6129,1.6131,1.61255,1.61255,696999998.0
2007-08-06 16:16:00,1.6125,1.6125,1.6119,1.6122,925800003.0
2007-08-06 16:17:00,1.6121,1.6123,1.6116,1.6118,827799995.0
2007-08-06 16:18:00,1.6118,1.6121,1.6117,1.6121,389800000.0
2007-08-06 16:19:00,1.6121,1.6122,1.6119,1.6122,417900000.0
2007-08-06 16:20:00,1.6122,1.613,1.6119,1.6128,413299999.0
2007-08-06 16:21:00,1.6127,1.6129,1.6124,1.6129,827900001.0
2007-08-06 16:22:00,1.6128,1.6129,1.6122,1.6124,357000000.0
2007-08-06 16:23:00,1.6124,1.6125,1.6119,1.6121,725399996.0
2007-08-06 16:24:00,1.6122,1.6125,1.61185,1.6125,604399998.0
2007-08-06 16:25:00,1.6126,1.6128,1.6124,1.6127,426799997.0
2007-08-06 16:26:00,1.6127,1.6131,1.6125,1.6129,494499995.0
2007-08-06 16:27:00,1.61285,1.6132,1.6128,1.6131,473700000.0
2007-08-06 16:28:00,1.6131,1.6131,1.6125,1.6126,506000002.0
2007-08-06 16:29:00,1.6125,1.6126,1.6123,1.6124,368099998.0
2007-08-06 16:30:00,1.6124,1.6125,1.6122,1.6123,274400000.0
2007-08-06 16:31:00,1.6123,1.6125,1.6122,1.6125,333900001.0
2007-08-06 16:32:00,1.6125,1.6129,1.6122,1.6125,211300000.0
2007-08-06 16:33:00,1.6125,1.6128,1.6124,1.6124,490200000.0
2007-08-06 16:34:00,1.6126,1.6129,1.6125,1.6125,343100004.0
2007-08-06 16:35:00,1.6126,1.6128,1.6123,1.6123,334900000.0
2007-08-06 16:36:00,1.6124,1.6125,1.6121,1.6121,517799995.0
2007-08-06 16:37:00,1.6121,1.6121,1.6116,1.6116,358299998.0
2007-08-06 16:38:00,1.6116,1.6122,1.6115,1.6121,551100002.0
2007-08-06 16:39:00,1.612,1.6123,1.6117,1.6121,306100000.0
2007-08-06 16:40:00,1.6118,1.6127,1.6118,1.6125,455400000.0
2007-08-06 16:41:00,1.6125,1.6133,1.6124,1.6132,523199998.0
2007-08-06 16:42:00,1.6131,1.6132,1.6128,1.6131,409500000.0
2007-08-06 16:43:00,1.613,1.6134,1.6128,1.6132,338399999.0
2007-08-06 16:44:00,1.6131,1.6131,1.6129,1.613,340600000.0
2007-08-06 16:45:00,1.613,1.6132,1.613,1.6131,106400000.0
2007-08-06 16:46:00,1.6131,1.6132,1.613,1.613,227800000.0
2007-08-06 16:47:00,1.613,1.6131,1.6127,1.613,470300001.0
2007-08-06 16:48:00,1.613,1.6131,1.6127,1.6129,282700000.0
2007-08-06 16:49:00,1.6129,1.6129,1.6126,1.6129,218800000.0
2007-08-06 16:50:00,1.6129,1.6129,1.6121,1.6122,318700000.0
2007-08-06 16:51:00,1.6122,1.6122,1.6118,1.612,340100000.0
2007-08-06 16:52:00,1.612,1.612,1.6116,1.6118,360700000.0
2007-08-06 16:53:00,1.6118,1.612,1.6115,1.6116,532500000.0
2007-08-06 16:54:00,1.6116,1.6119,1.6114,1.6116,548500000.0
2007-08-06 16:55:00,1.6115,1.6121,1.6114,1.6121,703600000.0
2007-08-06 16:56:00,1.6121,1.6123,1.6119,1.612,252300000.0
2007-08-06 16:57:00,1.612,1.61215,1.6117,1.612,362400000.0
2007-08-06 16:58:00,1.612,1.6122,1.6117,1.6117,413600000.0
2007-08-06 16:59:00,1.61175,1.61175,1.611,1.61115,558700001.0
2007-08-06 17:00:00,1.61115,1.6112,1.6107,1.6108,407600000.0
2007-08-06 17:01:00,1.6108,1.6113,1.6108,1.6113,579800000.0
2007-08-06 17:02:00,1.6112,1.6113,1.611,1.6112,427900000.0
2007-08-06 17:03:00,1.61125,1.6114,1.6109,1.6109,380900002.0
2007-08-06 17:04:00,1.6109,1.6109,1.6104,1.6107,439800001.0
2007-08-06 17:05:00,1.6107,1.611,1.6106,1.6109,264200000.0
2007-08-06 17:06:00,1.6109,1.611,1.6106,1.6109,278099998.0
2007-08-06 17:07:00,1.6107,1.6109,1.6106,1.6109,227400000.0
2007-08-06 17:08:00,1.6109,1.611,1.6107,1.6108,309700000.0
2007-08-06 17:09:00,1.61075,1.611,1.61075,1.6109,339000000.0
2007-08-06 17:10:00,1.6109,1.6111,1.6109,1.611,147199999.0
2007-08-06 17:11:00,1.611,1.6112,1.6109,1.6111,245900000.0
2007-08-06 17:12:00,1.6111,1.6111,1.611,1.611,137900000.0
2007-08-06 17:13:00,1.611,1.6112,1.6107,1.6107,136200000.0
2007-08-06 17:14:00,1.61075,1.6108,1.6105,1.61065,325799998.0
2007-08-06 17:15:00,1.61065,1.6107,1.6096,1.6098,372999999.0
2007-08-06 17:16:00,1.6097,1.6099,1.6089,1.6095,812799999.0
2007-08-06 17:17:00,1.6094,1.60975,1.6094,1.60975,200900000.0
2007-08-06 17:18:00,1.6098,1.6101,1.6098,1.6098,219300000.0
2007-08-06 17:19:00,1.6097,1.6101,1.6096,1.6097,480400002.0
2007-08-06 17:20:00,1.6097,1.6098,1.6095,1.6096,291800000.0
2007-08-06 17:21:00,1.6096,1.61,1.6096,1.6099,456800000.0
2007-08-06 17:22:00,1.6099,1.6104,1.6099,1.6102,401500000.0
2007-08-06 17:23:00,1.6102,1.6103,1.6101,1.6102,277700000.0
2007-08-06 17:24:00,1.6102,1.6102,1.6098,1.6099,299600000.0
2007-08-06 17:25:00,1.6098,1.6101,1.6098,1.61,214800000.0
2007-08-06 17:26:00,1.61,1.6103,1.6097,1.6101,412800000.0
2007-08-06 17:27:00,1.61,1.6102,1.6099,1.6102,165700000.0
2007-08-06 17:28:00,1.6103,1.6107,1.6103,1.6105,338299998.0
2007-08-06 17:29:00,1.6105,1.6111,1.6105,1.611,434600000.0
2007-08-06 17:30:00,1.6111,1.6112,1.61095,1.61095,101300000.0
2007-08-06 17:31:00,1.61095,1.61095,1.6102,1.6104,360900000.0
2007-08-06 17:32:00,1.6104,1.6105,1.6099,1.6102,221000000.0
2007-08-06 17:33:00,1.6103,1.6105,1.6101,1.61035,331800000.0
2007-08-06 17:34:00,1.6104,1.6106,1.6102,1.6105,268300000.0
2007-08-06 17:35:00,1.6105,1.6107,1.61035,1.6105,264500000.0
2007-08-06 17:36:00,1.6105,1.6107,1.6105,1.6106,160000000.0
2007-08-06 17:37:00,1.6107,1.6109,1.6103,1.6103,180200000.0
2007-08-06 17:38:00,1.6103,1.6105,1.6102,1.6104,132500000.0
2007-08-06 17:39:00,1.6104,1.6105,1.6103,1.6103,123300000.0
2007-08-06 17:40:00,1.6103,1.6103,1.61,1.6103,146600000.0
2007-08-06 17:41:00,1.6102,1.6103,1.6092,1.6092,192200000.0
2007-08-06 17:42:00,1.6093,1.6093,1.6086,1.6086,270500000.0
2007-08-06 17:43:00,1.6085,1.6091,1.6083,1.60905,424100001.0
2007-08-06 17:44:00,1.609,1.6092,1.6089,1.6091,385799999.0
2007-08-06 17:45:00,1.6091,1.6094,1.6091,1.6094,394100000.0
2007-08-06 17:46:00,1.6094,1.6095,1.60905,1.60905,246300000.0
2007-08-06 17:47:00,1.6092,1.6095,1.6091,1.6093,262200000.0
2007-08-06 17:48:00,1.6093,1.6095,1.6092,1.6094,282800000.0
2007-08-06 17:49:00,1.6094,1.6096,1.6093,1.6094,218100000.0
2007-08-06 17:50:00,1.6093,1.6093,1.6091,1.6093,150400000.0
2007-08-06 17:51:00,1.6093,1.6094,1.60865,1.6087,152900000.0
2007-08-06 17:52:00,1.6086,1.6088,1.6084,1.6087,442800001.0
2007-08-06 17:53:00,1.6087,1.6088,1.60845,1.6087,227400000.0
2007-08-06 17:54:00,1.6086,1.6086,1.6082,1.6083,285000000.0
2007-08-06 17:55:00,1.6083,1.6088,1.6083,1.6087,317500000.0
2007-08-06 17:56:00,1.6087,1.6087,1.6084,1.6086,161400000.0
2007-08-06 17:57:00,1.6087,1.6087,1.6083,1.6083,118900000.0
2007-08-06 17:58:00,1.6082,1.6087,1.6082,1.6087,182400000.0
2007-08-06 17:59:00,1.6087,1.6087,1.6082,1.6084,328400007.0
2007-08-06 18:00:00,1.6084,1.6085,1.6082,1.6083,147800000.0
2007-08-06 18:01:00,1.6083,1.6085,1.6082,1.6084,143200000.0
2007-08-06 18:02:00,1.6084,1.6084,1.6084,1.6084,19200000.0
2007-08-06 18:03:00,1.6084,1.6088,1.6082,1.6088,541500001.0
2007-08-06 18:04:00,1.6088,1.6088,1.6083,1.6087,263200000.0
2007-08-06 18:05:00,1.6087,1.6089,1.6086,1.6088,235800001.0
2007-08-06 18:06:00,1.6088,1.6093,1.6088,1.6089,271700000.0
2007-08-06 18:07:00,1.6089,1.609,1.6086,1.6089,327700001.0
2007-08-06 18:08:00,1.6089,1.6089,1.6084,1.6084,177600000.0
2007-08-06 18:09:00,1.6085,1.6089,1.6084,1.6087,168100000.0
2007-08-06 18:10:00,1.6086,1.6089,1.6084,1.6089,148900000.0
2007-08-06 18:11:00,1.6088,1.6089,1.6085,1.6088,309900000.0
2007-08-06 18:12:00,1.6087,1.6089,1.6086,1.6086,148200000.0
2007-08-06 18:13:00,1.6086,1.6089,1.6086,1.6088,149200000.0
2007-08-06 18:14:00,1.6088,1.6088,1.6085,1.6086,150600000.0
2007-08-06 18:15:00,1.6086,1.6087,1.6085,1.6085,258199998.0
2007-08-06 18:16:00,1.6085,1.6086,1.6082,1.6086,383500000.0
2007-08-06 18:17:00,1.6085,1.6089,1.6084,1.6084,280200000.0
2007-08-06 18:18:00,1.6085,1.6087,1.6085,1.6087,289000000.0
2007-08-06 18:19:00,1.6087,1.6087,1.6085,1.6086,319100000.0
2007-08-06 18:20:00,1.6086,1.6089,1.6084,1.6088,457699998.0
2007-08-06 18:21:00,1.6088,1.609,1.6087,1.6089,121800000.0
2007-08-06 18:22:00,1.6089,1.6091,1.6089,1.6091,66400000.0
2007-08-06 18:23:00,1.6091,1.6094,1.6089,1.6089,189100000.0
2007-08-06 18:24:00,1.6089,1.6092,1.6088,1.6091,182900000.0
2007-08-06 18:25:00,1.6091,1.6097,1.6091,1.6096,304100000.0
2007-08-06 18:26:00,1.6096,1.61,1.6096,1.6099,256500001.0
2007-08-06 18:27:00,1.6099,1.6101,1.6098,1.6101,243100000.0
2007-08-06 18:28:00,1.6101,1.6101,1.6098,1.6101,263400000.0
2007-08-06 18:29:00,1.61,1.6102,1.6099,1.6102,142600000.0
2007-08-06 18:30:00,1.6102,1.6102,1.60975,1.60975,102000000.0
2007-08-06 18:31:00,1.60975,1.61,1.60965,1.6097,107300000.0
2007-08-06 18:32:00,1.6097,1.6098,1.6094,1.6095,90400000.0
2007-08-06 18:33:00,1.6095,1.6096,1.6093,1.6094,134300000.0
2007-08-06 18:34:00,1.6094,1.6095,1.6091,1.6091,169700000.0
2007-08-06 18:35:00,1.6091,1.6094,1.6091,1.6094,72900000.0
2007-08-06 18:36:00,1.6094,1.6095,1.6092,1.6092,87200000.0
2007-08-06 18:37:00,1.6091,1.6095,1.6091,1.6094,122400000.0
2007-08-06 18:38:00,1.6094,1.6095,1.6092,1.6095,93200000.0
2007-08-06 18:39:00,1.6094,1.6096,1.6093,1.6094,82800000.0
2007-08-06 18:40:00,1.6096,1.6097,1.609,1.6091,191600000.0
2007-08-06 18:41:00,1.6091,1.6092,1.6087,1.6089,153700000.0
2007-08-06 18:42:00,1.6089,1.609,1.6087,1.6088,143900000.0
2007-08-06 18:43:00,1.6087,1.6088,1.6086,1.6088,191000000.0
2007-08-06 18:44:00,1.6089,1.6089,1.6081,1.6086,182100000.0
2007-08-06 18:45:00,1.6085,1.609,1.6085,1.6089,350700000.0
2007-08-06 18:46:00,1.6089,1.609,1.6084,1.6089,322600001.0
2007-08-06 18:47:00,1.6088,1.6088,1.608,1.6081,255800000.0
2007-08-06 18:48:00,1.608,1.6087,1.6079,1.6083,375800000.0
2007-08-06 18:49:00,1.6081,1.6083,1.6077,1.6079,328800004.0
2007-08-06 18:50:00,1.6079,1.608,1.6074,1.6076,254699999.0
2007-08-06 18:51:00,1.6076,1.6078,1.6073,1.60745,447800000.0
2007-08-06 18:52:00,1.6076,1.6078,1.6075,1.6076,386900000.0
2007-08-06 18:53:00,1.6076,1.6081,1.6076,1.6081,195000000.0
2007-08-06 18:54:00,1.608,1.6084,1.608,1.6083,117700000.0
2007-08-06 18:55:00,1.6083,1.6083,1.608,1.608,34400000.0
2007-08-06 18:56:00,1.608,1.608,1.6077,1.6077,4000000.0
2007-08-06 18:57:00,1.6078,1.6083,1.6078,1.608,97900000.0
2007-08-06 18:58:00,1.608,1.6083,1.6077,1.6083,332399999.0
2007-08-06 18:59:00,1.6083,1.6083,1.6079,1.6081,70000000.0
2007-08-06 19:00:00,1.608,1.6082,1.6075,1.6078,368000000.0
2007-08-06 19:01:00,1.6078,1.6085,1.6078,1.6084,209700000.0
2007-08-06 19:02:00,1.6084,1.6085,1.6082,1.6083,93200000.0
2007-08-06 19:03:00,1.6084,1.6084,1.6081,1.6082,72500000.0
2007-08-06 19:04:00,1.6083,1.6083,1.608,1.6081,30500000.0
2007-08-06 19:05:00,1.6081,1.6082,1.6081,1.6081,23600000.0
2007-08-06 19:06:00,1.6081,1.6082,1.6081,1.6082,31200000.0
2007-08-06 19:07:00,1.6082,1.6083,1.608,1.6082,87700000.0
2007-08-06 19:08:00,1.6082,1.6085,1.6081,1.6083,44800000.0
2007-08-06 19:09:00,1.6083,1.6084,1.6079,1.6079,139600000.0
2007-08-06 19:10:00,1.6079,1.6085,1.6079,1.6083,143000000.0
2007-08-06 19:11:00,1.6083,1.6083,1.6079,1.608,218900001.0
2007-08-06 19:12:00,1.608,1.6083,1.6078,1.6083,152700000.0
2007-08-06 19:13:00,1.6083,1.6083,1.6078,1.608,121900000.0
2007-08-06 19:14:00,1.608,1.6082,1.6079,1.6082,79600000.0
2007-08-06 19:15:00,1.6082,1.6084,1.6079,1.608,157300000.0
2007-08-06 19:16:00,1.608,1.608,1.6077,1.608,184400000.0
2007-08-06 19:17:00,1.608,1.6081,1.6077,1.6079,154300000.0
2007-08-06 19:18:00,1.6079,1.6082,1.6079,1.6082,152900000.0
2007-08-06 19:19:00,1.6081,1.6083,1.608,1.6081,205500000.0
2007-08-06 19:20:00,1.608,1.6082,1.608,1.6082,33100000.0
2007-08-06 19:21:00,1.6082,1.6085,1.6082,1.6085,26500000.0
2007-08-06 19:22:00,1.6084,1.6085,1.6084,1.6084,15800000.0
2007-08-06 19:23:00,1.6085,1.6085,1.6081,1.6083,91200000.0
2007-08-06 19:24:00,1.6085,1.6086,1.6084,1.6084,15500000.0
2007-08-06 19:25:00,1.6085,1.6087,1.6083,1.6083,102500000.0
2007-08-06 19:26:00,1.6083,1.6083,1.6082,1.6082,31000000.0
2007-08-06 19:27:00,1.6082,1.6083,1.6082,1.6083,22000000.0
2007-08-06 19:28:00,1.6083,1.6083,1.60805,1.6081,62900000.0
2007-08-06 19:29:00,1.6081,1.6081,1.608,1.608,27400000.0
2007-08-06 19:30:00,1.608,1.608,1.608,1.608,40500000.0
2007-08-06 19:31:00,1.608,1.6083,1.608,1.6082,46600000.0
2007-08-06 19:32:00,1.6083,1.6083,1.608,1.6082,37000000.0
2007-08-06 19:33:00,1.6082,1.6082,1.6079,1.608,153600000.0
2007-08-06 19:34:00,1.6081,1.6081,1.6079,1.6079,45200000.0
2007-08-06 19:35:00,1.6079,1.608,1.6076,1.6076,327600000.0
2007-08-06 19:36:00,1.60775,1.6079,1.6076,1.6079,248200000.0
2007-08-06 19:37:00,1.6079,1.6079,1.6077,1.6079,121300000.0
2007-08-06 19:38:00,1.6079,1.6079,1.6079,1.6079,85600000.0
2007-08-06 19:39:00,1.6079,1.608,1.60785,1.608,123400000.0
2007-08-06 19:40:00,1.608,1.6083,1.608,1.6083,90900000.0
2007-08-06 19:41:00,1.6083,1.6085,1.6083,1.6084,104200000.0
2007-08-06 19:42:00,1.6084,1.6084,1.6083,1.6084,191200000.0
2007-08-06 19:43:00,1.6084,1.6085,1.6083,1.6085,130700000.0
2007-08-06 19:44:00,1.6084,1.6085,1.6081,1.6082,212400000.0
2007-08-06 19:45:00,1.6083,1.6085,1.6082,1.6084,94400000.0
2007-08-06 19:46:00,1.6082,1.6084,1.6081,1.6083,80700000.0
2007-08-06 19:47:00,1.6083,1.6083,1.6081,1.6083,68300000.0
2007-08-06 19:48:00,1.6083,1.6084,1.6083,1.6083,8000000.0
2007-08-06 19:49:00,1.6083,1.6085,1.6082,1.6085,49000000.0
2007-08-06 19:50:00,1.6084,1.6085,1.6083,1.6083,68300000.0
2007-08-06 19:51:00,1.6084,1.6087,1.6083,1.6087,166100000.0
2007-08-06 19:52:00,1.6086,1.6087,1.6084,1.6085,168000000.0
2007-08-06 19:53:00,1.6085,1.6086,1.6085,1.6086,114400000.0
2007-08-06 19:54:00,1.6086,1.6088,1.6086,1.6087,85500000.0
2007-08-06 19:55:00,1.6086,1.6092,1.6086,1.609,218300000.0
2007-08-06 19:56:00,1.609,1.6092,1.6089,1.6092,85100000.0
2007-08-06 19:57:00,1.6093,1.6095,1.6093,1.6095,48600000.0
2007-08-06 19:58:00,1.6094,1.6094,1.6091,1.6093,168200000.0
2007-08-06 19:59:00,1.6093,1.6093,1.6093,1.6093,56700000.0
2007-08-06 20:00:00,1.6093,1.6094,1.6091,1.6094,120800000.0
2007-08-06 20:01:00,1.6092,1.6093,1.6092,1.6093,25300000.0
2007-08-06 20:02:00,1.6093,1.6096,1.6091,1.6095,154700000.0
2007-08-06 20:03:00,1.6095,1.6096,1.6095,1.6095,18000000.0
2007-08-06 20:04:00,1.6095,1.6095,1.60925,1.6094,284600000.0
2007-08-06 20:05:00,1.6095,1.6095,1.6093,1.6094,117300000.0
2007-08-06 20:06:00,1.6094,1.6097,1.6093,1.6097,56900000.0
2007-08-06 20:07:00,1.6096,1.6097,1.6092,1.6095,316800000.0
2007-08-06 20:08:00,1.6095,1.6097,1.6095,1.6096,96800000.0
2007-08-06 20:09:00,1.6096,1.6098,1.6096,1.6097,131400000.0
2007-08-06 20:10:00,1.6097,1.6098,1.6097,1.6097,13000000.0
2007-08-06 20:11:00,1.6097,1.6098,1.6097,1.6097,43300000.0
2007-08-06 20:12:00,1.6097,1.6098,1.6096,1.6096,92700000.0
2007-08-06 20:13:00,1.6096,1.6098,1.6096,1.60965,260600000.0
2007-08-06 20:14:00,1.6097,1.6099,1.6097,1.6098,106900000.0
2007-08-06 20:15:00,1.6098,1.6098,1.6096,1.6096,75300000.0
2007-08-06 20:16:00,1.60955,1.6096,1.6093,1.6095,281800000.0
2007-08-06 20:17:00,1.6095,1.6095,1.60915,1.6093,119400000.0
2007-08-06 20:18:00,1.6093,1.6095,1.6091,1.6091,238700000.0
2007-08-06 20:19:00,1.6093,1.6093,1.6091,1.6093,74300000.0
2007-08-06 20:20:00,1.6093,1.6093,1.6091,1.6091,44600001.0
2007-08-06 20:21:00,1.609,1.60915,1.6082,1.6091,472200000.0
2007-08-06 20:22:00,1.60905,1.6091,1.6086,1.6086,520500001.0
2007-08-06 20:23:00,1.6086,1.6087,1.6086,1.6086,51500000.0
2007-08-06 20:24:00,1.6086,1.6086,1.6086,1.6086,79800000.0
2007-08-06 20:25:00,1.6086,1.6087,1.6085,1.60855,172300000.0
2007-08-06 20:26:00,1.6086,1.6088,1.6086,1.6087,41100000.0
2007-08-06 20:27:00,1.6088,1.6088,1.6086,1.6087,24900000.0
2007-08-06 20:28:00,1.6086,1.6087,1.6086,1.6087,34000000.0
2007-08-06 20:29:00,1.6087,1.6089,1.6084,1.6085,86000000.0
2007-08-06 20:30:00,1.60845,1.6085,1.6081,1.6082,328300001.0
2007-08-06 20:31:00,1.6082,1.6083,1.60805,1.6083,48300000.0
2007-08-06 20:32:00,1.6083,1.6084,1.6082,1.6082,30000000.0
2007-08-06 20:33:00,1.6083,1.6085,1.6082,1.6084,136100000.0
2007-08-06 20:34:00,1.6082,1.6084,1.6082,1.6084,22600000.0
2007-08-06 20:35:00,1.6082,1.6082,1.6082,1.6082,20000000.0
2007-08-06 20:36:00,1.6082,1.6083,1.60815,1.6083,55700000.0
2007-08-06 20:37:00,1.6083,1.6089,1.6083,1.6089,169500000.0
2007-08-06 20:38:00,1.6088,1.609,1.6087,1.6089,54600000.0
2007-08-06 20:39:00,1.6089,1.6089,1.6088,1.6088,33600000.0
2007-08-06 20:40:00,1.6088,1.6088,1.608,1.6081,246600000.0
2007-08-06 20:41:00,1.6081,1.6083,1.6078,1.6081,473300000.0
2007-08-06 20:42:00,1.608,1.6082,1.608,1.6082,75600000.0
2007-08-06 20:43:00,1.6082,1.6084,1.608,1.608,463800000.0
2007-08-06 20:44:00,1.608,1.608,1.6076,1.6076,171200001.0
2007-08-06 20:45:00,1.6076,1.6076,1.6068,1.607,407600000.0
2007-08-06 20:46:00,1.607,1.6075,1.607,1.6072,362700000.0
2007-08-06 20:47:00,1.6072,1.6077,1.6072,1.6076,116600000.0
2007-08-06 20:48:00,1.6077,1.6078,1.6075,1.6077,113300000.0
2007-08-06 20:49:00,1.6076,1.608,1.6076,1.6079,36500000.0
2007-08-06 20:50:00,1.6078,1.6078,1.6074,1.6074,151700000.0
2007-08-06 20:51:00,1.6075,1.6078,1.6073,1.6078,354700000.0
2007-08-06 20:52:00,1.6078,1.6082,1.6076,1.6076,217700000.0
2007-08-06 20:53:00,1.6076,1.6076,1.60715,1.6075,206700000.0
2007-08-06 20:54:00,1.6075,1.6079,1.6074,1.6077,377500000.0
2007-08-06 20:55:00,1.6078,1.6083,1.6076,1.60815,307900000.0
2007-08-06 20:56:00,1.60815,1.6086,1.608,1.6085,236700000.0
2007-08-06 20:57:00,1.6085,1.6087,1.6084,1.6086,102500000.0
2007-08-06 20:58:00,1.6086,1.6091,1.6086,1.609,119700001.0
2007-08-06 20:59:00,1.6091,1.6095,1.6091,1.6091,194000000.0
2007-08-06 21:00:00,1.6091,1.6092,1.6083,1.6087,303400001.0
2007-08-06 21:01:00,1.6088,1.609,1.6084,1.6084,107300000.0
2007-08-06 21:02:00,1.6084,1.6085,1.6078,1.60805,453800001.0
2007-08-06 21:03:00,1.60805,1.6088,1.60805,1.6088,445700000.0
2007-08-06 21:04:00,1.6088,1.6093,1.6087,1.6092,125100000.0
2007-08-06 21:05:00,1.6091,1.6092,1.6087,1.609,108900000.0
2007-08-06 21:06:00,1.609,1.609,1.6084,1.6086,147600000.0
2007-08-06 21:07:00,1.6086,1.609,1.6084,1.6086,83400000.0
2007-08-06 21:08:00,1.6086,1.6088,1.6084,1.6088,238900000.0
2007-08-06 21:09:00,1.6088,1.6089,1.6086,1.60875,295000000.0
2007-08-06 21:10:00,1.60875,1.6088,1.6083,1.6083,233999999.0
2007-08-06 21:11:00,1.6083,1.6087,1.6083,1.6086,266100000.0
2007-08-06 21:12:00,1.6086,1.6086,1.6081,1.6084,125400000.0
2007-08-06 21:13:00,1.6083,1.6084,1.608,1.608,103700000.0
2007-08-06 21:14:00,1.608,1.6084,1.6079,1.6082,308900000.0
2007-08-06 21:15:00,1.6082,1.6085,1.6074,1.60785,740000000.0
2007-08-06 21:16:00,1.60785,1.60785,1.6074,1.6076,728900000.0
2007-08-06 21:17:00,1.6076,1.608,1.6075,1.6078,421900000.0
2007-08-06 21:18:00,1.6078,1.6083,1.6075,1.608,225500000.0
2007-08-06 21:19:00,1.6081,1.6084,1.60795,1.6083,291700000.0
2007-08-06 21:20:00,1.6084,1.6085,1.6079,1.6082,300200001.0
2007-08-06 21:21:00,1.6082,1.6088,1.6082,1.6088,243400001.0
2007-08-06 21:22:00,1.6087,1.6087,1.6084,1.6084,63400000.0
2007-08-06 21:23:00,1.60835,1.6087,1.6082,1.6082,102300000.0
2007-08-06 21:24:00,1.6082,1.6082,1.6077,1.60795,126400000.0
2007-08-06 21:25:00,1.608,1.608,1.6075,1.6075,47200000.0
2007-08-06 21:26:00,1.6075,1.6075,1.6071,1.6075,170799999.0
2007-08-06 21:27:00,1.6075,1.6076,1.6072,1.6072,313800000.0
2007-08-06 21:28:00,1.6073,1.6073,1.6068,1.607,318500000.0
2007-08-06 21:29:00,1.607,1.6071,1.6066,1.6068,348200000.0
2007-08-06 21:30:00,1.6067,1.6073,1.6067,1.6069,282200000.0
2007-08-06 21:31:00,1.6071,1.6073,1.6069,1.6073,167500000.0
2007-08-06 21:32:00,1.6073,1.6075,1.6071,1.6072,184700000.0
2007-08-06 21:33:00,1.6072,1.6077,1.6069,1.6077,278500000.0
2007-08-06 21:34:00,1.6076,1.6077,1.6074,1.6075,131600000.0
2007-08-06 21:35:00,1.6075,1.6081,1.6074,1.608,205000000.0
2007-08-06 21:36:00,1.608,1.608,1.6075,1.6076,30400000.0
2007-08-06 21:37:00,1.6076,1.6084,1.6074,1.6078,358900000.0
2007-08-06 21:38:00,1.6077,1.6077,1.60735,1.6074,151200000.0
2007-08-06 21:39:00,1.6074,1.6077,1.6071,1.6075,106400000.0
2007-08-06 21:40:00,1.6073,1.6075,1.6071,1.6073,245000003.0
2007-08-06 21:41:00,1.6073,1.6073,1.60695,1.60705,218600000.0
2007-08-06 21:42:00,1.6071,1.6073,1.607,1.6071,73300000.0
2007-08-06 21:43:00,1.6073,1.6073,1.60665,1.60665,106900000.0
2007-08-06 21:44:00,1.6068,1.607,1.6067,1.6067,283700000.0
2007-08-06 21:45:00,1.6067,1.6069,1.6064,1.6065,442800000.0
2007-08-06 21:46:00,1.6065,1.6065,1.6063,1.6064,161800000.0
2007-08-06 21:47:00,1.6064,1.6064,1.6062,1.6064,160600000.0
2007-08-06 21:48:00,1.60625,1.6064,1.6062,1.6062,91300000.0
2007-08-06 21:49:00,1.6062,1.6062,1.6055,1.6055,213100000.0
2007-08-06 21:50:00,1.6057,1.6058,1.60525,1.6055,128400000.0
2007-08-06 21:51:00,1.6054,1.6057,1.6052,1.6057,184700000.0
2007-08-06 21:52:00,1.6056,1.6059,1.6052,1.6059,290000000.0
2007-08-06 21:53:00,1.6057,1.6059,1.60565,1.6058,89500000.0
2007-08-06 21:54:00,1.6057,1.6059,1.6056,1.6059,95800000.0
2007-08-06 21:55:00,1.6059,1.6059,1.6052,1.60545,168600000.0
2007-08-06 21:56:00,1.6054,1.6057,1.6053,1.6055,190300000.0
2007-08-06 21:57:00,1.6055,1.6056,1.6053,1.6053,50400000.0
2007-08-06 21:58:00,1.6053,1.6055,1.6051,1.6054,161000000.0
2007-08-06 21:59:00,1.6053,1.6054,1.6053,1.6054,42400001.0
2007-08-06 22:00:00,1.6055,1.6061,1.6052,1.6058,199400000.0
2007-08-06 22:01:00,1.6058,1.6067,1.6057,1.6067,386900000.0
2007-08-06 22:02:00,1.6066,1.6068,1.6061,1.6065,304900000.0
2007-08-06 22:03:00,1.6065,1.6065,1.6059,1.6059,167599999.0
2007-08-06 22:04:00,1.6059,1.6063,1.6058,1.606,292200000.0
2007-08-06 22:05:00,1.606,1.6063,1.6057,1.606,187400000.0
2007-08-06 22:06:00,1.606,1.6062,1.606,1.6062,80300000.0
2007-08-06 22:07:00,1.6062,1.6063,1.6061,1.6062,59200000.0
2007-08-06 22:08:00,1.6061,1.6064,1.6061,1.6063,20800000.0
2007-08-06 22:09:00,1.6063,1.6065,1.6062,1.6065,99100000.0
2007-08-06 22:10:00,1.6064,1.6074,1.6064,1.6071,289600000.0
2007-08-06 22:11:00,1.6073,1.6073,1.6068,1.607,114400000.0
2007-08-06 22:12:00,1.607,1.607,1.6069,1.6069,77700000.0
2007-08-06 22:13:00,1.6069,1.607,1.6068,1.607,72000000.0
2007-08-06 22:14:00,1.607,1.6074,1.607,1.6074,90400000.0
2007-08-06 22:15:00,1.6074,1.6075,1.6073,1.6075,19200000.0
2007-08-06 22:16:00,1.6074,1.6078,1.60705,1.60735,190100000.0
2007-08-06 22:17:00,1.60735,1.6078,1.60725,1.6077,78000000.0
2007-08-06 22:18:00,1.6076,1.6078,1.6075,1.6077,76200000.0
2007-08-06 22:19:00,1.6077,1.6077,1.6076,1.6076,120000000.0
2007-08-06 22:20:00,1.6076,1.6078,1.6075,1.6076,52800000.0
2007-08-06 22:21:00,1.6076,1.6078,1.6076,1.6078,69600000.0
2007-08-06 22:22:00,1.6077,1.6077,1.6077,1.6077,5600000.0
2007-08-06 22:23:00,1.6077,1.6077,1.6076,1.6076,2400000.0
2007-08-06 22:24:00,1.6076,1.6078,1.6075,1.6076,24800000.0
2007-08-06 22:25:00,1.6075,1.6078,1.6075,1.6078,24300000.0
2007-08-06 22:26:00,1.6079,1.6079,1.6076,1.6078,15200000.0
2007-08-06 22:27:00,1.6078,1.6078,1.6072,1.6072,124600000.0
2007-08-06 22:28:00,1.6072,1.6073,1.6072,1.6073,23000000.0
2007-08-06 22:29:00,1.6073,1.6074,1.6073,1.6073,9600000.0
2007-08-06 22:30:00,1.6074,1.6074,1.6073,1.6073,3200000.0
2007-08-06 22:31:00,1.6074,1.6074,1.6072,1.6074,34700000.0
2007-08-06 22:32:00,1.6073,1.6075,1.6072,1.6075,41000000.0
2007-08-06 22:33:00,1.6073,1.6078,1.6071,1.6077,72300000.0
2007-08-06 22:34:00,1.6077,1.6078,1.6075,1.6078,69800000.0
2007-08-06 22:35:00,1.6078,1.6079,1.6076,1.6076,35900000.0
2007-08-06 22:36:00,1.6076,1.6076,1.6075,1.6075,31900000.0
2007-08-06 22:37:00,1.6075,1.6075,1.6073,1.6074,51000000.0
2007-08-06 22:38:00,1.6073,1.6073,1.607,1.6073,41700000.0
2007-08-06 22:39:00,1.6074,1.6074,1.6073,1.6073,21400000.0
2007-08-06 22:40:00,1.6074,1.6074,1.6071,1.6071,16000000.0
2007-08-06 22:41:00,1.6074,1.6074,1.6072,1.6072,18900000.0
2007-08-06 22:42:00,1.6072,1.6073,1.6072,1.6072,38000000.0
2007-08-06 22:43:00,1.6072,1.6075,1.6072,1.6073,30800000.0
2007-08-06 22:44:00,1.6073,1.6075,1.6072,1.6073,24300000.0
2007-08-06 22:45:00,1.6073,1.6075,1.6072,1.6074,42200000.0
2007-08-06 22:46:00,1.6075,1.6075,1.6072,1.6075,26700000.0
2007-08-06 22:47:00,1.6075,1.6075,1.6073,1.6074,12900000.0
2007-08-06 22:48:00,1.6075,1.6076,1.6074,1.6075,37700000.0
2007-08-06 22:49:00,1.6075,1.6075,1.6068,1.6071,33500000.0
2007-08-06 22:50:00,1.607,1.6072,1.6068,1.6068,22600000.0
2007-08-06 22:51:00,1.6068,1.6069,1.6067,1.6069,43200000.0
2007-08-06 22:52:00,1.6069,1.607,1.6066,1.6069,35400000.0
2007-08-06 22:53:00,1.6069,1.607,1.6066,1.6067,105000000.0
2007-08-06 22:54:00,1.6067,1.6068,1.6065,1.6067,41500000.0
2007-08-06 22:55:00,1.6068,1.6069,1.6065,1.6069,49600000.0
2007-08-06 22:56:00,1.6069,1.6069,1.6066,1.6066,110800000.0
2007-08-06 22:57:00,1.6066,1.6069,1.6066,1.6068,58900000.0
2007-08-06 22:58:00,1.6068,1.6068,1.6065,1.6068,31800000.0
2007-08-06 22:59:00,1.6067,1.6067,1.6062,1.6064,40400000.0
2007-08-06 23:00:00,1.6061,1.6062,1.6061,1.6062,9600000.0
2007-08-06 23:01:00,1.6064,1.6064,1.606,1.6061,36000000.0
2007-08-06 23:02:00,1.6058,1.6058,1.6051,1.6052,52900000.0
2007-08-06 23:03:00,1.6051,1.6052,1.6047,1.6052,24000000.0
2007-08-06 23:04:00,1.6052,1.6053,1.6049,1.6052,52300000.0
2007-08-06 23:05:00,1.6056,1.606,1.6056,1.606,26400000.0
2007-08-06 23:06:00,1.6059,1.606,1.6059,1.6059,4000000.0
2007-08-06 23:07:00,1.6059,1.606,1.6059,1.6059,17200000.0
2007-08-06 23:08:00,1.6059,1.6059,1.6058,1.6059,9200000.0
2007-08-06 23:09:00,1.6058,1.606,1.6057,1.606,34600000.0
2007-08-06 23:10:00,1.6059,1.6059,1.6056,1.6057,28500000.0
2007-08-06 23:11:00,1.6059,1.606,1.6059,1.6059,11200000.0
2007-08-06 23:12:00,1.606,1.6062,1.6058,1.6062,22900000.0
2007-08-06 23:13:00,1.6062,1.6063,1.6058,1.6062,26800000.0
2007-08-06 23:14:00,1.6062,1.6063,1.6062,1.6062,8800000.0
2007-08-06 23:15:00,1.6062,1.6062,1.6058,1.606,26800000.0
2007-08-06 23:16:00,1.6061,1.6061,1.6061,1.6061,800000.0
2007-08-06 23:17:00,1.606,1.6064,1.6058,1.6064,118200000.0
2007-08-06 23:18:00,1.6064,1.6065,1.606,1.6064,63200000.0
2007-08-06 23:19:00,1.6063,1.6064,1.6061,1.6061,14400000.0
2007-08-06 23:20:00,1.6062,1.6064,1.6058,1.6061,79500000.0
2007-08-06 23:21:00,1.6061,1.6063,1.6056,1.6062,75300000.0
2007-08-06 23:22:00,1.6062,1.6065,1.6055,1.6061,103600000.0
2007-08-06 23:23:00,1.6061,1.6062,1.6061,1.6062,21200000.0
2007-08-06 23:24:00,1.6062,1.6062,1.6062,1.6062,8800000.0
2007-08-06 23:25:00,1.6061,1.6063,1.6061,1.6063,16800000.0
2007-08-06 23:26:00,1.6063,1.6063,1.606,1.6063,32800000.0
2007-08-06 23:27:00,1.6062,1.6063,1.6061,1.6062,28000000.0
2007-08-06 23:28:00,1.6062,1.6062,1.6055,1.6056,80500000.0
2007-08-06 23:29:00,1.6056,1.6058,1.6056,1.6058,62000000.0
2007-08-06 23:30:00,1.6058,1.6058,1.6057,1.6057,2500000.0
2007-08-06 23:31:00,1.6055,1.6055,1.6054,1.6054,62200000.0
2007-08-06 23:32:00,1.6054,1.6056,1.6051,1.6051,84600000.0
2007-08-06 23:33:00,1.6054,1.6054,1.6053,1.6054,24600000.0
2007-08-06 23:34:00,1.6052,1.6054,1.6052,1.6052,15600000.0
2007-08-06 23:35:00,1.6053,1.6054,1.6052,1.6052,15600000.0
2007-08-06 23:36:00,1.6051,1.6053,1.6051,1.6052,28400000.0
2007-08-06 23:37:00,1.6054,1.6054,1.6054,1.6054,4800000.0
2007-08-06 23:38:00,1.6054,1.6054,1.6054,1.6054,17600000.0
2007-08-06 23:39:00,1.6054,1.6055,1.6054,1.6055,19200000.0
2007-08-06 23:40:00,1.6054,1.6055,1.60505,1.6054,20800000.0
2007-08-06 23:41:00,1.6053,1.6055,1.6053,1.6053,55200000.0
2007-08-06 23:42:00,1.6055,1.6057,1.6055,1.6057,35200000.0
2007-08-06 23:43:00,1.6057,1.6058,1.60535,1.6057,72200000.0
2007-08-06 23:44:00,1.6056,1.6056,1.60545,1.60545,32000000.0
2007-08-06 23:45:00,1.6057,1.6057,1.60535,1.60535,12800000.0
2007-08-06 23:46:00,1.60535,1.6059,1.60535,1.6059,104800000.0
2007-08-06 23:47:00,1.6059,1.6059,1.6053,1.6057,133700000.0
2007-08-06 23:48:00,1.6057,1.6057,1.6054,1.6054,15200000.0
2007-08-06 23:49:00,1.6058,1.6058,1.60535,1.6055,122400000.0
2007-08-06 23:50:00,1.6057,1.606,1.6055,1.60565,58400000.0
2007-08-06 23:51:00,1.6061,1.6062,1.6054,1.6054,176700000.0
2007-08-06 23:52:00,1.6059,1.6061,1.6055,1.6061,60600000.0
2007-08-06 23:53:00,1.6061,1.6061,1.6059,1.606,14400000.0
2007-08-06 23:54:00,1.606,1.606,1.6057,1.606,32000000.0
2007-08-06 23:55:00,1.6059,1.6061,1.6052,1.6061,76600000.0
2007-08-06 23:56:00,1.6062,1.6062,1.6055,1.606,33500000.0
2007-08-06 23:57:00,1.60565,1.6057,1.60565,1.6057,24000000.0
2007-08-06 23:58:00,1.6058,1.6061,1.6057,1.6058,44100000.0
2007-08-06 23:59:00,1.6056,1.6067,1.6056,1.6067,25000000.0
2007-08-07 00:00:00,1.60655,1.60655,1.6061,1.6065,40800000.0
2007-08-07 00:01:00,1.60645,1.6065,1.6064,1.6064,57600000.0
2007-08-07 00:02:00,1.6064,1.6066,1.6064,1.6064,78400000.0
2007-08-07 00:03:00,1.6064,1.6072,1.6062,1.6072,144300000.0
2007-08-07 00:04:00,1.6072,1.6073,1.6068,1.6068,97900000.0
2007-08-07 00:05:00,1.607,1.6079,1.6067,1.6076,184300000.0
2007-08-07 00:06:00,1.6076,1.6079,1.6075,1.6077,106600000.0
2007-08-07 00:07:00,1.6077,1.6078,1.6076,1.6076,74200000.0
2007-08-07 00:08:00,1.6076,1.6077,1.6075,1.6076,46300000.0
2007-08-07 00:09:00,1.6076,1.6076,1.6074,1.6074,34900000.0
2007-08-07 00:10:00,1.6074,1.6076,1.60725,1.60725,93600000.0
2007-08-07 00:11:00,1.60725,1.6075,1.6072,1.6075,30900000.0
2007-08-07 00:12:00,1.6078,1.608,1.6077,1.6077,51500000.0
2007-08-07 00:13:00,1.6075,1.6077,1.6073,1.6077,69400000.0
2007-08-07 00:14:00,1.6077,1.6078,1.6075,1.6078,71200000.0
2007-08-07 00:15:00,1.6078,1.6078,1.6077,1.6077,41300000.0
2007-08-07 00:16:00,1.6078,1.6078,1.6078,1.6078,15000000.0
2007-08-07 00:17:00,1.6078,1.6079,1.6078,1.6079,22800000.0
2007-08-07 00:18:00,1.608,1.6081,1.6079,1.608,39000000.0
2007-08-07 00:19:00,1.608,1.608,1.6078,1.6078,61300000.0
2007-08-07 00:20:00,1.6079,1.6079,1.6079,1.6079,45500000.0
2007-08-07 00:21:00,1.6083,1.6086,1.6079,1.6082,108400000.0
2007-08-07 00:22:00,1.6082,1.6082,1.6077,1.608,70800000.0
2007-08-07 00:23:00,1.6079,1.6081,1.6079,1.6081,30000000.0
2007-08-07 00:24:00,1.6079,1.6082,1.6078,1.6082,54400000.0
2007-08-07 00:25:00,1.608,1.6082,1.608,1.608,16000000.0
2007-08-07 00:26:00,1.608,1.6081,1.608,1.608,58100000.0
2007-08-07 00:27:00,1.608,1.608,1.6079,1.608,95600000.0
2007-08-07 00:28:00,1.608,1.608,1.608,1.608,17200000.0
2007-08-07 00:29:00,1.6079,1.608,1.6078,1.6078,45300000.0
2007-08-07 00:30:00,1.6077,1.6079,1.6077,1.6079,59700000.0
2007-08-07 00:31:00,1.6079,1.608,1.6079,1.608,38100000.0
2007-08-07 00:32:00,1.6078,1.6078,1.6078,1.6078,88900001.0
2007-08-07 00:33:00,1.6076,1.6076,1.6076,1.6076,88900001.0
2007-08-07 00:34:00,1.6078,1.608,1.6078,1.6079,88900001.0
2007-08-07 00:35:00,1.608,1.608,1.608,1.608,12200000.0
2007-08-07 00:36:00,1.6078,1.6081,1.6078,1.6079,72000000.0
2007-08-07 00:37:00,1.6081,1.6081,1.6079,1.6079,72000000.0
2007-08-07 00:38:00,1.608,1.6081,1.6079,1.6079,52400000.0
2007-08-07 00:39:00,1.6079,1.608,1.60765,1.6077,40800000.0
2007-08-07 00:40:00,1.60765,1.608,1.60765,1.608,23100000.0
2007-08-07 00:41:00,1.608,1.608,1.608,1.608,26700000.0
2007-08-07 00:42:00,1.608,1.608,1.608,1.608,1600000.0
2007-08-07 00:43:00,1.6077,1.608,1.6077,1.6079,40200000.0
2007-08-07 00:44:00,1.6079,1.608,1.6079,1.608,9700000.0
2007-08-07 00:45:00,1.6078,1.6079,1.6075,1.6077,99400000.0
2007-08-07 00:46:00,1.6077,1.6081,1.6074,1.6079,144200000.0
2007-08-07 00:47:00,1.6078,1.6078,1.6076,1.6077,220500000.0
2007-08-07 00:48:00,1.6077,1.6077,1.6077,1.6077,4800000.0
2007-08-07 00:49:00,1.6077,1.6077,1.60705,1.6073,114400000.0
2007-08-07 00:50:00,1.6073,1.6073,1.607,1.6073,87200000.0
2007-08-07 00:51:00,1.6073,1.6075,1.6073,1.6074,70800000.0
2007-08-07 00:52:00,1.6071,1.6073,1.6071,1.6073,85100000.0
2007-08-07 00:53:00,1.6074,1.6075,1.6071,1.6071,115900000.0
2007-08-07 00:54:00,1.6073,1.6074,1.6071,1.6072,103300000.0
2007-08-07 00:55:00,1.607,1.6072,1.60675,1.6072,81600000.0
2007-08-07 00:56:00,1.6071,1.6071,1.60675,1.6068,124200000.0
2007-08-07 00:57:00,1.6069,1.6071,1.6066,1.6071,80400000.0
2007-08-07 00:58:00,1.6069,1.6071,1.6069,1.6071,66400000.0
2007-08-07 00:59:00,1.6069,1.6069,1.6069,1.6069,54400000.0
2007-08-07 01:00:00,1.6071,1.6071,1.6068,1.6068,54400000.0
2007-08-07 01:01:00,1.6068,1.6072,1.60675,1.6072,99000000.0
2007-08-07 01:02:00,1.6072,1.6072,1.6072,1.6072,70100000.0
2007-08-07 01:03:00,1.6072,1.6073,1.607,1.6073,224300000.0
2007-08-07 01:04:00,1.60725,1.608,1.60725,1.608,252300000.0
2007-08-07 01:05:00,1.608,1.6081,1.608,1.60805,122900000.0
2007-08-07 01:06:00,1.60805,1.60815,1.608,1.60815,87000000.0
2007-08-07 01:07:00,1.6082,1.60835,1.6082,1.60835,64900000.0
2007-08-07 01:08:00,1.6083,1.6085,1.6079,1.60845,102100000.0
2007-08-07 01:09:00,1.6082,1.60845,1.6082,1.6084,26700000.0
2007-08-07 01:10:00,1.6085,1.6086,1.6084,1.60855,185100000.0
2007-08-07 01:11:00,1.6086,1.6087,1.6084,1.6084,89700000.0
2007-08-07 01:12:00,1.6085,1.6087,1.6084,1.6087,242000001.0
2007-08-07 01:13:00,1.6087,1.6087,1.6085,1.6085,136700000.0
2007-08-07 01:14:00,1.6085,1.6086,1.6082,1.6084,213300000.0
2007-08-07 01:15:00,1.6084,1.6089,1.6083,1.60865,358400000.0
2007-08-07 01:16:00,1.6086,1.609,1.6082,1.6088,261900000.0
2007-08-07 01:17:00,1.6088,1.6088,1.6083,1.6087,331300000.0
2007-08-07 01:18:00,1.6087,1.6088,1.6084,1.60855,170600000.0
2007-08-07 01:19:00,1.6086,1.60895,1.6083,1.6087,246600000.0
2007-08-07 01:20:00,1.6087,1.6087,1.6082,1.6084,159700000.0
2007-08-07 01:21:00,1.60835,1.60845,1.6083,1.60835,148300000.0
2007-08-07 01:22:00,1.6084,1.6085,1.6082,1.6083,150700000.0
2007-08-07 01:23:00,1.6083,1.6084,1.608,1.6081,110499998.0
2007-08-07 01:24:00,1.6081,1.6084,1.608,1.60835,119400000.0
2007-08-07 01:25:00,1.6084,1.6085,1.6082,1.6084,100800000.0
2007-08-07 01:26:00,1.6084,1.6087,1.6082,1.6084,249200000.0
2007-08-07 01:27:00,1.6083,1.6086,1.6083,1.60845,190000000.0
2007-08-07 01:28:00,1.6083,1.6085,1.6082,1.6084,130200000.0
2007-08-07 01:29:00,1.6084,1.60855,1.6082,1.6082,182900000.0
2007-08-07 01:30:00,1.6083,1.6086,1.6083,1.6084,127900000.0
2007-08-07 01:31:00,1.6084,1.6086,1.6074,1.6074,357200000.0
2007-08-07 01:32:00,1.6078,1.60795,1.6075,1.60795,193100000.0
2007-08-07 01:33:00,1.608,1.60815,1.6078,1.6079,337400000.0
2007-08-07 01:34:00,1.6079,1.6084,1.6079,1.60835,277700000.0
2007-08-07 01:35:00,1.60835,1.6085,1.6082,1.6085,111100000.0
2007-08-07 01:36:00,1.6085,1.60885,1.6083,1.6086,237900000.0
2007-08-07 01:37:00,1.6086,1.6086,1.6085,1.6085,82300000.0
2007-08-07 01:38:00,1.6085,1.60855,1.6084,1.60855,72500000.0
2007-08-07 01:39:00,1.6085,1.60855,1.6083,1.60855,58700000.0
2007-08-07 01:40:00,1.60855,1.6086,1.6084,1.60855,124300000.0
2007-08-07 01:41:00,1.60845,1.60845,1.6079,1.6081,199000000.0
2007-08-07 01:42:00,1.60815,1.6086,1.608,1.6083,428000001.0
2007-08-07 01:43:00,1.60855,1.6086,1.6081,1.60845,368200001.0
2007-08-07 01:44:00,1.60845,1.6085,1.608,1.60835,350600000.0
2007-08-07 01:45:00,1.6082,1.60875,1.6082,1.60845,272100000.0
2007-08-07 01:46:00,1.6084,1.6085,1.60825,1.60835,201400000.0
2007-08-07 01:47:00,1.6082,1.6086,1.6082,1.6086,174500000.0
2007-08-07 01:48:00,1.6084,1.6087,1.6084,1.6087,70800000.0
2007-08-07 01:49:00,1.60875,1.60885,1.6086,1.6086,44500000.0
2007-08-07 01:50:00,1.6086,1.6088,1.6084,1.6084,64900000.0
2007-08-07 01:51:00,1.6084,1.6086,1.6081,1.6085,83400000.0
2007-08-07 01:52:00,1.6086,1.60865,1.6084,1.6086,213500000.0
2007-08-07 01:53:00,1.6086,1.60885,1.60835,1.6084,217200000.0
2007-08-07 01:54:00,1.6084,1.6085,1.6081,1.60845,192300000.0
2007-08-07 01:55:00,1.6085,1.6085,1.608,1.6083,105800000.0
2007-08-07 01:56:00,1.6082,1.6082,1.6079,1.6081,189700000.0
2007-08-07 01:57:00,1.6082,1.6083,1.6081,1.6081,146700000.0
2007-08-07 01:58:00,1.6081,1.6083,1.608,1.6083,219699999.0
2007-08-07 01:59:00,1.6083,1.6088,1.6081,1.6083,191800000.0
2007-08-07 02:00:00,1.6083,1.60865,1.6083,1.60865,127099999.0
2007-08-07 02:01:00,1.6086,1.6087,1.60855,1.60865,92000000.0
2007-08-07 02:02:00,1.6086,1.6087,1.6084,1.6087,86000000.0
2007-08-07 02:03:00,1.6087,1.6087,1.6084,1.6085,226100000.0
2007-08-07 02:04:00,1.6085,1.6088,1.6084,1.60875,337200000.0
2007-08-07 02:05:00,1.60875,1.6088,1.6085,1.60875,205800000.0
2007-08-07 02:06:00,1.60875,1.6092,1.60875,1.6092,167200000.0
2007-08-07 02:07:00,1.6092,1.6093,1.609,1.609,77600000.0
2007-08-07 02:08:00,1.609,1.6091,1.6089,1.609,67900000.0
2007-08-07 02:09:00,1.609,1.6094,1.609,1.6093,56900000.0
2007-08-07 02:10:00,1.60945,1.60975,1.6093,1.60965,344600000.0
2007-08-07 02:11:00,1.60965,1.61,1.6096,1.6099,234800000.0
2007-08-07 02:12:00,1.6099,1.61065,1.6099,1.6102,410200000.0
2007-08-07 02:13:00,1.6102,1.6103,1.60985,1.6103,146800000.0
2007-08-07 02:14:00,1.6103,1.6103,1.6099,1.6101,81500000.0
2007-08-07 02:15:00,1.6101,1.6104,1.6101,1.6104,58700000.0
2007-08-07 02:16:00,1.6104,1.6104,1.61025,1.6104,71700000.0
2007-08-07 02:17:00,1.6102,1.6104,1.61,1.61015,204800000.0
2007-08-07 02:18:00,1.6101,1.6101,1.6097,1.60975,128900000.0
2007-08-07 02:19:00,1.60975,1.60975,1.6095,1.6095,108400000.0
2007-08-07 02:20:00,1.6096,1.60985,1.6095,1.60985,191900000.0
2007-08-07 02:21:00,1.60975,1.61,1.6097,1.6099,152400000.0
2007-08-07 02:22:00,1.6099,1.6099,1.6096,1.6098,157300000.0
2007-08-07 02:23:00,1.60985,1.60985,1.6096,1.6097,147600000.0
2007-08-07 02:24:00,1.6096,1.6097,1.6093,1.6094,248800000.0
2007-08-07 02:25:00,1.6094,1.6096,1.6094,1.6096,119300000.0
2007-08-07 02:26:00,1.6096,1.61025,1.6096,1.61005,201400000.0
2007-08-07 02:27:00,1.61005,1.61025,1.61005,1.61015,100000000.0
2007-08-07 02:28:00,1.61025,1.61025,1.61005,1.6101,107200000.0
2007-08-07 02:29:00,1.61015,1.6102,1.6101,1.6102,46100000.0
2007-08-07 02:30:00,1.6099,1.6102,1.6099,1.61005,75700000.0
2007-08-07 02:31:00,1.6101,1.6101,1.6099,1.61,49600000.0
2007-08-07 02:32:00,1.61,1.61,1.6098,1.6098,65500000.0
2007-08-07 02:33:00,1.61,1.6101,1.6099,1.61,79500000.0
2007-08-07 02:34:00,1.61,1.61005,1.6099,1.61,72200000.0
2007-08-07 02:35:00,1.60995,1.6101,1.60995,1.6101,82600000.0
2007-08-07 02:36:00,1.61005,1.6102,1.6099,1.6102,229600000.0
2007-08-07 02:37:00,1.6101,1.6101,1.6094,1.6096,228700000.0
2007-08-07 02:38:00,1.6096,1.6096,1.609,1.6096,212800000.0
2007-08-07 02:39:00,1.6094,1.6098,1.6092,1.6094,184000000.0
2007-08-07 02:40:00,1.6095,1.6096,1.609,1.609,171300000.0
2007-08-07 02:41:00,1.609,1.6093,1.60895,1.6092,77000000.0
2007-08-07 02:42:00,1.609,1.6092,1.6088,1.60915,133300001.0
2007-08-07 02:43:00,1.6092,1.6096,1.6092,1.6096,70300000.0
2007-08-07 02:44:00,1.6096,1.60965,1.6095,1.60965,113400000.0
2007-08-07 02:45:00,1.6096,1.6097,1.60935,1.60935,258600002.0
2007-08-07 02:46:00,1.6093,1.6093,1.6093,1.6093,14600000.0
2007-08-07 02:47:00,1.6093,1.6093,1.6083,1.6087,344300000.0
2007-08-07 02:48:00,1.6087,1.609,1.6084,1.609,125000000.0
2007-08-07 02:49:00,1.609,1.60905,1.6088,1.609,197200000.0
2007-08-07 02:50:00,1.609,1.60905,1.6088,1.609,60900000.0
2007-08-07 02:51:00,1.609,1.609,1.609,1.609,17300000.0
2007-08-07 02:52:00,1.609,1.6094,1.6088,1.6094,272100000.0
2007-08-07 02:53:00,1.6093,1.6096,1.609,1.6092,376500002.0
2007-08-07 02:54:00,1.6094,1.6094,1.609,1.6094,243900000.0
2007-08-07 02:55:00,1.6094,1.6096,1.6091,1.60945,353900000.0
2007-08-07 02:56:00,1.6093,1.6094,1.60895,1.609,173800000.0
2007-08-07 02:57:00,1.609,1.6092,1.6088,1.60915,157400000.0
2007-08-07 02:58:00,1.60915,1.6095,1.6091,1.6094,312300000.0
2007-08-07 02:59:00,1.60945,1.60945,1.60925,1.60925,125300000.0
2007-08-07 03:00:00,1.6093,1.6094,1.6091,1.6092,144300000.0
2007-08-07 03:01:00,1.60915,1.6097,1.60905,1.6097,260700003.0
2007-08-07 03:02:00,1.6096,1.61015,1.6095,1.61005,180300000.0
2007-08-07 03:03:00,1.61,1.6105,1.6098,1.6103,339300002.0
2007-08-07 03:04:00,1.6103,1.6103,1.6099,1.6102,254300001.0
2007-08-07 03:05:00,1.6102,1.6102,1.6095,1.6098,298700000.0
2007-08-07 03:06:00,1.60975,1.6098,1.6094,1.60945,237900000.0
2007-08-07 03:07:00,1.60945,1.6096,1.609,1.6093,342800000.0
2007-08-07 03:08:00,1.6093,1.60965,1.6093,1.6094,301300000.0
2007-08-07 03:09:00,1.6096,1.60985,1.6095,1.6098,126800000.0
2007-08-07 03:10:00,1.6098,1.6098,1.6098,1.6098,10000000.0
2007-08-07 03:11:00,1.6098,1.6099,1.6098,1.6099,22500000.0
2007-08-07 03:12:00,1.6099,1.61005,1.6097,1.61,105900000.0
2007-08-07 03:13:00,1.61,1.6101,1.61,1.61005,111300000.0
2007-08-07 03:14:00,1.6101,1.6104,1.6098,1.6104,251400000.0
2007-08-07 03:15:00,1.6104,1.611,1.6102,1.6107,276100000.0
2007-08-07 03:16:00,1.6106,1.6106,1.6103,1.6103,171100000.0
2007-08-07 03:17:00,1.6102,1.6105,1.61,1.6101,318200001.0
2007-08-07 03:18:00,1.6103,1.61035,1.6099,1.6099,236100000.0
2007-08-07 03:19:00,1.6099,1.6101,1.6097,1.61,151700001.0
2007-08-07 03:20:00,1.6098,1.61,1.6096,1.6099,144000002.0
2007-08-07 03:21:00,1.6099,1.61,1.6097,1.6097,227700001.0
2007-08-07 03:22:00,1.6098,1.60995,1.6098,1.60995,74200000.0
2007-08-07 03:23:00,1.60995,1.60995,1.6095,1.6099,228600000.0
2007-08-07 03:24:00,1.6099,1.60995,1.60965,1.60975,260600000.0
2007-08-07 03:25:00,1.6097,1.60975,1.6095,1.6095,107100000.0
2007-08-07 03:26:00,1.6097,1.6099,1.6095,1.6099,77700000.0
2007-08-07 03:27:00,1.6099,1.6099,1.60975,1.6098,65200000.0
2007-08-07 03:28:00,1.6098,1.6099,1.6096,1.6098,80200000.0
2007-08-07 03:29:00,1.6098,1.60985,1.6098,1.6098,67100000.0
2007-08-07 03:30:00,1.60985,1.60985,1.6098,1.60985,63700000.0
2007-08-07 03:31:00,1.6099,1.6099,1.6094,1.60965,270799999.0
2007-08-07 03:32:00,1.60965,1.60965,1.6092,1.6095,169900001.0
2007-08-07 03:33:00,1.6095,1.6095,1.6093,1.6094,200000000.0
2007-08-07 03:34:00,1.6094,1.6095,1.60925,1.60945,260500002.0
2007-08-07 03:35:00,1.60945,1.6098,1.6091,1.6094,429099999.0
2007-08-07 03:36:00,1.6097,1.6101,1.6094,1.61005,174100000.0
2007-08-07 03:37:00,1.61005,1.6101,1.6097,1.6099,196000000.0
2007-08-07 03:38:00,1.6099,1.6099,1.6094,1.60965,195800000.0
2007-08-07 03:39:00,1.6097,1.6099,1.6095,1.6096,147700000.0
2007-08-07 03:40:00,1.60945,1.6097,1.6093,1.6093,215800002.0
2007-08-07 03:41:00,1.6093,1.6099,1.6093,1.6098,189100000.0
2007-08-07 03:42:00,1.6098,1.6098,1.6094,1.6094,79799999.0
2007-08-07 03:43:00,1.6094,1.6096,1.6089,1.6091,407700004.0
2007-08-07 03:44:00,1.6091,1.6092,1.6089,1.6091,119900000.0
2007-08-07 03:45:00,1.6091,1.6093,1.6088,1.6092,314300000.0
2007-08-07 03:46:00,1.6093,1.6093,1.6089,1.609,167500000.0
2007-08-07 03:47:00,1.609,1.6091,1.60895,1.609,182600000.0
2007-08-07 03:48:00,1.6091,1.6092,1.6088,1.60905,441299998.0
2007-08-07 03:49:00,1.6092,1.6092,1.6085,1.6085,217099999.0
2007-08-07 03:50:00,1.6084,1.609,1.6082,1.609,519099990.0
2007-08-07 03:51:00,1.60895,1.6092,1.60895,1.6092,91200000.0
2007-08-07 03:52:00,1.6092,1.6094,1.609,1.6092,256400000.0
2007-08-07 03:53:00,1.6093,1.6095,1.60915,1.6092,130200000.0
2007-08-07 03:54:00,1.60915,1.6095,1.6089,1.60925,284599999.0
2007-08-07 03:55:00,1.6092,1.60945,1.609,1.60945,230100001.0
2007-08-07 03:56:00,1.6094,1.6099,1.6093,1.6095,324900004.0
2007-08-07 03:57:00,1.6098,1.6098,1.6094,1.6094,93500000.0
2007-08-07 03:58:00,1.6094,1.6099,1.6094,1.6098,247500000.0
2007-08-07 03:59:00,1.6097,1.61,1.6094,1.61,157300000.0
2007-08-07 04:00:00,1.61,1.61,1.6097,1.61,116700000.0
2007-08-07 04:01:00,1.6099,1.6102,1.6095,1.6097,191500001.0
2007-08-07 04:02:00,1.6097,1.6098,1.6095,1.6097,392600000.0
2007-08-07 04:03:00,1.60975,1.6099,1.6093,1.6094,289399996.0
2007-08-07 04:04:00,1.6093,1.6095,1.609,1.6092,294200000.0
2007-08-07 04:05:00,1.6092,1.6094,1.609,1.6093,179500000.0
2007-08-07 04:06:00,1.60925,1.60975,1.6089,1.60965,354200000.0
2007-08-07 04:07:00,1.6097,1.6098,1.60955,1.6098,54400000.0
2007-08-07 04:08:00,1.6098,1.6098,1.6095,1.6096,61200000.0
2007-08-07 04:09:00,1.6096,1.6097,1.6096,1.6097,9600000.0
2007-08-07 04:10:00,1.6096,1.6098,1.6094,1.6097,23400000.0
2007-08-07 04:11:00,1.6096,1.6097,1.6095,1.6096,52900000.0
2007-08-07 04:12:00,1.6096,1.6098,1.6094,1.6098,34600000.0
2007-08-07 04:13:00,1.6098,1.6099,1.6096,1.60985,63800000.0
2007-08-07 04:14:00,1.60985,1.6099,1.60985,1.6099,13700000.0
2007-08-07 04:15:00,1.6099,1.6099,1.60985,1.6099,12800000.0
2007-08-07 04:16:00,1.6099,1.6102,1.6098,1.6101,354400000.0
2007-08-07 04:17:00,1.6101,1.6102,1.6101,1.6102,16300000.0
2007-08-07 04:18:00,1.6101,1.6102,1.6098,1.61,64500000.0
2007-08-07 04:19:00,1.61,1.6101,1.6098,1.6101,94000002.0
2007-08-07 04:20:00,1.6101,1.61065,1.61,1.61055,383799998.0
2007-08-07 04:21:00,1.6105,1.6105,1.61015,1.6105,274299999.0
2007-08-07 04:22:00,1.6105,1.6105,1.6102,1.6103,142300000.0
2007-08-07 04:23:00,1.6103,1.6103,1.61,1.61,168000000.0
2007-08-07 04:24:00,1.61,1.61,1.60995,1.60995,27200000.0
2007-08-07 04:25:00,1.60985,1.6099,1.60985,1.6099,24800000.0
2007-08-07 04:26:00,1.6099,1.61,1.6096,1.6098,117700001.0
2007-08-07 04:27:00,1.6097,1.6097,1.6093,1.6093,207700000.0
2007-08-07 04:28:00,1.6094,1.6095,1.6094,1.6095,88900000.0
2007-08-07 04:29:00,1.6095,1.6097,1.6094,1.6094,48900000.0
2007-08-07 04:30:00,1.6097,1.6098,1.6095,1.6097,114900002.0
2007-08-07 04:31:00,1.6097,1.6098,1.6095,1.6096,65600000.0
2007-08-07 04:32:00,1.6096,1.6097,1.6089,1.609,351000002.0
2007-08-07 04:33:00,1.6091,1.6091,1.6087,1.6089,245000000.0
2007-08-07 04:34:00,1.6089,1.6092,1.60865,1.60915,325000004.0
2007-08-07 04:35:00,1.60915,1.60935,1.609,1.6092,171000001.0
2007-08-07 04:36:00,1.60925,1.60945,1.60925,1.6093,118200003.0
2007-08-07 04:37:00,1.6095,1.61,1.6092,1.61,421600005.0
2007-08-07 04:38:00,1.61,1.6102,1.6092,1.6096,209500000.0
2007-08-07 04:39:00,1.6096,1.6098,1.6093,1.6097,127300000.0
2007-08-07 04:40:00,1.60975,1.6098,1.6095,1.6096,53800000.0
2007-08-07 04:41:00,1.60965,1.61,1.60965,1.6098,82900000.0
2007-08-07 04:42:00,1.6098,1.6101,1.6098,1.61,74600000.0
2007-08-07 04:43:00,1.60975,1.61,1.6097,1.6099,67100000.0
2007-08-07 04:44:00,1.6098,1.6101,1.6097,1.6098,170500001.0
2007-08-07 04:45:00,1.6099,1.6099,1.6094,1.6097,118700000.0
2007-08-07 04:46:00,1.6094,1.6099,1.6094,1.6099,172300001.0
2007-08-07 04:47:00,1.61,1.61,1.6097,1.60975,102600000.0
2007-08-07 04:48:00,1.6098,1.6101,1.6098,1.60995,152900002.0
2007-08-07 04:49:00,1.6101,1.6101,1.6099,1.6101,82000000.0
2007-08-07 04:50:00,1.6101,1.6101,1.6099,1.61,45200000.0
2007-08-07 04:51:00,1.61,1.6103,1.6099,1.6101,141700000.0
2007-08-07 04:52:00,1.6101,1.6103,1.61,1.6102,186000000.0
2007-08-07 04:53:00,1.6101,1.6101,1.61,1.6101,9600000.0
2007-08-07 04:54:00,1.61,1.6101,1.6099,1.6099,68700000.0
2007-08-07 04:55:00,1.61,1.6101,1.60995,1.6101,17600000.0
2007-08-07 04:56:00,1.60995,1.6103,1.60995,1.6101,170799999.0
2007-08-07 04:57:00,1.6101,1.6101,1.6094,1.60965,218600000.0
2007-08-07 04:58:00,1.60965,1.6098,1.6093,1.6097,183400000.0
2007-08-07 04:59:00,1.6096,1.6098,1.6094,1.6098,99000000.0
2007-08-07 05:00:00,1.6097,1.6099,1.6095,1.6099,207300001.0
2007-08-07 05:01:00,1.6099,1.61,1.6097,1.6098,149500000.0
2007-08-07 05:02:00,1.6098,1.60995,1.6097,1.6098,82400000.0
2007-08-07 05:03:00,1.6098,1.6099,1.60955,1.60955,19200000.0
2007-08-07 05:04:00,1.6097,1.6101,1.6095,1.6098,298500000.0
2007-08-07 05:05:00,1.6099,1.6099,1.60955,1.60965,94500000.0
2007-08-07 05:06:00,1.6097,1.60985,1.6097,1.60985,55400000.0
2007-08-07 05:07:00,1.6098,1.61,1.6096,1.60985,82700000.0
2007-08-07 05:08:00,1.6099,1.61,1.6097,1.6097,114900000.0
2007-08-07 05:09:00,1.6096,1.61,1.6096,1.6099,80700001.0
2007-08-07 05:10:00,1.6099,1.61,1.6097,1.6097,36800000.0
2007-08-07 05:11:00,1.6097,1.6097,1.60965,1.6097,14900000.0
2007-08-07 05:12:00,1.6097,1.6098,1.6096,1.6098,30400000.0
2007-08-07 05:13:00,1.6097,1.6097,1.6096,1.6096,26400000.0
2007-08-07 05:14:00,1.6096,1.6096,1.6091,1.6092,121300000.0
2007-08-07 05:15:00,1.6092,1.6095,1.6091,1.6094,97500000.0
2007-08-07 05:16:00,1.6094,1.6094,1.6093,1.6094,9600000.0
2007-08-07 05:17:00,1.60945,1.6096,1.6094,1.6094,62500000.0
2007-08-07 05:18:00,1.60935,1.6094,1.60935,1.6094,25600000.0
2007-08-07 05:19:00,1.60935,1.6095,1.6092,1.6094,80900000.0
2007-08-07 05:20:00,1.6093,1.6095,1.6092,1.6094,75500000.0
2007-08-07 05:21:00,1.60935,1.6095,1.6093,1.6094,52000000.0
2007-08-07 05:22:00,1.6093,1.6093,1.6092,1.6092,37200000.0
2007-08-07 05:23:00,1.60925,1.6095,1.6092,1.6093,52600000.0
2007-08-07 05:24:00,1.6093,1.6093,1.60925,1.6093,9600000.0
2007-08-07 05:25:00,1.6091,1.6091,1.6089,1.6089,1600000.0
2007-08-07 05:26:00,1.6093,1.6093,1.6093,1.6093,1600000.0
2007-08-07 05:27:00,1.60925,1.6094,1.60925,1.6094,56000000.0
2007-08-07 05:28:00,1.60935,1.6095,1.60935,1.6095,17600000.0
2007-08-07 05:29:00,1.6092,1.6096,1.6092,1.6094,110100001.0
2007-08-07 05:30:00,1.6094,1.6094,1.6091,1.6094,19700000.0
2007-08-07 05:31:00,1.6094,1.6095,1.6093,1.60935,18500000.0
2007-08-07 05:32:00,1.6095,1.6095,1.6091,1.6093,195300000.0
2007-08-07 05:33:00,1.6094,1.6094,1.6091,1.6091,71199999.0
2007-08-07 05:34:00,1.6092,1.6093,1.609,1.609,19600000.0
2007-08-07 05:35:00,1.609,1.6091,1.6086,1.6089,94400000.0
2007-08-07 05:36:00,1.60885,1.60895,1.6087,1.6088,107000000.0
2007-08-07 05:37:00,1.6086,1.609,1.6086,1.6089,120600000.0
2007-08-07 05:38:00,1.6088,1.6094,1.6088,1.6091,121600000.0
2007-08-07 05:39:00,1.6089,1.6094,1.6089,1.6091,87600000.0
2007-08-07 05:40:00,1.60905,1.6091,1.6088,1.6088,33900000.0
2007-08-07 05:41:00,1.6091,1.6093,1.6088,1.6091,73300000.0
2007-08-07 05:42:00,1.6093,1.6094,1.6091,1.6093,33200000.0
2007-08-07 05:43:00,1.609,1.609,1.609,1.609,33900000.0
2007-08-07 05:44:00,1.609,1.6093,1.609,1.6093,33900000.0
2007-08-07 05:45:00,1.6092,1.6096,1.6092,1.60955,138800000.0
2007-08-07 05:46:00,1.6095,1.6095,1.6092,1.6093,113100000.0
2007-08-07 05:47:00,1.60925,1.6095,1.6091,1.6094,95600001.0
2007-08-07 05:48:00,1.6094,1.6095,1.6094,1.6094,84000000.0
2007-08-07 05:49:00,1.6094,1.6094,1.6089,1.6092,150600000.0
2007-08-07 05:50:00,1.6092,1.6095,1.609,1.6095,97000000.0
2007-08-07 05:51:00,1.6095,1.6097,1.6092,1.6096,65400000.0
2007-08-07 05:52:00,1.6097,1.6099,1.6095,1.6096,132900000.0
2007-08-07 05:53:00,1.6099,1.6099,1.6098,1.6098,15300000.0
2007-08-07 05:54:00,1.6098,1.6099,1.6096,1.6098,140300000.0
2007-08-07 05:55:00,1.6098,1.6099,1.6096,1.6099,52800000.0
2007-08-07 05:56:00,1.6099,1.6099,1.6098,1.6098,67900000.0
2007-08-07 05:57:00,1.6098,1.6099,1.6095,1.6098,54500000.0
2007-08-07 05:58:00,1.6098,1.61,1.6098,1.6098,71800000.0
2007-08-07 05:59:00,1.6099,1.61,1.6097,1.60975,155200000.0
2007-08-07 06:00:00,1.6098,1.6099,1.60975,1.6099,16600000.0
2007-08-07 06:01:00,1.60975,1.60975,1.6092,1.6094,52900000.0
2007-08-07 06:02:00,1.6094,1.6096,1.6094,1.6095,95000000.0
2007-08-07 06:03:00,1.6095,1.6096,1.60945,1.6096,28800000.0
2007-08-07 06:04:00,1.6096,1.6097,1.6093,1.6095,104200001.0
2007-08-07 06:05:00,1.6095,1.6098,1.6092,1.6096,216100001.0
2007-08-07 06:06:00,1.6096,1.6097,1.6095,1.6097,32100000.0
2007-08-07 06:07:00,1.6096,1.6096,1.60955,1.60955,16000000.0
2007-08-07 06:08:00,1.6096,1.6097,1.6094,1.6097,167400001.0
2007-08-07 06:09:00,1.60965,1.60965,1.60965,1.60965,4800000.0
2007-08-07 06:10:00,1.6096,1.6097,1.6093,1.6094,181300001.0
2007-08-07 06:11:00,1.6096,1.6096,1.6094,1.6095,211000002.0
2007-08-07 06:12:00,1.6095,1.6096,1.6093,1.6095,108400000.0
2007-08-07 06:13:00,1.6095,1.6095,1.6095,1.6095,8000000.0
2007-08-07 06:14:00,1.6095,1.6095,1.6093,1.6094,59200000.0
2007-08-07 06:15:00,1.6093,1.6096,1.6091,1.6092,196200001.0
2007-08-07 06:16:00,1.60935,1.6094,1.6092,1.6094,44400000.0
2007-08-07 06:17:00,1.6094,1.60955,1.6093,1.6095,90600000.0
2007-08-07 06:18:00,1.6095,1.60975,1.6094,1.6095,241100000.0
2007-08-07 06:19:00,1.6093,1.6095,1.6093,1.6093,212200000.0
2007-08-07 06:20:00,1.60935,1.6095,1.6092,1.6094,148900000.0
2007-08-07 06:21:00,1.6094,1.6096,1.6094,1.60945,99800000.0
2007-08-07 06:22:00,1.6094,1.6095,1.6094,1.60945,52000000.0
2007-08-07 06:23:00,1.60945,1.60955,1.60945,1.60955,24000000.0
2007-08-07 06:24:00,1.6096,1.60965,1.6096,1.60965,18400000.0
2007-08-07 06:25:00,1.6098,1.61,1.6095,1.6097,196900001.0
2007-08-07 06:26:00,1.6097,1.61,1.6097,1.61,96400001.0
2007-08-07 06:27:00,1.6101,1.6101,1.6099,1.6099,148200000.0
2007-08-07 06:28:00,1.60995,1.6101,1.6097,1.6097,239300000.0
2007-08-07 06:29:00,1.6097,1.60985,1.6094,1.6095,233099999.0
2007-08-07 06:30:00,1.6097,1.60975,1.6097,1.60975,14400000.0
2007-08-07 06:31:00,1.6097,1.6097,1.6093,1.6096,101199999.0
2007-08-07 06:32:00,1.6096,1.6098,1.6092,1.6093,158000000.0
2007-08-07 06:33:00,1.6093,1.6095,1.6089,1.6091,124800000.0
2007-08-07 06:34:00,1.60915,1.60915,1.6086,1.6088,367700000.0
2007-08-07 06:35:00,1.6088,1.6094,1.6085,1.6088,386500000.0
2007-08-07 06:36:00,1.6089,1.6092,1.6085,1.6092,379200000.0
2007-08-07 06:37:00,1.6092,1.6093,1.609,1.609,144600000.0
2007-08-07 06:38:00,1.6093,1.6095,1.609,1.6094,364000000.0
2007-08-07 06:39:00,1.6094,1.6094,1.6091,1.60915,83300000.0
2007-08-07 06:40:00,1.6089,1.60935,1.6089,1.6093,200700000.0
2007-08-07 06:41:00,1.60925,1.60925,1.6091,1.6091,81700003.0
2007-08-07 06:42:00,1.6091,1.60955,1.6091,1.6093,204000002.0
2007-08-07 06:43:00,1.60935,1.60955,1.6092,1.60935,145200000.0
2007-08-07 06:44:00,1.6093,1.6093,1.6086,1.60885,343900000.0
2007-08-07 06:45:00,1.6088,1.60895,1.6087,1.6089,100900000.0
2007-08-07 06:46:00,1.6089,1.609,1.6082,1.6087,264100000.0
2007-08-07 06:47:00,1.60875,1.60875,1.6082,1.6087,122400000.0
2007-08-07 06:48:00,1.6088,1.6089,1.6084,1.6086,194600000.0
2007-08-07 06:49:00,1.6086,1.60865,1.6084,1.60865,54500000.0
2007-08-07 06:50:00,1.60865,1.6087,1.6086,1.60865,45300000.0
2007-08-07 06:51:00,1.60865,1.60865,1.6086,1.60865,20800000.0
2007-08-07 06:52:00,1.6087,1.6088,1.6084,1.6087,218300000.0
2007-08-07 06:53:00,1.6087,1.6091,1.6087,1.6091,84800000.0
2007-08-07 06:54:00,1.6091,1.6091,1.60885,1.60885,33600000.0
2007-08-07 06:55:00,1.60885,1.60895,1.6087,1.6088,272700000.0
2007-08-07 06:56:00,1.6088,1.60895,1.6087,1.60885,94500000.0
2007-08-07 06:57:00,1.6089,1.6092,1.6087,1.60915,199499999.0
2007-08-07 06:58:00,1.60925,1.60945,1.6088,1.609,252200000.0
2007-08-07 06:59:00,1.609,1.60905,1.6089,1.60905,33200000.0
2007-08-07 07:00:00,1.60905,1.6094,1.6086,1.6094,137800000.0
2007-08-07 07:01:00,1.6094,1.6094,1.60925,1.6093,14400000.0
2007-08-07 07:02:00,1.6091,1.6096,1.6091,1.6095,99100000.0
2007-08-07 07:03:00,1.6095,1.6095,1.6091,1.6094,284200001.0
2007-08-07 07:04:00,1.6094,1.6094,1.6091,1.6094,49000000.0
2007-08-07 07:05:00,1.6094,1.6094,1.609,1.6093,106200000.0
2007-08-07 07:06:00,1.6093,1.6093,1.6093,1.6093,27100000.0
2007-08-07 07:07:00,1.6093,1.6093,1.6091,1.6092,132200000.0
2007-08-07 07:08:00,1.60925,1.6093,1.609,1.6092,73900000.0
2007-08-07 07:09:00,1.609,1.6097,1.609,1.6095,132300000.0
2007-08-07 07:10:00,1.6095,1.6097,1.6094,1.6096,185400000.0
2007-08-07 07:11:00,1.6096,1.6097,1.6095,1.6097,143700000.0
2007-08-07 07:12:00,1.6097,1.6097,1.6095,1.6096,72400000.0
2007-08-07 07:13:00,1.6096,1.6098,1.6094,1.6098,109100000.0
2007-08-07 07:14:00,1.6098,1.6099,1.6095,1.6098,171400000.0
2007-08-07 07:15:00,1.60975,1.6099,1.6097,1.6099,61100000.0
2007-08-07 07:16:00,1.6099,1.6099,1.6093,1.60945,114800000.0
2007-08-07 07:17:00,1.60945,1.6096,1.6092,1.6093,182400001.0
2007-08-07 07:18:00,1.6095,1.6096,1.6094,1.60945,64400000.0
2007-08-07 07:19:00,1.6095,1.6096,1.60935,1.6094,111300000.0
2007-08-07 07:20:00,1.6094,1.6095,1.6094,1.60945,65300000.0
2007-08-07 07:21:00,1.6094,1.6095,1.6092,1.60935,148900000.0
2007-08-07 07:22:00,1.6094,1.60945,1.6093,1.6093,16500000.0
2007-08-07 07:23:00,1.6094,1.6094,1.6092,1.6093,99300000.0
2007-08-07 07:24:00,1.6093,1.6094,1.6093,1.6094,28900000.0
2007-08-07 07:25:00,1.6094,1.6094,1.6094,1.6094,20000000.0
2007-08-07 07:26:00,1.6094,1.6094,1.6093,1.6094,96600000.0
2007-08-07 07:27:00,1.6094,1.6095,1.6094,1.6095,42400000.0
2007-08-07 07:28:00,1.6095,1.6097,1.6095,1.6096,24000000.0
2007-08-07 07:29:00,1.6095,1.6095,1.6093,1.6093,68800000.0
2007-08-07 07:30:00,1.6093,1.6093,1.6089,1.60905,70200000.0
2007-08-07 07:31:00,1.609,1.6091,1.6088,1.6088,209600002.0
2007-08-07 07:32:00,1.6086,1.6089,1.6079,1.6082,346100000.0
2007-08-07 07:33:00,1.60825,1.6083,1.6081,1.6081,268500000.0
2007-08-07 07:34:00,1.6082,1.6082,1.6078,1.6081,150800000.0
2007-08-07 07:35:00,1.6081,1.6082,1.6079,1.6081,186400000.0
2007-08-07 07:36:00,1.6081,1.6081,1.6077,1.608,268900000.0
2007-08-07 07:37:00,1.608,1.608,1.6078,1.60795,220800000.0
2007-08-07 07:38:00,1.60795,1.60795,1.6075,1.6076,316100000.0
2007-08-07 07:39:00,1.6076,1.6077,1.6074,1.6075,209400000.0
2007-08-07 07:40:00,1.6075,1.6077,1.6072,1.6077,176800000.0
2007-08-07 07:41:00,1.6077,1.6077,1.6074,1.6075,117000000.0
2007-08-07 07:42:00,1.6075,1.60755,1.6069,1.6069,198200000.0
2007-08-07 07:43:00,1.607,1.6071,1.60665,1.6067,380900000.0
2007-08-07 07:44:00,1.6067,1.6069,1.6066,1.6066,283200000.0
2007-08-07 07:45:00,1.6065,1.60725,1.6064,1.60665,480400000.0
2007-08-07 07:46:00,1.6066,1.6069,1.6065,1.60665,255400000.0
2007-08-07 07:47:00,1.60665,1.60675,1.6064,1.60655,189300000.0
2007-08-07 07:48:00,1.6065,1.6069,1.6065,1.60675,127699999.0
2007-08-07 07:49:00,1.60675,1.6069,1.6067,1.6068,106000000.0
2007-08-07 07:50:00,1.6068,1.6068,1.6067,1.60675,79800000.0
2007-08-07 07:51:00,1.6067,1.60675,1.6067,1.6067,105800000.0
2007-08-07 07:52:00,1.6067,1.6068,1.6066,1.6067,124200000.0
2007-08-07 07:53:00,1.6067,1.60695,1.6067,1.60685,73100000.0
2007-08-07 07:54:00,1.6069,1.607,1.6068,1.60695,194900000.0
2007-08-07 07:55:00,1.60695,1.60715,1.6068,1.60705,175300000.0
2007-08-07 07:56:00,1.6071,1.60735,1.6071,1.60715,260000000.0
2007-08-07 07:57:00,1.60715,1.60725,1.60705,1.60715,71200000.0
2007-08-07 07:58:00,1.6072,1.6072,1.6068,1.607,214200000.0
2007-08-07 07:59:00,1.6071,1.60745,1.6069,1.6073,197200000.0
2007-08-07 08:00:00,1.6071,1.6074,1.6071,1.6072,421500000.0
2007-08-07 08:01:00,1.60715,1.6073,1.6071,1.6071,179500000.0
2007-08-07 08:02:00,1.6069,1.6072,1.6068,1.60715,312600000.0
2007-08-07 08:03:00,1.6072,1.6075,1.6072,1.6073,229300000.0
2007-08-07 08:04:00,1.60725,1.6073,1.6069,1.607,490800001.0
2007-08-07 08:05:00,1.607,1.60715,1.6069,1.607,190600000.0
2007-08-07 08:06:00,1.6071,1.60725,1.60705,1.60705,166900000.0
2007-08-07 08:07:00,1.60705,1.60705,1.6064,1.6064,341300000.0
2007-08-07 08:08:00,1.6063,1.6069,1.6063,1.6068,166800000.0
2007-08-07 08:09:00,1.60695,1.6073,1.6068,1.60725,383600000.0
2007-08-07 08:10:00,1.60725,1.6073,1.607,1.6072,301100000.0
2007-08-07 08:11:00,1.6072,1.6073,1.6071,1.60725,108900000.0
2007-08-07 08:12:00,1.60725,1.60745,1.6072,1.60735,379800000.0
2007-08-07 08:13:00,1.6073,1.60785,1.6072,1.60785,339100000.0
2007-08-07 08:14:00,1.6079,1.6079,1.6076,1.6076,149600000.0
2007-08-07 08:15:00,1.60765,1.6078,1.6075,1.60775,117500000.0
2007-08-07 08:16:00,1.60775,1.6079,1.6077,1.6078,239000000.0
2007-08-07 08:17:00,1.6078,1.6079,1.6075,1.6079,320400002.0
2007-08-07 08:18:00,1.6079,1.60825,1.6079,1.6081,276800000.0
2007-08-07 08:19:00,1.6081,1.60825,1.6077,1.60785,206200000.0
2007-08-07 08:20:00,1.60785,1.608,1.6078,1.6078,88800000.0
2007-08-07 08:21:00,1.6078,1.608,1.6075,1.6077,161300000.0
2007-08-07 08:22:00,1.6077,1.6077,1.6073,1.6074,224500000.0
2007-08-07 08:23:00,1.6073,1.60825,1.6073,1.60815,735400000.0
2007-08-07 08:24:00,1.6082,1.6083,1.6073,1.6077,575600000.0
2007-08-07 08:25:00,1.60765,1.60795,1.6075,1.60785,324400000.0
2007-08-07 08:26:00,1.6079,1.60815,1.6078,1.6079,286900000.0
2007-08-07 08:27:00,1.6079,1.60795,1.6075,1.60765,217300000.0
2007-08-07 08:28:00,1.6077,1.6079,1.6075,1.6079,229100000.0
2007-08-07 08:29:00,1.6079,1.6079,1.6073,1.6078,276100000.0
2007-08-07 08:30:00,1.6078,1.60795,1.6076,1.6077,170500000.0
2007-08-07 08:31:00,1.6077,1.6077,1.6074,1.6076,262099999.0
2007-08-07 08:32:00,1.6076,1.6076,1.6074,1.6074,67900000.0
2007-08-07 08:33:00,1.6075,1.6076,1.60745,1.6075,122600000.0
2007-08-07 08:34:00,1.6075,1.6076,1.60745,1.6076,40800000.0
2007-08-07 08:35:00,1.60755,1.6076,1.6075,1.6075,38800000.0
2007-08-07 08:36:00,1.6075,1.6075,1.6072,1.6073,238400000.0
2007-08-07 08:37:00,1.6073,1.6074,1.6072,1.6073,110400000.0
2007-08-07 08:38:00,1.6073,1.6074,1.6073,1.60735,182000000.0
2007-08-07 08:39:00,1.6074,1.6075,1.60715,1.6072,265600000.0
2007-08-07 08:40:00,1.6072,1.6073,1.6071,1.6071,137200001.0
2007-08-07 08:41:00,1.6068,1.6068,1.6068,1.6068,167400000.0
2007-08-07 08:42:00,1.6072,1.6072,1.607,1.6071,167400000.0
2007-08-07 08:43:00,1.6071,1.6073,1.607,1.6072,253800000.0
2007-08-07 08:44:00,1.6073,1.6076,1.6072,1.6074,569300002.0
2007-08-07 08:45:00,1.6074,1.6075,1.6071,1.60715,340300000.0
2007-08-07 08:46:00,1.60715,1.6073,1.6066,1.6069,512899999.0
2007-08-07 08:47:00,1.6069,1.60725,1.6068,1.60705,435700000.0
2007-08-07 08:48:00,1.607,1.6073,1.6067,1.6071,561600000.0
2007-08-07 08:49:00,1.607,1.60745,1.607,1.6074,637400000.0
2007-08-07 08:50:00,1.6074,1.6076,1.6073,1.6073,300300000.0
2007-08-07 08:51:00,1.6073,1.6076,1.6071,1.6073,355100000.0
2007-08-07 08:52:00,1.6073,1.6073,1.607,1.6072,150100000.0
2007-08-07 08:53:00,1.6072,1.6072,1.6071,1.6071,68800000.0
2007-08-07 08:54:00,1.6071,1.6074,1.607,1.607,246200000.0
2007-08-07 08:55:00,1.60705,1.6074,1.6067,1.6071,606300000.0
2007-08-07 08:56:00,1.6071,1.6074,1.60705,1.60705,131700000.0
2007-08-07 08:57:00,1.60705,1.6076,1.607,1.6074,441800000.0
2007-08-07 08:58:00,1.6074,1.60755,1.6073,1.6075,172500000.0
2007-08-07 08:59:00,1.60745,1.608,1.60735,1.6079,245600000.0
2007-08-07 09:00:00,1.60795,1.6085,1.60795,1.6081,389800000.0
2007-08-07 09:01:00,1.6081,1.6082,1.6078,1.60785,683800000.0
2007-08-07 09:02:00,1.6078,1.60795,1.6078,1.60795,140800001.0
2007-08-07 09:03:00,1.60785,1.608,1.6077,1.6078,351200000.0
2007-08-07 09:04:00,1.60775,1.6078,1.6075,1.6075,284300002.0
2007-08-07 09:05:00,1.6075,1.60765,1.6071,1.6072,163500000.0
2007-08-07 09:06:00,1.6073,1.6078,1.6073,1.6078,225100000.0
2007-08-07 09:07:00,1.6079,1.6082,1.6076,1.608,287200002.0
2007-08-07 09:08:00,1.608,1.6082,1.6078,1.608,533400001.0
2007-08-07 09:09:00,1.6079,1.608,1.6075,1.60755,344499998.0
2007-08-07 09:10:00,1.6075,1.60765,1.6075,1.6076,179700000.0
2007-08-07 09:11:00,1.60765,1.6079,1.6075,1.6075,261700001.0
2007-08-07 09:12:00,1.60755,1.6078,1.60755,1.60765,273600000.0
2007-08-07 09:13:00,1.60765,1.6078,1.60765,1.6077,289200000.0
2007-08-07 09:14:00,1.6077,1.6077,1.6075,1.6076,272100001.0
2007-08-07 09:15:00,1.6077,1.6077,1.6075,1.6075,62100000.0
2007-08-07 09:16:00,1.6075,1.6077,1.6075,1.6076,66700000.0
2007-08-07 09:17:00,1.6076,1.6078,1.6076,1.6076,158300000.0
2007-08-07 09:18:00,1.6076,1.6076,1.6069,1.6073,353500000.0
2007-08-07 09:19:00,1.6073,1.6073,1.6069,1.6072,433500000.0
2007-08-07 09:20:00,1.6074,1.6076,1.6073,1.60735,481000000.0
2007-08-07 09:21:00,1.60735,1.60755,1.6072,1.60725,495300000.0
2007-08-07 09:22:00,1.6073,1.6075,1.6072,1.6074,297700000.0
2007-08-07 09:23:00,1.6074,1.6076,1.6074,1.6076,94400000.0
2007-08-07 09:24:00,1.6076,1.60765,1.6075,1.60765,209600000.0
2007-08-07 09:25:00,1.6077,1.6079,1.6073,1.6076,475100001.0
2007-08-07 09:26:00,1.6076,1.6078,1.6073,1.6075,233300000.0
2007-08-07 09:27:00,1.6075,1.6081,1.6073,1.608,448800000.0
2007-08-07 09:28:00,1.608,1.6083,1.6077,1.6078,661400001.0
2007-08-07 09:29:00,1.60795,1.6082,1.6076,1.6077,413300000.0
2007-08-07 09:30:00,1.6078,1.608,1.6076,1.6078,487600001.0
2007-08-07 09:31:00,1.6078,1.6085,1.6078,1.6085,495399999.0
2007-08-07 09:32:00,1.6085,1.6086,1.6079,1.6079,579000000.0
2007-08-07 09:33:00,1.608,1.6084,1.608,1.6084,499700003.0
2007-08-07 09:34:00,1.6084,1.6086,1.6081,1.6086,293100000.0
2007-08-07 09:35:00,1.6086,1.6086,1.6082,1.6085,515900003.0
2007-08-07 09:36:00,1.6085,1.6087,1.6084,1.6085,313000000.0
2007-08-07 09:37:00,1.6086,1.6091,1.6085,1.6089,344600000.0
2007-08-07 09:38:00,1.60885,1.6091,1.6088,1.6089,293599997.0
2007-08-07 09:39:00,1.6089,1.6093,1.6087,1.6092,380200000.0
2007-08-07 09:40:00,1.6093,1.6093,1.6091,1.6091,249500000.0
2007-08-07 09:41:00,1.609,1.6091,1.6088,1.60905,423800002.0
2007-08-07 09:42:00,1.6091,1.6092,1.609,1.609,152800000.0
2007-08-07 09:43:00,1.6092,1.6093,1.6087,1.6087,324100000.0
2007-08-07 09:44:00,1.6087,1.6089,1.6085,1.6085,304799999.0
2007-08-07 09:45:00,1.6086,1.6086,1.6081,1.6081,295500000.0
2007-08-07 09:46:00,1.6081,1.6084,1.60795,1.608,570700000.0
2007-08-07 09:47:00,1.6081,1.6085,1.608,1.6082,302400000.0
2007-08-07 09:48:00,1.6082,1.6084,1.6079,1.6081,478400000.0
2007-08-07 09:49:00,1.608,1.6084,1.608,1.6081,592700004.0
2007-08-07 09:50:00,1.6082,1.6083,1.6081,1.6083,186600004.0
2007-08-07 09:51:00,1.6083,1.60835,1.6083,1.60835,88400001.0
2007-08-07 09:52:00,1.6084,1.6086,1.6082,1.6085,324300003.0
2007-08-07 09:53:00,1.6084,1.6088,1.60825,1.6083,610700003.0
2007-08-07 09:54:00,1.6084,1.6084,1.608,1.608,445300001.0
2007-08-07 09:55:00,1.608,1.6082,1.608,1.6081,395800000.0
2007-08-07 09:56:00,1.6081,1.6082,1.6081,1.6081,65200000.0
2007-08-07 09:57:00,1.6081,1.6083,1.608,1.6083,99500000.0
2007-08-07 09:58:00,1.6083,1.6083,1.6081,1.6083,141200002.0
2007-08-07 09:59:00,1.6083,1.60835,1.6079,1.6079,387500005.0
2007-08-07 10:00:00,1.608,1.6083,1.6077,1.608,361000000.0
2007-08-07 10:01:00,1.608,1.6082,1.60785,1.608,296600000.0
2007-08-07 10:02:00,1.608,1.6082,1.60785,1.60785,450099998.0
2007-08-07 10:03:00,1.60785,1.6082,1.6077,1.6077,289900003.0
2007-08-07 10:04:00,1.6075,1.6078,1.6075,1.60755,584899997.0
2007-08-07 10:05:00,1.6075,1.608,1.6075,1.6077,349200000.0
2007-08-07 10:06:00,1.6077,1.608,1.6077,1.6078,317100000.0
2007-08-07 10:07:00,1.6078,1.6082,1.6077,1.6078,296600001.0
2007-08-07 10:08:00,1.6079,1.6081,1.6076,1.6076,483400000.0
2007-08-07 10:09:00,1.6078,1.6081,1.6074,1.6075,598100002.0
2007-08-07 10:10:00,1.60755,1.6077,1.60735,1.6076,388800000.0
2007-08-07 10:11:00,1.6075,1.6079,1.6075,1.6076,518700000.0
2007-08-07 10:12:00,1.6076,1.6078,1.6073,1.60745,496300000.0
2007-08-07 10:13:00,1.6075,1.60755,1.6072,1.6072,243400000.0
2007-08-07 10:14:00,1.6073,1.60755,1.607,1.6075,227699999.0
2007-08-07 10:15:00,1.6075,1.6076,1.6071,1.6075,143800000.0
2007-08-07 10:16:00,1.60745,1.6076,1.6074,1.6076,156800000.0
2007-08-07 10:17:00,1.60755,1.6077,1.6074,1.6077,128000000.0
2007-08-07 10:18:00,1.6077,1.6078,1.6072,1.60775,355600000.0
2007-08-07 10:19:00,1.6078,1.6086,1.6078,1.6081,583599999.0
2007-08-07 10:20:00,1.6082,1.6085,1.608,1.60845,612500002.0
2007-08-07 10:21:00,1.60845,1.609,1.6082,1.6087,629100002.0
2007-08-07 10:22:00,1.6087,1.6088,1.6083,1.6086,382800005.0
2007-08-07 10:23:00,1.6087,1.609,1.6087,1.6089,210300000.0
2007-08-07 10:24:00,1.6089,1.609,1.6088,1.6088,222200000.0
2007-08-07 10:25:00,1.6089,1.609,1.6085,1.6087,380900001.0
2007-08-07 10:26:00,1.6088,1.6088,1.6086,1.6086,199700000.0
2007-08-07 10:27:00,1.6086,1.60885,1.6083,1.6086,322000001.0
2007-08-07 10:28:00,1.6086,1.6088,1.6084,1.6087,376300000.0
2007-08-07 10:29:00,1.6087,1.6087,1.6084,1.6087,103300000.0
2007-08-07 10:30:00,1.6087,1.6088,1.6086,1.6087,142300000.0
2007-08-07 10:31:00,1.6086,1.6093,1.6086,1.60915,285000000.0
2007-08-07 10:32:00,1.6093,1.6097,1.6092,1.6094,453999999.0
2007-08-07 10:33:00,1.6094,1.6098,1.6093,1.6096,261600000.0
2007-08-07 10:34:00,1.6096,1.6102,1.6096,1.60985,416500000.0
2007-08-07 10:35:00,1.6098,1.6101,1.60975,1.60995,284700000.0
2007-08-07 10:36:00,1.61,1.6101,1.6096,1.6098,331400001.0
2007-08-07 10:37:00,1.6097,1.61,1.609,1.6092,578100000.0
2007-08-07 10:38:00,1.6092,1.6093,1.609,1.6093,167500000.0
2007-08-07 10:39:00,1.6093,1.6105,1.6093,1.6102,622499999.0
2007-08-07 10:40:00,1.6103,1.6106,1.61,1.6104,581500000.0
2007-08-07 10:41:00,1.6103,1.6113,1.6102,1.6113,492700000.0
2007-08-07 10:42:00,1.6112,1.6128,1.611,1.6115,571200000.0
2007-08-07 10:43:00,1.6115,1.6116,1.6112,1.6116,340900000.0
2007-08-07 10:44:00,1.6116,1.6121,1.6113,1.6118,500700000.0
2007-08-07 10:45:00,1.61185,1.6125,1.6115,1.6116,433500000.0
2007-08-07 10:46:00,1.6114,1.6115,1.6109,1.6113,352900000.0
2007-08-07 10:47:00,1.6112,1.6113,1.6108,1.6111,330100000.0
2007-08-07 10:48:00,1.61105,1.6111,1.6106,1.611,355200000.0
2007-08-07 10:49:00,1.611,1.611,1.611,1.611,11200000.0
2007-08-07 10:50:00,1.611,1.6113,1.6107,1.6112,160800001.0
2007-08-07 10:51:00,1.6112,1.61155,1.6112,1.61135,167600000.0
2007-08-07 10:52:00,1.6113,1.6115,1.6111,1.6115,154399998.0
2007-08-07 10:53:00,1.6115,1.6117,1.6113,1.6117,350700000.0
2007-08-07 10:54:00,1.6117,1.6123,1.6116,1.6117,984100001.0
2007-08-07 10:55:00,1.6117,1.6119,1.6116,1.61165,671200001.0
2007-08-07 10:56:00,1.6117,1.6117,1.6109,1.61115,597500000.0
2007-08-07 10:57:00,1.61115,1.6112,1.61075,1.6111,673300000.0
2007-08-07 10:58:00,1.611,1.6111,1.6109,1.611,161600000.0
2007-08-07 10:59:00,1.6111,1.6111,1.6108,1.6109,261000000.0
2007-08-07 11:00:00,1.6109,1.6111,1.6108,1.6111,332700000.0
2007-08-07 11:01:00,1.6111,1.6117,1.6111,1.6116,339100000.0
2007-08-07 11:02:00,1.6116,1.6117,1.611,1.611,169000000.0
2007-08-07 11:03:00,1.6112,1.6114,1.61105,1.6111,285000000.0
2007-08-07 11:04:00,1.6111,1.6113,1.6109,1.6112,230500000.0
2007-08-07 11:05:00,1.6112,1.6114,1.61085,1.6109,195500000.0
2007-08-07 11:06:00,1.611,1.6111,1.6109,1.611,316200000.0
2007-08-07 11:07:00,1.61095,1.611,1.6105,1.6105,316400000.0
2007-08-07 11:08:00,1.61065,1.6107,1.6105,1.6107,179900001.0
2007-08-07 11:09:00,1.6107,1.6107,1.61055,1.6107,58000000.0
2007-08-07 11:10:00,1.6107,1.6107,1.61055,1.61065,102300000.0
2007-08-07 11:11:00,1.6107,1.6107,1.6103,1.61045,338700000.0
2007-08-07 11:12:00,1.6105,1.6106,1.6102,1.6102,424000000.0
2007-08-07 11:13:00,1.6102,1.6103,1.61,1.61,254300000.0
2007-08-07 11:14:00,1.61,1.6102,1.6095,1.61,458499997.0
2007-08-07 11:15:00,1.61,1.6103,1.60995,1.6102,201800000.0
2007-08-07 11:16:00,1.6102,1.6104,1.6102,1.6104,98700000.0
2007-08-07 11:17:00,1.61045,1.61075,1.6103,1.6107,384500000.0
2007-08-07 11:18:00,1.6107,1.61085,1.6105,1.61085,381200001.0
2007-08-07 11:19:00,1.6109,1.611,1.6107,1.6109,161900000.0
2007-08-07 11:20:00,1.611,1.611,1.6107,1.6109,102500000.0
2007-08-07 11:21:00,1.6108,1.6109,1.6107,1.6108,61700000.0
2007-08-07 11:22:00,1.6107,1.6108,1.6107,1.6108,120800000.0
2007-08-07 11:23:00,1.6109,1.6109,1.6107,1.6109,109000000.0
2007-08-07 11:24:00,1.6109,1.611,1.6108,1.6109,131200000.0
2007-08-07 11:25:00,1.6108,1.611,1.6107,1.6108,159900000.0
2007-08-07 11:26:00,1.6108,1.6114,1.61075,1.6114,276200000.0
2007-08-07 11:27:00,1.6114,1.6119,1.61125,1.6119,489900000.0
2007-08-07 11:28:00,1.6118,1.6119,1.6114,1.6115,247800000.0
2007-08-07 11:29:00,1.6115,1.6117,1.6114,1.61155,159600000.0
2007-08-07 11:30:00,1.6115,1.6122,1.6115,1.6122,305500000.0
2007-08-07 11:31:00,1.6122,1.61235,1.6121,1.6121,217600000.0
2007-08-07 11:32:00,1.6121,1.6121,1.6118,1.612,276300000.0
2007-08-07 11:33:00,1.612,1.6122,1.6119,1.6122,218000001.0
2007-08-07 11:34:00,1.6122,1.6122,1.6109,1.6122,250800000.0
2007-08-07 11:35:00,1.6123,1.6124,1.612,1.612,215300000.0
2007-08-07 11:36:00,1.612,1.6126,1.612,1.6125,148200000.0
2007-08-07 11:37:00,1.61245,1.6126,1.6122,1.61225,351299997.0
2007-08-07 11:38:00,1.6123,1.6127,1.6123,1.6124,108800000.0
2007-08-07 11:39:00,1.6124,1.6126,1.6122,1.6122,246600000.0
2007-08-07 11:40:00,1.6123,1.6126,1.6123,1.61255,272500000.0
2007-08-07 11:41:00,1.61265,1.6127,1.6124,1.6124,123999999.0
2007-08-07 11:42:00,1.6125,1.6127,1.6121,1.61235,178000000.0
2007-08-07 11:43:00,1.6126,1.6128,1.6123,1.6127,452699993.0
2007-08-07 11:44:00,1.6127,1.6128,1.6125,1.6126,82800000.0
2007-08-07 11:45:00,1.61275,1.613,1.61275,1.613,160000000.0
2007-08-07 11:46:00,1.61305,1.61305,1.6124,1.6124,355700000.0
2007-08-07 11:47:00,1.6124,1.6126,1.61215,1.6124,413299994.0
2007-08-07 11:48:00,1.6125,1.61265,1.61225,1.61225,520899994.0
2007-08-07 11:49:00,1.6123,1.6126,1.6121,1.6126,434799998.0
2007-08-07 11:50:00,1.6125,1.6125,1.6124,1.6124,52800000.0
2007-08-07 11:51:00,1.6124,1.6124,1.6124,1.6124,38400000.0
2007-08-07 11:52:00,1.6124,1.6124,1.6122,1.6122,158400000.0
2007-08-07 11:53:00,1.6122,1.6122,1.6121,1.6122,94600000.0
2007-08-07 11:54:00,1.6121,1.6122,1.612,1.61205,243199999.0
2007-08-07 11:55:00,1.612,1.61215,1.6119,1.6121,266199999.0
2007-08-07 11:56:00,1.61215,1.61215,1.61195,1.612,169000000.0
2007-08-07 11:57:00,1.612,1.61215,1.61185,1.6119,239700000.0
2007-08-07 11:58:00,1.6119,1.612,1.6117,1.6119,264100000.0
2007-08-07 11:59:00,1.612,1.6121,1.6117,1.61185,730399993.0
2007-08-07 12:00:00,1.612,1.6121,1.61155,1.6119,526399996.0
2007-08-07 12:01:00,1.61185,1.612,1.6117,1.6118,257199999.0
2007-08-07 12:02:00,1.61185,1.61285,1.6117,1.61285,451300000.0
2007-08-07 12:03:00,1.6127,1.6131,1.6125,1.6126,308499998.0
2007-08-07 12:04:00,1.6126,1.61295,1.6126,1.6126,273800000.0
2007-08-07 12:05:00,1.6126,1.6127,1.6124,1.6126,184400000.0
2007-08-07 12:06:00,1.6126,1.6126,1.6126,1.6126,9600000.0
2007-08-07 12:07:00,1.6126,1.6126,1.61245,1.61245,165600000.0
2007-08-07 12:08:00,1.6124,1.6125,1.6123,1.6124,357699999.0
2007-08-07 12:09:00,1.6123,1.6127,1.6122,1.6127,571699995.0
2007-08-07 12:10:00,1.6125,1.6133,1.6125,1.6129,660499998.0
2007-08-07 12:11:00,1.61275,1.6129,1.6119,1.6123,307400000.0
2007-08-07 12:12:00,1.6124,1.61245,1.6124,1.6124,26200000.0
2007-08-07 12:13:00,1.61245,1.613,1.61235,1.6127,425000000.0
2007-08-07 12:14:00,1.6128,1.61295,1.6127,1.61295,145200000.0
2007-08-07 12:15:00,1.61295,1.6131,1.6129,1.6129,88900000.0
2007-08-07 12:16:00,1.61295,1.6131,1.6127,1.6127,188400000.0
2007-08-07 12:17:00,1.6127,1.6128,1.6127,1.6127,92400000.0
2007-08-07 12:18:00,1.6127,1.6128,1.6126,1.6126,69200000.0
2007-08-07 12:19:00,1.6126,1.6128,1.6122,1.6124,188000000.0
2007-08-07 12:20:00,1.6124,1.61255,1.6123,1.6124,124300000.0
2007-08-07 12:21:00,1.6124,1.6124,1.6123,1.6124,158600000.0
2007-08-07 12:22:00,1.6124,1.6125,1.6121,1.6121,62000000.0
2007-08-07 12:23:00,1.6121,1.6123,1.6121,1.6121,77900000.0
2007-08-07 12:24:00,1.6122,1.6123,1.6119,1.61215,91100000.0
2007-08-07 12:25:00,1.6121,1.6122,1.612,1.6121,58700000.0
2007-08-07 12:26:00,1.6121,1.6122,1.612,1.612,66400000.0
2007-08-07 12:27:00,1.6121,1.6122,1.612,1.6122,31500000.0
2007-08-07 12:29:00,1.61225,1.6124,1.6121,1.6122,309800000.0
2007-08-07 12:30:00,1.61235,1.6124,1.61235,1.6124,22400000.0
2007-08-07 12:31:00,1.6124,1.6126,1.6121,1.61245,135400000.0
2007-08-07 12:32:00,1.6126,1.613,1.6125,1.6129,165800000.0
2007-08-07 12:33:00,1.61285,1.6129,1.6127,1.61285,241300000.0
2007-08-07 12:34:00,1.6128,1.6133,1.6126,1.6133,293900001.0
2007-08-07 12:35:00,1.6132,1.61325,1.6129,1.6131,118000000.0
2007-08-07 12:36:00,1.6131,1.6131,1.6127,1.61305,222700000.0
2007-08-07 12:37:00,1.61305,1.6132,1.6127,1.6132,335600000.0
2007-08-07 12:38:00,1.613,1.6131,1.6127,1.6131,68800000.0
2007-08-07 12:39:00,1.6131,1.6132,1.6131,1.6131,8000000.0
2007-08-07 12:40:00,1.6129,1.61345,1.6129,1.6133,297700000.0
2007-08-07 12:41:00,1.6133,1.6135,1.6129,1.6134,251300000.0
2007-08-07 12:42:00,1.6133,1.6134,1.61315,1.6134,148800000.0
2007-08-07 12:43:00,1.6134,1.6139,1.6133,1.6139,117900000.0
2007-08-07 12:44:00,1.6138,1.6138,1.6133,1.6135,186200000.0
2007-08-07 12:45:00,1.61345,1.6138,1.6129,1.6132,241300000.0
2007-08-07 12:46:00,1.6132,1.6135,1.6132,1.6133,129100000.0
2007-08-07 12:47:00,1.6133,1.6134,1.6133,1.6133,62000000.0
2007-08-07 12:48:00,1.6133,1.6136,1.613,1.6134,254500001.0
2007-08-07 12:49:00,1.6135,1.6139,1.6134,1.6139,78200000.0
2007-08-07 12:50:00,1.6137,1.614,1.6134,1.6138,315300000.0
2007-08-07 12:51:00,1.6138,1.6138,1.6136,1.6138,80000000.0
2007-08-07 12:52:00,1.6136,1.61635,1.6135,1.61635,552400001.0
2007-08-07 12:53:00,1.6163,1.61635,1.6147,1.6149,449800000.0
2007-08-07 12:54:00,1.6149,1.61525,1.6144,1.6145,586400000.0
2007-08-07 12:55:00,1.6145,1.6147,1.6143,1.6144,263100000.0
2007-08-07 12:56:00,1.6144,1.6144,1.61385,1.614,296900000.0
2007-08-07 12:57:00,1.614,1.6143,1.6139,1.6141,309200000.0
2007-08-07 12:58:00,1.6141,1.6144,1.614,1.61425,356400000.0
2007-08-07 12:59:00,1.6144,1.61445,1.6141,1.6142,304000000.0
2007-08-07 13:00:00,1.6143,1.6145,1.614,1.61445,320299999.0
2007-08-07 13:01:00,1.6145,1.6145,1.61415,1.61415,150400000.0
2007-08-07 13:02:00,1.6141,1.6143,1.6139,1.6143,141799999.0
2007-08-07 13:03:00,1.6142,1.6142,1.614,1.614,139000000.0
2007-08-07 13:04:00,1.61395,1.6141,1.6134,1.6135,532900000.0
2007-08-07 13:05:00,1.6135,1.6136,1.61335,1.6134,688300000.0
2007-08-07 13:06:00,1.6136,1.61395,1.6132,1.6135,482200000.0
2007-08-07 13:07:00,1.6136,1.6136,1.6134,1.6134,49400000.0
2007-08-07 13:08:00,1.6135,1.6135,1.61295,1.6132,546200001.0
2007-08-07 13:09:00,1.6132,1.6138,1.6132,1.6137,330900000.0
2007-08-07 13:10:00,1.6137,1.6138,1.6136,1.61365,157699999.0
2007-08-07 13:11:00,1.61365,1.61385,1.61355,1.61355,111300000.0
2007-08-07 13:12:00,1.61355,1.6136,1.6134,1.6136,93099997.0
2007-08-07 13:13:00,1.6136,1.6138,1.61355,1.61355,82400000.0
2007-08-07 13:14:00,1.61355,1.61355,1.6134,1.6134,55600000.0
2007-08-07 13:15:00,1.6134,1.6134,1.6132,1.6134,260900000.0
2007-08-07 13:16:00,1.61335,1.6134,1.61335,1.6134,34200000.0
2007-08-07 13:17:00,1.6134,1.6135,1.61335,1.6134,84599999.0
2007-08-07 13:18:00,1.6134,1.6136,1.6133,1.6133,182700000.0
2007-08-07 13:19:00,1.6134,1.6134,1.6134,1.6134,174899998.0
2007-08-07 13:20:00,1.6134,1.6135,1.6133,1.6133,111200000.0
2007-08-07 13:21:00,1.6133,1.6134,1.6133,1.6134,148000000.0
2007-08-07 13:22:00,1.6134,1.6135,1.6133,1.6134,131300000.0
2007-08-07 13:23:00,1.6134,1.6136,1.6134,1.6135,409299995.0
2007-08-07 13:24:00,1.6135,1.6137,1.6134,1.6137,220899998.0
2007-08-07 13:25:00,1.6136,1.6137,1.6134,1.61355,138600000.0
2007-08-07 13:26:00,1.6136,1.6137,1.6133,1.6136,314499999.0
2007-08-07 13:27:00,1.6136,1.6137,1.6135,1.6137,96300000.0
2007-08-07 13:28:00,1.6137,1.6137,1.6133,1.6134,108800000.0
2007-08-07 13:29:00,1.6133,1.6134,1.6131,1.6133,75599999.0
2007-08-07 13:30:00,1.6133,1.6134,1.6132,1.6134,32800000.0
2007-08-07 13:31:00,1.6134,1.6134,1.6131,1.6132,123200000.0
2007-08-07 13:32:00,1.6132,1.6133,1.6131,1.6132,67700000.0
2007-08-07 13:33:00,1.6133,1.6134,1.6132,1.6132,92700000.0
2007-08-07 13:34:00,1.6132,1.6134,1.613,1.6134,261500000.0
2007-08-07 13:35:00,1.61335,1.6135,1.6131,1.6133,280800000.0
2007-08-07 13:36:00,1.6133,1.6135,1.6132,1.6133,127700000.0
2007-08-07 13:37:00,1.6133,1.6133,1.6127,1.61285,288900000.0
2007-08-07 13:38:00,1.61285,1.61305,1.61285,1.613,274400000.0
2007-08-07 13:39:00,1.613,1.6132,1.6129,1.613,258500000.0
2007-08-07 13:40:00,1.613,1.6136,1.613,1.6133,388699996.0
2007-08-07 13:41:00,1.6134,1.6135,1.6133,1.6134,127400000.0
2007-08-07 13:42:00,1.6134,1.61355,1.6134,1.6135,88100000.0
2007-08-07 13:43:00,1.6135,1.6135,1.6129,1.6132,363099998.0
2007-08-07 13:44:00,1.6133,1.6134,1.6132,1.6134,270099999.0
2007-08-07 13:45:00,1.6133,1.6135,1.61325,1.6135,213600002.0
2007-08-07 13:46:00,1.6134,1.6135,1.61315,1.61315,153300002.0
2007-08-07 13:47:00,1.6132,1.6132,1.61315,1.61315,19200000.0
2007-08-07 13:48:00,1.61315,1.6133,1.61315,1.61315,21600000.0
2007-08-07 13:49:00,1.6132,1.6133,1.6132,1.6133,60000000.0
2007-08-07 13:50:00,1.6133,1.6133,1.6132,1.6132,72000000.0
2007-08-07 13:51:00,1.6132,1.6132,1.6131,1.6131,133600000.0
2007-08-07 13:52:00,1.6131,1.6132,1.6131,1.6132,17700000.0
2007-08-07 13:53:00,1.6132,1.6132,1.6126,1.6129,178500000.0
2007-08-07 13:54:00,1.6126,1.6132,1.6126,1.6131,537500000.0
2007-08-07 13:55:00,1.6131,1.6131,1.6128,1.6129,331600000.0
2007-08-07 13:56:00,1.6129,1.6135,1.6129,1.6135,212500000.0
2007-08-07 13:57:00,1.6135,1.6136,1.613,1.6131,301700001.0
2007-08-07 13:58:00,1.613,1.6132,1.613,1.6132,154799999.0
2007-08-07 13:59:00,1.6132,1.6133,1.6132,1.6133,51200000.0
2007-08-07 14:00:00,1.6133,1.6133,1.6131,1.6133,130400000.0
2007-08-07 14:01:00,1.6133,1.614,1.6133,1.6136,514400000.0
2007-08-07 14:02:00,1.6137,1.6138,1.6135,1.6136,74400000.0
2007-08-07 14:03:00,1.6137,1.61385,1.6135,1.61385,324700000.0
2007-08-07 14:04:00,1.6138,1.6139,1.6132,1.6137,519900000.0
2007-08-07 14:05:00,1.6137,1.6139,1.6137,1.6138,230100000.0
2007-08-07 14:06:00,1.6138,1.6141,1.6134,1.61395,864199998.0
2007-08-07 14:07:00,1.6139,1.614,1.6139,1.614,88000000.0
2007-08-07 14:08:00,1.614,1.6143,1.614,1.614,448600000.0
2007-08-07 14:09:00,1.6141,1.6142,1.6139,1.614,292100000.0
2007-08-07 14:10:00,1.614,1.614,1.6138,1.6139,174999999.0
2007-08-07 14:11:00,1.6139,1.6141,1.6139,1.6139,108400000.0
2007-08-07 14:12:00,1.61395,1.61405,1.6139,1.614,203900000.0
2007-08-07 14:13:00,1.614,1.614,1.6138,1.6139,113600000.0
2007-08-07 14:14:00,1.6139,1.6142,1.6138,1.6142,238000003.0
2007-08-07 14:15:00,1.6142,1.6142,1.6139,1.614,152300000.0
2007-08-07 14:16:00,1.614,1.614,1.6139,1.614,38300000.0
2007-08-07 14:17:00,1.6139,1.6141,1.6139,1.6141,33100000.0
2007-08-07 14:18:00,1.614,1.6146,1.614,1.6146,161600000.0
2007-08-07 14:19:00,1.6146,1.6146,1.614,1.6144,216800000.0
2007-08-07 14:20:00,1.6144,1.6147,1.6142,1.61455,375500000.0
2007-08-07 14:21:00,1.6146,1.61505,1.6146,1.6148,282299999.0
2007-08-07 14:22:00,1.6148,1.61505,1.6148,1.61505,157800000.0
2007-08-07 14:23:00,1.6151,1.61565,1.615,1.61505,395500000.0
2007-08-07 14:24:00,1.6151,1.6153,1.6149,1.6149,194500000.0
2007-08-07 14:25:00,1.6149,1.6149,1.6141,1.6143,259799999.0
2007-08-07 14:26:00,1.6144,1.61445,1.61385,1.61405,279600000.0
2007-08-07 14:27:00,1.6141,1.6142,1.61345,1.6138,282800000.0
2007-08-07 14:28:00,1.6137,1.6141,1.6137,1.6141,210800000.0
2007-08-07 14:29:00,1.6142,1.6147,1.614,1.6142,426700000.0
2007-08-07 14:30:00,1.6138,1.6148,1.6138,1.61465,382500000.0
2007-08-07 14:31:00,1.61465,1.61465,1.6142,1.6143,209100000.0
2007-08-07 14:32:00,1.6143,1.6154,1.6142,1.6153,539100000.0
2007-08-07 14:33:00,1.6153,1.6154,1.6147,1.615,661500000.0
2007-08-07 14:34:00,1.615,1.6154,1.6149,1.6152,515200000.0
2007-08-07 14:35:00,1.6152,1.6152,1.6145,1.6147,500300001.0
2007-08-07 14:36:00,1.6146,1.6147,1.6142,1.6143,410800000.0
2007-08-07 14:37:00,1.6143,1.6149,1.6142,1.6148,372299999.0
2007-08-07 14:38:00,1.6147,1.6157,1.6146,1.6153,542500000.0
2007-08-07 14:39:00,1.61525,1.6154,1.61495,1.6151,310800000.0
2007-08-07 14:40:00,1.6151,1.6159,1.615,1.6152,751700000.0
2007-08-07 14:41:00,1.6152,1.6152,1.6146,1.6149,462500000.0
2007-08-07 14:42:00,1.6149,1.6157,1.6149,1.6156,567000000.0
2007-08-07 14:43:00,1.6156,1.6157,1.6149,1.615,535899996.0
2007-08-07 14:44:00,1.615,1.6151,1.61475,1.6148,174500000.0
2007-08-07 14:45:00,1.6148,1.6158,1.6147,1.6151,786199999.0
2007-08-07 14:46:00,1.61515,1.6154,1.6143,1.6153,991599998.0
2007-08-07 14:47:00,1.6153,1.6154,1.615,1.61505,590499990.0
2007-08-07 14:48:00,1.6151,1.6155,1.6149,1.6152,311800000.0
2007-08-07 14:49:00,1.6152,1.6154,1.6147,1.61485,423100000.0
2007-08-07 14:50:00,1.615,1.6152,1.6147,1.61515,836300000.0
2007-08-07 14:51:00,1.6152,1.6157,1.6151,1.61565,370200000.0
2007-08-07 14:52:00,1.61555,1.6157,1.6153,1.6153,293700000.0
2007-08-07 14:53:00,1.6153,1.6154,1.6148,1.6152,214800000.0
2007-08-07 14:54:00,1.6153,1.6153,1.6151,1.6153,220000000.0
2007-08-07 14:55:00,1.6153,1.6153,1.6142,1.6145,588799999.0
2007-08-07 14:56:00,1.6146,1.6148,1.6144,1.6148,349800000.0
2007-08-07 14:57:00,1.6148,1.615,1.6146,1.6148,240000000.0
2007-08-07 14:58:00,1.6148,1.6148,1.6139,1.6143,304600000.0
2007-08-07 14:59:00,1.6143,1.6143,1.6138,1.61425,376999998.0
2007-08-07 15:00:00,1.6142,1.6145,1.6142,1.6143,294200000.0
2007-08-07 15:01:00,1.6143,1.6143,1.6142,1.6143,91900000.0
2007-08-07 15:02:00,1.614,1.6147,1.614,1.6145,245000000.0
2007-08-07 15:03:00,1.61445,1.6145,1.6143,1.6143,216000000.0
2007-08-07 15:04:00,1.61435,1.6144,1.614,1.61405,229700000.0
2007-08-07 15:05:00,1.614,1.6141,1.6139,1.614,209199996.0
2007-08-07 15:06:00,1.6142,1.6145,1.6142,1.6144,520399997.0
2007-08-07 15:07:00,1.6143,1.6143,1.6137,1.6139,543099999.0
2007-08-07 15:08:00,1.6138,1.6143,1.6137,1.6143,365700000.0
2007-08-07 15:09:00,1.6142,1.6143,1.6142,1.6142,265600000.0
2007-08-07 15:10:00,1.6141,1.6142,1.614,1.614,58500000.0
2007-08-07 15:11:00,1.6141,1.6142,1.6138,1.6139,345900000.0
2007-08-07 15:12:00,1.6139,1.614,1.61355,1.6138,484100000.0
2007-08-07 15:13:00,1.6139,1.6139,1.6136,1.6138,452800000.0
2007-08-07 15:14:00,1.6138,1.6139,1.61355,1.6137,204400000.0
2007-08-07 15:15:00,1.6136,1.614,1.61355,1.61385,328000000.0
2007-08-07 15:16:00,1.6138,1.6138,1.6136,1.6138,557499999.0
2007-08-07 15:17:00,1.6138,1.6138,1.6133,1.6134,196400000.0
2007-08-07 15:18:00,1.6134,1.6136,1.6133,1.6135,205600000.0
2007-08-07 15:19:00,1.6135,1.6138,1.6132,1.6135,518900002.0
2007-08-07 15:20:00,1.6133,1.6137,1.6133,1.61345,489800000.0
2007-08-07 15:21:00,1.6134,1.6136,1.613,1.6135,531900000.0
2007-08-07 15:22:00,1.6135,1.6135,1.6127,1.6134,724899999.0
2007-08-07 15:23:00,1.61345,1.6137,1.6132,1.6133,332900000.0
2007-08-07 15:24:00,1.6132,1.6132,1.6128,1.613,414400000.0
2007-08-07 15:25:00,1.6128,1.6131,1.6123,1.61245,582000000.0
2007-08-07 15:26:00,1.6124,1.6126,1.612,1.6123,780400000.0
2007-08-07 15:27:00,1.6121,1.6123,1.6119,1.6123,333700000.0
2007-08-07 15:28:00,1.6122,1.6124,1.6118,1.6122,399600001.0
2007-08-07 15:29:00,1.612,1.61225,1.6116,1.61185,572200000.0
2007-08-07 15:30:00,1.6119,1.61225,1.61185,1.61225,438299999.0
2007-08-07 15:31:00,1.6122,1.61255,1.6119,1.61235,781899999.0
2007-08-07 15:32:00,1.61235,1.6127,1.61215,1.6126,440599999.0
2007-08-07 15:33:00,1.61255,1.6127,1.6123,1.6124,494999996.0
2007-08-07 15:34:00,1.6125,1.6126,1.6123,1.6125,365899997.0
2007-08-07 15:35:00,1.6125,1.6128,1.6125,1.6127,638700000.0
2007-08-07 15:36:00,1.6127,1.6127,1.6118,1.6124,546100003.0
2007-08-07 15:37:00,1.6124,1.6126,1.6123,1.6125,503600001.0
2007-08-07 15:38:00,1.6124,1.6125,1.6122,1.6123,240400000.0
2007-08-07 15:39:00,1.6123,1.6123,1.6119,1.6121,273000000.0
2007-08-07 15:40:00,1.61215,1.6122,1.6115,1.61185,694300001.0
2007-08-07 15:41:00,1.612,1.6121,1.6116,1.612,337300000.0
2007-08-07 15:42:00,1.61185,1.612,1.6116,1.61165,269200000.0
2007-08-07 15:43:00,1.61165,1.6119,1.6116,1.6118,294400000.0
2007-08-07 15:44:00,1.6118,1.612,1.6117,1.6118,360600000.0
2007-08-07 15:45:00,1.6118,1.6121,1.61155,1.6116,370300000.0
2007-08-07 15:46:00,1.6118,1.61205,1.6115,1.612,383400000.0
2007-08-07 15:47:00,1.612,1.6123,1.6116,1.6122,393500000.0
2007-08-07 15:48:00,1.6122,1.6122,1.6116,1.6122,465500000.0
2007-08-07 15:49:00,1.6122,1.6123,1.61195,1.61225,404000000.0
2007-08-07 15:50:00,1.6122,1.6126,1.612,1.6121,853299995.0
2007-08-07 15:51:00,1.6122,1.61285,1.612,1.6127,464799999.0
2007-08-07 15:52:00,1.61275,1.613,1.6125,1.61275,314200000.0
2007-08-07 15:53:00,1.61275,1.6128,1.61265,1.6128,66400000.0
2007-08-07 15:54:00,1.6128,1.6128,1.6124,1.6125,624299999.0
2007-08-07 15:55:00,1.6126,1.6126,1.6122,1.6124,446800000.0
2007-08-07 15:56:00,1.6124,1.6125,1.61235,1.61235,269900000.0
2007-08-07 15:57:00,1.61235,1.6125,1.6121,1.61215,257300000.0
2007-08-07 15:58:00,1.6122,1.6126,1.612,1.6126,598700000.0
2007-08-07 15:59:00,1.6125,1.6129,1.6125,1.6128,343600000.0
2007-08-07 16:00:00,1.6128,1.6134,1.6125,1.6131,767300000.0
2007-08-07 16:01:00,1.61315,1.6136,1.613,1.6134,594300000.0
2007-08-07 16:02:00,1.6133,1.61335,1.6129,1.61315,495000000.0
2007-08-07 16:03:00,1.6132,1.6132,1.613,1.613,232700000.0
2007-08-07 16:04:00,1.613,1.6131,1.6125,1.6129,329800000.0
2007-08-07 16:05:00,1.6129,1.6132,1.6127,1.6129,218000000.0
2007-08-07 16:06:00,1.6129,1.6129,1.6124,1.6124,264800000.0
2007-08-07 16:07:00,1.6123,1.6126,1.6122,1.6125,401500000.0
2007-08-07 16:08:00,1.6125,1.6125,1.6122,1.6122,204800000.0
2007-08-07 16:09:00,1.6122,1.6123,1.6119,1.6122,507499999.0
2007-08-07 16:10:00,1.6122,1.6123,1.612,1.6123,245200000.0
2007-08-07 16:11:00,1.61225,1.6123,1.6121,1.6123,458900004.0
2007-08-07 16:12:00,1.6123,1.6124,1.6121,1.6122,363900001.0
2007-08-07 16:13:00,1.6122,1.61275,1.6121,1.6126,444400001.0
2007-08-07 16:14:00,1.61265,1.61275,1.6125,1.6126,181600000.0
2007-08-07 16:15:00,1.6126,1.6128,1.6126,1.6127,140800000.0
2007-08-07 16:16:00,1.6126,1.6128,1.6126,1.6127,213200000.0
2007-08-07 16:17:00,1.61265,1.61265,1.6124,1.61245,252300000.0
2007-08-07 16:18:00,1.6124,1.6125,1.6123,1.6123,92600000.0
2007-08-07 16:19:00,1.6123,1.6125,1.6122,1.6125,107900000.0
2007-08-07 16:20:00,1.6124,1.6126,1.6124,1.6125,129300000.0
2007-08-07 16:21:00,1.6125,1.6127,1.6124,1.6125,170800000.0
2007-08-07 16:22:00,1.6125,1.6125,1.6122,1.61235,205800000.0
2007-08-07 16:23:00,1.61235,1.6125,1.6123,1.61245,94200000.0
2007-08-07 16:24:00,1.6125,1.6125,1.612,1.61215,385200000.0
2007-08-07 16:25:00,1.6122,1.61225,1.6119,1.61195,729600000.0
2007-08-07 16:26:00,1.612,1.61225,1.6119,1.612,314400000.0
2007-08-07 16:27:00,1.61205,1.6127,1.612,1.6125,487300000.0
2007-08-07 16:28:00,1.6125,1.6125,1.6121,1.6123,197900000.0
2007-08-07 16:29:00,1.6123,1.6127,1.6123,1.6124,434800000.0
2007-08-07 16:30:00,1.6124,1.61315,1.6123,1.613,434600000.0
2007-08-07 16:31:00,1.613,1.613,1.61265,1.61275,363900000.0
2007-08-07 16:32:00,1.6127,1.61315,1.6127,1.61315,269500000.0
2007-08-07 16:33:00,1.6131,1.6133,1.6129,1.6132,263200000.0
2007-08-07 16:34:00,1.6131,1.6133,1.6128,1.613,250100000.0
2007-08-07 16:35:00,1.6131,1.6135,1.613,1.6134,237600000.0
2007-08-07 16:36:00,1.6134,1.6135,1.6129,1.613,231100000.0
2007-08-07 16:37:00,1.613,1.613,1.61275,1.61275,98700000.0
2007-08-07 16:38:00,1.61275,1.613,1.61275,1.6129,104100000.0
2007-08-07 16:39:00,1.6129,1.613,1.6127,1.6129,177800000.0
2007-08-07 16:40:00,1.6128,1.6129,1.6128,1.6129,78800000.0
2007-08-07 16:41:00,1.61285,1.61285,1.6124,1.6124,199600000.0
2007-08-07 16:42:00,1.6123,1.6128,1.6119,1.6128,279000000.0
2007-08-07 16:43:00,1.6128,1.6132,1.6127,1.61285,336900000.0
2007-08-07 16:44:00,1.613,1.6135,1.6127,1.613,512400000.0
2007-08-07 16:45:00,1.613,1.6135,1.6127,1.6132,215500000.0
2007-08-07 16:46:00,1.6132,1.6135,1.6127,1.6128,270800000.0
2007-08-07 16:47:00,1.6128,1.6132,1.6125,1.6128,324200000.0
2007-08-07 16:48:00,1.6128,1.613,1.61245,1.6125,158500000.0
2007-08-07 16:49:00,1.61255,1.6132,1.61255,1.6128,196500000.0
2007-08-07 16:50:00,1.6128,1.613,1.61275,1.613,131200000.0
2007-08-07 16:51:00,1.613,1.61305,1.6128,1.613,316300000.0
2007-08-07 16:52:00,1.61295,1.613,1.6125,1.6127,222900000.0
2007-08-07 16:53:00,1.61235,1.6125,1.61225,1.61225,117600000.0
2007-08-07 16:54:00,1.6122,1.6125,1.6118,1.6125,491800000.0
2007-08-07 16:55:00,1.61255,1.6126,1.6121,1.6123,151700000.0
2007-08-07 16:56:00,1.6123,1.6124,1.6122,1.6123,99300000.0
2007-08-07 16:57:00,1.6124,1.6126,1.6122,1.6126,265500000.0
2007-08-07 16:58:00,1.6125,1.6127,1.6118,1.6121,279100000.0
2007-08-07 16:59:00,1.6121,1.6123,1.61175,1.612,318899998.0
2007-08-07 17:00:00,1.61205,1.6122,1.6115,1.6119,388500001.0
2007-08-07 17:01:00,1.61175,1.6123,1.61175,1.612,186600001.0
2007-08-07 17:02:00,1.612,1.6122,1.6119,1.6121,309800002.0
2007-08-07 17:03:00,1.6122,1.6124,1.612,1.612,322700001.0
2007-08-07 17:04:00,1.6121,1.6121,1.61185,1.6119,285099999.0
2007-08-07 17:05:00,1.612,1.6123,1.6119,1.612,119200000.0
2007-08-07 17:06:00,1.612,1.6122,1.6118,1.6122,217500000.0
2007-08-07 17:07:00,1.612,1.6122,1.6119,1.6119,90500000.0
2007-08-07 17:08:00,1.612,1.6123,1.6119,1.6123,111700000.0
2007-08-07 17:09:00,1.6123,1.6123,1.612,1.6122,330900000.0
2007-08-07 17:10:00,1.6122,1.6125,1.6122,1.6125,228800000.0
2007-08-07 17:11:00,1.6125,1.61255,1.6123,1.6124,140900000.0
2007-08-07 17:12:00,1.6125,1.6126,1.6122,1.6126,252200000.0
2007-08-07 17:13:00,1.6125,1.6126,1.6124,1.6124,107200000.0
2007-08-07 17:14:00,1.6125,1.6125,1.61225,1.6124,105800000.0
2007-08-07 17:15:00,1.6124,1.6124,1.61225,1.61225,28300000.0
2007-08-07 17:16:00,1.61225,1.6124,1.6121,1.6123,202400000.0
2007-08-07 17:17:00,1.6123,1.6123,1.6119,1.612,215800000.0
2007-08-07 17:18:00,1.612,1.61235,1.6119,1.61205,330099997.0
2007-08-07 17:19:00,1.61205,1.6123,1.6119,1.612,342299999.0
2007-08-07 17:20:00,1.61215,1.6122,1.612,1.6121,101099999.0
2007-08-07 17:21:00,1.6121,1.6123,1.6121,1.6121,38400000.0
2007-08-07 17:22:00,1.6121,1.6122,1.612,1.6121,78800000.0
2007-08-07 17:23:00,1.612,1.612,1.6118,1.6119,34400000.0
2007-08-07 17:24:00,1.6119,1.6123,1.6117,1.6121,122700000.0
2007-08-07 17:25:00,1.6121,1.6123,1.6117,1.612,150900000.0
2007-08-07 17:26:00,1.6119,1.612,1.61165,1.6117,135000000.0
2007-08-07 17:27:00,1.6119,1.6119,1.6115,1.6117,151000000.0
2007-08-07 17:28:00,1.6117,1.6117,1.6114,1.6116,29500000.0
2007-08-07 17:29:00,1.6116,1.6117,1.6116,1.6117,30700000.0
2007-08-07 17:30:00,1.6117,1.6118,1.6116,1.6117,119500000.0
2007-08-07 17:31:00,1.6116,1.6117,1.6116,1.6116,37100000.0
2007-08-07 17:32:00,1.6116,1.6116,1.6116,1.6116,3300000.0
2007-08-07 17:33:00,1.6117,1.612,1.6116,1.612,108400000.0
2007-08-07 17:34:00,1.612,1.6121,1.612,1.6121,9600000.0
2007-08-07 17:35:00,1.612,1.6121,1.6119,1.612,52000000.0
2007-08-07 17:36:00,1.612,1.6122,1.6118,1.61205,84000000.0
2007-08-07 17:37:00,1.6122,1.61275,1.6122,1.6126,123200000.0
2007-08-07 17:38:00,1.6126,1.6129,1.6125,1.6125,69600000.0
2007-08-07 17:39:00,1.6126,1.6126,1.61235,1.6125,76800000.0
2007-08-07 17:40:00,1.6124,1.6128,1.6122,1.6124,355900000.0
2007-08-07 17:41:00,1.6123,1.6127,1.6122,1.61225,197600000.0
2007-08-07 17:42:00,1.61225,1.6123,1.6118,1.6118,301300000.0
2007-08-07 17:43:00,1.6118,1.612,1.6116,1.6119,203800000.0
2007-08-07 17:44:00,1.6119,1.6121,1.6117,1.6117,314700000.0
2007-08-07 17:45:00,1.6117,1.6119,1.6106,1.61075,322800000.0
2007-08-07 17:46:00,1.6108,1.61095,1.6103,1.61065,540800000.0
2007-08-07 17:47:00,1.6106,1.6108,1.6105,1.6107,311200000.0
2007-08-07 17:48:00,1.6107,1.6109,1.6105,1.61075,401599996.0
2007-08-07 17:49:00,1.6108,1.6109,1.6107,1.6107,165600000.0
2007-08-07 17:50:00,1.6107,1.6107,1.6103,1.6105,184800000.0
2007-08-07 17:51:00,1.6103,1.61055,1.6103,1.61045,165800000.0
2007-08-07 17:52:00,1.6104,1.6106,1.6103,1.61045,339700000.0
2007-08-07 17:53:00,1.61045,1.61045,1.6093,1.6097,477300000.0
2007-08-07 17:54:00,1.6096,1.6099,1.6094,1.6096,466699995.0
2007-08-07 17:55:00,1.6096,1.6097,1.6092,1.6095,296000000.0
2007-08-07 17:56:00,1.6094,1.6094,1.6088,1.6088,295400000.0
2007-08-07 17:57:00,1.6087,1.6091,1.6083,1.6086,621800000.0
2007-08-07 17:58:00,1.6085,1.609,1.6085,1.60885,222600000.0
2007-08-07 17:59:00,1.6088,1.6089,1.60875,1.60885,168800000.0
2007-08-07 18:00:00,1.6088,1.6089,1.6087,1.60885,129000000.0
2007-08-07 18:01:00,1.6088,1.6088,1.6076,1.6081,236600000.0
2007-08-07 18:02:00,1.60815,1.6086,1.6081,1.6083,113000000.0
2007-08-07 18:03:00,1.6083,1.6083,1.6081,1.6082,370600000.0
2007-08-07 18:04:00,1.6082,1.6082,1.60785,1.60785,314000000.0
2007-08-07 18:05:00,1.608,1.6085,1.60765,1.6081,465100000.0
2007-08-07 18:06:00,1.6081,1.609,1.6081,1.60885,627300000.0
2007-08-07 18:07:00,1.609,1.6091,1.6085,1.60905,605900000.0
2007-08-07 18:08:00,1.609,1.609,1.6088,1.6089,168200000.0
2007-08-07 18:09:00,1.6089,1.6098,1.6087,1.60955,378000000.0
2007-08-07 18:10:00,1.6096,1.6099,1.6096,1.6098,212300000.0
2007-08-07 18:11:00,1.6098,1.6098,1.6095,1.6096,236700000.0
2007-08-07 18:12:00,1.6093,1.6095,1.6091,1.6092,307100000.0
2007-08-07 18:13:00,1.6092,1.6096,1.6091,1.60955,316300000.0
2007-08-07 18:14:00,1.6097,1.6098,1.6097,1.6098,22400000.0
2007-08-07 18:15:00,1.6098,1.6099,1.6097,1.6099,157600000.0
2007-08-07 18:16:00,1.6099,1.6099,1.6095,1.6099,292900000.0
2007-08-07 18:17:00,1.6099,1.6099,1.6095,1.6095,203800000.0
2007-08-07 18:18:00,1.6096,1.6096,1.6093,1.60945,125300000.0
2007-08-07 18:19:00,1.60955,1.6097,1.6095,1.60965,52100000.0
2007-08-07 18:20:00,1.60965,1.6099,1.6095,1.6098,226700000.0
2007-08-07 18:21:00,1.6098,1.6099,1.6093,1.6093,120000000.0
2007-08-07 18:22:00,1.6093,1.6093,1.6084,1.6085,362900000.0
2007-08-07 18:23:00,1.6085,1.6085,1.6083,1.6084,129800000.0
2007-08-07 18:24:00,1.6084,1.6085,1.6083,1.6083,211500000.0
2007-08-07 18:25:00,1.6084,1.6084,1.6082,1.6084,184799997.0
2007-08-07 18:26:00,1.6084,1.6086,1.6083,1.6086,174200001.0
2007-08-07 18:27:00,1.6086,1.6089,1.6086,1.6089,153199998.0
2007-08-07 18:28:00,1.6089,1.6092,1.6089,1.6092,165699999.0
2007-08-07 18:29:00,1.6092,1.6094,1.6091,1.6091,140200000.0
2007-08-07 18:30:00,1.609,1.6091,1.6086,1.6087,321299999.0
2007-08-07 18:31:00,1.6088,1.609,1.6082,1.60855,428300000.0
2007-08-07 18:32:00,1.6086,1.6088,1.6082,1.6083,339000000.0
2007-08-07 18:33:00,1.6082,1.6085,1.6082,1.6084,75800000.0
2007-08-07 18:34:00,1.60855,1.609,1.6084,1.6089,180600000.0
2007-08-07 18:35:00,1.6089,1.6089,1.6086,1.60865,190099998.0
2007-08-07 18:36:00,1.6087,1.60875,1.60855,1.6087,98800000.0
2007-08-07 18:37:00,1.6087,1.6095,1.6087,1.60945,330599997.0
2007-08-07 18:38:00,1.6095,1.6095,1.6091,1.6092,222199999.0
2007-08-07 18:39:00,1.6092,1.6092,1.6088,1.6092,226000000.0
2007-08-07 18:40:00,1.6092,1.6099,1.6091,1.6099,317700000.0
2007-08-07 18:41:00,1.6099,1.6102,1.6098,1.61015,451300007.0
2007-08-07 18:42:00,1.6102,1.6103,1.6095,1.6101,153600000.0
2007-08-07 18:43:00,1.6101,1.6101,1.6095,1.6095,238499999.0
2007-08-07 18:44:00,1.6096,1.60965,1.6093,1.6096,179500000.0
2007-08-07 18:45:00,1.6096,1.6096,1.6088,1.6093,127500000.0
2007-08-07 18:46:00,1.6093,1.60975,1.6093,1.60975,177500000.0
2007-08-07 18:47:00,1.6097,1.6099,1.6094,1.6097,274000000.0
2007-08-07 18:48:00,1.6097,1.6099,1.6097,1.6098,111600000.0
2007-08-07 18:49:00,1.60975,1.6101,1.6096,1.6101,226500000.0
2007-08-07 18:50:00,1.6101,1.6101,1.6093,1.6094,187900000.0
2007-08-07 18:51:00,1.6094,1.6098,1.6094,1.6096,143300000.0
2007-08-07 18:52:00,1.60955,1.6098,1.6091,1.60955,254800000.0
2007-08-07 18:53:00,1.6094,1.60985,1.6091,1.60965,238900000.0
2007-08-07 18:54:00,1.60965,1.61,1.6095,1.60995,174900000.0
2007-08-07 18:55:00,1.6097,1.61,1.6094,1.6096,120640000.0
2007-08-07 18:56:00,1.6097,1.61005,1.6095,1.61,215400000.0
2007-08-07 18:57:00,1.61005,1.6103,1.6097,1.6099,188500000.0
2007-08-07 18:58:00,1.6099,1.6101,1.6097,1.61005,65600000.0
2007-08-07 18:59:00,1.61,1.6102,1.6098,1.61,238100000.0
2007-08-07 19:00:00,1.6099,1.61015,1.6099,1.61015,157600000.0
2007-08-07 19:01:00,1.61015,1.6103,1.61,1.61025,141700000.0
2007-08-07 19:02:00,1.6103,1.6103,1.6099,1.61005,97600000.0
2007-08-07 19:03:00,1.61005,1.6104,1.6098,1.61035,208500000.0
2007-08-07 19:04:00,1.6104,1.6105,1.6102,1.6104,125900000.0
2007-08-07 19:05:00,1.6104,1.6104,1.6098,1.61015,197400000.0
2007-08-07 19:06:00,1.61015,1.6103,1.6101,1.6102,175900000.0
2007-08-07 19:07:00,1.6102,1.6103,1.6099,1.61005,127100000.0
2007-08-07 19:08:00,1.61005,1.61045,1.61005,1.61015,167200000.0
2007-08-07 19:09:00,1.61015,1.6103,1.61,1.6101,278000000.0
2007-08-07 19:10:00,1.6102,1.61025,1.6097,1.6097,277900000.0
2007-08-07 19:11:00,1.6097,1.6097,1.6093,1.6095,212100000.0
2007-08-07 19:12:00,1.6095,1.6096,1.6094,1.6095,227700000.0
2007-08-07 19:13:00,1.60955,1.6097,1.60955,1.6096,56000000.0
2007-08-07 19:14:00,1.60965,1.6098,1.60965,1.6098,35200000.0
2007-08-07 19:15:00,1.6098,1.6098,1.6096,1.6096,148800000.0
2007-08-07 19:16:00,1.6096,1.6103,1.6096,1.6103,292300000.0
2007-08-07 19:17:00,1.61025,1.6103,1.6102,1.6102,62400000.0
2007-08-07 19:18:00,1.61025,1.6103,1.61015,1.6103,112800000.0
2007-08-07 19:19:00,1.6103,1.6103,1.6103,1.6103,8000000.0
2007-08-07 19:20:00,1.6104,1.6105,1.6102,1.6105,79300000.0
2007-08-07 19:21:00,1.6105,1.6105,1.61025,1.61025,59200000.0
2007-08-07 19:22:00,1.6104,1.6104,1.6101,1.6101,28000000.0
2007-08-07 19:23:00,1.6101,1.6102,1.6099,1.6101,314900000.0
2007-08-07 19:24:00,1.6101,1.6103,1.61005,1.6101,121500000.0
2007-08-07 19:25:00,1.6102,1.6102,1.61,1.61,98800000.0
2007-08-07 19:26:00,1.61,1.6102,1.60985,1.6102,72800000.0
2007-08-07 19:27:00,1.6102,1.6106,1.6102,1.6102,271400000.0
2007-08-07 19:28:00,1.6102,1.6105,1.6101,1.6102,68000000.0
2007-08-07 19:29:00,1.6102,1.6103,1.60985,1.6101,201100000.0
2007-08-07 19:30:00,1.6101,1.6101,1.6098,1.61,81600000.0
2007-08-07 19:31:00,1.61,1.61005,1.6098,1.61,209600000.0
2007-08-07 19:32:00,1.61,1.61,1.6099,1.6099,29600000.0
2007-08-07 19:33:00,1.6099,1.61,1.6099,1.61,63700000.0
2007-08-07 19:34:00,1.61,1.6101,1.6098,1.6101,52400000.0
2007-08-07 19:35:00,1.6101,1.6102,1.61,1.6101,67300000.0
2007-08-07 19:36:00,1.6101,1.6103,1.6101,1.6101,89000000.0
2007-08-07 19:37:00,1.6101,1.6102,1.6101,1.6102,86500000.0
2007-08-07 19:38:00,1.6103,1.6103,1.6101,1.6102,47300000.0
2007-08-07 19:39:00,1.6102,1.6103,1.6099,1.61,70300000.0
2007-08-07 19:40:00,1.6101,1.6101,1.61,1.6101,10600000.0
2007-08-07 19:41:00,1.6101,1.6102,1.61,1.61,106700000.0
2007-08-07 19:42:00,1.6101,1.6103,1.61,1.6103,32000000.0
2007-08-07 19:43:00,1.6102,1.6103,1.6101,1.6103,61700000.0
2007-08-07 19:44:00,1.6103,1.6103,1.6099,1.6099,61100000.0
2007-08-07 19:45:00,1.6099,1.61,1.6098,1.6099,42200000.0
2007-08-07 19:46:00,1.6098,1.61,1.6095,1.6097,101400000.0
2007-08-07 19:47:00,1.6097,1.6098,1.6096,1.6097,110800000.0
2007-08-07 19:48:00,1.6098,1.6103,1.6097,1.6103,115300000.0
2007-08-07 19:49:00,1.6102,1.6103,1.6102,1.6102,42400000.0
2007-08-07 19:50:00,1.6102,1.6106,1.6102,1.6105,79000000.0
2007-08-07 19:51:00,1.6105,1.6105,1.6097,1.6099,141900000.0
2007-08-07 19:52:00,1.6099,1.61,1.6099,1.61,24000000.0
2007-08-07 19:53:00,1.61,1.61,1.6097,1.6097,44800000.0
2007-08-07 19:54:00,1.6097,1.6098,1.6096,1.6096,118800000.0
2007-08-07 19:55:00,1.6096,1.6097,1.6094,1.6095,173300000.0
2007-08-07 19:56:00,1.6095,1.6096,1.6095,1.6095,91900000.0
2007-08-07 19:57:00,1.6095,1.6097,1.6093,1.6095,202500001.0
2007-08-07 19:58:00,1.6096,1.6097,1.6094,1.6095,278400001.0
2007-08-07 19:59:00,1.6095,1.6096,1.6093,1.6093,18800000.0
2007-08-07 20:00:00,1.6093,1.6097,1.6093,1.6095,149600000.0
2007-08-07 20:01:00,1.6093,1.6099,1.6093,1.60965,162500000.0
2007-08-07 20:02:00,1.60965,1.60965,1.6093,1.6096,235000000.0
2007-08-07 20:03:00,1.6096,1.6097,1.6085,1.6097,111800000.0
2007-08-07 20:04:00,1.6097,1.6101,1.6088,1.60965,174900001.0
2007-08-07 20:05:00,1.6097,1.6097,1.6096,1.6096,18000000.0
2007-08-07 20:06:00,1.6096,1.6097,1.6093,1.60955,247900006.0
2007-08-07 20:07:00,1.6096,1.6098,1.60955,1.6097,305200002.0
2007-08-07 20:08:00,1.6097,1.6098,1.6093,1.60935,202700000.0
2007-08-07 20:09:00,1.6094,1.6096,1.6088,1.6092,282700000.0
2007-08-07 20:10:00,1.6091,1.6091,1.6084,1.6088,244600000.0
2007-08-07 20:11:00,1.6085,1.6093,1.6084,1.6093,169700000.0
2007-08-07 20:12:00,1.6092,1.6095,1.6081,1.6093,346400000.0
2007-08-07 20:13:00,1.6093,1.60985,1.6087,1.6093,329500000.0
2007-08-07 20:14:00,1.6091,1.60965,1.6068,1.6087,113400000.0
2007-08-07 20:15:00,1.6091,1.6112,1.6091,1.611,225100000.0
2007-08-07 20:16:00,1.6112,1.6122,1.6106,1.6115,284200000.0
2007-08-07 20:17:00,1.6115,1.6116,1.6093,1.6099,176600000.0
2007-08-07 20:18:00,1.61,1.6105,1.6093,1.61,442000000.0
2007-08-07 20:19:00,1.61,1.6108,1.6097,1.6106,735900000.0
2007-08-07 20:20:00,1.61045,1.6126,1.61045,1.612,806700001.0
2007-08-07 20:21:00,1.6123,1.6127,1.6116,1.612,863700000.0
2007-08-07 20:22:00,1.6121,1.6126,1.6106,1.612,755400000.0
2007-08-07 20:23:00,1.612,1.6128,1.6117,1.6126,569200000.0
2007-08-07 20:24:00,1.6126,1.6127,1.612,1.6124,446600000.0
2007-08-07 20:25:00,1.6124,1.6128,1.6116,1.6128,510400000.0
2007-08-07 20:26:00,1.61275,1.6133,1.612,1.6133,753100000.0
2007-08-07 20:27:00,1.6134,1.61395,1.6126,1.61395,624200000.0
2007-08-07 20:28:00,1.6134,1.6143,1.6133,1.6143,606700000.0
2007-08-07 20:29:00,1.6143,1.6146,1.6136,1.6138,549800000.0
2007-08-07 20:30:00,1.6138,1.6143,1.6131,1.614,933000003.0
2007-08-07 20:31:00,1.61395,1.6159,1.61395,1.6157,751000004.0
2007-08-07 20:32:00,1.6157,1.6162,1.6144,1.6148,757900004.0
2007-08-07 20:33:00,1.6148,1.6152,1.6136,1.6142,836400000.0
2007-08-07 20:34:00,1.6142,1.6143,1.6122,1.6135,880500000.0
2007-08-07 20:35:00,1.6133,1.6138,1.613,1.6133,420900000.0
2007-08-07 20:36:00,1.6133,1.6158,1.6132,1.61555,638700001.0
2007-08-07 20:37:00,1.6158,1.6167,1.6154,1.6157,722700004.0
2007-08-07 20:38:00,1.6157,1.6159,1.6136,1.6143,961100008.0
2007-08-07 20:39:00,1.6144,1.6148,1.6134,1.614,654100000.0
2007-08-07 20:40:00,1.614,1.6148,1.6138,1.6147,707000002.0
2007-08-07 20:41:00,1.61465,1.6147,1.6144,1.61465,187500001.0
2007-08-07 20:42:00,1.6147,1.6148,1.6133,1.6133,657700000.0
2007-08-07 20:43:00,1.61325,1.6135,1.6126,1.613,695000002.0
2007-08-07 20:44:00,1.6131,1.6132,1.6118,1.6118,479700000.0
2007-08-07 20:45:00,1.6119,1.6125,1.6117,1.6122,477600000.0
2007-08-07 20:46:00,1.6125,1.6129,1.612,1.6128,360300000.0
2007-08-07 20:47:00,1.6128,1.613,1.6123,1.6127,401200000.0
2007-08-07 20:48:00,1.612,1.613,1.6119,1.6129,213600000.0
2007-08-07 20:49:00,1.613,1.61315,1.6117,1.6123,252700000.0
2007-08-07 20:50:00,1.6123,1.6126,1.6121,1.6123,174200000.0
2007-08-07 20:51:00,1.61225,1.6123,1.6114,1.6117,322100000.0
2007-08-07 20:52:00,1.6115,1.6116,1.6112,1.6116,216600000.0
2007-08-07 20:53:00,1.6115,1.6115,1.6113,1.6115,83200000.0
2007-08-07 20:54:00,1.6114,1.6118,1.61085,1.6113,577000000.0
2007-08-07 20:55:00,1.6111,1.6114,1.6106,1.6106,157100000.0
2007-08-07 20:56:00,1.6111,1.6111,1.6103,1.6106,436000002.0
2007-08-07 20:57:00,1.6104,1.6108,1.6096,1.6102,383900000.0
2007-08-07 20:58:00,1.6103,1.6108,1.61,1.6102,356700000.0
2007-08-07 20:59:00,1.6104,1.6104,1.609,1.6096,703600001.0
2007-08-07 21:00:00,1.6097,1.6101,1.6081,1.6087,877400000.0
2007-08-07 21:01:00,1.60865,1.609,1.60765,1.60805,602600000.0
2007-08-07 21:02:00,1.6083,1.6098,1.6081,1.6096,296199999.0
2007-08-07 21:03:00,1.6094,1.6097,1.6091,1.6091,500400000.0
2007-08-07 21:04:00,1.6091,1.6096,1.6088,1.6096,546200000.0
2007-08-07 21:05:00,1.6096,1.6105,1.6094,1.6102,473300000.0
2007-08-07 21:06:00,1.6102,1.6103,1.6096,1.6102,199600000.0
2007-08-07 21:07:00,1.6102,1.6102,1.6089,1.60945,218200000.0
2007-08-07 21:08:00,1.6095,1.6105,1.60945,1.6098,196800000.0
2007-08-07 21:09:00,1.6098,1.6099,1.6093,1.6097,236300000.0
2007-08-07 21:10:00,1.6097,1.6098,1.6093,1.6094,281400001.0
2007-08-07 21:11:00,1.6094,1.6095,1.6091,1.6094,251700000.0
2007-08-07 21:12:00,1.6094,1.6094,1.6091,1.6093,103700000.0
2007-08-07 21:13:00,1.6094,1.6094,1.6087,1.6089,298800000.0
2007-08-07 21:14:00,1.609,1.6093,1.6085,1.60905,291900000.0
2007-08-07 21:15:00,1.6092,1.6093,1.6086,1.6092,213300000.0
2007-08-07 21:16:00,1.609,1.6091,1.6082,1.6083,266800000.0
2007-08-07 21:17:00,1.6084,1.6085,1.6069,1.6074,469800000.0
2007-08-07 21:18:00,1.6072,1.6087,1.6072,1.6085,266400000.0
2007-08-07 21:19:00,1.6085,1.6086,1.6077,1.6082,175500000.0
2007-08-07 21:20:00,1.6082,1.6085,1.6079,1.6083,202900000.0
2007-08-07 21:21:00,1.6083,1.6084,1.6076,1.60805,221199999.0
2007-08-07 21:22:00,1.6081,1.6082,1.6079,1.608,101500000.0
2007-08-07 21:23:00,1.6081,1.6082,1.6079,1.6081,156200000.0
2007-08-07 21:24:00,1.6081,1.6082,1.60755,1.60755,82800000.0
2007-08-07 21:25:00,1.60725,1.6077,1.6068,1.6068,198700000.0
2007-08-07 21:26:00,1.6068,1.6079,1.6068,1.6079,128600000.0
2007-08-07 21:27:00,1.60775,1.6081,1.6076,1.6078,324100000.0
2007-08-07 21:28:00,1.6079,1.608,1.6077,1.6077,166600000.0
2007-08-07 21:29:00,1.6077,1.6079,1.607,1.6073,128600000.0
2007-08-07 21:30:00,1.6075,1.60775,1.6066,1.6068,387900000.0
2007-08-07 21:31:00,1.6068,1.6068,1.6057,1.6062,491100000.0
2007-08-07 21:32:00,1.60615,1.6064,1.6056,1.6059,285199997.0
2007-08-07 21:33:00,1.6059,1.6067,1.6058,1.6067,230700000.0
2007-08-07 21:34:00,1.60645,1.6066,1.6052,1.6054,542300001.0
2007-08-07 21:35:00,1.6054,1.6057,1.6051,1.6054,260300000.0
2007-08-07 21:36:00,1.60535,1.6058,1.6043,1.6046,433600000.0
2007-08-07 21:37:00,1.6046,1.6052,1.6044,1.6052,349000000.0
2007-08-07 21:38:00,1.6052,1.6052,1.6041,1.6049,226700000.0
2007-08-07 21:39:00,1.6048,1.6056,1.6047,1.6056,364700000.0
2007-08-07 21:40:00,1.6055,1.6057,1.605,1.6055,274200000.0
2007-08-07 21:41:00,1.6054,1.6057,1.6045,1.6057,486300000.0
2007-08-07 21:42:00,1.6055,1.6055,1.6047,1.6053,274300000.0
2007-08-07 21:43:00,1.6053,1.6057,1.6051,1.6055,140400000.0
2007-08-07 21:44:00,1.60555,1.60565,1.605,1.6054,110800000.0
2007-08-07 21:45:00,1.6054,1.606,1.6053,1.6058,196000000.0
2007-08-07 21:46:00,1.6057,1.6059,1.6048,1.6053,202400000.0
2007-08-07 21:47:00,1.6055,1.6058,1.6051,1.6057,89900000.0
2007-08-07 21:48:00,1.6058,1.606,1.6053,1.6059,161700000.0
2007-08-07 21:49:00,1.6059,1.6071,1.6057,1.6071,340400000.0
2007-08-07 21:50:00,1.607,1.6071,1.6055,1.60595,569800000.0
2007-08-07 21:51:00,1.6056,1.606,1.6047,1.6058,240700000.0
2007-08-07 21:52:00,1.6058,1.6061,1.6049,1.606,418600000.0
2007-08-07 21:53:00,1.606,1.606,1.6055,1.6055,190900000.0
2007-08-07 21:54:00,1.60555,1.6059,1.6055,1.60585,130000000.0
2007-08-07 21:55:00,1.6059,1.6067,1.6054,1.6066,464700000.0
2007-08-07 21:56:00,1.6063,1.60675,1.6053,1.6053,296400000.0
2007-08-07 21:57:00,1.605,1.6052,1.605,1.6051,334799999.0
2007-08-07 21:58:00,1.6051,1.6052,1.6049,1.6049,156400000.0
2007-08-07 21:59:00,1.6049,1.6057,1.6047,1.6057,267699999.0
2007-08-07 22:00:00,1.6057,1.6059,1.6053,1.6056,147600000.0
2007-08-07 22:01:00,1.6056,1.6056,1.6049,1.6052,202300000.0
2007-08-07 22:02:00,1.6052,1.6059,1.6052,1.6053,172900000.0
2007-08-07 22:03:00,1.6053,1.6054,1.6051,1.6052,55900000.0
2007-08-07 22:04:00,1.6051,1.6053,1.605,1.6053,38400000.0
2007-08-07 22:05:00,1.6051,1.6056,1.605,1.6056,53600000.0
2007-08-07 22:06:00,1.6055,1.6056,1.6054,1.6054,94600000.0
2007-08-07 22:07:00,1.6054,1.6057,1.6052,1.6055,99600000.0
2007-08-07 22:08:00,1.6057,1.6057,1.60515,1.6055,245400000.0
2007-08-07 22:09:00,1.6055,1.606,1.6054,1.6057,283400000.0
2007-08-07 22:10:00,1.6056,1.6062,1.60535,1.6062,197800000.0
2007-08-07 22:11:00,1.6061,1.6062,1.60565,1.606,66900000.0
2007-08-07 22:12:00,1.606,1.6062,1.606,1.6061,61000000.0
2007-08-07 22:13:00,1.606,1.6061,1.6055,1.6058,130700000.0
2007-08-07 22:14:00,1.606,1.606,1.6053,1.6055,161200000.0
2007-08-07 22:15:00,1.6057,1.6059,1.6053,1.6057,176700000.0
2007-08-07 22:16:00,1.606,1.606,1.60555,1.6057,133900000.0
2007-08-07 22:17:00,1.6058,1.6058,1.60545,1.6058,72300000.0
2007-08-07 22:18:00,1.60545,1.606,1.60545,1.606,80100000.0
2007-08-07 22:19:00,1.6062,1.6062,1.60575,1.60575,71200000.0
2007-08-07 22:20:00,1.606,1.606,1.606,1.606,9700000.0
2007-08-07 22:21:00,1.606,1.6063,1.6057,1.6059,95500000.0
2007-08-07 22:22:00,1.6058,1.606,1.6058,1.6059,30400000.0
2007-08-07 22:23:00,1.6059,1.6063,1.6059,1.6063,31400000.0
2007-08-07 22:24:00,1.6063,1.6063,1.6063,1.6063,6400000.0
2007-08-07 22:25:00,1.6063,1.6063,1.6062,1.6063,65700000.0
2007-08-07 22:26:00,1.606,1.6063,1.6059,1.6059,48000000.0
2007-08-07 22:27:00,1.6062,1.6067,1.6058,1.6066,235200000.0
2007-08-07 22:28:00,1.6066,1.6067,1.6065,1.6067,59300000.0
2007-08-07 22:29:00,1.6067,1.6067,1.6058,1.6061,219000000.0
2007-08-07 22:30:00,1.6061,1.6064,1.60595,1.6063,89100000.0
2007-08-07 22:31:00,1.6063,1.6066,1.606,1.6065,78000000.0
2007-08-07 22:32:00,1.6065,1.607,1.6063,1.6064,211900000.0
2007-08-07 22:33:00,1.6065,1.6065,1.6057,1.6063,96800000.0
2007-08-07 22:34:00,1.6064,1.6072,1.6064,1.6071,162800000.0
2007-08-07 22:35:00,1.6071,1.6072,1.6067,1.6069,147200000.0
2007-08-07 22:36:00,1.6069,1.6074,1.6068,1.6072,102400000.0
2007-08-07 22:37:00,1.6074,1.6074,1.6065,1.6067,118000000.0
2007-08-07 22:38:00,1.6065,1.6068,1.6062,1.6067,133600000.0
2007-08-07 22:39:00,1.6067,1.6077,1.6067,1.6075,106000000.0
2007-08-07 22:40:00,1.6075,1.6078,1.6072,1.6072,174700000.0
2007-08-07 22:41:00,1.6072,1.60755,1.607,1.6072,132800000.0
2007-08-07 22:42:00,1.6072,1.6072,1.6068,1.6068,46400000.0
2007-08-07 22:43:00,1.6068,1.6071,1.6068,1.6071,36800000.0
2007-08-07 22:44:00,1.6068,1.6072,1.6068,1.6071,81600000.0
2007-08-07 22:45:00,1.6071,1.6071,1.6068,1.6071,32000000.0
2007-08-07 22:46:00,1.6071,1.6072,1.6068,1.6072,52800000.0
2007-08-07 22:47:00,1.6073,1.6083,1.6072,1.6079,193600000.0
2007-08-07 22:48:00,1.6078,1.6082,1.60755,1.6082,47600000.0
2007-08-07 22:49:00,1.6082,1.6082,1.6072,1.6078,239300000.0
2007-08-07 22:50:00,1.6076,1.6081,1.6067,1.6075,272000000.0
2007-08-07 22:51:00,1.6073,1.6086,1.60725,1.608,214700000.0
2007-08-07 22:52:00,1.608,1.608,1.6068,1.6068,192900000.0
2007-08-07 22:53:00,1.6071,1.6075,1.6071,1.6073,50200000.0
2007-08-07 22:54:00,1.6071,1.6071,1.6066,1.60675,116200000.0
2007-08-07 22:55:00,1.6071,1.6071,1.6059,1.6066,138600000.0
2007-08-07 22:56:00,1.6066,1.6069,1.6066,1.6067,64200000.0
2007-08-07 22:57:00,1.6067,1.607,1.6067,1.607,75700000.0
2007-08-07 22:58:00,1.607,1.607,1.6066,1.6066,30000000.0
2007-08-07 22:59:00,1.607,1.6071,1.6068,1.6069,36500000.0
2007-08-07 23:00:00,1.6068,1.6068,1.6067,1.6068,14400000.0
2007-08-07 23:01:00,1.607,1.607,1.6056,1.6061,72800000.0
2007-08-07 23:02:00,1.6063,1.6063,1.6062,1.6062,16800000.0
2007-08-07 23:03:00,1.6066,1.6067,1.6064,1.6065,67200000.0
2007-08-07 23:04:00,1.6064,1.6069,1.6064,1.6067,33600000.0
2007-08-07 23:05:00,1.6065,1.6067,1.6061,1.6061,8400000.0
2007-08-07 23:06:00,1.6063,1.6063,1.6057,1.6063,33600000.0
2007-08-07 23:07:00,1.6065,1.6066,1.6061,1.6065,20100000.0
2007-08-07 23:08:00,1.6067,1.6068,1.6062,1.6062,13600000.0
2007-08-07 23:09:00,1.6063,1.6063,1.6063,1.6063,800000.0
2007-08-07 23:10:00,1.6063,1.6068,1.6063,1.6067,13000000.0
2007-08-07 23:11:00,1.6065,1.6069,1.6063,1.6069,24300000.0
2007-08-07 23:12:00,1.6068,1.607,1.6068,1.6069,36200000.0
2007-08-07 23:13:00,1.6068,1.6069,1.6066,1.6069,13000000.0
2007-08-07 23:14:00,1.6067,1.6069,1.6062,1.6066,78200000.0
2007-08-07 23:15:00,1.6066,1.6069,1.6064,1.6069,87400000.0
2007-08-07 23:16:00,1.6069,1.607,1.6067,1.6069,53300000.0
2007-08-07 23:17:00,1.6068,1.6073,1.60675,1.6073,75800000.0
2007-08-07 23:18:00,1.6073,1.6073,1.6063,1.6063,115200000.0
2007-08-07 23:19:00,1.6063,1.6067,1.60595,1.6063,95500000.0
2007-08-07 23:20:00,1.6063,1.6063,1.6052,1.60585,141600000.0
2007-08-07 23:21:00,1.6061,1.6061,1.6058,1.606,72000000.0
2007-08-07 23:22:00,1.606,1.606,1.6052,1.606,5600000.0
2007-08-07 23:23:00,1.606,1.6064,1.6055,1.6064,118400000.0
2007-08-07 23:24:00,1.6063,1.6066,1.6054,1.6066,95900000.0
2007-08-07 23:25:00,1.6065,1.6067,1.6058,1.6063,137900000.0
2007-08-07 23:26:00,1.6063,1.6063,1.6062,1.6063,51200000.0
2007-08-07 23:27:00,1.6063,1.6066,1.60595,1.6066,51200000.0
2007-08-07 23:28:00,1.6066,1.6067,1.60635,1.6065,48000000.0
2007-08-07 23:29:00,1.6064,1.6066,1.6064,1.6065,32000000.0
2007-08-07 23:30:00,1.6065,1.6065,1.6056,1.6065,212700000.0
2007-08-07 23:31:00,1.6064,1.6067,1.6054,1.6066,204700000.0
2007-08-07 23:32:00,1.6067,1.6067,1.6066,1.6067,52800000.0
2007-08-07 23:33:00,1.6066,1.6066,1.6066,1.6066,19200000.0
2007-08-07 23:34:00,1.6068,1.6068,1.6064,1.6064,28800000.0
2007-08-07 23:35:00,1.6067,1.6067,1.6067,1.6067,4800000.0
2007-08-07 23:36:00,1.6067,1.6067,1.6066,1.6066,20000000.0
2007-08-07 23:37:00,1.6067,1.6067,1.6063,1.6067,22400000.0
2007-08-07 23:38:00,1.6067,1.6068,1.6067,1.6068,6400000.0
2007-08-07 23:39:00,1.6068,1.6072,1.6064,1.6066,67600000.0
2007-08-07 23:40:00,1.6066,1.607,1.6066,1.6067,54400000.0
2007-08-07 23:41:00,1.6071,1.6072,1.60675,1.6072,36800000.0
2007-08-07 23:42:00,1.6067,1.6088,1.6065,1.6074,192800000.0
2007-08-07 23:43:00,1.6074,1.6076,1.6065,1.6074,161600000.0
2007-08-07 23:44:00,1.6076,1.6076,1.6073,1.6076,46400000.0
2007-08-07 23:45:00,1.6074,1.6077,1.6073,1.6075,123800000.0
2007-08-07 23:46:00,1.6074,1.6077,1.6073,1.6075,32900000.0
2007-08-07 23:47:00,1.6076,1.6078,1.6074,1.6078,22400000.0
2007-08-07 23:48:00,1.6078,1.608,1.60765,1.6078,36800000.0
2007-08-07 23:49:00,1.6077,1.6078,1.60745,1.6078,43200000.0
2007-08-07 23:50:00,1.60745,1.6077,1.6072,1.6077,26000000.0
2007-08-07 23:51:00,1.60745,1.6079,1.60745,1.60755,35200000.0
2007-08-07 23:52:00,1.6075,1.6079,1.6073,1.6076,51200000.0
2007-08-07 23:53:00,1.6076,1.6076,1.6073,1.6076,46400000.0
2007-08-07 23:54:00,1.60725,1.6073,1.60725,1.6073,14400000.0
2007-08-07 23:55:00,1.60735,1.6078,1.60725,1.6075,68800000.0
2007-08-07 23:56:00,1.6073,1.6077,1.6073,1.6077,12800000.0
2007-08-07 23:57:00,1.6077,1.6077,1.6072,1.6072,22400000.0
2007-08-07 23:58:00,1.60715,1.6075,1.6069,1.60705,146600000.0
2007-08-07 23:59:00,1.6071,1.6073,1.6067,1.60695,14100000.0
2007-08-08 00:00:00,1.6072,1.6072,1.606,1.6068,41600000.0
2007-08-08 00:01:00,1.6068,1.6068,1.6064,1.6067,108200000.0
2007-08-08 00:02:00,1.6067,1.6071,1.60655,1.6071,48900000.0
2007-08-08 00:03:00,1.6071,1.6074,1.60675,1.60675,202600000.0
2007-08-08 00:04:00,1.6067,1.6071,1.6065,1.60655,119200000.0
2007-08-08 00:05:00,1.6066,1.607,1.6063,1.6069,186900000.0
2007-08-08 00:06:00,1.6069,1.6069,1.60645,1.6067,162100000.0
2007-08-08 00:07:00,1.60675,1.6068,1.6062,1.60625,108200000.0
2007-08-08 00:08:00,1.60625,1.6064,1.6062,1.6064,55900000.0
2007-08-08 00:09:00,1.60645,1.607,1.6064,1.6067,73200000.0
2007-08-08 00:10:00,1.6067,1.6069,1.6067,1.6069,24200000.0
2007-08-08 00:11:00,1.6069,1.6069,1.6069,1.6069,5000000.0
2007-08-08 00:12:00,1.6069,1.607,1.6067,1.6067,38900000.0
2007-08-08 00:13:00,1.607,1.607,1.6061,1.6064,50100000.0
2007-08-08 00:14:00,1.6067,1.6067,1.6056,1.6059,79500000.0
2007-08-08 00:15:00,1.60625,1.6066,1.6062,1.60625,32000000.0
2007-08-08 00:16:00,1.6063,1.6063,1.60625,1.60625,9600000.0
2007-08-08 00:17:00,1.6065,1.6066,1.6062,1.6066,36700000.0
2007-08-08 00:18:00,1.6065,1.6066,1.60635,1.6065,34200000.0
2007-08-08 00:19:00,1.6067,1.6067,1.6067,1.6067,4800000.0
2007-08-08 00:21:00,1.6067,1.6067,1.6061,1.6061,52400000.0
2007-08-08 00:22:00,1.6056,1.6061,1.6051,1.6055,215600000.0
2007-08-08 00:23:00,1.6055,1.6058,1.6051,1.6055,70200000.0
2007-08-08 00:24:00,1.6056,1.6058,1.6055,1.6057,24400000.0
2007-08-08 00:25:00,1.6057,1.6058,1.6054,1.6054,137200000.0
2007-08-08 00:26:00,1.6056,1.6056,1.6054,1.6054,34000000.0
2007-08-08 00:27:00,1.6053,1.6056,1.6048,1.6056,202500000.0
2007-08-08 00:28:00,1.6055,1.6057,1.6053,1.6057,76700000.0
2007-08-08 00:29:00,1.6056,1.6058,1.6056,1.6056,41300000.0
2007-08-08 00:30:00,1.6056,1.6059,1.60545,1.6058,132300000.0
2007-08-08 00:31:00,1.6059,1.6059,1.6055,1.6055,80700000.0
2007-08-08 00:32:00,1.6055,1.6057,1.60535,1.6056,75100000.0
2007-08-08 00:33:00,1.6055,1.6058,1.60545,1.6055,47400000.0
2007-08-08 00:34:00,1.60555,1.6059,1.60545,1.6059,115200000.0
2007-08-08 00:35:00,1.606,1.606,1.6055,1.6055,59500000.0
2007-08-08 00:36:00,1.6056,1.6059,1.6047,1.6049,304700000.0
2007-08-08 00:37:00,1.605,1.6053,1.6049,1.6051,137000000.0
2007-08-08 00:38:00,1.6051,1.6052,1.6049,1.6049,79400000.0
2007-08-08 00:39:00,1.6048,1.6055,1.6048,1.6053,101500000.0
2007-08-08 00:40:00,1.60535,1.6057,1.60515,1.6053,229800000.0
2007-08-08 00:41:00,1.6053,1.6054,1.6053,1.6054,24300000.0
2007-08-08 00:42:00,1.6054,1.6059,1.6054,1.6058,136100000.0
2007-08-08 00:43:00,1.6059,1.606,1.6057,1.6059,14500000.0
2007-08-08 00:44:00,1.6058,1.6059,1.6058,1.6059,30800000.0
2007-08-08 00:45:00,1.6059,1.606,1.60535,1.6059,103200000.0
2007-08-08 00:46:00,1.6059,1.6066,1.6058,1.6066,188600000.0
2007-08-08 00:47:00,1.6066,1.6067,1.6065,1.6066,52000000.0
2007-08-08 00:48:00,1.6066,1.6067,1.6061,1.6064,151300000.0
2007-08-08 00:49:00,1.6065,1.6067,1.6064,1.6067,82100000.0
2007-08-08 00:50:00,1.6066,1.607,1.6066,1.6068,125200000.0
2007-08-08 00:51:00,1.607,1.607,1.6068,1.6068,81900000.0
2007-08-08 00:52:00,1.6068,1.607,1.6066,1.6068,66500000.0
2007-08-08 00:53:00,1.6069,1.6069,1.6061,1.6061,50800000.0
2007-08-08 00:54:00,1.6061,1.6066,1.6061,1.6064,62100000.0
2007-08-08 00:55:00,1.6064,1.6064,1.6061,1.6063,76800000.0
2007-08-08 00:56:00,1.6063,1.6066,1.60615,1.6065,57700000.0
2007-08-08 00:58:00,1.6065,1.6065,1.6065,1.6065,7500000.0
2007-08-08 00:59:00,1.6065,1.6065,1.6065,1.6065,12400000.0
2007-08-08 01:00:00,1.6065,1.6068,1.6063,1.6068,10400000.0
2007-08-08 01:01:00,1.6068,1.6069,1.60645,1.6068,149600000.0
2007-08-08 01:02:00,1.6068,1.6069,1.6061,1.6064,208400003.0
2007-08-08 01:03:00,1.6065,1.6067,1.6065,1.6065,64200000.0
2007-08-08 01:04:00,1.60655,1.6066,1.6059,1.60625,303199995.0
2007-08-08 01:05:00,1.6063,1.6066,1.6059,1.6065,112099999.0
2007-08-08 01:06:00,1.6064,1.6065,1.6061,1.60625,125899997.0
2007-08-08 01:07:00,1.60625,1.6066,1.6059,1.6066,237399997.0
2007-08-08 01:08:00,1.6066,1.6068,1.60655,1.6067,95399999.0
2007-08-08 01:09:00,1.6067,1.6069,1.6065,1.6067,268199999.0
2007-08-08 01:10:00,1.6067,1.6067,1.6063,1.6064,109299998.0
2007-08-08 01:11:00,1.6065,1.6065,1.6058,1.60595,189299996.0
2007-08-08 01:12:00,1.606,1.6064,1.6059,1.60625,295099995.0
2007-08-08 01:13:00,1.6063,1.6063,1.6059,1.6059,90999999.0
2007-08-08 01:14:00,1.6062,1.6063,1.6061,1.6062,163499996.0
2007-08-08 01:15:00,1.6062,1.6063,1.6057,1.6059,195299999.0
2007-08-08 01:16:00,1.6062,1.6062,1.6057,1.6061,140500000.0
2007-08-08 01:17:00,1.6061,1.60655,1.6059,1.60615,182100000.0
2007-08-08 01:18:00,1.60615,1.6064,1.6055,1.6057,115900000.0
2007-08-08 01:19:00,1.6057,1.606,1.6057,1.606,51500000.0
2007-08-08 01:20:00,1.6057,1.6062,1.6057,1.6059,85200000.0
2007-08-08 01:21:00,1.6057,1.6061,1.6057,1.6061,26600000.0
2007-08-08 01:22:00,1.6061,1.6062,1.6054,1.606,228700000.0
2007-08-08 01:23:00,1.6058,1.6061,1.6054,1.6058,191100000.0
2007-08-08 01:24:00,1.60585,1.60585,1.6053,1.6055,118899998.0
2007-08-08 01:25:00,1.6057,1.6058,1.6051,1.6054,156800000.0
2007-08-08 01:26:00,1.6055,1.60565,1.6054,1.6056,101500000.0
2007-08-08 01:27:00,1.6056,1.6058,1.6054,1.6055,92000000.0
2007-08-08 01:28:00,1.6057,1.6057,1.6045,1.60455,29900000.0
2007-08-08 01:29:00,1.60455,1.6059,1.6037,1.6055,132500000.0
2007-08-08 01:30:00,1.6056,1.60625,1.60285,1.6056,235900000.0
2007-08-08 01:31:00,1.6055,1.6064,1.6049,1.6062,308300000.0
2007-08-08 01:32:00,1.6057,1.6094,1.6057,1.6075,466400000.0
2007-08-08 01:33:00,1.6081,1.60855,1.607,1.6084,252100000.0
2007-08-08 01:34:00,1.6084,1.6086,1.608,1.6082,365300000.0
2007-08-08 01:35:00,1.6081,1.6081,1.60585,1.6062,623600000.0
2007-08-08 01:36:00,1.6063,1.6066,1.60595,1.6061,246300000.0
2007-08-08 01:37:00,1.6061,1.60625,1.6044,1.6046,513400000.0
2007-08-08 01:38:00,1.6046,1.60545,1.6046,1.605,560300000.0
2007-08-08 01:39:00,1.605,1.6056,1.6048,1.6054,370200000.0
2007-08-08 01:40:00,1.6054,1.6054,1.6051,1.60515,117600000.0
2007-08-08 01:41:00,1.6053,1.6053,1.6042,1.60445,214400000.0
2007-08-08 01:42:00,1.6044,1.6044,1.6023,1.6036,519800000.0
2007-08-08 01:43:00,1.6036,1.604,1.6026,1.6039,507600000.0
2007-08-08 01:44:00,1.6039,1.6042,1.6031,1.6041,433700000.0
2007-08-08 01:45:00,1.6041,1.6046,1.6039,1.6045,354700000.0
2007-08-08 01:46:00,1.6045,1.6045,1.6041,1.6044,207800000.0
2007-08-08 01:47:00,1.6044,1.6045,1.6037,1.6042,235900000.0
2007-08-08 01:48:00,1.6042,1.6045,1.6033,1.6044,706100000.0
2007-08-08 01:49:00,1.6043,1.6045,1.6037,1.6045,334300000.0
2007-08-08 01:50:00,1.6046,1.6049,1.6038,1.60475,471900000.0
2007-08-08 01:51:00,1.6046,1.6048,1.6041,1.60465,345600000.0
2007-08-08 01:52:00,1.60465,1.605,1.6043,1.6045,322300000.0
2007-08-08 01:53:00,1.6043,1.6048,1.6042,1.60465,175600000.0
2007-08-08 01:54:00,1.6046,1.6048,1.6041,1.6045,364799998.0
2007-08-08 01:55:00,1.6045,1.6045,1.6038,1.6041,252599999.0
2007-08-08 01:56:00,1.60425,1.6045,1.6037,1.6044,369299995.0
2007-08-08 01:57:00,1.60435,1.6046,1.6042,1.6043,266600000.0
2007-08-08 01:58:00,1.60425,1.6043,1.6038,1.6039,269200003.0
2007-08-08 01:59:00,1.6039,1.604,1.6034,1.6034,307499999.0
2007-08-08 02:00:00,1.6034,1.6042,1.6031,1.60415,342000000.0
2007-08-08 02:01:00,1.6042,1.6044,1.604,1.6043,149100000.0
2007-08-08 02:02:00,1.6043,1.6044,1.604,1.6043,173900000.0
2007-08-08 02:03:00,1.6043,1.6043,1.6037,1.604,265700000.0
2007-08-08 02:04:00,1.604,1.6041,1.6035,1.6035,199700000.0
2007-08-08 02:05:00,1.6035,1.6041,1.6033,1.6041,422699999.0
2007-08-08 02:06:00,1.604,1.6042,1.6038,1.6041,114300000.0
2007-08-08 02:07:00,1.6041,1.6042,1.6038,1.6041,83200000.0
2007-08-08 02:08:00,1.6041,1.6042,1.6038,1.6038,101300000.0
2007-08-08 02:09:00,1.6041,1.6042,1.6039,1.6042,47100000.0
2007-08-08 02:10:00,1.6042,1.6045,1.6039,1.6044,175600000.0
2007-08-08 02:11:00,1.60445,1.60445,1.6032,1.6037,638800000.0
2007-08-08 02:12:00,1.60355,1.6038,1.6029,1.6033,222100000.0
2007-08-08 02:13:00,1.60335,1.6039,1.603,1.6037,477300000.0
2007-08-08 02:14:00,1.6039,1.6039,1.6035,1.6035,227600000.0
2007-08-08 02:15:00,1.6035,1.6039,1.6034,1.6038,192400000.0
2007-08-08 02:16:00,1.60385,1.6039,1.6036,1.60385,249199999.0
2007-08-08 02:17:00,1.6038,1.6039,1.6035,1.6037,245999996.0
2007-08-08 02:18:00,1.6037,1.604,1.6035,1.6038,121900000.0
2007-08-08 02:19:00,1.6038,1.6039,1.6035,1.6038,169300001.0
2007-08-08 02:20:00,1.604,1.6042,1.6039,1.6041,444899996.0
2007-08-08 02:21:00,1.6039,1.6041,1.6039,1.6041,91000000.0
2007-08-08 02:22:00,1.6041,1.6042,1.604,1.6041,248200000.0
2007-08-08 02:23:00,1.6041,1.6042,1.6038,1.6039,289000000.0
2007-08-08 02:24:00,1.604,1.604,1.6036,1.6036,97299999.0
2007-08-08 02:25:00,1.6037,1.6038,1.6034,1.6037,273899998.0
2007-08-08 02:26:00,1.6038,1.6038,1.6034,1.6038,247199998.0
2007-08-08 02:27:00,1.6037,1.6038,1.6035,1.6037,235500000.0
2007-08-08 02:28:00,1.6038,1.6039,1.6035,1.6035,251600000.0
2007-08-08 02:29:00,1.6035,1.6038,1.6033,1.6035,198999997.0
2007-08-08 02:30:00,1.6035,1.6038,1.6032,1.6036,396600000.0
2007-08-08 02:31:00,1.6036,1.6039,1.6035,1.6037,205100000.0
2007-08-08 02:32:00,1.6037,1.6041,1.6037,1.60395,245000000.0
2007-08-08 02:33:00,1.6039,1.6039,1.6039,1.6039,12300000.0
2007-08-08 02:34:00,1.6039,1.6042,1.6036,1.6041,315400000.0
2007-08-08 02:35:00,1.604,1.6042,1.604,1.604,155900000.0
2007-08-08 02:36:00,1.6042,1.6042,1.6037,1.60405,198800000.0
2007-08-08 02:37:00,1.6041,1.6044,1.6039,1.6043,249800000.0
2007-08-08 02:38:00,1.6042,1.6043,1.6041,1.6042,71200000.0
2007-08-08 02:39:00,1.6042,1.6042,1.6038,1.6039,135599998.0
2007-08-08 02:40:00,1.6039,1.604,1.6038,1.60395,267099994.0
2007-08-08 02:41:00,1.604,1.604,1.6039,1.6039,149600000.0
2007-08-08 02:42:00,1.604,1.604,1.60395,1.60395,50900000.0
2007-08-08 02:43:00,1.6039,1.6039,1.60385,1.6039,45700000.0
2007-08-08 02:44:00,1.60385,1.6039,1.60385,1.6039,25600000.0
2007-08-08 02:45:00,1.6039,1.6039,1.60375,1.60375,58300000.0
2007-08-08 02:46:00,1.6035,1.604,1.6035,1.6038,97200000.0
2007-08-08 02:47:00,1.6037,1.60395,1.6037,1.6038,85800000.0
2007-08-08 02:48:00,1.6039,1.6042,1.60385,1.604,55600000.0
2007-08-08 02:49:00,1.604,1.6043,1.6038,1.6042,152500000.0
2007-08-08 02:50:00,1.60415,1.6043,1.604,1.604,83900000.0
2007-08-08 02:51:00,1.6041,1.6041,1.604,1.604,33300000.0
2007-08-08 02:52:00,1.604,1.604,1.60385,1.6039,97700000.0
2007-08-08 02:53:00,1.6039,1.604,1.6036,1.6037,111900000.0
2007-08-08 02:54:00,1.6037,1.60425,1.6037,1.6041,111000000.0
2007-08-08 02:55:00,1.6043,1.6044,1.604,1.60425,278799999.0
2007-08-08 02:56:00,1.60425,1.6044,1.6037,1.60395,193000000.0
2007-08-08 02:57:00,1.6038,1.6041,1.6037,1.6039,193199998.0
2007-08-08 02:58:00,1.6037,1.6042,1.6037,1.6041,182299999.0
2007-08-08 02:59:00,1.6042,1.6042,1.6039,1.6039,174299998.0
2007-08-08 03:00:00,1.6039,1.604,1.6032,1.60345,527399998.0
2007-08-08 03:01:00,1.6034,1.6037,1.6032,1.60365,180700000.0
2007-08-08 03:02:00,1.6037,1.6037,1.6034,1.6037,160200000.0
2007-08-08 03:03:00,1.6037,1.6038,1.6037,1.60375,48200000.0
2007-08-08 03:04:00,1.60375,1.604,1.6034,1.604,176700000.0
2007-08-08 03:05:00,1.60395,1.605,1.6039,1.6047,472000002.0
2007-08-08 03:06:00,1.60465,1.60495,1.6045,1.60475,548500001.0
2007-08-08 03:07:00,1.6048,1.6049,1.6045,1.6045,275399999.0
2007-08-08 03:08:00,1.6045,1.6047,1.6042,1.6045,493399996.0
2007-08-08 03:09:00,1.6045,1.60465,1.6043,1.6045,248299997.0
2007-08-08 03:10:00,1.6045,1.60485,1.6043,1.60485,176799999.0
2007-08-08 03:11:00,1.6049,1.60565,1.6047,1.6053,607500000.0
2007-08-08 03:12:00,1.6052,1.60535,1.6044,1.60465,263700000.0
2007-08-08 03:13:00,1.6044,1.60475,1.60435,1.6044,185900000.0
2007-08-08 03:14:00,1.60445,1.6052,1.6041,1.6052,240000000.0
2007-08-08 03:15:00,1.6052,1.60535,1.6051,1.6052,193300000.0
2007-08-08 03:16:00,1.60515,1.6052,1.6049,1.6051,49300000.0
2007-08-08 03:17:00,1.6051,1.60545,1.6051,1.60535,207700000.0
2007-08-08 03:18:00,1.6052,1.6054,1.6051,1.6053,129500001.0
2007-08-08 03:19:00,1.6053,1.6054,1.6051,1.60535,114000000.0
2007-08-08 03:20:00,1.60535,1.60535,1.6052,1.6053,98000000.0
2007-08-08 03:21:00,1.60535,1.60535,1.6053,1.6053,26900000.0
2007-08-08 03:22:00,1.6053,1.6058,1.6052,1.6058,267900000.0
2007-08-08 03:23:00,1.6058,1.60585,1.6054,1.6058,160600000.0
2007-08-08 03:24:00,1.6056,1.60585,1.6056,1.6056,135300000.0
2007-08-08 03:25:00,1.6056,1.6059,1.6056,1.60585,138600000.0
2007-08-08 03:26:00,1.6057,1.6058,1.6053,1.6056,222500000.0
2007-08-08 03:27:00,1.6056,1.60585,1.6054,1.6055,386900000.0
2007-08-08 03:28:00,1.6054,1.6054,1.604,1.6051,179400000.0
2007-08-08 03:29:00,1.6049,1.6049,1.6047,1.6047,71900000.0
2007-08-08 03:30:00,1.60395,1.6048,1.6039,1.6045,300500000.0
2007-08-08 03:31:00,1.6045,1.6052,1.6045,1.6049,261999999.0
2007-08-08 03:32:00,1.6049,1.605,1.6048,1.6049,58200000.0
2007-08-08 03:33:00,1.6049,1.605,1.6048,1.6048,46300000.0
2007-08-08 03:34:00,1.6048,1.60485,1.6046,1.60485,44400000.0
2007-08-08 03:35:00,1.6049,1.60505,1.6048,1.60505,92100000.0
2007-08-08 03:36:00,1.60505,1.6052,1.605,1.6051,87200000.0
2007-08-08 03:37:00,1.60505,1.60545,1.60505,1.60545,101700000.0
2007-08-08 03:38:00,1.6055,1.6058,1.6053,1.6055,202300000.0
2007-08-08 03:39:00,1.6055,1.6058,1.6052,1.6056,220200000.0
2007-08-08 03:40:00,1.6054,1.60585,1.6054,1.60585,33400000.0
2007-08-08 03:41:00,1.60585,1.60585,1.6054,1.6054,128300000.0
2007-08-08 03:42:00,1.60575,1.60575,1.6056,1.6056,50500000.0
2007-08-08 03:43:00,1.60565,1.6057,1.6054,1.60555,103000000.0
2007-08-08 03:44:00,1.6055,1.60555,1.6047,1.6054,162200000.0
2007-08-08 03:45:00,1.6054,1.6056,1.605,1.6056,146400000.0
2007-08-08 03:46:00,1.6054,1.60565,1.605,1.60555,102100000.0
2007-08-08 03:47:00,1.6054,1.6057,1.6054,1.6056,139400000.0
2007-08-08 03:48:00,1.6056,1.6056,1.605,1.60525,132100000.0
2007-08-08 03:49:00,1.60525,1.60525,1.6052,1.6052,21700000.0
2007-08-08 03:50:00,1.6052,1.6055,1.605,1.6054,163300000.0
2007-08-08 03:51:00,1.6055,1.6056,1.6053,1.6056,96900000.0
2007-08-08 03:52:00,1.6056,1.6057,1.6054,1.6057,51600000.0
2007-08-08 03:53:00,1.6057,1.60625,1.6057,1.60625,242600000.0
2007-08-08 03:54:00,1.6063,1.6066,1.60625,1.6066,181700000.0
2007-08-08 03:55:00,1.60655,1.60655,1.6058,1.60595,158800000.0
2007-08-08 03:56:00,1.606,1.60645,1.6058,1.6064,137500000.0
2007-08-08 03:57:00,1.60645,1.6068,1.6057,1.6068,325200000.0
2007-08-08 03:58:00,1.60685,1.60685,1.6059,1.6065,259000000.0
2007-08-08 03:59:00,1.60645,1.607,1.6063,1.6067,154100000.0
2007-08-08 04:00:00,1.607,1.60765,1.6067,1.60765,501400000.0
2007-08-08 04:01:00,1.60765,1.60795,1.6071,1.6076,425100000.0
2007-08-08 04:02:00,1.6076,1.60775,1.60685,1.6069,249400000.0
2007-08-08 04:03:00,1.60685,1.60685,1.6063,1.6063,205300000.0
2007-08-08 04:04:00,1.6063,1.6069,1.6062,1.6062,423600000.0
2007-08-08 04:05:00,1.6062,1.6069,1.6062,1.60675,330900000.0
2007-08-08 04:06:00,1.6068,1.60685,1.6066,1.6067,91599999.0
2007-08-08 04:07:00,1.6067,1.60685,1.6067,1.6068,51800000.0
2007-08-08 04:08:00,1.60685,1.60685,1.60675,1.60675,28800000.0
2007-08-08 04:09:00,1.60675,1.6068,1.6067,1.6067,70100000.0
2007-08-08 04:10:00,1.6069,1.607,1.606,1.6065,259399998.0
2007-08-08 04:11:00,1.60655,1.60675,1.6063,1.6067,190700002.0
2007-08-08 04:12:00,1.60675,1.60675,1.6065,1.6066,52300001.0
2007-08-08 04:13:00,1.6064,1.6066,1.6063,1.6066,64900000.0
2007-08-08 04:14:00,1.6065,1.60655,1.6063,1.6064,139100000.0
2007-08-08 04:15:00,1.6064,1.60645,1.6061,1.6062,372699999.0
2007-08-08 04:16:00,1.60625,1.60645,1.606,1.6062,330400000.0
2007-08-08 04:17:00,1.6062,1.60625,1.6059,1.6061,220200000.0
2007-08-08 04:18:00,1.6061,1.6061,1.6058,1.60595,147300000.0
2007-08-08 04:19:00,1.6059,1.60625,1.6058,1.60625,277999999.0
2007-08-08 04:20:00,1.60605,1.60615,1.60595,1.606,120200000.0
2007-08-08 04:21:00,1.6059,1.6061,1.6059,1.60605,131600000.0
2007-08-08 04:22:00,1.606,1.60605,1.6058,1.60585,211000000.0
2007-08-08 04:23:00,1.6058,1.60585,1.6056,1.60575,143800000.0
2007-08-08 04:24:00,1.6057,1.6058,1.6053,1.6058,167700000.0
2007-08-08 04:25:00,1.60575,1.6058,1.6054,1.6058,232600000.0
2007-08-08 04:26:00,1.6058,1.60615,1.6057,1.606,279100002.0
2007-08-08 04:27:00,1.606,1.6062,1.6058,1.60605,226699998.0
2007-08-08 04:28:00,1.6061,1.6061,1.60605,1.60605,56200000.0
2007-08-08 04:29:00,1.6061,1.60635,1.606,1.60635,124900000.0
2007-08-08 04:30:00,1.6064,1.6064,1.6061,1.6063,130600000.0
2007-08-08 04:31:00,1.60625,1.6067,1.6061,1.60655,174499997.0
2007-08-08 04:32:00,1.6065,1.6066,1.6061,1.60645,133800000.0
2007-08-08 04:33:00,1.60645,1.60645,1.6062,1.60635,192399999.0
2007-08-08 04:34:00,1.60635,1.60645,1.6061,1.6062,167800001.0
2007-08-08 04:35:00,1.6063,1.6063,1.6058,1.606,157000000.0
2007-08-08 04:36:00,1.606,1.60615,1.6058,1.60605,111599999.0
2007-08-08 04:37:00,1.606,1.60605,1.6057,1.6059,98199999.0
2007-08-08 04:38:00,1.6057,1.606,1.6057,1.6058,55000000.0
2007-08-08 04:39:00,1.6058,1.60595,1.6056,1.60585,180800000.0
2007-08-08 04:40:00,1.6058,1.6058,1.6054,1.6055,138299999.0
2007-08-08 04:41:00,1.6054,1.60555,1.6053,1.60555,90300000.0
2007-08-08 04:42:00,1.6053,1.60555,1.6051,1.6055,187900000.0
2007-08-08 04:43:00,1.60565,1.60575,1.6054,1.60555,113700000.0
2007-08-08 04:44:00,1.60555,1.6056,1.6054,1.6056,87600000.0
2007-08-08 04:45:00,1.60565,1.60565,1.6053,1.60545,65900000.0
2007-08-08 04:46:00,1.6055,1.60555,1.6053,1.60555,16000000.0
2007-08-08 04:47:00,1.6054,1.6056,1.6052,1.60555,162000000.0
2007-08-08 04:48:00,1.6054,1.6056,1.6054,1.6055,46600000.0
2007-08-08 04:49:00,1.60555,1.6056,1.6052,1.60555,163200000.0
2007-08-08 04:50:00,1.6055,1.6055,1.6051,1.6054,147200000.0
2007-08-08 04:51:00,1.60545,1.60545,1.6054,1.60545,28800000.0
2007-08-08 04:52:00,1.60545,1.60555,1.6051,1.6055,423600000.0
2007-08-08 04:53:00,1.6055,1.6056,1.6053,1.6055,226700000.0
2007-08-08 04:54:00,1.6055,1.6055,1.6052,1.60525,147000000.0
2007-08-08 04:55:00,1.6052,1.6057,1.6051,1.6055,308200001.0
2007-08-08 04:56:00,1.6055,1.60575,1.6053,1.6054,665099999.0
2007-08-08 04:57:00,1.6054,1.60575,1.6054,1.60565,249699997.0
2007-08-08 04:58:00,1.60565,1.6058,1.6055,1.60575,117800000.0
2007-08-08 04:59:00,1.6057,1.60585,1.6053,1.6057,153200000.0
2007-08-08 05:00:00,1.6057,1.606,1.6057,1.6058,85599999.0
2007-08-08 05:01:00,1.60595,1.60595,1.60595,1.60595,33600000.0
2007-08-08 05:02:00,1.60595,1.60605,1.6058,1.6059,52699999.0
2007-08-08 05:04:00,1.606,1.606,1.60595,1.60595,22400000.0
2007-08-08 05:05:00,1.60595,1.6062,1.6056,1.6061,159999999.0
2007-08-08 05:06:00,1.606,1.60625,1.606,1.6062,88600000.0
2007-08-08 05:07:00,1.6063,1.6064,1.606,1.6061,117399997.0
2007-08-08 05:08:00,1.6061,1.6065,1.6059,1.6062,141799996.0
2007-08-08 05:09:00,1.6062,1.6062,1.6059,1.6059,11400000.0
2007-08-08 05:10:00,1.6059,1.6061,1.6058,1.6058,51700000.0
2007-08-08 05:11:00,1.6059,1.6061,1.6058,1.606,116200000.0
2007-08-08 05:12:00,1.60595,1.606,1.6057,1.606,121600000.0
2007-08-08 05:13:00,1.606,1.606,1.606,1.606,40200000.0
2007-08-08 05:14:00,1.60595,1.60595,1.6059,1.6059,29000000.0
2007-08-08 05:15:00,1.606,1.606,1.6058,1.6059,37000000.0
2007-08-08 05:16:00,1.6058,1.60585,1.6056,1.60575,71700000.0
2007-08-08 05:17:00,1.60575,1.60575,1.60565,1.60565,56000000.0
2007-08-08 05:18:00,1.6056,1.6058,1.6053,1.6056,144299997.0
2007-08-08 05:19:00,1.6056,1.60565,1.60555,1.6056,23400000.0
2007-08-08 05:20:00,1.6056,1.6059,1.6056,1.6059,78000000.0
2007-08-08 05:21:00,1.6059,1.6059,1.6057,1.6058,31800000.0
2007-08-08 05:22:00,1.6059,1.606,1.6059,1.606,11200000.0
2007-08-08 05:23:00,1.606,1.606,1.6059,1.6059,65500000.0
2007-08-08 05:24:00,1.6059,1.606,1.6057,1.606,61799999.0
2007-08-08 05:25:00,1.606,1.6061,1.606,1.6061,9600000.0
2007-08-08 05:26:00,1.6061,1.6061,1.6061,1.6061,3200000.0
2007-08-08 05:27:00,1.6061,1.6061,1.606,1.6061,4800000.0
2007-08-08 05:28:00,1.606,1.6062,1.6059,1.6061,141100000.0
2007-08-08 05:29:00,1.6061,1.6061,1.6057,1.6057,58699999.0
2007-08-08 05:30:00,1.6059,1.606,1.6056,1.606,217699997.0
2007-08-08 05:31:00,1.60595,1.606,1.60595,1.606,9600000.0
2007-08-08 05:32:00,1.60605,1.6061,1.6058,1.606,38900000.0
2007-08-08 05:33:00,1.606,1.606,1.60595,1.60595,21700000.0
2007-08-08 05:34:00,1.6057,1.6059,1.6056,1.6058,65600000.0
2007-08-08 05:35:00,1.6058,1.6058,1.6058,1.6058,20500000.0
2007-08-08 05:36:00,1.6056,1.6058,1.6056,1.6057,57199999.0
2007-08-08 05:37:00,1.6058,1.6058,1.60565,1.60565,19200000.0
2007-08-08 05:38:00,1.6057,1.6057,1.60565,1.60565,30400000.0
2007-08-08 05:39:00,1.6057,1.6058,1.6057,1.6058,25600000.0
2007-08-08 05:41:00,1.6058,1.6058,1.6057,1.6058,9600000.0
2007-08-08 05:42:00,1.6058,1.6058,1.6058,1.6058,1600000.0
2007-08-08 05:43:00,1.6057,1.606,1.6056,1.6059,191200000.0
2007-08-08 05:44:00,1.606,1.6062,1.6058,1.6059,145700002.0
2007-08-08 05:45:00,1.606,1.6063,1.6057,1.606,81600000.0
2007-08-08 05:46:00,1.6063,1.6066,1.606,1.6061,105199999.0
2007-08-08 05:47:00,1.60635,1.6064,1.6059,1.6061,216500001.0
2007-08-08 05:48:00,1.606,1.6062,1.606,1.606,47200000.0
2007-08-08 05:49:00,1.606,1.60605,1.6058,1.606,124099999.0
2007-08-08 05:50:00,1.606,1.6061,1.60575,1.60595,243500000.0
2007-08-08 05:51:00,1.6059,1.6062,1.60575,1.6062,176399999.0
2007-08-08 05:52:00,1.606,1.6063,1.6057,1.6059,167400000.0
2007-08-08 05:53:00,1.6056,1.606,1.6055,1.6059,194900000.0
2007-08-08 05:54:00,1.6059,1.6069,1.6059,1.6068,410000000.0
2007-08-08 05:55:00,1.6068,1.6068,1.6061,1.60645,274900000.0
2007-08-08 05:56:00,1.6065,1.6068,1.6063,1.60675,115500000.0
2007-08-08 05:57:00,1.60675,1.60675,1.60665,1.60665,29300000.0
2007-08-08 05:58:00,1.6066,1.60665,1.6063,1.6065,79399996.0
2007-08-08 05:59:00,1.6066,1.6067,1.6063,1.6063,94799998.0
2007-08-08 06:00:00,1.6065,1.6065,1.6063,1.6064,127300000.0
2007-08-08 06:01:00,1.6064,1.60645,1.6062,1.6063,106599999.0
2007-08-08 06:02:00,1.6063,1.6064,1.6062,1.6063,57899999.0
2007-08-08 06:03:00,1.60635,1.6066,1.6062,1.6065,169400000.0
2007-08-08 06:04:00,1.6066,1.60665,1.6065,1.6065,153999997.0
2007-08-08 06:05:00,1.60665,1.6067,1.6065,1.6067,47799999.0
2007-08-08 06:06:00,1.6065,1.6067,1.6062,1.60625,157999998.0
2007-08-08 06:07:00,1.6063,1.6063,1.6062,1.6063,73800000.0
2007-08-08 06:08:00,1.6062,1.6063,1.606,1.60615,68700000.0
2007-08-08 06:09:00,1.6062,1.6062,1.6057,1.6057,73900000.0
2007-08-08 06:10:00,1.606,1.6061,1.6055,1.6058,93000000.0
2007-08-08 06:11:00,1.6058,1.60585,1.6055,1.60585,62300000.0
2007-08-08 06:12:00,1.60585,1.60595,1.6054,1.6059,64600000.0
2007-08-08 06:13:00,1.6059,1.6061,1.60585,1.6061,35200000.0
2007-08-08 06:14:00,1.6061,1.6061,1.6058,1.60595,57200000.0
2007-08-08 06:15:00,1.606,1.60675,1.606,1.6066,164300000.0
2007-08-08 06:16:00,1.6067,1.6068,1.6059,1.606,354699995.0
2007-08-08 06:17:00,1.6059,1.6062,1.6059,1.6062,86400001.0
2007-08-08 06:18:00,1.6061,1.6067,1.6059,1.6067,153500000.0
2007-08-08 06:19:00,1.6067,1.607,1.6066,1.6067,167600000.0
2007-08-08 06:20:00,1.6065,1.6068,1.6064,1.6066,97900000.0
2007-08-08 06:21:00,1.6066,1.6066,1.6064,1.6064,34500000.0
2007-08-08 06:22:00,1.6062,1.6065,1.6059,1.6061,164400000.0
2007-08-08 06:23:00,1.6062,1.60645,1.6059,1.6063,214300000.0
2007-08-08 06:24:00,1.6062,1.6062,1.6059,1.6059,71500000.0
2007-08-08 06:25:00,1.6061,1.6062,1.6057,1.6062,230399999.0
2007-08-08 06:26:00,1.6062,1.6062,1.6058,1.60605,99200000.0
2007-08-08 06:27:00,1.6061,1.6062,1.6059,1.6062,87600000.0
2007-08-08 06:28:00,1.6059,1.6062,1.6059,1.6061,18000000.0
2007-08-08 06:29:00,1.6061,1.6066,1.60605,1.6065,134100000.0
2007-08-08 06:30:00,1.6065,1.6066,1.6065,1.6066,73600000.0
2007-08-08 06:31:00,1.6066,1.6069,1.6063,1.60655,492200000.0
2007-08-08 06:32:00,1.6065,1.6065,1.6064,1.6064,77199998.0
2007-08-08 06:33:00,1.6064,1.6067,1.6064,1.6064,142299998.0
2007-08-08 06:34:00,1.6064,1.6064,1.6061,1.6061,126100000.0
2007-08-08 06:35:00,1.6061,1.6062,1.6054,1.6057,222400001.0
2007-08-08 06:36:00,1.60565,1.6059,1.6055,1.6057,254800003.0
2007-08-08 06:37:00,1.6058,1.6058,1.6051,1.6053,229000000.0
2007-08-08 06:38:00,1.6054,1.6054,1.6051,1.6053,74200000.0
2007-08-08 06:39:00,1.6052,1.6054,1.605,1.605,45200000.0
2007-08-08 06:40:00,1.6052,1.6053,1.6048,1.6052,114100000.0
2007-08-08 06:41:00,1.6053,1.6053,1.6049,1.6049,40000000.0
2007-08-08 06:42:00,1.605,1.6051,1.6047,1.6051,67100000.0
2007-08-08 06:43:00,1.6049,1.605,1.6047,1.605,41300000.0
2007-08-08 06:44:00,1.6049,1.6051,1.6048,1.605,86300000.0
2007-08-08 06:45:00,1.6051,1.6052,1.605,1.60505,53200000.0
2007-08-08 06:46:00,1.6052,1.60525,1.6047,1.605,69900000.0
2007-08-08 06:47:00,1.6048,1.605,1.6046,1.6047,71700000.0
2007-08-08 06:48:00,1.60475,1.6048,1.6047,1.6048,81600000.0
2007-08-08 06:49:00,1.6048,1.6048,1.604,1.60445,278000000.0
2007-08-08 06:50:00,1.6045,1.6048,1.6044,1.6048,143300000.0
2007-08-08 06:51:00,1.6048,1.6049,1.6045,1.6048,69400000.0
2007-08-08 06:52:00,1.6043,1.605,1.6043,1.6048,103500000.0
2007-08-08 06:53:00,1.605,1.6052,1.6048,1.6052,58800000.0
2007-08-08 06:54:00,1.60505,1.6054,1.6048,1.6054,15900000.0
2007-08-08 06:55:00,1.6054,1.6054,1.6049,1.6051,74000000.0
2007-08-08 06:56:00,1.6053,1.6053,1.6048,1.6048,53099999.0
2007-08-08 06:57:00,1.6049,1.605,1.6049,1.6049,4800000.0
2007-08-08 06:58:00,1.60485,1.6049,1.6046,1.6048,48600000.0
2007-08-08 06:59:00,1.6049,1.6049,1.6047,1.6048,56500000.0
2007-08-08 07:00:00,1.6048,1.6048,1.6046,1.6047,88200000.0
2007-08-08 07:01:00,1.6047,1.6049,1.6047,1.6048,79300000.0
2007-08-08 07:02:00,1.6049,1.605,1.6046,1.6047,101400000.0
2007-08-08 07:03:00,1.6049,1.605,1.6045,1.605,81200000.0
2007-08-08 07:04:00,1.605,1.6052,1.6049,1.6052,119700000.0
2007-08-08 07:05:00,1.6051,1.6051,1.6048,1.6049,144199998.0
2007-08-08 07:06:00,1.60495,1.6051,1.60495,1.6051,29000000.0
2007-08-08 07:07:00,1.6051,1.6052,1.605,1.60515,39500000.0
2007-08-08 07:08:00,1.60515,1.6052,1.60515,1.6052,8000000.0
2007-08-08 07:10:00,1.6053,1.6054,1.605,1.6051,90900000.0
2007-08-08 07:11:00,1.6054,1.6055,1.6053,1.6053,63700000.0
2007-08-08 07:12:00,1.6053,1.6054,1.6053,1.6053,14400000.0
2007-08-08 07:13:00,1.6053,1.6055,1.6052,1.6054,112199998.0
2007-08-08 07:14:00,1.6054,1.6054,1.6052,1.60525,151399999.0
2007-08-08 07:15:00,1.6053,1.6054,1.6051,1.6053,141100000.0
2007-08-08 07:16:00,1.6053,1.6054,1.6052,1.6053,62200000.0
2007-08-08 07:17:00,1.6053,1.6053,1.6052,1.60525,44000000.0
2007-08-08 07:18:00,1.6049,1.6054,1.6049,1.6053,34700000.0
2007-08-08 07:19:00,1.6053,1.6055,1.6052,1.6054,32600000.0
2007-08-08 07:20:00,1.6053,1.6054,1.6051,1.60515,70799999.0
2007-08-08 07:21:00,1.6053,1.6053,1.605,1.6052,109600001.0
2007-08-08 07:22:00,1.6053,1.6053,1.60515,1.6053,16600000.0
2007-08-08 07:23:00,1.6052,1.6054,1.6052,1.6052,38400000.0
2007-08-08 07:24:00,1.6052,1.6053,1.6049,1.6053,59600000.0
2007-08-08 07:25:00,1.6053,1.6053,1.6052,1.6052,18400000.0
2007-08-08 07:26:00,1.6053,1.6053,1.6052,1.6052,28800000.0
2007-08-08 07:27:00,1.6053,1.6053,1.60515,1.6052,33600000.0
2007-08-08 07:28:00,1.6052,1.6054,1.6052,1.6054,53700000.0
2007-08-08 07:29:00,1.6054,1.6055,1.6051,1.6054,230600000.0
2007-08-08 07:30:00,1.60535,1.6055,1.6051,1.6053,256700000.0
2007-08-08 07:31:00,1.6053,1.6057,1.6051,1.60525,243299999.0
2007-08-08 07:32:00,1.6052,1.6053,1.6047,1.6051,343900000.0
2007-08-08 07:33:00,1.6051,1.6054,1.6048,1.6052,158500000.0
2007-08-08 07:34:00,1.6052,1.6053,1.6049,1.6053,146000000.0
2007-08-08 07:35:00,1.6053,1.6054,1.60515,1.60515,119300000.0
2007-08-08 07:36:00,1.60525,1.6053,1.605,1.6053,124300000.0
2007-08-08 07:37:00,1.6051,1.6054,1.6051,1.6053,48400000.0
2007-08-08 07:38:00,1.6053,1.6053,1.6048,1.6051,140900000.0
2007-08-08 07:39:00,1.6051,1.6052,1.6049,1.60505,243400000.0
2007-08-08 07:40:00,1.6051,1.6053,1.6051,1.6053,33600000.0
2007-08-08 07:41:00,1.60525,1.6054,1.6049,1.6053,50000000.0
2007-08-08 07:42:00,1.6053,1.6053,1.6049,1.6049,36500000.0
2007-08-08 07:43:00,1.6051,1.6053,1.6049,1.6052,187000000.0
2007-08-08 07:44:00,1.6052,1.6052,1.6049,1.6052,30900000.0
2007-08-08 07:45:00,1.6052,1.6052,1.6048,1.6048,97300000.0
2007-08-08 07:46:00,1.605,1.6051,1.60475,1.60475,68800000.0
2007-08-08 07:47:00,1.6048,1.605,1.6046,1.6049,221900000.0
2007-08-08 07:48:00,1.6049,1.6049,1.6048,1.6049,130900000.0
2007-08-08 07:49:00,1.605,1.6051,1.60495,1.605,216700000.0
2007-08-08 07:50:00,1.6052,1.6053,1.6049,1.6052,120200000.0
2007-08-08 07:51:00,1.60525,1.60525,1.6051,1.6052,81200000.0
2007-08-08 07:52:00,1.6052,1.6055,1.6052,1.6055,176600000.0
2007-08-08 07:53:00,1.6055,1.6056,1.6053,1.6054,169900000.0
2007-08-08 07:54:00,1.6053,1.6054,1.6047,1.6049,235500000.0
2007-08-08 07:55:00,1.60485,1.605,1.6045,1.6048,324700000.0
2007-08-08 07:56:00,1.6048,1.6048,1.6043,1.6045,146100000.0
2007-08-08 07:57:00,1.6045,1.6047,1.6043,1.6045,4800000.0
2007-08-08 07:58:00,1.6044,1.6044,1.6044,1.6044,4800000.0
2007-08-08 07:59:00,1.6048,1.605,1.6046,1.6049,99700000.0
2007-08-08 08:00:00,1.6049,1.6052,1.6048,1.6051,242900000.0
2007-08-08 08:01:00,1.6051,1.6052,1.6049,1.605,225700001.0
2007-08-08 08:02:00,1.6051,1.6053,1.60505,1.6052,276800000.0
2007-08-08 08:03:00,1.6052,1.60525,1.6049,1.6052,247500005.0
2007-08-08 08:04:00,1.6052,1.6052,1.6048,1.6048,168500000.0
2007-08-08 08:05:00,1.6049,1.605,1.6047,1.60495,311900004.0
2007-08-08 08:06:00,1.6049,1.60495,1.6045,1.6048,276600002.0
2007-08-08 08:07:00,1.6048,1.6048,1.6045,1.6045,339800000.0
2007-08-08 08:08:00,1.60445,1.6048,1.60435,1.60455,357100000.0
2007-08-08 08:09:00,1.60455,1.60465,1.6041,1.6044,197800000.0
2007-08-08 08:10:00,1.60425,1.6044,1.604,1.604,269600000.0
2007-08-08 08:11:00,1.604,1.6043,1.6039,1.6041,256500000.0
2007-08-08 08:12:00,1.6041,1.6042,1.60385,1.6041,353900000.0
2007-08-08 08:13:00,1.6041,1.6043,1.6037,1.6043,387200000.0
2007-08-08 08:14:00,1.6043,1.60455,1.6036,1.6037,521300000.0
2007-08-08 08:15:00,1.6041,1.6041,1.6031,1.6033,813300000.0
2007-08-08 08:16:00,1.6033,1.604,1.6031,1.6039,434900000.0
2007-08-08 08:17:00,1.604,1.6044,1.6037,1.604,666400000.0
2007-08-08 08:18:00,1.604,1.6042,1.6035,1.6039,472400001.0
2007-08-08 08:19:00,1.6041,1.6041,1.6036,1.6038,382300000.0
2007-08-08 08:20:00,1.6037,1.6043,1.6028,1.6032,533400000.0
2007-08-08 08:21:00,1.6032,1.6035,1.6026,1.603,256100000.0
2007-08-08 08:22:00,1.60305,1.6037,1.6028,1.603,421900000.0
2007-08-08 08:23:00,1.6031,1.6033,1.6029,1.6031,301200000.0
2007-08-08 08:24:00,1.603,1.60325,1.60295,1.603,433800007.0
2007-08-08 08:25:00,1.603,1.6031,1.6026,1.6027,384500002.0
2007-08-08 08:26:00,1.6029,1.6031,1.6027,1.603,241700004.0
2007-08-08 08:27:00,1.603,1.6032,1.6026,1.6026,965000014.0
2007-08-08 08:28:00,1.6027,1.60295,1.6027,1.60295,415200010.0
2007-08-08 08:29:00,1.6029,1.60315,1.6029,1.6029,385600000.0
2007-08-08 08:30:00,1.6032,1.6035,1.6029,1.6031,324800000.0
2007-08-08 08:31:00,1.6031,1.6034,1.603,1.6034,307900000.0
2007-08-08 08:32:00,1.6034,1.60355,1.6031,1.6031,381300000.0
2007-08-08 08:33:00,1.6031,1.6031,1.6027,1.6029,473800000.0
2007-08-08 08:34:00,1.6029,1.6033,1.6027,1.6033,274600000.0
2007-08-08 08:35:00,1.6033,1.6033,1.6031,1.6032,242500000.0
2007-08-08 08:36:00,1.60325,1.60345,1.6031,1.6033,360000000.0
2007-08-08 08:37:00,1.6033,1.60395,1.6033,1.60395,209300000.0
2007-08-08 08:38:00,1.6038,1.6042,1.6035,1.60395,480100001.0
2007-08-08 08:39:00,1.6039,1.6039,1.6036,1.6036,340200000.0
2007-08-08 08:40:00,1.6037,1.6038,1.6031,1.6031,341200000.0
2007-08-08 08:41:00,1.603,1.60325,1.6029,1.6029,256600000.0
2007-08-08 08:42:00,1.60305,1.60305,1.6027,1.6029,156900000.0
2007-08-08 08:43:00,1.6029,1.6029,1.60275,1.6029,59400000.0
2007-08-08 08:44:00,1.6029,1.6031,1.6028,1.60295,146700000.0
2007-08-08 08:45:00,1.60295,1.60295,1.6026,1.6027,230900000.0
2007-08-08 08:46:00,1.6027,1.60275,1.6023,1.60245,380300000.0
2007-08-08 08:47:00,1.6025,1.6026,1.6023,1.60235,323900000.0
2007-08-08 08:48:00,1.6024,1.60255,1.6016,1.6017,381400000.0
2007-08-08 08:49:00,1.6018,1.6021,1.6012,1.6014,811600000.0
2007-08-08 08:50:00,1.6014,1.60145,1.6006,1.6008,523800000.0
2007-08-08 08:51:00,1.6008,1.6012,1.6008,1.601,524100000.0
2007-08-08 08:52:00,1.60105,1.60115,1.6007,1.6009,516500000.0
2007-08-08 08:53:00,1.60085,1.60115,1.60075,1.6008,486000000.0
2007-08-08 08:54:00,1.6008,1.6009,1.6006,1.60075,218600000.0
2007-08-08 08:55:00,1.6008,1.6009,1.6006,1.60075,414500000.0
2007-08-08 08:56:00,1.6008,1.601,1.5989,1.6002,892800000.0
2007-08-08 08:57:00,1.6002,1.6006,1.59995,1.6002,548900000.0
2007-08-08 08:58:00,1.6004,1.60055,1.5999,1.6001,365800000.0
2007-08-08 08:59:00,1.6001,1.6005,1.5999,1.6005,466400002.0
2007-08-08 09:00:00,1.6005,1.6008,1.6004,1.6006,223200000.0
2007-08-08 09:01:00,1.6006,1.6008,1.6004,1.6007,87600001.0
2007-08-08 09:02:00,1.6007,1.601,1.60065,1.6008,61200000.0
2007-08-08 09:03:00,1.601,1.6012,1.6007,1.6012,228300000.0
2007-08-08 09:04:00,1.6012,1.6015,1.6011,1.6015,175400001.0
2007-08-08 09:05:00,1.6014,1.6015,1.6012,1.6013,113100000.0
2007-08-08 09:06:00,1.6015,1.6015,1.601,1.6011,253500000.0
2007-08-08 09:07:00,1.6011,1.6015,1.6008,1.6014,304300000.0
2007-08-08 09:08:00,1.6014,1.6015,1.6012,1.6014,134900000.0
2007-08-08 09:09:00,1.6014,1.60155,1.6012,1.6015,145400000.0
2007-08-08 09:10:00,1.6014,1.6015,1.6011,1.6013,94700000.0
2007-08-08 09:11:00,1.6013,1.6013,1.6007,1.60085,263400000.0
2007-08-08 09:12:00,1.601,1.6015,1.6009,1.6013,479200000.0
2007-08-08 09:13:00,1.60125,1.6013,1.6006,1.60085,492900000.0
2007-08-08 09:14:00,1.60095,1.6015,1.6007,1.601,349300000.0
2007-08-08 09:15:00,1.60095,1.601,1.6003,1.6003,239900000.0
2007-08-08 09:16:00,1.6005,1.6008,1.6003,1.60045,260500000.0
2007-08-08 09:17:00,1.6004,1.6004,1.5998,1.60025,370800000.0
2007-08-08 09:18:00,1.6003,1.6004,1.5999,1.6002,221200000.0
2007-08-08 09:19:00,1.6002,1.6003,1.5996,1.59965,282400000.0
2007-08-08 09:20:00,1.5996,1.6008,1.5995,1.60065,616300001.0
2007-08-08 09:21:00,1.60065,1.6008,1.6004,1.6008,157400000.0
2007-08-08 09:22:00,1.6007,1.6013,1.6006,1.6012,268300000.0
2007-08-08 09:23:00,1.6012,1.6013,1.6008,1.6011,169400000.0
2007-08-08 09:24:00,1.6011,1.6011,1.6009,1.601,104200000.0
2007-08-08 09:25:00,1.6009,1.6012,1.6009,1.6011,146000000.0
2007-08-08 09:26:00,1.6012,1.6014,1.601,1.6013,105100000.0
2007-08-08 09:27:00,1.6013,1.6013,1.6011,1.6013,111200000.0
2007-08-08 09:28:00,1.6013,1.6015,1.601,1.6014,151400000.0
2007-08-08 09:29:00,1.6012,1.6015,1.60115,1.6015,116300000.0
2007-08-08 09:30:00,1.6015,1.60215,1.6014,1.6017,494100003.0
2007-08-08 09:31:00,1.6019,1.6024,1.6018,1.6022,141000000.0
2007-08-08 09:32:00,1.6022,1.6022,1.6019,1.6021,111800000.0
2007-08-08 09:33:00,1.6021,1.6021,1.6019,1.602,76400000.0
2007-08-08 09:34:00,1.602,1.6023,1.6016,1.6017,134300000.0
2007-08-08 09:35:00,1.6017,1.602,1.6016,1.6017,42500000.0
2007-08-08 09:36:00,1.602,1.6021,1.6018,1.602,44800000.0
2007-08-08 09:37:00,1.602,1.6024,1.6019,1.6023,95600000.0
2007-08-08 09:38:00,1.6023,1.6027,1.6019,1.6027,166400000.0
2007-08-08 09:39:00,1.6028,1.6032,1.6025,1.603,162700000.0
2007-08-08 09:40:00,1.603,1.6035,1.6028,1.6029,176100000.0
2007-08-08 09:41:00,1.603,1.6031,1.6029,1.6029,128300000.0
2007-08-08 09:42:00,1.6029,1.603,1.6027,1.6029,213700000.0
2007-08-08 09:43:00,1.6029,1.6033,1.6029,1.6031,201600000.0
2007-08-08 09:44:00,1.6031,1.6031,1.6026,1.603,291700000.0
2007-08-08 09:45:00,1.603,1.6033,1.603,1.6033,157200000.0
2007-08-08 09:46:00,1.6033,1.6034,1.6026,1.603,241700000.0
2007-08-08 09:47:00,1.6031,1.6031,1.6025,1.603,187500000.0
2007-08-08 09:48:00,1.603,1.6038,1.6028,1.60335,427700000.0
2007-08-08 09:49:00,1.6033,1.6039,1.6031,1.6037,514600000.0
2007-08-08 09:50:00,1.6036,1.604,1.6032,1.604,316800000.0
2007-08-08 09:51:00,1.604,1.604,1.6031,1.6034,192000000.0
2007-08-08 09:52:00,1.6033,1.6038,1.6033,1.6035,196900000.0
2007-08-08 09:53:00,1.6036,1.6042,1.6035,1.604,199900000.0
2007-08-08 09:54:00,1.604,1.6043,1.6039,1.604,160300000.0
2007-08-08 09:55:00,1.6043,1.6043,1.6036,1.6039,370400001.0
2007-08-08 09:56:00,1.6038,1.6039,1.6031,1.6038,348500001.0
2007-08-08 09:57:00,1.6038,1.6041,1.6037,1.60405,258700000.0
2007-08-08 09:58:00,1.60405,1.60405,1.6031,1.6035,561300000.0
2007-08-08 09:59:00,1.6036,1.6036,1.603,1.6035,449400000.0
2007-08-08 10:00:00,1.6035,1.6037,1.6033,1.6035,264500000.0
2007-08-08 10:01:00,1.6036,1.6036,1.6032,1.6035,337700000.0
2007-08-08 10:02:00,1.6035,1.60355,1.6028,1.60325,388800000.0
2007-08-08 10:03:00,1.60325,1.6035,1.6032,1.6033,394700000.0
2007-08-08 10:04:00,1.6032,1.6035,1.6028,1.6028,263900000.0
2007-08-08 10:05:00,1.6028,1.6032,1.6024,1.6026,385000000.0
2007-08-08 10:06:00,1.6026,1.6029,1.6025,1.6028,277200000.0
2007-08-08 10:07:00,1.6027,1.603,1.6026,1.6029,474100002.0
2007-08-08 10:08:00,1.6029,1.60365,1.6029,1.6032,600900001.0
2007-08-08 10:09:00,1.6033,1.60355,1.6031,1.6033,154800000.0
2007-08-08 10:10:00,1.6031,1.6035,1.603,1.6031,325900000.0
2007-08-08 10:11:00,1.6031,1.6035,1.60295,1.60305,435900000.0
2007-08-08 10:12:00,1.60305,1.60305,1.60265,1.60265,120300000.0
2007-08-08 10:13:00,1.6025,1.6027,1.6017,1.60245,678100001.0
2007-08-08 10:14:00,1.6025,1.6029,1.60245,1.6028,146300000.0
2007-08-08 10:15:00,1.6027,1.6027,1.6025,1.6026,154400000.0
2007-08-08 10:16:00,1.6026,1.6028,1.6024,1.6027,146500000.0
2007-08-08 10:17:00,1.60265,1.6027,1.6024,1.6027,236000003.0
2007-08-08 10:18:00,1.6026,1.6027,1.6022,1.6024,282600005.0
2007-08-08 10:19:00,1.6024,1.6028,1.6024,1.6027,581400008.0
2007-08-08 10:20:00,1.60285,1.6031,1.6027,1.6029,589000004.0
2007-08-08 10:21:00,1.6029,1.603,1.6027,1.6029,181600000.0
2007-08-08 10:22:00,1.6029,1.603,1.6027,1.60285,180300001.0
2007-08-08 10:23:00,1.60285,1.6029,1.6026,1.6026,217800000.0
2007-08-08 10:24:00,1.6027,1.60325,1.60265,1.6032,395800000.0
2007-08-08 10:25:00,1.6032,1.6037,1.603,1.6037,576800000.0
2007-08-08 10:26:00,1.6036,1.604,1.603,1.6034,470300000.0
2007-08-08 10:27:00,1.6034,1.6034,1.6029,1.6029,421000000.0
2007-08-08 10:28:00,1.603,1.6033,1.6029,1.6032,76600000.0
2007-08-08 10:29:00,1.6032,1.6039,1.6031,1.6035,369900000.0
2007-08-08 10:30:00,1.6035,1.6036,1.6034,1.6036,81600000.0
2007-08-08 10:31:00,1.6037,1.6037,1.6028,1.6032,340000000.0
2007-08-08 10:32:00,1.6032,1.6033,1.6029,1.603,325899999.0
2007-08-08 10:33:00,1.603,1.603,1.60265,1.6028,112500000.0
2007-08-08 10:34:00,1.6028,1.6031,1.60275,1.603,127400000.0
2007-08-08 10:35:00,1.603,1.6037,1.603,1.6035,390100001.0
2007-08-08 10:36:00,1.6034,1.6042,1.6033,1.60395,387600002.0
2007-08-08 10:37:00,1.6038,1.6039,1.6035,1.6036,401500001.0
2007-08-08 10:38:00,1.6037,1.6038,1.6033,1.6033,248900000.0
2007-08-08 10:39:00,1.6033,1.6034,1.6031,1.6033,274400000.0
2007-08-08 10:40:00,1.6033,1.6035,1.6033,1.6033,166800000.0
2007-08-08 10:41:00,1.6033,1.6035,1.603,1.603,220300000.0
2007-08-08 10:42:00,1.603,1.6034,1.6028,1.6032,271400000.0
2007-08-08 10:43:00,1.6032,1.6032,1.6029,1.603,313800001.0
2007-08-08 10:44:00,1.603,1.6032,1.6027,1.60295,503000011.0
2007-08-08 10:45:00,1.603,1.60325,1.603,1.6032,240900000.0
2007-08-08 10:46:00,1.6031,1.6032,1.603,1.603,116200000.0
2007-08-08 10:47:00,1.603,1.6031,1.6028,1.603,252000000.0
2007-08-08 10:48:00,1.6031,1.6032,1.6028,1.6031,109000000.0
2007-08-08 10:49:00,1.6032,1.6032,1.603,1.6031,148300000.0
2007-08-08 10:50:00,1.60295,1.6032,1.6029,1.6031,237500005.0
2007-08-08 10:51:00,1.6031,1.6032,1.6031,1.6032,8000000.0
2007-08-08 10:52:00,1.6032,1.60325,1.603,1.6032,268600000.0
2007-08-08 10:53:00,1.6032,1.6034,1.6032,1.6033,30600000.0
2007-08-08 10:54:00,1.6033,1.6034,1.603,1.6032,173600000.0
2007-08-08 10:55:00,1.6032,1.6036,1.6031,1.6033,214900000.0
2007-08-08 10:56:00,1.6032,1.6034,1.603,1.6032,251800000.0
2007-08-08 10:57:00,1.6032,1.6033,1.603,1.6033,188900000.0
2007-08-08 10:58:00,1.6033,1.6033,1.6033,1.6033,14400000.0
2007-08-08 10:59:00,1.6033,1.6034,1.603,1.6032,109000000.0
2007-08-08 11:00:00,1.6032,1.6033,1.6031,1.6031,60100000.0
2007-08-08 11:01:00,1.6032,1.6036,1.603,1.6033,133000000.0
2007-08-08 11:02:00,1.6032,1.6034,1.6032,1.6033,39900000.0
2007-08-08 11:03:00,1.6033,1.60365,1.6032,1.6036,178400000.0
2007-08-08 11:04:00,1.60365,1.60375,1.60365,1.6037,26600000.0
2007-08-08 11:05:00,1.6037,1.60375,1.6034,1.6037,202800000.0
2007-08-08 11:06:00,1.6037,1.6037,1.60355,1.60355,67400000.0
2007-08-08 11:07:00,1.60355,1.6039,1.6034,1.6039,242300001.0
2007-08-08 11:08:00,1.6038,1.6043,1.6036,1.60415,189600000.0
2007-08-08 11:09:00,1.6043,1.6043,1.6042,1.60425,10900000.0
2007-08-08 11:10:00,1.6043,1.60445,1.6042,1.6043,27500000.0
2007-08-08 11:11:00,1.6041,1.6044,1.6041,1.6043,39700000.0
2007-08-08 11:12:00,1.60425,1.6043,1.6039,1.6039,108500000.0
2007-08-08 11:13:00,1.604,1.604,1.6037,1.6037,55600000.0
2007-08-08 11:14:00,1.6038,1.6041,1.6037,1.60395,263600000.0
2007-08-08 11:15:00,1.604,1.6043,1.6038,1.6043,44100000.0
2007-08-08 11:16:00,1.6042,1.6042,1.604,1.604,120300000.0
2007-08-08 11:17:00,1.604,1.6044,1.604,1.6043,247900000.0
2007-08-08 11:18:00,1.6042,1.6045,1.6042,1.6045,40000000.0
2007-08-08 11:19:00,1.6045,1.6045,1.6042,1.6045,145600000.0
2007-08-08 11:20:00,1.6044,1.6049,1.6043,1.6047,197000000.0
2007-08-08 11:21:00,1.6049,1.6052,1.60485,1.605,146800000.0
2007-08-08 11:22:00,1.605,1.6052,1.6049,1.605,47200000.0
2007-08-08 11:23:00,1.605,1.6052,1.6046,1.6047,241900000.0
2007-08-08 11:24:00,1.6047,1.6048,1.6045,1.6048,62600000.0
2007-08-08 11:25:00,1.6048,1.6049,1.60465,1.6047,141800000.0
2007-08-08 11:26:00,1.6047,1.6049,1.60455,1.6049,166400000.0
2007-08-08 11:27:00,1.60485,1.6049,1.6045,1.6045,264700003.0
2007-08-08 11:28:00,1.6045,1.6046,1.6041,1.6042,251700002.0
2007-08-08 11:29:00,1.6042,1.6043,1.604,1.6041,175800000.0
2007-08-08 11:30:00,1.6043,1.6044,1.6042,1.6042,50200000.0
2007-08-08 11:31:00,1.6041,1.6044,1.6041,1.6044,88800000.0
2007-08-08 11:32:00,1.6045,1.6045,1.6041,1.60415,243100001.0
2007-08-08 11:33:00,1.6043,1.60435,1.60425,1.6043,69000000.0
2007-08-08 11:34:00,1.60445,1.6046,1.60435,1.60445,93800000.0
2007-08-08 11:35:00,1.60445,1.60445,1.604,1.6043,407200002.0
2007-08-08 11:36:00,1.6043,1.6051,1.6043,1.6051,324200000.0
2007-08-08 11:37:00,1.6051,1.6053,1.6049,1.6053,201900000.0
2007-08-08 11:38:00,1.6052,1.6053,1.605,1.6051,286200000.0
2007-08-08 11:39:00,1.6051,1.6053,1.605,1.6052,98400000.0
2007-08-08 11:40:00,1.6052,1.6057,1.6049,1.6053,162300000.0
2007-08-08 11:41:00,1.6054,1.6057,1.6054,1.6056,152000000.0
2007-08-08 11:42:00,1.6056,1.6059,1.6055,1.6056,463100000.0
2007-08-08 11:43:00,1.60565,1.6061,1.60565,1.60595,152900000.0
2007-08-08 11:44:00,1.6059,1.606,1.60575,1.6059,180800000.0
2007-08-08 11:45:00,1.6059,1.6059,1.6055,1.60575,130700000.0
2007-08-08 11:46:00,1.6058,1.6058,1.6055,1.6056,182800000.0
2007-08-08 11:47:00,1.6054,1.6057,1.6053,1.6053,429800000.0
2007-08-08 11:48:00,1.6053,1.6055,1.6051,1.6054,221800000.0
2007-08-08 11:49:00,1.60545,1.6056,1.6052,1.6052,227900000.0
2007-08-08 11:50:00,1.6053,1.6054,1.605,1.6052,304000000.0
2007-08-08 11:51:00,1.6053,1.6054,1.6051,1.6052,191400000.0
2007-08-08 11:52:00,1.6052,1.6052,1.6049,1.6049,234600000.0
2007-08-08 11:53:00,1.6049,1.605,1.6048,1.6049,256500000.0
2007-08-08 11:54:00,1.6049,1.605,1.6049,1.605,68800000.0
2007-08-08 11:55:00,1.6049,1.6053,1.6049,1.60525,102000000.0
2007-08-08 11:56:00,1.6053,1.6053,1.60505,1.6051,84300000.0
2007-08-08 11:57:00,1.6052,1.6053,1.6051,1.6051,80700000.0
2007-08-08 11:58:00,1.6051,1.60545,1.605,1.6054,249400000.0
2007-08-08 11:59:00,1.6054,1.6055,1.605,1.605,463300000.0
2007-08-08 12:00:00,1.6052,1.6054,1.605,1.6054,112000000.0
2007-08-08 12:01:00,1.6054,1.6056,1.6053,1.60545,499500000.0
2007-08-08 12:02:00,1.6055,1.6056,1.6052,1.60535,253100000.0
2007-08-08 12:03:00,1.6051,1.60535,1.6051,1.6053,166900000.0
2007-08-08 12:04:00,1.6053,1.6055,1.6047,1.605,316400000.0
2007-08-08 12:05:00,1.605,1.6053,1.6048,1.6051,429500000.0
2007-08-08 12:06:00,1.60515,1.6056,1.6051,1.6054,229900001.0
2007-08-08 12:07:00,1.6054,1.6055,1.6052,1.6054,189400000.0
2007-08-08 12:08:00,1.6054,1.6054,1.6048,1.6053,214600001.0
2007-08-08 12:09:00,1.6053,1.6054,1.6049,1.6054,72400000.0
2007-08-08 12:10:00,1.6053,1.6054,1.6052,1.6053,83500000.0
2007-08-08 12:11:00,1.60525,1.6056,1.60525,1.6055,153500000.0
2007-08-08 12:12:00,1.6055,1.6056,1.6054,1.6055,77700000.0
2007-08-08 12:13:00,1.6055,1.6056,1.605,1.6052,189600000.0
2007-08-08 12:14:00,1.60515,1.6052,1.6042,1.6046,267800000.0
2007-08-08 12:15:00,1.6046,1.60485,1.6043,1.6044,331500000.0
2007-08-08 12:16:00,1.6045,1.6045,1.6039,1.6041,91200000.0
2007-08-08 12:17:00,1.6041,1.6045,1.6039,1.6044,254800000.0
2007-08-08 12:18:00,1.6044,1.6044,1.6037,1.6039,360200000.0
2007-08-08 12:19:00,1.6039,1.604,1.6036,1.6036,208900000.0
2007-08-08 12:20:00,1.6036,1.6041,1.6036,1.6038,172200000.0
2007-08-08 12:21:00,1.60375,1.6046,1.60375,1.60405,480000002.0
2007-08-08 12:22:00,1.604,1.6043,1.6039,1.604,372600001.0
2007-08-08 12:23:00,1.604,1.6041,1.6038,1.6039,116200000.0
2007-08-08 12:24:00,1.6038,1.6042,1.6037,1.604,312200000.0
2007-08-08 12:25:00,1.60395,1.6043,1.6039,1.6041,72500000.0
2007-08-08 12:26:00,1.6041,1.6043,1.6039,1.6042,343800000.0
2007-08-08 12:27:00,1.60415,1.6047,1.6041,1.6046,204300000.0
2007-08-08 12:28:00,1.6047,1.6053,1.6047,1.6051,215500000.0
2007-08-08 12:29:00,1.605,1.6052,1.60495,1.6052,85100000.0
2007-08-08 12:30:00,1.6052,1.6056,1.6052,1.60535,439400000.0
2007-08-08 12:31:00,1.6053,1.6055,1.6052,1.6054,121000000.0
2007-08-08 12:32:00,1.6054,1.6055,1.6051,1.60515,64900000.0
2007-08-08 12:33:00,1.6052,1.6053,1.6049,1.6052,175600000.0
2007-08-08 12:34:00,1.6053,1.6053,1.6049,1.6049,218100000.0
2007-08-08 12:35:00,1.60495,1.6056,1.6049,1.6054,392000000.0
2007-08-08 12:36:00,1.6054,1.6055,1.6053,1.6054,101600000.0
2007-08-08 12:37:00,1.6053,1.6055,1.6053,1.6053,95300000.0
2007-08-08 12:38:00,1.6055,1.60565,1.6054,1.6055,135200000.0
2007-08-08 12:39:00,1.6054,1.60575,1.6054,1.60575,190300001.0
2007-08-08 12:40:00,1.60585,1.6059,1.6057,1.6057,138400000.0
2007-08-08 12:41:00,1.6057,1.6058,1.6056,1.6056,71700000.0
2007-08-08 12:42:00,1.6057,1.6058,1.60555,1.6058,74200000.0
2007-08-08 12:43:00,1.6058,1.6059,1.6057,1.6058,76200000.0
2007-08-08 12:44:00,1.6058,1.6058,1.6057,1.6057,38400000.0
2007-08-08 12:45:00,1.6057,1.60605,1.6056,1.6059,350000001.0
2007-08-08 12:46:00,1.606,1.606,1.6057,1.6059,248100000.0
2007-08-08 12:47:00,1.6059,1.6064,1.6056,1.6063,313600000.0
2007-08-08 12:48:00,1.60645,1.60645,1.6059,1.6059,328100000.0
2007-08-08 12:49:00,1.606,1.6061,1.6058,1.6059,281500000.0
2007-08-08 12:50:00,1.606,1.6061,1.6056,1.6058,371400000.0
2007-08-08 12:51:00,1.60585,1.6059,1.6056,1.6057,133600000.0
2007-08-08 12:52:00,1.6057,1.6058,1.6053,1.6054,239100004.0
2007-08-08 12:53:00,1.6053,1.60545,1.60485,1.6049,149700000.0
2007-08-08 12:54:00,1.6049,1.6053,1.6049,1.6053,160200000.0
2007-08-08 12:55:00,1.6053,1.6053,1.6051,1.6051,48900000.0
2007-08-08 12:56:00,1.6051,1.6052,1.6049,1.605,313700000.0
2007-08-08 12:57:00,1.605,1.6051,1.6048,1.6051,338700001.0
2007-08-08 12:58:00,1.6051,1.6055,1.605,1.6055,368900001.0
2007-08-08 12:59:00,1.6055,1.6055,1.605,1.6052,180000000.0
2007-08-08 13:00:00,1.6052,1.6053,1.605,1.6051,350600000.0
2007-08-08 13:01:00,1.60515,1.6055,1.60515,1.6054,268200000.0
2007-08-08 13:02:00,1.6054,1.6056,1.6051,1.6051,337300000.0
2007-08-08 13:03:00,1.6051,1.6052,1.6047,1.6049,431700000.0
2007-08-08 13:04:00,1.60495,1.605,1.6043,1.6044,203900000.0
2007-08-08 13:05:00,1.6044,1.6046,1.6041,1.6044,457500000.0
2007-08-08 13:06:00,1.60445,1.60445,1.6039,1.6043,202200000.0
2007-08-08 13:07:00,1.6043,1.6045,1.6041,1.6043,300500000.0
2007-08-08 13:08:00,1.6043,1.6045,1.6039,1.6043,343000000.0
2007-08-08 13:09:00,1.6042,1.605,1.6039,1.6047,485400000.0
2007-08-08 13:10:00,1.6047,1.6049,1.6046,1.6049,165100000.0
2007-08-08 13:11:00,1.6049,1.6051,1.6041,1.6044,523400000.0
2007-08-08 13:12:00,1.6045,1.6049,1.6044,1.60475,515900000.0
2007-08-08 13:13:00,1.60475,1.6049,1.6042,1.6044,413900001.0
2007-08-08 13:14:00,1.60445,1.60455,1.6042,1.6043,124900000.0
2007-08-08 13:15:00,1.6043,1.6048,1.6043,1.6047,255600000.0
2007-08-08 13:16:00,1.6047,1.6049,1.604,1.60465,343499999.0
2007-08-08 13:17:00,1.60465,1.60465,1.6043,1.60455,236100000.0
2007-08-08 13:18:00,1.6044,1.6048,1.6041,1.6047,288100000.0
2007-08-08 13:19:00,1.60475,1.6048,1.6043,1.60475,189900000.0
2007-08-08 13:20:00,1.6048,1.6048,1.6045,1.6045,226000000.0
2007-08-08 13:21:00,1.6046,1.6048,1.6045,1.6047,236999999.0
2007-08-08 13:22:00,1.6047,1.60475,1.6045,1.6046,323400000.0
2007-08-08 13:23:00,1.60465,1.6047,1.6042,1.6044,243000000.0
2007-08-08 13:24:00,1.6044,1.6047,1.6043,1.6045,198500000.0
2007-08-08 13:25:00,1.60455,1.60465,1.6042,1.60425,325899998.0
2007-08-08 13:26:00,1.6043,1.6047,1.604,1.6042,437400000.0
2007-08-08 13:27:00,1.60445,1.6048,1.60445,1.6047,148800000.0
2007-08-08 13:28:00,1.6047,1.60495,1.60465,1.6049,166400000.0
2007-08-08 13:29:00,1.6049,1.6051,1.6044,1.6044,243100000.0
2007-08-08 13:30:00,1.60435,1.6047,1.60435,1.6047,99600000.0
2007-08-08 13:31:00,1.6045,1.60475,1.6045,1.6047,61300000.0
2007-08-08 13:32:00,1.6045,1.6048,1.6045,1.6047,198500000.0
2007-08-08 13:33:00,1.6047,1.6047,1.6038,1.60455,371900000.0
2007-08-08 13:34:00,1.6045,1.60455,1.6041,1.6044,127200000.0
2007-08-08 13:35:00,1.60445,1.6046,1.6041,1.60445,156600000.0
2007-08-08 13:36:00,1.6045,1.60485,1.6045,1.60465,187800000.0
2007-08-08 13:37:00,1.60465,1.60475,1.6045,1.6045,232800000.0
2007-08-08 13:38:00,1.60465,1.60465,1.6043,1.6044,208000000.0
2007-08-08 13:39:00,1.6044,1.6048,1.6044,1.6045,192600000.0
2007-08-08 13:40:00,1.6044,1.60455,1.6044,1.6045,158500000.0
2007-08-08 13:41:00,1.6045,1.6045,1.6044,1.6045,44300000.0
2007-08-08 13:42:00,1.6044,1.6045,1.6044,1.60445,79200000.0
2007-08-08 13:43:00,1.6045,1.6046,1.6044,1.60455,74900000.0
2007-08-08 13:44:00,1.6046,1.6046,1.6044,1.60455,253100000.0
2007-08-08 13:45:00,1.6047,1.60475,1.6041,1.6045,160900000.0
2007-08-08 13:46:00,1.6045,1.6045,1.6043,1.6043,180500000.0
2007-08-08 13:47:00,1.6045,1.60455,1.6044,1.6044,136800000.0
2007-08-08 13:48:00,1.6045,1.6047,1.6044,1.6047,103000000.0
2007-08-08 13:49:00,1.6047,1.6047,1.60455,1.60455,42200000.0
2007-08-08 13:50:00,1.6046,1.605,1.6041,1.6045,322900000.0
2007-08-08 13:51:00,1.6045,1.60495,1.6044,1.6045,474200000.0
2007-08-08 13:52:00,1.6045,1.60465,1.6044,1.6045,300000000.0
2007-08-08 13:53:00,1.6045,1.6048,1.60435,1.60475,357500000.0
2007-08-08 13:54:00,1.6047,1.6049,1.6047,1.6048,240300000.0
2007-08-08 13:55:00,1.6048,1.6048,1.6044,1.6044,150000000.0
2007-08-08 13:56:00,1.60415,1.6044,1.6041,1.6042,409800011.0
2007-08-08 13:57:00,1.6042,1.6044,1.6042,1.6043,108000002.0
2007-08-08 13:58:00,1.60425,1.6047,1.6041,1.6047,229600002.0
2007-08-08 13:59:00,1.6047,1.6047,1.6045,1.6047,117000000.0
2007-08-08 14:00:00,1.6047,1.6047,1.6046,1.6047,126400000.0
2007-08-08 14:01:00,1.6047,1.605,1.6047,1.60495,136400000.0
2007-08-08 14:02:00,1.605,1.605,1.6045,1.6046,152900000.0
2007-08-08 14:03:00,1.6046,1.6049,1.6041,1.60415,345500005.0
2007-08-08 14:04:00,1.6041,1.6043,1.6041,1.6042,298600006.0
2007-08-08 14:05:00,1.6042,1.6046,1.604,1.6045,434500004.0
2007-08-08 14:06:00,1.6045,1.6046,1.60445,1.6046,194700003.0
2007-08-08 14:07:00,1.6045,1.6051,1.6043,1.6049,1049700009.0
2007-08-08 14:08:00,1.6049,1.6049,1.6043,1.6043,497400000.0
2007-08-08 14:09:00,1.60425,1.6048,1.6042,1.6045,381200001.0
2007-08-08 14:10:00,1.6045,1.6046,1.60415,1.6044,439200000.0
2007-08-08 14:11:00,1.6044,1.60455,1.6041,1.60445,380400001.0
2007-08-08 14:12:00,1.60445,1.6049,1.6039,1.6044,803500000.0
2007-08-08 14:13:00,1.6045,1.6046,1.6041,1.6046,687800000.0
2007-08-08 14:14:00,1.6046,1.6046,1.6038,1.6038,689300000.0
2007-08-08 14:15:00,1.6037,1.60395,1.6035,1.6037,770999997.0
2007-08-08 14:16:00,1.6036,1.60375,1.6031,1.6036,926300000.0
2007-08-08 14:17:00,1.6036,1.6037,1.603,1.603,971799999.0
2007-08-08 14:18:00,1.60305,1.6031,1.6016,1.6023,898000001.0
2007-08-08 14:19:00,1.6023,1.6026,1.6016,1.602,1025300005.0
2007-08-08 14:20:00,1.6019,1.6026,1.6017,1.6024,973900001.0
2007-08-08 14:21:00,1.6024,1.6024,1.6021,1.6022,275400000.0
2007-08-08 14:22:00,1.6023,1.6025,1.6022,1.6024,159900000.0
2007-08-08 14:23:00,1.6024,1.6026,1.6023,1.6023,447900002.0
2007-08-08 14:24:00,1.6024,1.6026,1.6022,1.6024,320800000.0
2007-08-08 14:25:00,1.6024,1.6025,1.601,1.60125,300800000.0
2007-08-08 14:26:00,1.6013,1.6015,1.6007,1.601,554700003.0
2007-08-08 14:27:00,1.601,1.601,1.5998,1.60065,761800003.0
2007-08-08 14:28:00,1.60055,1.6009,1.6004,1.60075,451800004.0
2007-08-08 14:29:00,1.6007,1.6021,1.6007,1.602,717500004.0
2007-08-08 14:30:00,1.602,1.6022,1.6013,1.6018,661100003.0
2007-08-08 14:31:00,1.6017,1.60245,1.6014,1.60235,874600000.0
2007-08-08 14:32:00,1.60235,1.6026,1.6017,1.6022,960800001.0
2007-08-08 14:33:00,1.6022,1.6024,1.6018,1.6023,311600001.0
2007-08-08 14:34:00,1.6023,1.6025,1.6021,1.6022,274600000.0
2007-08-08 14:35:00,1.6022,1.6028,1.6022,1.6026,453900000.0
2007-08-08 14:36:00,1.6026,1.6027,1.6022,1.6023,286600000.0
2007-08-08 14:37:00,1.6023,1.6023,1.6016,1.6018,309400000.0
2007-08-08 14:38:00,1.6018,1.6019,1.6013,1.6018,247500000.0
2007-08-08 14:39:00,1.6018,1.6018,1.6012,1.6015,463100000.0
2007-08-08 14:40:00,1.6015,1.6016,1.601,1.60115,771599997.0
2007-08-08 14:41:00,1.6012,1.6012,1.6002,1.6003,889200000.0
2007-08-08 14:42:00,1.6003,1.6007,1.6,1.60035,581499996.0
2007-08-08 14:43:00,1.60035,1.6006,1.6,1.6002,430800003.0
2007-08-08 14:44:00,1.6,1.6007,1.6,1.6007,179500000.0
2007-08-08 14:45:00,1.6007,1.6013,1.6004,1.6011,500800003.0
2007-08-08 14:46:00,1.6013,1.6015,1.6007,1.601,410900001.0
2007-08-08 14:47:00,1.6012,1.6012,1.6007,1.6011,585200003.0
2007-08-08 14:48:00,1.601,1.6012,1.6008,1.6012,423100000.0
2007-08-08 14:49:00,1.6011,1.6012,1.6009,1.6009,150200000.0
2007-08-08 14:50:00,1.6009,1.6012,1.6006,1.6009,398500000.0
2007-08-08 14:51:00,1.60075,1.6011,1.6006,1.6008,407100001.0
2007-08-08 14:52:00,1.6008,1.6014,1.6006,1.6012,296800000.0
2007-08-08 14:53:00,1.6014,1.6014,1.6008,1.6011,253200001.0
2007-08-08 14:54:00,1.6011,1.6013,1.6008,1.6013,270800000.0
2007-08-08 14:55:00,1.6011,1.6012,1.6007,1.6011,239300000.0
2007-08-08 14:56:00,1.6011,1.6012,1.6008,1.6012,287500000.0
2007-08-08 14:57:00,1.6012,1.6016,1.601,1.60155,637200000.0
2007-08-08 14:58:00,1.6016,1.602,1.6013,1.6017,627600001.0
2007-08-08 14:59:00,1.6017,1.6025,1.60165,1.6023,398500000.0
2007-08-08 15:00:00,1.6023,1.6026,1.6023,1.6024,236900000.0
2007-08-08 15:01:00,1.6026,1.6028,1.6023,1.6025,346600004.0
2007-08-08 15:02:00,1.6024,1.6027,1.6022,1.6026,334600000.0
2007-08-08 15:03:00,1.6025,1.6027,1.6023,1.6027,271900004.0
2007-08-08 15:04:00,1.6027,1.603,1.6027,1.60285,180000000.0
2007-08-08 15:05:00,1.6028,1.6031,1.6028,1.6029,113500000.0
2007-08-08 15:06:00,1.6029,1.6031,1.6024,1.6024,158000000.0
2007-08-08 15:07:00,1.60245,1.6027,1.6023,1.6024,239200000.0
2007-08-08 15:08:00,1.6024,1.6027,1.6023,1.6025,241300001.0
2007-08-08 15:09:00,1.6024,1.6032,1.6024,1.6029,232200000.0
2007-08-08 15:10:00,1.603,1.6031,1.6027,1.603,324100000.0
2007-08-08 15:11:00,1.6029,1.603,1.6026,1.6028,92000000.0
2007-08-08 15:12:00,1.6028,1.6028,1.6026,1.6026,56599999.0
2007-08-08 15:13:00,1.6026,1.6027,1.60235,1.6024,139800000.0
2007-08-08 15:14:00,1.60235,1.6024,1.60235,1.60235,15700000.0
2007-08-08 15:15:00,1.6025,1.6027,1.6023,1.6024,341200000.0
2007-08-08 15:16:00,1.6024,1.6028,1.60235,1.6028,250600001.0
2007-08-08 15:17:00,1.60275,1.6028,1.6023,1.6025,317100004.0
2007-08-08 15:18:00,1.6024,1.6025,1.6022,1.6023,201400000.0
2007-08-08 15:19:00,1.6024,1.6026,1.6022,1.6024,147300000.0
2007-08-08 15:20:00,1.6023,1.6025,1.602,1.602,196200000.0
2007-08-08 15:21:00,1.602,1.6021,1.6019,1.602,160900000.0
2007-08-08 15:22:00,1.602,1.6023,1.602,1.6021,244800000.0
2007-08-08 15:23:00,1.6022,1.6022,1.6019,1.6021,87400000.0
2007-08-08 15:24:00,1.6021,1.6022,1.6018,1.6018,148900000.0
2007-08-08 15:25:00,1.6019,1.6023,1.6019,1.6022,135900000.0
2007-08-08 15:26:00,1.6023,1.603,1.6021,1.603,593100000.0
2007-08-08 15:27:00,1.6029,1.6033,1.60265,1.60285,383200001.0
2007-08-08 15:28:00,1.6028,1.6029,1.6025,1.6027,634400002.0
2007-08-08 15:29:00,1.60265,1.6029,1.6024,1.6029,140000000.0
2007-08-08 15:30:00,1.60285,1.6029,1.6026,1.6028,719800005.0
2007-08-08 15:31:00,1.6028,1.6033,1.6028,1.603,502200000.0
2007-08-08 15:32:00,1.6029,1.603,1.6028,1.6029,303300001.0
2007-08-08 15:33:00,1.6029,1.6034,1.6029,1.60325,620600002.0
2007-08-08 15:34:00,1.6033,1.6036,1.6032,1.6035,862300012.0
2007-08-08 15:35:00,1.6035,1.6036,1.6031,1.6034,379300000.0
2007-08-08 15:36:00,1.6034,1.6035,1.60315,1.6034,312100000.0
2007-08-08 15:37:00,1.6034,1.6037,1.6033,1.6036,354200000.0
2007-08-08 15:38:00,1.6036,1.6038,1.6034,1.6038,188000000.0
2007-08-08 15:39:00,1.6037,1.6043,1.6037,1.60415,300800000.0
2007-08-08 15:40:00,1.604,1.6047,1.604,1.60465,568800000.0
2007-08-08 15:41:00,1.60465,1.60465,1.6041,1.6043,236100000.0
2007-08-08 15:42:00,1.6043,1.6047,1.6043,1.6045,168900000.0
2007-08-08 15:43:00,1.6045,1.6045,1.6037,1.6037,596100000.0
2007-08-08 15:44:00,1.6038,1.6042,1.6037,1.60395,425600000.0
2007-08-08 15:45:00,1.60395,1.6043,1.6037,1.6042,454500000.0
2007-08-08 15:46:00,1.6042,1.6045,1.6041,1.6045,301000000.0
2007-08-08 15:47:00,1.60455,1.6047,1.604,1.60455,694500001.0
2007-08-08 15:48:00,1.6047,1.605,1.6043,1.6047,526200000.0
2007-08-08 15:49:00,1.6046,1.6049,1.6043,1.6044,314500000.0
2007-08-08 15:50:00,1.6044,1.6044,1.6037,1.6042,319700000.0
2007-08-08 15:51:00,1.6042,1.6042,1.6037,1.6041,349300000.0
2007-08-08 15:52:00,1.6041,1.6042,1.6039,1.60415,517300006.0
2007-08-08 15:53:00,1.6041,1.6043,1.6038,1.6041,502000006.0
2007-08-08 15:54:00,1.6041,1.6043,1.6035,1.6043,608900000.0
2007-08-08 15:55:00,1.6043,1.6045,1.6039,1.604,125000000.0
2007-08-08 15:56:00,1.6039,1.6042,1.6036,1.6036,300200000.0
2007-08-08 15:57:00,1.6036,1.6039,1.60345,1.6038,374099999.0
2007-08-08 15:58:00,1.6038,1.6038,1.6031,1.6031,409000000.0
2007-08-08 15:59:00,1.6032,1.6038,1.6023,1.6037,476400002.0
2007-08-08 16:00:00,1.6036,1.6036,1.6033,1.60345,548200000.0
2007-08-08 16:01:00,1.60345,1.6036,1.6032,1.6034,743499998.0
2007-08-08 16:02:00,1.6034,1.6035,1.60285,1.6031,734900000.0
2007-08-08 16:03:00,1.6031,1.6035,1.6027,1.6031,786499999.0
2007-08-08 16:04:00,1.6031,1.6032,1.6027,1.6031,364300001.0
2007-08-08 16:05:00,1.6031,1.6033,1.603,1.60315,561100000.0
2007-08-08 16:06:00,1.6031,1.6034,1.603,1.60335,541600001.0
2007-08-08 16:07:00,1.6034,1.60375,1.6033,1.6037,404700000.0
2007-08-08 16:08:00,1.6038,1.6038,1.6034,1.6036,290500000.0
2007-08-08 16:09:00,1.6034,1.6043,1.6034,1.6043,704200000.0
2007-08-08 16:10:00,1.6043,1.6043,1.604,1.6042,243900000.0
2007-08-08 16:11:00,1.604,1.6043,1.6039,1.6042,225500000.0
2007-08-08 16:12:00,1.6042,1.6044,1.6034,1.6037,604900000.0
2007-08-08 16:13:00,1.6037,1.6037,1.6027,1.6028,573800000.0
2007-08-08 16:14:00,1.6027,1.603,1.60235,1.6024,554600000.0
2007-08-08 16:15:00,1.6027,1.6028,1.6024,1.6027,520800000.0
2007-08-08 16:16:00,1.6027,1.6028,1.6025,1.6027,89100000.0
2007-08-08 16:17:00,1.6027,1.6031,1.6025,1.6028,291200001.0
2007-08-08 16:18:00,1.6028,1.6028,1.6022,1.6025,460400001.0
2007-08-08 16:19:00,1.6025,1.6031,1.60235,1.6027,376200000.0
2007-08-08 16:20:00,1.6028,1.6029,1.60255,1.6028,206000000.0
2007-08-08 16:21:00,1.6028,1.6029,1.6022,1.6024,325500000.0
2007-08-08 16:22:00,1.6024,1.6026,1.6019,1.602,523300000.0
2007-08-08 16:23:00,1.602,1.6024,1.602,1.6022,245900000.0
2007-08-08 16:24:00,1.6022,1.6025,1.602,1.6025,233400000.0
2007-08-08 16:25:00,1.6026,1.6028,1.6023,1.6028,247700000.0
2007-08-08 16:26:00,1.6027,1.6027,1.6018,1.6019,338900000.0
2007-08-08 16:27:00,1.6019,1.6024,1.6019,1.6022,163100000.0
2007-08-08 16:28:00,1.6021,1.6032,1.6018,1.6031,510500000.0
2007-08-08 16:29:00,1.60315,1.60315,1.6017,1.6017,270300000.0
2007-08-08 16:30:00,1.6017,1.602,1.6016,1.6018,297700002.0
2007-08-08 16:31:00,1.6019,1.6019,1.6014,1.6015,144400002.0
2007-08-08 16:32:00,1.6014,1.6017,1.601,1.6012,499500000.0
2007-08-08 16:33:00,1.6012,1.6015,1.6011,1.6014,443300000.0
2007-08-08 16:34:00,1.6014,1.6015,1.6006,1.601,424200000.0
2007-08-08 16:35:00,1.6011,1.6013,1.6008,1.601,563900000.0
2007-08-08 16:36:00,1.60095,1.6012,1.6007,1.601,579799997.0
2007-08-08 16:37:00,1.6009,1.6012,1.6009,1.601,305299998.0
2007-08-08 16:38:00,1.6011,1.6016,1.6009,1.6015,349000000.0
2007-08-08 16:39:00,1.6015,1.602,1.6014,1.6019,877900000.0
2007-08-08 16:40:00,1.6019,1.6023,1.6017,1.6019,481700000.0
2007-08-08 16:41:00,1.6019,1.6021,1.6015,1.60165,641899991.0
2007-08-08 16:42:00,1.60165,1.6024,1.60165,1.6024,748800001.0
2007-08-08 16:43:00,1.6025,1.6034,1.6025,1.6032,901200000.0
2007-08-08 16:44:00,1.6032,1.6035,1.6029,1.6034,197000000.0
2007-08-08 16:45:00,1.6034,1.6035,1.6025,1.6027,495299997.0
2007-08-08 16:46:00,1.6028,1.6029,1.6023,1.6023,384099996.0
2007-08-08 16:47:00,1.6022,1.6025,1.6017,1.602,442100002.0
2007-08-08 16:48:00,1.602,1.6023,1.6015,1.6016,285999997.0
2007-08-08 16:49:00,1.6016,1.6023,1.6016,1.6019,362100001.0
2007-08-08 16:50:00,1.602,1.6022,1.6019,1.602,308699999.0
2007-08-08 16:51:00,1.602,1.6025,1.602,1.6025,201300000.0
2007-08-08 16:52:00,1.6024,1.6025,1.6018,1.6019,217500000.0
2007-08-08 16:53:00,1.6019,1.6022,1.6015,1.6022,442200000.0
2007-08-08 16:54:00,1.6022,1.6024,1.6018,1.6021,354000001.0
2007-08-08 16:55:00,1.6021,1.6024,1.602,1.6022,314599999.0
2007-08-08 16:56:00,1.6022,1.6024,1.6017,1.6018,310800000.0
2007-08-08 16:57:00,1.6018,1.6024,1.6013,1.6024,524799999.0
2007-08-08 16:58:00,1.6024,1.6025,1.602,1.6023,266300001.0
2007-08-08 16:59:00,1.60225,1.6027,1.6021,1.6025,672799997.0
2007-08-08 17:00:00,1.60245,1.6026,1.6022,1.6023,356800000.0
2007-08-08 17:01:00,1.6023,1.6025,1.6023,1.6025,233799999.0
2007-08-08 17:02:00,1.6025,1.6027,1.6023,1.6025,252600000.0
2007-08-08 17:03:00,1.6024,1.60275,1.6022,1.6026,266000001.0
2007-08-08 17:04:00,1.6026,1.6029,1.6024,1.6026,608099997.0
2007-08-08 17:05:00,1.6026,1.6026,1.6021,1.6023,422900000.0
2007-08-08 17:06:00,1.6023,1.6023,1.6019,1.6022,331300000.0
2007-08-08 17:07:00,1.6022,1.6023,1.6021,1.60215,227500000.0
2007-08-08 17:08:00,1.6021,1.6024,1.6021,1.6021,192799999.0
2007-08-08 17:09:00,1.6023,1.6024,1.602,1.6022,300599999.0
2007-08-08 17:10:00,1.6021,1.6026,1.60195,1.60255,769999994.0
2007-08-08 17:11:00,1.60255,1.60255,1.6023,1.6025,282100000.0
2007-08-08 17:12:00,1.6025,1.6029,1.6023,1.6029,358699998.0
2007-08-08 17:13:00,1.6028,1.6028,1.6022,1.6024,281599999.0
2007-08-08 17:14:00,1.6024,1.6026,1.6021,1.6024,405800001.0
2007-08-08 17:15:00,1.60235,1.6027,1.60235,1.6026,199000000.0
2007-08-08 17:16:00,1.6026,1.6027,1.6024,1.6026,278600000.0
2007-08-08 17:17:00,1.60245,1.6027,1.6024,1.6024,140800000.0
2007-08-08 17:18:00,1.6024,1.6024,1.602,1.6021,286000000.0
2007-08-08 17:19:00,1.6021,1.6023,1.6021,1.60225,234600000.0
2007-08-08 17:20:00,1.6023,1.6029,1.6023,1.6025,198200000.0
2007-08-08 17:21:00,1.6025,1.6025,1.6023,1.6025,207800000.0
2007-08-08 17:22:00,1.6025,1.6028,1.6023,1.60245,367199995.0
2007-08-08 17:23:00,1.6024,1.6033,1.6024,1.6031,681200000.0
2007-08-08 17:24:00,1.6032,1.6033,1.603,1.6032,135800000.0
2007-08-08 17:25:00,1.6032,1.6033,1.6028,1.6032,484900000.0
2007-08-08 17:26:00,1.6032,1.6032,1.6029,1.6031,205600000.0
2007-08-08 17:27:00,1.6031,1.6032,1.6028,1.6031,276499999.0
2007-08-08 17:28:00,1.6031,1.6032,1.6029,1.6032,137999999.0
2007-08-08 17:29:00,1.6032,1.6033,1.6031,1.6031,119500000.0
2007-08-08 17:30:00,1.6031,1.6031,1.60275,1.6028,122599999.0
2007-08-08 17:31:00,1.6029,1.6035,1.6028,1.6034,151300000.0
2007-08-08 17:32:00,1.6035,1.6037,1.6034,1.6035,404900000.0
2007-08-08 17:33:00,1.6035,1.6035,1.6032,1.6034,242200000.0
2007-08-08 17:34:00,1.6034,1.6035,1.6029,1.603,150400000.0
2007-08-08 17:35:00,1.6031,1.6034,1.6027,1.60335,303700000.0
2007-08-08 17:36:00,1.6033,1.6033,1.6033,1.6033,53500000.0
2007-08-08 17:37:00,1.6033,1.6033,1.6028,1.6029,304800000.0
2007-08-08 17:38:00,1.6028,1.6028,1.6024,1.6027,378300000.0
2007-08-08 17:39:00,1.6027,1.6028,1.6024,1.6028,271300000.0
2007-08-08 17:40:00,1.6028,1.6029,1.6025,1.60265,155300000.0
2007-08-08 17:41:00,1.6027,1.6027,1.6023,1.60235,444400000.0
2007-08-08 17:42:00,1.60235,1.6025,1.6022,1.6023,155800000.0
2007-08-08 17:43:00,1.6023,1.6026,1.6023,1.6026,51200000.0
2007-08-08 17:44:00,1.6026,1.6026,1.6021,1.60215,355800000.0
2007-08-08 17:45:00,1.6022,1.6023,1.6021,1.6023,150600000.0
2007-08-08 17:46:00,1.6023,1.6025,1.6023,1.6023,98000000.0
2007-08-08 17:47:00,1.6023,1.6024,1.6022,1.6022,132400000.0
2007-08-08 17:48:00,1.6021,1.6023,1.6021,1.60215,115300000.0
2007-08-08 17:49:00,1.6022,1.6023,1.6021,1.6023,117100000.0
2007-08-08 17:50:00,1.6023,1.6023,1.6021,1.6022,59900000.0
2007-08-08 17:51:00,1.6022,1.6023,1.6021,1.6022,31500000.0
2007-08-08 17:52:00,1.6022,1.6027,1.6022,1.6027,217100000.0
2007-08-08 17:53:00,1.6027,1.6027,1.6022,1.6022,107700000.0
2007-08-08 17:54:00,1.6022,1.6023,1.6021,1.6023,218500000.0
2007-08-08 17:55:00,1.6023,1.6023,1.6021,1.6021,83100000.0
2007-08-08 17:56:00,1.6021,1.6027,1.6021,1.6027,166300000.0
2007-08-08 17:57:00,1.6027,1.6027,1.6022,1.6023,158000000.0
2007-08-08 17:58:00,1.6023,1.6024,1.6022,1.6023,79700000.0
2007-08-08 17:59:00,1.6023,1.6023,1.6019,1.6021,134500000.0
2007-08-08 18:00:00,1.6021,1.6024,1.602,1.6023,56500000.0
2007-08-08 18:01:00,1.6023,1.6024,1.602,1.602,111200000.0
2007-08-08 18:02:00,1.6021,1.6023,1.6019,1.6023,130700000.0
2007-08-08 18:03:00,1.6022,1.6025,1.6021,1.6023,110800000.0
2007-08-08 18:04:00,1.6022,1.6025,1.6022,1.6024,168800000.0
2007-08-08 18:05:00,1.6024,1.6024,1.6021,1.6023,78000000.0
2007-08-08 18:06:00,1.6023,1.6023,1.6022,1.6023,12600000.0
2007-08-08 18:07:00,1.6022,1.6023,1.602,1.6023,96300000.0
2007-08-08 18:08:00,1.6023,1.6024,1.6021,1.6022,271000000.0
2007-08-08 18:09:00,1.6024,1.6024,1.6022,1.6024,17700000.0
2007-08-08 18:10:00,1.6022,1.6024,1.602,1.6023,54500000.0
2007-08-08 18:11:00,1.6023,1.6024,1.60195,1.60235,85800000.0
2007-08-08 18:12:00,1.60235,1.60235,1.6019,1.60215,90100000.0
2007-08-08 18:13:00,1.60215,1.6023,1.602,1.602,100200000.0
2007-08-08 18:14:00,1.602,1.6023,1.602,1.6022,39200000.0
2007-08-08 18:15:00,1.602,1.6022,1.602,1.6022,17200000.0
2007-08-08 18:16:00,1.6022,1.6022,1.602,1.602,45100000.0
2007-08-08 18:17:00,1.602,1.60205,1.6017,1.60175,78800000.0
2007-08-08 18:18:00,1.60175,1.60215,1.60175,1.60195,69800000.0
2007-08-08 18:19:00,1.6021,1.6021,1.60195,1.60195,12500000.0
2007-08-08 18:20:00,1.60195,1.60195,1.6013,1.6016,243600000.0
2007-08-08 18:21:00,1.6014,1.6016,1.601,1.6012,181400000.0
2007-08-08 18:22:00,1.6013,1.6013,1.6009,1.6011,106300000.0
2007-08-08 18:23:00,1.6011,1.6013,1.6009,1.601,143100000.0
2007-08-08 18:24:00,1.601,1.6014,1.601,1.6014,108000000.0
2007-08-08 18:25:00,1.6014,1.6019,1.6014,1.6019,176800000.0
2007-08-08 18:26:00,1.602,1.6021,1.6019,1.602,119300000.0
2007-08-08 18:27:00,1.6021,1.6021,1.6019,1.6019,36900000.0
2007-08-08 18:28:00,1.6019,1.6022,1.6017,1.6021,253000000.0
2007-08-08 18:29:00,1.6021,1.6021,1.60145,1.60145,55500000.0
2007-08-08 18:30:00,1.6015,1.6017,1.6014,1.60155,167400000.0
2007-08-08 18:31:00,1.6016,1.6017,1.601,1.6012,197300000.0
2007-08-08 18:32:00,1.6011,1.6015,1.601,1.6014,89600000.0
2007-08-08 18:33:00,1.6013,1.6017,1.6013,1.6015,187200000.0
2007-08-08 18:34:00,1.6017,1.6018,1.6017,1.6017,33600000.0
2007-08-08 18:35:00,1.6017,1.60195,1.6017,1.6017,134400000.0
2007-08-08 18:36:00,1.6018,1.6024,1.6015,1.6024,239200000.0
2007-08-08 18:37:00,1.6024,1.6024,1.6022,1.6023,25700000.0
2007-08-08 18:38:00,1.6023,1.6024,1.6021,1.6022,277000000.0
2007-08-08 18:39:00,1.6022,1.6025,1.6019,1.60245,312200000.0
2007-08-08 18:40:00,1.60245,1.60275,1.6019,1.60275,348100000.0
2007-08-08 18:41:00,1.60275,1.6028,1.6021,1.6023,197900000.0
2007-08-08 18:42:00,1.6022,1.60255,1.602,1.6025,160399998.0
2007-08-08 18:43:00,1.6025,1.6025,1.6022,1.60235,35300000.0
2007-08-08 18:44:00,1.6024,1.60265,1.6022,1.6024,54000000.0
2007-08-08 18:45:00,1.6024,1.6025,1.6022,1.6023,28000000.0
2007-08-08 18:46:00,1.6022,1.6023,1.6018,1.6018,49800000.0
2007-08-08 18:47:00,1.6018,1.6019,1.6017,1.6018,23200000.0
2007-08-08 18:48:00,1.6016,1.6018,1.6015,1.6018,32900000.0
2007-08-08 18:49:00,1.6019,1.6019,1.6012,1.6012,101600000.0
2007-08-08 18:50:00,1.6012,1.6014,1.6011,1.6013,67200000.0
2007-08-08 18:51:00,1.6013,1.6013,1.6011,1.6013,65300000.0
2007-08-08 18:52:00,1.6011,1.6013,1.601,1.6011,66900000.0
2007-08-08 18:53:00,1.601,1.6013,1.601,1.6011,177500000.0
2007-08-08 18:54:00,1.6011,1.6015,1.6011,1.6015,198200000.0
2007-08-08 18:55:00,1.6015,1.6018,1.6013,1.60165,100000000.0
2007-08-08 18:56:00,1.60165,1.60165,1.6016,1.60165,29700000.0
2007-08-08 18:57:00,1.60165,1.60215,1.60165,1.60215,54900000.0
2007-08-08 18:58:00,1.60215,1.6026,1.6021,1.6026,154700000.0
2007-08-08 18:59:00,1.6027,1.6029,1.6026,1.6027,248200000.0
2007-08-08 19:00:00,1.6027,1.6028,1.60205,1.60205,284600000.0
2007-08-08 19:01:00,1.6021,1.6023,1.6018,1.6019,589400000.0
2007-08-08 19:02:00,1.6019,1.6019,1.6016,1.6017,293800000.0
2007-08-08 19:03:00,1.6017,1.6017,1.6014,1.6017,303100000.0
2007-08-08 19:04:00,1.6017,1.6017,1.6014,1.6015,89800000.0
2007-08-08 19:05:00,1.6015,1.6015,1.6011,1.60125,211900000.0
2007-08-08 19:06:00,1.6013,1.60175,1.6012,1.6017,116200000.0
2007-08-08 19:07:00,1.6016,1.6016,1.6014,1.6016,146600000.0
2007-08-08 19:08:00,1.6016,1.6016,1.6012,1.6016,332300000.0
2007-08-08 19:09:00,1.6016,1.6016,1.6014,1.6015,109000000.0
2007-08-08 19:10:00,1.6015,1.6015,1.601,1.6014,224700000.0
2007-08-08 19:11:00,1.6014,1.6015,1.6012,1.6014,111800000.0
2007-08-08 19:12:00,1.6015,1.6015,1.6012,1.6012,47800000.0
2007-08-08 19:13:00,1.6011,1.6013,1.601,1.6012,197000000.0
2007-08-08 19:14:00,1.6011,1.6011,1.6003,1.6004,186900000.0
2007-08-08 19:15:00,1.6004,1.60045,1.6003,1.6004,136900000.0
2007-08-08 19:16:00,1.6003,1.6003,1.6001,1.6002,87900000.0
2007-08-08 19:17:00,1.6002,1.6004,1.6002,1.6003,25100000.0
2007-08-08 19:18:00,1.60025,1.6006,1.60025,1.6004,144700000.0
2007-08-08 19:19:00,1.6005,1.6005,1.6002,1.6002,54800000.0
2007-08-08 19:20:00,1.6002,1.6003,1.6002,1.6003,60100000.0
2007-08-08 19:21:00,1.6003,1.6004,1.60015,1.6002,139300000.0
2007-08-08 19:22:00,1.6002,1.6003,1.6001,1.60015,87099999.0
2007-08-08 19:23:00,1.60015,1.6003,1.6001,1.6001,180400000.0
2007-08-08 19:24:00,1.6002,1.6002,1.6002,1.6002,50800000.0
2007-08-08 19:25:00,1.60015,1.6003,1.60015,1.6003,135700000.0
2007-08-08 19:26:00,1.6003,1.6004,1.6001,1.6003,404799994.0
2007-08-08 19:27:00,1.6003,1.6003,1.60015,1.6003,64400000.0
2007-08-08 19:28:00,1.6003,1.6008,1.6003,1.6006,140900000.0
2007-08-08 19:29:00,1.6006,1.6007,1.6001,1.6001,351399997.0
2007-08-08 19:30:00,1.6002,1.6006,1.6,1.6005,272400000.0
2007-08-08 19:31:00,1.6004,1.6006,1.6003,1.6004,108700000.0
2007-08-08 19:32:00,1.6003,1.6004,1.6001,1.6002,129100000.0
2007-08-08 19:33:00,1.6002,1.6002,1.5999,1.5999,127900000.0
2007-08-08 19:34:00,1.6,1.6,1.5994,1.5998,409800000.0
2007-08-08 19:35:00,1.5998,1.5999,1.5997,1.5997,81100000.0
2007-08-08 19:36:00,1.5997,1.5998,1.5995,1.5998,143200000.0
2007-08-08 19:37:00,1.5998,1.5999,1.5995,1.5999,58000000.0
2007-08-08 19:38:00,1.5999,1.5999,1.5996,1.5997,126200000.0
2007-08-08 19:39:00,1.5997,1.6,1.5996,1.5999,169400000.0
2007-08-08 19:40:00,1.5999,1.6,1.5996,1.59985,102300000.0
2007-08-08 19:41:00,1.5999,1.6001,1.5997,1.5998,153200000.0
2007-08-08 19:42:00,1.5998,1.5999,1.5996,1.5998,154700000.0
2007-08-08 19:43:00,1.5998,1.5999,1.5998,1.5998,21600000.0
2007-08-08 19:44:00,1.5998,1.5999,1.59975,1.59975,18400000.0
2007-08-08 19:45:00,1.5997,1.6003,1.5997,1.6,210800000.0
2007-08-08 19:46:00,1.6,1.6001,1.5997,1.6,164500000.0
2007-08-08 19:47:00,1.5999,1.6002,1.5999,1.6001,146400000.0
2007-08-08 19:48:00,1.6001,1.6002,1.5999,1.6,71300000.0
2007-08-08 19:49:00,1.6001,1.6001,1.5997,1.5997,35600000.0
2007-08-08 19:50:00,1.6,1.6001,1.5998,1.5998,80600000.0
2007-08-08 19:51:00,1.5998,1.5998,1.5997,1.5998,28800000.0
2007-08-08 19:52:00,1.5998,1.5998,1.5996,1.5996,136600000.0
2007-08-08 19:53:00,1.5996,1.5997,1.5996,1.5996,43400000.0
2007-08-08 19:54:00,1.5996,1.5996,1.5992,1.59925,136500000.0
2007-08-08 19:55:00,1.5992,1.5995,1.599,1.5994,213700000.0
2007-08-08 19:56:00,1.5993,1.5997,1.5992,1.5996,469200000.0
2007-08-08 19:57:00,1.5996,1.5997,1.5996,1.5997,61300000.0
2007-08-08 19:58:00,1.5997,1.6,1.5997,1.6,39400000.0
2007-08-08 19:59:00,1.5999,1.6,1.5997,1.5997,139700000.0
2007-08-08 20:00:00,1.59975,1.59975,1.5989,1.5992,481900001.0
2007-08-08 20:01:00,1.5995,1.5996,1.59915,1.5992,102100000.0
2007-08-08 20:02:00,1.5992,1.5992,1.5992,1.5992,52900000.0
2007-08-08 20:03:00,1.5992,1.5993,1.5992,1.5992,62700000.0
2007-08-08 20:04:00,1.5992,1.5992,1.5992,1.5992,32700000.0
2007-08-08 20:05:00,1.5992,1.5992,1.599,1.5992,169000000.0
2007-08-08 20:06:00,1.599,1.5992,1.599,1.5992,150699997.0
2007-08-08 20:07:00,1.5992,1.5994,1.599,1.5994,87799999.0
2007-08-08 20:08:00,1.5994,1.5994,1.5993,1.5993,36100000.0
2007-08-08 20:09:00,1.5995,1.5995,1.5993,1.5995,111700000.0
2007-08-08 20:10:00,1.5995,1.5996,1.5984,1.5996,45800000.0
2007-08-08 20:11:00,1.5996,1.5996,1.5993,1.5995,76400000.0
2007-08-08 20:12:00,1.5994,1.5995,1.5994,1.5994,24900000.0
2007-08-08 20:13:00,1.5994,1.5995,1.5988,1.599,138400000.0
2007-08-08 20:14:00,1.5989,1.5991,1.59835,1.5987,119800000.0
2007-08-08 20:15:00,1.5986,1.5987,1.5982,1.5986,200800000.0
2007-08-08 20:16:00,1.5986,1.5987,1.5983,1.5983,86100000.0
2007-08-08 20:17:00,1.5984,1.5986,1.5983,1.5983,181600000.0
2007-08-08 20:18:00,1.5984,1.5986,1.5983,1.5985,92100000.0
2007-08-08 20:19:00,1.5985,1.5988,1.5985,1.5987,76900000.0
2007-08-08 20:20:00,1.5987,1.5987,1.5983,1.5983,230500000.0
2007-08-08 20:21:00,1.5984,1.5984,1.5983,1.5984,159300000.0
2007-08-08 20:22:00,1.5984,1.5984,1.5983,1.59835,63800000.0
2007-08-08 20:23:00,1.5984,1.5988,1.5984,1.5986,143500000.0
2007-08-08 20:24:00,1.5985,1.5987,1.5985,1.5986,61000000.0
2007-08-08 20:25:00,1.5986,1.599,1.5984,1.5988,132300000.0
2007-08-08 20:26:00,1.5988,1.599,1.5986,1.5988,236599997.0
2007-08-08 20:27:00,1.5989,1.5989,1.5985,1.5986,173700000.0
2007-08-08 20:28:00,1.5986,1.5986,1.59825,1.5985,77200000.0
2007-08-08 20:29:00,1.5985,1.5988,1.5983,1.5987,212800000.0
2007-08-08 20:30:00,1.5987,1.5987,1.5984,1.5986,179100000.0
2007-08-08 20:31:00,1.5986,1.5987,1.5983,1.5985,260200002.0
2007-08-08 20:32:00,1.5985,1.5988,1.5984,1.5987,154300002.0
2007-08-08 20:33:00,1.5987,1.5988,1.5986,1.5988,120300000.0
2007-08-08 20:34:00,1.5987,1.5988,1.5986,1.5986,46600000.0
2007-08-08 20:35:00,1.5986,1.5987,1.5985,1.5986,85200000.0
2007-08-08 20:36:00,1.5985,1.5988,1.5985,1.5987,100000000.0
2007-08-08 20:37:00,1.5987,1.599,1.5986,1.5989,123900000.0
2007-08-08 20:38:00,1.5989,1.599,1.5987,1.5988,118899997.0
2007-08-08 20:39:00,1.5988,1.599,1.5987,1.5989,91000000.0
2007-08-08 20:40:00,1.5989,1.599,1.5988,1.5989,92000000.0
2007-08-08 20:41:00,1.5989,1.599,1.5989,1.599,6500000.0
2007-08-08 20:42:00,1.5989,1.5989,1.5986,1.5989,154700000.0
2007-08-08 20:43:00,1.5989,1.5989,1.5984,1.5987,121600000.0
2007-08-08 20:44:00,1.5987,1.5987,1.5982,1.5985,64300002.0
2007-08-08 20:45:00,1.5985,1.5985,1.5983,1.5984,27300000.0
2007-08-08 20:46:00,1.5983,1.5986,1.5983,1.5986,12900000.0
2007-08-08 20:47:00,1.5985,1.5987,1.5983,1.5984,137800001.0
2007-08-08 20:48:00,1.5984,1.5987,1.5982,1.5986,204000000.0
2007-08-08 20:49:00,1.5986,1.5987,1.5984,1.5984,143100000.0
2007-08-08 20:50:00,1.5985,1.5986,1.5984,1.5985,49600000.0
2007-08-08 20:51:00,1.5985,1.5986,1.5984,1.5985,40400000.0
2007-08-08 20:52:00,1.5985,1.5985,1.5982,1.5984,82000000.0
2007-08-08 20:53:00,1.5983,1.5984,1.5982,1.5984,168500000.0
2007-08-08 20:54:00,1.5984,1.5984,1.59815,1.5983,114400000.0
2007-08-08 20:55:00,1.5984,1.5984,1.5982,1.5983,123300000.0
2007-08-08 20:56:00,1.5982,1.5983,1.598,1.5982,183900000.0
2007-08-08 20:57:00,1.5982,1.5982,1.5978,1.5979,200500000.0
2007-08-08 20:58:00,1.5979,1.5979,1.5976,1.5979,114200000.0
2007-08-08 20:59:00,1.5976,1.5979,1.5976,1.5979,132800000.0
2007-08-08 21:00:00,1.5977,1.598,1.5977,1.5979,226700000.0
2007-08-08 21:01:00,1.5979,1.5982,1.5979,1.5982,116900000.0
2007-08-08 21:02:00,1.5982,1.5984,1.5982,1.5983,174000000.0
2007-08-08 21:03:00,1.5982,1.5984,1.5981,1.5983,127000000.0
2007-08-08 21:04:00,1.5983,1.5983,1.5983,1.5983,22600000.0
2007-08-08 21:05:00,1.5982,1.5984,1.5981,1.5982,224600000.0
2007-08-08 21:06:00,1.5981,1.5982,1.5979,1.598,111000000.0
2007-08-08 21:07:00,1.5981,1.5983,1.598,1.5981,127100000.0
2007-08-08 21:08:00,1.5982,1.5985,1.5981,1.5983,356200000.0
2007-08-08 21:09:00,1.5983,1.5985,1.5982,1.5984,96800000.0
2007-08-08 21:10:00,1.5984,1.5991,1.5983,1.599,528700003.0
2007-08-08 21:11:00,1.599,1.5992,1.599,1.5992,250400003.0
2007-08-08 21:12:00,1.5992,1.5993,1.5988,1.5988,226500000.0
2007-08-08 21:13:00,1.5988,1.599,1.5985,1.5989,154000000.0
2007-08-08 21:14:00,1.5989,1.5992,1.5988,1.5992,122100000.0
2007-08-08 21:15:00,1.5991,1.5993,1.599,1.5992,294400000.0
2007-08-08 21:16:00,1.5992,1.6001,1.59915,1.6,299900000.0
2007-08-08 21:17:00,1.6,1.6004,1.5997,1.59995,170800000.0
2007-08-08 21:18:00,1.6002,1.6005,1.6001,1.6003,189300000.0
2007-08-08 21:19:00,1.6003,1.6008,1.6003,1.6005,245900000.0
2007-08-08 21:20:00,1.6005,1.6006,1.5999,1.6,183400000.0
2007-08-08 21:21:00,1.6,1.6001,1.6,1.6001,16900000.0
2007-08-08 21:22:00,1.6001,1.6001,1.5999,1.6,138800001.0
2007-08-08 21:23:00,1.5999,1.6,1.5996,1.59965,191000000.0
2007-08-08 21:24:00,1.5997,1.6011,1.5996,1.6011,457800001.0
2007-08-08 21:25:00,1.6012,1.6015,1.6009,1.6015,467499999.0
2007-08-08 21:26:00,1.6014,1.6015,1.60105,1.6013,295900000.0
2007-08-08 21:27:00,1.6013,1.602,1.6013,1.6017,250800000.0
2007-08-08 21:28:00,1.6018,1.6026,1.6016,1.6022,711100000.0
2007-08-08 21:29:00,1.6023,1.6027,1.6019,1.6024,521400000.0
2007-08-08 21:30:00,1.6023,1.6024,1.6019,1.6023,225800000.0
2007-08-08 21:31:00,1.6023,1.6028,1.60205,1.6026,349700000.0
2007-08-08 21:32:00,1.6026,1.6027,1.6022,1.6026,224000000.0
2007-08-08 21:33:00,1.60265,1.60265,1.6012,1.6014,415199998.0
2007-08-08 21:34:00,1.6015,1.6019,1.6014,1.6014,355200001.0
2007-08-08 21:35:00,1.6014,1.6022,1.6014,1.60195,381700000.0
2007-08-08 21:36:00,1.602,1.6023,1.6019,1.6023,259200000.0
2007-08-08 21:37:00,1.6023,1.6025,1.6021,1.6024,153300000.0
2007-08-08 21:38:00,1.6024,1.6025,1.6021,1.6022,236000000.0
2007-08-08 21:39:00,1.6022,1.6022,1.6017,1.6017,176700000.0
2007-08-08 21:40:00,1.6017,1.6018,1.6015,1.6015,226500000.0
2007-08-08 21:41:00,1.6016,1.6017,1.6015,1.6017,128700000.0
2007-08-08 21:42:00,1.6017,1.602,1.6014,1.6015,505300000.0
2007-08-08 21:43:00,1.6015,1.6019,1.6013,1.6014,206900000.0
2007-08-08 21:44:00,1.60145,1.6017,1.6014,1.6016,93500000.0
2007-08-08 21:45:00,1.60155,1.6019,1.6014,1.6016,282100000.0
2007-08-08 21:46:00,1.6016,1.6016,1.6011,1.6013,213600000.0
2007-08-08 21:47:00,1.6014,1.6015,1.6011,1.6012,222700000.0
2007-08-08 21:48:00,1.6012,1.6014,1.6011,1.6014,117700000.0
2007-08-08 21:49:00,1.6012,1.6014,1.6009,1.60115,181400000.0
2007-08-08 21:50:00,1.6012,1.6012,1.6011,1.6011,7200000.0
2007-08-08 21:51:00,1.6013,1.6014,1.6012,1.6012,25800000.0
2007-08-08 21:52:00,1.6014,1.6014,1.6012,1.6012,89400000.0
2007-08-08 21:53:00,1.6011,1.6011,1.6006,1.6006,340800000.0
2007-08-08 21:54:00,1.6008,1.6009,1.6006,1.6009,79200000.0
2007-08-08 21:55:00,1.6009,1.6011,1.6005,1.6006,69800000.0
2007-08-08 21:56:00,1.6006,1.6008,1.6006,1.6007,57600000.0
2007-08-08 21:57:00,1.6007,1.6008,1.6004,1.6005,68500000.0
2007-08-08 21:58:00,1.6004,1.6006,1.5999,1.6001,97600000.0
2007-08-08 21:59:00,1.6,1.6003,1.5998,1.6003,271900000.0
2007-08-08 22:00:00,1.60025,1.6004,1.5998,1.5999,238500000.0
2007-08-08 22:01:00,1.5999,1.6005,1.5998,1.6004,48300000.0
2007-08-08 22:02:00,1.6004,1.6006,1.5999,1.5999,68100000.0
2007-08-08 22:03:00,1.5999,1.6007,1.5999,1.6004,54200000.0
2007-08-08 22:04:00,1.60035,1.6006,1.6003,1.6005,50500000.0
2007-08-08 22:05:00,1.6005,1.6006,1.6002,1.6006,49800000.0
2007-08-08 22:06:00,1.6007,1.6007,1.6004,1.6005,61000000.0
2007-08-08 22:07:00,1.6005,1.6006,1.6003,1.6005,70100000.0
2007-08-08 22:09:00,1.6006,1.6006,1.6006,1.6006,22300000.0
2007-08-08 22:10:00,1.6006,1.6006,1.6002,1.6005,113600000.0
2007-08-08 22:11:00,1.6005,1.6006,1.6003,1.6006,37700000.0
2007-08-08 22:12:00,1.6006,1.6006,1.5999,1.6,67500000.0
2007-08-08 22:13:00,1.6001,1.6002,1.5995,1.5999,74500000.0
2007-08-08 22:14:00,1.5999,1.6003,1.5998,1.6001,88300000.0
2007-08-08 22:15:00,1.6002,1.601,1.6001,1.6006,111200000.0
2007-08-08 22:16:00,1.6005,1.6009,1.6003,1.6007,129300000.0
2007-08-08 22:17:00,1.6006,1.6009,1.6006,1.6009,31700000.0
2007-08-08 22:18:00,1.6009,1.6009,1.60045,1.6008,54900000.0
2007-08-08 22:19:00,1.6008,1.6011,1.6008,1.6011,39500000.0
2007-08-08 22:20:00,1.6011,1.6011,1.6008,1.6008,27700000.0
2007-08-08 22:21:00,1.6009,1.6009,1.6006,1.6008,60500000.0
2007-08-08 22:22:00,1.6009,1.601,1.6009,1.601,20800000.0
2007-08-08 22:23:00,1.601,1.6012,1.6008,1.6008,23000000.0
2007-08-08 22:24:00,1.601,1.6011,1.601,1.601,19800000.0
2007-08-08 22:25:00,1.601,1.601,1.6006,1.6008,54000000.0
2007-08-08 22:26:00,1.601,1.601,1.6009,1.601,7600000.0
2007-08-08 22:27:00,1.6009,1.6011,1.6006,1.6006,22000000.0
2007-08-08 22:28:00,1.6006,1.601,1.6005,1.6009,24200000.0
2007-08-08 22:29:00,1.601,1.6011,1.6009,1.6011,18100000.0
2007-08-08 22:30:00,1.6008,1.601,1.6008,1.6009,16900000.0
2007-08-08 22:31:00,1.6009,1.601,1.60055,1.601,25700000.0
2007-08-08 22:32:00,1.601,1.6011,1.6009,1.6009,46200000.0
2007-08-08 22:33:00,1.6007,1.601,1.60055,1.6008,20200000.0
2007-08-08 22:34:00,1.6009,1.601,1.6006,1.6006,37900000.0
2007-08-08 22:35:00,1.6006,1.6006,1.6004,1.6006,11300000.0
2007-08-08 22:36:00,1.6005,1.6007,1.6005,1.6006,32100000.0
2007-08-08 22:37:00,1.6007,1.6007,1.5999,1.6006,314300000.0
2007-08-08 22:38:00,1.6006,1.6006,1.6006,1.6006,10400000.0
2007-08-08 22:39:00,1.6006,1.6007,1.60025,1.6005,92100000.0
2007-08-08 22:40:00,1.6005,1.6005,1.6004,1.6005,23000000.0
2007-08-08 22:41:00,1.6005,1.6005,1.6005,1.6005,1600000.0
2007-08-08 22:42:00,1.6006,1.6009,1.6006,1.6009,6500000.0
2007-08-08 22:43:00,1.6009,1.601,1.6009,1.601,4900000.0
2007-08-08 22:44:00,1.601,1.601,1.6003,1.6003,38000000.0
2007-08-08 22:45:00,1.6003,1.6004,1.6001,1.6003,75700000.0
2007-08-08 22:46:00,1.6001,1.6003,1.6,1.6001,98500000.0
2007-08-08 22:47:00,1.6001,1.6003,1.6,1.6002,17700000.0
2007-08-08 22:48:00,1.6002,1.6003,1.6,1.6001,85600000.0
2007-08-08 22:49:00,1.6001,1.6002,1.5999,1.6001,30100000.0
2007-08-08 22:50:00,1.6,1.6001,1.5995,1.5995,80500000.0
2007-08-08 22:51:00,1.5996,1.6,1.5994,1.5994,100300000.0
2007-08-08 22:52:00,1.5994,1.5996,1.5993,1.5993,64300000.0
2007-08-08 22:53:00,1.5995,1.5998,1.5994,1.5998,53400000.0
2007-08-08 22:54:00,1.5997,1.5997,1.5979,1.5993,67100000.0
2007-08-08 22:55:00,1.5993,1.5995,1.599,1.5995,71500000.0
2007-08-08 22:56:00,1.5998,1.5998,1.59925,1.5995,378500000.0
2007-08-08 22:57:00,1.5993,1.5995,1.5991,1.5991,29000000.0
2007-08-08 22:58:00,1.5994,1.5998,1.5991,1.5996,207900000.0
2007-08-08 22:59:00,1.5996,1.6001,1.5982,1.5998,103300000.0
2007-08-08 23:00:00,1.5999,1.5999,1.5995,1.5996,38400000.0
2007-08-08 23:02:00,1.5998,1.5998,1.5997,1.5997,9600000.0
2007-08-08 23:03:00,1.5998,1.5998,1.5997,1.5997,24000000.0
2007-08-08 23:05:00,1.5997,1.6005,1.5996,1.6001,81600000.0
2007-08-08 23:06:00,1.6001,1.6002,1.6001,1.6002,11200000.0
2007-08-08 23:07:00,1.6007,1.6007,1.6006,1.6006,74400000.0
2007-08-08 23:08:00,1.6006,1.6009,1.6005,1.6006,90000000.0
2007-08-08 23:09:00,1.6006,1.6006,1.6004,1.6004,35100000.0
2007-08-08 23:10:00,1.6003,1.6005,1.6,1.6001,11200000.0
2007-08-08 23:11:00,1.6004,1.6005,1.6001,1.6003,11200000.0
2007-08-08 23:12:00,1.6002,1.6003,1.6,1.6001,11200000.0
2007-08-08 23:13:00,1.59995,1.6003,1.5999,1.6002,11200000.0
2007-08-08 23:14:00,1.5999,1.6001,1.59985,1.6001,100000000.0
2007-08-08 23:15:00,1.6,1.6006,1.5997,1.6,168800000.0
2007-08-08 23:16:00,1.6002,1.6004,1.6002,1.6004,11500000.0
2007-08-08 23:17:00,1.6003,1.6004,1.6003,1.6004,30400000.0
2007-08-08 23:18:00,1.6004,1.6004,1.5994,1.5994,86400000.0
2007-08-08 23:19:00,1.5994,1.5995,1.5992,1.5994,62400000.0
2007-08-08 23:20:00,1.5994,1.5997,1.5992,1.5992,44800000.0
2007-08-08 23:21:00,1.5992,1.5998,1.5992,1.5994,53400000.0
2007-08-08 23:22:00,1.59915,1.5996,1.59915,1.5995,71000000.0
2007-08-08 23:23:00,1.5994,1.5996,1.5994,1.5996,24000000.0
2007-08-08 23:24:00,1.5996,1.5996,1.5992,1.5992,33600000.0
2007-08-08 23:25:00,1.5993,1.5993,1.5993,1.5993,2400000.0
2007-08-08 23:26:00,1.5993,1.5995,1.5993,1.5994,20800000.0
2007-08-08 23:27:00,1.5994,1.5995,1.5993,1.5994,104000000.0
2007-08-08 23:28:00,1.5994,1.5995,1.5993,1.5995,43200000.0
2007-08-08 23:29:00,1.5995,1.5995,1.5995,1.5995,41900000.0
2007-08-08 23:30:00,1.5994,1.5997,1.5994,1.5996,41200000.0
2007-08-08 23:31:00,1.5994,1.5998,1.5994,1.59945,34100000.0
2007-08-08 23:32:00,1.5996,1.5996,1.5992,1.5992,18300000.0
2007-08-08 23:33:00,1.5996,1.5996,1.59905,1.5994,35200000.0
2007-08-08 23:34:00,1.5991,1.5995,1.5991,1.59915,48000000.0
2007-08-08 23:35:00,1.59915,1.5992,1.59915,1.5992,6400000.0
2007-08-08 23:36:00,1.5992,1.5992,1.59915,1.59915,8000000.0
2007-08-08 23:37:00,1.5994,1.5995,1.5993,1.5994,32000000.0
2007-08-08 23:38:00,1.5993,1.5994,1.5991,1.5994,72000000.0
2007-08-08 23:39:00,1.5992,1.5998,1.5992,1.5996,56000000.0
2007-08-08 23:40:00,1.5997,1.5997,1.5997,1.5997,1600000.0
2007-08-08 23:41:00,1.5996,1.5998,1.5991,1.5995,43200000.0
2007-08-08 23:42:00,1.5995,1.6,1.5995,1.6,27200000.0
2007-08-08 23:43:00,1.5997,1.6,1.59935,1.5997,134400000.0
2007-08-08 23:44:00,1.59935,1.5996,1.5986,1.5996,52400000.0
2007-08-08 23:45:00,1.5995,1.5999,1.5992,1.5994,59200000.0
2007-08-08 23:46:00,1.5994,1.5994,1.5994,1.5994,4800000.0
2007-08-08 23:47:00,1.5994,1.5995,1.59915,1.5993,74500000.0
2007-08-08 23:48:00,1.5989,1.5997,1.5989,1.5993,106600000.0
2007-08-08 23:49:00,1.5994,1.5995,1.5987,1.5987,55200000.0
2007-08-08 23:50:00,1.59895,1.59915,1.5986,1.59915,40300000.0
2007-08-08 23:51:00,1.59915,1.5995,1.59915,1.5995,38400000.0
2007-08-08 23:52:00,1.5994,1.5994,1.5991,1.5991,30400000.0
2007-08-08 23:53:00,1.59915,1.59915,1.5991,1.5991,9600000.0
2007-08-08 23:54:00,1.5991,1.5997,1.5988,1.5994,63400000.0
2007-08-08 23:55:00,1.5994,1.5994,1.5993,1.5993,33600000.0
2007-08-08 23:56:00,1.5993,1.5993,1.5993,1.5993,24000000.0
2007-08-08 23:57:00,1.5993,1.5993,1.5993,1.5993,36800000.0
2007-08-08 23:58:00,1.5995,1.5995,1.5994,1.5994,41600000.0
2007-08-08 23:59:00,1.5994,1.5998,1.5991,1.5996,67000000.0
2007-08-09 00:00:00,1.59925,1.5996,1.59925,1.5993,20800000.0
2007-08-09 00:01:00,1.5993,1.5995,1.5988,1.5994,53700000.0
2007-08-09 00:02:00,1.59915,1.5995,1.5988,1.5988,49800000.0
2007-08-09 00:03:00,1.5988,1.5995,1.5988,1.5993,78100000.0
2007-08-09 00:04:00,1.5993,1.5995,1.5991,1.5992,54400000.0
2007-08-09 00:05:00,1.59915,1.5994,1.59915,1.5992,78400000.0
2007-08-09 00:07:00,1.5992,1.5993,1.5992,1.5993,60800000.0
2007-08-09 00:08:00,1.5995,1.5996,1.5992,1.5992,25600000.0
2007-08-09 00:09:00,1.5994,1.5998,1.5988,1.5998,18800000.0
2007-08-09 00:10:00,1.5994,1.5997,1.59935,1.5996,40000000.0
2007-08-09 00:11:00,1.5996,1.5996,1.5994,1.5994,20800000.0
2007-08-09 00:12:00,1.5993,1.5994,1.5993,1.5994,9600000.0
2007-08-09 00:13:00,1.59945,1.5996,1.59945,1.5996,25600000.0
2007-08-09 00:14:00,1.5996,1.5996,1.5995,1.5995,14400000.0
2007-08-09 00:15:00,1.5999,1.5999,1.5993,1.5995,51600000.0
2007-08-09 00:16:00,1.59935,1.5997,1.59935,1.5997,6400000.0
2007-08-09 00:17:00,1.5995,1.5998,1.5995,1.5997,22600000.0
2007-08-09 00:18:00,1.5997,1.5997,1.5996,1.5996,30600000.0
2007-08-09 00:19:00,1.5996,1.5998,1.5996,1.5997,50900000.0
2007-08-09 00:20:00,1.5997,1.5997,1.5992,1.5992,80600000.0
2007-08-09 00:21:00,1.5996,1.5997,1.5994,1.5996,64900000.0
2007-08-09 00:22:00,1.5997,1.5997,1.5997,1.5997,8000000.0
2007-08-09 00:23:00,1.5997,1.5999,1.5995,1.5999,102500000.0
2007-08-09 00:24:00,1.5999,1.6005,1.5999,1.6005,165000000.0
2007-08-09 00:25:00,1.6003,1.6005,1.60025,1.6005,34900000.0
2007-08-09 00:26:00,1.6005,1.6008,1.6005,1.6008,110500000.0
2007-08-09 00:27:00,1.6008,1.6008,1.5999,1.6002,130900000.0
2007-08-09 00:28:00,1.6002,1.6006,1.6002,1.6006,14600000.0
2007-08-09 00:29:00,1.6005,1.6008,1.6005,1.6008,51800000.0
2007-08-09 00:30:00,1.6008,1.6009,1.6008,1.6008,33200000.0
2007-08-09 00:31:00,1.6008,1.601,1.6007,1.6008,102600000.0
2007-08-09 00:32:00,1.6007,1.6008,1.6007,1.6007,16200000.0
2007-08-09 00:33:00,1.6009,1.601,1.60055,1.6009,126300000.0
2007-08-09 00:34:00,1.601,1.6012,1.6008,1.6009,304200000.0
2007-08-09 00:35:00,1.6008,1.601,1.6006,1.6009,79400000.0
2007-08-09 00:36:00,1.6009,1.6009,1.6006,1.6008,67300000.0
2007-08-09 00:37:00,1.6006,1.6008,1.6004,1.6005,65700000.0
2007-08-09 00:38:00,1.6005,1.6005,1.6004,1.6004,36700000.0
2007-08-09 00:39:00,1.6006,1.6006,1.6004,1.6004,39600000.0
2007-08-09 00:40:00,1.6006,1.6007,1.6006,1.6006,16200000.0
2007-08-09 00:41:00,1.6006,1.6006,1.6006,1.6006,9900000.0
2007-08-09 00:43:00,1.6007,1.6008,1.6007,1.6007,21200000.0
2007-08-09 00:44:00,1.6007,1.6009,1.60055,1.6009,140000000.0
2007-08-09 00:45:00,1.60045,1.6007,1.6003,1.6007,52000000.0
2007-08-09 00:46:00,1.60035,1.6004,1.59995,1.6003,102900000.0
2007-08-09 00:47:00,1.6001,1.6003,1.5997,1.5997,116800000.0
2007-08-09 00:48:00,1.5998,1.5999,1.599,1.5997,221100000.0
2007-08-09 00:49:00,1.5997,1.5997,1.5997,1.5997,19800000.0
2007-08-09 00:50:00,1.5998,1.5998,1.5989,1.5994,225400003.0
2007-08-09 00:51:00,1.5994,1.5994,1.5994,1.5994,29200000.0
2007-08-09 00:52:00,1.5991,1.5993,1.5985,1.599,257600000.0
2007-08-09 00:53:00,1.5989,1.5994,1.5986,1.599,256600000.0
2007-08-09 00:54:00,1.599,1.5994,1.5986,1.59915,162599998.0
2007-08-09 00:55:00,1.5992,1.5996,1.59915,1.5995,89600000.0
2007-08-09 00:56:00,1.5994,1.5996,1.5992,1.5993,88800000.0
2007-08-09 00:57:00,1.5993,1.5993,1.5989,1.599,47500000.0
2007-08-09 00:58:00,1.599,1.5991,1.5989,1.5989,33400000.0
2007-08-09 00:59:00,1.5988,1.5994,1.5987,1.5991,117600000.0
2007-08-09 01:00:00,1.59895,1.5996,1.5988,1.59925,154399999.0
2007-08-09 01:01:00,1.59915,1.5996,1.59915,1.5996,173200000.0
2007-08-09 01:02:00,1.59965,1.5997,1.5993,1.5996,170200000.0
2007-08-09 01:03:00,1.5996,1.5998,1.5996,1.5998,154199999.0
2007-08-09 01:04:00,1.5998,1.5998,1.5996,1.5996,83400000.0
2007-08-09 01:05:00,1.5996,1.59965,1.5993,1.59965,46600000.0
2007-08-09 01:06:00,1.5997,1.5998,1.5994,1.5998,85000000.0
2007-08-09 01:07:00,1.5998,1.5999,1.5994,1.5999,92399999.0
2007-08-09 01:08:00,1.59985,1.5999,1.5998,1.5999,45000000.0
2007-08-09 01:09:00,1.5998,1.5998,1.5996,1.59965,108599999.0
2007-08-09 01:10:00,1.5997,1.6,1.5996,1.5998,169800000.0
2007-08-09 01:11:00,1.6,1.6,1.5997,1.6,62600000.0
2007-08-09 01:12:00,1.59995,1.6,1.5997,1.5997,50500000.0
2007-08-09 01:13:00,1.5999,1.5999,1.5997,1.5999,29400000.0
2007-08-09 01:14:00,1.5999,1.6002,1.5999,1.6001,160599999.0
2007-08-09 01:15:00,1.6001,1.6001,1.59975,1.5999,103500000.0
2007-08-09 01:16:00,1.5998,1.5999,1.5992,1.5993,168800000.0
2007-08-09 01:17:00,1.5992,1.5993,1.5989,1.5992,201899999.0
2007-08-09 01:18:00,1.5991,1.5995,1.599,1.5995,110400000.0
2007-08-09 01:19:00,1.5995,1.5996,1.5994,1.5995,53000000.0
2007-08-09 01:20:00,1.5995,1.5996,1.5995,1.5995,63500000.0
2007-08-09 01:21:00,1.5996,1.5996,1.5995,1.5996,48999999.0
2007-08-09 01:22:00,1.5996,1.5996,1.5993,1.5995,32500000.0
2007-08-09 01:23:00,1.59945,1.5996,1.5989,1.5994,86499999.0
2007-08-09 01:24:00,1.5994,1.5998,1.5993,1.59965,189399997.0
2007-08-09 01:25:00,1.5997,1.5997,1.59935,1.5995,232299999.0
2007-08-09 01:26:00,1.5996,1.5996,1.59945,1.5996,98200000.0
2007-08-09 01:27:00,1.5996,1.5998,1.5995,1.5998,44300000.0
2007-08-09 01:28:00,1.5997,1.5997,1.5994,1.5995,69299999.0
2007-08-09 01:29:00,1.5995,1.5995,1.5993,1.5993,87100001.0
2007-08-09 01:30:00,1.5995,1.5997,1.5993,1.5997,115400003.0
2007-08-09 01:31:00,1.5994,1.5994,1.5994,1.5994,141300000.0
2007-08-09 01:32:00,1.5997,1.5997,1.5991,1.5994,141300000.0
2007-08-09 01:33:00,1.5994,1.5994,1.5993,1.5994,29100000.0
2007-08-09 01:34:00,1.59935,1.5995,1.5993,1.59945,86800000.0
2007-08-09 01:35:00,1.59935,1.5994,1.5993,1.5994,20100000.0
2007-08-09 01:36:00,1.5994,1.5994,1.5986,1.599,348900001.0
2007-08-09 01:37:00,1.599,1.599,1.5984,1.5988,286999999.0
2007-08-09 01:38:00,1.5989,1.5991,1.5986,1.5989,84100000.0
2007-08-09 01:39:00,1.5988,1.599,1.5987,1.5989,129500000.0
2007-08-09 01:40:00,1.5989,1.5993,1.5987,1.5993,98200000.0
2007-08-09 01:41:00,1.5992,1.5996,1.59915,1.5996,155000000.0
2007-08-09 01:42:00,1.59955,1.5996,1.59945,1.59945,59400000.0
2007-08-09 01:43:00,1.5995,1.5997,1.599,1.59955,245399995.0
2007-08-09 01:44:00,1.5996,1.5997,1.5995,1.5997,52700000.0
2007-08-09 01:45:00,1.5997,1.5997,1.5992,1.5992,118899999.0
2007-08-09 01:46:00,1.5992,1.5997,1.5992,1.5996,176899996.0
2007-08-09 01:47:00,1.5996,1.5996,1.5994,1.5994,88199997.0
2007-08-09 01:48:00,1.5994,1.5995,1.5991,1.5991,22700000.0
2007-08-09 01:49:00,1.5994,1.5994,1.5991,1.59925,66500000.0
2007-08-09 01:50:00,1.59925,1.59945,1.5991,1.5994,176300000.0
2007-08-09 01:51:00,1.5994,1.5994,1.5991,1.5993,73300000.0
2007-08-09 01:52:00,1.5993,1.59935,1.5993,1.59935,39700000.0
2007-08-09 01:53:00,1.5993,1.59935,1.5985,1.5989,310300000.0
2007-08-09 01:54:00,1.5989,1.5989,1.5983,1.59855,200899999.0
2007-08-09 01:55:00,1.5986,1.5988,1.5985,1.5985,72699999.0
2007-08-09 01:56:00,1.5986,1.5987,1.5984,1.5987,173899999.0
2007-08-09 01:57:00,1.5987,1.5987,1.5984,1.5985,73699998.0
2007-08-09 01:58:00,1.59845,1.5988,1.5984,1.5986,216099999.0
2007-08-09 01:59:00,1.5987,1.5987,1.5984,1.5985,65400000.0
2007-08-09 02:00:00,1.5985,1.5985,1.5983,1.59845,78700000.0
2007-08-09 02:01:00,1.5985,1.5988,1.59845,1.5985,153299999.0
2007-08-09 02:02:00,1.5985,1.59875,1.5983,1.5987,150599999.0
2007-08-09 02:03:00,1.5987,1.59885,1.5984,1.5985,350300000.0
2007-08-09 02:04:00,1.5987,1.5987,1.598,1.5982,276199996.0
2007-08-09 02:05:00,1.5982,1.5982,1.5978,1.598,108899999.0
2007-08-09 02:06:00,1.5979,1.5984,1.5978,1.5982,268599999.0
2007-08-09 02:07:00,1.5982,1.5982,1.598,1.598,212100004.0
2007-08-09 02:08:00,1.5981,1.59835,1.598,1.59835,304700001.0
2007-08-09 02:09:00,1.59835,1.5987,1.5983,1.5985,97400000.0
2007-08-09 02:10:00,1.59845,1.5986,1.5983,1.5986,64000000.0
2007-08-09 02:11:00,1.5987,1.5987,1.5984,1.5986,102400001.0
2007-08-09 02:12:00,1.5988,1.5988,1.5984,1.5987,111600000.0
2007-08-09 02:13:00,1.5987,1.5992,1.5986,1.5991,208400000.0
2007-08-09 02:14:00,1.599,1.5992,1.5987,1.5989,160800000.0
2007-08-09 02:15:00,1.5988,1.5989,1.59875,1.59875,145600000.0
2007-08-09 02:16:00,1.5988,1.5989,1.5988,1.5989,12800000.0
2007-08-09 02:17:00,1.5989,1.599,1.5986,1.599,143100000.0
2007-08-09 02:18:00,1.599,1.5991,1.5987,1.599,73500000.0
2007-08-09 02:19:00,1.5992,1.5992,1.5988,1.5992,121300000.0
2007-08-09 02:20:00,1.5992,1.5995,1.599,1.5994,198900001.0
2007-08-09 02:21:00,1.5991,1.5994,1.599,1.5993,55600000.0
2007-08-09 02:22:00,1.59925,1.5993,1.5991,1.5992,116800000.0
2007-08-09 02:23:00,1.5991,1.5993,1.5991,1.5993,57599998.0
2007-08-09 02:24:00,1.5993,1.5994,1.5992,1.59925,41100000.0
2007-08-09 02:25:00,1.5994,1.5996,1.5993,1.5996,139899999.0
2007-08-09 02:26:00,1.59965,1.5998,1.5994,1.5997,285500003.0
2007-08-09 02:27:00,1.5997,1.5998,1.5995,1.5996,78100000.0
2007-08-09 02:28:00,1.5996,1.5996,1.5994,1.5994,50900000.0
2007-08-09 02:29:00,1.5994,1.5994,1.5993,1.5993,24400000.0
2007-08-09 02:30:00,1.5993,1.5994,1.5993,1.5994,34200000.0
2007-08-09 02:31:00,1.5994,1.5996,1.5991,1.5996,40200000.0
2007-08-09 02:32:00,1.5996,1.5996,1.5993,1.5994,161600000.0
2007-08-09 02:33:00,1.5994,1.5996,1.5992,1.5995,48500000.0
2007-08-09 02:34:00,1.5994,1.5996,1.5994,1.5996,3400000.0
2007-08-09 02:35:00,1.5994,1.5994,1.5994,1.5994,16000000.0
2007-08-09 02:36:00,1.5994,1.5994,1.5991,1.59935,161900000.0
2007-08-09 02:37:00,1.59935,1.5997,1.599,1.5997,263799999.0
2007-08-09 02:38:00,1.5997,1.5997,1.5993,1.5995,185000000.0
2007-08-09 02:39:00,1.5994,1.5995,1.5991,1.5994,107900002.0
2007-08-09 02:40:00,1.5991,1.5995,1.5989,1.5991,189500000.0
2007-08-09 02:41:00,1.5992,1.5994,1.5991,1.5993,92300000.0
2007-08-09 02:42:00,1.5994,1.5994,1.5993,1.5994,51100000.0
2007-08-09 02:43:00,1.5993,1.5994,1.59925,1.59935,44100000.0
2007-08-09 02:44:00,1.5993,1.5993,1.5986,1.5988,182399999.0
2007-08-09 02:45:00,1.5988,1.5988,1.5987,1.5988,107699997.0
2007-08-09 02:46:00,1.5989,1.5989,1.5983,1.5985,102100000.0
2007-08-09 02:47:00,1.5985,1.5985,1.5983,1.5984,80399998.0
2007-08-09 02:48:00,1.5984,1.5985,1.5983,1.5984,87900000.0
2007-08-09 02:49:00,1.5983,1.5985,1.5981,1.5984,112500001.0
2007-08-09 02:50:00,1.5984,1.5984,1.59835,1.5984,17600000.0
2007-08-09 02:51:00,1.5984,1.5984,1.598,1.5983,71400000.0
2007-08-09 02:52:00,1.5983,1.5987,1.5982,1.59865,219400000.0
2007-08-09 02:53:00,1.5986,1.5989,1.5986,1.5986,119400000.0
2007-08-09 02:54:00,1.5986,1.5991,1.5981,1.5989,459100000.0
2007-08-09 02:55:00,1.599,1.5994,1.5987,1.5993,410100002.0
2007-08-09 02:56:00,1.5993,1.59945,1.5991,1.5993,242700000.0
2007-08-09 02:57:00,1.5993,1.5996,1.5991,1.5995,76400000.0
2007-08-09 02:58:00,1.5995,1.5996,1.5989,1.59915,268199996.0
2007-08-09 02:59:00,1.5991,1.5994,1.599,1.5993,196999999.0
2007-08-09 03:00:00,1.5993,1.5995,1.599,1.5992,83500000.0
2007-08-09 03:01:00,1.5993,1.5995,1.5993,1.5993,70800000.0
2007-08-09 03:02:00,1.5994,1.5994,1.5991,1.5993,117000000.0
2007-08-09 03:03:00,1.5993,1.5994,1.5991,1.5994,69300000.0
2007-08-09 03:04:00,1.5994,1.5994,1.599,1.599,51000000.0
2007-08-09 03:05:00,1.5993,1.5993,1.599,1.5992,88600000.0
2007-08-09 03:06:00,1.5992,1.5992,1.5988,1.5989,162299997.0
2007-08-09 03:07:00,1.5989,1.5989,1.59875,1.5989,62300000.0
2007-08-09 03:08:00,1.5989,1.5989,1.5986,1.59865,217100000.0
2007-08-09 03:09:00,1.5987,1.599,1.5986,1.5989,170699998.0
2007-08-09 03:10:00,1.5989,1.599,1.5989,1.599,55100000.0
2007-08-09 03:11:00,1.59885,1.5989,1.5987,1.5987,133699999.0
2007-08-09 03:12:00,1.5987,1.5988,1.5984,1.5984,161499999.0
2007-08-09 03:13:00,1.5987,1.599,1.5986,1.5989,146200000.0
2007-08-09 03:14:00,1.5989,1.5989,1.5985,1.5986,322999995.0
2007-08-09 03:15:00,1.5988,1.5989,1.5983,1.5986,107200000.0
2007-08-09 03:16:00,1.5985,1.5988,1.5983,1.59855,74600000.0
2007-08-09 03:17:00,1.5987,1.5987,1.5985,1.5987,29800000.0
2007-08-09 03:18:00,1.5988,1.5989,1.5987,1.5988,107100000.0
2007-08-09 03:19:00,1.5988,1.599,1.5986,1.5986,180900000.0
2007-08-09 03:20:00,1.5987,1.5989,1.5986,1.5987,87200000.0
2007-08-09 03:21:00,1.5988,1.5989,1.5981,1.5982,153799999.0
2007-08-09 03:22:00,1.5983,1.5985,1.598,1.5983,128600000.0
2007-08-09 03:23:00,1.5983,1.5986,1.5982,1.5986,140399996.0
2007-08-09 03:24:00,1.5986,1.59865,1.5983,1.5983,246299999.0
2007-08-09 03:25:00,1.5985,1.5986,1.5977,1.5977,252900000.0
2007-08-09 03:26:00,1.5976,1.5983,1.5976,1.5982,141300000.0
2007-08-09 03:27:00,1.5982,1.5982,1.59765,1.59765,230000000.0
2007-08-09 03:28:00,1.598,1.5981,1.5975,1.5976,150400000.0
2007-08-09 03:29:00,1.5974,1.598,1.5972,1.5973,139300000.0
2007-08-09 03:30:00,1.5971,1.5983,1.5955,1.5961,378300000.0
2007-08-09 03:31:00,1.596,1.5965,1.5954,1.5959,245100000.0
2007-08-09 03:32:00,1.5959,1.5968,1.5958,1.5968,240300000.0
2007-08-09 03:33:00,1.5967,1.5971,1.596,1.5961,287300000.0
2007-08-09 03:34:00,1.5958,1.5963,1.5955,1.5958,217300000.0
2007-08-09 03:35:00,1.5946,1.5958,1.5946,1.5955,119500000.0
2007-08-09 03:36:00,1.5956,1.5957,1.5953,1.5954,170500000.0
2007-08-09 03:37:00,1.5955,1.596,1.5954,1.596,151200000.0
2007-08-09 03:38:00,1.596,1.5965,1.5959,1.5961,238900000.0
2007-08-09 03:39:00,1.5961,1.5963,1.5961,1.5963,56700000.0
2007-08-09 03:40:00,1.5963,1.5963,1.5957,1.5962,163000000.0
2007-08-09 03:41:00,1.5963,1.5963,1.5952,1.5955,179200000.0
2007-08-09 03:42:00,1.5956,1.596,1.5955,1.5957,91200000.0
2007-08-09 03:43:00,1.5957,1.5958,1.5956,1.5956,62200000.0
2007-08-09 03:44:00,1.5958,1.5958,1.5954,1.5956,112300000.0
2007-08-09 03:45:00,1.5956,1.5958,1.5954,1.5956,110400000.0
2007-08-09 03:46:00,1.5956,1.5957,1.5954,1.5957,73700000.0
2007-08-09 03:47:00,1.5956,1.5959,1.5955,1.5955,75300000.0
2007-08-09 03:48:00,1.5956,1.5961,1.5956,1.5959,162000001.0
2007-08-09 03:49:00,1.596,1.5962,1.596,1.596,123400000.0
2007-08-09 03:50:00,1.59595,1.5963,1.5958,1.5961,112700000.0
2007-08-09 03:51:00,1.5961,1.5963,1.5958,1.5963,164199999.0
2007-08-09 03:52:00,1.5962,1.5962,1.5957,1.5959,140500000.0
2007-08-09 03:53:00,1.59585,1.59585,1.5958,1.59585,37900000.0
2007-08-09 03:54:00,1.59585,1.5959,1.5957,1.5958,66800001.0
2007-08-09 03:55:00,1.5957,1.596,1.5956,1.5958,113800001.0
2007-08-09 03:56:00,1.5958,1.5959,1.5958,1.5959,4800000.0
2007-08-09 03:57:00,1.5958,1.596,1.5956,1.5958,87300000.0
2007-08-09 03:58:00,1.5958,1.5958,1.5956,1.5958,124700000.0
2007-08-09 03:59:00,1.5958,1.5959,1.5956,1.5958,109200000.0
2007-08-09 04:00:00,1.5957,1.596,1.5957,1.5957,104600000.0
2007-08-09 04:01:00,1.5957,1.59575,1.5955,1.5955,58800000.0
2007-08-09 04:02:00,1.5955,1.5958,1.5955,1.5957,105999999.0
2007-08-09 04:03:00,1.5957,1.5958,1.5956,1.59575,98500002.0
2007-08-09 04:04:00,1.5959,1.5961,1.59575,1.596,132600000.0
2007-08-09 04:05:00,1.596,1.5962,1.5959,1.5961,229700004.0
2007-08-09 04:06:00,1.5961,1.5961,1.5961,1.5961,44500000.0
2007-08-09 04:07:00,1.5961,1.5961,1.5961,1.5961,17300000.0
2007-08-09 04:08:00,1.5961,1.5961,1.5959,1.596,35700000.0
2007-08-09 04:09:00,1.596,1.596,1.5958,1.5958,153199998.0
2007-08-09 04:10:00,1.5958,1.5962,1.5958,1.5962,137099998.0
2007-08-09 04:11:00,1.5961,1.5963,1.5959,1.5962,180100000.0
2007-08-09 04:12:00,1.5963,1.5963,1.5959,1.5961,169699998.0
2007-08-09 04:13:00,1.5961,1.5961,1.5961,1.5961,9100000.0
2007-08-09 04:14:00,1.5961,1.5961,1.596,1.596,45100000.0
2007-08-09 04:15:00,1.596,1.596,1.5958,1.5959,52800000.0
2007-08-09 04:16:00,1.596,1.596,1.5958,1.596,42300001.0
2007-08-09 04:17:00,1.59595,1.5961,1.5959,1.59605,218900003.0
2007-08-09 04:18:00,1.59605,1.5964,1.596,1.5963,390700004.0
2007-08-09 04:19:00,1.5962,1.5964,1.5961,1.59635,117000001.0
2007-08-09 04:20:00,1.5963,1.5964,1.5961,1.59635,156700001.0
2007-08-09 04:21:00,1.5964,1.5964,1.5963,1.5963,94300000.0
2007-08-09 04:22:00,1.5963,1.5969,1.5963,1.5968,136100001.0
2007-08-09 04:23:00,1.5969,1.5969,1.5967,1.5968,86700000.0
2007-08-09 04:24:00,1.5967,1.5968,1.5967,1.5967,53600000.0
2007-08-09 04:25:00,1.5968,1.5969,1.5966,1.5967,178700000.0
2007-08-09 04:26:00,1.5967,1.5969,1.59665,1.5967,62000000.0
2007-08-09 04:27:00,1.5968,1.5969,1.5967,1.5967,32200000.0
2007-08-09 04:28:00,1.5967,1.5968,1.5966,1.5966,64800000.0
2007-08-09 04:29:00,1.5967,1.5969,1.5966,1.5968,64900000.0
2007-08-09 04:30:00,1.5966,1.5969,1.5966,1.5968,50500000.0
2007-08-09 04:31:00,1.5967,1.5967,1.5967,1.5967,8200000.0
2007-08-09 04:32:00,1.5968,1.5968,1.5967,1.5968,14600000.0
2007-08-09 04:33:00,1.5968,1.5968,1.5966,1.5967,59400000.0
2007-08-09 04:34:00,1.5966,1.5968,1.5964,1.5968,142399999.0
2007-08-09 04:35:00,1.5968,1.5968,1.5964,1.5966,188199995.0
2007-08-09 04:36:00,1.5966,1.5967,1.5964,1.5966,172199996.0
2007-08-09 04:37:00,1.5964,1.5966,1.5963,1.5965,118000000.0
2007-08-09 04:38:00,1.5965,1.59655,1.5965,1.5965,58200000.0
2007-08-09 04:39:00,1.59655,1.59655,1.5965,1.5965,26000000.0
2007-08-09 04:40:00,1.5965,1.5965,1.5965,1.5965,13200000.0
2007-08-09 04:41:00,1.5965,1.5965,1.5965,1.5965,6600000.0
2007-08-09 04:42:00,1.5965,1.5965,1.5962,1.5964,19600000.0
2007-08-09 04:43:00,1.596,1.5961,1.596,1.5961,62000000.0
2007-08-09 04:44:00,1.59645,1.5965,1.5962,1.5964,62000000.0
2007-08-09 04:45:00,1.5964,1.5964,1.5964,1.5964,29600000.0
2007-08-09 04:46:00,1.5964,1.5964,1.5964,1.5964,11600000.0
2007-08-09 04:47:00,1.5964,1.5964,1.5964,1.5964,8200000.0
2007-08-09 04:48:00,1.5965,1.5965,1.5964,1.5964,34200000.0
2007-08-09 04:49:00,1.5965,1.5965,1.5965,1.5965,2000000.0
2007-08-09 04:50:00,1.5966,1.5966,1.5963,1.5963,10700000.0
2007-08-09 04:51:00,1.5966,1.5966,1.5963,1.5966,3400000.0
2007-08-09 04:52:00,1.5963,1.5963,1.5962,1.5962,48700000.0
2007-08-09 04:53:00,1.5966,1.5966,1.5965,1.5965,48700000.0
2007-08-09 04:54:00,1.5965,1.5965,1.5963,1.5963,20900000.0
2007-08-09 04:55:00,1.5963,1.5965,1.5963,1.5964,40600000.0
2007-08-09 04:56:00,1.5965,1.5965,1.59625,1.5963,92299998.0
2007-08-09 04:57:00,1.5964,1.5964,1.5962,1.5962,54100000.0
2007-08-09 04:58:00,1.5963,1.5964,1.5961,1.5964,33100000.0
2007-08-09 04:59:00,1.5961,1.5964,1.5961,1.5964,5000000.0
2007-08-09 05:00:00,1.5959,1.5961,1.5959,1.5961,46500000.0
2007-08-09 05:01:00,1.5966,1.5966,1.5965,1.5965,46500000.0
2007-08-09 05:02:00,1.5965,1.5965,1.5963,1.5963,16200000.0
2007-08-09 05:03:00,1.5965,1.5965,1.5963,1.5963,16200000.0
2007-08-09 05:04:00,1.5965,1.5966,1.5962,1.5964,56900000.0
2007-08-09 05:05:00,1.5963,1.5965,1.5961,1.5963,121499999.0
2007-08-09 05:06:00,1.5964,1.5964,1.5962,1.5962,134000000.0
2007-08-09 05:07:00,1.5962,1.5962,1.5962,1.5962,42700000.0
2007-08-09 05:08:00,1.5962,1.5964,1.596,1.5962,185200001.0
2007-08-09 05:09:00,1.59615,1.5963,1.5961,1.5963,119900002.0
2007-08-09 05:10:00,1.5963,1.5963,1.5962,1.5963,11100000.0
2007-08-09 05:11:00,1.5963,1.5963,1.5962,1.5962,61000000.0
2007-08-09 05:12:00,1.5962,1.5962,1.5962,1.5962,5900000.0
2007-08-09 05:13:00,1.5962,1.5962,1.5961,1.5961,9100000.0
2007-08-09 05:14:00,1.5962,1.5962,1.5962,1.5962,2500000.0
2007-08-09 05:15:00,1.5961,1.5961,1.5958,1.596,29400000.0
2007-08-09 05:16:00,1.5958,1.596,1.5958,1.596,13600000.0
2007-08-09 05:17:00,1.596,1.5961,1.5958,1.596,34600000.0
2007-08-09 05:18:00,1.596,1.596,1.596,1.596,19600000.0
2007-08-09 05:19:00,1.5958,1.596,1.5958,1.596,52300000.0
2007-08-09 05:20:00,1.596,1.596,1.5958,1.596,100299999.0
2007-08-09 05:21:00,1.59605,1.5962,1.59605,1.5962,62500000.0
2007-08-09 05:22:00,1.5961,1.5962,1.5961,1.5962,38500000.0
2007-08-09 05:23:00,1.5962,1.5962,1.59615,1.59615,65700000.0
2007-08-09 05:24:00,1.59615,1.59625,1.5961,1.5962,156300001.0
2007-08-09 05:25:00,1.59625,1.5963,1.59625,1.5963,34600000.0
2007-08-09 05:26:00,1.5963,1.5963,1.5963,1.5963,43700000.0
2007-08-09 05:27:00,1.5963,1.5963,1.5961,1.5963,45600000.0
2007-08-09 05:28:00,1.5963,1.59635,1.5962,1.5962,73599998.0
2007-08-09 05:30:00,1.5962,1.5962,1.5962,1.5962,7500000.0
2007-08-09 05:31:00,1.5962,1.5962,1.59605,1.59605,31200000.0
2007-08-09 05:32:00,1.5958,1.5958,1.5958,1.5958,400000.0
2007-08-09 05:33:00,1.5958,1.5958,1.5958,1.5958,3100000.0
2007-08-09 05:34:00,1.5958,1.596,1.5958,1.5959,64100000.0
2007-08-09 05:35:00,1.5958,1.5962,1.5958,1.596,305000000.0
2007-08-09 05:36:00,1.596,1.5962,1.5959,1.59615,73400000.0
2007-08-09 05:37:00,1.59615,1.59615,1.59605,1.59605,14400000.0
2007-08-09 05:38:00,1.596,1.596,1.596,1.596,12100000.0
2007-08-09 05:39:00,1.596,1.596,1.59595,1.59595,79000000.0
2007-08-09 05:40:00,1.5959,1.5959,1.59565,1.5958,52200000.0
2007-08-09 05:41:00,1.59575,1.5958,1.5956,1.5956,128500000.0
2007-08-09 05:42:00,1.5958,1.5958,1.59575,1.59575,39500000.0
2007-08-09 05:43:00,1.59575,1.59585,1.5956,1.5956,120900000.0
2007-08-09 05:44:00,1.5958,1.5958,1.5957,1.5957,30700000.0
2007-08-09 05:45:00,1.5957,1.5958,1.5947,1.59575,201700000.0
2007-08-09 05:46:00,1.59575,1.59595,1.5954,1.5956,105700000.0
2007-08-09 05:47:00,1.5954,1.5959,1.5954,1.5958,183200000.0
2007-08-09 05:48:00,1.59575,1.5958,1.5956,1.5957,207700000.0
2007-08-09 05:49:00,1.5958,1.5958,1.59565,1.5958,45000000.0
2007-08-09 05:50:00,1.5958,1.5959,1.5956,1.5958,24500000.0
2007-08-09 05:51:00,1.59575,1.5958,1.59575,1.59575,22400000.0
2007-08-09 05:52:00,1.5957,1.5959,1.5956,1.5957,95100000.0
2007-08-09 05:53:00,1.5957,1.5958,1.5955,1.59555,135900000.0
2007-08-09 05:54:00,1.59555,1.59555,1.59545,1.5955,119200000.0
2007-08-09 05:55:00,1.5955,1.5955,1.59545,1.59545,24000000.0
2007-08-09 05:56:00,1.5955,1.5955,1.5953,1.5953,50900000.0
2007-08-09 05:57:00,1.59555,1.5957,1.5954,1.59555,145300000.0
2007-08-09 05:58:00,1.5955,1.5957,1.5955,1.59555,40900000.0
2007-08-09 05:59:00,1.59555,1.5957,1.5955,1.5957,105100000.0
2007-08-09 06:00:00,1.5956,1.5957,1.5949,1.59535,116600000.0
2007-08-09 06:01:00,1.5953,1.5954,1.5951,1.5954,39900000.0
2007-08-09 06:02:00,1.5954,1.5955,1.5952,1.5953,72200000.0
2007-08-09 06:03:00,1.5953,1.59545,1.5952,1.59545,142200000.0
2007-08-09 06:04:00,1.59555,1.59595,1.5953,1.5958,264200000.0
2007-08-09 06:05:00,1.5955,1.5957,1.5953,1.5956,340799999.0
2007-08-09 06:06:00,1.5955,1.59565,1.5954,1.5956,283400002.0
2007-08-09 06:07:00,1.5956,1.5956,1.5952,1.5954,241200000.0
2007-08-09 06:08:00,1.5954,1.59565,1.5953,1.5956,160100001.0
2007-08-09 06:09:00,1.5957,1.5958,1.5954,1.5956,441499999.0
2007-08-09 06:10:00,1.59565,1.5958,1.5956,1.5958,129200002.0
2007-08-09 06:11:00,1.5957,1.5957,1.5957,1.5957,13000000.0
2007-08-09 06:12:00,1.5957,1.5957,1.5956,1.5956,21900000.0
2007-08-09 06:13:00,1.5956,1.5957,1.5955,1.59565,137800001.0
2007-08-09 06:14:00,1.5955,1.5956,1.5955,1.5956,91099999.0
2007-08-09 06:15:00,1.59565,1.5958,1.59565,1.5957,47900000.0
2007-08-09 06:16:00,1.5958,1.5958,1.5957,1.5957,68700000.0
2007-08-09 06:17:00,1.5956,1.5957,1.5946,1.5955,132900000.0
2007-08-09 06:18:00,1.5955,1.5955,1.5951,1.5954,151000000.0
2007-08-09 06:19:00,1.5954,1.5956,1.5954,1.5956,111700000.0
2007-08-09 06:20:00,1.59565,1.5957,1.59565,1.5957,13900000.0
2007-08-09 06:22:00,1.5957,1.5957,1.5957,1.5957,28000000.0
2007-08-09 06:23:00,1.5957,1.5957,1.5957,1.5957,74500000.0
2007-08-09 06:24:00,1.5957,1.5958,1.5957,1.5958,81200000.0
2007-08-09 06:25:00,1.5957,1.59575,1.5957,1.59575,38100000.0
2007-08-09 06:26:00,1.5958,1.5959,1.5956,1.5958,115699999.0
2007-08-09 06:27:00,1.5959,1.5959,1.5958,1.5958,114400000.0
2007-08-09 06:28:00,1.5958,1.5959,1.5958,1.5959,223000000.0
2007-08-09 06:29:00,1.596,1.5961,1.59585,1.5959,205600002.0
2007-08-09 06:30:00,1.596,1.596,1.5956,1.5957,193399999.0
2007-08-09 06:31:00,1.5956,1.59565,1.5954,1.5954,54100000.0
2007-08-09 06:32:00,1.5956,1.5956,1.5954,1.5956,72100000.0
2007-08-09 06:33:00,1.5956,1.5956,1.595,1.5951,113400000.0
2007-08-09 06:34:00,1.5951,1.5951,1.5948,1.5949,126700000.0
2007-08-09 06:35:00,1.5949,1.5951,1.5944,1.59475,262300000.0
2007-08-09 06:36:00,1.59475,1.5949,1.5945,1.5949,175400000.0
2007-08-09 06:37:00,1.5949,1.5949,1.59475,1.5948,20800000.0
2007-08-09 06:38:00,1.5947,1.5949,1.5947,1.5949,28100000.0
2007-08-09 06:39:00,1.5949,1.5949,1.5949,1.5949,6400000.0
2007-08-09 06:40:00,1.5948,1.5949,1.5947,1.5949,32400000.0
2007-08-09 06:41:00,1.5949,1.5949,1.5947,1.5948,81100000.0
2007-08-09 06:42:00,1.5948,1.5949,1.59465,1.5947,38400000.0
2007-08-09 06:43:00,1.5947,1.5948,1.5941,1.5947,172000000.0
2007-08-09 06:44:00,1.5947,1.5947,1.5943,1.5946,108200000.0
2007-08-09 06:45:00,1.5946,1.5948,1.5945,1.5947,67500000.0
2007-08-09 06:46:00,1.5946,1.5947,1.5943,1.5947,175900000.0
2007-08-09 06:47:00,1.5945,1.5947,1.5943,1.5945,172100000.0
2007-08-09 06:48:00,1.5945,1.5947,1.5943,1.5945,67300000.0
2007-08-09 06:49:00,1.5945,1.5948,1.5943,1.5948,184599996.0
2007-08-09 06:50:00,1.5947,1.5948,1.5947,1.5948,16300000.0
2007-08-09 06:51:00,1.5948,1.5948,1.59455,1.5946,35200000.0
2007-08-09 06:52:00,1.5947,1.5948,1.5944,1.5946,91100000.0
2007-08-09 06:53:00,1.5946,1.5948,1.5945,1.59475,180299999.0
2007-08-09 06:54:00,1.5948,1.5954,1.5948,1.5953,72900000.0
2007-08-09 06:55:00,1.5952,1.5952,1.5943,1.595,103600000.0
2007-08-09 06:56:00,1.595,1.5952,1.595,1.595,11200000.0
2007-08-09 06:57:00,1.5951,1.5952,1.595,1.5951,43400000.0
2007-08-09 06:58:00,1.5951,1.5958,1.595,1.5958,127900000.0
2007-08-09 06:59:00,1.5958,1.5958,1.59555,1.5957,18600000.0
2007-08-09 07:00:00,1.5957,1.5957,1.5949,1.5955,421499991.0
2007-08-09 07:01:00,1.5955,1.5955,1.5952,1.59545,82499999.0
2007-08-09 07:02:00,1.5955,1.5958,1.5954,1.5954,127900000.0
2007-08-09 07:03:00,1.5954,1.5955,1.5954,1.5955,73100000.0
2007-08-09 07:04:00,1.5955,1.5956,1.5949,1.5951,265900000.0
2007-08-09 07:05:00,1.5951,1.5952,1.5943,1.5943,80600000.0
2007-08-09 07:06:00,1.5951,1.5951,1.5946,1.5951,101600000.0
2007-08-09 07:07:00,1.595,1.5951,1.5946,1.5946,195999994.0
2007-08-09 07:08:00,1.5945,1.5946,1.5942,1.59425,113499999.0
2007-08-09 07:09:00,1.5945,1.5945,1.5943,1.5944,113500000.0
2007-08-09 07:10:00,1.5944,1.59465,1.5943,1.5945,409699997.0
2007-08-09 07:11:00,1.5946,1.5948,1.5943,1.5948,291399994.0
2007-08-09 07:12:00,1.5948,1.5949,1.5943,1.5943,235799996.0
2007-08-09 07:13:00,1.5944,1.5947,1.5941,1.5943,137999999.0
2007-08-09 07:14:00,1.5943,1.5945,1.5943,1.5944,297099993.0
2007-08-09 07:15:00,1.59445,1.5946,1.5943,1.5943,198399998.0
2007-08-09 07:16:00,1.5944,1.5945,1.5941,1.5944,252499998.0
2007-08-09 07:17:00,1.5944,1.5944,1.5944,1.5944,16299999.0
2007-08-09 07:18:00,1.5944,1.5945,1.5943,1.5943,95400000.0
2007-08-09 07:19:00,1.5943,1.5943,1.5943,1.5943,81900000.0
2007-08-09 07:20:00,1.5943,1.5944,1.5943,1.5943,102200000.0
2007-08-09 07:21:00,1.5943,1.5943,1.5936,1.5938,377999999.0
2007-08-09 07:22:00,1.5938,1.5943,1.5938,1.5941,266100000.0
2007-08-09 07:23:00,1.5941,1.5943,1.5941,1.5942,146700000.0
2007-08-09 07:24:00,1.5942,1.5942,1.5938,1.5941,104300000.0
2007-08-09 07:25:00,1.5941,1.5943,1.5939,1.594,306400000.0
2007-08-09 07:26:00,1.5941,1.5941,1.5934,1.5935,512999999.0
2007-08-09 07:27:00,1.5936,1.5937,1.5934,1.5937,274400000.0
2007-08-09 07:28:00,1.5937,1.5937,1.5934,1.5936,300600000.0
2007-08-09 07:29:00,1.5936,1.5937,1.59345,1.5937,101300000.0
2007-08-09 07:30:00,1.5938,1.5938,1.5937,1.5938,73200000.0
2007-08-09 07:31:00,1.5938,1.5938,1.59355,1.5936,90000000.0
2007-08-09 07:32:00,1.59365,1.5937,1.5931,1.5932,504400000.0
2007-08-09 07:33:00,1.59325,1.5939,1.59325,1.5939,241300000.0
2007-08-09 07:34:00,1.59395,1.5943,1.5939,1.5941,444700000.0
2007-08-09 07:35:00,1.594,1.5943,1.5939,1.5943,469700000.0
2007-08-09 07:36:00,1.5943,1.5945,1.5942,1.5943,180600000.0
2007-08-09 07:37:00,1.59425,1.59425,1.59385,1.5939,172300000.0
2007-08-09 07:38:00,1.5939,1.594,1.5936,1.59385,169600000.0
2007-08-09 07:39:00,1.5936,1.5938,1.5936,1.5936,160000000.0
2007-08-09 07:40:00,1.5938,1.5941,1.5937,1.59375,213100000.0
2007-08-09 07:41:00,1.5939,1.5942,1.5939,1.5942,78500000.0
2007-08-09 07:42:00,1.5942,1.5942,1.5937,1.5941,200200000.0
2007-08-09 07:43:00,1.5941,1.5943,1.5938,1.5943,168900000.0
2007-08-09 07:44:00,1.5943,1.5943,1.594,1.5941,96700000.0
2007-08-09 07:45:00,1.5941,1.5942,1.5934,1.5941,219200000.0
2007-08-09 07:46:00,1.594,1.5941,1.5939,1.594,146100003.0
2007-08-09 07:47:00,1.594,1.5941,1.5937,1.5937,153500002.0
2007-08-09 07:48:00,1.5938,1.5941,1.5937,1.5941,169100000.0
2007-08-09 07:49:00,1.594,1.5943,1.5936,1.5942,312900000.0
2007-08-09 07:50:00,1.5941,1.5943,1.5937,1.5939,210200000.0
2007-08-09 07:51:00,1.594,1.5941,1.5939,1.594,38500000.0
2007-08-09 07:52:00,1.594,1.5942,1.5939,1.5941,137400000.0
2007-08-09 07:53:00,1.5941,1.5945,1.5941,1.5944,154200000.0
2007-08-09 07:54:00,1.5945,1.5947,1.5943,1.5943,100300000.0
2007-08-09 07:55:00,1.59445,1.5945,1.5942,1.5944,90799998.0
2007-08-09 07:56:00,1.5943,1.5946,1.594,1.5946,82900000.0
2007-08-09 07:57:00,1.5946,1.5947,1.5944,1.5946,141500000.0
2007-08-09 07:58:00,1.5946,1.5947,1.5942,1.59425,185700000.0
2007-08-09 07:59:00,1.5943,1.5944,1.594,1.59405,231500000.0
2007-08-09 08:00:00,1.5941,1.5942,1.5939,1.5941,129400000.0
2007-08-09 08:01:00,1.59405,1.5942,1.5939,1.59415,188900000.0
2007-08-09 08:02:00,1.5942,1.5942,1.59405,1.5942,48000000.0
2007-08-09 08:03:00,1.5941,1.5942,1.5938,1.5942,257400000.0
2007-08-09 08:04:00,1.5942,1.5942,1.5935,1.5938,115800000.0
2007-08-09 08:05:00,1.5938,1.5939,1.5936,1.5938,302999999.0
2007-08-09 08:06:00,1.5939,1.5939,1.5937,1.59375,199600000.0
2007-08-09 08:07:00,1.59375,1.59405,1.5937,1.594,230600000.0
2007-08-09 08:08:00,1.594,1.5941,1.5938,1.5941,231700000.0
2007-08-09 08:09:00,1.5941,1.5945,1.594,1.5945,261100000.0
2007-08-09 08:10:00,1.5945,1.5949,1.5945,1.5949,305700000.0
2007-08-09 08:11:00,1.5949,1.5958,1.5948,1.5957,610400000.0
2007-08-09 08:12:00,1.59565,1.5957,1.5953,1.5954,640000000.0
2007-08-09 08:13:00,1.5954,1.59545,1.595,1.5954,371500000.0
2007-08-09 08:14:00,1.5955,1.5958,1.59535,1.5956,365000000.0
2007-08-09 08:15:00,1.5957,1.596,1.5956,1.5957,266300000.0
2007-08-09 08:16:00,1.5957,1.596,1.5957,1.5959,318800000.0
2007-08-09 08:17:00,1.5959,1.5964,1.5957,1.59635,652600003.0
2007-08-09 08:18:00,1.59635,1.5967,1.5963,1.5965,243600000.0
2007-08-09 08:19:00,1.5965,1.5967,1.5963,1.5965,297500005.0
2007-08-09 08:20:00,1.5965,1.5965,1.5957,1.59585,486200002.0
2007-08-09 08:21:00,1.59585,1.5959,1.5955,1.5956,422600001.0
2007-08-09 08:22:00,1.59555,1.5961,1.5954,1.596,547100001.0
2007-08-09 08:23:00,1.596,1.5963,1.5959,1.596,446400005.0
2007-08-09 08:24:00,1.59605,1.5961,1.5958,1.5959,284100000.0
2007-08-09 08:25:00,1.5959,1.5962,1.5957,1.5961,355000000.0
2007-08-09 08:26:00,1.5961,1.5962,1.5957,1.5959,691600006.0
2007-08-09 08:27:00,1.59585,1.5961,1.5958,1.596,144800000.0
2007-08-09 08:28:00,1.596,1.596,1.5957,1.5957,237800000.0
2007-08-09 08:29:00,1.5957,1.5957,1.5952,1.5956,225000000.0
2007-08-09 08:30:00,1.5956,1.5957,1.5948,1.595,423400000.0
2007-08-09 08:31:00,1.595,1.5951,1.5946,1.59485,476400003.0
2007-08-09 08:32:00,1.5949,1.595,1.5946,1.595,270300002.0
2007-08-09 08:33:00,1.595,1.5952,1.59495,1.5951,261800000.0
2007-08-09 08:34:00,1.5951,1.5955,1.5949,1.5952,277700000.0
2007-08-09 08:35:00,1.5952,1.5954,1.5948,1.5954,282700002.0
2007-08-09 08:36:00,1.5954,1.5956,1.595,1.5953,527000003.0
2007-08-09 08:37:00,1.5952,1.5959,1.5952,1.5958,427700001.0
2007-08-09 08:38:00,1.5958,1.5964,1.5958,1.59615,494400000.0
2007-08-09 08:39:00,1.59615,1.5966,1.5959,1.5962,417000002.0
2007-08-09 08:40:00,1.5962,1.5967,1.5961,1.5967,378600000.0
2007-08-09 08:41:00,1.5966,1.5968,1.5964,1.59655,208400000.0
2007-08-09 08:42:00,1.59655,1.5974,1.5964,1.5973,1008400000.0
2007-08-09 08:43:00,1.5973,1.5973,1.5966,1.5967,311100000.0
2007-08-09 08:44:00,1.5967,1.5968,1.5955,1.59585,511900000.0
2007-08-09 08:45:00,1.5959,1.5965,1.59585,1.5965,427800000.0
2007-08-09 08:46:00,1.5965,1.5966,1.5958,1.5962,586300001.0
2007-08-09 08:47:00,1.5961,1.5963,1.596,1.59625,401699994.0
2007-08-09 08:48:00,1.59625,1.5963,1.5957,1.5958,652899989.0
2007-08-09 08:49:00,1.5959,1.5961,1.5957,1.5959,297299996.0
2007-08-09 08:50:00,1.5959,1.5967,1.5957,1.5964,681199985.0
2007-08-09 08:51:00,1.5964,1.597,1.5964,1.597,487200005.0
2007-08-09 08:52:00,1.597,1.5973,1.5967,1.5971,442600000.0
2007-08-09 08:53:00,1.597,1.5991,1.5969,1.5991,694300003.0
2007-08-09 08:54:00,1.5991,1.5993,1.5982,1.5991,590500001.0
2007-08-09 08:55:00,1.5991,1.5991,1.5985,1.599,646600008.0
2007-08-09 08:56:00,1.599,1.5994,1.5985,1.5987,681200000.0
2007-08-09 08:57:00,1.5987,1.5991,1.5983,1.5988,1028899999.0
2007-08-09 08:58:00,1.59885,1.5991,1.5981,1.5984,543400000.0
2007-08-09 08:59:00,1.5987,1.5989,1.5982,1.5984,423700000.0
2007-08-09 09:00:00,1.5987,1.599,1.5984,1.5987,529500000.0
2007-08-09 09:01:00,1.5986,1.599,1.5983,1.5984,521600000.0
2007-08-09 09:02:00,1.5984,1.5995,1.59825,1.5994,641500001.0
2007-08-09 09:03:00,1.5994,1.6009,1.5992,1.6005,734700000.0
2007-08-09 09:04:00,1.6004,1.6021,1.5998,1.6003,1721800007.0
2007-08-09 09:05:00,1.6004,1.6031,1.5995,1.6031,1187700000.0
2007-08-09 09:06:00,1.6031,1.6035,1.6011,1.6011,258000000.0
2007-08-09 09:07:00,1.6012,1.6027,1.6009,1.6019,392400000.0
2007-08-09 09:08:00,1.6019,1.6019,1.6007,1.6012,549800000.0
2007-08-09 09:09:00,1.6011,1.6012,1.5994,1.6,477700000.0
2007-08-09 09:10:00,1.5998,1.6007,1.5997,1.6004,632400000.0
2007-08-09 09:11:00,1.6004,1.6007,1.6,1.6004,652200003.0
2007-08-09 09:12:00,1.6004,1.6004,1.599,1.5996,860900003.0
2007-08-09 09:13:00,1.5996,1.60005,1.5992,1.5996,1421800014.0
2007-08-09 09:14:00,1.5995,1.6002,1.5993,1.5997,1175900003.0
2007-08-09 09:15:00,1.5995,1.6003,1.5995,1.6001,566100000.0
2007-08-09 09:16:00,1.6001,1.6003,1.5994,1.6,255000000.0
2007-08-09 09:17:00,1.6,1.6003,1.5995,1.6,317000000.0
2007-08-09 09:18:00,1.6001,1.6013,1.6,1.6004,248200000.0
2007-08-09 09:19:00,1.6005,1.6006,1.5989,1.5991,217300000.0
2007-08-09 09:20:00,1.5992,1.6001,1.5989,1.5995,669000000.0
2007-08-09 09:21:00,1.5995,1.6004,1.5991,1.6003,336900000.0
2007-08-09 09:22:00,1.6001,1.6013,1.5997,1.601,624900000.0
2007-08-09 09:23:00,1.601,1.6033,1.601,1.6029,824200000.0
2007-08-09 09:24:00,1.6029,1.603,1.602,1.6023,482800000.0
2007-08-09 09:25:00,1.6025,1.6028,1.602,1.6024,416600000.0
2007-08-09 09:26:00,1.6025,1.6027,1.6011,1.6018,718500000.0
2007-08-09 09:27:00,1.6018,1.6026,1.6016,1.6024,611400000.0
2007-08-09 09:28:00,1.6023,1.6042,1.6022,1.6031,889900000.0
2007-08-09 09:29:00,1.603,1.604,1.6029,1.6039,526000000.0
2007-08-09 09:30:00,1.6039,1.6041,1.6026,1.6032,339500000.0
2007-08-09 09:31:00,1.6032,1.6033,1.6025,1.6032,486100000.0
2007-08-09 09:32:00,1.6031,1.6034,1.6019,1.6019,415300000.0
2007-08-09 09:33:00,1.6019,1.6029,1.6019,1.6023,609300000.0
2007-08-09 09:34:00,1.6022,1.6029,1.6021,1.6021,275700000.0
2007-08-09 09:35:00,1.6021,1.6031,1.6017,1.6022,405700000.0
2007-08-09 09:36:00,1.602,1.6033,1.6018,1.6028,313300000.0
2007-08-09 09:37:00,1.6027,1.6032,1.6024,1.6027,336100000.0
2007-08-09 09:38:00,1.6029,1.6034,1.602,1.6024,444600000.0
2007-08-09 09:39:00,1.6021,1.603,1.6018,1.6022,516599998.0
2007-08-09 09:40:00,1.6021,1.6022,1.6014,1.6016,302400000.0
2007-08-09 09:41:00,1.6015,1.6018,1.6007,1.6012,356900000.0
2007-08-09 09:42:00,1.6011,1.6017,1.6008,1.6011,359600000.0
2007-08-09 09:43:00,1.6014,1.6014,1.6004,1.6008,206200000.0
2007-08-09 09:44:00,1.6007,1.6007,1.5997,1.6004,421700000.0
2007-08-09 09:45:00,1.6004,1.6005,1.6,1.6003,190000000.0
2007-08-09 09:46:00,1.6001,1.6009,1.6001,1.6006,248100000.0
2007-08-09 09:47:00,1.6005,1.6009,1.6003,1.6007,361400000.0
2007-08-09 09:48:00,1.6006,1.6014,1.6004,1.6012,490500000.0
2007-08-09 09:49:00,1.6012,1.6015,1.6006,1.6008,246200000.0
2007-08-09 09:50:00,1.6007,1.6011,1.6005,1.6009,250800000.0
2007-08-09 09:51:00,1.6008,1.6014,1.6006,1.6013,182500000.0
2007-08-09 09:52:00,1.6012,1.6015,1.6011,1.6013,201600000.0
2007-08-09 09:53:00,1.6013,1.6021,1.601,1.6011,347300000.0
2007-08-09 09:54:00,1.6011,1.6017,1.6008,1.601,431400000.0
2007-08-09 09:55:00,1.6011,1.6015,1.6008,1.6012,448100000.0
2007-08-09 09:56:00,1.6012,1.6013,1.5999,1.6,421400000.0
2007-08-09 09:57:00,1.6,1.6007,1.5999,1.6005,295300000.0
2007-08-09 09:58:00,1.6005,1.6007,1.6002,1.6006,403400000.0
2007-08-09 09:59:00,1.6005,1.601,1.6003,1.6007,686100000.0
2007-08-09 10:00:00,1.601,1.6015,1.6007,1.6014,394400000.0
2007-08-09 10:01:00,1.60145,1.6022,1.6014,1.6015,464500006.0
2007-08-09 10:02:00,1.6015,1.6018,1.6012,1.6018,165500000.0
2007-08-09 10:03:00,1.6017,1.6018,1.6014,1.6016,149600000.0
2007-08-09 10:04:00,1.6019,1.6028,1.6016,1.6025,219200000.0
2007-08-09 10:05:00,1.6025,1.6025,1.6013,1.6016,290000000.0
2007-08-09 10:06:00,1.6017,1.60265,1.6016,1.6024,153300000.0
2007-08-09 10:07:00,1.6024,1.603,1.6024,1.6029,164600000.0
2007-08-09 10:08:00,1.6029,1.603,1.6022,1.6023,269900000.0
2007-08-09 10:09:00,1.6025,1.603,1.6023,1.6028,231200000.0
2007-08-09 10:10:00,1.6028,1.6029,1.6025,1.6029,125800000.0
2007-08-09 10:11:00,1.6028,1.6032,1.6027,1.6031,180400000.0
2007-08-09 10:12:00,1.6031,1.6034,1.6028,1.6031,382700002.0
2007-08-09 10:13:00,1.6034,1.6042,1.6033,1.6042,342100001.0
2007-08-09 10:14:00,1.6043,1.6051,1.6041,1.6043,254500000.0
2007-08-09 10:15:00,1.6043,1.6047,1.6041,1.6044,174600000.0
2007-08-09 10:16:00,1.6046,1.605,1.6043,1.6048,441100000.0
2007-08-09 10:17:00,1.6048,1.6052,1.6045,1.6047,368700000.0
2007-08-09 10:18:00,1.6048,1.6048,1.6043,1.6047,200100000.0
2007-08-09 10:19:00,1.6047,1.6049,1.6038,1.6038,538700000.0
2007-08-09 10:20:00,1.6038,1.6043,1.6036,1.6041,703500000.0
2007-08-09 10:21:00,1.6041,1.60445,1.604,1.60435,482900000.0
2007-08-09 10:22:00,1.60435,1.6052,1.6042,1.60515,634500001.0
2007-08-09 10:23:00,1.6052,1.6053,1.6048,1.6051,468700000.0
2007-08-09 10:24:00,1.6051,1.6054,1.6048,1.6052,548300000.0
2007-08-09 10:25:00,1.6052,1.6053,1.6048,1.6051,377200000.0
2007-08-09 10:26:00,1.60505,1.6062,1.6048,1.6058,851200004.0
2007-08-09 10:27:00,1.606,1.6071,1.6057,1.6069,597600001.0
2007-08-09 10:28:00,1.6068,1.6068,1.606,1.6065,453200000.0
2007-08-09 10:29:00,1.6064,1.6066,1.6059,1.6062,195100000.0
2007-08-09 10:30:00,1.6062,1.6066,1.6056,1.60585,538000000.0
2007-08-09 10:31:00,1.6059,1.6065,1.6058,1.60625,301700000.0
2007-08-09 10:32:00,1.6063,1.60645,1.6052,1.6053,545000000.0
2007-08-09 10:33:00,1.6054,1.6054,1.6044,1.60505,370800000.0
2007-08-09 10:34:00,1.6051,1.6053,1.6048,1.605,427100000.0
2007-08-09 10:35:00,1.6048,1.6056,1.6047,1.60555,478600003.0
2007-08-09 10:36:00,1.60555,1.6064,1.6052,1.6062,234000000.0
2007-08-09 10:37:00,1.6062,1.6069,1.6062,1.6066,187100000.0
2007-08-09 10:38:00,1.6066,1.6068,1.6061,1.6066,435100000.0
2007-08-09 10:39:00,1.6066,1.6069,1.6063,1.6068,288700000.0
2007-08-09 10:40:00,1.6065,1.6066,1.6059,1.60625,307000000.0
2007-08-09 10:41:00,1.6062,1.6063,1.6058,1.60625,219000000.0
2007-08-09 10:42:00,1.6062,1.6062,1.6058,1.6061,190300000.0
2007-08-09 10:43:00,1.6061,1.60625,1.606,1.6062,156400000.0
2007-08-09 10:44:00,1.6062,1.60645,1.6062,1.60635,19400000.0
2007-08-09 10:45:00,1.60635,1.60645,1.60625,1.60635,55800000.0
2007-08-09 10:46:00,1.60635,1.60685,1.6062,1.60685,107000000.0
2007-08-09 10:47:00,1.60685,1.60685,1.6063,1.6064,205400000.0
2007-08-09 10:48:00,1.60635,1.6067,1.6062,1.6064,218700000.0
2007-08-09 10:49:00,1.6064,1.6066,1.6062,1.6065,167600000.0
2007-08-09 10:50:00,1.6065,1.6067,1.6063,1.6066,110800000.0
2007-08-09 10:51:00,1.6066,1.6066,1.6064,1.6065,82400000.0
2007-08-09 10:52:00,1.6065,1.6067,1.6064,1.60665,326600000.0
2007-08-09 10:53:00,1.6067,1.6076,1.6067,1.60735,450500000.0
2007-08-09 10:54:00,1.6074,1.6074,1.607,1.6071,256900000.0
2007-08-09 10:55:00,1.607,1.607,1.60605,1.60605,303400000.0
2007-08-09 10:56:00,1.6061,1.6063,1.6057,1.60605,527000000.0
2007-08-09 10:57:00,1.606,1.6062,1.6058,1.60605,239200000.0
2007-08-09 10:58:00,1.606,1.6062,1.6059,1.60605,147900000.0
2007-08-09 10:59:00,1.60605,1.60645,1.606,1.60625,210600000.0
2007-08-09 11:00:00,1.60645,1.60645,1.6058,1.6061,338100000.0
2007-08-09 11:01:00,1.6061,1.60615,1.6056,1.6058,480900000.0
2007-08-09 11:02:00,1.6059,1.60615,1.6055,1.6061,444300000.0
2007-08-09 11:03:00,1.6061,1.6061,1.6056,1.6057,374800000.0
2007-08-09 11:04:00,1.6057,1.6062,1.6056,1.6058,288400000.0
2007-08-09 11:05:00,1.6061,1.6065,1.6059,1.6061,327100000.0
2007-08-09 11:06:00,1.6062,1.6063,1.6057,1.606,486400000.0
2007-08-09 11:07:00,1.606,1.6062,1.6058,1.606,206300000.0
2007-08-09 11:08:00,1.606,1.606,1.6054,1.6059,429300000.0
2007-08-09 11:09:00,1.6059,1.6062,1.6058,1.60615,548000002.0
2007-08-09 11:10:00,1.6062,1.6062,1.6056,1.60605,1064500001.0
2007-08-09 11:11:00,1.606,1.6066,1.606,1.6065,826500003.0
2007-08-09 11:12:00,1.6065,1.6072,1.6065,1.60715,398400000.0
2007-08-09 11:13:00,1.6072,1.6073,1.6068,1.607,245700000.0
2007-08-09 11:14:00,1.607,1.6071,1.6064,1.6066,401600001.0
2007-08-09 11:15:00,1.6066,1.607,1.6064,1.6066,387700003.0
2007-08-09 11:16:00,1.6067,1.60685,1.60655,1.6068,131600000.0
2007-08-09 11:17:00,1.6068,1.6068,1.6059,1.606,493100002.0
2007-08-09 11:18:00,1.6061,1.6062,1.6056,1.6057,379400000.0
2007-08-09 11:19:00,1.6056,1.6061,1.6056,1.6057,369500000.0
2007-08-09 11:20:00,1.6058,1.6063,1.6056,1.6058,351200000.0
2007-08-09 11:21:00,1.6058,1.6059,1.6052,1.6054,423700003.0
2007-08-09 11:22:00,1.6055,1.606,1.6052,1.6058,668300004.0
2007-08-09 11:23:00,1.6059,1.6061,1.6054,1.6061,583300001.0
2007-08-09 11:24:00,1.6061,1.6062,1.6054,1.6056,408600000.0
2007-08-09 11:25:00,1.6057,1.6061,1.6057,1.6057,271800000.0
2007-08-09 11:26:00,1.6057,1.6059,1.6056,1.60585,106300000.0
2007-08-09 11:27:00,1.60585,1.6064,1.6055,1.6062,256700000.0
2007-08-09 11:28:00,1.6062,1.6063,1.606,1.6062,124900000.0
2007-08-09 11:29:00,1.6061,1.6063,1.6058,1.6059,156500000.0
2007-08-09 11:30:00,1.6059,1.6061,1.6054,1.6059,185000000.0
2007-08-09 11:31:00,1.606,1.6062,1.6058,1.6061,261200000.0
2007-08-09 11:32:00,1.6059,1.6063,1.60565,1.6061,659000001.0
2007-08-09 11:33:00,1.6061,1.6063,1.6053,1.60545,401400000.0
2007-08-09 11:34:00,1.6055,1.6058,1.6051,1.6052,671100001.0
2007-08-09 11:35:00,1.6052,1.6054,1.6049,1.6052,521900000.0
2007-08-09 11:36:00,1.6052,1.6052,1.6042,1.6044,839400000.0
2007-08-09 11:37:00,1.6044,1.6044,1.604,1.60415,420400000.0
2007-08-09 11:38:00,1.60415,1.6047,1.6041,1.6043,345700000.0
2007-08-09 11:39:00,1.6043,1.6059,1.6043,1.6059,311300000.0
2007-08-09 11:40:00,1.6059,1.6061,1.6055,1.6059,477200000.0
2007-08-09 11:41:00,1.6059,1.6064,1.6059,1.6064,529700000.0
2007-08-09 11:42:00,1.6064,1.6066,1.6062,1.6065,313000000.0
2007-08-09 11:43:00,1.6064,1.6064,1.6061,1.6062,166900001.0
2007-08-09 11:44:00,1.6063,1.60645,1.6059,1.606,518100001.0
2007-08-09 11:45:00,1.606,1.606,1.6055,1.6059,717400001.0
2007-08-09 11:46:00,1.6059,1.6059,1.6052,1.6057,959400000.0
2007-08-09 11:47:00,1.6057,1.6059,1.6054,1.6056,424300000.0
2007-08-09 11:48:00,1.6055,1.6059,1.6052,1.60575,651600003.0
2007-08-09 11:49:00,1.60575,1.6075,1.60565,1.6074,811000007.0
2007-08-09 11:50:00,1.6074,1.6076,1.6066,1.6071,451800002.0
2007-08-09 11:51:00,1.6071,1.6073,1.6067,1.6071,674000004.0
2007-08-09 11:52:00,1.6071,1.6074,1.607,1.60735,499900001.0
2007-08-09 11:53:00,1.6071,1.6078,1.607,1.6076,646000008.0
2007-08-09 11:54:00,1.6074,1.6077,1.60725,1.6073,225500003.0
2007-08-09 11:55:00,1.60725,1.6074,1.6066,1.6071,703200004.0
2007-08-09 11:56:00,1.607,1.6077,1.6069,1.6074,412000000.0
2007-08-09 11:57:00,1.60735,1.60735,1.6068,1.607,548600012.0
2007-08-09 11:58:00,1.6071,1.6074,1.6068,1.607,674300004.0
2007-08-09 11:59:00,1.6069,1.6071,1.6064,1.6067,515800002.0
2007-08-09 12:00:00,1.60665,1.6068,1.6062,1.6064,457100002.0
2007-08-09 12:01:00,1.6065,1.6068,1.6063,1.6066,162300000.0
2007-08-09 12:02:00,1.6066,1.6066,1.6058,1.6058,360100000.0
2007-08-09 12:03:00,1.6058,1.6064,1.6056,1.6059,525000001.0
2007-08-09 12:04:00,1.6059,1.6069,1.6058,1.60645,819500006.0
2007-08-09 12:05:00,1.60645,1.60645,1.6057,1.60605,785100003.0
2007-08-09 12:06:00,1.60595,1.6061,1.6052,1.6059,807000000.0
2007-08-09 12:07:00,1.60585,1.60605,1.60525,1.6053,658700000.0
2007-08-09 12:08:00,1.6052,1.6063,1.605,1.6052,1130400002.0
2007-08-09 12:09:00,1.605,1.6058,1.605,1.6058,544200005.0
2007-08-09 12:10:00,1.6057,1.6057,1.6053,1.6055,291000000.0
2007-08-09 12:11:00,1.6055,1.6061,1.6054,1.6057,685800001.0
2007-08-09 12:12:00,1.6057,1.6061,1.6056,1.6061,423100000.0
2007-08-09 12:13:00,1.6061,1.6067,1.6057,1.6065,317800000.0
2007-08-09 12:14:00,1.6064,1.6064,1.6053,1.6055,343400000.0
2007-08-09 12:15:00,1.60555,1.6057,1.6054,1.6055,354900003.0
2007-08-09 12:16:00,1.60545,1.60565,1.6047,1.6053,386400002.0
2007-08-09 12:17:00,1.6053,1.6059,1.6039,1.6039,820400005.0
2007-08-09 12:18:00,1.6038,1.60485,1.60355,1.6047,486500004.0
2007-08-09 12:19:00,1.60475,1.605,1.6047,1.605,92200000.0
2007-08-09 12:20:00,1.605,1.605,1.6048,1.6049,110500000.0
2007-08-09 12:21:00,1.6049,1.6049,1.6046,1.6048,269500000.0
2007-08-09 12:22:00,1.6048,1.6053,1.60475,1.60475,452600005.0
2007-08-09 12:23:00,1.6048,1.6048,1.6041,1.6041,308500001.0
2007-08-09 12:24:00,1.604,1.60465,1.6036,1.60425,355500001.0
2007-08-09 12:25:00,1.60415,1.6042,1.6034,1.6039,537500009.0
2007-08-09 12:26:00,1.60405,1.6047,1.6039,1.6047,134200001.0
2007-08-09 12:27:00,1.6044,1.6046,1.6043,1.6044,149200000.0
2007-08-09 12:28:00,1.6044,1.6047,1.6037,1.6037,487100000.0
2007-08-09 12:29:00,1.6039,1.6039,1.6032,1.6034,401800000.0
2007-08-09 12:30:00,1.60335,1.6035,1.6027,1.603,723700000.0
2007-08-09 12:31:00,1.603,1.60335,1.6027,1.6029,824800000.0
2007-08-09 12:32:00,1.6029,1.6035,1.6025,1.6031,528500001.0
2007-08-09 12:33:00,1.6031,1.6032,1.6027,1.603,279400002.0
2007-08-09 12:34:00,1.603,1.6031,1.6023,1.6027,903400006.0
2007-08-09 12:35:00,1.6027,1.60315,1.6025,1.603,440000003.0
2007-08-09 12:36:00,1.6031,1.6038,1.603,1.6035,670700002.0
2007-08-09 12:37:00,1.6035,1.6035,1.6025,1.6028,584400005.0
2007-08-09 12:38:00,1.6029,1.6031,1.602,1.6022,679900001.0
2007-08-09 12:39:00,1.60215,1.6025,1.6021,1.6025,602300002.0
2007-08-09 12:40:00,1.6025,1.6036,1.6022,1.6033,971600004.0
2007-08-09 12:41:00,1.6033,1.6042,1.6033,1.6039,853700011.0
2007-08-09 12:42:00,1.6039,1.6041,1.60325,1.604,1084800012.0
2007-08-09 12:43:00,1.604,1.6042,1.6036,1.604,297400000.0
2007-08-09 12:44:00,1.604,1.6041,1.6036,1.6041,483500004.0
2007-08-09 12:45:00,1.60415,1.6042,1.6031,1.6036,659000003.0
2007-08-09 12:46:00,1.6037,1.60385,1.6035,1.6035,364400000.0
2007-08-09 12:47:00,1.6036,1.6036,1.6033,1.6036,145700000.0
2007-08-09 12:48:00,1.6036,1.60375,1.6036,1.6037,74900000.0
2007-08-09 12:49:00,1.6037,1.6038,1.6036,1.6037,60300000.0
2007-08-09 12:50:00,1.6037,1.6045,1.6037,1.6045,299900003.0
2007-08-09 12:51:00,1.6044,1.6046,1.6042,1.6045,264000001.0
2007-08-09 12:52:00,1.60445,1.6049,1.6042,1.6049,190700000.0
2007-08-09 12:53:00,1.6049,1.6049,1.6049,1.6049,6400000.0
2007-08-09 12:54:00,1.6049,1.6059,1.6046,1.6053,459900000.0
2007-08-09 12:55:00,1.6053,1.6058,1.6051,1.6058,380000000.0
2007-08-09 12:56:00,1.6057,1.6062,1.6056,1.6059,372700000.0
2007-08-09 12:57:00,1.6057,1.6058,1.6051,1.6054,545000008.0
2007-08-09 12:58:00,1.6054,1.606,1.6052,1.6056,370200005.0
2007-08-09 12:59:00,1.6056,1.6059,1.6051,1.60575,436000006.0
2007-08-09 13:00:00,1.6058,1.6062,1.60555,1.6057,439900000.0
2007-08-09 13:01:00,1.6057,1.60595,1.6056,1.60585,141900000.0
2007-08-09 13:02:00,1.606,1.6073,1.606,1.6066,556000000.0
2007-08-09 13:03:00,1.6068,1.6079,1.6066,1.6078,494500000.0
2007-08-09 13:04:00,1.6078,1.608,1.60715,1.60735,234000000.0
2007-08-09 13:05:00,1.6074,1.6075,1.6069,1.6074,185000000.0
2007-08-09 13:06:00,1.6074,1.6077,1.607,1.6077,378500001.0
2007-08-09 13:07:00,1.6077,1.6079,1.6076,1.6076,27200000.0
2007-08-09 13:08:00,1.6078,1.6078,1.6071,1.6073,404700002.0
2007-08-09 13:09:00,1.6073,1.6073,1.6067,1.607,248400000.0
2007-08-09 13:10:00,1.607,1.607,1.6062,1.60625,187600000.0
2007-08-09 13:11:00,1.6062,1.6065,1.6061,1.6063,197600000.0
2007-08-09 13:12:00,1.6062,1.60705,1.60595,1.6062,563400000.0
2007-08-09 13:13:00,1.6062,1.60645,1.6058,1.6059,362100000.0
2007-08-09 13:14:00,1.60585,1.6059,1.6054,1.6058,414899998.0
2007-08-09 13:15:00,1.6058,1.6061,1.6055,1.60585,273500000.0
2007-08-09 13:16:00,1.6058,1.6058,1.6052,1.6057,255300000.0
2007-08-09 13:17:00,1.6058,1.6059,1.6055,1.6057,167300000.0
2007-08-09 13:18:00,1.6057,1.6059,1.6054,1.6057,244500000.0
2007-08-09 13:19:00,1.6059,1.606,1.60575,1.606,114200000.0
2007-08-09 13:20:00,1.6061,1.6062,1.6057,1.6058,139000000.0
2007-08-09 13:21:00,1.6058,1.60645,1.6058,1.6063,155600000.0
2007-08-09 13:22:00,1.6063,1.6064,1.6058,1.6062,281300000.0
2007-08-09 13:23:00,1.6062,1.6064,1.6059,1.60625,311300000.0
2007-08-09 13:24:00,1.6063,1.6063,1.6062,1.6063,105800000.0
2007-08-09 13:25:00,1.6063,1.6063,1.6056,1.606,528600003.0
2007-08-09 13:26:00,1.6063,1.6064,1.6054,1.6059,568800001.0
2007-08-09 13:27:00,1.606,1.606,1.6056,1.6058,285800000.0
2007-08-09 13:28:00,1.6057,1.6063,1.6055,1.6061,648400002.0
2007-08-09 13:29:00,1.606,1.60655,1.6059,1.6062,348000001.0
2007-08-09 13:30:00,1.6062,1.6066,1.6059,1.6065,399700000.0
2007-08-09 13:31:00,1.6067,1.607,1.6065,1.6068,150700000.0
2007-08-09 13:32:00,1.6068,1.6068,1.606,1.6061,504500000.0
2007-08-09 13:33:00,1.6059,1.6064,1.6057,1.6064,373500001.0
2007-08-09 13:34:00,1.6064,1.607,1.6062,1.6068,355300000.0
2007-08-09 13:35:00,1.6068,1.6069,1.6064,1.6066,360400001.0
2007-08-09 13:36:00,1.6065,1.6067,1.606,1.606,463600002.0
2007-08-09 13:37:00,1.6061,1.60685,1.606,1.6063,825000000.0
2007-08-09 13:38:00,1.6063,1.6065,1.6057,1.6062,405900000.0
2007-08-09 13:39:00,1.606,1.6069,1.606,1.6069,335100001.0
2007-08-09 13:40:00,1.6069,1.6069,1.6062,1.6063,415900002.0
2007-08-09 13:41:00,1.6064,1.607,1.6063,1.607,136800000.0
2007-08-09 13:42:00,1.6068,1.6069,1.6062,1.6066,381300002.0
2007-08-09 13:43:00,1.6066,1.6067,1.6061,1.6064,300000003.0
2007-08-09 13:44:00,1.6064,1.6065,1.6058,1.6058,332600000.0
2007-08-09 13:45:00,1.6061,1.6065,1.60605,1.6061,384300001.0
2007-08-09 13:46:00,1.6061,1.6061,1.6055,1.6055,208100000.0
2007-08-09 13:47:00,1.6053,1.6053,1.6049,1.6052,191400005.0
2007-08-09 13:48:00,1.6052,1.6053,1.6043,1.6051,367900000.0
2007-08-09 13:49:00,1.605,1.6053,1.6048,1.60525,275400001.0
2007-08-09 13:50:00,1.60535,1.6055,1.6051,1.6053,376400001.0
2007-08-09 13:51:00,1.6053,1.6053,1.6046,1.6046,405100005.0
2007-08-09 13:52:00,1.60455,1.6046,1.6042,1.6042,189300001.0
2007-08-09 13:53:00,1.60415,1.6051,1.6041,1.6048,214500000.0
2007-08-09 13:54:00,1.6048,1.60495,1.6045,1.6046,209800000.0
2007-08-09 13:55:00,1.6046,1.6047,1.60435,1.6045,158800000.0
2007-08-09 13:56:00,1.6045,1.6047,1.6042,1.6045,352700000.0
2007-08-09 13:57:00,1.6045,1.60485,1.6039,1.6042,1097700001.0
2007-08-09 13:58:00,1.6041,1.6041,1.6038,1.6039,437700001.0
2007-08-09 13:59:00,1.6039,1.60405,1.6034,1.604,300100002.0
2007-08-09 14:00:00,1.604,1.6045,1.6039,1.604,686600008.0
2007-08-09 14:01:00,1.604,1.6043,1.6036,1.6042,690000001.0
2007-08-09 14:02:00,1.6042,1.6042,1.6039,1.604,459400007.0
2007-08-09 14:03:00,1.604,1.6046,1.6039,1.6042,583800008.0
2007-08-09 14:04:00,1.6044,1.60485,1.6043,1.6045,395200000.0
2007-08-09 14:05:00,1.6045,1.6047,1.6043,1.6045,441100002.0
2007-08-09 14:06:00,1.6044,1.60525,1.6044,1.6051,504300000.0
2007-08-09 14:07:00,1.605,1.6052,1.6045,1.6048,377000000.0
2007-08-09 14:08:00,1.60475,1.6051,1.60475,1.6051,103800000.0
2007-08-09 14:09:00,1.6051,1.6054,1.6049,1.6054,165400000.0
2007-08-09 14:10:00,1.60535,1.6056,1.6051,1.60525,497600006.0
2007-08-09 14:11:00,1.6052,1.6056,1.6051,1.6056,344700003.0
2007-08-09 14:12:00,1.6055,1.606,1.6051,1.6057,373600000.0
2007-08-09 14:13:00,1.6057,1.6058,1.6053,1.6056,308600005.0
2007-08-09 14:14:00,1.6056,1.60595,1.6049,1.6055,567400000.0
2007-08-09 14:15:00,1.6054,1.6056,1.6052,1.6053,348700000.0
2007-08-09 14:16:00,1.6054,1.606,1.605,1.6057,454900002.0
2007-08-09 14:17:00,1.6056,1.6062,1.6055,1.6061,492600008.0
2007-08-09 14:18:00,1.6061,1.6062,1.6056,1.6061,195000000.0
2007-08-09 14:19:00,1.6059,1.6062,1.6055,1.6058,205600000.0
2007-08-09 14:20:00,1.6058,1.6065,1.6057,1.6063,311400000.0
2007-08-09 14:21:00,1.6062,1.6066,1.6059,1.60655,239400000.0
2007-08-09 14:22:00,1.60655,1.6072,1.6062,1.607,426000000.0
2007-08-09 14:23:00,1.607,1.6079,1.6065,1.6073,630700002.0
2007-08-09 14:24:00,1.6073,1.6078,1.6067,1.6075,700300006.0
2007-08-09 14:25:00,1.6074,1.6079,1.6071,1.6075,857499998.0
2007-08-09 14:26:00,1.6075,1.6077,1.60655,1.6071,1175700003.0
2007-08-09 14:27:00,1.6071,1.6074,1.6067,1.60715,651800001.0
2007-08-09 14:28:00,1.6072,1.6081,1.6069,1.6075,792600002.0
2007-08-09 14:29:00,1.6075,1.6076,1.6064,1.6064,547600000.0
2007-08-09 14:30:00,1.6068,1.60705,1.6064,1.6069,510499999.0
2007-08-09 14:31:00,1.6069,1.6076,1.6068,1.6069,989800014.0
2007-08-09 14:32:00,1.6071,1.6082,1.6069,1.6072,666500007.0
2007-08-09 14:33:00,1.6074,1.6075,1.6068,1.60695,942800016.0
2007-08-09 14:34:00,1.607,1.607,1.6064,1.6068,1150700013.0
2007-08-09 14:35:00,1.6068,1.6073,1.6064,1.6064,1121600004.0
2007-08-09 14:36:00,1.6067,1.6072,1.6066,1.6066,915100006.0
2007-08-09 14:37:00,1.60675,1.60695,1.6065,1.6066,765300005.0
2007-08-09 14:38:00,1.6065,1.607,1.6064,1.6069,302500000.0
2007-08-09 14:39:00,1.6068,1.6073,1.6064,1.6069,620000000.0
2007-08-09 14:40:00,1.6067,1.6075,1.60645,1.6074,568900003.0
2007-08-09 14:41:00,1.6074,1.6075,1.6068,1.6068,707000001.0
2007-08-09 14:42:00,1.6069,1.6072,1.6064,1.6066,291800000.0
2007-08-09 14:43:00,1.6066,1.6072,1.6063,1.607,707400001.0
2007-08-09 14:44:00,1.6072,1.6073,1.6065,1.6065,728300000.0
2007-08-09 14:45:00,1.6067,1.6077,1.6065,1.6069,1116900008.0
2007-08-09 14:46:00,1.607,1.6072,1.6063,1.6065,900400006.0
2007-08-09 14:47:00,1.6065,1.6073,1.6065,1.6073,637100002.0
2007-08-09 14:48:00,1.6072,1.6073,1.6066,1.607,583700000.0
2007-08-09 14:49:00,1.6068,1.6072,1.6064,1.6066,494500000.0
2007-08-09 14:50:00,1.6068,1.607,1.6061,1.6062,558699998.0
2007-08-09 14:51:00,1.6063,1.6068,1.6061,1.6067,570899994.0
2007-08-09 14:52:00,1.6069,1.6075,1.6067,1.6074,432899996.0
2007-08-09 14:53:00,1.6074,1.608,1.6073,1.6078,293200000.0
2007-08-09 14:54:00,1.6078,1.6079,1.6073,1.6076,336300000.0
2007-08-09 14:55:00,1.6076,1.6085,1.6074,1.6082,476000000.0
2007-08-09 14:56:00,1.6084,1.6095,1.6077,1.609,420600000.0
2007-08-09 14:57:00,1.609,1.6091,1.6078,1.6081,444000000.0
2007-08-09 14:58:00,1.6082,1.6082,1.6065,1.6073,419600000.0
2007-08-09 14:59:00,1.6073,1.6074,1.6068,1.6069,590400000.0
2007-08-09 15:00:00,1.607,1.6074,1.6069,1.6072,472500000.0
2007-08-09 15:01:00,1.6072,1.6074,1.6065,1.6067,671599998.0
2007-08-09 15:02:00,1.6067,1.6073,1.6067,1.6072,439300000.0
2007-08-09 15:03:00,1.607,1.6082,1.6067,1.6082,493200000.0
2007-08-09 15:04:00,1.6083,1.6086,1.6078,1.6084,610200000.0
2007-08-09 15:05:00,1.6084,1.6087,1.6078,1.6086,779800011.0
2007-08-09 15:06:00,1.6085,1.609,1.6079,1.6088,853800009.0
2007-08-09 15:07:00,1.6088,1.6099,1.6088,1.6092,653300002.0
2007-08-09 15:08:00,1.6091,1.6096,1.6086,1.609,777900005.0
2007-08-09 15:09:00,1.609,1.6094,1.60875,1.6091,679700003.0
2007-08-09 15:10:00,1.6091,1.6094,1.6077,1.6077,840400001.0
2007-08-09 15:11:00,1.6078,1.6089,1.60745,1.6087,1096800013.0
2007-08-09 15:12:00,1.6086,1.609,1.6077,1.6079,729800003.0
2007-08-09 15:13:00,1.6079,1.6082,1.6075,1.6079,456300001.0
2007-08-09 15:14:00,1.60785,1.60785,1.6072,1.6075,527600006.0
2007-08-09 15:15:00,1.6074,1.6084,1.6072,1.6082,650000003.0
2007-08-09 15:16:00,1.6079,1.6082,1.6074,1.6079,667400001.0
2007-08-09 15:17:00,1.6079,1.608,1.6073,1.6079,666600005.0
2007-08-09 15:18:00,1.608,1.6083,1.6073,1.6077,755399999.0
2007-08-09 15:19:00,1.6077,1.6085,1.6077,1.6083,231200000.0
2007-08-09 15:20:00,1.6083,1.6084,1.6076,1.6078,157000000.0
2007-08-09 15:21:00,1.6078,1.6079,1.6065,1.6073,276100000.0
2007-08-09 15:22:00,1.6072,1.6074,1.6062,1.6065,370300000.0
2007-08-09 15:23:00,1.6064,1.6071,1.6061,1.6067,300900000.0
2007-08-09 15:24:00,1.6067,1.6074,1.606,1.6069,384800000.0
2007-08-09 15:25:00,1.6069,1.6072,1.606,1.6068,397100000.0
2007-08-09 15:26:00,1.6071,1.6071,1.6063,1.6068,267400000.0
2007-08-09 15:27:00,1.6066,1.6074,1.6066,1.6071,404300000.0
2007-08-09 15:28:00,1.6068,1.6077,1.6065,1.6076,429800000.0
2007-08-09 15:29:00,1.6073,1.6079,1.6071,1.6076,222000000.0
2007-08-09 15:30:00,1.6076,1.6082,1.6074,1.6075,262100000.0
2007-08-09 15:31:00,1.6076,1.6086,1.6073,1.6076,465800000.0
2007-08-09 15:32:00,1.6077,1.6087,1.6073,1.6083,356800000.0
2007-08-09 15:33:00,1.6083,1.6085,1.6076,1.6081,269500000.0
2007-08-09 15:34:00,1.6083,1.6088,1.608,1.60865,685500003.0
2007-08-09 15:35:00,1.6087,1.609,1.6081,1.609,776200001.0
2007-08-09 15:36:00,1.6089,1.609,1.6086,1.6086,846400004.0
2007-08-09 15:37:00,1.6086,1.6088,1.6082,1.6085,1048300003.0
2007-08-09 15:38:00,1.6085,1.6092,1.6082,1.6092,718000008.0
2007-08-09 15:39:00,1.60925,1.6096,1.6088,1.6092,612300005.0
2007-08-09 15:40:00,1.6092,1.6094,1.6079,1.6082,657900004.0
2007-08-09 15:41:00,1.6083,1.60855,1.608,1.6084,620000003.0
2007-08-09 15:42:00,1.6084,1.6086,1.6076,1.6078,602500002.0
2007-08-09 15:43:00,1.6078,1.6079,1.6068,1.607,640200000.0
2007-08-09 15:44:00,1.60715,1.6076,1.6067,1.6074,769400004.0
2007-08-09 15:45:00,1.6074,1.60815,1.6074,1.60805,725099999.0
2007-08-09 15:46:00,1.608,1.6085,1.6077,1.6077,304000000.0
2007-08-09 15:47:00,1.6078,1.6079,1.607,1.6073,278800000.0
2007-08-09 15:48:00,1.6073,1.6075,1.6063,1.6067,285200000.0
2007-08-09 15:49:00,1.6066,1.6068,1.6046,1.6053,643699997.0
2007-08-09 15:50:00,1.605,1.606,1.6046,1.6055,735799997.0
2007-08-09 15:51:00,1.6056,1.606,1.6055,1.6056,335200000.0
2007-08-09 15:52:00,1.6059,1.606,1.6053,1.6054,578500001.0
2007-08-09 15:53:00,1.6054,1.6059,1.6054,1.6056,626900001.0
2007-08-09 15:54:00,1.6056,1.6063,1.6054,1.6059,660199999.0
2007-08-09 15:55:00,1.6058,1.6058,1.6047,1.6047,298000000.0
2007-08-09 15:56:00,1.6049,1.6056,1.6049,1.605,375300000.0
2007-08-09 15:57:00,1.6052,1.606,1.6051,1.6056,939700000.0
2007-08-09 15:58:00,1.6056,1.6063,1.6055,1.606,488599999.0
2007-08-09 15:59:00,1.606,1.6065,1.6058,1.6061,693099993.0
2007-08-09 16:00:00,1.6062,1.6067,1.6055,1.6055,992199996.0
2007-08-09 16:01:00,1.6054,1.606,1.6047,1.6057,618400001.0
2007-08-09 16:02:00,1.6058,1.6058,1.6052,1.6055,205600000.0
2007-08-09 16:03:00,1.6056,1.6059,1.6052,1.6059,370400001.0
2007-08-09 16:04:00,1.6058,1.6067,1.6055,1.6065,357900000.0
2007-08-09 16:05:00,1.6064,1.6065,1.6058,1.606,761899993.0
2007-08-09 16:06:00,1.6061,1.6063,1.6057,1.606,367199999.0
2007-08-09 16:07:00,1.606,1.6062,1.6057,1.606,355700001.0
2007-08-09 16:08:00,1.6062,1.6063,1.6054,1.6058,414800001.0
2007-08-09 16:09:00,1.6059,1.6062,1.6058,1.6059,207400000.0
2007-08-09 16:10:00,1.6059,1.6062,1.6056,1.6056,177399999.0
2007-08-09 16:11:00,1.6058,1.606,1.6056,1.606,80200000.0
2007-08-09 16:12:00,1.606,1.606,1.6055,1.6055,58900000.0
2007-08-09 16:13:00,1.6057,1.6058,1.605,1.605,224800000.0
2007-08-09 16:14:00,1.605,1.6059,1.605,1.6059,406999999.0
2007-08-09 16:15:00,1.6059,1.606,1.6045,1.605,498100000.0
2007-08-09 16:16:00,1.6051,1.6055,1.6047,1.6049,332799999.0
2007-08-09 16:17:00,1.6048,1.605,1.6044,1.6047,403099999.0
2007-08-09 16:18:00,1.6047,1.6051,1.6047,1.605,316299999.0
2007-08-09 16:19:00,1.6048,1.6051,1.6045,1.6048,626999996.0
2007-08-09 16:20:00,1.6048,1.6051,1.6045,1.6048,410700000.0
2007-08-09 16:21:00,1.6048,1.605,1.6045,1.6049,373899996.0
2007-08-09 16:22:00,1.6049,1.6054,1.6047,1.6053,310600000.0
2007-08-09 16:23:00,1.6054,1.6059,1.6051,1.6057,374700000.0
2007-08-09 16:24:00,1.60555,1.6059,1.6053,1.6055,565200000.0
2007-08-09 16:25:00,1.6055,1.60555,1.60495,1.6054,334200001.0
2007-08-09 16:26:00,1.6054,1.6058,1.6052,1.6057,273400000.0
2007-08-09 16:27:00,1.60575,1.6059,1.60505,1.60545,418800000.0
2007-08-09 16:28:00,1.6054,1.6055,1.6048,1.6051,496600004.0
2007-08-09 16:29:00,1.6051,1.6055,1.6046,1.6053,316900000.0
2007-08-09 16:30:00,1.6053,1.6056,1.6051,1.6056,357400000.0
2007-08-09 16:31:00,1.6056,1.606,1.6053,1.6058,366200000.0
2007-08-09 16:32:00,1.606,1.606,1.6049,1.6052,952600013.0
2007-08-09 16:33:00,1.6052,1.6054,1.6049,1.6054,387000006.0
2007-08-09 16:34:00,1.605,1.6051,1.6038,1.604,751000000.0
2007-08-09 16:35:00,1.604,1.6045,1.6037,1.6044,613400001.0
2007-08-09 16:36:00,1.60435,1.60485,1.6038,1.6047,492200000.0
2007-08-09 16:37:00,1.6047,1.60565,1.6043,1.6054,620099998.0
2007-08-09 16:38:00,1.6054,1.6058,1.6048,1.6058,579200000.0
2007-08-09 16:39:00,1.6057,1.6064,1.6053,1.60555,493600000.0
2007-08-09 16:40:00,1.60555,1.606,1.60505,1.6057,372000001.0
2007-08-09 16:41:00,1.6057,1.6062,1.6056,1.6061,252200000.0
2007-08-09 16:42:00,1.6059,1.6062,1.6054,1.6061,356800000.0
2007-08-09 16:43:00,1.606,1.6062,1.6053,1.6055,358400001.0
2007-08-09 16:44:00,1.6056,1.6058,1.6052,1.6052,347300000.0
2007-08-09 16:45:00,1.6054,1.60555,1.6051,1.6054,208000001.0
2007-08-09 16:46:00,1.6054,1.6057,1.6054,1.60545,186800000.0
2007-08-09 16:47:00,1.60545,1.6059,1.6052,1.6057,476700005.0
2007-08-09 16:48:00,1.6057,1.6057,1.6053,1.6057,260400000.0
2007-08-09 16:49:00,1.6057,1.6061,1.60565,1.6057,261300004.0
2007-08-09 16:50:00,1.6057,1.6059,1.6054,1.6056,222400000.0
2007-08-09 16:51:00,1.6056,1.6059,1.605,1.6054,345200000.0
2007-08-09 16:52:00,1.6054,1.6056,1.6051,1.6054,338800005.0
2007-08-09 16:53:00,1.6055,1.606,1.6053,1.6055,545700003.0
2007-08-09 16:54:00,1.6055,1.6055,1.6049,1.6051,309700000.0
2007-08-09 16:55:00,1.6051,1.6052,1.6045,1.6048,631600003.0
2007-08-09 16:56:00,1.6047,1.6054,1.6047,1.60535,529700001.0
2007-08-09 16:57:00,1.6054,1.6062,1.6052,1.6062,529100008.0
2007-08-09 16:58:00,1.6062,1.6062,1.6055,1.6055,727700007.0
2007-08-09 16:59:00,1.6055,1.60665,1.6053,1.606,1144900021.0
2007-08-09 17:00:00,1.6061,1.6062,1.6051,1.60605,804700000.0
2007-08-09 17:01:00,1.60595,1.606,1.6048,1.60505,576800005.0
2007-08-09 17:02:00,1.60505,1.6052,1.6046,1.605,588600000.0
2007-08-09 17:03:00,1.605,1.6052,1.6048,1.6051,378100005.0
2007-08-09 17:04:00,1.6051,1.6052,1.6049,1.6051,370900010.0
2007-08-09 17:05:00,1.6052,1.6052,1.604,1.6043,300600004.0
2007-08-09 17:06:00,1.6043,1.6044,1.6042,1.6044,131400000.0
2007-08-09 17:07:00,1.6045,1.6046,1.6039,1.604,330900002.0
2007-08-09 17:08:00,1.6041,1.6046,1.6038,1.6045,319600006.0
2007-08-09 17:09:00,1.6044,1.60485,1.6044,1.6047,391200004.0
2007-08-09 17:10:00,1.6047,1.605,1.6047,1.6049,179500002.0
2007-08-09 17:11:00,1.6049,1.6049,1.6043,1.6046,407099998.0
2007-08-09 17:12:00,1.6045,1.6047,1.6043,1.6044,510600002.0
2007-08-09 17:13:00,1.60435,1.6045,1.6041,1.6043,90000000.0
2007-08-09 17:14:00,1.6043,1.6044,1.6039,1.6041,172900001.0
2007-08-09 17:15:00,1.6041,1.6048,1.60405,1.60465,898999998.0
2007-08-09 17:16:00,1.60465,1.6049,1.6045,1.6045,686100000.0
2007-08-09 17:17:00,1.6044,1.6052,1.6043,1.60455,602900000.0
2007-08-09 17:18:00,1.60455,1.60455,1.6038,1.6039,462000000.0
2007-08-09 17:19:00,1.604,1.60445,1.6039,1.6043,404800000.0
2007-08-09 17:20:00,1.6043,1.6047,1.6041,1.6043,290000000.0
2007-08-09 17:21:00,1.6043,1.6043,1.6033,1.6037,378200007.0
2007-08-09 17:22:00,1.6037,1.6038,1.6034,1.6036,286500004.0
2007-08-09 17:23:00,1.6036,1.6038,1.603,1.6036,332200002.0
2007-08-09 17:24:00,1.6035,1.6039,1.6034,1.6039,663200015.0
2007-08-09 17:25:00,1.6039,1.6042,1.6035,1.6035,274200000.0
2007-08-09 17:26:00,1.60355,1.6038,1.6032,1.6037,207400000.0
2007-08-09 17:27:00,1.6036,1.6039,1.6036,1.6038,186300000.0
2007-08-09 17:28:00,1.6038,1.6042,1.6036,1.6042,139200000.0
2007-08-09 17:29:00,1.6042,1.6043,1.6038,1.60425,518800004.0
2007-08-09 17:30:00,1.6042,1.60425,1.6036,1.60405,146000000.0
2007-08-09 17:31:00,1.60415,1.6042,1.6035,1.6038,186400000.0
2007-08-09 17:32:00,1.6037,1.6037,1.603,1.60345,277200000.0
2007-08-09 17:33:00,1.60345,1.6035,1.6029,1.6034,578800000.0
2007-08-09 17:34:00,1.6031,1.6032,1.6029,1.6031,271700000.0
2007-08-09 17:35:00,1.6031,1.60325,1.6026,1.60315,186600000.0
2007-08-09 17:36:00,1.6031,1.6036,1.6029,1.6034,260400000.0
2007-08-09 17:37:00,1.60335,1.6039,1.6031,1.6039,240800000.0
2007-08-09 17:38:00,1.6039,1.6039,1.6034,1.6036,257300000.0
2007-08-09 17:39:00,1.6036,1.60375,1.6033,1.6037,199400000.0
2007-08-09 17:40:00,1.6038,1.6038,1.6034,1.60365,256900000.0
2007-08-09 17:41:00,1.60395,1.6047,1.6038,1.6044,286200000.0
2007-08-09 17:42:00,1.6044,1.6047,1.60435,1.6044,54800000.0
2007-08-09 17:43:00,1.6045,1.6046,1.60415,1.6046,92700000.0
2007-08-09 17:44:00,1.6046,1.6046,1.6042,1.6045,247300000.0
2007-08-09 17:45:00,1.6045,1.6049,1.6044,1.6047,311300000.0
2007-08-09 17:46:00,1.6047,1.6052,1.6046,1.605,243000000.0
2007-08-09 17:47:00,1.6051,1.6052,1.6048,1.60495,384600000.0
2007-08-09 17:48:00,1.60495,1.6053,1.6046,1.6048,355000000.0
2007-08-09 17:49:00,1.6048,1.6058,1.6047,1.6056,310800000.0
2007-08-09 17:50:00,1.60545,1.6055,1.60515,1.6054,125700000.0
2007-08-09 17:51:00,1.6054,1.6057,1.6053,1.6057,199600000.0
2007-08-09 17:52:00,1.6057,1.6057,1.605,1.605,159500000.0
2007-08-09 17:53:00,1.605,1.605,1.6045,1.60475,168900000.0
2007-08-09 17:54:00,1.6047,1.6047,1.6045,1.6047,106700000.0
2007-08-09 17:55:00,1.6047,1.6047,1.6036,1.6037,221900000.0
2007-08-09 17:56:00,1.6037,1.60465,1.6037,1.6044,278700000.0
2007-08-09 17:57:00,1.6045,1.6051,1.6043,1.6049,333200000.0
2007-08-09 17:58:00,1.6047,1.605,1.60405,1.60405,214300000.0
2007-08-09 17:59:00,1.6042,1.6046,1.6037,1.6037,684399999.0
2007-08-09 18:00:00,1.6037,1.6039,1.6033,1.6033,271800000.0
2007-08-09 18:01:00,1.6033,1.6042,1.6033,1.6042,442799999.0
2007-08-09 18:02:00,1.6042,1.6043,1.6039,1.6041,163199999.0
2007-08-09 18:03:00,1.6041,1.6047,1.6041,1.6047,289200000.0
2007-08-09 18:04:00,1.6046,1.6048,1.6045,1.6048,298600000.0
2007-08-09 18:05:00,1.6048,1.6051,1.6044,1.6048,315200000.0
2007-08-09 18:06:00,1.6048,1.605,1.6047,1.6048,173400000.0
2007-08-09 18:07:00,1.6048,1.6053,1.6045,1.6049,656199993.0
2007-08-09 18:08:00,1.6049,1.6052,1.60485,1.605,257400000.0
2007-08-09 18:09:00,1.6051,1.6051,1.6044,1.6047,302800000.0
2007-08-09 18:10:00,1.6047,1.6047,1.6041,1.6044,378399999.0
2007-08-09 18:11:00,1.6043,1.6045,1.6042,1.6045,281000000.0
2007-08-09 18:12:00,1.6046,1.6047,1.6044,1.6047,275200000.0
2007-08-09 18:13:00,1.6047,1.6048,1.6045,1.6046,169000000.0
2007-08-09 18:14:00,1.6046,1.6047,1.60435,1.6046,149399998.0
2007-08-09 18:15:00,1.6045,1.6048,1.6044,1.6046,450699998.0
2007-08-09 18:16:00,1.6047,1.6048,1.60445,1.6047,304399999.0
2007-08-09 18:17:00,1.6045,1.6047,1.6041,1.6046,705200000.0
2007-08-09 18:18:00,1.6047,1.6047,1.6046,1.6047,19400000.0
2007-08-09 18:19:00,1.6046,1.6051,1.60445,1.6048,241299999.0
2007-08-09 18:20:00,1.605,1.6054,1.6049,1.6054,215199999.0
2007-08-09 18:21:00,1.6053,1.6053,1.6052,1.6052,128899999.0
2007-08-09 18:22:00,1.6052,1.6053,1.605,1.605,138299998.0
2007-08-09 18:23:00,1.6052,1.6053,1.6047,1.6049,289600002.0
2007-08-09 18:24:00,1.6051,1.6059,1.6051,1.6054,282200000.0
2007-08-09 18:25:00,1.6054,1.6054,1.6049,1.6051,179300000.0
2007-08-09 18:26:00,1.605,1.6053,1.6048,1.6052,349300000.0
2007-08-09 18:27:00,1.60525,1.6058,1.60525,1.6057,285100000.0
2007-08-09 18:28:00,1.6056,1.6058,1.60535,1.6057,425000003.0
2007-08-09 18:29:00,1.6057,1.6058,1.605,1.6052,403799997.0
2007-08-09 18:30:00,1.6052,1.6054,1.6049,1.6052,382199999.0
2007-08-09 18:31:00,1.6052,1.6052,1.60485,1.60485,111700000.0
2007-08-09 18:32:00,1.605,1.6055,1.6049,1.6049,397700000.0
2007-08-09 18:33:00,1.6049,1.6051,1.6049,1.6051,158700000.0
2007-08-09 18:34:00,1.6051,1.6051,1.6046,1.6048,189200000.0
2007-08-09 18:35:00,1.6046,1.605,1.6046,1.6046,170700000.0
2007-08-09 18:36:00,1.6046,1.6046,1.6044,1.6044,121400000.0
2007-08-09 18:37:00,1.60425,1.6044,1.6038,1.6038,313400000.0
2007-08-09 18:38:00,1.604,1.60455,1.6038,1.6043,256000000.0
2007-08-09 18:39:00,1.60425,1.6046,1.6039,1.6044,268500000.0
2007-08-09 18:40:00,1.6044,1.6045,1.604,1.60435,201400000.0
2007-08-09 18:41:00,1.6044,1.6049,1.6044,1.6049,173100000.0
2007-08-09 18:42:00,1.605,1.605,1.6046,1.6047,460500000.0
2007-08-09 18:43:00,1.6047,1.605,1.6045,1.6048,280200000.0
2007-08-09 18:44:00,1.6048,1.6058,1.60465,1.6054,276300000.0
2007-08-09 18:45:00,1.60535,1.6056,1.6052,1.6052,219200000.0
2007-08-09 18:46:00,1.6053,1.6056,1.6051,1.6053,126500000.0
2007-08-09 18:47:00,1.6054,1.6056,1.6053,1.6055,154900000.0
2007-08-09 18:48:00,1.6056,1.6056,1.6053,1.6053,94900000.0
2007-08-09 18:49:00,1.6053,1.6053,1.6048,1.6052,176200000.0
2007-08-09 18:50:00,1.6052,1.6061,1.6052,1.6061,154900000.0
2007-08-09 18:51:00,1.606,1.6066,1.606,1.6065,166500000.0
2007-08-09 18:52:00,1.6065,1.6071,1.60635,1.607,193400000.0
2007-08-09 18:53:00,1.6069,1.60695,1.6064,1.60665,108400000.0
2007-08-09 18:54:00,1.6067,1.6069,1.6067,1.6069,33600000.0
2007-08-09 18:55:00,1.6068,1.607,1.6064,1.6068,107800000.0
2007-08-09 18:56:00,1.60685,1.607,1.6065,1.6065,168300000.0
2007-08-09 18:57:00,1.6067,1.6068,1.6063,1.60665,104600000.0
2007-08-09 18:58:00,1.6068,1.6068,1.6062,1.6063,141700000.0
2007-08-09 18:59:00,1.60655,1.607,1.60625,1.607,386100000.0
2007-08-09 19:00:00,1.6069,1.607,1.6064,1.6067,168000000.0
2007-08-09 19:01:00,1.6067,1.6069,1.6064,1.60665,203100000.0
2007-08-09 19:02:00,1.607,1.607,1.60675,1.6069,71400000.0
2007-08-09 19:03:00,1.6069,1.6074,1.6068,1.60715,143500000.0
2007-08-09 19:04:00,1.6071,1.60795,1.6071,1.6079,164300000.0
2007-08-09 19:05:00,1.60785,1.60785,1.6073,1.6076,90400000.0
2007-08-09 19:06:00,1.6078,1.608,1.60745,1.6079,228900000.0
2007-08-09 19:07:00,1.6076,1.6078,1.6069,1.6069,346800000.0
2007-08-09 19:08:00,1.6069,1.6069,1.6066,1.6068,191500000.0
2007-08-09 19:09:00,1.6068,1.6068,1.6064,1.6065,162100000.0
2007-08-09 19:10:00,1.6064,1.6069,1.6062,1.60685,203200001.0
2007-08-09 19:11:00,1.60685,1.60685,1.6064,1.60655,52300000.0
2007-08-09 19:12:00,1.60655,1.6069,1.60645,1.6067,206800000.0
2007-08-09 19:13:00,1.6067,1.607,1.6064,1.6065,127800000.0
2007-08-09 19:14:00,1.6065,1.6067,1.6063,1.6066,85100000.0
2007-08-09 19:15:00,1.6065,1.60675,1.6064,1.60645,126300000.0
2007-08-09 19:16:00,1.6066,1.60695,1.6064,1.60675,174600000.0
2007-08-09 19:17:00,1.6067,1.60685,1.6064,1.6068,155900000.0
2007-08-09 19:18:00,1.6068,1.6072,1.6064,1.6071,294900000.0
2007-08-09 19:19:00,1.6071,1.6075,1.6069,1.6075,149200000.0
2007-08-09 19:20:00,1.6075,1.6077,1.607,1.6072,472700000.0
2007-08-09 19:21:00,1.60725,1.6079,1.6072,1.6078,252000000.0
2007-08-09 19:22:00,1.6078,1.6079,1.60715,1.6074,139000000.0
2007-08-09 19:23:00,1.6074,1.6074,1.6068,1.607,318900000.0
2007-08-09 19:24:00,1.6069,1.607,1.6068,1.6068,139700000.0
2007-08-09 19:25:00,1.6068,1.607,1.6066,1.6069,154500000.0
2007-08-09 19:26:00,1.6069,1.607,1.6068,1.607,76800000.0
2007-08-09 19:27:00,1.607,1.607,1.6068,1.607,50200000.0
2007-08-09 19:28:00,1.60685,1.6074,1.60685,1.6073,250700002.0
2007-08-09 19:29:00,1.60695,1.60705,1.6065,1.6069,188200000.0
2007-08-09 19:30:00,1.60695,1.607,1.60685,1.6069,104800000.0
2007-08-09 19:31:00,1.60695,1.60705,1.6067,1.6067,29200000.0
2007-08-09 19:32:00,1.6067,1.607,1.6064,1.6066,398700003.0
2007-08-09 19:33:00,1.6066,1.6069,1.6066,1.6067,174900000.0
2007-08-09 19:34:00,1.6066,1.6067,1.6065,1.6067,120500000.0
2007-08-09 19:35:00,1.6067,1.6067,1.6066,1.6066,62200000.0
2007-08-09 19:36:00,1.6067,1.6067,1.6062,1.6062,77600000.0
2007-08-09 19:37:00,1.6062,1.6064,1.6061,1.6061,134500000.0
2007-08-09 19:38:00,1.6063,1.6064,1.6059,1.60595,304399998.0
2007-08-09 19:39:00,1.606,1.606,1.60555,1.6059,116900000.0
2007-08-09 19:40:00,1.6059,1.606,1.6056,1.6058,142100000.0
2007-08-09 19:41:00,1.6061,1.6062,1.6059,1.6062,121000000.0
2007-08-09 19:42:00,1.6061,1.6066,1.6061,1.6065,111200000.0
2007-08-09 19:43:00,1.6065,1.6065,1.6065,1.6065,22500000.0
2007-08-09 19:44:00,1.6067,1.6069,1.60605,1.6062,99100000.0
2007-08-09 19:45:00,1.6062,1.6064,1.6061,1.6061,46400000.0
2007-08-09 19:46:00,1.6061,1.6061,1.6056,1.6057,134600000.0
2007-08-09 19:47:00,1.6058,1.6059,1.60555,1.60555,43700000.0
2007-08-09 19:48:00,1.60555,1.6057,1.6049,1.6054,249300000.0
2007-08-09 19:49:00,1.6053,1.6053,1.6047,1.60515,130400000.0
2007-08-09 19:50:00,1.6053,1.6057,1.6052,1.6057,102200000.0
2007-08-09 19:51:00,1.60565,1.6057,1.6054,1.6057,91200000.0
2007-08-09 19:52:00,1.6057,1.6061,1.6056,1.6061,79100000.0
2007-08-09 19:53:00,1.6061,1.6063,1.60595,1.60625,44700000.0
2007-08-09 19:54:00,1.60625,1.6065,1.60625,1.60635,71300000.0
2007-08-09 19:55:00,1.60635,1.60635,1.60605,1.60605,44500000.0
2007-08-09 19:56:00,1.6061,1.6061,1.60595,1.6061,64100000.0
2007-08-09 19:57:00,1.606,1.60655,1.606,1.6065,68500000.0
2007-08-09 19:58:00,1.60655,1.6066,1.6063,1.6066,229500000.0
2007-08-09 19:59:00,1.6066,1.6066,1.6059,1.6061,66400000.0
2007-08-09 20:00:00,1.6061,1.6061,1.60555,1.6058,69300000.0
2007-08-09 20:01:00,1.60555,1.606,1.6054,1.6055,288000000.0
2007-08-09 20:02:00,1.6055,1.6057,1.6055,1.6057,139900000.0
2007-08-09 20:03:00,1.6057,1.6057,1.6053,1.60545,290800000.0
2007-08-09 20:04:00,1.6055,1.6063,1.6055,1.6062,302400000.0
2007-08-09 20:05:00,1.6063,1.6063,1.60615,1.60615,4800000.0
2007-08-09 20:06:00,1.6061,1.6064,1.60575,1.6061,75200000.0
2007-08-09 20:07:00,1.6061,1.6065,1.6061,1.6065,199700000.0
2007-08-09 20:08:00,1.6065,1.6068,1.6063,1.6066,66800000.0
2007-08-09 20:09:00,1.6066,1.60675,1.60645,1.6066,77600000.0
2007-08-09 20:10:00,1.6066,1.60705,1.6066,1.60665,211600000.0
2007-08-09 20:11:00,1.60665,1.6069,1.60665,1.6069,97500000.0
2007-08-09 20:12:00,1.6069,1.6069,1.6063,1.6066,131999998.0
2007-08-09 20:13:00,1.6066,1.6066,1.60615,1.60615,317800000.0
2007-08-09 20:14:00,1.6062,1.6064,1.6058,1.6061,472599998.0
2007-08-09 20:15:00,1.6062,1.6065,1.606,1.6065,284400000.0
2007-08-09 20:16:00,1.6065,1.6071,1.6063,1.607,419699996.0
2007-08-09 20:17:00,1.6066,1.6072,1.6066,1.6071,280399998.0
2007-08-09 20:18:00,1.6071,1.6072,1.6068,1.6069,336500000.0
2007-08-09 20:19:00,1.6068,1.6073,1.6067,1.6071,597599997.0
2007-08-09 20:20:00,1.607,1.6073,1.6068,1.6073,359200002.0
2007-08-09 20:21:00,1.6072,1.6073,1.6071,1.6072,136700000.0
2007-08-09 20:22:00,1.6072,1.6075,1.6071,1.6072,187200000.0
2007-08-09 20:23:00,1.6069,1.6072,1.60665,1.6069,353500000.0
2007-08-09 20:24:00,1.6069,1.6072,1.6069,1.6071,238600000.0
2007-08-09 20:25:00,1.60705,1.608,1.607,1.608,321800000.0
2007-08-09 20:26:00,1.6079,1.608,1.6077,1.6078,186000000.0
2007-08-09 20:27:00,1.6078,1.6083,1.6077,1.6082,261600000.0
2007-08-09 20:28:00,1.6082,1.6082,1.6076,1.6079,439599997.0
2007-08-09 20:29:00,1.6079,1.6081,1.6076,1.6079,441999999.0
2007-08-09 20:30:00,1.6081,1.6082,1.6078,1.6081,154400000.0
2007-08-09 20:31:00,1.6082,1.6082,1.60735,1.6076,472199997.0
2007-08-09 20:32:00,1.6077,1.608,1.6076,1.6079,291900000.0
2007-08-09 20:33:00,1.6079,1.6079,1.6073,1.6076,390600000.0
2007-08-09 20:34:00,1.6076,1.6078,1.6075,1.6078,99200000.0
2007-08-09 20:35:00,1.6078,1.6079,1.6076,1.6077,251800000.0
2007-08-09 20:36:00,1.6077,1.6078,1.6071,1.6076,196000000.0
2007-08-09 20:37:00,1.6075,1.6075,1.60665,1.6067,236500000.0
2007-08-09 20:38:00,1.6069,1.6072,1.6066,1.6068,252099998.0
2007-08-09 20:39:00,1.6069,1.607,1.6064,1.6066,175000000.0
2007-08-09 20:40:00,1.6068,1.607,1.6065,1.6065,186200000.0
2007-08-09 20:41:00,1.6065,1.6067,1.6063,1.6063,150700000.0
2007-08-09 20:42:00,1.60635,1.6064,1.6052,1.6058,411500000.0
2007-08-09 20:43:00,1.6056,1.606,1.6055,1.6057,435800000.0
2007-08-09 20:44:00,1.6058,1.60635,1.6057,1.6063,351700000.0
2007-08-09 20:45:00,1.6063,1.607,1.6063,1.6065,281900000.0
2007-08-09 20:46:00,1.6065,1.6071,1.6065,1.6068,202100000.0
2007-08-09 20:47:00,1.607,1.6073,1.6067,1.6073,528800000.0
2007-08-09 20:48:00,1.6073,1.6073,1.6069,1.6071,115500000.0
2007-08-09 20:49:00,1.6071,1.6071,1.6068,1.6071,146100000.0
2007-08-09 20:50:00,1.60735,1.6076,1.6073,1.6076,86600000.0
2007-08-09 20:51:00,1.60755,1.6082,1.60745,1.6078,149800000.0
2007-08-09 20:52:00,1.60785,1.60805,1.6075,1.6079,417400000.0
2007-08-09 20:53:00,1.6079,1.60825,1.6073,1.6076,419600000.0
2007-08-09 20:54:00,1.6076,1.6084,1.6074,1.6081,524400000.0
2007-08-09 20:55:00,1.6081,1.6089,1.6081,1.6087,196800000.0
2007-08-09 20:56:00,1.6087,1.609,1.6085,1.6085,226200000.0
2007-08-09 20:57:00,1.6087,1.6087,1.6072,1.6074,254900000.0
2007-08-09 20:58:00,1.6072,1.6075,1.6068,1.60695,231400000.0
2007-08-09 20:59:00,1.60695,1.6073,1.6065,1.6072,303400000.0
2007-08-09 21:00:00,1.6073,1.6078,1.6067,1.6078,519400000.0
2007-08-09 21:01:00,1.6078,1.6078,1.60665,1.6072,308000000.0
2007-08-09 21:02:00,1.6073,1.6084,1.6072,1.608,314300000.0
2007-08-09 21:03:00,1.6079,1.6083,1.60785,1.6083,251600000.0
2007-08-09 21:04:00,1.6082,1.6087,1.608,1.608,272700000.0
2007-08-09 21:05:00,1.608,1.6089,1.6078,1.6085,536100000.0
2007-08-09 21:06:00,1.6085,1.6088,1.6083,1.6084,302800000.0
2007-08-09 21:07:00,1.6084,1.6084,1.6079,1.608,173800000.0
2007-08-09 21:08:00,1.6081,1.6081,1.6079,1.6079,178600000.0
2007-08-09 21:09:00,1.6079,1.6081,1.60755,1.6078,128400000.0
2007-08-09 21:10:00,1.608,1.608,1.6076,1.6077,254200000.0
2007-08-09 21:11:00,1.6077,1.6083,1.60715,1.6082,398000000.0
2007-08-09 21:12:00,1.6081,1.6083,1.6076,1.6078,325900000.0
2007-08-09 21:13:00,1.6077,1.6085,1.6076,1.6083,388400000.0
2007-08-09 21:14:00,1.6083,1.6084,1.6078,1.6084,473000000.0
2007-08-09 21:15:00,1.6084,1.6085,1.6078,1.60795,633699998.0
2007-08-09 21:16:00,1.6079,1.6087,1.6079,1.6085,453599996.0
2007-08-09 21:17:00,1.6086,1.6086,1.6083,1.6084,174100000.0
2007-08-09 21:18:00,1.6084,1.6084,1.608,1.6082,92500000.0
2007-08-09 21:19:00,1.6082,1.6088,1.6082,1.6088,296100000.0
2007-08-09 21:20:00,1.6087,1.6088,1.6085,1.6086,298500001.0
2007-08-09 21:21:00,1.6086,1.6092,1.6085,1.6089,285300000.0
2007-08-09 21:22:00,1.6088,1.6092,1.60875,1.6092,92000000.0
2007-08-09 21:23:00,1.6092,1.6094,1.6091,1.6094,249900000.0
2007-08-09 21:24:00,1.6092,1.6096,1.6086,1.6089,336100002.0
2007-08-09 21:25:00,1.6092,1.6094,1.6089,1.6094,247400000.0
2007-08-09 21:26:00,1.6094,1.61,1.6093,1.6094,358800000.0
2007-08-09 21:27:00,1.6094,1.6097,1.6091,1.6096,303099999.0
2007-08-09 21:28:00,1.60955,1.6096,1.609,1.609,99400000.0
2007-08-09 21:29:00,1.609,1.6096,1.609,1.6095,255999998.0
2007-08-09 21:30:00,1.6096,1.6097,1.6092,1.6094,353199997.0
2007-08-09 21:31:00,1.6093,1.6095,1.6093,1.60935,186400000.0
2007-08-09 21:32:00,1.6095,1.6095,1.6089,1.609,227600000.0
2007-08-09 21:33:00,1.609,1.609,1.6087,1.6088,80600000.0
2007-08-09 21:34:00,1.6089,1.6093,1.60885,1.609,98000000.0
2007-08-09 21:35:00,1.609,1.6093,1.6088,1.60895,208200000.0
2007-08-09 21:36:00,1.60895,1.60895,1.6083,1.6084,364300000.0
2007-08-09 21:37:00,1.6084,1.6086,1.6081,1.60815,234800000.0
2007-08-09 21:38:00,1.60815,1.6087,1.6081,1.6085,301700000.0
2007-08-09 21:39:00,1.6086,1.6095,1.6085,1.6095,747300000.0
2007-08-09 21:40:00,1.6095,1.6096,1.6091,1.6094,283500000.0
2007-08-09 21:41:00,1.60935,1.60935,1.609,1.609,99800000.0
2007-08-09 21:42:00,1.6088,1.6091,1.6086,1.60875,407500000.0
2007-08-09 21:43:00,1.6088,1.6088,1.6077,1.608,272100000.0
2007-08-09 21:44:00,1.608,1.6082,1.6078,1.6081,225400000.0
2007-08-09 21:45:00,1.6082,1.60825,1.6081,1.6082,143400000.0
2007-08-09 21:46:00,1.6082,1.6085,1.608,1.6085,66000000.0
2007-08-09 21:47:00,1.6085,1.6085,1.6082,1.6083,122900000.0
2007-08-09 21:48:00,1.6083,1.6084,1.6082,1.6083,78100000.0
2007-08-09 21:49:00,1.6084,1.6086,1.6082,1.6084,78500000.0
2007-08-09 21:50:00,1.6083,1.6084,1.6083,1.6083,65600000.0
2007-08-09 21:51:00,1.6083,1.6089,1.6082,1.6089,195600000.0
2007-08-09 21:52:00,1.609,1.6095,1.6083,1.6084,257500000.0
2007-08-09 21:53:00,1.6084,1.6084,1.6062,1.60765,431900000.0
2007-08-09 21:54:00,1.6076,1.6081,1.6075,1.6078,294200000.0
2007-08-09 21:55:00,1.6076,1.608,1.6071,1.6077,395500000.0
2007-08-09 21:56:00,1.6077,1.608,1.6075,1.6076,374600000.0
2007-08-09 21:57:00,1.60755,1.60835,1.5996,1.6083,173100000.0
2007-08-09 21:58:00,1.6083,1.6087,1.6082,1.6084,135900000.0
2007-08-09 21:59:00,1.608,1.6089,1.608,1.6087,145600000.0
2007-08-09 22:00:00,1.6086,1.6091,1.6084,1.6085,135400000.0
2007-08-09 22:01:00,1.6083,1.6087,1.6078,1.6087,51200000.0
2007-08-09 22:02:00,1.6086,1.6089,1.6086,1.6089,12000000.0
2007-08-09 22:03:00,1.6089,1.6091,1.6089,1.609,32400000.0
2007-08-09 22:04:00,1.6089,1.6089,1.6079,1.6082,60100000.0
2007-08-09 22:05:00,1.6082,1.6084,1.6077,1.6083,84900000.0
2007-08-09 22:06:00,1.6082,1.6085,1.6077,1.6085,172200000.0
2007-08-09 22:07:00,1.6085,1.6085,1.6078,1.6082,139400000.0
2007-08-09 22:08:00,1.6081,1.6084,1.6077,1.6083,226900000.0
2007-08-09 22:09:00,1.6084,1.6086,1.6084,1.6084,91700000.0
2007-08-09 22:10:00,1.6086,1.6093,1.6084,1.6093,89600000.0
2007-08-09 22:11:00,1.609,1.6091,1.6085,1.6085,125100000.0
2007-08-09 22:12:00,1.6086,1.6091,1.6086,1.609,90400000.0
2007-08-09 22:13:00,1.6088,1.6094,1.6088,1.6094,143300000.0
2007-08-09 22:14:00,1.6093,1.6094,1.6091,1.6092,84200000.0
2007-08-09 22:15:00,1.6092,1.6093,1.6089,1.6093,152900000.0
2007-08-09 22:16:00,1.6093,1.6094,1.609,1.6093,79000000.0
2007-08-09 22:17:00,1.6092,1.6093,1.6092,1.6093,35500000.0
2007-08-09 22:18:00,1.6093,1.6093,1.6092,1.6092,27000000.0
2007-08-09 22:19:00,1.6093,1.6093,1.609,1.6093,86700000.0
2007-08-09 22:20:00,1.6092,1.6092,1.6085,1.6087,151000000.0
2007-08-09 22:21:00,1.6089,1.6089,1.6082,1.6084,48900000.0
2007-08-09 22:22:00,1.60835,1.6088,1.6083,1.6088,237000000.0
2007-08-09 22:23:00,1.6088,1.6092,1.6088,1.609,106400000.0
2007-08-09 22:24:00,1.609,1.6091,1.6087,1.609,119500000.0
2007-08-09 22:25:00,1.609,1.6091,1.6087,1.6089,46100000.0
2007-08-09 22:26:00,1.6088,1.6089,1.6084,1.6086,76500000.0
2007-08-09 22:27:00,1.6084,1.6086,1.6082,1.6083,68200000.0
2007-08-09 22:28:00,1.6082,1.6084,1.6082,1.6084,32000000.0
2007-08-09 22:29:00,1.6085,1.6085,1.6083,1.6083,26400000.0
2007-08-09 22:30:00,1.6084,1.6086,1.6083,1.6083,21600000.0
2007-08-09 22:31:00,1.6086,1.6086,1.6084,1.6084,22400000.0
2007-08-09 22:32:00,1.6084,1.6085,1.6084,1.6085,48000000.0
2007-08-09 22:33:00,1.6088,1.6088,1.6084,1.6087,89900000.0
2007-08-09 22:34:00,1.6086,1.6091,1.6086,1.6088,76500000.0
2007-08-09 22:35:00,1.6089,1.6092,1.6086,1.609,132200000.0
2007-08-09 22:36:00,1.609,1.6092,1.6088,1.609,39700000.0
2007-08-09 22:37:00,1.609,1.6092,1.609,1.6091,8800000.0
2007-08-09 22:38:00,1.6091,1.6092,1.6087,1.609,82000000.0
2007-08-09 22:39:00,1.609,1.609,1.6089,1.6089,14400000.0
2007-08-09 22:40:00,1.6091,1.6093,1.6091,1.6092,26500000.0
2007-08-09 22:41:00,1.6092,1.6092,1.60875,1.6092,124100000.0
2007-08-09 22:42:00,1.6092,1.6092,1.6088,1.6089,105900000.0
2007-08-09 22:43:00,1.6089,1.6093,1.6088,1.6093,55500000.0
2007-08-09 22:44:00,1.609,1.6092,1.60875,1.6092,161800000.0
2007-08-09 22:45:00,1.6092,1.6097,1.6091,1.6097,109700000.0
2007-08-09 22:46:00,1.6095,1.6096,1.6093,1.6096,73200000.0
2007-08-09 22:47:00,1.6096,1.61,1.6095,1.6096,105500000.0
2007-08-09 22:48:00,1.6095,1.6098,1.6095,1.6097,87900000.0
2007-08-09 22:49:00,1.6098,1.6101,1.60955,1.6096,132600000.0
2007-08-09 22:50:00,1.6096,1.6097,1.6093,1.6096,111400000.0
2007-08-09 22:51:00,1.6095,1.6098,1.609,1.6094,93500000.0
2007-08-09 22:52:00,1.6093,1.6094,1.6093,1.6093,45700000.0
2007-08-09 22:53:00,1.6093,1.6099,1.6093,1.6095,86200000.0
2007-08-09 22:54:00,1.6095,1.6098,1.6089,1.6092,140100000.0
2007-08-09 22:55:00,1.609,1.6095,1.6088,1.6092,208200000.0
2007-08-09 22:56:00,1.6089,1.6093,1.6087,1.6092,87800000.0
2007-08-09 22:57:00,1.6092,1.6092,1.60895,1.609,51000000.0
2007-08-09 22:58:00,1.6092,1.6092,1.60875,1.60895,79500000.0
2007-08-09 22:59:00,1.60895,1.6095,1.60885,1.6095,50300000.0
2007-08-09 23:00:00,1.6094,1.6095,1.6088,1.609,58200000.0
2007-08-09 23:01:00,1.6089,1.609,1.6089,1.609,58200000.0
2007-08-09 23:02:00,1.6092,1.6093,1.6079,1.6083,58200000.0
2007-08-09 23:03:00,1.6081,1.6086,1.608,1.6084,45600000.0
2007-08-09 23:04:00,1.6084,1.6088,1.608,1.6088,29800000.0
2007-08-09 23:05:00,1.6087,1.6088,1.6084,1.6085,45700000.0
2007-08-09 23:06:00,1.6085,1.6087,1.6084,1.6086,26400000.0
2007-08-09 23:07:00,1.6084,1.6087,1.6083,1.6083,68800000.0
2007-08-09 23:08:00,1.6084,1.6088,1.6084,1.6085,54400000.0
2007-08-09 23:09:00,1.6086,1.6086,1.6083,1.6084,62600000.0
2007-08-09 23:10:00,1.6084,1.6087,1.6084,1.6084,27700000.0
2007-08-09 23:11:00,1.6085,1.6085,1.6083,1.6084,13300000.0
2007-08-09 23:12:00,1.6086,1.6086,1.6081,1.6083,94100000.0
2007-08-09 23:13:00,1.6083,1.6083,1.6082,1.6083,54700000.0
2007-08-09 23:14:00,1.6084,1.6085,1.6083,1.6085,66900000.0
2007-08-09 23:15:00,1.6085,1.6085,1.6081,1.6082,58300000.0
2007-08-09 23:16:00,1.6081,1.6083,1.608,1.6083,50000000.0
2007-08-09 23:17:00,1.6083,1.6093,1.6083,1.6091,221400000.0
2007-08-09 23:18:00,1.6092,1.6093,1.60835,1.609,198300000.0
2007-08-09 23:19:00,1.6088,1.6095,1.6088,1.6091,166800000.0
2007-08-09 23:20:00,1.609,1.6098,1.6087,1.6093,152400000.0
2007-08-09 23:21:00,1.6093,1.6098,1.6092,1.6096,122400000.0
2007-08-09 23:22:00,1.6095,1.6103,1.6095,1.6102,84500000.0
2007-08-09 23:23:00,1.6101,1.6101,1.6099,1.6099,19400000.0
2007-08-09 23:24:00,1.6099,1.6103,1.6097,1.6101,47900000.0
2007-08-09 23:25:00,1.6101,1.6103,1.61,1.61,9600000.0
2007-08-09 23:27:00,1.61,1.6101,1.6099,1.6101,13000000.0
2007-08-09 23:28:00,1.6099,1.6099,1.6097,1.6099,60600000.0
2007-08-09 23:29:00,1.6101,1.6101,1.6096,1.6096,78100000.0
2007-08-09 23:30:00,1.6097,1.6099,1.6091,1.6094,64400000.0
2007-08-09 23:31:00,1.6095,1.6098,1.6094,1.6098,59900000.0
2007-08-09 23:32:00,1.6096,1.6099,1.6094,1.6099,68200000.0
2007-08-09 23:33:00,1.6098,1.6098,1.6092,1.6093,51600000.0
2007-08-09 23:34:00,1.6095,1.6098,1.6093,1.6095,39200000.0
2007-08-09 23:35:00,1.6098,1.6098,1.6085,1.6087,135400000.0
2007-08-09 23:36:00,1.6087,1.6092,1.6086,1.6088,142800000.0
2007-08-09 23:37:00,1.6086,1.6093,1.6086,1.6093,21200000.0
2007-08-09 23:38:00,1.6093,1.6093,1.6091,1.6091,8900000.0
2007-08-09 23:39:00,1.6091,1.6091,1.60875,1.60875,17600000.0
2007-08-09 23:40:00,1.6093,1.6096,1.60915,1.6093,42100000.0
2007-08-09 23:41:00,1.6096,1.6099,1.60955,1.6097,57700000.0
2007-08-09 23:42:00,1.6097,1.61,1.6097,1.61,17100000.0
2007-08-09 23:43:00,1.6097,1.6103,1.6097,1.6103,17800000.0
2007-08-09 23:44:00,1.6101,1.6104,1.6101,1.6102,45500000.0
2007-08-09 23:45:00,1.6103,1.6104,1.6101,1.6103,38800000.0
2007-08-09 23:46:00,1.6104,1.6104,1.6103,1.6103,11200000.0
2007-08-09 23:47:00,1.6105,1.6105,1.61,1.6101,43900000.0
2007-08-09 23:48:00,1.6099,1.6104,1.60975,1.61,116700000.0
2007-08-09 23:49:00,1.61,1.6101,1.6099,1.6101,67000000.0
2007-08-09 23:50:00,1.6101,1.6101,1.60965,1.60965,105400000.0
2007-08-09 23:51:00,1.60965,1.6097,1.60935,1.6096,58300000.0
2007-08-09 23:52:00,1.6096,1.6096,1.6094,1.6096,20100000.0
2007-08-09 23:53:00,1.6097,1.6097,1.6096,1.6097,63600000.0
2007-08-09 23:54:00,1.6097,1.6098,1.6096,1.6098,67600000.0
2007-08-09 23:55:00,1.6098,1.6098,1.6096,1.6096,18400000.0
2007-08-09 23:56:00,1.6096,1.6096,1.6095,1.6095,15300000.0
2007-08-09 23:57:00,1.6095,1.6097,1.6093,1.6097,46200000.0
2007-08-09 23:58:00,1.6097,1.6098,1.60945,1.6097,86400000.0
2007-08-09 23:59:00,1.6096,1.6099,1.6095,1.6098,43900000.0
2007-08-10 00:00:00,1.6097,1.6098,1.6097,1.6098,6400000.0
2007-08-10 00:01:00,1.6097,1.6098,1.6097,1.6097,20800000.0
2007-08-10 00:02:00,1.6098,1.6098,1.6094,1.6094,42600000.0
2007-08-10 00:03:00,1.6098,1.6098,1.6089,1.6095,174400000.0
2007-08-10 00:04:00,1.6095,1.6096,1.609,1.609,37500000.0
2007-08-10 00:05:00,1.6091,1.6092,1.6082,1.609,52300000.0
2007-08-10 00:06:00,1.609,1.6092,1.6088,1.6092,50200000.0
2007-08-10 00:07:00,1.6092,1.6092,1.6086,1.609,88400000.0
2007-08-10 00:08:00,1.6093,1.6099,1.6091,1.6099,93200000.0
2007-08-10 00:09:00,1.61,1.6101,1.60965,1.6099,42000000.0
2007-08-10 00:10:00,1.6099,1.61,1.6096,1.61,28700000.0
2007-08-10 00:11:00,1.6098,1.6098,1.6098,1.6098,17900000.0
2007-08-10 00:12:00,1.6099,1.6101,1.6099,1.61,17900000.0
2007-08-10 00:13:00,1.61,1.6102,1.6097,1.6102,38400000.0
2007-08-10 00:14:00,1.6102,1.6102,1.6099,1.61,32800000.0
2007-08-10 00:15:00,1.6101,1.6102,1.60965,1.6098,60800000.0
2007-08-10 00:16:00,1.61,1.61,1.61,1.61,3200000.0
2007-08-10 00:17:00,1.61,1.61,1.60955,1.60955,19200000.0
2007-08-10 00:19:00,1.6099,1.6099,1.6099,1.6099,9100000.0
2007-08-10 00:20:00,1.6098,1.6098,1.6097,1.6098,24500000.0
2007-08-10 00:21:00,1.6097,1.6098,1.6095,1.6096,25000000.0
2007-08-10 00:22:00,1.6099,1.6099,1.6097,1.6098,47600000.0
2007-08-10 00:23:00,1.6098,1.6098,1.6094,1.6094,45000000.0
2007-08-10 00:24:00,1.6095,1.6096,1.60905,1.6093,66100000.0
2007-08-10 00:25:00,1.6093,1.6094,1.6092,1.6094,15600000.0
2007-08-10 00:26:00,1.6094,1.6094,1.6085,1.6089,192000000.0
2007-08-10 00:28:00,1.6092,1.6093,1.6092,1.6093,29300000.0
2007-08-10 00:29:00,1.609,1.6092,1.609,1.6091,71200000.0
2007-08-10 00:30:00,1.6091,1.6091,1.6086,1.6089,142000000.0
2007-08-10 00:31:00,1.6089,1.6091,1.6089,1.6089,31900000.0
2007-08-10 00:32:00,1.6091,1.6093,1.6091,1.6091,70900000.0
2007-08-10 00:33:00,1.6093,1.6093,1.6091,1.6092,12100000.0
2007-08-10 00:34:00,1.6092,1.6093,1.6092,1.6092,29900000.0
2007-08-10 00:35:00,1.6092,1.6092,1.6087,1.6087,22800000.0
2007-08-10 00:36:00,1.6088,1.6089,1.6088,1.6089,28700000.0
2007-08-10 00:37:00,1.6089,1.6089,1.6089,1.6089,19000000.0
2007-08-10 00:38:00,1.6089,1.6089,1.60845,1.6087,84300000.0
2007-08-10 00:39:00,1.6087,1.6087,1.60845,1.6087,37300000.0
2007-08-10 00:40:00,1.6087,1.6087,1.6081,1.6081,41200000.0
2007-08-10 00:41:00,1.6084,1.6084,1.60775,1.6081,135600000.0
2007-08-10 00:42:00,1.60775,1.6085,1.60775,1.6082,100700000.0
2007-08-10 00:43:00,1.6084,1.6084,1.6082,1.6084,28100000.0
2007-08-10 00:44:00,1.6082,1.6089,1.6082,1.6089,181200000.0
2007-08-10 00:45:00,1.6089,1.609,1.6083,1.6087,158700000.0
2007-08-10 00:46:00,1.6087,1.6087,1.60825,1.60825,59100000.0
2007-08-10 00:47:00,1.60825,1.6085,1.6081,1.60815,101100000.0
2007-08-10 00:48:00,1.6085,1.6086,1.60805,1.60805,101100000.0
2007-08-10 00:49:00,1.6083,1.6083,1.6079,1.6079,81700000.0
2007-08-10 00:50:00,1.6078,1.6082,1.6076,1.608,85600000.0
2007-08-10 00:51:00,1.608,1.608,1.6078,1.6078,25200000.0
2007-08-10 00:52:00,1.60755,1.6078,1.6066,1.607,171700000.0
2007-08-10 00:53:00,1.6068,1.6074,1.6066,1.6074,110500000.0
2007-08-10 00:54:00,1.6073,1.6074,1.60675,1.6074,160600000.0
2007-08-10 00:55:00,1.6072,1.6076,1.607,1.6075,137900000.0
2007-08-10 00:56:00,1.6074,1.6076,1.607,1.6075,125799999.0
2007-08-10 00:57:00,1.6075,1.6075,1.6068,1.6073,101700000.0
2007-08-10 00:58:00,1.607,1.6074,1.6069,1.6073,155100000.0
2007-08-10 00:59:00,1.6072,1.6073,1.607,1.607,89800000.0
2007-08-10 01:00:00,1.6068,1.6071,1.60655,1.6069,167300000.0
2007-08-10 01:01:00,1.6069,1.6072,1.6069,1.6071,88000000.0
2007-08-10 01:02:00,1.6071,1.6071,1.607,1.607,26200000.0
2007-08-10 01:03:00,1.607,1.607,1.6063,1.6067,286600000.0
2007-08-10 01:04:00,1.6067,1.6068,1.6065,1.6068,99400000.0
2007-08-10 01:05:00,1.60675,1.6068,1.6065,1.60675,139399999.0
2007-08-10 01:06:00,1.60675,1.60675,1.6067,1.6067,24600000.0
2007-08-10 01:07:00,1.6067,1.6067,1.6065,1.6066,52999999.0
2007-08-10 01:08:00,1.60665,1.60665,1.60665,1.60665,4800000.0
2007-08-10 01:09:00,1.6067,1.6067,1.6063,1.6063,82900000.0
2007-08-10 01:10:00,1.6065,1.6066,1.6063,1.6065,106299999.0
2007-08-10 01:11:00,1.6064,1.60675,1.6061,1.6065,379299997.0
2007-08-10 01:12:00,1.6064,1.6066,1.6063,1.6064,49300000.0
2007-08-10 01:13:00,1.6064,1.6065,1.6063,1.6064,92300000.0
2007-08-10 01:14:00,1.6064,1.6065,1.6063,1.6064,155900000.0
2007-08-10 01:15:00,1.6064,1.6068,1.6064,1.6067,149700000.0
2007-08-10 01:16:00,1.6068,1.6072,1.6068,1.6069,162700000.0
2007-08-10 01:17:00,1.6069,1.6069,1.6069,1.6069,27400000.0
2007-08-10 01:18:00,1.6069,1.6069,1.6067,1.6068,116699999.0
2007-08-10 01:19:00,1.6066,1.60675,1.6066,1.60675,16300000.0
2007-08-10 01:20:00,1.6066,1.6068,1.6066,1.6068,144700000.0
2007-08-10 01:21:00,1.6068,1.6069,1.6067,1.6067,132900000.0
2007-08-10 01:22:00,1.6067,1.60675,1.60665,1.6067,116200000.0
2007-08-10 01:23:00,1.6067,1.607,1.6067,1.60695,90100000.0
2007-08-10 01:24:00,1.6069,1.6069,1.6068,1.6068,117100003.0
2007-08-10 01:25:00,1.6069,1.6069,1.6069,1.6069,21900000.0
2007-08-10 01:26:00,1.6069,1.6069,1.6066,1.6068,125600000.0
2007-08-10 01:27:00,1.6068,1.6072,1.6066,1.6072,284100000.0
2007-08-10 01:28:00,1.6072,1.60735,1.6069,1.60725,333300000.0
2007-08-10 01:29:00,1.607,1.60765,1.6068,1.60765,193299996.0
2007-08-10 01:30:00,1.6077,1.60825,1.6065,1.6067,372900000.0
2007-08-10 01:31:00,1.6068,1.6075,1.6068,1.6074,138400000.0
2007-08-10 01:32:00,1.6074,1.6079,1.6074,1.6078,346800000.0
2007-08-10 01:33:00,1.6078,1.60785,1.60735,1.60755,210400000.0
2007-08-10 01:34:00,1.6074,1.60775,1.6074,1.60775,170000000.0
2007-08-10 01:35:00,1.60775,1.60775,1.6074,1.6076,114900000.0
2007-08-10 01:36:00,1.6076,1.60845,1.6076,1.6081,327200000.0
2007-08-10 01:37:00,1.60805,1.6082,1.6078,1.60815,156800000.0
2007-08-10 01:38:00,1.6082,1.6082,1.6079,1.60815,93200000.0
2007-08-10 01:39:00,1.60815,1.6082,1.6078,1.6081,167200000.0
2007-08-10 01:40:00,1.6082,1.6083,1.6082,1.6083,16600000.0
2007-08-10 01:41:00,1.6083,1.6092,1.6083,1.60915,339100000.0
2007-08-10 01:42:00,1.6092,1.6095,1.6089,1.6094,397000004.0
2007-08-10 01:43:00,1.60935,1.6094,1.609,1.6092,223099998.0
2007-08-10 01:44:00,1.6092,1.6101,1.6092,1.6101,562299993.0
2007-08-10 01:45:00,1.6102,1.6102,1.6095,1.6099,321400000.0
2007-08-10 01:46:00,1.61,1.61035,1.6094,1.6101,634200000.0
2007-08-10 01:47:00,1.61025,1.61195,1.61,1.61195,806899998.0
2007-08-10 01:48:00,1.6116,1.61245,1.6108,1.6108,769400000.0
2007-08-10 01:49:00,1.61105,1.61125,1.61,1.6102,528000000.0
2007-08-10 01:50:00,1.6103,1.6103,1.6098,1.6101,226200000.0
2007-08-10 01:51:00,1.6099,1.61005,1.6091,1.6094,473400000.0
2007-08-10 01:52:00,1.60955,1.61015,1.6093,1.6098,457200000.0
2007-08-10 01:53:00,1.61,1.61025,1.6093,1.61,236500001.0
2007-08-10 01:54:00,1.61,1.6106,1.6098,1.6105,505300000.0
2007-08-10 01:55:00,1.6105,1.6107,1.6097,1.6107,495100000.0
2007-08-10 01:56:00,1.6108,1.61125,1.6106,1.6106,225900000.0
2007-08-10 01:57:00,1.6107,1.61075,1.6098,1.6098,259899999.0
2007-08-10 01:58:00,1.61005,1.61015,1.6094,1.60945,266600000.0
2007-08-10 01:59:00,1.60945,1.6095,1.60855,1.60855,402799999.0
2007-08-10 02:00:00,1.60855,1.60855,1.6068,1.6084,561100002.0
2007-08-10 02:01:00,1.6085,1.60925,1.6082,1.60925,393499998.0
2007-08-10 02:02:00,1.6093,1.60945,1.6087,1.6087,550500004.0
2007-08-10 02:03:00,1.6089,1.6089,1.60745,1.60755,289100001.0
2007-08-10 02:04:00,1.60755,1.6085,1.60755,1.60835,229600000.0
2007-08-10 02:05:00,1.6083,1.609,1.6083,1.60875,201200000.0
2007-08-10 02:06:00,1.6088,1.60895,1.6084,1.6085,124000001.0
2007-08-10 02:07:00,1.6084,1.6091,1.6083,1.6086,839300002.0
2007-08-10 02:08:00,1.6086,1.609,1.6083,1.609,290800000.0
2007-08-10 02:09:00,1.6087,1.6093,1.6087,1.6092,333600000.0
2007-08-10 02:10:00,1.609,1.6096,1.6087,1.6094,321099999.0
2007-08-10 02:11:00,1.60935,1.6096,1.609,1.60925,263800000.0
2007-08-10 02:12:00,1.60925,1.6095,1.6087,1.6093,342100000.0
2007-08-10 02:13:00,1.60945,1.6099,1.609,1.6095,394899998.0
2007-08-10 02:14:00,1.6095,1.6097,1.6094,1.6096,164700000.0
2007-08-10 02:15:00,1.6096,1.61,1.6089,1.61,488500005.0
2007-08-10 02:16:00,1.61,1.6103,1.6097,1.6103,192599999.0
2007-08-10 02:17:00,1.6104,1.61145,1.6103,1.6112,304199998.0
2007-08-10 02:18:00,1.6112,1.6127,1.6112,1.6122,560699998.0
2007-08-10 02:19:00,1.6122,1.6126,1.6116,1.6116,520500000.0
2007-08-10 02:20:00,1.6118,1.6124,1.6116,1.6123,477700001.0
2007-08-10 02:21:00,1.6124,1.6124,1.612,1.6122,190000000.0
2007-08-10 02:22:00,1.61205,1.6126,1.6114,1.6123,184700000.0
2007-08-10 02:23:00,1.612,1.6129,1.612,1.6125,259500000.0
2007-08-10 02:24:00,1.6125,1.6126,1.6121,1.6124,242500002.0
2007-08-10 02:25:00,1.6125,1.6126,1.61225,1.6123,114500000.0
2007-08-10 02:26:00,1.6123,1.6123,1.612,1.6122,69100000.0
2007-08-10 02:27:00,1.6122,1.6123,1.6116,1.61175,317700001.0
2007-08-10 02:28:00,1.6117,1.6122,1.6116,1.6121,119700000.0
2007-08-10 02:29:00,1.612,1.6126,1.612,1.6122,289800000.0
2007-08-10 02:30:00,1.6125,1.6128,1.6124,1.61265,159800000.0
2007-08-10 02:31:00,1.6126,1.6126,1.6122,1.6122,115500000.0
2007-08-10 02:32:00,1.6123,1.6125,1.6119,1.6121,212100000.0
2007-08-10 02:33:00,1.6121,1.6121,1.6118,1.612,108700000.0
2007-08-10 02:34:00,1.612,1.61215,1.6113,1.6118,292700000.0
2007-08-10 02:35:00,1.6119,1.6121,1.6115,1.6116,299800000.0
2007-08-10 02:36:00,1.61155,1.6116,1.6114,1.6115,90900000.0
2007-08-10 02:37:00,1.61155,1.6118,1.6113,1.6116,132600000.0
2007-08-10 02:38:00,1.6117,1.6118,1.6111,1.61155,381900000.0
2007-08-10 02:39:00,1.6115,1.6117,1.6114,1.6117,135500000.0
2007-08-10 02:40:00,1.6117,1.6118,1.6114,1.6117,123900000.0
2007-08-10 02:41:00,1.6117,1.6117,1.61155,1.61155,66200000.0
2007-08-10 02:42:00,1.6117,1.6118,1.6115,1.6116,44800000.0
2007-08-10 02:43:00,1.6116,1.61185,1.61155,1.6118,153200000.0
2007-08-10 02:44:00,1.6116,1.6119,1.6109,1.6112,134600000.0
2007-08-10 02:45:00,1.6116,1.6117,1.6112,1.6115,132200000.0
2007-08-10 02:46:00,1.6114,1.6114,1.6109,1.6109,113800000.0
2007-08-10 02:47:00,1.6109,1.61095,1.6108,1.61085,144000000.0
2007-08-10 02:48:00,1.6108,1.6108,1.6104,1.61075,323399998.0
2007-08-10 02:49:00,1.61075,1.6111,1.6102,1.6102,355099998.0
2007-08-10 02:50:00,1.6109,1.6111,1.6102,1.611,295500000.0
2007-08-10 02:51:00,1.61105,1.6112,1.6106,1.6108,297800000.0
2007-08-10 02:52:00,1.6109,1.6112,1.6102,1.61085,163399999.0
2007-08-10 02:53:00,1.6109,1.61095,1.6107,1.6107,172700000.0
2007-08-10 02:54:00,1.6108,1.6112,1.6104,1.611,366799994.0
2007-08-10 02:55:00,1.61105,1.6115,1.6105,1.6115,375000000.0
2007-08-10 02:56:00,1.6115,1.6118,1.6114,1.6117,278700000.0
2007-08-10 02:57:00,1.6115,1.6119,1.6115,1.6117,105400000.0
2007-08-10 02:58:00,1.6117,1.6119,1.6107,1.6107,338899999.0
2007-08-10 02:59:00,1.6111,1.6116,1.611,1.6113,457899999.0
2007-08-10 03:00:00,1.6113,1.612,1.6113,1.61185,207000000.0
2007-08-10 03:01:00,1.61185,1.61205,1.6116,1.61205,144000000.0
2007-08-10 03:02:00,1.61205,1.61205,1.6108,1.611,328500000.0
2007-08-10 03:03:00,1.611,1.6114,1.6107,1.6108,499999997.0
2007-08-10 03:04:00,1.6109,1.61115,1.6107,1.611,171500000.0
2007-08-10 03:05:00,1.611,1.61145,1.611,1.6114,99700000.0
2007-08-10 03:06:00,1.6114,1.6117,1.6112,1.6115,106700000.0
2007-08-10 03:07:00,1.6113,1.6117,1.6113,1.6114,87500000.0
2007-08-10 03:08:00,1.6117,1.6118,1.61135,1.6115,301400000.0
2007-08-10 03:09:00,1.6115,1.6118,1.6115,1.6116,214400000.0
2007-08-10 03:10:00,1.61155,1.6117,1.6114,1.6114,48900000.0
2007-08-10 03:11:00,1.6114,1.6116,1.6114,1.6114,41800000.0
2007-08-10 03:12:00,1.61135,1.6115,1.6111,1.6111,127000000.0
2007-08-10 03:13:00,1.611,1.6114,1.6107,1.6113,297499997.0
2007-08-10 03:14:00,1.6114,1.6127,1.6114,1.61255,244900000.0
2007-08-10 03:15:00,1.6127,1.613,1.6125,1.61265,205900000.0
2007-08-10 03:16:00,1.6127,1.6128,1.6119,1.6119,162400000.0
2007-08-10 03:17:00,1.6119,1.6123,1.6118,1.61185,140800000.0
2007-08-10 03:18:00,1.61185,1.61235,1.6114,1.6118,279300000.0
2007-08-10 03:19:00,1.612,1.6125,1.6119,1.612,183500000.0
2007-08-10 03:20:00,1.6121,1.6123,1.6111,1.6122,354400000.0
2007-08-10 03:21:00,1.6122,1.613,1.612,1.6129,238500000.0
2007-08-10 03:22:00,1.6126,1.6139,1.6126,1.6133,309100000.0
2007-08-10 03:23:00,1.6133,1.6141,1.6133,1.6139,327200000.0
2007-08-10 03:24:00,1.614,1.614,1.6134,1.6136,243600000.0
2007-08-10 03:25:00,1.6135,1.6137,1.6125,1.6125,119900000.0
2007-08-10 03:26:00,1.6129,1.61305,1.6122,1.61305,202300000.0
2007-08-10 03:27:00,1.61295,1.6135,1.61295,1.61315,103600000.0
2007-08-10 03:28:00,1.6133,1.61375,1.6133,1.6137,93300000.0
2007-08-10 03:29:00,1.6137,1.6137,1.6129,1.6129,257000001.0
2007-08-10 03:30:00,1.6129,1.6132,1.6128,1.6132,169700001.0
2007-08-10 03:31:00,1.6132,1.6132,1.6123,1.6125,96100000.0
2007-08-10 03:32:00,1.6125,1.6132,1.6119,1.6132,298600000.0
2007-08-10 03:33:00,1.6132,1.6139,1.6132,1.6139,120400000.0
2007-08-10 03:34:00,1.61375,1.6142,1.6134,1.61355,231800000.0
2007-08-10 03:35:00,1.6137,1.6143,1.6136,1.6142,103900000.0
2007-08-10 03:36:00,1.614,1.6142,1.6135,1.6138,102500000.0
2007-08-10 03:37:00,1.6138,1.6138,1.6137,1.61375,62700000.0
2007-08-10 03:38:00,1.61375,1.6141,1.61355,1.61405,172500000.0
2007-08-10 03:39:00,1.614,1.6142,1.6138,1.6138,198700000.0
2007-08-10 03:40:00,1.6137,1.6145,1.6133,1.614,444900000.0
2007-08-10 03:41:00,1.6142,1.6148,1.6142,1.6145,169700000.0
2007-08-10 03:42:00,1.6145,1.6148,1.6143,1.6143,241000000.0
2007-08-10 03:43:00,1.6143,1.6145,1.6137,1.6145,218300000.0
2007-08-10 03:44:00,1.6145,1.6147,1.6142,1.6147,230700000.0
2007-08-10 03:45:00,1.6147,1.6147,1.6143,1.6143,176100000.0
2007-08-10 03:46:00,1.6143,1.6143,1.6135,1.61375,195900000.0
2007-08-10 03:47:00,1.6137,1.6137,1.6132,1.6134,203500000.0
2007-08-10 03:48:00,1.6134,1.614,1.6133,1.6136,275900000.0
2007-08-10 03:49:00,1.61365,1.6138,1.613,1.61345,129400001.0
2007-08-10 03:50:00,1.61345,1.6135,1.61305,1.6131,80800000.0
2007-08-10 03:51:00,1.6131,1.6131,1.6125,1.6126,177600001.0
2007-08-10 03:52:00,1.6126,1.6127,1.612,1.6121,235600001.0
2007-08-10 03:53:00,1.6121,1.6121,1.6113,1.6116,392900003.0
2007-08-10 03:54:00,1.6115,1.6127,1.6114,1.6126,408900002.0
2007-08-10 03:55:00,1.6126,1.613,1.6123,1.613,266100000.0
2007-08-10 03:56:00,1.61305,1.6132,1.6125,1.6129,232300000.0
2007-08-10 03:57:00,1.61285,1.6132,1.6128,1.613,350200001.0
2007-08-10 03:58:00,1.6128,1.6128,1.6124,1.6128,255100000.0
2007-08-10 03:59:00,1.6127,1.6128,1.61235,1.6126,122900000.0
2007-08-10 04:00:00,1.6126,1.6129,1.6126,1.6129,173200000.0
2007-08-10 04:01:00,1.6128,1.6129,1.6124,1.6124,111000000.0
2007-08-10 04:02:00,1.6125,1.6125,1.6121,1.6123,73300000.0
2007-08-10 04:03:00,1.6123,1.6125,1.6123,1.6125,45300000.0
2007-08-10 04:04:00,1.6123,1.6125,1.6123,1.6123,105300000.0
2007-08-10 04:05:00,1.6121,1.6121,1.6119,1.6119,53300000.0
2007-08-10 04:06:00,1.6119,1.6123,1.6117,1.6123,160300000.0
2007-08-10 04:07:00,1.6122,1.6124,1.6122,1.61225,118200000.0
2007-08-10 04:08:00,1.612,1.6133,1.6119,1.61305,336200000.0
2007-08-10 04:09:00,1.613,1.61365,1.6126,1.6131,493800000.0
2007-08-10 04:10:00,1.613,1.6135,1.6127,1.61345,419800003.0
2007-08-10 04:11:00,1.6135,1.6137,1.6134,1.6137,143900001.0
2007-08-10 04:12:00,1.6137,1.6137,1.6133,1.6134,80600000.0
2007-08-10 04:13:00,1.6134,1.6134,1.6129,1.6132,201700000.0
2007-08-10 04:14:00,1.6133,1.6133,1.6129,1.6133,325400001.0
2007-08-10 04:15:00,1.6133,1.6133,1.6124,1.613,159000000.0
2007-08-10 04:16:00,1.6126,1.6128,1.6114,1.6115,348900000.0
2007-08-10 04:17:00,1.6115,1.6118,1.6109,1.6115,142200000.0
2007-08-10 04:18:00,1.61155,1.61185,1.61135,1.6117,139200000.0
2007-08-10 04:19:00,1.6117,1.612,1.6115,1.6119,171400000.0
2007-08-10 04:20:00,1.6116,1.612,1.6116,1.61185,141300000.0
2007-08-10 04:21:00,1.61185,1.6125,1.61185,1.6125,88700000.0
2007-08-10 04:22:00,1.61255,1.6128,1.6124,1.6127,79900000.0
2007-08-10 04:23:00,1.6127,1.61295,1.6126,1.61295,78000000.0
2007-08-10 04:24:00,1.6129,1.6132,1.6123,1.6125,259400004.0
2007-08-10 04:25:00,1.6125,1.6125,1.6118,1.6118,425100006.0
2007-08-10 04:26:00,1.61185,1.6121,1.61185,1.6119,270999995.0
2007-08-10 04:27:00,1.6119,1.6121,1.611,1.6119,588300000.0
2007-08-10 04:28:00,1.612,1.6123,1.6116,1.61225,212700000.0
2007-08-10 04:29:00,1.6123,1.61235,1.612,1.61215,149200000.0
2007-08-10 04:30:00,1.6122,1.61235,1.612,1.6123,114900000.0
2007-08-10 04:31:00,1.6123,1.61235,1.6119,1.6122,123300000.0
2007-08-10 04:32:00,1.6122,1.6122,1.6113,1.612,94600001.0
2007-08-10 04:33:00,1.612,1.612,1.6113,1.6119,186299996.0
2007-08-10 04:34:00,1.6119,1.6119,1.6117,1.6117,181800000.0
2007-08-10 04:35:00,1.6113,1.612,1.6112,1.6118,82600002.0
2007-08-10 04:36:00,1.6118,1.612,1.6113,1.61195,144100003.0
2007-08-10 04:37:00,1.612,1.6123,1.6119,1.6123,159399996.0
2007-08-10 04:38:00,1.6123,1.6124,1.612,1.6121,177800003.0
2007-08-10 04:39:00,1.6118,1.6122,1.6116,1.6119,268900000.0
2007-08-10 04:40:00,1.6119,1.612,1.6115,1.61195,136100000.0
2007-08-10 04:41:00,1.61195,1.61195,1.6114,1.6114,214700001.0
2007-08-10 04:42:00,1.6114,1.6117,1.6113,1.61135,261800000.0
2007-08-10 04:43:00,1.61135,1.6116,1.6106,1.61095,332299999.0
2007-08-10 04:44:00,1.6109,1.6114,1.6108,1.61115,402400000.0
2007-08-10 04:45:00,1.6109,1.61145,1.6109,1.6112,223700000.0
2007-08-10 04:46:00,1.61115,1.61115,1.6107,1.6107,230099997.0
2007-08-10 04:47:00,1.6107,1.611,1.6105,1.6109,304599998.0
2007-08-10 04:48:00,1.611,1.6111,1.6108,1.611,125700000.0
2007-08-10 04:49:00,1.6111,1.6114,1.6109,1.6113,251000001.0
2007-08-10 04:50:00,1.6115,1.6121,1.6109,1.612,165400000.0
2007-08-10 04:51:00,1.61205,1.6122,1.6114,1.612,311700000.0
2007-08-10 04:52:00,1.612,1.612,1.6116,1.6118,114500000.0
2007-08-10 04:53:00,1.61175,1.61175,1.6113,1.6113,39300000.0
2007-08-10 04:54:00,1.61155,1.61165,1.6112,1.61155,125600000.0
2007-08-10 04:55:00,1.6115,1.6119,1.6114,1.6119,224200000.0
2007-08-10 04:56:00,1.6119,1.612,1.6117,1.6119,182800000.0
2007-08-10 04:57:00,1.6118,1.6121,1.6118,1.6119,56000000.0
2007-08-10 04:58:00,1.6119,1.6119,1.6116,1.6119,105500000.0
2007-08-10 04:59:00,1.6119,1.61225,1.6115,1.6115,326800000.0
2007-08-10 05:00:00,1.6118,1.61235,1.6116,1.61235,177400000.0
2007-08-10 05:01:00,1.6123,1.6125,1.6122,1.6125,182100000.0
2007-08-10 05:02:00,1.6124,1.6124,1.6115,1.6122,296900003.0
2007-08-10 05:03:00,1.6123,1.6123,1.612,1.6123,144000000.0
2007-08-10 05:04:00,1.6123,1.6124,1.6117,1.6123,103700004.0
2007-08-10 05:05:00,1.6117,1.6125,1.6117,1.6123,179900000.0
2007-08-10 05:06:00,1.6123,1.6127,1.6113,1.6127,242800000.0
2007-08-10 05:07:00,1.6127,1.614,1.6127,1.6136,319500000.0
2007-08-10 05:08:00,1.6136,1.61385,1.6134,1.61365,412400003.0
2007-08-10 05:09:00,1.61375,1.6138,1.6136,1.6137,159200000.0
2007-08-10 05:10:00,1.6137,1.6137,1.6133,1.6135,124600000.0
2007-08-10 05:11:00,1.6133,1.6135,1.61315,1.61315,251000000.0
2007-08-10 05:12:00,1.6132,1.6132,1.6129,1.613,120199999.0
2007-08-10 05:13:00,1.613,1.6133,1.613,1.6132,145200000.0
2007-08-10 05:14:00,1.6132,1.61335,1.6132,1.6132,64400000.0
2007-08-10 05:15:00,1.61335,1.61345,1.61335,1.61335,52800000.0
2007-08-10 05:16:00,1.61335,1.61345,1.6132,1.61335,79300000.0
2007-08-10 05:17:00,1.6134,1.6134,1.6132,1.6132,45200000.0
2007-08-10 05:18:00,1.6129,1.61325,1.6129,1.61325,63600000.0
2007-08-10 05:19:00,1.6133,1.61335,1.61325,1.61335,20100000.0
2007-08-10 05:20:00,1.6133,1.61365,1.6132,1.6133,198800000.0
2007-08-10 05:21:00,1.6135,1.6135,1.6135,1.6135,11600000.0
2007-08-10 05:22:00,1.6135,1.6137,1.6134,1.6137,88200000.0
2007-08-10 05:23:00,1.6137,1.6138,1.6136,1.6137,81000000.0
2007-08-10 05:24:00,1.6137,1.6137,1.6135,1.6137,111700000.0
2007-08-10 05:25:00,1.6136,1.6141,1.6135,1.6141,81700000.0
2007-08-10 05:26:00,1.61415,1.61415,1.614,1.6141,62300000.0
2007-08-10 05:27:00,1.6141,1.61415,1.614,1.61405,125600000.0
2007-08-10 05:28:00,1.61405,1.61435,1.6139,1.61435,165200000.0
2007-08-10 05:29:00,1.61445,1.6146,1.6139,1.61415,166500000.0
2007-08-10 05:30:00,1.61415,1.61445,1.61415,1.61445,100900000.0
2007-08-10 05:31:00,1.61435,1.61445,1.6142,1.61445,74900000.0
2007-08-10 05:32:00,1.61445,1.61465,1.6143,1.61465,133200000.0
2007-08-10 05:33:00,1.61465,1.61525,1.61465,1.61525,286600000.0
2007-08-10 05:34:00,1.615,1.61505,1.6145,1.61475,153300000.0
2007-08-10 05:35:00,1.61475,1.61475,1.61465,1.61465,45700000.0
2007-08-10 05:36:00,1.61465,1.6147,1.61445,1.6147,72700000.0
2007-08-10 05:37:00,1.6147,1.6148,1.6146,1.6147,257500006.0
2007-08-10 05:38:00,1.6146,1.6153,1.6142,1.6149,615300005.0
2007-08-10 05:39:00,1.6148,1.615,1.6146,1.6148,342500007.0
2007-08-10 05:40:00,1.6147,1.61525,1.6146,1.61505,342700008.0
2007-08-10 05:41:00,1.6152,1.6153,1.615,1.615,90200000.0
2007-08-10 05:42:00,1.6152,1.6152,1.6143,1.6147,634300003.0
2007-08-10 05:43:00,1.61475,1.6148,1.6141,1.61475,382100000.0
2007-08-10 05:44:00,1.61475,1.61475,1.6138,1.6146,711300008.0
2007-08-10 05:45:00,1.6146,1.61465,1.614,1.6143,210100000.0
2007-08-10 05:46:00,1.6143,1.61455,1.6138,1.6144,301400000.0
2007-08-10 05:47:00,1.6144,1.6154,1.6143,1.6154,261300000.0
2007-08-10 05:48:00,1.6151,1.6153,1.6149,1.6151,203200000.0
2007-08-10 05:49:00,1.6151,1.6151,1.61495,1.6151,26500000.0
2007-08-10 05:50:00,1.6151,1.6153,1.6148,1.6148,98800000.0
2007-08-10 05:51:00,1.6149,1.6153,1.61385,1.61385,466000000.0
2007-08-10 05:52:00,1.6138,1.6138,1.6129,1.6134,428200000.0
2007-08-10 05:53:00,1.6134,1.61395,1.6134,1.6137,216000000.0
2007-08-10 05:54:00,1.6137,1.6139,1.6133,1.6135,215600000.0
2007-08-10 05:55:00,1.6135,1.6136,1.6132,1.61335,171500000.0
2007-08-10 05:56:00,1.61335,1.614,1.6132,1.6139,91500000.0
2007-08-10 05:57:00,1.6139,1.614,1.6138,1.614,50600000.0
2007-08-10 05:58:00,1.61395,1.6141,1.6138,1.6138,144100000.0
2007-08-10 05:59:00,1.6139,1.614,1.6135,1.6138,405600000.0
2007-08-10 06:00:00,1.6139,1.6143,1.6137,1.6142,247800000.0
2007-08-10 06:01:00,1.614,1.6144,1.614,1.6141,216200000.0
2007-08-10 06:02:00,1.6141,1.6142,1.6137,1.6138,95500000.0
2007-08-10 06:03:00,1.6139,1.614,1.6135,1.614,109100000.0
2007-08-10 06:04:00,1.6139,1.6147,1.6139,1.6146,191600000.0
2007-08-10 06:05:00,1.6144,1.6147,1.6144,1.6147,43900000.0
2007-08-10 06:06:00,1.6144,1.6148,1.6144,1.61465,150600000.0
2007-08-10 06:07:00,1.6146,1.6149,1.6146,1.6148,112000000.0
2007-08-10 06:08:00,1.6147,1.61475,1.6145,1.6145,225200003.0
2007-08-10 06:09:00,1.6145,1.6148,1.6145,1.6147,198100005.0
2007-08-10 06:10:00,1.6147,1.6147,1.6145,1.6145,272900000.0
2007-08-10 06:11:00,1.6145,1.6147,1.6145,1.6146,79400000.0
2007-08-10 06:12:00,1.61465,1.61475,1.61465,1.61475,54400000.0
2007-08-10 06:13:00,1.61485,1.61485,1.6147,1.6148,92200000.0
2007-08-10 06:14:00,1.6148,1.615,1.6147,1.615,162300000.0
2007-08-10 06:15:00,1.6147,1.61525,1.6147,1.61525,184200000.0
2007-08-10 06:16:00,1.6152,1.61545,1.615,1.6154,160100002.0
2007-08-10 06:17:00,1.6154,1.6154,1.6151,1.6152,178400000.0
2007-08-10 06:18:00,1.6153,1.61605,1.6153,1.61595,235600000.0
2007-08-10 06:19:00,1.616,1.6167,1.616,1.6161,534400007.0
2007-08-10 06:20:00,1.6162,1.6162,1.6158,1.6159,236200001.0
2007-08-10 06:21:00,1.6157,1.6159,1.6155,1.6156,194000002.0
2007-08-10 06:22:00,1.6156,1.6158,1.6154,1.6158,135800001.0
2007-08-10 06:23:00,1.616,1.61665,1.6159,1.6165,104400000.0
2007-08-10 06:24:00,1.6165,1.6167,1.6162,1.6165,275900001.0
2007-08-10 06:25:00,1.6165,1.6166,1.6164,1.6166,109800003.0
2007-08-10 06:26:00,1.6166,1.6166,1.6164,1.6166,114300000.0
2007-08-10 06:27:00,1.6167,1.6167,1.61665,1.6167,67200000.0
2007-08-10 06:28:00,1.6167,1.6167,1.6164,1.6165,111200000.0
2007-08-10 06:29:00,1.6165,1.61715,1.6164,1.61705,280200000.0
2007-08-10 06:30:00,1.6171,1.6173,1.6166,1.6166,314900003.0
2007-08-10 06:31:00,1.6166,1.6181,1.6166,1.6181,464000002.0
2007-08-10 06:32:00,1.6181,1.6183,1.6173,1.6179,525300000.0
2007-08-10 06:33:00,1.6179,1.6182,1.6169,1.6174,488300004.0
2007-08-10 06:34:00,1.6173,1.61805,1.6173,1.61785,413500002.0
2007-08-10 06:35:00,1.6178,1.6191,1.6178,1.6191,314900000.0
2007-08-10 06:36:00,1.6191,1.6191,1.6177,1.61775,345300001.0
2007-08-10 06:37:00,1.6177,1.6179,1.6174,1.6177,249800000.0
2007-08-10 06:38:00,1.6178,1.61805,1.6176,1.61785,171100000.0
2007-08-10 06:39:00,1.61785,1.61785,1.6171,1.6177,439300000.0
2007-08-10 06:40:00,1.6177,1.61805,1.6175,1.61765,283500000.0
2007-08-10 06:41:00,1.61765,1.6178,1.6174,1.6177,162600000.0
2007-08-10 06:42:00,1.6176,1.6188,1.6175,1.6188,460300005.0
2007-08-10 06:43:00,1.6186,1.62035,1.6186,1.6199,603800002.0
2007-08-10 06:44:00,1.6199,1.6199,1.61935,1.61955,408200000.0
2007-08-10 06:45:00,1.6197,1.6204,1.6194,1.6203,169500000.0
2007-08-10 06:46:00,1.6203,1.6203,1.6192,1.6193,313800002.0
2007-08-10 06:47:00,1.6193,1.6196,1.6187,1.6195,749200011.0
2007-08-10 06:48:00,1.6196,1.62,1.6196,1.6198,269100000.0
2007-08-10 06:49:00,1.6196,1.62,1.6196,1.6196,355300001.0
2007-08-10 06:50:00,1.6196,1.6196,1.6191,1.6192,268500000.0
2007-08-10 06:51:00,1.6193,1.6196,1.619,1.6194,581900004.0
2007-08-10 06:52:00,1.6194,1.61945,1.619,1.6193,178400003.0
2007-08-10 06:53:00,1.619,1.61995,1.619,1.61975,525600000.0
2007-08-10 06:54:00,1.61975,1.6201,1.6195,1.6201,305600000.0
2007-08-10 06:55:00,1.6201,1.6204,1.6198,1.6198,319400000.0
2007-08-10 06:56:00,1.6199,1.62005,1.6189,1.6194,274800000.0
2007-08-10 06:57:00,1.6194,1.62125,1.6191,1.62125,453200000.0
2007-08-10 06:58:00,1.62125,1.62125,1.61995,1.62025,307400000.0
2007-08-10 06:59:00,1.6202,1.62065,1.61995,1.6204,284700000.0
2007-08-10 07:00:00,1.6205,1.62075,1.6201,1.62025,283600000.0
2007-08-10 07:01:00,1.62025,1.62035,1.62,1.62005,80000000.0
2007-08-10 07:02:00,1.6201,1.62085,1.62005,1.6207,228800000.0
2007-08-10 07:03:00,1.62075,1.6212,1.6204,1.6212,338900000.0
2007-08-10 07:04:00,1.6212,1.6213,1.6197,1.6197,199300000.0
2007-08-10 07:05:00,1.62,1.6203,1.6193,1.6193,149700000.0
2007-08-10 07:06:00,1.6191,1.62025,1.619,1.6201,416200000.0
2007-08-10 07:07:00,1.6201,1.62035,1.6199,1.6203,134800000.0
2007-08-10 07:08:00,1.62,1.6203,1.6197,1.6201,172200000.0
2007-08-10 07:09:00,1.6201,1.621,1.62,1.621,263800000.0
2007-08-10 07:10:00,1.621,1.6212,1.6204,1.62065,240600000.0
2007-08-10 07:11:00,1.6208,1.6209,1.6203,1.6209,195100000.0
2007-08-10 07:12:00,1.621,1.621,1.6204,1.6205,129200000.0
2007-08-10 07:13:00,1.6205,1.6208,1.6203,1.6207,262400000.0
2007-08-10 07:14:00,1.6207,1.62085,1.6205,1.62085,100500001.0
2007-08-10 07:15:00,1.62085,1.6209,1.6207,1.6208,111600002.0
2007-08-10 07:16:00,1.62075,1.6209,1.6204,1.6208,150600000.0
2007-08-10 07:17:00,1.6208,1.6208,1.6206,1.62075,58500000.0
2007-08-10 07:18:00,1.6209,1.6209,1.6206,1.6208,159600000.0
2007-08-10 07:19:00,1.6208,1.621,1.6206,1.6206,143500000.0
2007-08-10 07:20:00,1.6206,1.6208,1.6205,1.6206,83000000.0
2007-08-10 07:21:00,1.62085,1.621,1.6207,1.621,205400000.0
2007-08-10 07:22:00,1.621,1.6212,1.6209,1.621,131200000.0
2007-08-10 07:23:00,1.621,1.621,1.6208,1.6209,115800000.0
2007-08-10 07:24:00,1.621,1.621,1.6208,1.6209,56200001.0
2007-08-10 07:25:00,1.6209,1.6209,1.6204,1.6207,120300000.0
2007-08-10 07:26:00,1.6207,1.6207,1.6203,1.6205,104800000.0
2007-08-10 07:27:00,1.6205,1.6208,1.6202,1.62065,323400000.0
2007-08-10 07:28:00,1.62065,1.6209,1.6202,1.6203,364400000.0
2007-08-10 07:29:00,1.6204,1.6211,1.6203,1.6209,420900001.0
2007-08-10 07:30:00,1.6209,1.6222,1.6207,1.6216,486100000.0
2007-08-10 07:31:00,1.6216,1.6222,1.6212,1.6218,532800003.0
2007-08-10 07:32:00,1.6217,1.6219,1.62065,1.62065,389600000.0
2007-08-10 07:33:00,1.6208,1.6219,1.6206,1.6218,358500000.0
2007-08-10 07:34:00,1.6218,1.6221,1.6213,1.6221,416400002.0
2007-08-10 07:35:00,1.6221,1.6223,1.62185,1.622,365200002.0
2007-08-10 07:36:00,1.622,1.6223,1.6216,1.622,627300004.0
2007-08-10 07:37:00,1.6219,1.623,1.6216,1.6228,554200000.0
2007-08-10 07:38:00,1.6229,1.623,1.6215,1.622,1036000001.0
2007-08-10 07:39:00,1.6221,1.6233,1.622,1.623,633400000.0
2007-08-10 07:40:00,1.6228,1.6233,1.62215,1.6225,558200002.0
2007-08-10 07:41:00,1.6226,1.6229,1.6223,1.6228,665100000.0
2007-08-10 07:42:00,1.6229,1.6231,1.6226,1.623,249400000.0
2007-08-10 07:43:00,1.6228,1.6229,1.6224,1.6226,372700000.0
2007-08-10 07:44:00,1.6227,1.6229,1.6224,1.6225,329700000.0
2007-08-10 07:45:00,1.6228,1.6244,1.6223,1.6233,861100000.0
2007-08-10 07:46:00,1.6233,1.6242,1.6233,1.6236,701300010.0
2007-08-10 07:47:00,1.6237,1.6238,1.6225,1.6227,636000011.0
2007-08-10 07:48:00,1.6227,1.6228,1.6223,1.6226,312800000.0
2007-08-10 07:49:00,1.62255,1.6231,1.6225,1.6231,229800000.0
2007-08-10 07:50:00,1.6231,1.6238,1.62285,1.6238,714300001.0
2007-08-10 07:51:00,1.6238,1.6239,1.623,1.6236,686700001.0
2007-08-10 07:52:00,1.6236,1.6239,1.62285,1.62345,567700000.0
2007-08-10 07:53:00,1.62345,1.6237,1.6227,1.6233,773400003.0
2007-08-10 07:54:00,1.6233,1.6234,1.6226,1.62305,324300000.0
2007-08-10 07:55:00,1.6231,1.6235,1.6227,1.6233,395400000.0
2007-08-10 07:56:00,1.6233,1.6237,1.6228,1.6235,325800000.0
2007-08-10 07:57:00,1.6235,1.6242,1.6231,1.6242,316300005.0
2007-08-10 07:58:00,1.6243,1.6252,1.6241,1.6246,442300000.0
2007-08-10 07:59:00,1.6247,1.6251,1.6242,1.6242,385900000.0
2007-08-10 08:00:00,1.6244,1.62485,1.6241,1.62485,344200000.0
2007-08-10 08:01:00,1.6249,1.6252,1.6245,1.6249,504000000.0
2007-08-10 08:02:00,1.6249,1.625,1.6244,1.6247,309900000.0
2007-08-10 08:03:00,1.6248,1.6261,1.6248,1.6251,383800000.0
2007-08-10 08:04:00,1.6249,1.6253,1.6248,1.6251,131200000.0
2007-08-10 08:05:00,1.6251,1.6258,1.6248,1.6258,502100001.0
2007-08-10 08:06:00,1.6257,1.6261,1.6254,1.62575,321000000.0
2007-08-10 08:07:00,1.626,1.6261,1.6253,1.626,553400003.0
2007-08-10 08:08:00,1.626,1.626,1.6253,1.62535,254700000.0
2007-08-10 08:09:00,1.6254,1.6254,1.6247,1.62535,360900000.0
2007-08-10 08:10:00,1.62535,1.62555,1.6248,1.6253,222700000.0
2007-08-10 08:11:00,1.6253,1.6256,1.6249,1.6252,351100000.0
2007-08-10 08:12:00,1.6252,1.62585,1.6252,1.6256,215300000.0
2007-08-10 08:13:00,1.6256,1.626,1.6247,1.6253,575200000.0
2007-08-10 08:14:00,1.6253,1.6256,1.6246,1.6256,444700000.0
2007-08-10 08:15:00,1.62555,1.6263,1.6255,1.62595,174800000.0
2007-08-10 08:16:00,1.626,1.62605,1.62455,1.62475,511600000.0
2007-08-10 08:17:00,1.62485,1.6253,1.6247,1.6251,443900000.0
2007-08-10 08:18:00,1.6251,1.6253,1.6242,1.6245,427200000.0
2007-08-10 08:19:00,1.6241,1.6247,1.6235,1.6236,321000000.0
2007-08-10 08:20:00,1.6237,1.6239,1.6227,1.6231,675200001.0
2007-08-10 08:21:00,1.6231,1.6232,1.6225,1.6228,453400000.0
2007-08-10 08:22:00,1.6228,1.6233,1.6225,1.6227,398100000.0
2007-08-10 08:23:00,1.6228,1.6232,1.6226,1.623,392900000.0
2007-08-10 08:24:00,1.623,1.6231,1.6217,1.6217,514400000.0
2007-08-10 08:25:00,1.6214,1.6222,1.6214,1.622,416100000.0
2007-08-10 08:26:00,1.622,1.6223,1.6211,1.6215,659900001.0
2007-08-10 08:27:00,1.62135,1.6221,1.6202,1.62205,1051700004.0
2007-08-10 08:28:00,1.62205,1.6228,1.6214,1.6227,766000000.0
2007-08-10 08:29:00,1.6227,1.6228,1.6219,1.6222,586400001.0
2007-08-10 08:30:00,1.6222,1.6227,1.6218,1.62215,604200003.0
2007-08-10 08:31:00,1.6224,1.6225,1.6219,1.6219,246600000.0
2007-08-10 08:32:00,1.62185,1.6219,1.6206,1.6216,396200002.0
2007-08-10 08:33:00,1.6217,1.6234,1.6215,1.62185,946200003.0
2007-08-10 08:34:00,1.6213,1.6235,1.6213,1.6229,522400000.0
2007-08-10 08:35:00,1.623,1.6231,1.62205,1.62205,323400000.0
2007-08-10 08:36:00,1.6221,1.6224,1.6217,1.6219,241600000.0
2007-08-10 08:37:00,1.6215,1.62245,1.6215,1.6223,230700000.0
2007-08-10 08:38:00,1.62235,1.623,1.6223,1.6227,319500000.0
2007-08-10 08:39:00,1.6226,1.6227,1.6215,1.6222,276600000.0
2007-08-10 08:40:00,1.6223,1.62275,1.6222,1.6224,349100000.0
2007-08-10 08:41:00,1.6224,1.6226,1.6219,1.6225,457600000.0
2007-08-10 08:42:00,1.6225,1.6229,1.622,1.6223,630200003.0
2007-08-10 08:43:00,1.6223,1.6223,1.6212,1.6215,768600001.0
2007-08-10 08:44:00,1.6215,1.6218,1.6212,1.62175,432300001.0
2007-08-10 08:45:00,1.6217,1.6221,1.6213,1.6219,639900002.0
2007-08-10 08:46:00,1.6219,1.6221,1.6206,1.6211,724300000.0
2007-08-10 08:47:00,1.6212,1.6212,1.6204,1.6209,718400000.0
2007-08-10 08:48:00,1.6208,1.6221,1.6197,1.6211,788200003.0
2007-08-10 08:49:00,1.6213,1.6217,1.6198,1.6216,549700000.0
2007-08-10 08:50:00,1.6217,1.62385,1.6214,1.62345,1250700000.0
2007-08-10 08:51:00,1.6232,1.62415,1.6226,1.62415,676500000.0
2007-08-10 08:52:00,1.62415,1.6244,1.6235,1.6242,346700000.0
2007-08-10 08:53:00,1.6243,1.62485,1.62365,1.62465,315400000.0
2007-08-10 08:54:00,1.6247,1.6249,1.62425,1.6246,271700000.0
2007-08-10 08:55:00,1.62465,1.62525,1.6246,1.6246,446100000.0
2007-08-10 08:56:00,1.6249,1.6254,1.6241,1.6241,367900000.0
2007-08-10 08:57:00,1.6242,1.6243,1.6233,1.62395,376900000.0
2007-08-10 08:58:00,1.6238,1.6248,1.6229,1.6243,577000002.0
2007-08-10 08:59:00,1.6243,1.62455,1.624,1.6245,316600000.0
2007-08-10 09:00:00,1.6243,1.6244,1.6236,1.6239,281700000.0
2007-08-10 09:01:00,1.6238,1.62405,1.623,1.6233,439700000.0
2007-08-10 09:02:00,1.6234,1.6234,1.6212,1.62135,312200000.0
2007-08-10 09:03:00,1.6213,1.6222,1.6211,1.6219,470800000.0
2007-08-10 09:04:00,1.6218,1.6222,1.6215,1.6219,262400000.0
2007-08-10 09:05:00,1.62195,1.6223,1.6216,1.62215,539900000.0
2007-08-10 09:06:00,1.6221,1.6222,1.6213,1.6216,996600000.0
2007-08-10 09:07:00,1.6215,1.62175,1.621,1.6217,463400000.0
2007-08-10 09:08:00,1.6216,1.6224,1.6216,1.6221,307000000.0
2007-08-10 09:09:00,1.6221,1.6224,1.6217,1.6222,459200001.0
2007-08-10 09:10:00,1.6222,1.62315,1.62195,1.6228,643000002.0
2007-08-10 09:11:00,1.6229,1.6237,1.6227,1.62335,730100000.0
2007-08-10 09:12:00,1.62335,1.62355,1.6227,1.62355,574200000.0
2007-08-10 09:13:00,1.6235,1.6239,1.6233,1.6237,579700005.0
2007-08-10 09:14:00,1.6235,1.6241,1.6234,1.6235,887600012.0
2007-08-10 09:15:00,1.6235,1.6249,1.6234,1.6247,239700000.0
2007-08-10 09:16:00,1.6247,1.6252,1.6242,1.6247,425399999.0
2007-08-10 09:17:00,1.6248,1.625,1.6245,1.6248,274900000.0
2007-08-10 09:18:00,1.6248,1.62495,1.624,1.6245,716800001.0
2007-08-10 09:19:00,1.6246,1.6255,1.6242,1.6248,652800003.0
2007-08-10 09:20:00,1.6249,1.6251,1.6238,1.62485,602700001.0
2007-08-10 09:21:00,1.6248,1.6254,1.6246,1.62505,494200000.0
2007-08-10 09:22:00,1.6251,1.6253,1.6241,1.62475,567500000.0
2007-08-10 09:23:00,1.6245,1.625,1.6245,1.6246,439200000.0
2007-08-10 09:24:00,1.6248,1.6252,1.6246,1.625,444500001.0
2007-08-10 09:25:00,1.6248,1.62585,1.6248,1.6256,368200000.0
2007-08-10 09:26:00,1.6256,1.6256,1.6248,1.6252,630800000.0
2007-08-10 09:27:00,1.6252,1.6253,1.6242,1.6244,557000000.0
2007-08-10 09:28:00,1.6245,1.6245,1.6235,1.6237,550900002.0
2007-08-10 09:29:00,1.6235,1.624,1.6235,1.6238,380100000.0
2007-08-10 09:30:00,1.6238,1.62425,1.6234,1.6239,946900000.0
2007-08-10 09:31:00,1.62395,1.624,1.6231,1.62345,753200007.0
2007-08-10 09:32:00,1.6234,1.6237,1.623,1.6233,451700000.0
2007-08-10 09:33:00,1.6233,1.6236,1.623,1.6235,287600000.0
2007-08-10 09:34:00,1.6235,1.6236,1.6229,1.623,376600000.0
2007-08-10 09:35:00,1.623,1.62325,1.6227,1.62305,321000002.0
2007-08-10 09:36:00,1.623,1.6233,1.6228,1.623,447700002.0
2007-08-10 09:37:00,1.6231,1.6239,1.6228,1.6235,399700000.0
2007-08-10 09:38:00,1.6237,1.6237,1.6231,1.62325,253500001.0
2007-08-10 09:39:00,1.62325,1.62365,1.6224,1.6229,461300001.0
2007-08-10 09:40:00,1.6229,1.623,1.6224,1.6228,401200000.0
2007-08-10 09:41:00,1.6228,1.6235,1.6227,1.62275,479100000.0
2007-08-10 09:42:00,1.6228,1.623,1.6224,1.6229,338000000.0
2007-08-10 09:43:00,1.6228,1.623,1.6223,1.6224,550500006.0
2007-08-10 09:44:00,1.6225,1.6227,1.6222,1.6223,658900005.0
2007-08-10 09:45:00,1.6223,1.6227,1.6216,1.6218,357700001.0
2007-08-10 09:46:00,1.62195,1.6231,1.6219,1.6226,426900000.0
2007-08-10 09:47:00,1.62245,1.6232,1.6222,1.62285,357800000.0
2007-08-10 09:48:00,1.6229,1.6231,1.6227,1.623,258100000.0
2007-08-10 09:49:00,1.623,1.6233,1.6219,1.6225,548200000.0
2007-08-10 09:50:00,1.6224,1.6234,1.6224,1.6228,1035100013.0
2007-08-10 09:51:00,1.6229,1.623,1.6218,1.6219,521700003.0
2007-08-10 09:52:00,1.6218,1.62225,1.6215,1.62225,394600000.0
2007-08-10 09:53:00,1.6223,1.6223,1.6211,1.6213,497000000.0
2007-08-10 09:54:00,1.6213,1.6214,1.6206,1.6213,779800002.0
2007-08-10 09:55:00,1.6214,1.6214,1.6207,1.6207,427700000.0
2007-08-10 09:56:00,1.621,1.6212,1.6203,1.6206,467300000.0
2007-08-10 09:57:00,1.6204,1.6209,1.62,1.6203,572100000.0
2007-08-10 09:58:00,1.6201,1.621,1.6201,1.62075,501200000.0
2007-08-10 09:59:00,1.6207,1.6214,1.6206,1.6208,361200001.0
2007-08-10 10:00:00,1.621,1.6212,1.6208,1.6211,302600000.0
2007-08-10 10:01:00,1.6211,1.6227,1.6209,1.6226,438400000.0
2007-08-10 10:02:00,1.6226,1.6228,1.6215,1.6219,246000001.0
2007-08-10 10:03:00,1.6218,1.6223,1.6214,1.6222,302499999.0
2007-08-10 10:04:00,1.6222,1.6228,1.622,1.6226,462500000.0
2007-08-10 10:05:00,1.6227,1.6228,1.6221,1.62225,464800002.0
2007-08-10 10:06:00,1.6221,1.6222,1.6216,1.6218,387000003.0
2007-08-10 10:07:00,1.6218,1.6221,1.6214,1.622,496400000.0
2007-08-10 10:08:00,1.6219,1.6221,1.6216,1.6219,260000000.0
2007-08-10 10:09:00,1.6219,1.622,1.6214,1.6217,152100000.0
2007-08-10 10:10:00,1.6215,1.6219,1.621,1.6212,222400000.0
2007-08-10 10:11:00,1.6212,1.6214,1.6208,1.62105,438899999.0
2007-08-10 10:12:00,1.62105,1.6212,1.6209,1.6212,101600000.0
2007-08-10 10:13:00,1.6211,1.6211,1.6206,1.6207,250500000.0
2007-08-10 10:14:00,1.62085,1.621,1.6205,1.6209,431500001.0
2007-08-10 10:15:00,1.6209,1.62135,1.6207,1.6211,943900003.0
2007-08-10 10:16:00,1.6209,1.62115,1.6207,1.62085,214800000.0
2007-08-10 10:17:00,1.62095,1.6212,1.62075,1.621,212000001.0
2007-08-10 10:18:00,1.6209,1.6214,1.6209,1.6212,283200000.0
2007-08-10 10:19:00,1.6213,1.6217,1.621,1.6215,207300000.0
2007-08-10 10:20:00,1.6215,1.6218,1.6212,1.6214,266700000.0
2007-08-10 10:21:00,1.6212,1.6222,1.621,1.6221,429500000.0
2007-08-10 10:22:00,1.6221,1.62255,1.6219,1.6219,684700007.0
2007-08-10 10:23:00,1.6221,1.6224,1.6212,1.6217,313500001.0
2007-08-10 10:24:00,1.6217,1.6221,1.6216,1.6219,477700005.0
2007-08-10 10:25:00,1.62185,1.622,1.6216,1.6218,298700006.0
2007-08-10 10:26:00,1.62185,1.62205,1.6216,1.6219,176500000.0
2007-08-10 10:27:00,1.622,1.622,1.62185,1.62185,128000000.0
2007-08-10 10:28:00,1.6219,1.622,1.6214,1.6216,386799999.0
2007-08-10 10:29:00,1.6216,1.6218,1.6212,1.6215,285300000.0
2007-08-10 10:30:00,1.6214,1.6216,1.6212,1.6215,271000004.0
2007-08-10 10:31:00,1.6215,1.6219,1.6213,1.6216,308000000.0
2007-08-10 10:32:00,1.62155,1.6218,1.6212,1.6215,274600000.0
2007-08-10 10:33:00,1.62175,1.623,1.6215,1.622,559000000.0
2007-08-10 10:34:00,1.6222,1.6223,1.6219,1.6223,137100000.0
2007-08-10 10:35:00,1.6221,1.6224,1.621,1.62145,627000000.0
2007-08-10 10:36:00,1.62135,1.6216,1.6211,1.6214,354700000.0
2007-08-10 10:37:00,1.6213,1.6214,1.621,1.6211,275600000.0
2007-08-10 10:38:00,1.62105,1.6212,1.6203,1.62065,417500000.0
2007-08-10 10:39:00,1.6205,1.6209,1.6202,1.6209,439000000.0
2007-08-10 10:40:00,1.62105,1.62135,1.6208,1.6208,190900000.0
2007-08-10 10:41:00,1.6211,1.6213,1.6208,1.62105,111700000.0
2007-08-10 10:42:00,1.62105,1.62115,1.621,1.6211,78400000.0
2007-08-10 10:43:00,1.62105,1.6211,1.621,1.6211,74500000.0
2007-08-10 10:44:00,1.6211,1.6211,1.62095,1.621,52500000.0
2007-08-10 10:45:00,1.62115,1.6214,1.6211,1.6213,92600000.0
2007-08-10 10:46:00,1.6213,1.62135,1.621,1.62135,125500000.0
2007-08-10 10:47:00,1.6213,1.6213,1.6208,1.621,130000000.0
2007-08-10 10:48:00,1.6208,1.621,1.62075,1.621,77700000.0
2007-08-10 10:49:00,1.621,1.6211,1.62075,1.6208,95400000.0
2007-08-10 10:50:00,1.6208,1.62105,1.62075,1.62105,98800000.0
2007-08-10 10:51:00,1.62105,1.62135,1.6209,1.6212,234300000.0
2007-08-10 10:52:00,1.6213,1.6215,1.6209,1.62125,380000000.0
2007-08-10 10:53:00,1.6213,1.6216,1.6209,1.6212,408700002.0
2007-08-10 10:54:00,1.6212,1.6212,1.6207,1.621,107900000.0
2007-08-10 10:55:00,1.62095,1.6213,1.6208,1.6213,99400000.0
2007-08-10 10:56:00,1.6213,1.6215,1.621,1.6212,280700001.0
2007-08-10 10:57:00,1.6213,1.6213,1.6203,1.6205,282600000.0
2007-08-10 10:58:00,1.6205,1.6207,1.62025,1.6203,367500000.0
2007-08-10 10:59:00,1.6203,1.621,1.6203,1.621,234600000.0
2007-08-10 11:00:00,1.621,1.62125,1.6207,1.621,279700000.0
2007-08-10 11:01:00,1.62095,1.6218,1.6209,1.62165,333200000.0
2007-08-10 11:02:00,1.62165,1.6218,1.6212,1.62165,157400000.0
2007-08-10 11:03:00,1.6216,1.6219,1.6213,1.6215,247900000.0
2007-08-10 11:04:00,1.62145,1.6217,1.6213,1.6216,155000000.0
2007-08-10 11:05:00,1.6216,1.6218,1.6214,1.6215,147900000.0
2007-08-10 11:06:00,1.6216,1.6218,1.6212,1.6218,119900000.0
2007-08-10 11:07:00,1.6218,1.6218,1.6215,1.6218,122200000.0
2007-08-10 11:08:00,1.6216,1.6219,1.6213,1.6218,215500000.0
2007-08-10 11:09:00,1.6219,1.6221,1.6214,1.6219,241100000.0
2007-08-10 11:10:00,1.6219,1.62225,1.6217,1.62225,270000000.0
2007-08-10 11:11:00,1.6223,1.62235,1.62135,1.62135,305500000.0
2007-08-10 11:12:00,1.6214,1.6218,1.6211,1.6214,525699999.0
2007-08-10 11:13:00,1.6214,1.6216,1.6208,1.6214,210100000.0
2007-08-10 11:14:00,1.6214,1.62145,1.6202,1.6203,232700000.0
2007-08-10 11:15:00,1.6203,1.62055,1.6196,1.6199,279000000.0
2007-08-10 11:16:00,1.6199,1.6199,1.6193,1.6197,192000001.0
2007-08-10 11:17:00,1.6197,1.62015,1.6195,1.6198,169400000.0
2007-08-10 11:18:00,1.61985,1.62,1.61985,1.61995,62400000.0
2007-08-10 11:19:00,1.62,1.62015,1.61965,1.61975,146300000.0
2007-08-10 11:20:00,1.62,1.62,1.6196,1.6197,222500000.0
2007-08-10 11:21:00,1.61975,1.61975,1.6189,1.6189,276100000.0
2007-08-10 11:22:00,1.6191,1.61955,1.6191,1.6194,232500000.0
2007-08-10 11:23:00,1.6193,1.6196,1.619,1.61945,311600001.0
2007-08-10 11:24:00,1.6194,1.6197,1.6193,1.6196,133000000.0
2007-08-10 11:25:00,1.6197,1.61975,1.6192,1.6196,262800000.0
2007-08-10 11:26:00,1.6196,1.6196,1.6192,1.61935,146000001.0
2007-08-10 11:27:00,1.6194,1.6195,1.6187,1.6189,287500000.0
2007-08-10 11:28:00,1.6189,1.61905,1.6186,1.619,240900000.0
2007-08-10 11:29:00,1.619,1.619,1.6186,1.6188,244600002.0
2007-08-10 11:30:00,1.6188,1.6188,1.6184,1.6186,108100000.0
2007-08-10 11:31:00,1.6187,1.6193,1.6186,1.6193,207800000.0
2007-08-10 11:32:00,1.6191,1.6192,1.6188,1.6188,178600001.0
2007-08-10 11:33:00,1.6188,1.619,1.6187,1.6189,144200001.0
2007-08-10 11:34:00,1.6187,1.61905,1.6187,1.61885,188700000.0
2007-08-10 11:35:00,1.61895,1.6192,1.6187,1.61915,374400002.0
2007-08-10 11:36:00,1.61915,1.61985,1.619,1.6198,656200002.0
2007-08-10 11:37:00,1.6198,1.6201,1.6193,1.62,643400003.0
2007-08-10 11:38:00,1.62,1.6201,1.6193,1.6194,271800001.0
2007-08-10 11:39:00,1.6192,1.61935,1.6188,1.61915,365400001.0
2007-08-10 11:40:00,1.61925,1.6193,1.6189,1.61915,279200000.0
2007-08-10 11:41:00,1.6192,1.61925,1.6188,1.619,57600000.0
2007-08-10 11:42:00,1.61895,1.61895,1.6186,1.6188,157800001.0
2007-08-10 11:43:00,1.6188,1.6192,1.6187,1.619,493000000.0
2007-08-10 11:44:00,1.619,1.619,1.6184,1.6187,337000001.0
2007-08-10 11:45:00,1.6188,1.6191,1.6186,1.6191,389500004.0
2007-08-10 11:46:00,1.6189,1.61955,1.6187,1.6193,558000008.0
2007-08-10 11:47:00,1.6193,1.6193,1.6188,1.6191,322500001.0
2007-08-10 11:48:00,1.6191,1.6191,1.6181,1.6181,331600001.0
2007-08-10 11:49:00,1.6181,1.6188,1.6181,1.6188,206900000.0
2007-08-10 11:50:00,1.6188,1.619,1.618,1.6189,399500000.0
2007-08-10 11:51:00,1.6189,1.619,1.6183,1.619,410600000.0
2007-08-10 11:52:00,1.619,1.6194,1.619,1.6193,195800000.0
2007-08-10 11:53:00,1.61935,1.61935,1.6184,1.6186,399500000.0
2007-08-10 11:54:00,1.6184,1.61875,1.6184,1.6186,191200000.0
2007-08-10 11:55:00,1.61865,1.61885,1.6183,1.6187,204000000.0
2007-08-10 11:56:00,1.6186,1.6189,1.6183,1.6185,245400000.0
2007-08-10 11:57:00,1.6184,1.619,1.6184,1.6188,177600000.0
2007-08-10 11:58:00,1.61885,1.6191,1.6184,1.6191,280800000.0
2007-08-10 11:59:00,1.6191,1.6193,1.6187,1.6193,324700004.0
2007-08-10 12:00:00,1.6194,1.6194,1.619,1.6191,178400000.0
2007-08-10 12:01:00,1.6191,1.6193,1.619,1.6192,175400002.0
2007-08-10 12:02:00,1.6192,1.61965,1.6188,1.6196,322900001.0
2007-08-10 12:03:00,1.6196,1.6198,1.6189,1.619,426700000.0
2007-08-10 12:04:00,1.6189,1.61935,1.6188,1.6191,452700003.0
2007-08-10 12:05:00,1.6192,1.6195,1.6189,1.6192,663400002.0
2007-08-10 12:06:00,1.6193,1.61975,1.6191,1.6196,159300000.0
2007-08-10 12:07:00,1.6196,1.6199,1.6196,1.6197,116200000.0
2007-08-10 12:08:00,1.6194,1.6198,1.6193,1.6197,134600000.0
2007-08-10 12:09:00,1.6197,1.6203,1.6196,1.6202,242600000.0
2007-08-10 12:10:00,1.6202,1.62045,1.6199,1.6199,193100001.0
2007-08-10 12:11:00,1.6199,1.62,1.6191,1.6198,218100000.0
2007-08-10 12:12:00,1.6197,1.6201,1.6197,1.62,166700000.0
2007-08-10 12:13:00,1.62,1.62,1.6188,1.61925,374100000.0
2007-08-10 12:14:00,1.6191,1.6194,1.619,1.6193,208500000.0
2007-08-10 12:15:00,1.61935,1.6195,1.6191,1.6194,152100000.0
2007-08-10 12:16:00,1.6191,1.6194,1.619,1.6192,337300000.0
2007-08-10 12:17:00,1.6192,1.6199,1.6188,1.6197,258300000.0
2007-08-10 12:18:00,1.61965,1.6197,1.6191,1.6194,135200001.0
2007-08-10 12:19:00,1.6194,1.61955,1.6189,1.61955,162200000.0
2007-08-10 12:20:00,1.61955,1.6202,1.6195,1.6201,215500000.0
2007-08-10 12:21:00,1.62005,1.62065,1.62,1.62025,274300000.0
2007-08-10 12:22:00,1.6203,1.6215,1.6203,1.6211,413400000.0
2007-08-10 12:23:00,1.6211,1.6213,1.6199,1.6199,558900000.0
2007-08-10 12:24:00,1.6199,1.6201,1.6194,1.61965,504900000.0
2007-08-10 12:25:00,1.6196,1.62055,1.6193,1.61965,470800000.0
2007-08-10 12:26:00,1.6197,1.6201,1.6192,1.6196,623199999.0
2007-08-10 12:27:00,1.6196,1.6196,1.6185,1.6188,285900000.0
2007-08-10 12:28:00,1.6188,1.6192,1.6183,1.6184,453500000.0
2007-08-10 12:29:00,1.6187,1.6189,1.6183,1.61865,216500000.0
2007-08-10 12:30:00,1.6189,1.61895,1.61835,1.61875,266500000.0
2007-08-10 12:31:00,1.61875,1.61875,1.6175,1.6177,240100000.0
2007-08-10 12:32:00,1.618,1.6182,1.6177,1.618,188700000.0
2007-08-10 12:33:00,1.618,1.618,1.6176,1.6177,149400000.0
2007-08-10 12:34:00,1.6177,1.6179,1.6175,1.6176,91500000.0
2007-08-10 12:35:00,1.6176,1.6176,1.61715,1.6172,113100000.0
2007-08-10 12:36:00,1.61715,1.61765,1.617,1.6174,319100000.0
2007-08-10 12:37:00,1.6174,1.6175,1.6169,1.6171,277600001.0
2007-08-10 12:38:00,1.617,1.6171,1.6166,1.61675,304800000.0
2007-08-10 12:39:00,1.6169,1.6173,1.6165,1.6166,575200005.0
2007-08-10 12:40:00,1.6166,1.6168,1.6165,1.6168,190100000.0
2007-08-10 12:41:00,1.6168,1.61725,1.6164,1.61725,245400000.0
2007-08-10 12:42:00,1.61715,1.6182,1.61715,1.6182,500599994.0
2007-08-10 12:43:00,1.6182,1.6185,1.618,1.6183,338700000.0
2007-08-10 12:44:00,1.6182,1.6183,1.618,1.6181,154500000.0
2007-08-10 12:45:00,1.6183,1.6184,1.6181,1.6184,227500001.0
2007-08-10 12:46:00,1.6184,1.61885,1.6184,1.61865,139400000.0
2007-08-10 12:47:00,1.61865,1.6187,1.6181,1.6187,138400001.0
2007-08-10 12:48:00,1.6187,1.61885,1.618,1.6183,224500000.0
2007-08-10 12:49:00,1.6183,1.6185,1.6183,1.6183,59200000.0
2007-08-10 12:50:00,1.6184,1.6186,1.6182,1.6182,134100000.0
2007-08-10 12:51:00,1.6182,1.61855,1.61815,1.61855,116800000.0
2007-08-10 12:52:00,1.61855,1.61855,1.6175,1.6178,417300000.0
2007-08-10 12:53:00,1.6178,1.6182,1.6174,1.6181,320300000.0
2007-08-10 12:54:00,1.6182,1.6191,1.6176,1.6188,763400000.0
2007-08-10 12:55:00,1.61875,1.6201,1.61875,1.61945,486700000.0
2007-08-10 12:56:00,1.6194,1.61975,1.6188,1.6197,716300000.0
2007-08-10 12:57:00,1.6197,1.62,1.6192,1.61955,555100000.0
2007-08-10 12:58:00,1.61965,1.62005,1.6192,1.6199,771700000.0
2007-08-10 12:59:00,1.6199,1.62035,1.6193,1.6193,995200000.0
2007-08-10 13:00:00,1.6196,1.6196,1.6175,1.6184,867200000.0
2007-08-10 13:01:00,1.6184,1.61945,1.6184,1.61915,339100000.0
2007-08-10 13:02:00,1.61915,1.6193,1.6183,1.6189,777100000.0
2007-08-10 13:03:00,1.6188,1.6192,1.6183,1.6191,778000000.0
2007-08-10 13:04:00,1.61905,1.6196,1.6187,1.61895,720700000.0
2007-08-10 13:05:00,1.61895,1.61915,1.6185,1.61865,547500000.0
2007-08-10 13:06:00,1.6186,1.6194,1.6184,1.6189,699100001.0
2007-08-10 13:07:00,1.61885,1.61895,1.6177,1.618,712500008.0
2007-08-10 13:08:00,1.61805,1.6181,1.6176,1.61805,590200002.0
2007-08-10 13:09:00,1.61815,1.6187,1.6177,1.61845,515700000.0
2007-08-10 13:10:00,1.6184,1.6188,1.6182,1.61825,228300000.0
2007-08-10 13:11:00,1.61825,1.6188,1.6182,1.6187,172800003.0
2007-08-10 13:12:00,1.6187,1.6187,1.61825,1.6183,415700000.0
2007-08-10 13:13:00,1.6183,1.6183,1.6178,1.6182,165300000.0
2007-08-10 13:14:00,1.6181,1.6183,1.617,1.61725,477800001.0
2007-08-10 13:15:00,1.6173,1.6183,1.6173,1.61815,522700002.0
2007-08-10 13:16:00,1.6181,1.6185,1.6177,1.618,579600000.0
2007-08-10 13:17:00,1.6179,1.6188,1.6179,1.6186,392499998.0
2007-08-10 13:18:00,1.6186,1.6187,1.6181,1.6181,310500001.0
2007-08-10 13:19:00,1.6183,1.61865,1.618,1.6183,530200003.0
2007-08-10 13:20:00,1.6184,1.61895,1.618,1.6181,669400000.0
2007-08-10 13:21:00,1.6181,1.6185,1.6179,1.6183,384600001.0
2007-08-10 13:22:00,1.6182,1.61885,1.6182,1.6185,399499998.0
2007-08-10 13:23:00,1.6186,1.61925,1.6184,1.61925,532000002.0
2007-08-10 13:24:00,1.6193,1.61935,1.61875,1.619,299900000.0
2007-08-10 13:25:00,1.619,1.6195,1.6187,1.6192,340000000.0
2007-08-10 13:26:00,1.6192,1.6195,1.6189,1.6192,396200002.0
2007-08-10 13:27:00,1.6193,1.6194,1.6188,1.6193,234900000.0
2007-08-10 13:28:00,1.6193,1.6195,1.6191,1.6194,245900000.0
2007-08-10 13:29:00,1.61945,1.6199,1.6193,1.61945,348500000.0
2007-08-10 13:30:00,1.6192,1.61965,1.6192,1.61965,324500001.0
2007-08-10 13:31:00,1.6197,1.6214,1.6196,1.6213,694100000.0
2007-08-10 13:32:00,1.6213,1.6218,1.6208,1.62085,574800007.0
2007-08-10 13:33:00,1.6209,1.6211,1.6202,1.6202,546199999.0
2007-08-10 13:34:00,1.6203,1.6211,1.6199,1.6205,560000000.0
2007-08-10 13:35:00,1.6206,1.6208,1.6203,1.6205,187600000.0
2007-08-10 13:36:00,1.6204,1.6205,1.619,1.619,200600000.0
2007-08-10 13:37:00,1.619,1.61975,1.6189,1.61945,513499999.0
2007-08-10 13:38:00,1.6195,1.6195,1.619,1.6194,364900000.0
2007-08-10 13:39:00,1.61945,1.6196,1.6191,1.6193,412900002.0
2007-08-10 13:40:00,1.6191,1.61925,1.619,1.6191,241200000.0
2007-08-10 13:41:00,1.6192,1.6194,1.6191,1.6191,130100000.0
2007-08-10 13:42:00,1.6191,1.6195,1.6191,1.6194,101600000.0
2007-08-10 13:43:00,1.6194,1.6195,1.619,1.6194,189000000.0
2007-08-10 13:44:00,1.6194,1.6197,1.6193,1.6195,158900000.0
2007-08-10 13:45:00,1.6195,1.6196,1.6187,1.6189,270500000.0
2007-08-10 13:46:00,1.6189,1.619,1.6186,1.6188,278400000.0
2007-08-10 13:47:00,1.6189,1.6193,1.6187,1.6193,60100000.0
2007-08-10 13:48:00,1.6192,1.6194,1.6188,1.6188,320900000.0
2007-08-10 13:49:00,1.6187,1.61895,1.6183,1.6189,297800000.0
2007-08-10 13:50:00,1.619,1.6197,1.6188,1.6194,446100000.0
2007-08-10 13:51:00,1.61935,1.6197,1.6192,1.6197,414500001.0
2007-08-10 13:52:00,1.6197,1.6197,1.6192,1.6194,328800000.0
2007-08-10 13:53:00,1.6195,1.6198,1.6193,1.6196,364300001.0
2007-08-10 13:54:00,1.6196,1.6201,1.6191,1.6198,710599999.0
2007-08-10 13:55:00,1.6199,1.6207,1.6197,1.62035,427900000.0
2007-08-10 13:56:00,1.62035,1.6206,1.6199,1.62025,369700000.0
2007-08-10 13:57:00,1.6203,1.6213,1.6202,1.62085,576600000.0
2007-08-10 13:58:00,1.62085,1.6214,1.62085,1.62125,290400000.0
2007-08-10 13:59:00,1.6213,1.6224,1.6211,1.6224,812800001.0
2007-08-10 14:00:00,1.6224,1.62325,1.6223,1.6231,976900002.0
2007-08-10 14:01:00,1.62315,1.62415,1.62285,1.6238,815500001.0
2007-08-10 14:02:00,1.6238,1.62385,1.6228,1.6231,666800000.0
2007-08-10 14:03:00,1.623,1.62325,1.6227,1.6229,592000003.0
2007-08-10 14:04:00,1.6229,1.62325,1.6223,1.6231,621000001.0
2007-08-10 14:05:00,1.6231,1.62355,1.6224,1.6229,592900000.0
2007-08-10 14:06:00,1.62285,1.6243,1.62285,1.6235,595100000.0
2007-08-10 14:07:00,1.6235,1.6241,1.6229,1.6233,751000000.0
2007-08-10 14:08:00,1.6233,1.62415,1.6231,1.6238,522700000.0
2007-08-10 14:09:00,1.6238,1.6239,1.6231,1.6234,485100000.0
2007-08-10 14:10:00,1.6235,1.6235,1.6228,1.6228,495600000.0
2007-08-10 14:11:00,1.62275,1.62305,1.621,1.6213,656400000.0
2007-08-10 14:12:00,1.6212,1.62155,1.6206,1.621,567800000.0
2007-08-10 14:13:00,1.6211,1.6225,1.621,1.6225,630300000.0
2007-08-10 14:14:00,1.6223,1.62265,1.6214,1.62155,626100000.0
2007-08-10 14:15:00,1.6217,1.62175,1.6207,1.62155,473600000.0
2007-08-10 14:16:00,1.62155,1.6221,1.6213,1.62205,369400000.0
2007-08-10 14:17:00,1.62205,1.6221,1.6208,1.6208,504000000.0
2007-08-10 14:18:00,1.6209,1.6209,1.6203,1.6208,396300000.0
2007-08-10 14:19:00,1.6208,1.6219,1.6202,1.6219,1429900003.0
2007-08-10 14:20:00,1.6219,1.62225,1.6206,1.62165,962900002.0
2007-08-10 14:21:00,1.6216,1.6217,1.6209,1.62145,671600000.0
2007-08-10 14:22:00,1.62145,1.62165,1.6213,1.6214,364500000.0
2007-08-10 14:23:00,1.62165,1.6228,1.6214,1.6221,615100000.0
2007-08-10 14:24:00,1.6221,1.62305,1.6218,1.6227,262700000.0
2007-08-10 14:25:00,1.6227,1.6227,1.6215,1.622,499800000.0
2007-08-10 14:26:00,1.62195,1.622,1.6212,1.6218,471800000.0
2007-08-10 14:27:00,1.6218,1.62195,1.621,1.6212,424500000.0
2007-08-10 14:28:00,1.6209,1.6215,1.6202,1.62115,412400000.0
2007-08-10 14:29:00,1.6212,1.6217,1.6206,1.621,381600000.0
2007-08-10 14:30:00,1.621,1.6214,1.6204,1.6207,479300000.0
2007-08-10 14:31:00,1.621,1.6215,1.6198,1.6205,493000000.0
2007-08-10 14:32:00,1.6203,1.6209,1.6199,1.62075,562600000.0
2007-08-10 14:33:00,1.6208,1.62135,1.6198,1.6211,638000000.0
2007-08-10 14:34:00,1.6212,1.6213,1.6206,1.6209,479600000.0
2007-08-10 14:35:00,1.621,1.62185,1.6209,1.6216,518800000.0
2007-08-10 14:36:00,1.6217,1.62175,1.621,1.621,277100000.0
2007-08-10 14:37:00,1.6213,1.62145,1.6207,1.6209,267300000.0
2007-08-10 14:38:00,1.62065,1.6216,1.6205,1.6213,444700000.0
2007-08-10 14:39:00,1.6213,1.6215,1.62085,1.62135,385300000.0
2007-08-10 14:40:00,1.62135,1.6219,1.6209,1.6215,317900000.0
2007-08-10 14:41:00,1.6218,1.6218,1.6207,1.6207,263100000.0
2007-08-10 14:42:00,1.6211,1.6212,1.6205,1.6207,211500000.0
2007-08-10 14:43:00,1.6209,1.6213,1.6207,1.6213,245900000.0
2007-08-10 14:44:00,1.6212,1.6216,1.6209,1.6214,148600000.0
2007-08-10 14:45:00,1.6216,1.6221,1.6206,1.6209,507900000.0
2007-08-10 14:46:00,1.6211,1.6212,1.6203,1.6206,284100000.0
2007-08-10 14:47:00,1.6206,1.6206,1.62,1.6202,232100000.0
2007-08-10 14:48:00,1.6203,1.6205,1.6194,1.6199,602500000.0
2007-08-10 14:49:00,1.6198,1.6204,1.6198,1.6202,171900000.0
2007-08-10 14:50:00,1.62005,1.6201,1.6192,1.6193,146200000.0
2007-08-10 14:51:00,1.6193,1.6196,1.6191,1.6192,195800000.0
2007-08-10 14:52:00,1.6193,1.6196,1.6188,1.6195,221800000.0
2007-08-10 14:53:00,1.6193,1.62035,1.6192,1.6203,569400000.0
2007-08-10 14:54:00,1.62025,1.6204,1.6198,1.62,385700000.0
2007-08-10 14:55:00,1.6201,1.6203,1.6197,1.6197,429400002.0
2007-08-10 14:56:00,1.6197,1.6201,1.6194,1.6197,526500000.0
2007-08-10 14:57:00,1.6197,1.6203,1.6197,1.6202,301700000.0
2007-08-10 14:58:00,1.62,1.6206,1.6198,1.6204,328900000.0
2007-08-10 14:59:00,1.62045,1.6208,1.6199,1.62045,722100001.0
2007-08-10 15:00:00,1.6203,1.6215,1.6201,1.6212,338700000.0
2007-08-10 15:01:00,1.6215,1.6218,1.6205,1.6205,323800000.0
2007-08-10 15:02:00,1.6206,1.6216,1.6205,1.6214,375800000.0
2007-08-10 15:03:00,1.62135,1.6218,1.6212,1.6215,451900000.0
2007-08-10 15:04:00,1.6215,1.622,1.6215,1.62165,326200001.0
2007-08-10 15:05:00,1.62165,1.6218,1.6212,1.6216,281999999.0
2007-08-10 15:06:00,1.6216,1.6217,1.6211,1.6212,390599999.0
2007-08-10 15:07:00,1.6212,1.6212,1.6205,1.6205,116100001.0
2007-08-10 15:08:00,1.6205,1.621,1.62045,1.6207,128700000.0
2007-08-10 15:09:00,1.6207,1.6207,1.6205,1.6206,103200000.0
2007-08-10 15:10:00,1.6207,1.6217,1.6207,1.6216,408900000.0
2007-08-10 15:11:00,1.62165,1.6222,1.6215,1.622,332500000.0
2007-08-10 15:12:00,1.6219,1.6224,1.6219,1.6221,188600000.0
2007-08-10 15:13:00,1.6223,1.6226,1.6221,1.6224,380600000.0
2007-08-10 15:14:00,1.6225,1.62275,1.6222,1.6222,157800000.0
2007-08-10 15:15:00,1.6223,1.6229,1.622,1.6227,720000000.0
2007-08-10 15:16:00,1.62275,1.6229,1.621,1.6216,1185900005.0
2007-08-10 15:17:00,1.6216,1.62185,1.6207,1.6209,788200001.0
2007-08-10 15:18:00,1.62105,1.6211,1.6202,1.6208,471200001.0
2007-08-10 15:19:00,1.6209,1.6216,1.6205,1.6206,632500001.0
2007-08-10 15:20:00,1.62055,1.6207,1.6202,1.62025,425600003.0
2007-08-10 15:21:00,1.6203,1.6208,1.6201,1.6206,463600003.0
2007-08-10 15:22:00,1.62065,1.62065,1.619,1.6191,548500001.0
2007-08-10 15:23:00,1.61915,1.6193,1.6177,1.6185,935399998.0
2007-08-10 15:24:00,1.6185,1.6186,1.6174,1.618,883800000.0
2007-08-10 15:25:00,1.618,1.61885,1.6178,1.6188,578300000.0
2007-08-10 15:26:00,1.6187,1.6205,1.6187,1.6204,655499995.0
2007-08-10 15:27:00,1.6204,1.6206,1.6197,1.6197,674899999.0
2007-08-10 15:28:00,1.6198,1.6199,1.6194,1.6196,572699999.0
2007-08-10 15:29:00,1.61965,1.61995,1.6192,1.61985,510299999.0
2007-08-10 15:30:00,1.6197,1.62,1.6192,1.6194,437100000.0
2007-08-10 15:31:00,1.6194,1.6199,1.6192,1.6192,500900000.0
2007-08-10 15:32:00,1.61945,1.61955,1.6191,1.6192,304300001.0
2007-08-10 15:33:00,1.6193,1.6196,1.6189,1.6196,493200000.0
2007-08-10 15:34:00,1.6196,1.6198,1.6191,1.61935,673500002.0
2007-08-10 15:35:00,1.6193,1.6196,1.6191,1.6194,360400000.0
2007-08-10 15:36:00,1.6195,1.6206,1.6192,1.62055,550400000.0
2007-08-10 15:37:00,1.62055,1.621,1.6199,1.621,916600001.0
2007-08-10 15:38:00,1.6209,1.6216,1.6205,1.6213,551800000.0
2007-08-10 15:39:00,1.6213,1.6219,1.62115,1.6216,443300000.0
2007-08-10 15:40:00,1.62175,1.62195,1.6214,1.62185,359700000.0
2007-08-10 15:41:00,1.6219,1.6223,1.6216,1.6223,343600000.0
2007-08-10 15:42:00,1.6223,1.6228,1.6218,1.6219,641000004.0
2007-08-10 15:43:00,1.6219,1.6224,1.6214,1.6224,377300000.0
2007-08-10 15:44:00,1.62225,1.6223,1.6214,1.62205,383900000.0
2007-08-10 15:45:00,1.6221,1.6222,1.6214,1.6218,513500000.0
2007-08-10 15:46:00,1.6216,1.6217,1.6205,1.6213,512000000.0
2007-08-10 15:47:00,1.6213,1.6218,1.6209,1.62125,466800000.0
2007-08-10 15:48:00,1.6212,1.6214,1.6209,1.6212,191400000.0
2007-08-10 15:49:00,1.62125,1.6218,1.62125,1.6216,104800000.0
2007-08-10 15:50:00,1.6214,1.6217,1.6209,1.6211,468400000.0
2007-08-10 15:51:00,1.6209,1.6217,1.62085,1.6214,505400000.0
2007-08-10 15:52:00,1.62145,1.6217,1.6208,1.621,491800000.0
2007-08-10 15:53:00,1.621,1.621,1.6196,1.6198,369200000.0
2007-08-10 15:54:00,1.6198,1.6204,1.6197,1.6204,508600002.0
2007-08-10 15:55:00,1.6204,1.6208,1.62,1.6203,345100000.0
2007-08-10 15:56:00,1.6202,1.6208,1.6198,1.6206,509500000.0
2007-08-10 15:57:00,1.6208,1.6208,1.62,1.62025,578500000.0
2007-08-10 15:58:00,1.6202,1.6203,1.6196,1.6201,633500000.0
2007-08-10 15:59:00,1.62,1.6221,1.6195,1.622,785800000.0
2007-08-10 16:00:00,1.6219,1.6224,1.6207,1.6212,679700000.0
2007-08-10 16:01:00,1.6212,1.62195,1.6209,1.6216,555000001.0
2007-08-10 16:02:00,1.6216,1.62195,1.6208,1.6217,601600000.0
2007-08-10 16:03:00,1.6217,1.6218,1.6211,1.62145,445400000.0
2007-08-10 16:04:00,1.6214,1.62205,1.6212,1.6217,806100000.0
2007-08-10 16:05:00,1.6217,1.62215,1.6216,1.622,294600000.0
2007-08-10 16:06:00,1.622,1.62235,1.6219,1.62225,212200000.0
2007-08-10 16:07:00,1.6223,1.6223,1.6219,1.6221,166100000.0
2007-08-10 16:08:00,1.6221,1.62275,1.6219,1.62235,694500000.0
2007-08-10 16:09:00,1.6223,1.62255,1.6216,1.6217,359600000.0
2007-08-10 16:10:00,1.6218,1.622,1.621,1.6215,356700000.0
2007-08-10 16:11:00,1.6216,1.62195,1.6212,1.6212,345999999.0
2007-08-10 16:12:00,1.6211,1.62155,1.6211,1.6212,206200000.0
2007-08-10 16:13:00,1.6212,1.62145,1.6211,1.62115,115100000.0
2007-08-10 16:14:00,1.6212,1.62125,1.6203,1.6208,336000000.0
2007-08-10 16:15:00,1.621,1.62105,1.6197,1.6202,447500000.0
2007-08-10 16:16:00,1.6202,1.6207,1.61935,1.61945,544499999.0
2007-08-10 16:17:00,1.6194,1.62005,1.6193,1.6198,424700000.0
2007-08-10 16:18:00,1.6198,1.6207,1.6195,1.6206,378200000.0
2007-08-10 16:19:00,1.6206,1.6211,1.6201,1.62075,611999998.0
2007-08-10 16:20:00,1.6206,1.6211,1.62,1.6211,458600000.0
2007-08-10 16:21:00,1.6213,1.6213,1.6207,1.6212,557100000.0
2007-08-10 16:22:00,1.6209,1.62145,1.6209,1.62135,416500000.0
2007-08-10 16:23:00,1.62135,1.62185,1.621,1.6215,391400000.0
2007-08-10 16:24:00,1.62185,1.622,1.6213,1.62165,257899998.0
2007-08-10 16:25:00,1.62165,1.62205,1.62125,1.62125,370499999.0
2007-08-10 16:26:00,1.6212,1.6212,1.6208,1.6212,342100000.0
2007-08-10 16:27:00,1.6212,1.6212,1.6205,1.6208,315000000.0
2007-08-10 16:28:00,1.6206,1.6219,1.6205,1.6219,249100000.0
2007-08-10 16:29:00,1.6219,1.62195,1.6212,1.62185,274300000.0
2007-08-10 16:30:00,1.6218,1.62205,1.6214,1.622,308500000.0
2007-08-10 16:31:00,1.62195,1.62215,1.6217,1.62215,139900000.0
2007-08-10 16:32:00,1.6219,1.62235,1.6219,1.622,355200000.0
2007-08-10 16:33:00,1.62225,1.62245,1.622,1.62235,165200000.0
2007-08-10 16:34:00,1.6223,1.6226,1.622,1.622,222300000.0
2007-08-10 16:35:00,1.622,1.62205,1.6215,1.6217,281700000.0
2007-08-10 16:36:00,1.62165,1.62175,1.6213,1.62155,264800000.0
2007-08-10 16:37:00,1.62145,1.6224,1.62145,1.62225,518899999.0
2007-08-10 16:38:00,1.6223,1.6223,1.6218,1.62215,242000000.0
2007-08-10 16:39:00,1.6222,1.6222,1.6218,1.622,159299999.0
2007-08-10 16:40:00,1.622,1.6223,1.6213,1.62165,437400000.0
2007-08-10 16:41:00,1.6216,1.622,1.6214,1.62165,208900000.0
2007-08-10 16:42:00,1.62165,1.6219,1.62155,1.62165,79800000.0
2007-08-10 16:43:00,1.62165,1.62165,1.6211,1.6211,69800000.0
2007-08-10 16:44:00,1.62125,1.62125,1.6204,1.6206,277000000.0
2007-08-10 16:45:00,1.6206,1.62125,1.6205,1.621,474200000.0
2007-08-10 16:46:00,1.62095,1.621,1.6199,1.6201,327300000.0
2007-08-10 16:47:00,1.6201,1.6208,1.6201,1.6208,282000000.0
2007-08-10 16:48:00,1.6207,1.6209,1.6206,1.62065,113200000.0
2007-08-10 16:49:00,1.6206,1.6208,1.6202,1.62045,200000000.0
2007-08-10 16:50:00,1.6202,1.62095,1.6202,1.62095,494600000.0
2007-08-10 16:51:00,1.6207,1.62115,1.6204,1.62095,469900000.0
2007-08-10 16:52:00,1.621,1.6214,1.6209,1.6209,326100000.0
2007-08-10 16:53:00,1.62125,1.62125,1.6204,1.6205,150900000.0
2007-08-10 16:54:00,1.62045,1.6205,1.6202,1.62035,186000000.0
2007-08-10 16:55:00,1.6204,1.6209,1.6204,1.6207,292700000.0
2007-08-10 16:56:00,1.6206,1.6209,1.6204,1.6208,175200000.0
2007-08-10 16:57:00,1.6209,1.6209,1.6202,1.62035,191400000.0
2007-08-10 16:58:00,1.6203,1.6204,1.6197,1.6198,161000000.0
2007-08-10 16:59:00,1.6198,1.6205,1.6193,1.6203,862600000.0
2007-08-10 17:00:00,1.62045,1.6209,1.6203,1.6205,415400000.0
2007-08-10 17:01:00,1.6205,1.62055,1.6199,1.6204,399400000.0
2007-08-10 17:02:00,1.6203,1.62035,1.6192,1.6197,498100000.0
2007-08-10 17:03:00,1.6195,1.61975,1.6185,1.61895,491700000.0
2007-08-10 17:04:00,1.6188,1.61955,1.6188,1.6195,271900000.0
2007-08-10 17:05:00,1.6194,1.61985,1.6185,1.6187,867600000.0
2007-08-10 17:06:00,1.61895,1.61895,1.6175,1.6179,505400001.0
2007-08-10 17:07:00,1.6179,1.61935,1.6178,1.61925,629100000.0
2007-08-10 17:08:00,1.6192,1.6199,1.6192,1.6197,395100000.0
2007-08-10 17:09:00,1.61985,1.6204,1.6195,1.6204,413200000.0
2007-08-10 17:10:00,1.62045,1.62045,1.6199,1.6201,292800000.0
2007-08-10 17:11:00,1.62005,1.6205,1.6198,1.62015,381400000.0
2007-08-10 17:12:00,1.62015,1.6204,1.6196,1.62005,242200000.0
2007-08-10 17:13:00,1.6201,1.6202,1.6197,1.6199,121600000.0
2007-08-10 17:14:00,1.6199,1.6204,1.6199,1.6201,184300000.0
2007-08-10 17:15:00,1.6201,1.62065,1.6193,1.6197,511800000.0
2007-08-10 17:16:00,1.6197,1.61985,1.6192,1.6197,143400000.0
2007-08-10 17:17:00,1.61965,1.61995,1.6194,1.61995,224900000.0
2007-08-10 17:18:00,1.62,1.62005,1.6193,1.6197,411300001.0
2007-08-10 17:19:00,1.6198,1.62105,1.6197,1.62065,298600000.0
2007-08-10 17:20:00,1.6207,1.621,1.6201,1.6209,259600000.0
2007-08-10 17:21:00,1.6209,1.62145,1.6205,1.6209,318200000.0
2007-08-10 17:22:00,1.6209,1.62105,1.6206,1.6207,114800000.0
2007-08-10 17:23:00,1.62085,1.62115,1.6207,1.62095,141700000.0
2007-08-10 17:24:00,1.621,1.62125,1.6208,1.6211,93900000.0
2007-08-10 17:25:00,1.6211,1.62135,1.6211,1.6212,67300000.0
2007-08-10 17:26:00,1.6213,1.62145,1.6209,1.6211,170600000.0
2007-08-10 17:27:00,1.62135,1.6214,1.6209,1.62105,122100000.0
2007-08-10 17:28:00,1.621,1.621,1.6208,1.6209,54500000.0
2007-08-10 17:29:00,1.62085,1.6209,1.6204,1.6208,142300000.0
2007-08-10 17:30:00,1.6208,1.62095,1.6205,1.6205,68300000.0
2007-08-10 17:31:00,1.6208,1.6208,1.6206,1.6208,81700000.0
2007-08-10 17:32:00,1.6208,1.6211,1.6207,1.6207,152100000.0
2007-08-10 17:33:00,1.6207,1.6209,1.6204,1.6209,154300000.0
2007-08-10 17:34:00,1.62095,1.6212,1.6201,1.62055,266600000.0
2007-08-10 17:35:00,1.62055,1.62145,1.6205,1.621,286600000.0
2007-08-10 17:36:00,1.62095,1.6217,1.6206,1.62085,351700000.0
2007-08-10 17:37:00,1.62075,1.6209,1.6205,1.6206,161400000.0
2007-08-10 17:38:00,1.6205,1.6208,1.6202,1.6206,138400000.0
2007-08-10 17:39:00,1.6205,1.6205,1.62,1.62045,97600000.0
2007-08-10 17:40:00,1.6204,1.6205,1.6201,1.62045,215200000.0
2007-08-10 17:41:00,1.6205,1.62095,1.6203,1.6206,364300000.0
2007-08-10 17:42:00,1.6206,1.62095,1.6204,1.6204,312400000.0
2007-08-10 17:43:00,1.6205,1.62085,1.6203,1.6208,188700000.0
2007-08-10 17:44:00,1.62085,1.62085,1.6202,1.6203,248900000.0
2007-08-10 17:45:00,1.6203,1.62045,1.6201,1.6203,176000000.0
2007-08-10 17:46:00,1.62045,1.62045,1.6202,1.6203,142400000.0
2007-08-10 17:47:00,1.6203,1.62075,1.6202,1.6204,299000000.0
2007-08-10 17:48:00,1.6204,1.62105,1.6204,1.6207,218500000.0
2007-08-10 17:49:00,1.6207,1.6213,1.6206,1.6208,341700000.0
2007-08-10 17:50:00,1.6208,1.62115,1.6205,1.6208,180700000.0
2007-08-10 17:51:00,1.6208,1.62105,1.6208,1.6209,147200000.0
2007-08-10 17:52:00,1.6209,1.62125,1.6206,1.62115,320500000.0
2007-08-10 17:53:00,1.62115,1.6212,1.621,1.6212,72000000.0
2007-08-10 17:54:00,1.6211,1.6215,1.6209,1.6211,104000000.0
2007-08-10 17:55:00,1.621,1.6211,1.6209,1.621,59200000.0
2007-08-10 17:56:00,1.621,1.62105,1.6205,1.6207,118400000.0
2007-08-10 17:57:00,1.6207,1.6207,1.6198,1.6202,510600000.0
2007-08-10 17:58:00,1.62015,1.62015,1.6181,1.6183,839100000.0
2007-08-10 17:59:00,1.6183,1.61875,1.6181,1.6184,730600000.0
2007-08-10 18:00:00,1.6184,1.6187,1.6177,1.6187,717600000.0
2007-08-10 18:01:00,1.6187,1.619,1.6181,1.619,358100000.0
2007-08-10 18:02:00,1.619,1.6199,1.6187,1.6198,356000000.0
2007-08-10 18:03:00,1.6198,1.6203,1.619,1.6192,430700000.0
2007-08-10 18:04:00,1.6192,1.6195,1.6189,1.6193,255200000.0
2007-08-10 18:05:00,1.6193,1.6194,1.6191,1.6192,130700000.0
2007-08-10 18:06:00,1.6193,1.6193,1.6171,1.6177,463500000.0
2007-08-10 18:07:00,1.6176,1.61845,1.6174,1.61845,638900000.0
2007-08-10 18:08:00,1.61845,1.6188,1.618,1.61845,667200000.0
2007-08-10 18:09:00,1.61845,1.6187,1.6182,1.61855,348600000.0
2007-08-10 18:10:00,1.6186,1.6196,1.6183,1.6196,707000000.0
2007-08-10 18:11:00,1.6196,1.62025,1.6193,1.6201,648000000.0
2007-08-10 18:12:00,1.6201,1.62025,1.6182,1.6186,764800000.0
2007-08-10 18:13:00,1.6188,1.61975,1.6186,1.61945,806500000.0
2007-08-10 18:14:00,1.6199,1.6203,1.6194,1.6197,637500000.0
2007-08-10 18:15:00,1.6197,1.6202,1.6194,1.62,193900000.0
2007-08-10 18:16:00,1.6201,1.6205,1.6184,1.6189,631200000.0
2007-08-10 18:17:00,1.6189,1.61895,1.6178,1.6178,468500000.0
2007-08-10 18:18:00,1.6178,1.618,1.6172,1.6175,338300000.0
2007-08-10 18:19:00,1.61755,1.6181,1.6173,1.61795,400400000.0
2007-08-10 18:20:00,1.6181,1.6184,1.6176,1.6179,621600000.0
2007-08-10 18:21:00,1.6178,1.6179,1.6172,1.6175,365600000.0
2007-08-10 18:22:00,1.6175,1.618,1.6164,1.61665,356200000.0
2007-08-10 18:23:00,1.6169,1.6177,1.61635,1.61635,617900000.0
2007-08-10 18:24:00,1.6165,1.6175,1.6163,1.6166,612400000.0
2007-08-10 18:25:00,1.6166,1.6166,1.6156,1.6159,473600000.0
2007-08-10 18:26:00,1.6159,1.6165,1.6157,1.6165,522400000.0
2007-08-10 18:27:00,1.6164,1.6179,1.6162,1.6172,645700000.0
2007-08-10 18:28:00,1.6172,1.6186,1.61685,1.6184,457800000.0
2007-08-10 18:29:00,1.6182,1.6191,1.6179,1.619,400200000.0
2007-08-10 18:30:00,1.619,1.619,1.6182,1.6185,345600000.0
2007-08-10 18:31:00,1.6184,1.6185,1.6174,1.6175,287900000.0
2007-08-10 18:32:00,1.6175,1.6186,1.6174,1.6184,445600000.0
2007-08-10 18:33:00,1.6185,1.6192,1.618,1.6191,843100000.0
2007-08-10 18:34:00,1.6191,1.62105,1.6191,1.62,721000000.0
2007-08-10 18:35:00,1.6198,1.6201,1.61945,1.62,285600000.0
2007-08-10 18:36:00,1.62,1.6203,1.6198,1.6202,251200000.0
2007-08-10 18:37:00,1.6201,1.6204,1.6201,1.62025,200100000.0
2007-08-10 18:38:00,1.6204,1.6204,1.6201,1.6203,170300000.0
2007-08-10 18:39:00,1.6203,1.6203,1.6198,1.6199,111800000.0
2007-08-10 18:40:00,1.62005,1.6203,1.6194,1.6196,207500000.0
2007-08-10 18:41:00,1.6196,1.6205,1.6195,1.6202,161000000.0
2007-08-10 18:42:00,1.62,1.6202,1.6195,1.62,120300000.0
2007-08-10 18:43:00,1.6199,1.6203,1.6196,1.6201,144500000.0
2007-08-10 18:44:00,1.6199,1.62045,1.6197,1.6202,333000000.0
2007-08-10 18:45:00,1.6202,1.6203,1.6199,1.6201,413800000.0
2007-08-10 18:46:00,1.6202,1.6202,1.6198,1.6199,152600000.0
2007-08-10 18:47:00,1.6199,1.62,1.6197,1.6199,87400000.0
2007-08-10 18:48:00,1.6198,1.6202,1.6195,1.6199,314800000.0
2007-08-10 18:49:00,1.61985,1.6205,1.6198,1.6205,350000000.0
2007-08-10 18:50:00,1.62035,1.6205,1.6193,1.61965,275500000.0
2007-08-10 18:51:00,1.6198,1.6201,1.6193,1.62005,307400000.0
2007-08-10 18:52:00,1.6202,1.6202,1.6197,1.62,279100000.0
2007-08-10 18:53:00,1.62,1.6201,1.6195,1.62,269800000.0
2007-08-10 18:54:00,1.6199,1.6201,1.6195,1.6199,272700000.0
2007-08-10 18:55:00,1.6199,1.62,1.61965,1.6198,91900000.0
2007-08-10 18:56:00,1.6198,1.62,1.6193,1.61985,386400000.0
2007-08-10 18:57:00,1.6199,1.62,1.6194,1.6198,276300000.0
2007-08-10 18:58:00,1.6198,1.6203,1.6196,1.62,470700000.0
2007-08-10 18:59:00,1.6197,1.62,1.6194,1.6198,351700000.0
2007-08-10 19:00:00,1.6198,1.6199,1.6195,1.61975,157600000.0
2007-08-10 19:01:00,1.61975,1.6201,1.61975,1.6201,186100000.0
2007-08-10 19:02:00,1.62,1.6201,1.6195,1.62,215500000.0
2007-08-10 19:03:00,1.6201,1.6201,1.6196,1.6201,137700000.0
2007-08-10 19:04:00,1.62,1.6202,1.6199,1.62,66400000.0
2007-08-10 19:05:00,1.6199,1.6199,1.6197,1.6198,84000000.0
2007-08-10 19:06:00,1.6198,1.6199,1.6192,1.61965,375400000.0
2007-08-10 19:07:00,1.61965,1.6199,1.6194,1.6196,253300000.0
2007-08-10 19:08:00,1.6196,1.6197,1.6192,1.6195,176000000.0
2007-08-10 19:09:00,1.6194,1.6205,1.6194,1.6203,436800000.0
2007-08-10 19:10:00,1.6204,1.6205,1.6188,1.6197,565800000.0
2007-08-10 19:11:00,1.6196,1.6206,1.6196,1.6196,629500000.0
2007-08-10 19:12:00,1.6196,1.61965,1.6187,1.61935,303600000.0
2007-08-10 19:13:00,1.619,1.6197,1.619,1.6197,145700000.0
2007-08-10 19:14:00,1.6197,1.62045,1.6197,1.6201,205100000.0
2007-08-10 19:15:00,1.6199,1.6202,1.6196,1.6199,189300000.0
2007-08-10 19:16:00,1.6199,1.6203,1.6196,1.6198,419900000.0
2007-08-10 19:17:00,1.6198,1.62005,1.6193,1.6196,239700000.0
2007-08-10 19:18:00,1.6197,1.61975,1.6186,1.6188,232300000.0
2007-08-10 19:19:00,1.6188,1.6193,1.6186,1.61875,212800000.0
2007-08-10 19:20:00,1.6187,1.6188,1.6185,1.6187,121600000.0
2007-08-10 19:21:00,1.6185,1.6188,1.6184,1.61875,310200000.0
2007-08-10 19:22:00,1.6187,1.6189,1.6185,1.6185,358000000.0
2007-08-10 19:23:00,1.6185,1.6187,1.6184,1.6187,229400000.0
2007-08-10 19:24:00,1.6188,1.619,1.6186,1.61885,249800000.0
2007-08-10 19:25:00,1.6188,1.6188,1.6183,1.6185,117600000.0
2007-08-10 19:26:00,1.6185,1.6191,1.6185,1.6189,212000000.0
2007-08-10 19:27:00,1.6189,1.6191,1.6184,1.6191,247800000.0
2007-08-10 19:28:00,1.61905,1.6192,1.6188,1.6189,176300000.0
2007-08-10 19:29:00,1.6192,1.61985,1.6189,1.6198,441200000.0
2007-08-10 19:30:00,1.6198,1.62005,1.6196,1.6198,200000000.0
2007-08-10 19:31:00,1.62,1.62,1.6197,1.62,267200000.0
2007-08-10 19:32:00,1.6199,1.6204,1.6199,1.6201,299600000.0
2007-08-10 19:33:00,1.6203,1.6209,1.6202,1.6209,372400000.0
2007-08-10 19:34:00,1.6209,1.621,1.6204,1.6208,303100000.0
2007-08-10 19:35:00,1.6208,1.6209,1.6203,1.6206,147400000.0
2007-08-10 19:36:00,1.6206,1.62085,1.6194,1.62025,443200000.0
2007-08-10 19:37:00,1.62025,1.6203,1.6198,1.6202,321800000.0
2007-08-10 19:38:00,1.6203,1.6206,1.6201,1.6205,90900000.0
2007-08-10 19:39:00,1.6205,1.6211,1.6205,1.6209,220800000.0
2007-08-10 19:40:00,1.6208,1.6214,1.6207,1.6213,377700000.0
2007-08-10 19:41:00,1.6213,1.6213,1.621,1.6211,178700000.0
2007-08-10 19:42:00,1.6211,1.6211,1.6211,1.6211,23200000.0
2007-08-10 19:43:00,1.621,1.6214,1.621,1.6214,178400000.0
2007-08-10 19:44:00,1.6214,1.6214,1.6211,1.6214,48100000.0
2007-08-10 19:45:00,1.6214,1.6216,1.6212,1.6215,75200000.0
2007-08-10 19:46:00,1.6215,1.6216,1.6215,1.6216,46400000.0
2007-08-10 19:47:00,1.6217,1.6223,1.6214,1.6216,546200000.0
2007-08-10 19:48:00,1.62155,1.62185,1.6212,1.6215,450500000.0
2007-08-10 19:49:00,1.6215,1.6218,1.6213,1.6215,326900000.0
2007-08-10 19:50:00,1.6215,1.6216,1.6212,1.62145,340900000.0
2007-08-10 19:51:00,1.6215,1.6216,1.6212,1.62135,258300000.0
2007-08-10 19:52:00,1.62135,1.62135,1.6211,1.6213,93600000.0
2007-08-10 19:53:00,1.6212,1.6214,1.6212,1.62125,179500000.0
2007-08-10 19:54:00,1.6213,1.6213,1.6211,1.6213,280300000.0
2007-08-10 19:55:00,1.6214,1.6214,1.62105,1.6211,375200000.0
2007-08-10 19:56:00,1.6211,1.6217,1.621,1.6217,238300000.0
2007-08-10 19:57:00,1.6215,1.6216,1.6209,1.6216,477200000.0
2007-08-10 19:58:00,1.6215,1.6215,1.62095,1.6213,522400000.0
2007-08-10 19:59:00,1.6213,1.62155,1.6208,1.6215,344800000.0
2007-08-10 20:00:00,1.6215,1.6215,1.6204,1.6206,456800000.0
2007-08-10 20:01:00,1.6206,1.6206,1.6202,1.62045,153000000.0
2007-08-10 20:02:00,1.6205,1.6205,1.6201,1.6203,179000000.0
2007-08-10 20:03:00,1.6203,1.6203,1.62,1.62,39200000.0
2007-08-10 20:04:00,1.6197,1.62015,1.6197,1.6201,283000000.0
2007-08-10 20:05:00,1.6201,1.6205,1.62005,1.6205,76000000.0
2007-08-10 20:06:00,1.6205,1.62075,1.6203,1.62065,232800000.0
2007-08-10 20:07:00,1.6204,1.6206,1.6204,1.6206,19200000.0
2007-08-10 20:08:00,1.6206,1.6208,1.6203,1.6206,350599999.0
2007-08-10 20:09:00,1.6203,1.6211,1.6202,1.62045,263600000.0
2007-08-10 20:10:00,1.62045,1.6209,1.6204,1.6207,208900000.0
2007-08-10 20:11:00,1.6209,1.6211,1.6204,1.6211,392200000.0
2007-08-10 20:12:00,1.6211,1.6213,1.6208,1.6212,338800000.0
2007-08-10 20:13:00,1.62135,1.6215,1.6212,1.6213,197600000.0
2007-08-10 20:14:00,1.6211,1.6214,1.6211,1.6212,68800000.0
2007-08-10 20:15:00,1.6211,1.6212,1.6208,1.62105,340400000.0
2007-08-10 20:16:00,1.6208,1.62095,1.6202,1.6207,453000000.0
2007-08-10 20:17:00,1.6205,1.62075,1.6201,1.6207,194600000.0
2007-08-10 20:18:00,1.62075,1.62075,1.6206,1.62065,136000000.0
2007-08-10 20:19:00,1.62065,1.62065,1.62045,1.62045,72000000.0
2007-08-10 20:20:00,1.62055,1.62085,1.6204,1.6207,265400000.0
2007-08-10 20:21:00,1.6207,1.6211,1.6204,1.6207,512200000.0
2007-08-10 20:22:00,1.6206,1.62075,1.6203,1.6205,335300000.0
2007-08-10 20:23:00,1.62065,1.62075,1.6204,1.6205,233100000.0
2007-08-10 20:24:00,1.6206,1.62105,1.6205,1.62105,475300000.0
2007-08-10 20:25:00,1.62105,1.62105,1.6208,1.6208,199200000.0
2007-08-10 20:26:00,1.6208,1.621,1.6203,1.6204,326400000.0
2007-08-10 20:27:00,1.62035,1.6205,1.6201,1.6201,180900000.0
2007-08-10 20:28:00,1.6203,1.6205,1.62,1.62035,154800000.0
2007-08-10 20:29:00,1.6203,1.62075,1.6203,1.62065,120000000.0
2007-08-10 20:30:00,1.62055,1.6208,1.62055,1.6206,100800000.0
2007-08-10 20:31:00,1.6207,1.6207,1.62,1.6204,166400000.0
2007-08-10 20:32:00,1.6205,1.6208,1.6202,1.6202,185000000.0
2007-08-10 20:33:00,1.6202,1.6207,1.6202,1.6206,125500000.0
2007-08-10 20:34:00,1.6204,1.6207,1.6202,1.6206,228000000.0
2007-08-10 20:35:00,1.6206,1.62065,1.6203,1.6203,140800000.0
2007-08-10 20:36:00,1.6202,1.6208,1.6202,1.62065,88800000.0
2007-08-10 20:37:00,1.6206,1.6207,1.6204,1.6206,198400000.0
2007-08-10 20:38:00,1.62055,1.6206,1.6199,1.6201,182400000.0
2007-08-10 20:39:00,1.6201,1.6201,1.6199,1.61995,102600000.0
2007-08-10 20:40:00,1.62,1.6208,1.62,1.6204,405900000.0
2007-08-10 20:41:00,1.6204,1.6204,1.62005,1.62005,189700000.0
2007-08-10 20:42:00,1.62,1.62075,1.6197,1.62065,200800000.0
2007-08-10 20:43:00,1.6206,1.6207,1.6202,1.62045,177600000.0
2007-08-10 20:44:00,1.6205,1.6206,1.6202,1.6206,53900000.0
2007-08-10 20:45:00,1.6206,1.6206,1.6206,1.6206,3200000.0
2007-08-10 20:46:00,1.6205,1.6205,1.6205,1.6205,6400000.0
2007-08-10 20:47:00,1.6205,1.6205,1.6202,1.62045,149000000.0
2007-08-10 20:48:00,1.62045,1.6205,1.6201,1.6201,173000000.0
2007-08-10 20:49:00,1.62025,1.6206,1.62025,1.6206,93300000.0
2007-08-10 20:50:00,1.62055,1.6206,1.6205,1.6206,98400000.0
2007-08-10 20:51:00,1.6206,1.6206,1.6205,1.62055,63200000.0
2007-08-10 20:52:00,1.6202,1.6207,1.6202,1.6206,150400000.0
2007-08-10 20:53:00,1.6206,1.6206,1.6201,1.6206,94200000.0
2007-08-10 20:54:00,1.6206,1.6213,1.6202,1.6213,488500000.0
2007-08-10 20:55:00,1.6213,1.62145,1.6206,1.621,549300000.0
2007-08-10 20:56:00,1.621,1.6215,1.6209,1.62135,310500000.0
2007-08-10 20:57:00,1.6211,1.62135,1.6209,1.6213,148000000.0
2007-08-10 20:58:00,1.6211,1.622,1.6211,1.6218,191300000.0
2007-08-10 20:59:00,1.6218,1.6227,1.6217,1.6225,366500000.0
2007-08-10 21:00:00,1.6224,1.6227,1.6212,1.622,637600000.0
2007-08-10 21:01:00,1.6221,1.6224,1.6221,1.6224,280800000.0
2007-08-10 21:02:00,1.6224,1.6225,1.62215,1.6224,208800000.0
2007-08-10 21:03:00,1.6224,1.6225,1.6219,1.622,180300000.0
2007-08-10 21:04:00,1.6221,1.6223,1.622,1.6223,100800000.0
2007-08-10 21:05:00,1.6224,1.6228,1.6221,1.6224,78500000.0
2007-08-10 21:06:00,1.6221,1.6223,1.6212,1.6214,295600000.0
2007-08-10 21:07:00,1.6212,1.6218,1.6212,1.6214,183200000.0
2007-08-10 21:08:00,1.6216,1.6217,1.6211,1.6214,88100000.0
2007-08-10 21:09:00,1.6214,1.6218,1.62125,1.6215,211200000.0
2007-08-10 21:10:00,1.6217,1.6219,1.6216,1.6219,122400000.0
2007-08-10 21:11:00,1.6219,1.622,1.6212,1.6217,118800000.0
2007-08-10 21:12:00,1.6218,1.6221,1.6214,1.6218,93600000.0
2007-08-10 21:13:00,1.6221,1.6221,1.62145,1.6219,113600000.0
2007-08-10 21:14:00,1.6217,1.622,1.6215,1.6217,132400000.0
2007-08-10 21:15:00,1.6219,1.622,1.6215,1.6216,152500001.0
2007-08-10 21:16:00,1.6217,1.622,1.6211,1.6213,286400000.0
2007-08-10 21:17:00,1.6214,1.6215,1.6212,1.6213,173100000.0
2007-08-10 21:18:00,1.6215,1.6217,1.6213,1.62135,138300000.0
2007-08-10 21:19:00,1.62135,1.62205,1.62135,1.62205,195300000.0
2007-08-10 21:20:00,1.6223,1.6223,1.6211,1.6215,184600000.0
2007-08-10 21:21:00,1.6214,1.6216,1.6214,1.6216,20000000.0
2007-08-10 21:22:00,1.6216,1.6216,1.62145,1.6216,19200000.0
2007-08-10 21:23:00,1.6215,1.6219,1.6213,1.6213,255700000.0
2007-08-10 21:24:00,1.6214,1.6217,1.62135,1.6217,62200000.0
2007-08-10 21:25:00,1.6218,1.6218,1.6212,1.6212,178800000.0
2007-08-10 21:26:00,1.62115,1.6223,1.6211,1.6223,215100000.0
2007-08-10 21:27:00,1.6222,1.6222,1.6215,1.6215,128300000.0
2007-08-10 21:28:00,1.6216,1.6219,1.6212,1.6216,379100000.0
2007-08-10 21:29:00,1.6216,1.6216,1.6208,1.62115,357900000.0
2007-08-10 21:30:00,1.6212,1.6212,1.6207,1.6212,266500000.0
2007-08-10 21:31:00,1.621,1.6214,1.6208,1.6213,309300000.0
2007-08-10 21:32:00,1.6212,1.6213,1.6207,1.621,166200000.0
2007-08-10 21:33:00,1.6211,1.6215,1.621,1.6214,264200000.0
2007-08-10 21:34:00,1.6214,1.6221,1.6213,1.6213,229600000.0
2007-08-10 21:35:00,1.6212,1.6218,1.6211,1.6213,261900000.0
2007-08-10 21:36:00,1.6217,1.6217,1.6214,1.6215,183200000.0
2007-08-10 21:37:00,1.6215,1.6216,1.6209,1.6209,254900000.0
2007-08-10 21:38:00,1.6209,1.6215,1.6209,1.6214,341600000.0
2007-08-10 21:39:00,1.6212,1.6215,1.6212,1.6215,49700000.0
2007-08-10 21:40:00,1.6215,1.6215,1.6211,1.6213,68000000.0
2007-08-10 21:41:00,1.6212,1.6214,1.6209,1.6213,162100000.0
2007-08-10 21:42:00,1.6212,1.6213,1.6211,1.6211,70400000.0
2007-08-10 21:43:00,1.6211,1.6211,1.6211,1.6211,6600000.0
2007-08-10 21:44:00,1.6211,1.6217,1.6211,1.6216,97400000.0
2007-08-10 21:45:00,1.6216,1.6217,1.6212,1.6212,212100000.0
2007-08-10 21:46:00,1.62125,1.6214,1.6207,1.6209,385200000.0
2007-08-10 21:47:00,1.621,1.6214,1.6208,1.6211,137300000.0
2007-08-10 21:48:00,1.6212,1.6215,1.62085,1.6213,187800000.0
2007-08-10 21:49:00,1.6215,1.6217,1.62125,1.6217,178500000.0
2007-08-10 21:50:00,1.6215,1.6219,1.6215,1.6216,172000000.0
2007-08-10 21:51:00,1.6216,1.6217,1.6214,1.6214,31200000.0
2007-08-10 21:52:00,1.6214,1.6215,1.6214,1.6215,28800000.0
2007-08-10 21:53:00,1.6214,1.6219,1.6211,1.6217,193200000.0
2007-08-10 21:54:00,1.6216,1.6216,1.621,1.621,113800000.0
2007-08-10 21:55:00,1.621,1.621,1.6208,1.6208,139900000.0
2007-08-10 21:56:00,1.621,1.6211,1.6198,1.62015,244400000.0
2007-08-10 21:57:00,1.6203,1.6208,1.6198,1.62,331500000.0
2007-08-10 21:58:00,1.62,1.621,1.6199,1.6206,376900000.0
2007-08-10 21:59:00,1.6206,1.62075,1.6199,1.6203,338000000.0
2007-08-10 22:00:00,1.6204,1.6207,1.6197,1.62065,362800000.0
2007-08-10 22:01:00,1.6206,1.621,1.6205,1.6209,176000000.0
2007-08-10 22:02:00,1.6209,1.6209,1.62,1.6202,144200000.0
2007-08-10 22:03:00,1.62,1.6202,1.62,1.62,61200000.0
2007-08-10 22:04:00,1.62,1.62,1.6196,1.6196,34500000.0
2007-08-10 22:05:00,1.6197,1.6201,1.6191,1.6201,82500000.0
2007-08-10 22:06:00,1.62,1.6202,1.6198,1.6202,89600000.0
2007-08-10 22:07:00,1.6202,1.6202,1.62,1.62,12800000.0
2007-08-10 22:08:00,1.6198,1.6203,1.6189,1.6202,57100000.0
2007-08-10 22:09:00,1.62015,1.6205,1.6199,1.6203,109700000.0
2007-08-10 22:10:00,1.6203,1.621,1.62,1.6209,250400000.0
2007-08-10 22:11:00,1.6209,1.6214,1.6207,1.6214,137800000.0
2007-08-10 22:12:00,1.6213,1.6215,1.6213,1.6214,61900000.0
2007-08-10 22:13:00,1.6214,1.6214,1.6209,1.6211,141700000.0
2007-08-10 22:14:00,1.6212,1.6213,1.6211,1.6212,56900000.0
2007-08-10 22:15:00,1.621,1.6213,1.621,1.6212,52500000.0
2007-08-10 22:16:00,1.6213,1.6213,1.621,1.621,45200000.0
2007-08-10 22:17:00,1.6212,1.6222,1.621,1.62205,131400000.0
2007-08-10 22:18:00,1.6221,1.6221,1.6219,1.6219,46100000.0
2007-08-10 22:19:00,1.6219,1.6219,1.6216,1.6217,37000000.0
2007-08-10 22:20:00,1.6216,1.6216,1.6213,1.6213,74100000.0
2007-08-10 22:21:00,1.6213,1.6215,1.6209,1.621,145200000.0
2007-08-10 22:22:00,1.6212,1.6214,1.621,1.621,23700000.0
2007-08-10 22:23:00,1.6212,1.6214,1.62095,1.6211,140300000.0
2007-08-10 22:24:00,1.6214,1.6214,1.6213,1.6213,41100000.0
2007-08-10 22:25:00,1.6214,1.6214,1.6208,1.6208,59200000.0
2007-08-10 22:26:00,1.6208,1.6212,1.6208,1.621,49100000.0
2007-08-10 22:27:00,1.62115,1.6214,1.62115,1.6213,38400000.0
2007-08-10 22:28:00,1.6212,1.6214,1.62105,1.62105,28800000.0
2007-08-10 22:29:00,1.6211,1.6215,1.6211,1.6215,51400000.0
2007-08-10 22:30:00,1.6215,1.6215,1.6212,1.6215,54500000.0
2007-08-10 22:31:00,1.6214,1.6216,1.6212,1.6215,73300000.0
2007-08-10 22:32:00,1.6214,1.622,1.6214,1.6218,55100000.0
2007-08-10 22:33:00,1.6221,1.6222,1.6206,1.6207,60100000.0
2007-08-10 22:34:00,1.6207,1.6218,1.6207,1.6218,26500000.0
2007-08-10 22:35:00,1.6218,1.6219,1.6215,1.6218,122500000.0
2007-08-10 22:36:00,1.6217,1.6217,1.6213,1.6216,122500000.0
2007-08-10 22:37:00,1.6216,1.6216,1.62135,1.6215,129500000.0
2007-08-10 22:38:00,1.6216,1.6219,1.6214,1.6217,77500000.0
2007-08-10 22:39:00,1.6217,1.6218,1.6213,1.6216,128000000.0
2007-08-10 22:40:00,1.6215,1.6216,1.6214,1.6215,58500000.0
2007-08-10 22:41:00,1.6216,1.6216,1.6205,1.62065,63300000.0
2007-08-10 22:42:00,1.6207,1.6214,1.6203,1.6214,94800000.0
2007-08-10 22:43:00,1.6213,1.6214,1.6204,1.621,113600000.0
2007-08-10 22:44:00,1.621,1.6213,1.6208,1.6212,76100000.0
2007-08-10 22:45:00,1.621,1.6211,1.6209,1.6209,66700000.0
2007-08-10 22:46:00,1.6208,1.621,1.62065,1.6209,138300000.0
2007-08-10 22:47:00,1.6209,1.6209,1.6193,1.6206,244900000.0
2007-08-10 22:48:00,1.6206,1.621,1.6204,1.6208,193600000.0
2007-08-10 22:49:00,1.6208,1.6208,1.6203,1.6204,75200000.0
2007-08-10 22:50:00,1.6206,1.62105,1.6199,1.62105,56000000.0
2007-08-10 22:51:00,1.62105,1.6214,1.62055,1.6214,127300000.0
2007-08-10 22:52:00,1.6215,1.6215,1.6207,1.6207,45800000.0
2007-08-10 22:53:00,1.6212,1.6214,1.6202,1.6206,91200000.0
2007-08-10 22:54:00,1.6206,1.6206,1.62,1.62,17600000.0
2007-08-10 22:55:00,1.6204,1.6204,1.6201,1.6201,66900000.0
2007-08-10 22:56:00,1.6212,1.62135,1.6208,1.621,66900000.0
2007-08-10 22:57:00,1.6209,1.622,1.6208,1.62115,111100000.0
2007-08-10 22:58:00,1.6215,1.6215,1.6215,1.6215,4800000.0
2007-08-10 22:59:00,1.6215,1.6216,1.6214,1.6214,22400000.0
2007-08-12 23:19:00,1.6182,1.6183,1.6182,1.6183,28800000.0
2007-08-12 23:24:00,1.6182,1.6184,1.6182,1.6184,10000000.0
2007-08-12 23:25:00,1.6182,1.6183,1.6182,1.6183,7500000.0
2007-08-12 23:26:00,1.6182,1.6186,1.6182,1.6186,12200000.0
2007-08-12 23:27:00,1.6185,1.6186,1.6182,1.6186,19400000.0
2007-08-12 23:28:00,1.618,1.6185,1.618,1.6183,39100000.0
2007-08-12 23:29:00,1.6185,1.6185,1.618,1.6183,38800000.0
2007-08-12 23:30:00,1.618,1.6183,1.6178,1.6178,22200000.0
2007-08-12 23:31:00,1.6182,1.6186,1.6176,1.6182,61400000.0
2007-08-12 23:32:00,1.6181,1.6181,1.6177,1.6179,68100000.0
2007-08-12 23:33:00,1.6181,1.6181,1.6179,1.6179,8800000.0
2007-08-12 23:34:00,1.6178,1.6178,1.6178,1.6178,3200000.0
2007-08-12 23:35:00,1.6179,1.6179,1.6177,1.6177,6900000.0
2007-08-12 23:36:00,1.6179,1.6182,1.6179,1.6179,28200000.0
2007-08-12 23:37:00,1.618,1.618,1.6178,1.618,23600000.0
2007-08-12 23:38:00,1.6181,1.6183,1.6178,1.6181,101900000.0
2007-08-12 23:39:00,1.6178,1.6181,1.6177,1.6177,81500000.0
2007-08-12 23:40:00,1.6177,1.6179,1.6176,1.6179,69800000.0
2007-08-12 23:41:00,1.6176,1.6176,1.6167,1.617,39500000.0
2007-08-12 23:42:00,1.6173,1.6174,1.6171,1.6173,27600000.0
2007-08-12 23:43:00,1.6172,1.618,1.6172,1.6178,103900000.0
2007-08-12 23:44:00,1.6176,1.6177,1.6173,1.6177,31600000.0
2007-08-12 23:45:00,1.6174,1.6177,1.6174,1.6177,1800000.0
2007-08-12 23:46:00,1.6174,1.6177,1.6174,1.6174,2200000.0
2007-08-12 23:47:00,1.6177,1.6177,1.6173,1.6177,24400000.0
2007-08-12 23:48:00,1.6173,1.6177,1.6173,1.6177,6900000.0
2007-08-12 23:49:00,1.6176,1.6177,1.6173,1.6173,6500000.0
2007-08-12 23:50:00,1.6177,1.6177,1.6174,1.6174,21300000.0
2007-08-12 23:51:00,1.6177,1.6178,1.6176,1.6176,22900000.0
2007-08-12 23:52:00,1.6176,1.6179,1.6173,1.6178,93000000.0
2007-08-12 23:53:00,1.6177,1.6178,1.6177,1.6177,17600000.0
2007-08-12 23:54:00,1.6177,1.6177,1.6176,1.6176,17600000.0
2007-08-12 23:55:00,1.6176,1.6176,1.6175,1.6176,29800000.0
2007-08-12 23:56:00,1.6176,1.6176,1.6174,1.6174,28100000.0
2007-08-12 23:57:00,1.6176,1.6177,1.6173,1.6174,85500000.0
2007-08-12 23:58:00,1.6177,1.6177,1.6177,1.6177,3100000.0
2007-08-12 23:59:00,1.6177,1.6178,1.6176,1.6176,17600000.0
2007-08-13 00:00:00,1.6175,1.6176,1.6174,1.6176,31300000.0
2007-08-13 00:01:00,1.6174,1.6174,1.6174,1.6174,37800000.0
2007-08-13 00:03:00,1.6174,1.6176,1.6174,1.6176,17600000.0
2007-08-13 00:04:00,1.6176,1.6176,1.6176,1.6176,3900000.0
2007-08-13 00:05:00,1.6176,1.6176,1.6173,1.6173,34600000.0
2007-08-13 00:06:00,1.6173,1.6177,1.6168,1.6175,101600000.0
2007-08-13 00:07:00,1.6175,1.6175,1.6171,1.6173,7200000.0
2007-08-13 00:08:00,1.6173,1.6174,1.6169,1.617,35700000.0
2007-08-13 00:09:00,1.617,1.617,1.617,1.617,5400000.0
2007-08-13 00:10:00,1.6174,1.6174,1.6171,1.6172,7300000.0
2007-08-13 00:11:00,1.6168,1.6171,1.6168,1.6168,6600000.0
2007-08-13 00:12:00,1.6171,1.6172,1.6167,1.6168,119600000.0
2007-08-13 00:13:00,1.6168,1.6169,1.6168,1.6169,21500000.0
2007-08-13 00:14:00,1.6168,1.6169,1.6168,1.6169,13000000.0
2007-08-13 00:15:00,1.6167,1.617,1.6166,1.6166,44900000.0
2007-08-13 00:16:00,1.6166,1.6166,1.616,1.6162,90800000.0
2007-08-13 00:17:00,1.6162,1.6164,1.616,1.6163,32400000.0
2007-08-13 00:18:00,1.6164,1.6166,1.6162,1.6165,85700000.0
2007-08-13 00:19:00,1.6165,1.6167,1.6164,1.6165,90700000.0
2007-08-13 00:20:00,1.6166,1.6166,1.6166,1.6166,7200000.0
2007-08-13 00:21:00,1.6167,1.6167,1.6167,1.6167,1600000.0
2007-08-13 00:22:00,1.6167,1.6167,1.6166,1.6166,10400000.0
2007-08-13 00:24:00,1.6166,1.617,1.6163,1.617,152200000.0
2007-08-13 00:25:00,1.6169,1.6175,1.6168,1.6169,138400000.0
2007-08-13 00:26:00,1.6169,1.6175,1.6169,1.6169,58100000.0
2007-08-13 00:27:00,1.6172,1.6173,1.6171,1.6173,49800000.0
2007-08-13 00:28:00,1.6169,1.6173,1.6169,1.6171,34500000.0
2007-08-13 00:29:00,1.6172,1.6172,1.6171,1.6172,63400000.0
2007-08-13 00:30:00,1.6172,1.6173,1.6172,1.6173,114400000.0
2007-08-13 00:31:00,1.6173,1.6175,1.6172,1.6175,93900000.0
2007-08-13 00:32:00,1.6174,1.6174,1.6168,1.6172,58500000.0
2007-08-13 00:33:00,1.617,1.6172,1.6168,1.6168,58900000.0
2007-08-13 00:34:00,1.617,1.617,1.6169,1.617,68800000.0
2007-08-13 00:35:00,1.6169,1.617,1.6166,1.6167,52900000.0
2007-08-13 00:36:00,1.6168,1.6168,1.6162,1.6162,31200000.0
2007-08-13 00:37:00,1.6161,1.6167,1.616,1.6164,45900000.0
2007-08-13 00:38:00,1.6165,1.6171,1.6163,1.6163,66500000.0
2007-08-13 00:39:00,1.6167,1.6174,1.6164,1.6168,221800000.0
2007-08-13 00:40:00,1.6166,1.6174,1.6166,1.6174,96800000.0
2007-08-13 00:41:00,1.617,1.6176,1.6167,1.6173,247700000.0
2007-08-13 00:42:00,1.6178,1.618,1.6174,1.618,156000000.0
2007-08-13 00:43:00,1.6177,1.6181,1.6174,1.618,119400000.0
2007-08-13 00:44:00,1.6178,1.6188,1.6178,1.6185,75700000.0
2007-08-13 00:45:00,1.6185,1.6188,1.6182,1.6185,104700000.0
2007-08-13 00:46:00,1.6185,1.6185,1.6185,1.6185,1600000.0
2007-08-13 00:47:00,1.6185,1.6185,1.6185,1.6185,1600000.0
2007-08-13 00:48:00,1.6183,1.6184,1.6183,1.6184,5700000.0
2007-08-13 00:49:00,1.6182,1.6184,1.6182,1.6183,20500000.0
2007-08-13 00:51:00,1.6182,1.6182,1.6182,1.6182,46800000.0
2007-08-13 00:52:00,1.6185,1.6187,1.6183,1.6185,46800000.0
2007-08-13 00:53:00,1.6183,1.6186,1.6183,1.6183,44700000.0
2007-08-13 00:54:00,1.6185,1.6186,1.6183,1.6186,115500000.0
2007-08-13 00:55:00,1.6186,1.6187,1.6184,1.6186,35800000.0
2007-08-13 00:56:00,1.6183,1.6184,1.6181,1.6181,42300000.0
2007-08-13 00:57:00,1.6183,1.6183,1.6182,1.6182,47800000.0
2007-08-13 00:58:00,1.6182,1.6182,1.6182,1.6182,2500000.0
2007-08-13 00:59:00,1.6182,1.6183,1.618,1.6183,21800000.0
2007-08-13 01:00:00,1.6183,1.6183,1.6183,1.6183,94800000.0
2007-08-13 01:01:00,1.6183,1.6183,1.6182,1.6182,63100000.0
2007-08-13 01:02:00,1.618,1.6182,1.618,1.6182,39900000.0
2007-08-13 01:03:00,1.6182,1.6188,1.6182,1.6188,125700000.0
2007-08-13 01:04:00,1.6188,1.6188,1.6185,1.6185,35700000.0
2007-08-13 01:05:00,1.6187,1.6187,1.6185,1.6187,14100000.0
2007-08-13 01:06:00,1.6187,1.6189,1.6186,1.6187,37200000.0
2007-08-13 01:07:00,1.6189,1.6197,1.6189,1.6193,240100000.0
2007-08-13 01:08:00,1.6193,1.6195,1.6189,1.6193,102500000.0
2007-08-13 01:09:00,1.6191,1.6196,1.6191,1.6196,116500000.0
2007-08-13 01:10:00,1.6193,1.6201,1.6193,1.6199,163700000.0
2007-08-13 01:11:00,1.6199,1.6204,1.6198,1.6199,161200000.0
2007-08-13 01:12:00,1.62,1.6202,1.6199,1.6201,76200000.0
2007-08-13 01:13:00,1.6202,1.6207,1.6202,1.6206,144000000.0
2007-08-13 01:14:00,1.6208,1.6208,1.6201,1.6204,45400000.0
2007-08-13 01:15:00,1.6204,1.6204,1.6199,1.6202,166800000.0
2007-08-13 01:16:00,1.6202,1.6202,1.6199,1.62,72200000.0
2007-08-13 01:17:00,1.6198,1.62,1.6198,1.62,21500000.0
2007-08-13 01:18:00,1.62,1.62,1.6193,1.6193,75500000.0
2007-08-13 01:19:00,1.6193,1.6194,1.6191,1.6192,97600000.0
2007-08-13 01:20:00,1.6191,1.6192,1.6191,1.6192,39800000.0
2007-08-13 01:21:00,1.6194,1.6194,1.6193,1.6193,41800000.0
2007-08-13 01:22:00,1.6193,1.6193,1.6189,1.6189,95400000.0
2007-08-13 01:23:00,1.6189,1.6195,1.6189,1.6191,146000000.0
2007-08-13 01:24:00,1.6192,1.6193,1.619,1.6193,55100000.0
2007-08-13 01:25:00,1.6193,1.6197,1.6193,1.6195,70600000.0
2007-08-13 01:26:00,1.6195,1.6195,1.6194,1.6195,77400000.0
2007-08-13 01:27:00,1.6195,1.6195,1.6195,1.6195,45100000.0
2007-08-13 01:28:00,1.6195,1.6195,1.6193,1.6194,57800000.0
2007-08-13 01:29:00,1.6193,1.6198,1.6193,1.6194,68700000.0
2007-08-13 01:30:00,1.6197,1.6197,1.6197,1.6197,43200000.0
2007-08-13 01:31:00,1.6199,1.62,1.6196,1.6198,89200000.0
2007-08-13 01:32:00,1.6198,1.6198,1.6195,1.6196,181200000.0
2007-08-13 01:33:00,1.6196,1.6197,1.6194,1.6197,75800000.0
2007-08-13 01:34:00,1.6198,1.62,1.6198,1.6199,55300000.0
2007-08-13 01:35:00,1.6198,1.6201,1.6198,1.6201,25100000.0
2007-08-13 01:37:00,1.6201,1.6201,1.62,1.62,19700000.0
2007-08-13 01:38:00,1.6199,1.6199,1.6199,1.6199,8800000.0
2007-08-13 01:39:00,1.6199,1.6201,1.6198,1.6201,29800000.0
2007-08-13 01:40:00,1.6201,1.6201,1.6201,1.6201,900000.0
2007-08-13 01:41:00,1.6199,1.6201,1.6186,1.6198,98100000.0
2007-08-13 01:42:00,1.6199,1.62,1.6196,1.6198,97400000.0
2007-08-13 01:43:00,1.6198,1.6203,1.6198,1.6203,247400000.0
2007-08-13 01:44:00,1.6203,1.62065,1.6201,1.62065,406200002.0
2007-08-13 01:45:00,1.6203,1.62075,1.6203,1.62075,119600000.0
2007-08-13 01:46:00,1.6205,1.62075,1.6204,1.6206,188600000.0
2007-08-13 01:47:00,1.6205,1.6206,1.6203,1.6206,155900000.0
2007-08-13 01:48:00,1.6205,1.6208,1.6204,1.6207,187400001.0
2007-08-13 01:49:00,1.6208,1.6208,1.6204,1.6206,77000000.0
2007-08-13 01:50:00,1.62055,1.62095,1.6199,1.6204,188900000.0
2007-08-13 01:51:00,1.62035,1.6204,1.6201,1.6204,56000000.0
2007-08-13 01:52:00,1.6201,1.62035,1.6201,1.6202,101900000.0
2007-08-13 01:53:00,1.62025,1.6207,1.6201,1.62065,172200000.0
2007-08-13 01:54:00,1.6206,1.6207,1.6204,1.62045,154900000.0
2007-08-13 01:55:00,1.62055,1.62055,1.6196,1.6198,148100000.0
2007-08-13 01:56:00,1.61995,1.62,1.619,1.6191,347000000.0
2007-08-13 01:57:00,1.6194,1.6195,1.6189,1.6192,178700000.0
2007-08-13 01:58:00,1.6192,1.61975,1.6192,1.6196,287100000.0
2007-08-13 01:59:00,1.6198,1.61985,1.6194,1.6196,291600000.0
2007-08-13 02:00:00,1.6196,1.6197,1.6194,1.61955,142300000.0
2007-08-13 02:01:00,1.61955,1.6196,1.619,1.6191,279100001.0
2007-08-13 02:02:00,1.61935,1.61935,1.6185,1.6185,158000000.0
2007-08-13 02:03:00,1.61885,1.61915,1.6186,1.61915,93000000.0
2007-08-13 02:04:00,1.619,1.61925,1.6188,1.6192,163600000.0
2007-08-13 02:05:00,1.6192,1.61975,1.6192,1.61955,341100000.0
2007-08-13 02:06:00,1.61955,1.61985,1.6194,1.6196,217600002.0
2007-08-13 02:07:00,1.6196,1.62015,1.6195,1.62,285700000.0
2007-08-13 02:08:00,1.6199,1.62005,1.6197,1.6199,60300000.0
2007-08-13 02:09:00,1.62015,1.6204,1.62,1.62,199100000.0
2007-08-13 02:10:00,1.6202,1.6203,1.6202,1.6203,40900000.0
2007-08-13 02:11:00,1.62025,1.62035,1.62,1.6202,220900000.0
2007-08-13 02:12:00,1.6202,1.6203,1.6196,1.6197,260200000.0
2007-08-13 02:13:00,1.6198,1.61995,1.6194,1.6197,356600000.0
2007-08-13 02:14:00,1.6197,1.62005,1.6197,1.6199,206300000.0
2007-08-13 02:15:00,1.61995,1.61995,1.6196,1.6198,135400000.0
2007-08-13 02:16:00,1.6198,1.62015,1.6197,1.62015,120700000.0
2007-08-13 02:17:00,1.62015,1.62035,1.6201,1.62035,77900000.0
2007-08-13 02:18:00,1.62035,1.62045,1.62,1.62035,83600000.0
2007-08-13 02:19:00,1.62035,1.62045,1.6202,1.62045,76100000.0
2007-08-13 02:20:00,1.6204,1.6205,1.6202,1.62045,80100000.0
2007-08-13 02:21:00,1.62045,1.62055,1.6202,1.62055,213100000.0
2007-08-13 02:22:00,1.6203,1.62055,1.6201,1.62045,173100002.0
2007-08-13 02:23:00,1.6204,1.6204,1.6198,1.6198,221200000.0
2007-08-13 02:24:00,1.6198,1.62005,1.6196,1.61975,225900000.0
2007-08-13 02:25:00,1.6196,1.61985,1.6196,1.6197,23400000.0
2007-08-13 02:26:00,1.6196,1.6197,1.6196,1.6196,88600000.0
2007-08-13 02:27:00,1.6196,1.6196,1.6194,1.6194,108200000.0
2007-08-13 02:28:00,1.6195,1.6199,1.6195,1.6199,189300000.0
2007-08-13 02:29:00,1.6199,1.61995,1.6195,1.61995,247600000.0
2007-08-13 02:30:00,1.61995,1.61995,1.6197,1.61985,185700000.0
2007-08-13 02:31:00,1.61985,1.61985,1.6192,1.6196,186100000.0
2007-08-13 02:32:00,1.6194,1.61975,1.6191,1.6191,386600000.0
2007-08-13 02:33:00,1.6191,1.6194,1.619,1.6194,206800003.0
2007-08-13 02:34:00,1.6193,1.6194,1.6191,1.6193,65400000.0
2007-08-13 02:35:00,1.6193,1.6194,1.6184,1.6184,398400000.0
2007-08-13 02:36:00,1.6184,1.6192,1.6182,1.6191,652800000.0
2007-08-13 02:37:00,1.619,1.6192,1.6186,1.61905,213300000.0
2007-08-13 02:38:00,1.61905,1.6192,1.6189,1.6192,141299999.0
2007-08-13 02:39:00,1.619,1.6192,1.619,1.6191,48200000.0
2007-08-13 02:40:00,1.61915,1.61955,1.61915,1.61955,9400000.0
2007-08-13 02:41:00,1.61955,1.61955,1.6191,1.6195,194200000.0
2007-08-13 02:42:00,1.61955,1.61975,1.6194,1.6196,178200001.0
2007-08-13 02:43:00,1.61955,1.6196,1.6189,1.6193,200600001.0
2007-08-13 02:44:00,1.6193,1.6193,1.61855,1.61855,245800000.0
2007-08-13 02:45:00,1.6187,1.61885,1.6184,1.61885,42500000.0
2007-08-13 02:46:00,1.61885,1.6193,1.6187,1.6192,204600000.0
2007-08-13 02:47:00,1.6192,1.6192,1.619,1.61915,32200000.0
2007-08-13 02:48:00,1.6191,1.6195,1.619,1.6195,95500000.0
2007-08-13 02:49:00,1.6195,1.6196,1.6194,1.6195,152500000.0
2007-08-13 02:50:00,1.6195,1.6196,1.6194,1.6195,63700000.0
2007-08-13 02:51:00,1.6194,1.6197,1.6194,1.6196,104500000.0
2007-08-13 02:52:00,1.6196,1.6196,1.6194,1.6195,92200000.0
2007-08-13 02:53:00,1.6195,1.6196,1.6192,1.6194,115500000.0
2007-08-13 02:54:00,1.6195,1.6198,1.6194,1.6197,148700000.0
2007-08-13 02:55:00,1.6199,1.6203,1.6198,1.6198,249100000.0
2007-08-13 02:56:00,1.6197,1.6201,1.6194,1.62,197200000.0
2007-08-13 02:57:00,1.62,1.6201,1.6197,1.62005,77600000.0
2007-08-13 02:58:00,1.6199,1.62,1.6197,1.6197,148200000.0
2007-08-13 02:59:00,1.61995,1.61995,1.6196,1.6196,63500000.0
2007-08-13 03:00:00,1.6197,1.6199,1.6196,1.6197,77800000.0
2007-08-13 03:01:00,1.6195,1.6198,1.619,1.619,280000000.0
2007-08-13 03:02:00,1.619,1.6194,1.6189,1.6191,484500000.0
2007-08-13 03:03:00,1.619,1.61955,1.6189,1.61955,198600000.0
2007-08-13 03:04:00,1.61955,1.6197,1.6192,1.6197,319300000.0
2007-08-13 03:05:00,1.6197,1.62,1.619,1.6195,293300000.0
2007-08-13 03:06:00,1.6194,1.6196,1.6192,1.6195,330800000.0
2007-08-13 03:07:00,1.6195,1.61975,1.6192,1.61975,120000000.0
2007-08-13 03:08:00,1.61975,1.6198,1.6194,1.6196,125000000.0
2007-08-13 03:09:00,1.6197,1.6199,1.6195,1.6197,138000000.0
2007-08-13 03:10:00,1.6197,1.6198,1.6191,1.6193,249000000.0
2007-08-13 03:11:00,1.6195,1.6197,1.6193,1.6193,302600000.0
2007-08-13 03:12:00,1.6193,1.6196,1.6193,1.6193,55200000.0
2007-08-13 03:13:00,1.6192,1.61965,1.6192,1.61945,146400000.0
2007-08-13 03:14:00,1.6195,1.61955,1.6194,1.6194,50500000.0
2007-08-13 03:15:00,1.6195,1.6196,1.6189,1.6189,177000000.0
2007-08-13 03:16:00,1.61915,1.6193,1.6189,1.61925,147500000.0
2007-08-13 03:17:00,1.6191,1.6193,1.6191,1.6193,11200000.0
2007-08-13 03:19:00,1.6193,1.6193,1.6183,1.6185,162400000.0
2007-08-13 03:20:00,1.6185,1.6188,1.6183,1.6188,212500000.0
2007-08-13 03:21:00,1.6183,1.6192,1.6183,1.6188,108000000.0
2007-08-13 03:22:00,1.619,1.6191,1.6183,1.6184,251600000.0
2007-08-13 03:23:00,1.6184,1.6192,1.6182,1.6185,329900000.0
2007-08-13 03:24:00,1.6185,1.61885,1.6184,1.6184,133100000.0
2007-08-13 03:25:00,1.61865,1.61865,1.6182,1.6182,317000001.0
2007-08-13 03:26:00,1.6183,1.61865,1.6182,1.6184,223500000.0
2007-08-13 03:27:00,1.6184,1.6185,1.618,1.6183,302100000.0
2007-08-13 03:28:00,1.6183,1.6183,1.6178,1.61805,249600000.0
2007-08-13 03:29:00,1.6181,1.6181,1.6174,1.6176,155700000.0
2007-08-13 03:30:00,1.6175,1.6176,1.6163,1.6169,494900000.0
2007-08-13 03:31:00,1.6169,1.6173,1.616,1.6164,244200000.0
2007-08-13 03:32:00,1.61635,1.6166,1.6157,1.6159,235600000.0
2007-08-13 03:33:00,1.6159,1.6159,1.6143,1.6143,223600000.0
2007-08-13 03:34:00,1.6143,1.61505,1.6139,1.61505,451500000.0
2007-08-13 03:35:00,1.61505,1.6155,1.6144,1.6151,134800000.0
2007-08-13 03:36:00,1.6153,1.6155,1.6151,1.6153,213400000.0
2007-08-13 03:37:00,1.6153,1.6155,1.6147,1.6155,204200000.0
2007-08-13 03:38:00,1.6154,1.6159,1.6152,1.6156,125600000.0
2007-08-13 03:39:00,1.6157,1.6164,1.6154,1.6154,147100000.0
2007-08-13 03:40:00,1.6153,1.6156,1.6141,1.6154,416300000.0
2007-08-13 03:41:00,1.6154,1.6157,1.6152,1.6153,390900002.0
2007-08-13 03:42:00,1.6154,1.6156,1.6151,1.6155,217200000.0
2007-08-13 03:43:00,1.6155,1.61555,1.6152,1.6154,219800000.0
2007-08-13 03:44:00,1.6153,1.6155,1.6151,1.6154,116700000.0
2007-08-13 03:45:00,1.6154,1.6155,1.6153,1.6155,51400000.0
2007-08-13 03:46:00,1.6155,1.6155,1.6152,1.6155,123100000.0
2007-08-13 03:47:00,1.6155,1.61555,1.6151,1.61545,97800000.0
2007-08-13 03:48:00,1.6155,1.6156,1.6151,1.6153,151000000.0
2007-08-13 03:49:00,1.6155,1.616,1.6153,1.6157,123400000.0
2007-08-13 03:50:00,1.6158,1.6161,1.6157,1.616,122400000.0
2007-08-13 03:51:00,1.616,1.6161,1.6155,1.6156,369100002.0
2007-08-13 03:52:00,1.6158,1.6163,1.6156,1.6158,190500000.0
2007-08-13 03:53:00,1.61565,1.61565,1.6153,1.61545,145900000.0
2007-08-13 03:54:00,1.61545,1.6156,1.6153,1.6153,127900000.0
2007-08-13 03:55:00,1.6153,1.6156,1.6151,1.6155,166900000.0
2007-08-13 03:56:00,1.6155,1.6155,1.6154,1.6155,24200000.0
2007-08-13 03:57:00,1.6155,1.6158,1.6155,1.6157,92700000.0
2007-08-13 03:58:00,1.6158,1.6163,1.6157,1.6162,178800001.0
2007-08-13 03:59:00,1.6162,1.6165,1.6159,1.616,165600001.0
2007-08-13 04:00:00,1.61595,1.6164,1.61595,1.61625,150300000.0
2007-08-13 04:01:00,1.61625,1.61625,1.616,1.6161,84900001.0
2007-08-13 04:02:00,1.6162,1.6162,1.61585,1.61595,107800000.0
2007-08-13 04:03:00,1.6159,1.6161,1.6158,1.616,111400000.0
2007-08-13 04:04:00,1.616,1.6161,1.6158,1.6158,45400000.0
2007-08-13 04:05:00,1.61575,1.616,1.61575,1.616,8000000.0
2007-08-13 04:06:00,1.616,1.616,1.6155,1.6157,100800000.0
2007-08-13 04:07:00,1.61565,1.61565,1.61485,1.6149,287200000.0
2007-08-13 04:08:00,1.6149,1.6153,1.61485,1.61505,225699999.0
2007-08-13 04:09:00,1.61505,1.6151,1.6149,1.6149,156500000.0
2007-08-13 04:10:00,1.6149,1.6149,1.6137,1.6139,446600001.0
2007-08-13 04:11:00,1.61395,1.6141,1.61375,1.61395,127600000.0
2007-08-13 04:12:00,1.61405,1.6145,1.61405,1.6145,271900001.0
2007-08-13 04:13:00,1.61435,1.6146,1.6142,1.6145,187100000.0
2007-08-13 04:14:00,1.6146,1.6149,1.6146,1.6147,158700000.0
2007-08-13 04:15:00,1.6147,1.6148,1.614,1.6142,223400000.0
2007-08-13 04:16:00,1.614,1.6142,1.61385,1.614,125500000.0
2007-08-13 04:17:00,1.614,1.6141,1.6137,1.61375,56400000.0
2007-08-13 04:18:00,1.61375,1.61375,1.6129,1.613,254500000.0
2007-08-13 04:19:00,1.6133,1.6134,1.6118,1.6118,641000004.0
2007-08-13 04:20:00,1.6118,1.6128,1.6111,1.6125,426800000.0
2007-08-13 04:21:00,1.6124,1.6131,1.6124,1.6127,308000000.0
2007-08-13 04:22:00,1.6128,1.613,1.6123,1.613,126900000.0
2007-08-13 04:23:00,1.6128,1.6131,1.6127,1.613,132300000.0
2007-08-13 04:24:00,1.613,1.6133,1.6129,1.6133,197900000.0
2007-08-13 04:25:00,1.6133,1.6133,1.6129,1.6131,68400000.0
2007-08-13 04:26:00,1.6132,1.6135,1.613,1.6135,44600000.0
2007-08-13 04:27:00,1.6135,1.6147,1.6132,1.6141,273900000.0
2007-08-13 04:28:00,1.6141,1.6148,1.6137,1.6144,444100000.0
2007-08-13 04:29:00,1.6144,1.61445,1.6136,1.6141,239800000.0
2007-08-13 04:30:00,1.6142,1.6147,1.614,1.6145,201900000.0
2007-08-13 04:31:00,1.6147,1.6152,1.6143,1.6147,343200000.0
2007-08-13 04:32:00,1.6145,1.6148,1.6145,1.6145,81900000.0
2007-08-13 04:33:00,1.6147,1.6148,1.614,1.6146,146500000.0
2007-08-13 04:34:00,1.6148,1.61525,1.6144,1.61505,165700000.0
2007-08-13 04:35:00,1.61505,1.61505,1.6145,1.6149,66700000.0
2007-08-13 04:36:00,1.6149,1.61495,1.61485,1.6149,60400000.0
2007-08-13 04:37:00,1.6146,1.61515,1.6146,1.615,288400001.0
2007-08-13 04:38:00,1.6149,1.6154,1.6148,1.6154,110200001.0
2007-08-13 04:39:00,1.6154,1.6154,1.6152,1.6152,83100000.0
2007-08-13 04:40:00,1.6153,1.61535,1.615,1.6153,174300000.0
2007-08-13 04:41:00,1.6153,1.6153,1.6148,1.615,112200000.0
2007-08-13 04:42:00,1.6148,1.6149,1.6147,1.6148,186300006.0
2007-08-13 04:43:00,1.6148,1.6148,1.6141,1.6145,286500001.0
2007-08-13 04:44:00,1.6143,1.61445,1.6141,1.6143,221100001.0
2007-08-13 04:45:00,1.61435,1.61445,1.614,1.61445,123300000.0
2007-08-13 04:46:00,1.61445,1.6149,1.61445,1.61475,189300000.0
2007-08-13 04:47:00,1.61475,1.61475,1.6145,1.61455,42700000.0
2007-08-13 04:48:00,1.6145,1.6146,1.6144,1.61445,46600000.0
2007-08-13 04:49:00,1.6145,1.6145,1.61445,1.61445,20000000.0
2007-08-13 04:50:00,1.6141,1.6145,1.6141,1.6145,90200001.0
2007-08-13 04:51:00,1.61445,1.6145,1.61445,1.61445,11600000.0
2007-08-13 04:52:00,1.6144,1.61445,1.6144,1.61445,12100000.0
2007-08-13 04:53:00,1.6142,1.61445,1.614,1.61405,197600000.0
2007-08-13 04:54:00,1.61405,1.61415,1.6132,1.6132,143000000.0
2007-08-13 04:55:00,1.6133,1.6134,1.6129,1.6133,143800000.0
2007-08-13 04:56:00,1.6133,1.61375,1.6132,1.6137,203500000.0
2007-08-13 04:57:00,1.61365,1.61365,1.61355,1.61365,40000000.0
2007-08-13 04:58:00,1.6137,1.6137,1.61355,1.6137,27200000.0
2007-08-13 05:00:00,1.61365,1.61365,1.6135,1.6135,6400000.0
2007-08-13 05:01:00,1.6135,1.6137,1.6135,1.61365,41600000.0
2007-08-13 05:02:00,1.6137,1.6137,1.6135,1.61365,35200000.0
2007-08-13 05:03:00,1.61365,1.61365,1.6135,1.6135,19200000.0
2007-08-13 05:05:00,1.61355,1.61355,1.6135,1.61355,16000000.0
2007-08-13 05:06:00,1.6136,1.6137,1.6136,1.6136,24000000.0
2007-08-13 05:07:00,1.6136,1.6137,1.6136,1.61365,35400000.0
2007-08-13 05:08:00,1.61365,1.6137,1.6133,1.6137,83000000.0
2007-08-13 05:09:00,1.6137,1.61375,1.6134,1.6134,73900000.0
2007-08-13 05:10:00,1.6138,1.6138,1.6134,1.61365,45000000.0
2007-08-13 05:11:00,1.6136,1.61365,1.6136,1.6136,23500000.0
2007-08-13 05:12:00,1.6136,1.6137,1.6135,1.6135,88700001.0
2007-08-13 05:13:00,1.6136,1.6137,1.6135,1.6136,72600002.0
2007-08-13 05:14:00,1.6138,1.61405,1.61365,1.61395,81700000.0
2007-08-13 05:15:00,1.61395,1.61395,1.61385,1.61385,19200000.0
2007-08-13 05:16:00,1.6139,1.61395,1.61385,1.61395,39200000.0
2007-08-13 05:17:00,1.61395,1.61395,1.6138,1.6138,27400000.0
2007-08-13 05:18:00,1.6138,1.6139,1.6138,1.6139,143100000.0
2007-08-13 05:19:00,1.6139,1.6142,1.6137,1.6139,299000000.0
2007-08-13 05:20:00,1.6139,1.6139,1.6136,1.6139,94600001.0
2007-08-13 05:21:00,1.614,1.614,1.614,1.614,1600000.0
2007-08-13 05:22:00,1.6139,1.6141,1.6139,1.614,76200000.0
2007-08-13 05:23:00,1.6137,1.614,1.6137,1.614,14600000.0
2007-08-13 05:24:00,1.614,1.614,1.614,1.614,8000000.0
2007-08-13 05:25:00,1.614,1.614,1.6138,1.6138,12800000.0
2007-08-13 05:26:00,1.6138,1.6143,1.6137,1.614,138000000.0
2007-08-13 05:27:00,1.6142,1.6145,1.6142,1.6144,29100000.0
2007-08-13 05:28:00,1.6144,1.6144,1.6141,1.6142,93900001.0
2007-08-13 05:29:00,1.614,1.6143,1.6139,1.6141,241200002.0
2007-08-13 05:30:00,1.6141,1.6143,1.614,1.6142,160400000.0
2007-08-13 05:31:00,1.61415,1.61415,1.6139,1.6139,49800000.0
2007-08-13 05:32:00,1.61405,1.61405,1.6137,1.61395,239300000.0
2007-08-13 05:33:00,1.614,1.61415,1.6138,1.6138,144200000.0
2007-08-13 05:34:00,1.6138,1.61405,1.6137,1.6138,180400000.0
2007-08-13 05:35:00,1.6139,1.61395,1.61385,1.61395,66700000.0
2007-08-13 05:36:00,1.61405,1.6141,1.61395,1.614,94400000.0
2007-08-13 05:37:00,1.614,1.614,1.614,1.614,28800000.0
2007-08-13 05:38:00,1.614,1.614,1.6136,1.6139,142600003.0
2007-08-13 05:39:00,1.6136,1.6143,1.6136,1.61415,116000000.0
2007-08-13 05:40:00,1.6142,1.61425,1.61415,1.61415,36800000.0
2007-08-13 05:41:00,1.61415,1.61425,1.614,1.61425,77100000.0
2007-08-13 05:42:00,1.6142,1.6143,1.614,1.61425,43400000.0
2007-08-13 05:43:00,1.61425,1.6147,1.6141,1.6146,220600000.0
2007-08-13 05:44:00,1.6146,1.61495,1.6146,1.61485,96800000.0
2007-08-13 05:45:00,1.61475,1.615,1.61475,1.61475,64000000.0
2007-08-13 05:46:00,1.6148,1.615,1.6148,1.615,42500000.0
2007-08-13 05:47:00,1.6149,1.61515,1.6146,1.61495,241700000.0
2007-08-13 05:48:00,1.61505,1.61515,1.61485,1.61495,64200000.0
2007-08-13 05:49:00,1.61495,1.61495,1.61465,1.61465,68800000.0
2007-08-13 05:50:00,1.6144,1.61485,1.6144,1.6147,87500000.0
2007-08-13 05:51:00,1.61465,1.61475,1.6145,1.6146,159500001.0
2007-08-13 05:52:00,1.6146,1.615,1.6146,1.6148,145200003.0
2007-08-13 05:53:00,1.61505,1.6156,1.6149,1.61555,228700000.0
2007-08-13 05:54:00,1.6155,1.6156,1.6153,1.6153,217500000.0
2007-08-13 05:55:00,1.6153,1.61565,1.6153,1.61565,76400000.0
2007-08-13 05:56:00,1.6157,1.6157,1.6152,1.6153,183100000.0
2007-08-13 05:57:00,1.6153,1.61545,1.615,1.6154,265000001.0
2007-08-13 05:58:00,1.6152,1.61535,1.6149,1.61515,221400000.0
2007-08-13 05:59:00,1.6149,1.61505,1.6146,1.6146,42600000.0
2007-08-13 06:00:00,1.6149,1.6149,1.6146,1.6149,25200000.0
2007-08-13 06:01:00,1.6149,1.6152,1.6147,1.6147,177600001.0
2007-08-13 06:02:00,1.615,1.6151,1.6146,1.6151,100900001.0
2007-08-13 06:03:00,1.6151,1.6154,1.6149,1.6153,246300000.0
2007-08-13 06:04:00,1.6153,1.6154,1.6148,1.615,308600003.0
2007-08-13 06:05:00,1.6151,1.6151,1.6151,1.6151,14400000.0
2007-08-13 06:06:00,1.6151,1.61515,1.6147,1.61505,320300000.0
2007-08-13 06:07:00,1.61515,1.6154,1.6149,1.61525,168000000.0
2007-08-13 06:08:00,1.6153,1.6153,1.6148,1.6152,448000000.0
2007-08-13 06:09:00,1.61525,1.6155,1.6149,1.61545,227500000.0
2007-08-13 06:10:00,1.6155,1.6155,1.6149,1.6149,297200000.0
2007-08-13 06:11:00,1.6149,1.6151,1.6146,1.6149,242400001.0
2007-08-13 06:12:00,1.6148,1.6148,1.6142,1.6146,113000000.0
2007-08-13 06:13:00,1.6146,1.6147,1.6142,1.6145,170900000.0
2007-08-13 06:14:00,1.6146,1.6147,1.6145,1.6146,42900000.0
2007-08-13 06:15:00,1.6146,1.61465,1.6146,1.61465,30300000.0
2007-08-13 06:16:00,1.6147,1.6148,1.6146,1.6148,122800000.0
2007-08-13 06:17:00,1.6148,1.6148,1.6142,1.6144,73700000.0
2007-08-13 06:18:00,1.6144,1.6146,1.61435,1.61445,70500000.0
2007-08-13 06:19:00,1.6146,1.6149,1.61445,1.6149,91100000.0
2007-08-13 06:20:00,1.6149,1.61505,1.6146,1.6149,164900000.0
2007-08-13 06:21:00,1.6148,1.6151,1.6146,1.615,141400001.0
2007-08-13 06:22:00,1.6148,1.6152,1.6148,1.6152,193500000.0
2007-08-13 06:23:00,1.6151,1.6155,1.6148,1.6152,229600002.0
2007-08-13 06:24:00,1.615,1.61525,1.6149,1.6149,97800000.0
2007-08-13 06:25:00,1.615,1.615,1.6145,1.6147,161800000.0
2007-08-13 06:26:00,1.6147,1.6151,1.6146,1.6146,170600000.0
2007-08-13 06:27:00,1.6148,1.6154,1.6148,1.6154,191700000.0
2007-08-13 06:28:00,1.6154,1.61555,1.6151,1.6154,202300003.0
2007-08-13 06:29:00,1.6154,1.61565,1.6154,1.6154,143700000.0
2007-08-13 06:30:00,1.6156,1.6156,1.6154,1.6156,42000000.0
2007-08-13 06:31:00,1.6156,1.61625,1.6156,1.6162,293100000.0
2007-08-13 06:32:00,1.6162,1.6167,1.6159,1.6165,147200000.0
2007-08-13 06:33:00,1.6165,1.61675,1.6164,1.6164,173500000.0
2007-08-13 06:34:00,1.6166,1.6168,1.6164,1.6165,161900000.0
2007-08-13 06:35:00,1.6166,1.6168,1.6166,1.61665,90600000.0
2007-08-13 06:36:00,1.61665,1.6175,1.61665,1.6172,302600000.0
2007-08-13 06:37:00,1.6172,1.61725,1.6166,1.6169,258100000.0
2007-08-13 06:38:00,1.6169,1.6175,1.6167,1.617,152900001.0
2007-08-13 06:39:00,1.6171,1.6179,1.6171,1.6177,291700001.0
2007-08-13 06:40:00,1.6177,1.6182,1.6175,1.6179,345200001.0
2007-08-13 06:41:00,1.6179,1.6179,1.6175,1.6177,104300000.0
2007-08-13 06:42:00,1.6177,1.6177,1.6172,1.6174,237000000.0
2007-08-13 06:43:00,1.6173,1.61755,1.6169,1.61755,112400000.0
2007-08-13 06:44:00,1.61745,1.6176,1.6172,1.6174,217900000.0
2007-08-13 06:45:00,1.6175,1.6175,1.6172,1.6173,35200000.0
2007-08-13 06:46:00,1.6171,1.6177,1.617,1.617,218700000.0
2007-08-13 06:47:00,1.617,1.6172,1.617,1.6172,40100000.0
2007-08-13 06:48:00,1.6172,1.6172,1.6172,1.6172,2500000.0
2007-08-13 06:49:00,1.6172,1.6172,1.6172,1.6172,5000000.0
2007-08-13 06:50:00,1.6172,1.6172,1.61685,1.61695,122100000.0
2007-08-13 06:51:00,1.61695,1.6171,1.6167,1.6167,126200000.0
2007-08-13 06:52:00,1.6167,1.617,1.6166,1.617,120500000.0
2007-08-13 06:53:00,1.6168,1.61705,1.6164,1.6168,371400000.0
2007-08-13 06:54:00,1.61665,1.6168,1.6164,1.6167,79300000.0
2007-08-13 06:55:00,1.6167,1.6169,1.6166,1.6167,128000000.0
2007-08-13 06:56:00,1.6168,1.6169,1.6166,1.6168,96700000.0
2007-08-13 06:57:00,1.6168,1.6168,1.6165,1.6168,29500000.0
2007-08-13 06:58:00,1.61675,1.6169,1.6165,1.6169,97400000.0
2007-08-13 06:59:00,1.6169,1.6169,1.6165,1.6165,69000000.0
2007-08-13 07:00:00,1.6166,1.6176,1.6166,1.6175,122800000.0
2007-08-13 07:01:00,1.6176,1.6177,1.61715,1.6175,279000006.0
2007-08-13 07:02:00,1.6177,1.6181,1.6175,1.6179,171500000.0
2007-08-13 07:03:00,1.6179,1.6181,1.6175,1.6178,93700000.0
2007-08-13 07:04:00,1.6178,1.618,1.6177,1.618,35900000.0
2007-08-13 07:05:00,1.6179,1.6181,1.6179,1.6179,70900000.0
2007-08-13 07:06:00,1.6179,1.6181,1.61785,1.6181,148800000.0
2007-08-13 07:07:00,1.6181,1.6182,1.6177,1.6178,83400000.0
2007-08-13 07:08:00,1.6178,1.6179,1.61755,1.61765,124700000.0
2007-08-13 07:09:00,1.6177,1.6177,1.6171,1.6173,179500000.0
2007-08-13 07:10:00,1.6171,1.6174,1.6171,1.6174,34200000.0
2007-08-13 07:11:00,1.6174,1.6176,1.6171,1.6174,91300000.0
2007-08-13 07:12:00,1.6172,1.6174,1.6171,1.6173,114800000.0
2007-08-13 07:13:00,1.61735,1.6174,1.617,1.6172,107600000.0
2007-08-13 07:14:00,1.6172,1.6176,1.6171,1.6172,158600000.0
2007-08-13 07:15:00,1.6172,1.6173,1.617,1.6171,278600005.0
2007-08-13 07:16:00,1.6171,1.6174,1.6171,1.6174,78900000.0
2007-08-13 07:17:00,1.61735,1.6177,1.6172,1.61755,93400000.0
2007-08-13 07:18:00,1.6176,1.6182,1.6174,1.61785,303100000.0
2007-08-13 07:19:00,1.6178,1.618,1.6176,1.6177,91500000.0
2007-08-13 07:20:00,1.61775,1.6179,1.6174,1.6175,278200000.0
2007-08-13 07:21:00,1.6175,1.6176,1.6161,1.6165,382100000.0
2007-08-13 07:22:00,1.6165,1.617,1.6165,1.61685,246100003.0
2007-08-13 07:23:00,1.6168,1.6169,1.6165,1.6168,99400000.0
2007-08-13 07:24:00,1.6168,1.6169,1.6165,1.6166,158100001.0
2007-08-13 07:25:00,1.6167,1.6168,1.6164,1.6164,108200000.0
2007-08-13 07:26:00,1.6166,1.6166,1.6162,1.6162,145600000.0
2007-08-13 07:27:00,1.6161,1.6161,1.6156,1.616,167200000.0
2007-08-13 07:28:00,1.616,1.616,1.6149,1.61525,277100000.0
2007-08-13 07:29:00,1.61535,1.6155,1.6151,1.6155,290200000.0
2007-08-13 07:30:00,1.6155,1.61555,1.6154,1.61555,113800000.0
2007-08-13 07:31:00,1.61555,1.6156,1.6153,1.61555,120000000.0
2007-08-13 07:32:00,1.61555,1.61555,1.61515,1.61515,153900000.0
2007-08-13 07:33:00,1.61515,1.61535,1.61495,1.61535,118800000.0
2007-08-13 07:34:00,1.61535,1.61545,1.6153,1.61545,37100000.0
2007-08-13 07:35:00,1.6155,1.61555,1.6154,1.6154,64000000.0
2007-08-13 07:36:00,1.6154,1.61595,1.6154,1.6155,135400000.0
2007-08-13 07:37:00,1.6156,1.6158,1.6154,1.6154,100800000.0
2007-08-13 07:38:00,1.6154,1.6154,1.6152,1.6153,165600000.0
2007-08-13 07:39:00,1.6153,1.6153,1.6151,1.6152,190300000.0
2007-08-13 07:40:00,1.6152,1.6153,1.6149,1.615,209900000.0
2007-08-13 07:41:00,1.615,1.6151,1.6148,1.6148,58400000.0
2007-08-13 07:42:00,1.6149,1.615,1.6147,1.6148,207000000.0
2007-08-13 07:43:00,1.6148,1.6149,1.6145,1.6146,73100000.0
2007-08-13 07:44:00,1.6146,1.6147,1.6146,1.6146,30400000.0
2007-08-13 07:45:00,1.6146,1.6146,1.6141,1.6141,208900000.0
2007-08-13 07:46:00,1.614,1.6143,1.6139,1.6142,188400000.0
2007-08-13 07:47:00,1.6143,1.6143,1.6142,1.6142,44400000.0
2007-08-13 07:48:00,1.6141,1.6142,1.6138,1.6138,154100000.0
2007-08-13 07:49:00,1.61385,1.6139,1.613,1.6133,424400000.0
2007-08-13 07:50:00,1.6133,1.6136,1.6127,1.61285,365100000.0
2007-08-13 07:51:00,1.6129,1.6131,1.6127,1.6131,325400000.0
2007-08-13 07:52:00,1.6131,1.6131,1.613,1.61305,118000000.0
2007-08-13 07:53:00,1.6131,1.6131,1.6129,1.6131,111100000.0
2007-08-13 07:54:00,1.6131,1.6133,1.613,1.6133,108600000.0
2007-08-13 07:55:00,1.6132,1.6132,1.6126,1.6132,268500000.0
2007-08-13 07:56:00,1.6132,1.6132,1.6122,1.6128,353700000.0
2007-08-13 07:57:00,1.6128,1.6131,1.6127,1.61295,115900000.0
2007-08-13 07:58:00,1.61295,1.6132,1.6127,1.6127,51200000.0
2007-08-13 07:59:00,1.6129,1.6132,1.6126,1.6129,529500000.0
2007-08-13 08:00:00,1.6129,1.6129,1.6124,1.6127,319300000.0
2007-08-13 08:01:00,1.6127,1.61305,1.6127,1.61305,136900000.0
2007-08-13 08:02:00,1.6131,1.61335,1.61285,1.61295,142800000.0
2007-08-13 08:03:00,1.61295,1.6133,1.6128,1.6133,231100000.0
2007-08-13 08:04:00,1.6133,1.61335,1.613,1.6131,168700000.0
2007-08-13 08:05:00,1.6131,1.6135,1.6128,1.6132,294700000.0
2007-08-13 08:06:00,1.6133,1.6135,1.6131,1.6132,119200000.0
2007-08-13 08:07:00,1.6133,1.6135,1.6133,1.61335,44000000.0
2007-08-13 08:08:00,1.6134,1.61425,1.6134,1.61425,201800000.0
2007-08-13 08:09:00,1.61425,1.61485,1.61425,1.61465,280500000.0
2007-08-13 08:10:00,1.61465,1.61505,1.61465,1.615,174300000.0
2007-08-13 08:11:00,1.615,1.6152,1.61495,1.6152,130000001.0
2007-08-13 08:12:00,1.6152,1.6158,1.6152,1.61545,196300000.0
2007-08-13 08:13:00,1.61545,1.61555,1.61515,1.61525,68000000.0
2007-08-13 08:14:00,1.61525,1.61525,1.6149,1.61505,121800000.0
2007-08-13 08:15:00,1.6151,1.6152,1.6145,1.61475,123300000.0
2007-08-13 08:16:00,1.61475,1.61475,1.6143,1.6146,189700000.0
2007-08-13 08:17:00,1.6146,1.6146,1.6144,1.6145,84800000.0
2007-08-13 08:18:00,1.6146,1.6146,1.6141,1.6142,123600000.0
2007-08-13 08:19:00,1.6143,1.6144,1.614,1.6141,155400000.0
2007-08-13 08:20:00,1.614,1.6143,1.614,1.6143,252700000.0
2007-08-13 08:21:00,1.6143,1.61525,1.6143,1.61525,440500000.0
2007-08-13 08:22:00,1.61525,1.61525,1.6148,1.615,334500000.0
2007-08-13 08:23:00,1.615,1.615,1.6145,1.6146,137100000.0
2007-08-13 08:24:00,1.6146,1.6151,1.61455,1.6151,325400000.0
2007-08-13 08:25:00,1.615,1.6154,1.615,1.6151,244400000.0
2007-08-13 08:26:00,1.6152,1.6157,1.6152,1.6156,103900000.0
2007-08-13 08:27:00,1.6155,1.6156,1.615,1.615,165200000.0
2007-08-13 08:28:00,1.6152,1.6152,1.6149,1.615,211300000.0
2007-08-13 08:29:00,1.6151,1.6156,1.6151,1.6155,80900000.0
2007-08-13 08:30:00,1.6154,1.6157,1.615,1.6154,297200000.0
2007-08-13 08:31:00,1.6154,1.6156,1.6153,1.6156,63200000.0
2007-08-13 08:32:00,1.6156,1.6161,1.6154,1.6159,154300000.0
2007-08-13 08:33:00,1.616,1.616,1.6155,1.6158,102900000.0
2007-08-13 08:34:00,1.6158,1.6159,1.6151,1.6157,287400000.0
2007-08-13 08:35:00,1.6157,1.6163,1.6153,1.616,285500000.0
2007-08-13 08:36:00,1.616,1.6164,1.6156,1.6157,388700000.0
2007-08-13 08:37:00,1.6157,1.6162,1.615,1.6154,468000000.0
2007-08-13 08:38:00,1.6154,1.6154,1.6141,1.6149,679400000.0
2007-08-13 08:39:00,1.6149,1.615,1.6138,1.6141,521200000.0
2007-08-13 08:40:00,1.6141,1.6144,1.61395,1.6141,278900000.0
2007-08-13 08:41:00,1.6142,1.6143,1.6136,1.6136,299500000.0
2007-08-13 08:42:00,1.61375,1.61375,1.6131,1.61355,492100000.0
2007-08-13 08:43:00,1.6136,1.6139,1.6131,1.6137,613400000.0
2007-08-13 08:44:00,1.6137,1.61425,1.6136,1.614,566400000.0
2007-08-13 08:45:00,1.6141,1.6145,1.6135,1.6142,650500000.0
2007-08-13 08:46:00,1.6143,1.6148,1.614,1.61475,483200000.0
2007-08-13 08:47:00,1.6146,1.6155,1.6146,1.615,731100000.0
2007-08-13 08:48:00,1.6152,1.6153,1.6139,1.6151,1025300000.0
2007-08-13 08:49:00,1.6151,1.61545,1.6141,1.6153,425400000.0
2007-08-13 08:50:00,1.6154,1.6158,1.6148,1.61555,464400000.0
2007-08-13 08:51:00,1.61545,1.61595,1.6154,1.6155,424200000.0
2007-08-13 08:52:00,1.6155,1.61675,1.6152,1.6161,441700000.0
2007-08-13 08:53:00,1.6162,1.617,1.6156,1.6167,593800000.0
2007-08-13 08:54:00,1.6168,1.6173,1.6164,1.617,422500000.0
2007-08-13 08:55:00,1.617,1.6171,1.6165,1.617,767700000.0
2007-08-13 08:56:00,1.6167,1.6168,1.6164,1.6167,442600000.0
2007-08-13 08:57:00,1.6167,1.6167,1.6159,1.61645,539800000.0
2007-08-13 08:58:00,1.6165,1.61685,1.6161,1.6161,192800000.0
2007-08-13 08:59:00,1.6161,1.61655,1.6159,1.61605,347900000.0
2007-08-13 09:00:00,1.6161,1.61675,1.6159,1.61655,311600000.0
2007-08-13 09:01:00,1.61655,1.6166,1.6163,1.6163,111700000.0
2007-08-13 09:02:00,1.6163,1.6176,1.616,1.617,737200000.0
2007-08-13 09:03:00,1.61695,1.61765,1.6165,1.6172,744399996.0
2007-08-13 09:04:00,1.6172,1.61775,1.6166,1.6175,918300000.0
2007-08-13 09:05:00,1.61755,1.6179,1.6169,1.6175,532700000.0
2007-08-13 09:06:00,1.6175,1.6176,1.6171,1.6173,327100000.0
2007-08-13 09:07:00,1.6173,1.61905,1.617,1.6189,570399999.0
2007-08-13 09:08:00,1.6189,1.6196,1.6175,1.6175,1355100000.0
2007-08-13 09:09:00,1.6175,1.61805,1.61745,1.6177,753400000.0
2007-08-13 09:10:00,1.6175,1.61785,1.617,1.61735,857800000.0
2007-08-13 09:11:00,1.61735,1.61825,1.6168,1.6181,1065200000.0
2007-08-13 09:12:00,1.6181,1.6189,1.6181,1.6189,662600002.0
2007-08-13 09:13:00,1.619,1.619,1.6182,1.61845,675000000.0
2007-08-13 09:14:00,1.61845,1.61865,1.6178,1.6181,703500000.0
2007-08-13 09:15:00,1.6181,1.6187,1.6178,1.6186,823400000.0
2007-08-13 09:16:00,1.6186,1.6186,1.6178,1.61815,622200000.0
2007-08-13 09:17:00,1.61815,1.6183,1.6177,1.6182,723000000.0
2007-08-13 09:18:00,1.6182,1.6188,1.618,1.6187,488800000.0
2007-08-13 09:19:00,1.6187,1.619,1.6181,1.6186,476700000.0
2007-08-13 09:20:00,1.6185,1.6187,1.6176,1.6185,552600000.0
2007-08-13 09:21:00,1.6184,1.6191,1.6181,1.6191,1071500000.0
2007-08-13 09:22:00,1.6191,1.61945,1.6184,1.6193,696100000.0
2007-08-13 09:23:00,1.61955,1.61955,1.6184,1.61925,797600000.0
2007-08-13 09:24:00,1.6193,1.62075,1.6192,1.6205,1131099999.0
2007-08-13 09:25:00,1.6205,1.62085,1.6202,1.62045,658200000.0
2007-08-13 09:26:00,1.6205,1.62245,1.6199,1.6219,1029899999.0
2007-08-13 09:27:00,1.6219,1.62235,1.6213,1.6213,713200000.0
2007-08-13 09:28:00,1.6213,1.62155,1.6205,1.6208,1011900002.0
2007-08-13 09:29:00,1.6208,1.62105,1.62,1.6205,663800000.0
2007-08-13 09:30:00,1.6204,1.621,1.6201,1.6204,650799999.0
2007-08-13 09:31:00,1.6204,1.62045,1.6196,1.6203,527200000.0
2007-08-13 09:32:00,1.6203,1.62115,1.6203,1.62075,699100000.0
2007-08-13 09:33:00,1.6207,1.62145,1.62,1.6211,742900000.0
2007-08-13 09:34:00,1.6211,1.62185,1.6211,1.62155,538900000.0
2007-08-13 09:35:00,1.62155,1.62205,1.6212,1.6217,1240000000.0
2007-08-13 09:36:00,1.6217,1.6217,1.6211,1.62145,489900000.0
2007-08-13 09:37:00,1.62145,1.6222,1.62125,1.6219,454900000.0
2007-08-13 09:38:00,1.6219,1.62205,1.6214,1.6215,958200000.0
2007-08-13 09:39:00,1.6215,1.6219,1.6211,1.6215,646400000.0
2007-08-13 09:40:00,1.6215,1.6222,1.6212,1.6218,309400000.0
2007-08-13 09:41:00,1.6218,1.6223,1.6217,1.622,103600000.0
2007-08-13 09:42:00,1.622,1.6221,1.6218,1.62205,48600000.0
2007-08-13 09:43:00,1.62195,1.62245,1.6217,1.6224,312500000.0
2007-08-13 09:44:00,1.6224,1.62265,1.622,1.6222,616500000.0
2007-08-13 09:45:00,1.622,1.6221,1.6214,1.6214,240300000.0
2007-08-13 09:46:00,1.6214,1.6218,1.6212,1.6218,251100000.0
2007-08-13 09:47:00,1.6217,1.6217,1.6211,1.62165,514700000.0
2007-08-13 09:48:00,1.62165,1.62165,1.6209,1.6211,354800000.0
2007-08-13 09:49:00,1.6211,1.6211,1.6206,1.6209,237600000.0
2007-08-13 09:50:00,1.6209,1.6209,1.6201,1.62035,587800000.0
2007-08-13 09:51:00,1.6204,1.6206,1.62,1.6203,460600000.0
2007-08-13 09:52:00,1.6204,1.6208,1.6202,1.6205,399200000.0
2007-08-13 09:53:00,1.6205,1.6207,1.6202,1.6204,260000000.0
2007-08-13 09:54:00,1.6202,1.62085,1.6202,1.6206,315200000.0
2007-08-13 09:55:00,1.6204,1.6208,1.6204,1.6208,185400000.0
2007-08-13 09:56:00,1.6208,1.62085,1.6203,1.6205,245900000.0
2007-08-13 09:57:00,1.6205,1.6208,1.6203,1.62055,497800000.0
2007-08-13 09:58:00,1.6206,1.6206,1.6203,1.6204,159100000.0
2007-08-13 09:59:00,1.62045,1.62105,1.6204,1.6208,471300000.0
2007-08-13 10:00:00,1.6208,1.6208,1.6202,1.6204,790200000.0
2007-08-13 10:01:00,1.6204,1.6207,1.6202,1.6205,579700000.0
2007-08-13 10:02:00,1.6204,1.62075,1.6203,1.62065,374800000.0
2007-08-13 10:03:00,1.6204,1.6208,1.6203,1.62065,358800000.0
2007-08-13 10:04:00,1.6206,1.6207,1.6201,1.6203,255400000.0
2007-08-13 10:05:00,1.6203,1.62065,1.6202,1.6205,327600000.0
2007-08-13 10:06:00,1.62045,1.6205,1.6202,1.6202,62100000.0
2007-08-13 10:07:00,1.6202,1.6204,1.6196,1.6199,359100000.0
2007-08-13 10:08:00,1.6199,1.62,1.6196,1.62,360000000.0
2007-08-13 10:09:00,1.62005,1.6202,1.6191,1.6194,259000000.0
2007-08-13 10:10:00,1.6193,1.62,1.6192,1.62,268300000.0
2007-08-13 10:11:00,1.62,1.6204,1.6195,1.6199,498800000.0
2007-08-13 10:12:00,1.6202,1.6206,1.6201,1.62035,333100000.0
2007-08-13 10:13:00,1.62035,1.62045,1.6201,1.6201,289100000.0
2007-08-13 10:14:00,1.6201,1.6202,1.6198,1.62015,158100000.0
2007-08-13 10:15:00,1.6201,1.6206,1.6197,1.6203,387399999.0
2007-08-13 10:16:00,1.6203,1.6208,1.6202,1.6205,298800000.0
2007-08-13 10:17:00,1.6207,1.62105,1.6205,1.6208,234100000.0
2007-08-13 10:18:00,1.6206,1.62135,1.6206,1.6211,271699996.0
2007-08-13 10:19:00,1.6211,1.6215,1.6206,1.6208,541700000.0
2007-08-13 10:20:00,1.62105,1.62105,1.6199,1.6201,261200000.0
2007-08-13 10:21:00,1.62005,1.62055,1.61985,1.62015,350900000.0
2007-08-13 10:22:00,1.6201,1.6206,1.6199,1.6205,644100000.0
2007-08-13 10:23:00,1.62055,1.621,1.6203,1.62085,541000000.0
2007-08-13 10:24:00,1.6209,1.6212,1.6204,1.62085,365300000.0
2007-08-13 10:25:00,1.62085,1.62095,1.6205,1.6205,207000000.0
2007-08-13 10:26:00,1.6206,1.62075,1.6203,1.62075,246100002.0
2007-08-13 10:27:00,1.62075,1.6211,1.6204,1.6209,264900000.0
2007-08-13 10:28:00,1.62105,1.6212,1.6207,1.621,270800000.0
2007-08-13 10:29:00,1.62095,1.621,1.6205,1.6206,155800000.0
2007-08-13 10:30:00,1.6203,1.6207,1.619,1.6206,61900000.0
2007-08-13 10:31:00,1.62065,1.621,1.6205,1.6208,251100000.0
2007-08-13 10:32:00,1.6208,1.6211,1.6207,1.62105,312400000.0
2007-08-13 10:33:00,1.62105,1.62105,1.62,1.6202,235100000.0
2007-08-13 10:34:00,1.6202,1.6202,1.6196,1.61985,412800000.0
2007-08-13 10:35:00,1.61985,1.61985,1.6191,1.6197,482000000.0
2007-08-13 10:36:00,1.6197,1.61985,1.6192,1.6195,339500000.0
2007-08-13 10:37:00,1.6195,1.61975,1.6194,1.61975,187400000.0
2007-08-13 10:38:00,1.61975,1.61975,1.6191,1.6192,174500000.0
2007-08-13 10:39:00,1.6191,1.6197,1.6191,1.6197,230000000.0
2007-08-13 10:40:00,1.6197,1.6197,1.6191,1.61935,265000000.0
2007-08-13 10:41:00,1.61945,1.61955,1.6193,1.61935,96200000.0
2007-08-13 10:42:00,1.6194,1.61985,1.6194,1.61985,388000000.0
2007-08-13 10:43:00,1.61985,1.62005,1.6195,1.6196,447100000.0
2007-08-13 10:44:00,1.6196,1.6202,1.6195,1.6202,276600000.0
2007-08-13 10:45:00,1.62,1.6202,1.6198,1.61985,182200000.0
2007-08-13 10:46:00,1.6199,1.62015,1.6195,1.62015,519300000.0
2007-08-13 10:47:00,1.6201,1.62045,1.62,1.6203,240200000.0
2007-08-13 10:48:00,1.6203,1.62045,1.6199,1.6199,148700000.0
2007-08-13 10:49:00,1.6199,1.6204,1.6194,1.6204,275600000.0
2007-08-13 10:50:00,1.62045,1.6205,1.6194,1.6196,691100000.0
2007-08-13 10:51:00,1.61955,1.6199,1.6194,1.6196,192300000.0
2007-08-13 10:52:00,1.6196,1.6196,1.61905,1.6193,418800001.0
2007-08-13 10:53:00,1.6193,1.61955,1.6193,1.6195,162300000.0
2007-08-13 10:54:00,1.61955,1.61955,1.6193,1.6195,75100000.0
2007-08-13 10:55:00,1.6195,1.6195,1.6193,1.6194,185599999.0
2007-08-13 10:56:00,1.6194,1.61955,1.6193,1.61945,151900000.0
2007-08-13 10:57:00,1.6194,1.6194,1.6188,1.6191,102000000.0
2007-08-13 10:58:00,1.6191,1.6191,1.619,1.6191,29700000.0
2007-08-13 10:59:00,1.6191,1.6194,1.619,1.61925,124700000.0
2007-08-13 11:00:00,1.61925,1.61945,1.6189,1.6189,159100000.0
2007-08-13 11:01:00,1.61895,1.6191,1.6183,1.61845,905000000.0
2007-08-13 11:02:00,1.6184,1.6185,1.618,1.618,456700000.0
2007-08-13 11:03:00,1.618,1.6182,1.6177,1.6179,321700000.0
2007-08-13 11:04:00,1.6182,1.6183,1.6176,1.6179,414600000.0
2007-08-13 11:05:00,1.6179,1.6182,1.6177,1.6181,490100000.0
2007-08-13 11:06:00,1.61805,1.6183,1.6178,1.618,253300000.0
2007-08-13 11:07:00,1.618,1.61835,1.618,1.61825,159500000.0
2007-08-13 11:08:00,1.6181,1.61855,1.6181,1.61845,252400000.0
2007-08-13 11:09:00,1.6184,1.6187,1.6184,1.6185,265200000.0
2007-08-13 11:10:00,1.6185,1.61935,1.6184,1.6192,561300000.0
2007-08-13 11:11:00,1.6192,1.6197,1.61885,1.61925,629900000.0
2007-08-13 11:12:00,1.6194,1.6197,1.6191,1.6192,676000001.0
2007-08-13 11:13:00,1.6193,1.6194,1.6186,1.6189,311700000.0
2007-08-13 11:14:00,1.6189,1.6191,1.6184,1.6184,465400000.0
2007-08-13 11:15:00,1.61835,1.6195,1.61835,1.6195,286300000.0
2007-08-13 11:16:00,1.6193,1.6202,1.6193,1.6197,583100000.0
2007-08-13 11:17:00,1.61975,1.6199,1.6191,1.6195,237000000.0
2007-08-13 11:18:00,1.61955,1.6197,1.619,1.61945,461900000.0
2007-08-13 11:19:00,1.6194,1.62,1.6189,1.6199,735700000.0
2007-08-13 11:20:00,1.6199,1.6202,1.6194,1.6202,532900000.0
2007-08-13 11:21:00,1.62015,1.6202,1.6199,1.6201,97700000.0
2007-08-13 11:22:00,1.6201,1.6202,1.6199,1.6201,88800000.0
2007-08-13 11:23:00,1.6201,1.6201,1.6197,1.61995,231900000.0
2007-08-13 11:24:00,1.61995,1.62015,1.6192,1.6194,726700000.0
2007-08-13 11:25:00,1.61935,1.6201,1.6193,1.6197,260700000.0
2007-08-13 11:26:00,1.6192,1.6194,1.6191,1.6191,4800000.0
2007-08-13 11:27:00,1.6197,1.6197,1.6197,1.6197,4800000.0
2007-08-13 11:28:00,1.6197,1.6201,1.6194,1.62,204399999.0
2007-08-13 11:29:00,1.62,1.6213,1.6197,1.6208,470700000.0
2007-08-13 11:30:00,1.621,1.62115,1.6208,1.6209,379400000.0
2007-08-13 11:31:00,1.62085,1.621,1.6206,1.62075,232900000.0
2007-08-13 11:32:00,1.6208,1.62145,1.6205,1.62095,588900000.0
2007-08-13 11:33:00,1.62105,1.6216,1.6207,1.6216,435600000.0
2007-08-13 11:34:00,1.6213,1.62165,1.6212,1.6216,452100000.0
2007-08-13 11:35:00,1.6216,1.6218,1.6214,1.62165,328600000.0
2007-08-13 11:36:00,1.62165,1.62165,1.6216,1.6216,6400000.0
2007-08-13 11:37:00,1.621,1.6211,1.6209,1.621,44600000.0
2007-08-13 11:38:00,1.62155,1.62155,1.6211,1.6214,44600000.0
2007-08-13 11:39:00,1.6214,1.6216,1.6211,1.6214,367500000.0
2007-08-13 11:40:00,1.6215,1.623,1.6211,1.6228,836600000.0
2007-08-13 11:41:00,1.62275,1.6228,1.6219,1.6224,660400000.0
2007-08-13 11:42:00,1.62235,1.6224,1.6217,1.62205,426400000.0
2007-08-13 11:43:00,1.62205,1.62215,1.6215,1.62175,280800000.0
2007-08-13 11:44:00,1.6217,1.6222,1.6216,1.6219,472200000.0
2007-08-13 11:45:00,1.6219,1.6219,1.6214,1.6217,366900000.0
2007-08-13 11:46:00,1.6217,1.62205,1.6209,1.6213,424400000.0
2007-08-13 11:47:00,1.6213,1.6215,1.6211,1.62145,309400000.0
2007-08-13 11:48:00,1.6215,1.62225,1.6212,1.6222,476700000.0
2007-08-13 11:49:00,1.6222,1.62235,1.6217,1.6219,587600000.0
2007-08-13 11:50:00,1.6219,1.62285,1.6217,1.62255,936300000.0
2007-08-13 11:51:00,1.62255,1.62275,1.622,1.62275,532900005.0
2007-08-13 11:52:00,1.62275,1.62275,1.62245,1.6227,246000000.0
2007-08-13 11:53:00,1.6227,1.6228,1.6219,1.6222,454600000.0
2007-08-13 11:54:00,1.6222,1.6222,1.6214,1.6219,415700000.0
2007-08-13 11:55:00,1.62185,1.62185,1.6213,1.6215,467000000.0
2007-08-13 11:56:00,1.6213,1.62155,1.6207,1.6207,1164999999.0
2007-08-13 11:57:00,1.6207,1.6211,1.6203,1.6208,821600000.0
2007-08-13 11:58:00,1.6208,1.62135,1.6204,1.621,884100000.0
2007-08-13 11:59:00,1.62125,1.6217,1.621,1.6217,275400000.0
2007-08-13 12:00:00,1.62165,1.62165,1.6213,1.6215,215400000.0
2007-08-13 12:01:00,1.6215,1.6215,1.6211,1.6211,189100000.0
2007-08-13 12:02:00,1.621,1.6215,1.6209,1.6212,446100001.0
2007-08-13 12:03:00,1.6212,1.6213,1.6206,1.6209,341800000.0
2007-08-13 12:04:00,1.6209,1.6212,1.6206,1.6212,370100000.0
2007-08-13 12:05:00,1.6212,1.6218,1.6209,1.62175,493600000.0
2007-08-13 12:06:00,1.62175,1.62175,1.6213,1.62155,315200000.0
2007-08-13 12:07:00,1.62155,1.62155,1.6212,1.6213,237100000.0
2007-08-13 12:08:00,1.6213,1.62145,1.6209,1.62095,376100000.0
2007-08-13 12:09:00,1.62095,1.62135,1.6207,1.62125,366700000.0
2007-08-13 12:10:00,1.62125,1.62145,1.6211,1.6211,320900000.0
2007-08-13 12:11:00,1.6211,1.62115,1.6206,1.6209,369400000.0
2007-08-13 12:12:00,1.6209,1.6209,1.6204,1.6205,396700000.0
2007-08-13 12:13:00,1.6206,1.6208,1.6205,1.6207,233600000.0
2007-08-13 12:14:00,1.6206,1.62085,1.6204,1.6207,523700002.0
2007-08-13 12:15:00,1.6206,1.6208,1.6204,1.6206,422299997.0
2007-08-13 12:16:00,1.6207,1.6211,1.6206,1.62075,311500000.0
2007-08-13 12:17:00,1.62075,1.621,1.6206,1.6206,395399995.0
2007-08-13 12:18:00,1.62075,1.621,1.6207,1.62095,161400000.0
2007-08-13 12:19:00,1.62095,1.6211,1.62075,1.62085,227600000.0
2007-08-13 12:20:00,1.62085,1.6209,1.6202,1.6204,419199998.0
2007-08-13 12:21:00,1.6204,1.6205,1.6196,1.6201,334899996.0
2007-08-13 12:22:00,1.62015,1.6202,1.6196,1.6199,840599995.0
2007-08-13 12:23:00,1.62,1.6203,1.6195,1.6203,670399997.0
2007-08-13 12:24:00,1.6203,1.6203,1.6197,1.6197,623700003.0
2007-08-13 12:25:00,1.6197,1.6201,1.6197,1.62,266299999.0
2007-08-13 12:26:00,1.62005,1.6203,1.62,1.6202,142400000.0
2007-08-13 12:27:00,1.62025,1.62045,1.62025,1.62035,131200000.0
2007-08-13 12:28:00,1.6203,1.62045,1.6202,1.6202,318400003.0
2007-08-13 12:29:00,1.6202,1.6203,1.6199,1.6203,259700001.0
2007-08-13 12:30:00,1.6203,1.6205,1.6201,1.6203,571200004.0
2007-08-13 12:31:00,1.6202,1.6202,1.62,1.62,103700000.0
2007-08-13 12:32:00,1.62,1.62,1.6199,1.6199,56700000.0
2007-08-13 12:33:00,1.6199,1.6199,1.6198,1.6198,140900000.0
2007-08-13 12:34:00,1.6198,1.6199,1.6198,1.6198,216299998.0
2007-08-13 12:35:00,1.6197,1.621,1.6196,1.621,672999986.0
2007-08-13 12:36:00,1.621,1.6211,1.6204,1.6208,353599999.0
2007-08-13 12:37:00,1.6208,1.621,1.62065,1.6208,149800000.0
2007-08-13 12:38:00,1.6208,1.62105,1.6203,1.62035,574299998.0
2007-08-13 12:39:00,1.62025,1.6208,1.62,1.62,616999998.0
2007-08-13 12:40:00,1.62,1.6204,1.6199,1.62015,578600003.0
2007-08-13 12:41:00,1.6201,1.6203,1.61995,1.6203,307600000.0
2007-08-13 12:42:00,1.62025,1.62025,1.6199,1.6201,331299999.0
2007-08-13 12:43:00,1.6201,1.6204,1.6199,1.6199,567499997.0
2007-08-13 12:44:00,1.62,1.62015,1.6196,1.61995,453999998.0
2007-08-13 12:45:00,1.6199,1.62015,1.6199,1.62015,224599997.0
2007-08-13 12:46:00,1.6201,1.62015,1.6198,1.6198,209799997.0
2007-08-13 12:47:00,1.6199,1.62,1.6198,1.61995,306199993.0
2007-08-13 12:48:00,1.62,1.6202,1.6198,1.62,210099999.0
2007-08-13 12:49:00,1.62,1.62005,1.61985,1.61985,229700001.0
2007-08-13 12:50:00,1.6199,1.61995,1.61985,1.6199,124800000.0
2007-08-13 12:51:00,1.6199,1.6201,1.6197,1.61995,113000000.0
2007-08-13 12:52:00,1.6201,1.6201,1.6198,1.62,145299995.0
2007-08-13 12:53:00,1.62,1.62015,1.6198,1.62005,89300000.0
2007-08-13 12:54:00,1.6198,1.62,1.619,1.6192,381499997.0
2007-08-13 12:55:00,1.6194,1.6196,1.619,1.6196,261199999.0
2007-08-13 12:56:00,1.6195,1.6195,1.61885,1.61905,367099998.0
2007-08-13 12:57:00,1.6191,1.61915,1.6187,1.619,524099993.0
2007-08-13 12:58:00,1.6189,1.6189,1.61835,1.6185,598499992.0
2007-08-13 12:59:00,1.6185,1.6186,1.618,1.6182,712700003.0
2007-08-13 13:00:00,1.6183,1.6194,1.6181,1.61925,617219999.0
2007-08-13 13:01:00,1.6193,1.6195,1.619,1.61925,252180000.0
2007-08-13 13:02:00,1.61925,1.61945,1.6189,1.61935,163390000.0
2007-08-13 13:03:00,1.6194,1.61945,1.61895,1.61905,184990000.0
2007-08-13 13:04:00,1.61925,1.6198,1.6186,1.6196,625929995.0
2007-08-13 13:05:00,1.6196,1.6201,1.6196,1.62,358700000.0
2007-08-13 13:06:00,1.62,1.62,1.6192,1.6192,491900000.0
2007-08-13 13:07:00,1.6192,1.6195,1.6188,1.6193,856000002.0
2007-08-13 13:08:00,1.6193,1.6194,1.6188,1.61935,307100001.0
2007-08-13 13:09:00,1.6193,1.6193,1.6189,1.6189,440499999.0
2007-08-13 13:10:00,1.619,1.6194,1.619,1.6193,418100000.0
2007-08-13 13:11:00,1.6193,1.6196,1.6191,1.6194,735299998.0
2007-08-13 13:12:00,1.6195,1.6197,1.6192,1.6195,194300000.0
2007-08-13 13:13:00,1.6195,1.6199,1.6192,1.61975,600800001.0
2007-08-13 13:14:00,1.61975,1.61975,1.619,1.6195,640899993.0
2007-08-13 13:15:00,1.6195,1.6195,1.619,1.6192,576800006.0
2007-08-13 13:16:00,1.6192,1.6192,1.6187,1.61895,166700000.0
2007-08-13 13:17:00,1.6187,1.6191,1.6187,1.619,151899999.0
2007-08-13 13:18:00,1.6189,1.6193,1.6187,1.619,339800000.0
2007-08-13 13:19:00,1.619,1.619,1.61845,1.6185,187200000.0
2007-08-13 13:20:00,1.6185,1.6187,1.6184,1.61855,177500000.0
2007-08-13 13:21:00,1.6185,1.61865,1.6183,1.61845,128800000.0
2007-08-13 13:22:00,1.61835,1.6184,1.6178,1.6178,329900000.0
2007-08-13 13:23:00,1.61785,1.6181,1.6178,1.6178,224200000.0
2007-08-13 13:24:00,1.6178,1.6178,1.6174,1.6177,383199999.0
2007-08-13 13:25:00,1.6177,1.61775,1.6173,1.61745,545200003.0
2007-08-13 13:26:00,1.6175,1.61795,1.6174,1.6177,470400000.0
2007-08-13 13:27:00,1.6177,1.6177,1.6172,1.61745,554099996.0
2007-08-13 13:28:00,1.61745,1.6175,1.6159,1.61655,687900000.0
2007-08-13 13:29:00,1.6166,1.61695,1.6166,1.61695,284699997.0
2007-08-13 13:30:00,1.61695,1.61755,1.61695,1.6173,417899997.0
2007-08-13 13:31:00,1.6173,1.6173,1.617,1.61725,291300000.0
2007-08-13 13:32:00,1.61725,1.6178,1.6172,1.6177,410500000.0
2007-08-13 13:33:00,1.6177,1.6187,1.61755,1.61845,505499994.0
2007-08-13 13:34:00,1.6184,1.6185,1.61805,1.6181,414099995.0
2007-08-13 13:35:00,1.6181,1.6183,1.618,1.61825,417799997.0
2007-08-13 13:36:00,1.61825,1.6188,1.6182,1.6188,384700000.0
2007-08-13 13:37:00,1.61875,1.6193,1.61865,1.6193,187700000.0
2007-08-13 13:38:00,1.61925,1.61935,1.619,1.619,325499999.0
2007-08-13 13:39:00,1.61905,1.61915,1.619,1.6191,149000000.0
2007-08-13 13:40:00,1.61905,1.6191,1.6188,1.619,199699999.0
2007-08-13 13:41:00,1.619,1.61935,1.619,1.619,279100000.0
2007-08-13 13:42:00,1.6189,1.6193,1.6187,1.6193,392800000.0
2007-08-13 13:43:00,1.6194,1.6195,1.6188,1.61895,257400000.0
2007-08-13 13:44:00,1.619,1.61925,1.619,1.61915,98000000.0
2007-08-13 13:45:00,1.6191,1.6191,1.6183,1.6183,341599998.0
2007-08-13 13:46:00,1.6183,1.61835,1.618,1.61805,444299999.0
2007-08-13 13:47:00,1.6181,1.6181,1.6178,1.618,256100000.0
2007-08-13 13:48:00,1.61815,1.61815,1.618,1.61815,73500000.0
2007-08-13 13:49:00,1.6182,1.6183,1.6179,1.61825,257800000.0
2007-08-13 13:50:00,1.6182,1.6188,1.6182,1.61845,325399999.0
2007-08-13 13:51:00,1.6184,1.6185,1.6181,1.6184,246200000.0
2007-08-13 13:52:00,1.61835,1.6185,1.6181,1.6184,179400000.0
2007-08-13 13:53:00,1.6184,1.6185,1.6182,1.6185,152900000.0
2007-08-13 13:54:00,1.6185,1.6185,1.6182,1.6184,106099999.0
2007-08-13 13:55:00,1.61835,1.6185,1.618,1.6185,406700002.0
2007-08-13 13:56:00,1.6185,1.6185,1.6184,1.6184,86400000.0
2007-08-13 13:57:00,1.6184,1.6184,1.61825,1.6183,189100000.0
2007-08-13 13:58:00,1.6184,1.6184,1.6183,1.6183,143100000.0
2007-08-13 13:59:00,1.61835,1.6185,1.6183,1.6184,163300000.0
2007-08-13 14:00:00,1.6184,1.6185,1.61825,1.61825,365299998.0
2007-08-13 14:01:00,1.61825,1.61825,1.6178,1.618,320700000.0
2007-08-13 14:02:00,1.61795,1.61815,1.61775,1.61785,295899996.0
2007-08-13 14:03:00,1.61785,1.61795,1.61785,1.61795,212400000.0
2007-08-13 14:04:00,1.61795,1.61795,1.61755,1.6178,221800000.0
2007-08-13 14:05:00,1.6178,1.6178,1.6176,1.6176,211699998.0
2007-08-13 14:06:00,1.6176,1.6176,1.6171,1.61725,328599993.0
2007-08-13 14:07:00,1.61725,1.6175,1.61725,1.6173,12700000.0
2007-08-13 14:08:00,1.6174,1.6176,1.61715,1.61715,209700000.0
2007-08-13 14:09:00,1.61715,1.61775,1.61715,1.6177,175400000.0
2007-08-13 14:10:00,1.6177,1.61785,1.6174,1.6176,226600000.0
2007-08-13 14:11:00,1.61785,1.6182,1.6174,1.61815,375400000.0
2007-08-13 14:12:00,1.6181,1.6185,1.618,1.61845,253200001.0
2007-08-13 14:13:00,1.6185,1.6185,1.618,1.618,139300000.0
2007-08-13 14:14:00,1.618,1.6184,1.61795,1.6182,307100000.0
2007-08-13 14:15:00,1.6182,1.6187,1.618,1.6182,599700000.0
2007-08-13 14:16:00,1.6183,1.6183,1.6178,1.618,372400000.0
2007-08-13 14:17:00,1.618,1.61825,1.6176,1.618,380999996.0
2007-08-13 14:18:00,1.618,1.618,1.6174,1.6176,549799997.0
2007-08-13 14:19:00,1.6175,1.6177,1.617,1.6176,760399999.0
2007-08-13 14:20:00,1.6176,1.6183,1.617,1.6177,805799998.0
2007-08-13 14:21:00,1.6177,1.6177,1.6171,1.6175,408600000.0
2007-08-13 14:22:00,1.6175,1.6177,1.617,1.6172,462700000.0
2007-08-13 14:23:00,1.61735,1.6177,1.6172,1.6176,189800000.0
2007-08-13 14:24:00,1.6176,1.61785,1.6173,1.6175,262400000.0
2007-08-13 14:25:00,1.6177,1.61775,1.6174,1.6176,232400000.0
2007-08-13 14:26:00,1.6176,1.61825,1.6176,1.6181,397200001.0
2007-08-13 14:27:00,1.6181,1.61835,1.6179,1.6182,543199994.0
2007-08-13 14:28:00,1.6182,1.61875,1.6181,1.6184,378599999.0
2007-08-13 14:29:00,1.6184,1.6191,1.61835,1.6186,452099996.0
2007-08-13 14:30:00,1.6187,1.6188,1.6175,1.6177,450399998.0
2007-08-13 14:31:00,1.6175,1.6182,1.61685,1.61685,1170099994.0
2007-08-13 14:32:00,1.6171,1.61735,1.6163,1.61735,563300000.0
2007-08-13 14:33:00,1.6174,1.618,1.6171,1.6178,531400000.0
2007-08-13 14:34:00,1.6178,1.6178,1.6165,1.6174,598700000.0
2007-08-13 14:35:00,1.61745,1.61755,1.6166,1.61725,825200000.0
2007-08-13 14:36:00,1.61725,1.61765,1.6169,1.6172,559700000.0
2007-08-13 14:37:00,1.6172,1.6172,1.6167,1.6167,280600000.0
2007-08-13 14:38:00,1.6169,1.61835,1.6167,1.6181,470100000.0
2007-08-13 14:39:00,1.6179,1.61805,1.6174,1.61775,415300000.0
2007-08-13 14:40:00,1.6177,1.61795,1.61765,1.61795,130700000.0
2007-08-13 14:41:00,1.618,1.618,1.6173,1.6173,203700000.0
2007-08-13 14:42:00,1.6173,1.61755,1.6171,1.61735,195900000.0
2007-08-13 14:43:00,1.61735,1.6175,1.617,1.61735,400700000.0
2007-08-13 14:44:00,1.6173,1.6173,1.6168,1.6172,185300000.0
2007-08-13 14:45:00,1.6172,1.6173,1.6169,1.6173,196500000.0
2007-08-13 14:46:00,1.6172,1.6175,1.617,1.6175,171700001.0
2007-08-13 14:47:00,1.6175,1.6176,1.6172,1.6176,413599998.0
2007-08-13 14:48:00,1.6176,1.61785,1.6172,1.61745,407700001.0
2007-08-13 14:49:00,1.6174,1.61785,1.6172,1.6177,837600003.0
2007-08-13 14:50:00,1.6177,1.6178,1.6173,1.6176,295600000.0
2007-08-13 14:51:00,1.6176,1.61775,1.6175,1.61775,255300000.0
2007-08-13 14:52:00,1.6177,1.618,1.6177,1.6179,206500000.0
2007-08-13 14:53:00,1.6179,1.6179,1.6176,1.6179,278000000.0
2007-08-13 14:54:00,1.6178,1.6178,1.6173,1.6177,381800000.0
2007-08-13 14:55:00,1.6177,1.6179,1.6176,1.6176,316299999.0
2007-08-13 14:56:00,1.6174,1.61795,1.6174,1.6178,604799998.0
2007-08-13 14:57:00,1.6178,1.6183,1.6176,1.6182,317000000.0
2007-08-13 14:58:00,1.61815,1.61835,1.618,1.61835,258099999.0
2007-08-13 14:59:00,1.6183,1.6188,1.6182,1.6182,747600002.0
2007-08-13 15:00:00,1.6183,1.6186,1.6183,1.6183,168100000.0
2007-08-13 15:01:00,1.6183,1.6184,1.61795,1.618,250900000.0
2007-08-13 15:02:00,1.618,1.61835,1.6179,1.618,314300000.0
2007-08-13 15:03:00,1.618,1.6183,1.6176,1.6176,767799990.0
2007-08-13 15:04:00,1.6177,1.6177,1.61725,1.6177,638600000.0
2007-08-13 15:05:00,1.61775,1.61795,1.6176,1.6177,674699999.0
2007-08-13 15:06:00,1.6177,1.6178,1.6174,1.61775,719300002.0
2007-08-13 15:07:00,1.6178,1.6178,1.6174,1.6176,350200003.0
2007-08-13 15:08:00,1.6176,1.6179,1.6176,1.6177,570700000.0
2007-08-13 15:09:00,1.61765,1.6182,1.6175,1.6178,824599998.0
2007-08-13 15:10:00,1.6177,1.6178,1.6172,1.6173,519800000.0
2007-08-13 15:11:00,1.6173,1.6176,1.6172,1.6174,426799997.0
2007-08-13 15:12:00,1.6174,1.61765,1.617,1.6175,633099995.0
2007-08-13 15:13:00,1.6175,1.6179,1.6173,1.6178,308399999.0
2007-08-13 15:14:00,1.6178,1.6184,1.6177,1.6184,644300001.0
2007-08-13 15:15:00,1.6184,1.61855,1.61815,1.61815,180000000.0
2007-08-13 15:16:00,1.6182,1.6184,1.6181,1.6182,160100000.0
2007-08-13 15:17:00,1.6182,1.6182,1.618,1.61815,225500001.0
2007-08-13 15:18:00,1.6182,1.6183,1.618,1.6183,309700000.0
2007-08-13 15:19:00,1.6183,1.6186,1.6182,1.6185,615199999.0
2007-08-13 15:20:00,1.6185,1.6191,1.6184,1.61905,198300000.0
2007-08-13 15:21:00,1.6191,1.6196,1.6188,1.6188,565699999.0
2007-08-13 15:22:00,1.619,1.61915,1.6186,1.6188,370400001.0
2007-08-13 15:23:00,1.61875,1.61935,1.6185,1.6192,390000000.0
2007-08-13 15:24:00,1.6192,1.6193,1.6189,1.619,510100005.0
2007-08-13 15:25:00,1.6191,1.6192,1.6189,1.6192,465700000.0
2007-08-13 15:26:00,1.6193,1.61995,1.6191,1.6196,683099997.0
2007-08-13 15:27:00,1.61955,1.6197,1.6191,1.61965,632499997.0
2007-08-13 15:28:00,1.61965,1.6201,1.6196,1.62,468900000.0
2007-08-13 15:29:00,1.62,1.62005,1.61975,1.6199,187900000.0
2007-08-13 15:30:00,1.6199,1.6201,1.6193,1.61955,737000000.0
2007-08-13 15:31:00,1.61955,1.61955,1.61925,1.6193,267600002.0
2007-08-13 15:32:00,1.61905,1.6192,1.6189,1.619,497899992.0
2007-08-13 15:33:00,1.6189,1.61895,1.6186,1.6186,467299998.0
2007-08-13 15:34:00,1.6186,1.61895,1.6185,1.61895,262399998.0
2007-08-13 15:35:00,1.61895,1.619,1.6186,1.6186,183800000.0
2007-08-13 15:36:00,1.6187,1.6187,1.6181,1.6183,576999999.0
2007-08-13 15:37:00,1.6183,1.6186,1.618,1.6186,413199999.0
2007-08-13 15:38:00,1.6186,1.61885,1.6177,1.6185,1308500004.0
2007-08-13 15:39:00,1.6185,1.6194,1.6185,1.6192,880500001.0
2007-08-13 15:40:00,1.6192,1.6203,1.6192,1.61975,1005100000.0
2007-08-13 15:41:00,1.61975,1.61975,1.6195,1.6196,379200001.0
2007-08-13 15:42:00,1.61965,1.62,1.61955,1.62,463000001.0
2007-08-13 15:43:00,1.62,1.6202,1.6199,1.6201,171400000.0
2007-08-13 15:44:00,1.6201,1.6201,1.6195,1.6199,562200000.0
2007-08-13 15:45:00,1.62,1.6202,1.61945,1.61945,538800000.0
2007-08-13 15:46:00,1.6195,1.61995,1.6195,1.6199,649800000.0
2007-08-13 15:47:00,1.61995,1.62025,1.61975,1.61975,874100002.0
2007-08-13 15:48:00,1.6198,1.61985,1.6197,1.6197,230600000.0
2007-08-13 15:49:00,1.6197,1.6201,1.6195,1.62005,475100000.0
2007-08-13 15:50:00,1.62005,1.62025,1.6199,1.6202,530299999.0
2007-08-13 15:51:00,1.6202,1.6204,1.6201,1.62025,340100000.0
2007-08-13 15:52:00,1.6206,1.6206,1.6201,1.6202,524700000.0
2007-08-13 15:53:00,1.6202,1.6202,1.6199,1.62,547899998.0
2007-08-13 15:54:00,1.62,1.6202,1.61995,1.6202,677000007.0
2007-08-13 15:55:00,1.6202,1.6205,1.62,1.6202,740600003.0
2007-08-13 15:56:00,1.6202,1.62095,1.6199,1.6209,1177000012.0
2007-08-13 15:57:00,1.621,1.6215,1.62055,1.62125,1710800012.0
2007-08-13 15:58:00,1.6213,1.6215,1.6211,1.6211,1482600002.0
2007-08-13 15:59:00,1.6211,1.6216,1.621,1.6214,1024299999.0
2007-08-13 16:00:00,1.6214,1.62215,1.6212,1.6216,1152000006.0
2007-08-13 16:01:00,1.62145,1.622,1.6214,1.62155,765199999.0
2007-08-13 16:02:00,1.62155,1.62165,1.6211,1.6213,863000000.0
2007-08-13 16:03:00,1.6213,1.6219,1.621,1.6211,741599999.0
2007-08-13 16:04:00,1.6211,1.6212,1.6205,1.62055,734399994.0
2007-08-13 16:05:00,1.62065,1.6208,1.6203,1.6204,461700000.0
2007-08-13 16:06:00,1.6205,1.6205,1.6198,1.62,761700001.0
2007-08-13 16:07:00,1.62,1.6201,1.6195,1.6199,371599999.0
2007-08-13 16:08:00,1.6199,1.62,1.6197,1.6198,656200000.0
2007-08-13 16:09:00,1.6198,1.6207,1.6197,1.6206,740000006.0
2007-08-13 16:10:00,1.6206,1.6209,1.6205,1.6205,777300000.0
2007-08-13 16:11:00,1.6206,1.6206,1.6201,1.62025,923400002.0
2007-08-13 16:12:00,1.62025,1.6205,1.62,1.6203,1003600000.0
2007-08-13 16:13:00,1.6204,1.6204,1.6199,1.6199,533900001.0
2007-08-13 16:14:00,1.62,1.6201,1.6194,1.6194,661600003.0
2007-08-13 16:15:00,1.6195,1.6196,1.6193,1.6195,591000001.0
2007-08-13 16:16:00,1.61955,1.6196,1.6193,1.6193,422100000.0
2007-08-13 16:17:00,1.6193,1.6195,1.6191,1.6195,410500000.0
2007-08-13 16:18:00,1.6195,1.6201,1.6195,1.62,402400000.0
2007-08-13 16:19:00,1.62,1.62,1.6193,1.6194,392300000.0
2007-08-13 16:20:00,1.6194,1.6194,1.6187,1.6189,722700001.0
2007-08-13 16:21:00,1.6189,1.6191,1.6185,1.6185,347100001.0
2007-08-13 16:22:00,1.6184,1.6188,1.6182,1.6184,630600000.0
2007-08-13 16:23:00,1.6183,1.6184,1.6179,1.6181,498400000.0
2007-08-13 16:24:00,1.6181,1.6185,1.6179,1.6181,937500001.0
2007-08-13 16:25:00,1.6181,1.6183,1.6174,1.6175,747100000.0
2007-08-13 16:26:00,1.6175,1.6176,1.6167,1.61745,751799999.0
2007-08-13 16:27:00,1.6174,1.6177,1.6174,1.6174,834799998.0
2007-08-13 16:28:00,1.6175,1.6176,1.6173,1.6174,268400000.0
2007-08-13 16:29:00,1.6174,1.6179,1.6173,1.6179,442599999.0
2007-08-13 16:30:00,1.6179,1.618,1.6173,1.61745,296500003.0
2007-08-13 16:31:00,1.6175,1.618,1.6175,1.61775,361100000.0
2007-08-13 16:32:00,1.6177,1.618,1.6174,1.6179,740899998.0
2007-08-13 16:33:00,1.6179,1.6182,1.6177,1.6181,710699998.0
2007-08-13 16:34:00,1.6181,1.61855,1.6181,1.6185,368999998.0
2007-08-13 16:35:00,1.6185,1.61915,1.6184,1.61915,680600004.0
2007-08-13 16:36:00,1.6191,1.6191,1.6183,1.6184,288000000.0
2007-08-13 16:37:00,1.6184,1.6184,1.6181,1.6182,271000000.0
2007-08-13 16:38:00,1.6182,1.6182,1.61795,1.61795,314700000.0
2007-08-13 16:39:00,1.618,1.61805,1.6175,1.6178,219500000.0
2007-08-13 16:40:00,1.6178,1.618,1.6177,1.6178,228100000.0
2007-08-13 16:41:00,1.6177,1.6187,1.6175,1.6187,413400000.0
2007-08-13 16:42:00,1.6187,1.6187,1.6184,1.6185,310800000.0
2007-08-13 16:43:00,1.61845,1.6186,1.6181,1.6181,290800003.0
2007-08-13 16:44:00,1.6182,1.6187,1.6182,1.6185,264599998.0
2007-08-13 16:45:00,1.6185,1.6187,1.6183,1.6185,271300000.0
2007-08-13 16:46:00,1.6185,1.6186,1.6182,1.6186,318100000.0
2007-08-13 16:47:00,1.6186,1.6188,1.6185,1.6187,469500000.0
2007-08-13 16:48:00,1.6187,1.6187,1.6184,1.6187,185700000.0
2007-08-13 16:49:00,1.6186,1.6186,1.6181,1.6181,348400003.0
2007-08-13 16:50:00,1.6179,1.6182,1.6172,1.6173,274300000.0
2007-08-13 16:51:00,1.6173,1.6175,1.6171,1.6173,331700002.0
2007-08-13 16:52:00,1.6174,1.6174,1.6171,1.6174,522600004.0
2007-08-13 16:53:00,1.6173,1.6178,1.6169,1.617,803700008.0
2007-08-13 16:54:00,1.617,1.6173,1.6168,1.61695,585900000.0
2007-08-13 16:55:00,1.617,1.6173,1.6166,1.6168,717700005.0
2007-08-13 16:56:00,1.6169,1.6174,1.6165,1.6166,934300006.0
2007-08-13 16:57:00,1.61665,1.6168,1.6155,1.6161,570800003.0
2007-08-13 16:58:00,1.6163,1.6167,1.616,1.6167,327199999.0
2007-08-13 16:59:00,1.6167,1.6176,1.6167,1.6174,771100000.0
2007-08-13 17:00:00,1.6174,1.6177,1.6169,1.6173,701599999.0
2007-08-13 17:01:00,1.6173,1.6175,1.6169,1.6171,286700000.0
2007-08-13 17:02:00,1.6171,1.6173,1.6167,1.6172,233300000.0
2007-08-13 17:03:00,1.61715,1.6173,1.6169,1.6173,293000002.0
2007-08-13 17:04:00,1.6173,1.61745,1.6171,1.61735,418099999.0
2007-08-13 17:05:00,1.6174,1.6176,1.617,1.6176,470100000.0
2007-08-13 17:06:00,1.6175,1.6177,1.6168,1.6171,611400000.0
2007-08-13 17:07:00,1.6171,1.6173,1.6167,1.6172,426500000.0
2007-08-13 17:08:00,1.61715,1.61805,1.617,1.6179,472900000.0
2007-08-13 17:09:00,1.6179,1.61825,1.61765,1.6182,442499998.0
2007-08-13 17:10:00,1.6182,1.61825,1.6177,1.6179,702700001.0
2007-08-13 17:11:00,1.6181,1.61825,1.6179,1.6181,264400000.0
2007-08-13 17:12:00,1.6181,1.6184,1.6178,1.618,411500000.0
2007-08-13 17:13:00,1.6178,1.6182,1.6177,1.6181,377400000.0
2007-08-13 17:14:00,1.6181,1.6186,1.6179,1.6184,819900000.0
2007-08-13 17:15:00,1.6182,1.6185,1.6181,1.6183,133400000.0
2007-08-13 17:16:00,1.61825,1.6186,1.6179,1.6184,218400000.0
2007-08-13 17:17:00,1.6183,1.6184,1.6179,1.6183,482000000.0
2007-08-13 17:18:00,1.6181,1.6185,1.6179,1.6182,317200000.0
2007-08-13 17:19:00,1.6182,1.6184,1.61785,1.618,231800000.0
2007-08-13 17:20:00,1.618,1.61815,1.6178,1.61785,186600000.0
2007-08-13 17:21:00,1.6178,1.6178,1.6172,1.6178,367300000.0
2007-08-13 17:22:00,1.6178,1.6181,1.6176,1.6176,196200000.0
2007-08-13 17:23:00,1.61765,1.6178,1.6173,1.6177,255400000.0
2007-08-13 17:24:00,1.6177,1.6178,1.61735,1.6175,213600000.0
2007-08-13 17:25:00,1.6174,1.6179,1.6174,1.6175,588600001.0
2007-08-13 17:26:00,1.6175,1.6181,1.6173,1.6179,266700000.0
2007-08-13 17:27:00,1.6179,1.6181,1.6176,1.618,243700000.0
2007-08-13 17:28:00,1.618,1.618,1.6176,1.6178,183000000.0
2007-08-13 17:29:00,1.6178,1.618,1.6176,1.6179,238000000.0
2007-08-13 17:30:00,1.6177,1.6179,1.6173,1.61775,416500005.0
2007-08-13 17:31:00,1.6176,1.6178,1.6169,1.6172,261900003.0
2007-08-13 17:32:00,1.6172,1.6173,1.6165,1.6168,390000000.0
2007-08-13 17:33:00,1.6168,1.6172,1.6163,1.6165,550200000.0
2007-08-13 17:34:00,1.6166,1.617,1.6165,1.6166,285800000.0
2007-08-13 17:35:00,1.61725,1.6173,1.6169,1.61705,85100000.0
2007-08-13 17:36:00,1.6172,1.6172,1.6166,1.6167,228100001.0
2007-08-13 17:37:00,1.6167,1.6171,1.6165,1.61695,202900000.0
2007-08-13 17:38:00,1.6169,1.617,1.61675,1.6169,49600000.0
2007-08-13 17:39:00,1.6169,1.6171,1.6168,1.6169,51400000.0
2007-08-13 17:40:00,1.6169,1.617,1.6164,1.6168,413900000.0
2007-08-13 17:41:00,1.6168,1.6171,1.6164,1.6171,324000001.0
2007-08-13 17:42:00,1.6171,1.6171,1.6166,1.6168,220300003.0
2007-08-13 17:43:00,1.6168,1.6168,1.6165,1.6166,184200000.0
2007-08-13 17:44:00,1.6166,1.6166,1.6162,1.61625,98200000.0
2007-08-13 17:45:00,1.6163,1.6166,1.6162,1.6166,99700003.0
2007-08-13 17:46:00,1.6166,1.6166,1.6159,1.616,95000000.0
2007-08-13 17:47:00,1.6159,1.6162,1.6158,1.61605,317700000.0
2007-08-13 17:48:00,1.6161,1.6161,1.6154,1.616,340400000.0
2007-08-13 17:49:00,1.6161,1.6163,1.6159,1.6161,262700001.0
2007-08-13 17:50:00,1.6161,1.6163,1.6155,1.6163,450500000.0
2007-08-13 17:51:00,1.6163,1.6165,1.6157,1.6159,420600000.0
2007-08-13 17:52:00,1.6156,1.6161,1.6156,1.616,241400002.0
2007-08-13 17:53:00,1.616,1.6161,1.6158,1.616,130400000.0
2007-08-13 17:54:00,1.6161,1.6161,1.6158,1.6161,139800000.0
2007-08-13 17:55:00,1.61585,1.6161,1.61575,1.6161,69400000.0
2007-08-13 17:56:00,1.616,1.6163,1.61585,1.6162,295200000.0
2007-08-13 17:57:00,1.6163,1.6163,1.6161,1.6163,201800000.0
2007-08-13 17:58:00,1.6162,1.6166,1.6157,1.616,288400000.0
2007-08-13 17:59:00,1.6159,1.6162,1.6159,1.6159,318000000.0
2007-08-13 18:00:00,1.6159,1.6161,1.6154,1.6159,590900000.0
2007-08-13 18:01:00,1.6159,1.6162,1.6157,1.6162,226100000.0
2007-08-13 18:02:00,1.6161,1.6162,1.6159,1.6161,157600000.0
2007-08-13 18:03:00,1.6162,1.6162,1.616,1.6161,51600000.0
2007-08-13 18:04:00,1.616,1.6163,1.616,1.6163,103499999.0
2007-08-13 18:05:00,1.6161,1.6163,1.6161,1.6161,153100000.0
2007-08-13 18:06:00,1.6161,1.6167,1.6161,1.6166,273700003.0
2007-08-13 18:07:00,1.6167,1.6167,1.61635,1.6167,295200000.0
2007-08-13 18:08:00,1.6166,1.6167,1.6163,1.6167,153900000.0
2007-08-13 18:09:00,1.6167,1.6167,1.6167,1.6167,58400000.0
2007-08-13 18:10:00,1.6165,1.6167,1.6164,1.6165,128000000.0
2007-08-13 18:11:00,1.6166,1.6166,1.6161,1.6164,211100001.0
2007-08-13 18:12:00,1.6166,1.6167,1.6164,1.6167,194000000.0
2007-08-13 18:13:00,1.6167,1.6167,1.6163,1.6163,126900000.0
2007-08-13 18:14:00,1.6166,1.6166,1.6163,1.6164,145200003.0
2007-08-13 18:15:00,1.6164,1.6165,1.6164,1.6165,46000000.0
2007-08-13 18:16:00,1.6165,1.6167,1.6162,1.6167,128300000.0
2007-08-13 18:17:00,1.6165,1.6168,1.6165,1.6167,146500000.0
2007-08-13 18:18:00,1.6167,1.61695,1.6166,1.6169,43400000.0
2007-08-13 18:19:00,1.6169,1.6172,1.6167,1.6172,250700006.0
2007-08-13 18:20:00,1.6172,1.6172,1.6163,1.6165,314200002.0
2007-08-13 18:21:00,1.6165,1.6169,1.6165,1.6169,205100002.0
2007-08-13 18:22:00,1.6168,1.61725,1.6166,1.617,279800000.0
2007-08-13 18:23:00,1.6171,1.6172,1.617,1.6172,120400000.0
2007-08-13 18:24:00,1.6171,1.6175,1.6169,1.6174,297699999.0
2007-08-13 18:25:00,1.6174,1.6174,1.6172,1.6172,66600000.0
2007-08-13 18:26:00,1.6172,1.6172,1.617,1.61715,196800000.0
2007-08-13 18:27:00,1.6171,1.6173,1.6169,1.61715,145900000.0
2007-08-13 18:28:00,1.6172,1.6175,1.617,1.6174,356300000.0
2007-08-13 18:29:00,1.6174,1.6178,1.6173,1.6177,260200002.0
2007-08-13 18:30:00,1.6174,1.6178,1.6174,1.6177,78200001.0
2007-08-13 18:31:00,1.6177,1.6177,1.61755,1.61755,113700002.0
2007-08-13 18:32:00,1.6177,1.6177,1.61745,1.6175,115100001.0
2007-08-13 18:33:00,1.6176,1.6177,1.6173,1.6174,87000000.0
2007-08-13 18:34:00,1.6174,1.6178,1.6171,1.6177,322900000.0
2007-08-13 18:35:00,1.6178,1.6181,1.6178,1.6179,108700000.0
2007-08-13 18:36:00,1.6179,1.618,1.6178,1.6179,116300000.0
2007-08-13 18:37:00,1.6179,1.618,1.6176,1.6177,266700000.0
2007-08-13 18:38:00,1.6176,1.6177,1.6173,1.6175,185700000.0
2007-08-13 18:39:00,1.6175,1.6176,1.6173,1.6174,115400000.0
2007-08-13 18:40:00,1.6176,1.6179,1.6174,1.6179,185400000.0
2007-08-13 18:41:00,1.6179,1.6179,1.6178,1.6179,66000001.0
2007-08-13 18:42:00,1.6182,1.6188,1.618,1.6187,257300000.0
2007-08-13 18:43:00,1.61855,1.6188,1.6183,1.6184,263700004.0
2007-08-13 18:44:00,1.6187,1.6187,1.6182,1.6183,339900001.0
2007-08-13 18:45:00,1.6184,1.61875,1.6182,1.61875,370100002.0
2007-08-13 18:46:00,1.6188,1.61885,1.6186,1.6188,180000000.0
2007-08-13 18:47:00,1.6188,1.619,1.6186,1.6188,151500000.0
2007-08-13 18:48:00,1.6188,1.6191,1.6184,1.6184,364100001.0
2007-08-13 18:49:00,1.6184,1.6189,1.6183,1.6185,199700002.0
2007-08-13 18:50:00,1.6187,1.6187,1.6183,1.6185,136300000.0
2007-08-13 18:51:00,1.6187,1.6187,1.6183,1.6185,63200001.0
2007-08-13 18:52:00,1.6186,1.6186,1.6183,1.6186,93800000.0
2007-08-13 18:53:00,1.6184,1.6186,1.6184,1.6184,134900000.0
2007-08-13 18:54:00,1.6184,1.6185,1.6181,1.6181,81700000.0
2007-08-13 18:55:00,1.6182,1.6185,1.618,1.61845,520700002.0
2007-08-13 18:56:00,1.6183,1.6188,1.618,1.6187,379100003.0
2007-08-13 18:57:00,1.6186,1.6187,1.618,1.618,231700000.0
2007-08-13 18:58:00,1.6182,1.6184,1.618,1.6184,84800000.0
2007-08-13 18:59:00,1.6184,1.6184,1.6177,1.6181,183500000.0
2007-08-13 19:00:00,1.618,1.6183,1.6178,1.6181,95600000.0
2007-08-13 19:01:00,1.618,1.6181,1.6175,1.6176,110500000.0
2007-08-13 19:02:00,1.61755,1.6179,1.6172,1.61745,322000005.0
2007-08-13 19:03:00,1.6175,1.6175,1.61735,1.6175,45700000.0
2007-08-13 19:04:00,1.6175,1.6177,1.6173,1.6176,30200000.0
2007-08-13 19:05:00,1.61755,1.6188,1.61755,1.618,318300000.0
2007-08-13 19:06:00,1.618,1.6181,1.6174,1.61785,287000000.0
2007-08-13 19:07:00,1.61785,1.6185,1.61785,1.6184,116100001.0
2007-08-13 19:08:00,1.6182,1.6185,1.6181,1.6182,208400000.0
2007-08-13 19:09:00,1.6183,1.6183,1.6179,1.618,122900000.0
2007-08-13 19:10:00,1.6181,1.6181,1.6179,1.6179,47800000.0
2007-08-13 19:11:00,1.618,1.61815,1.6178,1.618,200500001.0
2007-08-13 19:12:00,1.618,1.618,1.61775,1.6178,161300002.0
2007-08-13 19:13:00,1.6178,1.6181,1.6178,1.6178,138400002.0
2007-08-13 19:14:00,1.618,1.6181,1.6178,1.618,128400003.0
2007-08-13 19:15:00,1.618,1.6181,1.6177,1.618,151500001.0
2007-08-13 19:16:00,1.618,1.6182,1.6177,1.6177,180700000.0
2007-08-13 19:17:00,1.618,1.6181,1.61785,1.6179,65400000.0
2007-08-13 19:18:00,1.6179,1.6179,1.6175,1.6178,140400000.0
2007-08-13 19:19:00,1.6178,1.6179,1.6175,1.6179,145100000.0
2007-08-13 19:20:00,1.6178,1.6179,1.6176,1.6178,117500000.0
2007-08-13 19:21:00,1.6177,1.618,1.6175,1.6178,136700000.0
2007-08-13 19:22:00,1.6178,1.6179,1.6177,1.61785,75300000.0
2007-08-13 19:23:00,1.6179,1.6186,1.6177,1.6181,292200000.0
2007-08-13 19:24:00,1.61795,1.6183,1.6179,1.618,177800000.0
2007-08-13 19:25:00,1.618,1.6185,1.6179,1.6181,220200000.0
2007-08-13 19:26:00,1.6181,1.6185,1.6181,1.6182,241800000.0
2007-08-13 19:27:00,1.6184,1.6184,1.6179,1.61795,287800002.0
2007-08-13 19:28:00,1.6182,1.6182,1.618,1.6181,178700000.0
2007-08-13 19:29:00,1.6181,1.6183,1.6179,1.6182,260800000.0
2007-08-13 19:30:00,1.6182,1.6185,1.6179,1.6184,114600000.0
2007-08-13 19:31:00,1.6185,1.6185,1.6182,1.6183,32400000.0
2007-08-13 19:32:00,1.6183,1.6184,1.6178,1.6178,132700000.0
2007-08-13 19:33:00,1.618,1.6181,1.6178,1.6179,194600000.0
2007-08-13 19:34:00,1.6179,1.618,1.6177,1.6177,189600003.0
2007-08-13 19:35:00,1.6179,1.618,1.6176,1.6179,313300000.0
2007-08-13 19:36:00,1.6179,1.6179,1.6176,1.6179,48700000.0
2007-08-13 19:37:00,1.6179,1.6179,1.6175,1.6176,256200002.0
2007-08-13 19:38:00,1.6176,1.6181,1.6176,1.6181,410800000.0
2007-08-13 19:39:00,1.6181,1.6181,1.6178,1.6181,148100000.0
2007-08-13 19:40:00,1.6181,1.6181,1.6178,1.6179,166800000.0
2007-08-13 19:41:00,1.6179,1.6181,1.6177,1.618,446500001.0
2007-08-13 19:42:00,1.6179,1.6181,1.6178,1.6181,115200000.0
2007-08-13 19:43:00,1.6181,1.6183,1.61795,1.618,144200001.0
2007-08-13 19:44:00,1.6183,1.6184,1.6179,1.6181,288000003.0
2007-08-13 19:45:00,1.6181,1.6182,1.618,1.6182,107200000.0
2007-08-13 19:46:00,1.6181,1.6183,1.6179,1.618,168400001.0
2007-08-13 19:47:00,1.6181,1.6182,1.6179,1.618,65900000.0
2007-08-13 19:48:00,1.618,1.6181,1.61785,1.6181,39200000.0
2007-08-13 19:49:00,1.61785,1.618,1.61785,1.618,101600002.0
2007-08-13 19:50:00,1.618,1.618,1.6174,1.6175,241900002.0
2007-08-13 19:51:00,1.6178,1.6179,1.6175,1.6179,231900000.0
2007-08-13 19:52:00,1.618,1.618,1.6178,1.618,72300000.0
2007-08-13 19:53:00,1.6179,1.6179,1.6174,1.6174,280900000.0
2007-08-13 19:54:00,1.6175,1.6175,1.6169,1.61735,283900002.0
2007-08-13 19:55:00,1.61735,1.6174,1.61725,1.6174,83200000.0
2007-08-13 19:56:00,1.6174,1.6174,1.6168,1.6172,70600000.0
2007-08-13 19:57:00,1.617,1.6172,1.617,1.6171,35600000.0
2007-08-13 19:58:00,1.6168,1.6171,1.6167,1.6168,183800000.0
2007-08-13 19:59:00,1.6167,1.6167,1.6158,1.6159,299500000.0
2007-08-13 20:00:00,1.616,1.6162,1.6154,1.6154,340000002.0
2007-08-13 20:01:00,1.6154,1.6157,1.615,1.6156,340200000.0
2007-08-13 20:02:00,1.6157,1.6161,1.6154,1.6161,387100001.0
2007-08-13 20:03:00,1.61595,1.6163,1.61595,1.61615,214600000.0
2007-08-13 20:04:00,1.6161,1.6163,1.6158,1.6162,306800002.0
2007-08-13 20:05:00,1.6161,1.6164,1.61605,1.6161,139700000.0
2007-08-13 20:06:00,1.6161,1.6169,1.6161,1.6168,222000002.0
2007-08-13 20:07:00,1.61675,1.6169,1.61675,1.6168,30100000.0
2007-08-13 20:08:00,1.6168,1.6169,1.6166,1.6167,110700000.0
2007-08-13 20:09:00,1.617,1.6178,1.6169,1.6178,550000002.0
2007-08-13 20:10:00,1.6178,1.618,1.6177,1.6179,107900000.0
2007-08-13 20:11:00,1.6179,1.6181,1.6175,1.6175,243300002.0
2007-08-13 20:12:00,1.6176,1.6176,1.61725,1.61725,76500000.0
2007-08-13 20:13:00,1.6173,1.6177,1.6173,1.6176,85400000.0
2007-08-13 20:14:00,1.6176,1.6177,1.6172,1.6177,141600000.0
2007-08-13 20:15:00,1.6176,1.6177,1.6175,1.6175,81400000.0
2007-08-13 20:16:00,1.6175,1.6178,1.6172,1.6177,292900001.0
2007-08-13 20:17:00,1.6176,1.6178,1.6176,1.6177,36500000.0
2007-08-13 20:18:00,1.6177,1.6177,1.6176,1.6176,72800000.0
2007-08-13 20:19:00,1.6176,1.6176,1.6173,1.6174,108300000.0
2007-08-13 20:20:00,1.6174,1.6176,1.6173,1.6176,97500000.0
2007-08-13 20:21:00,1.6175,1.6177,1.6166,1.6168,484200003.0
2007-08-13 20:22:00,1.6168,1.6171,1.6168,1.6171,127900000.0
2007-08-13 20:23:00,1.6171,1.6172,1.617,1.6172,168500000.0
2007-08-13 20:24:00,1.6172,1.6175,1.61705,1.6174,313200004.0
2007-08-13 20:25:00,1.6174,1.6174,1.6167,1.6169,447300002.0
2007-08-13 20:26:00,1.617,1.6174,1.617,1.6172,211500000.0
2007-08-13 20:27:00,1.6174,1.6174,1.61715,1.6172,95800000.0
2007-08-13 20:28:00,1.6172,1.61735,1.617,1.61725,65600000.0
2007-08-13 20:29:00,1.61715,1.61715,1.6166,1.6167,147200000.0
2007-08-13 20:30:00,1.617,1.61705,1.6165,1.6168,393200000.0
2007-08-13 20:31:00,1.6168,1.6172,1.6166,1.6171,312200000.0
2007-08-13 20:32:00,1.6172,1.6173,1.6171,1.6172,123500000.0
2007-08-13 20:33:00,1.6172,1.6175,1.6171,1.6174,189200000.0
2007-08-13 20:34:00,1.6173,1.6176,1.6172,1.6175,354600000.0
2007-08-13 20:35:00,1.6176,1.618,1.6176,1.618,70400000.0
2007-08-13 20:36:00,1.6178,1.6179,1.6178,1.6179,65600000.0
2007-08-13 20:37:00,1.6178,1.6178,1.6176,1.6177,72000000.0
2007-08-13 20:38:00,1.6176,1.6177,1.61745,1.6177,42800000.0
2007-08-13 20:39:00,1.6176,1.6177,1.61745,1.6176,49300000.0
2007-08-13 20:40:00,1.6176,1.6178,1.61745,1.6178,65900000.0
2007-08-13 20:41:00,1.6178,1.6179,1.6173,1.6176,231600000.0
2007-08-13 20:42:00,1.6176,1.6177,1.6176,1.6176,97600000.0
2007-08-13 20:43:00,1.6176,1.6177,1.61755,1.61755,155900000.0
2007-08-13 20:44:00,1.6175,1.6178,1.6175,1.6176,378300005.0
2007-08-13 20:45:00,1.6177,1.6178,1.6175,1.6177,309500007.0
2007-08-13 20:46:00,1.6178,1.618,1.6177,1.618,166800000.0
2007-08-13 20:47:00,1.618,1.6182,1.618,1.6181,125400000.0
2007-08-13 20:48:00,1.6181,1.6182,1.6177,1.6179,186400001.0
2007-08-13 20:49:00,1.6179,1.6179,1.6176,1.61775,83800000.0
2007-08-13 20:50:00,1.6177,1.6179,1.61765,1.6178,79800000.0
2007-08-13 20:51:00,1.6178,1.6178,1.6175,1.6178,92000000.0
2007-08-13 20:52:00,1.6177,1.6178,1.6175,1.6177,56400000.0
2007-08-13 20:53:00,1.6177,1.6178,1.6175,1.6175,131600000.0
2007-08-13 20:54:00,1.6176,1.6178,1.6175,1.61775,185600000.0
2007-08-13 20:55:00,1.61775,1.6178,1.6177,1.6178,24200000.0
2007-08-13 20:56:00,1.6178,1.618,1.6177,1.6177,131700000.0
2007-08-13 20:57:00,1.6177,1.618,1.6176,1.6179,184000001.0
2007-08-13 20:58:00,1.6177,1.6179,1.6175,1.6176,351900001.0
2007-08-13 20:59:00,1.6176,1.6176,1.617,1.6172,302600001.0
2007-08-13 21:00:00,1.6172,1.6174,1.6164,1.6166,427600000.0
2007-08-13 21:01:00,1.617,1.6171,1.6169,1.61695,237600001.0
2007-08-13 21:02:00,1.617,1.6172,1.6169,1.61695,127800000.0
2007-08-13 21:03:00,1.617,1.6173,1.617,1.6173,179600000.0
2007-08-13 21:04:00,1.6172,1.6173,1.617,1.617,291100003.0
2007-08-13 21:05:00,1.6172,1.6172,1.6168,1.617,80500000.0
2007-08-13 21:06:00,1.6171,1.6171,1.6167,1.6169,189700002.0
2007-08-13 21:07:00,1.6169,1.6169,1.6169,1.6169,5500000.0
2007-08-13 21:08:00,1.6169,1.617,1.6168,1.6168,58100000.0
2007-08-13 21:09:00,1.6168,1.6168,1.6167,1.6168,157900000.0
2007-08-13 21:10:00,1.6168,1.617,1.6167,1.61695,207400003.0
2007-08-13 21:11:00,1.617,1.6171,1.6169,1.6169,79200000.0
2007-08-13 21:12:00,1.6169,1.6169,1.6168,1.6169,45600000.0
2007-08-13 21:13:00,1.6169,1.617,1.6166,1.61675,197800000.0
2007-08-13 21:14:00,1.6168,1.6168,1.6165,1.6166,80900000.0
2007-08-13 21:15:00,1.6166,1.6168,1.6165,1.6168,94600000.0
2007-08-13 21:16:00,1.6167,1.6167,1.6162,1.6165,175700000.0
2007-08-13 21:17:00,1.6164,1.6165,1.6164,1.6165,66800000.0
2007-08-13 21:18:00,1.6164,1.6166,1.6164,1.6165,45900000.0
2007-08-13 21:19:00,1.6166,1.6167,1.6165,1.61655,67200000.0
2007-08-13 21:20:00,1.6167,1.6167,1.6167,1.6167,14400000.0
2007-08-13 21:21:00,1.6167,1.6167,1.6165,1.6165,25500000.0
2007-08-13 21:22:00,1.6167,1.6168,1.6158,1.6159,180800000.0
2007-08-13 21:23:00,1.6158,1.6163,1.6158,1.6163,146300000.0
2007-08-13 21:24:00,1.61635,1.6166,1.61635,1.6166,56400000.0
2007-08-13 21:25:00,1.6165,1.6168,1.6165,1.6168,416800005.0
2007-08-13 21:26:00,1.6168,1.617,1.6166,1.617,143500003.0
2007-08-13 21:27:00,1.617,1.617,1.6168,1.6168,98100000.0
2007-08-13 21:28:00,1.6169,1.6169,1.6165,1.6167,90200000.0
2007-08-13 21:29:00,1.6167,1.6167,1.61645,1.61655,79200000.0
2007-08-13 21:30:00,1.61655,1.6167,1.6162,1.61635,220600000.0
2007-08-13 21:31:00,1.6166,1.6166,1.6164,1.6166,178000000.0
2007-08-13 21:32:00,1.6166,1.6167,1.6164,1.61665,179400003.0
2007-08-13 21:33:00,1.61665,1.6169,1.61665,1.6169,61600000.0
2007-08-13 21:34:00,1.6168,1.617,1.6168,1.617,20800000.0
2007-08-13 21:35:00,1.6169,1.6169,1.6169,1.6169,49000000.0
2007-08-13 21:36:00,1.6169,1.6169,1.6163,1.6164,172100000.0
2007-08-13 21:37:00,1.6164,1.6164,1.6164,1.6164,33600000.0
2007-08-13 21:38:00,1.6164,1.61645,1.6164,1.61645,16000000.0
2007-08-13 21:39:00,1.61645,1.61645,1.61635,1.6164,16000000.0
2007-08-13 21:40:00,1.6164,1.6164,1.6162,1.61635,191100005.0
2007-08-13 21:41:00,1.61635,1.6164,1.6159,1.6159,142100000.0
2007-08-13 21:42:00,1.6159,1.6162,1.6159,1.6162,59600001.0
2007-08-13 21:43:00,1.6162,1.6163,1.6159,1.6161,182400003.0
2007-08-13 21:44:00,1.6162,1.6163,1.6161,1.6162,133600001.0
2007-08-13 21:45:00,1.6162,1.6163,1.6157,1.6161,176700000.0
2007-08-13 21:46:00,1.6162,1.6163,1.6155,1.6159,299800003.0
2007-08-13 21:47:00,1.6159,1.6161,1.6157,1.61605,244800000.0
2007-08-13 21:48:00,1.6159,1.61625,1.6154,1.61585,333900000.0
2007-08-13 21:49:00,1.61585,1.6159,1.61525,1.61525,242700000.0
2007-08-13 21:50:00,1.6154,1.6155,1.6152,1.61535,220700007.0
2007-08-13 21:51:00,1.6153,1.6155,1.6153,1.6154,99200003.0
2007-08-13 21:52:00,1.6154,1.6159,1.6151,1.6156,380700003.0
2007-08-13 21:53:00,1.6156,1.61575,1.6154,1.61545,344400002.0
2007-08-13 21:54:00,1.6155,1.6156,1.6152,1.6155,206300002.0
2007-08-13 21:55:00,1.6155,1.6158,1.6152,1.6155,288000001.0
2007-08-13 21:56:00,1.6155,1.61615,1.6155,1.61605,174399999.0
2007-08-13 21:57:00,1.61605,1.61605,1.61585,1.61605,58100001.0
2007-08-13 21:58:00,1.61605,1.6163,1.6155,1.6156,303400000.0
2007-08-13 21:59:00,1.6156,1.6157,1.61525,1.61525,161600000.0
2007-08-13 22:00:00,1.6152,1.61545,1.6149,1.6152,137300000.0
2007-08-13 22:01:00,1.6152,1.6153,1.6151,1.6152,56000000.0
2007-08-13 22:02:00,1.61525,1.61525,1.6147,1.6147,82300000.0
2007-08-13 22:03:00,1.6147,1.615,1.6146,1.615,48000000.0
2007-08-13 22:04:00,1.615,1.6151,1.6149,1.6149,88300000.0
2007-08-13 22:05:00,1.6149,1.6152,1.6149,1.6149,81900000.0
2007-08-13 22:06:00,1.6149,1.6151,1.6149,1.6151,23800000.0
2007-08-13 22:07:00,1.6151,1.61515,1.6148,1.61515,50600000.0
2007-08-13 22:08:00,1.6151,1.6152,1.6148,1.6148,66900000.0
2007-08-13 22:09:00,1.6148,1.6149,1.6145,1.6148,67600000.0
2007-08-13 22:10:00,1.6149,1.6149,1.6148,1.6149,15000000.0
2007-08-13 22:11:00,1.6149,1.61505,1.6146,1.6147,56200000.0
2007-08-13 22:12:00,1.6149,1.615,1.6147,1.6147,29800000.0
2007-08-13 22:13:00,1.6147,1.61505,1.6147,1.6149,64600000.0
2007-08-13 22:14:00,1.6148,1.615,1.6146,1.6146,42400000.0
2007-08-13 22:15:00,1.6146,1.615,1.6146,1.61485,40300000.0
2007-08-13 22:16:00,1.6146,1.615,1.6145,1.6145,40400000.0
2007-08-13 22:17:00,1.6145,1.615,1.6145,1.615,34500000.0
2007-08-13 22:18:00,1.6149,1.6156,1.61485,1.6156,170700000.0
2007-08-13 22:19:00,1.61545,1.6156,1.615,1.6152,84300000.0
2007-08-13 22:20:00,1.6152,1.6157,1.6151,1.61545,82200000.0
2007-08-13 22:21:00,1.61545,1.61555,1.6152,1.61555,48200000.0
2007-08-13 22:22:00,1.61555,1.6158,1.6155,1.6158,33600000.0
2007-08-13 22:23:00,1.6158,1.616,1.6155,1.616,80800000.0
2007-08-13 22:24:00,1.6158,1.6159,1.6157,1.6157,44000000.0
2007-08-13 22:25:00,1.6157,1.6164,1.6157,1.6163,118100000.0
2007-08-13 22:26:00,1.6163,1.61635,1.6162,1.6163,28900000.0
2007-08-13 22:27:00,1.6163,1.6164,1.6158,1.6164,103500000.0
2007-08-13 22:28:00,1.6164,1.6164,1.6161,1.6163,53100000.0
2007-08-13 22:29:00,1.6162,1.6163,1.6158,1.6158,84000000.0
2007-08-13 22:30:00,1.6158,1.6159,1.6156,1.6159,165200000.0
2007-08-13 22:31:00,1.6159,1.6159,1.6145,1.6153,300500000.0
2007-08-13 22:32:00,1.6153,1.6156,1.6153,1.6155,80700000.0
2007-08-13 22:33:00,1.6156,1.6158,1.6156,1.6157,27800000.0
2007-08-13 22:34:00,1.6157,1.6158,1.6157,1.6158,11600000.0
2007-08-13 22:36:00,1.6157,1.6157,1.6153,1.6156,41200000.0
2007-08-13 22:37:00,1.6156,1.6156,1.6154,1.6154,8900000.0
2007-08-13 22:38:00,1.6152,1.6153,1.6152,1.6152,46700000.0
2007-08-13 22:39:00,1.6156,1.6156,1.6154,1.6155,46700000.0
2007-08-13 22:40:00,1.6156,1.6156,1.615,1.615,11400000.0
2007-08-13 22:41:00,1.6152,1.6154,1.6152,1.6153,121000000.0
2007-08-13 22:42:00,1.6153,1.6154,1.61495,1.6152,63600000.0
2007-08-13 22:43:00,1.6154,1.6154,1.6151,1.6151,76300000.0
2007-08-13 22:44:00,1.6151,1.6153,1.6149,1.6149,69500000.0
2007-08-13 22:45:00,1.6151,1.6151,1.6149,1.6149,106500000.0
2007-08-13 22:46:00,1.6149,1.615,1.6149,1.6149,59000000.0
2007-08-13 22:47:00,1.6149,1.6151,1.6148,1.6148,35900000.0
2007-08-13 22:48:00,1.6148,1.6153,1.6148,1.6149,81700000.0
2007-08-13 22:49:00,1.615,1.6153,1.615,1.6151,92100000.0
2007-08-13 22:50:00,1.6151,1.6152,1.6148,1.615,158000000.0
2007-08-13 22:51:00,1.6152,1.6156,1.6152,1.6154,126300000.0
2007-08-13 22:52:00,1.6153,1.6158,1.6152,1.6157,205200000.0
2007-08-13 22:53:00,1.6157,1.6161,1.6157,1.6159,118400000.0
2007-08-13 22:54:00,1.6159,1.6159,1.6155,1.6158,190900000.0
2007-08-13 22:55:00,1.6158,1.6159,1.6155,1.6157,87700000.0
2007-08-13 22:56:00,1.6157,1.6158,1.61535,1.6158,75700000.0
2007-08-13 22:57:00,1.6157,1.6157,1.6151,1.6153,124900000.0
2007-08-13 22:58:00,1.6155,1.616,1.6155,1.616,106900000.0
2007-08-13 22:59:00,1.616,1.6161,1.6158,1.6159,28800000.0
2007-08-13 23:00:00,1.6158,1.6158,1.6154,1.6155,24000000.0
2007-08-13 23:01:00,1.6156,1.6156,1.6153,1.6156,24000000.0
2007-08-13 23:02:00,1.6157,1.6157,1.6155,1.6157,24000000.0
2007-08-13 23:03:00,1.6156,1.6164,1.6156,1.6163,76800000.0
2007-08-13 23:04:00,1.6161,1.6165,1.616,1.6164,36500000.0
2007-08-13 23:05:00,1.6163,1.6164,1.6163,1.6163,8000000.0
2007-08-13 23:06:00,1.6164,1.6165,1.6162,1.6163,44500000.0
2007-08-13 23:07:00,1.6164,1.6165,1.6164,1.6164,19200000.0
2007-08-13 23:08:00,1.6163,1.6165,1.6163,1.6163,29900000.0
2007-08-13 23:09:00,1.6162,1.6163,1.6159,1.6163,23900000.0
2007-08-13 23:10:00,1.6163,1.6163,1.616,1.6162,25000000.0
2007-08-13 23:11:00,1.6162,1.6162,1.6158,1.616,125900000.0
2007-08-13 23:12:00,1.616,1.6163,1.6158,1.6162,45700000.0
2007-08-13 23:13:00,1.6162,1.6162,1.616,1.616,55100000.0
2007-08-13 23:14:00,1.6161,1.6162,1.616,1.616,55000000.0
2007-08-13 23:15:00,1.616,1.6163,1.616,1.6163,18900000.0
2007-08-13 23:16:00,1.6163,1.6165,1.6162,1.6164,71400000.0
2007-08-13 23:17:00,1.6167,1.6172,1.6165,1.6171,54600000.0
2007-08-13 23:18:00,1.6171,1.6172,1.6167,1.6171,122500000.0
2007-08-13 23:19:00,1.6169,1.6169,1.6167,1.6168,33100000.0
2007-08-13 23:20:00,1.6168,1.6168,1.6167,1.6167,67800000.0
2007-08-13 23:21:00,1.6168,1.6168,1.6168,1.6168,4800000.0
2007-08-13 23:22:00,1.6167,1.6168,1.6167,1.6168,8900000.0
2007-08-13 23:23:00,1.6168,1.6168,1.6166,1.6166,50600000.0
2007-08-13 23:25:00,1.6166,1.6167,1.6164,1.6165,44000000.0
2007-08-13 23:26:00,1.6166,1.6168,1.6165,1.6166,52800000.0
2007-08-13 23:27:00,1.6166,1.6166,1.6163,1.6163,72200000.0
2007-08-13 23:28:00,1.6165,1.6166,1.6165,1.6166,62400000.0
2007-08-13 23:29:00,1.6166,1.6166,1.6165,1.6166,82600000.0
2007-08-13 23:30:00,1.6166,1.6166,1.61635,1.61635,40000000.0
2007-08-13 23:31:00,1.6162,1.6166,1.6152,1.6161,190900000.0
2007-08-13 23:32:00,1.6162,1.6165,1.616,1.6165,94300000.0
2007-08-13 23:33:00,1.6163,1.6164,1.615,1.6159,194400000.0
2007-08-13 23:34:00,1.6161,1.6162,1.6159,1.6162,36800000.0
2007-08-13 23:35:00,1.6161,1.6162,1.6155,1.616,156300000.0
2007-08-13 23:36:00,1.616,1.6162,1.616,1.6161,57300000.0
2007-08-13 23:37:00,1.6161,1.6161,1.6152,1.6152,243300000.0
2007-08-13 23:38:00,1.6153,1.6163,1.6147,1.6162,340600000.0
2007-08-13 23:39:00,1.6163,1.6163,1.6163,1.6163,9600000.0
2007-08-13 23:40:00,1.6163,1.6163,1.6161,1.6161,49500000.0
2007-08-13 23:41:00,1.6163,1.6163,1.6162,1.6163,12800000.0
2007-08-13 23:42:00,1.6161,1.6163,1.6161,1.6163,16900000.0
2007-08-13 23:43:00,1.6163,1.6169,1.6161,1.6163,242900000.0
2007-08-13 23:44:00,1.61635,1.6164,1.6163,1.6164,11400000.0
2007-08-13 23:45:00,1.6166,1.6166,1.6159,1.616,176600000.0
2007-08-13 23:46:00,1.616,1.616,1.6152,1.6157,166500000.0
2007-08-13 23:47:00,1.6154,1.6164,1.615,1.6162,152900000.0
2007-08-13 23:48:00,1.6162,1.6162,1.616,1.6162,52500000.0
2007-08-13 23:49:00,1.6162,1.6164,1.61565,1.6159,198000000.0
2007-08-13 23:50:00,1.6159,1.6159,1.6159,1.6159,54400000.0
2007-08-13 23:51:00,1.6159,1.6161,1.61575,1.6161,81100000.0
2007-08-13 23:52:00,1.61595,1.616,1.6159,1.616,119100000.0
2007-08-13 23:53:00,1.616,1.616,1.6159,1.6159,38100000.0
2007-08-13 23:54:00,1.6159,1.6164,1.6158,1.616,117400000.0
2007-08-13 23:55:00,1.6162,1.6164,1.616,1.616,162100000.0
2007-08-13 23:56:00,1.6162,1.6162,1.61595,1.6162,30700000.0
2007-08-13 23:57:00,1.6162,1.6162,1.6159,1.6162,47300000.0
2007-08-13 23:58:00,1.6161,1.6162,1.6156,1.6162,138300000.0
2007-08-13 23:59:00,1.616,1.616,1.61535,1.61565,81000000.0
2007-08-14 00:00:00,1.61565,1.6158,1.61565,1.6158,176000000.0
2007-08-14 00:01:00,1.6158,1.6161,1.61565,1.6159,119400000.0
2007-08-14 00:02:00,1.6159,1.6159,1.6152,1.6152,89800000.0
2007-08-14 00:03:00,1.61545,1.6156,1.615,1.6155,42700000.0
2007-08-14 00:04:00,1.6156,1.6157,1.6156,1.6157,13300000.0
2007-08-14 00:05:00,1.6157,1.6159,1.6157,1.6159,73500000.0
2007-08-14 00:06:00,1.6159,1.616,1.6158,1.6159,59400000.0
2007-08-14 00:07:00,1.6158,1.616,1.6158,1.6159,28100000.0
2007-08-14 00:08:00,1.616,1.6163,1.6158,1.6163,48200000.0
2007-08-14 00:09:00,1.6163,1.6163,1.6163,1.6163,17100000.0
2007-08-14 00:10:00,1.6163,1.6163,1.6158,1.6159,61700000.0
2007-08-14 00:11:00,1.6159,1.6159,1.6158,1.6158,25800000.0
2007-08-14 00:12:00,1.6159,1.616,1.61575,1.61575,65400000.0
2007-08-14 00:13:00,1.616,1.6164,1.616,1.6163,32100000.0
2007-08-14 00:14:00,1.6161,1.6165,1.6156,1.6165,138300000.0
2007-08-14 00:15:00,1.6164,1.6164,1.6155,1.6156,172600000.0
2007-08-14 00:16:00,1.6156,1.6161,1.6148,1.6155,182500000.0
2007-08-14 00:17:00,1.6156,1.6156,1.6147,1.6154,110200000.0
2007-08-14 00:18:00,1.61535,1.6158,1.61535,1.6158,45900000.0
2007-08-14 00:19:00,1.6158,1.616,1.6154,1.616,85000000.0
2007-08-14 00:20:00,1.616,1.616,1.61575,1.61585,172600000.0
2007-08-14 00:21:00,1.61585,1.6161,1.6158,1.6161,77600000.0
2007-08-14 00:22:00,1.6161,1.6162,1.6161,1.6161,18400000.0
2007-08-14 00:23:00,1.6162,1.6162,1.6153,1.6162,241700001.0
2007-08-14 00:24:00,1.6162,1.6164,1.6159,1.6164,87800000.0
2007-08-14 00:25:00,1.6164,1.6164,1.6156,1.6157,102000000.0
2007-08-14 00:26:00,1.6157,1.6159,1.6153,1.6158,128300000.0
2007-08-14 00:27:00,1.6156,1.6168,1.6156,1.6164,298200000.0
2007-08-14 00:28:00,1.6162,1.6165,1.6162,1.6164,63900000.0
2007-08-14 00:29:00,1.6164,1.6165,1.6162,1.6164,203300000.0
2007-08-14 00:30:00,1.6164,1.6165,1.6163,1.6165,45900000.0
2007-08-14 00:31:00,1.6162,1.6167,1.6162,1.6166,124100000.0
2007-08-14 00:32:00,1.6164,1.617,1.6164,1.6169,397700000.0
2007-08-14 00:33:00,1.6169,1.6172,1.6162,1.6162,278400002.0
2007-08-14 00:34:00,1.6165,1.6167,1.61635,1.6167,56700000.0
2007-08-14 00:35:00,1.6164,1.6166,1.6162,1.6162,58800000.0
2007-08-14 00:36:00,1.6166,1.6166,1.6158,1.6162,74400000.0
2007-08-14 00:37:00,1.6162,1.6162,1.6159,1.616,64300000.0
2007-08-14 00:38:00,1.6156,1.6157,1.6146,1.6153,186300000.0
2007-08-14 00:39:00,1.6154,1.6155,1.61505,1.6153,111000000.0
2007-08-14 00:40:00,1.6154,1.6156,1.6149,1.6155,101600000.0
2007-08-14 00:41:00,1.6155,1.6155,1.6155,1.6155,9200000.0
2007-08-14 00:42:00,1.6155,1.6155,1.61505,1.6155,77900000.0
2007-08-14 00:43:00,1.6153,1.6153,1.6146,1.6151,163600000.0
2007-08-14 00:44:00,1.6148,1.6148,1.6145,1.6148,6700000.0
2007-08-14 00:45:00,1.6145,1.6151,1.6145,1.6146,43000000.0
2007-08-14 00:46:00,1.6146,1.6148,1.6143,1.6147,116600000.0
2007-08-14 00:47:00,1.615,1.6159,1.6146,1.6154,246800000.0
2007-08-14 00:48:00,1.6156,1.6162,1.61515,1.6156,346600000.0
2007-08-14 00:49:00,1.6157,1.6158,1.6153,1.6155,114900000.0
2007-08-14 00:50:00,1.6157,1.6161,1.6155,1.6156,443800000.0
2007-08-14 00:51:00,1.6156,1.6158,1.6152,1.6157,164400000.0
2007-08-14 00:52:00,1.6158,1.6166,1.6157,1.6165,152300000.0
2007-08-14 00:53:00,1.6164,1.6165,1.6159,1.6164,168000000.0
2007-08-14 00:54:00,1.6165,1.6165,1.616,1.616,82300000.0
2007-08-14 00:55:00,1.6162,1.6169,1.6161,1.6167,322500000.0
2007-08-14 00:56:00,1.6167,1.6167,1.6162,1.6163,161200000.0
2007-08-14 00:57:00,1.6165,1.6166,1.6159,1.6162,181100000.0
2007-08-14 00:58:00,1.6164,1.6167,1.6162,1.6165,200400000.0
2007-08-14 00:59:00,1.6166,1.6169,1.6166,1.6167,72400000.0
2007-08-14 01:00:00,1.6169,1.6169,1.6162,1.6166,117300000.0
2007-08-14 01:01:00,1.6166,1.6166,1.6155,1.6164,256200000.0
2007-08-14 01:02:00,1.6164,1.61655,1.6162,1.6164,210400000.0
2007-08-14 01:03:00,1.61635,1.6164,1.61635,1.61635,64000000.0
2007-08-14 01:04:00,1.6164,1.6164,1.6161,1.6164,64800000.0
2007-08-14 01:05:00,1.6164,1.6167,1.6161,1.6166,66700000.0
2007-08-14 01:06:00,1.61655,1.6171,1.616,1.6163,363600001.0
2007-08-14 01:07:00,1.6162,1.6174,1.6162,1.6168,313600005.0
2007-08-14 01:08:00,1.6169,1.6169,1.6168,1.6168,108200005.0
2007-08-14 01:09:00,1.6158,1.61725,1.6158,1.61705,195300001.0
2007-08-14 01:10:00,1.6169,1.6173,1.6164,1.6168,235500003.0
2007-08-14 01:11:00,1.6168,1.6175,1.6166,1.6172,324600004.0
2007-08-14 01:12:00,1.6172,1.6172,1.6168,1.6169,95400000.0
2007-08-14 01:13:00,1.617,1.6173,1.6169,1.61705,136700002.0
2007-08-14 01:14:00,1.617,1.61725,1.6164,1.617,121500000.0
2007-08-14 01:15:00,1.617,1.6183,1.617,1.6181,227400000.0
2007-08-14 01:16:00,1.6182,1.6186,1.6177,1.61855,526600006.0
2007-08-14 01:17:00,1.6186,1.6188,1.6179,1.61815,391300000.0
2007-08-14 01:18:00,1.6182,1.61835,1.6177,1.61825,293100000.0
2007-08-14 01:19:00,1.61825,1.61835,1.6177,1.6183,143800000.0
2007-08-14 01:20:00,1.61835,1.6184,1.618,1.6183,43000000.0
2007-08-14 01:21:00,1.61825,1.6184,1.6176,1.6178,248000000.0
2007-08-14 01:22:00,1.6178,1.6178,1.6175,1.6178,109200000.0
2007-08-14 01:23:00,1.6178,1.6178,1.6174,1.61755,81200000.0
2007-08-14 01:24:00,1.6174,1.61835,1.6173,1.6182,153900000.0
2007-08-14 01:25:00,1.6183,1.6183,1.61755,1.61805,346900000.0
2007-08-14 01:26:00,1.61805,1.6183,1.6178,1.61815,116000000.0
2007-08-14 01:27:00,1.61815,1.6189,1.618,1.6186,306800000.0
2007-08-14 01:28:00,1.6188,1.6188,1.6181,1.61825,261000000.0
2007-08-14 01:29:00,1.61835,1.61865,1.61835,1.61855,120000000.0
2007-08-14 01:30:00,1.6184,1.61865,1.6175,1.6179,389600000.0
2007-08-14 01:31:00,1.6179,1.61835,1.6173,1.6182,284100000.0
2007-08-14 01:32:00,1.6182,1.61835,1.6178,1.6182,109000000.0
2007-08-14 01:33:00,1.61835,1.61835,1.6181,1.6183,109700000.0
2007-08-14 01:34:00,1.6182,1.6214,1.6177,1.6214,470000000.0
2007-08-14 01:35:00,1.6214,1.6214,1.6199,1.6206,788300000.0
2007-08-14 01:36:00,1.6205,1.6214,1.6199,1.62095,645000000.0
2007-08-14 01:37:00,1.6209,1.62115,1.6199,1.6208,406800000.0
2007-08-14 01:38:00,1.6208,1.6208,1.6204,1.6206,405700001.0
2007-08-14 01:39:00,1.62055,1.6207,1.62,1.62035,355800002.0
2007-08-14 01:40:00,1.6204,1.6204,1.6198,1.6202,292200002.0
2007-08-14 01:41:00,1.6203,1.6206,1.6195,1.6205,215600002.0
2007-08-14 01:42:00,1.6205,1.6205,1.62,1.6202,96400000.0
2007-08-14 01:43:00,1.6203,1.6203,1.6199,1.6201,138500001.0
2007-08-14 01:44:00,1.6201,1.62035,1.6184,1.6201,650200001.0
2007-08-14 01:45:00,1.6203,1.6204,1.619,1.61945,295200000.0
2007-08-14 01:46:00,1.6196,1.6196,1.6192,1.6196,192500000.0
2007-08-14 01:47:00,1.6194,1.6199,1.6191,1.6196,334200000.0
2007-08-14 01:48:00,1.6196,1.6204,1.6194,1.6203,305200000.0
2007-08-14 01:49:00,1.6202,1.6207,1.6199,1.6202,372500003.0
2007-08-14 01:50:00,1.6205,1.62055,1.6204,1.6204,115200000.0
2007-08-14 01:51:00,1.6205,1.621,1.6198,1.6208,344400004.0
2007-08-14 01:52:00,1.62075,1.6222,1.62,1.62165,644000006.0
2007-08-14 01:53:00,1.6218,1.6219,1.6207,1.6209,441700000.0
2007-08-14 01:54:00,1.621,1.62135,1.6207,1.6211,335300000.0
2007-08-14 01:55:00,1.6211,1.6215,1.6206,1.6214,241900001.0
2007-08-14 01:56:00,1.6215,1.6215,1.6201,1.6205,252600001.0
2007-08-14 01:57:00,1.6204,1.62085,1.6203,1.6208,317000001.0
2007-08-14 01:58:00,1.6208,1.6208,1.6199,1.6199,185900000.0
2007-08-14 01:59:00,1.6201,1.6207,1.6201,1.62055,262400000.0
2007-08-14 02:00:00,1.6206,1.6206,1.6205,1.6205,19200000.0
2007-08-14 02:01:00,1.62045,1.621,1.6203,1.6209,161900000.0
2007-08-14 02:02:00,1.6209,1.6218,1.6204,1.6217,369100003.0
2007-08-14 02:03:00,1.6215,1.6217,1.6214,1.62155,126200000.0
2007-08-14 02:04:00,1.6215,1.6221,1.6214,1.6216,293100000.0
2007-08-14 02:05:00,1.6218,1.6219,1.6213,1.6214,198100000.0
2007-08-14 02:06:00,1.6215,1.6216,1.62055,1.62055,181500000.0
2007-08-14 02:07:00,1.62055,1.6207,1.6199,1.6204,283400000.0
2007-08-14 02:08:00,1.6204,1.62045,1.62015,1.6203,97600000.0
2007-08-14 02:09:00,1.6204,1.6204,1.62,1.6202,87600000.0
2007-08-14 02:10:00,1.6202,1.62095,1.6201,1.62025,422600001.0
2007-08-14 02:11:00,1.6201,1.62065,1.62,1.6205,488200002.0
2007-08-14 02:12:00,1.6205,1.621,1.6203,1.6206,345700000.0
2007-08-14 02:13:00,1.6208,1.621,1.6204,1.6209,246700000.0
2007-08-14 02:14:00,1.6209,1.6209,1.6204,1.6205,160800000.0
2007-08-14 02:15:00,1.6205,1.62055,1.6202,1.6205,84200000.0
2007-08-14 02:16:00,1.6202,1.62115,1.6202,1.6209,335900000.0
2007-08-14 02:17:00,1.6209,1.6223,1.6209,1.6221,705200001.0
2007-08-14 02:18:00,1.6221,1.6223,1.6219,1.6223,259700000.0
2007-08-14 02:19:00,1.62225,1.62225,1.6211,1.6214,531700001.0
2007-08-14 02:20:00,1.6212,1.6216,1.6207,1.6212,326100002.0
2007-08-14 02:21:00,1.6212,1.62145,1.6208,1.62095,124700000.0
2007-08-14 02:22:00,1.6209,1.6209,1.62,1.6209,495200000.0
2007-08-14 02:23:00,1.6207,1.6212,1.6207,1.621,260800000.0
2007-08-14 02:24:00,1.621,1.6213,1.6208,1.6212,557400006.0
2007-08-14 02:25:00,1.6211,1.6213,1.621,1.6213,328000000.0
2007-08-14 02:26:00,1.6213,1.6217,1.6213,1.6216,295000000.0
2007-08-14 02:27:00,1.6216,1.6217,1.6213,1.62145,225300000.0
2007-08-14 02:28:00,1.62145,1.6216,1.62115,1.6213,117700000.0
2007-08-14 02:29:00,1.6212,1.6212,1.6209,1.62105,241600000.0
2007-08-14 02:30:00,1.6211,1.62125,1.6209,1.62095,149700000.0
2007-08-14 02:31:00,1.62095,1.6212,1.6204,1.6212,133200000.0
2007-08-14 02:32:00,1.6211,1.62125,1.621,1.6211,223200000.0
2007-08-14 02:33:00,1.6211,1.6216,1.621,1.6211,445100004.0
2007-08-14 02:34:00,1.6212,1.6214,1.6208,1.6208,165900000.0
2007-08-14 02:35:00,1.6211,1.6216,1.6205,1.62145,531400000.0
2007-08-14 02:36:00,1.62155,1.6219,1.6208,1.6211,418799999.0
2007-08-14 02:37:00,1.6211,1.6212,1.6204,1.6212,241300001.0
2007-08-14 02:38:00,1.6213,1.6215,1.621,1.6214,279300000.0
2007-08-14 02:39:00,1.6215,1.6215,1.6211,1.6215,271400000.0
2007-08-14 02:40:00,1.6215,1.6215,1.6208,1.621,340700001.0
2007-08-14 02:41:00,1.621,1.621,1.6206,1.6208,183600000.0
2007-08-14 02:42:00,1.6208,1.6209,1.6208,1.6209,162400000.0
2007-08-14 02:43:00,1.6209,1.6209,1.6206,1.6206,80200000.0
2007-08-14 02:44:00,1.6206,1.6209,1.6202,1.62075,268000001.0
2007-08-14 02:45:00,1.6208,1.6214,1.6208,1.6213,395900004.0
2007-08-14 02:46:00,1.6213,1.6214,1.6209,1.621,457800003.0
2007-08-14 02:47:00,1.621,1.6212,1.62095,1.621,233700000.0
2007-08-14 02:48:00,1.6211,1.6215,1.6209,1.6214,234700000.0
2007-08-14 02:49:00,1.6214,1.6214,1.6207,1.62085,247600000.0
2007-08-14 02:50:00,1.62085,1.6211,1.6207,1.621,309800000.0
2007-08-14 02:51:00,1.6209,1.6211,1.6203,1.62035,352500001.0
2007-08-14 02:52:00,1.6203,1.6204,1.6198,1.62005,135100000.0
2007-08-14 02:53:00,1.62005,1.62045,1.6199,1.6201,178300000.0
2007-08-14 02:54:00,1.6201,1.62105,1.6197,1.62105,733700003.0
2007-08-14 02:55:00,1.621,1.621,1.6203,1.62055,295000004.0
2007-08-14 02:56:00,1.62055,1.62095,1.6204,1.6207,198400003.0
2007-08-14 02:57:00,1.62075,1.6212,1.6206,1.6209,293900002.0
2007-08-14 02:58:00,1.62085,1.621,1.6207,1.621,78200000.0
2007-08-14 02:59:00,1.621,1.621,1.6207,1.6209,93100000.0
2007-08-14 03:00:00,1.6209,1.621,1.6207,1.621,87400000.0
2007-08-14 03:01:00,1.6209,1.6214,1.6209,1.6214,351900002.0
2007-08-14 03:02:00,1.6214,1.6222,1.6214,1.6219,292900004.0
2007-08-14 03:03:00,1.6218,1.62235,1.6218,1.6223,421000003.0
2007-08-14 03:04:00,1.6224,1.6224,1.6221,1.62215,465900010.0
2007-08-14 03:05:00,1.6222,1.6232,1.6222,1.6229,227400000.0
2007-08-14 03:06:00,1.62295,1.6231,1.6225,1.62275,235800000.0
2007-08-14 03:07:00,1.62265,1.6228,1.6226,1.62275,156000000.0
2007-08-14 03:08:00,1.6227,1.6228,1.6226,1.6226,212700002.0
2007-08-14 03:09:00,1.62265,1.62265,1.6217,1.6219,221500000.0
2007-08-14 03:10:00,1.622,1.62235,1.6218,1.622,299100000.0
2007-08-14 03:11:00,1.62185,1.622,1.6215,1.6219,338700000.0
2007-08-14 03:12:00,1.6219,1.6221,1.6216,1.62175,260600002.0
2007-08-14 03:13:00,1.6218,1.6219,1.6217,1.6218,93600000.0
2007-08-14 03:14:00,1.6219,1.6221,1.6217,1.6219,213600000.0
2007-08-14 03:15:00,1.6219,1.62245,1.6215,1.6218,461600006.0
2007-08-14 03:16:00,1.6218,1.624,1.6215,1.6238,581499999.0
2007-08-14 03:17:00,1.6238,1.62385,1.62335,1.6235,350000000.0
2007-08-14 03:18:00,1.6232,1.6235,1.623,1.6234,495600001.0
2007-08-14 03:19:00,1.6234,1.6235,1.6228,1.6234,154900000.0
2007-08-14 03:20:00,1.6234,1.6237,1.6232,1.6235,349400000.0
2007-08-14 03:21:00,1.62345,1.624,1.6232,1.6237,334200000.0
2007-08-14 03:22:00,1.6238,1.624,1.6235,1.6236,297100001.0
2007-08-14 03:23:00,1.6237,1.6237,1.6231,1.6233,284500000.0
2007-08-14 03:24:00,1.6233,1.62345,1.6229,1.62335,117200000.0
2007-08-14 03:25:00,1.6234,1.6236,1.6231,1.62325,233500000.0
2007-08-14 03:26:00,1.6233,1.6234,1.6223,1.6227,139700000.0
2007-08-14 03:27:00,1.6227,1.6227,1.6224,1.6224,91000000.0
2007-08-14 03:28:00,1.6225,1.6225,1.62165,1.6217,236100002.0
2007-08-14 03:29:00,1.6218,1.6219,1.6214,1.6216,533600000.0
2007-08-14 03:30:00,1.6216,1.6219,1.6209,1.6212,288400000.0
2007-08-14 03:31:00,1.6209,1.6214,1.6208,1.6209,302500000.0
2007-08-14 03:32:00,1.62095,1.6211,1.6202,1.62045,235500000.0
2007-08-14 03:33:00,1.6205,1.6208,1.62,1.6207,304600002.0
2007-08-14 03:34:00,1.6207,1.6214,1.6204,1.62115,177800000.0
2007-08-14 03:35:00,1.6211,1.62235,1.6209,1.62235,332700000.0
2007-08-14 03:36:00,1.62235,1.6225,1.6216,1.622,461400002.0
2007-08-14 03:37:00,1.622,1.6226,1.6219,1.6226,325200002.0
2007-08-14 03:38:00,1.62255,1.62335,1.6222,1.6226,419500002.0
2007-08-14 03:39:00,1.6228,1.6229,1.6223,1.6227,182800000.0
2007-08-14 03:40:00,1.6228,1.6229,1.6221,1.62235,281200001.0
2007-08-14 03:41:00,1.6225,1.6226,1.6224,1.6224,162500000.0
2007-08-14 03:42:00,1.6223,1.6225,1.6216,1.62215,222800004.0
2007-08-14 03:43:00,1.62205,1.6223,1.6219,1.6222,377500004.0
2007-08-14 03:44:00,1.62225,1.6224,1.62225,1.62235,30000000.0
2007-08-14 03:45:00,1.6224,1.6229,1.62235,1.6227,314300000.0
2007-08-14 03:46:00,1.6227,1.62315,1.6222,1.6222,231600000.0
2007-08-14 03:47:00,1.6228,1.6228,1.6224,1.6226,217800000.0
2007-08-14 03:48:00,1.6226,1.6226,1.6221,1.62215,254500000.0
2007-08-14 03:49:00,1.62215,1.6224,1.62205,1.62215,346500000.0
2007-08-14 03:50:00,1.6221,1.6221,1.622,1.622,52800000.0
2007-08-14 03:51:00,1.622,1.622,1.622,1.622,8200000.0
2007-08-14 03:52:00,1.622,1.6223,1.622,1.6222,76000000.0
2007-08-14 03:53:00,1.6222,1.6225,1.6221,1.6224,141100000.0
2007-08-14 03:54:00,1.6224,1.6227,1.6222,1.6226,230200000.0
2007-08-14 03:55:00,1.6226,1.6226,1.6217,1.6217,126100000.0
2007-08-14 03:56:00,1.6219,1.622,1.6215,1.62195,180900000.0
2007-08-14 03:57:00,1.6219,1.6224,1.62185,1.6223,128200000.0
2007-08-14 03:58:00,1.6223,1.6225,1.62215,1.62215,110600000.0
2007-08-14 03:59:00,1.6222,1.6223,1.6221,1.6221,108800000.0
2007-08-14 04:00:00,1.6222,1.6224,1.6218,1.6219,133200000.0
2007-08-14 04:01:00,1.62215,1.6223,1.6218,1.6221,87000000.0
2007-08-14 04:02:00,1.62205,1.6221,1.6219,1.62205,74100000.0
2007-08-14 04:03:00,1.622,1.62215,1.62195,1.62215,84800000.0
2007-08-14 04:04:00,1.6221,1.6224,1.622,1.6223,143500000.0
2007-08-14 04:05:00,1.6223,1.6223,1.6219,1.6222,210400000.0
2007-08-14 04:06:00,1.6222,1.6222,1.6213,1.6214,432200000.0
2007-08-14 04:07:00,1.6214,1.62155,1.6209,1.6215,353300004.0
2007-08-14 04:08:00,1.6214,1.62165,1.6212,1.6214,457600002.0
2007-08-14 04:09:00,1.6214,1.6216,1.6211,1.6213,244400000.0
2007-08-14 04:10:00,1.6215,1.6215,1.6211,1.6213,85200000.0
2007-08-14 04:11:00,1.6214,1.6217,1.6212,1.6217,48800000.0
2007-08-14 04:12:00,1.6216,1.6219,1.6214,1.6219,232900001.0
2007-08-14 04:13:00,1.6217,1.6221,1.6217,1.6221,142900002.0
2007-08-14 04:14:00,1.6222,1.6222,1.622,1.6221,97600000.0
2007-08-14 04:15:00,1.6221,1.6225,1.6219,1.6222,200300001.0
2007-08-14 04:16:00,1.6223,1.6227,1.6222,1.6225,215000000.0
2007-08-14 04:17:00,1.6226,1.6226,1.6221,1.6224,135300000.0
2007-08-14 04:18:00,1.6224,1.6224,1.62195,1.622,57900000.0
2007-08-14 04:19:00,1.622,1.6221,1.6217,1.6221,201900000.0
2007-08-14 04:20:00,1.6222,1.6222,1.6221,1.6221,60900000.0
2007-08-14 04:21:00,1.6222,1.6222,1.622,1.6222,26000000.0
2007-08-14 04:22:00,1.6223,1.6223,1.622,1.6222,109100000.0
2007-08-14 04:23:00,1.6222,1.6222,1.6219,1.622,176900000.0
2007-08-14 04:24:00,1.622,1.6222,1.622,1.6222,57300000.0
2007-08-14 04:25:00,1.6222,1.6222,1.622,1.6221,54600000.0
2007-08-14 04:26:00,1.6222,1.6225,1.622,1.6225,130500000.0
2007-08-14 04:27:00,1.6224,1.6225,1.6222,1.6223,62500000.0
2007-08-14 04:28:00,1.6224,1.6224,1.6222,1.6224,105800000.0
2007-08-14 04:29:00,1.6225,1.6225,1.6221,1.6221,77600000.0
2007-08-14 04:30:00,1.6217,1.6223,1.6217,1.6223,73800000.0
2007-08-14 04:31:00,1.62215,1.6223,1.6221,1.6221,87900002.0
2007-08-14 04:32:00,1.6221,1.6223,1.6219,1.62215,108200002.0
2007-08-14 04:33:00,1.62215,1.6222,1.62215,1.6222,9600000.0
2007-08-14 04:34:00,1.6222,1.6224,1.6219,1.62195,141100001.0
2007-08-14 04:35:00,1.6221,1.6221,1.6219,1.622,113700002.0
2007-08-14 04:36:00,1.62205,1.6225,1.6218,1.6218,693600009.0
2007-08-14 04:37:00,1.6218,1.6221,1.6218,1.6219,70200000.0
2007-08-14 04:38:00,1.622,1.622,1.622,1.622,36400000.0
2007-08-14 04:39:00,1.622,1.6223,1.6219,1.6223,105000000.0
2007-08-14 04:40:00,1.6222,1.6223,1.622,1.6223,69600000.0
2007-08-14 04:41:00,1.6222,1.6224,1.62195,1.62205,178700000.0
2007-08-14 04:42:00,1.62205,1.6222,1.6218,1.622,224700000.0
2007-08-14 04:43:00,1.622,1.6222,1.622,1.6222,63600000.0
2007-08-14 04:44:00,1.6222,1.6222,1.6218,1.6222,76900000.0
2007-08-14 04:45:00,1.622,1.6223,1.6212,1.6218,140900000.0
2007-08-14 04:46:00,1.62175,1.6221,1.6215,1.6221,177800000.0
2007-08-14 04:47:00,1.622,1.622,1.6215,1.62185,121000000.0
2007-08-14 04:48:00,1.622,1.622,1.6214,1.622,30800000.0
2007-08-14 04:49:00,1.622,1.622,1.6218,1.622,46600000.0
2007-08-14 04:50:00,1.6218,1.6221,1.6217,1.6221,134100000.0
2007-08-14 04:51:00,1.6221,1.6221,1.6219,1.622,36200000.0
2007-08-14 04:52:00,1.622,1.6222,1.6216,1.6221,138200000.0
2007-08-14 04:53:00,1.62205,1.6223,1.6215,1.6221,241200000.0
2007-08-14 04:54:00,1.62205,1.62235,1.6218,1.6222,254500000.0
2007-08-14 04:55:00,1.6221,1.6224,1.622,1.6223,274800002.0
2007-08-14 04:56:00,1.62225,1.6224,1.6222,1.6222,100100000.0
2007-08-14 04:57:00,1.6222,1.6222,1.6221,1.6222,21700000.0
2007-08-14 04:58:00,1.6221,1.6222,1.622,1.6221,34500000.0
2007-08-14 04:59:00,1.6221,1.6222,1.6218,1.6218,55500000.0
2007-08-14 05:00:00,1.622,1.6223,1.6218,1.62215,127500000.0
2007-08-14 05:01:00,1.6222,1.6223,1.622,1.6222,123400000.0
2007-08-14 05:02:00,1.6222,1.6222,1.6218,1.6222,98900000.0
2007-08-14 05:03:00,1.62205,1.6223,1.622,1.6221,59300000.0
2007-08-14 05:04:00,1.6221,1.6222,1.6219,1.6221,117700000.0
2007-08-14 05:05:00,1.6221,1.6222,1.62205,1.6222,55800000.0
2007-08-14 05:06:00,1.6222,1.6222,1.62195,1.6221,35200000.0
2007-08-14 05:07:00,1.6222,1.6224,1.62215,1.6223,146000000.0
2007-08-14 05:08:00,1.62225,1.6226,1.62225,1.6224,53500000.0
2007-08-14 05:09:00,1.6224,1.6226,1.6223,1.6225,89700000.0
2007-08-14 05:10:00,1.6226,1.6226,1.6222,1.6224,34400000.0
2007-08-14 05:11:00,1.62255,1.6227,1.6224,1.6224,13400000.0
2007-08-14 05:12:00,1.6226,1.6226,1.6225,1.6226,196000000.0
2007-08-14 05:13:00,1.6226,1.6227,1.6226,1.6226,52800000.0
2007-08-14 05:14:00,1.6226,1.6227,1.6226,1.6226,111200000.0
2007-08-14 05:15:00,1.6226,1.6226,1.6225,1.6226,64000000.0
2007-08-14 05:16:00,1.6226,1.6228,1.6225,1.6226,211400003.0
2007-08-14 05:17:00,1.62265,1.6229,1.62265,1.62265,119600000.0
2007-08-14 05:18:00,1.62265,1.6228,1.62235,1.62235,155100000.0
2007-08-14 05:19:00,1.6224,1.6225,1.6223,1.6223,115700000.0
2007-08-14 05:20:00,1.6223,1.6225,1.6221,1.6222,35700000.0
2007-08-14 05:21:00,1.6222,1.6223,1.6221,1.6221,35200000.0
2007-08-14 05:22:00,1.6221,1.6222,1.6219,1.6221,63200000.0
2007-08-14 05:23:00,1.6219,1.6219,1.6217,1.6217,122900000.0
2007-08-14 05:24:00,1.62175,1.6218,1.6215,1.6216,105300000.0
2007-08-14 05:25:00,1.6218,1.6218,1.6215,1.6217,209100000.0
2007-08-14 05:26:00,1.6217,1.62185,1.6213,1.62145,205900000.0
2007-08-14 05:27:00,1.6215,1.6216,1.6214,1.6216,51200000.0
2007-08-14 05:28:00,1.6216,1.6216,1.6213,1.6216,13000000.0
2007-08-14 05:29:00,1.6216,1.6217,1.6213,1.6216,67300000.0
2007-08-14 05:30:00,1.6216,1.6216,1.6213,1.62145,48200000.0
2007-08-14 05:31:00,1.62145,1.6216,1.6212,1.6215,111100000.0
2007-08-14 05:32:00,1.6215,1.6215,1.6206,1.621,166200000.0
2007-08-14 05:33:00,1.6209,1.6212,1.6204,1.6211,252400001.0
2007-08-14 05:34:00,1.6211,1.6218,1.6211,1.6216,156600000.0
2007-08-14 05:35:00,1.6216,1.6216,1.6213,1.6215,138900001.0
2007-08-14 05:36:00,1.6213,1.6215,1.6213,1.62145,45300000.0
2007-08-14 05:37:00,1.6215,1.6215,1.6213,1.6214,94600000.0
2007-08-14 05:38:00,1.6214,1.6219,1.6213,1.6217,244200000.0
2007-08-14 05:39:00,1.6217,1.6224,1.6217,1.62235,174400000.0
2007-08-14 05:40:00,1.6225,1.6226,1.62225,1.62225,104000000.0
2007-08-14 05:41:00,1.6222,1.6223,1.6219,1.6222,64200000.0
2007-08-14 05:42:00,1.6222,1.6223,1.6215,1.6215,363500000.0
2007-08-14 05:43:00,1.622,1.62205,1.6215,1.62195,254200002.0
2007-08-14 05:44:00,1.6219,1.622,1.6217,1.6218,82500000.0
2007-08-14 05:45:00,1.6218,1.622,1.6213,1.62165,295700001.0
2007-08-14 05:46:00,1.6216,1.6218,1.6214,1.6217,214000000.0
2007-08-14 05:47:00,1.62175,1.6219,1.6214,1.6216,149200000.0
2007-08-14 05:48:00,1.6219,1.6219,1.6219,1.6219,60500000.0
2007-08-14 05:49:00,1.6219,1.6219,1.6217,1.6217,42500000.0
2007-08-14 05:50:00,1.6217,1.6219,1.6217,1.6218,78700000.0
2007-08-14 05:51:00,1.62175,1.6218,1.6214,1.62165,114500000.0
2007-08-14 05:52:00,1.6217,1.62175,1.62165,1.6217,36000000.0
2007-08-14 05:53:00,1.6217,1.6217,1.62165,1.6217,24300000.0
2007-08-14 05:54:00,1.62165,1.6217,1.6216,1.6216,58600000.0
2007-08-14 05:55:00,1.6217,1.6218,1.6217,1.62175,25600000.0
2007-08-14 05:56:00,1.6218,1.6219,1.6217,1.6217,29200000.0
2007-08-14 05:57:00,1.62165,1.6218,1.62165,1.6217,35400000.0
2007-08-14 05:58:00,1.6217,1.62175,1.62165,1.6217,32900000.0
2007-08-14 05:59:00,1.6216,1.62175,1.6216,1.62175,39300000.0
2007-08-14 06:00:00,1.62175,1.6218,1.6217,1.62175,19200000.0
2007-08-14 06:01:00,1.62185,1.6219,1.6217,1.6217,81000000.0
2007-08-14 06:02:00,1.6217,1.6221,1.6217,1.622,66800000.0
2007-08-14 06:03:00,1.6221,1.6221,1.622,1.62205,62400000.0
2007-08-14 06:04:00,1.6221,1.6222,1.6219,1.6221,91900001.0
2007-08-14 06:05:00,1.6221,1.6222,1.6219,1.62205,104300000.0
2007-08-14 06:06:00,1.6222,1.6222,1.6219,1.62195,129200000.0
2007-08-14 06:07:00,1.622,1.6221,1.6217,1.6221,62700000.0
2007-08-14 06:08:00,1.6221,1.6223,1.6219,1.6222,70600000.0
2007-08-14 06:09:00,1.6221,1.6222,1.622,1.6222,157000000.0
2007-08-14 06:10:00,1.6222,1.6222,1.6221,1.62215,140300000.0
2007-08-14 06:11:00,1.6222,1.6224,1.6221,1.6221,133100000.0
2007-08-14 06:12:00,1.6222,1.62265,1.622,1.6223,325100001.0
2007-08-14 06:13:00,1.6225,1.6225,1.6221,1.62235,145900000.0
2007-08-14 06:14:00,1.6224,1.6227,1.62235,1.6225,154400000.0
2007-08-14 06:15:00,1.6226,1.6226,1.6221,1.62245,310100001.0
2007-08-14 06:16:00,1.6226,1.6229,1.6225,1.6228,117900000.0
2007-08-14 06:17:00,1.6228,1.6228,1.6221,1.6223,190100000.0
2007-08-14 06:18:00,1.6221,1.6224,1.622,1.6221,356200004.0
2007-08-14 06:19:00,1.6222,1.62235,1.6219,1.62225,146000000.0
2007-08-14 06:20:00,1.6222,1.6223,1.6222,1.6223,11200000.0
2007-08-14 06:21:00,1.6223,1.6223,1.6221,1.6221,48800000.0
2007-08-14 06:22:00,1.62215,1.6223,1.62215,1.62225,32000000.0
2007-08-14 06:23:00,1.6221,1.6223,1.6217,1.6223,65900000.0
2007-08-14 06:24:00,1.6221,1.6225,1.6221,1.6223,63200000.0
2007-08-14 06:25:00,1.6221,1.6224,1.6221,1.6222,79500000.0
2007-08-14 06:26:00,1.62225,1.6223,1.6219,1.6221,88200000.0
2007-08-14 06:27:00,1.62205,1.62215,1.6219,1.62205,120000000.0
2007-08-14 06:28:00,1.62205,1.62205,1.6215,1.6219,122800000.0
2007-08-14 06:29:00,1.62195,1.62205,1.6217,1.62185,157100000.0
2007-08-14 06:30:00,1.6219,1.6224,1.6212,1.6222,278000000.0
2007-08-14 06:31:00,1.6222,1.6224,1.6219,1.6222,165700000.0
2007-08-14 06:32:00,1.6221,1.62215,1.6219,1.622,96200000.0
2007-08-14 06:33:00,1.6221,1.6221,1.6219,1.6221,120000000.0
2007-08-14 06:34:00,1.6221,1.6223,1.622,1.62215,186900002.0
2007-08-14 06:35:00,1.62225,1.6223,1.622,1.6222,167200001.0
2007-08-14 06:36:00,1.6222,1.6223,1.6221,1.6221,111800000.0
2007-08-14 06:37:00,1.62215,1.6222,1.6219,1.622,79300000.0
2007-08-14 06:38:00,1.6221,1.6222,1.6217,1.6217,174500001.0
2007-08-14 06:39:00,1.622,1.6221,1.6219,1.622,119800002.0
2007-08-14 06:40:00,1.6221,1.62215,1.6213,1.6221,238900002.0
2007-08-14 06:41:00,1.62205,1.6221,1.6219,1.6221,223400000.0
2007-08-14 06:42:00,1.6221,1.6221,1.6215,1.6218,170800002.0
2007-08-14 06:43:00,1.6218,1.6219,1.6217,1.6219,125200000.0
2007-08-14 06:44:00,1.6218,1.6219,1.6215,1.6215,62600000.0
2007-08-14 06:45:00,1.62175,1.6218,1.6215,1.6215,51500000.0
2007-08-14 06:46:00,1.6218,1.6219,1.6215,1.6217,152300000.0
2007-08-14 06:47:00,1.6215,1.6219,1.6215,1.6219,38200000.0
2007-08-14 06:48:00,1.6219,1.6219,1.6211,1.6215,112900003.0
2007-08-14 06:49:00,1.6218,1.6219,1.6215,1.6217,94700000.0
2007-08-14 06:50:00,1.6217,1.62195,1.6217,1.62195,29600000.0
2007-08-14 06:51:00,1.622,1.622,1.6217,1.6219,35800001.0
2007-08-14 06:52:00,1.622,1.622,1.62195,1.622,7000000.0
2007-08-14 06:53:00,1.6217,1.6218,1.6217,1.6218,50600000.0
2007-08-14 06:54:00,1.62185,1.622,1.6217,1.6217,30000000.0
2007-08-14 06:55:00,1.622,1.622,1.62175,1.6219,101600000.0
2007-08-14 06:56:00,1.6219,1.6222,1.6217,1.6219,121600002.0
2007-08-14 06:57:00,1.6221,1.6222,1.6217,1.622,122100000.0
2007-08-14 06:58:00,1.622,1.6222,1.622,1.6222,73600000.0
2007-08-14 06:59:00,1.6222,1.6223,1.622,1.6222,182600002.0
2007-08-14 07:00:00,1.6222,1.6222,1.6221,1.6221,84000000.0
2007-08-14 07:01:00,1.6221,1.6222,1.622,1.6222,139900004.0
2007-08-14 07:02:00,1.6222,1.6222,1.62195,1.62205,165400000.0
2007-08-14 07:03:00,1.62205,1.6222,1.6218,1.6218,169900000.0
2007-08-14 07:04:00,1.6219,1.6219,1.6219,1.6219,28800000.0
2007-08-14 07:05:00,1.6221,1.62235,1.6219,1.62225,224700001.0
2007-08-14 07:06:00,1.6223,1.6228,1.6222,1.6226,214500000.0
2007-08-14 07:07:00,1.6226,1.6226,1.6222,1.6225,140300002.0
2007-08-14 07:08:00,1.6226,1.6226,1.6225,1.6226,28900000.0
2007-08-14 07:09:00,1.6226,1.6226,1.6226,1.6226,44700000.0
2007-08-14 07:10:00,1.6224,1.62265,1.622,1.6224,475100001.0
2007-08-14 07:11:00,1.6224,1.6226,1.6223,1.6224,119300001.0
2007-08-14 07:12:00,1.6224,1.6226,1.6219,1.6226,397500004.0
2007-08-14 07:13:00,1.6227,1.623,1.6225,1.6228,240200000.0
2007-08-14 07:14:00,1.62285,1.6236,1.6225,1.6236,657100003.0
2007-08-14 07:15:00,1.6235,1.6236,1.6229,1.6232,274400001.0
2007-08-14 07:16:00,1.62315,1.6234,1.6231,1.6233,257900000.0
2007-08-14 07:17:00,1.6234,1.62375,1.6232,1.6237,447700003.0
2007-08-14 07:18:00,1.6236,1.6239,1.6234,1.6236,325100000.0
2007-08-14 07:19:00,1.6236,1.6236,1.6231,1.6233,338000004.0
2007-08-14 07:20:00,1.6233,1.6233,1.6226,1.6227,295700002.0
2007-08-14 07:21:00,1.62275,1.6235,1.6226,1.6234,244400000.0
2007-08-14 07:22:00,1.6234,1.6237,1.623,1.6234,243100001.0
2007-08-14 07:23:00,1.6234,1.62345,1.6228,1.623,264100000.0
2007-08-14 07:24:00,1.62305,1.6233,1.6229,1.6232,155300000.0
2007-08-14 07:25:00,1.6232,1.6232,1.6229,1.6229,175100003.0
2007-08-14 07:26:00,1.6231,1.6233,1.6229,1.6232,544800000.0
2007-08-14 07:27:00,1.6232,1.6232,1.623,1.62315,136000002.0
2007-08-14 07:28:00,1.62325,1.6238,1.6232,1.6234,596800002.0
2007-08-14 07:29:00,1.62345,1.6236,1.62345,1.6236,124800000.0
2007-08-14 07:30:00,1.6236,1.62375,1.6233,1.62345,356500000.0
2007-08-14 07:31:00,1.6235,1.6238,1.62335,1.62355,312700000.0
2007-08-14 07:32:00,1.62355,1.62355,1.6228,1.62295,268900000.0
2007-08-14 07:33:00,1.62295,1.6233,1.6228,1.623,365100000.0
2007-08-14 07:34:00,1.6228,1.62315,1.6228,1.62315,355400001.0
2007-08-14 07:35:00,1.62325,1.6235,1.6231,1.6233,139800000.0
2007-08-14 07:36:00,1.6233,1.6235,1.6232,1.62325,226200000.0
2007-08-14 07:37:00,1.6234,1.62355,1.6231,1.6235,221100001.0
2007-08-14 07:38:00,1.62355,1.6238,1.6234,1.62365,132400000.0
2007-08-14 07:39:00,1.6237,1.62375,1.6232,1.6232,290100000.0
2007-08-14 07:40:00,1.6232,1.6235,1.623,1.6232,231200000.0
2007-08-14 07:41:00,1.6234,1.6238,1.6231,1.6237,447000002.0
2007-08-14 07:42:00,1.6237,1.6239,1.6231,1.6232,299900002.0
2007-08-14 07:43:00,1.6232,1.6234,1.6228,1.6231,433200005.0
2007-08-14 07:44:00,1.6231,1.6232,1.62305,1.6231,138800000.0
2007-08-14 07:45:00,1.6231,1.62335,1.6229,1.62325,296500005.0
2007-08-14 07:46:00,1.623,1.6232,1.6226,1.62265,532000000.0
2007-08-14 07:47:00,1.62275,1.62315,1.6224,1.62315,494900000.0
2007-08-14 07:48:00,1.62315,1.6232,1.6226,1.6232,447100001.0
2007-08-14 07:49:00,1.62315,1.6232,1.6227,1.623,372700003.0
2007-08-14 07:50:00,1.623,1.6233,1.623,1.62315,404500005.0
2007-08-14 07:51:00,1.62305,1.62315,1.6227,1.62295,151700000.0
2007-08-14 07:52:00,1.623,1.623,1.6224,1.6226,272200000.0
2007-08-14 07:53:00,1.6226,1.623,1.6226,1.6228,312900000.0
2007-08-14 07:54:00,1.6228,1.6235,1.6227,1.6235,314800000.0
2007-08-14 07:55:00,1.6235,1.6235,1.6231,1.6234,110400000.0
2007-08-14 07:56:00,1.6234,1.6235,1.623,1.62335,445200006.0
2007-08-14 07:57:00,1.6234,1.6238,1.6233,1.6238,189200000.0
2007-08-14 07:58:00,1.6239,1.6241,1.6235,1.6241,120700000.0
2007-08-14 07:59:00,1.6241,1.6241,1.6235,1.62355,284500000.0
2007-08-14 08:00:00,1.6236,1.6237,1.6231,1.6232,538300000.0
2007-08-14 08:01:00,1.6232,1.6234,1.623,1.623,156900000.0
2007-08-14 08:02:00,1.6229,1.6236,1.6229,1.6232,257100000.0
2007-08-14 08:03:00,1.6232,1.6234,1.6229,1.6234,114100001.0
2007-08-14 08:04:00,1.6234,1.6236,1.6229,1.6232,257000007.0
2007-08-14 08:05:00,1.6232,1.6236,1.6229,1.6236,743700012.0
2007-08-14 08:06:00,1.6236,1.6236,1.6232,1.6233,218100000.0
2007-08-14 08:07:00,1.6233,1.62365,1.623,1.62365,512100003.0
2007-08-14 08:08:00,1.6237,1.624,1.6236,1.6239,200800002.0
2007-08-14 08:09:00,1.62375,1.6238,1.6234,1.6237,124600000.0
2007-08-14 08:10:00,1.6234,1.6235,1.623,1.6235,170100000.0
2007-08-14 08:11:00,1.62345,1.6238,1.6231,1.62355,577900011.0
2007-08-14 08:12:00,1.62355,1.6239,1.6226,1.62275,339300001.0
2007-08-14 08:13:00,1.6227,1.62345,1.6224,1.6233,543800001.0
2007-08-14 08:14:00,1.6234,1.6234,1.6226,1.62285,348000000.0
2007-08-14 08:15:00,1.62285,1.6231,1.622,1.6223,323300001.0
2007-08-14 08:16:00,1.6222,1.62275,1.6221,1.62255,453700003.0
2007-08-14 08:17:00,1.62265,1.62295,1.6224,1.6224,432900000.0
2007-08-14 08:18:00,1.6227,1.6231,1.6226,1.62305,264600000.0
2007-08-14 08:19:00,1.62295,1.62295,1.62255,1.6226,264600000.0
2007-08-14 08:20:00,1.6227,1.62285,1.6221,1.6225,455399999.0
2007-08-14 08:21:00,1.6223,1.62265,1.6221,1.6223,216500000.0
2007-08-14 08:22:00,1.6224,1.6225,1.622,1.6222,219200000.0
2007-08-14 08:23:00,1.6224,1.6229,1.6222,1.62265,364300000.0
2007-08-14 08:24:00,1.6227,1.6233,1.6224,1.6231,649100000.0
2007-08-14 08:25:00,1.62315,1.6235,1.6228,1.6235,546500000.0
2007-08-14 08:26:00,1.6235,1.6237,1.6233,1.6235,224100000.0
2007-08-14 08:27:00,1.62355,1.62425,1.6234,1.6239,257700002.0
2007-08-14 08:28:00,1.6241,1.6241,1.6236,1.6236,225600000.0
2007-08-14 08:29:00,1.6236,1.6237,1.6236,1.62365,152800000.0
2007-08-14 08:30:00,1.6236,1.6237,1.6233,1.6236,376800000.0
2007-08-14 08:31:00,1.6236,1.6237,1.6223,1.6223,586500000.0
2007-08-14 08:32:00,1.6223,1.62285,1.6223,1.6224,403900003.0
2007-08-14 08:33:00,1.6224,1.6224,1.6218,1.6221,289100002.0
2007-08-14 08:34:00,1.6221,1.62255,1.6216,1.62255,379900003.0
2007-08-14 08:35:00,1.62245,1.62305,1.622,1.6227,641600000.0
2007-08-14 08:36:00,1.6225,1.62355,1.6224,1.6232,588100000.0
2007-08-14 08:37:00,1.6232,1.6232,1.6222,1.62275,345200000.0
2007-08-14 08:38:00,1.62285,1.6234,1.6226,1.6232,510400000.0
2007-08-14 08:39:00,1.6235,1.62415,1.623,1.62375,237700000.0
2007-08-14 08:40:00,1.6236,1.6243,1.6235,1.6241,723900000.0
2007-08-14 08:41:00,1.6242,1.6242,1.6229,1.6232,592400000.0
2007-08-14 08:42:00,1.6232,1.62375,1.6231,1.6236,497300000.0
2007-08-14 08:43:00,1.6236,1.62365,1.6232,1.62345,347900000.0
2007-08-14 08:44:00,1.6235,1.6238,1.62335,1.6235,372400001.0
2007-08-14 08:45:00,1.6235,1.6242,1.6234,1.624,554200000.0
2007-08-14 08:46:00,1.624,1.624,1.6233,1.62355,419600000.0
2007-08-14 08:47:00,1.6236,1.62375,1.6232,1.62345,493600000.0
2007-08-14 08:48:00,1.6234,1.6236,1.6232,1.62355,165500000.0
2007-08-14 08:49:00,1.6235,1.62355,1.6229,1.62335,654600008.0
2007-08-14 08:50:00,1.6234,1.6234,1.6228,1.62315,189200000.0
2007-08-14 08:51:00,1.6232,1.6234,1.6229,1.6234,318600002.0
2007-08-14 08:52:00,1.62335,1.6234,1.6229,1.6232,686100004.0
2007-08-14 08:53:00,1.62315,1.62335,1.6223,1.6228,447800002.0
2007-08-14 08:54:00,1.6229,1.6233,1.6224,1.6232,631500000.0
2007-08-14 08:55:00,1.6229,1.62355,1.6226,1.62335,639900000.0
2007-08-14 08:56:00,1.62325,1.6234,1.6225,1.6227,904000001.0
2007-08-14 08:57:00,1.6228,1.6229,1.6223,1.62275,509899999.0
2007-08-14 08:58:00,1.62265,1.62305,1.6225,1.62285,461299998.0
2007-08-14 08:59:00,1.62295,1.62295,1.6212,1.6218,802699999.0
2007-08-14 09:00:00,1.6218,1.622,1.6212,1.6214,969000000.0
2007-08-14 09:01:00,1.6214,1.6217,1.6206,1.621,720799999.0
2007-08-14 09:02:00,1.62095,1.62135,1.6204,1.6212,691200000.0
2007-08-14 09:03:00,1.6212,1.62195,1.6212,1.62175,333500000.0
2007-08-14 09:04:00,1.6217,1.62175,1.6206,1.62095,455800000.0
2007-08-14 09:05:00,1.621,1.6213,1.6206,1.6213,352100000.0
2007-08-14 09:06:00,1.6213,1.6213,1.6204,1.621,540400000.0
2007-08-14 09:07:00,1.621,1.62115,1.6206,1.62085,556800001.0
2007-08-14 09:08:00,1.6207,1.62125,1.6204,1.6209,676999997.0
2007-08-14 09:09:00,1.6211,1.6216,1.6202,1.6206,668999999.0
2007-08-14 09:10:00,1.6205,1.62065,1.6201,1.6203,379600000.0
2007-08-14 09:11:00,1.6205,1.62065,1.6201,1.6205,240200000.0
2007-08-14 09:12:00,1.6205,1.6206,1.62,1.62,353199998.0
2007-08-14 09:13:00,1.62,1.6205,1.6196,1.6203,550300000.0
2007-08-14 09:14:00,1.6203,1.6203,1.6197,1.6203,308100000.0
2007-08-14 09:15:00,1.6202,1.62075,1.6199,1.6207,230300000.0
2007-08-14 09:16:00,1.6207,1.62085,1.62,1.6202,332800000.0
2007-08-14 09:17:00,1.6203,1.6205,1.6198,1.62045,477900000.0
2007-08-14 09:18:00,1.6204,1.6206,1.62,1.6204,218000000.0
2007-08-14 09:19:00,1.62035,1.6205,1.6201,1.6204,234300000.0
2007-08-14 09:20:00,1.62035,1.62035,1.6201,1.6203,310200000.0
2007-08-14 09:21:00,1.6203,1.6205,1.6195,1.61965,598400000.0
2007-08-14 09:22:00,1.61965,1.62,1.6196,1.61975,299000000.0
2007-08-14 09:23:00,1.6197,1.6205,1.6197,1.6203,318100000.0
2007-08-14 09:24:00,1.6203,1.62095,1.6203,1.62085,213800000.0
2007-08-14 09:25:00,1.62085,1.6211,1.6206,1.62085,454900000.0
2007-08-14 09:26:00,1.6209,1.62105,1.6208,1.6209,454999999.0
2007-08-14 09:27:00,1.62095,1.62105,1.6208,1.62105,148200000.0
2007-08-14 09:28:00,1.62105,1.62115,1.6208,1.6209,485399999.0
2007-08-14 09:29:00,1.6209,1.62125,1.6209,1.6209,312300000.0
2007-08-14 09:30:00,1.6209,1.6211,1.6206,1.62075,256900000.0
2007-08-14 09:31:00,1.62075,1.62105,1.6206,1.621,309000000.0
2007-08-14 09:32:00,1.6211,1.6211,1.6206,1.62075,305800000.0
2007-08-14 09:33:00,1.62075,1.62075,1.6199,1.62045,750200000.0
2007-08-14 09:34:00,1.62045,1.6207,1.6202,1.6206,379700000.0
2007-08-14 09:35:00,1.6206,1.6209,1.6203,1.6204,438599999.0
2007-08-14 09:36:00,1.6203,1.62065,1.6202,1.62035,293900000.0
2007-08-14 09:37:00,1.62035,1.6204,1.62,1.62015,116100000.0
2007-08-14 09:38:00,1.6201,1.62025,1.6196,1.61975,121700000.0
2007-08-14 09:39:00,1.61965,1.6199,1.6193,1.61985,330699999.0
2007-08-14 09:40:00,1.6199,1.6207,1.6197,1.6207,378100000.0
2007-08-14 09:41:00,1.62055,1.62065,1.62035,1.62055,117500000.0
2007-08-14 09:42:00,1.6206,1.6206,1.6204,1.6206,228900000.0
2007-08-14 09:43:00,1.6207,1.6207,1.6204,1.6204,293200000.0
2007-08-14 09:44:00,1.6204,1.621,1.6202,1.6206,335599999.0
2007-08-14 09:45:00,1.6206,1.6206,1.6203,1.62035,54300000.0
2007-08-14 09:46:00,1.62035,1.6208,1.6203,1.62075,135700000.0
2007-08-14 09:47:00,1.62075,1.62095,1.62015,1.62025,128400000.0
2007-08-14 09:48:00,1.6203,1.62045,1.6197,1.6199,1066000000.0
2007-08-14 09:49:00,1.62,1.6201,1.6195,1.61995,644900000.0
2007-08-14 09:50:00,1.6199,1.6199,1.6191,1.6192,392000000.0
2007-08-14 09:51:00,1.6192,1.6195,1.6189,1.6195,491400000.0
2007-08-14 09:52:00,1.6192,1.6199,1.6192,1.6195,857300001.0
2007-08-14 09:53:00,1.6192,1.61995,1.6192,1.61995,698700000.0
2007-08-14 09:54:00,1.61995,1.61995,1.6188,1.6194,842100000.0
2007-08-14 09:55:00,1.6194,1.6196,1.6188,1.619,871000000.0
2007-08-14 09:56:00,1.6191,1.62,1.619,1.61965,806700000.0
2007-08-14 09:57:00,1.6196,1.6204,1.6196,1.6202,714900001.0
2007-08-14 09:58:00,1.62025,1.6205,1.6196,1.62005,581199999.0
2007-08-14 09:59:00,1.62,1.6205,1.6198,1.6202,880599996.0
2007-08-14 10:00:00,1.6199,1.6207,1.6199,1.62065,402000000.0
2007-08-14 10:01:00,1.6206,1.6217,1.6206,1.6217,666200000.0
2007-08-14 10:02:00,1.6217,1.6217,1.621,1.6214,602500000.0
2007-08-14 10:03:00,1.6215,1.6215,1.6205,1.62115,726200000.0
2007-08-14 10:04:00,1.62105,1.62145,1.6208,1.62145,414200000.0
2007-08-14 10:05:00,1.6212,1.6215,1.6205,1.6208,576099999.0
2007-08-14 10:06:00,1.62085,1.6211,1.62,1.621,936999998.0
2007-08-14 10:07:00,1.621,1.6211,1.6202,1.6204,876200000.0
2007-08-14 10:08:00,1.6204,1.62075,1.6201,1.6206,418000000.0
2007-08-14 10:09:00,1.6205,1.6213,1.6203,1.6213,493600000.0
2007-08-14 10:10:00,1.6213,1.6216,1.6211,1.6214,319300000.0
2007-08-14 10:11:00,1.6214,1.6226,1.6212,1.6222,741100000.0
2007-08-14 10:12:00,1.6219,1.62235,1.6216,1.6216,223600000.0
2007-08-14 10:13:00,1.6216,1.6219,1.6213,1.6218,552400000.0
2007-08-14 10:14:00,1.6218,1.6219,1.6215,1.6218,363800000.0
2007-08-14 10:15:00,1.6217,1.62185,1.6212,1.62145,414400000.0
2007-08-14 10:16:00,1.6212,1.6218,1.621,1.6212,514000000.0
2007-08-14 10:17:00,1.62115,1.62135,1.6208,1.62115,386100000.0
2007-08-14 10:18:00,1.6212,1.6214,1.621,1.6211,200600000.0
2007-08-14 10:19:00,1.6213,1.6214,1.6209,1.6212,433700000.0
2007-08-14 10:20:00,1.6212,1.6215,1.6208,1.6214,658700001.0
2007-08-14 10:21:00,1.6214,1.6215,1.6211,1.6211,150100000.0
2007-08-14 10:22:00,1.6211,1.6214,1.6211,1.62125,231400000.0
2007-08-14 10:23:00,1.62135,1.6214,1.621,1.62125,332000000.0
2007-08-14 10:24:00,1.6212,1.6218,1.6211,1.6217,314800000.0
2007-08-14 10:25:00,1.6217,1.6219,1.6213,1.6216,923199999.0
2007-08-14 10:26:00,1.6216,1.62205,1.6214,1.6217,696600000.0
2007-08-14 10:27:00,1.6219,1.6221,1.6214,1.6216,393500000.0
2007-08-14 10:28:00,1.6214,1.6218,1.6213,1.6215,299200000.0
2007-08-14 10:29:00,1.62145,1.6219,1.6212,1.6216,477900000.0
2007-08-14 10:30:00,1.6216,1.6224,1.6212,1.6224,336100000.0
2007-08-14 10:31:00,1.6224,1.6228,1.62205,1.6227,346900000.0
2007-08-14 10:32:00,1.6227,1.623,1.6225,1.6228,576200000.0
2007-08-14 10:33:00,1.6228,1.62295,1.6223,1.6224,734900000.0
2007-08-14 10:34:00,1.6226,1.6229,1.6224,1.6226,939999996.0
2007-08-14 10:35:00,1.6224,1.62285,1.6221,1.62285,482200000.0
2007-08-14 10:36:00,1.6229,1.623,1.6225,1.62285,346900000.0
2007-08-14 10:37:00,1.6228,1.6228,1.6223,1.62245,276100000.0
2007-08-14 10:38:00,1.62245,1.6226,1.622,1.6225,528000000.0
2007-08-14 10:39:00,1.6225,1.6231,1.6221,1.6229,756600000.0
2007-08-14 10:40:00,1.62295,1.62335,1.6225,1.6231,806300000.0
2007-08-14 10:41:00,1.623,1.6232,1.6222,1.6227,792900000.0
2007-08-14 10:42:00,1.62275,1.6229,1.6224,1.6227,399200000.0
2007-08-14 10:43:00,1.62265,1.6228,1.6222,1.6225,324000000.0
2007-08-14 10:44:00,1.62245,1.6226,1.6219,1.62245,751200000.0
2007-08-14 10:45:00,1.62245,1.62245,1.62175,1.62175,241700000.0
2007-08-14 10:46:00,1.6218,1.62185,1.6214,1.6217,295100001.0
2007-08-14 10:47:00,1.6217,1.62195,1.6214,1.6217,295200000.0
2007-08-14 10:48:00,1.6217,1.6218,1.6212,1.6218,436499998.0
2007-08-14 10:49:00,1.6218,1.6224,1.6217,1.62225,578200000.0
2007-08-14 10:50:00,1.6223,1.62255,1.622,1.6223,304400000.0
2007-08-14 10:51:00,1.6224,1.62255,1.6217,1.6218,436000002.0
2007-08-14 10:52:00,1.62195,1.62205,1.6217,1.6217,258600000.0
2007-08-14 10:53:00,1.6217,1.6217,1.6212,1.62145,454100000.0
2007-08-14 10:54:00,1.6214,1.6214,1.621,1.62105,259500000.0
2007-08-14 10:55:00,1.621,1.6216,1.6208,1.621,743700000.0
2007-08-14 10:56:00,1.621,1.62155,1.6207,1.62125,950700000.0
2007-08-14 10:57:00,1.6212,1.6214,1.6204,1.6211,947199997.0
2007-08-14 10:58:00,1.62115,1.62115,1.6205,1.62055,985099999.0
2007-08-14 10:59:00,1.6205,1.6211,1.6191,1.6197,1141999998.0
2007-08-14 11:00:00,1.6198,1.61995,1.6192,1.61935,666799999.0
2007-08-14 11:01:00,1.61945,1.6196,1.6191,1.6191,569000000.0
2007-08-14 11:02:00,1.6191,1.6191,1.6176,1.6186,591600000.0
2007-08-14 11:03:00,1.6186,1.6192,1.6186,1.61885,515699997.0
2007-08-14 11:04:00,1.61885,1.619,1.61875,1.6189,361400000.0
2007-08-14 11:05:00,1.61895,1.61895,1.6186,1.6187,483100006.0
2007-08-14 11:06:00,1.6187,1.6193,1.6187,1.619,526099999.0
2007-08-14 11:07:00,1.619,1.61925,1.6189,1.61925,612500000.0
2007-08-14 11:08:00,1.6193,1.61965,1.61925,1.6195,310900000.0
2007-08-14 11:09:00,1.6195,1.6197,1.6193,1.61955,568500002.0
2007-08-14 11:10:00,1.61955,1.6198,1.6194,1.6198,516300000.0
2007-08-14 11:11:00,1.6198,1.6202,1.6198,1.6199,567299993.0
2007-08-14 11:12:00,1.6199,1.62015,1.6198,1.62015,288799997.0
2007-08-14 11:13:00,1.6201,1.6202,1.6195,1.6198,477499999.0
2007-08-14 11:14:00,1.6198,1.6203,1.6197,1.6199,1226599985.0
2007-08-14 11:15:00,1.6199,1.62085,1.6197,1.6206,707599995.0
2007-08-14 11:16:00,1.6205,1.62095,1.61995,1.62005,857899996.0
2007-08-14 11:17:00,1.6201,1.62035,1.6197,1.6199,778600000.0
2007-08-14 11:18:00,1.6199,1.62,1.6197,1.6198,502800000.0
2007-08-14 11:19:00,1.6198,1.6199,1.6195,1.6196,298200000.0
2007-08-14 11:20:00,1.6196,1.6197,1.6188,1.6189,467099999.0
2007-08-14 11:21:00,1.6189,1.61965,1.6189,1.6196,605100000.0
2007-08-14 11:22:00,1.6196,1.62,1.6196,1.62,281200000.0
2007-08-14 11:23:00,1.6199,1.62,1.6196,1.61965,291400000.0
2007-08-14 11:24:00,1.61965,1.61965,1.6194,1.61955,241899999.0
2007-08-14 11:25:00,1.6195,1.6196,1.6195,1.6196,149899996.0
2007-08-14 11:26:00,1.6195,1.6196,1.6195,1.6195,147800000.0
2007-08-14 11:27:00,1.6195,1.6196,1.6195,1.6196,60500000.0
2007-08-14 11:28:00,1.6196,1.61995,1.6196,1.6197,557200000.0
2007-08-14 11:29:00,1.6197,1.61975,1.6194,1.6194,247500000.0
2007-08-14 11:30:00,1.6194,1.61965,1.6189,1.61915,484900002.0
2007-08-14 11:31:00,1.61915,1.61975,1.61905,1.61955,456999999.0
2007-08-14 11:32:00,1.6195,1.62,1.61935,1.6199,408700000.0
2007-08-14 11:33:00,1.6199,1.6201,1.6198,1.6201,187800000.0
2007-08-14 11:34:00,1.6201,1.6202,1.61995,1.6201,163200000.0
2007-08-14 11:35:00,1.6202,1.6202,1.6199,1.6201,346700002.0
2007-08-14 11:36:00,1.62015,1.6202,1.62,1.62015,287600003.0
2007-08-14 11:37:00,1.6202,1.6207,1.6202,1.6207,120000000.0
2007-08-14 11:38:00,1.6206,1.6209,1.6204,1.6209,391500000.0
2007-08-14 11:39:00,1.62085,1.6213,1.6206,1.6207,349800000.0
2007-08-14 11:40:00,1.6208,1.6209,1.6205,1.6208,135400000.0
2007-08-14 11:41:00,1.6208,1.6208,1.6204,1.6207,287000000.0
2007-08-14 11:42:00,1.6206,1.6208,1.62025,1.62055,338600000.0
2007-08-14 11:43:00,1.62055,1.62055,1.6202,1.6205,150100000.0
2007-08-14 11:44:00,1.6205,1.6206,1.6201,1.6201,345500000.0
2007-08-14 11:45:00,1.62015,1.6203,1.62,1.62015,102500000.0
2007-08-14 11:46:00,1.6202,1.62035,1.6199,1.6202,174900000.0
2007-08-14 11:47:00,1.6202,1.6204,1.6199,1.6203,205000000.0
2007-08-14 11:48:00,1.6203,1.6207,1.6203,1.6204,206800000.0
2007-08-14 11:49:00,1.6203,1.6209,1.6201,1.6207,712500000.0
2007-08-14 11:50:00,1.6206,1.62075,1.6198,1.6198,608499999.0
2007-08-14 11:51:00,1.6198,1.61995,1.6197,1.61995,159800000.0
2007-08-14 11:52:00,1.61995,1.62,1.6192,1.6195,453100000.0
2007-08-14 11:53:00,1.6195,1.61975,1.619,1.6193,502200000.0
2007-08-14 11:54:00,1.6193,1.6194,1.61885,1.6189,603700000.0
2007-08-14 11:55:00,1.6188,1.6194,1.6187,1.6192,388400000.0
2007-08-14 11:56:00,1.6191,1.6192,1.6191,1.6192,37200000.0
2007-08-14 11:57:00,1.6193,1.61965,1.6191,1.61965,458200000.0
2007-08-14 11:58:00,1.6196,1.6197,1.619,1.619,292600000.0
2007-08-14 11:59:00,1.61915,1.61945,1.6189,1.619,337500000.0
2007-08-14 12:00:00,1.619,1.6194,1.6185,1.61935,606400000.0
2007-08-14 12:01:00,1.6194,1.6195,1.6189,1.6191,491899999.0
2007-08-14 12:02:00,1.619,1.6196,1.619,1.6195,337100001.0
2007-08-14 12:03:00,1.6196,1.6199,1.6191,1.61985,558000001.0
2007-08-14 12:04:00,1.6199,1.62,1.6193,1.61955,588500001.0
2007-08-14 12:05:00,1.61965,1.6197,1.6189,1.61915,605600001.0
2007-08-14 12:06:00,1.61915,1.61925,1.6186,1.6189,468100002.0
2007-08-14 12:07:00,1.6189,1.6196,1.6188,1.6194,207000000.0
2007-08-14 12:08:00,1.6194,1.6199,1.6194,1.61985,380600000.0
2007-08-14 12:09:00,1.6199,1.6199,1.6196,1.6196,91300000.0
2007-08-14 12:10:00,1.6197,1.6202,1.6197,1.62005,237000000.0
2007-08-14 12:11:00,1.62005,1.6202,1.6195,1.6196,91400000.0
2007-08-14 12:12:00,1.6197,1.6199,1.6197,1.6199,126600000.0
2007-08-14 12:13:00,1.6199,1.62065,1.6198,1.62065,281900001.0
2007-08-14 12:14:00,1.6207,1.6207,1.62,1.6202,285500000.0
2007-08-14 12:15:00,1.6203,1.6206,1.6201,1.6201,375699999.0
2007-08-14 12:16:00,1.6201,1.6204,1.6197,1.62,280400000.0
2007-08-14 12:17:00,1.62,1.6202,1.6196,1.6197,233100000.0
2007-08-14 12:18:00,1.6197,1.6198,1.6195,1.6197,319999999.0
2007-08-14 12:19:00,1.6197,1.6198,1.6194,1.61965,180500000.0
2007-08-14 12:20:00,1.6193,1.6199,1.6188,1.619,302600000.0
2007-08-14 12:21:00,1.619,1.6192,1.6186,1.61915,233800000.0
2007-08-14 12:22:00,1.6191,1.6191,1.6186,1.6188,273900000.0
2007-08-14 12:23:00,1.6188,1.6191,1.61855,1.61855,147100000.0
2007-08-14 12:24:00,1.6186,1.61905,1.6183,1.6189,322600000.0
2007-08-14 12:25:00,1.619,1.6192,1.6188,1.6192,111400000.0
2007-08-14 12:26:00,1.6191,1.61915,1.61905,1.6191,93500000.0
2007-08-14 12:27:00,1.619,1.6192,1.6189,1.619,139800000.0
2007-08-14 12:28:00,1.61905,1.6192,1.6188,1.6189,422400000.0
2007-08-14 12:29:00,1.61895,1.619,1.61855,1.6187,411600002.0
2007-08-14 12:30:00,1.6186,1.6189,1.6185,1.6189,404500000.0
2007-08-14 12:31:00,1.61875,1.6192,1.6186,1.6191,324200001.0
2007-08-14 12:32:00,1.6191,1.6193,1.6191,1.6192,264300000.0
2007-08-14 12:33:00,1.619,1.6195,1.6188,1.61895,454800000.0
2007-08-14 12:34:00,1.619,1.6194,1.6188,1.61935,359500000.0
2007-08-14 12:35:00,1.6192,1.61935,1.619,1.61935,108700000.0
2007-08-14 12:36:00,1.61935,1.6195,1.6191,1.6192,297600000.0
2007-08-14 12:37:00,1.61925,1.61925,1.6188,1.6189,150800000.0
2007-08-14 12:38:00,1.61895,1.6191,1.6188,1.6191,92600000.0
2007-08-14 12:39:00,1.61905,1.61915,1.6187,1.61895,229800000.0
2007-08-14 12:40:00,1.61895,1.6194,1.6187,1.6194,380800000.0
2007-08-14 12:41:00,1.6194,1.6195,1.61915,1.6192,162700000.0
2007-08-14 12:42:00,1.6192,1.6201,1.6189,1.6201,304400000.0
2007-08-14 12:43:00,1.6201,1.6202,1.6194,1.6202,456400000.0
2007-08-14 12:44:00,1.6202,1.6203,1.61995,1.62015,185100000.0
2007-08-14 12:45:00,1.6202,1.62035,1.62015,1.6203,162900000.0
2007-08-14 12:46:00,1.6203,1.6207,1.6202,1.6204,67600000.0
2007-08-14 12:47:00,1.6203,1.6204,1.61985,1.6204,237800000.0
2007-08-14 12:48:00,1.6202,1.6203,1.62,1.62,201700000.0
2007-08-14 12:49:00,1.6201,1.6202,1.6199,1.62,116500000.0
2007-08-14 12:50:00,1.6202,1.6202,1.6199,1.62,237899998.0
2007-08-14 12:51:00,1.62,1.6201,1.6198,1.62,222399998.0
2007-08-14 12:52:00,1.6199,1.62,1.6199,1.6199,147499999.0
2007-08-14 12:53:00,1.6199,1.6199,1.6198,1.6198,139600000.0
2007-08-14 12:54:00,1.6197,1.6197,1.6196,1.6197,73900001.0
2007-08-14 12:55:00,1.6197,1.6199,1.6196,1.6197,149400000.0
2007-08-14 12:56:00,1.6197,1.6197,1.61905,1.6194,236200000.0
2007-08-14 12:57:00,1.6195,1.6195,1.619,1.619,115899999.0
2007-08-14 12:58:00,1.6192,1.6192,1.619,1.6191,189700000.0
2007-08-14 12:59:00,1.6191,1.6191,1.6185,1.6186,512000000.0
2007-08-14 13:00:00,1.6185,1.6187,1.618,1.6184,546700000.0
2007-08-14 13:01:00,1.6184,1.61885,1.61835,1.6188,538399998.0
2007-08-14 13:02:00,1.6188,1.6188,1.6185,1.6187,524400000.0
2007-08-14 13:03:00,1.6188,1.619,1.6185,1.6187,362000000.0
2007-08-14 13:04:00,1.6186,1.619,1.6186,1.619,107700000.0
2007-08-14 13:05:00,1.6191,1.6191,1.6189,1.6189,256499997.0
2007-08-14 13:06:00,1.6189,1.6191,1.6189,1.6191,466499999.0
2007-08-14 13:07:00,1.6191,1.6192,1.619,1.6191,248499997.0
2007-08-14 13:08:00,1.6191,1.6191,1.6189,1.619,376400000.0
2007-08-14 13:09:00,1.61905,1.6191,1.619,1.619,110500000.0
2007-08-14 13:10:00,1.61895,1.61895,1.6187,1.6188,188800000.0
2007-08-14 13:11:00,1.6188,1.6188,1.6187,1.6188,273500001.0
2007-08-14 13:12:00,1.6188,1.619,1.6187,1.6189,266900004.0
2007-08-14 13:13:00,1.6189,1.619,1.6189,1.619,90700000.0
2007-08-14 13:14:00,1.619,1.6191,1.619,1.6191,73600000.0
2007-08-14 13:15:00,1.6191,1.6191,1.6189,1.6189,110500000.0
2007-08-14 13:16:00,1.6189,1.6189,1.6186,1.6186,66200000.0
2007-08-14 13:17:00,1.6186,1.619,1.6186,1.61895,223400000.0
2007-08-14 13:18:00,1.619,1.6192,1.6183,1.6183,368299998.0
2007-08-14 13:19:00,1.6183,1.6184,1.618,1.61835,256300000.0
2007-08-14 13:20:00,1.6183,1.6185,1.6183,1.6184,206600000.0
2007-08-14 13:21:00,1.6185,1.6189,1.6185,1.6186,487600000.0
2007-08-14 13:22:00,1.6186,1.6191,1.6186,1.61905,373400003.0
2007-08-14 13:23:00,1.61905,1.6191,1.6188,1.6188,596699999.0
2007-08-14 13:24:00,1.6188,1.6188,1.61785,1.6179,661600004.0
2007-08-14 13:25:00,1.6178,1.6184,1.6177,1.6183,789500006.0
2007-08-14 13:26:00,1.6183,1.6185,1.6182,1.6184,132800000.0
2007-08-14 13:27:00,1.6182,1.6188,1.6182,1.6187,350800000.0
2007-08-14 13:28:00,1.6187,1.6188,1.6183,1.6187,223599999.0
2007-08-14 13:29:00,1.6187,1.619,1.6186,1.6189,105800000.0
2007-08-14 13:30:00,1.6185,1.619,1.61805,1.61815,511000000.0
2007-08-14 13:31:00,1.6182,1.6186,1.61795,1.6181,208900000.0
2007-08-14 13:32:00,1.618,1.6183,1.6179,1.6183,403400000.0
2007-08-14 13:33:00,1.61825,1.6184,1.6179,1.61815,465600003.0
2007-08-14 13:34:00,1.61815,1.6184,1.61805,1.6184,194899999.0
2007-08-14 13:35:00,1.6184,1.6184,1.6182,1.61835,84800000.0
2007-08-14 13:36:00,1.6184,1.6186,1.6182,1.6185,104900000.0
2007-08-14 13:37:00,1.6185,1.6186,1.6184,1.61845,90600000.0
2007-08-14 13:38:00,1.6185,1.6187,1.6184,1.61845,259299999.0
2007-08-14 13:39:00,1.6184,1.6188,1.6184,1.6185,128100000.0
2007-08-14 13:40:00,1.6185,1.6187,1.6185,1.6187,33700000.0
2007-08-14 13:41:00,1.6186,1.6187,1.6185,1.6187,64300000.0
2007-08-14 13:42:00,1.6186,1.6189,1.61855,1.6189,59300000.0
2007-08-14 13:43:00,1.61885,1.619,1.6184,1.6186,691000008.0
2007-08-14 13:44:00,1.6186,1.6187,1.6185,1.6186,330099999.0
2007-08-14 13:45:00,1.6186,1.61865,1.6185,1.6185,315799999.0
2007-08-14 13:46:00,1.6186,1.6189,1.6185,1.6187,240499999.0
2007-08-14 13:47:00,1.6188,1.6193,1.6188,1.6192,333599999.0
2007-08-14 13:48:00,1.6192,1.6193,1.6191,1.6192,152000000.0
2007-08-14 13:49:00,1.6191,1.6193,1.61895,1.6191,251100000.0
2007-08-14 13:50:00,1.6191,1.6193,1.619,1.6192,232900000.0
2007-08-14 13:51:00,1.6192,1.6193,1.619,1.6193,207599999.0
2007-08-14 13:52:00,1.6192,1.6192,1.619,1.6191,262200000.0
2007-08-14 13:53:00,1.6192,1.6192,1.6189,1.6192,98000000.0
2007-08-14 13:54:00,1.6191,1.6192,1.6191,1.6191,46400000.0
2007-08-14 13:55:00,1.6191,1.6191,1.6188,1.6189,135500000.0
2007-08-14 13:56:00,1.619,1.6191,1.6189,1.619,58700000.0
2007-08-14 13:57:00,1.6189,1.619,1.6188,1.6189,82200000.0
2007-08-14 13:58:00,1.6189,1.6189,1.6185,1.6186,73900000.0
2007-08-14 13:59:00,1.6187,1.6187,1.6185,1.6185,118700000.0
2007-08-14 14:00:00,1.6185,1.6191,1.6184,1.6191,605300000.0
2007-08-14 14:01:00,1.6191,1.6192,1.6185,1.6188,513200000.0
2007-08-14 14:02:00,1.6188,1.6192,1.6187,1.619,268700000.0
2007-08-14 14:03:00,1.6191,1.6192,1.6186,1.6187,636999996.0
2007-08-14 14:04:00,1.6187,1.61895,1.6186,1.6189,404999999.0
2007-08-14 14:05:00,1.619,1.6192,1.6181,1.6181,370899997.0
2007-08-14 14:06:00,1.6181,1.6181,1.6172,1.6177,552299999.0
2007-08-14 14:07:00,1.6176,1.618,1.6172,1.6179,929199995.0
2007-08-14 14:08:00,1.6178,1.618,1.6176,1.6177,256200000.0
2007-08-14 14:09:00,1.6177,1.61835,1.6177,1.6182,851900000.0
2007-08-14 14:10:00,1.6183,1.6186,1.6182,1.6185,163900000.0
2007-08-14 14:11:00,1.6184,1.6189,1.6182,1.6184,247499997.0
2007-08-14 14:12:00,1.6185,1.6187,1.6184,1.6185,288300000.0
2007-08-14 14:13:00,1.6185,1.6186,1.6183,1.6185,524999998.0
2007-08-14 14:14:00,1.6184,1.6185,1.6181,1.6183,176500000.0
2007-08-14 14:15:00,1.6184,1.619,1.6181,1.619,226299999.0
2007-08-14 14:16:00,1.619,1.6197,1.619,1.6192,697200000.0
2007-08-14 14:17:00,1.6192,1.6194,1.619,1.6193,640700000.0
2007-08-14 14:18:00,1.6194,1.6202,1.6192,1.6202,415199998.0
2007-08-14 14:19:00,1.6202,1.6207,1.6192,1.61935,638400004.0
2007-08-14 14:20:00,1.6193,1.6198,1.6191,1.6196,359400001.0
2007-08-14 14:21:00,1.6196,1.6196,1.6193,1.6194,251600000.0
2007-08-14 14:22:00,1.6194,1.6197,1.6194,1.6196,194700000.0
2007-08-14 14:23:00,1.6196,1.6197,1.619,1.6195,301399999.0
2007-08-14 14:24:00,1.6194,1.6194,1.6185,1.6186,354400000.0
2007-08-14 14:25:00,1.6186,1.619,1.61835,1.6189,537699999.0
2007-08-14 14:26:00,1.6189,1.6189,1.6184,1.6186,523300000.0
2007-08-14 14:27:00,1.6186,1.6189,1.6186,1.6188,267600000.0
2007-08-14 14:28:00,1.6187,1.6192,1.6185,1.6192,579300000.0
2007-08-14 14:29:00,1.6192,1.6192,1.6184,1.6184,401500004.0
2007-08-14 14:30:00,1.618,1.6188,1.6177,1.61845,185900000.0
2007-08-14 14:31:00,1.6185,1.61895,1.6182,1.6183,587100000.0
2007-08-14 14:32:00,1.6182,1.6188,1.6182,1.6187,598199998.0
2007-08-14 14:33:00,1.6187,1.6188,1.6184,1.61855,318399998.0
2007-08-14 14:34:00,1.6186,1.6198,1.6186,1.6194,845100001.0
2007-08-14 14:35:00,1.6194,1.6204,1.6194,1.62,1213599991.0
2007-08-14 14:36:00,1.62005,1.6203,1.6194,1.6199,1243999999.0
2007-08-14 14:37:00,1.6199,1.62,1.6197,1.6198,521700000.0
2007-08-14 14:38:00,1.6199,1.6201,1.6195,1.6201,778999999.0
2007-08-14 14:39:00,1.6201,1.62065,1.61995,1.6206,473500000.0
2007-08-14 14:40:00,1.62065,1.62065,1.6199,1.6201,785200001.0
2007-08-14 14:41:00,1.6201,1.62025,1.6198,1.6201,994900003.0
2007-08-14 14:42:00,1.6201,1.6202,1.6198,1.62015,576000002.0
2007-08-14 14:43:00,1.6202,1.6202,1.6197,1.61995,766800002.0
2007-08-14 14:44:00,1.61995,1.61995,1.6197,1.6197,628499999.0
2007-08-14 14:45:00,1.6197,1.62,1.6196,1.61995,370300000.0
2007-08-14 14:46:00,1.62,1.6205,1.6196,1.6196,891100006.0
2007-08-14 14:47:00,1.61965,1.6199,1.61945,1.6199,480299997.0
2007-08-14 14:48:00,1.61985,1.62,1.6195,1.61995,551699999.0
2007-08-14 14:49:00,1.6199,1.62,1.6195,1.6199,466399999.0
2007-08-14 14:50:00,1.6198,1.6199,1.6196,1.6196,603600000.0
2007-08-14 14:51:00,1.6196,1.6197,1.6192,1.6194,416400000.0
2007-08-14 14:52:00,1.6194,1.62,1.6192,1.61975,837200000.0
2007-08-14 14:53:00,1.61975,1.6198,1.6194,1.6196,732299999.0
2007-08-14 14:54:00,1.6196,1.6199,1.6196,1.6196,378100001.0
2007-08-14 14:55:00,1.6198,1.62,1.6195,1.61985,634400002.0
2007-08-14 14:56:00,1.61985,1.61985,1.61955,1.61955,221600003.0
2007-08-14 14:57:00,1.6196,1.61985,1.619,1.6193,618500008.0
2007-08-14 14:58:00,1.6193,1.6195,1.6192,1.6194,231800001.0
2007-08-14 14:59:00,1.6193,1.6201,1.6193,1.6196,898700005.0
2007-08-14 15:00:00,1.61965,1.61965,1.6193,1.6195,503200001.0
2007-08-14 15:01:00,1.6194,1.6197,1.6193,1.6196,640600008.0
2007-08-14 15:02:00,1.6194,1.6198,1.6193,1.61975,562000004.0
2007-08-14 15:03:00,1.6197,1.6199,1.6195,1.6195,371700000.0
2007-08-14 15:04:00,1.6195,1.61975,1.6191,1.6196,551600000.0
2007-08-14 15:05:00,1.6196,1.6199,1.6195,1.6198,620299999.0
2007-08-14 15:06:00,1.6198,1.6199,1.6197,1.61975,270300000.0
2007-08-14 15:07:00,1.61975,1.62045,1.6197,1.62035,692299995.0
2007-08-14 15:08:00,1.6204,1.6212,1.6204,1.6206,1272999998.0
2007-08-14 15:09:00,1.6205,1.6206,1.6202,1.6202,623300002.0
2007-08-14 15:10:00,1.6202,1.6203,1.6201,1.62025,506499998.0
2007-08-14 15:11:00,1.6202,1.6203,1.6201,1.6203,307700000.0
2007-08-14 15:12:00,1.6202,1.6203,1.6199,1.6199,413200000.0
2007-08-14 15:13:00,1.62005,1.6201,1.6198,1.62005,172400000.0
2007-08-14 15:14:00,1.62005,1.62005,1.6197,1.6198,316100003.0
2007-08-14 15:15:00,1.6198,1.6199,1.6197,1.6197,293700000.0
2007-08-14 15:16:00,1.61975,1.6198,1.6197,1.6197,62500000.0
2007-08-14 15:17:00,1.6198,1.6202,1.6197,1.62005,354100000.0
2007-08-14 15:18:00,1.62,1.6203,1.62,1.6201,191000000.0
2007-08-14 15:19:00,1.6201,1.6201,1.62,1.6201,104100000.0
2007-08-14 15:20:00,1.6201,1.6203,1.62,1.6201,242099999.0
2007-08-14 15:21:00,1.6202,1.6204,1.6199,1.62,615099998.0
2007-08-14 15:22:00,1.6201,1.6201,1.6194,1.61965,689300000.0
2007-08-14 15:23:00,1.6196,1.6197,1.6192,1.6193,398599999.0
2007-08-14 15:24:00,1.6193,1.6194,1.6187,1.6187,433300000.0
2007-08-14 15:25:00,1.61875,1.6194,1.61865,1.6194,493500000.0
2007-08-14 15:26:00,1.61935,1.61945,1.6192,1.61945,255000003.0
2007-08-14 15:27:00,1.6195,1.6196,1.6192,1.6193,243599999.0
2007-08-14 15:28:00,1.6193,1.61985,1.6192,1.6197,735500000.0
2007-08-14 15:29:00,1.6196,1.6203,1.6193,1.6202,865400000.0
2007-08-14 15:30:00,1.6202,1.6202,1.6199,1.62,439800001.0
2007-08-14 15:31:00,1.61995,1.6201,1.6196,1.62,255900000.0
2007-08-14 15:32:00,1.6198,1.62,1.6194,1.6195,773800000.0
2007-08-14 15:33:00,1.6195,1.6197,1.6192,1.6193,989700001.0
2007-08-14 15:34:00,1.6191,1.6196,1.6184,1.6187,1374499999.0
2007-08-14 15:35:00,1.61865,1.619,1.6184,1.6187,850599999.0
2007-08-14 15:36:00,1.6187,1.61965,1.6187,1.61965,1159400007.0
2007-08-14 15:37:00,1.6196,1.6196,1.6192,1.61925,592600002.0
2007-08-14 15:38:00,1.61925,1.6197,1.61925,1.6195,598700006.0
2007-08-14 15:39:00,1.6195,1.61995,1.61945,1.61995,253300000.0
2007-08-14 15:40:00,1.61995,1.62,1.6193,1.6196,340100003.0
2007-08-14 15:41:00,1.6196,1.61985,1.619,1.619,299000000.0
2007-08-14 15:42:00,1.6191,1.6193,1.6188,1.61885,832999996.0
2007-08-14 15:43:00,1.61885,1.6191,1.6184,1.61855,807599999.0
2007-08-14 15:44:00,1.61865,1.61895,1.6181,1.6185,1014800000.0
2007-08-14 15:45:00,1.6186,1.6191,1.6184,1.6187,1099900001.0
2007-08-14 15:46:00,1.6187,1.6193,1.6186,1.6192,656199997.0
2007-08-14 15:47:00,1.61915,1.6192,1.6188,1.6191,441200000.0
2007-08-14 15:48:00,1.6191,1.61925,1.6187,1.61915,443200000.0
2007-08-14 15:49:00,1.619,1.61955,1.6187,1.6189,962599997.0
2007-08-14 15:50:00,1.619,1.6192,1.6188,1.619,622000000.0
2007-08-14 15:51:00,1.619,1.61935,1.619,1.6192,414900000.0
2007-08-14 15:52:00,1.6193,1.6194,1.6191,1.61935,189600000.0
2007-08-14 15:53:00,1.61935,1.6195,1.61885,1.61885,163100000.0
2007-08-14 15:54:00,1.6188,1.6192,1.6187,1.61895,222400001.0
2007-08-14 15:55:00,1.6191,1.61945,1.6188,1.6192,681999999.0
2007-08-14 15:56:00,1.61915,1.61915,1.619,1.6191,200100000.0
2007-08-14 15:57:00,1.6191,1.6193,1.6189,1.6191,593100002.0
2007-08-14 15:58:00,1.61905,1.6192,1.6189,1.6189,372700000.0
2007-08-14 15:59:00,1.6189,1.6194,1.6189,1.61915,695099998.0
2007-08-14 16:00:00,1.6192,1.61935,1.6189,1.6192,496800000.0
2007-08-14 16:01:00,1.6192,1.6196,1.6191,1.61935,306000000.0
2007-08-14 16:02:00,1.6194,1.6202,1.6194,1.6201,722000001.0
2007-08-14 16:03:00,1.6202,1.62055,1.62,1.6203,778999996.0
2007-08-14 16:04:00,1.6202,1.6206,1.6199,1.6202,997300003.0
2007-08-14 16:05:00,1.6201,1.6203,1.6196,1.6198,1153300002.0
2007-08-14 16:06:00,1.61985,1.6201,1.6194,1.6196,908999998.0
2007-08-14 16:07:00,1.6197,1.62085,1.6196,1.6208,1371399999.0
2007-08-14 16:08:00,1.6208,1.62125,1.6207,1.62105,756499997.0
2007-08-14 16:09:00,1.62105,1.62125,1.62055,1.62095,550999997.0
2007-08-14 16:10:00,1.621,1.6213,1.6207,1.6213,364300000.0
2007-08-14 16:11:00,1.6213,1.6216,1.6212,1.62135,500500000.0
2007-08-14 16:12:00,1.6214,1.6214,1.621,1.6213,400600001.0
2007-08-14 16:13:00,1.6213,1.6215,1.6209,1.6212,648099997.0
2007-08-14 16:14:00,1.6212,1.6212,1.6205,1.62065,905499999.0
2007-08-14 16:15:00,1.6207,1.62165,1.6207,1.6216,585900002.0
2007-08-14 16:16:00,1.6216,1.6217,1.6213,1.6215,466500000.0
2007-08-14 16:17:00,1.62145,1.6216,1.6214,1.62155,258100000.0
2007-08-14 16:18:00,1.62155,1.6218,1.6212,1.6213,732099998.0
2007-08-14 16:19:00,1.62125,1.62185,1.6212,1.6217,982899999.0
2007-08-14 16:20:00,1.62165,1.62165,1.62065,1.6209,542300000.0
2007-08-14 16:21:00,1.6209,1.6209,1.6204,1.6207,818500000.0
2007-08-14 16:22:00,1.6207,1.6214,1.6207,1.62115,410999999.0
2007-08-14 16:23:00,1.6212,1.62145,1.6211,1.6212,310399999.0
2007-08-14 16:24:00,1.6212,1.62185,1.6212,1.6217,651500001.0
2007-08-14 16:25:00,1.6216,1.62235,1.6215,1.62235,478200003.0
2007-08-14 16:26:00,1.6223,1.6226,1.6218,1.6225,899600001.0
2007-08-14 16:27:00,1.6225,1.6227,1.6224,1.6224,354000000.0
2007-08-14 16:28:00,1.6224,1.6227,1.6222,1.6225,772400000.0
2007-08-14 16:29:00,1.6225,1.6225,1.6218,1.6222,199199998.0
2007-08-14 16:30:00,1.6222,1.6222,1.6214,1.6217,317600000.0
2007-08-14 16:31:00,1.6216,1.6217,1.6204,1.6208,323200001.0
2007-08-14 16:32:00,1.6208,1.621,1.6203,1.6207,529500000.0
2007-08-14 16:33:00,1.6207,1.6207,1.6204,1.62055,652700001.0
2007-08-14 16:34:00,1.6206,1.6208,1.6204,1.6204,502899998.0
2007-08-14 16:35:00,1.6204,1.6209,1.6188,1.61945,704999997.0
2007-08-14 16:36:00,1.6193,1.61995,1.6192,1.61995,504699997.0
2007-08-14 16:37:00,1.62,1.62075,1.6199,1.62055,327199999.0
2007-08-14 16:38:00,1.62055,1.621,1.6198,1.62005,609699999.0
2007-08-14 16:39:00,1.62,1.6202,1.6191,1.6198,791600000.0
2007-08-14 16:40:00,1.62,1.6203,1.6195,1.6196,462499997.0
2007-08-14 16:41:00,1.61975,1.6201,1.6196,1.61995,464500000.0
2007-08-14 16:42:00,1.61995,1.6201,1.6197,1.6197,427099997.0
2007-08-14 16:43:00,1.61985,1.6201,1.6196,1.6201,186900000.0
2007-08-14 16:44:00,1.6201,1.6205,1.62,1.6204,205600000.0
2007-08-14 16:45:00,1.6204,1.6207,1.6202,1.6204,364000001.0
2007-08-14 16:46:00,1.6204,1.6206,1.6202,1.62035,389199999.0
2007-08-14 16:47:00,1.62045,1.62045,1.6198,1.6199,356299998.0
2007-08-14 16:48:00,1.62,1.62015,1.6198,1.6198,602499999.0
2007-08-14 16:49:00,1.6198,1.62,1.6196,1.6199,759199999.0
2007-08-14 16:50:00,1.6199,1.6199,1.6179,1.619,822099997.0
2007-08-14 16:51:00,1.61905,1.6199,1.61905,1.6198,1160399999.0
2007-08-14 16:52:00,1.6198,1.61985,1.6195,1.6196,702099999.0
2007-08-14 16:53:00,1.6196,1.6201,1.6195,1.62,662200001.0
2007-08-14 16:54:00,1.62,1.62005,1.6194,1.6195,714100000.0
2007-08-14 16:55:00,1.6195,1.6207,1.6195,1.6202,1015200002.0
2007-08-14 16:56:00,1.6202,1.6203,1.6194,1.61955,700999999.0
2007-08-14 16:57:00,1.6195,1.6202,1.6194,1.62005,834500001.0
2007-08-14 16:58:00,1.6201,1.6203,1.6197,1.6199,1168699997.0
2007-08-14 16:59:00,1.62,1.6209,1.6197,1.6205,992500000.0
2007-08-14 17:00:00,1.6205,1.6206,1.62,1.6204,905600000.0
2007-08-14 17:01:00,1.6203,1.6209,1.6201,1.6208,634300002.0
2007-08-14 17:02:00,1.6208,1.621,1.62015,1.621,914299999.0
2007-08-14 17:03:00,1.621,1.62115,1.6207,1.62085,793500000.0
2007-08-14 17:04:00,1.6207,1.621,1.6204,1.6207,807599997.0
2007-08-14 17:05:00,1.6209,1.6209,1.6202,1.6206,873300000.0
2007-08-14 17:06:00,1.6206,1.6209,1.6202,1.6202,837000000.0
2007-08-14 17:07:00,1.6203,1.6203,1.6199,1.62005,824999999.0
2007-08-14 17:08:00,1.62,1.62025,1.6199,1.62025,567199997.0
2007-08-14 17:09:00,1.6202,1.6207,1.6199,1.62005,1113699996.0
2007-08-14 17:10:00,1.6201,1.62065,1.6197,1.62065,745900001.0
2007-08-14 17:11:00,1.6207,1.62165,1.6206,1.6212,868999997.0
2007-08-14 17:12:00,1.621,1.622,1.6209,1.6212,994699997.0
2007-08-14 17:13:00,1.6211,1.62125,1.6205,1.6209,957499994.0
2007-08-14 17:14:00,1.6209,1.6216,1.6208,1.6214,618899996.0
2007-08-14 17:15:00,1.62135,1.6215,1.6208,1.62125,502500000.0
2007-08-14 17:16:00,1.62125,1.6217,1.6212,1.6216,770299999.0
2007-08-14 17:17:00,1.6215,1.6221,1.6213,1.6217,783299998.0
2007-08-14 17:18:00,1.6217,1.6217,1.6211,1.6213,628900000.0
2007-08-14 17:19:00,1.6212,1.6217,1.6212,1.62145,474200000.0
2007-08-14 17:20:00,1.6215,1.62155,1.62075,1.62085,608799999.0
2007-08-14 17:21:00,1.6209,1.6211,1.6205,1.621,578199997.0
2007-08-14 17:22:00,1.621,1.62125,1.6207,1.62125,724299997.0
2007-08-14 17:23:00,1.62125,1.62125,1.621,1.6211,574600004.0
2007-08-14 17:24:00,1.6211,1.6215,1.621,1.6214,496699999.0
2007-08-14 17:25:00,1.6213,1.6217,1.621,1.6211,685199997.0
2007-08-14 17:26:00,1.6211,1.6212,1.6209,1.6211,475399997.0
2007-08-14 17:27:00,1.6211,1.6222,1.621,1.6222,390699998.0
2007-08-14 17:28:00,1.6219,1.6223,1.6219,1.6222,363700001.0
2007-08-14 17:29:00,1.6222,1.6223,1.6219,1.6219,436300000.0
2007-08-14 17:30:00,1.622,1.6221,1.6206,1.6207,550200004.0
2007-08-14 17:31:00,1.6208,1.6211,1.6207,1.6209,603800002.0
2007-08-14 17:32:00,1.6209,1.6215,1.6209,1.6214,445100003.0
2007-08-14 17:33:00,1.6214,1.6214,1.6206,1.62115,545800003.0
2007-08-14 17:34:00,1.6212,1.6215,1.621,1.6212,462600000.0
2007-08-14 17:35:00,1.6213,1.6216,1.6212,1.6212,502300000.0
2007-08-14 17:36:00,1.62115,1.6214,1.6208,1.6213,315700000.0
2007-08-14 17:37:00,1.6214,1.6214,1.6207,1.62075,318400001.0
2007-08-14 17:38:00,1.6208,1.62115,1.6208,1.6211,447900008.0
2007-08-14 17:39:00,1.6211,1.6211,1.621,1.6211,187500002.0
2007-08-14 17:40:00,1.6211,1.6213,1.621,1.6211,326600000.0
2007-08-14 17:41:00,1.6211,1.6214,1.621,1.62125,432900004.0
2007-08-14 17:42:00,1.6213,1.6214,1.6204,1.6205,464900000.0
2007-08-14 17:43:00,1.6205,1.6214,1.6205,1.6214,940200003.0
2007-08-14 17:44:00,1.6214,1.6217,1.6212,1.6216,416300000.0
2007-08-14 17:45:00,1.6216,1.6216,1.621,1.62105,411200002.0
2007-08-14 17:46:00,1.62115,1.6215,1.62105,1.6214,418300001.0
2007-08-14 17:47:00,1.6214,1.6214,1.62045,1.62045,731300002.0
2007-08-14 17:48:00,1.62045,1.62055,1.6197,1.6203,1223100001.0
2007-08-14 17:49:00,1.6203,1.6204,1.6201,1.6202,721200007.0
2007-08-14 17:50:00,1.6202,1.6203,1.6199,1.6199,331699997.0
2007-08-14 17:51:00,1.62,1.6201,1.6196,1.62005,702000001.0
2007-08-14 17:52:00,1.6201,1.6202,1.6198,1.6199,970400012.0
2007-08-14 17:53:00,1.62,1.6201,1.6198,1.62,811700000.0
2007-08-14 17:54:00,1.61995,1.62025,1.6197,1.6201,943500007.0
2007-08-14 17:55:00,1.6202,1.6203,1.61985,1.6201,690900001.0
2007-08-14 17:56:00,1.6201,1.62015,1.6199,1.6199,365700006.0
2007-08-14 17:57:00,1.6199,1.6203,1.6199,1.62015,367500001.0
2007-08-14 17:58:00,1.62015,1.6204,1.6198,1.62005,555500001.0
2007-08-14 17:59:00,1.62005,1.6203,1.6199,1.6199,456100000.0
2007-08-14 18:00:00,1.6199,1.62025,1.6196,1.6201,720400004.0
2007-08-14 18:01:00,1.6201,1.6201,1.6193,1.6196,902400004.0
2007-08-14 18:02:00,1.6195,1.6197,1.6191,1.6191,632600001.0
2007-08-14 18:03:00,1.6191,1.6199,1.619,1.6199,576599996.0
2007-08-14 18:04:00,1.62,1.62,1.6194,1.6199,648100000.0
2007-08-14 18:05:00,1.6199,1.6201,1.6198,1.62,169200000.0
2007-08-14 18:06:00,1.62,1.6202,1.6199,1.6199,246300000.0
2007-08-14 18:07:00,1.6201,1.6206,1.6198,1.6199,688300002.0
2007-08-14 18:08:00,1.6199,1.6206,1.6199,1.6204,416400000.0
2007-08-14 18:09:00,1.6204,1.6208,1.62,1.6201,367299999.0
2007-08-14 18:10:00,1.6201,1.6203,1.6198,1.62,790899997.0
2007-08-14 18:11:00,1.6202,1.6204,1.62,1.6202,344400004.0
2007-08-14 18:12:00,1.6202,1.6207,1.62015,1.6207,359800004.0
2007-08-14 18:13:00,1.6208,1.6212,1.6206,1.62105,427300000.0
2007-08-14 18:14:00,1.62105,1.6212,1.6209,1.621,245599999.0
2007-08-14 18:15:00,1.6211,1.6212,1.6208,1.621,276300001.0
2007-08-14 18:16:00,1.6211,1.6212,1.6208,1.621,438700009.0
2007-08-14 18:17:00,1.621,1.6211,1.6205,1.6205,405900006.0
2007-08-14 18:18:00,1.6208,1.621,1.62065,1.6207,127500000.0
2007-08-14 18:19:00,1.6208,1.6208,1.6195,1.61985,348000000.0
2007-08-14 18:20:00,1.61985,1.6201,1.6198,1.62005,675900004.0
2007-08-14 18:21:00,1.62,1.6202,1.6198,1.6201,655000019.0
2007-08-14 18:22:00,1.62005,1.6201,1.6194,1.6196,804400009.0
2007-08-14 18:23:00,1.6196,1.62,1.6196,1.61975,562400002.0
2007-08-14 18:24:00,1.61975,1.62005,1.6196,1.62,441600006.0
2007-08-14 18:25:00,1.61995,1.6203,1.6199,1.62,739299996.0
2007-08-14 18:26:00,1.62,1.62015,1.6199,1.62,278599999.0
2007-08-14 18:27:00,1.62,1.6204,1.62,1.6203,176900000.0
2007-08-14 18:28:00,1.6203,1.6206,1.6203,1.6205,542900001.0
2007-08-14 18:29:00,1.6205,1.6208,1.6204,1.6207,277900003.0
2007-08-14 18:30:00,1.6206,1.6208,1.6202,1.6205,654999999.0
2007-08-14 18:31:00,1.6205,1.6208,1.6205,1.6207,258700001.0
2007-08-14 18:32:00,1.6208,1.6208,1.6202,1.6203,622899999.0
2007-08-14 18:33:00,1.6202,1.6204,1.6202,1.6203,499700003.0
2007-08-14 18:34:00,1.6203,1.62065,1.6203,1.6205,307500002.0
2007-08-14 18:35:00,1.6205,1.6208,1.6202,1.6207,397400000.0
2007-08-14 18:36:00,1.6207,1.621,1.6206,1.6209,309000004.0
2007-08-14 18:37:00,1.6209,1.6212,1.6209,1.621,397700001.0
2007-08-14 18:38:00,1.621,1.621,1.6206,1.6206,162500000.0
2007-08-14 18:39:00,1.6206,1.6206,1.6196,1.6197,308000000.0
2007-08-14 18:40:00,1.6197,1.6207,1.6197,1.6201,434800001.0
2007-08-14 18:41:00,1.6201,1.6204,1.6197,1.6204,302200002.0
2007-08-14 18:42:00,1.6204,1.6208,1.62005,1.6205,577000003.0
2007-08-14 18:43:00,1.62045,1.6208,1.6202,1.6208,357700000.0
2007-08-14 18:44:00,1.6208,1.6208,1.62015,1.6202,133800000.0
2007-08-14 18:45:00,1.6202,1.6206,1.62015,1.6203,298700002.0
2007-08-14 18:46:00,1.6203,1.6204,1.61905,1.6198,528699999.0
2007-08-14 18:47:00,1.6198,1.6198,1.6194,1.6196,536400002.0
2007-08-14 18:48:00,1.6196,1.61985,1.6195,1.61975,362400004.0
2007-08-14 18:49:00,1.61975,1.61975,1.6196,1.6196,423300010.0
2007-08-14 18:50:00,1.6196,1.6196,1.6195,1.6195,449500006.0
2007-08-14 18:51:00,1.6195,1.6196,1.61945,1.6195,209400002.0
2007-08-14 18:52:00,1.6196,1.6197,1.6195,1.6197,111700000.0
2007-08-14 18:53:00,1.6197,1.6198,1.6193,1.6195,309200000.0
2007-08-14 18:54:00,1.6195,1.6199,1.6195,1.61975,276000000.0
2007-08-14 18:55:00,1.6199,1.62,1.6196,1.62,142300001.0
2007-08-14 18:56:00,1.62,1.62,1.6199,1.6199,142500002.0
2007-08-14 18:57:00,1.6199,1.6199,1.6195,1.6195,170599998.0
2007-08-14 18:58:00,1.6197,1.6198,1.6196,1.6197,156000000.0
2007-08-14 18:59:00,1.6196,1.6199,1.6196,1.6199,124800000.0
2007-08-14 19:00:00,1.6199,1.6201,1.6196,1.6199,338800000.0
2007-08-14 19:01:00,1.6199,1.6201,1.6199,1.6199,245300000.0
2007-08-14 19:02:00,1.6199,1.6201,1.6197,1.61975,301800000.0
2007-08-14 19:03:00,1.61975,1.6198,1.6193,1.6198,544000002.0
2007-08-14 19:04:00,1.6198,1.62,1.61965,1.6199,80800000.0
2007-08-14 19:05:00,1.6198,1.62,1.6196,1.6198,135500002.0
2007-08-14 19:06:00,1.61965,1.6198,1.6196,1.6196,160500000.0
2007-08-14 19:07:00,1.6197,1.62,1.6193,1.6199,403400003.0
2007-08-14 19:08:00,1.6198,1.6201,1.6198,1.6201,66800000.0
2007-08-14 19:09:00,1.6201,1.6207,1.62,1.6206,477499998.0
2007-08-14 19:10:00,1.6206,1.621,1.6204,1.621,404100001.0
2007-08-14 19:11:00,1.6209,1.621,1.62045,1.6206,335600003.0
2007-08-14 19:12:00,1.6206,1.6207,1.62035,1.6207,390000000.0
2007-08-14 19:13:00,1.6206,1.6207,1.6205,1.6206,212800000.0
2007-08-14 19:14:00,1.6207,1.6208,1.6204,1.6204,247300004.0
2007-08-14 19:15:00,1.6204,1.6206,1.6201,1.62035,304600000.0
2007-08-14 19:16:00,1.6204,1.6208,1.6203,1.6206,357400000.0
2007-08-14 19:17:00,1.6206,1.6208,1.6205,1.6208,162900000.0
2007-08-14 19:18:00,1.6208,1.6208,1.6207,1.6207,126700000.0
2007-08-14 19:19:00,1.6208,1.6208,1.6205,1.6207,121100000.0
2007-08-14 19:20:00,1.6207,1.6207,1.6204,1.6205,101900000.0
2007-08-14 19:21:00,1.6207,1.6208,1.6206,1.6207,189500000.0
2007-08-14 19:22:00,1.6207,1.621,1.6206,1.6208,489000003.0
2007-08-14 19:23:00,1.6208,1.6211,1.6208,1.6211,352900003.0
2007-08-14 19:24:00,1.6211,1.6213,1.621,1.6212,133000000.0
2007-08-14 19:25:00,1.6212,1.6214,1.6211,1.6213,171200000.0
2007-08-14 19:26:00,1.6211,1.6218,1.6211,1.6214,532200000.0
2007-08-14 19:27:00,1.6217,1.6218,1.6216,1.6217,75500000.0
2007-08-14 19:28:00,1.6218,1.622,1.6216,1.6216,242099997.0
2007-08-14 19:29:00,1.6217,1.6219,1.6216,1.6217,191799999.0
2007-08-14 19:30:00,1.6218,1.6226,1.6217,1.6224,528200002.0
2007-08-14 19:31:00,1.6223,1.6227,1.6223,1.6225,528900002.0
2007-08-14 19:32:00,1.6225,1.6227,1.6222,1.6225,441400003.0
2007-08-14 19:33:00,1.6226,1.6227,1.6223,1.6223,412900000.0
2007-08-14 19:34:00,1.6224,1.6224,1.622,1.6222,651800004.0
2007-08-14 19:35:00,1.6222,1.6223,1.62195,1.6223,301900000.0
2007-08-14 19:36:00,1.6224,1.6224,1.6221,1.6223,422299999.0
2007-08-14 19:37:00,1.6222,1.6223,1.6219,1.622,476199998.0
2007-08-14 19:38:00,1.6221,1.6221,1.6219,1.622,165200001.0
2007-08-14 19:39:00,1.622,1.6221,1.6212,1.6217,518000001.0
2007-08-14 19:40:00,1.6217,1.6219,1.6212,1.62165,578700002.0
2007-08-14 19:41:00,1.6218,1.6219,1.6216,1.6218,182600000.0
2007-08-14 19:42:00,1.6217,1.6223,1.6217,1.622,149200000.0
2007-08-14 19:43:00,1.6221,1.6221,1.6217,1.6219,174100001.0
2007-08-14 19:44:00,1.6218,1.622,1.6218,1.6218,72300000.0
2007-08-14 19:45:00,1.622,1.6221,1.6218,1.622,118900000.0
2007-08-14 19:46:00,1.6219,1.6221,1.6217,1.6218,222300000.0
2007-08-14 19:47:00,1.6218,1.6221,1.6217,1.6219,527100005.0
2007-08-14 19:48:00,1.6219,1.6221,1.6217,1.6219,553900005.0
2007-08-14 19:49:00,1.6219,1.6222,1.621,1.6213,1370999999.0
2007-08-14 19:50:00,1.6213,1.62215,1.62115,1.62215,456700000.0
2007-08-14 19:51:00,1.6222,1.6222,1.6217,1.6219,517100000.0
2007-08-14 19:52:00,1.6219,1.6222,1.6218,1.6221,325800000.0
2007-08-14 19:53:00,1.6221,1.6222,1.6217,1.62205,331900000.0
2007-08-14 19:54:00,1.6221,1.6223,1.622,1.6221,515100000.0
2007-08-14 19:55:00,1.6221,1.6222,1.6203,1.6208,1329499996.0
2007-08-14 19:56:00,1.6208,1.6211,1.6207,1.6209,410200001.0
2007-08-14 19:57:00,1.621,1.6215,1.6209,1.62135,584199999.0
2007-08-14 19:58:00,1.6213,1.6217,1.6212,1.6213,479699996.0
2007-08-14 19:59:00,1.6213,1.6214,1.6205,1.6208,577199999.0
2007-08-14 20:00:00,1.6208,1.6209,1.6203,1.6207,591800002.0
2007-08-14 20:01:00,1.6207,1.6207,1.6205,1.6207,89800000.0
2007-08-14 20:02:00,1.6207,1.6208,1.6199,1.6204,588300003.0
2007-08-14 20:03:00,1.6204,1.6207,1.6202,1.62045,418700000.0
2007-08-14 20:04:00,1.62045,1.6209,1.6203,1.6209,588399997.0
2007-08-14 20:05:00,1.6209,1.6211,1.6204,1.62095,498700001.0
2007-08-14 20:06:00,1.621,1.6212,1.6208,1.6209,516000001.0
2007-08-14 20:07:00,1.6209,1.6212,1.6208,1.6208,474900005.0
2007-08-14 20:08:00,1.6208,1.6212,1.62075,1.62075,390500006.0
2007-08-14 20:09:00,1.6208,1.6212,1.62075,1.6212,769700006.0
2007-08-14 20:10:00,1.6211,1.6212,1.6206,1.6211,334600000.0
2007-08-14 20:11:00,1.6212,1.6217,1.621,1.6211,854800003.0
2007-08-14 20:12:00,1.6211,1.6214,1.6209,1.621,262300001.0
2007-08-14 20:13:00,1.621,1.6211,1.6209,1.6209,421700006.0
2007-08-14 20:14:00,1.62095,1.6212,1.6209,1.6209,386200006.0
2007-08-14 20:15:00,1.6209,1.6211,1.6209,1.6211,104700001.0
2007-08-14 20:16:00,1.6211,1.6214,1.6208,1.62105,383500000.0
2007-08-14 20:17:00,1.621,1.62125,1.6207,1.6212,1049300003.0
2007-08-14 20:18:00,1.6212,1.6214,1.6209,1.6211,843600009.0
2007-08-14 20:19:00,1.6209,1.6214,1.6208,1.6208,373000000.0
2007-08-14 20:20:00,1.6208,1.6208,1.6205,1.6208,168000000.0
2007-08-14 20:21:00,1.6205,1.6209,1.62045,1.6208,565600004.0
2007-08-14 20:22:00,1.6208,1.6208,1.6206,1.6208,152000000.0
2007-08-14 20:23:00,1.6208,1.62105,1.6208,1.621,369400005.0
2007-08-14 20:24:00,1.6209,1.6209,1.6206,1.6206,559900000.0
2007-08-14 20:25:00,1.6206,1.6209,1.6205,1.6208,535600002.0
2007-08-14 20:26:00,1.6209,1.6209,1.6208,1.6208,280500000.0
2007-08-14 20:27:00,1.6208,1.6208,1.6205,1.6206,305600001.0
2007-08-14 20:28:00,1.6206,1.6208,1.6205,1.62075,123400000.0
2007-08-14 20:29:00,1.62075,1.6211,1.62075,1.6211,113400000.0
2007-08-14 20:30:00,1.621,1.6211,1.6209,1.6209,165300000.0
2007-08-14 20:31:00,1.6209,1.6213,1.6209,1.6211,354700000.0
2007-08-14 20:32:00,1.6212,1.6212,1.6208,1.6209,346299999.0
2007-08-14 20:33:00,1.6209,1.62115,1.6209,1.62115,385300008.0
2007-08-14 20:34:00,1.621,1.6211,1.62075,1.621,603000009.0
2007-08-14 20:35:00,1.62105,1.6212,1.6209,1.6212,678800013.0
2007-08-14 20:36:00,1.6212,1.6219,1.6211,1.6212,572500002.0
2007-08-14 20:37:00,1.6213,1.6215,1.6211,1.6214,586500005.0
2007-08-14 20:38:00,1.6214,1.6214,1.6211,1.6211,815900018.0
2007-08-14 20:39:00,1.6211,1.6214,1.621,1.6212,634900007.0
2007-08-14 20:40:00,1.6212,1.6217,1.6212,1.6217,359300005.0
2007-08-14 20:41:00,1.6217,1.6218,1.6212,1.6214,741700002.0
2007-08-14 20:42:00,1.6214,1.6214,1.6205,1.62085,461900000.0
2007-08-14 20:43:00,1.62085,1.62095,1.6205,1.6208,320099997.0
2007-08-14 20:44:00,1.6206,1.6206,1.62,1.6204,489600001.0
2007-08-14 20:45:00,1.6205,1.6208,1.6204,1.6205,381000000.0
2007-08-14 20:46:00,1.6205,1.6207,1.6205,1.6205,281900000.0
2007-08-14 20:47:00,1.62045,1.6212,1.6202,1.62045,824700003.0
2007-08-14 20:48:00,1.6205,1.6208,1.6202,1.6206,467499997.0
2007-08-14 20:49:00,1.6206,1.6206,1.6204,1.6205,117000000.0
2007-08-14 20:50:00,1.6205,1.6207,1.6204,1.62045,187100000.0
2007-08-14 20:51:00,1.6204,1.621,1.62035,1.621,221500000.0
2007-08-14 20:52:00,1.621,1.6212,1.6208,1.6212,78400000.0
2007-08-14 20:53:00,1.6211,1.6211,1.6206,1.6208,282800001.0
2007-08-14 20:54:00,1.6209,1.6215,1.6209,1.6214,323700000.0
2007-08-14 20:55:00,1.6214,1.6217,1.6214,1.6217,292600001.0
2007-08-14 20:56:00,1.6216,1.6217,1.6216,1.6216,115000000.0
2007-08-14 20:57:00,1.6216,1.6221,1.6215,1.622,399200000.0
2007-08-14 20:58:00,1.622,1.6225,1.62185,1.62195,548600002.0
2007-08-14 20:59:00,1.62195,1.6221,1.6215,1.622,713900004.0
2007-08-14 21:00:00,1.6221,1.6223,1.6213,1.6218,857700004.0
2007-08-14 21:01:00,1.6219,1.6222,1.62175,1.622,524100002.0
2007-08-14 21:02:00,1.622,1.62205,1.6217,1.6218,361700000.0
2007-08-14 21:03:00,1.6217,1.6222,1.6217,1.6221,561700000.0
2007-08-14 21:04:00,1.6222,1.6223,1.6219,1.6219,238100000.0
2007-08-14 21:05:00,1.6219,1.6219,1.6214,1.6216,143100000.0
2007-08-14 21:06:00,1.6216,1.6217,1.621,1.6216,399900002.0
2007-08-14 21:07:00,1.6215,1.6219,1.62145,1.6217,485300000.0
2007-08-14 21:08:00,1.6217,1.6217,1.6214,1.6215,96500000.0
2007-08-14 21:09:00,1.6215,1.6216,1.6213,1.6216,140800000.0
2007-08-14 21:10:00,1.62155,1.6222,1.6215,1.6222,316200001.0
2007-08-14 21:11:00,1.6222,1.6226,1.622,1.62225,354200000.0
2007-08-14 21:12:00,1.6223,1.6223,1.6221,1.6222,88000000.0
2007-08-14 21:13:00,1.6222,1.6222,1.6221,1.6221,100800000.0
2007-08-14 21:14:00,1.622,1.6223,1.622,1.6223,152899999.0
2007-08-14 21:15:00,1.6222,1.6227,1.6222,1.62255,198500001.0
2007-08-14 21:16:00,1.62255,1.6232,1.62255,1.6228,338900000.0
2007-08-14 21:17:00,1.62275,1.6228,1.6225,1.6226,214300004.0
2007-08-14 21:18:00,1.6227,1.62295,1.6226,1.62265,223100002.0
2007-08-14 21:19:00,1.6227,1.6228,1.622,1.6225,296200000.0
2007-08-14 21:20:00,1.6225,1.6226,1.6224,1.6224,127600000.0
2007-08-14 21:21:00,1.6224,1.6224,1.622,1.6221,177700000.0
2007-08-14 21:22:00,1.6222,1.6223,1.6216,1.6217,455400003.0
2007-08-14 21:23:00,1.6217,1.6221,1.6215,1.622,590000001.0
2007-08-14 21:24:00,1.622,1.6221,1.6218,1.6219,255700000.0
2007-08-14 21:25:00,1.6219,1.6223,1.6219,1.6221,203700000.0
2007-08-14 21:26:00,1.6221,1.6221,1.6214,1.6217,424800000.0
2007-08-14 21:27:00,1.6217,1.6218,1.6214,1.6217,547699999.0
2007-08-14 21:28:00,1.6217,1.6219,1.6216,1.6219,334100000.0
2007-08-14 21:29:00,1.622,1.6221,1.6215,1.62195,306800000.0
2007-08-14 21:30:00,1.622,1.6222,1.6218,1.6222,243500000.0
2007-08-14 21:31:00,1.6223,1.6223,1.6217,1.62185,270800001.0
2007-08-14 21:32:00,1.6218,1.6222,1.6218,1.6219,439099998.0
2007-08-14 21:33:00,1.6219,1.6221,1.6219,1.622,104200000.0
2007-08-14 21:34:00,1.622,1.62225,1.6215,1.62165,381800000.0
2007-08-14 21:35:00,1.62165,1.622,1.6216,1.62185,186300000.0
2007-08-14 21:36:00,1.6218,1.6222,1.6216,1.6218,176600000.0
2007-08-14 21:37:00,1.6218,1.62205,1.6215,1.62195,224900000.0
2007-08-14 21:38:00,1.62195,1.622,1.6215,1.6216,165400000.0
2007-08-14 21:39:00,1.6216,1.6216,1.6212,1.6213,157200000.0
2007-08-14 21:40:00,1.6214,1.6215,1.621,1.621,489700002.0
2007-08-14 21:41:00,1.62105,1.6212,1.6209,1.621,280400002.0
2007-08-14 21:42:00,1.621,1.621,1.6209,1.621,72200000.0
2007-08-14 21:43:00,1.621,1.621,1.6206,1.6207,119400000.0
2007-08-14 21:44:00,1.6207,1.6209,1.6206,1.6208,196200000.0
2007-08-14 21:45:00,1.6209,1.621,1.6208,1.6208,60800000.0
2007-08-14 21:46:00,1.62085,1.6212,1.6207,1.6207,248899994.0
2007-08-14 21:47:00,1.6209,1.6213,1.6206,1.6208,254699999.0
2007-08-14 21:48:00,1.6208,1.6209,1.6205,1.6206,126400000.0
2007-08-14 21:49:00,1.6206,1.6213,1.6206,1.6213,189200000.0
2007-08-14 21:50:00,1.62115,1.6213,1.62115,1.6212,84500000.0
2007-08-14 21:51:00,1.6213,1.6213,1.6211,1.6213,138000000.0
2007-08-14 21:52:00,1.6213,1.6215,1.621,1.621,231399999.0
2007-08-14 21:53:00,1.621,1.6214,1.621,1.6211,128600000.0
2007-08-14 21:54:00,1.6212,1.6212,1.621,1.621,152200000.0
2007-08-14 21:55:00,1.621,1.6212,1.6209,1.6209,366800000.0
2007-08-14 21:56:00,1.6209,1.62125,1.6208,1.62125,147100000.0
2007-08-14 21:57:00,1.6213,1.6214,1.621,1.6213,285800001.0
2007-08-14 21:58:00,1.6213,1.6221,1.6213,1.62185,121600000.0
2007-08-14 21:59:00,1.62185,1.6219,1.6213,1.62155,289100000.0
2007-08-14 22:00:00,1.62155,1.62155,1.62135,1.62135,47200000.0
2007-08-14 22:01:00,1.6214,1.6216,1.6214,1.6216,37600000.0
2007-08-14 22:02:00,1.62165,1.62165,1.6216,1.6216,10400000.0
2007-08-14 22:03:00,1.6216,1.62175,1.6215,1.6216,75200000.0
2007-08-14 22:04:00,1.6216,1.6219,1.6215,1.6216,96200000.0
2007-08-14 22:05:00,1.62165,1.6217,1.6214,1.6215,213099999.0
2007-08-14 22:06:00,1.6215,1.6218,1.6215,1.6216,342400000.0
2007-08-14 22:07:00,1.6216,1.6219,1.6213,1.6215,155900000.0
2007-08-14 22:08:00,1.6211,1.6216,1.6211,1.6214,204100000.0
2007-08-14 22:09:00,1.6215,1.6217,1.6212,1.6214,347699990.0
2007-08-14 22:10:00,1.6214,1.6218,1.6211,1.6215,290400000.0
2007-08-14 22:11:00,1.6216,1.6219,1.6215,1.6219,233700000.0
2007-08-14 22:12:00,1.6218,1.6218,1.6216,1.6216,176500000.0
2007-08-14 22:13:00,1.6216,1.6218,1.6215,1.6216,338100001.0
2007-08-14 22:14:00,1.6216,1.6218,1.6213,1.6217,266800002.0
2007-08-14 22:15:00,1.6217,1.6218,1.6212,1.6215,257600000.0
2007-08-14 22:16:00,1.6215,1.6221,1.6213,1.6217,334300003.0
2007-08-14 22:17:00,1.6218,1.622,1.6217,1.6217,117700000.0
2007-08-14 22:18:00,1.6217,1.6222,1.6217,1.6222,220000000.0
2007-08-14 22:19:00,1.6221,1.6221,1.6218,1.6218,125400000.0
2007-08-14 22:20:00,1.6218,1.6219,1.6217,1.6218,152600000.0
2007-08-14 22:21:00,1.6218,1.6219,1.6217,1.6218,111700000.0
2007-08-14 22:22:00,1.6218,1.6218,1.6217,1.6217,62500000.0
2007-08-14 22:23:00,1.6217,1.6218,1.6217,1.6218,51100000.0
2007-08-14 22:24:00,1.6218,1.6219,1.6214,1.6214,180100000.0
2007-08-14 22:25:00,1.6214,1.6214,1.6211,1.6214,71600000.0
2007-08-14 22:26:00,1.6214,1.6216,1.6214,1.6215,84900000.0
2007-08-14 22:27:00,1.6215,1.6216,1.6213,1.6216,139800000.0
2007-08-14 22:28:00,1.6216,1.6218,1.6216,1.6217,85200001.0
2007-08-14 22:29:00,1.6217,1.622,1.6215,1.6219,98200000.0
2007-08-14 22:30:00,1.622,1.622,1.6217,1.6218,80200000.0
2007-08-14 22:31:00,1.6218,1.6218,1.6213,1.6213,298800002.0
2007-08-14 22:32:00,1.6213,1.6215,1.6211,1.6211,234000000.0
2007-08-14 22:33:00,1.6211,1.62115,1.6206,1.6208,335600001.0
2007-08-14 22:34:00,1.6213,1.62205,1.6212,1.6218,381100000.0
2007-08-14 22:35:00,1.6216,1.6219,1.6215,1.6218,105400001.0
2007-08-14 22:36:00,1.6217,1.6223,1.6217,1.6219,208200000.0
2007-08-14 22:37:00,1.6219,1.6224,1.6217,1.6223,238600000.0
2007-08-14 22:38:00,1.6223,1.6224,1.6222,1.6222,64300000.0
2007-08-14 22:39:00,1.6222,1.6223,1.6222,1.6222,10900000.0
2007-08-14 22:40:00,1.6222,1.62225,1.6219,1.6221,65900000.0
2007-08-14 22:41:00,1.6222,1.6224,1.6221,1.6222,76200000.0
2007-08-14 22:42:00,1.6222,1.6222,1.6215,1.6215,228900000.0
2007-08-14 22:43:00,1.6215,1.6217,1.62135,1.6215,123500000.0
2007-08-14 22:44:00,1.6216,1.6218,1.6216,1.6218,114200000.0
2007-08-14 22:45:00,1.6218,1.6219,1.6217,1.6219,89800000.0
2007-08-14 22:46:00,1.6219,1.622,1.6219,1.6219,65600000.0
2007-08-14 22:47:00,1.6219,1.622,1.6219,1.6219,55000000.0
2007-08-14 22:48:00,1.6219,1.622,1.6219,1.622,32800000.0
2007-08-14 22:49:00,1.622,1.622,1.6219,1.6219,33500000.0
2007-08-14 22:50:00,1.6218,1.6218,1.6214,1.6216,213400001.0
2007-08-14 22:51:00,1.6216,1.6218,1.6216,1.6218,104800000.0
2007-08-14 22:52:00,1.6217,1.6217,1.6214,1.6216,137700000.0
2007-08-14 22:53:00,1.6216,1.6219,1.6215,1.6217,304200000.0
2007-08-14 22:54:00,1.6217,1.6217,1.6216,1.6216,52400000.0
2007-08-14 22:55:00,1.6216,1.6217,1.6216,1.6216,100800000.0
2007-08-14 22:56:00,1.6216,1.6216,1.6211,1.6211,87700000.0
2007-08-14 22:57:00,1.6211,1.6213,1.6211,1.6212,259100000.0
2007-08-14 22:58:00,1.6212,1.6213,1.6212,1.6213,42500000.0
2007-08-14 22:59:00,1.6213,1.6217,1.6212,1.6216,333900000.0
2007-08-14 23:00:00,1.6212,1.6215,1.621,1.6212,27900000.0
2007-08-14 23:01:00,1.6213,1.6217,1.6213,1.6216,27900000.0
2007-08-14 23:02:00,1.6215,1.6216,1.6215,1.6216,27900000.0
2007-08-14 23:03:00,1.6218,1.6218,1.6211,1.6211,27900000.0
2007-08-14 23:04:00,1.6212,1.6218,1.6212,1.6214,27900000.0
2007-08-14 23:05:00,1.6212,1.6213,1.6212,1.6212,5600000.0
2007-08-14 23:06:00,1.6214,1.6214,1.6212,1.6214,17200000.0
2007-08-14 23:07:00,1.6216,1.6216,1.6215,1.6215,22300000.0
2007-08-14 23:08:00,1.6215,1.6216,1.6213,1.6215,47000000.0
2007-08-14 23:09:00,1.6213,1.6216,1.6212,1.6216,12400000.0
2007-08-14 23:10:00,1.6219,1.622,1.6215,1.6218,96700000.0
2007-08-14 23:11:00,1.6217,1.6217,1.6215,1.6217,41000000.0
2007-08-14 23:12:00,1.6216,1.622,1.6216,1.6218,51700000.0
2007-08-14 23:13:00,1.6218,1.6221,1.6217,1.6218,20900000.0
2007-08-14 23:14:00,1.6218,1.6223,1.6218,1.6222,32400000.0
2007-08-14 23:15:00,1.6222,1.6225,1.6219,1.6224,79200000.0
2007-08-14 23:16:00,1.6224,1.6224,1.622,1.6224,95400000.0
2007-08-14 23:17:00,1.6224,1.6227,1.6224,1.6226,75600000.0
2007-08-14 23:18:00,1.6227,1.6227,1.6222,1.6225,109100000.0
2007-08-14 23:19:00,1.6224,1.6226,1.6224,1.6225,76300000.0
2007-08-14 23:20:00,1.6224,1.6225,1.6216,1.6217,171700000.0
2007-08-14 23:21:00,1.6217,1.622,1.6217,1.6219,82500000.0
2007-08-14 23:22:00,1.6219,1.6219,1.6218,1.6218,56400000.0
2007-08-14 23:23:00,1.6218,1.6219,1.6214,1.6216,86900000.0
2007-08-14 23:24:00,1.6216,1.6218,1.6216,1.6218,41100000.0
2007-08-14 23:26:00,1.6219,1.6219,1.6219,1.6219,9800000.0
2007-08-14 23:27:00,1.6219,1.6219,1.62155,1.6218,86000000.0
2007-08-14 23:28:00,1.6217,1.6218,1.6213,1.6213,175500000.0
2007-08-14 23:29:00,1.6215,1.6219,1.6215,1.6219,58800000.0
2007-08-14 23:30:00,1.6219,1.6219,1.6215,1.6219,54900000.0
2007-08-14 23:31:00,1.6217,1.6217,1.6217,1.6217,4000000.0
2007-08-14 23:32:00,1.6219,1.6226,1.6219,1.6224,140500000.0
2007-08-14 23:33:00,1.6224,1.6232,1.6224,1.6229,131800000.0
2007-08-14 23:34:00,1.6228,1.6229,1.6224,1.6225,67000000.0
2007-08-14 23:35:00,1.6225,1.6229,1.6225,1.6226,227200000.0
2007-08-14 23:36:00,1.6227,1.6229,1.6226,1.6229,74100000.0
2007-08-14 23:37:00,1.6227,1.6229,1.6227,1.6227,24200000.0
2007-08-14 23:38:00,1.6227,1.6228,1.62245,1.6227,98900000.0
2007-08-14 23:39:00,1.6227,1.6227,1.62245,1.62245,53400000.0
2007-08-14 23:40:00,1.6225,1.6227,1.6225,1.6226,52700000.0
2007-08-14 23:41:00,1.6226,1.623,1.6217,1.6224,214600000.0
2007-08-14 23:42:00,1.6226,1.6228,1.6212,1.6224,259300000.0
2007-08-14 23:43:00,1.6224,1.6227,1.622,1.6224,353700000.0
2007-08-14 23:44:00,1.6225,1.6225,1.62235,1.6224,62500000.0
2007-08-14 23:45:00,1.6224,1.6227,1.6221,1.6224,215300000.0
2007-08-14 23:46:00,1.6225,1.6225,1.6221,1.6223,129000000.0
2007-08-14 23:47:00,1.6223,1.6223,1.6218,1.622,92600000.0
2007-08-14 23:48:00,1.622,1.6222,1.62175,1.622,121100000.0
2007-08-14 23:49:00,1.622,1.6221,1.622,1.6221,39000000.0
2007-08-14 23:50:00,1.6223,1.6223,1.6215,1.622,128900000.0
2007-08-14 23:51:00,1.622,1.6221,1.6217,1.6221,62400000.0
2007-08-14 23:52:00,1.6221,1.6221,1.6221,1.6221,4800000.0
2007-08-14 23:53:00,1.622,1.6221,1.622,1.6221,4400000.0
2007-08-14 23:54:00,1.6223,1.6228,1.62195,1.6223,235400000.0
2007-08-14 23:55:00,1.6224,1.6228,1.62205,1.6226,174200000.0
2007-08-14 23:56:00,1.6226,1.6226,1.6226,1.6226,31300000.0
2007-08-14 23:57:00,1.62265,1.6228,1.6226,1.6228,66500000.0
2007-08-14 23:58:00,1.6227,1.6228,1.62255,1.6228,67200000.0
2007-08-14 23:59:00,1.6227,1.6227,1.6227,1.6227,12200000.0
2007-08-15 00:00:00,1.6227,1.623,1.62255,1.6226,61000000.0
2007-08-15 00:01:00,1.6228,1.623,1.6225,1.6227,102300000.0
2007-08-15 00:02:00,1.6227,1.6228,1.6225,1.6227,34500000.0
2007-08-15 00:03:00,1.6227,1.6232,1.6227,1.6228,135500000.0
2007-08-15 00:04:00,1.6229,1.6229,1.6223,1.6227,117800000.0
2007-08-15 00:05:00,1.6227,1.6229,1.6227,1.6227,75400000.0
2007-08-15 00:06:00,1.6229,1.6229,1.6229,1.6229,24000000.0
2007-08-15 00:07:00,1.6229,1.6229,1.6229,1.6229,4800000.0
2007-08-15 00:08:00,1.6229,1.623,1.6227,1.6227,68600000.0
2007-08-15 00:09:00,1.6228,1.6229,1.6226,1.6228,33100000.0
2007-08-15 00:10:00,1.6228,1.6229,1.6224,1.6227,167800000.0
2007-08-15 00:11:00,1.6226,1.623,1.6219,1.623,104700000.0
2007-08-15 00:12:00,1.623,1.6233,1.6227,1.623,114000000.0
2007-08-15 00:13:00,1.6233,1.6233,1.6224,1.6227,109800000.0
2007-08-15 00:14:00,1.6229,1.6229,1.6227,1.6227,53000000.0
2007-08-15 00:15:00,1.6227,1.6228,1.6223,1.6223,157600000.0
2007-08-15 00:16:00,1.6227,1.6228,1.6225,1.6227,59500000.0
2007-08-15 00:17:00,1.6229,1.6232,1.6227,1.6229,180700000.0
2007-08-15 00:18:00,1.6229,1.6231,1.6229,1.623,32000000.0
2007-08-15 00:19:00,1.6229,1.6229,1.6227,1.6227,39900000.0
2007-08-15 00:20:00,1.6227,1.6227,1.6222,1.6224,164100000.0
2007-08-15 00:21:00,1.6222,1.6223,1.622,1.6222,245700000.0
2007-08-15 00:22:00,1.6222,1.6224,1.6222,1.6224,59300000.0
2007-08-15 00:23:00,1.6224,1.6224,1.6222,1.6223,69000000.0
2007-08-15 00:24:00,1.6224,1.6226,1.6222,1.6226,64200000.0
2007-08-15 00:25:00,1.6224,1.6226,1.6224,1.6224,80000000.0
2007-08-15 00:26:00,1.6224,1.6225,1.6223,1.6223,116000000.0
2007-08-15 00:27:00,1.6223,1.6229,1.62225,1.6226,139200000.0
2007-08-15 00:28:00,1.6227,1.6228,1.6226,1.6226,102100000.0
2007-08-15 00:29:00,1.6226,1.6227,1.6224,1.6227,37300000.0
2007-08-15 00:30:00,1.6226,1.6227,1.6226,1.6226,38200000.0
2007-08-15 00:31:00,1.6226,1.6238,1.6226,1.6235,190500000.0
2007-08-15 00:32:00,1.6235,1.6238,1.623,1.6233,211900000.0
2007-08-15 00:33:00,1.6233,1.624,1.6233,1.6234,165200000.0
2007-08-15 00:34:00,1.6237,1.6238,1.6232,1.6233,200200000.0
2007-08-15 00:35:00,1.6232,1.6233,1.62205,1.6224,323100000.0
2007-08-15 00:36:00,1.6224,1.62325,1.6224,1.623,141300000.0
2007-08-15 00:37:00,1.62305,1.6232,1.62285,1.6229,137200000.0
2007-08-15 00:38:00,1.6229,1.6232,1.62265,1.6229,262000000.0
2007-08-15 00:39:00,1.6229,1.623,1.6221,1.6224,365700000.0
2007-08-15 00:40:00,1.6224,1.62275,1.6223,1.6227,92800000.0
2007-08-15 00:41:00,1.6223,1.6227,1.6223,1.6227,177700000.0
2007-08-15 00:42:00,1.6225,1.6231,1.6222,1.6228,113000000.0
2007-08-15 00:43:00,1.6227,1.6231,1.6227,1.6228,120900000.0
2007-08-15 00:44:00,1.6229,1.6231,1.6219,1.6224,257700000.0
2007-08-15 00:45:00,1.6221,1.6227,1.6213,1.6224,290600000.0
2007-08-15 00:46:00,1.6223,1.6224,1.622,1.6223,52100000.0
2007-08-15 00:47:00,1.6223,1.6224,1.6216,1.622,213500000.0
2007-08-15 00:48:00,1.6216,1.6219,1.6214,1.6218,165000000.0
2007-08-15 00:49:00,1.6217,1.622,1.6211,1.6217,401600000.0
2007-08-15 00:50:00,1.6216,1.62175,1.6211,1.6211,194700000.0
2007-08-15 00:51:00,1.6211,1.6216,1.621,1.6214,282700000.0
2007-08-15 00:52:00,1.6214,1.6216,1.6209,1.6214,431200000.0
2007-08-15 00:53:00,1.6213,1.6216,1.6207,1.621,335700000.0
2007-08-15 00:54:00,1.621,1.621,1.6206,1.6207,136900000.0
2007-08-15 00:55:00,1.6209,1.6216,1.6208,1.6213,171600000.0
2007-08-15 00:56:00,1.6212,1.6216,1.6212,1.6216,101300000.0
2007-08-15 00:57:00,1.6216,1.6218,1.6213,1.62135,132400000.0
2007-08-15 00:58:00,1.6216,1.6217,1.6214,1.6214,71500000.0
2007-08-15 00:59:00,1.6214,1.6219,1.6213,1.6219,152000000.0
2007-08-15 01:00:00,1.6218,1.6219,1.62135,1.6218,123000000.0
2007-08-15 01:01:00,1.6217,1.6217,1.6209,1.6209,156300000.0
2007-08-15 01:02:00,1.6206,1.6214,1.6206,1.6209,308500000.0
2007-08-15 01:03:00,1.6207,1.6211,1.6207,1.621,107300000.0
2007-08-15 01:04:00,1.621,1.6213,1.6204,1.62085,166000001.0
2007-08-15 01:05:00,1.6211,1.6212,1.62085,1.621,288500000.0
2007-08-15 01:06:00,1.621,1.6212,1.6208,1.6208,99000000.0
2007-08-15 01:07:00,1.6208,1.6214,1.62075,1.6214,204200002.0
2007-08-15 01:08:00,1.62135,1.6214,1.621,1.6211,97000000.0
2007-08-15 01:09:00,1.6213,1.6213,1.62075,1.6213,199000003.0
2007-08-15 01:10:00,1.62105,1.622,1.62105,1.6219,165000000.0
2007-08-15 01:11:00,1.6216,1.6222,1.6213,1.622,87400000.0
2007-08-15 01:12:00,1.6221,1.6222,1.622,1.6221,76100000.0
2007-08-15 01:13:00,1.6221,1.62215,1.622,1.6221,35700000.0
2007-08-15 01:14:00,1.62205,1.6223,1.622,1.62215,101500000.0
2007-08-15 01:15:00,1.62215,1.62215,1.622,1.622,24200000.0
2007-08-15 01:16:00,1.6221,1.6222,1.622,1.622,74900000.0
2007-08-15 01:17:00,1.6221,1.6222,1.6218,1.6222,55800000.0
2007-08-15 01:18:00,1.6222,1.6223,1.6219,1.6222,77900000.0
2007-08-15 01:19:00,1.6222,1.6222,1.6219,1.6221,93400000.0
2007-08-15 01:20:00,1.6221,1.6223,1.622,1.6223,69600000.0
2007-08-15 01:21:00,1.6223,1.6223,1.622,1.622,71300000.0
2007-08-15 01:22:00,1.6221,1.6222,1.6219,1.622,240300000.0
2007-08-15 01:23:00,1.62215,1.6223,1.6215,1.6222,239900000.0
2007-08-15 01:24:00,1.6222,1.6222,1.6221,1.6221,52700000.0
2007-08-15 01:25:00,1.6222,1.6225,1.6212,1.6224,310500005.0
2007-08-15 01:26:00,1.6224,1.6224,1.62225,1.6223,38000000.0
2007-08-15 01:27:00,1.6223,1.6224,1.62215,1.6223,82900000.0
2007-08-15 01:28:00,1.6223,1.6223,1.62225,1.62225,24400000.0
2007-08-15 01:29:00,1.6223,1.6223,1.6222,1.6222,38800000.0
2007-08-15 01:30:00,1.6222,1.6229,1.6221,1.6226,324100000.0
2007-08-15 01:31:00,1.6226,1.6228,1.6222,1.6228,298900000.0
2007-08-15 01:32:00,1.62285,1.62295,1.6225,1.62255,147100000.0
2007-08-15 01:33:00,1.6226,1.62275,1.6216,1.6218,599900000.0
2007-08-15 01:34:00,1.622,1.6223,1.6218,1.62225,131700000.0
2007-08-15 01:35:00,1.62225,1.62235,1.6216,1.6216,142299999.0
2007-08-15 01:36:00,1.6222,1.6222,1.6222,1.6222,71599998.0
2007-08-15 01:37:00,1.6222,1.6222,1.6221,1.62215,173799998.0
2007-08-15 01:38:00,1.6221,1.6221,1.62195,1.62195,28800000.0
2007-08-15 01:39:00,1.62185,1.62195,1.6217,1.62185,63600000.0
2007-08-15 01:40:00,1.62195,1.62195,1.6217,1.6217,8000000.0
2007-08-15 01:41:00,1.6216,1.62195,1.6216,1.6218,80800000.0
2007-08-15 01:42:00,1.6218,1.62185,1.6216,1.6217,103600000.0
2007-08-15 01:43:00,1.6217,1.6217,1.6209,1.62125,394100000.0
2007-08-15 01:44:00,1.62135,1.6215,1.62135,1.6215,102400000.0
2007-08-15 01:45:00,1.6214,1.62155,1.621,1.62155,215500000.0
2007-08-15 01:46:00,1.62155,1.62215,1.6213,1.6217,285600000.0
2007-08-15 01:47:00,1.6217,1.622,1.62165,1.62165,116800000.0
2007-08-15 01:48:00,1.62165,1.62175,1.6216,1.6217,45700000.0
2007-08-15 01:49:00,1.6217,1.62205,1.621,1.62195,72200000.0
2007-08-15 01:50:00,1.6219,1.6221,1.6215,1.62175,182700000.0
2007-08-15 01:51:00,1.62175,1.6219,1.621,1.6216,249500000.0
2007-08-15 01:52:00,1.6216,1.6219,1.6215,1.6217,112000000.0
2007-08-15 01:53:00,1.6217,1.6219,1.6211,1.6216,230699996.0
2007-08-15 01:54:00,1.6216,1.6219,1.6216,1.6219,123500000.0
2007-08-15 01:55:00,1.6219,1.6219,1.6216,1.62175,117800000.0
2007-08-15 01:56:00,1.6218,1.6219,1.6211,1.6211,74300000.0
2007-08-15 01:57:00,1.6218,1.62185,1.6217,1.6218,38400000.0
2007-08-15 01:58:00,1.62175,1.6218,1.6212,1.6215,211900000.0
2007-08-15 01:59:00,1.6218,1.62195,1.6216,1.6217,280700000.0
2007-08-15 02:00:00,1.62175,1.6218,1.6214,1.6214,271500000.0
2007-08-15 02:01:00,1.6216,1.6219,1.6214,1.6217,355300001.0
2007-08-15 02:02:00,1.62175,1.6219,1.6213,1.6214,212600004.0
2007-08-15 02:03:00,1.6213,1.6216,1.621,1.621,450700000.0
2007-08-15 02:04:00,1.621,1.62165,1.621,1.62155,193000000.0
2007-08-15 02:05:00,1.62155,1.62165,1.6208,1.6212,527300000.0
2007-08-15 02:06:00,1.6211,1.62165,1.6209,1.6215,252300000.0
2007-08-15 02:07:00,1.6215,1.6216,1.621,1.6211,296500000.0
2007-08-15 02:08:00,1.6213,1.6214,1.6208,1.6214,149200000.0
2007-08-15 02:09:00,1.6214,1.62175,1.6211,1.62165,417900007.0
2007-08-15 02:10:00,1.6216,1.6216,1.6213,1.62145,82500000.0
2007-08-15 02:11:00,1.62145,1.62145,1.621,1.621,118400000.0
2007-08-15 02:12:00,1.6209,1.6217,1.6207,1.6213,637400001.0
2007-08-15 02:13:00,1.6213,1.6217,1.6211,1.6213,241800000.0
2007-08-15 02:14:00,1.6213,1.622,1.6213,1.622,361100000.0
2007-08-15 02:15:00,1.62205,1.62235,1.6217,1.6223,308600000.0
2007-08-15 02:16:00,1.6223,1.6223,1.6216,1.6218,475200002.0
2007-08-15 02:17:00,1.622,1.6223,1.6219,1.6222,354700000.0
2007-08-15 02:18:00,1.6222,1.6222,1.6211,1.622,210600000.0
2007-08-15 02:19:00,1.622,1.6223,1.6216,1.62185,310000000.0
2007-08-15 02:20:00,1.6219,1.6221,1.6217,1.622,329600000.0
2007-08-15 02:21:00,1.622,1.62245,1.6217,1.6224,315500000.0
2007-08-15 02:22:00,1.6225,1.62295,1.62235,1.6227,350600001.0
2007-08-15 02:23:00,1.6227,1.6227,1.622,1.6221,227500001.0
2007-08-15 02:24:00,1.62215,1.62215,1.62185,1.62185,180100004.0
2007-08-15 02:25:00,1.6218,1.6221,1.6217,1.622,114000001.0
2007-08-15 02:26:00,1.622,1.622,1.6217,1.6217,53900000.0
2007-08-15 02:27:00,1.6217,1.6217,1.6214,1.6215,136200000.0
2007-08-15 02:28:00,1.62155,1.6216,1.621,1.621,247900002.0
2007-08-15 02:29:00,1.6213,1.6214,1.6208,1.6213,256400000.0
2007-08-15 02:30:00,1.6214,1.622,1.6212,1.6215,334900000.0
2007-08-15 02:31:00,1.6218,1.6225,1.6214,1.6224,375800000.0
2007-08-15 02:32:00,1.6224,1.6225,1.6218,1.6224,545100001.0
2007-08-15 02:33:00,1.62245,1.6225,1.6221,1.6222,125300000.0
2007-08-15 02:34:00,1.6222,1.6225,1.6221,1.6223,88100000.0
2007-08-15 02:35:00,1.62235,1.62235,1.6218,1.6218,195200000.0
2007-08-15 02:36:00,1.6221,1.62225,1.622,1.62225,144000000.0
2007-08-15 02:37:00,1.6223,1.6225,1.6222,1.6223,243800001.0
2007-08-15 02:38:00,1.6222,1.62255,1.6221,1.62255,256700001.0
2007-08-15 02:39:00,1.62255,1.62275,1.6222,1.6225,187500001.0
2007-08-15 02:40:00,1.62255,1.6226,1.6223,1.6224,95400000.0
2007-08-15 02:41:00,1.6224,1.6227,1.6221,1.6224,130700001.0
2007-08-15 02:42:00,1.6224,1.62305,1.6224,1.62285,296900000.0
2007-08-15 02:43:00,1.6229,1.6232,1.6227,1.6229,220400000.0
2007-08-15 02:44:00,1.6229,1.62325,1.6227,1.62295,369500000.0
2007-08-15 02:45:00,1.62295,1.6231,1.6227,1.623,415800003.0
2007-08-15 02:46:00,1.6229,1.6238,1.6226,1.62345,633200014.0
2007-08-15 02:47:00,1.6235,1.6238,1.623,1.6235,453000005.0
2007-08-15 02:48:00,1.6236,1.6238,1.6233,1.6234,412900006.0
2007-08-15 02:49:00,1.62335,1.6236,1.623,1.62325,264500004.0
2007-08-15 02:50:00,1.6232,1.62345,1.6231,1.62325,163700004.0
2007-08-15 02:51:00,1.62325,1.6236,1.6228,1.6236,217600000.0
2007-08-15 02:52:00,1.62355,1.6239,1.6235,1.62385,351100000.0
2007-08-15 02:53:00,1.62385,1.62385,1.6232,1.6237,467799998.0
2007-08-15 02:54:00,1.6236,1.6241,1.6234,1.6241,269400000.0
2007-08-15 02:55:00,1.62405,1.6241,1.6233,1.6235,367100003.0
2007-08-15 02:56:00,1.6237,1.6237,1.6233,1.6233,149800000.0
2007-08-15 02:57:00,1.6233,1.6235,1.623,1.62315,288200000.0
2007-08-15 02:58:00,1.6231,1.6231,1.6227,1.6227,137600002.0
2007-08-15 02:59:00,1.62295,1.623,1.6224,1.62285,421200002.0
2007-08-15 03:00:00,1.623,1.62305,1.6226,1.62305,188200000.0
2007-08-15 03:01:00,1.6232,1.6235,1.6229,1.62315,421100000.0
2007-08-15 03:02:00,1.623,1.6234,1.623,1.6232,236500000.0
2007-08-15 03:03:00,1.62325,1.62355,1.623,1.62355,136500000.0
2007-08-15 03:04:00,1.6235,1.62365,1.6232,1.6235,252700000.0
2007-08-15 03:05:00,1.62335,1.6235,1.62335,1.62335,38400000.0
2007-08-15 03:06:00,1.6234,1.6236,1.6233,1.6235,248300000.0
2007-08-15 03:07:00,1.62355,1.62375,1.6234,1.62375,96100000.0
2007-08-15 03:08:00,1.6235,1.6241,1.6235,1.6239,70400000.0
2007-08-15 03:09:00,1.6239,1.6239,1.62365,1.62375,72900000.0
2007-08-15 03:10:00,1.6237,1.62395,1.62365,1.6238,159700000.0
2007-08-15 03:11:00,1.6236,1.62395,1.6236,1.6239,179400000.0
2007-08-15 03:12:00,1.6239,1.6241,1.6236,1.62375,269800000.0
2007-08-15 03:13:00,1.6238,1.6239,1.6236,1.6238,72900000.0
2007-08-15 03:14:00,1.6236,1.62365,1.6232,1.6233,297700000.0
2007-08-15 03:15:00,1.6233,1.62365,1.6233,1.62345,132900000.0
2007-08-15 03:16:00,1.62345,1.6236,1.6231,1.6235,228700000.0
2007-08-15 03:17:00,1.6231,1.6235,1.6231,1.6231,144000000.0
2007-08-15 03:18:00,1.6232,1.6236,1.6232,1.62355,86600000.0
2007-08-15 03:19:00,1.6236,1.6239,1.6234,1.6238,74400000.0
2007-08-15 03:20:00,1.6237,1.6239,1.62365,1.62365,64000000.0
2007-08-15 03:21:00,1.6237,1.6239,1.6236,1.6236,92300000.0
2007-08-15 03:22:00,1.62365,1.6238,1.6236,1.6237,61100000.0
2007-08-15 03:23:00,1.6237,1.62385,1.6233,1.62365,207700000.0
2007-08-15 03:24:00,1.6236,1.6238,1.6235,1.6237,84100000.0
2007-08-15 03:25:00,1.6237,1.6237,1.6234,1.6236,149600000.0
2007-08-15 03:26:00,1.6236,1.6236,1.6232,1.6234,119400000.0
2007-08-15 03:27:00,1.6234,1.62345,1.6231,1.6231,76800000.0
2007-08-15 03:28:00,1.6231,1.6231,1.6227,1.62305,49800000.0
2007-08-15 03:29:00,1.6231,1.62325,1.6229,1.62315,104200000.0
2007-08-15 03:30:00,1.62325,1.62325,1.6229,1.6231,65600000.0
2007-08-15 03:31:00,1.62315,1.624,1.623,1.62395,518800000.0
2007-08-15 03:32:00,1.624,1.6242,1.6237,1.62405,368900002.0
2007-08-15 03:33:00,1.62405,1.62405,1.6235,1.6237,139100000.0
2007-08-15 03:34:00,1.6237,1.6239,1.6233,1.6236,223000000.0
2007-08-15 03:35:00,1.6235,1.62375,1.6233,1.62375,177400000.0
2007-08-15 03:36:00,1.6238,1.6241,1.6237,1.6239,221300002.0
2007-08-15 03:37:00,1.6236,1.6241,1.6236,1.6238,465200005.0
2007-08-15 03:38:00,1.6238,1.6239,1.6235,1.6237,173700003.0
2007-08-15 03:39:00,1.6238,1.62415,1.6235,1.62385,636100004.0
2007-08-15 03:40:00,1.6239,1.6245,1.6238,1.62425,460100000.0
2007-08-15 03:41:00,1.6243,1.6244,1.6241,1.6242,272600000.0
2007-08-15 03:42:00,1.62415,1.6242,1.6236,1.6239,339600000.0
2007-08-15 03:43:00,1.6239,1.6241,1.6236,1.6239,342900003.0
2007-08-15 03:44:00,1.62395,1.6242,1.6239,1.6242,207700005.0
2007-08-15 03:45:00,1.6242,1.6244,1.6239,1.6243,351400000.0
2007-08-15 03:46:00,1.6244,1.6245,1.6243,1.6245,137200000.0
2007-08-15 03:47:00,1.6245,1.6246,1.6242,1.6246,275300000.0
2007-08-15 03:48:00,1.6246,1.6246,1.6243,1.6246,159900000.0
2007-08-15 03:49:00,1.6246,1.6247,1.6243,1.62465,265100000.0
2007-08-15 03:50:00,1.62465,1.62465,1.6242,1.62445,267900000.0
2007-08-15 03:51:00,1.62445,1.62455,1.6241,1.62445,177800000.0
2007-08-15 03:52:00,1.62445,1.62445,1.6243,1.6243,83400000.0
2007-08-15 03:53:00,1.6243,1.6243,1.624,1.6243,323900000.0
2007-08-15 03:54:00,1.6243,1.6243,1.624,1.62405,147600000.0
2007-08-15 03:55:00,1.62405,1.62415,1.6238,1.6238,82100000.0
2007-08-15 03:56:00,1.6239,1.6239,1.6236,1.6238,194400000.0
2007-08-15 03:57:00,1.6238,1.62425,1.6235,1.6238,482700006.0
2007-08-15 03:58:00,1.6237,1.6246,1.6237,1.6245,542100005.0
2007-08-15 03:59:00,1.6245,1.6247,1.6243,1.62455,174800000.0
2007-08-15 04:00:00,1.62455,1.6246,1.6242,1.6244,200600000.0
2007-08-15 04:01:00,1.6244,1.6245,1.62435,1.6244,90000000.0
2007-08-15 04:02:00,1.6244,1.62535,1.6243,1.6253,446800000.0
2007-08-15 04:03:00,1.6254,1.6257,1.6251,1.62515,497700000.0
2007-08-15 04:04:00,1.6251,1.62515,1.6244,1.625,271100000.0
2007-08-15 04:05:00,1.6248,1.625,1.6245,1.6245,214100000.0
2007-08-15 04:06:00,1.6245,1.6248,1.6244,1.6246,302200001.0
2007-08-15 04:07:00,1.6247,1.625,1.6246,1.6248,120900000.0
2007-08-15 04:08:00,1.6248,1.62585,1.6245,1.62545,536800008.0
2007-08-15 04:09:00,1.6255,1.6257,1.6249,1.6253,277800007.0
2007-08-15 04:10:00,1.6254,1.6268,1.6251,1.6262,571900000.0
2007-08-15 04:11:00,1.6263,1.6263,1.6254,1.6258,427800001.0
2007-08-15 04:12:00,1.6258,1.6263,1.6255,1.62595,385000000.0
2007-08-15 04:13:00,1.626,1.6261,1.6258,1.6258,75200000.0
2007-08-15 04:14:00,1.6259,1.62605,1.6256,1.626,196400000.0
2007-08-15 04:15:00,1.626,1.626,1.6252,1.6253,273600000.0
2007-08-15 04:16:00,1.6253,1.6256,1.6253,1.62555,106700000.0
2007-08-15 04:17:00,1.6255,1.6255,1.6251,1.6252,373600000.0
2007-08-15 04:18:00,1.6251,1.62525,1.6245,1.62505,488200000.0
2007-08-15 04:19:00,1.62505,1.6251,1.6246,1.62475,123700000.0
2007-08-15 04:20:00,1.6248,1.6248,1.6248,1.6248,11200000.0
2007-08-15 04:21:00,1.6248,1.6249,1.6244,1.6246,193500000.0
2007-08-15 04:22:00,1.62475,1.6248,1.6244,1.6247,103600000.0
2007-08-15 04:23:00,1.6244,1.6249,1.6244,1.6244,132800000.0
2007-08-15 04:24:00,1.6249,1.6249,1.6245,1.6249,72600000.0
2007-08-15 04:25:00,1.6249,1.625,1.6246,1.625,114400000.0
2007-08-15 04:26:00,1.6251,1.6258,1.6251,1.6256,320100000.0
2007-08-15 04:27:00,1.6256,1.6256,1.625,1.625,187200000.0
2007-08-15 04:28:00,1.62495,1.6251,1.6243,1.62455,196200000.0
2007-08-15 04:29:00,1.6247,1.6247,1.6246,1.6247,8900000.0
2007-08-15 04:30:00,1.6247,1.6247,1.6238,1.6238,157900000.0
2007-08-15 04:31:00,1.6238,1.6243,1.6232,1.624,627300001.0
2007-08-15 04:32:00,1.6241,1.6243,1.6237,1.624,474400000.0
2007-08-15 04:33:00,1.6241,1.6241,1.6236,1.6241,378900000.0
2007-08-15 04:34:00,1.6242,1.6243,1.624,1.6241,132000000.0
2007-08-15 04:35:00,1.6241,1.6244,1.6239,1.6241,156400000.0
2007-08-15 04:36:00,1.6243,1.6243,1.6241,1.6243,28600000.0
2007-08-15 04:37:00,1.6243,1.6244,1.6242,1.6243,74400000.0
2007-08-15 04:38:00,1.6243,1.6249,1.6241,1.6248,267300001.0
2007-08-15 04:39:00,1.6247,1.62485,1.6244,1.6245,113200000.0
2007-08-15 04:40:00,1.6245,1.62465,1.6244,1.6244,44100000.0
2007-08-15 04:41:00,1.6245,1.6246,1.6244,1.6245,46800000.0
2007-08-15 04:42:00,1.6245,1.6245,1.62435,1.6244,193300000.0
2007-08-15 04:43:00,1.6244,1.6246,1.6241,1.6246,289400000.0
2007-08-15 04:44:00,1.6245,1.6246,1.62435,1.6246,139499999.0
2007-08-15 04:45:00,1.6246,1.6246,1.6243,1.6245,104100000.0
2007-08-15 04:46:00,1.6245,1.6248,1.6245,1.6248,187900002.0
2007-08-15 04:47:00,1.6248,1.625,1.6247,1.6247,171899999.0
2007-08-15 04:48:00,1.6248,1.6251,1.6248,1.6251,60800000.0
2007-08-15 04:49:00,1.6251,1.62515,1.6247,1.62505,115400000.0
2007-08-15 04:50:00,1.62505,1.62505,1.62495,1.625,17600000.0
2007-08-15 04:51:00,1.625,1.6251,1.6249,1.625,33600000.0
2007-08-15 04:52:00,1.625,1.625,1.6247,1.625,67600000.0
2007-08-15 04:53:00,1.625,1.6251,1.6249,1.62505,36100000.0
2007-08-15 04:54:00,1.62505,1.6253,1.62505,1.6253,148800000.0
2007-08-15 04:55:00,1.6253,1.6253,1.6248,1.6253,149800000.0
2007-08-15 04:56:00,1.6253,1.6253,1.625,1.62505,217000001.0
2007-08-15 04:57:00,1.6251,1.6256,1.625,1.6256,262100000.0
2007-08-15 04:58:00,1.6256,1.626,1.6256,1.6258,202000000.0
2007-08-15 04:59:00,1.626,1.626,1.6257,1.6257,85500000.0
2007-08-15 05:00:00,1.6259,1.6267,1.6256,1.6267,137200000.0
2007-08-15 05:01:00,1.6267,1.6267,1.6261,1.6262,127300000.0
2007-08-15 05:02:00,1.6262,1.6262,1.626,1.6261,120600004.0
2007-08-15 05:03:00,1.6261,1.6263,1.6261,1.6262,189400000.0
2007-08-15 05:04:00,1.6262,1.6263,1.626,1.6261,221400000.0
2007-08-15 05:05:00,1.6261,1.6262,1.6259,1.6261,165200000.0
2007-08-15 05:06:00,1.626,1.6261,1.626,1.6261,112800000.0
2007-08-15 05:07:00,1.6261,1.6261,1.6258,1.6258,75600000.0
2007-08-15 05:08:00,1.6258,1.626,1.6255,1.6256,472000007.0
2007-08-15 05:09:00,1.6256,1.6257,1.6255,1.6255,126399999.0
2007-08-15 05:10:00,1.6256,1.6258,1.6256,1.6258,74300000.0
2007-08-15 05:11:00,1.6259,1.6264,1.6259,1.6263,230100004.0
2007-08-15 05:12:00,1.6263,1.6265,1.6262,1.6265,168200000.0
2007-08-15 05:13:00,1.6265,1.6266,1.6262,1.6262,212200000.0
2007-08-15 05:14:00,1.6262,1.6265,1.626,1.6262,144100000.0
2007-08-15 05:15:00,1.6261,1.6262,1.6258,1.6261,285600002.0
2007-08-15 05:16:00,1.626,1.6261,1.6258,1.6261,82800000.0
2007-08-15 05:17:00,1.626,1.6261,1.6258,1.6261,130400001.0
2007-08-15 05:18:00,1.6259,1.626,1.6255,1.6255,206300001.0
2007-08-15 05:19:00,1.6256,1.6256,1.62545,1.62545,65400000.0
2007-08-15 05:20:00,1.6255,1.6255,1.6252,1.6255,65000000.0
2007-08-15 05:21:00,1.6255,1.6257,1.6254,1.6256,79200000.0
2007-08-15 05:22:00,1.6254,1.6255,1.625,1.625,366600005.0
2007-08-15 05:23:00,1.6252,1.6252,1.6244,1.62455,249799999.0
2007-08-15 05:24:00,1.62475,1.6254,1.62475,1.6252,242000005.0
2007-08-15 05:25:00,1.6254,1.6257,1.62525,1.6253,218000003.0
2007-08-15 05:26:00,1.6254,1.6254,1.6251,1.6253,244600003.0
2007-08-15 05:27:00,1.6253,1.6253,1.625,1.6252,274300000.0
2007-08-15 05:28:00,1.6252,1.6253,1.62505,1.6251,198000001.0
2007-08-15 05:29:00,1.6252,1.6252,1.625,1.625,168300000.0
2007-08-15 05:30:00,1.625,1.6254,1.625,1.6254,149200000.0
2007-08-15 05:31:00,1.6256,1.6256,1.6252,1.6254,209600001.0
2007-08-15 05:32:00,1.6254,1.6254,1.6251,1.6252,217700001.0
2007-08-15 05:33:00,1.6252,1.6256,1.6252,1.6256,242600001.0
2007-08-15 05:34:00,1.6256,1.6257,1.6254,1.6254,69500000.0
2007-08-15 05:35:00,1.6254,1.6254,1.62525,1.6253,73800003.0
2007-08-15 05:36:00,1.6253,1.6253,1.6252,1.6252,208200010.0
2007-08-15 05:37:00,1.6252,1.6256,1.6252,1.6256,447600012.0
2007-08-15 05:38:00,1.6256,1.6256,1.6252,1.62545,316700003.0
2007-08-15 05:39:00,1.6254,1.6256,1.62535,1.6256,79800001.0
2007-08-15 05:40:00,1.6256,1.626,1.6255,1.6255,443100008.0
2007-08-15 05:41:00,1.6255,1.6258,1.6255,1.6257,154199999.0
2007-08-15 05:42:00,1.6257,1.626,1.6257,1.626,176500000.0
2007-08-15 05:43:00,1.6259,1.62615,1.62575,1.626,122800000.0
2007-08-15 05:44:00,1.6261,1.62625,1.626,1.62615,155100000.0
2007-08-15 05:45:00,1.62615,1.6263,1.6259,1.62625,92300000.0
2007-08-15 05:46:00,1.62625,1.6263,1.626,1.62625,38200000.0
2007-08-15 05:47:00,1.6262,1.6264,1.6262,1.62625,108000000.0
2007-08-15 05:48:00,1.6263,1.6263,1.6259,1.62625,140300000.0
2007-08-15 05:49:00,1.6262,1.62625,1.626,1.62615,178800000.0
2007-08-15 05:50:00,1.62615,1.6263,1.6261,1.6263,130000000.0
2007-08-15 05:51:00,1.6263,1.6265,1.6261,1.6265,106000000.0
2007-08-15 05:52:00,1.6264,1.6271,1.6262,1.627,364000000.0
2007-08-15 05:53:00,1.6272,1.6283,1.6271,1.6278,422500000.0
2007-08-15 05:54:00,1.6278,1.63,1.6278,1.6287,623000000.0
2007-08-15 05:55:00,1.62895,1.6292,1.6282,1.6284,395000000.0
2007-08-15 05:56:00,1.6284,1.6285,1.62735,1.6275,778500001.0
2007-08-15 05:57:00,1.6276,1.6278,1.6274,1.6277,299600000.0
2007-08-15 05:58:00,1.6277,1.6286,1.6273,1.6284,218500000.0
2007-08-15 05:59:00,1.6284,1.629,1.628,1.6283,345000000.0
2007-08-15 06:00:00,1.62825,1.6286,1.62825,1.6285,166200001.0
2007-08-15 06:01:00,1.6284,1.6287,1.6281,1.6282,314700000.0
2007-08-15 06:02:00,1.6279,1.6282,1.6277,1.62775,241600000.0
2007-08-15 06:03:00,1.62775,1.6281,1.62765,1.62805,178499998.0
2007-08-15 06:04:00,1.62805,1.6281,1.6276,1.6279,255000000.0
2007-08-15 06:05:00,1.6279,1.6281,1.6277,1.6281,125000000.0
2007-08-15 06:06:00,1.6281,1.6281,1.6275,1.628,156100000.0
2007-08-15 06:07:00,1.628,1.6281,1.62785,1.62795,116100000.0
2007-08-15 06:08:00,1.628,1.6283,1.6278,1.6281,229400000.0
2007-08-15 06:09:00,1.6282,1.6285,1.6278,1.6284,303500000.0
2007-08-15 06:10:00,1.62845,1.62905,1.6283,1.6289,414500000.0
2007-08-15 06:11:00,1.6289,1.6301,1.6287,1.62935,300200000.0
2007-08-15 06:12:00,1.62935,1.63035,1.6292,1.63035,393900000.0
2007-08-15 06:13:00,1.6303,1.6314,1.6296,1.6299,408700000.0
2007-08-15 06:14:00,1.6302,1.6311,1.6299,1.6308,449500000.0
2007-08-15 06:15:00,1.6308,1.6308,1.6303,1.63035,271600000.0
2007-08-15 06:16:00,1.63035,1.6305,1.6299,1.63015,334500000.0
2007-08-15 06:17:00,1.63015,1.63065,1.6299,1.6304,267300000.0
2007-08-15 06:18:00,1.6304,1.6311,1.6301,1.6309,491000000.0
2007-08-15 06:19:00,1.6309,1.6309,1.6303,1.6303,201000000.0
2007-08-15 06:20:00,1.63035,1.6307,1.6299,1.63015,403599999.0
2007-08-15 06:21:00,1.6302,1.6309,1.6297,1.6309,473599998.0
2007-08-15 06:22:00,1.63085,1.6312,1.63085,1.63115,332899997.0
2007-08-15 06:23:00,1.6311,1.6313,1.63075,1.6309,313700000.0
2007-08-15 06:24:00,1.6309,1.6309,1.6303,1.6306,467000000.0
2007-08-15 06:25:00,1.63065,1.6308,1.6303,1.6305,316400000.0
2007-08-15 06:26:00,1.6304,1.6309,1.6304,1.63085,320900000.0
2007-08-15 06:27:00,1.63085,1.63085,1.6304,1.6307,222800000.0
2007-08-15 06:28:00,1.6307,1.63165,1.6307,1.63165,353200000.0
2007-08-15 06:29:00,1.63165,1.63185,1.631,1.6313,641400000.0
2007-08-15 06:30:00,1.63145,1.63345,1.6312,1.6327,838900000.0
2007-08-15 06:31:00,1.6327,1.63355,1.6326,1.6329,874000000.0
2007-08-15 06:32:00,1.6329,1.6331,1.6316,1.6325,476200000.0
2007-08-15 06:33:00,1.6326,1.6327,1.6311,1.6311,389900000.0
2007-08-15 06:34:00,1.6311,1.6311,1.6303,1.63065,673800000.0
2007-08-15 06:35:00,1.63065,1.6314,1.6302,1.6311,819100000.0
2007-08-15 06:36:00,1.63105,1.6324,1.6307,1.6321,551600000.0
2007-08-15 06:37:00,1.6321,1.6322,1.6306,1.6312,508200000.0
2007-08-15 06:38:00,1.6312,1.6313,1.6302,1.6302,561300000.0
2007-08-15 06:39:00,1.6304,1.6305,1.629,1.629,634300000.0
2007-08-15 06:40:00,1.6292,1.62945,1.6289,1.6291,490200001.0
2007-08-15 06:41:00,1.6291,1.6298,1.6291,1.6294,392700000.0
2007-08-15 06:42:00,1.6295,1.6297,1.629,1.6296,399100000.0
2007-08-15 06:43:00,1.6294,1.6299,1.6294,1.6296,232700000.0
2007-08-15 06:44:00,1.6297,1.6298,1.629,1.62925,283500000.0
2007-08-15 06:45:00,1.6293,1.6295,1.629,1.62905,141700000.0
2007-08-15 06:46:00,1.6291,1.6293,1.6288,1.6291,235400000.0
2007-08-15 06:47:00,1.6291,1.63055,1.6287,1.6302,855800000.0
2007-08-15 06:48:00,1.6302,1.6308,1.6302,1.6305,503700003.0
2007-08-15 06:49:00,1.63055,1.63095,1.6303,1.6306,410400000.0
2007-08-15 06:50:00,1.6307,1.6312,1.6303,1.6303,461600000.0
2007-08-15 06:51:00,1.6303,1.6303,1.6295,1.63,397500000.0
2007-08-15 06:52:00,1.6301,1.6308,1.62965,1.6307,560499999.0
2007-08-15 06:53:00,1.6307,1.6309,1.6296,1.62985,415200000.0
2007-08-15 06:54:00,1.63,1.63045,1.6297,1.6302,272700000.0
2007-08-15 06:55:00,1.6302,1.6308,1.6297,1.62995,456700000.0
2007-08-15 06:56:00,1.6302,1.6304,1.6297,1.6299,711500000.0
2007-08-15 06:57:00,1.63,1.63035,1.6295,1.6295,654600000.0
2007-08-15 06:58:00,1.6293,1.62975,1.629,1.62915,606400000.0
2007-08-15 06:59:00,1.6292,1.6299,1.6292,1.62975,404000000.0
2007-08-15 07:00:00,1.6296,1.6298,1.62935,1.6296,459500000.0
2007-08-15 07:01:00,1.62955,1.63035,1.6295,1.63,566700000.0
2007-08-15 07:02:00,1.62995,1.6302,1.6296,1.6299,410400000.0
2007-08-15 07:03:00,1.63,1.6301,1.6298,1.6298,330100000.0
2007-08-15 07:04:00,1.6299,1.62995,1.6298,1.6299,224000000.0
2007-08-15 07:05:00,1.6299,1.6301,1.6294,1.6294,229200000.0
2007-08-15 07:06:00,1.6297,1.6297,1.6294,1.6295,84500000.0
2007-08-15 07:07:00,1.6298,1.63005,1.6293,1.6295,169500001.0
2007-08-15 07:08:00,1.6295,1.6298,1.6294,1.6298,105900000.0
2007-08-15 07:09:00,1.6298,1.62995,1.6291,1.6291,438300000.0
2007-08-15 07:10:00,1.6291,1.6299,1.6286,1.6296,367899999.0
2007-08-15 07:11:00,1.6296,1.6297,1.6281,1.6286,622200000.0
2007-08-15 07:12:00,1.62855,1.62895,1.62835,1.6289,451400004.0
2007-08-15 07:13:00,1.6289,1.6298,1.6289,1.6296,471800000.0
2007-08-15 07:14:00,1.6298,1.6299,1.6289,1.6291,539200002.0
2007-08-15 07:15:00,1.62905,1.6299,1.62905,1.62975,473100000.0
2007-08-15 07:16:00,1.62985,1.6302,1.6292,1.6302,483100005.0
2007-08-15 07:17:00,1.6301,1.6304,1.6299,1.6302,243000000.0
2007-08-15 07:18:00,1.6303,1.6308,1.6302,1.6303,314200000.0
2007-08-15 07:19:00,1.6303,1.6305,1.6301,1.6305,342100000.0
2007-08-15 07:20:00,1.6305,1.6315,1.6304,1.6312,439000000.0
2007-08-15 07:21:00,1.6313,1.6318,1.631,1.6316,298000000.0
2007-08-15 07:22:00,1.6316,1.6319,1.6309,1.6314,505300000.0
2007-08-15 07:23:00,1.6314,1.63145,1.6306,1.6308,166800000.0
2007-08-15 07:24:00,1.6308,1.6309,1.6302,1.6308,465200000.0
2007-08-15 07:25:00,1.6308,1.6309,1.6307,1.6307,84800000.0
2007-08-15 07:26:00,1.6307,1.6307,1.6302,1.6304,205800000.0
2007-08-15 07:27:00,1.6304,1.6305,1.6304,1.6305,40000000.0
2007-08-15 07:28:00,1.63035,1.6309,1.63035,1.6306,86800000.0
2007-08-15 07:29:00,1.6307,1.6307,1.6304,1.6306,137800000.0
2007-08-15 07:30:00,1.63055,1.63115,1.63055,1.6311,230200000.0
2007-08-15 07:31:00,1.63115,1.6313,1.6309,1.6309,152900000.0
2007-08-15 07:32:00,1.6309,1.63095,1.6305,1.6307,151799999.0
2007-08-15 07:33:00,1.6307,1.63095,1.6301,1.6303,423000000.0
2007-08-15 07:34:00,1.6302,1.6303,1.62925,1.6294,1059099999.0
2007-08-15 07:35:00,1.6294,1.6298,1.6285,1.6288,454900000.0
2007-08-15 07:36:00,1.6288,1.6296,1.628,1.62855,847800000.0
2007-08-15 07:37:00,1.6286,1.6287,1.6278,1.62805,482600000.0
2007-08-15 07:38:00,1.62805,1.6284,1.6273,1.62795,889299999.0
2007-08-15 07:39:00,1.6277,1.6282,1.6277,1.6278,341300000.0
2007-08-15 07:40:00,1.6278,1.6279,1.6271,1.62775,632800000.0
2007-08-15 07:41:00,1.6275,1.6281,1.6275,1.62785,435300000.0
2007-08-15 07:42:00,1.6279,1.628,1.6276,1.6277,252800000.0
2007-08-15 07:43:00,1.6278,1.6282,1.6277,1.6279,281900000.0
2007-08-15 07:44:00,1.62795,1.6282,1.6277,1.62785,421300000.0
2007-08-15 07:45:00,1.62785,1.628,1.627,1.6273,1083800000.0
2007-08-15 07:46:00,1.6274,1.628,1.6271,1.6278,719700000.0
2007-08-15 07:47:00,1.6277,1.6284,1.6275,1.628,727300000.0
2007-08-15 07:48:00,1.628,1.6285,1.6274,1.6274,364700000.0
2007-08-15 07:49:00,1.6274,1.6277,1.6272,1.6274,290600000.0
2007-08-15 07:50:00,1.6273,1.6275,1.627,1.6274,364199997.0
2007-08-15 07:51:00,1.6274,1.6276,1.6272,1.6276,224800000.0
2007-08-15 07:52:00,1.6276,1.6276,1.6269,1.6272,572600000.0
2007-08-15 07:53:00,1.6271,1.6279,1.6271,1.6279,559700000.0
2007-08-15 07:54:00,1.6279,1.6279,1.6274,1.6274,170100000.0
2007-08-15 07:55:00,1.6274,1.6275,1.6272,1.6273,157000000.0
2007-08-15 07:56:00,1.6273,1.6275,1.6272,1.6272,231700000.0
2007-08-15 07:57:00,1.6272,1.6272,1.6266,1.6268,329000000.0
2007-08-15 07:58:00,1.6267,1.6268,1.6264,1.6266,498000000.0
2007-08-15 07:59:00,1.6266,1.6271,1.6265,1.6268,281800000.0
2007-08-15 08:00:00,1.6267,1.6272,1.6266,1.627,542500001.0
2007-08-15 08:01:00,1.6269,1.62745,1.6266,1.6273,521400001.0
2007-08-15 08:02:00,1.6275,1.62865,1.6272,1.62755,483900000.0
2007-08-15 08:03:00,1.62755,1.6276,1.627,1.6273,262200000.0
2007-08-15 08:04:00,1.6273,1.6273,1.627,1.6272,141600000.0
2007-08-15 08:05:00,1.6273,1.62755,1.6271,1.6274,335000000.0
2007-08-15 08:06:00,1.6272,1.6277,1.627,1.62755,403700000.0
2007-08-15 08:07:00,1.6276,1.6283,1.6274,1.6277,675100004.0
2007-08-15 08:08:00,1.6277,1.6281,1.6276,1.6281,704100013.0
2007-08-15 08:09:00,1.6281,1.6285,1.6273,1.6284,569800000.0
2007-08-15 08:10:00,1.6281,1.6295,1.6281,1.6295,690100004.0
2007-08-15 08:11:00,1.6295,1.6296,1.6292,1.6292,451300003.0
2007-08-15 08:12:00,1.6292,1.6313,1.6292,1.63115,752300005.0
2007-08-15 08:13:00,1.6311,1.6318,1.63055,1.6309,703499999.0
2007-08-15 08:14:00,1.6309,1.6322,1.63075,1.63175,847500001.0
2007-08-15 08:15:00,1.6318,1.63215,1.63175,1.632,767299999.0
2007-08-15 08:16:00,1.632,1.6337,1.6316,1.6337,900599995.0
2007-08-15 08:17:00,1.6338,1.6345,1.6333,1.6337,668200000.0
2007-08-15 08:18:00,1.6341,1.6353,1.6334,1.63395,797100000.0
2007-08-15 08:19:00,1.634,1.63415,1.6322,1.63265,960500000.0
2007-08-15 08:20:00,1.6327,1.63275,1.6316,1.6316,702400000.0
2007-08-15 08:21:00,1.63175,1.63185,1.6297,1.6304,556200000.0
2007-08-15 08:22:00,1.6303,1.63245,1.6301,1.6323,1129600000.0
2007-08-15 08:23:00,1.6322,1.6323,1.6308,1.6311,787500000.0
2007-08-15 08:24:00,1.6311,1.63185,1.6308,1.6309,782300000.0
2007-08-15 08:25:00,1.6309,1.6313,1.6307,1.6307,645800000.0
2007-08-15 08:26:00,1.631,1.6318,1.6306,1.6318,806000000.0
2007-08-15 08:27:00,1.6314,1.63235,1.6313,1.6319,790500000.0
2007-08-15 08:28:00,1.6319,1.6319,1.6312,1.6316,581200000.0
2007-08-15 08:29:00,1.6315,1.63175,1.6311,1.6315,855900000.0
2007-08-15 08:30:00,1.6315,1.6316,1.63125,1.63125,503300000.0
2007-08-15 08:31:00,1.6313,1.632,1.6309,1.6316,1104300000.0
2007-08-15 08:32:00,1.6317,1.6322,1.6316,1.6322,533000000.0
2007-08-15 08:33:00,1.63215,1.63215,1.63175,1.6321,628500000.0
2007-08-15 08:34:00,1.6321,1.6321,1.6316,1.6317,493399999.0
2007-08-15 08:35:00,1.6317,1.6322,1.6317,1.632,669800000.0
2007-08-15 08:36:00,1.6319,1.6323,1.6317,1.63225,483600000.0
2007-08-15 08:37:00,1.6322,1.6329,1.6322,1.6326,660200000.0
2007-08-15 08:38:00,1.6326,1.6327,1.6321,1.63265,643800000.0
2007-08-15 08:39:00,1.6327,1.63275,1.6324,1.63275,700400000.0
2007-08-15 08:40:00,1.63275,1.633,1.6324,1.6327,536600000.0
2007-08-15 08:41:00,1.6327,1.63315,1.6325,1.63315,500800000.0
2007-08-15 08:42:00,1.633,1.6331,1.6326,1.6326,459100000.0
2007-08-15 08:43:00,1.6324,1.6326,1.6318,1.63195,542500000.0
2007-08-15 08:44:00,1.632,1.6324,1.63185,1.63235,526100000.0
2007-08-15 08:45:00,1.63235,1.6327,1.6322,1.6324,782999999.0
2007-08-15 08:46:00,1.6324,1.6326,1.6317,1.6317,782699998.0
2007-08-15 08:47:00,1.6316,1.63205,1.6315,1.6316,1022900000.0
2007-08-15 08:48:00,1.6317,1.63215,1.6313,1.632,833200001.0
2007-08-15 08:49:00,1.6322,1.63275,1.6322,1.6323,569300000.0
2007-08-15 08:50:00,1.6323,1.6332,1.6323,1.63295,632399999.0
2007-08-15 08:51:00,1.6329,1.6331,1.6328,1.633,630199999.0
2007-08-15 08:52:00,1.633,1.63305,1.6321,1.6327,576900000.0
2007-08-15 08:53:00,1.6328,1.63395,1.6326,1.6337,819200000.0
2007-08-15 08:54:00,1.63365,1.6337,1.633,1.6332,497100000.0
2007-08-15 08:55:00,1.6332,1.6335,1.6331,1.6335,191600000.0
2007-08-15 08:56:00,1.6335,1.63415,1.6333,1.634,530100000.0
2007-08-15 08:57:00,1.634,1.63425,1.6337,1.63395,577199999.0
2007-08-15 08:58:00,1.634,1.63415,1.6337,1.6338,453599999.0
2007-08-15 08:59:00,1.63375,1.6351,1.6337,1.63455,824600003.0
2007-08-15 09:00:00,1.6344,1.63465,1.634,1.634,834200000.0
2007-08-15 09:01:00,1.634,1.63445,1.63375,1.63385,483600000.0
2007-08-15 09:02:00,1.63385,1.63405,1.6335,1.6335,473100000.0
2007-08-15 09:03:00,1.6335,1.6339,1.6333,1.6339,547900000.0
2007-08-15 09:04:00,1.6339,1.63405,1.6336,1.6338,420600000.0
2007-08-15 09:05:00,1.6338,1.6341,1.6334,1.6341,761099999.0
2007-08-15 09:06:00,1.6341,1.6344,1.6334,1.63415,497800000.0
2007-08-15 09:07:00,1.63425,1.63425,1.63405,1.63415,88200000.0
2007-08-15 09:08:00,1.63415,1.63455,1.634,1.63415,257100000.0
2007-08-15 09:09:00,1.6341,1.6343,1.63355,1.6336,341000000.0
2007-08-15 09:10:00,1.6336,1.63375,1.633,1.63375,375800000.0
2007-08-15 09:11:00,1.63375,1.63375,1.6335,1.63375,276400000.0
2007-08-15 09:12:00,1.63375,1.63415,1.6335,1.63395,354800000.0
2007-08-15 09:13:00,1.63395,1.63435,1.6336,1.63425,335100000.0
2007-08-15 09:14:00,1.63425,1.63425,1.6335,1.6335,167700000.0
2007-08-15 09:15:00,1.6335,1.63365,1.6328,1.63285,649500000.0
2007-08-15 09:16:00,1.63285,1.63305,1.6323,1.6323,726800000.0
2007-08-15 09:17:00,1.6326,1.6328,1.6318,1.6318,793199999.0
2007-08-15 09:18:00,1.6318,1.63235,1.6317,1.6322,377400001.0
2007-08-15 09:19:00,1.6322,1.63265,1.632,1.6322,483200000.0
2007-08-15 09:20:00,1.6322,1.6324,1.6319,1.63235,456400000.0
2007-08-15 09:21:00,1.6323,1.6323,1.6315,1.6315,539500000.0
2007-08-15 09:22:00,1.6315,1.63185,1.6312,1.63135,703500000.0
2007-08-15 09:23:00,1.6314,1.6316,1.6312,1.6315,637100000.0
2007-08-15 09:24:00,1.6315,1.63215,1.63125,1.6321,636800000.0
2007-08-15 09:25:00,1.63205,1.6325,1.6316,1.63165,444700000.0
2007-08-15 09:26:00,1.63165,1.6317,1.6313,1.6316,373500003.0
2007-08-15 09:27:00,1.6316,1.6316,1.631,1.63145,445399995.0
2007-08-15 09:28:00,1.6315,1.6316,1.6305,1.63065,177200000.0
2007-08-15 09:29:00,1.6307,1.6309,1.6301,1.6307,1179600000.0
2007-08-15 09:30:00,1.6307,1.6311,1.6305,1.6308,557900000.0
2007-08-15 09:31:00,1.63075,1.63075,1.6302,1.6304,253000000.0
2007-08-15 09:32:00,1.6304,1.6305,1.6301,1.6305,279300000.0
2007-08-15 09:33:00,1.6305,1.6305,1.63025,1.6304,349400000.0
2007-08-15 09:34:00,1.63035,1.6308,1.62985,1.6301,593200000.0
2007-08-15 09:35:00,1.6301,1.63015,1.6296,1.6299,865400000.0
2007-08-15 09:36:00,1.63,1.6303,1.6297,1.6299,834500005.0
2007-08-15 09:37:00,1.6298,1.6304,1.6298,1.63035,286900000.0
2007-08-15 09:38:00,1.63035,1.63045,1.6302,1.63035,152400000.0
2007-08-15 09:39:00,1.6303,1.6306,1.6302,1.6306,687500000.0
2007-08-15 09:40:00,1.6306,1.6306,1.6296,1.63,915700001.0
2007-08-15 09:41:00,1.63,1.63,1.629,1.6293,632500000.0
2007-08-15 09:42:00,1.6294,1.6297,1.629,1.6291,1122200002.0
2007-08-15 09:43:00,1.6292,1.6297,1.6291,1.6294,777800000.0
2007-08-15 09:44:00,1.6294,1.6294,1.6289,1.6293,1043600000.0
2007-08-15 09:45:00,1.6293,1.63,1.6293,1.6298,446100000.0
2007-08-15 09:46:00,1.6298,1.63,1.6296,1.6299,876899992.0
2007-08-15 09:47:00,1.6298,1.63,1.6286,1.6288,535699999.0
2007-08-15 09:48:00,1.6288,1.6295,1.6287,1.6293,595700000.0
2007-08-15 09:49:00,1.6291,1.6293,1.6286,1.6287,688800000.0
2007-08-15 09:50:00,1.6287,1.6297,1.6287,1.6294,985900000.0
2007-08-15 09:51:00,1.6295,1.62985,1.6291,1.6293,890700000.0
2007-08-15 09:52:00,1.6293,1.6293,1.62815,1.6285,674100000.0
2007-08-15 09:53:00,1.6285,1.6287,1.6282,1.6285,629700000.0
2007-08-15 09:54:00,1.6285,1.6287,1.6281,1.6287,618900000.0
2007-08-15 09:55:00,1.6288,1.6292,1.6285,1.629,1148500000.0
2007-08-15 09:56:00,1.62895,1.629,1.6286,1.6288,704800000.0
2007-08-15 09:57:00,1.6289,1.6291,1.6284,1.6286,776900000.0
2007-08-15 09:58:00,1.6284,1.6289,1.6284,1.6286,431699999.0
2007-08-15 09:59:00,1.6286,1.6289,1.6284,1.6286,454499999.0
2007-08-15 10:00:00,1.6286,1.6295,1.6286,1.6294,930599998.0
2007-08-15 10:01:00,1.6294,1.6294,1.6288,1.6289,489300000.0
2007-08-15 10:02:00,1.6289,1.6295,1.6282,1.6295,1146199993.0
2007-08-15 10:03:00,1.6295,1.6297,1.6287,1.62965,1091500003.0
2007-08-15 10:04:00,1.6296,1.63,1.6295,1.6298,989799999.0
2007-08-15 10:05:00,1.6298,1.6304,1.6296,1.6301,793500000.0
2007-08-15 10:06:00,1.6302,1.6303,1.62995,1.6303,507100000.0
2007-08-15 10:07:00,1.6303,1.6304,1.6295,1.6298,567900000.0
2007-08-15 10:08:00,1.6297,1.6298,1.6294,1.6296,238500000.0
2007-08-15 10:09:00,1.6296,1.6298,1.6293,1.62945,381100000.0
2007-08-15 10:10:00,1.6295,1.6298,1.6294,1.6295,292100000.0
2007-08-15 10:11:00,1.6295,1.6296,1.6293,1.6295,228700000.0
2007-08-15 10:12:00,1.6295,1.6296,1.6286,1.6289,481400000.0
2007-08-15 10:13:00,1.6288,1.6292,1.6288,1.6288,429200000.0
2007-08-15 10:14:00,1.6288,1.6293,1.6288,1.6292,267100000.0
2007-08-15 10:15:00,1.6292,1.6298,1.629,1.6293,888299999.0
2007-08-15 10:16:00,1.6294,1.6297,1.629,1.6294,392100000.0
2007-08-15 10:17:00,1.62945,1.6307,1.6293,1.6307,554400000.0
2007-08-15 10:18:00,1.6306,1.63135,1.6303,1.63045,508600000.0
2007-08-15 10:19:00,1.63045,1.6318,1.6303,1.63165,477500000.0
2007-08-15 10:20:00,1.63175,1.6318,1.6314,1.6316,378700000.0
2007-08-15 10:21:00,1.6316,1.6319,1.6315,1.63165,696200000.0
2007-08-15 10:22:00,1.63165,1.6317,1.6315,1.6316,258500000.0
2007-08-15 10:23:00,1.6316,1.6316,1.6309,1.6313,394999999.0
2007-08-15 10:24:00,1.6313,1.6314,1.631,1.6313,188800000.0
2007-08-15 10:25:00,1.6313,1.6327,1.6311,1.6327,707900000.0
2007-08-15 10:26:00,1.6327,1.6329,1.63195,1.6322,684200000.0
2007-08-15 10:27:00,1.6322,1.6322,1.63155,1.6317,569900000.0
2007-08-15 10:28:00,1.6316,1.632,1.63155,1.6319,259200000.0
2007-08-15 10:29:00,1.6319,1.6323,1.6318,1.632,666800005.0
2007-08-15 10:30:00,1.632,1.632,1.6314,1.6317,412600000.0
2007-08-15 10:31:00,1.63165,1.6319,1.6316,1.63175,210500000.0
2007-08-15 10:32:00,1.6318,1.6321,1.6316,1.63195,162300000.0
2007-08-15 10:33:00,1.63205,1.63225,1.6319,1.63195,568300000.0
2007-08-15 10:34:00,1.6318,1.63195,1.6316,1.6319,309500000.0
2007-08-15 10:35:00,1.6318,1.6319,1.6315,1.6315,376700000.0
2007-08-15 10:36:00,1.6315,1.6318,1.631,1.6316,545200000.0
2007-08-15 10:37:00,1.63165,1.63165,1.631,1.631,177700000.0
2007-08-15 10:38:00,1.6309,1.6309,1.6308,1.6308,222000000.0
2007-08-15 10:39:00,1.6309,1.631,1.6308,1.631,240400000.0
2007-08-15 10:40:00,1.631,1.6312,1.63085,1.6309,434600000.0
2007-08-15 10:41:00,1.6309,1.6313,1.6304,1.6309,621299998.0
2007-08-15 10:42:00,1.6309,1.6311,1.6305,1.6311,445600000.0
2007-08-15 10:43:00,1.631,1.6313,1.6307,1.6311,389900000.0
2007-08-15 10:44:00,1.63115,1.63115,1.63095,1.6311,211300000.0
2007-08-15 10:45:00,1.63105,1.6313,1.6309,1.6311,213400001.0
2007-08-15 10:46:00,1.6311,1.6317,1.6311,1.63155,222700000.0
2007-08-15 10:47:00,1.6315,1.6325,1.6312,1.6324,698599997.0
2007-08-15 10:48:00,1.6324,1.633,1.6323,1.6329,514700000.0
2007-08-15 10:49:00,1.6329,1.6332,1.6324,1.6328,697100000.0
2007-08-15 10:50:00,1.6327,1.6328,1.6324,1.6328,409400000.0
2007-08-15 10:51:00,1.63275,1.6331,1.6325,1.6331,301300000.0
2007-08-15 10:52:00,1.63295,1.633,1.6327,1.63295,361600000.0
2007-08-15 10:53:00,1.63295,1.6332,1.6328,1.6332,335199999.0
2007-08-15 10:54:00,1.6332,1.6333,1.6328,1.6331,254200000.0
2007-08-15 10:55:00,1.6331,1.63385,1.6328,1.6336,437100003.0
2007-08-15 10:56:00,1.6336,1.634,1.6335,1.6335,439900000.0
2007-08-15 10:57:00,1.6336,1.63375,1.6334,1.6337,176600000.0
2007-08-15 10:58:00,1.6335,1.63385,1.6333,1.63385,238700000.0
2007-08-15 10:59:00,1.63395,1.6346,1.6338,1.6345,557200001.0
2007-08-15 11:00:00,1.63455,1.635,1.6342,1.6346,890500000.0
2007-08-15 11:01:00,1.63465,1.63495,1.6343,1.6347,762300001.0
2007-08-15 11:02:00,1.63475,1.6351,1.6346,1.63505,438199999.0
2007-08-15 11:03:00,1.63505,1.6353,1.6346,1.6352,686500001.0
2007-08-15 11:04:00,1.6352,1.6355,1.6349,1.6352,447200000.0
2007-08-15 11:05:00,1.6353,1.63585,1.6351,1.6355,846799998.0
2007-08-15 11:06:00,1.6355,1.63585,1.6352,1.6358,348800000.0
2007-08-15 11:07:00,1.6358,1.6361,1.6356,1.6356,530599999.0
2007-08-15 11:08:00,1.6356,1.6356,1.6352,1.6355,795999994.0
2007-08-15 11:09:00,1.6354,1.6358,1.63525,1.6356,843300003.0
2007-08-15 11:10:00,1.63565,1.6358,1.63545,1.6356,254899999.0
2007-08-15 11:11:00,1.6356,1.6358,1.6353,1.6353,348399999.0
2007-08-15 11:12:00,1.6353,1.6353,1.6347,1.6349,560699995.0
2007-08-15 11:13:00,1.6348,1.6351,1.6341,1.635,464000000.0
2007-08-15 11:14:00,1.635,1.6352,1.6347,1.6348,161700000.0
2007-08-15 11:15:00,1.6347,1.6348,1.6342,1.6343,600999998.0
2007-08-15 11:16:00,1.6343,1.63455,1.634,1.63455,670499997.0
2007-08-15 11:17:00,1.6345,1.635,1.6344,1.635,158200000.0
2007-08-15 11:18:00,1.635,1.6353,1.6347,1.635,301900000.0
2007-08-15 11:19:00,1.635,1.6353,1.6349,1.6351,342900000.0
2007-08-15 11:20:00,1.6351,1.6353,1.635,1.6353,184800000.0
2007-08-15 11:21:00,1.6353,1.63535,1.6351,1.6352,38900000.0
2007-08-15 11:22:00,1.6351,1.6353,1.6346,1.63485,468599998.0
2007-08-15 11:23:00,1.63485,1.6349,1.6344,1.6346,328000000.0
2007-08-15 11:24:00,1.6346,1.6346,1.6342,1.6344,303200000.0
2007-08-15 11:25:00,1.6344,1.6345,1.6342,1.6344,342800000.0
2007-08-15 11:26:00,1.6344,1.6348,1.6339,1.6347,561599998.0
2007-08-15 11:27:00,1.6348,1.6348,1.6346,1.63465,94500000.0
2007-08-15 11:28:00,1.63465,1.63465,1.63435,1.6345,101300000.0
2007-08-15 11:29:00,1.6345,1.6347,1.6345,1.6346,97100000.0
2007-08-15 11:30:00,1.63455,1.63475,1.63435,1.6346,86400000.0
2007-08-15 11:31:00,1.6344,1.6347,1.6341,1.6342,499800000.0
2007-08-15 11:32:00,1.6342,1.6345,1.6339,1.6343,188800000.0
2007-08-15 11:33:00,1.6341,1.6345,1.634,1.6344,281099999.0
2007-08-15 11:34:00,1.6344,1.6349,1.6341,1.6349,143200000.0
2007-08-15 11:35:00,1.6349,1.6351,1.6348,1.635,275500000.0
2007-08-15 11:36:00,1.635,1.6353,1.635,1.6351,129300000.0
2007-08-15 11:37:00,1.6351,1.6351,1.63485,1.6351,87600000.0
2007-08-15 11:38:00,1.63495,1.6352,1.6348,1.6351,324300000.0
2007-08-15 11:39:00,1.63505,1.6354,1.635,1.6351,472500000.0
2007-08-15 11:40:00,1.6351,1.6358,1.6348,1.6355,472800000.0
2007-08-15 11:41:00,1.6356,1.6356,1.63485,1.635,330000000.0
2007-08-15 11:42:00,1.6351,1.6351,1.6345,1.6347,651899997.0
2007-08-15 11:43:00,1.63475,1.63535,1.6346,1.6352,525100000.0
2007-08-15 11:44:00,1.63515,1.63515,1.6347,1.635,342900000.0
2007-08-15 11:45:00,1.635,1.635,1.6347,1.6349,377600001.0
2007-08-15 11:46:00,1.6349,1.6354,1.6348,1.6351,336700000.0
2007-08-15 11:47:00,1.6351,1.6351,1.6349,1.635,165200000.0
2007-08-15 11:48:00,1.635,1.635,1.6346,1.6347,488800000.0
2007-08-15 11:49:00,1.6348,1.6348,1.6346,1.6347,251600000.0
2007-08-15 11:50:00,1.63465,1.6347,1.634,1.6342,783800000.0
2007-08-15 11:51:00,1.6342,1.63485,1.634,1.6348,1032400000.0
2007-08-15 11:52:00,1.6348,1.6349,1.6345,1.63475,506000000.0
2007-08-15 11:53:00,1.6347,1.6348,1.634,1.634,687100000.0
2007-08-15 11:54:00,1.634,1.6345,1.634,1.6344,327800000.0
2007-08-15 11:55:00,1.6346,1.6346,1.6341,1.6343,364000000.0
2007-08-15 11:56:00,1.6342,1.6343,1.6339,1.63415,308200000.0
2007-08-15 11:57:00,1.63415,1.6355,1.6341,1.63525,604500001.0
2007-08-15 11:58:00,1.63525,1.6355,1.6347,1.6354,628100002.0
2007-08-15 11:59:00,1.6354,1.63615,1.6351,1.6357,706000000.0
2007-08-15 12:00:00,1.6357,1.6374,1.6355,1.637,891300000.0
2007-08-15 12:01:00,1.63695,1.6373,1.636,1.6365,907700002.0
2007-08-15 12:02:00,1.6364,1.6369,1.6364,1.63665,498500000.0
2007-08-15 12:03:00,1.6366,1.6369,1.6363,1.6363,597700002.0
2007-08-15 12:04:00,1.6363,1.6365,1.6362,1.6362,150800004.0
2007-08-15 12:05:00,1.6362,1.6368,1.6362,1.6365,169900000.0
2007-08-15 12:06:00,1.6367,1.6368,1.6366,1.6368,82500000.0
2007-08-15 12:07:00,1.63675,1.6372,1.6367,1.63695,264500000.0
2007-08-15 12:08:00,1.6371,1.6371,1.63655,1.6367,102800000.0
2007-08-15 12:09:00,1.6367,1.6371,1.6367,1.6369,171400000.0
2007-08-15 12:10:00,1.637,1.637,1.6367,1.6368,273700000.0
2007-08-15 12:11:00,1.6368,1.6381,1.6368,1.6381,338300000.0
2007-08-15 12:12:00,1.6381,1.6397,1.6381,1.6386,951000000.0
2007-08-15 12:13:00,1.6386,1.6387,1.6381,1.6387,675600001.0
2007-08-15 12:14:00,1.63865,1.6391,1.6383,1.6386,1251800003.0
2007-08-15 12:15:00,1.6385,1.6392,1.6381,1.63815,1067400001.0
2007-08-15 12:16:00,1.63815,1.63815,1.637,1.637,831199999.0
2007-08-15 12:17:00,1.6372,1.6372,1.63635,1.63655,423100000.0
2007-08-15 12:18:00,1.6365,1.6373,1.6365,1.6369,711200000.0
2007-08-15 12:19:00,1.63695,1.6376,1.6368,1.6368,771200001.0
2007-08-15 12:20:00,1.6369,1.6373,1.6369,1.6369,208400000.0
2007-08-15 12:21:00,1.6369,1.6375,1.6369,1.6372,709500000.0
2007-08-15 12:22:00,1.63725,1.6376,1.6371,1.6373,631500000.0
2007-08-15 12:23:00,1.6374,1.6374,1.6363,1.6367,477100000.0
2007-08-15 12:24:00,1.6365,1.637,1.6364,1.6365,406400000.0
2007-08-15 12:25:00,1.63645,1.637,1.6364,1.637,558800004.0
2007-08-15 12:26:00,1.637,1.63765,1.6367,1.63765,533600000.0
2007-08-15 12:27:00,1.6376,1.6376,1.637,1.63705,1042999997.0
2007-08-15 12:28:00,1.6371,1.6375,1.6371,1.6375,727900001.0
2007-08-15 12:29:00,1.6375,1.6379,1.6374,1.6376,869500008.0
2007-08-15 12:30:00,1.6376,1.63795,1.6374,1.63785,594200003.0
2007-08-15 12:31:00,1.6378,1.638,1.6375,1.63785,736799999.0
2007-08-15 12:32:00,1.63775,1.63775,1.6374,1.6374,672399997.0
2007-08-15 12:33:00,1.6374,1.63765,1.6371,1.6373,537699998.0
2007-08-15 12:34:00,1.6374,1.6374,1.6368,1.6369,584700002.0
2007-08-15 12:35:00,1.6369,1.6369,1.6366,1.6366,389599997.0
2007-08-15 12:36:00,1.63665,1.637,1.6365,1.63665,482500000.0
2007-08-15 12:37:00,1.63665,1.637,1.6365,1.6365,387200000.0
2007-08-15 12:38:00,1.6365,1.6366,1.6361,1.6364,490500000.0
2007-08-15 12:39:00,1.6363,1.6366,1.6363,1.6365,376699997.0
2007-08-15 12:40:00,1.6364,1.6368,1.6364,1.6368,318799999.0
2007-08-15 12:41:00,1.6367,1.6369,1.6366,1.6369,323900000.0
2007-08-15 12:42:00,1.6369,1.63735,1.6368,1.63735,132300000.0
2007-08-15 12:43:00,1.63735,1.63735,1.637,1.6372,316200001.0
2007-08-15 12:44:00,1.6372,1.6373,1.637,1.6371,217700000.0
2007-08-15 12:45:00,1.6371,1.6373,1.637,1.6372,204300000.0
2007-08-15 12:46:00,1.6372,1.63725,1.6369,1.6372,83400000.0
2007-08-15 12:47:00,1.6372,1.63735,1.6369,1.6373,144600000.0
2007-08-15 12:48:00,1.63735,1.6376,1.6372,1.6374,86500000.0
2007-08-15 12:49:00,1.6374,1.6374,1.63715,1.6372,226400000.0
2007-08-15 12:50:00,1.63725,1.6373,1.6369,1.6371,296500000.0
2007-08-15 12:51:00,1.6371,1.6374,1.637,1.6374,94900000.0
2007-08-15 12:52:00,1.63725,1.6375,1.6372,1.6372,103900000.0
2007-08-15 12:53:00,1.6374,1.6374,1.637,1.6373,185000000.0
2007-08-15 12:54:00,1.6373,1.6374,1.6363,1.6365,566599999.0
2007-08-15 12:55:00,1.6363,1.6363,1.63615,1.6363,596300000.0
2007-08-15 12:56:00,1.63625,1.6367,1.6362,1.63655,1067099998.0
2007-08-15 12:57:00,1.63665,1.63685,1.63665,1.63675,188800000.0
2007-08-15 12:58:00,1.6367,1.63675,1.6361,1.6362,315800000.0
2007-08-15 12:59:00,1.63615,1.63625,1.6352,1.6352,404600001.0
2007-08-15 13:00:00,1.6352,1.6357,1.635,1.6352,982199999.0
2007-08-15 13:01:00,1.63515,1.6354,1.6349,1.635,971899999.0
2007-08-15 13:02:00,1.635,1.63505,1.6348,1.6349,765400000.0
2007-08-15 13:03:00,1.635,1.6351,1.6347,1.63505,479199999.0
2007-08-15 13:04:00,1.635,1.6351,1.63485,1.635,632100000.0
2007-08-15 13:05:00,1.635,1.6352,1.6348,1.6349,513800000.0
2007-08-15 13:06:00,1.6349,1.63535,1.6347,1.6353,965899999.0
2007-08-15 13:07:00,1.63525,1.6358,1.63515,1.63555,487800000.0
2007-08-15 13:08:00,1.6352,1.63575,1.6352,1.6355,205900000.0
2007-08-15 13:09:00,1.6357,1.6357,1.6353,1.6353,208300000.0
2007-08-15 13:10:00,1.6353,1.6364,1.6353,1.6364,272700001.0
2007-08-15 13:11:00,1.6362,1.6364,1.6359,1.636,446700004.0
2007-08-15 13:12:00,1.636,1.6364,1.6359,1.63615,240100000.0
2007-08-15 13:13:00,1.6361,1.6362,1.6359,1.6361,315900002.0
2007-08-15 13:14:00,1.6361,1.63645,1.63605,1.63645,461800002.0
2007-08-15 13:15:00,1.6364,1.637,1.6363,1.6368,449499998.0
2007-08-15 13:16:00,1.6368,1.6368,1.6366,1.6368,401800005.0
2007-08-15 13:17:00,1.6369,1.63695,1.6364,1.6368,352600000.0
2007-08-15 13:18:00,1.6368,1.6371,1.63665,1.6371,303300000.0
2007-08-15 13:19:00,1.6371,1.63735,1.63635,1.6364,451800000.0
2007-08-15 13:20:00,1.6364,1.6364,1.6362,1.6364,333900000.0
2007-08-15 13:21:00,1.6364,1.6364,1.6363,1.6363,199700000.0
2007-08-15 13:22:00,1.6363,1.6363,1.6358,1.636,369700000.0
2007-08-15 13:23:00,1.6359,1.6359,1.635,1.6354,665299999.0
2007-08-15 13:24:00,1.6354,1.6358,1.6354,1.63565,389600000.0
2007-08-15 13:25:00,1.6356,1.63575,1.6351,1.6352,450599989.0
2007-08-15 13:26:00,1.6352,1.6356,1.6352,1.6354,448100000.0
2007-08-15 13:27:00,1.6354,1.6356,1.6353,1.6353,298799996.0
2007-08-15 13:28:00,1.6353,1.6362,1.63495,1.6359,583100000.0
2007-08-15 13:29:00,1.63595,1.6363,1.6356,1.6358,670300000.0
2007-08-15 13:30:00,1.6359,1.6361,1.6354,1.6355,797299999.0
2007-08-15 13:31:00,1.63555,1.63585,1.6353,1.6355,637800000.0
2007-08-15 13:32:00,1.6354,1.63605,1.6354,1.636,794299999.0
2007-08-15 13:33:00,1.6361,1.6361,1.6355,1.636,565299999.0
2007-08-15 13:34:00,1.636,1.6363,1.6356,1.6361,502000000.0
2007-08-15 13:35:00,1.6361,1.6361,1.6355,1.6356,649099998.0
2007-08-15 13:36:00,1.63565,1.6361,1.6355,1.6358,584499998.0
2007-08-15 13:37:00,1.6358,1.6359,1.63555,1.6359,238600000.0
2007-08-15 13:38:00,1.6359,1.636,1.6356,1.6358,291200000.0
2007-08-15 13:39:00,1.63575,1.6358,1.6356,1.6358,384100000.0
2007-08-15 13:40:00,1.6358,1.636,1.63505,1.636,669099996.0
2007-08-15 13:41:00,1.636,1.6374,1.636,1.6374,769799999.0
2007-08-15 13:42:00,1.6373,1.6376,1.637,1.6376,526000002.0
2007-08-15 13:43:00,1.6376,1.6378,1.6372,1.6377,914900002.0
2007-08-15 13:44:00,1.6377,1.6383,1.6374,1.6383,804399996.0
2007-08-15 13:45:00,1.6384,1.6385,1.6378,1.6378,551300001.0
2007-08-15 13:46:00,1.6378,1.63835,1.6376,1.63815,730000001.0
2007-08-15 13:47:00,1.63805,1.63835,1.6379,1.6379,723799999.0
2007-08-15 13:48:00,1.638,1.638,1.6368,1.63745,1135100002.0
2007-08-15 13:49:00,1.6372,1.63745,1.6371,1.63715,398800000.0
2007-08-15 13:50:00,1.63715,1.6375,1.6369,1.6371,484800000.0
2007-08-15 13:51:00,1.637,1.6374,1.6364,1.6373,691899997.0
2007-08-15 13:52:00,1.6373,1.638,1.6372,1.6377,294700000.0
2007-08-15 13:53:00,1.6377,1.6379,1.6373,1.6376,272300000.0
2007-08-15 13:54:00,1.6376,1.6377,1.6374,1.6375,490299999.0
2007-08-15 13:55:00,1.6376,1.6377,1.6373,1.6376,121400000.0
2007-08-15 13:56:00,1.6375,1.6379,1.6372,1.6373,409500000.0
2007-08-15 13:57:00,1.6375,1.6375,1.6367,1.6374,574599998.0
2007-08-15 13:58:00,1.6374,1.6374,1.6367,1.63685,361400000.0
2007-08-15 13:59:00,1.6368,1.6371,1.6368,1.6368,365700000.0
2007-08-15 14:00:00,1.6368,1.637,1.6362,1.6366,323800002.0
2007-08-15 14:01:00,1.6366,1.6367,1.6361,1.6364,233200001.0
2007-08-15 14:02:00,1.6364,1.6366,1.63605,1.6362,155400000.0
2007-08-15 14:03:00,1.6362,1.63715,1.6361,1.63715,270699999.0
2007-08-15 14:04:00,1.63715,1.63785,1.637,1.6375,664500000.0
2007-08-15 14:05:00,1.6374,1.6379,1.63735,1.6379,563299997.0
2007-08-15 14:06:00,1.6379,1.6379,1.6372,1.6373,492300001.0
2007-08-15 14:07:00,1.6374,1.63765,1.6369,1.6373,646900000.0
2007-08-15 14:08:00,1.6373,1.63765,1.6368,1.63735,758900003.0
2007-08-15 14:09:00,1.6373,1.6373,1.6362,1.6368,752400000.0
2007-08-15 14:10:00,1.6368,1.63735,1.6367,1.6372,421700000.0
2007-08-15 14:11:00,1.6372,1.63725,1.6368,1.63725,361300000.0
2007-08-15 14:12:00,1.6373,1.6376,1.63725,1.6376,240100000.0
2007-08-15 14:13:00,1.6375,1.6377,1.6363,1.63725,495100000.0
2007-08-15 14:14:00,1.6373,1.6385,1.6371,1.6381,911499999.0
2007-08-15 14:15:00,1.63825,1.6391,1.6379,1.638,867500000.0
2007-08-15 14:16:00,1.638,1.63805,1.6376,1.6378,555399999.0
2007-08-15 14:17:00,1.6377,1.63775,1.6368,1.6375,525100003.0
2007-08-15 14:18:00,1.6376,1.6376,1.6373,1.6373,120600000.0
2007-08-15 14:19:00,1.6374,1.63755,1.6372,1.63735,264900000.0
2007-08-15 14:20:00,1.6374,1.6374,1.6369,1.63735,406200000.0
2007-08-15 14:21:00,1.63735,1.63775,1.6371,1.63745,301800000.0
2007-08-15 14:22:00,1.6374,1.63745,1.6367,1.637,445400000.0
2007-08-15 14:23:00,1.63705,1.63735,1.6368,1.637,420900000.0
2007-08-15 14:24:00,1.63705,1.63725,1.6366,1.6372,317000002.0
2007-08-15 14:25:00,1.63735,1.63735,1.6367,1.6368,150500000.0
2007-08-15 14:26:00,1.63675,1.6372,1.6365,1.637,388100000.0
2007-08-15 14:27:00,1.637,1.6375,1.6368,1.6374,738699996.0
2007-08-15 14:28:00,1.6371,1.6378,1.6371,1.6373,517000000.0
2007-08-15 14:29:00,1.6373,1.6375,1.6362,1.6362,458500000.0
2007-08-15 14:30:00,1.6363,1.63735,1.6354,1.63695,577000000.0
2007-08-15 14:31:00,1.6369,1.6371,1.6359,1.6363,941300002.0
2007-08-15 14:32:00,1.6362,1.63655,1.6361,1.63645,418200000.0
2007-08-15 14:33:00,1.6365,1.637,1.6361,1.6369,399300000.0
2007-08-15 14:34:00,1.63685,1.63715,1.6365,1.6368,265900000.0
2007-08-15 14:35:00,1.6368,1.6368,1.6359,1.6359,297000000.0
2007-08-15 14:36:00,1.6362,1.63635,1.6355,1.6356,530800000.0
2007-08-15 14:37:00,1.6356,1.63565,1.6348,1.63495,751500002.0
2007-08-15 14:38:00,1.635,1.6356,1.6349,1.6354,654200001.0
2007-08-15 14:39:00,1.6354,1.6355,1.6351,1.6353,463300005.0
2007-08-15 14:40:00,1.6353,1.6356,1.6351,1.6355,427199999.0
2007-08-15 14:41:00,1.6355,1.6358,1.6353,1.6355,332500000.0
2007-08-15 14:42:00,1.6355,1.6357,1.6351,1.6355,442300000.0
2007-08-15 14:43:00,1.6355,1.6362,1.63545,1.6362,910700006.0
2007-08-15 14:44:00,1.6363,1.6366,1.63605,1.6362,492400001.0
2007-08-15 14:45:00,1.6361,1.63655,1.63605,1.63645,812900000.0
2007-08-15 14:46:00,1.63645,1.63695,1.6364,1.63695,119700000.0
2007-08-15 14:47:00,1.63695,1.63705,1.6365,1.63675,290500001.0
2007-08-15 14:48:00,1.63675,1.63675,1.6364,1.6365,310800001.0
2007-08-15 14:49:00,1.6365,1.63725,1.6364,1.63695,748499999.0
2007-08-15 14:50:00,1.63695,1.6371,1.6366,1.637,687200000.0
2007-08-15 14:51:00,1.6371,1.6381,1.6369,1.638,943000000.0
2007-08-15 14:52:00,1.63805,1.6393,1.6379,1.6385,1322300008.0
2007-08-15 14:53:00,1.6385,1.6388,1.6381,1.6385,697800001.0
2007-08-15 14:54:00,1.6385,1.6385,1.6376,1.6383,799800003.0
2007-08-15 14:55:00,1.63825,1.6403,1.6382,1.63995,760800000.0
2007-08-15 14:56:00,1.63995,1.64085,1.6397,1.6405,794300000.0
2007-08-15 14:57:00,1.6405,1.641,1.6405,1.6408,566400000.0
2007-08-15 14:58:00,1.64075,1.6409,1.6399,1.64,483700000.0
2007-08-15 14:59:00,1.6399,1.6403,1.6392,1.6394,390200000.0
2007-08-15 15:00:00,1.6391,1.64,1.6383,1.6394,322900000.0
2007-08-15 15:01:00,1.6395,1.6396,1.6387,1.6392,366100000.0
2007-08-15 15:02:00,1.63925,1.6394,1.6385,1.6391,657000000.0
2007-08-15 15:03:00,1.6391,1.63955,1.6388,1.63925,599400000.0
2007-08-15 15:04:00,1.639,1.6399,1.6389,1.6397,576100001.0
2007-08-15 15:05:00,1.6397,1.64,1.6393,1.6393,624000000.0
2007-08-15 15:06:00,1.6393,1.63955,1.639,1.63925,455000001.0
2007-08-15 15:07:00,1.639,1.6399,1.639,1.6394,884400000.0
2007-08-15 15:08:00,1.6393,1.64005,1.6391,1.6392,771900000.0
2007-08-15 15:09:00,1.63925,1.6401,1.639,1.6398,1068400002.0
2007-08-15 15:10:00,1.6398,1.6398,1.6386,1.6389,856300000.0
2007-08-15 15:11:00,1.6389,1.6391,1.6377,1.63815,644200000.0
2007-08-15 15:12:00,1.638,1.63825,1.6372,1.6378,902099999.0
2007-08-15 15:13:00,1.6376,1.63835,1.637,1.6374,1267000002.0
2007-08-15 15:14:00,1.6374,1.638,1.6371,1.6373,379000000.0
2007-08-15 15:15:00,1.6372,1.6379,1.6372,1.63785,339200000.0
2007-08-15 15:16:00,1.63785,1.63845,1.6375,1.6383,628900000.0
2007-08-15 15:17:00,1.6383,1.6384,1.6371,1.6374,359000000.0
2007-08-15 15:18:00,1.6373,1.63765,1.6369,1.63715,519500000.0
2007-08-15 15:19:00,1.6372,1.6375,1.6371,1.63735,233800000.0
2007-08-15 15:20:00,1.6373,1.6373,1.63665,1.6372,558300000.0
2007-08-15 15:21:00,1.6372,1.6379,1.6371,1.6379,400600000.0
2007-08-15 15:22:00,1.6379,1.6386,1.6378,1.6381,387900000.0
2007-08-15 15:23:00,1.63795,1.63835,1.63785,1.6383,323000000.0
2007-08-15 15:24:00,1.63825,1.6384,1.6375,1.6376,201500000.0
2007-08-15 15:25:00,1.6376,1.6376,1.6373,1.6373,246200000.0
2007-08-15 15:26:00,1.6374,1.6376,1.637,1.6373,262700001.0
2007-08-15 15:27:00,1.6373,1.6376,1.6372,1.63755,124300000.0
2007-08-15 15:28:00,1.6376,1.6377,1.6372,1.63735,211000000.0
2007-08-15 15:29:00,1.6373,1.63745,1.6368,1.6372,335200001.0
2007-08-15 15:30:00,1.6372,1.63725,1.6368,1.6369,272900001.0
2007-08-15 15:31:00,1.6369,1.6377,1.6369,1.6375,454100002.0
2007-08-15 15:32:00,1.6375,1.6375,1.6369,1.6372,323199996.0
2007-08-15 15:33:00,1.6372,1.6373,1.637,1.6372,537800000.0
2007-08-15 15:34:00,1.6372,1.6375,1.6369,1.6375,532000000.0
2007-08-15 15:35:00,1.6374,1.6379,1.6372,1.6378,598700000.0
2007-08-15 15:36:00,1.6378,1.638,1.6375,1.6378,444000000.0
2007-08-15 15:37:00,1.6378,1.638,1.6378,1.6379,123400000.0
2007-08-15 15:38:00,1.6379,1.6383,1.6379,1.6381,321300000.0
2007-08-15 15:39:00,1.6381,1.6388,1.6375,1.63865,709300002.0
2007-08-15 15:40:00,1.63865,1.6399,1.63865,1.6399,1137000003.0
2007-08-15 15:41:00,1.6399,1.64085,1.6396,1.64055,824299999.0
2007-08-15 15:42:00,1.6406,1.6411,1.6402,1.64105,628600000.0
2007-08-15 15:43:00,1.6411,1.6413,1.64065,1.64065,332600000.0
2007-08-15 15:44:00,1.64065,1.6409,1.64045,1.6408,184800000.0
2007-08-15 15:45:00,1.6408,1.64115,1.64035,1.6411,466900000.0
2007-08-15 15:46:00,1.6411,1.64135,1.6407,1.6409,539500000.0
2007-08-15 15:47:00,1.6409,1.64105,1.6403,1.64035,453000001.0
2007-08-15 15:48:00,1.64025,1.6405,1.6388,1.6388,1049400000.0
2007-08-15 15:49:00,1.63905,1.6396,1.6387,1.6391,1137400000.0
2007-08-15 15:50:00,1.6391,1.6392,1.6378,1.639,1795000003.0
2007-08-15 15:51:00,1.639,1.6396,1.6377,1.63815,1335399999.0
2007-08-15 15:52:00,1.63805,1.6382,1.6367,1.6375,1034199998.0
2007-08-15 15:53:00,1.6373,1.6375,1.6363,1.6366,1039300002.0
2007-08-15 15:54:00,1.6366,1.6372,1.6358,1.6368,660199998.0
2007-08-15 15:55:00,1.637,1.63725,1.6361,1.63705,1415500000.0
2007-08-15 15:56:00,1.63705,1.6373,1.6353,1.6355,878600001.0
2007-08-15 15:57:00,1.6357,1.6368,1.6349,1.6368,1394200003.0
2007-08-15 15:58:00,1.6368,1.6405,1.6365,1.6405,1042200001.0
2007-08-15 15:59:00,1.6405,1.6421,1.6404,1.6408,768499999.0
2007-08-15 16:00:00,1.6408,1.641,1.6401,1.6409,656000000.0
2007-08-15 16:01:00,1.6409,1.6409,1.6394,1.6403,768800001.0
2007-08-15 16:02:00,1.6402,1.6403,1.6395,1.6395,529900000.0
2007-08-15 16:03:00,1.6395,1.6401,1.6394,1.6398,764600001.0
2007-08-15 16:04:00,1.63995,1.63995,1.6392,1.6394,1404100009.0
2007-08-15 16:05:00,1.6392,1.6396,1.6388,1.639,922299997.0
2007-08-15 16:06:00,1.6392,1.6392,1.6383,1.6384,932099993.0
2007-08-15 16:07:00,1.6384,1.639,1.6382,1.639,1201199999.0
2007-08-15 16:08:00,1.6389,1.63935,1.6377,1.63825,971800001.0
2007-08-15 16:09:00,1.6382,1.6386,1.6378,1.6379,882099998.0
2007-08-15 16:10:00,1.6379,1.638,1.6369,1.6369,530000001.0
2007-08-15 16:11:00,1.6371,1.6383,1.637,1.6383,383100000.0
2007-08-15 16:12:00,1.6383,1.6384,1.6377,1.6377,404400000.0
2007-08-15 16:13:00,1.6378,1.638,1.6369,1.6376,548500001.0
2007-08-15 16:14:00,1.6376,1.6383,1.6375,1.638,542400000.0
2007-08-15 16:15:00,1.638,1.6384,1.6376,1.6381,921800000.0
2007-08-15 16:16:00,1.63815,1.6386,1.6374,1.6377,1414000006.0
2007-08-15 16:17:00,1.6377,1.6382,1.637,1.6371,1018900002.0
2007-08-15 16:18:00,1.6372,1.63795,1.6369,1.63715,1277000011.0
2007-08-15 16:19:00,1.63715,1.63795,1.6371,1.6376,630200000.0
2007-08-15 16:20:00,1.6376,1.638,1.637,1.638,774400000.0
2007-08-15 16:21:00,1.638,1.6382,1.6369,1.63745,1145600005.0
2007-08-15 16:22:00,1.6374,1.6375,1.6365,1.6369,825400002.0
2007-08-15 16:23:00,1.6369,1.63715,1.6362,1.6362,911100005.0
2007-08-15 16:24:00,1.6362,1.6366,1.6356,1.6362,795999996.0
2007-08-15 16:25:00,1.6361,1.63625,1.6352,1.6353,647200000.0
2007-08-15 16:26:00,1.6353,1.6353,1.6339,1.63475,1133300002.0
2007-08-15 16:27:00,1.6348,1.6357,1.6346,1.635,955500000.0
2007-08-15 16:28:00,1.635,1.6359,1.6346,1.6349,1241500000.0
2007-08-15 16:29:00,1.6349,1.6357,1.6348,1.63565,979200000.0
2007-08-15 16:30:00,1.63565,1.63595,1.6344,1.6348,1019299999.0
2007-08-15 16:31:00,1.6348,1.6354,1.6328,1.6334,992500001.0
2007-08-15 16:32:00,1.6334,1.6346,1.6334,1.6346,1469799996.0
2007-08-15 16:33:00,1.6346,1.635,1.6339,1.6339,1047300000.0
2007-08-15 16:34:00,1.6342,1.6349,1.6337,1.6342,1325300004.0
2007-08-15 16:35:00,1.6341,1.6347,1.6338,1.6346,1624699999.0
2007-08-15 16:36:00,1.6346,1.6358,1.6346,1.6349,1055399999.0
2007-08-15 16:37:00,1.6347,1.6349,1.6336,1.634,952999997.0
2007-08-15 16:38:00,1.634,1.63445,1.6338,1.6339,353900000.0
2007-08-15 16:39:00,1.6338,1.6347,1.6335,1.6347,970299997.0
2007-08-15 16:40:00,1.6348,1.6351,1.6341,1.6347,962500001.0
2007-08-15 16:41:00,1.635,1.635,1.6343,1.6349,527099999.0
2007-08-15 16:42:00,1.6349,1.6349,1.6342,1.6345,390200000.0
2007-08-15 16:43:00,1.6345,1.6353,1.6344,1.6348,1073300000.0
2007-08-15 16:44:00,1.6347,1.63555,1.6343,1.6347,1436699997.0
2007-08-15 16:45:00,1.6348,1.6353,1.6346,1.63505,678900006.0
2007-08-15 16:46:00,1.635,1.6356,1.6346,1.6356,816799999.0
2007-08-15 16:47:00,1.6356,1.6357,1.63465,1.63505,715999999.0
2007-08-15 16:48:00,1.635,1.63505,1.6337,1.6341,594300000.0
2007-08-15 16:49:00,1.6339,1.6347,1.6339,1.6341,769800003.0
2007-08-15 16:50:00,1.6342,1.63495,1.6341,1.6349,838700004.0
2007-08-15 16:51:00,1.6348,1.6352,1.6345,1.6349,628500001.0
2007-08-15 16:52:00,1.6349,1.63505,1.6339,1.6342,1218500003.0
2007-08-15 16:53:00,1.6343,1.6345,1.6338,1.6341,345299999.0
2007-08-15 16:54:00,1.6341,1.6345,1.6337,1.6341,747700000.0
2007-08-15 16:55:00,1.6341,1.6344,1.6339,1.6344,593500000.0
2007-08-15 16:56:00,1.6343,1.6344,1.63365,1.6339,784699997.0
2007-08-15 16:57:00,1.6338,1.634,1.6325,1.633,970700000.0
2007-08-15 16:58:00,1.633,1.633,1.632,1.6324,1152900000.0
2007-08-15 16:59:00,1.6322,1.6328,1.63165,1.6325,1425299999.0
2007-08-15 17:00:00,1.6327,1.6331,1.6318,1.6319,1308000000.0
2007-08-15 17:01:00,1.6322,1.6323,1.6315,1.6318,832100000.0
2007-08-15 17:02:00,1.6315,1.633,1.6315,1.6326,977700001.0
2007-08-15 17:03:00,1.6326,1.633,1.6325,1.6329,647600001.0
2007-08-15 17:04:00,1.6329,1.6332,1.6327,1.6331,301500000.0
2007-08-15 17:05:00,1.6332,1.6332,1.6327,1.6329,749699999.0
2007-08-15 17:06:00,1.633,1.633,1.6324,1.6328,611000000.0
2007-08-15 17:07:00,1.6328,1.6332,1.6327,1.63315,311700001.0
2007-08-15 17:08:00,1.6332,1.6336,1.6328,1.6331,651700003.0
2007-08-15 17:09:00,1.633,1.6333,1.633,1.6333,431300000.0
2007-08-15 17:10:00,1.6334,1.63375,1.6332,1.6333,393000000.0
2007-08-15 17:11:00,1.63345,1.6336,1.6332,1.63325,570600000.0
2007-08-15 17:12:00,1.6332,1.63355,1.6331,1.6332,288399999.0
2007-08-15 17:13:00,1.63315,1.6332,1.6329,1.6332,108000000.0
2007-08-15 17:14:00,1.6332,1.63395,1.6331,1.6331,484600000.0
2007-08-15 17:15:00,1.6332,1.6335,1.633,1.633,349300001.0
2007-08-15 17:16:00,1.6332,1.63325,1.6327,1.63285,484300000.0
2007-08-15 17:17:00,1.6329,1.6331,1.6322,1.6324,699200000.0
2007-08-15 17:18:00,1.6325,1.6326,1.6323,1.6324,436900000.0
2007-08-15 17:19:00,1.6324,1.63255,1.6315,1.6316,607399998.0
2007-08-15 17:20:00,1.6317,1.6323,1.6315,1.6322,733700000.0
2007-08-15 17:21:00,1.6322,1.6322,1.6319,1.632,293300001.0
2007-08-15 17:22:00,1.6321,1.6325,1.6316,1.6325,690200001.0
2007-08-15 17:23:00,1.6325,1.63255,1.6317,1.63195,384600000.0
2007-08-15 17:24:00,1.6318,1.6324,1.6318,1.6319,373600000.0
2007-08-15 17:25:00,1.6319,1.6322,1.6318,1.6321,141800000.0
2007-08-15 17:26:00,1.6321,1.6324,1.632,1.6323,234400000.0
2007-08-15 17:27:00,1.63235,1.6326,1.6318,1.6323,534499996.0
2007-08-15 17:28:00,1.6323,1.6324,1.6319,1.632,196300002.0
2007-08-15 17:29:00,1.632,1.6321,1.6318,1.6318,256399997.0
2007-08-15 17:30:00,1.6318,1.6323,1.6318,1.6319,592899997.0
2007-08-15 17:31:00,1.6319,1.6323,1.6316,1.6322,358600002.0
2007-08-15 17:32:00,1.6323,1.6323,1.6316,1.63165,519100000.0
2007-08-15 17:33:00,1.6317,1.6323,1.6316,1.6321,765400000.0
2007-08-15 17:34:00,1.6322,1.6326,1.6318,1.63195,670799999.0
2007-08-15 17:35:00,1.6319,1.63395,1.6317,1.6336,950600000.0
2007-08-15 17:36:00,1.6337,1.634,1.63335,1.6337,531699999.0
2007-08-15 17:37:00,1.6337,1.6342,1.6334,1.6341,597300000.0
2007-08-15 17:38:00,1.634,1.6341,1.633,1.6336,920900000.0
2007-08-15 17:39:00,1.63365,1.6345,1.6335,1.63435,483200000.0
2007-08-15 17:40:00,1.6343,1.6344,1.6339,1.6342,521100000.0
2007-08-15 17:41:00,1.63415,1.6347,1.6341,1.6347,490299998.0
2007-08-15 17:42:00,1.63465,1.6354,1.6344,1.6345,596699999.0
2007-08-15 17:43:00,1.6345,1.63485,1.6344,1.63485,655799998.0
2007-08-15 17:44:00,1.6346,1.63525,1.6345,1.63485,596399998.0
2007-08-15 17:45:00,1.6349,1.6353,1.6347,1.63515,227900000.0
2007-08-15 17:46:00,1.6352,1.6357,1.6352,1.6357,283100000.0
2007-08-15 17:47:00,1.6358,1.6358,1.635,1.6356,478699996.0
2007-08-15 17:48:00,1.63565,1.6357,1.6353,1.6356,721900000.0
2007-08-15 17:49:00,1.6358,1.6365,1.6357,1.6365,453699999.0
2007-08-15 17:50:00,1.6365,1.6369,1.6361,1.6364,520899999.0
2007-08-15 17:51:00,1.6364,1.6366,1.6362,1.6363,148099999.0
2007-08-15 17:52:00,1.6363,1.6372,1.6361,1.6367,815800000.0
2007-08-15 17:53:00,1.6367,1.6369,1.6363,1.6364,381900000.0
2007-08-15 17:54:00,1.6364,1.6367,1.6358,1.6364,429100001.0
2007-08-15 17:55:00,1.6364,1.6367,1.636,1.6362,746299995.0
2007-08-15 17:56:00,1.6363,1.6367,1.636,1.6363,639999997.0
2007-08-15 17:57:00,1.6364,1.6365,1.63585,1.636,329700000.0
2007-08-15 17:58:00,1.636,1.6362,1.6358,1.6358,139200000.0
2007-08-15 17:59:00,1.636,1.6362,1.635,1.635,480400000.0
2007-08-15 18:00:00,1.6352,1.6354,1.6348,1.6348,396000000.0
2007-08-15 18:01:00,1.6348,1.6349,1.6345,1.6349,328399996.0
2007-08-15 18:02:00,1.6349,1.635,1.63465,1.6349,80800000.0
2007-08-15 18:03:00,1.635,1.6351,1.6348,1.635,128800000.0
2007-08-15 18:04:00,1.635,1.6357,1.6348,1.6357,296800000.0
2007-08-15 18:05:00,1.6355,1.6361,1.6355,1.6357,341799999.0
2007-08-15 18:06:00,1.6357,1.6357,1.6352,1.6354,366800000.0
2007-08-15 18:07:00,1.6355,1.6355,1.6348,1.6351,427700000.0
2007-08-15 18:08:00,1.635,1.6353,1.635,1.6352,394100000.0
2007-08-15 18:09:00,1.6352,1.6356,1.6351,1.6352,328300000.0
2007-08-15 18:10:00,1.6352,1.63545,1.6349,1.6354,256199999.0
2007-08-15 18:11:00,1.6354,1.6356,1.6351,1.6356,480900000.0
2007-08-15 18:12:00,1.6354,1.6358,1.6353,1.6358,429900000.0
2007-08-15 18:13:00,1.6357,1.6358,1.63555,1.63575,470700000.0
2007-08-15 18:14:00,1.63575,1.6358,1.6354,1.6358,180800000.0
2007-08-15 18:15:00,1.6358,1.6358,1.6351,1.6355,362800000.0
2007-08-15 18:16:00,1.6355,1.6356,1.6348,1.6348,493100000.0
2007-08-15 18:17:00,1.6349,1.6354,1.6349,1.6354,197900000.0
2007-08-15 18:18:00,1.6354,1.6355,1.635,1.6353,292100000.0
2007-08-15 18:19:00,1.6353,1.6355,1.6352,1.6355,223300000.0
2007-08-15 18:20:00,1.6355,1.6355,1.63525,1.6353,179900000.0
2007-08-15 18:21:00,1.63525,1.6354,1.6352,1.6354,61900000.0
2007-08-15 18:22:00,1.6354,1.6361,1.6354,1.6361,442899996.0
2007-08-15 18:23:00,1.636,1.6363,1.6359,1.6359,158600000.0
2007-08-15 18:24:00,1.636,1.6362,1.63585,1.636,106400000.0
2007-08-15 18:25:00,1.6359,1.636,1.6354,1.6355,121100000.0
2007-08-15 18:26:00,1.6355,1.6357,1.63545,1.63545,433199999.0
2007-08-15 18:27:00,1.63545,1.63545,1.6351,1.6353,155700000.0
2007-08-15 18:28:00,1.6354,1.6356,1.6352,1.6354,465399998.0
2007-08-15 18:29:00,1.6354,1.6355,1.635,1.63505,305000000.0
2007-08-15 18:30:00,1.635,1.6356,1.63495,1.6354,479299999.0
2007-08-15 18:31:00,1.6352,1.6354,1.6348,1.6352,504600000.0
2007-08-15 18:32:00,1.6352,1.6356,1.6351,1.6352,470300000.0
2007-08-15 18:33:00,1.6352,1.6355,1.6351,1.6352,103800000.0
2007-08-15 18:34:00,1.6352,1.6355,1.6348,1.635,367900000.0
2007-08-15 18:35:00,1.635,1.6351,1.6342,1.635,313900000.0
2007-08-15 18:36:00,1.6351,1.6351,1.6348,1.63495,191600000.0
2007-08-15 18:37:00,1.6349,1.635,1.6343,1.6348,515199999.0
2007-08-15 18:38:00,1.6348,1.6352,1.6348,1.635,209500000.0
2007-08-15 18:39:00,1.635,1.6354,1.635,1.6351,164200000.0
2007-08-15 18:40:00,1.6351,1.6352,1.635,1.635,43400000.0
2007-08-15 18:41:00,1.6351,1.6351,1.63465,1.63465,140200000.0
2007-08-15 18:42:00,1.63465,1.6347,1.6339,1.6345,519000000.0
2007-08-15 18:43:00,1.63435,1.6345,1.6343,1.6344,162900002.0
2007-08-15 18:44:00,1.6344,1.6346,1.6344,1.6345,185000000.0
2007-08-15 18:45:00,1.6344,1.6346,1.6339,1.6341,585699999.0
2007-08-15 18:46:00,1.6341,1.6341,1.6329,1.6332,631100000.0
2007-08-15 18:47:00,1.6331,1.6335,1.6331,1.6335,418700000.0
2007-08-15 18:48:00,1.6335,1.6337,1.6329,1.6336,825200000.0
2007-08-15 18:49:00,1.6337,1.634,1.63355,1.634,346499997.0
2007-08-15 18:50:00,1.634,1.634,1.6331,1.6336,554199998.0
2007-08-15 18:51:00,1.6337,1.6338,1.6333,1.6333,355899999.0
2007-08-15 18:52:00,1.6334,1.6336,1.6333,1.6335,118700000.0
2007-08-15 18:53:00,1.6335,1.6352,1.6335,1.6352,699800000.0
2007-08-15 18:54:00,1.6353,1.6361,1.6349,1.6361,330300000.0
2007-08-15 18:55:00,1.6361,1.6361,1.6352,1.636,532400000.0
2007-08-15 18:56:00,1.636,1.6371,1.6359,1.6368,530700000.0
2007-08-15 18:57:00,1.63665,1.6376,1.6365,1.63705,393300000.0
2007-08-15 18:58:00,1.63705,1.6372,1.6365,1.637,307899999.0
2007-08-15 18:59:00,1.637,1.6372,1.6368,1.6369,220100000.0
2007-08-15 19:00:00,1.637,1.6371,1.6368,1.6369,129700000.0
2007-08-15 19:01:00,1.637,1.6378,1.6367,1.6375,308300000.0
2007-08-15 19:02:00,1.6375,1.6376,1.6369,1.6374,343400000.0
2007-08-15 19:03:00,1.6374,1.6378,1.637,1.637,334100000.0
2007-08-15 19:04:00,1.637,1.6372,1.6366,1.6366,593399999.0
2007-08-15 19:05:00,1.6367,1.6367,1.6363,1.6366,250400000.0
2007-08-15 19:06:00,1.6366,1.6367,1.6364,1.6367,168500000.0
2007-08-15 19:07:00,1.6367,1.6369,1.6365,1.6366,247600000.0
2007-08-15 19:08:00,1.6366,1.6366,1.6365,1.6366,124700000.0
2007-08-15 19:09:00,1.6366,1.6366,1.6361,1.6363,255100000.0
2007-08-15 19:10:00,1.63635,1.63655,1.6362,1.6362,201100000.0
2007-08-15 19:11:00,1.6362,1.6363,1.6357,1.6357,185900000.0
2007-08-15 19:12:00,1.6357,1.6358,1.6356,1.6357,239400000.0
2007-08-15 19:13:00,1.6357,1.6357,1.6351,1.6352,306300000.0
2007-08-15 19:14:00,1.6352,1.6355,1.635,1.6352,286100000.0
2007-08-15 19:15:00,1.6352,1.6357,1.6352,1.6355,254900000.0
2007-08-15 19:16:00,1.6355,1.6359,1.6351,1.6351,534699996.0
2007-08-15 19:17:00,1.6352,1.6352,1.6346,1.6346,263500000.0
2007-08-15 19:18:00,1.6346,1.6346,1.6332,1.6339,324400000.0
2007-08-15 19:19:00,1.6339,1.63485,1.63385,1.63485,584199999.0
2007-08-15 19:20:00,1.63485,1.6351,1.6343,1.6343,332200000.0
2007-08-15 19:21:00,1.6341,1.6343,1.634,1.63415,133600000.0
2007-08-15 19:22:00,1.63415,1.6344,1.634,1.634,126500000.0
2007-08-15 19:23:00,1.6341,1.6343,1.634,1.6341,167300000.0
2007-08-15 19:24:00,1.6341,1.6341,1.6339,1.6339,173700000.0
2007-08-15 19:25:00,1.6339,1.634,1.6338,1.6339,137900000.0
2007-08-15 19:26:00,1.634,1.634,1.6338,1.6339,105700000.0
2007-08-15 19:27:00,1.634,1.6344,1.6338,1.6343,302900000.0
2007-08-15 19:28:00,1.6343,1.6349,1.6341,1.6346,535299998.0
2007-08-15 19:29:00,1.6346,1.6353,1.6345,1.635,451600000.0
2007-08-15 19:30:00,1.635,1.6352,1.63495,1.6352,47200000.0
2007-08-15 19:31:00,1.6352,1.6356,1.6348,1.635,378900000.0
2007-08-15 19:32:00,1.635,1.63515,1.635,1.6351,203500000.0
2007-08-15 19:33:00,1.6349,1.6353,1.6348,1.6348,233800000.0
2007-08-15 19:34:00,1.6349,1.63545,1.63465,1.635,722200000.0
2007-08-15 19:35:00,1.635,1.6351,1.6344,1.63445,360300000.0
2007-08-15 19:36:00,1.6347,1.6347,1.6343,1.63435,316200000.0
2007-08-15 19:37:00,1.6343,1.63445,1.6343,1.6344,158900000.0
2007-08-15 19:38:00,1.6343,1.63455,1.6339,1.6343,579100001.0
2007-08-15 19:39:00,1.6343,1.63435,1.6342,1.63425,106700000.0
2007-08-15 19:40:00,1.6342,1.6343,1.6341,1.6343,118900000.0
2007-08-15 19:41:00,1.63425,1.6343,1.634,1.6342,209800000.0
2007-08-15 19:42:00,1.6342,1.6344,1.6339,1.634,318200000.0
2007-08-15 19:43:00,1.63405,1.6341,1.6327,1.6329,541199999.0
2007-08-15 19:44:00,1.6329,1.633,1.6323,1.63295,931400000.0
2007-08-15 19:45:00,1.6329,1.6331,1.6323,1.6329,1184699995.0
2007-08-15 19:46:00,1.6329,1.6334,1.6328,1.6329,431600000.0
2007-08-15 19:47:00,1.6329,1.6337,1.6329,1.633,849099999.0
2007-08-15 19:48:00,1.633,1.6333,1.63295,1.6331,673100004.0
2007-08-15 19:49:00,1.6331,1.63365,1.6331,1.6331,653600000.0
2007-08-15 19:50:00,1.6331,1.6338,1.6331,1.6334,416700000.0
2007-08-15 19:51:00,1.63355,1.6337,1.6334,1.6336,252000000.0
2007-08-15 19:52:00,1.6335,1.6336,1.63305,1.6333,226000000.0
2007-08-15 19:53:00,1.6332,1.6334,1.6329,1.6329,135100000.0
2007-08-15 19:54:00,1.633,1.6333,1.6324,1.6326,283000000.0
2007-08-15 19:55:00,1.6328,1.633,1.6324,1.6326,242000000.0
2007-08-15 19:56:00,1.6326,1.6327,1.6326,1.6327,71000000.0
2007-08-15 19:57:00,1.6327,1.63275,1.63235,1.63265,167600000.0
2007-08-15 19:58:00,1.63275,1.6332,1.63275,1.63305,209300000.0
2007-08-15 19:59:00,1.633,1.6336,1.6328,1.6328,360100000.0
2007-08-15 20:00:00,1.6329,1.6334,1.6326,1.6333,459300000.0
2007-08-15 20:01:00,1.6333,1.6333,1.6329,1.6331,374500000.0
2007-08-15 20:02:00,1.6331,1.6343,1.6331,1.6341,347300000.0
2007-08-15 20:03:00,1.6342,1.6343,1.6338,1.63385,438100000.0
2007-08-15 20:04:00,1.63385,1.63395,1.6335,1.6339,528599999.0
2007-08-15 20:05:00,1.63385,1.6342,1.6335,1.6341,254399999.0
2007-08-15 20:06:00,1.63405,1.6345,1.6338,1.6344,615500001.0
2007-08-15 20:07:00,1.6344,1.6351,1.6341,1.6351,485100000.0
2007-08-15 20:08:00,1.6351,1.6355,1.6346,1.6346,376000000.0
2007-08-15 20:09:00,1.6346,1.63535,1.6345,1.6351,311900000.0
2007-08-15 20:10:00,1.6351,1.6357,1.6343,1.6346,371400000.0
2007-08-15 20:11:00,1.6346,1.6348,1.63455,1.6347,217100000.0
2007-08-15 20:12:00,1.6347,1.6349,1.63445,1.6346,407200000.0
2007-08-15 20:13:00,1.63455,1.6346,1.6343,1.63455,148400000.0
2007-08-15 20:14:00,1.6346,1.6347,1.63425,1.6345,178599998.0
2007-08-15 20:15:00,1.6345,1.6353,1.6341,1.6348,591799998.0
2007-08-15 20:16:00,1.6348,1.6349,1.634,1.6341,113400000.0
2007-08-15 20:17:00,1.634,1.6345,1.6339,1.6343,416099999.0
2007-08-15 20:18:00,1.6344,1.6344,1.6336,1.6338,348600000.0
2007-08-15 20:19:00,1.6338,1.634,1.6338,1.6338,348700000.0
2007-08-15 20:20:00,1.6339,1.6339,1.6333,1.6337,358699997.0
2007-08-15 20:21:00,1.6338,1.6338,1.6335,1.6336,58800000.0
2007-08-15 20:22:00,1.6336,1.6336,1.6326,1.6327,128200000.0
2007-08-15 20:23:00,1.6327,1.6332,1.6324,1.633,417999999.0
2007-08-15 20:24:00,1.633,1.6337,1.6328,1.6335,669800000.0
2007-08-15 20:25:00,1.6336,1.6341,1.6335,1.6339,266000000.0
2007-08-15 20:26:00,1.6339,1.6345,1.6335,1.634,492100000.0
2007-08-15 20:27:00,1.634,1.6342,1.6339,1.6339,220600000.0
2007-08-15 20:28:00,1.634,1.6341,1.6337,1.6338,339200000.0
2007-08-15 20:29:00,1.6338,1.6341,1.6333,1.6335,636200000.0
2007-08-15 20:30:00,1.6336,1.63435,1.6336,1.6343,460100000.0
2007-08-15 20:31:00,1.6343,1.63435,1.6333,1.63335,335200000.0
2007-08-15 20:32:00,1.6334,1.6334,1.6324,1.6324,115000000.0
2007-08-15 20:33:00,1.63235,1.6326,1.632,1.6324,487600000.0
2007-08-15 20:34:00,1.6324,1.6334,1.6322,1.6333,573300000.0
2007-08-15 20:35:00,1.6334,1.6338,1.6333,1.6334,247199998.0
2007-08-15 20:36:00,1.63335,1.6338,1.63335,1.6335,353699999.0
2007-08-15 20:37:00,1.6335,1.6337,1.6333,1.6335,261900000.0
2007-08-15 20:38:00,1.6336,1.6339,1.6334,1.63385,338000000.0
2007-08-15 20:39:00,1.63375,1.63385,1.63335,1.6334,62400000.0
2007-08-15 20:40:00,1.6334,1.6336,1.6331,1.6331,372700000.0
2007-08-15 20:41:00,1.63315,1.63345,1.6331,1.63335,333600000.0
2007-08-15 20:42:00,1.6335,1.6335,1.63335,1.63345,30400000.0
2007-08-15 20:43:00,1.63345,1.6339,1.63345,1.6338,190400000.0
2007-08-15 20:44:00,1.6338,1.6341,1.6336,1.63365,164600000.0
2007-08-15 20:45:00,1.6337,1.6337,1.6335,1.6336,79200000.0
2007-08-15 20:46:00,1.6336,1.6336,1.6335,1.6336,51200000.0
2007-08-15 20:47:00,1.6337,1.6343,1.6334,1.6343,758899998.0
2007-08-15 20:48:00,1.6343,1.6347,1.6341,1.63465,887399999.0
2007-08-15 20:49:00,1.6347,1.6354,1.634,1.6354,693100000.0
2007-08-15 20:50:00,1.6354,1.6362,1.6354,1.6357,1082100000.0
2007-08-15 20:51:00,1.6357,1.6364,1.6354,1.6361,712200000.0
2007-08-15 20:52:00,1.6361,1.6361,1.63535,1.63565,480299999.0
2007-08-15 20:53:00,1.6356,1.6358,1.6354,1.6355,395600000.0
2007-08-15 20:54:00,1.6355,1.6358,1.6353,1.6358,414899999.0
2007-08-15 20:55:00,1.6358,1.6358,1.635,1.63535,406600000.0
2007-08-15 20:56:00,1.63535,1.63535,1.635,1.63515,337900000.0
2007-08-15 20:57:00,1.6352,1.6356,1.63505,1.6355,419600000.0
2007-08-15 20:58:00,1.6354,1.6359,1.635,1.6359,451100000.0
2007-08-15 20:59:00,1.6359,1.6363,1.63545,1.6356,534699999.0
2007-08-15 21:00:00,1.6356,1.6361,1.6352,1.636,481099999.0
2007-08-15 21:01:00,1.6359,1.6362,1.6354,1.6357,272900000.0
2007-08-15 21:02:00,1.6356,1.636,1.6354,1.63585,329699999.0
2007-08-15 21:03:00,1.6359,1.6361,1.6359,1.636,63500000.0
2007-08-15 21:04:00,1.6361,1.6361,1.6358,1.6359,307100000.0
2007-08-15 21:05:00,1.6359,1.636,1.6358,1.6358,130500000.0
2007-08-15 21:06:00,1.6358,1.6361,1.6357,1.63595,88700000.0
2007-08-15 21:07:00,1.636,1.6361,1.6358,1.636,173100001.0
2007-08-15 21:08:00,1.6359,1.6362,1.6358,1.6358,123299999.0
2007-08-15 21:09:00,1.6359,1.6362,1.6358,1.6358,261200000.0
2007-08-15 21:10:00,1.636,1.6361,1.6358,1.6361,180800000.0
2007-08-15 21:11:00,1.636,1.6361,1.6358,1.636,82500000.0
2007-08-15 21:12:00,1.636,1.63695,1.63575,1.63675,314400000.0
2007-08-15 21:13:00,1.6366,1.637,1.6363,1.6367,303200000.0
2007-08-15 21:14:00,1.6367,1.6376,1.6366,1.6371,276200000.0
2007-08-15 21:15:00,1.6371,1.6371,1.6366,1.63675,202499999.0
2007-08-15 21:16:00,1.6369,1.6377,1.6366,1.6377,213200000.0
2007-08-15 21:17:00,1.6376,1.638,1.6372,1.6379,418000000.0
2007-08-15 21:18:00,1.63795,1.638,1.6377,1.6379,231300000.0
2007-08-15 21:19:00,1.6379,1.63805,1.6374,1.63805,680499999.0
2007-08-15 21:20:00,1.638,1.6382,1.6377,1.63805,405799999.0
2007-08-15 21:21:00,1.6381,1.6381,1.6372,1.6375,422899999.0
2007-08-15 21:22:00,1.6375,1.6378,1.6369,1.63715,650800001.0
2007-08-15 21:23:00,1.6371,1.6379,1.637,1.63765,503500003.0
2007-08-15 21:24:00,1.6377,1.6382,1.6376,1.6379,256400000.0
2007-08-15 21:25:00,1.6378,1.6379,1.6374,1.6377,214200000.0
2007-08-15 21:26:00,1.6377,1.638,1.6375,1.6378,196800000.0
2007-08-15 21:27:00,1.6379,1.638,1.6376,1.6379,150500000.0
2007-08-15 21:28:00,1.6379,1.6379,1.6374,1.6379,129900000.0
2007-08-15 21:29:00,1.6379,1.638,1.6375,1.6378,246200000.0
2007-08-15 21:30:00,1.6379,1.6382,1.6375,1.6379,347899995.0
2007-08-15 21:31:00,1.6382,1.6384,1.638,1.638,177400000.0
2007-08-15 21:32:00,1.638,1.6384,1.6378,1.6384,305900000.0
2007-08-15 21:33:00,1.63835,1.6388,1.63835,1.6385,195999999.0
2007-08-15 21:34:00,1.6387,1.6387,1.6374,1.6374,318900000.0
2007-08-15 21:35:00,1.6374,1.6383,1.6373,1.6376,577600000.0
2007-08-15 21:36:00,1.6376,1.6382,1.6374,1.63785,656400000.0
2007-08-15 21:37:00,1.63785,1.6382,1.6376,1.63775,461700000.0
2007-08-15 21:38:00,1.63765,1.63785,1.6373,1.63785,185100000.0
2007-08-15 21:39:00,1.6376,1.6377,1.6373,1.6374,367700000.0
2007-08-15 21:40:00,1.6374,1.6375,1.637,1.6372,356799999.0
2007-08-15 21:41:00,1.6371,1.6379,1.637,1.6379,341499999.0
2007-08-15 21:42:00,1.6377,1.6379,1.6372,1.6374,489200000.0
2007-08-15 21:43:00,1.6374,1.638,1.6371,1.638,510500001.0
2007-08-15 21:44:00,1.638,1.638,1.6371,1.63725,375100000.0
2007-08-15 21:45:00,1.63725,1.63725,1.6368,1.6369,204100000.0
2007-08-15 21:46:00,1.6369,1.6372,1.6365,1.63685,415700000.0
2007-08-15 21:47:00,1.63685,1.6373,1.6368,1.6372,189300000.0
2007-08-15 21:48:00,1.6372,1.6373,1.63695,1.63705,117400000.0
2007-08-15 21:49:00,1.637,1.63725,1.6369,1.6372,248700000.0
2007-08-15 21:50:00,1.6372,1.63735,1.6367,1.6373,293600000.0
2007-08-15 21:51:00,1.6371,1.63755,1.6371,1.6371,497700001.0
2007-08-15 21:52:00,1.6372,1.6375,1.6371,1.6373,458300000.0
2007-08-15 21:53:00,1.6373,1.6373,1.637,1.6371,244300000.0
2007-08-15 21:54:00,1.6371,1.6373,1.6371,1.6371,451900000.0
2007-08-15 21:55:00,1.6372,1.6377,1.6371,1.6376,321600000.0
2007-08-15 21:56:00,1.6376,1.638,1.6375,1.6378,445000000.0
2007-08-15 21:57:00,1.638,1.6383,1.6378,1.6381,903199995.0
2007-08-15 21:58:00,1.6381,1.6383,1.638,1.6383,344700000.0
2007-08-15 21:59:00,1.6382,1.6388,1.6381,1.6387,822299998.0
2007-08-15 22:00:00,1.6387,1.6387,1.638,1.6381,569900000.0
2007-08-15 22:01:00,1.6382,1.6384,1.6378,1.6381,296500000.0
2007-08-15 22:02:00,1.6381,1.6381,1.63655,1.6376,350100000.0
2007-08-15 22:03:00,1.6378,1.6378,1.6374,1.6376,220600000.0
2007-08-15 22:04:00,1.6375,1.6378,1.6375,1.6377,357900000.0
2007-08-15 22:05:00,1.6377,1.6379,1.6374,1.6374,451800000.0
2007-08-15 22:06:00,1.6372,1.6374,1.637,1.637,146800000.0
2007-08-15 22:07:00,1.6371,1.6374,1.6368,1.6369,257200000.0
2007-08-15 22:08:00,1.6369,1.6371,1.6368,1.6371,167900000.0
2007-08-15 22:09:00,1.6372,1.6374,1.6371,1.6374,64100000.0
2007-08-15 22:10:00,1.6374,1.6374,1.6373,1.6373,39000000.0
2007-08-15 22:11:00,1.6374,1.6374,1.6372,1.6372,177000000.0
2007-08-15 22:12:00,1.6373,1.6373,1.6369,1.6369,139400000.0
2007-08-15 22:13:00,1.6369,1.6369,1.6361,1.6363,218500000.0
2007-08-15 22:14:00,1.6363,1.6364,1.6361,1.6363,125100000.0
2007-08-15 22:15:00,1.6363,1.6363,1.636,1.6363,60500000.0
2007-08-15 22:16:00,1.6363,1.6364,1.6362,1.6363,56800000.0
2007-08-15 22:17:00,1.6362,1.6364,1.6359,1.6364,93400000.0
2007-08-15 22:18:00,1.6363,1.6363,1.6359,1.6363,133000000.0
2007-08-15 22:19:00,1.6364,1.6365,1.6361,1.6363,71000000.0
2007-08-15 22:20:00,1.6364,1.6368,1.6364,1.6367,57700000.0
2007-08-15 22:21:00,1.6367,1.637,1.6364,1.6366,104500000.0
2007-08-15 22:22:00,1.6367,1.6368,1.6364,1.6364,122100000.0
2007-08-15 22:23:00,1.6367,1.6367,1.6363,1.6365,53600000.0
2007-08-15 22:24:00,1.6363,1.6366,1.6362,1.6363,58200000.0
2007-08-15 22:25:00,1.6363,1.6363,1.6361,1.6362,40200000.0
2007-08-15 22:26:00,1.6362,1.6364,1.636,1.6361,113200000.0
2007-08-15 22:27:00,1.6363,1.6363,1.636,1.636,79100000.0
2007-08-15 22:28:00,1.636,1.6361,1.6359,1.636,379300000.0
2007-08-15 22:29:00,1.6358,1.636,1.6356,1.636,198499999.0
2007-08-15 22:30:00,1.6359,1.6362,1.63565,1.6361,64900000.0
2007-08-15 22:31:00,1.6361,1.6363,1.6358,1.6363,107500000.0
2007-08-15 22:32:00,1.6361,1.6363,1.6361,1.6363,45700000.0
2007-08-15 22:33:00,1.6362,1.6364,1.6361,1.6364,76900000.0
2007-08-15 22:34:00,1.6364,1.6368,1.6364,1.6364,70300000.0
2007-08-15 22:35:00,1.6367,1.6367,1.6363,1.6367,52100000.0
2007-08-15 22:36:00,1.6367,1.6386,1.6367,1.6384,182800000.0
2007-08-15 22:37:00,1.6384,1.6384,1.6368,1.6377,375700001.0
2007-08-15 22:38:00,1.6378,1.6379,1.63715,1.6374,273800000.0
2007-08-15 22:39:00,1.6374,1.6378,1.6374,1.6377,334900000.0
2007-08-15 22:40:00,1.6379,1.6379,1.6378,1.6379,136100000.0
2007-08-15 22:41:00,1.6378,1.6381,1.6373,1.6377,481300000.0
2007-08-15 22:42:00,1.6377,1.6381,1.6376,1.6377,134900000.0
2007-08-15 22:43:00,1.6377,1.6386,1.6373,1.6379,356600000.0
2007-08-15 22:44:00,1.6379,1.6381,1.6376,1.6377,179500000.0
2007-08-15 22:45:00,1.6378,1.6379,1.6371,1.6372,147300000.0
2007-08-15 22:46:00,1.6372,1.6382,1.637,1.6373,184800000.0
2007-08-15 22:47:00,1.6373,1.6379,1.637,1.6371,62900000.0
2007-08-15 22:48:00,1.6371,1.6371,1.637,1.637,65600000.0
2007-08-15 22:49:00,1.637,1.6372,1.6368,1.6372,145700000.0
2007-08-15 22:50:00,1.6371,1.6378,1.6371,1.6377,190800001.0
2007-08-15 22:51:00,1.6376,1.6389,1.6376,1.6387,463500000.0
2007-08-15 22:52:00,1.6387,1.6389,1.6379,1.6387,413599999.0
2007-08-15 22:53:00,1.6387,1.639,1.6385,1.6387,433499999.0
2007-08-15 22:54:00,1.6388,1.6388,1.6385,1.6387,177099998.0
2007-08-15 22:55:00,1.6387,1.6388,1.6385,1.6386,110300000.0
2007-08-15 22:56:00,1.6387,1.6387,1.6384,1.6386,229800000.0
2007-08-15 22:57:00,1.6386,1.6387,1.6383,1.6386,365500000.0
2007-08-15 22:58:00,1.6386,1.6389,1.6385,1.6388,183700000.0
2007-08-15 22:59:00,1.6388,1.6391,1.6386,1.6387,329700000.0
2007-08-15 23:00:00,1.6387,1.639,1.6387,1.639,23500000.0
2007-08-15 23:01:00,1.6389,1.6391,1.6389,1.6391,23500000.0
2007-08-15 23:02:00,1.6394,1.6394,1.6392,1.6392,23500000.0
2007-08-15 23:03:00,1.6393,1.6404,1.6391,1.6398,122900000.0
2007-08-15 23:04:00,1.6402,1.641,1.6399,1.6401,64200000.0
2007-08-15 23:05:00,1.6401,1.6403,1.6392,1.6397,92600000.0
2007-08-15 23:06:00,1.6397,1.6399,1.6392,1.6394,146800000.0
2007-08-15 23:07:00,1.6397,1.6397,1.6392,1.6395,64200000.0
2007-08-15 23:08:00,1.6396,1.6396,1.6386,1.6391,63300000.0
2007-08-15 23:09:00,1.6392,1.6395,1.6391,1.6391,80400000.0
2007-08-15 23:10:00,1.6388,1.6394,1.6386,1.6394,57400000.0
2007-08-15 23:11:00,1.6394,1.6394,1.6386,1.6389,88000000.0
2007-08-15 23:12:00,1.639,1.6395,1.6389,1.6391,220200000.0
2007-08-15 23:13:00,1.6393,1.6393,1.639,1.6391,129800000.0
2007-08-15 23:14:00,1.6393,1.6398,1.6393,1.6398,174700000.0
2007-08-15 23:15:00,1.64,1.6403,1.63975,1.6401,198300000.0
2007-08-15 23:16:00,1.6401,1.6406,1.6396,1.6405,191800000.0
2007-08-15 23:17:00,1.6404,1.6404,1.6397,1.64,185900000.0
2007-08-15 23:18:00,1.64,1.6405,1.6399,1.6405,104000000.0
2007-08-15 23:19:00,1.6404,1.6404,1.6395,1.6398,218900000.0
2007-08-15 23:20:00,1.6398,1.6398,1.639,1.6394,256300000.0
2007-08-15 23:21:00,1.639,1.6399,1.6389,1.6399,479100000.0
2007-08-15 23:22:00,1.64,1.6401,1.63945,1.6398,109800000.0
2007-08-15 23:23:00,1.6398,1.6401,1.6395,1.6401,118600000.0
2007-08-15 23:24:00,1.64,1.6403,1.64,1.6403,48200000.0
2007-08-15 23:25:00,1.6403,1.6405,1.6385,1.6386,131600000.0
2007-08-15 23:26:00,1.6385,1.6393,1.63845,1.6387,319400000.0
2007-08-15 23:27:00,1.6387,1.6389,1.6383,1.6383,199400000.0
2007-08-15 23:28:00,1.63815,1.6386,1.638,1.6385,164600000.0
2007-08-15 23:29:00,1.6385,1.6391,1.6382,1.6382,307600000.0
2007-08-15 23:30:00,1.6387,1.6396,1.6387,1.6396,251800000.0
2007-08-15 23:31:00,1.6394,1.64,1.6394,1.64,138400000.0
2007-08-15 23:32:00,1.64,1.6404,1.6396,1.6404,109400000.0
2007-08-15 23:33:00,1.6405,1.64065,1.63995,1.64045,246100000.0
2007-08-15 23:34:00,1.6404,1.64065,1.6398,1.6403,254700000.0
2007-08-15 23:35:00,1.64,1.6407,1.64,1.6401,175500000.0
2007-08-15 23:36:00,1.6403,1.6403,1.6394,1.63965,232000000.0
2007-08-15 23:37:00,1.6398,1.6401,1.63935,1.63975,114400000.0
2007-08-15 23:38:00,1.63975,1.64,1.63855,1.6397,142500000.0
2007-08-15 23:39:00,1.63975,1.6401,1.63835,1.6394,257200000.0
2007-08-15 23:40:00,1.6393,1.64015,1.6389,1.6394,292700000.0
2007-08-15 23:41:00,1.6394,1.63965,1.6389,1.6391,168600000.0
2007-08-15 23:42:00,1.63915,1.6394,1.63915,1.6392,117300000.0
2007-08-15 23:43:00,1.63925,1.63965,1.6391,1.6396,118900000.0
2007-08-15 23:44:00,1.6396,1.6396,1.6382,1.63885,171600000.0
2007-08-15 23:45:00,1.63885,1.63985,1.6387,1.63945,178200000.0
2007-08-15 23:46:00,1.63945,1.6399,1.6392,1.6397,237700000.0
2007-08-15 23:47:00,1.6398,1.63995,1.6396,1.63965,22300000.0
2007-08-15 23:48:00,1.6397,1.63985,1.6382,1.6393,101100000.0
2007-08-15 23:49:00,1.6391,1.6396,1.639,1.6393,209600000.0
2007-08-15 23:50:00,1.63925,1.63975,1.6392,1.6396,153100000.0
2007-08-15 23:51:00,1.6396,1.6398,1.6392,1.6392,76700000.0
2007-08-15 23:52:00,1.6392,1.6394,1.6391,1.6393,71700000.0
2007-08-15 23:53:00,1.63935,1.63935,1.6388,1.63925,209000000.0
2007-08-15 23:54:00,1.63925,1.6394,1.6389,1.63935,123500000.0
2007-08-15 23:55:00,1.63935,1.6395,1.6392,1.6392,63500000.0
2007-08-15 23:56:00,1.6396,1.63965,1.6395,1.6396,155200000.0
2007-08-15 23:57:00,1.6396,1.6396,1.639,1.6392,113900000.0
2007-08-15 23:58:00,1.63955,1.6404,1.6393,1.6401,246000000.0
2007-08-15 23:59:00,1.6399,1.6414,1.6399,1.641,303800000.0
2007-08-16 00:00:00,1.641,1.641,1.6401,1.6403,281700000.0
2007-08-16 00:01:00,1.6403,1.6407,1.6403,1.6407,238100000.0
2007-08-16 00:02:00,1.6408,1.64085,1.6392,1.6392,749600000.0
2007-08-16 00:03:00,1.6393,1.64,1.6393,1.6396,158299998.0
2007-08-16 00:04:00,1.6396,1.64,1.6395,1.63975,160300000.0
2007-08-16 00:05:00,1.63975,1.63975,1.6392,1.6395,147300000.0
2007-08-16 00:06:00,1.6394,1.6397,1.6393,1.6397,75900000.0
2007-08-16 00:07:00,1.6395,1.64015,1.6395,1.64015,141200000.0
2007-08-16 00:08:00,1.64015,1.6405,1.6397,1.6397,125200000.0
2007-08-16 00:09:00,1.6397,1.64035,1.6397,1.64035,63600000.0
2007-08-16 00:10:00,1.64035,1.64055,1.64,1.64,139000000.0
2007-08-16 00:11:00,1.64,1.6406,1.64,1.6404,173400000.0
2007-08-16 00:12:00,1.6404,1.64115,1.6404,1.641,160800001.0
2007-08-16 00:13:00,1.641,1.64105,1.6406,1.64085,118800000.0
2007-08-16 00:14:00,1.64085,1.64115,1.6407,1.64115,50000000.0
2007-08-16 00:15:00,1.641,1.6412,1.6407,1.64115,72400000.0
2007-08-16 00:16:00,1.64115,1.64125,1.6409,1.641,57600000.0
2007-08-16 00:17:00,1.6411,1.6411,1.6401,1.6406,189300000.0
2007-08-16 00:18:00,1.6405,1.6405,1.6399,1.6405,377600000.0
2007-08-16 00:19:00,1.64035,1.6411,1.6403,1.6403,166500000.0
2007-08-16 00:20:00,1.6403,1.6403,1.6401,1.6402,136400000.0
2007-08-16 00:21:00,1.6403,1.6403,1.6399,1.6401,101700000.0
2007-08-16 00:22:00,1.6401,1.641,1.64,1.6408,184200000.0
2007-08-16 00:23:00,1.641,1.641,1.6401,1.6405,360300000.0
2007-08-16 00:24:00,1.6405,1.6405,1.6401,1.6405,256000000.0
2007-08-16 00:25:00,1.6405,1.6407,1.6401,1.6404,186100000.0
2007-08-16 00:26:00,1.6405,1.6405,1.6404,1.6404,109300000.0
2007-08-16 00:27:00,1.6405,1.6406,1.6401,1.6406,201699997.0
2007-08-16 00:28:00,1.6405,1.6406,1.6401,1.6403,78300000.0
2007-08-16 00:29:00,1.64035,1.6408,1.6397,1.6399,231100000.0
2007-08-16 00:30:00,1.6398,1.6401,1.6394,1.6398,245500000.0
2007-08-16 00:31:00,1.6398,1.6405,1.6398,1.6404,136600000.0
2007-08-16 00:32:00,1.64035,1.6404,1.64,1.6402,270700000.0
2007-08-16 00:33:00,1.6404,1.6406,1.6403,1.6406,30200000.0
2007-08-16 00:34:00,1.6406,1.6406,1.6406,1.6406,9700000.0
2007-08-16 00:35:00,1.6404,1.641,1.6404,1.6409,57100000.0
2007-08-16 00:36:00,1.6408,1.6409,1.6404,1.6405,92300000.0
2007-08-16 00:37:00,1.6405,1.6406,1.6404,1.6405,167800000.0
2007-08-16 00:38:00,1.6406,1.6406,1.6394,1.6397,322900000.0
2007-08-16 00:39:00,1.6398,1.6399,1.6396,1.6397,58900000.0
2007-08-16 00:40:00,1.6398,1.6399,1.63875,1.6389,591899999.0
2007-08-16 00:41:00,1.6388,1.6395,1.6388,1.6392,146300000.0
2007-08-16 00:42:00,1.6392,1.6393,1.63895,1.6391,147200000.0
2007-08-16 00:43:00,1.6392,1.6392,1.6384,1.6389,376000000.0
2007-08-16 00:44:00,1.6388,1.6394,1.6386,1.6392,332100000.0
2007-08-16 00:45:00,1.6392,1.6393,1.6387,1.6391,343900000.0
2007-08-16 00:46:00,1.6394,1.6402,1.6388,1.64,916899999.0
2007-08-16 00:47:00,1.6398,1.6399,1.6393,1.6395,358500000.0
2007-08-16 00:48:00,1.6395,1.63985,1.6395,1.63985,83700000.0
2007-08-16 00:49:00,1.63985,1.63985,1.63945,1.6395,103900000.0
2007-08-16 00:50:00,1.6394,1.6397,1.6393,1.6397,155299999.0
2007-08-16 00:51:00,1.6396,1.64,1.6396,1.6398,142100000.0
2007-08-16 00:52:00,1.63985,1.64,1.6391,1.6391,182900000.0
2007-08-16 00:53:00,1.6389,1.6395,1.6387,1.63935,355500000.0
2007-08-16 00:54:00,1.6393,1.6394,1.6389,1.6391,138400000.0
2007-08-16 00:55:00,1.6391,1.6394,1.63845,1.6394,341600000.0
2007-08-16 00:56:00,1.6394,1.6395,1.6393,1.6393,87300000.0
2007-08-16 00:57:00,1.6394,1.6399,1.6392,1.6396,252800000.0
2007-08-16 00:58:00,1.6397,1.6401,1.639,1.6392,271100000.0
2007-08-16 00:59:00,1.6392,1.6396,1.639,1.6392,165300000.0
2007-08-16 01:00:00,1.6391,1.6393,1.6384,1.6386,460800000.0
2007-08-16 01:01:00,1.6387,1.639,1.6384,1.6387,273800000.0
2007-08-16 01:02:00,1.63855,1.6392,1.6382,1.6389,311200000.0
2007-08-16 01:03:00,1.6388,1.6394,1.63855,1.6389,316900000.0
2007-08-16 01:04:00,1.6389,1.6391,1.6384,1.6391,310400000.0
2007-08-16 01:05:00,1.63875,1.639,1.638,1.638,332900000.0
2007-08-16 01:06:00,1.6381,1.6385,1.6377,1.6382,222400000.0
2007-08-16 01:07:00,1.6381,1.6382,1.6378,1.638,163400000.0
2007-08-16 01:08:00,1.6382,1.6385,1.638,1.6385,280000000.0
2007-08-16 01:09:00,1.63805,1.6388,1.63805,1.6387,183400000.0
2007-08-16 01:10:00,1.6389,1.63895,1.6374,1.6378,386000000.0
2007-08-16 01:11:00,1.6378,1.6381,1.6371,1.6374,462700000.0
2007-08-16 01:12:00,1.6375,1.63785,1.6372,1.63775,324900000.0
2007-08-16 01:13:00,1.6378,1.638,1.6375,1.6378,435400001.0
2007-08-16 01:14:00,1.6379,1.63945,1.6378,1.6393,598600000.0
2007-08-16 01:15:00,1.639,1.63905,1.6383,1.63875,478799998.0
2007-08-16 01:16:00,1.63885,1.63885,1.63865,1.6387,72800000.0
2007-08-16 01:17:00,1.6387,1.63895,1.6384,1.6386,180300000.0
2007-08-16 01:18:00,1.6388,1.6391,1.6386,1.63885,291200000.0
2007-08-16 01:19:00,1.6384,1.6388,1.638,1.6387,269800000.0
2007-08-16 01:20:00,1.63865,1.63875,1.6383,1.6384,156400000.0
2007-08-16 01:21:00,1.6382,1.6385,1.6382,1.6382,134400000.0
2007-08-16 01:22:00,1.6383,1.6387,1.63825,1.6387,291300000.0
2007-08-16 01:23:00,1.6386,1.6389,1.6385,1.6389,207600000.0
2007-08-16 01:24:00,1.6389,1.6389,1.638,1.6386,366999999.0
2007-08-16 01:25:00,1.6386,1.6389,1.6384,1.63885,259300000.0
2007-08-16 01:26:00,1.6388,1.6391,1.63875,1.6389,127400000.0
2007-08-16 01:27:00,1.639,1.6398,1.6388,1.6396,257600000.0
2007-08-16 01:28:00,1.6396,1.63985,1.6393,1.6397,196100000.0
2007-08-16 01:29:00,1.6396,1.63985,1.6394,1.63965,318500000.0
2007-08-16 01:30:00,1.63965,1.63985,1.6394,1.63985,357600000.0
2007-08-16 01:31:00,1.63985,1.63995,1.6395,1.6395,209200000.0
2007-08-16 01:32:00,1.6398,1.6398,1.6392,1.6392,248500000.0
2007-08-16 01:33:00,1.6392,1.63935,1.6391,1.6393,137600000.0
2007-08-16 01:34:00,1.63935,1.63935,1.6387,1.63915,211700000.0
2007-08-16 01:35:00,1.639,1.63915,1.6388,1.63895,93600000.0
2007-08-16 01:36:00,1.6387,1.63885,1.6385,1.6387,218900000.0
2007-08-16 01:37:00,1.6387,1.6389,1.6386,1.6387,243400000.0
2007-08-16 01:38:00,1.6387,1.63905,1.6387,1.63895,61500000.0
2007-08-16 01:39:00,1.639,1.63905,1.6385,1.6388,104700000.0
2007-08-16 01:40:00,1.63885,1.639,1.6386,1.63885,235200000.0
2007-08-16 01:41:00,1.63885,1.63885,1.6385,1.63875,154300000.0
2007-08-16 01:42:00,1.6388,1.6393,1.6386,1.6391,264900000.0
2007-08-16 01:43:00,1.6391,1.63955,1.6389,1.63955,335800000.0
2007-08-16 01:44:00,1.63955,1.6406,1.6394,1.6404,473800000.0
2007-08-16 01:45:00,1.64055,1.64115,1.6404,1.64085,124800000.0
2007-08-16 01:46:00,1.6407,1.64105,1.6405,1.64075,340600000.0
2007-08-16 01:47:00,1.6406,1.6408,1.6398,1.6402,425800000.0
2007-08-16 01:48:00,1.6397,1.6418,1.6397,1.6412,512300000.0
2007-08-16 01:49:00,1.6412,1.6422,1.6412,1.6416,767700000.0
2007-08-16 01:50:00,1.64175,1.64175,1.6405,1.64145,799500000.0
2007-08-16 01:51:00,1.64155,1.64185,1.6409,1.64185,436100000.0
2007-08-16 01:52:00,1.64185,1.64185,1.6408,1.64165,738199999.0
2007-08-16 01:53:00,1.6417,1.6417,1.6407,1.64095,405300000.0
2007-08-16 01:54:00,1.641,1.64115,1.64,1.6408,620300000.0
2007-08-16 01:55:00,1.6408,1.6416,1.6406,1.6413,227100000.0
2007-08-16 01:56:00,1.6413,1.6413,1.64025,1.64025,212900000.0
2007-08-16 01:57:00,1.64035,1.64045,1.6401,1.6401,337400000.0
2007-08-16 01:58:00,1.64025,1.6406,1.6398,1.64055,310200000.0
2007-08-16 01:59:00,1.6405,1.6405,1.6401,1.6401,138700000.0
2007-08-16 02:00:00,1.6403,1.6409,1.64,1.64015,405900000.0
2007-08-16 02:01:00,1.64015,1.6405,1.64,1.6404,73700000.0
2007-08-16 02:02:00,1.6402,1.64085,1.6402,1.64085,106100000.0
2007-08-16 02:03:00,1.64085,1.64105,1.6404,1.6404,112500000.0
2007-08-16 02:04:00,1.6404,1.64105,1.6402,1.6408,321300000.0
2007-08-16 02:05:00,1.6408,1.6408,1.6402,1.64035,319800000.0
2007-08-16 02:06:00,1.64,1.64115,1.64,1.6405,705800000.0
2007-08-16 02:07:00,1.6406,1.6407,1.6402,1.6405,357100000.0
2007-08-16 02:08:00,1.6406,1.6406,1.6398,1.6402,447900000.0
2007-08-16 02:09:00,1.6402,1.64035,1.6394,1.6394,244100000.0
2007-08-16 02:10:00,1.6394,1.6398,1.6393,1.63965,445700000.0
2007-08-16 02:11:00,1.63965,1.63985,1.6393,1.6396,503300000.0
2007-08-16 02:12:00,1.6397,1.63995,1.6388,1.6394,564500000.0
2007-08-16 02:13:00,1.6394,1.64055,1.6392,1.6402,589000000.0
2007-08-16 02:14:00,1.6402,1.6407,1.6401,1.6404,319300000.0
2007-08-16 02:15:00,1.6404,1.64065,1.6401,1.6405,546100002.0
2007-08-16 02:16:00,1.6405,1.6405,1.6394,1.6395,514600000.0
2007-08-16 02:17:00,1.6396,1.6402,1.6395,1.6402,244800003.0
2007-08-16 02:18:00,1.6402,1.64045,1.64,1.64045,232200000.0
2007-08-16 02:19:00,1.6406,1.64065,1.6399,1.64045,579100000.0
2007-08-16 02:20:00,1.64045,1.6407,1.6403,1.6405,473500000.0
2007-08-16 02:21:00,1.6405,1.6408,1.6405,1.6408,261600000.0
2007-08-16 02:22:00,1.6408,1.6416,1.6404,1.6416,561599998.0
2007-08-16 02:23:00,1.6418,1.642,1.64135,1.6415,511900000.0
2007-08-16 02:24:00,1.6415,1.6416,1.6411,1.64135,291800000.0
2007-08-16 02:25:00,1.64135,1.6415,1.6408,1.641,498700000.0
2007-08-16 02:26:00,1.64105,1.6423,1.6409,1.6423,584200000.0
2007-08-16 02:27:00,1.6424,1.6426,1.6415,1.642,626200000.0
2007-08-16 02:28:00,1.64215,1.6424,1.6412,1.64145,623800001.0
2007-08-16 02:29:00,1.64135,1.6414,1.6404,1.6407,620099999.0
2007-08-16 02:30:00,1.64075,1.64135,1.6407,1.64125,319300000.0
2007-08-16 02:31:00,1.64135,1.6419,1.6411,1.6419,463100000.0
2007-08-16 02:32:00,1.6419,1.642,1.64165,1.6418,243700000.0
2007-08-16 02:33:00,1.6418,1.64195,1.6416,1.6417,403000000.0
2007-08-16 02:34:00,1.6418,1.64225,1.6407,1.64085,388800000.0
2007-08-16 02:35:00,1.6407,1.6408,1.6391,1.64015,582400000.0
2007-08-16 02:36:00,1.64015,1.64135,1.64,1.6412,789200000.0
2007-08-16 02:37:00,1.6412,1.6421,1.6409,1.6413,944100003.0
2007-08-16 02:38:00,1.6413,1.6417,1.6409,1.641,742400000.0
2007-08-16 02:39:00,1.6409,1.64105,1.6397,1.6398,624400000.0
2007-08-16 02:40:00,1.6398,1.63995,1.63945,1.63945,233200000.0
2007-08-16 02:41:00,1.6395,1.6396,1.6381,1.6381,561099999.0
2007-08-16 02:42:00,1.6384,1.6395,1.6382,1.6394,845100000.0
2007-08-16 02:43:00,1.6394,1.6399,1.6392,1.6399,334000000.0
2007-08-16 02:44:00,1.6399,1.6404,1.6396,1.6398,619400000.0
2007-08-16 02:45:00,1.6398,1.64,1.6388,1.6391,1148900000.0
2007-08-16 02:46:00,1.6393,1.6406,1.6392,1.6406,573900000.0
2007-08-16 02:47:00,1.64065,1.64165,1.6404,1.6416,861500000.0
2007-08-16 02:48:00,1.6417,1.6423,1.6414,1.6423,820900000.0
2007-08-16 02:49:00,1.642,1.6429,1.6419,1.6423,555700000.0
2007-08-16 02:50:00,1.6423,1.64255,1.6421,1.6424,783500000.0
2007-08-16 02:51:00,1.6424,1.64255,1.642,1.6423,679900000.0
2007-08-16 02:52:00,1.6423,1.64275,1.6421,1.64245,429800000.0
2007-08-16 02:53:00,1.6423,1.6427,1.6418,1.64215,645800000.0
2007-08-16 02:54:00,1.6419,1.6422,1.641,1.642,669400000.0
2007-08-16 02:55:00,1.64215,1.64255,1.6412,1.6419,1102200000.0
2007-08-16 02:56:00,1.64205,1.64245,1.6416,1.6424,317600000.0
2007-08-16 02:57:00,1.6423,1.6427,1.6419,1.6421,449200000.0
2007-08-16 02:58:00,1.6421,1.6422,1.6406,1.64085,427000000.0
2007-08-16 02:59:00,1.64095,1.64165,1.6408,1.64135,561800000.0
2007-08-16 03:00:00,1.64135,1.64135,1.6405,1.6406,292500000.0
2007-08-16 03:01:00,1.6407,1.64075,1.6404,1.6405,257000000.0
2007-08-16 03:02:00,1.6407,1.64115,1.6404,1.64075,402200000.0
2007-08-16 03:03:00,1.6405,1.6414,1.6404,1.6413,590500000.0
2007-08-16 03:04:00,1.6413,1.64185,1.641,1.6415,570000000.0
2007-08-16 03:05:00,1.6416,1.64175,1.6413,1.6413,279700000.0
2007-08-16 03:06:00,1.6416,1.64225,1.6415,1.6418,716200000.0
2007-08-16 03:07:00,1.64205,1.64275,1.6418,1.64265,471900000.0
2007-08-16 03:08:00,1.6425,1.64325,1.6425,1.6427,848900000.0
2007-08-16 03:09:00,1.64285,1.64285,1.6418,1.6425,918900000.0
2007-08-16 03:10:00,1.64265,1.64275,1.642,1.64275,803600000.0
2007-08-16 03:11:00,1.64275,1.64275,1.6419,1.6423,456400000.0
2007-08-16 03:12:00,1.6423,1.6423,1.642,1.6421,282400000.0
2007-08-16 03:13:00,1.6421,1.64245,1.6415,1.642,467500000.0
2007-08-16 03:14:00,1.642,1.6424,1.6418,1.6422,446700000.0
2007-08-16 03:15:00,1.6424,1.64285,1.6422,1.6426,554100000.0
2007-08-16 03:16:00,1.6424,1.6424,1.6409,1.6414,822000000.0
2007-08-16 03:17:00,1.6414,1.64205,1.6414,1.64195,431600000.0
2007-08-16 03:18:00,1.64195,1.6427,1.6419,1.64255,479900000.0
2007-08-16 03:19:00,1.64245,1.64285,1.6422,1.6427,515900000.0
2007-08-16 03:20:00,1.6426,1.64305,1.6423,1.64275,466600000.0
2007-08-16 03:21:00,1.6427,1.6427,1.6419,1.6421,528800000.0
2007-08-16 03:22:00,1.6421,1.6424,1.6416,1.64165,400400000.0
2007-08-16 03:23:00,1.6416,1.64175,1.64,1.6408,542900000.0
2007-08-16 03:24:00,1.6408,1.6414,1.6399,1.6414,615400000.0
2007-08-16 03:25:00,1.6414,1.6418,1.641,1.6417,684000000.0
2007-08-16 03:26:00,1.6417,1.6419,1.6415,1.6418,404900000.0
2007-08-16 03:27:00,1.6418,1.6419,1.6414,1.64155,71500000.0
2007-08-16 03:28:00,1.6413,1.6417,1.6413,1.64155,92700000.0
2007-08-16 03:29:00,1.6415,1.642,1.6414,1.6418,288300000.0
2007-08-16 03:30:00,1.6419,1.6419,1.6417,1.6419,311600000.0
2007-08-16 03:31:00,1.6419,1.642,1.6417,1.6419,85000000.0
2007-08-16 03:32:00,1.6419,1.642,1.6416,1.6417,229800000.0
2007-08-16 03:33:00,1.6416,1.6419,1.64115,1.6417,625900000.0
2007-08-16 03:34:00,1.6417,1.6418,1.6409,1.6411,600000000.0
2007-08-16 03:35:00,1.6412,1.6418,1.6411,1.6417,572000000.0
2007-08-16 03:36:00,1.6417,1.6419,1.6412,1.6415,396300000.0
2007-08-16 03:37:00,1.6415,1.64215,1.6412,1.6418,317400000.0
2007-08-16 03:38:00,1.64195,1.6423,1.6417,1.6417,423000000.0
2007-08-16 03:39:00,1.64165,1.6419,1.6415,1.6419,182200000.0
2007-08-16 03:40:00,1.64185,1.6421,1.6417,1.6417,190500000.0
2007-08-16 03:41:00,1.6416,1.6419,1.6414,1.6415,295900000.0
2007-08-16 03:42:00,1.6417,1.6419,1.6414,1.6419,456000000.0
2007-08-16 03:43:00,1.6419,1.6423,1.6415,1.642,362400000.0
2007-08-16 03:44:00,1.642,1.6422,1.6416,1.6422,236900000.0
2007-08-16 03:45:00,1.6419,1.6424,1.6418,1.6421,188400000.0
2007-08-16 03:46:00,1.6421,1.6423,1.642,1.64225,224200000.0
2007-08-16 03:47:00,1.6423,1.6425,1.6417,1.6423,388000000.0
2007-08-16 03:48:00,1.6425,1.6433,1.6424,1.6427,516799999.0
2007-08-16 03:49:00,1.6428,1.6429,1.6424,1.6425,449000001.0
2007-08-16 03:50:00,1.6425,1.6428,1.6421,1.6426,256800000.0
2007-08-16 03:51:00,1.6424,1.64315,1.6424,1.6428,270500000.0
2007-08-16 03:52:00,1.6428,1.6433,1.6427,1.6427,321500000.0
2007-08-16 03:53:00,1.6427,1.643,1.6425,1.6427,190700000.0
2007-08-16 03:54:00,1.64265,1.6428,1.6424,1.64255,161800000.0
2007-08-16 03:55:00,1.6424,1.64305,1.6421,1.6428,308900000.0
2007-08-16 03:56:00,1.6428,1.64355,1.6427,1.6431,704099999.0
2007-08-16 03:57:00,1.6431,1.64405,1.6431,1.6438,383200000.0
2007-08-16 03:58:00,1.6438,1.6441,1.6435,1.6441,327300000.0
2007-08-16 03:59:00,1.6441,1.6443,1.6438,1.644,183800000.0
2007-08-16 04:00:00,1.6438,1.6444,1.6438,1.6443,207900000.0
2007-08-16 04:01:00,1.6443,1.6443,1.6431,1.6436,476900000.0
2007-08-16 04:02:00,1.6436,1.64385,1.6434,1.64385,316400000.0
2007-08-16 04:03:00,1.6439,1.644,1.6436,1.6437,411000000.0
2007-08-16 04:04:00,1.6438,1.6441,1.6436,1.6438,437099999.0
2007-08-16 04:05:00,1.6437,1.6446,1.6436,1.6445,429200000.0
2007-08-16 04:06:00,1.6445,1.6448,1.6442,1.6442,400600000.0
2007-08-16 04:07:00,1.6442,1.6442,1.6433,1.6439,562000000.0
2007-08-16 04:08:00,1.6439,1.6439,1.6434,1.6438,405100000.0
2007-08-16 04:09:00,1.6438,1.64425,1.6438,1.6442,218599999.0
2007-08-16 04:10:00,1.64415,1.6444,1.644,1.64425,277200000.0
2007-08-16 04:11:00,1.64425,1.64485,1.644,1.6447,607900000.0
2007-08-16 04:12:00,1.6447,1.6448,1.6443,1.6446,284500000.0
2007-08-16 04:13:00,1.64455,1.6447,1.6442,1.6443,223200000.0
2007-08-16 04:14:00,1.6444,1.6444,1.6437,1.6437,359300000.0
2007-08-16 04:15:00,1.6436,1.6438,1.643,1.64335,634100000.0
2007-08-16 04:16:00,1.6432,1.64345,1.6422,1.64255,470899999.0
2007-08-16 04:17:00,1.6424,1.643,1.642,1.642,603000000.0
2007-08-16 04:18:00,1.6423,1.6427,1.6421,1.6425,396300000.0
2007-08-16 04:19:00,1.6427,1.6431,1.6425,1.6431,238400000.0
2007-08-16 04:20:00,1.6428,1.6434,1.6427,1.6433,252600000.0
2007-08-16 04:21:00,1.6433,1.64365,1.6431,1.64365,156500000.0
2007-08-16 04:22:00,1.6434,1.64385,1.6433,1.64365,199700000.0
2007-08-16 04:23:00,1.6437,1.644,1.6432,1.6438,468200000.0
2007-08-16 04:24:00,1.6438,1.6439,1.6435,1.6435,248900000.0
2007-08-16 04:25:00,1.6435,1.6438,1.643,1.6432,268800000.0
2007-08-16 04:26:00,1.643,1.64375,1.643,1.6433,295700000.0
2007-08-16 04:27:00,1.6435,1.6438,1.64305,1.64315,301100000.0
2007-08-16 04:28:00,1.6431,1.6433,1.6427,1.6428,317700000.0
2007-08-16 04:29:00,1.6429,1.6432,1.6427,1.6432,242900000.0
2007-08-16 04:30:00,1.6431,1.6432,1.6426,1.6426,292000000.0
2007-08-16 04:31:00,1.6426,1.6427,1.6421,1.64215,421000000.0
2007-08-16 04:32:00,1.64225,1.6424,1.6418,1.64235,498900001.0
2007-08-16 04:33:00,1.64235,1.6425,1.642,1.6421,388399999.0
2007-08-16 04:34:00,1.6418,1.6421,1.6414,1.6419,216700000.0
2007-08-16 04:35:00,1.6419,1.6419,1.6413,1.6417,357300000.0
2007-08-16 04:36:00,1.6417,1.6417,1.6405,1.641,418200000.0
2007-08-16 04:37:00,1.64105,1.6414,1.6408,1.6412,240000000.0
2007-08-16 04:38:00,1.6411,1.6422,1.641,1.6422,348500000.0
2007-08-16 04:39:00,1.6421,1.64295,1.6421,1.64265,265200000.0
2007-08-16 04:40:00,1.6427,1.6434,1.6426,1.6428,771100000.0
2007-08-16 04:41:00,1.6428,1.6432,1.6425,1.6426,495600000.0
2007-08-16 04:42:00,1.6429,1.64335,1.6427,1.64335,806100000.0
2007-08-16 04:43:00,1.6433,1.6439,1.6431,1.6435,405800000.0
2007-08-16 04:44:00,1.6435,1.64375,1.6433,1.64345,194400000.0
2007-08-16 04:45:00,1.6435,1.6436,1.643,1.6434,236400000.0
2007-08-16 04:46:00,1.6434,1.6435,1.643,1.6434,285500000.0
2007-08-16 04:47:00,1.64335,1.6436,1.6426,1.64265,503300000.0
2007-08-16 04:48:00,1.64265,1.64285,1.6426,1.6428,106900000.0
2007-08-16 04:49:00,1.6428,1.6428,1.6422,1.6423,297000000.0
2007-08-16 04:50:00,1.6423,1.6429,1.6422,1.6428,254300000.0
2007-08-16 04:51:00,1.6428,1.64295,1.6419,1.6424,351800000.0
2007-08-16 04:52:00,1.6425,1.64265,1.6423,1.6425,138600000.0
2007-08-16 04:53:00,1.6426,1.643,1.6421,1.6424,240600000.0
2007-08-16 04:54:00,1.6424,1.6428,1.6423,1.64265,280400000.0
2007-08-16 04:55:00,1.6426,1.6427,1.6422,1.6425,292700000.0
2007-08-16 04:56:00,1.6424,1.6427,1.6423,1.6424,338900000.0
2007-08-16 04:57:00,1.6424,1.6425,1.642,1.6423,186200000.0
2007-08-16 04:58:00,1.64235,1.6436,1.6421,1.6434,662500000.0
2007-08-16 04:59:00,1.6437,1.6474,1.6435,1.64705,809100000.0
2007-08-16 05:00:00,1.64705,1.6473,1.6459,1.6465,902800000.0
2007-08-16 05:01:00,1.6465,1.6471,1.6463,1.6467,328400000.0
2007-08-16 05:02:00,1.6469,1.64705,1.6462,1.64695,499700000.0
2007-08-16 05:03:00,1.6469,1.6476,1.6468,1.6472,371400000.0
2007-08-16 05:04:00,1.64705,1.6472,1.64655,1.64705,425100000.0
2007-08-16 05:05:00,1.64705,1.64755,1.6468,1.6472,561700000.0
2007-08-16 05:06:00,1.64715,1.64735,1.6469,1.6471,699600000.0
2007-08-16 05:07:00,1.6473,1.6475,1.6465,1.6468,498100000.0
2007-08-16 05:08:00,1.64675,1.64745,1.6465,1.6469,686000000.0
2007-08-16 05:09:00,1.6469,1.6471,1.6465,1.64675,716699999.0
2007-08-16 05:10:00,1.64675,1.6476,1.64675,1.6474,608500000.0
2007-08-16 05:11:00,1.6474,1.6478,1.647,1.6476,876500000.0
2007-08-16 05:12:00,1.6476,1.6479,1.6471,1.6478,538900000.0
2007-08-16 05:13:00,1.64775,1.6483,1.6475,1.648,627300000.0
2007-08-16 05:14:00,1.6479,1.6482,1.6473,1.6473,675400000.0
2007-08-16 05:15:00,1.6473,1.6518,1.6473,1.6518,943800000.0
2007-08-16 05:16:00,1.6515,1.6524,1.6509,1.65225,791600000.0
2007-08-16 05:17:00,1.652,1.6555,1.652,1.6543,966300000.0
2007-08-16 05:18:00,1.65445,1.6554,1.654,1.6541,748000000.0
2007-08-16 05:19:00,1.6543,1.6543,1.6516,1.6535,1038100000.0
2007-08-16 05:20:00,1.65345,1.65415,1.653,1.653,647300000.0
2007-08-16 05:21:00,1.653,1.6531,1.6518,1.6521,706100000.0
2007-08-16 05:22:00,1.6521,1.6528,1.6521,1.6523,701300000.0
2007-08-16 05:23:00,1.65235,1.6527,1.6517,1.6525,943600000.0
2007-08-16 05:24:00,1.65245,1.65555,1.6522,1.6548,961100000.0
2007-08-16 05:25:00,1.65485,1.65485,1.6534,1.6541,748000000.0
2007-08-16 05:26:00,1.6541,1.65425,1.6526,1.6528,873100000.0
2007-08-16 05:27:00,1.6529,1.6539,1.6529,1.6535,592000000.0
2007-08-16 05:28:00,1.6535,1.65455,1.6535,1.6542,637900000.0
2007-08-16 05:29:00,1.6542,1.65575,1.6542,1.65575,693600000.0
2007-08-16 05:30:00,1.6557,1.6574,1.6554,1.6568,1144400000.0
2007-08-16 05:31:00,1.6568,1.66175,1.6563,1.6615,836900000.0
2007-08-16 05:32:00,1.6615,1.66295,1.6601,1.66055,1347700000.0
2007-08-16 05:33:00,1.6603,1.6611,1.6601,1.6602,938500001.0
2007-08-16 05:34:00,1.66015,1.66075,1.6574,1.65745,686700000.0
2007-08-16 05:35:00,1.6576,1.6596,1.6571,1.659,713300000.0
2007-08-16 05:36:00,1.659,1.6606,1.6589,1.6606,437500000.0
2007-08-16 05:37:00,1.6603,1.66245,1.6603,1.66215,888100000.0
2007-08-16 05:38:00,1.66235,1.6663,1.662,1.6663,1173700000.0
2007-08-16 05:39:00,1.6663,1.67265,1.6654,1.6696,1253400000.0
2007-08-16 05:40:00,1.6712,1.6725,1.6691,1.6695,987100000.0
2007-08-16 05:41:00,1.6695,1.6707,1.6682,1.6707,826000000.0
2007-08-16 05:42:00,1.6707,1.6707,1.6682,1.6686,492100000.0
2007-08-16 05:43:00,1.6684,1.6695,1.667,1.66755,826600000.0
2007-08-16 05:44:00,1.6676,1.66825,1.6669,1.66825,732200000.0
2007-08-16 05:45:00,1.6683,1.6704,1.667,1.6701,1080800000.0
2007-08-16 05:46:00,1.67,1.67135,1.6698,1.6712,707500000.0
2007-08-16 05:47:00,1.67125,1.67245,1.667,1.6673,792499999.0
2007-08-16 05:48:00,1.6673,1.6685,1.6667,1.6672,768999999.0
2007-08-16 05:49:00,1.6672,1.6674,1.6666,1.66735,828799996.0
2007-08-16 05:50:00,1.6668,1.66725,1.6638,1.6652,1003100000.0
2007-08-16 05:51:00,1.6652,1.6652,1.6611,1.6616,605000001.0
2007-08-16 05:52:00,1.6615,1.6664,1.6615,1.66635,1102100000.0
2007-08-16 05:53:00,1.666,1.6664,1.6648,1.6664,812700000.0
2007-08-16 05:54:00,1.66635,1.6675,1.6651,1.6661,867300000.0
2007-08-16 05:55:00,1.66625,1.6677,1.6659,1.6677,396399998.0
2007-08-16 05:56:00,1.6675,1.66875,1.6674,1.6684,681200000.0
2007-08-16 05:57:00,1.6684,1.6692,1.6681,1.6681,610900000.0
2007-08-16 05:58:00,1.6681,1.6725,1.667,1.6724,714800000.0
2007-08-16 05:59:00,1.67215,1.6746,1.67215,1.674,1016900000.0
2007-08-16 06:00:00,1.67375,1.6738,1.6682,1.6687,930700000.0
2007-08-16 06:01:00,1.6682,1.66835,1.6651,1.66665,712700000.0
2007-08-16 06:02:00,1.66635,1.6695,1.666,1.66945,504200000.0
2007-08-16 06:03:00,1.66945,1.67215,1.6687,1.6702,727800000.0
2007-08-16 06:04:00,1.6702,1.67045,1.6686,1.6691,424000000.0
2007-08-16 06:05:00,1.66895,1.67065,1.6687,1.66885,293500000.0
2007-08-16 06:06:00,1.6686,1.6686,1.6661,1.66745,659200000.0
2007-08-16 06:07:00,1.66745,1.67025,1.6666,1.67025,712399999.0
2007-08-16 06:08:00,1.6702,1.6712,1.6701,1.6706,576999999.0
2007-08-16 06:09:00,1.6706,1.67105,1.6701,1.671,470900000.0
2007-08-16 06:10:00,1.67105,1.67325,1.6705,1.672,383600000.0
2007-08-16 06:11:00,1.67185,1.672,1.6699,1.6705,648199999.0
2007-08-16 06:12:00,1.6704,1.6707,1.6682,1.6707,533900000.0
2007-08-16 06:13:00,1.6707,1.67145,1.66995,1.6705,452500000.0
2007-08-16 06:14:00,1.6705,1.6718,1.6701,1.6718,457000000.0
2007-08-16 06:15:00,1.6717,1.672,1.6707,1.67175,312100000.0
2007-08-16 06:16:00,1.6717,1.6724,1.6711,1.6711,692400000.0
2007-08-16 06:17:00,1.6713,1.67185,1.6686,1.6694,612600000.0
2007-08-16 06:18:00,1.6695,1.66955,1.6676,1.669,616400000.0
2007-08-16 06:19:00,1.66895,1.66895,1.6664,1.6666,626600000.0
2007-08-16 06:20:00,1.6666,1.6666,1.665,1.665,404700000.0
2007-08-16 06:21:00,1.665,1.6652,1.6634,1.66485,563800000.0
2007-08-16 06:22:00,1.6647,1.66525,1.6637,1.664,759500000.0
2007-08-16 06:23:00,1.66425,1.66475,1.6629,1.6642,480800000.0
2007-08-16 06:24:00,1.6644,1.6669,1.6644,1.6669,845800000.0
2007-08-16 06:25:00,1.6669,1.6672,1.6655,1.66565,308300000.0
2007-08-16 06:26:00,1.6656,1.6656,1.66465,1.66465,387000000.0
2007-08-16 06:27:00,1.6644,1.6648,1.6625,1.6648,498100000.0
2007-08-16 06:28:00,1.6646,1.66515,1.6644,1.66515,264700000.0
2007-08-16 06:29:00,1.66515,1.66515,1.6631,1.6636,591500000.0
2007-08-16 06:30:00,1.6637,1.66445,1.6623,1.663,522700000.0
2007-08-16 06:31:00,1.663,1.66345,1.6615,1.662,721900000.0
2007-08-16 06:32:00,1.6619,1.6628,1.6619,1.6626,460500000.0
2007-08-16 06:33:00,1.6628,1.6628,1.6617,1.6624,504100000.0
2007-08-16 06:34:00,1.6623,1.6633,1.6618,1.6631,839200000.0
2007-08-16 06:35:00,1.663,1.66335,1.6622,1.6622,530500000.0
2007-08-16 06:36:00,1.66225,1.66255,1.6608,1.6608,291400000.0
2007-08-16 06:37:00,1.66115,1.6615,1.6607,1.6613,376700000.0
2007-08-16 06:38:00,1.6614,1.6617,1.6605,1.6606,701400000.0
2007-08-16 06:39:00,1.66075,1.6608,1.6585,1.65875,687200000.0
2007-08-16 06:40:00,1.6588,1.6593,1.6582,1.659,811200000.0
2007-08-16 06:41:00,1.65895,1.65895,1.6556,1.6575,761500000.0
2007-08-16 06:42:00,1.6576,1.6591,1.6569,1.659,887600000.0
2007-08-16 06:43:00,1.6589,1.65935,1.6578,1.65785,788000000.0
2007-08-16 06:44:00,1.65785,1.65815,1.65725,1.6575,418399999.0
2007-08-16 06:45:00,1.6573,1.658,1.6566,1.6577,451400000.0
2007-08-16 06:46:00,1.6577,1.65865,1.6577,1.6584,492300000.0
2007-08-16 06:47:00,1.6585,1.65855,1.6571,1.6577,440200000.0
2007-08-16 06:48:00,1.6576,1.6576,1.6565,1.6568,366000000.0
2007-08-16 06:49:00,1.6569,1.6575,1.656,1.6575,529700000.0
2007-08-16 06:50:00,1.6574,1.6583,1.6568,1.6583,489300000.0
2007-08-16 06:51:00,1.6582,1.6602,1.6582,1.6601,763300000.0
2007-08-16 06:52:00,1.6601,1.66125,1.6593,1.6611,680900000.0
2007-08-16 06:53:00,1.6612,1.66425,1.6612,1.6636,952400000.0
2007-08-16 06:54:00,1.6636,1.6666,1.6635,1.6651,833400000.0
2007-08-16 06:55:00,1.6651,1.66545,1.6642,1.6646,687300000.0
2007-08-16 06:56:00,1.6646,1.6651,1.664,1.66455,398700000.0
2007-08-16 06:57:00,1.66455,1.66455,1.6601,1.6612,591500000.0
2007-08-16 06:58:00,1.6612,1.66325,1.6605,1.66275,644000000.0
2007-08-16 06:59:00,1.6627,1.6627,1.6612,1.66165,223800000.0
2007-08-16 07:00:00,1.66175,1.66175,1.6604,1.6608,668000000.0
2007-08-16 07:01:00,1.6608,1.6611,1.6603,1.6611,365900000.0
2007-08-16 07:02:00,1.6612,1.6612,1.6599,1.66,183400000.0
2007-08-16 07:03:00,1.66,1.6605,1.6595,1.6605,275900000.0
2007-08-16 07:04:00,1.6604,1.6614,1.6604,1.6614,265900000.0
2007-08-16 07:05:00,1.6615,1.6616,1.6594,1.6609,153600000.0
2007-08-16 07:06:00,1.66085,1.6628,1.6607,1.6628,667100000.0
2007-08-16 07:07:00,1.6628,1.6635,1.6622,1.66345,711300000.0
2007-08-16 07:08:00,1.66355,1.66355,1.6625,1.6625,264500000.0
2007-08-16 07:09:00,1.66255,1.66255,1.6605,1.6609,606400000.0
2007-08-16 07:10:00,1.6609,1.6617,1.6604,1.6616,382100000.0
2007-08-16 07:11:00,1.6614,1.6618,1.6604,1.6611,514600000.0
2007-08-16 07:12:00,1.6615,1.6619,1.6609,1.6611,477300000.0
2007-08-16 07:13:00,1.6609,1.6616,1.6603,1.6616,459200000.0
2007-08-16 07:14:00,1.6613,1.66215,1.6605,1.66075,218900000.0
2007-08-16 07:15:00,1.6608,1.6608,1.6599,1.6603,244400000.0
2007-08-16 07:16:00,1.6603,1.6605,1.66,1.66,158000000.0
2007-08-16 07:17:00,1.6603,1.6605,1.66,1.6604,166400000.0
2007-08-16 07:18:00,1.66045,1.6605,1.66,1.6601,125500000.0
2007-08-16 07:19:00,1.66,1.6606,1.65905,1.65925,611200000.0
2007-08-16 07:20:00,1.65925,1.6603,1.659,1.6599,373400000.0
2007-08-16 07:21:00,1.6597,1.6614,1.6597,1.6613,516600000.0
2007-08-16 07:22:00,1.6613,1.66275,1.6613,1.6627,499500000.0
2007-08-16 07:23:00,1.6627,1.66315,1.6625,1.6629,271100000.0
2007-08-16 07:24:00,1.663,1.6633,1.6627,1.6631,75400000.0
2007-08-16 07:25:00,1.6631,1.6634,1.6629,1.6632,298500002.0
2007-08-16 07:26:00,1.6631,1.6638,1.6631,1.66365,457000000.0
2007-08-16 07:27:00,1.6639,1.6643,1.6635,1.6639,278400000.0
2007-08-16 07:28:00,1.6639,1.665,1.66355,1.665,482600000.0
2007-08-16 07:29:00,1.665,1.6667,1.6648,1.6653,850000000.0
2007-08-16 07:30:00,1.6655,1.6669,1.6653,1.66555,499500000.0
2007-08-16 07:31:00,1.6655,1.666,1.6654,1.6658,295600000.0
2007-08-16 07:32:00,1.6658,1.66775,1.6653,1.66775,462100000.0
2007-08-16 07:33:00,1.6676,1.6685,1.6664,1.6669,429400000.0
2007-08-16 07:34:00,1.6669,1.6677,1.6668,1.6672,316200000.0
2007-08-16 07:35:00,1.6671,1.6673,1.6661,1.6665,214800000.0
2007-08-16 07:36:00,1.6665,1.6665,1.665,1.66575,198800000.0
2007-08-16 07:37:00,1.66575,1.6659,1.6649,1.6657,251400000.0
2007-08-16 07:38:00,1.6657,1.6666,1.6656,1.6664,189400000.0
2007-08-16 07:39:00,1.6664,1.6676,1.666,1.6676,319400000.0
2007-08-16 07:40:00,1.6675,1.66785,1.6657,1.6659,253400000.0
2007-08-16 07:41:00,1.666,1.666,1.665,1.6652,275000000.0
2007-08-16 07:42:00,1.66555,1.66605,1.6652,1.6652,234600000.0
2007-08-16 07:43:00,1.66535,1.6657,1.6644,1.6651,568000000.0
2007-08-16 07:44:00,1.66525,1.66525,1.6647,1.6649,173600001.0
2007-08-16 07:45:00,1.6651,1.6651,1.6645,1.6645,426300004.0
2007-08-16 07:46:00,1.6647,1.66575,1.6643,1.66505,750500002.0
2007-08-16 07:47:00,1.6651,1.66515,1.6638,1.664,471400000.0
2007-08-16 07:48:00,1.664,1.6663,1.6637,1.6663,920200010.0
2007-08-16 07:49:00,1.6663,1.6667,1.6656,1.6663,557800000.0
2007-08-16 07:50:00,1.6663,1.66725,1.6662,1.66675,427600000.0
2007-08-16 07:51:00,1.6665,1.6676,1.6663,1.6675,649400000.0
2007-08-16 07:52:00,1.66775,1.668,1.6671,1.6673,793200000.0
2007-08-16 07:53:00,1.6674,1.66755,1.6656,1.6661,295600000.0
2007-08-16 07:54:00,1.6662,1.66685,1.665,1.66595,726800000.0
2007-08-16 07:55:00,1.6659,1.66675,1.6648,1.6655,585800003.0
2007-08-16 07:56:00,1.6658,1.6659,1.6648,1.6657,377100000.0
2007-08-16 07:57:00,1.6657,1.66605,1.665,1.6654,991400000.0
2007-08-16 07:58:00,1.6654,1.6661,1.6647,1.6647,733200000.0
2007-08-16 07:59:00,1.66475,1.66615,1.6646,1.666,686800000.0
2007-08-16 08:00:00,1.6658,1.6666,1.6653,1.6659,753900001.0
2007-08-16 08:01:00,1.66625,1.66725,1.666,1.66725,547500003.0
2007-08-16 08:02:00,1.667,1.66735,1.6666,1.6669,698500000.0
2007-08-16 08:03:00,1.6671,1.66735,1.6666,1.6668,398800000.0
2007-08-16 08:04:00,1.6668,1.66745,1.6665,1.6668,499500001.0
2007-08-16 08:05:00,1.6667,1.66775,1.6667,1.6675,376800000.0
2007-08-16 08:06:00,1.6674,1.66775,1.6671,1.6673,585700004.0
2007-08-16 08:07:00,1.6673,1.66755,1.6666,1.6671,742400001.0
2007-08-16 08:08:00,1.6672,1.66735,1.6664,1.6669,676500002.0
2007-08-16 08:09:00,1.6669,1.66805,1.6666,1.6677,668000000.0
2007-08-16 08:10:00,1.6677,1.66845,1.6671,1.6684,598400000.0
2007-08-16 08:11:00,1.6684,1.66845,1.6675,1.6678,656000000.0
2007-08-16 08:12:00,1.6676,1.66795,1.6671,1.66795,571400000.0
2007-08-16 08:13:00,1.6679,1.668,1.6669,1.6671,671400001.0
2007-08-16 08:14:00,1.6671,1.66805,1.6668,1.6676,426200000.0
2007-08-16 08:15:00,1.6675,1.6678,1.6672,1.6676,392400000.0
2007-08-16 08:16:00,1.6674,1.6675,1.6668,1.6675,405300001.0
2007-08-16 08:17:00,1.6674,1.66755,1.6668,1.667,258200000.0
2007-08-16 08:18:00,1.667,1.66715,1.6664,1.66685,672200000.0
2007-08-16 08:19:00,1.6668,1.66715,1.6664,1.66715,319200000.0
2007-08-16 08:20:00,1.6669,1.6673,1.6662,1.66645,251800000.0
2007-08-16 08:21:00,1.66645,1.66645,1.6658,1.6659,397700000.0
2007-08-16 08:22:00,1.6657,1.6668,1.6657,1.6666,663500000.0
2007-08-16 08:23:00,1.6666,1.66795,1.6663,1.6678,634700004.0
2007-08-16 08:24:00,1.66805,1.66855,1.6676,1.668,759400000.0
2007-08-16 08:25:00,1.668,1.66845,1.6676,1.6683,759100006.0
2007-08-16 08:26:00,1.6683,1.66905,1.6679,1.669,642200000.0
2007-08-16 08:27:00,1.669,1.66915,1.667,1.6674,486300000.0
2007-08-16 08:28:00,1.6673,1.66805,1.6673,1.6675,820100001.0
2007-08-16 08:29:00,1.6675,1.66855,1.6675,1.6682,698700002.0
2007-08-16 08:30:00,1.6682,1.66825,1.6673,1.66775,472800001.0
2007-08-16 08:31:00,1.6675,1.66885,1.6675,1.6684,564600000.0
2007-08-16 08:32:00,1.6684,1.6689,1.667,1.6678,644200001.0
2007-08-16 08:33:00,1.6678,1.6691,1.6677,1.6691,600700002.0
2007-08-16 08:34:00,1.669,1.6692,1.6687,1.6688,493000007.0
2007-08-16 08:35:00,1.6688,1.67005,1.6686,1.6697,446300001.0
2007-08-16 08:36:00,1.6696,1.67035,1.6695,1.67025,318600000.0
2007-08-16 08:37:00,1.67025,1.67035,1.6692,1.6697,422000001.0
2007-08-16 08:38:00,1.6697,1.6697,1.6685,1.66885,452500001.0
2007-08-16 08:39:00,1.6688,1.6692,1.6679,1.66815,693300000.0
2007-08-16 08:40:00,1.66815,1.66895,1.6678,1.6689,761500001.0
2007-08-16 08:41:00,1.6688,1.6689,1.668,1.6686,531600001.0
2007-08-16 08:42:00,1.6687,1.6688,1.6681,1.6683,450200001.0
2007-08-16 08:43:00,1.66835,1.6686,1.6677,1.66775,442000000.0
2007-08-16 08:44:00,1.66775,1.668,1.6667,1.6675,583800000.0
2007-08-16 08:45:00,1.6677,1.6679,1.6668,1.66765,625400004.0
2007-08-16 08:46:00,1.6674,1.6689,1.6674,1.668,710800004.0
2007-08-16 08:47:00,1.668,1.6689,1.668,1.6683,447700000.0
2007-08-16 08:48:00,1.6684,1.6686,1.6677,1.668,343800001.0
2007-08-16 08:49:00,1.6682,1.6687,1.668,1.66845,340600002.0
2007-08-16 08:50:00,1.6684,1.66865,1.6684,1.6685,124300000.0
2007-08-16 08:51:00,1.6685,1.6685,1.6675,1.668,329300000.0
2007-08-16 08:52:00,1.6682,1.66875,1.6678,1.6683,476000000.0
2007-08-16 08:53:00,1.6683,1.6684,1.6678,1.668,282600000.0
2007-08-16 08:54:00,1.6679,1.6683,1.6676,1.66805,419400001.0
2007-08-16 08:55:00,1.668,1.66835,1.6678,1.66825,436000001.0
2007-08-16 08:56:00,1.6683,1.6683,1.6672,1.6672,480400000.0
2007-08-16 08:57:00,1.6672,1.6683,1.667,1.6678,506700001.0
2007-08-16 08:58:00,1.6679,1.66825,1.6677,1.6677,294300000.0
2007-08-16 08:59:00,1.6677,1.66815,1.6677,1.6678,290200000.0
2007-08-16 09:00:00,1.6677,1.6686,1.6677,1.6685,220200000.0
2007-08-16 09:01:00,1.6685,1.66905,1.6679,1.6689,412500000.0
2007-08-16 09:02:00,1.6689,1.6694,1.6687,1.66905,383900000.0
2007-08-16 09:03:00,1.669,1.6692,1.6687,1.6692,420800000.0
2007-08-16 09:04:00,1.66925,1.6696,1.6688,1.6692,373000000.0
2007-08-16 09:05:00,1.6691,1.6698,1.6687,1.66955,449600000.0
2007-08-16 09:06:00,1.6693,1.66955,1.6685,1.6686,492700000.0
2007-08-16 09:07:00,1.6685,1.6686,1.6674,1.6678,1023600004.0
2007-08-16 09:08:00,1.6678,1.6689,1.6676,1.6689,428900000.0
2007-08-16 09:09:00,1.669,1.6694,1.6688,1.669,450300000.0
2007-08-16 09:10:00,1.6688,1.66945,1.6681,1.6688,740700001.0
2007-08-16 09:11:00,1.6689,1.66925,1.6686,1.66885,306700000.0
2007-08-16 09:12:00,1.66885,1.6691,1.6686,1.6688,492700001.0
2007-08-16 09:13:00,1.6688,1.669,1.6685,1.66865,320900000.0
2007-08-16 09:14:00,1.6687,1.6687,1.6682,1.66835,439700000.0
2007-08-16 09:15:00,1.66845,1.66875,1.6683,1.6683,362000001.0
2007-08-16 09:16:00,1.6683,1.6692,1.6682,1.669,466500003.0
2007-08-16 09:17:00,1.669,1.6692,1.6684,1.66905,495400000.0
2007-08-16 09:18:00,1.66905,1.6692,1.66865,1.6688,284500000.0
2007-08-16 09:19:00,1.6688,1.669,1.6684,1.6689,398200000.0
2007-08-16 09:20:00,1.6689,1.669,1.66865,1.6688,250300000.0
2007-08-16 09:21:00,1.6688,1.6688,1.6686,1.6686,81500000.0
2007-08-16 09:22:00,1.6686,1.6686,1.668,1.6685,231000000.0
2007-08-16 09:23:00,1.6684,1.6689,1.6683,1.6689,231399999.0
2007-08-16 09:24:00,1.669,1.669,1.6683,1.6684,309200002.0
2007-08-16 09:25:00,1.66855,1.6687,1.6683,1.6687,121300000.0
2007-08-16 09:26:00,1.6686,1.6686,1.6679,1.6682,357000000.0
2007-08-16 09:27:00,1.668,1.6688,1.668,1.6686,453100001.0
2007-08-16 09:28:00,1.66875,1.6692,1.6686,1.66905,382800001.0
2007-08-16 09:29:00,1.669,1.6698,1.66895,1.6697,564800000.0
2007-08-16 09:30:00,1.6697,1.6699,1.6693,1.6695,498500000.0
2007-08-16 09:31:00,1.6695,1.6697,1.6692,1.6696,479000000.0
2007-08-16 09:32:00,1.6696,1.6698,1.6695,1.6698,360600000.0
2007-08-16 09:33:00,1.6698,1.6704,1.6698,1.6704,408200000.0
2007-08-16 09:34:00,1.6704,1.6709,1.6699,1.6699,498400000.0
2007-08-16 09:35:00,1.6699,1.6699,1.6691,1.6694,693900005.0
2007-08-16 09:36:00,1.6694,1.6696,1.6685,1.6686,591199996.0
2007-08-16 09:37:00,1.66865,1.6691,1.66845,1.6687,775699993.0
2007-08-16 09:38:00,1.6688,1.6694,1.6683,1.6692,1123499994.0
2007-08-16 09:39:00,1.6692,1.6698,1.6692,1.6695,410000006.0
2007-08-16 09:40:00,1.6694,1.6697,1.66875,1.669,411900001.0
2007-08-16 09:41:00,1.6689,1.6697,1.6689,1.6691,528700000.0
2007-08-16 09:42:00,1.6691,1.6692,1.6686,1.6687,386400000.0
2007-08-16 09:43:00,1.6687,1.669,1.6684,1.669,879100000.0
2007-08-16 09:44:00,1.6689,1.6692,1.6683,1.6686,631599997.0
2007-08-16 09:45:00,1.6686,1.6689,1.6682,1.6689,428500000.0
2007-08-16 09:46:00,1.6689,1.6692,1.6684,1.6689,383100001.0
2007-08-16 09:47:00,1.6689,1.669,1.6686,1.6688,536499999.0
2007-08-16 09:48:00,1.6689,1.6692,1.6687,1.669,418200001.0
2007-08-16 09:49:00,1.669,1.6695,1.6689,1.6695,310900000.0
2007-08-16 09:50:00,1.6695,1.66965,1.6691,1.6696,494499998.0
2007-08-16 09:51:00,1.6696,1.6703,1.6695,1.6701,815199999.0
2007-08-16 09:52:00,1.6702,1.6707,1.6702,1.6704,640499999.0
2007-08-16 09:53:00,1.6704,1.6707,1.6702,1.6704,415000001.0
2007-08-16 09:54:00,1.6705,1.6707,1.6698,1.6703,656999994.0
2007-08-16 09:55:00,1.6703,1.6706,1.67,1.67,430800000.0
2007-08-16 09:56:00,1.6701,1.6703,1.6698,1.67005,427700000.0
2007-08-16 09:57:00,1.6701,1.6705,1.67005,1.6703,291100000.0
2007-08-16 09:58:00,1.6703,1.6706,1.6699,1.6703,565000000.0
2007-08-16 09:59:00,1.6703,1.6703,1.6695,1.6698,203100000.0
2007-08-16 10:00:00,1.6697,1.67,1.6696,1.6698,231500000.0
2007-08-16 10:01:00,1.6698,1.6705,1.6696,1.6702,343599997.0
2007-08-16 10:02:00,1.6702,1.67045,1.6698,1.6702,245000000.0
2007-08-16 10:03:00,1.67,1.67025,1.6696,1.6698,380600000.0
2007-08-16 10:04:00,1.6699,1.67005,1.6683,1.6694,588700000.0
2007-08-16 10:05:00,1.6694,1.6695,1.6686,1.66905,478000000.0
2007-08-16 10:06:00,1.6689,1.6695,1.6688,1.6693,513799996.0
2007-08-16 10:07:00,1.6693,1.6705,1.6693,1.6697,856999992.0
2007-08-16 10:08:00,1.6697,1.6707,1.6693,1.6707,789099998.0
2007-08-16 10:09:00,1.6706,1.6721,1.6706,1.6715,728700000.0
2007-08-16 10:10:00,1.6715,1.6728,1.6715,1.6728,721300000.0
2007-08-16 10:11:00,1.6728,1.6729,1.6721,1.6726,1247999987.0
2007-08-16 10:12:00,1.6726,1.6733,1.6724,1.6729,1022100004.0
2007-08-16 10:13:00,1.67305,1.6755,1.6729,1.6741,1152699989.0
2007-08-16 10:14:00,1.674,1.6749,1.6735,1.67405,640700000.0
2007-08-16 10:15:00,1.67405,1.6748,1.6736,1.6747,749500001.0
2007-08-16 10:16:00,1.6747,1.6747,1.6738,1.6745,919600001.0
2007-08-16 10:17:00,1.6744,1.6764,1.6743,1.67625,874099998.0
2007-08-16 10:18:00,1.6761,1.6766,1.6758,1.6762,1276799994.0
2007-08-16 10:19:00,1.6762,1.6795,1.67605,1.6794,1910399978.0
2007-08-16 10:20:00,1.6794,1.6818,1.67845,1.6793,1567600004.0
2007-08-16 10:21:00,1.6794,1.68125,1.6786,1.6803,1485099998.0
2007-08-16 10:22:00,1.6803,1.6814,1.68,1.68065,1011999995.0
2007-08-16 10:23:00,1.68055,1.68075,1.6796,1.6799,924800002.0
2007-08-16 10:24:00,1.6799,1.6821,1.6794,1.6821,1817499994.0
2007-08-16 10:25:00,1.6821,1.6873,1.6821,1.68505,1462400000.0
2007-08-16 10:26:00,1.6848,1.6852,1.6839,1.6842,1462100001.0
2007-08-16 10:27:00,1.6842,1.68555,1.68405,1.6852,945500000.0
2007-08-16 10:28:00,1.6851,1.6854,1.68415,1.68455,742099998.0
2007-08-16 10:29:00,1.68455,1.68455,1.6819,1.6827,779900000.0
2007-08-16 10:30:00,1.6827,1.6847,1.6825,1.6839,833300000.0
2007-08-16 10:31:00,1.6839,1.684,1.6817,1.6819,1027499999.0
2007-08-16 10:32:00,1.6819,1.682,1.6803,1.6805,846500000.0
2007-08-16 10:33:00,1.68045,1.6825,1.6804,1.6822,824499998.0
2007-08-16 10:34:00,1.682,1.68255,1.6807,1.6815,888699999.0
2007-08-16 10:35:00,1.6821,1.6827,1.6818,1.6824,540000000.0
2007-08-16 10:36:00,1.6825,1.6825,1.6805,1.68075,344800000.0
2007-08-16 10:37:00,1.6808,1.6814,1.6804,1.6812,365100000.0
2007-08-16 10:38:00,1.681,1.68245,1.681,1.6821,552300000.0
2007-08-16 10:39:00,1.6819,1.68225,1.6806,1.6814,695499991.0
2007-08-16 10:40:00,1.68135,1.68135,1.6806,1.68105,504299999.0
2007-08-16 10:41:00,1.6811,1.6814,1.6806,1.68095,492499999.0
2007-08-16 10:42:00,1.6807,1.6816,1.6807,1.6814,535600000.0
2007-08-16 10:43:00,1.6814,1.68195,1.68095,1.6812,426000000.0
2007-08-16 10:44:00,1.6813,1.68295,1.6813,1.68275,818699999.0
2007-08-16 10:45:00,1.6826,1.6834,1.68235,1.6833,864700000.0
2007-08-16 10:46:00,1.6833,1.68405,1.6831,1.68385,570700001.0
2007-08-16 10:47:00,1.68385,1.68425,1.683,1.68355,1137500000.0
2007-08-16 10:48:00,1.6834,1.6841,1.6826,1.6841,672000000.0
2007-08-16 10:49:00,1.6841,1.68435,1.6834,1.6838,456700000.0
2007-08-16 10:50:00,1.6838,1.68515,1.6836,1.6844,507100000.0
2007-08-16 10:51:00,1.6841,1.68535,1.6838,1.6852,633199999.0
2007-08-16 10:52:00,1.68525,1.6862,1.685,1.6854,479900000.0
2007-08-16 10:53:00,1.6854,1.6865,1.6854,1.6856,620400000.0
2007-08-16 10:54:00,1.6856,1.6859,1.684,1.6843,947900000.0
2007-08-16 10:55:00,1.68435,1.68445,1.6821,1.6823,1000299999.0
2007-08-16 10:56:00,1.6822,1.68395,1.6821,1.6825,776400000.0
2007-08-16 10:57:00,1.6825,1.6833,1.6822,1.6831,531000000.0
2007-08-16 10:58:00,1.68335,1.68355,1.6826,1.6831,598800000.0
2007-08-16 10:59:00,1.68335,1.6834,1.6825,1.68265,333800000.0
2007-08-16 11:00:00,1.68265,1.6827,1.6821,1.6824,288800000.0
2007-08-16 11:01:00,1.6824,1.68255,1.6803,1.6805,390300000.0
2007-08-16 11:02:00,1.6805,1.6826,1.6805,1.6817,807999999.0
2007-08-16 11:03:00,1.6817,1.68205,1.681,1.6811,524000000.0
2007-08-16 11:04:00,1.6811,1.6813,1.68045,1.6805,504200000.0
2007-08-16 11:05:00,1.68045,1.68215,1.68005,1.6821,770000000.0
2007-08-16 11:06:00,1.6822,1.68285,1.682,1.6826,220700000.0
2007-08-16 11:07:00,1.6826,1.68325,1.68205,1.68215,449100000.0
2007-08-16 11:08:00,1.68215,1.68325,1.6819,1.68325,292900000.0
2007-08-16 11:09:00,1.6829,1.6836,1.6829,1.6835,317400000.0
2007-08-16 11:10:00,1.6833,1.68355,1.683,1.6832,353200000.0
2007-08-16 11:11:00,1.68315,1.6838,1.683,1.6836,318599999.0
2007-08-16 11:12:00,1.6835,1.68495,1.6835,1.6849,409500000.0
2007-08-16 11:13:00,1.6846,1.68515,1.68435,1.6848,445900000.0
2007-08-16 11:14:00,1.6848,1.6856,1.68425,1.6856,272200000.0
2007-08-16 11:15:00,1.68565,1.686,1.68475,1.68575,397200000.0
2007-08-16 11:16:00,1.6858,1.6859,1.6846,1.6848,354800000.0
2007-08-16 11:17:00,1.6848,1.68615,1.6846,1.68585,388300000.0
2007-08-16 11:18:00,1.6859,1.68645,1.6857,1.68615,275700000.0
2007-08-16 11:19:00,1.686,1.6867,1.6855,1.6862,435200000.0
2007-08-16 11:20:00,1.6862,1.6876,1.686,1.6869,361100000.0
2007-08-16 11:21:00,1.6867,1.68745,1.6859,1.6859,487400000.0
2007-08-16 11:22:00,1.6859,1.6865,1.6856,1.6864,452800000.0
2007-08-16 11:23:00,1.6864,1.6864,1.6856,1.6856,361000000.0
2007-08-16 11:24:00,1.68565,1.68605,1.6854,1.6858,409999999.0
2007-08-16 11:25:00,1.6858,1.68615,1.6853,1.6855,648199999.0
2007-08-16 11:26:00,1.6855,1.6863,1.6853,1.68625,293200000.0
2007-08-16 11:27:00,1.68615,1.6877,1.6861,1.6877,549800000.0
2007-08-16 11:28:00,1.68765,1.68895,1.6874,1.6886,1052599993.0
2007-08-16 11:29:00,1.6886,1.69015,1.6883,1.69015,938099997.0
2007-08-16 11:30:00,1.6902,1.6906,1.6892,1.68935,746000000.0
2007-08-16 11:31:00,1.6896,1.6907,1.6891,1.6904,771300001.0
2007-08-16 11:32:00,1.6903,1.69045,1.6896,1.6897,469100000.0
2007-08-16 11:33:00,1.68965,1.68985,1.6893,1.6893,416100000.0
2007-08-16 11:34:00,1.6893,1.6894,1.6872,1.6873,602000001.0
2007-08-16 11:35:00,1.6873,1.6873,1.6859,1.6861,349700000.0
2007-08-16 11:36:00,1.68615,1.68695,1.68605,1.6868,353000000.0
2007-08-16 11:37:00,1.6869,1.6878,1.6868,1.6878,304600000.0
2007-08-16 11:38:00,1.6878,1.6888,1.6878,1.68865,425400000.0
2007-08-16 11:39:00,1.68865,1.68895,1.6881,1.68895,277100000.0
2007-08-16 11:40:00,1.68895,1.6891,1.68845,1.6889,81600000.0
2007-08-16 11:41:00,1.6889,1.68905,1.6886,1.68905,120000000.0
2007-08-16 11:42:00,1.68905,1.6891,1.6888,1.68885,85600000.0
2007-08-16 11:43:00,1.6889,1.68895,1.6884,1.6885,217600000.0
2007-08-16 11:44:00,1.6885,1.68885,1.6884,1.6884,202000000.0
2007-08-16 11:45:00,1.6884,1.6887,1.6882,1.6885,240800000.0
2007-08-16 11:46:00,1.6885,1.6891,1.6884,1.6891,337900000.0
2007-08-16 11:47:00,1.6891,1.6897,1.6888,1.68965,445499999.0
2007-08-16 11:48:00,1.68965,1.6901,1.6896,1.6897,349400000.0
2007-08-16 11:49:00,1.6897,1.69055,1.68955,1.6902,479100000.0
2007-08-16 11:50:00,1.6902,1.6905,1.6893,1.6895,747299997.0
2007-08-16 11:51:00,1.68965,1.69,1.6885,1.6886,712500000.0
2007-08-16 11:52:00,1.6886,1.6891,1.6882,1.689,583000000.0
2007-08-16 11:53:00,1.6891,1.68945,1.6881,1.6883,723799996.0
2007-08-16 11:54:00,1.6881,1.68855,1.6869,1.68715,710700000.0
2007-08-16 11:55:00,1.6872,1.68835,1.6869,1.6879,457200000.0
2007-08-16 11:56:00,1.6879,1.68845,1.6878,1.68825,319600000.0
2007-08-16 11:57:00,1.68815,1.68815,1.6873,1.68755,792100000.0
2007-08-16 11:58:00,1.6876,1.6881,1.6873,1.688,475000000.0
2007-08-16 11:59:00,1.688,1.6889,1.6878,1.68845,527400000.0
2007-08-16 12:00:00,1.6885,1.6896,1.6881,1.68955,366100000.0
2007-08-16 12:01:00,1.68965,1.68985,1.6888,1.68965,461700000.0
2007-08-16 12:02:00,1.6897,1.6902,1.689,1.68965,474000000.0
2007-08-16 12:03:00,1.6897,1.6912,1.6889,1.6907,687900000.0
2007-08-16 12:04:00,1.691,1.6931,1.6905,1.692,886500000.0
2007-08-16 12:05:00,1.692,1.6932,1.6917,1.69225,521200000.0
2007-08-16 12:06:00,1.69225,1.6927,1.6921,1.6924,373300000.0
2007-08-16 12:07:00,1.6924,1.69335,1.6924,1.69305,554400000.0
2007-08-16 12:08:00,1.69305,1.6938,1.69305,1.6931,487600000.0
2007-08-16 12:09:00,1.69305,1.6972,1.69275,1.6971,847400001.0
2007-08-16 12:10:00,1.6969,1.6986,1.6952,1.6955,1017000001.0
2007-08-16 12:11:00,1.69555,1.6976,1.6953,1.6976,694299999.0
2007-08-16 12:12:00,1.6975,1.702,1.6974,1.7002,1257499998.0
2007-08-16 12:13:00,1.7004,1.70055,1.698,1.69815,846500000.0
2007-08-16 12:14:00,1.6981,1.6991,1.6976,1.699,916800000.0
2007-08-16 12:15:00,1.69905,1.7009,1.6988,1.70065,920299993.0
2007-08-16 12:16:00,1.7006,1.70085,1.6993,1.69985,678800000.0
2007-08-16 12:17:00,1.6995,1.6998,1.6985,1.6988,590000000.0
2007-08-16 12:18:00,1.6988,1.69905,1.6969,1.6973,707700000.0
2007-08-16 12:19:00,1.6973,1.69765,1.6959,1.69715,656000000.0
2007-08-16 12:20:00,1.6972,1.6974,1.6966,1.697,349900000.0
2007-08-16 12:21:00,1.6972,1.6977,1.6953,1.6955,454200000.0
2007-08-16 12:22:00,1.69555,1.6956,1.6931,1.6931,560100000.0
2007-08-16 12:23:00,1.6931,1.6947,1.6931,1.6945,598100000.0
2007-08-16 12:24:00,1.6946,1.6948,1.6939,1.69465,384900000.0
2007-08-16 12:25:00,1.69475,1.69865,1.69445,1.6968,431100000.0
2007-08-16 12:26:00,1.6967,1.69765,1.6957,1.6974,461900000.0
2007-08-16 12:27:00,1.6972,1.69745,1.6961,1.6968,375900000.0
2007-08-16 12:28:00,1.6968,1.69725,1.6955,1.6963,711700000.0
2007-08-16 12:29:00,1.6963,1.69825,1.6963,1.6981,447400000.0
2007-08-16 12:30:00,1.69815,1.69845,1.697,1.69845,559200000.0
2007-08-16 12:31:00,1.69845,1.70125,1.6982,1.6991,695800000.0
2007-08-16 12:32:00,1.69915,1.6997,1.6982,1.6988,861300000.0
2007-08-16 12:33:00,1.6989,1.6996,1.6979,1.69925,839700000.0
2007-08-16 12:34:00,1.699,1.7023,1.699,1.702,793900002.0
2007-08-16 12:35:00,1.7025,1.707,1.7008,1.7034,460200000.0
2007-08-16 12:36:00,1.7034,1.7089,1.7034,1.7055,418600000.0
2007-08-16 12:37:00,1.7055,1.7056,1.7029,1.7038,358000000.0
2007-08-16 12:38:00,1.7038,1.7053,1.702,1.702,420000000.0
2007-08-16 12:39:00,1.702,1.703,1.7012,1.702,274000000.0
2007-08-16 12:40:00,1.7019,1.7022,1.6996,1.7022,242500000.0
2007-08-16 12:41:00,1.7019,1.7021,1.7002,1.7007,413200000.0
2007-08-16 12:42:00,1.7006,1.70135,1.696,1.7004,405400000.0
2007-08-16 12:43:00,1.7003,1.701,1.6993,1.6997,614000000.0
2007-08-16 12:44:00,1.6997,1.6998,1.6978,1.6987,693400000.0
2007-08-16 12:45:00,1.6987,1.6999,1.6984,1.6999,638600000.0
2007-08-16 12:46:00,1.6999,1.701,1.6989,1.7006,836500000.0
2007-08-16 12:47:00,1.7005,1.7016,1.6995,1.69965,747500000.0
2007-08-16 12:48:00,1.6997,1.70075,1.69915,1.6993,716200000.0
2007-08-16 12:49:00,1.6993,1.6993,1.694,1.6969,561600000.0
2007-08-16 12:50:00,1.6969,1.6969,1.6945,1.6948,789300000.0
2007-08-16 12:51:00,1.695,1.6952,1.6921,1.6945,829700001.0
2007-08-16 12:52:00,1.6947,1.6965,1.6939,1.6954,790500000.0
2007-08-16 12:53:00,1.6954,1.6989,1.6948,1.698,718100000.0
2007-08-16 12:54:00,1.6986,1.6987,1.6967,1.69745,633800000.0
2007-08-16 12:55:00,1.6974,1.698,1.6962,1.6965,530900000.0
2007-08-16 12:56:00,1.6965,1.6966,1.6949,1.6952,506900000.0
2007-08-16 12:57:00,1.6952,1.6986,1.6951,1.6981,400100000.0
2007-08-16 12:58:00,1.6981,1.7002,1.6979,1.6988,386400000.0
2007-08-16 12:59:00,1.6988,1.7026,1.6981,1.7026,638200002.0
2007-08-16 13:00:00,1.7025,1.70635,1.7025,1.7028,674300003.0
2007-08-16 13:01:00,1.7028,1.70335,1.7018,1.70255,612000000.0
2007-08-16 13:02:00,1.70235,1.7047,1.7021,1.7037,458300001.0
2007-08-16 13:03:00,1.7037,1.7039,1.7022,1.7022,588000000.0
2007-08-16 13:04:00,1.7022,1.7042,1.7018,1.7037,551000000.0
2007-08-16 13:05:00,1.7037,1.7044,1.7029,1.7034,371200000.0
2007-08-16 13:06:00,1.7034,1.706,1.7032,1.7046,690200000.0
2007-08-16 13:07:00,1.7046,1.7054,1.7037,1.7041,470300000.0
2007-08-16 13:08:00,1.70415,1.70455,1.7026,1.7035,173900000.0
2007-08-16 13:09:00,1.7032,1.7045,1.702,1.7024,549900000.0
2007-08-16 13:10:00,1.70275,1.70275,1.6998,1.7004,404400000.0
2007-08-16 13:11:00,1.7006,1.7045,1.7003,1.7045,505500000.0
2007-08-16 13:12:00,1.7046,1.70775,1.7041,1.7077,464700000.0
2007-08-16 13:13:00,1.7075,1.7085,1.7069,1.7074,462100000.0
2007-08-16 13:14:00,1.7073,1.7086,1.7072,1.7079,509400000.0
2007-08-16 13:15:00,1.7077,1.7079,1.7063,1.7063,514000000.0
2007-08-16 13:16:00,1.7065,1.7069,1.7056,1.70595,482900000.0
2007-08-16 13:17:00,1.7061,1.7061,1.7043,1.7043,429600000.0
2007-08-16 13:18:00,1.7043,1.70455,1.7035,1.7041,247600000.0
2007-08-16 13:19:00,1.70395,1.7044,1.7034,1.7037,404000000.0
2007-08-16 13:20:00,1.7036,1.7037,1.7021,1.7022,392000000.0
2007-08-16 13:21:00,1.7022,1.7064,1.7022,1.7062,633500001.0
2007-08-16 13:22:00,1.7062,1.7063,1.7042,1.7062,467800000.0
2007-08-16 13:23:00,1.7062,1.7062,1.7045,1.705,454500000.0
2007-08-16 13:24:00,1.7052,1.7058,1.7045,1.7055,533500001.0
2007-08-16 13:25:00,1.70555,1.7059,1.7043,1.7058,483200000.0
2007-08-16 13:26:00,1.706,1.7074,1.7058,1.7071,737699999.0
2007-08-16 13:27:00,1.7071,1.7085,1.7071,1.7085,468100000.0
2007-08-16 13:28:00,1.7084,1.70845,1.7074,1.708,449800000.0
2007-08-16 13:29:00,1.7079,1.7082,1.7065,1.7067,359900000.0
2007-08-16 13:30:00,1.7067,1.7075,1.7056,1.7068,457300000.0
2007-08-16 13:31:00,1.7068,1.7069,1.7055,1.7066,344000000.0
2007-08-16 13:32:00,1.7067,1.7077,1.7067,1.7072,638800000.0
2007-08-16 13:33:00,1.7072,1.70735,1.7032,1.7045,713600000.0
2007-08-16 13:34:00,1.7045,1.705,1.7041,1.7044,1041600000.0
2007-08-16 13:35:00,1.7044,1.7048,1.7032,1.7046,562000000.0
2007-08-16 13:36:00,1.7046,1.7064,1.7046,1.7061,691599997.0
2007-08-16 13:37:00,1.7061,1.7071,1.7061,1.707,848999991.0
2007-08-16 13:38:00,1.7069,1.7075,1.7064,1.7065,332400000.0
2007-08-16 13:39:00,1.7065,1.7074,1.70605,1.7068,557799999.0
2007-08-16 13:40:00,1.7068,1.7078,1.7061,1.7078,592000000.0
2007-08-16 13:41:00,1.7076,1.7076,1.7063,1.7068,422800000.0
2007-08-16 13:42:00,1.7068,1.7074,1.7065,1.70705,426400000.0
2007-08-16 13:43:00,1.7071,1.7078,1.7071,1.70735,331400000.0
2007-08-16 13:44:00,1.70715,1.70715,1.7041,1.70525,560600000.0
2007-08-16 13:45:00,1.7052,1.7053,1.7041,1.7045,460299999.0
2007-08-16 13:46:00,1.7044,1.7052,1.7043,1.7044,334000000.0
2007-08-16 13:47:00,1.7044,1.7047,1.7039,1.7045,172300000.0
2007-08-16 13:48:00,1.7045,1.7051,1.7035,1.7047,503800000.0
2007-08-16 13:49:00,1.7048,1.70495,1.7041,1.7047,445200000.0
2007-08-16 13:50:00,1.7047,1.7056,1.7046,1.7051,389200000.0
2007-08-16 13:51:00,1.7051,1.70545,1.7045,1.7048,394700000.0
2007-08-16 13:52:00,1.7048,1.70535,1.7043,1.7051,454500000.0
2007-08-16 13:53:00,1.7053,1.706,1.70515,1.7055,547100000.0
2007-08-16 13:54:00,1.7057,1.70685,1.7055,1.706,807800000.0
2007-08-16 13:55:00,1.7059,1.7065,1.70535,1.7054,631500000.0
2007-08-16 13:56:00,1.7054,1.7065,1.7053,1.7058,798200000.0
2007-08-16 13:57:00,1.7058,1.70635,1.7055,1.7061,644400001.0
2007-08-16 13:58:00,1.7061,1.70645,1.7059,1.7064,479200000.0
2007-08-16 13:59:00,1.7062,1.7067,1.7062,1.70645,263100000.0
2007-08-16 14:00:00,1.7064,1.7068,1.7062,1.7065,501700002.0
2007-08-16 14:01:00,1.7064,1.7074,1.7062,1.70715,458700000.0
2007-08-16 14:02:00,1.70715,1.7073,1.7068,1.707,378100000.0
2007-08-16 14:03:00,1.707,1.70745,1.70555,1.7059,627700000.0
2007-08-16 14:04:00,1.70585,1.707,1.7055,1.7069,932000002.0
2007-08-16 14:05:00,1.7069,1.70715,1.70645,1.7065,1074999999.0
2007-08-16 14:06:00,1.7065,1.7078,1.7063,1.707,710099997.0
2007-08-16 14:07:00,1.707,1.70745,1.7069,1.70695,1140099987.0
2007-08-16 14:08:00,1.7069,1.7075,1.7069,1.7073,1452799987.0
2007-08-16 14:09:00,1.7073,1.7089,1.7072,1.7085,979299998.0
2007-08-16 14:10:00,1.7085,1.7102,1.7084,1.7101,756900000.0
2007-08-16 14:11:00,1.7101,1.7102,1.7092,1.7093,689600000.0
2007-08-16 14:12:00,1.7093,1.7093,1.7062,1.70635,642300000.0
2007-08-16 14:13:00,1.7063,1.7067,1.70535,1.70535,861099998.0
2007-08-16 14:14:00,1.7054,1.706,1.705,1.7055,976099997.0
2007-08-16 14:15:00,1.7055,1.7065,1.7055,1.7063,996200004.0
2007-08-16 14:16:00,1.70625,1.7082,1.7061,1.7071,1233500004.0
2007-08-16 14:17:00,1.7071,1.7075,1.7056,1.7058,974599997.0
2007-08-16 14:18:00,1.7057,1.7062,1.7053,1.7055,448800000.0
2007-08-16 14:19:00,1.7056,1.7059,1.7048,1.7053,766600000.0
2007-08-16 14:20:00,1.7052,1.706,1.7046,1.7059,1139300000.0
2007-08-16 14:21:00,1.706,1.7063,1.7056,1.7061,736100000.0
2007-08-16 14:22:00,1.706,1.7065,1.7057,1.7064,829999995.0
2007-08-16 14:23:00,1.70645,1.7067,1.7055,1.7057,636699993.0
2007-08-16 14:24:00,1.7057,1.7058,1.7045,1.7057,1032099998.0
2007-08-16 14:25:00,1.7057,1.7071,1.70545,1.706,1170899998.0
2007-08-16 14:26:00,1.7065,1.70665,1.7056,1.7064,1138000000.0
2007-08-16 14:27:00,1.70635,1.70645,1.70515,1.70515,752500000.0
2007-08-16 14:28:00,1.7052,1.70525,1.7042,1.7046,1159500000.0
2007-08-16 14:29:00,1.7045,1.706,1.7043,1.7047,524600001.0
2007-08-16 14:30:00,1.7052,1.7056,1.7042,1.70515,459600001.0
2007-08-16 14:31:00,1.7049,1.70595,1.7044,1.7052,894300000.0
2007-08-16 14:32:00,1.7052,1.7054,1.7032,1.7032,1001499993.0
2007-08-16 14:33:00,1.7032,1.7035,1.7018,1.702,1142500000.0
2007-08-16 14:34:00,1.702,1.7022,1.7012,1.70145,847199999.0
2007-08-16 14:35:00,1.70145,1.7026,1.7011,1.70145,618100000.0
2007-08-16 14:36:00,1.7015,1.7029,1.7011,1.7029,613300000.0
2007-08-16 14:37:00,1.7028,1.70475,1.7022,1.7046,1236200000.0
2007-08-16 14:38:00,1.7046,1.7047,1.70245,1.70335,1471499991.0
2007-08-16 14:39:00,1.70335,1.70335,1.70125,1.702,1108500000.0
2007-08-16 14:40:00,1.702,1.7021,1.7013,1.7016,502000000.0
2007-08-16 14:41:00,1.7016,1.7018,1.6993,1.6996,815100000.0
2007-08-16 14:42:00,1.6996,1.7001,1.6983,1.7001,1228799997.0
2007-08-16 14:43:00,1.7001,1.7002,1.6969,1.6982,877200000.0
2007-08-16 14:44:00,1.6983,1.6991,1.6974,1.6977,1143300003.0
2007-08-16 14:45:00,1.6977,1.7014,1.6977,1.7013,1090299999.0
2007-08-16 14:46:00,1.7013,1.7019,1.7003,1.7013,1176400001.0
2007-08-16 14:47:00,1.7013,1.7022,1.7012,1.7014,705699999.0
2007-08-16 14:48:00,1.7012,1.7016,1.7007,1.7012,676700000.0
2007-08-16 14:49:00,1.7012,1.7023,1.7007,1.7011,908199996.0
2007-08-16 14:50:00,1.701,1.702,1.7009,1.7017,624700000.0
2007-08-16 14:51:00,1.70165,1.7019,1.7014,1.7015,271200000.0
2007-08-16 14:52:00,1.7015,1.7018,1.7011,1.7018,550499998.0
2007-08-16 14:53:00,1.7018,1.7019,1.7014,1.7017,344000000.0
2007-08-16 14:54:00,1.70165,1.7017,1.7006,1.701,548000000.0
2007-08-16 14:55:00,1.7006,1.7006,1.6999,1.7001,1077599997.0
2007-08-16 14:56:00,1.7003,1.7009,1.70005,1.7001,641900000.0
2007-08-16 14:57:00,1.7,1.7008,1.6999,1.7004,1027299995.0
2007-08-16 14:58:00,1.70045,1.7011,1.6999,1.69995,1212399996.0
2007-08-16 14:59:00,1.69995,1.7015,1.6997,1.7005,952599998.0
2007-08-16 15:00:00,1.7004,1.7017,1.7002,1.7013,664400000.0
2007-08-16 15:01:00,1.7011,1.7012,1.7007,1.7008,495100000.0
2007-08-16 15:02:00,1.7008,1.7012,1.7,1.7,431300000.0
2007-08-16 15:03:00,1.7,1.7,1.6993,1.6994,381600000.0
2007-08-16 15:04:00,1.6994,1.6998,1.6989,1.699,549999995.0
2007-08-16 15:05:00,1.6991,1.7005,1.6991,1.7,712899999.0
2007-08-16 15:06:00,1.7,1.7001,1.6987,1.6994,896099998.0
2007-08-16 15:07:00,1.6996,1.7007,1.6994,1.7006,634499995.0
2007-08-16 15:08:00,1.7006,1.7009,1.7004,1.7008,851800000.0
2007-08-16 15:09:00,1.7007,1.7007,1.6992,1.6999,661699995.0
2007-08-16 15:10:00,1.6999,1.7001,1.6985,1.6988,940399999.0
2007-08-16 15:11:00,1.6988,1.6991,1.69735,1.69735,821700000.0
2007-08-16 15:12:00,1.6977,1.69795,1.6962,1.697,1082699999.0
2007-08-16 15:13:00,1.69685,1.69685,1.6955,1.69675,599400000.0
2007-08-16 15:14:00,1.69675,1.6986,1.69665,1.6986,980799995.0
2007-08-16 15:15:00,1.6987,1.6992,1.6982,1.6985,1209099999.0
2007-08-16 15:16:00,1.6985,1.69875,1.6977,1.6983,612700000.0
2007-08-16 15:17:00,1.6984,1.69965,1.6977,1.6996,918099997.0
2007-08-16 15:18:00,1.6994,1.6994,1.6981,1.6986,949899999.0
2007-08-16 15:19:00,1.6987,1.6997,1.6982,1.69865,1162899993.0
2007-08-16 15:20:00,1.69865,1.6991,1.6972,1.6988,1034400000.0
2007-08-16 15:21:00,1.6988,1.6988,1.6975,1.6977,494200000.0
2007-08-16 15:22:00,1.6976,1.6984,1.6976,1.6977,479599998.0
2007-08-16 15:23:00,1.6977,1.6983,1.6973,1.6976,640999998.0
2007-08-16 15:24:00,1.6976,1.6976,1.6957,1.6957,555100000.0
2007-08-16 15:25:00,1.6957,1.6967,1.6955,1.6966,474600000.0
2007-08-16 15:26:00,1.6967,1.697,1.69635,1.6968,555300000.0
2007-08-16 15:27:00,1.6969,1.6969,1.6964,1.6967,592300000.0
2007-08-16 15:28:00,1.6967,1.6984,1.6967,1.6984,710100002.0
2007-08-16 15:29:00,1.6984,1.6989,1.6979,1.6987,480400000.0
2007-08-16 15:30:00,1.6988,1.701,1.6986,1.6994,484200000.0
2007-08-16 15:31:00,1.6993,1.7,1.6986,1.6997,596999998.0
2007-08-16 15:32:00,1.6999,1.7007,1.6997,1.7002,548099999.0
2007-08-16 15:33:00,1.7002,1.701,1.6999,1.7006,613100000.0
2007-08-16 15:34:00,1.70065,1.7017,1.6994,1.6999,715999999.0
2007-08-16 15:35:00,1.6999,1.7004,1.6993,1.6993,345800000.0
2007-08-16 15:36:00,1.6993,1.7003,1.6993,1.7001,727900000.0
2007-08-16 15:37:00,1.7,1.7004,1.6993,1.69935,739799998.0
2007-08-16 15:38:00,1.6994,1.6994,1.6986,1.6988,540000000.0
2007-08-16 15:39:00,1.6988,1.6992,1.69855,1.6987,758199999.0
2007-08-16 15:40:00,1.6987,1.6998,1.6987,1.6995,492600000.0
2007-08-16 15:41:00,1.6995,1.7003,1.6995,1.6998,1158799995.0
2007-08-16 15:42:00,1.6998,1.7003,1.6993,1.7002,496000002.0
2007-08-16 15:43:00,1.7001,1.70085,1.7,1.7006,337800000.0
2007-08-16 15:44:00,1.7004,1.7007,1.6997,1.6997,210000000.0
2007-08-16 15:45:00,1.6997,1.6997,1.6974,1.6987,1064300000.0
2007-08-16 15:46:00,1.6987,1.6987,1.6967,1.69715,1074199999.0
2007-08-16 15:47:00,1.69715,1.6981,1.6968,1.6974,1314800000.0
2007-08-16 15:48:00,1.6974,1.6983,1.69705,1.698,785000000.0
2007-08-16 15:49:00,1.6978,1.69875,1.6973,1.6977,595300000.0
2007-08-16 15:50:00,1.6976,1.6987,1.6964,1.6984,1254500003.0
2007-08-16 15:51:00,1.6984,1.6985,1.698,1.6983,688700002.0
2007-08-16 15:52:00,1.6983,1.6987,1.69815,1.6986,502000000.0
2007-08-16 15:53:00,1.6985,1.6988,1.6981,1.6987,657699999.0
2007-08-16 15:54:00,1.6986,1.6988,1.69805,1.69825,884300000.0
2007-08-16 15:55:00,1.6982,1.6984,1.698,1.6981,325600000.0
2007-08-16 15:56:00,1.6981,1.69875,1.6981,1.6984,585199998.0
2007-08-16 15:57:00,1.6984,1.6998,1.6984,1.69925,953899999.0
2007-08-16 15:58:00,1.69925,1.7,1.6991,1.7,510000000.0
2007-08-16 15:59:00,1.6999,1.70065,1.6999,1.7001,593200000.0
2007-08-16 16:00:00,1.6999,1.70085,1.6994,1.70015,582500000.0
2007-08-16 16:01:00,1.7002,1.7003,1.6996,1.6996,1105299997.0
2007-08-16 16:02:00,1.6995,1.7,1.6979,1.6989,1572699992.0
2007-08-16 16:03:00,1.699,1.6991,1.6977,1.6987,1013800000.0
2007-08-16 16:04:00,1.6987,1.699,1.6981,1.69875,1168600001.0
2007-08-16 16:05:00,1.6988,1.69915,1.6974,1.6976,731900000.0
2007-08-16 16:06:00,1.6976,1.6994,1.6973,1.6992,709800000.0
2007-08-16 16:07:00,1.6992,1.6999,1.6985,1.69925,845499999.0
2007-08-16 16:08:00,1.6993,1.7002,1.69925,1.7002,906399994.0
2007-08-16 16:09:00,1.7001,1.7004,1.6989,1.6998,1132199993.0
2007-08-16 16:10:00,1.6997,1.6997,1.6985,1.6986,814400000.0
2007-08-16 16:11:00,1.6986,1.7,1.6985,1.6996,770800000.0
2007-08-16 16:12:00,1.6997,1.6997,1.6981,1.6993,432500000.0
2007-08-16 16:13:00,1.6993,1.7,1.6992,1.6995,405799999.0
2007-08-16 16:14:00,1.6995,1.7002,1.6994,1.6998,554200000.0
2007-08-16 16:15:00,1.69955,1.7012,1.6994,1.701,363399999.0
2007-08-16 16:16:00,1.7012,1.7012,1.6997,1.7006,612799998.0
2007-08-16 16:17:00,1.7005,1.7016,1.7001,1.7016,601299998.0
2007-08-16 16:18:00,1.7018,1.7033,1.7005,1.7029,1197799996.0
2007-08-16 16:19:00,1.7031,1.7039,1.7029,1.7037,347500000.0
2007-08-16 16:20:00,1.70365,1.70455,1.70365,1.70455,734399999.0
2007-08-16 16:21:00,1.70455,1.7048,1.7044,1.7044,351800000.0
2007-08-16 16:22:00,1.70445,1.70455,1.7034,1.7039,609600000.0
2007-08-16 16:23:00,1.7039,1.70415,1.7033,1.704,435600000.0
2007-08-16 16:24:00,1.704,1.7069,1.7038,1.7067,644000000.0
2007-08-16 16:25:00,1.7067,1.7071,1.7055,1.7059,501399999.0
2007-08-16 16:26:00,1.7059,1.706,1.7051,1.7055,325500000.0
2007-08-16 16:27:00,1.7054,1.7067,1.7052,1.70585,583400000.0
2007-08-16 16:28:00,1.7058,1.7066,1.7053,1.7062,394100000.0
2007-08-16 16:29:00,1.7061,1.7064,1.7052,1.7064,926999998.0
2007-08-16 16:30:00,1.7064,1.7064,1.7054,1.7057,793099999.0
2007-08-16 16:31:00,1.706,1.7069,1.7059,1.7061,642899999.0
2007-08-16 16:32:00,1.7061,1.7061,1.7054,1.7059,657100000.0
2007-08-16 16:33:00,1.7061,1.7061,1.7043,1.7047,727700000.0
2007-08-16 16:34:00,1.7047,1.7049,1.703,1.7042,813299998.0
2007-08-16 16:35:00,1.7042,1.7044,1.7027,1.7032,494300000.0
2007-08-16 16:36:00,1.7032,1.7032,1.7024,1.7032,465499997.0
2007-08-16 16:37:00,1.7031,1.7042,1.7031,1.7041,1313199999.0
2007-08-16 16:38:00,1.7041,1.7048,1.7038,1.7041,769199999.0
2007-08-16 16:39:00,1.7041,1.7047,1.7025,1.7026,605600000.0
2007-08-16 16:40:00,1.7026,1.7028,1.702,1.7025,500600000.0
2007-08-16 16:41:00,1.7024,1.7031,1.7024,1.7028,942799996.0
2007-08-16 16:42:00,1.7027,1.7032,1.7026,1.7028,1091099997.0
2007-08-16 16:43:00,1.7028,1.7028,1.7026,1.7026,372500000.0
2007-08-16 16:44:00,1.7026,1.7026,1.7021,1.7021,770399998.0
2007-08-16 16:45:00,1.7023,1.7024,1.7019,1.7019,420900000.0
2007-08-16 16:46:00,1.7019,1.7023,1.7015,1.7017,472300000.0
2007-08-16 16:47:00,1.7018,1.7019,1.7016,1.7018,211600000.0
2007-08-16 16:48:00,1.7018,1.7018,1.7014,1.7018,491099998.0
2007-08-16 16:49:00,1.7018,1.7019,1.7003,1.7005,1452500000.0
2007-08-16 16:50:00,1.7005,1.7021,1.7003,1.702,618200000.0
2007-08-16 16:51:00,1.702,1.702,1.7007,1.7017,914800001.0
2007-08-16 16:52:00,1.7017,1.7026,1.7017,1.7022,430800000.0
2007-08-16 16:53:00,1.7022,1.7022,1.7008,1.7008,614000001.0
2007-08-16 16:54:00,1.70085,1.7015,1.7008,1.7011,662400000.0
2007-08-16 16:55:00,1.7011,1.7037,1.701,1.7037,427300000.0
2007-08-16 16:56:00,1.7037,1.7048,1.7035,1.7046,1331199995.0
2007-08-16 16:57:00,1.7046,1.7058,1.7043,1.7054,1069199995.0
2007-08-16 16:58:00,1.7054,1.7071,1.7052,1.70655,730600001.0
2007-08-16 16:59:00,1.7064,1.7097,1.7063,1.7093,931199998.0
2007-08-16 17:00:00,1.7092,1.7117,1.7089,1.7099,1132200000.0
2007-08-16 17:01:00,1.7099,1.7101,1.7079,1.708,805000001.0
2007-08-16 17:02:00,1.708,1.708,1.7069,1.7078,795400000.0
2007-08-16 17:03:00,1.7077,1.7081,1.7068,1.707,798200000.0
2007-08-16 17:04:00,1.7069,1.7073,1.7063,1.7073,540200000.0
2007-08-16 17:05:00,1.7073,1.7073,1.7061,1.7062,485200000.0
2007-08-16 17:06:00,1.7061,1.7061,1.7042,1.7044,626100000.0
2007-08-16 17:07:00,1.7044,1.7049,1.7041,1.7047,779100015.0
2007-08-16 17:08:00,1.7047,1.7055,1.7047,1.705,1003100000.0
2007-08-16 17:09:00,1.705,1.7051,1.7043,1.7045,974200000.0
2007-08-16 17:10:00,1.7046,1.705,1.70405,1.70485,959500000.0
2007-08-16 17:11:00,1.70485,1.7062,1.7045,1.706,762400000.0
2007-08-16 17:12:00,1.706,1.7065,1.7047,1.7062,722800000.0
2007-08-16 17:13:00,1.70605,1.70605,1.70505,1.7055,622700000.0
2007-08-16 17:14:00,1.7055,1.70635,1.7053,1.7059,796500000.0
2007-08-16 17:15:00,1.7059,1.7078,1.7053,1.7077,682199999.0
2007-08-16 17:16:00,1.7078,1.7081,1.70715,1.7073,390000000.0
2007-08-16 17:17:00,1.70725,1.7074,1.706,1.7069,1041300002.0
2007-08-16 17:18:00,1.7069,1.7076,1.7068,1.7069,420800000.0
2007-08-16 17:19:00,1.70665,1.7082,1.7066,1.7076,664199999.0
2007-08-16 17:20:00,1.7076,1.7076,1.707,1.707,631600000.0
2007-08-16 17:21:00,1.7069,1.7075,1.7068,1.7073,585900000.0
2007-08-16 17:22:00,1.7073,1.7081,1.7073,1.7081,322000000.0
2007-08-16 17:23:00,1.7081,1.7081,1.7073,1.7076,769899997.0
2007-08-16 17:24:00,1.7075,1.7085,1.7074,1.7079,1026399998.0
2007-08-16 17:25:00,1.7078,1.7084,1.7068,1.7073,1187299998.0
2007-08-16 17:26:00,1.7072,1.7072,1.7065,1.707,864899999.0
2007-08-16 17:27:00,1.707,1.7077,1.7069,1.7076,690099999.0
2007-08-16 17:28:00,1.70755,1.708,1.7072,1.7072,540300000.0
2007-08-16 17:29:00,1.7072,1.7074,1.7066,1.7069,788200001.0
2007-08-16 17:30:00,1.7069,1.7074,1.7061,1.7063,652999998.0
2007-08-16 17:31:00,1.7064,1.7064,1.7051,1.7051,460100000.0
2007-08-16 17:32:00,1.7052,1.70615,1.7052,1.7055,337500000.0
2007-08-16 17:33:00,1.7058,1.7058,1.7047,1.7054,349200000.0
2007-08-16 17:34:00,1.7054,1.7059,1.70515,1.7059,417400000.0
2007-08-16 17:35:00,1.7059,1.7065,1.7052,1.7057,550500000.0
2007-08-16 17:36:00,1.7056,1.7068,1.7051,1.7063,645100000.0
2007-08-16 17:37:00,1.70635,1.70635,1.7052,1.706,452100000.0
2007-08-16 17:38:00,1.7058,1.706,1.70425,1.705,548100000.0
2007-08-16 17:39:00,1.705,1.7053,1.7047,1.7048,517900000.0
2007-08-16 17:40:00,1.7049,1.7051,1.7045,1.70475,609800000.0
2007-08-16 17:41:00,1.7048,1.7048,1.7034,1.7036,731100000.0
2007-08-16 17:42:00,1.7036,1.70425,1.703,1.703,726900000.0
2007-08-16 17:43:00,1.7031,1.7035,1.7023,1.70335,642500000.0
2007-08-16 17:44:00,1.7035,1.7037,1.7028,1.7035,343899999.0
2007-08-16 17:45:00,1.7035,1.7035,1.7029,1.70335,540200000.0
2007-08-16 17:46:00,1.70335,1.70425,1.70335,1.70405,302600000.0
2007-08-16 17:47:00,1.704,1.70475,1.7037,1.70465,568700000.0
2007-08-16 17:48:00,1.70465,1.70615,1.7046,1.70545,590300000.0
2007-08-16 17:49:00,1.70545,1.706,1.70495,1.7056,660700000.0
2007-08-16 17:50:00,1.70555,1.706,1.7041,1.7048,1027599999.0
2007-08-16 17:51:00,1.70485,1.7052,1.7037,1.7046,589800000.0
2007-08-16 17:52:00,1.7047,1.7056,1.7046,1.7052,904700000.0
2007-08-16 17:53:00,1.70525,1.70555,1.7047,1.7048,623400000.0
2007-08-16 17:54:00,1.7048,1.7052,1.7046,1.705,501300000.0
2007-08-16 17:55:00,1.70495,1.7051,1.7037,1.70435,502800000.0
2007-08-16 17:56:00,1.7043,1.70475,1.7036,1.70475,317200000.0
2007-08-16 17:57:00,1.7045,1.7046,1.7038,1.70435,711800000.0
2007-08-16 17:58:00,1.7042,1.7053,1.704,1.7052,889200000.0
2007-08-16 17:59:00,1.7052,1.7053,1.7046,1.7049,273300000.0
2007-08-16 18:00:00,1.7048,1.7054,1.7045,1.7046,543800000.0
2007-08-16 18:01:00,1.7048,1.7058,1.7046,1.70535,681200000.0
2007-08-16 18:02:00,1.70535,1.7073,1.7051,1.7065,402300000.0
2007-08-16 18:03:00,1.7066,1.707,1.7059,1.7066,429200000.0
2007-08-16 18:04:00,1.7066,1.7088,1.70635,1.7088,491600000.0
2007-08-16 18:05:00,1.7088,1.7096,1.7082,1.7089,517200000.0
2007-08-16 18:06:00,1.7089,1.7089,1.7074,1.70785,358800000.0
2007-08-16 18:07:00,1.7079,1.712,1.7074,1.712,671600000.0
2007-08-16 18:08:00,1.712,1.7123,1.7102,1.7107,815950000.0
2007-08-16 18:09:00,1.7106,1.71125,1.7093,1.7101,740200000.0
2007-08-16 18:10:00,1.7101,1.71115,1.7094,1.7098,456000000.0
2007-08-16 18:11:00,1.7108,1.7114,1.7077,1.708,361800000.0
2007-08-16 18:12:00,1.7083,1.7084,1.7072,1.708,250700000.0
2007-08-16 18:13:00,1.7077,1.7084,1.7075,1.7078,279600000.0
2007-08-16 18:14:00,1.7078,1.7083,1.7057,1.7063,438300000.0
2007-08-16 18:15:00,1.7063,1.707,1.7058,1.7065,240800000.0
2007-08-16 18:16:00,1.7065,1.7065,1.7042,1.7051,632000000.0
2007-08-16 18:17:00,1.7051,1.70655,1.7047,1.7063,623000000.0
2007-08-16 18:18:00,1.706,1.7071,1.706,1.707,482900000.0
2007-08-16 18:19:00,1.7069,1.70795,1.7062,1.70705,869200000.0
2007-08-16 18:20:00,1.7071,1.7074,1.70655,1.7074,759100000.0
2007-08-16 18:21:00,1.7074,1.70765,1.7069,1.7075,557300000.0
2007-08-16 18:22:00,1.7075,1.70775,1.7062,1.7071,568500000.0
2007-08-16 18:23:00,1.707,1.70815,1.707,1.708,394800000.0
2007-08-16 18:24:00,1.708,1.7082,1.707,1.708,474200000.0
2007-08-16 18:25:00,1.70795,1.7082,1.7072,1.708,276800000.0
2007-08-16 18:26:00,1.708,1.7083,1.7076,1.7082,119100000.0
2007-08-16 18:27:00,1.7082,1.7095,1.7082,1.7094,344500000.0
2007-08-16 18:28:00,1.7094,1.7095,1.70855,1.7095,336000000.0
2007-08-16 18:29:00,1.7095,1.7101,1.709,1.7092,158300000.0
2007-08-16 18:30:00,1.70915,1.7093,1.7076,1.708,356800000.0
2007-08-16 18:31:00,1.70805,1.7087,1.7077,1.7083,281500000.0
2007-08-16 18:32:00,1.7084,1.7085,1.7077,1.7082,163500000.0
2007-08-16 18:33:00,1.7083,1.7083,1.7062,1.707,364400000.0
2007-08-16 18:34:00,1.707,1.70735,1.7052,1.7059,592300000.0
2007-08-16 18:35:00,1.7057,1.7067,1.7053,1.7064,292600000.0
2007-08-16 18:36:00,1.7065,1.708,1.7062,1.7062,675200000.0
2007-08-16 18:37:00,1.7066,1.7076,1.706,1.7072,385100000.0
2007-08-16 18:38:00,1.7072,1.7079,1.70715,1.7077,198000000.0
2007-08-16 18:39:00,1.7076,1.7081,1.7073,1.7077,349200000.0
2007-08-16 18:40:00,1.7077,1.70785,1.7067,1.7068,336800000.0
2007-08-16 18:41:00,1.7068,1.7073,1.7058,1.7067,502700001.0
2007-08-16 18:42:00,1.70675,1.7078,1.7057,1.70585,808800000.0
2007-08-16 18:43:00,1.70585,1.70635,1.7051,1.706,855799998.0
2007-08-16 18:44:00,1.7061,1.7061,1.7048,1.7049,219200000.0
2007-08-16 18:45:00,1.7049,1.70605,1.7048,1.7054,487500000.0
2007-08-16 18:46:00,1.7056,1.7059,1.7045,1.7048,696000000.0
2007-08-16 18:47:00,1.7048,1.7058,1.70475,1.7055,409800000.0
2007-08-16 18:48:00,1.7055,1.7059,1.705,1.7051,497500000.0
2007-08-16 18:49:00,1.7051,1.7054,1.7044,1.7048,319200000.0
2007-08-16 18:50:00,1.7048,1.7053,1.7045,1.7049,334000000.0
2007-08-16 18:51:00,1.7049,1.7063,1.7048,1.7063,165000000.0
2007-08-16 18:52:00,1.7063,1.7081,1.7063,1.7074,397900000.0
2007-08-16 18:53:00,1.7074,1.7093,1.7074,1.7092,391200000.0
2007-08-16 18:54:00,1.7092,1.7103,1.7084,1.709,586600000.0
2007-08-16 18:55:00,1.709,1.7105,1.708,1.708,423300000.0
2007-08-16 18:56:00,1.70825,1.70825,1.70515,1.70585,904100000.0
2007-08-16 18:57:00,1.7059,1.7065,1.7045,1.7057,775000000.0
2007-08-16 18:58:00,1.7057,1.7076,1.7057,1.7076,543200000.0
2007-08-16 18:59:00,1.7076,1.7093,1.7075,1.709,652400000.0
2007-08-16 19:00:00,1.709,1.7093,1.708,1.7083,413200000.0
2007-08-16 19:01:00,1.7083,1.7087,1.708,1.7083,552800000.0
2007-08-16 19:02:00,1.7083,1.7093,1.708,1.7092,584700000.0
2007-08-16 19:03:00,1.7091,1.7092,1.7058,1.7061,642500000.0
2007-08-16 19:04:00,1.7061,1.70675,1.7056,1.7066,578400000.0
2007-08-16 19:05:00,1.7066,1.7069,1.7061,1.7064,566400000.0
2007-08-16 19:06:00,1.7064,1.7069,1.7062,1.7069,394200000.0
2007-08-16 19:07:00,1.707,1.7076,1.7068,1.7072,479200000.0
2007-08-16 19:08:00,1.7071,1.7071,1.7063,1.7063,644800000.0
2007-08-16 19:09:00,1.7063,1.7066,1.7061,1.7066,576300000.0
2007-08-16 19:10:00,1.7066,1.7068,1.70615,1.7065,352400000.0
2007-08-16 19:11:00,1.7064,1.7064,1.7057,1.7058,240900000.0
2007-08-16 19:12:00,1.7058,1.7059,1.7051,1.7058,406000000.0
2007-08-16 19:13:00,1.7058,1.7071,1.7051,1.7065,533300000.0
2007-08-16 19:14:00,1.7066,1.70785,1.7065,1.7076,287600000.0
2007-08-16 19:15:00,1.708,1.7085,1.7076,1.7081,705400000.0
2007-08-16 19:16:00,1.7082,1.7082,1.7076,1.7079,291900000.0
2007-08-16 19:17:00,1.7077,1.7082,1.7068,1.7068,443500000.0
2007-08-16 19:18:00,1.7069,1.70715,1.7059,1.7064,647000000.0
2007-08-16 19:19:00,1.7066,1.7072,1.7062,1.7066,461000000.0
2007-08-16 19:20:00,1.7067,1.7073,1.706,1.7062,509000000.0
2007-08-16 19:21:00,1.7062,1.7064,1.7049,1.7061,509900000.0
2007-08-16 19:22:00,1.70605,1.7061,1.70495,1.7058,313600000.0
2007-08-16 19:23:00,1.7058,1.7082,1.7057,1.7071,588000000.0
2007-08-16 19:24:00,1.7071,1.70725,1.70505,1.70505,581200000.0
2007-08-16 19:25:00,1.7051,1.7053,1.7048,1.7051,185400000.0
2007-08-16 19:26:00,1.7051,1.7054,1.7048,1.705,330700000.0
2007-08-16 19:27:00,1.7051,1.7064,1.7048,1.7063,518200000.0
2007-08-16 19:28:00,1.7064,1.7068,1.7043,1.7046,377800000.0
2007-08-16 19:29:00,1.7046,1.7065,1.7043,1.70625,551700000.0
2007-08-16 19:30:00,1.7063,1.7065,1.7048,1.7059,660600000.0
2007-08-16 19:31:00,1.7058,1.7067,1.7054,1.7064,305400000.0
2007-08-16 19:32:00,1.7067,1.7071,1.7064,1.7068,448400000.0
2007-08-16 19:33:00,1.7068,1.7081,1.7065,1.708,500100000.0
2007-08-16 19:34:00,1.7081,1.7081,1.7067,1.7072,382700000.0
2007-08-16 19:35:00,1.70715,1.7103,1.70715,1.7098,548300000.0
2007-08-16 19:36:00,1.7105,1.711,1.7089,1.7092,563800000.0
2007-08-16 19:37:00,1.7092,1.7103,1.709,1.71005,685100000.0
2007-08-16 19:38:00,1.71005,1.7103,1.7083,1.7086,676800000.0
2007-08-16 19:39:00,1.7086,1.7092,1.7085,1.7087,392700000.0
2007-08-16 19:40:00,1.7086,1.7088,1.7073,1.7076,756100000.0
2007-08-16 19:41:00,1.7076,1.7082,1.7074,1.708,438200000.0
2007-08-16 19:42:00,1.708,1.7083,1.7076,1.70795,334100000.0
2007-08-16 19:43:00,1.70795,1.7081,1.70695,1.707,380300000.0
2007-08-16 19:44:00,1.70685,1.7081,1.7068,1.7078,242200000.0
2007-08-16 19:45:00,1.7078,1.7097,1.7076,1.7082,811500000.0
2007-08-16 19:46:00,1.7083,1.7094,1.7079,1.7091,532100000.0
2007-08-16 19:47:00,1.709,1.70915,1.7078,1.7087,592699999.0
2007-08-16 19:48:00,1.7084,1.7088,1.707,1.7079,527300000.0
2007-08-16 19:49:00,1.7079,1.7082,1.7074,1.7074,463000000.0
2007-08-16 19:50:00,1.7075,1.7077,1.7066,1.7069,321100000.0
2007-08-16 19:51:00,1.7069,1.7069,1.7055,1.7059,525400000.0
2007-08-16 19:52:00,1.7058,1.7062,1.7054,1.706,715599999.0
2007-08-16 19:53:00,1.706,1.7064,1.7058,1.7058,484400000.0
2007-08-16 19:54:00,1.7059,1.7065,1.7057,1.706,732500000.0
2007-08-16 19:55:00,1.706,1.7061,1.7048,1.7052,740900000.0
2007-08-16 19:56:00,1.7052,1.70575,1.7045,1.7049,583800000.0
2007-08-16 19:57:00,1.7049,1.70535,1.7042,1.7051,537500000.0
2007-08-16 19:58:00,1.7051,1.7055,1.70495,1.7053,268400000.0
2007-08-16 19:59:00,1.7053,1.7063,1.7053,1.706,369200000.0
2007-08-16 20:00:00,1.706,1.7071,1.7058,1.7067,333600000.0
2007-08-16 20:01:00,1.7065,1.7077,1.7063,1.7071,780400000.0
2007-08-16 20:02:00,1.7071,1.70715,1.7063,1.707,419800000.0
2007-08-16 20:03:00,1.707,1.7074,1.7065,1.7068,425000000.0
2007-08-16 20:04:00,1.7068,1.7075,1.7062,1.7062,513300000.0
2007-08-16 20:05:00,1.7062,1.7067,1.7052,1.7053,439900000.0
2007-08-16 20:06:00,1.7053,1.7055,1.70435,1.7045,308900000.0
2007-08-16 20:07:00,1.7045,1.705,1.70395,1.7047,427200000.0
2007-08-16 20:08:00,1.7047,1.70565,1.7045,1.7051,483700000.0
2007-08-16 20:09:00,1.7051,1.7055,1.7045,1.705,338900000.0
2007-08-16 20:10:00,1.7051,1.7054,1.705,1.7053,90300000.0
2007-08-16 20:11:00,1.7054,1.70645,1.7054,1.7064,506600000.0
2007-08-16 20:12:00,1.7064,1.7064,1.7046,1.705,397200000.0
2007-08-16 20:13:00,1.7049,1.7054,1.7046,1.7051,384000000.0
2007-08-16 20:14:00,1.7052,1.7052,1.7036,1.7045,815900000.0
2007-08-16 20:15:00,1.7046,1.705,1.7019,1.7023,716200000.0
2007-08-16 20:16:00,1.7024,1.7024,1.701,1.70235,371200000.0
2007-08-16 20:17:00,1.70235,1.7028,1.701,1.7022,715800000.0
2007-08-16 20:18:00,1.7022,1.70445,1.702,1.7041,652300000.0
2007-08-16 20:19:00,1.7041,1.7047,1.702,1.7034,880199999.0
2007-08-16 20:20:00,1.7034,1.7042,1.7027,1.7038,644800000.0
2007-08-16 20:21:00,1.70395,1.7065,1.703,1.7065,475600000.0
2007-08-16 20:22:00,1.70645,1.7065,1.7055,1.7057,605400000.0
2007-08-16 20:23:00,1.7056,1.7066,1.70495,1.7055,410400000.0
2007-08-16 20:24:00,1.7054,1.7054,1.7029,1.7043,411200000.0
2007-08-16 20:25:00,1.7043,1.7044,1.7024,1.7025,187200000.0
2007-08-16 20:26:00,1.7022,1.703,1.7017,1.70215,261400000.0
2007-08-16 20:27:00,1.7031,1.7031,1.7016,1.7029,478800000.0
2007-08-16 20:28:00,1.7029,1.7035,1.7027,1.7032,290200000.0
2007-08-16 20:29:00,1.7032,1.704,1.703,1.7032,150000000.0
2007-08-16 20:30:00,1.7031,1.7051,1.7029,1.7051,367500000.0
2007-08-16 20:31:00,1.7051,1.7071,1.7047,1.70545,550400000.0
2007-08-16 20:32:00,1.706,1.7065,1.7048,1.7062,308000000.0
2007-08-16 20:33:00,1.7053,1.7075,1.7052,1.7065,408000000.0
2007-08-16 20:34:00,1.7065,1.7073,1.7061,1.7073,290800000.0
2007-08-16 20:35:00,1.7073,1.7074,1.7061,1.7069,331900000.0
2007-08-16 20:36:00,1.7069,1.707,1.706,1.7063,177600000.0
2007-08-16 20:37:00,1.7062,1.7067,1.7061,1.7066,218500000.0
2007-08-16 20:38:00,1.7066,1.7067,1.7059,1.7061,283700000.0
2007-08-16 20:39:00,1.7061,1.7061,1.7043,1.7047,357100000.0
2007-08-16 20:40:00,1.7047,1.7047,1.7034,1.7034,427200000.0
2007-08-16 20:41:00,1.7034,1.7039,1.7031,1.7039,510900000.0
2007-08-16 20:42:00,1.7039,1.7039,1.7032,1.7035,452000000.0
2007-08-16 20:43:00,1.7034,1.7046,1.7034,1.7043,200000000.0
2007-08-16 20:44:00,1.7042,1.7051,1.7042,1.7048,154300000.0
2007-08-16 20:45:00,1.7048,1.7055,1.7045,1.7055,380400000.0
2007-08-16 20:46:00,1.7055,1.7056,1.7044,1.7045,199600000.0
2007-08-16 20:47:00,1.7044,1.7049,1.704,1.7043,472000000.0
2007-08-16 20:48:00,1.7043,1.7043,1.7035,1.7036,347400000.0
2007-08-16 20:49:00,1.7035,1.704,1.7034,1.7038,390100000.0
2007-08-16 20:50:00,1.7036,1.7055,1.7036,1.7048,576900000.0
2007-08-16 20:51:00,1.70465,1.7058,1.7046,1.7058,527800000.0
2007-08-16 20:52:00,1.7058,1.7059,1.7038,1.7039,494200000.0
2007-08-16 20:53:00,1.704,1.7049,1.7039,1.7048,228000000.0
2007-08-16 20:54:00,1.7048,1.7057,1.7043,1.7049,370600000.0
2007-08-16 20:55:00,1.7048,1.7049,1.7037,1.7038,89700000.0
2007-08-16 20:56:00,1.7039,1.7039,1.7031,1.7031,135100001.0
2007-08-16 20:57:00,1.7031,1.7032,1.7024,1.7031,41600000.0
2007-08-16 20:58:00,1.703,1.704,1.7028,1.704,196100000.0
2007-08-16 20:59:00,1.7039,1.704,1.703,1.703,282400000.0
2007-08-16 21:00:00,1.7031,1.7048,1.7027,1.7042,382400000.0
2007-08-16 21:01:00,1.7043,1.7057,1.704,1.705,200900000.0
2007-08-16 21:02:00,1.705,1.705,1.7041,1.7049,298000000.0
2007-08-16 21:03:00,1.7052,1.7054,1.7045,1.7049,265400000.0
2007-08-16 21:04:00,1.7048,1.7052,1.7042,1.7051,201300000.0
2007-08-16 21:05:00,1.7053,1.7057,1.7041,1.7041,338700000.0
2007-08-16 21:06:00,1.7043,1.705,1.7043,1.7045,182900000.0
2007-08-16 21:07:00,1.7046,1.7053,1.7043,1.7052,252600000.0
2007-08-16 21:08:00,1.7052,1.7067,1.7051,1.7066,276000000.0
2007-08-16 21:09:00,1.7065,1.7066,1.7059,1.7066,206400000.0
2007-08-16 21:10:00,1.7067,1.7077,1.7065,1.7076,290300000.0
2007-08-16 21:11:00,1.7076,1.7092,1.7076,1.7092,362800000.0
2007-08-16 21:12:00,1.7091,1.7093,1.7084,1.7084,378400000.0
2007-08-16 21:13:00,1.7084,1.7087,1.7058,1.7072,307700000.0
2007-08-16 21:14:00,1.70725,1.7078,1.7062,1.7073,345300000.0
2007-08-16 21:15:00,1.7072,1.7075,1.70585,1.7063,368900000.0
2007-08-16 21:16:00,1.7064,1.7064,1.7061,1.7063,103600000.0
2007-08-16 21:17:00,1.7063,1.7069,1.7062,1.7069,183200000.0
2007-08-16 21:18:00,1.7069,1.707,1.7067,1.7067,65200000.0
2007-08-16 21:19:00,1.7067,1.7068,1.7048,1.705,268400000.0
2007-08-16 21:20:00,1.7051,1.7063,1.7048,1.7059,229200000.0
2007-08-16 21:21:00,1.706,1.7063,1.7051,1.7052,284400000.0
2007-08-16 21:22:00,1.7052,1.7062,1.7048,1.7059,187200000.0
2007-08-16 21:23:00,1.7058,1.7067,1.7056,1.706,227200000.0
2007-08-16 21:24:00,1.706,1.707,1.7057,1.7067,349700000.0
2007-08-16 21:25:00,1.7066,1.7071,1.70515,1.7065,247500000.0
2007-08-16 21:26:00,1.7065,1.707,1.7059,1.7066,249800000.0
2007-08-16 21:27:00,1.7066,1.7074,1.7058,1.7063,304800000.0
2007-08-16 21:28:00,1.7063,1.7072,1.7062,1.7066,226800000.0
2007-08-16 21:29:00,1.7067,1.7068,1.7067,1.7067,24800000.0
2007-08-16 21:30:00,1.7068,1.7073,1.7067,1.70715,157800000.0
2007-08-16 21:31:00,1.7071,1.7075,1.7062,1.7069,370400000.0
2007-08-16 21:32:00,1.707,1.7076,1.7064,1.7074,394900000.0
2007-08-16 21:33:00,1.70735,1.7079,1.7067,1.7078,231400000.0
2007-08-16 21:34:00,1.7078,1.7079,1.7071,1.7076,288500000.0
2007-08-16 21:35:00,1.7076,1.7077,1.7071,1.7072,262800000.0
2007-08-16 21:36:00,1.7072,1.7072,1.70615,1.70615,261200000.0
2007-08-16 21:37:00,1.7061,1.7069,1.7061,1.7067,228600000.0
2007-08-16 21:38:00,1.7067,1.7069,1.7056,1.70595,182500000.0
2007-08-16 21:39:00,1.7061,1.7064,1.7056,1.7063,246600000.0
2007-08-16 21:40:00,1.7062,1.7068,1.7057,1.706,76000000.0
2007-08-16 21:41:00,1.7061,1.7069,1.7061,1.7061,54400000.0
2007-08-16 21:42:00,1.7061,1.7061,1.7041,1.7041,75100000.0
2007-08-16 21:43:00,1.7041,1.7047,1.7038,1.7047,91800000.0
2007-08-16 21:44:00,1.7046,1.7048,1.704,1.7047,101700000.0
2007-08-16 21:45:00,1.7047,1.7058,1.7045,1.7054,84700000.0
2007-08-16 21:46:00,1.7054,1.7054,1.70325,1.7035,349300000.0
2007-08-16 21:47:00,1.7032,1.7035,1.7027,1.7027,92000000.0
2007-08-16 21:48:00,1.703,1.7032,1.7026,1.7029,129100000.0
2007-08-16 21:49:00,1.7029,1.7033,1.7026,1.703,165900000.0
2007-08-16 21:50:00,1.7031,1.70405,1.70215,1.7026,232000000.0
2007-08-16 21:51:00,1.7026,1.7035,1.7026,1.7034,434200000.0
2007-08-16 21:52:00,1.7034,1.7049,1.7033,1.7047,324800000.0
2007-08-16 21:53:00,1.7049,1.7051,1.7002,1.7014,334400000.0
2007-08-16 21:54:00,1.7014,1.7014,1.6999,1.7,303500000.0
2007-08-16 21:55:00,1.7,1.7006,1.6997,1.6998,247000000.0
2007-08-16 21:56:00,1.6998,1.6998,1.6986,1.6993,426900000.0
2007-08-16 21:57:00,1.6992,1.6995,1.6983,1.6995,176000000.0
2007-08-16 21:58:00,1.6994,1.7002,1.699,1.6997,56400000.0
2007-08-16 21:59:00,1.6997,1.6997,1.6989,1.6989,89900000.0
2007-08-16 22:00:00,1.6989,1.6993,1.6985,1.6985,152600000.0
2007-08-16 22:01:00,1.6983,1.6987,1.69705,1.6973,209400000.0
2007-08-16 22:02:00,1.6972,1.6973,1.6956,1.6963,233300000.0
2007-08-16 22:03:00,1.6964,1.6966,1.6928,1.694,178300000.0
2007-08-16 22:04:00,1.6941,1.6942,1.693,1.6936,111900000.0
2007-08-16 22:05:00,1.6931,1.6942,1.6923,1.6929,453300000.0
2007-08-16 22:06:00,1.6929,1.6956,1.6929,1.6953,268700000.0
2007-08-16 22:07:00,1.6954,1.6954,1.6939,1.6951,166700000.0
2007-08-16 22:08:00,1.6949,1.696,1.6945,1.69475,197500000.0
2007-08-16 22:09:00,1.6953,1.6955,1.6945,1.6949,174200000.0
2007-08-16 22:10:00,1.69455,1.6953,1.6945,1.6952,112000000.0
2007-08-16 22:11:00,1.6952,1.6954,1.695,1.6951,78300000.0
2007-08-16 22:12:00,1.6951,1.6951,1.6904,1.6944,160100000.0
2007-08-16 22:13:00,1.6944,1.6948,1.6917,1.6935,296600000.0
2007-08-16 22:14:00,1.6935,1.6938,1.6915,1.6926,204500000.0
2007-08-16 22:15:00,1.6927,1.6931,1.6901,1.6901,285900000.0
2007-08-16 22:16:00,1.6901,1.6909,1.689,1.6895,187600000.0
2007-08-16 22:17:00,1.6889,1.69,1.6884,1.6899,252300000.0
2007-08-16 22:18:00,1.6898,1.6921,1.6896,1.6921,193600000.0
2007-08-16 22:19:00,1.6921,1.6936,1.692,1.6931,192000000.0
2007-08-16 22:20:00,1.6931,1.6931,1.6928,1.693,140300000.0
2007-08-16 22:21:00,1.6929,1.6929,1.6927,1.6927,86400000.0
2007-08-16 22:22:00,1.6928,1.6937,1.6927,1.6928,173600000.0
2007-08-16 22:23:00,1.6928,1.6942,1.6928,1.6928,177100000.0
2007-08-16 22:24:00,1.6927,1.6933,1.6927,1.6933,104800000.0
2007-08-16 22:25:00,1.6933,1.6933,1.6927,1.6928,118000000.0
2007-08-16 22:26:00,1.6928,1.694,1.6927,1.694,45100000.0
2007-08-16 22:27:00,1.6938,1.6938,1.6925,1.6927,113500000.0
2007-08-16 22:28:00,1.6926,1.69295,1.6922,1.6924,137100000.0
2007-08-16 22:29:00,1.6924,1.6928,1.6919,1.6924,198500000.0
2007-08-16 22:30:00,1.6924,1.6931,1.6924,1.6925,104100000.0
2007-08-16 22:31:00,1.6926,1.6941,1.6922,1.6941,212900000.0
2007-08-16 22:32:00,1.6939,1.695,1.6926,1.6942,165700000.0
2007-08-16 22:33:00,1.6942,1.6942,1.6924,1.6932,235300000.0
2007-08-16 22:34:00,1.6932,1.6942,1.6932,1.694,194200000.0
2007-08-16 22:35:00,1.6938,1.6944,1.6938,1.6938,147500000.0
2007-08-16 22:36:00,1.6939,1.6947,1.6939,1.6944,211200000.0
2007-08-16 22:37:00,1.6944,1.6946,1.6937,1.6941,255300000.0
2007-08-16 22:38:00,1.6939,1.6939,1.6923,1.6934,166200000.0
2007-08-16 22:39:00,1.6935,1.6935,1.692,1.6923,210100000.0
2007-08-16 22:40:00,1.6923,1.6935,1.6923,1.6927,186700000.0
2007-08-16 22:41:00,1.6927,1.6935,1.6907,1.6929,103200000.0
2007-08-16 22:42:00,1.6929,1.6929,1.6917,1.6924,53300000.0
2007-08-16 22:43:00,1.6923,1.6937,1.6914,1.6937,110400000.0
2007-08-16 22:44:00,1.6931,1.69355,1.6915,1.69355,125900000.0
2007-08-16 22:45:00,1.6937,1.6952,1.6932,1.6947,222300000.0
2007-08-16 22:46:00,1.6952,1.6955,1.6946,1.6955,132800000.0
2007-08-16 22:47:00,1.6955,1.6959,1.6939,1.6954,107600000.0
2007-08-16 22:48:00,1.6954,1.6958,1.6939,1.69435,68500000.0
2007-08-16 22:49:00,1.69435,1.6953,1.69435,1.6951,96800000.0
2007-08-16 22:50:00,1.6952,1.6952,1.6949,1.6949,27700000.0
2007-08-16 22:51:00,1.6949,1.6949,1.6947,1.6947,21700000.0
2007-08-16 22:52:00,1.6948,1.6954,1.6945,1.6953,44200000.0
2007-08-16 22:53:00,1.6951,1.6952,1.695,1.695,26300000.0
2007-08-16 22:54:00,1.69505,1.6959,1.69505,1.6955,67300000.0
2007-08-16 22:55:00,1.6954,1.6961,1.6953,1.69555,85300000.0
2007-08-16 22:56:00,1.69555,1.6972,1.69555,1.69695,161500000.0
2007-08-16 22:57:00,1.6974,1.6979,1.6966,1.6968,149100000.0
2007-08-16 22:58:00,1.6965,1.69695,1.6953,1.6962,157700000.0
2007-08-16 22:59:00,1.6962,1.6973,1.6954,1.6964,66700000.0
2007-08-16 23:00:00,1.6966,1.6975,1.6966,1.6973,69800000.0
2007-08-16 23:01:00,1.6969,1.6969,1.6969,1.6969,5600000.0
2007-08-16 23:02:00,1.6955,1.6957,1.6952,1.6952,13500000.0
2007-08-16 23:03:00,1.6947,1.6947,1.6947,1.6947,4500000.0
2007-08-16 23:04:00,1.6946,1.6946,1.6938,1.6942,29300000.0
2007-08-16 23:05:00,1.6941,1.6944,1.6937,1.6937,52200000.0
2007-08-16 23:06:00,1.6937,1.6939,1.6929,1.6938,57500000.0
2007-08-16 23:07:00,1.6938,1.6939,1.6922,1.6924,47600000.0
2007-08-16 23:08:00,1.6923,1.6926,1.6923,1.6924,17000000.0
2007-08-16 23:09:00,1.6929,1.693,1.6927,1.693,7200000.0
2007-08-16 23:10:00,1.693,1.6936,1.693,1.6936,18100000.0
2007-08-16 23:11:00,1.6935,1.6936,1.6934,1.6935,11200000.0
2007-08-16 23:12:00,1.6925,1.6925,1.6925,1.6925,1600000.0
2007-08-16 23:13:00,1.6932,1.6933,1.6919,1.6922,37300000.0
2007-08-16 23:14:00,1.6922,1.6928,1.6922,1.6926,25800000.0
2007-08-16 23:15:00,1.6927,1.693,1.6924,1.6928,106900000.0
2007-08-16 23:16:00,1.6929,1.6929,1.6924,1.6925,126500000.0
2007-08-16 23:17:00,1.6923,1.6924,1.6915,1.6915,68300000.0
2007-08-16 23:18:00,1.6915,1.69175,1.6913,1.69175,70700000.0
2007-08-16 23:19:00,1.6918,1.6919,1.6912,1.6914,152700000.0
2007-08-16 23:20:00,1.6919,1.6919,1.6906,1.6915,32300000.0
2007-08-16 23:21:00,1.6915,1.6915,1.6907,1.6909,101400000.0
2007-08-16 23:22:00,1.6909,1.691,1.6893,1.6902,207400000.0
2007-08-16 23:23:00,1.6898,1.6903,1.6878,1.689,191100000.0
2007-08-16 23:24:00,1.6891,1.6905,1.6887,1.6895,153700000.0
2007-08-16 23:25:00,1.6895,1.6904,1.6895,1.6898,160200000.0
2007-08-16 23:26:00,1.6898,1.6901,1.6888,1.6894,126900000.0
2007-08-16 23:27:00,1.6894,1.6896,1.688,1.6884,108000000.0
2007-08-16 23:28:00,1.6884,1.6884,1.6868,1.6871,136100000.0
2007-08-16 23:29:00,1.6871,1.6875,1.6855,1.6864,115400000.0
2007-08-16 23:30:00,1.68625,1.6866,1.6859,1.6862,69700000.0
2007-08-16 23:31:00,1.68655,1.68655,1.6851,1.6852,114500000.0
2007-08-16 23:32:00,1.6858,1.6864,1.6836,1.6847,233600000.0
2007-08-16 23:33:00,1.6849,1.6854,1.684,1.6848,172000000.0
2007-08-16 23:34:00,1.685,1.685,1.6812,1.68215,172400000.0
2007-08-16 23:35:00,1.6822,1.6828,1.6815,1.6826,248700000.0
2007-08-16 23:36:00,1.6826,1.683,1.681,1.6826,223600000.0
2007-08-16 23:37:00,1.6821,1.6836,1.682,1.6825,287600000.0
2007-08-16 23:38:00,1.6825,1.6843,1.6818,1.6839,150300000.0
2007-08-16 23:39:00,1.6839,1.6841,1.6828,1.683,84500000.0
2007-08-16 23:40:00,1.6831,1.6844,1.68285,1.6841,86600000.0
2007-08-16 23:41:00,1.6842,1.6842,1.6821,1.6837,191900000.0
2007-08-16 23:42:00,1.6837,1.6845,1.6833,1.6839,91800000.0
2007-08-16 23:43:00,1.6841,1.6849,1.6839,1.6839,137000000.0
2007-08-16 23:44:00,1.6839,1.6843,1.6833,1.6841,133100000.0
2007-08-16 23:45:00,1.6841,1.6843,1.68355,1.684,223200000.0
2007-08-16 23:46:00,1.6841,1.6849,1.68355,1.6839,158700000.0
2007-08-16 23:47:00,1.6843,1.6849,1.6834,1.6848,107500000.0
2007-08-16 23:48:00,1.68455,1.6849,1.6842,1.6849,150300000.0
2007-08-16 23:49:00,1.685,1.6852,1.6847,1.6847,93300000.0
2007-08-16 23:50:00,1.6849,1.6849,1.6845,1.6845,11600000.0
2007-08-16 23:51:00,1.6845,1.6855,1.6841,1.6849,66000000.0
2007-08-16 23:52:00,1.6848,1.6856,1.6848,1.6856,108000000.0
2007-08-16 23:53:00,1.68535,1.6875,1.6851,1.6871,216800000.0
2007-08-16 23:54:00,1.6874,1.6877,1.6871,1.6875,109400000.0
2007-08-16 23:55:00,1.6873,1.6878,1.6862,1.6874,128600000.0
2007-08-16 23:56:00,1.687,1.6877,1.6866,1.6875,93700000.0
2007-08-16 23:57:00,1.6873,1.6876,1.687,1.6871,37300000.0
2007-08-16 23:58:00,1.6871,1.6879,1.6871,1.6877,49300000.0
2007-08-16 23:59:00,1.6875,1.6875,1.6875,1.6875,1600000.0
2007-08-17 00:00:00,1.6874,1.6878,1.687,1.6877,52800000.0
2007-08-17 00:01:00,1.6879,1.6879,1.6868,1.6874,78400000.0
2007-08-17 00:02:00,1.6872,1.688,1.6872,1.6878,88200000.0
2007-08-17 00:03:00,1.6878,1.6879,1.6869,1.6869,57600000.0
2007-08-17 00:04:00,1.6876,1.6879,1.6858,1.6864,226600000.0
2007-08-17 00:05:00,1.6859,1.6861,1.6853,1.6856,76500000.0
2007-08-17 00:06:00,1.6854,1.6856,1.68425,1.6851,155100000.0
2007-08-17 00:07:00,1.6851,1.6857,1.6844,1.6855,170000000.0
2007-08-17 00:08:00,1.6854,1.6854,1.6845,1.6854,179400000.0
2007-08-17 00:09:00,1.6852,1.6854,1.6844,1.6847,96000000.0
2007-08-17 00:10:00,1.6845,1.6848,1.6828,1.6837,184100000.0
2007-08-17 00:11:00,1.6837,1.6845,1.6836,1.6841,217400000.0
2007-08-17 00:12:00,1.6842,1.6848,1.68355,1.6842,155000000.0
2007-08-17 00:13:00,1.6841,1.6841,1.6829,1.6829,101400000.0
2007-08-17 00:14:00,1.68255,1.6827,1.6813,1.6821,157800000.0
2007-08-17 00:15:00,1.6817,1.6824,1.68095,1.6812,176800000.0
2007-08-17 00:16:00,1.6812,1.6813,1.6805,1.6805,276000000.0
2007-08-17 00:17:00,1.68075,1.6814,1.6802,1.6807,470600000.0
2007-08-17 00:18:00,1.6809,1.6814,1.6783,1.6789,381300000.0
2007-08-17 00:19:00,1.679,1.6802,1.6786,1.679,282700000.0
2007-08-17 00:20:00,1.67885,1.6797,1.6786,1.6788,255700000.0
2007-08-17 00:21:00,1.6791,1.6803,1.6786,1.6799,286400000.0
2007-08-17 00:22:00,1.6799,1.6804,1.6793,1.6793,362600000.0
2007-08-17 00:23:00,1.6793,1.6797,1.6789,1.6794,150500000.0
2007-08-17 00:24:00,1.6791,1.6794,1.678,1.6784,246900000.0
2007-08-17 00:25:00,1.6784,1.679,1.6783,1.6785,112100000.0
2007-08-17 00:26:00,1.6784,1.6788,1.6784,1.6787,102100000.0
2007-08-17 00:27:00,1.6784,1.6791,1.6782,1.6785,199300000.0
2007-08-17 00:28:00,1.6785,1.6789,1.6785,1.6785,22100000.0
2007-08-17 00:29:00,1.6785,1.6792,1.6781,1.6788,156100000.0
2007-08-17 00:30:00,1.6789,1.6789,1.6756,1.67615,366400000.0
2007-08-17 00:31:00,1.67615,1.678,1.67615,1.6776,225900000.0
2007-08-17 00:32:00,1.6778,1.6795,1.6772,1.6795,342600000.0
2007-08-17 00:33:00,1.6793,1.6812,1.67875,1.6802,397400000.0
2007-08-17 00:34:00,1.6802,1.6827,1.6802,1.6819,408100000.0
2007-08-17 00:35:00,1.6814,1.6832,1.6814,1.6825,421000000.0
2007-08-17 00:36:00,1.6828,1.6857,1.68235,1.6844,313900000.0
2007-08-17 00:37:00,1.6844,1.6851,1.6831,1.6834,227200000.0
2007-08-17 00:38:00,1.68305,1.6836,1.683,1.6833,209000000.0
2007-08-17 00:39:00,1.6834,1.6834,1.6818,1.6823,188400000.0
2007-08-17 00:40:00,1.6823,1.6826,1.6807,1.6813,143900000.0
2007-08-17 00:41:00,1.6811,1.6817,1.6809,1.6812,139200000.0
2007-08-17 00:42:00,1.6809,1.6814,1.6808,1.6814,160200000.0
2007-08-17 00:43:00,1.681,1.682,1.681,1.6817,177300000.0
2007-08-17 00:44:00,1.6816,1.6822,1.68075,1.6813,194900000.0
2007-08-17 00:45:00,1.6816,1.6819,1.6808,1.6816,143000000.0
2007-08-17 00:46:00,1.6816,1.68215,1.6813,1.6818,113200000.0
2007-08-17 00:47:00,1.682,1.6825,1.6813,1.6824,210300000.0
2007-08-17 00:48:00,1.6826,1.6845,1.6819,1.6845,217300000.0
2007-08-17 00:49:00,1.6843,1.6848,1.6835,1.6842,256200000.0
2007-08-17 00:50:00,1.6836,1.6848,1.6835,1.68435,248500000.0
2007-08-17 00:51:00,1.6848,1.6849,1.6844,1.6844,44800000.0
2007-08-17 00:52:00,1.685,1.6851,1.68425,1.6847,181300000.0
2007-08-17 00:53:00,1.6845,1.685,1.68405,1.6847,84800000.0
2007-08-17 00:54:00,1.6847,1.6847,1.6837,1.68395,155100000.0
2007-08-17 00:55:00,1.68395,1.6847,1.6838,1.6841,136100000.0
2007-08-17 00:56:00,1.6845,1.6858,1.68405,1.6856,169200000.0
2007-08-17 00:57:00,1.6853,1.6864,1.6853,1.6861,230800000.0
2007-08-17 00:58:00,1.6864,1.6877,1.68565,1.6861,341700000.0
2007-08-17 00:59:00,1.6861,1.6862,1.6853,1.6862,98000000.0
2007-08-17 01:00:00,1.6859,1.686,1.68425,1.6847,226200000.0
2007-08-17 01:01:00,1.6847,1.6853,1.6844,1.6853,246700000.0
2007-08-17 01:02:00,1.6853,1.6881,1.6853,1.6881,438800000.0
2007-08-17 01:03:00,1.6881,1.6887,1.68725,1.6885,423900000.0
2007-08-17 01:04:00,1.688,1.6896,1.6875,1.6887,481300000.0
2007-08-17 01:05:00,1.6888,1.6892,1.6871,1.6877,309800000.0
2007-08-17 01:06:00,1.6877,1.6879,1.6862,1.6876,357200000.0
2007-08-17 01:07:00,1.6875,1.6899,1.6874,1.6899,487800000.0
2007-08-17 01:08:00,1.6898,1.6929,1.6893,1.6921,237800000.0
2007-08-17 01:09:00,1.6923,1.6942,1.6919,1.6934,348600000.0
2007-08-17 01:10:00,1.694,1.7002,1.694,1.6995,352600000.0
2007-08-17 01:11:00,1.6995,1.71555,1.6995,1.7154,79600000.0
2007-08-17 01:12:00,1.7154,1.71595,1.7059,1.7059,263600000.0
2007-08-17 01:13:00,1.7061,1.70745,1.7037,1.7037,412100000.0
2007-08-17 01:14:00,1.7038,1.7038,1.7007,1.7038,390900000.0
2007-08-17 01:15:00,1.7037,1.705,1.7022,1.7035,470700000.0
2007-08-17 01:16:00,1.7035,1.7035,1.69815,1.6996,259700000.0
2007-08-17 01:17:00,1.7017,1.70175,1.6982,1.69915,252300000.0
2007-08-17 01:18:00,1.69915,1.69915,1.6936,1.6941,185200000.0
2007-08-17 01:19:00,1.6942,1.695,1.6922,1.6935,214500000.0
2007-08-17 01:20:00,1.6934,1.6941,1.6921,1.69275,86100000.0
2007-08-17 01:21:00,1.69275,1.6934,1.6916,1.6932,259500000.0
2007-08-17 01:22:00,1.6932,1.6932,1.6923,1.69265,194400000.0
2007-08-17 01:23:00,1.6927,1.6959,1.6916,1.6958,258500000.0
2007-08-17 01:24:00,1.6959,1.6964,1.6952,1.6962,257100000.0
2007-08-17 01:25:00,1.6959,1.7012,1.69545,1.7004,70100000.0
2007-08-17 01:26:00,1.7005,1.7007,1.69965,1.7004,57500000.0
2007-08-17 01:27:00,1.7004,1.7004,1.6962,1.6994,31000000.0
2007-08-17 01:28:00,1.6987,1.7009,1.69825,1.6999,78500000.0
2007-08-17 01:29:00,1.6999,1.70265,1.6981,1.70265,126500000.0
2007-08-17 01:30:00,1.703,1.7087,1.70265,1.7085,314000000.0
2007-08-17 01:31:00,1.7096,1.7118,1.7062,1.7073,419900000.0
2007-08-17 01:32:00,1.70735,1.7078,1.7018,1.7018,323400000.0
2007-08-17 01:33:00,1.7019,1.7045,1.7016,1.7042,248800000.0
2007-08-17 01:34:00,1.7042,1.7059,1.7042,1.7052,287200000.0
2007-08-17 01:35:00,1.705,1.7072,1.7037,1.7053,73600000.0
2007-08-17 01:36:00,1.7053,1.7053,1.70115,1.702,342800000.0
2007-08-17 01:37:00,1.7016,1.7019,1.6995,1.7018,254000000.0
2007-08-17 01:38:00,1.7018,1.7018,1.6969,1.6974,220700000.0
2007-08-17 01:39:00,1.6974,1.6974,1.6962,1.6966,133200000.0
2007-08-17 01:40:00,1.6964,1.6972,1.6959,1.697,292400000.0
2007-08-17 01:41:00,1.697,1.699,1.6963,1.698,435900000.0
2007-08-17 01:42:00,1.69815,1.69915,1.6975,1.6991,272800000.0
2007-08-17 01:43:00,1.699,1.6992,1.697,1.6978,256000000.0
2007-08-17 01:44:00,1.6978,1.6982,1.6967,1.6969,269400000.0
2007-08-17 01:45:00,1.69685,1.6976,1.6957,1.69665,407100000.0
2007-08-17 01:46:00,1.6967,1.6971,1.69515,1.6955,444000000.0
2007-08-17 01:47:00,1.6954,1.6959,1.6909,1.691,314000000.0
2007-08-17 01:48:00,1.6909,1.6911,1.6894,1.6907,181800000.0
2007-08-17 01:49:00,1.6909,1.691,1.6887,1.689,282700000.0
2007-08-17 01:50:00,1.689,1.6913,1.68885,1.6912,310900000.0
2007-08-17 01:51:00,1.6912,1.6933,1.691,1.69305,238000000.0
2007-08-17 01:52:00,1.6932,1.69485,1.69305,1.694,131500000.0
2007-08-17 01:53:00,1.69435,1.6945,1.6926,1.6935,218300000.0
2007-08-17 01:54:00,1.6935,1.6941,1.6928,1.6928,316000000.0
2007-08-17 01:55:00,1.693,1.6944,1.69195,1.6932,104000000.0
2007-08-17 01:56:00,1.6935,1.6947,1.693,1.6941,192400000.0
2007-08-17 01:57:00,1.6938,1.6938,1.6919,1.6919,159600000.0
2007-08-17 01:58:00,1.69195,1.6925,1.6909,1.6918,311400000.0
2007-08-17 01:59:00,1.69215,1.6945,1.6918,1.69405,299800000.0
2007-08-17 02:00:00,1.6939,1.6958,1.693,1.6952,216000000.0
2007-08-17 02:01:00,1.6951,1.6956,1.6929,1.6936,502300000.0
2007-08-17 02:02:00,1.6936,1.6937,1.6916,1.6921,279100000.0
2007-08-17 02:03:00,1.6918,1.6925,1.69135,1.6919,372600000.0
2007-08-17 02:04:00,1.6919,1.6919,1.69015,1.69115,265100000.0
2007-08-17 02:05:00,1.6914,1.69445,1.6913,1.6925,168300000.0
2007-08-17 02:06:00,1.6928,1.6939,1.6924,1.6933,262300000.0
2007-08-17 02:07:00,1.6934,1.6937,1.6918,1.6931,166300000.0
2007-08-17 02:08:00,1.6926,1.6931,1.6916,1.6928,130300000.0
2007-08-17 02:09:00,1.6928,1.6932,1.6924,1.6924,112200000.0
2007-08-17 02:10:00,1.6924,1.6928,1.6915,1.6916,177200000.0
2007-08-17 02:11:00,1.6916,1.6921,1.6901,1.69055,338900000.0
2007-08-17 02:12:00,1.69055,1.6914,1.6899,1.6908,191000000.0
2007-08-17 02:13:00,1.69065,1.6913,1.688,1.68855,308800000.0
2007-08-17 02:14:00,1.6881,1.6892,1.6855,1.688,380200000.0
2007-08-17 02:15:00,1.688,1.6894,1.68695,1.6894,154300000.0
2007-08-17 02:16:00,1.68915,1.6906,1.68885,1.68895,169700000.0
2007-08-17 02:17:00,1.6898,1.6903,1.6883,1.6895,131500000.0
2007-08-17 02:18:00,1.6895,1.6896,1.68835,1.68885,121300000.0
2007-08-17 02:19:00,1.6888,1.689,1.6878,1.6889,81000000.0
2007-08-17 02:20:00,1.6889,1.6909,1.68865,1.6899,246700000.0
2007-08-17 02:21:00,1.6901,1.6933,1.6899,1.6899,284100000.0
2007-08-17 02:22:00,1.69175,1.6931,1.6906,1.692,170300000.0
2007-08-17 02:23:00,1.6916,1.6938,1.6916,1.6926,227600000.0
2007-08-17 02:24:00,1.6943,1.6953,1.694,1.6942,207700000.0
2007-08-17 02:25:00,1.6943,1.6946,1.6934,1.6934,164100000.0
2007-08-17 02:26:00,1.69375,1.6938,1.6923,1.6927,304500000.0
2007-08-17 02:27:00,1.6925,1.6928,1.6919,1.6928,52600000.0
2007-08-17 02:28:00,1.6928,1.693,1.6921,1.6926,264100000.0
2007-08-17 02:29:00,1.693,1.6952,1.69275,1.6943,235300000.0
2007-08-17 02:30:00,1.6948,1.6963,1.6944,1.6961,302500000.0
2007-08-17 02:31:00,1.69585,1.6965,1.6952,1.6952,310800000.0
2007-08-17 02:32:00,1.69535,1.6972,1.6951,1.6963,429700000.0
2007-08-17 02:33:00,1.6962,1.6964,1.69565,1.6962,182500000.0
2007-08-17 02:34:00,1.6961,1.69695,1.6912,1.6912,447800000.0
2007-08-17 02:35:00,1.6919,1.6933,1.6917,1.6931,246900000.0
2007-08-17 02:36:00,1.6932,1.69335,1.6923,1.69335,92800000.0
2007-08-17 02:37:00,1.6933,1.6942,1.6932,1.6936,158100000.0
2007-08-17 02:38:00,1.6937,1.69455,1.69335,1.6944,93000000.0
2007-08-17 02:39:00,1.6946,1.6971,1.6944,1.6955,283600000.0
2007-08-17 02:40:00,1.6955,1.6956,1.6943,1.6948,409300000.0
2007-08-17 02:41:00,1.695,1.6959,1.6948,1.6954,157000000.0
2007-08-17 02:42:00,1.6955,1.6958,1.6953,1.6953,34000000.0
2007-08-17 02:43:00,1.6954,1.6954,1.695,1.695,146100000.0
2007-08-17 02:44:00,1.6952,1.6959,1.695,1.6958,135700000.0
2007-08-17 02:45:00,1.6957,1.6971,1.6953,1.697,523500000.0
2007-08-17 02:46:00,1.6971,1.6977,1.69685,1.6975,281800000.0
2007-08-17 02:47:00,1.6975,1.6994,1.6975,1.6984,543500000.0
2007-08-17 02:48:00,1.6984,1.6984,1.6956,1.6963,358500000.0
2007-08-17 02:49:00,1.6964,1.6968,1.6963,1.6966,84000000.0
2007-08-17 02:50:00,1.6965,1.6967,1.6963,1.6964,43200000.0
2007-08-17 02:51:00,1.6963,1.6965,1.696,1.696,88800000.0
2007-08-17 02:52:00,1.69605,1.6962,1.6938,1.69485,317400000.0
2007-08-17 02:53:00,1.6947,1.6953,1.6933,1.6934,277500000.0
2007-08-17 02:54:00,1.6932,1.6947,1.6931,1.6939,352200000.0
2007-08-17 02:55:00,1.6939,1.695,1.6935,1.6949,168600000.0
2007-08-17 02:56:00,1.6951,1.6953,1.694,1.6947,180300000.0
2007-08-17 02:57:00,1.6943,1.6947,1.6937,1.6944,119700000.0
2007-08-17 02:58:00,1.6943,1.6943,1.6938,1.6939,69900000.0
2007-08-17 02:59:00,1.69395,1.6959,1.6933,1.6956,200700000.0
2007-08-17 03:00:00,1.6956,1.6962,1.6942,1.6957,279700000.0
2007-08-17 03:01:00,1.6959,1.6972,1.6959,1.6972,138000000.0
2007-08-17 03:02:00,1.6972,1.7007,1.69715,1.7002,380100000.0
2007-08-17 03:03:00,1.7006,1.7022,1.70005,1.7022,462900000.0
2007-08-17 03:04:00,1.7021,1.7027,1.7013,1.7016,602400000.0
2007-08-17 03:05:00,1.7017,1.702,1.7009,1.7019,388400000.0
2007-08-17 03:06:00,1.7019,1.7022,1.701,1.701,303700000.0
2007-08-17 03:07:00,1.7013,1.7019,1.7008,1.7012,271800000.0
2007-08-17 03:08:00,1.7009,1.701,1.6997,1.7004,380500000.0
2007-08-17 03:09:00,1.7006,1.7012,1.6998,1.7,247200000.0
2007-08-17 03:10:00,1.7,1.7003,1.699,1.6997,311400000.0
2007-08-17 03:11:00,1.6997,1.701,1.6996,1.7008,399600000.0
2007-08-17 03:12:00,1.7008,1.7011,1.7004,1.7008,110900000.0
2007-08-17 03:13:00,1.7004,1.7024,1.7004,1.7014,356300000.0
2007-08-17 03:14:00,1.7015,1.7045,1.701,1.7042,481400000.0
2007-08-17 03:15:00,1.7037,1.7043,1.7029,1.704,397600000.0
2007-08-17 03:16:00,1.7035,1.7045,1.7035,1.704,315200000.0
2007-08-17 03:17:00,1.7042,1.7042,1.7019,1.7027,230100000.0
2007-08-17 03:18:00,1.7027,1.7038,1.7021,1.7023,372900000.0
2007-08-17 03:19:00,1.7028,1.7034,1.7022,1.703,249400000.0
2007-08-17 03:20:00,1.7029,1.7033,1.7013,1.7028,531700000.0
2007-08-17 03:21:00,1.7023,1.7086,1.70225,1.7084,707000000.0
2007-08-17 03:22:00,1.7087,1.7087,1.7059,1.7062,629400000.0
2007-08-17 03:23:00,1.7065,1.707,1.7048,1.7048,382000000.0
2007-08-17 03:24:00,1.7052,1.7057,1.703,1.7037,670600000.0
2007-08-17 03:25:00,1.70375,1.7053,1.70335,1.7037,472600000.0
2007-08-17 03:26:00,1.7038,1.704,1.703,1.7031,266500000.0
2007-08-17 03:27:00,1.7031,1.7034,1.702,1.7024,151300000.0
2007-08-17 03:28:00,1.7024,1.7029,1.7021,1.7028,63900000.0
2007-08-17 03:29:00,1.7026,1.7028,1.6988,1.7,462500000.0
2007-08-17 03:30:00,1.7,1.7035,1.7,1.7023,268300000.0
2007-08-17 03:31:00,1.7025,1.7026,1.7006,1.7007,191200000.0
2007-08-17 03:32:00,1.7009,1.7011,1.69935,1.6999,173000000.0
2007-08-17 03:33:00,1.6997,1.7001,1.6985,1.6996,110200000.0
2007-08-17 03:34:00,1.69955,1.7028,1.6994,1.7028,221200000.0
2007-08-17 03:35:00,1.7029,1.7042,1.70205,1.7027,261600000.0
2007-08-17 03:36:00,1.7025,1.7036,1.7018,1.7036,131000000.0
2007-08-17 03:37:00,1.7035,1.7036,1.7028,1.7036,48000000.0
2007-08-17 03:38:00,1.7038,1.7051,1.7038,1.70425,204100000.0
2007-08-17 03:39:00,1.7045,1.705,1.70395,1.7044,123800000.0
2007-08-17 03:40:00,1.7048,1.7048,1.7028,1.7028,93100000.0
2007-08-17 03:41:00,1.7028,1.7038,1.7028,1.7038,73800000.0
2007-08-17 03:42:00,1.70355,1.7043,1.70355,1.7043,126300000.0
2007-08-17 03:43:00,1.7043,1.7043,1.7026,1.7037,145600000.0
2007-08-17 03:44:00,1.7036,1.7038,1.7028,1.7035,79000000.0
2007-08-17 03:45:00,1.7038,1.7049,1.7035,1.7049,46800000.0
2007-08-17 03:46:00,1.705,1.70625,1.7048,1.7061,68900000.0
2007-08-17 03:47:00,1.7066,1.7067,1.7044,1.7054,193700000.0
2007-08-17 03:48:00,1.7056,1.7058,1.7048,1.7052,135700000.0
2007-08-17 03:49:00,1.7049,1.7051,1.703,1.7036,246200000.0
2007-08-17 03:50:00,1.7036,1.7039,1.7028,1.7033,109600000.0
2007-08-17 03:51:00,1.7033,1.7037,1.7028,1.7037,220100000.0
2007-08-17 03:52:00,1.7034,1.7048,1.7034,1.7048,204900000.0
2007-08-17 03:53:00,1.70405,1.7053,1.70405,1.7047,155400000.0
2007-08-17 03:54:00,1.7047,1.7047,1.70225,1.7029,273500000.0
2007-08-17 03:55:00,1.7027,1.7034,1.7024,1.703,233800000.0
2007-08-17 03:56:00,1.7032,1.7032,1.6999,1.7015,481800000.0
2007-08-17 03:57:00,1.7019,1.7022,1.7011,1.7015,303500000.0
2007-08-17 03:58:00,1.7014,1.7019,1.69975,1.7019,485100000.0
2007-08-17 03:59:00,1.7015,1.7029,1.7015,1.7025,92800000.0
2007-08-17 04:00:00,1.7029,1.7029,1.70225,1.7029,136000000.0
2007-08-17 04:01:00,1.7026,1.7036,1.7025,1.7033,147600000.0
2007-08-17 04:02:00,1.7033,1.7048,1.70255,1.7047,377900000.0
2007-08-17 04:03:00,1.7051,1.7052,1.7031,1.7043,316400000.0
2007-08-17 04:04:00,1.7043,1.7044,1.7027,1.7039,354300000.0
2007-08-17 04:05:00,1.7035,1.7044,1.7029,1.7037,192300000.0
2007-08-17 04:06:00,1.704,1.7044,1.702,1.70285,160800000.0
2007-08-17 04:07:00,1.70285,1.7035,1.7028,1.7033,197600000.0
2007-08-17 04:08:00,1.7033,1.7034,1.7013,1.7019,235000000.0
2007-08-17 04:09:00,1.7018,1.7028,1.7016,1.7025,277000000.0
2007-08-17 04:10:00,1.7022,1.7022,1.7007,1.7012,237200000.0
2007-08-17 04:11:00,1.7012,1.7023,1.7008,1.7015,228300000.0
2007-08-17 04:12:00,1.7016,1.7021,1.70135,1.7015,206200000.0
2007-08-17 04:13:00,1.7012,1.7019,1.7003,1.7009,457200000.0
2007-08-17 04:14:00,1.7009,1.7024,1.7002,1.7024,294700000.0
2007-08-17 04:15:00,1.7023,1.7034,1.7017,1.7026,266400000.0
2007-08-17 04:16:00,1.70215,1.7031,1.70215,1.7024,153100000.0
2007-08-17 04:17:00,1.70175,1.7021,1.7009,1.702,298400000.0
2007-08-17 04:18:00,1.7021,1.7026,1.7017,1.7019,206800000.0
2007-08-17 04:19:00,1.7022,1.7022,1.7015,1.7018,86000000.0
2007-08-17 04:20:00,1.7019,1.7019,1.7009,1.7014,139900000.0
2007-08-17 04:21:00,1.7014,1.7015,1.7004,1.7012,258200000.0
2007-08-17 04:22:00,1.7013,1.7018,1.7009,1.7014,151300000.0
2007-08-17 04:23:00,1.7012,1.7012,1.7002,1.7007,113900000.0
2007-08-17 04:24:00,1.7011,1.7016,1.7,1.701,233700000.0
2007-08-17 04:25:00,1.7011,1.7012,1.70025,1.7007,268500000.0
2007-08-17 04:26:00,1.7005,1.7007,1.69895,1.7003,230400000.0
2007-08-17 04:27:00,1.7002,1.7008,1.6982,1.6986,239200000.0
2007-08-17 04:28:00,1.6985,1.6999,1.6985,1.6991,228600000.0
2007-08-17 04:29:00,1.6991,1.6994,1.6987,1.6994,103700000.0
2007-08-17 04:30:00,1.6994,1.7003,1.6993,1.7001,101800000.0
2007-08-17 04:31:00,1.7001,1.7001,1.6994,1.6997,121400000.0
2007-08-17 04:32:00,1.6996,1.7002,1.6995,1.7,112200000.0
2007-08-17 04:33:00,1.7001,1.7005,1.6999,1.7005,100400000.0
2007-08-17 04:34:00,1.7005,1.7008,1.7002,1.7007,131200000.0
2007-08-17 04:35:00,1.701,1.7015,1.7007,1.7011,91100000.0
2007-08-17 04:36:00,1.7011,1.7012,1.7008,1.7008,79600000.0
2007-08-17 04:37:00,1.7008,1.701,1.70055,1.7006,168000000.0
2007-08-17 04:38:00,1.7006,1.7011,1.7004,1.7011,133600000.0
2007-08-17 04:39:00,1.701,1.701,1.701,1.701,6500000.0
2007-08-17 04:40:00,1.7009,1.7014,1.7006,1.7012,75900000.0
2007-08-17 04:41:00,1.7013,1.7014,1.7007,1.7007,182100000.0
2007-08-17 04:42:00,1.701,1.701,1.7006,1.7009,66100000.0
2007-08-17 04:43:00,1.7007,1.7014,1.7007,1.7012,71100000.0
2007-08-17 04:44:00,1.701,1.7014,1.7002,1.7014,207400000.0
2007-08-17 04:45:00,1.7015,1.7021,1.7014,1.7021,67300000.0
2007-08-17 04:46:00,1.702,1.7022,1.701,1.7016,93600000.0
2007-08-17 04:47:00,1.7016,1.702,1.7016,1.702,56400000.0
2007-08-17 04:48:00,1.7018,1.7026,1.7018,1.7023,95200000.0
2007-08-17 04:49:00,1.7021,1.7023,1.702,1.7021,35700000.0
2007-08-17 04:50:00,1.7024,1.7025,1.7019,1.7021,56600000.0
2007-08-17 04:51:00,1.702,1.7022,1.701,1.7011,149500000.0
2007-08-17 04:52:00,1.7012,1.7015,1.7002,1.70025,253500000.0
2007-08-17 04:53:00,1.7004,1.7006,1.6998,1.6998,93100000.0
2007-08-17 04:54:00,1.6998,1.7007,1.69915,1.7004,244200000.0
2007-08-17 04:55:00,1.7007,1.701,1.7004,1.7008,64900000.0
2007-08-17 04:56:00,1.701,1.7014,1.7008,1.7012,55200000.0
2007-08-17 04:57:00,1.7012,1.7014,1.7005,1.7014,101900000.0
2007-08-17 04:58:00,1.7012,1.7014,1.7009,1.7013,124100000.0
2007-08-17 04:59:00,1.7016,1.7033,1.7016,1.7033,209700000.0
2007-08-17 05:00:00,1.7031,1.7037,1.7016,1.7024,363900000.0
2007-08-17 05:01:00,1.7023,1.703,1.70225,1.70225,172000000.0
2007-08-17 05:02:00,1.7025,1.7031,1.7025,1.70265,89400000.0
2007-08-17 05:03:00,1.70265,1.7038,1.70265,1.7034,239900000.0
2007-08-17 05:04:00,1.7034,1.7036,1.7021,1.7023,256700000.0
2007-08-17 05:05:00,1.7021,1.7029,1.7008,1.7008,272200000.0
2007-08-17 05:06:00,1.7008,1.7008,1.69985,1.7006,383100000.0
2007-08-17 05:07:00,1.7005,1.7012,1.69965,1.701,433800000.0
2007-08-17 05:08:00,1.7009,1.7016,1.7009,1.7013,144600000.0
2007-08-17 05:09:00,1.7013,1.7031,1.7011,1.7013,388000000.0
2007-08-17 05:10:00,1.7015,1.704,1.7014,1.7039,341700000.0
2007-08-17 05:11:00,1.7043,1.7047,1.7036,1.70405,501600000.0
2007-08-17 05:12:00,1.704,1.7045,1.7025,1.7025,249400000.0
2007-08-17 05:13:00,1.7032,1.7032,1.702,1.7032,77400000.0
2007-08-17 05:14:00,1.7032,1.7034,1.70225,1.7028,239300000.0
2007-08-17 05:15:00,1.7028,1.7029,1.7023,1.7023,94000000.0
2007-08-17 05:16:00,1.7024,1.7035,1.7023,1.7026,153000000.0
2007-08-17 05:17:00,1.7038,1.7043,1.7032,1.7037,230500000.0
2007-08-17 05:18:00,1.7039,1.705,1.703,1.7042,297700000.0
2007-08-17 05:19:00,1.7042,1.7044,1.7027,1.704,317900000.0
2007-08-17 05:20:00,1.704,1.7041,1.7036,1.7037,53200000.0
2007-08-17 05:21:00,1.7034,1.7063,1.7034,1.7057,343700000.0
2007-08-17 05:22:00,1.7057,1.7061,1.7048,1.7051,316700000.0
2007-08-17 05:23:00,1.7051,1.7064,1.70495,1.7061,180600000.0
2007-08-17 05:24:00,1.7062,1.7063,1.7051,1.7058,261000000.0
2007-08-17 05:25:00,1.7059,1.7069,1.7054,1.7061,260200000.0
2007-08-17 05:26:00,1.7061,1.7067,1.7058,1.7059,180300000.0
2007-08-17 05:27:00,1.7059,1.7059,1.7048,1.7055,189000000.0
2007-08-17 05:28:00,1.7055,1.7057,1.7047,1.7049,237600000.0
2007-08-17 05:29:00,1.7049,1.7049,1.70385,1.70385,179200000.0
2007-08-17 05:30:00,1.704,1.7047,1.7035,1.7046,194200000.0
2007-08-17 05:31:00,1.7047,1.7054,1.7045,1.7051,110700000.0
2007-08-17 05:32:00,1.7051,1.70605,1.7051,1.7053,152800000.0
2007-08-17 05:33:00,1.7053,1.7061,1.7051,1.7056,238700000.0
2007-08-17 05:34:00,1.7055,1.7055,1.705,1.7052,106900000.0
2007-08-17 05:35:00,1.7052,1.7052,1.7046,1.7047,74100000.0
2007-08-17 05:36:00,1.7045,1.7047,1.7042,1.7046,127500000.0
2007-08-17 05:37:00,1.7047,1.7053,1.7047,1.7052,81900000.0
2007-08-17 05:38:00,1.7052,1.7067,1.7051,1.7067,619800000.0
2007-08-17 05:39:00,1.7066,1.709,1.7066,1.709,564900000.0
2007-08-17 05:40:00,1.709,1.711,1.7088,1.711,644800000.0
2007-08-17 05:41:00,1.7108,1.7113,1.7101,1.7101,681300000.0
2007-08-17 05:42:00,1.7102,1.7102,1.7087,1.7091,270200000.0
2007-08-17 05:43:00,1.7091,1.7091,1.7079,1.708,336400000.0
2007-08-17 05:44:00,1.70805,1.7095,1.70805,1.7085,331200000.0
2007-08-17 05:45:00,1.7086,1.7094,1.7086,1.7091,274700000.0
2007-08-17 05:46:00,1.7089,1.7106,1.7089,1.7098,558000000.0
2007-08-17 05:47:00,1.7101,1.7101,1.7089,1.7096,447900000.0
2007-08-17 05:48:00,1.7096,1.7111,1.7092,1.7111,464700000.0
2007-08-17 05:49:00,1.7112,1.7113,1.7093,1.7093,404700000.0
2007-08-17 05:50:00,1.7097,1.7111,1.7096,1.7108,348300000.0
2007-08-17 05:51:00,1.7109,1.7128,1.71055,1.7127,303300000.0
2007-08-17 05:52:00,1.7128,1.7128,1.7108,1.7117,471800000.0
2007-08-17 05:53:00,1.7118,1.7128,1.71145,1.7125,305900000.0
2007-08-17 05:54:00,1.7126,1.7151,1.7125,1.7149,609300000.0
2007-08-17 05:55:00,1.715,1.715,1.71325,1.7141,298900000.0
2007-08-17 05:56:00,1.714,1.7149,1.7134,1.7149,511200000.0
2007-08-17 05:57:00,1.715,1.7151,1.7143,1.7151,312300000.0
2007-08-17 05:58:00,1.715,1.7155,1.7147,1.7147,220600000.0
2007-08-17 05:59:00,1.7147,1.7156,1.7135,1.7139,251400000.0
2007-08-17 06:00:00,1.7139,1.714,1.7132,1.7138,231300000.0
2007-08-17 06:01:00,1.7138,1.7145,1.7134,1.7139,253300000.0
2007-08-17 06:02:00,1.714,1.7142,1.7132,1.7141,167200000.0
2007-08-17 06:03:00,1.7141,1.7141,1.71315,1.7132,237700000.0
2007-08-17 06:04:00,1.7131,1.7136,1.7127,1.7133,167200000.0
2007-08-17 06:05:00,1.7134,1.7134,1.71245,1.7133,351400000.0
2007-08-17 06:06:00,1.7133,1.714,1.7133,1.7139,97400000.0
2007-08-17 06:07:00,1.7139,1.7139,1.7119,1.7121,370000000.0
2007-08-17 06:08:00,1.7121,1.714,1.7121,1.713,552800000.0
2007-08-17 06:09:00,1.713,1.7142,1.7121,1.71385,333200000.0
2007-08-17 06:10:00,1.7143,1.7154,1.71395,1.7154,163100000.0
2007-08-17 06:11:00,1.7152,1.7153,1.7147,1.7151,247300000.0
2007-08-17 06:12:00,1.7151,1.7184,1.7148,1.7182,473300000.0
2007-08-17 06:13:00,1.7184,1.7193,1.716,1.71725,690199999.0
2007-08-17 06:14:00,1.7173,1.7176,1.7165,1.71655,400900000.0
2007-08-17 06:15:00,1.7167,1.7175,1.7166,1.7171,458300000.0
2007-08-17 06:16:00,1.7171,1.7179,1.7156,1.7179,344700000.0
2007-08-17 06:17:00,1.7179,1.7181,1.7167,1.7167,503800000.0
2007-08-17 06:18:00,1.717,1.7173,1.7151,1.7161,444800000.0
2007-08-17 06:19:00,1.71625,1.7165,1.7153,1.71635,438100000.0
2007-08-17 06:20:00,1.7164,1.7177,1.7154,1.7156,308000000.0
2007-08-17 06:21:00,1.7152,1.716,1.7142,1.7146,431800000.0
2007-08-17 06:22:00,1.7154,1.7162,1.7144,1.71555,344300000.0
2007-08-17 06:23:00,1.71555,1.71555,1.7137,1.7139,318400000.0
2007-08-17 06:24:00,1.71425,1.71445,1.7121,1.7138,164300000.0
2007-08-17 06:25:00,1.71385,1.7144,1.7136,1.7144,282400000.0
2007-08-17 06:26:00,1.7145,1.7145,1.7135,1.7137,99100000.0
2007-08-17 06:27:00,1.7137,1.7145,1.7137,1.7145,137600000.0
2007-08-17 06:28:00,1.7144,1.7165,1.7142,1.7162,261200000.0
2007-08-17 06:29:00,1.7164,1.7168,1.7132,1.7145,199100000.0
2007-08-17 06:30:00,1.7145,1.7154,1.7141,1.7152,292300000.0
2007-08-17 06:31:00,1.7157,1.7167,1.7155,1.7167,132500000.0
2007-08-17 06:32:00,1.71655,1.7179,1.71655,1.7172,360300000.0
2007-08-17 06:33:00,1.717,1.7185,1.7166,1.7174,277100000.0
2007-08-17 06:34:00,1.7176,1.7183,1.7173,1.7179,134000000.0
2007-08-17 06:35:00,1.71785,1.71875,1.7176,1.7183,327800000.0
2007-08-17 06:36:00,1.71825,1.7188,1.7178,1.7182,280000000.0
2007-08-17 06:37:00,1.7183,1.7185,1.7176,1.7178,259100000.0
2007-08-17 06:38:00,1.7182,1.7186,1.7176,1.7182,204500000.0
2007-08-17 06:39:00,1.7185,1.7186,1.7182,1.7186,75400000.0
2007-08-17 06:40:00,1.7186,1.7186,1.71715,1.7172,139600000.0
2007-08-17 06:41:00,1.71715,1.7175,1.7169,1.717,182400000.0
2007-08-17 06:42:00,1.717,1.7172,1.7162,1.7165,232200000.0
2007-08-17 06:43:00,1.7166,1.7168,1.716,1.7166,141300000.0
2007-08-17 06:44:00,1.7166,1.717,1.7159,1.71665,165700000.0
2007-08-17 06:45:00,1.7162,1.7169,1.7162,1.71665,97500000.0
2007-08-17 06:46:00,1.7168,1.7168,1.7162,1.7165,63300000.0
2007-08-17 06:47:00,1.7165,1.7165,1.7164,1.7165,21000000.0
2007-08-17 06:48:00,1.7162,1.7162,1.7159,1.7161,90500000.0
2007-08-17 06:49:00,1.7159,1.7159,1.714,1.7147,111300000.0
2007-08-17 06:50:00,1.7144,1.71625,1.71395,1.7156,207300000.0
2007-08-17 06:51:00,1.7156,1.717,1.7154,1.717,209600000.0
2007-08-17 06:52:00,1.717,1.7179,1.7169,1.7176,258800000.0
2007-08-17 06:53:00,1.7175,1.7177,1.7156,1.7156,130700000.0
2007-08-17 06:54:00,1.7165,1.7169,1.7164,1.7165,12200000.0
2007-08-17 06:55:00,1.7165,1.7175,1.7165,1.7175,33600000.0
2007-08-17 06:56:00,1.7174,1.7177,1.7166,1.717,116000000.0
2007-08-17 06:57:00,1.717,1.7176,1.717,1.717,20600000.0
2007-08-17 06:58:00,1.717,1.7173,1.7164,1.7169,66200000.0
2007-08-17 06:59:00,1.7169,1.7169,1.7163,1.7164,10200000.0
2007-08-17 07:00:00,1.7169,1.7169,1.7159,1.71595,205100000.0
2007-08-17 07:01:00,1.71595,1.7162,1.71535,1.7156,189300000.0
2007-08-17 07:02:00,1.7156,1.7157,1.7148,1.7157,135500000.0
2007-08-17 07:03:00,1.7157,1.7176,1.7157,1.7169,298100000.0
2007-08-17 07:04:00,1.7168,1.7176,1.7168,1.7175,248400000.0
2007-08-17 07:05:00,1.7176,1.7186,1.7172,1.7182,331000000.0
2007-08-17 07:06:00,1.7183,1.7195,1.718,1.7192,248900000.0
2007-08-17 07:07:00,1.7192,1.7197,1.7172,1.7175,222700000.0
2007-08-17 07:08:00,1.7177,1.7193,1.7177,1.7178,281800000.0
2007-08-17 07:09:00,1.7179,1.7181,1.7172,1.7179,170200000.0
2007-08-17 07:10:00,1.71775,1.71905,1.7173,1.7175,261500000.0
2007-08-17 07:11:00,1.7173,1.718,1.7158,1.7175,193800000.0
2007-08-17 07:12:00,1.7174,1.7174,1.7155,1.7157,360000000.0
2007-08-17 07:13:00,1.7157,1.71695,1.7157,1.71645,116100000.0
2007-08-17 07:14:00,1.71645,1.717,1.7158,1.7162,234600000.0
2007-08-17 07:15:00,1.7162,1.71675,1.7157,1.7158,104300000.0
2007-08-17 07:16:00,1.7162,1.7166,1.7137,1.7148,228200000.0
2007-08-17 07:17:00,1.7144,1.7169,1.7138,1.71645,315400000.0
2007-08-17 07:18:00,1.716,1.7175,1.7153,1.7175,236000000.0
2007-08-17 07:19:00,1.7176,1.7185,1.7169,1.7177,307000000.0
2007-08-17 07:20:00,1.7178,1.719,1.7164,1.7177,259500000.0
2007-08-17 07:21:00,1.7173,1.71875,1.7169,1.71875,151200000.0
2007-08-17 07:22:00,1.7186,1.71875,1.717,1.71775,161600000.0
2007-08-17 07:23:00,1.7179,1.7186,1.7171,1.7186,304500000.0
2007-08-17 07:24:00,1.7186,1.7189,1.7178,1.7178,147100000.0
2007-08-17 07:25:00,1.7182,1.7187,1.7179,1.71805,165200000.0
2007-08-17 07:26:00,1.7181,1.7182,1.71745,1.7175,124000000.0
2007-08-17 07:27:00,1.7176,1.7177,1.717,1.7171,272800000.0
2007-08-17 07:28:00,1.7171,1.7174,1.7164,1.7169,209500000.0
2007-08-17 07:29:00,1.71685,1.717,1.7165,1.7167,117200000.0
2007-08-17 07:30:00,1.7167,1.7181,1.7167,1.7179,250000000.0
2007-08-17 07:31:00,1.7179,1.7188,1.71765,1.7188,251200000.0
2007-08-17 07:32:00,1.7187,1.7187,1.7172,1.71835,242100000.0
2007-08-17 07:33:00,1.7184,1.7189,1.7176,1.7189,107100000.0
2007-08-17 07:34:00,1.719,1.719,1.7174,1.7176,271200000.0
2007-08-17 07:35:00,1.7176,1.7179,1.7168,1.717,278100000.0
2007-08-17 07:36:00,1.7168,1.7176,1.7166,1.7173,253200000.0
2007-08-17 07:37:00,1.717,1.7174,1.717,1.7174,108000000.0
2007-08-17 07:38:00,1.7174,1.7185,1.717,1.71815,328500000.0
2007-08-17 07:39:00,1.71795,1.7189,1.7172,1.7184,291900000.0
2007-08-17 07:40:00,1.7184,1.7186,1.718,1.7183,158600000.0
2007-08-17 07:41:00,1.7183,1.719,1.7176,1.719,242900000.0
2007-08-17 07:42:00,1.7189,1.7194,1.71805,1.7183,261600000.0
2007-08-17 07:43:00,1.7185,1.7192,1.7182,1.7185,208700000.0
2007-08-17 07:44:00,1.7184,1.7188,1.7181,1.7186,199200000.0
2007-08-17 07:45:00,1.7185,1.7187,1.71775,1.7186,208600000.0
2007-08-17 07:46:00,1.7186,1.719,1.71845,1.7187,165400000.0
2007-08-17 07:47:00,1.7185,1.72185,1.7185,1.7204,349500000.0
2007-08-17 07:48:00,1.72035,1.721,1.7199,1.7207,272300000.0
2007-08-17 07:49:00,1.7207,1.7207,1.7201,1.7206,208000000.0
2007-08-17 07:50:00,1.7205,1.7206,1.7201,1.7205,226000000.0
2007-08-17 07:51:00,1.7204,1.7209,1.71995,1.7209,362800000.0
2007-08-17 07:52:00,1.72075,1.7221,1.72,1.7221,248800000.0
2007-08-17 07:53:00,1.7223,1.7229,1.7202,1.7204,478500000.0
2007-08-17 07:54:00,1.7206,1.721,1.72015,1.7206,166500000.0
2007-08-17 07:55:00,1.7207,1.7222,1.7202,1.7217,309600000.0
2007-08-17 07:56:00,1.7216,1.7221,1.7211,1.7211,303000000.0
2007-08-17 07:57:00,1.7213,1.7215,1.7208,1.721,108100000.0
2007-08-17 07:58:00,1.7209,1.721,1.7197,1.7197,218100000.0
2007-08-17 07:59:00,1.7197,1.7201,1.7176,1.7178,188000000.0
2007-08-17 08:00:00,1.7178,1.7178,1.7162,1.71765,457900000.0
2007-08-17 08:01:00,1.7176,1.71895,1.7172,1.7183,336600000.0
2007-08-17 08:02:00,1.7184,1.7202,1.71745,1.7201,285000000.0
2007-08-17 08:03:00,1.7199,1.7201,1.7189,1.7196,222800000.0
2007-08-17 08:04:00,1.7196,1.7198,1.719,1.7197,211400000.0
2007-08-17 08:05:00,1.71965,1.7206,1.7193,1.7204,228600000.0
2007-08-17 08:06:00,1.7204,1.7213,1.7201,1.7207,319600000.0
2007-08-17 08:07:00,1.72075,1.7209,1.72,1.7204,302500000.0
2007-08-17 08:08:00,1.7206,1.72185,1.7201,1.72185,199000000.0
2007-08-17 08:09:00,1.72185,1.72185,1.7196,1.72,191100000.0
2007-08-17 08:10:00,1.7204,1.7209,1.7196,1.72025,371100000.0
2007-08-17 08:11:00,1.7203,1.72115,1.72,1.7208,155500000.0
2007-08-17 08:12:00,1.7208,1.72115,1.7204,1.721,190900000.0
2007-08-17 08:13:00,1.7209,1.721,1.72,1.72,284400000.0
2007-08-17 08:14:00,1.7201,1.7201,1.7186,1.71925,406200000.0
2007-08-17 08:15:00,1.7192,1.7193,1.7174,1.718,253200000.0
2007-08-17 08:16:00,1.718,1.718,1.7167,1.7178,421200000.0
2007-08-17 08:17:00,1.7178,1.7178,1.7167,1.7176,210500000.0
2007-08-17 08:18:00,1.7178,1.7181,1.7175,1.7181,158100000.0
2007-08-17 08:19:00,1.7181,1.7182,1.7178,1.7181,103200000.0
2007-08-17 08:20:00,1.7181,1.7186,1.7181,1.7186,68400000.0
2007-08-17 08:21:00,1.7186,1.7192,1.7181,1.7183,115900000.0
2007-08-17 08:22:00,1.71845,1.7188,1.7178,1.7182,225700000.0
2007-08-17 08:23:00,1.718,1.7182,1.7178,1.718,108400000.0
2007-08-17 08:24:00,1.718,1.7182,1.7177,1.7182,52000000.0
2007-08-17 08:25:00,1.7186,1.7186,1.7177,1.7181,64800000.0
2007-08-17 08:26:00,1.71785,1.7185,1.7174,1.71785,240000000.0
2007-08-17 08:27:00,1.7181,1.7184,1.7162,1.7177,304400000.0
2007-08-17 08:28:00,1.7177,1.718,1.7162,1.7176,175600000.0
2007-08-17 08:29:00,1.7173,1.7176,1.7169,1.7169,147200000.0
2007-08-17 08:30:00,1.717,1.7179,1.7168,1.7175,199100000.0
2007-08-17 08:31:00,1.7177,1.7198,1.7177,1.7186,393800000.0
2007-08-17 08:32:00,1.7186,1.7201,1.71745,1.7193,421100000.0
2007-08-17 08:33:00,1.7196,1.7196,1.7173,1.7185,355900000.0
2007-08-17 08:34:00,1.7185,1.7197,1.718,1.7195,560800000.0
2007-08-17 08:35:00,1.7193,1.72,1.71855,1.7194,328100000.0
2007-08-17 08:36:00,1.7194,1.7207,1.7191,1.7206,471600000.0
2007-08-17 08:37:00,1.7207,1.7211,1.7195,1.7207,440800000.0
2007-08-17 08:38:00,1.7207,1.7208,1.71905,1.7201,589600000.0
2007-08-17 08:39:00,1.7204,1.7206,1.7192,1.7205,449000000.0
2007-08-17 08:40:00,1.7205,1.7211,1.72,1.7208,525100000.0
2007-08-17 08:41:00,1.7208,1.7213,1.7198,1.7207,479800000.0
2007-08-17 08:42:00,1.7207,1.7215,1.71995,1.7211,594100000.0
2007-08-17 08:43:00,1.721,1.7231,1.7209,1.7217,314800000.0
2007-08-17 08:44:00,1.7218,1.7225,1.7215,1.7222,466400000.0
2007-08-17 08:45:00,1.722,1.7233,1.7216,1.7232,588500000.0
2007-08-17 08:46:00,1.7232,1.7235,1.7226,1.7226,384000000.0
2007-08-17 08:47:00,1.7226,1.7267,1.7221,1.7248,1206300000.0
2007-08-17 08:48:00,1.7249,1.7286,1.7243,1.7266,1249900000.0
2007-08-17 08:49:00,1.72645,1.7274,1.7243,1.7243,817200000.0
2007-08-17 08:50:00,1.7246,1.7253,1.7238,1.7247,581400000.0
2007-08-17 08:51:00,1.7246,1.7252,1.7246,1.7249,427000000.0
2007-08-17 08:52:00,1.7249,1.7251,1.7241,1.7244,377800000.0
2007-08-17 08:53:00,1.7244,1.7254,1.724,1.7254,421600000.0
2007-08-17 08:54:00,1.7259,1.7261,1.72455,1.7259,485200000.0
2007-08-17 08:55:00,1.726,1.7301,1.7256,1.7288,666100000.0
2007-08-17 08:56:00,1.7289,1.7295,1.728,1.7289,633800000.0
2007-08-17 08:57:00,1.7292,1.7293,1.7276,1.7277,415300000.0
2007-08-17 08:58:00,1.7277,1.7301,1.7276,1.7286,549400000.0
2007-08-17 08:59:00,1.72855,1.7312,1.728,1.7285,616700000.0
2007-08-17 09:00:00,1.7285,1.73085,1.7283,1.7286,382100000.0
2007-08-17 09:01:00,1.7286,1.7296,1.7277,1.72925,565400000.0
2007-08-17 09:02:00,1.72925,1.7341,1.7285,1.7302,784200000.0
2007-08-17 09:03:00,1.7301,1.7307,1.7293,1.7295,501700000.0
2007-08-17 09:04:00,1.7294,1.731,1.7293,1.7302,463500000.0
2007-08-17 09:05:00,1.7302,1.73195,1.7296,1.73145,451400000.0
2007-08-17 09:06:00,1.7316,1.7344,1.7311,1.73395,423900000.0
2007-08-17 09:07:00,1.7343,1.73535,1.7306,1.7309,592500000.0
2007-08-17 09:08:00,1.731,1.7329,1.7307,1.7327,624900000.0
2007-08-17 09:09:00,1.7326,1.7361,1.7321,1.7358,620700000.0
2007-08-17 09:10:00,1.7357,1.7388,1.7352,1.73825,741600000.0
2007-08-17 09:11:00,1.7376,1.73865,1.7347,1.7366,550100000.0
2007-08-17 09:12:00,1.7365,1.73795,1.7354,1.7376,640800000.0
2007-08-17 09:13:00,1.7377,1.73955,1.7373,1.7378,225000000.0
2007-08-17 09:14:00,1.7378,1.738,1.7361,1.7372,362800000.0
2007-08-17 09:15:00,1.7372,1.7374,1.7343,1.7366,432500000.0
2007-08-17 09:16:00,1.7366,1.7366,1.7346,1.7361,395500000.0
2007-08-17 09:17:00,1.7364,1.7372,1.7357,1.7361,282600000.0
2007-08-17 09:18:00,1.7365,1.7369,1.73535,1.7364,329000000.0
2007-08-17 09:19:00,1.7364,1.737,1.7357,1.73655,336300000.0
2007-08-17 09:20:00,1.73655,1.73655,1.7357,1.7357,44500000.0
2007-08-17 09:21:00,1.7357,1.7369,1.7348,1.7369,159400000.0
2007-08-17 09:22:00,1.737,1.7415,1.7361,1.7415,197100000.0
2007-08-17 09:23:00,1.7416,1.7449,1.7412,1.74295,364100000.0
2007-08-17 09:24:00,1.7427,1.7445,1.7418,1.7437,235000000.0
2007-08-17 09:25:00,1.7437,1.7441,1.7398,1.7402,266400000.0
2007-08-17 09:26:00,1.74,1.7403,1.7379,1.7392,131500000.0
2007-08-17 09:27:00,1.7389,1.7424,1.7382,1.7424,511100000.0
2007-08-17 09:28:00,1.7424,1.7424,1.7399,1.7403,422700000.0
2007-08-17 09:29:00,1.74025,1.7403,1.7381,1.7387,247400000.0
2007-08-17 09:30:00,1.7387,1.7387,1.7353,1.736,165900000.0
2007-08-17 09:31:00,1.736,1.7374,1.7355,1.7372,173700000.0
2007-08-17 09:32:00,1.7373,1.7379,1.7364,1.7374,477200000.0
2007-08-17 09:33:00,1.7373,1.7375,1.7366,1.7367,119300000.0
2007-08-17 09:34:00,1.7367,1.7375,1.7366,1.7369,90700000.0
2007-08-17 09:35:00,1.7369,1.7374,1.7363,1.7373,124600000.0
2007-08-17 09:36:00,1.7372,1.73775,1.7372,1.7376,68100000.0
2007-08-17 09:37:00,1.7377,1.73955,1.737,1.7388,303000000.0
2007-08-17 09:38:00,1.7388,1.74,1.7384,1.7393,368300000.0
2007-08-17 09:39:00,1.7393,1.7395,1.7371,1.738,208400000.0
2007-08-17 09:40:00,1.7383,1.7383,1.7368,1.7368,171200000.0
2007-08-17 09:41:00,1.7366,1.7369,1.7361,1.7361,181100000.0
2007-08-17 09:42:00,1.7361,1.7364,1.7355,1.7358,183100000.0
2007-08-17 09:43:00,1.7361,1.7363,1.735,1.7351,207200000.0
2007-08-17 09:44:00,1.735,1.7351,1.7332,1.7336,530800000.0
2007-08-17 09:45:00,1.7336,1.7338,1.7317,1.7327,551300000.0
2007-08-17 09:46:00,1.7328,1.7328,1.7313,1.7327,351400000.0
2007-08-17 09:47:00,1.7327,1.7337,1.7319,1.733,191800000.0
2007-08-17 09:48:00,1.7331,1.7339,1.732,1.7336,397800000.0
2007-08-17 09:49:00,1.7338,1.7346,1.73285,1.734,448000000.0
2007-08-17 09:50:00,1.7339,1.7349,1.7328,1.7343,344100000.0
2007-08-17 09:51:00,1.7343,1.7344,1.7332,1.7332,260200000.0
2007-08-17 09:52:00,1.7331,1.7346,1.7331,1.7343,492900000.0
2007-08-17 09:53:00,1.7344,1.7358,1.7343,1.73575,406100000.0
2007-08-17 09:54:00,1.73575,1.7361,1.7345,1.7359,294100000.0
2007-08-17 09:55:00,1.736,1.7364,1.7347,1.7363,477300000.0
2007-08-17 09:56:00,1.7364,1.7364,1.7347,1.7358,346000000.0
2007-08-17 09:57:00,1.7359,1.7359,1.7348,1.7352,115800000.0
2007-08-17 09:58:00,1.7354,1.7379,1.7346,1.7371,377200000.0
2007-08-17 09:59:00,1.7371,1.738,1.7367,1.737,76800000.0
2007-08-17 10:00:00,1.737,1.7387,1.737,1.7381,91200000.0
2007-08-17 10:01:00,1.7382,1.7382,1.7361,1.7365,107300000.0
2007-08-17 10:02:00,1.7364,1.7366,1.7331,1.7345,231600000.0
2007-08-17 10:03:00,1.7345,1.7351,1.7339,1.7349,95500000.0
2007-08-17 10:04:00,1.7351,1.7354,1.7337,1.7342,158800000.0
2007-08-17 10:05:00,1.7342,1.7348,1.7336,1.734,339600000.0
2007-08-17 10:06:00,1.734,1.7348,1.7336,1.7341,119800000.0
2007-08-17 10:07:00,1.7343,1.7348,1.7336,1.7344,75700000.0
2007-08-17 10:08:00,1.7343,1.7344,1.7319,1.7321,105300000.0
2007-08-17 10:09:00,1.732,1.7328,1.7309,1.7317,97000000.0
2007-08-17 10:10:00,1.7316,1.7324,1.7309,1.732,145000000.0
2007-08-17 10:11:00,1.7322,1.73255,1.7309,1.7313,133200000.0
2007-08-17 10:12:00,1.7311,1.7312,1.7282,1.7283,329400000.0
2007-08-17 10:13:00,1.7283,1.7293,1.7278,1.7285,154000000.0
2007-08-17 10:14:00,1.7284,1.72925,1.7276,1.7288,318200000.0
2007-08-17 10:15:00,1.7291,1.7291,1.728,1.72875,28400000.0
2007-08-17 10:16:00,1.7287,1.72945,1.728,1.72905,78600000.0
2007-08-17 10:17:00,1.72905,1.72905,1.727,1.7281,205400000.0
2007-08-17 10:18:00,1.728,1.72855,1.72655,1.7283,118700000.0
2007-08-17 10:19:00,1.7283,1.7287,1.7253,1.7253,150800000.0
2007-08-17 10:20:00,1.725,1.7275,1.7248,1.7264,385200000.0
2007-08-17 10:21:00,1.7258,1.7263,1.7253,1.726,211000000.0
2007-08-17 10:22:00,1.7257,1.72635,1.7253,1.72635,151400000.0
2007-08-17 10:23:00,1.72635,1.7273,1.7251,1.7263,392600000.0
2007-08-17 10:24:00,1.7258,1.726,1.7203,1.7211,345500000.0
2007-08-17 10:25:00,1.7213,1.7234,1.7204,1.7228,295600000.0
2007-08-17 10:26:00,1.7229,1.7237,1.7218,1.7219,331600000.0
2007-08-17 10:27:00,1.7223,1.7242,1.7219,1.7228,262500000.0
2007-08-17 10:28:00,1.7228,1.7228,1.7186,1.7193,469300000.0
2007-08-17 10:29:00,1.7194,1.7209,1.7194,1.7206,325300000.0
2007-08-17 10:30:00,1.7211,1.7215,1.7191,1.7208,297400000.0
2007-08-17 10:31:00,1.7208,1.7211,1.7185,1.7185,158700000.0
2007-08-17 10:32:00,1.7185,1.7194,1.7163,1.7167,448700000.0
2007-08-17 10:33:00,1.7167,1.7176,1.7165,1.7172,193800000.0
2007-08-17 10:34:00,1.7172,1.7182,1.7162,1.7162,236700000.0
2007-08-17 10:35:00,1.7169,1.7177,1.7156,1.7168,222800000.0
2007-08-17 10:36:00,1.7168,1.7177,1.7159,1.7159,326000000.0
2007-08-17 10:37:00,1.7158,1.71755,1.7158,1.7174,205900000.0
2007-08-17 10:38:00,1.7175,1.71975,1.7174,1.7196,272200000.0
2007-08-17 10:39:00,1.7197,1.7219,1.71935,1.7202,550800000.0
2007-08-17 10:40:00,1.7202,1.721,1.7194,1.7206,428200000.0
2007-08-17 10:41:00,1.7207,1.7225,1.7204,1.72235,427500000.0
2007-08-17 10:42:00,1.72225,1.7227,1.7218,1.7219,212800000.0
2007-08-17 10:43:00,1.7219,1.7221,1.72,1.72,386600000.0
2007-08-17 10:44:00,1.72,1.7203,1.7187,1.7188,248000000.0
2007-08-17 10:45:00,1.719,1.7196,1.7179,1.7184,294100000.0
2007-08-17 10:46:00,1.7182,1.7187,1.718,1.7182,294200000.0
2007-08-17 10:47:00,1.7181,1.7203,1.718,1.7199,185300000.0
2007-08-17 10:48:00,1.7195,1.7214,1.7189,1.7212,408100000.0
2007-08-17 10:49:00,1.7215,1.7216,1.7211,1.7213,154300000.0
2007-08-17 10:50:00,1.7214,1.7224,1.7212,1.7221,277000000.0
2007-08-17 10:51:00,1.7222,1.7231,1.722,1.7226,214000000.0
2007-08-17 10:52:00,1.7227,1.7233,1.7219,1.7231,331400000.0
2007-08-17 10:53:00,1.7231,1.724,1.7229,1.7232,161500000.0
2007-08-17 10:54:00,1.7232,1.7234,1.7223,1.7233,407700000.0
2007-08-17 10:55:00,1.7235,1.7246,1.7227,1.7243,209700000.0
2007-08-17 10:56:00,1.7241,1.7241,1.7228,1.7234,325600000.0
2007-08-17 10:57:00,1.7234,1.7236,1.7228,1.723,284600000.0
2007-08-17 10:58:00,1.723,1.7232,1.722,1.7221,276700000.0
2007-08-17 10:59:00,1.7221,1.7234,1.7221,1.7228,577800000.0
2007-08-17 11:00:00,1.7227,1.7241,1.7225,1.7235,721800000.0
2007-08-17 11:01:00,1.7235,1.7244,1.723,1.7242,572800000.0
2007-08-17 11:02:00,1.7246,1.7255,1.7239,1.7246,315900000.0
2007-08-17 11:03:00,1.7247,1.72645,1.7247,1.7257,341400000.0
2007-08-17 11:04:00,1.726,1.7267,1.7256,1.7263,389600000.0
2007-08-17 11:05:00,1.7263,1.72695,1.7251,1.726,301500000.0
2007-08-17 11:06:00,1.7259,1.726,1.7244,1.7247,261600000.0
2007-08-17 11:07:00,1.7247,1.7252,1.7241,1.7241,215200000.0
2007-08-17 11:08:00,1.7241,1.7255,1.7235,1.7254,483300000.0
2007-08-17 11:09:00,1.7254,1.7259,1.7235,1.7248,643200000.0
2007-08-17 11:10:00,1.7248,1.7261,1.7239,1.7247,502700000.0
2007-08-17 11:11:00,1.7242,1.7256,1.7242,1.7244,252400000.0
2007-08-17 11:12:00,1.7246,1.7246,1.7217,1.7228,616700000.0
2007-08-17 11:13:00,1.7228,1.7235,1.7217,1.7227,732400000.0
2007-08-17 11:14:00,1.7227,1.7239,1.7225,1.7238,640100000.0
2007-08-17 11:15:00,1.7238,1.7245,1.72315,1.7238,529300000.0
2007-08-17 11:16:00,1.7238,1.7239,1.7224,1.7237,819600000.0
2007-08-17 11:17:00,1.7236,1.7244,1.7234,1.7243,383300000.0
2007-08-17 11:18:00,1.7243,1.72565,1.7241,1.7251,409200000.0
2007-08-17 11:19:00,1.7252,1.7271,1.725,1.7265,726800000.0
2007-08-17 11:20:00,1.7267,1.7276,1.726,1.7274,351900000.0
2007-08-17 11:21:00,1.7274,1.7306,1.7271,1.7304,475300000.0
2007-08-17 11:22:00,1.7302,1.7306,1.7292,1.7301,491500000.0
2007-08-17 11:23:00,1.7301,1.7314,1.7295,1.7313,526000000.0
2007-08-17 11:24:00,1.7313,1.73245,1.7306,1.73245,886900002.0
2007-08-17 11:25:00,1.7325,1.73335,1.731,1.73335,381700000.0
2007-08-17 11:26:00,1.7335,1.735,1.7335,1.7345,715900002.0
2007-08-17 11:27:00,1.7346,1.7347,1.734,1.7343,359800000.0
2007-08-17 11:28:00,1.7342,1.7359,1.7339,1.73525,465700000.0
2007-08-17 11:29:00,1.7352,1.7371,1.7347,1.7366,788600000.0
2007-08-17 11:30:00,1.73665,1.7376,1.73665,1.7375,551400000.0
2007-08-17 11:31:00,1.7375,1.7403,1.7374,1.73825,668400000.0
2007-08-17 11:32:00,1.7382,1.7383,1.7364,1.7365,484300000.0
2007-08-17 11:33:00,1.7366,1.7368,1.7344,1.7348,488200000.0
2007-08-17 11:34:00,1.7347,1.7348,1.7317,1.7318,667899999.0
2007-08-17 11:35:00,1.7314,1.7336,1.731,1.7334,794600001.0
2007-08-17 11:36:00,1.733,1.7341,1.7324,1.7341,350200000.0
2007-08-17 11:37:00,1.7339,1.7339,1.7328,1.7332,223500000.0
2007-08-17 11:38:00,1.7332,1.7345,1.733,1.7345,281400000.0
2007-08-17 11:39:00,1.7345,1.7352,1.7343,1.7346,193500000.0
2007-08-17 11:40:00,1.7347,1.7352,1.7346,1.7347,198300000.0
2007-08-17 11:41:00,1.7347,1.7371,1.7342,1.7367,286800000.0
2007-08-17 11:42:00,1.7366,1.7411,1.7366,1.7411,395700000.0
2007-08-17 11:43:00,1.7411,1.7419,1.7381,1.7395,446800000.0
2007-08-17 11:44:00,1.7397,1.7409,1.7393,1.7396,451200000.0
2007-08-17 11:45:00,1.7396,1.7403,1.7382,1.7383,398000000.0
2007-08-17 11:46:00,1.7384,1.7384,1.7358,1.7363,475599999.0
2007-08-17 11:47:00,1.7364,1.738,1.7362,1.7373,379100000.0
2007-08-17 11:48:00,1.7375,1.7376,1.7364,1.737,142200000.0
2007-08-17 11:49:00,1.7369,1.7371,1.735,1.735,392500000.0
2007-08-17 11:50:00,1.7348,1.73535,1.7338,1.7345,337700000.0
2007-08-17 11:51:00,1.7344,1.7356,1.7342,1.7346,189600000.0
2007-08-17 11:52:00,1.7345,1.7354,1.7341,1.7343,218200000.0
2007-08-17 11:53:00,1.7345,1.7347,1.7343,1.7345,107700000.0
2007-08-17 11:54:00,1.7346,1.7348,1.7338,1.7338,276000000.0
2007-08-17 11:55:00,1.7338,1.7343,1.7336,1.7342,263800000.0
2007-08-17 11:56:00,1.7343,1.7348,1.7338,1.7343,348800000.0
2007-08-17 11:57:00,1.7342,1.7347,1.7339,1.7344,236400000.0
2007-08-17 11:58:00,1.7344,1.7348,1.733,1.7335,364300000.0
2007-08-17 11:59:00,1.7333,1.7344,1.733,1.733,328200000.0
2007-08-17 12:00:00,1.7331,1.7339,1.7292,1.7302,576200000.0
2007-08-17 12:01:00,1.7306,1.7312,1.7297,1.7298,879000000.0
2007-08-17 12:02:00,1.7299,1.73,1.7289,1.7299,209900000.0
2007-08-17 12:03:00,1.7297,1.7304,1.7291,1.7292,284000000.0
2007-08-17 12:04:00,1.7291,1.7293,1.7284,1.7286,308600000.0
2007-08-17 12:05:00,1.7284,1.7293,1.7283,1.7289,223500001.0
2007-08-17 12:06:00,1.7289,1.7292,1.7286,1.729,179500000.0
2007-08-17 12:07:00,1.729,1.7304,1.7287,1.7302,409300000.0
2007-08-17 12:08:00,1.7301,1.7315,1.7297,1.7312,209900000.0
2007-08-17 12:09:00,1.7312,1.7317,1.7311,1.7311,162800000.0
2007-08-17 12:10:00,1.7312,1.73215,1.7308,1.731,344999998.0
2007-08-17 12:11:00,1.73095,1.73225,1.7309,1.7319,211200000.0
2007-08-17 12:12:00,1.7321,1.733,1.7316,1.73275,153600000.0
2007-08-17 12:13:00,1.7325,1.73305,1.7325,1.7329,92500000.0
2007-08-17 12:14:00,1.7329,1.7336,1.7329,1.7336,128000000.0
2007-08-17 12:15:00,1.7335,1.73395,1.7332,1.73355,155200000.0
2007-08-17 12:16:00,1.73355,1.7338,1.7335,1.73365,85300000.0
2007-08-17 12:17:00,1.73365,1.7341,1.7336,1.73395,199000000.0
2007-08-17 12:18:00,1.7339,1.73505,1.73375,1.7343,385500000.0
2007-08-17 12:19:00,1.7344,1.73475,1.7336,1.7338,133500000.0
2007-08-17 12:20:00,1.7338,1.7343,1.7333,1.7334,174400000.0
2007-08-17 12:21:00,1.7333,1.7334,1.7326,1.7327,328700000.0
2007-08-17 12:22:00,1.733,1.7331,1.7324,1.7324,156200000.0
2007-08-17 12:23:00,1.7325,1.7325,1.7322,1.7323,76000000.0
2007-08-17 12:24:00,1.7322,1.7346,1.7314,1.7332,409200000.0
2007-08-17 12:25:00,1.7332,1.7336,1.7332,1.7335,94300000.0
2007-08-17 12:26:00,1.7334,1.7336,1.7332,1.7333,190300000.0
2007-08-17 12:27:00,1.7332,1.7336,1.7327,1.7328,316300000.0
2007-08-17 12:28:00,1.7329,1.7338,1.7325,1.7336,470399999.0
2007-08-17 12:29:00,1.7338,1.7357,1.7332,1.7353,244300000.0
2007-08-17 12:30:00,1.7353,1.7353,1.7323,1.7336,161600000.0
2007-08-17 12:31:00,1.7339,1.7343,1.7339,1.7342,89000000.0
2007-08-17 12:32:00,1.7342,1.7342,1.7324,1.7329,165600000.0
2007-08-17 12:33:00,1.7327,1.7331,1.7325,1.7329,289900000.0
2007-08-17 12:34:00,1.733,1.7335,1.7321,1.7322,235200000.0
2007-08-17 12:35:00,1.7322,1.7322,1.7295,1.7298,515700000.0
2007-08-17 12:36:00,1.7297,1.7306,1.7296,1.7305,331200000.0
2007-08-17 12:37:00,1.7306,1.731,1.7302,1.7308,155600000.0
2007-08-17 12:38:00,1.7308,1.7317,1.7302,1.731,348799998.0
2007-08-17 12:39:00,1.731,1.73185,1.7307,1.7313,215300000.0
2007-08-17 12:40:00,1.7313,1.73195,1.7309,1.73195,291800000.0
2007-08-17 12:41:00,1.73185,1.73185,1.7306,1.7311,199300000.0
2007-08-17 12:42:00,1.7311,1.73135,1.7307,1.73125,174299999.0
2007-08-17 12:43:00,1.73125,1.73235,1.7311,1.73185,527899995.0
2007-08-17 12:44:00,1.73185,1.7332,1.7317,1.7331,205399998.0
2007-08-17 12:45:00,1.7331,1.7342,1.7331,1.7332,175499999.0
2007-08-17 12:46:00,1.7331,1.7334,1.7331,1.7331,147900000.0
2007-08-17 12:47:00,1.7331,1.73495,1.7331,1.7339,444300000.0
2007-08-17 12:48:00,1.7338,1.7345,1.7336,1.7341,647900000.0
2007-08-17 12:49:00,1.7341,1.7344,1.733,1.7341,463099999.0
2007-08-17 12:50:00,1.7342,1.7348,1.7333,1.7338,815300000.0
2007-08-17 12:51:00,1.7336,1.7341,1.7333,1.7335,308100000.0
2007-08-17 12:52:00,1.7334,1.7335,1.7321,1.7324,385800000.0
2007-08-17 12:53:00,1.7324,1.734,1.7322,1.734,235700000.0
2007-08-17 12:54:00,1.7339,1.7339,1.7332,1.7338,329900000.0
2007-08-17 12:55:00,1.7338,1.7339,1.7318,1.7327,607100000.0
2007-08-17 12:56:00,1.7327,1.7327,1.7299,1.7311,650100001.0
2007-08-17 12:57:00,1.731,1.732,1.7307,1.7314,645300000.0
2007-08-17 12:58:00,1.7317,1.733,1.7311,1.7321,463300000.0
2007-08-17 12:59:00,1.7321,1.733,1.7311,1.732,432300000.0
2007-08-17 13:00:00,1.733,1.7336,1.7329,1.7333,225600000.0
2007-08-17 13:01:00,1.7334,1.7334,1.7327,1.7328,277200000.0
2007-08-17 13:02:00,1.7328,1.733,1.7327,1.733,326400002.0
2007-08-17 13:03:00,1.733,1.7342,1.733,1.7339,282700000.0
2007-08-17 13:04:00,1.7337,1.7345,1.7335,1.7341,343400000.0
2007-08-17 13:05:00,1.7341,1.7342,1.7339,1.734,260100000.0
2007-08-17 13:06:00,1.734,1.7349,1.7337,1.7347,315100000.0
2007-08-17 13:07:00,1.7347,1.7353,1.7343,1.7352,331700000.0
2007-08-17 13:08:00,1.7349,1.7356,1.7343,1.7345,260000000.0
2007-08-17 13:09:00,1.7344,1.7348,1.7327,1.7331,809900000.0
2007-08-17 13:10:00,1.7331,1.7343,1.733,1.7343,422400000.0
2007-08-17 13:11:00,1.7343,1.7346,1.734,1.7343,275000000.0
2007-08-17 13:12:00,1.7343,1.7344,1.7322,1.7322,226900000.0
2007-08-17 13:13:00,1.7322,1.733,1.732,1.7321,563600000.0
2007-08-17 13:14:00,1.7321,1.7321,1.7288,1.7288,495600001.0
2007-08-17 13:15:00,1.7288,1.7288,1.7256,1.7278,1009400001.0
2007-08-17 13:16:00,1.7278,1.7296,1.7275,1.7291,847100000.0
2007-08-17 13:17:00,1.7292,1.7299,1.7285,1.729,827700000.0
2007-08-17 13:18:00,1.7291,1.7299,1.7289,1.7295,894800000.0
2007-08-17 13:19:00,1.7295,1.7303,1.7287,1.7288,948800000.0
2007-08-17 13:20:00,1.7288,1.7304,1.7283,1.7283,648900000.0
2007-08-17 13:21:00,1.7281,1.7284,1.7266,1.7269,928100000.0
2007-08-17 13:22:00,1.726,1.7284,1.726,1.7282,731700000.0
2007-08-17 13:23:00,1.728,1.7285,1.7279,1.7279,586400000.0
2007-08-17 13:24:00,1.728,1.7284,1.7271,1.7271,681000000.0
2007-08-17 13:25:00,1.7273,1.7273,1.727,1.727,252300000.0
2007-08-17 13:26:00,1.7271,1.7274,1.7263,1.7273,408600000.0
2007-08-17 13:27:00,1.7273,1.7274,1.7262,1.7262,585200000.0
2007-08-17 13:28:00,1.7262,1.7275,1.7261,1.7273,616800000.0
2007-08-17 13:29:00,1.728,1.7282,1.7266,1.728,195800000.0
2007-08-17 13:30:00,1.72845,1.7303,1.7281,1.7294,513300000.0
2007-08-17 13:31:00,1.7298,1.7299,1.7288,1.7294,316200000.0
2007-08-17 13:32:00,1.73,1.73,1.729,1.7292,446600000.0
2007-08-17 13:33:00,1.7292,1.7292,1.7276,1.7279,417800000.0
2007-08-17 13:34:00,1.728,1.728,1.7274,1.7278,222900000.0
2007-08-17 13:35:00,1.7279,1.728,1.7269,1.7275,439400000.0
2007-08-17 13:36:00,1.7275,1.7281,1.7273,1.7281,258400000.0
2007-08-17 13:37:00,1.7281,1.7283,1.7274,1.7275,286400000.0
2007-08-17 13:38:00,1.7274,1.7276,1.7273,1.7275,145900000.0
2007-08-17 13:39:00,1.7274,1.7281,1.7265,1.7281,526199997.0
2007-08-17 13:40:00,1.7281,1.73045,1.728,1.73035,565199995.0
2007-08-17 13:41:00,1.73,1.73095,1.7292,1.7309,405600000.0
2007-08-17 13:42:00,1.7309,1.7325,1.7306,1.7325,676599994.0
2007-08-17 13:43:00,1.7325,1.7326,1.7301,1.7314,454699999.0
2007-08-17 13:44:00,1.7313,1.7313,1.7289,1.7291,654600000.0
2007-08-17 13:45:00,1.7291,1.7297,1.7281,1.7282,716000000.0
2007-08-17 13:46:00,1.7282,1.7289,1.7279,1.7289,304999999.0
2007-08-17 13:47:00,1.7285,1.7301,1.7285,1.7297,700599998.0
2007-08-17 13:48:00,1.7298,1.7299,1.7284,1.7288,317700000.0
2007-08-17 13:49:00,1.729,1.7294,1.7273,1.72775,289000000.0
2007-08-17 13:50:00,1.7275,1.7276,1.7263,1.7269,374999999.0
2007-08-17 13:51:00,1.7269,1.7279,1.7268,1.727,540100000.0
2007-08-17 13:52:00,1.727,1.7274,1.7255,1.7269,721500000.0
2007-08-17 13:53:00,1.7268,1.7271,1.7258,1.7271,704300000.0
2007-08-17 13:54:00,1.727,1.7272,1.7268,1.727,209200000.0
2007-08-17 13:55:00,1.7269,1.7279,1.7269,1.7277,507300002.0
2007-08-17 13:56:00,1.7277,1.7277,1.7262,1.7262,293600000.0
2007-08-17 13:57:00,1.7262,1.7274,1.7262,1.7267,496600000.0
2007-08-17 13:58:00,1.7268,1.7268,1.7265,1.7265,404900000.0
2007-08-17 13:59:00,1.7265,1.7273,1.7263,1.7269,731800000.0
2007-08-17 14:00:00,1.7268,1.7268,1.7259,1.7259,783000004.0
2007-08-17 14:01:00,1.726,1.726,1.7243,1.7249,1070700000.0
2007-08-17 14:02:00,1.7251,1.7251,1.7233,1.724,1052400001.0
2007-08-17 14:03:00,1.724,1.7242,1.7228,1.7234,1414200001.0
2007-08-17 14:04:00,1.7234,1.7236,1.7224,1.7229,943000000.0
2007-08-17 14:05:00,1.7228,1.7239,1.7225,1.7229,703700003.0
2007-08-17 14:06:00,1.723,1.7235,1.7223,1.7223,303300001.0
2007-08-17 14:07:00,1.7225,1.7229,1.722,1.7221,575000000.0
2007-08-17 14:08:00,1.7222,1.7225,1.722,1.7222,446600007.0
2007-08-17 14:09:00,1.7223,1.72275,1.7218,1.7221,600900006.0
2007-08-17 14:10:00,1.72215,1.7223,1.7216,1.7216,337800001.0
2007-08-17 14:11:00,1.7216,1.7222,1.7213,1.7218,842000000.0
2007-08-17 14:12:00,1.7218,1.7221,1.7206,1.721,621300001.0
2007-08-17 14:13:00,1.7211,1.7212,1.7204,1.7207,465099996.0
2007-08-17 14:14:00,1.7207,1.7212,1.7202,1.7209,605200000.0
2007-08-17 14:15:00,1.721,1.721,1.7094,1.7134,416000000.0
2007-08-17 14:16:00,1.7135,1.7194,1.7063,1.7186,225200000.0
2007-08-17 14:17:00,1.7187,1.7203,1.7142,1.7169,178400000.0
2007-08-17 14:18:00,1.7168,1.7168,1.7094,1.7123,502400002.0
2007-08-17 14:19:00,1.7123,1.7169,1.7117,1.7161,506000000.0
2007-08-17 14:20:00,1.7161,1.7179,1.7146,1.7154,592400000.0
2007-08-17 14:21:00,1.715,1.7161,1.7119,1.7139,272800000.0
2007-08-17 14:22:00,1.7117,1.7119,1.7013,1.7013,120400000.0
2007-08-17 14:23:00,1.7013,1.7077,1.7002,1.7026,38000000.0
2007-08-17 14:24:00,1.7038,1.705,1.7007,1.705,392400000.0
2007-08-17 14:25:00,1.7044,1.7128,1.7038,1.7128,214400000.0
2007-08-17 14:26:00,1.7128,1.7163,1.7103,1.7108,482800000.0
2007-08-17 14:27:00,1.7107,1.7109,1.7074,1.7099,850500001.0
2007-08-17 14:28:00,1.7106,1.7112,1.7049,1.7069,436400000.0
2007-08-17 14:29:00,1.7069,1.7095,1.7049,1.7093,638400000.0
2007-08-17 14:30:00,1.7092,1.7098,1.7084,1.7091,646200000.0
2007-08-17 14:31:00,1.7089,1.7099,1.7071,1.7071,879700004.0
2007-08-17 14:32:00,1.7072,1.7073,1.7037,1.7037,590000001.0
2007-08-17 14:33:00,1.7044,1.7058,1.7032,1.7042,648000000.0
2007-08-17 14:34:00,1.7042,1.7051,1.7033,1.7048,496500000.0
2007-08-17 14:35:00,1.7046,1.7061,1.7041,1.7052,696200003.0
2007-08-17 14:36:00,1.7053,1.7062,1.7035,1.7042,466400000.0
2007-08-17 14:37:00,1.7042,1.7064,1.7042,1.706,608500002.0
2007-08-17 14:38:00,1.7062,1.7063,1.7026,1.7039,756200000.0
2007-08-17 14:39:00,1.7039,1.7053,1.7036,1.7047,1037400013.0
2007-08-17 14:40:00,1.7044,1.7057,1.7039,1.7039,942000004.0
2007-08-17 14:41:00,1.7043,1.7074,1.7043,1.707,732600006.0
2007-08-17 14:42:00,1.707,1.7092,1.707,1.7091,665600000.0
2007-08-17 14:43:00,1.7092,1.7114,1.7091,1.7104,639300001.0
2007-08-17 14:44:00,1.7105,1.7118,1.7094,1.71175,582300000.0
2007-08-17 14:45:00,1.71175,1.7128,1.7104,1.7111,430800000.0
2007-08-17 14:46:00,1.7111,1.7133,1.7093,1.7121,592400001.0
2007-08-17 14:47:00,1.7122,1.7126,1.7113,1.7125,485600001.0
2007-08-17 14:48:00,1.7125,1.7138,1.7123,1.7137,634600006.0
2007-08-17 14:49:00,1.71375,1.71375,1.7126,1.7132,435300000.0
2007-08-17 14:50:00,1.7133,1.7135,1.7109,1.7114,599600000.0
2007-08-17 14:51:00,1.7113,1.7113,1.708,1.7091,522700000.0
2007-08-17 14:52:00,1.7091,1.7104,1.7088,1.71,744400003.0
2007-08-17 14:53:00,1.7099,1.7112,1.7095,1.7112,816400021.0
2007-08-17 14:54:00,1.7112,1.7122,1.7104,1.711,434000000.0
2007-08-17 14:55:00,1.711,1.7114,1.7098,1.7113,606300011.0
2007-08-17 14:56:00,1.7113,1.7115,1.7096,1.711,922800014.0
2007-08-17 14:57:00,1.7111,1.712,1.7093,1.7093,481300000.0
2007-08-17 14:58:00,1.7093,1.7101,1.7087,1.7095,367200002.0
2007-08-17 14:59:00,1.7094,1.7098,1.7086,1.709,269200000.0
2007-08-17 15:00:00,1.709,1.709,1.7042,1.7043,545700004.0
2007-08-17 15:01:00,1.7045,1.705,1.7014,1.7034,603200005.0
2007-08-17 15:02:00,1.7031,1.7039,1.7029,1.7033,496400000.0
2007-08-17 15:03:00,1.7033,1.70385,1.7013,1.7017,559099999.0
2007-08-17 15:04:00,1.7017,1.70185,1.7006,1.7016,293200000.0
2007-08-17 15:05:00,1.7019,1.70375,1.7016,1.7032,292800000.0
2007-08-17 15:06:00,1.7032,1.7039,1.7024,1.7039,474100004.0
2007-08-17 15:07:00,1.7039,1.70485,1.7035,1.7046,254600000.0
2007-08-17 15:08:00,1.7045,1.70485,1.7029,1.7031,329900000.0
2007-08-17 15:09:00,1.7031,1.7037,1.70165,1.7021,578500002.0
2007-08-17 15:10:00,1.7026,1.7034,1.7001,1.7004,419800002.0
2007-08-17 15:11:00,1.7004,1.7009,1.696,1.6963,529600000.0
2007-08-17 15:12:00,1.6963,1.6968,1.6941,1.6945,555800012.0
2007-08-17 15:13:00,1.6945,1.6969,1.6943,1.6966,666800005.0
2007-08-17 15:14:00,1.6968,1.6987,1.6961,1.6979,1045100009.0
2007-08-17 15:15:00,1.6979,1.6986,1.6942,1.6943,730400001.0
2007-08-17 15:16:00,1.6946,1.6946,1.6912,1.692,725700002.0
2007-08-17 15:17:00,1.6918,1.694,1.6918,1.6939,720200001.0
2007-08-17 15:18:00,1.6938,1.6961,1.6937,1.6958,792400000.0
2007-08-17 15:19:00,1.6958,1.6963,1.6952,1.6957,825200000.0
2007-08-17 15:20:00,1.6956,1.6963,1.695,1.6959,669900008.0
2007-08-17 15:21:00,1.6959,1.6968,1.6947,1.6961,1095400021.0
2007-08-17 15:22:00,1.6962,1.6969,1.6957,1.6962,759400004.0
2007-08-17 15:23:00,1.6962,1.6986,1.6958,1.6979,702800009.0
2007-08-17 15:24:00,1.6979,1.6996,1.6968,1.69895,446100000.0
2007-08-17 15:25:00,1.6994,1.7008,1.6971,1.6975,670400004.0
2007-08-17 15:26:00,1.6975,1.6984,1.6973,1.6981,557900000.0
2007-08-17 15:27:00,1.6981,1.6986,1.6975,1.6983,451600001.0
2007-08-17 15:28:00,1.6983,1.6984,1.6976,1.6978,437300007.0
2007-08-17 15:29:00,1.6977,1.6985,1.6976,1.6982,321600000.0
2007-08-17 15:30:00,1.6982,1.6988,1.6981,1.6985,703200002.0
2007-08-17 15:31:00,1.6984,1.7002,1.6979,1.6992,1030000017.0
2007-08-17 15:32:00,1.6995,1.6998,1.6979,1.6985,954000023.0
2007-08-17 15:33:00,1.6985,1.6986,1.6971,1.6974,1017100033.0
2007-08-17 15:34:00,1.6974,1.6975,1.6951,1.6951,787400001.0
2007-08-17 15:35:00,1.6951,1.6956,1.6935,1.6941,798600009.0
2007-08-17 15:36:00,1.694,1.6943,1.6929,1.6933,943200001.0
2007-08-17 15:37:00,1.6932,1.6935,1.6927,1.6928,1242900033.0
2007-08-17 15:38:00,1.6928,1.6931,1.6909,1.6912,1042000012.0
2007-08-17 15:39:00,1.6911,1.6923,1.6911,1.6917,884400020.0
2007-08-17 15:40:00,1.6916,1.6929,1.6908,1.6925,750000000.0
2007-08-17 15:41:00,1.6925,1.6929,1.691,1.692,920400001.0
2007-08-17 15:42:00,1.6918,1.6929,1.6913,1.6925,708500014.0
2007-08-17 15:43:00,1.6925,1.6944,1.6915,1.6943,620800005.0
2007-08-17 15:44:00,1.6942,1.6957,1.6938,1.6954,652900005.0
2007-08-17 15:45:00,1.69525,1.69925,1.6951,1.6991,1031500001.0
2007-08-17 15:46:00,1.6991,1.70115,1.6979,1.7005,1002199999.0
2007-08-17 15:47:00,1.7006,1.7029,1.7004,1.70225,759200001.0
2007-08-17 15:48:00,1.7022,1.7054,1.7019,1.7054,534000000.0
2007-08-17 15:49:00,1.7052,1.707,1.705,1.7058,892400003.0
2007-08-17 15:50:00,1.7058,1.70705,1.7053,1.7053,433600000.0
2007-08-17 15:51:00,1.7053,1.7062,1.7046,1.7049,517200000.0
2007-08-17 15:52:00,1.7051,1.7051,1.7014,1.7025,893800007.0
2007-08-17 15:53:00,1.7024,1.7025,1.7008,1.7019,1037600000.0
2007-08-17 15:54:00,1.7019,1.7039,1.7008,1.7024,778800000.0
2007-08-17 15:55:00,1.7026,1.7055,1.7026,1.7046,698900003.0
2007-08-17 15:56:00,1.7046,1.70625,1.7045,1.70615,473200000.0
2007-08-17 15:57:00,1.70615,1.7077,1.7049,1.70765,754600000.0
2007-08-17 15:58:00,1.70765,1.7084,1.7068,1.7084,670600002.0
2007-08-17 15:59:00,1.7083,1.70895,1.7074,1.7079,430800000.0
2007-08-17 16:00:00,1.7082,1.7098,1.7078,1.7085,446700000.0
2007-08-17 16:01:00,1.7084,1.7088,1.7059,1.7079,680700002.0
2007-08-17 16:02:00,1.7079,1.70915,1.7079,1.70885,772400000.0
2007-08-17 16:03:00,1.7088,1.7088,1.7071,1.7076,1089599998.0
2007-08-17 16:04:00,1.7076,1.70845,1.7041,1.7041,1354299999.0
2007-08-17 16:05:00,1.7041,1.7041,1.6998,1.7003,841999998.0
2007-08-17 16:06:00,1.7004,1.7013,1.6973,1.7006,1127800000.0
2007-08-17 16:07:00,1.7007,1.7013,1.6995,1.7009,1225700000.0
2007-08-17 16:08:00,1.7008,1.7042,1.7007,1.703,1297899996.0
2007-08-17 16:09:00,1.7031,1.7038,1.70165,1.70225,705800001.0
2007-08-17 16:10:00,1.70225,1.70275,1.7013,1.7026,678600000.0
2007-08-17 16:11:00,1.7026,1.7034,1.702,1.7024,936800000.0
2007-08-17 16:12:00,1.7026,1.70355,1.70195,1.70355,390100000.0
2007-08-17 16:13:00,1.70355,1.7052,1.7028,1.7044,821900001.0
2007-08-17 16:14:00,1.7044,1.7057,1.70425,1.7052,504000001.0
2007-08-17 16:15:00,1.7052,1.706,1.705,1.7059,463000000.0
2007-08-17 16:16:00,1.7059,1.7066,1.7049,1.7064,330600003.0
2007-08-17 16:17:00,1.7064,1.7084,1.7064,1.7083,537300008.0
2007-08-17 16:18:00,1.7084,1.7096,1.7078,1.7083,714600002.0
2007-08-17 16:19:00,1.7083,1.7085,1.7071,1.7073,720200005.0
2007-08-17 16:20:00,1.7072,1.7082,1.707,1.7072,773100009.0
2007-08-17 16:21:00,1.7071,1.7076,1.7051,1.7057,870700003.0
2007-08-17 16:22:00,1.7057,1.7067,1.7043,1.7059,761500003.0
2007-08-17 16:23:00,1.70595,1.7063,1.7054,1.7061,561900000.0
2007-08-17 16:24:00,1.7061,1.7063,1.7048,1.706,694700001.0
2007-08-17 16:25:00,1.7059,1.7064,1.7021,1.7034,854600006.0
2007-08-17 16:26:00,1.7036,1.7046,1.7003,1.70205,1314700004.0
2007-08-17 16:27:00,1.702,1.7033,1.7014,1.7026,1099300004.0
2007-08-17 16:28:00,1.7026,1.70305,1.702,1.7023,512800001.0
2007-08-17 16:29:00,1.7024,1.7042,1.7021,1.7038,665500000.0
2007-08-17 16:30:00,1.7037,1.7054,1.7037,1.7051,193200000.0
2007-08-17 16:31:00,1.7053,1.7054,1.7041,1.7042,328000000.0
2007-08-17 16:32:00,1.704,1.7046,1.7031,1.7034,515200000.0
2007-08-17 16:33:00,1.7034,1.7037,1.7031,1.7035,688800004.0
2007-08-17 16:34:00,1.7035,1.7052,1.7032,1.705,819700006.0
2007-08-17 16:35:00,1.7049,1.7054,1.7045,1.7051,739200000.0
2007-08-17 16:36:00,1.7051,1.7052,1.7036,1.7044,788800000.0
2007-08-17 16:37:00,1.7047,1.7051,1.7041,1.705,728700001.0
2007-08-17 16:38:00,1.705,1.7069,1.7049,1.7069,561300001.0
2007-08-17 16:39:00,1.7069,1.7086,1.7063,1.7075,710500003.0
2007-08-17 16:40:00,1.7076,1.7094,1.7072,1.7091,762000002.0
2007-08-17 16:41:00,1.7094,1.7094,1.7084,1.7091,761200000.0
2007-08-17 16:42:00,1.7092,1.714,1.708,1.714,1148800000.0
2007-08-17 16:43:00,1.7139,1.7147,1.7136,1.7136,981000009.0
2007-08-17 16:44:00,1.7138,1.714,1.7121,1.7125,798000000.0
2007-08-17 16:45:00,1.7125,1.7138,1.7123,1.713,682000000.0
2007-08-17 16:46:00,1.713,1.7135,1.7126,1.7132,728000000.0
2007-08-17 16:47:00,1.7134,1.7154,1.7132,1.7149,914000000.0
2007-08-17 16:48:00,1.7149,1.7155,1.7139,1.7148,677100004.0
2007-08-17 16:49:00,1.7146,1.7172,1.7145,1.717,1048000012.0
2007-08-17 16:50:00,1.7171,1.7194,1.7169,1.7181,1067600000.0
2007-08-17 16:51:00,1.718,1.7192,1.7163,1.7164,686400000.0
2007-08-17 16:52:00,1.7165,1.7171,1.7156,1.716,572600001.0
2007-08-17 16:53:00,1.7162,1.7169,1.7131,1.7138,430400000.0
2007-08-17 16:54:00,1.7137,1.7145,1.7132,1.714,742800002.0
2007-08-17 16:55:00,1.7141,1.7155,1.7141,1.7146,445500002.0
2007-08-17 16:56:00,1.7148,1.7154,1.7127,1.7135,511200001.0
2007-08-17 16:57:00,1.71355,1.7138,1.7125,1.7125,675600004.0
2007-08-17 16:58:00,1.7126,1.7146,1.7121,1.7145,735600000.0
2007-08-17 16:59:00,1.7147,1.7167,1.7144,1.7149,1131600001.0
2007-08-17 17:00:00,1.7152,1.7161,1.7139,1.714,1063100006.0
2007-08-17 17:01:00,1.7139,1.7146,1.7134,1.714,670399997.0
2007-08-17 17:02:00,1.7141,1.7156,1.7136,1.7146,756000000.0
2007-08-17 17:03:00,1.7149,1.715,1.7122,1.7125,374300000.0
2007-08-17 17:04:00,1.7125,1.7133,1.7105,1.7106,752800003.0
2007-08-17 17:05:00,1.711,1.7148,1.7103,1.7134,725000004.0
2007-08-17 17:06:00,1.7136,1.7139,1.7116,1.7123,849800010.0
2007-08-17 17:07:00,1.7123,1.7142,1.712,1.7134,765200000.0
2007-08-17 17:08:00,1.7135,1.7158,1.7132,1.7141,860400000.0
2007-08-17 17:09:00,1.7138,1.7147,1.7131,1.7141,524300001.0
2007-08-17 17:10:00,1.7141,1.7155,1.7138,1.7155,381300000.0
2007-08-17 17:11:00,1.7154,1.7168,1.7154,1.7167,600400000.0
2007-08-17 17:12:00,1.7167,1.7167,1.7156,1.7156,423200000.0
2007-08-17 17:13:00,1.7158,1.7162,1.7149,1.7156,561700001.0
2007-08-17 17:14:00,1.7156,1.7167,1.7152,1.7152,576000000.0
2007-08-17 17:15:00,1.7151,1.7153,1.7143,1.7151,286000000.0
2007-08-17 17:16:00,1.715,1.7152,1.7141,1.7143,360900001.0
2007-08-17 17:17:00,1.714,1.7141,1.7128,1.7131,277200001.0
2007-08-17 17:18:00,1.713,1.714,1.7128,1.7129,576100005.0
2007-08-17 17:19:00,1.713,1.7131,1.7123,1.713,283600000.0
2007-08-17 17:20:00,1.713,1.7134,1.7126,1.7129,181400001.0
2007-08-17 17:21:00,1.713,1.7132,1.7126,1.713,308500001.0
2007-08-17 17:22:00,1.7129,1.7131,1.7126,1.7127,448199998.0
2007-08-17 17:23:00,1.7127,1.71325,1.7126,1.71315,329999999.0
2007-08-17 17:24:00,1.7132,1.7142,1.7132,1.7142,360399999.0
2007-08-17 17:25:00,1.7142,1.7143,1.7127,1.7127,869399998.0
2007-08-17 17:26:00,1.71265,1.7128,1.7114,1.7114,469600000.0
2007-08-17 17:27:00,1.71155,1.7121,1.7108,1.7111,615200000.0
2007-08-17 17:28:00,1.7111,1.7111,1.7102,1.7107,781099999.0
2007-08-17 17:29:00,1.7107,1.7116,1.7102,1.7111,752100002.0
2007-08-17 17:30:00,1.7113,1.7114,1.7108,1.7109,280400000.0
2007-08-17 17:31:00,1.7109,1.71125,1.7089,1.7093,738400000.0
2007-08-17 17:32:00,1.7093,1.7098,1.7087,1.709,649600000.0
2007-08-17 17:33:00,1.709,1.7102,1.7087,1.7096,614200000.0
2007-08-17 17:34:00,1.7096,1.7103,1.7091,1.7094,351800000.0
2007-08-17 17:35:00,1.7094,1.7094,1.7079,1.7079,679300000.0
2007-08-17 17:36:00,1.7079,1.708,1.7075,1.7079,467800000.0
2007-08-17 17:37:00,1.7079,1.7082,1.7072,1.7076,690400000.0
2007-08-17 17:38:00,1.7076,1.7084,1.70725,1.7083,576100000.0
2007-08-17 17:39:00,1.7081,1.7084,1.7077,1.7078,446800000.0
2007-08-17 17:40:00,1.7078,1.7082,1.7075,1.7078,500400000.0
2007-08-17 17:41:00,1.708,1.70905,1.7077,1.7085,662800000.0
2007-08-17 17:42:00,1.7085,1.7094,1.7079,1.7089,544400000.0
2007-08-17 17:43:00,1.7089,1.7095,1.70875,1.7095,509200000.0
2007-08-17 17:44:00,1.7093,1.7095,1.7088,1.7092,586000000.0
2007-08-17 17:45:00,1.7092,1.7092,1.7081,1.7085,705600000.0
2007-08-17 17:46:00,1.7084,1.7092,1.7082,1.70835,636300000.0
2007-08-17 17:47:00,1.7084,1.7088,1.7072,1.7077,1076100000.0
2007-08-17 17:48:00,1.7076,1.7088,1.7072,1.7078,795200000.0
2007-08-17 17:49:00,1.708,1.7084,1.7073,1.708,380900000.0
2007-08-17 17:50:00,1.7082,1.70875,1.7082,1.7085,239400000.0
2007-08-17 17:51:00,1.7086,1.7088,1.7084,1.7084,277600000.0
2007-08-17 17:52:00,1.7084,1.709,1.7082,1.7087,384100000.0
2007-08-17 17:53:00,1.7087,1.7094,1.7086,1.7094,243900000.0
2007-08-17 17:54:00,1.70945,1.71,1.7091,1.7095,325100000.0
2007-08-17 17:55:00,1.7095,1.7096,1.709,1.7093,293600000.0
2007-08-17 17:56:00,1.7094,1.7103,1.7094,1.7102,553200000.0
2007-08-17 17:57:00,1.7102,1.7103,1.7098,1.7098,302800000.0
2007-08-17 17:58:00,1.7099,1.71,1.7093,1.7097,179200000.0
2007-08-17 17:59:00,1.7097,1.71,1.7092,1.7098,386300000.0
2007-08-17 18:00:00,1.7101,1.7101,1.7089,1.709,412700000.0
2007-08-17 18:01:00,1.709,1.7092,1.70815,1.7088,506100000.0
2007-08-17 18:02:00,1.7088,1.7093,1.7086,1.7091,440500000.0
2007-08-17 18:03:00,1.709,1.7093,1.708,1.7081,587200000.0
2007-08-17 18:04:00,1.7081,1.7102,1.70805,1.70945,667100000.0
2007-08-17 18:05:00,1.70945,1.7097,1.7088,1.7095,489100000.0
2007-08-17 18:06:00,1.7095,1.7105,1.7095,1.71025,336900000.0
2007-08-17 18:07:00,1.71025,1.7105,1.7089,1.7092,806700000.0
2007-08-17 18:08:00,1.7091,1.7096,1.7074,1.708,470700000.0
2007-08-17 18:09:00,1.708,1.7093,1.7078,1.70925,418100000.0
2007-08-17 18:10:00,1.7094,1.70945,1.7081,1.7086,623300000.0
2007-08-17 18:11:00,1.7086,1.7089,1.7081,1.7089,186800000.0
2007-08-17 18:12:00,1.7085,1.7092,1.7084,1.7084,311800000.0
2007-08-17 18:13:00,1.7084,1.7088,1.7079,1.7083,421200000.0
2007-08-17 18:14:00,1.70825,1.70825,1.7004,1.7004,822400000.0
2007-08-17 18:15:00,1.70045,1.702,1.699,1.6991,981000000.0
2007-08-17 18:16:00,1.7,1.7014,1.6989,1.70045,802400000.0
2007-08-17 18:17:00,1.7004,1.7039,1.7,1.703,879800000.0
2007-08-17 18:18:00,1.703,1.7031,1.7011,1.702,654000000.0
2007-08-17 18:19:00,1.70205,1.7032,1.70205,1.7031,757900000.0
2007-08-17 18:20:00,1.7032,1.704,1.7031,1.70375,889600000.0
2007-08-17 18:21:00,1.7036,1.7041,1.7029,1.7036,712400000.0
2007-08-17 18:22:00,1.7035,1.704,1.7028,1.7032,632700000.0
2007-08-17 18:23:00,1.7032,1.7037,1.7031,1.7032,361600000.0
2007-08-17 18:24:00,1.7032,1.7042,1.7028,1.7042,673300000.0
2007-08-17 18:25:00,1.7042,1.7047,1.7026,1.7034,597500000.0
2007-08-17 18:26:00,1.7033,1.7039,1.7018,1.7021,753600000.0
2007-08-17 18:27:00,1.7021,1.7023,1.7008,1.7016,535900000.0
2007-08-17 18:28:00,1.7018,1.7019,1.70015,1.7005,999899999.0
2007-08-17 18:29:00,1.7006,1.7013,1.7003,1.701,573200000.0
2007-08-17 18:30:00,1.7011,1.7016,1.7005,1.7006,445600000.0
2007-08-17 18:31:00,1.70055,1.70085,1.7003,1.70085,186400000.0
2007-08-17 18:32:00,1.7007,1.7007,1.6991,1.7002,705200000.0
2007-08-17 18:33:00,1.7002,1.70055,1.699,1.699,1183200001.0
2007-08-17 18:34:00,1.699,1.6994,1.69875,1.6992,653500000.0
2007-08-17 18:35:00,1.6992,1.6993,1.6983,1.6984,500900000.0
2007-08-17 18:36:00,1.6984,1.6984,1.6975,1.6976,305000000.0
2007-08-17 18:37:00,1.6976,1.698,1.69705,1.6971,439500000.0
2007-08-17 18:38:00,1.6973,1.6986,1.6971,1.6986,445800000.0
2007-08-17 18:39:00,1.6988,1.69935,1.6983,1.6985,575400000.0
2007-08-17 18:40:00,1.69835,1.6988,1.697,1.69725,746400000.0
2007-08-17 18:41:00,1.6972,1.6984,1.6956,1.6956,855800003.0
2007-08-17 18:42:00,1.6955,1.6961,1.6942,1.6961,637800000.0
2007-08-17 18:43:00,1.6962,1.6967,1.6956,1.6965,551300000.0
2007-08-17 18:44:00,1.6965,1.6965,1.6957,1.6958,344900000.0
2007-08-17 18:45:00,1.69585,1.6961,1.6956,1.6956,164900000.0
2007-08-17 18:46:00,1.6957,1.6967,1.6957,1.6965,351500002.0
2007-08-17 18:47:00,1.6966,1.6979,1.69625,1.69735,948100001.0
2007-08-17 18:48:00,1.6973,1.6979,1.697,1.6975,672099999.0
2007-08-17 18:49:00,1.6975,1.69775,1.6968,1.6975,367000000.0
2007-08-17 18:50:00,1.6975,1.6987,1.6968,1.6987,690600004.0
2007-08-17 18:51:00,1.69875,1.7039,1.69855,1.7009,917100000.0
2007-08-17 18:52:00,1.7009,1.7012,1.6996,1.7007,452500000.0
2007-08-17 18:53:00,1.7007,1.7017,1.70045,1.7015,298300000.0
2007-08-17 18:54:00,1.7015,1.7016,1.7,1.7006,418900002.0
2007-08-17 18:55:00,1.7004,1.7022,1.7002,1.702,614800002.0
2007-08-17 18:56:00,1.7019,1.7021,1.70025,1.7003,766700000.0
2007-08-17 18:57:00,1.70035,1.7008,1.6999,1.7008,564800000.0
2007-08-17 18:58:00,1.7008,1.7013,1.6999,1.7009,626900000.0
2007-08-17 18:59:00,1.7009,1.701,1.6999,1.7004,718799999.0
2007-08-17 19:00:00,1.7004,1.7007,1.6997,1.7,647300004.0
2007-08-17 19:01:00,1.7,1.70015,1.6983,1.6995,673100000.0
2007-08-17 19:02:00,1.6993,1.7006,1.6991,1.6994,970800000.0
2007-08-17 19:03:00,1.6993,1.6996,1.6993,1.6994,162100000.0
2007-08-17 19:04:00,1.6994,1.6996,1.6992,1.6995,614600000.0
2007-08-17 19:05:00,1.6995,1.6998,1.699,1.699,598400000.0
2007-08-17 19:06:00,1.699,1.699,1.6982,1.6984,420000001.0
2007-08-17 19:07:00,1.6981,1.6983,1.695,1.69615,1116700000.0
2007-08-17 19:08:00,1.6962,1.6969,1.6951,1.69685,591500000.0
2007-08-17 19:09:00,1.6968,1.6978,1.69645,1.6966,698300000.0
2007-08-17 19:10:00,1.69655,1.6983,1.6963,1.6969,688999999.0
2007-08-17 19:11:00,1.6974,1.6978,1.6956,1.6969,615700000.0
2007-08-17 19:12:00,1.6969,1.69775,1.6964,1.697,591300000.0
2007-08-17 19:13:00,1.6971,1.6972,1.6961,1.6961,696199998.0
2007-08-17 19:14:00,1.6961,1.6971,1.696,1.6968,1084300003.0
2007-08-17 19:15:00,1.6966,1.69685,1.6964,1.6966,221300000.0
2007-08-17 19:16:00,1.6966,1.6966,1.6937,1.6945,980200001.0
2007-08-17 19:17:00,1.6945,1.6953,1.6941,1.6949,686900000.0
2007-08-17 19:18:00,1.695,1.6957,1.6949,1.6956,271900001.0
2007-08-17 19:19:00,1.6956,1.6967,1.6956,1.6964,444500000.0
2007-08-17 19:20:00,1.6964,1.69675,1.6963,1.6967,261700000.0
2007-08-17 19:21:00,1.6967,1.6967,1.6953,1.6958,288800000.0
2007-08-17 19:22:00,1.6959,1.6961,1.6951,1.696,411900000.0
2007-08-17 19:23:00,1.6961,1.6961,1.6947,1.6953,657400000.0
2007-08-17 19:24:00,1.6954,1.6955,1.6939,1.6947,298200000.0
2007-08-17 19:25:00,1.6946,1.6955,1.6943,1.6945,243700000.0
2007-08-17 19:26:00,1.6945,1.6945,1.694,1.6943,115900000.0
2007-08-17 19:27:00,1.6943,1.6948,1.6942,1.6946,241200000.0
2007-08-17 19:28:00,1.6946,1.6947,1.6945,1.6946,88000000.0
2007-08-17 19:29:00,1.6946,1.6952,1.6943,1.695,264300000.0
2007-08-17 19:30:00,1.695,1.6957,1.6941,1.6945,322000000.0
2007-08-17 19:31:00,1.6945,1.6948,1.6939,1.694,443799999.0
2007-08-17 19:32:00,1.694,1.694,1.6929,1.693,402100000.0
2007-08-17 19:33:00,1.693,1.6937,1.6929,1.6931,249800000.0
2007-08-17 19:34:00,1.6932,1.6938,1.6929,1.6932,275000000.0
2007-08-17 19:35:00,1.6928,1.6937,1.6927,1.6929,160000000.0
2007-08-17 19:36:00,1.6932,1.6938,1.692,1.6925,339900000.0
2007-08-17 19:37:00,1.6925,1.6929,1.6922,1.6928,330900000.0
2007-08-17 19:38:00,1.6927,1.6927,1.6911,1.6912,318000000.0
2007-08-17 19:39:00,1.6911,1.6917,1.6909,1.6914,429500000.0
2007-08-17 19:40:00,1.6913,1.6915,1.6908,1.691,358400000.0
2007-08-17 19:41:00,1.691,1.6913,1.6909,1.691,123500000.0
2007-08-17 19:42:00,1.6911,1.6924,1.6911,1.692,205500000.0
2007-08-17 19:43:00,1.6921,1.6925,1.6919,1.6919,188700000.0
2007-08-17 19:44:00,1.6922,1.6924,1.692,1.6924,277800000.0
2007-08-17 19:45:00,1.6925,1.6927,1.6924,1.6925,225900000.0
2007-08-17 19:46:00,1.6924,1.6928,1.6916,1.6922,340800000.0
2007-08-17 19:47:00,1.6922,1.6923,1.692,1.6921,140200000.0
2007-08-17 19:48:00,1.6922,1.6924,1.6919,1.6923,150500000.0
2007-08-17 19:49:00,1.6923,1.6925,1.6922,1.6923,85800000.0
2007-08-17 19:50:00,1.6923,1.6926,1.6923,1.6926,56100000.0
2007-08-17 19:51:00,1.6926,1.6928,1.6923,1.6925,210500000.0
2007-08-17 19:52:00,1.6926,1.6926,1.6925,1.6926,39400000.0
2007-08-17 19:53:00,1.6926,1.6933,1.6923,1.693,290200000.0
2007-08-17 19:54:00,1.6931,1.6935,1.6928,1.6929,190200000.0
2007-08-17 19:55:00,1.6928,1.6931,1.6923,1.6931,187000000.0
2007-08-17 19:56:00,1.693,1.6935,1.6929,1.6934,269200000.0
2007-08-17 19:57:00,1.6933,1.6936,1.6931,1.6933,238100000.0
2007-08-17 19:58:00,1.6932,1.6934,1.6931,1.6933,145000000.0
2007-08-17 19:59:00,1.6934,1.6934,1.6929,1.6931,109900000.0
2007-08-17 20:00:00,1.6931,1.6937,1.6929,1.6931,193500000.0
2007-08-17 20:01:00,1.6931,1.6948,1.6931,1.6943,278500000.0
2007-08-17 20:02:00,1.6943,1.6968,1.694,1.69505,387000000.0
2007-08-17 20:03:00,1.6946,1.6975,1.6946,1.697,381600000.0
2007-08-17 20:04:00,1.697,1.6987,1.697,1.6984,262400000.0
2007-08-17 20:05:00,1.6982,1.6988,1.6965,1.6969,334300000.0
2007-08-17 20:06:00,1.6968,1.6971,1.6963,1.6967,300200000.0
2007-08-17 20:07:00,1.6964,1.6967,1.6961,1.6967,138100000.0
2007-08-17 20:08:00,1.6966,1.6966,1.6959,1.6961,154200000.0
2007-08-17 20:09:00,1.696,1.696,1.6949,1.6952,313700000.0
2007-08-17 20:10:00,1.6955,1.696,1.6954,1.6957,148400000.0
2007-08-17 20:11:00,1.6957,1.6958,1.6954,1.6957,162200000.0
2007-08-17 20:12:00,1.696,1.6967,1.696,1.6966,109300000.0
2007-08-17 20:13:00,1.6962,1.6969,1.6962,1.6966,181500000.0
2007-08-17 20:14:00,1.6967,1.6973,1.6967,1.6971,149900000.0
2007-08-17 20:15:00,1.6968,1.698,1.6968,1.6979,326100000.0
2007-08-17 20:16:00,1.6976,1.6978,1.6971,1.6977,213000000.0
2007-08-17 20:17:00,1.6976,1.6977,1.6969,1.6971,277700000.0
2007-08-17 20:18:00,1.6974,1.6976,1.6966,1.6969,401200000.0
2007-08-17 20:19:00,1.6969,1.697,1.6964,1.6966,175200000.0
2007-08-17 20:20:00,1.6968,1.6972,1.6965,1.697,141900000.0
2007-08-17 20:21:00,1.6969,1.6971,1.6966,1.6968,90400000.0
2007-08-17 20:22:00,1.6967,1.6971,1.6966,1.6968,100000000.0
2007-08-17 20:23:00,1.6969,1.697,1.6967,1.6968,79000000.0
2007-08-17 20:24:00,1.6971,1.6972,1.6969,1.6969,114500000.0
2007-08-17 20:25:00,1.697,1.6971,1.6963,1.6964,201700000.0
2007-08-17 20:26:00,1.6964,1.6964,1.6951,1.6954,155200000.0
2007-08-17 20:27:00,1.6953,1.6954,1.6952,1.6953,37800000.0
2007-08-17 20:28:00,1.6954,1.6954,1.6947,1.6948,49500000.0
2007-08-17 20:29:00,1.6951,1.6959,1.6949,1.6959,199400000.0
2007-08-17 20:30:00,1.6957,1.6962,1.6956,1.6962,104800000.0
2007-08-17 20:31:00,1.696,1.6971,1.696,1.6971,183700000.0
2007-08-17 20:32:00,1.6969,1.697,1.6967,1.697,124800000.0
2007-08-17 20:33:00,1.697,1.6972,1.6969,1.6971,146500000.0
2007-08-17 20:34:00,1.6972,1.6972,1.6962,1.6965,123700000.0
2007-08-17 20:35:00,1.6968,1.6969,1.6949,1.6958,131200000.0
2007-08-17 20:36:00,1.6959,1.6963,1.6952,1.6963,122300000.0
2007-08-17 20:37:00,1.6961,1.6973,1.6961,1.6969,215200000.0
2007-08-17 20:38:00,1.6968,1.6969,1.6956,1.696,147600000.0
2007-08-17 20:39:00,1.696,1.6964,1.696,1.6964,65400000.0
2007-08-17 20:40:00,1.6964,1.6971,1.696,1.696,161300000.0
2007-08-17 20:41:00,1.6964,1.6965,1.6962,1.6965,119100000.0
2007-08-17 20:42:00,1.6967,1.6967,1.6965,1.6965,54200000.0
2007-08-17 20:43:00,1.6965,1.6965,1.6955,1.6955,233000000.0
2007-08-17 20:44:00,1.6959,1.6961,1.6947,1.6954,559900000.0
2007-08-17 20:45:00,1.6953,1.6955,1.6945,1.6947,171700000.0
2007-08-17 20:46:00,1.6949,1.6951,1.69395,1.6951,257100000.0
2007-08-17 20:47:00,1.6949,1.6952,1.6935,1.695,462700000.0
2007-08-17 20:48:00,1.6948,1.6965,1.6948,1.6965,400200000.0
2007-08-17 20:49:00,1.6965,1.6969,1.6948,1.6963,332000000.0
2007-08-17 20:50:00,1.6964,1.6969,1.6954,1.6959,214900000.0
2007-08-17 20:51:00,1.6959,1.6969,1.6958,1.6962,170700000.0
2007-08-17 20:52:00,1.6961,1.6964,1.6956,1.6957,129300000.0
2007-08-17 20:53:00,1.6961,1.6961,1.6951,1.696,257400000.0
2007-08-17 20:54:00,1.6961,1.6972,1.6958,1.6972,421300000.0
2007-08-17 20:55:00,1.6972,1.6992,1.6972,1.6984,405700000.0
2007-08-17 20:56:00,1.6984,1.6988,1.6983,1.6986,131900000.0
2007-08-17 20:57:00,1.6985,1.6985,1.6982,1.6984,109600000.0
2007-08-17 20:58:00,1.6986,1.6986,1.6983,1.6986,162700000.0
2007-08-17 20:59:00,1.6985,1.6991,1.6985,1.699,367300000.0
2007-08-17 21:00:00,1.6989,1.6989,1.6978,1.6981,317700000.0
2007-08-17 21:01:00,1.6981,1.6985,1.6978,1.6985,302899999.0
2007-08-17 21:02:00,1.6985,1.6985,1.6982,1.6982,39600000.0
2007-08-17 21:03:00,1.6983,1.6989,1.6983,1.6986,146000000.0
2007-08-17 21:04:00,1.6986,1.6989,1.6984,1.6987,259000000.0
2007-08-17 21:05:00,1.6987,1.6987,1.6959,1.6973,407900000.0
2007-08-17 21:06:00,1.69665,1.697,1.6963,1.6963,210900000.0
2007-08-17 21:07:00,1.6961,1.6963,1.6953,1.6956,248000000.0
2007-08-17 21:08:00,1.6957,1.6961,1.6954,1.6959,108900000.0
2007-08-17 21:09:00,1.6958,1.6964,1.6945,1.6953,208500000.0
2007-08-17 21:10:00,1.6952,1.6959,1.695,1.6959,244700000.0
2007-08-17 21:11:00,1.6958,1.6958,1.6927,1.6927,323700000.0
2007-08-17 21:12:00,1.6927,1.6949,1.6927,1.6947,134700000.0
2007-08-17 21:13:00,1.6947,1.6947,1.6936,1.6941,127200000.0
2007-08-17 21:14:00,1.6942,1.6945,1.6915,1.694,359000000.0
2007-08-17 21:15:00,1.6942,1.6942,1.6919,1.6928,152800000.0
2007-08-17 21:16:00,1.6929,1.6929,1.692,1.6928,69300000.0
2007-08-17 21:17:00,1.69285,1.6934,1.692,1.6933,82400000.0
2007-08-17 21:18:00,1.6931,1.6936,1.6922,1.6925,221300000.0
2007-08-17 21:19:00,1.6925,1.6929,1.692,1.692,327300000.0
2007-08-17 21:20:00,1.6925,1.69325,1.6922,1.6925,248100000.0
2007-08-17 21:21:00,1.6924,1.6934,1.6924,1.6933,164800000.0
2007-08-17 21:22:00,1.6932,1.6932,1.6926,1.6931,148400000.0
2007-08-17 21:23:00,1.6931,1.6934,1.6925,1.693,117400000.0
2007-08-17 21:24:00,1.6929,1.6934,1.6929,1.6934,62800000.0
2007-08-17 21:25:00,1.6931,1.6933,1.693,1.6931,63200000.0
2007-08-17 21:26:00,1.6937,1.6939,1.6934,1.6939,72600000.0
2007-08-17 21:27:00,1.694,1.6949,1.6939,1.6947,130000000.0
2007-08-17 21:28:00,1.6946,1.6957,1.6946,1.6957,108200000.0
2007-08-17 21:29:00,1.6955,1.6961,1.6955,1.6961,56500000.0
2007-08-17 21:30:00,1.696,1.6967,1.6945,1.6948,205100000.0
2007-08-17 21:31:00,1.6947,1.6956,1.6947,1.6956,32200000.0
2007-08-17 21:32:00,1.6958,1.6966,1.6948,1.6948,160000000.0
2007-08-17 21:33:00,1.6953,1.6954,1.6933,1.6933,144600000.0
2007-08-17 21:34:00,1.6934,1.6944,1.6924,1.693,333800000.0
2007-08-17 21:35:00,1.6931,1.6933,1.6916,1.6917,154100000.0
2007-08-17 21:36:00,1.692,1.692,1.6917,1.6918,56200000.0
2007-08-17 21:37:00,1.6918,1.6924,1.6917,1.6919,104500000.0
2007-08-17 21:38:00,1.6921,1.6921,1.6912,1.6917,95000000.0
2007-08-17 21:39:00,1.6919,1.6919,1.6885,1.6909,218400000.0
2007-08-17 21:40:00,1.6903,1.6914,1.6886,1.6889,218400000.0
2007-08-17 21:41:00,1.689,1.6905,1.6887,1.6903,162000000.0
2007-08-17 21:42:00,1.6905,1.691,1.6903,1.6906,106300000.0
2007-08-17 21:43:00,1.6906,1.6908,1.6904,1.6906,82400000.0
2007-08-17 21:44:00,1.6904,1.6906,1.6903,1.6906,76200000.0
2007-08-17 21:45:00,1.6907,1.6913,1.6904,1.6907,237000000.0
2007-08-17 21:46:00,1.6911,1.6912,1.6886,1.6893,222900000.0
2007-08-17 21:47:00,1.6896,1.6901,1.6886,1.6891,179000000.0
2007-08-17 21:48:00,1.6896,1.6897,1.6886,1.6891,113000000.0
2007-08-17 21:49:00,1.6889,1.6896,1.6888,1.6896,50600000.0
2007-08-17 21:50:00,1.6895,1.6902,1.6894,1.6897,77400000.0
2007-08-17 21:51:00,1.6901,1.6902,1.689,1.689,138700000.0
2007-08-17 21:52:00,1.6896,1.6899,1.6896,1.6899,46100000.0
2007-08-17 21:53:00,1.69,1.6903,1.6899,1.6902,173300000.0
2007-08-17 21:54:00,1.6902,1.6903,1.6891,1.6896,346200001.0
2007-08-17 21:55:00,1.6896,1.6896,1.6886,1.6893,230100000.0
2007-08-17 21:56:00,1.6893,1.6897,1.6888,1.6895,217500000.0
2007-08-17 21:57:00,1.6895,1.6896,1.6892,1.6895,351100000.0
2007-08-17 21:58:00,1.6895,1.6911,1.6895,1.691,235200000.0
2007-08-17 21:59:00,1.6906,1.6909,1.6902,1.6902,113200000.0
2007-08-17 22:00:00,1.6898,1.6907,1.6898,1.6902,220100000.0
2007-08-17 22:01:00,1.6903,1.6904,1.6901,1.6903,66400000.0
2007-08-17 22:02:00,1.6906,1.6906,1.6897,1.6903,139900000.0
2007-08-17 22:03:00,1.6904,1.6906,1.6899,1.6903,119500000.0
2007-08-17 22:04:00,1.6904,1.6906,1.6901,1.6902,81600000.0
2007-08-17 22:05:00,1.6902,1.6904,1.6901,1.6902,63500000.0
2007-08-17 22:06:00,1.6903,1.6908,1.6902,1.6908,75000000.0
2007-08-17 22:07:00,1.6907,1.6908,1.6906,1.6907,45600000.0
2007-08-17 22:08:00,1.6907,1.6909,1.6904,1.6904,58800000.0
2007-08-17 22:09:00,1.6905,1.6905,1.6901,1.6903,84400000.0
2007-08-17 22:11:00,1.6903,1.6905,1.6902,1.6905,81800000.0
2007-08-17 22:12:00,1.6904,1.6913,1.6904,1.6909,164000000.0
2007-08-17 22:13:00,1.6908,1.6908,1.6902,1.6902,24300000.0
2007-08-17 22:14:00,1.6903,1.6907,1.6902,1.6904,96000000.0
2007-08-17 22:15:00,1.6903,1.6904,1.69,1.69,62000000.0
2007-08-17 22:16:00,1.6902,1.6902,1.6893,1.6898,121700000.0
2007-08-17 22:17:00,1.6897,1.6898,1.6894,1.6896,98300000.0
2007-08-17 22:18:00,1.6895,1.6901,1.6891,1.6891,215300000.0
2007-08-17 22:19:00,1.6891,1.69,1.68875,1.6896,156800000.0
2007-08-17 22:20:00,1.6898,1.6898,1.6888,1.6891,155600000.0
2007-08-17 22:21:00,1.6891,1.6891,1.6887,1.6888,86700000.0
2007-08-17 22:22:00,1.6888,1.689,1.6886,1.6886,89400000.0
2007-08-17 22:23:00,1.6888,1.6888,1.6888,1.6888,3200000.0
2007-08-17 22:25:00,1.6888,1.6888,1.6886,1.6888,28700000.0
2007-08-17 22:26:00,1.6887,1.6889,1.6887,1.6887,53200000.0
2007-08-17 22:27:00,1.6887,1.6892,1.6886,1.6887,60400000.0
2007-08-17 22:28:00,1.6886,1.6897,1.688,1.6891,238600000.0
2007-08-17 22:29:00,1.6891,1.6901,1.6884,1.6884,105600000.0
2007-08-17 22:30:00,1.6894,1.6898,1.6894,1.6894,9400000.0
2007-08-17 22:31:00,1.6896,1.6897,1.689,1.6891,43900000.0
2007-08-17 22:32:00,1.6891,1.6902,1.689,1.6902,32000000.0
2007-08-17 22:33:00,1.6902,1.6903,1.6902,1.6903,20400000.0
2007-08-17 22:34:00,1.6901,1.6903,1.6898,1.6899,43000000.0
2007-08-17 22:35:00,1.68945,1.6895,1.6894,1.6895,43000000.0
2007-08-17 22:36:00,1.6895,1.6912,1.6895,1.6911,152400000.0
2007-08-17 22:37:00,1.6911,1.6911,1.68945,1.68945,48600000.0
2007-08-17 22:38:00,1.68965,1.6915,1.68955,1.69065,176400000.0
2007-08-17 22:39:00,1.69005,1.6912,1.69,1.691,54900000.0
2007-08-17 22:40:00,1.6912,1.69155,1.6904,1.69155,43600000.0
2007-08-17 22:41:00,1.6913,1.6917,1.6911,1.6916,78100000.0
2007-08-17 22:42:00,1.6915,1.6919,1.6915,1.6918,35400000.0
2007-08-17 22:43:00,1.6912,1.6917,1.6907,1.6914,67300000.0
2007-08-17 22:44:00,1.6912,1.6912,1.69075,1.6909,28200000.0
2007-08-17 22:45:00,1.69105,1.69105,1.69105,1.69105,4800000.0
2007-08-17 22:46:00,1.6908,1.6913,1.6908,1.6913,25700000.0
2007-08-17 22:47:00,1.6912,1.6926,1.6912,1.6922,60400000.0
2007-08-17 22:48:00,1.6921,1.6921,1.69145,1.6919,94100000.0
2007-08-17 22:49:00,1.69145,1.6922,1.69145,1.6922,44400000.0
2007-08-17 22:50:00,1.6922,1.6922,1.69115,1.6916,91300000.0
2007-08-17 22:51:00,1.6916,1.6916,1.69105,1.69115,46400000.0
2007-08-17 22:52:00,1.69095,1.6919,1.69095,1.6914,69100000.0
2007-08-17 22:53:00,1.6918,1.6918,1.6907,1.6907,50600000.0
2007-08-17 22:54:00,1.6908,1.6908,1.6902,1.6902,5900000.0
2007-08-17 22:55:00,1.6907,1.6907,1.6898,1.6898,77600000.0
2007-08-17 22:56:00,1.68985,1.68985,1.68865,1.68865,77200000.0
2007-08-17 22:57:00,1.6888,1.6891,1.6886,1.68885,52200000.0
2007-08-17 22:58:00,1.6889,1.68995,1.6885,1.68875,110700000.0
2007-08-17 22:59:00,1.6893,1.6894,1.6889,1.6889,31500000.0
2007-08-19 23:03:00,1.6936,1.6945,1.6936,1.6945,31500000.0
2007-08-19 23:04:00,1.6949,1.696,1.6943,1.696,45900000.0
2007-08-19 23:06:00,1.6969,1.6978,1.6962,1.6965,68500000.0
2007-08-19 23:07:00,1.6969,1.6969,1.696,1.6962,35300000.0
2007-08-19 23:08:00,1.6964,1.6969,1.6962,1.6962,52400000.0
2007-08-19 23:09:00,1.6963,1.6967,1.6961,1.6967,86700000.0
2007-08-19 23:10:00,1.6967,1.6973,1.6967,1.6973,25800000.0
2007-08-19 23:11:00,1.6972,1.6972,1.6968,1.6968,44700000.0
2007-08-19 23:12:00,1.6957,1.6957,1.6956,1.6956,9600000.0
2007-08-19 23:13:00,1.6957,1.6957,1.6957,1.6957,3300000.0
2007-08-19 23:20:00,1.6945,1.6948,1.6945,1.6948,11700000.0
2007-08-19 23:26:00,1.6924,1.6924,1.6924,1.6924,3400000.0
2007-08-19 23:29:00,1.6908,1.6908,1.6908,1.6908,2400000.0
2007-08-19 23:31:00,1.6896,1.69,1.6893,1.6896,70700000.0
2007-08-19 23:32:00,1.6898,1.69,1.6882,1.6882,62100000.0
2007-08-19 23:33:00,1.6888,1.6888,1.6888,1.6888,200000.0
2007-08-19 23:34:00,1.6888,1.6888,1.6881,1.6884,44200000.0
2007-08-19 23:35:00,1.6878,1.6884,1.6876,1.6879,89700000.0
2007-08-19 23:36:00,1.6877,1.6879,1.6867,1.6869,56700000.0
2007-08-19 23:37:00,1.6867,1.6867,1.6867,1.6867,7300000.0
2007-08-19 23:38:00,1.6856,1.6861,1.6856,1.686,21700000.0
2007-08-19 23:40:00,1.6867,1.6867,1.686,1.686,1000000.0
2007-08-19 23:41:00,1.6856,1.6857,1.6851,1.6857,47900000.0
2007-08-19 23:42:00,1.6849,1.6855,1.6849,1.6855,1200000.0
2007-08-19 23:43:00,1.6851,1.6855,1.6849,1.6855,11500000.0
2007-08-19 23:47:00,1.6856,1.6856,1.6856,1.6856,6900000.0
2007-08-19 23:48:00,1.6853,1.6868,1.6851,1.6868,51200000.0
2007-08-19 23:49:00,1.6867,1.6887,1.6867,1.6885,62500000.0
2007-08-19 23:50:00,1.6889,1.6894,1.6877,1.6882,57300000.0
2007-08-19 23:51:00,1.6886,1.6886,1.6878,1.688,61700000.0
2007-08-19 23:52:00,1.6878,1.6878,1.6861,1.6861,11900000.0
2007-08-19 23:55:00,1.6867,1.6873,1.6867,1.6867,12900000.0
2007-08-19 23:56:00,1.6863,1.6867,1.6863,1.6867,3200000.0
2007-08-19 23:57:00,1.6867,1.6871,1.6867,1.6869,24100000.0
2007-08-19 23:58:00,1.6871,1.6871,1.6866,1.6869,72300000.0
2007-08-19 23:59:00,1.6867,1.6867,1.6865,1.6865,35800000.0
2007-08-20 00:00:00,1.6868,1.6872,1.6867,1.687,17800000.0
2007-08-20 00:01:00,1.687,1.6876,1.6867,1.6869,26200000.0
2007-08-20 00:02:00,1.6869,1.6883,1.6863,1.6869,43800000.0
2007-08-20 00:03:00,1.6869,1.6869,1.6869,1.6869,1800000.0
2007-08-20 00:04:00,1.6867,1.6869,1.6866,1.6866,6300000.0
2007-08-20 00:05:00,1.687,1.687,1.687,1.687,6300000.0
2007-08-20 00:06:00,1.6879,1.6885,1.6869,1.6882,15800000.0
2007-08-20 00:07:00,1.6882,1.6884,1.6867,1.6867,24600000.0
2007-08-20 00:08:00,1.6869,1.6869,1.6867,1.6867,1800000.0
2007-08-20 00:09:00,1.6877,1.6877,1.6865,1.6874,14900000.0
2007-08-20 00:10:00,1.6875,1.6875,1.6873,1.6873,45800000.0
2007-08-20 00:11:00,1.6873,1.6877,1.6867,1.6867,32200000.0
2007-08-20 00:12:00,1.6866,1.6867,1.6866,1.6866,4500000.0
2007-08-20 00:13:00,1.6871,1.6871,1.6871,1.6871,2700000.0
2007-08-20 00:14:00,1.6867,1.6867,1.6867,1.6867,2700000.0
2007-08-20 00:15:00,1.6867,1.6872,1.6867,1.6872,8600000.0
2007-08-20 00:16:00,1.687,1.6872,1.6869,1.6872,20600000.0
2007-08-20 00:17:00,1.6872,1.6872,1.6869,1.687,11100000.0
2007-08-20 00:18:00,1.687,1.6872,1.6867,1.687,20900000.0
2007-08-20 00:19:00,1.6869,1.687,1.6868,1.687,16500000.0
2007-08-20 00:20:00,1.6874,1.6874,1.6866,1.687,23000000.0
2007-08-20 00:21:00,1.687,1.687,1.687,1.687,1800000.0
2007-08-20 00:22:00,1.687,1.687,1.6869,1.6869,3500000.0
2007-08-20 00:23:00,1.6872,1.6872,1.6872,1.6872,900000.0
2007-08-20 00:24:00,1.6872,1.6872,1.6872,1.6872,900000.0
2007-08-20 00:25:00,1.6868,1.687,1.6866,1.6867,9100000.0
2007-08-20 00:26:00,1.6866,1.6867,1.6856,1.6858,41900000.0
2007-08-20 00:27:00,1.6856,1.6857,1.6851,1.6853,21900000.0
2007-08-20 00:28:00,1.6854,1.6857,1.685,1.6853,68200000.0
2007-08-20 00:29:00,1.685,1.685,1.6846,1.6846,43100000.0
2007-08-20 00:30:00,1.6846,1.6853,1.6846,1.6852,51300000.0
2007-08-20 00:31:00,1.6851,1.6855,1.6849,1.6849,38400000.0
2007-08-20 00:32:00,1.6849,1.6858,1.6849,1.6857,19800000.0
2007-08-20 00:33:00,1.6855,1.6855,1.6855,1.6855,900000.0
2007-08-20 00:34:00,1.6854,1.6855,1.685,1.685,31600000.0
2007-08-20 00:35:00,1.6852,1.6852,1.6852,1.6852,2700000.0
2007-08-20 00:36:00,1.6852,1.6854,1.6852,1.6854,5400000.0
2007-08-20 00:37:00,1.6854,1.6859,1.6853,1.6853,5400000.0
2007-08-20 00:38:00,1.6858,1.6868,1.6855,1.6868,47100000.0
2007-08-20 00:39:00,1.6869,1.6876,1.6867,1.6873,58200000.0
2007-08-20 00:40:00,1.6875,1.688,1.6875,1.6878,14400000.0
2007-08-20 00:41:00,1.6876,1.6876,1.6876,1.6876,5400000.0
2007-08-20 00:42:00,1.6876,1.6884,1.6876,1.6878,22500000.0
2007-08-20 00:43:00,1.6879,1.6891,1.6873,1.6887,69100000.0
2007-08-20 00:44:00,1.6884,1.689,1.6873,1.689,75500000.0
2007-08-20 00:45:00,1.6893,1.6895,1.689,1.6894,55400000.0
2007-08-20 00:46:00,1.6894,1.6896,1.6885,1.6885,42500000.0
2007-08-20 00:47:00,1.6884,1.6889,1.6875,1.6885,70500000.0
2007-08-20 00:48:00,1.6884,1.6888,1.6879,1.6884,65800000.0
2007-08-20 00:49:00,1.6882,1.6885,1.6881,1.6883,41300000.0
2007-08-20 00:50:00,1.6883,1.6883,1.6882,1.6883,30600000.0
2007-08-20 00:51:00,1.6883,1.6888,1.6882,1.6882,79400000.0
2007-08-20 00:52:00,1.6883,1.6887,1.6879,1.688,141200000.0
2007-08-20 00:53:00,1.6883,1.6886,1.6881,1.6882,153000000.0
2007-08-20 00:54:00,1.6883,1.6891,1.6883,1.6889,99500000.0
2007-08-20 00:55:00,1.6888,1.6892,1.6888,1.6892,36700000.0
2007-08-20 00:56:00,1.6892,1.6897,1.6891,1.6894,62000000.0
2007-08-20 00:57:00,1.6893,1.6895,1.6889,1.6893,35100000.0
2007-08-20 00:58:00,1.6894,1.691,1.6891,1.6909,117600000.0
2007-08-20 00:59:00,1.6909,1.6934,1.6909,1.6917,48000000.0
2007-08-20 01:00:00,1.6917,1.6944,1.6914,1.6944,251800000.0
2007-08-20 01:01:00,1.6942,1.6948,1.6927,1.6936,107100000.0
2007-08-20 01:02:00,1.6936,1.6953,1.6936,1.6949,334300000.0
2007-08-20 01:03:00,1.6949,1.6951,1.6933,1.6949,242000000.0
2007-08-20 01:04:00,1.6949,1.6953,1.6947,1.6947,53400000.0
2007-08-20 01:05:00,1.6949,1.695,1.6943,1.6946,37300000.0
2007-08-20 01:06:00,1.6943,1.6943,1.6934,1.6934,134800000.0
2007-08-20 01:07:00,1.6934,1.6945,1.6934,1.6936,76800000.0
2007-08-20 01:08:00,1.6931,1.6931,1.6916,1.6919,113600000.0
2007-08-20 01:09:00,1.6917,1.692,1.6912,1.6917,22600000.0
2007-08-20 01:10:00,1.6919,1.6921,1.6907,1.691,75900000.0
2007-08-20 01:11:00,1.691,1.6919,1.6908,1.6919,65200000.0
2007-08-20 01:12:00,1.6919,1.6924,1.6917,1.6924,19000000.0
2007-08-20 01:13:00,1.6938,1.6941,1.6929,1.694,28300000.0
2007-08-20 01:14:00,1.6939,1.6942,1.6929,1.6933,56200000.0
2007-08-20 01:15:00,1.6936,1.694,1.6933,1.6934,118400000.0
2007-08-20 01:16:00,1.6933,1.6933,1.6915,1.6917,96100000.0
2007-08-20 01:17:00,1.6916,1.6921,1.6914,1.6918,56200000.0
2007-08-20 01:18:00,1.6917,1.6928,1.6917,1.6925,109000000.0
2007-08-20 01:19:00,1.6924,1.6924,1.6918,1.6921,50700000.0
2007-08-20 01:20:00,1.692,1.6922,1.692,1.692,14900000.0
2007-08-20 01:21:00,1.692,1.6938,1.692,1.6935,38600000.0
2007-08-20 01:22:00,1.6933,1.6933,1.6921,1.6928,29400000.0
2007-08-20 01:23:00,1.6926,1.6928,1.6922,1.6925,6600000.0
2007-08-20 01:24:00,1.693,1.6943,1.6928,1.6932,66500000.0
2007-08-20 01:25:00,1.6928,1.6934,1.6926,1.6932,70500000.0
2007-08-20 01:26:00,1.693,1.6944,1.693,1.6933,179400000.0
2007-08-20 01:27:00,1.6934,1.6937,1.693,1.6935,175100000.0
2007-08-20 01:28:00,1.6935,1.69365,1.6927,1.6932,100300000.0
2007-08-20 01:29:00,1.6932,1.694,1.6932,1.6937,313100000.0
2007-08-20 01:30:00,1.6934,1.6939,1.6924,1.693,750700000.0
2007-08-20 01:31:00,1.693,1.69365,1.693,1.69345,98400000.0
2007-08-20 01:32:00,1.6935,1.69375,1.693,1.6934,424000000.0
2007-08-20 01:33:00,1.6935,1.6935,1.6915,1.69265,239800000.0
2007-08-20 01:34:00,1.6925,1.69275,1.692,1.6924,151700000.0
2007-08-20 01:35:00,1.6922,1.69285,1.6918,1.69275,142300000.0
2007-08-20 01:36:00,1.6925,1.69285,1.6925,1.69285,56200000.0
2007-08-20 01:37:00,1.69285,1.6936,1.6924,1.6936,118000000.0
2007-08-20 01:38:00,1.6927,1.6955,1.6927,1.6947,467900000.0
2007-08-20 01:39:00,1.6945,1.69645,1.6945,1.69485,314400000.0
2007-08-20 01:40:00,1.69485,1.6954,1.6943,1.6944,260800000.0
2007-08-20 01:41:00,1.6945,1.6953,1.6945,1.6951,353300000.0
2007-08-20 01:42:00,1.6951,1.69655,1.6948,1.6951,248300000.0
2007-08-20 01:43:00,1.6952,1.6983,1.6951,1.69675,512800000.0
2007-08-20 01:44:00,1.69665,1.69665,1.6951,1.6956,898100000.0
2007-08-20 01:45:00,1.6956,1.696,1.6947,1.6951,455400000.0
2007-08-20 01:46:00,1.6951,1.6951,1.69405,1.69405,672900000.0
2007-08-20 01:47:00,1.6941,1.69415,1.6934,1.69375,231900000.0
2007-08-20 01:48:00,1.6938,1.6945,1.6937,1.69415,270800000.0
2007-08-20 01:49:00,1.6945,1.6945,1.6941,1.6942,191400000.0
2007-08-20 01:50:00,1.6939,1.69435,1.6939,1.69435,200000000.0
2007-08-20 01:51:00,1.6944,1.6948,1.6938,1.6942,214300000.0
2007-08-20 01:52:00,1.6943,1.6948,1.6941,1.6948,119200000.0
2007-08-20 01:53:00,1.6954,1.69715,1.6953,1.6964,302300000.0
2007-08-20 01:54:00,1.6964,1.6976,1.6964,1.6972,248300000.0
2007-08-20 01:55:00,1.6973,1.7002,1.6971,1.6998,606100000.0
2007-08-20 01:56:00,1.6998,1.6998,1.6989,1.6991,361400000.0
2007-08-20 01:57:00,1.69915,1.69925,1.6987,1.6988,232000000.0
2007-08-20 01:58:00,1.6988,1.6988,1.6979,1.69815,200800000.0
2007-08-20 01:59:00,1.6979,1.6982,1.6973,1.6973,363900000.0
2007-08-20 02:00:00,1.6976,1.69785,1.6965,1.6973,370200000.0
2007-08-20 02:01:00,1.69725,1.69765,1.6961,1.6962,146200000.0
2007-08-20 02:02:00,1.6961,1.6966,1.6958,1.69605,364700000.0
2007-08-20 02:03:00,1.6959,1.69645,1.6959,1.6964,206100000.0
2007-08-20 02:04:00,1.69645,1.6972,1.69645,1.6972,261600000.0
2007-08-20 02:05:00,1.6972,1.6977,1.6966,1.6977,276300000.0
2007-08-20 02:06:00,1.6977,1.698,1.6972,1.6977,304700000.0
2007-08-20 02:07:00,1.6977,1.69785,1.6974,1.6974,81100000.0
2007-08-20 02:08:00,1.6977,1.6977,1.6971,1.6972,178500000.0
2007-08-20 02:09:00,1.6969,1.6969,1.6959,1.696,150400000.0
2007-08-20 02:10:00,1.696,1.6963,1.6958,1.6959,253700000.0
2007-08-20 02:11:00,1.696,1.6962,1.6943,1.6952,264100000.0
2007-08-20 02:12:00,1.6952,1.6957,1.6943,1.6953,481500000.0
2007-08-20 02:13:00,1.6953,1.6984,1.6953,1.6984,499000000.0
2007-08-20 02:14:00,1.6983,1.699,1.697,1.6982,238200000.0
2007-08-20 02:15:00,1.6982,1.6999,1.6982,1.6989,550800000.0
2007-08-20 02:16:00,1.6989,1.69935,1.69775,1.6983,392600000.0
2007-08-20 02:17:00,1.69845,1.69895,1.6975,1.69845,310400000.0
2007-08-20 02:18:00,1.6982,1.69845,1.6978,1.6978,92200000.0
2007-08-20 02:19:00,1.6979,1.6981,1.6978,1.69805,51300000.0
2007-08-20 02:20:00,1.6981,1.69815,1.6976,1.698,138300000.0
2007-08-20 02:21:00,1.698,1.6985,1.6977,1.6984,204200000.0
2007-08-20 02:22:00,1.6984,1.6988,1.6984,1.6986,132100000.0
2007-08-20 02:23:00,1.6985,1.6986,1.6984,1.69855,30500000.0
2007-08-20 02:24:00,1.6985,1.6988,1.6983,1.69875,190500000.0
2007-08-20 02:25:00,1.69875,1.69895,1.6985,1.6986,128000000.0
2007-08-20 02:26:00,1.6987,1.6987,1.6986,1.6986,43200000.0
2007-08-20 02:27:00,1.6986,1.69885,1.6985,1.69885,215700000.0
2007-08-20 02:28:00,1.6986,1.69915,1.6982,1.6983,419800000.0
2007-08-20 02:29:00,1.6982,1.6982,1.6965,1.6969,377700000.0
2007-08-20 02:30:00,1.6969,1.69695,1.6955,1.69575,233800000.0
2007-08-20 02:31:00,1.6957,1.6969,1.6957,1.6969,427800000.0
2007-08-20 02:32:00,1.6969,1.69705,1.6963,1.697,387500000.0
2007-08-20 02:33:00,1.6971,1.69745,1.6966,1.6974,274300000.0
2007-08-20 02:34:00,1.6972,1.6977,1.6967,1.69765,165800000.0
2007-08-20 02:35:00,1.6972,1.6976,1.6966,1.6966,225900000.0
2007-08-20 02:36:00,1.6966,1.6974,1.6966,1.6973,231400000.0
2007-08-20 02:37:00,1.69735,1.69735,1.696,1.6966,116100000.0
2007-08-20 02:38:00,1.6965,1.69685,1.6962,1.6964,114800000.0
2007-08-20 02:39:00,1.69675,1.6971,1.6964,1.6967,468000000.0
2007-08-20 02:40:00,1.6968,1.6975,1.6966,1.69735,272900000.0
2007-08-20 02:41:00,1.6975,1.6978,1.697,1.6974,174700000.0
2007-08-20 02:42:00,1.6978,1.6978,1.6972,1.6975,95100000.0
2007-08-20 02:43:00,1.6977,1.6986,1.6974,1.69815,345700000.0
2007-08-20 02:44:00,1.6979,1.6988,1.6975,1.69865,368100000.0
2007-08-20 02:45:00,1.6986,1.6987,1.6982,1.6983,214500000.0
2007-08-20 02:46:00,1.6983,1.6985,1.6973,1.6973,262500000.0
2007-08-20 02:47:00,1.6971,1.69755,1.6971,1.69755,97700000.0
2007-08-20 02:48:00,1.6971,1.69765,1.6971,1.69745,129500000.0
2007-08-20 02:49:00,1.6976,1.6982,1.6974,1.69805,347800000.0
2007-08-20 02:50:00,1.69815,1.6991,1.69795,1.69895,488400000.0
2007-08-20 02:51:00,1.69905,1.6994,1.6986,1.69905,410200000.0
2007-08-20 02:52:00,1.699,1.70095,1.6989,1.70055,469200000.0
2007-08-20 02:53:00,1.7006,1.7012,1.7001,1.7012,429400000.0
2007-08-20 02:54:00,1.7013,1.7025,1.7004,1.7009,645400000.0
2007-08-20 02:55:00,1.7008,1.7014,1.7001,1.7008,478300000.0
2007-08-20 02:56:00,1.7011,1.7015,1.7,1.7007,319100000.0
2007-08-20 02:57:00,1.7008,1.70085,1.7002,1.7002,335500000.0
2007-08-20 02:58:00,1.70005,1.7005,1.6999,1.70025,212600000.0
2007-08-20 02:59:00,1.6999,1.7001,1.6995,1.6995,209400000.0
2007-08-20 03:00:00,1.6995,1.69985,1.6985,1.69865,482500000.0
2007-08-20 03:01:00,1.6987,1.699,1.6981,1.6985,260900000.0
2007-08-20 03:02:00,1.6983,1.69845,1.6978,1.69785,297100000.0
2007-08-20 03:03:00,1.6978,1.6994,1.6973,1.69885,474200000.0
2007-08-20 03:04:00,1.6988,1.6999,1.6983,1.6994,300500000.0
2007-08-20 03:05:00,1.6999,1.7008,1.6995,1.7,360700000.0
2007-08-20 03:06:00,1.7002,1.70075,1.6996,1.6999,291500000.0
2007-08-20 03:07:00,1.7,1.70045,1.7,1.70035,91700000.0
2007-08-20 03:08:00,1.7003,1.70055,1.6997,1.6998,94700000.0
2007-08-20 03:09:00,1.6998,1.7,1.6994,1.69985,87300000.0
2007-08-20 03:10:00,1.6999,1.70035,1.69985,1.70025,131000000.0
2007-08-20 03:11:00,1.7002,1.7005,1.6999,1.7,171000000.0
2007-08-20 03:12:00,1.7001,1.70095,1.6998,1.7004,385800000.0
2007-08-20 03:13:00,1.7004,1.70515,1.7004,1.70465,516400000.0
2007-08-20 03:14:00,1.70465,1.7069,1.7043,1.7063,589900000.0
2007-08-20 03:15:00,1.7063,1.70805,1.7059,1.7079,426100000.0
2007-08-20 03:16:00,1.70815,1.7094,1.708,1.7087,460500000.0
2007-08-20 03:17:00,1.7089,1.70895,1.7081,1.7081,187500000.0
2007-08-20 03:18:00,1.708,1.7082,1.7062,1.7067,216600000.0
2007-08-20 03:19:00,1.7067,1.70685,1.7063,1.7065,91400000.0
2007-08-20 03:20:00,1.7063,1.70695,1.7059,1.7068,284800000.0
2007-08-20 03:21:00,1.7068,1.708,1.7064,1.7066,202500000.0
2007-08-20 03:22:00,1.7068,1.7069,1.7047,1.7052,363900000.0
2007-08-20 03:23:00,1.7052,1.70525,1.7035,1.7038,485500000.0
2007-08-20 03:24:00,1.7038,1.7042,1.7036,1.7036,279700000.0
2007-08-20 03:25:00,1.7037,1.70385,1.7034,1.7037,196400000.0
2007-08-20 03:26:00,1.7037,1.7037,1.7036,1.7036,62000000.0
2007-08-20 03:27:00,1.7036,1.70375,1.7035,1.7035,181400000.0
2007-08-20 03:28:00,1.7037,1.7046,1.7035,1.7037,427300000.0
2007-08-20 03:29:00,1.7037,1.704,1.7034,1.7035,334300000.0
2007-08-20 03:30:00,1.7035,1.7035,1.7021,1.70245,383500000.0
2007-08-20 03:31:00,1.7025,1.704,1.7025,1.70375,358600000.0
2007-08-20 03:32:00,1.70375,1.7042,1.7036,1.7041,387400000.0
2007-08-20 03:33:00,1.7042,1.7049,1.7041,1.7043,851900000.0
2007-08-20 03:34:00,1.7043,1.7046,1.7041,1.7043,269700000.0
2007-08-20 03:35:00,1.7043,1.7049,1.7041,1.7044,421700000.0
2007-08-20 03:36:00,1.7045,1.7048,1.7045,1.7048,167800000.0
2007-08-20 03:37:00,1.7049,1.705,1.7046,1.7048,462700000.0
2007-08-20 03:38:00,1.7048,1.7049,1.7046,1.7049,368800000.0
2007-08-20 03:39:00,1.7049,1.705,1.7043,1.7043,329300000.0
2007-08-20 03:40:00,1.7045,1.7055,1.7044,1.7053,225900000.0
2007-08-20 03:41:00,1.7054,1.70545,1.70435,1.7046,349300000.0
2007-08-20 03:42:00,1.7046,1.7054,1.7045,1.70475,347100000.0
2007-08-20 03:43:00,1.7047,1.7051,1.7045,1.7047,379300000.0
2007-08-20 03:44:00,1.7048,1.7051,1.7043,1.7051,239600000.0
2007-08-20 03:45:00,1.7052,1.70525,1.70455,1.7046,310700000.0
2007-08-20 03:46:00,1.7046,1.7047,1.7038,1.7038,250600000.0
2007-08-20 03:47:00,1.7038,1.7038,1.7011,1.70115,438300000.0
2007-08-20 03:48:00,1.70105,1.7015,1.69865,1.7,780000000.0
2007-08-20 03:49:00,1.6998,1.7002,1.6997,1.7001,311700000.0
2007-08-20 03:50:00,1.7002,1.7008,1.7002,1.7002,405800000.0
2007-08-20 03:51:00,1.7002,1.7006,1.7002,1.7006,269000000.0
2007-08-20 03:52:00,1.7006,1.7007,1.7006,1.7007,246400000.0
2007-08-20 03:53:00,1.7006,1.7011,1.7006,1.7011,602000000.0
2007-08-20 03:54:00,1.7012,1.70145,1.7009,1.7014,456300000.0
2007-08-20 03:55:00,1.7014,1.7025,1.7012,1.7024,626799999.0
2007-08-20 03:56:00,1.70245,1.7034,1.7024,1.7033,629400000.0
2007-08-20 03:57:00,1.7034,1.7042,1.7034,1.7038,470600000.0
2007-08-20 03:58:00,1.7038,1.7038,1.7023,1.70325,379200000.0
2007-08-20 03:59:00,1.7034,1.70455,1.7034,1.70365,245600000.0
2007-08-20 04:00:00,1.7036,1.7041,1.7031,1.7031,259200000.0
2007-08-20 04:01:00,1.7031,1.7031,1.7024,1.7024,128900000.0
2007-08-20 04:02:00,1.7024,1.7026,1.70225,1.7026,54500000.0
2007-08-20 04:03:00,1.70255,1.7026,1.7011,1.7017,360700000.0
2007-08-20 04:04:00,1.7018,1.702,1.7018,1.7019,145300000.0
2007-08-20 04:05:00,1.702,1.702,1.70195,1.702,48200000.0
2007-08-20 04:06:00,1.7022,1.7029,1.7022,1.7029,314000000.0
2007-08-20 04:07:00,1.703,1.7031,1.7026,1.703,190800000.0
2007-08-20 04:08:00,1.703,1.7034,1.7029,1.7031,264000000.0
2007-08-20 04:09:00,1.7031,1.7031,1.7024,1.70285,396600000.0
2007-08-20 04:10:00,1.7029,1.7032,1.7027,1.7032,321900000.0
2007-08-20 04:11:00,1.7032,1.7033,1.7025,1.7029,258100000.0
2007-08-20 04:12:00,1.7032,1.7032,1.7031,1.7032,82000000.0
2007-08-20 04:13:00,1.7031,1.7034,1.7031,1.7034,145200000.0
2007-08-20 04:14:00,1.7033,1.7039,1.7033,1.7039,160400000.0
2007-08-20 04:15:00,1.7038,1.7039,1.7032,1.7034,211800000.0
2007-08-20 04:16:00,1.7035,1.7035,1.7029,1.7033,146600000.0
2007-08-20 04:17:00,1.7034,1.7034,1.7026,1.7031,230100000.0
2007-08-20 04:18:00,1.7032,1.7032,1.7027,1.7029,83000000.0
2007-08-20 04:19:00,1.7028,1.7031,1.7015,1.702,760500002.0
2007-08-20 04:20:00,1.702,1.70215,1.7018,1.70215,160500000.0
2007-08-20 04:21:00,1.7024,1.7026,1.7022,1.7023,345900000.0
2007-08-20 04:22:00,1.7022,1.7034,1.7022,1.7027,532800000.0
2007-08-20 04:23:00,1.7026,1.7029,1.7023,1.70255,473700000.0
2007-08-20 04:24:00,1.7025,1.7026,1.7019,1.7024,361800000.0
2007-08-20 04:25:00,1.7025,1.70265,1.7023,1.7024,88600000.0
2007-08-20 04:26:00,1.7026,1.7028,1.7023,1.70275,200000000.0
2007-08-20 04:27:00,1.70275,1.7028,1.7023,1.7028,341400000.0
2007-08-20 04:28:00,1.7028,1.70335,1.7027,1.70315,128200000.0
2007-08-20 04:29:00,1.70315,1.70335,1.703,1.70335,171500000.0
2007-08-20 04:30:00,1.7034,1.7034,1.7032,1.7033,259400000.0
2007-08-20 04:31:00,1.7034,1.7035,1.7032,1.7032,91300000.0
2007-08-20 04:32:00,1.7032,1.7035,1.7031,1.7034,249300001.0
2007-08-20 04:33:00,1.7033,1.7033,1.70285,1.70295,111700000.0
2007-08-20 04:34:00,1.703,1.70305,1.7024,1.70245,225500000.0
2007-08-20 04:35:00,1.7023,1.7027,1.7019,1.7019,208800000.0
2007-08-20 04:36:00,1.7019,1.70235,1.7019,1.7021,74500000.0
2007-08-20 04:37:00,1.7021,1.70235,1.7021,1.7022,137600000.0
2007-08-20 04:38:00,1.7022,1.7022,1.7007,1.70165,285800000.0
2007-08-20 04:39:00,1.70165,1.7019,1.7016,1.7019,93300000.0
2007-08-20 04:40:00,1.702,1.7023,1.7016,1.7017,335100001.0
2007-08-20 04:41:00,1.7018,1.7022,1.7014,1.7021,230200000.0
2007-08-20 04:42:00,1.7023,1.7036,1.7022,1.7034,489800000.0
2007-08-20 04:43:00,1.7034,1.7038,1.703,1.7032,323200000.0
2007-08-20 04:44:00,1.703,1.7035,1.703,1.7035,107500000.0
2007-08-20 04:45:00,1.7035,1.704,1.7032,1.7037,229600000.0
2007-08-20 04:46:00,1.7037,1.70385,1.7037,1.70375,71500000.0
2007-08-20 04:47:00,1.7038,1.7039,1.7036,1.7039,156000000.0
2007-08-20 04:48:00,1.7039,1.70415,1.7037,1.7037,133000000.0
2007-08-20 04:49:00,1.7038,1.7041,1.7037,1.704,134100000.0
2007-08-20 04:50:00,1.70405,1.70415,1.7031,1.70315,302700000.0
2007-08-20 04:51:00,1.70315,1.7035,1.7025,1.7028,273000000.0
2007-08-20 04:52:00,1.7023,1.703,1.7017,1.7022,265100000.0
2007-08-20 04:53:00,1.7022,1.7022,1.7019,1.702,226900000.0
2007-08-20 04:54:00,1.7021,1.70265,1.7021,1.70265,193900000.0
2007-08-20 04:55:00,1.70265,1.70265,1.7021,1.7023,417700000.0
2007-08-20 04:56:00,1.7023,1.70295,1.7022,1.7027,388200000.0
2007-08-20 04:57:00,1.7029,1.703,1.7025,1.7027,222300000.0
2007-08-20 04:58:00,1.7027,1.7029,1.7023,1.7026,286100000.0
2007-08-20 04:59:00,1.7027,1.7029,1.7026,1.7029,174700000.0
2007-08-20 05:00:00,1.7029,1.7033,1.7027,1.7032,431900000.0
2007-08-20 05:01:00,1.7033,1.7038,1.7033,1.70375,253000000.0
2007-08-20 05:02:00,1.7038,1.7042,1.7035,1.70375,229900000.0
2007-08-20 05:03:00,1.7038,1.704,1.7037,1.704,354800000.0
2007-08-20 05:04:00,1.704,1.7042,1.704,1.704,73400000.0
2007-08-20 05:05:00,1.7041,1.7042,1.7041,1.7042,70800000.0
2007-08-20 05:06:00,1.7043,1.7044,1.7037,1.704,253900000.0
2007-08-20 05:07:00,1.704,1.7042,1.7039,1.7041,128800000.0
2007-08-20 05:08:00,1.7041,1.7044,1.7041,1.70425,155000000.0
2007-08-20 05:09:00,1.7043,1.7044,1.7042,1.7042,158500000.0
2007-08-20 05:10:00,1.7042,1.70465,1.7041,1.70455,422900000.0
2007-08-20 05:11:00,1.70455,1.7053,1.70455,1.7052,511100000.0
2007-08-20 05:12:00,1.705,1.7054,1.705,1.7054,100500000.0
2007-08-20 05:13:00,1.7054,1.7058,1.7053,1.7058,205200000.0
2007-08-20 05:14:00,1.7057,1.7064,1.7057,1.7063,358000000.0
2007-08-20 05:15:00,1.7064,1.7064,1.70585,1.70585,304200000.0
2007-08-20 05:16:00,1.7059,1.7061,1.7056,1.70595,269400000.0
2007-08-20 05:17:00,1.7059,1.7062,1.7053,1.7057,200600000.0
2007-08-20 05:18:00,1.70565,1.7059,1.70555,1.7059,185400000.0
2007-08-20 05:19:00,1.7058,1.7059,1.7051,1.7052,256800000.0
2007-08-20 05:20:00,1.7052,1.70525,1.70505,1.70515,64700000.0
2007-08-20 05:21:00,1.70515,1.7052,1.70495,1.70495,93700000.0
2007-08-20 05:22:00,1.70495,1.70495,1.7048,1.7048,28000000.0
2007-08-20 05:23:00,1.7049,1.705,1.7048,1.70485,77600000.0
2007-08-20 05:24:00,1.7048,1.7048,1.7042,1.70435,132200000.0
2007-08-20 05:25:00,1.70435,1.7046,1.7039,1.70415,131400000.0
2007-08-20 05:26:00,1.70415,1.7043,1.7039,1.70415,278800000.0
2007-08-20 05:27:00,1.70425,1.7052,1.70425,1.7052,231900000.0
2007-08-20 05:28:00,1.7052,1.7054,1.7047,1.7047,136000000.0
2007-08-20 05:29:00,1.7047,1.7055,1.7047,1.7053,161500000.0
2007-08-20 05:30:00,1.7053,1.7061,1.70525,1.70555,412400000.0
2007-08-20 05:31:00,1.7054,1.7055,1.7051,1.7054,277000000.0
2007-08-20 05:32:00,1.7054,1.7054,1.7049,1.7054,133300000.0
2007-08-20 05:33:00,1.70535,1.7054,1.70495,1.705,161000000.0
2007-08-20 05:34:00,1.705,1.705,1.70435,1.7044,216100000.0
2007-08-20 05:35:00,1.7044,1.7046,1.7044,1.7046,190000000.0
2007-08-20 05:36:00,1.7044,1.7044,1.7042,1.7044,110400001.0
2007-08-20 05:37:00,1.7044,1.7044,1.7041,1.7043,284100000.0
2007-08-20 05:38:00,1.7042,1.7043,1.7041,1.7041,87200000.0
2007-08-20 05:39:00,1.7041,1.7043,1.70395,1.70395,198500001.0
2007-08-20 05:40:00,1.7039,1.7041,1.7038,1.7038,92100000.0
2007-08-20 05:41:00,1.7039,1.7039,1.7033,1.70375,141500000.0
2007-08-20 05:42:00,1.7037,1.7037,1.70295,1.703,174800000.0
2007-08-20 05:43:00,1.7031,1.7036,1.703,1.7034,230600000.0
2007-08-20 05:44:00,1.7034,1.70375,1.7034,1.70355,231500000.0
2007-08-20 05:45:00,1.70365,1.7037,1.7036,1.7036,37800000.0
2007-08-20 05:46:00,1.7036,1.7036,1.7032,1.7033,262300000.0
2007-08-20 05:47:00,1.7034,1.70345,1.7031,1.7031,162100000.0
2007-08-20 05:48:00,1.70305,1.7032,1.7028,1.7028,120900000.0
2007-08-20 05:49:00,1.7028,1.7031,1.7028,1.70295,287500000.0
2007-08-20 05:50:00,1.7027,1.7029,1.7016,1.70205,521600000.0
2007-08-20 05:51:00,1.7022,1.7023,1.70155,1.7018,185600000.0
2007-08-20 05:52:00,1.7018,1.70215,1.7017,1.7018,248100001.0
2007-08-20 05:53:00,1.7017,1.7019,1.7015,1.7016,203800000.0
2007-08-20 05:54:00,1.7017,1.7017,1.7012,1.7014,179500000.0
2007-08-20 05:55:00,1.7015,1.7016,1.70075,1.70095,263200000.0
2007-08-20 05:56:00,1.7011,1.7013,1.7005,1.7006,318200000.0
2007-08-20 05:57:00,1.7006,1.7007,1.6992,1.6996,438000000.0
2007-08-20 05:58:00,1.6996,1.7002,1.69925,1.70015,620500000.0
2007-08-20 05:59:00,1.7002,1.7003,1.6996,1.69985,335100000.0
2007-08-20 06:00:00,1.69985,1.7,1.6996,1.6998,279600000.0
2007-08-20 06:01:00,1.6998,1.69995,1.6995,1.6998,210900000.0
2007-08-20 06:02:00,1.6998,1.7005,1.6998,1.70035,312300000.0
2007-08-20 06:03:00,1.70035,1.7004,1.69995,1.69995,64900000.0
2007-08-20 06:04:00,1.7,1.7001,1.7,1.7001,67600000.0
2007-08-20 06:05:00,1.7001,1.7002,1.6998,1.7001,243400000.0
2007-08-20 06:06:00,1.7,1.7001,1.69965,1.69965,139800000.0
2007-08-20 06:07:00,1.6996,1.6998,1.6987,1.6987,381500000.0
2007-08-20 06:08:00,1.6989,1.6994,1.6983,1.6994,470100000.0
2007-08-20 06:09:00,1.69945,1.6998,1.6993,1.6998,225300000.0
2007-08-20 06:10:00,1.69985,1.69985,1.6992,1.69975,180700000.0
2007-08-20 06:11:00,1.69985,1.7001,1.69945,1.70005,281900000.0
2007-08-20 06:12:00,1.70005,1.7001,1.6996,1.7001,155100000.0
2007-08-20 06:13:00,1.7001,1.7001,1.6997,1.69985,155000000.0
2007-08-20 06:14:00,1.69985,1.69985,1.6991,1.6993,218800000.0
2007-08-20 06:15:00,1.69935,1.69945,1.6988,1.6988,285200000.0
2007-08-20 06:16:00,1.6988,1.6988,1.6974,1.69775,295200001.0
2007-08-20 06:17:00,1.6976,1.69795,1.6973,1.69755,416200000.0
2007-08-20 06:18:00,1.6979,1.69825,1.6972,1.6976,334800000.0
2007-08-20 06:19:00,1.6976,1.6979,1.6964,1.6971,277400000.0
2007-08-20 06:20:00,1.6971,1.69715,1.69475,1.69475,290100000.0
2007-08-20 06:21:00,1.6949,1.69555,1.6941,1.6943,503100000.0
2007-08-20 06:22:00,1.6943,1.69495,1.6939,1.6939,62300000.0
2007-08-20 06:23:00,1.6943,1.69465,1.694,1.6941,176800000.0
2007-08-20 06:24:00,1.6942,1.6946,1.69345,1.6946,177700000.0
2007-08-20 06:25:00,1.6947,1.6947,1.6933,1.6934,317800000.0
2007-08-20 06:26:00,1.6934,1.6936,1.6918,1.6922,743100000.0
2007-08-20 06:27:00,1.6923,1.695,1.692,1.6946,302100000.0
2007-08-20 06:28:00,1.6943,1.6951,1.6942,1.6944,360500000.0
2007-08-20 06:29:00,1.6944,1.6947,1.694,1.6944,222400000.0
2007-08-20 06:30:00,1.69445,1.6951,1.69445,1.6945,307000000.0
2007-08-20 06:31:00,1.6945,1.6952,1.6943,1.6946,383900000.0
2007-08-20 06:32:00,1.6948,1.6965,1.6947,1.6963,233400000.0
2007-08-20 06:33:00,1.69645,1.69645,1.6949,1.6949,159500000.0
2007-08-20 06:34:00,1.695,1.6951,1.6943,1.6944,159500000.0
2007-08-20 06:35:00,1.69445,1.6945,1.6943,1.6943,97700000.0
2007-08-20 06:36:00,1.6943,1.6943,1.69415,1.69415,62600000.0
2007-08-20 06:37:00,1.6941,1.6945,1.6941,1.6945,106200000.0
2007-08-20 06:38:00,1.6948,1.69535,1.6945,1.695,318300000.0
2007-08-20 06:39:00,1.695,1.695,1.6947,1.6948,57000000.0
2007-08-20 06:40:00,1.6947,1.6949,1.6943,1.6949,195700000.0
2007-08-20 06:41:00,1.6949,1.6962,1.6949,1.696,250200000.0
2007-08-20 06:42:00,1.69595,1.6962,1.6959,1.696,285300000.0
2007-08-20 06:43:00,1.69605,1.69605,1.69505,1.6954,193200000.0
2007-08-20 06:44:00,1.6954,1.6956,1.6941,1.69415,242100000.0
2007-08-20 06:45:00,1.6942,1.6951,1.6942,1.6951,353300000.0
2007-08-20 06:46:00,1.6951,1.69535,1.6949,1.6952,137900000.0
2007-08-20 06:47:00,1.69525,1.6956,1.69525,1.6953,197100000.0
2007-08-20 06:48:00,1.6954,1.6966,1.6954,1.6965,260900000.0
2007-08-20 06:49:00,1.6965,1.6967,1.6959,1.6962,286100000.0
2007-08-20 06:50:00,1.6963,1.6964,1.6957,1.69585,175500000.0
2007-08-20 06:51:00,1.6957,1.6962,1.6957,1.6958,138300000.0
2007-08-20 06:52:00,1.6959,1.6963,1.6959,1.69595,65100000.0
2007-08-20 06:53:00,1.696,1.696,1.69585,1.69595,37600000.0
2007-08-20 06:54:00,1.6961,1.6966,1.6961,1.6965,108000000.0
2007-08-20 06:55:00,1.6963,1.6965,1.6963,1.6965,58600000.0
2007-08-20 06:56:00,1.6965,1.697,1.6965,1.6968,117300000.0
2007-08-20 06:57:00,1.6969,1.697,1.6968,1.6968,60400000.0
2007-08-20 06:58:00,1.6968,1.6968,1.6962,1.6963,86600000.0
2007-08-20 06:59:00,1.6965,1.6965,1.6956,1.69605,108300000.0
2007-08-20 07:00:00,1.6961,1.6962,1.6955,1.69565,45000000.0
2007-08-20 07:01:00,1.69565,1.69595,1.6945,1.6945,96800000.0
2007-08-20 07:02:00,1.6945,1.6952,1.6939,1.69415,82100000.0
2007-08-20 07:03:00,1.694,1.69485,1.6937,1.6948,66400000.0
2007-08-20 07:04:00,1.6948,1.69515,1.6946,1.6948,143900000.0
2007-08-20 07:05:00,1.6948,1.6953,1.6948,1.6953,64300000.0
2007-08-20 07:06:00,1.6953,1.6953,1.6949,1.6953,23200000.0
2007-08-20 07:07:00,1.6953,1.6956,1.6951,1.6954,85500000.0
2007-08-20 07:08:00,1.6953,1.6955,1.6952,1.69525,88000000.0
2007-08-20 07:09:00,1.6952,1.6958,1.6951,1.6958,178000000.0
2007-08-20 07:10:00,1.6959,1.6966,1.6956,1.696,179700000.0
2007-08-20 07:11:00,1.696,1.69615,1.6952,1.6952,147700000.0
2007-08-20 07:12:00,1.6956,1.6959,1.6952,1.6955,154900000.0
2007-08-20 07:13:00,1.69565,1.6957,1.6955,1.6956,81600000.0
2007-08-20 07:14:00,1.6956,1.6957,1.6952,1.6955,55400000.0
2007-08-20 07:15:00,1.6955,1.6956,1.6955,1.6956,60200000.0
2007-08-20 07:16:00,1.6956,1.6958,1.6954,1.6954,154800000.0
2007-08-20 07:17:00,1.6957,1.6957,1.6954,1.6955,46700000.0
2007-08-20 07:18:00,1.6955,1.6956,1.69535,1.6955,226900000.0
2007-08-20 07:19:00,1.6956,1.6957,1.6953,1.6953,141800000.0
2007-08-20 07:20:00,1.6953,1.6953,1.6952,1.69525,28800000.0
2007-08-20 07:21:00,1.6952,1.69525,1.6949,1.69515,148000000.0
2007-08-20 07:22:00,1.6952,1.6953,1.695,1.6952,110200000.0
2007-08-20 07:23:00,1.6952,1.69525,1.6948,1.69495,111000000.0
2007-08-20 07:24:00,1.69495,1.69495,1.6947,1.69495,210300000.0
2007-08-20 07:25:00,1.69495,1.6951,1.6947,1.6951,95100000.0
2007-08-20 07:26:00,1.6951,1.6952,1.6945,1.69455,309300000.0
2007-08-20 07:27:00,1.6946,1.69505,1.6944,1.69505,266600000.0
2007-08-20 07:28:00,1.6948,1.695,1.6927,1.6927,158800000.0
2007-08-20 07:29:00,1.6929,1.6933,1.6926,1.693,136100000.0
2007-08-20 07:30:00,1.693,1.693,1.69275,1.693,85100000.0
2007-08-20 07:31:00,1.693,1.69315,1.6925,1.6925,140100000.0
2007-08-20 07:32:00,1.6928,1.69285,1.6923,1.6925,86900000.0
2007-08-20 07:33:00,1.6925,1.6935,1.6923,1.69295,170600000.0
2007-08-20 07:34:00,1.69295,1.6931,1.6928,1.693,54700000.0
2007-08-20 07:35:00,1.69295,1.69295,1.6925,1.6926,35100000.0
2007-08-20 07:36:00,1.6924,1.69425,1.6924,1.69385,272000000.0
2007-08-20 07:37:00,1.6938,1.69415,1.6936,1.6937,186300000.0
2007-08-20 07:38:00,1.6937,1.6937,1.6929,1.69305,101600000.0
2007-08-20 07:39:00,1.693,1.69305,1.6921,1.69245,79300000.0
2007-08-20 07:40:00,1.6921,1.69235,1.6918,1.69205,157100000.0
2007-08-20 07:41:00,1.6919,1.69225,1.6919,1.69205,90100000.0
2007-08-20 07:42:00,1.692,1.692,1.6915,1.69165,186200000.0
2007-08-20 07:43:00,1.69165,1.6927,1.6915,1.6917,263300000.0
2007-08-20 07:44:00,1.6916,1.6918,1.6915,1.69155,98600000.0
2007-08-20 07:45:00,1.69155,1.6916,1.691,1.6913,434600000.0
2007-08-20 07:46:00,1.6914,1.6918,1.6913,1.6915,391100000.0
2007-08-20 07:47:00,1.69155,1.6916,1.6913,1.6915,165600000.0
2007-08-20 07:48:00,1.69155,1.6918,1.6914,1.6916,274400000.0
2007-08-20 07:49:00,1.6916,1.6916,1.6907,1.6908,249300000.0
2007-08-20 07:50:00,1.69115,1.6915,1.6909,1.69135,230700000.0
2007-08-20 07:51:00,1.69135,1.69445,1.6912,1.69405,335400000.0
2007-08-20 07:52:00,1.69415,1.6959,1.69415,1.6954,400100000.0
2007-08-20 07:53:00,1.6955,1.6961,1.6952,1.6954,360500000.0
2007-08-20 07:54:00,1.6955,1.6977,1.6954,1.6964,539500000.0
2007-08-20 07:55:00,1.6964,1.6967,1.6958,1.6959,366500000.0
2007-08-20 07:56:00,1.6959,1.6959,1.6948,1.69535,251800000.0
2007-08-20 07:57:00,1.6954,1.6957,1.6949,1.6952,272300000.0
2007-08-20 07:58:00,1.6952,1.6958,1.6952,1.6955,356200000.0
2007-08-20 07:59:00,1.6955,1.6959,1.6955,1.6959,440400000.0
2007-08-20 08:00:00,1.6959,1.6961,1.6956,1.6959,273200000.0
2007-08-20 08:01:00,1.69595,1.6962,1.6951,1.6952,315900000.0
2007-08-20 08:02:00,1.69515,1.69515,1.6932,1.6933,584100000.0
2007-08-20 08:03:00,1.6933,1.6933,1.6918,1.6925,377800000.0
2007-08-20 08:04:00,1.6924,1.6933,1.6924,1.69275,323900000.0
2007-08-20 08:05:00,1.6927,1.693,1.6916,1.6918,579100000.0
2007-08-20 08:06:00,1.6919,1.6921,1.6896,1.69055,701300000.0
2007-08-20 08:07:00,1.6903,1.6907,1.6887,1.6892,527000000.0
2007-08-20 08:08:00,1.6891,1.6908,1.6891,1.6906,494500000.0
2007-08-20 08:09:00,1.6907,1.69135,1.6907,1.6912,446900000.0
2007-08-20 08:10:00,1.6913,1.69135,1.691,1.691,254300000.0
2007-08-20 08:11:00,1.691,1.6912,1.6902,1.691,578100000.0
2007-08-20 08:12:00,1.691,1.6918,1.6907,1.6913,651200000.0
2007-08-20 08:13:00,1.6914,1.6914,1.6902,1.69055,274300000.0
2007-08-20 08:14:00,1.69055,1.691,1.6902,1.691,303300000.0
2007-08-20 08:15:00,1.691,1.6911,1.6901,1.6905,361000000.0
2007-08-20 08:16:00,1.6905,1.6923,1.6896,1.69155,695500000.0
2007-08-20 08:17:00,1.6914,1.6921,1.6914,1.6919,318800000.0
2007-08-20 08:18:00,1.6921,1.6921,1.6917,1.6918,300800000.0
2007-08-20 08:19:00,1.6918,1.69205,1.6915,1.6916,204300000.0
2007-08-20 08:20:00,1.6916,1.69185,1.6913,1.69165,511200000.0
2007-08-20 08:21:00,1.6916,1.692,1.6914,1.69165,213600000.0
2007-08-20 08:22:00,1.69165,1.69295,1.6912,1.6929,437800000.0
2007-08-20 08:23:00,1.6925,1.6943,1.6921,1.6937,326900000.0
2007-08-20 08:24:00,1.6937,1.6945,1.6932,1.6934,412300000.0
2007-08-20 08:25:00,1.6934,1.6942,1.6934,1.6934,265800000.0
2007-08-20 08:26:00,1.6936,1.6936,1.6926,1.6928,149200000.0
2007-08-20 08:27:00,1.69255,1.69255,1.69135,1.69135,245900000.0
2007-08-20 08:28:00,1.69145,1.6915,1.6911,1.6913,515900000.0
2007-08-20 08:29:00,1.6913,1.6919,1.6913,1.6918,220200000.0
2007-08-20 08:30:00,1.6918,1.692,1.6917,1.6917,20000000.0
2007-08-20 08:31:00,1.69175,1.6921,1.6907,1.6907,231500000.0
2007-08-20 08:32:00,1.6908,1.6915,1.6907,1.6912,400600000.0
2007-08-20 08:33:00,1.6912,1.6912,1.6909,1.6909,30200000.0
2007-08-20 08:34:00,1.6912,1.69155,1.6912,1.6915,294700000.0
2007-08-20 08:35:00,1.6915,1.6921,1.6914,1.6917,558600000.0
2007-08-20 08:36:00,1.6917,1.6922,1.6915,1.6918,470300000.0
2007-08-20 08:37:00,1.6918,1.69225,1.6917,1.6918,646600000.0
2007-08-20 08:38:00,1.6918,1.6929,1.6918,1.6929,496500000.0
2007-08-20 08:39:00,1.6929,1.6937,1.6926,1.6929,789200000.0
2007-08-20 08:40:00,1.6928,1.69295,1.6919,1.69205,187600000.0
2007-08-20 08:41:00,1.692,1.692,1.6912,1.6913,369800000.0
2007-08-20 08:42:00,1.6913,1.6916,1.6913,1.6914,184500000.0
2007-08-20 08:43:00,1.6914,1.6925,1.6913,1.6922,221300000.0
2007-08-20 08:44:00,1.6923,1.6925,1.6918,1.69225,410100000.0
2007-08-20 08:45:00,1.6922,1.6926,1.692,1.6922,303200000.0
2007-08-20 08:46:00,1.6921,1.6922,1.6919,1.692,211400000.0
2007-08-20 08:47:00,1.692,1.6923,1.692,1.692,66900000.0
2007-08-20 08:48:00,1.6921,1.6926,1.6921,1.6921,236600000.0
2007-08-20 08:49:00,1.6921,1.6923,1.692,1.69215,90900000.0
2007-08-20 08:50:00,1.6921,1.6921,1.69,1.6904,722900000.0
2007-08-20 08:51:00,1.6906,1.6911,1.6899,1.6906,774600000.0
2007-08-20 08:52:00,1.69055,1.6912,1.69035,1.6906,163600000.0
2007-08-20 08:53:00,1.6907,1.6911,1.6906,1.691,253800000.0
2007-08-20 08:54:00,1.691,1.69175,1.691,1.69145,131099999.0
2007-08-20 08:55:00,1.69145,1.69185,1.6912,1.6917,171700000.0
2007-08-20 08:56:00,1.6917,1.6919,1.691,1.691,262400000.0
2007-08-20 08:57:00,1.691,1.6911,1.6906,1.6907,403200000.0
2007-08-20 08:58:00,1.6907,1.6912,1.6906,1.6911,639300000.0
2007-08-20 08:59:00,1.6911,1.6911,1.6905,1.6906,415800000.0
2007-08-20 09:00:00,1.69065,1.6912,1.6904,1.6908,614000000.0
2007-08-20 09:01:00,1.6908,1.6923,1.6906,1.6921,464800000.0
2007-08-20 09:02:00,1.6921,1.6933,1.6921,1.69295,650700000.0
2007-08-20 09:03:00,1.693,1.693,1.6923,1.6923,208000000.0
2007-08-20 09:04:00,1.6923,1.6923,1.6912,1.6912,124900000.0
2007-08-20 09:05:00,1.6913,1.6913,1.6903,1.6905,350000000.0
2007-08-20 09:06:00,1.6904,1.6907,1.6902,1.6903,100500000.0
2007-08-20 09:07:00,1.6904,1.6908,1.6903,1.6908,49800000.0
2007-08-20 09:08:00,1.6907,1.6908,1.6899,1.6902,144600000.0
2007-08-20 09:09:00,1.6901,1.6904,1.6898,1.69005,296600000.0
2007-08-20 09:10:00,1.6898,1.691,1.6897,1.6899,508800000.0
2007-08-20 09:11:00,1.6898,1.691,1.6898,1.6905,472300000.0
2007-08-20 09:12:00,1.69035,1.69035,1.6893,1.6895,480900000.0
2007-08-20 09:13:00,1.6897,1.6897,1.6889,1.6892,884600000.0
2007-08-20 09:14:00,1.6892,1.6896,1.6889,1.6889,398400000.0
2007-08-20 09:15:00,1.689,1.689,1.6877,1.6878,307500000.0
2007-08-20 09:16:00,1.6881,1.6888,1.6879,1.6885,269100000.0
2007-08-20 09:17:00,1.6887,1.6888,1.6878,1.68825,314699999.0
2007-08-20 09:18:00,1.6883,1.68835,1.6873,1.6879,757699995.0
2007-08-20 09:19:00,1.6879,1.6895,1.6879,1.6895,912699996.0
2007-08-20 09:20:00,1.6895,1.6895,1.6882,1.6884,721800000.0
2007-08-20 09:21:00,1.6884,1.6886,1.6876,1.6882,759500000.0
2007-08-20 09:22:00,1.6882,1.6888,1.6878,1.6881,596800000.0
2007-08-20 09:23:00,1.6881,1.6885,1.6878,1.688,812399989.0
2007-08-20 09:24:00,1.6881,1.6882,1.6877,1.6878,414599992.0
2007-08-20 09:25:00,1.6878,1.6882,1.6876,1.6876,532900000.0
2007-08-20 09:26:00,1.6876,1.6876,1.6866,1.6869,555900000.0
2007-08-20 09:27:00,1.6869,1.6877,1.6862,1.6865,654200000.0
2007-08-20 09:28:00,1.6866,1.6871,1.6861,1.6863,759200000.0
2007-08-20 09:29:00,1.6863,1.6871,1.6862,1.68645,961599998.0
2007-08-20 09:30:00,1.6866,1.6874,1.6865,1.6867,1002499998.0
2007-08-20 09:31:00,1.6866,1.68695,1.6863,1.68685,630699997.0
2007-08-20 09:32:00,1.6868,1.68735,1.6867,1.687,432800000.0
2007-08-20 09:33:00,1.6869,1.68815,1.6868,1.68745,494599997.0
2007-08-20 09:34:00,1.68745,1.6876,1.6862,1.6863,465300000.0
2007-08-20 09:35:00,1.6863,1.6867,1.6856,1.6857,792699996.0
2007-08-20 09:36:00,1.6857,1.6857,1.6841,1.6841,1027499997.0
2007-08-20 09:37:00,1.6842,1.6846,1.6823,1.6832,1197699998.0
2007-08-20 09:38:00,1.6831,1.6833,1.6819,1.6821,907299994.0
2007-08-20 09:39:00,1.68215,1.6823,1.6795,1.6795,1202600000.0
2007-08-20 09:40:00,1.6793,1.6795,1.6771,1.6795,1292199995.0
2007-08-20 09:41:00,1.6794,1.6797,1.6786,1.67955,873399999.0
2007-08-20 09:42:00,1.6796,1.68045,1.67945,1.6797,1182399985.0
2007-08-20 09:43:00,1.67965,1.6802,1.6795,1.6797,574799999.0
2007-08-20 09:44:00,1.6798,1.67995,1.6793,1.6796,1058999997.0
2007-08-20 09:45:00,1.6797,1.6804,1.6794,1.68,996900000.0
2007-08-20 09:46:00,1.68,1.6803,1.6799,1.6802,553699997.0
2007-08-20 09:47:00,1.6801,1.6802,1.6785,1.6789,713699996.0
2007-08-20 09:48:00,1.6787,1.6788,1.6773,1.67755,482600000.0
2007-08-20 09:49:00,1.6775,1.6777,1.6761,1.6764,1137000000.0
2007-08-20 09:50:00,1.6765,1.6778,1.67545,1.67545,1517599997.0
2007-08-20 09:51:00,1.6753,1.676,1.6749,1.6756,1449400000.0
2007-08-20 09:52:00,1.6758,1.6769,1.6753,1.6756,1210999994.0
2007-08-20 09:53:00,1.6754,1.6756,1.6734,1.6753,1030000000.0
2007-08-20 09:54:00,1.67535,1.6767,1.6751,1.6767,1240199994.0
2007-08-20 09:55:00,1.6766,1.6771,1.6762,1.6771,1123700000.0
2007-08-20 09:56:00,1.6773,1.6779,1.6768,1.6773,1297399996.0
2007-08-20 09:57:00,1.6772,1.6779,1.6769,1.6777,1131000000.0
2007-08-20 09:58:00,1.6777,1.6802,1.6777,1.68,898500000.0
2007-08-20 09:59:00,1.68025,1.6812,1.68025,1.6805,662300000.0
2007-08-20 10:00:00,1.6804,1.6806,1.6786,1.6788,983599994.0
2007-08-20 10:01:00,1.6787,1.6788,1.6779,1.678,809400000.0
2007-08-20 10:02:00,1.678,1.67845,1.6773,1.6776,500899999.0
2007-08-20 10:03:00,1.67755,1.67845,1.6774,1.67785,994799996.0
2007-08-20 10:04:00,1.6778,1.678,1.6767,1.6769,570400000.0
2007-08-20 10:05:00,1.6771,1.6771,1.6763,1.6765,803000000.0
2007-08-20 10:06:00,1.6764,1.6781,1.6763,1.6774,1054800000.0
2007-08-20 10:07:00,1.6777,1.6782,1.6774,1.6782,919500000.0
2007-08-20 10:08:00,1.6783,1.6784,1.6772,1.6782,502600001.0
2007-08-20 10:09:00,1.6784,1.6788,1.6779,1.6783,760700003.0
2007-08-20 10:10:00,1.6783,1.67835,1.6779,1.6782,239600001.0
2007-08-20 10:11:00,1.6786,1.6788,1.678,1.678,618500006.0
2007-08-20 10:12:00,1.678,1.6781,1.6774,1.6778,576400006.0
2007-08-20 10:13:00,1.6777,1.6783,1.6773,1.6778,544700008.0
2007-08-20 10:14:00,1.67775,1.6778,1.6774,1.6775,188600001.0
2007-08-20 10:15:00,1.6776,1.6789,1.6773,1.6789,678300011.0
2007-08-20 10:16:00,1.67865,1.67955,1.6784,1.679,391700000.0
2007-08-20 10:17:00,1.679,1.67925,1.6784,1.6791,258900000.0
2007-08-20 10:18:00,1.67895,1.6798,1.6784,1.6798,531500000.0
2007-08-20 10:19:00,1.6799,1.68045,1.6791,1.6794,492300000.0
2007-08-20 10:20:00,1.6794,1.6795,1.6778,1.679,523400003.0
2007-08-20 10:21:00,1.679,1.6794,1.6787,1.6789,301400003.0
2007-08-20 10:22:00,1.6788,1.6794,1.6786,1.6794,260000000.0
2007-08-20 10:23:00,1.6794,1.68045,1.6794,1.6801,237500000.0
2007-08-20 10:24:00,1.68015,1.68035,1.6799,1.68015,138400000.0
2007-08-20 10:25:00,1.68015,1.68025,1.6796,1.68,272400000.0
2007-08-20 10:26:00,1.68,1.6801,1.6798,1.6799,520800000.0
2007-08-20 10:27:00,1.67985,1.6806,1.6798,1.6806,256200001.0
2007-08-20 10:28:00,1.6806,1.681,1.6801,1.6802,246600000.0
2007-08-20 10:29:00,1.6802,1.68035,1.6791,1.6791,336800000.0
2007-08-20 10:30:00,1.6791,1.6791,1.6783,1.6783,642600008.0
2007-08-20 10:31:00,1.6783,1.67865,1.678,1.67865,312400002.0
2007-08-20 10:32:00,1.6787,1.6788,1.6782,1.6786,218400000.0
2007-08-20 10:33:00,1.6786,1.6786,1.6776,1.6777,568400004.0
2007-08-20 10:34:00,1.6777,1.678,1.6773,1.678,367100001.0
2007-08-20 10:35:00,1.6778,1.678,1.6766,1.6768,508500001.0
2007-08-20 10:36:00,1.67675,1.6774,1.6765,1.677,724500002.0
2007-08-20 10:37:00,1.677,1.6775,1.677,1.677,355000003.0
2007-08-20 10:38:00,1.6772,1.6773,1.6763,1.67675,309200000.0
2007-08-20 10:39:00,1.6769,1.67715,1.6767,1.67705,377600002.0
2007-08-20 10:40:00,1.6769,1.67845,1.6769,1.6781,877400004.0
2007-08-20 10:41:00,1.67815,1.6787,1.6774,1.6778,895800004.0
2007-08-20 10:42:00,1.678,1.6786,1.6779,1.6781,124400000.0
2007-08-20 10:43:00,1.6782,1.6792,1.6782,1.67905,672700002.0
2007-08-20 10:44:00,1.6794,1.68025,1.6794,1.68025,477600000.0
2007-08-20 10:45:00,1.6803,1.6805,1.6798,1.68025,603299998.0
2007-08-20 10:46:00,1.6803,1.6821,1.6803,1.68175,877900000.0
2007-08-20 10:47:00,1.68175,1.6827,1.6815,1.68165,679200000.0
2007-08-20 10:48:00,1.6816,1.6825,1.6812,1.6825,596300000.0
2007-08-20 10:49:00,1.6826,1.6835,1.6822,1.6835,1241599989.0
2007-08-20 10:50:00,1.6835,1.6836,1.6832,1.6836,857600000.0
2007-08-20 10:51:00,1.6836,1.6838,1.6834,1.6837,699499995.0
2007-08-20 10:52:00,1.6837,1.68385,1.6833,1.6837,470399998.0
2007-08-20 10:53:00,1.68365,1.6838,1.6833,1.6835,556600000.0
2007-08-20 10:54:00,1.6835,1.6839,1.6828,1.6828,652000000.0
2007-08-20 10:55:00,1.6828,1.683,1.6823,1.6827,883199992.0
2007-08-20 10:56:00,1.68255,1.68255,1.6819,1.6822,394999995.0
2007-08-20 10:57:00,1.6822,1.6825,1.6818,1.6818,568700000.0
2007-08-20 10:58:00,1.6819,1.682,1.6812,1.6814,734800000.0
2007-08-20 10:59:00,1.6813,1.6814,1.6809,1.6809,414099999.0
2007-08-20 11:00:00,1.6809,1.681,1.6807,1.6807,234600000.0
2007-08-20 11:01:00,1.68085,1.68085,1.6805,1.6806,351100000.0
2007-08-20 11:02:00,1.6807,1.6807,1.6804,1.6806,215600000.0
2007-08-20 11:03:00,1.6808,1.6808,1.6796,1.6796,282200000.0
2007-08-20 11:04:00,1.6795,1.67985,1.6791,1.6795,283000000.0
2007-08-20 11:05:00,1.67945,1.6799,1.6791,1.6799,363600000.0
2007-08-20 11:06:00,1.67985,1.67985,1.6791,1.6796,297900000.0
2007-08-20 11:07:00,1.6799,1.6799,1.6793,1.6796,160600000.0
2007-08-20 11:08:00,1.67965,1.67995,1.6794,1.6798,222400000.0
2007-08-20 11:09:00,1.6798,1.68035,1.6796,1.6801,509000000.0
2007-08-20 11:10:00,1.6801,1.6804,1.6801,1.6803,374900000.0
2007-08-20 11:11:00,1.6804,1.68045,1.6803,1.68045,108000000.0
2007-08-20 11:12:00,1.68045,1.68045,1.68045,1.68045,19200000.0
2007-08-20 11:13:00,1.6805,1.6807,1.68045,1.68055,204600000.0
2007-08-20 11:14:00,1.6805,1.6805,1.6784,1.6785,384200000.0
2007-08-20 11:15:00,1.6786,1.6786,1.6773,1.67745,692600000.0
2007-08-20 11:16:00,1.67745,1.67755,1.677,1.677,876299999.0
2007-08-20 11:17:00,1.6769,1.6771,1.6766,1.6767,610799996.0
2007-08-20 11:18:00,1.6768,1.6768,1.67585,1.67585,498900000.0
2007-08-20 11:19:00,1.6759,1.6764,1.6755,1.6757,878699991.0
2007-08-20 11:20:00,1.6758,1.6761,1.6757,1.6761,255400000.0
2007-08-20 11:21:00,1.6761,1.6766,1.676,1.6764,827600000.0
2007-08-20 11:22:00,1.6765,1.6771,1.67615,1.6769,353899999.0
2007-08-20 11:23:00,1.6769,1.6781,1.6768,1.6776,846499997.0
2007-08-20 11:24:00,1.6776,1.6782,1.6775,1.67785,592899997.0
2007-08-20 11:25:00,1.6778,1.6781,1.6775,1.6777,409499996.0
2007-08-20 11:26:00,1.6777,1.6778,1.6775,1.6778,433499993.0
2007-08-20 11:27:00,1.6777,1.6777,1.6774,1.6775,430099999.0
2007-08-20 11:28:00,1.6776,1.6785,1.6775,1.6785,599200000.0
2007-08-20 11:29:00,1.67845,1.67865,1.6783,1.6783,228500000.0
2007-08-20 11:30:00,1.6783,1.6783,1.6781,1.6781,118000000.0
2007-08-20 11:31:00,1.6782,1.67855,1.67775,1.6779,218400000.0
2007-08-20 11:32:00,1.6779,1.678,1.6776,1.6779,171299999.0
2007-08-20 11:33:00,1.6779,1.6779,1.6774,1.6777,399799998.0
2007-08-20 11:34:00,1.6776,1.678,1.6776,1.6779,250900000.0
2007-08-20 11:35:00,1.6779,1.6781,1.6779,1.678,214300000.0
2007-08-20 11:36:00,1.678,1.6782,1.67785,1.6782,272700000.0
2007-08-20 11:37:00,1.678,1.67835,1.6779,1.67835,276500000.0
2007-08-20 11:38:00,1.67845,1.6785,1.6782,1.67835,109600000.0
2007-08-20 11:39:00,1.67835,1.67835,1.6783,1.6783,51200000.0
2007-08-20 11:40:00,1.6782,1.67845,1.678,1.6781,111900000.0
2007-08-20 11:41:00,1.67815,1.6783,1.678,1.6782,250500000.0
2007-08-20 11:42:00,1.6782,1.67865,1.6782,1.6785,124400002.0
2007-08-20 11:43:00,1.6785,1.6785,1.6779,1.6782,162700000.0
2007-08-20 11:44:00,1.67825,1.67825,1.67805,1.67825,42200000.0
2007-08-20 11:45:00,1.67825,1.6786,1.6781,1.6786,160700003.0
2007-08-20 11:46:00,1.67865,1.6789,1.678,1.6783,884700000.0
2007-08-20 11:47:00,1.6783,1.6786,1.6782,1.6784,697199998.0
2007-08-20 11:48:00,1.6784,1.6785,1.6782,1.6784,285500001.0
2007-08-20 11:49:00,1.6785,1.6794,1.6783,1.6786,568700001.0
2007-08-20 11:50:00,1.6787,1.6794,1.6782,1.6792,812400005.0
2007-08-20 11:51:00,1.6794,1.6799,1.6792,1.6795,899400000.0
2007-08-20 11:52:00,1.6794,1.6795,1.679,1.67935,350400000.0
2007-08-20 11:53:00,1.6794,1.6795,1.6792,1.67945,129600000.0
2007-08-20 11:54:00,1.67945,1.68005,1.6793,1.6793,411500001.0
2007-08-20 11:55:00,1.6793,1.68,1.6793,1.68,742500008.0
2007-08-20 11:56:00,1.68,1.6804,1.6799,1.6804,727399998.0
2007-08-20 11:57:00,1.6804,1.6807,1.68,1.6803,375900000.0
2007-08-20 11:58:00,1.6803,1.6804,1.68,1.68,321600000.0
2007-08-20 11:59:00,1.68,1.6803,1.6797,1.6798,555999995.0
2007-08-20 12:00:00,1.6799,1.6803,1.6798,1.68,576400001.0
2007-08-20 12:01:00,1.6801,1.6801,1.6795,1.6795,423800001.0
2007-08-20 12:02:00,1.6797,1.6798,1.6792,1.6794,409599999.0
2007-08-20 12:03:00,1.6793,1.6793,1.679,1.679,365900001.0
2007-08-20 12:04:00,1.679,1.6794,1.6789,1.6791,680700005.0
2007-08-20 12:05:00,1.6791,1.6791,1.6785,1.6785,219000000.0
2007-08-20 12:06:00,1.6788,1.67895,1.67805,1.67895,479700002.0
2007-08-20 12:07:00,1.679,1.6791,1.6783,1.67875,461400000.0
2007-08-20 12:08:00,1.6787,1.67905,1.6783,1.6787,858200009.0
2007-08-20 12:09:00,1.6791,1.6794,1.6787,1.6794,390000000.0
2007-08-20 12:10:00,1.6794,1.6797,1.6791,1.6796,553800000.0
2007-08-20 12:11:00,1.6797,1.6797,1.6788,1.6789,598800002.0
2007-08-20 12:12:00,1.679,1.6793,1.6788,1.6792,311300001.0
2007-08-20 12:13:00,1.6792,1.6793,1.6784,1.6785,874400002.0
2007-08-20 12:14:00,1.6785,1.6793,1.6784,1.6792,934500000.0
2007-08-20 12:15:00,1.6792,1.6792,1.6786,1.6788,653200000.0
2007-08-20 12:16:00,1.6789,1.6794,1.6786,1.6792,569700002.0
2007-08-20 12:17:00,1.6792,1.6805,1.6791,1.68,619199997.0
2007-08-20 12:18:00,1.67985,1.6802,1.6798,1.6798,294300000.0
2007-08-20 12:19:00,1.6799,1.68005,1.6793,1.6796,129400000.0
2007-08-20 12:20:00,1.6796,1.6797,1.6792,1.67955,222800000.0
2007-08-20 12:21:00,1.67955,1.67985,1.67935,1.67985,244500000.0
2007-08-20 12:22:00,1.67985,1.67995,1.67975,1.67975,12000000.0
2007-08-20 12:23:00,1.6797,1.6806,1.6797,1.6806,67800000.0
2007-08-20 12:24:00,1.6806,1.6807,1.6799,1.6806,510100000.0
2007-08-20 12:25:00,1.68045,1.6809,1.6804,1.6805,387800000.0
2007-08-20 12:26:00,1.68045,1.6807,1.6803,1.6804,304900000.0
2007-08-20 12:27:00,1.6806,1.6809,1.6804,1.68085,341200000.0
2007-08-20 12:28:00,1.6809,1.6809,1.6804,1.6806,294499999.0
2007-08-20 12:29:00,1.6805,1.68125,1.6805,1.6805,365700000.0
2007-08-20 12:30:00,1.6805,1.6808,1.6803,1.6807,464000000.0
2007-08-20 12:31:00,1.6807,1.6808,1.6796,1.67965,435300001.0
2007-08-20 12:32:00,1.6797,1.6804,1.6797,1.6802,499799997.0
2007-08-20 12:33:00,1.6804,1.6804,1.6798,1.67985,419599998.0
2007-08-20 12:34:00,1.67985,1.68,1.6792,1.6794,372200000.0
2007-08-20 12:35:00,1.6795,1.6795,1.6781,1.6785,316400002.0
2007-08-20 12:36:00,1.6785,1.6791,1.6785,1.679,506200000.0
2007-08-20 12:37:00,1.679,1.6794,1.6787,1.6792,560200004.0
2007-08-20 12:38:00,1.67925,1.6796,1.67925,1.6795,75100000.0
2007-08-20 12:39:00,1.6797,1.68005,1.6796,1.67965,57800000.0
2007-08-20 12:40:00,1.6797,1.68005,1.6796,1.68,173200000.0
2007-08-20 12:41:00,1.68,1.68015,1.6796,1.6797,104400000.0
2007-08-20 12:42:00,1.6797,1.6805,1.6795,1.6804,284600000.0
2007-08-20 12:43:00,1.6802,1.68065,1.6802,1.68065,166000000.0
2007-08-20 12:44:00,1.68065,1.6807,1.67955,1.67955,268300000.0
2007-08-20 12:45:00,1.6797,1.6797,1.6778,1.6783,870800004.0
2007-08-20 12:46:00,1.6783,1.6785,1.6778,1.6781,641300004.0
2007-08-20 12:47:00,1.6781,1.6784,1.6781,1.6784,330300000.0
2007-08-20 12:48:00,1.6784,1.6784,1.6782,1.6782,580100001.0
2007-08-20 12:49:00,1.6783,1.6786,1.6782,1.6784,375600001.0
2007-08-20 12:50:00,1.6784,1.6795,1.6784,1.6794,494000002.0
2007-08-20 12:51:00,1.6795,1.67965,1.6788,1.6791,314200001.0
2007-08-20 12:52:00,1.6791,1.6793,1.679,1.67925,317200002.0
2007-08-20 12:53:00,1.67925,1.6793,1.6791,1.6791,165500002.0
2007-08-20 12:54:00,1.679,1.6796,1.679,1.6792,582200006.0
2007-08-20 12:55:00,1.6792,1.6793,1.6792,1.6793,259800004.0
2007-08-20 12:56:00,1.6792,1.6793,1.6789,1.6791,216200001.0
2007-08-20 12:57:00,1.6791,1.6794,1.6791,1.6791,339700002.0
2007-08-20 12:58:00,1.6791,1.6796,1.6791,1.6794,415000006.0
2007-08-20 12:59:00,1.6794,1.6797,1.6793,1.6794,642000003.0
2007-08-20 13:00:00,1.6794,1.6802,1.6792,1.6798,949200001.0
2007-08-20 13:01:00,1.6798,1.68015,1.6797,1.6799,764000001.0
2007-08-20 13:02:00,1.6801,1.6804,1.68,1.6803,289199999.0
2007-08-20 13:03:00,1.6802,1.6809,1.6802,1.6805,791599994.0
2007-08-20 13:04:00,1.6805,1.6806,1.6801,1.6803,385999999.0
2007-08-20 13:05:00,1.6803,1.6803,1.6797,1.6797,358700000.0
2007-08-20 13:06:00,1.6797,1.68,1.6797,1.6799,414300001.0
2007-08-20 13:07:00,1.67985,1.6799,1.6792,1.6792,492800002.0
2007-08-20 13:08:00,1.6792,1.6794,1.6787,1.6788,960300007.0
2007-08-20 13:09:00,1.6788,1.6797,1.6788,1.67945,578500009.0
2007-08-20 13:10:00,1.67945,1.67945,1.67885,1.6792,686900006.0
2007-08-20 13:11:00,1.6793,1.6795,1.679,1.6793,369400000.0
2007-08-20 13:12:00,1.6793,1.6798,1.6791,1.67965,664000002.0
2007-08-20 13:13:00,1.6796,1.6797,1.6792,1.6793,364200006.0
2007-08-20 13:14:00,1.67925,1.6794,1.6792,1.6793,218600000.0
2007-08-20 13:15:00,1.6793,1.6794,1.6792,1.6793,92300001.0
2007-08-20 13:16:00,1.6794,1.6796,1.6791,1.6794,240500001.0
2007-08-20 13:17:00,1.6795,1.6797,1.6793,1.6795,134800000.0
2007-08-20 13:18:00,1.6795,1.6796,1.6792,1.6792,183300000.0
2007-08-20 13:19:00,1.6792,1.6794,1.6792,1.67925,45400000.0
2007-08-20 13:20:00,1.6792,1.67935,1.6791,1.6791,122900000.0
2007-08-20 13:21:00,1.6791,1.6791,1.6789,1.679,132800002.0
2007-08-20 13:22:00,1.6789,1.6794,1.6789,1.6792,239100002.0
2007-08-20 13:23:00,1.6792,1.6796,1.6792,1.67955,120600002.0
2007-08-20 13:24:00,1.6796,1.6796,1.6796,1.6796,24400000.0
2007-08-20 13:25:00,1.6796,1.6796,1.6792,1.6794,402000000.0
2007-08-20 13:26:00,1.6796,1.6799,1.6795,1.6799,167800000.0
2007-08-20 13:27:00,1.6799,1.6802,1.6798,1.68,879300001.0
2007-08-20 13:28:00,1.68,1.68,1.6797,1.6799,311200000.0
2007-08-20 13:29:00,1.68,1.68,1.6795,1.6797,500200001.0
2007-08-20 13:30:00,1.6796,1.6799,1.6796,1.6797,317500002.0
2007-08-20 13:31:00,1.6796,1.6797,1.6795,1.6796,64499999.0
2007-08-20 13:33:00,1.6796,1.6796,1.6791,1.6793,315999999.0
2007-08-20 13:34:00,1.6793,1.6793,1.6791,1.6792,108800000.0
2007-08-20 13:35:00,1.6792,1.6792,1.6788,1.6788,504800000.0
2007-08-20 13:36:00,1.6788,1.6789,1.6785,1.6789,484200001.0
2007-08-20 13:37:00,1.6789,1.6791,1.6788,1.679,624400002.0
2007-08-20 13:38:00,1.679,1.6795,1.679,1.6794,612800000.0
2007-08-20 13:39:00,1.6795,1.6795,1.6789,1.6793,702400005.0
2007-08-20 13:40:00,1.6792,1.6797,1.6792,1.6795,320200002.0
2007-08-20 13:41:00,1.6795,1.6798,1.6794,1.6797,576600000.0
2007-08-20 13:42:00,1.6797,1.6798,1.6797,1.6798,267800000.0
2007-08-20 13:43:00,1.6798,1.6799,1.6795,1.6797,602200001.0
2007-08-20 13:44:00,1.6797,1.67985,1.6796,1.6797,89000000.0
2007-08-20 13:45:00,1.6797,1.68,1.6797,1.67995,198700000.0
2007-08-20 13:46:00,1.68,1.6802,1.67995,1.6802,363500000.0
2007-08-20 13:47:00,1.6802,1.6803,1.6797,1.6797,406000001.0
2007-08-20 13:48:00,1.6798,1.6798,1.6795,1.6796,180800000.0
2007-08-20 13:49:00,1.6796,1.6796,1.67945,1.67955,339800000.0
2007-08-20 13:50:00,1.67955,1.68,1.6791,1.6793,730299999.0
2007-08-20 13:51:00,1.6793,1.6798,1.6793,1.67965,246000003.0
2007-08-20 13:52:00,1.6796,1.6803,1.6795,1.6799,418200005.0
2007-08-20 13:53:00,1.6799,1.6805,1.6799,1.68,649000000.0
2007-08-20 13:54:00,1.6798,1.68,1.6797,1.67985,139599999.0
2007-08-20 13:55:00,1.6799,1.67995,1.6798,1.67995,186400000.0
2007-08-20 13:56:00,1.67995,1.68,1.6797,1.67985,238899994.0
2007-08-20 13:57:00,1.6799,1.6799,1.67965,1.67965,62400000.0
2007-08-20 13:58:00,1.6797,1.6798,1.6794,1.6796,178899998.0
2007-08-20 13:59:00,1.6795,1.6795,1.67915,1.6794,119900000.0
2007-08-20 14:00:00,1.6794,1.6796,1.6792,1.6792,226800000.0
2007-08-20 14:01:00,1.6792,1.6799,1.6792,1.6799,123600000.0
2007-08-20 14:02:00,1.6799,1.68,1.6796,1.67975,65600000.0
2007-08-20 14:03:00,1.67975,1.6805,1.6795,1.67975,326700000.0
2007-08-20 14:04:00,1.6798,1.6804,1.6798,1.6803,529499996.0
2007-08-20 14:05:00,1.6804,1.6805,1.68,1.68005,256700000.0
2007-08-20 14:06:00,1.68,1.68035,1.6797,1.68015,273800000.0
2007-08-20 14:07:00,1.6801,1.68015,1.68,1.6801,65400000.0
2007-08-20 14:08:00,1.6801,1.6803,1.6801,1.68025,343699997.0
2007-08-20 14:09:00,1.6802,1.6804,1.6802,1.6803,204800000.0
2007-08-20 14:10:00,1.6803,1.6804,1.67935,1.6795,417500000.0
2007-08-20 14:11:00,1.6795,1.67975,1.679,1.6793,562100002.0
2007-08-20 14:12:00,1.6792,1.67935,1.6786,1.6791,685299998.0
2007-08-20 14:13:00,1.6791,1.6793,1.6787,1.679,1080800000.0
2007-08-20 14:14:00,1.679,1.6791,1.6786,1.6787,835399996.0
2007-08-20 14:15:00,1.6787,1.6791,1.6786,1.67865,847600001.0
2007-08-20 14:16:00,1.6787,1.6788,1.6782,1.6787,571799998.0
2007-08-20 14:17:00,1.6786,1.6787,1.6785,1.6786,183600000.0
2007-08-20 14:18:00,1.6787,1.6788,1.6785,1.6788,221899999.0
2007-08-20 14:19:00,1.6788,1.679,1.6785,1.6789,326500001.0
2007-08-20 14:20:00,1.679,1.6791,1.6786,1.6789,416500000.0
2007-08-20 14:21:00,1.6788,1.679,1.6785,1.6785,570599993.0
2007-08-20 14:22:00,1.6786,1.6787,1.6776,1.678,969399989.0
2007-08-20 14:23:00,1.678,1.678,1.6775,1.6777,651300000.0
2007-08-20 14:24:00,1.6777,1.6779,1.6762,1.6767,659100000.0
2007-08-20 14:25:00,1.6767,1.6772,1.6764,1.6772,713299997.0
2007-08-20 14:26:00,1.6772,1.6774,1.6771,1.6774,378699995.0
2007-08-20 14:27:00,1.6774,1.6774,1.6766,1.6767,688799992.0
2007-08-20 14:28:00,1.6768,1.6772,1.6768,1.6769,487999999.0
2007-08-20 14:29:00,1.6769,1.6774,1.6768,1.6772,912399993.0
2007-08-20 14:30:00,1.6772,1.6774,1.6769,1.6772,404099996.0
2007-08-20 14:31:00,1.6772,1.6775,1.6771,1.6772,503499995.0
2007-08-20 14:32:00,1.6772,1.6775,1.6771,1.6773,313899999.0
2007-08-20 14:33:00,1.6773,1.6774,1.6771,1.6773,378099997.0
2007-08-20 14:34:00,1.6773,1.6774,1.6771,1.6773,599899990.0
2007-08-20 14:35:00,1.6773,1.6776,1.6773,1.6773,310700000.0
2007-08-20 14:36:00,1.6773,1.6773,1.6771,1.6773,376000000.0
2007-08-20 14:37:00,1.6772,1.6776,1.677,1.6773,512399996.0
2007-08-20 14:38:00,1.6773,1.6776,1.6772,1.6772,660500000.0
2007-08-20 14:39:00,1.6772,1.6774,1.677,1.6772,312400000.0
2007-08-20 14:40:00,1.6771,1.6774,1.6771,1.6772,590800002.0
2007-08-20 14:41:00,1.6772,1.6779,1.6772,1.6778,543000000.0
2007-08-20 14:42:00,1.6778,1.6781,1.6777,1.6778,1140000008.0
2007-08-20 14:43:00,1.6778,1.678,1.6777,1.6779,610800000.0
2007-08-20 14:44:00,1.6779,1.678,1.6777,1.6777,688600000.0
2007-08-20 14:45:00,1.6777,1.6777,1.6774,1.6774,495600000.0
2007-08-20 14:46:00,1.6774,1.6776,1.6773,1.6776,394100002.0
2007-08-20 14:47:00,1.6776,1.6777,1.6775,1.6777,400800000.0
2007-08-20 14:48:00,1.6777,1.6777,1.6773,1.6773,195600000.0
2007-08-20 14:49:00,1.6773,1.6776,1.6773,1.6775,522200000.0
2007-08-20 14:50:00,1.6775,1.6776,1.6773,1.6775,359800001.0
2007-08-20 14:51:00,1.6775,1.6775,1.6772,1.6773,177000000.0
2007-08-20 14:52:00,1.6773,1.6776,1.6772,1.6776,393100000.0
2007-08-20 14:53:00,1.6775,1.6777,1.6775,1.6775,531800001.0
2007-08-20 14:54:00,1.6775,1.6776,1.6772,1.6773,748600007.0
2007-08-20 14:55:00,1.6774,1.6774,1.6771,1.6771,114200000.0
2007-08-20 14:56:00,1.6771,1.6771,1.67675,1.6769,333700002.0
2007-08-20 14:57:00,1.6768,1.677,1.6766,1.6769,839300007.0
2007-08-20 14:58:00,1.677,1.677,1.6764,1.6767,396600001.0
2007-08-20 14:59:00,1.6767,1.6768,1.6764,1.6767,298200000.0
2007-08-20 15:00:00,1.6767,1.6773,1.6767,1.6769,819600000.0
2007-08-20 15:01:00,1.6769,1.6773,1.6767,1.6772,646000001.0
2007-08-20 15:02:00,1.6772,1.6772,1.6764,1.67655,1091600009.0
2007-08-20 15:03:00,1.6766,1.6769,1.6764,1.6764,537400002.0
2007-08-20 15:04:00,1.6764,1.6773,1.6764,1.6771,941600001.0
2007-08-20 15:05:00,1.6771,1.6771,1.6766,1.67665,905700003.0
2007-08-20 15:06:00,1.67665,1.6771,1.6765,1.6771,842500009.0
2007-08-20 15:07:00,1.67715,1.6773,1.6769,1.6769,469800004.0
2007-08-20 15:08:00,1.6769,1.6772,1.67675,1.67675,357200002.0
2007-08-20 15:09:00,1.6768,1.6769,1.6767,1.6769,118600000.0
2007-08-20 15:10:00,1.6769,1.6769,1.67665,1.6769,209700003.0
2007-08-20 15:11:00,1.6768,1.6769,1.67655,1.6767,544600003.0
2007-08-20 15:12:00,1.6767,1.6773,1.6767,1.6769,680800000.0
2007-08-20 15:13:00,1.6769,1.6771,1.6768,1.6771,215200006.0
2007-08-20 15:14:00,1.67705,1.6771,1.67705,1.6771,28000000.0
2007-08-20 15:15:00,1.6771,1.67715,1.6769,1.677,287800000.0
2007-08-20 15:16:00,1.6769,1.6773,1.6769,1.6772,601200006.0
2007-08-20 15:17:00,1.6772,1.6779,1.6772,1.6776,616600005.0
2007-08-20 15:18:00,1.6777,1.6777,1.6775,1.6776,349000000.0
2007-08-20 15:19:00,1.6776,1.6779,1.6776,1.6779,696600008.0
2007-08-20 15:20:00,1.6778,1.6779,1.67755,1.6779,420400000.0
2007-08-20 15:21:00,1.6779,1.6787,1.6778,1.6787,586800002.0
2007-08-20 15:22:00,1.67865,1.67865,1.6775,1.6776,937200003.0
2007-08-20 15:23:00,1.6777,1.67835,1.6777,1.67795,539500004.0
2007-08-20 15:24:00,1.6779,1.67835,1.6777,1.6779,569000002.0
2007-08-20 15:25:00,1.678,1.67835,1.67795,1.67825,380600000.0
2007-08-20 15:26:00,1.6782,1.6787,1.6782,1.6782,551200000.0
2007-08-20 15:27:00,1.67815,1.67845,1.6777,1.6777,430399999.0
2007-08-20 15:28:00,1.6779,1.6784,1.6776,1.6777,417900002.0
2007-08-20 15:29:00,1.6777,1.67805,1.6776,1.6779,348200000.0
2007-08-20 15:30:00,1.67785,1.678,1.6777,1.67785,376400000.0
2007-08-20 15:31:00,1.678,1.6782,1.6774,1.6778,556600000.0
2007-08-20 15:32:00,1.67785,1.6779,1.6776,1.6778,327800005.0
2007-08-20 15:33:00,1.6778,1.6779,1.6773,1.67765,475400000.0
2007-08-20 15:34:00,1.6776,1.6782,1.67735,1.6778,568800000.0
2007-08-20 15:35:00,1.6778,1.678,1.6777,1.67785,558000004.0
2007-08-20 15:36:00,1.6779,1.6797,1.6779,1.67945,1008000000.0
2007-08-20 15:37:00,1.6794,1.6795,1.6784,1.67905,1257800000.0
2007-08-20 15:38:00,1.67905,1.6796,1.6787,1.6793,1087400004.0
2007-08-20 15:39:00,1.6793,1.67945,1.6788,1.67945,714100005.0
2007-08-20 15:40:00,1.67945,1.6803,1.6794,1.6802,1619199999.0
2007-08-20 15:41:00,1.6803,1.68145,1.6803,1.6814,1022199997.0
2007-08-20 15:42:00,1.6816,1.68165,1.6806,1.68095,770000000.0
2007-08-20 15:43:00,1.6809,1.68155,1.6805,1.68155,716300000.0
2007-08-20 15:44:00,1.68155,1.68155,1.6805,1.6811,1033899999.0
2007-08-20 15:45:00,1.681,1.6816,1.6809,1.6813,807300000.0
2007-08-20 15:46:00,1.6817,1.6818,1.6809,1.6812,873900000.0
2007-08-20 15:47:00,1.6812,1.6819,1.6812,1.68175,1066699998.0
2007-08-20 15:48:00,1.68175,1.68225,1.68155,1.6819,810000000.0
2007-08-20 15:49:00,1.6818,1.68215,1.6808,1.6809,844100000.0
2007-08-20 15:50:00,1.681,1.6813,1.6796,1.6796,1070799999.0
2007-08-20 15:51:00,1.6796,1.6806,1.6796,1.6804,1091700002.0
2007-08-20 15:52:00,1.6803,1.68075,1.68,1.6806,1219699993.0
2007-08-20 15:53:00,1.6806,1.6812,1.6803,1.68055,1079500000.0
2007-08-20 15:54:00,1.6806,1.6807,1.68,1.6803,735400001.0
2007-08-20 15:55:00,1.6803,1.6809,1.6798,1.6807,751799998.0
2007-08-20 15:56:00,1.6808,1.6809,1.6798,1.6802,861400004.0
2007-08-20 15:57:00,1.6801,1.68145,1.68,1.68145,799600000.0
2007-08-20 15:58:00,1.6812,1.6815,1.6806,1.6809,832300000.0
2007-08-20 15:59:00,1.6809,1.6811,1.6802,1.6808,730800000.0
2007-08-20 16:00:00,1.6808,1.68175,1.6808,1.6814,964099999.0
2007-08-20 16:01:00,1.6815,1.6825,1.6814,1.6822,1077000001.0
2007-08-20 16:02:00,1.6823,1.6832,1.6823,1.6831,460999999.0
2007-08-20 16:03:00,1.6831,1.68345,1.6825,1.683,669400000.0
2007-08-20 16:04:00,1.683,1.683,1.6818,1.68195,683699999.0
2007-08-20 16:05:00,1.6819,1.68225,1.6814,1.6818,496199998.0
2007-08-20 16:06:00,1.6816,1.6819,1.681,1.68115,829800002.0
2007-08-20 16:07:00,1.68115,1.6814,1.681,1.681,641600000.0
2007-08-20 16:08:00,1.6811,1.68165,1.6809,1.6813,958499999.0
2007-08-20 16:09:00,1.6813,1.6818,1.6812,1.6818,649800002.0
2007-08-20 16:10:00,1.6817,1.6823,1.6816,1.68165,755700000.0
2007-08-20 16:11:00,1.6816,1.6817,1.6811,1.6814,713599999.0
2007-08-20 16:12:00,1.6814,1.6814,1.6809,1.681,629200000.0
2007-08-20 16:13:00,1.681,1.6811,1.6807,1.68095,548000000.0
2007-08-20 16:14:00,1.681,1.6816,1.6809,1.6813,571100000.0
2007-08-20 16:15:00,1.6813,1.68165,1.6809,1.6816,503900000.0
2007-08-20 16:16:00,1.68155,1.68175,1.6812,1.6815,406300000.0
2007-08-20 16:17:00,1.68155,1.6827,1.68155,1.6827,910700000.0
2007-08-20 16:18:00,1.68265,1.6831,1.6822,1.6829,1430499998.0
2007-08-20 16:19:00,1.6829,1.6829,1.68175,1.68185,742799998.0
2007-08-20 16:20:00,1.6819,1.68205,1.6817,1.682,336300000.0
2007-08-20 16:21:00,1.6819,1.6822,1.6814,1.68175,869599999.0
2007-08-20 16:22:00,1.6816,1.6826,1.6816,1.6826,413100000.0
2007-08-20 16:23:00,1.68255,1.68285,1.6824,1.6826,354699999.0
2007-08-20 16:24:00,1.6826,1.68315,1.6825,1.68315,150200000.0
2007-08-20 16:25:00,1.68305,1.6845,1.683,1.68435,1161699996.0
2007-08-20 16:26:00,1.6842,1.6844,1.6837,1.6843,702900001.0
2007-08-20 16:27:00,1.6842,1.68445,1.6836,1.68385,806599997.0
2007-08-20 16:28:00,1.684,1.6842,1.68205,1.6822,981899998.0
2007-08-20 16:29:00,1.6822,1.683,1.68195,1.68265,635000000.0
2007-08-20 16:30:00,1.6826,1.68275,1.6821,1.6823,713599998.0
2007-08-20 16:31:00,1.6823,1.6837,1.68215,1.6834,778899999.0
2007-08-20 16:32:00,1.68345,1.6849,1.6833,1.6849,1421300000.0
2007-08-20 16:33:00,1.6849,1.68595,1.6845,1.68595,1011200000.0
2007-08-20 16:34:00,1.6861,1.68665,1.6857,1.6859,1430899998.0
2007-08-20 16:35:00,1.6858,1.6863,1.6855,1.6856,519600000.0
2007-08-20 16:36:00,1.68565,1.68605,1.6854,1.6856,493799998.0
2007-08-20 16:37:00,1.6856,1.6862,1.6852,1.6862,600799998.0
2007-08-20 16:38:00,1.6862,1.68945,1.68615,1.68935,932500000.0
2007-08-20 16:39:00,1.68935,1.68935,1.688,1.68835,715900000.0
2007-08-20 16:40:00,1.6883,1.6893,1.688,1.68875,944999996.0
2007-08-20 16:41:00,1.689,1.68925,1.6875,1.6875,742499997.0
2007-08-20 16:42:00,1.6875,1.68765,1.6869,1.6872,676400000.0
2007-08-20 16:43:00,1.6872,1.6877,1.6863,1.68655,595000000.0
2007-08-20 16:44:00,1.6866,1.68695,1.68635,1.68655,253700000.0
2007-08-20 16:45:00,1.68655,1.68725,1.6861,1.68645,505900000.0
2007-08-20 16:46:00,1.6866,1.68675,1.6863,1.6867,450000000.0
2007-08-20 16:47:00,1.6867,1.68685,1.6865,1.68665,236900000.0
2007-08-20 16:48:00,1.6867,1.6868,1.6863,1.6866,273700000.0
2007-08-20 16:49:00,1.6866,1.6873,1.6865,1.687,370500000.0
2007-08-20 16:50:00,1.687,1.6874,1.6864,1.6866,429000000.0
2007-08-20 16:51:00,1.68655,1.6867,1.6861,1.6866,528899999.0
2007-08-20 16:52:00,1.6866,1.68685,1.6865,1.68675,262599999.0
2007-08-20 16:53:00,1.68675,1.68685,1.6858,1.6863,145500000.0
2007-08-20 16:54:00,1.6863,1.6864,1.6855,1.6858,503500000.0
2007-08-20 16:55:00,1.6858,1.6859,1.6852,1.68565,660799998.0
2007-08-20 16:56:00,1.68565,1.68585,1.6854,1.68545,251800000.0
2007-08-20 16:57:00,1.68545,1.68545,1.68485,1.685,407100000.0
2007-08-20 16:58:00,1.6851,1.6851,1.6848,1.6849,177800000.0
2007-08-20 16:59:00,1.6849,1.6849,1.6829,1.6835,487500001.0
2007-08-20 17:00:00,1.6835,1.6843,1.6834,1.6838,635299997.0
2007-08-20 17:01:00,1.6838,1.6842,1.6837,1.6837,291200000.0
2007-08-20 17:02:00,1.68365,1.6842,1.68345,1.68385,531400000.0
2007-08-20 17:03:00,1.6839,1.6845,1.6839,1.68435,769200000.0
2007-08-20 17:04:00,1.68445,1.68485,1.6844,1.68475,192600001.0
2007-08-20 17:05:00,1.6846,1.6846,1.684,1.6844,538700000.0
2007-08-20 17:06:00,1.6844,1.6846,1.6841,1.6844,347299999.0
2007-08-20 17:07:00,1.6844,1.6847,1.6838,1.6844,512900000.0
2007-08-20 17:08:00,1.6844,1.68465,1.68375,1.68385,685300000.0
2007-08-20 17:09:00,1.6839,1.68395,1.6831,1.6832,387400000.0
2007-08-20 17:10:00,1.6832,1.68365,1.6832,1.6836,650500000.0
2007-08-20 17:11:00,1.6835,1.68375,1.6816,1.6821,1212700000.0
2007-08-20 17:12:00,1.6822,1.6822,1.6809,1.6816,1110800000.0
2007-08-20 17:13:00,1.6816,1.68215,1.6815,1.68175,631600000.0
2007-08-20 17:14:00,1.68175,1.6823,1.6817,1.6823,424800000.0
2007-08-20 17:15:00,1.6823,1.6826,1.6821,1.6826,558000003.0
2007-08-20 17:16:00,1.6826,1.68265,1.6823,1.6823,320500001.0
2007-08-20 17:17:00,1.6823,1.6825,1.68195,1.6825,187800000.0
2007-08-20 17:18:00,1.6825,1.6825,1.6821,1.6825,334899999.0
2007-08-20 17:19:00,1.6825,1.68325,1.68235,1.6827,365800000.0
2007-08-20 17:20:00,1.6828,1.683,1.6816,1.6817,347600000.0
2007-08-20 17:21:00,1.6817,1.68175,1.6808,1.6813,505900002.0
2007-08-20 17:22:00,1.6813,1.6821,1.681,1.6814,722499997.0
2007-08-20 17:23:00,1.68145,1.68155,1.6808,1.6809,699500000.0
2007-08-20 17:24:00,1.6809,1.68145,1.68055,1.68055,327700000.0
2007-08-20 17:25:00,1.6807,1.6807,1.679,1.679,434500001.0
2007-08-20 17:26:00,1.679,1.6802,1.679,1.67955,284900000.0
2007-08-20 17:27:00,1.67955,1.6801,1.67955,1.6799,262100000.0
2007-08-20 17:28:00,1.6798,1.6804,1.6796,1.6803,231600000.0
2007-08-20 17:29:00,1.6803,1.6806,1.6796,1.68,329500000.0
2007-08-20 17:30:00,1.68,1.68025,1.6798,1.68,512400000.0
2007-08-20 17:31:00,1.68,1.6805,1.67985,1.6803,434999999.0
2007-08-20 17:32:00,1.6804,1.6809,1.6802,1.68055,346100002.0
2007-08-20 17:33:00,1.68055,1.6808,1.68045,1.6806,153700000.0
2007-08-20 17:34:00,1.6806,1.6807,1.6803,1.6804,270600000.0
2007-08-20 17:35:00,1.6804,1.68055,1.68,1.68025,204200000.0
2007-08-20 17:36:00,1.68025,1.6805,1.679,1.6792,855400000.0
2007-08-20 17:37:00,1.6792,1.67945,1.6786,1.67925,838500000.0
2007-08-20 17:38:00,1.6794,1.67965,1.679,1.6795,211000000.0
2007-08-20 17:39:00,1.6795,1.6796,1.6786,1.6793,311700000.0
2007-08-20 17:40:00,1.67925,1.6804,1.67925,1.67985,694800000.0
2007-08-20 17:41:00,1.68,1.6804,1.6799,1.6802,920899999.0
2007-08-20 17:42:00,1.68025,1.68035,1.6788,1.67925,721000000.0
2007-08-20 17:43:00,1.679,1.6793,1.6786,1.6788,595100000.0
2007-08-20 17:44:00,1.67885,1.6791,1.6786,1.679,266300000.0
2007-08-20 17:45:00,1.679,1.68,1.6788,1.68,426600000.0
2007-08-20 17:46:00,1.68,1.6802,1.6799,1.6801,425900001.0
2007-08-20 17:47:00,1.6803,1.68045,1.6795,1.6798,423399999.0
2007-08-20 17:48:00,1.6798,1.68,1.6793,1.6796,329200000.0
2007-08-20 17:49:00,1.6796,1.6802,1.6796,1.6801,607700002.0
2007-08-20 17:50:00,1.68005,1.6808,1.68,1.6807,593400000.0
2007-08-20 17:51:00,1.6807,1.6813,1.6805,1.6809,706200000.0
2007-08-20 17:52:00,1.6809,1.6816,1.6802,1.681,1332600006.0
2007-08-20 17:53:00,1.681,1.6815,1.6807,1.6812,589800001.0
2007-08-20 17:54:00,1.6813,1.68135,1.6803,1.6806,611900000.0
2007-08-20 17:55:00,1.68055,1.6813,1.68055,1.681,579900000.0
2007-08-20 17:56:00,1.6811,1.6814,1.6802,1.6807,639399998.0
2007-08-20 17:57:00,1.6807,1.68115,1.6807,1.681,358300000.0
2007-08-20 17:58:00,1.681,1.68175,1.6809,1.6815,940000000.0
2007-08-20 17:59:00,1.6815,1.6823,1.6812,1.6823,581400000.0
2007-08-20 18:00:00,1.6823,1.6839,1.6819,1.6831,998400000.0
2007-08-20 18:01:00,1.683,1.68355,1.6824,1.68275,500699999.0
2007-08-20 18:02:00,1.6827,1.6829,1.6824,1.6824,139400000.0
2007-08-20 18:03:00,1.68275,1.683,1.6818,1.6827,560100000.0
2007-08-20 18:04:00,1.6827,1.6832,1.6826,1.68295,370000000.0
2007-08-20 18:05:00,1.6828,1.6834,1.6827,1.6833,265100000.0
2007-08-20 18:06:00,1.68335,1.6834,1.6826,1.6832,550300000.0
2007-08-20 18:07:00,1.6832,1.6843,1.6832,1.6842,574600000.0
2007-08-20 18:08:00,1.6842,1.68485,1.6839,1.6845,394600000.0
2007-08-20 18:09:00,1.6845,1.6849,1.684,1.6845,855099999.0
2007-08-20 18:10:00,1.6845,1.6851,1.6843,1.68445,562100000.0
2007-08-20 18:11:00,1.6845,1.68535,1.6845,1.6848,359800000.0
2007-08-20 18:12:00,1.6848,1.68495,1.68395,1.6846,419500000.0
2007-08-20 18:13:00,1.6844,1.6851,1.684,1.68465,459400001.0
2007-08-20 18:14:00,1.68465,1.6854,1.6842,1.6849,666500000.0
2007-08-20 18:15:00,1.6848,1.6848,1.6838,1.6843,575100000.0
2007-08-20 18:16:00,1.6844,1.6851,1.684,1.68445,387800000.0
2007-08-20 18:17:00,1.68445,1.6848,1.684,1.6845,358500000.0
2007-08-20 18:18:00,1.6845,1.6848,1.6843,1.6848,222000000.0
2007-08-20 18:19:00,1.6847,1.6849,1.6842,1.6844,420300000.0
2007-08-20 18:20:00,1.6844,1.6844,1.6834,1.6838,400100000.0
2007-08-20 18:21:00,1.6838,1.68485,1.68365,1.68475,494300000.0
2007-08-20 18:22:00,1.6846,1.68595,1.6846,1.6854,564100000.0
2007-08-20 18:23:00,1.6854,1.6854,1.68475,1.68485,393200000.0
2007-08-20 18:24:00,1.685,1.685,1.6839,1.68405,421100000.0
2007-08-20 18:25:00,1.6838,1.6848,1.68325,1.6833,711600000.0
2007-08-20 18:26:00,1.6831,1.6833,1.6818,1.6833,494900000.0
2007-08-20 18:27:00,1.6832,1.6837,1.6831,1.68325,345200000.0
2007-08-20 18:28:00,1.6833,1.6834,1.6828,1.683,523900001.0
2007-08-20 18:29:00,1.6828,1.6833,1.6826,1.6827,558600006.0
2007-08-20 18:30:00,1.6827,1.6828,1.68215,1.6826,525400000.0
2007-08-20 18:31:00,1.6826,1.68295,1.6821,1.6823,744400002.0
2007-08-20 18:32:00,1.6824,1.6827,1.6823,1.6827,263700000.0
2007-08-20 18:33:00,1.6827,1.6828,1.6821,1.6828,587600003.0
2007-08-20 18:34:00,1.6827,1.6827,1.6822,1.6823,165100000.0
2007-08-20 18:35:00,1.68225,1.68225,1.681,1.6813,551100002.0
2007-08-20 18:36:00,1.6814,1.6814,1.6812,1.6812,269400000.0
2007-08-20 18:37:00,1.6812,1.6814,1.6812,1.6814,132299999.0
2007-08-20 18:38:00,1.6815,1.6817,1.68135,1.6817,260100000.0
2007-08-20 18:39:00,1.68175,1.6827,1.68165,1.68245,683700000.0
2007-08-20 18:40:00,1.68255,1.683,1.6825,1.6829,274100004.0
2007-08-20 18:41:00,1.6829,1.68315,1.6826,1.6829,399099997.0
2007-08-20 18:42:00,1.68295,1.68295,1.682,1.6829,688500004.0
2007-08-20 18:43:00,1.6829,1.683,1.6822,1.6827,608600005.0
2007-08-20 18:44:00,1.6829,1.6841,1.6827,1.6841,742399998.0
2007-08-20 18:45:00,1.6841,1.6841,1.68345,1.6836,438200003.0
2007-08-20 18:46:00,1.6836,1.68405,1.6836,1.68385,140400001.0
2007-08-20 18:47:00,1.68385,1.68385,1.6835,1.6837,198899999.0
2007-08-20 18:48:00,1.6837,1.6837,1.6837,1.6837,8000000.0
2007-08-20 18:49:00,1.6837,1.6838,1.6832,1.6836,347400000.0
2007-08-20 18:50:00,1.6835,1.6844,1.6834,1.6843,352800003.0
2007-08-20 18:51:00,1.6843,1.6849,1.6843,1.6847,348300002.0
2007-08-20 18:52:00,1.6848,1.6851,1.6846,1.6847,311600000.0
2007-08-20 18:53:00,1.6847,1.685,1.6845,1.68485,249799999.0
2007-08-20 18:54:00,1.685,1.6856,1.68485,1.6856,180200000.0
2007-08-20 18:55:00,1.6856,1.6857,1.6854,1.68545,109700000.0
2007-08-20 18:56:00,1.6855,1.68645,1.68535,1.6862,476900000.0
2007-08-20 18:57:00,1.6863,1.6866,1.6862,1.6862,238400000.0
2007-08-20 18:58:00,1.6862,1.6863,1.6855,1.68615,349399999.0
2007-08-20 18:59:00,1.6862,1.688,1.686,1.6876,976800001.0
2007-08-20 19:00:00,1.6876,1.6876,1.6863,1.68655,411300001.0
2007-08-20 19:01:00,1.6866,1.6868,1.6861,1.68635,344099998.0
2007-08-20 19:02:00,1.68635,1.687,1.68635,1.6869,272900000.0
2007-08-20 19:03:00,1.6869,1.68715,1.6858,1.6859,242900000.0
2007-08-20 19:04:00,1.6859,1.68645,1.68565,1.6859,161700000.0
2007-08-20 19:05:00,1.6858,1.6858,1.6851,1.6856,292799999.0
2007-08-20 19:06:00,1.6856,1.6856,1.6849,1.685,236999999.0
2007-08-20 19:07:00,1.685,1.6855,1.6849,1.68525,473700000.0
2007-08-20 19:08:00,1.68525,1.68525,1.6848,1.6851,536600000.0
2007-08-20 19:09:00,1.68505,1.6852,1.6843,1.6843,755300002.0
2007-08-20 19:10:00,1.6843,1.6847,1.6838,1.68465,382000003.0
2007-08-20 19:11:00,1.6846,1.68555,1.6845,1.68555,611400000.0
2007-08-20 19:12:00,1.6855,1.6861,1.6855,1.6858,522899998.0
2007-08-20 19:13:00,1.6859,1.6863,1.6854,1.68605,409100000.0
2007-08-20 19:14:00,1.6861,1.6863,1.68375,1.68375,467600000.0
2007-08-20 19:15:00,1.6838,1.68405,1.6831,1.6831,414999998.0
2007-08-20 19:16:00,1.6831,1.68395,1.6831,1.6836,622500001.0
2007-08-20 19:17:00,1.6836,1.6836,1.6833,1.6833,235200000.0
2007-08-20 19:18:00,1.6833,1.6838,1.6833,1.6838,386800000.0
2007-08-20 19:19:00,1.6838,1.6843,1.6837,1.6843,378600000.0
2007-08-20 19:20:00,1.6843,1.6846,1.6838,1.68395,301000000.0
2007-08-20 19:21:00,1.6839,1.6844,1.6832,1.6843,1202200000.0
2007-08-20 19:22:00,1.6842,1.6845,1.6839,1.68435,612599998.0
2007-08-20 19:23:00,1.6843,1.6845,1.68415,1.6843,422600001.0
2007-08-20 19:24:00,1.6843,1.6851,1.6843,1.68485,330300000.0
2007-08-20 19:25:00,1.68475,1.68475,1.6841,1.6842,286200000.0
2007-08-20 19:26:00,1.6843,1.6853,1.6842,1.6849,952899996.0
2007-08-20 19:27:00,1.685,1.6851,1.6847,1.68495,210300000.0
2007-08-20 19:28:00,1.685,1.68505,1.6849,1.6849,116800000.0
2007-08-20 19:29:00,1.6849,1.6852,1.6846,1.6846,148700000.0
2007-08-20 19:30:00,1.68475,1.685,1.6846,1.6846,341000000.0
2007-08-20 19:31:00,1.6847,1.6847,1.6845,1.6846,90700001.0
2007-08-20 19:32:00,1.6847,1.6851,1.6846,1.6847,550700000.0
2007-08-20 19:33:00,1.6846,1.6848,1.6843,1.6843,388800000.0
2007-08-20 19:34:00,1.6843,1.68445,1.6842,1.6843,412499999.0
2007-08-20 19:35:00,1.6843,1.6852,1.6841,1.685,944399995.0
2007-08-20 19:36:00,1.685,1.685,1.6845,1.6845,149600000.0
2007-08-20 19:37:00,1.6845,1.6848,1.6845,1.6847,90600000.0
2007-08-20 19:38:00,1.6847,1.6847,1.6841,1.6841,143199999.0
2007-08-20 19:39:00,1.6842,1.6843,1.6842,1.6842,218199997.0
2007-08-20 19:40:00,1.6843,1.6843,1.6842,1.6843,155000000.0
2007-08-20 19:41:00,1.6842,1.6843,1.6837,1.6841,415600001.0
2007-08-20 19:42:00,1.68405,1.6842,1.6839,1.684,240500004.0
2007-08-20 19:43:00,1.684,1.6841,1.6838,1.68385,352800000.0
2007-08-20 19:44:00,1.6836,1.68375,1.6827,1.6834,843900003.0
2007-08-20 19:45:00,1.6834,1.6835,1.68285,1.683,377800000.0
2007-08-20 19:46:00,1.683,1.6836,1.683,1.6836,272000003.0
2007-08-20 19:47:00,1.6836,1.6844,1.6821,1.6821,873899985.0
2007-08-20 19:48:00,1.68235,1.683,1.68235,1.6824,410400000.0
2007-08-20 19:49:00,1.6824,1.6824,1.6815,1.6816,651999997.0
2007-08-20 19:50:00,1.6816,1.6817,1.6805,1.6811,677200000.0
2007-08-20 19:51:00,1.6813,1.6819,1.6809,1.68095,903200003.0
2007-08-20 19:52:00,1.68095,1.6816,1.6809,1.6816,312400000.0
2007-08-20 19:53:00,1.6816,1.6816,1.6812,1.6812,416000000.0
2007-08-20 19:54:00,1.6812,1.6816,1.6811,1.6812,275600000.0
2007-08-20 19:55:00,1.6811,1.68165,1.6811,1.6815,523700000.0
2007-08-20 19:56:00,1.6815,1.6819,1.6814,1.6816,357800000.0
2007-08-20 19:57:00,1.6816,1.6816,1.6814,1.6815,229200000.0
2007-08-20 19:58:00,1.6815,1.6817,1.6814,1.6816,332000000.0
2007-08-20 19:59:00,1.6816,1.68195,1.6815,1.68195,417200000.0
2007-08-20 20:00:00,1.682,1.6825,1.6819,1.682,304400000.0
2007-08-20 20:01:00,1.6822,1.6824,1.6819,1.68215,540300001.0
2007-08-20 20:02:00,1.6822,1.6824,1.6818,1.6821,424900004.0
2007-08-20 20:03:00,1.6821,1.6821,1.6817,1.68175,131600000.0
2007-08-20 20:04:00,1.6817,1.6819,1.6809,1.6817,460700000.0
2007-08-20 20:05:00,1.6817,1.6817,1.6814,1.6814,103500000.0
2007-08-20 20:06:00,1.68145,1.6815,1.6813,1.6813,140000000.0
2007-08-20 20:07:00,1.6813,1.6813,1.681,1.6811,198400000.0
2007-08-20 20:08:00,1.6811,1.6814,1.681,1.6814,517400000.0
2007-08-20 20:09:00,1.6814,1.6814,1.6813,1.6813,106800000.0
2007-08-20 20:10:00,1.6813,1.6813,1.6807,1.6809,347200000.0
2007-08-20 20:11:00,1.6809,1.6809,1.6799,1.6801,269000000.0
2007-08-20 20:12:00,1.6801,1.6808,1.68,1.6804,286000000.0
2007-08-20 20:13:00,1.6804,1.6804,1.68,1.6801,290400001.0
2007-08-20 20:14:00,1.6802,1.6802,1.68,1.6802,96200000.0
2007-08-20 20:15:00,1.6802,1.6803,1.6801,1.6802,277400000.0
2007-08-20 20:16:00,1.6802,1.6803,1.6795,1.6795,305099999.0
2007-08-20 20:17:00,1.6795,1.6799,1.679,1.6796,493400000.0
2007-08-20 20:18:00,1.6796,1.6796,1.6794,1.6794,147200000.0
2007-08-20 20:19:00,1.6794,1.6794,1.6789,1.6791,242000000.0
2007-08-20 20:20:00,1.6791,1.6792,1.67875,1.6792,156600000.0
2007-08-20 20:21:00,1.6792,1.6792,1.6791,1.6792,145000000.0
2007-08-20 20:22:00,1.6792,1.6792,1.6773,1.6773,548800000.0
2007-08-20 20:23:00,1.6771,1.6776,1.6768,1.677,673600001.0
2007-08-20 20:24:00,1.677,1.6771,1.6761,1.6766,760800000.0
2007-08-20 20:25:00,1.6767,1.6773,1.6767,1.6768,757999999.0
2007-08-20 20:26:00,1.6768,1.6782,1.6768,1.6773,758600000.0
2007-08-20 20:27:00,1.6772,1.6773,1.6769,1.6771,396199999.0
2007-08-20 20:28:00,1.677,1.677,1.6757,1.6759,488400001.0
2007-08-20 20:29:00,1.676,1.6764,1.6759,1.6764,479799998.0
2007-08-20 20:30:00,1.6764,1.6769,1.67625,1.6769,282200000.0
2007-08-20 20:31:00,1.6768,1.6769,1.6762,1.67625,196800000.0
2007-08-20 20:32:00,1.6762,1.6763,1.6761,1.6762,265699997.0
2007-08-20 20:33:00,1.6762,1.6764,1.6738,1.67425,1031399997.0
2007-08-20 20:34:00,1.6743,1.6747,1.67255,1.67255,970599999.0
2007-08-20 20:35:00,1.6725,1.6733,1.6725,1.6731,367800000.0
2007-08-20 20:36:00,1.6731,1.6734,1.67305,1.6732,311900004.0
2007-08-20 20:37:00,1.6732,1.6735,1.673,1.6733,305500003.0
2007-08-20 20:38:00,1.6732,1.6737,1.6721,1.6723,656100003.0
2007-08-20 20:39:00,1.6723,1.6723,1.6709,1.6711,915400001.0
2007-08-20 20:40:00,1.6711,1.6719,1.6709,1.67185,557600000.0
2007-08-20 20:41:00,1.67185,1.6727,1.6717,1.6727,702900010.0
2007-08-20 20:42:00,1.6728,1.6729,1.6725,1.6725,511600000.0
2007-08-20 20:43:00,1.6725,1.6734,1.6724,1.6732,450800000.0
2007-08-20 20:44:00,1.6732,1.6733,1.6729,1.673,444700001.0
2007-08-20 20:45:00,1.67295,1.6735,1.6729,1.67335,527700004.0
2007-08-20 20:46:00,1.6734,1.6735,1.6726,1.6731,605800005.0
2007-08-20 20:47:00,1.6731,1.6731,1.67195,1.67195,483999999.0
2007-08-20 20:48:00,1.672,1.672,1.6709,1.6711,412000002.0
2007-08-20 20:49:00,1.6711,1.6715,1.671,1.6714,381500002.0
2007-08-20 20:50:00,1.6715,1.67175,1.6712,1.67175,261200000.0
2007-08-20 20:51:00,1.6718,1.6723,1.6718,1.6723,520000009.0
2007-08-20 20:52:00,1.67225,1.67235,1.6714,1.67165,440200004.0
2007-08-20 20:53:00,1.6717,1.6719,1.67125,1.6719,325699998.0
2007-08-20 20:54:00,1.6718,1.6723,1.6717,1.6722,305000001.0
2007-08-20 20:55:00,1.6722,1.6723,1.6715,1.6716,372200001.0
2007-08-20 20:56:00,1.6716,1.6716,1.6697,1.6697,558499998.0
2007-08-20 20:57:00,1.6697,1.67,1.6691,1.6698,623600000.0
2007-08-20 20:58:00,1.6698,1.6698,1.6695,1.6696,422400003.0
2007-08-20 20:59:00,1.66975,1.67095,1.6696,1.6705,583600010.0
2007-08-20 21:00:00,1.6705,1.6711,1.67035,1.6706,828300000.0
2007-08-20 21:01:00,1.6705,1.67095,1.6701,1.6707,371200000.0
2007-08-20 21:02:00,1.6707,1.67125,1.6707,1.6709,401600000.0
2007-08-20 21:03:00,1.6709,1.6709,1.6698,1.6698,613000004.0
2007-08-20 21:04:00,1.66975,1.6708,1.6696,1.6708,671400004.0
2007-08-20 21:05:00,1.6708,1.6708,1.6701,1.6703,427900004.0
2007-08-20 21:06:00,1.6703,1.671,1.6703,1.6708,515600000.0
2007-08-20 21:07:00,1.6708,1.6708,1.6701,1.6703,360400000.0
2007-08-20 21:08:00,1.6703,1.6705,1.66995,1.67,484400001.0
2007-08-20 21:09:00,1.6699,1.6699,1.6687,1.6689,918900006.0
2007-08-20 21:10:00,1.6688,1.6688,1.666,1.6667,1188100001.0
2007-08-20 21:11:00,1.66665,1.6671,1.6661,1.6666,595400000.0
2007-08-20 21:12:00,1.6667,1.6672,1.6667,1.6669,717200000.0
2007-08-20 21:13:00,1.66695,1.6674,1.6663,1.6666,765499997.0
2007-08-20 21:14:00,1.6666,1.66695,1.6665,1.6667,266100000.0
2007-08-20 21:15:00,1.66675,1.66725,1.6666,1.6671,357899998.0
2007-08-20 21:16:00,1.6671,1.6674,1.6663,1.6663,289800002.0
2007-08-20 21:17:00,1.6667,1.6672,1.6664,1.6665,496599999.0
2007-08-20 21:18:00,1.6665,1.6668,1.666,1.6665,296799999.0
2007-08-20 21:19:00,1.6665,1.6668,1.6663,1.6666,179400002.0
2007-08-20 21:20:00,1.6667,1.667,1.6663,1.667,280800000.0
2007-08-20 21:21:00,1.667,1.667,1.6661,1.66655,339599998.0
2007-08-20 21:22:00,1.6666,1.6666,1.6658,1.6658,156599998.0
2007-08-20 21:23:00,1.6659,1.66605,1.6659,1.666,259199999.0
2007-08-20 21:24:00,1.666,1.6668,1.6659,1.66675,282799999.0
2007-08-20 21:25:00,1.6667,1.6668,1.6665,1.6668,502000000.0
2007-08-20 21:26:00,1.6668,1.6673,1.6667,1.6669,406600000.0
2007-08-20 21:27:00,1.6669,1.6679,1.6667,1.6677,677100000.0
2007-08-20 21:28:00,1.6677,1.6678,1.6673,1.6674,700800004.0
2007-08-20 21:29:00,1.6672,1.6676,1.6672,1.6675,380199997.0
2007-08-20 21:30:00,1.6675,1.6679,1.6675,1.6678,300200000.0
2007-08-20 21:31:00,1.6678,1.6692,1.6678,1.6692,987800000.0
2007-08-20 21:32:00,1.6691,1.6695,1.66905,1.66925,362600001.0
2007-08-20 21:33:00,1.6692,1.6706,1.669,1.6701,664100002.0
2007-08-20 21:34:00,1.6701,1.6702,1.668,1.668,509800000.0
2007-08-20 21:35:00,1.6682,1.669,1.668,1.6684,226800000.0
2007-08-20 21:36:00,1.6684,1.66925,1.6684,1.6691,88400002.0
2007-08-20 21:37:00,1.6691,1.67095,1.66895,1.6706,619700003.0
2007-08-20 21:38:00,1.6706,1.67175,1.6706,1.671,491500000.0
2007-08-20 21:39:00,1.6711,1.6714,1.6706,1.6707,322399999.0
2007-08-20 21:40:00,1.6708,1.6717,1.6707,1.6711,334000000.0
2007-08-20 21:41:00,1.6711,1.6711,1.6704,1.6708,804900000.0
2007-08-20 21:42:00,1.6708,1.6709,1.6706,1.6709,202600000.0
2007-08-20 21:43:00,1.6709,1.6712,1.6707,1.671,272200000.0
2007-08-20 21:44:00,1.6711,1.6711,1.6706,1.6706,489400000.0
2007-08-20 21:45:00,1.6706,1.6708,1.6704,1.6707,112200000.0
2007-08-20 21:46:00,1.6706,1.6708,1.6704,1.67065,147600000.0
2007-08-20 21:47:00,1.67065,1.67065,1.6703,1.6703,111400000.0
2007-08-20 21:48:00,1.6704,1.67045,1.6697,1.67,244300000.0
2007-08-20 21:49:00,1.6701,1.6702,1.6698,1.6702,99200000.0
2007-08-20 21:50:00,1.6702,1.6702,1.6697,1.6697,73900000.0
2007-08-20 21:51:00,1.6698,1.6705,1.6698,1.6701,390600001.0
2007-08-20 21:52:00,1.6702,1.6717,1.6702,1.6717,222600001.0
2007-08-20 21:53:00,1.6717,1.6717,1.6708,1.67125,240699999.0
2007-08-20 21:54:00,1.6712,1.6713,1.6708,1.6711,308500002.0
2007-08-20 21:55:00,1.6711,1.6712,1.6709,1.6711,137800001.0
2007-08-20 21:56:00,1.6711,1.6711,1.6711,1.6711,40000000.0
2007-08-20 21:57:00,1.6711,1.6711,1.671,1.671,20800000.0
2007-08-20 21:58:00,1.671,1.671,1.671,1.671,62800000.0
2007-08-20 21:59:00,1.6711,1.6713,1.6711,1.67125,31200000.0
2007-08-20 22:00:00,1.6713,1.6713,1.671,1.6713,77500000.0
2007-08-20 22:01:00,1.6713,1.67215,1.6711,1.67185,263800000.0
2007-08-20 22:02:00,1.6719,1.672,1.6719,1.672,3200000.0
2007-08-20 22:03:00,1.672,1.672,1.6714,1.6715,95200000.0
2007-08-20 22:04:00,1.6715,1.6717,1.671,1.6714,168400000.0
2007-08-20 22:05:00,1.6714,1.6715,1.6714,1.6714,131100000.0
2007-08-20 22:06:00,1.6715,1.6715,1.6714,1.6714,49900000.0
2007-08-20 22:07:00,1.6713,1.6715,1.6713,1.6715,62000000.0
2007-08-20 22:08:00,1.6714,1.6714,1.6708,1.6708,226700000.0
2007-08-20 22:09:00,1.6708,1.6711,1.6708,1.671,76500000.0
2007-08-20 22:10:00,1.6711,1.6711,1.6711,1.6711,3200000.0
2007-08-20 22:11:00,1.6711,1.6711,1.6708,1.6708,29200000.0
2007-08-20 22:12:00,1.6708,1.6708,1.6702,1.6704,144200000.0
2007-08-20 22:13:00,1.6704,1.6704,1.6703,1.6704,83000000.0
2007-08-20 22:14:00,1.6703,1.6709,1.6702,1.6705,282199999.0
2007-08-20 22:15:00,1.6705,1.6706,1.6702,1.6702,80200000.0
2007-08-20 22:16:00,1.6702,1.6702,1.6693,1.6696,208200000.0
2007-08-20 22:17:00,1.66975,1.6699,1.6697,1.6699,48800000.0
2007-08-20 22:18:00,1.6699,1.67,1.6695,1.6696,52300000.0
2007-08-20 22:19:00,1.6695,1.6697,1.6695,1.6696,112200000.0
2007-08-20 22:20:00,1.6697,1.6699,1.6697,1.6699,27200000.0
2007-08-20 22:21:00,1.6699,1.6701,1.6698,1.6701,30800000.0
2007-08-20 22:22:00,1.6701,1.6703,1.6698,1.6703,89100000.0
2007-08-20 22:23:00,1.6703,1.6707,1.6702,1.6705,216000000.0
2007-08-20 22:24:00,1.6707,1.6707,1.6704,1.6706,116700000.0
2007-08-20 22:25:00,1.6706,1.6706,1.6706,1.6706,18400000.0
2007-08-20 22:26:00,1.6706,1.6706,1.6706,1.6706,4000000.0
2007-08-20 22:27:00,1.6705,1.6707,1.6705,1.6707,69400000.0
2007-08-20 22:28:00,1.6707,1.6707,1.6703,1.6703,38000000.0
2007-08-20 22:29:00,1.6705,1.6707,1.6703,1.6707,118400000.0
2007-08-20 22:30:00,1.6707,1.671,1.6707,1.6708,122600000.0
2007-08-20 22:31:00,1.6708,1.6708,1.6708,1.6708,3100000.0
2007-08-20 22:32:00,1.6708,1.6713,1.6708,1.6709,186100000.0
2007-08-20 22:33:00,1.6709,1.6709,1.6704,1.6704,270900000.0
2007-08-20 22:34:00,1.6704,1.67135,1.6703,1.67135,402400000.0
2007-08-20 22:35:00,1.6714,1.672,1.6712,1.6719,420200000.0
2007-08-20 22:36:00,1.6718,1.672,1.6718,1.6719,385100000.0
2007-08-20 22:37:00,1.6719,1.672,1.6715,1.6717,204200000.0
2007-08-20 22:38:00,1.6718,1.6718,1.6717,1.6717,74600000.0
2007-08-20 22:39:00,1.6719,1.6725,1.6719,1.6722,210600000.0
2007-08-20 22:40:00,1.6722,1.6722,1.6715,1.6718,114800000.0
2007-08-20 22:41:00,1.6718,1.6718,1.6715,1.6716,54600000.0
2007-08-20 22:42:00,1.6716,1.672,1.6716,1.672,99600000.0
2007-08-20 22:43:00,1.672,1.672,1.6714,1.6717,336000000.0
2007-08-20 22:44:00,1.6718,1.6718,1.6713,1.6714,115000000.0
2007-08-20 22:45:00,1.67115,1.6715,1.67045,1.6713,209200000.0
2007-08-20 22:46:00,1.6711,1.6711,1.6705,1.6707,107700000.0
2007-08-20 22:47:00,1.6705,1.6711,1.6704,1.6711,55800000.0
2007-08-20 22:48:00,1.6712,1.6715,1.6711,1.6711,38600000.0
2007-08-20 22:49:00,1.6711,1.6711,1.6706,1.6711,196900001.0
2007-08-20 22:50:00,1.6711,1.6717,1.6711,1.6713,137600000.0
2007-08-20 22:51:00,1.6713,1.6713,1.671,1.671,149800000.0
2007-08-20 22:52:00,1.6711,1.6711,1.671,1.6711,30600000.0
2007-08-20 22:53:00,1.6711,1.6711,1.6711,1.6711,66200000.0
2007-08-20 22:54:00,1.6711,1.6713,1.6711,1.6713,59200000.0
2007-08-20 22:55:00,1.6713,1.67135,1.6712,1.6713,66900000.0
2007-08-20 22:56:00,1.6712,1.6716,1.6711,1.6715,99600000.0
2007-08-20 22:57:00,1.67165,1.67165,1.6715,1.6715,12100000.0
2007-08-20 22:58:00,1.6715,1.67155,1.6711,1.6711,101200000.0
2007-08-20 22:59:00,1.6711,1.6713,1.6711,1.6711,19300000.0
2007-08-20 23:00:00,1.6711,1.6713,1.6711,1.6713,9200000.0
2007-08-20 23:01:00,1.6712,1.6713,1.6708,1.6712,50400000.0
2007-08-20 23:02:00,1.671,1.6711,1.6706,1.6708,50600000.0
2007-08-20 23:03:00,1.671,1.671,1.671,1.671,9200000.0
2007-08-20 23:04:00,1.6708,1.6711,1.6707,1.6709,64400000.0
2007-08-20 23:05:00,1.671,1.6711,1.6709,1.671,23600000.0
2007-08-20 23:06:00,1.671,1.6714,1.6709,1.671,64000000.0
2007-08-20 23:07:00,1.6712,1.6721,1.6712,1.6719,20200000.0
2007-08-20 23:08:00,1.6714,1.6716,1.6714,1.6716,20800000.0
2007-08-20 23:09:00,1.6716,1.6716,1.6713,1.6713,16300000.0
2007-08-20 23:10:00,1.6714,1.6714,1.6714,1.6714,4600000.0
2007-08-20 23:11:00,1.6713,1.6713,1.6712,1.6712,31600000.0
2007-08-20 23:12:00,1.6712,1.6712,1.671,1.671,44600000.0
2007-08-20 23:13:00,1.6711,1.6712,1.6707,1.6712,65600000.0
2007-08-20 23:14:00,1.6711,1.6711,1.6711,1.6711,5400000.0
2007-08-20 23:15:00,1.6711,1.6713,1.6709,1.671,54200000.0
2007-08-20 23:16:00,1.6711,1.6711,1.671,1.671,20000000.0
2007-08-20 23:17:00,1.671,1.6711,1.671,1.671,29400000.0
2007-08-20 23:19:00,1.6711,1.6711,1.6711,1.6711,5400000.0
2007-08-20 23:20:00,1.671,1.671,1.671,1.671,5400000.0
2007-08-20 23:21:00,1.671,1.671,1.671,1.671,5400000.0
2007-08-20 23:22:00,1.6711,1.6713,1.6709,1.6713,73000000.0
2007-08-20 23:23:00,1.6714,1.6715,1.6712,1.6713,76000000.0
2007-08-20 23:24:00,1.6713,1.6716,1.6713,1.6716,91400000.0
2007-08-20 23:25:00,1.6715,1.6716,1.6713,1.6714,92900000.0
2007-08-20 23:26:00,1.6714,1.6714,1.671,1.6711,59800000.0
2007-08-20 23:27:00,1.6712,1.6712,1.6708,1.6708,67600000.0
2007-08-20 23:28:00,1.6709,1.6714,1.6708,1.6708,56000000.0
2007-08-20 23:29:00,1.6708,1.6708,1.6701,1.6701,25500000.0
2007-08-20 23:30:00,1.6703,1.6703,1.67,1.6702,11400000.0
2007-08-20 23:31:00,1.67,1.67,1.6697,1.6697,7600000.0
2007-08-20 23:32:00,1.6698,1.6698,1.6679,1.6694,19100000.0
2007-08-20 23:33:00,1.6693,1.6696,1.6684,1.6692,21600000.0
2007-08-20 23:34:00,1.6689,1.6692,1.6688,1.6689,35100000.0
2007-08-20 23:35:00,1.6689,1.6692,1.6687,1.6687,23600000.0
2007-08-20 23:36:00,1.669,1.669,1.6683,1.6685,21200000.0
2007-08-20 23:37:00,1.6681,1.6689,1.6681,1.6689,55600000.0
2007-08-20 23:38:00,1.6687,1.6691,1.6685,1.6691,34200000.0
2007-08-20 23:39:00,1.669,1.6696,1.6689,1.6694,32400000.0
2007-08-20 23:40:00,1.6694,1.6697,1.6693,1.6693,44400000.0
2007-08-20 23:41:00,1.6694,1.6696,1.6694,1.6696,17200000.0
2007-08-20 23:42:00,1.6694,1.6696,1.6694,1.6696,16200000.0
2007-08-20 23:43:00,1.6695,1.6696,1.6695,1.6696,31600000.0
2007-08-20 23:44:00,1.6694,1.6696,1.6694,1.6695,28800000.0
2007-08-20 23:45:00,1.6697,1.6698,1.6695,1.6698,18700000.0
2007-08-20 23:46:00,1.6698,1.6698,1.6695,1.6698,7400000.0
2007-08-20 23:47:00,1.6696,1.6697,1.6696,1.6697,14400000.0
2007-08-20 23:49:00,1.6692,1.6692,1.6692,1.6692,200000.0
2007-08-20 23:50:00,1.6697,1.6697,1.6695,1.6695,5800000.0
2007-08-20 23:51:00,1.6698,1.6698,1.6695,1.6695,3300000.0
2007-08-20 23:52:00,1.6695,1.6695,1.6695,1.6695,1200000.0
2007-08-20 23:53:00,1.6696,1.6697,1.6695,1.6696,30400000.0
2007-08-20 23:54:00,1.6696,1.6697,1.6695,1.6696,47800000.0
2007-08-20 23:55:00,1.6696,1.6697,1.6696,1.6697,20000000.0
2007-08-20 23:56:00,1.6697,1.6697,1.6697,1.6697,4600000.0
2007-08-20 23:58:00,1.6697,1.6697,1.6697,1.6697,15800000.0
2007-08-20 23:59:00,1.6699,1.6706,1.6696,1.6706,45000000.0
2007-08-21 00:00:00,1.6704,1.6706,1.6704,1.6706,39500000.0
2007-08-21 00:01:00,1.6706,1.6706,1.6697,1.6703,71300000.0
2007-08-21 00:02:00,1.6701,1.6706,1.6699,1.6704,28700000.0
2007-08-21 00:03:00,1.6703,1.6704,1.6703,1.6704,11200000.0
2007-08-21 00:04:00,1.6704,1.6704,1.6698,1.6698,10600000.0
2007-08-21 00:05:00,1.6699,1.6707,1.6696,1.6707,35300000.0
2007-08-21 00:06:00,1.6706,1.6707,1.6701,1.6703,61600000.0
2007-08-21 00:07:00,1.6699,1.6701,1.6692,1.6701,20400000.0
2007-08-21 00:08:00,1.6694,1.6703,1.6694,1.6703,16600000.0
2007-08-21 00:09:00,1.6702,1.6704,1.6702,1.6703,11900000.0
2007-08-21 00:10:00,1.6703,1.6703,1.6703,1.6703,9200000.0
2007-08-21 00:11:00,1.6699,1.6701,1.6697,1.6701,5100000.0
2007-08-21 00:12:00,1.6702,1.6702,1.6701,1.6701,9400000.0
2007-08-21 00:13:00,1.6701,1.6702,1.6694,1.6699,27200000.0
2007-08-21 00:14:00,1.6699,1.6699,1.6699,1.6699,1200000.0
2007-08-21 00:15:00,1.67,1.67,1.67,1.67,4200000.0
2007-08-21 00:17:00,1.6701,1.6701,1.6701,1.6701,8200000.0
2007-08-21 00:18:00,1.6696,1.6701,1.6687,1.6691,29900000.0
2007-08-21 00:19:00,1.6693,1.6694,1.669,1.669,14200000.0
2007-08-21 00:20:00,1.6693,1.6693,1.6683,1.6691,22400000.0
2007-08-21 00:21:00,1.6691,1.6691,1.6689,1.6689,4000000.0
2007-08-21 00:22:00,1.6689,1.669,1.6688,1.6688,21200000.0
2007-08-21 00:23:00,1.6687,1.6687,1.6674,1.6681,30500000.0
2007-08-21 00:24:00,1.6679,1.6685,1.6679,1.6685,1400000.0
2007-08-21 00:25:00,1.6685,1.6692,1.6685,1.6689,69800000.0
2007-08-21 00:26:00,1.6691,1.6691,1.6686,1.6689,23800000.0
2007-08-21 00:27:00,1.6687,1.6694,1.6687,1.6691,3800000.0
2007-08-21 00:28:00,1.6693,1.6693,1.6691,1.6691,15200000.0
2007-08-21 00:29:00,1.6691,1.6694,1.6687,1.6689,70800000.0
2007-08-21 00:30:00,1.6688,1.6692,1.6687,1.6692,13000000.0
2007-08-21 00:31:00,1.6691,1.6691,1.6689,1.6691,15000000.0
2007-08-21 00:32:00,1.6694,1.6694,1.6694,1.6694,15200000.0
2007-08-21 00:33:00,1.6692,1.6692,1.6689,1.669,15200000.0
2007-08-21 00:34:00,1.6689,1.6693,1.6686,1.6693,88300000.0
2007-08-21 00:35:00,1.6694,1.6696,1.6694,1.6695,91700000.0
2007-08-21 00:36:00,1.6697,1.6698,1.6693,1.6697,128900000.0
2007-08-21 00:37:00,1.6698,1.6699,1.6695,1.6697,96000000.0
2007-08-21 00:38:00,1.6699,1.6708,1.6698,1.6707,193500000.0
2007-08-21 00:39:00,1.6707,1.6711,1.6704,1.6708,72800000.0
2007-08-21 00:40:00,1.6708,1.6733,1.6708,1.6731,197700000.0
2007-08-21 00:41:00,1.6731,1.6734,1.6728,1.6728,152900000.0
2007-08-21 00:42:00,1.6728,1.6729,1.6723,1.6723,53000000.0
2007-08-21 00:43:00,1.6723,1.6724,1.6721,1.6723,73800000.0
2007-08-21 00:44:00,1.6721,1.6721,1.6705,1.6709,111500000.0
2007-08-21 00:45:00,1.6706,1.6709,1.6706,1.6707,116500000.0
2007-08-21 00:46:00,1.6708,1.6708,1.6708,1.6708,14900000.0
2007-08-21 00:47:00,1.6707,1.6709,1.6707,1.6708,9600000.0
2007-08-21 00:48:00,1.6709,1.6711,1.6709,1.6711,4400000.0
2007-08-21 00:49:00,1.671,1.6713,1.671,1.6712,22800000.0
2007-08-21 00:50:00,1.6713,1.6725,1.6712,1.6715,169400000.0
2007-08-21 00:51:00,1.672,1.672,1.6712,1.6716,89500000.0
2007-08-21 00:52:00,1.6716,1.6716,1.6703,1.6704,166100000.0
2007-08-21 00:53:00,1.6706,1.6707,1.6704,1.6706,25500000.0
2007-08-21 00:54:00,1.6704,1.671,1.6702,1.671,36600000.0
2007-08-21 00:55:00,1.6708,1.671,1.6708,1.671,24300000.0
2007-08-21 00:56:00,1.6708,1.6708,1.6708,1.6708,15300000.0
2007-08-21 00:57:00,1.671,1.671,1.6708,1.671,33500000.0
2007-08-21 00:58:00,1.6711,1.6716,1.6711,1.6715,68100000.0
2007-08-21 00:59:00,1.6714,1.6716,1.6712,1.6715,96100000.0
2007-08-21 01:00:00,1.6714,1.6717,1.6711,1.6713,192600000.0
2007-08-21 01:01:00,1.6713,1.6714,1.6709,1.671,135000000.0
2007-08-21 01:02:00,1.6714,1.6715,1.6713,1.6715,16400000.0
2007-08-21 01:03:00,1.6714,1.6714,1.6714,1.6714,17100000.0
2007-08-21 01:04:00,1.6714,1.6719,1.6714,1.6718,19800000.0
2007-08-21 01:05:00,1.672,1.6739,1.6719,1.6737,155400000.0
2007-08-21 01:06:00,1.6735,1.6736,1.6733,1.6733,74000000.0
2007-08-21 01:07:00,1.6733,1.6746,1.6733,1.6746,184200000.0
2007-08-21 01:08:00,1.6744,1.6758,1.6738,1.6742,437900000.0
2007-08-21 01:09:00,1.6739,1.6741,1.6735,1.674,80800000.0
2007-08-21 01:10:00,1.674,1.6741,1.6734,1.6735,100200000.0
2007-08-21 01:11:00,1.6739,1.6741,1.6733,1.674,66400000.0
2007-08-21 01:12:00,1.6741,1.6742,1.6736,1.6741,87300000.0
2007-08-21 01:13:00,1.6741,1.6758,1.6739,1.6751,159700000.0
2007-08-21 01:14:00,1.6751,1.6752,1.6731,1.6741,158400000.0
2007-08-21 01:15:00,1.6743,1.6745,1.6735,1.674,211000000.0
2007-08-21 01:16:00,1.6739,1.6743,1.6735,1.6743,204900000.0
2007-08-21 01:17:00,1.6743,1.6743,1.6739,1.6739,61200000.0
2007-08-21 01:18:00,1.6739,1.6748,1.6736,1.6748,279100000.0
2007-08-21 01:19:00,1.6747,1.6751,1.6746,1.6751,82500000.0
2007-08-21 01:20:00,1.6751,1.6769,1.6751,1.6767,136200000.0
2007-08-21 01:21:00,1.6766,1.678,1.6764,1.6772,457400000.0
2007-08-21 01:22:00,1.6779,1.6779,1.6771,1.6775,149200000.0
2007-08-21 01:23:00,1.6777,1.678,1.6773,1.6779,209400000.0
2007-08-21 01:24:00,1.6777,1.6783,1.6775,1.6776,189400000.0
2007-08-21 01:25:00,1.6777,1.6778,1.6766,1.6776,327000000.0
2007-08-21 01:26:00,1.6773,1.678,1.6773,1.6775,163700000.0
2007-08-21 01:27:00,1.6773,1.6775,1.6772,1.6775,183300000.0
2007-08-21 01:28:00,1.6775,1.6775,1.6771,1.6773,80100000.0
2007-08-21 01:29:00,1.6775,1.6775,1.6772,1.6774,71500000.0
2007-08-21 01:30:00,1.6775,1.6775,1.6771,1.6775,118300000.0
2007-08-21 01:31:00,1.6775,1.678,1.6772,1.678,67900000.0
2007-08-21 01:32:00,1.6779,1.678,1.6776,1.678,76800000.0
2007-08-21 01:33:00,1.6777,1.6781,1.6777,1.6781,49400000.0
2007-08-21 01:34:00,1.6781,1.6781,1.6775,1.6781,230900000.0
2007-08-21 01:35:00,1.6781,1.6785,1.6775,1.6778,182700000.0
2007-08-21 01:36:00,1.6777,1.6778,1.6773,1.6774,157400000.0
2007-08-21 01:37:00,1.6773,1.6775,1.6773,1.6773,62800000.0
2007-08-21 01:38:00,1.6774,1.6776,1.6773,1.6775,56600000.0
2007-08-21 01:39:00,1.6776,1.6776,1.6772,1.6773,50900000.0
2007-08-21 01:40:00,1.6776,1.6777,1.6773,1.6777,47000000.0
2007-08-21 01:41:00,1.6773,1.6777,1.6773,1.6773,29200000.0
2007-08-21 01:42:00,1.6774,1.6776,1.6773,1.6776,56800000.0
2007-08-21 01:43:00,1.6774,1.6779,1.6774,1.6776,124800000.0
2007-08-21 01:44:00,1.6774,1.6777,1.6772,1.6776,103300000.0
2007-08-21 01:45:00,1.6776,1.6776,1.6771,1.6772,127200000.0
2007-08-21 01:46:00,1.6774,1.6777,1.677,1.6773,136900000.0
2007-08-21 01:47:00,1.6775,1.6779,1.6774,1.6779,37000000.0
2007-08-21 01:48:00,1.6781,1.6781,1.6777,1.6778,40400000.0
2007-08-21 01:49:00,1.678,1.678,1.6778,1.6778,13600000.0
2007-08-21 01:50:00,1.6779,1.6779,1.6777,1.6777,45100000.0
2007-08-21 01:51:00,1.6775,1.6775,1.6775,1.6775,2000000.0
2007-08-21 01:52:00,1.6779,1.6779,1.6777,1.6778,47400000.0
2007-08-21 01:53:00,1.678,1.678,1.6776,1.6777,28200000.0
2007-08-21 01:54:00,1.6777,1.678,1.6777,1.6777,17000000.0
2007-08-21 01:55:00,1.6777,1.678,1.6777,1.6777,86200000.0
2007-08-21 01:56:00,1.6778,1.678,1.6778,1.6779,6800000.0
2007-08-21 01:57:00,1.6778,1.6784,1.6778,1.6782,57000000.0
2007-08-21 01:58:00,1.6781,1.6785,1.6781,1.6782,76000000.0
2007-08-21 01:59:00,1.6782,1.6786,1.6782,1.6784,78800000.0
2007-08-21 02:00:00,1.6786,1.6787,1.6784,1.6786,73300000.0
2007-08-21 02:01:00,1.6785,1.6787,1.6781,1.6787,134000000.0
2007-08-21 02:02:00,1.6787,1.6808,1.6783,1.6803,334600000.0
2007-08-21 02:03:00,1.68,1.6807,1.6799,1.6799,111200000.0
2007-08-21 02:04:00,1.6799,1.68,1.6792,1.6794,157600000.0
2007-08-21 02:05:00,1.6794,1.6797,1.679,1.679,139300000.0
2007-08-21 02:06:00,1.6791,1.6808,1.6791,1.6805,237200000.0
2007-08-21 02:07:00,1.6805,1.6809,1.6803,1.6805,179700000.0
2007-08-21 02:08:00,1.6805,1.6808,1.6799,1.6806,146400000.0
2007-08-21 02:09:00,1.6806,1.6806,1.6798,1.68,138200000.0
2007-08-21 02:10:00,1.6797,1.6812,1.6797,1.6802,158900000.0
2007-08-21 02:11:00,1.6801,1.6813,1.6801,1.6809,277700000.0
2007-08-21 02:12:00,1.681,1.6842,1.681,1.6819,391200000.0
2007-08-21 02:13:00,1.6819,1.6835,1.6818,1.6825,274000000.0
2007-08-21 02:14:00,1.6824,1.6847,1.6822,1.6838,547600000.0
2007-08-21 02:15:00,1.684,1.6843,1.6823,1.683,291500000.0
2007-08-21 02:16:00,1.6831,1.6835,1.6823,1.683,438000000.0
2007-08-21 02:17:00,1.6831,1.6834,1.682,1.6828,441900000.0
2007-08-21 02:18:00,1.6829,1.6842,1.6826,1.6837,375200000.0
2007-08-21 02:19:00,1.6837,1.686,1.6837,1.6843,462900000.0
2007-08-21 02:20:00,1.6842,1.6856,1.6841,1.6848,374600000.0
2007-08-21 02:21:00,1.6847,1.6848,1.6832,1.6837,344000000.0
2007-08-21 02:22:00,1.6839,1.6842,1.6834,1.6834,169000000.0
2007-08-21 02:23:00,1.6834,1.6835,1.6826,1.6826,368500000.0
2007-08-21 02:24:00,1.6828,1.6828,1.681,1.6817,177200000.0
2007-08-21 02:25:00,1.6817,1.6822,1.6812,1.6815,100300000.0
2007-08-21 02:26:00,1.6816,1.6818,1.6811,1.6815,219700000.0
2007-08-21 02:27:00,1.6812,1.6818,1.681,1.6818,394800000.0
2007-08-21 02:28:00,1.6819,1.6822,1.6801,1.6801,270900000.0
2007-08-21 02:29:00,1.6801,1.6809,1.6792,1.6809,340500000.0
2007-08-21 02:30:00,1.6812,1.6813,1.6805,1.6812,175300000.0
2007-08-21 02:31:00,1.681,1.6822,1.6807,1.6822,213900000.0
2007-08-21 02:32:00,1.682,1.6831,1.6818,1.6826,323600000.0
2007-08-21 02:33:00,1.6829,1.6829,1.6823,1.6829,160200000.0
2007-08-21 02:34:00,1.6825,1.6834,1.6825,1.6832,167200000.0
2007-08-21 02:35:00,1.6834,1.684,1.6831,1.6833,201800000.0
2007-08-21 02:36:00,1.6834,1.6835,1.6827,1.6828,139600000.0
2007-08-21 02:37:00,1.6828,1.6828,1.6822,1.6825,87600000.0
2007-08-21 02:38:00,1.6825,1.6839,1.6825,1.6839,172400000.0
2007-08-21 02:39:00,1.6839,1.6839,1.683,1.683,244200000.0
2007-08-21 02:40:00,1.683,1.6833,1.6826,1.6833,152500000.0
2007-08-21 02:41:00,1.6833,1.6834,1.683,1.6831,139900000.0
2007-08-21 02:42:00,1.6832,1.6838,1.683,1.683,179200000.0
2007-08-21 02:43:00,1.6831,1.6831,1.6828,1.6829,119900000.0
2007-08-21 02:44:00,1.683,1.683,1.6824,1.6824,176000000.0
2007-08-21 02:45:00,1.6825,1.6826,1.6822,1.6826,214900000.0
2007-08-21 02:46:00,1.6825,1.6825,1.6817,1.6822,174200000.0
2007-08-21 02:47:00,1.6824,1.6825,1.6821,1.6824,108400000.0
2007-08-21 02:48:00,1.6825,1.6831,1.6824,1.6827,113900000.0
2007-08-21 02:49:00,1.6829,1.6843,1.6828,1.6841,216100000.0
2007-08-21 02:50:00,1.6841,1.686,1.6838,1.6852,252100000.0
2007-08-21 02:51:00,1.6855,1.6858,1.6846,1.6852,299100000.0
2007-08-21 02:52:00,1.6849,1.6855,1.6847,1.6848,101900000.0
2007-08-21 02:53:00,1.6847,1.6847,1.6823,1.6823,240300000.0
2007-08-21 02:54:00,1.6823,1.683,1.6822,1.6828,324200000.0
2007-08-21 02:55:00,1.6828,1.6835,1.6825,1.683,349000000.0
2007-08-21 02:56:00,1.6829,1.6835,1.6828,1.6835,156900000.0
2007-08-21 02:57:00,1.6835,1.6841,1.6835,1.6841,38300000.0
2007-08-21 02:58:00,1.6842,1.6843,1.6832,1.6833,133100000.0
2007-08-21 02:59:00,1.6835,1.6835,1.6815,1.6815,223400000.0
2007-08-21 03:00:00,1.6814,1.6819,1.6807,1.6819,307900000.0
2007-08-21 03:01:00,1.682,1.682,1.6813,1.6816,238800000.0
2007-08-21 03:02:00,1.6816,1.6817,1.6807,1.681,330800000.0
2007-08-21 03:03:00,1.681,1.6811,1.6802,1.6811,146000000.0
2007-08-21 03:04:00,1.6811,1.6814,1.6808,1.6813,140400000.0
2007-08-21 03:05:00,1.6814,1.6819,1.6811,1.6816,198800000.0
2007-08-21 03:06:00,1.682,1.6835,1.6816,1.6829,321100000.0
2007-08-21 03:07:00,1.6828,1.6829,1.6824,1.6825,248200000.0
2007-08-21 03:08:00,1.6825,1.6828,1.6823,1.6824,160100000.0
2007-08-21 03:09:00,1.6824,1.6827,1.6814,1.6821,476500000.0
2007-08-21 03:10:00,1.6821,1.6821,1.681,1.6813,241000000.0
2007-08-21 03:11:00,1.6816,1.6816,1.6808,1.6808,159600000.0
2007-08-21 03:12:00,1.6808,1.6808,1.6788,1.6796,289900000.0
2007-08-21 03:13:00,1.6797,1.68,1.6796,1.6798,197200000.0
2007-08-21 03:14:00,1.6798,1.6803,1.6798,1.6803,131300000.0
2007-08-21 03:15:00,1.6806,1.6806,1.6797,1.68,132400000.0
2007-08-21 03:16:00,1.68,1.68,1.6793,1.6795,43400000.0
2007-08-21 03:17:00,1.6796,1.6801,1.6783,1.6783,102300000.0
2007-08-21 03:18:00,1.6785,1.6785,1.6755,1.6775,339000000.0
2007-08-21 03:19:00,1.6779,1.6785,1.6776,1.6778,185500000.0
2007-08-21 03:20:00,1.6778,1.6779,1.6775,1.6777,406100000.0
2007-08-21 03:21:00,1.6777,1.6785,1.6776,1.6782,477600000.0
2007-08-21 03:22:00,1.6784,1.6786,1.6781,1.6786,352400000.0
2007-08-21 03:23:00,1.6786,1.6798,1.6786,1.679,293100000.0
2007-08-21 03:24:00,1.6791,1.6791,1.6786,1.6786,113400000.0
2007-08-21 03:25:00,1.6785,1.6788,1.6782,1.6782,94700000.0
2007-08-21 03:26:00,1.6782,1.6786,1.678,1.678,247300000.0
2007-08-21 03:27:00,1.6778,1.6782,1.6778,1.6781,159200000.0
2007-08-21 03:28:00,1.678,1.678,1.676,1.677,277000000.0
2007-08-21 03:29:00,1.6773,1.6775,1.677,1.6771,248300000.0
2007-08-21 03:30:00,1.677,1.6783,1.677,1.6783,283300000.0
2007-08-21 03:31:00,1.6779,1.6782,1.6778,1.6781,264500000.0
2007-08-21 03:32:00,1.678,1.678,1.676,1.6761,295700000.0
2007-08-21 03:33:00,1.6762,1.6763,1.6735,1.6742,430000000.0
2007-08-21 03:34:00,1.6746,1.6756,1.6742,1.6753,375700000.0
2007-08-21 03:35:00,1.6753,1.6757,1.6747,1.6749,112400000.0
2007-08-21 03:36:00,1.6749,1.6766,1.6745,1.6763,404400000.0
2007-08-21 03:37:00,1.6763,1.6775,1.6761,1.6764,255000000.0
2007-08-21 03:38:00,1.6763,1.6769,1.6763,1.6767,235100000.0
2007-08-21 03:39:00,1.6767,1.6768,1.6751,1.676,244500000.0
2007-08-21 03:40:00,1.6761,1.6764,1.6747,1.6747,315600000.0
2007-08-21 03:41:00,1.6749,1.6754,1.6745,1.6752,217200000.0
2007-08-21 03:42:00,1.6752,1.676,1.675,1.6756,239700000.0
2007-08-21 03:43:00,1.6757,1.6765,1.6757,1.6762,245400000.0
2007-08-21 03:44:00,1.6762,1.6771,1.6762,1.6771,247700000.0
2007-08-21 03:45:00,1.6771,1.6777,1.6769,1.6777,166100000.0
2007-08-21 03:46:00,1.6776,1.6777,1.6772,1.6775,304500000.0
2007-08-21 03:47:00,1.6774,1.6783,1.6773,1.6781,276300000.0
2007-08-21 03:48:00,1.678,1.678,1.6773,1.6776,180100000.0
2007-08-21 03:49:00,1.6778,1.6778,1.6774,1.6776,160200000.0
2007-08-21 03:50:00,1.6777,1.6777,1.6773,1.6776,107000000.0
2007-08-21 03:51:00,1.6777,1.678,1.6773,1.6773,126400000.0
2007-08-21 03:52:00,1.6773,1.6774,1.6772,1.6772,65600000.0
2007-08-21 03:53:00,1.6773,1.6774,1.6758,1.6759,201500000.0
2007-08-21 03:54:00,1.6757,1.6759,1.6743,1.675,421800000.0
2007-08-21 03:55:00,1.675,1.6759,1.675,1.6759,372100000.0
2007-08-21 03:56:00,1.6758,1.6765,1.6755,1.6755,230800000.0
2007-08-21 03:57:00,1.6756,1.6758,1.6755,1.6758,43400000.0
2007-08-21 03:58:00,1.6758,1.6763,1.6753,1.6761,434300000.0
2007-08-21 03:59:00,1.6761,1.6771,1.6759,1.6762,553400000.0
2007-08-21 04:00:00,1.6762,1.6768,1.6761,1.6765,283600000.0
2007-08-21 04:01:00,1.6765,1.6769,1.6761,1.6762,177100000.0
2007-08-21 04:02:00,1.6762,1.6763,1.6752,1.6754,209300000.0
2007-08-21 04:03:00,1.6754,1.6755,1.6749,1.6751,154000000.0
2007-08-21 04:04:00,1.6751,1.6751,1.6734,1.674,327500000.0
2007-08-21 04:05:00,1.674,1.674,1.6734,1.6736,229600000.0
2007-08-21 04:06:00,1.6739,1.6746,1.6739,1.6746,317800000.0
2007-08-21 04:07:00,1.6746,1.6748,1.6743,1.6747,190100000.0
2007-08-21 04:08:00,1.6749,1.6754,1.6749,1.675,265300000.0
2007-08-21 04:09:00,1.6751,1.6751,1.6745,1.6746,107600000.0
2007-08-21 04:10:00,1.6746,1.6747,1.6741,1.6744,227000000.0
2007-08-21 04:11:00,1.6745,1.6745,1.674,1.6741,376100000.0
2007-08-21 04:12:00,1.6743,1.6746,1.6735,1.6746,124600000.0
2007-08-21 04:13:00,1.6746,1.6748,1.6744,1.6745,213000000.0
2007-08-21 04:14:00,1.6742,1.6748,1.6742,1.6745,378300000.0
2007-08-21 04:15:00,1.6746,1.6762,1.6745,1.675,367000000.0
2007-08-21 04:16:00,1.6751,1.6751,1.6742,1.6746,172200000.0
2007-08-21 04:17:00,1.6746,1.6751,1.6743,1.6747,296700000.0
2007-08-21 04:18:00,1.6748,1.6749,1.6742,1.6743,206300000.0
2007-08-21 04:19:00,1.6743,1.6743,1.6726,1.6731,178500000.0
2007-08-21 04:20:00,1.6731,1.6734,1.6722,1.6728,150100000.0
2007-08-21 04:21:00,1.6728,1.6742,1.6727,1.6727,137200000.0
2007-08-21 04:22:00,1.6732,1.6737,1.6727,1.6727,113600000.0
2007-08-21 04:23:00,1.6727,1.6738,1.6722,1.6737,401200000.0
2007-08-21 04:24:00,1.6735,1.6739,1.6732,1.6734,190700000.0
2007-08-21 04:25:00,1.6734,1.6735,1.6728,1.673,131200000.0
2007-08-21 04:26:00,1.6731,1.6733,1.6725,1.6729,289800000.0
2007-08-21 04:27:00,1.6729,1.6737,1.6728,1.6732,298900000.0
2007-08-21 04:28:00,1.6734,1.6736,1.6729,1.6735,284000000.0
2007-08-21 04:29:00,1.6735,1.6735,1.673,1.6733,170800000.0
2007-08-21 04:30:00,1.6733,1.6741,1.6733,1.674,350100000.0
2007-08-21 04:31:00,1.6741,1.6749,1.6739,1.6748,391600001.0
2007-08-21 04:32:00,1.6748,1.6751,1.6746,1.675,202000000.0
2007-08-21 04:33:00,1.675,1.675,1.6746,1.6746,115000000.0
2007-08-21 04:34:00,1.6746,1.6746,1.674,1.6741,164000000.0
2007-08-21 04:35:00,1.6742,1.6747,1.6739,1.674,171100000.0
2007-08-21 04:36:00,1.6739,1.6743,1.6739,1.6741,91600000.0
2007-08-21 04:37:00,1.6741,1.6743,1.6737,1.674,123700000.0
2007-08-21 04:38:00,1.6742,1.6743,1.6736,1.6737,102600000.0
2007-08-21 04:39:00,1.6737,1.674,1.6737,1.6738,88800000.0
2007-08-21 04:40:00,1.6737,1.674,1.6736,1.6738,103000000.0
2007-08-21 04:41:00,1.6739,1.674,1.6739,1.6739,17000000.0
2007-08-21 04:42:00,1.6738,1.6738,1.6735,1.6736,102400000.0
2007-08-21 04:43:00,1.6737,1.6739,1.6733,1.6734,90800000.0
2007-08-21 04:44:00,1.6733,1.6734,1.673,1.673,202600000.0
2007-08-21 04:45:00,1.6733,1.6733,1.6729,1.673,27900000.0
2007-08-21 04:46:00,1.673,1.6734,1.6728,1.6731,93500000.0
2007-08-21 04:47:00,1.6729,1.6732,1.6729,1.6729,60700000.0
2007-08-21 04:48:00,1.6731,1.6732,1.6726,1.6727,221300000.0
2007-08-21 04:49:00,1.6727,1.6728,1.6727,1.6727,111100000.0
2007-08-21 04:50:00,1.6727,1.6732,1.6727,1.6732,93000000.0
2007-08-21 04:51:00,1.6732,1.6739,1.673,1.6737,131400000.0
2007-08-21 04:52:00,1.6739,1.6743,1.6739,1.6743,61000000.0
2007-08-21 04:53:00,1.6746,1.6756,1.6746,1.6755,361400000.0
2007-08-21 04:54:00,1.6755,1.6755,1.6742,1.6744,189400000.0
2007-08-21 04:55:00,1.6745,1.675,1.674,1.6742,28400000.0
2007-08-21 04:56:00,1.6745,1.6745,1.6739,1.6739,60200000.0
2007-08-21 04:57:00,1.6739,1.674,1.6737,1.6739,25200000.0
2007-08-21 04:58:00,1.6739,1.674,1.6738,1.674,31700000.0
2007-08-21 04:59:00,1.6738,1.6738,1.6728,1.6728,44000000.0
2007-08-21 05:00:00,1.6729,1.6732,1.6724,1.6726,98100000.0
2007-08-21 05:01:00,1.6725,1.6726,1.6724,1.6726,59900000.0
2007-08-21 05:02:00,1.6725,1.6727,1.672,1.6721,150100000.0
2007-08-21 05:03:00,1.672,1.6732,1.672,1.6732,145600000.0
2007-08-21 05:04:00,1.6732,1.6738,1.6728,1.6731,152100000.0
2007-08-21 05:05:00,1.6729,1.6732,1.6727,1.6729,142000000.0
2007-08-21 05:06:00,1.6728,1.6738,1.6728,1.6738,219800000.0
2007-08-21 05:07:00,1.6739,1.6741,1.6739,1.6741,6300000.0
2007-08-21 05:08:00,1.674,1.6754,1.6737,1.6751,435300000.0
2007-08-21 05:09:00,1.6751,1.6756,1.675,1.6751,278100000.0
2007-08-21 05:10:00,1.6752,1.6753,1.6744,1.6744,188300000.0
2007-08-21 05:11:00,1.6746,1.6747,1.6741,1.6742,223200000.0
2007-08-21 05:12:00,1.6742,1.6743,1.6736,1.6739,180300000.0
2007-08-21 05:13:00,1.6738,1.674,1.6734,1.6734,145100000.0
2007-08-21 05:14:00,1.6734,1.6736,1.6732,1.6735,114800000.0
2007-08-21 05:15:00,1.6735,1.6741,1.6734,1.6734,92500000.0
2007-08-21 05:16:00,1.6736,1.6738,1.6735,1.6737,109400000.0
2007-08-21 05:17:00,1.6738,1.6743,1.6738,1.6742,146100000.0
2007-08-21 05:18:00,1.6742,1.6745,1.6742,1.6742,202600000.0
2007-08-21 05:19:00,1.6743,1.6751,1.6742,1.6746,125700000.0
2007-08-21 05:20:00,1.6746,1.6749,1.6742,1.6745,191700000.0
2007-08-21 05:21:00,1.6745,1.6745,1.6741,1.6744,68800000.0
2007-08-21 05:22:00,1.6745,1.6747,1.6742,1.6746,67900000.0
2007-08-21 05:23:00,1.6745,1.6747,1.6744,1.6744,39500000.0
2007-08-21 05:24:00,1.6744,1.6744,1.6742,1.6742,22000000.0
2007-08-21 05:25:00,1.6742,1.6742,1.6739,1.6741,55200000.0
2007-08-21 05:26:00,1.6741,1.6745,1.6741,1.6742,106200000.0
2007-08-21 05:27:00,1.6742,1.6745,1.6742,1.6744,76000000.0
2007-08-21 05:28:00,1.6744,1.6747,1.6742,1.6744,85300000.0
2007-08-21 05:29:00,1.6744,1.6746,1.6741,1.6746,117600000.0
2007-08-21 05:30:00,1.6746,1.6747,1.6745,1.6745,9600000.0
2007-08-21 05:31:00,1.6747,1.6749,1.6744,1.6749,215700000.0
2007-08-21 05:32:00,1.6749,1.6757,1.6747,1.6753,113400000.0
2007-08-21 05:33:00,1.675,1.6757,1.675,1.6755,262300000.0
2007-08-21 05:34:00,1.6754,1.6755,1.675,1.675,207600000.0
2007-08-21 05:35:00,1.6751,1.6758,1.6751,1.6756,187900000.0
2007-08-21 05:36:00,1.6755,1.6756,1.6751,1.6751,137400000.0
2007-08-21 05:37:00,1.6751,1.6752,1.6745,1.675,103700000.0
2007-08-21 05:38:00,1.6749,1.6752,1.6747,1.6747,41300000.0
2007-08-21 05:39:00,1.6747,1.6751,1.6747,1.675,28000000.0
2007-08-21 05:40:00,1.6749,1.6749,1.6742,1.6742,46900000.0
2007-08-21 05:41:00,1.6743,1.6746,1.6743,1.6743,23800000.0
2007-08-21 05:42:00,1.6744,1.6747,1.6744,1.6747,7200000.0
2007-08-21 05:43:00,1.6748,1.6748,1.6741,1.6742,60000000.0
2007-08-21 05:44:00,1.674,1.674,1.6734,1.6734,35200000.0
2007-08-21 05:45:00,1.6736,1.6741,1.6735,1.6739,90100000.0
2007-08-21 05:46:00,1.6737,1.6737,1.673,1.6736,103000000.0
2007-08-21 05:47:00,1.6735,1.6736,1.6733,1.6735,27800000.0
2007-08-21 05:48:00,1.6735,1.6737,1.6733,1.6733,73100000.0
2007-08-21 05:49:00,1.6731,1.6737,1.6729,1.6731,72600000.0
2007-08-21 05:50:00,1.6732,1.6737,1.6732,1.6737,21200000.0
2007-08-21 05:51:00,1.6738,1.6738,1.6728,1.6729,99500000.0
2007-08-21 05:52:00,1.673,1.6739,1.6728,1.6738,96900000.0
2007-08-21 05:53:00,1.6741,1.6745,1.6739,1.6739,10800000.0
2007-08-21 05:54:00,1.674,1.6745,1.6739,1.6742,45400000.0
2007-08-21 05:55:00,1.6743,1.6743,1.6742,1.6743,4000000.0
2007-08-21 05:56:00,1.6743,1.6744,1.674,1.674,38900000.0
2007-08-21 05:57:00,1.674,1.6741,1.674,1.6741,21800000.0
2007-08-21 05:58:00,1.6741,1.6747,1.674,1.6746,53300000.0
2007-08-21 05:59:00,1.6745,1.6745,1.6739,1.6739,80800000.0
2007-08-21 06:00:00,1.6741,1.6742,1.6739,1.6741,11600000.0
2007-08-21 06:01:00,1.6741,1.6741,1.6738,1.6738,38600000.0
2007-08-21 06:02:00,1.674,1.6742,1.6739,1.674,66500000.0
2007-08-21 06:03:00,1.6738,1.6741,1.6737,1.6739,108000000.0
2007-08-21 06:04:00,1.674,1.6757,1.674,1.6756,29700000.0
2007-08-21 06:05:00,1.6756,1.6764,1.6752,1.6754,82900000.0
2007-08-21 06:06:00,1.6753,1.6753,1.6747,1.6752,36800000.0
2007-08-21 06:07:00,1.6752,1.6756,1.675,1.6756,26100000.0
2007-08-21 06:08:00,1.6756,1.6757,1.6754,1.6754,29400000.0
2007-08-21 06:09:00,1.6754,1.6755,1.6751,1.6755,70200000.0
2007-08-21 06:10:00,1.6756,1.6764,1.6756,1.6762,59300000.0
2007-08-21 06:11:00,1.6762,1.6778,1.6762,1.6778,41900000.0
2007-08-21 06:12:00,1.6776,1.6781,1.677,1.6776,163800000.0
2007-08-21 06:13:00,1.6778,1.6815,1.6775,1.6809,216000000.0
2007-08-21 06:14:00,1.6818,1.6819,1.6787,1.679,274700000.0
2007-08-21 06:15:00,1.6788,1.6788,1.676,1.6764,111100000.0
2007-08-21 06:16:00,1.6764,1.6777,1.6764,1.6774,120900000.0
2007-08-21 06:17:00,1.6774,1.6774,1.6762,1.6766,121200000.0
2007-08-21 06:18:00,1.6766,1.6776,1.6766,1.677,65400000.0
2007-08-21 06:19:00,1.677,1.677,1.676,1.6766,78700000.0
2007-08-21 06:20:00,1.6764,1.6769,1.6763,1.6768,48000000.0
2007-08-21 06:21:00,1.6768,1.6775,1.6764,1.6775,84900000.0
2007-08-21 06:22:00,1.6775,1.6776,1.677,1.6775,100200000.0
2007-08-21 06:23:00,1.6776,1.6778,1.6767,1.6768,64700000.0
2007-08-21 06:24:00,1.6767,1.678,1.6767,1.6772,142700000.0
2007-08-21 06:25:00,1.6772,1.6772,1.677,1.677,172900000.0
2007-08-21 06:26:00,1.677,1.6775,1.677,1.6773,221700000.0
2007-08-21 06:27:00,1.6773,1.6775,1.6772,1.6775,148900000.0
2007-08-21 06:28:00,1.6775,1.6779,1.6774,1.6775,174400000.0
2007-08-21 06:29:00,1.6775,1.6776,1.6773,1.6774,97500000.0
2007-08-21 06:30:00,1.6774,1.6783,1.6773,1.6783,223600000.0
2007-08-21 06:31:00,1.6783,1.6788,1.6782,1.6785,187000000.0
2007-08-21 06:32:00,1.6785,1.6787,1.6782,1.6782,137400000.0
2007-08-21 06:33:00,1.6782,1.6785,1.6774,1.6778,148300000.0
2007-08-21 06:34:00,1.678,1.6783,1.6777,1.6782,150500000.0
2007-08-21 06:35:00,1.6781,1.6789,1.6779,1.6789,342900000.0
2007-08-21 06:36:00,1.6789,1.6789,1.6778,1.6783,178600000.0
2007-08-21 06:37:00,1.6784,1.679,1.678,1.6786,307200000.0
2007-08-21 06:38:00,1.6788,1.6795,1.6786,1.6788,132900000.0
2007-08-21 06:39:00,1.6788,1.6794,1.6787,1.6787,145600000.0
2007-08-21 06:40:00,1.6788,1.6788,1.6775,1.6783,48900000.0
2007-08-21 06:41:00,1.678,1.6782,1.6777,1.6781,64500000.0
2007-08-21 06:42:00,1.6781,1.6782,1.6779,1.6781,37400000.0
2007-08-21 06:43:00,1.678,1.6782,1.6777,1.6779,99300000.0
2007-08-21 06:44:00,1.6779,1.6779,1.6775,1.6776,23400000.0
2007-08-21 06:45:00,1.6776,1.6778,1.6772,1.6776,140200000.0
2007-08-21 06:46:00,1.6776,1.678,1.6774,1.6777,124100000.0
2007-08-21 06:47:00,1.6778,1.6779,1.677,1.6778,299100000.0
2007-08-21 06:48:00,1.6778,1.6779,1.6776,1.6779,37500000.0
2007-08-21 06:49:00,1.6778,1.6779,1.6775,1.6779,43400000.0
2007-08-21 06:50:00,1.678,1.678,1.6779,1.6779,43800000.0
2007-08-21 06:51:00,1.6779,1.678,1.6777,1.678,41400000.0
2007-08-21 06:52:00,1.678,1.678,1.6778,1.6779,52800000.0
2007-08-21 06:53:00,1.6779,1.6779,1.6776,1.6776,24700000.0
2007-08-21 06:54:00,1.6777,1.6777,1.6771,1.6771,46700000.0
2007-08-21 06:55:00,1.6771,1.6775,1.6769,1.6772,192100000.0
2007-08-21 06:56:00,1.677,1.6774,1.6768,1.6772,153300000.0
2007-08-21 06:57:00,1.6773,1.6776,1.677,1.6773,174700000.0
2007-08-21 06:58:00,1.6775,1.678,1.6772,1.6778,154200001.0
2007-08-21 06:59:00,1.6778,1.6779,1.6775,1.6778,246800000.0
2007-08-21 07:00:00,1.6776,1.678,1.6775,1.6779,147500000.0
2007-08-21 07:01:00,1.6779,1.6779,1.6772,1.6772,138600000.0
2007-08-21 07:02:00,1.6772,1.6777,1.6772,1.6776,98600000.0
2007-08-21 07:03:00,1.6775,1.6776,1.677,1.677,260000000.0
2007-08-21 07:04:00,1.6769,1.6774,1.6765,1.6768,337800000.0
2007-08-21 07:05:00,1.6765,1.6768,1.6756,1.6758,231500000.0
2007-08-21 07:06:00,1.6758,1.6763,1.6757,1.6763,35700000.0
2007-08-21 07:07:00,1.6762,1.6765,1.6758,1.6764,158100000.0
2007-08-21 07:08:00,1.6765,1.6765,1.6761,1.6764,61900000.0
2007-08-21 07:09:00,1.6763,1.6764,1.6761,1.6761,92800000.0
2007-08-21 07:10:00,1.6759,1.6759,1.6746,1.675,101700000.0
2007-08-21 07:11:00,1.6752,1.6752,1.6745,1.675,92800000.0
2007-08-21 07:12:00,1.675,1.676,1.675,1.6754,185300000.0
2007-08-21 07:13:00,1.6756,1.6758,1.6754,1.6758,55600000.0
2007-08-21 07:14:00,1.6757,1.6757,1.6745,1.6749,64100000.0
2007-08-21 07:15:00,1.6745,1.6747,1.6741,1.6744,57500000.0
2007-08-21 07:16:00,1.6744,1.675,1.6738,1.6749,141700000.0
2007-08-21 07:17:00,1.6749,1.6752,1.6742,1.6749,266400000.0
2007-08-21 07:18:00,1.6751,1.676,1.675,1.6751,113300000.0
2007-08-21 07:19:00,1.6749,1.6757,1.6745,1.6752,176000000.0
2007-08-21 07:20:00,1.6752,1.6753,1.6747,1.6752,86400000.0
2007-08-21 07:21:00,1.6752,1.6753,1.6747,1.6753,72400000.0
2007-08-21 07:22:00,1.6753,1.6753,1.6747,1.6747,90400000.0
2007-08-21 07:23:00,1.6747,1.6747,1.674,1.6742,69100000.0
2007-08-21 07:24:00,1.674,1.674,1.673,1.6733,118000000.0
2007-08-21 07:25:00,1.6732,1.6733,1.6725,1.673,240200000.0
2007-08-21 07:26:00,1.673,1.6735,1.6728,1.6729,98600000.0
2007-08-21 07:27:00,1.6732,1.6732,1.6727,1.6728,95700000.0
2007-08-21 07:28:00,1.6727,1.6735,1.6726,1.6735,72200000.0
2007-08-21 07:29:00,1.6735,1.6735,1.6728,1.6729,145500000.0
2007-08-21 07:30:00,1.6729,1.673,1.6723,1.6724,168000000.0
2007-08-21 07:31:00,1.6724,1.6736,1.6719,1.673,222800000.0
2007-08-21 07:32:00,1.673,1.6731,1.6725,1.6725,85500000.0
2007-08-21 07:33:00,1.6726,1.6731,1.6725,1.673,126700000.0
2007-08-21 07:34:00,1.673,1.6732,1.6728,1.6729,41500000.0
2007-08-21 07:35:00,1.6729,1.6739,1.6729,1.6736,214700000.0
2007-08-21 07:36:00,1.6736,1.6738,1.6735,1.6735,22300000.0
2007-08-21 07:37:00,1.6735,1.674,1.6735,1.6739,101300000.0
2007-08-21 07:38:00,1.6738,1.6755,1.6738,1.675,162000000.0
2007-08-21 07:39:00,1.675,1.6754,1.6745,1.6753,249600000.0
2007-08-21 07:40:00,1.6753,1.6755,1.6748,1.6748,253000001.0
2007-08-21 07:41:00,1.6745,1.6747,1.6745,1.6746,55800000.0
2007-08-21 07:42:00,1.6746,1.6749,1.6741,1.6748,164800000.0
2007-08-21 07:43:00,1.6748,1.6757,1.6748,1.6751,108000000.0
2007-08-21 07:44:00,1.6752,1.6758,1.6752,1.6758,149300000.0
2007-08-21 07:45:00,1.6758,1.6758,1.6737,1.6747,332100005.0
2007-08-21 07:46:00,1.6746,1.6753,1.6742,1.6746,352400002.0
2007-08-21 07:47:00,1.6745,1.6749,1.6742,1.6747,258600000.0
2007-08-21 07:48:00,1.6745,1.6746,1.6741,1.6744,186400003.0
2007-08-21 07:49:00,1.6742,1.6742,1.6732,1.6733,248600000.0
2007-08-21 07:50:00,1.6733,1.6738,1.6733,1.6737,150800000.0
2007-08-21 07:51:00,1.6737,1.6743,1.6736,1.674,276700001.0
2007-08-21 07:52:00,1.674,1.6741,1.6734,1.674,345700001.0
2007-08-21 07:53:00,1.674,1.6742,1.6733,1.6733,271700001.0
2007-08-21 07:54:00,1.6733,1.6733,1.673,1.6731,85800000.0
2007-08-21 07:55:00,1.6731,1.6731,1.672,1.6727,212600000.0
2007-08-21 07:56:00,1.6728,1.673,1.6722,1.6722,139400000.0
2007-08-21 07:57:00,1.6722,1.6731,1.6719,1.673,460700003.0
2007-08-21 07:58:00,1.6731,1.6741,1.6731,1.6741,184000000.0
2007-08-21 07:59:00,1.6741,1.6747,1.6736,1.6747,136200000.0
2007-08-21 08:00:00,1.6748,1.6757,1.674,1.6751,420600000.0
2007-08-21 08:01:00,1.6751,1.6752,1.674,1.6744,208300000.0
2007-08-21 08:02:00,1.6744,1.6747,1.6741,1.6746,63000000.0
2007-08-21 08:03:00,1.6744,1.6748,1.6743,1.6745,138800000.0
2007-08-21 08:04:00,1.6744,1.6748,1.6744,1.6746,125000000.0
2007-08-21 08:05:00,1.6747,1.6752,1.674,1.6744,297500000.0
2007-08-21 08:06:00,1.6745,1.6747,1.6738,1.6739,260300000.0
2007-08-21 08:07:00,1.674,1.6742,1.6738,1.674,112200000.0
2007-08-21 08:08:00,1.6739,1.6743,1.6739,1.674,119300000.0
2007-08-21 08:09:00,1.6741,1.6743,1.674,1.6742,32300000.0
2007-08-21 08:10:00,1.6742,1.6747,1.6742,1.6745,85000000.0
2007-08-21 08:11:00,1.6745,1.6748,1.6744,1.6747,156300000.0
2007-08-21 08:12:00,1.6749,1.6758,1.6748,1.6757,323200000.0
2007-08-21 08:13:00,1.6756,1.6771,1.6756,1.677,322400000.0
2007-08-21 08:14:00,1.677,1.6773,1.6763,1.677,304600000.0
2007-08-21 08:15:00,1.677,1.6783,1.6765,1.6783,342800000.0
2007-08-21 08:16:00,1.6782,1.6785,1.6768,1.6774,230200000.0
2007-08-21 08:17:00,1.6775,1.6781,1.6775,1.678,180600000.0
2007-08-21 08:18:00,1.678,1.6791,1.6778,1.6782,423400000.0
2007-08-21 08:19:00,1.6782,1.6784,1.6779,1.6779,148200000.0
2007-08-21 08:20:00,1.6782,1.6786,1.6772,1.6778,349600000.0
2007-08-21 08:21:00,1.678,1.6789,1.6779,1.6785,301700000.0
2007-08-21 08:22:00,1.6784,1.6791,1.6782,1.6788,534000000.0
2007-08-21 08:23:00,1.6786,1.6793,1.6781,1.6793,550600000.0
2007-08-21 08:24:00,1.6793,1.6793,1.6774,1.6775,130000000.0
2007-08-21 08:25:00,1.6772,1.6775,1.6769,1.6773,166200000.0
2007-08-21 08:26:00,1.6773,1.6786,1.6772,1.6781,261400000.0
2007-08-21 08:27:00,1.6781,1.6787,1.6775,1.6778,172200000.0
2007-08-21 08:28:00,1.6778,1.6783,1.6772,1.6772,272400000.0
2007-08-21 08:29:00,1.6772,1.6777,1.6771,1.6774,90000000.0
2007-08-21 08:30:00,1.6773,1.6778,1.6773,1.6778,224800000.0
2007-08-21 08:31:00,1.6777,1.6781,1.6773,1.6775,344700000.0
2007-08-21 08:32:00,1.6774,1.6775,1.6765,1.677,160200000.0
2007-08-21 08:33:00,1.6769,1.6773,1.6767,1.6772,175500000.0
2007-08-21 08:34:00,1.6771,1.6773,1.6762,1.6766,138100000.0
2007-08-21 08:35:00,1.6766,1.6766,1.6761,1.6762,196300000.0
2007-08-21 08:36:00,1.6762,1.6772,1.6761,1.6772,225400000.0
2007-08-21 08:37:00,1.6773,1.6781,1.677,1.6771,406400000.0
2007-08-21 08:38:00,1.6771,1.6783,1.677,1.6779,337800000.0
2007-08-21 08:39:00,1.6779,1.6785,1.6778,1.6785,186800000.0
2007-08-21 08:40:00,1.6785,1.6807,1.6785,1.6804,696000000.0
2007-08-21 08:41:00,1.6803,1.6803,1.6795,1.6798,535000000.0
2007-08-21 08:42:00,1.6798,1.6799,1.6784,1.6787,560200000.0
2007-08-21 08:43:00,1.6787,1.6789,1.6773,1.6775,292500003.0
2007-08-21 08:44:00,1.6775,1.6776,1.6769,1.6771,505400003.0
2007-08-21 08:45:00,1.6768,1.6774,1.6768,1.6769,140200000.0
2007-08-21 08:46:00,1.677,1.6775,1.6769,1.6769,362000000.0
2007-08-21 08:47:00,1.6771,1.6775,1.6769,1.6773,363200000.0
2007-08-21 08:48:00,1.6772,1.6776,1.6764,1.6765,534100008.0
2007-08-21 08:49:00,1.6766,1.6766,1.6755,1.676,270000000.0
2007-08-21 08:50:00,1.676,1.677,1.6758,1.677,499000000.0
2007-08-21 08:51:00,1.6771,1.6772,1.6765,1.677,87000000.0
2007-08-21 08:52:00,1.677,1.6776,1.6764,1.6775,170400000.0
2007-08-21 08:53:00,1.6776,1.6783,1.6771,1.6783,232600000.0
2007-08-21 08:54:00,1.6783,1.6797,1.6777,1.6797,422800000.0
2007-08-21 08:55:00,1.6796,1.6804,1.6794,1.6803,481100000.0
2007-08-21 08:56:00,1.6803,1.6804,1.6784,1.6787,602700004.0
2007-08-21 08:57:00,1.6789,1.6803,1.6788,1.6803,664499999.0
2007-08-21 08:58:00,1.6804,1.6804,1.6794,1.6794,185800000.0
2007-08-21 08:59:00,1.6794,1.6801,1.6789,1.6801,401200004.0
2007-08-21 09:00:00,1.6799,1.6801,1.6791,1.6794,185000000.0
2007-08-21 09:01:00,1.6794,1.6796,1.6786,1.6789,288300000.0
2007-08-21 09:02:00,1.6789,1.6792,1.6785,1.6787,376700002.0
2007-08-21 09:03:00,1.6789,1.6793,1.6787,1.6787,176600000.0
2007-08-21 09:04:00,1.6787,1.679,1.6778,1.6788,383800000.0
2007-08-21 09:05:00,1.6788,1.6789,1.6779,1.6781,353400002.0
2007-08-21 09:06:00,1.678,1.6786,1.6779,1.6779,160000000.0
2007-08-21 09:07:00,1.678,1.679,1.6779,1.6788,492800000.0
2007-08-21 09:08:00,1.6792,1.6796,1.6781,1.6782,281799999.0
2007-08-21 09:09:00,1.6782,1.6785,1.6777,1.678,294199998.0
2007-08-21 09:10:00,1.678,1.6784,1.6778,1.6778,255800000.0
2007-08-21 09:11:00,1.6778,1.678,1.6768,1.6775,421800000.0
2007-08-21 09:12:00,1.6775,1.6777,1.6772,1.6777,211800000.0
2007-08-21 09:13:00,1.6776,1.6792,1.6775,1.6789,585200000.0
2007-08-21 09:14:00,1.6787,1.679,1.6787,1.6788,186800000.0
2007-08-21 09:15:00,1.6791,1.6798,1.6789,1.6796,576700000.0
2007-08-21 09:16:00,1.6796,1.6801,1.6793,1.6794,507000000.0
2007-08-21 09:17:00,1.6795,1.6804,1.6794,1.6801,362800000.0
2007-08-21 09:18:00,1.6802,1.6806,1.6796,1.6799,228400000.0
2007-08-21 09:19:00,1.68,1.6803,1.6793,1.6801,439200000.0
2007-08-21 09:20:00,1.6802,1.6802,1.6797,1.6798,242399998.0
2007-08-21 09:21:00,1.6797,1.6813,1.6797,1.681,523099999.0
2007-08-21 09:22:00,1.681,1.6824,1.681,1.6821,448299998.0
2007-08-21 09:23:00,1.6822,1.6831,1.6813,1.6829,404500000.0
2007-08-21 09:24:00,1.6828,1.6846,1.6827,1.6846,587800000.0
2007-08-21 09:25:00,1.6847,1.6853,1.6822,1.6825,469600000.0
2007-08-21 09:26:00,1.6824,1.68285,1.681,1.6816,859899999.0
2007-08-21 09:27:00,1.6816,1.6822,1.6811,1.6812,461800000.0
2007-08-21 09:28:00,1.6811,1.6817,1.6808,1.6808,522900000.0
2007-08-21 09:29:00,1.68085,1.6815,1.6807,1.68135,435799999.0
2007-08-21 09:30:00,1.6813,1.68185,1.6813,1.68175,299800000.0
2007-08-21 09:31:00,1.68175,1.683,1.6817,1.6828,553000000.0
2007-08-21 09:32:00,1.6828,1.6831,1.6818,1.68265,737799998.0
2007-08-21 09:33:00,1.68275,1.6834,1.6825,1.68265,835200000.0
2007-08-21 09:34:00,1.6826,1.6827,1.6818,1.68265,1069599999.0
2007-08-21 09:35:00,1.6827,1.68295,1.6821,1.6822,574599997.0
2007-08-21 09:36:00,1.6822,1.6825,1.682,1.6822,705600000.0
2007-08-21 09:37:00,1.6822,1.6825,1.6817,1.6819,661700000.0
2007-08-21 09:38:00,1.6819,1.6819,1.68115,1.6813,665599998.0
2007-08-21 09:39:00,1.6812,1.6821,1.6808,1.6814,905700000.0
2007-08-21 09:40:00,1.6814,1.6831,1.6814,1.68295,889799999.0
2007-08-21 09:41:00,1.68295,1.6846,1.6828,1.6843,643300000.0
2007-08-21 09:42:00,1.6843,1.6852,1.6837,1.6838,776800000.0
2007-08-21 09:43:00,1.6836,1.68425,1.6827,1.68345,1161400001.0
2007-08-21 09:44:00,1.6835,1.68425,1.6833,1.6835,561599999.0
2007-08-21 09:45:00,1.6835,1.68375,1.683,1.6832,559800000.0
2007-08-21 09:46:00,1.68335,1.68335,1.6823,1.6829,335599998.0
2007-08-21 09:47:00,1.6828,1.68365,1.6822,1.6824,659899999.0
2007-08-21 09:48:00,1.6823,1.6835,1.6822,1.6835,433400000.0
2007-08-21 09:49:00,1.6835,1.68485,1.6832,1.68485,515599998.0
2007-08-21 09:50:00,1.6847,1.6855,1.6847,1.6851,713999998.0
2007-08-21 09:51:00,1.685,1.6855,1.6848,1.6848,564600000.0
2007-08-21 09:52:00,1.6848,1.6854,1.6843,1.6844,956499997.0
2007-08-21 09:53:00,1.6844,1.68465,1.6834,1.684,960799996.0
2007-08-21 09:54:00,1.684,1.68425,1.6835,1.684,754900000.0
2007-08-21 09:55:00,1.6841,1.6842,1.6838,1.6841,359800000.0
2007-08-21 09:56:00,1.6839,1.68415,1.6836,1.684,199500000.0
2007-08-21 09:57:00,1.684,1.6842,1.6837,1.6839,327999999.0
2007-08-21 09:58:00,1.6839,1.68405,1.6835,1.68355,160200000.0
2007-08-21 09:59:00,1.6836,1.6841,1.6833,1.6836,586899999.0
2007-08-21 10:00:00,1.6837,1.6841,1.6833,1.68345,660499999.0
2007-08-21 10:01:00,1.68345,1.6839,1.6832,1.6836,221200000.0
2007-08-21 10:02:00,1.6836,1.6837,1.68325,1.6835,258100000.0
2007-08-21 10:03:00,1.68355,1.6836,1.683,1.6832,239900000.0
2007-08-21 10:04:00,1.6832,1.6836,1.683,1.6831,590300000.0
2007-08-21 10:05:00,1.6832,1.6832,1.6816,1.6816,683200000.0
2007-08-21 10:06:00,1.6817,1.6819,1.6813,1.6816,763900000.0
2007-08-21 10:07:00,1.6816,1.6825,1.6814,1.6825,399800000.0
2007-08-21 10:08:00,1.6824,1.6827,1.682,1.68235,188800000.0
2007-08-21 10:09:00,1.68235,1.68255,1.682,1.6821,123500000.0
2007-08-21 10:10:00,1.682,1.6822,1.6818,1.682,290800000.0
2007-08-21 10:11:00,1.6822,1.68255,1.6821,1.6825,615700000.0
2007-08-21 10:12:00,1.6826,1.6831,1.6825,1.6827,660000000.0
2007-08-21 10:13:00,1.6827,1.6828,1.6824,1.6826,333900000.0
2007-08-21 10:14:00,1.6826,1.68315,1.6825,1.68315,267300000.0
2007-08-21 10:15:00,1.68305,1.68305,1.6822,1.68235,397700000.0
2007-08-21 10:16:00,1.6823,1.683,1.6823,1.6828,463900000.0
2007-08-21 10:17:00,1.68285,1.683,1.6823,1.6826,492000000.0
2007-08-21 10:18:00,1.6827,1.6831,1.68255,1.6827,187100000.0
2007-08-21 10:19:00,1.6827,1.68335,1.6827,1.68295,119700000.0
2007-08-21 10:20:00,1.68295,1.683,1.6827,1.6829,108100000.0
2007-08-21 10:21:00,1.68305,1.68305,1.6825,1.68295,128000000.0
2007-08-21 10:22:00,1.68295,1.68305,1.6823,1.6826,376500000.0
2007-08-21 10:23:00,1.6827,1.6832,1.6827,1.6829,382500000.0
2007-08-21 10:24:00,1.6829,1.68315,1.6821,1.6821,361800000.0
2007-08-21 10:25:00,1.6822,1.68255,1.682,1.6825,217600000.0
2007-08-21 10:26:00,1.6825,1.6826,1.68205,1.68235,212900000.0
2007-08-21 10:27:00,1.6824,1.6824,1.68215,1.6823,88800000.0
2007-08-21 10:28:00,1.68235,1.6824,1.6821,1.6821,175800000.0
2007-08-21 10:29:00,1.6821,1.6821,1.6819,1.68205,112100000.0
2007-08-21 10:30:00,1.6821,1.6822,1.6818,1.6822,266900000.0
2007-08-21 10:31:00,1.68215,1.6823,1.682,1.6823,172100000.0
2007-08-21 10:32:00,1.68225,1.68245,1.6818,1.68235,270900001.0
2007-08-21 10:33:00,1.68235,1.68235,1.6819,1.682,340600000.0
2007-08-21 10:34:00,1.682,1.6824,1.682,1.68225,287600000.0
2007-08-21 10:35:00,1.68235,1.6824,1.6821,1.6821,378500000.0
2007-08-21 10:36:00,1.6821,1.6823,1.682,1.682,249399999.0
2007-08-21 10:37:00,1.682,1.6825,1.682,1.6824,258599999.0
2007-08-21 10:38:00,1.6824,1.6824,1.6821,1.6823,121000000.0
2007-08-21 10:39:00,1.6823,1.6823,1.6823,1.6823,12400000.0
2007-08-21 10:40:00,1.6823,1.6824,1.682,1.6823,277700000.0
2007-08-21 10:41:00,1.6823,1.6825,1.6822,1.6824,92900000.0
2007-08-21 10:42:00,1.68245,1.6826,1.6823,1.68245,178000000.0
2007-08-21 10:43:00,1.6824,1.68255,1.6822,1.68235,85600000.0
2007-08-21 10:44:00,1.68235,1.68285,1.6821,1.6821,191500000.0
2007-08-21 10:45:00,1.68205,1.68215,1.6818,1.6821,189800000.0
2007-08-21 10:46:00,1.6821,1.68215,1.6817,1.6817,175900000.0
2007-08-21 10:47:00,1.6817,1.6821,1.6812,1.68165,903399996.0
2007-08-21 10:48:00,1.6816,1.6823,1.6813,1.682,647600000.0
2007-08-21 10:49:00,1.68205,1.68205,1.6814,1.6815,183600000.0
2007-08-21 10:50:00,1.6816,1.68175,1.6813,1.68175,445400000.0
2007-08-21 10:51:00,1.6816,1.68175,1.6813,1.68135,160500000.0
2007-08-21 10:52:00,1.6814,1.6815,1.6812,1.68145,303099999.0
2007-08-21 10:53:00,1.68145,1.6816,1.6809,1.68105,487300000.0
2007-08-21 10:54:00,1.68105,1.68135,1.6809,1.6813,565700000.0
2007-08-21 10:55:00,1.68135,1.6821,1.6813,1.6817,274200000.0
2007-08-21 10:56:00,1.6819,1.6825,1.68175,1.6823,227300000.0
2007-08-21 10:57:00,1.6823,1.6836,1.68225,1.6833,409200000.0
2007-08-21 10:58:00,1.6834,1.6846,1.6834,1.6841,811200000.0
2007-08-21 10:59:00,1.6841,1.6853,1.6841,1.6848,359699995.0
2007-08-21 11:00:00,1.6848,1.68535,1.6839,1.685,425799997.0
2007-08-21 11:01:00,1.685,1.6865,1.68495,1.6862,978300000.0
2007-08-21 11:02:00,1.6861,1.6888,1.6858,1.6883,1321700000.0
2007-08-21 11:03:00,1.68835,1.6885,1.6875,1.6877,1177500000.0
2007-08-21 11:04:00,1.6877,1.6892,1.6876,1.6892,999600000.0
2007-08-21 11:05:00,1.6892,1.6892,1.6872,1.6872,840399999.0
2007-08-21 11:06:00,1.68735,1.68735,1.6853,1.6855,1153999999.0
2007-08-21 11:07:00,1.6854,1.6871,1.6846,1.6865,702800000.0
2007-08-21 11:08:00,1.6865,1.6872,1.6865,1.6872,458100000.0
2007-08-21 11:09:00,1.6872,1.6887,1.6871,1.6884,659299998.0
2007-08-21 11:10:00,1.6884,1.689,1.6879,1.6882,939299998.0
2007-08-21 11:11:00,1.688,1.6885,1.6879,1.6879,758000000.0
2007-08-21 11:12:00,1.6879,1.6879,1.6859,1.68645,357500000.0
2007-08-21 11:13:00,1.6864,1.6869,1.6862,1.68685,307600000.0
2007-08-21 11:14:00,1.68685,1.6873,1.6866,1.6866,470299998.0
2007-08-21 11:15:00,1.68665,1.6868,1.6865,1.6868,217400000.0
2007-08-21 11:16:00,1.687,1.6874,1.6866,1.6872,293000000.0
2007-08-21 11:17:00,1.6871,1.6878,1.6871,1.6875,416900000.0
2007-08-21 11:18:00,1.6875,1.6888,1.6874,1.6884,491200000.0
2007-08-21 11:19:00,1.6885,1.6901,1.6883,1.6884,619500000.0
2007-08-21 11:20:00,1.6884,1.6886,1.688,1.6882,575400000.0
2007-08-21 11:21:00,1.6882,1.6882,1.68745,1.6879,401300000.0
2007-08-21 11:22:00,1.6879,1.6881,1.6871,1.6875,420799999.0
2007-08-21 11:23:00,1.6875,1.6878,1.6873,1.6877,302000000.0
2007-08-21 11:24:00,1.6878,1.6885,1.6877,1.6883,161300000.0
2007-08-21 11:25:00,1.68835,1.68845,1.6882,1.68825,52100000.0
2007-08-21 11:26:00,1.68825,1.68865,1.6881,1.68865,133800000.0
2007-08-21 11:27:00,1.68865,1.689,1.6881,1.6886,429000000.0
2007-08-21 11:28:00,1.6886,1.689,1.6883,1.68835,569100000.0
2007-08-21 11:29:00,1.68825,1.6904,1.6882,1.6901,1018600001.0
2007-08-21 11:30:00,1.6901,1.6913,1.69,1.6912,579800000.0
2007-08-21 11:31:00,1.69125,1.6913,1.6889,1.689,737600000.0
2007-08-21 11:32:00,1.689,1.6894,1.6883,1.6894,361800000.0
2007-08-21 11:33:00,1.6894,1.68975,1.6888,1.68905,317800001.0
2007-08-21 11:34:00,1.689,1.68955,1.6889,1.68955,280700000.0
2007-08-21 11:35:00,1.68955,1.68965,1.6891,1.6891,178099998.0
2007-08-21 11:36:00,1.68915,1.69,1.689,1.6898,459599998.0
2007-08-21 11:37:00,1.6898,1.6898,1.6885,1.68855,526700000.0
2007-08-21 11:38:00,1.6886,1.6887,1.6873,1.6875,406900000.0
2007-08-21 11:39:00,1.6874,1.68815,1.6874,1.68795,476100000.0
2007-08-21 11:40:00,1.68795,1.68795,1.6875,1.6877,103600000.0
2007-08-21 11:41:00,1.6877,1.68785,1.6867,1.68695,245800000.0
2007-08-21 11:42:00,1.687,1.6871,1.6849,1.68495,730600000.0
2007-08-21 11:43:00,1.685,1.6855,1.6845,1.6848,587199999.0
2007-08-21 11:44:00,1.6848,1.6849,1.6836,1.68475,618500000.0
2007-08-21 11:45:00,1.68475,1.685,1.6841,1.6845,384000000.0
2007-08-21 11:46:00,1.6845,1.685,1.68405,1.6841,328000000.0
2007-08-21 11:47:00,1.6841,1.6849,1.6841,1.6846,247600000.0
2007-08-21 11:48:00,1.6846,1.6859,1.6846,1.6858,519400000.0
2007-08-21 11:49:00,1.68585,1.6866,1.68585,1.6865,413800000.0
2007-08-21 11:50:00,1.6865,1.68785,1.6864,1.6868,649199997.0
2007-08-21 11:51:00,1.6869,1.6874,1.6867,1.68705,170400000.0
2007-08-21 11:52:00,1.6868,1.6878,1.6868,1.6878,454700000.0
2007-08-21 11:53:00,1.6879,1.6883,1.6867,1.688,752299999.0
2007-08-21 11:54:00,1.688,1.6883,1.6878,1.6878,390800000.0
2007-08-21 11:55:00,1.6878,1.6878,1.6871,1.6872,227899999.0
2007-08-21 11:56:00,1.6872,1.6873,1.6866,1.6867,365900000.0
2007-08-21 11:57:00,1.6867,1.6867,1.68475,1.68525,336600000.0
2007-08-21 11:58:00,1.6853,1.6856,1.685,1.6855,636300000.0
2007-08-21 11:59:00,1.6856,1.68615,1.6854,1.686,502900000.0
2007-08-21 12:00:00,1.686,1.6862,1.6857,1.6861,444700000.0
2007-08-21 12:01:00,1.6861,1.6867,1.6859,1.6867,258499999.0
2007-08-21 12:02:00,1.6867,1.68695,1.6857,1.68665,327600000.0
2007-08-21 12:03:00,1.6866,1.68665,1.686,1.68615,562899998.0
2007-08-21 12:04:00,1.6861,1.6867,1.6861,1.6867,230700000.0
2007-08-21 12:05:00,1.6868,1.6868,1.6862,1.6863,381799999.0
2007-08-21 12:06:00,1.6863,1.6863,1.6853,1.68595,220900000.0
2007-08-21 12:07:00,1.68595,1.6864,1.6858,1.68615,299400000.0
2007-08-21 12:08:00,1.68615,1.6863,1.6859,1.6862,467599998.0
2007-08-21 12:09:00,1.6861,1.6862,1.6854,1.68545,234499997.0
2007-08-21 12:10:00,1.6855,1.68575,1.6852,1.6852,347300000.0
2007-08-21 12:11:00,1.68515,1.6852,1.6848,1.685,545899998.0
2007-08-21 12:12:00,1.6849,1.68505,1.6848,1.68505,127100000.0
2007-08-21 12:13:00,1.68505,1.6853,1.6849,1.68515,567699999.0
2007-08-21 12:14:00,1.6848,1.68505,1.68435,1.68455,442699998.0
2007-08-21 12:15:00,1.68455,1.6852,1.68455,1.68495,133100000.0
2007-08-21 12:16:00,1.6847,1.6851,1.6845,1.6847,506999996.0
2007-08-21 12:17:00,1.6847,1.6853,1.6845,1.6853,424199995.0
2007-08-21 12:18:00,1.6853,1.686,1.6851,1.686,311900000.0
2007-08-21 12:19:00,1.686,1.6861,1.6852,1.6853,440700000.0
2007-08-21 12:20:00,1.6852,1.6854,1.68435,1.68455,611300000.0
2007-08-21 12:21:00,1.68455,1.68475,1.6837,1.6839,497300000.0
2007-08-21 12:22:00,1.6838,1.684,1.682,1.68205,1072000000.0
2007-08-21 12:23:00,1.6821,1.68295,1.6813,1.6827,1237199999.0
2007-08-21 12:24:00,1.6827,1.68405,1.6827,1.6836,889300000.0
2007-08-21 12:25:00,1.6836,1.68505,1.6835,1.685,708100000.0
2007-08-21 12:26:00,1.6849,1.6856,1.6838,1.68415,865800000.0
2007-08-21 12:27:00,1.684,1.68455,1.6834,1.68375,908100000.0
2007-08-21 12:28:00,1.6839,1.6844,1.6831,1.68375,573100000.0
2007-08-21 12:29:00,1.68375,1.68375,1.6823,1.6825,584600000.0
2007-08-21 12:30:00,1.6826,1.68325,1.6823,1.68285,482200000.0
2007-08-21 12:31:00,1.68275,1.6834,1.6822,1.6828,806299999.0
2007-08-21 12:32:00,1.6827,1.6832,1.6824,1.683,420700000.0
2007-08-21 12:33:00,1.683,1.68415,1.6827,1.68415,720400000.0
2007-08-21 12:34:00,1.6839,1.68415,1.6832,1.6832,467500000.0
2007-08-21 12:35:00,1.6833,1.68415,1.6833,1.6836,575599996.0
2007-08-21 12:36:00,1.68395,1.684,1.6827,1.6828,639199998.0
2007-08-21 12:37:00,1.6829,1.68415,1.6829,1.6829,618100000.0
2007-08-21 12:38:00,1.6829,1.6837,1.6829,1.6832,590300000.0
2007-08-21 12:39:00,1.6831,1.6833,1.683,1.6832,358000000.0
2007-08-21 12:40:00,1.6831,1.6832,1.6826,1.6831,744100001.0
2007-08-21 12:41:00,1.68305,1.6834,1.6827,1.6831,785400001.0
2007-08-21 12:42:00,1.6834,1.6843,1.6834,1.6842,387000000.0
2007-08-21 12:43:00,1.6842,1.6842,1.6834,1.684,550399999.0
2007-08-21 12:44:00,1.6841,1.6844,1.6839,1.6843,217999999.0
2007-08-21 12:45:00,1.6843,1.68505,1.684,1.6841,333600000.0
2007-08-21 12:46:00,1.6841,1.6844,1.684,1.6843,258100000.0
2007-08-21 12:47:00,1.6843,1.6846,1.6838,1.6838,516200000.0
2007-08-21 12:48:00,1.68405,1.6842,1.6838,1.6841,422399997.0
2007-08-21 12:49:00,1.68405,1.6843,1.68395,1.6841,256500000.0
2007-08-21 12:50:00,1.6842,1.6844,1.6839,1.684,290300000.0
2007-08-21 12:51:00,1.6842,1.6842,1.6839,1.68395,257800000.0
2007-08-21 12:52:00,1.68395,1.684,1.6838,1.6839,173700000.0
2007-08-21 12:53:00,1.6839,1.6841,1.6837,1.684,150700000.0
2007-08-21 12:54:00,1.6841,1.6843,1.684,1.6843,171200000.0
2007-08-21 12:55:00,1.6843,1.6843,1.6841,1.6841,131200000.0
2007-08-21 12:56:00,1.6842,1.6844,1.6835,1.6836,531799999.0
2007-08-21 12:57:00,1.6837,1.6838,1.6833,1.6833,641400001.0
2007-08-21 12:58:00,1.6833,1.68335,1.6813,1.6815,727600000.0
2007-08-21 12:59:00,1.6816,1.6816,1.6791,1.6812,741799991.0
2007-08-21 13:00:00,1.6812,1.6822,1.6806,1.6819,996599995.0
2007-08-21 13:01:00,1.6819,1.6832,1.68175,1.6823,928799997.0
2007-08-21 13:02:00,1.6823,1.68315,1.6817,1.6821,757100000.0
2007-08-21 13:03:00,1.6821,1.68245,1.6817,1.6824,580900000.0
2007-08-21 13:04:00,1.6824,1.68345,1.68215,1.6832,922900000.0
2007-08-21 13:05:00,1.6832,1.6839,1.68315,1.6833,514700000.0
2007-08-21 13:06:00,1.6833,1.6842,1.6832,1.684,500300000.0
2007-08-21 13:07:00,1.684,1.68535,1.684,1.6848,631400000.0
2007-08-21 13:08:00,1.685,1.685,1.6843,1.6848,669899999.0
2007-08-21 13:09:00,1.6848,1.6848,1.684,1.6846,365300000.0
2007-08-21 13:10:00,1.6845,1.6851,1.6845,1.68505,384799998.0
2007-08-21 13:11:00,1.6851,1.68525,1.6846,1.6852,256700000.0
2007-08-21 13:12:00,1.6852,1.68535,1.6845,1.6846,206500000.0
2007-08-21 13:13:00,1.6846,1.6847,1.6837,1.68445,603700001.0
2007-08-21 13:14:00,1.6844,1.6845,1.6843,1.6845,197600000.0
2007-08-21 13:15:00,1.6844,1.685,1.6843,1.6847,480099995.0
2007-08-21 13:16:00,1.6847,1.6849,1.6832,1.6833,360600000.0
2007-08-21 13:17:00,1.68335,1.68335,1.6827,1.683,298000000.0
2007-08-21 13:18:00,1.6831,1.6832,1.6828,1.683,250900000.0
2007-08-21 13:19:00,1.683,1.683,1.6825,1.6828,95700000.0
2007-08-21 13:20:00,1.6828,1.6829,1.6826,1.6826,193200000.0
2007-08-21 13:21:00,1.6826,1.6826,1.6821,1.6822,482200000.0
2007-08-21 13:22:00,1.6822,1.6829,1.6816,1.6824,1068099996.0
2007-08-21 13:23:00,1.6824,1.68245,1.6816,1.6822,562700000.0
2007-08-21 13:24:00,1.6822,1.6827,1.6818,1.6822,936599998.0
2007-08-21 13:25:00,1.6822,1.6827,1.6819,1.6824,429600000.0
2007-08-21 13:26:00,1.6824,1.6829,1.6818,1.6825,1259999997.0
2007-08-21 13:27:00,1.6825,1.6839,1.68195,1.6829,1212599996.0
2007-08-21 13:28:00,1.6829,1.684,1.6827,1.68295,637000000.0
2007-08-21 13:29:00,1.6829,1.6835,1.6824,1.6824,331600000.0
2007-08-21 13:30:00,1.6823,1.6827,1.6818,1.6824,395600000.0
2007-08-21 13:31:00,1.6824,1.683,1.6823,1.6826,431500000.0
2007-08-21 13:32:00,1.6826,1.6832,1.6825,1.6832,636099997.0
2007-08-21 13:33:00,1.6832,1.6837,1.6825,1.6825,305300000.0
2007-08-21 13:34:00,1.6825,1.6827,1.6821,1.6824,358000000.0
2007-08-21 13:35:00,1.6823,1.6825,1.6814,1.6817,355000000.0
2007-08-21 13:36:00,1.6819,1.682,1.6813,1.6818,311100000.0
2007-08-21 13:37:00,1.6818,1.6821,1.6816,1.6819,97400000.0
2007-08-21 13:38:00,1.6817,1.6823,1.6817,1.68225,560599995.0
2007-08-21 13:39:00,1.682,1.6824,1.6819,1.6821,345399998.0
2007-08-21 13:40:00,1.6821,1.6825,1.6821,1.6824,289300000.0
2007-08-21 13:41:00,1.6824,1.6825,1.6818,1.6823,250600000.0
2007-08-21 13:42:00,1.6822,1.68245,1.6817,1.6824,451400000.0
2007-08-21 13:43:00,1.6823,1.6828,1.68195,1.6826,212100000.0
2007-08-21 13:44:00,1.6825,1.683,1.68245,1.6828,429399999.0
2007-08-21 13:45:00,1.6827,1.68325,1.6823,1.6824,335100000.0
2007-08-21 13:46:00,1.6824,1.6828,1.682,1.6822,223500000.0
2007-08-21 13:47:00,1.6822,1.6823,1.6816,1.6817,152900000.0
2007-08-21 13:48:00,1.6818,1.6819,1.6813,1.6816,392499998.0
2007-08-21 13:49:00,1.6815,1.6818,1.6814,1.6817,476200000.0
2007-08-21 13:50:00,1.6817,1.68245,1.6815,1.6824,398300000.0
2007-08-21 13:51:00,1.6824,1.6828,1.6823,1.6827,381599999.0
2007-08-21 13:52:00,1.6827,1.6827,1.6824,1.6824,231800000.0
2007-08-21 13:53:00,1.6824,1.6824,1.6816,1.682,514099999.0
2007-08-21 13:54:00,1.6819,1.6822,1.68165,1.6817,515700000.0
2007-08-21 13:55:00,1.6817,1.6819,1.68095,1.6818,641699997.0
2007-08-21 13:56:00,1.6819,1.6824,1.6816,1.6822,392400000.0
2007-08-21 13:57:00,1.6823,1.6824,1.6817,1.6821,406899999.0
2007-08-21 13:58:00,1.6821,1.6833,1.6821,1.6831,448300000.0
2007-08-21 13:59:00,1.6832,1.6832,1.6823,1.6827,345700000.0
2007-08-21 14:00:00,1.6828,1.6832,1.6827,1.683,228700000.0
2007-08-21 14:01:00,1.683,1.6832,1.683,1.6831,60100000.0
2007-08-21 14:02:00,1.6832,1.6832,1.6829,1.683,136400000.0
2007-08-21 14:03:00,1.6829,1.6832,1.6822,1.6823,257500000.0
2007-08-21 14:04:00,1.68255,1.68255,1.6811,1.6813,398900000.0
2007-08-21 14:05:00,1.6813,1.68145,1.6799,1.68045,686600000.0
2007-08-21 14:06:00,1.6801,1.681,1.6799,1.68095,487300000.0
2007-08-21 14:07:00,1.68095,1.6818,1.68075,1.68165,387200000.0
2007-08-21 14:08:00,1.68165,1.6818,1.6811,1.6811,739099998.0
2007-08-21 14:09:00,1.6812,1.68145,1.6806,1.6806,315400000.0
2007-08-21 14:10:00,1.6807,1.6814,1.6806,1.6814,461200000.0
2007-08-21 14:11:00,1.6815,1.68175,1.6814,1.6817,335200000.0
2007-08-21 14:12:00,1.6817,1.6825,1.6817,1.6822,487600000.0
2007-08-21 14:13:00,1.68225,1.68225,1.6816,1.6816,113600000.0
2007-08-21 14:14:00,1.6816,1.682,1.6816,1.6818,160800000.0
2007-08-21 14:15:00,1.6817,1.68275,1.6816,1.68245,606799999.0
2007-08-21 14:16:00,1.6824,1.6847,1.6822,1.6845,1236399994.0
2007-08-21 14:17:00,1.68455,1.68505,1.68365,1.68465,1603699996.0
2007-08-21 14:18:00,1.68465,1.6855,1.6841,1.68465,994300000.0
2007-08-21 14:19:00,1.68465,1.68465,1.684,1.6844,813600000.0
2007-08-21 14:20:00,1.6844,1.6849,1.68415,1.6844,745700000.0
2007-08-21 14:21:00,1.6844,1.6846,1.6839,1.68425,552299999.0
2007-08-21 14:22:00,1.6842,1.68445,1.68385,1.68385,340800000.0
2007-08-21 14:23:00,1.6839,1.6852,1.6838,1.6851,673300000.0
2007-08-21 14:24:00,1.6851,1.6864,1.6844,1.6863,498300000.0
2007-08-21 14:25:00,1.6863,1.6868,1.6844,1.6849,1010499998.0
2007-08-21 14:26:00,1.6849,1.6855,1.6845,1.6854,1255099997.0
2007-08-21 14:27:00,1.6851,1.6859,1.685,1.6858,798300000.0
2007-08-21 14:28:00,1.6859,1.6859,1.6852,1.6854,434000000.0
2007-08-21 14:29:00,1.6854,1.686,1.6853,1.686,454200000.0
2007-08-21 14:30:00,1.6859,1.68595,1.6848,1.6848,244100000.0
2007-08-21 14:31:00,1.6848,1.68515,1.6848,1.68515,445799999.0
2007-08-21 14:32:00,1.6851,1.68525,1.6843,1.6847,334800000.0
2007-08-21 14:33:00,1.6847,1.6847,1.6837,1.6839,365400000.0
2007-08-21 14:34:00,1.684,1.6841,1.6838,1.6839,347799999.0
2007-08-21 14:35:00,1.6839,1.68425,1.68385,1.6839,276500000.0
2007-08-21 14:36:00,1.68385,1.6852,1.6835,1.6852,506700000.0
2007-08-21 14:37:00,1.68525,1.68535,1.6845,1.6848,272200000.0
2007-08-21 14:38:00,1.6849,1.6849,1.6843,1.6849,342600000.0
2007-08-21 14:39:00,1.6849,1.6851,1.6846,1.6847,384899998.0
2007-08-21 14:40:00,1.6846,1.68485,1.6845,1.6847,541400000.0
2007-08-21 14:41:00,1.6847,1.68515,1.6844,1.68495,175600000.0
2007-08-21 14:42:00,1.68495,1.68495,1.6847,1.68475,171800000.0
2007-08-21 14:43:00,1.68485,1.68495,1.6847,1.6848,65200000.0
2007-08-21 14:44:00,1.6847,1.6849,1.6844,1.6844,148100000.0
2007-08-21 14:45:00,1.6844,1.68485,1.6844,1.6846,322300000.0
2007-08-21 14:46:00,1.68465,1.6848,1.68425,1.6844,409500000.0
2007-08-21 14:47:00,1.6845,1.68475,1.6842,1.68425,252200000.0
2007-08-21 14:48:00,1.6842,1.68445,1.684,1.6841,344599999.0
2007-08-21 14:49:00,1.684,1.68435,1.6837,1.6838,267200000.0
2007-08-21 14:50:00,1.6838,1.6838,1.6833,1.68365,405400002.0
2007-08-21 14:51:00,1.68375,1.6847,1.6837,1.6845,567999998.0
2007-08-21 14:52:00,1.6847,1.68565,1.6847,1.6854,623200000.0
2007-08-21 14:53:00,1.68535,1.6856,1.68505,1.68545,309500001.0
2007-08-21 14:54:00,1.68545,1.6866,1.68545,1.686,387999999.0
2007-08-21 14:55:00,1.6859,1.687,1.6856,1.6869,909999999.0
2007-08-21 14:56:00,1.6868,1.6873,1.68665,1.6871,648899999.0
2007-08-21 14:57:00,1.6871,1.6874,1.687,1.6874,367500000.0
2007-08-21 14:58:00,1.6875,1.68775,1.6873,1.6875,634400000.0
2007-08-21 14:59:00,1.6875,1.6875,1.6856,1.6857,443699999.0
2007-08-21 15:00:00,1.6856,1.68575,1.6841,1.6852,1128699999.0
2007-08-21 15:01:00,1.6851,1.6853,1.68425,1.6844,578100000.0
2007-08-21 15:02:00,1.6844,1.6849,1.6842,1.68475,209100000.0
2007-08-21 15:03:00,1.68475,1.6851,1.6841,1.6848,528300000.0
2007-08-21 15:04:00,1.68485,1.6854,1.6847,1.6851,213399999.0
2007-08-21 15:05:00,1.6851,1.6851,1.68475,1.68475,86000000.0
2007-08-21 15:06:00,1.6847,1.6851,1.6846,1.6851,136100000.0
2007-08-21 15:07:00,1.685,1.685,1.6834,1.6836,765599998.0
2007-08-21 15:08:00,1.6836,1.6846,1.6835,1.6843,520699998.0
2007-08-21 15:09:00,1.6844,1.6853,1.6842,1.6853,682299995.0
2007-08-21 15:10:00,1.6854,1.686,1.6853,1.6857,482900000.0
2007-08-21 15:11:00,1.6857,1.6867,1.6855,1.6867,538800000.0
2007-08-21 15:12:00,1.6867,1.687,1.6861,1.6865,687100000.0
2007-08-21 15:13:00,1.6865,1.6865,1.6859,1.6862,460899999.0
2007-08-21 15:14:00,1.6862,1.6869,1.6858,1.6866,940899997.0
2007-08-21 15:15:00,1.68665,1.6873,1.6866,1.6871,641200000.0
2007-08-21 15:16:00,1.68715,1.6874,1.6862,1.6863,536300000.0
2007-08-21 15:17:00,1.6864,1.6876,1.6864,1.68755,493500000.0
2007-08-21 15:18:00,1.68755,1.6883,1.6874,1.6879,341600000.0
2007-08-21 15:19:00,1.6879,1.68805,1.6865,1.6867,1110999993.0
2007-08-21 15:20:00,1.6868,1.6869,1.6858,1.686,1034399995.0
2007-08-21 15:21:00,1.686,1.686,1.6858,1.68585,278700000.0
2007-08-21 15:22:00,1.6858,1.6872,1.68565,1.6872,546600000.0
2007-08-21 15:23:00,1.687,1.68715,1.6862,1.6869,320300000.0
2007-08-21 15:24:00,1.6869,1.6874,1.6866,1.6868,492799999.0
2007-08-21 15:25:00,1.6868,1.6869,1.6863,1.6863,241400000.0
2007-08-21 15:26:00,1.6864,1.6864,1.6855,1.6857,311800000.0
2007-08-21 15:27:00,1.68565,1.68565,1.6846,1.6855,316800001.0
2007-08-21 15:28:00,1.6855,1.6856,1.6852,1.68545,112800000.0
2007-08-21 15:29:00,1.6855,1.6859,1.6853,1.6853,436300000.0
2007-08-21 15:30:00,1.6854,1.6866,1.6853,1.6855,800999999.0
2007-08-21 15:31:00,1.6855,1.6865,1.6854,1.6864,612900000.0
2007-08-21 15:32:00,1.6864,1.6872,1.6863,1.68715,378800000.0
2007-08-21 15:33:00,1.6871,1.68715,1.686,1.68645,391300000.0
2007-08-21 15:34:00,1.6865,1.68675,1.686,1.686,700199999.0
2007-08-21 15:35:00,1.686,1.6864,1.6852,1.6853,760000000.0
2007-08-21 15:36:00,1.6853,1.6859,1.6849,1.6857,445200000.0
2007-08-21 15:37:00,1.6856,1.686,1.6852,1.6854,405100000.0
2007-08-21 15:38:00,1.6853,1.6853,1.68325,1.68325,521200001.0
2007-08-21 15:39:00,1.6833,1.6844,1.6833,1.6843,695700000.0
2007-08-21 15:40:00,1.6844,1.6849,1.6838,1.6843,844000002.0
2007-08-21 15:41:00,1.6844,1.6848,1.6842,1.6847,1138100015.0
2007-08-21 15:42:00,1.6847,1.6847,1.6837,1.6839,544300000.0
2007-08-21 15:43:00,1.6839,1.6855,1.6839,1.6855,618800000.0
2007-08-21 15:44:00,1.6855,1.6859,1.6852,1.6857,847700002.0
2007-08-21 15:45:00,1.6857,1.6857,1.6843,1.6844,688400001.0
2007-08-21 15:46:00,1.6844,1.6854,1.6841,1.6853,862100002.0
2007-08-21 15:47:00,1.6854,1.6856,1.6851,1.6853,432900005.0
2007-08-21 15:48:00,1.6853,1.6856,1.6853,1.6856,121200000.0
2007-08-21 15:49:00,1.6856,1.6858,1.6852,1.6857,242700002.0
2007-08-21 15:50:00,1.68565,1.6862,1.6854,1.6856,586500013.0
2007-08-21 15:51:00,1.6854,1.6858,1.6853,1.6854,221400000.0
2007-08-21 15:52:00,1.6855,1.6861,1.6854,1.6855,377199999.0
2007-08-21 15:53:00,1.6856,1.6859,1.68555,1.6858,239600000.0
2007-08-21 15:54:00,1.6858,1.68675,1.6857,1.68675,418400002.0
2007-08-21 15:55:00,1.68675,1.687,1.6864,1.6866,442400001.0
2007-08-21 15:56:00,1.6865,1.6869,1.6863,1.6866,537999999.0
2007-08-21 15:57:00,1.6866,1.6868,1.686,1.6864,1251399999.0
2007-08-21 15:58:00,1.6864,1.6865,1.68595,1.6865,884100003.0
2007-08-21 15:59:00,1.6865,1.68785,1.6865,1.68745,419699998.0
2007-08-21 16:00:00,1.68745,1.68785,1.6872,1.6877,358800000.0
2007-08-21 16:01:00,1.6877,1.6892,1.6876,1.6891,512799999.0
2007-08-21 16:02:00,1.6891,1.68935,1.6886,1.6887,251600000.0
2007-08-21 16:03:00,1.6887,1.6889,1.687,1.688,684200004.0
2007-08-21 16:04:00,1.6881,1.6886,1.6876,1.6886,444000002.0
2007-08-21 16:05:00,1.6886,1.6889,1.6879,1.6879,254900000.0
2007-08-21 16:06:00,1.6879,1.688,1.6875,1.6876,170000000.0
2007-08-21 16:07:00,1.6876,1.6878,1.6873,1.6878,176100000.0
2007-08-21 16:08:00,1.6877,1.6878,1.687,1.6875,424800001.0
2007-08-21 16:09:00,1.6875,1.6876,1.6869,1.6875,355900000.0
2007-08-21 16:10:00,1.6875,1.6886,1.6875,1.68835,659000000.0
2007-08-21 16:11:00,1.6885,1.6886,1.6882,1.6885,88000000.0
2007-08-21 16:12:00,1.6885,1.6886,1.6876,1.68785,272800001.0
2007-08-21 16:13:00,1.6879,1.6879,1.6867,1.6871,550499999.0
2007-08-21 16:14:00,1.687,1.6874,1.6864,1.6869,591100001.0
2007-08-21 16:15:00,1.687,1.6878,1.6867,1.6869,758700003.0
2007-08-21 16:16:00,1.6869,1.6878,1.6869,1.6878,637700004.0
2007-08-21 16:17:00,1.6878,1.6878,1.687,1.6874,711800001.0
2007-08-21 16:18:00,1.6877,1.6881,1.6875,1.6877,256000000.0
2007-08-21 16:19:00,1.6877,1.6882,1.6876,1.6882,374300000.0
2007-08-21 16:20:00,1.6882,1.6882,1.6873,1.6876,399300002.0
2007-08-21 16:21:00,1.6874,1.6877,1.6866,1.6869,449500001.0
2007-08-21 16:22:00,1.6869,1.687,1.6861,1.6868,502800001.0
2007-08-21 16:23:00,1.6868,1.687,1.6863,1.6866,401000000.0
2007-08-21 16:24:00,1.6866,1.6877,1.6866,1.6877,344800000.0
2007-08-21 16:25:00,1.6877,1.6879,1.6873,1.6875,361300002.0
2007-08-21 16:26:00,1.6874,1.6875,1.6868,1.6869,516700000.0
2007-08-21 16:27:00,1.6868,1.6871,1.6865,1.6865,197200000.0
2007-08-21 16:28:00,1.6865,1.6868,1.6862,1.6864,393500000.0
2007-08-21 16:29:00,1.6864,1.6868,1.6864,1.6867,232700000.0
2007-08-21 16:30:00,1.6867,1.6873,1.6864,1.6868,539500000.0
2007-08-21 16:31:00,1.6868,1.6868,1.6857,1.6858,176800000.0
2007-08-21 16:32:00,1.6858,1.6859,1.6856,1.6856,185400000.0
2007-08-21 16:33:00,1.6856,1.6859,1.6855,1.6857,250400000.0
2007-08-21 16:34:00,1.6856,1.6859,1.6855,1.6855,288800000.0
2007-08-21 16:35:00,1.6855,1.6867,1.6853,1.6865,389800000.0
2007-08-21 16:36:00,1.6864,1.6865,1.68605,1.68625,184500000.0
2007-08-21 16:37:00,1.68625,1.68635,1.686,1.68625,168300000.0
2007-08-21 16:38:00,1.68625,1.68635,1.6861,1.68625,65400000.0
2007-08-21 16:39:00,1.68625,1.68625,1.6847,1.68505,267500000.0
2007-08-21 16:40:00,1.685,1.6852,1.683,1.6851,977800000.0
2007-08-21 16:41:00,1.68495,1.685,1.6837,1.6849,875100003.0
2007-08-21 16:42:00,1.68505,1.6852,1.68435,1.6844,556599999.0
2007-08-21 16:43:00,1.6845,1.6848,1.6837,1.6839,954600001.0
2007-08-21 16:44:00,1.6838,1.6847,1.6832,1.6847,756100000.0
2007-08-21 16:45:00,1.6847,1.6851,1.6843,1.6846,512400001.0
2007-08-21 16:46:00,1.6846,1.6853,1.6845,1.6853,1110500009.0
2007-08-21 16:47:00,1.6853,1.6856,1.6848,1.6851,630300002.0
2007-08-21 16:48:00,1.6851,1.6855,1.6849,1.6852,174800000.0
2007-08-21 16:49:00,1.685,1.6862,1.685,1.6859,293700000.0
2007-08-21 16:50:00,1.6859,1.6859,1.6853,1.6856,597899999.0
2007-08-21 16:51:00,1.6855,1.6879,1.6855,1.68755,525500000.0
2007-08-21 16:52:00,1.68755,1.6876,1.6863,1.6869,431100001.0
2007-08-21 16:53:00,1.687,1.687,1.6864,1.68655,492500000.0
2007-08-21 16:54:00,1.6867,1.6873,1.686,1.686,534000000.0
2007-08-21 16:55:00,1.686,1.6862,1.6854,1.6858,306100000.0
2007-08-21 16:56:00,1.6859,1.6861,1.6855,1.6856,487500000.0
2007-08-21 16:57:00,1.6856,1.6858,1.6848,1.6851,417000000.0
2007-08-21 16:58:00,1.6851,1.6852,1.6837,1.684,1038100010.0
2007-08-21 16:59:00,1.684,1.6845,1.6829,1.6836,1277400003.0
2007-08-21 17:00:00,1.6836,1.6851,1.6836,1.685,1314899999.0
2007-08-21 17:01:00,1.685,1.6852,1.6844,1.6848,393500001.0
2007-08-21 17:02:00,1.6848,1.6854,1.6843,1.6846,557100002.0
2007-08-21 17:03:00,1.6846,1.6848,1.684,1.6844,641000001.0
2007-08-21 17:04:00,1.6844,1.6866,1.6842,1.6857,844100002.0
2007-08-21 17:05:00,1.6857,1.6865,1.6851,1.6854,527200000.0
2007-08-21 17:06:00,1.6854,1.6863,1.6852,1.6863,314100000.0
2007-08-21 17:07:00,1.6863,1.6869,1.6857,1.686,338900000.0
2007-08-21 17:08:00,1.6861,1.6864,1.6857,1.6862,308500000.0
2007-08-21 17:09:00,1.6865,1.687,1.6858,1.68615,337400000.0
2007-08-21 17:10:00,1.6861,1.6868,1.6859,1.6868,508200001.0
2007-08-21 17:11:00,1.6868,1.68745,1.68655,1.68655,347300000.0
2007-08-21 17:12:00,1.6865,1.687,1.6864,1.6865,278800000.0
2007-08-21 17:13:00,1.68655,1.6868,1.68625,1.68655,293300000.0
2007-08-21 17:14:00,1.68655,1.68725,1.68655,1.68725,69900000.0
2007-08-21 17:15:00,1.68725,1.68735,1.6869,1.68715,142400000.0
2007-08-21 17:16:00,1.68715,1.68715,1.6865,1.6866,251600000.0
2007-08-21 17:17:00,1.6866,1.6872,1.6863,1.6871,520200000.0
2007-08-21 17:18:00,1.6871,1.6872,1.6867,1.687,245300000.0
2007-08-21 17:19:00,1.6871,1.6873,1.6867,1.6867,358900000.0
2007-08-21 17:20:00,1.6867,1.687,1.6865,1.6868,255000000.0
2007-08-21 17:21:00,1.6869,1.687,1.6864,1.68695,328300000.0
2007-08-21 17:22:00,1.6869,1.6871,1.6866,1.6869,165700000.0
2007-08-21 17:23:00,1.6869,1.6871,1.6863,1.6865,347900000.0
2007-08-21 17:24:00,1.6865,1.6871,1.68645,1.6869,417600000.0
2007-08-21 17:25:00,1.68685,1.6872,1.68655,1.687,288400000.0
2007-08-21 17:26:00,1.687,1.687,1.6865,1.6867,225000000.0
2007-08-21 17:27:00,1.6867,1.6871,1.6865,1.687,444100000.0
2007-08-21 17:28:00,1.6871,1.6871,1.6863,1.6865,323799999.0
2007-08-21 17:29:00,1.6867,1.6867,1.6864,1.6865,362000000.0
2007-08-21 17:30:00,1.6865,1.6867,1.6854,1.6856,607400000.0
2007-08-21 17:31:00,1.68565,1.6857,1.6846,1.6847,508200001.0
2007-08-21 17:32:00,1.68465,1.6848,1.6836,1.6838,432600000.0
2007-08-21 17:33:00,1.6838,1.6841,1.6835,1.68385,358499999.0
2007-08-21 17:34:00,1.6839,1.6842,1.6834,1.6836,330899999.0
2007-08-21 17:35:00,1.6836,1.6838,1.6826,1.6832,394700000.0
2007-08-21 17:36:00,1.6832,1.6839,1.68295,1.6835,343000000.0
2007-08-21 17:37:00,1.6835,1.6841,1.6834,1.684,193500000.0
2007-08-21 17:38:00,1.6841,1.6841,1.6833,1.6839,379800000.0
2007-08-21 17:39:00,1.6838,1.68465,1.68335,1.68455,242300000.0
2007-08-21 17:40:00,1.6844,1.68485,1.6844,1.68475,136600000.0
2007-08-21 17:41:00,1.68475,1.68485,1.68455,1.6846,194700000.0
2007-08-21 17:42:00,1.6845,1.6847,1.6843,1.6843,179110000.0
2007-08-21 17:43:00,1.6843,1.6843,1.6835,1.68355,282570000.0
2007-08-21 17:44:00,1.6836,1.6839,1.6832,1.6838,342900000.0
2007-08-21 17:45:00,1.6838,1.684,1.6835,1.6838,155100000.0
2007-08-21 17:46:00,1.6838,1.6839,1.6824,1.6825,393200002.0
2007-08-21 17:47:00,1.6826,1.6828,1.6822,1.6828,359699997.0
2007-08-21 17:48:00,1.6829,1.6839,1.6825,1.6829,356900001.0
2007-08-21 17:49:00,1.6829,1.6841,1.6827,1.6837,357000000.0
2007-08-21 17:50:00,1.6835,1.6846,1.6832,1.6841,721900004.0
2007-08-21 17:51:00,1.6841,1.6842,1.6838,1.684,201000000.0
2007-08-21 17:52:00,1.6839,1.6844,1.6839,1.684,249100000.0
2007-08-21 17:53:00,1.6839,1.6844,1.6838,1.6844,292800000.0
2007-08-21 17:54:00,1.6844,1.685,1.6844,1.68485,96600000.0
2007-08-21 17:55:00,1.68485,1.6851,1.6845,1.6847,286700000.0
2007-08-21 17:56:00,1.6847,1.6848,1.6845,1.6848,62400000.0
2007-08-21 17:57:00,1.6847,1.6851,1.6847,1.6849,204600000.0
2007-08-21 17:58:00,1.685,1.6857,1.6848,1.6853,153300000.0
2007-08-21 17:59:00,1.6853,1.6853,1.6851,1.6852,249000000.0
2007-08-21 18:00:00,1.6852,1.68525,1.685,1.6851,264400000.0
2007-08-21 18:01:00,1.6851,1.6852,1.685,1.685,137000000.0
2007-08-21 18:02:00,1.685,1.6852,1.6849,1.6852,193600000.0
2007-08-21 18:03:00,1.6853,1.6853,1.685,1.6851,128800000.0
2007-08-21 18:04:00,1.6851,1.6851,1.6849,1.6851,88800000.0
2007-08-21 18:05:00,1.6851,1.6851,1.6847,1.685,172200000.0
2007-08-21 18:06:00,1.6848,1.6851,1.6847,1.685,118700000.0
2007-08-21 18:07:00,1.685,1.6852,1.685,1.6852,161900000.0
2007-08-21 18:08:00,1.6852,1.6853,1.6852,1.6852,70400000.0
2007-08-21 18:09:00,1.6852,1.6854,1.6852,1.6853,89500000.0
2007-08-21 18:10:00,1.6852,1.6854,1.6848,1.6849,367300000.0
2007-08-21 18:11:00,1.6848,1.6853,1.68475,1.68475,157300000.0
2007-08-21 18:12:00,1.6848,1.685,1.6847,1.685,67800000.0
2007-08-21 18:13:00,1.685,1.685,1.6839,1.6841,171700000.0
2007-08-21 18:14:00,1.6842,1.6843,1.6835,1.6839,194400000.0
2007-08-21 18:15:00,1.6838,1.6838,1.6829,1.6829,283800000.0
2007-08-21 18:16:00,1.6829,1.683,1.6828,1.6829,46200000.0
2007-08-21 18:17:00,1.6829,1.6835,1.6829,1.6832,277500000.0
2007-08-21 18:18:00,1.6832,1.6835,1.683,1.6835,163500000.0
2007-08-21 18:19:00,1.6836,1.6839,1.683,1.6834,274300000.0
2007-08-21 18:20:00,1.6834,1.6835,1.6826,1.6827,535200001.0
2007-08-21 18:21:00,1.6826,1.6835,1.6821,1.6833,436500000.0
2007-08-21 18:22:00,1.6833,1.6835,1.6825,1.6825,114600000.0
2007-08-21 18:23:00,1.68265,1.6829,1.6823,1.6824,354400000.0
2007-08-21 18:24:00,1.6825,1.6825,1.6815,1.682,447599996.0
2007-08-21 18:25:00,1.682,1.682,1.681,1.6814,437900000.0
2007-08-21 18:26:00,1.6813,1.6814,1.681,1.6813,389600002.0
2007-08-21 18:27:00,1.6813,1.6816,1.6809,1.6815,478799999.0
2007-08-21 18:28:00,1.6815,1.6818,1.6813,1.6813,260300000.0
2007-08-21 18:29:00,1.6814,1.6815,1.6812,1.6815,247800000.0
2007-08-21 18:30:00,1.6815,1.6833,1.6815,1.683,789600001.0
2007-08-21 18:31:00,1.683,1.6832,1.6821,1.6825,270600000.0
2007-08-21 18:32:00,1.6824,1.6826,1.6817,1.682,306200000.0
2007-08-21 18:33:00,1.682,1.6828,1.6816,1.6825,480500000.0
2007-08-21 18:34:00,1.6825,1.6836,1.68225,1.6835,388700000.0
2007-08-21 18:35:00,1.6838,1.684,1.6838,1.684,91700000.0
2007-08-21 18:36:00,1.68395,1.6841,1.6839,1.6841,15200000.0
2007-08-21 18:37:00,1.6841,1.6841,1.6838,1.684,112200000.0
2007-08-21 18:38:00,1.6841,1.6841,1.684,1.684,40900000.0
2007-08-21 18:39:00,1.6841,1.6841,1.6838,1.6838,85600000.0
2007-08-21 18:40:00,1.6839,1.6843,1.6838,1.6843,350700001.0
2007-08-21 18:41:00,1.6842,1.6844,1.6841,1.6842,258600000.0
2007-08-21 18:42:00,1.6842,1.6844,1.6841,1.6841,61800000.0
2007-08-21 18:43:00,1.6841,1.6842,1.6841,1.6842,58100000.0
2007-08-21 18:44:00,1.6842,1.68605,1.684,1.68605,216500000.0
2007-08-21 18:45:00,1.68605,1.68615,1.6851,1.6853,476800000.0
2007-08-21 18:46:00,1.6853,1.6859,1.6853,1.68545,311200000.0
2007-08-21 18:47:00,1.68555,1.6858,1.6851,1.68545,350700000.0
2007-08-21 18:48:00,1.6854,1.68565,1.685,1.68555,207700000.0
2007-08-21 18:49:00,1.6855,1.6857,1.6853,1.6855,125700000.0
2007-08-21 18:50:00,1.6855,1.6855,1.6849,1.6849,271800000.0
2007-08-21 18:51:00,1.6849,1.6849,1.68385,1.68385,284500000.0
2007-08-21 18:52:00,1.68385,1.6847,1.68385,1.6841,252100000.0
2007-08-21 18:53:00,1.6841,1.6845,1.6841,1.6845,290100001.0
2007-08-21 18:54:00,1.68445,1.6849,1.6841,1.6845,234900001.0
2007-08-21 18:55:00,1.6845,1.6848,1.6841,1.6845,190800000.0
2007-08-21 18:56:00,1.6845,1.6846,1.6837,1.6839,265500000.0
2007-08-21 18:57:00,1.6839,1.6839,1.6835,1.6838,323500000.0
2007-08-21 18:58:00,1.6838,1.6841,1.68365,1.6837,102800000.0
2007-08-21 18:59:00,1.68375,1.6839,1.6837,1.68385,94000000.0
2007-08-21 19:00:00,1.68385,1.6843,1.6837,1.6843,110299999.0
2007-08-21 19:01:00,1.6843,1.6847,1.684,1.6847,232400000.0
2007-08-21 19:02:00,1.6845,1.6852,1.6842,1.685,231300000.0
2007-08-21 19:03:00,1.6849,1.6861,1.6849,1.6858,124100000.0
2007-08-21 19:04:00,1.6857,1.6858,1.6849,1.6853,278300000.0
2007-08-21 19:05:00,1.6853,1.6853,1.6852,1.6852,19200000.0
2007-08-21 19:06:00,1.68515,1.6852,1.6849,1.6852,61000000.0
2007-08-21 19:07:00,1.685,1.6857,1.685,1.6857,93000000.0
2007-08-21 19:08:00,1.68575,1.6859,1.68565,1.68565,42100000.0
2007-08-21 19:09:00,1.68565,1.6858,1.6856,1.6857,27300000.0
2007-08-21 19:10:00,1.6857,1.6864,1.6857,1.6863,242600000.0
2007-08-21 19:11:00,1.6863,1.6864,1.6856,1.6856,100800000.0
2007-08-21 19:12:00,1.6856,1.6858,1.6853,1.6855,130400000.0
2007-08-21 19:13:00,1.6855,1.6856,1.6854,1.6855,106400000.0
2007-08-21 19:14:00,1.6855,1.6857,1.6849,1.6849,160600000.0
2007-08-21 19:15:00,1.6849,1.6855,1.6847,1.6854,141900000.0
2007-08-21 19:16:00,1.6854,1.6855,1.6847,1.6849,319300001.0
2007-08-21 19:17:00,1.6849,1.6855,1.68475,1.6855,281499999.0
2007-08-21 19:18:00,1.68555,1.6856,1.6842,1.6849,206800000.0
2007-08-21 19:19:00,1.6849,1.6855,1.6846,1.6855,202900000.0
2007-08-21 19:20:00,1.6852,1.6855,1.6852,1.6855,53100000.0
2007-08-21 19:21:00,1.68545,1.68545,1.6852,1.6854,68300000.0
2007-08-21 19:22:00,1.6854,1.6854,1.6847,1.6849,322300002.0
2007-08-21 19:23:00,1.68495,1.685,1.6843,1.6843,221600000.0
2007-08-21 19:24:00,1.6843,1.6844,1.684,1.6843,132100000.0
2007-08-21 19:25:00,1.6843,1.6846,1.6839,1.6843,212300001.0
2007-08-21 19:26:00,1.6841,1.6843,1.6837,1.6837,105800000.0
2007-08-21 19:27:00,1.6837,1.6837,1.6835,1.6835,67200000.0
2007-08-21 19:28:00,1.6836,1.6836,1.6814,1.6823,459799999.0
2007-08-21 19:29:00,1.6823,1.6829,1.6816,1.6829,499900000.0
2007-08-21 19:30:00,1.6828,1.6838,1.6828,1.6836,145300000.0
2007-08-21 19:31:00,1.6836,1.6837,1.6833,1.6836,118300000.0
2007-08-21 19:32:00,1.6832,1.6838,1.6832,1.6837,167400000.0
2007-08-21 19:33:00,1.6837,1.6839,1.6836,1.6837,229300000.0
2007-08-21 19:34:00,1.6838,1.6838,1.6822,1.68275,393800003.0
2007-08-21 19:35:00,1.6828,1.6828,1.6824,1.6827,79400000.0
2007-08-21 19:36:00,1.68265,1.6833,1.68265,1.6833,85500000.0
2007-08-21 19:37:00,1.6833,1.6833,1.6825,1.6827,120400000.0
2007-08-21 19:38:00,1.68265,1.68305,1.6823,1.6825,289800000.0
2007-08-21 19:39:00,1.6824,1.6832,1.6824,1.683,92500000.0
2007-08-21 19:40:00,1.68295,1.6831,1.6824,1.6825,485599999.0
2007-08-21 19:41:00,1.6825,1.6825,1.682,1.6822,149800000.0
2007-08-21 19:42:00,1.6822,1.6822,1.6813,1.68165,311400000.0
2007-08-21 19:43:00,1.6817,1.6818,1.6814,1.6818,155500000.0
2007-08-21 19:44:00,1.6817,1.6819,1.6815,1.6819,104900000.0
2007-08-21 19:45:00,1.6819,1.6823,1.6818,1.6819,161900000.0
2007-08-21 19:46:00,1.6819,1.682,1.6817,1.6817,135400002.0
2007-08-21 19:47:00,1.6818,1.6821,1.6815,1.6816,246100000.0
2007-08-21 19:48:00,1.6817,1.682,1.6815,1.6819,251800000.0
2007-08-21 19:49:00,1.6819,1.682,1.6818,1.682,58300000.0
2007-08-21 19:50:00,1.6821,1.6824,1.6819,1.6824,147800000.0
2007-08-21 19:51:00,1.6823,1.6825,1.6823,1.68235,41800000.0
2007-08-21 19:52:00,1.6823,1.6824,1.682,1.682,109600000.0
2007-08-21 19:53:00,1.6823,1.6824,1.6821,1.6822,153000000.0
2007-08-21 19:54:00,1.6823,1.6826,1.6822,1.6825,124800000.0
2007-08-21 19:55:00,1.6825,1.6826,1.6825,1.6825,93400000.0
2007-08-21 19:56:00,1.68245,1.6827,1.68245,1.6827,383900000.0
2007-08-21 19:57:00,1.6827,1.683,1.6827,1.683,78800000.0
2007-08-21 19:58:00,1.6829,1.6831,1.6826,1.6829,313200003.0
2007-08-21 19:59:00,1.68285,1.68285,1.6824,1.6824,308500002.0
2007-08-21 20:00:00,1.6824,1.6825,1.6822,1.6825,186300001.0
2007-08-21 20:01:00,1.6824,1.6826,1.6824,1.6825,162500002.0
2007-08-21 20:02:00,1.6825,1.6829,1.6825,1.6828,105400000.0
2007-08-21 20:03:00,1.6828,1.6832,1.6825,1.6832,249200000.0
2007-08-21 20:04:00,1.6832,1.6833,1.68305,1.68325,78800000.0
2007-08-21 20:05:00,1.6833,1.6833,1.6832,1.6832,74800000.0
2007-08-21 20:06:00,1.6832,1.6833,1.6832,1.6832,61400000.0
2007-08-21 20:07:00,1.6833,1.6833,1.68315,1.68315,7000000.0
2007-08-21 20:11:00,1.6832,1.6832,1.6831,1.6831,3200000.0
2007-08-21 20:12:00,1.6831,1.6831,1.6827,1.68275,112200001.0
2007-08-21 20:13:00,1.683,1.6832,1.683,1.683,46300000.0
2007-08-21 20:14:00,1.68295,1.6831,1.6828,1.6829,82300000.0
2007-08-21 20:15:00,1.683,1.683,1.6827,1.6827,85600000.0
2007-08-21 20:16:00,1.6827,1.6834,1.6827,1.6833,181400000.0
2007-08-21 20:17:00,1.6835,1.6835,1.6832,1.6834,59600000.0
2007-08-21 20:18:00,1.6834,1.6835,1.6834,1.6835,38000000.0
2007-08-21 20:19:00,1.6838,1.6842,1.6828,1.68335,416600000.0
2007-08-21 20:20:00,1.6832,1.6835,1.6831,1.6835,172100000.0
2007-08-21 20:21:00,1.6833,1.6837,1.6831,1.6833,210300000.0
2007-08-21 20:22:00,1.6834,1.6835,1.6831,1.6833,141400000.0
2007-08-21 20:23:00,1.6833,1.6839,1.6831,1.6835,68000000.0
2007-08-21 20:24:00,1.6833,1.6838,1.6833,1.6835,171400000.0
2007-08-21 20:25:00,1.6837,1.6838,1.6834,1.6834,349800000.0
2007-08-21 20:26:00,1.6834,1.6834,1.6833,1.6834,57000000.0
2007-08-21 20:27:00,1.6834,1.6834,1.6829,1.6833,134400000.0
2007-08-21 20:28:00,1.6831,1.6834,1.683,1.68325,69400000.0
2007-08-21 20:29:00,1.6832,1.6833,1.6831,1.6832,113800000.0
2007-08-21 20:30:00,1.6832,1.6832,1.68315,1.6832,14400000.0
2007-08-21 20:31:00,1.6833,1.6835,1.6833,1.6835,56800000.0
2007-08-21 20:32:00,1.6835,1.6836,1.6832,1.6834,54400000.0
2007-08-21 20:33:00,1.6834,1.6835,1.6834,1.6834,6400000.0
2007-08-21 20:34:00,1.6835,1.6836,1.6832,1.6835,253800000.0
2007-08-21 20:35:00,1.6835,1.6836,1.6833,1.6834,117600000.0
2007-08-21 20:36:00,1.68335,1.6835,1.68325,1.6833,111500000.0
2007-08-21 20:37:00,1.6833,1.6835,1.6831,1.6831,102600000.0
2007-08-21 20:38:00,1.68315,1.6832,1.6831,1.6832,17600000.0
2007-08-21 20:39:00,1.6832,1.6836,1.6831,1.6831,88000000.0
2007-08-21 20:40:00,1.6831,1.6834,1.6831,1.68325,125100000.0
2007-08-21 20:41:00,1.6833,1.6834,1.68295,1.6832,173300000.0
2007-08-21 20:42:00,1.6832,1.6832,1.6825,1.6827,163000000.0
2007-08-21 20:43:00,1.6827,1.6829,1.6825,1.6826,106000000.0
2007-08-21 20:44:00,1.6825,1.6826,1.6823,1.6823,115400000.0
2007-08-21 20:45:00,1.6823,1.6825,1.6823,1.6823,101600000.0
2007-08-21 20:46:00,1.6822,1.6825,1.6821,1.6823,153300000.0
2007-08-21 20:47:00,1.6824,1.6824,1.6817,1.6817,164300000.0
2007-08-21 20:48:00,1.6817,1.6823,1.6817,1.682,315600000.0
2007-08-21 20:49:00,1.682,1.6822,1.6818,1.6819,239900000.0
2007-08-21 20:50:00,1.6818,1.6819,1.6816,1.6819,296600000.0
2007-08-21 20:51:00,1.6819,1.6822,1.68175,1.6819,179900000.0
2007-08-21 20:52:00,1.6818,1.682,1.6813,1.68165,156000000.0
2007-08-21 20:53:00,1.6816,1.6819,1.6816,1.6818,122600000.0
2007-08-21 20:54:00,1.6818,1.6818,1.6814,1.6814,78400000.0
2007-08-21 20:55:00,1.6814,1.6816,1.6811,1.6816,200200000.0
2007-08-21 20:56:00,1.6816,1.6817,1.6816,1.6816,24600000.0
2007-08-21 20:57:00,1.6816,1.6816,1.6811,1.6815,127000000.0
2007-08-21 20:58:00,1.68135,1.6815,1.6807,1.6807,193100000.0
2007-08-21 20:59:00,1.6807,1.6811,1.6805,1.6808,114600000.0
2007-08-21 21:00:00,1.6807,1.681,1.6795,1.6808,454600002.0
2007-08-21 21:01:00,1.6808,1.6808,1.6797,1.6797,361900000.0
2007-08-21 21:02:00,1.6798,1.6802,1.6795,1.68,284300000.0
2007-08-21 21:03:00,1.68,1.6805,1.6797,1.6804,232400000.0
2007-08-21 21:04:00,1.6803,1.6807,1.68,1.6807,291000002.0
2007-08-21 21:05:00,1.6807,1.6809,1.6806,1.6809,113600001.0
2007-08-21 21:06:00,1.6809,1.681,1.6806,1.6807,90000000.0
2007-08-21 21:07:00,1.6806,1.6808,1.6804,1.6806,199800001.0
2007-08-21 21:08:00,1.6806,1.6809,1.6805,1.6807,89600000.0
2007-08-21 21:09:00,1.6807,1.6811,1.6804,1.681,94900000.0
2007-08-21 21:10:00,1.6809,1.6813,1.6808,1.6813,177700000.0
2007-08-21 21:11:00,1.6813,1.6824,1.6809,1.6818,641200001.0
2007-08-21 21:12:00,1.6817,1.6822,1.6816,1.6819,106200000.0
2007-08-21 21:13:00,1.6819,1.6821,1.6816,1.6819,180700000.0
2007-08-21 21:14:00,1.6819,1.6819,1.6808,1.68095,166800000.0
2007-08-21 21:15:00,1.6811,1.68185,1.6811,1.6815,188700000.0
2007-08-21 21:16:00,1.6815,1.6816,1.6813,1.6814,53800000.0
2007-08-21 21:17:00,1.6813,1.6817,1.6813,1.6816,87600000.0
2007-08-21 21:18:00,1.6815,1.6819,1.6814,1.6818,77600000.0
2007-08-21 21:19:00,1.6818,1.6818,1.6816,1.6816,40600000.0
2007-08-21 21:20:00,1.6815,1.6815,1.6814,1.6814,16800000.0
2007-08-21 21:21:00,1.6814,1.6815,1.6812,1.6812,40900000.0
2007-08-21 21:22:00,1.6813,1.6816,1.6812,1.6813,62700000.0
2007-08-21 21:23:00,1.6812,1.6814,1.6812,1.6813,20700000.0
2007-08-21 21:24:00,1.6813,1.6817,1.6813,1.6817,119700000.0
2007-08-21 21:25:00,1.6816,1.6817,1.6808,1.6809,189500000.0
2007-08-21 21:26:00,1.6808,1.6813,1.6808,1.6813,103500000.0
2007-08-21 21:27:00,1.6811,1.6816,1.6811,1.6813,41400000.0
2007-08-21 21:28:00,1.6813,1.6814,1.6813,1.6814,12000000.0
2007-08-21 21:29:00,1.6814,1.6814,1.6812,1.6813,82700000.0
2007-08-21 21:30:00,1.6813,1.6814,1.6809,1.6809,101000000.0
2007-08-21 21:31:00,1.68075,1.681,1.68075,1.681,9600000.0
2007-08-21 21:32:00,1.6809,1.6809,1.6809,1.6809,3200000.0
2007-08-21 21:33:00,1.6809,1.681,1.6807,1.6809,34800000.0
2007-08-21 21:34:00,1.6809,1.681,1.68065,1.6808,76000000.0
2007-08-21 21:35:00,1.6808,1.68085,1.6805,1.6806,57100000.0
2007-08-21 21:36:00,1.6806,1.6806,1.6799,1.6802,208800000.0
2007-08-21 21:37:00,1.6801,1.6804,1.68,1.6803,163500000.0
2007-08-21 21:38:00,1.6804,1.6805,1.68,1.6802,171300000.0
2007-08-21 21:39:00,1.6801,1.6809,1.6801,1.6806,228300000.0
2007-08-21 21:40:00,1.6806,1.6809,1.6805,1.6809,38400000.0
2007-08-21 21:41:00,1.6809,1.6811,1.6808,1.6809,57100000.0
2007-08-21 21:42:00,1.6809,1.68105,1.6806,1.6808,78200000.0
2007-08-21 21:43:00,1.6807,1.6808,1.6806,1.6808,8800000.0
2007-08-21 21:44:00,1.6806,1.6807,1.6806,1.6807,16000000.0
2007-08-21 21:45:00,1.6806,1.68085,1.6806,1.68075,48300000.0
2007-08-21 21:46:00,1.68075,1.68075,1.68065,1.68065,1200000.0
2007-08-21 21:47:00,1.68065,1.6807,1.6803,1.6805,87100000.0
2007-08-21 21:48:00,1.6805,1.6805,1.6805,1.6805,17300000.0
2007-08-21 21:49:00,1.6805,1.6806,1.68005,1.6805,48100000.0
2007-08-21 21:50:00,1.6804,1.6805,1.6804,1.6804,38200000.0
2007-08-21 21:51:00,1.6804,1.6809,1.6802,1.6809,117900000.0
2007-08-21 21:52:00,1.6809,1.681,1.68075,1.6809,50000000.0
2007-08-21 21:53:00,1.68085,1.68095,1.6802,1.6802,51400000.0
2007-08-21 21:54:00,1.6802,1.6802,1.6797,1.67985,43600000.0
2007-08-21 21:55:00,1.6799,1.6802,1.6795,1.6802,93800000.0
2007-08-21 21:56:00,1.6802,1.6802,1.6793,1.6795,90700000.0
2007-08-21 21:57:00,1.6796,1.6798,1.6794,1.6797,215499999.0
2007-08-21 21:58:00,1.6797,1.6803,1.6793,1.6794,482500000.0
2007-08-21 21:59:00,1.6794,1.6803,1.6793,1.6801,237299999.0
2007-08-21 22:00:00,1.6802,1.6807,1.6799,1.6807,144200000.0
2007-08-21 22:01:00,1.6806,1.6806,1.6805,1.6805,18800000.0
2007-08-21 22:02:00,1.6805,1.6811,1.6805,1.681,74100000.0
2007-08-21 22:03:00,1.681,1.681,1.6801,1.6804,125700000.0
2007-08-21 22:04:00,1.6804,1.6804,1.6795,1.68,304000000.0
2007-08-21 22:05:00,1.6798,1.6801,1.6796,1.6798,150400000.0
2007-08-21 22:06:00,1.6798,1.6805,1.6798,1.6801,135300000.0
2007-08-21 22:07:00,1.6806,1.6806,1.68035,1.6805,27700000.0
2007-08-21 22:08:00,1.6805,1.6805,1.6804,1.6805,24900000.0
2007-08-21 22:09:00,1.6805,1.6806,1.6804,1.6805,34500000.0
2007-08-21 22:10:00,1.6805,1.6805,1.6802,1.6804,45200000.0
2007-08-21 22:11:00,1.6804,1.6804,1.6804,1.6804,46600000.0
2007-08-21 22:12:00,1.6804,1.68095,1.6804,1.6807,46600000.0
2007-08-21 22:13:00,1.6808,1.6809,1.6808,1.6808,67500000.0
2007-08-21 22:14:00,1.6808,1.6809,1.6806,1.6808,74800000.0
2007-08-21 22:15:00,1.6808,1.6809,1.6808,1.68085,36800000.0
2007-08-21 22:16:00,1.6809,1.6812,1.6808,1.6812,63000000.0
2007-08-21 22:17:00,1.6812,1.6812,1.6807,1.6807,82100000.0
2007-08-21 22:18:00,1.6807,1.6808,1.6805,1.6807,114700000.0
2007-08-21 22:19:00,1.6807,1.6807,1.6807,1.6807,23200000.0
2007-08-21 22:20:00,1.6808,1.6808,1.6807,1.6808,41600000.0
2007-08-21 22:21:00,1.6808,1.6808,1.6806,1.6807,61200000.0
2007-08-21 22:22:00,1.6807,1.6807,1.6804,1.6805,30200000.0
2007-08-21 22:23:00,1.6805,1.6805,1.6803,1.6804,20200000.0
2007-08-21 22:24:00,1.6804,1.6805,1.68,1.6801,18600000.0
2007-08-21 22:25:00,1.68,1.6801,1.6797,1.6797,64500000.0
2007-08-21 22:26:00,1.6796,1.6799,1.6796,1.6799,85600000.0
2007-08-21 22:27:00,1.6797,1.6799,1.6797,1.6799,40500000.0
2007-08-21 22:28:00,1.6798,1.6802,1.6798,1.6801,53200000.0
2007-08-21 22:29:00,1.6801,1.6802,1.6798,1.68,42600000.0
2007-08-21 22:30:00,1.6798,1.68,1.67965,1.67965,55600000.0
2007-08-21 22:31:00,1.68,1.68,1.67965,1.67965,45900000.0
2007-08-21 22:32:00,1.68,1.6802,1.68,1.6801,26400000.0
2007-08-21 22:33:00,1.68,1.6801,1.68,1.6801,25200000.0
2007-08-21 22:34:00,1.6801,1.6802,1.6799,1.6799,29400000.0
2007-08-21 22:35:00,1.6799,1.6802,1.6799,1.6802,15000000.0
2007-08-21 22:36:00,1.6801,1.6801,1.68,1.6801,26600000.0
2007-08-21 22:37:00,1.68,1.6801,1.68,1.68,14800000.0
2007-08-21 22:38:00,1.6801,1.6801,1.68,1.6801,9400000.0
2007-08-21 22:39:00,1.6801,1.6801,1.6799,1.68,44100000.0
2007-08-21 22:40:00,1.6801,1.6801,1.6801,1.6801,7000000.0
2007-08-21 22:41:00,1.6801,1.6801,1.6801,1.6801,34000000.0
2007-08-21 22:42:00,1.6801,1.6802,1.6795,1.6799,94300000.0
2007-08-21 22:43:00,1.6799,1.6799,1.6792,1.6792,59800000.0
2007-08-21 22:44:00,1.6794,1.6795,1.6792,1.6795,64300000.0
2007-08-21 22:45:00,1.6795,1.6796,1.6786,1.679,207600000.0
2007-08-21 22:46:00,1.679,1.6793,1.6787,1.679,156400000.0
2007-08-21 22:47:00,1.6791,1.6791,1.679,1.679,28000000.0
2007-08-21 22:48:00,1.679,1.679,1.6788,1.6789,87299999.0
2007-08-21 22:49:00,1.679,1.6792,1.6789,1.6792,105200000.0
2007-08-21 22:50:00,1.6792,1.6792,1.6791,1.6791,49600000.0
2007-08-21 22:51:00,1.6791,1.6791,1.6785,1.6786,222600000.0
2007-08-21 22:52:00,1.6788,1.6791,1.6787,1.6788,104600000.0
2007-08-21 22:53:00,1.6788,1.6793,1.67875,1.6793,68500000.0
2007-08-21 22:54:00,1.6793,1.6795,1.6793,1.6795,47200000.0
2007-08-21 22:55:00,1.6796,1.6796,1.6793,1.6793,27000000.0
2007-08-21 22:56:00,1.67955,1.6796,1.6793,1.6793,9600000.0
2007-08-21 22:57:00,1.6794,1.6795,1.6789,1.6789,29800000.0
2007-08-21 22:58:00,1.67895,1.6792,1.6788,1.6792,115800000.0
2007-08-21 22:59:00,1.6792,1.6794,1.6791,1.6794,49800000.0
2007-08-21 23:00:00,1.6794,1.6794,1.6793,1.6793,21200000.0
2007-08-21 23:02:00,1.6793,1.6794,1.6793,1.6794,8600000.0
2007-08-21 23:03:00,1.6793,1.6793,1.6793,1.6793,4000000.0
2007-08-21 23:04:00,1.6794,1.6794,1.6792,1.6792,19700000.0
2007-08-21 23:05:00,1.6797,1.6797,1.6789,1.6793,78800000.0
2007-08-21 23:06:00,1.6792,1.6795,1.679,1.6794,49200000.0
2007-08-21 23:07:00,1.6794,1.6794,1.6794,1.6794,5600000.0
2007-08-21 23:08:00,1.6794,1.6795,1.6793,1.6793,42400000.0
2007-08-21 23:09:00,1.6791,1.6791,1.6791,1.6791,35400000.0
2007-08-21 23:10:00,1.6792,1.6792,1.6785,1.6785,35400000.0
2007-08-21 23:11:00,1.6787,1.6793,1.6787,1.6791,60600000.0
2007-08-21 23:12:00,1.6791,1.6792,1.6788,1.6788,32100000.0
2007-08-21 23:13:00,1.6789,1.6792,1.6788,1.6791,57400000.0
2007-08-21 23:14:00,1.6791,1.6792,1.6791,1.6792,13600000.0
2007-08-21 23:15:00,1.6791,1.6796,1.679,1.6795,100800000.0
2007-08-21 23:16:00,1.6795,1.6795,1.6793,1.6793,30200000.0
2007-08-21 23:17:00,1.6793,1.6795,1.6792,1.6792,30400000.0
2007-08-21 23:18:00,1.6792,1.6795,1.6792,1.6795,18200000.0
2007-08-21 23:19:00,1.6795,1.6797,1.6795,1.6796,30600000.0
2007-08-21 23:20:00,1.6797,1.6798,1.6797,1.6798,7800000.0
2007-08-21 23:21:00,1.6798,1.6798,1.6798,1.6798,1600000.0
2007-08-21 23:22:00,1.6798,1.682,1.6798,1.6806,111800000.0
2007-08-21 23:23:00,1.6806,1.6806,1.6802,1.6802,26100000.0
2007-08-21 23:24:00,1.6803,1.6804,1.6802,1.6804,72100000.0
2007-08-21 23:25:00,1.6804,1.6804,1.6797,1.6797,35600000.0
2007-08-21 23:26:00,1.6798,1.68,1.6797,1.6798,141300000.0
2007-08-21 23:27:00,1.6798,1.6798,1.6791,1.6791,38000000.0
2007-08-21 23:28:00,1.6792,1.6792,1.6789,1.6792,77800000.0
2007-08-21 23:29:00,1.6791,1.6797,1.6791,1.6794,135000000.0
2007-08-21 23:30:00,1.6794,1.6798,1.6789,1.6797,184000000.0
2007-08-21 23:31:00,1.6794,1.6797,1.6794,1.6794,45000000.0
2007-08-21 23:32:00,1.6793,1.6793,1.6793,1.6793,1200000.0
2007-08-21 23:33:00,1.67935,1.6795,1.67935,1.6795,11200000.0
2007-08-21 23:34:00,1.6795,1.6798,1.6795,1.6798,19000000.0
2007-08-21 23:35:00,1.6798,1.6798,1.6797,1.6797,28800000.0
2007-08-21 23:36:00,1.6798,1.68,1.6798,1.68,62800000.0
2007-08-21 23:37:00,1.68,1.6801,1.6797,1.6798,53800000.0
2007-08-21 23:38:00,1.68,1.6801,1.6799,1.68,91800000.0
2007-08-21 23:39:00,1.6801,1.6801,1.6788,1.6797,94900000.0
2007-08-21 23:40:00,1.6791,1.6795,1.6791,1.6795,12400000.0
2007-08-21 23:42:00,1.6797,1.6798,1.6797,1.6797,45600000.0
2007-08-21 23:43:00,1.6797,1.6801,1.6797,1.68,50300000.0
2007-08-21 23:44:00,1.6799,1.6801,1.6795,1.68,43000000.0
2007-08-21 23:45:00,1.6798,1.6801,1.6798,1.6801,5200000.0
2007-08-21 23:46:00,1.68,1.6806,1.6798,1.6806,90400000.0
2007-08-21 23:47:00,1.6803,1.6807,1.6803,1.6807,21000000.0
2007-08-21 23:48:00,1.6806,1.6806,1.6804,1.6805,26000000.0
2007-08-21 23:49:00,1.6805,1.6805,1.6805,1.6805,8800000.0
2007-08-21 23:50:00,1.6805,1.6806,1.6805,1.6806,8600000.0
2007-08-21 23:51:00,1.6805,1.6806,1.6803,1.6805,63800000.0
2007-08-21 23:52:00,1.6806,1.6806,1.68025,1.6805,36000000.0
2007-08-21 23:53:00,1.6804,1.6806,1.6803,1.6804,67400000.0
2007-08-21 23:54:00,1.6806,1.6806,1.6806,1.6806,4600000.0
2007-08-21 23:56:00,1.6806,1.6806,1.6804,1.6805,31200000.0
2007-08-21 23:57:00,1.6803,1.6803,1.6803,1.6803,21600000.0
2007-08-21 23:58:00,1.6805,1.6805,1.6804,1.6805,207500000.0
2007-08-21 23:59:00,1.6806,1.6844,1.6806,1.6827,207500000.0
2007-08-22 00:00:00,1.6827,1.6836,1.6823,1.6826,220100000.0
2007-08-22 00:01:00,1.6825,1.6836,1.6825,1.6828,174000000.0
2007-08-22 00:02:00,1.6828,1.6831,1.6828,1.6828,89900000.0
2007-08-22 00:03:00,1.683,1.6836,1.68295,1.6836,144300000.0
2007-08-22 00:04:00,1.6834,1.6839,1.6833,1.6834,127400000.0
2007-08-22 00:05:00,1.6833,1.6834,1.6833,1.6833,41000000.0
2007-08-22 00:06:00,1.6833,1.6833,1.683,1.6832,118800000.0
2007-08-22 00:07:00,1.6832,1.6832,1.6832,1.6832,39600000.0
2007-08-22 00:08:00,1.68305,1.68305,1.683,1.683,10000000.0
2007-08-22 00:09:00,1.683,1.6833,1.6824,1.6827,105200000.0
2007-08-22 00:10:00,1.6829,1.683,1.6826,1.6829,122300000.0
2007-08-22 00:11:00,1.6829,1.6829,1.6827,1.6827,25900000.0
2007-08-22 00:12:00,1.6828,1.683,1.6825,1.6827,108400000.0
2007-08-22 00:13:00,1.683,1.6831,1.6828,1.6831,94500000.0
2007-08-22 00:14:00,1.683,1.6832,1.6825,1.6828,170100000.0
2007-08-22 00:15:00,1.6828,1.6829,1.6828,1.6829,18600000.0
2007-08-22 00:16:00,1.6829,1.6833,1.6829,1.6833,238200000.0
2007-08-22 00:17:00,1.6833,1.6833,1.6831,1.6831,101400000.0
2007-08-22 00:18:00,1.6831,1.6831,1.6829,1.6829,139600000.0
2007-08-22 00:19:00,1.6829,1.6831,1.6829,1.683,60900000.0
2007-08-22 00:20:00,1.6829,1.6835,1.6828,1.6834,162800000.0
2007-08-22 00:21:00,1.6835,1.6842,1.6829,1.6841,174900000.0
2007-08-22 00:22:00,1.6841,1.6867,1.684,1.6857,429400000.0
2007-08-22 00:23:00,1.6858,1.6867,1.6858,1.6867,266800000.0
2007-08-22 00:24:00,1.6867,1.6867,1.6855,1.6855,124000000.0
2007-08-22 00:25:00,1.6855,1.6855,1.6831,1.6838,193900000.0
2007-08-22 00:26:00,1.6837,1.6848,1.6831,1.6842,340300000.0
2007-08-22 00:27:00,1.684,1.6845,1.684,1.6842,124200000.0
2007-08-22 00:28:00,1.6842,1.6843,1.684,1.6843,126700000.0
2007-08-22 00:29:00,1.6843,1.6864,1.6842,1.6858,212400000.0
2007-08-22 00:30:00,1.6856,1.6859,1.6853,1.6858,106799999.0
2007-08-22 00:31:00,1.6859,1.68625,1.6856,1.68625,174500000.0
2007-08-22 00:32:00,1.6864,1.6868,1.6858,1.6868,237500000.0
2007-08-22 00:33:00,1.687,1.6875,1.6869,1.6872,99700000.0
2007-08-22 00:34:00,1.6874,1.6879,1.6872,1.6875,173700001.0
2007-08-22 00:35:00,1.6875,1.6875,1.6871,1.6874,167500000.0
2007-08-22 00:36:00,1.6874,1.6874,1.6863,1.6866,118800000.0
2007-08-22 00:37:00,1.6866,1.6868,1.6856,1.6862,504600000.0
2007-08-22 00:38:00,1.6864,1.6866,1.6861,1.6866,231800000.0
2007-08-22 00:39:00,1.6866,1.6866,1.686,1.686,250200000.0
2007-08-22 00:40:00,1.6861,1.6864,1.6842,1.6849,209600000.0
2007-08-22 00:41:00,1.6849,1.6852,1.6841,1.6845,130100000.0
2007-08-22 00:42:00,1.6844,1.6844,1.683,1.6837,226200000.0
2007-08-22 00:43:00,1.6838,1.6838,1.6833,1.6837,54000000.0
2007-08-22 00:44:00,1.6837,1.6838,1.6826,1.6827,265300000.0
2007-08-22 00:45:00,1.6825,1.6833,1.6825,1.6832,266100000.0
2007-08-22 00:46:00,1.6832,1.6835,1.6832,1.6835,88600001.0
2007-08-22 00:47:00,1.6834,1.6837,1.6833,1.6836,80400000.0
2007-08-22 00:48:00,1.6835,1.6836,1.6833,1.6835,45600000.0
2007-08-22 00:49:00,1.6834,1.6836,1.6832,1.6833,85600000.0
2007-08-22 00:50:00,1.6832,1.6832,1.6829,1.6831,96400000.0
2007-08-22 00:51:00,1.683,1.683,1.6824,1.6828,111400000.0
2007-08-22 00:52:00,1.6828,1.6837,1.6827,1.6836,168700000.0
2007-08-22 00:53:00,1.6837,1.6838,1.6832,1.6834,228800000.0
2007-08-22 00:54:00,1.6832,1.6843,1.6832,1.6843,81400000.0
2007-08-22 00:55:00,1.6842,1.6849,1.6841,1.6847,294800000.0
2007-08-22 00:56:00,1.6846,1.6847,1.6841,1.6841,241300000.0
2007-08-22 00:57:00,1.6841,1.6852,1.6841,1.6849,258800000.0
2007-08-22 00:58:00,1.6849,1.6849,1.6847,1.6847,59900000.0
2007-08-22 00:59:00,1.6845,1.6845,1.6828,1.6836,184600000.0
2007-08-22 01:00:00,1.6831,1.6837,1.683,1.6835,120900000.0
2007-08-22 01:01:00,1.6835,1.6835,1.6832,1.6832,80500000.0
2007-08-22 01:02:00,1.6831,1.6831,1.6829,1.6829,54800000.0
2007-08-22 01:03:00,1.6829,1.6829,1.6827,1.6827,35000000.0
2007-08-22 01:04:00,1.6827,1.6827,1.6826,1.6827,25000000.0
2007-08-22 01:05:00,1.6827,1.6829,1.6827,1.6829,83800000.0
2007-08-22 01:06:00,1.6829,1.6831,1.6826,1.6829,290100000.0
2007-08-22 01:07:00,1.6829,1.6833,1.6829,1.6831,149900000.0
2007-08-22 01:08:00,1.6831,1.6835,1.683,1.6832,193599999.0
2007-08-22 01:09:00,1.6832,1.6833,1.683,1.6832,203700000.0
2007-08-22 01:10:00,1.68325,1.6835,1.6832,1.6834,140400000.0
2007-08-22 01:11:00,1.6834,1.6834,1.6834,1.6834,53800000.0
2007-08-22 01:12:00,1.6833,1.6836,1.68315,1.6835,37500000.0
2007-08-22 01:13:00,1.6833,1.6835,1.683,1.6833,123800000.0
2007-08-22 01:14:00,1.6833,1.6834,1.6828,1.6829,55000000.0
2007-08-22 01:15:00,1.6829,1.6829,1.68205,1.68205,43100000.0
2007-08-22 01:16:00,1.682,1.6821,1.6807,1.68095,157900000.0
2007-08-22 01:17:00,1.6807,1.681,1.6804,1.6806,118100000.0
2007-08-22 01:18:00,1.6806,1.6808,1.6804,1.6804,125400000.0
2007-08-22 01:19:00,1.6804,1.6817,1.6804,1.6812,453500002.0
2007-08-22 01:20:00,1.68125,1.6813,1.681,1.6812,265900000.0
2007-08-22 01:21:00,1.6812,1.6812,1.6811,1.6811,25300000.0
2007-08-22 01:22:00,1.6812,1.682,1.6811,1.6812,110700000.0
2007-08-22 01:23:00,1.6812,1.6838,1.6812,1.6831,418000001.0
2007-08-22 01:24:00,1.6833,1.6838,1.68315,1.6835,290900000.0
2007-08-22 01:25:00,1.6835,1.6838,1.6834,1.6838,100800000.0
2007-08-22 01:26:00,1.6838,1.6838,1.6835,1.6836,92800000.0
2007-08-22 01:27:00,1.6837,1.6841,1.6837,1.684,129300000.0
2007-08-22 01:28:00,1.684,1.6843,1.6838,1.6839,243400000.0
2007-08-22 01:29:00,1.6839,1.6839,1.68385,1.6839,18600000.0
2007-08-22 01:30:00,1.6839,1.684,1.683,1.683,125000000.0
2007-08-22 01:31:00,1.6831,1.6831,1.6825,1.6825,49900000.0
2007-08-22 01:32:00,1.6825,1.6825,1.6817,1.6819,165100000.0
2007-08-22 01:33:00,1.6819,1.682,1.6818,1.682,40000000.0
2007-08-22 01:34:00,1.6819,1.6821,1.6819,1.682,124400000.0
2007-08-22 01:35:00,1.6821,1.6821,1.682,1.682,17600000.0
2007-08-22 01:36:00,1.682,1.682,1.6812,1.6818,44200000.0
2007-08-22 01:37:00,1.6818,1.6822,1.6818,1.6818,88200000.0
2007-08-22 01:38:00,1.6818,1.6819,1.6815,1.6816,127400000.0
2007-08-22 01:39:00,1.6816,1.6821,1.6816,1.6821,56200000.0
2007-08-22 01:40:00,1.6821,1.6821,1.682,1.682,9600000.0
2007-08-22 01:42:00,1.6821,1.6821,1.682,1.6821,20800000.0
2007-08-22 01:43:00,1.682,1.6821,1.682,1.682,38400000.0
2007-08-22 01:44:00,1.682,1.6821,1.6818,1.682,106000000.0
2007-08-22 01:45:00,1.682,1.682,1.6819,1.6819,15000000.0
2007-08-22 01:46:00,1.6819,1.6822,1.6819,1.6821,283399999.0
2007-08-22 01:47:00,1.6821,1.6822,1.682,1.682,91800000.0
2007-08-22 01:48:00,1.6819,1.6821,1.6819,1.682,76200000.0
2007-08-22 01:49:00,1.682,1.6822,1.682,1.682,193800000.0
2007-08-22 01:50:00,1.682,1.682,1.6817,1.6817,57000000.0
2007-08-22 01:51:00,1.6818,1.6818,1.6814,1.6814,72700000.0
2007-08-22 01:52:00,1.6814,1.6814,1.6805,1.6809,91600000.0
2007-08-22 01:53:00,1.6807,1.6809,1.6803,1.6809,167100000.0
2007-08-22 01:54:00,1.6809,1.681,1.6807,1.6809,76600000.0
2007-08-22 01:55:00,1.6809,1.6809,1.6802,1.6805,90400000.0
2007-08-22 01:56:00,1.6805,1.6807,1.6805,1.6807,46000000.0
2007-08-22 01:57:00,1.68075,1.6814,1.68075,1.6809,428700000.0
2007-08-22 01:58:00,1.6808,1.6808,1.68,1.6807,248500001.0
2007-08-22 01:59:00,1.6807,1.6809,1.6806,1.6807,71800000.0
2007-08-22 02:00:00,1.6807,1.6814,1.6804,1.6804,439900000.0
2007-08-22 02:01:00,1.6806,1.6812,1.6805,1.6811,320100000.0
2007-08-22 02:02:00,1.681,1.6816,1.681,1.6816,294600000.0
2007-08-22 02:03:00,1.6816,1.6822,1.6816,1.6822,225000000.0
2007-08-22 02:04:00,1.6823,1.6835,1.6823,1.6833,303200000.0
2007-08-22 02:05:00,1.6833,1.6833,1.6819,1.6827,95600000.0
2007-08-22 02:06:00,1.68295,1.6845,1.6827,1.6842,211800000.0
2007-08-22 02:07:00,1.6842,1.6843,1.6836,1.6836,168400000.0
2007-08-22 02:08:00,1.6836,1.6837,1.6831,1.6831,176600000.0
2007-08-22 02:09:00,1.6831,1.6832,1.6829,1.6831,85800000.0
2007-08-22 02:10:00,1.683,1.6832,1.6828,1.683,216200000.0
2007-08-22 02:11:00,1.683,1.6831,1.6827,1.6829,171600000.0
2007-08-22 02:12:00,1.6829,1.6829,1.6829,1.6829,5000000.0
2007-08-22 02:13:00,1.6829,1.683,1.6822,1.6822,196200000.0
2007-08-22 02:14:00,1.6822,1.6826,1.6821,1.6826,179700000.0
2007-08-22 02:15:00,1.6826,1.6826,1.6821,1.6822,180800000.0
2007-08-22 02:16:00,1.6822,1.6826,1.682,1.6826,233200000.0
2007-08-22 02:17:00,1.6826,1.6827,1.6826,1.6826,30900000.0
2007-08-22 02:18:00,1.6826,1.683,1.6826,1.6829,93600000.0
2007-08-22 02:19:00,1.6829,1.683,1.6825,1.6827,115500000.0
2007-08-22 02:20:00,1.6826,1.6829,1.6824,1.6824,44800000.0
2007-08-22 02:21:00,1.6824,1.6826,1.6822,1.6823,166200000.0
2007-08-22 02:22:00,1.6824,1.6825,1.6823,1.6825,145500001.0
2007-08-22 02:23:00,1.6825,1.6825,1.68205,1.6823,202900000.0
2007-08-22 02:24:00,1.6824,1.6828,1.68235,1.6828,94000000.0
2007-08-22 02:25:00,1.6827,1.683,1.6826,1.6829,129700000.0
2007-08-22 02:26:00,1.6829,1.6837,1.6826,1.6837,219700000.0
2007-08-22 02:27:00,1.6838,1.6841,1.6833,1.6836,327399996.0
2007-08-22 02:28:00,1.6836,1.6836,1.6831,1.68325,87400000.0
2007-08-22 02:29:00,1.6833,1.6834,1.6833,1.6833,38400000.0
2007-08-22 02:30:00,1.68345,1.6838,1.6833,1.6835,259300000.0
2007-08-22 02:31:00,1.68345,1.68345,1.6832,1.6832,14000000.0
2007-08-22 02:32:00,1.683,1.6833,1.6829,1.6831,91500000.0
2007-08-22 02:33:00,1.6831,1.6833,1.683,1.6831,54100000.0
2007-08-22 02:34:00,1.6832,1.6833,1.683,1.6832,45800000.0
2007-08-22 02:35:00,1.68325,1.6833,1.6831,1.68315,69400000.0
2007-08-22 02:36:00,1.6831,1.6833,1.683,1.6831,192300000.0
2007-08-22 02:37:00,1.6832,1.6832,1.68265,1.6829,306200001.0
2007-08-22 02:38:00,1.6828,1.6828,1.6827,1.6828,156900000.0
2007-08-22 02:39:00,1.6828,1.68285,1.6825,1.68275,138500000.0
2007-08-22 02:40:00,1.68275,1.6829,1.6825,1.6826,54800000.0
2007-08-22 02:41:00,1.6827,1.6827,1.6825,1.6825,57000000.0
2007-08-22 02:42:00,1.6825,1.6825,1.6823,1.6823,66100000.0
2007-08-22 02:43:00,1.68235,1.6824,1.68225,1.6823,64100000.0
2007-08-22 02:44:00,1.6823,1.6823,1.6821,1.6821,28800000.0
2007-08-22 02:45:00,1.682,1.6824,1.6819,1.6823,170400000.0
2007-08-22 02:46:00,1.6822,1.6824,1.6819,1.6821,103300000.0
2007-08-22 02:47:00,1.6823,1.6823,1.6822,1.6822,16400000.0
2007-08-22 02:48:00,1.6821,1.6822,1.682,1.6821,52100000.0
2007-08-22 02:49:00,1.6821,1.6821,1.681,1.681,148000000.0
2007-08-22 02:50:00,1.6809,1.682,1.6809,1.6818,285600002.0
2007-08-22 02:51:00,1.6819,1.6819,1.6817,1.6818,42800000.0
2007-08-22 02:52:00,1.6818,1.682,1.6817,1.6818,123500000.0
2007-08-22 02:53:00,1.6818,1.6818,1.6816,1.6817,99500000.0
2007-08-22 02:54:00,1.6817,1.6819,1.6814,1.6814,180000000.0
2007-08-22 02:55:00,1.6814,1.6821,1.6814,1.6818,443800000.0
2007-08-22 02:56:00,1.6818,1.682,1.6814,1.6819,477100001.0
2007-08-22 02:57:00,1.6819,1.6824,1.6819,1.6824,94300000.0
2007-08-22 02:58:00,1.6825,1.6835,1.6825,1.6832,370000000.0
2007-08-22 02:59:00,1.6832,1.6838,1.6832,1.6838,502300002.0
2007-08-22 03:00:00,1.6837,1.6844,1.68335,1.6843,409400001.0
2007-08-22 03:01:00,1.6842,1.6848,1.6837,1.6845,270699999.0
2007-08-22 03:02:00,1.6845,1.6848,1.684,1.6845,115700000.0
2007-08-22 03:03:00,1.6845,1.6845,1.6828,1.683,364900000.0
2007-08-22 03:04:00,1.6828,1.683,1.6824,1.6829,118800000.0
2007-08-22 03:05:00,1.683,1.683,1.6826,1.6828,32200000.0
2007-08-22 03:06:00,1.6828,1.683,1.6827,1.6829,30400000.0
2007-08-22 03:07:00,1.683,1.683,1.6828,1.683,8000000.0
2007-08-22 03:08:00,1.6828,1.6828,1.68245,1.68245,19200000.0
2007-08-22 03:09:00,1.6824,1.6826,1.6822,1.6826,214000000.0
2007-08-22 03:10:00,1.6826,1.6829,1.6825,1.6827,169699996.0
2007-08-22 03:11:00,1.6827,1.6828,1.6826,1.6826,37300000.0
2007-08-22 03:12:00,1.6826,1.6829,1.6826,1.68265,150600000.0
2007-08-22 03:13:00,1.6829,1.683,1.68265,1.6827,138400000.0
2007-08-22 03:14:00,1.6827,1.6844,1.68265,1.6844,341500002.0
2007-08-22 03:15:00,1.6844,1.6845,1.6833,1.6837,581700001.0
2007-08-22 03:16:00,1.6837,1.684,1.6835,1.684,114700000.0
2007-08-22 03:17:00,1.68425,1.6854,1.6839,1.6839,212200000.0
2007-08-22 03:18:00,1.6839,1.6839,1.6838,1.6838,60100000.0
2007-08-22 03:20:00,1.6838,1.684,1.6838,1.6838,61200000.0
2007-08-22 03:21:00,1.6838,1.684,1.6836,1.684,72800000.0
2007-08-22 03:22:00,1.68395,1.6847,1.6839,1.6847,83100000.0
2007-08-22 03:23:00,1.6847,1.6849,1.6846,1.6846,276099999.0
2007-08-22 03:24:00,1.6846,1.6847,1.684,1.6841,86600000.0
2007-08-22 03:25:00,1.684,1.68405,1.6835,1.6837,395100001.0
2007-08-22 03:26:00,1.6837,1.6838,1.6833,1.6833,221800000.0
2007-08-22 03:27:00,1.6833,1.6839,1.6832,1.6833,195600000.0
2007-08-22 03:28:00,1.6833,1.68365,1.6831,1.68335,280800000.0
2007-08-22 03:29:00,1.6835,1.6836,1.683,1.6833,382000000.0
2007-08-22 03:30:00,1.6835,1.68375,1.6832,1.6833,156400000.0
2007-08-22 03:31:00,1.6837,1.68425,1.6835,1.6842,212100000.0
2007-08-22 03:32:00,1.6842,1.6848,1.68395,1.6848,190500000.0
2007-08-22 03:33:00,1.6849,1.68495,1.6843,1.68485,120700000.0
2007-08-22 03:34:00,1.6848,1.6853,1.6847,1.6851,277600000.0
2007-08-22 03:35:00,1.6851,1.6852,1.68465,1.6847,253900000.0
2007-08-22 03:36:00,1.685,1.6855,1.6848,1.6851,418600001.0
2007-08-22 03:37:00,1.6851,1.6858,1.6851,1.6856,278500000.0
2007-08-22 03:38:00,1.6856,1.6859,1.6848,1.6849,378100000.0
2007-08-22 03:39:00,1.6849,1.6849,1.68425,1.6847,343199999.0
2007-08-22 03:40:00,1.6846,1.6848,1.6845,1.6847,17600000.0
2007-08-22 03:41:00,1.6846,1.68485,1.6846,1.6848,82300000.0
2007-08-22 03:42:00,1.6849,1.68505,1.68465,1.68475,90000000.0
2007-08-22 03:43:00,1.68475,1.68475,1.6842,1.6846,177000000.0
2007-08-22 03:44:00,1.6847,1.6853,1.6847,1.6853,45000000.0
2007-08-22 03:45:00,1.6852,1.6859,1.6852,1.6858,260000000.0
2007-08-22 03:46:00,1.6859,1.6862,1.6856,1.6856,390600000.0
2007-08-22 03:47:00,1.6855,1.6857,1.685,1.685,209999999.0
2007-08-22 03:48:00,1.6851,1.6854,1.6843,1.6845,411600004.0
2007-08-22 03:49:00,1.68445,1.6847,1.684,1.6841,558300003.0
2007-08-22 03:50:00,1.684,1.6847,1.6839,1.6847,178500000.0
2007-08-22 03:51:00,1.6848,1.6853,1.6846,1.6853,147800000.0
2007-08-22 03:52:00,1.6855,1.6857,1.6845,1.6845,461500001.0
2007-08-22 03:53:00,1.6845,1.6853,1.6845,1.685,396299999.0
2007-08-22 03:54:00,1.685,1.6855,1.6848,1.6855,267399998.0
2007-08-22 03:55:00,1.6855,1.6856,1.6851,1.6855,355099993.0
2007-08-22 03:56:00,1.6856,1.6873,1.6855,1.6871,308200000.0
2007-08-22 03:57:00,1.6867,1.68725,1.686,1.6863,359500000.0
2007-08-22 03:58:00,1.6863,1.6864,1.68595,1.686,431600000.0
2007-08-22 03:59:00,1.686,1.6862,1.68575,1.6861,214800000.0
2007-08-22 04:00:00,1.6861,1.6865,1.686,1.6863,170700000.0
2007-08-22 04:01:00,1.6863,1.6864,1.6863,1.6863,42400000.0
2007-08-22 04:02:00,1.6862,1.6862,1.685,1.685,194199998.0
2007-08-22 04:03:00,1.6851,1.6862,1.6851,1.6855,268700000.0
2007-08-22 04:04:00,1.6855,1.6856,1.6852,1.6853,63200000.0
2007-08-22 04:05:00,1.6853,1.6853,1.685,1.68525,156000000.0
2007-08-22 04:06:00,1.6852,1.6855,1.6851,1.6852,61200000.0
2007-08-22 04:07:00,1.6852,1.6852,1.6851,1.6852,17600000.0
2007-08-22 04:08:00,1.6852,1.6852,1.685,1.685,29900000.0
2007-08-22 04:09:00,1.6851,1.6855,1.6849,1.6851,284400000.0
2007-08-22 04:10:00,1.6851,1.68535,1.68505,1.6851,92100000.0
2007-08-22 04:11:00,1.6851,1.6855,1.685,1.6854,177299997.0
2007-08-22 04:12:00,1.6854,1.6854,1.6851,1.6852,132800000.0
2007-08-22 04:13:00,1.6852,1.6857,1.6852,1.6855,169500000.0
2007-08-22 04:14:00,1.6855,1.6857,1.68515,1.6853,113100000.0
2007-08-22 04:15:00,1.6853,1.6855,1.68525,1.6855,43700000.0
2007-08-22 04:16:00,1.6855,1.6855,1.68485,1.6851,167500000.0
2007-08-22 04:17:00,1.6852,1.6853,1.6852,1.6852,115900000.0
2007-08-22 04:18:00,1.6852,1.6854,1.6851,1.6854,114500000.0
2007-08-22 04:19:00,1.6854,1.6854,1.6852,1.6852,61400000.0
2007-08-22 04:20:00,1.6852,1.6852,1.68505,1.68505,53700000.0
2007-08-22 04:21:00,1.6849,1.685,1.6845,1.6845,94000000.0
2007-08-22 04:22:00,1.6846,1.6846,1.6841,1.6842,98900000.0
2007-08-22 04:23:00,1.6841,1.6841,1.68355,1.6836,54800000.0
2007-08-22 04:24:00,1.6836,1.6839,1.6829,1.6832,324199999.0
2007-08-22 04:25:00,1.6833,1.6837,1.6831,1.6831,143700000.0
2007-08-22 04:26:00,1.6831,1.6833,1.6831,1.6833,40200000.0
2007-08-22 04:27:00,1.6834,1.6835,1.6831,1.6835,88200000.0
2007-08-22 04:28:00,1.6835,1.6841,1.6835,1.6837,422000001.0
2007-08-22 04:29:00,1.6837,1.6837,1.68265,1.68265,161900000.0
2007-08-22 04:30:00,1.6831,1.6831,1.6823,1.6824,273399999.0
2007-08-22 04:31:00,1.6824,1.6832,1.6824,1.6831,289099998.0
2007-08-22 04:32:00,1.683,1.6837,1.6829,1.6835,394400001.0
2007-08-22 04:33:00,1.6836,1.6844,1.6836,1.68415,425900001.0
2007-08-22 04:34:00,1.6841,1.6847,1.6841,1.68445,257299998.0
2007-08-22 04:35:00,1.6846,1.6849,1.6842,1.6849,195700000.0
2007-08-22 04:36:00,1.6849,1.6852,1.68475,1.6848,171500000.0
2007-08-22 04:37:00,1.6848,1.6848,1.6846,1.6846,52500000.0
2007-08-22 04:38:00,1.6846,1.6847,1.6844,1.6844,63900000.0
2007-08-22 04:39:00,1.6846,1.6846,1.6842,1.6843,26400000.0
2007-08-22 04:40:00,1.6841,1.6844,1.6841,1.6844,17700000.0
2007-08-22 04:41:00,1.6844,1.6849,1.6844,1.6848,153300000.0
2007-08-22 04:42:00,1.6848,1.6848,1.6845,1.6845,28800000.0
2007-08-22 04:43:00,1.6845,1.6847,1.6843,1.6845,96300000.0
2007-08-22 04:44:00,1.6848,1.6848,1.68415,1.68415,148600001.0
2007-08-22 04:45:00,1.6842,1.6844,1.6842,1.6844,34100000.0
2007-08-22 04:46:00,1.6844,1.6846,1.6844,1.6846,91200000.0
2007-08-22 04:47:00,1.6846,1.6846,1.684,1.6841,322100000.0
2007-08-22 04:48:00,1.6842,1.6843,1.684,1.6842,48000000.0
2007-08-22 04:49:00,1.6842,1.6844,1.684,1.6842,160800000.0
2007-08-22 04:50:00,1.6843,1.6849,1.6843,1.6847,233800000.0
2007-08-22 04:51:00,1.6848,1.6848,1.6847,1.6848,74800000.0
2007-08-22 04:52:00,1.6849,1.6853,1.6849,1.685,37000000.0
2007-08-22 04:53:00,1.6851,1.6851,1.6849,1.685,151200000.0
2007-08-22 04:54:00,1.685,1.6851,1.6849,1.6849,21600000.0
2007-08-22 04:55:00,1.6849,1.6851,1.6848,1.6848,62900000.0
2007-08-22 04:56:00,1.6847,1.6848,1.6847,1.6847,32800000.0
2007-08-22 04:57:00,1.6847,1.6853,1.6847,1.6851,152800000.0
2007-08-22 04:58:00,1.6852,1.6854,1.6851,1.6853,82000000.0
2007-08-22 04:59:00,1.6853,1.6856,1.6852,1.6854,127500000.0
2007-08-22 05:00:00,1.6854,1.6857,1.6853,1.6857,87400000.0
2007-08-22 05:01:00,1.6856,1.6857,1.6855,1.6856,78400000.0
2007-08-22 05:02:00,1.6856,1.6857,1.6852,1.6854,100100000.0
2007-08-22 05:03:00,1.6853,1.6855,1.6851,1.6853,308000000.0
2007-08-22 05:04:00,1.6852,1.6853,1.685,1.685,161500000.0
2007-08-22 05:05:00,1.685,1.6852,1.685,1.6851,95200000.0
2007-08-22 05:06:00,1.6851,1.6851,1.68395,1.6846,305800000.0
2007-08-22 05:07:00,1.68455,1.6853,1.6845,1.6851,252300000.0
2007-08-22 05:08:00,1.6851,1.6853,1.6851,1.6852,61900000.0
2007-08-22 05:09:00,1.6853,1.6853,1.6847,1.6852,78000000.0
2007-08-22 05:10:00,1.6852,1.68555,1.6852,1.68555,55400000.0
2007-08-22 05:11:00,1.6855,1.6855,1.68525,1.68535,41600000.0
2007-08-22 05:12:00,1.68535,1.68535,1.6851,1.6852,32700000.0
2007-08-22 05:13:00,1.685,1.6853,1.6847,1.6851,171700000.0
2007-08-22 05:14:00,1.6851,1.6851,1.6846,1.6846,69700000.0
2007-08-22 05:15:00,1.6848,1.6849,1.6843,1.6844,141300000.0
2007-08-22 05:16:00,1.6844,1.6844,1.684,1.6841,144000000.0
2007-08-22 05:17:00,1.6842,1.6843,1.6841,1.6841,28900000.0
2007-08-22 05:18:00,1.6841,1.6841,1.6841,1.6841,14800000.0
2007-08-22 05:19:00,1.6841,1.6842,1.684,1.684,116400000.0
2007-08-22 05:20:00,1.684,1.684,1.6834,1.6835,76000000.0
2007-08-22 05:21:00,1.6835,1.6835,1.6829,1.6831,93800000.0
2007-08-22 05:22:00,1.6831,1.6834,1.683,1.68315,190800000.0
2007-08-22 05:23:00,1.6833,1.6833,1.6832,1.6833,35800000.0
2007-08-22 05:24:00,1.6833,1.6834,1.6832,1.6834,45000000.0
2007-08-22 05:25:00,1.6834,1.6835,1.6831,1.6834,132800000.0
2007-08-22 05:26:00,1.6836,1.6847,1.6836,1.6839,178200000.0
2007-08-22 05:27:00,1.6838,1.6842,1.6838,1.6838,81800000.0
2007-08-22 05:28:00,1.68375,1.6842,1.6835,1.6835,97100000.0
2007-08-22 05:29:00,1.6835,1.6838,1.6834,1.6835,120500000.0
2007-08-22 05:30:00,1.68345,1.6839,1.6834,1.6835,236699997.0
2007-08-22 05:31:00,1.6835,1.6835,1.6835,1.6835,52000000.0
2007-08-22 05:32:00,1.6834,1.6834,1.6834,1.6834,3200000.0
2007-08-22 05:33:00,1.6835,1.6835,1.6821,1.6828,232700000.0
2007-08-22 05:34:00,1.6829,1.6833,1.6826,1.6829,631399998.0
2007-08-22 05:35:00,1.6829,1.683,1.6824,1.6829,470799997.0
2007-08-22 05:36:00,1.6829,1.6831,1.6827,1.6829,272799999.0
2007-08-22 05:37:00,1.68295,1.6832,1.6824,1.6825,425499998.0
2007-08-22 05:38:00,1.6826,1.683,1.6825,1.6828,298099999.0
2007-08-22 05:39:00,1.6828,1.6829,1.6824,1.6826,138600000.0
2007-08-22 05:40:00,1.6826,1.6828,1.6825,1.6826,144300000.0
2007-08-22 05:41:00,1.68255,1.6837,1.6825,1.6836,264100000.0
2007-08-22 05:42:00,1.6836,1.6838,1.6832,1.6837,155400000.0
2007-08-22 05:43:00,1.68365,1.68365,1.68345,1.6835,34100000.0
2007-08-22 05:44:00,1.6836,1.6843,1.6836,1.68405,139300000.0
2007-08-22 05:45:00,1.6842,1.6851,1.6842,1.6847,378300000.0
2007-08-22 05:46:00,1.6846,1.6847,1.6839,1.6846,264500000.0
2007-08-22 05:47:00,1.6846,1.6847,1.6843,1.6843,130500000.0
2007-08-22 05:48:00,1.6843,1.6845,1.6843,1.6843,65200000.0
2007-08-22 05:50:00,1.6843,1.6843,1.68405,1.6842,65199999.0
2007-08-22 05:51:00,1.6841,1.6841,1.68385,1.684,181000000.0
2007-08-22 05:52:00,1.684,1.684,1.6834,1.6834,182000000.0
2007-08-22 05:53:00,1.6835,1.6837,1.6831,1.6832,66500000.0
2007-08-22 05:54:00,1.6832,1.6835,1.6832,1.6833,209100000.0
2007-08-22 05:55:00,1.6833,1.6838,1.68325,1.6838,217000000.0
2007-08-22 05:56:00,1.6837,1.6839,1.6836,1.6837,100800000.0
2007-08-22 05:57:00,1.6837,1.6842,1.6837,1.6842,256300000.0
2007-08-22 05:58:00,1.6842,1.6843,1.684,1.684,405300000.0
2007-08-22 05:59:00,1.6841,1.6842,1.6841,1.6842,26400000.0
2007-08-22 06:00:00,1.6842,1.6843,1.6841,1.6841,87100000.0
2007-08-22 06:01:00,1.6843,1.6843,1.6839,1.6839,157300000.0
2007-08-22 06:02:00,1.6839,1.6841,1.6837,1.6837,223000000.0
2007-08-22 06:03:00,1.6837,1.6838,1.6835,1.6835,139400000.0
2007-08-22 06:04:00,1.6836,1.6839,1.6835,1.6838,373900000.0
2007-08-22 06:05:00,1.6838,1.6839,1.6837,1.6837,122600000.0
2007-08-22 06:06:00,1.6837,1.6837,1.6833,1.68335,92700001.0
2007-08-22 06:07:00,1.68335,1.6836,1.68335,1.6836,133900000.0
2007-08-22 06:08:00,1.6836,1.6837,1.6835,1.6837,17600000.0
2007-08-22 06:09:00,1.6836,1.6839,1.6834,1.6834,77800000.0
2007-08-22 06:10:00,1.6835,1.6835,1.6832,1.6832,129800000.0
2007-08-22 06:11:00,1.6832,1.6832,1.6823,1.6825,328000003.0
2007-08-22 06:12:00,1.68235,1.6824,1.6817,1.6819,137900000.0
2007-08-22 06:13:00,1.6819,1.6822,1.6817,1.6821,107400000.0
2007-08-22 06:14:00,1.6823,1.6825,1.68205,1.6825,335599999.0
2007-08-22 06:15:00,1.6826,1.6836,1.68235,1.6835,300100000.0
2007-08-22 06:16:00,1.6835,1.6836,1.6833,1.68345,134000000.0
2007-08-22 06:17:00,1.68345,1.68345,1.6825,1.6833,355400000.0
2007-08-22 06:18:00,1.6833,1.6838,1.6831,1.6837,255599999.0
2007-08-22 06:19:00,1.6837,1.6846,1.6837,1.6843,285700000.0
2007-08-22 06:20:00,1.6843,1.6844,1.684,1.6842,51100000.0
2007-08-22 06:21:00,1.6842,1.6844,1.684,1.6843,143700000.0
2007-08-22 06:22:00,1.6843,1.6843,1.6841,1.6843,40200000.0
2007-08-22 06:23:00,1.6844,1.6844,1.68405,1.6842,348400000.0
2007-08-22 06:24:00,1.6842,1.6843,1.6841,1.6842,47300000.0
2007-08-22 06:25:00,1.6841,1.6842,1.6839,1.6841,105000000.0
2007-08-22 06:26:00,1.684,1.684,1.6838,1.68385,106400000.0
2007-08-22 06:27:00,1.6841,1.6841,1.68325,1.68325,82900000.0
2007-08-22 06:28:00,1.6832,1.6833,1.68315,1.6833,83300000.0
2007-08-22 06:29:00,1.68325,1.6835,1.6825,1.68285,223100000.0
2007-08-22 06:30:00,1.6829,1.6829,1.6826,1.6826,42400000.0
2007-08-22 06:31:00,1.68255,1.6831,1.68225,1.6825,195500000.0
2007-08-22 06:32:00,1.6825,1.6827,1.6821,1.6821,160300000.0
2007-08-22 06:33:00,1.682,1.6832,1.6819,1.6832,221100000.0
2007-08-22 06:34:00,1.6832,1.6837,1.6831,1.6836,237000000.0
2007-08-22 06:35:00,1.6836,1.6837,1.6835,1.6836,72900000.0
2007-08-22 06:36:00,1.6836,1.6836,1.6835,1.6836,19200000.0
2007-08-22 06:37:00,1.6835,1.6836,1.6834,1.6835,59600000.0
2007-08-22 06:38:00,1.6835,1.6836,1.6831,1.6836,197000000.0
2007-08-22 06:39:00,1.6835,1.6839,1.6835,1.6838,176100000.0
2007-08-22 06:40:00,1.6839,1.6849,1.6836,1.6846,462699999.0
2007-08-22 06:41:00,1.6844,1.6848,1.68425,1.6844,541399999.0
2007-08-22 06:42:00,1.6844,1.6849,1.6844,1.6846,237000000.0
2007-08-22 06:43:00,1.6847,1.6852,1.6847,1.6848,347700000.0
2007-08-22 06:44:00,1.6849,1.6852,1.6848,1.6851,158800000.0
2007-08-22 06:45:00,1.685,1.685,1.6844,1.6844,208300000.0
2007-08-22 06:46:00,1.6844,1.6845,1.6841,1.6842,332399999.0
2007-08-22 06:47:00,1.6842,1.6843,1.6839,1.6841,177200000.0
2007-08-22 06:48:00,1.6842,1.6842,1.6837,1.684,123100000.0
2007-08-22 06:49:00,1.684,1.684,1.6837,1.68375,130500000.0
2007-08-22 06:50:00,1.68375,1.684,1.6836,1.684,267400000.0
2007-08-22 06:51:00,1.684,1.6845,1.684,1.6845,183600000.0
2007-08-22 06:52:00,1.6843,1.68455,1.6842,1.6843,81600000.0
2007-08-22 06:53:00,1.6843,1.68445,1.684,1.68425,46400000.0
2007-08-22 06:54:00,1.68425,1.68425,1.6839,1.68415,90700000.0
2007-08-22 06:55:00,1.6841,1.6841,1.68385,1.6839,62500000.0
2007-08-22 06:56:00,1.6839,1.6839,1.6837,1.6839,40000000.0
2007-08-22 06:57:00,1.684,1.6845,1.684,1.6844,216600000.0
2007-08-22 06:58:00,1.6844,1.6848,1.6843,1.6847,203499999.0
2007-08-22 06:59:00,1.6847,1.6849,1.6845,1.6848,165600000.0
2007-08-22 07:00:00,1.6847,1.6849,1.6845,1.6847,151000000.0
2007-08-22 07:01:00,1.685,1.685,1.6847,1.6848,64900000.0
2007-08-22 07:02:00,1.6848,1.6848,1.6844,1.6844,95300000.0
2007-08-22 07:03:00,1.68435,1.6845,1.6842,1.6844,153800000.0
2007-08-22 07:04:00,1.6843,1.6846,1.6842,1.6843,204700000.0
2007-08-22 07:05:00,1.6842,1.6844,1.68415,1.6844,70800000.0
2007-08-22 07:06:00,1.6843,1.6844,1.6839,1.684,237900000.0
2007-08-22 07:07:00,1.6839,1.6841,1.683,1.6831,239000000.0
2007-08-22 07:08:00,1.6831,1.6837,1.683,1.6837,301700000.0
2007-08-22 07:09:00,1.6837,1.6843,1.6837,1.6839,208500000.0
2007-08-22 07:10:00,1.6838,1.6839,1.683,1.6837,211800000.0
2007-08-22 07:11:00,1.6837,1.6837,1.6831,1.6833,126200000.0
2007-08-22 07:12:00,1.6833,1.6835,1.6832,1.6835,41200000.0
2007-08-22 07:13:00,1.68345,1.6836,1.6833,1.6835,152500000.0
2007-08-22 07:14:00,1.6836,1.6837,1.6832,1.6834,329200000.0
2007-08-22 07:15:00,1.6834,1.6836,1.6831,1.6831,184400000.0
2007-08-22 07:16:00,1.6831,1.6831,1.6825,1.6826,310099999.0
2007-08-22 07:17:00,1.6826,1.6829,1.6819,1.6822,299899999.0
2007-08-22 07:18:00,1.6823,1.6827,1.6821,1.6822,230600000.0
2007-08-22 07:19:00,1.6822,1.6824,1.6812,1.6813,229800000.0
2007-08-22 07:20:00,1.6813,1.6813,1.68,1.6802,461300000.0
2007-08-22 07:21:00,1.6802,1.6808,1.6799,1.68075,454100000.0
2007-08-22 07:22:00,1.6807,1.6811,1.68055,1.6811,281200000.0
2007-08-22 07:23:00,1.6809,1.6812,1.6806,1.6807,452700000.0
2007-08-22 07:24:00,1.6806,1.6813,1.6799,1.68,595699998.0
2007-08-22 07:25:00,1.68,1.6811,1.6798,1.6811,522200000.0
2007-08-22 07:26:00,1.6811,1.6814,1.6809,1.6813,290900000.0
2007-08-22 07:27:00,1.6813,1.6819,1.6811,1.6811,502199998.0
2007-08-22 07:28:00,1.6813,1.6817,1.6811,1.6816,273200000.0
2007-08-22 07:29:00,1.6814,1.6815,1.681,1.681,206799999.0
2007-08-22 07:30:00,1.681,1.6813,1.6802,1.6806,576800000.0
2007-08-22 07:31:00,1.6806,1.6808,1.6803,1.6805,432699996.0
2007-08-22 07:32:00,1.6805,1.6807,1.6795,1.6795,203399999.0
2007-08-22 07:33:00,1.6796,1.6799,1.6781,1.6794,527000000.0
2007-08-22 07:34:00,1.6795,1.6798,1.6791,1.6798,206900000.0
2007-08-22 07:35:00,1.6796,1.67985,1.67925,1.6794,255000000.0
2007-08-22 07:36:00,1.6794,1.68015,1.6794,1.68015,170400000.0
2007-08-22 07:37:00,1.6802,1.68025,1.6796,1.6798,255900000.0
2007-08-22 07:38:00,1.6798,1.6799,1.6793,1.6793,180100000.0
2007-08-22 07:39:00,1.6795,1.6796,1.6792,1.6795,359199997.0
2007-08-22 07:40:00,1.67945,1.6795,1.6789,1.6792,697799999.0
2007-08-22 07:41:00,1.6791,1.6794,1.6789,1.6793,337299998.0
2007-08-22 07:42:00,1.67935,1.6794,1.67925,1.6794,28600000.0
2007-08-22 07:43:00,1.6795,1.6803,1.6794,1.6801,362200000.0
2007-08-22 07:44:00,1.68,1.6802,1.6796,1.68,646500000.0
2007-08-22 07:45:00,1.68,1.6806,1.6799,1.6805,745199999.0
2007-08-22 07:46:00,1.6806,1.6812,1.6805,1.6811,498499999.0
2007-08-22 07:47:00,1.6811,1.6812,1.6803,1.6805,370799998.0
2007-08-22 07:48:00,1.6805,1.6809,1.6803,1.6804,207200000.0
2007-08-22 07:49:00,1.6804,1.6808,1.6803,1.6807,160800001.0
2007-08-22 07:50:00,1.6808,1.6808,1.6806,1.6806,52400000.0
2007-08-22 07:51:00,1.6806,1.6806,1.6801,1.6804,217700000.0
2007-08-22 07:52:00,1.6804,1.6805,1.6801,1.68015,242300000.0
2007-08-22 07:53:00,1.6804,1.6804,1.68005,1.6802,149400000.0
2007-08-22 07:54:00,1.6802,1.68035,1.6801,1.68035,104700000.0
2007-08-22 07:55:00,1.6804,1.6814,1.68035,1.6812,343899999.0
2007-08-22 07:56:00,1.6811,1.6818,1.6811,1.68155,229700001.0
2007-08-22 07:57:00,1.68155,1.68155,1.6812,1.68155,155200000.0
2007-08-22 07:58:00,1.68155,1.68215,1.6815,1.68195,232400000.0
2007-08-22 07:59:00,1.68195,1.6822,1.68175,1.6822,167400000.0
2007-08-22 08:00:00,1.6822,1.68325,1.6822,1.6827,396000000.0
2007-08-22 08:01:00,1.6827,1.6829,1.68125,1.6818,537900000.0
2007-08-22 08:02:00,1.6818,1.6821,1.6816,1.6819,239199999.0
2007-08-22 08:03:00,1.682,1.6829,1.682,1.6827,251700000.0
2007-08-22 08:04:00,1.6829,1.68355,1.6829,1.683,162400000.0
2007-08-22 08:05:00,1.683,1.683,1.6813,1.6818,164700000.0
2007-08-22 08:06:00,1.68175,1.6818,1.68065,1.68065,167200000.0
2007-08-22 08:07:00,1.68065,1.6809,1.6802,1.6806,327000000.0
2007-08-22 08:08:00,1.6806,1.6807,1.6795,1.6795,518799999.0
2007-08-22 08:09:00,1.6795,1.6797,1.6792,1.6796,337600000.0
2007-08-22 08:10:00,1.67955,1.6797,1.67925,1.6795,709799999.0
2007-08-22 08:11:00,1.6796,1.67995,1.67935,1.6794,440500000.0
2007-08-22 08:12:00,1.6796,1.68,1.67955,1.67975,215200000.0
2007-08-22 08:13:00,1.67975,1.67975,1.679,1.6792,204300000.0
2007-08-22 08:14:00,1.6792,1.6804,1.6791,1.6801,558699999.0
2007-08-22 08:15:00,1.6801,1.6808,1.68,1.6804,246300000.0
2007-08-22 08:16:00,1.6804,1.6807,1.6799,1.6799,139600000.0
2007-08-22 08:17:00,1.6799,1.6808,1.6799,1.6805,253500000.0
2007-08-22 08:18:00,1.6805,1.6811,1.68025,1.6811,245400000.0
2007-08-22 08:19:00,1.6811,1.6813,1.6807,1.6809,495599999.0
2007-08-22 08:20:00,1.6808,1.6809,1.68025,1.6805,146500000.0
2007-08-22 08:21:00,1.68055,1.6807,1.6799,1.6803,236800000.0
2007-08-22 08:22:00,1.6803,1.6803,1.6795,1.6796,458200000.0
2007-08-22 08:23:00,1.6796,1.6796,1.6791,1.6793,585000001.0
2007-08-22 08:24:00,1.6793,1.6796,1.6789,1.6793,430800001.0
2007-08-22 08:25:00,1.6792,1.6794,1.6789,1.6792,307400000.0
2007-08-22 08:26:00,1.6792,1.6804,1.6792,1.68,240000001.0
2007-08-22 08:27:00,1.68,1.6802,1.6796,1.6796,221199999.0
2007-08-22 08:28:00,1.6795,1.6802,1.67945,1.6796,457799997.0
2007-08-22 08:29:00,1.6796,1.6802,1.6796,1.68,229400000.0
2007-08-22 08:30:00,1.6801,1.6801,1.679,1.679,397700000.0
2007-08-22 08:31:00,1.679,1.679,1.6777,1.6782,417799999.0
2007-08-22 08:32:00,1.6782,1.679,1.6778,1.6778,289300000.0
2007-08-22 08:33:00,1.6778,1.6783,1.6765,1.67825,721699998.0
2007-08-22 08:34:00,1.67825,1.6784,1.67785,1.6782,351100000.0
2007-08-22 08:35:00,1.6782,1.67845,1.6777,1.67775,307000000.0
2007-08-22 08:36:00,1.6777,1.6782,1.6771,1.67725,700399999.0
2007-08-22 08:37:00,1.6772,1.67735,1.6769,1.6769,343800000.0
2007-08-22 08:38:00,1.6769,1.6777,1.6769,1.6769,651800000.0
2007-08-22 08:39:00,1.6769,1.6779,1.6767,1.6778,458200000.0
2007-08-22 08:40:00,1.6779,1.6783,1.6776,1.6781,556399999.0
2007-08-22 08:41:00,1.6781,1.6782,1.677,1.6782,462300000.0
2007-08-22 08:42:00,1.6781,1.6788,1.6781,1.6786,211900000.0
2007-08-22 08:43:00,1.6786,1.67885,1.67815,1.6785,183400000.0
2007-08-22 08:44:00,1.6785,1.6793,1.6785,1.67895,142500000.0
2007-08-22 08:45:00,1.67895,1.67905,1.67805,1.6788,329800000.0
2007-08-22 08:46:00,1.6787,1.6797,1.67865,1.6797,348500000.0
2007-08-22 08:47:00,1.6797,1.6798,1.6787,1.6795,393200000.0
2007-08-22 08:48:00,1.6795,1.6799,1.6794,1.67985,246900000.0
2007-08-22 08:49:00,1.67985,1.68015,1.6786,1.6793,415200002.0
2007-08-22 08:50:00,1.6793,1.6799,1.6787,1.6791,570600000.0
2007-08-22 08:51:00,1.679,1.6794,1.6787,1.6792,331399998.0
2007-08-22 08:52:00,1.6794,1.68,1.6792,1.6797,404600001.0
2007-08-22 08:53:00,1.6797,1.6797,1.6792,1.6792,262300000.0
2007-08-22 08:54:00,1.6792,1.6795,1.6792,1.6794,221200000.0
2007-08-22 08:55:00,1.6794,1.6795,1.679,1.679,189200000.0
2007-08-22 08:56:00,1.679,1.6795,1.6789,1.6794,158200000.0
2007-08-22 08:57:00,1.6795,1.6796,1.6793,1.6793,219300000.0
2007-08-22 08:58:00,1.6793,1.6793,1.6785,1.67855,240399999.0
2007-08-22 08:59:00,1.6787,1.6788,1.6781,1.6785,602699999.0
2007-08-22 09:00:00,1.6786,1.6789,1.6784,1.6786,320299999.0
2007-08-22 09:01:00,1.6787,1.6787,1.678,1.6782,278500000.0
2007-08-22 09:02:00,1.6782,1.6789,1.6781,1.6787,111000000.0
2007-08-22 09:03:00,1.6787,1.6787,1.67805,1.6787,138700000.0
2007-08-22 09:04:00,1.6788,1.6788,1.6785,1.6785,69400000.0
2007-08-22 09:05:00,1.6785,1.67875,1.6781,1.6785,187300001.0
2007-08-22 09:06:00,1.6785,1.6788,1.6782,1.6782,318400000.0
2007-08-22 09:07:00,1.6782,1.6788,1.6781,1.6787,536800002.0
2007-08-22 09:08:00,1.6788,1.6791,1.6785,1.6785,378000003.0
2007-08-22 09:09:00,1.6785,1.6785,1.678,1.6783,390500001.0
2007-08-22 09:10:00,1.6782,1.6785,1.6779,1.6782,778800000.0
2007-08-22 09:11:00,1.6782,1.6784,1.6781,1.6781,30000000.0
2007-08-22 09:12:00,1.6781,1.679,1.678,1.6787,320400000.0
2007-08-22 09:13:00,1.6786,1.679,1.678,1.67845,682400000.0
2007-08-22 09:14:00,1.6784,1.6793,1.6781,1.6793,376200000.0
2007-08-22 09:15:00,1.6793,1.6794,1.6787,1.6788,607600000.0
2007-08-22 09:16:00,1.6791,1.6797,1.6789,1.6793,489800001.0
2007-08-22 09:17:00,1.6794,1.68,1.6792,1.6796,526700001.0
2007-08-22 09:18:00,1.6796,1.6801,1.6796,1.6799,239800000.0
2007-08-22 09:19:00,1.6798,1.6802,1.6798,1.6802,320809998.0
2007-08-22 09:20:00,1.6802,1.6803,1.6798,1.6803,389470000.0
2007-08-22 09:21:00,1.6804,1.68065,1.6802,1.68045,406100000.0
2007-08-22 09:22:00,1.68045,1.68055,1.6799,1.6802,427400002.0
2007-08-22 09:23:00,1.6801,1.6802,1.6799,1.68005,248300001.0
2007-08-22 09:24:00,1.68005,1.6803,1.68,1.6801,78400000.0
2007-08-22 09:25:00,1.6801,1.6805,1.6801,1.6803,218500001.0
2007-08-22 09:26:00,1.6804,1.681,1.6803,1.68095,229600000.0
2007-08-22 09:27:00,1.681,1.6813,1.6805,1.68075,201899999.0
2007-08-22 09:28:00,1.681,1.6812,1.6807,1.6808,290500000.0
2007-08-22 09:29:00,1.6809,1.6811,1.6805,1.681,294500000.0
2007-08-22 09:30:00,1.6808,1.6808,1.6804,1.6807,147499998.0
2007-08-22 09:31:00,1.6806,1.6809,1.6806,1.6807,163400000.0
2007-08-22 09:32:00,1.681,1.681,1.6806,1.681,112400000.0
2007-08-22 09:33:00,1.6808,1.681,1.6806,1.6809,94900000.0
2007-08-22 09:34:00,1.6809,1.6813,1.6806,1.6812,286399999.0
2007-08-22 09:35:00,1.6812,1.6824,1.6811,1.6824,521400001.0
2007-08-22 09:36:00,1.6825,1.6828,1.682,1.6821,617200001.0
2007-08-22 09:37:00,1.6823,1.6824,1.6815,1.6821,389100000.0
2007-08-22 09:38:00,1.6818,1.6821,1.6817,1.682,535600001.0
2007-08-22 09:39:00,1.6822,1.6826,1.682,1.6826,166600000.0
2007-08-22 09:40:00,1.6825,1.6825,1.6821,1.6824,323180000.0
2007-08-22 09:41:00,1.6822,1.6824,1.6819,1.6819,175800001.0
2007-08-22 09:42:00,1.6819,1.6819,1.6817,1.6818,132999999.0
2007-08-22 09:43:00,1.6818,1.6821,1.6817,1.6817,402300000.0
2007-08-22 09:44:00,1.6818,1.6821,1.6817,1.6817,230700000.0
2007-08-22 09:45:00,1.6818,1.6823,1.6818,1.6823,275200000.0
2007-08-22 09:46:00,1.6823,1.6823,1.6817,1.68175,166000000.0
2007-08-22 09:47:00,1.68175,1.6821,1.6817,1.6818,556400000.0
2007-08-22 09:48:00,1.6818,1.6818,1.681,1.6814,279600001.0
2007-08-22 09:49:00,1.6814,1.6817,1.6813,1.6813,349500001.0
2007-08-22 09:50:00,1.6813,1.6816,1.6809,1.68095,306300000.0
2007-08-22 09:51:00,1.6809,1.6813,1.6805,1.6808,627700000.0
2007-08-22 09:52:00,1.681,1.681,1.6806,1.6809,352600000.0
2007-08-22 09:53:00,1.6809,1.6812,1.6809,1.681,159200000.0
2007-08-22 09:54:00,1.6812,1.6812,1.6807,1.6808,128000000.0
2007-08-22 09:55:00,1.6808,1.6813,1.6802,1.6802,520100000.0
2007-08-22 09:56:00,1.6802,1.6806,1.6799,1.6805,292100000.0
2007-08-22 09:57:00,1.6804,1.681,1.68005,1.681,425500000.0
2007-08-22 09:58:00,1.681,1.681,1.6801,1.6803,266900000.0
2007-08-22 09:59:00,1.6803,1.6808,1.68,1.6804,429560001.0
2007-08-22 10:00:00,1.6804,1.6808,1.67995,1.68075,907879999.0
2007-08-22 10:01:00,1.6807,1.6808,1.6802,1.6803,481629999.0
2007-08-22 10:02:00,1.68025,1.6806,1.6802,1.6803,182500000.0
2007-08-22 10:03:00,1.6803,1.6804,1.6802,1.6803,122900000.0
2007-08-22 10:04:00,1.6804,1.6806,1.6802,1.6804,110200000.0
2007-08-22 10:05:00,1.6804,1.6807,1.6802,1.6805,96500000.0
2007-08-22 10:06:00,1.6804,1.6805,1.6803,1.6805,76100000.0
2007-08-22 10:07:00,1.6805,1.6805,1.6802,1.6803,80700000.0
2007-08-22 10:08:00,1.68025,1.6811,1.68025,1.681,319000000.0
2007-08-22 10:09:00,1.681,1.681,1.6802,1.6804,357400000.0
2007-08-22 10:10:00,1.6804,1.681,1.6803,1.6809,226200000.0
2007-08-22 10:11:00,1.6809,1.6812,1.6809,1.6809,358600000.0
2007-08-22 10:12:00,1.6809,1.6811,1.6806,1.6806,271700001.0
2007-08-22 10:13:00,1.6805,1.6807,1.6802,1.6802,106800000.0
2007-08-22 10:14:00,1.68025,1.6806,1.68025,1.6805,106500000.0
2007-08-22 10:15:00,1.6805,1.6805,1.68025,1.68035,39400000.0
2007-08-22 10:16:00,1.68035,1.6807,1.68,1.68,79700000.0
2007-08-22 10:17:00,1.6801,1.6803,1.6801,1.68015,222100000.0
2007-08-22 10:18:00,1.6803,1.6805,1.68015,1.6805,27500000.0
2007-08-22 10:19:00,1.6803,1.6805,1.6802,1.6805,288300000.0
2007-08-22 10:20:00,1.6805,1.6812,1.6805,1.681,211900000.0
2007-08-22 10:21:00,1.681,1.681,1.6808,1.6808,77100000.0
2007-08-22 10:22:00,1.681,1.6814,1.6808,1.681,572900000.0
2007-08-22 10:23:00,1.681,1.6811,1.6805,1.6808,626700002.0
2007-08-22 10:24:00,1.6809,1.6814,1.6808,1.6813,282400000.0
2007-08-22 10:25:00,1.6814,1.6814,1.6807,1.6808,655500002.0
2007-08-22 10:26:00,1.6809,1.6809,1.6802,1.6804,421900000.0
2007-08-22 10:27:00,1.68025,1.6803,1.6797,1.6802,697200001.0
2007-08-22 10:28:00,1.6802,1.6802,1.6794,1.6794,280800000.0
2007-08-22 10:29:00,1.6794,1.6795,1.6789,1.6795,145000000.0
2007-08-22 10:30:00,1.67925,1.6797,1.6791,1.6791,213100000.0
2007-08-22 10:31:00,1.6791,1.6792,1.6787,1.6792,498600001.0
2007-08-22 10:32:00,1.6793,1.6794,1.6789,1.6793,392400000.0
2007-08-22 10:33:00,1.6793,1.6799,1.6791,1.6798,538499999.0
2007-08-22 10:34:00,1.6797,1.6797,1.6794,1.6794,88100000.0
2007-08-22 10:35:00,1.6794,1.6803,1.6793,1.6801,734700000.0
2007-08-22 10:36:00,1.6801,1.6804,1.6797,1.6801,332100000.0
2007-08-22 10:37:00,1.68,1.6801,1.6796,1.6797,311599999.0
2007-08-22 10:38:00,1.6797,1.6798,1.6795,1.6796,416999998.0
2007-08-22 10:39:00,1.6796,1.6797,1.6795,1.6797,162800000.0
2007-08-22 10:40:00,1.6797,1.68005,1.6797,1.6799,198800000.0
2007-08-22 10:41:00,1.6799,1.68,1.6796,1.67975,506500000.0
2007-08-22 10:42:00,1.6797,1.68,1.6797,1.6799,232200000.0
2007-08-22 10:43:00,1.6799,1.6801,1.67945,1.67965,242999999.0
2007-08-22 10:44:00,1.67965,1.6798,1.6794,1.6794,118000000.0
2007-08-22 10:45:00,1.6795,1.6797,1.679,1.6791,184400000.0
2007-08-22 10:46:00,1.6792,1.6792,1.6789,1.6789,239900000.0
2007-08-22 10:47:00,1.679,1.679,1.6789,1.67895,105999998.0
2007-08-22 10:48:00,1.679,1.6792,1.6788,1.67905,260800000.0
2007-08-22 10:49:00,1.67905,1.6796,1.67905,1.6794,149700000.0
2007-08-22 10:50:00,1.6794,1.6795,1.6793,1.67935,25800000.0
2007-08-22 10:51:00,1.6794,1.6795,1.67935,1.6794,37000000.0
2007-08-22 10:52:00,1.6794,1.67985,1.6794,1.67985,41100000.0
2007-08-22 10:53:00,1.6799,1.6805,1.6797,1.67995,201700000.0
2007-08-22 10:54:00,1.67995,1.68,1.67985,1.67995,18200000.0
2007-08-22 10:55:00,1.68,1.6805,1.6799,1.6803,75400000.0
2007-08-22 10:56:00,1.6803,1.68055,1.6801,1.6802,127500002.0
2007-08-22 10:57:00,1.6802,1.6802,1.67945,1.6796,193500001.0
2007-08-22 10:58:00,1.6796,1.6797,1.67885,1.6789,436099999.0
2007-08-22 10:59:00,1.6789,1.6794,1.6787,1.679,464400000.0
2007-08-22 11:00:00,1.679,1.6797,1.679,1.67925,170600000.0
2007-08-22 11:01:00,1.6794,1.6795,1.6789,1.67945,476000003.0
2007-08-22 11:02:00,1.6795,1.6797,1.6793,1.6794,159800000.0
2007-08-22 11:03:00,1.6794,1.6795,1.6793,1.6794,457400001.0
2007-08-22 11:04:00,1.6794,1.6797,1.6793,1.6795,223499999.0
2007-08-22 11:05:00,1.6795,1.6797,1.67935,1.6796,431300001.0
2007-08-22 11:06:00,1.6796,1.6797,1.6784,1.6788,211400000.0
2007-08-22 11:07:00,1.6788,1.6789,1.6783,1.6784,266600003.0
2007-08-22 11:08:00,1.6783,1.6787,1.678,1.6782,492099998.0
2007-08-22 11:09:00,1.6783,1.6788,1.6782,1.6788,90000000.0
2007-08-22 11:10:00,1.6789,1.6789,1.6782,1.67825,80700000.0
2007-08-22 11:11:00,1.67825,1.67825,1.678,1.678,87800000.0
2007-08-22 11:12:00,1.67805,1.67825,1.6779,1.67825,71500000.0
2007-08-22 11:13:00,1.6782,1.6783,1.6777,1.6779,515700001.0
2007-08-22 11:14:00,1.6779,1.6781,1.6777,1.678,126900000.0
2007-08-22 11:15:00,1.678,1.67805,1.6776,1.67765,156700000.0
2007-08-22 11:16:00,1.67765,1.6777,1.6773,1.6777,574000001.0
2007-08-22 11:17:00,1.6777,1.6777,1.67695,1.6773,564100000.0
2007-08-22 11:18:00,1.6774,1.6775,1.6767,1.6769,426900001.0
2007-08-22 11:19:00,1.6769,1.6771,1.6767,1.6768,225400000.0
2007-08-22 11:20:00,1.67685,1.6776,1.67675,1.67705,250300000.0
2007-08-22 11:21:00,1.67705,1.6776,1.67695,1.6775,254000002.0
2007-08-22 11:22:00,1.6775,1.6778,1.6774,1.6777,282600000.0
2007-08-22 11:23:00,1.6777,1.678,1.6777,1.678,203600000.0
2007-08-22 11:24:00,1.678,1.678,1.6777,1.6777,176300000.0
2007-08-22 11:25:00,1.6778,1.67795,1.6775,1.67795,347300000.0
2007-08-22 11:26:00,1.678,1.6781,1.6779,1.678,105800000.0
2007-08-22 11:27:00,1.678,1.678,1.6778,1.6778,39200000.0
2007-08-22 11:28:00,1.6778,1.678,1.6778,1.6778,187700000.0
2007-08-22 11:29:00,1.678,1.678,1.6775,1.6775,63900000.0
2007-08-22 11:30:00,1.6775,1.6775,1.6772,1.6773,187200002.0
2007-08-22 11:31:00,1.6774,1.678,1.6774,1.6778,116000000.0
2007-08-22 11:32:00,1.6778,1.6783,1.6775,1.6778,332800000.0
2007-08-22 11:33:00,1.6781,1.6784,1.6779,1.6779,146500000.0
2007-08-22 11:34:00,1.678,1.678,1.6778,1.678,71500000.0
2007-08-22 11:35:00,1.6779,1.6783,1.6772,1.6772,175800001.0
2007-08-22 11:36:00,1.6774,1.6776,1.6772,1.6774,357700004.0
2007-08-22 11:37:00,1.6774,1.6775,1.6774,1.6775,30400000.0
2007-08-22 11:38:00,1.6775,1.6777,1.6774,1.6777,62800000.0
2007-08-22 11:39:00,1.6777,1.6781,1.6777,1.6779,211300000.0
2007-08-22 11:40:00,1.6779,1.678,1.6778,1.6779,186800000.0
2007-08-22 11:41:00,1.6779,1.678,1.6778,1.678,39500000.0
2007-08-22 11:42:00,1.6779,1.6779,1.6777,1.6778,79600000.0
2007-08-22 11:43:00,1.6777,1.6777,1.6774,1.6776,58500000.0
2007-08-22 11:44:00,1.6778,1.6779,1.6777,1.6777,141400000.0
2007-08-22 11:45:00,1.6777,1.6778,1.6777,1.6777,115400001.0
2007-08-22 11:46:00,1.6778,1.6779,1.6777,1.6779,484000000.0
2007-08-22 11:47:00,1.678,1.6781,1.6778,1.6781,125600000.0
2007-08-22 11:48:00,1.678,1.6781,1.6779,1.6781,97600000.0
2007-08-22 11:49:00,1.678,1.6782,1.6778,1.6779,465300002.0
2007-08-22 11:50:00,1.678,1.6785,1.6779,1.678,986899994.0
2007-08-22 11:51:00,1.6782,1.6784,1.6778,1.6778,165500000.0
2007-08-22 11:52:00,1.6777,1.6778,1.6774,1.6778,279599997.0
2007-08-22 11:53:00,1.6777,1.6778,1.6774,1.6777,316800004.0
2007-08-22 11:54:00,1.6777,1.6777,1.6775,1.6775,58800000.0
2007-08-22 11:55:00,1.6775,1.678,1.6775,1.6779,306600000.0
2007-08-22 11:56:00,1.678,1.6781,1.6779,1.6779,178600000.0
2007-08-22 11:57:00,1.678,1.6781,1.6779,1.6779,69800000.0
2007-08-22 11:58:00,1.6779,1.6779,1.6779,1.6779,37600000.0
2007-08-22 11:59:00,1.6779,1.6782,1.6777,1.6782,389000000.0
2007-08-22 12:00:00,1.6781,1.6781,1.6775,1.6777,329000000.0
2007-08-22 12:01:00,1.6777,1.6778,1.6776,1.6776,75500001.0
2007-08-22 12:02:00,1.6775,1.6777,1.6774,1.6775,175899998.0
2007-08-22 12:03:00,1.6776,1.6777,1.6773,1.6774,128399999.0
2007-08-22 12:04:00,1.6778,1.6778,1.6776,1.6776,34200000.0
2007-08-22 12:05:00,1.6776,1.6779,1.6775,1.6775,187200000.0
2007-08-22 12:06:00,1.6774,1.6777,1.6774,1.6777,85100000.0
2007-08-22 12:07:00,1.6776,1.678,1.6776,1.6778,317900000.0
2007-08-22 12:08:00,1.6779,1.6784,1.6772,1.6773,823499997.0
2007-08-22 12:09:00,1.6772,1.6772,1.6757,1.6758,759600002.0
2007-08-22 12:10:00,1.6758,1.676,1.6753,1.6758,804099999.0
2007-08-22 12:11:00,1.6759,1.67625,1.6759,1.676,312100000.0
2007-08-22 12:12:00,1.676,1.67645,1.676,1.6761,135300000.0
2007-08-22 12:13:00,1.6761,1.6763,1.6757,1.6761,202400000.0
2007-08-22 12:14:00,1.6761,1.6769,1.67605,1.6765,449900000.0
2007-08-22 12:15:00,1.6764,1.6767,1.6761,1.6766,447500001.0
2007-08-22 12:16:00,1.6768,1.6769,1.67665,1.6767,259599999.0
2007-08-22 12:17:00,1.6767,1.6769,1.6761,1.67655,450100000.0
2007-08-22 12:18:00,1.67655,1.67665,1.6764,1.67655,66600000.0
2007-08-22 12:19:00,1.6765,1.6777,1.6763,1.6777,355199999.0
2007-08-22 12:20:00,1.6777,1.6777,1.67705,1.6772,125400000.0
2007-08-22 12:21:00,1.6771,1.6774,1.6769,1.6769,382599999.0
2007-08-22 12:22:00,1.677,1.6772,1.6769,1.677,178900001.0
2007-08-22 12:23:00,1.677,1.6771,1.6768,1.6768,154400000.0
2007-08-22 12:24:00,1.6768,1.6771,1.6767,1.677,257299998.0
2007-08-22 12:25:00,1.6772,1.6772,1.6763,1.6766,616600006.0
2007-08-22 12:26:00,1.6766,1.6774,1.6765,1.677,468099999.0
2007-08-22 12:27:00,1.677,1.6772,1.6749,1.6749,391800000.0
2007-08-22 12:28:00,1.6748,1.6753,1.6743,1.6753,779899994.0
2007-08-22 12:29:00,1.6753,1.6755,1.6749,1.6752,564700002.0
2007-08-22 12:30:00,1.6753,1.6765,1.6753,1.6764,710100003.0
2007-08-22 12:31:00,1.6763,1.6765,1.6759,1.6761,387800000.0
2007-08-22 12:32:00,1.6763,1.6763,1.675,1.6754,394699998.0
2007-08-22 12:33:00,1.6754,1.6754,1.6752,1.6752,318600001.0
2007-08-22 12:34:00,1.6752,1.6753,1.6749,1.6752,364800001.0
2007-08-22 12:35:00,1.6752,1.6755,1.675,1.6752,242200000.0
2007-08-22 12:36:00,1.6753,1.6762,1.6752,1.6754,815099996.0
2007-08-22 12:37:00,1.6755,1.6756,1.6754,1.6755,256299999.0
2007-08-22 12:38:00,1.6755,1.6756,1.67505,1.67505,116800000.0
2007-08-22 12:39:00,1.6752,1.6754,1.6751,1.6752,657499998.0
2007-08-22 12:40:00,1.6752,1.6753,1.6749,1.675,549099998.0
2007-08-22 12:41:00,1.6751,1.6753,1.6747,1.6752,412000000.0
2007-08-22 12:42:00,1.6751,1.6754,1.6748,1.6749,365600000.0
2007-08-22 12:43:00,1.6749,1.6758,1.6749,1.6758,460200000.0
2007-08-22 12:44:00,1.6759,1.6759,1.6751,1.6751,135100000.0
2007-08-22 12:45:00,1.6751,1.6754,1.6749,1.6753,152399999.0
2007-08-22 12:46:00,1.6752,1.6759,1.6752,1.6757,440800000.0
2007-08-22 12:47:00,1.6756,1.676,1.6756,1.6759,100800000.0
2007-08-22 12:48:00,1.676,1.6761,1.6756,1.6757,442099999.0
2007-08-22 12:49:00,1.6757,1.6757,1.6753,1.6754,375000000.0
2007-08-22 12:50:00,1.6753,1.6753,1.675,1.675,274900000.0
2007-08-22 12:51:00,1.6749,1.675,1.6746,1.6748,359900000.0
2007-08-22 12:52:00,1.6749,1.6749,1.6745,1.6746,198299998.0
2007-08-22 12:53:00,1.6746,1.6746,1.6733,1.6737,600699999.0
2007-08-22 12:54:00,1.6737,1.6739,1.6733,1.6735,505499997.0
2007-08-22 12:55:00,1.67355,1.6737,1.6733,1.6736,449200000.0
2007-08-22 12:56:00,1.6736,1.6739,1.6735,1.6737,561600001.0
2007-08-22 12:57:00,1.6737,1.6738,1.6722,1.67235,943599993.0
2007-08-22 12:58:00,1.67235,1.6728,1.6722,1.6722,584200002.0
2007-08-22 12:59:00,1.6723,1.6726,1.67215,1.6725,354300003.0
2007-08-22 13:00:00,1.6725,1.67345,1.6725,1.6734,724300007.0
2007-08-22 13:01:00,1.6734,1.6741,1.6734,1.6736,317800000.0
2007-08-22 13:02:00,1.6736,1.6744,1.67345,1.6742,302700000.0
2007-08-22 13:03:00,1.6742,1.6746,1.6742,1.6745,457600000.0
2007-08-22 13:04:00,1.6744,1.6744,1.6736,1.6736,748700000.0
2007-08-22 13:05:00,1.6737,1.6742,1.6734,1.6742,312000000.0
2007-08-22 13:06:00,1.6742,1.6742,1.67345,1.6735,663100000.0
2007-08-22 13:07:00,1.67345,1.6738,1.67345,1.6737,551200003.0
2007-08-22 13:08:00,1.6737,1.6738,1.6732,1.6737,744400001.0
2007-08-22 13:09:00,1.6738,1.6741,1.6732,1.6734,734700000.0
2007-08-22 13:10:00,1.6734,1.6742,1.6734,1.67355,640400001.0
2007-08-22 13:11:00,1.67355,1.6737,1.6732,1.6732,159800000.0
2007-08-22 13:12:00,1.6731,1.6734,1.673,1.6734,424600001.0
2007-08-22 13:13:00,1.6734,1.6734,1.6731,1.6731,337200000.0
2007-08-22 13:14:00,1.6732,1.6736,1.6728,1.6731,654299998.0
2007-08-22 13:15:00,1.6731,1.674,1.67305,1.67365,1232399991.0
2007-08-22 13:16:00,1.6736,1.6738,1.6734,1.6737,396900000.0
2007-08-22 13:17:00,1.6737,1.6737,1.6732,1.6733,274799998.0
2007-08-22 13:18:00,1.6732,1.6734,1.6729,1.67305,695100000.0
2007-08-22 13:19:00,1.6731,1.6738,1.673,1.6735,668400001.0
2007-08-22 13:20:00,1.6735,1.6737,1.6732,1.6732,433799999.0
2007-08-22 13:21:00,1.6732,1.674,1.6732,1.674,158600000.0
2007-08-22 13:22:00,1.6739,1.674,1.67365,1.6739,247700001.0
2007-08-22 13:23:00,1.6739,1.674,1.67355,1.6737,410100000.0
2007-08-22 13:24:00,1.6737,1.674,1.6737,1.674,254500000.0
2007-08-22 13:25:00,1.674,1.6746,1.6736,1.6742,659200001.0
2007-08-22 13:26:00,1.67425,1.6749,1.6741,1.6743,288000002.0
2007-08-22 13:27:00,1.6742,1.6744,1.67405,1.6743,942900001.0
2007-08-22 13:28:00,1.6742,1.6747,1.6741,1.6744,370100000.0
2007-08-22 13:29:00,1.6744,1.675,1.6744,1.6749,461539999.0
2007-08-22 13:30:00,1.6749,1.6752,1.6745,1.6747,635800000.0
2007-08-22 13:31:00,1.6744,1.675,1.67435,1.67465,311800000.0
2007-08-22 13:32:00,1.6748,1.6748,1.6742,1.6744,255300000.0
2007-08-22 13:33:00,1.6742,1.6746,1.6737,1.6739,408200001.0
2007-08-22 13:34:00,1.6739,1.674,1.673,1.67375,717600000.0
2007-08-22 13:35:00,1.67365,1.6743,1.67365,1.6738,335400001.0
2007-08-22 13:36:00,1.67375,1.6743,1.6736,1.6741,266600000.0
2007-08-22 13:37:00,1.6741,1.6747,1.6739,1.6745,238000000.0
2007-08-22 13:38:00,1.6744,1.675,1.6743,1.6748,484100004.0
2007-08-22 13:39:00,1.6748,1.675,1.6746,1.6748,374500000.0
2007-08-22 13:40:00,1.6749,1.675,1.6741,1.6744,567980000.0
2007-08-22 13:41:00,1.6745,1.6745,1.6741,1.6742,312800000.0
2007-08-22 13:42:00,1.6742,1.6746,1.6741,1.6744,486900005.0
2007-08-22 13:43:00,1.6744,1.6745,1.6743,1.6743,289800000.0
2007-08-22 13:44:00,1.6742,1.6744,1.6741,1.6741,318400000.0
2007-08-22 13:45:00,1.6742,1.6745,1.6735,1.6737,520599999.0
2007-08-22 13:46:00,1.6737,1.6737,1.6733,1.67365,306200000.0
2007-08-22 13:47:00,1.67365,1.6742,1.6735,1.6742,255700000.0
2007-08-22 13:48:00,1.6742,1.6742,1.6732,1.67375,767499999.0
2007-08-22 13:49:00,1.67375,1.6744,1.6737,1.6743,278600000.0
2007-08-22 13:50:00,1.6742,1.6743,1.6738,1.6738,556600006.0
2007-08-22 13:51:00,1.6738,1.674,1.6733,1.6733,589599999.0
2007-08-22 13:52:00,1.6733,1.6742,1.6732,1.6735,566000000.0
2007-08-22 13:53:00,1.6738,1.6738,1.6735,1.6737,277000000.0
2007-08-22 13:54:00,1.6737,1.6738,1.6735,1.6737,294200000.0
2007-08-22 13:55:00,1.6736,1.674,1.6735,1.674,282700000.0
2007-08-22 13:56:00,1.674,1.6741,1.6739,1.674,192800000.0
2007-08-22 13:57:00,1.674,1.6741,1.6739,1.674,170400000.0
2007-08-22 13:58:00,1.6741,1.6741,1.6735,1.6736,271800000.0
2007-08-22 13:59:00,1.6739,1.6739,1.6736,1.6736,255400000.0
2007-08-22 14:00:00,1.6736,1.6737,1.6732,1.6734,154400000.0
2007-08-22 14:01:00,1.6734,1.6737,1.6734,1.6736,178000000.0
2007-08-22 14:02:00,1.6734,1.6736,1.6734,1.6736,144800000.0
2007-08-22 14:03:00,1.6736,1.6737,1.6733,1.6737,189899999.0
2007-08-22 14:04:00,1.6737,1.6739,1.6737,1.6737,121800000.0
2007-08-22 14:05:00,1.6736,1.6742,1.6735,1.674,176000000.0
2007-08-22 14:06:00,1.674,1.6741,1.6739,1.6739,337800000.0
2007-08-22 14:07:00,1.6739,1.6742,1.6739,1.6742,217000000.0
2007-08-22 14:08:00,1.6741,1.6745,1.6741,1.6745,124300000.0
2007-08-22 14:09:00,1.6745,1.6747,1.6742,1.6743,231300000.0
2007-08-22 14:10:00,1.6743,1.6747,1.6743,1.6747,299800000.0
2007-08-22 14:11:00,1.6746,1.6746,1.6744,1.6744,217800000.0
2007-08-22 14:12:00,1.6744,1.6749,1.6744,1.6749,135800000.0
2007-08-22 14:13:00,1.6749,1.6752,1.6746,1.6752,270199999.0
2007-08-22 14:14:00,1.6752,1.6753,1.6749,1.6753,185200000.0
2007-08-22 14:15:00,1.6753,1.6753,1.675,1.6752,165300000.0
2007-08-22 14:16:00,1.6752,1.6755,1.6752,1.67525,205099999.0
2007-08-22 14:17:00,1.6753,1.67585,1.67505,1.6755,367400001.0
2007-08-22 14:18:00,1.6756,1.6761,1.6756,1.6759,417300002.0
2007-08-22 14:19:00,1.67585,1.6761,1.6748,1.6751,306500001.0
2007-08-22 14:20:00,1.6752,1.6752,1.6749,1.67495,156200000.0
2007-08-22 14:21:00,1.67495,1.67505,1.6744,1.6745,297400000.0
2007-08-22 14:22:00,1.6745,1.6746,1.67405,1.6741,469599997.0
2007-08-22 14:23:00,1.6742,1.6746,1.6741,1.6743,244200000.0
2007-08-22 14:24:00,1.6743,1.6745,1.6739,1.6744,429300003.0
2007-08-22 14:25:00,1.6746,1.6746,1.6745,1.6745,136300002.0
2007-08-22 14:26:00,1.6745,1.67465,1.6743,1.6744,119900000.0
2007-08-22 14:27:00,1.6744,1.6747,1.6744,1.6745,557900001.0
2007-08-22 14:28:00,1.6746,1.6747,1.6745,1.6745,46800000.0
2007-08-22 14:29:00,1.6746,1.6747,1.674,1.6742,362500000.0
2007-08-22 14:30:00,1.6742,1.6743,1.6741,1.6742,184800000.0
2007-08-22 14:31:00,1.6741,1.6742,1.6737,1.6737,322090000.0
2007-08-22 14:32:00,1.6737,1.6739,1.6732,1.67335,592800002.0
2007-08-22 14:33:00,1.67325,1.6738,1.673,1.67335,1013299999.0
2007-08-22 14:34:00,1.6732,1.6735,1.6732,1.6734,367700007.0
2007-08-22 14:35:00,1.67335,1.6735,1.6728,1.6728,338000000.0
2007-08-22 14:36:00,1.6728,1.6735,1.6727,1.6732,557100001.0
2007-08-22 14:37:00,1.67325,1.6735,1.67315,1.6735,100100000.0
2007-08-22 14:38:00,1.67345,1.6737,1.6731,1.6734,878640002.0
2007-08-22 14:39:00,1.6734,1.6736,1.67305,1.6732,441800000.0
2007-08-22 14:40:00,1.6732,1.6734,1.6728,1.6732,782500001.0
2007-08-22 14:41:00,1.6731,1.6734,1.6731,1.6734,238699999.0
2007-08-22 14:42:00,1.6735,1.6735,1.6732,1.6732,76400000.0
2007-08-22 14:43:00,1.6732,1.6735,1.673,1.673,342800000.0
2007-08-22 14:44:00,1.673,1.6732,1.673,1.6731,498800000.0
2007-08-22 14:45:00,1.6731,1.6732,1.6729,1.6731,215900000.0
2007-08-22 14:46:00,1.673,1.6732,1.673,1.6732,209099999.0
2007-08-22 14:47:00,1.6732,1.6733,1.6728,1.6728,169600001.0
2007-08-22 14:48:00,1.673,1.673,1.6724,1.6726,420300001.0
2007-08-22 14:49:00,1.6727,1.6727,1.6719,1.6721,549800002.0
2007-08-22 14:50:00,1.6721,1.6725,1.6721,1.6724,873399998.0
2007-08-22 14:51:00,1.6724,1.6725,1.67195,1.6724,358300001.0
2007-08-22 14:52:00,1.6724,1.6724,1.6721,1.6723,561200001.0
2007-08-22 14:53:00,1.6723,1.6725,1.6722,1.6724,589600000.0
2007-08-22 14:54:00,1.6725,1.6725,1.6724,1.6724,139400000.0
2007-08-22 14:55:00,1.6723,1.6725,1.6723,1.6725,251700000.0
2007-08-22 14:56:00,1.6725,1.6727,1.6719,1.67205,584100000.0
2007-08-22 14:57:00,1.6721,1.6728,1.672,1.6725,397200000.0
2007-08-22 14:58:00,1.6725,1.6729,1.6725,1.6725,200999998.0
2007-08-22 14:59:00,1.6725,1.6728,1.6725,1.6727,240900001.0
2007-08-22 15:00:00,1.6726,1.6728,1.6725,1.6727,229700000.0
2007-08-22 15:01:00,1.6728,1.6729,1.6727,1.6729,187700000.0
2007-08-22 15:02:00,1.6729,1.6729,1.6728,1.6729,101400000.0
2007-08-22 15:03:00,1.6728,1.6729,1.6727,1.6729,454199994.0
2007-08-22 15:04:00,1.6728,1.6736,1.6728,1.67335,156700001.0
2007-08-22 15:05:00,1.6734,1.6734,1.6728,1.6729,173620000.0
2007-08-22 15:06:00,1.6727,1.6728,1.6724,1.6725,450200000.0
2007-08-22 15:07:00,1.6724,1.6727,1.6724,1.67255,262800000.0
2007-08-22 15:08:00,1.6725,1.6748,1.67235,1.6748,451700000.0
2007-08-22 15:09:00,1.6747,1.675,1.6741,1.675,587099996.0
2007-08-22 15:10:00,1.675,1.675,1.6745,1.6748,291200000.0
2007-08-22 15:11:00,1.6748,1.675,1.6745,1.6747,298399997.0
2007-08-22 15:12:00,1.6747,1.6753,1.6747,1.6751,195700001.0
2007-08-22 15:13:00,1.67505,1.6751,1.6746,1.6748,449800000.0
2007-08-22 15:14:00,1.6747,1.6749,1.6742,1.6743,330200000.0
2007-08-22 15:15:00,1.6742,1.6742,1.6734,1.6739,542400000.0
2007-08-22 15:16:00,1.6738,1.6742,1.6734,1.6739,557799999.0
2007-08-22 15:17:00,1.6737,1.6746,1.6737,1.6744,438400000.0
2007-08-22 15:18:00,1.67435,1.67435,1.6737,1.6738,318600000.0
2007-08-22 15:19:00,1.6738,1.6743,1.6737,1.6738,296399999.0
2007-08-22 15:20:00,1.6738,1.6744,1.6736,1.674,561499995.0
2007-08-22 15:21:00,1.674,1.6742,1.6736,1.6736,452699999.0
2007-08-22 15:22:00,1.6737,1.6738,1.6736,1.6736,118799999.0
2007-08-22 15:23:00,1.6737,1.6737,1.6736,1.6737,54400000.0
2007-08-22 15:24:00,1.6737,1.6738,1.6734,1.6737,185300000.0
2007-08-22 15:25:00,1.6736,1.6736,1.6735,1.6736,67200000.0
2007-08-22 15:26:00,1.6736,1.6737,1.6731,1.6731,176600000.0
2007-08-22 15:27:00,1.67315,1.6733,1.6731,1.6733,228400000.0
2007-08-22 15:28:00,1.6732,1.6732,1.6728,1.6731,758399999.0
2007-08-22 15:29:00,1.6731,1.67335,1.67295,1.6732,847500002.0
2007-08-22 15:30:00,1.6732,1.6732,1.6725,1.6727,832000009.0
2007-08-22 15:31:00,1.6727,1.6728,1.67205,1.6723,879500002.0
2007-08-22 15:32:00,1.6723,1.6723,1.6717,1.6718,517600001.0
2007-08-22 15:33:00,1.6718,1.6718,1.6713,1.6718,547600000.0
2007-08-22 15:34:00,1.6718,1.672,1.6715,1.6715,529500007.0
2007-08-22 15:35:00,1.6716,1.672,1.6711,1.67165,872700000.0
2007-08-22 15:36:00,1.6717,1.6717,1.6706,1.6709,648599996.0
2007-08-22 15:37:00,1.6709,1.6714,1.6704,1.6714,1128900001.0
2007-08-22 15:38:00,1.6714,1.6718,1.6711,1.6717,773200004.0
2007-08-22 15:39:00,1.6716,1.6722,1.67145,1.672,715000003.0
2007-08-22 15:40:00,1.672,1.6729,1.672,1.6726,762800001.0
2007-08-22 15:41:00,1.6726,1.6727,1.672,1.672,1028199999.0
2007-08-22 15:42:00,1.672,1.6725,1.6716,1.67195,1233599997.0
2007-08-22 15:43:00,1.672,1.6731,1.6717,1.6722,1882400006.0
2007-08-22 15:44:00,1.6722,1.6724,1.6715,1.6724,1675300003.0
2007-08-22 15:45:00,1.6724,1.6724,1.6722,1.6723,397400000.0
2007-08-22 15:46:00,1.6723,1.6725,1.6719,1.6723,440800000.0
2007-08-22 15:47:00,1.6725,1.6731,1.6721,1.6722,802400001.0
2007-08-22 15:48:00,1.6721,1.6729,1.6721,1.6729,878400003.0
2007-08-22 15:49:00,1.6729,1.6739,1.6729,1.6737,1153400002.0
2007-08-22 15:50:00,1.6735,1.6736,1.6731,1.6732,645099999.0
2007-08-22 15:51:00,1.6732,1.6737,1.6732,1.6735,940800000.0
2007-08-22 15:52:00,1.6735,1.6739,1.6732,1.6738,1000000005.0
2007-08-22 15:53:00,1.6737,1.6738,1.6731,1.6733,696200005.0
2007-08-22 15:54:00,1.6733,1.6733,1.6732,1.6733,617200008.0
2007-08-22 15:55:00,1.6733,1.6734,1.6729,1.6731,635400006.0
2007-08-22 15:56:00,1.6731,1.6735,1.6729,1.6732,586000000.0
2007-08-22 15:57:00,1.6732,1.6735,1.67315,1.6735,556800002.0
2007-08-22 15:58:00,1.6735,1.6744,1.6733,1.6742,918300002.0
2007-08-22 15:59:00,1.6742,1.6745,1.6737,1.6738,1051500002.0
2007-08-22 16:00:00,1.6738,1.675,1.6738,1.6746,1352600001.0
2007-08-22 16:01:00,1.6746,1.6751,1.6745,1.6747,1414000001.0
2007-08-22 16:02:00,1.6747,1.6751,1.6747,1.67495,858800002.0
2007-08-22 16:03:00,1.67495,1.6759,1.6749,1.6759,1373600003.0
2007-08-22 16:04:00,1.6759,1.677,1.6758,1.67645,1326900000.0
2007-08-22 16:05:00,1.67645,1.6767,1.6761,1.6762,855700006.0
2007-08-22 16:06:00,1.6763,1.6763,1.6756,1.6757,1136200000.0
2007-08-22 16:07:00,1.6757,1.6761,1.6754,1.676,1355700006.0
2007-08-22 16:08:00,1.676,1.6764,1.6758,1.676,346800000.0
2007-08-22 16:09:00,1.676,1.6761,1.6756,1.6761,685199999.0
2007-08-22 16:10:00,1.676,1.6766,1.6758,1.6758,1008700003.0
2007-08-22 16:11:00,1.6758,1.676,1.6751,1.676,1010600000.0
2007-08-22 16:12:00,1.676,1.6762,1.6757,1.6757,441200001.0
2007-08-22 16:13:00,1.6758,1.6758,1.6757,1.6758,525900001.0
2007-08-22 16:14:00,1.6758,1.676,1.6757,1.6758,621200002.0
2007-08-22 16:15:00,1.6758,1.6763,1.6756,1.6759,875600005.0
2007-08-22 16:16:00,1.6759,1.6771,1.6759,1.6767,1598400000.0
2007-08-22 16:17:00,1.6767,1.6771,1.6762,1.67675,1382900004.0
2007-08-22 16:18:00,1.6768,1.6773,1.6764,1.67715,1423200002.0
2007-08-22 16:19:00,1.6772,1.6775,1.677,1.6772,848600003.0
2007-08-22 16:20:00,1.6772,1.6784,1.6772,1.6783,1379200002.0
2007-08-22 16:21:00,1.67825,1.6786,1.678,1.6785,1695100006.0
2007-08-22 16:22:00,1.6785,1.6788,1.6784,1.6784,691600002.0
2007-08-22 16:23:00,1.6785,1.679,1.6785,1.6787,696700000.0
2007-08-22 16:24:00,1.6788,1.6793,1.6786,1.6789,1515700012.0
2007-08-22 16:25:00,1.6788,1.6793,1.6786,1.679,722400002.0
2007-08-22 16:26:00,1.679,1.6795,1.67855,1.6795,545400001.0
2007-08-22 16:27:00,1.6796,1.6802,1.6796,1.6802,973900000.0
2007-08-22 16:28:00,1.6802,1.6802,1.6797,1.68,703600005.0
2007-08-22 16:29:00,1.6799,1.6804,1.6795,1.6803,1141400006.0
2007-08-22 16:30:00,1.6803,1.6821,1.6801,1.6813,1248500006.0
2007-08-22 16:31:00,1.6813,1.682,1.6811,1.6813,1342600000.0
2007-08-22 16:32:00,1.6813,1.6813,1.6806,1.6809,1125500001.0
2007-08-22 16:33:00,1.6809,1.6809,1.6803,1.6805,857100003.0
2007-08-22 16:34:00,1.6805,1.6811,1.6804,1.6808,643300001.0
2007-08-22 16:35:00,1.6807,1.6827,1.6807,1.682,1715900009.0
2007-08-22 16:36:00,1.682,1.683,1.6819,1.6821,1194800000.0
2007-08-22 16:37:00,1.6822,1.6824,1.6802,1.6802,1356100002.0
2007-08-22 16:38:00,1.6802,1.6808,1.6801,1.6806,1013700001.0
2007-08-22 16:39:00,1.6806,1.6807,1.6798,1.6802,495700001.0
2007-08-22 16:40:00,1.6802,1.6806,1.6798,1.6803,623199999.0
2007-08-22 16:41:00,1.6802,1.6805,1.6797,1.68,489700000.0
2007-08-22 16:42:00,1.68,1.6804,1.6799,1.6802,818300000.0
2007-08-22 16:43:00,1.6802,1.6805,1.68,1.6804,1071100006.0
2007-08-22 16:44:00,1.6804,1.6806,1.6801,1.6803,1240999999.0
2007-08-22 16:45:00,1.6803,1.6807,1.6801,1.6803,739700000.0
2007-08-22 16:46:00,1.6804,1.6805,1.68,1.6802,571699999.0
2007-08-22 16:47:00,1.6802,1.6808,1.6801,1.6808,620099998.0
2007-08-22 16:48:00,1.6807,1.6809,1.6803,1.6808,882100005.0
2007-08-22 16:49:00,1.6808,1.6808,1.6801,1.6807,740900003.0
2007-08-22 16:50:00,1.6807,1.6825,1.6806,1.6817,1454300004.0
2007-08-22 16:51:00,1.6816,1.6822,1.6814,1.6814,1064200001.0
2007-08-22 16:52:00,1.6814,1.682,1.6812,1.6817,834500000.0
2007-08-22 16:53:00,1.6817,1.6821,1.6814,1.6816,766600002.0
2007-08-22 16:54:00,1.6816,1.6825,1.6815,1.6824,782899999.0
2007-08-22 16:55:00,1.6824,1.6829,1.6822,1.6822,703300000.0
2007-08-22 16:56:00,1.6822,1.6827,1.6822,1.6826,487000001.0
2007-08-22 16:57:00,1.6826,1.6832,1.6822,1.6831,476500002.0
2007-08-22 16:58:00,1.683,1.6836,1.683,1.6835,1109499997.0
2007-08-22 16:59:00,1.6836,1.6837,1.6823,1.6824,1064899995.0
2007-08-22 17:00:00,1.6824,1.6831,1.682,1.6831,1063200010.0
2007-08-22 17:01:00,1.68305,1.6836,1.68275,1.6833,897600002.0
2007-08-22 17:02:00,1.6832,1.6832,1.6823,1.6824,944899998.0
2007-08-22 17:03:00,1.6824,1.6839,1.6824,1.6839,1261100005.0
2007-08-22 17:04:00,1.6839,1.6854,1.6836,1.6847,1773000001.0
2007-08-22 17:05:00,1.6846,1.6848,1.68395,1.6843,1064800001.0
2007-08-22 17:06:00,1.6843,1.6855,1.6842,1.6849,665600003.0
2007-08-22 17:07:00,1.6849,1.6855,1.6849,1.6851,576699999.0
2007-08-22 17:08:00,1.6851,1.6855,1.6845,1.6849,395800000.0
2007-08-22 17:09:00,1.6849,1.6852,1.6845,1.6852,627100000.0
2007-08-22 17:10:00,1.6853,1.6854,1.6847,1.685,496900000.0
2007-08-22 17:11:00,1.685,1.685,1.6839,1.6839,470299999.0
2007-08-22 17:12:00,1.6839,1.6844,1.68325,1.6834,646400000.0
2007-08-22 17:13:00,1.6834,1.6836,1.6827,1.6832,827599999.0
2007-08-22 17:14:00,1.6831,1.6833,1.6825,1.6829,1450199997.0
2007-08-22 17:15:00,1.6828,1.683,1.6827,1.6829,1057300006.0
2007-08-22 17:16:00,1.6829,1.6835,1.6826,1.6832,1375200001.0
2007-08-22 17:17:00,1.6831,1.6832,1.6829,1.683,993400001.0
2007-08-22 17:18:00,1.683,1.6836,1.6829,1.6829,1515700004.0
2007-08-22 17:19:00,1.683,1.6836,1.6823,1.6835,1105999996.0
2007-08-22 17:20:00,1.6835,1.6836,1.6828,1.6835,1161899995.0
2007-08-22 17:21:00,1.6835,1.6837,1.6832,1.6834,938000001.0
2007-08-22 17:22:00,1.6834,1.68345,1.683,1.6834,986900001.0
2007-08-22 17:23:00,1.6834,1.684,1.6833,1.6839,652900002.0
2007-08-22 17:24:00,1.6839,1.6843,1.6837,1.684,676700001.0
2007-08-22 17:25:00,1.684,1.6844,1.6839,1.6843,662000001.0
2007-08-22 17:26:00,1.6842,1.685,1.6841,1.685,1083699999.0
2007-08-22 17:27:00,1.685,1.6855,1.6849,1.6853,827000004.0
2007-08-22 17:28:00,1.6853,1.6854,1.6833,1.6842,1197700007.0
2007-08-22 17:29:00,1.6841,1.6847,1.6834,1.6842,1255399999.0
2007-08-22 17:30:00,1.6843,1.6848,1.6841,1.6841,485099997.0
2007-08-22 17:31:00,1.6841,1.6846,1.6839,1.6841,366000000.0
2007-08-22 17:32:00,1.6841,1.6841,1.6837,1.68405,266600000.0
2007-08-22 17:33:00,1.68405,1.6841,1.6838,1.6841,195800000.0
2007-08-22 17:34:00,1.6841,1.6848,1.6841,1.6845,642700000.0
2007-08-22 17:35:00,1.6845,1.68475,1.6844,1.6845,429200000.0
2007-08-22 17:36:00,1.6845,1.6845,1.6842,1.6844,264800000.0
2007-08-22 17:37:00,1.6844,1.6844,1.6841,1.6842,266700000.0
2007-08-22 17:38:00,1.6842,1.6846,1.6842,1.68445,540300000.0
2007-08-22 17:39:00,1.6845,1.6846,1.68385,1.6841,1136100007.0
2007-08-22 17:40:00,1.6842,1.6845,1.684,1.684,644100002.0
2007-08-22 17:41:00,1.684,1.6841,1.6838,1.6839,234800002.0
2007-08-22 17:42:00,1.684,1.6841,1.6837,1.6837,276400002.0
2007-08-22 17:43:00,1.6837,1.6838,1.6831,1.6836,594000002.0
2007-08-22 17:44:00,1.6835,1.6835,1.6829,1.6829,447800000.0
2007-08-22 17:45:00,1.683,1.683,1.682,1.6824,768200004.0
2007-08-22 17:46:00,1.6825,1.6828,1.6823,1.6828,640000002.0
2007-08-22 17:47:00,1.6828,1.6828,1.682,1.6822,465800000.0
2007-08-22 17:48:00,1.6822,1.6823,1.6809,1.6813,1119699999.0
2007-08-22 17:49:00,1.6811,1.6818,1.6804,1.6817,517000000.0
2007-08-22 17:50:00,1.6817,1.682,1.6816,1.68165,467500007.0
2007-08-22 17:51:00,1.6818,1.6823,1.6817,1.6818,590900001.0
2007-08-22 17:52:00,1.6819,1.6823,1.6818,1.6822,797800004.0
2007-08-22 17:53:00,1.6823,1.6825,1.6822,1.6824,540900000.0
2007-08-22 17:54:00,1.6825,1.6826,1.682,1.6822,324600001.0
2007-08-22 17:55:00,1.6822,1.6824,1.6818,1.6819,770599999.0
2007-08-22 17:56:00,1.6818,1.6826,1.6818,1.6824,413600002.0
2007-08-22 17:57:00,1.6824,1.6826,1.6815,1.6823,760499996.0
2007-08-22 17:58:00,1.6823,1.683,1.6823,1.6827,1438800011.0
2007-08-22 17:59:00,1.6827,1.6828,1.6825,1.6827,459600001.0
2007-08-22 18:00:00,1.6826,1.683,1.6826,1.6829,370000000.0
2007-08-22 18:01:00,1.6829,1.6844,1.6829,1.6841,517700001.0
2007-08-22 18:02:00,1.6841,1.6841,1.6836,1.6837,381400000.0
2007-08-22 18:03:00,1.6837,1.6837,1.6831,1.6833,393200000.0
2007-08-22 18:04:00,1.6833,1.684,1.6833,1.6837,730200001.0
2007-08-22 18:05:00,1.6837,1.6837,1.6832,1.6833,166400000.0
2007-08-22 18:06:00,1.6833,1.6835,1.6831,1.6831,290800002.0
2007-08-22 18:07:00,1.6831,1.6831,1.6826,1.6831,310600000.0
2007-08-22 18:08:00,1.6831,1.6831,1.6824,1.6827,253800000.0
2007-08-22 18:09:00,1.6827,1.6829,1.6819,1.6822,516000001.0
2007-08-22 18:10:00,1.6822,1.6823,1.6818,1.6821,743000003.0
2007-08-22 18:11:00,1.6821,1.6829,1.6821,1.6826,660200000.0
2007-08-22 18:12:00,1.6826,1.6827,1.6821,1.6825,452300000.0
2007-08-22 18:13:00,1.6825,1.6827,1.6824,1.6826,573900003.0
2007-08-22 18:14:00,1.6826,1.6827,1.6822,1.6822,402599999.0
2007-08-22 18:15:00,1.6822,1.6826,1.6822,1.6824,576400000.0
2007-08-22 18:16:00,1.6824,1.6825,1.6824,1.6824,141200000.0
2007-08-22 18:17:00,1.6824,1.6826,1.6823,1.6824,98600000.0
2007-08-22 18:18:00,1.6824,1.6824,1.6822,1.68225,151600000.0
2007-08-22 18:19:00,1.68225,1.68225,1.6814,1.6815,157400000.0
2007-08-22 18:20:00,1.6815,1.6817,1.6815,1.6817,23400000.0
2007-08-22 18:21:00,1.6817,1.6818,1.6815,1.6818,31400000.0
2007-08-22 18:22:00,1.6817,1.682,1.6815,1.6818,256600001.0
2007-08-22 18:23:00,1.6819,1.68225,1.6818,1.68225,118399999.0
2007-08-22 18:24:00,1.6822,1.6825,1.6821,1.6825,285200000.0
2007-08-22 18:25:00,1.6825,1.6825,1.68195,1.68195,266700001.0
2007-08-22 18:26:00,1.6821,1.6822,1.68195,1.682,358200000.0
2007-08-22 18:27:00,1.682,1.6823,1.682,1.682,220800000.0
2007-08-22 18:28:00,1.682,1.6822,1.6818,1.682,313500000.0
2007-08-22 18:29:00,1.68195,1.6831,1.68195,1.6825,937700005.0
2007-08-22 18:30:00,1.6825,1.6826,1.682,1.6823,392200001.0
2007-08-22 18:31:00,1.6823,1.6823,1.6816,1.6816,183700000.0
2007-08-22 18:32:00,1.6816,1.6822,1.6815,1.6821,286700000.0
2007-08-22 18:33:00,1.6821,1.6824,1.682,1.6822,120600000.0
2007-08-22 18:34:00,1.6822,1.6822,1.68085,1.68085,485299998.0
2007-08-22 18:35:00,1.6809,1.6813,1.6809,1.6812,614299997.0
2007-08-22 18:36:00,1.6813,1.6819,1.68125,1.6816,360499999.0
2007-08-22 18:37:00,1.68155,1.6818,1.6813,1.6818,303400000.0
2007-08-22 18:38:00,1.6818,1.68215,1.68155,1.6817,537799997.0
2007-08-22 18:39:00,1.6817,1.6818,1.6815,1.6817,291200000.0
2007-08-22 18:40:00,1.6818,1.6823,1.6816,1.682,573900000.0
2007-08-22 18:41:00,1.6818,1.68215,1.6815,1.68205,336800000.0
2007-08-22 18:42:00,1.6821,1.6823,1.6819,1.6822,211100000.0
2007-08-22 18:43:00,1.6822,1.6822,1.6816,1.682,317699999.0
2007-08-22 18:44:00,1.6819,1.6821,1.6817,1.6817,495500003.0
2007-08-22 18:45:00,1.6818,1.68215,1.6818,1.68205,213400000.0
2007-08-22 18:46:00,1.6818,1.68225,1.6817,1.68225,83600000.0
2007-08-22 18:47:00,1.68225,1.68225,1.6814,1.6814,110700000.0
2007-08-22 18:48:00,1.6813,1.68195,1.6813,1.6818,367100001.0
2007-08-22 18:49:00,1.68185,1.68195,1.6818,1.68185,24200000.0
2007-08-22 18:50:00,1.68185,1.68205,1.6815,1.6819,198400000.0
2007-08-22 18:51:00,1.6819,1.68205,1.6817,1.6819,464000004.0
2007-08-22 18:52:00,1.682,1.68215,1.6818,1.6819,176300000.0
2007-08-22 18:53:00,1.6819,1.6819,1.6813,1.6818,117100000.0
2007-08-22 18:54:00,1.6818,1.6823,1.6818,1.6822,186600000.0
2007-08-22 18:55:00,1.6822,1.68225,1.68215,1.68225,28000000.0
2007-08-22 18:56:00,1.68225,1.68235,1.68215,1.68235,32300000.0
2007-08-22 18:57:00,1.68235,1.6825,1.6822,1.6825,382500000.0
2007-08-22 18:58:00,1.6825,1.6825,1.6823,1.6824,392800000.0
2007-08-22 18:59:00,1.68235,1.6824,1.6821,1.6821,113900000.0
2007-08-22 19:00:00,1.6822,1.6823,1.682,1.6821,181100000.0
2007-08-22 19:01:00,1.6822,1.6824,1.6822,1.6824,180000001.0
2007-08-22 19:02:00,1.6824,1.6825,1.6822,1.6825,264400000.0
2007-08-22 19:03:00,1.6825,1.6825,1.6822,1.6822,320200000.0
2007-08-22 19:04:00,1.6824,1.6824,1.6823,1.6824,72000000.0
2007-08-22 19:05:00,1.6824,1.6824,1.6822,1.6822,194600000.0
2007-08-22 19:06:00,1.6823,1.6831,1.6823,1.6828,482000000.0
2007-08-22 19:07:00,1.6828,1.6828,1.6824,1.6825,555100002.0
2007-08-22 19:08:00,1.6826,1.6829,1.6824,1.6826,417500000.0
2007-08-22 19:09:00,1.6827,1.6828,1.6826,1.6826,85600000.0
2007-08-22 19:10:00,1.6827,1.6829,1.6826,1.6829,380800000.0
2007-08-22 19:11:00,1.6829,1.683,1.6827,1.68285,206200000.0
2007-08-22 19:12:00,1.6829,1.683,1.6827,1.6829,217400000.0
2007-08-22 19:13:00,1.6828,1.6829,1.6828,1.6829,78700000.0
2007-08-22 19:14:00,1.6829,1.6829,1.6827,1.6827,94200000.0
2007-08-22 19:15:00,1.6827,1.6831,1.6826,1.6831,352200000.0
2007-08-22 19:16:00,1.6831,1.6831,1.6829,1.6829,400200000.0
2007-08-22 19:17:00,1.6829,1.6829,1.6828,1.6829,66400000.0
2007-08-22 19:18:00,1.6829,1.6829,1.6828,1.6828,155800000.0
2007-08-22 19:19:00,1.6829,1.6829,1.6825,1.6825,355300001.0
2007-08-22 19:20:00,1.6826,1.6828,1.6825,1.6827,212400001.0
2007-08-22 19:21:00,1.6827,1.6829,1.6823,1.6829,358600003.0
2007-08-22 19:22:00,1.6829,1.6831,1.6827,1.683,72800000.0
2007-08-22 19:23:00,1.6828,1.6829,1.6822,1.6822,342800000.0
2007-08-22 19:24:00,1.6822,1.6824,1.6822,1.6822,247800000.0
2007-08-22 19:25:00,1.6822,1.6822,1.6817,1.6818,179800000.0
2007-08-22 19:26:00,1.6817,1.6823,1.6817,1.6822,385800000.0
2007-08-22 19:27:00,1.682,1.6821,1.6818,1.682,495600001.0
2007-08-22 19:28:00,1.682,1.6823,1.682,1.682,96400000.0
2007-08-22 19:29:00,1.6821,1.6821,1.6818,1.6819,159500000.0
2007-08-22 19:30:00,1.6819,1.682,1.6818,1.6819,159500001.0
2007-08-22 19:31:00,1.682,1.682,1.6818,1.6818,94800000.0
2007-08-22 19:32:00,1.6818,1.6822,1.6816,1.6822,306600000.0
2007-08-22 19:33:00,1.6821,1.6821,1.6817,1.68195,293600003.0
2007-08-22 19:34:00,1.68195,1.68195,1.6818,1.68195,14300000.0
2007-08-22 19:35:00,1.68195,1.68195,1.6812,1.6812,307700000.0
2007-08-22 19:36:00,1.6812,1.6812,1.6809,1.681,344400000.0
2007-08-22 19:37:00,1.681,1.6812,1.6807,1.681,379299998.0
2007-08-22 19:38:00,1.6811,1.6811,1.6806,1.6811,249000000.0
2007-08-22 19:39:00,1.6811,1.6812,1.6808,1.68095,471900002.0
2007-08-22 19:40:00,1.68095,1.6812,1.68065,1.6808,327900001.0
2007-08-22 19:41:00,1.6808,1.6808,1.6801,1.6804,572799999.0
2007-08-22 19:42:00,1.6804,1.6805,1.6799,1.6799,308699999.0
2007-08-22 19:43:00,1.6799,1.6803,1.6799,1.6802,328400000.0
2007-08-22 19:44:00,1.6802,1.6804,1.6801,1.6803,368400002.0
2007-08-22 19:45:00,1.68025,1.6803,1.6802,1.6802,194300000.0
2007-08-22 19:46:00,1.6801,1.6802,1.6799,1.6801,153400001.0
2007-08-22 19:47:00,1.6801,1.6807,1.6801,1.6807,504999999.0
2007-08-22 19:48:00,1.6807,1.681,1.6805,1.6809,569700000.0
2007-08-22 19:49:00,1.6809,1.6812,1.6809,1.6812,254100000.0
2007-08-22 19:50:00,1.6812,1.6813,1.68085,1.68085,201000000.0
2007-08-22 19:51:00,1.6808,1.681,1.6807,1.6807,195699996.0
2007-08-22 19:52:00,1.6808,1.681,1.6807,1.681,236599997.0
2007-08-22 19:53:00,1.6808,1.6808,1.6807,1.6808,180100000.0
2007-08-22 19:54:00,1.6808,1.681,1.6806,1.681,445900002.0
2007-08-22 19:55:00,1.681,1.6812,1.6807,1.6812,311999999.0
2007-08-22 19:56:00,1.6812,1.6812,1.681,1.6811,191400000.0
2007-08-22 19:57:00,1.6811,1.6811,1.6805,1.6807,384800000.0
2007-08-22 19:58:00,1.6807,1.6807,1.6799,1.6799,183600000.0
2007-08-22 19:59:00,1.6799,1.68,1.6797,1.68,383600000.0
2007-08-22 20:00:00,1.6799,1.6799,1.6794,1.6798,496900003.0
2007-08-22 20:01:00,1.6798,1.6799,1.6795,1.6795,328000001.0
2007-08-22 20:02:00,1.6797,1.68,1.6797,1.68,289600000.0
2007-08-22 20:03:00,1.68,1.68,1.6797,1.6797,271800000.0
2007-08-22 20:04:00,1.6798,1.68,1.6798,1.68,175800000.0
2007-08-22 20:05:00,1.68,1.6801,1.6796,1.68,281800000.0
2007-08-22 20:06:00,1.6801,1.6801,1.6797,1.6798,284500000.0
2007-08-22 20:07:00,1.6799,1.6807,1.6797,1.6805,640099999.0
2007-08-22 20:08:00,1.6805,1.6808,1.6805,1.6806,230600000.0
2007-08-22 20:09:00,1.6806,1.6806,1.6802,1.6803,160999999.0
2007-08-22 20:10:00,1.6804,1.6805,1.6802,1.6805,322200000.0
2007-08-22 20:11:00,1.6805,1.6805,1.6801,1.6802,694500002.0
2007-08-22 20:12:00,1.6803,1.6803,1.6802,1.6803,147200000.0
2007-08-22 20:13:00,1.6803,1.6805,1.6803,1.6804,278600003.0
2007-08-22 20:14:00,1.6804,1.6804,1.6803,1.6803,340600000.0
2007-08-22 20:15:00,1.6803,1.6809,1.6803,1.6806,680800003.0
2007-08-22 20:16:00,1.6806,1.6807,1.6803,1.6803,370600002.0
2007-08-22 20:17:00,1.6803,1.6803,1.6796,1.67975,373400002.0
2007-08-22 20:18:00,1.6799,1.6806,1.67985,1.6802,388600000.0
2007-08-22 20:19:00,1.6802,1.6803,1.6798,1.68,298400002.0
2007-08-22 20:20:00,1.68,1.6802,1.6799,1.68005,134000001.0
2007-08-22 20:21:00,1.6801,1.6802,1.67995,1.68,309500004.0
2007-08-22 20:22:00,1.68,1.68,1.6799,1.6799,71200000.0
2007-08-22 20:23:00,1.6799,1.6804,1.6799,1.6802,133000000.0
2007-08-22 20:24:00,1.6803,1.6806,1.6802,1.68025,457399999.0
2007-08-22 20:25:00,1.6802,1.6805,1.6802,1.6804,261600000.0
2007-08-22 20:26:00,1.6803,1.6803,1.6801,1.6801,270799997.0
2007-08-22 20:27:00,1.6802,1.6804,1.6802,1.6803,244800000.0
2007-08-22 20:28:00,1.6803,1.6804,1.6803,1.6804,68000000.0
2007-08-22 20:29:00,1.6804,1.6811,1.6804,1.6811,558599999.0
2007-08-22 20:30:00,1.6811,1.6816,1.6811,1.6816,524100001.0
2007-08-22 20:31:00,1.6816,1.6816,1.68125,1.68125,81800000.0
2007-08-22 20:32:00,1.6815,1.6821,1.6812,1.6818,248200000.0
2007-08-22 20:33:00,1.6817,1.682,1.6815,1.6816,232700000.0
2007-08-22 20:34:00,1.6816,1.6817,1.6809,1.6811,534900000.0
2007-08-22 20:35:00,1.6811,1.6822,1.6811,1.6818,501800003.0
2007-08-22 20:36:00,1.6818,1.6822,1.6816,1.6818,467500001.0
2007-08-22 20:37:00,1.6819,1.6822,1.6816,1.682,763400001.0
2007-08-22 20:38:00,1.682,1.682,1.681,1.6811,689399998.0
2007-08-22 20:39:00,1.6811,1.6814,1.68105,1.6812,402400001.0
2007-08-22 20:40:00,1.6811,1.6814,1.681,1.6811,566300006.0
2007-08-22 20:41:00,1.6812,1.6813,1.6811,1.6812,342400001.0
2007-08-22 20:42:00,1.6812,1.6812,1.681,1.6811,339100001.0
2007-08-22 20:43:00,1.6811,1.6811,1.6802,1.6803,487600000.0
2007-08-22 20:44:00,1.6803,1.6803,1.6802,1.6802,49800000.0
2007-08-22 20:45:00,1.6802,1.6802,1.6794,1.6795,229400003.0
2007-08-22 20:46:00,1.6794,1.6794,1.67805,1.6785,972299996.0
2007-08-22 20:47:00,1.6786,1.6791,1.6785,1.6787,479800000.0
2007-08-22 20:48:00,1.6787,1.6788,1.6784,1.6784,392000003.0
2007-08-22 20:49:00,1.6785,1.6786,1.6785,1.6785,228700001.0
2007-08-22 20:50:00,1.6785,1.6786,1.6783,1.6783,130400000.0
2007-08-22 20:51:00,1.6783,1.6787,1.6781,1.6785,909999999.0
2007-08-22 20:52:00,1.6787,1.6788,1.6783,1.6783,466800000.0
2007-08-22 20:53:00,1.6784,1.6785,1.6781,1.6783,366300001.0
2007-08-22 20:54:00,1.6783,1.6784,1.6781,1.6784,393600000.0
2007-08-22 20:55:00,1.6784,1.6784,1.6781,1.6784,292400003.0
2007-08-22 20:56:00,1.67825,1.6784,1.67815,1.6782,257600000.0
2007-08-22 20:57:00,1.6782,1.6782,1.67765,1.67765,138000001.0
2007-08-22 20:58:00,1.67765,1.678,1.6774,1.678,785800002.0
2007-08-22 20:59:00,1.6779,1.6782,1.6776,1.6777,467600001.0
2007-08-22 21:00:00,1.6779,1.6786,1.6776,1.67835,1165300008.0
2007-08-22 21:01:00,1.67835,1.6786,1.6779,1.6779,332499999.0
2007-08-22 21:02:00,1.6779,1.6781,1.6778,1.678,435300000.0
2007-08-22 21:03:00,1.678,1.67855,1.678,1.6781,608400002.0
2007-08-22 21:04:00,1.6781,1.6798,1.6781,1.6788,588900000.0
2007-08-22 21:05:00,1.6788,1.6792,1.6787,1.679,252500000.0
2007-08-22 21:06:00,1.679,1.6797,1.679,1.67945,362900001.0
2007-08-22 21:07:00,1.67945,1.6798,1.6793,1.6798,784200003.0
2007-08-22 21:08:00,1.6798,1.68,1.6797,1.68,137600000.0
2007-08-22 21:09:00,1.6799,1.6801,1.6797,1.6801,264400000.0
2007-08-22 21:10:00,1.6801,1.6801,1.6798,1.6801,145200001.0
2007-08-22 21:11:00,1.6801,1.6801,1.6793,1.6797,212700000.0
2007-08-22 21:12:00,1.6797,1.6797,1.6789,1.6796,118400000.0
2007-08-22 21:13:00,1.6797,1.6797,1.6793,1.6795,108000000.0
2007-08-22 21:14:00,1.6794,1.6795,1.6794,1.6794,83200000.0
2007-08-22 21:15:00,1.6795,1.6796,1.6795,1.6795,135200000.0
2007-08-22 21:16:00,1.6795,1.6795,1.6782,1.6784,131200000.0
2007-08-22 21:17:00,1.6784,1.6785,1.6781,1.6785,193700000.0
2007-08-22 21:18:00,1.6784,1.6784,1.6778,1.6782,677099998.0
2007-08-22 21:19:00,1.6783,1.6783,1.6782,1.6782,201100000.0
2007-08-22 21:20:00,1.6783,1.6788,1.6783,1.6787,440200000.0
2007-08-22 21:21:00,1.6787,1.6788,1.6787,1.6787,134400000.0
2007-08-22 21:22:00,1.6787,1.6798,1.6787,1.6796,518600000.0
2007-08-22 21:23:00,1.6795,1.6796,1.6787,1.6788,226200000.0
2007-08-22 21:24:00,1.6788,1.6797,1.6785,1.6794,450800000.0
2007-08-22 21:25:00,1.6794,1.68,1.6793,1.6799,482300003.0
2007-08-22 21:26:00,1.6799,1.6799,1.679,1.67905,367200000.0
2007-08-22 21:27:00,1.6793,1.6795,1.6793,1.6795,143800000.0
2007-08-22 21:28:00,1.6795,1.6796,1.6793,1.6794,179000001.0
2007-08-22 21:29:00,1.6794,1.6797,1.6791,1.6796,169000001.0
2007-08-22 21:30:00,1.6796,1.6799,1.6795,1.6795,457400000.0
2007-08-22 21:31:00,1.6796,1.6796,1.6796,1.6796,72000000.0
2007-08-22 21:32:00,1.6796,1.6799,1.6796,1.6799,246400000.0
2007-08-22 21:33:00,1.6799,1.6799,1.6794,1.6794,302100000.0
2007-08-22 21:34:00,1.6794,1.6796,1.6794,1.6796,127400000.0
2007-08-22 21:35:00,1.6794,1.6796,1.6794,1.67945,89200000.0
2007-08-22 21:36:00,1.6795,1.6797,1.6795,1.6796,64800000.0
2007-08-22 21:37:00,1.6796,1.6797,1.6796,1.6797,36800000.0
2007-08-22 21:38:00,1.6798,1.68,1.6798,1.6799,64800000.0
2007-08-22 21:39:00,1.6799,1.6799,1.6795,1.6798,605800000.0
2007-08-22 21:40:00,1.6799,1.6804,1.6798,1.6798,442200000.0
2007-08-22 21:41:00,1.6799,1.68,1.6793,1.6794,1040400000.0
2007-08-22 21:42:00,1.6794,1.6796,1.6792,1.6796,292400000.0
2007-08-22 21:43:00,1.6795,1.6795,1.6793,1.6795,520000000.0
2007-08-22 21:44:00,1.6795,1.6795,1.6792,1.6792,602300001.0
2007-08-22 21:45:00,1.6792,1.6794,1.6791,1.6791,425000000.0
2007-08-22 21:46:00,1.6792,1.6794,1.6787,1.6791,512599999.0
2007-08-22 21:47:00,1.6792,1.6799,1.6791,1.6798,610000000.0
2007-08-22 21:48:00,1.6799,1.6799,1.679,1.6792,433399998.0
2007-08-22 21:49:00,1.6792,1.6794,1.6791,1.6793,421000000.0
2007-08-22 21:50:00,1.6792,1.6792,1.679,1.6791,120300000.0
2007-08-22 21:51:00,1.679,1.6795,1.6788,1.6794,681200005.0
2007-08-22 21:52:00,1.6794,1.6797,1.6793,1.6797,202400000.0
2007-08-22 21:53:00,1.6797,1.6798,1.6796,1.6798,557200005.0
2007-08-22 21:54:00,1.6798,1.6799,1.6793,1.6796,471800000.0
2007-08-22 21:55:00,1.6796,1.6798,1.6796,1.6797,408800003.0
2007-08-22 21:56:00,1.6797,1.6798,1.6795,1.6795,182800002.0
2007-08-22 21:57:00,1.6794,1.6795,1.6794,1.6795,175200003.0
2007-08-22 21:58:00,1.6795,1.6802,1.6794,1.6799,479300005.0
2007-08-22 21:59:00,1.6799,1.6799,1.6796,1.6799,452100000.0
2007-08-22 22:00:00,1.6799,1.6799,1.6794,1.6795,91300000.0
2007-08-22 22:01:00,1.6794,1.6796,1.6788,1.6788,256300000.0
2007-08-22 22:02:00,1.6788,1.67925,1.6786,1.67925,157500000.0
2007-08-22 22:03:00,1.67925,1.67935,1.679,1.6792,168900001.0
2007-08-22 22:04:00,1.67925,1.67925,1.67915,1.67915,12900000.0
2007-08-22 22:05:00,1.67915,1.6794,1.6789,1.6794,73500000.0
2007-08-22 22:06:00,1.6792,1.67925,1.6791,1.67915,81200000.0
2007-08-22 22:07:00,1.6792,1.67925,1.67915,1.67925,6400000.0
2007-08-22 22:08:00,1.67925,1.67925,1.6788,1.67895,32800000.0
2007-08-22 22:09:00,1.6789,1.67895,1.6789,1.67895,10300000.0
2007-08-22 22:10:00,1.679,1.6791,1.6789,1.6789,50100000.0
2007-08-22 22:11:00,1.679,1.679,1.6788,1.6788,20000000.0
2007-08-22 22:12:00,1.6788,1.6788,1.6787,1.6787,2900000.0
2007-08-22 22:13:00,1.6788,1.6789,1.6788,1.6789,30700000.0
2007-08-22 22:14:00,1.6789,1.6789,1.6787,1.6787,93300000.0
2007-08-22 22:15:00,1.6787,1.67885,1.6785,1.6788,133600000.0
2007-08-22 22:16:00,1.6788,1.6788,1.6786,1.6786,29400000.0
2007-08-22 22:17:00,1.6784,1.6785,1.6784,1.6784,151000000.0
2007-08-22 22:18:00,1.6786,1.6791,1.6786,1.679,160400000.0
2007-08-22 22:19:00,1.6789,1.679,1.6789,1.6789,48600000.0
2007-08-22 22:20:00,1.6788,1.6788,1.6787,1.6788,81400000.0
2007-08-22 22:21:00,1.6788,1.6788,1.6785,1.6785,72000000.0
2007-08-22 22:22:00,1.6786,1.6786,1.6784,1.6785,66600000.0
2007-08-22 22:23:00,1.6785,1.6787,1.6785,1.6787,82700000.0
2007-08-22 22:24:00,1.6787,1.6788,1.6787,1.6788,36400000.0
2007-08-22 22:25:00,1.6788,1.6788,1.6788,1.6788,33300000.0
2007-08-22 22:26:00,1.6788,1.6789,1.6788,1.6789,33000000.0
2007-08-22 22:27:00,1.6789,1.6791,1.6789,1.679,32000000.0
2007-08-22 22:28:00,1.679,1.6791,1.679,1.679,82400000.0
2007-08-22 22:29:00,1.679,1.6792,1.679,1.679,75200000.0
2007-08-22 22:30:00,1.6791,1.6792,1.6789,1.679,161400000.0
2007-08-22 22:31:00,1.679,1.6791,1.6789,1.679,107600000.0
2007-08-22 22:32:00,1.679,1.679,1.6789,1.6789,149600000.0
2007-08-22 22:33:00,1.6789,1.67895,1.6787,1.6788,174200000.0
2007-08-22 22:34:00,1.6788,1.6792,1.6788,1.6792,152600000.0
2007-08-22 22:35:00,1.6792,1.6793,1.67885,1.67885,95900000.0
2007-08-22 22:36:00,1.6789,1.6791,1.6787,1.67905,77000001.0
2007-08-22 22:37:00,1.67905,1.6791,1.67895,1.679,38000000.0
2007-08-22 22:38:00,1.679,1.679,1.679,1.679,1600000.0
2007-08-22 22:39:00,1.679,1.6795,1.679,1.6795,137500000.0
2007-08-22 22:40:00,1.6795,1.6797,1.6795,1.6797,47500000.0
2007-08-22 22:41:00,1.67975,1.6798,1.6796,1.6796,95700000.0
2007-08-22 22:42:00,1.6797,1.6797,1.6794,1.6796,114900001.0
2007-08-22 22:43:00,1.6797,1.6797,1.6792,1.6792,217900000.0
2007-08-22 22:44:00,1.6793,1.6793,1.6792,1.6793,175900000.0
2007-08-22 22:45:00,1.6793,1.6794,1.6788,1.6789,132400000.0
2007-08-22 22:46:00,1.6789,1.679,1.6786,1.6786,48800000.0
2007-08-22 22:47:00,1.6786,1.6791,1.6785,1.6789,155700000.0
2007-08-22 22:48:00,1.6789,1.6791,1.6788,1.679,72600000.0
2007-08-22 22:49:00,1.6791,1.6791,1.679,1.679,33200000.0
2007-08-22 22:50:00,1.679,1.679,1.6787,1.6788,48600000.0
2007-08-22 22:51:00,1.6788,1.6789,1.6787,1.6787,30800000.0
2007-08-22 22:52:00,1.6787,1.679,1.6787,1.679,25600000.0
2007-08-22 22:53:00,1.679,1.6792,1.679,1.6792,31000000.0
2007-08-22 22:54:00,1.6792,1.6792,1.6788,1.679,64400000.0
2007-08-22 22:55:00,1.6791,1.6791,1.6789,1.6789,21400000.0
2007-08-22 22:56:00,1.6789,1.679,1.6787,1.6787,83300000.0
2007-08-22 22:57:00,1.6787,1.6788,1.6786,1.6788,44400000.0
2007-08-22 22:58:00,1.6787,1.679,1.6786,1.6787,115900000.0
2007-08-22 22:59:00,1.6786,1.6788,1.6785,1.6785,54460000.0
2007-08-22 23:00:00,1.6789,1.6789,1.6784,1.6788,13200000.0
2007-08-22 23:01:00,1.6784,1.6789,1.6784,1.6789,29800000.0
2007-08-22 23:02:00,1.679,1.6791,1.6787,1.6787,17200000.0
2007-08-22 23:03:00,1.6785,1.6788,1.6782,1.6784,95200000.0
2007-08-22 23:04:00,1.6787,1.6787,1.6778,1.6778,114800000.0
2007-08-22 23:05:00,1.678,1.6782,1.6776,1.6776,47000000.0
2007-08-22 23:06:00,1.6776,1.6776,1.6759,1.6765,194500000.0
2007-08-22 23:07:00,1.6769,1.677,1.6762,1.6766,137600000.0
2007-08-22 23:08:00,1.6767,1.677,1.6762,1.677,85260000.0
2007-08-22 23:09:00,1.6768,1.6771,1.6765,1.6765,83200000.0
2007-08-22 23:10:00,1.6764,1.6764,1.6751,1.6757,179000000.0
2007-08-22 23:11:00,1.6757,1.6757,1.6746,1.6754,175000000.0
2007-08-22 23:12:00,1.6749,1.6755,1.6749,1.6749,128000000.0
2007-08-22 23:13:00,1.6747,1.6755,1.6747,1.6755,79600000.0
2007-08-22 23:14:00,1.6755,1.6759,1.675,1.6752,169860000.0
2007-08-22 23:15:00,1.6752,1.6753,1.675,1.6753,142460000.0
2007-08-22 23:16:00,1.6754,1.6754,1.6752,1.6752,38200000.0
2007-08-22 23:17:00,1.6752,1.6754,1.6751,1.6754,17000000.0
2007-08-22 23:18:00,1.6754,1.6754,1.6745,1.6745,40800000.0
2007-08-22 23:19:00,1.6747,1.6747,1.6741,1.6746,74000000.0
2007-08-22 23:20:00,1.6747,1.6752,1.67465,1.675,83380000.0
2007-08-22 23:21:00,1.675,1.6754,1.6748,1.6754,139600000.0
2007-08-22 23:22:00,1.6753,1.6754,1.675,1.6754,68000000.0
2007-08-22 23:23:00,1.6753,1.6754,1.6752,1.6753,39000000.0
2007-08-22 23:24:00,1.6752,1.6754,1.675,1.6754,63400000.0
2007-08-22 23:25:00,1.6754,1.6754,1.6748,1.6751,91800000.0
2007-08-22 23:26:00,1.6753,1.6753,1.6746,1.6747,64200000.0
2007-08-22 23:27:00,1.6746,1.675,1.6746,1.6747,78300000.0
2007-08-22 23:28:00,1.6747,1.675,1.6747,1.6747,67500000.0
2007-08-22 23:29:00,1.6746,1.6747,1.6741,1.6742,159200000.0
2007-08-22 23:30:00,1.6742,1.6745,1.6738,1.6738,91400000.0
2007-08-22 23:31:00,1.6738,1.674,1.67305,1.6738,257000000.0
2007-08-22 23:32:00,1.674,1.6744,1.6739,1.6741,133600000.0
2007-08-22 23:33:00,1.674,1.6742,1.6737,1.6742,125900000.0
2007-08-22 23:34:00,1.6742,1.6745,1.674,1.6744,91100000.0
2007-08-22 23:35:00,1.6745,1.67455,1.6739,1.6744,66300000.0
2007-08-22 23:36:00,1.67445,1.6752,1.674,1.6747,241400000.0
2007-08-22 23:37:00,1.67475,1.6752,1.6742,1.6742,83300001.0
2007-08-22 23:38:00,1.6741,1.67465,1.6741,1.6743,138200000.0
2007-08-22 23:39:00,1.6743,1.67455,1.6742,1.67455,39200000.0
2007-08-22 23:40:00,1.67455,1.67495,1.6741,1.6741,95300000.0
2007-08-22 23:41:00,1.674,1.6742,1.674,1.6742,60600000.0
2007-08-22 23:42:00,1.6742,1.675,1.6741,1.675,80600000.0
2007-08-22 23:43:00,1.6753,1.6753,1.675,1.6753,14700000.0
2007-08-22 23:44:00,1.6754,1.6754,1.6749,1.67495,169100000.0
2007-08-22 23:45:00,1.675,1.6752,1.675,1.6752,86900000.0
2007-08-22 23:46:00,1.6752,1.6753,1.6752,1.6753,30400000.0
2007-08-22 23:47:00,1.6753,1.6753,1.6749,1.6753,86800000.0
2007-08-22 23:48:00,1.6753,1.67575,1.6751,1.6753,194600000.0
2007-08-22 23:49:00,1.6753,1.6754,1.67445,1.6745,120300000.0
2007-08-22 23:50:00,1.6745,1.675,1.6743,1.6745,190900000.0
2007-08-22 23:51:00,1.6744,1.6748,1.6742,1.6744,211100000.0
2007-08-22 23:52:00,1.67445,1.6749,1.67445,1.6746,84800000.0
2007-08-22 23:53:00,1.6748,1.6748,1.6745,1.6747,72800000.0
2007-08-22 23:54:00,1.6746,1.6748,1.6746,1.6748,22800000.0
2007-08-22 23:55:00,1.6748,1.6752,1.6748,1.6752,126400000.0
2007-08-22 23:56:00,1.6754,1.6756,1.6754,1.6755,64200000.0
2007-08-22 23:57:00,1.6755,1.6756,1.6755,1.6756,25400000.0
2007-08-22 23:59:00,1.6756,1.6759,1.6754,1.6758,111500000.0
2007-08-23 00:00:00,1.6758,1.6765,1.6757,1.6764,237800000.0
2007-08-23 00:01:00,1.6764,1.6764,1.6762,1.6762,84600000.0
2007-08-23 00:02:00,1.6763,1.6764,1.6761,1.6763,63400000.0
2007-08-23 00:03:00,1.6762,1.6766,1.6762,1.6762,121500000.0
2007-08-23 00:04:00,1.6762,1.67635,1.6757,1.6761,116700000.0
2007-08-23 00:05:00,1.676,1.67645,1.67575,1.67645,95000000.0
2007-08-23 00:06:00,1.6762,1.6764,1.676,1.6763,96000000.0
2007-08-23 00:07:00,1.6761,1.67645,1.676,1.67645,94300000.0
2007-08-23 00:08:00,1.6766,1.6766,1.6759,1.676,181400000.0
2007-08-23 00:09:00,1.676,1.6764,1.67565,1.67565,46800000.0
2007-08-23 00:10:00,1.6758,1.6758,1.6741,1.6746,227300000.0
2007-08-23 00:11:00,1.6743,1.6752,1.6743,1.6746,206800000.0
2007-08-23 00:12:00,1.6746,1.6751,1.6743,1.675,235600000.0
2007-08-23 00:13:00,1.675,1.6751,1.6747,1.6748,102900000.0
2007-08-23 00:14:00,1.6749,1.675,1.6748,1.675,53200000.0
2007-08-23 00:15:00,1.6748,1.6752,1.6747,1.6749,116800000.0
2007-08-23 00:16:00,1.6749,1.6749,1.67475,1.67475,31000000.0
2007-08-23 00:17:00,1.67475,1.6751,1.67475,1.675,98700000.0
2007-08-23 00:18:00,1.675,1.675,1.6749,1.6749,45200000.0
2007-08-23 00:19:00,1.6749,1.6751,1.6746,1.6747,110200000.0
2007-08-23 00:20:00,1.6747,1.6748,1.6743,1.6743,173000000.0
2007-08-23 00:21:00,1.6743,1.6743,1.6738,1.6742,204400000.0
2007-08-23 00:22:00,1.6742,1.6742,1.6732,1.6739,379200000.0
2007-08-23 00:23:00,1.6737,1.674,1.6724,1.6735,611000000.0
2007-08-23 00:24:00,1.6737,1.6739,1.6734,1.6737,227200000.0
2007-08-23 00:25:00,1.6737,1.6737,1.6726,1.6732,506700000.0
2007-08-23 00:26:00,1.6732,1.6742,1.6732,1.6739,381300000.0
2007-08-23 00:27:00,1.6739,1.6741,1.6738,1.6741,194700000.0
2007-08-23 00:28:00,1.6742,1.6742,1.6736,1.6739,233600000.0
2007-08-23 00:29:00,1.6738,1.674,1.6737,1.6737,69600000.0
2007-08-23 00:30:00,1.6737,1.6738,1.6734,1.6737,183300000.0
2007-08-23 00:31:00,1.67365,1.6739,1.6736,1.6739,156400000.0
2007-08-23 00:32:00,1.6738,1.6742,1.6735,1.674,193200000.0
2007-08-23 00:33:00,1.674,1.6742,1.674,1.6741,49600000.0
2007-08-23 00:34:00,1.6742,1.6742,1.6742,1.6742,6400000.0
2007-08-23 00:35:00,1.6744,1.6749,1.67435,1.6749,360500000.0
2007-08-23 00:36:00,1.6749,1.6751,1.6745,1.6749,282800000.0
2007-08-23 00:37:00,1.675,1.6764,1.675,1.676,335000000.0
2007-08-23 00:38:00,1.6761,1.6772,1.67545,1.67545,386300000.0
2007-08-23 00:39:00,1.67575,1.6759,1.6754,1.6754,194900000.0
2007-08-23 00:40:00,1.6756,1.6756,1.6747,1.6747,262000000.0
2007-08-23 00:41:00,1.6749,1.675,1.6737,1.6742,526200000.0
2007-08-23 00:42:00,1.6741,1.6743,1.6739,1.6741,96700001.0
2007-08-23 00:43:00,1.6741,1.6742,1.6739,1.674,97300000.0
2007-08-23 00:44:00,1.674,1.6743,1.6737,1.6739,227600000.0
2007-08-23 00:45:00,1.674,1.6746,1.674,1.6745,332500000.0
2007-08-23 00:46:00,1.6747,1.67475,1.6742,1.67455,206000000.0
2007-08-23 00:47:00,1.6747,1.6751,1.6744,1.6747,198200001.0
2007-08-23 00:48:00,1.675,1.675,1.6746,1.6746,131000000.0
2007-08-23 00:49:00,1.6747,1.6747,1.6742,1.6743,247400000.0
2007-08-23 00:50:00,1.6743,1.6745,1.6741,1.6744,264400000.0
2007-08-23 00:51:00,1.6744,1.6744,1.6743,1.6743,30000000.0
2007-08-23 00:52:00,1.6744,1.6746,1.6743,1.6746,242500000.0
2007-08-23 00:53:00,1.6747,1.6751,1.6743,1.6743,431500000.0
2007-08-23 00:54:00,1.6744,1.6747,1.6744,1.6747,204600000.0
2007-08-23 00:55:00,1.6747,1.6749,1.6747,1.6749,202390000.0
2007-08-23 00:56:00,1.6749,1.6752,1.6749,1.6752,66100000.0
2007-08-23 00:57:00,1.6748,1.6751,1.6747,1.6747,125900000.0
2007-08-23 00:58:00,1.6747,1.6747,1.6743,1.6746,183600000.0
2007-08-23 00:59:00,1.6744,1.6744,1.6742,1.6744,216799998.0
2007-08-23 01:00:00,1.6743,1.67475,1.67415,1.67455,136200000.0
2007-08-23 01:01:00,1.6746,1.6749,1.6744,1.6744,208400000.0
2007-08-23 01:02:00,1.6744,1.6749,1.6743,1.6745,293700000.0
2007-08-23 01:03:00,1.6747,1.67505,1.6747,1.67495,144300000.0
2007-08-23 01:04:00,1.67495,1.67505,1.6747,1.67505,105400000.0
2007-08-23 01:05:00,1.675,1.675,1.6743,1.6746,252100000.0
2007-08-23 01:06:00,1.6747,1.6749,1.6745,1.6746,141099999.0
2007-08-23 01:07:00,1.6745,1.6745,1.6744,1.6744,62200000.0
2007-08-23 01:08:00,1.6744,1.6745,1.67395,1.67435,403100000.0
2007-08-23 01:09:00,1.6743,1.6746,1.674,1.6744,159700000.0
2007-08-23 01:10:00,1.6741,1.6745,1.6736,1.6742,244800000.0
2007-08-23 01:11:00,1.6739,1.6744,1.6737,1.6739,240000000.0
2007-08-23 01:12:00,1.674,1.674,1.6733,1.6736,477300000.0
2007-08-23 01:13:00,1.6736,1.6736,1.6731,1.6735,468400000.0
2007-08-23 01:14:00,1.6734,1.6735,1.6697,1.6705,783399999.0
2007-08-23 01:15:00,1.6707,1.6714,1.67015,1.6706,621599997.0
2007-08-23 01:16:00,1.6706,1.6715,1.6702,1.6715,309100000.0
2007-08-23 01:17:00,1.6716,1.672,1.6712,1.6718,296500000.0
2007-08-23 01:18:00,1.6718,1.6719,1.6712,1.6713,287000000.0
2007-08-23 01:19:00,1.6713,1.6714,1.6706,1.6711,198100000.0
2007-08-23 01:20:00,1.6712,1.6723,1.6709,1.6723,773399999.0
2007-08-23 01:21:00,1.672,1.6723,1.6714,1.6715,241600000.0
2007-08-23 01:22:00,1.6714,1.6715,1.6711,1.67115,236900000.0
2007-08-23 01:23:00,1.6712,1.6713,1.6695,1.6703,650500000.0
2007-08-23 01:24:00,1.67035,1.6711,1.6702,1.6706,534700000.0
2007-08-23 01:25:00,1.6706,1.6707,1.6702,1.6702,183600000.0
2007-08-23 01:26:00,1.6702,1.6706,1.67,1.6704,196800000.0
2007-08-23 01:27:00,1.6704,1.6704,1.6687,1.66905,577199997.0
2007-08-23 01:28:00,1.669,1.6701,1.669,1.6699,477600000.0
2007-08-23 01:29:00,1.6699,1.67,1.6693,1.6696,293000000.0
2007-08-23 01:30:00,1.6695,1.67,1.66945,1.6696,268100000.0
2007-08-23 01:31:00,1.6696,1.6698,1.6692,1.6695,157200000.0
2007-08-23 01:32:00,1.6695,1.67,1.6695,1.6698,280600000.0
2007-08-23 01:33:00,1.6699,1.6705,1.6699,1.6705,237900000.0
2007-08-23 01:34:00,1.6703,1.6717,1.6702,1.6717,440800000.0
2007-08-23 01:35:00,1.6717,1.6723,1.6707,1.6716,482499999.0
2007-08-23 01:36:00,1.6716,1.6717,1.6711,1.6711,285700000.0
2007-08-23 01:37:00,1.6711,1.6713,1.67095,1.6712,101100000.0
2007-08-23 01:38:00,1.6713,1.672,1.6711,1.6715,297700000.0
2007-08-23 01:39:00,1.6715,1.6718,1.6714,1.6716,240200000.0
2007-08-23 01:40:00,1.6716,1.6725,1.6713,1.6724,407200000.0
2007-08-23 01:41:00,1.6724,1.6725,1.6721,1.6725,196600000.0
2007-08-23 01:42:00,1.6725,1.6731,1.6723,1.6725,259000000.0
2007-08-23 01:43:00,1.6724,1.6728,1.6723,1.6724,173400000.0
2007-08-23 01:44:00,1.6724,1.6728,1.6723,1.6726,352800000.0
2007-08-23 01:45:00,1.6726,1.6729,1.6724,1.6727,415400000.0
2007-08-23 01:46:00,1.6727,1.6728,1.6723,1.6726,287100000.0
2007-08-23 01:47:00,1.6726,1.6726,1.6713,1.6717,331800000.0
2007-08-23 01:48:00,1.6717,1.6718,1.6711,1.6715,343000000.0
2007-08-23 01:49:00,1.6716,1.672,1.6715,1.6718,285700000.0
2007-08-23 01:50:00,1.6718,1.6719,1.6716,1.6717,64000000.0
2007-08-23 01:51:00,1.67165,1.6725,1.6716,1.672,422800000.0
2007-08-23 01:52:00,1.672,1.6728,1.672,1.6725,286200001.0
2007-08-23 01:53:00,1.67255,1.6727,1.6719,1.672,207600000.0
2007-08-23 01:54:00,1.6721,1.6722,1.6717,1.6721,278700000.0
2007-08-23 01:55:00,1.6721,1.6725,1.6721,1.6722,223100000.0
2007-08-23 01:56:00,1.6723,1.6725,1.6716,1.6716,275400000.0
2007-08-23 01:57:00,1.6716,1.6717,1.6712,1.6713,59000001.0
2007-08-23 01:58:00,1.6714,1.6717,1.6714,1.6716,338700004.0
2007-08-23 01:59:00,1.6716,1.6717,1.6709,1.6712,446600000.0
2007-08-23 02:00:00,1.6712,1.6716,1.6709,1.6712,395399999.0
2007-08-23 02:01:00,1.6713,1.6721,1.67125,1.6721,477400000.0
2007-08-23 02:02:00,1.67205,1.6723,1.6717,1.672,228000000.0
2007-08-23 02:03:00,1.6721,1.6723,1.6719,1.6722,433000000.0
2007-08-23 02:04:00,1.6724,1.6728,1.672,1.6722,325400000.0
2007-08-23 02:05:00,1.6722,1.6726,1.672,1.6721,399800000.0
2007-08-23 02:06:00,1.672,1.6724,1.6716,1.6721,335200000.0
2007-08-23 02:07:00,1.6722,1.6724,1.6718,1.6718,390700000.0
2007-08-23 02:08:00,1.6717,1.6721,1.6715,1.672,254100000.0
2007-08-23 02:09:00,1.672,1.672,1.6716,1.6716,264400000.0
2007-08-23 02:10:00,1.6717,1.6717,1.6713,1.6713,269800001.0
2007-08-23 02:11:00,1.6713,1.6715,1.6708,1.6711,244900003.0
2007-08-23 02:12:00,1.6711,1.6713,1.6708,1.671,234800000.0
2007-08-23 02:13:00,1.671,1.6711,1.6704,1.6707,118400000.0
2007-08-23 02:14:00,1.6706,1.6709,1.6699,1.66995,332700000.0
2007-08-23 02:15:00,1.6699,1.6709,1.6697,1.6707,527500004.0
2007-08-23 02:16:00,1.6707,1.6708,1.6701,1.6703,578000001.0
2007-08-23 02:17:00,1.67025,1.6703,1.6695,1.6696,443300002.0
2007-08-23 02:18:00,1.6694,1.6697,1.6688,1.6689,284600000.0
2007-08-23 02:19:00,1.6689,1.6693,1.6688,1.669,300700000.0
2007-08-23 02:20:00,1.669,1.6691,1.6688,1.6691,120500000.0
2007-08-23 02:21:00,1.6691,1.6694,1.669,1.6691,215800000.0
2007-08-23 02:22:00,1.6692,1.6693,1.669,1.6692,284700000.0
2007-08-23 02:23:00,1.6692,1.6693,1.6689,1.669,200000000.0
2007-08-23 02:24:00,1.66905,1.6693,1.6688,1.6691,123800000.0
2007-08-23 02:25:00,1.6691,1.6692,1.66885,1.6691,338300002.0
2007-08-23 02:26:00,1.669,1.6691,1.669,1.6691,54600000.0
2007-08-23 02:27:00,1.66905,1.6691,1.6684,1.6684,227800000.0
2007-08-23 02:28:00,1.66845,1.6685,1.6682,1.6684,177600000.0
2007-08-23 02:29:00,1.6684,1.6685,1.6683,1.6683,60000000.0
2007-08-23 02:30:00,1.6683,1.66835,1.6679,1.6681,348600000.0
2007-08-23 02:31:00,1.6681,1.66865,1.668,1.66855,181500001.0
2007-08-23 02:32:00,1.6685,1.6688,1.6681,1.66825,442100001.0
2007-08-23 02:33:00,1.66825,1.6683,1.6673,1.6679,408200000.0
2007-08-23 02:34:00,1.66785,1.6679,1.6665,1.6669,361900000.0
2007-08-23 02:35:00,1.6669,1.6677,1.66575,1.6672,465000000.0
2007-08-23 02:36:00,1.6672,1.6678,1.6667,1.6668,579000000.0
2007-08-23 02:37:00,1.66685,1.6671,1.6663,1.6665,278800000.0
2007-08-23 02:38:00,1.66645,1.6667,1.6662,1.6667,443200000.0
2007-08-23 02:39:00,1.6667,1.6672,1.6665,1.667,308200000.0
2007-08-23 02:40:00,1.6667,1.6672,1.6667,1.6668,340200000.0
2007-08-23 02:41:00,1.6668,1.667,1.66635,1.6666,295100000.0
2007-08-23 02:42:00,1.6666,1.6667,1.6664,1.66665,122700000.0
2007-08-23 02:43:00,1.66665,1.6671,1.6656,1.6663,800899999.0
2007-08-23 02:44:00,1.6661,1.6664,1.6653,1.6656,660400000.0
2007-08-23 02:45:00,1.6656,1.6658,1.6639,1.6645,627500000.0
2007-08-23 02:46:00,1.6645,1.6646,1.6636,1.6641,690300000.0
2007-08-23 02:47:00,1.6641,1.6651,1.664,1.6649,395700000.0
2007-08-23 02:48:00,1.6648,1.6654,1.6645,1.6653,697700000.0
2007-08-23 02:49:00,1.6653,1.6661,1.6651,1.6659,462100000.0
2007-08-23 02:50:00,1.6659,1.6659,1.6652,1.6653,310000000.0
2007-08-23 02:51:00,1.6653,1.6656,1.6649,1.6653,261300000.0
2007-08-23 02:52:00,1.66535,1.6656,1.665,1.6653,188800000.0
2007-08-23 02:53:00,1.6654,1.6656,1.6651,1.6656,175500000.0
2007-08-23 02:54:00,1.6656,1.6658,1.6642,1.6643,380899999.0
2007-08-23 02:55:00,1.6641,1.6649,1.66405,1.6645,463300000.0
2007-08-23 02:56:00,1.6645,1.6646,1.6636,1.66385,348000000.0
2007-08-23 02:57:00,1.6639,1.664,1.6635,1.664,256300000.0
2007-08-23 02:58:00,1.664,1.6646,1.6639,1.66445,391400000.0
2007-08-23 02:59:00,1.6644,1.6646,1.664,1.6645,334100000.0
2007-08-23 03:00:00,1.6645,1.6646,1.664,1.6645,287400001.0
2007-08-23 03:01:00,1.6643,1.6649,1.6643,1.6649,228000000.0
2007-08-23 03:02:00,1.665,1.6656,1.6649,1.66545,227300000.0
2007-08-23 03:03:00,1.66545,1.6659,1.6653,1.6659,418899996.0
2007-08-23 03:04:00,1.6658,1.6662,1.6654,1.6656,531400001.0
2007-08-23 03:05:00,1.6657,1.6658,1.6656,1.66565,44000000.0
2007-08-23 03:06:00,1.6656,1.6656,1.66515,1.6656,372900000.0
2007-08-23 03:07:00,1.6656,1.6658,1.6655,1.6656,218200000.0
2007-08-23 03:08:00,1.6656,1.6656,1.6654,1.6655,91800000.0
2007-08-23 03:09:00,1.6656,1.6657,1.6655,1.6656,107700000.0
2007-08-23 03:10:00,1.6656,1.6656,1.6654,1.6655,100499999.0
2007-08-23 03:11:00,1.66555,1.6656,1.6652,1.6655,362599995.0
2007-08-23 03:12:00,1.6655,1.6655,1.6651,1.6655,156499999.0
2007-08-23 03:13:00,1.6655,1.6656,1.6654,1.6655,103000000.0
2007-08-23 03:14:00,1.6655,1.666,1.6653,1.666,280899997.0
2007-08-23 03:15:00,1.666,1.6661,1.6654,1.6654,88699999.0
2007-08-23 03:16:00,1.6655,1.6657,1.6651,1.6655,199299997.0
2007-08-23 03:17:00,1.6655,1.6659,1.6653,1.66585,125900000.0
2007-08-23 03:18:00,1.6657,1.6666,1.6657,1.6666,109200000.0
2007-08-23 03:19:00,1.6666,1.6674,1.6664,1.6671,493100004.0
2007-08-23 03:20:00,1.6671,1.6674,1.667,1.6673,224100009.0
2007-08-23 03:21:00,1.6673,1.6678,1.6673,1.6677,235700003.0
2007-08-23 03:22:00,1.6678,1.66835,1.6676,1.6678,222600000.0
2007-08-23 03:23:00,1.6678,1.6679,1.6676,1.6677,42000000.0
2007-08-23 03:24:00,1.6677,1.6677,1.6672,1.6674,77200000.0
2007-08-23 03:25:00,1.6674,1.6675,1.6672,1.6672,29700000.0
2007-08-23 03:26:00,1.6672,1.6674,1.6659,1.6659,272200000.0
2007-08-23 03:27:00,1.6659,1.6673,1.6659,1.6669,488000001.0
2007-08-23 03:28:00,1.6666,1.6669,1.6665,1.6668,139100000.0
2007-08-23 03:29:00,1.6668,1.667,1.6658,1.6668,153600000.0
2007-08-23 03:30:00,1.6668,1.6668,1.6663,1.6665,79200000.0
2007-08-23 03:31:00,1.6665,1.6665,1.6655,1.6658,185000000.0
2007-08-23 03:32:00,1.6658,1.6662,1.6655,1.6657,157500000.0
2007-08-23 03:33:00,1.6658,1.666,1.6656,1.6658,92800000.0
2007-08-23 03:34:00,1.666,1.666,1.6657,1.6657,82100000.0
2007-08-23 03:35:00,1.6659,1.6669,1.6657,1.6669,329000000.0
2007-08-23 03:36:00,1.6666,1.6674,1.6659,1.6661,206600000.0
2007-08-23 03:37:00,1.6663,1.6663,1.666,1.666,51700000.0
2007-08-23 03:38:00,1.666,1.666,1.6658,1.6658,20800000.0
2007-08-23 03:39:00,1.6658,1.6661,1.6656,1.6659,219900001.0
2007-08-23 03:40:00,1.6659,1.666,1.6657,1.666,50800000.0
2007-08-23 03:41:00,1.666,1.6662,1.6658,1.66585,137300000.0
2007-08-23 03:42:00,1.66595,1.6664,1.66575,1.6661,207900001.0
2007-08-23 03:43:00,1.6664,1.6674,1.6664,1.6673,344400000.0
2007-08-23 03:44:00,1.6675,1.6683,1.6674,1.6675,293800000.0
2007-08-23 03:45:00,1.6674,1.6676,1.6668,1.667,303300001.0
2007-08-23 03:46:00,1.667,1.667,1.66635,1.6666,243400000.0
2007-08-23 03:47:00,1.6666,1.6669,1.6663,1.66675,118800000.0
2007-08-23 03:48:00,1.6669,1.6671,1.6668,1.6669,56900000.0
2007-08-23 03:49:00,1.6668,1.6671,1.6668,1.66705,102000000.0
2007-08-23 03:50:00,1.6673,1.6676,1.6669,1.6669,238300001.0
2007-08-23 03:51:00,1.6669,1.6671,1.6669,1.6669,71200000.0
2007-08-23 03:52:00,1.6667,1.6667,1.6664,1.6665,94700000.0
2007-08-23 03:53:00,1.6664,1.6665,1.6662,1.6663,185400000.0
2007-08-23 03:54:00,1.6662,1.6662,1.66555,1.66575,373900009.0
2007-08-23 03:55:00,1.66575,1.6663,1.6657,1.66615,141000000.0
2007-08-23 03:56:00,1.6663,1.6663,1.6652,1.6656,242900000.0
2007-08-23 03:57:00,1.6654,1.6655,1.665,1.6652,285500001.0
2007-08-23 03:58:00,1.6653,1.6653,1.6649,1.665,219800000.0
2007-08-23 03:59:00,1.66495,1.6652,1.6646,1.665,424100006.0
2007-08-23 04:00:00,1.665,1.6653,1.66465,1.66465,220800000.0
2007-08-23 04:01:00,1.6647,1.665,1.6646,1.6647,259300001.0
2007-08-23 04:02:00,1.6647,1.6651,1.6647,1.665,172600000.0
2007-08-23 04:03:00,1.665,1.6651,1.6647,1.6649,332500002.0
2007-08-23 04:04:00,1.6649,1.6651,1.6648,1.665,240600001.0
2007-08-23 04:05:00,1.665,1.6651,1.665,1.665,196200000.0
2007-08-23 04:06:00,1.665,1.6652,1.66485,1.6652,324900006.0
2007-08-23 04:07:00,1.6653,1.6654,1.6652,1.6654,294800003.0
2007-08-23 04:08:00,1.6654,1.6656,1.6654,1.6655,107000003.0
2007-08-23 04:09:00,1.6655,1.6655,1.6652,1.6653,53800000.0
2007-08-23 04:10:00,1.6653,1.6654,1.6649,1.6652,318800003.0
2007-08-23 04:11:00,1.6653,1.6653,1.665,1.665,200900002.0
2007-08-23 04:12:00,1.6651,1.6651,1.6642,1.6644,405000000.0
2007-08-23 04:13:00,1.6642,1.6642,1.6638,1.6642,181500000.0
2007-08-23 04:14:00,1.6642,1.6643,1.6639,1.664,157300000.0
2007-08-23 04:15:00,1.6639,1.6639,1.6637,1.6637,80000000.0
2007-08-23 04:16:00,1.6639,1.6639,1.6633,1.6638,413600001.0
2007-08-23 04:17:00,1.6638,1.6644,1.6637,1.6641,190700001.0
2007-08-23 04:18:00,1.664,1.6646,1.664,1.6645,219800001.0
2007-08-23 04:19:00,1.6644,1.6647,1.6643,1.6645,56600000.0
2007-08-23 04:20:00,1.6644,1.6644,1.6639,1.664,136500000.0
2007-08-23 04:21:00,1.6641,1.6641,1.66395,1.664,147000000.0
2007-08-23 04:22:00,1.664,1.664,1.6637,1.6637,49700000.0
2007-08-23 04:23:00,1.6638,1.664,1.6626,1.6627,349599998.0
2007-08-23 04:24:00,1.6628,1.6635,1.6618,1.6624,564299999.0
2007-08-23 04:25:00,1.6624,1.6628,1.6624,1.6626,483799999.0
2007-08-23 04:26:00,1.66265,1.663,1.6624,1.6624,222999999.0
2007-08-23 04:27:00,1.6626,1.6632,1.6626,1.663,233600000.0
2007-08-23 04:28:00,1.663,1.6631,1.6629,1.6631,193000000.0
2007-08-23 04:29:00,1.6631,1.664,1.6629,1.6634,374499999.0
2007-08-23 04:30:00,1.6634,1.66415,1.6632,1.664,535299999.0
2007-08-23 04:31:00,1.664,1.6643,1.6634,1.664,174200000.0
2007-08-23 04:32:00,1.66395,1.6643,1.66385,1.6642,663699986.0
2007-08-23 04:33:00,1.6642,1.6643,1.6638,1.6642,241999997.0
2007-08-23 04:34:00,1.6642,1.6642,1.66405,1.6642,40800000.0
2007-08-23 04:35:00,1.6644,1.6644,1.66395,1.6642,43900000.0
2007-08-23 04:36:00,1.664,1.6642,1.6635,1.66355,199299997.0
2007-08-23 04:37:00,1.6636,1.6636,1.6631,1.6634,191500000.0
2007-08-23 04:38:00,1.6632,1.6635,1.6629,1.6629,249999999.0
2007-08-23 04:39:00,1.6629,1.6629,1.6622,1.6623,318800000.0
2007-08-23 04:40:00,1.6624,1.6626,1.6623,1.6624,125600000.0
2007-08-23 04:41:00,1.6625,1.6625,1.6622,1.6623,235700000.0
2007-08-23 04:42:00,1.6623,1.6626,1.6623,1.6626,159800000.0
2007-08-23 04:43:00,1.6626,1.6632,1.6624,1.6632,177300000.0
2007-08-23 04:44:00,1.6632,1.6632,1.6628,1.6629,111600000.0
2007-08-23 04:45:00,1.6628,1.6628,1.6624,1.6626,103299999.0
2007-08-23 04:46:00,1.6626,1.6628,1.66195,1.662,323999997.0
2007-08-23 04:47:00,1.6619,1.6621,1.6618,1.662,273299995.0
2007-08-23 04:48:00,1.662,1.662,1.6607,1.6607,253200000.0
2007-08-23 04:49:00,1.6608,1.662,1.6608,1.6618,763199997.0
2007-08-23 04:50:00,1.6618,1.66245,1.6616,1.6621,95600000.0
2007-08-23 04:51:00,1.662,1.6621,1.6616,1.662,211399999.0
2007-08-23 04:52:00,1.662,1.6623,1.66195,1.6621,254599995.0
2007-08-23 04:54:00,1.66205,1.6627,1.6618,1.6625,224300000.0
2007-08-23 04:55:00,1.6625,1.6625,1.6618,1.6624,350600000.0
2007-08-23 04:56:00,1.6625,1.6627,1.6615,1.6616,476799998.0
2007-08-23 04:57:00,1.6616,1.6619,1.6615,1.6619,236699997.0
2007-08-23 04:58:00,1.6619,1.6619,1.6617,1.6617,112400000.0
2007-08-23 04:59:00,1.6618,1.6619,1.6616,1.6617,332699999.0
2007-08-23 05:00:00,1.6618,1.6619,1.6617,1.6618,115100000.0
2007-08-23 05:01:00,1.6618,1.6618,1.6618,1.6618,24000000.0
2007-08-23 05:02:00,1.6619,1.6619,1.6617,1.6618,106099999.0
2007-08-23 05:03:00,1.6618,1.6618,1.66165,1.66175,89700000.0
2007-08-23 05:04:00,1.6619,1.6619,1.6619,1.6619,9600000.0
2007-08-23 05:05:00,1.6619,1.6622,1.6619,1.6622,94299999.0
2007-08-23 05:06:00,1.6623,1.6624,1.6622,1.6623,247499993.0
2007-08-23 05:07:00,1.66225,1.6627,1.6622,1.6623,322099997.0
2007-08-23 05:08:00,1.6623,1.6623,1.6618,1.662,225900000.0
2007-08-23 05:09:00,1.6619,1.6621,1.6619,1.662,231899998.0
2007-08-23 05:10:00,1.6619,1.662,1.6618,1.662,43200000.0
2007-08-23 05:11:00,1.6619,1.662,1.6618,1.662,24400000.0
2007-08-23 05:12:00,1.662,1.6621,1.6619,1.6619,88000000.0
2007-08-23 05:13:00,1.662,1.662,1.6618,1.662,87200000.0
2007-08-23 05:14:00,1.6621,1.6622,1.6619,1.6621,173899999.0
2007-08-23 05:15:00,1.6622,1.6623,1.66215,1.66215,51100000.0
2007-08-23 05:16:00,1.6624,1.6624,1.6624,1.6624,12800000.0
2007-08-23 05:17:00,1.6624,1.6626,1.6623,1.66245,115600000.0
2007-08-23 05:18:00,1.6626,1.6635,1.6626,1.6635,248700000.0
2007-08-23 05:19:00,1.6633,1.6637,1.6632,1.6636,202000000.0
2007-08-23 05:20:00,1.6636,1.664,1.6636,1.6637,135300000.0
2007-08-23 05:21:00,1.6637,1.6638,1.6636,1.6636,95300000.0
2007-08-23 05:22:00,1.6635,1.6635,1.6633,1.6635,30500000.0
2007-08-23 05:23:00,1.6635,1.6639,1.6634,1.6637,276599997.0
2007-08-23 05:24:00,1.6637,1.6638,1.6636,1.6637,149799997.0
2007-08-23 05:25:00,1.6638,1.6638,1.6635,1.6636,129499999.0
2007-08-23 05:26:00,1.6635,1.6635,1.663,1.6634,236199997.0
2007-08-23 05:27:00,1.6633,1.6634,1.663,1.6632,153300000.0
2007-08-23 05:28:00,1.6632,1.6637,1.6632,1.6637,138500000.0
2007-08-23 05:29:00,1.6637,1.6637,1.6633,1.6635,333500001.0
2007-08-23 05:30:00,1.6635,1.6637,1.66295,1.66295,504800000.0
2007-08-23 05:31:00,1.66295,1.6633,1.6628,1.6633,371699999.0
2007-08-23 05:32:00,1.66325,1.6636,1.663,1.6631,179700000.0
2007-08-23 05:33:00,1.6631,1.6633,1.6631,1.6632,172000000.0
2007-08-23 05:34:00,1.6632,1.6635,1.6632,1.6634,71600000.0
2007-08-23 05:35:00,1.6634,1.6635,1.6632,1.6634,438399994.0
2007-08-23 05:36:00,1.6636,1.6642,1.66355,1.664,536299993.0
2007-08-23 05:37:00,1.6641,1.6642,1.66335,1.6634,270400000.0
2007-08-23 05:38:00,1.6635,1.6639,1.6634,1.6638,157800000.0
2007-08-23 05:39:00,1.6638,1.6639,1.6636,1.66365,417199995.0
2007-08-23 05:40:00,1.66365,1.664,1.6636,1.6638,338899998.0
2007-08-23 05:41:00,1.6638,1.6648,1.6638,1.6648,344700000.0
2007-08-23 05:42:00,1.6649,1.6651,1.66435,1.6646,409800000.0
2007-08-23 05:43:00,1.6649,1.6652,1.6648,1.665,215000000.0
2007-08-23 05:44:00,1.665,1.665,1.6645,1.6646,312299999.0
2007-08-23 05:45:00,1.6646,1.6651,1.6643,1.6648,240999999.0
2007-08-23 05:46:00,1.6647,1.6648,1.6645,1.6647,317800000.0
2007-08-23 05:47:00,1.6647,1.6647,1.6644,1.6646,210900000.0
2007-08-23 05:48:00,1.6647,1.6647,1.66455,1.66455,90000000.0
2007-08-23 05:49:00,1.6646,1.665,1.6645,1.6648,438299999.0
2007-08-23 05:50:00,1.6649,1.665,1.6648,1.6649,174600000.0
2007-08-23 05:51:00,1.6648,1.6649,1.6646,1.6646,220000000.0
2007-08-23 05:52:00,1.6647,1.6649,1.6645,1.6646,319599999.0
2007-08-23 05:53:00,1.66455,1.6649,1.6645,1.6648,52200000.0
2007-08-23 05:54:00,1.6648,1.6648,1.6645,1.6647,81900000.0
2007-08-23 05:55:00,1.6647,1.6652,1.6647,1.6648,312299997.0
2007-08-23 05:56:00,1.6648,1.6653,1.6645,1.6649,291100001.0
2007-08-23 05:57:00,1.6649,1.6649,1.66405,1.66405,336300000.0
2007-08-23 05:58:00,1.6642,1.6646,1.664,1.6642,197800000.0
2007-08-23 05:59:00,1.6641,1.6643,1.6638,1.664,202700000.0
2007-08-23 06:00:00,1.66395,1.6643,1.6639,1.6643,160700001.0
2007-08-23 06:01:00,1.6643,1.6643,1.6637,1.66375,203200000.0
2007-08-23 06:02:00,1.6637,1.664,1.66365,1.66375,80200000.0
2007-08-23 06:03:00,1.6638,1.6639,1.6634,1.66355,89400000.0
2007-08-23 06:04:00,1.6637,1.6638,1.6636,1.6636,84700000.0
2007-08-23 06:05:00,1.6637,1.6638,1.6637,1.6638,42100000.0
2007-08-23 06:06:00,1.6637,1.6638,1.6632,1.6634,319799996.0
2007-08-23 06:07:00,1.6635,1.6635,1.6631,1.6632,72000000.0
2007-08-23 06:08:00,1.6632,1.6632,1.6628,1.6629,150700000.0
2007-08-23 06:09:00,1.6629,1.663,1.6626,1.6627,52500000.0
2007-08-23 06:10:00,1.6627,1.663,1.6622,1.6625,451199993.0
2007-08-23 06:11:00,1.6626,1.6626,1.6622,1.6623,317599992.0
2007-08-23 06:12:00,1.6623,1.6625,1.6622,1.6623,149999999.0
2007-08-23 06:13:00,1.6623,1.6627,1.6623,1.6627,104200000.0
2007-08-23 06:14:00,1.6628,1.6629,1.6626,1.6627,117700000.0
2007-08-23 06:15:00,1.6627,1.6632,1.6627,1.6631,304499998.0
2007-08-23 06:16:00,1.6631,1.6633,1.6628,1.663,239799999.0
2007-08-23 06:17:00,1.663,1.6632,1.6629,1.6632,67100000.0
2007-08-23 06:18:00,1.6632,1.66355,1.6632,1.66355,38800000.0
2007-08-23 06:19:00,1.6636,1.6636,1.66345,1.6635,24600000.0
2007-08-23 06:20:00,1.6633,1.6633,1.6632,1.6632,5400000.0
2007-08-23 06:21:00,1.6632,1.6636,1.6632,1.6636,162600000.0
2007-08-23 06:22:00,1.6635,1.6635,1.6632,1.6632,27300000.0
2007-08-23 06:23:00,1.6633,1.6635,1.663,1.6632,115100000.0
2007-08-23 06:24:00,1.6632,1.6633,1.6629,1.663,243700000.0
2007-08-23 06:25:00,1.663,1.6631,1.663,1.6631,24000000.0
2007-08-23 06:26:00,1.6631,1.6631,1.6631,1.6631,9100000.0
2007-08-23 06:28:00,1.6631,1.6631,1.6629,1.663,66100000.0
2007-08-23 06:29:00,1.6629,1.6629,1.6629,1.6629,78300000.0
2007-08-23 06:30:00,1.6628,1.6628,1.6627,1.6628,136300000.0
2007-08-23 06:31:00,1.6627,1.6628,1.6626,1.66275,88300000.0
2007-08-23 06:32:00,1.6628,1.6628,1.6626,1.6627,58900000.0
2007-08-23 06:33:00,1.6628,1.6632,1.6625,1.6632,200900000.0
2007-08-23 06:34:00,1.6632,1.6632,1.6627,1.6628,175400000.0
2007-08-23 06:35:00,1.6628,1.6629,1.6627,1.6627,215800000.0
2007-08-23 06:36:00,1.6627,1.6628,1.6626,1.6627,113000000.0
2007-08-23 06:37:00,1.6627,1.6631,1.6627,1.6629,105300000.0
2007-08-23 06:38:00,1.6629,1.6629,1.6628,1.6628,59199999.0
2007-08-23 06:39:00,1.6629,1.663,1.6628,1.6628,112499999.0
2007-08-23 06:40:00,1.6628,1.6628,1.6626,1.6627,225999999.0
2007-08-23 06:41:00,1.6627,1.6628,1.6625,1.6628,292499999.0
2007-08-23 06:42:00,1.6627,1.6627,1.6627,1.6627,35600000.0
2007-08-23 06:43:00,1.6627,1.6627,1.6625,1.6625,179299999.0
2007-08-23 06:44:00,1.6625,1.6628,1.6624,1.6627,146099997.0
2007-08-23 06:45:00,1.6626,1.6628,1.6626,1.6627,92300000.0
2007-08-23 06:46:00,1.6627,1.6632,1.6627,1.6629,156199997.0
2007-08-23 06:47:00,1.6629,1.663,1.6629,1.663,97000000.0
2007-08-23 06:48:00,1.6628,1.6628,1.6628,1.6628,106799999.0
2007-08-23 06:49:00,1.663,1.663,1.6629,1.663,106799999.0
2007-08-23 06:50:00,1.6629,1.6631,1.6626,1.6627,158199999.0
2007-08-23 06:51:00,1.6627,1.6631,1.6627,1.6629,149599998.0
2007-08-23 06:52:00,1.663,1.6639,1.663,1.6636,256299999.0
2007-08-23 06:53:00,1.6635,1.6636,1.66315,1.66315,387999994.0
2007-08-23 06:54:00,1.6633,1.6634,1.6631,1.6632,122000000.0
2007-08-23 06:55:00,1.6632,1.6632,1.6631,1.6631,158199998.0
2007-08-23 06:56:00,1.6631,1.6631,1.663,1.663,136400000.0
2007-08-23 06:57:00,1.663,1.6632,1.6626,1.66275,120399998.0
2007-08-23 06:58:00,1.6628,1.6631,1.66265,1.6631,127800000.0
2007-08-23 06:59:00,1.663,1.663,1.6626,1.6629,179900000.0
2007-08-23 07:00:00,1.6629,1.6635,1.6629,1.6635,202599999.0
2007-08-23 07:01:00,1.6635,1.6645,1.6635,1.66365,449399997.0
2007-08-23 07:02:00,1.6639,1.664,1.66305,1.6631,373699999.0
2007-08-23 07:03:00,1.6629,1.6632,1.6629,1.663,208499999.0
2007-08-23 07:04:00,1.663,1.6634,1.6629,1.6631,254599999.0
2007-08-23 07:05:00,1.663,1.6631,1.6623,1.6629,580999998.0
2007-08-23 07:06:00,1.663,1.6632,1.6624,1.6625,303000000.0
2007-08-23 07:07:00,1.6626,1.66285,1.66225,1.6625,212800000.0
2007-08-23 07:08:00,1.6624,1.66285,1.6624,1.6624,390900001.0
2007-08-23 07:09:00,1.6623,1.6629,1.6623,1.6629,590399993.0
2007-08-23 07:10:00,1.6629,1.66295,1.6627,1.66295,342199995.0
2007-08-23 07:11:00,1.6629,1.6631,1.6626,1.6627,328600000.0
2007-08-23 07:12:00,1.6628,1.66335,1.6628,1.6631,180400000.0
2007-08-23 07:13:00,1.6631,1.6631,1.6627,1.6628,351699998.0
2007-08-23 07:14:00,1.6629,1.663,1.6627,1.6629,141699998.0
2007-08-23 07:15:00,1.6629,1.6632,1.6629,1.6632,245299999.0
2007-08-23 07:16:00,1.6632,1.664,1.6631,1.6638,507799999.0
2007-08-23 07:17:00,1.6638,1.6647,1.6638,1.6645,459300000.0
2007-08-23 07:18:00,1.6645,1.6649,1.6645,1.6647,351599999.0
2007-08-23 07:19:00,1.6647,1.6647,1.6639,1.664,129800000.0
2007-08-23 07:20:00,1.6641,1.6643,1.664,1.6641,95300000.0
2007-08-23 07:21:00,1.664,1.6643,1.6639,1.6643,140799997.0
2007-08-23 07:22:00,1.6643,1.6644,1.664,1.6641,79900000.0
2007-08-23 07:23:00,1.6643,1.6645,1.6641,1.6645,362100000.0
2007-08-23 07:24:00,1.6645,1.6656,1.6644,1.6652,644800000.0
2007-08-23 07:25:00,1.6651,1.6654,1.66375,1.6649,916500000.0
2007-08-23 07:26:00,1.6649,1.6649,1.664,1.6641,708200000.0
2007-08-23 07:27:00,1.6641,1.6646,1.6638,1.6645,507199996.0
2007-08-23 07:28:00,1.6646,1.6647,1.6644,1.6646,375399999.0
2007-08-23 07:29:00,1.6646,1.6652,1.6645,1.6648,332999999.0
2007-08-23 07:30:00,1.6649,1.665,1.6646,1.6646,612500002.0
2007-08-23 07:31:00,1.6647,1.6649,1.6646,1.6649,61000000.0
2007-08-23 07:32:00,1.665,1.6654,1.665,1.6653,167000000.0
2007-08-23 07:33:00,1.6653,1.6657,1.6649,1.6651,520600001.0
2007-08-23 07:34:00,1.6651,1.6652,1.6642,1.6643,571699993.0
2007-08-23 07:35:00,1.6643,1.6644,1.664,1.6641,70900000.0
2007-08-23 07:36:00,1.66405,1.66405,1.6629,1.6637,222800000.0
2007-08-23 07:37:00,1.6638,1.6638,1.66305,1.66305,253099999.0
2007-08-23 07:38:00,1.6631,1.6632,1.6623,1.6623,401499999.0
2007-08-23 07:39:00,1.6624,1.6625,1.6621,1.6625,213800000.0
2007-08-23 07:40:00,1.6624,1.6625,1.6623,1.6624,73900000.0
2007-08-23 07:41:00,1.6623,1.6625,1.6623,1.6623,238500000.0
2007-08-23 07:42:00,1.6623,1.6626,1.6622,1.6624,136700000.0
2007-08-23 07:43:00,1.6622,1.6624,1.6615,1.6618,705699996.0
2007-08-23 07:44:00,1.6618,1.6622,1.6611,1.6613,799799997.0
2007-08-23 07:45:00,1.6612,1.6619,1.6612,1.6616,496199997.0
2007-08-23 07:46:00,1.6616,1.6622,1.6615,1.662,490499999.0
2007-08-23 07:47:00,1.662,1.6623,1.6611,1.6614,514299998.0
2007-08-23 07:48:00,1.6618,1.6618,1.6614,1.6616,51400000.0
2007-08-23 07:49:00,1.6615,1.6615,1.66065,1.6609,448099999.0
2007-08-23 07:50:00,1.66095,1.6611,1.6607,1.661,343500000.0
2007-08-23 07:51:00,1.6611,1.6611,1.6605,1.6608,558099997.0
2007-08-23 07:52:00,1.6609,1.661,1.6606,1.66065,337099999.0
2007-08-23 07:53:00,1.6608,1.6614,1.6607,1.6611,406399999.0
2007-08-23 07:54:00,1.6613,1.6617,1.6613,1.6617,45400000.0
2007-08-23 07:55:00,1.6616,1.6618,1.6614,1.6614,231300000.0
2007-08-23 07:56:00,1.6614,1.6616,1.6613,1.6615,239200000.0
2007-08-23 07:57:00,1.6615,1.6616,1.6614,1.6616,173200000.0
2007-08-23 07:58:00,1.6616,1.6624,1.6616,1.6619,373100000.0
2007-08-23 07:59:00,1.6619,1.6623,1.6618,1.6621,672699997.0
2007-08-23 08:00:00,1.6621,1.6622,1.662,1.6621,231300000.0
2007-08-23 08:01:00,1.662,1.6621,1.6614,1.6618,369899998.0
2007-08-23 08:02:00,1.6617,1.6617,1.66095,1.661,516300001.0
2007-08-23 08:03:00,1.6609,1.6611,1.6605,1.6606,840099995.0
2007-08-23 08:04:00,1.6607,1.6614,1.6607,1.66105,690699994.0
2007-08-23 08:05:00,1.66105,1.6611,1.6603,1.6604,731299998.0
2007-08-23 08:06:00,1.6607,1.661,1.66045,1.6607,630800000.0
2007-08-23 08:07:00,1.66065,1.66085,1.6602,1.6604,339500000.0
2007-08-23 08:08:00,1.6605,1.6606,1.6603,1.6605,260700000.0
2007-08-23 08:09:00,1.6606,1.6606,1.66,1.6601,456799999.0
2007-08-23 08:10:00,1.66015,1.6602,1.6597,1.66,300400000.0
2007-08-23 08:11:00,1.6599,1.6604,1.6595,1.6603,703500000.0
2007-08-23 08:12:00,1.6604,1.6608,1.6603,1.6605,483400000.0
2007-08-23 08:13:00,1.6606,1.6607,1.6599,1.6604,609300000.0
2007-08-23 08:14:00,1.6605,1.6607,1.6602,1.6606,745399996.0
2007-08-23 08:15:00,1.6606,1.6611,1.6604,1.6609,1044599996.0
2007-08-23 08:16:00,1.6609,1.6609,1.6606,1.6606,47100000.0
2007-08-23 08:17:00,1.6606,1.6612,1.6605,1.661,193600000.0
2007-08-23 08:18:00,1.661,1.6611,1.6603,1.6606,125299999.0
2007-08-23 08:19:00,1.6607,1.6608,1.66,1.66005,240700000.0
2007-08-23 08:20:00,1.66005,1.6606,1.66005,1.6603,74400000.0
2007-08-23 08:21:00,1.6603,1.6608,1.6602,1.6607,188200000.0
2007-08-23 08:22:00,1.6607,1.6607,1.6601,1.66025,373800000.0
2007-08-23 08:23:00,1.6603,1.6605,1.6598,1.66,456600000.0
2007-08-23 08:24:00,1.66,1.6601,1.6593,1.6595,708500001.0
2007-08-23 08:25:00,1.6594,1.6603,1.6594,1.66025,513979998.0
2007-08-23 08:26:00,1.66025,1.66055,1.6598,1.66,195500000.0
2007-08-23 08:27:00,1.66,1.6602,1.6598,1.6602,241500000.0
2007-08-23 08:28:00,1.6602,1.6602,1.6592,1.6599,252300000.0
2007-08-23 08:29:00,1.66,1.6602,1.6594,1.6596,405699999.0
2007-08-23 08:30:00,1.6596,1.6601,1.6593,1.6597,602800003.0
2007-08-23 08:31:00,1.6597,1.6601,1.6595,1.6598,281699998.0
2007-08-23 08:32:00,1.6598,1.6605,1.6598,1.6605,294600000.0
2007-08-23 08:33:00,1.6605,1.6607,1.6599,1.6603,515800000.0
2007-08-23 08:34:00,1.6603,1.6603,1.6598,1.66,114800000.0
2007-08-23 08:35:00,1.66,1.66065,1.6599,1.66065,373600000.0
2007-08-23 08:36:00,1.6606,1.66095,1.6605,1.66075,194200000.0
2007-08-23 08:37:00,1.66075,1.6613,1.66065,1.6612,228099998.0
2007-08-23 08:38:00,1.661,1.6621,1.661,1.66205,337200000.0
2007-08-23 08:39:00,1.662,1.6621,1.66175,1.6621,311400000.0
2007-08-23 08:40:00,1.6621,1.6621,1.66095,1.66125,495600000.0
2007-08-23 08:41:00,1.6613,1.6617,1.66105,1.66105,504699999.0
2007-08-23 08:42:00,1.6612,1.6622,1.66115,1.6621,666200000.0
2007-08-23 08:43:00,1.6621,1.6624,1.6619,1.6622,309200000.0
2007-08-23 08:44:00,1.6622,1.6623,1.6621,1.6621,402000000.0
2007-08-23 08:45:00,1.6621,1.6623,1.6619,1.6621,484599999.0
2007-08-23 08:46:00,1.6621,1.6621,1.6616,1.6617,323100001.0
2007-08-23 08:47:00,1.6617,1.6619,1.6615,1.6619,368499997.0
2007-08-23 08:48:00,1.6618,1.66275,1.6617,1.6625,593600000.0
2007-08-23 08:49:00,1.6625,1.6626,1.6623,1.6626,411599997.0
2007-08-23 08:50:00,1.6626,1.6626,1.662,1.66225,789500001.0
2007-08-23 08:51:00,1.6622,1.6622,1.6618,1.6618,277899996.0
2007-08-23 08:52:00,1.6618,1.6619,1.66125,1.6615,529900002.0
2007-08-23 08:53:00,1.6615,1.6617,1.6614,1.6617,314000003.0
2007-08-23 08:54:00,1.6617,1.662,1.6615,1.6616,402500004.0
2007-08-23 08:55:00,1.6617,1.66205,1.6617,1.66185,77500000.0
2007-08-23 08:56:00,1.66185,1.66185,1.66155,1.66155,34400000.0
2007-08-23 08:57:00,1.6617,1.66195,1.66155,1.66165,103900000.0
2007-08-23 08:58:00,1.66165,1.6618,1.6614,1.6618,411800002.0
2007-08-23 08:59:00,1.6616,1.6617,1.66105,1.66105,481300004.0
2007-08-23 09:00:00,1.66105,1.66115,1.66055,1.6606,175900000.0
2007-08-23 09:01:00,1.66055,1.6608,1.66055,1.6608,51600000.0
2007-08-23 09:02:00,1.6608,1.6609,1.6602,1.6602,241800001.0
2007-08-23 09:03:00,1.6603,1.66085,1.6603,1.66085,488700002.0
2007-08-23 09:04:00,1.66085,1.66085,1.6602,1.6602,133900000.0
2007-08-23 09:05:00,1.6604,1.6608,1.6602,1.6607,802200009.0
2007-08-23 09:06:00,1.6607,1.6612,1.6604,1.6612,1203500012.0
2007-08-23 09:07:00,1.6612,1.6618,1.6612,1.6614,852000002.0
2007-08-23 09:08:00,1.6614,1.6614,1.6606,1.6607,553500006.0
2007-08-23 09:09:00,1.6608,1.6618,1.6607,1.6613,1401700015.0
2007-08-23 09:10:00,1.6613,1.6617,1.6611,1.6616,530000005.0
2007-08-23 09:11:00,1.6617,1.6619,1.66155,1.6617,320500002.0
2007-08-23 09:12:00,1.6617,1.6619,1.6615,1.6615,706000006.0
2007-08-23 09:13:00,1.6616,1.6617,1.6614,1.66155,119099999.0
2007-08-23 09:14:00,1.6617,1.6617,1.6611,1.6614,360900000.0
2007-08-23 09:15:00,1.6614,1.6615,1.6613,1.6614,153200000.0
2007-08-23 09:16:00,1.6614,1.6614,1.6612,1.6613,147000000.0
2007-08-23 09:17:00,1.6612,1.6613,1.6607,1.6609,510999996.0
2007-08-23 09:18:00,1.6609,1.6613,1.6609,1.6613,836300015.0
2007-08-23 09:19:00,1.6613,1.6615,1.6613,1.6613,260400005.0
2007-08-23 09:20:00,1.6614,1.6622,1.6614,1.6622,474899998.0
2007-08-23 09:21:00,1.6623,1.6628,1.6614,1.66155,969500002.0
2007-08-23 09:22:00,1.6617,1.6618,1.661,1.6617,999500007.0
2007-08-23 09:23:00,1.6617,1.6624,1.661,1.6622,1599599983.0
2007-08-23 09:24:00,1.6622,1.6623,1.6613,1.6614,461900003.0
2007-08-23 09:25:00,1.6614,1.6622,1.6613,1.6622,630500002.0
2007-08-23 09:26:00,1.6621,1.6622,1.6613,1.6621,1219100010.0
2007-08-23 09:27:00,1.6621,1.6623,1.6615,1.662,761200004.0
2007-08-23 09:28:00,1.662,1.66285,1.662,1.66275,222800001.0
2007-08-23 09:29:00,1.6627,1.6629,1.6623,1.6625,805800005.0
2007-08-23 09:30:00,1.6625,1.663,1.6624,1.6628,1413600012.0
2007-08-23 09:31:00,1.6628,1.6628,1.6625,1.6627,1055700005.0
2007-08-23 09:32:00,1.6627,1.6634,1.6626,1.6631,973000000.0
2007-08-23 09:33:00,1.6631,1.6633,1.6629,1.66325,533399998.0
2007-08-23 09:34:00,1.6633,1.6635,1.66275,1.6628,360799999.0
2007-08-23 09:35:00,1.6629,1.6631,1.6627,1.6628,746100009.0
2007-08-23 09:36:00,1.663,1.6631,1.6627,1.663,608700003.0
2007-08-23 09:37:00,1.663,1.663,1.6627,1.6628,601700004.0
2007-08-23 09:38:00,1.6628,1.663,1.6625,1.6629,406500003.0
2007-08-23 09:39:00,1.663,1.663,1.6628,1.6628,390500003.0
2007-08-23 09:40:00,1.6629,1.6629,1.6622,1.6624,745100004.0
2007-08-23 09:41:00,1.6624,1.6626,1.6617,1.6621,1585500005.0
2007-08-23 09:42:00,1.6623,1.6623,1.66155,1.6619,913000009.0
2007-08-23 09:43:00,1.6619,1.6622,1.6617,1.6622,795200005.0
2007-08-23 09:44:00,1.6622,1.6624,1.66205,1.66205,341500004.0
2007-08-23 09:45:00,1.6622,1.6623,1.6621,1.6623,176500002.0
2007-08-23 09:46:00,1.6622,1.66235,1.66205,1.6621,441700004.0
2007-08-23 09:47:00,1.662,1.66245,1.6618,1.66245,311400000.0
2007-08-23 09:48:00,1.66245,1.6626,1.66235,1.66235,73100000.0
2007-08-23 09:49:00,1.6623,1.66245,1.6621,1.6622,190500000.0
2007-08-23 09:50:00,1.6623,1.6624,1.6622,1.6624,74600000.0
2007-08-23 09:51:00,1.66235,1.66235,1.6619,1.6619,372800000.0
2007-08-23 09:52:00,1.6619,1.6622,1.6616,1.6622,313799999.0
2007-08-23 09:53:00,1.66215,1.66215,1.6617,1.6619,105800000.0
2007-08-23 09:54:00,1.6619,1.662,1.6617,1.66185,176700000.0
2007-08-23 09:55:00,1.66185,1.66185,1.6617,1.6618,102800000.0
2007-08-23 09:56:00,1.6618,1.6628,1.6618,1.6628,245300000.0
2007-08-23 09:57:00,1.6628,1.663,1.66265,1.6628,188500000.0
2007-08-23 09:58:00,1.6628,1.6632,1.6627,1.6627,204900000.0
2007-08-23 09:59:00,1.6627,1.6627,1.6615,1.6618,757000001.0
2007-08-23 10:00:00,1.6617,1.6618,1.6613,1.6614,373100000.0
2007-08-23 10:01:00,1.6614,1.6619,1.6612,1.6615,420400004.0
2007-08-23 10:02:00,1.6617,1.6625,1.6617,1.6617,216800001.0
2007-08-23 10:03:00,1.6616,1.6622,1.6616,1.6622,630100000.0
2007-08-23 10:04:00,1.6622,1.6622,1.6618,1.66195,652500002.0
2007-08-23 10:05:00,1.66195,1.6624,1.66195,1.66225,569100001.0
2007-08-23 10:06:00,1.6622,1.6625,1.6616,1.6618,463000000.0
2007-08-23 10:07:00,1.6618,1.6618,1.6611,1.6613,437900001.0
2007-08-23 10:08:00,1.6613,1.6613,1.6605,1.6612,450800000.0
2007-08-23 10:09:00,1.6612,1.6614,1.6604,1.66075,474399999.0
2007-08-23 10:10:00,1.66075,1.6616,1.66075,1.6613,877200007.0
2007-08-23 10:11:00,1.66135,1.6617,1.66115,1.6615,776900001.0
2007-08-23 10:12:00,1.6615,1.6615,1.6608,1.6609,598340002.0
2007-08-23 10:13:00,1.6609,1.6615,1.6609,1.6611,532100000.0
2007-08-23 10:14:00,1.6611,1.6613,1.6607,1.6609,337100000.0
2007-08-23 10:15:00,1.6609,1.6614,1.6609,1.661,466000002.0
2007-08-23 10:16:00,1.661,1.6613,1.6608,1.6609,520799998.0
2007-08-23 10:17:00,1.661,1.6611,1.66085,1.66105,271999999.0
2007-08-23 10:18:00,1.66105,1.6624,1.66095,1.6614,544799999.0
2007-08-23 10:19:00,1.6614,1.6621,1.6614,1.6619,404099998.0
2007-08-23 10:20:00,1.6619,1.6625,1.6614,1.6623,472799998.0
2007-08-23 10:21:00,1.6623,1.6623,1.6618,1.6618,293500000.0
2007-08-23 10:22:00,1.6618,1.6619,1.6615,1.6618,223600000.0
2007-08-23 10:23:00,1.6618,1.6618,1.6609,1.6612,137600000.0
2007-08-23 10:24:00,1.6612,1.6613,1.6608,1.6611,401600000.0
2007-08-23 10:25:00,1.661,1.6612,1.6607,1.6611,497699997.0
2007-08-23 10:26:00,1.6611,1.66135,1.6607,1.6611,580800000.0
2007-08-23 10:27:00,1.6611,1.6617,1.6611,1.66125,493300000.0
2007-08-23 10:28:00,1.6613,1.6618,1.66115,1.6614,336300000.0
2007-08-23 10:29:00,1.6614,1.6616,1.6614,1.6616,240200001.0
2007-08-23 10:30:00,1.6617,1.6628,1.6617,1.662,560699998.0
2007-08-23 10:31:00,1.662,1.6622,1.6617,1.66185,577000000.0
2007-08-23 10:32:00,1.662,1.6623,1.6617,1.6623,549299998.0
2007-08-23 10:33:00,1.66225,1.66225,1.6617,1.6619,422099997.0
2007-08-23 10:34:00,1.66185,1.66185,1.66115,1.66155,446700001.0
2007-08-23 10:35:00,1.6616,1.6616,1.6613,1.6614,262900000.0
2007-08-23 10:36:00,1.6613,1.6613,1.6613,1.6613,127399997.0
2007-08-23 10:37:00,1.6613,1.6613,1.66095,1.661,209799998.0
2007-08-23 10:38:00,1.661,1.66145,1.661,1.6611,286800002.0
2007-08-23 10:39:00,1.6611,1.6613,1.66095,1.6612,231800000.0
2007-08-23 10:40:00,1.6613,1.66155,1.6613,1.6615,200000000.0
2007-08-23 10:41:00,1.6615,1.66155,1.6609,1.6611,299800000.0
2007-08-23 10:42:00,1.661,1.66135,1.6608,1.66105,340700000.0
2007-08-23 10:43:00,1.661,1.6611,1.6607,1.6608,201999997.0
2007-08-23 10:44:00,1.6608,1.6611,1.6608,1.6609,171500000.0
2007-08-23 10:45:00,1.6609,1.661,1.6606,1.6606,220300001.0
2007-08-23 10:46:00,1.6607,1.661,1.6606,1.6609,799699994.0
2007-08-23 10:47:00,1.6609,1.6609,1.6606,1.6609,430400002.0
2007-08-23 10:48:00,1.6608,1.661,1.6608,1.6608,431500006.0
2007-08-23 10:49:00,1.6608,1.661,1.6598,1.6604,528600000.0
2007-08-23 10:50:00,1.6604,1.6613,1.6602,1.66105,1082500005.0
2007-08-23 10:51:00,1.6611,1.6615,1.6609,1.6612,832199994.0
2007-08-23 10:52:00,1.6609,1.661,1.65995,1.6602,1193300000.0
2007-08-23 10:53:00,1.6601,1.6602,1.6595,1.6598,1495100014.0
2007-08-23 10:54:00,1.6598,1.6603,1.6598,1.6598,1033100002.0
2007-08-23 10:55:00,1.6598,1.66005,1.6594,1.6599,563600000.0
2007-08-23 10:56:00,1.6599,1.6607,1.6597,1.6606,1029800003.0
2007-08-23 10:57:00,1.6606,1.6607,1.6599,1.6601,1459299997.0
2007-08-23 10:58:00,1.6602,1.6604,1.6597,1.6597,778900000.0
2007-08-23 10:59:00,1.6599,1.6603,1.6596,1.6601,341000000.0
2007-08-23 11:00:00,1.6601,1.6604,1.6599,1.6603,362800000.0
2007-08-23 11:01:00,1.6603,1.6607,1.65985,1.6603,676800001.0
2007-08-23 11:02:00,1.6603,1.6604,1.6595,1.6598,623600000.0
2007-08-23 11:03:00,1.6598,1.6602,1.6596,1.6598,600300000.0
2007-08-23 11:04:00,1.6598,1.66035,1.65975,1.66,250800000.0
2007-08-23 11:05:00,1.6603,1.6606,1.6599,1.6601,472740007.0
2007-08-23 11:06:00,1.6602,1.6602,1.6596,1.6601,626300000.0
2007-08-23 11:07:00,1.6601,1.6604,1.6601,1.6604,84700000.0
2007-08-23 11:08:00,1.6604,1.6604,1.6603,1.6603,69300001.0
2007-08-23 11:09:00,1.6605,1.6609,1.6601,1.6606,886499998.0
2007-08-23 11:10:00,1.6606,1.66105,1.6605,1.66055,275600000.0
2007-08-23 11:11:00,1.66055,1.6612,1.6605,1.6611,201300000.0
2007-08-23 11:12:00,1.6611,1.66135,1.66095,1.6611,206100000.0
2007-08-23 11:13:00,1.6611,1.6618,1.6611,1.66135,400300000.0
2007-08-23 11:14:00,1.6613,1.6614,1.661,1.6613,618900010.0
2007-08-23 11:15:00,1.6614,1.6618,1.6613,1.6615,582999998.0
2007-08-23 11:16:00,1.6615,1.6615,1.6612,1.6613,250200002.0
2007-08-23 11:17:00,1.6613,1.6613,1.6609,1.6609,206300000.0
2007-08-23 11:18:00,1.6609,1.6613,1.6607,1.6609,893400002.0
2007-08-23 11:19:00,1.6609,1.6609,1.6605,1.6608,519600001.0
2007-08-23 11:20:00,1.6608,1.6608,1.65985,1.65985,383300000.0
2007-08-23 11:21:00,1.6599,1.6599,1.65925,1.6593,864399999.0
2007-08-23 11:22:00,1.65915,1.6592,1.6581,1.6583,699100002.0
2007-08-23 11:23:00,1.65835,1.65845,1.6577,1.6579,587100001.0
2007-08-23 11:24:00,1.658,1.6583,1.6571,1.6582,1170100001.0
2007-08-23 11:25:00,1.6582,1.6591,1.6582,1.6585,359800000.0
2007-08-23 11:26:00,1.6586,1.6586,1.6576,1.658,569800002.0
2007-08-23 11:27:00,1.658,1.6589,1.6579,1.6588,595600006.0
2007-08-23 11:28:00,1.6589,1.6589,1.6583,1.6588,584700001.0
2007-08-23 11:29:00,1.6588,1.6592,1.6587,1.65885,908800000.0
2007-08-23 11:30:00,1.6589,1.6594,1.65885,1.6592,781900000.0
2007-08-23 11:31:00,1.6592,1.6609,1.6587,1.6587,1707900015.0
2007-08-23 11:32:00,1.6587,1.6592,1.6577,1.6589,1562400008.0
2007-08-23 11:33:00,1.6589,1.6594,1.6582,1.6582,1118900003.0
2007-08-23 11:34:00,1.6582,1.6589,1.6578,1.6587,828899999.0
2007-08-23 11:35:00,1.6587,1.6587,1.658,1.6584,923200000.0
2007-08-23 11:36:00,1.6586,1.6592,1.658,1.6584,715100001.0
2007-08-23 11:37:00,1.6585,1.65865,1.65785,1.6583,681500000.0
2007-08-23 11:38:00,1.6583,1.6589,1.6578,1.6583,1423100008.0
2007-08-23 11:39:00,1.65835,1.6589,1.6582,1.6585,1232600015.0
2007-08-23 11:40:00,1.6585,1.6593,1.6584,1.65915,869300003.0
2007-08-23 11:41:00,1.65915,1.6594,1.6588,1.6593,455400000.0
2007-08-23 11:42:00,1.6594,1.6596,1.659,1.659,374199999.0
2007-08-23 11:43:00,1.659,1.6591,1.6579,1.6582,484500000.0
2007-08-23 11:44:00,1.6582,1.6583,1.6579,1.658,227500000.0
2007-08-23 11:45:00,1.658,1.6581,1.6577,1.6579,438600007.0
2007-08-23 11:46:00,1.6579,1.6586,1.6579,1.65845,483500002.0
2007-08-23 11:47:00,1.65845,1.6591,1.65845,1.6591,496000000.0
2007-08-23 11:48:00,1.6591,1.66,1.6591,1.66,519000000.0
2007-08-23 11:49:00,1.66,1.6604,1.6596,1.6599,858100003.0
2007-08-23 11:50:00,1.6599,1.6606,1.6598,1.6603,1050000003.0
2007-08-23 11:51:00,1.6603,1.6605,1.6601,1.6602,387600000.0
2007-08-23 11:52:00,1.6602,1.6603,1.6597,1.6603,448600002.0
2007-08-23 11:53:00,1.6603,1.6606,1.66005,1.6605,202400000.0
2007-08-23 11:54:00,1.6604,1.6604,1.6599,1.66035,756300002.0
2007-08-23 11:55:00,1.6604,1.66055,1.6599,1.65995,163300000.0
2007-08-23 11:56:00,1.65995,1.6604,1.6597,1.6604,1079900002.0
2007-08-23 11:57:00,1.6602,1.6602,1.6598,1.6601,722400009.0
2007-08-23 11:58:00,1.6601,1.6601,1.6591,1.6594,1056000006.0
2007-08-23 11:59:00,1.6595,1.6597,1.65825,1.6584,1294400006.0
2007-08-23 12:00:00,1.6583,1.6597,1.65825,1.6592,868700006.0
2007-08-23 12:01:00,1.6592,1.65965,1.6592,1.6595,265100001.0
2007-08-23 12:02:00,1.6595,1.6598,1.6594,1.6596,375100001.0
2007-08-23 12:03:00,1.6596,1.6597,1.6589,1.6592,302000001.0
2007-08-23 12:04:00,1.6592,1.6592,1.6584,1.6587,625899999.0
2007-08-23 12:05:00,1.6586,1.65885,1.6584,1.6586,626700009.0
2007-08-23 12:06:00,1.6585,1.659,1.6581,1.6584,1317500012.0
2007-08-23 12:07:00,1.6584,1.6586,1.6578,1.6582,443600001.0
2007-08-23 12:08:00,1.65815,1.6586,1.65805,1.6585,594899999.0
2007-08-23 12:09:00,1.6585,1.6587,1.6581,1.6586,568100005.0
2007-08-23 12:10:00,1.6585,1.659,1.6584,1.6589,499000000.0
2007-08-23 12:11:00,1.6589,1.66,1.6588,1.659,731900002.0
2007-08-23 12:12:00,1.6591,1.6591,1.6583,1.6585,813000005.0
2007-08-23 12:13:00,1.6585,1.6586,1.6575,1.6576,498500001.0
2007-08-23 12:14:00,1.6576,1.658,1.6576,1.6578,373300000.0
2007-08-23 12:15:00,1.65775,1.658,1.6576,1.6578,817600010.0
2007-08-23 12:16:00,1.65775,1.6588,1.6575,1.6577,1013400003.0
2007-08-23 12:17:00,1.6577,1.6585,1.6575,1.6583,827300000.0
2007-08-23 12:18:00,1.6583,1.6588,1.6577,1.6584,1287499997.0
2007-08-23 12:19:00,1.6584,1.6585,1.658,1.6584,569900001.0
2007-08-23 12:20:00,1.6584,1.6592,1.6582,1.6585,836510000.0
2007-08-23 12:21:00,1.6586,1.6594,1.6584,1.6589,1074500004.0
2007-08-23 12:22:00,1.6589,1.659,1.6586,1.659,893999997.0
2007-08-23 12:23:00,1.659,1.6591,1.6586,1.659,713200000.0
2007-08-23 12:24:00,1.65895,1.6592,1.6584,1.6584,709500004.0
2007-08-23 12:25:00,1.6584,1.65905,1.6584,1.6589,545099999.0
2007-08-23 12:26:00,1.6589,1.6593,1.6589,1.6592,847000003.0
2007-08-23 12:27:00,1.6592,1.6594,1.6584,1.6585,531400000.0
2007-08-23 12:28:00,1.6585,1.6585,1.6583,1.6583,298400000.0
2007-08-23 12:29:00,1.6583,1.6583,1.658,1.658,282300000.0
2007-08-23 12:30:00,1.658,1.6587,1.658,1.6584,779900004.0
2007-08-23 12:31:00,1.6584,1.659,1.65815,1.6589,647100003.0
2007-08-23 12:32:00,1.6589,1.6593,1.6588,1.6591,526299999.0
2007-08-23 12:33:00,1.6591,1.6592,1.6585,1.6586,456000000.0
2007-08-23 12:34:00,1.6586,1.6593,1.6581,1.6582,997400005.0
2007-08-23 12:35:00,1.6582,1.6588,1.6579,1.6582,579399999.0
2007-08-23 12:36:00,1.6582,1.6583,1.657,1.6572,741900001.0
2007-08-23 12:37:00,1.6572,1.6578,1.6572,1.6573,741900003.0
2007-08-23 12:38:00,1.6573,1.6578,1.6573,1.6573,579600000.0
2007-08-23 12:39:00,1.6573,1.658,1.6571,1.6579,564200001.0
2007-08-23 12:40:00,1.6578,1.6584,1.6577,1.6582,448200000.0
2007-08-23 12:41:00,1.6582,1.6584,1.6576,1.658,429600000.0
2007-08-23 12:42:00,1.6581,1.6592,1.6581,1.6591,507800000.0
2007-08-23 12:43:00,1.6592,1.6598,1.6591,1.6597,802099997.0
2007-08-23 12:44:00,1.6597,1.6599,1.6594,1.6597,565499999.0
2007-08-23 12:45:00,1.6597,1.66,1.6594,1.6598,363000000.0
2007-08-23 12:46:00,1.6599,1.6599,1.6595,1.6597,720200005.0
2007-08-23 12:47:00,1.6597,1.6598,1.6595,1.6597,389000002.0
2007-08-23 12:48:00,1.6597,1.66,1.6595,1.66,365300002.0
2007-08-23 12:49:00,1.6599,1.6609,1.6598,1.6607,365300000.0
2007-08-23 12:50:00,1.6607,1.6607,1.6597,1.6599,361000001.0
2007-08-23 12:51:00,1.6599,1.6602,1.6599,1.6601,141600000.0
2007-08-23 12:52:00,1.6602,1.6617,1.66005,1.6616,659799997.0
2007-08-23 12:53:00,1.6615,1.6626,1.6611,1.6613,977300011.0
2007-08-23 12:54:00,1.6613,1.6622,1.6609,1.6621,518400000.0
2007-08-23 12:55:00,1.6622,1.6635,1.6621,1.6635,454200000.0
2007-08-23 12:56:00,1.6633,1.6639,1.6632,1.6635,152600000.0
2007-08-23 12:57:00,1.6635,1.6636,1.6621,1.6623,739800006.0
2007-08-23 12:58:00,1.6624,1.6625,1.6621,1.6622,956800006.0
2007-08-23 12:59:00,1.6623,1.6624,1.6607,1.6621,814700002.0
2007-08-23 13:00:00,1.6622,1.6626,1.661,1.6618,950500002.0
2007-08-23 13:01:00,1.6618,1.662,1.6607,1.6608,1207700008.0
2007-08-23 13:02:00,1.6609,1.661,1.6605,1.6607,589200002.0
2007-08-23 13:03:00,1.6607,1.6611,1.6604,1.66055,747900002.0
2007-08-23 13:04:00,1.66055,1.6606,1.6602,1.6604,563000005.0
2007-08-23 13:05:00,1.6606,1.6606,1.6602,1.6604,465900000.0
2007-08-23 13:06:00,1.6604,1.6604,1.6601,1.6601,166500000.0
2007-08-23 13:07:00,1.6601,1.6604,1.6597,1.6602,605400002.0
2007-08-23 13:08:00,1.6602,1.6602,1.65985,1.6601,238800002.0
2007-08-23 13:09:00,1.6603,1.6603,1.6596,1.6597,544600002.0
2007-08-23 13:10:00,1.6596,1.6596,1.6585,1.6591,1096100005.0
2007-08-23 13:11:00,1.6593,1.6595,1.6588,1.6591,461900001.0
2007-08-23 13:12:00,1.65905,1.6591,1.6581,1.6585,1351000020.0
2007-08-23 13:13:00,1.6586,1.6595,1.6582,1.6593,845900006.0
2007-08-23 13:14:00,1.6593,1.6597,1.659,1.6592,570700003.0
2007-08-23 13:15:00,1.6592,1.6598,1.659,1.6596,647600006.0
2007-08-23 13:16:00,1.6597,1.6602,1.6597,1.6602,345100003.0
2007-08-23 13:17:00,1.66015,1.6603,1.6599,1.66005,554500006.0
2007-08-23 13:18:00,1.66,1.6604,1.6599,1.66,655900005.0
2007-08-23 13:19:00,1.66,1.6602,1.6599,1.66,636000006.0
2007-08-23 13:20:00,1.6599,1.6601,1.6596,1.6596,349700002.0
2007-08-23 13:21:00,1.6597,1.6598,1.6593,1.6593,432300001.0
2007-08-23 13:22:00,1.6593,1.6593,1.6584,1.6586,496100001.0
2007-08-23 13:23:00,1.6586,1.6589,1.6585,1.6589,406100001.0
2007-08-23 13:24:00,1.6589,1.6589,1.6561,1.6568,1173500009.0
2007-08-23 13:25:00,1.6569,1.657,1.6556,1.6561,831700005.0
2007-08-23 13:26:00,1.6561,1.6561,1.6547,1.6553,422100001.0
2007-08-23 13:27:00,1.6553,1.6565,1.6551,1.6565,755700005.0
2007-08-23 13:28:00,1.6564,1.6576,1.6564,1.6575,693100009.0
2007-08-23 13:29:00,1.6575,1.658,1.6572,1.6577,603200006.0
2007-08-23 13:30:00,1.6577,1.6577,1.6571,1.6574,684500002.0
2007-08-23 13:31:00,1.6573,1.6577,1.6573,1.6574,581800003.0
2007-08-23 13:32:00,1.6574,1.6577,1.657,1.6573,668800010.0
2007-08-23 13:33:00,1.65725,1.6573,1.6569,1.6571,407900001.0
2007-08-23 13:34:00,1.6571,1.6574,1.6569,1.6571,434700007.0
2007-08-23 13:35:00,1.657,1.6573,1.6566,1.6569,456900002.0
2007-08-23 13:36:00,1.657,1.6574,1.6568,1.657,452200000.0
2007-08-23 13:37:00,1.657,1.6572,1.6566,1.6567,459300002.0
2007-08-23 13:38:00,1.6567,1.6569,1.6566,1.6568,329200001.0
2007-08-23 13:39:00,1.6568,1.6568,1.6559,1.6562,294500003.0
2007-08-23 13:40:00,1.6562,1.65655,1.6548,1.6553,557500001.0
2007-08-23 13:41:00,1.6553,1.6554,1.6548,1.6552,433800000.0
2007-08-23 13:42:00,1.6552,1.6557,1.6551,1.6555,358100000.0
2007-08-23 13:43:00,1.6555,1.6558,1.65515,1.65575,836200001.0
2007-08-23 13:44:00,1.65565,1.6568,1.6556,1.6567,770900007.0
2007-08-23 13:45:00,1.6567,1.6568,1.6565,1.6567,662700009.0
2007-08-23 13:46:00,1.6566,1.6576,1.6566,1.6575,774200006.0
2007-08-23 13:47:00,1.6576,1.6578,1.657,1.657,239800001.0
2007-08-23 13:48:00,1.65695,1.6571,1.6567,1.65695,562100010.0
2007-08-23 13:49:00,1.6569,1.6573,1.6569,1.6572,401300004.0
2007-08-23 13:50:00,1.6572,1.6576,1.6571,1.6576,497000004.0
2007-08-23 13:51:00,1.6577,1.6582,1.6577,1.6578,725800008.0
2007-08-23 13:52:00,1.6578,1.6584,1.65775,1.6582,520200007.0
2007-08-23 13:53:00,1.6582,1.6584,1.65795,1.6581,282600004.0
2007-08-23 13:54:00,1.6581,1.6583,1.6579,1.6581,609200009.0
2007-08-23 13:55:00,1.658,1.6586,1.6579,1.65845,656899999.0
2007-08-23 13:56:00,1.6585,1.6587,1.6582,1.6584,642800006.0
2007-08-23 13:57:00,1.6584,1.6586,1.6579,1.6581,514100000.0
2007-08-23 13:58:00,1.6581,1.6581,1.6579,1.6579,39100000.0
2007-08-23 13:59:00,1.6579,1.6579,1.657,1.6576,669300002.0
2007-08-23 14:00:00,1.6576,1.6576,1.6571,1.6574,524000000.0
2007-08-23 14:01:00,1.6574,1.6575,1.6572,1.6574,446300003.0
2007-08-23 14:02:00,1.6574,1.6576,1.6567,1.6574,548200005.0
2007-08-23 14:03:00,1.6574,1.6577,1.657,1.6572,300500000.0
2007-08-23 14:04:00,1.6575,1.65795,1.6566,1.6574,452200004.0
2007-08-23 14:05:00,1.6574,1.6578,1.6573,1.6575,280600001.0
2007-08-23 14:06:00,1.6575,1.65755,1.6564,1.6565,508600000.0
2007-08-23 14:07:00,1.6565,1.6566,1.6557,1.6562,562400003.0
2007-08-23 14:08:00,1.6563,1.6567,1.656,1.6566,480200004.0
2007-08-23 14:09:00,1.6567,1.6571,1.6566,1.6568,681900009.0
2007-08-23 14:10:00,1.6569,1.6569,1.656,1.6561,1629200028.0
2007-08-23 14:11:00,1.6561,1.6564,1.6559,1.65615,624000003.0
2007-08-23 14:12:00,1.65615,1.6566,1.6561,1.6562,506500001.0
2007-08-23 14:13:00,1.6562,1.6563,1.6559,1.6561,1019600015.0
2007-08-23 14:14:00,1.6561,1.6561,1.6553,1.6554,1284300013.0
2007-08-23 14:15:00,1.6554,1.6563,1.6553,1.6561,875500009.0
2007-08-23 14:16:00,1.6559,1.6562,1.6558,1.6558,543700002.0
2007-08-23 14:17:00,1.65575,1.6565,1.6556,1.6561,378400004.0
2007-08-23 14:18:00,1.6561,1.6562,1.6553,1.6555,440100001.0
2007-08-23 14:19:00,1.6555,1.6556,1.6552,1.65535,865400009.0
2007-08-23 14:20:00,1.65535,1.6562,1.6553,1.6555,1337200011.0
2007-08-23 14:21:00,1.6557,1.6572,1.6554,1.657,1189200009.0
2007-08-23 14:22:00,1.6569,1.6573,1.6565,1.6572,843000005.0
2007-08-23 14:23:00,1.6572,1.6573,1.6557,1.6559,1288000016.0
2007-08-23 14:24:00,1.6559,1.6559,1.6549,1.6553,1063300007.0
2007-08-23 14:25:00,1.6553,1.6557,1.6552,1.6557,612200005.0
2007-08-23 14:26:00,1.6556,1.6564,1.6556,1.6562,416700000.0
2007-08-23 14:27:00,1.6563,1.6564,1.656,1.6562,434200001.0
2007-08-23 14:28:00,1.6562,1.6569,1.6556,1.6567,683200003.0
2007-08-23 14:29:00,1.6567,1.6575,1.6558,1.6558,1178900006.0
2007-08-23 14:30:00,1.6558,1.6568,1.6553,1.6565,338400002.0
2007-08-23 14:31:00,1.6565,1.6567,1.6562,1.65635,530499999.0
2007-08-23 14:32:00,1.65635,1.65655,1.65635,1.65635,29700000.0
2007-08-23 14:33:00,1.65635,1.657,1.65625,1.6568,561799999.0
2007-08-23 14:34:00,1.6568,1.657,1.6566,1.6567,235899999.0
2007-08-23 14:35:00,1.6567,1.6574,1.6565,1.6574,496100001.0
2007-08-23 14:36:00,1.6573,1.6576,1.6566,1.6568,802499999.0
2007-08-23 14:37:00,1.6568,1.6571,1.6567,1.657,328400000.0
2007-08-23 14:38:00,1.6569,1.6573,1.6566,1.65685,531700001.0
2007-08-23 14:39:00,1.65685,1.657,1.6564,1.6564,776900000.0
2007-08-23 14:40:00,1.6565,1.6571,1.6563,1.65705,972500000.0
2007-08-23 14:41:00,1.6571,1.65735,1.6564,1.65735,556700002.0
2007-08-23 14:42:00,1.65735,1.6579,1.6572,1.6575,532000004.0
2007-08-23 14:43:00,1.6575,1.6578,1.6573,1.6575,453800004.0
2007-08-23 14:44:00,1.6575,1.6577,1.65705,1.65725,413600000.0
2007-08-23 14:45:00,1.6573,1.65785,1.6571,1.6578,230700000.0
2007-08-23 14:46:00,1.65785,1.658,1.6571,1.6576,542700000.0
2007-08-23 14:47:00,1.6576,1.6577,1.6573,1.6575,493600001.0
2007-08-23 14:48:00,1.6575,1.6577,1.657,1.6572,522900000.0
2007-08-23 14:49:00,1.6572,1.6572,1.65695,1.657,321199998.0
2007-08-23 14:50:00,1.657,1.6572,1.65685,1.657,356600000.0
2007-08-23 14:51:00,1.6571,1.6573,1.657,1.6572,150700000.0
2007-08-23 14:52:00,1.6572,1.6578,1.6571,1.6574,484800000.0
2007-08-23 14:53:00,1.6575,1.6578,1.65665,1.6569,557100002.0
2007-08-23 14:54:00,1.6569,1.6572,1.6565,1.6568,409600000.0
2007-08-23 14:55:00,1.6568,1.6571,1.6561,1.65625,597400002.0
2007-08-23 14:56:00,1.65625,1.6564,1.65595,1.65635,367900000.0
2007-08-23 14:57:00,1.6564,1.6564,1.6559,1.6561,360700000.0
2007-08-23 14:58:00,1.6561,1.6562,1.6552,1.6556,674400000.0
2007-08-23 14:59:00,1.6556,1.6559,1.6552,1.6555,639600001.0
2007-08-23 15:00:00,1.6554,1.6556,1.6551,1.6553,686900001.0
2007-08-23 15:01:00,1.6554,1.6557,1.6547,1.655,585100001.0
2007-08-23 15:02:00,1.6551,1.6557,1.6548,1.655,951000004.0
2007-08-23 15:03:00,1.6551,1.6557,1.6549,1.65555,795490003.0
2007-08-23 15:04:00,1.6556,1.65565,1.6547,1.6547,776600001.0
2007-08-23 15:05:00,1.6547,1.655,1.6545,1.6548,995900000.0
2007-08-23 15:06:00,1.6548,1.655,1.654,1.654,750500000.0
2007-08-23 15:07:00,1.654,1.6545,1.6533,1.6533,788099998.0
2007-08-23 15:08:00,1.6533,1.6539,1.6532,1.6538,915600005.0
2007-08-23 15:09:00,1.6538,1.6539,1.6535,1.6537,301400001.0
2007-08-23 15:10:00,1.6537,1.6538,1.6531,1.6536,684600003.0
2007-08-23 15:11:00,1.6536,1.6539,1.6536,1.6539,884700014.0
2007-08-23 15:12:00,1.6539,1.6545,1.6538,1.6542,765599998.0
2007-08-23 15:13:00,1.6541,1.6543,1.6536,1.6537,1119900003.0
2007-08-23 15:14:00,1.6537,1.6538,1.6532,1.6537,654900004.0
2007-08-23 15:15:00,1.6537,1.654,1.65335,1.6536,721900004.0
2007-08-23 15:16:00,1.6536,1.6539,1.6534,1.6536,545200009.0
2007-08-23 15:17:00,1.6535,1.6539,1.6535,1.6539,512100004.0
2007-08-23 15:18:00,1.65385,1.6546,1.6538,1.6546,623800005.0
2007-08-23 15:19:00,1.6545,1.6552,1.6544,1.6551,614700007.0
2007-08-23 15:20:00,1.6551,1.6562,1.6548,1.65595,547700000.0
2007-08-23 15:21:00,1.65595,1.6565,1.6556,1.6565,573199997.0
2007-08-23 15:22:00,1.6565,1.6569,1.6563,1.6567,488000001.0
2007-08-23 15:23:00,1.6567,1.6576,1.6566,1.6573,624300001.0
2007-08-23 15:24:00,1.6573,1.6575,1.6564,1.65655,442500000.0
2007-08-23 15:25:00,1.65655,1.6567,1.6563,1.6566,755000012.0
2007-08-23 15:26:00,1.6565,1.6567,1.6561,1.6562,392000000.0
2007-08-23 15:27:00,1.6564,1.6565,1.6561,1.6564,297400001.0
2007-08-23 15:28:00,1.6564,1.6565,1.6558,1.6565,474000000.0
2007-08-23 15:29:00,1.6565,1.6569,1.6564,1.6569,288600000.0
2007-08-23 15:30:00,1.6569,1.6569,1.6558,1.656,443599997.0
2007-08-23 15:31:00,1.6559,1.6562,1.6557,1.656,539800001.0
2007-08-23 15:32:00,1.656,1.6562,1.6556,1.6556,540400002.0
2007-08-23 15:33:00,1.6556,1.656,1.6553,1.6557,430800000.0
2007-08-23 15:34:00,1.6558,1.6561,1.6552,1.6555,464900002.0
2007-08-23 15:35:00,1.6554,1.6562,1.6553,1.6561,806600000.0
2007-08-23 15:36:00,1.6561,1.6563,1.6559,1.656,570700003.0
2007-08-23 15:37:00,1.656,1.656,1.6555,1.6556,910000001.0
2007-08-23 15:38:00,1.6557,1.6561,1.6554,1.6557,1403400007.0
2007-08-23 15:39:00,1.6557,1.6564,1.6557,1.656,838100007.0
2007-08-23 15:40:00,1.656,1.6564,1.6556,1.656,1470200014.0
2007-08-23 15:41:00,1.656,1.6562,1.6557,1.6559,915800011.0
2007-08-23 15:42:00,1.6559,1.6566,1.6559,1.6564,312600001.0
2007-08-23 15:43:00,1.6566,1.6569,1.6565,1.6568,1030400008.0
2007-08-23 15:44:00,1.6568,1.6578,1.6567,1.6575,954100004.0
2007-08-23 15:45:00,1.6575,1.6579,1.6573,1.6578,642500004.0
2007-08-23 15:46:00,1.6577,1.65825,1.6577,1.6581,363900000.0
2007-08-23 15:47:00,1.6581,1.6585,1.65755,1.6584,594699998.0
2007-08-23 15:48:00,1.6584,1.6586,1.6581,1.6584,493500002.0
2007-08-23 15:49:00,1.6585,1.659,1.6582,1.6589,121900000.0
2007-08-23 15:50:00,1.6589,1.65915,1.6586,1.6587,600999996.0
2007-08-23 15:51:00,1.6587,1.659,1.6585,1.6586,524199998.0
2007-08-23 15:52:00,1.6586,1.659,1.6585,1.6589,672800000.0
2007-08-23 15:53:00,1.6589,1.6593,1.6586,1.65875,1144800001.0
2007-08-23 15:54:00,1.65875,1.6594,1.658,1.6583,799799998.0
2007-08-23 15:55:00,1.6585,1.659,1.6579,1.6583,780300001.0
2007-08-23 15:56:00,1.65825,1.6587,1.6579,1.65845,469000000.0
2007-08-23 15:57:00,1.65845,1.65955,1.6581,1.65955,340600000.0
2007-08-23 15:58:00,1.65955,1.6597,1.6584,1.6587,764900004.0
2007-08-23 15:59:00,1.6587,1.6588,1.6576,1.65795,1388400007.0
2007-08-23 16:00:00,1.65795,1.6585,1.6571,1.6575,988300002.0
2007-08-23 16:01:00,1.6575,1.6581,1.6574,1.658,607500000.0
2007-08-23 16:02:00,1.658,1.6583,1.6573,1.6577,822200003.0
2007-08-23 16:03:00,1.6577,1.6577,1.65685,1.6571,880800003.0
2007-08-23 16:04:00,1.6571,1.6577,1.65705,1.6575,577000002.0
2007-08-23 16:05:00,1.6575,1.6577,1.6568,1.6573,825900005.0
2007-08-23 16:06:00,1.6572,1.658,1.6571,1.6573,709500004.0
2007-08-23 16:07:00,1.6574,1.6582,1.6574,1.658,635500006.0
2007-08-23 16:08:00,1.6579,1.6588,1.6578,1.6585,391400002.0
2007-08-23 16:09:00,1.6585,1.6586,1.6581,1.6583,457700000.0
2007-08-23 16:10:00,1.6583,1.659,1.6581,1.6584,742100005.0
2007-08-23 16:11:00,1.6584,1.6588,1.6583,1.65875,495600001.0
2007-08-23 16:12:00,1.659,1.6602,1.659,1.6594,661900002.0
2007-08-23 16:13:00,1.6594,1.6596,1.6584,1.65845,708100002.0
2007-08-23 16:14:00,1.6585,1.6589,1.6582,1.65885,1304100014.0
2007-08-23 16:15:00,1.65875,1.6599,1.6586,1.65965,1760200023.0
2007-08-23 16:16:00,1.65965,1.6598,1.6592,1.65945,1019900013.0
2007-08-23 16:17:00,1.6592,1.6594,1.6585,1.6589,1570400008.0
2007-08-23 16:18:00,1.659,1.6595,1.6589,1.6591,1079500003.0
2007-08-23 16:19:00,1.6591,1.6594,1.659,1.6593,687800001.0
2007-08-23 16:20:00,1.6593,1.6597,1.6589,1.6596,1074700016.0
2007-08-23 16:21:00,1.6596,1.6598,1.6592,1.6596,1006300007.0
2007-08-23 16:22:00,1.6596,1.661,1.6596,1.6608,1175800016.0
2007-08-23 16:23:00,1.6608,1.6608,1.6604,1.6604,533800000.0
2007-08-23 16:24:00,1.6604,1.6606,1.66,1.66,349199999.0
2007-08-23 16:25:00,1.6599,1.6602,1.6597,1.6601,524720001.0
2007-08-23 16:26:00,1.6601,1.6601,1.6594,1.6595,744900002.0
2007-08-23 16:27:00,1.6595,1.6598,1.6591,1.65975,773400006.0
2007-08-23 16:28:00,1.65975,1.6598,1.6582,1.6589,841600000.0
2007-08-23 16:29:00,1.6588,1.65915,1.6585,1.65915,519599998.0
2007-08-23 16:30:00,1.6591,1.65925,1.6589,1.6591,238500000.0
2007-08-23 16:31:00,1.6592,1.65945,1.6589,1.6593,258500000.0
2007-08-23 16:32:00,1.6593,1.65935,1.6583,1.6586,295500001.0
2007-08-23 16:33:00,1.6586,1.6588,1.6579,1.6583,331400000.0
2007-08-23 16:34:00,1.6583,1.6589,1.6583,1.6588,431000000.0
2007-08-23 16:35:00,1.6588,1.6594,1.6588,1.6593,344800002.0
2007-08-23 16:36:00,1.6592,1.6594,1.6589,1.6593,506700000.0
2007-08-23 16:37:00,1.6593,1.6595,1.6585,1.65875,215300000.0
2007-08-23 16:38:00,1.6587,1.6589,1.6586,1.6589,96800000.0
2007-08-23 16:39:00,1.659,1.6594,1.659,1.65915,349300002.0
2007-08-23 16:40:00,1.6592,1.6596,1.6589,1.6592,493900003.0
2007-08-23 16:41:00,1.6592,1.6592,1.6587,1.6588,604100004.0
2007-08-23 16:42:00,1.6589,1.6591,1.6584,1.659,788500003.0
2007-08-23 16:43:00,1.659,1.6597,1.6587,1.6592,436699999.0
2007-08-23 16:44:00,1.6592,1.6594,1.6591,1.6591,300000004.0
2007-08-23 16:45:00,1.659,1.6597,1.6589,1.6593,430300003.0
2007-08-23 16:46:00,1.6593,1.6593,1.6588,1.6592,307800003.0
2007-08-23 16:47:00,1.6591,1.6592,1.6591,1.6592,100000001.0
2007-08-23 16:48:00,1.6592,1.6594,1.659,1.6591,304200003.0
2007-08-23 16:49:00,1.6592,1.6596,1.6591,1.6594,252900000.0
2007-08-23 16:50:00,1.6594,1.6595,1.6592,1.6592,231399999.0
2007-08-23 16:51:00,1.6593,1.6594,1.6588,1.6591,636200007.0
2007-08-23 16:52:00,1.6591,1.6595,1.659,1.6594,766300012.0
2007-08-23 16:53:00,1.6594,1.6601,1.6594,1.6597,659200002.0
2007-08-23 16:54:00,1.6598,1.6602,1.6596,1.6601,355800003.0
2007-08-23 16:55:00,1.6601,1.6604,1.6599,1.6603,250700002.0
2007-08-23 16:56:00,1.6604,1.6604,1.6599,1.6604,432700007.0
2007-08-23 16:57:00,1.6604,1.6604,1.6597,1.6599,561000000.0
2007-08-23 16:58:00,1.6599,1.66,1.65885,1.6591,886500010.0
2007-08-23 16:59:00,1.6591,1.6594,1.6587,1.6587,751500007.0
2007-08-23 17:00:00,1.6589,1.6589,1.6584,1.6589,600900002.0
2007-08-23 17:01:00,1.6589,1.6591,1.6585,1.6588,658000003.0
2007-08-23 17:02:00,1.6588,1.6591,1.6586,1.6588,522500004.0
2007-08-23 17:03:00,1.6588,1.6589,1.6586,1.6588,340600002.0
2007-08-23 17:04:00,1.6588,1.6592,1.6585,1.6591,380200003.0
2007-08-23 17:05:00,1.6591,1.6591,1.6583,1.6583,326700000.0
2007-08-23 17:06:00,1.6582,1.6589,1.6579,1.6586,498699999.0
2007-08-23 17:07:00,1.6586,1.6588,1.6584,1.6586,364400001.0
2007-08-23 17:08:00,1.6585,1.6586,1.6584,1.6585,102400000.0
2007-08-23 17:09:00,1.6583,1.6588,1.6583,1.6588,327700002.0
2007-08-23 17:10:00,1.65865,1.6593,1.6586,1.6592,516300002.0
2007-08-23 17:11:00,1.6594,1.6595,1.6589,1.6592,532100002.0
2007-08-23 17:12:00,1.65915,1.6595,1.6591,1.6595,505000001.0
2007-08-23 17:13:00,1.6594,1.6594,1.659,1.6591,287100000.0
2007-08-23 17:14:00,1.6591,1.6593,1.659,1.6592,277200001.0
2007-08-23 17:15:00,1.6592,1.6593,1.659,1.659,229699999.0
2007-08-23 17:16:00,1.659,1.6593,1.6589,1.6592,420300002.0
2007-08-23 17:17:00,1.6592,1.6592,1.659,1.6591,76700000.0
2007-08-23 17:18:00,1.6591,1.6592,1.6579,1.6586,536100004.0
2007-08-23 17:19:00,1.6585,1.6587,1.6585,1.6586,71600000.0
2007-08-23 17:20:00,1.6585,1.6587,1.658,1.6582,307900006.0
2007-08-23 17:21:00,1.6584,1.6592,1.6581,1.6589,839400001.0
2007-08-23 17:22:00,1.659,1.6598,1.6589,1.6594,483200001.0
2007-08-23 17:23:00,1.6594,1.6597,1.6588,1.6588,592100004.0
2007-08-23 17:24:00,1.6588,1.6595,1.6586,1.6593,739400006.0
2007-08-23 17:25:00,1.6595,1.6597,1.6592,1.6595,427699999.0
2007-08-23 17:26:00,1.6597,1.6602,1.6597,1.66,494600002.0
2007-08-23 17:27:00,1.6601,1.6609,1.6601,1.6609,871700006.0
2007-08-23 17:28:00,1.6608,1.661,1.6603,1.6605,573000003.0
2007-08-23 17:29:00,1.6605,1.6607,1.6602,1.6606,615000006.0
2007-08-23 17:30:00,1.6605,1.6615,1.6605,1.66115,877199997.0
2007-08-23 17:31:00,1.6614,1.6618,1.6612,1.6616,754800003.0
2007-08-23 17:32:00,1.6615,1.6625,1.6615,1.6623,534900001.0
2007-08-23 17:33:00,1.6624,1.6624,1.6618,1.6619,456200000.0
2007-08-23 17:34:00,1.6619,1.6625,1.6618,1.6625,859200000.0
2007-08-23 17:35:00,1.6625,1.6635,1.6625,1.66275,561400000.0
2007-08-23 17:36:00,1.6628,1.663,1.6624,1.6629,1039800000.0
2007-08-23 17:37:00,1.6628,1.6628,1.6622,1.6627,511999998.0
2007-08-23 17:38:00,1.6628,1.6629,1.6622,1.6624,531400001.0
2007-08-23 17:39:00,1.6623,1.6631,1.6623,1.663,466599999.0
2007-08-23 17:40:00,1.6629,1.6631,1.66215,1.6626,304499999.0
2007-08-23 17:41:00,1.6626,1.6626,1.6623,1.6623,222999998.0
2007-08-23 17:42:00,1.6623,1.6625,1.662,1.6623,361299999.0
2007-08-23 17:43:00,1.6623,1.6626,1.6622,1.6626,258900000.0
2007-08-23 17:44:00,1.6626,1.6631,1.6625,1.6631,517600001.0
2007-08-23 17:45:00,1.6632,1.6635,1.6627,1.6629,524399999.0
2007-08-23 17:46:00,1.663,1.6631,1.6624,1.66265,570500003.0
2007-08-23 17:47:00,1.6627,1.6629,1.6625,1.6626,637200001.0
2007-08-23 17:48:00,1.6625,1.6633,1.6622,1.6633,568700000.0
2007-08-23 17:49:00,1.6633,1.6633,1.6628,1.6631,390100001.0
2007-08-23 17:50:00,1.6631,1.6641,1.6629,1.6635,309300000.0
2007-08-23 17:51:00,1.6635,1.6635,1.6629,1.66325,323200001.0
2007-08-23 17:52:00,1.6631,1.6641,1.663,1.6641,373300000.0
2007-08-23 17:53:00,1.6641,1.6643,1.6636,1.6637,528400000.0
2007-08-23 17:54:00,1.6636,1.66395,1.663,1.66395,422699998.0
2007-08-23 17:55:00,1.66395,1.66425,1.6637,1.664,260599999.0
2007-08-23 17:56:00,1.664,1.66415,1.6637,1.66415,137900000.0
2007-08-23 17:57:00,1.66415,1.66455,1.6639,1.6644,108199999.0
2007-08-23 17:58:00,1.6644,1.665,1.6641,1.6649,295100000.0
2007-08-23 17:59:00,1.6649,1.6672,1.6649,1.667,1213790002.0
2007-08-23 18:00:00,1.667,1.6678,1.6666,1.6674,722300001.0
2007-08-23 18:01:00,1.6673,1.6676,1.6668,1.6668,882680001.0
2007-08-23 18:02:00,1.6669,1.667,1.6661,1.6662,526800001.0
2007-08-23 18:03:00,1.6662,1.6668,1.6651,1.6654,770699999.0
2007-08-23 18:04:00,1.6653,1.6654,1.6639,1.6639,584700000.0
2007-08-23 18:05:00,1.6639,1.6641,1.6634,1.66395,599100000.0
2007-08-23 18:06:00,1.6641,1.6647,1.66365,1.66365,712099998.0
2007-08-23 18:07:00,1.6637,1.664,1.6633,1.6636,174400000.0
2007-08-23 18:08:00,1.6636,1.6647,1.6636,1.6647,224700000.0
2007-08-23 18:09:00,1.6647,1.6647,1.6645,1.6646,397800000.0
2007-08-23 18:10:00,1.6647,1.6647,1.6645,1.6647,188300000.0
2007-08-23 18:11:00,1.6647,1.6647,1.6642,1.6644,195400000.0
2007-08-23 18:12:00,1.6644,1.6646,1.6644,1.6644,259100000.0
2007-08-23 18:13:00,1.6644,1.6644,1.6631,1.6635,423100000.0
2007-08-23 18:14:00,1.6635,1.6648,1.6635,1.6648,247100000.0
2007-08-23 18:15:00,1.6648,1.6648,1.6645,1.6645,21600000.0
2007-08-23 18:16:00,1.6645,1.6648,1.6645,1.6647,140900000.0
2007-08-23 18:17:00,1.66475,1.6652,1.6647,1.6648,139900000.0
2007-08-23 18:18:00,1.6648,1.6648,1.6639,1.6639,148300000.0
2007-08-23 18:19:00,1.6639,1.664,1.6637,1.6637,107899999.0
2007-08-23 18:20:00,1.6636,1.6638,1.6636,1.6637,178500000.0
2007-08-23 18:21:00,1.6636,1.6637,1.6628,1.66295,101600001.0
2007-08-23 18:22:00,1.66295,1.6632,1.6624,1.6624,115900000.0
2007-08-23 18:23:00,1.6624,1.6624,1.6616,1.6619,596499998.0
2007-08-23 18:24:00,1.662,1.6622,1.66155,1.66155,362300000.0
2007-08-23 18:25:00,1.6618,1.6625,1.6617,1.6625,353700000.0
2007-08-23 18:26:00,1.6625,1.6637,1.6625,1.6634,549899999.0
2007-08-23 18:27:00,1.6634,1.6641,1.6633,1.6638,318299998.0
2007-08-23 18:28:00,1.6637,1.6637,1.6632,1.6635,209699998.0
2007-08-23 18:29:00,1.6634,1.6637,1.6631,1.6632,227400000.0
2007-08-23 18:30:00,1.6632,1.6632,1.6624,1.6627,332599999.0
2007-08-23 18:31:00,1.6628,1.6634,1.6627,1.66325,200100000.0
2007-08-23 18:32:00,1.66315,1.6635,1.6628,1.6633,233000000.0
2007-08-23 18:33:00,1.6635,1.6635,1.6627,1.6629,267100000.0
2007-08-23 18:34:00,1.6629,1.6632,1.6629,1.6632,83100000.0
2007-08-23 18:35:00,1.6632,1.6633,1.6629,1.6629,136500000.0
2007-08-23 18:36:00,1.6628,1.6631,1.6625,1.6627,362000004.0
2007-08-23 18:37:00,1.6627,1.6631,1.6627,1.6629,168500000.0
2007-08-23 18:38:00,1.6629,1.663,1.6628,1.6629,48000000.0
2007-08-23 18:39:00,1.6629,1.6631,1.6628,1.6629,164800000.0
2007-08-23 18:40:00,1.6629,1.6629,1.6625,1.6626,187100000.0
2007-08-23 18:41:00,1.6625,1.6626,1.6621,1.6623,144100000.0
2007-08-23 18:42:00,1.6623,1.6624,1.6619,1.6621,529599999.0
2007-08-23 18:43:00,1.6621,1.6631,1.6619,1.6627,314500000.0
2007-08-23 18:44:00,1.6626,1.6628,1.6623,1.6624,122299999.0
2007-08-23 18:45:00,1.6625,1.6638,1.6623,1.6636,527299995.0
2007-08-23 18:46:00,1.66355,1.6642,1.6634,1.6642,269500000.0
2007-08-23 18:47:00,1.6641,1.6641,1.6636,1.6637,304400000.0
2007-08-23 18:48:00,1.6636,1.664,1.6632,1.6634,109300000.0
2007-08-23 18:49:00,1.6633,1.6635,1.6629,1.6635,251800000.0
2007-08-23 18:50:00,1.6635,1.6635,1.663,1.6635,153400000.0
2007-08-23 18:51:00,1.6635,1.6635,1.6633,1.6634,38400000.0
2007-08-23 18:52:00,1.6634,1.6634,1.6629,1.6634,136300000.0
2007-08-23 18:53:00,1.6635,1.6638,1.6634,1.6638,122200000.0
2007-08-23 18:54:00,1.6638,1.664,1.6638,1.6638,129200000.0
2007-08-23 18:55:00,1.6637,1.6649,1.6636,1.6648,178700000.0
2007-08-23 18:56:00,1.6648,1.6652,1.6645,1.6649,263300000.0
2007-08-23 18:57:00,1.6648,1.6649,1.6645,1.6648,127100000.0
2007-08-23 18:58:00,1.6647,1.6657,1.6647,1.6657,228600000.0
2007-08-23 18:59:00,1.6657,1.6659,1.6653,1.6655,250600000.0
2007-08-23 19:00:00,1.6655,1.6655,1.6648,1.6651,114500000.0
2007-08-23 19:01:00,1.6652,1.6654,1.6651,1.6652,145299999.0
2007-08-23 19:02:00,1.665,1.6653,1.665,1.66525,35800000.0
2007-08-23 19:03:00,1.66525,1.66525,1.6644,1.665,237900000.0
2007-08-23 19:04:00,1.6648,1.665,1.6646,1.6649,130400000.0
2007-08-23 19:05:00,1.6649,1.6652,1.6649,1.6651,72200000.0
2007-08-23 19:06:00,1.6651,1.6652,1.6647,1.66475,118500000.0
2007-08-23 19:07:00,1.66475,1.66475,1.66445,1.66445,98400000.0
2007-08-23 19:08:00,1.6646,1.6646,1.6644,1.6645,74699999.0
2007-08-23 19:09:00,1.6645,1.6648,1.6644,1.6645,160000000.0
2007-08-23 19:10:00,1.66445,1.66445,1.6638,1.6638,198800000.0
2007-08-23 19:11:00,1.6639,1.6639,1.6635,1.6637,222200001.0
2007-08-23 19:12:00,1.6638,1.6643,1.6637,1.664,310599999.0
2007-08-23 19:13:00,1.6642,1.6642,1.6636,1.6637,173200000.0
2007-08-23 19:14:00,1.6637,1.6639,1.6636,1.6638,555500003.0
2007-08-23 19:15:00,1.6638,1.6641,1.6638,1.6638,213100000.0
2007-08-23 19:16:00,1.6638,1.6639,1.663,1.6631,209299999.0
2007-08-23 19:17:00,1.6632,1.6634,1.6628,1.6634,276599996.0
2007-08-23 19:18:00,1.6634,1.6636,1.662,1.663,519199999.0
2007-08-23 19:19:00,1.6629,1.664,1.6628,1.6639,349800000.0
2007-08-23 19:20:00,1.6638,1.6638,1.6636,1.6638,115300000.0
2007-08-23 19:21:00,1.6637,1.6638,1.6636,1.6636,33600000.0
2007-08-23 19:22:00,1.6636,1.664,1.6636,1.6637,84300000.0
2007-08-23 19:23:00,1.6636,1.6641,1.6635,1.6638,82300000.0
2007-08-23 19:24:00,1.6639,1.664,1.6639,1.664,56700000.0
2007-08-23 19:25:00,1.664,1.6643,1.6638,1.6642,217600001.0
2007-08-23 19:26:00,1.6641,1.6642,1.6639,1.6642,74200000.0
2007-08-23 19:27:00,1.6642,1.6642,1.6638,1.664,82300000.0
2007-08-23 19:28:00,1.664,1.6642,1.6638,1.6639,75800000.0
2007-08-23 19:29:00,1.66415,1.66425,1.6641,1.66425,48000000.0
2007-08-23 19:30:00,1.66425,1.66425,1.6638,1.664,95100001.0
2007-08-23 19:31:00,1.664,1.6642,1.664,1.6641,69800000.0
2007-08-23 19:32:00,1.6641,1.6642,1.6641,1.66415,66800000.0
2007-08-23 19:33:00,1.66415,1.6642,1.6639,1.6642,172500000.0
2007-08-23 19:34:00,1.6642,1.6648,1.664,1.6648,212100000.0
2007-08-23 19:35:00,1.6648,1.6654,1.6639,1.6639,530700000.0
2007-08-23 19:36:00,1.6638,1.6639,1.6628,1.6634,582700000.0
2007-08-23 19:37:00,1.6634,1.6636,1.66315,1.6635,252400000.0
2007-08-23 19:38:00,1.6638,1.6648,1.6638,1.6648,229600000.0
2007-08-23 19:39:00,1.6647,1.665,1.6647,1.66475,122900001.0
2007-08-23 19:40:00,1.66465,1.6647,1.6641,1.66435,350299997.0
2007-08-23 19:41:00,1.66425,1.66425,1.66405,1.66415,268800000.0
2007-08-23 19:42:00,1.66405,1.6642,1.6639,1.6641,121600001.0
2007-08-23 19:43:00,1.6641,1.6641,1.6636,1.6636,236800000.0
2007-08-23 19:44:00,1.6636,1.6636,1.6631,1.6631,331300000.0
2007-08-23 19:45:00,1.6632,1.6633,1.663,1.6633,203600000.0
2007-08-23 19:46:00,1.6632,1.6636,1.6632,1.6633,215100000.0
2007-08-23 19:47:00,1.6633,1.664,1.6633,1.664,114200000.0
2007-08-23 19:48:00,1.6639,1.664,1.6638,1.6639,147800000.0
2007-08-23 19:49:00,1.6638,1.6641,1.6638,1.664,133400000.0
2007-08-23 19:50:00,1.6639,1.6641,1.6639,1.6641,36700000.0
2007-08-23 19:51:00,1.664,1.6641,1.6637,1.6639,162400000.0
2007-08-23 19:52:00,1.6639,1.664,1.6637,1.6639,70800000.0
2007-08-23 19:53:00,1.664,1.6641,1.6638,1.6639,196400003.0
2007-08-23 19:54:00,1.664,1.664,1.6638,1.6639,131500000.0
2007-08-23 19:55:00,1.664,1.664,1.6633,1.6633,408200000.0
2007-08-23 19:56:00,1.6633,1.6633,1.6629,1.6631,160800000.0
2007-08-23 19:57:00,1.6631,1.6631,1.6625,1.6631,490000000.0
2007-08-23 19:58:00,1.663,1.663,1.6624,1.6627,563999996.0
2007-08-23 19:59:00,1.6626,1.6626,1.6623,1.6623,322300000.0
2007-08-23 20:00:00,1.6624,1.6625,1.662,1.6622,256600000.0
2007-08-23 20:01:00,1.6623,1.6625,1.6616,1.662,237200000.0
2007-08-23 20:02:00,1.6617,1.6624,1.6616,1.6624,121400000.0
2007-08-23 20:03:00,1.6622,1.6634,1.6622,1.6633,312800000.0
2007-08-23 20:04:00,1.6633,1.6635,1.6627,1.6627,418000000.0
2007-08-23 20:05:00,1.6628,1.6628,1.6615,1.6616,292300000.0
2007-08-23 20:06:00,1.6616,1.6623,1.6616,1.662,272199999.0
2007-08-23 20:07:00,1.662,1.662,1.6603,1.6605,573600000.0
2007-08-23 20:08:00,1.6604,1.6605,1.66,1.6604,350200000.0
2007-08-23 20:09:00,1.6603,1.6603,1.6595,1.6598,457999999.0
2007-08-23 20:10:00,1.6597,1.6598,1.6588,1.6595,666500000.0
2007-08-23 20:11:00,1.6593,1.6601,1.6592,1.6599,499099999.0
2007-08-23 20:12:00,1.6599,1.6599,1.6594,1.6597,357900000.0
2007-08-23 20:13:00,1.6597,1.6598,1.6594,1.6594,153000000.0
2007-08-23 20:14:00,1.6594,1.6597,1.6594,1.6597,70100000.0
2007-08-23 20:15:00,1.6596,1.6596,1.6587,1.6588,861899999.0
2007-08-23 20:16:00,1.6589,1.6593,1.6589,1.6592,256569997.0
2007-08-23 20:17:00,1.6592,1.6594,1.659,1.6592,447590000.0
2007-08-23 20:18:00,1.6592,1.6594,1.6592,1.6594,219400000.0
2007-08-23 20:19:00,1.6593,1.6595,1.6592,1.6592,127599999.0
2007-08-23 20:20:00,1.65915,1.6596,1.65915,1.6592,209299999.0
2007-08-23 20:21:00,1.6592,1.6592,1.6589,1.6591,34100000.0
2007-08-23 20:22:00,1.659,1.6592,1.6589,1.659,57600000.0
2007-08-23 20:23:00,1.6589,1.6591,1.6589,1.6591,29300000.0
2007-08-23 20:24:00,1.659,1.66,1.659,1.66,145900000.0
2007-08-23 20:25:00,1.6599,1.6605,1.6599,1.6605,227199999.0
2007-08-23 20:26:00,1.6605,1.6605,1.6598,1.65985,213600001.0
2007-08-23 20:27:00,1.66,1.6601,1.66,1.66,45600000.0
2007-08-23 20:28:00,1.65995,1.65995,1.6599,1.6599,147700000.0
2007-08-23 20:29:00,1.6599,1.6601,1.6599,1.66,28800000.0
2007-08-23 20:30:00,1.6601,1.6601,1.6599,1.6599,108100000.0
2007-08-23 20:31:00,1.6599,1.66,1.6599,1.66,20700000.0
2007-08-23 20:32:00,1.6601,1.6601,1.6601,1.6601,26100000.0
2007-08-23 20:33:00,1.6601,1.6602,1.6601,1.6602,40100000.0
2007-08-23 20:34:00,1.6601,1.6603,1.6601,1.6602,46800000.0
2007-08-23 20:35:00,1.6602,1.6602,1.6592,1.6594,204900000.0
2007-08-23 20:36:00,1.65945,1.65945,1.6592,1.6592,86500001.0
2007-08-23 20:37:00,1.6591,1.65935,1.6587,1.6587,220200000.0
2007-08-23 20:38:00,1.6587,1.6587,1.6585,1.6585,164599999.0
2007-08-23 20:39:00,1.6585,1.6586,1.6579,1.6579,288400000.0
2007-08-23 20:40:00,1.6579,1.6588,1.6579,1.6586,414399999.0
2007-08-23 20:41:00,1.6586,1.6589,1.6583,1.6585,280400001.0
2007-08-23 20:42:00,1.6585,1.6591,1.6585,1.659,790900001.0
2007-08-23 20:43:00,1.659,1.6591,1.6589,1.6589,153500000.0
2007-08-23 20:44:00,1.6589,1.6593,1.6589,1.6592,306400001.0
2007-08-23 20:45:00,1.6591,1.6593,1.6588,1.6591,371300002.0
2007-08-23 20:46:00,1.6591,1.6593,1.659,1.6593,103799999.0
2007-08-23 20:47:00,1.6592,1.6594,1.6591,1.6591,244000000.0
2007-08-23 20:48:00,1.6591,1.6597,1.659,1.6596,168100000.0
2007-08-23 20:49:00,1.6596,1.6598,1.6594,1.65945,204699999.0
2007-08-23 20:50:00,1.6596,1.6597,1.659,1.6591,143000000.0
2007-08-23 20:51:00,1.6592,1.65945,1.6591,1.6592,44400000.0
2007-08-23 20:52:00,1.6592,1.65925,1.65905,1.65905,24100000.0
2007-08-23 20:53:00,1.65905,1.65915,1.659,1.659,67600000.0
2007-08-23 20:54:00,1.659,1.6591,1.658,1.6583,267800000.0
2007-08-23 20:55:00,1.6583,1.6584,1.6582,1.65825,154800000.0
2007-08-23 20:56:00,1.6583,1.6583,1.6578,1.6579,60600001.0
2007-08-23 20:57:00,1.658,1.658,1.6577,1.6577,270700001.0
2007-08-23 20:58:00,1.6578,1.6585,1.6577,1.6581,336200000.0
2007-08-23 20:59:00,1.6581,1.6587,1.6581,1.6583,527599998.0
2007-08-23 21:00:00,1.6584,1.6588,1.6582,1.6585,550260001.0
2007-08-23 21:01:00,1.6584,1.6589,1.6583,1.6587,163700001.0
2007-08-23 21:02:00,1.6586,1.6589,1.6586,1.6587,91800000.0
2007-08-23 21:03:00,1.6586,1.6587,1.6584,1.6586,225099999.0
2007-08-23 21:04:00,1.6587,1.6588,1.6586,1.6587,124800000.0
2007-08-23 21:05:00,1.6588,1.6588,1.6584,1.6588,180400000.0
2007-08-23 21:06:00,1.6588,1.6589,1.6583,1.6583,70300001.0
2007-08-23 21:07:00,1.6583,1.659,1.6583,1.6587,327499998.0
2007-08-23 21:08:00,1.6586,1.6589,1.6582,1.65825,243800000.0
2007-08-23 21:09:00,1.6583,1.6589,1.65815,1.6586,235700000.0
2007-08-23 21:10:00,1.6587,1.6592,1.6586,1.6591,196099999.0
2007-08-23 21:11:00,1.65895,1.6591,1.6587,1.6591,85800000.0
2007-08-23 21:12:00,1.6591,1.6593,1.6585,1.659,139360000.0
2007-08-23 21:14:00,1.6588,1.6589,1.6587,1.6587,27900000.0
2007-08-23 21:15:00,1.6587,1.6588,1.6584,1.6584,165400000.0
2007-08-23 21:16:00,1.6584,1.6584,1.6578,1.658,86100000.0
2007-08-23 21:17:00,1.658,1.6586,1.658,1.6581,210800000.0
2007-08-23 21:18:00,1.6581,1.6581,1.6565,1.6569,317600000.0
2007-08-23 21:19:00,1.657,1.6571,1.6568,1.6571,90900000.0
2007-08-23 21:20:00,1.6571,1.6575,1.6563,1.6564,162199999.0
2007-08-23 21:21:00,1.6564,1.6565,1.6545,1.6559,640800000.0
2007-08-23 21:22:00,1.6559,1.656,1.6552,1.6555,298900000.0
2007-08-23 21:23:00,1.6555,1.6556,1.6543,1.6548,472900001.0
2007-08-23 21:24:00,1.6548,1.6553,1.6548,1.6551,222400000.0
2007-08-23 21:25:00,1.6551,1.6555,1.655,1.65535,286400000.0
2007-08-23 21:26:00,1.6554,1.6555,1.6552,1.6553,168300000.0
2007-08-23 21:27:00,1.6552,1.6552,1.6547,1.6549,33500000.0
2007-08-23 21:28:00,1.6549,1.6551,1.6548,1.65485,141800000.0
2007-08-23 21:29:00,1.655,1.6553,1.655,1.6552,52700000.0
2007-08-23 21:30:00,1.6552,1.6552,1.6548,1.6551,120799999.0
2007-08-23 21:31:00,1.6552,1.6555,1.6547,1.6551,212500000.0
2007-08-23 21:32:00,1.6551,1.6559,1.6551,1.6558,305200001.0
2007-08-23 21:33:00,1.6559,1.6563,1.6558,1.65605,229200000.0
2007-08-23 21:34:00,1.6561,1.6569,1.65585,1.65675,251000000.0
2007-08-23 21:35:00,1.6569,1.6571,1.65635,1.657,285800000.0
2007-08-23 21:36:00,1.657,1.6574,1.6568,1.657,242200000.0
2007-08-23 21:37:00,1.6569,1.6571,1.6568,1.6568,33000000.0
2007-08-23 21:38:00,1.6568,1.657,1.6568,1.657,161700000.0
2007-08-23 21:39:00,1.657,1.657,1.6565,1.6567,55200000.0
2007-08-23 21:40:00,1.6567,1.6571,1.6567,1.6571,90900000.0
2007-08-23 21:41:00,1.6571,1.6571,1.6567,1.6568,141899999.0
2007-08-23 21:42:00,1.6569,1.657,1.6562,1.6564,114799999.0
2007-08-23 21:43:00,1.65625,1.65625,1.6559,1.65595,69999999.0
2007-08-23 21:44:00,1.656,1.6561,1.6558,1.6559,63100000.0
2007-08-23 21:45:00,1.6559,1.6566,1.6559,1.6566,37600000.0
2007-08-23 21:46:00,1.6566,1.6566,1.6559,1.656,269599998.0
2007-08-23 21:47:00,1.656,1.656,1.6548,1.6551,232800000.0
2007-08-23 21:48:00,1.65495,1.6555,1.6549,1.6555,143499999.0
2007-08-23 21:49:00,1.6555,1.6555,1.6553,1.6553,38400000.0
2007-08-23 21:50:00,1.6553,1.6554,1.655,1.6553,92000000.0
2007-08-23 21:51:00,1.6553,1.6554,1.655,1.655,80500000.0
2007-08-23 21:52:00,1.6551,1.6555,1.6551,1.6552,53100000.0
2007-08-23 21:53:00,1.6552,1.6553,1.6548,1.6548,132200000.0
2007-08-23 21:54:00,1.6547,1.6547,1.6543,1.6545,104500000.0
2007-08-23 21:55:00,1.6545,1.6545,1.6539,1.6539,83300000.0
2007-08-23 21:56:00,1.6541,1.6545,1.6541,1.6545,105600000.0
2007-08-23 21:57:00,1.6544,1.6545,1.6543,1.6543,46200000.0
2007-08-23 21:58:00,1.6543,1.6546,1.6541,1.6544,88500001.0
2007-08-23 21:59:00,1.65435,1.6546,1.6543,1.6544,120100000.0
2007-08-23 22:00:00,1.6545,1.6545,1.6543,1.6544,116400000.0
2007-08-23 22:01:00,1.6544,1.6545,1.6538,1.6538,217600000.0
2007-08-23 22:02:00,1.6538,1.6538,1.6531,1.6535,231400001.0
2007-08-23 22:03:00,1.6533,1.654,1.6533,1.654,58100000.0
2007-08-23 22:04:00,1.654,1.6541,1.6539,1.654,46800000.0
2007-08-23 22:05:00,1.6539,1.6539,1.6533,1.6533,152300000.0
2007-08-23 22:06:00,1.6533,1.6536,1.653,1.6534,204000000.0
2007-08-23 22:07:00,1.6534,1.6535,1.6532,1.6533,151800001.0
2007-08-23 22:08:00,1.6533,1.6533,1.6529,1.6531,23000000.0
2007-08-23 22:09:00,1.6531,1.6532,1.6531,1.6532,4000000.0
2007-08-23 22:10:00,1.6531,1.6535,1.653,1.6535,40800000.0
2007-08-23 22:11:00,1.6534,1.6535,1.6529,1.6531,185300000.0
2007-08-23 22:12:00,1.6531,1.6531,1.6528,1.6528,47300000.0
2007-08-23 22:13:00,1.6528,1.6532,1.6527,1.653,178600000.0
2007-08-23 22:14:00,1.653,1.653,1.6529,1.653,10300000.0
2007-08-23 22:15:00,1.653,1.6531,1.6525,1.6526,132300000.0
2007-08-23 22:16:00,1.6529,1.653,1.6527,1.6527,108000000.0
2007-08-23 22:17:00,1.6528,1.6528,1.6523,1.6525,354500000.0
2007-08-23 22:18:00,1.6524,1.6524,1.6518,1.6521,304400000.0
2007-08-23 22:19:00,1.6522,1.6525,1.6519,1.6519,202100001.0
2007-08-23 22:20:00,1.6519,1.6519,1.6503,1.6508,317700000.0
2007-08-23 22:21:00,1.6508,1.6518,1.6508,1.6516,199800000.0
2007-08-23 22:22:00,1.6516,1.6518,1.6514,1.6514,119700000.0
2007-08-23 22:23:00,1.6515,1.6519,1.6514,1.6515,102499999.0
2007-08-23 22:24:00,1.6515,1.6517,1.6513,1.6515,78200000.0
2007-08-23 22:25:00,1.6514,1.6516,1.6513,1.6514,119500000.0
2007-08-23 22:26:00,1.6513,1.6516,1.6513,1.6514,164399999.0
2007-08-23 22:27:00,1.6515,1.6521,1.6515,1.6521,152499999.0
2007-08-23 22:28:00,1.6521,1.6524,1.6518,1.6524,188700000.0
2007-08-23 22:29:00,1.6522,1.6524,1.6519,1.6519,173800000.0
2007-08-23 22:30:00,1.6521,1.6525,1.6519,1.6519,137100000.0
2007-08-23 22:31:00,1.6523,1.6524,1.6511,1.6511,155200000.0
2007-08-23 22:32:00,1.6511,1.6519,1.6509,1.6518,178900000.0
2007-08-23 22:33:00,1.6517,1.652,1.6515,1.6516,41100000.0
2007-08-23 22:34:00,1.6516,1.6516,1.6514,1.6516,11500000.0
2007-08-23 22:35:00,1.6517,1.6517,1.6509,1.6511,101700000.0
2007-08-23 22:36:00,1.651,1.6513,1.6508,1.65085,115900000.0
2007-08-23 22:37:00,1.6509,1.6511,1.6509,1.6509,44600000.0
2007-08-23 22:38:00,1.651,1.6513,1.651,1.6512,24800000.0
2007-08-23 22:39:00,1.6513,1.6514,1.6512,1.6512,74300000.0
2007-08-23 22:40:00,1.6512,1.6524,1.6512,1.6522,347700000.0
2007-08-23 22:41:00,1.6522,1.6528,1.6521,1.6525,152900000.0
2007-08-23 22:42:00,1.6525,1.6527,1.6525,1.6526,21200000.0
2007-08-23 22:43:00,1.6526,1.6527,1.6525,1.6527,18900000.0
2007-08-23 22:44:00,1.6526,1.6531,1.6526,1.6531,53200000.0
2007-08-23 22:45:00,1.6531,1.6531,1.6525,1.6525,72000000.0
2007-08-23 22:46:00,1.6526,1.6527,1.6523,1.6524,150900000.0
2007-08-23 22:47:00,1.6524,1.6529,1.6522,1.6522,99900000.0
2007-08-23 22:48:00,1.6524,1.6525,1.6523,1.6524,39600000.0
2007-08-23 22:49:00,1.6525,1.6525,1.6523,1.6524,28900000.0
2007-08-23 22:50:00,1.6524,1.6525,1.6524,1.6525,34400000.0
2007-08-23 22:51:00,1.6525,1.6525,1.6525,1.6525,400000.0
2007-08-23 22:52:00,1.6527,1.6528,1.6527,1.6528,61000000.0
2007-08-23 22:53:00,1.6528,1.653,1.6527,1.653,46400000.0
2007-08-23 22:54:00,1.653,1.653,1.6529,1.6529,15000000.0
2007-08-23 22:55:00,1.6527,1.6529,1.6524,1.6525,22100000.0
2007-08-23 22:56:00,1.6525,1.6528,1.6524,1.6526,17400000.0
2007-08-23 22:57:00,1.6524,1.6527,1.652,1.652,178400000.0
2007-08-23 22:58:00,1.6521,1.6522,1.652,1.6522,67500000.0
2007-08-23 22:59:00,1.6522,1.6523,1.6518,1.6518,38300000.0
2007-08-23 23:00:00,1.6516,1.6518,1.6516,1.6518,40700000.0
2007-08-23 23:01:00,1.6519,1.6522,1.6518,1.6518,52300000.0
2007-08-23 23:02:00,1.6518,1.6524,1.6518,1.6523,24000000.0
2007-08-23 23:03:00,1.6522,1.6543,1.6522,1.6527,140000000.0
2007-08-23 23:04:00,1.6527,1.6529,1.6526,1.6529,33400000.0
2007-08-23 23:05:00,1.6528,1.6535,1.6528,1.6535,65500000.0
2007-08-23 23:06:00,1.6535,1.6537,1.6531,1.6534,84800000.0
2007-08-23 23:07:00,1.6533,1.6536,1.6531,1.6534,113400000.0
2007-08-23 23:08:00,1.6534,1.6537,1.6534,1.6537,25200000.0
2007-08-23 23:09:00,1.6537,1.6537,1.6524,1.6524,27000000.0
2007-08-23 23:10:00,1.6525,1.6527,1.6524,1.6526,89300000.0
2007-08-23 23:11:00,1.6526,1.6527,1.6526,1.6527,15800000.0
2007-08-23 23:12:00,1.6529,1.6533,1.6528,1.6532,64900000.0
2007-08-23 23:14:00,1.6531,1.6532,1.6531,1.6532,20500000.0
2007-08-23 23:15:00,1.6532,1.6534,1.6531,1.6532,33800000.0
2007-08-23 23:16:00,1.6532,1.6533,1.6531,1.6533,79100000.0
2007-08-23 23:17:00,1.6533,1.6539,1.6532,1.6539,31000000.0
2007-08-23 23:18:00,1.6538,1.6552,1.6536,1.6537,97900000.0
2007-08-23 23:19:00,1.65355,1.654,1.65355,1.654,56600000.0
2007-08-23 23:20:00,1.6541,1.6541,1.6532,1.6533,124000000.0
2007-08-23 23:21:00,1.65315,1.6536,1.6528,1.6533,85600000.0
2007-08-23 23:22:00,1.6534,1.6539,1.6534,1.6535,37300000.0
2007-08-23 23:23:00,1.6535,1.6538,1.6535,1.6538,28500000.0
2007-08-23 23:24:00,1.6538,1.6538,1.6536,1.6537,144400000.0
2007-08-23 23:25:00,1.6538,1.6539,1.6536,1.6539,45900000.0
2007-08-23 23:26:00,1.6539,1.6544,1.6537,1.654,84400000.0
2007-08-23 23:27:00,1.6542,1.6544,1.6541,1.6541,59500000.0
2007-08-23 23:28:00,1.6543,1.6543,1.6542,1.6542,9500000.0
2007-08-23 23:29:00,1.6545,1.6546,1.6545,1.6546,10200000.0
2007-08-23 23:30:00,1.6544,1.6546,1.6541,1.6542,150300000.0
2007-08-23 23:31:00,1.6543,1.6546,1.6543,1.6545,31600000.0
2007-08-23 23:32:00,1.6545,1.6546,1.65435,1.6546,40900000.0
2007-08-23 23:33:00,1.6546,1.6547,1.6546,1.6547,45700000.0
2007-08-23 23:34:00,1.6547,1.6548,1.6545,1.6546,24800000.0
2007-08-23 23:35:00,1.6546,1.6548,1.6544,1.6545,46200000.0
2007-08-23 23:36:00,1.6546,1.6546,1.6544,1.6545,24000000.0
2007-08-23 23:37:00,1.6545,1.6545,1.6543,1.6543,34100000.0
2007-08-23 23:38:00,1.6545,1.6545,1.65425,1.6545,16800000.0
2007-08-23 23:39:00,1.6543,1.6544,1.6542,1.6542,46200000.0
2007-08-23 23:40:00,1.6544,1.6544,1.6543,1.6543,44300000.0
2007-08-23 23:41:00,1.6543,1.6545,1.6542,1.6543,51300000.0
2007-08-23 23:42:00,1.6543,1.6545,1.6538,1.6541,92300000.0
2007-08-23 23:43:00,1.6541,1.6541,1.6539,1.6541,42000000.0
2007-08-23 23:44:00,1.6541,1.6542,1.6538,1.6542,111800000.0
2007-08-23 23:45:00,1.6544,1.6544,1.65395,1.65425,76700000.0
2007-08-23 23:46:00,1.6543,1.6549,1.65415,1.6549,50200000.0
2007-08-23 23:47:00,1.6547,1.6548,1.6546,1.6548,21600000.0
2007-08-23 23:48:00,1.6546,1.6547,1.6538,1.6547,43200000.0
2007-08-23 23:49:00,1.65455,1.65545,1.65435,1.6547,237600000.0
2007-08-23 23:50:00,1.6545,1.6551,1.654,1.6548,52000000.0
2007-08-23 23:51:00,1.6552,1.6552,1.6551,1.6552,36200000.0
2007-08-23 23:52:00,1.6552,1.6552,1.6552,1.6552,4700000.0
2007-08-23 23:53:00,1.6546,1.6548,1.65415,1.65435,66500000.0
2007-08-23 23:54:00,1.6539,1.6544,1.6539,1.6543,67400000.0
2007-08-23 23:55:00,1.6539,1.6541,1.6532,1.6532,133400000.0
2007-08-23 23:56:00,1.6531,1.6539,1.653,1.6533,67100000.0
2007-08-23 23:57:00,1.6533,1.6534,1.6531,1.6534,33500000.0
2007-08-23 23:58:00,1.6538,1.6542,1.6535,1.6541,47600000.0
2007-08-23 23:59:00,1.6542,1.6547,1.6541,1.6547,76000000.0
2007-08-24 00:00:00,1.6547,1.6547,1.6542,1.6544,87000000.0
2007-08-24 00:01:00,1.6545,1.6545,1.6543,1.6545,30100000.0
2007-08-24 00:02:00,1.6545,1.6549,1.6544,1.6547,83000000.0
2007-08-24 00:03:00,1.6545,1.6549,1.6544,1.6545,100500000.0
2007-08-24 00:04:00,1.6545,1.6548,1.6545,1.6545,46200000.0
2007-08-24 00:05:00,1.6544,1.6544,1.6544,1.6544,14700000.0
2007-08-24 00:06:00,1.6545,1.6546,1.6538,1.6546,120500000.0
2007-08-24 00:07:00,1.6545,1.6553,1.6542,1.6553,127600000.0
2007-08-24 00:08:00,1.6553,1.6554,1.6549,1.6554,64900000.0
2007-08-24 00:09:00,1.6553,1.6561,1.65525,1.6555,167900000.0
2007-08-24 00:10:00,1.65535,1.6557,1.6553,1.6556,60700000.0
2007-08-24 00:11:00,1.6556,1.6568,1.6554,1.6566,207300000.0
2007-08-24 00:12:00,1.6566,1.6568,1.6558,1.6561,230800000.0
2007-08-24 00:13:00,1.656,1.6562,1.6559,1.656,53600000.0
2007-08-24 00:14:00,1.656,1.656,1.6559,1.6559,113800000.0
2007-08-24 00:15:00,1.656,1.6561,1.6558,1.6559,74300000.0
2007-08-24 00:16:00,1.6563,1.6565,1.6559,1.6563,60300000.0
2007-08-24 00:17:00,1.6563,1.6564,1.6562,1.6564,48900000.0
2007-08-24 00:18:00,1.6563,1.6564,1.6561,1.6562,53300000.0
2007-08-24 00:19:00,1.6562,1.6563,1.6562,1.6563,9200000.0
2007-08-24 00:20:00,1.6563,1.6568,1.6563,1.6566,44400000.0
2007-08-24 00:21:00,1.6566,1.6568,1.6565,1.6565,44700000.0
2007-08-24 00:22:00,1.6567,1.657,1.6566,1.6569,120700000.0
2007-08-24 00:23:00,1.6567,1.6567,1.6566,1.6566,17200000.0
2007-08-24 00:24:00,1.6569,1.6572,1.6568,1.6572,45300000.0
2007-08-24 00:25:00,1.6574,1.6576,1.6568,1.6568,84900000.0
2007-08-24 00:26:00,1.6569,1.6575,1.6569,1.6575,74400000.0
2007-08-24 00:27:00,1.6575,1.6577,1.6575,1.6575,44600000.0
2007-08-24 00:28:00,1.6575,1.6575,1.657,1.6571,56000000.0
2007-08-24 00:29:00,1.6571,1.6572,1.6569,1.6572,48800000.0
2007-08-24 00:30:00,1.6573,1.6574,1.6572,1.6574,27300000.0
2007-08-24 00:31:00,1.6573,1.6577,1.6573,1.6577,139299999.0
2007-08-24 00:32:00,1.6576,1.6578,1.6575,1.6578,72800000.0
2007-08-24 00:33:00,1.6577,1.6581,1.6575,1.6576,106100000.0
2007-08-24 00:34:00,1.6575,1.6577,1.6572,1.6574,132300000.0
2007-08-24 00:35:00,1.6574,1.6574,1.6574,1.6574,7100000.0
2007-08-24 00:36:00,1.6572,1.6572,1.6569,1.6569,44700000.0
2007-08-24 00:37:00,1.657,1.657,1.657,1.657,7100000.0
2007-08-24 00:38:00,1.657,1.6571,1.657,1.6571,43000000.0
2007-08-24 00:39:00,1.6571,1.6571,1.6569,1.657,73800000.0
2007-08-24 00:40:00,1.657,1.657,1.6568,1.6568,64900000.0
2007-08-24 00:41:00,1.6568,1.6568,1.6564,1.6566,30100000.0
2007-08-24 00:42:00,1.6565,1.6566,1.6563,1.6563,136500000.0
2007-08-24 00:43:00,1.6563,1.6564,1.6561,1.6564,83700000.0
2007-08-24 00:44:00,1.6564,1.6564,1.6564,1.6564,62200000.0
2007-08-24 00:45:00,1.6562,1.6579,1.6562,1.6576,116600000.0
2007-08-24 00:46:00,1.6577,1.6577,1.6566,1.6571,183300000.0
2007-08-24 00:47:00,1.6571,1.6575,1.657,1.6574,116600000.0
2007-08-24 00:48:00,1.6575,1.6579,1.6572,1.6579,257100000.0
2007-08-24 00:49:00,1.6579,1.6579,1.6578,1.6579,30600000.0
2007-08-24 00:50:00,1.6579,1.6583,1.6555,1.6573,164900000.0
2007-08-24 00:51:00,1.6571,1.6571,1.6555,1.656,342200000.0
2007-08-24 00:52:00,1.656,1.6568,1.656,1.6564,149300000.0
2007-08-24 00:53:00,1.6564,1.6566,1.65615,1.6564,167499999.0
2007-08-24 00:54:00,1.6564,1.6568,1.6563,1.6568,88000000.0
2007-08-24 00:55:00,1.6571,1.6578,1.6564,1.6578,243399999.0
2007-08-24 00:56:00,1.6576,1.6576,1.657,1.6574,91700000.0
2007-08-24 00:57:00,1.6574,1.6574,1.6574,1.6574,15000000.0
2007-08-24 00:58:00,1.6575,1.6584,1.6574,1.6584,137200000.0
2007-08-24 00:59:00,1.6584,1.6589,1.6583,1.6588,59800000.0
2007-08-24 01:00:00,1.6588,1.6592,1.6586,1.6587,87100000.0
2007-08-24 01:01:00,1.6587,1.6587,1.6583,1.6586,72300000.0
2007-08-24 01:02:00,1.6586,1.6592,1.6585,1.659,132900000.0
2007-08-24 01:03:00,1.659,1.6591,1.6589,1.659,36400000.0
2007-08-24 01:04:00,1.659,1.6593,1.6589,1.659,151500000.0
2007-08-24 01:05:00,1.6591,1.6612,1.6589,1.6609,229500000.0
2007-08-24 01:06:00,1.6609,1.6609,1.6594,1.6596,319500000.0
2007-08-24 01:07:00,1.6595,1.6598,1.6594,1.6596,226600000.0
2007-08-24 01:08:00,1.6595,1.6596,1.6584,1.6591,401900000.0
2007-08-24 01:09:00,1.6593,1.6598,1.6593,1.6596,520300000.0
2007-08-24 01:10:00,1.6596,1.66,1.6594,1.66,190500000.0
2007-08-24 01:11:00,1.66,1.6603,1.6594,1.6596,329700000.0
2007-08-24 01:12:00,1.6594,1.6598,1.6593,1.6598,171900000.0
2007-08-24 01:13:00,1.6598,1.6598,1.6595,1.6595,155500000.0
2007-08-24 01:14:00,1.6595,1.6595,1.6587,1.6593,219900000.0
2007-08-24 01:15:00,1.6593,1.66,1.6591,1.66,351800000.0
2007-08-24 01:16:00,1.6598,1.6599,1.6594,1.6595,291100000.0
2007-08-24 01:17:00,1.6595,1.6606,1.6592,1.6604,185300000.0
2007-08-24 01:18:00,1.66055,1.6623,1.6605,1.6606,274600000.0
2007-08-24 01:19:00,1.6606,1.6606,1.6606,1.6606,45100000.0
2007-08-24 01:20:00,1.6608,1.6612,1.6606,1.6606,81600000.0
2007-08-24 01:21:00,1.6606,1.6608,1.6603,1.6603,127500000.0
2007-08-24 01:22:00,1.6605,1.6607,1.66,1.66005,175700000.0
2007-08-24 01:23:00,1.6603,1.6603,1.66,1.66,73700000.0
2007-08-24 01:24:00,1.6599,1.6601,1.6591,1.6596,103400000.0
2007-08-24 01:25:00,1.6596,1.6596,1.6585,1.6587,461900001.0
2007-08-24 01:26:00,1.6586,1.6586,1.6575,1.658,554800000.0
2007-08-24 01:27:00,1.65795,1.6583,1.6577,1.658,265300000.0
2007-08-24 01:28:00,1.658,1.6582,1.6578,1.6581,280300000.0
2007-08-24 01:29:00,1.6581,1.6585,1.6579,1.6581,188400000.0
2007-08-24 01:30:00,1.6582,1.6583,1.6577,1.65805,343700000.0
2007-08-24 01:31:00,1.6583,1.6586,1.6583,1.6585,186900000.0
2007-08-24 01:32:00,1.6585,1.6587,1.6583,1.6584,181300000.0
2007-08-24 01:33:00,1.6584,1.6584,1.658,1.6583,86100000.0
2007-08-24 01:34:00,1.6583,1.6584,1.6582,1.6583,162800001.0
2007-08-24 01:35:00,1.65835,1.6584,1.65835,1.6584,62800000.0
2007-08-24 01:36:00,1.6584,1.6584,1.6582,1.6583,90600000.0
2007-08-24 01:37:00,1.6583,1.6583,1.6575,1.6579,167400000.0
2007-08-24 01:38:00,1.6578,1.6578,1.6569,1.6575,136800000.0
2007-08-24 01:39:00,1.6575,1.6575,1.6556,1.6563,375600000.0
2007-08-24 01:40:00,1.6562,1.6564,1.656,1.6562,106699999.0
2007-08-24 01:41:00,1.6562,1.6563,1.6556,1.65565,224800002.0
2007-08-24 01:42:00,1.6557,1.6557,1.65535,1.6557,191900001.0
2007-08-24 01:43:00,1.6558,1.6561,1.6557,1.6561,243699997.0
2007-08-24 01:44:00,1.6561,1.6561,1.6559,1.6561,124100000.0
2007-08-24 01:45:00,1.6562,1.6577,1.6562,1.6566,416300000.0
2007-08-24 01:46:00,1.6566,1.6571,1.65655,1.6568,375200005.0
2007-08-24 01:47:00,1.6568,1.6568,1.6562,1.6563,71800000.0
2007-08-24 01:48:00,1.6563,1.6565,1.6562,1.6564,197300000.0
2007-08-24 01:49:00,1.6564,1.6569,1.65635,1.6568,250700000.0
2007-08-24 01:50:00,1.6568,1.6577,1.6566,1.6574,211100000.0
2007-08-24 01:51:00,1.65735,1.6578,1.6571,1.6572,486499999.0
2007-08-24 01:52:00,1.6572,1.6576,1.657,1.6572,249900000.0
2007-08-24 01:53:00,1.6571,1.6584,1.6571,1.65785,464699998.0
2007-08-24 01:54:00,1.6578,1.6581,1.6574,1.6575,361100001.0
2007-08-24 01:55:00,1.6577,1.6578,1.6567,1.6571,438800001.0
2007-08-24 01:56:00,1.657,1.657,1.656,1.6562,234500000.0
2007-08-24 01:57:00,1.6562,1.6564,1.6551,1.6557,218500000.0
2007-08-24 01:58:00,1.65575,1.656,1.6553,1.6556,205500000.0
2007-08-24 01:59:00,1.6556,1.6556,1.6552,1.6554,132800000.0
2007-08-24 02:00:00,1.6554,1.6556,1.6551,1.6553,246700000.0
2007-08-24 02:01:00,1.6553,1.6554,1.6551,1.6551,118600000.0
2007-08-24 02:02:00,1.6552,1.6564,1.6552,1.656,303800001.0
2007-08-24 02:03:00,1.656,1.6563,1.6555,1.6559,463400003.0
2007-08-24 02:04:00,1.6559,1.6563,1.6556,1.6557,230600000.0
2007-08-24 02:05:00,1.656,1.6561,1.6555,1.6555,204000000.0
2007-08-24 02:06:00,1.6555,1.6559,1.6554,1.6555,212300000.0
2007-08-24 02:07:00,1.6555,1.6558,1.6555,1.6557,87500000.0
2007-08-24 02:08:00,1.6556,1.6563,1.6556,1.6561,301900000.0
2007-08-24 02:09:00,1.6561,1.6563,1.6559,1.6561,251699999.0
2007-08-24 02:10:00,1.6561,1.6561,1.6546,1.6551,587299999.0
2007-08-24 02:11:00,1.6551,1.6551,1.6544,1.65455,139200000.0
2007-08-24 02:12:00,1.65455,1.6549,1.6544,1.6545,520399995.0
2007-08-24 02:13:00,1.6546,1.6547,1.6539,1.6542,615599993.0
2007-08-24 02:14:00,1.6542,1.6542,1.6533,1.65385,407499999.0
2007-08-24 02:15:00,1.6539,1.6548,1.6537,1.6537,517899999.0
2007-08-24 02:16:00,1.6537,1.6538,1.6535,1.6536,126700000.0
2007-08-24 02:17:00,1.6536,1.654,1.6536,1.654,130400000.0
2007-08-24 02:18:00,1.654,1.6549,1.6539,1.6548,168899999.0
2007-08-24 02:19:00,1.6547,1.6549,1.65415,1.6545,474600002.0
2007-08-24 02:20:00,1.6545,1.6545,1.6541,1.65425,301299998.0
2007-08-24 02:21:00,1.65425,1.6543,1.6525,1.6529,331900000.0
2007-08-24 02:22:00,1.6534,1.6535,1.6514,1.6523,383800000.0
2007-08-24 02:23:00,1.652,1.6535,1.652,1.65345,707399998.0
2007-08-24 02:24:00,1.65345,1.6541,1.65345,1.6541,273299999.0
2007-08-24 02:25:00,1.6541,1.6542,1.6534,1.65355,256300001.0
2007-08-24 02:26:00,1.65355,1.6538,1.6533,1.6534,217799999.0
2007-08-24 02:27:00,1.6534,1.6534,1.6529,1.6531,352400001.0
2007-08-24 02:28:00,1.65305,1.6534,1.6529,1.6533,325599998.0
2007-08-24 02:29:00,1.6533,1.6535,1.6508,1.6517,545299998.0
2007-08-24 02:30:00,1.6517,1.6521,1.6511,1.652,700799999.0
2007-08-24 02:31:00,1.652,1.6536,1.652,1.6528,582200000.0
2007-08-24 02:32:00,1.6527,1.6527,1.65145,1.65145,385699999.0
2007-08-24 02:33:00,1.65145,1.6521,1.65115,1.6519,709699998.0
2007-08-24 02:34:00,1.6519,1.6521,1.6517,1.6521,299199998.0
2007-08-24 02:35:00,1.6522,1.6526,1.6522,1.6525,332799996.0
2007-08-24 02:36:00,1.6526,1.653,1.6526,1.6527,219100000.0
2007-08-24 02:37:00,1.6527,1.6529,1.6524,1.6527,270299998.0
2007-08-24 02:38:00,1.6526,1.6529,1.6526,1.65275,191299999.0
2007-08-24 02:39:00,1.65275,1.65275,1.6517,1.6517,144800000.0
2007-08-24 02:40:00,1.6519,1.6523,1.6519,1.6521,289299996.0
2007-08-24 02:41:00,1.652,1.6521,1.65185,1.6521,126899999.0
2007-08-24 02:42:00,1.6521,1.65235,1.652,1.6523,62100000.0
2007-08-24 02:43:00,1.6522,1.6525,1.652,1.6523,578600009.0
2007-08-24 02:44:00,1.6523,1.65235,1.6517,1.652,274200000.0
2007-08-24 02:45:00,1.6519,1.6525,1.6518,1.6523,252500000.0
2007-08-24 02:46:00,1.6523,1.6526,1.6523,1.6525,137600000.0
2007-08-24 02:47:00,1.6525,1.654,1.6525,1.6533,433999999.0
2007-08-24 02:48:00,1.6533,1.6539,1.6526,1.6529,496399999.0
2007-08-24 02:49:00,1.6529,1.6529,1.65215,1.65225,462799996.0
2007-08-24 02:50:00,1.6523,1.6527,1.6521,1.6526,646999995.0
2007-08-24 02:51:00,1.6526,1.6526,1.6521,1.65235,680699997.0
2007-08-24 02:52:00,1.6525,1.6525,1.6521,1.6522,169200000.0
2007-08-24 02:53:00,1.6522,1.6522,1.6518,1.6518,179400000.0
2007-08-24 02:54:00,1.6518,1.6529,1.6515,1.6529,518300006.0
2007-08-24 02:55:00,1.6528,1.6534,1.6522,1.6527,1017600007.0
2007-08-24 02:56:00,1.6526,1.6528,1.6522,1.6524,558200002.0
2007-08-24 02:57:00,1.6523,1.6526,1.6517,1.6522,235700000.0
2007-08-24 02:58:00,1.6522,1.6522,1.65155,1.6518,347599997.0
2007-08-24 02:59:00,1.65175,1.6518,1.6511,1.6512,205100000.0
2007-08-24 03:00:00,1.6514,1.6516,1.65115,1.6515,302900000.0
2007-08-24 03:01:00,1.6514,1.6524,1.6513,1.65235,375499998.0
2007-08-24 03:02:00,1.65235,1.6524,1.6521,1.65235,91500000.0
2007-08-24 03:03:00,1.65235,1.6527,1.65235,1.6524,110000000.0
2007-08-24 03:04:00,1.6525,1.6527,1.6525,1.6525,48100000.0
2007-08-24 03:06:00,1.6525,1.6529,1.6524,1.6528,153700001.0
2007-08-24 03:07:00,1.6528,1.6531,1.6525,1.653,188800000.0
2007-08-24 03:08:00,1.653,1.6538,1.653,1.6538,189100000.0
2007-08-24 03:09:00,1.6538,1.654,1.6537,1.6538,204699999.0
2007-08-24 03:10:00,1.6536,1.6536,1.6536,1.6536,149900000.0
2007-08-24 03:11:00,1.6536,1.6536,1.6533,1.6534,114300000.0
2007-08-24 03:12:00,1.6534,1.6534,1.6532,1.6532,34400000.0
2007-08-24 03:13:00,1.6532,1.6532,1.6526,1.6529,254000000.0
2007-08-24 03:14:00,1.6529,1.6529,1.6524,1.6525,204500000.0
2007-08-24 03:15:00,1.6525,1.6525,1.652,1.65235,141700000.0
2007-08-24 03:16:00,1.65235,1.6527,1.65235,1.6527,133600000.0
2007-08-24 03:17:00,1.6526,1.6528,1.6526,1.6527,52500000.0
2007-08-24 03:18:00,1.6528,1.6528,1.6527,1.6528,160500000.0
2007-08-24 03:19:00,1.6528,1.65305,1.6528,1.6528,193000000.0
2007-08-24 03:20:00,1.6529,1.65315,1.6527,1.65305,193299997.0
2007-08-24 03:21:00,1.65305,1.65315,1.6524,1.6525,84200000.0
2007-08-24 03:22:00,1.6525,1.6525,1.6519,1.6521,143100000.0
2007-08-24 03:23:00,1.6521,1.65235,1.6511,1.6512,183100000.0
2007-08-24 03:24:00,1.6512,1.6516,1.6511,1.6513,121400000.0
2007-08-24 03:25:00,1.6513,1.6514,1.651,1.651,62400000.0
2007-08-24 03:26:00,1.651,1.6511,1.6505,1.6508,133300000.0
2007-08-24 03:27:00,1.6507,1.6511,1.6507,1.6509,125500000.0
2007-08-24 03:28:00,1.6509,1.6509,1.6498,1.6499,399699998.0
2007-08-24 03:29:00,1.6499,1.6499,1.6482,1.6492,331600000.0
2007-08-24 03:30:00,1.6494,1.6503,1.6494,1.6496,335600000.0
2007-08-24 03:31:00,1.6496,1.65,1.6496,1.64985,144800000.0
2007-08-24 03:32:00,1.65,1.65,1.6495,1.6495,167300001.0
2007-08-24 03:33:00,1.6495,1.65,1.6495,1.65,251999999.0
2007-08-24 03:34:00,1.65,1.6502,1.65,1.6501,52500000.0
2007-08-24 03:35:00,1.65,1.6502,1.6489,1.6496,373499998.0
2007-08-24 03:36:00,1.6494,1.6496,1.64805,1.6486,392299997.0
2007-08-24 03:37:00,1.6486,1.6493,1.6485,1.6485,708799996.0
2007-08-24 03:38:00,1.6486,1.6489,1.6486,1.6489,142600000.0
2007-08-24 03:39:00,1.6488,1.6488,1.6468,1.6472,540699997.0
2007-08-24 03:40:00,1.6472,1.6475,1.6455,1.6455,1009999994.0
2007-08-24 03:41:00,1.6454,1.6464,1.6451,1.6464,490499996.0
2007-08-24 03:42:00,1.6466,1.6476,1.6464,1.6472,294600000.0
2007-08-24 03:43:00,1.6472,1.648,1.6472,1.6474,113100000.0
2007-08-24 03:44:00,1.6474,1.6477,1.6472,1.6476,47100000.0
2007-08-24 03:45:00,1.6474,1.6484,1.6473,1.6475,285599999.0
2007-08-24 03:46:00,1.64745,1.6481,1.6469,1.6469,570200002.0
2007-08-24 03:47:00,1.647,1.6474,1.6464,1.6467,561400000.0
2007-08-24 03:48:00,1.6467,1.6478,1.6465,1.6477,272399999.0
2007-08-24 03:49:00,1.64775,1.64775,1.6472,1.6473,170600000.0
2007-08-24 03:50:00,1.6473,1.6478,1.6472,1.6477,168899998.0
2007-08-24 03:51:00,1.6476,1.6481,1.6475,1.648,157300000.0
2007-08-24 03:52:00,1.6481,1.6485,1.6481,1.6482,50300000.0
2007-08-24 03:53:00,1.6483,1.64895,1.6483,1.64885,73400000.0
2007-08-24 03:54:00,1.6487,1.64885,1.6485,1.64885,29100000.0
2007-08-24 03:55:00,1.64885,1.64895,1.6487,1.64885,66000000.0
2007-08-24 03:56:00,1.6487,1.64905,1.6485,1.6487,42500000.0
2007-08-24 03:57:00,1.6487,1.6487,1.6478,1.6484,215700000.0
2007-08-24 03:58:00,1.6484,1.6484,1.648,1.648,184200000.0
2007-08-24 03:59:00,1.648,1.649,1.6479,1.649,250100000.0
2007-08-24 04:00:00,1.649,1.649,1.6487,1.6487,95600000.0
2007-08-24 04:01:00,1.6486,1.6487,1.6485,1.6487,55000000.0
2007-08-24 04:02:00,1.6486,1.6487,1.6484,1.6486,214100000.0
2007-08-24 04:03:00,1.6487,1.6491,1.6487,1.6489,77700000.0
2007-08-24 04:04:00,1.6489,1.6493,1.6488,1.64895,166500000.0
2007-08-24 04:05:00,1.6489,1.65,1.64875,1.6496,181400000.0
2007-08-24 04:06:00,1.6498,1.6498,1.6494,1.6495,59600000.0
2007-08-24 04:07:00,1.6494,1.6494,1.64875,1.6493,102700000.0
2007-08-24 04:08:00,1.64915,1.6492,1.649,1.6491,121399999.0
2007-08-24 04:09:00,1.649,1.649,1.6479,1.648,344800000.0
2007-08-24 04:10:00,1.648,1.6484,1.648,1.6482,93800000.0
2007-08-24 04:11:00,1.6482,1.6484,1.6476,1.6476,139900000.0
2007-08-24 04:12:00,1.6476,1.6477,1.6476,1.6476,26000000.0
2007-08-24 04:13:00,1.6475,1.6486,1.6475,1.6481,221400000.0
2007-08-24 04:14:00,1.6482,1.649,1.6482,1.6488,128300000.0
2007-08-24 04:15:00,1.6489,1.6495,1.6489,1.6495,81300000.0
2007-08-24 04:16:00,1.6495,1.6499,1.6495,1.6499,44000000.0
2007-08-24 04:17:00,1.6499,1.6505,1.6491,1.6492,298900000.0
2007-08-24 04:18:00,1.6492,1.6492,1.648,1.6492,386300000.0
2007-08-24 04:19:00,1.6492,1.6494,1.6489,1.6492,263000000.0
2007-08-24 04:20:00,1.6492,1.6494,1.6492,1.6494,33700000.0
2007-08-24 04:21:00,1.6495,1.6496,1.6493,1.6494,143700000.0
2007-08-24 04:22:00,1.6494,1.6508,1.6494,1.6504,209200000.0
2007-08-24 04:23:00,1.6504,1.6506,1.6497,1.6503,192200000.0
2007-08-24 04:24:00,1.6503,1.6505,1.6503,1.6504,137600000.0
2007-08-24 04:25:00,1.6504,1.651,1.6502,1.6507,245399997.0
2007-08-24 04:26:00,1.6508,1.65105,1.65005,1.6508,320800000.0
2007-08-24 04:27:00,1.65105,1.65105,1.6505,1.6509,153900000.0
2007-08-24 04:28:00,1.651,1.651,1.6508,1.65085,11300000.0
2007-08-24 04:29:00,1.651,1.6511,1.6506,1.6507,48000000.0
2007-08-24 04:30:00,1.6506,1.6507,1.6503,1.6505,44500000.0
2007-08-24 04:31:00,1.6505,1.6505,1.6499,1.6501,44200000.0
2007-08-24 04:32:00,1.6501,1.65045,1.6498,1.65045,176100000.0
2007-08-24 04:33:00,1.65035,1.6505,1.6501,1.6505,65200000.0
2007-08-24 04:34:00,1.6505,1.6507,1.6504,1.6506,70400000.0
2007-08-24 04:35:00,1.6505,1.6506,1.6504,1.6505,54700000.0
2007-08-24 04:36:00,1.6506,1.6506,1.6502,1.6503,67900000.0
2007-08-24 04:37:00,1.6503,1.6503,1.6501,1.6502,26100000.0
2007-08-24 04:38:00,1.6502,1.6503,1.6502,1.6502,14000000.0
2007-08-24 04:39:00,1.65,1.6502,1.6498,1.6498,100000000.0
2007-08-24 04:40:00,1.6498,1.6501,1.6497,1.6498,125200000.0
2007-08-24 04:41:00,1.6498,1.65,1.6497,1.6498,109400000.0
2007-08-24 04:42:00,1.6498,1.6504,1.6495,1.6504,416000000.0
2007-08-24 04:43:00,1.6503,1.6504,1.6501,1.6503,109800000.0
2007-08-24 04:44:00,1.6504,1.6508,1.6504,1.6504,97600000.0
2007-08-24 04:45:00,1.651,1.651,1.6504,1.6504,152000000.0
2007-08-24 04:46:00,1.6504,1.6506,1.6503,1.6503,92100000.0
2007-08-24 04:47:00,1.6503,1.6506,1.6503,1.6506,61800000.0
2007-08-24 04:48:00,1.6506,1.6506,1.6504,1.6504,222200000.0
2007-08-24 04:49:00,1.6504,1.6507,1.6503,1.6505,195300000.0
2007-08-24 04:50:00,1.6504,1.6505,1.6503,1.6505,107400000.0
2007-08-24 04:51:00,1.6505,1.6505,1.6502,1.6502,96000000.0
2007-08-24 04:52:00,1.6502,1.6503,1.6501,1.6501,55300000.0
2007-08-24 04:53:00,1.6502,1.6504,1.6497,1.6497,272200000.0
2007-08-24 04:54:00,1.6498,1.6498,1.6493,1.6493,87400000.0
2007-08-24 04:55:00,1.6493,1.6495,1.6493,1.6495,22000000.0
2007-08-24 04:56:00,1.6495,1.6498,1.6492,1.6497,56000000.0
2007-08-24 04:57:00,1.6497,1.6498,1.6496,1.6497,68600000.0
2007-08-24 04:58:00,1.6497,1.6497,1.6496,1.6496,20200000.0
2007-08-24 04:59:00,1.6495,1.6498,1.6493,1.6496,92900000.0
2007-08-24 05:00:00,1.6498,1.65,1.6494,1.6498,185500000.0
2007-08-24 05:01:00,1.6498,1.6498,1.6495,1.6498,50300000.0
2007-08-24 05:02:00,1.6498,1.6498,1.6495,1.6495,85300000.0
2007-08-24 05:03:00,1.6495,1.6495,1.6488,1.6493,112000000.0
2007-08-24 05:04:00,1.64945,1.64965,1.6491,1.64955,42300000.0
2007-08-24 05:05:00,1.6494,1.64955,1.6493,1.6495,32600000.0
2007-08-24 05:06:00,1.6495,1.6496,1.6492,1.6495,89000000.0
2007-08-24 05:07:00,1.6494,1.6494,1.6492,1.6492,83600000.0
2007-08-24 05:08:00,1.6491,1.6491,1.649,1.6491,68000000.0
2007-08-24 05:09:00,1.6491,1.6493,1.649,1.6491,22100000.0
2007-08-24 05:10:00,1.6491,1.6492,1.649,1.649,52900000.0
2007-08-24 05:11:00,1.6492,1.6492,1.6491,1.6491,14200000.0
2007-08-24 05:12:00,1.6492,1.6492,1.6489,1.649,70800000.0
2007-08-24 05:13:00,1.6491,1.6492,1.649,1.649,79200000.0
2007-08-24 05:14:00,1.649,1.6491,1.6488,1.6489,71800000.0
2007-08-24 05:15:00,1.649,1.6492,1.649,1.6491,20200000.0
2007-08-24 05:16:00,1.6492,1.6492,1.6492,1.6492,8000000.0
2007-08-24 05:17:00,1.6491,1.6493,1.649,1.649,24300000.0
2007-08-24 05:18:00,1.6489,1.6489,1.6489,1.6489,11600000.0
2007-08-24 05:19:00,1.649,1.649,1.6485,1.6488,134800000.0
2007-08-24 05:20:00,1.6487,1.6487,1.6481,1.6486,190100000.0
2007-08-24 05:21:00,1.6486,1.6488,1.6485,1.6488,29400000.0
2007-08-24 05:22:00,1.6488,1.6488,1.6486,1.6486,16400000.0
2007-08-24 05:23:00,1.6485,1.6494,1.6485,1.6493,87600000.0
2007-08-24 05:24:00,1.6493,1.6497,1.6488,1.6494,85400000.0
2007-08-24 05:25:00,1.6496,1.6496,1.6494,1.6494,20600000.0
2007-08-24 05:26:00,1.6495,1.6497,1.6495,1.6497,156600000.0
2007-08-24 05:27:00,1.6496,1.6496,1.6487,1.6493,150399999.0
2007-08-24 05:28:00,1.6491,1.6491,1.6485,1.649,69200000.0
2007-08-24 05:29:00,1.649,1.6493,1.649,1.6493,19700000.0
2007-08-24 05:30:00,1.6491,1.6491,1.6491,1.6491,8200000.0
2007-08-24 05:31:00,1.6491,1.6493,1.6491,1.6493,10000000.0
2007-08-24 05:32:00,1.6491,1.6493,1.649,1.6491,80800000.0
2007-08-24 05:33:00,1.6492,1.6492,1.64845,1.649,87899999.0
2007-08-24 05:34:00,1.649,1.6495,1.6489,1.6489,167000000.0
2007-08-24 05:35:00,1.6489,1.6492,1.6486,1.6489,223690000.0
2007-08-24 05:36:00,1.649,1.6494,1.6489,1.6494,146100000.0
2007-08-24 05:37:00,1.6493,1.6497,1.6493,1.6496,54000000.0
2007-08-24 05:38:00,1.6496,1.6496,1.6492,1.6494,134100000.0
2007-08-24 05:39:00,1.6494,1.6498,1.6493,1.6498,92700000.0
2007-08-24 05:40:00,1.6498,1.6505,1.6497,1.6504,161100000.0
2007-08-24 05:41:00,1.6505,1.651,1.6503,1.6509,306600000.0
2007-08-24 05:42:00,1.651,1.651,1.6505,1.6508,169100000.0
2007-08-24 05:43:00,1.6508,1.6508,1.6507,1.6507,46700000.0
2007-08-24 05:44:00,1.6508,1.6511,1.6507,1.651,124500000.0
2007-08-24 05:45:00,1.651,1.6512,1.6509,1.651,117100000.0
2007-08-24 05:46:00,1.651,1.6517,1.651,1.6516,210100000.0
2007-08-24 05:47:00,1.6516,1.652,1.6513,1.652,362400000.0
2007-08-24 05:48:00,1.6522,1.6526,1.6519,1.652,246000000.0
2007-08-24 05:49:00,1.652,1.652,1.6516,1.6518,104500000.0
2007-08-24 05:50:00,1.652,1.652,1.6515,1.6516,114400000.0
2007-08-24 05:51:00,1.6517,1.6517,1.6514,1.6517,81600000.0
2007-08-24 05:52:00,1.6517,1.6521,1.6517,1.6521,117500000.0
2007-08-24 05:53:00,1.6522,1.6527,1.6521,1.6525,109300000.0
2007-08-24 05:54:00,1.6527,1.6536,1.6527,1.6535,230600000.0
2007-08-24 05:55:00,1.6534,1.6536,1.6524,1.6528,351899999.0
2007-08-24 05:56:00,1.6528,1.6529,1.6523,1.6529,177400000.0
2007-08-24 05:57:00,1.653,1.6533,1.6529,1.653,179900000.0
2007-08-24 05:58:00,1.6529,1.6529,1.6524,1.6526,181700001.0
2007-08-24 05:59:00,1.6526,1.6526,1.6523,1.6526,86100000.0
2007-08-24 06:00:00,1.6526,1.6532,1.6525,1.6531,192899999.0
2007-08-24 06:01:00,1.653,1.6531,1.6526,1.6529,246460002.0
2007-08-24 06:02:00,1.6529,1.6529,1.6525,1.6525,18300000.0
2007-08-24 06:03:00,1.6526,1.6535,1.6525,1.6534,172700000.0
2007-08-24 06:04:00,1.6533,1.6535,1.6532,1.6534,160800000.0
2007-08-24 06:05:00,1.6533,1.6535,1.653,1.6531,185200000.0
2007-08-24 06:06:00,1.6531,1.6533,1.6526,1.6533,258700000.0
2007-08-24 06:07:00,1.6533,1.6534,1.653,1.6534,448500000.0
2007-08-24 06:08:00,1.6534,1.6535,1.653,1.653,405500000.0
2007-08-24 06:09:00,1.6532,1.654,1.653,1.6537,512100000.0
2007-08-24 06:10:00,1.6535,1.6539,1.6528,1.6532,522300000.0
2007-08-24 06:11:00,1.6533,1.65395,1.6533,1.6538,133400000.0
2007-08-24 06:12:00,1.6538,1.6558,1.6538,1.6553,475100000.0
2007-08-24 06:13:00,1.6555,1.6555,1.6537,1.654,828899999.0
2007-08-24 06:14:00,1.6541,1.6543,1.6533,1.6537,929299997.0
2007-08-24 06:15:00,1.6539,1.654,1.653,1.6538,483300000.0
2007-08-24 06:16:00,1.6539,1.6539,1.6534,1.6534,146300000.0
2007-08-24 06:17:00,1.6534,1.6536,1.65265,1.6533,538799997.0
2007-08-24 06:18:00,1.6533,1.6534,1.6528,1.6532,265300000.0
2007-08-24 06:19:00,1.6532,1.6532,1.6529,1.6531,139400000.0
2007-08-24 06:20:00,1.6532,1.6536,1.6528,1.653,321300000.0
2007-08-24 06:21:00,1.6528,1.653,1.6525,1.6529,566999999.0
2007-08-24 06:22:00,1.6528,1.6529,1.6522,1.6525,236400000.0
2007-08-24 06:23:00,1.6525,1.6528,1.6521,1.6526,229600000.0
2007-08-24 06:24:00,1.6527,1.6529,1.6523,1.6528,528100000.0
2007-08-24 06:25:00,1.6529,1.6531,1.6528,1.653,174500000.0
2007-08-24 06:26:00,1.6532,1.6532,1.6529,1.6531,158500000.0
2007-08-24 06:27:00,1.6531,1.6533,1.6531,1.6533,59100000.0
2007-08-24 06:28:00,1.6533,1.6533,1.6529,1.6529,163000000.0
2007-08-24 06:29:00,1.6529,1.6533,1.6529,1.6532,91900000.0
2007-08-24 06:30:00,1.6531,1.6541,1.6531,1.654,334200000.0
2007-08-24 06:31:00,1.6543,1.6544,1.6541,1.6543,204000000.0
2007-08-24 06:32:00,1.6543,1.6543,1.6539,1.654,197900000.0
2007-08-24 06:33:00,1.6541,1.6544,1.654,1.6543,183700000.0
2007-08-24 06:34:00,1.6543,1.6543,1.6535,1.6535,185600000.0
2007-08-24 06:35:00,1.6535,1.6537,1.6526,1.6528,528600000.0
2007-08-24 06:36:00,1.6527,1.6528,1.652,1.6522,329099999.0
2007-08-24 06:37:00,1.6522,1.6524,1.6519,1.6521,247200000.0
2007-08-24 06:38:00,1.6521,1.6521,1.6514,1.6517,450700000.0
2007-08-24 06:39:00,1.6517,1.6518,1.6515,1.6517,245500000.0
2007-08-24 06:40:00,1.6518,1.652,1.6514,1.65175,413000000.0
2007-08-24 06:41:00,1.652,1.6526,1.6518,1.6526,237600000.0
2007-08-24 06:42:00,1.6526,1.6529,1.6524,1.6528,400200001.0
2007-08-24 06:43:00,1.6529,1.6531,1.6526,1.6531,544900000.0
2007-08-24 06:44:00,1.6532,1.6532,1.653,1.653,101400000.0
2007-08-24 06:45:00,1.6531,1.6532,1.6525,1.6525,100300000.0
2007-08-24 06:46:00,1.6525,1.6527,1.6525,1.6526,51099999.0
2007-08-24 06:47:00,1.6525,1.6527,1.6525,1.6527,16800000.0
2007-08-24 06:48:00,1.6527,1.6529,1.65265,1.65265,296000000.0
2007-08-24 06:49:00,1.6527,1.6531,1.6527,1.6529,328000000.0
2007-08-24 06:50:00,1.6529,1.6533,1.6529,1.653,266100000.0
2007-08-24 06:51:00,1.65305,1.6535,1.65305,1.6531,221800000.0
2007-08-24 06:52:00,1.6532,1.6533,1.6531,1.6531,251800000.0
2007-08-24 06:53:00,1.6529,1.6531,1.6528,1.653,87499999.0
2007-08-24 06:54:00,1.6531,1.6532,1.653,1.653,37900000.0
2007-08-24 06:55:00,1.653,1.6531,1.6529,1.6531,27700000.0
2007-08-24 06:56:00,1.6531,1.6534,1.6531,1.6534,51600000.0
2007-08-24 06:57:00,1.6535,1.6536,1.6528,1.6533,654800001.0
2007-08-24 06:58:00,1.6533,1.6534,1.6531,1.6533,445899999.0
2007-08-24 06:59:00,1.6534,1.6535,1.6534,1.6535,99300000.0
2007-08-24 07:00:00,1.6535,1.6538,1.6532,1.6534,153100000.0
2007-08-24 07:01:00,1.6534,1.6534,1.653,1.6534,289100000.0
2007-08-24 07:02:00,1.6534,1.6535,1.6527,1.6529,281600000.0
2007-08-24 07:03:00,1.6529,1.6532,1.6529,1.6532,102600000.0
2007-08-24 07:04:00,1.6532,1.6532,1.6526,1.6528,248300000.0
2007-08-24 07:05:00,1.6528,1.6528,1.6522,1.6522,395100000.0
2007-08-24 07:06:00,1.6522,1.6524,1.65155,1.6519,219100001.0
2007-08-24 07:07:00,1.6517,1.6518,1.6512,1.6514,100700002.0
2007-08-24 07:08:00,1.6514,1.6516,1.651,1.6513,399300001.0
2007-08-24 07:09:00,1.6514,1.6515,1.65115,1.6512,82600001.0
2007-08-24 07:10:00,1.6512,1.6513,1.651,1.6511,124500000.0
2007-08-24 07:11:00,1.6511,1.6512,1.6508,1.6508,151500000.0
2007-08-24 07:12:00,1.6508,1.651,1.6506,1.6508,161600000.0
2007-08-24 07:13:00,1.6508,1.6508,1.6503,1.6504,289800000.0
2007-08-24 07:14:00,1.6507,1.6513,1.6507,1.6512,132500000.0
2007-08-24 07:15:00,1.6512,1.6512,1.6508,1.6508,79600000.0
2007-08-24 07:16:00,1.651,1.651,1.6506,1.6506,188000000.0
2007-08-24 07:17:00,1.6506,1.6508,1.6504,1.6508,452400000.0
2007-08-24 07:18:00,1.6508,1.6511,1.6507,1.651,148000000.0
2007-08-24 07:19:00,1.651,1.6511,1.6505,1.6507,132000000.0
2007-08-24 07:20:00,1.6508,1.651,1.6507,1.6507,166099999.0
2007-08-24 07:21:00,1.6507,1.6512,1.6507,1.6511,149200000.0
2007-08-24 07:22:00,1.6511,1.6513,1.651,1.6512,123100000.0
2007-08-24 07:23:00,1.6513,1.6513,1.6507,1.6507,97900000.0
2007-08-24 07:24:00,1.6506,1.6509,1.6506,1.6506,272400000.0
2007-08-24 07:25:00,1.6506,1.6508,1.6506,1.6507,73000000.0
2007-08-24 07:26:00,1.6507,1.6507,1.6505,1.6506,51100000.0
2007-08-24 07:27:00,1.6505,1.6507,1.6501,1.6506,178400000.0
2007-08-24 07:28:00,1.6507,1.651,1.6507,1.6509,36600000.0
2007-08-24 07:29:00,1.6509,1.6511,1.6508,1.6508,110800000.0
2007-08-24 07:30:00,1.6508,1.6509,1.6508,1.6508,17500000.0
2007-08-24 07:31:00,1.6507,1.6507,1.6504,1.6506,107700000.0
2007-08-24 07:32:00,1.6505,1.6508,1.6505,1.6506,108800000.0
2007-08-24 07:33:00,1.6506,1.6509,1.6506,1.6507,104099998.0
2007-08-24 07:34:00,1.6507,1.6508,1.6506,1.6507,29500000.0
2007-08-24 07:35:00,1.6508,1.6508,1.6507,1.6508,18400000.0
2007-08-24 07:36:00,1.6507,1.6509,1.6505,1.6508,86300000.0
2007-08-24 07:37:00,1.6509,1.6509,1.6506,1.6507,24000000.0
2007-08-24 07:38:00,1.6507,1.6507,1.6503,1.6505,185299997.0
2007-08-24 07:39:00,1.6505,1.6506,1.6502,1.6502,105400000.0
2007-08-24 07:40:00,1.6502,1.6502,1.6496,1.6501,149800000.0
2007-08-24 07:41:00,1.6501,1.6501,1.6486,1.6491,310300000.0
2007-08-24 07:42:00,1.6491,1.6495,1.6489,1.6492,372599999.0
2007-08-24 07:43:00,1.6492,1.6492,1.6487,1.6488,324599999.0
2007-08-24 07:44:00,1.6488,1.6491,1.6487,1.6489,81900000.0
2007-08-24 07:45:00,1.6491,1.6493,1.6487,1.6489,209600000.0
2007-08-24 07:46:00,1.6489,1.6491,1.6489,1.6491,52000000.0
2007-08-24 07:47:00,1.6489,1.6491,1.6487,1.6488,213699996.0
2007-08-24 07:48:00,1.6488,1.6491,1.6488,1.6491,69200000.0
2007-08-24 07:49:00,1.6491,1.6491,1.6491,1.6491,75200000.0
2007-08-24 07:50:00,1.6492,1.6492,1.6492,1.6492,3200000.0
2007-08-24 07:51:00,1.6492,1.6492,1.6491,1.6491,70400000.0
2007-08-24 07:52:00,1.6491,1.6495,1.6489,1.6495,257300000.0
2007-08-24 07:53:00,1.6496,1.6499,1.6493,1.6495,388500000.0
2007-08-24 07:54:00,1.6495,1.6501,1.6493,1.6493,261500000.0
2007-08-24 07:55:00,1.64925,1.6495,1.6491,1.6494,273200000.0
2007-08-24 07:56:00,1.6494,1.6506,1.6492,1.65015,238599999.0
2007-08-24 07:57:00,1.6502,1.6506,1.6496,1.6498,142400000.0
2007-08-24 07:58:00,1.6499,1.6505,1.6498,1.6503,511600000.0
2007-08-24 07:59:00,1.6503,1.6515,1.6502,1.6515,366600002.0
2007-08-24 08:00:00,1.6515,1.6521,1.6509,1.6514,512799994.0
2007-08-24 08:01:00,1.6514,1.6534,1.6513,1.6528,357899999.0
2007-08-24 08:02:00,1.6528,1.653,1.6522,1.6526,553199999.0
2007-08-24 08:03:00,1.6527,1.65305,1.6525,1.65305,120800000.0
2007-08-24 08:04:00,1.65305,1.65345,1.6527,1.6527,227800000.0
2007-08-24 08:05:00,1.6529,1.653,1.6525,1.6528,174500000.0
2007-08-24 08:06:00,1.6527,1.6537,1.6527,1.6537,469199997.0
2007-08-24 08:07:00,1.6537,1.654,1.6533,1.6536,355999998.0
2007-08-24 08:08:00,1.6536,1.6537,1.6533,1.6534,230400000.0
2007-08-24 08:09:00,1.6533,1.6534,1.6532,1.6533,160100000.0
2007-08-24 08:10:00,1.6533,1.6536,1.6531,1.6531,290200000.0
2007-08-24 08:11:00,1.6532,1.6536,1.653,1.653,257699999.0
2007-08-24 08:12:00,1.6531,1.6533,1.6526,1.6528,502299999.0
2007-08-24 08:13:00,1.653,1.6532,1.6527,1.6531,238500000.0
2007-08-24 08:14:00,1.6531,1.6533,1.6529,1.6529,154600000.0
2007-08-24 08:15:00,1.6531,1.6535,1.6527,1.6534,282599999.0
2007-08-24 08:16:00,1.6533,1.6542,1.653,1.6541,184000000.0
2007-08-24 08:17:00,1.6541,1.6546,1.654,1.6543,415200000.0
2007-08-24 08:18:00,1.6543,1.6543,1.6539,1.654,271599999.0
2007-08-24 08:19:00,1.654,1.654,1.65335,1.6536,224200000.0
2007-08-24 08:20:00,1.6536,1.6539,1.6533,1.6538,613300000.0
2007-08-24 08:21:00,1.6538,1.6539,1.6534,1.6537,158700000.0
2007-08-24 08:22:00,1.6537,1.6541,1.6536,1.6537,412599998.0
2007-08-24 08:23:00,1.6536,1.6543,1.6536,1.6542,244400000.0
2007-08-24 08:24:00,1.6541,1.6549,1.6541,1.6548,320699999.0
2007-08-24 08:25:00,1.6548,1.6551,1.6545,1.6547,155600000.0
2007-08-24 08:26:00,1.6547,1.6552,1.6545,1.6551,280420000.0
2007-08-24 08:27:00,1.6551,1.6557,1.655,1.6554,190499999.0
2007-08-24 08:28:00,1.6555,1.6559,1.655,1.6552,181700000.0
2007-08-24 08:29:00,1.6552,1.65535,1.6546,1.65535,264200000.0
2007-08-24 08:30:00,1.65535,1.6556,1.6552,1.6554,200300000.0
2007-08-24 08:31:00,1.6554,1.6554,1.655,1.655,48000000.0
2007-08-24 08:32:00,1.655,1.65535,1.655,1.655,84400000.0
2007-08-24 08:33:00,1.655,1.65575,1.6547,1.6554,434800001.0
2007-08-24 08:34:00,1.6554,1.6576,1.6554,1.6563,768100000.0
2007-08-24 08:35:00,1.6563,1.6581,1.6561,1.6581,396200000.0
2007-08-24 08:36:00,1.6581,1.6581,1.6565,1.6572,860400000.0
2007-08-24 08:37:00,1.6573,1.6577,1.6568,1.6571,485300000.0
2007-08-24 08:38:00,1.6571,1.6571,1.6557,1.6561,892000000.0
2007-08-24 08:39:00,1.6562,1.6569,1.6562,1.6566,395200000.0
2007-08-24 08:40:00,1.6566,1.6566,1.6548,1.6552,495400000.0
2007-08-24 08:41:00,1.6552,1.6558,1.6548,1.6558,754500000.0
2007-08-24 08:42:00,1.6557,1.65585,1.6555,1.6558,221900000.0
2007-08-24 08:43:00,1.6556,1.65585,1.6549,1.6549,415199999.0
2007-08-24 08:44:00,1.6549,1.657,1.6547,1.657,1026399997.0
2007-08-24 08:45:00,1.6571,1.6582,1.6568,1.6582,740200000.0
2007-08-24 08:46:00,1.6582,1.6585,1.658,1.6581,405000000.0
2007-08-24 08:47:00,1.6581,1.6585,1.6578,1.6584,428100000.0
2007-08-24 08:48:00,1.6584,1.6584,1.6575,1.6575,812700000.0
2007-08-24 08:49:00,1.6577,1.6589,1.6576,1.65855,742700000.0
2007-08-24 08:50:00,1.65855,1.6588,1.65815,1.65815,269600000.0
2007-08-24 08:51:00,1.6581,1.6587,1.6577,1.6583,468400000.0
2007-08-24 08:52:00,1.6583,1.6594,1.6582,1.6588,643300000.0
2007-08-24 08:53:00,1.6588,1.6591,1.6575,1.6576,708299999.0
2007-08-24 08:54:00,1.6576,1.6577,1.6556,1.6556,699000000.0
2007-08-24 08:55:00,1.6548,1.6575,1.6548,1.657,1273300001.0
2007-08-24 08:56:00,1.6569,1.6571,1.6567,1.6568,1001099995.0
2007-08-24 08:57:00,1.6571,1.6571,1.6559,1.6561,616499998.0
2007-08-24 08:58:00,1.6561,1.6561,1.6557,1.65595,314000000.0
2007-08-24 08:59:00,1.65595,1.65625,1.65595,1.65625,75900000.0
2007-08-24 09:00:00,1.6564,1.65645,1.6555,1.6555,176600001.0
2007-08-24 09:01:00,1.6554,1.6558,1.655,1.6555,805290007.0
2007-08-24 09:02:00,1.6554,1.6555,1.6549,1.655,346500001.0
2007-08-24 09:03:00,1.6551,1.6551,1.6533,1.654,641500001.0
2007-08-24 09:04:00,1.654,1.65455,1.6539,1.65455,531200006.0
2007-08-24 09:05:00,1.65455,1.6547,1.6539,1.6539,247700000.0
2007-08-24 09:06:00,1.6539,1.6544,1.6536,1.6543,986600004.0
2007-08-24 09:07:00,1.6543,1.6547,1.6541,1.6545,129600000.0
2007-08-24 09:08:00,1.6545,1.6547,1.6543,1.6545,281600000.0
2007-08-24 09:09:00,1.6545,1.6547,1.6543,1.65465,170900000.0
2007-08-24 09:10:00,1.65465,1.6551,1.6545,1.65495,165200000.0
2007-08-24 09:11:00,1.65495,1.6551,1.6547,1.6551,15400000.0
2007-08-24 09:12:00,1.65505,1.6553,1.6549,1.6551,295100003.0
2007-08-24 09:13:00,1.6551,1.6553,1.6543,1.6544,184000000.0
2007-08-24 09:14:00,1.6543,1.6547,1.6542,1.6545,363399999.0
2007-08-24 09:15:00,1.6544,1.6546,1.6543,1.6543,84000000.0
2007-08-24 09:16:00,1.6541,1.6542,1.6537,1.6541,237300000.0
2007-08-24 09:17:00,1.6541,1.6544,1.6538,1.6543,342300000.0
2007-08-24 09:18:00,1.6544,1.6544,1.654,1.6542,383800001.0
2007-08-24 09:19:00,1.6542,1.6548,1.6541,1.6541,215499999.0
2007-08-24 09:20:00,1.6539,1.6545,1.6537,1.6538,549200003.0
2007-08-24 09:21:00,1.6538,1.6542,1.6534,1.6534,829299998.0
2007-08-24 09:22:00,1.6536,1.6541,1.6533,1.6533,672100004.0
2007-08-24 09:23:00,1.6533,1.6533,1.6524,1.6526,525500000.0
2007-08-24 09:24:00,1.6525,1.6527,1.6521,1.6523,445200000.0
2007-08-24 09:25:00,1.6523,1.6523,1.6518,1.6521,351900000.0
2007-08-24 09:26:00,1.6521,1.6523,1.6518,1.652,260700000.0
2007-08-24 09:27:00,1.6519,1.65235,1.6515,1.65185,452700001.0
2007-08-24 09:28:00,1.65185,1.6521,1.6508,1.6515,650800002.0
2007-08-24 09:29:00,1.6515,1.6517,1.6511,1.6514,827100008.0
2007-08-24 09:30:00,1.6514,1.6516,1.6509,1.6514,401200000.0
2007-08-24 09:31:00,1.6514,1.6514,1.6501,1.6503,471600002.0
2007-08-24 09:32:00,1.6504,1.6506,1.6501,1.6503,461700003.0
2007-08-24 09:33:00,1.6504,1.6514,1.6502,1.651,673500003.0
2007-08-24 09:34:00,1.651,1.651,1.6506,1.6507,423100002.0
2007-08-24 09:35:00,1.6508,1.6516,1.6507,1.6516,434900000.0
2007-08-24 09:36:00,1.6516,1.6533,1.6515,1.6531,576800000.0
2007-08-24 09:37:00,1.65295,1.6536,1.65295,1.6536,292900000.0
2007-08-24 09:38:00,1.6535,1.6537,1.6529,1.6529,596800001.0
2007-08-24 09:39:00,1.6531,1.6535,1.6521,1.6531,481000003.0
2007-08-24 09:40:00,1.6531,1.6531,1.6527,1.6531,204900000.0
2007-08-24 09:41:00,1.653,1.65315,1.6527,1.6527,98300000.0
2007-08-24 09:42:00,1.6525,1.6527,1.6524,1.6525,176400000.0
2007-08-24 09:43:00,1.6527,1.6532,1.6527,1.6531,232800000.0
2007-08-24 09:44:00,1.6531,1.6531,1.6526,1.6528,598999997.0
2007-08-24 09:45:00,1.6528,1.6535,1.6528,1.6533,1241399999.0
2007-08-24 09:46:00,1.6532,1.6533,1.6527,1.6527,586300005.0
2007-08-24 09:47:00,1.6527,1.6534,1.6527,1.653,317300000.0
2007-08-24 09:48:00,1.653,1.6532,1.6521,1.6524,573500000.0
2007-08-24 09:49:00,1.6524,1.6526,1.6516,1.6518,517700000.0
2007-08-24 09:50:00,1.6518,1.6519,1.6513,1.6518,477600000.0
2007-08-24 09:51:00,1.6518,1.652,1.6517,1.6517,294400000.0
2007-08-24 09:52:00,1.6517,1.6522,1.6517,1.6518,261600000.0
2007-08-24 09:53:00,1.6517,1.6519,1.6509,1.651,809000004.0
2007-08-24 09:54:00,1.651,1.6517,1.65095,1.6515,892299998.0
2007-08-24 09:55:00,1.6515,1.65225,1.6514,1.6518,442999996.0
2007-08-24 09:56:00,1.6518,1.65235,1.65175,1.65225,187700000.0
2007-08-24 09:57:00,1.65225,1.6524,1.6519,1.65205,253800001.0
2007-08-24 09:58:00,1.65205,1.65235,1.652,1.6523,72600000.0
2007-08-24 09:59:00,1.6523,1.65345,1.6522,1.65285,459700002.0
2007-08-24 10:00:00,1.6528,1.6532,1.6525,1.6532,154300000.0
2007-08-24 10:01:00,1.65315,1.6537,1.65305,1.6532,202200000.0
2007-08-24 10:02:00,1.6532,1.65375,1.6529,1.6529,364599996.0
2007-08-24 10:03:00,1.6529,1.6536,1.6529,1.6533,338600001.0
2007-08-24 10:04:00,1.6533,1.6534,1.6531,1.6532,217400000.0
2007-08-24 10:05:00,1.6532,1.6532,1.6524,1.6529,661270012.0
2007-08-24 10:06:00,1.6529,1.65335,1.6524,1.65325,209460005.0
2007-08-24 10:07:00,1.65325,1.6535,1.653,1.6534,155100000.0
2007-08-24 10:08:00,1.65345,1.65375,1.65345,1.65375,131700000.0
2007-08-24 10:09:00,1.65375,1.65375,1.6534,1.6537,146400000.0
2007-08-24 10:10:00,1.6537,1.6543,1.6537,1.6539,145700000.0
2007-08-24 10:11:00,1.6539,1.6543,1.6536,1.6543,329499998.0
2007-08-24 10:12:00,1.6545,1.65495,1.6543,1.6544,320199998.0
2007-08-24 10:13:00,1.6544,1.6546,1.6539,1.6539,214900000.0
2007-08-24 10:14:00,1.65385,1.654,1.6535,1.6535,365200001.0
2007-08-24 10:15:00,1.6535,1.654,1.6535,1.6539,143600000.0
2007-08-24 10:16:00,1.6538,1.6539,1.6536,1.6538,63200000.0
2007-08-24 10:17:00,1.6538,1.6542,1.6538,1.6541,135400000.0
2007-08-24 10:18:00,1.654,1.654,1.6539,1.6539,198400000.0
2007-08-24 10:19:00,1.6539,1.6541,1.6539,1.6539,104000000.0
2007-08-24 10:20:00,1.654,1.654,1.6539,1.654,86400000.0
2007-08-24 10:21:00,1.654,1.6545,1.654,1.6542,259650000.0
2007-08-24 10:22:00,1.6542,1.6544,1.654,1.6543,265000000.0
2007-08-24 10:23:00,1.6544,1.6544,1.6543,1.6544,179900000.0
2007-08-24 10:24:00,1.6545,1.6552,1.65425,1.655,471900003.0
2007-08-24 10:25:00,1.6552,1.65525,1.6546,1.6552,336900002.0
2007-08-24 10:26:00,1.6551,1.6551,1.6547,1.6547,189799998.0
2007-08-24 10:27:00,1.65465,1.6551,1.6545,1.6551,248800002.0
2007-08-24 10:28:00,1.6551,1.65525,1.6547,1.65505,148500000.0
2007-08-24 10:29:00,1.6552,1.65535,1.6548,1.6553,157300000.0
2007-08-24 10:30:00,1.65525,1.6555,1.6551,1.6553,64800000.0
2007-08-24 10:31:00,1.6553,1.6555,1.6547,1.655,306400001.0
2007-08-24 10:32:00,1.655,1.6552,1.6546,1.6549,370060000.0
2007-08-24 10:33:00,1.655,1.6552,1.6542,1.6545,389560000.0
2007-08-24 10:34:00,1.6546,1.6547,1.6543,1.6545,459700000.0
2007-08-24 10:35:00,1.6543,1.6545,1.65395,1.6544,396800000.0
2007-08-24 10:36:00,1.6542,1.6543,1.6538,1.6541,366300001.0
2007-08-24 10:37:00,1.6541,1.6545,1.6539,1.6542,397300001.0
2007-08-24 10:38:00,1.6544,1.6548,1.6542,1.6544,763900000.0
2007-08-24 10:39:00,1.6545,1.6549,1.6542,1.6546,422900002.0
2007-08-24 10:40:00,1.6546,1.6549,1.6543,1.6544,380399999.0
2007-08-24 10:41:00,1.6545,1.6549,1.6544,1.6547,263600000.0
2007-08-24 10:42:00,1.6546,1.6549,1.6544,1.6545,537099999.0
2007-08-24 10:43:00,1.6545,1.6549,1.65445,1.6547,339100000.0
2007-08-24 10:44:00,1.6548,1.6548,1.654,1.6542,504100000.0
2007-08-24 10:45:00,1.6542,1.6545,1.65305,1.6531,946700004.0
2007-08-24 10:46:00,1.65315,1.65405,1.6531,1.65385,752100000.0
2007-08-24 10:47:00,1.6539,1.65405,1.6529,1.6535,544100002.0
2007-08-24 10:48:00,1.6534,1.6546,1.6531,1.6546,422360000.0
2007-08-24 10:49:00,1.6546,1.6547,1.654,1.6543,590080003.0
2007-08-24 10:50:00,1.6543,1.6546,1.6539,1.6545,609699999.0
2007-08-24 10:51:00,1.6545,1.6548,1.6536,1.6539,355300000.0
2007-08-24 10:52:00,1.6539,1.655,1.6539,1.6541,457400000.0
2007-08-24 10:53:00,1.6541,1.6547,1.654,1.6545,209800000.0
2007-08-24 10:54:00,1.6545,1.6551,1.6545,1.6548,275799998.0
2007-08-24 10:55:00,1.6548,1.65495,1.6545,1.6547,313900000.0
2007-08-24 10:56:00,1.6547,1.6549,1.6545,1.6545,294300000.0
2007-08-24 10:57:00,1.6545,1.6547,1.6544,1.6546,260500000.0
2007-08-24 10:58:00,1.6546,1.6548,1.6545,1.6545,285899999.0
2007-08-24 10:59:00,1.6544,1.6548,1.6543,1.6547,224000000.0
2007-08-24 11:00:00,1.6547,1.6551,1.6542,1.655,512800000.0
2007-08-24 11:01:00,1.655,1.6553,1.6546,1.6551,508999999.0
2007-08-24 11:02:00,1.6552,1.6553,1.6547,1.6547,517799999.0
2007-08-24 11:03:00,1.6547,1.6557,1.6546,1.6556,550700000.0
2007-08-24 11:04:00,1.6555,1.6555,1.6551,1.6551,398520000.0
2007-08-24 11:05:00,1.6551,1.6553,1.6549,1.6553,224500005.0
2007-08-24 11:06:00,1.6554,1.6555,1.655,1.6551,495000001.0
2007-08-24 11:07:00,1.6551,1.6553,1.6549,1.655,713200002.0
2007-08-24 11:08:00,1.6551,1.6553,1.655,1.6552,148700001.0
2007-08-24 11:09:00,1.6552,1.6552,1.6547,1.6548,227100000.0
2007-08-24 11:10:00,1.655,1.655,1.6547,1.655,248000000.0
2007-08-24 11:11:00,1.6548,1.6548,1.6541,1.6543,536900000.0
2007-08-24 11:12:00,1.6543,1.6547,1.6543,1.6547,612700003.0
2007-08-24 11:13:00,1.6546,1.6548,1.6545,1.6548,112800000.0
2007-08-24 11:14:00,1.6549,1.6551,1.6545,1.6547,159600000.0
2007-08-24 11:15:00,1.65465,1.6549,1.6545,1.6548,410900000.0
2007-08-24 11:16:00,1.6549,1.6549,1.6546,1.6546,92800000.0
2007-08-24 11:17:00,1.6546,1.6549,1.6545,1.6548,152800000.0
2007-08-24 11:18:00,1.6549,1.6549,1.6548,1.6548,263200000.0
2007-08-24 11:19:00,1.6548,1.6549,1.65455,1.6549,164100002.0
2007-08-24 11:20:00,1.6549,1.6549,1.6545,1.6546,145100000.0
2007-08-24 11:21:00,1.6548,1.6548,1.654,1.6542,232899999.0
2007-08-24 11:22:00,1.6543,1.6545,1.6542,1.6543,164500001.0
2007-08-24 11:23:00,1.6544,1.6545,1.6541,1.6542,290800000.0
2007-08-24 11:24:00,1.6543,1.6545,1.6541,1.6543,266300000.0
2007-08-24 11:25:00,1.6543,1.6543,1.6542,1.6542,119599998.0
2007-08-24 11:26:00,1.6542,1.6546,1.6542,1.6546,169399998.0
2007-08-24 11:27:00,1.6546,1.6546,1.6542,1.6542,197100000.0
2007-08-24 11:28:00,1.6543,1.6543,1.6541,1.6542,92400000.0
2007-08-24 11:29:00,1.6543,1.6543,1.6539,1.6539,343200000.0
2007-08-24 11:30:00,1.6538,1.6538,1.6536,1.6537,158099999.0
2007-08-24 11:31:00,1.6539,1.6541,1.6536,1.6539,370300001.0
2007-08-24 11:32:00,1.6538,1.654,1.6538,1.6539,386000000.0
2007-08-24 11:33:00,1.654,1.6543,1.6538,1.6541,197600000.0
2007-08-24 11:34:00,1.6541,1.6547,1.6541,1.6547,216000000.0
2007-08-24 11:35:00,1.6547,1.6547,1.6544,1.6546,124700000.0
2007-08-24 11:36:00,1.6546,1.6548,1.6543,1.6543,174400000.0
2007-08-24 11:37:00,1.6543,1.6545,1.6542,1.6544,100500000.0
2007-08-24 11:38:00,1.6544,1.6545,1.6542,1.6542,166100000.0
2007-08-24 11:39:00,1.6543,1.6545,1.6542,1.6543,105300000.0
2007-08-24 11:40:00,1.6543,1.6547,1.6543,1.6547,206400000.0
2007-08-24 11:41:00,1.6547,1.6547,1.6542,1.6542,149500000.0
2007-08-24 11:42:00,1.6541,1.6546,1.6541,1.6545,178600000.0
2007-08-24 11:43:00,1.6545,1.655,1.6543,1.655,207100000.0
2007-08-24 11:44:00,1.6549,1.6549,1.6545,1.6547,267700000.0
2007-08-24 11:45:00,1.6547,1.6548,1.6545,1.6547,210700001.0
2007-08-24 11:46:00,1.6546,1.6551,1.65455,1.6547,569899996.0
2007-08-24 11:47:00,1.65465,1.6548,1.65465,1.6547,72200001.0
2007-08-24 11:48:00,1.6547,1.6547,1.6544,1.6547,238000003.0
2007-08-24 11:49:00,1.6547,1.6549,1.6545,1.6549,123300000.0
2007-08-24 11:50:00,1.6548,1.6553,1.6547,1.6553,330500000.0
2007-08-24 11:51:00,1.6553,1.65545,1.6551,1.6552,450900002.0
2007-08-24 11:52:00,1.6551,1.6556,1.65505,1.6554,194000000.0
2007-08-24 11:53:00,1.6554,1.6554,1.65495,1.6551,158900000.0
2007-08-24 11:54:00,1.65515,1.6554,1.655,1.6552,201300000.0
2007-08-24 11:55:00,1.6553,1.6554,1.655,1.6551,180299998.0
2007-08-24 11:56:00,1.6552,1.6553,1.6551,1.65515,48800000.0
2007-08-24 11:57:00,1.65515,1.6553,1.65505,1.65505,57600000.0
2007-08-24 11:58:00,1.6551,1.65565,1.65505,1.65545,314400000.0
2007-08-24 11:59:00,1.6555,1.65555,1.6551,1.6553,457899998.0
2007-08-24 12:00:00,1.6553,1.6555,1.6551,1.6553,374199999.0
2007-08-24 12:01:00,1.6554,1.6555,1.6554,1.6555,62400000.0
2007-08-24 12:02:00,1.6558,1.6567,1.6555,1.6566,517400002.0
2007-08-24 12:03:00,1.6566,1.65725,1.65625,1.6567,522700001.0
2007-08-24 12:04:00,1.6567,1.6568,1.65585,1.6562,525199996.0
2007-08-24 12:05:00,1.6564,1.6565,1.6554,1.6555,573500000.0
2007-08-24 12:06:00,1.6554,1.6558,1.6554,1.6555,516000000.0
2007-08-24 12:07:00,1.6555,1.6558,1.65475,1.6554,552800000.0
2007-08-24 12:08:00,1.6554,1.6556,1.6549,1.6556,359800000.0
2007-08-24 12:09:00,1.6556,1.6563,1.6553,1.656,352580000.0
2007-08-24 12:10:00,1.6561,1.657,1.656,1.6567,549789997.0
2007-08-24 12:11:00,1.6568,1.6572,1.6567,1.6572,432400000.0
2007-08-24 12:12:00,1.6572,1.6573,1.6569,1.6571,437200002.0
2007-08-24 12:13:00,1.6571,1.6572,1.6571,1.6572,153100000.0
2007-08-24 12:14:00,1.6571,1.6576,1.6567,1.6572,456500003.0
2007-08-24 12:15:00,1.6572,1.658,1.6572,1.6573,420999998.0
2007-08-24 12:16:00,1.6573,1.6576,1.6571,1.6573,190000000.0
2007-08-24 12:17:00,1.6572,1.6575,1.6568,1.6574,453200001.0
2007-08-24 12:18:00,1.6574,1.6587,1.6574,1.6582,410400000.0
2007-08-24 12:19:00,1.6584,1.6587,1.6577,1.658,493900001.0
2007-08-24 12:20:00,1.6579,1.6586,1.6577,1.6578,614399998.0
2007-08-24 12:21:00,1.6578,1.6585,1.6576,1.6579,513500000.0
2007-08-24 12:22:00,1.6578,1.658,1.65755,1.6577,236200000.0
2007-08-24 12:23:00,1.6576,1.6578,1.6565,1.6567,446490000.0
2007-08-24 12:24:00,1.6566,1.657,1.6564,1.6567,465199997.0
2007-08-24 12:25:00,1.6568,1.6574,1.6566,1.6574,197399998.0
2007-08-24 12:26:00,1.6575,1.6578,1.6574,1.6574,231800000.0
2007-08-24 12:27:00,1.6575,1.658,1.65745,1.6579,326900000.0
2007-08-24 12:28:00,1.658,1.6581,1.6576,1.6578,368599999.0
2007-08-24 12:29:00,1.6579,1.6584,1.6577,1.658,229109999.0
2007-08-24 12:30:00,1.6581,1.6583,1.6581,1.6583,260800000.0
2007-08-24 12:31:00,1.6581,1.6583,1.6575,1.6575,324099999.0
2007-08-24 12:32:00,1.65755,1.6581,1.6575,1.658,344900000.0
2007-08-24 12:33:00,1.658,1.658,1.6576,1.6576,101600000.0
2007-08-24 12:34:00,1.6576,1.6579,1.6575,1.6579,303499995.0
2007-08-24 12:35:00,1.6579,1.6579,1.6576,1.6577,113100000.0
2007-08-24 12:36:00,1.6576,1.6578,1.6576,1.6578,198400000.0
2007-08-24 12:37:00,1.6579,1.6579,1.6571,1.6573,283800000.0
2007-08-24 12:38:00,1.6573,1.658,1.6573,1.6576,288800000.0
2007-08-24 12:39:00,1.6577,1.6577,1.6572,1.6572,471500003.0
2007-08-24 12:40:00,1.6573,1.6573,1.6568,1.6569,521600005.0
2007-08-24 12:41:00,1.6569,1.6569,1.6568,1.6568,90400000.0
2007-08-24 12:42:00,1.6568,1.6571,1.6568,1.6569,105200004.0
2007-08-24 12:43:00,1.6568,1.6569,1.6566,1.6566,309100000.0
2007-08-24 12:44:00,1.6566,1.6567,1.6563,1.6564,360800002.0
2007-08-24 12:45:00,1.6564,1.6569,1.6563,1.6567,214500005.0
2007-08-24 12:46:00,1.6566,1.6568,1.6565,1.6568,145200000.0
2007-08-24 12:47:00,1.6569,1.65695,1.6567,1.6567,54400000.0
2007-08-24 12:48:00,1.6567,1.6569,1.6567,1.6568,107600000.0
2007-08-24 12:49:00,1.6568,1.65705,1.6568,1.65705,72300000.0
2007-08-24 12:50:00,1.65705,1.65705,1.6568,1.6568,35300000.0
2007-08-24 12:51:00,1.6569,1.6569,1.6563,1.65635,173199999.0
2007-08-24 12:52:00,1.65635,1.6569,1.6563,1.6566,186899997.0
2007-08-24 12:53:00,1.6565,1.6568,1.6564,1.6564,337200001.0
2007-08-24 12:54:00,1.6564,1.6568,1.6563,1.6568,254199999.0
2007-08-24 12:55:00,1.6566,1.6569,1.6566,1.6568,58200001.0
2007-08-24 12:56:00,1.6568,1.657,1.6568,1.6569,151400004.0
2007-08-24 12:57:00,1.6569,1.6569,1.65675,1.6569,145600002.0
2007-08-24 12:58:00,1.6569,1.6569,1.65595,1.6565,1150500004.0
2007-08-24 12:59:00,1.6564,1.6573,1.6563,1.6571,758099995.0
2007-08-24 13:00:00,1.6572,1.6577,1.6568,1.6573,784200005.0
2007-08-24 13:01:00,1.6573,1.6573,1.6565,1.6567,899799997.0
2007-08-24 13:02:00,1.6567,1.6575,1.6565,1.6566,681800002.0
2007-08-24 13:03:00,1.65645,1.65725,1.65635,1.657,643799999.0
2007-08-24 13:04:00,1.657,1.6573,1.6564,1.6565,462699999.0
2007-08-24 13:05:00,1.6567,1.6567,1.65535,1.65535,309800002.0
2007-08-24 13:06:00,1.6559,1.6566,1.6557,1.65645,456700000.0
2007-08-24 13:07:00,1.6564,1.6565,1.6555,1.6558,904399999.0
2007-08-24 13:08:00,1.6559,1.6561,1.6555,1.656,766900001.0
2007-08-24 13:09:00,1.656,1.6569,1.6558,1.6566,501500000.0
2007-08-24 13:10:00,1.6567,1.6572,1.6564,1.6567,733599996.0
2007-08-24 13:11:00,1.6567,1.6568,1.65615,1.65655,283300000.0
2007-08-24 13:12:00,1.65655,1.65665,1.6563,1.65665,31100000.0
2007-08-24 13:13:00,1.65665,1.65685,1.6563,1.65665,159500000.0
2007-08-24 13:14:00,1.65665,1.65685,1.6561,1.65635,222700000.0
2007-08-24 13:15:00,1.6564,1.6579,1.6562,1.6568,390700001.0
2007-08-24 13:16:00,1.6568,1.65705,1.6566,1.65695,110600000.0
2007-08-24 13:17:00,1.65695,1.6574,1.6564,1.6572,357900000.0
2007-08-24 13:18:00,1.6574,1.6577,1.657,1.6576,250699999.0
2007-08-24 13:19:00,1.6576,1.6577,1.6571,1.65715,355900000.0
2007-08-24 13:20:00,1.65715,1.65715,1.6569,1.65705,49000000.0
2007-08-24 13:21:00,1.65705,1.65725,1.6569,1.65725,66000000.0
2007-08-24 13:22:00,1.6571,1.65725,1.6564,1.6566,101700000.0
2007-08-24 13:23:00,1.6566,1.6571,1.6565,1.6568,347099999.0
2007-08-24 13:24:00,1.65685,1.6569,1.6565,1.6568,230600000.0
2007-08-24 13:25:00,1.6568,1.65715,1.6565,1.65705,158900001.0
2007-08-24 13:26:00,1.65705,1.6573,1.65695,1.65715,126400000.0
2007-08-24 13:27:00,1.65715,1.65775,1.657,1.65775,151200000.0
2007-08-24 13:28:00,1.65775,1.6581,1.6572,1.6572,346700000.0
2007-08-24 13:29:00,1.6572,1.65765,1.6572,1.6575,147700001.0
2007-08-24 13:30:00,1.6575,1.65775,1.6574,1.65775,100800000.0
2007-08-24 13:31:00,1.65775,1.65775,1.6573,1.6573,117600000.0
2007-08-24 13:32:00,1.6573,1.65745,1.6569,1.6572,198300000.0
2007-08-24 13:33:00,1.6573,1.6575,1.6572,1.6573,192000000.0
2007-08-24 13:34:00,1.65725,1.65785,1.6571,1.65785,304800000.0
2007-08-24 13:35:00,1.65785,1.6579,1.6568,1.65715,452200001.0
2007-08-24 13:36:00,1.657,1.6577,1.6567,1.65685,504500001.0
2007-08-24 13:37:00,1.65685,1.6575,1.6562,1.6574,699899996.0
2007-08-24 13:38:00,1.6574,1.6574,1.6567,1.657,238900000.0
2007-08-24 13:39:00,1.657,1.6574,1.657,1.65735,113400000.0
2007-08-24 13:40:00,1.65725,1.6576,1.6571,1.6573,447499999.0
2007-08-24 13:41:00,1.6573,1.658,1.6571,1.6574,1120400007.0
2007-08-24 13:42:00,1.6575,1.6583,1.6574,1.6578,484700000.0
2007-08-24 13:43:00,1.6577,1.658,1.6573,1.6579,483500001.0
2007-08-24 13:44:00,1.6579,1.6581,1.6575,1.65755,562000002.0
2007-08-24 13:45:00,1.6576,1.6579,1.6572,1.6579,136200000.0
2007-08-24 13:46:00,1.6577,1.6579,1.6575,1.65755,157000000.0
2007-08-24 13:47:00,1.65755,1.6577,1.6574,1.6577,103300001.0
2007-08-24 13:48:00,1.6577,1.6579,1.6576,1.6578,287700000.0
2007-08-24 13:49:00,1.6578,1.65855,1.6578,1.6584,633700001.0
2007-08-24 13:50:00,1.6584,1.6585,1.6582,1.65835,323899999.0
2007-08-24 13:51:00,1.65835,1.6585,1.6583,1.6583,93600000.0
2007-08-24 13:52:00,1.6583,1.65855,1.6581,1.6583,179400000.0
2007-08-24 13:53:00,1.6583,1.6588,1.6581,1.6586,455899995.0
2007-08-24 13:54:00,1.65855,1.6594,1.65855,1.6589,363100000.0
2007-08-24 13:55:00,1.6591,1.6598,1.6589,1.6589,635500003.0
2007-08-24 13:56:00,1.659,1.6592,1.6583,1.6584,480900000.0
2007-08-24 13:57:00,1.6584,1.6584,1.6579,1.6584,269400000.0
2007-08-24 13:58:00,1.6584,1.6588,1.6584,1.6586,302200005.0
2007-08-24 13:59:00,1.6586,1.6587,1.6584,1.6587,124150000.0
2007-08-24 14:00:00,1.6586,1.6587,1.6584,1.6587,143400000.0
2007-08-24 14:01:00,1.6587,1.6591,1.65835,1.65835,790300014.0
2007-08-24 14:02:00,1.65835,1.6587,1.6583,1.6585,425900002.0
2007-08-24 14:03:00,1.6587,1.6588,1.6581,1.6584,312800000.0
2007-08-24 14:04:00,1.6584,1.6589,1.6583,1.6585,320000000.0
2007-08-24 14:05:00,1.6587,1.6588,1.6584,1.65845,343699999.0
2007-08-24 14:06:00,1.6584,1.659,1.6584,1.6586,595500002.0
2007-08-24 14:07:00,1.6587,1.6587,1.6585,1.6587,56800000.0
2007-08-24 14:08:00,1.6587,1.6588,1.6583,1.6587,482600001.0
2007-08-24 14:09:00,1.6586,1.659,1.6584,1.6589,538399998.0
2007-08-24 14:10:00,1.6589,1.6593,1.6584,1.6585,702199998.0
2007-08-24 14:11:00,1.6585,1.6586,1.6584,1.6585,315300004.0
2007-08-24 14:12:00,1.6586,1.6587,1.6583,1.6583,574800007.0
2007-08-24 14:13:00,1.6583,1.6585,1.6581,1.6582,305000000.0
2007-08-24 14:14:00,1.6581,1.6584,1.6577,1.6578,291900001.0
2007-08-24 14:15:00,1.6578,1.6579,1.65755,1.6579,316100001.0
2007-08-24 14:16:00,1.6579,1.6582,1.6579,1.6582,283300000.0
2007-08-24 14:17:00,1.6583,1.65845,1.6582,1.6583,74700000.0
2007-08-24 14:18:00,1.6583,1.6584,1.6583,1.6584,42500000.0
2007-08-24 14:19:00,1.6584,1.65905,1.6583,1.65895,219300001.0
2007-08-24 14:20:00,1.65885,1.65885,1.6584,1.6584,90500000.0
2007-08-24 14:21:00,1.6584,1.6585,1.6581,1.6584,353700001.0
2007-08-24 14:22:00,1.6585,1.6586,1.6582,1.6584,452299998.0
2007-08-24 14:23:00,1.6584,1.6585,1.6581,1.6581,261600000.0
2007-08-24 14:24:00,1.6581,1.6584,1.6581,1.6582,139299999.0
2007-08-24 14:25:00,1.6582,1.6582,1.6577,1.6577,197600000.0
2007-08-24 14:26:00,1.6577,1.6579,1.6576,1.6576,96000000.0
2007-08-24 14:27:00,1.65755,1.6576,1.6567,1.6567,248490000.0
2007-08-24 14:28:00,1.6567,1.6573,1.6564,1.6565,558500003.0
2007-08-24 14:29:00,1.6565,1.6571,1.6563,1.6563,488100001.0
2007-08-24 14:30:00,1.655,1.6563,1.655,1.6558,739099999.0
2007-08-24 14:31:00,1.6558,1.6562,1.6553,1.65585,780800002.0
2007-08-24 14:32:00,1.65585,1.65605,1.6552,1.65535,458300001.0
2007-08-24 14:33:00,1.6554,1.6556,1.6549,1.6553,701700002.0
2007-08-24 14:34:00,1.6553,1.6553,1.6536,1.654,1416700006.0
2007-08-24 14:35:00,1.654,1.6546,1.6538,1.6546,1218800000.0
2007-08-24 14:36:00,1.6545,1.65485,1.6541,1.6546,710100001.0
2007-08-24 14:37:00,1.6547,1.6565,1.6547,1.656,1507500005.0
2007-08-24 14:38:00,1.6561,1.6564,1.6557,1.65585,993400001.0
2007-08-24 14:39:00,1.6557,1.6557,1.65495,1.6551,496199995.0
2007-08-24 14:40:00,1.6552,1.6557,1.6551,1.6552,910500000.0
2007-08-24 14:41:00,1.6551,1.6554,1.65505,1.6553,480300002.0
2007-08-24 14:42:00,1.6552,1.6557,1.6549,1.6557,844200001.0
2007-08-24 14:43:00,1.6557,1.6564,1.6556,1.656,732200002.0
2007-08-24 14:44:00,1.6558,1.656,1.6556,1.6558,262500000.0
2007-08-24 14:45:00,1.65575,1.656,1.6556,1.6557,398300005.0
2007-08-24 14:46:00,1.6558,1.6565,1.6555,1.6563,854900006.0
2007-08-24 14:47:00,1.6562,1.6567,1.6562,1.6565,259000003.0
2007-08-24 14:48:00,1.6565,1.6566,1.656,1.656,735900003.0
2007-08-24 14:49:00,1.656,1.6563,1.6559,1.656,308700002.0
2007-08-24 14:50:00,1.6559,1.6562,1.6558,1.6561,573500002.0
2007-08-24 14:51:00,1.6561,1.6562,1.6552,1.6555,899100005.0
2007-08-24 14:52:00,1.6555,1.6558,1.6554,1.6555,674399995.0
2007-08-24 14:53:00,1.6554,1.65575,1.6543,1.6548,1049999997.0
2007-08-24 14:54:00,1.6548,1.6558,1.6547,1.65485,1177199999.0
2007-08-24 14:55:00,1.6548,1.6557,1.6548,1.6554,598599999.0
2007-08-24 14:56:00,1.65545,1.6563,1.65545,1.6563,849399997.0
2007-08-24 14:57:00,1.6563,1.6564,1.6555,1.6559,994200007.0
2007-08-24 14:58:00,1.6559,1.656,1.6556,1.656,454900007.0
2007-08-24 14:59:00,1.656,1.6561,1.6555,1.6557,370100000.0
2007-08-24 15:00:00,1.6556,1.6565,1.6555,1.6564,855000007.0
2007-08-24 15:01:00,1.6563,1.6566,1.6559,1.6565,672800001.0
2007-08-24 15:02:00,1.6565,1.6565,1.6561,1.6564,237899999.0
2007-08-24 15:03:00,1.6563,1.6564,1.6557,1.6557,638200002.0
2007-08-24 15:04:00,1.6557,1.6565,1.6557,1.6561,655200010.0
2007-08-24 15:05:00,1.6561,1.6567,1.6558,1.6565,998999997.0
2007-08-24 15:06:00,1.6565,1.6566,1.656,1.6561,609900002.0
2007-08-24 15:07:00,1.656,1.6561,1.6558,1.6559,464000001.0
2007-08-24 15:08:00,1.6559,1.6567,1.6559,1.6566,674800004.0
2007-08-24 15:09:00,1.6566,1.6569,1.6565,1.6566,389900004.0
2007-08-24 15:10:00,1.6565,1.6566,1.6562,1.6563,469500000.0
2007-08-24 15:11:00,1.6562,1.6567,1.6561,1.6565,747400011.0
2007-08-24 15:12:00,1.6565,1.6569,1.6564,1.6569,490100002.0
2007-08-24 15:13:00,1.6568,1.6571,1.6562,1.6566,761300008.0
2007-08-24 15:14:00,1.6566,1.6567,1.6562,1.6563,600300001.0
2007-08-24 15:15:00,1.6562,1.6567,1.6562,1.6566,364000003.0
2007-08-24 15:16:00,1.6565,1.6569,1.6565,1.6566,148700000.0
2007-08-24 15:17:00,1.6567,1.6569,1.6563,1.6563,296900002.0
2007-08-24 15:18:00,1.6563,1.6564,1.6561,1.6564,236000002.0
2007-08-24 15:19:00,1.65635,1.6567,1.65635,1.6567,75000000.0
2007-08-24 15:20:00,1.6567,1.6567,1.6547,1.6547,1013199999.0
2007-08-24 15:21:00,1.6548,1.6555,1.6548,1.6551,812000000.0
2007-08-24 15:22:00,1.655,1.6557,1.6547,1.6556,1007499995.0
2007-08-24 15:23:00,1.6556,1.6556,1.6546,1.6546,863000000.0
2007-08-24 15:24:00,1.6546,1.6565,1.6545,1.6564,1033900001.0
2007-08-24 15:25:00,1.6564,1.6565,1.6554,1.6554,1445000005.0
2007-08-24 15:26:00,1.6554,1.6562,1.6552,1.656,1064300002.0
2007-08-24 15:27:00,1.656,1.6564,1.6553,1.6555,973400005.0
2007-08-24 15:28:00,1.6556,1.6561,1.6554,1.65595,834499999.0
2007-08-24 15:29:00,1.65595,1.656,1.6556,1.656,729799996.0
2007-08-24 15:30:00,1.6561,1.6564,1.656,1.6562,760310010.0
2007-08-24 15:31:00,1.6562,1.657,1.656,1.6569,859900009.0
2007-08-24 15:32:00,1.6569,1.6569,1.6566,1.6568,348300001.0
2007-08-24 15:33:00,1.6568,1.6574,1.6568,1.6574,309900002.0
2007-08-24 15:34:00,1.6574,1.6584,1.6572,1.6581,290299998.0
2007-08-24 15:35:00,1.6581,1.6581,1.6575,1.6575,167100000.0
2007-08-24 15:36:00,1.65745,1.6578,1.6566,1.6568,659800000.0
2007-08-24 15:37:00,1.6568,1.6571,1.6567,1.6569,233800000.0
2007-08-24 15:38:00,1.6569,1.6572,1.6569,1.6571,194400000.0
2007-08-24 15:39:00,1.6571,1.658,1.6571,1.6577,417600000.0
2007-08-24 15:40:00,1.6577,1.6578,1.65715,1.6574,334700000.0
2007-08-24 15:41:00,1.6572,1.658,1.657,1.65775,959099996.0
2007-08-24 15:42:00,1.65775,1.6581,1.65775,1.65795,191800000.0
2007-08-24 15:43:00,1.658,1.6582,1.65765,1.6581,248900000.0
2007-08-24 15:44:00,1.6581,1.659,1.6579,1.6583,594800002.0
2007-08-24 15:45:00,1.6582,1.6585,1.6579,1.6583,518299999.0
2007-08-24 15:46:00,1.6583,1.6586,1.6579,1.6586,522299998.0
2007-08-24 15:47:00,1.6585,1.6585,1.6581,1.6581,646399998.0
2007-08-24 15:48:00,1.6581,1.6583,1.658,1.6582,691300000.0
2007-08-24 15:49:00,1.6582,1.6585,1.6581,1.6581,402599999.0
2007-08-24 15:50:00,1.6581,1.6582,1.6578,1.6578,530300001.0
2007-08-24 15:51:00,1.65775,1.6581,1.6576,1.6581,252600000.0
2007-08-24 15:52:00,1.6581,1.6581,1.6579,1.658,140000000.0
2007-08-24 15:53:00,1.6579,1.6585,1.6575,1.6579,717700007.0
2007-08-24 15:54:00,1.6578,1.658,1.6564,1.658,1283000020.0
2007-08-24 15:55:00,1.658,1.6586,1.657,1.65815,1281399998.0
2007-08-24 15:56:00,1.6582,1.6583,1.6575,1.65775,210000000.0
2007-08-24 15:57:00,1.65775,1.6578,1.6575,1.6577,189500003.0
2007-08-24 15:58:00,1.6578,1.6578,1.6574,1.6575,179600000.0
2007-08-24 15:59:00,1.6575,1.6577,1.6571,1.6572,247800000.0
2007-08-24 16:00:00,1.657,1.6575,1.656,1.6563,697299999.0
2007-08-24 16:01:00,1.6562,1.6565,1.6558,1.6559,386200000.0
2007-08-24 16:02:00,1.656,1.65755,1.6556,1.657,585000002.0
2007-08-24 16:03:00,1.6569,1.6573,1.6564,1.6572,620100003.0
2007-08-24 16:04:00,1.6572,1.6583,1.6569,1.6583,633900002.0
2007-08-24 16:05:00,1.6583,1.6587,1.6573,1.6587,1405800002.0
2007-08-24 16:06:00,1.6587,1.659,1.6577,1.6581,1527000000.0
2007-08-24 16:07:00,1.6581,1.6582,1.6578,1.658,1110900009.0
2007-08-24 16:08:00,1.6579,1.6581,1.6575,1.6575,779800007.0
2007-08-24 16:09:00,1.6575,1.6582,1.6574,1.6581,891600008.0
2007-08-24 16:10:00,1.6582,1.659,1.658,1.6583,1872100003.0
2007-08-24 16:11:00,1.6584,1.6584,1.6578,1.6583,809100000.0
2007-08-24 16:12:00,1.6583,1.6584,1.6575,1.6575,710500004.0
2007-08-24 16:13:00,1.6575,1.6583,1.6572,1.6581,1305100006.0
2007-08-24 16:14:00,1.6582,1.6597,1.658,1.6592,710700001.0
2007-08-24 16:15:00,1.6592,1.6592,1.65805,1.6584,613200000.0
2007-08-24 16:16:00,1.6584,1.6584,1.6576,1.6577,968700008.0
2007-08-24 16:17:00,1.6579,1.6582,1.6576,1.6578,828399997.0
2007-08-24 16:18:00,1.6579,1.6582,1.6576,1.6581,573100006.0
2007-08-24 16:19:00,1.6581,1.6584,1.6579,1.6582,873399998.0
2007-08-24 16:20:00,1.6583,1.659,1.658,1.6587,1494900007.0
2007-08-24 16:21:00,1.6587,1.6587,1.6577,1.6579,530300006.0
2007-08-24 16:22:00,1.6579,1.658,1.6573,1.6577,503100007.0
2007-08-24 16:23:00,1.6577,1.6578,1.6573,1.6575,1218600006.0
2007-08-24 16:24:00,1.6575,1.6582,1.65745,1.6577,856599996.0
2007-08-24 16:25:00,1.6576,1.6577,1.6572,1.6574,543099997.0
2007-08-24 16:26:00,1.6574,1.6578,1.6572,1.6578,619700000.0
2007-08-24 16:27:00,1.6575,1.6579,1.657,1.6575,1039000011.0
2007-08-24 16:28:00,1.6575,1.6582,1.6575,1.6578,309700001.0
2007-08-24 16:29:00,1.6578,1.6579,1.6575,1.65775,450700000.0
2007-08-24 16:30:00,1.658,1.658,1.6576,1.6577,414500002.0
2007-08-24 16:31:00,1.6577,1.6578,1.6573,1.6573,435000000.0
2007-08-24 16:32:00,1.6574,1.658,1.6574,1.6579,686900005.0
2007-08-24 16:33:00,1.6579,1.6584,1.6578,1.6583,451200002.0
2007-08-24 16:34:00,1.6583,1.6584,1.6582,1.6583,288600000.0
2007-08-24 16:35:00,1.6582,1.6583,1.6578,1.6579,426399998.0
2007-08-24 16:36:00,1.658,1.6582,1.6577,1.6578,767800008.0
2007-08-24 16:37:00,1.6579,1.6581,1.6578,1.658,287500003.0
2007-08-24 16:38:00,1.658,1.6581,1.6577,1.6578,746600001.0
2007-08-24 16:39:00,1.6578,1.6581,1.6577,1.658,709700001.0
2007-08-24 16:40:00,1.658,1.6587,1.6579,1.6585,1000099993.0
2007-08-24 16:41:00,1.6586,1.6591,1.6586,1.6588,955999997.0
2007-08-24 16:42:00,1.6588,1.6588,1.6582,1.6587,832499997.0
2007-08-24 16:43:00,1.6587,1.6587,1.658,1.658,777800001.0
2007-08-24 16:44:00,1.658,1.6582,1.658,1.6581,538500001.0
2007-08-24 16:45:00,1.6581,1.6587,1.6581,1.6582,669600001.0
2007-08-24 16:46:00,1.6582,1.6587,1.6581,1.6581,1413599998.0
2007-08-24 16:47:00,1.6581,1.6586,1.6579,1.6586,1103999999.0
2007-08-24 16:48:00,1.6588,1.659,1.65835,1.6589,1032199989.0
2007-08-24 16:49:00,1.659,1.659,1.6586,1.6588,197500002.0
2007-08-24 16:50:00,1.6588,1.6592,1.65855,1.6588,1178200005.0
2007-08-24 16:51:00,1.6587,1.6591,1.6586,1.6591,1051299998.0
2007-08-24 16:52:00,1.6591,1.6592,1.6588,1.659,789300000.0
2007-08-24 16:53:00,1.659,1.6591,1.65855,1.65855,861299997.0
2007-08-24 16:54:00,1.6587,1.6592,1.6584,1.6588,1074000000.0
2007-08-24 16:55:00,1.6588,1.6588,1.6585,1.6585,325600000.0
2007-08-24 16:56:00,1.6585,1.6585,1.6582,1.6583,423900000.0
2007-08-24 16:57:00,1.6583,1.6584,1.6575,1.658,669699997.0
2007-08-24 16:58:00,1.658,1.6585,1.6578,1.6584,598800002.0
2007-08-24 16:59:00,1.6584,1.6588,1.6578,1.6586,1447699991.0
2007-08-24 17:00:00,1.6583,1.6587,1.6582,1.6584,829000003.0
2007-08-24 17:01:00,1.6584,1.6584,1.658,1.658,679999999.0
2007-08-24 17:02:00,1.6581,1.6581,1.65725,1.65725,719100000.0
2007-08-24 17:03:00,1.6572,1.6576,1.657,1.6575,1178100001.0
2007-08-24 17:04:00,1.6576,1.6579,1.6576,1.6576,882499993.0
2007-08-24 17:05:00,1.6576,1.6576,1.6569,1.6571,884699993.0
2007-08-24 17:06:00,1.6571,1.6572,1.6567,1.6572,914199993.0
2007-08-24 17:07:00,1.6571,1.6578,1.6571,1.6576,718099998.0
2007-08-24 17:08:00,1.6576,1.6576,1.6573,1.6574,820999998.0
2007-08-24 17:09:00,1.6574,1.6578,1.6572,1.6576,649200001.0
2007-08-24 17:10:00,1.6576,1.6579,1.6575,1.6577,626300000.0
2007-08-24 17:11:00,1.6577,1.6578,1.6574,1.6575,422200001.0
2007-08-24 17:12:00,1.6575,1.6575,1.6571,1.6573,462300002.0
2007-08-24 17:13:00,1.6573,1.6578,1.6569,1.6576,271900000.0
2007-08-24 17:14:00,1.6576,1.6576,1.6572,1.6572,823199998.0
2007-08-24 17:15:00,1.6572,1.6574,1.6571,1.6574,302999999.0
2007-08-24 17:16:00,1.6575,1.6576,1.65735,1.6574,217599999.0
2007-08-24 17:17:00,1.65735,1.6575,1.6573,1.6575,177900001.0
2007-08-24 17:18:00,1.6575,1.6576,1.6573,1.6575,950200000.0
2007-08-24 17:19:00,1.6575,1.6577,1.6571,1.6573,1150399998.0
2007-08-24 17:20:00,1.6572,1.6576,1.657,1.6576,887400003.0
2007-08-24 17:21:00,1.6576,1.6577,1.6569,1.6569,530500001.0
2007-08-24 17:22:00,1.6571,1.6573,1.6568,1.6572,518000004.0
2007-08-24 17:23:00,1.6572,1.6572,1.657,1.6571,294099998.0
2007-08-24 17:24:00,1.6571,1.6573,1.6571,1.6573,236100000.0
2007-08-24 17:25:00,1.6572,1.6575,1.6572,1.6575,371800002.0
2007-08-24 17:26:00,1.6575,1.6577,1.6575,1.6576,268600000.0
2007-08-24 17:27:00,1.6576,1.6576,1.657,1.657,441999999.0
2007-08-24 17:28:00,1.6571,1.6573,1.6569,1.6572,576600002.0
2007-08-24 17:29:00,1.6572,1.6573,1.65685,1.6572,386099998.0
2007-08-24 17:30:00,1.6571,1.6579,1.6571,1.6579,1311799990.0
2007-08-24 17:31:00,1.6579,1.658,1.6569,1.6573,1213600005.0
2007-08-24 17:32:00,1.6573,1.6574,1.6566,1.6567,878899998.0
2007-08-24 17:33:00,1.6567,1.6567,1.6561,1.6562,703500005.0
2007-08-24 17:34:00,1.6562,1.6567,1.6562,1.6564,1219600001.0
2007-08-24 17:35:00,1.6565,1.6571,1.6563,1.6569,627999996.0
2007-08-24 17:36:00,1.6569,1.657,1.6563,1.6566,683699997.0
2007-08-24 17:37:00,1.6565,1.6569,1.6564,1.6565,842800002.0
2007-08-24 17:38:00,1.6566,1.657,1.6566,1.6568,295700000.0
2007-08-24 17:39:00,1.6568,1.6568,1.6562,1.6562,769899997.0
2007-08-24 17:40:00,1.6564,1.6564,1.6563,1.6564,180099999.0
2007-08-24 17:41:00,1.6563,1.6566,1.6562,1.6566,268100000.0
2007-08-24 17:42:00,1.6565,1.6568,1.6563,1.6567,547999999.0
2007-08-24 17:43:00,1.6567,1.6567,1.6565,1.6565,146300000.0
2007-08-24 17:44:00,1.6565,1.657,1.6564,1.657,370500001.0
2007-08-24 17:45:00,1.657,1.6573,1.6568,1.6568,674999999.0
2007-08-24 17:46:00,1.6568,1.6572,1.6566,1.6572,597900000.0
2007-08-24 17:47:00,1.6572,1.6572,1.6568,1.6569,735400000.0
2007-08-24 17:48:00,1.6569,1.6569,1.6567,1.6568,313200000.0
2007-08-24 17:49:00,1.6568,1.6569,1.6567,1.6568,442900000.0
2007-08-24 17:50:00,1.6569,1.6571,1.6567,1.6569,619799998.0
2007-08-24 17:51:00,1.6568,1.6568,1.6564,1.6566,683599999.0
2007-08-24 17:52:00,1.6569,1.657,1.6565,1.6565,464299998.0
2007-08-24 17:53:00,1.6566,1.6567,1.6566,1.6566,213299999.0
2007-08-24 17:54:00,1.6566,1.6566,1.6559,1.656,408600002.0
2007-08-24 17:55:00,1.656,1.6562,1.6559,1.656,517000002.0
2007-08-24 17:56:00,1.656,1.6563,1.656,1.6562,206600000.0
2007-08-24 17:57:00,1.6562,1.6563,1.656,1.6561,237600000.0
2007-08-24 17:58:00,1.6561,1.6561,1.6557,1.656,312000000.0
2007-08-24 17:59:00,1.656,1.656,1.6549,1.6553,679999999.0
2007-08-24 18:00:00,1.6553,1.6553,1.6547,1.6552,680699997.0
2007-08-24 18:01:00,1.6553,1.6553,1.6547,1.6549,694199996.0
2007-08-24 18:02:00,1.6548,1.6552,1.6545,1.6551,916999996.0
2007-08-24 18:03:00,1.6551,1.6552,1.655,1.6552,310100000.0
2007-08-24 18:04:00,1.6552,1.6554,1.655,1.6554,690800000.0
2007-08-24 18:05:00,1.6554,1.6557,1.6553,1.6556,616700001.0
2007-08-24 18:06:00,1.6556,1.6557,1.655,1.6552,647699999.0
2007-08-24 18:07:00,1.6551,1.6554,1.6546,1.6547,706800000.0
2007-08-24 18:08:00,1.6547,1.6552,1.6545,1.6552,971600000.0
2007-08-24 18:09:00,1.6552,1.6553,1.6551,1.6552,354800000.0
2007-08-24 18:10:00,1.6551,1.6552,1.6548,1.6549,166800000.0
2007-08-24 18:11:00,1.655,1.6551,1.6547,1.6549,232800000.0
2007-08-24 18:12:00,1.6549,1.6552,1.6548,1.6552,608100000.0
2007-08-24 18:13:00,1.6553,1.6555,1.6552,1.6555,140400000.0
2007-08-24 18:14:00,1.6555,1.6555,1.6553,1.6553,108100000.0
2007-08-24 18:15:00,1.6555,1.6555,1.6553,1.6555,249900000.0
2007-08-24 18:16:00,1.6555,1.6556,1.6554,1.6555,303800000.0
2007-08-24 18:17:00,1.6555,1.6561,1.6553,1.6556,788400001.0
2007-08-24 18:18:00,1.6556,1.6557,1.6553,1.6556,482799999.0
2007-08-24 18:19:00,1.6556,1.6557,1.6552,1.6553,475399999.0
2007-08-24 18:20:00,1.6553,1.6556,1.6552,1.6556,503699998.0
2007-08-24 18:21:00,1.6556,1.6556,1.6549,1.6551,362000000.0
2007-08-24 18:22:00,1.655,1.655,1.6545,1.6546,382600000.0
2007-08-24 18:23:00,1.6549,1.6552,1.6548,1.655,395600000.0
2007-08-24 18:24:00,1.6549,1.6556,1.6548,1.6553,493300001.0
2007-08-24 18:25:00,1.65525,1.6556,1.6551,1.6555,849799994.0
2007-08-24 18:26:00,1.6554,1.6557,1.6553,1.6555,764599998.0
2007-08-24 18:27:00,1.6555,1.6567,1.6555,1.6566,1204300000.0
2007-08-24 18:28:00,1.6565,1.6569,1.6562,1.6566,592099997.0
2007-08-24 18:29:00,1.6566,1.6569,1.6562,1.6562,703999998.0
2007-08-24 18:30:00,1.6563,1.6565,1.6561,1.65625,397800001.0
2007-08-24 18:31:00,1.65625,1.6563,1.6559,1.656,372700000.0
2007-08-24 18:32:00,1.6561,1.6564,1.656,1.656,107800000.0
2007-08-24 18:33:00,1.65605,1.6562,1.6556,1.656,446199999.0
2007-08-24 18:34:00,1.6559,1.656,1.6557,1.6558,179600000.0
2007-08-24 18:35:00,1.65575,1.6562,1.65575,1.656,192599999.0
2007-08-24 18:36:00,1.656,1.6561,1.65595,1.6561,110100000.0
2007-08-24 18:37:00,1.65605,1.6562,1.6558,1.6558,309799999.0
2007-08-24 18:38:00,1.6558,1.6562,1.6558,1.656,203100001.0
2007-08-24 18:39:00,1.6558,1.656,1.6558,1.656,111699998.0
2007-08-24 18:40:00,1.6562,1.6569,1.6562,1.6568,323500000.0
2007-08-24 18:41:00,1.65675,1.6569,1.6567,1.6567,73600000.0
2007-08-24 18:42:00,1.6567,1.6572,1.6567,1.657,189300000.0
2007-08-24 18:43:00,1.6569,1.6574,1.6569,1.6572,317500000.0
2007-08-24 18:44:00,1.6571,1.6572,1.6566,1.6568,263299999.0
2007-08-24 18:45:00,1.6568,1.657,1.6567,1.6569,120500000.0
2007-08-24 18:46:00,1.6569,1.6569,1.6568,1.6568,69600000.0
2007-08-24 18:47:00,1.6568,1.6568,1.6566,1.6568,177100000.0
2007-08-24 18:48:00,1.6568,1.6568,1.6564,1.6564,191200000.0
2007-08-24 18:49:00,1.6563,1.6563,1.656,1.6561,278600001.0
2007-08-24 18:50:00,1.6561,1.6564,1.6554,1.6554,188100000.0
2007-08-24 18:51:00,1.65535,1.6561,1.6552,1.6557,686700001.0
2007-08-24 18:52:00,1.6556,1.6561,1.6556,1.65605,109200000.0
2007-08-24 18:53:00,1.6561,1.6566,1.656,1.65655,194700000.0
2007-08-24 18:54:00,1.65655,1.6572,1.6563,1.657,706800001.0
2007-08-24 18:55:00,1.657,1.6585,1.657,1.6579,789600001.0
2007-08-24 18:56:00,1.6579,1.6579,1.6576,1.6577,289700000.0
2007-08-24 18:57:00,1.6577,1.658,1.6574,1.658,244500000.0
2007-08-24 18:58:00,1.658,1.6582,1.6577,1.6578,269400000.0
2007-08-24 18:59:00,1.6577,1.6581,1.6575,1.6578,315599999.0
2007-08-24 19:00:00,1.65785,1.6581,1.6574,1.6579,411100000.0
2007-08-24 19:01:00,1.6579,1.6581,1.6576,1.6577,563199999.0
2007-08-24 19:02:00,1.6577,1.6581,1.6576,1.6578,421700000.0
2007-08-24 19:03:00,1.6578,1.6578,1.6569,1.657,234400000.0
2007-08-24 19:04:00,1.657,1.6575,1.6566,1.6569,451800000.0
2007-08-24 19:05:00,1.6569,1.6571,1.6568,1.6568,344400000.0
2007-08-24 19:06:00,1.657,1.657,1.6567,1.6567,176600000.0
2007-08-24 19:07:00,1.6567,1.6569,1.6565,1.65655,193100000.0
2007-08-24 19:08:00,1.6566,1.6569,1.6565,1.6568,436200000.0
2007-08-24 19:09:00,1.6568,1.6571,1.6564,1.6564,482699999.0
2007-08-24 19:10:00,1.6564,1.6569,1.6564,1.6569,400399999.0
2007-08-24 19:11:00,1.65695,1.6574,1.65695,1.6573,329900000.0
2007-08-24 19:12:00,1.6573,1.658,1.657,1.6577,436400000.0
2007-08-24 19:13:00,1.6576,1.6578,1.6574,1.6576,355500001.0
2007-08-24 19:14:00,1.6577,1.6579,1.6575,1.6576,388100004.0
2007-08-24 19:15:00,1.6576,1.6577,1.6573,1.6573,498600001.0
2007-08-24 19:16:00,1.6576,1.6576,1.657,1.6573,338100000.0
2007-08-24 19:17:00,1.6573,1.6573,1.6568,1.6569,265800000.0
2007-08-24 19:18:00,1.6569,1.6571,1.6568,1.6568,443300000.0
2007-08-24 19:19:00,1.6568,1.6571,1.6566,1.6568,691500001.0
2007-08-24 19:20:00,1.65675,1.657,1.65665,1.6568,254400001.0
2007-08-24 19:21:00,1.6567,1.6571,1.6565,1.6567,179800000.0
2007-08-24 19:22:00,1.6566,1.6567,1.6563,1.6563,235500000.0
2007-08-24 19:23:00,1.6563,1.6563,1.656,1.6561,163000003.0
2007-08-24 19:24:00,1.6562,1.6563,1.6561,1.65615,243100002.0
2007-08-24 19:25:00,1.6562,1.6563,1.6562,1.6563,20000000.0
2007-08-24 19:26:00,1.6562,1.6566,1.6562,1.6566,407400000.0
2007-08-24 19:27:00,1.6566,1.6566,1.6561,1.6561,494600003.0
2007-08-24 19:28:00,1.6562,1.6564,1.6559,1.6561,140100000.0
2007-08-24 19:29:00,1.65605,1.6562,1.6557,1.65595,212600000.0
2007-08-24 19:30:00,1.6559,1.6562,1.6559,1.656,28700000.0
2007-08-24 19:31:00,1.656,1.656,1.6558,1.656,125400000.0
2007-08-24 19:32:00,1.6559,1.656,1.6558,1.6558,193300000.0
2007-08-24 19:33:00,1.6557,1.656,1.6556,1.6556,176800000.0
2007-08-24 19:34:00,1.6556,1.656,1.6556,1.6559,284000001.0
2007-08-24 19:35:00,1.6558,1.6562,1.6556,1.6558,167700000.0
2007-08-24 19:36:00,1.6558,1.656,1.6558,1.656,142000000.0
2007-08-24 19:37:00,1.656,1.656,1.656,1.656,78300000.0
2007-08-24 19:38:00,1.6559,1.6562,1.6558,1.656,285300000.0
2007-08-24 19:39:00,1.656,1.6562,1.656,1.6562,67300000.0
2007-08-24 19:40:00,1.6563,1.6564,1.6561,1.6563,278200000.0
2007-08-24 19:41:00,1.6563,1.6563,1.656,1.6562,125500000.0
2007-08-24 19:42:00,1.6561,1.6564,1.6561,1.6562,184300000.0
2007-08-24 19:43:00,1.6563,1.6563,1.6562,1.6563,29300000.0
2007-08-24 19:44:00,1.6564,1.6564,1.6562,1.6564,139900000.0
2007-08-24 19:45:00,1.6564,1.6565,1.6563,1.6563,136000002.0
2007-08-24 19:46:00,1.6564,1.6565,1.6563,1.6563,126800000.0
2007-08-24 19:47:00,1.6563,1.6563,1.6563,1.6563,56800000.0
2007-08-24 19:48:00,1.6563,1.6564,1.6563,1.6564,33300000.0
2007-08-24 19:49:00,1.6564,1.6564,1.6562,1.6562,89000000.0
2007-08-24 19:50:00,1.6561,1.6562,1.65595,1.6561,199800002.0
2007-08-24 19:51:00,1.6562,1.6562,1.656,1.656,245400000.0
2007-08-24 19:52:00,1.656,1.656,1.6556,1.6559,280200000.0
2007-08-24 19:53:00,1.6557,1.6557,1.6557,1.6557,153299999.0
2007-08-24 19:55:00,1.656,1.656,1.6558,1.656,153299999.0
2007-08-24 19:56:00,1.6559,1.6559,1.6558,1.6558,85500000.0
2007-08-24 19:57:00,1.6558,1.6561,1.6558,1.65595,213100000.0
2007-08-24 19:58:00,1.6559,1.6562,1.6559,1.656,215700000.0
2007-08-24 19:59:00,1.6559,1.6559,1.6557,1.6558,102200000.0
2007-08-24 20:00:00,1.6558,1.6558,1.6557,1.6558,185100000.0
2007-08-24 20:01:00,1.6558,1.6558,1.6557,1.6557,72000000.0
2007-08-24 20:02:00,1.6557,1.6558,1.6556,1.6557,66700000.0
2007-08-24 20:03:00,1.6556,1.6556,1.6553,1.6554,161300000.0
2007-08-24 20:04:00,1.6555,1.6556,1.65535,1.6554,287400000.0
2007-08-24 20:05:00,1.6554,1.6557,1.6552,1.6555,252700000.0
2007-08-24 20:06:00,1.6555,1.6557,1.6554,1.6556,104500000.0
2007-08-24 20:07:00,1.6557,1.6559,1.65555,1.6559,176400000.0
2007-08-24 20:08:00,1.6559,1.6561,1.6555,1.6557,281200000.0
2007-08-24 20:09:00,1.65575,1.6558,1.6556,1.65565,91200000.0
2007-08-24 20:10:00,1.6557,1.6557,1.6556,1.6556,121300000.0
2007-08-24 20:11:00,1.6556,1.6556,1.6556,1.6556,94900000.0
2007-08-24 20:12:00,1.6556,1.6556,1.6556,1.6556,28500000.0
2007-08-24 20:13:00,1.6556,1.6556,1.6556,1.6556,19000000.0
2007-08-24 20:14:00,1.6556,1.6556,1.6552,1.6553,42900000.0
2007-08-24 20:15:00,1.6554,1.6555,1.6554,1.6554,185500000.0
2007-08-24 20:16:00,1.6554,1.6556,1.6553,1.6556,252300000.0
2007-08-24 20:17:00,1.6555,1.6556,1.6555,1.6556,62400000.0
2007-08-24 20:18:00,1.6555,1.6555,1.6554,1.6554,38100000.0
2007-08-24 20:19:00,1.6555,1.6556,1.6555,1.6555,62200000.0
2007-08-24 20:20:00,1.6556,1.6557,1.6556,1.6557,45200000.0
2007-08-24 20:21:00,1.6557,1.6557,1.6555,1.6557,147800002.0
2007-08-24 20:22:00,1.6557,1.656,1.6555,1.6559,169900000.0
2007-08-24 20:23:00,1.656,1.656,1.6555,1.6557,128300001.0
2007-08-24 20:24:00,1.65565,1.6557,1.6556,1.6557,29500000.0
2007-08-24 20:25:00,1.6557,1.6558,1.6557,1.6557,33500000.0
2007-08-24 20:26:00,1.6557,1.656,1.6557,1.656,159500000.0
2007-08-24 20:27:00,1.656,1.6563,1.656,1.656,142800000.0
2007-08-24 20:28:00,1.6561,1.6563,1.6559,1.6563,176000000.0
2007-08-24 20:29:00,1.6563,1.6565,1.6562,1.6564,251500000.0
2007-08-24 20:30:00,1.6563,1.6563,1.6559,1.656,205899999.0
2007-08-24 20:31:00,1.656,1.6562,1.656,1.656,26200000.0
2007-08-24 20:32:00,1.656,1.6561,1.6558,1.6559,161800000.0
2007-08-24 20:33:00,1.6559,1.656,1.6558,1.6559,121200000.0
2007-08-24 20:34:00,1.6559,1.656,1.6559,1.6559,147400000.0
2007-08-24 20:35:00,1.6559,1.6559,1.6556,1.6557,85800000.0
2007-08-24 20:36:00,1.6557,1.6558,1.6557,1.65575,83700001.0
2007-08-24 20:37:00,1.6558,1.6558,1.6557,1.6557,133400000.0
2007-08-24 20:38:00,1.6557,1.6558,1.6556,1.6558,113800000.0
2007-08-24 20:39:00,1.6557,1.6559,1.6557,1.6559,116900000.0
2007-08-24 20:40:00,1.6558,1.6559,1.6558,1.6558,100000000.0
2007-08-24 20:41:00,1.6559,1.656,1.6557,1.6557,92400000.0
2007-08-24 20:42:00,1.6557,1.656,1.6556,1.6559,218200000.0
2007-08-24 20:43:00,1.65585,1.6562,1.6556,1.6562,400300001.0
2007-08-24 20:44:00,1.6562,1.6562,1.656,1.6562,147500000.0
2007-08-24 20:45:00,1.6561,1.6561,1.6558,1.6559,156100000.0
2007-08-24 20:46:00,1.6559,1.656,1.6556,1.6558,126200000.0
2007-08-24 20:47:00,1.6557,1.6557,1.6553,1.6555,89200000.0
2007-08-24 20:48:00,1.6555,1.6555,1.6554,1.6554,16700000.0
2007-08-24 20:49:00,1.65535,1.65535,1.6551,1.6552,59700000.0
2007-08-24 20:50:00,1.6552,1.6552,1.6551,1.6552,159100000.0
2007-08-24 20:51:00,1.6552,1.6552,1.6548,1.655,168500000.0
2007-08-24 20:52:00,1.655,1.655,1.6544,1.6547,298800000.0
2007-08-24 20:53:00,1.6547,1.6549,1.6547,1.6547,116300000.0
2007-08-24 20:54:00,1.6547,1.6547,1.6542,1.6544,301100000.0
2007-08-24 20:55:00,1.6544,1.6546,1.6544,1.6544,212200000.0
2007-08-24 20:56:00,1.6544,1.6546,1.6541,1.6542,377400000.0
2007-08-24 20:57:00,1.6542,1.6548,1.6541,1.6548,265400000.0
2007-08-24 20:58:00,1.6548,1.6548,1.65395,1.6541,409900004.0
2007-08-24 20:59:00,1.6541,1.6544,1.654,1.6544,439800005.0
2007-08-24 21:00:00,1.6544,1.6545,1.6539,1.654,277400000.0
2007-08-24 21:01:00,1.654,1.654,1.6532,1.6535,225200000.0
2007-08-24 21:02:00,1.6534,1.6539,1.6533,1.6538,155800001.0
2007-08-24 21:03:00,1.6538,1.6541,1.6538,1.6541,237100000.0
2007-08-24 21:04:00,1.6541,1.6545,1.654,1.6545,143800001.0
2007-08-24 21:05:00,1.6544,1.6545,1.6542,1.6545,94400000.0
2007-08-24 21:06:00,1.6545,1.6545,1.6544,1.6544,37900000.0
2007-08-24 21:07:00,1.6543,1.6545,1.6543,1.6545,38800000.0
2007-08-24 21:08:00,1.6544,1.6545,1.6544,1.6544,22900000.0
2007-08-24 21:09:00,1.6543,1.6546,1.6542,1.6546,68900000.0
2007-08-24 21:10:00,1.6547,1.6547,1.6546,1.6547,15800000.0
2007-08-24 21:12:00,1.6546,1.6546,1.6546,1.6546,208800000.0
2007-08-24 21:13:00,1.6546,1.6548,1.6545,1.6546,208800000.0
2007-08-24 21:14:00,1.6547,1.6548,1.6546,1.6546,31600000.0
2007-08-24 21:15:00,1.6547,1.6548,1.6544,1.6546,56300000.0
2007-08-24 21:16:00,1.6546,1.6546,1.6544,1.6544,43500000.0
2007-08-24 21:17:00,1.6544,1.6546,1.6542,1.6546,61800000.0
2007-08-24 21:18:00,1.6545,1.6548,1.6545,1.6546,128300000.0
2007-08-24 21:19:00,1.6547,1.6549,1.6545,1.6547,64900000.0
2007-08-24 21:20:00,1.6545,1.6547,1.65445,1.6547,52100000.0
2007-08-24 21:21:00,1.6547,1.6547,1.6546,1.6547,11400000.0
2007-08-24 21:22:00,1.6546,1.6547,1.6546,1.6547,12700000.0
2007-08-24 21:23:00,1.6547,1.6547,1.6545,1.6545,38200000.0
2007-08-24 21:24:00,1.6545,1.6547,1.6545,1.6547,60400000.0
2007-08-24 21:25:00,1.6547,1.655,1.6547,1.6549,165500000.0
2007-08-24 21:26:00,1.6549,1.655,1.6548,1.6548,70100000.0
2007-08-24 21:27:00,1.65475,1.6549,1.6545,1.6548,112300000.0
2007-08-24 21:28:00,1.6548,1.6548,1.6542,1.6544,176100000.0
2007-08-24 21:29:00,1.6546,1.6546,1.65435,1.65435,23100000.0
2007-08-24 21:30:00,1.6544,1.6546,1.654,1.654,99599999.0
2007-08-24 21:31:00,1.6541,1.6547,1.6541,1.6542,96400000.0
2007-08-24 21:32:00,1.6541,1.6546,1.654,1.6543,172700000.0
2007-08-24 21:33:00,1.6543,1.6546,1.65395,1.6542,149200000.0
2007-08-24 21:34:00,1.6542,1.6542,1.654,1.654,144600000.0
2007-08-24 21:35:00,1.654,1.654,1.6538,1.6538,43500000.0
2007-08-24 21:36:00,1.6537,1.6537,1.6537,1.6537,68700000.0
2007-08-24 21:38:00,1.6538,1.654,1.6536,1.6539,68700000.0
2007-08-24 21:39:00,1.654,1.654,1.6536,1.6536,82900000.0
2007-08-24 21:40:00,1.6536,1.654,1.6535,1.6537,94700000.0
2007-08-24 21:41:00,1.6534,1.6542,1.6534,1.6542,254500000.0
2007-08-24 21:42:00,1.6542,1.6543,1.6539,1.6539,155400000.0
2007-08-24 21:43:00,1.6538,1.6541,1.6538,1.6539,163200000.0
2007-08-24 21:44:00,1.6539,1.6539,1.6538,1.6539,41900000.0
2007-08-24 21:45:00,1.6539,1.6539,1.6535,1.6537,127700000.0
2007-08-24 21:46:00,1.6537,1.654,1.6535,1.654,141200000.0
2007-08-24 21:47:00,1.6539,1.6546,1.6538,1.6541,119700000.0
2007-08-24 21:48:00,1.6541,1.6546,1.6537,1.6545,261900000.0
2007-08-24 21:49:00,1.6546,1.6546,1.6544,1.6544,65700000.0
2007-08-24 21:50:00,1.6543,1.6548,1.6543,1.6547,134800000.0
2007-08-24 21:51:00,1.6546,1.6547,1.6543,1.6543,152300000.0
2007-08-24 21:52:00,1.6543,1.6544,1.654,1.654,210900000.0
2007-08-24 21:53:00,1.654,1.6547,1.654,1.6545,123400000.0
2007-08-24 21:54:00,1.6545,1.6548,1.6543,1.6545,104500000.0
2007-08-24 21:55:00,1.6543,1.6543,1.6539,1.654,61000000.0
2007-08-24 21:56:00,1.6542,1.6542,1.6535,1.6539,144500000.0
2007-08-24 21:57:00,1.6539,1.6539,1.6538,1.6538,148600000.0
2007-08-24 21:58:00,1.6538,1.6538,1.6535,1.6535,77500000.0
2007-08-24 21:59:00,1.6535,1.6536,1.6526,1.6526,224800001.0
2007-08-24 22:00:00,1.6527,1.653,1.6525,1.6525,94500000.0
2007-08-24 22:01:00,1.6526,1.6528,1.6526,1.6527,37200000.0
2007-08-24 22:02:00,1.6527,1.6532,1.6526,1.6529,148000000.0
2007-08-24 22:03:00,1.6528,1.6529,1.6526,1.6526,131300000.0
2007-08-24 22:04:00,1.6527,1.6528,1.6525,1.6527,127200000.0
2007-08-24 22:05:00,1.6528,1.6528,1.6527,1.6527,8700000.0
2007-08-24 22:06:00,1.6528,1.6529,1.6526,1.6529,90200000.0
2007-08-24 22:07:00,1.6529,1.6529,1.6527,1.6529,77400000.0
2007-08-24 22:08:00,1.6529,1.6529,1.6525,1.6527,123000000.0
2007-08-24 22:09:00,1.6527,1.6539,1.6527,1.6537,266400000.0
2007-08-24 22:10:00,1.6537,1.6537,1.6533,1.6537,387199996.0
2007-08-24 22:11:00,1.6536,1.6538,1.6533,1.6533,171399999.0
2007-08-24 22:12:00,1.6534,1.6535,1.6531,1.6532,107800000.0
2007-08-24 22:13:00,1.6531,1.6533,1.65305,1.6532,114200000.0
2007-08-24 22:14:00,1.6532,1.6533,1.6528,1.6531,132500000.0
2007-08-24 22:15:00,1.6529,1.6531,1.6529,1.6529,20600000.0
2007-08-24 22:16:00,1.6531,1.6531,1.6528,1.6528,79600000.0
2007-08-24 22:17:00,1.6529,1.653,1.6529,1.653,37900000.0
2007-08-24 22:18:00,1.6531,1.6533,1.6528,1.6532,192599998.0
2007-08-24 22:19:00,1.6531,1.6536,1.6531,1.6534,118900000.0
2007-08-24 22:20:00,1.6534,1.6534,1.6531,1.6532,98000000.0
2007-08-24 22:21:00,1.6532,1.6532,1.653,1.6532,143700000.0
2007-08-24 22:22:00,1.6532,1.6532,1.6531,1.6531,96500000.0
2007-08-24 22:23:00,1.6531,1.6531,1.6531,1.6531,9500000.0
2007-08-24 22:24:00,1.6529,1.653,1.6527,1.653,182799999.0
2007-08-24 22:25:00,1.653,1.653,1.653,1.653,23200000.0
2007-08-24 22:26:00,1.6529,1.6531,1.6529,1.653,112200000.0
2007-08-24 22:27:00,1.6528,1.6532,1.6528,1.6531,221099997.0
2007-08-24 22:28:00,1.653,1.6532,1.6529,1.6531,142300000.0
2007-08-24 22:29:00,1.653,1.6531,1.6525,1.653,197400001.0
2007-08-24 22:30:00,1.6529,1.653,1.6525,1.6526,114800000.0
2007-08-24 22:31:00,1.6525,1.6528,1.6525,1.6527,180900000.0
2007-08-24 22:32:00,1.6527,1.6527,1.6525,1.6527,120800000.0
2007-08-24 22:33:00,1.6527,1.6528,1.6525,1.6527,71900000.0
2007-08-24 22:34:00,1.6527,1.653,1.6526,1.6528,210900000.0
2007-08-24 22:35:00,1.6528,1.6528,1.6528,1.6528,22900000.0
2007-08-24 22:36:00,1.6528,1.6529,1.6526,1.6528,105200000.0
2007-08-24 22:37:00,1.6529,1.6529,1.6525,1.6527,101900000.0
2007-08-24 22:38:00,1.6526,1.6528,1.6526,1.6528,52800000.0
2007-08-24 22:39:00,1.6528,1.6529,1.6524,1.6525,67600000.0
2007-08-24 22:40:00,1.6525,1.6526,1.6521,1.6523,76000000.0
2007-08-24 22:41:00,1.6523,1.6525,1.6522,1.6525,202000000.0
2007-08-24 22:42:00,1.6524,1.6529,1.6523,1.6528,208700001.0
2007-08-24 22:43:00,1.6528,1.6528,1.6521,1.6525,294200000.0
2007-08-24 22:44:00,1.6525,1.6527,1.6524,1.6526,83500000.0
2007-08-24 22:45:00,1.6525,1.6526,1.6523,1.6523,117600000.0
2007-08-24 22:46:00,1.6524,1.6524,1.6521,1.6524,118100000.0
2007-08-24 22:47:00,1.6524,1.6527,1.6522,1.6522,131000000.0
2007-08-24 22:48:00,1.6522,1.6523,1.6519,1.6523,156200000.0
2007-08-24 22:49:00,1.6523,1.6524,1.6519,1.6523,167700000.0
2007-08-24 22:50:00,1.6523,1.6523,1.6519,1.6521,53900000.0
2007-08-24 22:51:00,1.6523,1.6524,1.6521,1.6524,108100000.0
2007-08-24 22:52:00,1.6522,1.6524,1.6522,1.6524,29300000.0
2007-08-24 22:53:00,1.6524,1.6533,1.6523,1.653,360800000.0
2007-08-24 22:54:00,1.6529,1.6531,1.6524,1.65245,198600000.0
2007-08-24 22:55:00,1.6525,1.6529,1.6524,1.6527,204900000.0
2007-08-24 22:56:00,1.6527,1.653,1.6527,1.653,69200000.0
2007-08-24 22:57:00,1.653,1.653,1.6528,1.6528,71400000.0
2007-08-24 22:58:00,1.6528,1.6528,1.6525,1.6527,164500000.0
2007-08-24 22:59:00,1.6528,1.6528,1.6523,1.6526,75700000.0
2007-08-27 00:00:00,1.6513,1.6513,1.6513,1.6513,82100000.0
2007-08-27 00:01:00,1.6514,1.6516,1.6514,1.6514,82100000.0
2007-08-27 00:02:00,1.6516,1.6516,1.6516,1.6516,82100000.0
2007-08-27 00:03:00,1.6515,1.6516,1.6514,1.6515,82100000.0
2007-08-27 00:04:00,1.6514,1.6514,1.6512,1.6514,82100000.0
2007-08-27 00:06:00,1.6518,1.6518,1.6513,1.6516,82100000.0
2007-08-27 00:07:00,1.6514,1.6518,1.6514,1.6518,82100000.0
2007-08-27 00:08:00,1.6518,1.6521,1.6516,1.6518,82100000.0
2007-08-27 00:09:00,1.6518,1.6519,1.6518,1.6519,21600000.0
2007-08-27 00:10:00,1.6518,1.6518,1.6513,1.6513,47600000.0
2007-08-27 00:11:00,1.6513,1.6513,1.651,1.651,46200000.0
2007-08-27 00:12:00,1.6513,1.6513,1.6513,1.6513,1600000.0
2007-08-27 00:13:00,1.6513,1.6513,1.651,1.651,45700000.0
2007-08-27 00:14:00,1.6508,1.6509,1.6507,1.6507,15300000.0
2007-08-27 00:15:00,1.6507,1.6508,1.6505,1.6506,27800000.0
2007-08-27 00:16:00,1.6505,1.6506,1.6502,1.6504,20500000.0
2007-08-27 00:17:00,1.6506,1.6506,1.6505,1.6505,4900000.0
2007-08-27 00:18:00,1.6504,1.6504,1.65,1.6501,66300000.0
2007-08-27 00:20:00,1.6501,1.6501,1.65,1.65,5600000.0
2007-08-27 00:22:00,1.6501,1.6501,1.6495,1.6495,33300000.0
2007-08-27 00:23:00,1.6494,1.6496,1.6487,1.6487,17900000.0
2007-08-27 00:24:00,1.6489,1.6491,1.6482,1.6488,32000000.0
2007-08-27 00:25:00,1.6485,1.6487,1.6485,1.6487,9600000.0
2007-08-27 00:26:00,1.6487,1.6488,1.648,1.6487,33600000.0
2007-08-27 00:27:00,1.6488,1.6491,1.6485,1.649,66100000.0
2007-08-27 00:28:00,1.649,1.649,1.6481,1.6481,63500000.0
2007-08-27 00:29:00,1.6482,1.6483,1.6481,1.6481,27500000.0
2007-08-27 00:30:00,1.6482,1.6486,1.648,1.6484,74100000.0
2007-08-27 00:31:00,1.6485,1.6486,1.6483,1.6486,19800000.0
2007-08-27 00:32:00,1.6487,1.6487,1.648,1.6483,42900000.0
2007-08-27 00:33:00,1.6482,1.6486,1.6482,1.6484,54700000.0
2007-08-27 00:34:00,1.6485,1.649,1.6484,1.6489,84700000.0
2007-08-27 00:35:00,1.649,1.649,1.6484,1.6484,32100000.0
2007-08-27 00:36:00,1.6484,1.6484,1.6483,1.6483,3200000.0
2007-08-27 00:37:00,1.6484,1.6489,1.6484,1.6486,50600000.0
2007-08-27 00:38:00,1.6486,1.6489,1.6485,1.6485,54700000.0
2007-08-27 00:39:00,1.6484,1.6486,1.6482,1.6483,41300000.0
2007-08-27 00:40:00,1.6481,1.6481,1.6471,1.6473,69900000.0
2007-08-27 00:41:00,1.6475,1.6478,1.6473,1.6477,64000000.0
2007-08-27 00:42:00,1.6476,1.6482,1.6475,1.6482,44800000.0
2007-08-27 00:43:00,1.648,1.6484,1.648,1.6484,57600000.0
2007-08-27 00:44:00,1.6485,1.6492,1.6483,1.6488,48500000.0
2007-08-27 00:45:00,1.6489,1.6492,1.6489,1.6492,43100000.0
2007-08-27 00:46:00,1.6492,1.6495,1.6492,1.6494,28900000.0
2007-08-27 00:47:00,1.6493,1.6496,1.6491,1.6494,40600000.0
2007-08-27 00:48:00,1.6491,1.6494,1.649,1.6493,41700000.0
2007-08-27 00:49:00,1.6492,1.65,1.6492,1.6496,64000000.0
2007-08-27 00:50:00,1.6497,1.6498,1.6492,1.6492,132700000.0
2007-08-27 00:51:00,1.6491,1.6494,1.6491,1.6494,39400000.0
2007-08-27 00:52:00,1.6493,1.6493,1.6492,1.6492,11200000.0
2007-08-27 00:53:00,1.6491,1.6491,1.6487,1.649,67900000.0
2007-08-27 00:54:00,1.6492,1.6492,1.649,1.6492,82300000.0
2007-08-27 00:55:00,1.6491,1.6492,1.6489,1.6492,23100000.0
2007-08-27 00:56:00,1.6492,1.6492,1.6486,1.6487,130800000.0
2007-08-27 00:57:00,1.6488,1.6488,1.6479,1.6479,116200000.0
2007-08-27 00:58:00,1.648,1.6482,1.6479,1.6479,98700000.0
2007-08-27 00:59:00,1.6482,1.6489,1.6482,1.6486,70700000.0
2007-08-27 01:00:00,1.6486,1.6489,1.6484,1.6485,78600000.0
2007-08-27 01:01:00,1.6486,1.6489,1.6485,1.6488,70200000.0
2007-08-27 01:02:00,1.6489,1.6492,1.6487,1.6488,113400000.0
2007-08-27 01:03:00,1.6487,1.6489,1.6486,1.6488,23900000.0
2007-08-27 01:04:00,1.6487,1.649,1.6487,1.6487,22700000.0
2007-08-27 01:05:00,1.6488,1.6491,1.6484,1.6486,106300000.0
2007-08-27 01:06:00,1.6484,1.6484,1.6477,1.6477,116300000.0
2007-08-27 01:07:00,1.648,1.649,1.6478,1.6488,189600000.0
2007-08-27 01:08:00,1.6488,1.6492,1.6487,1.6492,375700000.0
2007-08-27 01:09:00,1.6492,1.6492,1.6484,1.649,155700000.0
2007-08-27 01:10:00,1.64895,1.649,1.6483,1.6488,81100000.0
2007-08-27 01:11:00,1.6486,1.6487,1.648,1.6484,153500000.0
2007-08-27 01:12:00,1.6483,1.6486,1.648,1.6484,165400000.0
2007-08-27 01:13:00,1.6483,1.6488,1.6482,1.6485,64800000.0
2007-08-27 01:14:00,1.6483,1.649,1.6483,1.6487,167300000.0
2007-08-27 01:15:00,1.6485,1.6488,1.6484,1.6484,65500000.0
2007-08-27 01:16:00,1.6486,1.6486,1.6484,1.6484,24600000.0
2007-08-27 01:17:00,1.6484,1.6486,1.6482,1.6485,113000000.0
2007-08-27 01:18:00,1.6483,1.6485,1.648,1.6484,91900000.0
2007-08-27 01:19:00,1.6485,1.6488,1.6483,1.6488,42900000.0
2007-08-27 01:20:00,1.6486,1.6497,1.6486,1.6497,140900000.0
2007-08-27 01:21:00,1.6497,1.65,1.6493,1.6499,49500000.0
2007-08-27 01:22:00,1.6499,1.6499,1.6496,1.6497,71800000.0
2007-08-27 01:23:00,1.6497,1.6498,1.649,1.649,140700000.0
2007-08-27 01:24:00,1.64895,1.6492,1.6488,1.6491,97500000.0
2007-08-27 01:25:00,1.64915,1.6493,1.6486,1.6488,218200000.0
2007-08-27 01:26:00,1.6488,1.6495,1.6488,1.64945,153100000.0
2007-08-27 01:27:00,1.64935,1.6497,1.6489,1.6489,126400000.0
2007-08-27 01:28:00,1.64905,1.64945,1.6489,1.6491,106200000.0
2007-08-27 01:29:00,1.6491,1.6492,1.6485,1.6485,93600000.0
2007-08-27 01:30:00,1.6484,1.6489,1.6483,1.6488,82800000.0
2007-08-27 01:31:00,1.6488,1.6489,1.6485,1.6488,45400000.0
2007-08-27 01:32:00,1.6487,1.6491,1.6487,1.649,92400000.0
2007-08-27 01:33:00,1.6489,1.6489,1.6489,1.6489,2400000.0
2007-08-27 01:34:00,1.6489,1.649,1.6488,1.6488,35900000.0
2007-08-27 01:35:00,1.6488,1.649,1.6487,1.649,102600000.0
2007-08-27 01:36:00,1.649,1.649,1.6486,1.6489,42200000.0
2007-08-27 01:37:00,1.6489,1.6489,1.6484,1.6484,28800000.0
2007-08-27 01:38:00,1.6484,1.6485,1.6482,1.6484,92400000.0
2007-08-27 01:39:00,1.6482,1.6484,1.647,1.6471,174500000.0
2007-08-27 01:40:00,1.6471,1.6473,1.64705,1.6471,134200000.0
2007-08-27 01:41:00,1.6471,1.6472,1.6465,1.6467,152200000.0
2007-08-27 01:42:00,1.6466,1.6467,1.6462,1.6465,186500000.0
2007-08-27 01:43:00,1.6466,1.6467,1.64615,1.6464,155800000.0
2007-08-27 01:44:00,1.64635,1.6465,1.6459,1.64625,146800000.0
2007-08-27 01:45:00,1.646,1.64655,1.646,1.64655,167000000.0
2007-08-27 01:46:00,1.64645,1.6467,1.6461,1.6466,130800000.0
2007-08-27 01:47:00,1.6464,1.6465,1.6463,1.6465,24700000.0
2007-08-27 01:48:00,1.6465,1.6465,1.6457,1.6457,193200000.0
2007-08-27 01:49:00,1.6454,1.6458,1.6451,1.6454,238300000.0
2007-08-27 01:50:00,1.6454,1.6456,1.6451,1.64535,152500000.0
2007-08-27 01:51:00,1.6452,1.6458,1.6452,1.6457,186900000.0
2007-08-27 01:52:00,1.6457,1.6462,1.6454,1.6456,230800000.0
2007-08-27 01:53:00,1.6453,1.6463,1.6453,1.6461,273300000.0
2007-08-27 01:54:00,1.6461,1.6464,1.6458,1.6461,270700000.0
2007-08-27 01:55:00,1.646,1.6464,1.6455,1.64575,429999999.0
2007-08-27 01:56:00,1.64575,1.6465,1.64575,1.6464,158200000.0
2007-08-27 01:57:00,1.6464,1.6464,1.6464,1.6464,4800000.0
2007-08-27 01:58:00,1.64645,1.6465,1.6462,1.6462,44700000.0
2007-08-27 01:59:00,1.646,1.6465,1.646,1.6464,273100000.0
2007-08-27 02:00:00,1.6463,1.6464,1.6462,1.6463,55000000.0
2007-08-27 02:01:00,1.6463,1.6466,1.6462,1.6464,142000000.0
2007-08-27 02:02:00,1.6464,1.6464,1.6462,1.6462,79700000.0
2007-08-27 02:03:00,1.6462,1.6465,1.6461,1.6461,283600000.0
2007-08-27 02:04:00,1.6464,1.6465,1.6461,1.6464,158000000.0
2007-08-27 02:05:00,1.6464,1.6468,1.64635,1.6468,158700000.0
2007-08-27 02:06:00,1.6468,1.6471,1.6466,1.647,277600000.0
2007-08-27 02:07:00,1.647,1.6471,1.6467,1.6469,336100000.0
2007-08-27 02:08:00,1.6468,1.6472,1.6468,1.6471,134700000.0
2007-08-27 02:09:00,1.6471,1.6472,1.64685,1.647,219600000.0
2007-08-27 02:10:00,1.6471,1.6471,1.6469,1.6471,44000000.0
2007-08-27 02:11:00,1.647,1.647,1.6467,1.6469,134500000.0
2007-08-27 02:12:00,1.6469,1.6471,1.6467,1.6467,339500000.0
2007-08-27 02:13:00,1.6471,1.6475,1.647,1.6474,268500000.0
2007-08-27 02:14:00,1.6475,1.6475,1.6466,1.64715,422600000.0
2007-08-27 02:15:00,1.6473,1.6473,1.6469,1.647,225500000.0
2007-08-27 02:16:00,1.6471,1.6473,1.6469,1.6472,293000000.0
2007-08-27 02:17:00,1.6472,1.6475,1.6472,1.6474,124100000.0
2007-08-27 02:18:00,1.6474,1.6474,1.647,1.6471,140200000.0
2007-08-27 02:19:00,1.647,1.647,1.6463,1.6463,114500000.0
2007-08-27 02:20:00,1.6463,1.6465,1.6458,1.6459,195100000.0
2007-08-27 02:21:00,1.6458,1.6461,1.6457,1.646,178900000.0
2007-08-27 02:22:00,1.6461,1.6463,1.646,1.6463,262200000.0
2007-08-27 02:23:00,1.6463,1.6466,1.6463,1.6465,223599999.0
2007-08-27 02:24:00,1.6465,1.6466,1.6462,1.6464,172200001.0
2007-08-27 02:25:00,1.6464,1.6467,1.6464,1.6466,117000000.0
2007-08-27 02:26:00,1.6466,1.6468,1.6463,1.6463,189600000.0
2007-08-27 02:27:00,1.6463,1.6464,1.646,1.646,62400001.0
2007-08-27 02:28:00,1.646,1.6463,1.646,1.6463,88800000.0
2007-08-27 02:29:00,1.6463,1.6464,1.6458,1.6458,153500001.0
2007-08-27 02:30:00,1.6458,1.6462,1.6456,1.6461,306899998.0
2007-08-27 02:31:00,1.6461,1.6463,1.6458,1.6463,312999998.0
2007-08-27 02:32:00,1.6462,1.6466,1.6461,1.6464,156600000.0
2007-08-27 02:33:00,1.6464,1.6466,1.64615,1.6463,279700000.0
2007-08-27 02:34:00,1.6464,1.6465,1.6461,1.6463,134700000.0
2007-08-27 02:35:00,1.6461,1.6467,1.6461,1.6466,362799999.0
2007-08-27 02:36:00,1.6467,1.6468,1.6461,1.6463,215200000.0
2007-08-27 02:37:00,1.6463,1.6464,1.646,1.6464,338900000.0
2007-08-27 02:38:00,1.6464,1.6464,1.6461,1.6463,100800000.0
2007-08-27 02:39:00,1.6463,1.6468,1.6461,1.6465,118200000.0
2007-08-27 02:40:00,1.6465,1.6467,1.6465,1.6467,166800000.0
2007-08-27 02:41:00,1.6466,1.6468,1.6465,1.6466,285000000.0
2007-08-27 02:42:00,1.6465,1.6472,1.6463,1.6469,549499999.0
2007-08-27 02:43:00,1.647,1.6472,1.6468,1.647,236800000.0
2007-08-27 02:44:00,1.6469,1.6471,1.6468,1.6471,140000000.0
2007-08-27 02:45:00,1.64705,1.6472,1.6465,1.64665,292500000.0
2007-08-27 02:46:00,1.6466,1.6467,1.6463,1.6466,279000000.0
2007-08-27 02:47:00,1.6466,1.6468,1.6465,1.6466,160000000.0
2007-08-27 02:48:00,1.6466,1.647,1.6465,1.6469,209000000.0
2007-08-27 02:49:00,1.6469,1.647,1.6467,1.6468,75200000.0
2007-08-27 02:50:00,1.6468,1.6471,1.64665,1.64665,118500000.0
2007-08-27 02:51:00,1.64665,1.6468,1.6465,1.6466,194200001.0
2007-08-27 02:52:00,1.6468,1.6469,1.6465,1.6469,190700000.0
2007-08-27 02:53:00,1.6469,1.6474,1.6466,1.64725,349000000.0
2007-08-27 02:54:00,1.6472,1.6475,1.647,1.64705,291500000.0
2007-08-27 02:55:00,1.6468,1.6474,1.6468,1.647,298900000.0
2007-08-27 02:56:00,1.647,1.647,1.647,1.647,44800000.0
2007-08-27 02:57:00,1.647,1.6472,1.6467,1.647,198800001.0
2007-08-27 02:58:00,1.647,1.6471,1.64685,1.64685,94400000.0
2007-08-27 02:59:00,1.6469,1.6472,1.6468,1.6472,195200000.0
2007-08-27 03:00:00,1.6472,1.6473,1.6471,1.6471,85400000.0
2007-08-27 03:01:00,1.6472,1.6475,1.6472,1.6475,255000000.0
2007-08-27 03:02:00,1.64745,1.6475,1.6471,1.64735,233800000.0
2007-08-27 03:03:00,1.64735,1.6488,1.6473,1.6485,477299999.0
2007-08-27 03:04:00,1.6485,1.6485,1.648,1.6482,67200000.0
2007-08-27 03:05:00,1.6479,1.6482,1.6478,1.6478,193900000.0
2007-08-27 03:06:00,1.6478,1.6481,1.6474,1.6479,467399996.0
2007-08-27 03:07:00,1.6479,1.6479,1.6473,1.6479,260200000.0
2007-08-27 03:08:00,1.64785,1.6481,1.6478,1.6481,267000001.0
2007-08-27 03:09:00,1.6481,1.6485,1.6481,1.6483,225600000.0
2007-08-27 03:10:00,1.6483,1.6499,1.6479,1.6496,529100001.0
2007-08-27 03:11:00,1.6496,1.6496,1.6485,1.6486,291500000.0
2007-08-27 03:12:00,1.6486,1.6487,1.6484,1.6487,146100000.0
2007-08-27 03:13:00,1.6487,1.6487,1.6483,1.6483,141200000.0
2007-08-27 03:14:00,1.6482,1.6484,1.648,1.6482,153200000.0
2007-08-27 03:15:00,1.6484,1.649,1.6484,1.6488,109200000.0
2007-08-27 03:16:00,1.6487,1.6493,1.6487,1.649,123000000.0
2007-08-27 03:17:00,1.649,1.6491,1.6484,1.6485,190100000.0
2007-08-27 03:18:00,1.6486,1.6487,1.6484,1.6486,99300000.0
2007-08-27 03:19:00,1.6486,1.649,1.6485,1.649,219600000.0
2007-08-27 03:20:00,1.649,1.649,1.6487,1.6489,107300000.0
2007-08-27 03:21:00,1.649,1.6495,1.6489,1.6495,261900003.0
2007-08-27 03:22:00,1.6495,1.6495,1.6495,1.6495,33600000.0
2007-08-27 03:23:00,1.6495,1.6497,1.6493,1.6496,191800000.0
2007-08-27 03:24:00,1.64955,1.65,1.6495,1.6499,214800000.0
2007-08-27 03:25:00,1.6497,1.6502,1.6497,1.65,122300000.0
2007-08-27 03:26:00,1.65,1.65,1.6497,1.6497,98000000.0
2007-08-27 03:27:00,1.6495,1.6498,1.6494,1.6497,120800000.0
2007-08-27 03:28:00,1.6497,1.6497,1.64955,1.64955,40800000.0
2007-08-27 03:29:00,1.64955,1.6499,1.6493,1.6499,148500000.0
2007-08-27 03:30:00,1.6499,1.6499,1.6495,1.6497,91800000.0
2007-08-27 03:31:00,1.6497,1.6499,1.6495,1.6498,84400000.0
2007-08-27 03:32:00,1.6497,1.6499,1.6497,1.6497,105600001.0
2007-08-27 03:33:00,1.6497,1.6501,1.6496,1.6501,316899998.0
2007-08-27 03:34:00,1.6502,1.6507,1.64995,1.6505,248900001.0
2007-08-27 03:35:00,1.6505,1.6505,1.6497,1.6503,179100001.0
2007-08-27 03:36:00,1.6503,1.6505,1.65015,1.6505,126400000.0
2007-08-27 03:37:00,1.6505,1.6506,1.6503,1.6506,130800000.0
2007-08-27 03:38:00,1.6505,1.6507,1.6503,1.6506,239900000.0
2007-08-27 03:39:00,1.6506,1.6507,1.6505,1.6505,150500004.0
2007-08-27 03:40:00,1.6506,1.6512,1.6506,1.6512,143000000.0
2007-08-27 03:41:00,1.6512,1.6512,1.6506,1.6507,496600000.0
2007-08-27 03:42:00,1.6507,1.6509,1.6504,1.6509,347300002.0
2007-08-27 03:43:00,1.6509,1.6512,1.6504,1.6511,535200000.0
2007-08-27 03:44:00,1.65105,1.6518,1.6507,1.651,627500000.0
2007-08-27 03:45:00,1.651,1.6512,1.6508,1.6509,270900000.0
2007-08-27 03:46:00,1.6506,1.6508,1.6498,1.6498,343100000.0
2007-08-27 03:47:00,1.64985,1.65,1.6491,1.6499,340900000.0
2007-08-27 03:48:00,1.6499,1.65,1.6496,1.6497,146300000.0
2007-08-27 03:49:00,1.6496,1.6505,1.6494,1.65015,324000000.0
2007-08-27 03:50:00,1.6501,1.6503,1.65,1.6503,43600000.0
2007-08-27 03:51:00,1.6503,1.6503,1.65,1.6501,41700000.0
2007-08-27 03:52:00,1.6501,1.6501,1.6497,1.6497,33700000.0
2007-08-27 03:53:00,1.6497,1.6498,1.6493,1.6495,69700000.0
2007-08-27 03:54:00,1.6493,1.6496,1.6491,1.6493,94700000.0
2007-08-27 03:55:00,1.6493,1.6494,1.6489,1.6491,255699999.0
2007-08-27 03:56:00,1.6492,1.6492,1.6487,1.64875,115100001.0
2007-08-27 03:57:00,1.64875,1.649,1.6486,1.6489,228300000.0
2007-08-27 03:58:00,1.6489,1.6491,1.6487,1.649,202100000.0
2007-08-27 03:59:00,1.6491,1.6491,1.6485,1.6488,162900000.0
2007-08-27 04:00:00,1.6488,1.649,1.6487,1.6489,227900000.0
2007-08-27 04:01:00,1.6486,1.6491,1.6486,1.6487,199700000.0
2007-08-27 04:02:00,1.64875,1.6489,1.6485,1.6487,313300000.0
2007-08-27 04:03:00,1.6486,1.6488,1.6481,1.6481,320400000.0
2007-08-27 04:04:00,1.6481,1.6481,1.6474,1.6475,524499999.0
2007-08-27 04:05:00,1.6476,1.6478,1.6473,1.6475,660000000.0
2007-08-27 04:06:00,1.6475,1.6478,1.6475,1.6477,445999999.0
2007-08-27 04:07:00,1.6477,1.648,1.6476,1.6479,373899999.0
2007-08-27 04:08:00,1.6478,1.6483,1.6477,1.6482,453500001.0
2007-08-27 04:09:00,1.6482,1.64845,1.648,1.6483,485100001.0
2007-08-27 04:10:00,1.6483,1.6485,1.6482,1.6482,194200000.0
2007-08-27 04:11:00,1.6482,1.6486,1.6482,1.6483,224300000.0
2007-08-27 04:12:00,1.6483,1.6483,1.6483,1.6483,16800000.0
2007-08-27 04:13:00,1.6483,1.6483,1.648,1.6482,302000000.0
2007-08-27 04:14:00,1.6482,1.6482,1.6481,1.6482,118300000.0
2007-08-27 04:15:00,1.6482,1.6482,1.6479,1.648,428799998.0
2007-08-27 04:16:00,1.6481,1.6481,1.6478,1.6478,291300000.0
2007-08-27 04:17:00,1.6478,1.6478,1.6478,1.6478,74700000.0
2007-08-27 04:18:00,1.6479,1.6481,1.6478,1.648,74300000.0
2007-08-27 04:19:00,1.64805,1.6482,1.648,1.648,84100000.0
2007-08-27 04:20:00,1.64805,1.6482,1.64805,1.6481,48500000.0
2007-08-27 04:21:00,1.6481,1.6481,1.6478,1.648,113700000.0
2007-08-27 04:22:00,1.648,1.6481,1.6478,1.648,134100000.0
2007-08-27 04:23:00,1.648,1.6481,1.6477,1.6479,172499999.0
2007-08-27 04:24:00,1.6479,1.6479,1.6476,1.6478,148199998.0
2007-08-27 04:25:00,1.6478,1.648,1.6475,1.6477,255600000.0
2007-08-27 04:26:00,1.6476,1.6477,1.6473,1.6477,286699997.0
2007-08-27 04:27:00,1.6477,1.6478,1.6476,1.6478,114699999.0
2007-08-27 04:28:00,1.6478,1.6478,1.6474,1.6475,254200000.0
2007-08-27 04:29:00,1.6474,1.6478,1.6474,1.6476,264399996.0
2007-08-27 04:30:00,1.6477,1.6477,1.6469,1.647,175600000.0
2007-08-27 04:31:00,1.647,1.6471,1.6467,1.6467,695799996.0
2007-08-27 04:32:00,1.6467,1.6472,1.6467,1.6472,193900000.0
2007-08-27 04:33:00,1.6472,1.6473,1.6469,1.6472,213300000.0
2007-08-27 04:34:00,1.6473,1.6475,1.64715,1.64725,266400000.0
2007-08-27 04:35:00,1.6474,1.6474,1.6472,1.6472,71999999.0
2007-08-27 04:36:00,1.6472,1.6472,1.647,1.6471,118000000.0
2007-08-27 04:37:00,1.6471,1.6471,1.6465,1.6468,207000000.0
2007-08-27 04:38:00,1.6469,1.6469,1.6466,1.6468,162800000.0
2007-08-27 04:39:00,1.6468,1.647,1.6467,1.647,36000000.0
2007-08-27 04:40:00,1.647,1.6471,1.6465,1.6471,158600000.0
2007-08-27 04:41:00,1.6471,1.6471,1.6468,1.6471,133300000.0
2007-08-27 04:42:00,1.647,1.6473,1.6468,1.647,87500000.0
2007-08-27 04:43:00,1.6471,1.6473,1.647,1.6473,116500000.0
2007-08-27 04:44:00,1.647,1.6473,1.647,1.6473,28200000.0
2007-08-27 04:46:00,1.6471,1.6473,1.6471,1.6473,51700000.0
2007-08-27 04:47:00,1.6473,1.6474,1.6471,1.6471,104200000.0
2007-08-27 04:48:00,1.6471,1.6475,1.6471,1.6473,113200000.0
2007-08-27 04:49:00,1.6474,1.6474,1.6474,1.6474,4800000.0
2007-08-27 04:50:00,1.6474,1.6475,1.6474,1.6475,42400000.0
2007-08-27 04:51:00,1.6475,1.6477,1.6475,1.6476,90600000.0
2007-08-27 04:52:00,1.6475,1.6478,1.6474,1.6478,208699998.0
2007-08-27 04:53:00,1.6478,1.6479,1.6476,1.6479,32400000.0
2007-08-27 04:54:00,1.6479,1.6479,1.6476,1.6478,61700000.0
2007-08-27 04:55:00,1.6477,1.648,1.6476,1.6478,124299999.0
2007-08-27 04:56:00,1.6478,1.6479,1.6477,1.6478,70100000.0
2007-08-27 04:57:00,1.6479,1.6479,1.6478,1.6479,33100000.0
2007-08-27 04:58:00,1.6479,1.6479,1.6479,1.6479,5100000.0
2007-08-27 04:59:00,1.6479,1.648,1.6479,1.648,22900000.0
2007-08-27 05:00:00,1.648,1.648,1.6475,1.6475,142900000.0
2007-08-27 05:01:00,1.6475,1.6475,1.6474,1.6475,25200000.0
2007-08-27 05:02:00,1.6475,1.6475,1.6475,1.6475,6800000.0
2007-08-27 05:03:00,1.6475,1.6476,1.6474,1.64745,130700000.0
2007-08-27 05:04:00,1.6476,1.6477,1.6473,1.6477,293199997.0
2007-08-27 05:05:00,1.64755,1.6477,1.6474,1.6475,179400000.0
2007-08-27 05:06:00,1.6475,1.6478,1.6473,1.6475,291700000.0
2007-08-27 05:07:00,1.6475,1.6476,1.6475,1.6475,36700000.0
2007-08-27 05:08:00,1.6475,1.6477,1.6472,1.6474,303499999.0
2007-08-27 05:09:00,1.6474,1.6475,1.6471,1.6472,118400000.0
2007-08-27 05:10:00,1.6472,1.6472,1.6471,1.6471,31000000.0
2007-08-27 05:11:00,1.64715,1.6473,1.6471,1.6473,66600000.0
2007-08-27 05:12:00,1.6472,1.6472,1.6472,1.6472,9500000.0
2007-08-27 05:13:00,1.6472,1.6473,1.6471,1.6473,40600000.0
2007-08-27 05:14:00,1.6473,1.6474,1.6469,1.6473,153300000.0
2007-08-27 05:15:00,1.6472,1.6472,1.6469,1.6471,175000001.0
2007-08-27 05:16:00,1.6471,1.6471,1.6463,1.6464,225100000.0
2007-08-27 05:17:00,1.64645,1.6466,1.6463,1.6464,61300000.0
2007-08-27 05:18:00,1.6464,1.6468,1.6463,1.6468,101100000.0
2007-08-27 05:19:00,1.6467,1.6472,1.6467,1.64705,331699997.0
2007-08-27 05:20:00,1.6471,1.6471,1.64685,1.6471,113300000.0
2007-08-27 05:21:00,1.6472,1.6472,1.64695,1.64715,76700000.0
2007-08-27 05:23:00,1.6472,1.6472,1.647,1.647,47500000.0
2007-08-27 05:24:00,1.647,1.647,1.6467,1.6469,39300000.0
2007-08-27 05:25:00,1.647,1.647,1.6468,1.6468,38800000.0
2007-08-27 05:26:00,1.6468,1.6472,1.6468,1.6471,56399999.0
2007-08-27 05:27:00,1.6472,1.6474,1.6467,1.6469,256799999.0
2007-08-27 05:28:00,1.6468,1.6468,1.6467,1.6467,19200000.0
2007-08-27 05:29:00,1.6467,1.6467,1.6465,1.6466,19700000.0
2007-08-27 05:30:00,1.6466,1.6469,1.6465,1.6468,49400000.0
2007-08-27 05:32:00,1.6469,1.6471,1.6468,1.647,26300000.0
2007-08-27 05:33:00,1.647,1.6472,1.6467,1.6472,85600000.0
2007-08-27 05:34:00,1.6469,1.6469,1.6469,1.6469,64200000.0
2007-08-27 05:36:00,1.6471,1.6472,1.6468,1.6471,64200000.0
2007-08-27 05:37:00,1.647,1.6472,1.6468,1.6469,79700000.0
2007-08-27 05:38:00,1.6469,1.647,1.6468,1.6469,64000000.0
2007-08-27 05:39:00,1.6469,1.6469,1.6468,1.6468,24000000.0
2007-08-27 05:40:00,1.6468,1.6468,1.6466,1.6466,25800000.0
2007-08-27 05:42:00,1.6466,1.6467,1.64635,1.6465,52000000.0
2007-08-27 05:43:00,1.64655,1.6467,1.6464,1.6464,51600000.0
2007-08-27 05:44:00,1.6464,1.6464,1.6461,1.6463,60000000.0
2007-08-27 05:45:00,1.6463,1.6463,1.6461,1.6463,62500000.0
2007-08-27 05:46:00,1.6463,1.6463,1.6462,1.6462,62400000.0
2007-08-27 05:47:00,1.6462,1.6462,1.6461,1.6461,12800000.0
2007-08-27 05:48:00,1.6461,1.6463,1.6456,1.6459,259700001.0
2007-08-27 05:49:00,1.646,1.646,1.6452,1.6455,268100000.0
2007-08-27 05:50:00,1.6454,1.6457,1.6454,1.6456,84600000.0
2007-08-27 05:51:00,1.64565,1.6459,1.6456,1.6457,88800000.0
2007-08-27 05:52:00,1.6457,1.6457,1.6454,1.6457,18800000.0
2007-08-27 05:53:00,1.6457,1.6457,1.6454,1.6456,22800000.0
2007-08-27 05:54:00,1.6456,1.6458,1.6454,1.6456,66400000.0
2007-08-27 05:55:00,1.6456,1.6457,1.6454,1.6456,90000000.0
2007-08-27 05:56:00,1.6456,1.6457,1.6453,1.6457,73100000.0
2007-08-27 05:57:00,1.6456,1.6461,1.6456,1.6459,70100000.0
2007-08-27 05:58:00,1.6459,1.646,1.6457,1.646,85700000.0
2007-08-27 05:59:00,1.6461,1.6464,1.646,1.6463,90400000.0
2007-08-27 06:00:00,1.6463,1.6464,1.6462,1.6463,86600000.0
2007-08-27 06:01:00,1.64625,1.6465,1.6461,1.6464,180200000.0
2007-08-27 06:02:00,1.64645,1.6466,1.6464,1.6465,71900000.0
2007-08-27 06:03:00,1.6465,1.6467,1.6464,1.64655,167100000.0
2007-08-27 06:04:00,1.6466,1.6481,1.6466,1.64795,448699999.0
2007-08-27 06:05:00,1.64795,1.64795,1.6474,1.6476,127800000.0
2007-08-27 06:06:00,1.6476,1.6476,1.6471,1.6473,137200000.0
2007-08-27 06:07:00,1.6475,1.6477,1.6473,1.6475,41800000.0
2007-08-27 06:08:00,1.6476,1.6477,1.6473,1.6473,53000000.0
2007-08-27 06:09:00,1.6475,1.6476,1.6473,1.6474,101100000.0
2007-08-27 06:10:00,1.6474,1.6474,1.6471,1.6474,100200000.0
2007-08-27 06:11:00,1.6474,1.6474,1.6471,1.6473,38700000.0
2007-08-27 06:12:00,1.6472,1.6474,1.6471,1.6473,120400000.0
2007-08-27 06:13:00,1.6474,1.6474,1.6465,1.6468,214300000.0
2007-08-27 06:14:00,1.6469,1.6474,1.6469,1.6474,85500000.0
2007-08-27 06:15:00,1.6472,1.6475,1.6472,1.6474,175500000.0
2007-08-27 06:16:00,1.64735,1.6474,1.6472,1.64725,69100000.0
2007-08-27 06:17:00,1.6473,1.6473,1.6471,1.6472,33600000.0
2007-08-27 06:18:00,1.6472,1.6472,1.647,1.647,91000000.0
2007-08-27 06:19:00,1.6471,1.6471,1.6471,1.6471,28800000.0
2007-08-27 06:20:00,1.6471,1.6471,1.6468,1.647,212299999.0
2007-08-27 06:21:00,1.647,1.6471,1.647,1.6471,24000000.0
2007-08-27 06:22:00,1.6471,1.6471,1.6469,1.6469,83600000.0
2007-08-27 06:23:00,1.64685,1.6469,1.6467,1.6469,77300000.0
2007-08-27 06:24:00,1.647,1.647,1.6466,1.6468,49000000.0
2007-08-27 06:25:00,1.6468,1.6468,1.6467,1.6467,8400000.0
2007-08-27 06:26:00,1.64665,1.647,1.6465,1.6467,99600000.0
2007-08-27 06:27:00,1.6467,1.64695,1.6465,1.6468,478500000.0
2007-08-27 06:28:00,1.6467,1.6468,1.6465,1.6467,146600000.0
2007-08-27 06:29:00,1.6466,1.6467,1.6463,1.6466,259600000.0
2007-08-27 06:30:00,1.6465,1.6467,1.646,1.6466,163300000.0
2007-08-27 06:31:00,1.6466,1.6471,1.6465,1.6471,182000000.0
2007-08-27 06:32:00,1.64715,1.6475,1.647,1.6471,122100000.0
2007-08-27 06:33:00,1.6471,1.6474,1.647,1.6471,96500001.0
2007-08-27 06:34:00,1.6471,1.6472,1.647,1.6472,37400000.0
2007-08-27 06:35:00,1.647,1.6474,1.647,1.6474,51600000.0
2007-08-27 06:36:00,1.6474,1.6474,1.647,1.6471,62700000.0
2007-08-27 06:37:00,1.6472,1.6474,1.647,1.6471,155199999.0
2007-08-27 06:38:00,1.647,1.6473,1.647,1.6472,69600000.0
2007-08-27 06:39:00,1.6472,1.6475,1.6471,1.6474,169700000.0
2007-08-27 06:40:00,1.6474,1.6474,1.6471,1.6473,134500000.0
2007-08-27 06:41:00,1.6474,1.6474,1.6472,1.6473,163200000.0
2007-08-27 06:42:00,1.64735,1.6474,1.647,1.6474,82400000.0
2007-08-27 06:43:00,1.6474,1.6476,1.6471,1.6473,97600000.0
2007-08-27 06:44:00,1.6473,1.6473,1.647,1.6471,40900000.0
2007-08-27 06:45:00,1.6471,1.6471,1.647,1.647,14400000.0
2007-08-27 06:46:00,1.6471,1.6471,1.647,1.6471,45600000.0
2007-08-27 06:47:00,1.64705,1.6474,1.647,1.6474,36000000.0
2007-08-27 06:48:00,1.6475,1.648,1.6474,1.6478,373600001.0
2007-08-27 06:49:00,1.6478,1.6478,1.6473,1.6475,240700000.0
2007-08-27 06:50:00,1.6475,1.6476,1.6473,1.64735,50500000.0
2007-08-27 06:51:00,1.6474,1.6478,1.6472,1.6476,258900000.0
2007-08-27 06:52:00,1.6476,1.6476,1.6466,1.6466,125700000.0
2007-08-27 06:53:00,1.6466,1.6468,1.6464,1.6466,152400000.0
2007-08-27 06:54:00,1.6467,1.6467,1.6465,1.6466,40800000.0
2007-08-27 06:55:00,1.6466,1.6469,1.6466,1.6469,182200000.0
2007-08-27 06:56:00,1.6469,1.6471,1.6467,1.6471,206200000.0
2007-08-27 06:57:00,1.6472,1.6473,1.6471,1.6473,43200000.0
2007-08-27 06:58:00,1.64725,1.6476,1.6472,1.6476,66800000.0
2007-08-27 06:59:00,1.64755,1.6476,1.6471,1.64735,109700000.0
2007-08-27 07:00:00,1.6475,1.6477,1.6475,1.6476,110600000.0
2007-08-27 07:01:00,1.6475,1.6478,1.6473,1.6474,233099999.0
2007-08-27 07:02:00,1.6474,1.6476,1.6474,1.6475,72000000.0
2007-08-27 07:03:00,1.6475,1.6476,1.6475,1.6475,71200000.0
2007-08-27 07:04:00,1.64755,1.6476,1.6473,1.64735,121600000.0
2007-08-27 07:05:00,1.6473,1.6475,1.64725,1.6474,52800000.0
2007-08-27 07:06:00,1.64735,1.6474,1.6471,1.6473,53000000.0
2007-08-27 07:07:00,1.6473,1.6473,1.647,1.64715,112700000.0
2007-08-27 07:08:00,1.6472,1.6472,1.6468,1.647,55300000.0
2007-08-27 07:09:00,1.64695,1.64695,1.6467,1.6469,52900000.0
2007-08-27 07:10:00,1.6469,1.6469,1.6466,1.6466,75200000.0
2007-08-27 07:11:00,1.6466,1.6468,1.6466,1.6468,54400000.0
2007-08-27 07:12:00,1.6468,1.6468,1.6465,1.6467,57700000.0
2007-08-27 07:13:00,1.6467,1.6467,1.6465,1.6466,30600000.0
2007-08-27 07:15:00,1.64655,1.64655,1.6464,1.6465,38400000.0
2007-08-27 07:16:00,1.6464,1.6467,1.6464,1.6467,65200000.0
2007-08-27 07:17:00,1.6467,1.6467,1.64655,1.64655,23200000.0
2007-08-27 07:18:00,1.6467,1.6467,1.6465,1.6465,54100000.0
2007-08-27 07:19:00,1.6465,1.6465,1.6465,1.6465,4800000.0
2007-08-27 07:20:00,1.6465,1.6465,1.6463,1.6463,16800000.0
2007-08-27 07:21:00,1.6462,1.6466,1.6457,1.6458,228300000.0
2007-08-27 07:22:00,1.6458,1.6459,1.6451,1.6454,154700000.0
2007-08-27 07:23:00,1.6454,1.6455,1.6453,1.6454,47900000.0
2007-08-27 07:24:00,1.6455,1.6456,1.6451,1.6452,103300000.0
2007-08-27 07:25:00,1.6451,1.6453,1.64505,1.6452,166600000.0
2007-08-27 07:26:00,1.6452,1.6453,1.645,1.6451,108100000.0
2007-08-27 07:27:00,1.6452,1.6452,1.6448,1.645,93200000.0
2007-08-27 07:28:00,1.6449,1.6451,1.6448,1.645,140800000.0
2007-08-27 07:29:00,1.645,1.645,1.6445,1.6447,398400000.0
2007-08-27 07:30:00,1.6447,1.6448,1.64455,1.6447,230500000.0
2007-08-27 07:31:00,1.6448,1.6448,1.64465,1.64465,135100000.0
2007-08-27 07:32:00,1.6447,1.6448,1.6445,1.6446,172100000.0
2007-08-27 07:33:00,1.64455,1.6446,1.644,1.6444,264400000.0
2007-08-27 07:34:00,1.6444,1.6449,1.6444,1.6446,241600000.0
2007-08-27 07:35:00,1.6446,1.6447,1.6444,1.6446,41600000.0
2007-08-27 07:36:00,1.6446,1.6447,1.6444,1.6446,140800000.0
2007-08-27 07:37:00,1.64465,1.6447,1.6442,1.6446,182400000.0
2007-08-27 07:38:00,1.6446,1.6446,1.6441,1.6444,314800000.0
2007-08-27 07:39:00,1.64445,1.6445,1.644,1.6442,172800000.0
2007-08-27 07:40:00,1.6442,1.6443,1.6441,1.6442,92800001.0
2007-08-27 07:41:00,1.6443,1.6444,1.6441,1.64435,55600001.0
2007-08-27 07:42:00,1.6444,1.6447,1.6441,1.6446,203700000.0
2007-08-27 07:43:00,1.6445,1.6446,1.64395,1.644,259800000.0
2007-08-27 07:44:00,1.6441,1.6442,1.6438,1.6438,165100000.0
2007-08-27 07:45:00,1.6438,1.6438,1.6432,1.6436,212700000.0
2007-08-27 07:46:00,1.6437,1.6437,1.6435,1.6436,134400000.0
2007-08-27 07:47:00,1.6436,1.6436,1.6426,1.6429,233200000.0
2007-08-27 07:48:00,1.6427,1.6429,1.6424,1.6425,235000000.0
2007-08-27 07:49:00,1.6426,1.6432,1.6423,1.64315,260400000.0
2007-08-27 07:50:00,1.6432,1.6435,1.64305,1.6433,326600000.0
2007-08-27 07:51:00,1.6433,1.6434,1.6432,1.6434,86000000.0
2007-08-27 07:52:00,1.6434,1.6435,1.64305,1.6432,153800000.0
2007-08-27 07:53:00,1.6432,1.6436,1.64305,1.6434,293200000.0
2007-08-27 07:54:00,1.6434,1.6436,1.64275,1.643,370900000.0
2007-08-27 07:55:00,1.6429,1.6436,1.6429,1.6436,219500000.0
2007-08-27 07:56:00,1.6436,1.6437,1.643,1.6433,265500000.0
2007-08-27 07:57:00,1.6434,1.6434,1.6428,1.643,253900002.0
2007-08-27 07:58:00,1.643,1.6432,1.6426,1.6426,353000003.0
2007-08-27 07:59:00,1.6427,1.6428,1.6423,1.6427,370600001.0
2007-08-27 08:00:00,1.6428,1.6428,1.6421,1.6422,405300000.0
2007-08-27 08:01:00,1.6422,1.6424,1.642,1.6424,260400000.0
2007-08-27 08:02:00,1.6424,1.6424,1.6421,1.6421,78700000.0
2007-08-27 08:03:00,1.6421,1.6428,1.6421,1.6427,240000000.0
2007-08-27 08:04:00,1.6427,1.6427,1.6418,1.6419,161600000.0
2007-08-27 08:05:00,1.6419,1.6419,1.64,1.6407,370800000.0
2007-08-27 08:06:00,1.6407,1.6412,1.6407,1.6407,376800000.0
2007-08-27 08:07:00,1.6407,1.6418,1.6407,1.6418,558600002.0
2007-08-27 08:08:00,1.642,1.6422,1.6418,1.6422,199200000.0
2007-08-27 08:09:00,1.64225,1.6426,1.6421,1.6425,469200000.0
2007-08-27 08:10:00,1.6426,1.6427,1.6424,1.6426,152000000.0
2007-08-27 08:11:00,1.6426,1.6427,1.6423,1.6425,285100000.0
2007-08-27 08:12:00,1.64245,1.64245,1.6417,1.6422,229800000.0
2007-08-27 08:13:00,1.642,1.6423,1.6419,1.6423,58500000.0
2007-08-27 08:14:00,1.6423,1.6424,1.6423,1.6424,16800000.0
2007-08-27 08:15:00,1.6422,1.6424,1.6418,1.6421,141600000.0
2007-08-27 08:16:00,1.6418,1.6421,1.6415,1.6419,118400000.0
2007-08-27 08:17:00,1.6419,1.6427,1.6417,1.6424,356800000.0
2007-08-27 08:18:00,1.6424,1.6426,1.6418,1.6419,250200000.0
2007-08-27 08:19:00,1.6419,1.6422,1.6414,1.6416,260000000.0
2007-08-27 08:20:00,1.6416,1.642,1.6415,1.6418,468100001.0
2007-08-27 08:21:00,1.6417,1.642,1.6413,1.6418,462600000.0
2007-08-27 08:22:00,1.6418,1.6426,1.6418,1.6425,236300000.0
2007-08-27 08:23:00,1.6423,1.6427,1.6419,1.642,226000000.0
2007-08-27 08:24:00,1.642,1.6425,1.6419,1.6425,254200000.0
2007-08-27 08:25:00,1.6425,1.6425,1.6418,1.64205,552800001.0
2007-08-27 08:26:00,1.64205,1.6424,1.6413,1.6415,516000000.0
2007-08-27 08:27:00,1.6416,1.6422,1.6414,1.642,407600000.0
2007-08-27 08:28:00,1.642,1.6421,1.6415,1.6416,254000000.0
2007-08-27 08:29:00,1.6416,1.6418,1.6416,1.64175,119200000.0
2007-08-27 08:30:00,1.642,1.642,1.6417,1.6419,233300001.0
2007-08-27 08:31:00,1.6419,1.642,1.6415,1.6416,262000000.0
2007-08-27 08:32:00,1.6416,1.6419,1.6415,1.6417,301200000.0
2007-08-27 08:33:00,1.64185,1.642,1.64185,1.642,93600000.0
2007-08-27 08:34:00,1.642,1.6423,1.64175,1.6423,664000000.0
2007-08-27 08:35:00,1.6422,1.6435,1.6419,1.6423,643800001.0
2007-08-27 08:36:00,1.6423,1.6425,1.6421,1.6421,269300000.0
2007-08-27 08:37:00,1.642,1.6429,1.6419,1.6429,379299997.0
2007-08-27 08:38:00,1.6429,1.6434,1.6423,1.6433,492799997.0
2007-08-27 08:39:00,1.6433,1.6435,1.6431,1.6433,405599998.0
2007-08-27 08:40:00,1.6434,1.6434,1.6428,1.6428,343699997.0
2007-08-27 08:41:00,1.64275,1.6428,1.6421,1.6425,658599998.0
2007-08-27 08:42:00,1.6425,1.6428,1.6422,1.6428,232999998.0
2007-08-27 08:43:00,1.6428,1.6428,1.6425,1.6427,88400000.0
2007-08-27 08:44:00,1.6428,1.6432,1.6427,1.6432,263699999.0
2007-08-27 08:45:00,1.64325,1.6434,1.6429,1.643,241599997.0
2007-08-27 08:46:00,1.64305,1.6433,1.6428,1.6429,264099998.0
2007-08-27 08:47:00,1.64275,1.643,1.64275,1.6429,106400000.0
2007-08-27 08:48:00,1.6429,1.6431,1.6424,1.6425,185600000.0
2007-08-27 08:49:00,1.6425,1.6428,1.6422,1.6428,387199997.0
2007-08-27 08:50:00,1.6427,1.6429,1.6422,1.6426,335199997.0
2007-08-27 08:51:00,1.6427,1.6428,1.6425,1.6427,140000000.0
2007-08-27 08:52:00,1.6427,1.6433,1.6427,1.6432,169600000.0
2007-08-27 08:53:00,1.6431,1.6432,1.643,1.6432,117599999.0
2007-08-27 08:54:00,1.6432,1.6434,1.6426,1.6427,381200001.0
2007-08-27 08:55:00,1.6427,1.6428,1.64245,1.6427,255900001.0
2007-08-27 08:56:00,1.64265,1.6429,1.6426,1.6427,151999999.0
2007-08-27 08:57:00,1.6427,1.6427,1.6424,1.6425,100800000.0
2007-08-27 08:58:00,1.6426,1.6427,1.6424,1.6425,249199998.0
2007-08-27 08:59:00,1.6426,1.6431,1.6425,1.6431,153599998.0
2007-08-27 09:00:00,1.6431,1.6431,1.6424,1.6424,393899998.0
2007-08-27 09:01:00,1.6424,1.6428,1.6423,1.6427,386099997.0
2007-08-27 09:02:00,1.6427,1.6427,1.6425,1.6425,240800000.0
2007-08-27 09:03:00,1.6426,1.643,1.64245,1.6425,269600000.0
2007-08-27 09:04:00,1.6424,1.6427,1.6424,1.6426,187899998.0
2007-08-27 09:05:00,1.6425,1.6426,1.6424,1.6424,50900001.0
2007-08-27 09:06:00,1.6424,1.6427,1.6422,1.6425,257400003.0
2007-08-27 09:07:00,1.6425,1.6425,1.6423,1.6425,166800004.0
2007-08-27 09:08:00,1.6424,1.6426,1.6423,1.6425,128000000.0
2007-08-27 09:09:00,1.6425,1.6425,1.6424,1.6425,74500000.0
2007-08-27 09:10:00,1.6425,1.6425,1.6424,1.6425,72500000.0
2007-08-27 09:11:00,1.6425,1.6426,1.6424,1.6425,223000000.0
2007-08-27 09:12:00,1.6426,1.6426,1.6424,1.6424,79699999.0
2007-08-27 09:13:00,1.6425,1.6425,1.642,1.6421,171999999.0
2007-08-27 09:14:00,1.6421,1.6423,1.6417,1.6421,690300005.0
2007-08-27 09:15:00,1.6423,1.6423,1.642,1.6422,65600000.0
2007-08-27 09:16:00,1.64225,1.6425,1.6422,1.6422,424800000.0
2007-08-27 09:17:00,1.64215,1.6425,1.642,1.6423,293100001.0
2007-08-27 09:18:00,1.6424,1.6425,1.642,1.6421,444700001.0
2007-08-27 09:19:00,1.6421,1.6422,1.6419,1.642,223599997.0
2007-08-27 09:20:00,1.6421,1.6421,1.6415,1.642,394100005.0
2007-08-27 09:21:00,1.642,1.6423,1.6419,1.6421,325200000.0
2007-08-27 09:22:00,1.6422,1.6425,1.6418,1.6421,338400000.0
2007-08-27 09:23:00,1.6421,1.6426,1.6418,1.6426,442600000.0
2007-08-27 09:24:00,1.6426,1.6429,1.6425,1.6427,442000000.0
2007-08-27 09:25:00,1.6427,1.6427,1.6425,1.6426,422800000.0
2007-08-27 09:26:00,1.6426,1.6428,1.6423,1.6426,508400001.0
2007-08-27 09:27:00,1.6425,1.6425,1.6422,1.6422,121600001.0
2007-08-27 09:28:00,1.6422,1.6424,1.6422,1.6424,124800000.0
2007-08-27 09:29:00,1.6424,1.643,1.6424,1.6429,635600010.0
2007-08-27 09:30:00,1.6428,1.6428,1.6419,1.6428,532800000.0
2007-08-27 09:31:00,1.6428,1.6428,1.6424,1.6425,168400002.0
2007-08-27 09:32:00,1.6425,1.6425,1.642,1.6422,493800006.0
2007-08-27 09:33:00,1.6422,1.6424,1.642,1.6421,664999998.0
2007-08-27 09:34:00,1.6422,1.6424,1.642,1.6422,327600000.0
2007-08-27 09:35:00,1.6422,1.6422,1.6422,1.6422,800000.0
2007-08-27 09:36:00,1.6422,1.6422,1.6421,1.6421,31600000.0
2007-08-27 09:37:00,1.6421,1.6423,1.6418,1.6422,422299996.0
2007-08-27 09:38:00,1.6424,1.6424,1.6421,1.6422,164499999.0
2007-08-27 09:39:00,1.6422,1.6422,1.6422,1.6422,20400000.0
2007-08-27 09:40:00,1.6422,1.6427,1.642,1.6424,344399999.0
2007-08-27 09:41:00,1.6424,1.6424,1.6418,1.6418,162400000.0
2007-08-27 09:42:00,1.6418,1.6422,1.6418,1.6422,155000001.0
2007-08-27 09:43:00,1.6422,1.6423,1.6422,1.6423,9600000.0
2007-08-27 09:44:00,1.6423,1.6424,1.6422,1.6424,104800000.0
2007-08-27 09:45:00,1.6424,1.6425,1.6422,1.6422,219800000.0
2007-08-27 09:46:00,1.6421,1.6422,1.6418,1.6421,186100000.0
2007-08-27 09:47:00,1.6421,1.6422,1.642,1.6422,64000000.0
2007-08-27 09:48:00,1.6424,1.6426,1.6419,1.6421,169199999.0
2007-08-27 09:49:00,1.642,1.6423,1.642,1.6421,334899998.0
2007-08-27 09:50:00,1.6421,1.6422,1.6419,1.6419,92600000.0
2007-08-27 09:51:00,1.642,1.6422,1.642,1.6421,68000000.0
2007-08-27 09:52:00,1.6421,1.6421,1.6418,1.6421,230700000.0
2007-08-27 09:53:00,1.642,1.6422,1.6419,1.642,132000000.0
2007-08-27 09:54:00,1.642,1.6422,1.6419,1.6422,204200000.0
2007-08-27 09:55:00,1.6422,1.6423,1.6418,1.6422,123600000.0
2007-08-27 09:56:00,1.6422,1.6423,1.642,1.6421,198000002.0
2007-08-27 09:57:00,1.6422,1.6422,1.642,1.642,184400000.0
2007-08-27 09:58:00,1.642,1.6421,1.6419,1.642,577700001.0
2007-08-27 09:59:00,1.642,1.6422,1.6419,1.642,118400001.0
2007-08-27 10:00:00,1.642,1.6422,1.642,1.642,141700000.0
2007-08-27 10:01:00,1.6419,1.6423,1.6419,1.6423,319900005.0
2007-08-27 10:02:00,1.6423,1.6427,1.6422,1.6424,493300000.0
2007-08-27 10:03:00,1.6424,1.6426,1.6422,1.6425,385100001.0
2007-08-27 10:04:00,1.6425,1.6427,1.6424,1.6424,361999999.0
2007-08-27 10:05:00,1.6424,1.6425,1.6421,1.6421,128700000.0
2007-08-27 10:06:00,1.6421,1.6421,1.64185,1.642,403399997.0
2007-08-27 10:07:00,1.642,1.6421,1.6416,1.6416,569799998.0
2007-08-27 10:08:00,1.6416,1.6417,1.6414,1.6414,324000007.0
2007-08-27 10:09:00,1.6414,1.6416,1.6414,1.6415,283600001.0
2007-08-27 10:10:00,1.6415,1.6417,1.6412,1.6416,405500002.0
2007-08-27 10:11:00,1.6415,1.6416,1.6414,1.6416,249599999.0
2007-08-27 10:12:00,1.6416,1.6418,1.6415,1.6416,320100000.0
2007-08-27 10:13:00,1.6416,1.6416,1.6412,1.6412,396000003.0
2007-08-27 10:14:00,1.6413,1.6415,1.6412,1.6414,187600002.0
2007-08-27 10:15:00,1.6414,1.6415,1.6412,1.6414,416400003.0
2007-08-27 10:16:00,1.6415,1.6415,1.6408,1.6411,366700001.0
2007-08-27 10:17:00,1.6411,1.6413,1.6409,1.6413,461600002.0
2007-08-27 10:18:00,1.6413,1.6414,1.6412,1.6414,217600000.0
2007-08-27 10:19:00,1.6413,1.6418,1.6413,1.6418,232000001.0
2007-08-27 10:20:00,1.6418,1.6419,1.6417,1.6417,509300006.0
2007-08-27 10:21:00,1.6417,1.6419,1.6417,1.6418,344900002.0
2007-08-27 10:22:00,1.6418,1.6419,1.6418,1.6419,149399999.0
2007-08-27 10:23:00,1.6419,1.6419,1.6416,1.6418,313100003.0
2007-08-27 10:24:00,1.6418,1.642,1.6417,1.6419,241000001.0
2007-08-27 10:25:00,1.6418,1.6423,1.6417,1.6421,697200013.0
2007-08-27 10:26:00,1.6421,1.6422,1.6416,1.6418,709099992.0
2007-08-27 10:27:00,1.6417,1.6418,1.6416,1.6417,318999999.0
2007-08-27 10:28:00,1.6417,1.6419,1.6413,1.6419,124000000.0
2007-08-27 10:29:00,1.6419,1.6419,1.6411,1.6415,730400001.0
2007-08-27 10:30:00,1.6415,1.6416,1.641,1.641,231400003.0
2007-08-27 10:31:00,1.6411,1.6412,1.6406,1.6411,401499999.0
2007-08-27 10:32:00,1.6411,1.6411,1.6408,1.6409,326700001.0
2007-08-27 10:34:00,1.641,1.6411,1.6408,1.641,317200003.0
2007-08-27 10:35:00,1.641,1.641,1.6406,1.6407,263400001.0
2007-08-27 10:36:00,1.6406,1.6408,1.6406,1.6406,69600003.0
2007-08-27 10:37:00,1.6408,1.6408,1.6407,1.6407,60099999.0
2007-08-27 10:38:00,1.6408,1.6408,1.6404,1.6404,192400001.0
2007-08-27 10:39:00,1.6404,1.641,1.6404,1.6408,232500000.0
2007-08-27 10:40:00,1.6409,1.6412,1.6406,1.641,229200001.0
2007-08-27 10:41:00,1.6409,1.641,1.6406,1.6406,276199997.0
2007-08-27 10:42:00,1.6405,1.6414,1.6405,1.6414,337599996.0
2007-08-27 10:43:00,1.6414,1.6416,1.6413,1.6413,220000003.0
2007-08-27 10:44:00,1.6414,1.6417,1.6414,1.6416,336399999.0
2007-08-27 10:45:00,1.6416,1.6417,1.6413,1.6415,442600003.0
2007-08-27 10:46:00,1.6415,1.6415,1.6409,1.641,189500000.0
2007-08-27 10:47:00,1.6413,1.6413,1.641,1.6412,167600000.0
2007-08-27 10:48:00,1.6412,1.6412,1.64095,1.641,179100001.0
2007-08-27 10:49:00,1.641,1.6412,1.64095,1.6411,388199998.0
2007-08-27 10:50:00,1.6411,1.6412,1.641,1.6411,251700001.0
2007-08-27 10:51:00,1.6411,1.6414,1.6411,1.6414,328599998.0
2007-08-27 10:52:00,1.6414,1.6417,1.64115,1.6417,222000000.0
2007-08-27 10:53:00,1.6417,1.6417,1.6413,1.6417,331600001.0
2007-08-27 10:54:00,1.6417,1.6419,1.6415,1.6416,393200000.0
2007-08-27 10:55:00,1.6416,1.6416,1.641,1.6412,669499999.0
2007-08-27 10:56:00,1.6411,1.6411,1.6406,1.6406,364100002.0
2007-08-27 10:57:00,1.64065,1.6411,1.64065,1.6411,600800000.0
2007-08-27 10:58:00,1.6411,1.642,1.6411,1.6419,808200009.0
2007-08-27 10:59:00,1.6419,1.6419,1.6414,1.64165,403500000.0
2007-08-27 11:00:00,1.64165,1.6417,1.64145,1.6416,135300000.0
2007-08-27 11:01:00,1.6416,1.6418,1.6413,1.6414,344800001.0
2007-08-27 11:02:00,1.6414,1.6414,1.6409,1.641,348000000.0
2007-08-27 11:03:00,1.6409,1.6416,1.6408,1.6415,267399998.0
2007-08-27 11:04:00,1.64155,1.6421,1.6415,1.6421,221299999.0
2007-08-27 11:05:00,1.6422,1.6424,1.6418,1.6421,414000002.0
2007-08-27 11:06:00,1.6421,1.6421,1.6419,1.6421,57600000.0
2007-08-27 11:07:00,1.6421,1.6421,1.6419,1.6419,67800000.0
2007-08-27 11:08:00,1.6419,1.6421,1.6419,1.6421,79600000.0
2007-08-27 11:09:00,1.6421,1.6421,1.6418,1.6421,105600000.0
2007-08-27 11:10:00,1.6421,1.6422,1.642,1.6421,68000000.0
2007-08-27 11:11:00,1.6422,1.6422,1.642,1.642,116900000.0
2007-08-27 11:12:00,1.642,1.6422,1.642,1.642,72800000.0
2007-08-27 11:13:00,1.6422,1.6422,1.6419,1.642,145000000.0
2007-08-27 11:14:00,1.6421,1.6423,1.6421,1.6423,123200000.0
2007-08-27 11:15:00,1.6423,1.6424,1.6419,1.6423,253200000.0
2007-08-27 11:16:00,1.6423,1.6423,1.642,1.6423,271999999.0
2007-08-27 11:17:00,1.6421,1.6422,1.6421,1.6421,213999999.0
2007-08-27 11:18:00,1.6422,1.6424,1.6422,1.6424,308400000.0
2007-08-27 11:19:00,1.6424,1.6424,1.642,1.6423,201300000.0
2007-08-27 11:20:00,1.6423,1.6423,1.6418,1.6421,290400001.0
2007-08-27 11:21:00,1.64205,1.6422,1.642,1.6422,134900000.0
2007-08-27 11:22:00,1.6422,1.6422,1.6421,1.6421,61200000.0
2007-08-27 11:23:00,1.6421,1.6421,1.6419,1.6419,87200000.0
2007-08-27 11:24:00,1.6419,1.6419,1.6418,1.6419,182299997.0
2007-08-27 11:25:00,1.6419,1.6419,1.6417,1.6417,136500000.0
2007-08-27 11:26:00,1.6417,1.642,1.6413,1.6413,247200000.0
2007-08-27 11:27:00,1.6413,1.6416,1.641,1.6415,685800003.0
2007-08-27 11:28:00,1.6416,1.6416,1.6413,1.6414,189600000.0
2007-08-27 11:29:00,1.6414,1.6417,1.6413,1.6416,259600000.0
2007-08-27 11:30:00,1.6416,1.6416,1.6415,1.6416,80800000.0
2007-08-27 11:31:00,1.6416,1.6416,1.6413,1.6413,126300000.0
2007-08-27 11:32:00,1.6413,1.6413,1.6411,1.6412,361500000.0
2007-08-27 11:33:00,1.6411,1.6411,1.6408,1.6409,95600000.0
2007-08-27 11:36:00,1.6408,1.6411,1.6407,1.6411,456000000.0
2007-08-27 11:37:00,1.6411,1.6415,1.641,1.6415,797200005.0
2007-08-27 11:38:00,1.6414,1.6418,1.6413,1.6417,429300002.0
2007-08-27 11:39:00,1.6417,1.6418,1.6416,1.6417,134800000.0
2007-08-27 11:40:00,1.6417,1.6417,1.6417,1.6417,76000000.0
2007-08-27 11:41:00,1.6417,1.6417,1.6416,1.6416,253599999.0
2007-08-27 11:42:00,1.6416,1.6417,1.6414,1.6417,269600000.0
2007-08-27 11:43:00,1.6417,1.6417,1.64155,1.64155,116399996.0
2007-08-27 11:44:00,1.6417,1.642,1.6415,1.642,358299999.0
2007-08-27 11:45:00,1.642,1.6423,1.6418,1.6423,360300000.0
2007-08-27 11:46:00,1.6424,1.6425,1.6424,1.6424,126400000.0
2007-08-27 11:47:00,1.6424,1.6424,1.6422,1.6422,273300002.0
2007-08-27 11:48:00,1.6422,1.6424,1.6421,1.6422,294399997.0
2007-08-27 11:49:00,1.6422,1.6424,1.64215,1.6423,256999993.0
2007-08-27 11:50:00,1.6423,1.6424,1.6422,1.6424,342900003.0
2007-08-27 11:51:00,1.6424,1.6424,1.6423,1.6423,92399998.0
2007-08-27 11:52:00,1.6424,1.6424,1.6423,1.6423,72400000.0
2007-08-27 11:53:00,1.6423,1.6424,1.6422,1.6422,282400003.0
2007-08-27 11:54:00,1.6422,1.6424,1.6421,1.6421,569300010.0
2007-08-27 11:55:00,1.6422,1.6424,1.6422,1.6422,220800001.0
2007-08-27 11:56:00,1.6422,1.6423,1.6421,1.6422,391800008.0
2007-08-27 11:58:00,1.6424,1.6424,1.6424,1.6424,77600000.0
2007-08-27 11:59:00,1.6426,1.6426,1.6424,1.6424,525600000.0
2007-08-27 12:00:00,1.6424,1.6426,1.6424,1.6424,270800000.0
2007-08-27 12:03:00,1.6424,1.6424,1.6423,1.6423,132000000.0
2007-08-27 12:04:00,1.6423,1.6424,1.6421,1.6421,213300002.0
2007-08-27 12:05:00,1.6422,1.6423,1.6422,1.6422,402299997.0
2007-08-27 12:06:00,1.6423,1.6423,1.6422,1.6422,314799996.0
2007-08-27 12:07:00,1.6422,1.6423,1.6422,1.6422,120400000.0
2007-08-27 12:08:00,1.6422,1.6423,1.6421,1.6421,197600005.0
2007-08-27 12:09:00,1.6421,1.6422,1.6421,1.6421,130399998.0
2007-08-27 12:10:00,1.6421,1.6421,1.6419,1.642,158799998.0
2007-08-27 12:11:00,1.642,1.6421,1.642,1.642,354200003.0
2007-08-27 12:12:00,1.642,1.6424,1.642,1.6422,296000003.0
2007-08-27 12:13:00,1.6424,1.6426,1.6423,1.6423,300300001.0
2007-08-27 12:14:00,1.6423,1.6423,1.642,1.6421,134400000.0
2007-08-27 12:15:00,1.6421,1.6423,1.6419,1.6422,167399999.0
2007-08-27 12:16:00,1.6422,1.6423,1.6421,1.6421,157199997.0
2007-08-27 12:17:00,1.6422,1.6422,1.6418,1.64185,297099998.0
2007-08-27 12:18:00,1.6418,1.6422,1.6418,1.642,394799997.0
2007-08-27 12:19:00,1.642,1.642,1.6416,1.6419,240200002.0
2007-08-27 12:20:00,1.642,1.642,1.6419,1.6419,14400000.0
2007-08-27 12:21:00,1.6419,1.642,1.6419,1.642,71200000.0
2007-08-27 12:22:00,1.642,1.6422,1.642,1.6421,169999997.0
2007-08-27 12:23:00,1.6421,1.6421,1.642,1.642,160799995.0
2007-08-27 12:24:00,1.642,1.642,1.6418,1.6418,186000000.0
2007-08-27 12:25:00,1.6418,1.6418,1.6416,1.6416,105500001.0
2007-08-27 12:26:00,1.6415,1.6418,1.6415,1.6417,114000000.0
2007-08-27 12:27:00,1.6417,1.6418,1.6413,1.6413,341199998.0
2007-08-27 12:28:00,1.6412,1.6419,1.6412,1.6417,226799999.0
2007-08-27 12:29:00,1.64175,1.6422,1.64175,1.6422,352000003.0
2007-08-27 12:30:00,1.6422,1.6425,1.6419,1.6424,500399997.0
2007-08-27 12:31:00,1.6424,1.6425,1.642,1.642,275600000.0
2007-08-27 12:32:00,1.6422,1.6426,1.6422,1.6423,292700001.0
2007-08-27 12:33:00,1.6424,1.6424,1.6421,1.6421,127600001.0
2007-08-27 12:34:00,1.6421,1.6421,1.642,1.642,178000000.0
2007-08-27 12:35:00,1.642,1.6421,1.642,1.6421,67200000.0
2007-08-27 12:36:00,1.6421,1.6421,1.6417,1.6417,144800001.0
2007-08-27 12:37:00,1.6418,1.6424,1.6418,1.6423,176000000.0
2007-08-27 12:38:00,1.6423,1.6424,1.6423,1.6423,140000000.0
2007-08-27 12:39:00,1.6423,1.6423,1.642,1.642,119199998.0
2007-08-27 12:40:00,1.642,1.6423,1.642,1.6422,104799999.0
2007-08-27 12:41:00,1.6423,1.6423,1.6421,1.6421,42800000.0
2007-08-27 12:42:00,1.64205,1.6422,1.6419,1.6421,366200003.0
2007-08-27 12:43:00,1.6421,1.64235,1.6421,1.6421,217600000.0
2007-08-27 12:44:00,1.6421,1.6424,1.6421,1.64235,270899999.0
2007-08-27 12:45:00,1.64235,1.6427,1.64225,1.64245,265099998.0
2007-08-27 12:46:00,1.6424,1.6424,1.6421,1.6423,144600001.0
2007-08-27 12:47:00,1.6423,1.6423,1.6422,1.6422,22000000.0
2007-08-27 12:48:00,1.6422,1.6422,1.6422,1.6422,24400000.0
2007-08-27 12:49:00,1.6422,1.6423,1.6421,1.6422,94400000.0
2007-08-27 12:50:00,1.6421,1.6422,1.642,1.6421,138300000.0
2007-08-27 12:51:00,1.6421,1.6422,1.6421,1.6422,67200000.0
2007-08-27 12:52:00,1.6422,1.6422,1.6421,1.6422,50800000.0
2007-08-27 12:53:00,1.6422,1.6422,1.642,1.642,63600000.0
2007-08-27 12:54:00,1.6421,1.6421,1.6419,1.6421,111600001.0
2007-08-27 12:55:00,1.6421,1.6421,1.64185,1.64185,200100002.0
2007-08-27 12:56:00,1.6421,1.6422,1.6419,1.642,299200004.0
2007-08-27 12:57:00,1.642,1.642,1.6419,1.6419,21200000.0
2007-08-27 12:58:00,1.642,1.6421,1.6419,1.6419,121599999.0
2007-08-27 12:59:00,1.6419,1.6425,1.6418,1.6422,264400000.0
2007-08-27 13:00:00,1.6422,1.6425,1.6422,1.6425,182499998.0
2007-08-27 13:01:00,1.6425,1.6425,1.6423,1.6425,88400000.0
2007-08-27 13:03:00,1.6425,1.6425,1.6423,1.6423,96000000.0
2007-08-27 13:04:00,1.6423,1.6423,1.6416,1.6419,187999999.0
2007-08-27 13:05:00,1.6419,1.6419,1.6417,1.6418,264400000.0
2007-08-27 13:06:00,1.6417,1.6418,1.6413,1.6413,472700004.0
2007-08-27 13:07:00,1.64125,1.6419,1.64125,1.6416,369499999.0
2007-08-27 13:08:00,1.6416,1.6417,1.6413,1.6414,260500004.0
2007-08-27 13:09:00,1.6414,1.6416,1.6414,1.6415,78000000.0
2007-08-27 13:10:00,1.6415,1.6415,1.6414,1.6414,94400000.0
2007-08-27 13:11:00,1.6414,1.6415,1.6412,1.6415,126000000.0
2007-08-27 13:12:00,1.6415,1.6419,1.6415,1.6418,208800000.0
2007-08-27 13:13:00,1.6418,1.642,1.6418,1.6418,331000002.0
2007-08-27 13:14:00,1.6419,1.642,1.6414,1.6414,713100002.0
2007-08-27 13:15:00,1.6415,1.6417,1.6415,1.6415,242400000.0
2007-08-27 13:16:00,1.6415,1.6415,1.6413,1.6415,162800000.0
2007-08-27 13:17:00,1.6415,1.6415,1.6413,1.6413,87899999.0
2007-08-27 13:18:00,1.6414,1.6415,1.6414,1.6415,14000000.0
2007-08-27 13:19:00,1.6414,1.6415,1.6414,1.6415,21600000.0
2007-08-27 13:20:00,1.6415,1.6416,1.6412,1.64135,344800002.0
2007-08-27 13:21:00,1.6415,1.6415,1.6411,1.6413,155200000.0
2007-08-27 13:22:00,1.64135,1.6415,1.6413,1.64135,136400000.0
2007-08-27 13:23:00,1.64135,1.64135,1.6411,1.6411,100800000.0
2007-08-27 13:24:00,1.6412,1.6415,1.6412,1.6413,143200000.0
2007-08-27 13:25:00,1.6413,1.6414,1.6411,1.6413,128800000.0
2007-08-27 13:26:00,1.6412,1.6413,1.6411,1.6411,117600000.0
2007-08-27 13:27:00,1.6412,1.6414,1.6412,1.6412,127999999.0
2007-08-27 13:28:00,1.6413,1.6414,1.6413,1.6413,17600000.0
2007-08-27 13:29:00,1.6414,1.6415,1.6412,1.6414,120800000.0
2007-08-27 13:30:00,1.6414,1.6415,1.6411,1.6412,646300001.0
2007-08-27 13:31:00,1.6413,1.6415,1.6412,1.6412,80400000.0
2007-08-27 13:32:00,1.6411,1.6416,1.6411,1.6416,205700004.0
2007-08-27 13:33:00,1.6416,1.6418,1.6415,1.6417,186399999.0
2007-08-27 13:34:00,1.6417,1.6418,1.6413,1.6416,297099999.0
2007-08-27 13:35:00,1.6416,1.6417,1.64145,1.6417,496600002.0
2007-08-27 13:36:00,1.6417,1.6417,1.64145,1.6416,228300000.0
2007-08-27 13:37:00,1.6416,1.6417,1.6416,1.6416,65200000.0
2007-08-27 13:38:00,1.6416,1.6417,1.6415,1.6416,90800001.0
2007-08-27 13:39:00,1.6416,1.6417,1.6416,1.6417,186000000.0
2007-08-27 13:40:00,1.6417,1.642,1.6416,1.6416,246000000.0
2007-08-27 13:41:00,1.6416,1.6417,1.6416,1.6417,83600000.0
2007-08-27 13:42:00,1.6417,1.6418,1.6416,1.6417,197299999.0
2007-08-27 13:43:00,1.6416,1.6418,1.6415,1.6418,149100000.0
2007-08-27 13:44:00,1.64175,1.6419,1.6416,1.6419,231600000.0
2007-08-27 13:45:00,1.6419,1.6422,1.6419,1.642,151300001.0
2007-08-27 13:46:00,1.642,1.642,1.642,1.642,33700000.0
2007-08-27 13:47:00,1.642,1.642,1.6418,1.642,59900000.0
2007-08-27 13:48:00,1.642,1.6421,1.642,1.642,75600000.0
2007-08-27 13:49:00,1.642,1.642,1.6417,1.6418,80400000.0
2007-08-27 13:50:00,1.6418,1.6421,1.6417,1.6421,186800000.0
2007-08-27 13:51:00,1.642,1.642,1.6418,1.64195,261200001.0
2007-08-27 13:52:00,1.64195,1.6421,1.6418,1.642,322000000.0
2007-08-27 13:53:00,1.6421,1.6423,1.642,1.6421,130000000.0
2007-08-27 13:54:00,1.6421,1.6421,1.6417,1.6418,423900001.0
2007-08-27 13:55:00,1.6419,1.6419,1.6414,1.6417,283900002.0
2007-08-27 13:56:00,1.6417,1.6418,1.6415,1.6418,358400000.0
2007-08-27 13:57:00,1.6417,1.6419,1.6416,1.6418,578400000.0
2007-08-27 13:58:00,1.6417,1.642,1.6415,1.642,714700001.0
2007-08-27 13:59:00,1.6419,1.642,1.6418,1.6419,337400000.0
2007-08-27 14:00:00,1.6418,1.6419,1.6418,1.6419,37200000.0
2007-08-27 14:01:00,1.6419,1.642,1.6417,1.642,272700003.0
2007-08-27 14:02:00,1.642,1.6421,1.6418,1.6419,442399996.0
2007-08-27 14:03:00,1.6419,1.642,1.6418,1.642,218399995.0
2007-08-27 14:04:00,1.642,1.642,1.6419,1.6419,51400000.0
2007-08-27 14:05:00,1.6418,1.642,1.6416,1.6418,333600002.0
2007-08-27 14:06:00,1.6418,1.6418,1.64165,1.6418,136500000.0
2007-08-27 14:07:00,1.6418,1.6418,1.6418,1.6418,3200000.0
2007-08-27 14:08:00,1.6418,1.6419,1.6417,1.6418,184799999.0
2007-08-27 14:09:00,1.6418,1.6418,1.6417,1.6417,4000000.0
2007-08-27 14:10:00,1.6417,1.6417,1.6416,1.6417,30400000.0
2007-08-27 14:11:00,1.6417,1.6419,1.6416,1.6419,86400000.0
2007-08-27 14:12:00,1.6418,1.6419,1.6417,1.6418,252800000.0
2007-08-27 14:13:00,1.6418,1.642,1.6417,1.6419,331199995.0
2007-08-27 14:14:00,1.6419,1.6424,1.6418,1.6424,419999994.0
2007-08-27 14:15:00,1.6424,1.6426,1.6422,1.6422,386399995.0
2007-08-27 14:16:00,1.6422,1.6422,1.6419,1.642,177600000.0
2007-08-27 14:17:00,1.642,1.6421,1.642,1.642,46400000.0
2007-08-27 14:18:00,1.6421,1.6422,1.6419,1.6421,215200000.0
2007-08-27 14:19:00,1.6421,1.6422,1.64185,1.64185,175700000.0
2007-08-27 14:20:00,1.64225,1.6423,1.642,1.6423,395999999.0
2007-08-27 14:21:00,1.6423,1.6424,1.6421,1.6424,119200000.0
2007-08-27 14:22:00,1.6424,1.6426,1.6422,1.6425,312000000.0
2007-08-27 14:23:00,1.6424,1.6427,1.6423,1.64255,400000000.0
2007-08-27 14:24:00,1.64255,1.6439,1.64255,1.6439,502600001.0
2007-08-27 14:25:00,1.6439,1.644,1.643,1.6434,625599994.0
2007-08-27 14:26:00,1.6434,1.6437,1.6432,1.6436,238299996.0
2007-08-27 14:27:00,1.6436,1.6439,1.6436,1.6438,564700003.0
2007-08-27 14:28:00,1.6439,1.6441,1.6436,1.6437,176900000.0
2007-08-27 14:29:00,1.6437,1.6438,1.6436,1.6437,91200000.0
2007-08-27 14:30:00,1.6437,1.6437,1.6436,1.6437,44000000.0
2007-08-27 14:31:00,1.6437,1.6438,1.6436,1.6436,83200000.0
2007-08-27 14:32:00,1.6436,1.6439,1.6436,1.64375,151200000.0
2007-08-27 14:33:00,1.6438,1.644,1.6436,1.644,166400000.0
2007-08-27 14:34:00,1.6439,1.644,1.64365,1.6437,210099998.0
2007-08-27 14:35:00,1.6437,1.6437,1.6434,1.6434,121700002.0
2007-08-27 14:36:00,1.6435,1.6435,1.6431,1.6432,88200001.0
2007-08-27 14:37:00,1.6432,1.6435,1.6432,1.6434,135699999.0
2007-08-27 14:38:00,1.6434,1.6435,1.6434,1.6434,28000000.0
2007-08-27 14:39:00,1.6434,1.6434,1.6433,1.6434,53700000.0
2007-08-27 14:40:00,1.6433,1.6433,1.6433,1.6433,10400000.0
2007-08-27 14:41:00,1.6432,1.6433,1.6431,1.6432,53600000.0
2007-08-27 14:42:00,1.6432,1.6434,1.6431,1.6431,158400000.0
2007-08-27 14:43:00,1.6431,1.6432,1.6431,1.6431,38400000.0
2007-08-27 14:44:00,1.6431,1.6433,1.643,1.6433,119200000.0
2007-08-27 14:45:00,1.6432,1.6434,1.6432,1.6434,63200000.0
2007-08-27 14:46:00,1.6434,1.6435,1.6433,1.6434,74400000.0
2007-08-27 14:47:00,1.6434,1.6435,1.6434,1.6434,27200000.0
2007-08-27 14:49:00,1.6433,1.6434,1.6433,1.6434,54400000.0
2007-08-27 14:50:00,1.6434,1.6434,1.6431,1.6433,79200000.0
2007-08-27 14:51:00,1.6433,1.6433,1.6431,1.6431,24000000.0
2007-08-27 14:52:00,1.6432,1.6432,1.643,1.6431,290600000.0
2007-08-27 14:53:00,1.643,1.6438,1.643,1.6433,464399995.0
2007-08-27 14:54:00,1.6433,1.6436,1.6432,1.6432,730500003.0
2007-08-27 14:55:00,1.6432,1.6434,1.6429,1.6432,914299995.0
2007-08-27 14:56:00,1.6432,1.6437,1.6427,1.6436,755999996.0
2007-08-27 14:57:00,1.6436,1.6439,1.6435,1.6437,426499998.0
2007-08-27 14:58:00,1.6437,1.6439,1.6433,1.6433,314399999.0
2007-08-27 14:59:00,1.6433,1.6438,1.6433,1.6436,383299998.0
2007-08-27 15:00:00,1.6437,1.6442,1.6437,1.6438,489400001.0
2007-08-27 15:01:00,1.64385,1.644,1.64385,1.6439,259900000.0
2007-08-27 15:02:00,1.644,1.6441,1.6438,1.644,189100000.0
2007-08-27 15:03:00,1.6439,1.6439,1.6437,1.6437,38400000.0
2007-08-27 15:04:00,1.6437,1.6438,1.6436,1.6436,68800000.0
2007-08-27 15:05:00,1.6436,1.6437,1.6433,1.6433,191200000.0
2007-08-27 15:06:00,1.6433,1.6435,1.6433,1.6434,190400002.0
2007-08-27 15:07:00,1.6434,1.6436,1.6432,1.6432,149599998.0
2007-08-27 15:08:00,1.6432,1.6433,1.6432,1.6433,139999999.0
2007-08-27 15:09:00,1.6433,1.6435,1.6433,1.6435,81700000.0
2007-08-27 15:10:00,1.6435,1.6435,1.64325,1.64325,331999999.0
2007-08-27 15:11:00,1.64325,1.6435,1.64325,1.6435,156300000.0
2007-08-27 15:12:00,1.6435,1.6435,1.643,1.6431,547199998.0
2007-08-27 15:13:00,1.643,1.6432,1.643,1.6432,228000000.0
2007-08-27 15:14:00,1.6431,1.6432,1.643,1.643,180000000.0
2007-08-27 15:15:00,1.6431,1.6431,1.643,1.6431,172800000.0
2007-08-27 15:16:00,1.643,1.643,1.6426,1.6428,214700001.0
2007-08-27 15:17:00,1.6428,1.6428,1.6421,1.6423,381800000.0
2007-08-27 15:18:00,1.6423,1.6423,1.642,1.6421,238400000.0
2007-08-27 15:19:00,1.6421,1.6422,1.6417,1.6422,306599997.0
2007-08-27 15:20:00,1.6423,1.6423,1.6421,1.6421,31300000.0
2007-08-27 15:21:00,1.6421,1.6421,1.64185,1.64185,66400000.0
2007-08-27 15:22:00,1.6423,1.6424,1.6419,1.6424,111300000.0
2007-08-27 15:23:00,1.6424,1.6428,1.6423,1.6428,175700000.0
2007-08-27 15:24:00,1.6428,1.6428,1.6424,1.6427,304000000.0
2007-08-27 15:25:00,1.6429,1.6434,1.64275,1.6429,184100000.0
2007-08-27 15:26:00,1.64285,1.6429,1.6426,1.6429,213700001.0
2007-08-27 15:27:00,1.6429,1.6432,1.6428,1.643,310399999.0
2007-08-27 15:28:00,1.643,1.6436,1.6429,1.6434,654399998.0
2007-08-27 15:29:00,1.6434,1.64385,1.6434,1.64365,303499997.0
2007-08-27 15:30:00,1.64365,1.64365,1.6434,1.6434,225500000.0
2007-08-27 15:31:00,1.6435,1.6437,1.6433,1.6437,432899998.0
2007-08-27 15:32:00,1.6438,1.644,1.6436,1.6439,718700000.0
2007-08-27 15:33:00,1.6439,1.6441,1.6433,1.6434,184000000.0
2007-08-27 15:34:00,1.6434,1.6436,1.6432,1.6433,268000000.0
2007-08-27 15:35:00,1.6434,1.6434,1.6432,1.6434,292800001.0
2007-08-27 15:36:00,1.6434,1.6434,1.64285,1.6431,558499996.0
2007-08-27 15:37:00,1.6432,1.6435,1.64295,1.6432,210600000.0
2007-08-27 15:38:00,1.6432,1.6434,1.6426,1.64285,480899998.0
2007-08-27 15:39:00,1.643,1.6433,1.64265,1.6429,479699999.0
2007-08-27 15:40:00,1.6429,1.6431,1.6426,1.6431,307000004.0
2007-08-27 15:41:00,1.6431,1.6433,1.6428,1.6433,583199999.0
2007-08-27 15:42:00,1.6433,1.6434,1.64285,1.64285,251000001.0
2007-08-27 15:43:00,1.643,1.643,1.6425,1.6426,251300000.0
2007-08-27 15:44:00,1.6427,1.643,1.6426,1.643,95200000.0
2007-08-27 15:45:00,1.643,1.6435,1.6428,1.6433,562399996.0
2007-08-27 15:46:00,1.6433,1.6434,1.643,1.6433,770400000.0
2007-08-27 15:47:00,1.6434,1.6436,1.6432,1.6433,378300004.0
2007-08-27 15:48:00,1.6434,1.6435,1.6434,1.6435,176300000.0
2007-08-27 15:49:00,1.6435,1.6436,1.6431,1.6431,244000000.0
2007-08-27 15:50:00,1.6431,1.6438,1.6431,1.6437,250800000.0
2007-08-27 15:51:00,1.6438,1.6441,1.6438,1.6438,220800000.0
2007-08-27 15:52:00,1.6438,1.6441,1.6437,1.6439,291300000.0
2007-08-27 15:53:00,1.6439,1.644,1.6437,1.64385,173200000.0
2007-08-27 15:54:00,1.6439,1.6439,1.6434,1.6436,295600001.0
2007-08-27 15:55:00,1.6436,1.6437,1.6433,1.6437,187200000.0
2007-08-27 15:56:00,1.6437,1.6437,1.643,1.643,340000000.0
2007-08-27 15:57:00,1.6431,1.6434,1.6429,1.643,382800000.0
2007-08-27 15:58:00,1.6431,1.6431,1.6427,1.6429,522899999.0
2007-08-27 15:59:00,1.64295,1.64295,1.6425,1.6426,275999999.0
2007-08-27 16:00:00,1.6427,1.6433,1.6423,1.6427,627200002.0
2007-08-27 16:01:00,1.6427,1.643,1.6418,1.6428,586399999.0
2007-08-27 16:02:00,1.6429,1.6436,1.6428,1.6436,374399998.0
2007-08-27 16:03:00,1.6436,1.6437,1.6428,1.643,787200002.0
2007-08-27 16:04:00,1.643,1.6433,1.6427,1.6428,567900003.0
2007-08-27 16:05:00,1.64275,1.6432,1.64275,1.6432,473499998.0
2007-08-27 16:06:00,1.6432,1.6442,1.6432,1.6437,540100001.0
2007-08-27 16:07:00,1.6438,1.6448,1.6437,1.6446,1288300003.0
2007-08-27 16:08:00,1.6446,1.6447,1.6441,1.6444,776699998.0
2007-08-27 16:09:00,1.6445,1.6445,1.6443,1.6443,43300000.0
2007-08-27 16:10:00,1.6442,1.6444,1.644,1.6441,153600000.0
2007-08-27 16:11:00,1.6441,1.6441,1.6438,1.6438,22400000.0
2007-08-27 16:12:00,1.6438,1.644,1.6435,1.6438,102400000.0
2007-08-27 16:13:00,1.644,1.6442,1.6438,1.644,233099999.0
2007-08-27 16:14:00,1.644,1.6444,1.6439,1.6443,236799997.0
2007-08-27 16:15:00,1.6442,1.6443,1.6442,1.6442,62399999.0
2007-08-27 16:16:00,1.6442,1.6447,1.6442,1.6446,169600000.0
2007-08-27 16:17:00,1.6445,1.6448,1.6445,1.6446,178400000.0
2007-08-27 16:18:00,1.6446,1.6447,1.6445,1.6447,120800000.0
2007-08-27 16:19:00,1.6447,1.6448,1.6447,1.6448,56000000.0
2007-08-27 16:20:00,1.6448,1.6448,1.6442,1.6446,314400001.0
2007-08-27 16:21:00,1.6446,1.6447,1.6446,1.6446,180000000.0
2007-08-27 16:22:00,1.6446,1.6448,1.6444,1.64445,270199999.0
2007-08-27 16:23:00,1.6445,1.6445,1.6442,1.6443,303899995.0
2007-08-27 16:24:00,1.6444,1.6445,1.6443,1.6443,234400001.0
2007-08-27 16:25:00,1.6443,1.6444,1.6443,1.6443,95200000.0
2007-08-27 16:26:00,1.6442,1.6443,1.644,1.6443,326400001.0
2007-08-27 16:27:00,1.6443,1.6449,1.6443,1.6449,193600000.0
2007-08-27 16:28:00,1.6449,1.6449,1.6445,1.6447,115700000.0
2007-08-27 16:29:00,1.64455,1.64455,1.64425,1.6444,148799999.0
2007-08-27 16:30:00,1.6446,1.6446,1.6443,1.6443,124700000.0
2007-08-27 16:31:00,1.6443,1.6445,1.6438,1.6441,991999999.0
2007-08-27 16:32:00,1.6441,1.6446,1.644,1.6446,974399999.0
2007-08-27 16:33:00,1.6444,1.6448,1.6443,1.6444,448799996.0
2007-08-27 16:34:00,1.6444,1.6446,1.6441,1.6442,426900000.0
2007-08-27 16:35:00,1.6445,1.6451,1.6442,1.6448,507199999.0
2007-08-27 16:36:00,1.6448,1.6449,1.6444,1.6445,684500003.0
2007-08-27 16:37:00,1.6446,1.6455,1.6444,1.6452,818600000.0
2007-08-27 16:38:00,1.6452,1.6454,1.6449,1.6449,840499996.0
2007-08-27 16:39:00,1.645,1.6454,1.6449,1.6451,692799998.0
2007-08-27 16:40:00,1.6452,1.6455,1.645,1.6455,648400000.0
2007-08-27 16:41:00,1.6455,1.6457,1.6452,1.6456,347899999.0
2007-08-27 16:42:00,1.6456,1.6456,1.6452,1.6452,496800000.0
2007-08-27 16:43:00,1.6452,1.6456,1.64505,1.64535,786399999.0
2007-08-27 16:44:00,1.64535,1.6455,1.645,1.6453,536700001.0
2007-08-27 16:45:00,1.6452,1.6453,1.6448,1.6449,521299998.0
2007-08-27 16:46:00,1.645,1.645,1.6445,1.6449,476800000.0
2007-08-27 16:47:00,1.6449,1.6451,1.6448,1.6449,348699999.0
2007-08-27 16:48:00,1.6449,1.6451,1.6449,1.6451,390399999.0
2007-08-27 16:49:00,1.645,1.6453,1.64465,1.6453,433199995.0
2007-08-27 16:50:00,1.6453,1.6453,1.6449,1.6452,349599997.0
2007-08-27 16:51:00,1.6453,1.6454,1.6451,1.6451,196000000.0
2007-08-27 16:52:00,1.6451,1.6451,1.6446,1.6448,200799999.0
2007-08-27 16:53:00,1.6448,1.6449,1.6446,1.6449,103200000.0
2007-08-27 16:54:00,1.6448,1.6449,1.6447,1.6449,479900007.0
2007-08-27 16:55:00,1.6449,1.6449,1.6443,1.6443,232800001.0
2007-08-27 16:56:00,1.64425,1.64425,1.6437,1.644,377600000.0
2007-08-27 16:57:00,1.644,1.644,1.6436,1.64375,266300000.0
2007-08-27 16:58:00,1.6437,1.6442,1.6437,1.64415,270699999.0
2007-08-27 16:59:00,1.6441,1.6446,1.6438,1.64435,467199999.0
2007-08-27 17:00:00,1.64435,1.6454,1.64435,1.6447,963099998.0
2007-08-27 17:01:00,1.6448,1.645,1.6447,1.6449,334600001.0
2007-08-27 17:02:00,1.6449,1.6453,1.64475,1.6453,231700000.0
2007-08-27 17:03:00,1.6453,1.6453,1.6449,1.645,184000000.0
2007-08-27 17:04:00,1.64495,1.6451,1.6448,1.6449,400000000.0
2007-08-27 17:05:00,1.6449,1.6449,1.6444,1.6447,350400000.0
2007-08-27 17:06:00,1.6447,1.6449,1.6445,1.6446,157600000.0
2007-08-27 17:07:00,1.6446,1.6448,1.6446,1.6448,102400000.0
2007-08-27 17:08:00,1.6448,1.6448,1.6446,1.6448,113600000.0
2007-08-27 17:09:00,1.6448,1.6448,1.6446,1.6448,104200000.0
2007-08-27 17:10:00,1.6448,1.645,1.6447,1.6447,104000000.0
2007-08-27 17:11:00,1.6448,1.6448,1.6446,1.6447,66400000.0
2007-08-27 17:12:00,1.6447,1.6447,1.6445,1.6446,110399999.0
2007-08-27 17:13:00,1.6447,1.6448,1.6446,1.6447,331199998.0
2007-08-27 17:14:00,1.6448,1.6452,1.6447,1.6452,433699997.0
2007-08-27 17:15:00,1.6451,1.6453,1.6448,1.645,827800005.0
2007-08-27 17:16:00,1.645,1.645,1.6447,1.6449,393099997.0
2007-08-27 17:17:00,1.645,1.645,1.6449,1.6449,60800000.0
2007-08-27 17:18:00,1.6449,1.6452,1.6449,1.6451,54400000.0
2007-08-27 17:19:00,1.6452,1.6457,1.6451,1.6457,191200000.0
2007-08-27 17:20:00,1.6457,1.6462,1.6456,1.6462,428200000.0
2007-08-27 17:21:00,1.6463,1.6467,1.6461,1.6467,234399999.0
2007-08-27 17:22:00,1.6467,1.6467,1.6462,1.6464,333799997.0
2007-08-27 17:23:00,1.6464,1.6471,1.6464,1.647,158600000.0
2007-08-27 17:24:00,1.647,1.647,1.6467,1.6468,119100001.0
2007-08-27 17:25:00,1.6468,1.6468,1.6464,1.6465,145100001.0
2007-08-27 17:26:00,1.6465,1.6467,1.6464,1.6467,94400000.0
2007-08-27 17:27:00,1.6467,1.6467,1.64625,1.64625,80499998.0
2007-08-27 17:28:00,1.6463,1.6466,1.6462,1.6465,122400000.0
2007-08-27 17:29:00,1.6465,1.6466,1.6461,1.6466,158400000.0
2007-08-27 17:30:00,1.6465,1.6465,1.646,1.6463,473200001.0
2007-08-27 17:31:00,1.6462,1.6466,1.6461,1.6466,167200000.0
2007-08-27 17:32:00,1.6467,1.647,1.6463,1.647,549599997.0
2007-08-27 17:33:00,1.647,1.647,1.6469,1.647,7200000.0
2007-08-27 17:34:00,1.6469,1.6471,1.6468,1.647,60000000.0
2007-08-27 17:35:00,1.647,1.6471,1.6467,1.64675,318400000.0
2007-08-27 17:36:00,1.6468,1.6471,1.6468,1.6468,171300000.0
2007-08-27 17:37:00,1.6469,1.6469,1.6466,1.6468,344799997.0
2007-08-27 17:38:00,1.6469,1.6472,1.6469,1.6471,109000000.0
2007-08-27 17:39:00,1.6471,1.6472,1.647,1.6472,85199997.0
2007-08-27 17:40:00,1.6472,1.6472,1.647,1.6471,32000000.0
2007-08-27 17:41:00,1.6471,1.6471,1.647,1.647,6400000.0
2007-08-27 17:43:00,1.647,1.6471,1.6467,1.6467,52800000.0
2007-08-27 17:44:00,1.6467,1.6467,1.6465,1.6467,22400000.0
2007-08-27 17:45:00,1.6467,1.6467,1.6467,1.6467,46400000.0
2007-08-27 17:46:00,1.6468,1.6471,1.6467,1.6468,158400000.0
2007-08-27 17:47:00,1.647,1.6472,1.6469,1.647,133300000.0
2007-08-27 17:48:00,1.6471,1.6472,1.6469,1.6471,186200000.0
2007-08-27 17:49:00,1.6471,1.6471,1.6467,1.6469,143200000.0
2007-08-27 17:50:00,1.64685,1.647,1.6467,1.6468,162199999.0
2007-08-27 17:51:00,1.64675,1.6468,1.6466,1.6468,277000003.0
2007-08-27 17:52:00,1.6468,1.6468,1.6465,1.6468,263100001.0
2007-08-27 17:53:00,1.6468,1.6469,1.6465,1.6465,171200000.0
2007-08-27 17:54:00,1.6465,1.6466,1.6464,1.6464,40800000.0
2007-08-27 17:55:00,1.6465,1.6465,1.6459,1.6459,73600000.0
2007-08-27 17:56:00,1.6459,1.6463,1.6459,1.6461,143200000.0
2007-08-27 17:57:00,1.6461,1.6462,1.6458,1.6458,144000000.0
2007-08-27 17:58:00,1.6458,1.6459,1.6458,1.6459,187200000.0
2007-08-27 17:59:00,1.6459,1.6462,1.6459,1.646,524000000.0
2007-08-27 18:00:00,1.646,1.6463,1.646,1.64625,128000000.0
2007-08-27 18:01:00,1.6463,1.6464,1.6462,1.6463,284400000.0
2007-08-27 18:02:00,1.6463,1.6463,1.6461,1.6462,125900002.0
2007-08-27 18:03:00,1.64615,1.6463,1.646,1.6461,156700000.0
2007-08-27 18:04:00,1.6461,1.6462,1.6458,1.6462,504199995.0
2007-08-27 18:05:00,1.6461,1.6461,1.64575,1.6458,87200000.0
2007-08-27 18:06:00,1.6459,1.6461,1.64585,1.6461,32200000.0
2007-08-27 18:07:00,1.6461,1.6463,1.6461,1.6462,218300000.0
2007-08-27 18:08:00,1.6463,1.6472,1.6463,1.6471,236000000.0
2007-08-27 18:09:00,1.6471,1.6472,1.64695,1.64695,144999999.0
2007-08-27 18:10:00,1.647,1.6472,1.647,1.6471,141300000.0
2007-08-27 18:11:00,1.6471,1.6472,1.6468,1.6468,183299999.0
2007-08-27 18:12:00,1.6469,1.6469,1.6468,1.6468,172800001.0
2007-08-27 18:13:00,1.6469,1.6469,1.6469,1.6469,52000000.0
2007-08-27 18:14:00,1.6469,1.647,1.6468,1.6468,221600000.0
2007-08-27 18:15:00,1.6468,1.6468,1.6462,1.6462,139200000.0
2007-08-27 18:16:00,1.6462,1.6465,1.6453,1.6454,424799999.0
2007-08-27 18:17:00,1.6454,1.6463,1.6454,1.6461,281600000.0
2007-08-27 18:18:00,1.6461,1.6462,1.646,1.646,137600000.0
2007-08-27 18:19:00,1.646,1.6461,1.646,1.6461,85600000.0
2007-08-27 18:20:00,1.646,1.6461,1.6456,1.6458,347200001.0
2007-08-27 18:21:00,1.6458,1.6459,1.6458,1.6459,46800000.0
2007-08-27 18:23:00,1.646,1.646,1.6457,1.6458,252800000.0
2007-08-27 18:24:00,1.6458,1.646,1.6457,1.646,205300002.0
2007-08-27 18:25:00,1.646,1.646,1.6457,1.64585,203600003.0
2007-08-27 18:26:00,1.6459,1.646,1.6459,1.6459,31200000.0
2007-08-27 18:27:00,1.64585,1.6461,1.6458,1.6459,147200000.0
2007-08-27 18:28:00,1.6459,1.646,1.6457,1.6458,105600000.0
2007-08-27 18:30:00,1.646,1.6462,1.6459,1.6462,85600000.0
2007-08-27 18:31:00,1.6463,1.6466,1.64625,1.6465,83000000.0
2007-08-27 18:32:00,1.6467,1.6475,1.6466,1.6471,338099994.0
2007-08-27 18:33:00,1.6472,1.6473,1.647,1.6471,137600000.0
2007-08-27 18:34:00,1.6473,1.6474,1.6472,1.6473,53400000.0
2007-08-27 18:35:00,1.6473,1.6474,1.6469,1.647,303399995.0
2007-08-27 18:36:00,1.647,1.6472,1.6469,1.647,147899999.0
2007-08-27 18:37:00,1.647,1.6471,1.6467,1.647,331399999.0
2007-08-27 18:38:00,1.647,1.647,1.6467,1.647,136799999.0
2007-08-27 18:39:00,1.6469,1.647,1.6466,1.6466,248800001.0
2007-08-27 18:40:00,1.6468,1.6469,1.6467,1.6468,60600001.0
2007-08-27 18:41:00,1.6468,1.6471,1.6468,1.6469,173200003.0
2007-08-27 18:42:00,1.647,1.6471,1.6469,1.647,102400000.0
2007-08-27 18:43:00,1.647,1.647,1.64675,1.64675,270200000.0
2007-08-27 18:44:00,1.6468,1.6468,1.6467,1.6467,28000000.0
2007-08-27 18:45:00,1.6467,1.6467,1.6459,1.64615,320000000.0
2007-08-27 18:46:00,1.64615,1.6464,1.64585,1.6464,335800000.0
2007-08-27 18:47:00,1.6464,1.6466,1.6462,1.6465,241500000.0
2007-08-27 18:48:00,1.6465,1.647,1.6465,1.6467,163400000.0
2007-08-27 18:49:00,1.6467,1.6469,1.6466,1.6469,134400000.0
2007-08-27 18:50:00,1.647,1.647,1.6468,1.647,70400000.0
2007-08-27 18:51:00,1.647,1.647,1.6469,1.647,7200000.0
2007-08-27 18:52:00,1.647,1.6471,1.647,1.6471,29600000.0
2007-08-27 18:53:00,1.6471,1.6471,1.647,1.6471,95200000.0
2007-08-27 18:54:00,1.647,1.6471,1.6469,1.6471,84000000.0
2007-08-27 18:55:00,1.6471,1.6471,1.6468,1.6468,48800000.0
2007-08-27 18:56:00,1.6467,1.647,1.6467,1.6467,100800000.0
2007-08-27 18:57:00,1.6467,1.6471,1.6466,1.6471,175800000.0
2007-08-27 18:58:00,1.6471,1.6471,1.6468,1.6468,184800000.0
2007-08-27 18:59:00,1.6468,1.6468,1.6458,1.6459,159200000.0
2007-08-27 19:00:00,1.6459,1.6464,1.6456,1.6464,362400000.0
2007-08-27 19:01:00,1.6464,1.6469,1.64635,1.6468,178400000.0
2007-08-27 19:02:00,1.6467,1.647,1.6466,1.647,252800000.0
2007-08-27 19:03:00,1.647,1.6472,1.6465,1.6469,546899999.0
2007-08-27 19:04:00,1.6469,1.6473,1.6467,1.6473,773100004.0
2007-08-27 19:05:00,1.6473,1.6473,1.647,1.647,207200000.0
2007-08-27 19:06:00,1.6471,1.6472,1.6469,1.6469,220000000.0
2007-08-27 19:07:00,1.64695,1.6471,1.6466,1.6469,305599999.0
2007-08-27 19:08:00,1.6468,1.6468,1.6461,1.6463,400000000.0
2007-08-27 19:09:00,1.6462,1.6463,1.6461,1.6462,146400000.0
2007-08-27 19:10:00,1.6462,1.6462,1.6458,1.64585,178700000.0
2007-08-27 19:11:00,1.6459,1.6462,1.64585,1.646,350799997.0
2007-08-27 19:12:00,1.6461,1.6469,1.6461,1.6465,290899997.0
2007-08-27 19:13:00,1.6466,1.6466,1.6465,1.6466,32000000.0
2007-08-27 19:14:00,1.6467,1.6467,1.6465,1.6466,90100000.0
2007-08-27 19:15:00,1.6466,1.6471,1.6465,1.647,170300000.0
2007-08-27 19:16:00,1.647,1.647,1.6468,1.6469,138400000.0
2007-08-27 19:17:00,1.647,1.647,1.647,1.647,36800000.0
2007-08-27 19:18:00,1.647,1.647,1.647,1.647,25600000.0
2007-08-27 19:19:00,1.647,1.647,1.6468,1.6468,37800000.0
2007-08-27 19:20:00,1.6469,1.6474,1.6467,1.6469,361399996.0
2007-08-27 19:21:00,1.6471,1.6472,1.647,1.6471,108299999.0
2007-08-27 19:22:00,1.6472,1.6472,1.6471,1.6472,92800000.0
2007-08-27 19:23:00,1.6472,1.6474,1.6472,1.6473,96800000.0
2007-08-27 19:24:00,1.6473,1.6475,1.6471,1.6474,234000000.0
2007-08-27 19:25:00,1.64735,1.6475,1.6465,1.6469,397899997.0
2007-08-27 19:26:00,1.647,1.6471,1.6469,1.647,92000000.0
2007-08-27 19:27:00,1.6471,1.6471,1.6471,1.6471,12000000.0
2007-08-27 19:28:00,1.6471,1.6472,1.6471,1.6472,173899997.0
2007-08-27 19:29:00,1.6472,1.6472,1.647,1.6472,92000000.0
2007-08-27 19:30:00,1.6472,1.6472,1.647,1.6472,118600000.0
2007-08-27 19:31:00,1.6472,1.6474,1.6471,1.6472,234600001.0
2007-08-27 19:33:00,1.6473,1.6473,1.6472,1.6473,36000000.0
2007-08-27 19:34:00,1.6473,1.6474,1.6473,1.6473,49600000.0
2007-08-27 19:35:00,1.6472,1.6474,1.6472,1.6473,106400000.0
2007-08-27 19:36:00,1.6473,1.6474,1.6473,1.6473,156000000.0
2007-08-27 19:37:00,1.6474,1.6474,1.6474,1.6474,2400000.0
2007-08-27 19:38:00,1.6475,1.6476,1.6472,1.6473,184000000.0
2007-08-27 19:39:00,1.6473,1.6474,1.647,1.6472,184800000.0
2007-08-27 19:40:00,1.6473,1.6473,1.6472,1.6473,158400000.0
2007-08-27 19:41:00,1.6473,1.6473,1.6471,1.6471,68800000.0
2007-08-27 19:42:00,1.6471,1.6473,1.647,1.647,176000000.0
2007-08-27 19:43:00,1.647,1.6471,1.6469,1.6471,205600000.0
2007-08-27 19:44:00,1.647,1.6471,1.647,1.6471,79200000.0
2007-08-27 19:45:00,1.6471,1.6471,1.6469,1.647,196800000.0
2007-08-27 19:46:00,1.647,1.6471,1.64695,1.647,34200000.0
2007-08-27 19:47:00,1.647,1.6471,1.64675,1.6469,155200000.0
2007-08-27 19:48:00,1.6469,1.647,1.64665,1.6469,275199997.0
2007-08-27 19:49:00,1.6468,1.647,1.6467,1.6468,236800000.0
2007-08-27 19:50:00,1.6468,1.6468,1.6467,1.6467,204000000.0
2007-08-27 19:51:00,1.6467,1.6467,1.6464,1.6464,172800000.0
2007-08-27 19:52:00,1.6464,1.6464,1.6462,1.6462,81600000.0
2007-08-27 19:53:00,1.6462,1.6465,1.6461,1.6464,80800000.0
2007-08-27 19:54:00,1.6464,1.6465,1.6463,1.6463,140800000.0
2007-08-27 19:55:00,1.6463,1.6464,1.6463,1.6463,73600000.0
2007-08-27 19:56:00,1.6464,1.6464,1.6464,1.6464,30400000.0
2007-08-27 19:57:00,1.6464,1.6465,1.6464,1.6464,79200000.0
2007-08-27 19:58:00,1.6465,1.6465,1.6462,1.6462,243800000.0
2007-08-27 19:59:00,1.6462,1.6464,1.64615,1.6464,142200000.0
2007-08-27 20:00:00,1.6464,1.6464,1.6463,1.6464,194400000.0
2007-08-27 20:01:00,1.6464,1.6464,1.6463,1.6464,100000000.0
2007-08-27 20:02:00,1.6464,1.6464,1.6458,1.646,184500000.0
2007-08-27 20:03:00,1.646,1.6462,1.64575,1.6462,244400000.0
2007-08-27 20:04:00,1.6462,1.6462,1.6458,1.6458,187700000.0
2007-08-27 20:05:00,1.6458,1.6462,1.6457,1.646,115200000.0
2007-08-27 20:06:00,1.646,1.646,1.6457,1.6458,88800000.0
2007-08-27 20:07:00,1.6458,1.646,1.6458,1.646,50400000.0
2007-08-27 20:08:00,1.646,1.646,1.6458,1.6458,31200000.0
2007-08-27 20:09:00,1.6458,1.646,1.6458,1.6459,51200000.0
2007-08-27 20:10:00,1.646,1.646,1.6458,1.6458,24800000.0
2007-08-27 20:11:00,1.6458,1.6458,1.6458,1.6458,9600000.0
2007-08-27 20:12:00,1.6458,1.6458,1.6458,1.6458,16800000.0
2007-08-27 20:13:00,1.6458,1.6458,1.6456,1.6456,136800000.0
2007-08-27 20:14:00,1.6457,1.6457,1.6454,1.6455,186100000.0
2007-08-27 20:15:00,1.6455,1.6456,1.6454,1.6455,90400000.0
2007-08-27 20:16:00,1.6456,1.6457,1.6455,1.6457,83200000.0
2007-08-27 20:17:00,1.6458,1.6458,1.6458,1.6458,4800000.0
2007-08-27 20:18:00,1.6458,1.6458,1.6457,1.6457,53600000.0
2007-08-27 20:19:00,1.6457,1.6457,1.6457,1.6457,7200000.0
2007-08-27 20:20:00,1.6457,1.6458,1.6457,1.6457,128800000.0
2007-08-27 20:21:00,1.6458,1.6458,1.6458,1.6458,112800000.0
2007-08-27 20:22:00,1.6458,1.6461,1.6458,1.6461,118400000.0
2007-08-27 20:23:00,1.6461,1.6461,1.646,1.6461,43500000.0
2007-08-27 20:24:00,1.6462,1.6466,1.6461,1.6463,140999999.0
2007-08-27 20:25:00,1.6464,1.6465,1.6464,1.6465,44000000.0
2007-08-27 20:26:00,1.6464,1.6465,1.6463,1.6465,246899998.0
2007-08-27 20:27:00,1.6464,1.6464,1.6464,1.6464,38400000.0
2007-08-27 20:28:00,1.6462,1.6462,1.6461,1.6462,103200000.0
2007-08-27 20:29:00,1.6461,1.6461,1.6459,1.6459,136000000.0
2007-08-27 20:30:00,1.646,1.6462,1.646,1.6462,60000000.0
2007-08-27 20:31:00,1.6462,1.6462,1.6456,1.6461,231200000.0
2007-08-27 20:32:00,1.646,1.6463,1.6459,1.6463,242400000.0
2007-08-27 20:33:00,1.6464,1.6464,1.6463,1.6463,60800000.0
2007-08-27 20:34:00,1.6463,1.6463,1.6459,1.6459,171500000.0
2007-08-27 20:35:00,1.6459,1.6462,1.64585,1.6462,130400000.0
2007-08-27 20:36:00,1.6462,1.6462,1.6457,1.6457,140800000.0
2007-08-27 20:38:00,1.6456,1.6456,1.64515,1.64525,159400000.0
2007-08-27 20:39:00,1.6453,1.6453,1.645,1.6452,106400000.0
2007-08-27 20:40:00,1.6452,1.6453,1.6449,1.6451,104000000.0
2007-08-27 20:41:00,1.6452,1.6455,1.6452,1.6455,46400000.0
2007-08-27 20:42:00,1.6455,1.6455,1.6452,1.6452,86799998.0
2007-08-27 20:43:00,1.6451,1.6451,1.6447,1.6449,232499998.0
2007-08-27 20:44:00,1.6449,1.645,1.6449,1.6449,44000000.0
2007-08-27 20:45:00,1.6449,1.6452,1.6449,1.6452,53600000.0
2007-08-27 20:46:00,1.6452,1.6455,1.64505,1.6455,240100000.0
2007-08-27 20:47:00,1.6455,1.6456,1.64535,1.64535,57300000.0
2007-08-27 20:48:00,1.6453,1.6454,1.6447,1.64475,478900000.0
2007-08-27 20:49:00,1.64475,1.6449,1.6446,1.6448,225300001.0
2007-08-27 20:50:00,1.6448,1.6449,1.6445,1.6446,315800001.0
2007-08-27 20:51:00,1.6447,1.6447,1.6445,1.6445,18400000.0
2007-08-27 20:52:00,1.6445,1.6447,1.6444,1.6446,84250001.0
2007-08-27 20:53:00,1.6446,1.6447,1.6445,1.6445,83100000.0
2007-08-27 20:54:00,1.6445,1.6445,1.6441,1.6442,75350000.0
2007-08-27 20:55:00,1.6442,1.6442,1.64375,1.6438,97300001.0
2007-08-27 20:56:00,1.6438,1.6439,1.6437,1.6437,113600001.0
2007-08-27 20:57:00,1.6439,1.6441,1.6439,1.6441,31200000.0
2007-08-27 20:58:00,1.6441,1.6443,1.6438,1.644,283100001.0
2007-08-27 20:59:00,1.644,1.6443,1.6438,1.6442,507700006.0
2007-08-27 21:00:00,1.6443,1.6449,1.6443,1.6443,105500000.0
2007-08-27 21:01:00,1.6443,1.6443,1.6441,1.6442,85400000.0
2007-08-27 21:02:00,1.6441,1.6441,1.6439,1.644,115999999.0
2007-08-27 21:03:00,1.644,1.6443,1.64385,1.6442,65600000.0
2007-08-27 21:04:00,1.6442,1.6442,1.644,1.644,52000000.0
2007-08-27 21:05:00,1.644,1.644,1.6438,1.6438,21600000.0
2007-08-27 21:06:00,1.6439,1.6439,1.6438,1.6438,18400000.0
2007-08-27 21:07:00,1.6438,1.6438,1.6436,1.6436,8000000.0
2007-08-27 21:08:00,1.6436,1.6436,1.6435,1.6436,2400000.0
2007-08-27 21:09:00,1.6437,1.644,1.6437,1.6437,60800000.0
2007-08-27 21:10:00,1.6439,1.6439,1.6439,1.6439,2400000.0
2007-08-27 21:11:00,1.6438,1.6439,1.6437,1.6439,21600000.0
2007-08-27 21:12:00,1.6439,1.644,1.6439,1.644,20800000.0
2007-08-27 21:13:00,1.644,1.644,1.6437,1.6438,46400000.0
2007-08-27 21:14:00,1.6438,1.6439,1.6438,1.6438,48000000.0
2007-08-27 21:17:00,1.6438,1.6439,1.6438,1.6439,12000000.0
2007-08-27 21:18:00,1.6439,1.6443,1.6439,1.6442,160800000.0
2007-08-27 21:19:00,1.6442,1.6443,1.6437,1.6438,194400000.0
2007-08-27 21:20:00,1.6438,1.6438,1.6436,1.6436,17600000.0
2007-08-27 21:21:00,1.6436,1.6439,1.6432,1.6436,91400000.0
2007-08-27 21:22:00,1.6437,1.6439,1.6435,1.6438,112100000.0
2007-08-27 21:23:00,1.6438,1.6443,1.6438,1.6441,136800000.0
2007-08-27 21:24:00,1.6441,1.6442,1.6441,1.6441,36000000.0
2007-08-27 21:25:00,1.64415,1.6444,1.64415,1.6444,80000000.0
2007-08-27 21:26:00,1.6444,1.6444,1.6443,1.6443,19200000.0
2007-08-27 21:27:00,1.6443,1.6443,1.64415,1.64415,29600000.0
2007-08-27 21:28:00,1.64415,1.64415,1.6438,1.6438,97700000.0
2007-08-27 21:29:00,1.6438,1.6438,1.6435,1.6435,92000000.0
2007-08-27 21:30:00,1.6435,1.6437,1.6435,1.6437,52000000.0
2007-08-27 21:31:00,1.6437,1.644,1.6437,1.6439,47200000.0
2007-08-27 21:32:00,1.6439,1.6441,1.6438,1.6438,124800000.0
2007-08-27 21:33:00,1.64375,1.6438,1.6435,1.6435,126900001.0
2007-08-27 21:34:00,1.6437,1.6442,1.6437,1.6441,156000000.0
2007-08-27 21:35:00,1.6441,1.6442,1.644,1.6441,28000000.0
2007-08-27 21:36:00,1.644,1.644,1.6438,1.6439,58400000.0
2007-08-27 21:37:00,1.6439,1.6439,1.6437,1.6437,36800000.0
2007-08-27 21:38:00,1.6438,1.6439,1.6437,1.6439,83200000.0
2007-08-27 21:39:00,1.6439,1.644,1.6438,1.6439,81600000.0
2007-08-27 21:40:00,1.6439,1.6441,1.6438,1.6438,26400000.0
2007-08-27 21:41:00,1.6438,1.6439,1.6436,1.6436,53600000.0
2007-08-27 21:42:00,1.6437,1.6437,1.6434,1.6436,77000000.0
2007-08-27 21:43:00,1.6437,1.6437,1.6437,1.6437,52000000.0
2007-08-27 21:44:00,1.6437,1.6437,1.6431,1.64345,147900000.0
2007-08-27 21:45:00,1.6435,1.6437,1.6433,1.6436,76400000.0
2007-08-27 21:46:00,1.6437,1.6437,1.64315,1.64325,203100000.0
2007-08-27 21:47:00,1.64345,1.6436,1.64345,1.6436,15200000.0
2007-08-27 21:48:00,1.6437,1.6439,1.6437,1.6439,64800000.0
2007-08-27 21:49:00,1.6439,1.6439,1.6439,1.6439,28700000.0
2007-08-27 21:50:00,1.6438,1.644,1.6438,1.6439,65600000.0
2007-08-27 21:51:00,1.6439,1.6441,1.6438,1.6438,86400000.0
2007-08-27 21:52:00,1.6439,1.6439,1.6438,1.6438,184000000.0
2007-08-27 21:53:00,1.6438,1.644,1.6437,1.644,77700000.0
2007-08-27 21:54:00,1.6442,1.6446,1.644,1.6446,204000000.0
2007-08-27 21:55:00,1.6446,1.645,1.6446,1.6446,282699998.0
2007-08-27 21:56:00,1.6446,1.6448,1.6445,1.6448,220000000.0
2007-08-27 21:57:00,1.6448,1.6456,1.6448,1.6453,157600000.0
2007-08-27 21:58:00,1.6452,1.6457,1.6452,1.6456,141600000.0
2007-08-27 21:59:00,1.6456,1.6458,1.6454,1.6454,109600000.0
2007-08-27 22:00:00,1.6454,1.6455,1.6453,1.6455,11100000.0
2007-08-27 22:01:00,1.6454,1.6455,1.6454,1.6454,25200000.0
2007-08-27 22:02:00,1.6456,1.6456,1.6455,1.6456,4700000.0
2007-08-27 22:03:00,1.6457,1.6457,1.6455,1.6456,11100000.0
2007-08-27 22:04:00,1.6456,1.6466,1.6454,1.6464,108000000.0
2007-08-27 22:05:00,1.6464,1.6466,1.6462,1.6463,35500000.0
2007-08-27 22:06:00,1.6463,1.6464,1.6463,1.6464,26800000.0
2007-08-27 22:07:00,1.6464,1.6467,1.6463,1.6467,23000000.0
2007-08-27 22:08:00,1.6467,1.6467,1.6464,1.6465,70700000.0
2007-08-27 22:09:00,1.6465,1.6467,1.6465,1.6467,12700000.0
2007-08-27 22:10:00,1.6467,1.6468,1.6467,1.6467,6400000.0
2007-08-27 22:11:00,1.6468,1.6468,1.6463,1.6466,41200000.0
2007-08-27 22:12:00,1.6465,1.6467,1.6464,1.6467,90900000.0
2007-08-27 22:13:00,1.6465,1.6465,1.6465,1.6465,1600000.0
2007-08-27 22:14:00,1.6466,1.6466,1.6466,1.6466,1600000.0
2007-08-27 22:15:00,1.6466,1.6466,1.6463,1.6463,35600000.0
2007-08-27 22:16:00,1.6464,1.6465,1.6463,1.6465,8700000.0
2007-08-27 22:17:00,1.6465,1.6465,1.6464,1.6464,4000000.0
2007-08-27 22:18:00,1.6463,1.6465,1.6463,1.6463,24400000.0
2007-08-27 22:19:00,1.6465,1.6465,1.6463,1.6463,3200000.0
2007-08-27 22:20:00,1.6464,1.6464,1.6463,1.6463,60600000.0
2007-08-27 22:21:00,1.6463,1.6463,1.6462,1.6463,23600000.0
2007-08-27 22:22:00,1.6462,1.6464,1.6462,1.6464,15700000.0
2007-08-27 22:23:00,1.6462,1.6466,1.6462,1.6465,26000000.0
2007-08-27 22:24:00,1.6464,1.6467,1.6463,1.6465,64900000.0
2007-08-27 22:25:00,1.6465,1.6468,1.6465,1.6467,19700000.0
2007-08-27 22:26:00,1.6467,1.6467,1.6463,1.6465,20500000.0
2007-08-27 22:27:00,1.6465,1.6468,1.6465,1.6468,29100000.0
2007-08-27 22:28:00,1.6468,1.6468,1.6464,1.6466,45900000.0
2007-08-27 22:29:00,1.6466,1.6468,1.6466,1.6467,16600000.0
2007-08-27 22:30:00,1.6468,1.6469,1.6466,1.6468,41900000.0
2007-08-27 22:31:00,1.6467,1.6467,1.6465,1.6465,22800000.0
2007-08-27 22:32:00,1.6467,1.6471,1.6465,1.6471,91100000.0
2007-08-27 22:33:00,1.6471,1.6473,1.6469,1.6473,121500000.0
2007-08-27 22:34:00,1.6474,1.6475,1.6467,1.6467,162600000.0
2007-08-27 22:35:00,1.6467,1.6469,1.6467,1.6469,41600000.0
2007-08-27 22:36:00,1.6468,1.6469,1.6467,1.6468,58200000.0
2007-08-27 22:37:00,1.6468,1.6469,1.6467,1.6468,24500000.0
2007-08-27 22:38:00,1.6468,1.6469,1.6467,1.6469,49500000.0
2007-08-27 22:39:00,1.647,1.647,1.6469,1.6469,45600000.0
2007-08-27 22:40:00,1.6469,1.647,1.6468,1.6469,50600000.0
2007-08-27 22:41:00,1.647,1.6472,1.647,1.6472,7900000.0
2007-08-27 22:42:00,1.6472,1.6472,1.6468,1.6472,45100000.0
2007-08-27 22:43:00,1.6472,1.6472,1.647,1.6472,45000000.0
2007-08-27 22:44:00,1.6471,1.6471,1.6468,1.6468,57000000.0
2007-08-27 22:45:00,1.6466,1.6466,1.6466,1.6466,12300000.0
2007-08-27 22:46:00,1.6468,1.6468,1.6468,1.6468,12300000.0
2007-08-27 22:47:00,1.6468,1.6468,1.64615,1.6467,120200000.0
2007-08-27 22:48:00,1.6468,1.6468,1.6466,1.6466,74200000.0
2007-08-27 22:49:00,1.6466,1.647,1.6465,1.6465,125800000.0
2007-08-27 22:50:00,1.6466,1.6471,1.6466,1.6471,62200000.0
2007-08-27 22:51:00,1.6472,1.6473,1.6472,1.6473,11000000.0
2007-08-27 22:52:00,1.6474,1.6474,1.6474,1.6474,1600000.0
2007-08-27 22:53:00,1.6473,1.6475,1.6471,1.6471,41100000.0
2007-08-27 22:54:00,1.6474,1.6477,1.6472,1.6473,41700000.0
2007-08-27 22:55:00,1.6472,1.6474,1.64715,1.6474,38300000.0
2007-08-27 22:56:00,1.6474,1.6475,1.6474,1.6475,8000000.0
2007-08-27 22:57:00,1.6475,1.6477,1.6475,1.6475,96600000.0
2007-08-27 22:58:00,1.6475,1.6475,1.6475,1.6475,61600000.0
2007-08-27 22:59:00,1.6475,1.6477,1.6475,1.6477,46600000.0
2007-08-27 23:00:00,1.6477,1.6477,1.6473,1.6473,34800000.0
2007-08-27 23:01:00,1.6471,1.6475,1.6469,1.6469,43300000.0
2007-08-27 23:02:00,1.6474,1.6474,1.6474,1.6474,4000000.0
2007-08-27 23:03:00,1.6473,1.6473,1.6473,1.6473,4000000.0
2007-08-27 23:05:00,1.6476,1.6477,1.6476,1.6476,11200000.0
2007-08-27 23:06:00,1.6477,1.6481,1.6475,1.6475,39400000.0
2007-08-27 23:07:00,1.6474,1.6474,1.6472,1.6472,18200000.0
2007-08-27 23:08:00,1.6473,1.6475,1.6473,1.6473,47300000.0
2007-08-27 23:09:00,1.6474,1.6474,1.6472,1.6473,10300000.0
2007-08-27 23:10:00,1.6473,1.6473,1.6472,1.6472,22400000.0
2007-08-27 23:11:00,1.6472,1.6472,1.6472,1.6472,4800000.0
2007-08-27 23:12:00,1.6472,1.6473,1.647,1.6472,91200000.0
2007-08-27 23:13:00,1.6472,1.6472,1.64695,1.6472,76400000.0
2007-08-27 23:15:00,1.6475,1.6483,1.647,1.648,125400000.0
2007-08-27 23:16:00,1.6483,1.6487,1.6481,1.6481,93100000.0
2007-08-27 23:17:00,1.6481,1.6486,1.648,1.6485,182000000.0
2007-08-27 23:18:00,1.6485,1.6486,1.6481,1.6483,187000000.0
2007-08-27 23:19:00,1.6485,1.6486,1.6481,1.64825,111500000.0
2007-08-27 23:20:00,1.6483,1.6486,1.64805,1.6484,132400000.0
2007-08-27 23:21:00,1.6486,1.6489,1.648,1.6481,201200000.0
2007-08-27 23:22:00,1.6475,1.6478,1.64665,1.6473,216300000.0
2007-08-27 23:23:00,1.6472,1.6476,1.646,1.6463,175100000.0
2007-08-27 23:24:00,1.64635,1.6474,1.6462,1.6467,117800000.0
2007-08-27 23:25:00,1.64665,1.6471,1.6466,1.6471,40400000.0
2007-08-27 23:26:00,1.647,1.6473,1.6469,1.6471,76600000.0
2007-08-27 23:27:00,1.6469,1.6471,1.6468,1.6469,117200000.0
2007-08-27 23:28:00,1.6469,1.647,1.6468,1.6469,44700000.0
2007-08-27 23:29:00,1.6469,1.6471,1.6469,1.6471,28000000.0
2007-08-27 23:30:00,1.6471,1.6478,1.6471,1.6478,147500000.0
2007-08-27 23:31:00,1.6481,1.6481,1.6469,1.6475,141600000.0
2007-08-27 23:32:00,1.6475,1.6479,1.6475,1.64765,59800000.0
2007-08-27 23:33:00,1.6479,1.6479,1.6479,1.6479,10300000.0
2007-08-27 23:34:00,1.6479,1.6479,1.6477,1.6477,17600000.0
2007-08-27 23:35:00,1.6477,1.6481,1.6477,1.6479,134500000.0
2007-08-27 23:36:00,1.648,1.6498,1.6479,1.6498,116600000.0
2007-08-27 23:37:00,1.6497,1.6506,1.64915,1.6506,206000000.0
2007-08-27 23:38:00,1.6506,1.6519,1.6505,1.6505,209500000.0
2007-08-27 23:39:00,1.6505,1.6508,1.6504,1.6504,26400000.0
2007-08-27 23:40:00,1.6504,1.6504,1.6497,1.6501,91500000.0
2007-08-27 23:41:00,1.6501,1.6503,1.6497,1.6497,100900000.0
2007-08-27 23:42:00,1.6497,1.6501,1.6497,1.6499,154100000.0
2007-08-27 23:43:00,1.6499,1.6499,1.6499,1.6499,28200000.0
2007-08-27 23:44:00,1.6499,1.6499,1.6493,1.6497,70300000.0
2007-08-27 23:45:00,1.6496,1.6506,1.6494,1.6506,136900000.0
2007-08-27 23:46:00,1.65035,1.6512,1.65,1.6507,280300000.0
2007-08-27 23:47:00,1.6507,1.6508,1.6501,1.6508,100000000.0
2007-08-27 23:48:00,1.6509,1.651,1.65,1.6501,127400000.0
2007-08-27 23:49:00,1.6501,1.6501,1.64975,1.6499,26400000.0
2007-08-27 23:50:00,1.65,1.6503,1.65,1.6503,36500000.0
2007-08-27 23:51:00,1.65035,1.6512,1.65035,1.6508,101200000.0
2007-08-27 23:52:00,1.6508,1.6512,1.6507,1.651,127300000.0
2007-08-27 23:53:00,1.651,1.6519,1.6508,1.6514,287100000.0
2007-08-27 23:54:00,1.6514,1.6517,1.6514,1.6516,177599998.0
2007-08-27 23:55:00,1.6516,1.6516,1.6511,1.6514,180800000.0
2007-08-27 23:56:00,1.6514,1.6515,1.6512,1.6514,168000000.0
2007-08-27 23:57:00,1.6514,1.6514,1.65045,1.6507,238300000.0
2007-08-27 23:58:00,1.6508,1.651,1.6505,1.651,206799999.0
2007-08-27 23:59:00,1.6508,1.6509,1.6505,1.6508,207300002.0
2007-08-28 00:00:00,1.6508,1.651,1.6507,1.6509,147300000.0
2007-08-28 00:01:00,1.6509,1.6512,1.6507,1.6512,116200000.0
2007-08-28 00:02:00,1.6511,1.6512,1.6511,1.6512,59100000.0
2007-08-28 00:03:00,1.6511,1.6511,1.6502,1.6509,118800000.0
2007-08-28 00:05:00,1.6507,1.6507,1.6501,1.6501,85800000.0
2007-08-28 00:06:00,1.6501,1.6501,1.6501,1.6501,11200000.0
2007-08-28 00:07:00,1.65,1.6501,1.6499,1.6499,46800000.0
2007-08-28 00:08:00,1.65,1.65,1.6494,1.6498,132900000.0
2007-08-28 00:09:00,1.6496,1.65,1.6494,1.6494,99100000.0
2007-08-28 00:10:00,1.6494,1.6501,1.6494,1.65,238000000.0
2007-08-28 00:11:00,1.6499,1.6503,1.6498,1.6502,113400000.0
2007-08-28 00:12:00,1.6502,1.6505,1.6502,1.6505,115500000.0
2007-08-28 00:13:00,1.6505,1.6506,1.6504,1.6506,134700000.0
2007-08-28 00:14:00,1.6506,1.6512,1.6506,1.651,172000000.0
2007-08-28 00:15:00,1.6507,1.651,1.6503,1.651,177000000.0
2007-08-28 00:16:00,1.6512,1.6512,1.6505,1.6508,170000000.0
2007-08-28 00:17:00,1.6507,1.651,1.6507,1.651,67900000.0
2007-08-28 00:18:00,1.6507,1.6509,1.6507,1.6509,48300000.0
2007-08-28 00:19:00,1.6509,1.6514,1.6508,1.651,256100000.0
2007-08-28 00:20:00,1.6511,1.6514,1.6508,1.6511,137900000.0
2007-08-28 00:21:00,1.6513,1.6515,1.6513,1.6515,32900000.0
2007-08-28 00:22:00,1.6515,1.6515,1.6514,1.6514,17800000.0
2007-08-28 00:23:00,1.6515,1.6516,1.6514,1.6516,28500000.0
2007-08-28 00:24:00,1.6516,1.6517,1.6515,1.6517,56000000.0
2007-08-28 00:25:00,1.6515,1.6517,1.6515,1.6516,156000000.0
2007-08-28 00:26:00,1.6518,1.6519,1.6518,1.6518,38200000.0
2007-08-28 00:27:00,1.6519,1.6521,1.6517,1.6517,232800000.0
2007-08-28 00:28:00,1.6516,1.6518,1.6515,1.6517,111400000.0
2007-08-28 00:29:00,1.6516,1.6519,1.6516,1.6517,62600000.0
2007-08-28 00:30:00,1.6517,1.6519,1.6516,1.6517,66000000.0
2007-08-28 00:31:00,1.6517,1.652,1.6517,1.6519,105100000.0
2007-08-28 00:32:00,1.6519,1.652,1.6517,1.6517,174000000.0
2007-08-28 00:33:00,1.6517,1.6519,1.6516,1.6516,125400001.0
2007-08-28 00:34:00,1.6516,1.6519,1.6515,1.6516,199000000.0
2007-08-28 00:35:00,1.6517,1.6518,1.6509,1.6511,358500001.0
2007-08-28 00:36:00,1.6511,1.6512,1.6504,1.6505,267800000.0
2007-08-28 00:37:00,1.6505,1.6505,1.6503,1.6504,120400000.0
2007-08-28 00:38:00,1.6503,1.6504,1.6502,1.6504,190200000.0
2007-08-28 00:39:00,1.6507,1.651,1.6506,1.651,106900000.0
2007-08-28 00:40:00,1.6509,1.6514,1.6509,1.6509,120200000.0
2007-08-28 00:41:00,1.6509,1.6513,1.6508,1.6511,177100000.0
2007-08-28 00:42:00,1.6512,1.6513,1.6509,1.6511,135800000.0
2007-08-28 00:43:00,1.651,1.651,1.6506,1.6507,81100000.0
2007-08-28 00:44:00,1.6507,1.6507,1.6504,1.6507,144800000.0
2007-08-28 00:45:00,1.6507,1.6514,1.6507,1.6509,289900000.0
2007-08-28 00:46:00,1.6509,1.6511,1.6507,1.6509,159700000.0
2007-08-28 00:47:00,1.6509,1.6517,1.6509,1.6517,319200000.0
2007-08-28 00:48:00,1.6517,1.6523,1.6514,1.6521,520700000.0
2007-08-28 00:49:00,1.6519,1.6524,1.6514,1.6517,244200000.0
2007-08-28 00:50:00,1.6517,1.6517,1.6511,1.6513,321600000.0
2007-08-28 00:51:00,1.6512,1.6512,1.6502,1.6507,218000002.0
2007-08-28 00:52:00,1.6509,1.6509,1.6509,1.6509,64000000.0
2007-08-28 00:53:00,1.651,1.6511,1.6509,1.6511,82200000.0
2007-08-28 00:54:00,1.6513,1.6515,1.6506,1.6506,228600000.0
2007-08-28 00:55:00,1.6506,1.6507,1.64935,1.64945,614500001.0
2007-08-28 00:56:00,1.64955,1.6506,1.64955,1.65,319900000.0
2007-08-28 00:57:00,1.6501,1.6507,1.6501,1.6507,241600000.0
2007-08-28 00:58:00,1.6507,1.6511,1.6506,1.6511,139000000.0
2007-08-28 00:59:00,1.6511,1.6511,1.6501,1.6505,172800000.0
2007-08-28 01:00:00,1.6505,1.6505,1.6499,1.6501,374600000.0
2007-08-28 01:01:00,1.6503,1.6503,1.65,1.6503,122800000.0
2007-08-28 01:02:00,1.6501,1.6507,1.6501,1.6503,215200000.0
2007-08-28 01:03:00,1.6503,1.6504,1.6502,1.6503,121300000.0
2007-08-28 01:04:00,1.6504,1.6504,1.6496,1.65,251200000.0
2007-08-28 01:05:00,1.65,1.65,1.6495,1.6495,89800001.0
2007-08-28 01:06:00,1.6495,1.6499,1.6495,1.6498,78000000.0
2007-08-28 01:07:00,1.6498,1.6498,1.6496,1.6496,76400000.0
2007-08-28 01:08:00,1.6495,1.6498,1.6495,1.6496,66800000.0
2007-08-28 01:09:00,1.6496,1.6498,1.6496,1.6496,1418600000.0
2007-08-28 01:10:00,1.6496,1.6496,1.6493,1.6495,69300000.0
2007-08-28 01:11:00,1.6494,1.6496,1.6491,1.6495,225899999.0
2007-08-28 01:12:00,1.6495,1.6497,1.6489,1.6489,266600000.0
2007-08-28 01:13:00,1.6489,1.6491,1.6489,1.6491,20100000.0
2007-08-28 01:14:00,1.6489,1.649,1.6487,1.6487,113900000.0
2007-08-28 01:15:00,1.6488,1.6494,1.6488,1.6492,322100000.0
2007-08-28 01:16:00,1.6494,1.6496,1.649,1.6492,211400000.0
2007-08-28 01:17:00,1.6493,1.65,1.6493,1.65,338000000.0
2007-08-28 01:18:00,1.65,1.6505,1.65,1.6503,124100000.0
2007-08-28 01:19:00,1.6505,1.6508,1.6505,1.6506,191400000.0
2007-08-28 01:20:00,1.6506,1.6514,1.6504,1.6512,269800000.0
2007-08-28 01:21:00,1.6511,1.6515,1.6511,1.6513,118500000.0
2007-08-28 01:22:00,1.6515,1.6519,1.6514,1.6519,118700000.0
2007-08-28 01:23:00,1.6519,1.6523,1.6518,1.6522,165800000.0
2007-08-28 01:24:00,1.6522,1.6525,1.6521,1.6522,169900000.0
2007-08-28 01:25:00,1.6522,1.6522,1.6516,1.6516,210700000.0
2007-08-28 01:26:00,1.6515,1.6517,1.6514,1.6515,222799999.0
2007-08-28 01:27:00,1.6516,1.652,1.6514,1.652,500200001.0
2007-08-28 01:28:00,1.652,1.6522,1.6516,1.6516,456800000.0
2007-08-28 01:29:00,1.6516,1.6516,1.6511,1.6511,392800002.0
2007-08-28 01:30:00,1.6512,1.6514,1.6511,1.6511,206800000.0
2007-08-28 01:31:00,1.6512,1.6512,1.6507,1.651,472699996.0
2007-08-28 01:32:00,1.651,1.651,1.6504,1.6506,492499997.0
2007-08-28 01:33:00,1.6508,1.6511,1.6506,1.6509,350699999.0
2007-08-28 01:34:00,1.6509,1.6512,1.6507,1.6512,155300001.0
2007-08-28 01:35:00,1.6512,1.6513,1.6512,1.6513,137700000.0
2007-08-28 01:36:00,1.6513,1.6514,1.6508,1.6511,447899999.0
2007-08-28 01:37:00,1.651,1.6514,1.651,1.6514,220400000.0
2007-08-28 01:38:00,1.6514,1.6514,1.651,1.6513,353600000.0
2007-08-28 01:39:00,1.65125,1.6514,1.6512,1.6513,108600000.0
2007-08-28 01:40:00,1.6514,1.6516,1.6512,1.6513,387900001.0
2007-08-28 01:41:00,1.6514,1.6514,1.6509,1.651,439399997.0
2007-08-28 01:42:00,1.6511,1.6512,1.6509,1.6512,142899999.0
2007-08-28 01:43:00,1.6512,1.6512,1.65035,1.6504,119500000.0
2007-08-28 01:44:00,1.6505,1.6511,1.6504,1.6508,309600000.0
2007-08-28 01:45:00,1.6506,1.6516,1.6506,1.6516,590400000.0
2007-08-28 01:46:00,1.6516,1.652,1.6514,1.6519,293100000.0
2007-08-28 01:47:00,1.6519,1.6519,1.6513,1.6516,164400000.0
2007-08-28 01:48:00,1.6515,1.6518,1.6511,1.6511,347599999.0
2007-08-28 01:49:00,1.6514,1.6515,1.6509,1.6512,406600001.0
2007-08-28 01:50:00,1.6511,1.6514,1.651,1.6511,417899999.0
2007-08-28 01:51:00,1.6511,1.6519,1.6509,1.65155,527199998.0
2007-08-28 01:52:00,1.65155,1.6519,1.6513,1.6517,368900000.0
2007-08-28 01:53:00,1.6519,1.6521,1.6514,1.6518,375800000.0
2007-08-28 01:54:00,1.6518,1.6522,1.6513,1.6519,348000000.0
2007-08-28 01:55:00,1.6519,1.6524,1.6519,1.65235,319800000.0
2007-08-28 01:56:00,1.6524,1.6524,1.6519,1.6519,140000001.0
2007-08-28 01:57:00,1.6519,1.6524,1.6518,1.652,273500000.0
2007-08-28 01:58:00,1.652,1.6524,1.65195,1.6522,355900000.0
2007-08-28 01:59:00,1.6522,1.6523,1.6517,1.6517,334000000.0
2007-08-28 02:00:00,1.6518,1.6518,1.6511,1.6513,190300000.0
2007-08-28 02:01:00,1.6513,1.6515,1.6513,1.6515,229500001.0
2007-08-28 02:02:00,1.6516,1.6518,1.6515,1.6516,246200000.0
2007-08-28 02:03:00,1.6516,1.6517,1.6513,1.6515,244700000.0
2007-08-28 02:04:00,1.6515,1.6515,1.651,1.65115,265399998.0
2007-08-28 02:05:00,1.65115,1.6512,1.6504,1.6504,558899999.0
2007-08-28 02:06:00,1.6505,1.6514,1.6505,1.65095,486900000.0
2007-08-28 02:07:00,1.65095,1.6514,1.6507,1.6513,502400000.0
2007-08-28 02:08:00,1.6513,1.6513,1.6509,1.6509,90900000.0
2007-08-28 02:09:00,1.651,1.651,1.6509,1.651,143199999.0
2007-08-28 02:10:00,1.651,1.6515,1.6509,1.6514,337499998.0
2007-08-28 02:11:00,1.6514,1.6521,1.65135,1.6521,239000000.0
2007-08-28 02:12:00,1.6521,1.6524,1.6515,1.6516,313200000.0
2007-08-28 02:13:00,1.6518,1.6519,1.6517,1.6519,267399999.0
2007-08-28 02:14:00,1.6519,1.6519,1.6518,1.6518,47500000.0
2007-08-28 02:15:00,1.6517,1.6521,1.6517,1.652,142200000.0
2007-08-28 02:16:00,1.652,1.6522,1.6519,1.652,113300000.0
2007-08-28 02:17:00,1.652,1.6521,1.652,1.652,146300000.0
2007-08-28 02:18:00,1.652,1.6522,1.652,1.6521,365100000.0
2007-08-28 02:19:00,1.6522,1.6523,1.6521,1.6522,291199999.0
2007-08-28 02:20:00,1.6522,1.6523,1.652,1.652,357300000.0
2007-08-28 02:21:00,1.652,1.652,1.652,1.652,86600000.0
2007-08-28 02:22:00,1.652,1.652,1.6518,1.6518,166600000.0
2007-08-28 02:23:00,1.6518,1.6518,1.6508,1.6511,581099999.0
2007-08-28 02:24:00,1.6511,1.6513,1.6506,1.65125,483500000.0
2007-08-28 02:25:00,1.6513,1.6514,1.651,1.6513,391000000.0
2007-08-28 02:26:00,1.6513,1.6516,1.651,1.6514,284500000.0
2007-08-28 02:27:00,1.6514,1.6514,1.6514,1.6514,26400000.0
2007-08-28 02:28:00,1.6514,1.6514,1.651,1.6513,302200000.0
2007-08-28 02:29:00,1.6512,1.6514,1.6512,1.6514,142300000.0
2007-08-28 02:30:00,1.6514,1.6517,1.6512,1.6515,323000000.0
2007-08-28 02:31:00,1.65145,1.652,1.65145,1.6518,238800000.0
2007-08-28 02:32:00,1.6518,1.6522,1.6515,1.6522,216200000.0
2007-08-28 02:33:00,1.6522,1.6523,1.6518,1.652,134400000.0
2007-08-28 02:34:00,1.6521,1.6536,1.6521,1.6533,584800000.0
2007-08-28 02:35:00,1.6533,1.6535,1.65275,1.6531,733299999.0
2007-08-28 02:36:00,1.653,1.6535,1.6528,1.6535,412500000.0
2007-08-28 02:37:00,1.6535,1.654,1.6535,1.6537,343300000.0
2007-08-28 02:38:00,1.6536,1.6539,1.6528,1.6529,291800000.0
2007-08-28 02:39:00,1.653,1.6534,1.6529,1.6533,200999999.0
2007-08-28 02:40:00,1.6533,1.6533,1.6529,1.6531,139800000.0
2007-08-28 02:41:00,1.6532,1.6532,1.6528,1.653,96700000.0
2007-08-28 02:42:00,1.653,1.6536,1.653,1.6534,266400000.0
2007-08-28 02:43:00,1.6534,1.6539,1.6533,1.6538,136800000.0
2007-08-28 02:44:00,1.6536,1.6539,1.6534,1.6534,171999999.0
2007-08-28 02:45:00,1.6533,1.6536,1.6529,1.653,731400000.0
2007-08-28 02:46:00,1.653,1.6533,1.653,1.6533,484000000.0
2007-08-28 02:47:00,1.6533,1.6535,1.6531,1.6534,265400000.0
2007-08-28 02:48:00,1.6535,1.6541,1.6533,1.6538,637800000.0
2007-08-28 02:49:00,1.6538,1.6544,1.6538,1.6544,115800000.0
2007-08-28 02:50:00,1.6543,1.6545,1.6541,1.6543,298400000.0
2007-08-28 02:51:00,1.6543,1.6545,1.654,1.654,175300000.0
2007-08-28 02:52:00,1.654,1.6542,1.6533,1.6533,331100000.0
2007-08-28 02:53:00,1.6533,1.654,1.6533,1.6539,320500000.0
2007-08-28 02:54:00,1.6539,1.654,1.6535,1.65355,432800000.0
2007-08-28 02:55:00,1.6535,1.654,1.653,1.6531,528400000.0
2007-08-28 02:56:00,1.653,1.6532,1.6524,1.6525,393300000.0
2007-08-28 02:57:00,1.6524,1.6533,1.6524,1.6526,863600000.0
2007-08-28 02:58:00,1.6526,1.6533,1.6526,1.65325,510100000.0
2007-08-28 02:59:00,1.6532,1.6538,1.6532,1.6537,396200000.0
2007-08-28 03:00:00,1.6537,1.6541,1.6535,1.654,172300000.0
2007-08-28 03:01:00,1.654,1.6543,1.6539,1.654,141300000.0
2007-08-28 03:02:00,1.654,1.6542,1.6532,1.6533,342299999.0
2007-08-28 03:03:00,1.6533,1.6535,1.65325,1.65325,396700000.0
2007-08-28 03:04:00,1.6534,1.6534,1.653,1.6533,475799999.0
2007-08-28 03:05:00,1.6533,1.6535,1.6532,1.6535,247400000.0
2007-08-28 03:06:00,1.6535,1.6539,1.6535,1.6538,370600000.0
2007-08-28 03:07:00,1.6539,1.6543,1.6538,1.6542,290600000.0
2007-08-28 03:08:00,1.6542,1.6551,1.6542,1.6549,316500000.0
2007-08-28 03:09:00,1.6551,1.6552,1.6545,1.6545,266099999.0
2007-08-28 03:10:00,1.6546,1.6549,1.6544,1.6546,439899998.0
2007-08-28 03:11:00,1.6546,1.6546,1.6543,1.6544,217000000.0
2007-08-28 03:12:00,1.6543,1.6546,1.6534,1.6535,552400000.0
2007-08-28 03:13:00,1.6535,1.6536,1.6523,1.6526,688199997.0
2007-08-28 03:14:00,1.6526,1.6537,1.6525,1.6535,881400001.0
2007-08-28 03:15:00,1.6535,1.6536,1.653,1.6533,282199998.0
2007-08-28 03:16:00,1.6532,1.6535,1.6532,1.65335,176900000.0
2007-08-28 03:17:00,1.6534,1.6535,1.653,1.653,456499999.0
2007-08-28 03:18:00,1.653,1.6535,1.6528,1.653,408300000.0
2007-08-28 03:19:00,1.653,1.6531,1.6528,1.6531,116400000.0
2007-08-28 03:20:00,1.6531,1.6531,1.6526,1.6527,126000000.0
2007-08-28 03:21:00,1.6524,1.6526,1.6522,1.6525,498599998.0
2007-08-28 03:22:00,1.6525,1.6527,1.6525,1.6525,130500000.0
2007-08-28 03:23:00,1.6525,1.6525,1.6514,1.6521,743699999.0
2007-08-28 03:24:00,1.65195,1.6523,1.65195,1.6522,389000000.0
2007-08-28 03:25:00,1.6522,1.6522,1.6517,1.6518,312599999.0
2007-08-28 03:26:00,1.6517,1.652,1.6507,1.651,663799997.0
2007-08-28 03:27:00,1.651,1.6522,1.651,1.6521,567200000.0
2007-08-28 03:28:00,1.6521,1.6522,1.6518,1.652,160100000.0
2007-08-28 03:29:00,1.65195,1.6521,1.65175,1.65175,475800000.0
2007-08-28 03:30:00,1.6518,1.6518,1.6516,1.6518,67600000.0
2007-08-28 03:31:00,1.6517,1.6521,1.6517,1.6519,159100000.0
2007-08-28 03:32:00,1.6519,1.6533,1.6518,1.6524,513799998.0
2007-08-28 03:33:00,1.6525,1.6527,1.6518,1.652,632000000.0
2007-08-28 03:34:00,1.652,1.6522,1.6519,1.652,377700000.0
2007-08-28 03:35:00,1.6521,1.6521,1.6511,1.6512,595200001.0
2007-08-28 03:36:00,1.6512,1.6514,1.6507,1.6512,476200000.0
2007-08-28 03:37:00,1.6512,1.6515,1.6512,1.6515,211200000.0
2007-08-28 03:38:00,1.6514,1.6518,1.6513,1.6518,242900001.0
2007-08-28 03:39:00,1.6518,1.6522,1.6518,1.6518,136500000.0
2007-08-28 03:40:00,1.6518,1.652,1.6518,1.652,114000000.0
2007-08-28 03:41:00,1.652,1.6522,1.652,1.65205,94200000.0
2007-08-28 03:42:00,1.652,1.6522,1.6518,1.6522,366400000.0
2007-08-28 03:43:00,1.6522,1.6527,1.6521,1.6524,347200000.0
2007-08-28 03:44:00,1.6525,1.6527,1.6521,1.6527,337300000.0
2007-08-28 03:45:00,1.6527,1.6527,1.6523,1.6523,155500001.0
2007-08-28 03:46:00,1.6524,1.6527,1.6524,1.6525,161400000.0
2007-08-28 03:47:00,1.6525,1.6525,1.652,1.6522,99400000.0
2007-08-28 03:48:00,1.6522,1.6522,1.6522,1.6522,42500000.0
2007-08-28 03:49:00,1.6524,1.6526,1.6524,1.6524,199800000.0
2007-08-28 03:50:00,1.6524,1.6526,1.6521,1.6526,164400000.0
2007-08-28 03:51:00,1.6524,1.6532,1.6524,1.6529,174800000.0
2007-08-28 03:52:00,1.6529,1.6532,1.6526,1.6527,182300000.0
2007-08-28 03:53:00,1.6526,1.6528,1.6518,1.6528,916300000.0
2007-08-28 03:54:00,1.6528,1.6535,1.6528,1.6534,412900000.0
2007-08-28 03:55:00,1.6534,1.6535,1.6528,1.653,301200000.0
2007-08-28 03:56:00,1.6531,1.6536,1.653,1.6532,523300000.0
2007-08-28 03:57:00,1.6533,1.6535,1.6529,1.6533,228500000.0
2007-08-28 03:58:00,1.6532,1.6536,1.6528,1.6536,514100001.0
2007-08-28 03:59:00,1.6534,1.6534,1.6526,1.6527,399400000.0
2007-08-28 04:00:00,1.6526,1.6528,1.6518,1.6522,827200000.0
2007-08-28 04:01:00,1.6522,1.6532,1.6522,1.6531,396000000.0
2007-08-28 04:02:00,1.65295,1.6531,1.6528,1.653,276400000.0
2007-08-28 04:03:00,1.6528,1.653,1.6528,1.6528,152200000.0
2007-08-28 04:04:00,1.6528,1.653,1.6527,1.6527,143800000.0
2007-08-28 04:05:00,1.6527,1.6528,1.65245,1.6527,141399999.0
2007-08-28 04:06:00,1.6527,1.6527,1.6523,1.6523,210499999.0
2007-08-28 04:07:00,1.6523,1.6526,1.6523,1.6526,234300000.0
2007-08-28 04:08:00,1.6526,1.6528,1.65255,1.6528,134700000.0
2007-08-28 04:09:00,1.6528,1.6528,1.6526,1.6526,88400000.0
2007-08-28 04:10:00,1.6528,1.6528,1.6524,1.6524,127400000.0
2007-08-28 04:11:00,1.6523,1.6526,1.652,1.6522,428800000.0
2007-08-28 04:12:00,1.6521,1.6524,1.6521,1.6524,71100000.0
2007-08-28 04:13:00,1.6522,1.6523,1.6522,1.6523,100700000.0
2007-08-28 04:14:00,1.6523,1.6523,1.652,1.652,124900000.0
2007-08-28 04:15:00,1.652,1.652,1.6516,1.6517,291499999.0
2007-08-28 04:16:00,1.65185,1.652,1.6516,1.6518,105500000.0
2007-08-28 04:17:00,1.6518,1.6522,1.6518,1.6522,65400000.0
2007-08-28 04:18:00,1.6521,1.6521,1.6518,1.652,154300000.0
2007-08-28 04:19:00,1.6519,1.6519,1.6516,1.6518,93300000.0
2007-08-28 04:20:00,1.6518,1.6518,1.6516,1.6518,63200000.0
2007-08-28 04:21:00,1.6517,1.6519,1.6517,1.6519,47200000.0
2007-08-28 04:22:00,1.6518,1.652,1.6518,1.652,135300000.0
2007-08-28 04:23:00,1.652,1.6521,1.652,1.6521,74400000.0
2007-08-28 04:24:00,1.6521,1.6521,1.652,1.652,14400000.0
2007-08-28 04:25:00,1.652,1.6522,1.6519,1.6521,160099999.0
2007-08-28 04:26:00,1.6522,1.6526,1.6521,1.6526,195100000.0
2007-08-28 04:27:00,1.6526,1.6526,1.6522,1.6526,248300000.0
2007-08-28 04:28:00,1.6526,1.6528,1.6523,1.6528,150700000.0
2007-08-28 04:29:00,1.6526,1.6528,1.6524,1.6525,211100000.0
2007-08-28 04:30:00,1.6526,1.653,1.6526,1.6528,53700000.0
2007-08-28 04:31:00,1.6527,1.653,1.6526,1.653,207600000.0
2007-08-28 04:32:00,1.653,1.6534,1.6527,1.6534,103800000.0
2007-08-28 04:33:00,1.6532,1.6532,1.6527,1.6528,243900000.0
2007-08-28 04:34:00,1.65275,1.6532,1.65275,1.6532,119500000.0
2007-08-28 04:35:00,1.6532,1.6534,1.6532,1.6534,128900000.0
2007-08-28 04:36:00,1.6534,1.6534,1.6534,1.6534,6600000.0
2007-08-28 04:37:00,1.6534,1.6539,1.6534,1.6539,364100000.0
2007-08-28 04:38:00,1.6538,1.6545,1.6536,1.6545,333200000.0
2007-08-28 04:39:00,1.6545,1.6547,1.6542,1.6545,166300000.0
2007-08-28 04:40:00,1.6545,1.6545,1.6543,1.6543,151900000.0
2007-08-28 04:41:00,1.6543,1.6544,1.6536,1.6542,287700000.0
2007-08-28 04:42:00,1.6541,1.6543,1.6541,1.6542,83500000.0
2007-08-28 04:43:00,1.6541,1.6541,1.6532,1.6538,420299999.0
2007-08-28 04:44:00,1.6539,1.6542,1.6534,1.6537,395300000.0
2007-08-28 04:45:00,1.6536,1.6541,1.6536,1.6538,165300000.0
2007-08-28 04:46:00,1.6539,1.6542,1.6537,1.654,286500000.0
2007-08-28 04:47:00,1.654,1.6542,1.65375,1.65375,246700000.0
2007-08-28 04:48:00,1.6538,1.6538,1.6534,1.6537,523100000.0
2007-08-28 04:49:00,1.6537,1.6537,1.6537,1.6537,107500000.0
2007-08-28 04:50:00,1.6537,1.6538,1.6535,1.6535,100600000.0
2007-08-28 04:51:00,1.6535,1.6535,1.6531,1.6531,136000000.0
2007-08-28 04:52:00,1.6531,1.6531,1.6528,1.6528,139900000.0
2007-08-28 04:53:00,1.6529,1.6529,1.6526,1.6526,54800000.0
2007-08-28 04:54:00,1.6526,1.6527,1.6526,1.6527,44000000.0
2007-08-28 04:55:00,1.6527,1.6527,1.6527,1.6527,12000000.0
2007-08-28 04:56:00,1.6528,1.6528,1.6525,1.6526,212400000.0
2007-08-28 04:57:00,1.6526,1.6531,1.6526,1.653,364899997.0
2007-08-28 04:58:00,1.653,1.6536,1.6528,1.6534,378500000.0
2007-08-28 04:59:00,1.6534,1.6534,1.653,1.653,153700000.0
2007-08-28 05:00:00,1.653,1.6532,1.6529,1.653,82800000.0
2007-08-28 05:01:00,1.6529,1.653,1.6529,1.6529,58400000.0
2007-08-28 05:02:00,1.653,1.6532,1.6528,1.653,232299999.0
2007-08-28 05:03:00,1.653,1.653,1.65255,1.6528,155400000.0
2007-08-28 05:04:00,1.6527,1.6527,1.6526,1.6526,12000000.0
2007-08-28 05:05:00,1.6526,1.6526,1.6526,1.6526,37200000.0
2007-08-28 05:06:00,1.6526,1.6526,1.6526,1.6526,46000000.0
2007-08-28 05:07:00,1.6526,1.6526,1.6524,1.6524,62900000.0
2007-08-28 05:08:00,1.6525,1.6526,1.6525,1.6526,116000000.0
2007-08-28 05:09:00,1.6525,1.6525,1.6522,1.6523,219900000.0
2007-08-28 05:10:00,1.6524,1.6529,1.6524,1.6524,459000000.0
2007-08-28 05:11:00,1.6525,1.6529,1.6525,1.6529,111100000.0
2007-08-28 05:12:00,1.6529,1.6529,1.6523,1.6524,152900000.0
2007-08-28 05:13:00,1.6524,1.6524,1.6523,1.6523,106000000.0
2007-08-28 05:14:00,1.6523,1.6526,1.6523,1.6526,182300000.0
2007-08-28 05:15:00,1.6525,1.6525,1.6523,1.6525,313300000.0
2007-08-28 05:16:00,1.6525,1.6527,1.6523,1.6525,176800000.0
2007-08-28 05:17:00,1.6525,1.6528,1.6523,1.6525,381500000.0
2007-08-28 05:18:00,1.6525,1.6527,1.6524,1.6526,237800000.0
2007-08-28 05:19:00,1.6526,1.6528,1.6524,1.6526,279500000.0
2007-08-28 05:20:00,1.6525,1.6527,1.6524,1.6526,258000000.0
2007-08-28 05:21:00,1.6525,1.6525,1.6523,1.6523,48100000.0
2007-08-28 05:22:00,1.6523,1.6524,1.6521,1.6524,254300000.0
2007-08-28 05:23:00,1.6525,1.6527,1.6525,1.6526,144800000.0
2007-08-28 05:24:00,1.6525,1.6527,1.6524,1.6527,277200000.0
2007-08-28 05:25:00,1.6526,1.6528,1.6525,1.6526,213100000.0
2007-08-28 05:26:00,1.6527,1.653,1.6526,1.6526,421400000.0
2007-08-28 05:27:00,1.6527,1.6529,1.65255,1.6527,201900000.0
2007-08-28 05:28:00,1.6526,1.6528,1.6524,1.6527,260400000.0
2007-08-28 05:29:00,1.6527,1.6528,1.6523,1.6525,483399998.0
2007-08-28 05:30:00,1.6524,1.6527,1.6524,1.6527,588300000.0
2007-08-28 05:31:00,1.6526,1.6533,1.6526,1.653,660800000.0
2007-08-28 05:32:00,1.653,1.6534,1.6526,1.6532,407699999.0
2007-08-28 05:33:00,1.6532,1.6542,1.653,1.6537,480400000.0
2007-08-28 05:34:00,1.6538,1.6538,1.6531,1.6534,330999999.0
2007-08-28 05:35:00,1.6536,1.6537,1.6534,1.6536,156500000.0
2007-08-28 05:36:00,1.6536,1.6537,1.6534,1.6534,231900000.0
2007-08-28 05:37:00,1.6535,1.6547,1.6533,1.6547,407100000.0
2007-08-28 05:38:00,1.6547,1.6549,1.654,1.6543,657700000.0
2007-08-28 05:39:00,1.6543,1.6554,1.6542,1.6554,656200000.0
2007-08-28 05:40:00,1.6552,1.6553,1.6548,1.6548,287600000.0
2007-08-28 05:41:00,1.6547,1.655,1.6547,1.655,188600000.0
2007-08-28 05:42:00,1.6549,1.6556,1.6547,1.6556,240400000.0
2007-08-28 05:43:00,1.6556,1.6568,1.6555,1.6561,762800000.0
2007-08-28 05:44:00,1.6561,1.6564,1.6559,1.6564,282200000.0
2007-08-28 05:45:00,1.6562,1.6564,1.656,1.6561,343500000.0
2007-08-28 05:46:00,1.6561,1.6561,1.6545,1.6545,629500000.0
2007-08-28 05:47:00,1.6546,1.6546,1.6542,1.6543,358300000.0
2007-08-28 05:48:00,1.6543,1.6548,1.654,1.6545,642999999.0
2007-08-28 05:49:00,1.6546,1.6547,1.6545,1.6546,63100000.0
2007-08-28 05:50:00,1.6546,1.6546,1.654,1.6544,514300000.0
2007-08-28 05:51:00,1.6544,1.6546,1.654,1.6546,515600000.0
2007-08-28 05:52:00,1.6546,1.6552,1.6543,1.6552,408299999.0
2007-08-28 05:53:00,1.6551,1.6554,1.6547,1.655,509100000.0
2007-08-28 05:54:00,1.655,1.6551,1.6547,1.6548,370100000.0
2007-08-28 05:55:00,1.6548,1.6549,1.654,1.654,402000000.0
2007-08-28 05:56:00,1.654,1.6542,1.654,1.6542,86900000.0
2007-08-28 05:57:00,1.6542,1.6549,1.654,1.6545,522000000.0
2007-08-28 05:58:00,1.6546,1.6548,1.6544,1.6545,445800000.0
2007-08-28 05:59:00,1.6546,1.6546,1.6542,1.6545,411600000.0
2007-08-28 06:00:00,1.6546,1.6546,1.6543,1.6545,292800000.0
2007-08-28 06:01:00,1.6544,1.6548,1.6542,1.6548,217500001.0
2007-08-28 06:02:00,1.6547,1.6558,1.6547,1.6558,303800000.0
2007-08-28 06:03:00,1.6558,1.6558,1.6556,1.6558,141500000.0
2007-08-28 06:04:00,1.6557,1.6557,1.6556,1.6556,47600000.0
2007-08-28 06:05:00,1.6555,1.6556,1.6555,1.6556,44000000.0
2007-08-28 06:06:00,1.6554,1.6558,1.6552,1.6552,183600000.0
2007-08-28 06:07:00,1.6553,1.6558,1.6551,1.6558,203000000.0
2007-08-28 06:08:00,1.6558,1.656,1.6554,1.6556,169000000.0
2007-08-28 06:09:00,1.6556,1.6558,1.6554,1.6555,475100000.0
2007-08-28 06:10:00,1.6555,1.6558,1.6555,1.6557,367200000.0
2007-08-28 06:11:00,1.6554,1.6559,1.6551,1.6559,302600002.0
2007-08-28 06:12:00,1.6559,1.6569,1.6559,1.6561,334400000.0
2007-08-28 06:13:00,1.6563,1.6577,1.656,1.6571,958500000.0
2007-08-28 06:14:00,1.6571,1.6574,1.65665,1.6572,658500000.0
2007-08-28 06:15:00,1.6571,1.6576,1.6569,1.6573,480000000.0
2007-08-28 06:16:00,1.6573,1.6574,1.6571,1.6571,110900000.0
2007-08-28 06:17:00,1.6571,1.6574,1.6571,1.6572,201300000.0
2007-08-28 06:18:00,1.6571,1.6573,1.6571,1.6573,36800000.0
2007-08-28 06:19:00,1.6572,1.6572,1.6565,1.6567,95700000.0
2007-08-28 06:20:00,1.6565,1.6566,1.6562,1.6566,158400000.0
2007-08-28 06:21:00,1.6567,1.6572,1.6564,1.657,278400000.0
2007-08-28 06:22:00,1.657,1.6577,1.6568,1.6575,235799999.0
2007-08-28 06:23:00,1.6573,1.6574,1.6572,1.6573,76000000.0
2007-08-28 06:24:00,1.6574,1.6574,1.6573,1.6574,89600000.0
2007-08-28 06:25:00,1.6574,1.6578,1.6571,1.6574,463900000.0
2007-08-28 06:26:00,1.6573,1.6573,1.657,1.657,156900000.0
2007-08-28 06:27:00,1.65705,1.6574,1.657,1.65725,446299996.0
2007-08-28 06:28:00,1.65725,1.6588,1.6572,1.6584,593700000.0
2007-08-28 06:29:00,1.6584,1.6592,1.6581,1.6592,567100000.0
2007-08-28 06:30:00,1.6592,1.6596,1.6586,1.659,1048799999.0
2007-08-28 06:31:00,1.659,1.659,1.6586,1.6586,598900000.0
2007-08-28 06:32:00,1.6586,1.6586,1.6579,1.6583,730700000.0
2007-08-28 06:33:00,1.6583,1.6585,1.6581,1.6583,469900000.0
2007-08-28 06:34:00,1.6583,1.6584,1.6579,1.6583,466000000.0
2007-08-28 06:35:00,1.6583,1.6591,1.6583,1.6587,305400000.0
2007-08-28 06:36:00,1.6587,1.6592,1.6581,1.6592,559099998.0
2007-08-28 06:37:00,1.6592,1.6595,1.6591,1.6593,422300000.0
2007-08-28 06:38:00,1.6593,1.6593,1.6588,1.6588,118200000.0
2007-08-28 06:39:00,1.6588,1.6588,1.65875,1.6588,99800000.0
2007-08-28 06:40:00,1.6589,1.6589,1.6581,1.6581,290100000.0
2007-08-28 06:41:00,1.6582,1.6582,1.6575,1.658,261900000.0
2007-08-28 06:42:00,1.658,1.6585,1.6578,1.6585,339400000.0
2007-08-28 06:43:00,1.6584,1.6584,1.658,1.658,120400000.0
2007-08-28 06:44:00,1.658,1.658,1.658,1.658,11000000.0
2007-08-28 06:45:00,1.658,1.658,1.6576,1.6578,36900000.0
2007-08-28 06:46:00,1.6578,1.6578,1.6571,1.6571,181500000.0
2007-08-28 06:47:00,1.6571,1.6572,1.6567,1.6572,321400000.0
2007-08-28 06:48:00,1.6572,1.6572,1.6564,1.6565,211599999.0
2007-08-28 06:49:00,1.6564,1.6567,1.6559,1.6567,368399998.0
2007-08-28 06:50:00,1.6569,1.6569,1.6563,1.6567,271400000.0
2007-08-28 06:51:00,1.6565,1.6566,1.6561,1.6566,473699999.0
2007-08-28 06:52:00,1.6565,1.6569,1.6565,1.6566,91900000.0
2007-08-28 06:53:00,1.6568,1.6571,1.6568,1.6569,207300000.0
2007-08-28 06:54:00,1.6569,1.6577,1.6569,1.6575,364800000.0
2007-08-28 06:55:00,1.6575,1.6577,1.6573,1.6576,317100000.0
2007-08-28 06:56:00,1.6576,1.6576,1.6566,1.6568,249700000.0
2007-08-28 06:57:00,1.6568,1.657,1.6568,1.6569,79600000.0
2007-08-28 06:58:00,1.6567,1.657,1.6567,1.6569,146800000.0
2007-08-28 06:59:00,1.6569,1.6571,1.6567,1.657,332100000.0
2007-08-28 07:00:00,1.6571,1.6575,1.6569,1.6575,239800000.0
2007-08-28 07:01:00,1.6575,1.6577,1.6573,1.6575,155400000.0
2007-08-28 07:02:00,1.6575,1.6575,1.6573,1.6575,131300000.0
2007-08-28 07:03:00,1.6575,1.6577,1.6573,1.6574,372600000.0
2007-08-28 07:04:00,1.6575,1.6577,1.6573,1.6577,158700000.0
2007-08-28 07:05:00,1.6577,1.658,1.6577,1.658,284900000.0
2007-08-28 07:06:00,1.6579,1.6579,1.6576,1.6576,58600000.0
2007-08-28 07:07:00,1.6578,1.658,1.6578,1.658,45500000.0
2007-08-28 07:08:00,1.658,1.6581,1.6579,1.658,67000000.0
2007-08-28 07:09:00,1.658,1.6586,1.658,1.6586,87600000.0
2007-08-28 07:10:00,1.6586,1.659,1.6586,1.6588,252900000.0
2007-08-28 07:11:00,1.6589,1.6589,1.6582,1.6588,462199998.0
2007-08-28 07:12:00,1.6592,1.6594,1.6588,1.6591,238600000.0
2007-08-28 07:13:00,1.6592,1.66,1.6592,1.6598,168300000.0
2007-08-28 07:14:00,1.6598,1.6598,1.6595,1.6595,78400000.0
2007-08-28 07:15:00,1.6596,1.6598,1.6594,1.6595,244500000.0
2007-08-28 07:16:00,1.6595,1.6597,1.6593,1.6596,255600000.0
2007-08-28 07:17:00,1.6596,1.6596,1.659,1.6591,161200000.0
2007-08-28 07:18:00,1.6592,1.6593,1.6591,1.6591,223300000.0
2007-08-28 07:19:00,1.6591,1.6591,1.6591,1.6591,5000000.0
2007-08-28 07:20:00,1.6592,1.6593,1.6585,1.6589,468700000.0
2007-08-28 07:21:00,1.6589,1.6589,1.65875,1.65875,231400000.0
2007-08-28 07:22:00,1.6587,1.6591,1.6587,1.6591,162800000.0
2007-08-28 07:23:00,1.6589,1.6589,1.65795,1.65805,316700000.0
2007-08-28 07:24:00,1.658,1.6583,1.6578,1.6581,480200000.0
2007-08-28 07:25:00,1.6581,1.6581,1.6579,1.658,115100000.0
2007-08-28 07:26:00,1.658,1.658,1.6576,1.6576,198200000.0
2007-08-28 07:27:00,1.6576,1.6576,1.6565,1.6575,428699999.0
2007-08-28 07:28:00,1.6575,1.6579,1.6573,1.6579,261900000.0
2007-08-28 07:29:00,1.658,1.6582,1.6576,1.6581,331500000.0
2007-08-28 07:30:00,1.6579,1.6579,1.6576,1.6577,197200000.0
2007-08-28 07:31:00,1.6579,1.658,1.6578,1.658,136600000.0
2007-08-28 07:32:00,1.65805,1.6586,1.658,1.6581,211600000.0
2007-08-28 07:33:00,1.6581,1.6588,1.658,1.6581,320300000.0
2007-08-28 07:34:00,1.6581,1.6586,1.6579,1.6583,506399995.0
2007-08-28 07:35:00,1.6584,1.6586,1.6582,1.6584,281500003.0
2007-08-28 07:36:00,1.6584,1.6584,1.6581,1.6582,243300001.0
2007-08-28 07:37:00,1.6582,1.6584,1.6582,1.6584,98600000.0
2007-08-28 07:38:00,1.6584,1.6585,1.6582,1.6582,137200000.0
2007-08-28 07:39:00,1.6582,1.6584,1.658,1.658,167200000.0
2007-08-28 07:40:00,1.6581,1.6581,1.6575,1.6575,55000000.0
2007-08-28 07:41:00,1.6577,1.6577,1.65655,1.6568,220000001.0
2007-08-28 07:42:00,1.6567,1.6569,1.6566,1.6566,246200000.0
2007-08-28 07:43:00,1.6566,1.6567,1.6563,1.6563,367000000.0
2007-08-28 07:44:00,1.6563,1.6566,1.656,1.6565,341400000.0
2007-08-28 07:45:00,1.6565,1.6565,1.6547,1.6558,533700000.0
2007-08-28 07:46:00,1.6557,1.6558,1.6548,1.6551,141600000.0
2007-08-28 07:47:00,1.6551,1.6553,1.6545,1.6547,407700000.0
2007-08-28 07:48:00,1.6547,1.6552,1.6544,1.6552,465300000.0
2007-08-28 07:49:00,1.6552,1.6552,1.6545,1.6549,386000000.0
2007-08-28 07:50:00,1.6548,1.6548,1.6546,1.6547,76200000.0
2007-08-28 07:51:00,1.6547,1.6549,1.6544,1.6547,257100000.0
2007-08-28 07:52:00,1.6547,1.6547,1.6539,1.6543,503599999.0
2007-08-28 07:53:00,1.6543,1.6543,1.6536,1.654,167900001.0
2007-08-28 07:54:00,1.654,1.6547,1.654,1.6545,195200000.0
2007-08-28 07:55:00,1.6545,1.6545,1.654,1.654,210299999.0
2007-08-28 07:56:00,1.6541,1.6543,1.6541,1.6543,130300000.0
2007-08-28 07:57:00,1.6544,1.6557,1.6542,1.6555,429500000.0
2007-08-28 07:58:00,1.6555,1.6556,1.6553,1.6556,395500000.0
2007-08-28 07:59:00,1.6554,1.6556,1.6543,1.6548,714500000.0
2007-08-28 08:00:00,1.655,1.655,1.6538,1.6541,678899998.0
2007-08-28 08:01:00,1.6539,1.6544,1.6539,1.6543,387600002.0
2007-08-28 08:02:00,1.6543,1.6546,1.6542,1.6545,268600001.0
2007-08-28 08:03:00,1.6546,1.655,1.6545,1.6546,339200007.0
2007-08-28 08:04:00,1.6545,1.6545,1.654,1.6543,561400002.0
2007-08-28 08:05:00,1.6543,1.655,1.6543,1.655,389300000.0
2007-08-28 08:06:00,1.6553,1.6565,1.655,1.6562,468199998.0
2007-08-28 08:07:00,1.6562,1.6563,1.6556,1.6562,617800000.0
2007-08-28 08:08:00,1.6562,1.6564,1.6558,1.656,551399994.0
2007-08-28 08:09:00,1.656,1.656,1.6557,1.65575,388199996.0
2007-08-28 08:10:00,1.6558,1.6562,1.6554,1.6554,828499990.0
2007-08-28 08:11:00,1.6553,1.6556,1.6553,1.6555,744700007.0
2007-08-28 08:12:00,1.6555,1.6558,1.6555,1.6557,382900000.0
2007-08-28 08:13:00,1.6557,1.656,1.6555,1.6558,364699997.0
2007-08-28 08:14:00,1.6557,1.6559,1.6553,1.6556,537200000.0
2007-08-28 08:15:00,1.6556,1.6557,1.6553,1.6553,406400000.0
2007-08-28 08:16:00,1.6554,1.6558,1.6553,1.6558,408399999.0
2007-08-28 08:17:00,1.6558,1.6563,1.6556,1.6557,368000001.0
2007-08-28 08:18:00,1.6556,1.656,1.6556,1.6558,145399999.0
2007-08-28 08:19:00,1.6558,1.6564,1.6556,1.6559,530599999.0
2007-08-28 08:20:00,1.6558,1.6567,1.6557,1.65655,468999999.0
2007-08-28 08:21:00,1.6566,1.6569,1.6565,1.6568,566699995.0
2007-08-28 08:22:00,1.6567,1.6573,1.6567,1.6569,360899998.0
2007-08-28 08:23:00,1.6569,1.657,1.6566,1.6566,271900001.0
2007-08-28 08:24:00,1.6566,1.6566,1.6554,1.6558,797100000.0
2007-08-28 08:25:00,1.6558,1.6558,1.6554,1.6554,429100000.0
2007-08-28 08:26:00,1.6553,1.6557,1.6546,1.6548,804400009.0
2007-08-28 08:27:00,1.6548,1.6552,1.6548,1.6552,497100002.0
2007-08-28 08:28:00,1.6552,1.6554,1.655,1.6552,364100002.0
2007-08-28 08:29:00,1.6552,1.6555,1.6551,1.6554,504700004.0
2007-08-28 08:30:00,1.6554,1.6557,1.65475,1.6548,278400000.0
2007-08-28 08:31:00,1.6548,1.6551,1.6544,1.6545,529900001.0
2007-08-28 08:32:00,1.6544,1.6547,1.6543,1.6546,457100000.0
2007-08-28 08:33:00,1.6545,1.6546,1.6543,1.6544,393800001.0
2007-08-28 08:34:00,1.6544,1.6546,1.6544,1.6545,747699995.0
2007-08-28 08:35:00,1.65445,1.6547,1.6538,1.6545,638399999.0
2007-08-28 08:36:00,1.6544,1.655,1.6544,1.6546,350700005.0
2007-08-28 08:37:00,1.65465,1.65465,1.6541,1.6543,526600001.0
2007-08-28 08:38:00,1.6543,1.6547,1.6541,1.6544,405200000.0
2007-08-28 08:39:00,1.6545,1.6548,1.6544,1.6547,277200000.0
2007-08-28 08:40:00,1.6547,1.655,1.6543,1.6546,500200000.0
2007-08-28 08:41:00,1.6546,1.6546,1.6541,1.6542,503799997.0
2007-08-28 08:42:00,1.6541,1.6543,1.6533,1.6533,641999998.0
2007-08-28 08:43:00,1.6533,1.6537,1.653,1.6532,373699999.0
2007-08-28 08:44:00,1.6533,1.6542,1.6532,1.654,406700000.0
2007-08-28 08:45:00,1.654,1.6542,1.6534,1.6535,364800000.0
2007-08-28 08:46:00,1.6535,1.6539,1.65345,1.6538,250000000.0
2007-08-28 08:47:00,1.6537,1.6542,1.6537,1.6542,177399999.0
2007-08-28 08:48:00,1.654,1.6542,1.6536,1.654,536800000.0
2007-08-28 08:49:00,1.654,1.6546,1.6538,1.654,263800000.0
2007-08-28 08:50:00,1.654,1.6541,1.6538,1.6538,232000000.0
2007-08-28 08:51:00,1.6538,1.6544,1.6538,1.65425,426799998.0
2007-08-28 08:52:00,1.6543,1.6546,1.6539,1.654,447599998.0
2007-08-28 08:53:00,1.654,1.6543,1.654,1.6541,283200000.0
2007-08-28 08:54:00,1.6541,1.6541,1.654,1.654,381200000.0
2007-08-28 08:55:00,1.654,1.6541,1.6537,1.6538,273600001.0
2007-08-28 08:56:00,1.6539,1.6539,1.6534,1.6534,169500000.0
2007-08-28 08:57:00,1.6533,1.6533,1.6526,1.6526,211800000.0
2007-08-28 08:58:00,1.6526,1.6527,1.6523,1.6526,504400002.0
2007-08-28 08:59:00,1.6525,1.6529,1.6525,1.6526,306900001.0
2007-08-28 09:00:00,1.6528,1.6534,1.6528,1.6533,984799994.0
2007-08-28 09:01:00,1.6533,1.6534,1.6531,1.6531,644500002.0
2007-08-28 09:02:00,1.6531,1.6534,1.6529,1.653,565200000.0
2007-08-28 09:03:00,1.6531,1.6535,1.653,1.6532,430400002.0
2007-08-28 09:04:00,1.6533,1.6533,1.6531,1.6533,130400000.0
2007-08-28 09:05:00,1.6532,1.6534,1.6531,1.6534,71200000.0
2007-08-28 09:06:00,1.6534,1.6536,1.6534,1.6536,86400000.0
2007-08-28 09:07:00,1.6536,1.654,1.6535,1.6536,464499997.0
2007-08-28 09:08:00,1.6536,1.6537,1.6534,1.6536,244000000.0
2007-08-28 09:09:00,1.65345,1.6543,1.65345,1.6542,571299995.0
2007-08-28 09:10:00,1.6542,1.6542,1.6538,1.6538,507699996.0
2007-08-28 09:11:00,1.6538,1.6538,1.6536,1.6536,254100000.0
2007-08-28 09:12:00,1.6536,1.6537,1.6535,1.6535,149600000.0
2007-08-28 09:13:00,1.6536,1.6539,1.6535,1.6536,922199993.0
2007-08-28 09:14:00,1.6535,1.6537,1.6529,1.6534,543599996.0
2007-08-28 09:15:00,1.6532,1.6537,1.6526,1.6527,1121999993.0
2007-08-28 09:16:00,1.6528,1.6532,1.6526,1.6531,980499996.0
2007-08-28 09:17:00,1.6531,1.6532,1.653,1.653,185600000.0
2007-08-28 09:18:00,1.6532,1.6535,1.653,1.6533,613499996.0
2007-08-28 09:19:00,1.6533,1.6542,1.6531,1.6542,673399997.0
2007-08-28 09:20:00,1.6542,1.6542,1.6534,1.6535,567199996.0
2007-08-28 09:21:00,1.6535,1.654,1.6535,1.6537,472000002.0
2007-08-28 09:22:00,1.6537,1.6538,1.6533,1.6534,415000000.0
2007-08-28 09:23:00,1.6535,1.6535,1.6524,1.6526,805300000.0
2007-08-28 09:24:00,1.6526,1.6531,1.652,1.6526,852399994.0
2007-08-28 09:25:00,1.6525,1.6537,1.65235,1.6536,679800001.0
2007-08-28 09:26:00,1.6536,1.6537,1.6531,1.6535,553800000.0
2007-08-28 09:27:00,1.6535,1.6537,1.6533,1.6534,384499996.0
2007-08-28 09:28:00,1.65335,1.6553,1.65335,1.6547,672700000.0
2007-08-28 09:29:00,1.6547,1.6554,1.6546,1.6548,551199999.0
2007-08-28 09:30:00,1.6549,1.6552,1.6548,1.6551,524499998.0
2007-08-28 09:31:00,1.6551,1.6559,1.6549,1.6556,784400000.0
2007-08-28 09:32:00,1.6556,1.6557,1.6553,1.6556,847199998.0
2007-08-28 09:33:00,1.6556,1.6556,1.6552,1.6552,428800000.0
2007-08-28 09:34:00,1.6552,1.6555,1.6551,1.6553,485900000.0
2007-08-28 09:35:00,1.6554,1.6554,1.6551,1.6553,383700000.0
2007-08-28 09:36:00,1.6553,1.6553,1.655,1.655,258500000.0
2007-08-28 09:37:00,1.655,1.655,1.6543,1.6543,315460000.0
2007-08-28 09:38:00,1.6544,1.6549,1.6543,1.6547,294999998.0
2007-08-28 09:39:00,1.6547,1.6547,1.6545,1.6547,436000000.0
2007-08-28 09:40:00,1.6547,1.6549,1.6547,1.6547,221600000.0
2007-08-28 09:41:00,1.6547,1.6548,1.6545,1.6546,295800002.0
2007-08-28 09:42:00,1.6546,1.6549,1.6545,1.6549,201900000.0
2007-08-28 09:43:00,1.6549,1.6552,1.6548,1.655,242300000.0
2007-08-28 09:44:00,1.6551,1.65575,1.6548,1.65565,641599999.0
2007-08-28 09:45:00,1.6556,1.6559,1.6554,1.65545,339800001.0
2007-08-28 09:46:00,1.65545,1.6569,1.6554,1.6569,911699997.0
2007-08-28 09:47:00,1.6569,1.6569,1.6561,1.6561,318099998.0
2007-08-28 09:48:00,1.6562,1.6567,1.6561,1.65615,524300000.0
2007-08-28 09:49:00,1.65615,1.6567,1.65615,1.6562,305800000.0
2007-08-28 09:50:00,1.6563,1.6567,1.6561,1.6563,458499999.0
2007-08-28 09:51:00,1.6563,1.6565,1.6561,1.6563,513499997.0
2007-08-28 09:52:00,1.6563,1.6565,1.6563,1.6565,491099995.0
2007-08-28 09:53:00,1.6567,1.6567,1.6565,1.6567,445599992.0
2007-08-28 09:54:00,1.6567,1.6567,1.6561,1.6562,885099998.0
2007-08-28 09:55:00,1.6562,1.6562,1.6559,1.6561,327099997.0
2007-08-28 09:56:00,1.656,1.6561,1.6558,1.6558,105199999.0
2007-08-28 09:57:00,1.6558,1.6561,1.6558,1.656,558199999.0
2007-08-28 09:58:00,1.6559,1.6563,1.6559,1.6562,498899996.0
2007-08-28 09:59:00,1.6563,1.6563,1.656,1.6561,497999999.0
2007-08-28 10:00:00,1.6561,1.6568,1.656,1.6565,1254699988.0
2007-08-28 10:01:00,1.6566,1.657,1.6565,1.6566,581800000.0
2007-08-28 10:02:00,1.6566,1.657,1.6566,1.6567,464800000.0
2007-08-28 10:03:00,1.6567,1.6568,1.6563,1.6563,334400000.0
2007-08-28 10:04:00,1.6563,1.6567,1.6561,1.6563,722499996.0
2007-08-28 10:05:00,1.6563,1.6565,1.6558,1.6559,561799996.0
2007-08-28 10:06:00,1.6558,1.656,1.6557,1.656,348400000.0
2007-08-28 10:07:00,1.6561,1.6561,1.6557,1.6559,420699998.0
2007-08-28 10:08:00,1.6559,1.6561,1.6555,1.6559,731099998.0
2007-08-28 10:09:00,1.6558,1.6561,1.6558,1.6559,1109799991.0
2007-08-28 10:10:00,1.6561,1.6566,1.6561,1.6564,542900000.0
2007-08-28 10:11:00,1.6564,1.6567,1.6562,1.6566,753299999.0
2007-08-28 10:12:00,1.6566,1.6568,1.6564,1.65655,401300003.0
2007-08-28 10:13:00,1.65655,1.6568,1.6563,1.6565,313200000.0
2007-08-28 10:14:00,1.6565,1.6566,1.6562,1.65625,72500000.0
2007-08-28 10:15:00,1.65625,1.65645,1.6561,1.65645,121900000.0
2007-08-28 10:16:00,1.6565,1.6568,1.6562,1.6565,353800000.0
2007-08-28 10:17:00,1.6565,1.6566,1.6563,1.6564,307200000.0
2007-08-28 10:18:00,1.6564,1.6565,1.6561,1.6562,277199997.0
2007-08-28 10:19:00,1.6562,1.6567,1.6562,1.6566,385599999.0
2007-08-28 10:20:00,1.6565,1.6567,1.6564,1.6566,426500001.0
2007-08-28 10:21:00,1.6566,1.657,1.65645,1.6566,324000000.0
2007-08-28 10:22:00,1.6566,1.657,1.6563,1.6563,588099998.0
2007-08-28 10:23:00,1.6563,1.6566,1.6561,1.6562,773099992.0
2007-08-28 10:24:00,1.6563,1.6564,1.6562,1.6563,232999999.0
2007-08-28 10:25:00,1.65625,1.6568,1.65625,1.6567,531899996.0
2007-08-28 10:26:00,1.6567,1.6568,1.6564,1.6564,156600000.0
2007-08-28 10:27:00,1.6564,1.65685,1.6564,1.65685,221400000.0
2007-08-28 10:28:00,1.65685,1.65705,1.6565,1.65705,627599997.0
2007-08-28 10:29:00,1.6569,1.65735,1.6568,1.6571,285399999.0
2007-08-28 10:30:00,1.6571,1.6573,1.6568,1.657,181600000.0
2007-08-28 10:31:00,1.657,1.6572,1.657,1.657,288800000.0
2007-08-28 10:32:00,1.657,1.6572,1.657,1.6571,290400000.0
2007-08-28 10:33:00,1.6571,1.6574,1.657,1.6572,355100000.0
2007-08-28 10:34:00,1.6573,1.6574,1.657,1.657,170400000.0
2007-08-28 10:35:00,1.657,1.6571,1.6569,1.657,176400000.0
2007-08-28 10:36:00,1.657,1.657,1.6569,1.657,175899998.0
2007-08-28 10:37:00,1.657,1.657,1.6565,1.6569,508799994.0
2007-08-28 10:38:00,1.6569,1.6572,1.6565,1.6568,667899989.0
2007-08-28 10:39:00,1.6568,1.6573,1.6568,1.6572,138400000.0
2007-08-28 10:40:00,1.6573,1.6575,1.6572,1.6575,140000000.0
2007-08-28 10:41:00,1.6575,1.6575,1.6573,1.6574,132600000.0
2007-08-28 10:42:00,1.6574,1.6574,1.6571,1.6571,192000000.0
2007-08-28 10:43:00,1.657,1.657,1.6568,1.6568,153600000.0
2007-08-28 10:44:00,1.6569,1.6569,1.6563,1.6563,269600000.0
2007-08-28 10:45:00,1.6563,1.6566,1.6555,1.6559,415799999.0
2007-08-28 10:46:00,1.6559,1.6564,1.6555,1.6556,708999997.0
2007-08-28 10:47:00,1.6558,1.656,1.6554,1.6554,946999991.0
2007-08-28 10:48:00,1.65535,1.6554,1.6542,1.6542,957300003.0
2007-08-28 10:49:00,1.6543,1.6553,1.6539,1.65515,1098599995.0
2007-08-28 10:50:00,1.6551,1.6557,1.6549,1.655,601599997.0
2007-08-28 10:51:00,1.655,1.6558,1.655,1.6558,495499998.0
2007-08-28 10:52:00,1.6557,1.6559,1.65565,1.6559,544200000.0
2007-08-28 10:53:00,1.6559,1.6568,1.6559,1.6568,670399999.0
2007-08-28 10:54:00,1.6568,1.6573,1.6568,1.6571,516099998.0
2007-08-28 10:55:00,1.657,1.657,1.65665,1.65665,335599996.0
2007-08-28 10:56:00,1.6568,1.657,1.6565,1.6565,153000000.0
2007-08-28 10:57:00,1.6566,1.6569,1.6566,1.6568,358399999.0
2007-08-28 10:58:00,1.6572,1.6572,1.6565,1.6569,651299994.0
2007-08-28 10:59:00,1.657,1.657,1.6568,1.6568,277600000.0
2007-08-28 11:00:00,1.6569,1.6569,1.6563,1.6567,559799999.0
2007-08-28 11:01:00,1.6567,1.6569,1.6564,1.6565,305400000.0
2007-08-28 11:02:00,1.6565,1.6568,1.6563,1.6565,497499999.0
2007-08-28 11:03:00,1.6568,1.657,1.6566,1.6567,426200000.0
2007-08-28 11:04:00,1.6566,1.657,1.6566,1.65665,470699998.0
2007-08-28 11:05:00,1.6568,1.6572,1.6568,1.6571,337000000.0
2007-08-28 11:06:00,1.6571,1.6573,1.6569,1.6571,273899999.0
2007-08-28 11:07:00,1.6571,1.65725,1.6569,1.6571,211999998.0
2007-08-28 11:08:00,1.6571,1.6571,1.657,1.657,112800000.0
2007-08-28 11:09:00,1.6571,1.6571,1.6569,1.6571,70000000.0
2007-08-28 11:10:00,1.6571,1.6573,1.6571,1.6572,151200000.0
2007-08-28 11:11:00,1.6573,1.6573,1.6569,1.6571,303099998.0
2007-08-28 11:12:00,1.657,1.6571,1.6568,1.6569,180800001.0
2007-08-28 11:13:00,1.6569,1.6571,1.6568,1.657,306200001.0
2007-08-28 11:14:00,1.657,1.657,1.6563,1.65635,110200000.0
2007-08-28 11:15:00,1.65635,1.6568,1.65635,1.6567,154499999.0
2007-08-28 11:16:00,1.6567,1.6569,1.6567,1.6569,104100000.0
2007-08-28 11:17:00,1.6571,1.6571,1.6565,1.6565,269300000.0
2007-08-28 11:18:00,1.6565,1.6565,1.656,1.6562,78500000.0
2007-08-28 11:19:00,1.6562,1.6563,1.656,1.6562,119000000.0
2007-08-28 11:20:00,1.6563,1.6564,1.6561,1.6561,279199996.0
2007-08-28 11:21:00,1.6562,1.6567,1.6562,1.6565,764899990.0
2007-08-28 11:22:00,1.6565,1.6569,1.6563,1.65685,534099997.0
2007-08-28 11:23:00,1.65685,1.657,1.65665,1.657,596099997.0
2007-08-28 11:24:00,1.6571,1.6572,1.657,1.657,489500000.0
2007-08-28 11:25:00,1.6571,1.6572,1.657,1.6571,241600000.0
2007-08-28 11:26:00,1.6572,1.6572,1.6569,1.657,318399996.0
2007-08-28 11:27:00,1.657,1.657,1.6569,1.6569,76700000.0
2007-08-28 11:28:00,1.6569,1.6569,1.6562,1.6563,242200000.0
2007-08-28 11:29:00,1.6563,1.6567,1.6563,1.6566,127799999.0
2007-08-28 11:30:00,1.6568,1.6568,1.65645,1.6566,87900000.0
2007-08-28 11:31:00,1.6566,1.6567,1.6564,1.6565,124299999.0
2007-08-28 11:32:00,1.6565,1.6565,1.6559,1.6562,270399998.0
2007-08-28 11:33:00,1.6562,1.6562,1.6559,1.656,419099997.0
2007-08-28 11:34:00,1.656,1.6563,1.6559,1.6561,476300001.0
2007-08-28 11:35:00,1.6561,1.6561,1.6559,1.656,201500000.0
2007-08-28 11:36:00,1.656,1.656,1.6559,1.6559,237300000.0
2007-08-28 11:37:00,1.6558,1.6561,1.6558,1.6561,392399995.0
2007-08-28 11:38:00,1.6561,1.6563,1.65605,1.6562,275900000.0
2007-08-28 11:39:00,1.6562,1.6563,1.656,1.6563,242500000.0
2007-08-28 11:40:00,1.6562,1.6562,1.6558,1.656,317799999.0
2007-08-28 11:41:00,1.656,1.6561,1.6559,1.6561,225700000.0
2007-08-28 11:42:00,1.656,1.6563,1.656,1.6563,404900000.0
2007-08-28 11:43:00,1.6563,1.6565,1.6563,1.6563,492700000.0
2007-08-28 11:44:00,1.6563,1.6565,1.6561,1.6563,635100001.0
2007-08-28 11:45:00,1.6563,1.6565,1.6562,1.6562,324500000.0
2007-08-28 11:46:00,1.6562,1.6563,1.6559,1.6563,428099993.0
2007-08-28 11:47:00,1.6563,1.6565,1.6561,1.6564,624200000.0
2007-08-28 11:48:00,1.6564,1.6564,1.656,1.656,507599996.0
2007-08-28 11:49:00,1.656,1.6562,1.6557,1.656,1134699991.0
2007-08-28 11:50:00,1.6561,1.65635,1.6559,1.6559,450100000.0
2007-08-28 11:51:00,1.656,1.6561,1.656,1.6561,198000000.0
2007-08-28 11:52:00,1.6561,1.6561,1.6558,1.6561,376100001.0
2007-08-28 11:53:00,1.656,1.6565,1.6559,1.6564,398699996.0
2007-08-28 11:54:00,1.6564,1.6567,1.6563,1.6564,219600000.0
2007-08-28 11:55:00,1.6564,1.6564,1.6559,1.656,349399995.0
2007-08-28 11:56:00,1.6562,1.6563,1.6561,1.6562,428499998.0
2007-08-28 11:57:00,1.6561,1.6561,1.6553,1.6554,514500000.0
2007-08-28 11:58:00,1.6554,1.6559,1.6553,1.6559,449600004.0
2007-08-28 11:59:00,1.6559,1.656,1.6558,1.656,473900002.0
2007-08-28 12:00:00,1.656,1.6563,1.6558,1.6563,719399996.0
2007-08-28 12:01:00,1.6563,1.6565,1.655,1.65505,1244599993.0
2007-08-28 12:02:00,1.65505,1.6554,1.6546,1.6553,1024399993.0
2007-08-28 12:03:00,1.6553,1.6553,1.6542,1.6544,614099997.0
2007-08-28 12:04:00,1.6544,1.655,1.6541,1.6548,1127399999.0
2007-08-28 12:05:00,1.6548,1.6552,1.6545,1.655,1565100002.0
2007-08-28 12:06:00,1.655,1.6551,1.6542,1.6544,1092700001.0
2007-08-28 12:07:00,1.6543,1.6548,1.6542,1.6546,502299997.0
2007-08-28 12:08:00,1.6545,1.6547,1.6544,1.6547,400700000.0
2007-08-28 12:09:00,1.6547,1.655,1.6546,1.655,459100000.0
2007-08-28 12:10:00,1.655,1.6558,1.655,1.6558,655799999.0
2007-08-28 12:11:00,1.6559,1.656,1.6555,1.6555,937899997.0
2007-08-28 12:12:00,1.6558,1.6562,1.6555,1.656,897699997.0
2007-08-28 12:13:00,1.656,1.6562,1.6555,1.6558,797500000.0
2007-08-28 12:14:00,1.6558,1.6562,1.6556,1.656,616500000.0
2007-08-28 12:15:00,1.656,1.656,1.65545,1.6558,901599985.0
2007-08-28 12:16:00,1.6558,1.6558,1.6555,1.6556,400299999.0
2007-08-28 12:17:00,1.6556,1.656,1.6556,1.6559,267899997.0
2007-08-28 12:18:00,1.656,1.6568,1.656,1.6567,529699997.0
2007-08-28 12:19:00,1.6567,1.6571,1.6566,1.657,495899999.0
2007-08-28 12:20:00,1.65695,1.65695,1.6565,1.6566,606499993.0
2007-08-28 12:21:00,1.6566,1.6566,1.6564,1.6564,180800000.0
2007-08-28 12:22:00,1.6565,1.6568,1.6565,1.6566,358500000.0
2007-08-28 12:23:00,1.6566,1.6567,1.6563,1.6563,269900000.0
2007-08-28 12:24:00,1.6564,1.6566,1.6562,1.6566,295300000.0
2007-08-28 12:25:00,1.6565,1.6567,1.65635,1.6567,146800000.0
2007-08-28 12:26:00,1.6566,1.6566,1.6563,1.6564,261999999.0
2007-08-28 12:27:00,1.6564,1.6566,1.6563,1.6565,307799999.0
2007-08-28 12:28:00,1.6565,1.6568,1.6563,1.6563,548599991.0
2007-08-28 12:29:00,1.6563,1.6564,1.656,1.656,341699999.0
2007-08-28 12:30:00,1.656,1.6562,1.65585,1.656,542899997.0
2007-08-28 12:31:00,1.6561,1.6564,1.6559,1.6561,617900002.0
2007-08-28 12:32:00,1.6562,1.6564,1.6561,1.6562,274499997.0
2007-08-28 12:33:00,1.6563,1.6565,1.65605,1.6562,604999991.0
2007-08-28 12:34:00,1.65625,1.65635,1.656,1.6562,54200000.0
2007-08-28 12:35:00,1.656,1.6562,1.6558,1.6559,444100000.0
2007-08-28 12:36:00,1.656,1.656,1.65585,1.6559,140299999.0
2007-08-28 12:37:00,1.656,1.656,1.6555,1.6559,634000000.0
2007-08-28 12:38:00,1.6559,1.6561,1.6541,1.6543,792100000.0
2007-08-28 12:39:00,1.6543,1.6545,1.6539,1.6541,841999996.0
2007-08-28 12:40:00,1.6541,1.6542,1.6536,1.65375,884999996.0
2007-08-28 12:41:00,1.6538,1.654,1.6536,1.6538,813799999.0
2007-08-28 12:42:00,1.6539,1.6541,1.6537,1.6541,418699999.0
2007-08-28 12:43:00,1.654,1.6543,1.6537,1.654,647300004.0
2007-08-28 12:44:00,1.6539,1.6541,1.6535,1.6541,664600001.0
2007-08-28 12:45:00,1.654,1.654,1.6534,1.6535,540399997.0
2007-08-28 12:46:00,1.6535,1.6536,1.653,1.65335,851799987.0
2007-08-28 12:47:00,1.6534,1.6535,1.652,1.6524,989399993.0
2007-08-28 12:48:00,1.6524,1.6527,1.6522,1.6527,860799997.0
2007-08-28 12:49:00,1.6527,1.6529,1.6525,1.6526,891099992.0
2007-08-28 12:50:00,1.6527,1.6528,1.6518,1.6525,1126199997.0
2007-08-28 12:51:00,1.6525,1.6529,1.6523,1.6527,1363699997.0
2007-08-28 12:52:00,1.6527,1.653,1.6521,1.6523,1038999998.0
2007-08-28 12:53:00,1.6523,1.6532,1.6523,1.653,937599998.0
2007-08-28 12:54:00,1.6531,1.6537,1.653,1.6534,1120799993.0
2007-08-28 12:55:00,1.6534,1.6534,1.6529,1.653,543100001.0
2007-08-28 12:56:00,1.6529,1.6533,1.6527,1.6532,1069600000.0
2007-08-28 12:57:00,1.6533,1.6537,1.6528,1.653,1132300007.0
2007-08-28 12:58:00,1.653,1.6531,1.6521,1.6524,1041700001.0
2007-08-28 12:59:00,1.6524,1.6524,1.6516,1.6516,470100001.0
2007-08-28 13:00:00,1.6517,1.652,1.6516,1.6519,766600006.0
2007-08-28 13:01:00,1.6519,1.6529,1.6519,1.6529,992200000.0
2007-08-28 13:02:00,1.6529,1.6533,1.6528,1.6531,1191000000.0
2007-08-28 13:03:00,1.6531,1.6531,1.65255,1.6527,515999999.0
2007-08-28 13:04:00,1.6528,1.6528,1.6526,1.6527,193600000.0
2007-08-28 13:05:00,1.6527,1.653,1.6526,1.6526,566199996.0
2007-08-28 13:06:00,1.6526,1.6527,1.6523,1.6525,290400000.0
2007-08-28 13:07:00,1.6526,1.6527,1.652,1.6526,483100000.0
2007-08-28 13:08:00,1.6526,1.6527,1.6523,1.6526,684299994.0
2007-08-28 13:09:00,1.6528,1.6528,1.65215,1.6526,532100001.0
2007-08-28 13:10:00,1.6526,1.6528,1.6526,1.6528,68000000.0
2007-08-28 13:11:00,1.6528,1.6528,1.6525,1.6527,663699997.0
2007-08-28 13:12:00,1.6527,1.6533,1.6526,1.6533,392300000.0
2007-08-28 13:13:00,1.6532,1.6533,1.653,1.65305,220600000.0
2007-08-28 13:14:00,1.65305,1.65305,1.6524,1.6527,249900000.0
2007-08-28 13:15:00,1.6528,1.6534,1.65275,1.6534,275700000.0
2007-08-28 13:16:00,1.6534,1.6537,1.6533,1.6533,244300000.0
2007-08-28 13:17:00,1.6536,1.6545,1.6536,1.6544,646200007.0
2007-08-28 13:18:00,1.6546,1.6548,1.6544,1.6548,634500000.0
2007-08-28 13:19:00,1.6548,1.655,1.6543,1.6543,684999998.0
2007-08-28 13:20:00,1.6543,1.6543,1.6541,1.6541,387200000.0
2007-08-28 13:21:00,1.6541,1.6542,1.6535,1.6535,259200000.0
2007-08-28 13:22:00,1.6536,1.654,1.6535,1.6536,507000000.0
2007-08-28 13:23:00,1.6536,1.6536,1.6533,1.6534,450300000.0
2007-08-28 13:24:00,1.6534,1.6536,1.6529,1.6531,483599998.0
2007-08-28 13:25:00,1.6529,1.6534,1.6529,1.6532,415299998.0
2007-08-28 13:26:00,1.6533,1.6534,1.653,1.6534,562100000.0
2007-08-28 13:27:00,1.6533,1.6539,1.6533,1.6536,228800000.0
2007-08-28 13:28:00,1.6537,1.6539,1.6536,1.6538,465699998.0
2007-08-28 13:29:00,1.6538,1.6546,1.6538,1.6546,777399999.0
2007-08-28 13:30:00,1.6545,1.6545,1.654,1.6544,585699997.0
2007-08-28 13:31:00,1.6544,1.6544,1.6543,1.6544,110300000.0
2007-08-28 13:32:00,1.6544,1.6544,1.6541,1.6541,148800000.0
2007-08-28 13:33:00,1.6541,1.6541,1.6538,1.6539,409599999.0
2007-08-28 13:34:00,1.6538,1.6539,1.6532,1.6536,592700002.0
2007-08-28 13:35:00,1.6535,1.6536,1.6528,1.6531,886599997.0
2007-08-28 13:36:00,1.6532,1.6532,1.6525,1.6527,650799992.0
2007-08-28 13:37:00,1.6527,1.6527,1.652,1.6523,1069499996.0
2007-08-28 13:38:00,1.65225,1.6526,1.6521,1.6526,435200000.0
2007-08-28 13:39:00,1.6526,1.6528,1.6524,1.6526,544870000.0
2007-08-28 13:40:00,1.6526,1.6529,1.6526,1.6527,435900000.0
2007-08-28 13:41:00,1.6527,1.6528,1.6527,1.6528,252800000.0
2007-08-28 13:42:00,1.6528,1.6531,1.6526,1.6526,429500000.0
2007-08-28 13:43:00,1.6526,1.653,1.6526,1.6529,270400000.0
2007-08-28 13:44:00,1.653,1.6532,1.653,1.6531,519600000.0
2007-08-28 13:45:00,1.6531,1.6532,1.6525,1.6528,312700000.0
2007-08-28 13:46:00,1.6528,1.6529,1.6528,1.6528,73599998.0
2007-08-28 13:47:00,1.6528,1.6528,1.6527,1.6527,477299997.0
2007-08-28 13:48:00,1.6527,1.6528,1.6526,1.6527,187699995.0
2007-08-28 13:49:00,1.6527,1.6527,1.6522,1.6525,465699997.0
2007-08-28 13:50:00,1.6525,1.6526,1.6523,1.6525,807399992.0
2007-08-28 13:51:00,1.6526,1.6526,1.6525,1.6526,26300000.0
2007-08-28 13:52:00,1.6526,1.6527,1.6526,1.6526,102699996.0
2007-08-28 13:53:00,1.6526,1.6528,1.6526,1.65275,708799997.0
2007-08-28 13:54:00,1.6528,1.653,1.6525,1.653,366999999.0
2007-08-28 13:55:00,1.6531,1.6534,1.653,1.6532,70300000.0
2007-08-28 13:56:00,1.6532,1.6532,1.653,1.65305,79400000.0
2007-08-28 13:57:00,1.6531,1.65315,1.6528,1.6529,194000000.0
2007-08-28 13:58:00,1.653,1.6532,1.6528,1.65305,383399999.0
2007-08-28 13:59:00,1.6531,1.65355,1.6528,1.65305,342400002.0
2007-08-28 14:00:00,1.6531,1.6538,1.653,1.6538,162300000.0
2007-08-28 14:01:00,1.65385,1.6539,1.6537,1.65385,92000000.0
2007-08-28 14:02:00,1.65385,1.65385,1.6538,1.65385,14400000.0
2007-08-28 14:03:00,1.65385,1.6543,1.65385,1.6543,187200000.0
2007-08-28 14:04:00,1.6543,1.6547,1.6543,1.65465,119000000.0
2007-08-28 14:05:00,1.65465,1.6552,1.6546,1.6552,617699997.0
2007-08-28 14:06:00,1.6552,1.6559,1.6551,1.6558,558999999.0
2007-08-28 14:07:00,1.656,1.6575,1.6557,1.657,464000000.0
2007-08-28 14:08:00,1.6569,1.6574,1.6567,1.6568,690499998.0
2007-08-28 14:09:00,1.6567,1.6571,1.6558,1.6559,621399996.0
2007-08-28 14:10:00,1.6558,1.6561,1.6558,1.6559,425899994.0
2007-08-28 14:11:00,1.6559,1.6561,1.6548,1.6549,439299996.0
2007-08-28 14:12:00,1.6549,1.6553,1.65485,1.6553,264700000.0
2007-08-28 14:13:00,1.6552,1.6554,1.655,1.6552,526399993.0
2007-08-28 14:14:00,1.6552,1.6554,1.6547,1.6548,773400000.0
2007-08-28 14:15:00,1.6547,1.65525,1.6547,1.65525,826099994.0
2007-08-28 14:16:00,1.6553,1.65575,1.65525,1.65555,830899994.0
2007-08-28 14:17:00,1.6555,1.6558,1.6552,1.65565,817599998.0
2007-08-28 14:18:00,1.6555,1.65625,1.6555,1.6562,333200000.0
2007-08-28 14:19:00,1.65625,1.6566,1.65605,1.6563,943999996.0
2007-08-28 14:20:00,1.6564,1.6571,1.65615,1.65615,770499997.0
2007-08-28 14:21:00,1.65615,1.6565,1.6559,1.6562,1021500013.0
2007-08-28 14:22:00,1.6564,1.6568,1.6562,1.6565,1128999997.0
2007-08-28 14:23:00,1.6565,1.6566,1.6563,1.6564,896500001.0
2007-08-28 14:24:00,1.6564,1.6568,1.6564,1.6567,307299999.0
2007-08-28 14:25:00,1.6569,1.6569,1.6562,1.6562,653499997.0
2007-08-28 14:26:00,1.6562,1.6562,1.6554,1.6555,688599995.0
2007-08-28 14:27:00,1.6555,1.656,1.6555,1.656,976199996.0
2007-08-28 14:28:00,1.656,1.656,1.6557,1.6557,814599997.0
2007-08-28 14:29:00,1.6558,1.6562,1.6557,1.6558,522499999.0
2007-08-28 14:30:00,1.6558,1.6567,1.6558,1.6565,861799999.0
2007-08-28 14:31:00,1.6564,1.6564,1.6559,1.6559,557699994.0
2007-08-28 14:32:00,1.6559,1.656,1.6558,1.6559,654099990.0
2007-08-28 14:33:00,1.6559,1.6562,1.6558,1.6559,371899999.0
2007-08-28 14:34:00,1.6559,1.656,1.6555,1.6555,485999999.0
2007-08-28 14:35:00,1.6555,1.6557,1.6552,1.6556,860899995.0
2007-08-28 14:36:00,1.6555,1.6556,1.6551,1.6554,586899998.0
2007-08-28 14:37:00,1.6555,1.6555,1.6551,1.6553,315199999.0
2007-08-28 14:38:00,1.6554,1.6555,1.6553,1.6554,242200000.0
2007-08-28 14:39:00,1.6554,1.6563,1.6554,1.65605,440700000.0
2007-08-28 14:40:00,1.6562,1.6568,1.656,1.65635,856899996.0
2007-08-28 14:41:00,1.6564,1.6568,1.65635,1.65675,741100002.0
2007-08-28 14:42:00,1.6568,1.657,1.65675,1.657,31200000.0
2007-08-28 14:43:00,1.657,1.6572,1.6567,1.6571,460600002.0
2007-08-28 14:44:00,1.6571,1.6571,1.6567,1.657,349800001.0
2007-08-28 14:45:00,1.657,1.6571,1.6567,1.6567,229499999.0
2007-08-28 14:46:00,1.6568,1.6574,1.6565,1.6573,858600000.0
2007-08-28 14:47:00,1.6573,1.6577,1.6571,1.6574,1533799996.0
2007-08-28 14:48:00,1.6574,1.6585,1.6574,1.6585,953899996.0
2007-08-28 14:49:00,1.6585,1.6587,1.6582,1.6582,723500000.0
2007-08-28 14:50:00,1.6582,1.6583,1.6579,1.65795,888399997.0
2007-08-28 14:51:00,1.65795,1.6582,1.65775,1.658,308650000.0
2007-08-28 14:52:00,1.658,1.6582,1.6579,1.6581,756399996.0
2007-08-28 14:53:00,1.658,1.658,1.65755,1.6579,287300000.0
2007-08-28 14:54:00,1.658,1.658,1.65765,1.6579,144950000.0
2007-08-28 14:55:00,1.65775,1.658,1.6576,1.6576,673949997.0
2007-08-28 14:56:00,1.6576,1.6578,1.6569,1.6569,841599994.0
2007-08-28 14:57:00,1.6569,1.6577,1.6569,1.6575,622200000.0
2007-08-28 14:58:00,1.6575,1.6578,1.65715,1.6578,625599998.0
2007-08-28 14:59:00,1.6576,1.6581,1.6574,1.6578,577599996.0
2007-08-28 15:00:00,1.6578,1.6585,1.6577,1.6584,811300001.0
2007-08-28 15:01:00,1.6584,1.6585,1.6582,1.6584,625399996.0
2007-08-28 15:02:00,1.6584,1.659,1.6584,1.6589,858200000.0
2007-08-28 15:03:00,1.659,1.66,1.65885,1.6597,945869994.0
2007-08-28 15:04:00,1.6596,1.66,1.6595,1.6596,792099999.0
2007-08-28 15:05:00,1.6596,1.6597,1.6594,1.6595,301999999.0
2007-08-28 15:06:00,1.6595,1.6595,1.658,1.658,751500000.0
2007-08-28 15:07:00,1.658,1.65915,1.658,1.6589,1348199999.0
2007-08-28 15:08:00,1.6589,1.6591,1.6585,1.6587,590200000.0
2007-08-28 15:09:00,1.6587,1.6588,1.6578,1.658,693599999.0
2007-08-28 15:10:00,1.658,1.6581,1.6576,1.6578,376299999.0
2007-08-28 15:11:00,1.6579,1.6579,1.6576,1.6579,236800000.0
2007-08-28 15:12:00,1.6577,1.6579,1.6572,1.6572,296000000.0
2007-08-28 15:13:00,1.6572,1.6574,1.6568,1.657,627599997.0
2007-08-28 15:14:00,1.657,1.6572,1.6568,1.6569,744200003.0
2007-08-28 15:15:00,1.6568,1.6572,1.6565,1.6572,809099990.0
2007-08-28 15:16:00,1.6572,1.6577,1.6572,1.6576,444600000.0
2007-08-28 15:17:00,1.65755,1.6578,1.65755,1.6577,227100002.0
2007-08-28 15:18:00,1.6577,1.6583,1.6577,1.6581,301100000.0
2007-08-28 15:19:00,1.6581,1.6582,1.6577,1.6578,192399999.0
2007-08-28 15:20:00,1.6578,1.65785,1.6571,1.65745,347299999.0
2007-08-28 15:21:00,1.65745,1.65815,1.6574,1.658,196500000.0
2007-08-28 15:22:00,1.658,1.6582,1.658,1.6582,80800000.0
2007-08-28 15:23:00,1.6582,1.6582,1.6578,1.658,392700001.0
2007-08-28 15:24:00,1.658,1.6586,1.658,1.65835,501300001.0
2007-08-28 15:25:00,1.65835,1.65845,1.6574,1.6581,669600003.0
2007-08-28 15:26:00,1.658,1.6583,1.6575,1.6577,809899999.0
2007-08-28 15:27:00,1.6577,1.6584,1.6576,1.658,1084600000.0
2007-08-28 15:28:00,1.658,1.6588,1.6578,1.6585,1300000001.0
2007-08-28 15:29:00,1.6585,1.6585,1.6579,1.6581,1132299994.0
2007-08-28 15:30:00,1.6581,1.6584,1.6578,1.6584,826699994.0
2007-08-28 15:31:00,1.6584,1.6591,1.6584,1.65905,760299996.0
2007-08-28 15:32:00,1.65905,1.6591,1.6584,1.6585,827499989.0
2007-08-28 15:33:00,1.6585,1.6587,1.658,1.6581,793299995.0
2007-08-28 15:34:00,1.6582,1.6583,1.6576,1.6579,1181199992.0
2007-08-28 15:35:00,1.6579,1.6579,1.6576,1.6579,909199998.0
2007-08-28 15:36:00,1.6579,1.65845,1.6577,1.6578,987399999.0
2007-08-28 15:37:00,1.6577,1.6578,1.6569,1.6577,1283700001.0
2007-08-28 15:38:00,1.6577,1.6578,1.6576,1.6578,826600001.0
2007-08-28 15:39:00,1.6578,1.6579,1.6574,1.6575,528500002.0
2007-08-28 15:40:00,1.6575,1.6578,1.6575,1.6576,737900000.0
2007-08-28 15:41:00,1.6577,1.6581,1.6573,1.6576,1010899996.0
2007-08-28 15:42:00,1.6576,1.6584,1.6576,1.65775,1151399991.0
2007-08-28 15:43:00,1.6578,1.658,1.6577,1.6578,784100000.0
2007-08-28 15:44:00,1.6578,1.6587,1.6578,1.6586,1292199990.0
2007-08-28 15:45:00,1.6586,1.65915,1.6585,1.6587,1334100000.0
2007-08-28 15:46:00,1.6587,1.6588,1.6583,1.6583,865100001.0
2007-08-28 15:47:00,1.6584,1.6594,1.6584,1.6593,1148699998.0
2007-08-28 15:48:00,1.6594,1.6595,1.6587,1.659,803899999.0
2007-08-28 15:49:00,1.659,1.6592,1.6586,1.65865,759500003.0
2007-08-28 15:50:00,1.65865,1.6592,1.6584,1.6591,1059499985.0
2007-08-28 15:51:00,1.6591,1.6593,1.6589,1.6591,870699998.0
2007-08-28 15:52:00,1.6592,1.6594,1.6589,1.6589,314200000.0
2007-08-28 15:53:00,1.659,1.6595,1.6588,1.659,568669998.0
2007-08-28 15:54:00,1.6592,1.65965,1.6591,1.6594,796500001.0
2007-08-28 15:55:00,1.6594,1.65995,1.6593,1.6596,600900001.0
2007-08-28 15:56:00,1.6595,1.6596,1.6591,1.65945,722900001.0
2007-08-28 15:57:00,1.65945,1.6598,1.6592,1.6592,318300000.0
2007-08-28 15:58:00,1.6591,1.6595,1.6588,1.6592,878299994.0
2007-08-28 15:59:00,1.6592,1.6594,1.6588,1.6589,736099996.0
2007-08-28 16:00:00,1.6589,1.6591,1.6578,1.658,581700000.0
2007-08-28 16:01:00,1.658,1.6588,1.6572,1.6579,1083699993.0
2007-08-28 16:02:00,1.6579,1.6584,1.6576,1.6581,914599999.0
2007-08-28 16:03:00,1.6579,1.6581,1.6574,1.658,705399996.0
2007-08-28 16:04:00,1.658,1.6582,1.6577,1.6578,567899996.0
2007-08-28 16:05:00,1.6578,1.6585,1.6578,1.6583,854399987.0
2007-08-28 16:06:00,1.6583,1.6584,1.6573,1.65815,1422899989.0
2007-08-28 16:07:00,1.65815,1.65845,1.6575,1.658,826699990.0
2007-08-28 16:08:00,1.658,1.659,1.6577,1.6588,638200003.0
2007-08-28 16:09:00,1.6588,1.6589,1.6585,1.6587,1358699994.0
2007-08-28 16:10:00,1.6587,1.659,1.6576,1.6577,1420499999.0
2007-08-28 16:11:00,1.6577,1.6584,1.6575,1.6581,986999993.0
2007-08-28 16:12:00,1.6581,1.6581,1.6573,1.658,1285299995.0
2007-08-28 16:13:00,1.65805,1.6581,1.6575,1.65755,664699998.0
2007-08-28 16:14:00,1.65755,1.658,1.65755,1.6576,836899993.0
2007-08-28 16:15:00,1.6576,1.6581,1.6575,1.6577,877199996.0
2007-08-28 16:16:00,1.6577,1.6582,1.6574,1.6575,622699998.0
2007-08-28 16:17:00,1.6575,1.6576,1.6568,1.6569,645899998.0
2007-08-28 16:18:00,1.6568,1.6577,1.6568,1.6574,842000000.0
2007-08-28 16:19:00,1.6575,1.6575,1.6572,1.6574,476400000.0
2007-08-28 16:20:00,1.6574,1.6574,1.6572,1.6572,176800000.0
2007-08-28 16:21:00,1.6573,1.6573,1.6564,1.6567,1270699987.0
2007-08-28 16:22:00,1.6567,1.6567,1.6563,1.6564,805099999.0
2007-08-28 16:23:00,1.6564,1.6565,1.6561,1.6562,498499998.0
2007-08-28 16:24:00,1.6562,1.6568,1.6559,1.6565,1349299997.0
2007-08-28 16:25:00,1.6565,1.6571,1.6563,1.6567,1257099998.0
2007-08-28 16:26:00,1.6567,1.6569,1.6565,1.6565,759499993.0
2007-08-28 16:27:00,1.6565,1.6571,1.6563,1.6571,1339599993.0
2007-08-28 16:28:00,1.6571,1.6572,1.6566,1.657,732000000.0
2007-08-28 16:29:00,1.6569,1.6572,1.6568,1.6571,307499999.0
2007-08-28 16:30:00,1.6571,1.6582,1.6571,1.6578,1108899992.0
2007-08-28 16:31:00,1.6578,1.658,1.6574,1.658,1054900002.0
2007-08-28 16:32:00,1.6581,1.6586,1.6573,1.6585,1370599979.0
2007-08-28 16:33:00,1.6585,1.6587,1.6579,1.658,655599999.0
2007-08-28 16:34:00,1.658,1.6584,1.6575,1.6584,1162799999.0
2007-08-28 16:35:00,1.6584,1.6584,1.6582,1.6584,479999999.0
2007-08-28 16:36:00,1.6584,1.6587,1.6584,1.6585,474400000.0
2007-08-28 16:37:00,1.6586,1.659,1.6586,1.6586,969199999.0
2007-08-28 16:38:00,1.6586,1.6587,1.658,1.658,1059099996.0
2007-08-28 16:39:00,1.658,1.6587,1.658,1.6587,619499997.0
2007-08-28 16:40:00,1.6587,1.6588,1.65835,1.6587,1040000002.0
2007-08-28 16:41:00,1.6587,1.6587,1.6579,1.6582,444799998.0
2007-08-28 16:42:00,1.6581,1.6588,1.658,1.6588,607099993.0
2007-08-28 16:43:00,1.6587,1.6588,1.6586,1.6587,387200000.0
2007-08-28 16:44:00,1.6587,1.6588,1.6578,1.658,902999996.0
2007-08-28 16:45:00,1.6581,1.6583,1.6577,1.6582,305500000.0
2007-08-28 16:46:00,1.658,1.6587,1.658,1.6587,356799997.0
2007-08-28 16:47:00,1.6587,1.6591,1.65845,1.65905,344700000.0
2007-08-28 16:48:00,1.65905,1.6592,1.6587,1.6587,348099999.0
2007-08-28 16:49:00,1.6587,1.6588,1.6583,1.6585,596900008.0
2007-08-28 16:50:00,1.65855,1.65895,1.6582,1.65895,441999997.0
2007-08-28 16:51:00,1.65895,1.6593,1.6588,1.6591,1029899992.0
2007-08-28 16:52:00,1.65905,1.6592,1.6589,1.6589,372499999.0
2007-08-28 16:53:00,1.6589,1.659,1.6582,1.6585,1185999990.0
2007-08-28 16:54:00,1.6586,1.6593,1.65855,1.6592,1004399985.0
2007-08-28 16:55:00,1.6592,1.6594,1.6587,1.6589,633900003.0
2007-08-28 16:56:00,1.6589,1.6592,1.6588,1.6588,265799999.0
2007-08-28 16:57:00,1.6589,1.6589,1.6575,1.6578,999949998.0
2007-08-28 16:58:00,1.6578,1.6583,1.6574,1.6583,1010600000.0
2007-08-28 16:59:00,1.6582,1.6582,1.6568,1.6568,1190700002.0
2007-08-28 17:00:00,1.6567,1.6577,1.6564,1.6572,1291899998.0
2007-08-28 17:01:00,1.6572,1.6577,1.657,1.6577,459600001.0
2007-08-28 17:02:00,1.6577,1.6578,1.657,1.6571,652799999.0
2007-08-28 17:03:00,1.6573,1.6574,1.6567,1.6572,764000002.0
2007-08-28 17:04:00,1.6572,1.6575,1.6567,1.6567,525299999.0
2007-08-28 17:05:00,1.6567,1.65705,1.6566,1.65685,351800000.0
2007-08-28 17:06:00,1.65685,1.65695,1.6566,1.65685,228100001.0
2007-08-28 17:07:00,1.65685,1.6573,1.6565,1.6565,672599995.0
2007-08-28 17:08:00,1.6565,1.6566,1.6562,1.6565,576000001.0
2007-08-28 17:09:00,1.6565,1.6569,1.6561,1.6563,1056910001.0
2007-08-28 17:10:00,1.6564,1.6564,1.6558,1.65635,813070000.0
2007-08-28 17:11:00,1.6562,1.657,1.6561,1.65645,1418200000.0
2007-08-28 17:12:00,1.65645,1.65745,1.6561,1.6569,891299998.0
2007-08-28 17:13:00,1.6569,1.6573,1.6567,1.6571,640699999.0
2007-08-28 17:14:00,1.6571,1.65735,1.6569,1.6572,431400000.0
2007-08-28 17:15:00,1.6572,1.6581,1.657,1.6581,988099995.0
2007-08-28 17:16:00,1.6581,1.6584,1.6579,1.6584,1513099994.0
2007-08-28 17:17:00,1.6584,1.6594,1.6583,1.6591,1323799995.0
2007-08-28 17:18:00,1.6591,1.6598,1.6589,1.6598,800899999.0
2007-08-28 17:19:00,1.66,1.6612,1.6596,1.6606,631200000.0
2007-08-28 17:20:00,1.6606,1.6607,1.6595,1.6599,834699999.0
2007-08-28 17:21:00,1.66,1.66075,1.65975,1.6603,1027099997.0
2007-08-28 17:22:00,1.6603,1.6609,1.6603,1.6608,648800000.0
2007-08-28 17:23:00,1.6608,1.6612,1.6602,1.6611,507999997.0
2007-08-28 17:24:00,1.6611,1.6623,1.6609,1.6619,895199999.0
2007-08-28 17:25:00,1.6619,1.6621,1.6607,1.6607,765099998.0
2007-08-28 17:26:00,1.6607,1.661,1.6606,1.6608,334100001.0
2007-08-28 17:27:00,1.6609,1.6614,1.6608,1.6611,847500000.0
2007-08-28 17:28:00,1.6611,1.6613,1.66085,1.6611,767899996.0
2007-08-28 17:29:00,1.6611,1.6614,1.661,1.6612,932499995.0
2007-08-28 17:30:00,1.6612,1.6613,1.6603,1.6605,999700002.0
2007-08-28 17:31:00,1.6605,1.6607,1.6599,1.6602,743500001.0
2007-08-28 17:32:00,1.6602,1.6614,1.6601,1.6613,1145300008.0
2007-08-28 17:33:00,1.6613,1.6616,1.661,1.6615,908900001.0
2007-08-28 17:34:00,1.6615,1.6615,1.6608,1.6608,641400000.0
2007-08-28 17:35:00,1.6609,1.6612,1.6605,1.6611,1290099994.0
2007-08-28 17:36:00,1.6611,1.6617,1.6611,1.6616,1116700001.0
2007-08-28 17:37:00,1.6616,1.6628,1.6616,1.6626,1587699987.0
2007-08-28 17:38:00,1.6626,1.6634,1.6625,1.6629,1007099996.0
2007-08-28 17:39:00,1.6629,1.663,1.6624,1.6625,825399997.0
2007-08-28 17:40:00,1.6625,1.6627,1.6616,1.6624,1543899991.0
2007-08-28 17:41:00,1.6624,1.6625,1.6619,1.6621,717500005.0
2007-08-28 17:42:00,1.6621,1.6622,1.6614,1.662,1049299997.0
2007-08-28 17:43:00,1.662,1.662,1.6615,1.66155,501299996.0
2007-08-28 17:44:00,1.66155,1.6618,1.6614,1.6616,166600002.0
2007-08-28 17:45:00,1.6618,1.662,1.6614,1.6618,591100000.0
2007-08-28 17:46:00,1.6618,1.6628,1.6614,1.6626,991700001.0
2007-08-28 17:47:00,1.6627,1.6627,1.6624,1.66255,572600000.0
2007-08-28 17:48:00,1.66255,1.6633,1.6625,1.66315,358300000.0
2007-08-28 17:49:00,1.663,1.6632,1.6628,1.66305,699799996.0
2007-08-28 17:50:00,1.66305,1.6632,1.6626,1.6628,1136099996.0
2007-08-28 17:51:00,1.6628,1.6631,1.66265,1.6628,937300003.0
2007-08-28 17:52:00,1.6628,1.6633,1.6628,1.6629,988450004.0
2007-08-28 17:53:00,1.66295,1.663,1.6621,1.6629,962249999.0
2007-08-28 17:54:00,1.6629,1.6629,1.6624,1.6626,948600000.0
2007-08-28 17:55:00,1.6626,1.6629,1.6626,1.6628,396800001.0
2007-08-28 17:56:00,1.6628,1.6628,1.6617,1.6618,804600002.0
2007-08-28 17:58:00,1.6608,1.6612,1.6605,1.66065,1263700001.0
2007-08-28 17:59:00,1.66065,1.6607,1.6599,1.66025,813000001.0
2007-08-28 18:00:00,1.6602,1.66025,1.6597,1.6598,997500003.0
2007-08-28 18:01:00,1.66,1.66,1.6584,1.6591,898000002.0
2007-08-28 18:02:00,1.6591,1.6592,1.6588,1.6588,503800005.0
2007-08-28 18:03:00,1.6588,1.65905,1.6586,1.65865,536000003.0
2007-08-28 18:04:00,1.65865,1.65865,1.6581,1.6582,394600000.0
2007-08-28 18:05:00,1.6582,1.6587,1.658,1.6584,285300000.0
2007-08-28 18:06:00,1.65845,1.6586,1.6576,1.65795,1053900001.0
2007-08-28 18:07:00,1.65795,1.65815,1.6577,1.6579,397900001.0
2007-08-28 18:08:00,1.6579,1.658,1.65755,1.65755,400700002.0
2007-08-28 18:09:00,1.65755,1.65775,1.6575,1.65775,329800000.0
2007-08-28 18:10:00,1.65775,1.6579,1.6576,1.6576,136799998.0
2007-08-28 18:11:00,1.6576,1.65805,1.6575,1.6577,212799999.0
2007-08-28 18:12:00,1.6577,1.65805,1.6575,1.65785,147700001.0
2007-08-28 18:13:00,1.6579,1.6581,1.6572,1.65735,592600005.0
2007-08-28 18:14:00,1.65735,1.6575,1.657,1.6572,615999999.0
2007-08-28 18:15:00,1.6572,1.6576,1.6571,1.6572,593800002.0
2007-08-28 18:16:00,1.6572,1.6572,1.6559,1.6565,908800002.0
2007-08-28 18:17:00,1.6564,1.6565,1.6558,1.6558,1263900009.0
2007-08-28 18:18:00,1.6559,1.6573,1.6559,1.6573,935600000.0
2007-08-28 18:19:00,1.6572,1.6575,1.6571,1.6574,722300001.0
2007-08-28 18:20:00,1.6574,1.6576,1.6573,1.6575,437900001.0
2007-08-28 18:21:00,1.6576,1.6576,1.6571,1.6573,536700003.0
2007-08-28 18:22:00,1.6573,1.6573,1.6567,1.6568,604600001.0
2007-08-28 18:23:00,1.6569,1.6572,1.6566,1.65685,698300000.0
2007-08-28 18:24:00,1.65685,1.657,1.65675,1.657,231500000.0
2007-08-28 18:25:00,1.657,1.657,1.6567,1.6567,743000005.0
2007-08-28 18:26:00,1.6568,1.6574,1.6567,1.6574,400500004.0
2007-08-28 18:27:00,1.6574,1.6578,1.6573,1.6577,799000005.0
2007-08-28 18:28:00,1.6576,1.6582,1.6576,1.658,337500002.0
2007-08-28 18:29:00,1.658,1.6583,1.658,1.6581,361500002.0
2007-08-28 18:30:00,1.6581,1.6584,1.6579,1.6579,804900003.0
2007-08-28 18:31:00,1.6579,1.6582,1.6578,1.6579,262600001.0
2007-08-28 18:32:00,1.6579,1.6579,1.6574,1.6575,740400005.0
2007-08-28 18:33:00,1.6577,1.6577,1.6575,1.6576,66000000.0
2007-08-28 18:34:00,1.6576,1.6578,1.6571,1.6578,593700008.0
2007-08-28 18:35:00,1.6578,1.6578,1.6564,1.657,936100011.0
2007-08-28 18:36:00,1.6569,1.6573,1.6567,1.6571,813600007.0
2007-08-28 18:37:00,1.6572,1.6574,1.6568,1.6568,465700001.0
2007-08-28 18:38:00,1.6568,1.657,1.6567,1.6568,382600000.0
2007-08-28 18:39:00,1.657,1.6572,1.657,1.6572,30400000.0
2007-08-28 18:40:00,1.6572,1.6578,1.6572,1.6575,317099997.0
2007-08-28 18:41:00,1.6576,1.65785,1.6576,1.65785,28900000.0
2007-08-28 18:42:00,1.6576,1.6585,1.6576,1.6582,330600002.0
2007-08-28 18:43:00,1.658,1.6583,1.65755,1.6577,295800003.0
2007-08-28 18:44:00,1.6577,1.65835,1.6575,1.65795,506100001.0
2007-08-28 18:45:00,1.658,1.65805,1.65765,1.6577,44100000.0
2007-08-28 18:46:00,1.6577,1.65825,1.6577,1.6581,202500002.0
2007-08-28 18:47:00,1.6581,1.65825,1.6576,1.6579,137500000.0
2007-08-28 18:48:00,1.65795,1.6581,1.6578,1.6581,29500000.0
2007-08-28 18:49:00,1.6581,1.65815,1.6578,1.6579,143599999.0
2007-08-28 18:50:00,1.6579,1.6581,1.6578,1.658,161100000.0
2007-08-28 18:51:00,1.658,1.6581,1.6578,1.65785,132800000.0
2007-08-28 18:52:00,1.65785,1.65785,1.6575,1.6577,101200000.0
2007-08-28 18:53:00,1.6577,1.6579,1.6575,1.65765,96800000.0
2007-08-28 18:54:00,1.6578,1.6578,1.6575,1.6575,163400000.0
2007-08-28 18:55:00,1.6574,1.6576,1.6565,1.6574,513300000.0
2007-08-28 18:56:00,1.6575,1.6575,1.657,1.6572,429600005.0
2007-08-28 18:57:00,1.65715,1.6572,1.65715,1.6572,40000000.0
2007-08-28 18:58:00,1.6572,1.6577,1.6571,1.6577,231600000.0
2007-08-28 18:59:00,1.6577,1.6577,1.6577,1.6577,17600000.0
2007-08-28 19:00:00,1.6577,1.6578,1.6571,1.6574,469200000.0
2007-08-28 19:01:00,1.6574,1.6574,1.6573,1.6574,269400004.0
2007-08-28 19:02:00,1.6574,1.6574,1.6571,1.65725,124800000.0
2007-08-28 19:03:00,1.6574,1.6577,1.6574,1.6576,93400000.0
2007-08-28 19:04:00,1.6577,1.6578,1.6577,1.6578,42500000.0
2007-08-28 19:05:00,1.6578,1.6578,1.6575,1.6575,309600001.0
2007-08-28 19:06:00,1.6576,1.6576,1.6574,1.6575,87200000.0
2007-08-28 19:07:00,1.6575,1.6575,1.6574,1.6575,98900000.0
2007-08-28 19:08:00,1.6575,1.6575,1.6573,1.6574,102700000.0
2007-08-28 19:09:00,1.6574,1.6579,1.65695,1.6579,329500002.0
2007-08-28 19:10:00,1.6579,1.658,1.6569,1.657,632800002.0
2007-08-28 19:11:00,1.657,1.657,1.65675,1.6569,257400001.0
2007-08-28 19:12:00,1.6569,1.657,1.6562,1.6564,430100003.0
2007-08-28 19:13:00,1.6564,1.6573,1.6564,1.6571,692800003.0
2007-08-28 19:14:00,1.6571,1.6575,1.6571,1.6575,488600008.0
2007-08-28 19:15:00,1.6576,1.6591,1.6576,1.6589,502300000.0
2007-08-28 19:16:00,1.6589,1.659,1.6586,1.6586,299500000.0
2007-08-28 19:17:00,1.6586,1.6594,1.6585,1.6594,437300002.0
2007-08-28 19:18:00,1.6594,1.6598,1.6589,1.6593,674699999.0
2007-08-28 19:19:00,1.6594,1.6596,1.6592,1.6592,163800002.0
2007-08-28 19:20:00,1.6592,1.6594,1.6591,1.6592,497699998.0
2007-08-28 19:21:00,1.6592,1.6592,1.6591,1.6592,231000000.0
2007-08-28 19:22:00,1.6592,1.6592,1.6589,1.65905,334200000.0
2007-08-28 19:23:00,1.65905,1.6591,1.6588,1.6588,273099998.0
2007-08-28 19:24:00,1.6589,1.6589,1.6587,1.6587,211000000.0
2007-08-28 19:25:00,1.6587,1.6587,1.6586,1.6586,42200000.0
2007-08-28 19:26:00,1.6586,1.6586,1.6584,1.6584,68600000.0
2007-08-28 19:27:00,1.6584,1.6586,1.6584,1.6586,198600000.0
2007-08-28 19:28:00,1.6587,1.6593,1.6587,1.6587,760999997.0
2007-08-28 19:29:00,1.6587,1.6592,1.6586,1.659,691500008.0
2007-08-28 19:30:00,1.659,1.6592,1.659,1.659,155600000.0
2007-08-28 19:31:00,1.659,1.6591,1.6589,1.6589,85700000.0
2007-08-28 19:32:00,1.6589,1.6589,1.6583,1.6587,593200000.0
2007-08-28 19:33:00,1.6586,1.6588,1.6586,1.6588,314400000.0
2007-08-28 19:34:00,1.6588,1.659,1.6588,1.659,179200000.0
2007-08-28 19:35:00,1.659,1.6591,1.6588,1.6591,117000002.0
2007-08-28 19:36:00,1.659,1.6592,1.6588,1.6588,520300003.0
2007-08-28 19:37:00,1.6587,1.6587,1.6576,1.6578,378300000.0
2007-08-28 19:38:00,1.6577,1.6581,1.6577,1.6581,393000000.0
2007-08-28 19:39:00,1.6581,1.6581,1.6574,1.6574,376800005.0
2007-08-28 19:40:00,1.6574,1.6574,1.6572,1.6574,124600001.0
2007-08-28 19:41:00,1.6573,1.6577,1.6573,1.6575,453300001.0
2007-08-28 19:42:00,1.6575,1.6576,1.6575,1.6575,50300000.0
2007-08-28 19:43:00,1.6574,1.6574,1.6572,1.6573,272300000.0
2007-08-28 19:44:00,1.6573,1.6575,1.65725,1.6574,106100000.0
2007-08-28 19:45:00,1.6574,1.6574,1.6563,1.6566,896300003.0
2007-08-28 19:46:00,1.6567,1.6568,1.6565,1.65675,565100001.0
2007-08-28 19:47:00,1.65675,1.6568,1.6563,1.6566,551400000.0
2007-08-28 19:48:00,1.6566,1.6568,1.6565,1.6566,264400002.0
2007-08-28 19:49:00,1.6566,1.6567,1.6565,1.6567,199400000.0
2007-08-28 19:50:00,1.6567,1.6568,1.65665,1.6568,108800000.0
2007-08-28 19:51:00,1.6568,1.6568,1.6567,1.6567,83200000.0
2007-08-28 19:52:00,1.6567,1.6568,1.6566,1.6567,173400002.0
2007-08-28 19:53:00,1.6566,1.6568,1.6565,1.65675,327100003.0
2007-08-28 19:54:00,1.6568,1.657,1.6568,1.6569,49000000.0
2007-08-28 19:55:00,1.6569,1.6569,1.6567,1.6567,91300001.0
2007-08-28 19:56:00,1.6567,1.6569,1.6567,1.6569,250700001.0
2007-08-28 19:57:00,1.6569,1.6569,1.6567,1.6567,216599999.0
2007-08-28 19:58:00,1.6568,1.6569,1.6567,1.6568,207700002.0
2007-08-28 19:59:00,1.6565,1.6565,1.656,1.656,12800000.0
2007-08-28 20:00:00,1.6563,1.65705,1.6561,1.657,102440000.0
2007-08-28 20:01:00,1.65695,1.6573,1.6568,1.6573,345570000.0
2007-08-28 20:02:00,1.6569,1.6584,1.6569,1.6583,428799997.0
2007-08-28 20:03:00,1.6583,1.6584,1.6575,1.6575,603600001.0
2007-08-28 20:04:00,1.6575,1.6578,1.65715,1.65765,512400001.0
2007-08-28 20:05:00,1.65765,1.6586,1.65765,1.6586,485800000.0
2007-08-28 20:06:00,1.6586,1.6587,1.65795,1.65795,845200002.0
2007-08-28 20:07:00,1.6579,1.6586,1.6579,1.65855,509600000.0
2007-08-28 20:08:00,1.65855,1.6589,1.6584,1.6588,530500001.0
2007-08-28 20:09:00,1.6588,1.6589,1.6585,1.6589,413900000.0
2007-08-28 20:10:00,1.6588,1.6588,1.6588,1.6588,8000000.0
2007-08-28 20:11:00,1.6588,1.6588,1.658,1.658,187200000.0
2007-08-28 20:12:00,1.658,1.6583,1.658,1.6582,240800000.0
2007-08-28 20:13:00,1.6583,1.6584,1.6582,1.6582,311699998.0
2007-08-28 20:14:00,1.6583,1.6589,1.6581,1.6589,674600000.0
2007-08-28 20:15:00,1.6589,1.6589,1.6585,1.6585,521200000.0
2007-08-28 20:16:00,1.6585,1.6585,1.6577,1.658,574759999.0
2007-08-28 20:17:00,1.658,1.6581,1.6578,1.6578,306900000.0
2007-08-28 20:18:00,1.6578,1.6578,1.6575,1.6578,395780000.0
2007-08-28 20:19:00,1.6578,1.6583,1.6578,1.6583,230500000.0
2007-08-28 20:20:00,1.6583,1.6584,1.658,1.6584,413800000.0
2007-08-28 20:21:00,1.65835,1.6584,1.65795,1.658,302200000.0
2007-08-28 20:22:00,1.658,1.6581,1.6572,1.6572,567500000.0
2007-08-28 20:23:00,1.6573,1.6575,1.6571,1.6571,788599999.0
2007-08-28 20:24:00,1.65715,1.6577,1.6571,1.6575,545099997.0
2007-08-28 20:25:00,1.6575,1.6579,1.6574,1.6578,445199999.0
2007-08-28 20:26:00,1.6578,1.6579,1.6577,1.6579,44800000.0
2007-08-28 20:27:00,1.6579,1.6582,1.6579,1.6581,154700000.0
2007-08-28 20:28:00,1.658,1.6581,1.6577,1.658,522800000.0
2007-08-28 20:29:00,1.658,1.6582,1.6579,1.6582,220500000.0
2007-08-28 20:30:00,1.6582,1.6588,1.6582,1.6586,538000000.0
2007-08-28 20:31:00,1.6585,1.6586,1.6584,1.6584,292799999.0
2007-08-28 20:32:00,1.6584,1.6584,1.6575,1.6576,321600000.0
2007-08-28 20:33:00,1.6576,1.6582,1.6576,1.6577,539600000.0
2007-08-28 20:34:00,1.6577,1.6584,1.6576,1.65835,365899999.0
2007-08-28 20:35:00,1.65835,1.6585,1.6583,1.65845,70900000.0
2007-08-28 20:36:00,1.65845,1.6587,1.65825,1.65825,104400000.0
2007-08-28 20:37:00,1.65825,1.65835,1.6581,1.6583,19600000.0
2007-08-28 20:38:00,1.6583,1.65845,1.65805,1.65845,123900000.0
2007-08-28 20:39:00,1.6584,1.6588,1.6583,1.6587,582599999.0
2007-08-28 20:40:00,1.6587,1.6594,1.6586,1.6593,179700000.0
2007-08-28 20:41:00,1.6593,1.6594,1.6591,1.6593,461800000.0
2007-08-28 20:42:00,1.6593,1.6609,1.6592,1.6605,920900000.0
2007-08-28 20:43:00,1.6604,1.6604,1.6599,1.66,464500000.0
2007-08-28 20:44:00,1.66,1.66,1.6592,1.6595,304700000.0
2007-08-28 20:45:00,1.6595,1.6599,1.6594,1.6598,275300000.0
2007-08-28 20:46:00,1.65985,1.66,1.659,1.659,550100000.0
2007-08-28 20:47:00,1.659,1.6594,1.659,1.6594,199000000.0
2007-08-28 20:48:00,1.6594,1.6602,1.65935,1.6596,615499997.0
2007-08-28 20:49:00,1.6597,1.66,1.6596,1.66,231200000.0
2007-08-28 20:50:00,1.66,1.6601,1.6598,1.6599,138100000.0
2007-08-28 20:51:00,1.66,1.6601,1.66,1.66,48600000.0
2007-08-28 20:52:00,1.66,1.6601,1.66,1.6601,149800000.0
2007-08-28 20:53:00,1.6601,1.6602,1.6599,1.6602,649499996.0
2007-08-28 20:54:00,1.6602,1.6605,1.66015,1.6602,320800000.0
2007-08-28 20:55:00,1.6602,1.6606,1.6601,1.6606,238100000.0
2007-08-28 20:56:00,1.6606,1.6611,1.6604,1.6606,357500000.0
2007-08-28 20:57:00,1.6608,1.66215,1.6608,1.66215,493100000.0
2007-08-28 20:58:00,1.6623,1.6628,1.6621,1.6622,595599999.0
2007-08-28 20:59:00,1.66215,1.6625,1.6617,1.662,595299996.0
2007-08-28 21:00:00,1.662,1.6623,1.6618,1.6619,770000001.0
2007-08-28 21:01:00,1.662,1.662,1.6619,1.6619,107400000.0
2007-08-28 21:02:00,1.66195,1.662,1.6616,1.6617,178200000.0
2007-08-28 21:03:00,1.6618,1.6618,1.6612,1.6612,244800000.0
2007-08-28 21:04:00,1.6611,1.6611,1.6601,1.6606,337000001.0
2007-08-28 21:05:00,1.6606,1.6616,1.6601,1.6616,527700000.0
2007-08-28 21:06:00,1.6615,1.6616,1.6614,1.6615,241200000.0
2007-08-28 21:07:00,1.6615,1.6621,1.6614,1.662,338000000.0
2007-08-28 21:08:00,1.662,1.662,1.6619,1.6619,144100000.0
2007-08-28 21:09:00,1.6619,1.6621,1.6619,1.662,173000000.0
2007-08-28 21:10:00,1.662,1.662,1.6619,1.662,69400000.0
2007-08-28 21:11:00,1.662,1.6621,1.6614,1.6614,151600000.0
2007-08-28 21:12:00,1.6614,1.6614,1.66105,1.6613,234500000.0
2007-08-28 21:13:00,1.6614,1.6619,1.66135,1.6619,350200003.0
2007-08-28 21:14:00,1.6619,1.6619,1.6619,1.6619,72000000.0
2007-08-28 21:15:00,1.6619,1.6619,1.66175,1.6619,151400000.0
2007-08-28 21:16:00,1.6618,1.6623,1.6617,1.6623,225700000.0
2007-08-28 21:17:00,1.6622,1.6623,1.6618,1.6618,218900000.0
2007-08-28 21:18:00,1.6618,1.6622,1.6614,1.6622,753899995.0
2007-08-28 21:19:00,1.6621,1.6622,1.6618,1.662,348299998.0
2007-08-28 21:20:00,1.6621,1.6622,1.6619,1.6622,353899993.0
2007-08-28 21:21:00,1.6622,1.6622,1.66155,1.6616,357200000.0
2007-08-28 21:22:00,1.6617,1.6618,1.6616,1.6617,152800000.0
2007-08-28 21:23:00,1.6617,1.6622,1.6617,1.6622,406299999.0
2007-08-28 21:24:00,1.6622,1.66235,1.6621,1.66235,266800002.0
2007-08-28 21:25:00,1.6623,1.6625,1.6621,1.6625,310900000.0
2007-08-28 21:26:00,1.6623,1.66335,1.662,1.6632,835899999.0
2007-08-28 21:27:00,1.6632,1.66345,1.663,1.66345,393200001.0
2007-08-28 21:28:00,1.6635,1.6637,1.66345,1.6637,254400000.0
2007-08-28 21:29:00,1.6635,1.6641,1.6633,1.6639,518300000.0
2007-08-28 21:30:00,1.6639,1.6642,1.6636,1.6639,313200000.0
2007-08-28 21:31:00,1.66385,1.664,1.66365,1.664,250200000.0
2007-08-28 21:32:00,1.664,1.6643,1.6635,1.664,393400000.0
2007-08-28 21:33:00,1.6639,1.6649,1.6639,1.6648,591200001.0
2007-08-28 21:34:00,1.6648,1.6648,1.664,1.6641,523100000.0
2007-08-28 21:35:00,1.6641,1.6645,1.6639,1.6643,840100000.0
2007-08-28 21:36:00,1.6645,1.6647,1.6642,1.6646,559700000.0
2007-08-28 21:37:00,1.6646,1.665,1.6646,1.6649,287400000.0
2007-08-28 21:38:00,1.6649,1.6649,1.6644,1.6647,873199999.0
2007-08-28 21:39:00,1.6647,1.6647,1.664,1.6641,340000000.0
2007-08-28 21:40:00,1.6641,1.6643,1.6636,1.6641,767600000.0
2007-08-28 21:41:00,1.6641,1.6641,1.6636,1.6636,626100000.0
2007-08-28 21:42:00,1.6637,1.6641,1.66325,1.6637,380500000.0
2007-08-28 21:43:00,1.6637,1.664,1.6636,1.664,197600000.0
2007-08-28 21:44:00,1.664,1.6643,1.6636,1.664,320600000.0
2007-08-28 21:45:00,1.664,1.6642,1.6633,1.6637,412000000.0
2007-08-28 21:46:00,1.6637,1.6652,1.6637,1.6646,650500000.0
2007-08-28 21:47:00,1.6645,1.6645,1.6639,1.6645,297600000.0
2007-08-28 21:48:00,1.6645,1.6652,1.6642,1.6652,365800000.0
2007-08-28 21:49:00,1.6653,1.6657,1.6648,1.665,229400000.0
2007-08-28 21:50:00,1.665,1.6658,1.6648,1.6652,308200000.0
2007-08-28 21:51:00,1.6654,1.6655,1.6647,1.6653,450600001.0
2007-08-28 21:52:00,1.6653,1.6658,1.6652,1.6656,284699999.0
2007-08-28 21:53:00,1.6658,1.6662,1.6657,1.6662,173300000.0
2007-08-28 21:54:00,1.6663,1.6663,1.6656,1.6658,257400000.0
2007-08-28 21:55:00,1.6658,1.6665,1.6658,1.666,423800000.0
2007-08-28 21:56:00,1.666,1.6667,1.666,1.6661,214800000.0
2007-08-28 21:57:00,1.6661,1.6663,1.6661,1.6663,215900000.0
2007-08-28 21:58:00,1.6668,1.667,1.6667,1.6668,223200000.0
2007-08-28 21:59:00,1.6668,1.667,1.6668,1.6668,264100000.0
2007-08-28 22:00:00,1.6668,1.6669,1.666,1.6663,393400000.0
2007-08-28 22:01:00,1.6665,1.6667,1.6663,1.6664,212900000.0
2007-08-28 22:02:00,1.6663,1.6663,1.6654,1.66575,254099999.0
2007-08-28 22:03:00,1.6657,1.6661,1.6657,1.6661,234500000.0
2007-08-28 22:04:00,1.6663,1.667,1.6662,1.6668,214900000.0
2007-08-28 22:05:00,1.6667,1.6667,1.6659,1.6659,397400000.0
2007-08-28 22:06:00,1.6659,1.6659,1.6655,1.6655,263200000.0
2007-08-28 22:07:00,1.6656,1.6658,1.6656,1.6656,113500000.0
2007-08-28 22:08:00,1.6657,1.6663,1.66535,1.6663,242100000.0
2007-08-28 22:09:00,1.6663,1.6663,1.6658,1.6661,147200000.0
2007-08-28 22:10:00,1.6661,1.6663,1.6661,1.6663,136700000.0
2007-08-28 22:11:00,1.6663,1.6664,1.6661,1.6661,167200000.0
2007-08-28 22:12:00,1.6662,1.6663,1.6654,1.6655,361100000.0
2007-08-28 22:13:00,1.6655,1.6657,1.6652,1.6653,537200000.0
2007-08-28 22:14:00,1.6653,1.6655,1.6649,1.6653,496100000.0
2007-08-28 22:15:00,1.6654,1.6654,1.6652,1.6653,50400000.0
2007-08-28 22:16:00,1.6653,1.666,1.6652,1.6658,272000000.0
2007-08-28 22:17:00,1.6659,1.6675,1.6655,1.6675,525199996.0
2007-08-28 22:18:00,1.6676,1.6676,1.66605,1.66675,530500001.0
2007-08-28 22:19:00,1.66675,1.6669,1.6659,1.6666,141100000.0
2007-08-28 22:20:00,1.6666,1.6671,1.666,1.6664,170600000.0
2007-08-28 22:21:00,1.6664,1.66675,1.6664,1.6665,85900000.0
2007-08-28 22:22:00,1.6665,1.6668,1.6665,1.6668,46900000.0
2007-08-28 22:23:00,1.6668,1.66685,1.6667,1.66685,32000000.0
2007-08-28 22:24:00,1.66685,1.66715,1.6666,1.667,84800000.0
2007-08-28 22:25:00,1.6672,1.6678,1.6668,1.6674,241300000.0
2007-08-28 22:26:00,1.66735,1.6674,1.6665,1.6669,99500000.0
2007-08-28 22:27:00,1.667,1.667,1.6668,1.667,227100003.0
2007-08-28 22:28:00,1.667,1.6672,1.66685,1.6671,55800000.0
2007-08-28 22:29:00,1.6672,1.6673,1.6671,1.6673,97800000.0
2007-08-28 22:30:00,1.6673,1.6673,1.6665,1.6665,129200000.0
2007-08-28 22:31:00,1.6666,1.6676,1.6666,1.6676,238110000.0
2007-08-28 22:32:00,1.6676,1.6678,1.6673,1.6678,246000000.0
2007-08-28 22:33:00,1.6677,1.6679,1.6672,1.6672,318200004.0
2007-08-28 22:34:00,1.6672,1.6673,1.6669,1.6669,372200005.0
2007-08-28 22:35:00,1.667,1.6672,1.6664,1.6664,201600000.0
2007-08-28 22:36:00,1.667,1.6672,1.6657,1.6664,237400000.0
2007-08-28 22:37:00,1.6665,1.6668,1.6664,1.6666,191200000.0
2007-08-28 22:38:00,1.6666,1.6667,1.6666,1.6666,63600000.0
2007-08-28 22:39:00,1.6667,1.6669,1.6664,1.6669,184700000.0
2007-08-28 22:40:00,1.6669,1.6675,1.6668,1.6675,53800000.0
2007-08-28 22:41:00,1.6674,1.6674,1.667,1.6674,60800000.0
2007-08-28 22:42:00,1.6673,1.6677,1.6673,1.6673,59600000.0
2007-08-28 22:43:00,1.6673,1.6674,1.6673,1.6673,85400000.0
2007-08-28 22:44:00,1.6674,1.6674,1.6672,1.6673,108799999.0
2007-08-28 22:45:00,1.6676,1.668,1.6673,1.6674,210200000.0
2007-08-28 22:46:00,1.6674,1.6675,1.6671,1.6674,63800000.0
2007-08-28 22:47:00,1.6674,1.6676,1.6673,1.6673,97400000.0
2007-08-28 22:48:00,1.6673,1.6676,1.6673,1.6676,133700000.0
2007-08-28 22:49:00,1.6674,1.6676,1.6674,1.6674,52000000.0
2007-08-28 22:50:00,1.6674,1.6675,1.6667,1.6669,222800000.0
2007-08-28 22:51:00,1.6669,1.6673,1.6669,1.6673,68800000.0
2007-08-28 22:52:00,1.6672,1.6672,1.6669,1.6669,68400000.0
2007-08-28 22:53:00,1.6669,1.667,1.6664,1.6667,144900000.0
2007-08-28 22:54:00,1.6666,1.6668,1.6665,1.6668,98400000.0
2007-08-28 22:55:00,1.6667,1.6672,1.6667,1.6667,81400000.0
2007-08-28 22:56:00,1.6667,1.6667,1.6665,1.6666,58000000.0
2007-08-28 22:57:00,1.6668,1.6678,1.6668,1.6674,262600001.0
2007-08-28 22:58:00,1.6674,1.6676,1.667,1.667,191200001.0
2007-08-28 22:59:00,1.6676,1.6678,1.6671,1.6674,156400000.0
2007-08-28 23:00:00,1.6674,1.6674,1.6664,1.6668,94200000.0
2007-08-28 23:01:00,1.667,1.667,1.6667,1.6667,21200000.0
2007-08-28 23:02:00,1.6666,1.6673,1.6666,1.6669,67600000.0
2007-08-28 23:03:00,1.667,1.6675,1.667,1.6675,30400000.0
2007-08-28 23:04:00,1.6675,1.6685,1.6673,1.668,185000000.0
2007-08-28 23:05:00,1.6681,1.6691,1.6676,1.6691,44000000.0
2007-08-28 23:06:00,1.6687,1.6711,1.6687,1.6701,139100000.0
2007-08-28 23:07:00,1.6699,1.6701,1.6689,1.6697,84200000.0
2007-08-28 23:08:00,1.6699,1.6701,1.6699,1.6701,115400000.0
2007-08-28 23:09:00,1.6701,1.6701,1.6694,1.67,84200000.0
2007-08-28 23:10:00,1.6701,1.6701,1.6695,1.6699,36200000.0
2007-08-28 23:11:00,1.6699,1.6705,1.6699,1.6701,133600000.0
2007-08-28 23:12:00,1.6701,1.6702,1.6691,1.6697,220900000.0
2007-08-28 23:13:00,1.6697,1.6697,1.6684,1.6691,298000000.0
2007-08-28 23:14:00,1.6691,1.6691,1.6687,1.669,196400000.0
2007-08-28 23:15:00,1.669,1.6697,1.669,1.6695,89400000.0
2007-08-28 23:16:00,1.6695,1.6696,1.6692,1.6692,87400000.0
2007-08-28 23:17:00,1.66915,1.6695,1.66915,1.6695,69400000.0
2007-08-28 23:18:00,1.6694,1.6702,1.6692,1.6701,191400000.0
2007-08-28 23:19:00,1.67,1.6709,1.6699,1.6709,147000000.0
2007-08-28 23:20:00,1.6711,1.6725,1.6708,1.6719,177700000.0
2007-08-28 23:21:00,1.6719,1.6719,1.6716,1.6717,121900000.0
2007-08-28 23:22:00,1.6719,1.6721,1.6708,1.671,240600000.0
2007-08-28 23:23:00,1.671,1.6725,1.671,1.67185,249200000.0
2007-08-28 23:24:00,1.6717,1.6719,1.6702,1.6703,182700000.0
2007-08-28 23:25:00,1.6705,1.6712,1.6698,1.6707,143200000.0
2007-08-28 23:26:00,1.6707,1.671,1.6697,1.6703,100900000.0
2007-08-28 23:27:00,1.6703,1.6704,1.6702,1.6703,129500000.0
2007-08-28 23:28:00,1.6704,1.6705,1.6703,1.6705,71000000.0
2007-08-28 23:29:00,1.6705,1.6717,1.6705,1.6706,243200000.0
2007-08-28 23:30:00,1.6708,1.6712,1.6706,1.671,135800000.0
2007-08-28 23:31:00,1.671,1.6718,1.6709,1.6716,272100000.0
2007-08-28 23:32:00,1.6716,1.6716,1.6704,1.6705,326000000.0
2007-08-28 23:33:00,1.6707,1.6708,1.6698,1.6705,345500000.0
2007-08-28 23:34:00,1.6704,1.6708,1.669,1.6692,317500000.0
2007-08-28 23:35:00,1.669,1.6694,1.6689,1.6691,304000000.0
2007-08-28 23:36:00,1.6692,1.6697,1.6691,1.6695,273600000.0
2007-08-28 23:37:00,1.6695,1.67,1.6692,1.6695,280300000.0
2007-08-28 23:38:00,1.6695,1.67,1.6691,1.6697,217800000.0
2007-08-28 23:39:00,1.6696,1.6717,1.6696,1.67055,327500000.0
2007-08-28 23:40:00,1.6705,1.67065,1.6705,1.67065,27200000.0
2007-08-28 23:41:00,1.67055,1.6707,1.6703,1.6703,273400000.0
2007-08-28 23:42:00,1.6703,1.6712,1.67,1.6712,230700000.0
2007-08-28 23:43:00,1.671,1.6717,1.6708,1.6714,144700000.0
2007-08-28 23:44:00,1.6714,1.6714,1.6709,1.6709,59600000.0
2007-08-28 23:45:00,1.6705,1.6709,1.6702,1.6707,109300000.0
2007-08-28 23:46:00,1.6709,1.671,1.6701,1.6701,228000000.0
2007-08-28 23:47:00,1.6701,1.6701,1.6697,1.6697,117000000.0
2007-08-28 23:48:00,1.66965,1.6701,1.66965,1.6699,63000000.0
2007-08-28 23:49:00,1.6698,1.6709,1.6697,1.6708,169000000.0
2007-08-28 23:50:00,1.6706,1.6716,1.6706,1.6716,275600000.0
2007-08-28 23:51:00,1.6717,1.6721,1.67165,1.6718,403100000.0
2007-08-28 23:52:00,1.672,1.6721,1.6692,1.6692,309400000.0
2007-08-28 23:53:00,1.6693,1.6702,1.6693,1.6696,93400000.0
2007-08-28 23:54:00,1.6696,1.67,1.6696,1.67,48600000.0
2007-08-28 23:55:00,1.6699,1.6707,1.6699,1.6706,125100000.0
2007-08-28 23:56:00,1.6706,1.671,1.6706,1.6708,52400000.0
2007-08-28 23:57:00,1.6707,1.6711,1.67055,1.6711,207500000.0
2007-08-28 23:58:00,1.6711,1.6713,1.6711,1.6711,92200000.0
2007-08-28 23:59:00,1.6711,1.6713,1.6708,1.6712,217100000.0
2007-08-29 00:00:00,1.6713,1.6713,1.6708,1.6709,102700000.0
2007-08-29 00:01:00,1.671,1.6717,1.6704,1.6717,370900000.0
2007-08-29 00:02:00,1.6716,1.6722,1.6715,1.672,165700000.0
2007-08-29 00:03:00,1.672,1.6722,1.6716,1.6721,117800000.0
2007-08-29 00:04:00,1.6721,1.6732,1.6716,1.6729,475700000.0
2007-08-29 00:05:00,1.6729,1.6753,1.6726,1.6747,455100000.0
2007-08-29 00:06:00,1.6746,1.6747,1.6723,1.6723,317700000.0
2007-08-29 00:07:00,1.6723,1.6725,1.6715,1.672,146600000.0
2007-08-29 00:08:00,1.6719,1.6727,1.6719,1.6723,177700000.0
2007-08-29 00:09:00,1.6724,1.6724,1.672,1.6724,138400000.0
2007-08-29 00:10:00,1.6724,1.6724,1.6717,1.672,279300000.0
2007-08-29 00:11:00,1.672,1.67225,1.6714,1.6717,211100000.0
2007-08-29 00:12:00,1.6718,1.67235,1.6716,1.6722,123600000.0
2007-08-29 00:13:00,1.672,1.6727,1.672,1.6727,127300000.0
2007-08-29 00:14:00,1.6727,1.6727,1.6724,1.6727,25000000.0
2007-08-29 00:15:00,1.6729,1.6729,1.6721,1.67235,151850000.0
2007-08-29 00:16:00,1.67235,1.6727,1.6719,1.6727,68500000.0
2007-08-29 00:17:00,1.6726,1.6729,1.6724,1.6726,134000000.0
2007-08-29 00:18:00,1.6725,1.6728,1.6724,1.6726,98100000.0
2007-08-29 00:19:00,1.6724,1.6728,1.6724,1.6728,48800000.0
2007-08-29 00:20:00,1.6728,1.6728,1.6726,1.6728,28000000.0
2007-08-29 00:21:00,1.6728,1.6729,1.6727,1.6728,28500000.0
2007-08-29 00:22:00,1.6728,1.6729,1.6726,1.6726,43800000.0
2007-08-29 00:23:00,1.6728,1.6728,1.6715,1.6717,38710000.0
2007-08-29 00:24:00,1.6716,1.6719,1.6714,1.6716,191400000.0
2007-08-29 00:25:00,1.6719,1.6723,1.6719,1.672,15800000.0
2007-08-29 00:26:00,1.6721,1.6731,1.6721,1.6728,57400000.0
2007-08-29 00:27:00,1.6726,1.673,1.6726,1.6727,16600000.0
2007-08-29 00:28:00,1.6727,1.67305,1.6724,1.6726,124600000.0
2007-08-29 00:29:00,1.6726,1.6732,1.6722,1.6722,40100000.0
2007-08-29 00:30:00,1.6721,1.6727,1.6714,1.6716,457800002.0
2007-08-29 00:31:00,1.6717,1.67245,1.6716,1.6722,209300000.0
2007-08-29 00:32:00,1.67265,1.6729,1.6715,1.6716,324600000.0
2007-08-29 00:33:00,1.6716,1.6721,1.6714,1.6718,154600000.0
2007-08-29 00:34:00,1.6718,1.6721,1.6703,1.6705,194300000.0
2007-08-29 00:35:00,1.6706,1.6707,1.6694,1.6705,161800001.0
2007-08-29 00:36:00,1.6705,1.6714,1.6705,1.6713,70400000.0
2007-08-29 00:37:00,1.6714,1.67175,1.6713,1.6715,80400000.0
2007-08-29 00:38:00,1.67165,1.6717,1.67095,1.6713,218200000.0
2007-08-29 00:39:00,1.6714,1.6716,1.6703,1.6703,84600000.0
2007-08-29 00:40:00,1.6703,1.6705,1.6697,1.6697,151000000.0
2007-08-29 00:41:00,1.6697,1.6697,1.6683,1.6688,227500000.0
2007-08-29 00:42:00,1.6689,1.6694,1.6684,1.6694,280100000.0
2007-08-29 00:43:00,1.6694,1.67,1.6694,1.6698,336000000.0
2007-08-29 00:44:00,1.6698,1.6702,1.6695,1.66985,192200000.0
2007-08-29 00:45:00,1.66985,1.67035,1.6695,1.6697,242700000.0
2007-08-29 00:46:00,1.6697,1.67005,1.6694,1.66945,224900000.0
2007-08-29 00:47:00,1.6694,1.66985,1.66935,1.66955,189300000.0
2007-08-29 00:48:00,1.6696,1.6698,1.6695,1.6697,119600000.0
2007-08-29 00:49:00,1.6697,1.6705,1.6697,1.6704,237400000.0
2007-08-29 00:50:00,1.6705,1.6705,1.67005,1.6702,368200000.0
2007-08-29 00:51:00,1.6702,1.6716,1.6702,1.6713,347600000.0
2007-08-29 00:52:00,1.6714,1.6716,1.671,1.6713,181400000.0
2007-08-29 00:53:00,1.6713,1.6726,1.6712,1.6722,194000000.0
2007-08-29 00:54:00,1.6722,1.6725,1.6717,1.6718,287800000.0
2007-08-29 00:55:00,1.67175,1.6718,1.6705,1.6717,229200000.0
2007-08-29 00:56:00,1.6717,1.6718,1.6714,1.6716,94300000.0
2007-08-29 00:57:00,1.6716,1.6719,1.6716,1.6716,34400000.0
2007-08-29 00:58:00,1.6715,1.6715,1.6712,1.6714,289700000.0
2007-08-29 00:59:00,1.6714,1.6714,1.6705,1.6712,381400000.0
2007-08-29 01:00:00,1.6713,1.6713,1.6705,1.6708,309800000.0
2007-08-29 01:01:00,1.6708,1.6711,1.6701,1.6706,216800000.0
2007-08-29 01:02:00,1.6707,1.6712,1.6701,1.6712,440500002.0
2007-08-29 01:03:00,1.6711,1.6713,1.6709,1.6711,200800000.0
2007-08-29 01:04:00,1.6711,1.6714,1.6711,1.6714,210500000.0
2007-08-29 01:05:00,1.6713,1.6715,1.6712,1.6712,105200000.0
2007-08-29 01:06:00,1.6713,1.6714,1.6711,1.6714,263200000.0
2007-08-29 01:07:00,1.6714,1.6716,1.6712,1.6712,127700000.0
2007-08-29 01:08:00,1.6712,1.6721,1.6712,1.6718,371900000.0
2007-08-29 01:09:00,1.67165,1.6723,1.6716,1.6722,301300000.0
2007-08-29 01:10:00,1.6722,1.6722,1.6715,1.6717,178300000.0
2007-08-29 01:11:00,1.6717,1.6717,1.6713,1.6713,131300000.0
2007-08-29 01:12:00,1.6713,1.6713,1.6711,1.6712,32100000.0
2007-08-29 01:13:00,1.6712,1.6712,1.6711,1.6711,10800000.0
2007-08-29 01:14:00,1.6712,1.6713,1.6705,1.6709,139900000.0
2007-08-29 01:15:00,1.6709,1.6715,1.6709,1.6713,88600000.0
2007-08-29 01:16:00,1.67125,1.6715,1.67115,1.6714,49000000.0
2007-08-29 01:17:00,1.6714,1.672,1.6711,1.6714,80600000.0
2007-08-29 01:18:00,1.6714,1.6716,1.6713,1.6713,100900000.0
2007-08-29 01:19:00,1.6715,1.67245,1.6711,1.67145,828900002.0
2007-08-29 01:20:00,1.67135,1.6731,1.6711,1.6718,1328500001.0
2007-08-29 01:21:00,1.6718,1.6725,1.6711,1.6722,837400000.0
2007-08-29 01:22:00,1.6722,1.6729,1.6712,1.67235,575300000.0
2007-08-29 01:23:00,1.6724,1.6744,1.6724,1.6744,661300000.0
2007-08-29 01:24:00,1.67435,1.67445,1.6736,1.67435,379000000.0
2007-08-29 01:25:00,1.67435,1.6747,1.6738,1.6738,492699999.0
2007-08-29 01:26:00,1.6738,1.67425,1.6735,1.67425,405000000.0
2007-08-29 01:27:00,1.67425,1.67505,1.6737,1.675,466300000.0
2007-08-29 01:28:00,1.675,1.6753,1.6747,1.675,634600000.0
2007-08-29 01:29:00,1.67485,1.6775,1.6748,1.6766,843600000.0
2007-08-29 01:30:00,1.6766,1.6774,1.6765,1.6773,856400000.0
2007-08-29 01:31:00,1.6773,1.6773,1.6758,1.6761,534800000.0
2007-08-29 01:32:00,1.6761,1.6779,1.6761,1.6772,645400000.0
2007-08-29 01:33:00,1.6771,1.6795,1.6771,1.6795,888000000.0
2007-08-29 01:34:00,1.6795,1.6801,1.6781,1.6781,1005100000.0
2007-08-29 01:35:00,1.6781,1.6791,1.678,1.6791,675200000.0
2007-08-29 01:36:00,1.6791,1.67915,1.678,1.67885,691200000.0
2007-08-29 01:37:00,1.67885,1.67955,1.678,1.6791,575400000.0
2007-08-29 01:38:00,1.679,1.68,1.6784,1.6795,459700000.0
2007-08-29 01:39:00,1.6796,1.68045,1.678,1.67875,727100001.0
2007-08-29 01:40:00,1.67875,1.6789,1.6779,1.678,582799999.0
2007-08-29 01:41:00,1.678,1.6785,1.6774,1.6778,275700000.0
2007-08-29 01:42:00,1.6778,1.6788,1.677,1.678,569600000.0
2007-08-29 01:43:00,1.678,1.678,1.6766,1.6771,218300000.0
2007-08-29 01:44:00,1.6771,1.6775,1.6769,1.6771,393200001.0
2007-08-29 01:45:00,1.6771,1.6778,1.677,1.6772,373300000.0
2007-08-29 01:46:00,1.6773,1.6778,1.6772,1.6773,119100000.0
2007-08-29 01:47:00,1.6772,1.6784,1.6772,1.67765,648400000.0
2007-08-29 01:48:00,1.67765,1.67775,1.6773,1.6775,202000000.0
2007-08-29 01:49:00,1.6776,1.67865,1.6774,1.6782,516100000.0
2007-08-29 01:50:00,1.6785,1.6794,1.6781,1.679,543600001.0
2007-08-29 01:51:00,1.679,1.6794,1.6782,1.6787,765000000.0
2007-08-29 01:52:00,1.6786,1.67955,1.6782,1.679,855500000.0
2007-08-29 01:53:00,1.679,1.67915,1.6778,1.6781,484800006.0
2007-08-29 01:54:00,1.6781,1.6783,1.67725,1.6777,447300001.0
2007-08-29 01:55:00,1.6777,1.67875,1.6775,1.67875,294700000.0
2007-08-29 01:56:00,1.67875,1.67875,1.678,1.6785,334100000.0
2007-08-29 01:57:00,1.6781,1.6781,1.6766,1.6767,223900002.0
2007-08-29 01:58:00,1.6767,1.67765,1.6766,1.67765,371000000.0
2007-08-29 01:59:00,1.67765,1.67765,1.6771,1.6776,77400000.0
2007-08-29 02:00:00,1.67765,1.67785,1.677,1.677,522100002.0
2007-08-29 02:01:00,1.677,1.6771,1.6766,1.6768,273070000.0
2007-08-29 02:02:00,1.6768,1.67725,1.6767,1.6772,508899997.0
2007-08-29 02:03:00,1.6772,1.6788,1.6771,1.6786,472900000.0
2007-08-29 02:04:00,1.6785,1.6785,1.67735,1.6775,452800001.0
2007-08-29 02:05:00,1.6774,1.6782,1.67725,1.6781,376400000.0
2007-08-29 02:06:00,1.678,1.6786,1.6779,1.6784,301500000.0
2007-08-29 02:07:00,1.6784,1.6787,1.6781,1.6784,449640002.0
2007-08-29 02:08:00,1.6783,1.6788,1.6783,1.6788,269550001.0
2007-08-29 02:09:00,1.6788,1.6806,1.6788,1.6803,635000000.0
2007-08-29 02:10:00,1.6802,1.6802,1.6793,1.6798,471000001.0
2007-08-29 02:11:00,1.6798,1.6798,1.6788,1.6791,509200000.0
2007-08-29 02:12:00,1.6791,1.6802,1.6791,1.6801,382400000.0
2007-08-29 02:13:00,1.6802,1.6804,1.6793,1.6793,296500000.0
2007-08-29 02:14:00,1.6793,1.6796,1.6783,1.67845,520200000.0
2007-08-29 02:15:00,1.67845,1.67845,1.6775,1.67785,296800000.0
2007-08-29 02:16:00,1.6779,1.6784,1.6776,1.6782,411200001.0
2007-08-29 02:17:00,1.6784,1.67955,1.6782,1.6792,713400000.0
2007-08-29 02:18:00,1.6791,1.67945,1.6789,1.6792,415300005.0
2007-08-29 02:19:00,1.6791,1.68035,1.6788,1.6798,707200002.0
2007-08-29 02:20:00,1.6798,1.68015,1.6782,1.6788,661900002.0
2007-08-29 02:21:00,1.6788,1.6788,1.6777,1.6777,553100002.0
2007-08-29 02:22:00,1.6776,1.67825,1.6776,1.67825,142400001.0
2007-08-29 02:23:00,1.67825,1.67825,1.6777,1.678,170400001.0
2007-08-29 02:24:00,1.678,1.67865,1.6779,1.67855,200800000.0
2007-08-29 02:25:00,1.67855,1.67855,1.6778,1.67805,128600000.0
2007-08-29 02:26:00,1.67805,1.67815,1.6765,1.6769,117900000.0
2007-08-29 02:27:00,1.67715,1.67755,1.6762,1.6763,178800000.0
2007-08-29 02:28:00,1.6763,1.6767,1.6761,1.6767,243600000.0
2007-08-29 02:29:00,1.6768,1.6769,1.6764,1.6767,705399999.0
2007-08-29 02:30:00,1.6767,1.67695,1.6763,1.67645,660500002.0
2007-08-29 02:31:00,1.6765,1.6771,1.6764,1.6767,229499999.0
2007-08-29 02:32:00,1.6767,1.6767,1.676,1.67605,231600000.0
2007-08-29 02:33:00,1.67605,1.67605,1.6744,1.6757,920500001.0
2007-08-29 02:34:00,1.6756,1.6762,1.6755,1.6758,566500000.0
2007-08-29 02:35:00,1.6757,1.6761,1.6754,1.676,562700001.0
2007-08-29 02:36:00,1.6759,1.6761,1.6757,1.6759,462700000.0
2007-08-29 02:37:00,1.6759,1.6766,1.6759,1.6765,220700000.0
2007-08-29 02:38:00,1.6765,1.6769,1.6765,1.6768,302400000.0
2007-08-29 02:39:00,1.6769,1.678,1.6769,1.6775,539899999.0
2007-08-29 02:40:00,1.6775,1.6779,1.6774,1.6776,586300000.0
2007-08-29 02:41:00,1.6776,1.6776,1.6767,1.6769,773900001.0
2007-08-29 02:42:00,1.677,1.6777,1.6769,1.6774,433000001.0
2007-08-29 02:43:00,1.6774,1.6775,1.67685,1.6772,578000002.0
2007-08-29 02:44:00,1.6772,1.6776,1.6771,1.6772,341500000.0
2007-08-29 02:45:00,1.6772,1.67745,1.6771,1.67735,172900000.0
2007-08-29 02:46:00,1.67735,1.67765,1.677,1.6775,263000000.0
2007-08-29 02:47:00,1.6775,1.6778,1.6773,1.67765,270500000.0
2007-08-29 02:48:00,1.67765,1.67785,1.6774,1.67785,221300000.0
2007-08-29 02:49:00,1.67785,1.67835,1.6776,1.6779,185500001.0
2007-08-29 02:50:00,1.67795,1.67805,1.6777,1.67795,61700000.0
2007-08-29 02:51:00,1.678,1.67815,1.6773,1.67815,171100000.0
2007-08-29 02:52:00,1.67815,1.67845,1.6777,1.6781,272100000.0
2007-08-29 02:53:00,1.6781,1.67845,1.6775,1.67845,351900000.0
2007-08-29 02:54:00,1.67845,1.67845,1.67745,1.67755,202700000.0
2007-08-29 02:55:00,1.6777,1.67775,1.6769,1.67745,476800000.0
2007-08-29 02:56:00,1.6775,1.6776,1.677,1.6772,338400000.0
2007-08-29 02:57:00,1.6772,1.67755,1.677,1.67745,206500000.0
2007-08-29 02:58:00,1.67745,1.67775,1.6771,1.67765,187900000.0
2007-08-29 02:59:00,1.67765,1.67795,1.6773,1.67775,217699999.0
2007-08-29 03:00:00,1.67775,1.6784,1.67725,1.678,378300000.0
2007-08-29 03:01:00,1.678,1.6787,1.678,1.6787,425300000.0
2007-08-29 03:02:00,1.6787,1.6788,1.6782,1.67835,283500000.0
2007-08-29 03:03:00,1.67835,1.67855,1.6781,1.6783,151400001.0
2007-08-29 03:04:00,1.67865,1.67875,1.6784,1.67875,28800000.0
2007-08-29 03:05:00,1.67875,1.6798,1.6786,1.6796,520800000.0
2007-08-29 03:06:00,1.6795,1.6797,1.6792,1.6795,459699998.0
2007-08-29 03:07:00,1.6797,1.68055,1.6795,1.68035,489400000.0
2007-08-29 03:08:00,1.6803,1.6807,1.6797,1.68,412900001.0
2007-08-29 03:09:00,1.6801,1.6802,1.6797,1.68,381900000.0
2007-08-29 03:10:00,1.6799,1.6799,1.6795,1.6798,491099998.0
2007-08-29 03:11:00,1.6797,1.68,1.6795,1.6795,428300000.0
2007-08-29 03:12:00,1.6795,1.67975,1.67925,1.67975,296000003.0
2007-08-29 03:13:00,1.67975,1.68,1.6795,1.68,89800000.0
2007-08-29 03:14:00,1.67995,1.68085,1.6798,1.68085,684900000.0
2007-08-29 03:15:00,1.68085,1.68105,1.6803,1.6807,316100000.0
2007-08-29 03:16:00,1.6806,1.6813,1.6803,1.6804,437600003.0
2007-08-29 03:17:00,1.6804,1.6812,1.6804,1.6809,643800000.0
2007-08-29 03:18:00,1.6809,1.682,1.6807,1.6818,243800000.0
2007-08-29 03:19:00,1.6817,1.68285,1.6816,1.6828,593900000.0
2007-08-29 03:20:00,1.68285,1.6832,1.6826,1.683,583800001.0
2007-08-29 03:21:00,1.6828,1.68285,1.6823,1.6825,326700006.0
2007-08-29 03:22:00,1.68245,1.6837,1.6821,1.6836,567500000.0
2007-08-29 03:23:00,1.6833,1.6838,1.6828,1.6833,569500003.0
2007-08-29 03:24:00,1.6833,1.68445,1.6827,1.6839,519399997.0
2007-08-29 03:25:00,1.6836,1.68435,1.6835,1.6836,381400000.0
2007-08-29 03:26:00,1.6838,1.68395,1.6834,1.68375,531199999.0
2007-08-29 03:27:00,1.6837,1.684,1.683,1.683,615300001.0
2007-08-29 03:28:00,1.683,1.6832,1.6818,1.682,811300001.0
2007-08-29 03:29:00,1.682,1.68255,1.6819,1.6822,328600001.0
2007-08-29 03:30:00,1.6823,1.6838,1.6822,1.6822,486600000.0
2007-08-29 03:31:00,1.6822,1.683,1.6822,1.6829,339500000.0
2007-08-29 03:32:00,1.6828,1.6837,1.6827,1.6834,264900000.0
2007-08-29 03:33:00,1.6835,1.6837,1.683,1.683,302400002.0
2007-08-29 03:34:00,1.683,1.6832,1.6824,1.6824,362100001.0
2007-08-29 03:35:00,1.6823,1.6828,1.68195,1.68215,752400002.0
2007-08-29 03:36:00,1.6821,1.68215,1.6816,1.682,290100000.0
2007-08-29 03:37:00,1.682,1.68225,1.6806,1.6806,625600002.0
2007-08-29 03:38:00,1.6806,1.6807,1.6801,1.6807,510400001.0
2007-08-29 03:39:00,1.6808,1.6818,1.6808,1.6812,619600001.0
2007-08-29 03:40:00,1.6812,1.6815,1.6812,1.6815,58000000.0
2007-08-29 03:41:00,1.6815,1.6815,1.6812,1.6812,108600000.0
2007-08-29 03:42:00,1.68125,1.6815,1.6811,1.6811,97100000.0
2007-08-29 03:43:00,1.6811,1.6812,1.6803,1.6806,749800003.0
2007-08-29 03:44:00,1.68045,1.68075,1.6803,1.6803,369000000.0
2007-08-29 03:45:00,1.6803,1.68075,1.6803,1.6806,316800003.0
2007-08-29 03:46:00,1.68055,1.6811,1.68055,1.6809,194200000.0
2007-08-29 03:47:00,1.6809,1.6809,1.6805,1.6808,187000000.0
2007-08-29 03:48:00,1.6809,1.6811,1.6804,1.6806,158100000.0
2007-08-29 03:49:00,1.6806,1.6809,1.6805,1.6808,120900000.0
2007-08-29 03:50:00,1.6807,1.6809,1.6805,1.6807,55400000.0
2007-08-29 03:51:00,1.6809,1.6809,1.6795,1.6803,339600000.0
2007-08-29 03:52:00,1.6802,1.6803,1.6798,1.6802,196400000.0
2007-08-29 03:53:00,1.6802,1.6806,1.68,1.68,328800003.0
2007-08-29 03:54:00,1.6801,1.6801,1.6798,1.6799,82000000.0
2007-08-29 03:55:00,1.6799,1.6801,1.6799,1.6801,57200000.0
2007-08-29 03:56:00,1.6801,1.6801,1.6797,1.67995,96600000.0
2007-08-29 03:57:00,1.6798,1.67995,1.67945,1.67995,47800000.0
2007-08-29 03:58:00,1.67995,1.68045,1.67985,1.68025,136600002.0
2007-08-29 03:59:00,1.6802,1.68035,1.6794,1.6795,108700001.0
2007-08-29 04:00:00,1.6794,1.6801,1.6793,1.6797,547900000.0
2007-08-29 04:01:00,1.6797,1.6799,1.6797,1.6797,163000000.0
2007-08-29 04:02:00,1.6795,1.6798,1.6792,1.6794,291000000.0
2007-08-29 04:03:00,1.6794,1.6795,1.6792,1.6792,126600000.0
2007-08-29 04:04:00,1.6791,1.6793,1.6789,1.6789,94500000.0
2007-08-29 04:05:00,1.679,1.6794,1.6789,1.6794,155100000.0
2007-08-29 04:06:00,1.6793,1.6793,1.6787,1.6792,292300000.0
2007-08-29 04:07:00,1.6792,1.6795,1.6792,1.6793,43200000.0
2007-08-29 04:08:00,1.6795,1.6795,1.6789,1.6789,264700002.0
2007-08-29 04:09:00,1.6791,1.6793,1.6789,1.6793,119000000.0
2007-08-29 04:10:00,1.6792,1.6793,1.6783,1.6783,452000001.0
2007-08-29 04:11:00,1.6783,1.6788,1.6781,1.6788,293400001.0
2007-08-29 04:12:00,1.6786,1.6792,1.6784,1.6791,173200000.0
2007-08-29 04:13:00,1.6792,1.6797,1.6791,1.6793,175400000.0
2007-08-29 04:14:00,1.6795,1.6796,1.6791,1.6795,183000000.0
2007-08-29 04:15:00,1.6795,1.6796,1.6793,1.6795,177000000.0
2007-08-29 04:16:00,1.6795,1.6797,1.6792,1.6794,181400000.0
2007-08-29 04:17:00,1.6793,1.6794,1.6793,1.6794,109800000.0
2007-08-29 04:18:00,1.6795,1.6799,1.6793,1.6799,206800000.0
2007-08-29 04:19:00,1.6799,1.6803,1.6799,1.6801,392000000.0
2007-08-29 04:20:00,1.6801,1.6802,1.6801,1.6802,28800000.0
2007-08-29 04:21:00,1.6801,1.6807,1.6801,1.6801,260600000.0
2007-08-29 04:22:00,1.6802,1.6805,1.68,1.6805,99000000.0
2007-08-29 04:23:00,1.6806,1.6808,1.6805,1.6806,306300001.0
2007-08-29 04:24:00,1.6806,1.6808,1.6803,1.6805,228500000.0
2007-08-29 04:25:00,1.6805,1.6808,1.6805,1.6808,191600002.0
2007-08-29 04:26:00,1.6808,1.6812,1.6807,1.6807,169100000.0
2007-08-29 04:27:00,1.6807,1.6812,1.6807,1.6807,369400000.0
2007-08-29 04:28:00,1.6807,1.681,1.6805,1.681,163600000.0
2007-08-29 04:29:00,1.681,1.681,1.6802,1.6802,188800000.0
2007-08-29 04:30:00,1.6801,1.6801,1.6792,1.6796,158000000.0
2007-08-29 04:31:00,1.6795,1.6796,1.6794,1.6795,155200000.0
2007-08-29 04:32:00,1.6794,1.6798,1.6793,1.6795,253000000.0
2007-08-29 04:33:00,1.6797,1.6799,1.6797,1.6799,52900000.0
2007-08-29 04:34:00,1.6799,1.6802,1.6799,1.68,90000000.0
2007-08-29 04:35:00,1.68,1.6802,1.6799,1.6799,98000000.0
2007-08-29 04:36:00,1.6799,1.6801,1.6798,1.6799,112000000.0
2007-08-29 04:37:00,1.6799,1.6799,1.6787,1.6792,237300000.0
2007-08-29 04:38:00,1.6794,1.6796,1.6793,1.6796,459700000.0
2007-08-29 04:39:00,1.6798,1.6809,1.6798,1.6809,212600000.0
2007-08-29 04:40:00,1.6808,1.6809,1.6807,1.6808,91400000.0
2007-08-29 04:41:00,1.6806,1.6806,1.68,1.6801,214300002.0
2007-08-29 04:42:00,1.6801,1.6802,1.6801,1.6802,17100000.0
2007-08-29 04:43:00,1.6801,1.6803,1.6801,1.6802,46600000.0
2007-08-29 04:44:00,1.6802,1.6806,1.68,1.6804,109600000.0
2007-08-29 04:45:00,1.6806,1.6807,1.68025,1.6805,120600000.0
2007-08-29 04:46:00,1.6804,1.6806,1.6802,1.6802,101200000.0
2007-08-29 04:47:00,1.6802,1.6805,1.6801,1.6802,196700001.0
2007-08-29 04:48:00,1.6802,1.6803,1.6801,1.6802,25300000.0
2007-08-29 04:49:00,1.6802,1.6805,1.68,1.6801,234800000.0
2007-08-29 04:50:00,1.6801,1.6805,1.6801,1.6803,132000000.0
2007-08-29 04:51:00,1.6803,1.6808,1.6801,1.6806,236000001.0
2007-08-29 04:52:00,1.6806,1.6806,1.6806,1.6806,10000000.0
2007-08-29 04:53:00,1.6806,1.6809,1.6804,1.6805,90000001.0
2007-08-29 04:54:00,1.6805,1.6805,1.6805,1.6805,7200000.0
2007-08-29 04:55:00,1.6807,1.6807,1.6807,1.6807,20000000.0
2007-08-29 04:56:00,1.6809,1.6809,1.6806,1.6808,93600000.0
2007-08-29 04:57:00,1.6809,1.6814,1.6807,1.6812,279000000.0
2007-08-29 04:58:00,1.6812,1.6814,1.681,1.6812,50000000.0
2007-08-29 04:59:00,1.6812,1.6814,1.6812,1.6814,63000000.0
2007-08-29 05:00:00,1.6814,1.6816,1.681,1.681,133800000.0
2007-08-29 05:01:00,1.681,1.6813,1.6809,1.6813,211200000.0
2007-08-29 05:02:00,1.681,1.6811,1.6809,1.6809,246300000.0
2007-08-29 05:03:00,1.681,1.6812,1.681,1.681,129600000.0
2007-08-29 05:04:00,1.681,1.6814,1.681,1.6814,34000000.0
2007-08-29 05:05:00,1.6814,1.6815,1.6814,1.6815,18000000.0
2007-08-29 05:06:00,1.6815,1.6817,1.6813,1.6815,280200000.0
2007-08-29 05:07:00,1.6816,1.6817,1.681,1.681,77400000.0
2007-08-29 05:08:00,1.681,1.6811,1.681,1.681,104800000.0
2007-08-29 05:09:00,1.681,1.681,1.6806,1.681,63700000.0
2007-08-29 05:10:00,1.6809,1.68175,1.6809,1.68175,65800000.0
2007-08-29 05:11:00,1.68175,1.68215,1.6814,1.68205,231400000.0
2007-08-29 05:12:00,1.68205,1.68205,1.6815,1.68165,112300000.0
2007-08-29 05:13:00,1.68165,1.68165,1.681,1.68125,39600000.0
2007-08-29 05:14:00,1.6812,1.6812,1.681,1.681,15200000.0
2007-08-29 05:15:00,1.681,1.68105,1.6805,1.68075,35700000.0
2007-08-29 05:16:00,1.6807,1.6813,1.6805,1.6813,172200001.0
2007-08-29 05:17:00,1.6814,1.6816,1.6813,1.6814,108400000.0
2007-08-29 05:18:00,1.68145,1.6817,1.6814,1.6816,72100000.0
2007-08-29 05:19:00,1.6816,1.6819,1.6814,1.6815,71000000.0
2007-08-29 05:20:00,1.6816,1.6817,1.6813,1.6814,81000000.0
2007-08-29 05:21:00,1.6814,1.6815,1.6814,1.6815,18000000.0
2007-08-29 05:22:00,1.6815,1.6815,1.6815,1.6815,15000000.0
2007-08-29 05:23:00,1.6814,1.6816,1.6812,1.6816,99600000.0
2007-08-29 05:24:00,1.6816,1.6816,1.6816,1.6816,2000000.0
2007-08-29 05:25:00,1.6815,1.6816,1.6813,1.6816,55400000.0
2007-08-29 05:26:00,1.6816,1.6818,1.6816,1.6818,67600000.0
2007-08-29 05:27:00,1.6819,1.6819,1.6817,1.6818,82200000.0
2007-08-29 05:28:00,1.6818,1.6825,1.6817,1.6824,400200000.0
2007-08-29 05:29:00,1.6824,1.6826,1.68195,1.6823,207400000.0
2007-08-29 05:30:00,1.6827,1.6828,1.6822,1.6825,153400001.0
2007-08-29 05:31:00,1.6824,1.6824,1.6821,1.6822,119700000.0
2007-08-29 05:32:00,1.6821,1.6822,1.6817,1.6818,289700000.0
2007-08-29 05:33:00,1.6818,1.682,1.6817,1.682,148400000.0
2007-08-29 05:34:00,1.6819,1.6821,1.6816,1.682,98000000.0
2007-08-29 05:35:00,1.6822,1.6822,1.6818,1.6822,119800000.0
2007-08-29 05:36:00,1.6822,1.6824,1.6818,1.6822,504700000.0
2007-08-29 05:37:00,1.682,1.683,1.682,1.6829,186700000.0
2007-08-29 05:38:00,1.6829,1.683,1.6826,1.6826,59200000.0
2007-08-29 05:39:00,1.6824,1.6825,1.6822,1.6824,44600000.0
2007-08-29 05:40:00,1.6824,1.6828,1.6824,1.6825,163800000.0
2007-08-29 05:41:00,1.6826,1.6828,1.6823,1.6823,161400000.0
2007-08-29 05:42:00,1.6823,1.6827,1.6811,1.6815,275600000.0
2007-08-29 05:43:00,1.6814,1.6819,1.6811,1.6812,207500000.0
2007-08-29 05:44:00,1.6813,1.6817,1.681,1.6816,176200001.0
2007-08-29 05:45:00,1.6817,1.6817,1.6813,1.6817,104700000.0
2007-08-29 05:46:00,1.6817,1.6821,1.6815,1.6821,105300000.0
2007-08-29 05:47:00,1.682,1.6824,1.682,1.6824,65600000.0
2007-08-29 05:48:00,1.6822,1.68265,1.682,1.68265,229500000.0
2007-08-29 05:49:00,1.68265,1.6827,1.6821,1.6822,167899999.0
2007-08-29 05:50:00,1.6822,1.6826,1.682,1.6826,234500001.0
2007-08-29 05:51:00,1.6826,1.6828,1.6825,1.6826,82900000.0
2007-08-29 05:52:00,1.6828,1.6829,1.6821,1.6825,227000000.0
2007-08-29 05:53:00,1.6825,1.6825,1.6813,1.6814,210800000.0
2007-08-29 05:54:00,1.6814,1.6815,1.6804,1.6805,503600000.0
2007-08-29 05:55:00,1.6808,1.681,1.6804,1.6806,608400001.0
2007-08-29 05:56:00,1.6806,1.6806,1.68,1.6801,380200000.0
2007-08-29 05:57:00,1.6801,1.6801,1.6794,1.6801,309400001.0
2007-08-29 05:58:00,1.6801,1.6804,1.6795,1.6801,237400000.0
2007-08-29 05:59:00,1.68,1.6804,1.68,1.6803,182900000.0
2007-08-29 06:00:00,1.6803,1.6807,1.6796,1.6797,285900000.0
2007-08-29 06:01:00,1.6796,1.6799,1.6794,1.6797,337499999.0
2007-08-29 06:02:00,1.6797,1.68,1.6796,1.6796,106400000.0
2007-08-29 06:03:00,1.6796,1.6803,1.6795,1.6801,244500000.0
2007-08-29 06:04:00,1.6801,1.6804,1.6794,1.6794,562600000.0
2007-08-29 06:05:00,1.6793,1.68,1.6792,1.6796,330600000.0
2007-08-29 06:06:00,1.6797,1.6803,1.6791,1.6802,490600002.0
2007-08-29 06:07:00,1.6802,1.6802,1.6794,1.6796,199800000.0
2007-08-29 06:08:00,1.6797,1.6799,1.6795,1.6797,210400000.0
2007-08-29 06:09:00,1.6797,1.6798,1.6769,1.6775,321200000.0
2007-08-29 06:10:00,1.6774,1.6784,1.6773,1.6784,297000000.0
2007-08-29 06:11:00,1.6784,1.679,1.6781,1.679,292800000.0
2007-08-29 06:12:00,1.6789,1.6789,1.6779,1.6781,340400000.0
2007-08-29 06:13:00,1.6782,1.6784,1.6771,1.6773,363500000.0
2007-08-29 06:14:00,1.6773,1.678,1.67715,1.678,150000000.0
2007-08-29 06:15:00,1.678,1.6791,1.6779,1.6788,437600000.0
2007-08-29 06:16:00,1.6788,1.6794,1.6787,1.67925,316900001.0
2007-08-29 06:17:00,1.67925,1.6806,1.6792,1.6799,273300000.0
2007-08-29 06:18:00,1.68,1.6817,1.6798,1.6817,439300001.0
2007-08-29 06:19:00,1.68175,1.6825,1.6808,1.6809,509400000.0
2007-08-29 06:20:00,1.6809,1.6809,1.6802,1.6805,519100002.0
2007-08-29 06:21:00,1.6805,1.6809,1.6794,1.6799,510200001.0
2007-08-29 06:22:00,1.6799,1.6802,1.67985,1.68,179500002.0
2007-08-29 06:23:00,1.6801,1.6801,1.6799,1.68005,94300001.0
2007-08-29 06:24:00,1.6802,1.6806,1.6802,1.6804,208800000.0
2007-08-29 06:25:00,1.6804,1.68115,1.6797,1.67985,300200001.0
2007-08-29 06:26:00,1.6798,1.6798,1.6792,1.6794,294600000.0
2007-08-29 06:27:00,1.6795,1.6806,1.6794,1.6805,273000001.0
2007-08-29 06:28:00,1.6805,1.6805,1.68,1.68,152000000.0
2007-08-29 06:29:00,1.68,1.6801,1.6793,1.6795,543699995.0
2007-08-29 06:30:00,1.6796,1.6798,1.6795,1.6797,343400000.0
2007-08-29 06:31:00,1.6798,1.6799,1.6797,1.6797,186400001.0
2007-08-29 06:32:00,1.6797,1.6801,1.6796,1.68,393200002.0
2007-08-29 06:33:00,1.68,1.6805,1.6794,1.6795,684800007.0
2007-08-29 06:34:00,1.6795,1.6801,1.6795,1.6799,732600004.0
2007-08-29 06:35:00,1.6799,1.6804,1.6791,1.6801,386200000.0
2007-08-29 06:36:00,1.6798,1.6804,1.6798,1.6801,196100000.0
2007-08-29 06:37:00,1.68,1.6806,1.6798,1.6806,312200002.0
2007-08-29 06:38:00,1.68055,1.6812,1.6802,1.68065,546599999.0
2007-08-29 06:39:00,1.68065,1.681,1.6804,1.6808,341300001.0
2007-08-29 06:40:00,1.6807,1.68105,1.6801,1.6804,254000000.0
2007-08-29 06:41:00,1.6804,1.68135,1.6804,1.681,593100000.0
2007-08-29 06:42:00,1.68075,1.68135,1.6804,1.68135,418400000.0
2007-08-29 06:43:00,1.68135,1.6818,1.6808,1.68125,240400000.0
2007-08-29 06:44:00,1.68125,1.68135,1.6808,1.6812,54600000.0
2007-08-29 06:45:00,1.6812,1.68165,1.6812,1.6813,174480000.0
2007-08-29 06:46:00,1.6813,1.6813,1.6809,1.681,182000000.0
2007-08-29 06:47:00,1.6811,1.6811,1.6798,1.6806,524600003.0
2007-08-29 06:48:00,1.6806,1.6808,1.6804,1.6807,460200000.0
2007-08-29 06:49:00,1.6806,1.6808,1.6798,1.6808,410100000.0
2007-08-29 06:50:00,1.6808,1.6808,1.6802,1.6804,317400000.0
2007-08-29 06:51:00,1.6804,1.6804,1.6798,1.68005,189300000.0
2007-08-29 06:52:00,1.6801,1.6806,1.6801,1.6805,313200003.0
2007-08-29 06:53:00,1.6806,1.6808,1.6804,1.6804,216200000.0
2007-08-29 06:54:00,1.6803,1.6809,1.6803,1.6808,248700000.0
2007-08-29 06:55:00,1.6808,1.6808,1.6805,1.6805,273600000.0
2007-08-29 06:56:00,1.6805,1.6808,1.6805,1.68075,160400000.0
2007-08-29 06:57:00,1.6808,1.6808,1.6804,1.6805,194900002.0
2007-08-29 06:58:00,1.6805,1.6806,1.6799,1.6801,234600001.0
2007-08-29 06:59:00,1.6801,1.68085,1.6799,1.68085,210200001.0
2007-08-29 07:00:00,1.68085,1.68085,1.6796,1.68,475100001.0
2007-08-29 07:01:00,1.6801,1.6808,1.67995,1.68075,157000000.0
2007-08-29 07:02:00,1.68075,1.68075,1.68045,1.6807,89200000.0
2007-08-29 07:03:00,1.6807,1.68085,1.6804,1.6807,132200001.0
2007-08-29 07:04:00,1.68075,1.68085,1.68045,1.6805,103900000.0
2007-08-29 07:05:00,1.6804,1.6806,1.6802,1.6805,360040000.0
2007-08-29 07:06:00,1.6805,1.6806,1.6804,1.6806,134200000.0
2007-08-29 07:07:00,1.6805,1.6805,1.6802,1.6803,310700005.0
2007-08-29 07:08:00,1.6803,1.68095,1.6803,1.68085,168500001.0
2007-08-29 07:09:00,1.68085,1.68085,1.6803,1.68075,119300000.0
2007-08-29 07:10:00,1.68075,1.681,1.6803,1.68095,128600000.0
2007-08-29 07:11:00,1.68095,1.68095,1.6803,1.6804,179200000.0
2007-08-29 07:12:00,1.6803,1.68075,1.6803,1.6803,41400000.0
2007-08-29 07:13:00,1.6803,1.68075,1.6801,1.6807,136400000.0
2007-08-29 07:14:00,1.68075,1.68075,1.6803,1.6804,58600000.0
2007-08-29 07:15:00,1.6803,1.6805,1.6802,1.6802,22400000.0
2007-08-29 07:16:00,1.6803,1.6803,1.68025,1.6803,25200000.0
2007-08-29 07:17:00,1.6803,1.6807,1.6803,1.6804,12200000.0
2007-08-29 07:18:00,1.6803,1.6806,1.6803,1.6804,34400001.0
2007-08-29 07:19:00,1.6806,1.68075,1.6804,1.6804,11300000.0
2007-08-29 07:20:00,1.6804,1.6807,1.6803,1.6803,13900000.0
2007-08-29 07:21:00,1.6804,1.6809,1.6804,1.6806,24300000.0
2007-08-29 07:22:00,1.6806,1.68155,1.6806,1.68125,102300000.0
2007-08-29 07:23:00,1.68125,1.68165,1.6808,1.6808,317100001.0
2007-08-29 07:24:00,1.6808,1.68115,1.6807,1.68115,79700001.0
2007-08-29 07:25:00,1.68115,1.68135,1.6804,1.68115,228300000.0
2007-08-29 07:26:00,1.68115,1.68125,1.6806,1.68125,291400001.0
2007-08-29 07:27:00,1.681,1.68185,1.68095,1.68185,196400000.0
2007-08-29 07:28:00,1.68185,1.68195,1.6813,1.6816,143500000.0
2007-08-29 07:29:00,1.6816,1.6818,1.6812,1.68135,197700000.0
2007-08-29 07:30:00,1.6814,1.6814,1.6811,1.6814,340399999.0
2007-08-29 07:31:00,1.6813,1.6814,1.681,1.6814,438199997.0
2007-08-29 07:32:00,1.6815,1.6816,1.6814,1.6816,212000000.0
2007-08-29 07:33:00,1.6815,1.6816,1.6814,1.6815,203900000.0
2007-08-29 07:34:00,1.6815,1.6815,1.6807,1.6807,580300007.0
2007-08-29 07:35:00,1.6807,1.6809,1.6803,1.6805,284000001.0
2007-08-29 07:36:00,1.6805,1.6809,1.6804,1.6809,222300000.0
2007-08-29 07:37:00,1.6807,1.6812,1.6803,1.6812,744600001.0
2007-08-29 07:38:00,1.6812,1.6813,1.681,1.6811,240600000.0
2007-08-29 07:39:00,1.681,1.6812,1.6806,1.6809,395000002.0
2007-08-29 07:40:00,1.6809,1.6815,1.6809,1.6814,466800002.0
2007-08-29 07:41:00,1.68135,1.68135,1.6809,1.6811,493700001.0
2007-08-29 07:42:00,1.6811,1.6816,1.681,1.6814,632000000.0
2007-08-29 07:43:00,1.6814,1.6819,1.6813,1.6815,425100002.0
2007-08-29 07:44:00,1.68155,1.68235,1.68155,1.68235,115800000.0
2007-08-29 07:45:00,1.68235,1.68255,1.6817,1.6819,91400000.0
2007-08-29 07:46:00,1.6819,1.6827,1.6814,1.6823,299300000.0
2007-08-29 07:47:00,1.6823,1.68355,1.6821,1.6831,436700001.0
2007-08-29 07:48:00,1.6831,1.6839,1.6829,1.6835,346000000.0
2007-08-29 07:49:00,1.6835,1.6835,1.6827,1.6832,384900001.0
2007-08-29 07:50:00,1.68325,1.6834,1.6829,1.6832,159900000.0
2007-08-29 07:51:00,1.6832,1.68325,1.6822,1.6829,421400001.0
2007-08-29 07:52:00,1.683,1.6833,1.6827,1.6833,75200000.0
2007-08-29 07:53:00,1.6832,1.6833,1.683,1.683,272700000.0
2007-08-29 07:54:00,1.683,1.6832,1.6827,1.6828,553900001.0
2007-08-29 07:55:00,1.6827,1.6829,1.6826,1.6827,415799999.0
2007-08-29 07:56:00,1.6827,1.6827,1.682,1.6824,361500001.0
2007-08-29 07:57:00,1.6822,1.6824,1.6818,1.682,142200000.0
2007-08-29 07:58:00,1.6821,1.6826,1.6817,1.6821,265000000.0
2007-08-29 07:59:00,1.6821,1.6823,1.6815,1.6816,265400000.0
2007-08-29 08:00:00,1.6818,1.682,1.6815,1.6817,87800000.0
2007-08-29 08:01:00,1.6817,1.682,1.6812,1.6813,451200001.0
2007-08-29 08:02:00,1.68115,1.68185,1.6803,1.6804,518760000.0
2007-08-29 08:03:00,1.6805,1.6816,1.6804,1.6815,215800000.0
2007-08-29 08:04:00,1.6815,1.6819,1.681,1.6817,495300002.0
2007-08-29 08:05:00,1.6817,1.6826,1.6815,1.6821,446400000.0
2007-08-29 08:06:00,1.6822,1.6826,1.6818,1.682,275300000.0
2007-08-29 08:07:00,1.6823,1.6823,1.682,1.6821,58800000.0
2007-08-29 08:08:00,1.6821,1.6826,1.6819,1.6826,376700003.0
2007-08-29 08:09:00,1.6826,1.6831,1.6822,1.683,495400001.0
2007-08-29 08:10:00,1.6831,1.6836,1.6829,1.6832,864700002.0
2007-08-29 08:11:00,1.6832,1.6832,1.6825,1.6826,271100000.0
2007-08-29 08:12:00,1.6827,1.6828,1.682,1.6824,553100001.0
2007-08-29 08:13:00,1.6824,1.6826,1.6819,1.682,202200000.0
2007-08-29 08:14:00,1.682,1.6826,1.6818,1.6826,291300000.0
2007-08-29 08:15:00,1.6826,1.68315,1.6825,1.68315,281699999.0
2007-08-29 08:16:00,1.68315,1.68315,1.68175,1.6821,227100000.0
2007-08-29 08:17:00,1.6821,1.6826,1.6821,1.6822,473400000.0
2007-08-29 08:18:00,1.6822,1.68235,1.68135,1.68195,481600000.0
2007-08-29 08:19:00,1.68185,1.68185,1.68085,1.681,226700001.0
2007-08-29 08:20:00,1.68095,1.6815,1.6805,1.6813,478100001.0
2007-08-29 08:21:00,1.6812,1.6813,1.6802,1.6805,299000000.0
2007-08-29 08:22:00,1.6804,1.6805,1.67965,1.68005,506200001.0
2007-08-29 08:23:00,1.68005,1.68005,1.6793,1.6795,385800000.0
2007-08-29 08:24:00,1.6795,1.68005,1.6793,1.6795,210100000.0
2007-08-29 08:25:00,1.6795,1.67975,1.6786,1.67975,489799999.0
2007-08-29 08:26:00,1.67975,1.67975,1.6783,1.6787,355200000.0
2007-08-29 08:27:00,1.6785,1.6789,1.6777,1.6788,989900002.0
2007-08-29 08:28:00,1.6786,1.6793,1.6777,1.6788,578100000.0
2007-08-29 08:29:00,1.6791,1.6793,1.6782,1.6789,570600000.0
2007-08-29 08:30:00,1.679,1.6793,1.6789,1.6791,335700000.0
2007-08-29 08:31:00,1.6791,1.6791,1.6774,1.6782,679600000.0
2007-08-29 08:32:00,1.6781,1.6784,1.677,1.6775,1287100002.0
2007-08-29 08:33:00,1.6775,1.6777,1.6771,1.6774,755400000.0
2007-08-29 08:34:00,1.6774,1.678,1.6771,1.6773,545280000.0
2007-08-29 08:35:00,1.6775,1.6781,1.6773,1.67795,548199999.0
2007-08-29 08:36:00,1.678,1.67805,1.6759,1.6762,598199999.0
2007-08-29 08:37:00,1.676,1.6766,1.675,1.6755,889400000.0
2007-08-29 08:38:00,1.6755,1.6755,1.6744,1.6749,859000000.0
2007-08-29 08:39:00,1.67465,1.6752,1.6743,1.6745,887599999.0
2007-08-29 08:40:00,1.6744,1.6747,1.674,1.6744,849700000.0
2007-08-29 08:41:00,1.6744,1.6755,1.6743,1.675,1091699999.0
2007-08-29 08:42:00,1.6749,1.6752,1.6744,1.6744,897599994.0
2007-08-29 08:43:00,1.6747,1.6754,1.6747,1.6751,645599996.0
2007-08-29 08:44:00,1.6751,1.6754,1.6749,1.6752,422600001.0
2007-08-29 08:45:00,1.6752,1.6755,1.6748,1.6749,871400004.0
2007-08-29 08:46:00,1.6749,1.6749,1.6743,1.6747,301700001.0
2007-08-29 08:47:00,1.6747,1.6749,1.6745,1.6747,596400000.0
2007-08-29 08:48:00,1.6749,1.6753,1.6741,1.6741,1048599999.0
2007-08-29 08:49:00,1.6741,1.6748,1.6741,1.6743,730700003.0
2007-08-29 08:50:00,1.6743,1.6748,1.6742,1.6747,555400001.0
2007-08-29 08:51:00,1.6748,1.675,1.6745,1.6748,233000000.0
2007-08-29 08:52:00,1.6748,1.6751,1.6748,1.6749,296200000.0
2007-08-29 08:53:00,1.6751,1.6758,1.6747,1.6752,972000002.0
2007-08-29 08:54:00,1.675,1.6762,1.6747,1.6757,1150690010.0
2007-08-29 08:55:00,1.6759,1.6769,1.6759,1.6763,683200000.0
2007-08-29 08:56:00,1.6765,1.6765,1.676,1.676,449800002.0
2007-08-29 08:57:00,1.6761,1.6765,1.6759,1.6763,475699997.0
2007-08-29 08:58:00,1.6763,1.6781,1.6763,1.677,759399999.0
2007-08-29 08:59:00,1.677,1.6774,1.6761,1.6763,1262499997.0
2007-08-29 09:00:00,1.6769,1.6769,1.6757,1.6757,786300000.0
2007-08-29 09:01:00,1.6757,1.6772,1.6755,1.67695,502700002.0
2007-08-29 09:02:00,1.6768,1.677,1.6763,1.6765,389800000.0
2007-08-29 09:03:00,1.67645,1.6769,1.6764,1.6767,674399995.0
2007-08-29 09:04:00,1.6767,1.67785,1.6763,1.67745,642500000.0
2007-08-29 09:05:00,1.67745,1.678,1.6769,1.6778,1345299999.0
2007-08-29 09:06:00,1.6778,1.6781,1.677,1.6774,563200001.0
2007-08-29 09:07:00,1.6774,1.6776,1.6769,1.677,818700003.0
2007-08-29 09:08:00,1.677,1.6774,1.677,1.6774,215200000.0
2007-08-29 09:09:00,1.6774,1.6778,1.6766,1.6768,739899999.0
2007-08-29 09:10:00,1.6768,1.6775,1.6768,1.6774,273200000.0
2007-08-29 09:11:00,1.6774,1.6774,1.6764,1.677,309600002.0
2007-08-29 09:12:00,1.6768,1.6777,1.6768,1.6775,361200001.0
2007-08-29 09:13:00,1.6775,1.6776,1.677,1.6776,409600000.0
2007-08-29 09:14:00,1.6775,1.6777,1.6772,1.6775,580900001.0
2007-08-29 09:15:00,1.6775,1.6777,1.6772,1.6775,257400000.0
2007-08-29 09:16:00,1.6776,1.6776,1.6761,1.6765,692200001.0
2007-08-29 09:17:00,1.6765,1.6768,1.6762,1.6764,492599999.0
2007-08-29 09:18:00,1.6764,1.6766,1.6758,1.6758,540600000.0
2007-08-29 09:19:00,1.6757,1.676,1.675,1.6753,711900000.0
2007-08-29 09:20:00,1.6753,1.6762,1.6752,1.6762,245200000.0
2007-08-29 09:21:00,1.6762,1.6763,1.6755,1.676,289600000.0
2007-08-29 09:22:00,1.6758,1.6759,1.6755,1.6759,359000000.0
2007-08-29 09:23:00,1.6758,1.6762,1.675,1.6753,714300001.0
2007-08-29 09:24:00,1.6753,1.6753,1.6746,1.6749,530200000.0
2007-08-29 09:25:00,1.6749,1.6755,1.6738,1.6741,563800002.0
2007-08-29 09:26:00,1.6741,1.6742,1.6734,1.6737,878199990.0
2007-08-29 09:27:00,1.6736,1.6742,1.6736,1.6739,284800000.0
2007-08-29 09:28:00,1.6738,1.6746,1.673,1.6731,1023799998.0
2007-08-29 09:29:00,1.6731,1.6736,1.6729,1.6732,614700001.0
2007-08-29 09:30:00,1.6731,1.6739,1.673,1.6738,1479880006.0
2007-08-29 09:31:00,1.6736,1.674,1.673,1.6733,1404000000.0
2007-08-29 09:32:00,1.6733,1.6735,1.6729,1.6731,563000000.0
2007-08-29 09:33:00,1.6731,1.6736,1.6729,1.6736,477400000.0
2007-08-29 09:34:00,1.6737,1.6749,1.6737,1.6746,1150190002.0
2007-08-29 09:35:00,1.6746,1.6748,1.67435,1.67455,496000000.0
2007-08-29 09:36:00,1.6748,1.67485,1.6736,1.6741,638000001.0
2007-08-29 09:37:00,1.6741,1.6746,1.6739,1.6741,794000002.0
2007-08-29 09:38:00,1.6741,1.6741,1.6738,1.6739,378800000.0
2007-08-29 09:39:00,1.67385,1.6745,1.67385,1.6744,545900001.0
2007-08-29 09:40:00,1.6746,1.67465,1.6744,1.67455,285499999.0
2007-08-29 09:41:00,1.67455,1.6754,1.6745,1.6754,226100000.0
2007-08-29 09:42:00,1.6754,1.6759,1.6754,1.6756,406099999.0
2007-08-29 09:43:00,1.6756,1.6757,1.6752,1.6754,633000000.0
2007-08-29 09:44:00,1.6753,1.6757,1.6751,1.6755,679200000.0
2007-08-29 09:45:00,1.6757,1.6761,1.6753,1.6756,1201900005.0
2007-08-29 09:46:00,1.6757,1.6757,1.6754,1.6755,623100000.0
2007-08-29 09:47:00,1.6756,1.6762,1.6747,1.6747,1034500000.0
2007-08-29 09:48:00,1.6747,1.6748,1.6732,1.6736,657800000.0
2007-08-29 09:49:00,1.6735,1.6746,1.6732,1.6745,914500004.0
2007-08-29 09:50:00,1.6744,1.6746,1.6739,1.6739,227900001.0
2007-08-29 09:51:00,1.674,1.674,1.6732,1.6735,903300003.0
2007-08-29 09:52:00,1.6735,1.6739,1.6733,1.6739,371400000.0
2007-08-29 09:53:00,1.6739,1.6745,1.6733,1.6733,916599999.0
2007-08-29 09:54:00,1.67325,1.6738,1.6732,1.6738,299999999.0
2007-08-29 09:55:00,1.6737,1.6744,1.6737,1.6744,422100000.0
2007-08-29 09:56:00,1.6743,1.6747,1.6742,1.67445,87999999.0
2007-08-29 09:57:00,1.6744,1.6747,1.6742,1.6747,682799998.0
2007-08-29 09:58:00,1.6746,1.6747,1.67385,1.6742,633400002.0
2007-08-29 09:59:00,1.6741,1.6746,1.6738,1.6738,1009400005.0
2007-08-29 10:00:00,1.6739,1.6742,1.6737,1.6739,368800000.0
2007-08-29 10:01:00,1.6739,1.6741,1.6738,1.6741,93820000.0
2007-08-29 10:02:00,1.6741,1.6744,1.6739,1.6739,214799999.0
2007-08-29 10:03:00,1.6739,1.6739,1.6732,1.6735,583700001.0
2007-08-29 10:04:00,1.6734,1.6736,1.6733,1.6735,789800006.0
2007-08-29 10:05:00,1.6736,1.6736,1.6726,1.6732,1022400007.0
2007-08-29 10:06:00,1.67315,1.6734,1.6729,1.6729,955400004.0
2007-08-29 10:07:00,1.6729,1.6729,1.6726,1.6728,498200001.0
2007-08-29 10:08:00,1.6728,1.673,1.67195,1.6722,1175800004.0
2007-08-29 10:09:00,1.6723,1.6726,1.6717,1.672,661000000.0
2007-08-29 10:10:00,1.672,1.6724,1.6717,1.672,848400004.0
2007-08-29 10:11:00,1.67205,1.67215,1.6706,1.6708,526000000.0
2007-08-29 10:12:00,1.6707,1.6708,1.6701,1.6701,671600000.0
2007-08-29 10:13:00,1.6702,1.6702,1.669,1.6694,846399999.0
2007-08-29 10:14:00,1.6692,1.6704,1.669,1.6702,703900000.0
2007-08-29 10:15:00,1.6702,1.67035,1.6694,1.67,691899998.0
2007-08-29 10:16:00,1.6702,1.6705,1.6696,1.67,562300001.0
2007-08-29 10:17:00,1.67,1.6703,1.6698,1.6703,666600000.0
2007-08-29 10:18:00,1.6705,1.67135,1.6705,1.6713,395500000.0
2007-08-29 10:19:00,1.6712,1.6716,1.671,1.6715,382100000.0
2007-08-29 10:20:00,1.6717,1.6719,1.6714,1.6718,194500000.0
2007-08-29 10:21:00,1.6719,1.67195,1.6714,1.6717,402399998.0
2007-08-29 10:22:00,1.6717,1.6717,1.66995,1.6701,455100001.0
2007-08-29 10:23:00,1.6701,1.6701,1.6696,1.6696,360800001.0
2007-08-29 10:24:00,1.6696,1.6704,1.6695,1.6702,291200000.0
2007-08-29 10:25:00,1.6702,1.6706,1.6697,1.67,876199997.0
2007-08-29 10:26:00,1.6699,1.6705,1.6697,1.6705,968500001.0
2007-08-29 10:27:00,1.6707,1.6712,1.6706,1.6708,184000000.0
2007-08-29 10:28:00,1.6708,1.6708,1.6705,1.6705,174799999.0
2007-08-29 10:29:00,1.6705,1.6718,1.6705,1.6711,298600000.0
2007-08-29 10:30:00,1.671,1.671,1.67065,1.6707,362699997.0
2007-08-29 10:31:00,1.67065,1.671,1.6706,1.6708,501800000.0
2007-08-29 10:32:00,1.6709,1.6712,1.6708,1.6711,541199995.0
2007-08-29 10:33:00,1.67115,1.6717,1.67115,1.6714,479700000.0
2007-08-29 10:34:00,1.6714,1.6714,1.6711,1.6712,126100000.0
2007-08-29 10:35:00,1.6713,1.6714,1.6703,1.6704,384300000.0
2007-08-29 10:36:00,1.6703,1.671,1.6703,1.6709,385000000.0
2007-08-29 10:37:00,1.6709,1.6711,1.6707,1.6707,616800000.0
2007-08-29 10:38:00,1.6706,1.6713,1.6705,1.671,487099997.0
2007-08-29 10:39:00,1.6711,1.6714,1.6708,1.671,197999999.0
2007-08-29 10:40:00,1.671,1.6714,1.671,1.6713,222900001.0
2007-08-29 10:41:00,1.6713,1.6714,1.671,1.671,162800000.0
2007-08-29 10:42:00,1.671,1.6714,1.6709,1.6713,382200000.0
2007-08-29 10:43:00,1.6713,1.6714,1.6712,1.6714,198200001.0
2007-08-29 10:44:00,1.6716,1.6719,1.6714,1.6719,214600000.0
2007-08-29 10:45:00,1.6718,1.672,1.6716,1.6719,236900001.0
2007-08-29 10:46:00,1.6718,1.6722,1.6717,1.6722,462600000.0
2007-08-29 10:47:00,1.6721,1.6722,1.6718,1.6719,358100001.0
2007-08-29 10:48:00,1.6718,1.6723,1.6718,1.6721,461300001.0
2007-08-29 10:49:00,1.6722,1.6725,1.6721,1.6725,229300000.0
2007-08-29 10:50:00,1.6724,1.6728,1.6721,1.6721,337050000.0
2007-08-29 10:51:00,1.6724,1.67265,1.67235,1.67245,104200000.0
2007-08-29 10:52:00,1.67245,1.67245,1.6712,1.67145,563300000.0
2007-08-29 10:53:00,1.67145,1.67175,1.671,1.6712,336499998.0
2007-08-29 10:54:00,1.6712,1.6727,1.6712,1.6723,640800001.0
2007-08-29 10:55:00,1.6724,1.6724,1.6709,1.6711,381600000.0
2007-08-29 10:56:00,1.6711,1.6714,1.6711,1.6714,254900000.0
2007-08-29 10:57:00,1.6714,1.6715,1.671,1.6711,285400000.0
2007-08-29 10:58:00,1.6711,1.6711,1.6706,1.6706,444000000.0
2007-08-29 10:59:00,1.6706,1.6709,1.6702,1.6704,423400000.0
2007-08-29 11:00:00,1.6703,1.6704,1.6697,1.6697,487600003.0
2007-08-29 11:01:00,1.6697,1.67,1.6693,1.6694,418800000.0
2007-08-29 11:02:00,1.6693,1.67,1.6691,1.6699,365600007.0
2007-08-29 11:03:00,1.6699,1.67,1.6696,1.6697,468699998.0
2007-08-29 11:04:00,1.6697,1.66995,1.6697,1.66995,130600000.0
2007-08-29 11:05:00,1.66995,1.67005,1.6697,1.6698,320599999.0
2007-08-29 11:06:00,1.66985,1.66985,1.6694,1.66965,121000000.0
2007-08-29 11:07:00,1.6697,1.66975,1.6691,1.6696,246199998.0
2007-08-29 11:08:00,1.6696,1.67,1.6695,1.6697,141800000.0
2007-08-29 11:09:00,1.6697,1.6698,1.6691,1.6695,305500000.0
2007-08-29 11:10:00,1.6695,1.6696,1.669,1.66935,216100000.0
2007-08-29 11:11:00,1.6693,1.6693,1.6688,1.6689,207100000.0
2007-08-29 11:12:00,1.669,1.6691,1.6687,1.669,207920000.0
2007-08-29 11:13:00,1.669,1.669,1.6683,1.6683,349599994.0
2007-08-29 11:14:00,1.6683,1.6684,1.6677,1.668,1151599994.0
2007-08-29 11:15:00,1.668,1.6681,1.6665,1.6667,610200000.0
2007-08-29 11:16:00,1.6667,1.6667,1.6656,1.666,721200000.0
2007-08-29 11:17:00,1.666,1.666,1.6652,1.6656,637999997.0
2007-08-29 11:18:00,1.6656,1.6663,1.6656,1.666,1043199996.0
2007-08-29 11:19:00,1.666,1.6666,1.6658,1.6666,903699997.0
2007-08-29 11:20:00,1.6666,1.6667,1.666,1.666,567500002.0
2007-08-29 11:21:00,1.666,1.6666,1.666,1.66645,241900000.0
2007-08-29 11:22:00,1.6663,1.66655,1.6657,1.6659,481799997.0
2007-08-29 11:23:00,1.6659,1.6663,1.6659,1.6662,464800001.0
2007-08-29 11:24:00,1.6663,1.6663,1.6654,1.6654,319920000.0
2007-08-29 11:25:00,1.6654,1.6656,1.6641,1.6641,410000000.0
2007-08-29 11:26:00,1.664,1.6641,1.6633,1.6638,669700002.0
2007-08-29 11:27:00,1.6638,1.6642,1.6621,1.6621,602000003.0
2007-08-29 11:28:00,1.6621,1.6632,1.6621,1.6627,1069400000.0
2007-08-29 11:29:00,1.6626,1.6633,1.6625,1.6627,773500003.0
2007-08-29 11:30:00,1.663,1.6638,1.663,1.6632,553500001.0
2007-08-29 11:31:00,1.6632,1.66325,1.6622,1.6623,256300000.0
2007-08-29 11:32:00,1.6624,1.6625,1.6621,1.6625,378800000.0
2007-08-29 11:33:00,1.6624,1.6625,1.661,1.6615,937860000.0
2007-08-29 11:34:00,1.6615,1.6616,1.66,1.66,1280200004.0
2007-08-29 11:35:00,1.66,1.6613,1.66,1.6609,1405200001.0
2007-08-29 11:36:00,1.6609,1.6614,1.66045,1.6606,1083300001.0
2007-08-29 11:37:00,1.6606,1.6608,1.65995,1.6602,976300000.0
2007-08-29 11:38:00,1.6602,1.6605,1.6597,1.6599,552000000.0
2007-08-29 11:39:00,1.6599,1.6606,1.6597,1.6606,859999997.0
2007-08-29 11:40:00,1.6607,1.661,1.6603,1.6609,751000000.0
2007-08-29 11:41:00,1.6609,1.6617,1.6607,1.6616,486199999.0
2007-08-29 11:42:00,1.6616,1.6619,1.66125,1.66135,255400000.0
2007-08-29 11:43:00,1.6614,1.66155,1.6611,1.66145,247100000.0
2007-08-29 11:44:00,1.66145,1.66285,1.66145,1.66285,337000000.0
2007-08-29 11:45:00,1.66285,1.66365,1.6621,1.6636,666299996.0
2007-08-29 11:46:00,1.6636,1.6638,1.663,1.6638,961399998.0
2007-08-29 11:47:00,1.6638,1.6641,1.6633,1.6634,612000000.0
2007-08-29 11:48:00,1.6633,1.6635,1.6631,1.66315,457599999.0
2007-08-29 11:49:00,1.66315,1.6632,1.6625,1.6628,951599994.0
2007-08-29 11:50:00,1.66295,1.6637,1.6628,1.6634,720499999.0
2007-08-29 11:51:00,1.6635,1.66485,1.6635,1.6639,427000000.0
2007-08-29 11:52:00,1.664,1.6645,1.6639,1.6639,631700000.0
2007-08-29 11:53:00,1.6639,1.664,1.6636,1.6638,373799999.0
2007-08-29 11:54:00,1.6639,1.6641,1.6636,1.6638,598949999.0
2007-08-29 11:55:00,1.6639,1.6643,1.6636,1.6642,871960002.0
2007-08-29 11:56:00,1.6643,1.6645,1.66405,1.6641,319699998.0
2007-08-29 11:57:00,1.6642,1.6644,1.6641,1.6642,297500000.0
2007-08-29 11:58:00,1.6642,1.6642,1.6639,1.6641,376540000.0
2007-08-29 11:59:00,1.6641,1.6642,1.6638,1.6639,540300005.0
2007-08-29 12:00:00,1.6639,1.6642,1.6636,1.664,415200000.0
2007-08-29 12:01:00,1.664,1.664,1.6634,1.664,334200001.0
2007-08-29 12:02:00,1.664,1.6645,1.664,1.6644,438800000.0
2007-08-29 12:03:00,1.6644,1.6648,1.6643,1.6645,606399999.0
2007-08-29 12:04:00,1.6645,1.6653,1.6645,1.6652,799499993.0
2007-08-29 12:05:00,1.6652,1.6656,1.6651,1.6655,801700002.0
2007-08-29 12:06:00,1.6655,1.6655,1.6647,1.6647,606599997.0
2007-08-29 12:07:00,1.6647,1.6647,1.6639,1.6642,491499999.0
2007-08-29 12:08:00,1.6642,1.6649,1.66415,1.6649,353300000.0
2007-08-29 12:09:00,1.6649,1.6651,1.6647,1.665,187500000.0
2007-08-29 12:10:00,1.6649,1.6654,1.6649,1.6652,180600002.0
2007-08-29 12:11:00,1.6652,1.66595,1.6649,1.6659,141200000.0
2007-08-29 12:12:00,1.6659,1.6663,1.6655,1.66585,545000002.0
2007-08-29 12:13:00,1.6659,1.6659,1.6652,1.6652,327300000.0
2007-08-29 12:14:00,1.6652,1.6655,1.665,1.6652,829639999.0
2007-08-29 12:15:00,1.6653,1.6653,1.6648,1.6649,235850001.0
2007-08-29 12:16:00,1.665,1.6653,1.6649,1.6651,410100001.0
2007-08-29 12:17:00,1.665,1.665,1.6647,1.6648,700400000.0
2007-08-29 12:18:00,1.6648,1.6649,1.6641,1.66455,561000000.0
2007-08-29 12:19:00,1.6646,1.6649,1.6645,1.6648,203800000.0
2007-08-29 12:20:00,1.6649,1.665,1.6648,1.6648,426199995.0
2007-08-29 12:21:00,1.6649,1.665,1.6648,1.6649,242900002.0
2007-08-29 12:22:00,1.665,1.6651,1.6647,1.665,247000000.0
2007-08-29 12:23:00,1.6651,1.6657,1.6649,1.6654,827800000.0
2007-08-29 12:24:00,1.6654,1.6656,1.6652,1.6656,289500000.0
2007-08-29 12:25:00,1.66545,1.6656,1.6651,1.6653,517499997.0
2007-08-29 12:26:00,1.6654,1.6655,1.665,1.665,233000000.0
2007-08-29 12:27:00,1.6648,1.6648,1.6646,1.6647,184399999.0
2007-08-29 12:28:00,1.6648,1.6655,1.6645,1.6654,313700002.0
2007-08-29 12:29:00,1.6654,1.6654,1.6649,1.6652,317000000.0
2007-08-29 12:30:00,1.6652,1.6652,1.6644,1.6647,198099999.0
2007-08-29 12:31:00,1.6647,1.6652,1.664,1.6652,645599997.0
2007-08-29 12:32:00,1.6652,1.6653,1.6638,1.6639,1085500000.0
2007-08-29 12:33:00,1.6641,1.6645,1.6639,1.6642,487999998.0
2007-08-29 12:34:00,1.6641,1.6648,1.664,1.6643,782100004.0
2007-08-29 12:35:00,1.664,1.6643,1.6638,1.6642,999199999.0
2007-08-29 12:36:00,1.6642,1.6649,1.6642,1.66445,857699999.0
2007-08-29 12:37:00,1.66445,1.66465,1.6641,1.6644,437500000.0
2007-08-29 12:38:00,1.6645,1.6646,1.664,1.66435,486899999.0
2007-08-29 12:39:00,1.66435,1.66435,1.6637,1.6643,221700000.0
2007-08-29 12:40:00,1.6643,1.66485,1.664,1.6645,514700001.0
2007-08-29 12:41:00,1.6645,1.6659,1.6645,1.6652,661300000.0
2007-08-29 12:42:00,1.6652,1.6654,1.665,1.6653,390100000.0
2007-08-29 12:43:00,1.6653,1.66545,1.6652,1.66545,208200000.0
2007-08-29 12:44:00,1.66545,1.6659,1.6653,1.6656,166900000.0
2007-08-29 12:45:00,1.66595,1.66595,1.6655,1.6656,144200000.0
2007-08-29 12:46:00,1.6655,1.6656,1.6648,1.665,438400000.0
2007-08-29 12:47:00,1.665,1.6651,1.6644,1.6648,436399998.0
2007-08-29 12:48:00,1.6647,1.6652,1.6645,1.6651,548900000.0
2007-08-29 12:49:00,1.6652,1.6652,1.6648,1.665,423100002.0
2007-08-29 12:50:00,1.665,1.665,1.6643,1.6645,319999995.0
2007-08-29 12:51:00,1.6644,1.6646,1.6643,1.6643,200000000.0
2007-08-29 12:52:00,1.6643,1.6647,1.6643,1.6644,328800000.0
2007-08-29 12:53:00,1.6643,1.6644,1.6638,1.664,586099999.0
2007-08-29 12:54:00,1.66405,1.6642,1.664,1.6641,158199998.0
2007-08-29 12:55:00,1.6641,1.6643,1.6638,1.6639,312600000.0
2007-08-29 12:56:00,1.6639,1.6641,1.6631,1.6632,786399996.0
2007-08-29 12:57:00,1.6631,1.6637,1.6618,1.6622,1043199999.0
2007-08-29 12:58:00,1.6621,1.6623,1.6613,1.6613,793100000.0
2007-08-29 12:59:00,1.6613,1.6617,1.66025,1.6603,825500000.0
2007-08-29 13:00:00,1.6603,1.6605,1.6589,1.6601,1255999996.0
2007-08-29 13:01:00,1.6601,1.6614,1.6601,1.661,1748200001.0
2007-08-29 13:02:00,1.661,1.662,1.6608,1.6618,1144999998.0
2007-08-29 13:03:00,1.6618,1.6618,1.6612,1.6612,404699998.0
2007-08-29 13:04:00,1.6612,1.6626,1.6609,1.6626,650699999.0
2007-08-29 13:05:00,1.6626,1.6626,1.6621,1.6623,736900004.0
2007-08-29 13:06:00,1.6624,1.6625,1.6621,1.6623,641399999.0
2007-08-29 13:07:00,1.6624,1.66255,1.66185,1.66205,122799998.0
2007-08-29 13:08:00,1.66205,1.66215,1.6616,1.6618,393300003.0
2007-08-29 13:09:00,1.6618,1.6622,1.6612,1.6622,324800000.0
2007-08-29 13:10:00,1.6622,1.6631,1.6621,1.6629,697100000.0
2007-08-29 13:11:00,1.6629,1.6639,1.6625,1.6639,908699988.0
2007-08-29 13:12:00,1.6641,1.6655,1.6638,1.6644,875199999.0
2007-08-29 13:13:00,1.6643,1.6646,1.6642,1.6642,228600000.0
2007-08-29 13:14:00,1.6642,1.6645,1.6638,1.664,731900000.0
2007-08-29 13:15:00,1.6639,1.6641,1.66375,1.664,932699999.0
2007-08-29 13:16:00,1.664,1.6641,1.6626,1.6628,903599998.0
2007-08-29 13:17:00,1.6627,1.6631,1.6625,1.6629,598400000.0
2007-08-29 13:18:00,1.66285,1.6637,1.6628,1.6636,498299999.0
2007-08-29 13:19:00,1.6637,1.66445,1.6633,1.66425,1257099993.0
2007-08-29 13:20:00,1.6642,1.6656,1.6641,1.6655,665999993.0
2007-08-29 13:21:00,1.6655,1.6672,1.6653,1.6672,597600001.0
2007-08-29 13:22:00,1.6671,1.6673,1.66615,1.6663,752100000.0
2007-08-29 13:23:00,1.6663,1.6672,1.6657,1.667,843100002.0
2007-08-29 13:24:00,1.66705,1.6673,1.6659,1.6659,496000000.0
2007-08-29 13:25:00,1.6658,1.6658,1.6655,1.6658,398800002.0
2007-08-29 13:26:00,1.6658,1.6658,1.6656,1.6658,204899999.0
2007-08-29 13:27:00,1.6659,1.6661,1.6655,1.6655,207800000.0
2007-08-29 13:28:00,1.6655,1.6659,1.6655,1.6659,483099999.0
2007-08-29 13:29:00,1.6657,1.6663,1.6656,1.6661,363600000.0
2007-08-29 13:30:00,1.6662,1.6665,1.6656,1.6659,435699997.0
2007-08-29 13:31:00,1.6659,1.6664,1.6655,1.6658,819999999.0
2007-08-29 13:32:00,1.6657,1.6672,1.6656,1.667,477600000.0
2007-08-29 13:33:00,1.6674,1.6676,1.6664,1.667,514700000.0
2007-08-29 13:34:00,1.667,1.6681,1.6668,1.6681,982100002.0
2007-08-29 13:35:00,1.6681,1.6682,1.6672,1.6674,854800000.0
2007-08-29 13:36:00,1.6674,1.6676,1.66655,1.6673,523700000.0
2007-08-29 13:37:00,1.6672,1.6675,1.66675,1.6674,700199999.0
2007-08-29 13:38:00,1.6674,1.668,1.6674,1.668,327200000.0
2007-08-29 13:39:00,1.668,1.6684,1.6678,1.6679,374000000.0
2007-08-29 13:40:00,1.6679,1.6679,1.6677,1.6678,139200000.0
2007-08-29 13:41:00,1.6678,1.6679,1.6674,1.6674,299460002.0
2007-08-29 13:42:00,1.6674,1.6674,1.6666,1.667,555500001.0
2007-08-29 13:43:00,1.667,1.667,1.6667,1.6667,293100000.0
2007-08-29 13:44:00,1.6667,1.6667,1.6665,1.6665,184000000.0
2007-08-29 13:45:00,1.6665,1.6672,1.6665,1.6671,298200001.0
2007-08-29 13:46:00,1.6671,1.6671,1.6666,1.6666,224800000.0
2007-08-29 13:47:00,1.6666,1.6671,1.6664,1.6667,221800000.0
2007-08-29 13:48:00,1.6667,1.66685,1.6662,1.6663,264100000.0
2007-08-29 13:49:00,1.6663,1.6672,1.6663,1.6672,133200000.0
2007-08-29 13:50:00,1.6673,1.6678,1.6672,1.6672,662600000.0
2007-08-29 13:51:00,1.6671,1.6675,1.6671,1.6672,814300000.0
2007-08-29 13:52:00,1.6672,1.6679,1.66715,1.6678,296600000.0
2007-08-29 13:53:00,1.6678,1.6679,1.6675,1.6676,362100000.0
2007-08-29 13:54:00,1.6676,1.6676,1.6674,1.6674,263200000.0
2007-08-29 13:55:00,1.6674,1.6675,1.6674,1.6674,156800000.0
2007-08-29 13:56:00,1.6673,1.6677,1.6672,1.6677,408800000.0
2007-08-29 13:57:00,1.6676,1.6682,1.6673,1.6682,973800003.0
2007-08-29 13:58:00,1.6681,1.6695,1.668,1.6691,1036700000.0
2007-08-29 13:59:00,1.6691,1.6694,1.6686,1.6688,656699997.0
2007-08-29 14:00:00,1.6689,1.6689,1.6685,1.6688,610899997.0
2007-08-29 14:01:00,1.6688,1.6693,1.6686,1.6693,446200001.0
2007-08-29 14:02:00,1.6691,1.6693,1.669,1.6693,417659999.0
2007-08-29 14:03:00,1.6693,1.6704,1.6693,1.67015,701399997.0
2007-08-29 14:04:00,1.67015,1.6709,1.67,1.6706,832299997.0
2007-08-29 14:05:00,1.6706,1.6711,1.6706,1.6709,276000000.0
2007-08-29 14:06:00,1.671,1.671,1.6698,1.67,216400000.0
2007-08-29 14:07:00,1.67,1.6702,1.6697,1.6701,326400000.0
2007-08-29 14:08:00,1.6701,1.6702,1.6695,1.66975,415200000.0
2007-08-29 14:09:00,1.6698,1.6701,1.6697,1.67,206400000.0
2007-08-29 14:10:00,1.6699,1.6705,1.6698,1.66985,440999999.0
2007-08-29 14:11:00,1.6699,1.6704,1.6698,1.6701,1033799998.0
2007-08-29 14:12:00,1.67,1.6705,1.67,1.6705,553999994.0
2007-08-29 14:13:00,1.67045,1.6707,1.6698,1.6701,758800000.0
2007-08-29 14:14:00,1.6701,1.6707,1.67,1.6707,855299998.0
2007-08-29 14:15:00,1.6707,1.6708,1.6703,1.6706,637900005.0
2007-08-29 14:16:00,1.6705,1.67135,1.6702,1.6709,297100000.0
2007-08-29 14:17:00,1.671,1.6714,1.671,1.6712,401800000.0
2007-08-29 14:18:00,1.6712,1.6719,1.6712,1.6717,329500000.0
2007-08-29 14:19:00,1.6717,1.67215,1.6717,1.6719,274800000.0
2007-08-29 14:20:00,1.6719,1.6719,1.6713,1.6713,500300000.0
2007-08-29 14:21:00,1.6714,1.6726,1.6713,1.6716,1256700000.0
2007-08-29 14:22:00,1.6716,1.6717,1.671,1.6712,773600003.0
2007-08-29 14:23:00,1.6712,1.6712,1.6703,1.6705,755000006.0
2007-08-29 14:24:00,1.6705,1.6705,1.6702,1.6705,425600001.0
2007-08-29 14:25:00,1.6705,1.6708,1.6704,1.6705,505400002.0
2007-08-29 14:26:00,1.6705,1.671,1.6704,1.671,756400004.0
2007-08-29 14:27:00,1.6709,1.6712,1.6706,1.6707,745700005.0
2007-08-29 14:28:00,1.6707,1.67155,1.6706,1.67135,505899998.0
2007-08-29 14:29:00,1.67135,1.6716,1.67085,1.6709,200000000.0
2007-08-29 14:30:00,1.6709,1.67115,1.6705,1.6709,234500001.0
2007-08-29 14:31:00,1.6709,1.6712,1.6707,1.671,557600003.0
2007-08-29 14:32:00,1.671,1.6712,1.6709,1.67115,267260002.0
2007-08-29 14:33:00,1.6712,1.6714,1.6704,1.6708,772260000.0
2007-08-29 14:34:00,1.6708,1.6715,1.6705,1.6714,468400000.0
2007-08-29 14:35:00,1.6714,1.6715,1.6706,1.671,1070100001.0
2007-08-29 14:36:00,1.671,1.671,1.6701,1.6701,309600000.0
2007-08-29 14:37:00,1.6701,1.6708,1.67,1.6705,823400000.0
2007-08-29 14:38:00,1.6706,1.6714,1.6705,1.6712,597800001.0
2007-08-29 14:39:00,1.6712,1.6712,1.6703,1.6703,456100002.0
2007-08-29 14:40:00,1.6703,1.6707,1.6703,1.6705,219599999.0
2007-08-29 14:41:00,1.6704,1.6707,1.6704,1.6706,186599999.0
2007-08-29 14:42:00,1.6705,1.6705,1.6697,1.6699,745200002.0
2007-08-29 14:43:00,1.6699,1.67,1.6696,1.6696,526400000.0
2007-08-29 14:44:00,1.6696,1.6697,1.6692,1.6694,514200000.0
2007-08-29 14:45:00,1.6694,1.67,1.6693,1.6696,745100002.0
2007-08-29 14:46:00,1.6696,1.6702,1.6693,1.67,1085900005.0
2007-08-29 14:47:00,1.67,1.67,1.6697,1.6698,743899999.0
2007-08-29 14:48:00,1.6698,1.6701,1.6697,1.6701,551000001.0
2007-08-29 14:49:00,1.6701,1.6704,1.6701,1.6703,181600000.0
2007-08-29 14:50:00,1.6703,1.6712,1.6703,1.671,249900000.0
2007-08-29 14:51:00,1.671,1.6717,1.671,1.6713,777900007.0
2007-08-29 14:52:00,1.6713,1.6714,1.6711,1.6714,424900003.0
2007-08-29 14:53:00,1.6713,1.6724,1.6712,1.6717,549400000.0
2007-08-29 14:54:00,1.6716,1.6716,1.671,1.6715,539000000.0
2007-08-29 14:55:00,1.6715,1.6725,1.6711,1.6725,476600000.0
2007-08-29 14:56:00,1.6726,1.673,1.6722,1.67235,1377000006.0
2007-08-29 14:57:00,1.6723,1.6737,1.6722,1.6737,729700000.0
2007-08-29 14:58:00,1.6735,1.6738,1.673,1.6737,669000002.0
2007-08-29 14:59:00,1.6736,1.6738,1.6734,1.6737,597600000.0
2007-08-29 15:00:00,1.6738,1.6739,1.6732,1.6732,697100000.0
2007-08-29 15:01:00,1.6733,1.6736,1.6732,1.6733,581299994.0
2007-08-29 15:02:00,1.6733,1.6735,1.6728,1.673,698199996.0
2007-08-29 15:03:00,1.673,1.673,1.6721,1.6722,1056699995.0
2007-08-29 15:04:00,1.6722,1.6728,1.6721,1.6727,773400001.0
2007-08-29 15:05:00,1.6727,1.6733,1.67255,1.673,701100001.0
2007-08-29 15:06:00,1.673,1.6732,1.6727,1.6728,641100002.0
2007-08-29 15:07:00,1.6729,1.6732,1.6727,1.673,489300001.0
2007-08-29 15:08:00,1.673,1.6732,1.6728,1.673,334300000.0
2007-08-29 15:09:00,1.673,1.6732,1.6721,1.6723,478199998.0
2007-08-29 15:10:00,1.67225,1.6727,1.6721,1.6726,362999999.0
2007-08-29 15:11:00,1.6725,1.673,1.6725,1.67275,824800002.0
2007-08-29 15:12:00,1.67275,1.6729,1.6718,1.6721,330500000.0
2007-08-29 15:13:00,1.6721,1.6724,1.6719,1.6723,381600000.0
2007-08-29 15:14:00,1.6723,1.6723,1.6719,1.6719,442000002.0
2007-08-29 15:15:00,1.6719,1.6725,1.6716,1.6719,835799999.0
2007-08-29 15:16:00,1.67195,1.6724,1.6719,1.6723,207100000.0
2007-08-29 15:17:00,1.6723,1.6726,1.6721,1.6723,375899994.0
2007-08-29 15:18:00,1.6723,1.6726,1.6722,1.6724,323499996.0
2007-08-29 15:19:00,1.6725,1.6728,1.6724,1.6727,531200000.0
2007-08-29 15:20:00,1.6727,1.6731,1.6724,1.6726,504000000.0
2007-08-29 15:21:00,1.6726,1.6726,1.6721,1.6722,266299999.0
2007-08-29 15:22:00,1.6722,1.6722,1.6708,1.671,890899994.0
2007-08-29 15:23:00,1.671,1.6714,1.67065,1.6711,638599998.0
2007-08-29 15:24:00,1.6713,1.6713,1.671,1.6711,559599998.0
2007-08-29 15:25:00,1.6711,1.6711,1.6708,1.671,1047999995.0
2007-08-29 15:26:00,1.671,1.67135,1.67085,1.6712,932799999.0
2007-08-29 15:27:00,1.6712,1.6716,1.6711,1.6716,747399998.0
2007-08-29 15:28:00,1.6716,1.6718,1.6705,1.6705,877300000.0
2007-08-29 15:29:00,1.6705,1.6707,1.6701,1.6706,1014399994.0
2007-08-29 15:30:00,1.6706,1.6713,1.6705,1.6708,770000000.0
2007-08-29 15:31:00,1.6709,1.6711,1.6703,1.6705,873599998.0
2007-08-29 15:32:00,1.6704,1.6705,1.6696,1.6698,663499998.0
2007-08-29 15:33:00,1.6699,1.6705,1.6697,1.6703,191699998.0
2007-08-29 15:34:00,1.6703,1.6703,1.6689,1.6689,699000000.0
2007-08-29 15:35:00,1.6689,1.6695,1.6685,1.6688,1042200000.0
2007-08-29 15:36:00,1.6689,1.67,1.6689,1.6697,1087599998.0
2007-08-29 15:37:00,1.6698,1.6701,1.6692,1.6692,936800000.0
2007-08-29 15:38:00,1.6692,1.6695,1.6691,1.6695,575800000.0
2007-08-29 15:39:00,1.6695,1.67,1.6695,1.66985,567500000.0
2007-08-29 15:40:00,1.66985,1.6703,1.66975,1.6701,546700000.0
2007-08-29 15:41:00,1.6701,1.6702,1.6698,1.67,642599997.0
2007-08-29 15:42:00,1.6701,1.6702,1.6693,1.6694,770900000.0
2007-08-29 15:43:00,1.6694,1.6706,1.6692,1.67055,842999999.0
2007-08-29 15:44:00,1.6706,1.6712,1.6705,1.6712,618100000.0
2007-08-29 15:45:00,1.6712,1.6714,1.6709,1.6714,616600000.0
2007-08-29 15:46:00,1.6714,1.67195,1.6713,1.6716,390700000.0
2007-08-29 15:47:00,1.6716,1.6724,1.6716,1.67175,1047099998.0
2007-08-29 15:48:00,1.6718,1.6718,1.6711,1.6712,833199994.0
2007-08-29 15:49:00,1.6712,1.6715,1.67025,1.6704,751199995.0
2007-08-29 15:50:00,1.6704,1.6704,1.6697,1.67,868800001.0
2007-08-29 15:51:00,1.6703,1.6707,1.67,1.6702,566000000.0
2007-08-29 15:52:00,1.6703,1.6704,1.6699,1.6703,913100000.0
2007-08-29 15:53:00,1.6703,1.6704,1.6699,1.6701,645900000.0
2007-08-29 15:54:00,1.6702,1.6706,1.67,1.6706,438999994.0
2007-08-29 15:55:00,1.67065,1.671,1.6703,1.67055,677500000.0
2007-08-29 15:56:00,1.6705,1.6709,1.6704,1.6705,747400001.0
2007-08-29 15:57:00,1.6705,1.6708,1.6701,1.6702,806699997.0
2007-08-29 15:58:00,1.6702,1.6704,1.6699,1.67,536630002.0
2007-08-29 15:59:00,1.6699,1.671,1.6699,1.6708,1249799997.0
2007-08-29 16:00:00,1.6708,1.6711,1.6704,1.6707,766400000.0
2007-08-29 16:01:00,1.6707,1.6709,1.6706,1.6706,388500000.0
2007-08-29 16:02:00,1.6706,1.671,1.6704,1.671,855499999.0
2007-08-29 16:03:00,1.671,1.671,1.6707,1.6708,237500000.0
2007-08-29 16:04:00,1.6707,1.6709,1.6705,1.6706,541900000.0
2007-08-29 16:05:00,1.6705,1.6713,1.6705,1.6711,540199999.0
2007-08-29 16:06:00,1.671,1.6715,1.6709,1.6713,822799993.0
2007-08-29 16:07:00,1.6713,1.6713,1.6709,1.67095,255200000.0
2007-08-29 16:08:00,1.6711,1.6713,1.6708,1.6711,642799994.0
2007-08-29 16:09:00,1.6711,1.67115,1.6709,1.6711,35300000.0
2007-08-29 16:10:00,1.6711,1.6712,1.6709,1.6711,148800000.0
2007-08-29 16:11:00,1.6711,1.6711,1.6703,1.6705,343210001.0
2007-08-29 16:12:00,1.6704,1.6709,1.6703,1.6704,529260000.0
2007-08-29 16:13:00,1.6704,1.67075,1.6702,1.6704,295030000.0
2007-08-29 16:14:00,1.6704,1.67085,1.6702,1.6708,249600000.0
2007-08-29 16:15:00,1.6706,1.6714,1.6706,1.6707,679399998.0
2007-08-29 16:16:00,1.6707,1.6712,1.6707,1.6709,618700000.0
2007-08-29 16:17:00,1.6709,1.671,1.6705,1.6709,736760000.0
2007-08-29 16:18:00,1.6709,1.67115,1.6708,1.67115,346000000.0
2007-08-29 16:19:00,1.67115,1.67115,1.6701,1.6703,383700000.0
2007-08-29 16:20:00,1.6703,1.6703,1.6693,1.6698,696499996.0
2007-08-29 16:21:00,1.6698,1.6703,1.6696,1.6701,785400000.0
2007-08-29 16:22:00,1.6701,1.6706,1.6698,1.6699,654700004.0
2007-08-29 16:23:00,1.6699,1.6705,1.6699,1.6705,761399999.0
2007-08-29 16:24:00,1.6705,1.6706,1.6696,1.6704,825500003.0
2007-08-29 16:25:00,1.6705,1.6707,1.67,1.6705,840500004.0
2007-08-29 16:26:00,1.6705,1.6707,1.6703,1.6705,485699997.0
2007-08-29 16:27:00,1.6705,1.6711,1.6703,1.671,795000000.0
2007-08-29 16:28:00,1.6709,1.6712,1.6707,1.6711,684000000.0
2007-08-29 16:29:00,1.6713,1.6714,1.6712,1.6712,475899997.0
2007-08-29 16:30:00,1.6713,1.6713,1.6706,1.671,746299999.0
2007-08-29 16:31:00,1.671,1.6714,1.6708,1.6711,604099994.0
2007-08-29 16:32:00,1.6712,1.6714,1.6707,1.6709,671200001.0
2007-08-29 16:33:00,1.6709,1.6714,1.6709,1.6712,416800000.0
2007-08-29 16:34:00,1.67115,1.6715,1.6709,1.6715,492800000.0
2007-08-29 16:35:00,1.6715,1.6717,1.671,1.671,399799999.0
2007-08-29 16:36:00,1.67105,1.6713,1.671,1.6711,436500000.0
2007-08-29 16:37:00,1.6711,1.6714,1.6709,1.6711,404800000.0
2007-08-29 16:38:00,1.6711,1.6714,1.671,1.67115,332100000.0
2007-08-29 16:39:00,1.6712,1.6712,1.6706,1.6706,278300002.0
2007-08-29 16:40:00,1.6707,1.671,1.6707,1.6709,580999998.0
2007-08-29 16:41:00,1.6709,1.6711,1.6705,1.6708,430400000.0
2007-08-29 16:42:00,1.6708,1.6709,1.6704,1.6705,587500002.0
2007-08-29 16:43:00,1.6707,1.671,1.67055,1.671,443300000.0
2007-08-29 16:44:00,1.671,1.6711,1.6705,1.6707,253200000.0
2007-08-29 16:45:00,1.67065,1.6712,1.67065,1.6711,387200000.0
2007-08-29 16:46:00,1.6711,1.6716,1.6711,1.6716,653699999.0
2007-08-29 16:47:00,1.6715,1.6716,1.6711,1.6713,430299999.0
2007-08-29 16:48:00,1.6714,1.6714,1.6705,1.6707,401699999.0
2007-08-29 16:49:00,1.6707,1.6711,1.6705,1.6708,425000000.0
2007-08-29 16:50:00,1.6708,1.6715,1.6707,1.6715,589200001.0
2007-08-29 16:51:00,1.6715,1.6718,1.6712,1.6718,265999999.0
2007-08-29 16:52:00,1.67165,1.6722,1.6714,1.6714,635600000.0
2007-08-29 16:53:00,1.6714,1.67185,1.6711,1.6716,965100001.0
2007-08-29 16:54:00,1.6714,1.6715,1.6706,1.6707,1077700000.0
2007-08-29 16:55:00,1.6707,1.6707,1.6702,1.6704,917100003.0
2007-08-29 16:56:00,1.6704,1.6707,1.6702,1.6702,578400001.0
2007-08-29 16:57:00,1.6702,1.6709,1.6697,1.6707,565099999.0
2007-08-29 16:58:00,1.67075,1.67075,1.6699,1.67,615599998.0
2007-08-29 16:59:00,1.67,1.671,1.67,1.6706,1033000001.0
2007-08-29 17:00:00,1.6706,1.6707,1.6701,1.6703,1114799998.0
2007-08-29 17:01:00,1.6703,1.6703,1.6698,1.6698,548000000.0
2007-08-29 17:02:00,1.6696,1.6696,1.6677,1.6678,1362500006.0
2007-08-29 17:03:00,1.6683,1.6694,1.6683,1.66915,1362500006.0
2007-08-29 17:04:00,1.66915,1.67,1.669,1.6693,1095400004.0
2007-08-29 17:05:00,1.6692,1.6699,1.6692,1.66955,586500000.0
2007-08-29 17:06:00,1.6696,1.6701,1.6695,1.6701,795000001.0
2007-08-29 17:07:00,1.6702,1.6712,1.6699,1.6708,503200002.0
2007-08-29 17:08:00,1.6708,1.6711,1.6706,1.6709,593200000.0
2007-08-29 17:09:00,1.67085,1.6709,1.6705,1.6707,344000000.0
2007-08-29 17:10:00,1.6707,1.6707,1.6705,1.6706,398600002.0
2007-08-29 17:11:00,1.6706,1.6713,1.6704,1.6711,364000002.0
2007-08-29 17:12:00,1.6711,1.6712,1.6705,1.6709,795600001.0
2007-08-29 17:13:00,1.6709,1.671,1.6704,1.6706,792199999.0
2007-08-29 17:14:00,1.6706,1.671,1.6706,1.671,274900002.0
2007-08-29 17:15:00,1.6709,1.6712,1.67085,1.671,681000001.0
2007-08-29 17:16:00,1.671,1.671,1.6708,1.6709,264800000.0
2007-08-29 17:17:00,1.6709,1.6714,1.6707,1.6711,506900000.0
2007-08-29 17:18:00,1.6711,1.6716,1.671,1.6716,703600000.0
2007-08-29 17:19:00,1.6716,1.67175,1.6715,1.6715,570900001.0
2007-08-29 17:20:00,1.6716,1.67245,1.6715,1.672,178500000.0
2007-08-29 17:21:00,1.672,1.6722,1.6717,1.6719,233600000.0
2007-08-29 17:22:00,1.6719,1.6729,1.6716,1.6729,714000001.0
2007-08-29 17:23:00,1.6729,1.6732,1.6724,1.6729,459100000.0
2007-08-29 17:24:00,1.6728,1.6729,1.6722,1.6722,456900000.0
2007-08-29 17:25:00,1.6722,1.6727,1.672,1.6725,478200000.0
2007-08-29 17:26:00,1.6725,1.6727,1.6725,1.6725,311200000.0
2007-08-29 17:27:00,1.6725,1.6725,1.6716,1.6716,689300000.0
2007-08-29 17:28:00,1.6715,1.6719,1.6711,1.6712,1537100007.0
2007-08-29 17:29:00,1.6712,1.6716,1.6711,1.6714,1276800010.0
2007-08-29 17:30:00,1.6714,1.6721,1.6714,1.6719,1591800011.0
2007-08-29 17:31:00,1.6719,1.6721,1.6719,1.6721,545200003.0
2007-08-29 17:32:00,1.6721,1.6723,1.67195,1.672,518300001.0
2007-08-29 17:33:00,1.672,1.6722,1.6716,1.6719,1247200007.0
2007-08-29 17:34:00,1.6719,1.672,1.6717,1.6717,406200000.0
2007-08-29 17:35:00,1.6717,1.6718,1.67105,1.67105,837600000.0
2007-08-29 17:36:00,1.6711,1.6711,1.6698,1.6701,1514500016.0
2007-08-29 17:37:00,1.6701,1.6711,1.6697,1.6709,1666000006.0
2007-08-29 17:38:00,1.6709,1.6713,1.6706,1.6707,1421000006.0
2007-08-29 17:39:00,1.6708,1.6709,1.6698,1.6701,1247800003.0
2007-08-29 17:40:00,1.6703,1.6713,1.6703,1.6713,693400000.0
2007-08-29 17:41:00,1.6712,1.6714,1.6702,1.6711,545700001.0
2007-08-29 17:42:00,1.671,1.6724,1.67095,1.672,909700002.0
2007-08-29 17:43:00,1.672,1.672,1.6714,1.6716,864399998.0
2007-08-29 17:44:00,1.6716,1.672,1.6716,1.672,680100000.0
2007-08-29 17:45:00,1.672,1.6724,1.672,1.6724,283099999.0
2007-08-29 17:46:00,1.6724,1.6724,1.67095,1.6715,1050300009.0
2007-08-29 17:47:00,1.6713,1.67155,1.6705,1.6709,1076200003.0
2007-08-29 17:48:00,1.6709,1.6713,1.6706,1.6708,886400002.0
2007-08-29 17:49:00,1.6708,1.6712,1.67035,1.6712,527700002.0
2007-08-29 17:50:00,1.67115,1.6716,1.6711,1.6715,906400000.0
2007-08-29 17:51:00,1.6715,1.6716,1.671,1.67115,904800003.0
2007-08-29 17:52:00,1.67115,1.6712,1.6708,1.6709,605199999.0
2007-08-29 17:53:00,1.6708,1.6709,1.6707,1.6707,508600000.0
2007-08-29 17:54:00,1.6707,1.6707,1.67,1.6701,130000000.0
2007-08-29 17:55:00,1.67005,1.6704,1.67,1.6703,730600004.0
2007-08-29 17:56:00,1.6703,1.6703,1.6698,1.67005,981000014.0
2007-08-29 17:57:00,1.67005,1.6701,1.6692,1.6696,988000002.0
2007-08-29 17:58:00,1.6696,1.6696,1.6692,1.6694,855200000.0
2007-08-29 17:59:00,1.6695,1.6696,1.6693,1.6696,590900004.0
2007-08-29 18:00:00,1.6696,1.67,1.6696,1.67,527700006.0
2007-08-29 18:01:00,1.67,1.67,1.6694,1.6694,377599999.0
2007-08-29 18:02:00,1.6694,1.6697,1.6694,1.6695,554799997.0
2007-08-29 18:03:00,1.6695,1.67,1.6695,1.6697,758999997.0
2007-08-29 18:04:00,1.6697,1.67,1.6694,1.6696,1484600001.0
2007-08-29 18:05:00,1.6696,1.6698,1.6693,1.6697,556700005.0
2007-08-29 18:06:00,1.6698,1.6699,1.6694,1.6695,204200001.0
2007-08-29 18:07:00,1.6695,1.66955,1.6694,1.66945,30400000.0
2007-08-29 18:08:00,1.66945,1.67005,1.6691,1.6696,469000000.0
2007-08-29 18:09:00,1.6696,1.6703,1.6694,1.66985,838899997.0
2007-08-29 18:10:00,1.66975,1.6699,1.6695,1.66975,292200000.0
2007-08-29 18:11:00,1.66975,1.66995,1.6695,1.66995,213800000.0
2007-08-29 18:12:00,1.66995,1.67085,1.6697,1.67075,512200003.0
2007-08-29 18:13:00,1.6708,1.6709,1.67015,1.6702,133900000.0
2007-08-29 18:14:00,1.6702,1.67035,1.6701,1.67035,45900000.0
2007-08-29 18:15:00,1.67035,1.6711,1.67035,1.671,223000000.0
2007-08-29 18:16:00,1.671,1.6711,1.6707,1.6708,219400001.0
2007-08-29 18:17:00,1.6709,1.671,1.6701,1.6701,171400000.0
2007-08-29 18:18:00,1.6701,1.67075,1.67005,1.67075,49800000.0
2007-08-29 18:19:00,1.6707,1.67085,1.6704,1.67075,33399999.0
2007-08-29 18:20:00,1.67075,1.6708,1.6706,1.6706,48800000.0
2007-08-29 18:21:00,1.6706,1.6713,1.6706,1.6711,224400000.0
2007-08-29 18:22:00,1.6711,1.6713,1.6705,1.6711,405599998.0
2007-08-29 18:23:00,1.6711,1.6716,1.6709,1.6714,550400000.0
2007-08-29 18:24:00,1.6715,1.6718,1.6714,1.6718,436199998.0
2007-08-29 18:25:00,1.6718,1.6721,1.6716,1.6718,751600001.0
2007-08-29 18:26:00,1.6718,1.6719,1.6715,1.6716,296800000.0
2007-08-29 18:27:00,1.6716,1.6718,1.6713,1.6714,216600001.0
2007-08-29 18:28:00,1.6714,1.6715,1.6712,1.6713,450700004.0
2007-08-29 18:29:00,1.6713,1.6713,1.6713,1.6713,13600000.0
2007-08-29 18:30:00,1.6713,1.6718,1.6713,1.6716,603900001.0
2007-08-29 18:31:00,1.6716,1.6719,1.67155,1.6717,285400000.0
2007-08-29 18:32:00,1.6717,1.6719,1.6717,1.67175,398800000.0
2007-08-29 18:33:00,1.6717,1.6719,1.6713,1.6714,452100006.0
2007-08-29 18:34:00,1.67135,1.6714,1.6711,1.6714,265700001.0
2007-08-29 18:35:00,1.6715,1.6715,1.6713,1.6713,328600000.0
2007-08-29 18:36:00,1.6713,1.6714,1.6711,1.6713,399000001.0
2007-08-29 18:37:00,1.6713,1.6715,1.671,1.6711,451200000.0
2007-08-29 18:38:00,1.6713,1.6718,1.6713,1.6718,356450001.0
2007-08-29 18:39:00,1.6718,1.6721,1.6715,1.6718,413000003.0
2007-08-29 18:40:00,1.6718,1.6718,1.6712,1.6712,380900004.0
2007-08-29 18:41:00,1.6712,1.6714,1.6711,1.6712,215000001.0
2007-08-29 18:42:00,1.67115,1.6713,1.6709,1.6713,857300000.0
2007-08-29 18:43:00,1.6714,1.6717,1.6712,1.6712,426399998.0
2007-08-29 18:44:00,1.6712,1.6714,1.6712,1.6714,286999993.0
2007-08-29 18:45:00,1.6713,1.6714,1.6712,1.6712,274599998.0
2007-08-29 18:46:00,1.6711,1.6714,1.6709,1.671,695200000.0
2007-08-29 18:47:00,1.6709,1.6716,1.6708,1.67145,547800002.0
2007-08-29 18:48:00,1.67145,1.67165,1.6713,1.67145,485900000.0
2007-08-29 18:49:00,1.67145,1.67155,1.6714,1.67145,110100000.0
2007-08-29 18:50:00,1.67145,1.6715,1.6713,1.6713,211200000.0
2007-08-29 18:51:00,1.6714,1.6714,1.6711,1.6711,180800000.0
2007-08-29 18:52:00,1.6711,1.6713,1.671,1.6711,301500000.0
2007-08-29 18:53:00,1.6711,1.6713,1.671,1.6711,202500000.0
2007-08-29 18:54:00,1.6711,1.67215,1.6711,1.67215,172399998.0
2007-08-29 18:55:00,1.67215,1.6728,1.6721,1.6727,133400000.0
2007-08-29 18:56:00,1.6727,1.6737,1.6726,1.67355,515200001.0
2007-08-29 18:57:00,1.6735,1.6736,1.6731,1.6733,798500001.0
2007-08-29 18:58:00,1.6734,1.6734,1.6731,1.6731,432600000.0
2007-08-29 18:59:00,1.6731,1.6733,1.6728,1.6731,673200002.0
2007-08-29 19:00:00,1.6731,1.6731,1.6728,1.673,403300000.0
2007-08-29 19:01:00,1.673,1.673,1.6726,1.6727,640300004.0
2007-08-29 19:02:00,1.6727,1.6728,1.67265,1.67265,176000000.0
2007-08-29 19:03:00,1.6727,1.6727,1.6724,1.6724,109600000.0
2007-08-29 19:04:00,1.6724,1.6728,1.67235,1.6727,385600000.0
2007-08-29 19:05:00,1.6727,1.6728,1.6726,1.6727,682400000.0
2007-08-29 19:06:00,1.6727,1.6734,1.6727,1.6733,364800000.0
2007-08-29 19:07:00,1.6733,1.6735,1.6731,1.6731,341600000.0
2007-08-29 19:08:00,1.6731,1.6733,1.6731,1.6731,140000000.0
2007-08-29 19:09:00,1.673,1.6737,1.673,1.6737,291800000.0
2007-08-29 19:10:00,1.6739,1.674,1.6736,1.6738,230800000.0
2007-08-29 19:11:00,1.6738,1.6738,1.6736,1.6737,82900000.0
2007-08-29 19:12:00,1.6736,1.67375,1.67335,1.6734,324200001.0
2007-08-29 19:13:00,1.6734,1.6735,1.6734,1.6735,32000000.0
2007-08-29 19:14:00,1.6735,1.674,1.6735,1.674,201600000.0
2007-08-29 19:15:00,1.6739,1.67445,1.6738,1.67445,280000000.0
2007-08-29 19:16:00,1.6745,1.675,1.6743,1.6744,878900005.0
2007-08-29 19:17:00,1.6744,1.675,1.6744,1.6749,326200001.0
2007-08-29 19:18:00,1.6749,1.675,1.6745,1.6745,394400000.0
2007-08-29 19:19:00,1.6745,1.6746,1.6743,1.6743,250400000.0
2007-08-29 19:20:00,1.6743,1.6756,1.6741,1.6754,609400001.0
2007-08-29 19:21:00,1.67545,1.6756,1.6754,1.6755,168000000.0
2007-08-29 19:22:00,1.6755,1.6755,1.6751,1.67515,122100000.0
2007-08-29 19:23:00,1.67515,1.67555,1.6751,1.6753,222799999.0
2007-08-29 19:24:00,1.6755,1.6759,1.6751,1.67585,907399996.0
2007-08-29 19:25:00,1.67585,1.6765,1.6755,1.6756,783000001.0
2007-08-29 19:26:00,1.67555,1.6758,1.6753,1.67545,413200000.0
2007-08-29 19:27:00,1.67545,1.6762,1.6754,1.6756,452299999.0
2007-08-29 19:28:00,1.6756,1.6759,1.6754,1.6757,672500000.0
2007-08-29 19:29:00,1.6757,1.676,1.6755,1.6758,558200007.0
2007-08-29 19:30:00,1.6759,1.6774,1.6759,1.67705,473400000.0
2007-08-29 19:31:00,1.6771,1.67745,1.6763,1.67655,873799997.0
2007-08-29 19:32:00,1.6766,1.677,1.6762,1.6768,579899998.0
2007-08-29 19:33:00,1.6771,1.6774,1.6767,1.6769,652900001.0
2007-08-29 19:34:00,1.67695,1.6777,1.6768,1.6775,626199999.0
2007-08-29 19:35:00,1.6775,1.6787,1.6771,1.67855,889200001.0
2007-08-29 19:36:00,1.6788,1.6791,1.6782,1.6783,1292000000.0
2007-08-29 19:37:00,1.6783,1.6786,1.6771,1.6772,739700002.0
2007-08-29 19:38:00,1.6772,1.6777,1.6768,1.6777,666099999.0
2007-08-29 19:39:00,1.6777,1.678,1.6773,1.6773,372400000.0
2007-08-29 19:40:00,1.6773,1.6778,1.6771,1.6778,342400001.0
2007-08-29 19:41:00,1.6778,1.6783,1.6776,1.6783,499200002.0
2007-08-29 19:42:00,1.6783,1.6783,1.6777,1.6779,319599998.0
2007-08-29 19:43:00,1.67795,1.678,1.6776,1.6778,363800000.0
2007-08-29 19:44:00,1.6778,1.6782,1.6776,1.6781,385799999.0
2007-08-29 19:45:00,1.6781,1.6782,1.6778,1.6779,290799998.0
2007-08-29 19:46:00,1.6779,1.6783,1.6777,1.6782,384700000.0
2007-08-29 19:47:00,1.6782,1.6797,1.6779,1.6794,1378199993.0
2007-08-29 19:48:00,1.6793,1.6801,1.6792,1.6801,681399996.0
2007-08-29 19:49:00,1.6804,1.6804,1.6791,1.6794,870500001.0
2007-08-29 19:50:00,1.6793,1.6799,1.6788,1.6791,1102800007.0
2007-08-29 19:51:00,1.6791,1.6792,1.6789,1.679,565499996.0
2007-08-29 19:52:00,1.679,1.6791,1.6788,1.679,263300003.0
2007-08-29 19:53:00,1.67905,1.6791,1.6782,1.6783,605100006.0
2007-08-29 19:54:00,1.6783,1.6786,1.6783,1.67855,304000002.0
2007-08-29 19:55:00,1.6786,1.679,1.67845,1.6787,227000000.0
2007-08-29 19:56:00,1.6787,1.6791,1.6787,1.6789,254700000.0
2007-08-29 19:57:00,1.6789,1.679,1.678,1.67815,544200001.0
2007-08-29 19:58:00,1.6782,1.6783,1.678,1.6782,236800000.0
2007-08-29 19:59:00,1.6782,1.6784,1.678,1.678,244000001.0
2007-08-29 20:00:00,1.678,1.678,1.6775,1.6775,428400003.0
2007-08-29 20:01:00,1.6775,1.6775,1.6772,1.6773,355500002.0
2007-08-29 20:02:00,1.6772,1.6773,1.6766,1.6769,798300000.0
2007-08-29 20:03:00,1.6769,1.677,1.6764,1.6766,406000003.0
2007-08-29 20:04:00,1.6766,1.6769,1.6759,1.6761,913000002.0
2007-08-29 20:05:00,1.6761,1.67715,1.67605,1.6771,923300002.0
2007-08-29 20:06:00,1.6771,1.6772,1.6759,1.6761,849200003.0
2007-08-29 20:07:00,1.6761,1.6768,1.6759,1.6766,701600001.0
2007-08-29 20:08:00,1.6767,1.6767,1.6764,1.67665,508100007.0
2007-08-29 20:09:00,1.6766,1.6766,1.6757,1.6761,1091500009.0
2007-08-29 20:10:00,1.6761,1.6766,1.6761,1.6764,643100004.0
2007-08-29 20:11:00,1.6764,1.6764,1.6761,1.6763,163699998.0
2007-08-29 20:12:00,1.6764,1.6764,1.6762,1.6762,205400002.0
2007-08-29 20:13:00,1.6762,1.67635,1.6759,1.6762,318000001.0
2007-08-29 20:14:00,1.6762,1.67645,1.676,1.6764,500800001.0
2007-08-29 20:15:00,1.6763,1.67635,1.6758,1.6758,625700013.0
2007-08-29 20:16:00,1.6759,1.6761,1.6756,1.6761,566800003.0
2007-08-29 20:17:00,1.6761,1.6765,1.676,1.6762,576399999.0
2007-08-29 20:18:00,1.6762,1.67645,1.6762,1.67645,174300000.0
2007-08-29 20:19:00,1.67645,1.6769,1.67615,1.67685,138500000.0
2007-08-29 20:20:00,1.67685,1.6772,1.6768,1.6772,70300000.0
2007-08-29 20:21:00,1.6772,1.6778,1.6772,1.6778,136400000.0
2007-08-29 20:22:00,1.6778,1.6778,1.677,1.677,673900002.0
2007-08-29 20:23:00,1.6771,1.6771,1.6766,1.6766,193500001.0
2007-08-29 20:24:00,1.6766,1.6768,1.67655,1.6767,131500000.0
2007-08-29 20:25:00,1.6766,1.6766,1.6764,1.6766,436800006.0
2007-08-29 20:26:00,1.6767,1.6773,1.6766,1.6773,512599994.0
2007-08-29 20:27:00,1.6773,1.6774,1.6771,1.6772,789800002.0
2007-08-29 20:28:00,1.6772,1.6774,1.6769,1.67695,364400001.0
2007-08-29 20:29:00,1.67695,1.6773,1.6769,1.6773,143000000.0
2007-08-29 20:30:00,1.6773,1.6773,1.6766,1.6769,469700005.0
2007-08-29 20:31:00,1.6769,1.677,1.6762,1.6764,255799999.0
2007-08-29 20:32:00,1.6763,1.6764,1.6752,1.6754,459100000.0
2007-08-29 20:33:00,1.67535,1.6757,1.67495,1.675,1025999996.0
2007-08-29 20:34:00,1.6749,1.6752,1.674,1.6742,999600003.0
2007-08-29 20:35:00,1.6742,1.675,1.67395,1.67495,704700003.0
2007-08-29 20:36:00,1.67495,1.67495,1.6746,1.67485,317600002.0
2007-08-29 20:37:00,1.67485,1.67485,1.6741,1.6742,355700000.0
2007-08-29 20:38:00,1.6742,1.6747,1.6741,1.6745,324600001.0
2007-08-29 20:39:00,1.6745,1.67465,1.6736,1.6739,564900001.0
2007-08-29 20:40:00,1.6739,1.67415,1.6733,1.6736,137100000.0
2007-08-29 20:41:00,1.6736,1.6741,1.6734,1.6738,281100000.0
2007-08-29 20:42:00,1.6738,1.6743,1.6737,1.6739,328100002.0
2007-08-29 20:43:00,1.6739,1.6742,1.6739,1.674,179400003.0
2007-08-29 20:44:00,1.67395,1.6742,1.6739,1.6739,31300000.0
2007-08-29 20:45:00,1.6739,1.67425,1.6739,1.67425,229100001.0
2007-08-29 20:46:00,1.6742,1.6743,1.6741,1.6741,70900000.0
2007-08-29 20:47:00,1.6741,1.6743,1.674,1.6743,380499999.0
2007-08-29 20:48:00,1.67415,1.6744,1.6739,1.6739,384400001.0
2007-08-29 20:49:00,1.6739,1.6739,1.6734,1.6735,438100002.0
2007-08-29 20:50:00,1.6735,1.6735,1.672,1.6725,760700004.0
2007-08-29 20:51:00,1.6724,1.6727,1.6718,1.67205,650300004.0
2007-08-29 20:52:00,1.6721,1.6732,1.67205,1.673,401500000.0
2007-08-29 20:53:00,1.673,1.6734,1.6729,1.6734,199800000.0
2007-08-29 20:54:00,1.6733,1.6738,1.6732,1.6736,389900000.0
2007-08-29 20:55:00,1.6736,1.6736,1.6734,1.6736,442999996.0
2007-08-29 20:56:00,1.6738,1.6743,1.6736,1.6739,314800000.0
2007-08-29 20:57:00,1.6739,1.6741,1.6737,1.6739,590899998.0
2007-08-29 20:58:00,1.6739,1.6739,1.6736,1.6737,542769997.0
2007-08-29 20:59:00,1.6737,1.6747,1.6737,1.6743,635700000.0
2007-08-29 21:00:00,1.6746,1.675,1.6744,1.6748,771600000.0
2007-08-29 21:01:00,1.6748,1.6748,1.6743,1.6744,497600000.0
2007-08-29 21:02:00,1.67435,1.67435,1.6739,1.6741,366600003.0
2007-08-29 21:03:00,1.6741,1.6743,1.674,1.6741,401000000.0
2007-08-29 21:04:00,1.6741,1.6743,1.6741,1.6743,348000000.0
2007-08-29 21:05:00,1.6743,1.6743,1.674,1.67415,272100003.0
2007-08-29 21:06:00,1.67415,1.67415,1.674,1.6741,161700000.0
2007-08-29 21:07:00,1.6741,1.6746,1.6737,1.6737,481400000.0
2007-08-29 21:08:00,1.6737,1.67405,1.6736,1.6738,337600003.0
2007-08-29 21:09:00,1.6738,1.6738,1.6729,1.6729,506600001.0
2007-08-29 21:10:00,1.6729,1.6735,1.6726,1.673,764200002.0
2007-08-29 21:11:00,1.673,1.6731,1.6721,1.6725,939600002.0
2007-08-29 21:12:00,1.6725,1.6735,1.67215,1.6722,787500000.0
2007-08-29 21:13:00,1.67215,1.6725,1.671,1.6711,760200002.0
2007-08-29 21:14:00,1.6713,1.6714,1.6702,1.67045,845399995.0
2007-08-29 21:15:00,1.6703,1.6709,1.6695,1.6698,619800000.0
2007-08-29 21:16:00,1.6698,1.67,1.6681,1.66825,583999999.0
2007-08-29 21:17:00,1.6684,1.6688,1.6678,1.6678,477899999.0
2007-08-29 21:18:00,1.6678,1.66855,1.6678,1.66855,486500000.0
2007-08-29 21:19:00,1.66845,1.66855,1.6681,1.6684,334200000.0
2007-08-29 21:20:00,1.6685,1.6693,1.6681,1.669,450400000.0
2007-08-29 21:21:00,1.669,1.669,1.6681,1.6687,260000000.0
2007-08-29 21:22:00,1.6687,1.669,1.6686,1.6687,211800000.0
2007-08-29 21:23:00,1.6687,1.6694,1.6687,1.6691,247300000.0
2007-08-29 21:24:00,1.6691,1.6691,1.6684,1.6686,440900000.0
2007-08-29 21:25:00,1.6686,1.6693,1.6684,1.6691,244200001.0
2007-08-29 21:26:00,1.6689,1.66915,1.6688,1.6689,172100000.0
2007-08-29 21:27:00,1.6689,1.6691,1.66835,1.6686,166300000.0
2007-08-29 21:28:00,1.6686,1.6691,1.6685,1.6691,263500000.0
2007-08-29 21:29:00,1.669,1.6691,1.6685,1.6686,276999999.0
2007-08-29 21:30:00,1.6686,1.66865,1.6684,1.6685,415300002.0
2007-08-29 21:31:00,1.6685,1.6687,1.6663,1.6672,1059300001.0
2007-08-29 21:32:00,1.6673,1.6686,1.6671,1.6675,805200003.0
2007-08-29 21:33:00,1.6676,1.6682,1.6675,1.6677,833000005.0
2007-08-29 21:34:00,1.6677,1.6679,1.66735,1.6676,381200001.0
2007-08-29 21:35:00,1.6675,1.6676,1.667,1.6675,382100000.0
2007-08-29 21:36:00,1.6675,1.66785,1.6673,1.66755,312100000.0
2007-08-29 21:37:00,1.66755,1.6679,1.6675,1.6678,233700003.0
2007-08-29 21:38:00,1.6678,1.66795,1.6677,1.66785,75200000.0
2007-08-29 21:39:00,1.6678,1.66815,1.6674,1.6675,263400000.0
2007-08-29 21:40:00,1.6676,1.6676,1.6656,1.6663,924700002.0
2007-08-29 21:41:00,1.6663,1.6666,1.66625,1.6663,534400003.0
2007-08-29 21:42:00,1.6663,1.6668,1.6663,1.66665,382200000.0
2007-08-29 21:43:00,1.66665,1.667,1.6665,1.6667,486500001.0
2007-08-29 21:44:00,1.6667,1.66725,1.66655,1.6669,246099999.0
2007-08-29 21:45:00,1.6669,1.667,1.6663,1.66665,314499996.0
2007-08-29 21:46:00,1.66665,1.66665,1.6664,1.6665,112100000.0
2007-08-29 21:47:00,1.6665,1.66655,1.6662,1.6663,187800000.0
2007-08-29 21:48:00,1.6663,1.6663,1.6661,1.6662,313800002.0
2007-08-29 21:49:00,1.6661,1.6662,1.6641,1.6643,537099999.0
2007-08-29 21:50:00,1.6645,1.6657,1.66435,1.6657,630400000.0
2007-08-29 21:51:00,1.6658,1.6658,1.6633,1.6635,886400007.0
2007-08-29 21:52:00,1.6635,1.6637,1.6633,1.6637,421000005.0
2007-08-29 21:53:00,1.6637,1.6637,1.6625,1.6629,912800002.0
2007-08-29 21:54:00,1.6629,1.6633,1.6627,1.6628,504200004.0
2007-08-29 21:55:00,1.6628,1.663,1.66175,1.66195,811600003.0
2007-08-29 21:56:00,1.66195,1.6622,1.6605,1.6607,593199999.0
2007-08-29 21:57:00,1.6607,1.66075,1.6594,1.6603,1016199998.0
2007-08-29 21:58:00,1.6605,1.662,1.66025,1.6614,802200000.0
2007-08-29 21:59:00,1.6616,1.6629,1.6616,1.6629,1025200000.0
2007-08-29 22:00:00,1.6629,1.6635,1.6624,1.6627,954099999.0
2007-08-29 22:01:00,1.6627,1.6628,1.6625,1.6625,159500000.0
2007-08-29 22:02:00,1.6625,1.6637,1.6625,1.6637,153300000.0
2007-08-29 22:03:00,1.6637,1.6641,1.6632,1.6641,279100000.0
2007-08-29 22:04:00,1.6641,1.6648,1.6638,1.66465,355000000.0
2007-08-29 22:05:00,1.6646,1.6646,1.6637,1.66385,387400003.0
2007-08-29 22:06:00,1.66385,1.66395,1.6632,1.6635,157100000.0
2007-08-29 22:07:00,1.6635,1.6637,1.6634,1.6637,101100000.0
2007-08-29 22:08:00,1.6637,1.6643,1.6637,1.6641,86200001.0
2007-08-29 22:09:00,1.664,1.6643,1.6639,1.6642,72700000.0
2007-08-29 22:10:00,1.664,1.6642,1.6638,1.66405,99500000.0
2007-08-29 22:11:00,1.6639,1.66445,1.6638,1.66445,168400000.0
2007-08-29 22:12:00,1.6645,1.66485,1.6645,1.66465,61900000.0
2007-08-29 22:13:00,1.66465,1.66465,1.6639,1.6641,94700000.0
2007-08-29 22:14:00,1.6639,1.6641,1.6615,1.6633,647999998.0
2007-08-29 22:15:00,1.6633,1.6635,1.6631,1.6634,289000000.0
2007-08-29 22:16:00,1.6635,1.6638,1.6634,1.6635,78200000.0
2007-08-29 22:17:00,1.6638,1.6638,1.6634,1.6636,136800000.0
2007-08-29 22:18:00,1.6635,1.6639,1.6632,1.6639,190800000.0
2007-08-29 22:19:00,1.6639,1.6639,1.6633,1.6633,186500000.0
2007-08-29 22:20:00,1.6633,1.6637,1.6633,1.6635,106600000.0
2007-08-29 22:21:00,1.6635,1.6639,1.6635,1.6639,84500000.0
2007-08-29 22:22:00,1.6639,1.6639,1.6637,1.6639,105200000.0
2007-08-29 22:23:00,1.6638,1.6638,1.6638,1.6638,24000000.0
2007-08-29 22:24:00,1.6638,1.664,1.6637,1.6638,103000000.0
2007-08-29 22:25:00,1.6637,1.6642,1.6637,1.6637,195900000.0
2007-08-29 22:26:00,1.6637,1.664,1.6636,1.664,221700002.0
2007-08-29 22:27:00,1.664,1.6641,1.6633,1.6637,226999998.0
2007-08-29 22:28:00,1.6637,1.6641,1.6637,1.664,154300000.0
2007-08-29 22:29:00,1.6641,1.6641,1.6635,1.6636,121700001.0
2007-08-29 22:30:00,1.6636,1.6636,1.6635,1.6635,182000000.0
2007-08-29 22:31:00,1.6635,1.6635,1.663,1.6632,149800000.0
2007-08-29 22:32:00,1.6632,1.6633,1.6632,1.6632,180700001.0
2007-08-29 22:33:00,1.6632,1.6636,1.6632,1.6636,95300000.0
2007-08-29 22:34:00,1.6631,1.6642,1.6624,1.6642,371600004.0
2007-08-29 22:35:00,1.6642,1.6643,1.664,1.6642,156200000.0
2007-08-29 22:36:00,1.6641,1.6645,1.664,1.6641,324000000.0
2007-08-29 22:37:00,1.6641,1.6645,1.6641,1.6645,122700000.0
2007-08-29 22:38:00,1.6645,1.6645,1.6641,1.6643,137500000.0
2007-08-29 22:39:00,1.6642,1.6646,1.6641,1.6645,186800000.0
2007-08-29 22:40:00,1.6646,1.6646,1.6638,1.6638,277999997.0
2007-08-29 22:41:00,1.6639,1.6639,1.6638,1.6639,46000000.0
2007-08-29 22:42:00,1.6639,1.664,1.6632,1.6636,315100004.0
2007-08-29 22:43:00,1.6637,1.6638,1.6636,1.6638,82100000.0
2007-08-29 22:44:00,1.6638,1.6641,1.6638,1.6641,169700001.0
2007-08-29 22:45:00,1.6639,1.6644,1.66365,1.6643,188600000.0
2007-08-29 22:46:00,1.6644,1.6645,1.6642,1.6644,289200000.0
2007-08-29 22:47:00,1.6644,1.6645,1.6644,1.6645,70400000.0
2007-08-29 22:48:00,1.6645,1.6645,1.6644,1.6644,8000000.0
2007-08-29 22:49:00,1.6644,1.6644,1.6642,1.66435,11600000.0
2007-08-29 22:50:00,1.66435,1.66435,1.6637,1.6641,126699998.0
2007-08-29 22:51:00,1.6641,1.6642,1.6641,1.6642,48900000.0
2007-08-29 22:52:00,1.6642,1.6644,1.664,1.6643,145400000.0
2007-08-29 22:53:00,1.6643,1.66465,1.6637,1.6638,147700000.0
2007-08-29 22:54:00,1.6639,1.6642,1.6639,1.664,225600001.0
2007-08-29 22:55:00,1.664,1.6641,1.6639,1.664,240400004.0
2007-08-29 22:56:00,1.66395,1.6641,1.6636,1.6637,128800001.0
2007-08-29 22:57:00,1.6636,1.6636,1.6632,1.6634,43200000.0
2007-08-29 22:58:00,1.6632,1.6638,1.663,1.6638,58200000.0
2007-08-29 22:59:00,1.6638,1.664,1.6638,1.6639,99200000.0
2007-08-29 23:00:00,1.6639,1.6641,1.6638,1.6639,47500000.0
2007-08-29 23:01:00,1.6639,1.6639,1.6627,1.6631,59700000.0
2007-08-29 23:02:00,1.6633,1.6637,1.6633,1.6637,25400000.0
2007-08-29 23:03:00,1.6633,1.6634,1.6631,1.6632,83000000.0
2007-08-29 23:04:00,1.6626,1.6626,1.6622,1.6622,24000000.0
2007-08-29 23:05:00,1.663,1.6632,1.663,1.6631,52200000.0
2007-08-29 23:06:00,1.6631,1.6632,1.663,1.6631,79500000.0
2007-08-29 23:07:00,1.663,1.6632,1.663,1.663,59800000.0
2007-08-29 23:08:00,1.6627,1.6627,1.662,1.6621,90600000.0
2007-08-29 23:09:00,1.6622,1.6623,1.662,1.662,47300000.0
2007-08-29 23:10:00,1.6622,1.6626,1.6621,1.6626,42800000.0
2007-08-29 23:11:00,1.6626,1.6628,1.6624,1.6627,129900000.0
2007-08-29 23:12:00,1.6627,1.6627,1.6627,1.6627,3300000.0
2007-08-29 23:13:00,1.6627,1.6627,1.6625,1.6626,8500000.0
2007-08-29 23:14:00,1.6624,1.6625,1.6621,1.6622,24900000.0
2007-08-29 23:15:00,1.6622,1.6622,1.6612,1.6616,66900000.0
2007-08-29 23:16:00,1.6616,1.6618,1.6612,1.6616,156300000.0
2007-08-29 23:17:00,1.6616,1.6617,1.6613,1.6616,90000000.0
2007-08-29 23:18:00,1.6615,1.6619,1.6615,1.6616,165000000.0
2007-08-29 23:19:00,1.6615,1.6617,1.6615,1.6617,116100000.0
2007-08-29 23:20:00,1.6619,1.6619,1.6617,1.6618,42000000.0
2007-08-29 23:21:00,1.6619,1.662,1.6614,1.6615,240700000.0
2007-08-29 23:22:00,1.6616,1.6618,1.6615,1.6617,79000000.0
2007-08-29 23:23:00,1.6617,1.6617,1.6614,1.6615,51800000.0
2007-08-29 23:24:00,1.6618,1.6618,1.6615,1.6616,25200000.0
2007-08-29 23:25:00,1.6616,1.6617,1.6608,1.6608,211100001.0
2007-08-29 23:26:00,1.6609,1.661,1.6609,1.6609,59500000.0
2007-08-29 23:27:00,1.6609,1.6609,1.6602,1.6609,222200000.0
2007-08-29 23:28:00,1.661,1.6611,1.6603,1.6608,99800000.0
2007-08-29 23:29:00,1.6607,1.6607,1.6604,1.6606,66550000.0
2007-08-29 23:30:00,1.6605,1.6605,1.6603,1.6605,42800000.0
2007-08-29 23:31:00,1.6604,1.6609,1.6604,1.6608,111600000.0
2007-08-29 23:32:00,1.6609,1.66225,1.6609,1.6621,141400000.0
2007-08-29 23:33:00,1.6621,1.6621,1.6611,1.6617,74100000.0
2007-08-29 23:34:00,1.6617,1.6623,1.6613,1.6622,125500000.0
2007-08-29 23:35:00,1.6623,1.6623,1.6619,1.662,74900000.0
2007-08-29 23:36:00,1.6617,1.6617,1.6612,1.6612,88600000.0
2007-08-29 23:37:00,1.6612,1.6619,1.6612,1.6619,31800000.0
2007-08-29 23:38:00,1.66195,1.662,1.66175,1.66175,89500000.0
2007-08-29 23:39:00,1.6614,1.6614,1.6611,1.6611,110500000.0
2007-08-29 23:40:00,1.6609,1.6613,1.6609,1.6613,58000000.0
2007-08-29 23:41:00,1.6613,1.6614,1.6611,1.6612,62500000.0
2007-08-29 23:42:00,1.6613,1.6613,1.661,1.661,103800000.0
2007-08-29 23:43:00,1.661,1.661,1.6608,1.6608,159200000.0
2007-08-29 23:44:00,1.6609,1.6611,1.6609,1.6609,105700000.0
2007-08-29 23:45:00,1.6611,1.6611,1.6607,1.661,66000000.0
2007-08-29 23:46:00,1.661,1.6612,1.6608,1.6612,94100001.0
2007-08-29 23:47:00,1.6612,1.662,1.661,1.6616,198600000.0
2007-08-29 23:48:00,1.6616,1.6616,1.6612,1.6613,173900000.0
2007-08-29 23:49:00,1.6613,1.6613,1.6613,1.6613,40400000.0
2007-08-29 23:50:00,1.6613,1.6613,1.6613,1.6613,18100000.0
2007-08-29 23:51:00,1.6613,1.6613,1.6612,1.6612,35500000.0
2007-08-29 23:52:00,1.6612,1.6612,1.6612,1.6612,34800000.0
2007-08-29 23:53:00,1.6613,1.6616,1.6613,1.6614,61700000.0
2007-08-29 23:54:00,1.6616,1.6619,1.66145,1.66165,144200000.0
2007-08-29 23:55:00,1.6616,1.6624,1.6614,1.6624,195200000.0
2007-08-29 23:56:00,1.6624,1.6625,1.6621,1.6624,133700000.0
2007-08-29 23:57:00,1.66245,1.6628,1.6624,1.6628,138400000.0
2007-08-29 23:58:00,1.6628,1.6639,1.6627,1.66365,412900000.0
2007-08-29 23:59:00,1.6634,1.6646,1.6633,1.6646,209500000.0
2007-08-30 00:00:00,1.6646,1.665,1.6641,1.6643,229300000.0
2007-08-30 00:01:00,1.6642,1.6644,1.66405,1.6643,120800000.0
2007-08-30 00:02:00,1.6643,1.6647,1.6643,1.6646,188800000.0
2007-08-30 00:03:00,1.6646,1.6648,1.6644,1.6648,112000000.0
2007-08-30 00:04:00,1.6648,1.6648,1.6648,1.6648,29800000.0
2007-08-30 00:05:00,1.6648,1.6649,1.6646,1.6646,110400000.0
2007-08-30 00:06:00,1.6646,1.6656,1.6643,1.6656,572700000.0
2007-08-30 00:07:00,1.6656,1.66565,1.6648,1.6648,302400000.0
2007-08-30 00:08:00,1.665,1.66505,1.66435,1.66475,247000000.0
2007-08-30 00:09:00,1.6645,1.66475,1.664,1.6643,293800000.0
2007-08-30 00:10:00,1.66435,1.6646,1.6641,1.6644,289200000.0
2007-08-30 00:11:00,1.6643,1.6646,1.6642,1.6643,110800000.0
2007-08-30 00:12:00,1.6643,1.6644,1.6641,1.6644,268100000.0
2007-08-30 00:13:00,1.6644,1.6647,1.6643,1.6647,155300000.0
2007-08-30 00:14:00,1.6648,1.6648,1.6643,1.6644,126300000.0
2007-08-30 00:15:00,1.6644,1.6644,1.6632,1.6635,391800001.0
2007-08-30 00:16:00,1.6634,1.6638,1.6634,1.6635,175299999.0
2007-08-30 00:17:00,1.6636,1.6637,1.6632,1.6636,109099999.0
2007-08-30 00:18:00,1.66355,1.66375,1.66355,1.66355,35900000.0
2007-08-30 00:19:00,1.66355,1.6639,1.66355,1.6639,65200000.0
2007-08-30 00:20:00,1.664,1.6641,1.664,1.66405,41200000.0
2007-08-30 00:21:00,1.6641,1.6642,1.6639,1.6642,247900001.0
2007-08-30 00:22:00,1.6643,1.6645,1.6641,1.6642,174200000.0
2007-08-30 00:23:00,1.66455,1.665,1.66455,1.665,205900000.0
2007-08-30 00:24:00,1.665,1.6655,1.6647,1.6652,588500001.0
2007-08-30 00:25:00,1.6652,1.6654,1.6647,1.6651,634400000.0
2007-08-30 00:26:00,1.6654,1.6655,1.665,1.66545,324600000.0
2007-08-30 00:27:00,1.66555,1.66815,1.66555,1.6666,571000000.0
2007-08-30 00:28:00,1.6665,1.66655,1.6661,1.6664,132200000.0
2007-08-30 00:29:00,1.6665,1.66815,1.6665,1.66775,366100000.0
2007-08-30 00:30:00,1.6677,1.6678,1.6674,1.66755,181100000.0
2007-08-30 00:31:00,1.66755,1.66755,1.66615,1.66615,126100000.0
2007-08-30 00:32:00,1.6661,1.66635,1.6659,1.6663,103400000.0
2007-08-30 00:33:00,1.6663,1.66705,1.6662,1.6667,220300000.0
2007-08-30 00:34:00,1.6669,1.6673,1.6667,1.6671,143300000.0
2007-08-30 00:35:00,1.6671,1.66865,1.6671,1.6685,494200000.0
2007-08-30 00:36:00,1.6686,1.6687,1.66795,1.6687,292600000.0
2007-08-30 00:37:00,1.6687,1.6691,1.6683,1.669,341600000.0
2007-08-30 00:38:00,1.669,1.669,1.66825,1.6684,255100000.0
2007-08-30 00:39:00,1.6682,1.6685,1.6682,1.6683,124500001.0
2007-08-30 00:40:00,1.6684,1.6685,1.6684,1.6684,99200000.0
2007-08-30 00:41:00,1.6684,1.6684,1.6677,1.6678,235700000.0
2007-08-30 00:42:00,1.6678,1.6678,1.6676,1.6678,51100000.0
2007-08-30 00:43:00,1.6678,1.6683,1.6678,1.6683,57000000.0
2007-08-30 00:44:00,1.6683,1.6683,1.668,1.6681,82900000.0
2007-08-30 00:45:00,1.6684,1.6692,1.6681,1.6685,309900000.0
2007-08-30 00:46:00,1.6685,1.6685,1.6667,1.6668,229100000.0
2007-08-30 00:47:00,1.66665,1.668,1.6662,1.66755,536400000.0
2007-08-30 00:48:00,1.6676,1.66785,1.6674,1.66755,263500000.0
2007-08-30 00:49:00,1.66755,1.6677,1.6675,1.6677,51600000.0
2007-08-30 00:50:00,1.6677,1.668,1.6673,1.6677,300999999.0
2007-08-30 00:51:00,1.6679,1.6692,1.6678,1.669,409100001.0
2007-08-30 00:52:00,1.6689,1.6692,1.6689,1.6692,138300000.0
2007-08-30 00:53:00,1.6692,1.6694,1.6686,1.6693,569800005.0
2007-08-30 00:54:00,1.6693,1.6695,1.6692,1.6692,227400000.0
2007-08-30 00:55:00,1.6692,1.6694,1.6691,1.6694,206800000.0
2007-08-30 00:56:00,1.6694,1.6695,1.6692,1.6693,157300000.0
2007-08-30 00:57:00,1.66925,1.6693,1.6689,1.6693,48300000.0
2007-08-30 00:58:00,1.6694,1.6702,1.6693,1.6698,432100000.0
2007-08-30 00:59:00,1.6697,1.6701,1.6696,1.6699,280500000.0
2007-08-30 01:00:00,1.6699,1.6701,1.6695,1.6697,548300000.0
2007-08-30 01:01:00,1.6697,1.6698,1.6693,1.6696,596000003.0
2007-08-30 01:02:00,1.6696,1.67075,1.6696,1.67075,544500001.0
2007-08-30 01:03:00,1.6708,1.672,1.6707,1.6716,733900003.0
2007-08-30 01:04:00,1.67155,1.6719,1.6699,1.6699,732600000.0
2007-08-30 01:05:00,1.6699,1.6706,1.6698,1.6701,641000001.0
2007-08-30 01:06:00,1.6701,1.6712,1.67,1.6711,632899994.0
2007-08-30 01:07:00,1.6711,1.6711,1.6705,1.6707,333299999.0
2007-08-30 01:08:00,1.6707,1.67075,1.6706,1.6706,353400000.0
2007-08-30 01:09:00,1.6707,1.6713,1.6699,1.6699,512900004.0
2007-08-30 01:10:00,1.6701,1.6705,1.6701,1.67035,214400000.0
2007-08-30 01:11:00,1.67035,1.6706,1.67,1.6706,273100000.0
2007-08-30 01:12:00,1.6705,1.67055,1.6702,1.6702,145400000.0
2007-08-30 01:13:00,1.6704,1.6704,1.6696,1.6696,111400000.0
2007-08-30 01:14:00,1.6696,1.6696,1.66905,1.6691,99900000.0
2007-08-30 01:15:00,1.66915,1.66915,1.6682,1.6687,322400000.0
2007-08-30 01:16:00,1.6687,1.6687,1.6686,1.6687,72199999.0
2007-08-30 01:17:00,1.6688,1.6689,1.66835,1.66835,102700000.0
2007-08-30 01:18:00,1.6684,1.6684,1.667,1.6675,560900000.0
2007-08-30 01:19:00,1.6674,1.6674,1.6662,1.6662,446500000.0
2007-08-30 01:20:00,1.6662,1.6667,1.6657,1.6663,452700001.0
2007-08-30 01:21:00,1.6664,1.6665,1.6663,1.6665,68600000.0
2007-08-30 01:22:00,1.6665,1.66715,1.6662,1.6664,464300002.0
2007-08-30 01:23:00,1.6665,1.6672,1.66635,1.6672,272700000.0
2007-08-30 01:24:00,1.6672,1.6676,1.6668,1.6668,988300001.0
2007-08-30 01:25:00,1.6668,1.6671,1.6658,1.6658,946700000.0
2007-08-30 01:26:00,1.6654,1.666,1.6652,1.6658,536700000.0
2007-08-30 01:27:00,1.6658,1.6659,1.6657,1.66585,117400000.0
2007-08-30 01:28:00,1.6659,1.6661,1.6654,1.6658,412400000.0
2007-08-30 01:29:00,1.6658,1.6664,1.6658,1.6663,192600000.0
2007-08-30 01:30:00,1.6664,1.6669,1.6663,1.6665,388500000.0
2007-08-30 01:31:00,1.6666,1.6673,1.6663,1.6673,492100000.0
2007-08-30 01:32:00,1.6673,1.6673,1.6666,1.6669,404600000.0
2007-08-30 01:33:00,1.6668,1.6671,1.6665,1.6669,425000000.0
2007-08-30 01:34:00,1.667,1.667,1.6668,1.6668,108200000.0
2007-08-30 01:35:00,1.6668,1.6672,1.6666,1.66715,282800002.0
2007-08-30 01:36:00,1.6674,1.668,1.667,1.6671,312800000.0
2007-08-30 01:37:00,1.6672,1.6676,1.6672,1.6675,170700000.0
2007-08-30 01:38:00,1.6676,1.6676,1.667,1.6671,349600000.0
2007-08-30 01:39:00,1.6671,1.6674,1.6671,1.6672,277200000.0
2007-08-30 01:40:00,1.6673,1.6682,1.6671,1.668,597200000.0
2007-08-30 01:41:00,1.6678,1.6685,1.66765,1.6683,216800000.0
2007-08-30 01:42:00,1.6683,1.6685,1.6683,1.6685,50400000.0
2007-08-30 01:43:00,1.6685,1.6687,1.6685,1.6685,106800000.0
2007-08-30 01:44:00,1.6685,1.6687,1.6683,1.6685,189000000.0
2007-08-30 01:45:00,1.6685,1.6685,1.6674,1.6675,255400000.0
2007-08-30 01:46:00,1.6675,1.6676,1.66735,1.6675,187800000.0
2007-08-30 01:47:00,1.6675,1.6675,1.6663,1.66635,411300002.0
2007-08-30 01:48:00,1.6664,1.6666,1.6664,1.6665,81800000.0
2007-08-30 01:49:00,1.66655,1.6674,1.66655,1.6674,340800000.0
2007-08-30 01:50:00,1.6674,1.668,1.6671,1.668,418800000.0
2007-08-30 01:51:00,1.668,1.6682,1.6678,1.6678,372000000.0
2007-08-30 01:52:00,1.6678,1.6683,1.6673,1.6675,386200002.0
2007-08-30 01:53:00,1.6676,1.6679,1.6673,1.6673,318400000.0
2007-08-30 01:54:00,1.6673,1.6675,1.667,1.6673,363100000.0
2007-08-30 01:55:00,1.6673,1.6676,1.6672,1.6672,180370000.0
2007-08-30 01:56:00,1.6672,1.6676,1.6671,1.6676,242200000.0
2007-08-30 01:57:00,1.6676,1.6682,1.6676,1.66805,192500000.0
2007-08-30 01:58:00,1.6681,1.6681,1.6675,1.6676,225800000.0
2007-08-30 01:59:00,1.6676,1.6676,1.667,1.6673,395100000.0
2007-08-30 02:00:00,1.6673,1.6676,1.66715,1.6676,363900000.0
2007-08-30 02:01:00,1.6676,1.6677,1.6674,1.6675,223300000.0
2007-08-30 02:02:00,1.6676,1.6678,1.6672,1.6675,361400000.0
2007-08-30 02:03:00,1.6676,1.6676,1.6671,1.6673,167700000.0
2007-08-30 02:04:00,1.6676,1.6676,1.6672,1.66755,126000000.0
2007-08-30 02:05:00,1.66755,1.6678,1.6675,1.6676,182500000.0
2007-08-30 02:06:00,1.66755,1.6685,1.6675,1.6685,231400000.0
2007-08-30 02:07:00,1.6685,1.6688,1.668,1.6688,323600000.0
2007-08-30 02:08:00,1.6688,1.6688,1.6684,1.6687,127400000.0
2007-08-30 02:09:00,1.6687,1.6687,1.6685,1.6685,58100000.0
2007-08-30 02:10:00,1.6685,1.6685,1.6685,1.6685,26000000.0
2007-08-30 02:11:00,1.6685,1.6687,1.66825,1.66825,235999999.0
2007-08-30 02:12:00,1.6682,1.6687,1.6682,1.6686,391700000.0
2007-08-30 02:13:00,1.6685,1.6687,1.6684,1.6687,93900000.0
2007-08-30 02:14:00,1.6687,1.6687,1.6684,1.6684,115700000.0
2007-08-30 02:15:00,1.66845,1.6685,1.6683,1.6683,145800000.0
2007-08-30 02:16:00,1.6683,1.66955,1.6683,1.66925,621800000.0
2007-08-30 02:17:00,1.66925,1.66925,1.66845,1.6685,288400000.0
2007-08-30 02:18:00,1.6685,1.669,1.6682,1.66845,366199998.0
2007-08-30 02:19:00,1.66845,1.669,1.6675,1.66785,280100000.0
2007-08-30 02:20:00,1.66785,1.6682,1.6674,1.6676,418900000.0
2007-08-30 02:21:00,1.66755,1.6681,1.66755,1.66785,149600000.0
2007-08-30 02:22:00,1.66785,1.6682,1.66785,1.668,220700000.0
2007-08-30 02:23:00,1.6681,1.6683,1.6676,1.6679,391000000.0
2007-08-30 02:24:00,1.6679,1.6683,1.6674,1.66785,520500002.0
2007-08-30 02:25:00,1.66785,1.66795,1.667,1.66765,244500000.0
2007-08-30 02:26:00,1.66765,1.66765,1.6668,1.667,206100000.0
2007-08-30 02:27:00,1.6669,1.6672,1.66595,1.666,718899999.0
2007-08-30 02:28:00,1.666,1.6664,1.6657,1.6658,637600007.0
2007-08-30 02:29:00,1.6661,1.6673,1.6657,1.6672,611100000.0
2007-08-30 02:30:00,1.6672,1.6672,1.6668,1.6669,426900000.0
2007-08-30 02:31:00,1.667,1.6671,1.6665,1.6669,331000000.0
2007-08-30 02:32:00,1.6669,1.6671,1.6669,1.6669,164200000.0
2007-08-30 02:33:00,1.6669,1.6672,1.6669,1.6672,120300000.0
2007-08-30 02:34:00,1.6672,1.6673,1.6672,1.6672,106600000.0
2007-08-30 02:35:00,1.6672,1.6675,1.6669,1.6675,295800000.0
2007-08-30 02:36:00,1.6674,1.6682,1.66725,1.6682,455600000.0
2007-08-30 02:37:00,1.6682,1.6689,1.668,1.6688,467699999.0
2007-08-30 02:38:00,1.6689,1.6694,1.6688,1.669,385599999.0
2007-08-30 02:39:00,1.6689,1.6689,1.6684,1.6685,270900000.0
2007-08-30 02:40:00,1.6684,1.6685,1.6673,1.6673,340900001.0
2007-08-30 02:41:00,1.6674,1.6674,1.6667,1.6672,403500002.0
2007-08-30 02:42:00,1.6671,1.6679,1.667,1.6679,431399999.0
2007-08-30 02:43:00,1.6678,1.66825,1.6676,1.668,296400000.0
2007-08-30 02:44:00,1.668,1.6682,1.6673,1.6673,147000000.0
2007-08-30 02:45:00,1.66725,1.6678,1.66725,1.66745,254000000.0
2007-08-30 02:46:00,1.66745,1.66765,1.66685,1.667,226300000.0
2007-08-30 02:47:00,1.667,1.66765,1.6669,1.6675,253200000.0
2007-08-30 02:48:00,1.6675,1.6676,1.667,1.6673,131500000.0
2007-08-30 02:49:00,1.6673,1.6673,1.66675,1.6671,510600000.0
2007-08-30 02:50:00,1.6671,1.6678,1.667,1.6676,319000001.0
2007-08-30 02:51:00,1.6676,1.6678,1.6674,1.6676,42900000.0
2007-08-30 02:52:00,1.6676,1.6679,1.6675,1.6679,35300000.0
2007-08-30 02:53:00,1.668,1.66805,1.6677,1.6677,108800000.0
2007-08-30 02:54:00,1.6678,1.6679,1.6673,1.6673,403200000.0
2007-08-30 02:55:00,1.6672,1.6675,1.6672,1.6673,416900006.0
2007-08-30 02:56:00,1.6674,1.6678,1.6674,1.6677,201400000.0
2007-08-30 02:57:00,1.6677,1.6679,1.6676,1.6676,183400000.0
2007-08-30 02:58:00,1.6676,1.6676,1.667,1.667,295600000.0
2007-08-30 02:59:00,1.6671,1.66735,1.667,1.6672,1079600012.0
2007-08-30 03:00:00,1.667,1.6673,1.66685,1.6671,553299999.0
2007-08-30 03:01:00,1.6673,1.6674,1.6671,1.6671,189600000.0
2007-08-30 03:02:00,1.6671,1.6679,1.6671,1.6677,820900001.0
2007-08-30 03:03:00,1.6677,1.6677,1.6672,1.6674,322600000.0
2007-08-30 03:04:00,1.6675,1.6679,1.6673,1.6676,332300000.0
2007-08-30 03:05:00,1.6677,1.6677,1.6676,1.6677,177000000.0
2007-08-30 03:06:00,1.6677,1.6679,1.6674,1.6674,308000000.0
2007-08-30 03:07:00,1.6675,1.6679,1.6674,1.6677,445300000.0
2007-08-30 03:08:00,1.6677,1.6678,1.6673,1.6674,369299999.0
2007-08-30 03:09:00,1.6675,1.6682,1.6675,1.6678,318400001.0
2007-08-30 03:10:00,1.6678,1.6678,1.6677,1.6678,50800000.0
2007-08-30 03:11:00,1.6678,1.6679,1.6674,1.6677,253200000.0
2007-08-30 03:12:00,1.6677,1.6681,1.6677,1.668,207700000.0
2007-08-30 03:13:00,1.668,1.668,1.6674,1.6677,483100001.0
2007-08-30 03:14:00,1.6677,1.6689,1.6675,1.6689,667600002.0
2007-08-30 03:15:00,1.669,1.6691,1.6677,1.6686,541000003.0
2007-08-30 03:16:00,1.6686,1.6688,1.6684,1.6686,272500000.0
2007-08-30 03:17:00,1.6686,1.6688,1.6686,1.6688,171500000.0
2007-08-30 03:18:00,1.6687,1.6687,1.6677,1.6678,325699998.0
2007-08-30 03:19:00,1.668,1.6683,1.6675,1.6676,378000000.0
2007-08-30 03:20:00,1.6676,1.6679,1.6672,1.6678,522100000.0
2007-08-30 03:21:00,1.6679,1.6681,1.6675,1.6678,194600000.0
2007-08-30 03:22:00,1.6677,1.6679,1.6677,1.6679,206000000.0
2007-08-30 03:23:00,1.6679,1.6679,1.6673,1.6675,357800001.0
2007-08-30 03:24:00,1.6675,1.6675,1.6665,1.6666,131799999.0
2007-08-30 03:25:00,1.6665,1.6666,1.6662,1.6665,405099999.0
2007-08-30 03:26:00,1.6666,1.6666,1.6664,1.6664,202200000.0
2007-08-30 03:27:00,1.6663,1.6667,1.666,1.6664,479400000.0
2007-08-30 03:28:00,1.6665,1.6665,1.6653,1.6658,405400000.0
2007-08-30 03:29:00,1.6658,1.6659,1.6653,1.6653,101600000.0
2007-08-30 03:30:00,1.6653,1.6654,1.6632,1.6642,372800000.0
2007-08-30 03:31:00,1.6641,1.6645,1.6641,1.6645,221800000.0
2007-08-30 03:32:00,1.6643,1.6654,1.6643,1.6649,646600001.0
2007-08-30 03:33:00,1.665,1.6654,1.6649,1.6652,332900001.0
2007-08-30 03:34:00,1.6653,1.6656,1.6649,1.665,413600000.0
2007-08-30 03:35:00,1.665,1.6651,1.6647,1.6649,211700000.0
2007-08-30 03:36:00,1.6647,1.665,1.6647,1.6647,127700000.0
2007-08-30 03:37:00,1.6647,1.665,1.6646,1.665,119500000.0
2007-08-30 03:38:00,1.665,1.666,1.665,1.66585,259600000.0
2007-08-30 03:39:00,1.66585,1.66605,1.6655,1.6657,136100000.0
2007-08-30 03:40:00,1.6658,1.66765,1.6658,1.6668,449200000.0
2007-08-30 03:41:00,1.6668,1.6668,1.6664,1.6666,332400000.0
2007-08-30 03:42:00,1.6666,1.6669,1.6663,1.6665,159399999.0
2007-08-30 03:43:00,1.6665,1.6665,1.6654,1.6657,285200001.0
2007-08-30 03:44:00,1.66575,1.6658,1.6654,1.6657,300800000.0
2007-08-30 03:45:00,1.66565,1.66565,1.6652,1.6653,152500000.0
2007-08-30 03:46:00,1.6654,1.6654,1.6652,1.6654,247700000.0
2007-08-30 03:47:00,1.6654,1.66555,1.6653,1.6655,352000000.0
2007-08-30 03:48:00,1.6656,1.6657,1.6651,1.6655,277500000.0
2007-08-30 03:49:00,1.6656,1.666,1.66555,1.6659,118800000.0
2007-08-30 03:50:00,1.6659,1.6665,1.6659,1.6663,300000000.0
2007-08-30 03:51:00,1.6663,1.6668,1.6662,1.6667,255200000.0
2007-08-30 03:52:00,1.6665,1.66675,1.6664,1.66655,90900000.0
2007-08-30 03:53:00,1.6667,1.6667,1.6658,1.6659,223600000.0
2007-08-30 03:54:00,1.6658,1.6658,1.6655,1.6656,132800000.0
2007-08-30 03:55:00,1.6656,1.6656,1.6656,1.6656,8000000.0
2007-08-30 03:56:00,1.6657,1.6657,1.6657,1.6657,31600000.0
2007-08-30 03:57:00,1.66565,1.6661,1.6656,1.6658,123200000.0
2007-08-30 03:58:00,1.6658,1.6662,1.6658,1.666,63500001.0
2007-08-30 03:59:00,1.6661,1.6662,1.6659,1.6659,156000000.0
2007-08-30 04:00:00,1.6659,1.6659,1.6653,1.6653,88600000.0
2007-08-30 04:01:00,1.6653,1.6654,1.6648,1.6653,353400000.0
2007-08-30 04:02:00,1.6653,1.6658,1.6652,1.6657,233400000.0
2007-08-30 04:03:00,1.6657,1.6662,1.6655,1.66605,240399999.0
2007-08-30 04:04:00,1.666,1.6666,1.6658,1.6664,479700000.0
2007-08-30 04:05:00,1.6661,1.6674,1.6661,1.6672,623900000.0
2007-08-30 04:06:00,1.667,1.6675,1.667,1.6672,351200000.0
2007-08-30 04:07:00,1.6672,1.6673,1.6668,1.6673,214500000.0
2007-08-30 04:08:00,1.6673,1.6678,1.6671,1.6673,594499999.0
2007-08-30 04:09:00,1.6675,1.6677,1.6671,1.6672,345400000.0
2007-08-30 04:10:00,1.6672,1.6676,1.667,1.6673,273100000.0
2007-08-30 04:11:00,1.6673,1.6673,1.667,1.6672,230400000.0
2007-08-30 04:12:00,1.6673,1.6673,1.6665,1.667,295800000.0
2007-08-30 04:13:00,1.667,1.667,1.6655,1.6657,504900000.0
2007-08-30 04:14:00,1.6657,1.6657,1.6649,1.6652,495200000.0
2007-08-30 04:15:00,1.6652,1.6658,1.6651,1.6658,588400000.0
2007-08-30 04:16:00,1.6656,1.6662,1.6654,1.6658,415800000.0
2007-08-30 04:17:00,1.6657,1.6659,1.6652,1.6656,390200001.0
2007-08-30 04:18:00,1.6657,1.6657,1.6651,1.6654,447600000.0
2007-08-30 04:19:00,1.6653,1.6655,1.6652,1.6654,139000000.0
2007-08-30 04:20:00,1.6655,1.6663,1.6654,1.6661,298800000.0
2007-08-30 04:21:00,1.6661,1.6666,1.6658,1.6666,453100000.0
2007-08-30 04:22:00,1.6666,1.6678,1.6664,1.6674,619999997.0
2007-08-30 04:23:00,1.6671,1.6674,1.667,1.6672,552700000.0
2007-08-30 04:24:00,1.66715,1.66715,1.6665,1.6665,318700000.0
2007-08-30 04:25:00,1.6665,1.6669,1.6662,1.66645,471200000.0
2007-08-30 04:26:00,1.6668,1.6668,1.6661,1.6662,403500000.0
2007-08-30 04:27:00,1.6663,1.6667,1.666,1.6664,203200000.0
2007-08-30 04:28:00,1.6664,1.6665,1.6663,1.66645,128500000.0
2007-08-30 04:29:00,1.6665,1.6667,1.6663,1.6665,356899999.0
2007-08-30 04:30:00,1.6665,1.6667,1.6662,1.6665,166400000.0
2007-08-30 04:31:00,1.6665,1.6666,1.6664,1.6665,82200000.0
2007-08-30 04:32:00,1.6665,1.6667,1.6664,1.6666,226000000.0
2007-08-30 04:33:00,1.6667,1.6667,1.66645,1.66655,189900000.0
2007-08-30 04:34:00,1.66655,1.6667,1.6665,1.6666,174600000.0
2007-08-30 04:35:00,1.6666,1.6669,1.6666,1.6668,207800000.0
2007-08-30 04:36:00,1.6668,1.6668,1.6663,1.6664,395099998.0
2007-08-30 04:37:00,1.6665,1.6667,1.66635,1.6666,171199999.0
2007-08-30 04:38:00,1.6666,1.667,1.6665,1.667,199700000.0
2007-08-30 04:39:00,1.6669,1.667,1.6665,1.6667,278400000.0
2007-08-30 04:40:00,1.6665,1.6669,1.6665,1.6668,226800000.0
2007-08-30 04:41:00,1.6668,1.6669,1.6666,1.6669,111000000.0
2007-08-30 04:42:00,1.6667,1.667,1.6667,1.6669,94000000.0
2007-08-30 04:43:00,1.6669,1.667,1.6669,1.667,36800000.0
2007-08-30 04:44:00,1.667,1.667,1.6667,1.6669,71000000.0
2007-08-30 04:45:00,1.6669,1.6669,1.6667,1.6668,70900000.0
2007-08-30 04:46:00,1.6668,1.6669,1.6663,1.66665,158400002.0
2007-08-30 04:47:00,1.6667,1.6667,1.6666,1.6666,3200000.0
2007-08-30 04:48:00,1.6667,1.6668,1.6666,1.66665,117400000.0
2007-08-30 04:49:00,1.6667,1.6668,1.66665,1.6667,118000000.0
2007-08-30 04:50:00,1.6667,1.6671,1.6666,1.6671,223400000.0
2007-08-30 04:51:00,1.6671,1.6676,1.6668,1.66745,384700000.0
2007-08-30 04:52:00,1.6675,1.668,1.6671,1.6678,388500000.0
2007-08-30 04:53:00,1.6679,1.6681,1.6677,1.668,177500000.0
2007-08-30 04:54:00,1.6678,1.6679,1.66755,1.6677,141800000.0
2007-08-30 04:55:00,1.6677,1.6677,1.6676,1.6676,8000000.0
2007-08-30 04:56:00,1.6676,1.6676,1.66755,1.6676,39100000.0
2007-08-30 04:57:00,1.6676,1.6677,1.6676,1.6677,34800000.0
2007-08-30 04:58:00,1.6677,1.6678,1.6677,1.6678,10500000.0
2007-08-30 04:59:00,1.6679,1.6681,1.6677,1.6681,164900000.0
2007-08-30 05:00:00,1.668,1.6683,1.668,1.668,20200000.0
2007-08-30 05:01:00,1.6682,1.6685,1.6681,1.6682,43100000.0
2007-08-30 05:02:00,1.6685,1.66885,1.6681,1.6688,234800000.0
2007-08-30 05:03:00,1.6688,1.6688,1.66855,1.6688,64800000.0
2007-08-30 05:04:00,1.6686,1.6688,1.6681,1.6681,92800000.0
2007-08-30 05:05:00,1.6681,1.6681,1.6679,1.6681,31200000.0
2007-08-30 05:06:00,1.6681,1.6689,1.6681,1.6686,245800001.0
2007-08-30 05:07:00,1.6687,1.6691,1.6686,1.669,164100000.0
2007-08-30 05:08:00,1.669,1.6696,1.66895,1.6694,218300000.0
2007-08-30 05:09:00,1.6696,1.66975,1.6692,1.66955,197900000.0
2007-08-30 05:10:00,1.6696,1.66975,1.6691,1.6692,209800000.0
2007-08-30 05:11:00,1.6691,1.6695,1.669,1.6692,192700000.0
2007-08-30 05:12:00,1.6692,1.6692,1.6689,1.669,31200000.0
2007-08-30 05:13:00,1.669,1.669,1.6687,1.6687,98200000.0
2007-08-30 05:14:00,1.669,1.6691,1.66865,1.6688,152200000.0
2007-08-30 05:15:00,1.6688,1.669,1.6687,1.669,39700000.0
2007-08-30 05:16:00,1.669,1.6691,1.669,1.669,28400000.0
2007-08-30 05:17:00,1.669,1.6695,1.669,1.6695,109400000.0
2007-08-30 05:18:00,1.6691,1.66945,1.6691,1.66945,41300000.0
2007-08-30 05:19:00,1.6695,1.6696,1.6694,1.6695,33400000.0
2007-08-30 05:20:00,1.6695,1.6697,1.6693,1.6696,235900000.0
2007-08-30 05:21:00,1.6696,1.6703,1.6696,1.6702,271400000.0
2007-08-30 05:22:00,1.6705,1.6708,1.6703,1.6705,150900000.0
2007-08-30 05:23:00,1.6705,1.67055,1.6702,1.6702,41700000.0
2007-08-30 05:24:00,1.67045,1.6705,1.67,1.6701,124700000.0
2007-08-30 05:25:00,1.6703,1.6713,1.6703,1.67125,225000000.0
2007-08-30 05:26:00,1.67125,1.6723,1.67125,1.67175,514300000.0
2007-08-30 05:27:00,1.6716,1.67175,1.6711,1.6711,363900000.0
2007-08-30 05:28:00,1.6711,1.6711,1.67045,1.67045,176800000.0
2007-08-30 05:29:00,1.6705,1.67055,1.6696,1.6698,215100000.0
2007-08-30 05:30:00,1.6698,1.6701,1.6697,1.67,182100000.0
2007-08-30 05:31:00,1.67,1.67,1.6692,1.6697,162600000.0
2007-08-30 05:32:00,1.6697,1.6702,1.66965,1.6701,268700000.0
2007-08-30 05:33:00,1.6701,1.6701,1.6698,1.6698,89200000.0
2007-08-30 05:34:00,1.6698,1.6699,1.6696,1.6697,44800000.0
2007-08-30 05:35:00,1.6697,1.6697,1.6695,1.6695,117400000.0
2007-08-30 05:36:00,1.6695,1.6695,1.6694,1.6694,126200000.0
2007-08-30 05:37:00,1.6694,1.6697,1.6692,1.6696,313200000.0
2007-08-30 05:38:00,1.6696,1.6697,1.6692,1.6697,227800000.0
2007-08-30 05:39:00,1.6697,1.6697,1.6695,1.6695,66800000.0
2007-08-30 05:40:00,1.6695,1.6695,1.6692,1.6694,42200000.0
2007-08-30 05:41:00,1.6694,1.6694,1.66925,1.66925,7600000.0
2007-08-30 05:42:00,1.6693,1.6698,1.6693,1.6697,256800000.0
2007-08-30 05:43:00,1.6697,1.6697,1.6697,1.6697,9600000.0
2007-08-30 05:44:00,1.6697,1.6704,1.6697,1.6704,183700000.0
2007-08-30 05:45:00,1.6704,1.6706,1.6704,1.6706,204000000.0
2007-08-30 05:46:00,1.6706,1.6706,1.6705,1.6706,90800000.0
2007-08-30 05:47:00,1.6706,1.6706,1.6704,1.6705,56000000.0
2007-08-30 05:48:00,1.6705,1.6705,1.6701,1.6705,209000000.0
2007-08-30 05:49:00,1.6706,1.6706,1.6702,1.6706,102800000.0
2007-08-30 05:50:00,1.6706,1.6706,1.6705,1.6705,104800000.0
2007-08-30 05:51:00,1.6706,1.6706,1.67,1.6704,151900000.0
2007-08-30 05:52:00,1.6704,1.6707,1.6701,1.67035,696599998.0
2007-08-30 05:53:00,1.6704,1.6707,1.6703,1.6706,178700000.0
2007-08-30 05:54:00,1.6706,1.6707,1.6704,1.67065,197600000.0
2007-08-30 05:55:00,1.67065,1.6711,1.67065,1.671,319900000.0
2007-08-30 05:56:00,1.671,1.6713,1.6709,1.6711,585700000.0
2007-08-30 05:57:00,1.6711,1.6713,1.671,1.671,412499999.0
2007-08-30 05:58:00,1.6711,1.6715,1.6711,1.6714,351500000.0
2007-08-30 05:59:00,1.6714,1.6716,1.6712,1.6713,217700000.0
2007-08-30 06:00:00,1.6714,1.6714,1.6705,1.6705,256100000.0
2007-08-30 06:01:00,1.6705,1.6706,1.6705,1.6706,15000000.0
2007-08-30 06:02:00,1.6706,1.6707,1.6704,1.6706,145900000.0
2007-08-30 06:03:00,1.6706,1.6712,1.6706,1.6712,130200000.0
2007-08-30 06:04:00,1.6713,1.6721,1.6712,1.6718,224700000.0
2007-08-30 06:05:00,1.6718,1.6718,1.6714,1.6716,104000000.0
2007-08-30 06:06:00,1.6717,1.6719,1.6717,1.6718,69000000.0
2007-08-30 06:07:00,1.6718,1.6728,1.6717,1.6725,177400000.0
2007-08-30 06:08:00,1.6725,1.6727,1.6719,1.672,287400000.0
2007-08-30 06:09:00,1.6719,1.672,1.6714,1.6717,252300000.0
2007-08-30 06:10:00,1.6714,1.6714,1.6708,1.671,172800001.0
2007-08-30 06:11:00,1.67095,1.671,1.6701,1.6703,183800000.0
2007-08-30 06:12:00,1.67025,1.67025,1.6695,1.6698,119100000.0
2007-08-30 06:13:00,1.6698,1.6698,1.6692,1.6695,226800000.0
2007-08-30 06:14:00,1.6695,1.6695,1.6684,1.66865,223400000.0
2007-08-30 06:15:00,1.6686,1.6705,1.6686,1.6699,326800000.0
2007-08-30 06:16:00,1.66995,1.6711,1.6699,1.6705,269100000.0
2007-08-30 06:17:00,1.6705,1.6706,1.6699,1.6705,193100000.0
2007-08-30 06:18:00,1.6703,1.6704,1.6702,1.6702,52000000.0
2007-08-30 06:19:00,1.6702,1.6703,1.6701,1.6702,69600000.0
2007-08-30 06:20:00,1.67035,1.6705,1.67035,1.6704,56800000.0
2007-08-30 06:21:00,1.6704,1.6705,1.6703,1.6704,37000000.0
2007-08-30 06:22:00,1.6704,1.6714,1.6703,1.6714,417400000.0
2007-08-30 06:23:00,1.6713,1.6716,1.6712,1.6716,153700000.0
2007-08-30 06:24:00,1.6716,1.6718,1.6715,1.6716,159900000.0
2007-08-30 06:25:00,1.6716,1.6716,1.6712,1.67145,136400000.0
2007-08-30 06:26:00,1.67145,1.6716,1.6706,1.6712,212200000.0
2007-08-30 06:27:00,1.6709,1.6716,1.6709,1.6716,238500000.0
2007-08-30 06:28:00,1.6716,1.6716,1.6716,1.6716,1600000.0
2007-08-30 06:29:00,1.6715,1.6715,1.6712,1.6712,29300000.0
2007-08-30 06:30:00,1.671,1.6711,1.6708,1.67095,60600000.0
2007-08-30 06:31:00,1.6711,1.6716,1.6709,1.67125,228900000.0
2007-08-30 06:32:00,1.6713,1.6715,1.6711,1.6712,149400000.0
2007-08-30 06:33:00,1.6712,1.6712,1.6711,1.6711,27400000.0
2007-08-30 06:34:00,1.6712,1.6713,1.6711,1.6713,48800000.0
2007-08-30 06:35:00,1.6713,1.672,1.6713,1.6718,323900000.0
2007-08-30 06:36:00,1.6718,1.6718,1.6716,1.6716,88600000.0
2007-08-30 06:37:00,1.6716,1.6718,1.6716,1.6717,82500000.0
2007-08-30 06:38:00,1.6717,1.6718,1.6716,1.6717,167000000.0
2007-08-30 06:39:00,1.6718,1.6718,1.67155,1.6718,131299999.0
2007-08-30 06:40:00,1.6718,1.6718,1.6716,1.6716,41600000.0
2007-08-30 06:41:00,1.6717,1.6721,1.6717,1.6721,168600000.0
2007-08-30 06:42:00,1.6719,1.6723,1.6719,1.6721,328400000.0
2007-08-30 06:43:00,1.6718,1.672,1.6714,1.6715,306000000.0
2007-08-30 06:44:00,1.6717,1.67205,1.6715,1.67205,108800000.0
2007-08-30 06:45:00,1.6719,1.67235,1.6715,1.67195,117200000.0
2007-08-30 06:46:00,1.67195,1.67195,1.6716,1.67165,43700000.0
2007-08-30 06:47:00,1.67165,1.6718,1.67145,1.6715,114700000.0
2007-08-30 06:48:00,1.6715,1.67155,1.6714,1.67145,14000000.0
2007-08-30 06:49:00,1.6715,1.6715,1.67125,1.6714,22900000.0
2007-08-30 06:50:00,1.67135,1.67155,1.671,1.6715,72200000.0
2007-08-30 06:51:00,1.67155,1.67155,1.67125,1.67145,19100000.0
2007-08-30 06:52:00,1.67145,1.67155,1.67145,1.67155,2800000.0
2007-08-30 06:53:00,1.67155,1.67285,1.6715,1.67285,530190000.0
2007-08-30 06:54:00,1.673,1.6737,1.6729,1.67365,606500001.0
2007-08-30 06:55:00,1.6736,1.6745,1.6736,1.6742,623900000.0
2007-08-30 06:56:00,1.6742,1.6744,1.6737,1.67375,318800000.0
2007-08-30 06:57:00,1.67375,1.6743,1.6737,1.6743,193900000.0
2007-08-30 06:58:00,1.6743,1.6746,1.674,1.6743,368800000.0
2007-08-30 06:59:00,1.67425,1.67425,1.6738,1.67395,119400000.0
2007-08-30 07:00:00,1.67395,1.6754,1.67375,1.6742,193000000.0
2007-08-30 07:01:00,1.6745,1.6746,1.6742,1.6743,188200000.0
2007-08-30 07:02:00,1.6742,1.6746,1.6742,1.6746,128800000.0
2007-08-30 07:03:00,1.6746,1.6787,1.6746,1.6775,500200000.0
2007-08-30 07:04:00,1.67745,1.6777,1.6765,1.6767,383100000.0
2007-08-30 07:05:00,1.6767,1.678,1.6762,1.6778,485500000.0
2007-08-30 07:06:00,1.678,1.679,1.6766,1.6777,675200000.0
2007-08-30 07:07:00,1.6777,1.67825,1.6774,1.6776,321300000.0
2007-08-30 07:08:00,1.6775,1.67805,1.6774,1.67775,417700000.0
2007-08-30 07:09:00,1.67775,1.67875,1.6775,1.6785,451600000.0
2007-08-30 07:10:00,1.6785,1.6789,1.677,1.67745,509400001.0
2007-08-30 07:11:00,1.67745,1.6779,1.6764,1.6767,415500000.0
2007-08-30 07:12:00,1.6767,1.6776,1.6765,1.67755,769900000.0
2007-08-30 07:13:00,1.67755,1.6778,1.6753,1.6754,623500000.0
2007-08-30 07:14:00,1.6753,1.6755,1.6735,1.6749,619000000.0
2007-08-30 07:15:00,1.6749,1.6752,1.6738,1.6741,683400000.0
2007-08-30 07:16:00,1.6741,1.6741,1.6738,1.6738,204100000.0
2007-08-30 07:17:00,1.6738,1.6739,1.6737,1.6738,188600000.0
2007-08-30 07:18:00,1.6739,1.674,1.6727,1.6727,356600000.0
2007-08-30 07:19:00,1.6727,1.6731,1.6716,1.6731,743300000.0
2007-08-30 07:20:00,1.6731,1.6742,1.673,1.6741,608200000.0
2007-08-30 07:21:00,1.6741,1.67425,1.6729,1.67315,591000000.0
2007-08-30 07:22:00,1.6732,1.6735,1.67285,1.6733,407200002.0
2007-08-30 07:23:00,1.6733,1.67345,1.6728,1.6734,365300000.0
2007-08-30 07:24:00,1.67345,1.67425,1.6727,1.67415,268100000.0
2007-08-30 07:25:00,1.67415,1.67415,1.6734,1.6739,162500000.0
2007-08-30 07:26:00,1.67385,1.67395,1.6734,1.6734,150300000.0
2007-08-30 07:27:00,1.6734,1.6736,1.6724,1.6726,381700001.0
2007-08-30 07:28:00,1.6726,1.6733,1.6724,1.6732,447100002.0
2007-08-30 07:29:00,1.67325,1.6734,1.67265,1.67285,307400000.0
2007-08-30 07:30:00,1.6731,1.6732,1.6721,1.6728,244200000.0
2007-08-30 07:31:00,1.6728,1.67285,1.6723,1.67285,179599999.0
2007-08-30 07:32:00,1.67285,1.67335,1.6727,1.6727,218700000.0
2007-08-30 07:33:00,1.6727,1.67325,1.6727,1.6727,215900000.0
2007-08-30 07:34:00,1.6727,1.67335,1.6726,1.67335,275700000.0
2007-08-30 07:35:00,1.6732,1.6735,1.6732,1.6734,197200000.0
2007-08-30 07:36:00,1.6734,1.6737,1.6734,1.6735,48800000.0
2007-08-30 07:37:00,1.6735,1.6738,1.6734,1.6735,226800000.0
2007-08-30 07:38:00,1.6735,1.67465,1.6735,1.67425,118000000.0
2007-08-30 07:39:00,1.6743,1.6756,1.6741,1.6753,351500001.0
2007-08-30 07:40:00,1.6752,1.6757,1.6748,1.6748,906200004.0
2007-08-30 07:41:00,1.6748,1.6748,1.6737,1.67455,607500001.0
2007-08-30 07:42:00,1.67455,1.6753,1.6745,1.675,520000001.0
2007-08-30 07:43:00,1.675,1.6757,1.675,1.6755,253200000.0
2007-08-30 07:44:00,1.6755,1.6755,1.67475,1.6748,338800000.0
2007-08-30 07:45:00,1.67465,1.6747,1.6738,1.674,209400000.0
2007-08-30 07:46:00,1.674,1.6745,1.6739,1.6741,525600000.0
2007-08-30 07:47:00,1.6741,1.6743,1.6739,1.6739,394200000.0
2007-08-30 07:48:00,1.6739,1.674,1.6736,1.6738,134800000.0
2007-08-30 07:49:00,1.6738,1.6738,1.6735,1.6737,118400000.0
2007-08-30 07:50:00,1.6738,1.6745,1.6736,1.6741,473300000.0
2007-08-30 07:51:00,1.6741,1.6744,1.6737,1.6741,340400001.0
2007-08-30 07:52:00,1.6741,1.6742,1.6738,1.6742,134900000.0
2007-08-30 07:53:00,1.6742,1.6747,1.6738,1.6744,294400000.0
2007-08-30 07:54:00,1.6744,1.6754,1.6743,1.6753,440200000.0
2007-08-30 07:55:00,1.6755,1.6756,1.6751,1.6754,446600001.0
2007-08-30 07:56:00,1.6754,1.6755,1.675,1.6754,292200000.0
2007-08-30 07:57:00,1.6754,1.6761,1.6753,1.6757,232000000.0
2007-08-30 07:58:00,1.6757,1.6759,1.67475,1.6749,396100001.0
2007-08-30 07:59:00,1.67485,1.6751,1.6747,1.6748,145200000.0
2007-08-30 08:00:00,1.67475,1.675,1.6745,1.6746,490700001.0
2007-08-30 08:01:00,1.6748,1.6749,1.6739,1.674,243600000.0
2007-08-30 08:02:00,1.674,1.6741,1.6732,1.6735,371400004.0
2007-08-30 08:03:00,1.6735,1.6736,1.6714,1.6717,712600002.0
2007-08-30 08:04:00,1.6717,1.6725,1.6714,1.6723,733800000.0
2007-08-30 08:05:00,1.6723,1.6725,1.6718,1.67185,647300001.0
2007-08-30 08:06:00,1.6721,1.6724,1.6718,1.6721,409300002.0
2007-08-30 08:07:00,1.6721,1.6726,1.672,1.672,391700000.0
2007-08-30 08:08:00,1.6721,1.67275,1.6717,1.67255,407699999.0
2007-08-30 08:09:00,1.67265,1.67285,1.6721,1.6722,467900000.0
2007-08-30 08:10:00,1.6722,1.6735,1.6721,1.6733,515300000.0
2007-08-30 08:11:00,1.6733,1.6733,1.6725,1.6727,163400000.0
2007-08-30 08:12:00,1.6727,1.67305,1.6727,1.6729,189200000.0
2007-08-30 08:13:00,1.6729,1.6729,1.6721,1.6726,185100000.0
2007-08-30 08:14:00,1.6726,1.6726,1.6715,1.6718,221800001.0
2007-08-30 08:15:00,1.6718,1.6719,1.6714,1.6716,96300000.0
2007-08-30 08:16:00,1.6717,1.6717,1.6713,1.67135,59700000.0
2007-08-30 08:17:00,1.6715,1.6715,1.671,1.6712,98300000.0
2007-08-30 08:18:00,1.6711,1.67135,1.6707,1.6707,300700000.0
2007-08-30 08:19:00,1.6708,1.6712,1.6702,1.6709,217000000.0
2007-08-30 08:20:00,1.67105,1.6711,1.6707,1.6709,14300000.0
2007-08-30 08:21:00,1.6711,1.67125,1.6706,1.6707,141000000.0
2007-08-30 08:22:00,1.6707,1.6708,1.6703,1.6708,428000000.0
2007-08-30 08:23:00,1.6708,1.6711,1.6706,1.671,296100000.0
2007-08-30 08:24:00,1.671,1.6718,1.671,1.6716,458999999.0
2007-08-30 08:25:00,1.6716,1.6716,1.6713,1.6715,153600000.0
2007-08-30 08:26:00,1.6716,1.6722,1.6715,1.6719,396600000.0
2007-08-30 08:27:00,1.6718,1.6722,1.6718,1.6718,225600000.0
2007-08-30 08:28:00,1.6717,1.6721,1.6716,1.6719,201400000.0
2007-08-30 08:29:00,1.6719,1.6727,1.6718,1.6724,780599999.0
2007-08-30 08:30:00,1.6723,1.6733,1.6723,1.6729,575100000.0
2007-08-30 08:31:00,1.6729,1.6741,1.6727,1.6737,433000000.0
2007-08-30 08:32:00,1.6738,1.6738,1.6733,1.6733,367400000.0
2007-08-30 08:33:00,1.6732,1.6735,1.6729,1.6732,381700000.0
2007-08-30 08:34:00,1.6732,1.6733,1.6721,1.6727,775500000.0
2007-08-30 08:35:00,1.6727,1.6728,1.672,1.6725,467600000.0
2007-08-30 08:36:00,1.6722,1.6727,1.6721,1.6721,385800000.0
2007-08-30 08:37:00,1.6723,1.6725,1.6718,1.6725,327899999.0
2007-08-30 08:38:00,1.6725,1.6727,1.6722,1.6725,270200000.0
2007-08-30 08:39:00,1.6725,1.6725,1.6721,1.6724,474999999.0
2007-08-30 08:40:00,1.6724,1.6725,1.6719,1.6719,255800000.0
2007-08-30 08:41:00,1.6719,1.6719,1.671,1.671,336800000.0
2007-08-30 08:42:00,1.6709,1.6709,1.6696,1.6702,457799999.0
2007-08-30 08:43:00,1.6702,1.6713,1.6702,1.6709,700400000.0
2007-08-30 08:44:00,1.6708,1.6717,1.6708,1.6716,433400000.0
2007-08-30 08:45:00,1.6716,1.6731,1.6712,1.6713,882899998.0
2007-08-30 08:46:00,1.6715,1.6717,1.6711,1.6715,206500000.0
2007-08-30 08:47:00,1.6716,1.6726,1.6713,1.6723,263000000.0
2007-08-30 08:48:00,1.6722,1.673,1.6722,1.6725,392500000.0
2007-08-30 08:49:00,1.6726,1.6736,1.6726,1.6734,441800002.0
2007-08-30 08:50:00,1.6734,1.6735,1.6724,1.6726,329540000.0
2007-08-30 08:51:00,1.6726,1.6732,1.6722,1.6723,835699997.0
2007-08-30 08:52:00,1.6723,1.6731,1.6723,1.6729,219600000.0
2007-08-30 08:53:00,1.6729,1.6729,1.6721,1.6721,392300000.0
2007-08-30 08:54:00,1.6719,1.6723,1.6716,1.6721,463839999.0
2007-08-30 08:55:00,1.6721,1.6725,1.6719,1.67205,378080000.0
2007-08-30 08:56:00,1.67205,1.6722,1.672,1.6722,297800001.0
2007-08-30 08:57:00,1.6722,1.673,1.6719,1.6727,855799995.0
2007-08-30 08:58:00,1.6725,1.6731,1.6723,1.6724,588600001.0
2007-08-30 08:59:00,1.6726,1.6731,1.6726,1.673,356299999.0
2007-08-30 09:00:00,1.6731,1.6746,1.6727,1.6745,1090970002.0
2007-08-30 09:01:00,1.6744,1.6746,1.6735,1.67375,659800000.0
2007-08-30 09:02:00,1.67375,1.6746,1.673,1.6733,627660000.0
2007-08-30 09:03:00,1.6733,1.6738,1.672,1.6724,1095650000.0
2007-08-30 09:04:00,1.6724,1.6726,1.6715,1.6719,1233900002.0
2007-08-30 09:05:00,1.67185,1.6723,1.6712,1.67225,462600002.0
2007-08-30 09:06:00,1.67225,1.67225,1.6716,1.6717,620170001.0
2007-08-30 09:07:00,1.6717,1.6719,1.6711,1.6715,1087200012.0
2007-08-30 09:08:00,1.6715,1.6716,1.6703,1.6704,863000003.0
2007-08-30 09:09:00,1.6704,1.6712,1.6701,1.6706,908100005.0
2007-08-30 09:10:00,1.6706,1.6709,1.6705,1.6709,399700000.0
2007-08-30 09:11:00,1.6709,1.6709,1.6707,1.67085,619800000.0
2007-08-30 09:12:00,1.6708,1.6708,1.6695,1.67005,466600000.0
2007-08-30 09:13:00,1.6701,1.67075,1.6698,1.67075,700400003.0
2007-08-30 09:14:00,1.67075,1.6714,1.6706,1.6709,817600005.0
2007-08-30 09:15:00,1.6708,1.6711,1.6704,1.6711,879700000.0
2007-08-30 09:16:00,1.6712,1.6715,1.6703,1.6706,425000000.0
2007-08-30 09:17:00,1.6707,1.6712,1.6706,1.671,379500000.0
2007-08-30 09:18:00,1.6709,1.671,1.6698,1.6701,350900001.0
2007-08-30 09:19:00,1.6703,1.6703,1.6689,1.669,811800000.0
2007-08-30 09:20:00,1.669,1.6701,1.669,1.6701,557600001.0
2007-08-30 09:21:00,1.67,1.6703,1.6696,1.6697,463900003.0
2007-08-30 09:22:00,1.6698,1.67025,1.6698,1.67025,388399999.0
2007-08-30 09:23:00,1.67025,1.6707,1.67,1.6706,163500002.0
2007-08-30 09:24:00,1.6707,1.6711,1.6705,1.6705,462599999.0
2007-08-30 09:25:00,1.6704,1.6704,1.6688,1.6688,280100001.0
2007-08-30 09:26:00,1.6688,1.6689,1.6683,1.6687,436200000.0
2007-08-30 09:27:00,1.6685,1.669,1.6685,1.6687,282200000.0
2007-08-30 09:28:00,1.6689,1.6692,1.6685,1.6686,307000000.0
2007-08-30 09:29:00,1.6685,1.6685,1.6678,1.6683,669900003.0
2007-08-30 09:30:00,1.6682,1.6684,1.6678,1.6682,630400000.0
2007-08-30 09:31:00,1.668,1.6682,1.6678,1.6681,367000000.0
2007-08-30 09:32:00,1.6682,1.6684,1.6677,1.6681,323300004.0
2007-08-30 09:33:00,1.6681,1.6681,1.667,1.6674,390180000.0
2007-08-30 09:34:00,1.66775,1.66835,1.6673,1.6683,594000002.0
2007-08-30 09:35:00,1.6683,1.66865,1.668,1.6682,792200003.0
2007-08-30 09:36:00,1.6682,1.6683,1.6678,1.6681,484900002.0
2007-08-30 09:37:00,1.6682,1.6685,1.6681,1.6684,650200001.0
2007-08-30 09:38:00,1.6685,1.669,1.6683,1.6685,311700003.0
2007-08-30 09:39:00,1.6686,1.6687,1.6669,1.6672,588900001.0
2007-08-30 09:40:00,1.6672,1.6676,1.6672,1.6674,291900001.0
2007-08-30 09:41:00,1.6672,1.6679,1.6672,1.6677,402500002.0
2007-08-30 09:42:00,1.6677,1.6684,1.6675,1.6679,467200002.0
2007-08-30 09:43:00,1.6679,1.6692,1.6672,1.669,530199999.0
2007-08-30 09:44:00,1.669,1.6693,1.6681,1.6685,870800008.0
2007-08-30 09:45:00,1.6685,1.6685,1.668,1.6682,274400000.0
2007-08-30 09:46:00,1.6683,1.66845,1.668,1.6684,244800000.0
2007-08-30 09:47:00,1.6684,1.66905,1.668,1.6689,442000000.0
2007-08-30 09:48:00,1.669,1.6696,1.6686,1.6691,493400000.0
2007-08-30 09:49:00,1.6691,1.6695,1.6688,1.6691,260200000.0
2007-08-30 09:50:00,1.6691,1.6696,1.66875,1.6693,292600000.0
2007-08-30 09:51:00,1.6694,1.6695,1.6691,1.6691,247900001.0
2007-08-30 09:52:00,1.6692,1.6694,1.6688,1.6689,179000000.0
2007-08-30 09:53:00,1.6688,1.6691,1.6687,1.6691,294500000.0
2007-08-30 09:54:00,1.669,1.6697,1.6689,1.6694,215100000.0
2007-08-30 09:55:00,1.6693,1.6694,1.6691,1.6693,307500002.0
2007-08-30 09:56:00,1.6693,1.6696,1.6692,1.6694,292000000.0
2007-08-30 09:57:00,1.6693,1.6694,1.6688,1.6688,766600011.0
2007-08-30 09:58:00,1.6689,1.6693,1.6688,1.6691,289400006.0
2007-08-30 09:59:00,1.6691,1.6696,1.6691,1.6694,253400000.0
2007-08-30 10:00:00,1.6695,1.6695,1.6689,1.6691,581700001.0
2007-08-30 10:01:00,1.669,1.6692,1.6689,1.669,539400000.0
2007-08-30 10:02:00,1.669,1.6696,1.6684,1.6691,854800000.0
2007-08-30 10:03:00,1.6691,1.6694,1.6684,1.6687,428400001.0
2007-08-30 10:04:00,1.6687,1.67,1.6687,1.6693,483800000.0
2007-08-30 10:05:00,1.6694,1.6697,1.6691,1.6694,288800000.0
2007-08-30 10:06:00,1.6693,1.6696,1.6691,1.6694,469800000.0
2007-08-30 10:07:00,1.6694,1.6694,1.6692,1.6694,140000000.0
2007-08-30 10:08:00,1.6694,1.6696,1.6689,1.6689,327000002.0
2007-08-30 10:09:00,1.6689,1.67,1.6688,1.6698,942100003.0
2007-08-30 10:10:00,1.6698,1.6701,1.6694,1.67,714900013.0
2007-08-30 10:11:00,1.6698,1.6701,1.6693,1.67,699900002.0
2007-08-30 10:12:00,1.67,1.6701,1.6696,1.6699,296900000.0
2007-08-30 10:13:00,1.6699,1.6701,1.6698,1.6698,234000000.0
2007-08-30 10:14:00,1.6698,1.67,1.6697,1.6697,467400003.0
2007-08-30 10:15:00,1.6698,1.6702,1.6697,1.6699,239900001.0
2007-08-30 10:16:00,1.6697,1.6697,1.6695,1.6696,260200000.0
2007-08-30 10:17:00,1.6696,1.6697,1.6694,1.6696,302900001.0
2007-08-30 10:18:00,1.6697,1.6697,1.6691,1.6692,366600000.0
2007-08-30 10:19:00,1.6692,1.6694,1.6689,1.6689,402500006.0
2007-08-30 10:20:00,1.6689,1.6693,1.6689,1.6691,99100001.0
2007-08-30 10:21:00,1.669,1.66935,1.669,1.6692,87800000.0
2007-08-30 10:22:00,1.6692,1.66925,1.669,1.66925,46200000.0
2007-08-30 10:23:00,1.66925,1.66935,1.669,1.66925,102500000.0
2007-08-30 10:24:00,1.6692,1.66935,1.6687,1.66925,170500000.0
2007-08-30 10:25:00,1.66925,1.66935,1.6689,1.6689,42800000.0
2007-08-30 10:26:00,1.6691,1.6694,1.6689,1.66925,93900001.0
2007-08-30 10:27:00,1.669,1.66935,1.6687,1.669,244800000.0
2007-08-30 10:28:00,1.6689,1.6692,1.6688,1.669,64900000.0
2007-08-30 10:29:00,1.669,1.66925,1.6687,1.6691,74200000.0
2007-08-30 10:30:00,1.669,1.6693,1.6688,1.6692,103200000.0
2007-08-30 10:31:00,1.6689,1.6692,1.6689,1.6689,127300000.0
2007-08-30 10:32:00,1.6691,1.66935,1.6688,1.6693,289800002.0
2007-08-30 10:33:00,1.6692,1.6692,1.6687,1.6688,239200000.0
2007-08-30 10:34:00,1.6689,1.669,1.6686,1.6686,271300000.0
2007-08-30 10:35:00,1.6686,1.6694,1.6686,1.6694,253600002.0
2007-08-30 10:36:00,1.6694,1.6694,1.6693,1.6693,40000000.0
2007-08-30 10:37:00,1.6692,1.6693,1.669,1.6693,292700002.0
2007-08-30 10:38:00,1.6693,1.6693,1.6684,1.6684,628099999.0
2007-08-30 10:39:00,1.6686,1.669,1.6684,1.6687,674900006.0
2007-08-30 10:40:00,1.6687,1.6688,1.6684,1.6686,392200000.0
2007-08-30 10:41:00,1.6685,1.6693,1.6685,1.66895,533099997.0
2007-08-30 10:42:00,1.6692,1.6693,1.6684,1.6689,219100000.0
2007-08-30 10:43:00,1.6689,1.6689,1.6686,1.6689,53400000.0
2007-08-30 10:44:00,1.6687,1.6689,1.6682,1.6684,346200003.0
2007-08-30 10:45:00,1.66845,1.66915,1.6683,1.66875,171000001.0
2007-08-30 10:46:00,1.66875,1.6692,1.6686,1.66885,42900000.0
2007-08-30 10:47:00,1.66885,1.6695,1.6688,1.6693,320400002.0
2007-08-30 10:48:00,1.66925,1.6695,1.6688,1.669,186400000.0
2007-08-30 10:49:00,1.669,1.66955,1.6688,1.66955,154400000.0
2007-08-30 10:50:00,1.6695,1.6699,1.6693,1.66975,191899999.0
2007-08-30 10:51:00,1.66975,1.66975,1.6693,1.6693,293000002.0
2007-08-30 10:52:00,1.6693,1.66965,1.6691,1.6692,313100002.0
2007-08-30 10:53:00,1.6692,1.6694,1.6683,1.6683,221800001.0
2007-08-30 10:54:00,1.6683,1.6689,1.6683,1.6689,262300000.0
2007-08-30 10:55:00,1.66895,1.669,1.6687,1.6687,269800000.0
2007-08-30 10:56:00,1.6687,1.6688,1.6686,1.6688,498700001.0
2007-08-30 10:57:00,1.6688,1.6691,1.6687,1.6689,267400000.0
2007-08-30 10:58:00,1.6689,1.669,1.6687,1.6688,373200000.0
2007-08-30 10:59:00,1.6688,1.669,1.6688,1.6689,483400000.0
2007-08-30 11:00:00,1.6689,1.66915,1.6684,1.66905,419200000.0
2007-08-30 11:01:00,1.669,1.66955,1.6688,1.6692,159000001.0
2007-08-30 11:02:00,1.6691,1.6696,1.66885,1.6694,276900002.0
2007-08-30 11:03:00,1.6694,1.66955,1.6691,1.66945,425400003.0
2007-08-30 11:04:00,1.66945,1.6696,1.66885,1.6692,452700004.0
2007-08-30 11:05:00,1.6692,1.6702,1.669,1.67,1110700005.0
2007-08-30 11:06:00,1.6699,1.67,1.6694,1.6695,876600007.0
2007-08-30 11:07:00,1.6696,1.6696,1.6693,1.6696,205200000.0
2007-08-30 11:08:00,1.6696,1.67,1.6695,1.6696,403000000.0
2007-08-30 11:09:00,1.6698,1.6699,1.66915,1.66935,878500008.0
2007-08-30 11:10:00,1.6693,1.6699,1.6692,1.66955,1331900003.0
2007-08-30 11:11:00,1.6695,1.6696,1.6691,1.6694,1116400003.0
2007-08-30 11:12:00,1.66935,1.6695,1.6692,1.6695,346700004.0
2007-08-30 11:13:00,1.6694,1.6694,1.6689,1.6691,451900005.0
2007-08-30 11:14:00,1.6691,1.6691,1.66895,1.669,295700004.0
2007-08-30 11:15:00,1.6692,1.6692,1.6689,1.66915,422200003.0
2007-08-30 11:16:00,1.6691,1.6694,1.6689,1.669,260500001.0
2007-08-30 11:17:00,1.6691,1.66935,1.669,1.6691,131500002.0
2007-08-30 11:18:00,1.6693,1.6695,1.6688,1.6691,524300008.0
2007-08-30 11:19:00,1.6691,1.66995,1.669,1.66935,520300004.0
2007-08-30 11:20:00,1.6693,1.6696,1.6693,1.6696,232300000.0
2007-08-30 11:21:00,1.6695,1.6702,1.6693,1.6698,704300002.0
2007-08-30 11:22:00,1.6698,1.67,1.6696,1.6698,292800000.0
2007-08-30 11:23:00,1.66985,1.6702,1.6697,1.67005,225100002.0
2007-08-30 11:24:00,1.67005,1.6702,1.6697,1.6698,377500000.0
2007-08-30 11:25:00,1.6699,1.67,1.6694,1.6697,837800000.0
2007-08-30 11:26:00,1.6697,1.6699,1.6693,1.6693,792500009.0
2007-08-30 11:27:00,1.6693,1.6698,1.6693,1.6698,600300001.0
2007-08-30 11:28:00,1.6698,1.6701,1.6698,1.6698,194400000.0
2007-08-30 11:29:00,1.6698,1.6701,1.6698,1.67,533200000.0
2007-08-30 11:30:00,1.6701,1.6701,1.6699,1.6699,210600000.0
2007-08-30 11:31:00,1.67,1.6702,1.6699,1.67005,353600005.0
2007-08-30 11:32:00,1.67005,1.6702,1.6698,1.6699,446400003.0
2007-08-30 11:33:00,1.6699,1.6704,1.6699,1.6704,408400001.0
2007-08-30 11:34:00,1.67015,1.6705,1.6699,1.6704,270600000.0
2007-08-30 11:35:00,1.67035,1.67125,1.67035,1.67125,436400000.0
2007-08-30 11:36:00,1.6712,1.67125,1.6709,1.67115,157300002.0
2007-08-30 11:37:00,1.67115,1.6715,1.6711,1.67115,209400000.0
2007-08-30 11:38:00,1.67115,1.6713,1.671,1.671,160300000.0
2007-08-30 11:39:00,1.671,1.671,1.6707,1.6708,273600000.0
2007-08-30 11:40:00,1.6708,1.671,1.67065,1.671,225800002.0
2007-08-30 11:41:00,1.6708,1.6709,1.6694,1.6695,472979996.0
2007-08-30 11:42:00,1.6694,1.66945,1.6692,1.6692,584009997.0
2007-08-30 11:43:00,1.66925,1.67,1.66925,1.6697,928799996.0
2007-08-30 11:44:00,1.6698,1.6703,1.6695,1.6699,971999999.0
2007-08-30 11:45:00,1.6699,1.6704,1.6696,1.6698,443500003.0
2007-08-30 11:46:00,1.6698,1.6702,1.6695,1.67,552300006.0
2007-08-30 11:47:00,1.67,1.6702,1.6692,1.66925,528300005.0
2007-08-30 11:48:00,1.6693,1.6697,1.669,1.6695,906200001.0
2007-08-30 11:49:00,1.6695,1.6702,1.6692,1.67,734599998.0
2007-08-30 11:50:00,1.6701,1.6704,1.6696,1.67,920000001.0
2007-08-30 11:51:00,1.6699,1.6702,1.6697,1.6697,780500009.0
2007-08-30 11:52:00,1.6699,1.6702,1.6698,1.6701,1172600016.0
2007-08-30 11:53:00,1.6701,1.6707,1.6697,1.6707,1849400028.0
2007-08-30 11:54:00,1.6707,1.6708,1.67,1.6702,1061100013.0
2007-08-30 11:55:00,1.6702,1.6708,1.67,1.67035,987500002.0
2007-08-30 11:56:00,1.67035,1.67105,1.6698,1.67095,1126800001.0
2007-08-30 11:57:00,1.67095,1.6716,1.6702,1.6706,1623800001.0
2007-08-30 11:58:00,1.6706,1.6707,1.6697,1.6705,1159000006.0
2007-08-30 11:59:00,1.6705,1.6719,1.6703,1.6718,1258900005.0
2007-08-30 12:00:00,1.6719,1.6732,1.6711,1.6712,1375400003.0
2007-08-30 12:01:00,1.6712,1.6712,1.6701,1.6702,1362500003.0
2007-08-30 12:02:00,1.6703,1.6709,1.6702,1.6708,855000002.0
2007-08-30 12:03:00,1.671,1.6717,1.6706,1.6716,607700003.0
2007-08-30 12:04:00,1.6716,1.6719,1.6709,1.671,1274700015.0
2007-08-30 12:05:00,1.671,1.6715,1.6709,1.6713,1008000008.0
2007-08-30 12:06:00,1.6715,1.6715,1.6713,1.6714,212599998.0
2007-08-30 12:07:00,1.6714,1.6717,1.6713,1.6714,491499999.0
2007-08-30 12:08:00,1.6714,1.6717,1.6708,1.6709,774300001.0
2007-08-30 12:09:00,1.6709,1.6713,1.6706,1.6708,372399999.0
2007-08-30 12:10:00,1.6708,1.6708,1.6706,1.6707,418100005.0
2007-08-30 12:11:00,1.6707,1.6707,1.6703,1.6703,161700003.0
2007-08-30 12:12:00,1.6704,1.6714,1.67,1.6709,1012300006.0
2007-08-30 12:13:00,1.6709,1.6709,1.6702,1.67035,589400005.0
2007-08-30 12:14:00,1.67035,1.6704,1.67,1.6702,750380000.0
2007-08-30 12:15:00,1.6702,1.6703,1.6695,1.6701,1125080004.0
2007-08-30 12:16:00,1.6701,1.67045,1.67,1.67035,221000000.0
2007-08-30 12:17:00,1.67035,1.6705,1.6703,1.6703,121400000.0
2007-08-30 12:18:00,1.6704,1.6704,1.6697,1.67,136500000.0
2007-08-30 12:19:00,1.67,1.6701,1.6696,1.6696,490600001.0
2007-08-30 12:20:00,1.6697,1.6697,1.6685,1.6695,770800007.0
2007-08-30 12:21:00,1.6695,1.6696,1.6691,1.6691,507000004.0
2007-08-30 12:22:00,1.6691,1.6694,1.66895,1.6693,395600000.0
2007-08-30 12:23:00,1.6693,1.6699,1.6689,1.669,793200004.0
2007-08-30 12:24:00,1.6694,1.6695,1.669,1.6692,546400003.0
2007-08-30 12:25:00,1.6692,1.6694,1.6691,1.6694,640400001.0
2007-08-30 12:26:00,1.6693,1.6695,1.66895,1.669,441880004.0
2007-08-30 12:27:00,1.669,1.669,1.6686,1.66875,257190003.0
2007-08-30 12:28:00,1.6689,1.6691,1.66855,1.66855,175100000.0
2007-08-30 12:29:00,1.6688,1.6691,1.66855,1.6689,347300002.0
2007-08-30 12:30:00,1.6689,1.66975,1.6689,1.6695,424500007.0
2007-08-30 12:31:00,1.6695,1.6698,1.6692,1.6696,221400002.0
2007-08-30 12:32:00,1.6696,1.6696,1.6692,1.6693,224800002.0
2007-08-30 12:33:00,1.6693,1.66945,1.669,1.6694,204600000.0
2007-08-30 12:34:00,1.6694,1.66965,1.6692,1.6695,99500001.0
2007-08-30 12:35:00,1.6695,1.66975,1.6694,1.66975,105800000.0
2007-08-30 12:36:00,1.6698,1.66985,1.6694,1.6697,127800002.0
2007-08-30 12:37:00,1.6697,1.67015,1.6695,1.66965,200100001.0
2007-08-30 12:38:00,1.67,1.6701,1.6696,1.66965,414300002.0
2007-08-30 12:39:00,1.66965,1.6698,1.6695,1.6698,245900000.0
2007-08-30 12:40:00,1.6698,1.66985,1.6694,1.6694,617100016.0
2007-08-30 12:41:00,1.6695,1.6697,1.66935,1.6694,399700000.0
2007-08-30 12:42:00,1.6694,1.6699,1.6693,1.66945,677600001.0
2007-08-30 12:43:00,1.6695,1.67,1.6695,1.6698,547500006.0
2007-08-30 12:44:00,1.66985,1.6699,1.6695,1.6696,264900000.0
2007-08-30 12:45:00,1.6695,1.6695,1.6693,1.6694,211100003.0
2007-08-30 12:46:00,1.6694,1.6695,1.6692,1.66945,383700006.0
2007-08-30 12:47:00,1.6695,1.6698,1.6693,1.6698,484800001.0
2007-08-30 12:48:00,1.6697,1.6698,1.6696,1.6696,217800004.0
2007-08-30 12:49:00,1.6696,1.6697,1.6696,1.6697,225000004.0
2007-08-30 12:50:00,1.6697,1.6697,1.6696,1.6696,99200000.0
2007-08-30 12:51:00,1.6696,1.6697,1.6694,1.6694,128000000.0
2007-08-30 12:52:00,1.6694,1.6694,1.6691,1.6692,179800002.0
2007-08-30 12:53:00,1.6692,1.66955,1.6689,1.6693,395400003.0
2007-08-30 12:54:00,1.6694,1.6694,1.669,1.6691,254900003.0
2007-08-30 12:55:00,1.6691,1.6692,1.6689,1.669,312900004.0
2007-08-30 12:56:00,1.669,1.6699,1.6689,1.6697,869200010.0
2007-08-30 12:57:00,1.6697,1.6697,1.6692,1.6694,498300004.0
2007-08-30 12:58:00,1.6694,1.6707,1.6694,1.6705,748000002.0
2007-08-30 12:59:00,1.6704,1.6705,1.6695,1.6705,602700003.0
2007-08-30 13:00:00,1.6705,1.6706,1.6702,1.6706,700500006.0
2007-08-30 13:01:00,1.6706,1.6711,1.6703,1.6704,616700005.0
2007-08-30 13:02:00,1.6704,1.6709,1.6704,1.6708,472700001.0
2007-08-30 13:03:00,1.67065,1.6707,1.6697,1.67015,389599999.0
2007-08-30 13:04:00,1.6702,1.6704,1.6701,1.6701,367300002.0
2007-08-30 13:05:00,1.6701,1.6703,1.66955,1.6697,741700009.0
2007-08-30 13:06:00,1.6697,1.6702,1.6696,1.6699,606000009.0
2007-08-30 13:07:00,1.6699,1.6702,1.6697,1.6698,422100005.0
2007-08-30 13:08:00,1.6697,1.6701,1.6697,1.67,146000000.0
2007-08-30 13:09:00,1.6701,1.6701,1.6699,1.67,181800001.0
2007-08-30 13:10:00,1.67,1.6701,1.67,1.67005,266200000.0
2007-08-30 13:11:00,1.67,1.67,1.6697,1.67,511600009.0
2007-08-30 13:12:00,1.6699,1.6703,1.6699,1.6702,539200002.0
2007-08-30 13:13:00,1.6702,1.6703,1.67,1.6701,254600000.0
2007-08-30 13:14:00,1.6701,1.6701,1.6699,1.6699,259500002.0
2007-08-30 13:15:00,1.6699,1.6699,1.6697,1.6698,139200000.0
2007-08-30 13:16:00,1.6698,1.6698,1.6696,1.6698,98899999.0
2007-08-30 13:17:00,1.6697,1.6698,1.6695,1.6698,277300001.0
2007-08-30 13:18:00,1.6698,1.6701,1.6696,1.67,672700002.0
2007-08-30 13:19:00,1.6699,1.67015,1.6695,1.6698,229600000.0
2007-08-30 13:20:00,1.6696,1.6699,1.6696,1.66985,139000001.0
2007-08-30 13:21:00,1.66985,1.6712,1.6694,1.67085,749900005.0
2007-08-30 13:22:00,1.67085,1.67085,1.6704,1.6705,355400003.0
2007-08-30 13:23:00,1.6705,1.671,1.6703,1.6708,656300001.0
2007-08-30 13:24:00,1.6707,1.6708,1.67,1.67015,667000000.0
2007-08-30 13:25:00,1.67015,1.6706,1.67015,1.6704,484700004.0
2007-08-30 13:26:00,1.6704,1.6708,1.6697,1.6704,557600001.0
2007-08-30 13:27:00,1.6704,1.67085,1.6701,1.6703,635400005.0
2007-08-30 13:28:00,1.67035,1.6705,1.6699,1.6702,268900001.0
2007-08-30 13:29:00,1.6702,1.6705,1.67,1.67005,427500001.0
2007-08-30 13:30:00,1.6704,1.6704,1.67,1.6703,331500000.0
2007-08-30 13:31:00,1.6702,1.6707,1.67,1.67055,437500010.0
2007-08-30 13:32:00,1.67055,1.67055,1.6694,1.6703,595000003.0
2007-08-30 13:33:00,1.6703,1.6707,1.67025,1.6704,363900002.0
2007-08-30 13:34:00,1.6704,1.6704,1.6701,1.6703,315500001.0
2007-08-30 13:35:00,1.6703,1.6703,1.6701,1.6702,44400000.0
2007-08-30 13:36:00,1.6703,1.6709,1.6702,1.6708,687300002.0
2007-08-30 13:37:00,1.6708,1.6708,1.6703,1.6706,587700005.0
2007-08-30 13:38:00,1.6706,1.6707,1.6702,1.6707,349700002.0
2007-08-30 13:39:00,1.67055,1.6709,1.6704,1.6704,409500000.0
2007-08-30 13:40:00,1.6704,1.6705,1.6704,1.6705,166700000.0
2007-08-30 13:41:00,1.6706,1.6706,1.6702,1.6702,264000001.0
2007-08-30 13:42:00,1.6702,1.6704,1.6701,1.6702,712500003.0
2007-08-30 13:43:00,1.6702,1.6706,1.6702,1.6704,332800001.0
2007-08-30 13:44:00,1.6705,1.6706,1.67,1.67005,457400002.0
2007-08-30 13:45:00,1.67,1.6702,1.6699,1.6701,378000002.0
2007-08-30 13:46:00,1.6701,1.6701,1.6694,1.6699,795000004.0
2007-08-30 13:47:00,1.6698,1.6699,1.66955,1.6697,501000006.0
2007-08-30 13:48:00,1.6697,1.6697,1.66915,1.66935,522500002.0
2007-08-30 13:49:00,1.6695,1.6697,1.669,1.6692,403900003.0
2007-08-30 13:50:00,1.6692,1.6692,1.6688,1.669,259200003.0
2007-08-30 13:51:00,1.6691,1.6698,1.669,1.6698,299400003.0
2007-08-30 13:52:00,1.6698,1.6698,1.66925,1.6697,217000002.0
2007-08-30 13:53:00,1.6697,1.6698,1.6692,1.6693,507299997.0
2007-08-30 13:54:00,1.6693,1.6697,1.669,1.6693,623600002.0
2007-08-30 13:55:00,1.6692,1.6693,1.6692,1.6693,277400000.0
2007-08-30 13:56:00,1.6692,1.6697,1.6692,1.6693,569300007.0
2007-08-30 13:57:00,1.6693,1.6697,1.6693,1.6694,562900004.0
2007-08-30 13:58:00,1.6694,1.6696,1.669,1.66905,1126900010.0
2007-08-30 13:59:00,1.669,1.6691,1.6674,1.668,1095500003.0
2007-08-30 14:00:00,1.668,1.6683,1.6676,1.6681,960500008.0
2007-08-30 14:01:00,1.668,1.668,1.6674,1.6678,868700021.0
2007-08-30 14:02:00,1.6678,1.6683,1.6676,1.6681,718800001.0
2007-08-30 14:03:00,1.6681,1.6681,1.6677,1.6678,455100006.0
2007-08-30 14:04:00,1.6677,1.6678,1.6674,1.6676,572100005.0
2007-08-30 14:05:00,1.6676,1.6678,1.6676,1.6678,104600001.0
2007-08-30 14:06:00,1.6678,1.6678,1.6676,1.6677,211800000.0
2007-08-30 14:07:00,1.6677,1.6677,1.6673,1.6676,427800003.0
2007-08-30 14:08:00,1.6676,1.6676,1.6674,1.6676,306199999.0
2007-08-30 14:09:00,1.6674,1.66785,1.6673,1.6677,493900004.0
2007-08-30 14:10:00,1.6676,1.66785,1.66735,1.66785,281000000.0
2007-08-30 14:11:00,1.66785,1.668,1.66735,1.6678,162900000.0
2007-08-30 14:12:00,1.6678,1.6681,1.6677,1.6681,361400001.0
2007-08-30 14:13:00,1.6681,1.6681,1.6676,1.6677,227500002.0
2007-08-30 14:14:00,1.6677,1.66775,1.6672,1.6674,321000000.0
2007-08-30 14:15:00,1.6674,1.6674,1.6659,1.6664,857800001.0
2007-08-30 14:16:00,1.6663,1.6667,1.6662,1.6664,823200002.0
2007-08-30 14:17:00,1.6664,1.6666,1.6661,1.66615,537499998.0
2007-08-30 14:18:00,1.6662,1.6667,1.6662,1.6665,607400005.0
2007-08-30 14:19:00,1.6665,1.6665,1.6658,1.6661,530000000.0
2007-08-30 14:20:00,1.6661,1.6664,1.6653,1.66575,848700011.0
2007-08-30 14:21:00,1.6657,1.666,1.66535,1.6656,351700000.0
2007-08-30 14:22:00,1.66565,1.6664,1.6653,1.6662,945700005.0
2007-08-30 14:23:00,1.66615,1.66625,1.6653,1.6657,1097800001.0
2007-08-30 14:24:00,1.6654,1.6662,1.6654,1.6658,757600006.0
2007-08-30 14:25:00,1.6658,1.666,1.6649,1.6658,1223800010.0
2007-08-30 14:26:00,1.6658,1.6659,1.6654,1.66565,463200006.0
2007-08-30 14:27:00,1.66565,1.6666,1.6649,1.6663,1473200013.0
2007-08-30 14:28:00,1.6662,1.6667,1.6654,1.6656,589600000.0
2007-08-30 14:29:00,1.6657,1.666,1.6647,1.6653,406500000.0
2007-08-30 14:30:00,1.6655,1.66655,1.6654,1.6662,704000000.0
2007-08-30 14:31:00,1.66615,1.66685,1.6659,1.666,1198700017.0
2007-08-30 14:32:00,1.6661,1.6669,1.6659,1.6661,514300001.0
2007-08-30 14:33:00,1.666,1.6662,1.6654,1.6654,1211600011.0
2007-08-30 14:34:00,1.6655,1.6656,1.665,1.66555,591600003.0
2007-08-30 14:35:00,1.66555,1.66565,1.6646,1.6648,214400000.0
2007-08-30 14:36:00,1.6648,1.6655,1.6645,1.6652,524000001.0
2007-08-30 14:37:00,1.665,1.66535,1.6647,1.6651,443000000.0
2007-08-30 14:38:00,1.6652,1.6652,1.6645,1.66495,693600000.0
2007-08-30 14:39:00,1.66495,1.6655,1.6644,1.6649,775200003.0
2007-08-30 14:40:00,1.665,1.6654,1.6649,1.665,523400008.0
2007-08-30 14:41:00,1.66485,1.6652,1.6644,1.665,1166000012.0
2007-08-30 14:42:00,1.665,1.6656,1.6649,1.6655,519299999.0
2007-08-30 14:43:00,1.6656,1.6656,1.665,1.665,346300001.0
2007-08-30 14:44:00,1.6651,1.6654,1.66495,1.6654,654700007.0
2007-08-30 14:45:00,1.6652,1.6656,1.6652,1.66555,303600001.0
2007-08-30 14:46:00,1.6655,1.6657,1.6651,1.6651,550100003.0
2007-08-30 14:47:00,1.6652,1.66525,1.6639,1.6642,901900000.0
2007-08-30 14:48:00,1.6643,1.6648,1.6641,1.6643,917200006.0
2007-08-30 14:49:00,1.6643,1.6649,1.6632,1.6639,1314900004.0
2007-08-30 14:50:00,1.6638,1.664,1.6632,1.6636,712949997.0
2007-08-30 14:51:00,1.6635,1.6644,1.6631,1.6632,1207950008.0
2007-08-30 14:52:00,1.6632,1.6639,1.6631,1.6638,818400004.0
2007-08-30 14:53:00,1.6637,1.6639,1.6633,1.6635,728400002.0
2007-08-30 14:54:00,1.6635,1.6639,1.6632,1.6639,790800008.0
2007-08-30 14:55:00,1.66365,1.6645,1.6636,1.6645,797500006.0
2007-08-30 14:56:00,1.6645,1.6652,1.6644,1.66495,522500000.0
2007-08-30 14:57:00,1.665,1.6651,1.6644,1.6649,440900002.0
2007-08-30 14:58:00,1.6648,1.6649,1.6644,1.66485,545800007.0
2007-08-30 14:59:00,1.6648,1.6655,1.6646,1.6654,382400003.0
2007-08-30 15:00:00,1.6654,1.6657,1.6651,1.6657,260500000.0
2007-08-30 15:01:00,1.6658,1.6664,1.6658,1.666,491100003.0
2007-08-30 15:02:00,1.666,1.66665,1.6657,1.66655,565900000.0
2007-08-30 15:03:00,1.66655,1.6669,1.6661,1.6667,593700002.0
2007-08-30 15:04:00,1.6667,1.6674,1.6666,1.6674,335300002.0
2007-08-30 15:05:00,1.6673,1.6684,1.6672,1.6681,308400000.0
2007-08-30 15:06:00,1.6681,1.6686,1.6679,1.6682,465799999.0
2007-08-30 15:07:00,1.6681,1.6683,1.6678,1.6681,137300000.0
2007-08-30 15:08:00,1.6681,1.66875,1.6681,1.6686,232500004.0
2007-08-30 15:09:00,1.6686,1.6686,1.668,1.6684,187980000.0
2007-08-30 15:10:00,1.6684,1.6684,1.6676,1.6679,263500000.0
2007-08-30 15:11:00,1.6679,1.6685,1.6679,1.6682,513300003.0
2007-08-30 15:12:00,1.6682,1.6704,1.6682,1.6704,1002470002.0
2007-08-30 15:13:00,1.6704,1.6704,1.6697,1.6697,671500005.0
2007-08-30 15:14:00,1.6697,1.6697,1.669,1.6693,624800007.0
2007-08-30 15:15:00,1.6692,1.6701,1.669,1.67,880400001.0
2007-08-30 15:16:00,1.67,1.6707,1.6697,1.6707,957700004.0
2007-08-30 15:17:00,1.6706,1.6711,1.6697,1.67,1000700008.0
2007-08-30 15:18:00,1.67,1.6702,1.6699,1.67,325900002.0
2007-08-30 15:19:00,1.67,1.6703,1.6693,1.6693,618100008.0
2007-08-30 15:20:00,1.6693,1.6694,1.6684,1.6684,693700011.0
2007-08-30 15:21:00,1.6684,1.6685,1.667,1.6677,1082200019.0
2007-08-30 15:22:00,1.6678,1.6682,1.6677,1.6682,317100004.0
2007-08-30 15:23:00,1.6682,1.6684,1.668,1.6684,625700000.0
2007-08-30 15:24:00,1.6682,1.6685,1.6682,1.6683,139900002.0
2007-08-30 15:25:00,1.6685,1.6694,1.66835,1.66915,351400001.0
2007-08-30 15:26:00,1.66915,1.67005,1.66915,1.67005,112100000.0
2007-08-30 15:27:00,1.67005,1.6711,1.67005,1.6707,400100009.0
2007-08-30 15:28:00,1.6707,1.67075,1.67035,1.6706,206600002.0
2007-08-30 15:29:00,1.6705,1.6721,1.6705,1.6712,1084899999.0
2007-08-30 15:30:00,1.6712,1.6724,1.6712,1.6724,592000001.0
2007-08-30 15:31:00,1.6723,1.67335,1.672,1.67325,804399996.0
2007-08-30 15:32:00,1.67335,1.67335,1.672,1.6732,570400001.0
2007-08-30 15:33:00,1.6732,1.67375,1.672,1.6721,714300001.0
2007-08-30 15:34:00,1.6721,1.6724,1.6716,1.672,831100005.0
2007-08-30 15:35:00,1.672,1.6721,1.67125,1.6713,505700006.0
2007-08-30 15:36:00,1.6714,1.6716,1.6711,1.6716,497899999.0
2007-08-30 15:37:00,1.6715,1.6721,1.6712,1.6721,780800007.0
2007-08-30 15:38:00,1.672,1.6725,1.6715,1.6717,883500001.0
2007-08-30 15:39:00,1.6717,1.6719,1.671,1.6713,824400000.0
2007-08-30 15:40:00,1.6713,1.672,1.671,1.6714,1404700008.0
2007-08-30 15:41:00,1.6714,1.6717,1.6711,1.6711,830600000.0
2007-08-30 15:42:00,1.6713,1.6713,1.6704,1.6712,616500003.0
2007-08-30 15:43:00,1.6713,1.6715,1.6709,1.6711,642100004.0
2007-08-30 15:44:00,1.6711,1.6717,1.6711,1.6713,529100004.0
2007-08-30 15:45:00,1.6715,1.6717,1.671,1.6715,916500001.0
2007-08-30 15:46:00,1.6715,1.6715,1.671,1.6711,575800000.0
2007-08-30 15:47:00,1.6711,1.6712,1.6704,1.6708,432800002.0
2007-08-30 15:48:00,1.6708,1.671,1.6702,1.67045,1390900000.0
2007-08-30 15:49:00,1.67045,1.6705,1.6699,1.6705,1342000009.0
2007-08-30 15:50:00,1.6704,1.671,1.6703,1.6703,995000000.0
2007-08-30 15:51:00,1.6703,1.6709,1.6702,1.6708,1037800015.0
2007-08-30 15:52:00,1.6707,1.6708,1.6694,1.6697,749400007.0
2007-08-30 15:53:00,1.6696,1.6698,1.6686,1.6696,1589299999.0
2007-08-30 15:54:00,1.6695,1.6702,1.6694,1.6701,1719200025.0
2007-08-30 15:55:00,1.6701,1.6702,1.669,1.6692,2001800013.0
2007-08-30 15:56:00,1.6692,1.67,1.6691,1.67,983700007.0
2007-08-30 15:57:00,1.67,1.6705,1.6699,1.6701,896700003.0
2007-08-30 15:58:00,1.6701,1.6706,1.67,1.67035,1162200022.0
2007-08-30 15:59:00,1.6703,1.6721,1.6703,1.672,1148200002.0
2007-08-30 16:00:00,1.6718,1.6723,1.6715,1.6723,1355000011.0
2007-08-30 16:01:00,1.6723,1.6725,1.6719,1.6721,1065100018.0
2007-08-30 16:02:00,1.6721,1.6727,1.6716,1.6718,1143900009.0
2007-08-30 16:03:00,1.6718,1.6721,1.6716,1.6716,1404500008.0
2007-08-30 16:04:00,1.6716,1.6718,1.6715,1.6716,672900003.0
2007-08-30 16:05:00,1.67155,1.6719,1.6707,1.6707,670500008.0
2007-08-30 16:06:00,1.6707,1.6709,1.6702,1.6702,1310800004.0
2007-08-30 16:07:00,1.6702,1.6702,1.67,1.67,154600000.0
2007-08-30 16:08:00,1.6701,1.6701,1.6691,1.6692,702200006.0
2007-08-30 16:09:00,1.6691,1.66985,1.66905,1.66965,978099996.0
2007-08-30 16:10:00,1.6698,1.67015,1.6698,1.67,322300000.0
2007-08-30 16:11:00,1.67,1.67005,1.6696,1.67,520599995.0
2007-08-30 16:12:00,1.67,1.67005,1.6695,1.66985,338300000.0
2007-08-30 16:13:00,1.66985,1.67065,1.6697,1.67055,329200000.0
2007-08-30 16:14:00,1.6705,1.6709,1.6704,1.6705,251200003.0
2007-08-30 16:15:00,1.6706,1.6706,1.6701,1.6703,1157100022.0
2007-08-30 16:16:00,1.6703,1.6706,1.67,1.6702,995200012.0
2007-08-30 16:17:00,1.6702,1.6703,1.6696,1.6698,1004200007.0
2007-08-30 16:18:00,1.6698,1.6698,1.6691,1.6695,929200003.0
2007-08-30 16:19:00,1.6695,1.6695,1.6684,1.6692,1359300008.0
2007-08-30 16:20:00,1.6692,1.6692,1.6684,1.66865,951410013.0
2007-08-30 16:21:00,1.6687,1.6687,1.6678,1.6685,1128000004.0
2007-08-30 16:22:00,1.6685,1.6691,1.66835,1.6687,692900004.0
2007-08-30 16:23:00,1.6685,1.6691,1.6685,1.6691,259700002.0
2007-08-30 16:24:00,1.6691,1.6694,1.6689,1.6694,224900001.0
2007-08-30 16:25:00,1.6693,1.6694,1.6688,1.6688,407899997.0
2007-08-30 16:26:00,1.6688,1.6689,1.66825,1.6687,212400001.0
2007-08-30 16:27:00,1.6687,1.6688,1.6682,1.6686,626099999.0
2007-08-30 16:28:00,1.6686,1.6691,1.6686,1.6688,648999997.0
2007-08-30 16:29:00,1.6688,1.66905,1.6685,1.66865,179800000.0
2007-08-30 16:30:00,1.66865,1.66885,1.66865,1.66885,81000000.0
2007-08-30 16:31:00,1.66885,1.66885,1.6679,1.668,991500009.0
2007-08-30 16:32:00,1.668,1.668,1.666,1.6672,1190400001.0
2007-08-30 16:33:00,1.6672,1.6676,1.667,1.6674,1118300013.0
2007-08-30 16:34:00,1.6674,1.6676,1.6672,1.6672,539400004.0
2007-08-30 16:35:00,1.6672,1.6682,1.6672,1.6682,479600005.0
2007-08-30 16:36:00,1.6682,1.6685,1.6679,1.66795,384000002.0
2007-08-30 16:37:00,1.66795,1.66875,1.66795,1.66875,223400000.0
2007-08-30 16:38:00,1.66875,1.6688,1.6678,1.6686,844300003.0
2007-08-30 16:39:00,1.6686,1.6691,1.6685,1.66875,558800004.0
2007-08-30 16:40:00,1.6687,1.6691,1.6682,1.6684,403600004.0
2007-08-30 16:41:00,1.6684,1.66865,1.6683,1.6685,194200000.0
2007-08-30 16:42:00,1.6685,1.669,1.668,1.6689,992980002.0
2007-08-30 16:43:00,1.6689,1.6691,1.6688,1.6691,556300006.0
2007-08-30 16:44:00,1.66905,1.6697,1.6689,1.6689,564980002.0
2007-08-30 16:45:00,1.66885,1.6692,1.6687,1.669,614600002.0
2007-08-30 16:46:00,1.669,1.6691,1.6688,1.669,603599996.0
2007-08-30 16:47:00,1.6689,1.6693,1.6689,1.66915,191900003.0
2007-08-30 16:48:00,1.669,1.66915,1.6688,1.6689,36000000.0
2007-08-30 16:49:00,1.6689,1.6691,1.6685,1.66895,233800002.0
2007-08-30 16:50:00,1.66895,1.6692,1.66795,1.66795,193500001.0
2007-08-30 16:51:00,1.668,1.6686,1.6676,1.6678,1138699999.0
2007-08-30 16:52:00,1.6677,1.6682,1.6676,1.6679,540400004.0
2007-08-30 16:53:00,1.6681,1.6682,1.6671,1.6676,899800009.0
2007-08-30 16:54:00,1.6675,1.6683,1.6673,1.6682,712700004.0
2007-08-30 16:55:00,1.6682,1.6686,1.6682,1.6683,1184300014.0
2007-08-30 16:56:00,1.6683,1.6687,1.6676,1.6678,1012900002.0
2007-08-30 16:57:00,1.6678,1.668,1.6674,1.6677,1121600012.0
2007-08-30 16:58:00,1.6677,1.6677,1.66715,1.6675,928600007.0
2007-08-30 16:59:00,1.6676,1.6677,1.666,1.6661,1072800008.0
2007-08-30 17:00:00,1.6661,1.66685,1.6661,1.6665,866900004.0
2007-08-30 17:01:00,1.6665,1.6668,1.66615,1.6667,1010400009.0
2007-08-30 17:02:00,1.6668,1.6669,1.66615,1.6663,743000004.0
2007-08-30 17:03:00,1.6663,1.6665,1.6647,1.6648,1263100010.0
2007-08-30 17:04:00,1.6648,1.6651,1.66435,1.6645,1084299999.0
2007-08-30 17:05:00,1.6646,1.6647,1.6643,1.6645,799400010.0
2007-08-30 17:06:00,1.6645,1.6651,1.6643,1.6648,561800003.0
2007-08-30 17:07:00,1.6649,1.6649,1.6638,1.6644,1253500007.0
2007-08-30 17:08:00,1.6644,1.6646,1.6641,1.6644,382900007.0
2007-08-30 17:09:00,1.6644,1.665,1.6644,1.665,258200000.0
2007-08-30 17:10:00,1.665,1.66535,1.6648,1.6648,715299998.0
2007-08-30 17:11:00,1.66485,1.665,1.6645,1.6649,482699995.0
2007-08-30 17:12:00,1.6649,1.6651,1.6645,1.6645,839099999.0
2007-08-30 17:13:00,1.6645,1.6646,1.6628,1.6628,1190700000.0
2007-08-30 17:14:00,1.6628,1.6639,1.66255,1.6637,1971799984.0
2007-08-30 17:15:00,1.6637,1.6647,1.6637,1.6641,1382300002.0
2007-08-30 17:16:00,1.66405,1.66475,1.6636,1.6646,797100002.0
2007-08-30 17:17:00,1.6646,1.6648,1.6637,1.6638,959099997.0
2007-08-30 17:18:00,1.6638,1.66445,1.66355,1.6637,990799996.0
2007-08-30 17:19:00,1.6637,1.6644,1.6635,1.66425,519600002.0
2007-08-30 17:20:00,1.66425,1.6646,1.6636,1.6646,740000000.0
2007-08-30 17:21:00,1.6646,1.6646,1.6637,1.6645,624199994.0
2007-08-30 17:22:00,1.6645,1.6648,1.664,1.6648,516400000.0
2007-08-30 17:23:00,1.6648,1.6649,1.6642,1.6646,499799998.0
2007-08-30 17:24:00,1.6646,1.66545,1.6644,1.6654,825099988.0
2007-08-30 17:25:00,1.6655,1.6666,1.6653,1.66655,1363500008.0
2007-08-30 17:26:00,1.6667,1.6672,1.6664,1.6667,1031300008.0
2007-08-30 17:27:00,1.6667,1.6673,1.6666,1.66705,1113300002.0
2007-08-30 17:28:00,1.6673,1.66755,1.6671,1.66745,218100000.0
2007-08-30 17:29:00,1.66745,1.66785,1.6672,1.6673,288500001.0
2007-08-30 17:30:00,1.6673,1.6675,1.6663,1.6671,397399998.0
2007-08-30 17:31:00,1.6671,1.6678,1.6669,1.6675,1008800004.0
2007-08-30 17:32:00,1.6675,1.6676,1.66735,1.66735,259200001.0
2007-08-30 17:33:00,1.6674,1.6674,1.6665,1.6665,999099997.0
2007-08-30 17:34:00,1.6667,1.6671,1.6666,1.6668,685699992.0
2007-08-30 17:35:00,1.6668,1.6668,1.6662,1.6664,421600000.0
2007-08-30 17:36:00,1.6663,1.6665,1.6662,1.6662,416899997.0
2007-08-30 17:37:00,1.6662,1.6664,1.6653,1.6653,709799999.0
2007-08-30 17:38:00,1.6654,1.6654,1.6641,1.6643,995600000.0
2007-08-30 17:39:00,1.6643,1.6659,1.6643,1.6658,1009400000.0
2007-08-30 17:40:00,1.6659,1.6663,1.6653,1.66585,1185199994.0
2007-08-30 17:41:00,1.66585,1.66605,1.6653,1.6654,287900001.0
2007-08-30 17:42:00,1.6654,1.6655,1.6649,1.66515,328399997.0
2007-08-30 17:43:00,1.66515,1.6656,1.6645,1.6652,445299997.0
2007-08-30 17:44:00,1.6652,1.6656,1.6647,1.6648,513400003.0
2007-08-30 17:45:00,1.66475,1.66605,1.6647,1.66595,624099999.0
2007-08-30 17:46:00,1.66595,1.66595,1.6654,1.6654,136800000.0
2007-08-30 17:47:00,1.66545,1.66625,1.6651,1.6662,344799997.0
2007-08-30 17:48:00,1.6662,1.6663,1.66595,1.66615,145800000.0
2007-08-30 17:49:00,1.66615,1.6667,1.6659,1.6666,290800002.0
2007-08-30 17:50:00,1.6666,1.66735,1.6666,1.66705,117199999.0
2007-08-30 17:51:00,1.66715,1.6675,1.6671,1.66735,174600001.0
2007-08-30 17:52:00,1.66735,1.6674,1.66655,1.6671,486400001.0
2007-08-30 17:53:00,1.6673,1.6676,1.6671,1.6676,354200000.0
2007-08-30 17:54:00,1.6673,1.66765,1.6672,1.66765,365000003.0
2007-08-30 17:55:00,1.6676,1.6691,1.6675,1.6678,364400000.0
2007-08-30 17:56:00,1.6679,1.66865,1.6678,1.6684,341200000.0
2007-08-30 17:57:00,1.66845,1.6686,1.6682,1.66835,265000004.0
2007-08-30 17:58:00,1.66835,1.66895,1.66825,1.6686,347500001.0
2007-08-30 17:59:00,1.6686,1.6687,1.6677,1.6677,955699998.0
2007-08-30 18:00:00,1.6676,1.6678,1.6676,1.6678,319200000.0
2007-08-30 18:01:00,1.6678,1.6688,1.6677,1.6687,609300000.0
2007-08-30 18:02:00,1.6686,1.6692,1.6685,1.6687,513499995.0
2007-08-30 18:03:00,1.6687,1.6692,1.6686,1.669,504999999.0
2007-08-30 18:04:00,1.669,1.6692,1.6682,1.6683,566200000.0
2007-08-30 18:05:00,1.6683,1.6688,1.668,1.6682,498800000.0
2007-08-30 18:06:00,1.6682,1.6687,1.6679,1.6686,252699999.0
2007-08-30 18:07:00,1.6686,1.6689,1.6682,1.6688,1027000000.0
2007-08-30 18:08:00,1.6688,1.669,1.6682,1.6683,610899999.0
2007-08-30 18:09:00,1.6683,1.6683,1.6674,1.668,692299999.0
2007-08-30 18:10:00,1.668,1.66845,1.6679,1.6684,154100000.0
2007-08-30 18:11:00,1.6684,1.6686,1.66835,1.66855,151100000.0
2007-08-30 18:12:00,1.66855,1.66865,1.6685,1.66865,35800000.0
2007-08-30 18:13:00,1.6686,1.66865,1.6685,1.6685,77200000.0
2007-08-30 18:14:00,1.6685,1.6686,1.6682,1.6685,281800000.0
2007-08-30 18:15:00,1.6685,1.6685,1.668,1.6681,737999998.0
2007-08-30 18:16:00,1.6681,1.6682,1.66765,1.66765,728399999.0
2007-08-30 18:17:00,1.66765,1.668,1.6676,1.668,602300002.0
2007-08-30 18:18:00,1.668,1.6685,1.66785,1.6685,514900004.0
2007-08-30 18:19:00,1.6685,1.67055,1.6684,1.6704,1040099998.0
2007-08-30 18:20:00,1.67035,1.6721,1.6703,1.6717,1376700002.0
2007-08-30 18:21:00,1.67175,1.6721,1.6705,1.6711,1418799999.0
2007-08-30 18:22:00,1.6711,1.6716,1.67005,1.6714,1009800003.0
2007-08-30 18:23:00,1.6715,1.6715,1.6694,1.6694,763400000.0
2007-08-30 18:24:00,1.6694,1.6706,1.6693,1.6697,934100000.0
2007-08-30 18:25:00,1.66965,1.6704,1.6695,1.6697,1262300009.0
2007-08-30 18:26:00,1.6697,1.6701,1.6694,1.6694,767099998.0
2007-08-30 18:27:00,1.6695,1.6695,1.6693,1.6695,572299998.0
2007-08-30 18:28:00,1.6695,1.6698,1.6694,1.6695,548399996.0
2007-08-30 18:29:00,1.6696,1.6697,1.6689,1.6689,280900000.0
2007-08-30 18:30:00,1.6689,1.6697,1.6689,1.6697,621999994.0
2007-08-30 18:31:00,1.6697,1.67,1.66965,1.6697,433700000.0
2007-08-30 18:32:00,1.6697,1.6697,1.669,1.6691,419999993.0
2007-08-30 18:33:00,1.6691,1.6693,1.668,1.6682,768399998.0
2007-08-30 18:34:00,1.6683,1.6685,1.6676,1.66765,864399995.0
2007-08-30 18:35:00,1.6677,1.6684,1.6677,1.6684,691200004.0
2007-08-30 18:36:00,1.6684,1.6691,1.6684,1.6687,626999999.0
2007-08-30 18:37:00,1.6687,1.669,1.66865,1.6689,385000000.0
2007-08-30 18:38:00,1.6688,1.6692,1.6686,1.6688,466100005.0
2007-08-30 18:39:00,1.6687,1.6689,1.66815,1.6683,588300000.0
2007-08-30 18:40:00,1.6683,1.6683,1.668,1.668,397900004.0
2007-08-30 18:41:00,1.6681,1.6682,1.6681,1.6681,85200000.0
2007-08-30 18:42:00,1.668,1.6682,1.6678,1.668,111500000.0
2007-08-30 18:43:00,1.668,1.6682,1.6678,1.668,288100000.0
2007-08-30 18:44:00,1.6678,1.668,1.6678,1.6679,130700000.0
2007-08-30 18:45:00,1.6679,1.668,1.6674,1.6676,423100000.0
2007-08-30 18:46:00,1.6676,1.6678,1.6675,1.66775,780799995.0
2007-08-30 18:47:00,1.6678,1.6678,1.6673,1.6673,211600002.0
2007-08-30 18:48:00,1.6673,1.6674,1.6672,1.6673,120799999.0
2007-08-30 18:49:00,1.6673,1.6677,1.6673,1.6675,535999997.0
2007-08-30 18:50:00,1.6675,1.668,1.6674,1.6679,425500003.0
2007-08-30 18:51:00,1.6679,1.6685,1.6679,1.6685,255800000.0
2007-08-30 18:52:00,1.6685,1.6687,1.6685,1.6686,52700000.0
2007-08-30 18:53:00,1.6686,1.66875,1.6682,1.6682,514699999.0
2007-08-30 18:54:00,1.6683,1.6693,1.6683,1.66915,192700000.0
2007-08-30 18:55:00,1.66915,1.66925,1.668,1.6684,493999998.0
2007-08-30 18:56:00,1.6682,1.6685,1.6679,1.6681,185500000.0
2007-08-30 18:57:00,1.6681,1.6684,1.6678,1.668,175400000.0
2007-08-30 18:58:00,1.668,1.6683,1.66785,1.6683,219000000.0
2007-08-30 18:59:00,1.66825,1.6687,1.6681,1.6686,55400000.0
2007-08-30 19:00:00,1.6687,1.6692,1.66845,1.6691,373100000.0
2007-08-30 19:01:00,1.66895,1.6692,1.66855,1.6691,737600003.0
2007-08-30 19:02:00,1.6691,1.6694,1.6688,1.6689,380600000.0
2007-08-30 19:03:00,1.6689,1.66905,1.6687,1.6687,400799998.0
2007-08-30 19:04:00,1.6687,1.6692,1.6687,1.66915,112500000.0
2007-08-30 19:05:00,1.6691,1.66915,1.6685,1.6686,198200000.0
2007-08-30 19:06:00,1.6686,1.6688,1.6683,1.6683,280499998.0
2007-08-30 19:07:00,1.6684,1.6685,1.6682,1.6682,677400000.0
2007-08-30 19:08:00,1.66825,1.6683,1.6681,1.6682,404399999.0
2007-08-30 19:09:00,1.6682,1.6682,1.6682,1.6682,184700000.0
2007-08-30 19:10:00,1.6682,1.6684,1.6681,1.66815,580260000.0
2007-08-30 19:11:00,1.6682,1.6683,1.6681,1.6682,272500003.0
2007-08-30 19:12:00,1.6682,1.6691,1.6682,1.6691,822699993.0
2007-08-30 19:13:00,1.6691,1.6694,1.6689,1.66925,296899999.0
2007-08-30 19:14:00,1.66925,1.6694,1.66925,1.6693,70400000.0
2007-08-30 19:15:00,1.6693,1.66945,1.6691,1.66935,437699998.0
2007-08-30 19:16:00,1.66935,1.66945,1.6693,1.66935,19200000.0
2007-08-30 19:17:00,1.6693,1.6694,1.6691,1.6692,78099999.0
2007-08-30 19:18:00,1.6692,1.6694,1.6691,1.6692,221600000.0
2007-08-30 19:19:00,1.6693,1.66945,1.6686,1.6688,381000000.0
2007-08-30 19:20:00,1.6689,1.66895,1.6685,1.6688,309999999.0
2007-08-30 19:21:00,1.6687,1.66905,1.6687,1.6687,116199998.0
2007-08-30 19:22:00,1.6687,1.66935,1.6685,1.66935,322599998.0
2007-08-30 19:23:00,1.6693,1.66945,1.6692,1.66935,71000000.0
2007-08-30 19:24:00,1.6693,1.6694,1.6692,1.66935,174800001.0
2007-08-30 19:25:00,1.66935,1.6702,1.6692,1.6699,430200000.0
2007-08-30 19:26:00,1.6699,1.6722,1.6698,1.6718,980999992.0
2007-08-30 19:27:00,1.6718,1.6723,1.6717,1.6723,483499999.0
2007-08-30 19:28:00,1.6723,1.6724,1.6721,1.6724,632899999.0
2007-08-30 19:29:00,1.6721,1.6723,1.6718,1.6718,514499999.0
2007-08-30 19:30:00,1.6718,1.6718,1.6711,1.6713,388500000.0
2007-08-30 19:31:00,1.6713,1.6719,1.6713,1.6717,565700000.0
2007-08-30 19:32:00,1.6718,1.6732,1.6714,1.6731,631000000.0
2007-08-30 19:33:00,1.673,1.673,1.67225,1.6725,776600001.0
2007-08-30 19:34:00,1.6726,1.6726,1.6717,1.6719,341599998.0
2007-08-30 19:35:00,1.672,1.672,1.6716,1.6716,140800000.0
2007-08-30 19:36:00,1.6716,1.6716,1.6712,1.67135,403499999.0
2007-08-30 19:37:00,1.6714,1.6718,1.67135,1.6718,170700000.0
2007-08-30 19:38:00,1.6718,1.6718,1.6716,1.6716,198399998.0
2007-08-30 19:39:00,1.67165,1.6718,1.6714,1.6718,508199997.0
2007-08-30 19:40:00,1.6717,1.6717,1.6712,1.6712,105600000.0
2007-08-30 19:41:00,1.6712,1.6714,1.67105,1.6712,145399997.0
2007-08-30 19:42:00,1.6712,1.6719,1.6712,1.6714,474400000.0
2007-08-30 19:43:00,1.6714,1.6725,1.6713,1.6721,345600000.0
2007-08-30 19:44:00,1.6721,1.6721,1.672,1.672,150399999.0
2007-08-30 19:45:00,1.672,1.672,1.672,1.672,14000000.0
2007-08-30 19:46:00,1.672,1.6724,1.672,1.6723,281800001.0
2007-08-30 19:47:00,1.6723,1.6724,1.6722,1.6722,244100000.0
2007-08-30 19:48:00,1.6722,1.6726,1.6721,1.6726,441599998.0
2007-08-30 19:49:00,1.6726,1.6729,1.6724,1.6729,408999998.0
2007-08-30 19:50:00,1.6728,1.6733,1.6728,1.6733,392000000.0
2007-08-30 19:51:00,1.6733,1.6735,1.6732,1.67325,619200003.0
2007-08-30 19:52:00,1.67325,1.6733,1.67265,1.6727,790500002.0
2007-08-30 19:53:00,1.6728,1.6728,1.6724,1.6725,137700000.0
2007-08-30 19:54:00,1.6725,1.6729,1.6724,1.6726,474899999.0
2007-08-30 19:55:00,1.6726,1.6726,1.6721,1.6723,262200000.0
2007-08-30 19:56:00,1.67205,1.6723,1.6718,1.6723,198800000.0
2007-08-30 19:57:00,1.6723,1.6725,1.6723,1.6725,211800000.0
2007-08-30 19:58:00,1.6725,1.673,1.6725,1.6728,120600000.0
2007-08-30 19:59:00,1.6729,1.6729,1.672,1.6721,610600000.0
2007-08-30 20:00:00,1.6722,1.6726,1.672,1.6722,462800000.0
2007-08-30 20:01:00,1.6722,1.6722,1.6719,1.6722,190800000.0
2007-08-30 20:02:00,1.6719,1.6722,1.6719,1.6721,260000000.0
2007-08-30 20:03:00,1.672,1.6722,1.672,1.672,20800000.0
2007-08-30 20:04:00,1.6722,1.6722,1.6714,1.6716,322899999.0
2007-08-30 20:05:00,1.6717,1.672,1.6717,1.672,235900000.0
2007-08-30 20:06:00,1.6718,1.672,1.6717,1.6717,182400003.0
2007-08-30 20:07:00,1.6717,1.672,1.6717,1.6718,534200000.0
2007-08-30 20:08:00,1.6718,1.6718,1.6716,1.6718,183300000.0
2007-08-30 20:09:00,1.6718,1.6724,1.6716,1.6724,577800000.0
2007-08-30 20:10:00,1.6725,1.6731,1.6725,1.6731,274200000.0
2007-08-30 20:11:00,1.6731,1.6739,1.6731,1.6739,567900000.0
2007-08-30 20:12:00,1.67385,1.6744,1.6734,1.6734,498600000.0
2007-08-30 20:13:00,1.6734,1.6735,1.6733,1.6735,310200000.0
2007-08-30 20:14:00,1.6735,1.6735,1.6732,1.6733,233700000.0
2007-08-30 20:15:00,1.6733,1.6735,1.6733,1.6735,158400001.0
2007-08-30 20:16:00,1.6735,1.67365,1.6734,1.6736,366400003.0
2007-08-30 20:17:00,1.6736,1.6736,1.6734,1.6734,119700002.0
2007-08-30 20:18:00,1.6735,1.6736,1.6734,1.6735,126200001.0
2007-08-30 20:19:00,1.6736,1.6737,1.6732,1.6737,356179999.0
2007-08-30 20:20:00,1.6736,1.6737,1.6734,1.6737,305380000.0
2007-08-30 20:21:00,1.6737,1.6742,1.6737,1.6742,337700001.0
2007-08-30 20:22:00,1.67435,1.6746,1.6741,1.6742,412800000.0
2007-08-30 20:23:00,1.6741,1.6741,1.6734,1.6735,693799992.0
2007-08-30 20:24:00,1.6735,1.6736,1.67315,1.6733,367899999.0
2007-08-30 20:25:00,1.6733,1.6734,1.673,1.6732,280400000.0
2007-08-30 20:26:00,1.6732,1.6737,1.6732,1.6737,374500002.0
2007-08-30 20:27:00,1.6737,1.6737,1.6735,1.6736,190800000.0
2007-08-30 20:28:00,1.6736,1.6738,1.6735,1.6736,171800000.0
2007-08-30 20:29:00,1.6736,1.6746,1.6736,1.6744,446600000.0
2007-08-30 20:30:00,1.6744,1.6746,1.6742,1.6742,326600000.0
2007-08-30 20:31:00,1.6742,1.6751,1.6742,1.67485,122800000.0
2007-08-30 20:32:00,1.6749,1.67515,1.6743,1.67455,312300000.0
2007-08-30 20:33:00,1.67455,1.67485,1.67415,1.6748,178299998.0
2007-08-30 20:34:00,1.6746,1.6754,1.6746,1.6753,231300000.0
2007-08-30 20:35:00,1.6754,1.67545,1.6746,1.6751,237399999.0
2007-08-30 20:36:00,1.6751,1.6752,1.6745,1.6748,122900000.0
2007-08-30 20:37:00,1.6748,1.67515,1.6746,1.6748,178500000.0
2007-08-30 20:38:00,1.6748,1.675,1.6747,1.6748,125400000.0
2007-08-30 20:39:00,1.67485,1.675,1.6746,1.6746,121900000.0
2007-08-30 20:40:00,1.6748,1.6749,1.6736,1.6737,612500001.0
2007-08-30 20:41:00,1.6737,1.674,1.673,1.673,393200000.0
2007-08-30 20:42:00,1.673,1.6734,1.6724,1.6733,468200000.0
2007-08-30 20:43:00,1.6733,1.6739,1.67315,1.6737,268100000.0
2007-08-30 20:44:00,1.6738,1.674,1.6737,1.674,68900000.0
2007-08-30 20:45:00,1.6738,1.6742,1.67375,1.6738,517500001.0
2007-08-30 20:46:00,1.6739,1.6742,1.67365,1.6741,345899994.0
2007-08-30 20:47:00,1.6741,1.6742,1.6737,1.6742,465699998.0
2007-08-30 20:48:00,1.6742,1.6747,1.6741,1.6742,404599998.0
2007-08-30 20:49:00,1.6742,1.6744,1.6737,1.67415,153000000.0
2007-08-30 20:50:00,1.67415,1.67465,1.674,1.67465,152200000.0
2007-08-30 20:51:00,1.67465,1.6748,1.6743,1.6745,142700000.0
2007-08-30 20:52:00,1.6745,1.6746,1.6735,1.67375,581500000.0
2007-08-30 20:53:00,1.67375,1.67375,1.67325,1.6733,186200000.0
2007-08-30 20:54:00,1.6734,1.67345,1.6732,1.6733,93700000.0
2007-08-30 20:55:00,1.6733,1.67335,1.6727,1.6727,247999999.0
2007-08-30 20:56:00,1.6729,1.6731,1.6727,1.67285,267599998.0
2007-08-30 20:57:00,1.67285,1.6732,1.67285,1.673,90000000.0
2007-08-30 20:58:00,1.673,1.67325,1.6728,1.6731,98400000.0
2007-08-30 20:59:00,1.6731,1.6737,1.673,1.6737,221800000.0
2007-08-30 21:00:00,1.6737,1.6746,1.6735,1.6741,531799998.0
2007-08-30 21:01:00,1.6741,1.6741,1.6739,1.674,337500000.0
2007-08-30 21:02:00,1.674,1.674,1.67345,1.6736,217399999.0
2007-08-30 21:03:00,1.6737,1.6737,1.6731,1.6731,460599999.0
2007-08-30 21:04:00,1.6731,1.6733,1.6729,1.6731,337200000.0
2007-08-30 21:05:00,1.6731,1.6731,1.6728,1.6731,361100000.0
2007-08-30 21:06:00,1.6731,1.6739,1.6731,1.6738,210000000.0
2007-08-30 21:07:00,1.6738,1.6738,1.6733,1.6736,421599999.0
2007-08-30 21:08:00,1.6737,1.6737,1.6728,1.67295,433400000.0
2007-08-30 21:09:00,1.6729,1.673,1.6722,1.6724,328000000.0
2007-08-30 21:10:00,1.6724,1.6728,1.6724,1.6725,158000000.0
2007-08-30 21:11:00,1.6726,1.6728,1.6721,1.6722,445600001.0
2007-08-30 21:12:00,1.6722,1.6722,1.67075,1.67075,538500000.0
2007-08-30 21:13:00,1.6706,1.6715,1.6706,1.67125,688799999.0
2007-08-30 21:14:00,1.6712,1.6716,1.6712,1.6714,451500003.0
2007-08-30 21:15:00,1.6714,1.6715,1.6712,1.6714,338799998.0
2007-08-30 21:16:00,1.6714,1.672,1.6714,1.672,897699999.0
2007-08-30 21:17:00,1.6718,1.6726,1.6718,1.6721,684699999.0
2007-08-30 21:18:00,1.6721,1.6721,1.671,1.6718,284799999.0
2007-08-30 21:19:00,1.6718,1.672,1.6715,1.6715,483100011.0
2007-08-30 21:20:00,1.6716,1.6725,1.6715,1.6724,542300001.0
2007-08-30 21:21:00,1.67235,1.6724,1.672,1.6721,166399999.0
2007-08-30 21:22:00,1.67205,1.67205,1.6719,1.6719,21600000.0
2007-08-30 21:23:00,1.6719,1.6721,1.6719,1.6721,61000000.0
2007-08-30 21:24:00,1.6721,1.6722,1.6715,1.6715,213300000.0
2007-08-30 21:25:00,1.67145,1.6719,1.6713,1.6719,411699999.0
2007-08-30 21:26:00,1.672,1.672,1.6716,1.6717,484599997.0
2007-08-30 21:27:00,1.6717,1.6717,1.6717,1.6717,33400000.0
2007-08-30 21:28:00,1.6717,1.6718,1.6715,1.6716,507599996.0
2007-08-30 21:29:00,1.6715,1.6718,1.6715,1.6717,336300000.0
2007-08-30 21:30:00,1.6717,1.6718,1.67135,1.67135,612700006.0
2007-08-30 21:31:00,1.6715,1.6717,1.6712,1.6713,307100000.0
2007-08-30 21:32:00,1.6713,1.6714,1.6701,1.6708,521200002.0
2007-08-30 21:33:00,1.6707,1.6712,1.6707,1.6712,243000000.0
2007-08-30 21:34:00,1.6712,1.6712,1.6706,1.6706,689000007.0
2007-08-30 21:35:00,1.6706,1.6708,1.6706,1.6708,135000000.0
2007-08-30 21:36:00,1.6708,1.6708,1.6704,1.67065,380300000.0
2007-08-30 21:37:00,1.6708,1.6721,1.6708,1.6721,449400000.0
2007-08-30 21:38:00,1.672,1.672,1.6713,1.6716,158800000.0
2007-08-30 21:39:00,1.6717,1.6718,1.6716,1.6718,40800000.0
2007-08-30 21:40:00,1.6717,1.6717,1.6717,1.6717,26800000.0
2007-08-30 21:41:00,1.6717,1.67185,1.6715,1.6715,156199999.0
2007-08-30 21:42:00,1.6715,1.6718,1.67125,1.6718,242500000.0
2007-08-30 21:43:00,1.6718,1.672,1.6711,1.67165,462899999.0
2007-08-30 21:44:00,1.67165,1.6722,1.67165,1.6721,263000000.0
2007-08-30 21:45:00,1.6721,1.67245,1.6721,1.6723,161899998.0
2007-08-30 21:46:00,1.6723,1.6725,1.67185,1.672,238799999.0
2007-08-30 21:47:00,1.672,1.6725,1.6719,1.6725,259200000.0
2007-08-30 21:48:00,1.6725,1.6728,1.6723,1.6725,180899999.0
2007-08-30 21:49:00,1.67255,1.6727,1.6722,1.6722,92000000.0
2007-08-30 21:50:00,1.6721,1.67265,1.672,1.6723,305600000.0
2007-08-30 21:51:00,1.6723,1.67235,1.67205,1.67225,204000000.0
2007-08-30 21:52:00,1.67225,1.67225,1.67215,1.67215,4000000.0
2007-08-30 21:53:00,1.6721,1.67215,1.67205,1.67205,12700000.0
2007-08-30 21:54:00,1.672,1.67215,1.6718,1.67215,63600000.0
2007-08-30 21:55:00,1.67215,1.67215,1.672,1.67205,25900000.0
2007-08-30 21:56:00,1.672,1.67215,1.6718,1.6718,32800000.0
2007-08-30 21:57:00,1.672,1.67245,1.6719,1.67245,45600000.0
2007-08-30 21:58:00,1.67245,1.6725,1.6719,1.672,121900000.0
2007-08-30 21:59:00,1.672,1.67235,1.67195,1.67235,21900000.0
2007-08-30 22:00:00,1.6722,1.6723,1.6717,1.6721,163900000.0
2007-08-30 22:01:00,1.6721,1.6721,1.6719,1.672,5200000.0
2007-08-30 22:02:00,1.672,1.67205,1.6719,1.67195,12700000.0
2007-08-30 22:03:00,1.67195,1.6721,1.6719,1.672,10600000.0
2007-08-30 22:04:00,1.6721,1.6725,1.6721,1.6722,45200000.0
2007-08-30 22:05:00,1.6723,1.6723,1.6723,1.6723,5400000.0
2007-08-30 22:06:00,1.6723,1.6725,1.6719,1.672,46600000.0
2007-08-30 22:07:00,1.6721,1.67225,1.6717,1.67215,28700000.0
2007-08-30 22:08:00,1.67215,1.6722,1.6718,1.6721,44900000.0
2007-08-30 22:09:00,1.6719,1.6725,1.6719,1.6723,49700000.0
2007-08-30 22:10:00,1.6723,1.67275,1.6722,1.6726,50500000.0
2007-08-30 22:11:00,1.67275,1.67285,1.6727,1.67275,7200000.0
2007-08-30 22:12:00,1.6728,1.67295,1.6727,1.6727,17500000.0
2007-08-30 22:13:00,1.6727,1.67305,1.6727,1.67305,17600000.0
2007-08-30 22:14:00,1.67305,1.67305,1.6727,1.6729,15200000.0
2007-08-30 22:15:00,1.6729,1.67295,1.6722,1.6722,54400000.0
2007-08-30 22:16:00,1.6722,1.6722,1.6718,1.6718,43600000.0
2007-08-30 22:17:00,1.6719,1.6722,1.6716,1.672,121300000.0
2007-08-30 22:18:00,1.672,1.672,1.6718,1.6718,27200000.0
2007-08-30 22:19:00,1.6719,1.6719,1.6718,1.6718,23200000.0
2007-08-30 22:20:00,1.6718,1.6718,1.6713,1.6713,25700000.0
2007-08-30 22:21:00,1.6714,1.6714,1.6713,1.6713,31900000.0
2007-08-30 22:22:00,1.6712,1.6712,1.6707,1.67105,271800000.0
2007-08-30 22:23:00,1.6712,1.6714,1.6707,1.6711,169990000.0
2007-08-30 22:24:00,1.6712,1.6712,1.6712,1.6712,15500000.0
2007-08-30 22:25:00,1.6712,1.6712,1.6711,1.6711,18000000.0
2007-08-30 22:26:00,1.6712,1.6715,1.6712,1.6712,71000000.0
2007-08-30 22:27:00,1.6713,1.6713,1.6705,1.671,144900000.0
2007-08-30 22:28:00,1.6709,1.671,1.6706,1.6708,123580000.0
2007-08-30 22:29:00,1.6708,1.6712,1.6708,1.6711,26200000.0
2007-08-30 22:30:00,1.6711,1.6714,1.671,1.671,82100000.0
2007-08-30 22:31:00,1.671,1.6712,1.6709,1.6712,89700000.0
2007-08-30 22:32:00,1.6711,1.6712,1.6709,1.6711,147400001.0
2007-08-30 22:33:00,1.6711,1.6712,1.6708,1.671,223200000.0
2007-08-30 22:34:00,1.671,1.671,1.6708,1.6709,59900000.0
2007-08-30 22:35:00,1.6709,1.6709,1.6709,1.6709,1600000.0
2007-08-30 22:36:00,1.6709,1.6709,1.6709,1.6709,2400000.0
2007-08-30 22:37:00,1.6709,1.6709,1.6709,1.6709,4000000.0
2007-08-30 22:38:00,1.671,1.671,1.671,1.671,14400000.0
2007-08-30 22:39:00,1.6711,1.6711,1.6703,1.6706,59400000.0
2007-08-30 22:40:00,1.6706,1.6706,1.67,1.6702,299000000.0
2007-08-30 22:41:00,1.6703,1.6704,1.6702,1.6703,162200000.0
2007-08-30 22:42:00,1.6703,1.6703,1.6701,1.6702,43700000.0
2007-08-30 22:43:00,1.6701,1.6702,1.67,1.67,47900000.0
2007-08-30 22:44:00,1.6701,1.6701,1.6701,1.6701,35800000.0
2007-08-30 22:45:00,1.6701,1.6701,1.67,1.6701,17800000.0
2007-08-30 22:46:00,1.6701,1.6701,1.6699,1.6699,106100000.0
2007-08-30 22:47:00,1.6699,1.6699,1.6699,1.6699,9600000.0
2007-08-30 22:48:00,1.6699,1.6701,1.6698,1.67,122100000.0
2007-08-30 22:49:00,1.6699,1.6701,1.6698,1.6699,124100000.0
2007-08-30 22:50:00,1.6699,1.6703,1.6699,1.6702,130000000.0
2007-08-30 22:51:00,1.6702,1.6704,1.6702,1.6704,65200000.0
2007-08-30 22:52:00,1.6703,1.6703,1.6698,1.6699,63200000.0
2007-08-30 22:53:00,1.6699,1.6699,1.6693,1.6697,95700000.0
2007-08-30 22:54:00,1.6697,1.6703,1.6697,1.6703,50600000.0
2007-08-30 22:55:00,1.6701,1.6704,1.6701,1.6701,82200000.0
2007-08-30 22:56:00,1.67,1.6701,1.6699,1.6699,76000000.0
2007-08-30 22:57:00,1.6701,1.6702,1.6698,1.6698,109400000.0
2007-08-30 22:58:00,1.6698,1.6702,1.6698,1.6698,39400000.0
2007-08-30 22:59:00,1.6698,1.6699,1.6697,1.6698,31200000.0
2007-08-30 23:00:00,1.6702,1.6702,1.6699,1.6699,8600000.0
2007-08-30 23:01:00,1.6698,1.67,1.6698,1.67,20000000.0
2007-08-30 23:02:00,1.67,1.671,1.67,1.6709,94000000.0
2007-08-30 23:03:00,1.6704,1.671,1.6704,1.671,52200000.0
2007-08-30 23:04:00,1.671,1.6714,1.6709,1.6714,51000000.0
2007-08-30 23:05:00,1.6718,1.6718,1.6716,1.6716,26200000.0
2007-08-30 23:06:00,1.6717,1.6717,1.6716,1.6717,46700000.0
2007-08-30 23:07:00,1.6716,1.6719,1.6715,1.6716,30000000.0
2007-08-30 23:08:00,1.6713,1.6713,1.6709,1.6712,92800000.0
2007-08-30 23:09:00,1.6712,1.6714,1.6709,1.6714,29300000.0
2007-08-30 23:10:00,1.6713,1.6715,1.6713,1.6713,67100000.0
2007-08-30 23:11:00,1.6713,1.6713,1.6709,1.671,41600000.0
2007-08-30 23:12:00,1.6711,1.6711,1.6705,1.6705,30200000.0
2007-08-30 23:13:00,1.6707,1.6709,1.6699,1.67,46700000.0
2007-08-30 23:14:00,1.67,1.67,1.6696,1.6698,28800000.0
2007-08-30 23:15:00,1.6701,1.6701,1.6698,1.6699,16700000.0
2007-08-30 23:16:00,1.6703,1.6703,1.6699,1.6699,10400000.0
2007-08-30 23:17:00,1.6698,1.6702,1.6698,1.6701,66700000.0
2007-08-30 23:18:00,1.6702,1.6704,1.6701,1.6701,116500000.0
2007-08-30 23:19:00,1.6702,1.6704,1.6701,1.6701,48800000.0
2007-08-30 23:20:00,1.6701,1.6713,1.6701,1.6713,91000000.0
2007-08-30 23:21:00,1.6712,1.6716,1.6712,1.6716,124500000.0
2007-08-30 23:22:00,1.6716,1.6718,1.6705,1.6705,92400000.0
2007-08-30 23:23:00,1.6706,1.6712,1.6704,1.6712,136600000.0
2007-08-30 23:24:00,1.67115,1.6715,1.6708,1.67135,197600000.0
2007-08-30 23:25:00,1.6714,1.6714,1.6709,1.6714,63000000.0
2007-08-30 23:26:00,1.6714,1.6715,1.6712,1.6714,77200000.0
2007-08-30 23:27:00,1.6713,1.6715,1.6712,1.6712,61200000.0
2007-08-30 23:28:00,1.6713,1.6714,1.6713,1.6714,44800000.0
2007-08-30 23:29:00,1.6714,1.6717,1.6711,1.6711,198100000.0
2007-08-30 23:30:00,1.6713,1.6716,1.671,1.6716,93600000.0
2007-08-30 23:31:00,1.6715,1.6717,1.6712,1.6716,88000000.0
2007-08-30 23:32:00,1.6716,1.6723,1.6715,1.6723,123000000.0
2007-08-30 23:33:00,1.6723,1.6725,1.6721,1.6721,115400000.0
2007-08-30 23:34:00,1.6722,1.6724,1.6721,1.6723,123600000.0
2007-08-30 23:35:00,1.6723,1.6724,1.6723,1.6724,19200000.0
2007-08-30 23:36:00,1.6724,1.6724,1.6724,1.6724,8600000.0
2007-08-30 23:37:00,1.6723,1.6727,1.6717,1.6722,162900000.0
2007-08-30 23:38:00,1.6721,1.6721,1.6703,1.6712,157200000.0
2007-08-30 23:39:00,1.6715,1.6715,1.6711,1.6715,88800000.0
2007-08-30 23:40:00,1.6715,1.6715,1.6714,1.6714,47800000.0
2007-08-30 23:42:00,1.6714,1.6716,1.6713,1.6716,42000000.0
2007-08-30 23:43:00,1.6717,1.6717,1.6715,1.67155,44600000.0
2007-08-30 23:44:00,1.6718,1.6719,1.6714,1.6718,98000000.0
2007-08-30 23:45:00,1.6718,1.672,1.6718,1.672,13200000.0
2007-08-30 23:46:00,1.6719,1.6719,1.6718,1.6718,25800000.0
2007-08-30 23:48:00,1.6715,1.6718,1.6715,1.6718,76200000.0
2007-08-30 23:49:00,1.6716,1.6718,1.6715,1.6715,30600000.0
2007-08-30 23:50:00,1.6715,1.6715,1.6715,1.6715,16800000.0
2007-08-30 23:51:00,1.6715,1.6719,1.6715,1.6717,29600000.0
2007-08-30 23:52:00,1.6717,1.6717,1.6717,1.6717,1900000.0
2007-08-30 23:54:00,1.6715,1.6717,1.6714,1.6717,86600000.0
2007-08-30 23:55:00,1.67165,1.67165,1.6716,1.6716,13600000.0
2007-08-30 23:56:00,1.6716,1.6716,1.6716,1.6716,25600000.0
2007-08-30 23:57:00,1.6718,1.6718,1.6715,1.6715,54000000.0
2007-08-30 23:58:00,1.6716,1.6716,1.6713,1.6713,85200000.0
2007-08-30 23:59:00,1.6713,1.6714,1.6712,1.6712,52400000.0
2007-08-31 00:00:00,1.6712,1.6713,1.671,1.6713,55800000.0
2007-08-31 00:01:00,1.6713,1.6713,1.671,1.6711,88000000.0
2007-08-31 00:02:00,1.6711,1.6711,1.6703,1.6704,91200000.0
2007-08-31 00:03:00,1.6704,1.6707,1.6692,1.6707,292100000.0
2007-08-31 00:04:00,1.6707,1.6707,1.6697,1.6697,189000000.0
2007-08-31 00:05:00,1.6697,1.6699,1.6695,1.6699,144200000.0
2007-08-31 00:06:00,1.6698,1.6704,1.6698,1.6703,117100000.0
2007-08-31 00:07:00,1.6702,1.6704,1.6702,1.6702,62700000.0
2007-08-31 00:08:00,1.6703,1.6703,1.6703,1.6703,9200000.0
2007-08-31 00:09:00,1.6703,1.6705,1.6703,1.6704,32400000.0
2007-08-31 00:10:00,1.6704,1.6704,1.6703,1.6704,109900000.0
2007-08-31 00:11:00,1.6704,1.6704,1.6704,1.6704,9200000.0
2007-08-31 00:12:00,1.6704,1.6704,1.6704,1.6704,4600000.0
2007-08-31 00:13:00,1.6704,1.6705,1.6704,1.6705,32600000.0
2007-08-31 00:14:00,1.6705,1.6705,1.6705,1.6705,42000000.0
2007-08-31 00:15:00,1.6705,1.6705,1.6704,1.6704,35900000.0
2007-08-31 00:16:00,1.6705,1.6705,1.6705,1.6705,28000000.0
2007-08-31 00:17:00,1.6703,1.6705,1.6703,1.6705,69000000.0
2007-08-31 00:18:00,1.6705,1.6705,1.6703,1.6703,38800000.0
2007-08-31 00:19:00,1.6705,1.6705,1.67025,1.67025,62000000.0
2007-08-31 00:20:00,1.6705,1.6705,1.6705,1.6705,96000000.0
2007-08-31 00:21:00,1.6704,1.6707,1.6704,1.6707,159800000.0
2007-08-31 00:22:00,1.6707,1.6709,1.6706,1.6706,80600000.0
2007-08-31 00:23:00,1.6707,1.6707,1.6704,1.6704,159500000.0
2007-08-31 00:24:00,1.6705,1.6707,1.6705,1.6705,74400000.0
2007-08-31 00:25:00,1.6705,1.6705,1.6703,1.6703,102000000.0
2007-08-31 00:26:00,1.6703,1.6703,1.6703,1.6703,44000000.0
2007-08-31 00:27:00,1.6703,1.6703,1.6703,1.6703,22000000.0
2007-08-31 00:28:00,1.6703,1.6706,1.6703,1.6705,55000000.0
2007-08-31 00:29:00,1.6706,1.6706,1.6705,1.6705,108800000.0
2007-08-31 00:30:00,1.6705,1.6705,1.6703,1.6705,72800000.0
2007-08-31 00:31:00,1.6704,1.6704,1.6702,1.6702,68500000.0
2007-08-31 00:32:00,1.6704,1.6704,1.6704,1.6704,91000000.0
2007-08-31 00:33:00,1.6704,1.6706,1.6704,1.6706,168400000.0
2007-08-31 00:34:00,1.6706,1.6706,1.6704,1.6704,122200000.0
2007-08-31 00:35:00,1.6704,1.6706,1.6701,1.6701,147900000.0
2007-08-31 00:36:00,1.6701,1.6702,1.6697,1.6701,271700000.0
2007-08-31 00:37:00,1.6701,1.6701,1.67,1.67,46600000.0
2007-08-31 00:38:00,1.67,1.6701,1.6691,1.6695,1361900000.0
2007-08-31 00:39:00,1.6695,1.6698,1.66945,1.6696,188400000.0
2007-08-31 00:40:00,1.6697,1.6701,1.6697,1.6698,159100000.0
2007-08-31 00:41:00,1.6698,1.6703,1.6698,1.67,101800000.0
2007-08-31 00:42:00,1.6701,1.6701,1.6697,1.6697,137300000.0
2007-08-31 00:43:00,1.6696,1.6699,1.6696,1.6699,171200000.0
2007-08-31 00:44:00,1.6698,1.67,1.6697,1.67,138700000.0
2007-08-31 00:45:00,1.6698,1.6699,1.6691,1.6692,80400000.0
2007-08-31 00:46:00,1.6692,1.6697,1.6688,1.6694,318800000.0
2007-08-31 00:47:00,1.6695,1.6696,1.6692,1.6694,87200000.0
2007-08-31 00:48:00,1.6693,1.6694,1.66915,1.6694,132900000.0
2007-08-31 00:49:00,1.6694,1.6694,1.6687,1.6689,164799998.0
2007-08-31 00:50:00,1.6689,1.6691,1.6687,1.6691,42900000.0
2007-08-31 00:51:00,1.6691,1.6692,1.6687,1.6687,228500000.0
2007-08-31 00:52:00,1.6688,1.669,1.6688,1.669,154900000.0
2007-08-31 00:53:00,1.6689,1.6689,1.6678,1.6681,288800000.0
2007-08-31 00:54:00,1.6681,1.6683,1.6679,1.6683,269300000.0
2007-08-31 00:55:00,1.6683,1.6687,1.6682,1.6687,158400000.0
2007-08-31 00:56:00,1.6687,1.6694,1.6686,1.6694,287299999.0
2007-08-31 00:57:00,1.6694,1.6694,1.6694,1.6694,47700000.0
2007-08-31 00:58:00,1.6694,1.6699,1.6694,1.6695,215100001.0
2007-08-31 00:59:00,1.6695,1.6697,1.6695,1.6697,79500000.0
2007-08-31 01:00:00,1.6699,1.6701,1.6697,1.6698,149200000.0
2007-08-31 01:01:00,1.6698,1.6698,1.66955,1.6696,132300002.0
2007-08-31 01:02:00,1.6697,1.6697,1.6694,1.6694,214600000.0
2007-08-31 01:03:00,1.6694,1.6696,1.6693,1.6693,262900000.0
2007-08-31 01:04:00,1.6694,1.6696,1.6694,1.6695,47900000.0
2007-08-31 01:05:00,1.6696,1.6696,1.6693,1.6694,150400000.0
2007-08-31 01:06:00,1.6696,1.6696,1.6694,1.6694,180900000.0
2007-08-31 01:07:00,1.6694,1.6694,1.6694,1.6694,51800000.0
2007-08-31 01:08:00,1.6694,1.6702,1.6692,1.6697,450100000.0
2007-08-31 01:09:00,1.6697,1.6699,1.6697,1.6699,37300000.0
2007-08-31 01:10:00,1.6697,1.6703,1.6697,1.6699,192200000.0
2007-08-31 01:11:00,1.6699,1.67,1.6699,1.67,46300000.0
2007-08-31 01:12:00,1.6699,1.6699,1.6698,1.6698,38500000.0
2007-08-31 01:13:00,1.6701,1.6701,1.6696,1.6698,115900000.0
2007-08-31 01:14:00,1.6697,1.6699,1.6697,1.6699,124100002.0
2007-08-31 01:15:00,1.6699,1.6705,1.6698,1.6703,376500000.0
2007-08-31 01:16:00,1.6703,1.6705,1.6699,1.6703,235500000.0
2007-08-31 01:17:00,1.6703,1.6703,1.6701,1.6703,87200000.0
2007-08-31 01:18:00,1.6703,1.6703,1.6701,1.6701,34400000.0
2007-08-31 01:19:00,1.67,1.6704,1.6698,1.67,258299999.0
2007-08-31 01:20:00,1.67,1.6701,1.67,1.67,168700000.0
2007-08-31 01:21:00,1.67,1.67,1.67,1.67,70200000.0
2007-08-31 01:22:00,1.67,1.67,1.67,1.67,80200000.0
2007-08-31 01:23:00,1.67,1.6702,1.67,1.6702,33800000.0
2007-08-31 01:24:00,1.6702,1.6705,1.6702,1.6703,152800000.0
2007-08-31 01:25:00,1.6704,1.6704,1.6702,1.6702,91800000.0
2007-08-31 01:26:00,1.6702,1.6702,1.6698,1.67,178800000.0
2007-08-31 01:27:00,1.67,1.67,1.6694,1.6697,363400000.0
2007-08-31 01:28:00,1.6698,1.6698,1.6687,1.6687,568599997.0
2007-08-31 01:29:00,1.6689,1.6691,1.6686,1.6689,235600001.0
2007-08-31 01:30:00,1.6689,1.6689,1.6682,1.6684,288100000.0
2007-08-31 01:31:00,1.6684,1.6687,1.6682,1.6686,226000000.0
2007-08-31 01:32:00,1.6686,1.6686,1.6682,1.6683,226800000.0
2007-08-31 01:33:00,1.6683,1.6684,1.6678,1.6682,126400000.0
2007-08-31 01:34:00,1.6681,1.6684,1.6679,1.6684,393600000.0
2007-08-31 01:35:00,1.6683,1.6684,1.6681,1.6682,244700000.0
2007-08-31 01:36:00,1.6681,1.6682,1.6681,1.6682,79000000.0
2007-08-31 01:37:00,1.6682,1.6684,1.6681,1.6682,603099991.0
2007-08-31 01:38:00,1.6683,1.66835,1.668,1.668,139800000.0
2007-08-31 01:39:00,1.668,1.6682,1.6673,1.66745,339800000.0
2007-08-31 01:40:00,1.66745,1.6677,1.6667,1.66695,419700000.0
2007-08-31 01:41:00,1.66695,1.6673,1.6662,1.6671,504500000.0
2007-08-31 01:42:00,1.667,1.6681,1.667,1.6681,592399998.0
2007-08-31 01:43:00,1.668,1.6691,1.668,1.6691,769600000.0
2007-08-31 01:44:00,1.6691,1.6692,1.6688,1.6689,417299999.0
2007-08-31 01:45:00,1.6689,1.669,1.6686,1.6689,534700002.0
2007-08-31 01:46:00,1.669,1.6691,1.6686,1.6687,603999997.0
2007-08-31 01:47:00,1.6686,1.6691,1.6686,1.6688,193700000.0
2007-08-31 01:48:00,1.6689,1.6699,1.6689,1.6698,339100000.0
2007-08-31 01:49:00,1.6698,1.6699,1.6695,1.6699,268200000.0
2007-08-31 01:50:00,1.6698,1.6699,1.6696,1.6699,150400000.0
2007-08-31 01:51:00,1.6697,1.6699,1.6695,1.66955,186899999.0
2007-08-31 01:52:00,1.6697,1.67,1.6696,1.6699,290500000.0
2007-08-31 01:53:00,1.6701,1.6702,1.6698,1.6701,481800000.0
2007-08-31 01:54:00,1.67,1.6704,1.6697,1.6697,421000000.0
2007-08-31 01:55:00,1.6697,1.6701,1.6696,1.67,426800000.0
2007-08-31 01:56:00,1.67,1.6701,1.6689,1.6696,455200000.0
2007-08-31 01:57:00,1.6696,1.6703,1.66945,1.6701,195700000.0
2007-08-31 01:58:00,1.6702,1.6707,1.6701,1.6707,206200000.0
2007-08-31 01:59:00,1.6706,1.6708,1.6703,1.6704,227000000.0
2007-08-31 02:00:00,1.6703,1.6711,1.6703,1.6707,714599998.0
2007-08-31 02:01:00,1.6707,1.6714,1.6706,1.6712,554399999.0
2007-08-31 02:02:00,1.6712,1.6713,1.6709,1.6713,349000000.0
2007-08-31 02:03:00,1.6714,1.6714,1.6712,1.6712,182800000.0
2007-08-31 02:04:00,1.6711,1.6713,1.67105,1.6713,70400000.0
2007-08-31 02:05:00,1.6711,1.6717,1.6711,1.6716,331400000.0
2007-08-31 02:06:00,1.6716,1.6718,1.6715,1.6718,334000000.0
2007-08-31 02:07:00,1.6718,1.6718,1.67125,1.6713,490300000.0
2007-08-31 02:08:00,1.67125,1.67125,1.6706,1.6709,312300000.0
2007-08-31 02:09:00,1.6709,1.6711,1.6706,1.6706,229700000.0
2007-08-31 02:10:00,1.6706,1.6712,1.6705,1.671,305400000.0
2007-08-31 02:11:00,1.67105,1.6712,1.6709,1.671,119000000.0
2007-08-31 02:12:00,1.671,1.6713,1.6708,1.6712,246700001.0
2007-08-31 02:13:00,1.6711,1.6712,1.671,1.6711,64800000.0
2007-08-31 02:14:00,1.6711,1.6711,1.6709,1.671,231199998.0
2007-08-31 02:15:00,1.6711,1.6713,1.671,1.6713,275600000.0
2007-08-31 02:16:00,1.6712,1.6719,1.6711,1.67165,517700001.0
2007-08-31 02:17:00,1.6716,1.6723,1.6716,1.6718,546000000.0
2007-08-31 02:18:00,1.6716,1.672,1.67085,1.6711,565999999.0
2007-08-31 02:19:00,1.6712,1.6712,1.6707,1.6708,326299998.0
2007-08-31 02:20:00,1.6708,1.6711,1.6705,1.6709,520100000.0
2007-08-31 02:21:00,1.67085,1.6712,1.6708,1.6712,290000000.0
2007-08-31 02:22:00,1.6713,1.6716,1.6713,1.6715,363500000.0
2007-08-31 02:23:00,1.6716,1.672,1.67115,1.672,595500000.0
2007-08-31 02:24:00,1.672,1.672,1.672,1.672,121000000.0
2007-08-31 02:25:00,1.672,1.6733,1.6719,1.6733,447000000.0
2007-08-31 02:26:00,1.6732,1.6734,1.6731,1.6732,275600000.0
2007-08-31 02:27:00,1.6732,1.67365,1.6727,1.6732,307000000.0
2007-08-31 02:28:00,1.67325,1.6739,1.6731,1.6735,377600001.0
2007-08-31 02:29:00,1.6736,1.67415,1.67355,1.67385,372000001.0
2007-08-31 02:30:00,1.6739,1.67425,1.6735,1.6738,240100000.0
2007-08-31 02:31:00,1.674,1.6743,1.6737,1.6743,120300000.0
2007-08-31 02:32:00,1.6743,1.6745,1.6743,1.6743,117200000.0
2007-08-31 02:33:00,1.6744,1.67455,1.674,1.6741,303300000.0
2007-08-31 02:34:00,1.6742,1.6742,1.674,1.6741,80300000.0
2007-08-31 02:35:00,1.6742,1.6744,1.674,1.6741,171900000.0
2007-08-31 02:36:00,1.6742,1.6742,1.6738,1.674,210200000.0
2007-08-31 02:37:00,1.674,1.6743,1.6738,1.6741,379100000.0
2007-08-31 02:38:00,1.674,1.67435,1.6738,1.6739,99500000.0
2007-08-31 02:39:00,1.6738,1.67405,1.6737,1.6737,119500000.0
2007-08-31 02:40:00,1.6737,1.6739,1.6731,1.6731,347289999.0
2007-08-31 02:41:00,1.6733,1.6735,1.6731,1.6735,90200000.0
2007-08-31 02:42:00,1.6734,1.6739,1.6734,1.6737,185600000.0
2007-08-31 02:43:00,1.6739,1.6739,1.6734,1.6737,375000000.0
2007-08-31 02:44:00,1.6737,1.6737,1.6736,1.6737,133800000.0
2007-08-31 02:45:00,1.6737,1.6742,1.6737,1.674,417799998.0
2007-08-31 02:46:00,1.674,1.674,1.6734,1.6737,550000003.0
2007-08-31 02:47:00,1.6736,1.6737,1.6736,1.67365,178400001.0
2007-08-31 02:48:00,1.67365,1.6741,1.67365,1.6739,155400000.0
2007-08-31 02:49:00,1.6738,1.6741,1.6738,1.6741,102600001.0
2007-08-31 02:50:00,1.674,1.6741,1.6739,1.6741,156000000.0
2007-08-31 02:51:00,1.6739,1.6741,1.67385,1.67395,297800000.0
2007-08-31 02:52:00,1.674,1.6742,1.67385,1.674,417900001.0
2007-08-31 02:53:00,1.67395,1.6742,1.67325,1.67325,683299997.0
2007-08-31 02:54:00,1.67325,1.6734,1.6727,1.673,388200000.0
2007-08-31 02:55:00,1.6728,1.6741,1.6728,1.6736,832699999.0
2007-08-31 02:56:00,1.6737,1.6742,1.6735,1.6742,507000001.0
2007-08-31 02:57:00,1.6742,1.6743,1.67375,1.6739,211300000.0
2007-08-31 02:58:00,1.6741,1.6741,1.6737,1.6737,167900000.0
2007-08-31 02:59:00,1.6737,1.674,1.6734,1.6738,445300000.0
2007-08-31 03:00:00,1.6738,1.675,1.6737,1.6748,522800000.0
2007-08-31 03:01:00,1.6748,1.67485,1.6735,1.6738,396800001.0
2007-08-31 03:02:00,1.6739,1.6739,1.67285,1.6732,822300000.0
2007-08-31 03:03:00,1.6732,1.67355,1.673,1.67315,192700000.0
2007-08-31 03:04:00,1.6731,1.6732,1.6726,1.67305,321800000.0
2007-08-31 03:05:00,1.673,1.6732,1.6726,1.67305,187599999.0
2007-08-31 03:06:00,1.6732,1.6732,1.6728,1.6729,66900000.0
2007-08-31 03:07:00,1.6729,1.6733,1.6728,1.6731,329900000.0
2007-08-31 03:08:00,1.6731,1.6737,1.673,1.6737,324800000.0
2007-08-31 03:09:00,1.6737,1.67405,1.6733,1.6736,338300000.0
2007-08-31 03:10:00,1.67375,1.67375,1.6733,1.6737,154400000.0
2007-08-31 03:11:00,1.67375,1.67435,1.6736,1.6742,294900000.0
2007-08-31 03:12:00,1.6742,1.67435,1.674,1.67435,86100000.0
2007-08-31 03:13:00,1.67435,1.67445,1.6742,1.67445,53400000.0
2007-08-31 03:14:00,1.6742,1.6743,1.6739,1.6739,138400000.0
2007-08-31 03:15:00,1.674,1.67405,1.6733,1.6736,245600000.0
2007-08-31 03:16:00,1.6738,1.6742,1.6735,1.6742,102100000.0
2007-08-31 03:17:00,1.6742,1.67425,1.6737,1.674,181800000.0
2007-08-31 03:18:00,1.674,1.6743,1.6737,1.6742,343500000.0
2007-08-31 03:19:00,1.6741,1.6741,1.6738,1.674,294200000.0
2007-08-31 03:20:00,1.674,1.6741,1.6738,1.674,342400000.0
2007-08-31 03:21:00,1.674,1.6744,1.6738,1.6739,305500000.0
2007-08-31 03:22:00,1.6739,1.67415,1.67375,1.67385,123100000.0
2007-08-31 03:23:00,1.67375,1.67415,1.6734,1.6735,288299999.0
2007-08-31 03:24:00,1.67365,1.67365,1.6729,1.6731,491500001.0
2007-08-31 03:25:00,1.6731,1.67325,1.6728,1.67315,53400000.0
2007-08-31 03:26:00,1.67315,1.6732,1.6729,1.673,68500000.0
2007-08-31 03:27:00,1.673,1.67365,1.673,1.673,260999999.0
2007-08-31 03:28:00,1.673,1.6732,1.6725,1.6729,141200000.0
2007-08-31 03:29:00,1.6732,1.6733,1.6718,1.6718,179200000.0
2007-08-31 03:30:00,1.6703,1.6711,1.6694,1.6709,384000000.0
2007-08-31 03:31:00,1.6708,1.6725,1.6695,1.6705,199500000.0
2007-08-31 03:32:00,1.6705,1.67095,1.67,1.67065,440900001.0
2007-08-31 03:33:00,1.671,1.6718,1.6709,1.6717,267800000.0
2007-08-31 03:34:00,1.6717,1.6733,1.6715,1.6721,706900000.0
2007-08-31 03:35:00,1.6721,1.6721,1.6714,1.6715,164700000.0
2007-08-31 03:36:00,1.6716,1.6719,1.6712,1.6713,97600000.0
2007-08-31 03:37:00,1.6714,1.6714,1.6707,1.6707,165500000.0
2007-08-31 03:38:00,1.6706,1.6707,1.6703,1.6706,386600000.0
2007-08-31 03:39:00,1.6706,1.6711,1.6706,1.6709,357000000.0
2007-08-31 03:40:00,1.671,1.6711,1.6704,1.6706,662800000.0
2007-08-31 03:41:00,1.6706,1.6706,1.6701,1.6704,521800000.0
2007-08-31 03:42:00,1.6704,1.6704,1.6696,1.6702,443000000.0
2007-08-31 03:43:00,1.6704,1.6704,1.6698,1.6698,230800000.0
2007-08-31 03:44:00,1.6698,1.6703,1.6697,1.6702,449200000.0
2007-08-31 03:45:00,1.6702,1.6704,1.6702,1.6702,144400000.0
2007-08-31 03:46:00,1.6704,1.6707,1.6702,1.67045,240700000.0
2007-08-31 03:47:00,1.6704,1.67075,1.6704,1.6705,155200000.0
2007-08-31 03:48:00,1.6705,1.6708,1.6702,1.6706,134200000.0
2007-08-31 03:49:00,1.6706,1.6708,1.67,1.6701,437200000.0
2007-08-31 03:50:00,1.6701,1.6704,1.6701,1.6703,137000000.0
2007-08-31 03:51:00,1.6702,1.6703,1.6698,1.67,202700000.0
2007-08-31 03:52:00,1.6699,1.6702,1.6697,1.67,342500000.0
2007-08-31 03:53:00,1.6699,1.67,1.6696,1.6698,391100000.0
2007-08-31 03:54:00,1.6698,1.6698,1.669,1.669,377000001.0
2007-08-31 03:55:00,1.6691,1.6695,1.6688,1.6695,606999999.0
2007-08-31 03:56:00,1.6695,1.6703,1.6695,1.67025,286000000.0
2007-08-31 03:57:00,1.67025,1.67025,1.67,1.6702,80900000.0
2007-08-31 03:58:00,1.6702,1.6708,1.6702,1.6708,393800000.0
2007-08-31 03:59:00,1.6706,1.6708,1.6695,1.6699,448900000.0
2007-08-31 04:00:00,1.6699,1.6699,1.6694,1.6696,149400000.0
2007-08-31 04:01:00,1.6698,1.67025,1.6697,1.67005,163400000.0
2007-08-31 04:02:00,1.6701,1.6703,1.6698,1.6703,216500000.0
2007-08-31 04:03:00,1.67005,1.6712,1.6699,1.67105,509800000.0
2007-08-31 04:04:00,1.67105,1.6711,1.6706,1.6711,183399998.0
2007-08-31 04:05:00,1.6709,1.6715,1.6708,1.6709,331300000.0
2007-08-31 04:06:00,1.6709,1.67095,1.6705,1.6705,212499999.0
2007-08-31 04:07:00,1.6705,1.67065,1.6702,1.6702,150200000.0
2007-08-31 04:08:00,1.6704,1.6704,1.6698,1.6701,230100000.0
2007-08-31 04:09:00,1.6701,1.6704,1.6698,1.6698,189300000.0
2007-08-31 04:10:00,1.6698,1.66995,1.6695,1.6696,83600000.0
2007-08-31 04:11:00,1.6696,1.6699,1.6693,1.6696,205000000.0
2007-08-31 04:12:00,1.6696,1.66985,1.6695,1.66985,57400000.0
2007-08-31 04:13:00,1.6697,1.6699,1.6695,1.66985,49500000.0
2007-08-31 04:14:00,1.6696,1.6696,1.6693,1.6695,87300000.0
2007-08-31 04:15:00,1.6696,1.6699,1.6693,1.6698,188300000.0
2007-08-31 04:16:00,1.6698,1.6713,1.6697,1.6707,497400000.0
2007-08-31 04:17:00,1.6709,1.67115,1.66995,1.67005,283800000.0
2007-08-31 04:18:00,1.6701,1.67015,1.6698,1.6701,151200000.0
2007-08-31 04:19:00,1.6702,1.6702,1.67,1.67,176600000.0
2007-08-31 04:20:00,1.67,1.6701,1.6698,1.6699,386200000.0
2007-08-31 04:21:00,1.66995,1.6703,1.6699,1.6703,325900000.0
2007-08-31 04:22:00,1.6703,1.6708,1.6701,1.6704,566100000.0
2007-08-31 04:23:00,1.6704,1.6709,1.6704,1.67065,285000000.0
2007-08-31 04:24:00,1.67065,1.6708,1.6706,1.6708,154800000.0
2007-08-31 04:25:00,1.6708,1.6709,1.6706,1.6708,104000000.0
2007-08-31 04:26:00,1.6708,1.6709,1.67065,1.6707,148400000.0
2007-08-31 04:27:00,1.6707,1.6708,1.6707,1.6707,90000000.0
2007-08-31 04:28:00,1.6705,1.6705,1.6703,1.6704,82900000.0
2007-08-31 04:29:00,1.6704,1.6706,1.6702,1.6703,105500000.0
2007-08-31 04:30:00,1.6703,1.6703,1.6702,1.6703,50500000.0
2007-08-31 04:31:00,1.6703,1.6705,1.6702,1.6705,42200000.0
2007-08-31 04:32:00,1.6704,1.67085,1.6703,1.67085,143400000.0
2007-08-31 04:33:00,1.67085,1.67095,1.6707,1.67095,15400000.0
2007-08-31 04:34:00,1.67095,1.6711,1.6709,1.6711,44500000.0
2007-08-31 04:35:00,1.6711,1.6713,1.6708,1.6708,99299999.0
2007-08-31 04:36:00,1.6709,1.6714,1.6708,1.6712,296699999.0
2007-08-31 04:37:00,1.6712,1.6712,1.6706,1.6706,426700000.0
2007-08-31 04:38:00,1.6706,1.6708,1.6706,1.6706,185000000.0
2007-08-31 04:39:00,1.6706,1.6707,1.6706,1.6707,43100000.0
2007-08-31 04:40:00,1.6706,1.6707,1.6705,1.6706,153200000.0
2007-08-31 04:41:00,1.6707,1.6709,1.6707,1.6707,42100000.0
2007-08-31 04:42:00,1.6707,1.6707,1.6706,1.6707,201200000.0
2007-08-31 04:43:00,1.6707,1.6709,1.67035,1.6707,209800000.0
2007-08-31 04:44:00,1.6708,1.6711,1.6707,1.6711,52700000.0
2007-08-31 04:45:00,1.671,1.6711,1.6705,1.6708,140200000.0
2007-08-31 04:46:00,1.6708,1.6709,1.6706,1.6707,114900000.0
2007-08-31 04:47:00,1.6706,1.6708,1.6705,1.6707,82600000.0
2007-08-31 04:48:00,1.6708,1.671,1.6708,1.671,27100000.0
2007-08-31 04:49:00,1.671,1.6711,1.67085,1.67085,55700000.0
2007-08-31 04:50:00,1.671,1.671,1.6707,1.6709,328099999.0
2007-08-31 04:51:00,1.6709,1.6709,1.6705,1.6709,129799999.0
2007-08-31 04:52:00,1.6709,1.6711,1.6709,1.6711,285900000.0
2007-08-31 04:53:00,1.6711,1.6724,1.6711,1.6722,485100000.0
2007-08-31 04:54:00,1.6721,1.6727,1.672,1.6722,338600000.0
2007-08-31 04:55:00,1.6722,1.6722,1.6715,1.6719,368700000.0
2007-08-31 04:56:00,1.6719,1.6719,1.6716,1.6717,151200000.0
2007-08-31 04:57:00,1.6716,1.6717,1.6716,1.6717,58000000.0
2007-08-31 04:58:00,1.6717,1.6717,1.6717,1.6717,3700000.0
2007-08-31 04:59:00,1.6718,1.672,1.6716,1.6719,367899999.0
2007-08-31 05:00:00,1.6718,1.6719,1.6717,1.6717,79700000.0
2007-08-31 05:01:00,1.6717,1.6719,1.6716,1.6719,74300000.0
2007-08-31 05:02:00,1.6719,1.6728,1.6719,1.6728,303700000.0
2007-08-31 05:03:00,1.6728,1.6728,1.6718,1.672,353700001.0
2007-08-31 05:04:00,1.672,1.6721,1.6718,1.672,195100000.0
2007-08-31 05:05:00,1.672,1.6726,1.672,1.67245,379700001.0
2007-08-31 05:06:00,1.67245,1.67275,1.6718,1.6718,285300000.0
2007-08-31 05:07:00,1.672,1.672,1.6707,1.671,388800000.0
2007-08-31 05:08:00,1.67105,1.6716,1.6708,1.6715,503399996.0
2007-08-31 05:09:00,1.6715,1.6717,1.6715,1.6715,33200000.0
2007-08-31 05:10:00,1.6717,1.6719,1.6716,1.6717,103800000.0
2007-08-31 05:11:00,1.6717,1.67175,1.6716,1.6716,57800000.0
2007-08-31 05:12:00,1.67185,1.6719,1.6716,1.6717,49200000.0
2007-08-31 05:13:00,1.67185,1.672,1.67165,1.67175,112500000.0
2007-08-31 05:14:00,1.6718,1.6721,1.6716,1.67185,61600000.0
2007-08-31 05:15:00,1.67185,1.67195,1.67135,1.67195,96100000.0
2007-08-31 05:16:00,1.6719,1.6721,1.6716,1.6718,113000000.0
2007-08-31 05:17:00,1.6718,1.6719,1.6715,1.6715,185800000.0
2007-08-31 05:18:00,1.6715,1.6715,1.6715,1.6715,45600000.0
2007-08-31 05:19:00,1.6715,1.6719,1.6715,1.6716,218700000.0
2007-08-31 05:20:00,1.6716,1.6719,1.6716,1.6716,274200000.0
2007-08-31 05:21:00,1.6716,1.6716,1.671,1.6713,203600000.0
2007-08-31 05:22:00,1.6713,1.6713,1.6711,1.6711,22500000.0
2007-08-31 05:23:00,1.6711,1.6714,1.6711,1.6714,23800000.0
2007-08-31 05:24:00,1.6714,1.6714,1.6707,1.6709,353600000.0
2007-08-31 05:25:00,1.6709,1.6709,1.6706,1.6708,326900000.0
2007-08-31 05:26:00,1.67065,1.6707,1.67065,1.6707,66800000.0
2007-08-31 05:27:00,1.6707,1.6707,1.6702,1.6702,439700000.0
2007-08-31 05:28:00,1.67015,1.6705,1.66975,1.6703,567400000.0
2007-08-31 05:29:00,1.6702,1.6704,1.6701,1.6701,288200000.0
2007-08-31 05:30:00,1.67,1.6703,1.67,1.6702,135100000.0
2007-08-31 05:31:00,1.6702,1.6702,1.6696,1.6698,323999994.0
2007-08-31 05:32:00,1.6696,1.6697,1.66835,1.6686,1125099997.0
2007-08-31 05:33:00,1.66845,1.6686,1.6681,1.6681,466899999.0
2007-08-31 05:34:00,1.6682,1.6684,1.6663,1.6666,708200000.0
2007-08-31 05:35:00,1.6666,1.668,1.6666,1.6677,688700000.0
2007-08-31 05:36:00,1.6678,1.668,1.6675,1.6676,460100000.0
2007-08-31 05:37:00,1.6676,1.6676,1.6671,1.6675,535400000.0
2007-08-31 05:38:00,1.6676,1.6678,1.6673,1.6678,482500000.0
2007-08-31 05:39:00,1.6677,1.6677,1.6672,1.6675,431900000.0
2007-08-31 05:40:00,1.6674,1.6675,1.6666,1.6667,655300000.0
2007-08-31 05:41:00,1.6667,1.66675,1.6662,1.66665,355900000.0
2007-08-31 05:42:00,1.6667,1.66685,1.6663,1.66665,176900000.0
2007-08-31 05:43:00,1.6666,1.66675,1.6661,1.6661,204200000.0
2007-08-31 05:44:00,1.666,1.66625,1.6653,1.66615,775500000.0
2007-08-31 05:45:00,1.6659,1.666,1.6654,1.6656,362500000.0
2007-08-31 05:46:00,1.6657,1.6659,1.6647,1.6647,414600001.0
2007-08-31 05:47:00,1.6646,1.6649,1.6642,1.6644,603100000.0
2007-08-31 05:48:00,1.6643,1.6652,1.6642,1.6652,232900000.0
2007-08-31 05:49:00,1.6652,1.6654,1.6645,1.665,835600001.0
2007-08-31 05:50:00,1.665,1.6656,1.6649,1.6654,394800000.0
2007-08-31 05:51:00,1.6653,1.6663,1.6653,1.6653,567700000.0
2007-08-31 05:52:00,1.6654,1.6658,1.6652,1.6654,240700002.0
2007-08-31 05:53:00,1.6654,1.6662,1.6653,1.666,410700000.0
2007-08-31 05:54:00,1.6661,1.6664,1.6657,1.6663,582300000.0
2007-08-31 05:55:00,1.6663,1.66675,1.6662,1.6663,186400000.0
2007-08-31 05:56:00,1.6663,1.66665,1.6661,1.6662,264600000.0
2007-08-31 05:57:00,1.6662,1.66645,1.6661,1.6662,163000000.0
2007-08-31 05:58:00,1.6662,1.66655,1.6661,1.66645,81800000.0
2007-08-31 05:59:00,1.66645,1.66645,1.6659,1.66635,45100000.0
2007-08-31 06:00:00,1.66635,1.66635,1.6656,1.666,404100000.0
2007-08-31 06:01:00,1.6662,1.66665,1.6657,1.6661,274000000.0
2007-08-31 06:02:00,1.66615,1.6664,1.6657,1.6659,139700000.0
2007-08-31 06:03:00,1.6657,1.6661,1.6655,1.6659,237200000.0
2007-08-31 06:04:00,1.6659,1.6663,1.6658,1.6663,79700000.0
2007-08-31 06:05:00,1.6663,1.6665,1.6661,1.6664,108600000.0
2007-08-31 06:06:00,1.6664,1.6667,1.6661,1.6667,208100000.0
2007-08-31 06:07:00,1.6667,1.6667,1.6661,1.6662,467000000.0
2007-08-31 06:08:00,1.6662,1.6668,1.66615,1.6666,403600000.0
2007-08-31 06:09:00,1.6666,1.6667,1.6662,1.6664,469900000.0
2007-08-31 06:10:00,1.6665,1.6667,1.66605,1.6665,408199997.0
2007-08-31 06:11:00,1.6665,1.66685,1.6663,1.6665,176300000.0
2007-08-31 06:12:00,1.6665,1.66655,1.6661,1.6663,214400000.0
2007-08-31 06:13:00,1.66635,1.6665,1.6661,1.6663,81200000.0
2007-08-31 06:14:00,1.6663,1.66655,1.6661,1.66635,59900000.0
2007-08-31 06:15:00,1.6661,1.66645,1.6661,1.6661,74800000.0
2007-08-31 06:16:00,1.6661,1.6664,1.6658,1.666,143000000.0
2007-08-31 06:17:00,1.666,1.66635,1.6659,1.66625,87800000.0
2007-08-31 06:18:00,1.66625,1.66645,1.666,1.66645,45000000.0
2007-08-31 06:19:00,1.66645,1.66655,1.6658,1.6661,98799999.0
2007-08-31 06:20:00,1.66615,1.66625,1.66615,1.66625,5600000.0
2007-08-31 06:21:00,1.66625,1.6663,1.6659,1.6662,64100000.0
2007-08-31 06:22:00,1.6661,1.6662,1.666,1.6661,27900000.0
2007-08-31 06:23:00,1.6661,1.66625,1.666,1.6661,5500000.0
2007-08-31 06:24:00,1.6661,1.6661,1.6657,1.6659,65200000.0
2007-08-31 06:25:00,1.666,1.6662,1.6658,1.6658,41100000.0
2007-08-31 06:26:00,1.6658,1.6661,1.6656,1.6657,135399999.0
2007-08-31 06:27:00,1.66595,1.66595,1.6655,1.6655,166900000.0
2007-08-31 06:28:00,1.6655,1.6657,1.66475,1.66475,226100000.0
2007-08-31 06:29:00,1.6648,1.66545,1.6647,1.6654,375700002.0
2007-08-31 06:30:00,1.6655,1.66695,1.6653,1.6665,218400000.0
2007-08-31 06:31:00,1.6665,1.6668,1.6652,1.6655,384099999.0
2007-08-31 06:32:00,1.6655,1.6655,1.66485,1.6651,747299998.0
2007-08-31 06:33:00,1.6653,1.6656,1.6651,1.6656,584200000.0
2007-08-31 06:34:00,1.66565,1.6658,1.6654,1.6658,864000000.0
2007-08-31 06:35:00,1.6658,1.6659,1.6654,1.6659,330300000.0
2007-08-31 06:36:00,1.6659,1.6661,1.66575,1.6659,244200000.0
2007-08-31 06:37:00,1.66595,1.6661,1.6658,1.6658,109600000.0
2007-08-31 06:38:00,1.6658,1.666,1.6658,1.666,53400000.0
2007-08-31 06:39:00,1.6661,1.6667,1.66595,1.6667,316200000.0
2007-08-31 06:40:00,1.6666,1.6666,1.6663,1.6664,191200000.0
2007-08-31 06:41:00,1.6664,1.6673,1.6663,1.6666,385900000.0
2007-08-31 06:42:00,1.6669,1.6669,1.6665,1.6666,113400000.0
2007-08-31 06:43:00,1.6666,1.667,1.6666,1.6667,468200000.0
2007-08-31 06:44:00,1.6667,1.6667,1.6662,1.6665,224800000.0
2007-08-31 06:45:00,1.6665,1.6665,1.6665,1.6665,52800000.0
2007-08-31 06:46:00,1.6665,1.6665,1.6665,1.6665,99200000.0
2007-08-31 06:47:00,1.6665,1.6665,1.6663,1.6663,159600000.0
2007-08-31 06:48:00,1.6663,1.6663,1.6658,1.6659,463600000.0
2007-08-31 06:49:00,1.6659,1.6659,1.6657,1.6658,98500000.0
2007-08-31 06:50:00,1.6658,1.6658,1.6656,1.66575,160700000.0
2007-08-31 06:51:00,1.6658,1.6658,1.6658,1.6658,107200000.0
2007-08-31 06:52:00,1.6658,1.6658,1.6655,1.6657,161300000.0
2007-08-31 06:53:00,1.6657,1.6668,1.6657,1.6664,594400000.0
2007-08-31 06:54:00,1.6663,1.667,1.6663,1.6667,475200000.0
2007-08-31 06:55:00,1.6667,1.6667,1.666,1.6663,516100000.0
2007-08-31 06:56:00,1.6662,1.6663,1.6662,1.6662,81400000.0
2007-08-31 06:57:00,1.6662,1.6667,1.6661,1.6663,109000000.0
2007-08-31 06:58:00,1.6664,1.6666,1.6664,1.6665,210099999.0
2007-08-31 06:59:00,1.6664,1.66695,1.66625,1.66695,221300001.0
2007-08-31 07:00:00,1.6667,1.66705,1.6658,1.6658,225500000.0
2007-08-31 07:01:00,1.6659,1.6665,1.66575,1.6659,772199999.0
2007-08-31 07:02:00,1.6659,1.6659,1.6654,1.6656,596799997.0
2007-08-31 07:03:00,1.6656,1.6658,1.6651,1.6651,473199997.0
2007-08-31 07:04:00,1.6651,1.6657,1.66495,1.6657,810100000.0
2007-08-31 07:05:00,1.6655,1.6657,1.6655,1.6656,66100000.0
2007-08-31 07:06:00,1.6656,1.6659,1.6655,1.6656,203300000.0
2007-08-31 07:07:00,1.6657,1.6657,1.6656,1.6657,97200000.0
2007-08-31 07:08:00,1.6657,1.6657,1.6653,1.6655,390300000.0
2007-08-31 07:09:00,1.6656,1.6657,1.6652,1.6654,518100000.0
2007-08-31 07:10:00,1.6654,1.6654,1.6647,1.6647,308400000.0
2007-08-31 07:11:00,1.6649,1.6653,1.6649,1.6652,344100000.0
2007-08-31 07:12:00,1.6652,1.6652,1.6647,1.6648,246800000.0
2007-08-31 07:13:00,1.6648,1.665,1.6647,1.6649,425800000.0
2007-08-31 07:14:00,1.6649,1.665,1.6638,1.664,435200000.0
2007-08-31 07:15:00,1.6639,1.6641,1.6635,1.664,673100000.0
2007-08-31 07:16:00,1.66395,1.6641,1.6637,1.664,243000000.0
2007-08-31 07:17:00,1.664,1.6641,1.6638,1.6638,317000000.0
2007-08-31 07:18:00,1.6639,1.6641,1.6637,1.6637,126800000.0
2007-08-31 07:19:00,1.6636,1.6638,1.663,1.663,468600000.0
2007-08-31 07:20:00,1.663,1.66415,1.663,1.66385,562800000.0
2007-08-31 07:21:00,1.66385,1.66435,1.66345,1.66425,221100000.0
2007-08-31 07:22:00,1.6639,1.66495,1.6639,1.6645,265000000.0
2007-08-31 07:23:00,1.6645,1.66485,1.6642,1.6645,200700000.0
2007-08-31 07:24:00,1.66455,1.6649,1.6644,1.6646,127800000.0
2007-08-31 07:25:00,1.6647,1.66485,1.6647,1.66475,6100000.0
2007-08-31 07:26:00,1.66475,1.66495,1.6645,1.6646,130700001.0
2007-08-31 07:27:00,1.6647,1.6652,1.6647,1.6648,143399999.0
2007-08-31 07:28:00,1.665,1.6651,1.66465,1.6649,54000000.0
2007-08-31 07:29:00,1.6649,1.66545,1.6648,1.66545,108900000.0
2007-08-31 07:30:00,1.6653,1.66535,1.6651,1.66535,50600000.0
2007-08-31 07:31:00,1.66535,1.66535,1.6649,1.6652,56700000.0
2007-08-31 07:32:00,1.66525,1.66525,1.6648,1.6648,73300000.0
2007-08-31 07:33:00,1.66485,1.6653,1.6647,1.6647,96700001.0
2007-08-31 07:34:00,1.6648,1.6648,1.6648,1.6648,800000.0
2007-08-31 07:35:00,1.665,1.66525,1.6649,1.66525,34300000.0
2007-08-31 07:36:00,1.66525,1.66525,1.6647,1.6648,457099998.0
2007-08-31 07:37:00,1.6648,1.66495,1.6644,1.6644,148600000.0
2007-08-31 07:38:00,1.66445,1.66475,1.6639,1.6641,275799999.0
2007-08-31 07:39:00,1.6641,1.6642,1.6634,1.6637,251100000.0
2007-08-31 07:40:00,1.6637,1.6641,1.6637,1.664,274300000.0
2007-08-31 07:41:00,1.664,1.6648,1.6639,1.6647,196600000.0
2007-08-31 07:42:00,1.6647,1.6648,1.6642,1.6645,157000000.0
2007-08-31 07:43:00,1.6645,1.6647,1.6642,1.6647,225799999.0
2007-08-31 07:44:00,1.6647,1.6647,1.6641,1.6643,81500000.0
2007-08-31 07:45:00,1.6643,1.6646,1.6638,1.6646,166400000.0
2007-08-31 07:46:00,1.6646,1.6646,1.6641,1.6642,206600000.0
2007-08-31 07:47:00,1.6642,1.6644,1.6638,1.6638,445200000.0
2007-08-31 07:48:00,1.6638,1.664,1.6633,1.6634,184600000.0
2007-08-31 07:49:00,1.6634,1.6636,1.6626,1.6629,712100001.0
2007-08-31 07:50:00,1.6629,1.6634,1.6629,1.6634,439199999.0
2007-08-31 07:51:00,1.6634,1.6639,1.6634,1.6637,455200000.0
2007-08-31 07:52:00,1.6637,1.6638,1.6635,1.6637,542799999.0
2007-08-31 07:53:00,1.6637,1.6639,1.6634,1.6634,371200000.0
2007-08-31 07:54:00,1.6634,1.6636,1.6633,1.6634,160000000.0
2007-08-31 07:55:00,1.6634,1.6634,1.6621,1.6627,921400001.0
2007-08-31 07:56:00,1.6627,1.6632,1.6626,1.6631,442500001.0
2007-08-31 07:57:00,1.6631,1.6639,1.663,1.6638,507400000.0
2007-08-31 07:58:00,1.6639,1.6641,1.6635,1.6638,280300000.0
2007-08-31 07:59:00,1.6639,1.6639,1.6636,1.6637,148600000.0
2007-08-31 08:00:00,1.6637,1.6639,1.6631,1.6639,230199999.0
2007-08-31 08:01:00,1.6639,1.6642,1.66305,1.66305,475300000.0
2007-08-31 08:02:00,1.6631,1.6636,1.6629,1.6635,574600000.0
2007-08-31 08:03:00,1.6636,1.66375,1.6629,1.66315,263200000.0
2007-08-31 08:04:00,1.66315,1.66335,1.6631,1.66325,131100000.0
2007-08-31 08:05:00,1.66325,1.6637,1.6629,1.6637,238400000.0
2007-08-31 08:06:00,1.6637,1.665,1.6637,1.6647,339600000.0
2007-08-31 08:07:00,1.6649,1.6652,1.6646,1.6646,125300000.0
2007-08-31 08:08:00,1.6648,1.6649,1.664,1.664,373600000.0
2007-08-31 08:09:00,1.6641,1.6641,1.6637,1.6637,350300001.0
2007-08-31 08:10:00,1.6637,1.6639,1.6634,1.6637,270700000.0
2007-08-31 08:11:00,1.6637,1.6645,1.6637,1.6643,327700000.0
2007-08-31 08:12:00,1.6644,1.6646,1.6642,1.6642,211500001.0
2007-08-31 08:13:00,1.6642,1.6644,1.6639,1.6639,206000000.0
2007-08-31 08:14:00,1.664,1.664,1.6634,1.6634,389500000.0
2007-08-31 08:15:00,1.6633,1.6636,1.6633,1.6635,504700000.0
2007-08-31 08:16:00,1.6636,1.6637,1.6624,1.6624,353000000.0
2007-08-31 08:17:00,1.6624,1.6633,1.6618,1.6626,696499999.0
2007-08-31 08:18:00,1.66265,1.66265,1.6611,1.6618,484400000.0
2007-08-31 08:19:00,1.6618,1.6626,1.6617,1.6622,619500000.0
2007-08-31 08:20:00,1.6621,1.66275,1.6618,1.66255,318500000.0
2007-08-31 08:21:00,1.6625,1.6634,1.6625,1.66305,246800000.0
2007-08-31 08:22:00,1.66305,1.6633,1.6625,1.6628,306400000.0
2007-08-31 08:23:00,1.6628,1.6633,1.6627,1.6629,116900000.0
2007-08-31 08:24:00,1.6629,1.6632,1.6629,1.663,137400000.0
2007-08-31 08:25:00,1.663,1.6641,1.663,1.663,619800000.0
2007-08-31 08:26:00,1.6631,1.6635,1.66245,1.6633,815829998.0
2007-08-31 08:27:00,1.6632,1.6636,1.6626,1.6636,404750000.0
2007-08-31 08:28:00,1.6636,1.6636,1.6624,1.6625,743020002.0
2007-08-31 08:29:00,1.6625,1.6627,1.6617,1.662,946599995.0
2007-08-31 08:30:00,1.662,1.6622,1.6614,1.662,705000000.0
2007-08-31 08:31:00,1.6621,1.6621,1.6614,1.6616,993000002.0
2007-08-31 08:32:00,1.6616,1.6619,1.6612,1.6615,1051100010.0
2007-08-31 08:33:00,1.6616,1.6621,1.6616,1.6618,494600000.0
2007-08-31 08:34:00,1.6617,1.6618,1.6615,1.6616,351200000.0
2007-08-31 08:35:00,1.6614,1.6616,1.66,1.66,602300000.0
2007-08-31 08:36:00,1.66,1.6615,1.6599,1.6615,792800000.0
2007-08-31 08:37:00,1.6613,1.662,1.6613,1.6617,356099999.0
2007-08-31 08:38:00,1.6617,1.6619,1.6607,1.6609,808199995.0
2007-08-31 08:39:00,1.6609,1.6611,1.6602,1.6603,605000000.0
2007-08-31 08:40:00,1.6603,1.6603,1.6596,1.6601,417500000.0
2007-08-31 08:41:00,1.6601,1.6612,1.65995,1.66105,683900004.0
2007-08-31 08:42:00,1.66105,1.6613,1.6604,1.6612,929500000.0
2007-08-31 08:43:00,1.6612,1.6613,1.661,1.6613,564600006.0
2007-08-31 08:44:00,1.6613,1.6617,1.6613,1.6613,290560000.0
2007-08-31 08:45:00,1.6614,1.6616,1.6614,1.6614,338600000.0
2007-08-31 08:46:00,1.6614,1.6619,1.6612,1.6612,526699999.0
2007-08-31 08:47:00,1.6612,1.6614,1.6607,1.6608,496400000.0
2007-08-31 08:48:00,1.6608,1.661,1.6599,1.6605,580100000.0
2007-08-31 08:49:00,1.6605,1.6605,1.6602,1.6602,865000000.0
2007-08-31 08:50:00,1.6602,1.6604,1.6584,1.6593,760100000.0
2007-08-31 08:51:00,1.6593,1.6593,1.65775,1.6585,532700000.0
2007-08-31 08:52:00,1.6585,1.659,1.6583,1.6588,976999994.0
2007-08-31 08:53:00,1.6588,1.6592,1.6584,1.6585,697900000.0
2007-08-31 08:54:00,1.6587,1.65905,1.6578,1.6578,436800000.0
2007-08-31 08:55:00,1.6581,1.6582,1.6574,1.65765,404600001.0
2007-08-31 08:56:00,1.6578,1.6579,1.6573,1.65745,571700000.0
2007-08-31 08:57:00,1.6574,1.6589,1.657,1.6587,711499996.0
2007-08-31 08:58:00,1.6586,1.6601,1.6585,1.6593,760500001.0
2007-08-31 08:59:00,1.65925,1.6596,1.6577,1.6593,937700001.0
2007-08-31 09:00:00,1.6593,1.65975,1.6592,1.6597,444500000.0
2007-08-31 09:01:00,1.6596,1.6597,1.659,1.6593,293000002.0
2007-08-31 09:02:00,1.6593,1.6593,1.6585,1.6588,467799998.0
2007-08-31 09:03:00,1.6588,1.6588,1.65805,1.65805,559399998.0
2007-08-31 09:04:00,1.65805,1.6585,1.6578,1.658,286699998.0
2007-08-31 09:05:00,1.658,1.65855,1.6579,1.65815,378700000.0
2007-08-31 09:06:00,1.6583,1.6592,1.6575,1.6592,564299998.0
2007-08-31 09:07:00,1.6592,1.65935,1.6581,1.6587,426100001.0
2007-08-31 09:08:00,1.6585,1.659,1.6584,1.65855,530300001.0
2007-08-31 09:09:00,1.6588,1.65925,1.6582,1.65895,470600000.0
2007-08-31 09:10:00,1.659,1.659,1.6575,1.6578,929199998.0
2007-08-31 09:11:00,1.6579,1.6583,1.6574,1.6581,443200000.0
2007-08-31 09:12:00,1.658,1.658,1.6574,1.65785,812600000.0
2007-08-31 09:13:00,1.6579,1.658,1.65735,1.6575,165100000.0
2007-08-31 09:14:00,1.6575,1.6579,1.6568,1.6571,400299997.0
2007-08-31 09:15:00,1.657,1.6574,1.6568,1.6573,637800005.0
2007-08-31 09:16:00,1.6573,1.6573,1.6569,1.6571,434500006.0
2007-08-31 09:17:00,1.6571,1.65775,1.6567,1.6576,624900004.0
2007-08-31 09:18:00,1.6576,1.65795,1.6575,1.6577,346099999.0
2007-08-31 09:19:00,1.6578,1.65785,1.6571,1.6571,405400000.0
2007-08-31 09:20:00,1.6571,1.6573,1.657,1.6572,522999998.0
2007-08-31 09:21:00,1.6572,1.6572,1.6566,1.6571,127799999.0
2007-08-31 09:22:00,1.6568,1.6571,1.6563,1.6568,812500003.0
2007-08-31 09:23:00,1.6568,1.6574,1.6566,1.6569,1038300000.0
2007-08-31 09:24:00,1.6569,1.6576,1.6569,1.6573,808700004.0
2007-08-31 09:25:00,1.6573,1.6577,1.6573,1.6575,264900002.0
2007-08-31 09:26:00,1.6578,1.658,1.6575,1.6579,179199998.0
2007-08-31 09:27:00,1.6579,1.6582,1.6576,1.6579,245200000.0
2007-08-31 09:28:00,1.6579,1.658,1.6576,1.6579,416700001.0
2007-08-31 09:29:00,1.6578,1.658,1.6577,1.6578,222000000.0
2007-08-31 09:30:00,1.6578,1.6584,1.6575,1.6582,786699996.0
2007-08-31 09:31:00,1.6582,1.6584,1.658,1.6582,259800000.0
2007-08-31 09:32:00,1.6581,1.6587,1.658,1.6586,351499999.0
2007-08-31 09:33:00,1.6585,1.6589,1.6585,1.6587,436600001.0
2007-08-31 09:34:00,1.6587,1.6587,1.6584,1.6585,322799998.0
2007-08-31 09:35:00,1.6585,1.6586,1.6582,1.6583,435400000.0
2007-08-31 09:36:00,1.6583,1.6585,1.6583,1.6583,276200000.0
2007-08-31 09:37:00,1.6582,1.6586,1.6582,1.6583,744599998.0
2007-08-31 09:38:00,1.6583,1.6584,1.658,1.6583,770300001.0
2007-08-31 09:39:00,1.6583,1.65865,1.65795,1.65835,1251099995.0
2007-08-31 09:40:00,1.6584,1.65905,1.6583,1.6586,660900003.0
2007-08-31 09:41:00,1.6586,1.6588,1.6584,1.6588,322200000.0
2007-08-31 09:42:00,1.6589,1.6591,1.6586,1.6591,268600000.0
2007-08-31 09:43:00,1.6592,1.6594,1.6591,1.6591,299000001.0
2007-08-31 09:44:00,1.6593,1.6594,1.659,1.6591,316099998.0
2007-08-31 09:45:00,1.6592,1.6593,1.659,1.659,155100000.0
2007-08-31 09:46:00,1.659,1.6591,1.6587,1.6588,461199999.0
2007-08-31 09:47:00,1.6589,1.6591,1.6587,1.6589,272700000.0
2007-08-31 09:48:00,1.6589,1.6595,1.6589,1.6593,394200000.0
2007-08-31 09:49:00,1.6592,1.65975,1.6587,1.6591,767599996.0
2007-08-31 09:50:00,1.6592,1.6594,1.6591,1.6591,229100000.0
2007-08-31 09:51:00,1.6591,1.6592,1.6588,1.6591,234300000.0
2007-08-31 09:52:00,1.6591,1.6591,1.6588,1.6588,42000000.0
2007-08-31 09:53:00,1.6589,1.6591,1.6588,1.659,149999999.0
2007-08-31 09:54:00,1.6589,1.6589,1.6583,1.6584,130500001.0
2007-08-31 09:55:00,1.6585,1.6586,1.6584,1.6585,133900001.0
2007-08-31 09:56:00,1.6585,1.6587,1.6585,1.6586,191299999.0
2007-08-31 09:57:00,1.6586,1.659,1.6586,1.6589,148500001.0
2007-08-31 09:58:00,1.6587,1.6587,1.6585,1.6585,171200000.0
2007-08-31 09:59:00,1.6585,1.6585,1.6584,1.6585,261300000.0
2007-08-31 10:00:00,1.6581,1.6584,1.658,1.6584,69600000.0
2007-08-31 10:01:00,1.6583,1.6584,1.658,1.6583,179500000.0
2007-08-31 10:02:00,1.6583,1.6584,1.658,1.6581,161399995.0
2007-08-31 10:03:00,1.6582,1.659,1.6581,1.6589,811900003.0
2007-08-31 10:04:00,1.6588,1.6594,1.6582,1.6582,574700000.0
2007-08-31 10:05:00,1.6583,1.6588,1.6581,1.6587,293300000.0
2007-08-31 10:06:00,1.6587,1.6592,1.6587,1.6587,340700000.0
2007-08-31 10:07:00,1.6587,1.659,1.6584,1.6589,933900000.0
2007-08-31 10:08:00,1.659,1.6595,1.6588,1.6595,645900003.0
2007-08-31 10:09:00,1.6595,1.6595,1.65865,1.6589,1034200004.0
2007-08-31 10:10:00,1.659,1.6591,1.6584,1.6586,451999998.0
2007-08-31 10:11:00,1.6587,1.6588,1.6584,1.6587,248000000.0
2007-08-31 10:12:00,1.6588,1.6588,1.6581,1.6581,304800002.0
2007-08-31 10:13:00,1.6582,1.659,1.6581,1.6587,523800002.0
2007-08-31 10:14:00,1.6587,1.6592,1.6587,1.6591,750800005.0
2007-08-31 10:15:00,1.6591,1.6593,1.6588,1.6589,635899996.0
2007-08-31 10:16:00,1.6589,1.6591,1.6585,1.6586,383800000.0
2007-08-31 10:17:00,1.6586,1.6589,1.6583,1.6583,397500000.0
2007-08-31 10:18:00,1.6584,1.6586,1.6584,1.6585,107000000.0
2007-08-31 10:19:00,1.6586,1.6588,1.6585,1.6585,405300000.0
2007-08-31 10:20:00,1.6585,1.6588,1.6583,1.65835,660200003.0
2007-08-31 10:21:00,1.6584,1.6594,1.65835,1.659,599900003.0
2007-08-31 10:22:00,1.659,1.6595,1.6586,1.6586,389500000.0
2007-08-31 10:23:00,1.6587,1.65915,1.6586,1.6589,302200001.0
2007-08-31 10:24:00,1.6589,1.6591,1.658,1.6584,1120400003.0
2007-08-31 10:25:00,1.6585,1.6592,1.6584,1.6588,390800000.0
2007-08-31 10:26:00,1.6588,1.6594,1.6584,1.6593,529900001.0
2007-08-31 10:27:00,1.6592,1.6593,1.6586,1.6587,278099994.0
2007-08-31 10:28:00,1.6586,1.6586,1.6583,1.6584,327400004.0
2007-08-31 10:29:00,1.6584,1.6584,1.6583,1.6583,192200001.0
2007-08-31 10:30:00,1.6582,1.6584,1.6578,1.6578,166300002.0
2007-08-31 10:31:00,1.6578,1.6581,1.6575,1.6575,424499998.0
2007-08-31 10:32:00,1.6576,1.6576,1.6572,1.6574,269500000.0
2007-08-31 10:33:00,1.6574,1.6576,1.6572,1.6575,211100000.0
2007-08-31 10:34:00,1.6576,1.6579,1.65695,1.65695,707899997.0
2007-08-31 10:35:00,1.65695,1.6572,1.6568,1.6571,336500001.0
2007-08-31 10:36:00,1.6572,1.6576,1.6571,1.6576,315799997.0
2007-08-31 10:37:00,1.6576,1.658,1.6573,1.6578,277900000.0
2007-08-31 10:38:00,1.6578,1.6582,1.6578,1.6582,240239999.0
2007-08-31 10:39:00,1.6582,1.6583,1.6574,1.6574,460830000.0
2007-08-31 10:40:00,1.6574,1.6575,1.657,1.6574,290569997.0
2007-08-31 10:41:00,1.6574,1.6577,1.65735,1.6574,202000000.0
2007-08-31 10:42:00,1.6574,1.6586,1.6573,1.6586,616999997.0
2007-08-31 10:43:00,1.6586,1.6586,1.6578,1.658,388500000.0
2007-08-31 10:44:00,1.658,1.6584,1.6579,1.6581,443599995.0
2007-08-31 10:45:00,1.658,1.6581,1.6573,1.6573,308799999.0
2007-08-31 10:46:00,1.6573,1.6575,1.6572,1.6573,239399998.0
2007-08-31 10:47:00,1.6573,1.6575,1.6573,1.6575,90300000.0
2007-08-31 10:48:00,1.6575,1.6577,1.657,1.657,385199995.0
2007-08-31 10:49:00,1.657,1.6573,1.657,1.65725,107900000.0
2007-08-31 10:50:00,1.65725,1.65725,1.6571,1.65725,35600000.0
2007-08-31 10:51:00,1.6573,1.65745,1.657,1.6573,213699999.0
2007-08-31 10:52:00,1.6575,1.6579,1.6575,1.6579,167100000.0
2007-08-31 10:53:00,1.6579,1.6585,1.6579,1.6585,599100000.0
2007-08-31 10:54:00,1.6584,1.659,1.6583,1.6586,424700001.0
2007-08-31 10:55:00,1.6586,1.6587,1.6584,1.6584,426100002.0
2007-08-31 10:56:00,1.6585,1.6586,1.6583,1.6583,92800000.0
2007-08-31 10:57:00,1.6583,1.6583,1.6574,1.6575,414700001.0
2007-08-31 10:58:00,1.6575,1.6577,1.6574,1.6575,126300000.0
2007-08-31 10:59:00,1.65755,1.6581,1.65735,1.6576,287300000.0
2007-08-31 11:00:00,1.65765,1.65805,1.6574,1.65805,267400000.0
2007-08-31 11:01:00,1.658,1.65825,1.6574,1.6578,175400000.0
2007-08-31 11:02:00,1.6579,1.6581,1.6577,1.6577,138900000.0
2007-08-31 11:03:00,1.6577,1.6579,1.6576,1.6576,126600000.0
2007-08-31 11:04:00,1.6576,1.6578,1.6574,1.6578,165500000.0
2007-08-31 11:05:00,1.6579,1.6579,1.6572,1.6572,97700000.0
2007-08-31 11:06:00,1.6572,1.6577,1.657,1.6574,206800001.0
2007-08-31 11:07:00,1.6574,1.65755,1.6573,1.6574,57400000.0
2007-08-31 11:08:00,1.6573,1.65745,1.6571,1.6572,99300000.0
2007-08-31 11:09:00,1.6572,1.6576,1.657,1.6575,501080000.0
2007-08-31 11:10:00,1.6575,1.6575,1.6573,1.6573,23920000.0
2007-08-31 11:11:00,1.6573,1.6573,1.6571,1.6572,99520000.0
2007-08-31 11:12:00,1.6573,1.6576,1.6572,1.6573,85370000.0
2007-08-31 11:13:00,1.6574,1.6574,1.6574,1.6574,2400000.0
2007-08-31 11:14:00,1.6574,1.6575,1.6572,1.6572,75170000.0
2007-08-31 11:15:00,1.6574,1.6578,1.6574,1.6575,111230000.0
2007-08-31 11:16:00,1.6574,1.6578,1.6574,1.6576,186500000.0
2007-08-31 11:17:00,1.6576,1.6582,1.6576,1.6582,371500000.0
2007-08-31 11:18:00,1.6584,1.6584,1.6578,1.658,370000000.0
2007-08-31 11:19:00,1.658,1.6581,1.6577,1.6579,515100001.0
2007-08-31 11:20:00,1.658,1.6581,1.658,1.6581,22300000.0
2007-08-31 11:21:00,1.6581,1.6581,1.6578,1.6579,266200005.0
2007-08-31 11:22:00,1.6578,1.6581,1.6577,1.6577,985300003.0
2007-08-31 11:23:00,1.6577,1.658,1.6576,1.6579,259900002.0
2007-08-31 11:24:00,1.6577,1.658,1.6576,1.6577,395499999.0
2007-08-31 11:25:00,1.6577,1.6579,1.6575,1.6578,212200000.0
2007-08-31 11:26:00,1.6576,1.6578,1.6576,1.6576,210400002.0
2007-08-31 11:27:00,1.6577,1.658,1.6577,1.658,133299999.0
2007-08-31 11:28:00,1.658,1.6581,1.6577,1.6578,718899996.0
2007-08-31 11:29:00,1.658,1.6581,1.6574,1.6577,566300001.0
2007-08-31 11:30:00,1.6577,1.6578,1.6575,1.6577,577300001.0
2007-08-31 11:31:00,1.6576,1.6581,1.6575,1.6576,408500000.0
2007-08-31 11:32:00,1.6577,1.6578,1.65755,1.6577,225800002.0
2007-08-31 11:33:00,1.6578,1.658,1.6578,1.6579,305000000.0
2007-08-31 11:34:00,1.6579,1.6585,1.6579,1.6583,775000006.0
2007-08-31 11:35:00,1.6581,1.6582,1.6573,1.6573,581600000.0
2007-08-31 11:36:00,1.6576,1.658,1.6573,1.6576,899599993.0
2007-08-31 11:37:00,1.6576,1.6578,1.6574,1.6578,377499998.0
2007-08-31 11:38:00,1.6578,1.6579,1.6577,1.6578,198800000.0
2007-08-31 11:39:00,1.6579,1.658,1.6578,1.6578,115200002.0
2007-08-31 11:40:00,1.6578,1.6578,1.6574,1.6574,283500003.0
2007-08-31 11:41:00,1.6577,1.6579,1.6576,1.6579,135500000.0
2007-08-31 11:42:00,1.6579,1.6579,1.6577,1.6579,165500000.0
2007-08-31 11:43:00,1.6579,1.6579,1.6578,1.6578,24700001.0
2007-08-31 11:44:00,1.6578,1.658,1.6576,1.6579,477100002.0
2007-08-31 11:45:00,1.6579,1.6579,1.6574,1.6578,354600000.0
2007-08-31 11:46:00,1.6577,1.6578,1.6572,1.6574,408699999.0
2007-08-31 11:47:00,1.6574,1.6575,1.6572,1.6572,349400000.0
2007-08-31 11:48:00,1.6572,1.6573,1.6569,1.6572,503300002.0
2007-08-31 11:49:00,1.6571,1.6578,1.6567,1.6572,946600007.0
2007-08-31 11:50:00,1.6572,1.6578,1.6572,1.6576,493300003.0
2007-08-31 11:51:00,1.6575,1.6581,1.6575,1.6581,368700001.0
2007-08-31 11:52:00,1.6581,1.6587,1.65805,1.6583,623100004.0
2007-08-31 11:53:00,1.6583,1.6584,1.6578,1.6582,694699993.0
2007-08-31 11:54:00,1.6582,1.659,1.6582,1.6587,424099998.0
2007-08-31 11:55:00,1.6589,1.6595,1.6589,1.6593,618200000.0
2007-08-31 11:56:00,1.6592,1.6594,1.6592,1.6593,384000006.0
2007-08-31 11:57:00,1.6594,1.6594,1.659,1.659,309600002.0
2007-08-31 11:58:00,1.659,1.6594,1.6587,1.6591,909599996.0
2007-08-31 11:59:00,1.6591,1.6591,1.6588,1.6591,202800000.0
2007-08-31 12:00:00,1.6591,1.6591,1.6586,1.6589,895200001.0
2007-08-31 12:01:00,1.6591,1.6591,1.65865,1.6589,405800000.0
2007-08-31 12:02:00,1.6589,1.659,1.6586,1.6589,463299999.0
2007-08-31 12:03:00,1.6589,1.6591,1.6585,1.6589,283900002.0
2007-08-31 12:04:00,1.6589,1.6593,1.6589,1.6592,210400000.0
2007-08-31 12:05:00,1.6591,1.6592,1.6588,1.6589,399099997.0
2007-08-31 12:06:00,1.6591,1.6592,1.6589,1.6592,247000003.0
2007-08-31 12:07:00,1.6592,1.6602,1.6592,1.66,410000000.0
2007-08-31 12:08:00,1.66,1.6604,1.66,1.6602,470699999.0
2007-08-31 12:09:00,1.6601,1.6602,1.6591,1.6592,290800000.0
2007-08-31 12:10:00,1.6592,1.6592,1.658,1.6584,792499997.0
2007-08-31 12:11:00,1.6584,1.6591,1.6584,1.659,240700000.0
2007-08-31 12:12:00,1.659,1.6595,1.659,1.6591,531000004.0
2007-08-31 12:13:00,1.6593,1.6596,1.6584,1.6586,1233800000.0
2007-08-31 12:14:00,1.6587,1.6587,1.658,1.6583,879999994.0
2007-08-31 12:15:00,1.6584,1.6587,1.6581,1.6582,763899994.0
2007-08-31 12:16:00,1.6587,1.6588,1.6582,1.6583,771399998.0
2007-08-31 12:17:00,1.6584,1.6587,1.6583,1.6587,593799997.0
2007-08-31 12:18:00,1.6589,1.6589,1.6584,1.6584,548599994.0
2007-08-31 12:19:00,1.6584,1.6586,1.6584,1.6586,157600000.0
2007-08-31 12:20:00,1.6586,1.6589,1.6585,1.6587,342599999.0
2007-08-31 12:21:00,1.6589,1.6589,1.6577,1.65775,635399998.0
2007-08-31 12:22:00,1.6578,1.6586,1.65755,1.6582,713300002.0
2007-08-31 12:23:00,1.6582,1.6582,1.6575,1.658,1071299999.0
2007-08-31 12:24:00,1.6581,1.6583,1.6576,1.6579,626999998.0
2007-08-31 12:25:00,1.658,1.658,1.6571,1.6574,660000003.0
2007-08-31 12:26:00,1.6576,1.6581,1.6576,1.6579,625499997.0
2007-08-31 12:27:00,1.658,1.658,1.6575,1.6578,364800005.0
2007-08-31 12:28:00,1.6578,1.658,1.6578,1.658,192200000.0
2007-08-31 12:29:00,1.6578,1.6582,1.6578,1.6581,305999997.0
2007-08-31 12:30:00,1.6581,1.6584,1.6581,1.6584,344000000.0
2007-08-31 12:31:00,1.6583,1.65915,1.6582,1.659,825100008.0
2007-08-31 12:32:00,1.659,1.6591,1.6588,1.6589,86299999.0
2007-08-31 12:33:00,1.659,1.659,1.6587,1.6588,175300000.0
2007-08-31 12:34:00,1.6588,1.659,1.6588,1.659,224100000.0
2007-08-31 12:35:00,1.6591,1.6595,1.659,1.6592,384660000.0
2007-08-31 12:36:00,1.6592,1.6592,1.659,1.659,81260000.0
2007-08-31 12:37:00,1.659,1.6591,1.6588,1.659,280690002.0
2007-08-31 12:38:00,1.659,1.6591,1.6589,1.659,208900000.0
2007-08-31 12:39:00,1.659,1.6595,1.65875,1.659,582180002.0
2007-08-31 12:40:00,1.659,1.6593,1.659,1.6591,305599999.0
2007-08-31 12:41:00,1.6591,1.6594,1.6589,1.659,51200000.0
2007-08-31 12:42:00,1.65895,1.659,1.6585,1.6589,388299998.0
2007-08-31 12:43:00,1.6589,1.659,1.6588,1.6588,125700000.0
2007-08-31 12:44:00,1.6586,1.6593,1.6585,1.6585,434200002.0
2007-08-31 12:45:00,1.6585,1.6588,1.6585,1.6587,270199999.0
2007-08-31 12:46:00,1.6588,1.6588,1.6585,1.6586,175100000.0
2007-08-31 12:47:00,1.6586,1.6589,1.6586,1.6588,181300000.0
2007-08-31 12:48:00,1.6588,1.6588,1.6578,1.658,523999999.0
2007-08-31 12:49:00,1.6581,1.6585,1.6579,1.6581,407900000.0
2007-08-31 12:50:00,1.6582,1.6583,1.6577,1.6579,310800000.0
2007-08-31 12:51:00,1.6579,1.6586,1.6579,1.6586,618799998.0
2007-08-31 12:52:00,1.6586,1.6587,1.6582,1.6584,420000001.0
2007-08-31 12:53:00,1.6584,1.6584,1.6582,1.6583,204400000.0
2007-08-31 12:54:00,1.6583,1.6583,1.6582,1.6583,126900002.0
2007-08-31 12:55:00,1.6583,1.659,1.6576,1.6587,614800000.0
2007-08-31 12:56:00,1.6586,1.6586,1.6574,1.6574,621900001.0
2007-08-31 12:57:00,1.6575,1.6584,1.6575,1.6584,561900002.0
2007-08-31 12:58:00,1.6585,1.6593,1.6585,1.659,467100004.0
2007-08-31 12:59:00,1.6589,1.659,1.6582,1.6584,687500015.0
2007-08-31 13:00:00,1.65835,1.6589,1.6582,1.6589,816799998.0
2007-08-31 13:01:00,1.6588,1.6596,1.6583,1.6591,841899993.0
2007-08-31 13:02:00,1.6591,1.6593,1.6586,1.6588,362900001.0
2007-08-31 13:03:00,1.6588,1.6593,1.6586,1.6587,457600001.0
2007-08-31 13:04:00,1.6587,1.6593,1.6586,1.6593,386100002.0
2007-08-31 13:05:00,1.6593,1.66,1.659,1.6595,813000002.0
2007-08-31 13:06:00,1.6596,1.6598,1.6594,1.65975,555900000.0
2007-08-31 13:07:00,1.65975,1.66005,1.6595,1.65975,168600000.0
2007-08-31 13:08:00,1.65975,1.6599,1.6586,1.6592,561899997.0
2007-08-31 13:09:00,1.6592,1.6594,1.6587,1.6591,576300004.0
2007-08-31 13:10:00,1.6591,1.6594,1.6588,1.659,409800001.0
2007-08-31 13:11:00,1.659,1.659,1.6587,1.65875,400400001.0
2007-08-31 13:12:00,1.65875,1.6592,1.6585,1.65915,695899999.0
2007-08-31 13:13:00,1.65915,1.65915,1.6587,1.65895,84399999.0
2007-08-31 13:14:00,1.65895,1.659,1.6586,1.6587,215200000.0
2007-08-31 13:15:00,1.6586,1.6593,1.6586,1.6593,373999997.0
2007-08-31 13:16:00,1.65935,1.6599,1.6592,1.6595,529500003.0
2007-08-31 13:17:00,1.6595,1.6603,1.6595,1.6599,315400002.0
2007-08-31 13:18:00,1.6599,1.6609,1.6599,1.6605,421600002.0
2007-08-31 13:19:00,1.6606,1.6609,1.6605,1.6606,530700000.0
2007-08-31 13:20:00,1.6606,1.6611,1.6602,1.6608,900099997.0
2007-08-31 13:21:00,1.6607,1.66075,1.6597,1.66,424500002.0
2007-08-31 13:22:00,1.66005,1.6603,1.66,1.6603,50400000.0
2007-08-31 13:23:00,1.6603,1.66065,1.66015,1.66055,254800000.0
2007-08-31 13:24:00,1.6606,1.66115,1.6606,1.66105,281100001.0
2007-08-31 13:25:00,1.6611,1.66145,1.6608,1.66145,434399999.0
2007-08-31 13:26:00,1.66145,1.66155,1.6612,1.66145,245400000.0
2007-08-31 13:27:00,1.6615,1.6621,1.6615,1.6619,450399996.0
2007-08-31 13:28:00,1.6618,1.662,1.6616,1.6619,244100000.0
2007-08-31 13:29:00,1.6619,1.6622,1.6618,1.6618,647999997.0
2007-08-31 13:30:00,1.6618,1.6623,1.6616,1.6623,653300001.0
2007-08-31 13:31:00,1.6624,1.6642,1.6623,1.6632,1788399996.0
2007-08-31 13:32:00,1.6631,1.6634,1.6626,1.663,1472000000.0
2007-08-31 13:33:00,1.66275,1.6634,1.66275,1.6629,1472000000.0
2007-08-31 13:34:00,1.6629,1.6648,1.6629,1.6648,787600000.0
2007-08-31 13:35:00,1.6652,1.6657,1.66385,1.6645,1422099997.0
2007-08-31 13:36:00,1.6645,1.6647,1.6637,1.6639,1225999999.0
2007-08-31 13:37:00,1.6638,1.6643,1.6636,1.664,1159999998.0
2007-08-31 13:38:00,1.6639,1.6648,1.6638,1.6647,1092849987.0
2007-08-31 13:39:00,1.6647,1.6647,1.6642,1.6643,668799995.0
2007-08-31 13:40:00,1.6643,1.6646,1.6641,1.6644,896599998.0
2007-08-31 13:41:00,1.6643,1.6645,1.6639,1.6644,997299996.0
2007-08-31 13:42:00,1.6644,1.6644,1.66395,1.6643,486599994.0
2007-08-31 13:43:00,1.66435,1.66435,1.6638,1.664,437199998.0
2007-08-31 13:44:00,1.664,1.66475,1.66395,1.6647,663299995.0
2007-08-31 13:45:00,1.6647,1.6649,1.6639,1.6644,1091599993.0
2007-08-31 13:46:00,1.6644,1.6644,1.6639,1.6641,906399993.0
2007-08-31 13:47:00,1.6641,1.6649,1.6641,1.6647,1049299995.0
2007-08-31 13:48:00,1.6647,1.6653,1.6647,1.6648,843699995.0
2007-08-31 13:49:00,1.6648,1.665,1.6646,1.6649,245600000.0
2007-08-31 13:50:00,1.665,1.6653,1.6646,1.6647,903399994.0
2007-08-31 13:51:00,1.6648,1.6648,1.6643,1.6645,627899997.0
2007-08-31 13:52:00,1.6645,1.6645,1.6639,1.6641,844299993.0
2007-08-31 13:53:00,1.6642,1.6647,1.6638,1.6644,856699998.0
2007-08-31 13:54:00,1.6644,1.6649,1.6644,1.6647,632099998.0
2007-08-31 13:55:00,1.6646,1.66535,1.6646,1.66535,914900000.0
2007-08-31 13:56:00,1.6655,1.6662,1.6654,1.6661,828200001.0
2007-08-31 13:57:00,1.6661,1.6666,1.6659,1.6665,429799998.0
2007-08-31 13:58:00,1.6665,1.66755,1.6664,1.6673,688900004.0
2007-08-31 13:59:00,1.6673,1.66745,1.6669,1.66695,260500000.0
2007-08-31 14:00:00,1.6668,1.6672,1.6668,1.6672,888300005.0
2007-08-31 14:01:00,1.6672,1.6675,1.6671,1.6673,1046300002.0
2007-08-31 14:02:00,1.6673,1.6675,1.6673,1.6675,224000002.0
2007-08-31 14:03:00,1.6673,1.6676,1.6672,1.6676,409800001.0
2007-08-31 14:04:00,1.6677,1.668,1.6674,1.6674,485600002.0
2007-08-31 14:05:00,1.6676,1.6676,1.6666,1.6667,849000000.0
2007-08-31 14:06:00,1.6667,1.6674,1.6667,1.6668,454400001.0
2007-08-31 14:07:00,1.6668,1.667,1.6667,1.6668,941400005.0
2007-08-31 14:08:00,1.66675,1.6682,1.6666,1.66805,545600002.0
2007-08-31 14:09:00,1.668,1.6686,1.668,1.66825,650299996.0
2007-08-31 14:10:00,1.6684,1.6685,1.6672,1.6675,558500007.0
2007-08-31 14:11:00,1.6674,1.6679,1.6672,1.6674,588400000.0
2007-08-31 14:12:00,1.6674,1.6678,1.6673,1.6678,291400000.0
2007-08-31 14:13:00,1.66785,1.669,1.66785,1.66875,800200004.0
2007-08-31 14:14:00,1.66905,1.6702,1.6689,1.6692,1185500001.0
2007-08-31 14:15:00,1.6692,1.6693,1.6687,1.6688,657800000.0
2007-08-31 14:16:00,1.6688,1.66935,1.6686,1.669,310299999.0
2007-08-31 14:17:00,1.6691,1.67,1.6689,1.6696,511800000.0
2007-08-31 14:18:00,1.6697,1.6713,1.66955,1.6711,1409600005.0
2007-08-31 14:19:00,1.6711,1.6713,1.6693,1.6694,1365999997.0
2007-08-31 14:20:00,1.6694,1.67,1.669,1.6698,1186499996.0
2007-08-31 14:21:00,1.6698,1.6703,1.6696,1.6701,979299995.0
2007-08-31 14:22:00,1.67,1.67,1.6697,1.6699,412450003.0
2007-08-31 14:23:00,1.66985,1.67,1.6693,1.6695,886900002.0
2007-08-31 14:24:00,1.6695,1.66975,1.6693,1.66975,547000004.0
2007-08-31 14:25:00,1.66975,1.6704,1.6693,1.6697,1161000001.0
2007-08-31 14:26:00,1.6697,1.6698,1.6693,1.6694,920899998.0
2007-08-31 14:27:00,1.6694,1.6696,1.66915,1.6696,602700002.0
2007-08-31 14:28:00,1.6696,1.6699,1.6693,1.6697,588299999.0
2007-08-31 14:29:00,1.6697,1.67015,1.6695,1.6696,118400000.0
2007-08-31 14:30:00,1.6693,1.6703,1.6692,1.6695,622699997.0
2007-08-31 14:31:00,1.6695,1.66975,1.6692,1.6694,604999998.0
2007-08-31 14:32:00,1.6694,1.6697,1.6691,1.6691,669899999.0
2007-08-31 14:33:00,1.6691,1.6698,1.6691,1.6697,518599996.0
2007-08-31 14:34:00,1.6696,1.6697,1.6695,1.6697,453499998.0
2007-08-31 14:35:00,1.6697,1.6702,1.6696,1.6697,485200002.0
2007-08-31 14:36:00,1.6697,1.6703,1.6693,1.6701,993199998.0
2007-08-31 14:37:00,1.6702,1.6702,1.6695,1.6699,1048999994.0
2007-08-31 14:38:00,1.67,1.6702,1.6697,1.6702,832000000.0
2007-08-31 14:39:00,1.6702,1.6705,1.6697,1.6701,1038699994.0
2007-08-31 14:40:00,1.6701,1.6704,1.66975,1.6703,924199993.0
2007-08-31 14:41:00,1.6702,1.6703,1.6698,1.6702,767899993.0
2007-08-31 14:42:00,1.6701,1.6701,1.6698,1.67,581200001.0
2007-08-31 14:43:00,1.6701,1.6713,1.6699,1.6708,1269700004.0
2007-08-31 14:44:00,1.671,1.6717,1.6701,1.6713,1366100007.0
2007-08-31 14:45:00,1.6713,1.6713,1.6706,1.6711,1176300011.0
2007-08-31 14:46:00,1.6711,1.6713,1.6707,1.6711,640399996.0
2007-08-31 14:47:00,1.6711,1.6711,1.6705,1.6706,600699994.0
2007-08-31 14:48:00,1.6707,1.6707,1.6698,1.6701,787700006.0
2007-08-31 14:49:00,1.6701,1.6706,1.6701,1.6704,639300001.0
2007-08-31 14:50:00,1.6705,1.6708,1.6701,1.6701,4800000.0
2007-08-31 14:51:00,1.6703,1.6703,1.6703,1.6703,4800000.0
2007-08-31 14:52:00,1.6706,1.6706,1.6702,1.6703,394000000.0
2007-08-31 14:53:00,1.6704,1.6706,1.6696,1.6699,644059999.0
2007-08-31 14:54:00,1.6699,1.67,1.6696,1.6698,342399997.0
2007-08-31 14:55:00,1.6698,1.6705,1.6698,1.6703,705999984.0
2007-08-31 14:56:00,1.6703,1.6709,1.6703,1.6705,712599997.0
2007-08-31 14:57:00,1.6706,1.6709,1.6704,1.6704,546899994.0
2007-08-31 14:58:00,1.6704,1.6704,1.6698,1.6699,487399996.0
2007-08-31 14:59:00,1.67,1.67,1.6686,1.6686,587400002.0
2007-08-31 15:00:00,1.6686,1.6687,1.668,1.6686,1016400002.0
2007-08-31 15:01:00,1.6686,1.6687,1.6684,1.6686,732799985.0
2007-08-31 15:02:00,1.6685,1.6686,1.6684,1.6685,785399985.0
2007-08-31 15:03:00,1.6684,1.6686,1.668,1.6685,556900001.0
2007-08-31 15:04:00,1.6684,1.6687,1.6681,1.6684,1048800006.0
2007-08-31 15:05:00,1.6684,1.6684,1.6681,1.6684,463099999.0
2007-08-31 15:06:00,1.6685,1.6685,1.6679,1.668,534659997.0
2007-08-31 15:07:00,1.6679,1.6679,1.6672,1.6678,392600000.0
2007-08-31 15:08:00,1.6678,1.6684,1.6676,1.6682,419600000.0
2007-08-31 15:09:00,1.6682,1.6687,1.6679,1.6683,857599995.0
2007-08-31 15:10:00,1.6683,1.6683,1.6672,1.6676,532099998.0
2007-08-31 15:11:00,1.6676,1.6677,1.6673,1.6677,325600000.0
2007-08-31 15:12:00,1.6676,1.6677,1.6675,1.6675,258500002.0
2007-08-31 15:13:00,1.6676,1.6676,1.6673,1.6673,197199996.0
2007-08-31 15:14:00,1.6673,1.6677,1.6672,1.6674,820399999.0
2007-08-31 15:15:00,1.6674,1.6674,1.667,1.667,427699993.0
2007-08-31 15:16:00,1.667,1.6674,1.6666,1.6674,1183700000.0
2007-08-31 15:17:00,1.6673,1.6681,1.66695,1.6678,454869999.0
2007-08-31 15:18:00,1.6678,1.6684,1.6676,1.6682,469400000.0
2007-08-31 15:19:00,1.6682,1.6691,1.668,1.6689,395599999.0
2007-08-31 15:20:00,1.6689,1.6692,1.6686,1.66875,280300000.0
2007-08-31 15:21:00,1.6687,1.669,1.6687,1.6688,131200000.0
2007-08-31 15:22:00,1.6688,1.6689,1.6682,1.66825,296800000.0
2007-08-31 15:23:00,1.66825,1.6684,1.6679,1.66805,189500000.0
2007-08-31 15:24:00,1.66805,1.6684,1.6679,1.66835,116200000.0
2007-08-31 15:25:00,1.66835,1.66855,1.66795,1.66855,119000001.0
2007-08-31 15:26:00,1.6682,1.66845,1.668,1.66835,154700000.0
2007-08-31 15:27:00,1.6683,1.6683,1.6676,1.6679,457470002.0
2007-08-31 15:28:00,1.6679,1.668,1.6677,1.668,41800000.0
2007-08-31 15:29:00,1.668,1.6684,1.668,1.6681,380699998.0
2007-08-31 15:30:00,1.6681,1.6683,1.6681,1.6681,224200000.0
2007-08-31 15:31:00,1.6681,1.6687,1.6681,1.6685,739500001.0
2007-08-31 15:32:00,1.66845,1.6689,1.66835,1.6687,680900005.0
2007-08-31 15:33:00,1.6687,1.6687,1.6684,1.6685,587800001.0
2007-08-31 15:34:00,1.6685,1.6686,1.668,1.6685,962700002.0
2007-08-31 15:35:00,1.6683,1.6685,1.668,1.6682,652400004.0
2007-08-31 15:36:00,1.6681,1.6682,1.6673,1.6673,817200006.0
2007-08-31 15:37:00,1.6676,1.6678,1.6667,1.66735,1182200001.0
2007-08-31 15:38:00,1.66735,1.6678,1.667,1.6677,1310400003.0
2007-08-31 15:39:00,1.6676,1.6677,1.6673,1.6675,278400000.0
2007-08-31 15:40:00,1.66735,1.6676,1.6669,1.6669,868800001.0
2007-08-31 15:41:00,1.6669,1.6674,1.6667,1.667,1295100018.0
2007-08-31 15:42:00,1.6671,1.6672,1.6658,1.6666,1378200006.0
2007-08-31 15:43:00,1.6666,1.6672,1.6665,1.6669,1745900025.0
2007-08-31 15:44:00,1.6669,1.667,1.6662,1.6669,565400000.0
2007-08-31 15:45:00,1.6669,1.667,1.6662,1.6665,660600000.0
2007-08-31 15:46:00,1.6665,1.6671,1.6664,1.6667,732100002.0
2007-08-31 15:47:00,1.6668,1.6669,1.6663,1.6668,283700000.0
2007-08-31 15:48:00,1.6668,1.6675,1.6664,1.667,399000002.0
2007-08-31 15:49:00,1.6671,1.6674,1.6668,1.6674,371900000.0
2007-08-31 15:50:00,1.6674,1.6674,1.667,1.66715,759500008.0
2007-08-31 15:51:00,1.66715,1.6674,1.6669,1.6672,833000007.0
2007-08-31 15:52:00,1.6669,1.6673,1.6667,1.6673,630300005.0
2007-08-31 15:53:00,1.6673,1.6674,1.667,1.66715,534200000.0
2007-08-31 15:54:00,1.66715,1.66725,1.6663,1.6663,708800005.0
2007-08-31 15:55:00,1.6664,1.6674,1.6664,1.6673,656200004.0
2007-08-31 15:56:00,1.6674,1.6677,1.6671,1.66745,490000003.0
2007-08-31 15:57:00,1.66745,1.6679,1.6674,1.6676,278600000.0
2007-08-31 15:58:00,1.6674,1.6686,1.66725,1.6686,957500012.0
2007-08-31 15:59:00,1.6685,1.6698,1.6678,1.6689,653100000.0
2007-08-31 16:00:00,1.6695,1.6698,1.668,1.6681,459300000.0
2007-08-31 16:01:00,1.6681,1.671,1.6681,1.671,1177399999.0
2007-08-31 16:02:00,1.671,1.67355,1.6704,1.67355,1027700002.0
2007-08-31 16:03:00,1.673,1.67335,1.6724,1.6729,971300001.0
2007-08-31 16:04:00,1.673,1.673,1.6715,1.6715,852200000.0
2007-08-31 16:05:00,1.6715,1.6718,1.6698,1.6701,845600000.0
2007-08-31 16:06:00,1.6698,1.6704,1.6691,1.6693,1092100001.0
2007-08-31 16:07:00,1.6693,1.6697,1.66795,1.6696,846100000.0
2007-08-31 16:08:00,1.6695,1.6698,1.6691,1.6697,814600000.0
2007-08-31 16:09:00,1.6697,1.6705,1.6694,1.6703,737800005.0
2007-08-31 16:10:00,1.6703,1.6712,1.6702,1.6712,750700000.0
2007-08-31 16:11:00,1.6712,1.6712,1.6703,1.6707,1182900007.0
2007-08-31 16:12:00,1.6706,1.67315,1.6705,1.673,1247500002.0
2007-08-31 16:13:00,1.67295,1.674,1.672,1.672,1238800002.0
2007-08-31 16:14:00,1.672,1.6728,1.6717,1.6728,1552800000.0
2007-08-31 16:15:00,1.6728,1.6739,1.6723,1.6726,1364900004.0
2007-08-31 16:16:00,1.6724,1.6729,1.6721,1.67255,1425500009.0
2007-08-31 16:17:00,1.67255,1.6727,1.6718,1.6722,1227700006.0
2007-08-31 16:18:00,1.6722,1.6722,1.6714,1.6715,496800001.0
2007-08-31 16:19:00,1.6715,1.6718,1.6704,1.6707,1055399999.0
2007-08-31 16:20:00,1.6707,1.6711,1.6698,1.67105,1185599999.0
2007-08-31 16:21:00,1.6708,1.6712,1.67005,1.67005,1142100002.0
2007-08-31 16:22:00,1.67,1.6708,1.6699,1.6706,1036700002.0
2007-08-31 16:23:00,1.6706,1.671,1.67,1.6702,983800002.0
2007-08-31 16:24:00,1.6703,1.6703,1.6697,1.6701,547000000.0
2007-08-31 16:25:00,1.6701,1.6711,1.6701,1.6711,483400001.0
2007-08-31 16:26:00,1.6711,1.67155,1.6709,1.67155,366800000.0
2007-08-31 16:27:00,1.6717,1.6722,1.6714,1.67155,768000001.0
2007-08-31 16:28:00,1.6716,1.67175,1.6708,1.6713,826900002.0
2007-08-31 16:29:00,1.6713,1.6714,1.6708,1.6708,1012899996.0
2007-08-31 16:30:00,1.67085,1.6716,1.6704,1.6716,885700002.0
2007-08-31 16:31:00,1.6716,1.6717,1.67115,1.6714,1152499989.0
2007-08-31 16:32:00,1.6714,1.6715,1.6701,1.6702,1089400000.0
2007-08-31 16:33:00,1.6703,1.6706,1.6697,1.66995,654900000.0
2007-08-31 16:34:00,1.6702,1.6703,1.6695,1.6698,759899997.0
2007-08-31 16:35:00,1.6698,1.67,1.6696,1.6696,801600000.0
2007-08-31 16:36:00,1.6697,1.6711,1.6696,1.6707,687300000.0
2007-08-31 16:37:00,1.6707,1.6708,1.6699,1.6699,1064899998.0
2007-08-31 16:38:00,1.6699,1.6716,1.6699,1.6713,694800001.0
2007-08-31 16:39:00,1.6713,1.6715,1.6706,1.6712,494799998.0
2007-08-31 16:40:00,1.6711,1.6712,1.6706,1.671,590180000.0
2007-08-31 16:41:00,1.671,1.671,1.6706,1.671,382820000.0
2007-08-31 16:42:00,1.671,1.6715,1.6705,1.671,734280000.0
2007-08-31 16:43:00,1.671,1.6712,1.6704,1.67055,692499999.0
2007-08-31 16:44:00,1.6705,1.6709,1.6702,1.6707,621499993.0
2007-08-31 16:45:00,1.6708,1.671,1.6703,1.6708,873300003.0
2007-08-31 16:46:00,1.6708,1.6715,1.6704,1.671,878500001.0
2007-08-31 16:47:00,1.671,1.6713,1.6703,1.6704,889300001.0
2007-08-31 16:48:00,1.6704,1.67155,1.66975,1.6714,1188900003.0
2007-08-31 16:49:00,1.6714,1.6725,1.6713,1.6714,1580400005.0
2007-08-31 16:50:00,1.6714,1.672,1.6711,1.672,747599991.0
2007-08-31 16:51:00,1.672,1.672,1.6709,1.671,925600003.0
2007-08-31 16:52:00,1.671,1.6718,1.671,1.6715,713000000.0
2007-08-31 16:53:00,1.6716,1.6721,1.6714,1.6716,1160700003.0
2007-08-31 16:54:00,1.6716,1.6721,1.6714,1.6717,800300000.0
2007-08-31 16:55:00,1.6717,1.6724,1.6717,1.6722,970799994.0
2007-08-31 16:56:00,1.6724,1.674,1.6723,1.6738,1071199999.0
2007-08-31 16:57:00,1.6738,1.674,1.673,1.6739,1212200006.0
2007-08-31 16:58:00,1.6741,1.6755,1.6741,1.6746,1117499998.0
2007-08-31 16:59:00,1.6746,1.67565,1.67365,1.67545,1193300003.0
2007-08-31 17:00:00,1.67545,1.6759,1.6748,1.675,1020800004.0
2007-08-31 17:01:00,1.675,1.6756,1.6744,1.67515,655800000.0
2007-08-31 17:02:00,1.6752,1.6782,1.6752,1.6768,805200000.0
2007-08-31 17:03:00,1.6768,1.6806,1.6767,1.6796,1016600000.0
2007-08-31 17:04:00,1.6796,1.6796,1.6784,1.679,1319000005.0
2007-08-31 17:05:00,1.679,1.6793,1.6782,1.6785,1241400000.0
2007-08-31 17:06:00,1.6785,1.6787,1.6775,1.6781,1397399999.0
2007-08-31 17:07:00,1.6781,1.6782,1.677,1.6773,1598200000.0
2007-08-31 17:08:00,1.6773,1.6778,1.6767,1.6772,1031199995.0
2007-08-31 17:09:00,1.6773,1.6779,1.6762,1.6774,1537900003.0
2007-08-31 17:10:00,1.6776,1.6785,1.677,1.67825,1505900006.0
2007-08-31 17:11:00,1.67815,1.6783,1.6775,1.6777,819500002.0
2007-08-31 17:12:00,1.6777,1.6782,1.6773,1.6779,1077500002.0
2007-08-31 17:13:00,1.678,1.6786,1.6772,1.6779,617300000.0
2007-08-31 17:14:00,1.6779,1.6784,1.6768,1.6771,1392900005.0
2007-08-31 17:15:00,1.6772,1.6777,1.6767,1.6769,963400005.0
2007-08-31 17:16:00,1.6769,1.6771,1.6763,1.6767,1199200013.0
2007-08-31 17:17:00,1.6768,1.6775,1.6768,1.6773,176900000.0
2007-08-31 17:18:00,1.6776,1.6778,1.6768,1.6771,299200000.0
2007-08-31 17:19:00,1.6772,1.6774,1.6766,1.6773,1155200003.0
2007-08-31 17:20:00,1.67735,1.6782,1.6769,1.6777,927200001.0
2007-08-31 17:21:00,1.6779,1.6781,1.6773,1.6776,1211700001.0
2007-08-31 17:22:00,1.6776,1.6781,1.6774,1.6778,799899999.0
2007-08-31 17:23:00,1.6778,1.6783,1.6773,1.678,929900000.0
2007-08-31 17:24:00,1.6781,1.6784,1.6775,1.6775,786200000.0
2007-08-31 17:25:00,1.6776,1.6777,1.6762,1.6767,1286900002.0
2007-08-31 17:26:00,1.6767,1.6768,1.6763,1.6763,521600002.0
2007-08-31 17:27:00,1.6763,1.6766,1.6748,1.675,848300005.0
2007-08-31 17:28:00,1.6749,1.6751,1.6746,1.6747,355200000.0
2007-08-31 17:29:00,1.6747,1.6747,1.6742,1.6743,628300000.0
2007-08-31 17:30:00,1.6743,1.6749,1.6742,1.6743,709200000.0
2007-08-31 17:31:00,1.6743,1.6747,1.674,1.674,588000000.0
2007-08-31 17:32:00,1.6739,1.674,1.6727,1.6729,800000000.0
2007-08-31 17:33:00,1.6729,1.673,1.67205,1.6725,1235500006.0
2007-08-31 17:34:00,1.6725,1.6728,1.672,1.6725,859499994.0
2007-08-31 17:35:00,1.6725,1.6731,1.6724,1.6727,1213799999.0
2007-08-31 17:36:00,1.67275,1.6729,1.6719,1.6721,1514400002.0
2007-08-31 17:37:00,1.6722,1.67315,1.672,1.67255,516200000.0
2007-08-31 17:38:00,1.67255,1.6727,1.6714,1.6717,1042899998.0
2007-08-31 17:39:00,1.6718,1.6718,1.6699,1.67,1291500002.0
2007-08-31 17:40:00,1.6701,1.6713,1.6693,1.6713,1380299996.0
2007-08-31 17:41:00,1.6713,1.6715,1.67075,1.6713,900599998.0
2007-08-31 17:42:00,1.6713,1.6725,1.6713,1.6723,678500002.0
2007-08-31 17:43:00,1.6724,1.67335,1.67225,1.67335,455300001.0
2007-08-31 17:44:00,1.67335,1.67345,1.6726,1.67335,289000000.0
2007-08-31 17:45:00,1.67335,1.67465,1.67335,1.674,580800000.0
2007-08-31 17:46:00,1.674,1.6742,1.6735,1.6739,438400000.0
2007-08-31 17:47:00,1.6739,1.67395,1.6726,1.6728,552500001.0
2007-08-31 17:48:00,1.6728,1.673,1.6727,1.6727,611300000.0
2007-08-31 17:49:00,1.6726,1.6728,1.6718,1.672,753700001.0
2007-08-31 17:50:00,1.672,1.6721,1.6713,1.6713,474800001.0
2007-08-31 17:51:00,1.6713,1.6718,1.671,1.67175,436800000.0
2007-08-31 17:52:00,1.67175,1.6728,1.67175,1.672,495000000.0
2007-08-31 17:53:00,1.672,1.6723,1.6717,1.6722,321300000.0
2007-08-31 17:54:00,1.672,1.67235,1.6717,1.672,554299999.0
2007-08-31 17:55:00,1.67195,1.672,1.6713,1.6713,614200000.0
2007-08-31 17:56:00,1.6713,1.6721,1.6713,1.6715,200400000.0
2007-08-31 17:57:00,1.6715,1.67235,1.6714,1.67195,339600000.0
2007-08-31 17:58:00,1.67195,1.6722,1.67115,1.6713,719900002.0
2007-08-31 17:59:00,1.6714,1.6723,1.6712,1.6723,364600000.0
2007-08-31 18:00:00,1.6723,1.6725,1.6718,1.6723,415200000.0
2007-08-31 18:01:00,1.6723,1.6734,1.6719,1.6726,928800001.0
2007-08-31 18:02:00,1.6726,1.6731,1.6723,1.673,320700001.0
2007-08-31 18:03:00,1.673,1.673,1.6716,1.672,533400000.0
2007-08-31 18:04:00,1.672,1.6731,1.6717,1.6731,345700000.0
2007-08-31 18:05:00,1.67305,1.6737,1.6728,1.6734,922000001.0
2007-08-31 18:06:00,1.6733,1.6736,1.67325,1.6736,114800000.0
2007-08-31 18:07:00,1.6735,1.6736,1.6733,1.6734,128800000.0
2007-08-31 18:08:00,1.6732,1.6737,1.6732,1.6737,384400002.0
2007-08-31 18:09:00,1.6737,1.6742,1.6737,1.6741,369400000.0
2007-08-31 18:10:00,1.6741,1.67465,1.6735,1.6735,495500000.0
2007-08-31 18:11:00,1.6735,1.6735,1.6727,1.6728,453000000.0
2007-08-31 18:12:00,1.6728,1.673,1.6722,1.6728,492700001.0
2007-08-31 18:13:00,1.6728,1.6728,1.6723,1.6725,664899996.0
2007-08-31 18:14:00,1.67235,1.67235,1.6718,1.6719,561600001.0
2007-08-31 18:15:00,1.6719,1.6723,1.6718,1.6722,213700000.0
2007-08-31 18:16:00,1.6722,1.6728,1.6721,1.6728,321000000.0
2007-08-31 18:17:00,1.6728,1.6733,1.67275,1.6733,471999996.0
2007-08-31 18:18:00,1.6733,1.6748,1.6733,1.6746,1122700001.0
2007-08-31 18:19:00,1.6745,1.6745,1.674,1.674,543000000.0
2007-08-31 18:20:00,1.674,1.674,1.6729,1.6729,565100002.0
2007-08-31 18:21:00,1.67285,1.6733,1.67285,1.6731,565299999.0
2007-08-31 18:22:00,1.6732,1.6732,1.6726,1.6727,456200001.0
2007-08-31 18:23:00,1.6727,1.6728,1.6726,1.6727,254400000.0
2007-08-31 18:24:00,1.6727,1.6727,1.6723,1.6725,233300000.0
2007-08-31 18:25:00,1.6724,1.6725,1.6723,1.6725,205400001.0
2007-08-31 18:26:00,1.6723,1.6725,1.6723,1.6724,285700000.0
2007-08-31 18:27:00,1.6724,1.6725,1.6723,1.6724,209100000.0
2007-08-31 18:28:00,1.67225,1.6725,1.6721,1.6725,348600001.0
2007-08-31 18:29:00,1.6726,1.6726,1.6722,1.6722,393700000.0
2007-08-31 18:30:00,1.6722,1.6724,1.6721,1.6723,380800000.0
2007-08-31 18:31:00,1.6723,1.6723,1.67145,1.6717,466500000.0
2007-08-31 18:32:00,1.6717,1.6719,1.6714,1.67155,700099998.0
2007-08-31 18:33:00,1.6716,1.6716,1.6708,1.6711,504800000.0
2007-08-31 18:34:00,1.6711,1.6711,1.6699,1.6703,446900000.0
2007-08-31 18:35:00,1.6703,1.6709,1.6702,1.6708,647800000.0
2007-08-31 18:36:00,1.6708,1.6709,1.6697,1.6699,705900000.0
2007-08-31 18:37:00,1.6698,1.6709,1.6698,1.6704,738300001.0
2007-08-31 18:38:00,1.6704,1.671,1.6704,1.67055,537400001.0
2007-08-31 18:39:00,1.6706,1.671,1.6702,1.6703,615400000.0
2007-08-31 18:40:00,1.6702,1.6702,1.6698,1.6701,859999998.0
2007-08-31 18:41:00,1.6702,1.6709,1.6702,1.6708,473500000.0
2007-08-31 18:42:00,1.6706,1.6716,1.6705,1.6713,689400000.0
2007-08-31 18:43:00,1.6713,1.6715,1.6707,1.671,371000000.0
2007-08-31 18:44:00,1.6709,1.671,1.6708,1.6709,210600000.0
2007-08-31 18:45:00,1.671,1.6712,1.671,1.671,284000000.0
2007-08-31 18:46:00,1.671,1.6716,1.6706,1.6706,484600000.0
2007-08-31 18:47:00,1.6705,1.6712,1.6703,1.6706,953500002.0
2007-08-31 18:48:00,1.67055,1.6706,1.6699,1.6699,435800002.0
2007-08-31 18:49:00,1.67,1.6709,1.6699,1.6709,376199999.0
2007-08-31 18:50:00,1.6708,1.6715,1.6706,1.6715,572400002.0
2007-08-31 18:51:00,1.6715,1.6732,1.6714,1.6732,912400000.0
2007-08-31 18:52:00,1.6732,1.6736,1.6729,1.673,413300002.0
2007-08-31 18:53:00,1.6731,1.6731,1.6713,1.67195,589099995.0
2007-08-31 18:54:00,1.6719,1.67225,1.6718,1.6721,336700000.0
2007-08-31 18:55:00,1.6721,1.6722,1.6714,1.6719,400800001.0
2007-08-31 18:56:00,1.6719,1.6721,1.6711,1.6715,529100000.0
2007-08-31 18:57:00,1.6715,1.67175,1.671,1.671,134500000.0
2007-08-31 18:58:00,1.6711,1.6713,1.6709,1.6712,341470000.0
2007-08-31 18:59:00,1.6712,1.6712,1.66985,1.6705,922500002.0
2007-08-31 19:00:00,1.6704,1.671,1.6703,1.6706,341800000.0
2007-08-31 19:01:00,1.67055,1.67055,1.6703,1.6703,219200000.0
2007-08-31 19:02:00,1.6704,1.6707,1.6703,1.6706,134399999.0
2007-08-31 19:03:00,1.6705,1.6706,1.66995,1.6705,467999995.0
2007-08-31 19:04:00,1.6704,1.6706,1.6702,1.6704,240200000.0
2007-08-31 19:05:00,1.6704,1.6705,1.6703,1.6704,213500000.0
2007-08-31 19:06:00,1.6705,1.6707,1.6703,1.6703,167900001.0
2007-08-31 19:07:00,1.6704,1.671,1.6704,1.6707,280100003.0
2007-08-31 19:08:00,1.6707,1.67155,1.6704,1.6705,853900000.0
2007-08-31 19:09:00,1.6705,1.6705,1.6699,1.67,270800000.0
2007-08-31 19:10:00,1.6699,1.6705,1.6699,1.6703,257800000.0
2007-08-31 19:11:00,1.6703,1.6703,1.6699,1.67015,168600001.0
2007-08-31 19:12:00,1.6699,1.6703,1.6699,1.6702,37500000.0
2007-08-31 19:13:00,1.6702,1.6705,1.6701,1.6703,76899999.0
2007-08-31 19:14:00,1.6703,1.67045,1.6702,1.67045,39300000.0
2007-08-31 19:15:00,1.67045,1.67045,1.6701,1.6702,69400000.0
2007-08-31 19:16:00,1.6702,1.6704,1.6701,1.6703,75000000.0
2007-08-31 19:17:00,1.6703,1.6703,1.6701,1.6703,28600000.0
2007-08-31 19:18:00,1.6703,1.67035,1.6701,1.6701,23600000.0
2007-08-31 19:19:00,1.6703,1.67045,1.67025,1.67025,12800000.0
2007-08-31 19:20:00,1.67025,1.67025,1.6701,1.67025,10400000.0
2007-08-31 19:21:00,1.67025,1.67065,1.6699,1.6702,283199997.0
2007-08-31 19:22:00,1.6702,1.6704,1.6701,1.6701,95800000.0
2007-08-31 19:23:00,1.6701,1.6702,1.6699,1.6702,276000001.0
2007-08-31 19:24:00,1.6701,1.6701,1.6701,1.6701,38600000.0
2007-08-31 19:25:00,1.6702,1.6702,1.67,1.67,271800000.0
2007-08-31 19:26:00,1.6699,1.6699,1.6695,1.6699,176300000.0
2007-08-31 19:27:00,1.6698,1.6698,1.6694,1.6694,91000000.0
2007-08-31 19:28:00,1.6694,1.6697,1.6692,1.6693,371400000.0
2007-08-31 19:29:00,1.6693,1.6693,1.669,1.669,207400000.0
2007-08-31 19:30:00,1.6693,1.6694,1.669,1.669,193600000.0
2007-08-31 19:31:00,1.669,1.669,1.6689,1.6689,32800000.0
2007-08-31 19:32:00,1.6689,1.669,1.6687,1.6687,190200000.0
2007-08-31 19:33:00,1.6687,1.6687,1.6686,1.6687,155000000.0
2007-08-31 19:34:00,1.6687,1.6688,1.6686,1.6686,232200000.0
2007-08-31 19:35:00,1.6686,1.6689,1.6686,1.6686,116000000.0
2007-08-31 19:36:00,1.6686,1.6686,1.6685,1.6685,48800000.0
2007-08-31 19:37:00,1.6686,1.6686,1.6682,1.6684,158499998.0
2007-08-31 19:38:00,1.6683,1.6684,1.6682,1.6684,134899996.0
2007-08-31 19:39:00,1.6684,1.6685,1.668,1.6681,106400000.0
2007-08-31 19:40:00,1.6682,1.6682,1.6681,1.6682,104900000.0
2007-08-31 19:41:00,1.6682,1.6686,1.6681,1.6684,122200000.0
2007-08-31 19:42:00,1.6684,1.6685,1.6683,1.6685,69000000.0
2007-08-31 19:43:00,1.6685,1.6686,1.6685,1.6685,52000000.0
2007-08-31 19:44:00,1.6687,1.6689,1.6686,1.6687,175300000.0
2007-08-31 19:45:00,1.6687,1.6688,1.6684,1.6686,216299998.0
2007-08-31 19:46:00,1.6686,1.66875,1.6682,1.6687,249000000.0
2007-08-31 19:47:00,1.66875,1.66875,1.6685,1.6686,118699999.0
2007-08-31 19:48:00,1.6686,1.6686,1.6664,1.6664,419800000.0
2007-08-31 19:49:00,1.6664,1.6664,1.6662,1.6664,108600000.0
2007-08-31 19:50:00,1.6664,1.6675,1.6664,1.6675,333800001.0
2007-08-31 19:51:00,1.6674,1.6678,1.6673,1.6678,149600000.0
2007-08-31 19:52:00,1.6679,1.668,1.6677,1.6679,217300000.0
2007-08-31 19:53:00,1.6679,1.6679,1.6669,1.66725,218400004.0
2007-08-31 19:54:00,1.6673,1.6674,1.6672,1.6673,24800000.0
2007-08-31 19:55:00,1.6673,1.66785,1.6673,1.66775,55400000.0
2007-08-31 19:56:00,1.66775,1.66815,1.6677,1.66815,51600000.0
2007-08-31 19:57:00,1.66815,1.66815,1.6677,1.668,45700000.0
2007-08-31 19:58:00,1.668,1.6682,1.6678,1.66805,60800000.0
2007-08-31 19:59:00,1.66805,1.6683,1.6678,1.6683,43300000.0
2007-08-31 20:00:00,1.6683,1.66835,1.6678,1.66795,30200000.0
2007-08-31 20:01:00,1.66795,1.6683,1.6679,1.6683,54800000.0
2007-08-31 20:02:00,1.6683,1.6683,1.6671,1.6673,249599999.0
2007-08-31 20:03:00,1.6673,1.6674,1.6673,1.6674,83600000.0
2007-08-31 20:04:00,1.6674,1.6675,1.667,1.6674,130800000.0
2007-08-31 20:05:00,1.6674,1.6676,1.6674,1.6676,83200000.0
2007-08-31 20:06:00,1.6675,1.6676,1.6674,1.6676,83800000.0
2007-08-31 20:07:00,1.6675,1.6676,1.6675,1.6675,72800000.0
2007-08-31 20:08:00,1.6675,1.6675,1.6672,1.6672,171200000.0
2007-08-31 20:09:00,1.6672,1.6674,1.6672,1.6673,135200000.0
2007-08-31 20:10:00,1.6673,1.6673,1.6668,1.6668,122600000.0
2007-08-31 20:11:00,1.667,1.667,1.6665,1.6665,104200000.0
2007-08-31 20:12:00,1.6665,1.6665,1.666,1.666,146700003.0
2007-08-31 20:13:00,1.6662,1.6662,1.6662,1.6662,91400000.0
2007-08-31 20:14:00,1.6662,1.6662,1.6661,1.6661,123600000.0
2007-08-31 20:15:00,1.6662,1.6664,1.6662,1.6664,43800000.0
2007-08-31 20:16:00,1.6664,1.6676,1.6663,1.6673,337099999.0
2007-08-31 20:17:00,1.6674,1.6676,1.6672,1.66725,153200000.0
2007-08-31 20:18:00,1.6673,1.6676,1.6665,1.6665,221200000.0
2007-08-31 20:19:00,1.6665,1.6669,1.6663,1.6667,379899998.0
2007-08-31 20:20:00,1.6667,1.6676,1.6667,1.6668,444100002.0
2007-08-31 20:21:00,1.6668,1.6669,1.6664,1.6665,269300000.0
2007-08-31 20:22:00,1.6664,1.6669,1.6664,1.6669,169800000.0
2007-08-31 20:23:00,1.6668,1.667,1.6662,1.667,631600002.0
2007-08-31 20:24:00,1.6671,1.6674,1.667,1.6674,339799999.0
2007-08-31 20:25:00,1.6674,1.6675,1.6669,1.6675,248000000.0
2007-08-31 20:26:00,1.6674,1.6682,1.6674,1.6681,171300000.0
2007-08-31 20:27:00,1.668,1.668,1.6677,1.6677,40800000.0
2007-08-31 20:28:00,1.6677,1.6677,1.6674,1.6675,146600000.0
2007-08-31 20:29:00,1.6675,1.6682,1.6674,1.66795,116000000.0
2007-08-31 20:30:00,1.6679,1.66815,1.6678,1.6678,37200000.0
2007-08-31 20:31:00,1.6678,1.66815,1.6678,1.66805,20400000.0
2007-08-31 20:32:00,1.66805,1.6683,1.6678,1.66805,66100000.0
2007-08-31 20:33:00,1.6678,1.66805,1.6678,1.6679,47800000.0
2007-08-31 20:34:00,1.668,1.6681,1.6679,1.6679,56800000.0
2007-08-31 20:35:00,1.668,1.6683,1.668,1.6683,44400000.0
2007-08-31 20:36:00,1.6683,1.6684,1.6682,1.6683,28400000.0
2007-08-31 20:37:00,1.6683,1.6684,1.6683,1.6684,9600000.0
2007-08-31 20:38:00,1.6683,1.6684,1.6682,1.6683,37600000.0
2007-08-31 20:39:00,1.6682,1.6682,1.6668,1.6668,167000000.0
2007-08-31 20:40:00,1.6668,1.6678,1.6668,1.6677,394000000.0
2007-08-31 20:41:00,1.6677,1.6679,1.6677,1.6678,96000000.0
2007-08-31 20:42:00,1.6678,1.6679,1.6676,1.6676,59400000.0
2007-08-31 20:43:00,1.6677,1.6677,1.66735,1.6674,42400000.0
2007-08-31 20:44:00,1.6674,1.6675,1.6674,1.6674,90800000.0
2007-08-31 20:45:00,1.6674,1.6674,1.6674,1.6674,82600000.0
2007-08-31 20:46:00,1.6674,1.6674,1.6673,1.6674,133200000.0
2007-08-31 20:47:00,1.6674,1.6676,1.6674,1.6676,86800000.0
2007-08-31 20:48:00,1.6675,1.6676,1.6674,1.6674,169800000.0
2007-08-31 20:49:00,1.6674,1.6674,1.6674,1.6674,200000000.0
2007-08-31 20:50:00,1.6674,1.6674,1.6673,1.6674,116600000.0
2007-08-31 20:51:00,1.6674,1.6674,1.6673,1.6674,266100001.0
2007-08-31 20:52:00,1.6674,1.6676,1.6674,1.6676,152800000.0
2007-08-31 20:53:00,1.6676,1.6678,1.6676,1.6676,103600000.0
2007-08-31 20:54:00,1.6676,1.6676,1.6675,1.6675,59600000.0
2007-08-31 20:55:00,1.6675,1.668,1.6674,1.668,184400000.0
2007-08-31 20:56:00,1.668,1.668,1.6675,1.6677,180500000.0
2007-08-31 20:57:00,1.6677,1.6678,1.6673,1.6676,293000000.0
2007-08-31 20:58:00,1.6678,1.6681,1.6675,1.6676,183800000.0
2007-08-31 20:59:00,1.6675,1.6675,1.6665,1.6665,392800000.0
2007-08-31 21:00:00,1.6666,1.667,1.6666,1.6669,131200000.0
2007-08-31 21:01:00,1.667,1.6671,1.667,1.667,68600000.0
2007-08-31 21:02:00,1.667,1.667,1.6661,1.6669,295300000.0
2007-08-31 21:03:00,1.6668,1.6669,1.6661,1.6662,171800000.0
2007-08-31 21:04:00,1.6663,1.6667,1.6661,1.6663,282300000.0
2007-08-31 21:05:00,1.6666,1.6668,1.6664,1.6664,36200000.0
2007-08-31 21:06:00,1.6665,1.6668,1.6664,1.6664,35200000.0
2007-08-31 21:07:00,1.6664,1.6664,1.6664,1.6664,1600000.0
2007-08-31 21:08:00,1.6666,1.6666,1.6664,1.6664,6000000.0
2007-08-31 21:09:00,1.6664,1.6664,1.6661,1.66615,13400000.0
2007-08-31 21:10:00,1.66615,1.66615,1.6659,1.66605,13000000.0
2007-08-31 21:11:00,1.66605,1.6662,1.666,1.6662,2700000.0
2007-08-31 21:12:00,1.6662,1.6663,1.666,1.6663,18400000.0
2007-08-31 21:13:00,1.6663,1.6663,1.6653,1.66575,23900000.0
2007-08-31 21:14:00,1.66575,1.66615,1.6655,1.66575,140900000.0
2007-08-31 21:15:00,1.6654,1.66575,1.6651,1.66575,233800000.0
2007-08-31 21:16:00,1.6657,1.6657,1.6646,1.66485,48900000.0
2007-08-31 21:17:00,1.6648,1.665,1.6648,1.6648,18500000.0
2007-08-31 21:18:00,1.665,1.6653,1.6647,1.6652,100000000.0
2007-08-31 21:19:00,1.6652,1.6652,1.6648,1.6648,60000000.0
2007-08-31 21:20:00,1.6648,1.6651,1.6647,1.66505,70500000.0
2007-08-31 21:21:00,1.66505,1.66525,1.6648,1.66515,23700000.0
2007-08-31 21:22:00,1.6648,1.66525,1.6648,1.6651,26900000.0
2007-08-31 21:23:00,1.6647,1.6652,1.6647,1.6649,175600000.0
2007-08-31 21:24:00,1.6648,1.66525,1.6648,1.6649,98500000.0
2007-08-31 21:25:00,1.665,1.6652,1.6648,1.6651,75100000.0
2007-08-31 21:26:00,1.6652,1.6654,1.6652,1.6652,43000000.0
2007-08-31 21:27:00,1.6653,1.66565,1.665,1.665,82700000.0
2007-08-31 21:28:00,1.6651,1.6651,1.6647,1.6647,166200000.0
2007-08-31 21:29:00,1.6647,1.6648,1.6641,1.6645,209900000.0
2007-08-31 21:30:00,1.6645,1.6651,1.6645,1.6648,269800002.0
2007-08-31 21:31:00,1.6647,1.665,1.6646,1.6646,66000000.0
2007-08-31 21:32:00,1.6645,1.6648,1.6645,1.6647,49000000.0
2007-08-31 21:33:00,1.6647,1.6647,1.6645,1.6645,154000000.0
2007-08-31 21:34:00,1.6645,1.6645,1.6643,1.6645,133500000.0
2007-08-31 21:35:00,1.6644,1.6645,1.6644,1.6644,9600000.0
2007-08-31 21:36:00,1.6645,1.6645,1.6641,1.6641,31700000.0
2007-08-31 21:37:00,1.6641,1.6649,1.6641,1.6643,114300000.0
2007-08-31 21:38:00,1.6644,1.6652,1.6643,1.6652,99600000.0
2007-08-31 21:39:00,1.6652,1.6652,1.6649,1.665,69900000.0
2007-08-31 21:40:00,1.6652,1.66525,1.665,1.665,10400000.0
2007-08-31 21:41:00,1.6649,1.66535,1.6649,1.66535,53500000.0
2007-08-31 21:42:00,1.6653,1.6653,1.6651,1.6651,32300000.0
2007-08-31 21:43:00,1.6651,1.6651,1.665,1.665,40300000.0
2007-08-31 21:44:00,1.6651,1.6651,1.6651,1.6651,17300000.0
2007-08-31 21:45:00,1.6651,1.6651,1.665,1.665,30800000.0
2007-08-31 21:46:00,1.6651,1.6652,1.6651,1.6652,9500000.0
2007-08-31 21:47:00,1.6652,1.6653,1.6652,1.6652,10300000.0
2007-08-31 21:48:00,1.6653,1.6654,1.6653,1.6654,1600000.0
2007-08-31 21:49:00,1.6655,1.6656,1.6651,1.6652,35700000.0
2007-08-31 21:50:00,1.6652,1.6653,1.6649,1.6651,180200000.0
2007-08-31 21:51:00,1.6651,1.6653,1.6647,1.6648,45200000.0
2007-08-31 21:52:00,1.6647,1.6647,1.6638,1.6639,298000000.0
2007-08-31 21:53:00,1.6638,1.6638,1.6635,1.6636,178500002.0
2007-08-31 21:54:00,1.6638,1.6638,1.663,1.663,322600000.0
2007-08-31 21:55:00,1.6632,1.6633,1.6632,1.6632,126700000.0
2007-08-31 21:56:00,1.6632,1.66395,1.6629,1.6638,210400003.0
2007-08-31 21:57:00,1.6638,1.6638,1.6634,1.6635,24700000.0
2007-08-31 21:58:00,1.6636,1.6641,1.6636,1.6639,27200000.0
2007-08-31 21:59:00,1.6641,1.6644,1.664,1.6644,21500000.0
2007-08-31 22:00:00,1.6641,1.66465,1.664,1.66465,56800000.0
2007-08-31 22:01:00,1.6647,1.66485,1.6645,1.66485,108099999.0
2007-08-31 22:02:00,1.66485,1.66495,1.6645,1.6648,31100000.0
2007-08-31 22:03:00,1.6645,1.66475,1.66425,1.66445,99300000.0
2007-08-31 22:04:00,1.6643,1.6647,1.66405,1.6642,90400000.0
2007-08-31 22:05:00,1.6642,1.6644,1.6642,1.6644,66300000.0
2007-08-31 22:06:00,1.6644,1.6644,1.6644,1.6644,145600000.0
2007-08-31 22:07:00,1.6644,1.66525,1.6644,1.66495,172300000.0
2007-08-31 22:08:00,1.6647,1.66525,1.6647,1.66525,12000000.0
2007-08-31 22:09:00,1.6652,1.66555,1.6649,1.6651,96000000.0
2007-08-31 22:10:00,1.6652,1.6652,1.6652,1.6652,2400000.0
2007-08-31 22:11:00,1.6649,1.66525,1.6649,1.665,12000000.0
2007-08-31 22:12:00,1.6651,1.66525,1.6649,1.66525,24700000.0
2007-08-31 22:13:00,1.66525,1.66525,1.6645,1.6646,57800001.0
2007-08-31 22:14:00,1.6647,1.6647,1.66435,1.6644,120000000.0
2007-08-31 22:15:00,1.6645,1.6645,1.66445,1.66445,112500000.0
2007-08-31 22:16:00,1.6645,1.66485,1.6644,1.6644,57200000.0
2007-08-31 22:17:00,1.6645,1.66485,1.6642,1.66485,115900000.0
2007-08-31 22:18:00,1.6648,1.66485,1.6648,1.66485,1600000.0
2007-08-31 22:19:00,1.6648,1.66495,1.6647,1.6647,13600000.0
2007-08-31 22:20:00,1.6643,1.66495,1.6642,1.66495,166100001.0
2007-08-31 22:21:00,1.66495,1.66505,1.66495,1.66505,2400000.0
2007-08-31 22:22:00,1.665,1.66505,1.665,1.66505,1600000.0
2007-08-31 22:23:00,1.66495,1.66495,1.6644,1.6645,16400000.0
2007-08-31 22:24:00,1.6645,1.6646,1.6645,1.6646,5200000.0
2007-08-31 22:25:00,1.6645,1.6646,1.6645,1.6645,5900000.0
2007-08-31 22:26:00,1.6647,1.6648,1.6646,1.6647,5300000.0
2007-08-31 22:27:00,1.6647,1.6647,1.6645,1.6647,17700000.0
2007-08-31 22:28:00,1.6647,1.6647,1.6646,1.6646,12600000.0
2007-08-31 22:29:00,1.6647,1.6647,1.6635,1.6635,58980000.0
2007-08-31 22:30:00,1.6635,1.6635,1.6632,1.6635,17400000.0
2007-08-31 22:31:00,1.6635,1.6635,1.6633,1.6633,82100000.0
2007-08-31 22:32:00,1.6633,1.6639,1.6632,1.6636,77900000.0
2007-08-31 22:33:00,1.6636,1.6644,1.6636,1.6641,98800000.0
2007-08-31 22:34:00,1.6641,1.66455,1.664,1.6641,55200000.0
2007-08-31 22:35:00,1.6641,1.6641,1.6641,1.6641,91800000.0
2007-08-31 22:36:00,1.6641,1.66435,1.6638,1.66435,145000000.0
2007-08-31 22:37:00,1.6641,1.66515,1.664,1.665,57200000.0
2007-08-31 22:38:00,1.665,1.66535,1.6643,1.66535,27000000.0
2007-08-31 22:39:00,1.665,1.66535,1.665,1.66535,15900000.0
2007-08-31 22:40:00,1.665,1.6656,1.6643,1.6646,54100000.0
2007-08-31 22:41:00,1.6646,1.6654,1.6646,1.6654,101800000.0
2007-08-31 22:42:00,1.6653,1.6653,1.6643,1.66505,242100000.0
2007-08-31 22:43:00,1.6653,1.6653,1.6653,1.6653,89900000.0
2007-08-31 22:44:00,1.6653,1.6655,1.6651,1.6654,47200000.0
2007-08-31 22:45:00,1.6654,1.6654,1.6647,1.66505,15900000.0
2007-08-31 22:46:00,1.66505,1.66515,1.6647,1.6649,42800000.0
2007-08-31 22:47:00,1.6648,1.66515,1.6646,1.6651,34200000.0
2007-08-31 22:48:00,1.6651,1.66535,1.6646,1.6649,164000000.0
2007-08-31 22:49:00,1.6651,1.66515,1.6646,1.6646,31500000.0
2007-08-31 22:50:00,1.6647,1.6647,1.6645,1.6645,71000000.0
2007-08-31 22:51:00,1.6645,1.6648,1.6643,1.6647,131500000.0
2007-08-31 22:52:00,1.6646,1.66475,1.6642,1.6642,15200000.0
2007-08-31 22:53:00,1.6641,1.6645,1.664,1.6641,182800000.0
2007-08-31 22:54:00,1.6643,1.6643,1.66315,1.66315,105600000.0
2007-08-31 22:55:00,1.6629,1.6639,1.6629,1.6636,144700000.0
2007-08-31 22:56:00,1.6636,1.6644,1.6634,1.6644,129400000.0
2007-08-31 22:57:00,1.6641,1.6644,1.6632,1.6641,46300000.0
2007-08-31 22:58:00,1.6639,1.6668,1.6639,1.6666,66400000.0
2007-08-31 22:59:00,1.66665,1.6667,1.6642,1.6642,42000000.0
2007-09-03 00:02:00,1.6696,1.6696,1.6696,1.6696,89600000.0
2007-09-03 00:03:00,1.6697,1.6697,1.6696,1.6696,89600000.0
2007-09-03 00:04:00,1.6697,1.6697,1.6697,1.6697,89600000.0
2007-09-03 00:05:00,1.6696,1.6697,1.6696,1.6696,89600000.0
2007-09-03 00:08:00,1.6697,1.6697,1.6696,1.6696,89600000.0
2007-09-03 00:09:00,1.6697,1.6697,1.6691,1.6691,89600000.0
2007-09-03 00:11:00,1.6692,1.6692,1.6692,1.6692,89600000.0
2007-09-03 00:13:00,1.6691,1.6691,1.6691,1.6691,89600000.0
2007-09-03 00:14:00,1.6692,1.6692,1.6691,1.6691,89600000.0
2007-09-03 00:21:00,1.6691,1.6691,1.6675,1.6675,89600000.0
2007-09-03 00:22:00,1.6675,1.6686,1.666,1.6666,216700000.0
2007-09-03 00:23:00,1.6671,1.6674,1.6666,1.6666,48200000.0
2007-09-03 00:24:00,1.6668,1.6668,1.6664,1.6664,18500000.0
2007-09-03 00:25:00,1.6663,1.6663,1.6648,1.6653,74200000.0
2007-09-03 00:26:00,1.6651,1.6653,1.6648,1.665,94800000.0
2007-09-03 00:27:00,1.665,1.6652,1.6647,1.665,129700000.0
2007-09-03 00:28:00,1.665,1.665,1.6644,1.6645,111600000.0
2007-09-03 00:29:00,1.6645,1.6645,1.6632,1.6635,233200000.0
2007-09-03 00:30:00,1.6636,1.6648,1.6636,1.6647,229600000.0
2007-09-03 00:31:00,1.6648,1.6648,1.6642,1.6645,123200000.0
2007-09-03 00:32:00,1.6645,1.6645,1.6639,1.6643,62300000.0
2007-09-03 00:33:00,1.6643,1.6645,1.664,1.664,136900000.0
2007-09-03 00:34:00,1.6638,1.6645,1.6638,1.6641,27000000.0
2007-09-03 00:35:00,1.6643,1.6644,1.6643,1.6644,8200000.0
2007-09-03 00:36:00,1.6643,1.6644,1.6643,1.6643,17200000.0
2007-09-03 00:37:00,1.6643,1.6649,1.6643,1.6648,128700000.0
2007-09-03 00:38:00,1.6648,1.6649,1.6648,1.6649,23000000.0
2007-09-03 00:39:00,1.6648,1.6653,1.6648,1.6649,56800000.0
2007-09-03 00:40:00,1.6652,1.666,1.6649,1.6656,270800000.0
2007-09-03 00:41:00,1.6656,1.6659,1.6647,1.6656,89700000.0
2007-09-03 00:42:00,1.6656,1.6656,1.6651,1.6653,86400000.0
2007-09-03 00:43:00,1.6654,1.6655,1.6653,1.6653,28900000.0
2007-09-03 00:44:00,1.6653,1.6653,1.665,1.6653,67700000.0
2007-09-03 00:45:00,1.6652,1.6652,1.6651,1.6652,34200000.0
2007-09-03 00:46:00,1.6652,1.6652,1.6651,1.6652,12200000.0
2007-09-03 00:47:00,1.6651,1.6651,1.6648,1.6648,41400000.0
2007-09-03 00:48:00,1.6648,1.6649,1.6646,1.6648,102400000.0
2007-09-03 00:49:00,1.6648,1.6648,1.6643,1.6645,53800000.0
2007-09-03 00:50:00,1.6644,1.6647,1.6644,1.6647,75000000.0
2007-09-03 00:51:00,1.6646,1.6648,1.6641,1.6641,47400000.0
2007-09-03 00:52:00,1.6641,1.6646,1.6639,1.6643,220700000.0
2007-09-03 00:53:00,1.6643,1.6646,1.6643,1.6645,22800000.0
2007-09-03 00:55:00,1.6645,1.6647,1.6645,1.6646,13400000.0
2007-09-03 00:56:00,1.6647,1.6647,1.6645,1.6646,6900000.0
2007-09-03 00:57:00,1.6645,1.6646,1.6643,1.6645,26300000.0
2007-09-03 00:58:00,1.6645,1.6646,1.6643,1.6643,78500000.0
2007-09-03 00:59:00,1.6645,1.6646,1.6645,1.6646,19400000.0
2007-09-03 01:00:00,1.6646,1.6646,1.6645,1.6646,7900000.0
2007-09-03 01:01:00,1.6646,1.6647,1.6645,1.6647,114500000.0
2007-09-03 01:02:00,1.6646,1.6651,1.6646,1.6651,80000000.0
2007-09-03 01:03:00,1.665,1.665,1.6649,1.6649,26100000.0
2007-09-03 01:04:00,1.6648,1.6649,1.6648,1.6649,89800000.0
2007-09-03 01:05:00,1.6649,1.6649,1.6649,1.6649,3200000.0
2007-09-03 01:06:00,1.6649,1.6649,1.6649,1.6649,13600000.0
2007-09-03 01:07:00,1.6649,1.6651,1.6647,1.6647,93300000.0
2007-09-03 01:08:00,1.6648,1.6648,1.6644,1.6646,63300000.0
2007-09-03 01:09:00,1.6646,1.6646,1.6646,1.6646,2400000.0
2007-09-03 01:10:00,1.6643,1.6643,1.664,1.664,29500000.0
2007-09-03 01:11:00,1.6641,1.6642,1.6638,1.6639,180700001.0
2007-09-03 01:12:00,1.6638,1.6639,1.6638,1.6638,145900000.0
2007-09-03 01:13:00,1.6638,1.6639,1.6637,1.6639,186000000.0
2007-09-03 01:14:00,1.6639,1.6639,1.6639,1.6639,22200000.0
2007-09-03 01:15:00,1.6639,1.6646,1.6639,1.66415,429800001.0
2007-09-03 01:16:00,1.66415,1.6649,1.66415,1.6648,238700000.0
2007-09-03 01:17:00,1.6648,1.6648,1.6648,1.6648,8700000.0
2007-09-03 01:18:00,1.665,1.665,1.6643,1.6645,135700000.0
2007-09-03 01:19:00,1.66455,1.6646,1.66455,1.6646,33300000.0
2007-09-03 01:20:00,1.6646,1.6648,1.6645,1.6647,224100000.0
2007-09-03 01:21:00,1.6647,1.6653,1.6647,1.6651,173100000.0
2007-09-03 01:22:00,1.6651,1.6653,1.665,1.665,183400000.0
2007-09-03 01:23:00,1.665,1.6651,1.6648,1.6648,50900000.0
2007-09-03 01:24:00,1.6648,1.6652,1.6645,1.6648,254700000.0
2007-09-03 01:25:00,1.6648,1.665,1.6647,1.6649,80800000.0
2007-09-03 01:26:00,1.6649,1.6649,1.6647,1.6648,108800001.0
2007-09-03 01:27:00,1.6648,1.6648,1.6645,1.6647,83400000.0
2007-09-03 01:28:00,1.6648,1.6648,1.6648,1.6648,10700000.0
2007-09-03 01:29:00,1.6648,1.665,1.6648,1.665,80900000.0
2007-09-03 01:30:00,1.665,1.665,1.6647,1.6648,93600000.0
2007-09-03 01:31:00,1.6648,1.6649,1.6647,1.6649,71200000.0
2007-09-03 01:32:00,1.6649,1.6649,1.6646,1.6647,101200000.0
2007-09-03 01:33:00,1.6648,1.6648,1.6647,1.6647,12000000.0
2007-09-03 01:34:00,1.6648,1.6649,1.6646,1.6646,155200000.0
2007-09-03 01:35:00,1.6646,1.66575,1.6646,1.66555,311600000.0
2007-09-03 01:36:00,1.6653,1.6658,1.6651,1.6654,202300000.0
2007-09-03 01:37:00,1.6654,1.6655,1.6654,1.6655,16800000.0
2007-09-03 01:38:00,1.6655,1.6657,1.6651,1.66555,207000000.0
2007-09-03 01:39:00,1.6656,1.6656,1.665,1.66515,144600000.0
2007-09-03 01:40:00,1.6651,1.6655,1.6651,1.66535,94500000.0
2007-09-03 01:41:00,1.6654,1.6654,1.665,1.665,128600002.0
2007-09-03 01:42:00,1.665,1.665,1.6645,1.6645,256500001.0
2007-09-03 01:43:00,1.6645,1.6646,1.6645,1.6646,89200000.0
2007-09-03 01:44:00,1.6645,1.6646,1.6645,1.6646,65900000.0
2007-09-03 01:45:00,1.6645,1.6647,1.6642,1.6646,368599998.0
2007-09-03 01:46:00,1.6647,1.6648,1.6643,1.6646,81100000.0
2007-09-03 01:47:00,1.6646,1.6649,1.6644,1.6648,125000000.0
2007-09-03 01:48:00,1.6648,1.6651,1.6647,1.665,199700000.0
2007-09-03 01:49:00,1.6649,1.6651,1.6649,1.6649,73200000.0
2007-09-03 01:50:00,1.6649,1.665,1.6646,1.66475,253800000.0
2007-09-03 01:51:00,1.66475,1.66475,1.6643,1.6646,256399999.0
2007-09-03 01:52:00,1.66465,1.6648,1.6645,1.6646,126300000.0
2007-09-03 01:53:00,1.66465,1.6649,1.66465,1.6648,70400000.0
2007-09-03 01:54:00,1.6648,1.6649,1.6646,1.6648,87200000.0
2007-09-03 01:55:00,1.6648,1.6649,1.6647,1.6649,71000000.0
2007-09-03 01:56:00,1.6649,1.6657,1.6648,1.6652,325200000.0
2007-09-03 01:57:00,1.6652,1.6653,1.6649,1.665,165400000.0
2007-09-03 01:58:00,1.665,1.6654,1.665,1.6651,240200000.0
2007-09-03 01:59:00,1.6651,1.6653,1.6649,1.6649,175900000.0
2007-09-03 02:00:00,1.665,1.665,1.6646,1.6647,179600000.0
2007-09-03 02:01:00,1.6648,1.6649,1.6646,1.6648,333000009.0
2007-09-03 02:02:00,1.6648,1.6648,1.6645,1.6647,399100000.0
2007-09-03 02:03:00,1.6647,1.6648,1.6641,1.6648,341600000.0
2007-09-03 02:04:00,1.6649,1.6655,1.6647,1.6647,582900000.0
2007-09-03 02:05:00,1.6647,1.6649,1.6645,1.6646,572300001.0
2007-09-03 02:06:00,1.6643,1.665,1.6643,1.6644,522899999.0
2007-09-03 02:07:00,1.6643,1.6643,1.664,1.6641,302000000.0
2007-09-03 02:08:00,1.6641,1.6641,1.6633,1.6635,366399999.0
2007-09-03 02:09:00,1.6632,1.6638,1.6632,1.6637,525800003.0
2007-09-03 02:10:00,1.6638,1.6638,1.6631,1.6634,584900004.0
2007-09-03 02:11:00,1.6634,1.6635,1.6632,1.6635,236599997.0
2007-09-03 02:12:00,1.6635,1.6637,1.6634,1.6637,82999999.0
2007-09-03 02:13:00,1.6636,1.6637,1.6633,1.6635,160300000.0
2007-09-03 02:14:00,1.6635,1.6636,1.6634,1.6634,140200001.0
2007-09-03 02:15:00,1.6635,1.6635,1.6633,1.6633,197100000.0
2007-09-03 02:16:00,1.6633,1.6636,1.6629,1.6636,583200000.0
2007-09-03 02:17:00,1.6636,1.6636,1.6634,1.6635,380399998.0
2007-09-03 02:18:00,1.6633,1.6634,1.6633,1.6633,93900002.0
2007-09-03 02:19:00,1.6635,1.6637,1.6633,1.6636,257199998.0
2007-09-03 02:20:00,1.6636,1.6636,1.6636,1.6636,12300000.0
2007-09-03 02:21:00,1.6636,1.6637,1.6634,1.6636,159000000.0
2007-09-03 02:22:00,1.6634,1.6636,1.6634,1.6635,133600000.0
2007-09-03 02:23:00,1.6636,1.6636,1.6636,1.6636,40600000.0
2007-09-03 02:24:00,1.6636,1.6636,1.6633,1.6634,413700000.0
2007-09-03 02:25:00,1.6634,1.6637,1.6632,1.6637,636000000.0
2007-09-03 02:26:00,1.6637,1.6638,1.6635,1.6636,177400000.0
2007-09-03 02:27:00,1.6636,1.6637,1.6632,1.6632,230500000.0
2007-09-03 02:28:00,1.6632,1.6634,1.6632,1.6634,96500000.0
2007-09-03 02:29:00,1.6634,1.6634,1.663,1.6634,211900000.0
2007-09-03 02:30:00,1.6633,1.6634,1.6631,1.6631,598400000.0
2007-09-03 02:31:00,1.6632,1.664,1.6632,1.664,406800000.0
2007-09-03 02:32:00,1.664,1.6644,1.6637,1.6641,453400000.0
2007-09-03 02:33:00,1.6642,1.6642,1.6638,1.6639,142100000.0
2007-09-03 02:34:00,1.664,1.6643,1.6639,1.6642,337300000.0
2007-09-03 02:35:00,1.6642,1.6643,1.664,1.6643,331399999.0
2007-09-03 02:36:00,1.6643,1.6645,1.6639,1.6641,507200000.0
2007-09-03 02:37:00,1.6641,1.6642,1.6633,1.6637,447400001.0
2007-09-03 02:38:00,1.6636,1.6636,1.66255,1.66255,439299994.0
2007-09-03 02:39:00,1.6626,1.6632,1.6626,1.6631,372200000.0
2007-09-03 02:40:00,1.6631,1.6631,1.6628,1.663,317200000.0
2007-09-03 02:41:00,1.663,1.6631,1.663,1.6631,129000000.0
2007-09-03 02:42:00,1.6631,1.6632,1.6625,1.6627,280800000.0
2007-09-03 02:43:00,1.6627,1.6628,1.6627,1.6628,70100000.0
2007-09-03 02:44:00,1.6628,1.6631,1.6628,1.6629,327800000.0
2007-09-03 02:45:00,1.6629,1.6634,1.6628,1.6633,390400000.0
2007-09-03 02:46:00,1.6634,1.6635,1.6631,1.6633,242400000.0
2007-09-03 02:47:00,1.6634,1.6639,1.6632,1.6634,413200000.0
2007-09-03 02:48:00,1.6634,1.6638,1.6633,1.6636,253700000.0
2007-09-03 02:49:00,1.6636,1.6638,1.6633,1.6635,460299993.0
2007-09-03 02:50:00,1.6635,1.6635,1.6632,1.6632,386400000.0
2007-09-03 02:51:00,1.6634,1.6635,1.6631,1.6631,265600003.0
2007-09-03 02:52:00,1.6631,1.6632,1.6631,1.6632,111000000.0
2007-09-03 02:53:00,1.6632,1.6634,1.663,1.6631,768299996.0
2007-09-03 02:54:00,1.663,1.6633,1.6618,1.6618,439599999.0
2007-09-03 02:55:00,1.6617,1.6631,1.6617,1.6627,937799999.0
2007-09-03 02:56:00,1.66255,1.6629,1.6621,1.6621,809499998.0
2007-09-03 02:57:00,1.6621,1.6629,1.6621,1.6626,457300000.0
2007-09-03 02:58:00,1.6626,1.6628,1.6625,1.6627,637399999.0
2007-09-03 02:59:00,1.6627,1.6627,1.6618,1.6621,523900000.0
2007-09-03 03:00:00,1.6622,1.6625,1.662,1.6625,203300001.0
2007-09-03 03:01:00,1.6625,1.6626,1.6622,1.6625,478200000.0
2007-09-03 03:02:00,1.6625,1.6628,1.6623,1.6627,253200000.0
2007-09-03 03:03:00,1.6627,1.6628,1.6627,1.6628,155800000.0
2007-09-03 03:04:00,1.6628,1.6628,1.66245,1.6626,307200003.0
2007-09-03 03:05:00,1.66255,1.6628,1.66235,1.66245,542000003.0
2007-09-03 03:06:00,1.66245,1.66245,1.6621,1.6623,224400000.0
2007-09-03 03:07:00,1.6623,1.6624,1.6619,1.6621,276300000.0
2007-09-03 03:08:00,1.6621,1.6623,1.6618,1.662,299499996.0
2007-09-03 03:09:00,1.6622,1.6625,1.662,1.6624,359999999.0
2007-09-03 03:10:00,1.66225,1.6629,1.66225,1.6629,460300000.0
2007-09-03 03:11:00,1.6629,1.6629,1.66225,1.6626,746899999.0
2007-09-03 03:12:00,1.6626,1.6627,1.6623,1.6625,441599999.0
2007-09-03 03:13:00,1.6624,1.6631,1.6624,1.6626,306400000.0
2007-09-03 03:14:00,1.6626,1.6626,1.6623,1.6623,314799999.0
2007-09-03 03:15:00,1.6624,1.6624,1.6621,1.6622,106799999.0
2007-09-03 03:16:00,1.6621,1.6621,1.6613,1.6615,535299996.0
2007-09-03 03:17:00,1.6615,1.6623,1.6615,1.6622,363400000.0
2007-09-03 03:18:00,1.6623,1.6623,1.66185,1.662,111700000.0
2007-09-03 03:19:00,1.66195,1.6621,1.6618,1.662,114900001.0
2007-09-03 03:20:00,1.662,1.6621,1.6616,1.6616,178899999.0
2007-09-03 03:21:00,1.6616,1.6618,1.6615,1.6618,136500000.0
2007-09-03 03:22:00,1.6617,1.662,1.6604,1.6604,288699999.0
2007-09-03 03:23:00,1.6603,1.661,1.6593,1.6601,992900000.0
2007-09-03 03:24:00,1.6602,1.6604,1.6599,1.6603,557000001.0
2007-09-03 03:25:00,1.6604,1.6607,1.6597,1.6605,772400000.0
2007-09-03 03:26:00,1.6605,1.6609,1.6603,1.6609,393400000.0
2007-09-03 03:27:00,1.6606,1.6608,1.6602,1.6604,376900000.0
2007-09-03 03:28:00,1.6604,1.6604,1.6601,1.6602,132800000.0
2007-09-03 03:29:00,1.6602,1.6608,1.6602,1.6608,277100000.0
2007-09-03 03:30:00,1.6606,1.661,1.6594,1.6596,286900000.0
2007-09-03 03:31:00,1.6596,1.65995,1.6581,1.6581,371700000.0
2007-09-03 03:32:00,1.6583,1.65945,1.6569,1.6583,633300000.0
2007-09-03 03:33:00,1.6582,1.65945,1.6578,1.6585,575000000.0
2007-09-03 03:34:00,1.6585,1.6591,1.6585,1.6591,204400000.0
2007-09-03 03:35:00,1.6591,1.6592,1.6589,1.6591,229200000.0
2007-09-03 03:36:00,1.6591,1.6593,1.6588,1.6592,335199999.0
2007-09-03 03:37:00,1.6592,1.6593,1.659,1.659,221900000.0
2007-09-03 03:38:00,1.659,1.659,1.6587,1.659,238700000.0
2007-09-03 03:39:00,1.6589,1.659,1.6587,1.6589,295799995.0
2007-09-03 03:40:00,1.6588,1.6589,1.6586,1.6589,203399999.0
2007-09-03 03:41:00,1.659,1.659,1.6587,1.6587,197900000.0
2007-09-03 03:42:00,1.6588,1.659,1.6588,1.6589,184400001.0
2007-09-03 03:43:00,1.6591,1.6591,1.6591,1.6591,7100000.0
2007-09-03 03:44:00,1.659,1.6591,1.6587,1.65885,196400000.0
2007-09-03 03:45:00,1.65885,1.65885,1.65855,1.6587,228599999.0
2007-09-03 03:46:00,1.6587,1.659,1.65855,1.6588,316899999.0
2007-09-03 03:47:00,1.6588,1.659,1.6587,1.6589,378600000.0
2007-09-03 03:48:00,1.6589,1.65915,1.6588,1.65905,268799999.0
2007-09-03 03:49:00,1.65905,1.65905,1.6586,1.6587,126700000.0
2007-09-03 03:50:00,1.6587,1.6587,1.6585,1.6587,242300000.0
2007-09-03 03:51:00,1.6586,1.6587,1.6583,1.6585,376700004.0
2007-09-03 03:52:00,1.6585,1.6585,1.6585,1.6585,351800000.0
2007-09-03 03:53:00,1.6585,1.6587,1.6579,1.6579,572700000.0
2007-09-03 03:54:00,1.6579,1.6579,1.6577,1.6579,330000000.0
2007-09-03 03:55:00,1.6579,1.6583,1.6578,1.6583,455000000.0
2007-09-03 03:56:00,1.6583,1.6583,1.6577,1.6578,385800000.0
2007-09-03 03:57:00,1.6578,1.6585,1.6578,1.6585,246100000.0
2007-09-03 03:58:00,1.6585,1.6585,1.6583,1.6585,301800000.0
2007-09-03 03:59:00,1.6584,1.6584,1.6581,1.6583,375200000.0
2007-09-03 04:00:00,1.6583,1.6583,1.6581,1.6583,163600000.0
2007-09-03 04:01:00,1.6583,1.6583,1.6583,1.6583,66600000.0
2007-09-03 04:02:00,1.6583,1.6583,1.6583,1.6583,33300000.0
2007-09-03 04:03:00,1.6583,1.6585,1.6583,1.6585,180100000.0
2007-09-03 04:04:00,1.6585,1.6588,1.6585,1.6585,275000000.0
2007-09-03 04:05:00,1.6585,1.6585,1.65835,1.6584,285499999.0
2007-09-03 04:06:00,1.6585,1.6586,1.6583,1.6584,298400000.0
2007-09-03 04:07:00,1.6585,1.6587,1.65835,1.6587,285000000.0
2007-09-03 04:08:00,1.6587,1.6587,1.6584,1.6585,102200000.0
2007-09-03 04:09:00,1.6585,1.6587,1.65795,1.658,593700000.0
2007-09-03 04:10:00,1.658,1.6582,1.6579,1.6581,307000000.0
2007-09-03 04:11:00,1.6581,1.6587,1.6581,1.6587,554900000.0
2007-09-03 04:12:00,1.6587,1.6588,1.6585,1.6587,316600000.0
2007-09-03 04:13:00,1.6588,1.6589,1.65855,1.65875,235800000.0
2007-09-03 04:14:00,1.65875,1.65915,1.6587,1.65915,202800000.0
2007-09-03 04:15:00,1.65915,1.65915,1.6586,1.65895,226700000.0
2007-09-03 04:16:00,1.65895,1.6591,1.6586,1.6589,338100000.0
2007-09-03 04:17:00,1.6589,1.65915,1.6586,1.6587,128800000.0
2007-09-03 04:18:00,1.6587,1.6587,1.6586,1.6587,10400000.0
2007-09-03 04:19:00,1.6587,1.6587,1.6585,1.65855,74200000.0
2007-09-03 04:20:00,1.65855,1.65865,1.6584,1.65865,38400000.0
2007-09-03 04:21:00,1.6586,1.65875,1.6585,1.65875,53200000.0
2007-09-03 04:22:00,1.6585,1.65875,1.6585,1.65875,12300000.0
2007-09-03 04:23:00,1.65875,1.65935,1.6587,1.6591,182800000.0
2007-09-03 04:24:00,1.659,1.6591,1.6586,1.6587,168500000.0
2007-09-03 04:25:00,1.6587,1.6588,1.6586,1.6587,114200000.0
2007-09-03 04:26:00,1.6587,1.65885,1.6585,1.6587,196100000.0
2007-09-03 04:27:00,1.6587,1.65875,1.65845,1.6587,66300000.0
2007-09-03 04:28:00,1.65865,1.65875,1.6583,1.6584,62400000.0
2007-09-03 04:29:00,1.6584,1.6584,1.6582,1.6583,138700000.0
2007-09-03 04:30:00,1.6583,1.6583,1.6579,1.6579,225600000.0
2007-09-03 04:31:00,1.6579,1.6583,1.6577,1.6583,354900000.0
2007-09-03 04:32:00,1.6583,1.6583,1.658,1.6583,196900000.0
2007-09-03 04:33:00,1.6583,1.6583,1.6578,1.6578,127400000.0
2007-09-03 04:34:00,1.6578,1.6579,1.6576,1.6579,339099999.0
2007-09-03 04:35:00,1.65785,1.658,1.6578,1.658,51100000.0
2007-09-03 04:36:00,1.658,1.6581,1.6579,1.6581,67400000.0
2007-09-03 04:37:00,1.6581,1.6581,1.6581,1.6581,21900000.0
2007-09-03 04:38:00,1.6581,1.65815,1.6578,1.6581,266600000.0
2007-09-03 04:39:00,1.6581,1.65815,1.6579,1.6581,143300000.0
2007-09-03 04:40:00,1.6581,1.6581,1.6579,1.6581,65500000.0
2007-09-03 04:41:00,1.6581,1.65815,1.6577,1.6577,81800000.0
2007-09-03 04:42:00,1.6577,1.6578,1.6572,1.6575,175399999.0
2007-09-03 04:43:00,1.6577,1.6578,1.6575,1.6578,102500000.0
2007-09-03 04:44:00,1.6578,1.65815,1.6576,1.65815,423500000.0
2007-09-03 04:45:00,1.65815,1.65815,1.65815,1.65815,800000.0
2007-09-03 04:46:00,1.65815,1.65815,1.6577,1.6577,82600000.0
2007-09-03 04:47:00,1.6579,1.65795,1.6579,1.6579,58300000.0
2007-09-03 04:48:00,1.6579,1.658,1.6577,1.658,83900000.0
2007-09-03 04:49:00,1.6578,1.658,1.6577,1.6579,64000000.0
2007-09-03 04:50:00,1.658,1.658,1.6578,1.658,9600000.0
2007-09-03 04:51:00,1.658,1.65805,1.658,1.65805,5600000.0
2007-09-03 04:52:00,1.65805,1.65805,1.6578,1.658,98300000.0
2007-09-03 04:53:00,1.658,1.65815,1.6579,1.6581,159500000.0
2007-09-03 04:54:00,1.65815,1.65855,1.6579,1.65855,54200000.0
2007-09-03 04:55:00,1.65855,1.65865,1.6582,1.6585,42000000.0
2007-09-03 04:56:00,1.6584,1.65855,1.6583,1.6585,38800000.0
2007-09-03 04:57:00,1.6585,1.6586,1.6583,1.6586,154200000.0
2007-09-03 04:58:00,1.6586,1.6592,1.6585,1.6592,131300000.0
2007-09-03 04:59:00,1.6592,1.6596,1.6589,1.6592,284100000.0
2007-09-03 05:00:00,1.6593,1.65945,1.6586,1.6588,343399999.0
2007-09-03 05:01:00,1.659,1.65915,1.6589,1.659,122500000.0
2007-09-03 05:02:00,1.65925,1.65945,1.659,1.65935,352200000.0
2007-09-03 05:03:00,1.65935,1.65945,1.659,1.6591,136300000.0
2007-09-03 05:04:00,1.6591,1.65955,1.6591,1.65945,37700000.0
2007-09-03 05:05:00,1.65945,1.65965,1.6592,1.65945,144700000.0
2007-09-03 05:06:00,1.6593,1.65945,1.6593,1.65945,4600000.0
2007-09-03 05:07:00,1.65945,1.65965,1.6592,1.65945,38400000.0
2007-09-03 05:08:00,1.65945,1.65955,1.6594,1.65955,7500000.0
2007-09-03 05:09:00,1.65955,1.65985,1.6594,1.65975,96100000.0
2007-09-03 05:10:00,1.65975,1.6598,1.6595,1.65965,91600000.0
2007-09-03 05:11:00,1.65965,1.65975,1.6594,1.6596,104800000.0
2007-09-03 05:12:00,1.65985,1.65985,1.659,1.6596,202900001.0
2007-09-03 05:13:00,1.65965,1.65975,1.6592,1.65955,183900000.0
2007-09-03 05:14:00,1.65955,1.65965,1.6594,1.65955,35200000.0
2007-09-03 05:15:00,1.65955,1.65955,1.6594,1.65945,14900000.0
2007-09-03 05:16:00,1.65945,1.65965,1.6588,1.6588,274399999.0
2007-09-03 05:17:00,1.6588,1.65925,1.6588,1.65925,66499999.0
2007-09-03 05:18:00,1.659,1.6591,1.6589,1.659,81100000.0
2007-09-03 05:19:00,1.659,1.6591,1.6588,1.6591,87100000.0
2007-09-03 05:20:00,1.6591,1.65955,1.6589,1.65905,133500000.0
2007-09-03 05:21:00,1.6591,1.6592,1.65895,1.659,127000000.0
2007-09-03 05:22:00,1.659,1.6591,1.6588,1.659,143000000.0
2007-09-03 05:23:00,1.6589,1.6592,1.6587,1.6592,313200001.0
2007-09-03 05:24:00,1.6592,1.6593,1.6592,1.6593,108300000.0
2007-09-03 05:25:00,1.6592,1.6594,1.6592,1.6594,30000000.0
2007-09-03 05:26:00,1.6594,1.6595,1.6593,1.6595,267199996.0
2007-09-03 05:27:00,1.6594,1.6594,1.6594,1.6594,75200000.0
2007-09-03 05:28:00,1.6595,1.65975,1.65935,1.6597,226499999.0
2007-09-03 05:29:00,1.6597,1.6604,1.65965,1.6604,297499999.0
2007-09-03 05:30:00,1.66035,1.6605,1.6599,1.6601,371900000.0
2007-09-03 05:31:00,1.66,1.66055,1.66,1.66055,111600000.0
2007-09-03 05:32:00,1.66055,1.66115,1.6603,1.66115,526199999.0
2007-09-03 05:33:00,1.66115,1.6612,1.6595,1.6597,446100001.0
2007-09-03 05:34:00,1.6598,1.66,1.6595,1.6599,591100003.0
2007-09-03 05:35:00,1.6599,1.6601,1.6597,1.6598,145900000.0
2007-09-03 05:36:00,1.6598,1.66005,1.6597,1.66005,160100000.0
2007-09-03 05:37:00,1.66005,1.66015,1.6599,1.66015,42900000.0
2007-09-03 05:38:00,1.66015,1.66015,1.6596,1.6599,68900000.0
2007-09-03 05:39:00,1.6598,1.65985,1.6595,1.6597,59100000.0
2007-09-03 05:40:00,1.6597,1.6603,1.6596,1.6601,213400000.0
2007-09-03 05:41:00,1.6602,1.6603,1.65985,1.66,129500000.0
2007-09-03 05:42:00,1.66,1.6606,1.6599,1.6604,280500000.0
2007-09-03 05:43:00,1.6604,1.6607,1.66035,1.6607,167600000.0
2007-09-03 05:44:00,1.6607,1.6607,1.6602,1.6605,125100000.0
2007-09-03 05:45:00,1.6605,1.66065,1.6604,1.66045,131600000.0
2007-09-03 05:46:00,1.6605,1.66065,1.6603,1.66055,63600000.0
2007-09-03 05:47:00,1.6604,1.66045,1.6602,1.6602,24200000.0
2007-09-03 05:48:00,1.6603,1.6603,1.6602,1.6602,306100000.0
2007-09-03 05:49:00,1.6603,1.6603,1.6601,1.66015,203500000.0
2007-09-03 05:50:00,1.6604,1.6604,1.6601,1.6603,148500000.0
2007-09-03 05:51:00,1.6602,1.6602,1.6599,1.66,351799998.0
2007-09-03 05:52:00,1.66,1.6601,1.66,1.6601,32600000.0
2007-09-03 05:53:00,1.6602,1.6602,1.66,1.66,28800000.0
2007-09-03 05:54:00,1.6601,1.6601,1.6601,1.6601,15100000.0
2007-09-03 05:55:00,1.6603,1.6603,1.66,1.6602,204299999.0
2007-09-03 05:56:00,1.6602,1.6603,1.66,1.6602,482699994.0
2007-09-03 05:57:00,1.6602,1.6605,1.6601,1.66015,455299999.0
2007-09-03 05:58:00,1.6602,1.6603,1.65985,1.66005,398200000.0
2007-09-03 05:59:00,1.6601,1.6602,1.6601,1.6601,140099997.0
2007-09-03 06:00:00,1.6601,1.6603,1.6599,1.6601,252300000.0
2007-09-03 06:01:00,1.6602,1.6602,1.6601,1.6602,120500000.0
2007-09-03 06:02:00,1.6602,1.6603,1.6602,1.6603,102400000.0
2007-09-03 06:03:00,1.6603,1.6604,1.6602,1.6604,368499991.0
2007-09-03 06:04:00,1.6604,1.6606,1.6602,1.6605,131399999.0
2007-09-03 06:05:00,1.6603,1.6606,1.6603,1.6604,350099992.0
2007-09-03 06:06:00,1.6605,1.6605,1.6605,1.6605,95100000.0
2007-09-03 06:07:00,1.6605,1.6605,1.6604,1.6604,63999998.0
2007-09-03 06:08:00,1.6605,1.6605,1.6605,1.6605,33600000.0
2007-09-03 06:09:00,1.6607,1.6608,1.6605,1.6607,62800000.0
2007-09-03 06:10:00,1.6607,1.6609,1.6607,1.6609,67700000.0
2007-09-03 06:11:00,1.6608,1.6608,1.6606,1.6607,148000000.0
2007-09-03 06:12:00,1.6607,1.6607,1.6606,1.6607,106799999.0
2007-09-03 06:13:00,1.6607,1.6612,1.6607,1.6612,101300000.0
2007-09-03 06:14:00,1.6612,1.6612,1.6612,1.6612,20000000.0
2007-09-03 06:15:00,1.6613,1.6613,1.661,1.6611,242799994.0
2007-09-03 06:16:00,1.6611,1.6613,1.6608,1.6608,466399989.0
2007-09-03 06:17:00,1.6608,1.661,1.6607,1.6609,215899999.0
2007-09-03 06:18:00,1.6609,1.6609,1.6608,1.6609,73600000.0
2007-09-03 06:19:00,1.6609,1.6609,1.6606,1.6608,424399992.0
2007-09-03 06:20:00,1.6609,1.6612,1.66085,1.6612,180399997.0
2007-09-03 06:21:00,1.6611,1.6613,1.6609,1.6613,177099995.0
2007-09-03 06:22:00,1.6614,1.6614,1.6613,1.6613,19200000.0
2007-09-03 06:23:00,1.6613,1.6613,1.6609,1.6609,369499999.0
2007-09-03 06:24:00,1.6609,1.661,1.6606,1.6608,147299999.0
2007-09-03 06:25:00,1.661,1.6617,1.6607,1.6612,510099997.0
2007-09-03 06:26:00,1.6612,1.6617,1.6612,1.6615,242500000.0
2007-09-03 06:27:00,1.6616,1.6616,1.6606,1.6611,861700000.0
2007-09-03 06:28:00,1.661,1.661,1.6606,1.6607,396099995.0
2007-09-03 06:29:00,1.6607,1.6609,1.6604,1.6604,220699997.0
2007-09-03 06:30:00,1.6606,1.6606,1.6601,1.66015,229300000.0
2007-09-03 06:31:00,1.6602,1.6603,1.6602,1.6602,37600000.0
2007-09-03 06:32:00,1.6602,1.6603,1.6602,1.6602,32800000.0
2007-09-03 06:33:00,1.6602,1.6602,1.66,1.6602,172000000.0
2007-09-03 06:34:00,1.6602,1.6603,1.66,1.6602,195700000.0
2007-09-03 06:35:00,1.6602,1.6606,1.6601,1.66015,255299998.0
2007-09-03 06:36:00,1.6601,1.6603,1.6601,1.6603,19500000.0
2007-09-03 06:37:00,1.6601,1.6604,1.6599,1.66,117300000.0
2007-09-03 06:38:00,1.6599,1.6603,1.6599,1.6599,185400000.0
2007-09-03 06:39:00,1.66,1.6603,1.6597,1.6598,209200000.0
2007-09-03 06:40:00,1.6598,1.6599,1.6596,1.6596,99900000.0
2007-09-03 06:41:00,1.6596,1.6596,1.6595,1.6595,50800000.0
2007-09-03 06:42:00,1.6596,1.6596,1.6595,1.6596,65100000.0
2007-09-03 06:43:00,1.6596,1.6596,1.6595,1.6595,14000000.0
2007-09-03 06:44:00,1.6595,1.6596,1.6593,1.6595,85400000.0
2007-09-03 06:45:00,1.6593,1.6594,1.6592,1.6593,115400000.0
2007-09-03 06:46:00,1.6593,1.6593,1.6591,1.6591,310700000.0
2007-09-03 06:47:00,1.6591,1.6593,1.6589,1.6589,153100000.0
2007-09-03 06:48:00,1.6589,1.6591,1.6584,1.6589,845900001.0
2007-09-03 06:49:00,1.6589,1.6594,1.6588,1.6593,267800000.0
2007-09-03 06:50:00,1.6593,1.6593,1.6592,1.6592,58600000.0
2007-09-03 06:51:00,1.6592,1.6592,1.659,1.659,71500000.0
2007-09-03 06:52:00,1.6592,1.6593,1.6591,1.6593,29800000.0
2007-09-03 06:53:00,1.6593,1.6594,1.6592,1.65935,123300000.0
2007-09-03 06:54:00,1.6593,1.65965,1.6593,1.6596,25300000.0
2007-09-03 06:55:00,1.6594,1.6596,1.6592,1.65955,188900000.0
2007-09-03 06:56:00,1.65955,1.65955,1.65945,1.6595,5400000.0
2007-09-03 06:57:00,1.6595,1.6595,1.6595,1.6595,5400000.0
2007-09-03 06:58:00,1.6595,1.6595,1.6595,1.6595,3300000.0
2007-09-03 06:59:00,1.6595,1.6595,1.6595,1.6595,1800000.0
2007-09-03 07:00:00,1.6595,1.6595,1.65945,1.65945,1800000.0
2007-09-03 07:01:00,1.6594,1.65945,1.6593,1.65935,35600000.0
2007-09-03 07:02:00,1.65935,1.65955,1.6589,1.6589,103300002.0
2007-09-03 07:03:00,1.6592,1.6597,1.6591,1.6594,580799996.0
2007-09-03 07:04:00,1.6592,1.6592,1.6585,1.6586,354500001.0
2007-09-03 07:05:00,1.6586,1.6588,1.6584,1.65855,222500000.0
2007-09-03 07:06:00,1.65855,1.65855,1.6581,1.65845,255400000.0
2007-09-03 07:07:00,1.6585,1.65865,1.6583,1.65845,67600000.0
2007-09-03 07:08:00,1.6583,1.65845,1.6583,1.6583,32200000.0
2007-09-03 07:09:00,1.6584,1.6585,1.6582,1.6585,50000000.0
2007-09-03 07:10:00,1.6585,1.65855,1.658,1.6581,50500000.0
2007-09-03 07:11:00,1.6581,1.6586,1.658,1.65845,134899999.0
2007-09-03 07:12:00,1.65845,1.6586,1.6583,1.6585,103000000.0
2007-09-03 07:13:00,1.6585,1.6585,1.65775,1.658,204599999.0
2007-09-03 07:14:00,1.6579,1.6583,1.6579,1.6581,182800000.0
2007-09-03 07:15:00,1.6581,1.6591,1.6581,1.6591,160400000.0
2007-09-03 07:16:00,1.6591,1.6594,1.659,1.6594,204900001.0
2007-09-03 07:17:00,1.65935,1.6596,1.6593,1.6596,316600001.0
2007-09-03 07:18:00,1.6596,1.6603,1.6596,1.66,382000001.0
2007-09-03 07:19:00,1.66,1.6601,1.65975,1.6599,172600000.0
2007-09-03 07:20:00,1.6599,1.6602,1.6598,1.66,371400000.0
2007-09-03 07:21:00,1.6601,1.66035,1.66,1.6601,385099994.0
2007-09-03 07:22:00,1.6601,1.6601,1.6594,1.6595,144899999.0
2007-09-03 07:23:00,1.6596,1.6598,1.6594,1.6598,308899999.0
2007-09-03 07:24:00,1.6599,1.6599,1.6597,1.6598,122699999.0
2007-09-03 07:25:00,1.6599,1.6602,1.6598,1.6601,96900000.0
2007-09-03 07:26:00,1.66,1.6602,1.66,1.6602,197400000.0
2007-09-03 07:27:00,1.6602,1.6609,1.6601,1.6606,460500000.0
2007-09-03 07:28:00,1.6604,1.6605,1.66,1.6602,336799999.0
2007-09-03 07:29:00,1.6602,1.6603,1.6599,1.6601,198800003.0
2007-09-03 07:30:00,1.66,1.6601,1.66,1.66,103200000.0
2007-09-03 07:31:00,1.6599,1.6601,1.6599,1.6601,110399999.0
2007-09-03 07:32:00,1.66,1.6601,1.6595,1.6596,247100000.0
2007-09-03 07:33:00,1.6596,1.6598,1.6596,1.6597,348100000.0
2007-09-03 07:34:00,1.6596,1.6597,1.6595,1.6596,155700001.0
2007-09-03 07:35:00,1.6595,1.6595,1.6595,1.6595,52400001.0
2007-09-03 07:36:00,1.6595,1.6595,1.6589,1.659,253499999.0
2007-09-03 07:37:00,1.659,1.6592,1.6586,1.6589,504300003.0
2007-09-03 07:38:00,1.659,1.6592,1.6588,1.6588,517300001.0
2007-09-03 07:39:00,1.6589,1.6592,1.6589,1.6592,502499997.0
2007-09-03 07:40:00,1.6592,1.6594,1.6592,1.6592,251400000.0
2007-09-03 07:41:00,1.6592,1.6592,1.6585,1.6585,356099998.0
2007-09-03 07:42:00,1.6585,1.659,1.6578,1.65795,272800000.0
2007-09-03 07:43:00,1.65795,1.658,1.6576,1.6579,401300000.0
2007-09-03 07:44:00,1.6579,1.6586,1.6579,1.6586,205749999.0
2007-09-03 07:45:00,1.6586,1.6586,1.6579,1.6579,846599992.0
2007-09-03 07:46:00,1.6579,1.6583,1.6579,1.6583,217499998.0
2007-09-03 07:47:00,1.6584,1.6587,1.6583,1.6587,436100001.0
2007-09-03 07:48:00,1.6587,1.6588,1.6586,1.6588,161899999.0
2007-09-03 07:49:00,1.659,1.6592,1.6588,1.659,259099992.0
2007-09-03 07:50:00,1.659,1.6592,1.6589,1.6592,216999996.0
2007-09-03 07:51:00,1.6592,1.6592,1.659,1.6591,208599997.0
2007-09-03 07:52:00,1.6593,1.6599,1.6593,1.6598,302100000.0
2007-09-03 07:53:00,1.6598,1.6598,1.6595,1.6596,291499997.0
2007-09-03 07:54:00,1.6596,1.6596,1.6593,1.6595,843600002.0
2007-09-03 07:55:00,1.6595,1.6601,1.6595,1.6598,841499999.0
2007-09-03 07:56:00,1.65975,1.66,1.6592,1.6595,539400003.0
2007-09-03 07:57:00,1.6595,1.6595,1.6589,1.6592,340600000.0
2007-09-03 07:58:00,1.6592,1.6594,1.6588,1.659,686900003.0
2007-09-03 07:59:00,1.659,1.65925,1.6587,1.6587,609300000.0
2007-09-03 08:00:00,1.6589,1.6594,1.6588,1.6594,763800004.0
2007-09-03 08:01:00,1.65935,1.6595,1.659,1.6593,648900000.0
2007-09-03 08:02:00,1.6593,1.6593,1.6588,1.6591,370699998.0
2007-09-03 08:03:00,1.6591,1.6596,1.6591,1.6593,544500000.0
2007-09-03 08:04:00,1.6594,1.6598,1.6594,1.6596,325499998.0
2007-09-03 08:05:00,1.6596,1.6599,1.6594,1.65975,295700000.0
2007-09-03 08:06:00,1.6598,1.6599,1.6592,1.6593,326300000.0
2007-09-03 08:07:00,1.6593,1.6594,1.6591,1.6592,406900001.0
2007-09-03 08:08:00,1.6592,1.6592,1.659,1.6591,321399999.0
2007-09-03 08:09:00,1.6591,1.6592,1.659,1.6592,64400000.0
2007-09-03 08:10:00,1.6592,1.6593,1.659,1.6592,329900000.0
2007-09-03 08:11:00,1.65915,1.6595,1.6589,1.6594,494000006.0
2007-09-03 08:12:00,1.6593,1.6593,1.6592,1.6593,86599998.0
2007-09-03 08:13:00,1.6594,1.6594,1.6589,1.6591,445900000.0
2007-09-03 08:14:00,1.6592,1.6592,1.659,1.6591,202800000.0
2007-09-03 08:15:00,1.6591,1.6592,1.659,1.6591,134900000.0
2007-09-03 08:16:00,1.6591,1.6593,1.65895,1.6593,770599997.0
2007-09-03 08:17:00,1.6593,1.6595,1.6587,1.6587,710800001.0
2007-09-03 08:18:00,1.6587,1.659,1.6581,1.6582,347500001.0
2007-09-03 08:19:00,1.6582,1.6585,1.6582,1.6585,249000001.0
2007-09-03 08:20:00,1.6585,1.659,1.6584,1.6589,70300000.0
2007-09-03 08:21:00,1.659,1.6592,1.6589,1.65905,209700002.0
2007-09-03 08:22:00,1.6591,1.6591,1.6591,1.6591,4800000.0
2007-09-03 08:23:00,1.6591,1.6594,1.659,1.6593,221300000.0
2007-09-03 08:24:00,1.6591,1.6595,1.6591,1.65925,198599997.0
2007-09-03 08:25:00,1.6594,1.6594,1.6589,1.659,231200001.0
2007-09-03 08:26:00,1.659,1.6592,1.6589,1.659,184999999.0
2007-09-03 08:27:00,1.6592,1.65935,1.6589,1.659,341499997.0
2007-09-03 08:28:00,1.6589,1.6591,1.6587,1.65895,138400000.0
2007-09-03 08:29:00,1.65895,1.659,1.6584,1.6586,51500000.0
2007-09-03 08:30:00,1.65865,1.659,1.6583,1.65845,137600002.0
2007-09-03 08:31:00,1.6584,1.65845,1.6576,1.658,286500000.0
2007-09-03 08:32:00,1.6579,1.6582,1.65765,1.6578,326600002.0
2007-09-03 08:33:00,1.6578,1.6578,1.6573,1.6574,602700000.0
2007-09-03 08:34:00,1.6575,1.6576,1.6573,1.6574,134100000.0
2007-09-03 08:35:00,1.6574,1.65755,1.6571,1.6574,242900000.0
2007-09-03 08:36:00,1.6575,1.65755,1.65685,1.6569,252799998.0
2007-09-03 08:37:00,1.6569,1.6574,1.65675,1.6572,321800000.0
2007-09-03 08:38:00,1.6573,1.6574,1.6567,1.65685,789700001.0
2007-09-03 08:39:00,1.65685,1.6572,1.6566,1.6571,418200000.0
2007-09-03 08:40:00,1.6571,1.6571,1.6566,1.657,405500000.0
2007-09-03 08:41:00,1.657,1.6573,1.6569,1.6569,109200000.0
2007-09-03 08:42:00,1.6569,1.6571,1.6568,1.65685,371999998.0
2007-09-03 08:43:00,1.6568,1.65735,1.6568,1.65735,221499998.0
2007-09-03 08:44:00,1.65735,1.6577,1.6571,1.6576,284599999.0
2007-09-03 08:45:00,1.6575,1.6588,1.6574,1.65865,794299992.0
2007-09-03 08:46:00,1.65865,1.6588,1.6582,1.6587,875900002.0
2007-09-03 08:47:00,1.6587,1.65875,1.6581,1.6582,549499996.0
2007-09-03 08:48:00,1.6581,1.6584,1.6581,1.6584,240899999.0
2007-09-03 08:49:00,1.6583,1.6584,1.6582,1.6584,62400000.0
2007-09-03 08:50:00,1.6584,1.6584,1.6574,1.6579,390699998.0
2007-09-03 08:51:00,1.658,1.6583,1.6579,1.65805,335099999.0
2007-09-03 08:52:00,1.6581,1.6582,1.6579,1.6582,261500001.0
2007-09-03 08:53:00,1.6582,1.6586,1.6581,1.6586,455899997.0
2007-09-03 08:54:00,1.6586,1.6587,1.6586,1.6586,438570000.0
2007-09-03 08:55:00,1.6587,1.6593,1.6585,1.6591,714080002.0
2007-09-03 08:56:00,1.659,1.65945,1.659,1.6594,336200000.0
2007-09-03 08:57:00,1.6593,1.6595,1.6584,1.6585,679000000.0
2007-09-03 08:58:00,1.6585,1.6588,1.6585,1.6587,259199999.0
2007-09-03 08:59:00,1.6587,1.6591,1.6587,1.6588,413800002.0
2007-09-03 09:00:00,1.6587,1.6588,1.6583,1.6586,703599994.0
2007-09-03 09:01:00,1.6585,1.6585,1.65825,1.6584,465099993.0
2007-09-03 09:02:00,1.6584,1.6584,1.6582,1.6582,129899999.0
2007-09-03 09:03:00,1.6581,1.6581,1.6578,1.658,157799999.0
2007-09-03 09:04:00,1.658,1.658,1.658,1.658,84000000.0
2007-09-03 09:05:00,1.658,1.6581,1.6577,1.658,385399998.0
2007-09-03 09:06:00,1.658,1.6582,1.6577,1.6577,330499999.0
2007-09-03 09:07:00,1.6577,1.6577,1.6576,1.6576,83100000.0
2007-09-03 09:08:00,1.6575,1.6575,1.6573,1.6575,411400007.0
2007-09-03 09:09:00,1.6575,1.6575,1.6571,1.6572,183700000.0
2007-09-03 09:10:00,1.6572,1.6572,1.6571,1.6572,301599994.0
2007-09-03 09:11:00,1.6572,1.65725,1.65705,1.6571,81800000.0
2007-09-03 09:12:00,1.65705,1.6572,1.6569,1.6571,284999997.0
2007-09-03 09:13:00,1.657,1.6572,1.6567,1.6571,728499996.0
2007-09-03 09:14:00,1.657,1.6574,1.65645,1.6566,560499999.0
2007-09-03 09:15:00,1.6565,1.6569,1.65625,1.6565,490900002.0
2007-09-03 09:16:00,1.65655,1.65665,1.6562,1.6563,300099996.0
2007-09-03 09:17:00,1.6563,1.65675,1.6561,1.6565,312499998.0
2007-09-03 09:18:00,1.6565,1.65725,1.65635,1.657,600400001.0
2007-09-03 09:19:00,1.657,1.6576,1.6569,1.6574,852300001.0
2007-09-03 09:20:00,1.6575,1.658,1.6574,1.6578,509499996.0
2007-09-03 09:21:00,1.6578,1.6582,1.6577,1.6582,538700000.0
2007-09-03 09:22:00,1.6583,1.6584,1.65785,1.6582,378100000.0
2007-09-03 09:23:00,1.6582,1.65855,1.6577,1.65805,566400002.0
2007-09-03 09:24:00,1.65805,1.65805,1.657,1.6576,438099998.0
2007-09-03 09:25:00,1.6576,1.65805,1.6575,1.65775,174600000.0
2007-09-03 09:26:00,1.65775,1.65815,1.6577,1.65785,298699998.0
2007-09-03 09:27:00,1.6579,1.65815,1.6577,1.65785,177500001.0
2007-09-03 09:28:00,1.65785,1.658,1.6576,1.65785,172199996.0
2007-09-03 09:29:00,1.65785,1.658,1.6576,1.658,139200000.0
2007-09-03 09:30:00,1.658,1.6584,1.6577,1.658,780199995.0
2007-09-03 09:31:00,1.658,1.6584,1.6577,1.6584,861100008.0
2007-09-03 09:32:00,1.6585,1.6597,1.6579,1.6589,823999999.0
2007-09-03 09:33:00,1.6589,1.6589,1.65855,1.6588,273200001.0
2007-09-03 09:34:00,1.6588,1.659,1.6587,1.6589,389300000.0
2007-09-03 09:35:00,1.6589,1.6589,1.6584,1.6586,341099999.0
2007-09-03 09:36:00,1.6587,1.6587,1.6583,1.6587,220299999.0
2007-09-03 09:37:00,1.6586,1.6587,1.6585,1.6587,98899999.0
2007-09-03 09:38:00,1.6587,1.6588,1.6586,1.65865,94600000.0
2007-09-03 09:39:00,1.6587,1.659,1.6587,1.6589,150900000.0
2007-09-03 09:40:00,1.659,1.6592,1.6589,1.6589,478400000.0
2007-09-03 09:41:00,1.6584,1.6588,1.6583,1.6588,172800000.0
2007-09-03 09:42:00,1.6588,1.6589,1.6586,1.6587,417500000.0
2007-09-03 09:43:00,1.6587,1.6587,1.6586,1.6586,143200000.0
2007-09-03 09:44:00,1.6586,1.6586,1.6577,1.658,351200000.0
2007-09-03 09:45:00,1.658,1.658,1.6577,1.6577,104000000.0
2007-09-03 09:46:00,1.6577,1.658,1.6569,1.6574,893000002.0
2007-09-03 09:47:00,1.6574,1.6578,1.6574,1.65745,599899997.0
2007-09-03 09:48:00,1.6575,1.6579,1.6575,1.6579,246300003.0
2007-09-03 09:49:00,1.65775,1.6579,1.6573,1.6575,387199999.0
2007-09-03 09:50:00,1.6574,1.6578,1.6573,1.6577,627999992.0
2007-09-03 09:51:00,1.6577,1.658,1.6576,1.6578,471199995.0
2007-09-03 09:52:00,1.6578,1.6578,1.6572,1.6574,704200006.0
2007-09-03 09:53:00,1.6574,1.6577,1.6574,1.6574,317800003.0
2007-09-03 09:54:00,1.6575,1.6577,1.6572,1.6575,274500003.0
2007-09-03 09:55:00,1.6575,1.65785,1.6574,1.65765,378100000.0
2007-09-03 09:56:00,1.65765,1.6577,1.6574,1.6576,63800000.0
2007-09-03 09:57:00,1.6576,1.6577,1.65725,1.6575,75200000.0
2007-09-03 09:58:00,1.6575,1.6578,1.6574,1.6577,174900000.0
2007-09-03 09:59:00,1.6577,1.6582,1.6575,1.6579,394299998.0
2007-09-03 10:00:00,1.658,1.658,1.6573,1.6575,620400004.0
2007-09-03 10:01:00,1.6574,1.6575,1.6567,1.6569,317000000.0
2007-09-03 10:02:00,1.6569,1.6575,1.65685,1.6574,369900000.0
2007-09-03 10:03:00,1.6575,1.6576,1.6574,1.6575,223799999.0
2007-09-03 10:04:00,1.6576,1.65785,1.6575,1.6578,373999998.0
2007-09-03 10:05:00,1.6578,1.6581,1.6578,1.65805,65500000.0
2007-09-03 10:06:00,1.6578,1.6581,1.6577,1.6577,141900000.0
2007-09-03 10:07:00,1.6577,1.65805,1.6576,1.65765,91600000.0
2007-09-03 10:08:00,1.65765,1.6578,1.6575,1.6578,96100000.0
2007-09-03 10:09:00,1.6578,1.65795,1.65765,1.65795,54000000.0
2007-09-03 10:10:00,1.6579,1.6583,1.6577,1.6582,99200000.0
2007-09-03 10:11:00,1.658,1.6582,1.65795,1.6582,101600000.0
2007-09-03 10:12:00,1.6582,1.6583,1.6577,1.6582,267700000.0
2007-09-03 10:13:00,1.6583,1.6584,1.6581,1.6582,126600000.0
2007-09-03 10:14:00,1.658,1.6586,1.65775,1.6586,368800000.0
2007-09-03 10:15:00,1.6584,1.6586,1.6584,1.6585,71000000.0
2007-09-03 10:16:00,1.6585,1.6589,1.6583,1.6589,154100000.0
2007-09-03 10:17:00,1.659,1.6593,1.6587,1.6589,498699999.0
2007-09-03 10:18:00,1.6588,1.659,1.6586,1.659,630199990.0
2007-09-03 10:19:00,1.6589,1.6589,1.6581,1.6585,427499997.0
2007-09-03 10:20:00,1.6585,1.6585,1.6584,1.6585,136800000.0
2007-09-03 10:21:00,1.6585,1.6587,1.6584,1.6584,203099999.0
2007-09-03 10:22:00,1.6584,1.6585,1.6583,1.6584,125900001.0
2007-09-03 10:23:00,1.6585,1.6585,1.6584,1.6584,206399994.0
2007-09-03 10:24:00,1.6584,1.6584,1.6579,1.6579,359100001.0
2007-09-03 10:25:00,1.6579,1.658,1.6578,1.6578,438599998.0
2007-09-03 10:26:00,1.6578,1.6582,1.6578,1.65815,421599998.0
2007-09-03 10:27:00,1.65815,1.6587,1.65815,1.6584,184800000.0
2007-09-03 10:28:00,1.6584,1.65855,1.6584,1.6585,25300000.0
2007-09-03 10:29:00,1.65855,1.6588,1.6585,1.6585,100800000.0
2007-09-03 10:30:00,1.6586,1.65875,1.6585,1.6586,56900000.0
2007-09-03 10:31:00,1.6587,1.6587,1.6584,1.6584,142900000.0
2007-09-03 10:32:00,1.6584,1.6589,1.6584,1.6585,285400000.0
2007-09-03 10:33:00,1.6587,1.6588,1.6585,1.6586,265200003.0
2007-09-03 10:34:00,1.6585,1.65895,1.6585,1.6587,313100003.0
2007-09-03 10:35:00,1.6588,1.65915,1.6587,1.65915,270300000.0
2007-09-03 10:36:00,1.65915,1.65935,1.6588,1.6589,167400000.0
2007-09-03 10:37:00,1.6589,1.6589,1.6589,1.6589,91899999.0
2007-09-03 10:38:00,1.6589,1.6589,1.6585,1.6585,233600000.0
2007-09-03 10:39:00,1.6585,1.6588,1.6585,1.6588,393149996.0
2007-09-03 10:40:00,1.6586,1.65865,1.6586,1.6586,131099995.0
2007-09-03 10:41:00,1.6588,1.6592,1.6587,1.6591,210999997.0
2007-09-03 10:42:00,1.659,1.6591,1.6589,1.6589,264700004.0
2007-09-03 10:43:00,1.6589,1.659,1.6589,1.659,48200001.0
2007-09-03 10:44:00,1.659,1.6591,1.659,1.659,26700000.0
2007-09-03 10:45:00,1.659,1.659,1.659,1.659,20300000.0
2007-09-03 10:46:00,1.65905,1.65915,1.65905,1.65915,11900000.0
2007-09-03 10:47:00,1.6593,1.6597,1.659,1.6592,699200002.0
2007-09-03 10:48:00,1.6592,1.6599,1.6592,1.6599,411600001.0
2007-09-03 10:49:00,1.65995,1.66045,1.65985,1.6603,633799999.0
2007-09-03 10:50:00,1.6604,1.6604,1.66,1.6602,239600002.0
2007-09-03 10:51:00,1.6603,1.6603,1.66,1.6602,159400000.0
2007-09-03 10:52:00,1.6602,1.6606,1.6601,1.6606,330999998.0
2007-09-03 10:53:00,1.6607,1.6611,1.6607,1.6608,463000000.0
2007-09-03 10:54:00,1.6608,1.6614,1.6607,1.6612,894699993.0
2007-09-03 10:55:00,1.6611,1.6612,1.6606,1.6609,476000004.0
2007-09-03 10:56:00,1.6609,1.661,1.6609,1.661,115200000.0
2007-09-03 10:57:00,1.6609,1.661,1.6607,1.6609,244499998.0
2007-09-03 10:58:00,1.6609,1.661,1.6608,1.6608,133200001.0
2007-09-03 10:59:00,1.6608,1.6608,1.66065,1.6607,230200001.0
2007-09-03 11:00:00,1.6607,1.6609,1.6606,1.6606,176000000.0
2007-09-03 11:01:00,1.6606,1.6609,1.6606,1.6609,108800000.0
2007-09-03 11:02:00,1.6609,1.6613,1.6609,1.6611,156000000.0
2007-09-03 11:03:00,1.661,1.6612,1.661,1.661,88000000.0
2007-09-03 11:04:00,1.6612,1.6613,1.661,1.6611,262400000.0
2007-09-03 11:05:00,1.6611,1.6611,1.661,1.6611,360800000.0
2007-09-03 11:06:00,1.6611,1.6613,1.661,1.6611,189000000.0
2007-09-03 11:07:00,1.6611,1.6611,1.661,1.661,67200000.0
2007-09-03 11:08:00,1.6609,1.6609,1.6604,1.6605,135200000.0
2007-09-03 11:09:00,1.6607,1.6607,1.6599,1.6603,582199990.0
2007-09-03 11:10:00,1.6603,1.6603,1.6597,1.6597,77600000.0
2007-09-03 11:11:00,1.6597,1.6597,1.6593,1.6593,196800000.0
2007-09-03 11:12:00,1.6594,1.6594,1.6594,1.6594,4800000.0
2007-09-03 11:13:00,1.6595,1.6596,1.6594,1.6595,98200000.0
2007-09-03 11:14:00,1.6595,1.6597,1.6595,1.6597,42700000.0
2007-09-03 11:15:00,1.6597,1.6597,1.6595,1.6595,39200000.0
2007-09-03 11:16:00,1.6595,1.6595,1.6594,1.6595,242400000.0
2007-09-03 11:17:00,1.6595,1.6598,1.6595,1.6598,120000000.0
2007-09-03 11:18:00,1.6598,1.6606,1.6597,1.6604,440400005.0
2007-09-03 11:19:00,1.6604,1.6607,1.65975,1.6601,523800004.0
2007-09-03 11:20:00,1.6601,1.6603,1.6598,1.6602,594499997.0
2007-09-03 11:21:00,1.6602,1.6603,1.6597,1.6599,821599990.0
2007-09-03 11:22:00,1.66,1.6603,1.6597,1.6597,430200000.0
2007-09-03 11:23:00,1.6598,1.6599,1.6597,1.6598,94800000.0
2007-09-03 11:24:00,1.6598,1.6601,1.6598,1.6599,274799999.0
2007-09-03 11:25:00,1.6599,1.6603,1.6599,1.6599,128000000.0
2007-09-03 11:26:00,1.6599,1.6599,1.6596,1.6596,216700003.0
2007-09-03 11:27:00,1.6597,1.6597,1.6597,1.6597,50100003.0
2007-09-03 11:28:00,1.6597,1.6597,1.6578,1.6586,566599999.0
2007-09-03 11:29:00,1.6586,1.6587,1.65755,1.6577,891399993.0
2007-09-03 11:30:00,1.6577,1.6582,1.6576,1.6579,523800000.0
2007-09-03 11:31:00,1.658,1.658,1.6578,1.6578,186299998.0
2007-09-03 11:32:00,1.6579,1.6583,1.6579,1.6582,555199997.0
2007-09-03 11:33:00,1.6584,1.6584,1.6579,1.6581,237699996.0
2007-09-03 11:34:00,1.6583,1.6584,1.658,1.6582,618800009.0
2007-09-03 11:35:00,1.6582,1.6584,1.6573,1.6575,925300040.0
2007-09-03 11:36:00,1.6575,1.6577,1.6574,1.6577,246300001.0
2007-09-03 11:37:00,1.6577,1.658,1.6576,1.6579,215699998.0
2007-09-03 11:38:00,1.6579,1.6585,1.6578,1.65805,365799997.0
2007-09-03 11:39:00,1.6583,1.65875,1.6583,1.65835,224700004.0
2007-09-03 11:40:00,1.6585,1.65865,1.65845,1.65855,54600000.0
2007-09-03 11:41:00,1.6585,1.65865,1.6583,1.6584,434799998.0
2007-09-03 11:42:00,1.65855,1.65865,1.65845,1.65855,16800000.0
2007-09-03 11:43:00,1.65855,1.65855,1.6584,1.6585,32700001.0
2007-09-03 11:44:00,1.6585,1.6585,1.6574,1.6574,81900000.0
2007-09-03 11:45:00,1.6574,1.6581,1.6572,1.6578,437599998.0
2007-09-03 11:46:00,1.6578,1.6583,1.6575,1.6575,369700003.0
2007-09-03 11:47:00,1.6575,1.6579,1.6575,1.6578,516499999.0
2007-09-03 11:48:00,1.6578,1.6578,1.6571,1.6578,441500001.0
2007-09-03 11:49:00,1.6579,1.6585,1.6576,1.6583,1156799995.0
2007-09-03 11:50:00,1.6588,1.6593,1.6584,1.6589,1269200006.0
2007-09-03 11:51:00,1.6588,1.6589,1.6583,1.6589,536300000.0
2007-09-03 11:52:00,1.6589,1.6589,1.6585,1.6589,651900005.0
2007-09-03 11:53:00,1.6589,1.65945,1.6588,1.65945,360199999.0
2007-09-03 11:54:00,1.6593,1.6596,1.6592,1.6592,146000000.0
2007-09-03 11:55:00,1.6592,1.6595,1.6591,1.6595,228000000.0
2007-09-03 11:56:00,1.6595,1.6595,1.6593,1.6594,34300000.0
2007-09-03 11:57:00,1.65945,1.65945,1.6594,1.6594,42000000.0
2007-09-03 11:58:00,1.6594,1.6594,1.6594,1.6594,22100000.0
2007-09-03 11:59:00,1.6594,1.6594,1.6584,1.6587,428899993.0
2007-09-03 12:00:00,1.6588,1.6592,1.65855,1.6588,540999993.0
2007-09-03 12:01:00,1.6589,1.659,1.6589,1.659,16800000.0
2007-09-03 12:02:00,1.659,1.6591,1.6589,1.6589,112700000.0
2007-09-03 12:03:00,1.6589,1.6592,1.6583,1.6585,419499992.0
2007-09-03 12:04:00,1.6585,1.6586,1.6582,1.6583,438000000.0
2007-09-03 12:05:00,1.6584,1.659,1.6584,1.6589,295800000.0
2007-09-03 12:06:00,1.6589,1.659,1.6586,1.6586,288600002.0
2007-09-03 12:07:00,1.6588,1.6588,1.6585,1.6587,273299997.0
2007-09-03 12:08:00,1.659,1.6591,1.6587,1.6588,256000000.0
2007-09-03 12:09:00,1.6588,1.659,1.6587,1.6589,596500000.0
2007-09-03 12:10:00,1.6589,1.6592,1.6589,1.6589,68800000.0
2007-09-03 12:11:00,1.6589,1.6589,1.6588,1.6588,52800000.0
2007-09-03 12:12:00,1.6588,1.6589,1.6586,1.6586,143000002.0
2007-09-03 12:13:00,1.6586,1.6588,1.6585,1.6585,243200004.0
2007-09-03 12:14:00,1.6585,1.6589,1.6585,1.6589,160299999.0
2007-09-03 12:15:00,1.6589,1.659,1.6589,1.6589,298400000.0
2007-09-03 12:16:00,1.6589,1.6592,1.6588,1.6589,243099999.0
2007-09-03 12:17:00,1.6589,1.6589,1.6587,1.6587,122099998.0
2007-09-03 12:18:00,1.6588,1.6588,1.6587,1.6588,126000000.0
2007-09-03 12:19:00,1.6588,1.6588,1.6587,1.6587,156199996.0
2007-09-03 12:20:00,1.65875,1.6589,1.6578,1.6589,608099996.0
2007-09-03 12:21:00,1.6589,1.6589,1.6588,1.6588,336899995.0
2007-09-03 12:22:00,1.659,1.659,1.6579,1.6584,413299997.0
2007-09-03 12:23:00,1.6585,1.6587,1.6577,1.6577,401299999.0
2007-09-03 12:24:00,1.6577,1.6585,1.6577,1.6584,583299992.0
2007-09-03 12:25:00,1.6584,1.6584,1.6582,1.6582,571499991.0
2007-09-03 12:26:00,1.6582,1.6588,1.65815,1.6586,291599996.0
2007-09-03 12:27:00,1.6588,1.6595,1.6588,1.65935,214099997.0
2007-09-03 12:28:00,1.65935,1.6595,1.6592,1.6594,380000004.0
2007-09-03 12:29:00,1.65935,1.65935,1.6592,1.65925,100800001.0
2007-09-03 12:30:00,1.65925,1.6595,1.65925,1.65935,37100000.0
2007-09-03 12:31:00,1.65935,1.65935,1.6591,1.6592,184399998.0
2007-09-03 12:32:00,1.6592,1.6593,1.6592,1.6592,23300000.0
2007-09-03 12:33:00,1.6593,1.6594,1.6592,1.6593,12600000.0
2007-09-03 12:34:00,1.6593,1.6593,1.6589,1.6591,65000000.0
2007-09-03 12:35:00,1.659,1.6591,1.6589,1.6591,20900000.0
2007-09-03 12:36:00,1.6591,1.6591,1.6587,1.6588,107199998.0
2007-09-03 12:37:00,1.6589,1.6589,1.6589,1.6589,3200000.0
2007-09-03 12:38:00,1.6589,1.6591,1.6589,1.6591,66400000.0
2007-09-03 12:39:00,1.6591,1.6592,1.659,1.6591,71000000.0
2007-09-03 12:40:00,1.6591,1.6593,1.659,1.659,53499999.0
2007-09-03 12:41:00,1.6591,1.6595,1.6591,1.6595,101500000.0
2007-09-03 12:42:00,1.6595,1.6595,1.6592,1.6593,97499999.0
2007-09-03 12:43:00,1.6593,1.6594,1.6591,1.6591,54400000.0
2007-09-03 12:44:00,1.6592,1.6593,1.6591,1.6593,7200000.0
2007-09-03 12:45:00,1.6593,1.6593,1.6591,1.6592,100000000.0
2007-09-03 12:46:00,1.6592,1.6592,1.6591,1.65915,41300000.0
2007-09-03 12:47:00,1.6592,1.6592,1.6592,1.6592,19200000.0
2007-09-03 12:48:00,1.6592,1.6592,1.6592,1.6592,76800000.0
2007-09-03 12:49:00,1.6592,1.6595,1.659,1.6595,177399999.0
2007-09-03 12:50:00,1.6595,1.6596,1.6594,1.6596,156599999.0
2007-09-03 12:51:00,1.6594,1.6596,1.65855,1.65855,382599995.0
2007-09-03 12:52:00,1.6586,1.6589,1.6586,1.6588,63099999.0
2007-09-03 12:53:00,1.6588,1.6589,1.6587,1.6589,91000002.0
2007-09-03 12:54:00,1.6589,1.6592,1.6589,1.659,338000010.0
2007-09-03 12:55:00,1.659,1.659,1.6584,1.6586,148500002.0
2007-09-03 12:56:00,1.6586,1.6586,1.6586,1.6586,40800000.0
2007-09-03 12:57:00,1.6586,1.6586,1.6582,1.6582,202600000.0
2007-09-03 12:58:00,1.6582,1.6589,1.6578,1.6586,483799999.0
2007-09-03 12:59:00,1.6586,1.6588,1.6577,1.6578,808800000.0
2007-09-03 13:00:00,1.658,1.6587,1.6577,1.6587,643900005.0
2007-09-03 13:01:00,1.6588,1.6591,1.6586,1.6587,271800000.0
2007-09-03 13:02:00,1.6588,1.6593,1.6588,1.6592,310600004.0
2007-09-03 13:03:00,1.6593,1.6593,1.6589,1.6589,181799999.0
2007-09-03 13:04:00,1.6589,1.6595,1.6588,1.6593,875300004.0
2007-09-03 13:05:00,1.6594,1.6597,1.6589,1.6595,911699996.0
2007-09-03 13:06:00,1.6594,1.6601,1.65905,1.6597,912299997.0
2007-09-03 13:07:00,1.6597,1.6599,1.6592,1.6596,486699996.0
2007-09-03 13:08:00,1.6596,1.6598,1.6594,1.6595,157799999.0
2007-09-03 13:09:00,1.6595,1.65985,1.6593,1.6598,368599998.0
2007-09-03 13:10:00,1.65985,1.65985,1.6584,1.6591,485699999.0
2007-09-03 13:11:00,1.659,1.6596,1.6586,1.6588,519799999.0
2007-09-03 13:12:00,1.6588,1.6588,1.6582,1.6582,154800001.0
2007-09-03 13:13:00,1.6582,1.65845,1.6581,1.6582,226400000.0
2007-09-03 13:14:00,1.6584,1.6585,1.6581,1.6582,369899999.0
2007-09-03 13:15:00,1.6582,1.6586,1.6581,1.6584,319900001.0
2007-09-03 13:16:00,1.6585,1.6587,1.6585,1.6587,56000000.0
2007-09-03 13:17:00,1.6587,1.65885,1.6585,1.65885,127800002.0
2007-09-03 13:18:00,1.6588,1.6589,1.6586,1.6586,36600000.0
2007-09-03 13:19:00,1.6587,1.65885,1.6587,1.6587,55400000.0
2007-09-03 13:20:00,1.6588,1.6588,1.6585,1.6586,135200000.0
2007-09-03 13:21:00,1.6586,1.6594,1.65845,1.6592,566509998.0
2007-09-03 13:22:00,1.6592,1.6596,1.65915,1.65935,375999998.0
2007-09-03 13:23:00,1.6594,1.6594,1.6589,1.6592,467599998.0
2007-09-03 13:24:00,1.6592,1.6592,1.6586,1.6586,153000000.0
2007-09-03 13:25:00,1.6587,1.6589,1.6582,1.6584,418190001.0
2007-09-03 13:26:00,1.6585,1.6585,1.6582,1.6582,181600000.0
2007-09-03 13:27:00,1.6582,1.6584,1.6582,1.6584,68100000.0
2007-09-03 13:28:00,1.6584,1.6588,1.6584,1.6586,53000000.0
2007-09-03 13:29:00,1.6588,1.6588,1.6585,1.6588,45500000.0
2007-09-03 13:30:00,1.6586,1.6587,1.6585,1.6587,17000000.0
2007-09-03 13:31:00,1.6588,1.6592,1.6584,1.6584,133200002.0
2007-09-03 13:32:00,1.6585,1.6585,1.6582,1.6582,170000001.0
2007-09-03 13:33:00,1.6582,1.6585,1.6582,1.6585,119400001.0
2007-09-03 13:34:00,1.6584,1.6585,1.6584,1.6585,32800000.0
2007-09-03 13:35:00,1.6585,1.6586,1.6585,1.6585,94800000.0
2007-09-03 13:36:00,1.6585,1.6587,1.6585,1.6585,53200000.0
2007-09-03 13:37:00,1.6586,1.6586,1.6585,1.6586,84400000.0
2007-09-03 13:38:00,1.6585,1.6586,1.6585,1.6585,54800000.0
2007-09-03 13:39:00,1.6585,1.6585,1.6584,1.6584,101600001.0
2007-09-03 13:40:00,1.6585,1.6585,1.65845,1.65845,83000000.0
2007-09-03 13:41:00,1.6585,1.6587,1.6584,1.6586,132100001.0
2007-09-03 13:42:00,1.6587,1.6588,1.6587,1.6588,221399998.0
2007-09-03 13:43:00,1.65875,1.6589,1.65875,1.6588,136599999.0
2007-09-03 13:44:00,1.6588,1.659,1.65875,1.65875,283800000.0
2007-09-03 13:45:00,1.6588,1.6589,1.6588,1.6588,102499998.0
2007-09-03 13:46:00,1.6588,1.6588,1.6587,1.6587,24900000.0
2007-09-03 13:47:00,1.6587,1.6589,1.6586,1.6589,79499999.0
2007-09-03 13:48:00,1.6589,1.6589,1.6588,1.6589,37200000.0
2007-09-03 13:49:00,1.6589,1.6589,1.6588,1.6589,140800000.0
2007-09-03 13:50:00,1.6589,1.659,1.6589,1.659,32400000.0
2007-09-03 13:51:00,1.659,1.659,1.6589,1.659,31200000.0
2007-09-03 13:52:00,1.659,1.6592,1.659,1.6591,126400000.0
2007-09-03 13:53:00,1.6592,1.6592,1.659,1.659,64400000.0
2007-09-03 13:54:00,1.6591,1.6592,1.659,1.659,204399998.0
2007-09-03 13:55:00,1.659,1.6592,1.659,1.6591,179899999.0
2007-09-03 13:56:00,1.6591,1.6591,1.6589,1.659,342600001.0
2007-09-03 13:57:00,1.6591,1.6591,1.659,1.6591,86400000.0
2007-09-03 13:58:00,1.6591,1.6594,1.6591,1.6592,62100000.0
2007-09-03 13:59:00,1.6592,1.6595,1.6592,1.6595,32800000.0
2007-09-03 14:00:00,1.6594,1.6602,1.6594,1.6598,183800001.0
2007-09-03 14:01:00,1.6598,1.6599,1.6598,1.6599,80000000.0
2007-09-03 14:02:00,1.6598,1.66,1.6595,1.66,175500000.0
2007-09-03 14:03:00,1.66,1.6601,1.6599,1.6599,153700000.0
2007-09-03 14:04:00,1.66,1.66,1.6598,1.6598,32800000.0
2007-09-03 14:05:00,1.6598,1.66,1.6595,1.6596,216899999.0
2007-09-03 14:06:00,1.6596,1.6596,1.6593,1.6594,94400000.0
2007-09-03 14:07:00,1.6593,1.6594,1.65915,1.65915,89200000.0
2007-09-03 14:08:00,1.6592,1.6592,1.659,1.659,244000000.0
2007-09-03 14:09:00,1.659,1.659,1.6588,1.6589,248300006.0
2007-09-03 14:10:00,1.6592,1.6594,1.6591,1.6593,407000002.0
2007-09-03 14:11:00,1.6594,1.6594,1.6593,1.6594,155500000.0
2007-09-03 14:12:00,1.6594,1.6596,1.6594,1.6596,86100000.0
2007-09-03 14:13:00,1.6596,1.6596,1.6592,1.6592,207300000.0
2007-09-03 14:14:00,1.6593,1.6593,1.65875,1.6589,281500000.0
2007-09-03 14:15:00,1.6591,1.6596,1.6588,1.6596,585299999.0
2007-09-03 14:16:00,1.6596,1.6596,1.6586,1.6587,331699998.0
2007-09-03 14:17:00,1.6587,1.6588,1.6587,1.6588,18800000.0
2007-09-03 14:18:00,1.6588,1.6588,1.6588,1.6588,4000000.0
2007-09-03 14:19:00,1.6588,1.6589,1.6587,1.6589,48300000.0
2007-09-03 14:20:00,1.6589,1.659,1.6587,1.6587,426400000.0
2007-09-03 14:21:00,1.6588,1.6588,1.6588,1.6588,15000000.0
2007-09-03 14:22:00,1.6588,1.659,1.6588,1.6588,61099999.0
2007-09-03 14:23:00,1.6589,1.659,1.6588,1.6589,82300001.0
2007-09-03 14:24:00,1.6589,1.6593,1.6587,1.659,213400001.0
2007-09-03 14:25:00,1.6591,1.6592,1.659,1.659,114700000.0
2007-09-03 14:26:00,1.659,1.659,1.6588,1.6588,21600000.0
2007-09-03 14:27:00,1.6589,1.6589,1.6587,1.6589,109800002.0
2007-09-03 14:28:00,1.6589,1.6591,1.6588,1.6589,258800000.0
2007-09-03 14:29:00,1.6589,1.6589,1.6584,1.6584,424200001.0
2007-09-03 14:30:00,1.6587,1.6587,1.6585,1.6587,117600000.0
2007-09-03 14:31:00,1.6588,1.6591,1.6585,1.6588,202399998.0
2007-09-03 14:32:00,1.6588,1.659,1.6588,1.6589,107799999.0
2007-09-03 14:33:00,1.6589,1.6591,1.6589,1.6591,184199999.0
2007-09-03 14:34:00,1.6591,1.6592,1.659,1.6592,182099995.0
2007-09-03 14:35:00,1.6592,1.6595,1.6592,1.6594,486600001.0
2007-09-03 14:36:00,1.6594,1.6597,1.6593,1.6595,280199999.0
2007-09-03 14:37:00,1.6595,1.6595,1.65925,1.65925,399200000.0
2007-09-03 14:38:00,1.6593,1.6595,1.6591,1.65925,197900000.0
2007-09-03 14:39:00,1.6593,1.6595,1.6592,1.6594,237600000.0
2007-09-03 14:40:00,1.6594,1.6595,1.6593,1.6593,154800000.0
2007-09-03 14:41:00,1.6593,1.6596,1.6593,1.6593,352100009.0
2007-09-03 14:42:00,1.6593,1.6597,1.659,1.6595,284300001.0
2007-09-03 14:43:00,1.6596,1.6596,1.6594,1.6595,280400000.0
2007-09-03 14:44:00,1.6595,1.6598,1.6595,1.6596,142700001.0
2007-09-03 14:45:00,1.6595,1.6595,1.6594,1.6595,122500002.0
2007-09-03 14:46:00,1.6596,1.6596,1.6595,1.6595,185600000.0
2007-09-03 14:47:00,1.6596,1.6596,1.6592,1.6592,214000001.0
2007-09-03 14:48:00,1.6592,1.6595,1.6592,1.6594,58700000.0
2007-09-03 14:49:00,1.6596,1.6598,1.6594,1.6594,307700000.0
2007-09-03 14:50:00,1.6595,1.6595,1.6594,1.6594,128700000.0
2007-09-03 14:51:00,1.6594,1.6595,1.6594,1.65945,37700000.0
2007-09-03 14:52:00,1.6594,1.6594,1.6591,1.65925,115700000.0
2007-09-03 14:53:00,1.65925,1.6594,1.6591,1.6594,20600000.0
2007-09-03 14:54:00,1.6594,1.6595,1.6592,1.6593,103600000.0
2007-09-03 14:55:00,1.6593,1.6596,1.6593,1.6596,45200000.0
2007-09-03 14:56:00,1.6595,1.6596,1.6593,1.6593,83100000.0
2007-09-03 14:57:00,1.6594,1.6595,1.65915,1.6594,500499990.0
2007-09-03 14:58:00,1.6594,1.6595,1.6592,1.6592,98000000.0
2007-09-03 14:59:00,1.6592,1.6596,1.6592,1.6595,65600000.0
2007-09-03 15:00:00,1.6596,1.6596,1.6595,1.6596,20000000.0
2007-09-03 15:01:00,1.6596,1.6596,1.6595,1.6595,41600000.0
2007-09-03 15:02:00,1.6597,1.6598,1.6595,1.6596,116700000.0
2007-09-03 15:03:00,1.6595,1.6596,1.6595,1.6596,65200000.0
2007-09-03 15:04:00,1.6595,1.6596,1.6593,1.6595,272700000.0
2007-09-03 15:05:00,1.6596,1.6598,1.6592,1.6594,309600002.0
2007-09-03 15:06:00,1.6592,1.6592,1.6592,1.6592,31900001.0
2007-09-03 15:07:00,1.6593,1.6594,1.6593,1.6593,19200000.0
2007-09-03 15:08:00,1.659,1.659,1.6586,1.6587,77600000.0
2007-09-03 15:09:00,1.6593,1.6593,1.6591,1.6591,77600000.0
2007-09-03 15:10:00,1.6592,1.6593,1.659,1.659,57000000.0
2007-09-03 15:11:00,1.659,1.659,1.6588,1.6588,129600000.0
2007-09-03 15:12:00,1.659,1.659,1.6588,1.6588,92200002.0
2007-09-03 15:13:00,1.6589,1.6592,1.6588,1.6591,70000000.0
2007-09-03 15:14:00,1.6592,1.6594,1.659,1.659,357199996.0
2007-09-03 15:15:00,1.6591,1.6591,1.659,1.659,129999999.0
2007-09-03 15:16:00,1.6589,1.6592,1.6588,1.6588,137200000.0
2007-09-03 15:17:00,1.6588,1.6588,1.6583,1.6583,59100000.0
2007-09-03 15:18:00,1.6583,1.6586,1.6583,1.6584,166200000.0
2007-09-03 15:19:00,1.6585,1.6585,1.6581,1.6581,80100000.0
2007-09-03 15:20:00,1.6581,1.6585,1.65795,1.65795,455500002.0
2007-09-03 15:21:00,1.6582,1.6582,1.6581,1.6582,160800001.0
2007-09-03 15:22:00,1.6581,1.6586,1.658,1.6586,583999994.0
2007-09-03 15:23:00,1.6585,1.6587,1.6582,1.6583,180200000.0
2007-09-03 15:24:00,1.6584,1.6584,1.6583,1.6584,29200000.0
2007-09-03 15:25:00,1.6584,1.6584,1.6584,1.6584,65200000.0
2007-09-03 15:26:00,1.6584,1.6584,1.6583,1.6583,33400001.0
2007-09-03 15:27:00,1.6585,1.6586,1.65845,1.6585,235600000.0
2007-09-03 15:28:00,1.6585,1.6588,1.6585,1.6587,229500000.0
2007-09-03 15:29:00,1.6587,1.6587,1.6587,1.6587,139999994.0
2007-09-03 15:30:00,1.6587,1.6587,1.6586,1.6587,205199999.0
2007-09-03 15:31:00,1.6587,1.6588,1.6587,1.6588,233899989.0
2007-09-03 15:32:00,1.6588,1.6589,1.6586,1.6588,307200000.0
2007-09-03 15:33:00,1.6588,1.659,1.6586,1.6588,1984900016.0
2007-09-03 15:34:00,1.6588,1.6588,1.6587,1.65875,900300000.0
2007-09-03 15:35:00,1.6588,1.6589,1.6588,1.6589,109900000.0
2007-09-03 15:36:00,1.6589,1.6589,1.6585,1.6587,89300000.0
2007-09-03 15:37:00,1.6585,1.6587,1.6585,1.6586,147900000.0
2007-09-03 15:38:00,1.6586,1.6587,1.6585,1.6586,96900000.0
2007-09-03 15:39:00,1.6586,1.6587,1.6585,1.6585,66000000.0
2007-09-03 15:40:00,1.6586,1.6588,1.6586,1.6587,39000000.0
2007-09-03 15:41:00,1.6587,1.6587,1.6586,1.6586,43400000.0
2007-09-03 15:42:00,1.6586,1.6586,1.6584,1.6586,128000000.0
2007-09-03 15:43:00,1.6584,1.6586,1.6584,1.6586,133000000.0
2007-09-03 15:44:00,1.6585,1.6586,1.6584,1.6586,147500000.0
2007-09-03 15:45:00,1.6579,1.6581,1.6579,1.6581,23700000.0
2007-09-03 15:46:00,1.6586,1.6586,1.6584,1.65845,23700000.0
2007-09-03 15:47:00,1.6585,1.6588,1.6585,1.6587,50900000.0
2007-09-03 15:48:00,1.6587,1.6587,1.6587,1.6587,9000000.0
2007-09-03 15:49:00,1.6587,1.6587,1.6587,1.6587,11300000.0
2007-09-03 15:50:00,1.6587,1.65885,1.6586,1.65885,35000000.0
2007-09-03 15:51:00,1.65885,1.6589,1.65855,1.6587,73600000.0
2007-09-03 15:52:00,1.65855,1.6588,1.6584,1.6585,321900000.0
2007-09-03 15:53:00,1.6585,1.6586,1.6582,1.6583,385000000.0
2007-09-03 15:54:00,1.6583,1.6583,1.6582,1.6583,252000000.0
2007-09-03 15:55:00,1.6583,1.6584,1.6582,1.6583,308200000.0
2007-09-03 15:56:00,1.6585,1.6586,1.6584,1.6584,85800000.0
2007-09-03 15:57:00,1.6586,1.6586,1.6584,1.6585,12600000.0
2007-09-03 15:58:00,1.6585,1.6585,1.6581,1.6581,211000000.0
2007-09-03 15:59:00,1.6581,1.6584,1.658,1.658,226999997.0
2007-09-03 16:00:00,1.6581,1.6587,1.6581,1.6586,568700007.0
2007-09-03 16:01:00,1.6586,1.6586,1.6581,1.6583,499400007.0
2007-09-03 16:02:00,1.6583,1.6584,1.6582,1.6583,280099999.0
2007-09-03 16:03:00,1.6583,1.659,1.6583,1.6588,159800000.0
2007-09-03 16:04:00,1.6588,1.6589,1.6586,1.6589,76800000.0
2007-09-03 16:05:00,1.659,1.659,1.6583,1.6584,211300000.0
2007-09-03 16:06:00,1.6585,1.6585,1.6582,1.6583,120400000.0
2007-09-03 16:07:00,1.6582,1.6585,1.6582,1.6584,88700000.0
2007-09-03 16:08:00,1.6584,1.6585,1.6583,1.6584,49800000.0
2007-09-03 16:09:00,1.6584,1.6585,1.6583,1.6584,35900000.0
2007-09-03 16:10:00,1.6584,1.6584,1.6582,1.6584,66000001.0
2007-09-03 16:11:00,1.6583,1.6584,1.6581,1.6583,28400000.0
2007-09-03 16:12:00,1.6582,1.6585,1.6581,1.6582,264600000.0
2007-09-03 16:13:00,1.6582,1.6584,1.6582,1.6583,362800001.0
2007-09-03 16:14:00,1.6583,1.6586,1.6582,1.6582,61100000.0
2007-09-03 16:15:00,1.6582,1.6583,1.6582,1.6583,154700000.0
2007-09-03 16:16:00,1.6586,1.6586,1.6586,1.6586,10400000.0
2007-09-03 16:17:00,1.6586,1.6587,1.6586,1.6586,28000000.0
2007-09-03 16:18:00,1.6586,1.6589,1.6586,1.6588,60700001.0
2007-09-03 16:19:00,1.6587,1.6591,1.6586,1.659,219000000.0
2007-09-03 16:20:00,1.6589,1.6598,1.6589,1.6595,120700001.0
2007-09-03 16:21:00,1.6595,1.6599,1.6594,1.6597,576300000.0
2007-09-03 16:22:00,1.6598,1.66,1.6595,1.6599,514000001.0
2007-09-03 16:23:00,1.6598,1.6601,1.6596,1.6596,192600001.0
2007-09-03 16:24:00,1.65965,1.66,1.6596,1.66,22800000.0
2007-09-03 16:25:00,1.6598,1.6598,1.6597,1.6597,4600000.0
2007-09-03 16:26:00,1.6598,1.6598,1.6595,1.6598,182500000.0
2007-09-03 16:27:00,1.6598,1.6598,1.6597,1.6598,35600000.0
2007-09-03 16:28:00,1.6597,1.6599,1.6596,1.6597,245300006.0
2007-09-03 16:29:00,1.6598,1.6598,1.6597,1.6597,12600000.0
2007-09-03 16:30:00,1.6598,1.6599,1.6596,1.6597,99900000.0
2007-09-03 16:31:00,1.6596,1.66,1.6596,1.66,110600000.0
2007-09-03 16:32:00,1.6599,1.66,1.6598,1.6598,35700000.0
2007-09-03 16:33:00,1.6598,1.6599,1.6597,1.6597,112700000.0
2007-09-03 16:34:00,1.6601,1.6605,1.6598,1.6605,72200000.0
2007-09-03 16:35:00,1.6604,1.6607,1.6603,1.6607,92900000.0
2007-09-03 16:36:00,1.6608,1.6611,1.6598,1.6598,605900007.0
2007-09-03 16:37:00,1.6602,1.6602,1.6601,1.6601,51400000.0
2007-09-03 16:38:00,1.6602,1.6602,1.6598,1.6598,53700000.0
2007-09-03 16:39:00,1.6598,1.6598,1.6596,1.6596,199100000.0
2007-09-03 16:40:00,1.6596,1.6597,1.6593,1.6593,86400000.0
2007-09-03 16:41:00,1.6594,1.6598,1.6593,1.6594,124100000.0
2007-09-03 16:42:00,1.6594,1.6596,1.6594,1.6596,28800000.0
2007-09-03 16:43:00,1.6594,1.6596,1.6594,1.6594,30400000.0
2007-09-03 16:44:00,1.6593,1.6596,1.6591,1.6591,174100000.0
2007-09-03 16:45:00,1.6591,1.6596,1.6591,1.6596,64300000.0
2007-09-03 16:46:00,1.6594,1.6596,1.6593,1.6594,60400000.0
2007-09-03 16:47:00,1.6593,1.6593,1.6589,1.659,86600000.0
2007-09-03 16:48:00,1.6591,1.6596,1.659,1.6595,78000000.0
2007-09-03 16:49:00,1.6595,1.6596,1.6592,1.6596,84300000.0
2007-09-03 16:50:00,1.6596,1.6598,1.6592,1.6595,45400000.0
2007-09-03 16:51:00,1.6595,1.6598,1.6595,1.6595,84600000.0
2007-09-03 16:52:00,1.6594,1.6601,1.6593,1.6597,192400004.0
2007-09-03 16:53:00,1.6597,1.6604,1.6591,1.66,149500000.0
2007-09-03 16:54:00,1.66,1.6625,1.66,1.66145,523699999.0
2007-09-03 16:55:00,1.6622,1.663,1.66145,1.6622,471500003.0
2007-09-03 16:56:00,1.6622,1.6622,1.6615,1.6615,405500000.0
2007-09-03 16:57:00,1.6615,1.6615,1.6602,1.6604,416100002.0
2007-09-03 16:58:00,1.6605,1.6606,1.65995,1.6602,571100002.0
2007-09-03 16:59:00,1.6602,1.6608,1.66,1.6605,468600000.0
2007-09-03 17:00:00,1.6605,1.6605,1.6596,1.6601,502199998.0
2007-09-03 17:01:00,1.6601,1.6602,1.6599,1.6601,275700000.0
2007-09-03 17:02:00,1.6602,1.6602,1.6596,1.6601,338200000.0
2007-09-03 17:03:00,1.6601,1.6602,1.6597,1.6601,197100000.0
2007-09-03 17:04:00,1.6601,1.6604,1.6598,1.66,132200000.0
2007-09-03 17:05:00,1.66,1.66,1.6596,1.6597,187100000.0
2007-09-03 17:06:00,1.6598,1.66,1.6597,1.66,116900000.0
2007-09-03 17:07:00,1.6599,1.6601,1.6598,1.6598,60300000.0
2007-09-03 17:08:00,1.6597,1.6597,1.6589,1.6589,57400000.0
2007-09-03 17:09:00,1.6591,1.6593,1.6589,1.6593,227400000.0
2007-09-03 17:10:00,1.6593,1.6594,1.659,1.6592,61700000.0
2007-09-03 17:11:00,1.6592,1.6593,1.6589,1.6591,81800000.0
2007-09-03 17:12:00,1.659,1.659,1.6586,1.6588,335900000.0
2007-09-03 17:13:00,1.6587,1.6591,1.6587,1.6589,162600000.0
2007-09-03 17:14:00,1.6591,1.6593,1.6585,1.6585,178400000.0
2007-09-03 17:15:00,1.6585,1.6585,1.6581,1.6583,255299998.0
2007-09-03 17:16:00,1.6583,1.6603,1.6581,1.6601,480800002.0
2007-09-03 17:17:00,1.6601,1.6604,1.6598,1.6602,436300001.0
2007-09-03 17:18:00,1.6603,1.6603,1.6599,1.66,214700001.0
2007-09-03 17:19:00,1.6601,1.6601,1.6597,1.66,142799999.0
2007-09-03 17:20:00,1.6599,1.6599,1.6588,1.6589,215099999.0
2007-09-03 17:21:00,1.659,1.659,1.65885,1.65885,144799999.0
2007-09-03 17:22:00,1.6588,1.6589,1.6584,1.6587,220700000.0
2007-09-03 17:23:00,1.6587,1.6588,1.6582,1.6583,162700000.0
2007-09-03 17:24:00,1.6584,1.6588,1.6582,1.6585,89960000.0
2007-09-03 17:25:00,1.6583,1.6585,1.6583,1.6583,164379999.0
2007-09-03 17:26:00,1.6583,1.6592,1.6581,1.6591,219580000.0
2007-09-03 17:27:00,1.6591,1.6595,1.6591,1.6594,165020001.0
2007-09-03 17:28:00,1.6594,1.6597,1.6594,1.6594,96560000.0
2007-09-03 17:29:00,1.6594,1.6594,1.6586,1.659,96660000.0
2007-09-03 17:30:00,1.659,1.6594,1.6586,1.6594,143600000.0
2007-09-03 17:31:00,1.6595,1.6601,1.6588,1.659,241699999.0
2007-09-03 17:32:00,1.659,1.6591,1.659,1.6591,31200000.0
2007-09-03 17:33:00,1.6591,1.6592,1.6581,1.6583,283400001.0
2007-09-03 17:34:00,1.6583,1.6587,1.6579,1.6581,243700000.0
2007-09-03 17:35:00,1.6581,1.65825,1.6579,1.6581,43900000.0
2007-09-03 17:36:00,1.6579,1.6581,1.6579,1.6579,76000000.0
2007-09-03 17:37:00,1.6579,1.65825,1.6579,1.6581,154700000.0
2007-09-03 17:38:00,1.65835,1.65835,1.6581,1.6581,11800000.0
2007-09-03 17:39:00,1.6581,1.6584,1.6579,1.6584,57800000.0
2007-09-03 17:40:00,1.6583,1.6585,1.6582,1.6583,18400000.0
2007-09-03 17:41:00,1.6583,1.6586,1.6583,1.6584,10400000.0
2007-09-03 17:42:00,1.6584,1.6587,1.6583,1.6585,11400000.0
2007-09-03 17:43:00,1.6584,1.6588,1.6584,1.6586,49000000.0
2007-09-03 17:44:00,1.6586,1.659,1.6585,1.6589,57800000.0
2007-09-03 17:45:00,1.65895,1.659,1.6585,1.6585,89500000.0
2007-09-03 17:46:00,1.6586,1.65905,1.6586,1.65895,51100000.0
2007-09-03 17:47:00,1.65895,1.6593,1.6587,1.659,78300000.0
2007-09-03 17:48:00,1.6591,1.6591,1.6588,1.6588,7000000.0
2007-09-03 17:49:00,1.6588,1.6591,1.6586,1.65885,29000000.0
2007-09-03 17:50:00,1.65885,1.65905,1.6588,1.65905,16200000.0
2007-09-03 17:51:00,1.65905,1.65905,1.6587,1.6588,19700000.0
2007-09-03 17:52:00,1.659,1.6591,1.6588,1.65895,7800000.0
2007-09-03 17:53:00,1.6588,1.65895,1.6588,1.65895,4000000.0
2007-09-03 17:54:00,1.6589,1.6589,1.6587,1.6587,11400000.0
2007-09-03 17:55:00,1.6587,1.6587,1.6586,1.6586,3600000.0
2007-09-03 17:56:00,1.6585,1.65865,1.6584,1.6585,54800000.0
2007-09-03 17:57:00,1.6586,1.6588,1.6586,1.6588,12600000.0
2007-09-03 17:58:00,1.6588,1.6588,1.6586,1.65865,19300000.0
2007-09-03 17:59:00,1.65865,1.6593,1.6585,1.6593,64200000.0
2007-09-03 18:00:00,1.6591,1.6596,1.6589,1.6596,87700000.0
2007-09-03 18:01:00,1.6596,1.6596,1.659,1.659,172600000.0
2007-09-03 18:02:00,1.6591,1.65955,1.6591,1.6593,35200000.0
2007-09-03 18:03:00,1.6593,1.65935,1.6582,1.6585,63100000.0
2007-09-03 18:04:00,1.6585,1.6589,1.6585,1.6589,13500000.0
2007-09-03 18:05:00,1.6589,1.6589,1.6585,1.6586,118200000.0
2007-09-03 18:06:00,1.6586,1.6586,1.6578,1.6579,99400000.0
2007-09-03 18:07:00,1.6579,1.6581,1.6575,1.6581,66000000.0
2007-09-03 18:08:00,1.6582,1.6587,1.6581,1.6587,115700000.0
2007-09-03 18:09:00,1.6586,1.6586,1.6584,1.6585,61600000.0
2007-09-03 18:10:00,1.6586,1.659,1.6583,1.6585,95300000.0
2007-09-03 18:11:00,1.6586,1.6588,1.6585,1.6587,33800000.0
2007-09-03 18:12:00,1.6588,1.6588,1.6584,1.6587,139400000.0
2007-09-03 18:13:00,1.6586,1.6586,1.6585,1.6586,12400000.0
2007-09-03 18:14:00,1.6586,1.6587,1.658,1.6583,35500000.0
2007-09-03 18:15:00,1.6581,1.6583,1.6581,1.6583,25300000.0
2007-09-03 18:16:00,1.6582,1.6583,1.658,1.6583,20000000.0
2007-09-03 18:17:00,1.65845,1.6587,1.6581,1.6586,18400000.0
2007-09-03 18:18:00,1.6584,1.6594,1.6584,1.6592,49300000.0
2007-09-03 18:19:00,1.6594,1.6594,1.6586,1.6591,46700000.0
2007-09-03 18:20:00,1.6592,1.65925,1.6589,1.6591,17000000.0
2007-09-03 18:21:00,1.6593,1.6594,1.6593,1.6594,1700000.0
2007-09-03 18:22:00,1.6594,1.6594,1.6592,1.6594,18700000.0
2007-09-03 18:23:00,1.6594,1.6594,1.65725,1.6585,100700000.0
2007-09-03 18:24:00,1.658,1.6589,1.657,1.6588,185100000.0
2007-09-03 18:25:00,1.6591,1.6593,1.6587,1.6587,70700000.0
2007-09-03 18:26:00,1.6587,1.659,1.6586,1.6588,34900000.0
2007-09-03 18:27:00,1.6587,1.6592,1.6587,1.65915,62700000.0
2007-09-03 18:28:00,1.65915,1.65915,1.6587,1.65905,61700000.0
2007-09-03 18:29:00,1.6588,1.65895,1.6585,1.6588,147800000.0
2007-09-03 18:30:00,1.6588,1.6588,1.6588,1.6588,27300000.0
2007-09-03 18:31:00,1.6588,1.6588,1.6588,1.6588,9900000.0
2007-09-03 18:32:00,1.6588,1.65915,1.6588,1.6589,22100000.0
2007-09-03 18:33:00,1.6589,1.6591,1.6589,1.6591,5600000.0
2007-09-03 18:34:00,1.6591,1.6592,1.6589,1.6592,13600000.0
2007-09-03 18:35:00,1.6592,1.6595,1.6591,1.6595,6400000.0
2007-09-03 18:36:00,1.6596,1.6596,1.6594,1.6594,4800000.0
2007-09-03 18:37:00,1.6595,1.65965,1.6595,1.6596,7200000.0
2007-09-03 18:38:00,1.6597,1.6597,1.6596,1.6596,3200000.0
2007-09-03 18:39:00,1.6594,1.6594,1.6594,1.6594,8800000.0
2007-09-03 18:40:00,1.6598,1.6599,1.6596,1.6596,8800000.0
2007-09-03 18:41:00,1.6597,1.6597,1.6597,1.6597,800000.0
2007-09-03 18:42:00,1.6597,1.6597,1.6596,1.6596,5600000.0
2007-09-03 18:43:00,1.6595,1.65985,1.6594,1.65965,13600000.0
2007-09-03 18:44:00,1.65965,1.65965,1.6591,1.6592,33200000.0
2007-09-03 18:45:00,1.6592,1.65945,1.6592,1.65945,8800000.0
2007-09-03 18:46:00,1.6592,1.65945,1.6591,1.6591,9600000.0
2007-09-03 18:47:00,1.6591,1.65945,1.659,1.659,28300000.0
2007-09-03 18:48:00,1.6591,1.6591,1.6591,1.6591,6400000.0
2007-09-03 18:49:00,1.6591,1.65945,1.6591,1.65945,30800000.0
2007-09-03 18:50:00,1.6592,1.65945,1.6592,1.65945,4800000.0
2007-09-03 18:51:00,1.6592,1.65945,1.6592,1.6594,5600000.0
2007-09-03 18:52:00,1.6592,1.65955,1.6592,1.6593,22400000.0
2007-09-03 18:53:00,1.6593,1.6594,1.6592,1.6592,52800000.0
2007-09-03 18:54:00,1.6592,1.65945,1.6592,1.6592,38800000.0
2007-09-03 18:55:00,1.6592,1.65945,1.6591,1.65935,17600000.0
2007-09-03 18:56:00,1.6593,1.65975,1.6593,1.6594,22000000.0
2007-09-03 18:57:00,1.6597,1.65985,1.6596,1.65985,5600000.0
2007-09-03 18:58:00,1.6596,1.66005,1.6596,1.66,24000000.0
2007-09-03 18:59:00,1.6601,1.6602,1.6591,1.6591,22800000.0
2007-09-03 19:00:00,1.6584,1.6594,1.6584,1.6594,20300000.0
2007-09-03 19:01:00,1.6594,1.6594,1.6593,1.6593,12400000.0
2007-09-03 19:02:00,1.6593,1.6593,1.6593,1.6593,3200000.0
2007-09-03 19:03:00,1.6593,1.6593,1.6593,1.6593,1600000.0
2007-09-03 19:04:00,1.6591,1.6592,1.6589,1.6591,115200000.0
2007-09-03 19:05:00,1.6591,1.6592,1.659,1.6592,51400000.0
2007-09-03 19:06:00,1.6592,1.6592,1.6589,1.6589,21300000.0
2007-09-03 19:07:00,1.6588,1.659,1.6571,1.6571,90100000.0
2007-09-03 19:08:00,1.6577,1.6579,1.6571,1.6579,32000000.0
2007-09-03 19:09:00,1.6582,1.6585,1.6579,1.6579,6000000.0
2007-09-03 19:10:00,1.6585,1.6585,1.6585,1.6585,1200000.0
2007-09-03 19:11:00,1.6584,1.6584,1.6583,1.6584,9200000.0
2007-09-03 19:12:00,1.6583,1.6584,1.6579,1.6579,40200000.0
2007-09-03 19:13:00,1.6579,1.6579,1.6574,1.6578,198600000.0
2007-09-03 19:14:00,1.6577,1.658,1.6567,1.658,22400000.0
2007-09-03 19:15:00,1.6579,1.6579,1.6576,1.6577,20500000.0
2007-09-03 19:16:00,1.6582,1.6582,1.6577,1.6577,35700000.0
2007-09-03 19:17:00,1.6577,1.6579,1.6577,1.6577,53700000.0
2007-09-03 19:18:00,1.6577,1.6578,1.6574,1.6577,32800000.0
2007-09-03 19:19:00,1.6576,1.658,1.6576,1.658,37200000.0
2007-09-03 19:20:00,1.6581,1.6581,1.6579,1.6579,25200000.0
2007-09-03 19:21:00,1.6578,1.6578,1.6578,1.6578,4000000.0
2007-09-03 19:22:00,1.6577,1.6577,1.6577,1.6577,4000000.0
2007-09-03 19:23:00,1.6578,1.6578,1.6578,1.6578,4000000.0
2007-09-03 19:24:00,1.6581,1.6582,1.6581,1.6582,6400000.0
2007-09-03 19:25:00,1.6582,1.6582,1.658,1.6582,25300000.0
2007-09-03 19:26:00,1.6582,1.6582,1.658,1.6581,53800000.0
2007-09-03 19:27:00,1.6581,1.659,1.6581,1.6589,14700000.0
2007-09-03 19:28:00,1.6589,1.6589,1.65795,1.65795,13500000.0
2007-09-03 19:29:00,1.6586,1.6586,1.6582,1.6583,7900000.0
2007-09-03 19:31:00,1.6586,1.6586,1.6584,1.6584,5200000.0
2007-09-03 19:32:00,1.6584,1.6584,1.6575,1.6575,28600000.0
2007-09-03 19:33:00,1.6575,1.6585,1.6574,1.6574,44600000.0
2007-09-03 19:34:00,1.65775,1.6584,1.6573,1.6583,132000000.0
2007-09-03 19:35:00,1.6584,1.6584,1.6576,1.6576,29500000.0
2007-09-03 19:36:00,1.6583,1.65835,1.658,1.6581,18900000.0
2007-09-03 19:37:00,1.6582,1.6583,1.6579,1.6579,28800000.0
2007-09-03 19:38:00,1.6581,1.6585,1.6579,1.6585,21600000.0
2007-09-03 19:39:00,1.6583,1.6584,1.6579,1.6583,16000000.0
2007-09-03 19:40:00,1.6584,1.6593,1.6583,1.6589,29700000.0
2007-09-03 19:41:00,1.659,1.6591,1.6584,1.6589,24700000.0
2007-09-03 19:42:00,1.6589,1.659,1.6583,1.6583,91300000.0
2007-09-03 19:43:00,1.6584,1.6588,1.6584,1.6588,32800000.0
2007-09-03 19:44:00,1.6588,1.6588,1.6588,1.6588,52700000.0
2007-09-03 19:46:00,1.6587,1.659,1.6587,1.659,24000000.0
2007-09-03 19:47:00,1.659,1.659,1.6589,1.659,23000000.0
2007-09-03 19:48:00,1.6591,1.6592,1.6589,1.659,109200000.0
2007-09-03 19:49:00,1.659,1.659,1.659,1.659,22200000.0
2007-09-03 19:50:00,1.6589,1.6589,1.6589,1.6589,6400000.0
2007-09-03 19:52:00,1.6589,1.6589,1.6588,1.6588,13500000.0
2007-09-03 19:53:00,1.6588,1.6588,1.6588,1.6588,15000000.0
2007-09-03 19:54:00,1.6588,1.6588,1.6576,1.658,62600000.0
2007-09-03 19:55:00,1.658,1.6582,1.6579,1.6579,27900000.0
2007-09-03 19:56:00,1.6579,1.6581,1.6579,1.6579,41300000.0
2007-09-03 19:57:00,1.6582,1.6582,1.6579,1.6582,39400000.0
2007-09-03 19:59:00,1.6583,1.6583,1.6582,1.6583,32300000.0
2007-09-03 20:01:00,1.6584,1.6584,1.6584,1.6584,11900000.0
2007-09-03 20:02:00,1.6587,1.6587,1.6587,1.6587,3200000.0
2007-09-03 20:03:00,1.6587,1.6588,1.6587,1.6588,49900000.0
2007-09-03 20:06:00,1.6586,1.6586,1.6586,1.6586,4800000.0
2007-09-03 20:07:00,1.6586,1.6588,1.6586,1.6588,27700000.0
2007-09-03 20:09:00,1.6588,1.6588,1.6587,1.6587,7200000.0
2007-09-03 20:12:00,1.6588,1.6589,1.6587,1.6588,72000000.0
2007-09-03 20:13:00,1.6588,1.6597,1.6586,1.6592,108100000.0
2007-09-03 20:14:00,1.6592,1.6592,1.6592,1.6592,3600000.0
2007-09-03 20:15:00,1.6592,1.6593,1.6592,1.6593,6000000.0
2007-09-03 20:16:00,1.6593,1.6595,1.6592,1.6595,8400000.0
2007-09-03 20:17:00,1.6592,1.6597,1.6581,1.6595,22400000.0
2007-09-03 20:18:00,1.6594,1.6594,1.6588,1.6589,3600000.0
2007-09-03 20:19:00,1.6589,1.6589,1.6589,1.6589,1200000.0
2007-09-03 20:20:00,1.6588,1.659,1.6588,1.659,9500000.0
2007-09-03 20:21:00,1.659,1.659,1.659,1.659,3200000.0
2007-09-03 20:22:00,1.659,1.659,1.6589,1.6589,6400000.0
2007-09-03 20:23:00,1.659,1.659,1.659,1.659,3200000.0
2007-09-03 20:24:00,1.6594,1.66,1.6594,1.66,14000000.0
2007-09-03 20:25:00,1.6601,1.6602,1.6601,1.6602,7200000.0
2007-09-03 20:26:00,1.6603,1.6603,1.6598,1.6599,10000000.0
2007-09-03 20:27:00,1.6598,1.6598,1.6588,1.659,24300000.0
2007-09-03 20:28:00,1.6594,1.6595,1.6591,1.6595,5200000.0
2007-09-03 20:29:00,1.6596,1.6596,1.6596,1.6596,2400000.0
2007-09-03 20:30:00,1.6595,1.6596,1.6594,1.6595,16400000.0
2007-09-03 20:31:00,1.6597,1.6597,1.6597,1.6597,32600000.0
2007-09-03 20:32:00,1.6595,1.6598,1.6591,1.6593,32600000.0
2007-09-03 20:33:00,1.6597,1.6597,1.6592,1.6593,21500000.0
2007-09-03 20:35:00,1.6593,1.6593,1.6587,1.6588,41500000.0
2007-09-03 20:36:00,1.659,1.6593,1.6589,1.6593,49900000.0
2007-09-03 20:37:00,1.6592,1.6593,1.6588,1.6592,80700000.0
2007-09-03 20:38:00,1.6591,1.6594,1.6588,1.6593,72000000.0
2007-09-03 20:39:00,1.6593,1.6599,1.6593,1.6593,96000000.0
2007-09-03 20:40:00,1.6597,1.6597,1.6593,1.6593,3200000.0
2007-09-03 20:41:00,1.6597,1.6597,1.6597,1.6597,3200000.0
2007-09-03 20:42:00,1.6598,1.6598,1.659,1.6594,17500000.0
2007-09-03 20:43:00,1.6592,1.6593,1.6592,1.6593,9500000.0
2007-09-03 20:44:00,1.6593,1.6593,1.6592,1.6592,27700000.0
2007-09-03 20:45:00,1.6593,1.6593,1.6592,1.6592,4000000.0
2007-09-03 20:47:00,1.6596,1.6596,1.6596,1.6596,5600000.0
2007-09-03 20:48:00,1.6596,1.6596,1.6596,1.6596,800000.0
2007-09-03 20:49:00,1.6597,1.6597,1.6596,1.6596,4800000.0
2007-09-03 20:50:00,1.6596,1.6596,1.6595,1.6596,4800000.0
2007-09-03 20:51:00,1.6596,1.6596,1.6596,1.6596,2400000.0
2007-09-03 20:52:00,1.6596,1.6596,1.6596,1.6596,1600000.0
2007-09-03 20:53:00,1.6596,1.6596,1.6596,1.6596,1600000.0
2007-09-03 20:54:00,1.6596,1.6596,1.6596,1.6596,1600000.0
2007-09-03 20:55:00,1.6596,1.6597,1.6594,1.6594,8000000.0
2007-09-03 20:56:00,1.6595,1.6595,1.6594,1.6595,7200000.0
2007-09-03 20:57:00,1.6595,1.6595,1.6594,1.6594,4000000.0
2007-09-03 20:58:00,1.6594,1.6595,1.659,1.6591,42700000.0
2007-09-03 20:59:00,1.659,1.6592,1.659,1.6592,92300000.0
2007-09-03 21:00:00,1.6592,1.6595,1.6592,1.6592,61600000.0
2007-09-03 21:01:00,1.6592,1.6595,1.659,1.6595,77400000.0
2007-09-03 21:02:00,1.6595,1.6598,1.6595,1.6598,7200000.0
2007-09-03 21:03:00,1.6596,1.6596,1.6596,1.6596,800000.0
2007-09-03 21:04:00,1.6595,1.6595,1.6594,1.6594,18200000.0
2007-09-03 21:05:00,1.6595,1.6595,1.6592,1.6595,55600000.0
2007-09-03 21:06:00,1.6595,1.6595,1.659,1.6592,73400000.0
2007-09-03 21:07:00,1.6584,1.6586,1.6584,1.6586,2400000.0
2007-09-03 21:08:00,1.6587,1.6587,1.6583,1.6586,27000000.0
2007-09-03 21:09:00,1.6589,1.6596,1.6589,1.6596,22400000.0
2007-09-03 21:10:00,1.6597,1.6597,1.6596,1.6596,10700000.0
2007-09-03 21:11:00,1.6596,1.6596,1.6596,1.6596,9600000.0
2007-09-03 21:12:00,1.6602,1.6602,1.6602,1.6602,34500000.0
2007-09-03 21:13:00,1.6602,1.6602,1.6594,1.66,34500000.0
2007-09-03 21:14:00,1.6599,1.6599,1.6599,1.6599,7100000.0
2007-09-03 21:15:00,1.6598,1.6599,1.6597,1.6598,26400000.0
2007-09-03 21:16:00,1.6598,1.6598,1.6598,1.6598,800000.0
2007-09-03 21:17:00,1.6602,1.6602,1.6599,1.66,21300000.0
2007-09-03 21:19:00,1.66,1.66,1.6599,1.66,21300000.0
2007-09-03 21:20:00,1.6599,1.66,1.6599,1.6599,37100000.0
2007-09-03 21:21:00,1.6599,1.66,1.6598,1.6598,29200000.0
2007-09-03 21:22:00,1.6599,1.66,1.6599,1.66,7900000.0
2007-09-03 21:23:00,1.6599,1.6599,1.6598,1.6598,15800000.0
2007-09-03 21:24:00,1.66,1.6603,1.66,1.6603,26200000.0
2007-09-03 21:25:00,1.6602,1.6603,1.6602,1.6603,9600000.0
2007-09-03 21:26:00,1.6603,1.6603,1.6599,1.6601,20300000.0
2007-09-03 21:27:00,1.6601,1.6602,1.6599,1.6602,52900000.0
2007-09-03 21:28:00,1.6603,1.6603,1.6602,1.6602,16600000.0
2007-09-03 21:29:00,1.6602,1.6602,1.6601,1.6602,16600000.0
2007-09-03 21:30:00,1.6605,1.6605,1.6602,1.6602,8700000.0
2007-09-03 21:31:00,1.6603,1.6603,1.6602,1.6602,8700000.0
2007-09-03 21:32:00,1.6603,1.6605,1.6601,1.6602,177600000.0
2007-09-03 21:33:00,1.6603,1.6607,1.6602,1.6607,111900000.0
2007-09-03 21:34:00,1.6608,1.6608,1.66,1.6602,54600000.0
2007-09-03 21:35:00,1.6603,1.6603,1.6601,1.6601,23500000.0
2007-09-03 21:36:00,1.6603,1.6603,1.6603,1.6603,800000.0
2007-09-03 21:37:00,1.6602,1.6603,1.6602,1.6602,4800000.0
2007-09-03 21:38:00,1.6602,1.6604,1.6602,1.6603,8000000.0
2007-09-03 21:39:00,1.6603,1.6604,1.6601,1.6601,9600000.0
2007-09-03 21:40:00,1.6603,1.6604,1.6602,1.6603,7200000.0
2007-09-03 21:41:00,1.6603,1.6604,1.6603,1.6604,4000000.0
2007-09-03 21:42:00,1.6603,1.6604,1.6601,1.6602,9600000.0
2007-09-03 21:43:00,1.6602,1.6602,1.6602,1.6602,2400000.0
2007-09-03 21:44:00,1.6602,1.6602,1.6602,1.6602,1600000.0
2007-09-03 21:45:00,1.6602,1.6602,1.6602,1.6602,2400000.0
2007-09-03 21:46:00,1.6602,1.6602,1.6599,1.6602,14400000.0
2007-09-03 21:47:00,1.6602,1.6602,1.6601,1.6602,6400000.0
2007-09-03 21:48:00,1.6601,1.6602,1.6601,1.6601,8000000.0
2007-09-03 21:49:00,1.6601,1.6602,1.66,1.66,24000000.0
2007-09-03 21:50:00,1.6601,1.6601,1.6597,1.6597,14400000.0
2007-09-03 21:51:00,1.6597,1.6598,1.6594,1.6595,39300000.0
2007-09-03 21:52:00,1.6595,1.6595,1.6595,1.6595,2400000.0
2007-09-03 21:53:00,1.6595,1.6595,1.6593,1.6593,5600000.0
2007-09-03 21:54:00,1.6593,1.6593,1.6588,1.6589,24500000.0
2007-09-03 21:55:00,1.6585,1.6588,1.6585,1.6588,6400000.0
2007-09-03 21:56:00,1.6588,1.6588,1.6585,1.6587,59100000.0
2007-09-03 21:57:00,1.6586,1.6588,1.6583,1.6586,123900000.0
2007-09-03 21:58:00,1.6583,1.6587,1.6583,1.6585,46500000.0
2007-09-03 21:59:00,1.6587,1.6589,1.6583,1.6586,42200000.0
2007-09-03 22:00:00,1.6586,1.6595,1.6585,1.6592,55400000.0
2007-09-03 22:01:00,1.6593,1.6594,1.6588,1.6588,7100000.0
2007-09-03 22:02:00,1.6586,1.6586,1.6579,1.6579,51100000.0
2007-09-03 22:03:00,1.6579,1.6579,1.6568,1.6568,107200000.0
2007-09-03 22:04:00,1.657,1.6576,1.657,1.6572,63700000.0
2007-09-03 22:05:00,1.6572,1.6576,1.6572,1.6575,20600000.0
2007-09-03 22:06:00,1.6575,1.6575,1.6575,1.6575,12600000.0
2007-09-03 22:07:00,1.6571,1.6571,1.6565,1.6567,74600000.0
2007-09-03 22:08:00,1.6565,1.6568,1.6563,1.6564,69800000.0
2007-09-03 22:09:00,1.6566,1.6567,1.6564,1.6567,37900000.0
2007-09-03 22:10:00,1.6568,1.6568,1.6567,1.6567,21400000.0
2007-09-03 22:11:00,1.6567,1.657,1.6567,1.657,97100000.0
2007-09-03 22:12:00,1.6569,1.6573,1.6569,1.6573,105600000.0
2007-09-03 22:13:00,1.6573,1.6573,1.6573,1.6573,16700000.0
2007-09-03 22:14:00,1.6575,1.6576,1.6572,1.6576,44400000.0
2007-09-03 22:15:00,1.6575,1.658,1.6575,1.6577,7200000.0
2007-09-03 22:16:00,1.6578,1.658,1.6578,1.658,8000000.0
2007-09-03 22:17:00,1.6581,1.6581,1.658,1.658,21300000.0
2007-09-03 22:18:00,1.658,1.658,1.658,1.658,1600000.0
2007-09-03 22:19:00,1.658,1.658,1.658,1.658,1600000.0
2007-09-03 22:20:00,1.6581,1.6582,1.6581,1.6582,1600000.0
2007-09-03 22:21:00,1.658,1.658,1.658,1.658,1600000.0
2007-09-03 22:22:00,1.658,1.658,1.658,1.658,2400000.0
2007-09-03 22:23:00,1.658,1.658,1.6578,1.6578,7100000.0
2007-09-03 22:24:00,1.6578,1.6582,1.6578,1.658,68000000.0
2007-09-03 22:25:00,1.658,1.658,1.6577,1.658,42200000.0
2007-09-03 22:26:00,1.658,1.658,1.6578,1.6578,31500000.0
2007-09-03 22:27:00,1.6578,1.6578,1.6578,1.6578,7900000.0
2007-09-03 22:28:00,1.6578,1.6578,1.6578,1.6578,2400000.0
2007-09-03 22:29:00,1.6578,1.6578,1.6574,1.6575,37700000.0
2007-09-03 22:30:00,1.6575,1.6575,1.6571,1.6574,30800000.0
2007-09-03 22:31:00,1.6575,1.6576,1.6572,1.6572,19700000.0
2007-09-03 22:32:00,1.6573,1.6573,1.6564,1.6564,75600000.0
2007-09-03 22:33:00,1.6564,1.6564,1.656,1.656,37400000.0
2007-09-03 22:34:00,1.6559,1.656,1.6557,1.6557,30500000.0
2007-09-03 22:35:00,1.6554,1.6558,1.6554,1.6558,12000000.0
2007-09-03 22:36:00,1.6562,1.6562,1.6561,1.6561,24500000.0
2007-09-03 22:37:00,1.656,1.6561,1.6554,1.6554,24500000.0
2007-09-03 22:38:00,1.6555,1.6555,1.6555,1.6555,12600000.0
2007-09-03 22:39:00,1.6556,1.6556,1.6555,1.6555,13200000.0
2007-09-03 22:40:00,1.6562,1.6562,1.6559,1.6559,4700000.0
2007-09-03 22:41:00,1.6556,1.6556,1.6556,1.6556,4700000.0
2007-09-03 22:42:00,1.6558,1.6559,1.6557,1.6559,4700000.0
2007-09-03 22:43:00,1.6556,1.6556,1.6556,1.6556,4700000.0
2007-09-03 22:44:00,1.6559,1.6559,1.6557,1.6557,32000000.0
2007-09-03 22:45:00,1.6556,1.6557,1.6556,1.6556,32000000.0
2007-09-03 22:46:00,1.6557,1.6557,1.6556,1.6556,7600000.0
2007-09-03 22:47:00,1.6557,1.6557,1.6557,1.6557,4000000.0
2007-09-03 22:48:00,1.6557,1.6557,1.6557,1.6557,9600000.0
2007-09-03 22:49:00,1.6555,1.6555,1.6555,1.6555,4400000.0
2007-09-03 22:50:00,1.6556,1.6556,1.6555,1.6555,3200000.0
2007-09-03 22:51:00,1.6557,1.6558,1.6557,1.6558,3200000.0
2007-09-03 22:52:00,1.6558,1.6558,1.6538,1.6539,75000000.0
2007-09-03 22:53:00,1.6544,1.6549,1.6541,1.6542,39100000.0
2007-09-03 22:54:00,1.6542,1.6545,1.6542,1.6545,39300000.0
2007-09-03 22:55:00,1.6545,1.6545,1.6538,1.6544,92900000.0
2007-09-03 22:56:00,1.6543,1.6548,1.6543,1.6547,35300000.0
2007-09-03 22:57:00,1.6546,1.655,1.6545,1.6546,143800000.0
2007-09-03 22:58:00,1.6545,1.6545,1.6543,1.6545,35100000.0
2007-09-03 22:59:00,1.6546,1.6548,1.6543,1.6544,41900000.0
2007-09-03 23:00:00,1.6545,1.6545,1.6533,1.6538,51900000.0
2007-09-03 23:01:00,1.6533,1.6537,1.653,1.6537,19600000.0
2007-09-03 23:02:00,1.6535,1.6539,1.6535,1.6539,4900000.0
2007-09-03 23:03:00,1.654,1.654,1.654,1.654,4700000.0
2007-09-03 23:04:00,1.6537,1.6542,1.6535,1.6542,32000000.0
2007-09-03 23:05:00,1.6542,1.6547,1.6542,1.6546,43600000.0
2007-09-03 23:06:00,1.6546,1.6546,1.6545,1.6545,28100000.0
2007-09-03 23:07:00,1.6545,1.6552,1.6545,1.6552,52500000.0
2007-09-03 23:08:00,1.6551,1.6562,1.6551,1.6561,48100000.0
2007-09-03 23:09:00,1.656,1.6561,1.6554,1.656,79900000.0
2007-09-03 23:10:00,1.656,1.656,1.6547,1.6547,52600000.0
2007-09-03 23:11:00,1.6554,1.6554,1.6549,1.6552,8600000.0
2007-09-03 23:12:00,1.6552,1.6556,1.6542,1.6554,33100000.0
2007-09-03 23:13:00,1.6554,1.6554,1.6548,1.6551,6400000.0
2007-09-03 23:14:00,1.6551,1.6553,1.6551,1.6552,69300000.0
2007-09-03 23:15:00,1.6553,1.6553,1.6552,1.6552,8800000.0
2007-09-03 23:16:00,1.6552,1.6553,1.6551,1.6552,58100000.0
2007-09-03 23:17:00,1.6555,1.6555,1.6551,1.6553,28300000.0
2007-09-03 23:18:00,1.6552,1.6552,1.6552,1.6552,17700000.0
2007-09-03 23:19:00,1.6552,1.6552,1.6552,1.6552,23200000.0
2007-09-03 23:20:00,1.6552,1.6554,1.655,1.6551,19600000.0
2007-09-03 23:21:00,1.655,1.6555,1.6549,1.6554,43900000.0
2007-09-03 23:22:00,1.6555,1.6555,1.6555,1.6555,7100000.0
2007-09-03 23:23:00,1.6556,1.656,1.6556,1.656,7500000.0
2007-09-03 23:24:00,1.656,1.6561,1.6559,1.6559,71300000.0
2007-09-03 23:25:00,1.6559,1.656,1.6559,1.656,27500000.0
2007-09-03 23:26:00,1.656,1.656,1.6556,1.6556,22000000.0
2007-09-03 23:27:00,1.6558,1.6561,1.6558,1.6561,31000000.0
2007-09-03 23:28:00,1.6561,1.6561,1.6556,1.6556,18500000.0
2007-09-03 23:29:00,1.6556,1.6558,1.6556,1.6557,23800000.0
2007-09-03 23:30:00,1.6556,1.6557,1.6556,1.6557,14500000.0
2007-09-03 23:31:00,1.6557,1.6557,1.6556,1.6557,55300000.0
2007-09-03 23:32:00,1.6557,1.6557,1.6548,1.6548,12400000.0
2007-09-03 23:33:00,1.6548,1.6551,1.6547,1.6548,9200000.0
2007-09-03 23:34:00,1.6548,1.6549,1.6543,1.6543,17600000.0
2007-09-03 23:35:00,1.6543,1.6546,1.6543,1.6546,15900000.0
2007-09-03 23:36:00,1.655,1.655,1.6547,1.655,4400000.0
2007-09-03 23:37:00,1.6546,1.655,1.6546,1.6547,4400000.0
2007-09-03 23:38:00,1.6551,1.6552,1.6538,1.6542,129700000.0
2007-09-03 23:39:00,1.6541,1.6543,1.6538,1.6541,39200000.0
2007-09-03 23:40:00,1.6545,1.6545,1.6543,1.6543,1800000.0
2007-09-03 23:41:00,1.6543,1.6546,1.6542,1.6542,9200000.0
2007-09-03 23:42:00,1.6543,1.6544,1.654,1.6543,34300000.0
2007-09-03 23:43:00,1.6541,1.6545,1.6541,1.6541,14000000.0
2007-09-03 23:44:00,1.6542,1.6546,1.6542,1.6546,9200000.0
2007-09-03 23:45:00,1.6548,1.6548,1.6545,1.6545,5900000.0
2007-09-03 23:46:00,1.6547,1.6548,1.6547,1.6548,5900000.0
2007-09-03 23:47:00,1.6548,1.655,1.6548,1.655,16900000.0
2007-09-03 23:48:00,1.6549,1.6549,1.6547,1.6547,10300000.0
2007-09-03 23:49:00,1.6549,1.655,1.6547,1.655,13800000.0
2007-09-03 23:50:00,1.6548,1.6552,1.6548,1.6552,12200000.0
2007-09-03 23:51:00,1.6552,1.6552,1.6548,1.6548,20900000.0
2007-09-03 23:52:00,1.6552,1.6552,1.6551,1.6552,15700000.0
2007-09-03 23:53:00,1.6551,1.6553,1.6547,1.6547,41500000.0
2007-09-03 23:54:00,1.655,1.6551,1.6549,1.6549,24800000.0
2007-09-03 23:55:00,1.6551,1.6551,1.6551,1.6551,4700000.0
2007-09-03 23:56:00,1.6549,1.655,1.6549,1.6549,7900000.0
2007-09-03 23:57:00,1.6549,1.6551,1.6549,1.655,9100000.0
2007-09-03 23:58:00,1.6548,1.65605,1.6548,1.65605,36000000.0
2007-09-03 23:59:00,1.65605,1.6563,1.6548,1.6557,72800000.0
2007-09-04 00:00:00,1.6557,1.6562,1.6556,1.6561,24300000.0
2007-09-04 00:01:00,1.65605,1.65635,1.6558,1.65605,49500000.0
2007-09-04 00:02:00,1.65605,1.6561,1.6557,1.65595,27500000.0
2007-09-04 00:03:00,1.65595,1.656,1.6555,1.6555,52700000.0
2007-09-04 00:04:00,1.6555,1.656,1.6555,1.6556,43500000.0
2007-09-04 00:05:00,1.6556,1.6556,1.6551,1.6553,48900000.0
2007-09-04 00:06:00,1.6553,1.6553,1.6553,1.6553,6800000.0
2007-09-04 00:07:00,1.6554,1.6555,1.6554,1.6554,24400000.0
2007-09-04 00:08:00,1.6556,1.6568,1.6555,1.6557,36100000.0
2007-09-04 00:09:00,1.6556,1.6559,1.6554,1.6557,68300000.0
2007-09-04 00:10:00,1.6554,1.6558,1.6554,1.6558,37700000.0
2007-09-04 00:11:00,1.6559,1.6562,1.6559,1.6562,5700000.0
2007-09-04 00:12:00,1.6564,1.6564,1.656,1.656,21700000.0
2007-09-04 00:13:00,1.656,1.656,1.6559,1.656,11400000.0
2007-09-04 00:14:00,1.6561,1.6563,1.6561,1.6561,13600000.0
2007-09-04 00:15:00,1.6561,1.6562,1.6561,1.6562,13900000.0
2007-09-04 00:16:00,1.6562,1.6565,1.6562,1.6565,15500000.0
2007-09-04 00:17:00,1.6564,1.6565,1.6561,1.6561,24200000.0
2007-09-04 00:18:00,1.656,1.656,1.656,1.656,3400000.0
2007-09-04 00:19:00,1.6563,1.6563,1.6563,1.6563,1200000.0
2007-09-04 00:20:00,1.6562,1.6562,1.6562,1.6562,4700000.0
2007-09-04 00:21:00,1.6563,1.6563,1.6558,1.6558,12200000.0
2007-09-04 00:22:00,1.6559,1.6561,1.6557,1.6557,61400000.0
2007-09-04 00:23:00,1.6557,1.6558,1.6556,1.6557,29100000.0
2007-09-04 00:24:00,1.6557,1.6561,1.6556,1.6558,32200000.0
2007-09-04 00:25:00,1.6561,1.6562,1.6558,1.6558,41300000.0
2007-09-04 00:26:00,1.65615,1.65635,1.6559,1.65635,17100000.0
2007-09-04 00:27:00,1.65635,1.65645,1.656,1.656,32100000.0
2007-09-04 00:28:00,1.6564,1.657,1.6561,1.657,121000000.0
2007-09-04 00:29:00,1.6568,1.6568,1.6566,1.6566,32800000.0
2007-09-04 00:30:00,1.6564,1.65745,1.6564,1.65705,96100000.0
2007-09-04 00:31:00,1.65705,1.6573,1.6568,1.657,105400000.0
2007-09-04 00:32:00,1.657,1.657,1.6567,1.657,71100000.0
2007-09-04 00:33:00,1.65695,1.65695,1.6564,1.6567,37400000.0
2007-09-04 00:34:00,1.6567,1.6574,1.6564,1.6568,183900000.0
2007-09-04 00:35:00,1.6568,1.6578,1.6566,1.6578,167800000.0
2007-09-04 00:36:00,1.6574,1.65755,1.6571,1.6573,107800000.0
2007-09-04 00:37:00,1.6576,1.6576,1.6571,1.65755,23100000.0
2007-09-04 00:38:00,1.6572,1.65765,1.6572,1.6575,75200000.0
2007-09-04 00:39:00,1.65745,1.6581,1.6574,1.6577,190500000.0
2007-09-04 00:40:00,1.6577,1.6577,1.6577,1.6577,23700000.0
2007-09-04 00:41:00,1.6575,1.6576,1.6574,1.6576,22800000.0
2007-09-04 00:42:00,1.6575,1.6575,1.6573,1.6574,86600000.0
2007-09-04 00:43:00,1.6574,1.6574,1.6574,1.6574,22200000.0
2007-09-04 00:44:00,1.6574,1.65805,1.6574,1.65805,110500000.0
2007-09-04 00:45:00,1.65805,1.65805,1.6575,1.6577,89500000.0
2007-09-04 00:46:00,1.6578,1.6578,1.6576,1.6578,167500000.0
2007-09-04 00:47:00,1.6574,1.6578,1.6574,1.6577,161800000.0
2007-09-04 00:48:00,1.6575,1.6577,1.6575,1.6577,130900000.0
2007-09-04 00:49:00,1.6577,1.6577,1.6575,1.6575,99200000.0
2007-09-04 00:50:00,1.6575,1.6577,1.6574,1.6576,48300000.0
2007-09-04 00:51:00,1.6575,1.6576,1.6572,1.6574,134800000.0
2007-09-04 00:52:00,1.6574,1.6574,1.6569,1.6571,90300000.0
2007-09-04 00:53:00,1.6572,1.6573,1.6571,1.6571,24100000.0
2007-09-04 00:54:00,1.6573,1.6574,1.6571,1.6571,46800000.0
2007-09-04 00:55:00,1.6573,1.6573,1.6568,1.657,132100000.0
2007-09-04 00:56:00,1.657,1.657,1.6566,1.6568,124200000.0
2007-09-04 00:57:00,1.6568,1.6571,1.6567,1.657,88600000.0
2007-09-04 00:58:00,1.6571,1.6576,1.6571,1.6572,267000000.0
2007-09-04 00:59:00,1.6571,1.6575,1.6571,1.6572,195300000.0
2007-09-04 01:00:00,1.6571,1.6576,1.6571,1.6576,177800000.0
2007-09-04 01:01:00,1.6575,1.6577,1.6574,1.6575,179800000.0
2007-09-04 01:02:00,1.6575,1.6577,1.6575,1.6575,82500000.0
2007-09-04 01:03:00,1.6575,1.6576,1.6574,1.6574,136900000.0
2007-09-04 01:04:00,1.6575,1.6579,1.6574,1.6575,246600000.0
2007-09-04 01:05:00,1.6576,1.6576,1.6576,1.6576,110800000.0
2007-09-04 01:06:00,1.6578,1.6578,1.6576,1.6576,96900000.0
2007-09-04 01:07:00,1.6576,1.6578,1.6576,1.6576,60000000.0
2007-09-04 01:08:00,1.6576,1.6576,1.6571,1.6571,60000000.0
2007-09-04 01:09:00,1.6573,1.6578,1.6573,1.6577,162600000.0
2007-09-04 01:10:00,1.6576,1.6577,1.6572,1.6576,126100000.0
2007-09-04 01:11:00,1.6576,1.6577,1.6573,1.6573,212800000.0
2007-09-04 01:12:00,1.6573,1.6573,1.6572,1.6573,22900000.0
2007-09-04 01:13:00,1.6575,1.6575,1.6574,1.6574,88700000.0
2007-09-04 01:14:00,1.6574,1.6574,1.6573,1.6573,16300000.0
2007-09-04 01:15:00,1.6573,1.6573,1.6566,1.6568,144200000.0
2007-09-04 01:16:00,1.6566,1.6568,1.6566,1.6566,126700000.0
2007-09-04 01:17:00,1.6566,1.6568,1.6566,1.6568,81600000.0
2007-09-04 01:18:00,1.6568,1.657,1.6567,1.657,147000000.0
2007-09-04 01:19:00,1.657,1.657,1.6569,1.657,77700000.0
2007-09-04 01:20:00,1.657,1.657,1.6569,1.657,199800000.0
2007-09-04 01:21:00,1.657,1.657,1.6567,1.6569,62500000.0
2007-09-04 01:22:00,1.6569,1.6569,1.6565,1.6567,117200000.0
2007-09-04 01:23:00,1.6567,1.6568,1.6567,1.6568,25400000.0
2007-09-04 01:24:00,1.6568,1.65695,1.6568,1.65685,29300000.0
2007-09-04 01:25:00,1.6568,1.6569,1.6568,1.6568,29300000.0
2007-09-04 01:26:00,1.6568,1.65695,1.6566,1.6566,34100000.0
2007-09-04 01:27:00,1.6566,1.65685,1.6564,1.6566,68900000.0
2007-09-04 01:28:00,1.6566,1.6569,1.6562,1.6569,90900000.0
2007-09-04 01:29:00,1.6569,1.6573,1.6566,1.6573,428400000.0
2007-09-04 01:30:00,1.6573,1.65785,1.6573,1.6575,232700000.0
2007-09-04 01:31:00,1.6573,1.65825,1.6573,1.65825,191400000.0
2007-09-04 01:32:00,1.65825,1.65875,1.65825,1.6586,370800000.0
2007-09-04 01:33:00,1.65875,1.65875,1.6578,1.6579,403700000.0
2007-09-04 01:34:00,1.6579,1.658,1.6577,1.65795,36400000.0
2007-09-04 01:35:00,1.6579,1.65805,1.6578,1.6579,12000000.0
2007-09-04 01:36:00,1.65795,1.65795,1.6575,1.6576,157900000.0
2007-09-04 01:37:00,1.6576,1.6577,1.6576,1.6577,54000000.0
2007-09-04 01:38:00,1.6577,1.6578,1.6576,1.6578,113700000.0
2007-09-04 01:39:00,1.658,1.6585,1.65795,1.6584,253800001.0
2007-09-04 01:40:00,1.6583,1.6584,1.6583,1.6584,87500000.0
2007-09-04 01:41:00,1.6584,1.6585,1.6583,1.6584,228400000.0
2007-09-04 01:42:00,1.6586,1.6587,1.65825,1.65825,176900000.0
2007-09-04 01:43:00,1.65825,1.6587,1.6582,1.6584,359600000.0
2007-09-04 01:44:00,1.6584,1.6584,1.6582,1.6582,242400000.0
2007-09-04 01:45:00,1.6582,1.6583,1.6577,1.6577,211300000.0
2007-09-04 01:46:00,1.6579,1.6582,1.6579,1.6582,22400000.0
2007-09-04 01:47:00,1.658,1.6583,1.658,1.6583,73600000.0
2007-09-04 01:48:00,1.6585,1.6589,1.6585,1.6589,123400001.0
2007-09-04 01:49:00,1.6589,1.6591,1.6587,1.6589,229100000.0
2007-09-04 01:50:00,1.6589,1.659,1.6583,1.6585,194200000.0
2007-09-04 01:51:00,1.6585,1.65895,1.6585,1.6587,197100002.0
2007-09-04 01:52:00,1.6587,1.6587,1.658,1.6583,292900002.0
2007-09-04 01:53:00,1.6583,1.6585,1.658,1.6585,246500000.0
2007-09-04 01:54:00,1.6585,1.6589,1.6584,1.6589,341600000.0
2007-09-04 01:55:00,1.6588,1.6592,1.6586,1.65875,537300001.0
2007-09-04 01:56:00,1.6587,1.6589,1.6587,1.6589,95200000.0
2007-09-04 01:57:00,1.6589,1.6589,1.6587,1.6587,90500000.0
2007-09-04 01:58:00,1.6589,1.6589,1.6586,1.6587,183700001.0
2007-09-04 01:59:00,1.6587,1.6589,1.6586,1.6589,214800000.0
2007-09-04 02:00:00,1.6589,1.6589,1.6586,1.6588,256700000.0
2007-09-04 02:01:00,1.6587,1.6589,1.6586,1.6587,238300000.0
2007-09-04 02:02:00,1.6589,1.6589,1.65805,1.6582,395000000.0
2007-09-04 02:03:00,1.6583,1.6585,1.6583,1.6585,168300000.0
2007-09-04 02:04:00,1.6585,1.6585,1.6584,1.6585,65600000.0
2007-09-04 02:05:00,1.6585,1.6585,1.6581,1.6583,93600000.0
2007-09-04 02:06:00,1.6583,1.6583,1.6581,1.6581,55900000.0
2007-09-04 02:07:00,1.6581,1.6582,1.6581,1.6582,49000000.0
2007-09-04 02:08:00,1.6582,1.6589,1.6582,1.6587,367800000.0
2007-09-04 02:09:00,1.6588,1.659,1.6585,1.6586,174300000.0
2007-09-04 02:10:00,1.65865,1.6592,1.6586,1.6588,304600000.0
2007-09-04 02:11:00,1.6587,1.659,1.6585,1.6588,216800000.0
2007-09-04 02:12:00,1.6588,1.6588,1.6587,1.6588,50800000.0
2007-09-04 02:13:00,1.6588,1.6588,1.6585,1.6587,143999999.0
2007-09-04 02:14:00,1.6587,1.6587,1.6583,1.65845,150700000.0
2007-09-04 02:15:00,1.6585,1.6585,1.6583,1.6585,134400000.0
2007-09-04 02:16:00,1.6584,1.6584,1.658,1.6583,158600000.0
2007-09-04 02:17:00,1.6582,1.6587,1.6582,1.6587,317500000.0
2007-09-04 02:18:00,1.6586,1.6587,1.6583,1.6583,236700001.0
2007-09-04 02:19:00,1.6584,1.65845,1.6581,1.6584,226500003.0
2007-09-04 02:20:00,1.6583,1.6583,1.6579,1.658,303200000.0
2007-09-04 02:21:00,1.658,1.6583,1.658,1.6583,117700000.0
2007-09-04 02:22:00,1.6583,1.6585,1.6582,1.6583,281400000.0
2007-09-04 02:23:00,1.6584,1.6584,1.6583,1.6583,77199999.0
2007-09-04 02:24:00,1.6583,1.6583,1.6582,1.6582,45600000.0
2007-09-04 02:25:00,1.6582,1.6582,1.658,1.6582,234800000.0
2007-09-04 02:26:00,1.6581,1.6582,1.6579,1.658,440299995.0
2007-09-04 02:27:00,1.658,1.6581,1.658,1.658,133200000.0
2007-09-04 02:28:00,1.6581,1.6581,1.6577,1.658,379200004.0
2007-09-04 02:29:00,1.6581,1.6585,1.658,1.65825,166200000.0
2007-09-04 02:30:00,1.6584,1.6587,1.6584,1.6585,206199999.0
2007-09-04 02:31:00,1.6585,1.6585,1.6585,1.6585,36900000.0
2007-09-04 02:32:00,1.6585,1.6588,1.6585,1.6586,134200000.0
2007-09-04 02:33:00,1.6586,1.6587,1.6585,1.6586,58200000.0
2007-09-04 02:34:00,1.6588,1.659,1.6583,1.6586,321900000.0
2007-09-04 02:35:00,1.65865,1.6587,1.6582,1.65865,198899998.0
2007-09-04 02:36:00,1.6584,1.6586,1.6578,1.6582,491200001.0
2007-09-04 02:37:00,1.6581,1.6584,1.6579,1.6581,278999999.0
2007-09-04 02:38:00,1.6581,1.6581,1.6573,1.6576,315500000.0
2007-09-04 02:39:00,1.6576,1.6578,1.6576,1.6576,234300000.0
2007-09-04 02:40:00,1.6576,1.6576,1.6571,1.6573,365699997.0
2007-09-04 02:41:00,1.6573,1.6574,1.6571,1.6572,402599999.0
2007-09-04 02:42:00,1.6572,1.6573,1.657,1.6573,418000001.0
2007-09-04 02:43:00,1.6572,1.6576,1.65705,1.65705,246600003.0
2007-09-04 02:44:00,1.65705,1.6574,1.657,1.6572,162900000.0
2007-09-04 02:45:00,1.6572,1.6576,1.6571,1.6574,292299997.0
2007-09-04 02:46:00,1.6573,1.658,1.6573,1.6574,331980000.0
2007-09-04 02:47:00,1.6574,1.6574,1.6574,1.6574,28400000.0
2007-09-04 02:48:00,1.6574,1.6574,1.6568,1.657,319799999.0
2007-09-04 02:49:00,1.6569,1.6569,1.6562,1.6564,206800000.0
2007-09-04 02:50:00,1.6564,1.6566,1.656,1.6562,398700000.0
2007-09-04 02:51:00,1.6564,1.6566,1.6562,1.6562,296200000.0
2007-09-04 02:52:00,1.6562,1.6562,1.656,1.6562,254400000.0
2007-09-04 02:53:00,1.6562,1.6565,1.6559,1.6565,275100001.0
2007-09-04 02:54:00,1.6565,1.6568,1.6555,1.6563,430300000.0
2007-09-04 02:55:00,1.6562,1.6572,1.6561,1.6565,686600000.0
2007-09-04 02:56:00,1.6565,1.6569,1.6565,1.6568,133900000.0
2007-09-04 02:57:00,1.657,1.6579,1.65695,1.6577,446399999.0
2007-09-04 02:58:00,1.6577,1.6581,1.6576,1.6579,350199998.0
2007-09-04 02:59:00,1.6579,1.6583,1.6579,1.6581,165800000.0
2007-09-04 03:00:00,1.6581,1.6583,1.65745,1.6575,580500000.0
2007-09-04 03:01:00,1.6575,1.6579,1.6574,1.6575,193900000.0
2007-09-04 03:02:00,1.6576,1.6576,1.6574,1.6574,181500000.0
2007-09-04 03:03:00,1.6574,1.6574,1.657,1.657,415100000.0
2007-09-04 03:04:00,1.657,1.6577,1.6569,1.6577,310200000.0
2007-09-04 03:05:00,1.6576,1.6579,1.6575,1.6576,271000000.0
2007-09-04 03:06:00,1.6576,1.6583,1.6576,1.6582,396000000.0
2007-09-04 03:07:00,1.65805,1.6583,1.6577,1.658,789000001.0
2007-09-04 03:08:00,1.658,1.6584,1.6578,1.6583,564099998.0
2007-09-04 03:09:00,1.6584,1.6585,1.6583,1.6585,144600000.0
2007-09-04 03:10:00,1.6585,1.6585,1.6579,1.658,236400000.0
2007-09-04 03:11:00,1.6581,1.6583,1.6579,1.6581,292800000.0
2007-09-04 03:12:00,1.6581,1.6591,1.6581,1.6589,164100000.0
2007-09-04 03:13:00,1.6588,1.6591,1.6588,1.6589,268200000.0
2007-09-04 03:14:00,1.6589,1.6591,1.6587,1.6589,646199998.0
2007-09-04 03:15:00,1.6589,1.6589,1.6582,1.65825,268400000.0
2007-09-04 03:16:00,1.6583,1.6583,1.6574,1.6578,629699997.0
2007-09-04 03:17:00,1.6577,1.6579,1.6577,1.6577,202200000.0
2007-09-04 03:18:00,1.6577,1.6582,1.6577,1.658,216600000.0
2007-09-04 03:19:00,1.658,1.6584,1.6579,1.6584,138200000.0
2007-09-04 03:20:00,1.6583,1.659,1.6582,1.6589,322200000.0
2007-09-04 03:21:00,1.6589,1.6592,1.6587,1.6591,595899992.0
2007-09-04 03:22:00,1.659,1.6592,1.6589,1.659,367900000.0
2007-09-04 03:23:00,1.65895,1.6591,1.65865,1.659,347399998.0
2007-09-04 03:24:00,1.6591,1.6591,1.6587,1.6587,205800000.0
2007-09-04 03:25:00,1.6587,1.6587,1.6584,1.65845,286399996.0
2007-09-04 03:26:00,1.65845,1.6585,1.6577,1.6578,602900003.0
2007-09-04 03:27:00,1.6578,1.6583,1.6578,1.6579,320200000.0
2007-09-04 03:28:00,1.6579,1.6579,1.6571,1.6575,367200000.0
2007-09-04 03:29:00,1.6575,1.6576,1.6573,1.6573,149600000.0
2007-09-04 03:30:00,1.6551,1.6552,1.6518,1.6527,230800000.0
2007-09-04 03:31:00,1.6527,1.6539,1.6522,1.6533,554700000.0
2007-09-04 03:32:00,1.6531,1.6531,1.6518,1.6519,806900000.0
2007-09-04 03:33:00,1.6521,1.6525,1.6519,1.6522,947500000.0
2007-09-04 03:34:00,1.6522,1.6522,1.6491,1.6502,657900000.0
2007-09-04 03:35:00,1.6502,1.6519,1.6502,1.6518,443700001.0
2007-09-04 03:36:00,1.6518,1.6521,1.65015,1.6505,720600000.0
2007-09-04 03:37:00,1.6505,1.6506,1.649,1.6499,1083800001.0
2007-09-04 03:38:00,1.6499,1.6499,1.6493,1.6494,556600000.0
2007-09-04 03:39:00,1.6494,1.65085,1.6493,1.6508,661800002.0
2007-09-04 03:40:00,1.6506,1.6508,1.6503,1.6507,514000000.0
2007-09-04 03:41:00,1.6508,1.6516,1.6506,1.6516,708300000.0
2007-09-04 03:42:00,1.6517,1.6518,1.6508,1.651,507599998.0
2007-09-04 03:43:00,1.651,1.6512,1.6503,1.6505,363800000.0
2007-09-04 03:44:00,1.6504,1.6504,1.6493,1.6501,797199999.0
2007-09-04 03:45:00,1.64995,1.651,1.64995,1.6509,523300000.0
2007-09-04 03:46:00,1.6508,1.6513,1.6508,1.6509,242300000.0
2007-09-04 03:47:00,1.6505,1.65115,1.6505,1.651,325099998.0
2007-09-04 03:48:00,1.651,1.651,1.65005,1.6502,255900000.0
2007-09-04 03:49:00,1.6503,1.6508,1.6502,1.6503,385300000.0
2007-09-04 03:50:00,1.6503,1.6508,1.6501,1.6507,513900000.0
2007-09-04 03:51:00,1.6507,1.6507,1.6499,1.6502,407700001.0
2007-09-04 03:52:00,1.6504,1.651,1.6502,1.6508,566399998.0
2007-09-04 03:53:00,1.6508,1.6511,1.6508,1.6511,336800000.0
2007-09-04 03:54:00,1.6511,1.6511,1.651,1.651,383499996.0
2007-09-04 03:55:00,1.651,1.6514,1.651,1.6512,212500000.0
2007-09-04 03:56:00,1.6511,1.6513,1.6506,1.6508,352600000.0
2007-09-04 03:57:00,1.6508,1.6509,1.6507,1.65075,283200004.0
2007-09-04 03:58:00,1.6508,1.6508,1.6497,1.6499,289000000.0
2007-09-04 03:59:00,1.6499,1.6504,1.6498,1.6502,470500000.0
2007-09-04 04:00:00,1.6503,1.65095,1.6503,1.65055,457800001.0
2007-09-04 04:01:00,1.65055,1.6508,1.6502,1.6506,300400000.0
2007-09-04 04:02:00,1.6507,1.65075,1.6502,1.6503,337000000.0
2007-09-04 04:03:00,1.6503,1.6508,1.6503,1.6507,205300000.0
2007-09-04 04:04:00,1.65065,1.6507,1.6499,1.6505,378299999.0
2007-09-04 04:05:00,1.6505,1.651,1.65,1.6508,330400000.0
2007-09-04 04:06:00,1.6508,1.6513,1.6506,1.6508,225500000.0
2007-09-04 04:07:00,1.651,1.6514,1.6508,1.6513,198700000.0
2007-09-04 04:08:00,1.6513,1.6515,1.6509,1.651,292700002.0
2007-09-04 04:09:00,1.6513,1.6516,1.6512,1.6516,245699998.0
2007-09-04 04:10:00,1.6516,1.6516,1.651,1.6512,184000000.0
2007-09-04 04:11:00,1.651,1.6513,1.6508,1.6508,268500000.0
2007-09-04 04:12:00,1.6508,1.6509,1.6507,1.6508,179700000.0
2007-09-04 04:13:00,1.6508,1.651,1.6507,1.6509,247500000.0
2007-09-04 04:14:00,1.6509,1.651,1.6509,1.6509,54199999.0
2007-09-04 04:15:00,1.651,1.6512,1.651,1.6512,146400000.0
2007-09-04 04:16:00,1.6513,1.6515,1.6513,1.6513,211900000.0
2007-09-04 04:17:00,1.6514,1.6518,1.6514,1.6517,337400000.0
2007-09-04 04:18:00,1.6517,1.6517,1.6514,1.6517,170800000.0
2007-09-04 04:19:00,1.6517,1.65205,1.6515,1.65205,218599999.0
2007-09-04 04:20:00,1.65205,1.6521,1.6516,1.652,93000000.0
2007-09-04 04:21:00,1.652,1.6521,1.65185,1.6521,15100000.0
2007-09-04 04:22:00,1.6522,1.65255,1.6519,1.6525,136300000.0
2007-09-04 04:23:00,1.6525,1.6528,1.6523,1.65275,110900000.0
2007-09-04 04:24:00,1.6528,1.6528,1.6524,1.65255,83800000.0
2007-09-04 04:25:00,1.6526,1.6528,1.65255,1.65255,36700000.0
2007-09-04 04:26:00,1.6525,1.6527,1.6523,1.6527,70800000.0
2007-09-04 04:27:00,1.6527,1.65285,1.65265,1.65265,28100000.0
2007-09-04 04:28:00,1.65265,1.6527,1.65265,1.6527,1700000.0
2007-09-04 04:29:00,1.6526,1.6527,1.6522,1.65235,106500002.0
2007-09-04 04:30:00,1.65235,1.6524,1.652,1.6523,183099996.0
2007-09-04 04:31:00,1.6523,1.6523,1.6515,1.6521,488999996.0
2007-09-04 04:32:00,1.6521,1.6524,1.652,1.6523,323299995.0
2007-09-04 04:33:00,1.6524,1.6524,1.6523,1.6523,12800000.0
2007-09-04 04:34:00,1.6523,1.6523,1.6516,1.65175,437400003.0
2007-09-04 04:35:00,1.6518,1.6518,1.6518,1.6518,33500000.0
2007-09-04 04:36:00,1.6518,1.6518,1.6515,1.6517,76999999.0
2007-09-04 04:37:00,1.6517,1.6519,1.6513,1.6515,332200000.0
2007-09-04 04:38:00,1.6515,1.6518,1.6513,1.6517,145100000.0
2007-09-04 04:39:00,1.6518,1.6518,1.6514,1.6515,116400000.0
2007-09-04 04:40:00,1.6515,1.6517,1.6515,1.6517,36700000.0
2007-09-04 04:41:00,1.6517,1.6517,1.6515,1.6515,19500000.0
2007-09-04 04:42:00,1.6515,1.6515,1.6515,1.6515,5600000.0
2007-09-04 04:43:00,1.6515,1.6515,1.6509,1.651,153300000.0
2007-09-04 04:44:00,1.651,1.651,1.6507,1.651,148400000.0
2007-09-04 04:45:00,1.651,1.6513,1.651,1.6512,77600000.0
2007-09-04 04:46:00,1.6512,1.6515,1.6512,1.6514,113100000.0
2007-09-04 04:47:00,1.6514,1.6516,1.651,1.6513,139900000.0
2007-09-04 04:48:00,1.6514,1.6516,1.6514,1.6515,60800000.0
2007-09-04 04:49:00,1.6516,1.6517,1.6515,1.6515,72999999.0
2007-09-04 04:50:00,1.6516,1.6517,1.6516,1.6516,103500000.0
2007-09-04 04:51:00,1.6518,1.6519,1.6516,1.6518,38800000.0
2007-09-04 04:52:00,1.6518,1.6518,1.6516,1.6516,57200000.0
2007-09-04 04:53:00,1.6519,1.6519,1.6516,1.6517,17500000.0
2007-09-04 04:54:00,1.6516,1.6518,1.6516,1.6516,49300000.0
2007-09-04 04:55:00,1.6515,1.6515,1.6515,1.6515,12800000.0
2007-09-04 04:56:00,1.6516,1.6516,1.6515,1.6516,12800000.0
2007-09-04 04:57:00,1.6516,1.6516,1.6516,1.6516,4400000.0
2007-09-04 04:58:00,1.6515,1.6515,1.6515,1.6515,15800000.0
2007-09-04 04:59:00,1.6516,1.6516,1.6515,1.6516,15800000.0
2007-09-04 05:00:00,1.6515,1.6515,1.6513,1.6513,334200000.0
2007-09-04 05:01:00,1.6516,1.6516,1.6509,1.651,334200000.0
2007-09-04 05:02:00,1.651,1.651,1.65,1.6502,351000000.0
2007-09-04 05:03:00,1.6502,1.6507,1.6501,1.6504,248500000.0
2007-09-04 05:04:00,1.6504,1.6506,1.6499,1.6501,281800000.0
2007-09-04 05:05:00,1.6503,1.6503,1.6499,1.65,191000000.0
2007-09-04 05:06:00,1.6499,1.6502,1.6499,1.6502,128500000.0
2007-09-04 05:07:00,1.6502,1.6506,1.6502,1.6506,34200000.0
2007-09-04 05:08:00,1.6506,1.6506,1.6501,1.6501,163100000.0
2007-09-04 05:09:00,1.6502,1.6507,1.6502,1.6502,153300000.0
2007-09-04 05:10:00,1.6501,1.6503,1.6501,1.6502,41300000.0
2007-09-04 05:11:00,1.6503,1.6505,1.6503,1.6505,12000000.0
2007-09-04 05:12:00,1.65035,1.65035,1.65,1.65015,89300000.0
2007-09-04 05:13:00,1.6503,1.6503,1.6501,1.6501,76900000.0
2007-09-04 05:14:00,1.6502,1.6503,1.6501,1.6501,65200000.0
2007-09-04 05:15:00,1.6501,1.6501,1.6496,1.6498,94000000.0
2007-09-04 05:16:00,1.6498,1.6499,1.6497,1.6498,47600000.0
2007-09-04 05:17:00,1.6497,1.65,1.6496,1.65,57900000.0
2007-09-04 05:18:00,1.6498,1.65,1.6498,1.6498,76000000.0
2007-09-04 05:19:00,1.6498,1.6499,1.6498,1.6499,15200000.0
2007-09-04 05:20:00,1.6498,1.6498,1.6497,1.6498,22300000.0
2007-09-04 05:21:00,1.6498,1.65,1.6497,1.6498,148300000.0
2007-09-04 05:22:00,1.6498,1.65,1.6497,1.65,58200000.0
2007-09-04 05:23:00,1.65,1.6503,1.6499,1.6503,81000000.0
2007-09-04 05:24:00,1.6503,1.6504,1.6503,1.6503,15100000.0
2007-09-04 05:25:00,1.6504,1.6505,1.6504,1.6505,11600000.0
2007-09-04 05:26:00,1.6505,1.6505,1.6502,1.6502,129800000.0
2007-09-04 05:27:00,1.6503,1.6506,1.6502,1.6502,46700000.0
2007-09-04 05:28:00,1.65025,1.6503,1.65005,1.6501,171500000.0
2007-09-04 05:29:00,1.6502,1.6503,1.6501,1.6502,145000000.0
2007-09-04 05:30:00,1.6502,1.6503,1.6501,1.6503,22500000.0
2007-09-04 05:31:00,1.6503,1.6503,1.6503,1.6503,5200000.0
2007-09-04 05:32:00,1.6503,1.6503,1.65,1.6502,43300000.0
2007-09-04 05:33:00,1.65015,1.6502,1.6501,1.6502,48300000.0
2007-09-04 05:34:00,1.6501,1.6502,1.6499,1.6501,152500000.0
2007-09-04 05:35:00,1.6501,1.65015,1.6499,1.6501,30300000.0
2007-09-04 05:36:00,1.65,1.6501,1.6497,1.6499,330600000.0
2007-09-04 05:37:00,1.6501,1.6503,1.6499,1.65,197200000.0
2007-09-04 05:38:00,1.6499,1.6502,1.6499,1.6502,53800000.0
2007-09-04 05:39:00,1.6502,1.6503,1.6501,1.6501,44600000.0
2007-09-04 05:40:00,1.6503,1.6503,1.6501,1.6501,100900000.0
2007-09-04 05:41:00,1.6501,1.6504,1.65,1.6501,126500000.0
2007-09-04 05:42:00,1.6502,1.6505,1.65,1.6505,272900000.0
2007-09-04 05:43:00,1.6505,1.6506,1.6504,1.65045,74600000.0
2007-09-04 05:44:00,1.65045,1.65055,1.6503,1.65055,85900000.0
2007-09-04 05:45:00,1.6505,1.65055,1.6502,1.6504,240300000.0
2007-09-04 05:46:00,1.6503,1.6504,1.6503,1.6503,31700000.0
2007-09-04 05:47:00,1.6503,1.6506,1.6503,1.6506,21100000.0
2007-09-04 05:48:00,1.6506,1.6507,1.6505,1.6505,149900000.0
2007-09-04 05:49:00,1.6505,1.6505,1.6502,1.6503,173700000.0
2007-09-04 05:50:00,1.6503,1.6503,1.6503,1.6503,38000000.0
2007-09-04 05:51:00,1.6503,1.6503,1.6503,1.6503,18200000.0
2007-09-04 05:52:00,1.6503,1.6503,1.6498,1.65,130800000.0
2007-09-04 05:53:00,1.6501,1.6501,1.6496,1.6499,233800000.0
2007-09-04 05:54:00,1.65,1.65,1.6496,1.6497,151800000.0
2007-09-04 05:55:00,1.6498,1.6499,1.6498,1.6498,44600000.0
2007-09-04 05:56:00,1.6498,1.6498,1.6498,1.6498,4100000.0
2007-09-04 05:57:00,1.6499,1.6499,1.6497,1.6497,54200000.0
2007-09-04 05:58:00,1.6497,1.65,1.6497,1.65,117400000.0
2007-09-04 05:59:00,1.65,1.6502,1.6497,1.6498,243000000.0
2007-09-04 06:00:00,1.6498,1.65,1.6498,1.65,38000000.0
2007-09-04 06:01:00,1.64995,1.6502,1.6498,1.65,107900000.0
2007-09-04 06:02:00,1.65,1.65,1.6498,1.65,74000000.0
2007-09-04 06:03:00,1.65,1.65,1.65,1.65,7100000.0
2007-09-04 06:04:00,1.65,1.6501,1.6499,1.6499,68700000.0
2007-09-04 06:05:00,1.6499,1.65025,1.6499,1.65025,132500000.0
2007-09-04 06:06:00,1.65025,1.6507,1.6502,1.6506,175400000.0
2007-09-04 06:07:00,1.6505,1.6507,1.6501,1.6504,252300000.0
2007-09-04 06:08:00,1.6505,1.65055,1.6501,1.65025,435600000.0
2007-09-04 06:09:00,1.65025,1.651,1.6501,1.6507,371700000.0
2007-09-04 06:10:00,1.6507,1.65095,1.6505,1.65085,272799999.0
2007-09-04 06:11:00,1.6507,1.65075,1.6505,1.65055,26300000.0
2007-09-04 06:12:00,1.6505,1.6507,1.6504,1.6506,53700000.0
2007-09-04 06:13:00,1.6507,1.6507,1.6504,1.6504,59400000.0
2007-09-04 06:14:00,1.6505,1.6505,1.6503,1.65035,40300000.0
2007-09-04 06:15:00,1.65035,1.65035,1.65,1.65025,78500000.0
2007-09-04 06:16:00,1.6502,1.6503,1.6502,1.6502,198200000.0
2007-09-04 06:17:00,1.6504,1.6506,1.6504,1.6505,99400000.0
2007-09-04 06:18:00,1.6505,1.6505,1.6505,1.6505,1800000.0
2007-09-04 06:19:00,1.6505,1.6505,1.6503,1.6505,55400000.0
2007-09-04 06:20:00,1.6503,1.6506,1.6502,1.6506,83200000.0
2007-09-04 06:21:00,1.6506,1.6508,1.6506,1.6507,70500000.0
2007-09-04 06:22:00,1.6507,1.6508,1.6505,1.6506,63800000.0
2007-09-04 06:23:00,1.6506,1.6506,1.6505,1.6505,26500000.0
2007-09-04 06:24:00,1.6506,1.6512,1.6506,1.6512,160500000.0
2007-09-04 06:25:00,1.65115,1.6513,1.651,1.6513,128300000.0
2007-09-04 06:26:00,1.6513,1.65155,1.651,1.65125,77400000.0
2007-09-04 06:27:00,1.65125,1.65135,1.651,1.6511,43900000.0
2007-09-04 06:28:00,1.6511,1.6513,1.651,1.65125,147300000.0
2007-09-04 06:29:00,1.6512,1.65165,1.6512,1.65145,55200000.0
2007-09-04 06:30:00,1.65145,1.65155,1.6514,1.6515,36300000.0
2007-09-04 06:31:00,1.6515,1.65165,1.6514,1.6514,79800000.0
2007-09-04 06:32:00,1.6514,1.6517,1.6514,1.6515,67600000.0
2007-09-04 06:33:00,1.6515,1.6516,1.6515,1.6515,19100000.0
2007-09-04 06:34:00,1.6515,1.6515,1.6509,1.65095,103300000.0
2007-09-04 06:35:00,1.65095,1.6513,1.6509,1.6513,121500000.0
2007-09-04 06:36:00,1.6513,1.6513,1.6511,1.6512,139100000.0
2007-09-04 06:37:00,1.6512,1.6516,1.6512,1.6515,166300000.0
2007-09-04 06:38:00,1.6515,1.6515,1.6513,1.6514,137800000.0
2007-09-04 06:39:00,1.6515,1.6515,1.6515,1.6515,28200000.0
2007-09-04 06:40:00,1.6515,1.6515,1.6515,1.6515,4000000.0
2007-09-04 06:42:00,1.6515,1.6515,1.6513,1.6514,92299999.0
2007-09-04 06:43:00,1.6513,1.6514,1.6511,1.6511,187600000.0
2007-09-04 06:44:00,1.6512,1.6514,1.6511,1.6513,104500000.0
2007-09-04 06:45:00,1.6513,1.6515,1.65125,1.6515,113799998.0
2007-09-04 06:46:00,1.6515,1.6516,1.6512,1.6513,199999997.0
2007-09-04 06:47:00,1.6514,1.6514,1.6512,1.6512,184300000.0
2007-09-04 06:48:00,1.6511,1.6512,1.651,1.6511,138100000.0
2007-09-04 06:49:00,1.6511,1.6511,1.6511,1.6511,16000000.0
2007-09-04 06:50:00,1.6512,1.6512,1.6508,1.6508,25300000.0
2007-09-04 06:51:00,1.6508,1.651,1.6508,1.6508,108000000.0
2007-09-04 06:52:00,1.6507,1.651,1.6507,1.6508,132900000.0
2007-09-04 06:53:00,1.6508,1.6512,1.6508,1.6509,74500000.0
2007-09-04 06:54:00,1.6509,1.6509,1.6507,1.6508,41300000.0
2007-09-04 06:55:00,1.6508,1.6509,1.6507,1.6508,49200000.0
2007-09-04 06:56:00,1.6508,1.6509,1.6508,1.6508,86400000.0
2007-09-04 06:57:00,1.6508,1.6508,1.6508,1.6508,4400000.0
2007-09-04 06:58:00,1.6508,1.6508,1.6507,1.6507,33000000.0
2007-09-04 06:59:00,1.6507,1.6509,1.6507,1.6508,69400000.0
2007-09-04 07:00:00,1.6508,1.6512,1.6507,1.651,277800000.0
2007-09-04 07:01:00,1.651,1.6512,1.6509,1.6509,77400000.0
2007-09-04 07:02:00,1.6509,1.6514,1.6509,1.6514,180400000.0
2007-09-04 07:03:00,1.6513,1.6514,1.6513,1.6513,165100000.0
2007-09-04 07:04:00,1.6513,1.6514,1.6513,1.6513,108700000.0
2007-09-04 07:05:00,1.6513,1.6513,1.6511,1.6511,148400000.0
2007-09-04 07:06:00,1.651,1.6511,1.6508,1.6508,210100000.0
2007-09-04 07:07:00,1.651,1.651,1.6506,1.6509,101800000.0
2007-09-04 07:08:00,1.6507,1.6509,1.6507,1.6508,80400000.0
2007-09-04 07:09:00,1.6507,1.6508,1.6504,1.6504,96900000.0
2007-09-04 07:10:00,1.6504,1.6504,1.6493,1.6496,543499999.0
2007-09-04 07:11:00,1.6495,1.6499,1.64945,1.6497,138399997.0
2007-09-04 07:12:00,1.6498,1.6504,1.6498,1.6504,375299999.0
2007-09-04 07:13:00,1.6504,1.6506,1.6504,1.6504,144700000.0
2007-09-04 07:14:00,1.6504,1.6505,1.6502,1.6505,73200000.0
2007-09-04 07:15:00,1.6503,1.6504,1.6503,1.6503,69200000.0
2007-09-04 07:16:00,1.6503,1.6506,1.6502,1.6506,240500000.0
2007-09-04 07:17:00,1.6507,1.6507,1.6504,1.6505,79300000.0
2007-09-04 07:18:00,1.6505,1.6505,1.6505,1.6505,4400000.0
2007-09-04 07:19:00,1.6507,1.6507,1.6505,1.6505,13000000.0
2007-09-04 07:20:00,1.6505,1.6507,1.6496,1.6498,412099996.0
2007-09-04 07:21:00,1.64985,1.6499,1.6491,1.6498,372200000.0
2007-09-04 07:22:00,1.6498,1.6498,1.6483,1.6488,350000000.0
2007-09-04 07:23:00,1.6486,1.6486,1.6478,1.6483,381200000.0
2007-09-04 07:24:00,1.6484,1.6489,1.648,1.6487,273899997.0
2007-09-04 07:25:00,1.6487,1.64915,1.6484,1.6486,121500000.0
2007-09-04 07:26:00,1.6485,1.6486,1.6484,1.6484,86800000.0
2007-09-04 07:27:00,1.6483,1.6487,1.6481,1.6486,101300000.0
2007-09-04 07:28:00,1.6487,1.6488,1.6485,1.6488,115100000.0
2007-09-04 07:29:00,1.6487,1.6488,1.6484,1.6486,63300000.0
2007-09-04 07:30:00,1.6486,1.6487,1.6481,1.6483,369899999.0
2007-09-04 07:31:00,1.6483,1.6485,1.648,1.6482,398599999.0
2007-09-04 07:32:00,1.6482,1.6482,1.648,1.648,22400000.0
2007-09-04 07:33:00,1.648,1.6485,1.6478,1.6481,855300005.0
2007-09-04 07:34:00,1.6481,1.6483,1.6479,1.6482,485000005.0
2007-09-04 07:35:00,1.6482,1.6483,1.64785,1.648,334499999.0
2007-09-04 07:36:00,1.6481,1.6481,1.648,1.648,114000000.0
2007-09-04 07:37:00,1.6481,1.6482,1.6479,1.6482,258200002.0
2007-09-04 07:38:00,1.6482,1.6488,1.648,1.6484,186500000.0
2007-09-04 07:39:00,1.6484,1.6486,1.6483,1.6484,99000000.0
2007-09-04 07:40:00,1.6484,1.6487,1.6483,1.6485,216600000.0
2007-09-04 07:41:00,1.6485,1.6486,1.648,1.648,205399999.0
2007-09-04 07:42:00,1.6481,1.6481,1.6477,1.6481,80200000.0
2007-09-04 07:43:00,1.6483,1.6484,1.6473,1.6474,175300000.0
2007-09-04 07:44:00,1.6473,1.6474,1.6466,1.6474,243000000.0
2007-09-04 07:45:00,1.6473,1.6478,1.6471,1.6472,460200001.0
2007-09-04 07:46:00,1.6471,1.6473,1.6471,1.6473,64000000.0
2007-09-04 07:47:00,1.6472,1.6477,1.647,1.6475,172200000.0
2007-09-04 07:48:00,1.6475,1.6478,1.6472,1.6473,625700001.0
2007-09-04 07:49:00,1.6473,1.6474,1.647,1.6471,718099998.0
2007-09-04 07:50:00,1.6471,1.6477,1.6471,1.6477,221400000.0
2007-09-04 07:51:00,1.6477,1.6478,1.6475,1.6475,250800000.0
2007-09-04 07:52:00,1.6475,1.6477,1.64745,1.6475,142700000.0
2007-09-04 07:53:00,1.6477,1.6479,1.6476,1.6478,164700001.0
2007-09-04 07:54:00,1.6478,1.6482,1.6478,1.648,322300001.0
2007-09-04 07:55:00,1.648,1.6481,1.6478,1.6479,525500002.0
2007-09-04 07:56:00,1.6481,1.6481,1.6474,1.6476,396800002.0
2007-09-04 07:57:00,1.6476,1.6478,1.6472,1.6477,383400001.0
2007-09-04 07:58:00,1.6478,1.6478,1.6472,1.6474,362800001.0
2007-09-04 07:59:00,1.6474,1.64805,1.647,1.6475,610100004.0
2007-09-04 08:00:00,1.6475,1.64765,1.6471,1.6472,312499997.0
2007-09-04 08:01:00,1.6472,1.6474,1.6468,1.6472,705500002.0
2007-09-04 08:02:00,1.6471,1.6478,1.647,1.6476,318799998.0
2007-09-04 08:03:00,1.6476,1.6478,1.6473,1.6475,473899999.0
2007-09-04 08:04:00,1.6475,1.6477,1.6474,1.6476,487899995.0
2007-09-04 08:05:00,1.6476,1.6476,1.6473,1.6473,138400000.0
2007-09-04 08:06:00,1.6473,1.6474,1.6472,1.6473,239099999.0
2007-09-04 08:07:00,1.6473,1.6476,1.6473,1.6475,150000000.0
2007-09-04 08:08:00,1.6475,1.6476,1.6475,1.6475,64800000.0
2007-09-04 08:09:00,1.6475,1.6479,1.6475,1.6478,200799999.0
2007-09-04 08:10:00,1.6479,1.648,1.6477,1.6478,302700000.0
2007-09-04 08:11:00,1.6478,1.6478,1.6476,1.6477,139200000.0
2007-09-04 08:12:00,1.6477,1.6478,1.6472,1.6474,351100002.0
2007-09-04 08:13:00,1.6474,1.6475,1.6474,1.6474,158000000.0
2007-09-04 08:14:00,1.6474,1.6476,1.6469,1.6473,342999998.0
2007-09-04 08:15:00,1.6473,1.6473,1.6471,1.6472,257200002.0
2007-09-04 08:16:00,1.6471,1.6474,1.64705,1.6474,945099999.0
2007-09-04 08:17:00,1.6475,1.6476,1.6473,1.6474,403599999.0
2007-09-04 08:18:00,1.6474,1.6475,1.6469,1.6473,423900000.0
2007-09-04 08:19:00,1.6473,1.6475,1.6473,1.6474,53000000.0
2007-09-04 08:20:00,1.6474,1.6474,1.6474,1.6474,99700000.0
2007-09-04 08:21:00,1.6474,1.648,1.6474,1.64795,206800000.0
2007-09-04 08:22:00,1.64795,1.64805,1.6476,1.6477,501100001.0
2007-09-04 08:23:00,1.6477,1.64795,1.6475,1.6479,200700001.0
2007-09-04 08:24:00,1.6479,1.6479,1.6474,1.6476,274000000.0
2007-09-04 08:25:00,1.6476,1.6478,1.64735,1.6478,272500000.0
2007-09-04 08:26:00,1.6476,1.6479,1.6476,1.64785,124700000.0
2007-09-04 08:27:00,1.64785,1.64815,1.6476,1.64795,274000001.0
2007-09-04 08:28:00,1.64795,1.64805,1.6475,1.6477,274900003.0
2007-09-04 08:29:00,1.6477,1.6478,1.6472,1.6475,521500001.0
2007-09-04 08:30:00,1.6475,1.648,1.6475,1.6479,257399999.0
2007-09-04 08:31:00,1.6479,1.6481,1.6478,1.6478,176900000.0
2007-09-04 08:32:00,1.648,1.648,1.6479,1.6479,46600000.0
2007-09-04 08:33:00,1.6481,1.6481,1.6477,1.6477,260700002.0
2007-09-04 08:34:00,1.6477,1.6477,1.6469,1.6473,555400000.0
2007-09-04 08:35:00,1.6475,1.6478,1.6475,1.6475,737600001.0
2007-09-04 08:36:00,1.6475,1.6475,1.6472,1.6475,404800001.0
2007-09-04 08:37:00,1.6475,1.6475,1.6472,1.6475,543600000.0
2007-09-04 08:38:00,1.6475,1.6477,1.6474,1.6477,132500000.0
2007-09-04 08:39:00,1.6476,1.6481,1.6475,1.6478,488200003.0
2007-09-04 08:40:00,1.6478,1.6481,1.6478,1.6479,125400000.0
2007-09-04 08:41:00,1.6479,1.6481,1.6478,1.648,251200000.0
2007-09-04 08:42:00,1.6479,1.6481,1.6473,1.6473,546900002.0
2007-09-04 08:43:00,1.6473,1.6475,1.6468,1.64705,457399997.0
2007-09-04 08:44:00,1.6471,1.6473,1.6468,1.6472,272000001.0
2007-09-04 08:45:00,1.647,1.6472,1.6469,1.64705,300400003.0
2007-09-04 08:46:00,1.6471,1.6472,1.647,1.6471,132200000.0
2007-09-04 08:47:00,1.6471,1.6471,1.6471,1.6471,2000000.0
2007-09-04 08:48:00,1.647,1.6473,1.6469,1.6469,114900000.0
2007-09-04 08:49:00,1.6468,1.6468,1.6459,1.6461,644100005.0
2007-09-04 08:50:00,1.646,1.6463,1.64575,1.6461,589500007.0
2007-09-04 08:51:00,1.6461,1.6466,1.6461,1.6466,116400000.0
2007-09-04 08:52:00,1.6466,1.6477,1.646,1.6468,422400000.0
2007-09-04 08:53:00,1.6468,1.6469,1.6462,1.6465,266299999.0
2007-09-04 08:54:00,1.64645,1.64675,1.6463,1.6467,170400000.0
2007-09-04 08:55:00,1.6467,1.647,1.6465,1.647,428300000.0
2007-09-04 08:56:00,1.6469,1.647,1.6467,1.647,31700000.0
2007-09-04 08:57:00,1.6468,1.6472,1.6467,1.64715,205600000.0
2007-09-04 08:58:00,1.6472,1.6473,1.6469,1.6472,530600003.0
2007-09-04 08:59:00,1.6472,1.6474,1.6469,1.64705,322499999.0
2007-09-04 09:00:00,1.64705,1.6475,1.6469,1.64745,360800001.0
2007-09-04 09:01:00,1.64745,1.6478,1.6471,1.6473,309000000.0
2007-09-04 09:02:00,1.6473,1.64735,1.6466,1.6469,317100000.0
2007-09-04 09:03:00,1.6469,1.64745,1.6467,1.6471,853099993.0
2007-09-04 09:04:00,1.64715,1.64745,1.647,1.64735,155200000.0
2007-09-04 09:05:00,1.64735,1.64755,1.6472,1.6475,104200000.0
2007-09-04 09:06:00,1.6475,1.64815,1.6475,1.6478,288200001.0
2007-09-04 09:07:00,1.648,1.6488,1.64775,1.6486,690700004.0
2007-09-04 09:08:00,1.6486,1.6488,1.6481,1.6482,549800000.0
2007-09-04 09:09:00,1.64795,1.6482,1.6475,1.6479,545200001.0
2007-09-04 09:10:00,1.6479,1.6484,1.6476,1.6477,528000000.0
2007-09-04 09:11:00,1.6477,1.6481,1.6474,1.6479,439600000.0
2007-09-04 09:12:00,1.6479,1.6481,1.6469,1.6471,796000002.0
2007-09-04 09:13:00,1.6471,1.6473,1.6468,1.6471,512300000.0
2007-09-04 09:14:00,1.6472,1.6473,1.647,1.6473,226200001.0
2007-09-04 09:15:00,1.6473,1.6477,1.6472,1.6473,914399997.0
2007-09-04 09:16:00,1.6473,1.6479,1.647,1.6473,1330900008.0
2007-09-04 09:17:00,1.6473,1.6482,1.6473,1.6482,707600000.0
2007-09-04 09:18:00,1.6482,1.6484,1.6478,1.6479,476000000.0
2007-09-04 09:19:00,1.648,1.6481,1.6477,1.64775,586900004.0
2007-09-04 09:20:00,1.6477,1.64845,1.6477,1.6484,533700001.0
2007-09-04 09:21:00,1.6484,1.6497,1.64835,1.6494,663900000.0
2007-09-04 09:22:00,1.6493,1.6503,1.6489,1.6497,1033200002.0
2007-09-04 09:23:00,1.6497,1.6508,1.6496,1.6498,802800000.0
2007-09-04 09:24:00,1.6498,1.6501,1.6491,1.6499,730400001.0
2007-09-04 09:25:00,1.6499,1.65,1.6493,1.6496,1463000003.0
2007-09-04 09:26:00,1.6494,1.6499,1.64895,1.6498,835000004.0
2007-09-04 09:27:00,1.6498,1.6499,1.6495,1.6496,360900000.0
2007-09-04 09:28:00,1.6494,1.6498,1.6494,1.6495,451000000.0
2007-09-04 09:29:00,1.6496,1.6503,1.6496,1.6503,425900000.0
2007-09-04 09:30:00,1.65015,1.6507,1.65,1.6507,415000001.0
2007-09-04 09:31:00,1.6507,1.6515,1.6507,1.6509,732000000.0
2007-09-04 09:32:00,1.6509,1.651,1.6499,1.6504,478799999.0
2007-09-04 09:33:00,1.6504,1.6505,1.6499,1.65,326400000.0
2007-09-04 09:34:00,1.65,1.65,1.6496,1.6496,347200000.0
2007-09-04 09:35:00,1.6496,1.6496,1.6485,1.6489,562400000.0
2007-09-04 09:36:00,1.6489,1.6492,1.6488,1.6489,222600000.0
2007-09-04 09:37:00,1.649,1.6491,1.6486,1.6486,499500000.0
2007-09-04 09:38:00,1.6486,1.6501,1.6485,1.6487,716600002.0
2007-09-04 09:39:00,1.6487,1.6496,1.6487,1.6496,511200001.0
2007-09-04 09:40:00,1.6497,1.6499,1.6494,1.6495,555800004.0
2007-09-04 09:41:00,1.6495,1.6496,1.6494,1.6495,192800000.0
2007-09-04 09:42:00,1.6495,1.6502,1.6493,1.6498,773600000.0
2007-09-04 09:43:00,1.65,1.6502,1.6499,1.6501,424800000.0
2007-09-04 09:44:00,1.6501,1.6505,1.6499,1.6503,464799999.0
2007-09-04 09:45:00,1.6498,1.6501,1.6495,1.6498,773000001.0
2007-09-04 09:46:00,1.6498,1.65,1.6495,1.6499,685499999.0
2007-09-04 09:47:00,1.6499,1.65055,1.6494,1.6504,837900000.0
2007-09-04 09:48:00,1.6502,1.6508,1.6501,1.65035,842100002.0
2007-09-04 09:49:00,1.6504,1.6513,1.65,1.651,1306299992.0
2007-09-04 09:50:00,1.651,1.6516,1.65045,1.6513,888000000.0
2007-09-04 09:51:00,1.6513,1.6516,1.6509,1.6515,677500001.0
2007-09-04 09:52:00,1.6514,1.6525,1.6511,1.6523,961899999.0
2007-09-04 09:53:00,1.6523,1.6532,1.6519,1.6523,1079299997.0
2007-09-04 09:54:00,1.6523,1.653,1.652,1.6522,650600000.0
2007-09-04 09:55:00,1.6522,1.6522,1.6513,1.6516,1042800002.0
2007-09-04 09:56:00,1.6516,1.6517,1.6507,1.651,962300003.0
2007-09-04 09:57:00,1.651,1.6514,1.65085,1.65095,660100002.0
2007-09-04 09:58:00,1.6512,1.652,1.651,1.6517,1123400001.0
2007-09-04 09:59:00,1.6517,1.6519,1.651,1.6515,664100000.0
2007-09-04 10:00:00,1.6515,1.6515,1.6507,1.6507,448000001.0
2007-09-04 10:01:00,1.6508,1.6513,1.6506,1.6511,526399998.0
2007-09-04 10:02:00,1.6511,1.6515,1.651,1.6512,308200001.0
2007-09-04 10:03:00,1.6512,1.6514,1.6506,1.6508,629699999.0
2007-09-04 10:04:00,1.6508,1.6508,1.6502,1.6506,457600000.0
2007-09-04 10:05:00,1.6505,1.6505,1.6498,1.6498,570400001.0
2007-09-04 10:06:00,1.65,1.6503,1.6498,1.65,339999999.0
2007-09-04 10:07:00,1.6502,1.6504,1.65,1.6503,493800002.0
2007-09-04 10:08:00,1.6504,1.6512,1.6501,1.6512,360000000.0
2007-09-04 10:09:00,1.651,1.65155,1.6508,1.65105,520199998.0
2007-09-04 10:10:00,1.6511,1.65145,1.651,1.65125,672800002.0
2007-09-04 10:11:00,1.65125,1.65125,1.6502,1.6503,801100000.0
2007-09-04 10:12:00,1.6508,1.65125,1.6502,1.65105,722199998.0
2007-09-04 10:13:00,1.65105,1.6524,1.65105,1.6521,665000000.0
2007-09-04 10:14:00,1.6523,1.6527,1.65095,1.6515,1140799997.0
2007-09-04 10:15:00,1.6515,1.652,1.6511,1.6515,1103000001.0
2007-09-04 10:16:00,1.6516,1.6516,1.6509,1.651,1427799998.0
2007-09-04 10:17:00,1.651,1.6513,1.6507,1.6507,731100000.0
2007-09-04 10:18:00,1.6508,1.651,1.6507,1.651,506300000.0
2007-09-04 10:19:00,1.6511,1.6516,1.6506,1.6508,940099999.0
2007-09-04 10:20:00,1.6508,1.6512,1.65055,1.6508,463200000.0
2007-09-04 10:21:00,1.651,1.651,1.6504,1.6506,721800003.0
2007-09-04 10:22:00,1.6504,1.6508,1.6503,1.6503,460800000.0
2007-09-04 10:23:00,1.6505,1.6507,1.6504,1.6507,320199997.0
2007-09-04 10:24:00,1.6507,1.6507,1.6503,1.6504,311400000.0
2007-09-04 10:25:00,1.6504,1.6508,1.6504,1.65065,341600000.0
2007-09-04 10:26:00,1.65065,1.6509,1.6497,1.6497,495700002.0
2007-09-04 10:27:00,1.6498,1.6499,1.6492,1.6498,642400000.0
2007-09-04 10:28:00,1.6498,1.65,1.6496,1.6497,441600000.0
2007-09-04 10:29:00,1.6497,1.65,1.6496,1.6498,432799998.0
2007-09-04 10:30:00,1.6499,1.6499,1.6488,1.6492,451999999.0
2007-09-04 10:31:00,1.6492,1.6498,1.649,1.6495,1047000003.0
2007-09-04 10:32:00,1.6494,1.6496,1.6494,1.6495,830600002.0
2007-09-04 10:33:00,1.6496,1.6497,1.6489,1.6491,509900000.0
2007-09-04 10:34:00,1.64915,1.6496,1.6488,1.6496,309200000.0
2007-09-04 10:35:00,1.6496,1.6496,1.6494,1.64955,50400000.0
2007-09-04 10:36:00,1.64955,1.64975,1.6491,1.6493,313700000.0
2007-09-04 10:37:00,1.6493,1.6495,1.6493,1.6493,95600000.0
2007-09-04 10:38:00,1.6493,1.6494,1.6489,1.6492,371600000.0
2007-09-04 10:39:00,1.6492,1.6496,1.6491,1.64935,649619996.0
2007-09-04 10:40:00,1.6494,1.6497,1.64935,1.6494,347199998.0
2007-09-04 10:41:00,1.6494,1.6494,1.6489,1.6491,558199999.0
2007-09-04 10:42:00,1.6492,1.6495,1.6489,1.6494,409700001.0
2007-09-04 10:43:00,1.6495,1.6495,1.6489,1.6493,860199999.0
2007-09-04 10:44:00,1.6493,1.6494,1.6488,1.6491,433100000.0
2007-09-04 10:45:00,1.6491,1.6495,1.6489,1.6494,366900000.0
2007-09-04 10:46:00,1.6494,1.6495,1.6489,1.64895,945299999.0
2007-09-04 10:47:00,1.649,1.6491,1.6487,1.6488,368000000.0
2007-09-04 10:48:00,1.6488,1.6491,1.6484,1.6491,445600000.0
2007-09-04 10:49:00,1.6491,1.6494,1.649,1.6492,280000000.0
2007-09-04 10:50:00,1.6492,1.6492,1.649,1.649,150400000.0
2007-09-04 10:51:00,1.649,1.6491,1.6487,1.6489,367199999.0
2007-09-04 10:52:00,1.6491,1.6492,1.64855,1.649,606300000.0
2007-09-04 10:53:00,1.6489,1.6492,1.6488,1.649,398899999.0
2007-09-04 10:54:00,1.649,1.6494,1.6485,1.6492,845200001.0
2007-09-04 10:55:00,1.6492,1.6493,1.6486,1.6488,772000000.0
2007-09-04 10:56:00,1.6488,1.6492,1.6486,1.6486,740000000.0
2007-09-04 10:57:00,1.6487,1.6491,1.6484,1.6488,586399998.0
2007-09-04 10:58:00,1.6488,1.649,1.6486,1.6486,471199999.0
2007-09-04 10:59:00,1.6488,1.649,1.6482,1.6482,460399998.0
2007-09-04 11:00:00,1.6482,1.6485,1.648,1.6483,869999999.0
2007-09-04 11:01:00,1.6484,1.6493,1.6484,1.6493,960000000.0
2007-09-04 11:02:00,1.6493,1.6502,1.64915,1.6501,572600000.0
2007-09-04 11:03:00,1.6501,1.65025,1.64975,1.6502,627199998.0
2007-09-04 11:04:00,1.65025,1.65035,1.6499,1.65015,322800001.0
2007-09-04 11:05:00,1.65015,1.65015,1.64975,1.6499,114000000.0
2007-09-04 11:06:00,1.6499,1.65,1.6496,1.6499,363700000.0
2007-09-04 11:07:00,1.6498,1.6501,1.6496,1.6497,226700001.0
2007-09-04 11:08:00,1.6497,1.6503,1.6496,1.6502,355099999.0
2007-09-04 11:09:00,1.6502,1.6502,1.6501,1.6501,112900000.0
2007-09-04 11:10:00,1.6501,1.6503,1.6498,1.6498,437999999.0
2007-09-04 11:11:00,1.6498,1.6501,1.6497,1.65,350400000.0
2007-09-04 11:12:00,1.6499,1.6502,1.6498,1.6498,446399999.0
2007-09-04 11:13:00,1.6499,1.65,1.64925,1.6497,462199999.0
2007-09-04 11:14:00,1.6497,1.65,1.64885,1.6489,842699995.0
2007-09-04 11:15:00,1.6489,1.6492,1.6488,1.649,768200001.0
2007-09-04 11:16:00,1.649,1.6492,1.6489,1.6489,589700002.0
2007-09-04 11:17:00,1.649,1.649,1.6487,1.6488,366000006.0
2007-09-04 11:18:00,1.6488,1.6488,1.6484,1.6484,90700000.0
2007-09-04 11:19:00,1.6484,1.6497,1.6481,1.6493,703999999.0
2007-09-04 11:20:00,1.6493,1.6493,1.6486,1.6489,653499997.0
2007-09-04 11:21:00,1.6489,1.6491,1.6486,1.64885,408600000.0
2007-09-04 11:22:00,1.6489,1.6496,1.6489,1.649,568099996.0
2007-09-04 11:23:00,1.64885,1.64945,1.6487,1.64915,340499999.0
2007-09-04 11:24:00,1.6491,1.6495,1.6491,1.6493,297599999.0
2007-09-04 11:25:00,1.64925,1.6496,1.6492,1.6493,283200000.0
2007-09-04 11:26:00,1.6492,1.6493,1.649,1.649,445100003.0
2007-09-04 11:27:00,1.6491,1.6493,1.6491,1.6493,412400003.0
2007-09-04 11:28:00,1.6492,1.6497,1.6489,1.6492,532900000.0
2007-09-04 11:29:00,1.6493,1.6498,1.6492,1.6493,487300002.0
2007-09-04 11:30:00,1.6492,1.6494,1.6492,1.6494,291800000.0
2007-09-04 11:31:00,1.6496,1.6496,1.6489,1.6489,251599999.0
2007-09-04 11:32:00,1.649,1.6493,1.6487,1.6489,524600001.0
2007-09-04 11:33:00,1.6489,1.649,1.6487,1.6487,456000000.0
2007-09-04 11:34:00,1.6487,1.6487,1.6481,1.6482,679300002.0
2007-09-04 11:35:00,1.6481,1.6485,1.648,1.6484,790000003.0
2007-09-04 11:36:00,1.6484,1.6487,1.6473,1.6475,875300002.0
2007-09-04 11:37:00,1.6475,1.6476,1.6463,1.6464,810900004.0
2007-09-04 11:38:00,1.6465,1.6474,1.6464,1.6471,807399992.0
2007-09-04 11:39:00,1.6472,1.6477,1.64715,1.64725,636199995.0
2007-09-04 11:40:00,1.6471,1.648,1.6471,1.6477,819000003.0
2007-09-04 11:41:00,1.6477,1.64815,1.6476,1.6478,392499998.0
2007-09-04 11:42:00,1.6479,1.64795,1.6468,1.64695,328800000.0
2007-09-04 11:43:00,1.6471,1.64785,1.6466,1.6476,1037299998.0
2007-09-04 11:44:00,1.6476,1.6478,1.64725,1.64775,585399998.0
2007-09-04 11:45:00,1.6477,1.6479,1.64755,1.6477,343200001.0
2007-09-04 11:46:00,1.6476,1.64785,1.6476,1.6478,212600000.0
2007-09-04 11:47:00,1.6478,1.6484,1.6476,1.6483,283300002.0
2007-09-04 11:48:00,1.6483,1.6485,1.6478,1.64825,388600000.0
2007-09-04 11:49:00,1.64825,1.64845,1.648,1.64805,280300000.0
2007-09-04 11:50:00,1.6481,1.64875,1.6477,1.6481,906500007.0
2007-09-04 11:51:00,1.6482,1.6484,1.6479,1.6482,811900004.0
2007-09-04 11:52:00,1.6482,1.6483,1.6476,1.6476,604399998.0
2007-09-04 11:53:00,1.6478,1.6482,1.64765,1.6478,640399998.0
2007-09-04 11:54:00,1.6478,1.6482,1.6478,1.64785,377800003.0
2007-09-04 11:55:00,1.64785,1.648,1.6477,1.6478,499800001.0
2007-09-04 11:56:00,1.6478,1.6481,1.6476,1.6478,797700001.0
2007-09-04 11:57:00,1.6479,1.6484,1.6478,1.6482,302400001.0
2007-09-04 11:58:00,1.6482,1.6488,1.6482,1.6486,191500000.0
2007-09-04 11:59:00,1.6486,1.6486,1.6484,1.6486,144000000.0
2007-09-04 12:00:00,1.6488,1.6488,1.6483,1.6486,354200002.0
2007-09-04 12:01:00,1.6486,1.6486,1.6478,1.6478,1164300008.0
2007-09-04 12:02:00,1.6478,1.6481,1.6476,1.6481,556400000.0
2007-09-04 12:03:00,1.6481,1.6482,1.64745,1.6477,805899997.0
2007-09-04 12:04:00,1.6477,1.648,1.6476,1.6476,522399999.0
2007-09-04 12:05:00,1.6479,1.6481,1.6477,1.6481,336800001.0
2007-09-04 12:06:00,1.6481,1.6483,1.6475,1.6475,614699993.0
2007-09-04 12:07:00,1.6475,1.6475,1.6468,1.6469,536300001.0
2007-09-04 12:08:00,1.647,1.6473,1.6468,1.6471,100400000.0
2007-09-04 12:09:00,1.6471,1.6475,1.6471,1.6474,377700000.0
2007-09-04 12:10:00,1.64735,1.6475,1.6471,1.6472,258300000.0
2007-09-04 12:11:00,1.6472,1.6472,1.647,1.64715,33600000.0
2007-09-04 12:12:00,1.64715,1.64715,1.6468,1.6469,70000000.0
2007-09-04 12:13:00,1.6469,1.64735,1.6468,1.64705,89600000.0
2007-09-04 12:14:00,1.64705,1.6472,1.6461,1.6461,660399999.0
2007-09-04 12:15:00,1.6461,1.6465,1.646,1.646,616400001.0
2007-09-04 12:16:00,1.6461,1.6465,1.64585,1.6464,624400000.0
2007-09-04 12:17:00,1.6464,1.6473,1.6464,1.6471,281600001.0
2007-09-04 12:18:00,1.6471,1.6472,1.6469,1.6472,479600003.0
2007-09-04 12:19:00,1.6471,1.6474,1.6468,1.647,500399999.0
2007-09-04 12:20:00,1.6471,1.6474,1.6469,1.647,334399997.0
2007-09-04 12:21:00,1.647,1.6478,1.647,1.6476,685600003.0
2007-09-04 12:22:00,1.6476,1.6478,1.6476,1.6476,485600011.0
2007-09-04 12:23:00,1.6476,1.6476,1.6473,1.6476,302400002.0
2007-09-04 12:24:00,1.6474,1.6476,1.6472,1.6474,217600000.0
2007-09-04 12:25:00,1.6474,1.6474,1.647,1.6473,311200001.0
2007-09-04 12:26:00,1.64725,1.6476,1.6472,1.6475,439300004.0
2007-09-04 12:27:00,1.6476,1.6478,1.6476,1.6476,192000000.0
2007-09-04 12:28:00,1.6476,1.6483,1.6474,1.6482,346500001.0
2007-09-04 12:29:00,1.6482,1.6484,1.6479,1.6479,282400000.0
2007-09-04 12:30:00,1.648,1.648,1.6473,1.648,932800000.0
2007-09-04 12:31:00,1.648,1.6484,1.6473,1.6478,896299999.0
2007-09-04 12:32:00,1.6478,1.6481,1.6477,1.6479,312800000.0
2007-09-04 12:33:00,1.6479,1.6486,1.6475,1.6479,1222800000.0
2007-09-04 12:34:00,1.6479,1.6482,1.6477,1.6481,495599999.0
2007-09-04 12:35:00,1.6482,1.6482,1.6475,1.6479,405100000.0
2007-09-04 12:36:00,1.6479,1.6479,1.64655,1.6475,1025300000.0
2007-09-04 12:37:00,1.6474,1.6478,1.64715,1.6476,1115300008.0
2007-09-04 12:38:00,1.6476,1.6482,1.64735,1.6479,333399999.0
2007-09-04 12:39:00,1.6479,1.6482,1.6477,1.6478,340799999.0
2007-09-04 12:40:00,1.6479,1.6481,1.6476,1.64805,918399997.0
2007-09-04 12:41:00,1.648,1.6485,1.6473,1.6485,738000000.0
2007-09-04 12:42:00,1.6486,1.649,1.6485,1.6488,417600000.0
2007-09-04 12:43:00,1.6488,1.6488,1.6483,1.6485,540000000.0
2007-09-04 12:44:00,1.6487,1.6493,1.6487,1.6487,632699998.0
2007-09-04 12:45:00,1.6488,1.6494,1.6483,1.6493,493299999.0
2007-09-04 12:46:00,1.6493,1.6493,1.64885,1.6489,298999997.0
2007-09-04 12:47:00,1.6489,1.6497,1.6488,1.6497,281700000.0
2007-09-04 12:48:00,1.6497,1.6499,1.6492,1.6498,529099999.0
2007-09-04 12:49:00,1.6499,1.6504,1.6498,1.6503,532799998.0
2007-09-04 12:50:00,1.6503,1.6503,1.6495,1.6501,402500001.0
2007-09-04 12:51:00,1.65,1.6503,1.6499,1.65,211200002.0
2007-09-04 12:52:00,1.6501,1.6501,1.6491,1.6494,499999997.0
2007-09-04 12:53:00,1.6494,1.6494,1.649,1.6491,387199998.0
2007-09-04 12:54:00,1.6491,1.6492,1.6484,1.6485,184000000.0
2007-09-04 12:55:00,1.6485,1.6491,1.6485,1.649,139200000.0
2007-09-04 12:56:00,1.6491,1.6493,1.6486,1.6491,1015299998.0
2007-09-04 12:57:00,1.649,1.6491,1.6489,1.6491,702400004.0
2007-09-04 12:58:00,1.6491,1.6505,1.649,1.64985,1501300003.0
2007-09-04 12:59:00,1.6498,1.6503,1.6497,1.6498,1540500002.0
2007-09-04 13:00:00,1.6498,1.6502,1.6497,1.6499,646400000.0
2007-09-04 13:01:00,1.6499,1.6499,1.6495,1.6499,367200000.0
2007-09-04 13:02:00,1.6498,1.6503,1.6497,1.6498,510400000.0
2007-09-04 13:03:00,1.6498,1.6499,1.6498,1.6499,186400000.0
2007-09-04 13:04:00,1.6499,1.6501,1.6497,1.6498,300000000.0
2007-09-04 13:05:00,1.6497,1.6505,1.6497,1.65,380200000.0
2007-09-04 13:06:00,1.65,1.6502,1.6495,1.6495,320500000.0
2007-09-04 13:07:00,1.6498,1.6498,1.6492,1.6493,738899995.0
2007-09-04 13:08:00,1.6493,1.6497,1.6493,1.6494,365299997.0
2007-09-04 13:09:00,1.6494,1.6495,1.6491,1.6492,801899998.0
2007-09-04 13:10:00,1.6493,1.6499,1.6491,1.6494,655999999.0
2007-09-04 13:11:00,1.6495,1.6495,1.6491,1.6494,542000002.0
2007-09-04 13:12:00,1.6494,1.6495,1.64905,1.6492,302400002.0
2007-09-04 13:13:00,1.6491,1.6496,1.649,1.6492,237500001.0
2007-09-04 13:14:00,1.6491,1.6492,1.6491,1.6492,56800001.0
2007-09-04 13:15:00,1.6492,1.6492,1.6491,1.6491,30400000.0
2007-09-04 13:16:00,1.6493,1.6493,1.6489,1.649,356400004.0
2007-09-04 13:17:00,1.649,1.649,1.649,1.649,109600000.0
2007-09-04 13:18:00,1.649,1.649,1.6489,1.649,128000000.0
2007-09-04 13:19:00,1.649,1.649,1.649,1.649,32000000.0
2007-09-04 13:20:00,1.649,1.6491,1.6488,1.6491,110400000.0
2007-09-04 13:21:00,1.649,1.649,1.6484,1.6486,892000000.0
2007-09-04 13:22:00,1.6487,1.6492,1.6487,1.649,661600000.0
2007-09-04 13:23:00,1.649,1.6493,1.649,1.6492,114900002.0
2007-09-04 13:24:00,1.6491,1.6491,1.6481,1.6488,567199996.0
2007-09-04 13:25:00,1.6488,1.649,1.6485,1.64875,908800001.0
2007-09-04 13:26:00,1.64875,1.6494,1.6487,1.64935,687500002.0
2007-09-04 13:27:00,1.64935,1.64935,1.6488,1.6489,594500005.0
2007-09-04 13:28:00,1.6489,1.6489,1.6483,1.6485,595600000.0
2007-09-04 13:29:00,1.6485,1.6485,1.6473,1.6478,1202300001.0
2007-09-04 13:30:00,1.6478,1.64805,1.6477,1.6478,436499996.0
2007-09-04 13:31:00,1.6478,1.6479,1.6475,1.64765,358899999.0
2007-09-04 13:32:00,1.64765,1.64815,1.6474,1.64795,210400000.0
2007-09-04 13:33:00,1.648,1.64805,1.6476,1.6477,91399999.0
2007-09-04 13:34:00,1.6476,1.6478,1.6474,1.6477,97399999.0
2007-09-04 13:35:00,1.6477,1.6478,1.6476,1.6477,97900000.0
2007-09-04 13:36:00,1.6477,1.6479,1.6477,1.6478,66800000.0
2007-09-04 13:37:00,1.6479,1.6483,1.6477,1.6479,149400000.0
2007-09-04 13:38:00,1.6481,1.6483,1.648,1.64815,78600000.0
2007-09-04 13:39:00,1.64815,1.6483,1.648,1.6483,87600000.0
2007-09-04 13:40:00,1.6483,1.64835,1.648,1.6481,290899997.0
2007-09-04 13:41:00,1.6482,1.6482,1.6478,1.6479,254700000.0
2007-09-04 13:42:00,1.648,1.64815,1.6479,1.64815,192300000.0
2007-09-04 13:43:00,1.64815,1.6484,1.6481,1.6484,269500001.0
2007-09-04 13:44:00,1.64845,1.64855,1.6481,1.6481,263500001.0
2007-09-04 13:45:00,1.6481,1.6483,1.6476,1.6477,445100000.0
2007-09-04 13:46:00,1.6477,1.6478,1.6477,1.6478,132099999.0
2007-09-04 13:47:00,1.6478,1.648,1.6474,1.6474,320400000.0
2007-09-04 13:48:00,1.6474,1.6478,1.6474,1.6476,534699998.0
2007-09-04 13:49:00,1.6476,1.6478,1.6475,1.6475,721599999.0
2007-09-04 13:50:00,1.6475,1.64765,1.6473,1.64745,297000000.0
2007-09-04 13:51:00,1.64745,1.64755,1.6472,1.6474,229699999.0
2007-09-04 13:52:00,1.6473,1.64775,1.6473,1.64775,50200000.0
2007-09-04 13:53:00,1.64775,1.64785,1.6476,1.64785,62400000.0
2007-09-04 13:54:00,1.64785,1.64865,1.6476,1.64845,110400000.0
2007-09-04 13:55:00,1.6485,1.6488,1.64835,1.6484,710899998.0
2007-09-04 13:56:00,1.64845,1.6485,1.6479,1.6481,382299999.0
2007-09-04 13:57:00,1.6481,1.6481,1.6479,1.648,280500008.0
2007-09-04 13:58:00,1.6479,1.6482,1.6478,1.648,559600002.0
2007-09-04 13:59:00,1.6479,1.64815,1.6479,1.64815,124899999.0
2007-09-04 14:00:00,1.64815,1.64815,1.6478,1.648,209099999.0
2007-09-04 14:01:00,1.648,1.6481,1.6478,1.648,64500000.0
2007-09-04 14:02:00,1.648,1.6481,1.6475,1.64755,376700001.0
2007-09-04 14:03:00,1.64755,1.64775,1.64755,1.6476,14600000.0
2007-09-04 14:04:00,1.6476,1.64765,1.6473,1.64755,97500000.0
2007-09-04 14:05:00,1.64755,1.64765,1.64735,1.64755,82700000.0
2007-09-04 14:06:00,1.64735,1.6476,1.6473,1.64735,296700000.0
2007-09-04 14:07:00,1.6474,1.6474,1.6471,1.6473,449899996.0
2007-09-04 14:08:00,1.6473,1.6473,1.646,1.6461,742600006.0
2007-09-04 14:09:00,1.6462,1.6464,1.6461,1.6464,546899998.0
2007-09-04 14:10:00,1.6464,1.6464,1.6459,1.64605,314700000.0
2007-09-04 14:11:00,1.646,1.64625,1.6455,1.64595,374600001.0
2007-09-04 14:12:00,1.64595,1.64655,1.6458,1.64655,202400000.0
2007-09-04 14:13:00,1.64655,1.64685,1.6465,1.64675,200100000.0
2007-09-04 14:14:00,1.64675,1.64675,1.6463,1.6464,358300002.0
2007-09-04 14:15:00,1.6464,1.64705,1.6463,1.64705,405699996.0
2007-09-04 14:16:00,1.64705,1.6475,1.647,1.6473,618900000.0
2007-09-04 14:17:00,1.64725,1.6474,1.647,1.647,257999999.0
2007-09-04 14:18:00,1.647,1.64755,1.6469,1.64755,293900000.0
2007-09-04 14:19:00,1.6475,1.64755,1.6468,1.6474,479499998.0
2007-09-04 14:20:00,1.6474,1.6477,1.6466,1.6472,972900002.0
2007-09-04 14:21:00,1.64715,1.6473,1.6463,1.6465,1140799997.0
2007-09-04 14:22:00,1.6465,1.6467,1.6463,1.6465,447100002.0
2007-09-04 14:23:00,1.6465,1.6465,1.6458,1.6458,511200000.0
2007-09-04 14:24:00,1.6458,1.6462,1.6452,1.6457,1484199998.0
2007-09-04 14:25:00,1.6458,1.6459,1.6453,1.64565,585599996.0
2007-09-04 14:26:00,1.6455,1.6459,1.64525,1.6458,412199999.0
2007-09-04 14:27:00,1.6458,1.64645,1.6457,1.64635,462399996.0
2007-09-04 14:28:00,1.64635,1.64635,1.6456,1.6459,829999996.0
2007-09-04 14:29:00,1.6459,1.64625,1.64575,1.64595,214999998.0
2007-09-04 14:30:00,1.64595,1.64605,1.6457,1.64595,162899998.0
2007-09-04 14:31:00,1.64595,1.64595,1.6453,1.6455,516500000.0
2007-09-04 14:32:00,1.6456,1.6457,1.6454,1.6456,598100000.0
2007-09-04 14:33:00,1.64565,1.646,1.6455,1.6457,686500000.0
2007-09-04 14:34:00,1.6457,1.6459,1.6456,1.6458,178400000.0
2007-09-04 14:35:00,1.6458,1.646,1.6452,1.6454,693899996.0
2007-09-04 14:36:00,1.6454,1.6456,1.645,1.6456,780499998.0
2007-09-04 14:37:00,1.6456,1.64585,1.6455,1.64585,520400000.0
2007-09-04 14:38:00,1.64585,1.6462,1.6456,1.6458,927699999.0
2007-09-04 14:39:00,1.6459,1.6464,1.6459,1.64615,894700005.0
2007-09-04 14:40:00,1.6462,1.6464,1.646,1.6464,345900000.0
2007-09-04 14:41:00,1.6465,1.6466,1.646,1.646,304000000.0
2007-09-04 14:42:00,1.646,1.6462,1.6459,1.6462,230000000.0
2007-09-04 14:43:00,1.6464,1.6464,1.6454,1.6456,450100000.0
2007-09-04 14:44:00,1.6456,1.6456,1.6452,1.6455,513700004.0
2007-09-04 14:45:00,1.6454,1.6455,1.6451,1.6453,373600000.0
2007-09-04 14:46:00,1.6453,1.6455,1.645,1.6455,581200006.0
2007-09-04 14:47:00,1.64555,1.6457,1.6453,1.6455,751199989.0
2007-09-04 14:48:00,1.6454,1.6456,1.6451,1.6454,807200000.0
2007-09-04 14:49:00,1.6454,1.6457,1.6453,1.6455,270400000.0
2007-09-04 14:50:00,1.6455,1.6457,1.6454,1.6454,216800000.0
2007-09-04 14:51:00,1.6454,1.6455,1.645,1.64525,549499996.0
2007-09-04 14:52:00,1.64525,1.64525,1.6449,1.6452,221299999.0
2007-09-04 14:53:00,1.6452,1.6454,1.645,1.645,289400000.0
2007-09-04 14:54:00,1.645,1.6458,1.6449,1.6455,529800000.0
2007-09-04 14:55:00,1.6455,1.6458,1.6453,1.6453,625100000.0
2007-09-04 14:56:00,1.6455,1.64565,1.6453,1.6455,110100000.0
2007-09-04 14:57:00,1.6455,1.6462,1.6453,1.6458,720000005.0
2007-09-04 14:58:00,1.6458,1.6461,1.6457,1.6459,251399996.0
2007-09-04 14:59:00,1.6459,1.6459,1.6453,1.6455,312599998.0
2007-09-04 15:00:00,1.6454,1.6454,1.6449,1.645,229100000.0
2007-09-04 15:01:00,1.645,1.64515,1.6448,1.6449,282400000.0
2007-09-04 15:02:00,1.6449,1.64535,1.6448,1.64525,88100000.0
2007-09-04 15:03:00,1.6451,1.6453,1.6451,1.6453,73200000.0
2007-09-04 15:04:00,1.6453,1.6453,1.645,1.645,75900000.0
2007-09-04 15:05:00,1.6453,1.6453,1.6449,1.6451,416900001.0
2007-09-04 15:06:00,1.6452,1.6453,1.645,1.6452,196800000.0
2007-09-04 15:07:00,1.6452,1.6452,1.6449,1.6449,277600000.0
2007-09-04 15:08:00,1.645,1.645,1.6444,1.6446,479100002.0
2007-09-04 15:09:00,1.6446,1.6449,1.6445,1.6445,420199998.0
2007-09-04 15:10:00,1.6445,1.6448,1.64435,1.6445,646599996.0
2007-09-04 15:11:00,1.6445,1.6454,1.6445,1.6447,846699996.0
2007-09-04 15:12:00,1.6449,1.6449,1.6445,1.6445,326400000.0
2007-09-04 15:13:00,1.6445,1.6447,1.6441,1.6444,556300003.0
2007-09-04 15:14:00,1.6444,1.6445,1.6439,1.6439,859299995.0
2007-09-04 15:15:00,1.64405,1.6443,1.6437,1.6438,332649998.0
2007-09-04 15:16:00,1.6439,1.6442,1.6437,1.644,376800000.0
2007-09-04 15:17:00,1.6439,1.6439,1.64375,1.6438,222380000.0
2007-09-04 15:18:00,1.6439,1.6443,1.6439,1.6441,236460001.0
2007-09-04 15:19:00,1.6441,1.6442,1.64375,1.6438,643999999.0
2007-09-04 15:20:00,1.6437,1.6438,1.6433,1.64365,754800006.0
2007-09-04 15:21:00,1.64365,1.6439,1.6434,1.6435,741200004.0
2007-09-04 15:22:00,1.6436,1.6443,1.6436,1.644,361699998.0
2007-09-04 15:23:00,1.644,1.644,1.6436,1.6439,317000000.0
2007-09-04 15:24:00,1.644,1.6442,1.6438,1.64405,159300000.0
2007-09-04 15:25:00,1.64405,1.64435,1.6439,1.6443,191100001.0
2007-09-04 15:26:00,1.644,1.64455,1.644,1.6442,455100001.0
2007-09-04 15:27:00,1.6442,1.6445,1.6438,1.64415,299599999.0
2007-09-04 15:28:00,1.6441,1.64415,1.6439,1.64405,184499999.0
2007-09-04 15:29:00,1.6442,1.6443,1.644,1.6441,193000002.0
2007-09-04 15:30:00,1.6441,1.6444,1.644,1.6441,340200002.0
2007-09-04 15:31:00,1.64405,1.6443,1.6433,1.64335,713700003.0
2007-09-04 15:32:00,1.6434,1.6438,1.6434,1.6437,605399997.0
2007-09-04 15:33:00,1.6437,1.6441,1.6436,1.64405,632400005.0
2007-09-04 15:34:00,1.64405,1.64425,1.6439,1.6441,146100000.0
2007-09-04 15:35:00,1.64405,1.6441,1.6436,1.6439,507279995.0
2007-09-04 15:36:00,1.6439,1.64425,1.6434,1.64385,403499997.0
2007-09-04 15:37:00,1.64385,1.64445,1.6436,1.6444,270099999.0
2007-09-04 15:38:00,1.6442,1.64465,1.6442,1.6446,30700000.0
2007-09-04 15:39:00,1.64465,1.64465,1.6443,1.64455,152800000.0
2007-09-04 15:40:00,1.64455,1.64455,1.6442,1.6442,167799999.0
2007-09-04 15:41:00,1.6443,1.6444,1.6437,1.6438,421899996.0
2007-09-04 15:42:00,1.6438,1.6439,1.6431,1.6435,915500000.0
2007-09-04 15:43:00,1.64355,1.6437,1.64285,1.64295,1074599997.0
2007-09-04 15:44:00,1.64295,1.6432,1.6425,1.643,1007199993.0
2007-09-04 15:45:00,1.6429,1.6431,1.6425,1.64265,907800000.0
2007-09-04 15:46:00,1.6427,1.6429,1.6425,1.6428,322899997.0
2007-09-04 15:47:00,1.64285,1.64335,1.6428,1.6431,832300006.0
2007-09-04 15:48:00,1.6431,1.6434,1.6429,1.6433,1430319996.0
2007-09-04 15:49:00,1.6433,1.6436,1.643,1.6434,910299992.0
2007-09-04 15:50:00,1.6434,1.6436,1.64335,1.64335,241899999.0
2007-09-04 15:51:00,1.6434,1.6438,1.6434,1.6435,1082600000.0
2007-09-04 15:52:00,1.6434,1.6438,1.6434,1.6437,675600005.0
2007-09-04 15:53:00,1.6438,1.644,1.6437,1.6438,527200000.0
2007-09-04 15:54:00,1.6438,1.6441,1.6436,1.6438,1158999993.0
2007-09-04 15:55:00,1.6439,1.6441,1.6436,1.64375,901399990.0
2007-09-04 15:56:00,1.6439,1.6439,1.6433,1.64385,1009999986.0
2007-09-04 15:57:00,1.64385,1.644,1.643,1.6431,762699995.0
2007-09-04 15:58:00,1.6431,1.6437,1.643,1.6436,577199999.0
2007-09-04 15:59:00,1.6436,1.6437,1.643,1.6431,448200000.0
2007-09-04 16:00:00,1.6431,1.6435,1.6425,1.64305,718499999.0
2007-09-04 16:01:00,1.643,1.644,1.6429,1.6434,1300299992.0
2007-09-04 16:02:00,1.6434,1.6435,1.6429,1.6431,585200002.0
2007-09-04 16:03:00,1.6431,1.6431,1.6423,1.64285,406100000.0
2007-09-04 16:04:00,1.64285,1.64285,1.6417,1.64215,402599999.0
2007-09-04 16:05:00,1.6422,1.6425,1.6413,1.6413,383000000.0
2007-09-04 16:06:00,1.6413,1.6418,1.6411,1.6413,738800002.0
2007-09-04 16:07:00,1.6413,1.6416,1.641,1.6415,699400001.0
2007-09-04 16:08:00,1.6415,1.6416,1.6412,1.6412,600600000.0
2007-09-04 16:09:00,1.64115,1.6418,1.6409,1.6418,774399997.0
2007-09-04 16:10:00,1.6418,1.64255,1.6417,1.6422,893999998.0
2007-09-04 16:11:00,1.6425,1.64285,1.64245,1.6426,703999999.0
2007-09-04 16:12:00,1.6426,1.6427,1.6416,1.6418,933999991.0
2007-09-04 16:13:00,1.6418,1.6426,1.6417,1.6425,1031500004.0
2007-09-04 16:14:00,1.6425,1.6428,1.6418,1.6424,599600002.0
2007-09-04 16:15:00,1.6424,1.64275,1.6419,1.6426,736300003.0
2007-09-04 16:16:00,1.6426,1.6429,1.6423,1.6427,343699999.0
2007-09-04 16:17:00,1.6427,1.643,1.6425,1.6426,918900002.0
2007-09-04 16:18:00,1.6426,1.64285,1.6419,1.6421,557499999.0
2007-09-04 16:19:00,1.6421,1.6424,1.6416,1.6423,877800000.0
2007-09-04 16:20:00,1.6421,1.64235,1.642,1.6423,356100000.0
2007-09-04 16:21:00,1.6423,1.64255,1.6421,1.6425,374100005.0
2007-09-04 16:22:00,1.6426,1.643,1.6423,1.6423,746399998.0
2007-09-04 16:23:00,1.6423,1.6426,1.6419,1.6421,872600000.0
2007-09-04 16:24:00,1.6425,1.6425,1.642,1.6425,628000001.0
2007-09-04 16:25:00,1.6425,1.6428,1.6421,1.64215,956499999.0
2007-09-04 16:26:00,1.6421,1.6425,1.6419,1.6419,456499998.0
2007-09-04 16:27:00,1.6419,1.6421,1.6418,1.6419,343599996.0
2007-09-04 16:28:00,1.642,1.6425,1.6414,1.6419,1445599995.0
2007-09-04 16:29:00,1.6419,1.642,1.6416,1.64175,328500001.0
2007-09-04 16:30:00,1.64175,1.6418,1.64105,1.64105,228900000.0
2007-09-04 16:31:00,1.6408,1.6414,1.6408,1.6414,348899998.0
2007-09-04 16:32:00,1.6414,1.6422,1.64135,1.6418,802400000.0
2007-09-04 16:33:00,1.6417,1.64225,1.6416,1.64225,570699998.0
2007-09-04 16:34:00,1.64225,1.6424,1.6417,1.6418,459699993.0
2007-09-04 16:35:00,1.6418,1.642,1.64125,1.6414,604499998.0
2007-09-04 16:36:00,1.6414,1.6419,1.6414,1.64155,811300006.0
2007-09-04 16:37:00,1.6415,1.64245,1.6415,1.6421,1525200000.0
2007-09-04 16:38:00,1.6421,1.6428,1.64175,1.64255,540999997.0
2007-09-04 16:39:00,1.64255,1.6428,1.6422,1.6425,372700002.0
2007-09-04 16:40:00,1.64255,1.6427,1.6422,1.64235,520899998.0
2007-09-04 16:41:00,1.6421,1.6424,1.6419,1.642,674499997.0
2007-09-04 16:42:00,1.642,1.64285,1.6419,1.64285,403200001.0
2007-09-04 16:43:00,1.64285,1.64295,1.64215,1.64235,550300003.0
2007-09-04 16:44:00,1.6424,1.643,1.6424,1.6428,618500001.0
2007-09-04 16:45:00,1.6428,1.6433,1.6427,1.6429,592900002.0
2007-09-04 16:46:00,1.6429,1.6435,1.6429,1.6433,413200001.0
2007-09-04 16:47:00,1.6433,1.6434,1.64285,1.64285,369300001.0
2007-09-04 16:48:00,1.64285,1.64335,1.6427,1.64335,906199998.0
2007-09-04 16:49:00,1.6433,1.64345,1.643,1.6432,248399999.0
2007-09-04 16:50:00,1.6432,1.6435,1.643,1.6432,828000005.0
2007-09-04 16:51:00,1.6433,1.644,1.643,1.644,790300003.0
2007-09-04 16:52:00,1.644,1.6445,1.644,1.6445,607200000.0
2007-09-04 16:53:00,1.6446,1.646,1.6443,1.6456,978899995.0
2007-09-04 16:54:00,1.64565,1.6458,1.6454,1.6457,680099999.0
2007-09-04 16:55:00,1.6457,1.6467,1.6457,1.6467,623399999.0
2007-09-04 16:56:00,1.64675,1.6473,1.6467,1.64695,503699996.0
2007-09-04 16:57:00,1.6469,1.6479,1.6468,1.6471,837000001.0
2007-09-04 16:58:00,1.647,1.6478,1.6469,1.6475,965400000.0
2007-09-04 16:59:00,1.6475,1.6483,1.6469,1.6479,1095100003.0
2007-09-04 17:00:00,1.6478,1.6482,1.6475,1.6475,832599995.0
2007-09-04 17:01:00,1.6475,1.6479,1.6473,1.6479,1194700007.0
2007-09-04 17:02:00,1.6481,1.6488,1.6481,1.6486,848799999.0
2007-09-04 17:03:00,1.6485,1.65,1.6485,1.6496,1462100003.0
2007-09-04 17:04:00,1.6496,1.6502,1.6495,1.6501,1145100005.0
2007-09-04 17:05:00,1.6501,1.6508,1.6494,1.6494,794299999.0
2007-09-04 17:06:00,1.6494,1.6496,1.6492,1.6492,850200006.0
2007-09-04 17:07:00,1.6492,1.6492,1.6487,1.649,700000007.0
2007-09-04 17:08:00,1.649,1.6491,1.6484,1.64845,867600004.0
2007-09-04 17:09:00,1.6485,1.64905,1.6484,1.64905,878700005.0
2007-09-04 17:10:00,1.6492,1.6501,1.649,1.65005,659599997.0
2007-09-04 17:11:00,1.64995,1.65005,1.649,1.64905,158800001.0
2007-09-04 17:12:00,1.64905,1.6493,1.64895,1.6492,579399999.0
2007-09-04 17:13:00,1.6492,1.64935,1.6491,1.64915,124200000.0
2007-09-04 17:14:00,1.64915,1.64935,1.6487,1.64925,637500001.0
2007-09-04 17:15:00,1.64925,1.64935,1.6488,1.6493,609099995.0
2007-09-04 17:16:00,1.6493,1.6494,1.6486,1.6486,1283600003.0
2007-09-04 17:17:00,1.6485,1.6486,1.648,1.64835,667799998.0
2007-09-04 17:18:00,1.6484,1.6485,1.6478,1.6478,617700003.0
2007-09-04 17:19:00,1.6478,1.6483,1.6476,1.6479,519400000.0
2007-09-04 17:20:00,1.6479,1.648,1.6476,1.6478,379999998.0
2007-09-04 17:21:00,1.6476,1.6483,1.6475,1.6478,730380000.0
2007-09-04 17:22:00,1.6478,1.648,1.6476,1.6478,1118799997.0
2007-09-04 17:23:00,1.6478,1.6478,1.6471,1.6475,925199999.0
2007-09-04 17:24:00,1.6475,1.648,1.6473,1.6478,974399999.0
2007-09-04 17:25:00,1.6478,1.6481,1.6476,1.6481,874100002.0
2007-09-04 17:26:00,1.6481,1.6486,1.6481,1.6484,615700005.0
2007-09-04 17:27:00,1.64835,1.64915,1.6483,1.64915,824199999.0
2007-09-04 17:28:00,1.64915,1.65,1.6487,1.65,519600001.0
2007-09-04 17:29:00,1.6499,1.65045,1.6499,1.6503,699700001.0
2007-09-04 17:30:00,1.6499,1.6502,1.6493,1.6495,636300000.0
2007-09-04 17:31:00,1.6495,1.6499,1.6492,1.6498,384200000.0
2007-09-04 17:32:00,1.64975,1.64995,1.6492,1.64955,501300003.0
2007-09-04 17:33:00,1.64955,1.6503,1.6494,1.65,931800004.0
2007-09-04 17:34:00,1.65,1.6503,1.6496,1.6499,362800000.0
2007-09-04 17:35:00,1.6499,1.65035,1.6499,1.65,927500000.0
2007-09-04 17:36:00,1.65,1.6503,1.65,1.6503,338500000.0
2007-09-04 17:37:00,1.6504,1.6506,1.6502,1.65035,426400000.0
2007-09-04 17:38:00,1.65035,1.6504,1.65,1.65,331400000.0
2007-09-04 17:39:00,1.65,1.6504,1.65,1.6502,267300000.0
2007-09-04 17:40:00,1.6502,1.6506,1.6501,1.6506,604300002.0
2007-09-04 17:41:00,1.6506,1.6506,1.6502,1.6502,202380000.0
2007-09-04 17:42:00,1.6502,1.6503,1.6498,1.65,499139996.0
2007-09-04 17:43:00,1.65,1.6502,1.65,1.6501,201600000.0
2007-09-04 17:44:00,1.6501,1.6505,1.65,1.6504,726900007.0
2007-09-04 17:45:00,1.6504,1.6505,1.6501,1.6505,559699999.0
2007-09-04 17:46:00,1.6504,1.6507,1.6504,1.6507,325500007.0
2007-09-04 17:47:00,1.6507,1.6508,1.6502,1.6503,414500000.0
2007-09-04 17:48:00,1.6503,1.6508,1.65,1.65,570700001.0
2007-09-04 17:49:00,1.65,1.6508,1.6493,1.6498,566300002.0
2007-09-04 17:50:00,1.6498,1.6502,1.64975,1.6501,239800000.0
2007-09-04 17:51:00,1.65005,1.6503,1.6498,1.6503,607600016.0
2007-09-04 17:52:00,1.6503,1.6504,1.649,1.6492,446500000.0
2007-09-04 17:53:00,1.6492,1.6495,1.6492,1.6495,169600000.0
2007-09-04 17:54:00,1.6495,1.65,1.64885,1.6492,573100000.0
2007-09-04 17:55:00,1.6491,1.6502,1.6486,1.6502,620100000.0
2007-09-04 17:56:00,1.6502,1.6508,1.65,1.65015,654400000.0
2007-09-04 17:57:00,1.6502,1.6507,1.6499,1.6506,1133500004.0
2007-09-04 17:58:00,1.6506,1.6507,1.65,1.6506,335999999.0
2007-09-04 17:59:00,1.6504,1.6506,1.6502,1.6502,596600005.0
2007-09-04 18:00:00,1.6503,1.6508,1.6502,1.6507,770800002.0
2007-09-04 18:01:00,1.6507,1.6509,1.6506,1.65065,301700002.0
2007-09-04 18:02:00,1.6508,1.6509,1.6506,1.6508,459400006.0
2007-09-04 18:03:00,1.6507,1.6508,1.6505,1.6508,259600000.0
2007-09-04 18:04:00,1.6508,1.6514,1.6508,1.6512,342700000.0
2007-09-04 18:05:00,1.6512,1.65145,1.6512,1.65135,116500001.0
2007-09-04 18:06:00,1.6513,1.6524,1.6512,1.6524,784500001.0
2007-09-04 18:07:00,1.652,1.6529,1.652,1.6522,770399999.0
2007-09-04 18:08:00,1.652,1.6522,1.6516,1.6518,392900003.0
2007-09-04 18:09:00,1.6517,1.6519,1.6517,1.6518,163100000.0
2007-09-04 18:10:00,1.6518,1.6518,1.6515,1.6515,80200000.0
2007-09-04 18:11:00,1.6515,1.6515,1.6515,1.6515,147000000.0
2007-09-04 18:12:00,1.6516,1.6517,1.651,1.6512,353300000.0
2007-09-04 18:13:00,1.6512,1.6512,1.6511,1.6511,227699995.0
2007-09-04 18:14:00,1.6512,1.6512,1.651,1.651,181500000.0
2007-09-04 18:15:00,1.651,1.6514,1.651,1.6513,434799999.0
2007-09-04 18:16:00,1.6513,1.6516,1.6513,1.6516,266499997.0
2007-09-04 18:17:00,1.6516,1.652,1.6514,1.6515,602699997.0
2007-09-04 18:18:00,1.6515,1.6518,1.6515,1.6517,522499999.0
2007-09-04 18:19:00,1.6517,1.6522,1.6517,1.6518,693800007.0
2007-09-04 18:20:00,1.6518,1.6518,1.6513,1.6515,652000008.0
2007-09-04 18:21:00,1.6515,1.6515,1.65125,1.6515,501300004.0
2007-09-04 18:22:00,1.6515,1.6519,1.6513,1.65155,329400001.0
2007-09-04 18:23:00,1.6514,1.6519,1.6514,1.6519,810800014.0
2007-09-04 18:24:00,1.6518,1.6522,1.6517,1.652,787199998.0
2007-09-04 18:25:00,1.652,1.6526,1.652,1.6526,658800003.0
2007-09-04 18:26:00,1.6527,1.6531,1.6527,1.6531,138400000.0
2007-09-04 18:27:00,1.6531,1.6533,1.6527,1.6529,730200001.0
2007-09-04 18:28:00,1.6529,1.6529,1.6527,1.6528,211800002.0
2007-09-04 18:29:00,1.6528,1.6528,1.652,1.6521,446799995.0
2007-09-04 18:30:00,1.6521,1.6527,1.6521,1.6527,339199998.0
2007-09-04 18:31:00,1.6528,1.6533,1.6528,1.6533,139600002.0
2007-09-04 18:32:00,1.6536,1.6545,1.6536,1.654,760300004.0
2007-09-04 18:33:00,1.6541,1.6544,1.6537,1.6541,524600005.0
2007-09-04 18:34:00,1.6545,1.6549,1.6534,1.6535,943800002.0
2007-09-04 18:35:00,1.6535,1.6537,1.6519,1.652,1262400007.0
2007-09-04 18:36:00,1.652,1.6523,1.6514,1.6518,969000002.0
2007-09-04 18:37:00,1.6518,1.6521,1.6516,1.6516,469800002.0
2007-09-04 18:38:00,1.6516,1.6522,1.6515,1.6519,603800002.0
2007-09-04 18:39:00,1.6519,1.6532,1.6519,1.6531,862600000.0
2007-09-04 18:40:00,1.6531,1.6532,1.653,1.65305,460900001.0
2007-09-04 18:41:00,1.65305,1.6531,1.6526,1.6528,344200000.0
2007-09-04 18:42:00,1.6526,1.6528,1.6526,1.6528,198300000.0
2007-09-04 18:43:00,1.6528,1.653,1.6526,1.65285,856700003.0
2007-09-04 18:44:00,1.6529,1.653,1.652,1.652,932799992.0
2007-09-04 18:45:00,1.652,1.6522,1.6512,1.6515,892800003.0
2007-09-04 18:46:00,1.6514,1.6524,1.6514,1.6523,778699994.0
2007-09-04 18:47:00,1.6523,1.6524,1.6521,1.6521,165600000.0
2007-09-04 18:48:00,1.6521,1.6523,1.6521,1.6521,159500000.0
2007-09-04 18:49:00,1.6523,1.6523,1.6523,1.6523,9600000.0
2007-09-04 18:50:00,1.6523,1.6523,1.6519,1.652,445700001.0
2007-09-04 18:51:00,1.6521,1.6524,1.6519,1.6521,506299995.0
2007-09-04 18:52:00,1.6521,1.6525,1.6521,1.6524,221000001.0
2007-09-04 18:53:00,1.65235,1.6526,1.6522,1.6525,363000008.0
2007-09-04 18:54:00,1.6526,1.6526,1.65225,1.65235,147700000.0
2007-09-04 18:55:00,1.6523,1.6524,1.6521,1.6524,146700000.0
2007-09-04 18:56:00,1.6524,1.6526,1.6524,1.6525,192000001.0
2007-09-04 18:57:00,1.6525,1.6525,1.6523,1.65235,285899998.0
2007-09-04 18:58:00,1.6524,1.6527,1.6524,1.6526,239399996.0
2007-09-04 18:59:00,1.6527,1.654,1.6526,1.6537,892400004.0
2007-09-04 19:00:00,1.6537,1.6539,1.6533,1.6534,338000000.0
2007-09-04 19:01:00,1.6534,1.6536,1.6532,1.6536,137100000.0
2007-09-04 19:02:00,1.6536,1.6542,1.6533,1.6538,663599998.0
2007-09-04 19:03:00,1.65375,1.65425,1.6536,1.6539,628600000.0
2007-09-04 19:04:00,1.6539,1.6541,1.6538,1.6541,514000000.0
2007-09-04 19:05:00,1.6541,1.6541,1.6539,1.6541,256600000.0
2007-09-04 19:06:00,1.6541,1.6545,1.6539,1.6545,734300001.0
2007-09-04 19:07:00,1.6545,1.6562,1.6545,1.6552,866299996.0
2007-09-04 19:08:00,1.6552,1.6552,1.655,1.655,329799997.0
2007-09-04 19:09:00,1.655,1.6557,1.655,1.6555,733499995.0
2007-09-04 19:10:00,1.6556,1.6557,1.655,1.655,442200000.0
2007-09-04 19:11:00,1.65495,1.655,1.6546,1.6546,493000003.0
2007-09-04 19:12:00,1.6546,1.6549,1.6543,1.6543,737800003.0
2007-09-04 19:13:00,1.6543,1.6543,1.6527,1.653,843150001.0
2007-09-04 19:14:00,1.653,1.6538,1.6529,1.6534,661800006.0
2007-09-04 19:15:00,1.6534,1.6534,1.6526,1.6526,132100000.0
2007-09-04 19:16:00,1.6526,1.6528,1.6525,1.6526,470800001.0
2007-09-04 19:17:00,1.6526,1.6531,1.6526,1.6529,187250000.0
2007-09-04 19:18:00,1.6529,1.65305,1.6528,1.6528,67500000.0
2007-09-04 19:19:00,1.6529,1.6529,1.6525,1.65265,29350000.0
2007-09-04 19:20:00,1.6528,1.65285,1.652,1.65225,111000000.0
2007-09-04 19:21:00,1.6522,1.6525,1.652,1.65225,90800000.0
2007-09-04 19:22:00,1.65225,1.65265,1.6522,1.65225,91600000.0
2007-09-04 19:23:00,1.65225,1.6527,1.652,1.6524,326300002.0
2007-09-04 19:24:00,1.6524,1.6528,1.6522,1.6527,279800000.0
2007-09-04 19:25:00,1.6525,1.65305,1.6525,1.65305,117400000.0
2007-09-04 19:26:00,1.653,1.65305,1.6523,1.6526,261799999.0
2007-09-04 19:27:00,1.6528,1.6529,1.6525,1.6529,88500000.0
2007-09-04 19:28:00,1.6529,1.6541,1.6529,1.6539,592999999.0
2007-09-04 19:29:00,1.65385,1.65385,1.6532,1.65355,261500002.0
2007-09-04 19:30:00,1.6536,1.6536,1.6528,1.6531,271700000.0
2007-09-04 19:31:00,1.6531,1.6531,1.6525,1.6525,120200000.0
2007-09-04 19:32:00,1.6526,1.6526,1.6523,1.6523,344399998.0
2007-09-04 19:33:00,1.6524,1.6525,1.652,1.652,135999999.0
2007-09-04 19:34:00,1.6522,1.6524,1.6522,1.6523,147799999.0
2007-09-04 19:35:00,1.6524,1.6527,1.652,1.6525,443699995.0
2007-09-04 19:36:00,1.6527,1.6533,1.6526,1.6532,398099999.0
2007-09-04 19:37:00,1.6532,1.6533,1.6532,1.6533,28800000.0
2007-09-04 19:38:00,1.6533,1.6536,1.6533,1.6534,215399999.0
2007-09-04 19:39:00,1.6535,1.6536,1.6533,1.6535,127700000.0
2007-09-04 19:40:00,1.6535,1.6537,1.6533,1.6537,345099999.0
2007-09-04 19:41:00,1.65365,1.65365,1.6534,1.65345,224300000.0
2007-09-04 19:42:00,1.6535,1.6536,1.6532,1.6534,169800000.0
2007-09-04 19:43:00,1.6534,1.6537,1.6532,1.65365,381199999.0
2007-09-04 19:44:00,1.6535,1.6539,1.6535,1.6539,431900001.0
2007-09-04 19:45:00,1.6539,1.6543,1.6537,1.6541,663100003.0
2007-09-04 19:46:00,1.6541,1.6543,1.6535,1.6536,360599999.0
2007-09-04 19:47:00,1.65355,1.6537,1.6535,1.6537,137100000.0
2007-09-04 19:48:00,1.6537,1.6537,1.6536,1.6536,32000000.0
2007-09-04 19:49:00,1.6536,1.6538,1.6536,1.6538,129200000.0
2007-09-04 19:50:00,1.6538,1.6541,1.6538,1.6541,89100001.0
2007-09-04 19:51:00,1.6541,1.6541,1.654,1.654,114600002.0
2007-09-04 19:52:00,1.654,1.6543,1.654,1.6543,189500003.0
2007-09-04 19:53:00,1.6543,1.6543,1.6541,1.6541,153300000.0
2007-09-04 19:54:00,1.6542,1.6543,1.6542,1.6543,40900000.0
2007-09-04 19:55:00,1.6543,1.6543,1.6543,1.6543,30000000.0
2007-09-04 19:56:00,1.6543,1.6546,1.6543,1.6546,287199999.0
2007-09-04 19:57:00,1.6546,1.6548,1.6546,1.6548,141600000.0
2007-09-04 19:58:00,1.6548,1.6554,1.6548,1.6554,674900003.0
2007-09-04 19:59:00,1.6554,1.656,1.6552,1.6558,1040799996.0
2007-09-04 20:00:00,1.6558,1.6563,1.6556,1.6563,311600001.0
2007-09-04 20:01:00,1.65625,1.6564,1.6559,1.6561,1204099990.0
2007-09-04 20:02:00,1.6561,1.6562,1.6559,1.6559,615269999.0
2007-09-04 20:03:00,1.6559,1.6559,1.6553,1.6555,703880002.0
2007-09-04 20:04:00,1.6555,1.6557,1.6555,1.6557,124500001.0
2007-09-04 20:05:00,1.6557,1.6563,1.6556,1.6562,262900000.0
2007-09-04 20:06:00,1.6563,1.6564,1.6562,1.6562,239700003.0
2007-09-04 20:07:00,1.6562,1.6564,1.6562,1.6564,174100003.0
2007-09-04 20:08:00,1.6564,1.6564,1.6546,1.655,372400004.0
2007-09-04 20:09:00,1.655,1.6552,1.655,1.6551,104600002.0
2007-09-04 20:10:00,1.65505,1.65505,1.6549,1.655,106800002.0
2007-09-04 20:11:00,1.655,1.6551,1.655,1.6551,69500000.0
2007-09-04 20:12:00,1.6552,1.6552,1.655,1.6552,161700000.0
2007-09-04 20:13:00,1.6552,1.6552,1.6551,1.6552,46400000.0
2007-09-04 20:14:00,1.6552,1.6553,1.655,1.6551,283500001.0
2007-09-04 20:15:00,1.6551,1.6552,1.655,1.6552,249799998.0
2007-09-04 20:16:00,1.6551,1.6552,1.6541,1.6545,256799998.0
2007-09-04 20:17:00,1.6545,1.6548,1.6542,1.65475,382099997.0
2007-09-04 20:18:00,1.6548,1.6551,1.6548,1.6551,101500000.0
2007-09-04 20:19:00,1.6551,1.6555,1.6551,1.6551,272800000.0
2007-09-04 20:20:00,1.6552,1.6559,1.6552,1.6559,312400004.0
2007-09-04 20:21:00,1.6559,1.656,1.6557,1.6557,148500000.0
2007-09-04 20:22:00,1.6557,1.6559,1.6556,1.6558,317899998.0
2007-09-04 20:23:00,1.6558,1.6558,1.6553,1.6555,574699999.0
2007-09-04 20:24:00,1.6555,1.6555,1.6543,1.6548,873200004.0
2007-09-04 20:25:00,1.6548,1.6548,1.6542,1.6545,229200000.0
2007-09-04 20:26:00,1.6543,1.6547,1.6543,1.6546,410800004.0
2007-09-04 20:27:00,1.6546,1.6546,1.6544,1.6545,232599998.0
2007-09-04 20:28:00,1.6544,1.6545,1.6544,1.6545,110300000.0
2007-09-04 20:29:00,1.6545,1.6545,1.6535,1.6543,264199999.0
2007-09-04 20:30:00,1.6543,1.65445,1.6542,1.6544,516599999.0
2007-09-04 20:31:00,1.6543,1.65445,1.6543,1.6543,235299997.0
2007-09-04 20:32:00,1.6543,1.6548,1.6543,1.6546,181999999.0
2007-09-04 20:33:00,1.6546,1.655,1.6546,1.6547,246000000.0
2007-09-04 20:34:00,1.6548,1.6548,1.6546,1.6547,268599998.0
2007-09-04 20:35:00,1.6547,1.6547,1.6544,1.6546,201299998.0
2007-09-04 20:36:00,1.6546,1.6546,1.6544,1.6544,23199999.0
2007-09-04 20:37:00,1.6546,1.6548,1.6546,1.6548,36800000.0
2007-09-04 20:38:00,1.6547,1.6547,1.6545,1.6545,215999999.0
2007-09-04 20:39:00,1.6545,1.6547,1.6545,1.6547,70100000.0
2007-09-04 20:40:00,1.6547,1.655,1.6545,1.6545,599780001.0
2007-09-04 20:41:00,1.6545,1.6547,1.6541,1.6544,532099996.0
2007-09-04 20:42:00,1.6545,1.6545,1.65445,1.65445,27899999.0
2007-09-04 20:43:00,1.65445,1.65485,1.6544,1.6548,239500000.0
2007-09-04 20:44:00,1.6548,1.6558,1.6547,1.6556,409299998.0
2007-09-04 20:45:00,1.6556,1.6556,1.6549,1.6549,350000000.0
2007-09-04 20:46:00,1.6549,1.655,1.6548,1.6548,373699999.0
2007-09-04 20:47:00,1.6549,1.6549,1.6548,1.6549,85600000.0
2007-09-04 20:48:00,1.6549,1.6549,1.6548,1.6549,108199999.0
2007-09-04 20:50:00,1.655,1.655,1.65495,1.65495,86400000.0
2007-09-04 20:51:00,1.655,1.655,1.6545,1.6546,463099999.0
2007-09-04 20:52:00,1.6546,1.6548,1.6546,1.6547,239299999.0
2007-09-04 20:53:00,1.6547,1.6547,1.6539,1.6542,801100002.0
2007-09-04 20:54:00,1.65425,1.6547,1.6542,1.6545,440299993.0
2007-09-04 20:55:00,1.65445,1.6545,1.6542,1.6543,248799999.0
2007-09-04 20:56:00,1.6543,1.6543,1.6532,1.6534,899999999.0
2007-09-04 20:57:00,1.6534,1.6534,1.6531,1.6531,310599996.0
2007-09-04 20:58:00,1.6532,1.6532,1.6526,1.6529,614799998.0
2007-09-04 20:59:00,1.6529,1.653,1.6523,1.6525,660599999.0
2007-09-04 21:00:00,1.6525,1.6527,1.6512,1.65205,834499994.0
2007-09-04 21:01:00,1.652,1.6521,1.652,1.6521,139800002.0
2007-09-04 21:02:00,1.652,1.6524,1.652,1.65215,235499998.0
2007-09-04 21:03:00,1.6522,1.6523,1.6521,1.6523,179000000.0
2007-09-04 21:04:00,1.6524,1.6527,1.6523,1.6525,480999991.0
2007-09-04 21:05:00,1.6525,1.6527,1.6525,1.6527,77600001.0
2007-09-04 21:06:00,1.6527,1.6529,1.6524,1.6525,600200002.0
2007-09-04 21:07:00,1.65245,1.6525,1.6516,1.6522,494900000.0
2007-09-04 21:08:00,1.6521,1.6528,1.6521,1.6527,285100003.0
2007-09-04 21:09:00,1.6527,1.6527,1.6525,1.6525,520399997.0
2007-09-04 21:10:00,1.6525,1.6525,1.652,1.652,246800002.0
2007-09-04 21:11:00,1.652,1.6524,1.652,1.6523,169100000.0
2007-09-04 21:12:00,1.6523,1.6525,1.6521,1.6525,493400000.0
2007-09-04 21:13:00,1.6525,1.6525,1.6523,1.6525,163999997.0
2007-09-04 21:14:00,1.6525,1.6525,1.6525,1.6525,147999998.0
2007-09-04 21:15:00,1.6525,1.6525,1.652,1.652,509399997.0
2007-09-04 21:16:00,1.6521,1.6521,1.6519,1.6519,105900001.0
2007-09-04 21:17:00,1.65195,1.652,1.6517,1.6517,247300000.0
2007-09-04 21:18:00,1.6517,1.652,1.6517,1.65195,278700001.0
2007-09-04 21:19:00,1.65195,1.65195,1.6516,1.65175,386600002.0
2007-09-04 21:20:00,1.6517,1.6518,1.6515,1.6517,444700005.0
2007-09-04 21:21:00,1.6518,1.6519,1.6518,1.6519,96000000.0
2007-09-04 21:22:00,1.652,1.652,1.6517,1.6518,177100001.0
2007-09-04 21:23:00,1.6518,1.6519,1.6518,1.6519,169600000.0
2007-09-04 21:24:00,1.6519,1.6519,1.6517,1.6517,54200000.0
2007-09-04 21:25:00,1.6516,1.6517,1.6511,1.6514,275150000.0
2007-09-04 21:26:00,1.6514,1.6514,1.6507,1.651,311950000.0
2007-09-04 21:27:00,1.651,1.6515,1.6507,1.6515,252200000.0
2007-09-04 21:28:00,1.6515,1.65165,1.6513,1.65155,82000000.0
2007-09-04 21:29:00,1.65155,1.65165,1.6513,1.6516,137800000.0
2007-09-04 21:30:00,1.6516,1.6521,1.6516,1.6517,114600000.0
2007-09-04 21:31:00,1.6517,1.652,1.65165,1.65175,176600001.0
2007-09-04 21:32:00,1.6517,1.65185,1.6513,1.65135,418400004.0
2007-09-04 21:33:00,1.65135,1.6516,1.6512,1.6512,124900002.0
2007-09-04 21:34:00,1.6513,1.6515,1.6511,1.6513,162700000.0
2007-09-04 21:35:00,1.65135,1.65135,1.651,1.65105,87100001.0
2007-09-04 21:36:00,1.65105,1.6511,1.6508,1.651,328000001.0
2007-09-04 21:37:00,1.6509,1.65125,1.6509,1.651,122600001.0
2007-09-04 21:38:00,1.6511,1.65125,1.6509,1.65105,152100004.0
2007-09-04 21:39:00,1.6509,1.6512,1.6507,1.6508,143400002.0
2007-09-04 21:40:00,1.6508,1.6513,1.6508,1.651,325200002.0
2007-09-04 21:41:00,1.651,1.6515,1.6509,1.6514,406999999.0
2007-09-04 21:42:00,1.6514,1.6516,1.6512,1.6516,166500002.0
2007-09-04 21:43:00,1.6516,1.6521,1.6515,1.65205,514099999.0
2007-09-04 21:44:00,1.65205,1.65205,1.6517,1.6518,301000000.0
2007-09-04 21:45:00,1.65195,1.652,1.65175,1.6518,211999999.0
2007-09-04 21:46:00,1.6518,1.6521,1.65175,1.6519,295000002.0
2007-09-04 21:47:00,1.6519,1.6519,1.6516,1.6518,161499997.0
2007-09-04 21:48:00,1.6519,1.652,1.6518,1.652,334799996.0
2007-09-04 21:49:00,1.652,1.6522,1.6516,1.652,204800000.0
2007-09-04 21:50:00,1.6522,1.6524,1.6518,1.65205,220200000.0
2007-09-04 21:51:00,1.6518,1.6521,1.6518,1.6521,92400000.0
2007-09-04 21:52:00,1.6521,1.6521,1.6521,1.6521,33600000.0
2007-09-04 21:53:00,1.6521,1.6522,1.6518,1.652,502399999.0
2007-09-04 21:54:00,1.652,1.6522,1.6519,1.652,702200002.0
2007-09-04 21:55:00,1.6518,1.6521,1.65175,1.6518,379399998.0
2007-09-04 21:56:00,1.6518,1.6518,1.6517,1.6518,171499999.0
2007-09-04 21:57:00,1.6518,1.6519,1.6513,1.6513,262700001.0
2007-09-04 21:58:00,1.6515,1.6515,1.6515,1.6515,127199996.0
2007-09-04 21:59:00,1.6515,1.6515,1.6513,1.65135,82000000.0
2007-09-04 22:00:00,1.6515,1.6515,1.6509,1.651,715600009.0
2007-09-04 22:01:00,1.651,1.6512,1.6509,1.6509,198600000.0
2007-09-04 22:02:00,1.651,1.651,1.6509,1.6509,37600000.0
2007-09-04 22:03:00,1.651,1.651,1.6509,1.6509,72000000.0
2007-09-04 22:04:00,1.6509,1.6512,1.6509,1.6509,290300000.0
2007-09-04 22:05:00,1.651,1.6512,1.651,1.6512,170800000.0
2007-09-04 22:06:00,1.6512,1.6512,1.6512,1.6512,27700000.0
2007-09-04 22:07:00,1.6512,1.6512,1.6512,1.6512,57400000.0
2007-09-04 22:08:00,1.6512,1.6512,1.6512,1.6512,41900000.0
2007-09-04 22:09:00,1.6514,1.6514,1.6511,1.6511,112200000.0
2007-09-04 22:10:00,1.6513,1.6515,1.6511,1.6515,146500000.0
2007-09-04 22:11:00,1.6515,1.6517,1.6515,1.6515,52900000.0
2007-09-04 22:12:00,1.6515,1.6517,1.6515,1.6517,80700000.0
2007-09-04 22:13:00,1.6517,1.6519,1.6516,1.6516,115500000.0
2007-09-04 22:14:00,1.6516,1.6516,1.6512,1.6515,123300000.0
2007-09-04 22:15:00,1.6515,1.6515,1.6511,1.6512,188700000.0
2007-09-04 22:16:00,1.6512,1.6513,1.6512,1.6512,47800000.0
2007-09-04 22:17:00,1.6511,1.6511,1.6508,1.6508,86300001.0
2007-09-04 22:18:00,1.6509,1.6509,1.6508,1.6508,69600000.0
2007-09-04 22:19:00,1.6506,1.6507,1.6506,1.6507,150400000.0
2007-09-04 22:20:00,1.6508,1.6512,1.6506,1.6508,150400000.0
2007-09-04 22:21:00,1.6508,1.6511,1.6508,1.6509,96800000.0
2007-09-04 22:22:00,1.6509,1.6511,1.6506,1.6509,111300000.0
2007-09-04 22:23:00,1.6508,1.6508,1.6507,1.6507,141300000.0
2007-09-04 22:24:00,1.6507,1.6507,1.6504,1.6507,119000000.0
2007-09-04 22:25:00,1.6507,1.6507,1.6506,1.6506,22200000.0
2007-09-04 22:26:00,1.6507,1.6507,1.6506,1.6507,76900000.0
2007-09-04 22:27:00,1.6507,1.651,1.6501,1.6507,239400000.0
2007-09-04 22:28:00,1.6509,1.651,1.6507,1.6509,64200000.0
2007-09-04 22:29:00,1.65085,1.65085,1.6508,1.65085,2400000.0
2007-09-04 22:30:00,1.65085,1.65085,1.6504,1.6506,62500000.0
2007-09-04 22:31:00,1.6506,1.6506,1.6503,1.6503,24700000.0
2007-09-04 22:32:00,1.6503,1.6504,1.6503,1.6504,12000000.0
2007-09-04 22:33:00,1.6504,1.6504,1.6503,1.6504,8300000.0
2007-09-04 22:34:00,1.6504,1.6504,1.6501,1.6501,45900000.0
2007-09-04 22:35:00,1.6501,1.6502,1.6487,1.64935,311600001.0
2007-09-04 22:36:00,1.64935,1.64965,1.6491,1.64965,103700000.0
2007-09-04 22:37:00,1.6496,1.6502,1.6494,1.6502,324300000.0
2007-09-04 22:38:00,1.6502,1.65045,1.6501,1.65045,94300000.0
2007-09-04 22:39:00,1.6504,1.6504,1.6499,1.6504,53400000.0
2007-09-04 22:40:00,1.6502,1.65035,1.6499,1.65035,166500000.0
2007-09-04 22:41:00,1.65,1.65035,1.65,1.65035,28700000.0
2007-09-04 22:42:00,1.6501,1.65035,1.6499,1.65,130600000.0
2007-09-04 22:43:00,1.6502,1.65065,1.65,1.6501,269900000.0
2007-09-04 22:44:00,1.6501,1.6509,1.6501,1.6505,109800001.0
2007-09-04 22:45:00,1.6505,1.65065,1.6499,1.65,214200000.0
2007-09-04 22:46:00,1.6501,1.65025,1.6498,1.6498,12200000.0
2007-09-04 22:47:00,1.6498,1.6498,1.6494,1.64965,133800000.0
2007-09-04 22:48:00,1.64965,1.65,1.6494,1.6499,24800000.0
2007-09-04 22:49:00,1.6501,1.6502,1.6498,1.6498,76200000.0
2007-09-04 22:50:00,1.6498,1.6502,1.6498,1.6498,121500000.0
2007-09-04 22:51:00,1.6499,1.6499,1.6498,1.6498,14200000.0
2007-09-04 22:52:00,1.6498,1.65,1.6498,1.6498,65000000.0
2007-09-04 22:53:00,1.6498,1.6498,1.6498,1.6498,15700000.0
2007-09-04 22:54:00,1.6498,1.65,1.6498,1.6498,128800000.0
2007-09-04 22:55:00,1.6496,1.6499,1.6495,1.6498,135800000.0
2007-09-04 22:56:00,1.6496,1.6497,1.6494,1.6497,43100000.0
2007-09-04 22:57:00,1.6497,1.6498,1.6496,1.6497,42600000.0
2007-09-04 22:58:00,1.6497,1.6497,1.6495,1.6496,9500000.0
2007-09-04 22:59:00,1.6493,1.6494,1.649,1.6492,55300000.0
2007-09-04 23:00:00,1.6495,1.6499,1.6495,1.6498,53600000.0
2007-09-04 23:01:00,1.6498,1.6498,1.649,1.6494,69800000.0
2007-09-04 23:02:00,1.6495,1.6498,1.6495,1.6498,19200000.0
2007-09-04 23:03:00,1.6497,1.6498,1.6497,1.6498,7100000.0
2007-09-04 23:04:00,1.6498,1.65,1.6498,1.65,12000000.0
2007-09-04 23:05:00,1.6501,1.6503,1.6501,1.6502,21600000.0
2007-09-04 23:06:00,1.6501,1.6502,1.6501,1.6501,25600000.0
2007-09-04 23:07:00,1.6501,1.6502,1.6501,1.6501,20800000.0
2007-09-04 23:08:00,1.6502,1.6502,1.65,1.65,56300000.0
2007-09-04 23:09:00,1.6501,1.6501,1.6498,1.65,39800000.0
2007-09-04 23:10:00,1.6501,1.6501,1.6498,1.65,24500000.0
2007-09-04 23:11:00,1.6499,1.65,1.6498,1.65,59800000.0
2007-09-04 23:12:00,1.6501,1.6501,1.6501,1.6501,11100000.0
2007-09-04 23:14:00,1.6501,1.6501,1.6495,1.6499,5600000.0
2007-09-04 23:15:00,1.6496,1.6497,1.6495,1.6496,35600000.0
2007-09-04 23:16:00,1.6496,1.6496,1.6494,1.6494,18000000.0
2007-09-04 23:17:00,1.6494,1.6495,1.6493,1.6494,49600000.0
2007-09-04 23:18:00,1.6493,1.6496,1.6493,1.6496,112300000.0
2007-09-04 23:19:00,1.64995,1.65,1.6495,1.6498,119300000.0
2007-09-04 23:20:00,1.6499,1.65,1.64975,1.64995,80800000.0
2007-09-04 23:21:00,1.6502,1.6503,1.6499,1.6501,55000000.0
2007-09-04 23:22:00,1.65025,1.6504,1.65,1.65,21270000.0
2007-09-04 23:23:00,1.6501,1.6502,1.6499,1.6501,27670000.0
2007-09-04 23:24:00,1.6501,1.6503,1.6501,1.6503,17600000.0
2007-09-04 23:25:00,1.65035,1.6505,1.6503,1.6504,69600000.0
2007-09-04 23:26:00,1.65035,1.6507,1.6503,1.6507,60000000.0
2007-09-04 23:27:00,1.6508,1.6511,1.6506,1.6511,18000000.0
2007-09-04 23:28:00,1.651,1.651,1.6509,1.6509,9200000.0
2007-09-04 23:29:00,1.651,1.6513,1.651,1.6512,97299999.0
2007-09-04 23:30:00,1.6512,1.6513,1.6511,1.6511,99100000.0
2007-09-04 23:31:00,1.6511,1.6511,1.6511,1.6511,1700000.0
2007-09-04 23:32:00,1.6511,1.6511,1.6491,1.6503,196800000.0
2007-09-04 23:33:00,1.6503,1.6506,1.6503,1.6506,24400000.0
2007-09-04 23:34:00,1.6505,1.65055,1.6502,1.6504,80900000.0
2007-09-04 23:35:00,1.6502,1.6504,1.65,1.65015,63000000.0
2007-09-04 23:36:00,1.6498,1.65025,1.6497,1.6497,40400000.0
2007-09-04 23:37:00,1.6498,1.65025,1.6497,1.65025,70400000.0
2007-09-04 23:38:00,1.6503,1.6505,1.6503,1.65045,93300000.0
2007-09-04 23:39:00,1.6506,1.6507,1.6504,1.6507,43400000.0
2007-09-04 23:40:00,1.6506,1.6508,1.6505,1.6507,179900000.0
2007-09-04 23:41:00,1.6506,1.6506,1.6502,1.6502,65800000.0
2007-09-04 23:42:00,1.6502,1.6503,1.6501,1.6503,40300000.0
2007-09-04 23:43:00,1.6502,1.6503,1.6499,1.6499,204900000.0
2007-09-04 23:44:00,1.6503,1.6511,1.6501,1.651,301900000.0
2007-09-04 23:45:00,1.651,1.6513,1.6506,1.6511,234100001.0
2007-09-04 23:46:00,1.6511,1.6514,1.651,1.6512,58600000.0
2007-09-04 23:47:00,1.6512,1.6513,1.6512,1.6513,9600000.0
2007-09-04 23:48:00,1.6512,1.6512,1.6511,1.6511,54500000.0
2007-09-04 23:49:00,1.6511,1.6511,1.6511,1.6511,19800000.0
2007-09-04 23:50:00,1.6511,1.6511,1.6501,1.6503,82400000.0
2007-09-04 23:51:00,1.6505,1.6506,1.6501,1.6505,168500000.0
2007-09-04 23:52:00,1.6505,1.6505,1.6505,1.6505,49500000.0
2007-09-04 23:53:00,1.65045,1.6505,1.6502,1.6505,71400000.0
2007-09-04 23:54:00,1.6505,1.65055,1.6505,1.6505,74900000.0
2007-09-04 23:55:00,1.6505,1.6505,1.6504,1.6504,34000000.0
2007-09-04 23:56:00,1.6501,1.6507,1.6501,1.6503,133500000.0
2007-09-04 23:57:00,1.6503,1.6504,1.6494,1.6494,218100000.0
2007-09-04 23:58:00,1.6491,1.6508,1.6491,1.6496,516500001.0
2007-09-04 23:59:00,1.6495,1.65025,1.6495,1.6497,141800000.0
2007-09-05 00:00:00,1.6498,1.6503,1.6492,1.6499,231900000.0
2007-09-05 00:01:00,1.6498,1.65015,1.6497,1.6498,192100000.0
2007-09-05 00:02:00,1.6499,1.6499,1.64955,1.6499,11200000.0
2007-09-05 00:03:00,1.6498,1.6498,1.6497,1.6497,34300000.0
2007-09-05 00:04:00,1.6497,1.6499,1.6496,1.64985,155600000.0
2007-09-05 00:05:00,1.6499,1.6501,1.6497,1.65,50200000.0
2007-09-05 00:06:00,1.6501,1.6501,1.6495,1.6495,184600000.0
2007-09-05 00:07:00,1.6496,1.6496,1.6493,1.6495,57900000.0
2007-09-05 00:08:00,1.64955,1.65,1.64955,1.65,26500000.0
2007-09-05 00:09:00,1.65,1.6502,1.6497,1.6501,78300000.0
2007-09-05 00:10:00,1.6501,1.6501,1.6501,1.6501,5900000.0
2007-09-05 00:11:00,1.6498,1.6502,1.6496,1.6498,99700000.0
2007-09-05 00:12:00,1.6499,1.6499,1.6496,1.6498,124700000.0
2007-09-05 00:13:00,1.6499,1.65,1.6497,1.65,29800000.0
2007-09-05 00:14:00,1.65,1.65,1.6498,1.6499,11900000.0
2007-09-05 00:16:00,1.6499,1.6499,1.6495,1.6499,17900000.0
2007-09-05 00:17:00,1.6497,1.6498,1.6496,1.6497,40700000.0
2007-09-05 00:18:00,1.6497,1.6499,1.6496,1.6499,127900000.0
2007-09-05 00:19:00,1.6499,1.6501,1.6498,1.6498,126400000.0
2007-09-05 00:20:00,1.6498,1.6499,1.6498,1.6499,9900000.0
2007-09-05 00:21:00,1.6499,1.6502,1.6499,1.6502,93700000.0
2007-09-05 00:22:00,1.65,1.6503,1.65,1.6503,104000000.0
2007-09-05 00:23:00,1.6502,1.6502,1.65,1.6502,44700000.0
2007-09-05 00:24:00,1.6502,1.6503,1.6502,1.6503,8700000.0
2007-09-05 00:25:00,1.6504,1.6504,1.6503,1.6503,15200000.0
2007-09-05 00:26:00,1.6501,1.6505,1.6501,1.6504,87800000.0
2007-09-05 00:27:00,1.6502,1.6502,1.6501,1.6502,13600000.0
2007-09-05 00:28:00,1.6501,1.6504,1.6501,1.6504,54900000.0
2007-09-05 00:29:00,1.6504,1.6504,1.65,1.65,172600000.0
2007-09-05 00:30:00,1.6502,1.6502,1.6499,1.65,37400000.0
2007-09-05 00:31:00,1.65,1.6504,1.6498,1.65,315500000.0
2007-09-05 00:32:00,1.65,1.65,1.6498,1.65,104200000.0
2007-09-05 00:33:00,1.65,1.6506,1.65,1.6506,111400000.0
2007-09-05 00:34:00,1.6506,1.6506,1.6503,1.6504,50400000.0
2007-09-05 00:35:00,1.6506,1.6506,1.6502,1.6505,116900000.0
2007-09-05 00:36:00,1.6504,1.6505,1.6502,1.6504,72200000.0
2007-09-05 00:37:00,1.6505,1.6508,1.6503,1.6506,211400000.0
2007-09-05 00:38:00,1.6506,1.6509,1.6503,1.6503,400600000.0
2007-09-05 00:39:00,1.6503,1.6505,1.6501,1.6502,226000000.0
2007-09-05 00:40:00,1.6502,1.6503,1.6497,1.6497,239100000.0
2007-09-05 00:41:00,1.6497,1.6502,1.6497,1.6502,178000000.0
2007-09-05 00:42:00,1.65,1.65,1.65,1.65,30800000.0
2007-09-05 00:43:00,1.6498,1.65,1.6498,1.65,43600000.0
2007-09-05 00:44:00,1.65,1.65,1.6496,1.6499,38300000.0
2007-09-05 00:45:00,1.6499,1.6499,1.6495,1.6496,58000000.0
2007-09-05 00:46:00,1.6497,1.6502,1.6497,1.64985,164500000.0
2007-09-05 00:47:00,1.6498,1.65,1.6498,1.6499,107400000.0
2007-09-05 00:48:00,1.65,1.6501,1.6498,1.65,99400000.0
2007-09-05 00:49:00,1.6499,1.65,1.6499,1.65,45300000.0
2007-09-05 00:50:00,1.6498,1.65,1.6498,1.65,48900000.0
2007-09-05 00:51:00,1.65,1.6501,1.64985,1.64995,223100000.0
2007-09-05 00:52:00,1.65,1.65,1.65,1.65,15600000.0
2007-09-05 00:53:00,1.65,1.65,1.6495,1.6495,162799997.0
2007-09-05 00:54:00,1.6494,1.6495,1.6492,1.6495,198900000.0
2007-09-05 00:55:00,1.6495,1.6495,1.6487,1.6488,425999999.0
2007-09-05 00:56:00,1.649,1.6493,1.6488,1.6489,279500000.0
2007-09-05 00:57:00,1.649,1.6494,1.649,1.6494,55100000.0
2007-09-05 00:58:00,1.6494,1.6494,1.6492,1.6493,62800000.0
2007-09-05 00:59:00,1.6494,1.6496,1.6492,1.6495,86600000.0
2007-09-05 01:00:00,1.64945,1.6504,1.64945,1.65005,621800000.0
2007-09-05 01:01:00,1.6502,1.6509,1.65015,1.65065,320000000.0
2007-09-05 01:02:00,1.6507,1.6507,1.6502,1.6507,152600000.0
2007-09-05 01:03:00,1.65065,1.6507,1.65055,1.65055,49700000.0
2007-09-05 01:04:00,1.6506,1.6506,1.6502,1.6504,90900000.0
2007-09-05 01:05:00,1.6503,1.6504,1.65,1.6502,316200000.0
2007-09-05 01:06:00,1.6503,1.6503,1.649,1.6491,304700000.0
2007-09-05 01:07:00,1.6491,1.6495,1.6488,1.6494,306500000.0
2007-09-05 01:08:00,1.6495,1.6496,1.6492,1.6493,93200000.0
2007-09-05 01:10:00,1.6493,1.6497,1.6491,1.6493,251400000.0
2007-09-05 01:11:00,1.6493,1.6493,1.64785,1.64785,426900000.0
2007-09-05 01:12:00,1.6479,1.6485,1.6478,1.6485,495300000.0
2007-09-05 01:13:00,1.6485,1.6489,1.6482,1.6488,173600000.0
2007-09-05 01:14:00,1.6486,1.6489,1.6486,1.6486,68800000.0
2007-09-05 01:15:00,1.6488,1.649,1.6487,1.6489,73200000.0
2007-09-05 01:16:00,1.6488,1.649,1.6488,1.6488,62300000.0
2007-09-05 01:17:00,1.64875,1.6489,1.6486,1.6487,87600000.0
2007-09-05 01:18:00,1.6487,1.6488,1.64855,1.64855,89399999.0
2007-09-05 01:19:00,1.6486,1.6486,1.6486,1.6486,34100000.0
2007-09-05 01:20:00,1.6487,1.6487,1.64845,1.6485,267199997.0
2007-09-05 01:21:00,1.6486,1.6489,1.6486,1.6488,214000000.0
2007-09-05 01:22:00,1.6487,1.6489,1.6486,1.6486,81500000.0
2007-09-05 01:23:00,1.6486,1.6486,1.6484,1.6484,38400000.0
2007-09-05 01:24:00,1.6484,1.6485,1.6481,1.6483,161500000.0
2007-09-05 01:25:00,1.6483,1.6483,1.64775,1.6481,92700000.0
2007-09-05 01:26:00,1.6481,1.6481,1.64725,1.6475,253800000.0
2007-09-05 01:27:00,1.6475,1.6475,1.6472,1.6473,130900000.0
2007-09-05 01:28:00,1.6473,1.6475,1.6472,1.6472,327700002.0
2007-09-05 01:29:00,1.6473,1.6475,1.64635,1.64635,125500000.0
2007-09-05 01:30:00,1.6467,1.6474,1.6462,1.6474,150700000.0
2007-09-05 01:31:00,1.6473,1.6479,1.6473,1.6477,159800000.0
2007-09-05 01:32:00,1.648,1.6486,1.6477,1.6485,515400000.0
2007-09-05 01:33:00,1.6485,1.6489,1.6482,1.6489,283100000.0
2007-09-05 01:34:00,1.64905,1.6491,1.6486,1.649,211700000.0
2007-09-05 01:35:00,1.6489,1.6499,1.6489,1.6493,286200000.0
2007-09-05 01:36:00,1.6493,1.6494,1.6491,1.6491,188800000.0
2007-09-05 01:37:00,1.6491,1.6491,1.6474,1.6477,365800000.0
2007-09-05 01:38:00,1.6478,1.6481,1.6476,1.6476,324000000.0
2007-09-05 01:39:00,1.6476,1.6476,1.6465,1.6468,579199999.0
2007-09-05 01:40:00,1.6468,1.6469,1.6462,1.6467,528500000.0
2007-09-05 01:41:00,1.6467,1.6467,1.6464,1.6466,203500000.0
2007-09-05 01:42:00,1.6466,1.6467,1.6463,1.6464,351799999.0
2007-09-05 01:43:00,1.6463,1.6463,1.6436,1.6443,714800000.0
2007-09-05 01:44:00,1.6443,1.6452,1.64425,1.64425,587600000.0
2007-09-05 01:45:00,1.64425,1.645,1.64425,1.6447,396600000.0
2007-09-05 01:46:00,1.6447,1.645,1.6445,1.64455,416500000.0
2007-09-05 01:47:00,1.6446,1.6453,1.6443,1.6452,392700000.0
2007-09-05 01:48:00,1.6452,1.6455,1.6446,1.64475,729599998.0
2007-09-05 01:49:00,1.6448,1.6451,1.6445,1.6448,235200000.0
2007-09-05 01:50:00,1.6448,1.6454,1.6448,1.6454,196400000.0
2007-09-05 01:51:00,1.6454,1.6458,1.6452,1.6457,252200000.0
2007-09-05 01:52:00,1.6458,1.6461,1.6456,1.646,224399999.0
2007-09-05 01:53:00,1.6459,1.6461,1.6456,1.6458,435100000.0
2007-09-05 01:54:00,1.6458,1.6458,1.6454,1.6454,115400000.0
2007-09-05 01:55:00,1.6454,1.6454,1.6453,1.6454,60800000.0
2007-09-05 01:56:00,1.64535,1.6455,1.6448,1.6452,173300000.0
2007-09-05 01:57:00,1.6452,1.6453,1.6445,1.6448,464799997.0
2007-09-05 01:58:00,1.6448,1.64485,1.6446,1.6446,175100000.0
2007-09-05 01:59:00,1.6448,1.6453,1.6446,1.6451,232100000.0
2007-09-05 02:00:00,1.645,1.6454,1.6448,1.6451,539100000.0
2007-09-05 02:01:00,1.6452,1.6455,1.6452,1.64525,142700000.0
2007-09-05 02:02:00,1.64525,1.6456,1.64515,1.6455,164500000.0
2007-09-05 02:03:00,1.6455,1.6459,1.6454,1.6456,347500000.0
2007-09-05 02:04:00,1.6457,1.6459,1.6457,1.6459,149600000.0
2007-09-05 02:05:00,1.6459,1.6466,1.6458,1.6466,324000000.0
2007-09-05 02:06:00,1.64645,1.6466,1.6458,1.6464,287500000.0
2007-09-05 02:07:00,1.6464,1.6468,1.646,1.6466,454000000.0
2007-09-05 02:08:00,1.6466,1.64695,1.64655,1.64695,156000000.0
2007-09-05 02:09:00,1.64695,1.6472,1.6468,1.64715,90800000.0
2007-09-05 02:10:00,1.64715,1.648,1.6471,1.6478,314500000.0
2007-09-05 02:11:00,1.6478,1.6479,1.6472,1.64735,421600000.0
2007-09-05 02:12:00,1.64735,1.6477,1.64705,1.6472,314700001.0
2007-09-05 02:13:00,1.6472,1.6473,1.6456,1.6462,530800000.0
2007-09-05 02:14:00,1.6461,1.647,1.646,1.647,736700001.0
2007-09-05 02:15:00,1.647,1.6474,1.647,1.64705,374300001.0
2007-09-05 02:16:00,1.64715,1.6474,1.64715,1.6473,273700000.0
2007-09-05 02:17:00,1.6473,1.6474,1.6469,1.6469,150400000.0
2007-09-05 02:18:00,1.6469,1.6469,1.6462,1.6465,299200000.0
2007-09-05 02:19:00,1.6465,1.6465,1.6461,1.6463,114000000.0
2007-09-05 02:20:00,1.6464,1.6465,1.6461,1.6461,128200000.0
2007-09-05 02:21:00,1.6461,1.6461,1.6457,1.646,111800001.0
2007-09-05 02:22:00,1.6458,1.646,1.64575,1.64575,74000000.0
2007-09-05 02:23:00,1.6458,1.6461,1.6458,1.6459,105400000.0
2007-09-05 02:24:00,1.646,1.6463,1.6459,1.64595,183600000.0
2007-09-05 02:25:00,1.646,1.6462,1.646,1.6462,84200000.0
2007-09-05 02:26:00,1.6463,1.6463,1.646,1.6461,130200000.0
2007-09-05 02:27:00,1.6461,1.6462,1.646,1.6462,131199998.0
2007-09-05 02:28:00,1.6462,1.6465,1.6461,1.6465,130000000.0
2007-09-05 02:29:00,1.6465,1.6471,1.6464,1.6471,224699998.0
2007-09-05 02:30:00,1.647,1.6475,1.6468,1.64695,339800000.0
2007-09-05 02:31:00,1.647,1.6472,1.6469,1.6472,81500000.0
2007-09-05 02:32:00,1.6471,1.6474,1.6471,1.6473,93600000.0
2007-09-05 02:33:00,1.6473,1.6473,1.6469,1.647,78900000.0
2007-09-05 02:34:00,1.647,1.647,1.6466,1.6468,119200000.0
2007-09-05 02:35:00,1.6467,1.6469,1.6466,1.6467,290899999.0
2007-09-05 02:36:00,1.6467,1.6467,1.6463,1.6464,300099999.0
2007-09-05 02:37:00,1.6464,1.6468,1.6463,1.6468,137400000.0
2007-09-05 02:38:00,1.6467,1.6467,1.6466,1.6467,87599998.0
2007-09-05 02:39:00,1.6467,1.6467,1.6467,1.6467,14400000.0
2007-09-05 02:40:00,1.6467,1.6467,1.64605,1.64635,249400000.0
2007-09-05 02:41:00,1.64635,1.64635,1.64615,1.6462,111400000.0
2007-09-05 02:42:00,1.6462,1.6462,1.6462,1.6462,26400000.0
2007-09-05 02:43:00,1.6462,1.6462,1.6457,1.6457,190300000.0
2007-09-05 02:44:00,1.6457,1.6457,1.6453,1.6453,153200000.0
2007-09-05 02:45:00,1.6453,1.6454,1.6451,1.6452,73200000.0
2007-09-05 02:46:00,1.6452,1.6455,1.6452,1.6455,159800000.0
2007-09-05 02:47:00,1.6453,1.6454,1.6452,1.6454,136700001.0
2007-09-05 02:48:00,1.6455,1.6457,1.6454,1.6455,128000000.0
2007-09-05 02:49:00,1.6455,1.6455,1.6455,1.6455,28000000.0
2007-09-05 02:50:00,1.6455,1.6457,1.6455,1.6457,68000000.0
2007-09-05 02:51:00,1.6457,1.6457,1.6457,1.6457,12000000.0
2007-09-05 02:52:00,1.6457,1.6457,1.6455,1.6455,74400000.0
2007-09-05 02:53:00,1.6457,1.646,1.6455,1.646,228399999.0
2007-09-05 02:54:00,1.6461,1.6462,1.6456,1.6457,816199996.0
2007-09-05 02:55:00,1.6457,1.6467,1.6455,1.6463,392000000.0
2007-09-05 02:56:00,1.6463,1.6464,1.6459,1.646,387399999.0
2007-09-05 02:57:00,1.646,1.6463,1.6459,1.6463,45600000.0
2007-09-05 02:58:00,1.6464,1.6464,1.6461,1.6462,64200000.0
2007-09-05 02:59:00,1.6461,1.6464,1.6461,1.6462,91600001.0
2007-09-05 03:00:00,1.6462,1.6462,1.6458,1.6458,122400000.0
2007-09-05 03:01:00,1.6458,1.6459,1.6458,1.6459,70800000.0
2007-09-05 03:02:00,1.6459,1.6459,1.6459,1.6459,28000000.0
2007-09-05 03:03:00,1.6459,1.6459,1.6457,1.6459,34000000.0
2007-09-05 03:04:00,1.6459,1.6459,1.6458,1.6458,16800000.0
2007-09-05 03:05:00,1.6462,1.6463,1.6461,1.6462,133399999.0
2007-09-05 03:06:00,1.6465,1.6467,1.6465,1.6467,73100000.0
2007-09-05 03:07:00,1.6467,1.6468,1.6466,1.6467,132600000.0
2007-09-05 03:08:00,1.6466,1.6467,1.64625,1.6464,308200000.0
2007-09-05 03:09:00,1.6465,1.6465,1.6462,1.6462,283099999.0
2007-09-05 03:10:00,1.6462,1.6462,1.646,1.6462,226500002.0
2007-09-05 03:11:00,1.6462,1.6462,1.6454,1.6454,243000000.0
2007-09-05 03:12:00,1.6456,1.6457,1.6452,1.6457,185200000.0
2007-09-05 03:13:00,1.6457,1.6457,1.6455,1.6455,94800000.0
2007-09-05 03:14:00,1.6455,1.6455,1.6455,1.6455,27200000.0
2007-09-05 03:15:00,1.6457,1.6467,1.6457,1.6465,438099998.0
2007-09-05 03:16:00,1.6464,1.6465,1.646,1.6462,310099999.0
2007-09-05 03:17:00,1.6463,1.6463,1.646,1.6463,29200000.0
2007-09-05 03:18:00,1.6463,1.6463,1.6462,1.6462,8400000.0
2007-09-05 03:19:00,1.6461,1.6462,1.646,1.6462,91600000.0
2007-09-05 03:20:00,1.6462,1.6462,1.6459,1.646,57500000.0
2007-09-05 03:21:00,1.6459,1.6459,1.6458,1.6458,121800000.0
2007-09-05 03:22:00,1.6458,1.646,1.6458,1.6459,64000000.0
2007-09-05 03:23:00,1.6459,1.6459,1.6458,1.6458,22000000.0
2007-09-05 03:24:00,1.6458,1.6459,1.6458,1.6459,54400000.0
2007-09-05 03:25:00,1.6458,1.6459,1.6458,1.6458,53200000.0
2007-09-05 03:26:00,1.6458,1.646,1.6458,1.6459,147100000.0
2007-09-05 03:27:00,1.6458,1.6463,1.6458,1.6461,194800000.0
2007-09-05 03:28:00,1.646,1.646,1.646,1.646,137200000.0
2007-09-05 03:29:00,1.6461,1.6464,1.646,1.6464,98800000.0
2007-09-05 03:30:00,1.6463,1.6464,1.64615,1.64615,126800000.0
2007-09-05 03:31:00,1.6462,1.6462,1.64595,1.64595,79200000.0
2007-09-05 03:32:00,1.646,1.6461,1.646,1.6461,33200000.0
2007-09-05 03:33:00,1.6461,1.6464,1.6461,1.6464,85400000.0
2007-09-05 03:34:00,1.6464,1.6465,1.646,1.6462,116900000.0
2007-09-05 03:35:00,1.64625,1.6465,1.64625,1.6463,29400000.0
2007-09-05 03:36:00,1.6463,1.6463,1.6462,1.6462,43500000.0
2007-09-05 03:37:00,1.6461,1.6463,1.646,1.6463,74100000.0
2007-09-05 03:38:00,1.6463,1.6463,1.6462,1.6462,12700000.0
2007-09-05 03:39:00,1.6462,1.6462,1.6462,1.6462,13200000.0
2007-09-05 03:40:00,1.6462,1.6464,1.6461,1.64615,195300000.0
2007-09-05 03:41:00,1.6463,1.6463,1.6462,1.6462,36600000.0
2007-09-05 03:42:00,1.6462,1.6463,1.646,1.6463,141200000.0
2007-09-05 03:43:00,1.6463,1.6469,1.6462,1.6467,380800002.0
2007-09-05 03:44:00,1.6467,1.6471,1.6465,1.6466,178100000.0
2007-09-05 03:45:00,1.6467,1.64685,1.6465,1.64685,34600000.0
2007-09-05 03:46:00,1.64685,1.6469,1.6465,1.6465,49700000.0
2007-09-05 03:47:00,1.6465,1.6468,1.6465,1.6466,57500000.0
2007-09-05 03:48:00,1.6466,1.64675,1.6466,1.64675,16200000.0
2007-09-05 03:49:00,1.64675,1.6468,1.6466,1.6468,34900000.0
2007-09-05 03:50:00,1.6468,1.6468,1.6466,1.6466,19600000.0
2007-09-05 03:51:00,1.6467,1.6467,1.6467,1.6467,87200000.0
2007-09-05 03:52:00,1.6467,1.6467,1.6463,1.6467,111000000.0
2007-09-05 03:53:00,1.6467,1.647,1.6466,1.6466,223500000.0
2007-09-05 03:54:00,1.6466,1.647,1.64655,1.6467,208300000.0
2007-09-05 03:55:00,1.6467,1.6467,1.6463,1.6465,121200000.0
2007-09-05 03:56:00,1.6464,1.6464,1.6461,1.64615,198900000.0
2007-09-05 03:57:00,1.6462,1.6464,1.6462,1.64625,77600000.0
2007-09-05 03:58:00,1.64625,1.6463,1.6461,1.6461,62400000.0
2007-09-05 03:59:00,1.6461,1.6468,1.6461,1.6466,226400000.0
2007-09-05 04:00:00,1.6467,1.6476,1.6467,1.6476,276100000.0
2007-09-05 04:01:00,1.64745,1.6476,1.6473,1.6474,161800000.0
2007-09-05 04:02:00,1.6474,1.6476,1.6473,1.6474,218400000.0
2007-09-05 04:03:00,1.6475,1.648,1.6474,1.6478,147200000.0
2007-09-05 04:04:00,1.6478,1.6484,1.6475,1.6484,222400000.0
2007-09-05 04:05:00,1.6484,1.6488,1.6483,1.6483,198400000.0
2007-09-05 04:06:00,1.6484,1.64845,1.6481,1.64845,192300000.0
2007-09-05 04:07:00,1.64845,1.64845,1.6479,1.64805,46000000.0
2007-09-05 04:08:00,1.64805,1.64815,1.6479,1.6481,104500000.0
2007-09-05 04:09:00,1.64815,1.6482,1.6479,1.6479,92800000.0
2007-09-05 04:10:00,1.6479,1.6483,1.6479,1.6482,118200000.0
2007-09-05 04:11:00,1.6482,1.6485,1.648,1.6483,242800000.0
2007-09-05 04:12:00,1.6484,1.649,1.6482,1.6485,404600001.0
2007-09-05 04:13:00,1.6486,1.6495,1.6484,1.6491,639000000.0
2007-09-05 04:14:00,1.6491,1.6497,1.649,1.649,285900000.0
2007-09-05 04:15:00,1.649,1.6495,1.64885,1.6494,302800000.0
2007-09-05 04:16:00,1.6494,1.6494,1.6489,1.64895,340800000.0
2007-09-05 04:17:00,1.649,1.6491,1.6488,1.649,324600000.0
2007-09-05 04:18:00,1.6489,1.6489,1.6485,1.6485,515500000.0
2007-09-05 04:19:00,1.6486,1.6487,1.6482,1.6483,539999998.0
2007-09-05 04:20:00,1.6485,1.6485,1.6483,1.6485,83700000.0
2007-09-05 04:21:00,1.6485,1.6486,1.6484,1.6486,34000000.0
2007-09-05 04:22:00,1.6486,1.6486,1.6483,1.6483,259300000.0
2007-09-05 04:23:00,1.6483,1.6483,1.6479,1.6479,70800000.0
2007-09-05 04:24:00,1.6481,1.6481,1.6479,1.6479,46400000.0
2007-09-05 04:25:00,1.648,1.6481,1.6478,1.6479,115600000.0
2007-09-05 04:26:00,1.6479,1.6484,1.6478,1.64815,348900000.0
2007-09-05 04:27:00,1.64815,1.6484,1.6481,1.6484,135400000.0
2007-09-05 04:28:00,1.6483,1.6486,1.6481,1.6486,176300000.0
2007-09-05 04:29:00,1.6486,1.6488,1.6486,1.6488,295400000.0
2007-09-05 04:30:00,1.6488,1.6488,1.6486,1.6487,245500000.0
2007-09-05 04:31:00,1.6488,1.6489,1.6486,1.6488,167200000.0
2007-09-05 04:32:00,1.6488,1.6489,1.64875,1.6488,59700000.0
2007-09-05 04:33:00,1.64885,1.6492,1.6488,1.6492,136200000.0
2007-09-05 04:34:00,1.6492,1.6492,1.6489,1.6491,139000000.0
2007-09-05 04:35:00,1.6491,1.6492,1.6488,1.649,173700000.0
2007-09-05 04:36:00,1.6489,1.6491,1.6487,1.6489,331100000.0
2007-09-05 04:37:00,1.6489,1.6489,1.6487,1.6488,122400000.0
2007-09-05 04:38:00,1.6488,1.6488,1.6488,1.6488,73200000.0
2007-09-05 04:39:00,1.6488,1.6489,1.6488,1.6489,12400000.0
2007-09-05 04:40:00,1.6488,1.649,1.6488,1.6489,212600000.0
2007-09-05 04:41:00,1.6488,1.6489,1.6487,1.64875,173800000.0
2007-09-05 04:42:00,1.6488,1.6489,1.6488,1.6488,17600000.0
2007-09-05 04:43:00,1.6489,1.649,1.6487,1.649,148000000.0
2007-09-05 04:44:00,1.6491,1.6491,1.6489,1.6491,187500000.0
2007-09-05 04:45:00,1.6489,1.6491,1.6486,1.6488,376800002.0
2007-09-05 04:46:00,1.6489,1.64895,1.6488,1.64895,175700002.0
2007-09-05 04:47:00,1.64895,1.6491,1.64885,1.649,111200000.0
2007-09-05 04:48:00,1.649,1.64915,1.649,1.64905,55600000.0
2007-09-05 04:49:00,1.6491,1.6495,1.64905,1.6494,85100000.0
2007-09-05 04:50:00,1.6494,1.6504,1.6494,1.6504,300700002.0
2007-09-05 04:51:00,1.6504,1.6518,1.6502,1.6515,638399999.0
2007-09-05 04:52:00,1.6515,1.6518,1.6509,1.6509,282200000.0
2007-09-05 04:53:00,1.651,1.6511,1.6508,1.6508,116300000.0
2007-09-05 04:54:00,1.6509,1.652,1.6509,1.6516,463100000.0
2007-09-05 04:55:00,1.6516,1.6522,1.6515,1.6521,197600000.0
2007-09-05 04:56:00,1.652,1.6525,1.6513,1.6525,824900000.0
2007-09-05 04:57:00,1.6525,1.6527,1.6518,1.65215,367800000.0
2007-09-05 04:58:00,1.6521,1.65255,1.652,1.6522,319500001.0
2007-09-05 04:59:00,1.6521,1.65245,1.652,1.65245,220200000.0
2007-09-05 05:00:00,1.6524,1.6536,1.6521,1.6532,873900000.0
2007-09-05 05:01:00,1.6532,1.6536,1.6526,1.653,433100000.0
2007-09-05 05:02:00,1.653,1.653,1.6522,1.6526,595600000.0
2007-09-05 05:03:00,1.6528,1.6528,1.6514,1.6518,299300000.0
2007-09-05 05:04:00,1.6518,1.6523,1.6512,1.6521,401900000.0
2007-09-05 05:05:00,1.6521,1.6521,1.6514,1.6519,400600000.0
2007-09-05 05:06:00,1.6519,1.652,1.6515,1.6516,150200000.0
2007-09-05 05:07:00,1.6517,1.6524,1.6517,1.6518,561700000.0
2007-09-05 05:08:00,1.652,1.652,1.6505,1.6508,562500000.0
2007-09-05 05:09:00,1.65075,1.6516,1.6474,1.6512,628400000.0
2007-09-05 05:10:00,1.6512,1.6521,1.65115,1.6515,395399999.0
2007-09-05 05:11:00,1.6515,1.65175,1.6506,1.6509,468600000.0
2007-09-05 05:12:00,1.6509,1.6511,1.6506,1.6508,173800000.0
2007-09-05 05:13:00,1.6508,1.6508,1.6503,1.6503,126200000.0
2007-09-05 05:14:00,1.6503,1.6507,1.64975,1.65,455500000.0
2007-09-05 05:15:00,1.65,1.6503,1.6498,1.6499,260100000.0
2007-09-05 05:16:00,1.6498,1.6502,1.6498,1.6502,69100000.0
2007-09-05 05:17:00,1.6501,1.6503,1.65,1.6501,269200000.0
2007-09-05 05:18:00,1.6502,1.6502,1.65,1.6502,146500000.0
2007-09-05 05:19:00,1.6501,1.6502,1.6498,1.6499,259700000.0
2007-09-05 05:20:00,1.6498,1.6512,1.64975,1.6506,723600000.0
2007-09-05 05:21:00,1.6506,1.6511,1.6505,1.6508,563700000.0
2007-09-05 05:22:00,1.6508,1.6527,1.6508,1.6521,474500000.0
2007-09-05 05:23:00,1.6521,1.6521,1.651,1.6512,413200000.0
2007-09-05 05:24:00,1.6512,1.6516,1.6511,1.6515,228800000.0
2007-09-05 05:25:00,1.6515,1.6517,1.6513,1.6514,74500000.0
2007-09-05 05:26:00,1.6516,1.6518,1.6513,1.6514,217500000.0
2007-09-05 05:27:00,1.6516,1.6516,1.6511,1.6513,309800000.0
2007-09-05 05:28:00,1.6513,1.6518,1.6512,1.6517,178700000.0
2007-09-05 05:29:00,1.6517,1.6517,1.6516,1.6516,40100000.0
2007-09-05 05:30:00,1.65155,1.6521,1.65155,1.652,269200000.0
2007-09-05 05:31:00,1.6521,1.6525,1.652,1.6524,161100000.0
2007-09-05 05:32:00,1.6524,1.6528,1.6524,1.6528,154000000.0
2007-09-05 05:33:00,1.6528,1.6529,1.6524,1.6525,226100000.0
2007-09-05 05:34:00,1.6529,1.6538,1.6529,1.6537,676600000.0
2007-09-05 05:35:00,1.6538,1.6538,1.65275,1.6533,535800000.0
2007-09-05 05:36:00,1.6532,1.6536,1.653,1.6531,547000000.0
2007-09-05 05:37:00,1.6532,1.6533,1.6524,1.6531,334300000.0
2007-09-05 05:38:00,1.6532,1.6535,1.6529,1.6529,446200000.0
2007-09-05 05:39:00,1.6529,1.6529,1.6526,1.6526,163200000.0
2007-09-05 05:40:00,1.6526,1.6526,1.6509,1.6509,295300000.0
2007-09-05 05:41:00,1.6509,1.6516,1.6509,1.6513,319600000.0
2007-09-05 05:42:00,1.6513,1.6513,1.6503,1.6506,651900000.0
2007-09-05 05:43:00,1.6508,1.6508,1.6501,1.6502,478100000.0
2007-09-05 05:44:00,1.6502,1.6508,1.6501,1.6506,389700000.0
2007-09-05 05:45:00,1.6506,1.6514,1.6506,1.6514,329700000.0
2007-09-05 05:46:00,1.6514,1.6517,1.6512,1.6516,443300000.0
2007-09-05 05:47:00,1.6516,1.6516,1.6509,1.651,469400000.0
2007-09-05 05:48:00,1.651,1.6511,1.6508,1.651,223800000.0
2007-09-05 05:49:00,1.651,1.651,1.6509,1.6509,123600000.0
2007-09-05 05:50:00,1.6509,1.6509,1.6503,1.65045,277800001.0
2007-09-05 05:51:00,1.6506,1.6506,1.65045,1.6505,92200000.0
2007-09-05 05:52:00,1.6505,1.651,1.6502,1.6502,285500000.0
2007-09-05 05:53:00,1.6503,1.6506,1.6503,1.6505,91100000.0
2007-09-05 05:54:00,1.6505,1.6506,1.6502,1.6503,308800000.0
2007-09-05 05:55:00,1.6503,1.6506,1.6502,1.6504,290800000.0
2007-09-05 05:56:00,1.6504,1.6508,1.6504,1.6506,128800000.0
2007-09-05 05:57:00,1.6506,1.6508,1.6505,1.6508,139000000.0
2007-09-05 05:58:00,1.6508,1.6512,1.6508,1.6509,110400000.0
2007-09-05 05:59:00,1.6509,1.651,1.65055,1.65055,386500001.0
2007-09-05 06:00:00,1.6506,1.6507,1.6505,1.6505,145500000.0
2007-09-05 06:01:00,1.6505,1.6507,1.6502,1.6503,217600000.0
2007-09-05 06:02:00,1.6503,1.6504,1.64985,1.6502,543200000.0
2007-09-05 06:03:00,1.6502,1.6504,1.6499,1.6499,160200000.0
2007-09-05 06:04:00,1.64985,1.6504,1.6497,1.6503,566000000.0
2007-09-05 06:05:00,1.6503,1.6504,1.6501,1.65015,171400000.0
2007-09-05 06:06:00,1.65015,1.6518,1.6501,1.6518,352800000.0
2007-09-05 06:07:00,1.6518,1.652,1.6512,1.6514,223600000.0
2007-09-05 06:08:00,1.6513,1.6517,1.6507,1.6513,367200000.0
2007-09-05 06:09:00,1.6513,1.6518,1.651,1.6514,376400000.0
2007-09-05 06:10:00,1.6513,1.6526,1.6512,1.65145,439000000.0
2007-09-05 06:11:00,1.6515,1.6516,1.6515,1.6515,38900000.0
2007-09-05 06:12:00,1.6515,1.6523,1.6515,1.65205,361800000.0
2007-09-05 06:13:00,1.652,1.653,1.652,1.6529,691600000.0
2007-09-05 06:14:00,1.6529,1.6531,1.6523,1.6524,562000000.0
2007-09-05 06:15:00,1.6524,1.6532,1.65235,1.65285,520600000.0
2007-09-05 06:16:00,1.6529,1.653,1.6523,1.6528,346500000.0
2007-09-05 06:17:00,1.6528,1.6534,1.6527,1.6531,467000000.0
2007-09-05 06:18:00,1.6531,1.6532,1.6528,1.6531,145000000.0
2007-09-05 06:19:00,1.6531,1.6533,1.6531,1.6531,193600000.0
2007-09-05 06:20:00,1.6531,1.6531,1.6522,1.6526,456500000.0
2007-09-05 06:21:00,1.6526,1.6528,1.6523,1.65235,220299998.0
2007-09-05 06:22:00,1.6524,1.6534,1.6524,1.6531,371700000.0
2007-09-05 06:23:00,1.6532,1.6541,1.6531,1.6536,454300000.0
2007-09-05 06:24:00,1.65355,1.654,1.6533,1.6534,583500000.0
2007-09-05 06:25:00,1.6534,1.6535,1.6525,1.6532,396700000.0
2007-09-05 06:26:00,1.6533,1.6542,1.6531,1.6541,377200000.0
2007-09-05 06:27:00,1.6541,1.655,1.6532,1.6536,511400000.0
2007-09-05 06:28:00,1.6536,1.6543,1.6532,1.6541,425000000.0
2007-09-05 06:29:00,1.6541,1.6541,1.6535,1.6537,608000000.0
2007-09-05 06:30:00,1.6537,1.6539,1.6525,1.6529,638300000.0
2007-09-05 06:31:00,1.6527,1.6534,1.6525,1.6531,617900000.0
2007-09-05 06:32:00,1.6531,1.6535,1.6527,1.6527,709100000.0
2007-09-05 06:33:00,1.6527,1.6537,1.6525,1.6535,364300000.0
2007-09-05 06:34:00,1.6535,1.6537,1.6528,1.6534,499200000.0
2007-09-05 06:35:00,1.6534,1.6547,1.6531,1.6533,718100000.0
2007-09-05 06:36:00,1.6533,1.6534,1.6524,1.6525,412900000.0
2007-09-05 06:37:00,1.6525,1.6526,1.6518,1.6524,561400000.0
2007-09-05 06:38:00,1.6524,1.6526,1.6509,1.6518,685900000.0
2007-09-05 06:39:00,1.6518,1.6523,1.6508,1.6511,970300000.0
2007-09-05 06:40:00,1.6511,1.6512,1.6504,1.6508,695000000.0
2007-09-05 06:41:00,1.6508,1.6514,1.6508,1.6514,630200000.0
2007-09-05 06:42:00,1.6514,1.6515,1.6509,1.6513,555600000.0
2007-09-05 06:43:00,1.6513,1.6514,1.6501,1.6503,490500000.0
2007-09-05 06:44:00,1.6503,1.6509,1.6503,1.65055,897300001.0
2007-09-05 06:45:00,1.6505,1.6507,1.6503,1.6505,465000000.0
2007-09-05 06:46:00,1.6504,1.6507,1.6501,1.6503,202500000.0
2007-09-05 06:47:00,1.6503,1.6513,1.6501,1.6513,375899999.0
2007-09-05 06:48:00,1.6513,1.6513,1.6502,1.6505,396600000.0
2007-09-05 06:49:00,1.6504,1.6509,1.6504,1.6506,174400000.0
2007-09-05 06:50:00,1.6505,1.6511,1.65025,1.6511,356900000.0
2007-09-05 06:51:00,1.6509,1.6513,1.6507,1.6513,170800000.0
2007-09-05 06:52:00,1.6511,1.6512,1.6509,1.651,284000000.0
2007-09-05 06:53:00,1.651,1.6511,1.6508,1.6511,286700000.0
2007-09-05 06:54:00,1.6512,1.6512,1.6508,1.6508,105200000.0
2007-09-05 06:55:00,1.6509,1.6509,1.6505,1.6508,313200000.0
2007-09-05 06:56:00,1.6509,1.6512,1.6503,1.6505,787800000.0
2007-09-05 06:57:00,1.6505,1.6505,1.6494,1.6502,758700001.0
2007-09-05 06:58:00,1.6502,1.6502,1.6491,1.6495,333100001.0
2007-09-05 06:59:00,1.6496,1.6496,1.6477,1.64925,850100000.0
2007-09-05 07:00:00,1.6493,1.6497,1.6488,1.6495,519200000.0
2007-09-05 07:01:00,1.6495,1.6497,1.6492,1.6496,237200000.0
2007-09-05 07:02:00,1.6495,1.6496,1.6494,1.6495,166400000.0
2007-09-05 07:03:00,1.64945,1.6495,1.6491,1.6491,335500000.0
2007-09-05 07:04:00,1.6491,1.6492,1.6489,1.649,225900000.0
2007-09-05 07:05:00,1.649,1.6497,1.6488,1.6497,430200000.0
2007-09-05 07:06:00,1.6496,1.6499,1.6494,1.6498,409500000.0
2007-09-05 07:07:00,1.6499,1.6502,1.6497,1.6502,138700000.0
2007-09-05 07:08:00,1.6502,1.6502,1.6491,1.6491,458200000.0
2007-09-05 07:09:00,1.6493,1.6495,1.6493,1.6494,66100000.0
2007-09-05 07:10:00,1.64945,1.6495,1.649,1.649,207100000.0
2007-09-05 07:11:00,1.6491,1.6493,1.6488,1.649,153200000.0
2007-09-05 07:12:00,1.6489,1.6494,1.6487,1.649,432700000.0
2007-09-05 07:13:00,1.649,1.6494,1.6484,1.6494,936599999.0
2007-09-05 07:14:00,1.6494,1.6496,1.6488,1.649,1070600000.0
2007-09-05 07:15:00,1.6489,1.6507,1.6488,1.6499,649300001.0
2007-09-05 07:16:00,1.6499,1.6499,1.6489,1.6493,232200000.0
2007-09-05 07:17:00,1.6494,1.6499,1.6492,1.6495,615800000.0
2007-09-05 07:18:00,1.6494,1.6496,1.6491,1.6495,133100000.0
2007-09-05 07:19:00,1.6495,1.6495,1.6488,1.6492,156100000.0
2007-09-05 07:20:00,1.64915,1.6495,1.6488,1.6489,349700000.0
2007-09-05 07:21:00,1.6489,1.6491,1.6486,1.6486,269900000.0
2007-09-05 07:22:00,1.6486,1.6489,1.6485,1.6488,337199998.0
2007-09-05 07:23:00,1.6488,1.6488,1.64815,1.6483,93500000.0
2007-09-05 07:24:00,1.6482,1.6485,1.6479,1.648,93100000.0
2007-09-05 07:25:00,1.648,1.6482,1.648,1.6482,42400000.0
2007-09-05 07:26:00,1.6483,1.6483,1.648,1.648,68800000.0
2007-09-05 07:27:00,1.6481,1.6481,1.6477,1.6477,130100000.0
2007-09-05 07:28:00,1.6477,1.6481,1.6475,1.6481,152900000.0
2007-09-05 07:29:00,1.6481,1.6488,1.6481,1.6487,265700001.0
2007-09-05 07:30:00,1.6487,1.6492,1.6485,1.6486,451600000.0
2007-09-05 07:31:00,1.6486,1.6489,1.6485,1.6487,348900000.0
2007-09-05 07:32:00,1.6487,1.6492,1.6483,1.6491,206500000.0
2007-09-05 07:33:00,1.6491,1.6494,1.6489,1.6491,301300000.0
2007-09-05 07:34:00,1.649,1.6492,1.6479,1.6481,682099999.0
2007-09-05 07:35:00,1.6483,1.6489,1.6479,1.6479,440400000.0
2007-09-05 07:36:00,1.6479,1.6483,1.6478,1.6478,362500000.0
2007-09-05 07:37:00,1.6479,1.6483,1.6479,1.6481,296000001.0
2007-09-05 07:38:00,1.6482,1.6484,1.6474,1.6476,637600001.0
2007-09-05 07:39:00,1.6476,1.648,1.6475,1.6475,205500000.0
2007-09-05 07:40:00,1.6475,1.6476,1.6469,1.6474,229800000.0
2007-09-05 07:41:00,1.6474,1.6477,1.6468,1.6475,276600000.0
2007-09-05 07:42:00,1.6476,1.6476,1.6471,1.6472,182800000.0
2007-09-05 07:43:00,1.6473,1.6475,1.6467,1.647,536100002.0
2007-09-05 07:44:00,1.647,1.6473,1.6468,1.64705,118400000.0
2007-09-05 07:45:00,1.647,1.64745,1.6467,1.64745,134000000.0
2007-09-05 07:46:00,1.64745,1.64745,1.647,1.6471,94100000.0
2007-09-05 07:47:00,1.6473,1.6476,1.64725,1.6473,111900000.0
2007-09-05 07:48:00,1.6473,1.64735,1.6468,1.6471,245200000.0
2007-09-05 07:49:00,1.6471,1.6473,1.6471,1.6471,171200000.0
2007-09-05 07:50:00,1.6471,1.6474,1.6469,1.6473,199500000.0
2007-09-05 07:51:00,1.6473,1.6475,1.6472,1.6474,87900000.0
2007-09-05 07:52:00,1.6475,1.6476,1.6473,1.6474,154500000.0
2007-09-05 07:53:00,1.6473,1.6474,1.6471,1.6474,165000000.0
2007-09-05 07:54:00,1.6474,1.6474,1.6472,1.6474,101699998.0
2007-09-05 07:55:00,1.6474,1.6478,1.6474,1.6474,81600000.0
2007-09-05 07:56:00,1.6476,1.6478,1.6474,1.6475,195500002.0
2007-09-05 07:57:00,1.6475,1.6479,1.6475,1.6475,170800000.0
2007-09-05 07:58:00,1.6475,1.6483,1.6473,1.6483,95200000.0
2007-09-05 07:59:00,1.6484,1.64875,1.648,1.6483,296400000.0
2007-09-05 08:00:00,1.6483,1.6484,1.64805,1.6481,428900001.0
2007-09-05 08:01:00,1.6482,1.6487,1.64815,1.6487,209900000.0
2007-09-05 08:02:00,1.6487,1.6492,1.6486,1.6491,375200001.0
2007-09-05 08:03:00,1.649,1.6492,1.6489,1.6489,408100000.0
2007-09-05 08:04:00,1.6489,1.6491,1.6488,1.649,264800000.0
2007-09-05 08:05:00,1.6489,1.649,1.6485,1.6485,242900000.0
2007-09-05 08:06:00,1.6486,1.6498,1.6485,1.6495,407100002.0
2007-09-05 08:07:00,1.6497,1.65,1.6495,1.6497,360900000.0
2007-09-05 08:08:00,1.6497,1.65,1.64925,1.6499,345500002.0
2007-09-05 08:09:00,1.6499,1.6499,1.64945,1.6499,263700002.0
2007-09-05 08:10:00,1.64985,1.6516,1.64985,1.6515,652899996.0
2007-09-05 08:11:00,1.6516,1.6524,1.6516,1.6517,555300000.0
2007-09-05 08:12:00,1.6512,1.6515,1.6505,1.65095,562599996.0
2007-09-05 08:13:00,1.6509,1.652,1.6507,1.6514,399100001.0
2007-09-05 08:14:00,1.6514,1.6516,1.6511,1.6513,565899995.0
2007-09-05 08:15:00,1.6513,1.6521,1.6511,1.6521,578800000.0
2007-09-05 08:16:00,1.6521,1.6527,1.6517,1.6522,635100000.0
2007-09-05 08:17:00,1.6522,1.6524,1.6517,1.6518,497700002.0
2007-09-05 08:18:00,1.6518,1.6524,1.6511,1.6519,684000002.0
2007-09-05 08:19:00,1.6519,1.6519,1.6505,1.6508,415600000.0
2007-09-05 08:20:00,1.6509,1.6515,1.6505,1.6507,439300000.0
2007-09-05 08:21:00,1.65065,1.65135,1.65065,1.6513,254200000.0
2007-09-05 08:22:00,1.6513,1.65145,1.6508,1.651,205200000.0
2007-09-05 08:23:00,1.651,1.651,1.6501,1.6502,369699999.0
2007-09-05 08:24:00,1.6501,1.6505,1.6496,1.6498,585700001.0
2007-09-05 08:25:00,1.6498,1.6502,1.6496,1.6496,444400000.0
2007-09-05 08:26:00,1.6496,1.6504,1.6495,1.6496,403200000.0
2007-09-05 08:27:00,1.6494,1.64985,1.6492,1.6494,317000000.0
2007-09-05 08:28:00,1.6493,1.6496,1.6491,1.64935,227600000.0
2007-09-05 08:29:00,1.6495,1.6498,1.6493,1.6498,297600000.0
2007-09-05 08:30:00,1.6497,1.6497,1.64925,1.6497,125900000.0
2007-09-05 08:31:00,1.6498,1.65015,1.64925,1.6497,253700000.0
2007-09-05 08:32:00,1.6497,1.6498,1.6491,1.6496,329200000.0
2007-09-05 08:33:00,1.6496,1.6501,1.6496,1.6499,204500000.0
2007-09-05 08:34:00,1.65,1.6508,1.65,1.6505,220700002.0
2007-09-05 08:35:00,1.6506,1.6511,1.6504,1.6504,430300001.0
2007-09-05 08:36:00,1.6505,1.651,1.6504,1.6508,278100000.0
2007-09-05 08:37:00,1.6508,1.651,1.6501,1.651,731100001.0
2007-09-05 08:38:00,1.651,1.6519,1.6509,1.6518,448900002.0
2007-09-05 08:39:00,1.6518,1.652,1.6514,1.6515,316600000.0
2007-09-05 08:40:00,1.6515,1.6519,1.6513,1.6516,586400000.0
2007-09-05 08:41:00,1.6516,1.6516,1.65085,1.6511,713400003.0
2007-09-05 08:42:00,1.6511,1.6518,1.6511,1.6517,680700000.0
2007-09-05 08:43:00,1.6516,1.6517,1.6512,1.6517,679600001.0
2007-09-05 08:44:00,1.6516,1.6523,1.6515,1.652,949999997.0
2007-09-05 08:45:00,1.6519,1.6523,1.6512,1.6513,735499999.0
2007-09-05 08:46:00,1.6513,1.6522,1.6513,1.652,590600000.0
2007-09-05 08:47:00,1.6519,1.6525,1.6509,1.6525,806400000.0
2007-09-05 08:48:00,1.6525,1.6525,1.6519,1.6519,637600000.0
2007-09-05 08:49:00,1.6519,1.6521,1.6515,1.6518,302000000.0
2007-09-05 08:50:00,1.6518,1.6519,1.6518,1.6518,262800000.0
2007-09-05 08:51:00,1.6518,1.6519,1.6514,1.6515,466900000.0
2007-09-05 08:52:00,1.6515,1.6515,1.651,1.6512,571200000.0
2007-09-05 08:53:00,1.6512,1.652,1.6511,1.6516,545599999.0
2007-09-05 08:54:00,1.6516,1.6516,1.6512,1.6513,424000000.0
2007-09-05 08:55:00,1.6513,1.6522,1.6512,1.6522,237600000.0
2007-09-05 08:56:00,1.6522,1.6522,1.652,1.652,354400000.0
2007-09-05 08:57:00,1.6519,1.6521,1.6516,1.6516,213600000.0
2007-09-05 08:58:00,1.6516,1.6516,1.6511,1.6513,305600000.0
2007-09-05 08:59:00,1.6513,1.6517,1.6513,1.6514,283600000.0
2007-09-05 09:00:00,1.6514,1.6519,1.6514,1.6518,532800000.0
2007-09-05 09:01:00,1.6518,1.6523,1.6512,1.6519,714800002.0
2007-09-05 09:02:00,1.6519,1.6524,1.6515,1.6524,415000001.0
2007-09-05 09:03:00,1.6523,1.6532,1.6521,1.6527,700200000.0
2007-09-05 09:04:00,1.6527,1.654,1.6527,1.6538,590000001.0
2007-09-05 09:05:00,1.6538,1.6539,1.653,1.6532,329000000.0
2007-09-05 09:06:00,1.6532,1.6532,1.6518,1.6524,576300001.0
2007-09-05 09:07:00,1.6524,1.6527,1.6517,1.6525,789400001.0
2007-09-05 09:08:00,1.6525,1.6531,1.6514,1.6516,1011999996.0
2007-09-05 09:09:00,1.6516,1.6522,1.6511,1.652,420300000.0
2007-09-05 09:10:00,1.65185,1.6529,1.6518,1.6527,824899993.0
2007-09-05 09:11:00,1.6527,1.6529,1.6525,1.6527,125600000.0
2007-09-05 09:12:00,1.6527,1.6527,1.6522,1.6524,700499997.0
2007-09-05 09:13:00,1.6525,1.6525,1.6517,1.6518,585600000.0
2007-09-05 09:14:00,1.6518,1.6519,1.6511,1.6512,711999994.0
2007-09-05 09:15:00,1.6512,1.6513,1.6507,1.6509,757500002.0
2007-09-05 09:16:00,1.6508,1.6511,1.6506,1.6508,479800002.0
2007-09-05 09:17:00,1.6508,1.6511,1.65075,1.6511,295400001.0
2007-09-05 09:18:00,1.651,1.6519,1.651,1.6517,389600000.0
2007-09-05 09:19:00,1.6516,1.6516,1.6509,1.6511,297600000.0
2007-09-05 09:20:00,1.6511,1.6516,1.6508,1.6512,835899989.0
2007-09-05 09:21:00,1.6513,1.6518,1.6512,1.6518,443299997.0
2007-09-05 09:22:00,1.6518,1.65245,1.6516,1.65235,204200000.0
2007-09-05 09:23:00,1.6523,1.6526,1.6521,1.6525,241900000.0
2007-09-05 09:24:00,1.6525,1.653,1.6522,1.653,263400000.0
2007-09-05 09:25:00,1.6529,1.6532,1.6523,1.6526,472800000.0
2007-09-05 09:26:00,1.6526,1.6527,1.6523,1.6525,317279999.0
2007-09-05 09:27:00,1.6524,1.6525,1.652,1.652,172800000.0
2007-09-05 09:28:00,1.652,1.6525,1.652,1.6525,270300000.0
2007-09-05 09:29:00,1.6525,1.653,1.6524,1.653,337000000.0
2007-09-05 09:30:00,1.6529,1.6534,1.6528,1.6533,313999998.0
2007-09-05 09:31:00,1.6533,1.6538,1.6533,1.6534,275000000.0
2007-09-05 09:32:00,1.6533,1.6534,1.653,1.653,233700000.0
2007-09-05 09:33:00,1.6529,1.6536,1.6528,1.6533,626599992.0
2007-09-05 09:34:00,1.6535,1.6537,1.653,1.6536,528800000.0
2007-09-05 09:35:00,1.6535,1.6537,1.6531,1.6534,383700000.0
2007-09-05 09:36:00,1.6533,1.6536,1.6532,1.6533,350500000.0
2007-09-05 09:37:00,1.6533,1.6548,1.6531,1.6545,616000000.0
2007-09-05 09:38:00,1.6547,1.6557,1.6545,1.6552,574400000.0
2007-09-05 09:39:00,1.6554,1.6566,1.6554,1.656,549899998.0
2007-09-05 09:40:00,1.656,1.6563,1.6557,1.6561,549450000.0
2007-09-05 09:41:00,1.65605,1.6563,1.6558,1.6563,374250000.0
2007-09-05 09:42:00,1.6563,1.65755,1.6561,1.6573,777900000.0
2007-09-05 09:43:00,1.6573,1.6575,1.6568,1.6569,452500000.0
2007-09-05 09:44:00,1.657,1.657,1.6566,1.6568,148000000.0
2007-09-05 09:45:00,1.6567,1.6572,1.65655,1.6569,466599994.0
2007-09-05 09:46:00,1.65695,1.658,1.6569,1.6579,1557300002.0
2007-09-05 09:47:00,1.65785,1.6581,1.6576,1.658,1276700003.0
2007-09-05 09:48:00,1.658,1.658,1.6577,1.65785,514300001.0
2007-09-05 09:49:00,1.658,1.65805,1.6573,1.65735,534500000.0
2007-09-05 09:50:00,1.6575,1.6578,1.6573,1.6578,501100001.0
2007-09-05 09:51:00,1.6578,1.6578,1.657,1.6572,641099998.0
2007-09-05 09:52:00,1.657,1.6574,1.657,1.6573,658200000.0
2007-09-05 09:53:00,1.6574,1.6575,1.6572,1.6573,544899997.0
2007-09-05 09:54:00,1.6573,1.6574,1.6571,1.6573,284299999.0
2007-09-05 09:55:00,1.6573,1.6573,1.6571,1.6572,257099999.0
2007-09-05 09:56:00,1.6572,1.65765,1.6572,1.65745,211800000.0
2007-09-05 09:57:00,1.6574,1.6574,1.65695,1.6573,199100000.0
2007-09-05 09:58:00,1.6573,1.6573,1.6569,1.657,338000000.0
2007-09-05 09:59:00,1.6572,1.6572,1.657,1.6572,208500000.0
2007-09-05 10:00:00,1.657,1.6572,1.6566,1.6567,1035400002.0
2007-09-05 10:01:00,1.6568,1.6571,1.656,1.6562,724200005.0
2007-09-05 10:02:00,1.6562,1.6566,1.6555,1.6558,495900000.0
2007-09-05 10:03:00,1.6558,1.656,1.6554,1.6554,1030399998.0
2007-09-05 10:04:00,1.6555,1.6561,1.6554,1.6561,570399997.0
2007-09-05 10:05:00,1.656,1.6561,1.6547,1.6549,685400001.0
2007-09-05 10:06:00,1.6549,1.6554,1.6548,1.6549,781599999.0
2007-09-05 10:07:00,1.6549,1.6552,1.6548,1.655,356500000.0
2007-09-05 10:08:00,1.655,1.6552,1.6547,1.65475,291500001.0
2007-09-05 10:09:00,1.65475,1.6552,1.6544,1.655,295600001.0
2007-09-05 10:10:00,1.655,1.6553,1.6549,1.65495,510200002.0
2007-09-05 10:11:00,1.655,1.6551,1.6548,1.6549,187600001.0
2007-09-05 10:12:00,1.6549,1.6552,1.6549,1.6552,186300000.0
2007-09-05 10:13:00,1.6552,1.6553,1.6545,1.6547,1049700007.0
2007-09-05 10:14:00,1.6545,1.6555,1.6545,1.6552,1387300009.0
2007-09-05 10:15:00,1.6552,1.6553,1.65505,1.65505,278299999.0
2007-09-05 10:16:00,1.6551,1.6554,1.65485,1.65505,557000003.0
2007-09-05 10:17:00,1.655,1.6553,1.6542,1.6549,921699999.0
2007-09-05 10:18:00,1.655,1.6553,1.655,1.6553,238000001.0
2007-09-05 10:19:00,1.6554,1.6554,1.6551,1.65515,589099998.0
2007-09-05 10:20:00,1.65515,1.6554,1.655,1.655,903899998.0
2007-09-05 10:21:00,1.655,1.6551,1.65465,1.6548,361600001.0
2007-09-05 10:22:00,1.6549,1.6553,1.65465,1.655,444799999.0
2007-09-05 10:23:00,1.6551,1.6552,1.6547,1.6552,356499999.0
2007-09-05 10:24:00,1.655,1.6552,1.65495,1.6552,331800000.0
2007-09-05 10:25:00,1.6552,1.6556,1.6552,1.6556,416500001.0
2007-09-05 10:26:00,1.6557,1.6559,1.6554,1.6559,876999999.0
2007-09-05 10:27:00,1.6559,1.656,1.655,1.6552,644799999.0
2007-09-05 10:28:00,1.6553,1.656,1.6552,1.6558,832099999.0
2007-09-05 10:29:00,1.6557,1.6561,1.6556,1.6558,541099998.0
2007-09-05 10:30:00,1.6558,1.656,1.6554,1.65545,457899999.0
2007-09-05 10:31:00,1.6555,1.6555,1.655,1.655,343100000.0
2007-09-05 10:32:00,1.655,1.6552,1.6548,1.6552,958599999.0
2007-09-05 10:33:00,1.6552,1.6553,1.6549,1.6553,342800000.0
2007-09-05 10:34:00,1.6554,1.6554,1.6546,1.6553,488500000.0
2007-09-05 10:35:00,1.6553,1.65545,1.6552,1.6553,201600000.0
2007-09-05 10:36:00,1.6553,1.6553,1.6548,1.655,462200000.0
2007-09-05 10:37:00,1.655,1.65505,1.65455,1.6546,286300000.0
2007-09-05 10:38:00,1.6546,1.6548,1.6543,1.6547,405500000.0
2007-09-05 10:39:00,1.6545,1.6547,1.6535,1.6538,767400003.0
2007-09-05 10:40:00,1.6539,1.6551,1.6534,1.6549,1206100002.0
2007-09-05 10:41:00,1.6549,1.6551,1.6548,1.65485,544399999.0
2007-09-05 10:42:00,1.6549,1.6557,1.6548,1.6557,703800010.0
2007-09-05 10:43:00,1.6557,1.6559,1.6555,1.6556,716900001.0
2007-09-05 10:44:00,1.6556,1.6562,1.6556,1.6561,191799999.0
2007-09-05 10:45:00,1.6563,1.6563,1.6551,1.6553,576400000.0
2007-09-05 10:46:00,1.6553,1.6555,1.655,1.6552,435000001.0
2007-09-05 10:47:00,1.6554,1.6554,1.6544,1.65455,853600001.0
2007-09-05 10:48:00,1.6546,1.6546,1.654,1.6544,497300004.0
2007-09-05 10:49:00,1.6543,1.6544,1.6541,1.6542,261400000.0
2007-09-05 10:50:00,1.6543,1.6543,1.654,1.654,190300000.0
2007-09-05 10:51:00,1.6539,1.6541,1.6536,1.6537,284800002.0
2007-09-05 10:52:00,1.6538,1.6541,1.6536,1.6539,243299998.0
2007-09-05 10:53:00,1.6539,1.6539,1.6533,1.6535,383800000.0
2007-09-05 10:54:00,1.6533,1.6535,1.653,1.65305,178050000.0
2007-09-05 10:55:00,1.65305,1.65305,1.6524,1.6529,408700000.0
2007-09-05 10:56:00,1.65295,1.65295,1.6526,1.6529,272699998.0
2007-09-05 10:57:00,1.6529,1.6535,1.65285,1.65315,812700003.0
2007-09-05 10:58:00,1.65315,1.6532,1.653,1.653,219300000.0
2007-09-05 10:59:00,1.6529,1.653,1.6528,1.653,161900000.0
2007-09-05 11:00:00,1.653,1.6532,1.6526,1.6532,288300000.0
2007-09-05 11:01:00,1.6531,1.6535,1.65305,1.65325,356900000.0
2007-09-05 11:02:00,1.65325,1.6534,1.6531,1.6532,243599999.0
2007-09-05 11:03:00,1.65325,1.65325,1.65325,1.65325,3000000.0
2007-09-05 11:04:00,1.6532,1.6533,1.6528,1.6532,109100000.0
2007-09-05 11:05:00,1.6532,1.6533,1.6532,1.6532,215100000.0
2007-09-05 11:06:00,1.6532,1.6536,1.6531,1.6536,143200000.0
2007-09-05 11:07:00,1.6536,1.65365,1.6536,1.65365,305500000.0
2007-09-05 11:08:00,1.6536,1.65365,1.6531,1.6531,342600005.0
2007-09-05 11:09:00,1.6531,1.6531,1.6524,1.6525,331200002.0
2007-09-05 11:10:00,1.6526,1.6532,1.6526,1.6532,288800001.0
2007-09-05 11:11:00,1.65315,1.6536,1.6528,1.6536,260300000.0
2007-09-05 11:12:00,1.6536,1.6537,1.6533,1.6533,162600000.0
2007-09-05 11:13:00,1.6533,1.6534,1.65315,1.6534,214700000.0
2007-09-05 11:14:00,1.65335,1.654,1.6531,1.65375,369200000.0
2007-09-05 11:15:00,1.65375,1.6539,1.6532,1.6538,310299999.0
2007-09-05 11:16:00,1.65385,1.65415,1.6536,1.654,153500000.0
2007-09-05 11:17:00,1.654,1.6546,1.654,1.6543,349600003.0
2007-09-05 11:18:00,1.6544,1.6545,1.6541,1.6544,308700002.0
2007-09-05 11:19:00,1.6544,1.65445,1.65405,1.65445,279200004.0
2007-09-05 11:20:00,1.65445,1.6546,1.6542,1.65425,112300000.0
2007-09-05 11:21:00,1.65425,1.6545,1.6542,1.6544,329099998.0
2007-09-05 11:22:00,1.6544,1.6545,1.6542,1.6545,728099999.0
2007-09-05 11:23:00,1.6542,1.6545,1.6541,1.6541,196500000.0
2007-09-05 11:24:00,1.6541,1.6542,1.6537,1.654,263800000.0
2007-09-05 11:25:00,1.654,1.6541,1.6538,1.654,72800000.0
2007-09-05 11:26:00,1.654,1.65415,1.654,1.65405,14300000.0
2007-09-05 11:27:00,1.65405,1.65425,1.65375,1.654,106200000.0
2007-09-05 11:28:00,1.654,1.6541,1.6535,1.6536,483000001.0
2007-09-05 11:29:00,1.6536,1.65385,1.6535,1.65375,193600001.0
2007-09-05 11:30:00,1.65375,1.65405,1.6532,1.65405,584800002.0
2007-09-05 11:31:00,1.65405,1.65405,1.6539,1.654,136600000.0
2007-09-05 11:32:00,1.654,1.654,1.6537,1.65375,360000000.0
2007-09-05 11:33:00,1.6538,1.6543,1.6538,1.6541,193100001.0
2007-09-05 11:34:00,1.6541,1.6541,1.6538,1.6539,152500001.0
2007-09-05 11:35:00,1.6541,1.6541,1.6537,1.654,227800000.0
2007-09-05 11:36:00,1.654,1.654,1.65335,1.654,353400000.0
2007-09-05 11:37:00,1.6541,1.6552,1.6541,1.6547,547299999.0
2007-09-05 11:38:00,1.6548,1.6551,1.6547,1.6549,246900000.0
2007-09-05 11:39:00,1.6549,1.6549,1.65435,1.6549,599199999.0
2007-09-05 11:40:00,1.6549,1.655,1.6545,1.6549,680300004.0
2007-09-05 11:41:00,1.6548,1.6553,1.6545,1.6552,723700003.0
2007-09-05 11:42:00,1.6551,1.6551,1.6539,1.6539,583200000.0
2007-09-05 11:43:00,1.6539,1.6539,1.6536,1.6536,250400000.0
2007-09-05 11:44:00,1.6537,1.6538,1.6535,1.6538,389100000.0
2007-09-05 11:45:00,1.6538,1.6539,1.6536,1.6539,230400000.0
2007-09-05 11:46:00,1.6539,1.6542,1.65385,1.6542,99000000.0
2007-09-05 11:47:00,1.6544,1.6546,1.65425,1.6546,265699995.0
2007-09-05 11:48:00,1.65445,1.6546,1.654,1.654,356799999.0
2007-09-05 11:49:00,1.65405,1.6545,1.654,1.65425,426600004.0
2007-09-05 11:50:00,1.65425,1.6543,1.6536,1.6539,654699999.0
2007-09-05 11:51:00,1.654,1.65415,1.6538,1.65415,234000000.0
2007-09-05 11:52:00,1.6541,1.6543,1.6533,1.6533,288500001.0
2007-09-05 11:53:00,1.6532,1.6532,1.6529,1.6529,73399999.0
2007-09-05 11:54:00,1.653,1.6536,1.6527,1.6536,269400001.0
2007-09-05 11:55:00,1.65355,1.6537,1.65355,1.6536,150500000.0
2007-09-05 11:56:00,1.65355,1.65355,1.6532,1.6532,105500000.0
2007-09-05 11:57:00,1.6532,1.6533,1.6528,1.6532,599900004.0
2007-09-05 11:58:00,1.6533,1.6537,1.6532,1.6534,553099999.0
2007-09-05 11:59:00,1.6534,1.6534,1.6532,1.6533,219200000.0
2007-09-05 12:00:00,1.6534,1.6535,1.653,1.6532,364300000.0
2007-09-05 12:01:00,1.6532,1.6532,1.653,1.653,52400000.0
2007-09-05 12:02:00,1.65295,1.6533,1.6529,1.6531,195900002.0
2007-09-05 12:03:00,1.6531,1.65335,1.6531,1.65315,116200001.0
2007-09-05 12:04:00,1.65315,1.65325,1.65315,1.65315,35000000.0
2007-09-05 12:05:00,1.65315,1.65315,1.6525,1.6525,339800001.0
2007-09-05 12:06:00,1.6525,1.65275,1.6523,1.6526,484199998.0
2007-09-05 12:07:00,1.65265,1.65265,1.6523,1.6525,412500000.0
2007-09-05 12:08:00,1.6526,1.6528,1.6524,1.6527,356900000.0
2007-09-05 12:09:00,1.6527,1.653,1.6527,1.6529,162700001.0
2007-09-05 12:10:00,1.653,1.6531,1.6529,1.6531,139400001.0
2007-09-05 12:11:00,1.6531,1.65345,1.653,1.65305,135000000.0
2007-09-05 12:12:00,1.653,1.65335,1.653,1.6531,189600000.0
2007-09-05 12:13:00,1.6531,1.65315,1.6529,1.653,168499999.0
2007-09-05 12:14:00,1.65305,1.65315,1.653,1.65305,85400000.0
2007-09-05 12:15:00,1.6531,1.65315,1.65285,1.653,166300002.0
2007-09-05 12:16:00,1.653,1.65305,1.6525,1.6527,324100003.0
2007-09-05 12:17:00,1.6527,1.6529,1.6514,1.652,897500003.0
2007-09-05 12:18:00,1.652,1.652,1.6517,1.6518,333599996.0
2007-09-05 12:19:00,1.65175,1.6518,1.6515,1.6515,98800000.0
2007-09-05 12:20:00,1.6516,1.652,1.6516,1.6518,225700000.0
2007-09-05 12:21:00,1.6518,1.6523,1.6517,1.652,355000000.0
2007-09-05 12:22:00,1.6521,1.6521,1.6519,1.652,165400000.0
2007-09-05 12:23:00,1.652,1.65215,1.6517,1.6521,184500000.0
2007-09-05 12:24:00,1.65205,1.6522,1.65185,1.65185,169100000.0
2007-09-05 12:25:00,1.6521,1.6521,1.6517,1.6517,52400000.0
2007-09-05 12:26:00,1.6517,1.6518,1.6513,1.6515,393900000.0
2007-09-05 12:27:00,1.6515,1.6515,1.65085,1.6511,350300001.0
2007-09-05 12:28:00,1.6511,1.6514,1.6511,1.6513,224600000.0
2007-09-05 12:29:00,1.6513,1.6515,1.6512,1.6514,281600000.0
2007-09-05 12:30:00,1.6515,1.6516,1.6512,1.6514,147899999.0
2007-09-05 12:31:00,1.6517,1.6517,1.65145,1.6515,116700000.0
2007-09-05 12:32:00,1.6515,1.6515,1.6511,1.6511,215400003.0
2007-09-05 12:33:00,1.6511,1.6514,1.6511,1.6514,196800000.0
2007-09-05 12:34:00,1.6514,1.6514,1.6514,1.6514,35900000.0
2007-09-05 12:35:00,1.6514,1.6514,1.6511,1.6513,203700001.0
2007-09-05 12:36:00,1.65135,1.6515,1.6512,1.6513,209600001.0
2007-09-05 12:37:00,1.6513,1.65135,1.651,1.651,214199999.0
2007-09-05 12:38:00,1.6511,1.6513,1.6511,1.6512,189999999.0
2007-09-05 12:39:00,1.6513,1.6519,1.6511,1.6519,471600001.0
2007-09-05 12:40:00,1.6519,1.6521,1.65175,1.65195,112800000.0
2007-09-05 12:41:00,1.65195,1.6527,1.6519,1.6524,478100003.0
2007-09-05 12:42:00,1.6524,1.6524,1.6514,1.65205,267800002.0
2007-09-05 12:43:00,1.65205,1.6521,1.6516,1.6521,65600000.0
2007-09-05 12:44:00,1.6521,1.6522,1.6515,1.6515,79800000.0
2007-09-05 12:45:00,1.65145,1.65185,1.65145,1.65175,85700000.0
2007-09-05 12:46:00,1.65175,1.6521,1.65175,1.652,302600000.0
2007-09-05 12:47:00,1.652,1.6522,1.652,1.6522,248500000.0
2007-09-05 12:48:00,1.6522,1.6524,1.6521,1.6521,236400000.0
2007-09-05 12:49:00,1.6521,1.6521,1.6516,1.6518,660700000.0
2007-09-05 12:50:00,1.6518,1.6522,1.65175,1.65185,334099997.0
2007-09-05 12:51:00,1.652,1.6524,1.652,1.6523,261400000.0
2007-09-05 12:52:00,1.6523,1.6526,1.65205,1.6526,532600000.0
2007-09-05 12:53:00,1.6526,1.6526,1.6523,1.6524,180199999.0
2007-09-05 12:54:00,1.6523,1.6525,1.6522,1.6525,135700000.0
2007-09-05 12:55:00,1.6522,1.6525,1.6521,1.6525,473100001.0
2007-09-05 12:56:00,1.6524,1.6525,1.6521,1.65215,226800000.0
2007-09-05 12:57:00,1.6522,1.6522,1.6519,1.652,585099999.0
2007-09-05 12:58:00,1.652,1.6523,1.6517,1.6519,860700002.0
2007-09-05 12:59:00,1.6521,1.6526,1.652,1.6526,752300004.0
2007-09-05 13:00:00,1.6526,1.6526,1.652,1.6526,414200000.0
2007-09-05 13:01:00,1.6526,1.6536,1.6526,1.65345,341199999.0
2007-09-05 13:02:00,1.6535,1.6539,1.65345,1.6538,324300000.0
2007-09-05 13:03:00,1.6538,1.6553,1.6538,1.6552,768099993.0
2007-09-05 13:04:00,1.6551,1.6555,1.6548,1.6554,415499999.0
2007-09-05 13:05:00,1.6554,1.6555,1.6541,1.655,572699996.0
2007-09-05 13:06:00,1.655,1.655,1.6542,1.6542,251800000.0
2007-09-05 13:07:00,1.6542,1.6543,1.6537,1.6538,317499998.0
2007-09-05 13:08:00,1.654,1.6545,1.6538,1.6542,304799999.0
2007-09-05 13:09:00,1.6542,1.6544,1.6541,1.6544,368600000.0
2007-09-05 13:10:00,1.6543,1.6544,1.6542,1.6544,80000000.0
2007-09-05 13:11:00,1.6542,1.6544,1.6538,1.654,212299999.0
2007-09-05 13:12:00,1.654,1.654,1.6538,1.6538,78400000.0
2007-09-05 13:13:00,1.6538,1.6541,1.6535,1.6538,343000000.0
2007-09-05 13:14:00,1.6537,1.6538,1.6531,1.6534,257100000.0
2007-09-05 13:15:00,1.6535,1.6538,1.6535,1.6536,181000000.0
2007-09-05 13:16:00,1.65355,1.6539,1.6534,1.6537,369600000.0
2007-09-05 13:17:00,1.6537,1.6537,1.6535,1.6536,120000000.0
2007-09-05 13:18:00,1.6537,1.6539,1.6535,1.6536,418299994.0
2007-09-05 13:19:00,1.6536,1.6539,1.6535,1.6535,394499997.0
2007-09-05 13:20:00,1.6535,1.6536,1.6533,1.6533,243900000.0
2007-09-05 13:21:00,1.6534,1.65385,1.6534,1.65385,107099999.0
2007-09-05 13:22:00,1.6539,1.65395,1.6536,1.6537,441599996.0
2007-09-05 13:23:00,1.6537,1.6539,1.6536,1.6539,265500000.0
2007-09-05 13:24:00,1.6539,1.6545,1.6538,1.6545,307700000.0
2007-09-05 13:25:00,1.6545,1.6546,1.6543,1.6546,230700001.0
2007-09-05 13:26:00,1.6546,1.6546,1.654,1.6542,377700000.0
2007-09-05 13:27:00,1.6542,1.6542,1.6539,1.6542,294500000.0
2007-09-05 13:28:00,1.654,1.65435,1.6539,1.6542,161600001.0
2007-09-05 13:29:00,1.65415,1.6546,1.6539,1.6543,252000000.0
2007-09-05 13:30:00,1.6543,1.65445,1.6542,1.65435,80700000.0
2007-09-05 13:31:00,1.6544,1.65495,1.6544,1.6549,252000001.0
2007-09-05 13:32:00,1.65495,1.65495,1.6536,1.6537,603899996.0
2007-09-05 13:33:00,1.6537,1.6538,1.6533,1.6538,324499999.0
2007-09-05 13:34:00,1.6539,1.654,1.6537,1.6537,233100000.0
2007-09-05 13:35:00,1.6537,1.6539,1.6537,1.6538,166000000.0
2007-09-05 13:36:00,1.6537,1.654,1.6536,1.6539,326099998.0
2007-09-05 13:37:00,1.65395,1.654,1.6538,1.6539,161600000.0
2007-09-05 13:38:00,1.654,1.6546,1.6539,1.6545,507299997.0
2007-09-05 13:39:00,1.6544,1.6544,1.65405,1.6542,189600000.0
2007-09-05 13:40:00,1.6541,1.6543,1.6541,1.6542,93400000.0
2007-09-05 13:41:00,1.6543,1.6543,1.65395,1.65395,93900000.0
2007-09-05 13:42:00,1.654,1.6551,1.654,1.655,393300000.0
2007-09-05 13:43:00,1.655,1.655,1.655,1.655,21600000.0
2007-09-05 13:44:00,1.655,1.6553,1.6549,1.6553,138000001.0
2007-09-05 13:45:00,1.6553,1.6553,1.6548,1.6549,190300000.0
2007-09-05 13:46:00,1.6549,1.6549,1.6548,1.6548,83400000.0
2007-09-05 13:47:00,1.6548,1.6552,1.6548,1.6552,167100000.0
2007-09-05 13:48:00,1.6552,1.6554,1.6551,1.6552,410200000.0
2007-09-05 13:49:00,1.6552,1.6552,1.655,1.655,40800000.0
2007-09-05 13:50:00,1.655,1.6553,1.655,1.6552,196000000.0
2007-09-05 13:51:00,1.6552,1.6556,1.655,1.65515,675900001.0
2007-09-05 13:52:00,1.6554,1.6554,1.65465,1.65475,321000000.0
2007-09-05 13:53:00,1.65475,1.6549,1.6547,1.6547,132400000.0
2007-09-05 13:54:00,1.6548,1.655,1.6547,1.655,141600000.0
2007-09-05 13:55:00,1.6551,1.6551,1.655,1.655,69700000.0
2007-09-05 13:56:00,1.655,1.6553,1.655,1.6551,97400000.0
2007-09-05 13:57:00,1.6551,1.6551,1.6551,1.6551,48800000.0
2007-09-05 13:58:00,1.6551,1.6552,1.6549,1.6552,214300000.0
2007-09-05 13:59:00,1.6551,1.6552,1.65495,1.6552,227899999.0
2007-09-05 14:00:00,1.6552,1.6555,1.6552,1.6555,305000000.0
2007-09-05 14:01:00,1.6555,1.6555,1.6551,1.6554,460700001.0
2007-09-05 14:02:00,1.6554,1.6554,1.6548,1.655,345999999.0
2007-09-05 14:03:00,1.655,1.6551,1.6549,1.6549,138400000.0
2007-09-05 14:04:00,1.6549,1.6551,1.6547,1.6549,279500000.0
2007-09-05 14:05:00,1.655,1.6552,1.65475,1.65475,264800000.0
2007-09-05 14:06:00,1.6549,1.6552,1.6549,1.6549,180800000.0
2007-09-05 14:07:00,1.655,1.6551,1.6549,1.6549,237200000.0
2007-09-05 14:08:00,1.6549,1.6551,1.65485,1.655,267500000.0
2007-09-05 14:09:00,1.655,1.6554,1.6549,1.6549,281600000.0
2007-09-05 14:10:00,1.6548,1.6548,1.6546,1.6546,139400000.0
2007-09-05 14:11:00,1.6546,1.6551,1.6545,1.6549,277100000.0
2007-09-05 14:12:00,1.6549,1.6553,1.6549,1.6552,209600000.0
2007-09-05 14:13:00,1.6552,1.6552,1.6552,1.6552,52800000.0
2007-09-05 14:14:00,1.6552,1.6552,1.6543,1.6544,429400000.0
2007-09-05 14:15:00,1.6541,1.6558,1.6541,1.6551,472900000.0
2007-09-05 14:16:00,1.6551,1.6556,1.6545,1.6551,1177399999.0
2007-09-05 14:17:00,1.6551,1.6567,1.655,1.656,775000000.0
2007-09-05 14:18:00,1.656,1.6566,1.6557,1.6561,605300000.0
2007-09-05 14:19:00,1.6561,1.6567,1.6558,1.6566,625400001.0
2007-09-05 14:20:00,1.65645,1.6567,1.6561,1.6563,840800002.0
2007-09-05 14:21:00,1.6563,1.6572,1.6561,1.65695,809600001.0
2007-09-05 14:22:00,1.657,1.657,1.6565,1.6569,743899999.0
2007-09-05 14:23:00,1.6568,1.6577,1.65675,1.65755,443300004.0
2007-09-05 14:24:00,1.6577,1.6578,1.657,1.6574,599200001.0
2007-09-05 14:25:00,1.6574,1.6576,1.6568,1.6576,961000001.0
2007-09-05 14:26:00,1.6577,1.6584,1.6571,1.6571,595900001.0
2007-09-05 14:27:00,1.6574,1.6574,1.6568,1.6568,530700000.0
2007-09-05 14:28:00,1.6568,1.6571,1.6566,1.6568,592499996.0
2007-09-05 14:29:00,1.6568,1.6572,1.6565,1.6571,435300000.0
2007-09-05 14:30:00,1.6571,1.6582,1.657,1.6575,690299999.0
2007-09-05 14:31:00,1.6576,1.6581,1.6575,1.6581,428800000.0
2007-09-05 14:32:00,1.6581,1.6588,1.658,1.6585,522400000.0
2007-09-05 14:33:00,1.6585,1.6592,1.6585,1.6588,557500001.0
2007-09-05 14:34:00,1.6588,1.6592,1.6586,1.6588,511400001.0
2007-09-05 14:35:00,1.6587,1.6588,1.6581,1.6581,672299999.0
2007-09-05 14:36:00,1.6581,1.6581,1.6577,1.6579,228800000.0
2007-09-05 14:37:00,1.6581,1.6583,1.6577,1.6581,451400003.0
2007-09-05 14:38:00,1.6581,1.6588,1.658,1.6588,414199999.0
2007-09-05 14:39:00,1.6588,1.6588,1.6585,1.65855,232000002.0
2007-09-05 14:40:00,1.6586,1.6589,1.6584,1.6586,577200000.0
2007-09-05 14:41:00,1.6587,1.6588,1.65805,1.6586,453300000.0
2007-09-05 14:42:00,1.6586,1.65925,1.6584,1.6588,345000000.0
2007-09-05 14:43:00,1.6588,1.6589,1.6583,1.6584,611100008.0
2007-09-05 14:44:00,1.6584,1.6587,1.6583,1.6585,328000000.0
2007-09-05 14:45:00,1.6585,1.6586,1.6579,1.658,423000002.0
2007-09-05 14:46:00,1.658,1.6585,1.6578,1.6584,553400001.0
2007-09-05 14:47:00,1.6584,1.6584,1.6579,1.658,567599999.0
2007-09-05 14:48:00,1.65795,1.6581,1.657,1.6573,520900002.0
2007-09-05 14:49:00,1.6573,1.6579,1.6571,1.6576,626800000.0
2007-09-05 14:50:00,1.6576,1.6583,1.6575,1.6577,521000003.0
2007-09-05 14:51:00,1.6577,1.6583,1.6577,1.6583,401900001.0
2007-09-05 14:52:00,1.6583,1.6588,1.6582,1.6583,554400000.0
2007-09-05 14:53:00,1.6583,1.6583,1.65755,1.6577,604999998.0
2007-09-05 14:54:00,1.6576,1.6579,1.6575,1.6577,1003999997.0
2007-09-05 14:55:00,1.6578,1.6578,1.6571,1.65715,709500002.0
2007-09-05 14:56:00,1.6571,1.6575,1.6571,1.6573,503700002.0
2007-09-05 14:57:00,1.6574,1.6574,1.65705,1.65715,406300002.0
2007-09-05 14:58:00,1.65715,1.65735,1.6568,1.6571,496100002.0
2007-09-05 14:59:00,1.6571,1.6573,1.6569,1.657,455599999.0
2007-09-05 15:00:00,1.657,1.6575,1.657,1.6573,958200000.0
2007-09-05 15:01:00,1.6575,1.65775,1.6574,1.6576,467100001.0
2007-09-05 15:02:00,1.6576,1.65765,1.6571,1.6572,458600003.0
2007-09-05 15:03:00,1.6572,1.6574,1.6569,1.6569,290400000.0
2007-09-05 15:04:00,1.6568,1.657,1.6567,1.6569,377400005.0
2007-09-05 15:05:00,1.6569,1.657,1.6567,1.6567,539100000.0
2007-09-05 15:06:00,1.6568,1.657,1.6567,1.6569,390000001.0
2007-09-05 15:07:00,1.6569,1.6569,1.656,1.656,275200000.0
2007-09-05 15:08:00,1.6561,1.6566,1.6558,1.6566,1246449993.0
2007-09-05 15:09:00,1.6566,1.6571,1.6564,1.6569,757400001.0
2007-09-05 15:10:00,1.6569,1.6571,1.6563,1.6571,723900000.0
2007-09-05 15:11:00,1.6571,1.6574,1.65655,1.6566,796300000.0
2007-09-05 15:12:00,1.6566,1.6568,1.656,1.6561,668599998.0
2007-09-05 15:13:00,1.6562,1.6564,1.656,1.656,479599998.0
2007-09-05 15:14:00,1.6561,1.6573,1.656,1.6569,571499998.0
2007-09-05 15:15:00,1.657,1.657,1.6564,1.6566,920199996.0
2007-09-05 15:16:00,1.6565,1.6568,1.6564,1.6565,565450001.0
2007-09-05 15:17:00,1.65655,1.6572,1.6564,1.6566,463300000.0
2007-09-05 15:18:00,1.65655,1.6571,1.65645,1.6567,843549994.0
2007-09-05 15:19:00,1.65665,1.6568,1.6566,1.6566,186200000.0
2007-09-05 15:20:00,1.6566,1.657,1.6561,1.6564,718650000.0
2007-09-05 15:21:00,1.6565,1.657,1.6564,1.6566,645599998.0
2007-09-05 15:22:00,1.6566,1.6569,1.6562,1.6568,734399999.0
2007-09-05 15:23:00,1.6568,1.6568,1.65545,1.6556,502850000.0
2007-09-05 15:24:00,1.6556,1.6561,1.6555,1.6555,900799996.0
2007-09-05 15:25:00,1.6556,1.6564,1.6555,1.656,527900002.0
2007-09-05 15:26:00,1.656,1.6561,1.6559,1.656,288800001.0
2007-09-05 15:27:00,1.656,1.6565,1.6558,1.6565,466599998.0
2007-09-05 15:28:00,1.65645,1.6568,1.6563,1.6564,362299999.0
2007-09-05 15:29:00,1.6562,1.6563,1.6555,1.6557,215200000.0
2007-09-05 15:30:00,1.6557,1.6559,1.6555,1.6555,328300000.0
2007-09-05 15:31:00,1.6555,1.6564,1.6553,1.6563,891800004.0
2007-09-05 15:32:00,1.6563,1.6563,1.65515,1.65525,560499999.0
2007-09-05 15:33:00,1.65525,1.6559,1.65525,1.6556,843199998.0
2007-09-05 15:34:00,1.6556,1.656,1.6555,1.6557,547200006.0
2007-09-05 15:35:00,1.6558,1.6559,1.6549,1.655,640200002.0
2007-09-05 15:36:00,1.6551,1.6558,1.6551,1.6556,534500001.0
2007-09-05 15:37:00,1.6556,1.6556,1.65505,1.6553,462400001.0
2007-09-05 15:38:00,1.6553,1.6557,1.6551,1.6557,462800001.0
2007-09-05 15:39:00,1.6557,1.6558,1.6555,1.6558,352900000.0
2007-09-05 15:40:00,1.65585,1.6561,1.65575,1.6558,203499998.0
2007-09-05 15:41:00,1.65585,1.6569,1.65585,1.6566,470800000.0
2007-09-05 15:42:00,1.6566,1.6576,1.6566,1.6576,432599998.0
2007-09-05 15:43:00,1.6576,1.658,1.6574,1.6577,454600000.0
2007-09-05 15:44:00,1.6577,1.6578,1.657,1.6571,171500000.0
2007-09-05 15:45:00,1.6571,1.6571,1.6567,1.6567,273200001.0
2007-09-05 15:46:00,1.6567,1.6569,1.6565,1.6569,484700000.0
2007-09-05 15:47:00,1.6569,1.6569,1.6564,1.6564,457999999.0
2007-09-05 15:48:00,1.6564,1.6565,1.6558,1.6563,136300000.0
2007-09-05 15:49:00,1.6564,1.6566,1.6562,1.6566,261600000.0
2007-09-05 15:50:00,1.6566,1.6567,1.6562,1.6564,241600000.0
2007-09-05 15:51:00,1.6565,1.6566,1.6558,1.6561,588400001.0
2007-09-05 15:52:00,1.6561,1.6562,1.6555,1.6561,575600001.0
2007-09-05 15:53:00,1.6562,1.6567,1.656,1.6565,433800000.0
2007-09-05 15:54:00,1.6565,1.6567,1.6563,1.6565,714999997.0
2007-09-05 15:55:00,1.6565,1.6567,1.6564,1.65655,323100000.0
2007-09-05 15:56:00,1.6565,1.6573,1.6565,1.6573,299900003.0
2007-09-05 15:57:00,1.6573,1.6579,1.6573,1.6578,628300000.0
2007-09-05 15:58:00,1.65775,1.6578,1.6573,1.6574,271100001.0
2007-09-05 15:59:00,1.6574,1.6576,1.657,1.6574,251800000.0
2007-09-05 16:00:00,1.6573,1.6596,1.6571,1.6596,917399997.0
2007-09-05 16:01:00,1.6596,1.6599,1.659,1.6598,637700000.0
2007-09-05 16:02:00,1.6598,1.6607,1.6597,1.6603,695100001.0
2007-09-05 16:03:00,1.6603,1.6611,1.6603,1.6609,849500001.0
2007-09-05 16:04:00,1.6609,1.6611,1.6597,1.66,937900006.0
2007-09-05 16:05:00,1.66,1.6607,1.6596,1.6607,782500002.0
2007-09-05 16:06:00,1.6607,1.6613,1.6604,1.6613,1106899996.0
2007-09-05 16:07:00,1.6612,1.6625,1.6612,1.6625,740200002.0
2007-09-05 16:08:00,1.6625,1.6627,1.6606,1.6615,740800000.0
2007-09-05 16:09:00,1.6616,1.66165,1.6606,1.6607,604800003.0
2007-09-05 16:10:00,1.6607,1.6614,1.6606,1.6608,463000000.0
2007-09-05 16:11:00,1.6608,1.66195,1.6607,1.6619,659500000.0
2007-09-05 16:12:00,1.6619,1.6619,1.661,1.6616,626000001.0
2007-09-05 16:13:00,1.6615,1.6617,1.66,1.6605,742800001.0
2007-09-05 16:14:00,1.6604,1.6613,1.6602,1.6602,571500000.0
2007-09-05 16:15:00,1.6602,1.6609,1.6597,1.6609,316800000.0
2007-09-05 16:16:00,1.661,1.6623,1.6609,1.6617,817900000.0
2007-09-05 16:17:00,1.6617,1.6622,1.6613,1.6617,897499993.0
2007-09-05 16:18:00,1.6618,1.6618,1.6609,1.66095,448100000.0
2007-09-05 16:19:00,1.6609,1.6611,1.66055,1.661,555299998.0
2007-09-05 16:20:00,1.661,1.6612,1.6604,1.6604,454100003.0
2007-09-05 16:21:00,1.6603,1.6618,1.6602,1.6618,1135499999.0
2007-09-05 16:22:00,1.6618,1.66185,1.6609,1.6612,565900000.0
2007-09-05 16:23:00,1.6612,1.6614,1.6607,1.661,357300000.0
2007-09-05 16:24:00,1.661,1.6613,1.6609,1.6611,718599999.0
2007-09-05 16:25:00,1.6612,1.6614,1.6608,1.6611,944000000.0
2007-09-05 16:26:00,1.6612,1.6612,1.6607,1.66105,401300000.0
2007-09-05 16:27:00,1.6611,1.6611,1.6601,1.6601,395000000.0
2007-09-05 16:28:00,1.6599,1.6601,1.6594,1.6601,341300000.0
2007-09-05 16:29:00,1.6601,1.6601,1.65985,1.6601,96800000.0
2007-09-05 16:30:00,1.6601,1.6602,1.6584,1.6585,562500001.0
2007-09-05 16:31:00,1.6584,1.6596,1.6579,1.6596,1021299999.0
2007-09-05 16:32:00,1.6596,1.6599,1.6592,1.6594,589000000.0
2007-09-05 16:33:00,1.6594,1.6597,1.65935,1.6596,184600001.0
2007-09-05 16:34:00,1.6596,1.6601,1.6591,1.6592,414799996.0
2007-09-05 16:35:00,1.6592,1.6594,1.659,1.6594,397100002.0
2007-09-05 16:36:00,1.6596,1.661,1.6596,1.6603,377200000.0
2007-09-05 16:37:00,1.6604,1.6604,1.6595,1.6599,843500000.0
2007-09-05 16:38:00,1.6599,1.6608,1.65975,1.66,665399996.0
2007-09-05 16:39:00,1.66,1.6605,1.6599,1.6604,945899994.0
2007-09-05 16:40:00,1.6603,1.6603,1.6599,1.66,432699999.0
2007-09-05 16:41:00,1.66,1.6602,1.6594,1.6597,500200000.0
2007-09-05 16:42:00,1.6597,1.6608,1.6597,1.66,435700001.0
2007-09-05 16:43:00,1.6596,1.6605,1.6593,1.6603,573700004.0
2007-09-05 16:44:00,1.6603,1.6604,1.6599,1.66,312799997.0
2007-09-05 16:45:00,1.66,1.6601,1.6595,1.6596,404199999.0
2007-09-05 16:46:00,1.6596,1.6605,1.6596,1.65985,304300000.0
2007-09-05 16:47:00,1.6598,1.6602,1.6595,1.66,377600000.0
2007-09-05 16:48:00,1.66,1.6601,1.659,1.6592,204599999.0
2007-09-05 16:49:00,1.6592,1.6596,1.6586,1.6594,837599995.0
2007-09-05 16:50:00,1.6594,1.6594,1.6586,1.659,573799999.0
2007-09-05 16:51:00,1.659,1.6593,1.6587,1.65885,405899997.0
2007-09-05 16:52:00,1.65885,1.659,1.6586,1.6588,710300002.0
2007-09-05 16:53:00,1.6589,1.6593,1.6586,1.6587,716900000.0
2007-09-05 16:54:00,1.6587,1.6593,1.6587,1.659,740100002.0
2007-09-05 16:55:00,1.659,1.6593,1.6589,1.6589,418600002.0
2007-09-05 16:56:00,1.6589,1.6592,1.6589,1.6589,417600002.0
2007-09-05 16:57:00,1.659,1.6592,1.6588,1.659,297500000.0
2007-09-05 16:58:00,1.659,1.65905,1.6583,1.6585,389599998.0
2007-09-05 16:59:00,1.65845,1.65845,1.6575,1.6575,506200000.0
2007-09-05 17:00:00,1.6575,1.658,1.6573,1.6578,274850000.0
2007-09-05 17:01:00,1.6578,1.6581,1.6575,1.6579,797500002.0
2007-09-05 17:02:00,1.6579,1.6585,1.6579,1.6584,702100002.0
2007-09-05 17:03:00,1.6584,1.6588,1.6583,1.6586,657899998.0
2007-09-05 17:04:00,1.6586,1.6591,1.6583,1.6585,546400001.0
2007-09-05 17:05:00,1.6586,1.6587,1.6581,1.6582,876500003.0
2007-09-05 17:06:00,1.6582,1.65845,1.658,1.65815,180500000.0
2007-09-05 17:07:00,1.65815,1.6586,1.65805,1.6581,641800004.0
2007-09-05 17:08:00,1.6582,1.6587,1.6581,1.6586,612600004.0
2007-09-05 17:09:00,1.6586,1.6589,1.6583,1.6589,384700000.0
2007-09-05 17:10:00,1.6589,1.6592,1.6587,1.6587,433500001.0
2007-09-05 17:11:00,1.6587,1.6595,1.6587,1.6591,643200000.0
2007-09-05 17:12:00,1.6591,1.6592,1.6586,1.6589,610299999.0
2007-09-05 17:13:00,1.6588,1.6591,1.6585,1.65875,1004100008.0
2007-09-05 17:14:00,1.6588,1.6589,1.6575,1.65805,504499998.0
2007-09-05 17:15:00,1.6581,1.6582,1.6578,1.658,264100000.0
2007-09-05 17:16:00,1.658,1.6585,1.658,1.6584,404600002.0
2007-09-05 17:17:00,1.65845,1.6588,1.6583,1.6587,249699999.0
2007-09-05 17:18:00,1.6586,1.65885,1.65835,1.6584,92500000.0
2007-09-05 17:19:00,1.6585,1.6585,1.6581,1.65815,88000000.0
2007-09-05 17:20:00,1.65815,1.65815,1.65665,1.6575,610299998.0
2007-09-05 17:21:00,1.6576,1.6577,1.6574,1.6575,353300000.0
2007-09-05 17:22:00,1.6575,1.6578,1.6574,1.6578,112299999.0
2007-09-05 17:23:00,1.6578,1.6581,1.6577,1.6579,330799998.0
2007-09-05 17:24:00,1.6579,1.6581,1.6578,1.6581,446299997.0
2007-09-05 17:25:00,1.6581,1.6582,1.6579,1.6579,329899998.0
2007-09-05 17:26:00,1.6579,1.6582,1.6579,1.6581,160700001.0
2007-09-05 17:27:00,1.658,1.6583,1.65785,1.6582,187300001.0
2007-09-05 17:28:00,1.6584,1.6585,1.658,1.6583,595200006.0
2007-09-05 17:29:00,1.6583,1.659,1.6581,1.65865,191500000.0
2007-09-05 17:30:00,1.6587,1.6592,1.6586,1.6591,233300000.0
2007-09-05 17:31:00,1.6591,1.6596,1.6591,1.6592,233400000.0
2007-09-05 17:32:00,1.6592,1.6596,1.6592,1.6596,150200000.0
2007-09-05 17:33:00,1.6596,1.6597,1.6594,1.6597,164100000.0
2007-09-05 17:34:00,1.6597,1.6601,1.6596,1.6601,179900000.0
2007-09-05 17:35:00,1.6601,1.66035,1.66,1.66035,58400000.0
2007-09-05 17:36:00,1.66035,1.6611,1.66035,1.6607,357800000.0
2007-09-05 17:37:00,1.6607,1.66095,1.66045,1.6607,396500000.0
2007-09-05 17:38:00,1.6607,1.6607,1.66,1.6606,441499999.0
2007-09-05 17:39:00,1.6606,1.6606,1.66,1.6603,900200005.0
2007-09-05 17:40:00,1.6602,1.6605,1.6595,1.6596,422399998.0
2007-09-05 17:41:00,1.6596,1.6602,1.6594,1.6595,804399999.0
2007-09-05 17:42:00,1.6596,1.6601,1.6595,1.6598,367200000.0
2007-09-05 17:43:00,1.6598,1.66,1.6595,1.6598,257700000.0
2007-09-05 17:44:00,1.6598,1.6599,1.65895,1.6592,395200000.0
2007-09-05 17:45:00,1.6592,1.6593,1.6581,1.6584,318800000.0
2007-09-05 17:46:00,1.6585,1.6585,1.6567,1.6571,587700000.0
2007-09-05 17:47:00,1.6571,1.6577,1.6571,1.6576,831299991.0
2007-09-05 17:48:00,1.6576,1.658,1.6574,1.6579,313800001.0
2007-09-05 17:49:00,1.6579,1.658,1.6572,1.6572,329600000.0
2007-09-05 17:50:00,1.6572,1.658,1.657,1.65795,460500001.0
2007-09-05 17:51:00,1.658,1.6583,1.6579,1.658,133000000.0
2007-09-05 17:52:00,1.6581,1.6585,1.658,1.6585,226799999.0
2007-09-05 17:53:00,1.6585,1.6587,1.6581,1.6582,623900002.0
2007-09-05 17:54:00,1.6582,1.6589,1.6581,1.6587,357800000.0
2007-09-05 17:55:00,1.6587,1.6588,1.6579,1.65805,227300000.0
2007-09-05 17:56:00,1.658,1.6583,1.6578,1.6581,181400000.0
2007-09-05 17:57:00,1.6581,1.6583,1.6572,1.6573,284500000.0
2007-09-05 17:58:00,1.6573,1.6582,1.6573,1.6579,432500001.0
2007-09-05 17:59:00,1.6579,1.658,1.6578,1.658,111200000.0
2007-09-05 18:00:00,1.658,1.6583,1.658,1.6582,456900002.0
2007-09-05 18:01:00,1.6582,1.6586,1.65795,1.658,209900000.0
2007-09-05 18:02:00,1.6581,1.6583,1.6578,1.6579,278500000.0
2007-09-05 18:03:00,1.6579,1.6583,1.6572,1.6573,230000000.0
2007-09-05 18:04:00,1.6573,1.6573,1.657,1.6572,100200000.0
2007-09-05 18:05:00,1.6572,1.6572,1.6569,1.6569,126400000.0
2007-09-05 18:06:00,1.6568,1.6572,1.6567,1.6567,243500000.0
2007-09-05 18:07:00,1.65675,1.6572,1.6564,1.6569,407900000.0
2007-09-05 18:08:00,1.6569,1.657,1.6569,1.657,77600000.0
2007-09-05 18:09:00,1.657,1.6576,1.657,1.6574,246400002.0
2007-09-05 18:10:00,1.6576,1.6576,1.65725,1.6574,111300000.0
2007-09-05 18:11:00,1.6574,1.6575,1.6569,1.6573,122800000.0
2007-09-05 18:12:00,1.6574,1.658,1.6573,1.6577,223400000.0
2007-09-05 18:13:00,1.6578,1.6578,1.6574,1.6575,215400000.0
2007-09-05 18:14:00,1.6575,1.6576,1.6573,1.6574,225600000.0
2007-09-05 18:15:00,1.6574,1.6574,1.6569,1.657,346300001.0
2007-09-05 18:16:00,1.657,1.6571,1.6568,1.6569,321800000.0
2007-09-05 18:17:00,1.6569,1.6571,1.6568,1.6571,362500000.0
2007-09-05 18:18:00,1.6569,1.6571,1.6568,1.657,138300000.0
2007-09-05 18:19:00,1.6571,1.6572,1.6567,1.657,461700006.0
2007-09-05 18:20:00,1.657,1.6574,1.6569,1.6571,554699997.0
2007-09-05 18:21:00,1.6571,1.6571,1.6569,1.657,151200000.0
2007-09-05 18:22:00,1.6571,1.6574,1.6567,1.6571,123200000.0
2007-09-05 18:23:00,1.657,1.657,1.6561,1.6564,403400000.0
2007-09-05 18:24:00,1.6564,1.6568,1.6561,1.6561,414300003.0
2007-09-05 18:25:00,1.6561,1.6561,1.6553,1.6554,183000000.0
2007-09-05 18:26:00,1.6554,1.6555,1.6542,1.655,500099999.0
2007-09-05 18:27:00,1.655,1.655,1.6544,1.6546,397500001.0
2007-09-05 18:28:00,1.6546,1.6552,1.6546,1.6548,450299999.0
2007-09-05 18:29:00,1.6549,1.6552,1.6548,1.6549,293700000.0
2007-09-05 18:30:00,1.6549,1.655,1.6547,1.6548,206900000.0
2007-09-05 18:31:00,1.6547,1.655,1.6547,1.6549,478499999.0
2007-09-05 18:32:00,1.6548,1.6551,1.6547,1.6551,436300000.0
2007-09-05 18:33:00,1.6551,1.6552,1.6549,1.6552,491100000.0
2007-09-05 18:34:00,1.6552,1.6556,1.655,1.6555,227200000.0
2007-09-05 18:35:00,1.6555,1.6557,1.6554,1.6555,482199997.0
2007-09-05 18:36:00,1.6555,1.6555,1.6549,1.655,222400002.0
2007-09-05 18:37:00,1.6547,1.655,1.6547,1.655,280100003.0
2007-09-05 18:38:00,1.655,1.6551,1.6549,1.6549,134900000.0
2007-09-05 18:39:00,1.6548,1.6549,1.6547,1.6549,152400000.0
2007-09-05 18:40:00,1.6549,1.6551,1.6549,1.655,243300000.0
2007-09-05 18:41:00,1.6551,1.6554,1.655,1.6554,407000002.0
2007-09-05 18:42:00,1.65535,1.6556,1.6553,1.6555,582700005.0
2007-09-05 18:43:00,1.6553,1.6556,1.6552,1.6554,419500006.0
2007-09-05 18:44:00,1.6554,1.6555,1.6553,1.6555,134300000.0
2007-09-05 18:45:00,1.6553,1.6554,1.6552,1.6554,206300001.0
2007-09-05 18:46:00,1.6554,1.6556,1.6552,1.6553,407200004.0
2007-09-05 18:47:00,1.6553,1.6554,1.6552,1.6554,266800001.0
2007-09-05 18:48:00,1.6553,1.6555,1.6553,1.6555,108800000.0
2007-09-05 18:49:00,1.6555,1.6556,1.6553,1.6555,345299997.0
2007-09-05 18:50:00,1.65545,1.6555,1.65545,1.6555,44000000.0
2007-09-05 18:51:00,1.6555,1.6555,1.6554,1.6555,84000000.0
2007-09-05 18:52:00,1.6554,1.6554,1.6554,1.6554,10400000.0
2007-09-05 18:53:00,1.6554,1.6554,1.65525,1.6554,200499999.0
2007-09-05 18:54:00,1.6554,1.6556,1.6554,1.6556,45200000.0
2007-09-05 18:55:00,1.6554,1.6555,1.6554,1.6554,78600000.0
2007-09-05 18:56:00,1.6554,1.6554,1.6552,1.6552,70800000.0
2007-09-05 18:57:00,1.6552,1.6552,1.655,1.6552,104300000.0
2007-09-05 18:58:00,1.6552,1.6552,1.6551,1.6551,189600000.0
2007-09-05 18:59:00,1.6552,1.6555,1.6551,1.6553,382000001.0
2007-09-05 19:00:00,1.6553,1.6553,1.655,1.6553,220800001.0
2007-09-05 19:01:00,1.6553,1.6553,1.6543,1.6545,675800000.0
2007-09-05 19:02:00,1.6545,1.6545,1.6538,1.6543,501300000.0
2007-09-05 19:03:00,1.6543,1.6543,1.65405,1.6542,360300000.0
2007-09-05 19:04:00,1.6541,1.6542,1.65345,1.65365,387800000.0
2007-09-05 19:05:00,1.6536,1.654,1.6533,1.654,476100000.0
2007-09-05 19:06:00,1.6541,1.6542,1.6538,1.6541,440500001.0
2007-09-05 19:07:00,1.654,1.6545,1.6539,1.6545,192000000.0
2007-09-05 19:08:00,1.6545,1.6545,1.654,1.6542,271900000.0
2007-09-05 19:09:00,1.6543,1.6545,1.6541,1.6544,238400000.0
2007-09-05 19:10:00,1.6544,1.6544,1.65435,1.6544,34800000.0
2007-09-05 19:11:00,1.6544,1.6544,1.6542,1.6544,24300000.0
2007-09-05 19:12:00,1.6544,1.6548,1.6542,1.6546,395500000.0
2007-09-05 19:13:00,1.6545,1.655,1.6545,1.6549,354880002.0
2007-09-05 19:14:00,1.655,1.6558,1.655,1.6558,217400000.0
2007-09-05 19:15:00,1.6558,1.656,1.6558,1.6559,26400000.0
2007-09-05 19:16:00,1.6559,1.656,1.6556,1.6557,269800001.0
2007-09-05 19:17:00,1.6556,1.6556,1.6555,1.6555,59200000.0
2007-09-05 19:18:00,1.6555,1.6556,1.6555,1.6556,40400000.0
2007-09-05 19:19:00,1.6556,1.6556,1.6555,1.6556,102000000.0
2007-09-05 19:20:00,1.6556,1.656,1.6555,1.6557,184700000.0
2007-09-05 19:21:00,1.6558,1.6563,1.6557,1.6563,263100000.0
2007-09-05 19:22:00,1.6563,1.6567,1.6561,1.6567,538300000.0
2007-09-05 19:23:00,1.6567,1.6568,1.65665,1.6567,115700000.0
2007-09-05 19:24:00,1.6567,1.6567,1.6561,1.6561,250200000.0
2007-09-05 19:25:00,1.6562,1.6568,1.6562,1.6568,761300014.0
2007-09-05 19:26:00,1.6568,1.6568,1.656,1.6561,577600005.0
2007-09-05 19:27:00,1.6561,1.6562,1.6559,1.6562,423500000.0
2007-09-05 19:28:00,1.6562,1.6562,1.6562,1.6562,45300000.0
2007-09-05 19:29:00,1.6562,1.6564,1.6561,1.6562,191800001.0
2007-09-05 19:30:00,1.6562,1.6562,1.6561,1.6562,493300006.0
2007-09-05 19:31:00,1.6563,1.6567,1.65595,1.6563,463599999.0
2007-09-05 19:32:00,1.6563,1.6567,1.6562,1.6567,360999999.0
2007-09-05 19:33:00,1.6567,1.6567,1.6565,1.6566,89300000.0
2007-09-05 19:34:00,1.6565,1.657,1.6565,1.6568,272000000.0
2007-09-05 19:35:00,1.6569,1.6569,1.6567,1.6569,105000000.0
2007-09-05 19:36:00,1.657,1.6571,1.6569,1.6571,41600000.0
2007-09-05 19:37:00,1.6571,1.6571,1.6569,1.6571,121600001.0
2007-09-05 19:38:00,1.6571,1.6571,1.6569,1.6569,109600000.0
2007-09-05 19:39:00,1.657,1.6573,1.6569,1.6573,140000001.0
2007-09-05 19:40:00,1.6573,1.6573,1.657,1.6573,394600002.0
2007-09-05 19:41:00,1.6572,1.6572,1.6569,1.657,238400002.0
2007-09-05 19:42:00,1.6571,1.6573,1.6569,1.657,170400002.0
2007-09-05 19:43:00,1.657,1.657,1.657,1.657,16000000.0
2007-09-05 19:44:00,1.6569,1.657,1.6569,1.657,85900000.0
2007-09-05 19:45:00,1.657,1.6571,1.6569,1.657,142800000.0
2007-09-05 19:46:00,1.657,1.657,1.6568,1.657,58600000.0
2007-09-05 19:47:00,1.6571,1.6573,1.6571,1.6573,126600000.0
2007-09-05 19:48:00,1.6573,1.6573,1.65715,1.6572,33500000.0
2007-09-05 19:49:00,1.6573,1.6573,1.6567,1.6572,270500000.0
2007-09-05 19:50:00,1.6571,1.6572,1.657,1.657,15100000.0
2007-09-05 19:51:00,1.6571,1.6573,1.657,1.6573,51100000.0
2007-09-05 19:52:00,1.6573,1.6575,1.6568,1.6568,149500000.0
2007-09-05 19:53:00,1.657,1.6573,1.6566,1.6568,205700001.0
2007-09-05 19:54:00,1.6567,1.6567,1.6567,1.6567,8000000.0
2007-09-05 19:55:00,1.6567,1.6569,1.6566,1.6569,61900000.0
2007-09-05 19:56:00,1.6569,1.6573,1.6568,1.6571,137600000.0
2007-09-05 19:57:00,1.6572,1.6573,1.657,1.6571,235000001.0
2007-09-05 19:58:00,1.657,1.6575,1.657,1.6574,175900002.0
2007-09-05 19:59:00,1.6575,1.6575,1.6573,1.6575,248800000.0
2007-09-05 20:00:00,1.6575,1.6576,1.6569,1.6573,970800011.0
2007-09-05 20:01:00,1.6572,1.6575,1.6571,1.6573,261600002.0
2007-09-05 20:02:00,1.6573,1.6576,1.6571,1.6576,511700004.0
2007-09-05 20:03:00,1.6576,1.6586,1.6576,1.6583,788800003.0
2007-09-05 20:04:00,1.6584,1.6588,1.6584,1.6587,798700009.0
2007-09-05 20:05:00,1.6588,1.6588,1.6583,1.6587,308900001.0
2007-09-05 20:06:00,1.6587,1.6587,1.658,1.6582,507800003.0
2007-09-05 20:07:00,1.6582,1.6582,1.6577,1.6581,606800004.0
2007-09-05 20:08:00,1.6581,1.6583,1.658,1.6583,212600000.0
2007-09-05 20:09:00,1.6583,1.6595,1.6582,1.659,1301599999.0
2007-09-05 20:10:00,1.6591,1.6592,1.6588,1.6591,690300001.0
2007-09-05 20:11:00,1.6591,1.6593,1.6588,1.6588,477100001.0
2007-09-05 20:12:00,1.6589,1.6591,1.6587,1.6591,838800003.0
2007-09-05 20:13:00,1.659,1.6593,1.6589,1.659,405899999.0
2007-09-05 20:14:00,1.659,1.659,1.659,1.659,81600000.0
2007-09-05 20:15:00,1.659,1.6591,1.6583,1.65875,313600001.0
2007-09-05 20:16:00,1.6587,1.6592,1.6586,1.659,374500002.0
2007-09-05 20:17:00,1.659,1.6604,1.659,1.6604,636100000.0
2007-09-05 20:18:00,1.6604,1.6607,1.6602,1.6606,628500010.0
2007-09-05 20:19:00,1.6605,1.6611,1.6603,1.6606,1074200000.0
2007-09-05 20:20:00,1.66055,1.66055,1.6596,1.6598,394700000.0
2007-09-05 20:21:00,1.6598,1.6601,1.6597,1.6598,252200000.0
2007-09-05 20:22:00,1.6598,1.6598,1.6592,1.6594,244700000.0
2007-09-05 20:23:00,1.6594,1.6595,1.6588,1.6595,347999999.0
2007-09-05 20:24:00,1.6595,1.6599,1.6594,1.6599,660900009.0
2007-09-05 20:25:00,1.6599,1.6602,1.6596,1.6602,731000005.0
2007-09-05 20:26:00,1.6602,1.6605,1.6598,1.6598,1281400008.0
2007-09-05 20:27:00,1.6598,1.6602,1.6594,1.6599,396200000.0
2007-09-05 20:28:00,1.6599,1.66,1.6599,1.66,197000000.0
2007-09-05 20:29:00,1.66,1.6601,1.6598,1.66,238800000.0
2007-09-05 20:30:00,1.66,1.6601,1.6588,1.6588,746100005.0
2007-09-05 20:31:00,1.6588,1.6592,1.6587,1.6591,405400000.0
2007-09-05 20:32:00,1.6591,1.6593,1.6588,1.6593,348000001.0
2007-09-05 20:33:00,1.6593,1.6597,1.6592,1.6593,406599998.0
2007-09-05 20:34:00,1.6593,1.6599,1.6593,1.65955,593900003.0
2007-09-05 20:35:00,1.65955,1.6606,1.65955,1.6605,578200004.0
2007-09-05 20:36:00,1.6605,1.6605,1.6604,1.6604,52800000.0
2007-09-05 20:37:00,1.6604,1.6605,1.6603,1.6604,262700002.0
2007-09-05 20:38:00,1.6604,1.6604,1.6597,1.6598,419600000.0
2007-09-05 20:39:00,1.6598,1.6598,1.6591,1.6591,439200000.0
2007-09-05 20:40:00,1.6591,1.6593,1.6587,1.65915,645500005.0
2007-09-05 20:41:00,1.6591,1.6598,1.6591,1.6598,262699998.0
2007-09-05 20:42:00,1.6598,1.66,1.6596,1.6599,183400004.0
2007-09-05 20:43:00,1.6599,1.66,1.65955,1.6598,279600000.0
2007-09-05 20:44:00,1.65975,1.6601,1.6596,1.6599,510200000.0
2007-09-05 20:45:00,1.6599,1.66,1.6598,1.66,410200000.0
2007-09-05 20:46:00,1.66,1.6602,1.6598,1.6602,421800002.0
2007-09-05 20:47:00,1.6602,1.66035,1.65985,1.6603,519100001.0
2007-09-05 20:48:00,1.6604,1.661,1.6604,1.6608,139200000.0
2007-09-05 20:49:00,1.6608,1.6608,1.6603,1.6603,235600000.0
2007-09-05 20:50:00,1.6602,1.6604,1.6599,1.6602,783500003.0
2007-09-05 20:51:00,1.6602,1.6607,1.6602,1.6606,707800001.0
2007-09-05 20:52:00,1.6608,1.6612,1.6607,1.6612,541099999.0
2007-09-05 20:53:00,1.6612,1.6612,1.6609,1.661,377700000.0
2007-09-05 20:54:00,1.6609,1.6613,1.6609,1.661,280000001.0
2007-09-05 20:55:00,1.6608,1.6609,1.6604,1.6604,275400000.0
2007-09-05 20:56:00,1.6604,1.6607,1.6604,1.6605,500900002.0
2007-09-05 20:57:00,1.6605,1.6608,1.6605,1.6607,122500001.0
2007-09-05 20:58:00,1.6607,1.6609,1.65885,1.6594,600600000.0
2007-09-05 20:59:00,1.6594,1.6601,1.6593,1.6601,330800000.0
2007-09-05 21:00:00,1.6601,1.6604,1.6598,1.6604,583200002.0
2007-09-05 21:01:00,1.6604,1.6605,1.6603,1.6605,106400000.0
2007-09-05 21:02:00,1.6604,1.6605,1.6602,1.6602,110200001.0
2007-09-05 21:03:00,1.6603,1.6607,1.6603,1.6607,334600000.0
2007-09-05 21:04:00,1.6608,1.6608,1.6607,1.6607,200000000.0
2007-09-05 21:05:00,1.6607,1.6608,1.6605,1.6607,304200001.0
2007-09-05 21:06:00,1.6606,1.6607,1.6605,1.66055,172000001.0
2007-09-05 21:07:00,1.6606,1.6606,1.66,1.6602,238000000.0
2007-09-05 21:08:00,1.6603,1.6603,1.66,1.66,358000006.0
2007-09-05 21:09:00,1.66,1.6601,1.6592,1.6597,584399998.0
2007-09-05 21:10:00,1.6596,1.6598,1.6594,1.6594,244799997.0
2007-09-05 21:11:00,1.6595,1.6599,1.6595,1.6599,385300000.0
2007-09-05 21:12:00,1.6597,1.66,1.6597,1.6597,250300002.0
2007-09-05 21:13:00,1.6598,1.6599,1.6597,1.6599,171800000.0
2007-09-05 21:14:00,1.6599,1.6599,1.6599,1.6599,55200000.0
2007-09-05 21:15:00,1.6598,1.66,1.6598,1.6599,125000000.0
2007-09-05 21:16:00,1.6598,1.6601,1.6597,1.6601,357500001.0
2007-09-05 21:17:00,1.6601,1.6605,1.6601,1.6602,548400003.0
2007-09-05 21:18:00,1.6603,1.6604,1.6599,1.6602,218500002.0
2007-09-05 21:19:00,1.6602,1.6602,1.6594,1.6596,321000000.0
2007-09-05 21:20:00,1.6596,1.6598,1.6596,1.6598,189500000.0
2007-09-05 21:21:00,1.6598,1.6607,1.6597,1.6604,666699999.0
2007-09-05 21:22:00,1.6604,1.6608,1.66,1.66,214300001.0
2007-09-05 21:23:00,1.6601,1.6604,1.66,1.6603,287000000.0
2007-09-05 21:24:00,1.6602,1.6604,1.65995,1.6601,381200002.0
2007-09-05 21:25:00,1.6604,1.6606,1.6601,1.6604,347899998.0
2007-09-05 21:26:00,1.6604,1.6607,1.6602,1.6605,200000000.0
2007-09-05 21:27:00,1.6605,1.6605,1.6604,1.6604,105900000.0
2007-09-05 21:28:00,1.6605,1.6605,1.6598,1.6601,329000000.0
2007-09-05 21:29:00,1.6601,1.6604,1.6598,1.6604,252000000.0
2007-09-05 21:30:00,1.6604,1.6604,1.6597,1.6599,519300002.0
2007-09-05 21:31:00,1.6598,1.6605,1.6598,1.6603,513600005.0
2007-09-05 21:32:00,1.6609,1.661,1.6605,1.6607,319199999.0
2007-09-05 21:33:00,1.6607,1.6608,1.6605,1.6606,110300000.0
2007-09-05 21:34:00,1.6605,1.6606,1.6603,1.6603,78400000.0
2007-09-05 21:35:00,1.6603,1.6603,1.6602,1.6603,64000000.0
2007-09-05 21:36:00,1.6603,1.6603,1.6599,1.6602,83400000.0
2007-09-05 21:37:00,1.6602,1.6604,1.6602,1.6604,89300000.0
2007-09-05 21:38:00,1.6605,1.6605,1.6604,1.6604,21600000.0
2007-09-05 21:39:00,1.6604,1.6605,1.6604,1.6604,12000000.0
2007-09-05 21:40:00,1.6605,1.6606,1.6602,1.6606,433099999.0
2007-09-05 21:41:00,1.6606,1.6606,1.6601,1.6606,670399999.0
2007-09-05 21:42:00,1.6606,1.6607,1.6602,1.6607,501600001.0
2007-09-05 21:43:00,1.6606,1.6607,1.6605,1.6605,87100000.0
2007-09-05 21:44:00,1.6605,1.6605,1.65995,1.65995,204700004.0
2007-09-05 21:45:00,1.66,1.6601,1.66,1.6601,172000004.0
2007-09-05 21:46:00,1.6601,1.6601,1.6589,1.6591,569300005.0
2007-09-05 21:47:00,1.6592,1.6593,1.6587,1.659,549100000.0
2007-09-05 21:48:00,1.659,1.659,1.6587,1.6588,381100002.0
2007-09-05 21:49:00,1.6589,1.6591,1.6586,1.6587,331200003.0
2007-09-05 21:50:00,1.6587,1.659,1.6585,1.659,432399999.0
2007-09-05 21:51:00,1.6589,1.6591,1.6588,1.6591,271700000.0
2007-09-05 21:52:00,1.6591,1.6593,1.6586,1.659,451300002.0
2007-09-05 21:53:00,1.6591,1.6593,1.659,1.6593,179300000.0
2007-09-05 21:54:00,1.6594,1.6597,1.6594,1.6596,129500000.0
2007-09-05 21:55:00,1.6596,1.6597,1.6594,1.6596,371800001.0
2007-09-05 21:56:00,1.6597,1.6601,1.6596,1.6598,325200000.0
2007-09-05 21:57:00,1.6598,1.66,1.6598,1.6599,176399999.0
2007-09-05 21:58:00,1.6599,1.66,1.6593,1.6597,281500000.0
2007-09-05 21:59:00,1.6598,1.6599,1.6596,1.6597,347300001.0
2007-09-05 22:00:00,1.6597,1.6598,1.6596,1.6597,97299998.0
2007-09-05 22:01:00,1.6597,1.6598,1.6593,1.6598,128700000.0
2007-09-05 22:02:00,1.6598,1.6598,1.6587,1.6589,272500000.0
2007-09-05 22:03:00,1.6591,1.6592,1.6589,1.659,171900000.0
2007-09-05 22:04:00,1.6591,1.6591,1.6588,1.6588,186800000.0
2007-09-05 22:05:00,1.6588,1.6589,1.6585,1.6588,92100000.0
2007-09-05 22:06:00,1.6588,1.6595,1.6586,1.6595,194900000.0
2007-09-05 22:07:00,1.6596,1.66,1.6595,1.6599,155300000.0
2007-09-05 22:08:00,1.66,1.6602,1.66,1.6602,59000000.0
2007-09-05 22:09:00,1.6602,1.6604,1.6601,1.6603,89200000.0
2007-09-05 22:10:00,1.6604,1.6605,1.6601,1.6603,282000004.0
2007-09-05 22:11:00,1.6603,1.6604,1.6603,1.6604,12000000.0
2007-09-05 22:12:00,1.6604,1.6606,1.6604,1.6606,203700000.0
2007-09-05 22:13:00,1.6606,1.6608,1.6606,1.6607,77500000.0
2007-09-05 22:14:00,1.6608,1.6608,1.6606,1.6606,148100000.0
2007-09-05 22:15:00,1.6605,1.6608,1.6604,1.6606,126600000.0
2007-09-05 22:16:00,1.6606,1.6608,1.6606,1.6608,87100000.0
2007-09-05 22:17:00,1.6608,1.6612,1.6607,1.6612,188800000.0
2007-09-05 22:18:00,1.6612,1.6614,1.6611,1.6614,211800000.0
2007-09-05 22:19:00,1.6614,1.6614,1.6607,1.6611,118700000.0
2007-09-05 22:20:00,1.6611,1.6613,1.661,1.661,128700000.0
2007-09-05 22:21:00,1.6612,1.6613,1.6612,1.6613,29000000.0
2007-09-05 22:22:00,1.6614,1.6615,1.6614,1.6614,74000000.0
2007-09-05 22:23:00,1.6615,1.6615,1.661,1.6612,47800000.0
2007-09-05 22:24:00,1.6613,1.6615,1.6613,1.6614,53000000.0
2007-09-05 22:25:00,1.6614,1.6617,1.6614,1.6617,56400000.0
2007-09-05 22:26:00,1.6617,1.6619,1.6617,1.6619,47200000.0
2007-09-05 22:27:00,1.6619,1.662,1.6617,1.6618,127200000.0
2007-09-05 22:28:00,1.6618,1.6618,1.6617,1.6617,35500000.0
2007-09-05 22:29:00,1.6617,1.6617,1.6617,1.6617,8300000.0
2007-09-05 22:30:00,1.6617,1.6617,1.6617,1.6617,16500000.0
2007-09-05 22:31:00,1.6617,1.6617,1.6613,1.6613,26800000.0
2007-09-05 22:32:00,1.6614,1.6614,1.6612,1.6613,13500000.0
2007-09-05 22:33:00,1.6614,1.6616,1.6614,1.6614,52600000.0
2007-09-05 22:34:00,1.6614,1.6619,1.6614,1.6616,162900000.0
2007-09-05 22:35:00,1.6616,1.6616,1.6612,1.6612,39000000.0
2007-09-05 22:36:00,1.6612,1.6612,1.6612,1.6612,6700000.0
2007-09-05 22:38:00,1.6611,1.6612,1.6611,1.6611,64300000.0
2007-09-05 22:39:00,1.6611,1.6612,1.6611,1.6612,16600000.0
2007-09-05 22:40:00,1.6611,1.6611,1.6606,1.6607,75300000.0
2007-09-05 22:41:00,1.6607,1.6609,1.6607,1.6607,40500000.0
2007-09-05 22:42:00,1.6607,1.6607,1.6604,1.6606,170500000.0
2007-09-05 22:43:00,1.6606,1.6607,1.6604,1.6605,208400000.0
2007-09-05 22:44:00,1.6606,1.6606,1.6603,1.6604,129800000.0
2007-09-05 22:45:00,1.6604,1.6605,1.6603,1.6604,90700000.0
2007-09-05 22:46:00,1.6603,1.6605,1.6598,1.6605,215499997.0
2007-09-05 22:47:00,1.6605,1.6606,1.6605,1.6605,50300000.0
2007-09-05 22:48:00,1.6604,1.661,1.6602,1.661,326800000.0
2007-09-05 22:49:00,1.6611,1.6611,1.6609,1.6609,51800000.0
2007-09-05 22:50:00,1.6609,1.6609,1.6606,1.6609,174800000.0
2007-09-05 22:51:00,1.6609,1.6609,1.6606,1.6607,128100000.0
2007-09-05 22:52:00,1.6609,1.6609,1.6603,1.6607,145700000.0
2007-09-05 22:53:00,1.6606,1.6607,1.6602,1.6606,112800000.0
2007-09-05 22:54:00,1.6605,1.6605,1.6598,1.6605,261899999.0
2007-09-05 22:55:00,1.6602,1.6611,1.6597,1.6611,518900000.0
2007-09-05 22:56:00,1.6609,1.6609,1.6602,1.6607,246300000.0
2007-09-05 22:57:00,1.6608,1.6609,1.6603,1.6603,168600000.0
2007-09-05 22:58:00,1.6605,1.6609,1.6603,1.6603,125200000.0
2007-09-05 22:59:00,1.6603,1.6606,1.6603,1.6606,56900000.0
2007-09-05 23:00:00,1.6607,1.6607,1.6599,1.6602,41700000.0
2007-09-05 23:01:00,1.6602,1.6606,1.6602,1.6606,12700000.0
2007-09-05 23:02:00,1.6605,1.6611,1.6603,1.6608,110300000.0
2007-09-05 23:03:00,1.6605,1.6609,1.6603,1.6608,60900000.0
2007-09-05 23:04:00,1.6606,1.6609,1.66,1.6604,131400000.0
2007-09-05 23:05:00,1.6606,1.6606,1.6604,1.6605,56300000.0
2007-09-05 23:06:00,1.6606,1.6606,1.6603,1.6604,41000000.0
2007-09-05 23:07:00,1.6604,1.6605,1.6604,1.6605,28300000.0
2007-09-05 23:08:00,1.6605,1.6605,1.6594,1.6598,59700000.0
2007-09-05 23:09:00,1.6598,1.6598,1.6594,1.6598,58400000.0
2007-09-05 23:10:00,1.6598,1.66,1.6593,1.6593,165000000.0
2007-09-05 23:11:00,1.6593,1.6593,1.6572,1.6584,143500000.0
2007-09-05 23:12:00,1.6584,1.6586,1.6582,1.6586,109700000.0
2007-09-05 23:13:00,1.6586,1.6592,1.6586,1.6588,77700000.0
2007-09-05 23:14:00,1.6589,1.6593,1.6589,1.6592,37000000.0
2007-09-05 23:15:00,1.6592,1.6596,1.659,1.6596,166100000.0
2007-09-05 23:16:00,1.6596,1.66,1.6595,1.6597,147600000.0
2007-09-05 23:17:00,1.6597,1.6601,1.6592,1.6593,153100000.0
2007-09-05 23:18:00,1.6595,1.6596,1.6594,1.6595,43500000.0
2007-09-05 23:19:00,1.6595,1.6597,1.6576,1.6579,158600000.0
2007-09-05 23:20:00,1.6579,1.6591,1.6575,1.6591,170800000.0
2007-09-05 23:21:00,1.6591,1.6593,1.6586,1.6587,190900000.0
2007-09-05 23:22:00,1.6587,1.6595,1.65845,1.6592,241400000.0
2007-09-05 23:23:00,1.6593,1.6594,1.659,1.6591,245500000.0
2007-09-05 23:24:00,1.6591,1.65935,1.6589,1.65935,241000000.0
2007-09-05 23:25:00,1.6594,1.6594,1.6591,1.6593,96300000.0
2007-09-05 23:26:00,1.6592,1.6595,1.6592,1.6592,66200000.0
2007-09-05 23:27:00,1.6592,1.6597,1.6592,1.65955,134100000.0
2007-09-05 23:28:00,1.6596,1.6596,1.6593,1.65945,59800000.0
2007-09-05 23:29:00,1.65945,1.6598,1.65925,1.6595,89800000.0
2007-09-05 23:30:00,1.6595,1.66,1.65915,1.6598,198200000.0
2007-09-05 23:31:00,1.6599,1.6599,1.6595,1.6595,90800000.0
2007-09-05 23:32:00,1.6595,1.6599,1.6594,1.6597,163100000.0
2007-09-05 23:33:00,1.6597,1.6597,1.6595,1.6595,10700000.0
2007-09-05 23:34:00,1.6595,1.6595,1.6593,1.6595,110900000.0
2007-09-05 23:35:00,1.6595,1.6598,1.6594,1.6598,50400000.0
2007-09-05 23:36:00,1.6597,1.66,1.6596,1.6597,56340000.0
2007-09-05 23:37:00,1.66,1.6602,1.66,1.66,99400000.0
2007-09-05 23:38:00,1.65985,1.6599,1.6598,1.6599,160000000.0
2007-09-05 23:39:00,1.6597,1.6599,1.6597,1.6599,43200000.0
2007-09-05 23:40:00,1.6599,1.6599,1.6597,1.6599,50500000.0
2007-09-05 23:41:00,1.6599,1.66,1.6599,1.6599,75000000.0
2007-09-05 23:42:00,1.6599,1.66,1.6594,1.6599,100500000.0
2007-09-05 23:43:00,1.6599,1.66,1.6599,1.66,27500000.0
2007-09-05 23:44:00,1.66,1.6601,1.66,1.6601,17400000.0
2007-09-05 23:45:00,1.6601,1.6601,1.6599,1.6601,66300000.0
2007-09-05 23:46:00,1.66005,1.6603,1.65995,1.6601,111000000.0
2007-09-05 23:49:00,1.66015,1.6603,1.66015,1.6602,24700000.0
2007-09-05 23:50:00,1.6603,1.66065,1.6602,1.66065,37700000.0
2007-09-05 23:51:00,1.66065,1.66075,1.6602,1.66065,60200000.0
2007-09-05 23:52:00,1.6603,1.6608,1.6603,1.6608,85400000.0
2007-09-05 23:53:00,1.6608,1.661,1.6606,1.661,76600000.0
2007-09-05 23:54:00,1.661,1.6611,1.6608,1.6611,9600000.0
2007-09-05 23:55:00,1.6612,1.6612,1.6605,1.6605,117700000.0
2007-09-05 23:56:00,1.6606,1.6606,1.6603,1.6604,103800000.0
2007-09-05 23:57:00,1.6605,1.6609,1.6604,1.6607,79200000.0
2007-09-05 23:58:00,1.6607,1.6607,1.6605,1.6607,51100000.0
2007-09-05 23:59:00,1.6607,1.661,1.66035,1.661,75200000.0
2007-09-06 00:00:00,1.6611,1.66115,1.6605,1.6605,163000000.0
2007-09-06 00:01:00,1.6608,1.66115,1.6608,1.6611,23300000.0
2007-09-06 00:02:00,1.6609,1.661,1.6608,1.661,27600000.0
2007-09-06 00:03:00,1.66085,1.661,1.6608,1.6608,101300000.0
2007-09-06 00:04:00,1.6608,1.66095,1.6606,1.66095,11300000.0
2007-09-06 00:05:00,1.6605,1.66095,1.6603,1.6606,37600000.0
2007-09-06 00:06:00,1.6605,1.6606,1.6603,1.6605,41000000.0
2007-09-06 00:07:00,1.6603,1.66065,1.6603,1.66065,18700000.0
2007-09-06 00:08:00,1.66065,1.66075,1.6603,1.6604,67600000.0
2007-09-06 00:09:00,1.6603,1.66075,1.6603,1.6604,21700000.0
2007-09-06 00:10:00,1.6605,1.6605,1.6601,1.66025,30100000.0
2007-09-06 00:11:00,1.6599,1.6605,1.6599,1.6603,187600000.0
2007-09-06 00:12:00,1.6603,1.6606,1.6602,1.6604,200300000.0
2007-09-06 00:13:00,1.6604,1.6614,1.6604,1.6611,96200000.0
2007-09-06 00:14:00,1.6611,1.6611,1.6611,1.6611,200000.0
2007-09-06 00:15:00,1.6612,1.6614,1.6609,1.6611,30000000.0
2007-09-06 00:16:00,1.6611,1.6629,1.6611,1.6619,279200000.0
2007-09-06 00:17:00,1.6619,1.6623,1.6617,1.6622,231800000.0
2007-09-06 00:18:00,1.6623,1.6624,1.662,1.6623,52200000.0
2007-09-06 00:19:00,1.6623,1.6624,1.6618,1.662,58600000.0
2007-09-06 00:20:00,1.662,1.6621,1.6613,1.6616,182900000.0
2007-09-06 00:21:00,1.6617,1.66185,1.6615,1.6616,15200000.0
2007-09-06 00:22:00,1.6614,1.6617,1.6609,1.6611,65000000.0
2007-09-06 00:23:00,1.6611,1.6613,1.6611,1.6612,14200000.0
2007-09-06 00:24:00,1.6612,1.6613,1.6608,1.6613,22500000.0
2007-09-06 00:25:00,1.6611,1.6613,1.661,1.661,30600000.0
2007-09-06 00:26:00,1.661,1.66125,1.661,1.661,41000000.0
2007-09-06 00:27:00,1.6611,1.6612,1.661,1.6612,19000000.0
2007-09-06 00:28:00,1.661,1.6615,1.6609,1.6609,175800000.0
2007-09-06 00:29:00,1.66115,1.66155,1.661,1.6613,47600000.0
2007-09-06 00:30:00,1.6613,1.6613,1.6612,1.6612,15800000.0
2007-09-06 00:31:00,1.6612,1.66155,1.661,1.66155,45500000.0
2007-09-06 00:32:00,1.66155,1.66165,1.6612,1.66165,9600000.0
2007-09-06 00:33:00,1.6613,1.66165,1.6612,1.6615,17900000.0
2007-09-06 00:34:00,1.6615,1.66185,1.6612,1.66185,131700000.0
2007-09-06 00:35:00,1.66185,1.66185,1.6612,1.6614,25300000.0
2007-09-06 00:36:00,1.6614,1.66185,1.6613,1.66175,81500000.0
2007-09-06 00:37:00,1.66175,1.66175,1.6615,1.6616,22500000.0
2007-09-06 00:38:00,1.6615,1.66175,1.6612,1.6614,54700000.0
2007-09-06 00:39:00,1.6614,1.6614,1.6614,1.6614,22500000.0
2007-09-06 00:40:00,1.6613,1.66175,1.6612,1.66175,28500000.0
2007-09-06 00:41:00,1.6617,1.6617,1.6614,1.6617,66400000.0
2007-09-06 00:42:00,1.6617,1.6617,1.65995,1.66,265500001.0
2007-09-06 00:43:00,1.6601,1.6608,1.6599,1.66025,674000000.0
2007-09-06 00:44:00,1.66025,1.66025,1.65855,1.6589,400400000.0
2007-09-06 00:45:00,1.6585,1.6598,1.6584,1.6594,297500000.0
2007-09-06 00:46:00,1.6594,1.65955,1.659,1.65945,92400000.0
2007-09-06 00:47:00,1.6594,1.6595,1.65885,1.65915,80700000.0
2007-09-06 00:48:00,1.65915,1.6592,1.65885,1.6589,70900000.0
2007-09-06 00:49:00,1.6589,1.65985,1.6587,1.65975,102700000.0
2007-09-06 00:50:00,1.65975,1.65985,1.6592,1.6597,46500000.0
2007-09-06 00:51:00,1.65975,1.65975,1.6591,1.6595,57900000.0
2007-09-06 00:52:00,1.6591,1.65965,1.6591,1.6596,22400000.0
2007-09-06 00:53:00,1.6596,1.6598,1.6593,1.6595,34200000.0
2007-09-06 00:54:00,1.6595,1.6596,1.6592,1.6593,41200000.0
2007-09-06 00:55:00,1.6596,1.6598,1.6588,1.6596,256100000.0
2007-09-06 00:56:00,1.6596,1.6596,1.6581,1.6589,480700000.0
2007-09-06 00:57:00,1.659,1.659,1.6589,1.6589,38600000.0
2007-09-06 00:58:00,1.6589,1.6593,1.6589,1.65915,80900000.0
2007-09-06 00:59:00,1.6591,1.65915,1.6588,1.6589,70900000.0
2007-09-06 01:00:00,1.65925,1.65925,1.6586,1.6589,63300000.0
2007-09-06 01:01:00,1.659,1.65935,1.6589,1.65925,45100000.0
2007-09-06 01:02:00,1.6594,1.6601,1.6592,1.6601,192000000.0
2007-09-06 01:03:00,1.6601,1.6601,1.6598,1.66,49500000.0
2007-09-06 01:04:00,1.66,1.66,1.6599,1.6599,60100000.0
2007-09-06 01:06:00,1.6599,1.6599,1.65975,1.65975,77000000.0
2007-09-06 01:07:00,1.6598,1.6598,1.6596,1.6597,87800000.0
2007-09-06 01:08:00,1.6596,1.6598,1.6596,1.6597,162300000.0
2007-09-06 01:09:00,1.6597,1.6597,1.6596,1.6596,12000000.0
2007-09-06 01:10:00,1.6597,1.6598,1.6596,1.6597,50600000.0
2007-09-06 01:11:00,1.6597,1.6599,1.6597,1.6599,66100000.0
2007-09-06 01:12:00,1.6599,1.66,1.6598,1.66,35900000.0
2007-09-06 01:13:00,1.66,1.66,1.6597,1.6597,179400000.0
2007-09-06 01:14:00,1.6597,1.6599,1.6595,1.6597,134300000.0
2007-09-06 01:15:00,1.6598,1.6604,1.6597,1.6603,163600000.0
2007-09-06 01:16:00,1.6604,1.6613,1.6602,1.6612,130300000.0
2007-09-06 01:17:00,1.6612,1.6616,1.661,1.6613,105900000.0
2007-09-06 01:18:00,1.6613,1.6613,1.6611,1.6613,36600000.0
2007-09-06 01:19:00,1.6613,1.6613,1.6613,1.6613,24000000.0
2007-09-06 01:20:00,1.6613,1.6614,1.6611,1.6614,57300000.0
2007-09-06 01:21:00,1.6614,1.6617,1.6614,1.6617,47800000.0
2007-09-06 01:22:00,1.6616,1.6625,1.6615,1.6623,171300000.0
2007-09-06 01:23:00,1.66235,1.6625,1.6619,1.66235,195200000.0
2007-09-06 01:24:00,1.66235,1.6634,1.6623,1.663,258600000.0
2007-09-06 01:25:00,1.663,1.6637,1.663,1.6637,315600000.0
2007-09-06 01:26:00,1.6636,1.6639,1.6631,1.66365,445600000.0
2007-09-06 01:27:00,1.6636,1.664,1.6634,1.6635,285300000.0
2007-09-06 01:28:00,1.6635,1.6639,1.663,1.6637,404700000.0
2007-09-06 01:29:00,1.6637,1.664,1.6633,1.6637,251800000.0
2007-09-06 01:30:00,1.6637,1.6637,1.6626,1.6626,197500000.0
2007-09-06 01:31:00,1.6624,1.6637,1.6619,1.6633,229900000.0
2007-09-06 01:32:00,1.66335,1.6658,1.6633,1.6649,578700000.0
2007-09-06 01:33:00,1.66475,1.6658,1.6644,1.6651,500700000.0
2007-09-06 01:34:00,1.6651,1.6653,1.6641,1.6642,195100000.0
2007-09-06 01:35:00,1.6642,1.6642,1.6626,1.6629,391100000.0
2007-09-06 01:36:00,1.6629,1.6633,1.6627,1.6632,154200000.0
2007-09-06 01:37:00,1.6632,1.6642,1.6632,1.6639,338100000.0
2007-09-06 01:38:00,1.6637,1.6645,1.6637,1.6644,376400000.0
2007-09-06 01:39:00,1.6644,1.6644,1.6642,1.6644,144000000.0
2007-09-06 01:40:00,1.6644,1.6644,1.664,1.664,159400000.0
2007-09-06 01:41:00,1.6639,1.6641,1.6631,1.66315,202300000.0
2007-09-06 01:42:00,1.66315,1.6633,1.6628,1.6631,147500001.0
2007-09-06 01:43:00,1.6631,1.6631,1.6628,1.66305,128000000.0
2007-09-06 01:44:00,1.6631,1.6633,1.6628,1.663,173400000.0
2007-09-06 01:45:00,1.6628,1.6633,1.6627,1.66285,167500000.0
2007-09-06 01:46:00,1.6626,1.663,1.6625,1.6628,114700000.0
2007-09-06 01:47:00,1.6628,1.6631,1.6623,1.6631,175700000.0
2007-09-06 01:48:00,1.663,1.6635,1.663,1.6634,195600000.0
2007-09-06 01:49:00,1.6634,1.6652,1.6634,1.6646,443800000.0
2007-09-06 01:50:00,1.6647,1.6652,1.6644,1.6652,259500000.0
2007-09-06 01:51:00,1.6655,1.6668,1.6652,1.6665,410200000.0
2007-09-06 01:52:00,1.6665,1.6668,1.6656,1.6658,254400000.0
2007-09-06 01:53:00,1.6661,1.6664,1.6658,1.6664,145200001.0
2007-09-06 01:54:00,1.6664,1.6664,1.6661,1.6661,23200000.0
2007-09-06 01:55:00,1.6661,1.6662,1.6657,1.6659,102800000.0
2007-09-06 01:56:00,1.6659,1.6659,1.6645,1.6647,222000000.0
2007-09-06 01:57:00,1.6649,1.665,1.6646,1.6646,194300000.0
2007-09-06 01:58:00,1.6647,1.6648,1.664,1.66405,364400000.0
2007-09-06 01:59:00,1.6641,1.6642,1.6636,1.664,209300000.0
2007-09-06 02:00:00,1.6639,1.6647,1.6639,1.6642,157400000.0
2007-09-06 02:01:00,1.66415,1.6646,1.6641,1.66445,199100000.0
2007-09-06 02:02:00,1.66445,1.6645,1.6641,1.6642,156600000.0
2007-09-06 02:03:00,1.6642,1.6642,1.6631,1.6632,341799999.0
2007-09-06 02:04:00,1.6632,1.6633,1.6629,1.6632,148200000.0
2007-09-06 02:05:00,1.6633,1.6633,1.6626,1.663,182400000.0
2007-09-06 02:06:00,1.663,1.6631,1.6627,1.6627,143800000.0
2007-09-06 02:07:00,1.6628,1.663,1.6627,1.6627,219199998.0
2007-09-06 02:08:00,1.6627,1.664,1.6625,1.6637,369699999.0
2007-09-06 02:09:00,1.66375,1.6643,1.6634,1.6637,253000000.0
2007-09-06 02:10:00,1.66375,1.6638,1.6629,1.6631,201200000.0
2007-09-06 02:11:00,1.6629,1.663,1.6619,1.6619,339700000.0
2007-09-06 02:12:00,1.6619,1.6622,1.6614,1.6619,342600000.0
2007-09-06 02:13:00,1.6619,1.6627,1.6616,1.6625,191300000.0
2007-09-06 02:14:00,1.6625,1.6626,1.662,1.6622,261800000.0
2007-09-06 02:15:00,1.6623,1.6629,1.6619,1.662,393100000.0
2007-09-06 02:16:00,1.662,1.6622,1.6618,1.66205,93200000.0
2007-09-06 02:17:00,1.6619,1.66195,1.66175,1.6619,69000000.0
2007-09-06 02:18:00,1.6618,1.6622,1.6618,1.66215,94500000.0
2007-09-06 02:19:00,1.66215,1.6626,1.6614,1.66215,265900000.0
2007-09-06 02:20:00,1.6621,1.6621,1.6614,1.66145,329900000.0
2007-09-06 02:21:00,1.6615,1.6615,1.6609,1.6609,82500000.0
2007-09-06 02:22:00,1.6611,1.6614,1.6609,1.6613,45400000.0
2007-09-06 02:23:00,1.66135,1.6616,1.66135,1.66145,61200000.0
2007-09-06 02:24:00,1.6615,1.6621,1.6615,1.6619,138700000.0
2007-09-06 02:25:00,1.6618,1.662,1.66135,1.6616,204000001.0
2007-09-06 02:26:00,1.6616,1.6616,1.66145,1.6616,10200000.0
2007-09-06 02:27:00,1.6615,1.6619,1.6615,1.6619,57900000.0
2007-09-06 02:28:00,1.6619,1.6622,1.6619,1.6622,190999999.0
2007-09-06 02:29:00,1.66215,1.6627,1.6621,1.6626,202400000.0
2007-09-06 02:30:00,1.6626,1.6636,1.6626,1.66345,543800001.0
2007-09-06 02:31:00,1.66345,1.66345,1.6626,1.663,285000002.0
2007-09-06 02:32:00,1.663,1.663,1.6624,1.6628,316600000.0
2007-09-06 02:33:00,1.6628,1.6628,1.6621,1.6621,237000000.0
2007-09-06 02:34:00,1.6621,1.6621,1.6616,1.66175,126299999.0
2007-09-06 02:35:00,1.66175,1.66205,1.66165,1.66175,125499999.0
2007-09-06 02:36:00,1.66175,1.6618,1.6615,1.6616,173200000.0
2007-09-06 02:37:00,1.6616,1.662,1.6615,1.66185,163100000.0
2007-09-06 02:38:00,1.66185,1.662,1.6616,1.6617,161500000.0
2007-09-06 02:39:00,1.6621,1.663,1.662,1.6623,598200000.0
2007-09-06 02:40:00,1.6624,1.6631,1.6622,1.6628,220100000.0
2007-09-06 02:41:00,1.6628,1.6628,1.6624,1.6625,159200000.0
2007-09-06 02:42:00,1.6625,1.6629,1.6624,1.6628,106300000.0
2007-09-06 02:43:00,1.6628,1.6628,1.6625,1.6627,25100000.0
2007-09-06 02:44:00,1.6626,1.6634,1.6625,1.6633,362600000.0
2007-09-06 02:45:00,1.6634,1.66385,1.6633,1.6635,284300000.0
2007-09-06 02:46:00,1.6636,1.6637,1.6625,1.6626,256399999.0
2007-09-06 02:47:00,1.6628,1.6635,1.6625,1.6629,460699994.0
2007-09-06 02:48:00,1.6628,1.6632,1.6627,1.663,134300000.0
2007-09-06 02:49:00,1.6631,1.6631,1.6629,1.663,72300000.0
2007-09-06 02:50:00,1.663,1.6631,1.663,1.6631,71300000.0
2007-09-06 02:51:00,1.6629,1.6631,1.6628,1.6629,328400000.0
2007-09-06 02:52:00,1.6631,1.6632,1.663,1.6632,200199999.0
2007-09-06 02:53:00,1.6632,1.6632,1.6631,1.6631,97400000.0
2007-09-06 02:54:00,1.6631,1.6632,1.6626,1.6627,328900000.0
2007-09-06 02:55:00,1.6628,1.6629,1.6625,1.6627,366599998.0
2007-09-06 02:56:00,1.6627,1.6628,1.6627,1.6628,40300000.0
2007-09-06 02:57:00,1.6628,1.6629,1.6624,1.6629,502699989.0
2007-09-06 02:58:00,1.6625,1.6629,1.6619,1.6623,377399997.0
2007-09-06 02:59:00,1.6624,1.6625,1.66215,1.66215,208600000.0
2007-09-06 03:00:00,1.6621,1.6626,1.6621,1.6625,257599993.0
2007-09-06 03:01:00,1.6625,1.6633,1.6623,1.6633,330399999.0
2007-09-06 03:02:00,1.6633,1.6639,1.6632,1.66355,159799999.0
2007-09-06 03:03:00,1.66355,1.6636,1.66315,1.66335,362099997.0
2007-09-06 03:04:00,1.66335,1.6634,1.6631,1.6631,253500000.0
2007-09-06 03:05:00,1.6632,1.6634,1.6631,1.6633,223500000.0
2007-09-06 03:06:00,1.6634,1.6635,1.6632,1.6635,175899997.0
2007-09-06 03:07:00,1.6635,1.6635,1.6631,1.6632,264599998.0
2007-09-06 03:08:00,1.6632,1.6634,1.6631,1.6632,290300000.0
2007-09-06 03:09:00,1.6631,1.6634,1.6629,1.663,281499999.0
2007-09-06 03:10:00,1.663,1.6634,1.6628,1.6634,218899995.0
2007-09-06 03:11:00,1.6634,1.6634,1.6632,1.6632,90100000.0
2007-09-06 03:12:00,1.6632,1.6636,1.6632,1.6635,84500000.0
2007-09-06 03:13:00,1.66335,1.6634,1.6632,1.6632,227799997.0
2007-09-06 03:14:00,1.66325,1.66325,1.6629,1.6629,303599998.0
2007-09-06 03:15:00,1.6629,1.6629,1.6624,1.6624,137700000.0
2007-09-06 03:16:00,1.6624,1.6626,1.6618,1.6623,347699999.0
2007-09-06 03:17:00,1.6622,1.6622,1.6617,1.6621,166600000.0
2007-09-06 03:18:00,1.662,1.6622,1.6618,1.6618,226300000.0
2007-09-06 03:19:00,1.6617,1.6617,1.6614,1.6615,259900000.0
2007-09-06 03:20:00,1.6615,1.6617,1.6614,1.6617,193000000.0
2007-09-06 03:21:00,1.66165,1.6617,1.66145,1.66145,245499996.0
2007-09-06 03:22:00,1.6614,1.6614,1.6613,1.6613,97199999.0
2007-09-06 03:23:00,1.6613,1.6616,1.6612,1.6614,147500000.0
2007-09-06 03:24:00,1.6616,1.6628,1.6615,1.66245,486500000.0
2007-09-06 03:25:00,1.6627,1.663,1.6623,1.6628,366199997.0
2007-09-06 03:26:00,1.6628,1.6631,1.66275,1.6629,105199999.0
2007-09-06 03:27:00,1.6629,1.6629,1.66245,1.66245,231200000.0
2007-09-06 03:28:00,1.6624,1.6624,1.6612,1.6618,188600000.0
2007-09-06 03:29:00,1.6617,1.6625,1.6603,1.6603,147600000.0
2007-09-06 03:30:00,1.6598,1.6598,1.6557,1.6565,646200000.0
2007-09-06 03:31:00,1.65665,1.6582,1.6563,1.6571,484400000.0
2007-09-06 03:32:00,1.6571,1.6591,1.6571,1.6583,315299999.0
2007-09-06 03:33:00,1.6583,1.65835,1.6579,1.65825,339100000.0
2007-09-06 03:34:00,1.6581,1.6583,1.6568,1.657,376300000.0
2007-09-06 03:35:00,1.657,1.6576,1.657,1.6574,270600000.0
2007-09-06 03:36:00,1.6573,1.6574,1.6569,1.6574,286300000.0
2007-09-06 03:37:00,1.6574,1.6585,1.6574,1.658,843900000.0
2007-09-06 03:38:00,1.65795,1.6601,1.65785,1.65945,721999998.0
2007-09-06 03:39:00,1.6593,1.6593,1.6583,1.6593,327100000.0
2007-09-06 03:40:00,1.6592,1.6601,1.6589,1.6595,608499998.0
2007-09-06 03:41:00,1.6597,1.6599,1.6589,1.6598,454100000.0
2007-09-06 03:42:00,1.6599,1.6602,1.65985,1.6601,362399994.0
2007-09-06 03:43:00,1.66005,1.6614,1.66,1.6609,585299996.0
2007-09-06 03:44:00,1.661,1.6614,1.6602,1.6602,630800000.0
2007-09-06 03:45:00,1.6602,1.6607,1.66,1.6602,519799992.0
2007-09-06 03:46:00,1.6602,1.6604,1.6599,1.6604,159800000.0
2007-09-06 03:47:00,1.6604,1.6606,1.6601,1.66045,487399993.0
2007-09-06 03:48:00,1.66045,1.6606,1.6602,1.6604,159600000.0
2007-09-06 03:49:00,1.6603,1.6604,1.6601,1.6603,270299995.0
2007-09-06 03:50:00,1.6603,1.6605,1.6599,1.66,558099996.0
2007-09-06 03:51:00,1.66,1.6606,1.6599,1.66,626499992.0
2007-09-06 03:52:00,1.66,1.6601,1.66,1.6601,60800000.0
2007-09-06 03:53:00,1.6601,1.6601,1.66,1.66,16400000.0
2007-09-06 03:54:00,1.6601,1.6601,1.6584,1.6593,344599997.0
2007-09-06 03:55:00,1.6593,1.6595,1.659,1.6593,530999990.0
2007-09-06 03:56:00,1.6594,1.6596,1.6594,1.6596,174700000.0
2007-09-06 03:57:00,1.6596,1.6599,1.6589,1.6592,353099998.0
2007-09-06 03:58:00,1.6591,1.6592,1.6588,1.6589,223099998.0
2007-09-06 03:59:00,1.6589,1.6608,1.6588,1.6607,337000000.0
2007-09-06 04:00:00,1.6607,1.6607,1.66,1.6601,181500000.0
2007-09-06 04:01:00,1.6601,1.6601,1.6595,1.6599,135599998.0
2007-09-06 04:02:00,1.6599,1.6599,1.6585,1.6589,249600000.0
2007-09-06 04:03:00,1.6589,1.6589,1.6582,1.6585,287700000.0
2007-09-06 04:04:00,1.6584,1.6589,1.65835,1.65855,256100000.0
2007-09-06 04:05:00,1.659,1.659,1.6583,1.6585,451300000.0
2007-09-06 04:06:00,1.6585,1.6587,1.6579,1.6579,476499998.0
2007-09-06 04:07:00,1.658,1.6581,1.6577,1.6581,167200000.0
2007-09-06 04:08:00,1.6581,1.6587,1.658,1.6587,344299999.0
2007-09-06 04:09:00,1.6587,1.659,1.6585,1.6589,312900000.0
2007-09-06 04:10:00,1.6589,1.6592,1.6585,1.6588,357700002.0
2007-09-06 04:11:00,1.6589,1.659,1.6584,1.6586,243700000.0
2007-09-06 04:12:00,1.6586,1.6589,1.6586,1.6589,287600000.0
2007-09-06 04:13:00,1.659,1.659,1.6585,1.65875,74800001.0
2007-09-06 04:14:00,1.65875,1.6589,1.6582,1.6583,81500000.0
2007-09-06 04:15:00,1.6583,1.6584,1.6581,1.6581,63000000.0
2007-09-06 04:16:00,1.6581,1.6584,1.6581,1.6583,47600000.0
2007-09-06 04:17:00,1.6583,1.6583,1.6577,1.6579,176200000.0
2007-09-06 04:18:00,1.658,1.65805,1.6579,1.65795,10600000.0
2007-09-06 04:19:00,1.65795,1.65815,1.6579,1.65795,67799999.0
2007-09-06 04:20:00,1.65795,1.65795,1.6569,1.6571,319300000.0
2007-09-06 04:21:00,1.6572,1.6577,1.6571,1.6577,225899995.0
2007-09-06 04:22:00,1.6577,1.6581,1.6574,1.65775,271499999.0
2007-09-06 04:23:00,1.65775,1.6579,1.6574,1.6576,246500000.0
2007-09-06 04:24:00,1.6576,1.65765,1.6568,1.6571,227300000.0
2007-09-06 04:25:00,1.6571,1.6576,1.6568,1.6574,372899999.0
2007-09-06 04:26:00,1.6573,1.6575,1.6571,1.6574,152800000.0
2007-09-06 04:27:00,1.6573,1.6574,1.6572,1.6574,106500000.0
2007-09-06 04:28:00,1.6574,1.6575,1.6573,1.6573,35200000.0
2007-09-06 04:29:00,1.6573,1.6574,1.6572,1.6572,99600000.0
2007-09-06 04:30:00,1.6571,1.65725,1.6564,1.657,274000000.0
2007-09-06 04:31:00,1.6568,1.65705,1.6568,1.65705,36199999.0
2007-09-06 04:32:00,1.65705,1.65745,1.6568,1.6574,33100000.0
2007-09-06 04:33:00,1.6574,1.65755,1.6572,1.65755,54400000.0
2007-09-06 04:34:00,1.6576,1.65775,1.6573,1.6573,106900000.0
2007-09-06 04:35:00,1.6572,1.6574,1.657,1.6573,49300000.0
2007-09-06 04:36:00,1.6573,1.6576,1.6573,1.6575,32000000.0
2007-09-06 04:37:00,1.6575,1.6576,1.6575,1.6576,80800000.0
2007-09-06 04:38:00,1.6576,1.6582,1.6576,1.6578,239399991.0
2007-09-06 04:39:00,1.6578,1.658,1.6577,1.658,69299999.0
2007-09-06 04:40:00,1.658,1.65895,1.6579,1.65895,255700002.0
2007-09-06 04:41:00,1.65895,1.6595,1.6586,1.6591,309500000.0
2007-09-06 04:42:00,1.6591,1.65975,1.6591,1.65975,453700000.0
2007-09-06 04:43:00,1.65975,1.65975,1.6593,1.6595,274499991.0
2007-09-06 04:44:00,1.6595,1.6595,1.6594,1.6594,20000000.0
2007-09-06 04:45:00,1.6593,1.6593,1.6586,1.6588,181400000.0
2007-09-06 04:46:00,1.6588,1.6588,1.6582,1.6586,518299996.0
2007-09-06 04:47:00,1.6587,1.6587,1.6587,1.6587,2400000.0
2007-09-06 04:48:00,1.6586,1.6587,1.6584,1.6584,86400000.0
2007-09-06 04:49:00,1.6584,1.6586,1.6579,1.6579,119899999.0
2007-09-06 04:50:00,1.658,1.6583,1.6577,1.6579,136600000.0
2007-09-06 04:51:00,1.65795,1.6582,1.6577,1.6582,153399995.0
2007-09-06 04:52:00,1.6582,1.6582,1.6581,1.6581,38400000.0
2007-09-06 04:53:00,1.658,1.6583,1.658,1.6581,91100000.0
2007-09-06 04:54:00,1.6581,1.6582,1.6575,1.6575,330599999.0
2007-09-06 04:55:00,1.6576,1.6577,1.6574,1.6575,227399999.0
2007-09-06 04:56:00,1.6575,1.6578,1.657,1.6573,169200000.0
2007-09-06 04:57:00,1.6573,1.6573,1.657,1.657,203400000.0
2007-09-06 04:58:00,1.657,1.6571,1.657,1.657,65200000.0
2007-09-06 04:59:00,1.657,1.657,1.6562,1.6565,223499999.0
2007-09-06 05:00:00,1.6565,1.6575,1.6564,1.6566,366099998.0
2007-09-06 05:01:00,1.6567,1.6572,1.6565,1.65675,378499995.0
2007-09-06 05:02:00,1.65675,1.657,1.6565,1.6568,102900000.0
2007-09-06 05:03:00,1.6568,1.6568,1.6563,1.6564,91700000.0
2007-09-06 05:04:00,1.6564,1.6564,1.6558,1.656,104699999.0
2007-09-06 05:05:00,1.6559,1.6564,1.6557,1.6561,240399999.0
2007-09-06 05:06:00,1.6561,1.6562,1.6558,1.6558,104600000.0
2007-09-06 05:07:00,1.6558,1.6567,1.6558,1.6565,393899997.0
2007-09-06 05:08:00,1.6565,1.6568,1.6562,1.6564,111500000.0
2007-09-06 05:09:00,1.6564,1.6568,1.6562,1.6565,408999995.0
2007-09-06 05:10:00,1.6565,1.6568,1.6563,1.6564,735599977.0
2007-09-06 05:11:00,1.6565,1.6565,1.6564,1.6565,116300000.0
2007-09-06 05:12:00,1.6564,1.6567,1.6564,1.6566,107600000.0
2007-09-06 05:13:00,1.6566,1.6572,1.65655,1.6568,308399999.0
2007-09-06 05:14:00,1.6568,1.6573,1.6565,1.6567,849299991.0
2007-09-06 05:15:00,1.6567,1.6568,1.6566,1.6567,200500000.0
2007-09-06 05:16:00,1.6569,1.6569,1.6563,1.6568,432299998.0
2007-09-06 05:17:00,1.6569,1.6569,1.6565,1.6567,224099996.0
2007-09-06 05:18:00,1.6567,1.6568,1.6562,1.6564,314099998.0
2007-09-06 05:19:00,1.6564,1.6567,1.6564,1.6566,186400000.0
2007-09-06 05:20:00,1.6566,1.6567,1.6561,1.6561,453699998.0
2007-09-06 05:21:00,1.6561,1.6561,1.6553,1.6555,456199999.0
2007-09-06 05:22:00,1.6556,1.6557,1.6553,1.6555,507999999.0
2007-09-06 05:23:00,1.6555,1.6567,1.6555,1.6563,355399999.0
2007-09-06 05:24:00,1.6564,1.6564,1.6555,1.6557,368299996.0
2007-09-06 05:25:00,1.6557,1.6557,1.6551,1.6554,100600000.0
2007-09-06 05:26:00,1.6551,1.6554,1.6549,1.6551,169800000.0
2007-09-06 05:27:00,1.6551,1.6556,1.6549,1.6555,225199999.0
2007-09-06 05:28:00,1.6555,1.6557,1.655,1.6553,334099999.0
2007-09-06 05:29:00,1.6553,1.65585,1.6552,1.65585,182600000.0
2007-09-06 05:30:00,1.65585,1.65595,1.6553,1.65565,416599996.0
2007-09-06 05:31:00,1.65565,1.65595,1.65555,1.6558,134100000.0
2007-09-06 05:32:00,1.6558,1.65605,1.6558,1.6558,105800000.0
2007-09-06 05:33:00,1.6559,1.6565,1.6558,1.6562,128700000.0
2007-09-06 05:34:00,1.6562,1.65665,1.656,1.65665,56200000.0
2007-09-06 05:35:00,1.65665,1.6567,1.656,1.6566,432299996.0
2007-09-06 05:36:00,1.6566,1.657,1.6565,1.6566,354499999.0
2007-09-06 05:37:00,1.6567,1.6567,1.6564,1.6565,258699997.0
2007-09-06 05:38:00,1.6565,1.6567,1.6565,1.6567,123899999.0
2007-09-06 05:39:00,1.6568,1.6583,1.6566,1.6577,879499994.0
2007-09-06 05:40:00,1.6577,1.6577,1.6575,1.6575,186599998.0
2007-09-06 05:41:00,1.6575,1.6575,1.6574,1.6574,93900000.0
2007-09-06 05:42:00,1.6574,1.65755,1.657,1.6573,108500000.0
2007-09-06 05:43:00,1.6573,1.6576,1.6572,1.6574,191499999.0
2007-09-06 05:44:00,1.6574,1.6575,1.6567,1.6569,111500000.0
2007-09-06 05:45:00,1.6569,1.6569,1.6567,1.6568,80200000.0
2007-09-06 05:46:00,1.6568,1.6569,1.6566,1.6566,72300000.0
2007-09-06 05:47:00,1.6566,1.65675,1.65655,1.65665,46500000.0
2007-09-06 05:48:00,1.6567,1.657,1.65645,1.6567,60300000.0
2007-09-06 05:49:00,1.6567,1.65735,1.6565,1.65695,104199999.0
2007-09-06 05:50:00,1.6571,1.6577,1.65705,1.6577,344699998.0
2007-09-06 05:51:00,1.6577,1.6577,1.6574,1.6575,322199997.0
2007-09-06 05:52:00,1.6575,1.6587,1.6575,1.6581,819499990.0
2007-09-06 05:53:00,1.6581,1.6585,1.658,1.6585,401200000.0
2007-09-06 05:54:00,1.6584,1.6586,1.6583,1.6585,231799996.0
2007-09-06 05:55:00,1.6585,1.6585,1.6582,1.6584,524199986.0
2007-09-06 05:56:00,1.6585,1.6585,1.6576,1.658,228500000.0
2007-09-06 05:57:00,1.658,1.6582,1.6579,1.658,64500000.0
2007-09-06 05:58:00,1.658,1.6581,1.6579,1.658,64800000.0
2007-09-06 05:59:00,1.6581,1.6581,1.6576,1.6576,146900000.0
2007-09-06 06:00:00,1.6576,1.6577,1.6573,1.6577,153400000.0
2007-09-06 06:01:00,1.6577,1.6577,1.6575,1.6575,151700000.0
2007-09-06 06:02:00,1.6575,1.6577,1.6571,1.6571,595899998.0
2007-09-06 06:03:00,1.6572,1.6573,1.6565,1.657,496200000.0
2007-09-06 06:04:00,1.657,1.657,1.6566,1.6566,201500000.0
2007-09-06 06:05:00,1.6567,1.6569,1.6567,1.6567,33700000.0
2007-09-06 06:06:00,1.6568,1.6573,1.6566,1.6572,287100000.0
2007-09-06 06:07:00,1.6573,1.6575,1.657,1.657,146000000.0
2007-09-06 06:08:00,1.6572,1.6572,1.6569,1.6569,53500000.0
2007-09-06 06:09:00,1.6569,1.6569,1.6567,1.6567,31300000.0
2007-09-06 06:10:00,1.6569,1.6569,1.6563,1.6566,149500000.0
2007-09-06 06:11:00,1.6565,1.6569,1.6564,1.6568,241599998.0
2007-09-06 06:12:00,1.657,1.6572,1.6569,1.6572,106800000.0
2007-09-06 06:13:00,1.6572,1.6574,1.6571,1.6574,52800000.0
2007-09-06 06:14:00,1.6574,1.6576,1.6574,1.6575,74000000.0
2007-09-06 06:15:00,1.6575,1.6577,1.6574,1.6576,107200000.0
2007-09-06 06:16:00,1.6575,1.6575,1.657,1.657,141800000.0
2007-09-06 06:17:00,1.6571,1.6573,1.65685,1.6572,132500000.0
2007-09-06 06:18:00,1.6572,1.6577,1.657,1.6577,449200000.0
2007-09-06 06:19:00,1.6577,1.6578,1.6574,1.6574,151299998.0
2007-09-06 06:20:00,1.6574,1.6577,1.6574,1.6577,291199999.0
2007-09-06 06:21:00,1.6577,1.6577,1.6576,1.6577,57600000.0
2007-09-06 06:22:00,1.6577,1.6577,1.6571,1.6575,181300000.0
2007-09-06 06:23:00,1.65755,1.6577,1.6571,1.6573,411199994.0
2007-09-06 06:24:00,1.6573,1.6573,1.6571,1.6573,72000000.0
2007-09-06 06:25:00,1.6573,1.6573,1.6571,1.6572,79700000.0
2007-09-06 06:26:00,1.6571,1.6573,1.6571,1.6573,33100000.0
2007-09-06 06:27:00,1.6573,1.6573,1.657,1.657,42800000.0
2007-09-06 06:28:00,1.6568,1.6572,1.6568,1.65705,166000000.0
2007-09-06 06:29:00,1.6571,1.6571,1.657,1.657,54000000.0
2007-09-06 06:30:00,1.6569,1.657,1.6567,1.657,59200000.0
2007-09-06 06:31:00,1.6569,1.657,1.6567,1.6567,127200000.0
2007-09-06 06:32:00,1.6567,1.6568,1.6565,1.6566,221099999.0
2007-09-06 06:33:00,1.6567,1.6568,1.6567,1.6567,26800000.0
2007-09-06 06:34:00,1.6567,1.6568,1.6567,1.6568,54400000.0
2007-09-06 06:35:00,1.6568,1.6569,1.65665,1.6568,140300000.0
2007-09-06 06:36:00,1.6569,1.6569,1.6567,1.6569,335599997.0
2007-09-06 06:37:00,1.6569,1.6569,1.6567,1.6569,200899999.0
2007-09-06 06:38:00,1.6569,1.6569,1.6565,1.6565,284700000.0
2007-09-06 06:39:00,1.6565,1.6566,1.65635,1.6564,398099996.0
2007-09-06 06:40:00,1.6563,1.6564,1.6563,1.6564,28900000.0
2007-09-06 06:41:00,1.6563,1.6563,1.6562,1.6563,97599999.0
2007-09-06 06:42:00,1.65625,1.6563,1.65625,1.6563,18800000.0
2007-09-06 06:43:00,1.6562,1.6562,1.6561,1.6561,36400000.0
2007-09-06 06:44:00,1.65605,1.65605,1.6557,1.6558,143700000.0
2007-09-06 06:45:00,1.6558,1.6559,1.6557,1.6559,41200000.0
2007-09-06 06:46:00,1.6558,1.6558,1.6555,1.6555,101899999.0
2007-09-06 06:47:00,1.6554,1.6557,1.6553,1.6554,93000000.0
2007-09-06 06:48:00,1.6554,1.6554,1.65495,1.6551,183000000.0
2007-09-06 06:49:00,1.6551,1.6553,1.6549,1.6552,125600000.0
2007-09-06 06:50:00,1.6552,1.6552,1.65495,1.6552,164300000.0
2007-09-06 06:51:00,1.6552,1.6554,1.65505,1.6554,84500000.0
2007-09-06 06:52:00,1.6554,1.6559,1.6553,1.6558,172599998.0
2007-09-06 06:53:00,1.6559,1.6559,1.6554,1.6554,104199999.0
2007-09-06 06:54:00,1.6555,1.6558,1.6555,1.6558,111199999.0
2007-09-06 06:55:00,1.6558,1.6558,1.6556,1.6557,102199999.0
2007-09-06 06:56:00,1.6557,1.6557,1.6556,1.6557,105500000.0
2007-09-06 06:57:00,1.6557,1.6558,1.6556,1.6558,63600000.0
2007-09-06 06:58:00,1.6558,1.6558,1.6556,1.6557,38800000.0
2007-09-06 06:59:00,1.6557,1.6557,1.6554,1.6556,185299999.0
2007-09-06 07:00:00,1.6556,1.6558,1.6556,1.6558,83999999.0
2007-09-06 07:01:00,1.6558,1.656,1.6558,1.6558,155699997.0
2007-09-06 07:02:00,1.6558,1.6567,1.6558,1.65645,264299998.0
2007-09-06 07:03:00,1.65645,1.6565,1.6564,1.6564,64400000.0
2007-09-06 07:04:00,1.6564,1.6564,1.6563,1.6564,162700000.0
2007-09-06 07:05:00,1.65635,1.65635,1.6562,1.6562,79599999.0
2007-09-06 07:06:00,1.6562,1.6562,1.6558,1.6558,338499997.0
2007-09-06 07:07:00,1.656,1.656,1.6555,1.6556,413499998.0
2007-09-06 07:08:00,1.6557,1.6558,1.6557,1.6558,58900000.0
2007-09-06 07:09:00,1.6558,1.6566,1.6558,1.6565,312599999.0
2007-09-06 07:10:00,1.6566,1.6566,1.6564,1.6566,105100000.0
2007-09-06 07:11:00,1.6566,1.6568,1.65655,1.65675,407399997.0
2007-09-06 07:12:00,1.6568,1.6568,1.6567,1.6567,45200000.0
2007-09-06 07:13:00,1.6567,1.6569,1.6566,1.6569,101000000.0
2007-09-06 07:14:00,1.6567,1.657,1.6567,1.6567,165900000.0
2007-09-06 07:15:00,1.6566,1.6567,1.6564,1.6564,232499995.0
2007-09-06 07:16:00,1.6564,1.6569,1.6562,1.6568,276699998.0
2007-09-06 07:17:00,1.6568,1.6568,1.6562,1.6565,260600000.0
2007-09-06 07:18:00,1.6566,1.6569,1.6566,1.6569,396799992.0
2007-09-06 07:19:00,1.6569,1.6569,1.6568,1.6569,73899999.0
2007-09-06 07:20:00,1.6568,1.657,1.6566,1.657,281499998.0
2007-09-06 07:21:00,1.6568,1.6569,1.65665,1.65675,102299999.0
2007-09-06 07:22:00,1.6568,1.6568,1.6566,1.6567,153299999.0
2007-09-06 07:23:00,1.6568,1.6569,1.6566,1.6569,339499994.0
2007-09-06 07:24:00,1.6569,1.6571,1.6567,1.657,536199993.0
2007-09-06 07:25:00,1.657,1.657,1.6569,1.657,38099999.0
2007-09-06 07:26:00,1.657,1.6578,1.657,1.6576,530499999.0
2007-09-06 07:27:00,1.6576,1.6581,1.6575,1.6579,544299999.0
2007-09-06 07:28:00,1.6579,1.6584,1.6579,1.6583,449599993.0
2007-09-06 07:29:00,1.65835,1.6591,1.658,1.6586,488499999.0
2007-09-06 07:30:00,1.6585,1.6589,1.6581,1.6584,333599998.0
2007-09-06 07:31:00,1.6584,1.6588,1.6579,1.6587,165000000.0
2007-09-06 07:32:00,1.6588,1.6588,1.6579,1.658,246000000.0
2007-09-06 07:33:00,1.658,1.6581,1.6577,1.6578,370999999.0
2007-09-06 07:34:00,1.6578,1.6579,1.6577,1.6577,174000000.0
2007-09-06 07:35:00,1.6578,1.6579,1.6575,1.6575,161699999.0
2007-09-06 07:36:00,1.6576,1.6576,1.6571,1.6572,190499999.0
2007-09-06 07:37:00,1.6572,1.6573,1.6572,1.6572,213400000.0
2007-09-06 07:38:00,1.6573,1.6575,1.6571,1.6571,255499997.0
2007-09-06 07:39:00,1.6572,1.6576,1.6571,1.6576,198399999.0
2007-09-06 07:40:00,1.6576,1.6582,1.6576,1.658,365099999.0
2007-09-06 07:41:00,1.658,1.6586,1.658,1.6585,257000000.0
2007-09-06 07:42:00,1.6586,1.6588,1.6585,1.6586,127600000.0
2007-09-06 07:43:00,1.6586,1.6587,1.6577,1.658,748499998.0
2007-09-06 07:44:00,1.6581,1.6582,1.6578,1.6579,648399997.0
2007-09-06 07:45:00,1.6578,1.6581,1.6577,1.6581,184100000.0
2007-09-06 07:46:00,1.6581,1.6581,1.6577,1.6579,281200000.0
2007-09-06 07:47:00,1.6579,1.6579,1.6574,1.6574,488099995.0
2007-09-06 07:48:00,1.6574,1.6577,1.6574,1.6575,261100000.0
2007-09-06 07:49:00,1.6575,1.6578,1.6573,1.6578,327200000.0
2007-09-06 07:50:00,1.65775,1.65785,1.6575,1.6577,476299999.0
2007-09-06 07:51:00,1.6576,1.65795,1.6576,1.6578,106800000.0
2007-09-06 07:52:00,1.6578,1.6578,1.65735,1.6574,337800000.0
2007-09-06 07:53:00,1.6574,1.6577,1.6573,1.6573,601300000.0
2007-09-06 07:54:00,1.6573,1.6577,1.6572,1.6573,663800000.0
2007-09-06 07:55:00,1.6573,1.6574,1.6572,1.6573,437399997.0
2007-09-06 07:56:00,1.6573,1.6574,1.6571,1.6572,527699993.0
2007-09-06 07:57:00,1.6572,1.6573,1.65645,1.65645,457899995.0
2007-09-06 07:58:00,1.6564,1.6572,1.6564,1.657,197500000.0
2007-09-06 07:59:00,1.657,1.6572,1.6568,1.6572,433100000.0
2007-09-06 08:00:00,1.6572,1.6574,1.657,1.6574,249200000.0
2007-09-06 08:01:00,1.6572,1.65785,1.6571,1.6577,205800001.0
2007-09-06 08:02:00,1.6577,1.658,1.6576,1.65775,303900000.0
2007-09-06 08:03:00,1.6578,1.6578,1.65745,1.65745,191300003.0
2007-09-06 08:04:00,1.65745,1.6575,1.6571,1.6571,180000000.0
2007-09-06 08:05:00,1.6572,1.6577,1.657,1.6575,454899998.0
2007-09-06 08:06:00,1.6574,1.6576,1.6572,1.6574,125900000.0
2007-09-06 08:07:00,1.6574,1.6574,1.6571,1.6573,84300000.0
2007-09-06 08:08:00,1.6573,1.6576,1.6573,1.6574,162399998.0
2007-09-06 08:09:00,1.6574,1.6579,1.6574,1.6577,202599999.0
2007-09-06 08:10:00,1.6577,1.6577,1.6575,1.6577,103800001.0
2007-09-06 08:11:00,1.6576,1.6577,1.6575,1.6577,135400001.0
2007-09-06 08:12:00,1.6576,1.658,1.6576,1.658,361000000.0
2007-09-06 08:13:00,1.658,1.6581,1.65775,1.6578,205500002.0
2007-09-06 08:14:00,1.6579,1.6586,1.6576,1.6585,590299999.0
2007-09-06 08:15:00,1.65845,1.6585,1.65805,1.6583,300600000.0
2007-09-06 08:16:00,1.6583,1.6583,1.65795,1.658,526799994.0
2007-09-06 08:17:00,1.658,1.6585,1.6579,1.6581,286500000.0
2007-09-06 08:18:00,1.658,1.6581,1.6574,1.6574,195799999.0
2007-09-06 08:19:00,1.6574,1.6578,1.6574,1.6575,470599998.0
2007-09-06 08:20:00,1.6576,1.6576,1.65695,1.65695,419600000.0
2007-09-06 08:21:00,1.65695,1.657,1.6556,1.6559,777399999.0
2007-09-06 08:22:00,1.6559,1.656,1.6555,1.6556,470100000.0
2007-09-06 08:23:00,1.65565,1.6558,1.655,1.6553,393700000.0
2007-09-06 08:24:00,1.6553,1.6556,1.6551,1.6554,449399993.0
2007-09-06 08:25:00,1.6554,1.6558,1.6554,1.6558,197199998.0
2007-09-06 08:26:00,1.6558,1.6559,1.6558,1.6558,264800000.0
2007-09-06 08:27:00,1.6559,1.6561,1.6557,1.6558,224800000.0
2007-09-06 08:28:00,1.65585,1.656,1.6557,1.656,425500003.0
2007-09-06 08:29:00,1.656,1.656,1.6559,1.656,77100000.0
2007-09-06 08:30:00,1.656,1.6571,1.656,1.657,902699998.0
2007-09-06 08:31:00,1.657,1.6571,1.6568,1.657,381699999.0
2007-09-06 08:32:00,1.6571,1.6576,1.6571,1.6574,234500000.0
2007-09-06 08:33:00,1.6575,1.6576,1.6569,1.6572,293900000.0
2007-09-06 08:34:00,1.65725,1.6575,1.657,1.65715,450500001.0
2007-09-06 08:35:00,1.65715,1.6573,1.6569,1.6573,108100000.0
2007-09-06 08:36:00,1.6573,1.6573,1.657,1.657,221300000.0
2007-09-06 08:37:00,1.6571,1.6574,1.6571,1.6574,339700000.0
2007-09-06 08:38:00,1.6574,1.6577,1.6572,1.6572,999199994.0
2007-09-06 08:39:00,1.6573,1.6574,1.6571,1.6573,437700000.0
2007-09-06 08:40:00,1.6573,1.6573,1.657,1.6572,357500000.0
2007-09-06 08:41:00,1.6571,1.6573,1.657,1.65705,360800000.0
2007-09-06 08:42:00,1.657,1.6575,1.657,1.6575,693899994.0
2007-09-06 08:43:00,1.6573,1.6576,1.6573,1.6575,315400001.0
2007-09-06 08:44:00,1.6574,1.6578,1.6574,1.6576,428299995.0
2007-09-06 08:45:00,1.65765,1.6581,1.65765,1.65785,314099999.0
2007-09-06 08:46:00,1.6579,1.658,1.6578,1.658,122600000.0
2007-09-06 08:47:00,1.65795,1.658,1.6578,1.658,333100001.0
2007-09-06 08:48:00,1.658,1.6581,1.658,1.658,67200000.0
2007-09-06 08:49:00,1.6581,1.6581,1.65765,1.6579,235200000.0
2007-09-06 08:50:00,1.6579,1.6587,1.6578,1.6587,254400000.0
2007-09-06 08:51:00,1.6587,1.6589,1.6579,1.6582,938500004.0
2007-09-06 08:52:00,1.6582,1.6585,1.6581,1.6582,658400000.0
2007-09-06 08:53:00,1.6582,1.6593,1.6579,1.6584,739300000.0
2007-09-06 08:54:00,1.6581,1.6585,1.658,1.6584,539000000.0
2007-09-06 08:55:00,1.6584,1.6584,1.658,1.6582,377999999.0
2007-09-06 08:56:00,1.6581,1.6581,1.6576,1.6578,299899999.0
2007-09-06 08:57:00,1.6579,1.6581,1.6576,1.6577,74200000.0
2007-09-06 08:58:00,1.6577,1.6579,1.6576,1.6578,100600000.0
2007-09-06 08:59:00,1.6578,1.6582,1.6573,1.6582,480299998.0
2007-09-06 09:00:00,1.6583,1.6589,1.658,1.6588,382700000.0
2007-09-06 09:01:00,1.6587,1.6588,1.6583,1.6584,605500007.0
2007-09-06 09:02:00,1.6583,1.6584,1.658,1.6582,905799995.0
2007-09-06 09:03:00,1.658,1.6583,1.6577,1.6579,600900000.0
2007-09-06 09:04:00,1.6579,1.658,1.6577,1.6577,201400000.0
2007-09-06 09:05:00,1.6577,1.6583,1.6575,1.65795,359000000.0
2007-09-06 09:06:00,1.6579,1.65795,1.6567,1.657,318400000.0
2007-09-06 09:07:00,1.6571,1.6572,1.6566,1.6566,474599998.0
2007-09-06 09:08:00,1.6566,1.6567,1.6564,1.6566,343099999.0
2007-09-06 09:09:00,1.6566,1.6566,1.6563,1.6565,934199991.0
2007-09-06 09:10:00,1.6565,1.657,1.6564,1.65685,220800001.0
2007-09-06 09:11:00,1.65685,1.65685,1.6564,1.65655,98000000.0
2007-09-06 09:12:00,1.6566,1.6567,1.65625,1.6563,393299998.0
2007-09-06 09:13:00,1.6564,1.6565,1.6562,1.6565,85100000.0
2007-09-06 09:14:00,1.6565,1.65665,1.6563,1.6565,375400001.0
2007-09-06 09:15:00,1.6565,1.6565,1.656,1.65625,88400000.0
2007-09-06 09:16:00,1.65625,1.65625,1.6554,1.65565,182300001.0
2007-09-06 09:17:00,1.65565,1.6559,1.65555,1.6559,79500000.0
2007-09-06 09:18:00,1.6559,1.656,1.6556,1.6558,165300000.0
2007-09-06 09:19:00,1.6558,1.6559,1.6552,1.6553,517200002.0
2007-09-06 09:20:00,1.6553,1.6555,1.6548,1.655,458600003.0
2007-09-06 09:21:00,1.655,1.65525,1.6546,1.65475,286800000.0
2007-09-06 09:22:00,1.65475,1.65485,1.6541,1.6541,454600003.0
2007-09-06 09:23:00,1.6543,1.6546,1.6542,1.6544,484100002.0
2007-09-06 09:24:00,1.6544,1.6549,1.6541,1.6547,918000004.0
2007-09-06 09:25:00,1.6548,1.6551,1.6546,1.6548,621200000.0
2007-09-06 09:26:00,1.6548,1.65515,1.6547,1.6551,612500000.0
2007-09-06 09:27:00,1.6551,1.6556,1.6551,1.6553,336700000.0
2007-09-06 09:28:00,1.6554,1.6556,1.6553,1.6555,370100000.0
2007-09-06 09:29:00,1.6555,1.6555,1.6549,1.6552,548000000.0
2007-09-06 09:30:00,1.6551,1.6554,1.655,1.6551,382899999.0
2007-09-06 09:31:00,1.6551,1.6551,1.6547,1.6547,312699999.0
2007-09-06 09:32:00,1.6547,1.65475,1.6535,1.6537,477400001.0
2007-09-06 09:33:00,1.6539,1.6542,1.6534,1.6538,520700000.0
2007-09-06 09:34:00,1.6537,1.6543,1.6535,1.6537,1216399996.0
2007-09-06 09:35:00,1.6537,1.654,1.6534,1.6536,1021500002.0
2007-09-06 09:36:00,1.6536,1.6549,1.6536,1.6545,1454000002.0
2007-09-06 09:37:00,1.65455,1.6548,1.6539,1.6547,727050000.0
2007-09-06 09:38:00,1.6547,1.6547,1.654,1.65455,468100000.0
2007-09-06 09:39:00,1.65455,1.65455,1.6539,1.654,459799996.0
2007-09-06 09:40:00,1.6542,1.6545,1.6539,1.65435,371800002.0
2007-09-06 09:41:00,1.65435,1.65435,1.654,1.654,87200000.0
2007-09-06 09:42:00,1.654,1.65435,1.654,1.6541,131200000.0
2007-09-06 09:43:00,1.654,1.6541,1.6538,1.6538,197800000.0
2007-09-06 09:44:00,1.6538,1.6539,1.6536,1.6538,272100000.0
2007-09-06 09:45:00,1.654,1.654,1.6537,1.6537,268900004.0
2007-09-06 09:46:00,1.6536,1.6539,1.6535,1.6535,546800000.0
2007-09-06 09:47:00,1.6535,1.6539,1.65335,1.6537,306600003.0
2007-09-06 09:48:00,1.6537,1.65395,1.6536,1.6536,310800004.0
2007-09-06 09:49:00,1.6538,1.6539,1.6531,1.6537,374500000.0
2007-09-06 09:50:00,1.6537,1.6537,1.6531,1.65355,351000001.0
2007-09-06 09:51:00,1.6536,1.65375,1.65325,1.6536,354000002.0
2007-09-06 09:52:00,1.6536,1.6537,1.6533,1.6536,174000000.0
2007-09-06 09:53:00,1.6536,1.6539,1.6534,1.6537,296100000.0
2007-09-06 09:54:00,1.6537,1.65465,1.6536,1.65465,743799996.0
2007-09-06 09:55:00,1.65465,1.6549,1.6542,1.6542,966399997.0
2007-09-06 09:56:00,1.6542,1.6545,1.6542,1.65425,260600000.0
2007-09-06 09:57:00,1.65425,1.6547,1.65415,1.65445,255900000.0
2007-09-06 09:58:00,1.6545,1.6547,1.6543,1.6544,210400002.0
2007-09-06 09:59:00,1.6544,1.65485,1.6543,1.6545,222399998.0
2007-09-06 10:00:00,1.65455,1.6548,1.6543,1.65435,387199998.0
2007-09-06 10:01:00,1.65435,1.65435,1.65415,1.6543,35800000.0
2007-09-06 10:02:00,1.6543,1.65445,1.6543,1.65445,64500000.0
2007-09-06 10:03:00,1.65445,1.655,1.6544,1.6548,334800000.0
2007-09-06 10:04:00,1.6548,1.6548,1.6545,1.6547,260900000.0
2007-09-06 10:05:00,1.6546,1.6552,1.6546,1.6552,516600001.0
2007-09-06 10:06:00,1.6552,1.6555,1.655,1.6551,410400000.0
2007-09-06 10:07:00,1.6553,1.6554,1.6548,1.655,397499998.0
2007-09-06 10:08:00,1.6549,1.655,1.6545,1.6545,489600002.0
2007-09-06 10:09:00,1.6545,1.6549,1.6545,1.6547,588700001.0
2007-09-06 10:10:00,1.6547,1.655,1.6547,1.6549,239500002.0
2007-09-06 10:11:00,1.6549,1.6551,1.6549,1.6549,366499994.0
2007-09-06 10:12:00,1.655,1.6554,1.655,1.6551,214299999.0
2007-09-06 10:13:00,1.6551,1.6553,1.6551,1.6553,175199996.0
2007-09-06 10:14:00,1.6552,1.6555,1.6551,1.6551,204700000.0
2007-09-06 10:15:00,1.6551,1.6551,1.6545,1.6546,713699989.0
2007-09-06 10:16:00,1.6546,1.655,1.6546,1.6548,151199999.0
2007-09-06 10:17:00,1.6548,1.6549,1.6545,1.6546,633100003.0
2007-09-06 10:18:00,1.6546,1.6546,1.6539,1.6539,1401599997.0
2007-09-06 10:19:00,1.6539,1.6543,1.6539,1.6542,739600002.0
2007-09-06 10:20:00,1.6544,1.6545,1.6542,1.6543,675700001.0
2007-09-06 10:21:00,1.6542,1.6546,1.654,1.6544,1371400010.0
2007-09-06 10:22:00,1.6544,1.6551,1.6543,1.655,451859997.0
2007-09-06 10:23:00,1.6548,1.6552,1.6547,1.6551,222960000.0
2007-09-06 10:24:00,1.6551,1.6554,1.6546,1.6554,302899998.0
2007-09-06 10:25:00,1.6552,1.6554,1.6542,1.6551,1197900002.0
2007-09-06 10:26:00,1.6552,1.6553,1.6547,1.6551,353399992.0
2007-09-06 10:27:00,1.6551,1.6552,1.6547,1.6549,455100001.0
2007-09-06 10:28:00,1.655,1.6551,1.6549,1.6549,300599999.0
2007-09-06 10:29:00,1.6549,1.6553,1.6547,1.6551,776500006.0
2007-09-06 10:30:00,1.6551,1.6556,1.655,1.6553,360500003.0
2007-09-06 10:31:00,1.6553,1.6555,1.6551,1.6551,315200000.0
2007-09-06 10:32:00,1.6551,1.6554,1.65495,1.655,639200011.0
2007-09-06 10:33:00,1.6552,1.6557,1.6551,1.6556,524300001.0
2007-09-06 10:34:00,1.6557,1.6561,1.6555,1.6559,795899998.0
2007-09-06 10:35:00,1.6559,1.6559,1.6549,1.6549,621099997.0
2007-09-06 10:36:00,1.6549,1.6551,1.6546,1.6548,319999998.0
2007-09-06 10:37:00,1.6548,1.6548,1.6545,1.6546,226200000.0
2007-09-06 10:38:00,1.6546,1.6548,1.6541,1.6541,278200000.0
2007-09-06 10:39:00,1.6541,1.6544,1.6539,1.6543,755099995.0
2007-09-06 10:40:00,1.6542,1.6543,1.6539,1.6543,685600000.0
2007-09-06 10:41:00,1.6543,1.6543,1.6536,1.65425,924489996.0
2007-09-06 10:42:00,1.65425,1.6544,1.654,1.6542,323900001.0
2007-09-06 10:43:00,1.6543,1.65445,1.654,1.6543,189799999.0
2007-09-06 10:44:00,1.6544,1.65445,1.6541,1.65425,107200000.0
2007-09-06 10:45:00,1.6542,1.65435,1.6541,1.6543,98100001.0
2007-09-06 10:46:00,1.6543,1.65435,1.654,1.65435,225000004.0
2007-09-06 10:47:00,1.6541,1.65435,1.6541,1.65435,140400000.0
2007-09-06 10:48:00,1.6542,1.65455,1.6537,1.6541,828300008.0
2007-09-06 10:49:00,1.6541,1.6543,1.6541,1.6542,332100000.0
2007-09-06 10:50:00,1.6542,1.6543,1.6531,1.6531,495299993.0
2007-09-06 10:51:00,1.65295,1.65295,1.6515,1.65175,1136299993.0
2007-09-06 10:52:00,1.6518,1.6528,1.65155,1.6525,1873100017.0
2007-09-06 10:53:00,1.6524,1.6525,1.6522,1.6524,319799996.0
2007-09-06 10:54:00,1.65235,1.6529,1.65235,1.65285,226600000.0
2007-09-06 10:55:00,1.6529,1.6529,1.6515,1.6521,781800006.0
2007-09-06 10:56:00,1.6521,1.6522,1.6516,1.6519,1056899991.0
2007-09-06 10:57:00,1.6519,1.65205,1.6517,1.65185,199499998.0
2007-09-06 10:58:00,1.6519,1.65205,1.6517,1.65185,136000000.0
2007-09-06 10:59:00,1.65185,1.6521,1.6516,1.6518,382299999.0
2007-09-06 11:00:00,1.6518,1.6522,1.6517,1.65215,553999996.0
2007-09-06 11:01:00,1.65215,1.6524,1.6519,1.65225,93700000.0
2007-09-06 11:02:00,1.6524,1.65305,1.6524,1.6525,526900000.0
2007-09-06 11:03:00,1.6525,1.65315,1.6524,1.65265,502699998.0
2007-09-06 11:04:00,1.6526,1.6532,1.6524,1.6532,349300001.0
2007-09-06 11:05:00,1.6531,1.6531,1.6526,1.6527,568000003.0
2007-09-06 11:06:00,1.6527,1.6528,1.6525,1.6526,261000000.0
2007-09-06 11:07:00,1.6526,1.6527,1.6525,1.6525,66600000.0
2007-09-06 11:08:00,1.6525,1.6528,1.6524,1.6526,233299998.0
2007-09-06 11:09:00,1.6526,1.65325,1.6526,1.653,706300004.0
2007-09-06 11:10:00,1.653,1.653,1.6522,1.6529,501800001.0
2007-09-06 11:11:00,1.65285,1.6529,1.6525,1.6527,156200000.0
2007-09-06 11:12:00,1.6527,1.65315,1.6526,1.6529,793300007.0
2007-09-06 11:13:00,1.6529,1.6531,1.6528,1.6529,201800000.0
2007-09-06 11:14:00,1.6528,1.6532,1.6528,1.6529,450300001.0
2007-09-06 11:15:00,1.6529,1.6531,1.6527,1.6527,225600000.0
2007-09-06 11:16:00,1.6527,1.6527,1.6522,1.6525,725700008.0
2007-09-06 11:17:00,1.6525,1.6527,1.6524,1.6527,744100006.0
2007-09-06 11:18:00,1.6527,1.65295,1.6524,1.65295,194200000.0
2007-09-06 11:19:00,1.6529,1.6529,1.6523,1.6526,238600001.0
2007-09-06 11:20:00,1.6526,1.6526,1.6523,1.6526,437399999.0
2007-09-06 11:21:00,1.6524,1.6526,1.6523,1.6525,163600000.0
2007-09-06 11:22:00,1.6525,1.6526,1.6518,1.6521,768299999.0
2007-09-06 11:23:00,1.6521,1.6524,1.6515,1.6515,508400003.0
2007-09-06 11:24:00,1.6515,1.6518,1.6511,1.6514,1348999995.0
2007-09-06 11:25:00,1.6517,1.6517,1.6508,1.651,1271799993.0
2007-09-06 11:26:00,1.6512,1.6513,1.6509,1.6513,1024300003.0
2007-09-06 11:27:00,1.6513,1.6513,1.6504,1.6507,1134399998.0
2007-09-06 11:28:00,1.6507,1.6507,1.65,1.65005,761199999.0
2007-09-06 11:29:00,1.65005,1.6508,1.65005,1.6508,459000001.0
2007-09-06 11:30:00,1.6508,1.6508,1.6502,1.6503,495199997.0
2007-09-06 11:31:00,1.6503,1.6507,1.65,1.6502,520199998.0
2007-09-06 11:32:00,1.6503,1.6507,1.6503,1.6506,423300002.0
2007-09-06 11:33:00,1.6506,1.6507,1.6504,1.6507,341699996.0
2007-09-06 11:34:00,1.6507,1.6519,1.6506,1.6515,346100000.0
2007-09-06 11:35:00,1.6516,1.6519,1.6509,1.6515,549599999.0
2007-09-06 11:36:00,1.6515,1.6517,1.651,1.651,541600000.0
2007-09-06 11:37:00,1.651,1.6515,1.651,1.6511,358899999.0
2007-09-06 11:38:00,1.651,1.6514,1.6509,1.6513,611199999.0
2007-09-06 11:39:00,1.6514,1.6516,1.6512,1.6514,562299999.0
2007-09-06 11:40:00,1.6514,1.6515,1.6512,1.6514,92499999.0
2007-09-06 11:41:00,1.6514,1.6515,1.6511,1.6513,258100000.0
2007-09-06 11:42:00,1.6513,1.6513,1.6511,1.6512,196200002.0
2007-09-06 11:43:00,1.6512,1.6516,1.6512,1.6516,519400001.0
2007-09-06 11:44:00,1.6515,1.6515,1.6512,1.6514,287500000.0
2007-09-06 11:45:00,1.6513,1.6514,1.651,1.6513,840800007.0
2007-09-06 11:46:00,1.6513,1.6516,1.6513,1.6515,648800000.0
2007-09-06 11:47:00,1.6515,1.6517,1.6511,1.6512,557300001.0
2007-09-06 11:48:00,1.6512,1.6518,1.6505,1.6515,872699997.0
2007-09-06 11:49:00,1.6514,1.652,1.6512,1.652,340799996.0
2007-09-06 11:50:00,1.652,1.6523,1.6518,1.6521,476599995.0
2007-09-06 11:51:00,1.652,1.6522,1.652,1.6521,223200000.0
2007-09-06 11:52:00,1.6521,1.6521,1.6516,1.6518,269799999.0
2007-09-06 11:53:00,1.6516,1.6519,1.651,1.651,517399997.0
2007-09-06 11:54:00,1.651,1.6512,1.6504,1.651,905499998.0
2007-09-06 11:55:00,1.651,1.6512,1.651,1.6512,583200000.0
2007-09-06 11:56:00,1.6512,1.6512,1.6509,1.6512,598400000.0
2007-09-06 11:57:00,1.6512,1.6513,1.6511,1.6512,408000000.0
2007-09-06 11:58:00,1.6512,1.6515,1.6512,1.6513,146400000.0
2007-09-06 11:59:00,1.6513,1.6515,1.6511,1.6515,403999999.0
2007-09-06 12:00:00,1.6514,1.6515,1.6511,1.6512,618399999.0
2007-09-06 12:01:00,1.6513,1.6515,1.6508,1.6511,350999999.0
2007-09-06 12:02:00,1.6511,1.6513,1.6509,1.6511,511699997.0
2007-09-06 12:03:00,1.6511,1.6515,1.651,1.6515,542199999.0
2007-09-06 12:04:00,1.6514,1.6514,1.6507,1.6512,333300000.0
2007-09-06 12:05:00,1.6513,1.6521,1.6511,1.6516,687900000.0
2007-09-06 12:06:00,1.65155,1.65235,1.6515,1.65235,353500003.0
2007-09-06 12:07:00,1.65235,1.6528,1.6522,1.6526,463700001.0
2007-09-06 12:08:00,1.6527,1.6528,1.6523,1.6528,263699999.0
2007-09-06 12:09:00,1.6528,1.6537,1.6528,1.65325,1012199996.0
2007-09-06 12:10:00,1.6534,1.65375,1.6528,1.6535,958300001.0
2007-09-06 12:11:00,1.6534,1.6542,1.6534,1.6537,552799998.0
2007-09-06 12:12:00,1.6537,1.65375,1.6525,1.65355,641100001.0
2007-09-06 12:13:00,1.65355,1.6539,1.6531,1.6539,813600009.0
2007-09-06 12:14:00,1.6539,1.6541,1.6536,1.6538,714400006.0
2007-09-06 12:15:00,1.6539,1.6539,1.6535,1.6538,633700004.0
2007-09-06 12:16:00,1.6538,1.654,1.6534,1.6538,831700004.0
2007-09-06 12:17:00,1.6537,1.654,1.6536,1.6539,604299999.0
2007-09-06 12:18:00,1.6539,1.6547,1.65385,1.6544,684900001.0
2007-09-06 12:19:00,1.6544,1.6548,1.6542,1.65465,685199998.0
2007-09-06 12:20:00,1.6546,1.6547,1.6538,1.6538,671100002.0
2007-09-06 12:21:00,1.6539,1.6539,1.6534,1.6535,521000001.0
2007-09-06 12:22:00,1.6535,1.6536,1.6532,1.6536,284000000.0
2007-09-06 12:23:00,1.6536,1.6536,1.6535,1.6536,52000000.0
2007-09-06 12:24:00,1.6536,1.6536,1.6533,1.6533,80000000.0
2007-09-06 12:25:00,1.6533,1.6537,1.6533,1.6537,502800000.0
2007-09-06 12:26:00,1.6536,1.654,1.6531,1.6539,671099998.0
2007-09-06 12:27:00,1.6539,1.6541,1.6539,1.654,226400000.0
2007-09-06 12:28:00,1.654,1.6542,1.6536,1.6537,433000003.0
2007-09-06 12:29:00,1.6537,1.6537,1.6534,1.6536,339900000.0
2007-09-06 12:30:00,1.6535,1.6536,1.6534,1.6536,380600000.0
2007-09-06 12:31:00,1.6536,1.654,1.6535,1.654,203799999.0
2007-09-06 12:32:00,1.654,1.6542,1.6536,1.6537,624399990.0
2007-09-06 12:33:00,1.65375,1.6544,1.6536,1.654,657200002.0
2007-09-06 12:34:00,1.654,1.654,1.6537,1.6538,388300000.0
2007-09-06 12:35:00,1.6538,1.6539,1.65345,1.6538,448999998.0
2007-09-06 12:36:00,1.6538,1.6541,1.6535,1.6536,674239991.0
2007-09-06 12:37:00,1.6537,1.6542,1.6537,1.6542,192939999.0
2007-09-06 12:38:00,1.6543,1.6543,1.6539,1.6541,360000002.0
2007-09-06 12:39:00,1.654,1.6544,1.65385,1.6541,652299996.0
2007-09-06 12:40:00,1.6542,1.6542,1.6538,1.6539,309200002.0
2007-09-06 12:41:00,1.6538,1.654,1.6537,1.6538,645900008.0
2007-09-06 12:42:00,1.6538,1.6542,1.6538,1.65395,762399996.0
2007-09-06 12:43:00,1.6541,1.6547,1.6541,1.6543,607999999.0
2007-09-06 12:44:00,1.6543,1.6545,1.6541,1.6543,416000001.0
2007-09-06 12:45:00,1.6543,1.6548,1.6543,1.6548,262700004.0
2007-09-06 12:46:00,1.6546,1.6546,1.6544,1.6546,435000000.0
2007-09-06 12:47:00,1.6546,1.6548,1.6537,1.6545,511100001.0
2007-09-06 12:48:00,1.6545,1.6545,1.65415,1.65415,261900001.0
2007-09-06 12:49:00,1.6541,1.6545,1.6541,1.6542,466900000.0
2007-09-06 12:50:00,1.6544,1.6545,1.6542,1.6545,134800000.0
2007-09-06 12:51:00,1.6545,1.6552,1.6545,1.6552,336699997.0
2007-09-06 12:52:00,1.6552,1.6553,1.6551,1.6552,268699995.0
2007-09-06 12:53:00,1.6552,1.6565,1.6551,1.6565,497499999.0
2007-09-06 12:54:00,1.6563,1.6563,1.6554,1.6562,1039500015.0
2007-09-06 12:55:00,1.6562,1.6564,1.6554,1.6562,601100008.0
2007-09-06 12:56:00,1.6563,1.6563,1.6559,1.6561,254000004.0
2007-09-06 12:57:00,1.6561,1.6566,1.6557,1.6566,623599998.0
2007-09-06 12:58:00,1.6564,1.6568,1.6561,1.6566,845400000.0
2007-09-06 12:59:00,1.6567,1.6575,1.6566,1.6574,1168299996.0
2007-09-06 13:00:00,1.6574,1.6577,1.657,1.6573,1453100006.0
2007-09-06 13:01:00,1.6573,1.6588,1.6573,1.6585,1255299999.0
2007-09-06 13:02:00,1.6585,1.6586,1.6573,1.6579,1000800011.0
2007-09-06 13:03:00,1.6579,1.6585,1.6574,1.6582,1090600009.0
2007-09-06 13:04:00,1.6582,1.6583,1.6581,1.6582,380699995.0
2007-09-06 13:05:00,1.6583,1.6584,1.6575,1.6579,917699993.0
2007-09-06 13:06:00,1.6577,1.6579,1.6574,1.6575,917899998.0
2007-09-06 13:07:00,1.6575,1.658,1.6575,1.6576,585299997.0
2007-09-06 13:08:00,1.6576,1.658,1.6576,1.6578,152400000.0
2007-09-06 13:09:00,1.658,1.6582,1.6579,1.6579,461400000.0
2007-09-06 13:10:00,1.6578,1.658,1.65755,1.6577,630000003.0
2007-09-06 13:11:00,1.6577,1.658,1.657,1.658,428800002.0
2007-09-06 13:12:00,1.658,1.6584,1.6577,1.6581,800399999.0
2007-09-06 13:13:00,1.6581,1.6583,1.6571,1.6579,1742899989.0
2007-09-06 13:14:00,1.6579,1.6581,1.6577,1.6579,845599994.0
2007-09-06 13:15:00,1.6578,1.6581,1.6577,1.6578,699499996.0
2007-09-06 13:16:00,1.6578,1.6593,1.6578,1.6591,1135600001.0
2007-09-06 13:17:00,1.6592,1.6601,1.6583,1.6596,983500003.0
2007-09-06 13:18:00,1.65955,1.6607,1.65955,1.6603,643299999.0
2007-09-06 13:19:00,1.6603,1.6607,1.66,1.6605,879399999.0
2007-09-06 13:20:00,1.6605,1.6606,1.6599,1.6601,626099998.0
2007-09-06 13:21:00,1.66,1.6601,1.6594,1.6596,1196700001.0
2007-09-06 13:22:00,1.6596,1.6597,1.6593,1.6597,772200010.0
2007-09-06 13:23:00,1.6597,1.6597,1.6586,1.6586,551250000.0
2007-09-06 13:24:00,1.6586,1.6587,1.6581,1.6581,1262100009.0
2007-09-06 13:25:00,1.6581,1.6588,1.6577,1.6584,904599995.0
2007-09-06 13:26:00,1.6583,1.6587,1.6583,1.6585,560800004.0
2007-09-06 13:27:00,1.6585,1.6586,1.65835,1.6585,151600000.0
2007-09-06 13:28:00,1.65845,1.65845,1.6573,1.6574,447799999.0
2007-09-06 13:29:00,1.6574,1.6581,1.6571,1.658,560999993.0
2007-09-06 13:30:00,1.658,1.6582,1.6577,1.6582,396499995.0
2007-09-06 13:31:00,1.6581,1.6582,1.6579,1.658,552400001.0
2007-09-06 13:32:00,1.6579,1.6583,1.6577,1.6581,467399999.0
2007-09-06 13:33:00,1.6581,1.6584,1.658,1.6582,511900003.0
2007-09-06 13:34:00,1.6581,1.6585,1.6579,1.6584,576000003.0
2007-09-06 13:35:00,1.6584,1.6584,1.6579,1.658,464600001.0
2007-09-06 13:36:00,1.658,1.6583,1.6579,1.6582,362899997.0
2007-09-06 13:37:00,1.6583,1.6584,1.6581,1.65835,108900001.0
2007-09-06 13:38:00,1.65835,1.65835,1.658,1.6581,196999999.0
2007-09-06 13:39:00,1.6581,1.6581,1.6576,1.6576,1126499989.0
2007-09-06 13:40:00,1.6576,1.6578,1.6572,1.6574,436800000.0
2007-09-06 13:41:00,1.6574,1.6577,1.6573,1.6575,627299988.0
2007-09-06 13:42:00,1.6577,1.6583,1.6577,1.658,752599992.0
2007-09-06 13:43:00,1.658,1.658,1.6575,1.6578,831099990.0
2007-09-06 13:44:00,1.6579,1.6582,1.6563,1.6572,376600001.0
2007-09-06 13:45:00,1.657,1.6575,1.6563,1.6569,961300005.0
2007-09-06 13:46:00,1.6569,1.658,1.6569,1.6577,957200004.0
2007-09-06 13:47:00,1.6577,1.6581,1.6577,1.6578,568000003.0
2007-09-06 13:48:00,1.6579,1.6585,1.6578,1.6585,453699999.0
2007-09-06 13:49:00,1.6585,1.659,1.6583,1.659,1001400016.0
2007-09-06 13:50:00,1.659,1.6594,1.6588,1.6592,1241199976.0
2007-09-06 13:51:00,1.6592,1.6592,1.6578,1.6586,1084600003.0
2007-09-06 13:52:00,1.6586,1.6592,1.6583,1.6592,1227299992.0
2007-09-06 13:53:00,1.6592,1.6592,1.6585,1.6591,948200003.0
2007-09-06 13:54:00,1.6588,1.6589,1.6576,1.6581,1414299994.0
2007-09-06 13:55:00,1.6582,1.6584,1.6579,1.6583,597100001.0
2007-09-06 13:56:00,1.6583,1.6587,1.6581,1.65855,691999991.0
2007-09-06 13:57:00,1.65855,1.6589,1.6583,1.6589,634800005.0
2007-09-06 13:58:00,1.659,1.6592,1.6589,1.6589,605399998.0
2007-09-06 13:59:00,1.6588,1.6588,1.65855,1.6586,285399998.0
2007-09-06 14:00:00,1.6586,1.6589,1.6584,1.6585,481999999.0
2007-09-06 14:01:00,1.6584,1.6586,1.65835,1.6585,833700004.0
2007-09-06 14:02:00,1.6585,1.6586,1.6583,1.6584,271900000.0
2007-09-06 14:03:00,1.6584,1.65855,1.6583,1.65845,569899997.0
2007-09-06 14:04:00,1.6584,1.65845,1.6582,1.6583,90600000.0
2007-09-06 14:05:00,1.6583,1.65875,1.6582,1.65865,511900001.0
2007-09-06 14:06:00,1.65865,1.65865,1.6582,1.65825,52000000.0
2007-09-06 14:07:00,1.6583,1.6584,1.65805,1.6582,229500000.0
2007-09-06 14:08:00,1.6583,1.6586,1.6582,1.6584,400299998.0
2007-09-06 14:09:00,1.6584,1.6586,1.6577,1.65785,352499998.0
2007-09-06 14:10:00,1.65785,1.658,1.6575,1.6575,287200000.0
2007-09-06 14:11:00,1.6576,1.658,1.6574,1.6579,807700002.0
2007-09-06 14:12:00,1.658,1.658,1.6571,1.6571,466800000.0
2007-09-06 14:13:00,1.6571,1.6576,1.6569,1.6574,515600005.0
2007-09-06 14:14:00,1.6573,1.6574,1.6564,1.6569,896300004.0
2007-09-06 14:15:00,1.6569,1.6571,1.6564,1.6566,943499980.0
2007-09-06 14:16:00,1.6565,1.657,1.6565,1.6566,813400002.0
2007-09-06 14:17:00,1.6567,1.6568,1.656,1.6564,1033699997.0
2007-09-06 14:18:00,1.6564,1.6566,1.6563,1.6564,472099999.0
2007-09-06 14:19:00,1.6564,1.6571,1.6563,1.6571,667399998.0
2007-09-06 14:20:00,1.6571,1.6571,1.6565,1.6566,1195900006.0
2007-09-06 14:21:00,1.6565,1.6568,1.6559,1.6567,646900002.0
2007-09-06 14:22:00,1.6566,1.6568,1.6565,1.6568,263000000.0
2007-09-06 14:23:00,1.6568,1.6568,1.6562,1.6565,715999998.0
2007-09-06 14:24:00,1.6565,1.6569,1.6563,1.6564,374400001.0
2007-09-06 14:25:00,1.6564,1.6564,1.6563,1.6563,319000002.0
2007-09-06 14:26:00,1.6563,1.6564,1.6562,1.6563,269299995.0
2007-09-06 14:27:00,1.6563,1.6565,1.6561,1.6562,534280000.0
2007-09-06 14:28:00,1.6562,1.6565,1.6557,1.6562,1250120000.0
2007-09-06 14:29:00,1.6562,1.6563,1.6554,1.6555,489400000.0
2007-09-06 14:30:00,1.6557,1.6558,1.6552,1.6556,1268500001.0
2007-09-06 14:31:00,1.6555,1.656,1.6553,1.6557,1048200000.0
2007-09-06 14:32:00,1.65595,1.65595,1.6555,1.6558,359500001.0
2007-09-06 14:33:00,1.6559,1.6562,1.6558,1.656,463700003.0
2007-09-06 14:34:00,1.656,1.656,1.6553,1.6555,1093800002.0
2007-09-06 14:35:00,1.6555,1.6555,1.6551,1.6553,528499998.0
2007-09-06 14:36:00,1.6554,1.6558,1.6551,1.6556,557900000.0
2007-09-06 14:37:00,1.6556,1.6556,1.6551,1.6554,954600003.0
2007-09-06 14:38:00,1.6555,1.656,1.6553,1.656,534900007.0
2007-09-06 14:39:00,1.6559,1.6564,1.6554,1.6555,906400003.0
2007-09-06 14:40:00,1.6554,1.6557,1.6551,1.6551,903799993.0
2007-09-06 14:41:00,1.655,1.6552,1.6548,1.6551,693999997.0
2007-09-06 14:42:00,1.6552,1.6563,1.6552,1.6563,929199995.0
2007-09-06 14:43:00,1.6563,1.6565,1.6556,1.6558,852899993.0
2007-09-06 14:44:00,1.6558,1.6565,1.6556,1.656,1408899975.0
2007-09-06 14:45:00,1.656,1.656,1.6556,1.6557,533599995.0
2007-09-06 14:46:00,1.6557,1.6559,1.65525,1.6553,616499996.0
2007-09-06 14:47:00,1.6553,1.6555,1.655,1.65535,678800001.0
2007-09-06 14:48:00,1.6553,1.6563,1.6551,1.6557,569800001.0
2007-09-06 14:49:00,1.6558,1.6562,1.6556,1.6559,803499988.0
2007-09-06 14:50:00,1.6561,1.6562,1.6556,1.6556,841799992.0
2007-09-06 14:51:00,1.6555,1.6557,1.655,1.6551,748800000.0
2007-09-06 14:52:00,1.6551,1.656,1.6551,1.6557,829199991.0
2007-09-06 14:53:00,1.6558,1.6563,1.6558,1.6562,715499996.0
2007-09-06 14:54:00,1.6562,1.6562,1.6557,1.6558,1156799989.0
2007-09-06 14:55:00,1.6557,1.6564,1.6551,1.656,1172499987.0
2007-09-06 14:56:00,1.656,1.657,1.656,1.6567,1335499982.0
2007-09-06 14:57:00,1.65665,1.6572,1.6562,1.6562,1226579989.0
2007-09-06 14:58:00,1.6562,1.65645,1.6558,1.6559,914099991.0
2007-09-06 14:59:00,1.656,1.6561,1.6557,1.656,659799999.0
2007-09-06 15:00:00,1.656,1.6563,1.6555,1.6555,648299995.0
2007-09-06 15:01:00,1.6555,1.6559,1.655,1.6552,1123099987.0
2007-09-06 15:02:00,1.6551,1.6555,1.655,1.6553,874499992.0
2007-09-06 15:03:00,1.6552,1.6552,1.6547,1.6551,613000001.0
2007-09-06 15:04:00,1.655,1.6551,1.6544,1.6547,604099995.0
2007-09-06 15:05:00,1.6545,1.6549,1.6544,1.6548,411300000.0
2007-09-06 15:06:00,1.6548,1.6551,1.65445,1.6551,829799994.0
2007-09-06 15:07:00,1.655,1.6556,1.6545,1.6554,441700000.0
2007-09-06 15:08:00,1.6556,1.6558,1.6555,1.6558,307700000.0
2007-09-06 15:09:00,1.6558,1.6559,1.6554,1.6555,784299996.0
2007-09-06 15:10:00,1.6556,1.65575,1.6549,1.65535,699899999.0
2007-09-06 15:11:00,1.6554,1.6554,1.6551,1.6551,370500000.0
2007-09-06 15:12:00,1.6551,1.6553,1.6546,1.6546,1088499987.0
2007-09-06 15:13:00,1.6547,1.6548,1.6543,1.6545,824599998.0
2007-09-06 15:14:00,1.6547,1.6549,1.6542,1.65465,476499999.0
2007-09-06 15:15:00,1.6547,1.65495,1.6545,1.6547,820600006.0
2007-09-06 15:16:00,1.6547,1.6548,1.654,1.6543,332200000.0
2007-09-06 15:17:00,1.6542,1.6548,1.6538,1.6547,569340000.0
2007-09-06 15:18:00,1.6547,1.6548,1.6541,1.6545,947599998.0
2007-09-06 15:19:00,1.6545,1.6549,1.6545,1.6547,589799998.0
2007-09-06 15:20:00,1.6547,1.6549,1.6541,1.6543,1149300006.0
2007-09-06 15:21:00,1.6543,1.6549,1.654,1.6549,756599996.0
2007-09-06 15:22:00,1.6549,1.6552,1.6544,1.6546,1527700012.0
2007-09-06 15:23:00,1.6547,1.6549,1.6546,1.6547,837700003.0
2007-09-06 15:24:00,1.6546,1.6549,1.6545,1.6545,1192900012.0
2007-09-06 15:25:00,1.6545,1.6546,1.6541,1.6543,832500013.0
2007-09-06 15:26:00,1.6543,1.6543,1.6537,1.6542,1143600015.0
2007-09-06 15:27:00,1.6542,1.6545,1.654,1.654,456599999.0
2007-09-06 15:28:00,1.6542,1.6546,1.6539,1.6545,475199996.0
2007-09-06 15:29:00,1.6545,1.65525,1.6545,1.6549,763399997.0
2007-09-06 15:30:00,1.6549,1.655,1.65405,1.65425,850399997.0
2007-09-06 15:31:00,1.65415,1.65445,1.6539,1.65445,505300003.0
2007-09-06 15:32:00,1.65435,1.65455,1.6539,1.65425,114100000.0
2007-09-06 15:33:00,1.65425,1.6543,1.6537,1.65405,184000000.0
2007-09-06 15:34:00,1.65405,1.6542,1.6536,1.65395,699600000.0
2007-09-06 15:35:00,1.6539,1.65395,1.6525,1.65325,457300001.0
2007-09-06 15:36:00,1.6533,1.65335,1.65295,1.65335,124600000.0
2007-09-06 15:37:00,1.65335,1.6536,1.6532,1.6535,544500008.0
2007-09-06 15:38:00,1.6536,1.6538,1.6533,1.6538,272500003.0
2007-09-06 15:39:00,1.6538,1.65495,1.6538,1.6546,1049999997.0
2007-09-06 15:40:00,1.6546,1.6551,1.6544,1.6551,948799997.0
2007-09-06 15:41:00,1.6551,1.6555,1.6547,1.6549,1001699993.0
2007-09-06 15:42:00,1.655,1.65525,1.6545,1.65495,473200001.0
2007-09-06 15:43:00,1.65495,1.65505,1.6544,1.6547,190600001.0
2007-09-06 15:44:00,1.6547,1.65495,1.6543,1.6543,240400000.0
2007-09-06 15:45:00,1.6543,1.6549,1.6533,1.6545,1220800006.0
2007-09-06 15:46:00,1.6545,1.6551,1.6544,1.6545,467200002.0
2007-09-06 15:47:00,1.6545,1.655,1.6545,1.6549,255700002.0
2007-09-06 15:48:00,1.6548,1.6549,1.6542,1.6543,336500000.0
2007-09-06 15:49:00,1.6543,1.6547,1.6543,1.6547,458000001.0
2007-09-06 15:50:00,1.6547,1.6549,1.6544,1.6546,520500001.0
2007-09-06 15:51:00,1.6548,1.65505,1.6543,1.65495,1093700008.0
2007-09-06 15:52:00,1.65495,1.6551,1.6545,1.6551,529599992.0
2007-09-06 15:53:00,1.6551,1.6553,1.6548,1.65485,542999990.0
2007-09-06 15:54:00,1.6549,1.656,1.6548,1.6555,1265300021.0
2007-09-06 15:55:00,1.6556,1.6564,1.65555,1.6559,996700012.0
2007-09-06 15:56:00,1.6559,1.6562,1.6556,1.6558,435599998.0
2007-09-06 15:57:00,1.6558,1.6559,1.6555,1.6557,759300008.0
2007-09-06 15:58:00,1.6557,1.656,1.6552,1.6554,524799995.0
2007-09-06 15:59:00,1.6554,1.656,1.6553,1.6557,668099999.0
2007-09-06 16:00:00,1.6557,1.6564,1.6552,1.6558,945299995.0
2007-09-06 16:01:00,1.6558,1.6562,1.6553,1.6556,1282800008.0
2007-09-06 16:02:00,1.6556,1.65595,1.6555,1.6556,729699995.0
2007-09-06 16:03:00,1.6557,1.6558,1.6556,1.6557,263999998.0
2007-09-06 16:04:00,1.6556,1.6568,1.6554,1.6568,1524000002.0
2007-09-06 16:05:00,1.6568,1.6568,1.6559,1.6562,464700001.0
2007-09-06 16:06:00,1.656,1.6565,1.656,1.6562,305900004.0
2007-09-06 16:07:00,1.65615,1.6573,1.65605,1.6573,800600004.0
2007-09-06 16:08:00,1.6573,1.6576,1.657,1.6573,793899996.0
2007-09-06 16:09:00,1.6574,1.6574,1.657,1.6572,460100004.0
2007-09-06 16:10:00,1.6571,1.6572,1.65665,1.6567,859700008.0
2007-09-06 16:11:00,1.6567,1.6571,1.6567,1.6571,329400000.0
2007-09-06 16:12:00,1.6569,1.6571,1.6568,1.6569,367500003.0
2007-09-06 16:13:00,1.6569,1.657,1.6562,1.657,1372500005.0
2007-09-06 16:14:00,1.657,1.6572,1.6567,1.6571,478700002.0
2007-09-06 16:15:00,1.657,1.6571,1.6565,1.6569,538900006.0
2007-09-06 16:16:00,1.657,1.6573,1.6568,1.657,281400004.0
2007-09-06 16:17:00,1.6568,1.6573,1.6566,1.6568,977300003.0
2007-09-06 16:18:00,1.6573,1.6575,1.657,1.6574,977300003.0
2007-09-06 16:19:00,1.6573,1.6579,1.657,1.6579,1155400000.0
2007-09-06 16:20:00,1.6579,1.65805,1.6575,1.6576,355899997.0
2007-09-06 16:21:00,1.6576,1.65795,1.6574,1.6578,865700000.0
2007-09-06 16:22:00,1.6578,1.6584,1.6576,1.65785,935300001.0
2007-09-06 16:23:00,1.65785,1.6585,1.6577,1.65835,1076100002.0
2007-09-06 16:24:00,1.6582,1.65835,1.6576,1.65765,597700003.0
2007-09-06 16:25:00,1.6577,1.658,1.6575,1.6578,889200001.0
2007-09-06 16:26:00,1.6578,1.6579,1.6569,1.657,509800004.0
2007-09-06 16:27:00,1.6571,1.65735,1.6569,1.65695,284000003.0
2007-09-06 16:28:00,1.657,1.65705,1.65645,1.65645,473200005.0
2007-09-06 16:29:00,1.65645,1.65675,1.6559,1.65615,540099996.0
2007-09-06 16:30:00,1.65615,1.6564,1.6559,1.6562,494500005.0
2007-09-06 16:31:00,1.6562,1.6564,1.65595,1.6561,403200009.0
2007-09-06 16:32:00,1.6562,1.6564,1.6558,1.656,794700008.0
2007-09-06 16:33:00,1.656,1.65625,1.6555,1.6556,874000003.0
2007-09-06 16:34:00,1.6556,1.6556,1.6552,1.6553,549300001.0
2007-09-06 16:35:00,1.6552,1.6552,1.6545,1.6546,526300000.0
2007-09-06 16:36:00,1.6546,1.6555,1.6544,1.6553,1061100007.0
2007-09-06 16:37:00,1.65525,1.6555,1.6551,1.6553,818000005.0
2007-09-06 16:38:00,1.6553,1.6556,1.6553,1.6554,332800000.0
2007-09-06 16:39:00,1.6555,1.6556,1.655,1.6552,502599998.0
2007-09-06 16:40:00,1.6552,1.6555,1.655,1.6551,436900007.0
2007-09-06 16:41:00,1.65515,1.6554,1.65485,1.6554,554500003.0
2007-09-06 16:42:00,1.6554,1.6559,1.6554,1.65575,388700001.0
2007-09-06 16:43:00,1.65575,1.656,1.6552,1.65525,647299997.0
2007-09-06 16:44:00,1.6553,1.656,1.6552,1.6558,1869099982.0
2007-09-06 16:45:00,1.6558,1.65645,1.6558,1.6559,335999999.0
2007-09-06 16:46:00,1.6561,1.6561,1.6551,1.6553,354500005.0
2007-09-06 16:47:00,1.6554,1.6559,1.65535,1.6559,543000003.0
2007-09-06 16:48:00,1.6559,1.6566,1.65585,1.6564,601399998.0
2007-09-06 16:49:00,1.6564,1.6567,1.6562,1.6564,782599999.0
2007-09-06 16:50:00,1.6565,1.65685,1.65645,1.6567,609999995.0
2007-09-06 16:51:00,1.65675,1.65675,1.6555,1.6556,522300000.0
2007-09-06 16:52:00,1.6557,1.65575,1.6549,1.6552,572599999.0
2007-09-06 16:53:00,1.6552,1.6554,1.6544,1.6551,1051400001.0
2007-09-06 16:54:00,1.6551,1.6551,1.6548,1.655,937200003.0
2007-09-06 16:55:00,1.6551,1.6556,1.6549,1.6552,662899997.0
2007-09-06 16:56:00,1.6552,1.6556,1.6544,1.6555,692699999.0
2007-09-06 16:57:00,1.6556,1.6558,1.6548,1.655,1039099997.0
2007-09-06 16:58:00,1.6551,1.6552,1.6545,1.655,1447300005.0
2007-09-06 16:59:00,1.6549,1.655,1.6541,1.6544,1704100006.0
2007-09-06 17:00:00,1.6544,1.6557,1.6543,1.6557,1782300009.0
2007-09-06 17:01:00,1.6557,1.6558,1.6544,1.6554,1575900002.0
2007-09-06 17:02:00,1.6554,1.6566,1.6553,1.6565,1268600003.0
2007-09-06 17:03:00,1.6564,1.6575,1.656,1.657,1181399997.0
2007-09-06 17:04:00,1.65705,1.6576,1.6568,1.6571,1181399997.0
2007-09-06 17:05:00,1.6571,1.6572,1.6566,1.65685,995599992.0
2007-09-06 17:06:00,1.6568,1.6574,1.6565,1.6571,1073699999.0
2007-09-06 17:07:00,1.6571,1.6574,1.6567,1.6572,1283399989.0
2007-09-06 17:08:00,1.6572,1.6581,1.6568,1.657,1252299996.0
2007-09-06 17:09:00,1.657,1.6573,1.6567,1.6572,1080099994.0
2007-09-06 17:10:00,1.6572,1.6575,1.6569,1.65715,1310599997.0
2007-09-06 17:11:00,1.6571,1.6573,1.6564,1.65665,685299999.0
2007-09-06 17:12:00,1.65665,1.65665,1.6564,1.6565,48700000.0
2007-09-06 17:13:00,1.6565,1.6569,1.6564,1.6567,500269996.0
2007-09-06 17:14:00,1.6567,1.6568,1.6558,1.656,869919999.0
2007-09-06 17:15:00,1.656,1.6563,1.656,1.6561,681499995.0
2007-09-06 17:16:00,1.6561,1.6568,1.6559,1.6567,1005900000.0
2007-09-06 17:17:00,1.6567,1.6569,1.6565,1.65675,356400001.0
2007-09-06 17:18:00,1.6568,1.6572,1.6566,1.6572,590899999.0
2007-09-06 17:19:00,1.6572,1.6573,1.6568,1.6572,988199996.0
2007-09-06 17:20:00,1.6573,1.65775,1.6572,1.6576,542900003.0
2007-09-06 17:21:00,1.6575,1.65795,1.6575,1.6577,322499997.0
2007-09-06 17:22:00,1.6578,1.65785,1.65735,1.65735,167799998.0
2007-09-06 17:23:00,1.6575,1.6577,1.6571,1.65725,967599992.0
2007-09-06 17:24:00,1.6571,1.6571,1.6558,1.6558,1348599993.0
2007-09-06 17:25:00,1.6558,1.6559,1.655,1.6552,1348599993.0
2007-09-06 17:26:00,1.6552,1.6554,1.655,1.65515,375400000.0
2007-09-06 17:27:00,1.65515,1.6558,1.6551,1.6557,493099999.0
2007-09-06 17:28:00,1.6558,1.6559,1.6554,1.6558,636999996.0
2007-09-06 17:29:00,1.6558,1.6561,1.6556,1.6561,322899996.0
2007-09-06 17:30:00,1.6561,1.65615,1.6553,1.65545,386600000.0
2007-09-06 17:31:00,1.65545,1.6558,1.655,1.6552,458500002.0
2007-09-06 17:32:00,1.65525,1.6558,1.655,1.6552,362300000.0
2007-09-06 17:33:00,1.65525,1.6563,1.6552,1.6558,582699998.0
2007-09-06 17:34:00,1.6558,1.65605,1.6555,1.656,369799997.0
2007-09-06 17:35:00,1.656,1.6561,1.6558,1.65605,103299998.0
2007-09-06 17:36:00,1.65605,1.65605,1.6558,1.65605,30400000.0
2007-09-06 17:37:00,1.656,1.65655,1.6558,1.65615,573199999.0
2007-09-06 17:38:00,1.6561,1.6561,1.6554,1.656,660799999.0
2007-09-06 17:39:00,1.6561,1.6564,1.6557,1.6559,462899998.0
2007-09-06 17:40:00,1.6559,1.65615,1.6555,1.65565,467099999.0
2007-09-06 17:41:00,1.65565,1.6562,1.6552,1.656,449300000.0
2007-09-06 17:42:00,1.65605,1.6563,1.6558,1.6561,285700000.0
2007-09-06 17:43:00,1.6561,1.6563,1.6558,1.6561,184800000.0
2007-09-06 17:44:00,1.6559,1.65625,1.6557,1.6559,480100000.0
2007-09-06 17:45:00,1.6559,1.6561,1.6558,1.656,445700000.0
2007-09-06 17:46:00,1.656,1.6561,1.6559,1.6559,554400000.0
2007-09-06 17:47:00,1.656,1.6562,1.6554,1.6554,1200999989.0
2007-09-06 17:48:00,1.6554,1.65565,1.6553,1.6556,417299999.0
2007-09-06 17:49:00,1.65565,1.6558,1.6551,1.6553,677999993.0
2007-09-06 17:50:00,1.6553,1.6558,1.6552,1.6558,347499998.0
2007-09-06 17:51:00,1.6558,1.6559,1.6556,1.6558,327299999.0
2007-09-06 17:52:00,1.6558,1.6561,1.6557,1.656,609799994.0
2007-09-06 17:53:00,1.656,1.6563,1.6555,1.6558,757899998.0
2007-09-06 17:54:00,1.6557,1.6559,1.6556,1.6558,586699997.0
2007-09-06 17:55:00,1.6558,1.6558,1.6548,1.6551,792699991.0
2007-09-06 17:56:00,1.6551,1.6554,1.6548,1.655,254999999.0
2007-09-06 17:57:00,1.6549,1.6551,1.6544,1.6549,414100000.0
2007-09-06 17:58:00,1.6548,1.65505,1.6546,1.65495,77500000.0
2007-09-06 17:59:00,1.65495,1.6557,1.65475,1.6552,238500000.0
2007-09-06 18:00:00,1.6552,1.6552,1.6548,1.655,385600000.0
2007-09-06 18:01:00,1.6551,1.6556,1.6549,1.6554,596800000.0
2007-09-06 18:02:00,1.6553,1.6557,1.655,1.6551,709699994.0
2007-09-06 18:03:00,1.6551,1.6556,1.6551,1.6556,285599998.0
2007-09-06 18:04:00,1.6556,1.6561,1.6556,1.6557,309600000.0
2007-09-06 18:05:00,1.6559,1.6561,1.6553,1.6555,632899997.0
2007-09-06 18:06:00,1.6556,1.6557,1.6555,1.6555,111200000.0
2007-09-06 18:07:00,1.6556,1.6558,1.6554,1.6557,311100000.0
2007-09-06 18:08:00,1.6558,1.65635,1.6558,1.65635,135400000.0
2007-09-06 18:09:00,1.65635,1.657,1.6563,1.65685,199100000.0
2007-09-06 18:10:00,1.65685,1.65695,1.6566,1.65675,23000000.0
2007-09-06 18:11:00,1.65675,1.6569,1.6561,1.6562,89900000.0
2007-09-06 18:12:00,1.6562,1.6564,1.6551,1.6553,145500000.0
2007-09-06 18:13:00,1.6553,1.6554,1.6551,1.6552,158800000.0
2007-09-06 18:14:00,1.6552,1.6556,1.6552,1.6552,112200000.0
2007-09-06 18:15:00,1.6552,1.6554,1.655,1.6552,155000000.0
2007-09-06 18:16:00,1.6552,1.6552,1.6547,1.6549,236200000.0
2007-09-06 18:17:00,1.655,1.6551,1.6545,1.6546,271399999.0
2007-09-06 18:18:00,1.6548,1.6554,1.6548,1.655,458400000.0
2007-09-06 18:19:00,1.6551,1.6553,1.6549,1.655,342400000.0
2007-09-06 18:20:00,1.655,1.655,1.6549,1.655,157400000.0
2007-09-06 18:21:00,1.6549,1.655,1.6548,1.6549,204300000.0
2007-09-06 18:22:00,1.6549,1.6549,1.6543,1.6543,458399999.0
2007-09-06 18:23:00,1.6544,1.6545,1.654,1.6542,624599998.0
2007-09-06 18:24:00,1.6542,1.6546,1.6541,1.6543,497600000.0
2007-09-06 18:25:00,1.6543,1.6544,1.654,1.6543,501099994.0
2007-09-06 18:26:00,1.6543,1.6553,1.6542,1.6548,522600000.0
2007-09-06 18:27:00,1.6548,1.6551,1.6548,1.655,149600000.0
2007-09-06 18:28:00,1.655,1.6552,1.6549,1.655,292099993.0
2007-09-06 18:29:00,1.6551,1.6552,1.655,1.655,212800000.0
2007-09-06 18:30:00,1.655,1.6551,1.6549,1.6549,190300000.0
2007-09-06 18:31:00,1.6551,1.6552,1.6547,1.6547,180000000.0
2007-09-06 18:32:00,1.6547,1.6548,1.6546,1.6548,221700000.0
2007-09-06 18:33:00,1.6549,1.65505,1.6547,1.65495,50400000.0
2007-09-06 18:34:00,1.6549,1.6549,1.6549,1.6549,3200000.0
2007-09-06 18:35:00,1.6549,1.6549,1.6543,1.65435,47300000.0
2007-09-06 18:36:00,1.6543,1.65445,1.654,1.6541,153099999.0
2007-09-06 18:37:00,1.6541,1.6544,1.6541,1.6544,114600000.0
2007-09-06 18:38:00,1.6544,1.6544,1.6542,1.6543,147600000.0
2007-09-06 18:39:00,1.6544,1.6545,1.6542,1.6542,93199997.0
2007-09-06 18:40:00,1.654,1.6542,1.654,1.6541,150400000.0
2007-09-06 18:41:00,1.6541,1.6544,1.654,1.6544,82400000.0
2007-09-06 18:42:00,1.6543,1.6544,1.6542,1.6542,156000000.0
2007-09-06 18:43:00,1.6543,1.6544,1.6537,1.6538,267600000.0
2007-09-06 18:44:00,1.6538,1.6547,1.6538,1.6544,686099996.0
2007-09-06 18:45:00,1.6544,1.6552,1.6544,1.6545,620899997.0
2007-09-06 18:46:00,1.6545,1.6553,1.6543,1.6553,415400001.0
2007-09-06 18:47:00,1.6552,1.6554,1.6548,1.655,475200000.0
2007-09-06 18:48:00,1.655,1.6551,1.6549,1.6551,307800001.0
2007-09-06 18:49:00,1.6551,1.6554,1.6551,1.6553,369300002.0
2007-09-06 18:50:00,1.6553,1.6554,1.655,1.6552,385800000.0
2007-09-06 18:51:00,1.6551,1.6552,1.6549,1.655,354700000.0
2007-09-06 18:52:00,1.655,1.6552,1.655,1.6551,207600000.0
2007-09-06 18:53:00,1.6551,1.6552,1.6548,1.655,144000000.0
2007-09-06 18:54:00,1.655,1.655,1.6547,1.6547,295900003.0
2007-09-06 18:55:00,1.6547,1.6549,1.6547,1.6548,273600000.0
2007-09-06 18:56:00,1.6551,1.6553,1.655,1.655,68800000.0
2007-09-06 18:57:00,1.655,1.655,1.6548,1.6548,196999999.0
2007-09-06 18:58:00,1.65485,1.655,1.6548,1.655,433600001.0
2007-09-06 18:59:00,1.655,1.655,1.65475,1.6548,153600000.0
2007-09-06 19:00:00,1.6548,1.6549,1.65475,1.65475,143200000.0
2007-09-06 19:01:00,1.65475,1.6553,1.65475,1.6553,248500001.0
2007-09-06 19:02:00,1.6553,1.6555,1.6552,1.6552,329099999.0
2007-09-06 19:03:00,1.6552,1.6552,1.6549,1.6551,514500000.0
2007-09-06 19:04:00,1.6551,1.6552,1.65495,1.6551,250100000.0
2007-09-06 19:05:00,1.6551,1.6554,1.6551,1.6553,105600000.0
2007-09-06 19:06:00,1.6553,1.6554,1.6551,1.6554,220800000.0
2007-09-06 19:07:00,1.6554,1.6554,1.6547,1.65475,313999998.0
2007-09-06 19:08:00,1.6548,1.6549,1.6543,1.6546,525700000.0
2007-09-06 19:09:00,1.6546,1.6546,1.6542,1.6544,587200000.0
2007-09-06 19:10:00,1.6544,1.6546,1.6542,1.6543,674400000.0
2007-09-06 19:11:00,1.6542,1.6543,1.6541,1.6542,137100000.0
2007-09-06 19:12:00,1.6542,1.6546,1.6541,1.6545,545600000.0
2007-09-06 19:13:00,1.6545,1.6547,1.6544,1.65465,488699998.0
2007-09-06 19:14:00,1.6547,1.6548,1.6546,1.6547,350600000.0
2007-09-06 19:15:00,1.6547,1.6553,1.6547,1.6553,365400000.0
2007-09-06 19:16:00,1.6553,1.6554,1.655,1.6551,410600001.0
2007-09-06 19:17:00,1.6552,1.6553,1.6549,1.655,224900000.0
2007-09-06 19:18:00,1.655,1.6552,1.65495,1.6551,100000000.0
2007-09-06 19:19:00,1.6551,1.6553,1.6551,1.6552,109600000.0
2007-09-06 19:20:00,1.6552,1.6553,1.6549,1.6551,380000000.0
2007-09-06 19:21:00,1.6551,1.6553,1.655,1.65525,486099998.0
2007-09-06 19:22:00,1.6553,1.6553,1.655,1.6551,410400000.0
2007-09-06 19:23:00,1.6551,1.6552,1.6546,1.6547,269200000.0
2007-09-06 19:24:00,1.6547,1.6547,1.6545,1.6547,261600000.0
2007-09-06 19:25:00,1.6547,1.6547,1.6544,1.6546,319400000.0
2007-09-06 19:26:00,1.6545,1.6545,1.6538,1.6539,423800000.0
2007-09-06 19:27:00,1.6539,1.654,1.6538,1.6539,118300000.0
2007-09-06 19:28:00,1.6538,1.6538,1.65345,1.6537,294900000.0
2007-09-06 19:29:00,1.6537,1.6538,1.6536,1.6538,95200000.0
2007-09-06 19:30:00,1.6538,1.6539,1.6537,1.6538,100000000.0
2007-09-06 19:31:00,1.6537,1.6542,1.6537,1.654,348300000.0
2007-09-06 19:32:00,1.654,1.65425,1.654,1.65425,141600000.0
2007-09-06 19:33:00,1.65425,1.65515,1.65425,1.6549,141600000.0
2007-09-06 19:34:00,1.6549,1.655,1.6547,1.6549,115600000.0
2007-09-06 19:35:00,1.65495,1.65495,1.6546,1.6549,16000000.0
2007-09-06 19:36:00,1.6549,1.655,1.6548,1.65485,16900000.0
2007-09-06 19:37:00,1.65485,1.65505,1.6547,1.65475,35200000.0
2007-09-06 19:38:00,1.65475,1.6551,1.6546,1.6551,94000000.0
2007-09-06 19:39:00,1.6551,1.6551,1.6549,1.6549,10900000.0
2007-09-06 19:40:00,1.6549,1.65505,1.6543,1.6544,281300000.0
2007-09-06 19:41:00,1.6544,1.65455,1.6544,1.65445,70199999.0
2007-09-06 19:42:00,1.6544,1.65455,1.65415,1.65415,23000000.0
2007-09-06 19:43:00,1.65415,1.65415,1.65395,1.65395,2800000.0
2007-09-06 19:44:00,1.65395,1.65415,1.6539,1.654,23500000.0
2007-09-06 19:45:00,1.654,1.654,1.6538,1.654,129900000.0
2007-09-06 19:46:00,1.654,1.6542,1.65385,1.6539,445490000.0
2007-09-06 19:47:00,1.6539,1.654,1.6538,1.65385,218000002.0
2007-09-06 19:48:00,1.6539,1.6541,1.6538,1.654,499570000.0
2007-09-06 19:49:00,1.654,1.6541,1.6539,1.6539,115340000.0
2007-09-06 19:50:00,1.65385,1.6539,1.6536,1.6536,500050003.0
2007-09-06 19:51:00,1.6535,1.6535,1.6533,1.6533,194490001.0
2007-09-06 19:52:00,1.6534,1.6534,1.6529,1.6529,453190001.0
2007-09-06 19:53:00,1.653,1.6531,1.6528,1.653,238300002.0
2007-09-06 19:54:00,1.653,1.653,1.6522,1.6522,160480000.0
2007-09-06 19:55:00,1.6522,1.6522,1.6513,1.6522,462600000.0
2007-09-06 19:56:00,1.6521,1.6523,1.6515,1.6517,232000000.0
2007-09-06 19:57:00,1.6517,1.6521,1.6517,1.6521,424200000.0
2007-09-06 19:58:00,1.652,1.652,1.6518,1.6519,266899998.0
2007-09-06 19:59:00,1.65195,1.6521,1.6519,1.6521,116000000.0
2007-09-06 20:00:00,1.652,1.6523,1.652,1.6523,106800000.0
2007-09-06 20:01:00,1.6523,1.6525,1.6523,1.6523,168500000.0
2007-09-06 20:02:00,1.6523,1.6523,1.6518,1.6522,291200001.0
2007-09-06 20:03:00,1.6522,1.6525,1.6519,1.6525,276300000.0
2007-09-06 20:04:00,1.6525,1.65275,1.6523,1.65275,46800000.0
2007-09-06 20:05:00,1.65275,1.6528,1.6527,1.65275,9100000.0
2007-09-06 20:06:00,1.65275,1.65275,1.6525,1.6525,28100000.0
2007-09-06 20:07:00,1.6525,1.6527,1.6525,1.6525,75200000.0
2007-09-06 20:08:00,1.6525,1.6525,1.6523,1.6524,146699999.0
2007-09-06 20:09:00,1.6524,1.6526,1.65235,1.6524,155400000.0
2007-09-06 20:10:00,1.6524,1.6526,1.6524,1.6526,124400000.0
2007-09-06 20:11:00,1.6527,1.6528,1.65255,1.6528,195400001.0
2007-09-06 20:12:00,1.6528,1.6529,1.6527,1.6527,195200000.0
2007-09-06 20:13:00,1.6527,1.6528,1.65265,1.65275,197400000.0
2007-09-06 20:14:00,1.6528,1.6529,1.6527,1.6528,303999997.0
2007-09-06 20:15:00,1.6527,1.6529,1.6527,1.6529,101600000.0
2007-09-06 20:16:00,1.6529,1.6529,1.6529,1.6529,7200000.0
2007-09-06 20:17:00,1.6529,1.6529,1.6527,1.6527,108000000.0
2007-09-06 20:18:00,1.6527,1.6528,1.6526,1.65265,44800000.0
2007-09-06 20:19:00,1.6528,1.6528,1.6527,1.6527,112800000.0
2007-09-06 20:20:00,1.6528,1.6528,1.6527,1.6527,163200000.0
2007-09-06 20:21:00,1.6527,1.6528,1.6527,1.6528,48800000.0
2007-09-06 20:22:00,1.6528,1.6528,1.6528,1.6528,44800000.0
2007-09-06 20:23:00,1.6528,1.6528,1.6527,1.6528,83200000.0
2007-09-06 20:24:00,1.6528,1.6529,1.6528,1.6529,113600000.0
2007-09-06 20:25:00,1.6529,1.6529,1.6528,1.6529,123100000.0
2007-09-06 20:26:00,1.6529,1.653,1.6528,1.653,100400000.0
2007-09-06 20:27:00,1.6531,1.6531,1.6528,1.6529,141699999.0
2007-09-06 20:28:00,1.6529,1.6529,1.6527,1.6528,137500000.0
2007-09-06 20:29:00,1.6528,1.653,1.65275,1.653,148000000.0
2007-09-06 20:30:00,1.653,1.653,1.6527,1.6529,295200000.0
2007-09-06 20:31:00,1.6529,1.6529,1.6529,1.6529,65600000.0
2007-09-06 20:32:00,1.6529,1.653,1.6529,1.653,67200000.0
2007-09-06 20:33:00,1.653,1.653,1.653,1.653,2400000.0
2007-09-06 20:34:00,1.653,1.653,1.6526,1.6526,94800000.0
2007-09-06 20:35:00,1.6527,1.6527,1.6526,1.6527,147100000.0
2007-09-06 20:36:00,1.6527,1.6527,1.65255,1.6526,116500002.0
2007-09-06 20:37:00,1.6526,1.6526,1.6526,1.6526,56000000.0
2007-09-06 20:38:00,1.6526,1.6528,1.6526,1.6527,190400000.0
2007-09-06 20:39:00,1.6527,1.6527,1.6524,1.6525,99300000.0
2007-09-06 20:40:00,1.6525,1.6527,1.6524,1.6526,265500000.0
2007-09-06 20:41:00,1.6526,1.6527,1.6526,1.6526,128800000.0
2007-09-06 20:42:00,1.65255,1.6526,1.6525,1.6525,177600003.0
2007-09-06 20:43:00,1.6525,1.6526,1.6524,1.6524,209700003.0
2007-09-06 20:44:00,1.6525,1.6526,1.6524,1.6526,126100001.0
2007-09-06 20:45:00,1.6526,1.6526,1.6524,1.6526,121600000.0
2007-09-06 20:46:00,1.6526,1.6526,1.6526,1.6526,33600000.0
2007-09-06 20:47:00,1.6526,1.6526,1.6526,1.6526,4800000.0
2007-09-06 20:48:00,1.6526,1.6526,1.6522,1.6522,296400001.0
2007-09-06 20:49:00,1.6522,1.6523,1.6517,1.6519,328800000.0
2007-09-06 20:50:00,1.6519,1.6521,1.6517,1.65185,301599999.0
2007-09-06 20:51:00,1.6519,1.652,1.6518,1.6518,236800000.0
2007-09-06 20:52:00,1.6518,1.6523,1.6518,1.6522,417800000.0
2007-09-06 20:53:00,1.6521,1.6522,1.65205,1.6521,129200000.0
2007-09-06 20:54:00,1.6521,1.6522,1.6521,1.6521,53600000.0
2007-09-06 20:55:00,1.6522,1.6522,1.6521,1.6522,51200000.0
2007-09-06 20:56:00,1.6522,1.6522,1.6519,1.6519,594800000.0
2007-09-06 20:57:00,1.6519,1.6519,1.6513,1.6515,323200000.0
2007-09-06 20:58:00,1.6515,1.6515,1.6513,1.6513,383200000.0
2007-09-06 20:59:00,1.6513,1.6514,1.651,1.6511,410400000.0
2007-09-06 21:00:00,1.6511,1.6512,1.651,1.6511,508700000.0
2007-09-06 21:01:00,1.6511,1.6512,1.651,1.6511,90100000.0
2007-09-06 21:02:00,1.6511,1.6512,1.6509,1.651,168600000.0
2007-09-06 21:03:00,1.651,1.65105,1.65095,1.651,23700000.0
2007-09-06 21:04:00,1.65095,1.6517,1.65095,1.6514,158300000.0
2007-09-06 21:05:00,1.6514,1.6517,1.6513,1.6514,62600000.0
2007-09-06 21:06:00,1.6514,1.65165,1.6513,1.65145,42900000.0
2007-09-06 21:07:00,1.65145,1.6516,1.651,1.65115,617200000.0
2007-09-06 21:08:00,1.65115,1.6515,1.6511,1.65145,113899998.0
2007-09-06 21:09:00,1.65145,1.65145,1.6514,1.6514,9600000.0
2007-09-06 21:10:00,1.6514,1.6516,1.6511,1.65155,134700000.0
2007-09-06 21:11:00,1.6515,1.65155,1.6513,1.65145,60200000.0
2007-09-06 21:12:00,1.6513,1.65155,1.6513,1.65155,14500000.0
2007-09-06 21:13:00,1.65155,1.6516,1.6512,1.6516,44600000.0
2007-09-06 21:14:00,1.6514,1.6516,1.6512,1.6513,208500000.0
2007-09-06 21:15:00,1.6513,1.6514,1.6512,1.6514,78099999.0
2007-09-06 21:16:00,1.6514,1.6514,1.6513,1.6513,36800000.0
2007-09-06 21:17:00,1.6513,1.6514,1.6513,1.6514,60800000.0
2007-09-06 21:18:00,1.6514,1.6514,1.6513,1.6514,77600000.0
2007-09-06 21:19:00,1.6514,1.6515,1.6514,1.6514,32800000.0
2007-09-06 21:20:00,1.6514,1.6515,1.6514,1.6515,54400000.0
2007-09-06 21:21:00,1.6515,1.6515,1.6514,1.6515,121600000.0
2007-09-06 21:22:00,1.6515,1.6516,1.6514,1.6515,109600000.0
2007-09-06 21:23:00,1.6515,1.6517,1.6515,1.6517,36000000.0
2007-09-06 21:24:00,1.6517,1.6517,1.6516,1.6516,81600000.0
2007-09-06 21:25:00,1.6517,1.6517,1.6515,1.6517,159500001.0
2007-09-06 21:26:00,1.6516,1.6518,1.6516,1.6518,131900000.0
2007-09-06 21:27:00,1.65165,1.6518,1.6515,1.6518,80200000.0
2007-09-06 21:28:00,1.6518,1.6518,1.6515,1.6515,91700000.0
2007-09-06 21:29:00,1.6515,1.6516,1.6515,1.65155,76800000.0
2007-09-06 21:30:00,1.6516,1.6516,1.6516,1.6516,60800000.0
2007-09-06 21:31:00,1.6516,1.6516,1.6515,1.6516,73700000.0
2007-09-06 21:32:00,1.6516,1.6516,1.6516,1.6516,122400000.0
2007-09-06 21:33:00,1.6516,1.6517,1.6516,1.6517,84700000.0
2007-09-06 21:34:00,1.6517,1.6517,1.6516,1.6517,40800000.0
2007-09-06 21:35:00,1.6518,1.6519,1.6515,1.6516,401600000.0
2007-09-06 21:36:00,1.6516,1.6516,1.6516,1.6516,109600000.0
2007-09-06 21:37:00,1.6516,1.6517,1.6516,1.6517,75100000.0
2007-09-06 21:38:00,1.6517,1.6519,1.6517,1.6519,109600000.0
2007-09-06 21:39:00,1.6519,1.6519,1.6516,1.6517,196800000.0
2007-09-06 21:40:00,1.6517,1.6517,1.6516,1.6516,85600000.0
2007-09-06 21:41:00,1.6516,1.6516,1.6516,1.6516,14400000.0
2007-09-06 21:42:00,1.6516,1.652,1.6516,1.6519,391200000.0
2007-09-06 21:43:00,1.6519,1.6519,1.6519,1.6519,32800000.0
2007-09-06 21:44:00,1.6519,1.6519,1.6519,1.6519,58400000.0
2007-09-06 21:45:00,1.6519,1.652,1.6519,1.6519,154400000.0
2007-09-06 21:46:00,1.6519,1.6521,1.6519,1.6519,208500000.0
2007-09-06 21:47:00,1.6519,1.6519,1.6516,1.6517,180600001.0
2007-09-06 21:48:00,1.6517,1.6517,1.6517,1.6517,14400000.0
2007-09-06 21:49:00,1.6517,1.6517,1.6514,1.6516,109600000.0
2007-09-06 21:50:00,1.6516,1.6516,1.6513,1.6514,114400000.0
2007-09-06 21:51:00,1.6515,1.6515,1.6513,1.6515,57600000.0
2007-09-06 21:52:00,1.6515,1.6515,1.6513,1.6514,40800000.0
2007-09-06 21:53:00,1.6514,1.6514,1.6513,1.65135,52000000.0
2007-09-06 21:54:00,1.6514,1.6514,1.6513,1.6513,76800000.0
2007-09-06 21:55:00,1.6513,1.6513,1.65125,1.6513,45400000.0
2007-09-06 21:56:00,1.6513,1.6514,1.6512,1.6514,104700000.0
2007-09-06 21:57:00,1.6514,1.6515,1.6514,1.6514,207700000.0
2007-09-06 21:58:00,1.6515,1.6515,1.6515,1.6515,13500000.0
2007-09-06 21:59:00,1.6515,1.6515,1.6511,1.6511,192800000.0
2007-09-06 22:00:00,1.6511,1.6511,1.6503,1.6507,271100000.0
2007-09-06 22:01:00,1.65075,1.651,1.6506,1.6507,55900000.0
2007-09-06 22:02:00,1.6508,1.6508,1.6507,1.6507,3800000.0
2007-09-06 22:03:00,1.6507,1.6513,1.6507,1.6512,45900000.0
2007-09-06 22:04:00,1.6512,1.6512,1.651,1.6512,19900000.0
2007-09-06 22:05:00,1.6511,1.6513,1.651,1.6512,67300000.0
2007-09-06 22:06:00,1.6512,1.65135,1.651,1.651,84999999.0
2007-09-06 22:07:00,1.6512,1.65125,1.651,1.65125,33800000.0
2007-09-06 22:08:00,1.65125,1.65125,1.651,1.6511,23500000.0
2007-09-06 22:09:00,1.65115,1.65125,1.6511,1.65125,8000000.0
2007-09-06 22:10:00,1.6511,1.65125,1.6511,1.65115,17400000.0
2007-09-06 22:11:00,1.65115,1.65115,1.6511,1.65115,2500000.0
2007-09-06 22:12:00,1.651,1.651,1.6506,1.6508,80000000.0
2007-09-06 22:13:00,1.6509,1.6509,1.6504,1.6506,70200000.0
2007-09-06 22:14:00,1.6506,1.6507,1.6504,1.6504,131000000.0
2007-09-06 22:15:00,1.6504,1.6505,1.6504,1.6504,30400000.0
2007-09-06 22:16:00,1.6504,1.6505,1.6501,1.6505,68300000.0
2007-09-06 22:17:00,1.6505,1.6505,1.6503,1.6504,33200000.0
2007-09-06 22:18:00,1.6505,1.6509,1.6504,1.6508,98200000.0
2007-09-06 22:19:00,1.65085,1.65095,1.6508,1.65095,14800000.0
2007-09-06 22:20:00,1.65095,1.65095,1.6507,1.6507,73900000.0
2007-09-06 22:21:00,1.6507,1.651,1.6506,1.6509,67300000.0
2007-09-06 22:22:00,1.6509,1.6515,1.6509,1.6513,136800000.0
2007-09-06 22:23:00,1.6513,1.6513,1.6508,1.651,79200000.0
2007-09-06 22:24:00,1.6511,1.6512,1.6509,1.6512,14400000.0
2007-09-06 22:25:00,1.6512,1.6512,1.6509,1.6509,50900000.0
2007-09-06 22:26:00,1.6509,1.6509,1.6501,1.6502,67800000.0
2007-09-06 22:27:00,1.6502,1.65075,1.6501,1.6504,182500000.0
2007-09-06 22:28:00,1.6503,1.6508,1.6503,1.6506,204600002.0
2007-09-06 22:29:00,1.6506,1.6508,1.6504,1.6505,62600000.0
2007-09-06 22:30:00,1.6505,1.6507,1.6504,1.65055,50400000.0
2007-09-06 22:31:00,1.6504,1.65055,1.6504,1.6504,34300000.0
2007-09-06 22:32:00,1.6503,1.65085,1.6503,1.65075,25600000.0
2007-09-06 22:33:00,1.65075,1.65095,1.6507,1.6508,27200000.0
2007-09-06 22:34:00,1.65085,1.65095,1.6506,1.65075,17600000.0
2007-09-06 22:35:00,1.65075,1.65115,1.6504,1.6507,81000000.0
2007-09-06 22:36:00,1.65095,1.6514,1.6507,1.6511,68400000.0
2007-09-06 22:37:00,1.6512,1.6513,1.651,1.6513,47200000.0
2007-09-06 22:38:00,1.6513,1.6514,1.6509,1.65105,36800000.0
2007-09-06 22:39:00,1.651,1.651,1.6507,1.65095,13400000.0
2007-09-06 22:40:00,1.65095,1.65115,1.6502,1.6505,121100000.0
2007-09-06 22:41:00,1.6505,1.6507,1.6503,1.6503,152600000.0
2007-09-06 22:42:00,1.6504,1.6507,1.6503,1.6503,45200000.0
2007-09-06 22:43:00,1.6502,1.6505,1.6499,1.6503,220999999.0
2007-09-06 22:44:00,1.6503,1.65055,1.6501,1.65025,61300000.0
2007-09-06 22:45:00,1.6502,1.65025,1.6498,1.65,216400002.0
2007-09-06 22:46:00,1.6502,1.65025,1.6502,1.65025,9800000.0
2007-09-06 22:47:00,1.65025,1.6504,1.6501,1.6503,27600000.0
2007-09-06 22:48:00,1.6503,1.65095,1.6501,1.65075,321200000.0
2007-09-06 22:49:00,1.65075,1.6509,1.6504,1.65075,96499999.0
2007-09-06 22:50:00,1.6507,1.6507,1.65,1.6502,143800000.0
2007-09-06 22:51:00,1.6502,1.6503,1.6502,1.6502,28000000.0
2007-09-06 22:52:00,1.6502,1.6506,1.6502,1.6503,11000000.0
2007-09-06 22:53:00,1.6503,1.6505,1.6501,1.6503,40100000.0
2007-09-06 22:54:00,1.6504,1.6508,1.6503,1.6508,69100000.0
2007-09-06 22:55:00,1.6508,1.65105,1.6506,1.65105,187500000.0
2007-09-06 22:56:00,1.651,1.6511,1.6507,1.6507,70600000.0
2007-09-06 22:57:00,1.6508,1.65125,1.6508,1.6508,42200000.0
2007-09-06 22:58:00,1.6509,1.65105,1.6507,1.65105,25600000.0
2007-09-06 22:59:00,1.651,1.651,1.6505,1.6506,239500000.0
2007-09-06 23:00:00,1.6506,1.6506,1.6506,1.6506,16700000.0
2007-09-06 23:01:00,1.6506,1.6506,1.6504,1.6505,16000000.0
2007-09-06 23:02:00,1.6506,1.6507,1.6505,1.6507,16000000.0
2007-09-06 23:03:00,1.6506,1.6509,1.6504,1.6504,49700000.0
2007-09-06 23:04:00,1.6505,1.6507,1.6503,1.6505,27500000.0
2007-09-06 23:05:00,1.6503,1.6509,1.6503,1.6509,13900000.0
2007-09-06 23:06:00,1.6508,1.6509,1.6501,1.6503,26700000.0
2007-09-06 23:07:00,1.6501,1.6503,1.6499,1.6502,21600000.0
2007-09-06 23:08:00,1.6501,1.6503,1.65,1.6501,31700000.0
2007-09-06 23:09:00,1.6502,1.6505,1.65,1.6503,22900000.0
2007-09-06 23:10:00,1.6503,1.6503,1.6502,1.6503,3100000.0
2007-09-06 23:11:00,1.6503,1.6503,1.6503,1.6503,2600000.0
2007-09-06 23:12:00,1.6501,1.6503,1.6501,1.6503,3600000.0
2007-09-06 23:13:00,1.6503,1.6503,1.6503,1.6503,1700000.0
2007-09-06 23:14:00,1.6503,1.6503,1.65,1.6502,9300000.0
2007-09-06 23:15:00,1.6503,1.6503,1.6503,1.6503,1700000.0
2007-09-06 23:16:00,1.6503,1.6505,1.6502,1.6505,14000000.0
2007-09-06 23:17:00,1.6506,1.6506,1.6506,1.6506,1700000.0
2007-09-06 23:18:00,1.6504,1.6505,1.6504,1.6505,11900000.0
2007-09-06 23:19:00,1.6504,1.6507,1.6503,1.6506,38100000.0
2007-09-06 23:20:00,1.6504,1.6505,1.6504,1.6505,1200000.0
2007-09-06 23:21:00,1.6506,1.6506,1.6503,1.6503,18800000.0
2007-09-06 23:22:00,1.6504,1.6505,1.6504,1.6505,2800000.0
2007-09-06 23:23:00,1.6504,1.6506,1.6499,1.6506,49400000.0
2007-09-06 23:24:00,1.6506,1.6507,1.6502,1.6503,26200000.0
2007-09-06 23:25:00,1.6503,1.6506,1.65,1.6503,18100000.0
2007-09-06 23:26:00,1.6502,1.6503,1.6502,1.6503,1200000.0
2007-09-06 23:27:00,1.6502,1.6504,1.6501,1.6504,31200000.0
2007-09-06 23:28:00,1.6503,1.6505,1.6502,1.6502,29200000.0
2007-09-06 23:29:00,1.6503,1.6506,1.6502,1.6502,52800000.0
2007-09-06 23:30:00,1.6502,1.6502,1.6496,1.6502,152200000.0
2007-09-06 23:31:00,1.6501,1.6502,1.65,1.65005,74800000.0
2007-09-06 23:32:00,1.6501,1.6506,1.6497,1.6503,151200000.0
2007-09-06 23:33:00,1.6503,1.6504,1.6501,1.6503,78900000.0
2007-09-06 23:34:00,1.6502,1.6502,1.6497,1.6501,109400000.0
2007-09-06 23:35:00,1.6501,1.6501,1.6501,1.6501,8000000.0
2007-09-06 23:36:00,1.6501,1.6503,1.6498,1.6503,52500000.0
2007-09-06 23:38:00,1.6503,1.6505,1.6503,1.6505,18200000.0
2007-09-06 23:39:00,1.6504,1.6505,1.6504,1.6504,64100000.0
2007-09-06 23:40:00,1.6505,1.6505,1.6504,1.6505,64100000.0
2007-09-06 23:41:00,1.6505,1.6506,1.6503,1.6503,64100000.0
2007-09-06 23:42:00,1.6502,1.6507,1.6498,1.6506,71200000.0
2007-09-06 23:43:00,1.6505,1.6514,1.6504,1.6511,91400000.0
2007-09-06 23:44:00,1.651,1.6512,1.651,1.6511,50800000.0
2007-09-06 23:45:00,1.6512,1.6512,1.651,1.6511,39900000.0
2007-09-06 23:46:00,1.6512,1.6517,1.651,1.6516,192800000.0
2007-09-06 23:47:00,1.6515,1.6515,1.651,1.6515,54100000.0
2007-09-06 23:48:00,1.6514,1.6514,1.6506,1.6511,90800000.0
2007-09-06 23:49:00,1.6512,1.6512,1.65095,1.6512,66500000.0
2007-09-06 23:50:00,1.6513,1.6513,1.6512,1.6512,67800000.0
2007-09-06 23:51:00,1.6513,1.6513,1.651,1.651,77100000.0
2007-09-06 23:52:00,1.651,1.6511,1.6508,1.6511,143100003.0
2007-09-06 23:53:00,1.651,1.651,1.6509,1.6509,21400000.0
2007-09-06 23:54:00,1.6508,1.6508,1.6508,1.6508,61600000.0
2007-09-06 23:55:00,1.6508,1.6509,1.6507,1.6509,61600000.0
2007-09-06 23:56:00,1.651,1.6514,1.651,1.6513,35400000.0
2007-09-06 23:57:00,1.6517,1.6517,1.6509,1.6515,93100001.0
2007-09-06 23:58:00,1.6515,1.6519,1.6511,1.6511,199500001.0
2007-09-06 23:59:00,1.6511,1.6513,1.6511,1.6513,39200000.0
2007-09-07 00:00:00,1.6511,1.6513,1.6511,1.6513,54200000.0
2007-09-07 00:01:00,1.6513,1.6514,1.6513,1.6514,12600000.0
2007-09-07 00:02:00,1.6513,1.6515,1.6509,1.6511,130100000.0
2007-09-07 00:03:00,1.6512,1.6513,1.6512,1.6513,31800000.0
2007-09-07 00:04:00,1.6515,1.6515,1.6511,1.6511,33300000.0
2007-09-07 00:05:00,1.6511,1.6511,1.6511,1.6511,34000000.0
2007-09-07 00:06:00,1.6514,1.6517,1.6511,1.6513,85600000.0
2007-09-07 00:07:00,1.6513,1.6513,1.6513,1.6513,87600000.0
2007-09-07 00:08:00,1.6513,1.6513,1.6508,1.6509,58900000.0
2007-09-07 00:09:00,1.6509,1.6509,1.6509,1.6509,6900000.0
2007-09-07 00:10:00,1.6509,1.651,1.6503,1.65085,167300000.0
2007-09-07 00:11:00,1.6509,1.651,1.6508,1.6508,59400001.0
2007-09-07 00:12:00,1.6511,1.6511,1.6511,1.6511,9400000.0
2007-09-07 00:13:00,1.6511,1.6511,1.6509,1.651,29200000.0
2007-09-07 00:15:00,1.6511,1.6511,1.651,1.651,9800000.0
2007-09-07 00:16:00,1.651,1.651,1.6509,1.651,44500000.0
2007-09-07 00:17:00,1.651,1.651,1.651,1.651,10600000.0
2007-09-07 00:18:00,1.651,1.651,1.651,1.651,7900000.0
2007-09-07 00:20:00,1.6511,1.6511,1.651,1.651,27500000.0
2007-09-07 00:21:00,1.651,1.651,1.651,1.651,4700000.0
2007-09-07 00:22:00,1.6508,1.651,1.6508,1.651,46700000.0
2007-09-07 00:23:00,1.6512,1.6512,1.651,1.651,46700000.0
2007-09-07 00:24:00,1.6511,1.6511,1.6508,1.6508,46700000.0
2007-09-07 00:25:00,1.6512,1.6512,1.651,1.651,46700000.0
2007-09-07 00:26:00,1.6509,1.651,1.6507,1.6507,46700000.0
2007-09-07 00:27:00,1.6505,1.6511,1.6505,1.6509,115100000.0
2007-09-07 00:28:00,1.6509,1.6511,1.65085,1.6511,41500000.0
2007-09-07 00:29:00,1.6513,1.6513,1.6513,1.6513,17000000.0
2007-09-07 00:30:00,1.6513,1.6513,1.6512,1.6513,20600000.0
2007-09-07 00:31:00,1.6513,1.6513,1.6513,1.6513,16400000.0
2007-09-07 00:32:00,1.6513,1.6513,1.6511,1.6511,26100000.0
2007-09-07 00:34:00,1.6513,1.6513,1.6512,1.6512,8100000.0
2007-09-07 00:35:00,1.6513,1.6515,1.6512,1.6515,52100000.0
2007-09-07 00:37:00,1.6513,1.6513,1.6513,1.6513,105900000.0
2007-09-07 00:38:00,1.6512,1.6512,1.6512,1.6512,105900000.0
2007-09-07 00:39:00,1.6515,1.6516,1.6512,1.6515,105900000.0
2007-09-07 00:40:00,1.6515,1.6515,1.6513,1.6514,21000000.0
2007-09-07 00:41:00,1.6514,1.6514,1.6511,1.6511,20300000.0
2007-09-07 00:42:00,1.6512,1.6513,1.6512,1.6513,16500000.0
2007-09-07 00:43:00,1.6513,1.6513,1.6512,1.6513,32100000.0
2007-09-07 00:44:00,1.6513,1.6514,1.6511,1.6512,171200000.0
2007-09-07 00:45:00,1.6511,1.6511,1.6508,1.651,58200000.0
2007-09-07 00:46:00,1.6509,1.651,1.6509,1.651,61800000.0
2007-09-07 00:48:00,1.6511,1.6511,1.651,1.651,17500000.0
2007-09-07 00:49:00,1.651,1.6511,1.651,1.6511,51600000.0
2007-09-07 00:50:00,1.651,1.6511,1.6507,1.6511,162800000.0
2007-09-07 00:51:00,1.6511,1.6511,1.6508,1.6509,64700000.0
2007-09-07 00:52:00,1.6511,1.6511,1.6509,1.6511,34000000.0
2007-09-07 00:53:00,1.651,1.6514,1.651,1.6511,75800000.0
2007-09-07 00:54:00,1.651,1.6512,1.6509,1.6512,90100000.0
2007-09-07 00:55:00,1.651,1.651,1.6505,1.6508,94000000.0
2007-09-07 00:56:00,1.6508,1.6509,1.6506,1.6509,128900000.0
2007-09-07 00:57:00,1.6507,1.6511,1.65065,1.6511,83700000.0
2007-09-07 00:59:00,1.6512,1.6513,1.6512,1.6512,24000000.0
2007-09-07 01:00:00,1.6513,1.6513,1.65095,1.65095,51700000.0
2007-09-07 01:01:00,1.651,1.651,1.6508,1.651,138299999.0
2007-09-07 01:02:00,1.651,1.6511,1.6508,1.6508,60300000.0
2007-09-07 01:04:00,1.651,1.651,1.651,1.651,11200000.0
2007-09-07 01:05:00,1.651,1.651,1.651,1.651,37600000.0
2007-09-07 01:06:00,1.651,1.651,1.6508,1.6509,29600000.0
2007-09-07 01:07:00,1.6509,1.651,1.6509,1.651,14300000.0
2007-09-07 01:08:00,1.6509,1.6509,1.6509,1.6509,31800000.0
2007-09-07 01:09:00,1.651,1.651,1.6509,1.6509,31200000.0
2007-09-07 01:10:00,1.6507,1.6511,1.6507,1.6511,135000000.0
2007-09-07 01:11:00,1.6511,1.6513,1.6509,1.6512,185900000.0
2007-09-07 01:12:00,1.6512,1.6512,1.6511,1.6512,44600000.0
2007-09-07 01:13:00,1.6513,1.6514,1.6512,1.6512,131200000.0
2007-09-07 01:14:00,1.6511,1.6511,1.6507,1.6511,39000000.0
2007-09-07 01:15:00,1.6512,1.6512,1.6508,1.6511,72400000.0
2007-09-07 01:16:00,1.6511,1.6515,1.65055,1.6514,294400000.0
2007-09-07 01:17:00,1.6514,1.6518,1.651,1.6517,96400000.0
2007-09-07 01:18:00,1.6517,1.6517,1.6516,1.6517,22400000.0
2007-09-07 01:19:00,1.6517,1.6517,1.6514,1.6514,16000000.0
2007-09-07 01:20:00,1.6517,1.6517,1.6509,1.6516,227199999.0
2007-09-07 01:21:00,1.6514,1.6518,1.6513,1.6518,58500000.0
2007-09-07 01:22:00,1.6518,1.6518,1.6517,1.6518,12000000.0
2007-09-07 01:23:00,1.6518,1.6518,1.6515,1.6518,60800000.0
2007-09-07 01:24:00,1.6516,1.6518,1.6515,1.6518,123900000.0
2007-09-07 01:25:00,1.6515,1.6518,1.6515,1.65165,95500000.0
2007-09-07 01:26:00,1.6517,1.6518,1.6515,1.6518,49400000.0
2007-09-07 01:27:00,1.6518,1.6518,1.6517,1.65175,48800000.0
2007-09-07 01:28:00,1.6518,1.6518,1.6515,1.6518,16300000.0
2007-09-07 01:29:00,1.6519,1.6519,1.6515,1.6518,35600000.0
2007-09-07 01:30:00,1.6518,1.6518,1.6514,1.6517,73100000.0
2007-09-07 01:31:00,1.6517,1.6523,1.65165,1.6521,172600000.0
2007-09-07 01:32:00,1.6521,1.6521,1.6517,1.6519,132200000.0
2007-09-07 01:33:00,1.652,1.6522,1.6516,1.6519,167700000.0
2007-09-07 01:34:00,1.6519,1.6519,1.6513,1.6519,103700000.0
2007-09-07 01:35:00,1.652,1.6522,1.6519,1.652,84900000.0
2007-09-07 01:36:00,1.6519,1.6522,1.6519,1.6521,39200000.0
2007-09-07 01:37:00,1.6519,1.6522,1.6519,1.6521,21500000.0
2007-09-07 01:38:00,1.6521,1.6522,1.6519,1.6521,31900000.0
2007-09-07 01:39:00,1.65215,1.6527,1.65215,1.6522,58300000.0
2007-09-07 01:40:00,1.6523,1.6525,1.652,1.652,83700000.0
2007-09-07 01:41:00,1.6523,1.6523,1.652,1.6521,48000000.0
2007-09-07 01:42:00,1.6521,1.6522,1.6521,1.6521,64000000.0
2007-09-07 01:43:00,1.6521,1.6521,1.6521,1.6521,24800000.0
2007-09-07 01:44:00,1.6522,1.6522,1.6521,1.6521,42400000.0
2007-09-07 01:45:00,1.6522,1.6524,1.6522,1.6523,42400000.0
2007-09-07 01:46:00,1.6524,1.6527,1.6521,1.6524,109300000.0
2007-09-07 01:47:00,1.6524,1.6525,1.652,1.6523,149100000.0
2007-09-07 01:48:00,1.6523,1.6523,1.6518,1.6522,44400000.0
2007-09-07 01:49:00,1.6523,1.6524,1.652,1.6524,35800000.0
2007-09-07 01:50:00,1.6524,1.6524,1.652,1.6524,38900000.0
2007-09-07 01:51:00,1.6524,1.6524,1.6519,1.6523,59300000.0
2007-09-07 01:52:00,1.6523,1.6523,1.6519,1.6523,37400000.0
2007-09-07 01:53:00,1.6523,1.6527,1.6521,1.6521,130000000.0
2007-09-07 01:54:00,1.6521,1.6525,1.652,1.6524,140900000.0
2007-09-07 01:55:00,1.6524,1.6524,1.6522,1.6522,13600000.0
2007-09-07 01:56:00,1.6523,1.6525,1.6521,1.6525,68300000.0
2007-09-07 01:57:00,1.6525,1.6525,1.6519,1.652,77200000.0
2007-09-07 01:58:00,1.65205,1.6521,1.6517,1.6519,196700000.0
2007-09-07 01:59:00,1.6519,1.6523,1.6518,1.6522,162300000.0
2007-09-07 02:00:00,1.6522,1.6522,1.6521,1.6521,26200000.0
2007-09-07 02:01:00,1.6522,1.6522,1.6513,1.6516,149400000.0
2007-09-07 02:02:00,1.6515,1.6516,1.6515,1.6515,69300000.0
2007-09-07 02:03:00,1.6515,1.6516,1.6514,1.6514,82400000.0
2007-09-07 02:04:00,1.6514,1.6514,1.6503,1.6507,464600000.0
2007-09-07 02:05:00,1.6509,1.6514,1.6507,1.651,353500000.0
2007-09-07 02:06:00,1.6509,1.6511,1.6508,1.651,227700000.0
2007-09-07 02:07:00,1.6508,1.6513,1.6508,1.6513,97600000.0
2007-09-07 02:08:00,1.6512,1.6512,1.6507,1.6512,164200000.0
2007-09-07 02:09:00,1.65115,1.6513,1.6509,1.6512,147600000.0
2007-09-07 02:10:00,1.6509,1.6512,1.6508,1.6509,77600000.0
2007-09-07 02:11:00,1.651,1.6511,1.6508,1.65085,108400000.0
2007-09-07 02:12:00,1.6509,1.6509,1.6505,1.6508,189000002.0
2007-09-07 02:13:00,1.6508,1.6509,1.6506,1.6508,50600000.0
2007-09-07 02:14:00,1.6508,1.6513,1.6508,1.6511,181600000.0
2007-09-07 02:15:00,1.6512,1.6512,1.6509,1.6511,134500000.0
2007-09-07 02:16:00,1.651,1.6511,1.651,1.6511,125900000.0
2007-09-07 02:17:00,1.6511,1.6511,1.6507,1.6509,78300000.0
2007-09-07 02:18:00,1.6509,1.6509,1.6508,1.65085,137300000.0
2007-09-07 02:19:00,1.6511,1.6511,1.6511,1.6511,2400000.0
2007-09-07 02:20:00,1.6511,1.6513,1.6509,1.651,109300000.0
2007-09-07 02:21:00,1.6511,1.6511,1.6508,1.6509,54100000.0
2007-09-07 02:22:00,1.6509,1.6509,1.6505,1.6506,97200000.0
2007-09-07 02:23:00,1.6506,1.6506,1.65015,1.65015,229000000.0
2007-09-07 02:24:00,1.6501,1.6506,1.65,1.6505,252100000.0
2007-09-07 02:25:00,1.6505,1.6507,1.6504,1.6505,355100000.0
2007-09-07 02:26:00,1.6505,1.6506,1.6501,1.6504,171100000.0
2007-09-07 02:27:00,1.6502,1.6504,1.6501,1.6504,58200000.0
2007-09-07 02:28:00,1.6501,1.6506,1.6501,1.6502,155400000.0
2007-09-07 02:29:00,1.65015,1.6504,1.65005,1.65005,272100000.0
2007-09-07 02:30:00,1.65005,1.6501,1.65,1.65,89200000.0
2007-09-07 02:31:00,1.65,1.6504,1.65,1.6504,194900000.0
2007-09-07 02:32:00,1.6504,1.6505,1.6502,1.6505,70100000.0
2007-09-07 02:33:00,1.6505,1.65055,1.6503,1.6505,88800000.0
2007-09-07 02:34:00,1.65055,1.65055,1.6503,1.6503,192400000.0
2007-09-07 02:35:00,1.6503,1.6506,1.6501,1.65025,318200000.0
2007-09-07 02:36:00,1.6502,1.6504,1.6502,1.6504,143400000.0
2007-09-07 02:37:00,1.6504,1.6507,1.6503,1.6507,258600000.0
2007-09-07 02:38:00,1.6508,1.6509,1.6506,1.6507,178600000.0
2007-09-07 02:39:00,1.6507,1.651,1.6506,1.6506,417100000.0
2007-09-07 02:40:00,1.6505,1.6509,1.6505,1.6508,610200000.0
2007-09-07 02:41:00,1.6506,1.6508,1.6501,1.6504,324000000.0
2007-09-07 02:42:00,1.6504,1.65095,1.6504,1.6508,371400000.0
2007-09-07 02:43:00,1.6508,1.65095,1.6505,1.65085,209700000.0
2007-09-07 02:44:00,1.65085,1.65085,1.6505,1.65055,196100000.0
2007-09-07 02:45:00,1.65055,1.65075,1.6505,1.65065,88200000.0
2007-09-07 02:46:00,1.65065,1.6509,1.6505,1.6509,303600002.0
2007-09-07 02:47:00,1.6509,1.6511,1.6505,1.6509,648600004.0
2007-09-07 02:48:00,1.6509,1.651,1.6508,1.6508,142800000.0
2007-09-07 02:49:00,1.6508,1.65095,1.6507,1.6507,81900000.0
2007-09-07 02:50:00,1.65075,1.65105,1.65075,1.65085,55500000.0
2007-09-07 02:51:00,1.65085,1.65095,1.6504,1.65065,44800000.0
2007-09-07 02:52:00,1.65065,1.65075,1.6506,1.65065,40900000.0
2007-09-07 02:53:00,1.65065,1.6511,1.6506,1.6511,107500000.0
2007-09-07 02:54:00,1.6511,1.6511,1.6504,1.65095,568400001.0
2007-09-07 02:55:00,1.6509,1.65105,1.6506,1.65075,133200000.0
2007-09-07 02:56:00,1.6507,1.651,1.6507,1.65085,164200000.0
2007-09-07 02:57:00,1.6508,1.651,1.65015,1.6506,332200000.0
2007-09-07 02:58:00,1.65055,1.6506,1.6502,1.6505,87700000.0
2007-09-07 02:59:00,1.6505,1.6508,1.6505,1.6508,67000000.0
2007-09-07 03:00:00,1.6508,1.65085,1.6507,1.65085,72000000.0
2007-09-07 03:01:00,1.65085,1.65085,1.6507,1.6507,11200000.0
2007-09-07 03:02:00,1.6507,1.65085,1.6506,1.65065,36800000.0
2007-09-07 03:03:00,1.6506,1.65085,1.6505,1.6507,144600000.0
2007-09-07 03:04:00,1.6507,1.6507,1.6503,1.6505,101300000.0
2007-09-07 03:05:00,1.6505,1.6505,1.6501,1.6503,154300000.0
2007-09-07 03:06:00,1.6504,1.6506,1.6503,1.6505,223600000.0
2007-09-07 03:07:00,1.6505,1.65055,1.6503,1.6503,7500000.0
2007-09-07 03:08:00,1.6503,1.6506,1.6503,1.6505,39200000.0
2007-09-07 03:09:00,1.6505,1.65065,1.6504,1.65055,66900000.0
2007-09-07 03:10:00,1.65055,1.65055,1.65,1.6501,225500000.0
2007-09-07 03:11:00,1.6502,1.6503,1.65,1.6502,93600000.0
2007-09-07 03:12:00,1.6502,1.6504,1.6501,1.6503,75700000.0
2007-09-07 03:13:00,1.6504,1.65065,1.6503,1.65055,76000000.0
2007-09-07 03:14:00,1.65055,1.6508,1.65055,1.65075,100100000.0
2007-09-07 03:15:00,1.65075,1.6511,1.6506,1.6509,266500000.0
2007-09-07 03:16:00,1.6509,1.6509,1.6509,1.6509,3200000.0
2007-09-07 03:17:00,1.6509,1.6509,1.6508,1.6509,28700000.0
2007-09-07 03:18:00,1.6509,1.6519,1.6509,1.6517,295000000.0
2007-09-07 03:19:00,1.65155,1.6518,1.6515,1.6515,65700000.0
2007-09-07 03:20:00,1.6516,1.6519,1.6513,1.6518,190300000.0
2007-09-07 03:21:00,1.6518,1.6525,1.6517,1.6523,274300000.0
2007-09-07 03:22:00,1.6523,1.6523,1.652,1.6521,77200000.0
2007-09-07 03:23:00,1.6521,1.6521,1.6519,1.652,56000000.0
2007-09-07 03:24:00,1.652,1.6521,1.6518,1.6518,61600000.0
2007-09-07 03:25:00,1.6518,1.6519,1.6515,1.6515,84200000.0
2007-09-07 03:26:00,1.65145,1.65145,1.6506,1.6511,377400000.0
2007-09-07 03:27:00,1.65105,1.6512,1.6509,1.651,95100000.0
2007-09-07 03:28:00,1.65095,1.6512,1.6508,1.6511,155100000.0
2007-09-07 03:29:00,1.6512,1.6519,1.651,1.6518,246600000.0
2007-09-07 03:30:00,1.6518,1.6521,1.6509,1.6519,480100000.0
2007-09-07 03:31:00,1.6519,1.6519,1.651,1.6512,432300000.0
2007-09-07 03:32:00,1.6513,1.6515,1.651,1.6512,220900000.0
2007-09-07 03:33:00,1.6512,1.6514,1.651,1.6514,205600000.0
2007-09-07 03:34:00,1.6514,1.6515,1.6511,1.6514,163300000.0
2007-09-07 03:35:00,1.6515,1.652,1.6512,1.65175,360400001.0
2007-09-07 03:36:00,1.65175,1.6522,1.6513,1.6521,351100000.0
2007-09-07 03:37:00,1.6521,1.6521,1.6518,1.6518,118600000.0
2007-09-07 03:38:00,1.6517,1.6518,1.6513,1.6513,120400000.0
2007-09-07 03:39:00,1.6513,1.6515,1.6511,1.6514,294200000.0
2007-09-07 03:40:00,1.6514,1.6528,1.6514,1.6526,603000000.0
2007-09-07 03:41:00,1.65265,1.6527,1.652,1.6524,541900000.0
2007-09-07 03:42:00,1.6524,1.6525,1.6517,1.65175,325700000.0
2007-09-07 03:43:00,1.65175,1.6519,1.6516,1.6518,249500000.0
2007-09-07 03:44:00,1.6518,1.6521,1.6518,1.6521,224600000.0
2007-09-07 03:45:00,1.6521,1.6523,1.6517,1.652,260500000.0
2007-09-07 03:46:00,1.6521,1.6521,1.6517,1.6518,224800000.0
2007-09-07 03:47:00,1.6519,1.652,1.6516,1.652,180200000.0
2007-09-07 03:48:00,1.652,1.652,1.652,1.652,13600000.0
2007-09-07 03:49:00,1.652,1.652,1.6516,1.6518,114100000.0
2007-09-07 03:50:00,1.6518,1.652,1.6518,1.6519,38200000.0
2007-09-07 03:51:00,1.65185,1.652,1.6517,1.6517,185700000.0
2007-09-07 03:52:00,1.652,1.652,1.6519,1.6519,79400000.0
2007-09-07 03:53:00,1.6519,1.6521,1.6519,1.652,149000000.0
2007-09-07 03:54:00,1.652,1.6522,1.652,1.6521,103800000.0
2007-09-07 03:55:00,1.6521,1.6522,1.652,1.652,47200000.0
2007-09-07 03:56:00,1.6521,1.6521,1.652,1.652,114600000.0
2007-09-07 03:57:00,1.6521,1.6521,1.652,1.652,67100000.0
2007-09-07 03:58:00,1.652,1.6522,1.6519,1.6521,140700000.0
2007-09-07 03:59:00,1.6521,1.6522,1.6519,1.6521,193200000.0
2007-09-07 04:00:00,1.65205,1.6522,1.6519,1.652,86400000.0
2007-09-07 04:01:00,1.652,1.652,1.652,1.652,14400000.0
2007-09-07 04:02:00,1.652,1.652,1.6519,1.652,199400000.0
2007-09-07 04:03:00,1.652,1.6521,1.652,1.652,53600000.0
2007-09-07 04:04:00,1.652,1.6522,1.6517,1.6521,182700000.0
2007-09-07 04:05:00,1.652,1.652,1.6514,1.6516,234300000.0
2007-09-07 04:06:00,1.6516,1.6517,1.6513,1.6515,311200000.0
2007-09-07 04:07:00,1.6515,1.6517,1.6512,1.6516,311800000.0
2007-09-07 04:08:00,1.6516,1.6522,1.6516,1.6522,473900000.0
2007-09-07 04:09:00,1.6522,1.6525,1.652,1.6521,303500000.0
2007-09-07 04:10:00,1.6521,1.6526,1.6521,1.6525,294100000.0
2007-09-07 04:11:00,1.6525,1.653,1.6524,1.6525,480900000.0
2007-09-07 04:12:00,1.6526,1.6527,1.6523,1.6525,582900000.0
2007-09-07 04:13:00,1.6526,1.6527,1.6524,1.6524,427600000.0
2007-09-07 04:14:00,1.6524,1.6528,1.6524,1.6526,408600000.0
2007-09-07 04:15:00,1.6526,1.653,1.6524,1.6526,383700000.0
2007-09-07 04:16:00,1.6526,1.6526,1.6524,1.6525,75000000.0
2007-09-07 04:17:00,1.6525,1.6528,1.6525,1.6528,39600000.0
2007-09-07 04:18:00,1.6528,1.6529,1.6528,1.6528,70200000.0
2007-09-07 04:19:00,1.6528,1.653,1.6528,1.653,122999999.0
2007-09-07 04:20:00,1.653,1.6531,1.6529,1.653,117600000.0
2007-09-07 04:21:00,1.653,1.653,1.6524,1.6524,207000000.0
2007-09-07 04:22:00,1.6524,1.6525,1.6524,1.6525,20000000.0
2007-09-07 04:23:00,1.6525,1.6525,1.65195,1.6521,548700000.0
2007-09-07 04:24:00,1.6522,1.6522,1.6518,1.652,441000000.0
2007-09-07 04:25:00,1.6519,1.6521,1.6517,1.652,171000000.0
2007-09-07 04:26:00,1.6521,1.6521,1.6518,1.652,150600000.0
2007-09-07 04:27:00,1.6519,1.6519,1.6516,1.6517,354500000.0
2007-09-07 04:28:00,1.6518,1.6521,1.6518,1.6518,147600000.0
2007-09-07 04:29:00,1.6518,1.6519,1.6517,1.6519,194700000.0
2007-09-07 04:30:00,1.6519,1.6521,1.6519,1.6521,39800000.0
2007-09-07 04:31:00,1.652,1.652,1.65155,1.6516,355400000.0
2007-09-07 04:32:00,1.6515,1.6517,1.6512,1.6516,327400000.0
2007-09-07 04:33:00,1.6515,1.6518,1.6515,1.6516,64000000.0
2007-09-07 04:34:00,1.6516,1.6516,1.6512,1.6515,193800000.0
2007-09-07 04:35:00,1.6513,1.6515,1.6513,1.6514,52400000.0
2007-09-07 04:36:00,1.6516,1.6516,1.6514,1.6514,50000000.0
2007-09-07 04:37:00,1.6514,1.6516,1.6514,1.6516,83600000.0
2007-09-07 04:38:00,1.6515,1.6518,1.65145,1.6516,266600000.0
2007-09-07 04:39:00,1.6516,1.6517,1.6515,1.6516,151800000.0
2007-09-07 04:40:00,1.652,1.652,1.6517,1.6517,32000000.0
2007-09-07 04:41:00,1.6517,1.6517,1.6514,1.6515,367200000.0
2007-09-07 04:42:00,1.6515,1.6515,1.6509,1.65105,293700000.0
2007-09-07 04:43:00,1.65105,1.6512,1.65105,1.6512,226400000.0
2007-09-07 04:44:00,1.6512,1.6514,1.651,1.6512,236700000.0
2007-09-07 04:45:00,1.6514,1.6516,1.6514,1.6516,256100000.0
2007-09-07 04:46:00,1.6516,1.6516,1.6513,1.6515,432900000.0
2007-09-07 04:47:00,1.6514,1.6515,1.6514,1.6514,79400000.0
2007-09-07 04:48:00,1.6514,1.6514,1.6513,1.6513,38200000.0
2007-09-07 04:49:00,1.6513,1.6515,1.6512,1.6512,170300000.0
2007-09-07 04:50:00,1.6514,1.6515,1.6513,1.6513,74500000.0
2007-09-07 04:51:00,1.6514,1.6515,1.6514,1.6515,10000000.0
2007-09-07 04:52:00,1.6514,1.6516,1.6513,1.6516,59900000.0
2007-09-07 04:53:00,1.6515,1.6516,1.6513,1.65135,222400000.0
2007-09-07 04:54:00,1.65135,1.6514,1.6509,1.6511,615000002.0
2007-09-07 04:55:00,1.6512,1.652,1.65095,1.6519,317100002.0
2007-09-07 04:56:00,1.652,1.65225,1.6518,1.6521,53400000.0
2007-09-07 04:57:00,1.6521,1.65225,1.652,1.652,93000000.0
2007-09-07 04:58:00,1.652,1.6523,1.652,1.65215,261900000.0
2007-09-07 04:59:00,1.652,1.65225,1.652,1.65215,32200000.0
2007-09-07 05:00:00,1.65215,1.65215,1.6517,1.65185,162700000.0
2007-09-07 05:01:00,1.65185,1.6519,1.6514,1.6514,142700000.0
2007-09-07 05:02:00,1.6516,1.6518,1.6514,1.6518,71200000.0
2007-09-07 05:03:00,1.6518,1.6518,1.6517,1.6517,21600000.0
2007-09-07 05:04:00,1.6517,1.65215,1.6517,1.65215,150100000.0
2007-09-07 05:05:00,1.65215,1.65215,1.6521,1.65215,12000000.0
2007-09-07 05:06:00,1.65215,1.65215,1.652,1.652,9600000.0
2007-09-07 05:07:00,1.65205,1.65205,1.6518,1.6519,35800000.0
2007-09-07 05:08:00,1.6519,1.6519,1.6519,1.6519,12000000.0
2007-09-07 05:09:00,1.6519,1.65215,1.6517,1.652,248000000.0
2007-09-07 05:10:00,1.65205,1.6521,1.6519,1.652,60800000.0
2007-09-07 05:11:00,1.65205,1.65205,1.6519,1.65205,14600000.0
2007-09-07 05:12:00,1.65205,1.65205,1.6518,1.652,64900000.0
2007-09-07 05:13:00,1.652,1.652,1.6518,1.6519,17700000.0
2007-09-07 05:14:00,1.6519,1.6519,1.6516,1.65185,31000000.0
2007-09-07 05:15:00,1.6518,1.6519,1.6518,1.6519,92200000.0
2007-09-07 05:16:00,1.6519,1.6522,1.6518,1.652,70000000.0
2007-09-07 05:17:00,1.652,1.6524,1.6518,1.6523,321799999.0
2007-09-07 05:18:00,1.6524,1.6524,1.65195,1.65195,253200000.0
2007-09-07 05:19:00,1.65195,1.6525,1.65195,1.6525,175300000.0
2007-09-07 05:20:00,1.6525,1.6525,1.6522,1.6524,234700000.0
2007-09-07 05:21:00,1.6524,1.6525,1.6524,1.6525,97200000.0
2007-09-07 05:22:00,1.6525,1.6527,1.65225,1.65225,128100000.0
2007-09-07 05:23:00,1.6523,1.6524,1.6521,1.6523,257900000.0
2007-09-07 05:24:00,1.6523,1.6523,1.6522,1.6523,50400000.0
2007-09-07 05:25:00,1.6523,1.6523,1.6518,1.65185,72800000.0
2007-09-07 05:26:00,1.65165,1.6517,1.6516,1.6516,33200000.0
2007-09-07 05:27:00,1.6515,1.6515,1.6512,1.6513,169700000.0
2007-09-07 05:28:00,1.6513,1.6516,1.6513,1.65135,283200001.0
2007-09-07 05:29:00,1.6514,1.6514,1.6511,1.6511,54000000.0
2007-09-07 05:30:00,1.6512,1.6514,1.6511,1.6513,107400000.0
2007-09-07 05:31:00,1.6513,1.6513,1.6509,1.6509,335700000.0
2007-09-07 05:32:00,1.651,1.6512,1.651,1.651,54200000.0
2007-09-07 05:33:00,1.6511,1.6511,1.6511,1.6511,4000000.0
2007-09-07 05:34:00,1.6511,1.6511,1.6509,1.6511,56800000.0
2007-09-07 05:35:00,1.6509,1.6511,1.6509,1.6509,108900000.0
2007-09-07 05:36:00,1.6509,1.6511,1.6509,1.651,94700000.0
2007-09-07 05:37:00,1.6511,1.6512,1.6511,1.6511,28000000.0
2007-09-07 05:38:00,1.6511,1.6512,1.6511,1.6512,128600000.0
2007-09-07 05:39:00,1.6512,1.6514,1.6511,1.6514,138400000.0
2007-09-07 05:40:00,1.6513,1.6514,1.6511,1.6513,258800001.0
2007-09-07 05:41:00,1.6514,1.6519,1.6513,1.6518,177300000.0
2007-09-07 05:43:00,1.6518,1.6518,1.6517,1.6518,90500000.0
2007-09-07 05:44:00,1.6518,1.6518,1.6518,1.6518,68700000.0
2007-09-07 05:45:00,1.6518,1.652,1.6518,1.652,154200000.0
2007-09-07 05:46:00,1.652,1.652,1.6515,1.65175,199000000.0
2007-09-07 05:47:00,1.65195,1.6521,1.65175,1.652,210300000.0
2007-09-07 05:48:00,1.652,1.652,1.6517,1.6518,93200000.0
2007-09-07 05:49:00,1.6518,1.6519,1.6518,1.6518,84200000.0
2007-09-07 05:50:00,1.6518,1.6521,1.6516,1.6521,132500000.0
2007-09-07 05:51:00,1.6519,1.65205,1.6519,1.65205,5400000.0
2007-09-07 05:52:00,1.65205,1.6521,1.6519,1.6521,73100000.0
2007-09-07 05:53:00,1.6519,1.65205,1.6516,1.652,164100000.0
2007-09-07 05:54:00,1.65195,1.652,1.6514,1.6514,223900000.0
2007-09-07 05:55:00,1.6514,1.6514,1.6513,1.6513,80600000.0
2007-09-07 05:56:00,1.6513,1.6513,1.6512,1.6513,44200000.0
2007-09-07 05:57:00,1.6513,1.6513,1.6513,1.6513,5600000.0
2007-09-07 05:58:00,1.6513,1.6514,1.6513,1.6514,16800000.0
2007-09-07 05:59:00,1.6513,1.6513,1.6511,1.6511,107600000.0
2007-09-07 06:00:00,1.6511,1.65135,1.6511,1.65115,65900000.0
2007-09-07 06:01:00,1.65115,1.6513,1.6509,1.6511,229600000.0
2007-09-07 06:02:00,1.6512,1.6513,1.65095,1.65125,284500001.0
2007-09-07 06:03:00,1.65125,1.6514,1.65105,1.6512,395900000.0
2007-09-07 06:04:00,1.6512,1.6514,1.6512,1.6513,256300000.0
2007-09-07 06:05:00,1.6513,1.6514,1.6512,1.6512,125300000.0
2007-09-07 06:06:00,1.6512,1.6514,1.6512,1.6514,165800000.0
2007-09-07 06:07:00,1.6513,1.6514,1.651,1.651,150500001.0
2007-09-07 06:08:00,1.651,1.6511,1.65085,1.651,193300000.0
2007-09-07 06:09:00,1.651,1.6514,1.651,1.6512,214900000.0
2007-09-07 06:10:00,1.6511,1.6513,1.6511,1.6511,44100000.0
2007-09-07 06:11:00,1.6512,1.6512,1.6511,1.6512,59700000.0
2007-09-07 06:12:00,1.6512,1.6512,1.6512,1.6512,54600000.0
2007-09-07 06:13:00,1.6512,1.6512,1.6512,1.6512,81900000.0
2007-09-07 06:14:00,1.6512,1.6512,1.6511,1.6512,112300000.0
2007-09-07 06:15:00,1.6512,1.6512,1.6512,1.6512,81000000.0
2007-09-07 06:16:00,1.6512,1.6512,1.6508,1.6509,100100000.0
2007-09-07 06:17:00,1.6508,1.651,1.6507,1.651,190700000.0
2007-09-07 06:18:00,1.6512,1.6512,1.6512,1.6512,45500000.0
2007-09-07 06:19:00,1.6513,1.6513,1.6513,1.6513,13100000.0
2007-09-07 06:20:00,1.6512,1.6513,1.6512,1.6512,66400000.0
2007-09-07 06:21:00,1.6512,1.6513,1.6512,1.6513,87200000.0
2007-09-07 06:22:00,1.6513,1.6515,1.6512,1.6513,387400000.0
2007-09-07 06:23:00,1.65125,1.6513,1.6509,1.6509,440200000.0
2007-09-07 06:24:00,1.651,1.6511,1.6508,1.6508,181600000.0
2007-09-07 06:25:00,1.6509,1.6509,1.6508,1.6509,282800000.0
2007-09-07 06:26:00,1.6509,1.6509,1.6508,1.6509,108000000.0
2007-09-07 06:27:00,1.6509,1.6511,1.6509,1.651,193600000.0
2007-09-07 06:28:00,1.651,1.6511,1.65085,1.651,81900000.0
2007-09-07 06:29:00,1.6511,1.6512,1.651,1.6512,97500000.0
2007-09-07 06:30:00,1.6512,1.6512,1.6511,1.6511,87000000.0
2007-09-07 06:31:00,1.651,1.6514,1.6509,1.6514,251500000.0
2007-09-07 06:32:00,1.6514,1.6514,1.6509,1.6513,94400000.0
2007-09-07 06:33:00,1.6513,1.6515,1.6512,1.6514,87100000.0
2007-09-07 06:34:00,1.6514,1.6517,1.6514,1.6516,129400000.0
2007-09-07 06:35:00,1.6516,1.6518,1.6516,1.6518,78600000.0
2007-09-07 06:36:00,1.6517,1.6519,1.6509,1.6514,303699999.0
2007-09-07 06:37:00,1.6515,1.6515,1.6513,1.6513,38700000.0
2007-09-07 06:38:00,1.6513,1.6514,1.6513,1.6513,72000000.0
2007-09-07 06:39:00,1.6513,1.6514,1.6513,1.6513,107200000.0
2007-09-07 06:40:00,1.6514,1.6517,1.6513,1.6517,184800000.0
2007-09-07 06:41:00,1.6517,1.6518,1.6516,1.65175,91400000.0
2007-09-07 06:42:00,1.65175,1.6519,1.6516,1.6519,222700000.0
2007-09-07 06:43:00,1.6519,1.652,1.6515,1.6516,349800000.0
2007-09-07 06:44:00,1.6515,1.6518,1.6515,1.6517,174899999.0
2007-09-07 06:45:00,1.6517,1.652,1.6517,1.6519,45600000.0
2007-09-07 06:46:00,1.6519,1.6521,1.6518,1.6521,90600000.0
2007-09-07 06:47:00,1.6521,1.6521,1.65165,1.6518,554900000.0
2007-09-07 06:48:00,1.6518,1.6528,1.6518,1.6526,608600000.0
2007-09-07 06:49:00,1.65265,1.6528,1.6524,1.6525,328100001.0
2007-09-07 06:50:00,1.6525,1.6529,1.6524,1.6528,177000000.0
2007-09-07 06:51:00,1.6527,1.6529,1.6525,1.6525,231700000.0
2007-09-07 06:52:00,1.6525,1.6529,1.6524,1.6524,230600000.0
2007-09-07 06:53:00,1.6524,1.6527,1.6524,1.6526,433000000.0
2007-09-07 06:54:00,1.6525,1.6526,1.6521,1.6525,554700000.0
2007-09-07 06:55:00,1.6525,1.6527,1.6524,1.6524,347400000.0
2007-09-07 06:56:00,1.6526,1.6526,1.6524,1.6526,24300000.0
2007-09-07 06:57:00,1.6525,1.6525,1.6521,1.6522,52400000.0
2007-09-07 06:58:00,1.6522,1.6526,1.6522,1.6525,168200000.0
2007-09-07 06:59:00,1.6525,1.6528,1.65195,1.6528,721200000.0
2007-09-07 07:00:00,1.6528,1.653,1.6522,1.6522,137900000.0
2007-09-07 07:01:00,1.6523,1.6526,1.6522,1.6524,138600000.0
2007-09-07 07:02:00,1.6522,1.6526,1.6521,1.6523,236300000.0
2007-09-07 07:03:00,1.6524,1.6526,1.6522,1.6524,87400000.0
2007-09-07 07:04:00,1.6523,1.6523,1.6522,1.6522,53500000.0
2007-09-07 07:05:00,1.6522,1.6523,1.6522,1.6523,56200000.0
2007-09-07 07:06:00,1.6524,1.6526,1.6522,1.6522,265100000.0
2007-09-07 07:07:00,1.6523,1.6524,1.6521,1.6521,176700000.0
2007-09-07 07:08:00,1.6522,1.6523,1.6521,1.6522,244300000.0
2007-09-07 07:09:00,1.6522,1.6525,1.6522,1.6525,65500000.0
2007-09-07 07:10:00,1.6525,1.6525,1.6525,1.6525,500000.0
2007-09-07 07:11:00,1.6525,1.6525,1.6524,1.6525,34000000.0
2007-09-07 07:12:00,1.6525,1.6526,1.6524,1.6526,44300000.0
2007-09-07 07:13:00,1.6526,1.6526,1.6522,1.6522,59200000.0
2007-09-07 07:14:00,1.6522,1.6525,1.6521,1.6522,66800000.0
2007-09-07 07:15:00,1.6522,1.6523,1.6522,1.6522,32100000.0
2007-09-07 07:16:00,1.6522,1.6522,1.6522,1.6522,14400000.0
2007-09-07 07:17:00,1.6522,1.6522,1.6521,1.6521,45200000.0
2007-09-07 07:18:00,1.6521,1.6522,1.652,1.652,111600000.0
2007-09-07 07:19:00,1.652,1.6528,1.65195,1.6528,189300000.0
2007-09-07 07:20:00,1.6527,1.6528,1.6526,1.6526,110800000.0
2007-09-07 07:21:00,1.6526,1.6529,1.6525,1.6529,180000000.0
2007-09-07 07:22:00,1.6528,1.653,1.65265,1.65265,100300000.0
2007-09-07 07:23:00,1.65265,1.653,1.6526,1.65275,526399999.0
2007-09-07 07:24:00,1.6532,1.6532,1.65255,1.6527,90500000.0
2007-09-07 07:25:00,1.6528,1.6528,1.6523,1.6523,63200000.0
2007-09-07 07:26:00,1.6523,1.6528,1.6522,1.6526,269500000.0
2007-09-07 07:27:00,1.6526,1.6528,1.6525,1.6526,101200001.0
2007-09-07 07:28:00,1.6525,1.6526,1.6524,1.6526,138400000.0
2007-09-07 07:29:00,1.6526,1.6526,1.6525,1.6526,60400000.0
2007-09-07 07:30:00,1.6526,1.653,1.6526,1.653,148400000.0
2007-09-07 07:31:00,1.653,1.653,1.6527,1.6527,50000000.0
2007-09-07 07:32:00,1.6527,1.6529,1.6526,1.6526,88800000.0
2007-09-07 07:33:00,1.6527,1.6529,1.6521,1.6525,417700001.0
2007-09-07 07:34:00,1.6525,1.6527,1.6524,1.6524,157800000.0
2007-09-07 07:35:00,1.6525,1.6525,1.6523,1.6523,31600000.0
2007-09-07 07:36:00,1.6525,1.6525,1.6524,1.6525,16000000.0
2007-09-07 07:37:00,1.6524,1.6527,1.6523,1.6527,111200000.0
2007-09-07 07:38:00,1.6527,1.6527,1.6525,1.6527,237600004.0
2007-09-07 07:39:00,1.6527,1.653,1.6526,1.6529,687900006.0
2007-09-07 07:40:00,1.6528,1.6529,1.6527,1.6528,225399999.0
2007-09-07 07:41:00,1.6528,1.6528,1.6523,1.6526,222600000.0
2007-09-07 07:42:00,1.6526,1.6527,1.6524,1.6524,261600000.0
2007-09-07 07:43:00,1.6525,1.6526,1.6521,1.6521,204200000.0
2007-09-07 07:44:00,1.6522,1.6524,1.6521,1.6524,217800002.0
2007-09-07 07:45:00,1.6524,1.6524,1.6521,1.6523,183800000.0
2007-09-07 07:46:00,1.6522,1.6522,1.652,1.6522,64700000.0
2007-09-07 07:47:00,1.6523,1.6524,1.652,1.6523,261600000.0
2007-09-07 07:48:00,1.6523,1.6526,1.6522,1.6522,488600000.0
2007-09-07 07:49:00,1.6523,1.6524,1.6522,1.6524,61700000.0
2007-09-07 07:50:00,1.65255,1.6529,1.65255,1.6529,101100000.0
2007-09-07 07:51:00,1.6529,1.653,1.6525,1.653,399600001.0
2007-09-07 07:52:00,1.653,1.653,1.6527,1.6527,221600000.0
2007-09-07 07:53:00,1.6527,1.6528,1.6525,1.6525,204800000.0
2007-09-07 07:54:00,1.6525,1.6527,1.6525,1.6527,271600000.0
2007-09-07 07:55:00,1.6527,1.6531,1.6527,1.653,238999996.0
2007-09-07 07:56:00,1.6531,1.6532,1.6529,1.653,760300011.0
2007-09-07 07:57:00,1.653,1.6531,1.6526,1.6529,145600000.0
2007-09-07 07:58:00,1.6529,1.6532,1.6527,1.6532,70200000.0
2007-09-07 07:59:00,1.6531,1.6534,1.653,1.65315,740200009.0
2007-09-07 08:00:00,1.6531,1.6533,1.653,1.6532,470900002.0
2007-09-07 08:01:00,1.6531,1.6534,1.653,1.6533,400000000.0
2007-09-07 08:02:00,1.6533,1.6533,1.6529,1.6529,199399996.0
2007-09-07 08:03:00,1.6529,1.6532,1.6528,1.6528,268800000.0
2007-09-07 08:04:00,1.6528,1.6529,1.6522,1.6527,360199998.0
2007-09-07 08:05:00,1.6528,1.6529,1.6525,1.6528,555399987.0
2007-09-07 08:06:00,1.6528,1.6534,1.6527,1.6533,375100002.0
2007-09-07 08:07:00,1.6533,1.6539,1.6533,1.6539,249700000.0
2007-09-07 08:08:00,1.6537,1.6539,1.65335,1.6534,201299996.0
2007-09-07 08:09:00,1.65345,1.6537,1.6534,1.6537,193200000.0
2007-09-07 08:10:00,1.6537,1.6538,1.6531,1.6531,460800002.0
2007-09-07 08:11:00,1.6531,1.6532,1.65295,1.6531,410800006.0
2007-09-07 08:12:00,1.65305,1.6534,1.653,1.6531,215000001.0
2007-09-07 08:13:00,1.6531,1.6531,1.6529,1.6531,294400000.0
2007-09-07 08:14:00,1.65305,1.6532,1.6529,1.6532,114700001.0
2007-09-07 08:15:00,1.6532,1.6532,1.6529,1.6529,222000000.0
2007-09-07 08:16:00,1.65295,1.6531,1.6529,1.6531,103800001.0
2007-09-07 08:17:00,1.6531,1.6531,1.6531,1.6531,24800000.0
2007-09-07 08:18:00,1.6532,1.6532,1.6531,1.6532,173300000.0
2007-09-07 08:19:00,1.6532,1.6533,1.6531,1.6531,78500000.0
2007-09-07 08:20:00,1.6531,1.6532,1.6531,1.6532,2400000.0
2007-09-07 08:21:00,1.6532,1.6534,1.6532,1.6534,122600000.0
2007-09-07 08:22:00,1.6534,1.6537,1.6534,1.6535,169100000.0
2007-09-07 08:23:00,1.6534,1.6535,1.6534,1.6535,88000000.0
2007-09-07 08:24:00,1.6536,1.6537,1.6532,1.6533,320100000.0
2007-09-07 08:25:00,1.6533,1.6535,1.653,1.6531,265099999.0
2007-09-07 08:26:00,1.6531,1.6534,1.6531,1.6534,20700000.0
2007-09-07 08:27:00,1.6533,1.65365,1.6533,1.65345,134300000.0
2007-09-07 08:28:00,1.65345,1.65345,1.65315,1.65335,125400000.0
2007-09-07 08:29:00,1.65335,1.65345,1.653,1.65325,208200004.0
2007-09-07 08:30:00,1.65325,1.65345,1.65305,1.6533,90700003.0
2007-09-07 08:31:00,1.6533,1.65345,1.6528,1.6529,213500001.0
2007-09-07 08:32:00,1.6528,1.653,1.6528,1.6529,300100001.0
2007-09-07 08:33:00,1.6529,1.6529,1.6522,1.6522,313899996.0
2007-09-07 08:34:00,1.6522,1.6524,1.6519,1.6521,283199999.0
2007-09-07 08:35:00,1.6523,1.6525,1.6521,1.6525,293399999.0
2007-09-07 08:36:00,1.6526,1.6526,1.6524,1.6524,81200000.0
2007-09-07 08:37:00,1.6524,1.6527,1.6524,1.6525,234200002.0
2007-09-07 08:38:00,1.6525,1.6529,1.6525,1.6529,345299999.0
2007-09-07 08:39:00,1.653,1.653,1.6526,1.6526,224499992.0
2007-09-07 08:40:00,1.6526,1.6527,1.6526,1.6527,125600000.0
2007-09-07 08:41:00,1.6526,1.6527,1.6524,1.6524,247400000.0
2007-09-07 08:42:00,1.6524,1.6526,1.6524,1.6526,79100000.0
2007-09-07 08:43:00,1.6526,1.6527,1.6525,1.6526,186400000.0
2007-09-07 08:44:00,1.6526,1.6527,1.6523,1.6524,588299997.0
2007-09-07 08:45:00,1.6523,1.65255,1.6523,1.65245,137199997.0
2007-09-07 08:46:00,1.65245,1.6525,1.6522,1.6524,239000000.0
2007-09-07 08:47:00,1.6524,1.6526,1.6522,1.6526,627600000.0
2007-09-07 08:48:00,1.6526,1.6529,1.6522,1.65265,571699997.0
2007-09-07 08:49:00,1.65265,1.6527,1.6522,1.6524,478699996.0
2007-09-07 08:50:00,1.6524,1.6525,1.65215,1.6524,261899999.0
2007-09-07 08:51:00,1.6523,1.6523,1.6522,1.6522,68799999.0
2007-09-07 08:52:00,1.6523,1.6523,1.6523,1.6523,8000000.0
2007-09-07 08:53:00,1.6522,1.6524,1.6521,1.6523,264199998.0
2007-09-07 08:54:00,1.6523,1.6524,1.6522,1.6523,340099994.0
2007-09-07 08:55:00,1.6523,1.6524,1.6521,1.65225,388699999.0
2007-09-07 08:56:00,1.6524,1.6532,1.6522,1.6531,524499994.0
2007-09-07 08:57:00,1.6532,1.6533,1.6528,1.653,693999999.0
2007-09-07 08:58:00,1.653,1.6536,1.653,1.6534,602099992.0
2007-09-07 08:59:00,1.6534,1.6537,1.6534,1.6536,470199990.0
2007-09-07 09:00:00,1.6537,1.6537,1.6532,1.6532,234300001.0
2007-09-07 09:01:00,1.6532,1.6532,1.6532,1.6532,107999997.0
2007-09-07 09:02:00,1.6532,1.6533,1.6531,1.6533,156399999.0
2007-09-07 09:03:00,1.6533,1.6533,1.6531,1.6532,253200001.0
2007-09-07 09:04:00,1.6532,1.6532,1.653,1.653,125700000.0
2007-09-07 09:05:00,1.653,1.6532,1.653,1.6531,99000000.0
2007-09-07 09:06:00,1.6531,1.6532,1.6528,1.6529,209700000.0
2007-09-07 09:07:00,1.6529,1.6529,1.6525,1.6528,663399993.0
2007-09-07 09:08:00,1.6527,1.6528,1.6526,1.6528,496199994.0
2007-09-07 09:09:00,1.6528,1.6528,1.65245,1.65265,978699994.0
2007-09-07 09:10:00,1.6526,1.6529,1.6526,1.65265,478699997.0
2007-09-07 09:11:00,1.6527,1.6528,1.65265,1.6527,532199982.0
2007-09-07 09:12:00,1.6527,1.6528,1.6523,1.6525,316799997.0
2007-09-07 09:13:00,1.6525,1.6526,1.6525,1.6526,603099993.0
2007-09-07 09:14:00,1.6526,1.6528,1.6526,1.6528,65600000.0
2007-09-07 09:15:00,1.6529,1.653,1.6528,1.6528,345600000.0
2007-09-07 09:16:00,1.6528,1.6532,1.6525,1.653,758799994.0
2007-09-07 09:17:00,1.653,1.6532,1.6529,1.6531,257599998.0
2007-09-07 09:18:00,1.6531,1.6534,1.6529,1.653,775099994.0
2007-09-07 09:19:00,1.653,1.6533,1.6524,1.65275,1043999998.0
2007-09-07 09:20:00,1.653,1.653,1.6524,1.6525,681399997.0
2007-09-07 09:21:00,1.65245,1.6526,1.6521,1.6524,852399978.0
2007-09-07 09:22:00,1.6525,1.6526,1.6523,1.6525,359399990.0
2007-09-07 09:23:00,1.6525,1.65265,1.6524,1.65265,357200007.0
2007-09-07 09:24:00,1.6526,1.6528,1.6524,1.6528,408499997.0
2007-09-07 09:25:00,1.6528,1.6528,1.6527,1.6528,141500000.0
2007-09-07 09:26:00,1.6528,1.653,1.6525,1.6525,332399999.0
2007-09-07 09:27:00,1.6525,1.6526,1.6521,1.6524,564999995.0
2007-09-07 09:28:00,1.6524,1.6526,1.6522,1.6523,460399999.0
2007-09-07 09:29:00,1.6524,1.6526,1.652,1.652,487699999.0
2007-09-07 09:30:00,1.652,1.6524,1.652,1.6521,238299999.0
2007-09-07 09:31:00,1.6522,1.6523,1.652,1.652,398199998.0
2007-09-07 09:32:00,1.652,1.6524,1.6519,1.6522,323000001.0
2007-09-07 09:33:00,1.652,1.652,1.6519,1.6519,291800001.0
2007-09-07 09:34:00,1.6519,1.652,1.6515,1.6516,510799998.0
2007-09-07 09:35:00,1.6515,1.6518,1.6512,1.6516,691799998.0
2007-09-07 09:36:00,1.6514,1.6518,1.6513,1.6517,292000002.0
2007-09-07 09:37:00,1.6517,1.6522,1.6515,1.652,767399999.0
2007-09-07 09:38:00,1.6522,1.6522,1.6519,1.6521,278200000.0
2007-09-07 09:39:00,1.652,1.6523,1.6518,1.6522,442099998.0
2007-09-07 09:40:00,1.6522,1.6522,1.6518,1.6518,257599999.0
2007-09-07 09:41:00,1.652,1.6522,1.6516,1.6519,435599999.0
2007-09-07 09:42:00,1.6519,1.6519,1.651,1.6511,647299996.0
2007-09-07 09:43:00,1.6513,1.6519,1.6512,1.6518,537099998.0
2007-09-07 09:44:00,1.6517,1.6519,1.65165,1.6518,539899997.0
2007-09-07 09:45:00,1.6518,1.65205,1.6518,1.65205,163000000.0
2007-09-07 09:46:00,1.652,1.6523,1.6519,1.6522,315099993.0
2007-09-07 09:47:00,1.6522,1.6525,1.6522,1.6524,107799999.0
2007-09-07 09:48:00,1.6523,1.6523,1.652,1.6523,250399999.0
2007-09-07 09:49:00,1.65225,1.6523,1.6519,1.6522,169400000.0
2007-09-07 09:50:00,1.6522,1.6527,1.6522,1.6526,273600000.0
2007-09-07 09:51:00,1.6526,1.653,1.6526,1.6529,366400000.0
2007-09-07 09:52:00,1.6529,1.6531,1.6525,1.6528,873399975.0
2007-09-07 09:53:00,1.6528,1.6536,1.6527,1.653,1073399978.0
2007-09-07 09:54:00,1.653,1.6538,1.653,1.6531,726499997.0
2007-09-07 09:55:00,1.6532,1.6534,1.6527,1.653,651099997.0
2007-09-07 09:56:00,1.653,1.6531,1.6528,1.653,256499998.0
2007-09-07 09:57:00,1.65305,1.65305,1.6526,1.653,155799999.0
2007-09-07 09:58:00,1.65305,1.6532,1.6527,1.6528,472849995.0
2007-09-07 09:59:00,1.6528,1.6531,1.6528,1.653,365199999.0
2007-09-07 10:00:00,1.6529,1.6532,1.6527,1.653,557899999.0
2007-09-07 10:01:00,1.653,1.6531,1.6527,1.6531,724900012.0
2007-09-07 10:02:00,1.6531,1.6531,1.6529,1.6531,180899997.0
2007-09-07 10:03:00,1.6531,1.6536,1.6531,1.6534,365099998.0
2007-09-07 10:04:00,1.6534,1.6534,1.6533,1.6533,378400000.0
2007-09-07 10:05:00,1.6532,1.6532,1.6532,1.6532,44800000.0
2007-09-07 10:06:00,1.6532,1.6532,1.653,1.653,64800000.0
2007-09-07 10:07:00,1.653,1.653,1.6528,1.653,136800000.0
2007-09-07 10:08:00,1.6529,1.653,1.6529,1.653,32000000.0
2007-09-07 10:09:00,1.6529,1.653,1.6528,1.6528,44000000.0
2007-09-07 10:10:00,1.6528,1.653,1.6528,1.6528,76000000.0
2007-09-07 10:11:00,1.6528,1.65305,1.6528,1.65305,32000000.0
2007-09-07 10:12:00,1.65305,1.65305,1.65305,1.65305,8000000.0
2007-09-07 10:13:00,1.65305,1.65305,1.6526,1.6526,128400000.0
2007-09-07 10:14:00,1.6529,1.6532,1.6526,1.6532,200499999.0
2007-09-07 10:15:00,1.6532,1.6536,1.653,1.6536,522699998.0
2007-09-07 10:16:00,1.6536,1.6536,1.6532,1.6534,340000001.0
2007-09-07 10:17:00,1.6534,1.6534,1.653,1.6532,585799996.0
2007-09-07 10:18:00,1.6531,1.6532,1.653,1.653,302500000.0
2007-09-07 10:19:00,1.6532,1.6537,1.653,1.6536,321399997.0
2007-09-07 10:20:00,1.6536,1.6536,1.6534,1.6535,258799997.0
2007-09-07 10:21:00,1.6534,1.6537,1.6534,1.6535,321199999.0
2007-09-07 10:22:00,1.6535,1.6539,1.6535,1.6539,344499997.0
2007-09-07 10:23:00,1.6538,1.6539,1.6537,1.6537,123999999.0
2007-09-07 10:24:00,1.6538,1.6538,1.6536,1.6537,96099999.0
2007-09-07 10:25:00,1.6537,1.65385,1.6536,1.65375,148800001.0
2007-09-07 10:26:00,1.6536,1.65385,1.6536,1.65385,73099999.0
2007-09-07 10:27:00,1.6539,1.6541,1.6536,1.6541,189000000.0
2007-09-07 10:28:00,1.6542,1.6542,1.6537,1.6539,147199998.0
2007-09-07 10:29:00,1.6538,1.6538,1.6531,1.6537,499799999.0
2007-09-07 10:30:00,1.6536,1.6542,1.6535,1.65415,1110799996.0
2007-09-07 10:31:00,1.65415,1.6542,1.6539,1.6542,322799997.0
2007-09-07 10:32:00,1.6542,1.6542,1.6539,1.654,280499998.0
2007-09-07 10:33:00,1.65405,1.6541,1.6538,1.654,257400001.0
2007-09-07 10:34:00,1.654,1.654,1.6538,1.6539,319300003.0
2007-09-07 10:35:00,1.654,1.654,1.6538,1.6539,195799997.0
2007-09-07 10:36:00,1.6539,1.6543,1.6538,1.654,190640000.0
2007-09-07 10:37:00,1.6539,1.6542,1.6539,1.6542,99499999.0
2007-09-07 10:38:00,1.6542,1.6544,1.6541,1.6541,123500000.0
2007-09-07 10:39:00,1.6541,1.6544,1.654,1.6542,445559992.0
2007-09-07 10:40:00,1.6542,1.6544,1.65405,1.65405,247499998.0
2007-09-07 10:41:00,1.6542,1.6542,1.654,1.6542,221200000.0
2007-09-07 10:42:00,1.6541,1.6542,1.654,1.654,85100000.0
2007-09-07 10:43:00,1.6541,1.6542,1.6539,1.6541,220860000.0
2007-09-07 10:44:00,1.6541,1.6542,1.6539,1.6542,90560000.0
2007-09-07 10:45:00,1.6542,1.6543,1.654,1.6542,261999997.0
2007-09-07 10:46:00,1.6542,1.6543,1.6541,1.6541,147199997.0
2007-09-07 10:47:00,1.6541,1.6545,1.6541,1.6544,565599985.0
2007-09-07 10:48:00,1.6545,1.655,1.6543,1.6546,928399991.0
2007-09-07 10:49:00,1.6546,1.6555,1.6546,1.6555,711199991.0
2007-09-07 10:50:00,1.6555,1.6557,1.655,1.6556,395499998.0
2007-09-07 10:51:00,1.6556,1.65625,1.6554,1.65625,313999998.0
2007-09-07 10:52:00,1.65625,1.65675,1.6558,1.6559,1526200005.0
2007-09-07 10:53:00,1.6559,1.6562,1.6558,1.6559,391899999.0
2007-09-07 10:54:00,1.6559,1.6561,1.655,1.6551,391499999.0
2007-09-07 10:55:00,1.6553,1.6553,1.655,1.655,427899995.0
2007-09-07 10:56:00,1.655,1.65535,1.655,1.65535,162699998.0
2007-09-07 10:57:00,1.6552,1.6556,1.6552,1.6553,278199996.0
2007-09-07 10:58:00,1.6553,1.6563,1.6552,1.656,701999993.0
2007-09-07 10:59:00,1.6561,1.6565,1.6561,1.6564,405400000.0
2007-09-07 11:00:00,1.6564,1.6564,1.656,1.6561,942399991.0
2007-09-07 11:01:00,1.6561,1.6562,1.656,1.656,393199992.0
2007-09-07 11:02:00,1.656,1.6562,1.6559,1.6562,133699998.0
2007-09-07 11:03:00,1.6563,1.6577,1.6563,1.6575,779999990.0
2007-09-07 11:04:00,1.6574,1.6577,1.6573,1.6574,572400009.0
2007-09-07 11:05:00,1.6573,1.6574,1.6566,1.6566,296000001.0
2007-09-07 11:06:00,1.6566,1.6569,1.6564,1.6564,333299999.0
2007-09-07 11:07:00,1.6566,1.6572,1.6564,1.6568,533100000.0
2007-09-07 11:08:00,1.6568,1.6571,1.6566,1.6569,667399997.0
2007-09-07 11:09:00,1.6569,1.657,1.6567,1.6567,542400000.0
2007-09-07 11:10:00,1.6567,1.657,1.6567,1.6568,397599999.0
2007-09-07 11:11:00,1.6568,1.6569,1.6567,1.6568,294399999.0
2007-09-07 11:12:00,1.6568,1.6569,1.6565,1.6566,297600001.0
2007-09-07 11:13:00,1.6566,1.6568,1.6565,1.6565,271400003.0
2007-09-07 11:14:00,1.6566,1.6566,1.65585,1.6562,458700003.0
2007-09-07 11:15:00,1.6561,1.6561,1.6557,1.6558,430100000.0
2007-09-07 11:16:00,1.6558,1.6559,1.6556,1.6558,108200000.0
2007-09-07 11:17:00,1.6559,1.6559,1.6556,1.6559,363199998.0
2007-09-07 11:18:00,1.6559,1.6559,1.6558,1.6559,380100000.0
2007-09-07 11:19:00,1.6559,1.6559,1.6554,1.6554,487299999.0
2007-09-07 11:20:00,1.6554,1.6558,1.6554,1.6556,238100001.0
2007-09-07 11:21:00,1.6558,1.6558,1.6555,1.6555,71200000.0
2007-09-07 11:22:00,1.6555,1.6555,1.65525,1.6555,302999997.0
2007-09-07 11:23:00,1.6553,1.6556,1.6553,1.6556,101199999.0
2007-09-07 11:24:00,1.6555,1.6557,1.6554,1.6556,286400000.0
2007-09-07 11:25:00,1.6556,1.6561,1.6555,1.656,364099997.0
2007-09-07 11:26:00,1.656,1.656,1.6559,1.656,35000000.0
2007-09-07 11:27:00,1.6559,1.656,1.6559,1.656,44000000.0
2007-09-07 11:28:00,1.6558,1.6559,1.6557,1.6558,224700004.0
2007-09-07 11:29:00,1.656,1.6562,1.6557,1.6561,224700004.0
2007-09-07 11:30:00,1.6561,1.6561,1.656,1.656,101600000.0
2007-09-07 11:31:00,1.656,1.6561,1.6559,1.6561,74400000.0
2007-09-07 11:32:00,1.6561,1.6562,1.6559,1.6561,252499998.0
2007-09-07 11:33:00,1.6561,1.6561,1.656,1.6561,159199998.0
2007-09-07 11:34:00,1.6561,1.6563,1.656,1.6563,172600000.0
2007-09-07 11:35:00,1.6563,1.6566,1.6562,1.6563,263099998.0
2007-09-07 11:36:00,1.6563,1.6568,1.6563,1.6566,602099999.0
2007-09-07 11:37:00,1.6565,1.6566,1.6563,1.6563,81200000.0
2007-09-07 11:38:00,1.6563,1.6563,1.656,1.656,385899998.0
2007-09-07 11:39:00,1.6561,1.6564,1.6558,1.6558,240800000.0
2007-09-07 11:40:00,1.6558,1.6558,1.6556,1.65565,220000000.0
2007-09-07 11:41:00,1.6557,1.6557,1.6555,1.6555,279700000.0
2007-09-07 11:42:00,1.6555,1.6561,1.6555,1.6558,360399998.0
2007-09-07 11:43:00,1.6558,1.656,1.6558,1.6559,363399989.0
2007-09-07 11:44:00,1.6559,1.6559,1.6557,1.6558,31300000.0
2007-09-07 11:45:00,1.6557,1.6558,1.6554,1.6556,357599999.0
2007-09-07 11:46:00,1.6557,1.6561,1.6557,1.6561,67500000.0
2007-09-07 11:47:00,1.656,1.6561,1.6557,1.6557,193899994.0
2007-09-07 11:48:00,1.6557,1.6565,1.6557,1.6564,303700001.0
2007-09-07 11:49:00,1.6566,1.6575,1.6565,1.6568,942500003.0
2007-09-07 11:50:00,1.6569,1.6577,1.6567,1.6567,1094099997.0
2007-09-07 11:51:00,1.6569,1.6569,1.6565,1.6568,468300010.0
2007-09-07 11:52:00,1.6568,1.6568,1.6564,1.6564,197600000.0
2007-09-07 11:53:00,1.6564,1.6564,1.6559,1.6559,203200000.0
2007-09-07 11:54:00,1.6559,1.656,1.6557,1.6559,247199999.0
2007-09-07 11:55:00,1.6559,1.6565,1.6558,1.6562,599499992.0
2007-09-07 11:56:00,1.6562,1.6563,1.6559,1.656,327999999.0
2007-09-07 11:57:00,1.6561,1.6562,1.6561,1.6562,26000000.0
2007-09-07 11:58:00,1.6562,1.6562,1.6558,1.6558,220400000.0
2007-09-07 11:59:00,1.6558,1.6558,1.6552,1.6552,485499995.0
2007-09-07 12:00:00,1.6552,1.6553,1.6543,1.6546,474900000.0
2007-09-07 12:01:00,1.6548,1.6552,1.6548,1.6551,287699997.0
2007-09-07 12:02:00,1.6551,1.6551,1.6545,1.6547,435899994.0
2007-09-07 12:03:00,1.6547,1.6559,1.6547,1.65555,1016799990.0
2007-09-07 12:04:00,1.6557,1.656,1.6556,1.6559,402999993.0
2007-09-07 12:05:00,1.656,1.6561,1.656,1.65605,90000000.0
2007-09-07 12:06:00,1.656,1.656,1.6557,1.65595,205199997.0
2007-09-07 12:07:00,1.65595,1.65605,1.6557,1.6557,106300000.0
2007-09-07 12:08:00,1.6557,1.65585,1.6551,1.6554,103400000.0
2007-09-07 12:09:00,1.6552,1.6558,1.6552,1.6558,116900000.0
2007-09-07 12:10:00,1.6558,1.6558,1.6547,1.6547,193200000.0
2007-09-07 12:11:00,1.6547,1.65505,1.6547,1.6549,87300000.0
2007-09-07 12:12:00,1.6549,1.6552,1.65455,1.6552,185699999.0
2007-09-07 12:13:00,1.6552,1.6554,1.6552,1.6554,433199999.0
2007-09-07 12:14:00,1.6553,1.6555,1.6552,1.6553,255600000.0
2007-09-07 12:15:00,1.6553,1.6553,1.6551,1.6553,148000000.0
2007-09-07 12:16:00,1.6552,1.6554,1.6551,1.6553,257399999.0
2007-09-07 12:17:00,1.6553,1.6553,1.6551,1.6552,242199997.0
2007-09-07 12:18:00,1.6552,1.6555,1.6551,1.6554,567199995.0
2007-09-07 12:19:00,1.6555,1.656,1.6553,1.6558,228099995.0
2007-09-07 12:20:00,1.6558,1.6558,1.6555,1.6555,222699999.0
2007-09-07 12:21:00,1.6555,1.6557,1.6554,1.6557,441399988.0
2007-09-07 12:22:00,1.6557,1.6558,1.6552,1.6552,449499994.0
2007-09-07 12:23:00,1.6552,1.6553,1.6552,1.6553,158799997.0
2007-09-07 12:24:00,1.6554,1.6555,1.6553,1.6553,93000000.0
2007-09-07 12:25:00,1.6554,1.6554,1.6552,1.6553,94300000.0
2007-09-07 12:26:00,1.6552,1.6555,1.6552,1.6554,649699996.0
2007-09-07 12:27:00,1.6554,1.6555,1.6553,1.6554,359999994.0
2007-09-07 12:28:00,1.6554,1.6554,1.6554,1.6554,234199998.0
2007-09-07 12:29:00,1.6554,1.6554,1.6554,1.6554,63500000.0
2007-09-07 12:30:00,1.6554,1.6554,1.6554,1.6554,20600000.0
2007-09-07 12:31:00,1.6554,1.6556,1.6554,1.65545,395900003.0
2007-09-07 12:32:00,1.6555,1.6559,1.6555,1.6557,494499993.0
2007-09-07 12:33:00,1.6557,1.6558,1.6554,1.6555,402199998.0
2007-09-07 12:34:00,1.6555,1.6557,1.6555,1.6557,151000000.0
2007-09-07 12:35:00,1.6557,1.6557,1.6556,1.6556,88000000.0
2007-09-07 12:36:00,1.6556,1.6557,1.6554,1.6557,123800002.0
2007-09-07 12:37:00,1.6557,1.6558,1.6555,1.6558,155200000.0
2007-09-07 12:38:00,1.6557,1.6557,1.6555,1.6556,274799995.0
2007-09-07 12:39:00,1.6555,1.6556,1.6555,1.6555,544800000.0
2007-09-07 12:40:00,1.6555,1.6557,1.6554,1.6555,136800000.0
2007-09-07 12:41:00,1.6555,1.6555,1.6554,1.6555,93100000.0
2007-09-07 12:42:00,1.6555,1.6555,1.6554,1.6554,68500000.0
2007-09-07 12:43:00,1.6555,1.6557,1.6555,1.6557,196799999.0
2007-09-07 12:44:00,1.6557,1.6557,1.6545,1.655,861599998.0
2007-09-07 12:45:00,1.655,1.655,1.6545,1.6548,809100000.0
2007-09-07 12:46:00,1.6548,1.655,1.6545,1.6545,505399998.0
2007-09-07 12:47:00,1.6545,1.6546,1.6545,1.6545,296899995.0
2007-09-07 12:48:00,1.6546,1.655,1.6544,1.6548,681299991.0
2007-09-07 12:49:00,1.6547,1.65495,1.6545,1.65475,450199992.0
2007-09-07 12:50:00,1.65475,1.65475,1.6543,1.6543,226299999.0
2007-09-07 12:51:00,1.6544,1.6545,1.6542,1.65445,66900000.0
2007-09-07 12:52:00,1.65445,1.65455,1.65395,1.65415,65600000.0
2007-09-07 12:53:00,1.6543,1.65455,1.6542,1.65435,48500000.0
2007-09-07 12:54:00,1.65435,1.65445,1.6542,1.6543,56100000.0
2007-09-07 12:55:00,1.6543,1.6544,1.654,1.65405,524949998.0
2007-09-07 12:56:00,1.6541,1.6546,1.6541,1.6543,586899995.0
2007-09-07 12:57:00,1.6543,1.6545,1.6543,1.6543,287299993.0
2007-09-07 12:58:00,1.6544,1.6547,1.6544,1.6545,356799997.0
2007-09-07 12:59:00,1.6545,1.6549,1.6544,1.6548,880699989.0
2007-09-07 13:00:00,1.6548,1.6552,1.6548,1.6552,526399990.0
2007-09-07 13:01:00,1.6552,1.6555,1.6548,1.6552,887899981.0
2007-09-07 13:02:00,1.6551,1.6556,1.6548,1.6553,1419899984.0
2007-09-07 13:03:00,1.6553,1.6554,1.655,1.6553,1328499990.0
2007-09-07 13:04:00,1.6553,1.6558,1.6552,1.6557,428000000.0
2007-09-07 13:05:00,1.6557,1.6558,1.6554,1.6554,279299999.0
2007-09-07 13:06:00,1.6554,1.6555,1.6553,1.6555,439500004.0
2007-09-07 13:07:00,1.6557,1.6557,1.6551,1.6551,501599990.0
2007-09-07 13:08:00,1.6551,1.6551,1.655,1.6551,254399998.0
2007-09-07 13:09:00,1.6551,1.6552,1.655,1.6552,322899989.0
2007-09-07 13:10:00,1.6552,1.6553,1.655,1.6553,178099999.0
2007-09-07 13:11:00,1.6553,1.6555,1.6552,1.6555,82000000.0
2007-09-07 13:12:00,1.6555,1.6557,1.6555,1.6556,279700000.0
2007-09-07 13:13:00,1.6555,1.6557,1.6553,1.6554,794099989.0
2007-09-07 13:14:00,1.6554,1.6555,1.6554,1.6554,134999998.0
2007-09-07 13:15:00,1.6554,1.6556,1.6554,1.6556,179999991.0
2007-09-07 13:16:00,1.6556,1.6557,1.6552,1.6555,490099996.0
2007-09-07 13:17:00,1.6552,1.6555,1.6551,1.6553,740099980.0
2007-09-07 13:18:00,1.6552,1.6554,1.6548,1.6551,687399991.0
2007-09-07 13:19:00,1.6552,1.6553,1.655,1.6552,594399997.0
2007-09-07 13:20:00,1.6552,1.6552,1.655,1.655,253199998.0
2007-09-07 13:21:00,1.6553,1.6556,1.6552,1.6554,269099999.0
2007-09-07 13:22:00,1.6553,1.6557,1.6551,1.6553,538800001.0
2007-09-07 13:23:00,1.6553,1.6555,1.6552,1.6553,189300001.0
2007-09-07 13:24:00,1.6553,1.6553,1.6551,1.6551,81300000.0
2007-09-07 13:25:00,1.6552,1.6553,1.655,1.655,234599996.0
2007-09-07 13:26:00,1.655,1.6551,1.6549,1.655,697099991.0
2007-09-07 13:27:00,1.6551,1.6551,1.655,1.655,185699998.0
2007-09-07 13:28:00,1.6551,1.6554,1.6549,1.6551,884199982.0
2007-09-07 13:29:00,1.6551,1.6554,1.655,1.655,242600000.0
2007-09-07 13:30:00,1.6551,1.6553,1.6549,1.6552,223899997.0
2007-09-07 13:31:00,1.6552,1.6553,1.65505,1.6552,483899996.0
2007-09-07 13:32:00,1.6552,1.6553,1.6549,1.6553,293199998.0
2007-09-07 13:33:00,1.6553,1.6554,1.6552,1.6553,121600000.0
2007-09-07 13:34:00,1.6551,1.6552,1.6551,1.6551,236000000.0
2007-09-07 13:35:00,1.6552,1.6553,1.6552,1.6552,107200000.0
2007-09-07 13:36:00,1.655,1.6552,1.6549,1.655,92800000.0
2007-09-07 13:37:00,1.655,1.655,1.6544,1.6547,541199999.0
2007-09-07 13:38:00,1.6547,1.6548,1.6545,1.6548,319700003.0
2007-09-07 13:39:00,1.6548,1.6555,1.6546,1.6555,407799997.0
2007-09-07 13:40:00,1.6555,1.6564,1.6554,1.6562,988399999.0
2007-09-07 13:41:00,1.6564,1.6574,1.6561,1.6573,742499999.0
2007-09-07 13:42:00,1.6573,1.6577,1.6561,1.6569,783699996.0
2007-09-07 13:43:00,1.6569,1.6572,1.6561,1.6571,967899991.0
2007-09-07 13:44:00,1.6571,1.6572,1.6565,1.6569,610499998.0
2007-09-07 13:45:00,1.6569,1.6571,1.6564,1.6564,541000001.0
2007-09-07 13:46:00,1.6564,1.6566,1.6564,1.6566,104800000.0
2007-09-07 13:47:00,1.6567,1.6567,1.6563,1.6563,183300001.0
2007-09-07 13:48:00,1.6563,1.6563,1.6559,1.6561,567899998.0
2007-09-07 13:49:00,1.6561,1.6568,1.6561,1.6565,300800000.0
2007-09-07 13:50:00,1.6565,1.6565,1.656,1.656,264400004.0
2007-09-07 13:51:00,1.6561,1.6563,1.656,1.656,745799999.0
2007-09-07 13:52:00,1.6561,1.6563,1.656,1.6563,63600001.0
2007-09-07 13:53:00,1.6561,1.6563,1.6556,1.6557,763500001.0
2007-09-07 13:54:00,1.6557,1.6559,1.6552,1.6553,686399993.0
2007-09-07 13:55:00,1.6553,1.6556,1.6552,1.6554,233400000.0
2007-09-07 13:56:00,1.6554,1.6556,1.6551,1.6554,704800006.0
2007-09-07 13:57:00,1.6554,1.656,1.6552,1.656,825699994.0
2007-09-07 13:58:00,1.656,1.6563,1.6556,1.6556,943599998.0
2007-09-07 13:59:00,1.6556,1.6556,1.6552,1.6553,377799991.0
2007-09-07 14:00:00,1.6555,1.6557,1.6552,1.6554,592599995.0
2007-09-07 14:01:00,1.6554,1.656,1.6554,1.656,589999997.0
2007-09-07 14:02:00,1.656,1.656,1.6557,1.6558,463500003.0
2007-09-07 14:03:00,1.6558,1.6559,1.6553,1.6554,227500001.0
2007-09-07 14:04:00,1.6554,1.6554,1.6552,1.6553,413899999.0
2007-09-07 14:05:00,1.6553,1.6554,1.6553,1.6553,324000000.0
2007-09-07 14:06:00,1.6553,1.6556,1.6551,1.6554,362300000.0
2007-09-07 14:07:00,1.6553,1.6557,1.6553,1.6555,247300001.0
2007-09-07 14:08:00,1.6553,1.6555,1.6552,1.6555,340199997.0
2007-09-07 14:09:00,1.6555,1.6555,1.6552,1.6555,278400000.0
2007-09-07 14:10:00,1.6554,1.6555,1.6553,1.6555,232099999.0
2007-09-07 14:11:00,1.6556,1.6559,1.6556,1.6557,160000000.0
2007-09-07 14:12:00,1.6557,1.6561,1.6557,1.6561,282999997.0
2007-09-07 14:13:00,1.6561,1.6565,1.6561,1.6562,564199996.0
2007-09-07 14:14:00,1.6562,1.65645,1.6559,1.65645,139200000.0
2007-09-07 14:15:00,1.6565,1.65685,1.6562,1.6567,198699999.0
2007-09-07 14:16:00,1.6567,1.6576,1.6567,1.6576,200600000.0
2007-09-07 14:17:00,1.6576,1.6578,1.657,1.6574,196500000.0
2007-09-07 14:18:00,1.6575,1.6579,1.6573,1.6574,466400002.0
2007-09-07 14:19:00,1.6573,1.6578,1.657,1.6571,362800001.0
2007-09-07 14:20:00,1.6571,1.6571,1.6558,1.6561,641299996.0
2007-09-07 14:21:00,1.6561,1.6563,1.6557,1.6558,422800000.0
2007-09-07 14:22:00,1.6559,1.6568,1.6558,1.6566,960100001.0
2007-09-07 14:23:00,1.6565,1.6567,1.656,1.656,517400001.0
2007-09-07 14:24:00,1.656,1.6568,1.6558,1.6567,784599988.0
2007-09-07 14:25:00,1.6567,1.6576,1.6567,1.6574,987299990.0
2007-09-07 14:26:00,1.6574,1.6575,1.6567,1.6572,1067599990.0
2007-09-07 14:27:00,1.6572,1.6577,1.6567,1.6577,616099996.0
2007-09-07 14:28:00,1.6577,1.6577,1.657,1.6573,1321199987.0
2007-09-07 14:29:00,1.6573,1.6575,1.6554,1.6555,549099999.0
2007-09-07 14:30:00,1.6556,1.6566,1.6548,1.6553,1039400000.0
2007-09-07 14:31:00,1.6553,1.6563,1.6539,1.6555,462599999.0
2007-09-07 14:32:00,1.6554,1.6565,1.655,1.6563,634300000.0
2007-09-07 14:33:00,1.6562,1.6579,1.6553,1.6573,456200000.0
2007-09-07 14:34:00,1.6574,1.6578,1.6566,1.6568,752600000.0
2007-09-07 14:35:00,1.6564,1.6586,1.6564,1.6583,983600000.0
2007-09-07 14:36:00,1.6584,1.6586,1.6569,1.6572,660700000.0
2007-09-07 14:37:00,1.6572,1.6585,1.657,1.6581,639300000.0
2007-09-07 14:38:00,1.6581,1.6591,1.6578,1.6591,612500000.0
2007-09-07 14:39:00,1.659,1.6599,1.6586,1.6599,761800000.0
2007-09-07 14:40:00,1.6597,1.661,1.6591,1.6596,815400000.0
2007-09-07 14:41:00,1.6596,1.6606,1.6596,1.66,764599996.0
2007-09-07 14:42:00,1.66,1.6611,1.66,1.661,1036099998.0
2007-09-07 14:43:00,1.661,1.6628,1.6606,1.6622,570699998.0
2007-09-07 14:44:00,1.6623,1.6627,1.6618,1.6626,834099999.0
2007-09-07 14:45:00,1.6626,1.6636,1.6623,1.6632,862499998.0
2007-09-07 14:46:00,1.6633,1.6633,1.6617,1.6623,573300000.0
2007-09-07 14:47:00,1.6624,1.6633,1.6609,1.6617,1096899994.0
2007-09-07 14:48:00,1.6616,1.662,1.6611,1.6617,1201600000.0
2007-09-07 14:49:00,1.6616,1.6616,1.6611,1.6614,1165699997.0
2007-09-07 14:50:00,1.6613,1.6614,1.6605,1.661,1615000003.0
2007-09-07 14:51:00,1.661,1.6618,1.661,1.6614,1372799996.0
2007-09-07 14:52:00,1.6614,1.6615,1.6609,1.6612,1067499998.0
2007-09-07 14:53:00,1.6612,1.6613,1.65995,1.6604,1725199997.0
2007-09-07 14:54:00,1.6605,1.6607,1.6599,1.6601,1417299999.0
2007-09-07 14:55:00,1.6602,1.6605,1.6596,1.6596,1712199997.0
2007-09-07 14:56:00,1.6596,1.6607,1.6594,1.6607,1624299996.0
2007-09-07 14:57:00,1.6607,1.6609,1.6603,1.6608,2094999995.0
2007-09-07 14:58:00,1.6608,1.6608,1.6598,1.66,1618099990.0
2007-09-07 14:59:00,1.66,1.66,1.6594,1.6595,1172899999.0
2007-09-07 15:00:00,1.6594,1.6602,1.6592,1.6592,1411499998.0
2007-09-07 15:01:00,1.6592,1.6592,1.6583,1.6586,1385099995.0
2007-09-07 15:02:00,1.6581,1.6582,1.6565,1.6565,1427899996.0
2007-09-07 15:03:00,1.6569,1.6579,1.6568,1.6575,1427899996.0
2007-09-07 15:04:00,1.6575,1.6588,1.6573,1.6585,1732299993.0
2007-09-07 15:05:00,1.65855,1.6587,1.6581,1.6585,1188400000.0
2007-09-07 15:06:00,1.6585,1.6599,1.6583,1.6593,1237199999.0
2007-09-07 15:07:00,1.6593,1.6594,1.6583,1.6589,1201200004.0
2007-09-07 15:08:00,1.6589,1.659,1.6583,1.6587,993300016.0
2007-09-07 15:09:00,1.6586,1.6593,1.65835,1.6593,1228100001.0
2007-09-07 15:10:00,1.6592,1.6596,1.6585,1.6585,1086600004.0
2007-09-07 15:11:00,1.6584,1.6592,1.6579,1.6587,1305100002.0
2007-09-07 15:12:00,1.6589,1.6592,1.6585,1.659,1316000002.0
2007-09-07 15:13:00,1.6591,1.6597,1.6589,1.6594,1241799999.0
2007-09-07 15:14:00,1.6594,1.6597,1.6587,1.6589,1741899998.0
2007-09-07 15:15:00,1.6589,1.6595,1.6586,1.65935,1542900008.0
2007-09-07 15:16:00,1.65935,1.6594,1.6586,1.65865,1458299997.0
2007-09-07 15:17:00,1.65865,1.65925,1.6584,1.6588,983099996.0
2007-09-07 15:18:00,1.6588,1.65945,1.65825,1.6586,1045999998.0
2007-09-07 15:19:00,1.6585,1.65885,1.6585,1.65865,442900001.0
2007-09-07 15:20:00,1.65865,1.6591,1.6583,1.6583,557899999.0
2007-09-07 15:21:00,1.6583,1.6592,1.6582,1.6591,1201769984.0
2007-09-07 15:22:00,1.6591,1.6596,1.659,1.659,958699991.0
2007-09-07 15:23:00,1.659,1.6593,1.6586,1.659,1248199988.0
2007-09-07 15:24:00,1.6589,1.6595,1.6589,1.65925,673399999.0
2007-09-07 15:25:00,1.6594,1.6594,1.6583,1.659,1197399989.0
2007-09-07 15:26:00,1.659,1.65965,1.6587,1.65915,792400000.0
2007-09-07 15:27:00,1.65915,1.6594,1.6582,1.6594,1468399989.0
2007-09-07 15:28:00,1.6594,1.65975,1.6588,1.6597,1204799998.0
2007-09-07 15:29:00,1.6598,1.65985,1.6584,1.6586,1906399997.0
2007-09-07 15:30:00,1.6585,1.6593,1.6585,1.6593,1494399986.0
2007-09-07 15:31:00,1.6593,1.6597,1.6591,1.6597,958699996.0
2007-09-07 15:32:00,1.6596,1.6598,1.6594,1.6598,965199987.0
2007-09-07 15:33:00,1.6598,1.65985,1.6588,1.6589,1650299991.0
2007-09-07 15:34:00,1.659,1.66,1.6588,1.6599,1899699988.0
2007-09-07 15:35:00,1.66,1.6602,1.6593,1.65995,1122900001.0
2007-09-07 15:36:00,1.65995,1.6611,1.6594,1.66085,1599599997.0
2007-09-07 15:37:00,1.66085,1.6616,1.6604,1.6611,1540299997.0
2007-09-07 15:38:00,1.6604,1.6606,1.6597,1.6601,1966599988.0
2007-09-07 15:39:00,1.6611,1.6623,1.661,1.6623,1966599988.0
2007-09-07 15:40:00,1.6622,1.6624,1.6607,1.6618,1463099988.0
2007-09-07 15:41:00,1.662,1.6626,1.6618,1.6619,1619799987.0
2007-09-07 15:42:00,1.6619,1.6619,1.6608,1.6614,1621400000.0
2007-09-07 15:43:00,1.6615,1.6618,1.6608,1.6611,1111400011.0
2007-09-07 15:44:00,1.66125,1.66125,1.6601,1.6602,1197099998.0
2007-09-07 15:45:00,1.6601,1.6602,1.6594,1.6594,1123699999.0
2007-09-07 15:46:00,1.65935,1.6608,1.65935,1.6605,1339399993.0
2007-09-07 15:47:00,1.6605,1.6607,1.65935,1.6594,1315499998.0
2007-09-07 15:48:00,1.6594,1.6596,1.65915,1.6594,1083899996.0
2007-09-07 15:49:00,1.6594,1.6598,1.6589,1.6593,1937499977.0
2007-09-07 15:50:00,1.6592,1.65965,1.65865,1.6593,1214499999.0
2007-09-07 15:51:00,1.6593,1.6594,1.6585,1.659,1115499998.0
2007-09-07 15:52:00,1.659,1.65915,1.6587,1.65905,464200000.0
2007-09-07 15:53:00,1.65905,1.65905,1.6587,1.6589,313500001.0
2007-09-07 15:54:00,1.6588,1.65895,1.6586,1.6587,384399999.0
2007-09-07 15:55:00,1.6587,1.659,1.6586,1.6589,860400004.0
2007-09-07 15:56:00,1.659,1.65935,1.6589,1.6592,260499999.0
2007-09-07 15:57:00,1.6592,1.6594,1.6591,1.6593,435900000.0
2007-09-07 15:58:00,1.6594,1.6596,1.659,1.6592,810299994.0
2007-09-07 15:59:00,1.6593,1.6598,1.6591,1.6594,596899999.0
2007-09-07 16:00:00,1.65935,1.65965,1.6587,1.65935,918800005.0
2007-09-07 16:01:00,1.6594,1.6598,1.6592,1.6593,1472499998.0
2007-09-07 16:02:00,1.6593,1.6596,1.6591,1.6596,1111399995.0
2007-09-07 16:03:00,1.6597,1.6597,1.6593,1.6593,591899998.0
2007-09-07 16:04:00,1.6593,1.66,1.6593,1.6599,1192399985.0
2007-09-07 16:05:00,1.66,1.66,1.6596,1.6597,1215399993.0
2007-09-07 16:06:00,1.6597,1.6598,1.6594,1.6597,926799985.0
2007-09-07 16:07:00,1.6598,1.66,1.6594,1.6594,884600000.0
2007-09-07 16:08:00,1.6594,1.6596,1.6593,1.6596,360299997.0
2007-09-07 16:09:00,1.6595,1.6599,1.6593,1.6596,691199993.0
2007-09-07 16:10:00,1.6596,1.6598,1.6592,1.6595,1020800001.0
2007-09-07 16:11:00,1.6594,1.6598,1.6593,1.6598,1018299989.0
2007-09-07 16:12:00,1.6598,1.6602,1.6597,1.66,1137899993.0
2007-09-07 16:13:00,1.66,1.6608,1.66,1.6606,1247899993.0
2007-09-07 16:14:00,1.6606,1.6609,1.6602,1.6605,1208700004.0
2007-09-07 16:15:00,1.6605,1.6609,1.6603,1.66065,1331799991.0
2007-09-07 16:16:00,1.6607,1.6613,1.6606,1.6607,886699995.0
2007-09-07 16:17:00,1.6607,1.6608,1.6602,1.6606,1096600012.0
2007-09-07 16:18:00,1.6606,1.6607,1.6604,1.6604,406500006.0
2007-09-07 16:19:00,1.6604,1.6606,1.6602,1.6606,601899994.0
2007-09-07 16:20:00,1.6605,1.6608,1.66045,1.6606,439900005.0
2007-09-07 16:21:00,1.6606,1.6606,1.6599,1.6601,316199999.0
2007-09-07 16:22:00,1.6599,1.6601,1.659,1.6593,1444499986.0
2007-09-07 16:23:00,1.6594,1.6595,1.6591,1.6591,838099990.0
2007-09-07 16:24:00,1.6591,1.6598,1.6591,1.6597,1066699993.0
2007-09-07 16:25:00,1.6597,1.6598,1.6594,1.6595,864099989.0
2007-09-07 16:26:00,1.6595,1.6595,1.6591,1.6593,686599984.0
2007-09-07 16:27:00,1.6593,1.6603,1.6593,1.6602,885499997.0
2007-09-07 16:28:00,1.6601,1.66035,1.65985,1.66015,1263100004.0
2007-09-07 16:29:00,1.66025,1.66025,1.6595,1.65995,271800000.0
2007-09-07 16:30:00,1.65995,1.6601,1.6598,1.66,147200000.0
2007-09-07 16:31:00,1.66,1.6602,1.6597,1.6599,421000000.0
2007-09-07 16:32:00,1.66,1.66,1.6592,1.6593,644400003.0
2007-09-07 16:33:00,1.6593,1.6607,1.65925,1.6605,1264299994.0
2007-09-07 16:34:00,1.6606,1.6611,1.6601,1.6604,1337599986.0
2007-09-07 16:35:00,1.6604,1.6607,1.6601,1.6604,1055199991.0
2007-09-07 16:36:00,1.6604,1.6605,1.6595,1.6598,1866399988.0
2007-09-07 16:37:00,1.6598,1.6605,1.6597,1.6604,1302400000.0
2007-09-07 16:38:00,1.6604,1.6611,1.6603,1.6611,874800001.0
2007-09-07 16:39:00,1.6609,1.6611,1.6605,1.6609,1248499991.0
2007-09-07 16:40:00,1.6609,1.6613,1.6607,1.6612,316700000.0
2007-09-07 16:41:00,1.6612,1.6625,1.661,1.6622,1047799991.0
2007-09-07 16:42:00,1.6622,1.6626,1.662,1.6622,1315799995.0
2007-09-07 16:43:00,1.6622,1.66265,1.6619,1.6621,905199993.0
2007-09-07 16:44:00,1.6621,1.66265,1.6616,1.6618,352100000.0
2007-09-07 16:45:00,1.66175,1.6625,1.6617,1.66225,571900003.0
2007-09-07 16:46:00,1.6623,1.66275,1.6622,1.66265,622900000.0
2007-09-07 16:47:00,1.66265,1.6637,1.6626,1.6637,550699999.0
2007-09-07 16:48:00,1.6635,1.6635,1.66325,1.6635,338100000.0
2007-09-07 16:49:00,1.6635,1.66375,1.6627,1.6627,361100000.0
2007-09-07 16:50:00,1.663,1.66305,1.6623,1.6629,696100002.0
2007-09-07 16:51:00,1.6629,1.6641,1.6629,1.6636,695300000.0
2007-09-07 16:52:00,1.6636,1.6643,1.6636,1.6643,874400001.0
2007-09-07 16:53:00,1.6643,1.6658,1.6641,1.6658,903200000.0
2007-09-07 16:54:00,1.6658,1.6663,1.6647,1.6651,1082000000.0
2007-09-07 16:55:00,1.6651,1.6654,1.6646,1.6648,1124600004.0
2007-09-07 16:56:00,1.6649,1.6658,1.6646,1.6657,984300004.0
2007-09-07 16:57:00,1.6658,1.6669,1.6654,1.6668,1229200007.0
2007-09-07 16:58:00,1.6667,1.6668,1.6659,1.6661,924700003.0
2007-09-07 16:59:00,1.666,1.6661,1.665,1.6652,952000000.0
2007-09-07 17:00:00,1.6652,1.6652,1.6643,1.6644,1345800010.0
2007-09-07 17:01:00,1.6644,1.6645,1.664,1.6645,919600007.0
2007-09-07 17:02:00,1.6645,1.66485,1.66405,1.6647,915499993.0
2007-09-07 17:03:00,1.6647,1.6661,1.6645,1.6656,850099999.0
2007-09-07 17:04:00,1.6656,1.6656,1.66485,1.6649,1119399989.0
2007-09-07 17:05:00,1.6649,1.6655,1.6643,1.66485,1166499979.0
2007-09-07 17:06:00,1.6646,1.6654,1.6645,1.66505,611199998.0
2007-09-07 17:07:00,1.66505,1.66525,1.6647,1.6651,579199999.0
2007-09-07 17:08:00,1.6651,1.6654,1.6646,1.66465,1896499979.0
2007-09-07 17:09:00,1.6647,1.665,1.6646,1.6648,631799996.0
2007-09-07 17:10:00,1.6648,1.6651,1.6647,1.665,663799998.0
2007-09-07 17:11:00,1.665,1.6651,1.6648,1.6649,557199999.0
2007-09-07 17:12:00,1.665,1.665,1.6648,1.665,627199992.0
2007-09-07 17:13:00,1.665,1.666,1.665,1.6659,779500001.0
2007-09-07 17:14:00,1.6659,1.6661,1.6658,1.6658,477100003.0
2007-09-07 17:15:00,1.6658,1.6663,1.6657,1.6657,856700006.0
2007-09-07 17:16:00,1.6657,1.66605,1.6657,1.66575,162300000.0
2007-09-07 17:17:00,1.66575,1.66575,1.6649,1.6656,296100000.0
2007-09-07 17:18:00,1.6656,1.66575,1.66515,1.6655,414999999.0
2007-09-07 17:19:00,1.6655,1.666,1.6654,1.6658,546399999.0
2007-09-07 17:20:00,1.6658,1.66605,1.6654,1.66595,641699994.0
2007-09-07 17:21:00,1.66595,1.6681,1.6659,1.6681,1004500001.0
2007-09-07 17:22:00,1.6681,1.6697,1.6673,1.6697,1173100004.0
2007-09-07 17:23:00,1.6697,1.6724,1.6697,1.6705,1483400001.0
2007-09-07 17:24:00,1.6705,1.6708,1.6698,1.6701,1252600002.0
2007-09-07 17:25:00,1.67005,1.6701,1.669,1.6701,1282499999.0
2007-09-07 17:26:00,1.6701,1.6704,1.67,1.6703,826400002.0
2007-09-07 17:27:00,1.6703,1.6705,1.6699,1.6703,993200008.0
2007-09-07 17:28:00,1.6703,1.6715,1.6701,1.6707,1023900000.0
2007-09-07 17:29:00,1.6706,1.6716,1.67,1.67065,1805300009.0
2007-09-07 17:30:00,1.6707,1.6707,1.67,1.6704,1053099998.0
2007-09-07 17:31:00,1.6704,1.6706,1.6698,1.6701,587700001.0
2007-09-07 17:32:00,1.6701,1.67065,1.67,1.67035,1056599996.0
2007-09-07 17:33:00,1.6704,1.67045,1.6692,1.6699,901599991.0
2007-09-07 17:34:00,1.6699,1.6701,1.669,1.6691,1207300001.0
2007-09-07 17:35:00,1.6691,1.6691,1.6683,1.6688,1364699994.0
2007-09-07 17:36:00,1.6688,1.6688,1.668,1.6684,1502600001.0
2007-09-07 17:37:00,1.6684,1.6684,1.6676,1.6682,1430099991.0
2007-09-07 17:38:00,1.6682,1.6683,1.6678,1.6681,1154400002.0
2007-09-07 17:39:00,1.6681,1.6682,1.6675,1.6679,1077500003.0
2007-09-07 17:40:00,1.6679,1.6684,1.6677,1.6682,908299993.0
2007-09-07 17:41:00,1.6682,1.6689,1.6676,1.6683,1160500002.0
2007-09-07 17:42:00,1.66845,1.669,1.6683,1.6689,732100000.0
2007-09-07 17:43:00,1.6689,1.67,1.6689,1.66965,675799996.0
2007-09-07 17:44:00,1.6696,1.6701,1.6692,1.6692,463600000.0
2007-09-07 17:45:00,1.6692,1.6692,1.6685,1.6688,374899997.0
2007-09-07 17:46:00,1.6687,1.6688,1.6682,1.6684,481600000.0
2007-09-07 17:47:00,1.6684,1.6692,1.6684,1.6686,536299997.0
2007-09-07 17:48:00,1.6686,1.6689,1.66845,1.66845,290199999.0
2007-09-07 17:49:00,1.6686,1.6686,1.66755,1.6676,197800000.0
2007-09-07 17:50:00,1.6677,1.6685,1.6677,1.6683,362899998.0
2007-09-07 17:51:00,1.6683,1.6683,1.6677,1.6677,303300000.0
2007-09-07 17:52:00,1.6677,1.6689,1.6677,1.6684,851799996.0
2007-09-07 17:53:00,1.66835,1.6689,1.6683,1.6685,294300001.0
2007-09-07 17:54:00,1.66845,1.66895,1.6682,1.66895,535499999.0
2007-09-07 17:55:00,1.66895,1.66915,1.6687,1.6688,387299997.0
2007-09-07 17:56:00,1.6688,1.66905,1.6681,1.6681,320499998.0
2007-09-07 17:57:00,1.6681,1.6682,1.6676,1.6677,776999998.0
2007-09-07 17:58:00,1.6676,1.6679,1.6673,1.6673,984199997.0
2007-09-07 17:59:00,1.6673,1.6674,1.667,1.6672,662399999.0
2007-09-07 18:00:00,1.6672,1.6676,1.667,1.6673,713399988.0
2007-09-07 18:01:00,1.66735,1.6677,1.66735,1.6676,597500004.0
2007-09-07 18:02:00,1.6676,1.6683,1.6676,1.6681,159200003.0
2007-09-07 18:03:00,1.6681,1.6686,1.6678,1.6684,1467299998.0
2007-09-07 18:04:00,1.6684,1.66955,1.6684,1.6692,1502100005.0
2007-09-07 18:05:00,1.6693,1.6694,1.6688,1.6689,1047499993.0
2007-09-07 18:06:00,1.669,1.6692,1.6685,1.669,838199989.0
2007-09-07 18:07:00,1.6691,1.6691,1.6686,1.6689,601699997.0
2007-09-07 18:08:00,1.6689,1.66895,1.6683,1.6687,703299999.0
2007-09-07 18:09:00,1.6687,1.6687,1.6674,1.6677,1021999996.0
2007-09-07 18:10:00,1.6676,1.6679,1.66745,1.6678,579899999.0
2007-09-07 18:11:00,1.6677,1.66785,1.66765,1.6678,296499995.0
2007-09-07 18:12:00,1.6678,1.668,1.6678,1.668,482699992.0
2007-09-07 18:13:00,1.668,1.6681,1.66785,1.6681,468599995.0
2007-09-07 18:14:00,1.668,1.6683,1.668,1.6683,229200000.0
2007-09-07 18:15:00,1.6683,1.6684,1.6679,1.6681,487599992.0
2007-09-07 18:16:00,1.6681,1.6682,1.6679,1.6681,730599999.0
2007-09-07 18:17:00,1.6681,1.6682,1.6675,1.6676,178700000.0
2007-09-07 18:18:00,1.6677,1.6682,1.6677,1.6678,456399998.0
2007-09-07 18:19:00,1.6679,1.6681,1.6677,1.6681,264599999.0
2007-09-07 18:20:00,1.668,1.6682,1.6679,1.6682,325299998.0
2007-09-07 18:21:00,1.6683,1.6689,1.6683,1.6688,443799998.0
2007-09-07 18:22:00,1.6688,1.6688,1.6681,1.6685,382800001.0
2007-09-07 18:23:00,1.6685,1.6688,1.6683,1.6685,439199998.0
2007-09-07 18:24:00,1.6686,1.6689,1.6685,1.6689,423700001.0
2007-09-07 18:25:00,1.6688,1.669,1.6684,1.6689,606099999.0
2007-09-07 18:26:00,1.66875,1.66875,1.6674,1.6674,557699995.0
2007-09-07 18:27:00,1.6674,1.6676,1.6667,1.6674,758200000.0
2007-09-07 18:28:00,1.6674,1.6674,1.6667,1.66675,350000000.0
2007-09-07 18:29:00,1.66675,1.66695,1.6659,1.6661,762500000.0
2007-09-07 18:30:00,1.6661,1.6662,1.6658,1.6661,631199997.0
2007-09-07 18:31:00,1.6661,1.6663,1.6657,1.6661,914499987.0
2007-09-07 18:32:00,1.6661,1.66635,1.66585,1.66635,271699994.0
2007-09-07 18:33:00,1.66635,1.66675,1.66635,1.6665,114699998.0
2007-09-07 18:34:00,1.6665,1.6665,1.6661,1.6663,53500000.0
2007-09-07 18:35:00,1.6663,1.6663,1.66545,1.66555,54600000.0
2007-09-07 18:36:00,1.66555,1.666,1.6655,1.6659,266400000.0
2007-09-07 18:37:00,1.6663,1.6668,1.6656,1.6667,889699995.0
2007-09-07 18:38:00,1.6667,1.66725,1.6665,1.66705,506799998.0
2007-09-07 18:39:00,1.66705,1.66705,1.6656,1.6657,419700001.0
2007-09-07 18:40:00,1.6657,1.6657,1.6652,1.6654,213600000.0
2007-09-07 18:41:00,1.6654,1.66575,1.665,1.66525,387899996.0
2007-09-07 18:42:00,1.6652,1.6653,1.6648,1.665,629399997.0
2007-09-07 18:43:00,1.665,1.6652,1.6648,1.6652,372299998.0
2007-09-07 18:44:00,1.6653,1.6654,1.6652,1.6654,254599998.0
2007-09-07 18:45:00,1.6656,1.66585,1.6655,1.6655,308800000.0
2007-09-07 18:46:00,1.6655,1.6655,1.6652,1.6652,319899999.0
2007-09-07 18:47:00,1.6653,1.6656,1.6653,1.6655,200699999.0
2007-09-07 18:48:00,1.6655,1.6658,1.6655,1.6655,164200000.0
2007-09-07 18:49:00,1.6656,1.6656,1.665,1.6653,352400000.0
2007-09-07 18:50:00,1.6653,1.66555,1.66515,1.6653,400300000.0
2007-09-07 18:51:00,1.6653,1.6655,1.665,1.665,536799995.0
2007-09-07 18:52:00,1.6651,1.6654,1.665,1.66515,413699995.0
2007-09-07 18:53:00,1.6652,1.6654,1.66505,1.66525,271300000.0
2007-09-07 18:54:00,1.6653,1.6656,1.6648,1.665,621300000.0
2007-09-07 18:55:00,1.6649,1.6653,1.6646,1.66525,379700000.0
2007-09-07 18:56:00,1.6653,1.6656,1.66515,1.66515,127400000.0
2007-09-07 18:57:00,1.6652,1.6653,1.66515,1.6653,116000000.0
2007-09-07 18:58:00,1.6653,1.6655,1.6653,1.6653,137400000.0
2007-09-07 18:59:00,1.6653,1.6655,1.6651,1.6653,375000000.0
2007-09-07 19:00:00,1.6651,1.6655,1.6651,1.6655,542799998.0
2007-09-07 19:01:00,1.6654,1.6655,1.66475,1.66475,585400000.0
2007-09-07 19:02:00,1.6647,1.6653,1.6647,1.6653,451200000.0
2007-09-07 19:03:00,1.6652,1.6655,1.6651,1.6653,298400000.0
2007-09-07 19:04:00,1.6652,1.6652,1.6647,1.6649,843300000.0
2007-09-07 19:05:00,1.665,1.665,1.6648,1.6649,278500000.0
2007-09-07 19:06:00,1.6649,1.665,1.6646,1.665,484400000.0
2007-09-07 19:07:00,1.665,1.665,1.6647,1.6647,163900000.0
2007-09-07 19:08:00,1.6647,1.6647,1.6644,1.6644,230800000.0
2007-09-07 19:09:00,1.6645,1.6646,1.6641,1.6642,227500000.0
2007-09-07 19:10:00,1.66415,1.66415,1.66285,1.6629,468900001.0
2007-09-07 19:11:00,1.6629,1.6629,1.6624,1.6626,440100001.0
2007-09-07 19:12:00,1.6628,1.6632,1.6627,1.663,362200000.0
2007-09-07 19:13:00,1.663,1.663,1.6626,1.6628,251700002.0
2007-09-07 19:14:00,1.6629,1.6632,1.6629,1.663,294500000.0
2007-09-07 19:15:00,1.6629,1.66295,1.6627,1.66285,392900000.0
2007-09-07 19:16:00,1.663,1.6634,1.6627,1.663,469400001.0
2007-09-07 19:17:00,1.663,1.6632,1.6626,1.6631,475900002.0
2007-09-07 19:18:00,1.6631,1.6631,1.663,1.6631,185100000.0
2007-09-07 19:19:00,1.66315,1.6639,1.6631,1.6637,378000000.0
2007-09-07 19:20:00,1.6637,1.66395,1.6637,1.66395,167100000.0
2007-09-07 19:21:00,1.6639,1.664,1.66365,1.6638,272900000.0
2007-09-07 19:22:00,1.6638,1.6638,1.6629,1.663,547700000.0
2007-09-07 19:23:00,1.663,1.6634,1.663,1.6631,289100000.0
2007-09-07 19:24:00,1.6632,1.6633,1.6627,1.6632,729500004.0
2007-09-07 19:25:00,1.6632,1.6634,1.6632,1.6634,300600000.0
2007-09-07 19:26:00,1.6633,1.6634,1.6633,1.6634,109500000.0
2007-09-07 19:27:00,1.6634,1.6636,1.6634,1.6635,100100000.0
2007-09-07 19:28:00,1.6634,1.6636,1.66335,1.66335,87000000.0
2007-09-07 19:29:00,1.6634,1.6634,1.6633,1.6633,89200000.0
2007-09-07 19:30:00,1.66315,1.6634,1.6626,1.6626,219300000.0
2007-09-07 19:31:00,1.663,1.663,1.6626,1.6628,387600000.0
2007-09-07 19:32:00,1.663,1.663,1.6624,1.6624,228200000.0
2007-09-07 19:33:00,1.6624,1.6626,1.6624,1.6626,211400000.0
2007-09-07 19:34:00,1.6624,1.6626,1.6624,1.6624,136800000.0
2007-09-07 19:35:00,1.6625,1.6626,1.6624,1.6624,64600000.0
2007-09-07 19:36:00,1.6624,1.6628,1.6623,1.6628,209700000.0
2007-09-07 19:37:00,1.6626,1.6628,1.6626,1.66265,53900000.0
2007-09-07 19:38:00,1.6627,1.663,1.6626,1.6628,198600000.0
2007-09-07 19:39:00,1.6627,1.6629,1.6624,1.66265,470500000.0
2007-09-07 19:40:00,1.6626,1.663,1.6624,1.6624,600599999.0
2007-09-07 19:41:00,1.66245,1.6628,1.66245,1.6627,105600000.0
2007-09-07 19:42:00,1.6628,1.6634,1.6628,1.6632,428499999.0
2007-09-07 19:43:00,1.6632,1.6632,1.6629,1.6629,140500000.0
2007-09-07 19:44:00,1.6629,1.6631,1.66285,1.6631,170800000.0
2007-09-07 19:45:00,1.6631,1.664,1.66305,1.664,328300001.0
2007-09-07 19:46:00,1.6639,1.6644,1.6638,1.66405,762200001.0
2007-09-07 19:47:00,1.6641,1.6642,1.66405,1.6642,227800000.0
2007-09-07 19:48:00,1.6644,1.6644,1.66415,1.6642,235900000.0
2007-09-07 19:49:00,1.6642,1.6644,1.66415,1.6644,181200000.0
2007-09-07 19:50:00,1.6644,1.66445,1.6642,1.66445,197600000.0
2007-09-07 19:51:00,1.6645,1.6645,1.6642,1.6644,285600000.0
2007-09-07 19:52:00,1.6643,1.6643,1.6642,1.6642,112000000.0
2007-09-07 19:53:00,1.6643,1.6643,1.6642,1.6642,136100000.0
2007-09-07 19:54:00,1.6642,1.6642,1.6633,1.6633,479300001.0
2007-09-07 19:55:00,1.6633,1.66375,1.6633,1.6636,352900000.0
2007-09-07 19:56:00,1.6636,1.66385,1.6636,1.6637,138600000.0
2007-09-07 19:57:00,1.6637,1.6641,1.6637,1.6641,137600000.0
2007-09-07 19:58:00,1.6641,1.66445,1.664,1.6642,225399999.0
2007-09-07 19:59:00,1.66425,1.6645,1.6642,1.6643,291900000.0
2007-09-07 20:00:00,1.6642,1.665,1.6642,1.6646,585799999.0
2007-09-07 20:01:00,1.6646,1.6648,1.6645,1.6646,227599999.0
2007-09-07 20:02:00,1.6647,1.6647,1.6642,1.66445,200699999.0
2007-09-07 20:03:00,1.6644,1.6645,1.6644,1.6644,74000000.0
2007-09-07 20:04:00,1.6645,1.6645,1.6644,1.6644,110900000.0
2007-09-07 20:05:00,1.6644,1.6644,1.6643,1.6644,202700000.0
2007-09-07 20:06:00,1.6644,1.6644,1.66405,1.6642,156900000.0
2007-09-07 20:07:00,1.66405,1.6644,1.664,1.6642,211800000.0
2007-09-07 20:08:00,1.6642,1.6644,1.6641,1.6641,154400000.0
2007-09-07 20:09:00,1.6642,1.6643,1.664,1.66405,183700000.0
2007-09-07 20:10:00,1.66405,1.6642,1.66395,1.6642,271699999.0
2007-09-07 20:11:00,1.66405,1.6644,1.664,1.6642,224900000.0
2007-09-07 20:12:00,1.6644,1.6645,1.66425,1.6643,144100000.0
2007-09-07 20:13:00,1.66425,1.66425,1.6637,1.66405,210500000.0
2007-09-07 20:14:00,1.6641,1.6641,1.66385,1.664,120100000.0
2007-09-07 20:15:00,1.66395,1.6642,1.6631,1.6633,498200000.0
2007-09-07 20:16:00,1.6633,1.6634,1.6633,1.66335,75000000.0
2007-09-07 20:17:00,1.6634,1.6634,1.6632,1.6632,132600000.0
2007-09-07 20:18:00,1.6632,1.6632,1.6632,1.6632,29300000.0
2007-09-07 20:19:00,1.6632,1.6632,1.6628,1.6629,258800000.0
2007-09-07 20:20:00,1.66305,1.66335,1.6629,1.6629,199300000.0
2007-09-07 20:21:00,1.66305,1.66335,1.66305,1.66335,42400000.0
2007-09-07 20:22:00,1.66305,1.66335,1.6628,1.6628,88100000.0
2007-09-07 20:23:00,1.6628,1.6634,1.6628,1.6634,140800000.0
2007-09-07 20:24:00,1.6635,1.6635,1.6631,1.6634,93600001.0
2007-09-07 20:25:00,1.66335,1.66345,1.6632,1.6632,156000000.0
2007-09-07 20:26:00,1.6632,1.66385,1.6632,1.66385,263400000.0
2007-09-07 20:27:00,1.6639,1.6641,1.6635,1.6641,418500000.0
2007-09-07 20:28:00,1.6641,1.6643,1.6639,1.6641,304900000.0
2007-09-07 20:29:00,1.6641,1.6643,1.664,1.664,234900000.0
2007-09-07 20:30:00,1.664,1.6644,1.6639,1.664,509099999.0
2007-09-07 20:31:00,1.6639,1.6641,1.6638,1.6639,325600000.0
2007-09-07 20:32:00,1.6639,1.664,1.6637,1.6638,329300000.0
2007-09-07 20:33:00,1.6638,1.6639,1.6637,1.6637,151700000.0
2007-09-07 20:34:00,1.6638,1.6639,1.6634,1.66355,362799998.0
2007-09-07 20:35:00,1.6636,1.6636,1.6629,1.66325,433600000.0
2007-09-07 20:36:00,1.66325,1.66355,1.663,1.6632,329400000.0
2007-09-07 20:37:00,1.6632,1.6634,1.6627,1.6628,569000000.0
2007-09-07 20:38:00,1.6628,1.6631,1.6625,1.6625,231300000.0
2007-09-07 20:39:00,1.66245,1.66285,1.6616,1.6616,346500000.0
2007-09-07 20:40:00,1.6617,1.6621,1.6616,1.6618,301699998.0
2007-09-07 20:41:00,1.6617,1.66185,1.6616,1.66175,110700000.0
2007-09-07 20:42:00,1.66175,1.6624,1.6614,1.66205,433700000.0
2007-09-07 20:43:00,1.6621,1.6628,1.662,1.6626,466800000.0
2007-09-07 20:44:00,1.6626,1.6626,1.6624,1.6626,217900000.0
2007-09-07 20:45:00,1.6626,1.6626,1.6624,1.6626,123100000.0
2007-09-07 20:46:00,1.6626,1.6627,1.6624,1.6625,208000000.0
2007-09-07 20:47:00,1.6625,1.66255,1.66245,1.66255,49000000.0
2007-09-07 20:48:00,1.6626,1.6626,1.6626,1.6626,4000000.0
2007-09-07 20:49:00,1.6627,1.6628,1.6623,1.6628,528800000.0
2007-09-07 20:50:00,1.66285,1.6631,1.6626,1.663,156000000.0
2007-09-07 20:51:00,1.663,1.6633,1.663,1.6633,217100000.0
2007-09-07 20:52:00,1.66345,1.6641,1.6634,1.6641,274900000.0
2007-09-07 20:53:00,1.6641,1.6642,1.66365,1.66365,140000000.0
2007-09-07 20:54:00,1.66365,1.66365,1.6623,1.6627,284000000.0
2007-09-07 20:55:00,1.6625,1.6637,1.6625,1.66355,318299999.0
2007-09-07 20:56:00,1.6636,1.6643,1.6636,1.66405,457400001.0
2007-09-07 20:57:00,1.664,1.6649,1.664,1.6649,443100000.0
2007-09-07 20:58:00,1.66495,1.6651,1.66465,1.66505,498400000.0
2007-09-07 20:59:00,1.66505,1.6653,1.66465,1.66525,351300001.0
2007-09-07 21:00:00,1.66525,1.66545,1.6643,1.66525,709800000.0
2007-09-07 21:01:00,1.66525,1.6654,1.6645,1.6645,558900000.0
2007-09-07 21:02:00,1.6645,1.6645,1.6642,1.6645,463599999.0
2007-09-07 21:03:00,1.6644,1.6647,1.6641,1.6642,339099999.0
2007-09-07 21:04:00,1.6642,1.6642,1.6639,1.6639,139100000.0
2007-09-07 21:05:00,1.6639,1.6639,1.6636,1.6637,170700000.0
2007-09-07 21:06:00,1.6636,1.6637,1.6633,1.6633,191000000.0
2007-09-07 21:07:00,1.6633,1.6647,1.6633,1.6642,471800000.0
2007-09-07 21:08:00,1.6643,1.6645,1.6643,1.6645,58000000.0
2007-09-07 21:09:00,1.6646,1.6647,1.6644,1.6647,126600000.0
2007-09-07 21:10:00,1.6647,1.6647,1.6646,1.6646,39100000.0
2007-09-07 21:11:00,1.6646,1.6647,1.6645,1.6647,140100000.0
2007-09-07 21:12:00,1.6647,1.6647,1.6645,1.6645,47400000.0
2007-09-07 21:13:00,1.6645,1.6647,1.6643,1.6643,133199999.0
2007-09-07 21:14:00,1.6645,1.6646,1.6641,1.6645,185000000.0
2007-09-07 21:15:00,1.6645,1.6645,1.6642,1.6642,86300000.0
2007-09-07 21:16:00,1.6643,1.6644,1.6643,1.6644,24000000.0
2007-09-07 21:17:00,1.6644,1.6648,1.6644,1.6646,90200000.0
2007-09-07 21:18:00,1.6646,1.6648,1.6646,1.6647,97700000.0
2007-09-07 21:19:00,1.6647,1.6647,1.6645,1.6647,97999998.0
2007-09-07 21:20:00,1.6646,1.6646,1.6644,1.6644,111200000.0
2007-09-07 21:21:00,1.6644,1.6645,1.6644,1.6644,70699998.0
2007-09-07 21:22:00,1.6644,1.6644,1.6644,1.6644,36900000.0
2007-09-07 21:23:00,1.6644,1.6648,1.6644,1.6648,194500000.0
2007-09-07 21:24:00,1.6648,1.6651,1.6645,1.665,247500000.0
2007-09-07 21:25:00,1.665,1.6652,1.6648,1.6651,164100000.0
2007-09-07 21:26:00,1.6651,1.6663,1.665,1.666,180100000.0
2007-09-07 21:27:00,1.6659,1.6663,1.6659,1.6662,111600000.0
2007-09-07 21:28:00,1.6662,1.6662,1.6659,1.666,103200000.0
2007-09-07 21:29:00,1.666,1.666,1.6654,1.6654,210450001.0
2007-09-07 21:30:00,1.6654,1.6656,1.6654,1.6655,41299999.0
2007-09-07 21:31:00,1.6656,1.6656,1.6655,1.6655,99900000.0
2007-09-07 21:32:00,1.6655,1.6656,1.6652,1.6652,115300000.0
2007-09-07 21:33:00,1.6652,1.6652,1.6647,1.6647,187900000.0
2007-09-07 21:34:00,1.6647,1.6657,1.6646,1.6657,156700000.0
2007-09-07 21:35:00,1.6657,1.6659,1.6657,1.6659,62000000.0
2007-09-07 21:36:00,1.6659,1.6659,1.6659,1.6659,51000000.0
2007-09-07 21:37:00,1.6659,1.666,1.6658,1.6658,170200000.0
2007-09-07 21:38:00,1.6658,1.6658,1.6658,1.6658,22200000.0
2007-09-07 21:39:00,1.6658,1.6658,1.6655,1.6657,165700000.0
2007-09-07 21:40:00,1.6656,1.6659,1.6656,1.6659,128700000.0
2007-09-07 21:41:00,1.6659,1.6659,1.6656,1.6657,36300000.0
2007-09-07 21:42:00,1.6655,1.6656,1.6654,1.6656,113199996.0
2007-09-07 21:43:00,1.6656,1.6656,1.6656,1.6656,34000000.0
2007-09-07 21:44:00,1.6659,1.6661,1.6656,1.6659,220600000.0
2007-09-07 21:45:00,1.6659,1.6659,1.6655,1.6656,137500000.0
2007-09-07 21:46:00,1.6656,1.6657,1.6656,1.6657,92800000.0
2007-09-07 21:47:00,1.6657,1.6657,1.6656,1.6657,39100000.0
2007-09-07 21:48:00,1.6657,1.6659,1.6657,1.6658,48200000.0
2007-09-07 21:49:00,1.6657,1.6658,1.6652,1.6652,68500000.0
2007-09-07 21:50:00,1.6654,1.6654,1.6652,1.6652,16600000.0
2007-09-07 21:51:00,1.6652,1.6652,1.6648,1.6648,37500000.0
2007-09-07 21:53:00,1.6648,1.66525,1.6647,1.6647,204500000.0
2007-09-07 21:54:00,1.6648,1.6648,1.6637,1.6638,142300000.0
2007-09-07 21:55:00,1.6637,1.6638,1.6621,1.6622,233300000.0
2007-09-07 21:56:00,1.6622,1.6633,1.6621,1.6633,258900000.0
2007-09-07 21:57:00,1.6633,1.6638,1.6633,1.6638,82600000.0
2007-09-07 21:58:00,1.6638,1.6644,1.6638,1.6644,154700000.0
2007-09-07 21:59:00,1.6644,1.66495,1.6643,1.66495,132600000.0
2007-09-07 22:00:00,1.66495,1.66515,1.6645,1.6646,117300000.0
2007-09-07 22:01:00,1.6647,1.6647,1.6641,1.6642,64100000.0
2007-09-07 22:02:00,1.6641,1.6641,1.6625,1.6628,206100000.0
2007-09-07 22:03:00,1.6628,1.663,1.6627,1.6627,236400000.0
2007-09-07 22:04:00,1.6627,1.6643,1.6627,1.6643,387900001.0
2007-09-07 22:05:00,1.6643,1.6644,1.6641,1.6644,126100000.0
2007-09-07 22:06:00,1.6642,1.6644,1.6642,1.6642,60900000.0
2007-09-07 22:07:00,1.6642,1.6644,1.6642,1.6644,38800000.0
2007-09-07 22:08:00,1.6644,1.6644,1.6644,1.6644,4700000.0
2007-09-07 22:09:00,1.6642,1.6644,1.6641,1.6644,176500000.0
2007-09-07 22:10:00,1.6644,1.6644,1.6636,1.6641,189799999.0
2007-09-07 22:11:00,1.6641,1.6641,1.6641,1.6641,16400000.0
2007-09-07 22:12:00,1.6642,1.6644,1.6641,1.6642,57200000.0
2007-09-07 22:13:00,1.6642,1.6643,1.6641,1.6642,18700000.0
2007-09-07 22:14:00,1.664,1.66415,1.66375,1.66415,45900000.0
2007-09-07 22:15:00,1.66415,1.66415,1.6639,1.664,3600000.0
2007-09-07 22:16:00,1.66405,1.66445,1.66375,1.6643,64600000.0
2007-09-07 22:17:00,1.6643,1.66435,1.6641,1.66435,11400000.0
2007-09-07 22:18:00,1.66435,1.66435,1.6642,1.6643,6400000.0
2007-09-07 22:19:00,1.6641,1.66435,1.6639,1.6643,31900000.0
2007-09-07 22:20:00,1.66435,1.665,1.66435,1.6648,60500000.0
2007-09-07 22:21:00,1.66485,1.66505,1.6645,1.66505,29000000.0
2007-09-07 22:22:00,1.6646,1.66505,1.6646,1.6647,48800000.0
2007-09-07 22:23:00,1.6646,1.66505,1.6646,1.66505,25500000.0
2007-09-07 22:24:00,1.6647,1.6648,1.6646,1.6648,17400000.0
2007-09-07 22:25:00,1.6648,1.66505,1.6646,1.6648,18600000.0
2007-09-07 22:26:00,1.6646,1.66485,1.6646,1.6647,16800000.0
2007-09-07 22:27:00,1.6647,1.665,1.6646,1.6646,16100000.0
2007-09-07 22:28:00,1.66505,1.6651,1.6645,1.665,47099999.0
2007-09-07 22:29:00,1.6648,1.6651,1.6647,1.6647,88400000.0
2007-09-07 22:30:00,1.6647,1.66495,1.6644,1.66465,32700000.0
2007-09-07 22:31:00,1.66465,1.6653,1.6646,1.66495,121500000.0
2007-09-07 22:32:00,1.665,1.6653,1.66495,1.6653,38700000.0
2007-09-07 22:33:00,1.6653,1.6658,1.665,1.6657,117100000.0
2007-09-07 22:34:00,1.6657,1.6658,1.6654,1.6655,155500000.0
2007-09-07 22:35:00,1.6653,1.6655,1.6653,1.6655,105000000.0
2007-09-07 22:36:00,1.6656,1.6658,1.6654,1.6656,133200000.0
2007-09-07 22:37:00,1.6654,1.6658,1.6654,1.6657,34000000.0
2007-09-07 22:38:00,1.6656,1.6658,1.6656,1.6657,64100000.0
2007-09-07 22:39:00,1.6656,1.6658,1.6656,1.6657,57400000.0
2007-09-07 22:40:00,1.666,1.666,1.6658,1.6658,16100000.0
2007-09-07 22:41:00,1.6658,1.6658,1.6655,1.6658,55800000.0
2007-09-07 22:42:00,1.6658,1.6658,1.6658,1.6658,14400000.0
2007-09-07 22:43:00,1.6658,1.6658,1.6658,1.6658,38200000.0
2007-09-07 22:44:00,1.6658,1.666,1.6658,1.6658,55800000.0
2007-09-07 22:45:00,1.6657,1.6657,1.66495,1.6656,84600000.0
2007-09-07 22:46:00,1.66555,1.6659,1.6652,1.6658,46600000.0
2007-09-07 22:47:00,1.6658,1.6659,1.6658,1.6659,27060000.0
2007-09-07 22:48:00,1.6658,1.6659,1.6656,1.6658,40000000.0
2007-09-07 22:49:00,1.6659,1.6659,1.6657,1.6657,10580000.0
2007-09-07 22:50:00,1.6657,1.6658,1.6657,1.6657,10470000.0
2007-09-07 22:51:00,1.6657,1.6658,1.66545,1.6658,31610000.0
2007-09-07 22:52:00,1.6658,1.6659,1.6651,1.6656,91360000.0
2007-09-07 22:53:00,1.6657,1.6658,1.6656,1.6657,29640000.0
2007-09-07 22:54:00,1.6655,1.6658,1.6652,1.6655,90640000.0
2007-09-07 22:55:00,1.6655,1.6658,1.6655,1.6657,75220000.0
2007-09-07 22:56:00,1.6657,1.6658,1.665,1.6654,89020000.0
2007-09-07 22:57:00,1.66525,1.6654,1.66525,1.6654,32800000.0
2007-09-07 22:58:00,1.6654,1.6654,1.665,1.6652,56800000.0
2007-09-07 22:59:00,1.6653,1.6653,1.6649,1.665,24900000.0
2007-09-09 23:06:00,1.6671,1.6673,1.6671,1.6673,14400000.0
2007-09-09 23:07:00,1.6673,1.6677,1.6671,1.6673,24500000.0
2007-09-09 23:08:00,1.6673,1.6675,1.6673,1.6675,9600000.0
2007-09-09 23:09:00,1.6674,1.6674,1.6672,1.6674,6200000.0
2007-09-09 23:10:00,1.6673,1.6676,1.6673,1.6673,20100000.0
2007-09-09 23:11:00,1.6674,1.6675,1.6674,1.6675,4800000.0
2007-09-09 23:13:00,1.6673,1.6674,1.6673,1.6674,4800000.0
2007-09-09 23:14:00,1.6674,1.6674,1.6674,1.6674,12000000.0
2007-09-09 23:15:00,1.6676,1.6678,1.6674,1.6678,39500000.0
2007-09-09 23:16:00,1.6676,1.668,1.6676,1.668,9200000.0
2007-09-09 23:17:00,1.6681,1.6682,1.6679,1.6679,17400000.0
2007-09-09 23:18:00,1.6682,1.6682,1.6682,1.6682,800000.0
2007-09-09 23:19:00,1.6681,1.6681,1.6681,1.6681,2400000.0
2007-09-09 23:20:00,1.668,1.668,1.668,1.668,7200000.0
2007-09-09 23:24:00,1.6681,1.6681,1.6681,1.6681,4800000.0
2007-09-09 23:25:00,1.668,1.6681,1.6678,1.6681,16800000.0
2007-09-09 23:26:00,1.668,1.668,1.6676,1.668,12000000.0
2007-09-09 23:27:00,1.668,1.6681,1.668,1.6681,4800000.0
2007-09-09 23:28:00,1.6681,1.6681,1.6681,1.6681,2400000.0
2007-09-09 23:29:00,1.6681,1.6681,1.6681,1.6681,2400000.0
2007-09-09 23:30:00,1.6681,1.6682,1.668,1.668,14400000.0
2007-09-09 23:31:00,1.668,1.668,1.6674,1.6674,8200000.0
2007-09-09 23:32:00,1.668,1.668,1.6671,1.6673,5000000.0
2007-09-09 23:33:00,1.6675,1.6675,1.6671,1.6673,6000000.0
2007-09-09 23:34:00,1.6678,1.6679,1.6674,1.6675,11400000.0
2007-09-09 23:35:00,1.6678,1.6678,1.6678,1.6678,900000.0
2007-09-09 23:36:00,1.6682,1.6682,1.6674,1.6678,10800000.0
2007-09-09 23:37:00,1.6683,1.6687,1.6679,1.6687,19200000.0
2007-09-09 23:38:00,1.6686,1.669,1.6683,1.6689,13000000.0
2007-09-09 23:39:00,1.6682,1.6688,1.668,1.6683,13200000.0
2007-09-09 23:40:00,1.6679,1.6681,1.6671,1.6672,12900000.0
2007-09-09 23:41:00,1.6673,1.6673,1.6673,1.6673,2400000.0
2007-09-09 23:42:00,1.6673,1.6673,1.6673,1.6673,4800000.0
2007-09-09 23:43:00,1.6673,1.6673,1.6673,1.6673,12000000.0
2007-09-09 23:44:00,1.6673,1.6673,1.6673,1.6673,4800000.0
2007-09-09 23:45:00,1.6674,1.6674,1.6666,1.6666,4400000.0
2007-09-09 23:46:00,1.6666,1.6666,1.6661,1.6661,9600000.0
2007-09-09 23:47:00,1.6652,1.6659,1.6648,1.6648,18800000.0
2007-09-09 23:48:00,1.6652,1.6652,1.6652,1.6652,600000.0
2007-09-09 23:49:00,1.6657,1.6659,1.6655,1.6659,22500000.0
2007-09-09 23:50:00,1.6658,1.6663,1.6658,1.6663,14800000.0
2007-09-09 23:51:00,1.666,1.666,1.6657,1.6657,3000000.0
2007-09-09 23:52:00,1.6659,1.6659,1.6659,1.6659,400000.0
2007-09-09 23:53:00,1.6661,1.6661,1.6657,1.666,16600000.0
2007-09-09 23:54:00,1.666,1.6665,1.6659,1.6661,11400000.0
2007-09-09 23:55:00,1.6661,1.6664,1.6661,1.6663,12400000.0
2007-09-09 23:57:00,1.6664,1.6664,1.6663,1.6663,3400000.0
2007-09-09 23:58:00,1.6664,1.6664,1.6663,1.6663,5000000.0
2007-09-10 00:00:00,1.6665,1.6669,1.6665,1.6669,6200000.0
2007-09-10 00:01:00,1.6669,1.6678,1.6668,1.6677,32200000.0
2007-09-10 00:02:00,1.6678,1.6684,1.6678,1.6682,51400000.0
2007-09-10 00:03:00,1.6682,1.6682,1.6668,1.6673,54500000.0
2007-09-10 00:04:00,1.6674,1.6675,1.6674,1.6675,18900000.0
2007-09-10 00:05:00,1.6675,1.6678,1.6675,1.6677,17900000.0
2007-09-10 00:06:00,1.668,1.6681,1.668,1.6681,4000000.0
2007-09-10 00:07:00,1.6681,1.6681,1.6681,1.6681,4000000.0
2007-09-10 00:08:00,1.668,1.668,1.6672,1.6676,37600000.0
2007-09-10 00:09:00,1.6676,1.6677,1.6675,1.6677,14400000.0
2007-09-10 00:10:00,1.6677,1.6682,1.6676,1.6679,34300000.0
2007-09-10 00:11:00,1.6679,1.6681,1.6676,1.6678,37400000.0
2007-09-10 00:12:00,1.6678,1.6681,1.6674,1.6675,33200000.0
2007-09-10 00:13:00,1.6676,1.6677,1.6673,1.6673,26800000.0
2007-09-10 00:14:00,1.6678,1.6678,1.6668,1.667,101800000.0
2007-09-10 00:15:00,1.6672,1.6672,1.6669,1.6669,47400000.0
2007-09-10 00:16:00,1.6669,1.6672,1.6668,1.6672,35800000.0
2007-09-10 00:17:00,1.6672,1.6676,1.667,1.6674,96500000.0
2007-09-10 00:18:00,1.6674,1.6679,1.6672,1.6672,36700000.0
2007-09-10 00:19:00,1.6671,1.6679,1.6671,1.6674,80300000.0
2007-09-10 00:20:00,1.6674,1.66795,1.6674,1.6678,47800000.0
2007-09-10 00:21:00,1.6683,1.6684,1.6677,1.66825,22800000.0
2007-09-10 00:22:00,1.66825,1.66835,1.6676,1.66835,64500000.0
2007-09-10 00:23:00,1.6679,1.6684,1.6679,1.6679,10600000.0
2007-09-10 00:24:00,1.6684,1.6684,1.6679,1.668,16000000.0
2007-09-10 00:25:00,1.668,1.668,1.6679,1.6679,7700000.0
2007-09-10 00:26:00,1.66835,1.66845,1.6677,1.6682,62000000.0
2007-09-10 00:27:00,1.6679,1.6685,1.6679,1.66835,31700000.0
2007-09-10 00:28:00,1.66835,1.66835,1.6678,1.6678,8400000.0
2007-09-10 00:29:00,1.66825,1.66825,1.6674,1.6676,42800000.0
2007-09-10 00:30:00,1.6676,1.6676,1.6673,1.6674,66900000.0
2007-09-10 00:31:00,1.66765,1.6677,1.6673,1.6676,33000000.0
2007-09-10 00:32:00,1.6675,1.6678,1.6675,1.6676,30100000.0
2007-09-10 00:33:00,1.6676,1.6676,1.6675,1.6676,36800000.0
2007-09-10 00:34:00,1.6678,1.6679,1.66775,1.66785,12800000.0
2007-09-10 00:35:00,1.6679,1.66795,1.6673,1.6677,16500000.0
2007-09-10 00:36:00,1.6679,1.6683,1.6679,1.6682,23700000.0
2007-09-10 00:37:00,1.6683,1.6689,1.668,1.6686,75800000.0
2007-09-10 00:38:00,1.6685,1.6708,1.6684,1.6703,121700000.0
2007-09-10 00:39:00,1.6701,1.6704,1.6688,1.66985,160400000.0
2007-09-10 00:40:00,1.66985,1.6699,1.6696,1.6696,35300000.0
2007-09-10 00:41:00,1.6696,1.67015,1.6693,1.67015,31800000.0
2007-09-10 00:42:00,1.67015,1.6707,1.6698,1.6705,133900000.0
2007-09-10 00:43:00,1.6702,1.67045,1.6701,1.6704,24200000.0
2007-09-10 00:44:00,1.6701,1.6702,1.6693,1.6693,46600000.0
2007-09-10 00:45:00,1.6698,1.6698,1.6697,1.6697,28400000.0
2007-09-10 00:46:00,1.6699,1.6699,1.66975,1.6699,13800000.0
2007-09-10 00:47:00,1.6698,1.6704,1.6697,1.6704,35600000.0
2007-09-10 00:48:00,1.6704,1.6711,1.6699,1.6707,65500000.0
2007-09-10 00:49:00,1.6708,1.6716,1.6705,1.6715,90700000.0
2007-09-10 00:50:00,1.6715,1.6717,1.671,1.67145,33200000.0
2007-09-10 00:51:00,1.67145,1.67175,1.6712,1.67165,66800000.0
2007-09-10 00:52:00,1.6713,1.67195,1.671,1.67195,50900000.0
2007-09-10 00:53:00,1.67195,1.67265,1.6717,1.6725,113900000.0
2007-09-10 00:54:00,1.6724,1.6725,1.6719,1.6722,148400000.0
2007-09-10 00:55:00,1.6722,1.6727,1.6722,1.6725,130400000.0
2007-09-10 00:56:00,1.6724,1.6728,1.6724,1.6725,117900000.0
2007-09-10 00:57:00,1.6725,1.6727,1.6721,1.6723,136600000.0
2007-09-10 00:58:00,1.6723,1.6728,1.6718,1.6727,167900000.0
2007-09-10 00:59:00,1.6726,1.6734,1.6725,1.6733,80000000.0
2007-09-10 01:00:00,1.6733,1.6745,1.6723,1.6735,235000000.0
2007-09-10 01:01:00,1.6735,1.6735,1.6729,1.673,63300000.0
2007-09-10 01:02:00,1.673,1.6733,1.6728,1.6733,41100000.0
2007-09-10 01:03:00,1.6733,1.6733,1.6723,1.6726,110900000.0
2007-09-10 01:04:00,1.6726,1.6732,1.6723,1.6723,104800000.0
2007-09-10 01:05:00,1.6726,1.67295,1.6723,1.67285,55400000.0
2007-09-10 01:06:00,1.67285,1.6732,1.6727,1.6727,135900000.0
2007-09-10 01:07:00,1.6728,1.6728,1.6728,1.6728,7500000.0
2007-09-10 01:08:00,1.6728,1.6728,1.6722,1.6723,90800000.0
2007-09-10 01:09:00,1.6723,1.6726,1.6721,1.6722,86400000.0
2007-09-10 01:10:00,1.6722,1.6726,1.672,1.6721,89300000.0
2007-09-10 01:11:00,1.6723,1.6724,1.672,1.6721,70400000.0
2007-09-10 01:12:00,1.6721,1.6727,1.6721,1.6724,89700000.0
2007-09-10 01:13:00,1.6724,1.6727,1.672,1.6724,88000000.0
2007-09-10 01:14:00,1.6724,1.6726,1.6722,1.6723,100000000.0
2007-09-10 01:15:00,1.6724,1.6726,1.6722,1.6726,143900000.0
2007-09-10 01:16:00,1.6724,1.6725,1.6721,1.6722,159000000.0
2007-09-10 01:17:00,1.6723,1.6726,1.6721,1.6726,58000000.0
2007-09-10 01:18:00,1.6726,1.6731,1.6722,1.6731,315900000.0
2007-09-10 01:19:00,1.6729,1.6734,1.6729,1.6734,99200000.0
2007-09-10 01:20:00,1.6734,1.6736,1.6732,1.6736,303400001.0
2007-09-10 01:21:00,1.6737,1.67395,1.6735,1.6736,162700000.0
2007-09-10 01:22:00,1.6736,1.6738,1.6734,1.6737,129100000.0
2007-09-10 01:23:00,1.67365,1.67365,1.6732,1.6732,128100000.0
2007-09-10 01:24:00,1.6734,1.6739,1.6734,1.6739,243700000.0
2007-09-10 01:25:00,1.6739,1.6743,1.6739,1.6741,257400000.0
2007-09-10 01:26:00,1.6741,1.67435,1.67405,1.6742,191000000.0
2007-09-10 01:27:00,1.6739,1.67425,1.6739,1.67425,39900000.0
2007-09-10 01:28:00,1.6743,1.6745,1.6742,1.6744,171200000.0
2007-09-10 01:29:00,1.6744,1.6748,1.6742,1.6746,359500000.0
2007-09-10 01:30:00,1.6747,1.67495,1.6745,1.6746,172300000.0
2007-09-10 01:31:00,1.6746,1.67465,1.6741,1.6742,562700000.0
2007-09-10 01:32:00,1.6742,1.6745,1.674,1.67435,331600002.0
2007-09-10 01:33:00,1.67435,1.6744,1.67385,1.67415,326400000.0
2007-09-10 01:34:00,1.6742,1.67425,1.6739,1.6742,128900000.0
2007-09-10 01:35:00,1.67395,1.67485,1.6739,1.67455,143500000.0
2007-09-10 01:36:00,1.67455,1.67455,1.67425,1.6743,100800000.0
2007-09-10 01:37:00,1.6743,1.6744,1.674,1.6742,225100000.0
2007-09-10 01:38:00,1.6742,1.6742,1.67385,1.6739,116000000.0
2007-09-10 01:39:00,1.6739,1.6744,1.6737,1.6743,477300000.0
2007-09-10 01:40:00,1.6742,1.6744,1.674,1.6743,340100002.0
2007-09-10 01:41:00,1.6743,1.6747,1.6741,1.6746,178700000.0
2007-09-10 01:42:00,1.6743,1.6744,1.673,1.6737,231300000.0
2007-09-10 01:43:00,1.6736,1.67365,1.6731,1.6731,167200000.0
2007-09-10 01:44:00,1.6731,1.67345,1.6731,1.67325,64000000.0
2007-09-10 01:45:00,1.67335,1.67345,1.6732,1.6734,108000000.0
2007-09-10 01:46:00,1.6732,1.67335,1.67295,1.67295,144100000.0
2007-09-10 01:47:00,1.6728,1.6731,1.6726,1.673,461700001.0
2007-09-10 01:48:00,1.6729,1.67325,1.6728,1.67305,232500000.0
2007-09-10 01:49:00,1.67295,1.6734,1.6729,1.67325,372900000.0
2007-09-10 01:50:00,1.6732,1.67385,1.6731,1.67375,458600001.0
2007-09-10 01:51:00,1.6738,1.6739,1.6737,1.67385,156800000.0
2007-09-10 01:52:00,1.6739,1.6739,1.6736,1.6736,76800000.0
2007-09-10 01:53:00,1.6736,1.674,1.6735,1.6738,540200001.0
2007-09-10 01:54:00,1.6736,1.6739,1.6729,1.67305,286000001.0
2007-09-10 01:55:00,1.67305,1.6735,1.67305,1.6732,150200000.0
2007-09-10 01:56:00,1.6732,1.6732,1.6725,1.6725,308800000.0
2007-09-10 01:57:00,1.6725,1.67295,1.6725,1.67295,355600000.0
2007-09-10 01:58:00,1.673,1.6733,1.6726,1.67275,549300001.0
2007-09-10 01:59:00,1.67275,1.6733,1.6726,1.673,157700000.0
2007-09-10 02:00:00,1.6731,1.6733,1.6729,1.67295,192500000.0
2007-09-10 02:01:00,1.67295,1.67295,1.6721,1.6725,226899999.0
2007-09-10 02:02:00,1.6726,1.6728,1.6726,1.6728,96800000.0
2007-09-10 02:03:00,1.6728,1.673,1.6724,1.6727,179300000.0
2007-09-10 02:04:00,1.6728,1.673,1.67265,1.673,133800000.0
2007-09-10 02:05:00,1.673,1.6734,1.6728,1.6731,166400000.0
2007-09-10 02:06:00,1.6731,1.6737,1.6729,1.6735,244700000.0
2007-09-10 02:07:00,1.6734,1.6738,1.67325,1.6735,158800000.0
2007-09-10 02:08:00,1.6735,1.6738,1.6732,1.6738,188400000.0
2007-09-10 02:09:00,1.6738,1.6741,1.6734,1.6737,253200000.0
2007-09-10 02:10:00,1.6736,1.6741,1.6736,1.674,147600000.0
2007-09-10 02:11:00,1.674,1.6745,1.674,1.6745,33600000.0
2007-09-10 02:12:00,1.6745,1.6748,1.6744,1.67445,258800000.0
2007-09-10 02:13:00,1.67455,1.6747,1.6744,1.6746,108000001.0
2007-09-10 02:14:00,1.6744,1.6745,1.674,1.6745,197800000.0
2007-09-10 02:15:00,1.6745,1.6751,1.6743,1.6747,375400000.0
2007-09-10 02:16:00,1.6747,1.6748,1.6744,1.6745,142800000.0
2007-09-10 02:17:00,1.6745,1.675,1.6745,1.675,229000000.0
2007-09-10 02:18:00,1.6749,1.6751,1.6746,1.6751,319200000.0
2007-09-10 02:19:00,1.6751,1.6781,1.6749,1.6765,385900000.0
2007-09-10 02:20:00,1.6765,1.6766,1.6761,1.6763,285400000.0
2007-09-10 02:21:00,1.6763,1.6765,1.6761,1.6762,215600000.0
2007-09-10 02:22:00,1.6762,1.6763,1.6758,1.6762,375600002.0
2007-09-10 02:23:00,1.6762,1.6762,1.6744,1.6747,521699999.0
2007-09-10 02:24:00,1.6747,1.6749,1.6746,1.67485,344299999.0
2007-09-10 02:25:00,1.6748,1.6748,1.6739,1.6744,523700000.0
2007-09-10 02:26:00,1.6744,1.6752,1.6744,1.6752,134800000.0
2007-09-10 02:27:00,1.6751,1.6762,1.6749,1.6759,491300000.0
2007-09-10 02:28:00,1.6759,1.6763,1.6759,1.6762,261100000.0
2007-09-10 02:29:00,1.6761,1.6766,1.6761,1.6764,159300000.0
2007-09-10 02:30:00,1.6764,1.6766,1.6753,1.6755,231900000.0
2007-09-10 02:31:00,1.6754,1.6754,1.675,1.6754,194900000.0
2007-09-10 02:32:00,1.6754,1.6758,1.6748,1.6757,300100000.0
2007-09-10 02:33:00,1.6757,1.6765,1.6756,1.6763,196200000.0
2007-09-10 02:34:00,1.6763,1.67645,1.67595,1.67635,134400000.0
2007-09-10 02:35:00,1.67635,1.6765,1.676,1.6762,112000000.0
2007-09-10 02:36:00,1.6762,1.677,1.6762,1.677,265400000.0
2007-09-10 02:37:00,1.677,1.678,1.6769,1.67785,160400000.0
2007-09-10 02:38:00,1.6778,1.6778,1.6774,1.67765,135000000.0
2007-09-10 02:39:00,1.6775,1.6777,1.6764,1.6771,179700000.0
2007-09-10 02:40:00,1.67705,1.6771,1.6763,1.677,318600000.0
2007-09-10 02:41:00,1.67705,1.6777,1.6769,1.6776,257300000.0
2007-09-10 02:42:00,1.6775,1.6777,1.6772,1.67755,158100000.0
2007-09-10 02:43:00,1.67755,1.6777,1.6774,1.67755,130400000.0
2007-09-10 02:44:00,1.6776,1.6787,1.6774,1.6787,245200000.0
2007-09-10 02:45:00,1.6787,1.68025,1.67815,1.6802,307000000.0
2007-09-10 02:46:00,1.6802,1.6815,1.6799,1.6808,315000000.0
2007-09-10 02:47:00,1.6807,1.6808,1.6796,1.68,295500000.0
2007-09-10 02:48:00,1.68,1.6803,1.67975,1.67975,248600000.0
2007-09-10 02:49:00,1.6798,1.68,1.6794,1.67995,250700000.0
2007-09-10 02:50:00,1.68,1.6807,1.67985,1.68055,132400000.0
2007-09-10 02:51:00,1.68055,1.6807,1.6793,1.6795,328100000.0
2007-09-10 02:52:00,1.6794,1.68065,1.6793,1.6803,337300000.0
2007-09-10 02:53:00,1.6803,1.6804,1.6801,1.6802,112700000.0
2007-09-10 02:54:00,1.6802,1.68055,1.6799,1.6799,189800000.0
2007-09-10 02:55:00,1.6799,1.6801,1.6794,1.6799,206200000.0
2007-09-10 02:56:00,1.6799,1.6808,1.6795,1.6807,209900000.0
2007-09-10 02:57:00,1.6807,1.6808,1.68045,1.68055,86800000.0
2007-09-10 02:58:00,1.6806,1.681,1.68045,1.68055,278100000.0
2007-09-10 02:59:00,1.6806,1.6809,1.6804,1.68045,304400000.0
2007-09-10 03:00:00,1.6804,1.6807,1.6798,1.6801,200000000.0
2007-09-10 03:01:00,1.6799,1.6801,1.6797,1.67995,156600000.0
2007-09-10 03:02:00,1.6799,1.6801,1.6796,1.6796,147600000.0
2007-09-10 03:03:00,1.6796,1.6804,1.6794,1.6803,264500000.0
2007-09-10 03:04:00,1.6806,1.68105,1.6803,1.6808,507100000.0
2007-09-10 03:05:00,1.6808,1.6812,1.6807,1.6812,200400000.0
2007-09-10 03:06:00,1.6812,1.683,1.681,1.6823,346700000.0
2007-09-10 03:07:00,1.6823,1.6832,1.6817,1.6825,406100000.0
2007-09-10 03:08:00,1.6825,1.68285,1.6817,1.6818,367000000.0
2007-09-10 03:09:00,1.6818,1.68245,1.6814,1.682,217600000.0
2007-09-10 03:10:00,1.6819,1.6822,1.6815,1.6821,278100001.0
2007-09-10 03:11:00,1.6821,1.68275,1.6818,1.6818,281899998.0
2007-09-10 03:12:00,1.68185,1.6828,1.68185,1.6825,114200000.0
2007-09-10 03:13:00,1.6823,1.6832,1.6823,1.6824,139000000.0
2007-09-10 03:14:00,1.6823,1.68315,1.6823,1.68285,226500000.0
2007-09-10 03:15:00,1.68295,1.6831,1.6823,1.6828,251200001.0
2007-09-10 03:16:00,1.6826,1.6828,1.6825,1.6825,27100000.0
2007-09-10 03:17:00,1.6826,1.683,1.6823,1.6825,307600000.0
2007-09-10 03:18:00,1.6823,1.6826,1.682,1.6823,454300000.0
2007-09-10 03:19:00,1.68265,1.68265,1.681,1.6815,210080000.0
2007-09-10 03:20:00,1.6813,1.6834,1.6812,1.6832,451500000.0
2007-09-10 03:21:00,1.6832,1.6853,1.6832,1.6844,569100000.0
2007-09-10 03:22:00,1.6844,1.6844,1.6828,1.683,385600000.0
2007-09-10 03:23:00,1.6829,1.6833,1.6826,1.6827,553000000.0
2007-09-10 03:24:00,1.6827,1.683,1.6821,1.6825,303900000.0
2007-09-10 03:25:00,1.6825,1.6826,1.68165,1.68175,170900000.0
2007-09-10 03:26:00,1.6816,1.6819,1.6813,1.68185,141000000.0
2007-09-10 03:27:00,1.682,1.6826,1.682,1.6824,193100000.0
2007-09-10 03:28:00,1.6824,1.6827,1.6823,1.6825,177400000.0
2007-09-10 03:29:00,1.6826,1.6827,1.6825,1.6825,33700000.0
2007-09-10 03:30:00,1.6825,1.6838,1.6823,1.6833,230000000.0
2007-09-10 03:31:00,1.6835,1.6835,1.6826,1.6829,162400000.0
2007-09-10 03:32:00,1.6831,1.6844,1.683,1.684,270500000.0
2007-09-10 03:33:00,1.684,1.684,1.6829,1.6834,257100000.0
2007-09-10 03:34:00,1.6834,1.6837,1.6832,1.6836,259000000.0
2007-09-10 03:35:00,1.6836,1.6837,1.683,1.6835,107400000.0
2007-09-10 03:36:00,1.68355,1.6836,1.6833,1.6834,325500000.0
2007-09-10 03:37:00,1.6832,1.6833,1.6826,1.6828,307600001.0
2007-09-10 03:38:00,1.6827,1.68275,1.6822,1.68275,200900000.0
2007-09-10 03:39:00,1.6828,1.6837,1.6827,1.6835,303400000.0
2007-09-10 03:40:00,1.6835,1.6837,1.6827,1.6831,238800001.0
2007-09-10 03:41:00,1.683,1.6831,1.6813,1.6818,463500003.0
2007-09-10 03:42:00,1.68175,1.6821,1.6816,1.6821,226100000.0
2007-09-10 03:43:00,1.6821,1.6823,1.6819,1.6823,184500000.0
2007-09-10 03:44:00,1.6823,1.6826,1.6822,1.6826,201400000.0
2007-09-10 03:45:00,1.6826,1.6829,1.6822,1.6826,243800000.0
2007-09-10 03:46:00,1.68275,1.683,1.6824,1.6827,192800000.0
2007-09-10 03:47:00,1.6827,1.6827,1.6813,1.6813,306800000.0
2007-09-10 03:48:00,1.6813,1.6821,1.6809,1.6813,369000000.0
2007-09-10 03:49:00,1.6813,1.6814,1.6803,1.6805,351100000.0
2007-09-10 03:50:00,1.6805,1.6805,1.6797,1.6797,277900000.0
2007-09-10 03:51:00,1.67975,1.6799,1.6795,1.6797,121900000.0
2007-09-10 03:52:00,1.67995,1.6801,1.6797,1.6799,97300000.0
2007-09-10 03:53:00,1.6801,1.6808,1.6798,1.68055,338400000.0
2007-09-10 03:54:00,1.6806,1.6814,1.6805,1.6806,359300000.0
2007-09-10 03:55:00,1.6805,1.6808,1.68,1.68,308700000.0
2007-09-10 03:56:00,1.6801,1.68035,1.68,1.68035,318300000.0
2007-09-10 03:57:00,1.68035,1.6804,1.6799,1.6799,132700000.0
2007-09-10 03:58:00,1.6799,1.6802,1.67965,1.6801,153700000.0
2007-09-10 03:59:00,1.6801,1.6802,1.6797,1.6798,264700000.0
2007-09-10 04:00:00,1.6798,1.68,1.6792,1.6793,334600000.0
2007-09-10 04:01:00,1.6792,1.68,1.6791,1.6798,161700000.0
2007-09-10 04:02:00,1.67975,1.6798,1.6795,1.6796,50500000.0
2007-09-10 04:03:00,1.6796,1.68005,1.6794,1.6794,105000000.0
2007-09-10 04:04:00,1.6794,1.67975,1.6792,1.6796,120800000.0
2007-09-10 04:05:00,1.6796,1.6797,1.6793,1.6795,115400000.0
2007-09-10 04:06:00,1.67935,1.68005,1.67935,1.6799,238000000.0
2007-09-10 04:07:00,1.6799,1.6801,1.6795,1.6796,226800000.0
2007-09-10 04:08:00,1.6797,1.6801,1.6792,1.6798,147500000.0
2007-09-10 04:09:00,1.6798,1.68,1.6795,1.6797,101000000.0
2007-09-10 04:10:00,1.6797,1.6798,1.6795,1.6797,137400000.0
2007-09-10 04:11:00,1.6796,1.6802,1.6796,1.6802,137400000.0
2007-09-10 04:12:00,1.6802,1.6809,1.6802,1.6805,167000000.0
2007-09-10 04:13:00,1.6805,1.6806,1.6802,1.6804,160800000.0
2007-09-10 04:14:00,1.6805,1.68105,1.6803,1.6806,335400001.0
2007-09-10 04:15:00,1.68085,1.68095,1.68,1.6803,109000000.0
2007-09-10 04:16:00,1.6803,1.6805,1.6802,1.6805,100200000.0
2007-09-10 04:17:00,1.6805,1.6809,1.6803,1.6803,157600000.0
2007-09-10 04:18:00,1.6803,1.6811,1.6802,1.681,170200000.0
2007-09-10 04:19:00,1.681,1.6811,1.6809,1.6809,51800000.0
2007-09-10 04:20:00,1.6809,1.681,1.6808,1.6809,68600000.0
2007-09-10 04:21:00,1.6807,1.6809,1.6803,1.6807,193360000.0
2007-09-10 04:22:00,1.6807,1.6807,1.6802,1.6805,55280000.0
2007-09-10 04:23:00,1.6805,1.6806,1.6803,1.6806,60800000.0
2007-09-10 04:24:00,1.68065,1.68085,1.68065,1.6808,48300000.0
2007-09-10 04:25:00,1.6808,1.6809,1.6807,1.6807,48300000.0
2007-09-10 04:26:00,1.6808,1.6814,1.6806,1.6814,123800000.0
2007-09-10 04:27:00,1.6814,1.6815,1.6813,1.6814,95000000.0
2007-09-10 04:28:00,1.6814,1.6816,1.6813,1.6816,58900000.0
2007-09-10 04:29:00,1.6816,1.6817,1.6811,1.6811,108200000.0
2007-09-10 04:30:00,1.6811,1.6811,1.6803,1.68045,144900000.0
2007-09-10 04:31:00,1.68055,1.6808,1.68045,1.6808,183600000.0
2007-09-10 04:32:00,1.6808,1.6808,1.68045,1.6805,39500000.0
2007-09-10 04:33:00,1.6805,1.6807,1.6802,1.6802,65600000.0
2007-09-10 04:34:00,1.6804,1.6804,1.6801,1.6802,82200000.0
2007-09-10 04:35:00,1.6803,1.6803,1.68,1.6801,56600000.0
2007-09-10 04:36:00,1.6802,1.6803,1.6801,1.6801,13300000.0
2007-09-10 04:37:00,1.6801,1.68015,1.68,1.6801,44800000.0
2007-09-10 04:38:00,1.68015,1.6808,1.6799,1.6806,205600000.0
2007-09-10 04:39:00,1.6807,1.6807,1.6804,1.6806,108200000.0
2007-09-10 04:40:00,1.6806,1.6809,1.6802,1.6809,222100000.0
2007-09-10 04:41:00,1.68085,1.681,1.68085,1.6809,94300000.0
2007-09-10 04:42:00,1.6809,1.6811,1.6808,1.68085,129300000.0
2007-09-10 04:43:00,1.6809,1.6809,1.6803,1.6803,86200000.0
2007-09-10 04:44:00,1.6804,1.6806,1.6802,1.6806,92500000.0
2007-09-10 04:45:00,1.6806,1.6806,1.6804,1.6805,54800000.0
2007-09-10 04:46:00,1.6805,1.6806,1.6801,1.6801,97300000.0
2007-09-10 04:47:00,1.68,1.6801,1.68,1.6801,40400000.0
2007-09-10 04:48:00,1.6801,1.6801,1.6797,1.6797,83900000.0
2007-09-10 04:49:00,1.6797,1.6798,1.6796,1.6796,40300000.0
2007-09-10 04:50:00,1.6796,1.6799,1.6794,1.6795,81900000.0
2007-09-10 04:51:00,1.6795,1.6795,1.67935,1.6794,73500000.0
2007-09-10 04:52:00,1.6794,1.6794,1.6791,1.6792,71500000.0
2007-09-10 04:53:00,1.6792,1.6794,1.6791,1.6793,64800000.0
2007-09-10 04:54:00,1.6794,1.67975,1.6794,1.67975,49200000.0
2007-09-10 04:55:00,1.67975,1.6799,1.6795,1.6799,47300000.0
2007-09-10 04:56:00,1.6799,1.68,1.6796,1.6797,34700000.0
2007-09-10 04:57:00,1.6797,1.6799,1.6794,1.6797,187200000.0
2007-09-10 04:58:00,1.6796,1.6799,1.6796,1.6797,64900000.0
2007-09-10 04:59:00,1.6797,1.6799,1.6797,1.6799,31000000.0
2007-09-10 05:00:00,1.6799,1.6799,1.6797,1.6798,44500000.0
2007-09-10 05:01:00,1.6796,1.6799,1.6794,1.6795,112200000.0
2007-09-10 05:02:00,1.6795,1.6796,1.6795,1.6795,14100000.0
2007-09-10 05:03:00,1.6795,1.6797,1.6795,1.6797,130400000.0
2007-09-10 05:04:00,1.6798,1.6799,1.6797,1.6798,49100000.0
2007-09-10 05:05:00,1.6798,1.6799,1.6796,1.6799,5600000.0
2007-09-10 05:06:00,1.6799,1.6799,1.6796,1.6797,14500000.0
2007-09-10 05:07:00,1.6796,1.6803,1.6796,1.6803,179500000.0
2007-09-10 05:08:00,1.6803,1.681,1.6803,1.681,180100000.0
2007-09-10 05:09:00,1.68105,1.6813,1.68105,1.6811,61200000.0
2007-09-10 05:10:00,1.6811,1.6813,1.6803,1.6804,84800000.0
2007-09-10 05:11:00,1.6805,1.6808,1.6805,1.6806,140500000.0
2007-09-10 05:12:00,1.6806,1.6806,1.6803,1.6803,100800000.0
2007-09-10 05:13:00,1.6803,1.6804,1.68025,1.6804,36700000.0
2007-09-10 05:14:00,1.6804,1.6807,1.6803,1.6807,52000000.0
2007-09-10 05:15:00,1.6806,1.6806,1.68035,1.68035,89800000.0
2007-09-10 05:16:00,1.6804,1.6804,1.6803,1.6803,27600000.0
2007-09-10 05:17:00,1.6804,1.6804,1.68,1.6802,95300000.0
2007-09-10 05:18:00,1.68015,1.6803,1.68015,1.6803,37300000.0
2007-09-10 05:19:00,1.6803,1.6803,1.68015,1.6802,56700000.0
2007-09-10 05:20:00,1.6802,1.6804,1.6798,1.6802,191500000.0
2007-09-10 05:21:00,1.68,1.6802,1.68,1.68,93300000.0
2007-09-10 05:22:00,1.68,1.6801,1.6799,1.6799,49800000.0
2007-09-10 05:23:00,1.6799,1.6801,1.6799,1.68,54600000.0
2007-09-10 05:24:00,1.68,1.68,1.68,1.68,7100000.0
2007-09-10 05:25:00,1.6801,1.6801,1.6801,1.6801,800000.0
2007-09-10 05:26:00,1.6799,1.6805,1.6799,1.6802,156300000.0
2007-09-10 05:27:00,1.6803,1.6803,1.6801,1.6803,26100000.0
2007-09-10 05:28:00,1.6802,1.6807,1.6802,1.6805,109300000.0
2007-09-10 05:29:00,1.6805,1.6805,1.68,1.6802,83800000.0
2007-09-10 05:30:00,1.6802,1.6802,1.67985,1.6801,38800000.0
2007-09-10 05:31:00,1.6801,1.6801,1.6793,1.6794,75800000.0
2007-09-10 05:32:00,1.6794,1.67965,1.6794,1.67965,89200000.0
2007-09-10 05:33:00,1.6797,1.6798,1.67945,1.67975,118300000.0
2007-09-10 05:34:00,1.67965,1.6799,1.6792,1.6799,166600000.0
2007-09-10 05:35:00,1.6798,1.6801,1.6798,1.68,146000000.0
2007-09-10 05:36:00,1.6801,1.6801,1.68,1.68,13600000.0
2007-09-10 05:37:00,1.68,1.68,1.6794,1.6795,97800000.0
2007-09-10 05:38:00,1.6795,1.6799,1.6794,1.6799,29000000.0
2007-09-10 05:39:00,1.6799,1.6799,1.6794,1.6795,12700000.0
2007-09-10 05:40:00,1.6795,1.6795,1.679,1.6793,104100000.0
2007-09-10 05:41:00,1.679,1.679,1.6782,1.6785,175200000.0
2007-09-10 05:42:00,1.6785,1.6785,1.6776,1.6776,280200000.0
2007-09-10 05:43:00,1.6775,1.6775,1.6764,1.6766,358900000.0
2007-09-10 05:44:00,1.6767,1.6775,1.6766,1.6774,311100000.0
2007-09-10 05:45:00,1.6774,1.6775,1.6767,1.6767,179700000.0
2007-09-10 05:46:00,1.6767,1.677,1.6766,1.6768,140700000.0
2007-09-10 05:47:00,1.6767,1.6767,1.676,1.6762,342800000.0
2007-09-10 05:48:00,1.6762,1.6765,1.6761,1.6764,107100000.0
2007-09-10 05:49:00,1.6765,1.6766,1.67645,1.6765,25500000.0
2007-09-10 05:50:00,1.6765,1.6765,1.6758,1.6759,73400000.0
2007-09-10 05:51:00,1.6759,1.6759,1.6745,1.6752,279000000.0
2007-09-10 05:52:00,1.6752,1.6762,1.6752,1.6762,177500000.0
2007-09-10 05:53:00,1.6761,1.6764,1.676,1.6763,130800000.0
2007-09-10 05:54:00,1.6763,1.6763,1.6758,1.6758,83300000.0
2007-09-10 05:55:00,1.6759,1.676,1.6757,1.676,23800000.0
2007-09-10 05:56:00,1.6759,1.6759,1.6752,1.6754,65500000.0
2007-09-10 05:57:00,1.6755,1.6759,1.6754,1.67575,255200000.0
2007-09-10 05:58:00,1.67575,1.6759,1.6746,1.6748,376900000.0
2007-09-10 05:59:00,1.6749,1.6757,1.6747,1.6757,274400000.0
2007-09-10 06:00:00,1.6756,1.6761,1.6756,1.676,199900000.0
2007-09-10 06:01:00,1.676,1.6766,1.676,1.6764,143300000.0
2007-09-10 06:02:00,1.6764,1.6769,1.6763,1.6769,136100000.0
2007-09-10 06:03:00,1.6768,1.6772,1.6767,1.6772,60100000.0
2007-09-10 06:04:00,1.6772,1.6782,1.6772,1.6778,228800000.0
2007-09-10 06:05:00,1.6776,1.6778,1.6774,1.6775,125300000.0
2007-09-10 06:06:00,1.6775,1.6783,1.6775,1.6783,139600000.0
2007-09-10 06:07:00,1.6784,1.6786,1.6781,1.6782,130800000.0
2007-09-10 06:08:00,1.6783,1.6786,1.67815,1.6784,142100000.0
2007-09-10 06:09:00,1.6785,1.6788,1.6782,1.6786,113100000.0
2007-09-10 06:10:00,1.6786,1.6786,1.6784,1.6784,104200000.0
2007-09-10 06:11:00,1.6784,1.6785,1.6779,1.6781,91200000.0
2007-09-10 06:12:00,1.6782,1.6782,1.678,1.678,53300000.0
2007-09-10 06:13:00,1.678,1.678,1.6776,1.6778,90700000.0
2007-09-10 06:14:00,1.67775,1.6781,1.6772,1.6776,295400000.0
2007-09-10 06:15:00,1.6775,1.6779,1.6773,1.6777,320600001.0
2007-09-10 06:16:00,1.6777,1.6786,1.6777,1.6786,229200000.0
2007-09-10 06:17:00,1.6786,1.6787,1.6781,1.6781,137100000.0
2007-09-10 06:18:00,1.6781,1.6783,1.6778,1.678,117600000.0
2007-09-10 06:19:00,1.678,1.6782,1.6774,1.6774,115900000.0
2007-09-10 06:20:00,1.6775,1.6775,1.6771,1.6775,90200000.0
2007-09-10 06:21:00,1.6775,1.6775,1.6772,1.6775,23200000.0
2007-09-10 06:22:00,1.6775,1.6775,1.6775,1.6775,800000.0
2007-09-10 06:23:00,1.6775,1.6775,1.6774,1.6774,4200000.0
2007-09-10 06:24:00,1.6775,1.6775,1.6769,1.6771,93300000.0
2007-09-10 06:25:00,1.677,1.6771,1.6765,1.6769,133200000.0
2007-09-10 06:26:00,1.677,1.677,1.6769,1.6769,4500000.0
2007-09-10 06:27:00,1.677,1.6771,1.67675,1.677,58900000.0
2007-09-10 06:28:00,1.677,1.677,1.6755,1.6758,203900000.0
2007-09-10 06:29:00,1.6758,1.6762,1.67565,1.6757,81100000.0
2007-09-10 06:30:00,1.6758,1.6762,1.6758,1.6762,94800000.0
2007-09-10 06:31:00,1.6762,1.6764,1.676,1.6761,148800000.0
2007-09-10 06:32:00,1.6761,1.6762,1.6756,1.6757,33700000.0
2007-09-10 06:33:00,1.6757,1.6757,1.6752,1.6753,134000000.0
2007-09-10 06:34:00,1.6753,1.6753,1.6748,1.6748,56800000.0
2007-09-10 06:35:00,1.67485,1.6753,1.6748,1.6751,163200000.0
2007-09-10 06:36:00,1.675,1.6751,1.6749,1.675,27600000.0
2007-09-10 06:37:00,1.675,1.6753,1.6749,1.6751,87500000.0
2007-09-10 06:38:00,1.6752,1.6758,1.6751,1.6757,176800000.0
2007-09-10 06:39:00,1.6757,1.6761,1.6754,1.6761,112500000.0
2007-09-10 06:40:00,1.6761,1.6762,1.6756,1.6761,102600000.0
2007-09-10 06:41:00,1.6761,1.6762,1.676,1.6762,25800000.0
2007-09-10 06:42:00,1.676,1.6762,1.6756,1.6759,164400000.0
2007-09-10 06:43:00,1.6758,1.6761,1.6757,1.6758,102400000.0
2007-09-10 06:44:00,1.6758,1.6759,1.67525,1.6754,84000000.0
2007-09-10 06:45:00,1.6754,1.6757,1.6753,1.6755,164000000.0
2007-09-10 06:46:00,1.6755,1.6756,1.6753,1.6754,79300000.0
2007-09-10 06:47:00,1.6754,1.6757,1.6754,1.6755,62200000.0
2007-09-10 06:48:00,1.6755,1.6755,1.6755,1.6755,6400000.0
2007-09-10 06:49:00,1.6755,1.6755,1.6754,1.6754,11300000.0
2007-09-10 06:50:00,1.6754,1.6754,1.6752,1.6752,14800000.0
2007-09-10 06:51:00,1.6752,1.676,1.6752,1.6758,155200000.0
2007-09-10 06:52:00,1.6758,1.6759,1.67545,1.6757,159700000.0
2007-09-10 06:53:00,1.6757,1.6757,1.6754,1.6754,35000000.0
2007-09-10 06:54:00,1.6755,1.6758,1.6754,1.6755,171500000.0
2007-09-10 06:55:00,1.6757,1.6757,1.6754,1.6756,76100000.0
2007-09-10 06:56:00,1.6756,1.6759,1.6755,1.6759,39800000.0
2007-09-10 06:57:00,1.6756,1.676,1.6756,1.6759,96000000.0
2007-09-10 06:58:00,1.6759,1.6764,1.6759,1.6764,91100000.0
2007-09-10 06:59:00,1.6762,1.6763,1.6757,1.6757,28400000.0
2007-09-10 07:00:00,1.67585,1.676,1.67565,1.6757,57200000.0
2007-09-10 07:01:00,1.6757,1.6759,1.67555,1.6759,164700000.0
2007-09-10 07:02:00,1.676,1.6762,1.6756,1.6761,172400000.0
2007-09-10 07:03:00,1.676,1.6761,1.6758,1.6759,24800000.0
2007-09-10 07:04:00,1.6759,1.676,1.6759,1.6759,13500000.0
2007-09-10 07:05:00,1.6759,1.6763,1.6757,1.6763,173700000.0
2007-09-10 07:06:00,1.6762,1.6764,1.676,1.6762,143400000.0
2007-09-10 07:07:00,1.6762,1.6775,1.676,1.6774,261600000.0
2007-09-10 07:08:00,1.6774,1.6779,1.6774,1.6777,153800000.0
2007-09-10 07:09:00,1.6776,1.6777,1.6773,1.6773,127000000.0
2007-09-10 07:10:00,1.6775,1.6778,1.6773,1.6777,111700000.0
2007-09-10 07:11:00,1.6777,1.6778,1.6773,1.6773,162900000.0
2007-09-10 07:12:00,1.6774,1.6775,1.6772,1.6773,126000000.0
2007-09-10 07:13:00,1.6773,1.6773,1.6766,1.6766,43600000.0
2007-09-10 07:14:00,1.6766,1.6768,1.6765,1.6766,29600000.0
2007-09-10 07:15:00,1.6765,1.6766,1.67615,1.67615,77400000.0
2007-09-10 07:16:00,1.6763,1.6767,1.6761,1.6762,149100000.0
2007-09-10 07:17:00,1.6763,1.6764,1.6762,1.6763,125700000.0
2007-09-10 07:18:00,1.6763,1.6763,1.6761,1.6763,96800000.0
2007-09-10 07:19:00,1.67635,1.6767,1.6762,1.6767,107500000.0
2007-09-10 07:20:00,1.6767,1.6773,1.6767,1.6771,132500000.0
2007-09-10 07:21:00,1.6772,1.6773,1.6771,1.6772,58700000.0
2007-09-10 07:22:00,1.6773,1.6776,1.6772,1.6776,133900000.0
2007-09-10 07:23:00,1.6777,1.67815,1.6777,1.67815,61200000.0
2007-09-10 07:24:00,1.6781,1.6789,1.67785,1.6782,141700000.0
2007-09-10 07:25:00,1.6782,1.6789,1.6782,1.6787,154200000.0
2007-09-10 07:26:00,1.6787,1.6792,1.6787,1.6789,135600000.0
2007-09-10 07:27:00,1.679,1.6793,1.6787,1.6787,167900000.0
2007-09-10 07:29:00,1.6788,1.6788,1.6786,1.6788,54400000.0
2007-09-10 07:30:00,1.6788,1.6791,1.6786,1.6786,141900000.0
2007-09-10 07:31:00,1.6786,1.6788,1.6786,1.6788,117100000.0
2007-09-10 07:32:00,1.6788,1.6795,1.6788,1.6795,149000000.0
2007-09-10 07:33:00,1.6795,1.6797,1.6791,1.6794,149000000.0
2007-09-10 07:34:00,1.6794,1.6796,1.6794,1.6795,197400000.0
2007-09-10 07:35:00,1.6795,1.68,1.6795,1.6799,397200000.0
2007-09-10 07:36:00,1.6799,1.681,1.6799,1.6808,344800000.0
2007-09-10 07:37:00,1.6808,1.6808,1.68,1.6807,313400000.0
2007-09-10 07:38:00,1.6807,1.6808,1.68045,1.6806,414000000.0
2007-09-10 07:39:00,1.6805,1.6806,1.67995,1.6801,153500000.0
2007-09-10 07:40:00,1.6799,1.6801,1.6798,1.68005,109900000.0
2007-09-10 07:41:00,1.6801,1.6801,1.6795,1.6795,116800000.0
2007-09-10 07:42:00,1.6795,1.6797,1.6795,1.6796,145700000.0
2007-09-10 07:43:00,1.6797,1.6797,1.6795,1.6796,96000000.0
2007-09-10 07:44:00,1.6796,1.6799,1.6791,1.6799,182800000.0
2007-09-10 07:45:00,1.6801,1.6801,1.6799,1.68,69300000.0
2007-09-10 07:46:00,1.68,1.68,1.6796,1.6798,64600000.0
2007-09-10 07:47:00,1.6799,1.6804,1.6799,1.6802,87000000.0
2007-09-10 07:48:00,1.6802,1.6802,1.6796,1.6799,129600000.0
2007-09-10 07:49:00,1.6798,1.6801,1.6796,1.6801,146300000.0
2007-09-10 07:50:00,1.6801,1.6804,1.6799,1.6799,207300000.0
2007-09-10 07:51:00,1.6799,1.6799,1.6797,1.6799,31600000.0
2007-09-10 07:52:00,1.6799,1.6804,1.6799,1.6802,119200000.0
2007-09-10 07:53:00,1.6803,1.6805,1.6799,1.6799,221600000.0
2007-09-10 07:54:00,1.68,1.68,1.6795,1.6795,118000000.0
2007-09-10 07:55:00,1.6796,1.6796,1.6792,1.6793,229200000.0
2007-09-10 07:56:00,1.6792,1.6799,1.6792,1.6799,187600000.0
2007-09-10 07:57:00,1.6799,1.6802,1.6798,1.6802,109500000.0
2007-09-10 07:58:00,1.6802,1.6802,1.6801,1.6801,29200000.0
2007-09-10 07:59:00,1.68,1.6804,1.68,1.6803,163500000.0
2007-09-10 08:00:00,1.6803,1.6803,1.68,1.6801,19500000.0
2007-09-10 08:01:00,1.68,1.6801,1.6798,1.6798,176900000.0
2007-09-10 08:02:00,1.6799,1.6805,1.6799,1.6805,321100001.0
2007-09-10 08:03:00,1.68045,1.6808,1.6804,1.6806,482000003.0
2007-09-10 08:04:00,1.6806,1.6806,1.6799,1.68,227600000.0
2007-09-10 08:05:00,1.6798,1.6798,1.6795,1.6795,80000000.0
2007-09-10 08:06:00,1.67965,1.6799,1.6796,1.6796,136800000.0
2007-09-10 08:07:00,1.6796,1.6797,1.6795,1.6797,114200000.0
2007-09-10 08:08:00,1.6797,1.6797,1.6794,1.6795,119400000.0
2007-09-10 08:09:00,1.6794,1.6797,1.6791,1.6794,222600000.0
2007-09-10 08:10:00,1.6793,1.6793,1.6791,1.6791,111400000.0
2007-09-10 08:11:00,1.6791,1.6792,1.679,1.6791,108500000.0
2007-09-10 08:12:00,1.6792,1.6794,1.67865,1.6791,279500000.0
2007-09-10 08:13:00,1.679,1.6793,1.6788,1.6791,224400000.0
2007-09-10 08:14:00,1.6792,1.6795,1.6792,1.6793,110800000.0
2007-09-10 08:15:00,1.6793,1.6793,1.6789,1.6791,186700000.0
2007-09-10 08:16:00,1.6791,1.6794,1.6789,1.6791,243100000.0
2007-09-10 08:17:00,1.6791,1.6791,1.6787,1.6788,115600000.0
2007-09-10 08:18:00,1.6787,1.6789,1.6786,1.6788,105600000.0
2007-09-10 08:19:00,1.6788,1.6789,1.6786,1.6788,209600000.0
2007-09-10 08:20:00,1.6787,1.6787,1.6777,1.6777,437600000.0
2007-09-10 08:21:00,1.6776,1.678,1.6765,1.6768,135200000.0
2007-09-10 08:22:00,1.6768,1.677,1.6766,1.6767,309700000.0
2007-09-10 08:23:00,1.6767,1.677,1.6767,1.677,244900000.0
2007-09-10 08:24:00,1.677,1.677,1.6763,1.6766,137500000.0
2007-09-10 08:25:00,1.6764,1.67675,1.6761,1.67675,208300000.0
2007-09-10 08:26:00,1.6766,1.67695,1.6764,1.67675,137600000.0
2007-09-10 08:27:00,1.67675,1.6778,1.6767,1.6778,225700000.0
2007-09-10 08:28:00,1.6777,1.6786,1.67765,1.6781,350000000.0
2007-09-10 08:29:00,1.6781,1.6782,1.6775,1.6775,199700000.0
2007-09-10 08:30:00,1.6775,1.6775,1.6765,1.6767,104400000.0
2007-09-10 08:31:00,1.6767,1.6768,1.6766,1.6768,34900000.0
2007-09-10 08:32:00,1.6767,1.6775,1.6766,1.6775,200100000.0
2007-09-10 08:33:00,1.6774,1.6774,1.6769,1.6772,93200000.0
2007-09-10 08:34:00,1.67725,1.6776,1.6771,1.6775,105600000.0
2007-09-10 08:35:00,1.6775,1.6779,1.6771,1.6778,139500000.0
2007-09-10 08:36:00,1.6777,1.6777,1.6772,1.6773,122500000.0
2007-09-10 08:37:00,1.6773,1.6773,1.6768,1.6772,143600000.0
2007-09-10 08:38:00,1.6773,1.6773,1.6772,1.6773,22400000.0
2007-09-10 08:39:00,1.6774,1.6776,1.6771,1.6774,82800000.0
2007-09-10 08:40:00,1.6772,1.6772,1.6769,1.6769,136999999.0
2007-09-10 08:41:00,1.677,1.677,1.6765,1.6767,123700000.0
2007-09-10 08:42:00,1.6767,1.6772,1.6767,1.6769,170300000.0
2007-09-10 08:43:00,1.677,1.6774,1.6767,1.677,165100000.0
2007-09-10 08:44:00,1.677,1.6771,1.6768,1.677,162900000.0
2007-09-10 08:45:00,1.677,1.6771,1.6769,1.677,152700000.0
2007-09-10 08:46:00,1.677,1.6772,1.6766,1.6771,44900000.0
2007-09-10 08:47:00,1.6772,1.6779,1.6771,1.67745,191000000.0
2007-09-10 08:48:00,1.6773,1.6785,1.6773,1.6784,214600000.0
2007-09-10 08:49:00,1.6783,1.6785,1.678,1.6783,147600000.0
2007-09-10 08:50:00,1.6783,1.6786,1.6778,1.6778,85200000.0
2007-09-10 08:51:00,1.6778,1.6778,1.6775,1.6778,84400000.0
2007-09-10 08:52:00,1.6778,1.6778,1.6775,1.6778,84400000.0
2007-09-10 08:53:00,1.6778,1.678,1.6778,1.6779,65800000.0
2007-09-10 08:54:00,1.6779,1.6783,1.6779,1.6783,80000000.0
2007-09-10 08:55:00,1.6783,1.6787,1.6779,1.6785,238300000.0
2007-09-10 08:56:00,1.6784,1.6787,1.6782,1.6784,145400000.0
2007-09-10 08:57:00,1.6784,1.6785,1.67795,1.67795,185900000.0
2007-09-10 08:58:00,1.678,1.6781,1.6778,1.6778,207300000.0
2007-09-10 08:59:00,1.6778,1.678,1.6774,1.6779,139100000.0
2007-09-10 09:00:00,1.678,1.6784,1.6779,1.6781,97900000.0
2007-09-10 09:01:00,1.678,1.678,1.6774,1.6776,117600000.0
2007-09-10 09:02:00,1.6776,1.6782,1.6776,1.6778,82800000.0
2007-09-10 09:03:00,1.6778,1.67805,1.6773,1.6776,185700000.0
2007-09-10 09:04:00,1.6776,1.6777,1.6771,1.6775,277999998.0
2007-09-10 09:05:00,1.6775,1.6775,1.6772,1.6772,86400000.0
2007-09-10 09:06:00,1.6772,1.678,1.6772,1.6775,235300000.0
2007-09-10 09:07:00,1.6775,1.678,1.6775,1.6777,102000000.0
2007-09-10 09:08:00,1.67785,1.6784,1.67785,1.6784,79600000.0
2007-09-10 09:09:00,1.6784,1.6788,1.6778,1.67815,164800000.0
2007-09-10 09:10:00,1.6782,1.6788,1.678,1.6788,196800000.0
2007-09-10 09:11:00,1.6788,1.679,1.67845,1.6788,115600000.0
2007-09-10 09:12:00,1.6787,1.679,1.6787,1.6787,87000000.0
2007-09-10 09:13:00,1.6788,1.6788,1.6786,1.6788,12800000.0
2007-09-10 09:14:00,1.6788,1.6789,1.6786,1.6786,160000000.0
2007-09-10 09:15:00,1.6786,1.679,1.6786,1.6788,108800000.0
2007-09-10 09:16:00,1.6786,1.6788,1.6786,1.6787,106400000.0
2007-09-10 09:17:00,1.6788,1.6788,1.6785,1.6785,202300000.0
2007-09-10 09:18:00,1.6785,1.6786,1.6775,1.6777,342799998.0
2007-09-10 09:19:00,1.6777,1.6781,1.6775,1.6781,240800000.0
2007-09-10 09:20:00,1.67815,1.6784,1.6778,1.6778,272099998.0
2007-09-10 09:21:00,1.6778,1.6781,1.6776,1.6778,358700000.0
2007-09-10 09:22:00,1.6778,1.678,1.6776,1.6778,156000000.0
2007-09-10 09:23:00,1.6777,1.6777,1.67715,1.6772,162300000.0
2007-09-10 09:24:00,1.6772,1.67755,1.6771,1.67735,195100000.0
2007-09-10 09:25:00,1.67745,1.67785,1.67735,1.6776,165600000.0
2007-09-10 09:26:00,1.6775,1.6784,1.6775,1.67805,244100000.0
2007-09-10 09:27:00,1.6779,1.6784,1.6779,1.6781,208800000.0
2007-09-10 09:28:00,1.6781,1.6786,1.6781,1.6782,175200000.0
2007-09-10 09:29:00,1.6782,1.6791,1.6782,1.679,270899999.0
2007-09-10 09:30:00,1.679,1.6798,1.679,1.6794,152600000.0
2007-09-10 09:31:00,1.6794,1.6794,1.679,1.679,149200000.0
2007-09-10 09:32:00,1.679,1.679,1.67865,1.6789,210900000.0
2007-09-10 09:33:00,1.6789,1.6789,1.6781,1.6782,250400000.0
2007-09-10 09:34:00,1.678,1.6782,1.6775,1.6778,311600000.0
2007-09-10 09:35:00,1.6777,1.6791,1.6777,1.6788,603599995.0
2007-09-10 09:36:00,1.6788,1.6788,1.678,1.6786,416099997.0
2007-09-10 09:37:00,1.6784,1.6791,1.6784,1.6791,320699999.0
2007-09-10 09:38:00,1.679,1.6795,1.6788,1.6794,342400000.0
2007-09-10 09:39:00,1.6794,1.6805,1.679,1.68,286400000.0
2007-09-10 09:40:00,1.6799,1.68005,1.6797,1.6798,492000000.0
2007-09-10 09:41:00,1.6798,1.6802,1.6795,1.6797,265400000.0
2007-09-10 09:42:00,1.6796,1.6799,1.6792,1.6795,331599995.0
2007-09-10 09:43:00,1.6795,1.6798,1.6795,1.6796,127900000.0
2007-09-10 09:44:00,1.6796,1.6797,1.6792,1.6794,95600000.0
2007-09-10 09:45:00,1.6794,1.6796,1.6793,1.6793,68700000.0
2007-09-10 09:46:00,1.6793,1.6795,1.6788,1.6789,310999998.0
2007-09-10 09:47:00,1.6789,1.6789,1.6784,1.6787,127800000.0
2007-09-10 09:48:00,1.6784,1.6786,1.678,1.6783,301700001.0
2007-09-10 09:49:00,1.6783,1.6785,1.678,1.6781,244000000.0
2007-09-10 09:50:00,1.6781,1.6783,1.6775,1.6775,353199997.0
2007-09-10 09:51:00,1.6775,1.6776,1.6769,1.6773,459000001.0
2007-09-10 09:52:00,1.6772,1.6776,1.6772,1.6775,200800000.0
2007-09-10 09:53:00,1.67755,1.6778,1.6775,1.6776,176800000.0
2007-09-10 09:54:00,1.6778,1.678,1.6776,1.6777,149900000.0
2007-09-10 09:55:00,1.6779,1.6784,1.6779,1.678,180850000.0
2007-09-10 09:56:00,1.6781,1.6781,1.6775,1.6775,170090000.0
2007-09-10 09:57:00,1.6776,1.6777,1.6768,1.677,137720000.0
2007-09-10 09:58:00,1.677,1.6775,1.67675,1.6774,418400000.0
2007-09-10 09:59:00,1.6774,1.6779,1.6774,1.6778,144100000.0
2007-09-10 10:00:00,1.6778,1.6779,1.6776,1.6776,155200000.0
2007-09-10 10:01:00,1.6776,1.6777,1.6775,1.6776,195900000.0
2007-09-10 10:02:00,1.6775,1.678,1.6775,1.6777,262700002.0
2007-09-10 10:03:00,1.6777,1.6777,1.6771,1.6771,152800000.0
2007-09-10 10:04:00,1.6771,1.6775,1.6769,1.6775,396099999.0
2007-09-10 10:05:00,1.6774,1.6775,1.6769,1.6774,271100000.0
2007-09-10 10:06:00,1.6774,1.6774,1.6768,1.6769,383000000.0
2007-09-10 10:07:00,1.6769,1.6769,1.6767,1.6767,352999998.0
2007-09-10 10:08:00,1.6767,1.677,1.6765,1.677,294499995.0
2007-09-10 10:09:00,1.677,1.677,1.6766,1.6766,88800000.0
2007-09-10 10:10:00,1.6766,1.6768,1.6765,1.6765,104800000.0
2007-09-10 10:11:00,1.6765,1.6767,1.6764,1.6765,143600001.0
2007-09-10 10:12:00,1.6765,1.6765,1.6762,1.6764,229699999.0
2007-09-10 10:13:00,1.6764,1.6764,1.6763,1.6764,92800000.0
2007-09-10 10:14:00,1.6765,1.6766,1.6764,1.6764,104800000.0
2007-09-10 10:15:00,1.6764,1.6765,1.6759,1.6763,278400000.0
2007-09-10 10:16:00,1.6763,1.6764,1.6762,1.6763,48000000.0
2007-09-10 10:17:00,1.6762,1.6763,1.676,1.6762,146400000.0
2007-09-10 10:18:00,1.6762,1.6764,1.6755,1.6759,271300000.0
2007-09-10 10:19:00,1.6759,1.6761,1.6756,1.6757,191400000.0
2007-09-10 10:20:00,1.67575,1.676,1.6756,1.67595,58500000.0
2007-09-10 10:21:00,1.6758,1.6763,1.6758,1.67605,107400000.0
2007-09-10 10:22:00,1.676,1.6765,1.676,1.6763,64600000.0
2007-09-10 10:23:00,1.6763,1.6769,1.6761,1.6766,221000000.0
2007-09-10 10:24:00,1.6766,1.6773,1.6765,1.6769,190600000.0
2007-09-10 10:25:00,1.6769,1.6773,1.6767,1.67705,274950000.0
2007-09-10 10:26:00,1.677,1.6774,1.6767,1.6771,108299999.0
2007-09-10 10:27:00,1.6771,1.6773,1.6768,1.67725,228300000.0
2007-09-10 10:28:00,1.67725,1.6773,1.6767,1.677,397299999.0
2007-09-10 10:29:00,1.677,1.6771,1.67665,1.677,197900000.0
2007-09-10 10:30:00,1.677,1.6771,1.6766,1.6767,74700000.0
2007-09-10 10:31:00,1.6767,1.6768,1.6763,1.6765,254199998.0
2007-09-10 10:32:00,1.6765,1.6766,1.6758,1.6759,204700000.0
2007-09-10 10:33:00,1.6759,1.6762,1.6759,1.676,65100000.0
2007-09-10 10:34:00,1.676,1.6766,1.676,1.6765,131800000.0
2007-09-10 10:35:00,1.6766,1.6773,1.6764,1.6772,150800000.0
2007-09-10 10:36:00,1.67715,1.6775,1.6771,1.6775,233499998.0
2007-09-10 10:37:00,1.6774,1.6774,1.67645,1.67665,264700000.0
2007-09-10 10:38:00,1.6764,1.67665,1.6764,1.67665,39300000.0
2007-09-10 10:39:00,1.67665,1.67665,1.6763,1.6766,99800000.0
2007-09-10 10:40:00,1.6766,1.6768,1.6765,1.6766,86400000.0
2007-09-10 10:41:00,1.6766,1.6769,1.6765,1.6769,149599999.0
2007-09-10 10:42:00,1.6772,1.6772,1.6768,1.677,167200000.0
2007-09-10 10:43:00,1.67705,1.6773,1.677,1.6772,182400000.0
2007-09-10 10:44:00,1.6773,1.6773,1.677,1.677,151199998.0
2007-09-10 10:45:00,1.6771,1.6775,1.6771,1.6771,82400000.0
2007-09-10 10:46:00,1.6771,1.6771,1.67665,1.677,237700000.0
2007-09-10 10:47:00,1.6768,1.6768,1.6761,1.6762,164800000.0
2007-09-10 10:48:00,1.6762,1.6766,1.6762,1.6765,175200000.0
2007-09-10 10:49:00,1.6765,1.6765,1.6762,1.6763,188000000.0
2007-09-10 10:50:00,1.6762,1.6767,1.676,1.6764,656299999.0
2007-09-10 10:51:00,1.6764,1.67675,1.6764,1.67675,162900000.0
2007-09-10 10:52:00,1.67675,1.6768,1.6764,1.6767,174799999.0
2007-09-10 10:53:00,1.6767,1.6767,1.6764,1.6764,93800000.0
2007-09-10 10:54:00,1.6764,1.6764,1.6759,1.676,289600000.0
2007-09-10 10:55:00,1.6759,1.6761,1.6759,1.676,53100000.0
2007-09-10 10:56:00,1.676,1.676,1.6754,1.6756,118100000.0
2007-09-10 10:57:00,1.6756,1.6759,1.6756,1.6759,138600000.0
2007-09-10 10:58:00,1.6758,1.6761,1.6758,1.676,66100000.0
2007-09-10 10:59:00,1.6759,1.6761,1.6758,1.6759,50100000.0
2007-09-10 11:00:00,1.6761,1.6762,1.67575,1.6759,283999999.0
2007-09-10 11:01:00,1.67585,1.6761,1.6758,1.6759,115200000.0
2007-09-10 11:02:00,1.6759,1.6759,1.6755,1.6756,76800000.0
2007-09-10 11:03:00,1.67575,1.6764,1.6756,1.6758,162400000.0
2007-09-10 11:04:00,1.6758,1.6759,1.6757,1.6757,62400000.0
2007-09-10 11:05:00,1.6757,1.6762,1.6757,1.6762,143200000.0
2007-09-10 11:06:00,1.676,1.6761,1.6756,1.6757,173500000.0
2007-09-10 11:07:00,1.67565,1.6764,1.67565,1.6762,116000000.0
2007-09-10 11:08:00,1.6762,1.6762,1.676,1.676,54400000.0
2007-09-10 11:09:00,1.6758,1.6758,1.6754,1.6755,75700000.0
2007-09-10 11:10:00,1.6755,1.6755,1.6752,1.6753,265500000.0
2007-09-10 11:11:00,1.6753,1.6755,1.6751,1.6753,151300000.0
2007-09-10 11:12:00,1.6754,1.6756,1.6754,1.6754,69600000.0
2007-09-10 11:13:00,1.6754,1.6754,1.6748,1.6752,105600000.0
2007-09-10 11:14:00,1.6749,1.6749,1.6745,1.6745,249499999.0
2007-09-10 11:15:00,1.6746,1.675,1.6745,1.675,289199997.0
2007-09-10 11:16:00,1.675,1.6751,1.6747,1.6748,104000000.0
2007-09-10 11:17:00,1.6752,1.6753,1.6741,1.6742,307000000.0
2007-09-10 11:18:00,1.6742,1.6742,1.6729,1.6733,478800000.0
2007-09-10 11:19:00,1.6735,1.6739,1.6734,1.6738,68800000.0
2007-09-10 11:20:00,1.6739,1.674,1.6733,1.6736,151000000.0
2007-09-10 11:21:00,1.6736,1.6739,1.6734,1.6738,408400000.0
2007-09-10 11:22:00,1.6738,1.6744,1.6738,1.6739,181600000.0
2007-09-10 11:23:00,1.6741,1.6747,1.6741,1.6747,196800000.0
2007-09-10 11:24:00,1.6747,1.6747,1.674,1.6741,207200000.0
2007-09-10 11:25:00,1.6742,1.6742,1.674,1.6742,376999997.0
2007-09-10 11:26:00,1.6741,1.6742,1.6735,1.6735,339399998.0
2007-09-10 11:27:00,1.6735,1.67435,1.6735,1.6743,140800000.0
2007-09-10 11:28:00,1.6742,1.67455,1.6742,1.67445,211100000.0
2007-09-10 11:29:00,1.67445,1.6747,1.6743,1.67455,106800001.0
2007-09-10 11:30:00,1.6748,1.6749,1.6743,1.6745,253700000.0
2007-09-10 11:31:00,1.6745,1.675,1.6744,1.6748,292800000.0
2007-09-10 11:32:00,1.6748,1.6751,1.6742,1.6751,391400002.0
2007-09-10 11:33:00,1.6751,1.6758,1.675,1.6757,249600000.0
2007-09-10 11:34:00,1.6757,1.6758,1.6753,1.6754,183499999.0
2007-09-10 11:35:00,1.6755,1.6757,1.6747,1.6752,407299997.0
2007-09-10 11:36:00,1.67535,1.6759,1.6751,1.6758,112800000.0
2007-09-10 11:37:00,1.6758,1.67595,1.6754,1.6757,142700000.0
2007-09-10 11:38:00,1.6756,1.6759,1.6756,1.6757,57300000.0
2007-09-10 11:39:00,1.6759,1.6759,1.6752,1.6755,108000000.0
2007-09-10 11:40:00,1.6754,1.677,1.6753,1.6761,294900000.0
2007-09-10 11:41:00,1.6763,1.6769,1.676,1.6767,102000000.0
2007-09-10 11:42:00,1.6765,1.677,1.6765,1.6767,209600000.0
2007-09-10 11:43:00,1.6766,1.6767,1.6761,1.6762,177600000.0
2007-09-10 11:44:00,1.6762,1.6764,1.6759,1.6759,260000000.0
2007-09-10 11:45:00,1.6759,1.677,1.6757,1.6763,276800000.0
2007-09-10 11:46:00,1.6765,1.6769,1.6761,1.6765,302100000.0
2007-09-10 11:47:00,1.6766,1.6767,1.6761,1.6765,192200000.0
2007-09-10 11:48:00,1.6765,1.6767,1.6763,1.6767,96000000.0
2007-09-10 11:49:00,1.6766,1.6771,1.6766,1.6768,113600000.0
2007-09-10 11:50:00,1.6768,1.6774,1.6766,1.6773,647499993.0
2007-09-10 11:51:00,1.6774,1.6774,1.6768,1.677,258500000.0
2007-09-10 11:52:00,1.677,1.6773,1.6767,1.677,265600000.0
2007-09-10 11:53:00,1.6767,1.677,1.6765,1.6765,289400000.0
2007-09-10 11:54:00,1.6766,1.67715,1.6764,1.6767,421900000.0
2007-09-10 11:55:00,1.6769,1.6778,1.6769,1.6778,92800000.0
2007-09-10 11:56:00,1.6777,1.6779,1.67725,1.6774,288300000.0
2007-09-10 11:57:00,1.6774,1.6779,1.6771,1.6772,251100000.0
2007-09-10 11:58:00,1.6774,1.6775,1.6768,1.6775,233900000.0
2007-09-10 11:59:00,1.6775,1.6778,1.6772,1.6774,188899999.0
2007-09-10 12:00:00,1.6775,1.6775,1.6771,1.6775,358800000.0
2007-09-10 12:01:00,1.6775,1.6776,1.6775,1.67755,175700000.0
2007-09-10 12:02:00,1.67755,1.678,1.67755,1.6777,94400000.0
2007-09-10 12:03:00,1.6777,1.678,1.6777,1.6778,164800000.0
2007-09-10 12:04:00,1.6778,1.6781,1.6775,1.6776,369600000.0
2007-09-10 12:05:00,1.6774,1.6777,1.6764,1.67655,231700000.0
2007-09-10 12:06:00,1.6763,1.6773,1.6763,1.677,226400000.0
2007-09-10 12:07:00,1.6773,1.6773,1.6767,1.6768,124800000.0
2007-09-10 12:08:00,1.6767,1.6772,1.6767,1.677,405200000.0
2007-09-10 12:09:00,1.677,1.677,1.6766,1.67665,338799998.0
2007-09-10 12:10:00,1.6766,1.677,1.6765,1.677,512800000.0
2007-09-10 12:11:00,1.677,1.6772,1.6768,1.6768,184800000.0
2007-09-10 12:12:00,1.6768,1.6768,1.6762,1.6766,332999999.0
2007-09-10 12:13:00,1.6765,1.6769,1.6765,1.6768,147500000.0
2007-09-10 12:14:00,1.6768,1.6768,1.6765,1.6765,223500000.0
2007-09-10 12:15:00,1.6765,1.6767,1.6764,1.6765,412199995.0
2007-09-10 12:16:00,1.6765,1.6768,1.6765,1.6767,305699999.0
2007-09-10 12:17:00,1.6767,1.677,1.67655,1.677,89300000.0
2007-09-10 12:18:00,1.677,1.6772,1.6768,1.677,119200000.0
2007-09-10 12:19:00,1.677,1.677,1.6768,1.6769,141200000.0
2007-09-10 12:20:00,1.6768,1.6771,1.6768,1.6771,138700000.0
2007-09-10 12:21:00,1.6771,1.6775,1.6771,1.6774,124800000.0
2007-09-10 12:22:00,1.6775,1.6775,1.6773,1.6775,66400000.0
2007-09-10 12:23:00,1.6775,1.6775,1.6771,1.6772,287899996.0
2007-09-10 12:24:00,1.6772,1.6772,1.6772,1.6772,37600000.0
2007-09-10 12:25:00,1.6772,1.6775,1.6771,1.6775,328000000.0
2007-09-10 12:26:00,1.6775,1.6776,1.6773,1.6775,193600000.0
2007-09-10 12:27:00,1.6775,1.6777,1.6773,1.6775,223500000.0
2007-09-10 12:28:00,1.6774,1.6777,1.6774,1.6776,396800004.0
2007-09-10 12:29:00,1.6776,1.678,1.6774,1.6774,86900000.0
2007-09-10 12:30:00,1.6774,1.6777,1.6773,1.6776,185300000.0
2007-09-10 12:31:00,1.6777,1.6778,1.6774,1.6776,142700000.0
2007-09-10 12:32:00,1.6776,1.6777,1.6775,1.6776,160100000.0
2007-09-10 12:33:00,1.6777,1.6779,1.6777,1.6779,55200000.0
2007-09-10 12:34:00,1.6779,1.6779,1.6773,1.6773,64600000.0
2007-09-10 12:35:00,1.6774,1.6775,1.6772,1.6773,88200000.0
2007-09-10 12:36:00,1.6773,1.6774,1.6773,1.6774,14400000.0
2007-09-10 12:37:00,1.6774,1.6774,1.6772,1.67725,57000000.0
2007-09-10 12:38:00,1.6772,1.6774,1.6772,1.6773,28800000.0
2007-09-10 12:39:00,1.6773,1.6774,1.677,1.67715,105100000.0
2007-09-10 12:40:00,1.67715,1.6773,1.6769,1.6772,147900000.0
2007-09-10 12:41:00,1.6773,1.6773,1.677,1.677,38700000.0
2007-09-10 12:42:00,1.677,1.6773,1.677,1.6771,180900000.0
2007-09-10 12:43:00,1.6772,1.6772,1.677,1.677,32800000.0
2007-09-10 12:44:00,1.677,1.6771,1.677,1.677,124000000.0
2007-09-10 12:45:00,1.677,1.6771,1.6769,1.6771,66400000.0
2007-09-10 12:46:00,1.6771,1.6771,1.6768,1.6768,39200000.0
2007-09-10 12:47:00,1.6768,1.677,1.6767,1.6767,47500000.0
2007-09-10 12:48:00,1.6768,1.6769,1.6759,1.6761,123600000.0
2007-09-10 12:49:00,1.6763,1.67635,1.6761,1.6763,40300000.0
2007-09-10 12:50:00,1.6763,1.67655,1.6763,1.67645,39500000.0
2007-09-10 12:51:00,1.67645,1.67645,1.6761,1.67645,70500000.0
2007-09-10 12:52:00,1.6764,1.67655,1.6764,1.67655,58200000.0
2007-09-10 12:53:00,1.6765,1.67665,1.6762,1.6762,57900000.0
2007-09-10 12:54:00,1.6762,1.67645,1.6761,1.6762,142100000.0
2007-09-10 12:55:00,1.6762,1.6764,1.67515,1.6752,205400000.0
2007-09-10 12:56:00,1.6752,1.6757,1.6752,1.6756,91900000.0
2007-09-10 12:57:00,1.6756,1.67575,1.6754,1.67545,81200000.0
2007-09-10 12:58:00,1.6754,1.6754,1.67515,1.67535,91500000.0
2007-09-10 12:59:00,1.6753,1.6755,1.6749,1.6751,204700000.0
2007-09-10 13:00:00,1.6751,1.67515,1.6749,1.675,35100000.0
2007-09-10 13:01:00,1.675,1.67525,1.6748,1.6749,84900000.0
2007-09-10 13:02:00,1.6749,1.6753,1.6749,1.6753,57800000.0
2007-09-10 13:03:00,1.6754,1.6756,1.6752,1.6753,65900000.0
2007-09-10 13:04:00,1.6754,1.6757,1.67495,1.6751,165199999.0
2007-09-10 13:05:00,1.6752,1.6755,1.675,1.6755,140999999.0
2007-09-10 13:06:00,1.6754,1.6758,1.6753,1.6753,184200000.0
2007-09-10 13:07:00,1.6751,1.6753,1.675,1.6753,78700000.0
2007-09-10 13:08:00,1.6752,1.6755,1.67495,1.67495,82000000.0
2007-09-10 13:09:00,1.6749,1.6753,1.6743,1.675,156800000.0
2007-09-10 13:10:00,1.6749,1.6757,1.6747,1.6751,210000000.0
2007-09-10 13:11:00,1.6754,1.6754,1.6749,1.675,108500000.0
2007-09-10 13:12:00,1.6751,1.6754,1.67505,1.67525,108799999.0
2007-09-10 13:13:00,1.67525,1.6753,1.6747,1.6753,168600000.0
2007-09-10 13:14:00,1.6753,1.6754,1.6749,1.6754,68300000.0
2007-09-10 13:15:00,1.6753,1.6755,1.6752,1.6755,30000000.0
2007-09-10 13:16:00,1.6757,1.6759,1.67515,1.6752,123100000.0
2007-09-10 13:17:00,1.67515,1.67555,1.6751,1.6752,137800001.0
2007-09-10 13:18:00,1.6752,1.6753,1.6751,1.6753,112600000.0
2007-09-10 13:19:00,1.6753,1.6759,1.6753,1.6757,145400000.0
2007-09-10 13:20:00,1.6757,1.6763,1.6756,1.6762,82600000.0
2007-09-10 13:21:00,1.6762,1.6763,1.6761,1.6762,87900000.0
2007-09-10 13:22:00,1.6763,1.6765,1.6761,1.67635,153400000.0
2007-09-10 13:23:00,1.6765,1.6765,1.6761,1.6765,160000000.0
2007-09-10 13:24:00,1.6767,1.6767,1.6765,1.67655,44000000.0
2007-09-10 13:25:00,1.6766,1.6771,1.6766,1.6769,67900000.0
2007-09-10 13:26:00,1.6768,1.677,1.6762,1.6765,394799996.0
2007-09-10 13:27:00,1.6764,1.6769,1.6764,1.6767,167999999.0
2007-09-10 13:28:00,1.6768,1.6768,1.6764,1.6764,77400000.0
2007-09-10 13:29:00,1.6762,1.6762,1.6761,1.6762,152699998.0
2007-09-10 13:30:00,1.6762,1.6764,1.6761,1.6761,187200000.0
2007-09-10 13:31:00,1.6761,1.6761,1.676,1.6761,53799999.0
2007-09-10 13:32:00,1.6761,1.6765,1.676,1.6763,362500000.0
2007-09-10 13:33:00,1.6763,1.6763,1.6761,1.6762,108500000.0
2007-09-10 13:34:00,1.6762,1.6762,1.6759,1.6762,90400000.0
2007-09-10 13:35:00,1.6762,1.6765,1.6757,1.6758,380699997.0
2007-09-10 13:36:00,1.6758,1.6758,1.6747,1.6748,156400000.0
2007-09-10 13:37:00,1.6747,1.6757,1.6747,1.6757,476700000.0
2007-09-10 13:38:00,1.6756,1.6762,1.6754,1.6758,246599999.0
2007-09-10 13:39:00,1.6758,1.6759,1.6758,1.6758,62400000.0
2007-09-10 13:40:00,1.6758,1.6759,1.6756,1.6756,218100000.0
2007-09-10 13:41:00,1.6757,1.6759,1.6756,1.6759,150300000.0
2007-09-10 13:42:00,1.6759,1.676,1.6757,1.6759,147800000.0
2007-09-10 13:43:00,1.676,1.6762,1.67595,1.6762,195200000.0
2007-09-10 13:44:00,1.6761,1.67645,1.676,1.6762,112900000.0
2007-09-10 13:45:00,1.676,1.6764,1.6756,1.6759,198300000.0
2007-09-10 13:46:00,1.676,1.6765,1.6758,1.676,367899999.0
2007-09-10 13:47:00,1.6761,1.67635,1.6759,1.67635,265200000.0
2007-09-10 13:48:00,1.6763,1.67655,1.6762,1.67635,219500000.0
2007-09-10 13:49:00,1.6762,1.6769,1.6762,1.67655,237399999.0
2007-09-10 13:50:00,1.67655,1.6766,1.6761,1.6762,226700000.0
2007-09-10 13:51:00,1.6762,1.6766,1.6757,1.6757,268800000.0
2007-09-10 13:52:00,1.6758,1.6763,1.6756,1.6761,182799999.0
2007-09-10 13:53:00,1.6761,1.67625,1.6759,1.6762,189899999.0
2007-09-10 13:54:00,1.6763,1.6766,1.6762,1.6764,321700002.0
2007-09-10 13:55:00,1.67635,1.6767,1.6762,1.6765,251600000.0
2007-09-10 13:56:00,1.6765,1.677,1.67635,1.6764,400499999.0
2007-09-10 13:57:00,1.6763,1.6767,1.6763,1.6766,311899999.0
2007-09-10 13:58:00,1.6767,1.6767,1.6761,1.6764,469199997.0
2007-09-10 13:59:00,1.6764,1.6766,1.6763,1.6766,176000000.0
2007-09-10 14:00:00,1.6765,1.6773,1.6765,1.6772,425000000.0
2007-09-10 14:01:00,1.6773,1.6778,1.677,1.6774,447500000.0
2007-09-10 14:02:00,1.6776,1.6777,1.6773,1.6774,262999999.0
2007-09-10 14:03:00,1.6773,1.6777,1.677,1.6776,459900000.0
2007-09-10 14:04:00,1.6776,1.6776,1.6773,1.6774,65600000.0
2007-09-10 14:05:00,1.6774,1.6774,1.6766,1.6766,261100000.0
2007-09-10 14:06:00,1.6766,1.6766,1.6762,1.6765,108800000.0
2007-09-10 14:07:00,1.6764,1.6767,1.6762,1.6764,237699997.0
2007-09-10 14:08:00,1.6764,1.6765,1.6758,1.6758,173600000.0
2007-09-10 14:09:00,1.676,1.676,1.6755,1.6755,176800000.0
2007-09-10 14:10:00,1.6755,1.6757,1.6754,1.6755,148500001.0
2007-09-10 14:11:00,1.6757,1.6757,1.675,1.675,56300000.0
2007-09-10 14:12:00,1.675,1.6755,1.675,1.6754,344000000.0
2007-09-10 14:13:00,1.6754,1.6755,1.6751,1.6754,171199999.0
2007-09-10 14:14:00,1.6754,1.6754,1.6753,1.6754,33200000.0
2007-09-10 14:15:00,1.6754,1.6755,1.6754,1.6754,42400000.0
2007-09-10 14:16:00,1.6754,1.6757,1.6753,1.6757,105600000.0
2007-09-10 14:17:00,1.6756,1.6759,1.6756,1.6758,127200000.0
2007-09-10 14:18:00,1.6758,1.6759,1.6756,1.6758,255200000.0
2007-09-10 14:19:00,1.6757,1.6757,1.6756,1.6757,22400000.0
2007-09-10 14:20:00,1.6757,1.6758,1.6755,1.6755,100000000.0
2007-09-10 14:21:00,1.67555,1.676,1.67555,1.676,153600000.0
2007-09-10 14:22:00,1.676,1.6761,1.6758,1.6759,133700000.0
2007-09-10 14:23:00,1.6759,1.6763,1.6756,1.6761,206900000.0
2007-09-10 14:24:00,1.6761,1.6766,1.67595,1.67595,152800000.0
2007-09-10 14:25:00,1.67595,1.67605,1.6759,1.676,14800000.0
2007-09-10 14:26:00,1.676,1.67605,1.6757,1.6758,36200000.0
2007-09-10 14:27:00,1.67595,1.6762,1.6757,1.676,153400000.0
2007-09-10 14:28:00,1.6758,1.6763,1.6756,1.6759,389499999.0
2007-09-10 14:29:00,1.6759,1.6759,1.6757,1.6759,170400000.0
2007-09-10 14:30:00,1.6759,1.676,1.6758,1.6759,82000000.0
2007-09-10 14:31:00,1.676,1.6762,1.6759,1.676,66000000.0
2007-09-10 14:32:00,1.676,1.676,1.6757,1.6759,185900000.0
2007-09-10 14:33:00,1.6759,1.6761,1.6756,1.676,251500000.0
2007-09-10 14:34:00,1.676,1.6761,1.6759,1.676,156000000.0
2007-09-10 14:35:00,1.6762,1.6762,1.676,1.676,146400000.0
2007-09-10 14:36:00,1.6758,1.6759,1.6755,1.6756,293700001.0
2007-09-10 14:37:00,1.6758,1.676,1.6756,1.6758,400599999.0
2007-09-10 14:38:00,1.6758,1.6762,1.6757,1.6759,95000000.0
2007-09-10 14:39:00,1.6759,1.6763,1.6757,1.6762,101400000.0
2007-09-10 14:40:00,1.6762,1.6762,1.6758,1.6759,173200000.0
2007-09-10 14:41:00,1.6759,1.676,1.6758,1.6758,183200000.0
2007-09-10 14:42:00,1.6759,1.6759,1.6757,1.6757,116000000.0
2007-09-10 14:43:00,1.6757,1.6759,1.6755,1.6755,87200000.0
2007-09-10 14:44:00,1.6755,1.6758,1.6755,1.6755,64800000.0
2007-09-10 14:45:00,1.6755,1.6759,1.6755,1.6757,156000000.0
2007-09-10 14:46:00,1.6757,1.6758,1.6754,1.6757,36800000.0
2007-09-10 14:47:00,1.6754,1.6757,1.6754,1.6757,84800000.0
2007-09-10 14:48:00,1.6759,1.6759,1.6754,1.6757,150400000.0
2007-09-10 14:49:00,1.6757,1.6757,1.6755,1.6755,25300000.0
2007-09-10 14:50:00,1.6756,1.6757,1.6755,1.6757,96900000.0
2007-09-10 14:51:00,1.6756,1.6756,1.6749,1.6749,153800000.0
2007-09-10 14:52:00,1.6749,1.6754,1.6749,1.6752,130500000.0
2007-09-10 14:53:00,1.6752,1.6754,1.6751,1.6753,118500000.0
2007-09-10 14:54:00,1.6752,1.6754,1.6752,1.6752,102200000.0
2007-09-10 14:55:00,1.6751,1.6752,1.6749,1.6751,96100000.0
2007-09-10 14:56:00,1.6753,1.6753,1.6741,1.6742,230690000.0
2007-09-10 14:57:00,1.6742,1.6743,1.6731,1.6736,394200000.0
2007-09-10 14:58:00,1.6737,1.6739,1.6733,1.6739,230700000.0
2007-09-10 14:59:00,1.6739,1.6742,1.6734,1.6739,426599997.0
2007-09-10 15:00:00,1.6741,1.6741,1.673,1.673,223200000.0
2007-09-10 15:01:00,1.6728,1.6729,1.6715,1.67235,646299998.0
2007-09-10 15:02:00,1.6725,1.6729,1.6721,1.6721,265600000.0
2007-09-10 15:03:00,1.6721,1.6723,1.6717,1.6718,156000000.0
2007-09-10 15:04:00,1.6719,1.6721,1.6713,1.672,253800000.0
2007-09-10 15:05:00,1.6718,1.6725,1.6716,1.6722,209900000.0
2007-09-10 15:06:00,1.6723,1.6726,1.6721,1.6725,145300000.0
2007-09-10 15:07:00,1.6725,1.6731,1.6724,1.6728,160200000.0
2007-09-10 15:08:00,1.6727,1.6727,1.6722,1.67265,170699999.0
2007-09-10 15:09:00,1.6726,1.67295,1.67175,1.6721,260400000.0
2007-09-10 15:10:00,1.6722,1.67245,1.6718,1.6722,161499999.0
2007-09-10 15:11:00,1.6724,1.67245,1.6711,1.6711,352000000.0
2007-09-10 15:12:00,1.6715,1.672,1.6713,1.6716,341700000.0
2007-09-10 15:13:00,1.6716,1.672,1.6715,1.672,369800000.0
2007-09-10 15:14:00,1.6719,1.6723,1.6717,1.6723,386500000.0
2007-09-10 15:15:00,1.6723,1.6725,1.6719,1.6722,376200000.0
2007-09-10 15:16:00,1.6721,1.6723,1.6718,1.672,233400000.0
2007-09-10 15:17:00,1.672,1.6722,1.6715,1.67175,425899999.0
2007-09-10 15:18:00,1.6716,1.672,1.6714,1.6719,265400001.0
2007-09-10 15:19:00,1.6719,1.6726,1.6718,1.6724,227700000.0
2007-09-10 15:20:00,1.6725,1.6725,1.6718,1.672,240800000.0
2007-09-10 15:21:00,1.6719,1.6726,1.6718,1.6723,172000000.0
2007-09-10 15:22:00,1.6723,1.6725,1.6719,1.6721,384100000.0
2007-09-10 15:23:00,1.67215,1.673,1.6721,1.6726,491399995.0
2007-09-10 15:24:00,1.6727,1.6729,1.6724,1.6727,205299998.0
2007-09-10 15:25:00,1.6727,1.6729,1.6726,1.6728,260800000.0
2007-09-10 15:26:00,1.6728,1.6729,1.6709,1.671,329500000.0
2007-09-10 15:27:00,1.6708,1.6714,1.6707,1.6709,354199999.0
2007-09-10 15:28:00,1.6709,1.67095,1.66995,1.6707,492900001.0
2007-09-10 15:29:00,1.6708,1.6713,1.6705,1.6712,266200001.0
2007-09-10 15:30:00,1.6712,1.6713,1.671,1.6712,205200000.0
2007-09-10 15:31:00,1.6712,1.6712,1.67045,1.6705,273300000.0
2007-09-10 15:32:00,1.6705,1.671,1.6701,1.6709,184000000.0
2007-09-10 15:33:00,1.671,1.6715,1.6709,1.6714,351000000.0
2007-09-10 15:34:00,1.6714,1.6714,1.6711,1.6711,345600000.0
2007-09-10 15:35:00,1.6711,1.6712,1.671,1.671,99200000.0
2007-09-10 15:36:00,1.6711,1.6712,1.671,1.6712,95800000.0
2007-09-10 15:37:00,1.6712,1.6718,1.6712,1.6717,195200000.0
2007-09-10 15:38:00,1.6717,1.6724,1.6717,1.6721,238400000.0
2007-09-10 15:39:00,1.6721,1.6724,1.6719,1.6722,372099996.0
2007-09-10 15:40:00,1.6723,1.6723,1.6718,1.672,248800000.0
2007-09-10 15:41:00,1.672,1.672,1.6715,1.6716,200099999.0
2007-09-10 15:42:00,1.6716,1.6716,1.6715,1.6715,26400000.0
2007-09-10 15:43:00,1.6714,1.6724,1.6714,1.6724,117600000.0
2007-09-10 15:44:00,1.6725,1.6727,1.6723,1.6727,359500002.0
2007-09-10 15:45:00,1.6726,1.6729,1.6722,1.6722,118000000.0
2007-09-10 15:46:00,1.6722,1.673,1.6722,1.6729,223200000.0
2007-09-10 15:47:00,1.6729,1.6732,1.6726,1.6728,304400000.0
2007-09-10 15:48:00,1.6729,1.6731,1.6727,1.673,241600000.0
2007-09-10 15:49:00,1.6731,1.6732,1.6729,1.673,46400000.0
2007-09-10 15:50:00,1.673,1.673,1.6721,1.6723,189500000.0
2007-09-10 15:51:00,1.6723,1.6725,1.67215,1.6724,306099999.0
2007-09-10 15:52:00,1.67235,1.6733,1.67235,1.6732,224700000.0
2007-09-10 15:53:00,1.6732,1.6741,1.6732,1.6737,306799996.0
2007-09-10 15:54:00,1.6737,1.67405,1.6736,1.6736,108000000.0
2007-09-10 15:55:00,1.67385,1.674,1.6732,1.6734,178400000.0
2007-09-10 15:56:00,1.6734,1.6735,1.673,1.673,231799999.0
2007-09-10 15:57:00,1.6731,1.6731,1.6726,1.6728,287699997.0
2007-09-10 15:58:00,1.67275,1.673,1.6726,1.6728,342000000.0
2007-09-10 15:59:00,1.6728,1.6731,1.6725,1.6725,355900000.0
2007-09-10 16:00:00,1.6725,1.6733,1.6724,1.6733,489600001.0
2007-09-10 16:01:00,1.6733,1.6737,1.6733,1.6737,140000000.0
2007-09-10 16:02:00,1.6736,1.6737,1.6731,1.6737,503900000.0
2007-09-10 16:03:00,1.6737,1.6745,1.6736,1.6744,176000000.0
2007-09-10 16:04:00,1.6743,1.6745,1.6741,1.6742,255899998.0
2007-09-10 16:05:00,1.6744,1.6752,1.6743,1.675,287100000.0
2007-09-10 16:06:00,1.675,1.6751,1.6746,1.6747,305400000.0
2007-09-10 16:07:00,1.6747,1.6747,1.6744,1.6745,94400000.0
2007-09-10 16:08:00,1.6745,1.6748,1.6742,1.6742,188800000.0
2007-09-10 16:09:00,1.6743,1.6743,1.6739,1.6739,66000000.0
2007-09-10 16:10:00,1.674,1.6752,1.674,1.67515,342300000.0
2007-09-10 16:11:00,1.6752,1.6752,1.6742,1.6745,352299999.0
2007-09-10 16:12:00,1.6745,1.6749,1.6744,1.6746,158400002.0
2007-09-10 16:13:00,1.6746,1.6747,1.6742,1.6746,215600000.0
2007-09-10 16:14:00,1.6746,1.6756,1.6746,1.6752,229600000.0
2007-09-10 16:15:00,1.6752,1.6758,1.6749,1.6756,351200000.0
2007-09-10 16:16:00,1.6756,1.6758,1.6751,1.6756,280099997.0
2007-09-10 16:17:00,1.6756,1.6756,1.6752,1.6753,127300000.0
2007-09-10 16:18:00,1.6753,1.6757,1.6752,1.6756,130400000.0
2007-09-10 16:19:00,1.6755,1.6755,1.6746,1.6746,201600000.0
2007-09-10 16:20:00,1.6746,1.6746,1.674,1.6741,186400000.0
2007-09-10 16:21:00,1.6741,1.6741,1.6732,1.6732,341600000.0
2007-09-10 16:22:00,1.6732,1.6736,1.6732,1.6733,311099998.0
2007-09-10 16:23:00,1.6733,1.6737,1.6732,1.6736,268000000.0
2007-09-10 16:24:00,1.6737,1.6743,1.6735,1.6742,358800000.0
2007-09-10 16:25:00,1.6742,1.6742,1.6737,1.6737,158400000.0
2007-09-10 16:26:00,1.6737,1.6742,1.6737,1.6739,80400000.0
2007-09-10 16:27:00,1.6738,1.6746,1.6738,1.6745,622999996.0
2007-09-10 16:28:00,1.6746,1.6748,1.6744,1.6747,162800000.0
2007-09-10 16:29:00,1.6747,1.6747,1.6743,1.6746,238800000.0
2007-09-10 16:30:00,1.6746,1.6747,1.6746,1.6746,43200000.0
2007-09-10 16:31:00,1.6742,1.6749,1.6742,1.6745,102000000.0
2007-09-10 16:32:00,1.6746,1.6748,1.674,1.6744,188400000.0
2007-09-10 16:33:00,1.6744,1.6744,1.6737,1.6738,117600000.0
2007-09-10 16:34:00,1.6737,1.6743,1.6734,1.67345,329800000.0
2007-09-10 16:35:00,1.6734,1.6734,1.6734,1.6734,8800000.0
2007-09-10 16:36:00,1.6734,1.6734,1.67265,1.6732,139900000.0
2007-09-10 16:37:00,1.6732,1.6742,1.673,1.674,347700000.0
2007-09-10 16:38:00,1.67405,1.67405,1.67345,1.67345,54800000.0
2007-09-10 16:39:00,1.67345,1.6741,1.67325,1.6741,178800000.0
2007-09-10 16:40:00,1.674,1.67445,1.6738,1.67445,132599999.0
2007-09-10 16:41:00,1.67445,1.67445,1.67385,1.6742,119500000.0
2007-09-10 16:42:00,1.67405,1.6745,1.6738,1.6742,217300000.0
2007-09-10 16:43:00,1.6745,1.6747,1.6743,1.6744,56900000.0
2007-09-10 16:44:00,1.6746,1.6751,1.6744,1.6748,204900000.0
2007-09-10 16:45:00,1.6749,1.6749,1.6738,1.6747,365300000.0
2007-09-10 16:46:00,1.6747,1.6756,1.6746,1.67555,204700000.0
2007-09-10 16:47:00,1.67555,1.6758,1.67525,1.67555,412300000.0
2007-09-10 16:48:00,1.6755,1.67575,1.6749,1.6757,114000000.0
2007-09-10 16:49:00,1.6758,1.6758,1.6752,1.6758,102100000.0
2007-09-10 16:50:00,1.67585,1.67605,1.67555,1.67555,92099999.0
2007-09-10 16:51:00,1.6753,1.67585,1.67485,1.67485,32900000.0
2007-09-10 16:52:00,1.6746,1.675,1.6745,1.675,27600000.0
2007-09-10 16:53:00,1.67505,1.6753,1.6749,1.6753,86600000.0
2007-09-10 16:54:00,1.6753,1.6755,1.6749,1.675,108600000.0
2007-09-10 16:55:00,1.6749,1.6764,1.67485,1.6763,247700000.0
2007-09-10 16:56:00,1.6764,1.6768,1.6757,1.6759,495200000.0
2007-09-10 16:57:00,1.6759,1.6765,1.6758,1.6763,414400007.0
2007-09-10 16:58:00,1.6763,1.6768,1.6761,1.6767,450100000.0
2007-09-10 16:59:00,1.67685,1.6771,1.6765,1.6768,534500002.0
2007-09-10 17:00:00,1.6767,1.6768,1.6762,1.6763,406800000.0
2007-09-10 17:01:00,1.6763,1.6765,1.6759,1.676,306999998.0
2007-09-10 17:02:00,1.6761,1.6762,1.6758,1.6761,159900000.0
2007-09-10 17:03:00,1.6761,1.6766,1.6759,1.6759,173200000.0
2007-09-10 17:04:00,1.67585,1.6766,1.67585,1.67645,163299999.0
2007-09-10 17:05:00,1.67645,1.6765,1.675,1.6753,256800000.0
2007-09-10 17:06:00,1.6753,1.6753,1.6746,1.6747,210000000.0
2007-09-10 17:07:00,1.6747,1.6757,1.6744,1.6752,633500003.0
2007-09-10 17:08:00,1.6751,1.6753,1.6747,1.6749,194599999.0
2007-09-10 17:09:00,1.675,1.6752,1.6748,1.6751,232800000.0
2007-09-10 17:10:00,1.6751,1.6755,1.6749,1.675,336300000.0
2007-09-10 17:11:00,1.675,1.675,1.6745,1.67465,451699999.0
2007-09-10 17:12:00,1.6746,1.67525,1.6745,1.67475,96900000.0
2007-09-10 17:13:00,1.6747,1.67495,1.67435,1.6747,326299999.0
2007-09-10 17:14:00,1.67485,1.6756,1.6746,1.67555,117300000.0
2007-09-10 17:15:00,1.6755,1.6756,1.6749,1.6754,210000000.0
2007-09-10 17:16:00,1.6754,1.67595,1.67535,1.6755,103300000.0
2007-09-10 17:17:00,1.6757,1.6757,1.6751,1.6754,103900000.0
2007-09-10 17:18:00,1.6754,1.6759,1.6754,1.6755,234300000.0
2007-09-10 17:19:00,1.67555,1.6765,1.67555,1.6763,218100000.0
2007-09-10 17:20:00,1.6763,1.6766,1.6757,1.6759,138200000.0
2007-09-10 17:21:00,1.6759,1.67635,1.6758,1.67585,59700000.0
2007-09-10 17:22:00,1.67585,1.67605,1.6757,1.6758,93500000.0
2007-09-10 17:23:00,1.67595,1.67595,1.6755,1.6757,54300000.0
2007-09-10 17:24:00,1.6757,1.67585,1.6741,1.67425,358899999.0
2007-09-10 17:25:00,1.6742,1.67505,1.6742,1.67505,168200000.0
2007-09-10 17:26:00,1.67515,1.67515,1.6749,1.67505,77900000.0
2007-09-10 17:27:00,1.67505,1.6754,1.674,1.6747,270999999.0
2007-09-10 17:28:00,1.6747,1.675,1.6746,1.6747,299400000.0
2007-09-10 17:29:00,1.6747,1.6748,1.6741,1.6742,198700000.0
2007-09-10 17:30:00,1.6742,1.6745,1.6741,1.6745,69600000.0
2007-09-10 17:31:00,1.6744,1.6753,1.6742,1.6742,218400000.0
2007-09-10 17:32:00,1.6743,1.6753,1.6743,1.6753,184800000.0
2007-09-10 17:33:00,1.6749,1.6751,1.6747,1.6748,239599999.0
2007-09-10 17:34:00,1.6744,1.6746,1.6743,1.6746,152000000.0
2007-09-10 17:35:00,1.6746,1.6752,1.67435,1.6751,335200000.0
2007-09-10 17:36:00,1.6751,1.67545,1.6748,1.6752,261140000.0
2007-09-10 17:37:00,1.6752,1.67525,1.6743,1.6748,171300000.0
2007-09-10 17:38:00,1.6748,1.6748,1.6741,1.6742,116900000.0
2007-09-10 17:39:00,1.6742,1.6747,1.6742,1.6747,157000000.0
2007-09-10 17:40:00,1.6746,1.67495,1.6743,1.67435,168700000.0
2007-09-10 17:41:00,1.67435,1.67495,1.6743,1.67485,93500000.0
2007-09-10 17:42:00,1.67485,1.67495,1.6747,1.67475,20800000.0
2007-09-10 17:43:00,1.6747,1.67515,1.6746,1.675,139800000.0
2007-09-10 17:44:00,1.675,1.6751,1.6748,1.6749,71300000.0
2007-09-10 17:45:00,1.6749,1.6752,1.6747,1.675,256460000.0
2007-09-10 17:46:00,1.6748,1.6751,1.6748,1.6749,405600000.0
2007-09-10 17:47:00,1.6749,1.6754,1.6746,1.6751,327600000.0
2007-09-10 17:48:00,1.6751,1.6751,1.6746,1.6748,101700000.0
2007-09-10 17:49:00,1.6747,1.6747,1.6746,1.6747,79200000.0
2007-09-10 17:50:00,1.6747,1.6751,1.6747,1.6749,130400000.0
2007-09-10 17:51:00,1.6746,1.6748,1.6744,1.6746,90400000.0
2007-09-10 17:52:00,1.6746,1.6746,1.6742,1.6744,112000000.0
2007-09-10 17:53:00,1.6742,1.6744,1.6741,1.6743,87800000.0
2007-09-10 17:54:00,1.6742,1.6742,1.674,1.6741,104399999.0
2007-09-10 17:55:00,1.6741,1.6742,1.6737,1.6737,231300000.0
2007-09-10 17:56:00,1.6738,1.6738,1.6736,1.6737,93200000.0
2007-09-10 17:57:00,1.6738,1.6738,1.6733,1.6736,168800000.0
2007-09-10 17:58:00,1.6736,1.6741,1.6735,1.6739,156400000.0
2007-09-10 17:59:00,1.674,1.6741,1.6737,1.6741,127600000.0
2007-09-10 18:00:00,1.6741,1.6749,1.6741,1.6741,165600000.0
2007-09-10 18:01:00,1.6741,1.6744,1.6738,1.674,181299999.0
2007-09-10 18:02:00,1.674,1.6747,1.674,1.6746,266700000.0
2007-09-10 18:03:00,1.6745,1.6746,1.6743,1.6744,125600000.0
2007-09-10 18:04:00,1.6744,1.6746,1.6742,1.6745,89000000.0
2007-09-10 18:05:00,1.6745,1.6748,1.6744,1.6748,135200000.0
2007-09-10 18:06:00,1.6747,1.6749,1.6747,1.6748,40000000.0
2007-09-10 18:07:00,1.6748,1.6748,1.6741,1.6741,85600000.0
2007-09-10 18:08:00,1.6742,1.6745,1.67385,1.6745,304000000.0
2007-09-10 18:09:00,1.6746,1.6748,1.6746,1.6747,80000000.0
2007-09-10 18:10:00,1.6746,1.6746,1.6739,1.67395,497599999.0
2007-09-10 18:11:00,1.67395,1.6745,1.67395,1.6745,110500000.0
2007-09-10 18:12:00,1.6745,1.6745,1.6743,1.6743,29500000.0
2007-09-10 18:13:00,1.6744,1.67445,1.67405,1.67405,67000000.0
2007-09-10 18:14:00,1.67405,1.67495,1.6739,1.6747,260700000.0
2007-09-10 18:15:00,1.6747,1.6771,1.6747,1.6767,369900000.0
2007-09-10 18:16:00,1.6767,1.6768,1.6766,1.6767,128000000.0
2007-09-10 18:17:00,1.6768,1.6768,1.6755,1.6766,430400000.0
2007-09-10 18:18:00,1.6766,1.6771,1.6764,1.6765,326300000.0
2007-09-10 18:19:00,1.6765,1.67775,1.6764,1.6775,401100000.0
2007-09-10 18:20:00,1.6775,1.6784,1.6775,1.67835,449600000.0
2007-09-10 18:21:00,1.6783,1.6783,1.6772,1.6772,250600000.0
2007-09-10 18:22:00,1.6772,1.6772,1.6762,1.6767,312400001.0
2007-09-10 18:23:00,1.6767,1.6767,1.6754,1.6761,581599999.0
2007-09-10 18:24:00,1.6761,1.6761,1.6745,1.6747,489200000.0
2007-09-10 18:25:00,1.6747,1.6747,1.67455,1.6747,131400000.0
2007-09-10 18:26:00,1.6746,1.6749,1.6745,1.6748,270400000.0
2007-09-10 18:27:00,1.6748,1.6748,1.6746,1.6747,74400000.0
2007-09-10 18:28:00,1.6746,1.6752,1.67455,1.6749,234300001.0
2007-09-10 18:29:00,1.6749,1.6752,1.6749,1.6752,542850000.0
2007-09-10 18:30:00,1.6752,1.67525,1.675,1.67525,58000000.0
2007-09-10 18:31:00,1.6752,1.6752,1.6749,1.675,96500000.0
2007-09-10 18:32:00,1.67515,1.6758,1.675,1.6753,169100000.0
2007-09-10 18:33:00,1.6752,1.6752,1.67485,1.67485,253200000.0
2007-09-10 18:34:00,1.6749,1.67555,1.67485,1.6754,267000000.0
2007-09-10 18:35:00,1.67555,1.67575,1.67535,1.67555,186500000.0
2007-09-10 18:36:00,1.6753,1.67545,1.6752,1.67545,39800000.0
2007-09-10 18:37:00,1.67545,1.67545,1.6753,1.67545,20600000.0
2007-09-10 18:38:00,1.6752,1.6752,1.675,1.675,490080002.0
2007-09-10 18:39:00,1.6751,1.6752,1.6748,1.675,454499998.0
2007-09-10 18:40:00,1.675,1.675,1.6747,1.67485,955800000.0
2007-09-10 18:41:00,1.6748,1.6752,1.67475,1.6748,295900000.0
2007-09-10 18:42:00,1.675,1.675,1.67465,1.6747,71000000.0
2007-09-10 18:43:00,1.6747,1.675,1.6747,1.67475,83360000.0
2007-09-10 18:44:00,1.6748,1.6748,1.6747,1.6747,140500000.0
2007-09-10 18:45:00,1.6747,1.6747,1.6746,1.6746,33200000.0
2007-09-10 18:46:00,1.6746,1.6746,1.6736,1.6738,100850000.0
2007-09-10 18:47:00,1.6738,1.6739,1.6736,1.6739,326900000.0
2007-09-10 18:48:00,1.6739,1.674,1.6739,1.6739,28000000.0
2007-09-10 18:49:00,1.6739,1.674,1.6738,1.6739,53400000.0
2007-09-10 18:50:00,1.6739,1.6742,1.6738,1.67415,147400000.0
2007-09-10 18:51:00,1.6742,1.6742,1.6741,1.6741,20000000.0
2007-09-10 18:52:00,1.6741,1.6742,1.6741,1.6741,70470000.0
2007-09-10 18:53:00,1.6741,1.6742,1.674,1.674,52820000.0
2007-09-10 18:54:00,1.674,1.6743,1.67395,1.6743,74600000.0
2007-09-10 18:55:00,1.6743,1.6743,1.6742,1.6742,10500000.0
2007-09-10 18:56:00,1.6743,1.6743,1.6737,1.6739,78600002.0
2007-09-10 18:57:00,1.674,1.6741,1.6736,1.6738,279499998.0
2007-09-10 18:58:00,1.6737,1.6738,1.6737,1.6738,69500000.0
2007-09-10 18:59:00,1.6738,1.6738,1.6737,1.6738,213200000.0
2007-09-10 19:00:00,1.6738,1.674,1.6737,1.6738,135100000.0
2007-09-10 19:01:00,1.6738,1.674,1.6736,1.6739,297800000.0
2007-09-10 19:02:00,1.6739,1.6739,1.6738,1.6738,87200000.0
2007-09-10 19:03:00,1.6738,1.674,1.6738,1.674,177600000.0
2007-09-10 19:04:00,1.674,1.67405,1.6738,1.6739,52000000.0
2007-09-10 19:05:00,1.6739,1.674,1.6736,1.6736,101800000.0
2007-09-10 19:06:00,1.6736,1.6737,1.6733,1.6733,109600000.0
2007-09-10 19:07:00,1.6733,1.6733,1.67305,1.6732,122100000.0
2007-09-10 19:08:00,1.6733,1.6734,1.6732,1.6734,97500000.0
2007-09-10 19:09:00,1.6734,1.6734,1.6724,1.67245,386399998.0
2007-09-10 19:10:00,1.6725,1.6728,1.6723,1.6728,211000000.0
2007-09-10 19:11:00,1.6728,1.6733,1.6728,1.6733,470400000.0
2007-09-10 19:12:00,1.6733,1.6736,1.6732,1.6732,41600000.0
2007-09-10 19:13:00,1.6732,1.6739,1.6732,1.6739,117500000.0
2007-09-10 19:14:00,1.6738,1.675,1.6738,1.675,435000000.0
2007-09-10 19:15:00,1.675,1.675,1.6741,1.6741,220500000.0
2007-09-10 19:16:00,1.67385,1.674,1.67385,1.6739,88800000.0
2007-09-10 19:17:00,1.6739,1.6739,1.6738,1.6738,8000000.0
2007-09-10 19:18:00,1.6738,1.674,1.6738,1.67385,474400000.0
2007-09-10 19:19:00,1.6738,1.6743,1.6736,1.67365,474800000.0
2007-09-10 19:20:00,1.6737,1.6738,1.6736,1.6738,155400000.0
2007-09-10 19:21:00,1.6738,1.6738,1.6737,1.6737,21600000.0
2007-09-10 19:22:00,1.6738,1.6738,1.6737,1.6738,119200000.0
2007-09-10 19:23:00,1.6738,1.6739,1.6737,1.67375,305400002.0
2007-09-10 19:24:00,1.6738,1.6739,1.6736,1.6737,103200000.0
2007-09-10 19:25:00,1.6737,1.674,1.6736,1.674,147300000.0
2007-09-10 19:26:00,1.674,1.6741,1.67375,1.6739,118500000.0
2007-09-10 19:27:00,1.6739,1.674,1.6738,1.674,277600000.0
2007-09-10 19:28:00,1.674,1.6742,1.6738,1.6741,269200000.0
2007-09-10 19:29:00,1.6741,1.6741,1.6738,1.6738,476800000.0
2007-09-10 19:30:00,1.6738,1.6741,1.67375,1.67385,364000000.0
2007-09-10 19:31:00,1.67385,1.674,1.67365,1.6737,133500000.0
2007-09-10 19:32:00,1.6738,1.6738,1.6734,1.6735,210300000.0
2007-09-10 19:33:00,1.6733,1.6736,1.6732,1.6736,209299998.0
2007-09-10 19:34:00,1.67355,1.6736,1.6734,1.6736,374800000.0
2007-09-10 19:35:00,1.6736,1.6737,1.6735,1.6736,105600000.0
2007-09-10 19:36:00,1.6736,1.6737,1.6735,1.6736,28800000.0
2007-09-10 19:37:00,1.6736,1.6736,1.67315,1.6734,138000000.0
2007-09-10 19:38:00,1.6734,1.6736,1.6732,1.6736,120400000.0
2007-09-10 19:39:00,1.6736,1.6738,1.6734,1.6735,130400000.0
2007-09-10 19:40:00,1.6735,1.6737,1.6734,1.6734,250100000.0
2007-09-10 19:41:00,1.6734,1.6736,1.6734,1.6735,129600000.0
2007-09-10 19:42:00,1.6735,1.6738,1.67345,1.67365,234000000.0
2007-09-10 19:43:00,1.6737,1.6741,1.67355,1.674,68100000.0
2007-09-10 19:44:00,1.6739,1.6741,1.6738,1.6738,149300000.0
2007-09-10 19:45:00,1.6738,1.674,1.6738,1.6739,41900000.0
2007-09-10 19:46:00,1.6739,1.674,1.67335,1.6736,160999999.0
2007-09-10 19:47:00,1.6736,1.6737,1.6736,1.6737,162000000.0
2007-09-10 19:48:00,1.6737,1.6739,1.6737,1.6738,184000000.0
2007-09-10 19:49:00,1.6738,1.6749,1.6736,1.6742,773999999.0
2007-09-10 19:50:00,1.6743,1.6743,1.6738,1.674,290300000.0
2007-09-10 19:51:00,1.6741,1.6742,1.6741,1.6742,13600000.0
2007-09-10 19:52:00,1.6742,1.6742,1.674,1.674,6400000.0
2007-09-10 19:53:00,1.674,1.6741,1.67395,1.6741,26400000.0
2007-09-10 19:54:00,1.6741,1.6741,1.67395,1.674,72300000.0
2007-09-10 19:55:00,1.674,1.6741,1.6739,1.6741,34000000.0
2007-09-10 19:58:00,1.6741,1.6745,1.674,1.6745,116800000.0
2007-09-10 19:59:00,1.6745,1.6749,1.6744,1.6749,219199999.0
2007-09-10 20:00:00,1.6749,1.6755,1.6748,1.6748,271200001.0
2007-09-10 20:01:00,1.6749,1.6751,1.6749,1.6751,30800000.0
2007-09-10 20:02:00,1.6751,1.6755,1.6751,1.6755,103200000.0
2007-09-10 20:03:00,1.6755,1.6755,1.6752,1.6752,49600000.0
2007-09-10 20:04:00,1.6752,1.6756,1.6752,1.6755,196000000.0
2007-09-10 20:05:00,1.6756,1.6756,1.67515,1.6752,187700000.0
2007-09-10 20:06:00,1.6752,1.6756,1.6752,1.6755,75200000.0
2007-09-10 20:07:00,1.6755,1.6755,1.6753,1.6754,39200000.0
2007-09-10 20:08:00,1.6755,1.6755,1.6752,1.6752,80800000.0
2007-09-10 20:09:00,1.6752,1.6752,1.6752,1.6752,12000000.0
2007-09-10 20:10:00,1.6752,1.6753,1.6752,1.6752,101600000.0
2007-09-10 20:11:00,1.6752,1.6753,1.67515,1.6753,152400001.0
2007-09-10 20:12:00,1.6753,1.6753,1.6752,1.6752,20800000.0
2007-09-10 20:13:00,1.6752,1.6752,1.6749,1.6751,34400000.0
2007-09-10 20:14:00,1.6751,1.6751,1.6751,1.6751,2400000.0
2007-09-10 20:15:00,1.6751,1.6753,1.6751,1.6753,88000000.0
2007-09-10 20:16:00,1.6753,1.6753,1.6748,1.675,263800003.0
2007-09-10 20:17:00,1.6751,1.6752,1.67495,1.67495,37500000.0
2007-09-10 20:18:00,1.675,1.6752,1.6741,1.6741,284800000.0
2007-09-10 20:19:00,1.6741,1.6742,1.6741,1.6742,69200000.0
2007-09-10 20:20:00,1.6742,1.6742,1.67395,1.67405,98400000.0
2007-09-10 20:21:00,1.6741,1.6743,1.674,1.6741,149900000.0
2007-09-10 20:22:00,1.6741,1.6743,1.6741,1.6741,89600000.0
2007-09-10 20:23:00,1.6741,1.6741,1.6741,1.6741,38400000.0
2007-09-10 20:24:00,1.6741,1.6743,1.6741,1.6742,40400000.0
2007-09-10 20:25:00,1.6737,1.6737,1.6734,1.6735,25600000.0
2007-09-10 20:26:00,1.6735,1.6735,1.6725,1.6732,389750000.0
2007-09-10 20:27:00,1.6732,1.6732,1.6728,1.6732,180500000.0
2007-09-10 20:28:00,1.6732,1.6732,1.6725,1.6725,257600000.0
2007-09-10 20:29:00,1.6725,1.67275,1.6716,1.6719,364000000.0
2007-09-10 20:30:00,1.67215,1.6725,1.6721,1.6725,389600000.0
2007-09-10 20:31:00,1.6725,1.6727,1.67245,1.6726,161600000.0
2007-09-10 20:32:00,1.6726,1.6728,1.6725,1.67265,170500000.0
2007-09-10 20:33:00,1.67265,1.67275,1.6725,1.6726,41400000.0
2007-09-10 20:34:00,1.6726,1.6726,1.6723,1.6723,77600000.0
2007-09-10 20:35:00,1.6723,1.6725,1.6723,1.6724,72800000.0
2007-09-10 20:36:00,1.6725,1.6726,1.6716,1.6719,150599999.0
2007-09-10 20:37:00,1.6719,1.6719,1.6715,1.6718,418099999.0
2007-09-10 20:38:00,1.6718,1.672,1.6715,1.6716,322400000.0
2007-09-10 20:39:00,1.67165,1.6724,1.67165,1.6723,172600000.0
2007-09-10 20:40:00,1.6722,1.6723,1.6721,1.6723,62600000.0
2007-09-10 20:41:00,1.6723,1.6723,1.6722,1.6722,93700000.0
2007-09-10 20:42:00,1.6722,1.6723,1.672,1.67215,107200000.0
2007-09-10 20:43:00,1.6722,1.6723,1.6721,1.67215,155400000.0
2007-09-10 20:44:00,1.6722,1.6725,1.67215,1.6723,232500000.0
2007-09-10 20:45:00,1.6723,1.6725,1.67205,1.6722,213200000.0
2007-09-10 20:46:00,1.67215,1.6726,1.6721,1.6724,251300000.0
2007-09-10 20:47:00,1.6724,1.6725,1.67225,1.6725,97700000.0
2007-09-10 20:48:00,1.6725,1.6725,1.6718,1.6718,229700004.0
2007-09-10 20:49:00,1.6719,1.6721,1.6719,1.6719,60800000.0
2007-09-10 20:50:00,1.6719,1.6721,1.6719,1.6721,268800000.0
2007-09-10 20:51:00,1.6721,1.6722,1.672,1.6722,570300001.0
2007-09-10 20:52:00,1.67215,1.6723,1.67195,1.67215,768299999.0
2007-09-10 20:53:00,1.6723,1.6726,1.6723,1.6726,39200000.0
2007-09-10 20:54:00,1.6727,1.673,1.6726,1.6728,416800000.0
2007-09-10 20:55:00,1.6729,1.6732,1.6724,1.6724,295200000.0
2007-09-10 20:56:00,1.6724,1.6728,1.6724,1.6727,135000000.0
2007-09-10 20:57:00,1.67265,1.67265,1.6723,1.6724,265000000.0
2007-09-10 20:58:00,1.6724,1.6728,1.6724,1.6726,462700002.0
2007-09-10 20:59:00,1.6726,1.6729,1.6726,1.6728,564000000.0
2007-09-10 21:00:00,1.6729,1.673,1.67255,1.67255,249600000.0
2007-09-10 21:01:00,1.67255,1.6726,1.6724,1.6725,313700000.0
2007-09-10 21:02:00,1.6724,1.6725,1.6724,1.6724,99200000.0
2007-09-10 21:03:00,1.6724,1.6727,1.6724,1.6726,78800000.0
2007-09-10 21:04:00,1.6726,1.6732,1.6725,1.673,123999998.0
2007-09-10 21:05:00,1.673,1.6731,1.6728,1.6728,113900000.0
2007-09-10 21:06:00,1.6729,1.6731,1.6728,1.6728,138700000.0
2007-09-10 21:07:00,1.6728,1.673,1.6726,1.6726,234500000.0
2007-09-10 21:08:00,1.6726,1.6726,1.672,1.672,184800000.0
2007-09-10 21:09:00,1.672,1.6723,1.6717,1.6717,450400001.0
2007-09-10 21:10:00,1.6717,1.6717,1.6716,1.6716,297600000.0
2007-09-10 21:11:00,1.6716,1.6716,1.67075,1.6709,101900000.0
2007-09-10 21:12:00,1.67085,1.67115,1.6706,1.67115,175400000.0
2007-09-10 21:13:00,1.67115,1.67165,1.6709,1.6716,112700000.0
2007-09-10 21:14:00,1.6716,1.6723,1.6716,1.6723,397600000.0
2007-09-10 21:15:00,1.6723,1.6724,1.672,1.6724,117400000.0
2007-09-10 21:16:00,1.6722,1.6725,1.6722,1.6725,48000000.0
2007-09-10 21:17:00,1.6724,1.6724,1.672,1.6724,254300000.0
2007-09-10 21:18:00,1.6724,1.6724,1.6715,1.672,287200000.0
2007-09-10 21:19:00,1.6719,1.6719,1.6713,1.6714,225900004.0
2007-09-10 21:20:00,1.6714,1.6715,1.6713,1.67135,193500001.0
2007-09-10 21:21:00,1.6714,1.6714,1.6711,1.6711,112700000.0
2007-09-10 21:22:00,1.6712,1.6712,1.671,1.671,45600000.0
2007-09-10 21:23:00,1.671,1.671,1.6707,1.6709,231299998.0
2007-09-10 21:24:00,1.6708,1.671,1.6695,1.67,689500002.0
2007-09-10 21:25:00,1.67,1.67,1.6688,1.6688,659000000.0
2007-09-10 21:26:00,1.6689,1.6694,1.6689,1.6693,326200000.0
2007-09-10 21:27:00,1.6693,1.6699,1.6693,1.6697,131200000.0
2007-09-10 21:28:00,1.6697,1.6697,1.669,1.6692,193300001.0
2007-09-10 21:29:00,1.6692,1.6699,1.6691,1.6696,198300000.0
2007-09-10 21:30:00,1.6696,1.6702,1.6694,1.6702,205000000.0
2007-09-10 21:31:00,1.6702,1.6702,1.6699,1.6699,12500000.0
2007-09-10 21:32:00,1.6699,1.6701,1.6698,1.6698,29100000.0
2007-09-10 21:33:00,1.6698,1.67,1.6693,1.6693,56000000.0
2007-09-10 21:34:00,1.6693,1.66955,1.6692,1.66945,90900000.0
2007-09-10 21:35:00,1.6692,1.66955,1.6691,1.6691,131100000.0
2007-09-10 21:36:00,1.6692,1.66955,1.6691,1.66935,61100000.0
2007-09-10 21:37:00,1.6694,1.6694,1.669,1.66905,49700000.0
2007-09-10 21:38:00,1.669,1.6695,1.6689,1.6695,70900000.0
2007-09-10 21:39:00,1.6692,1.6698,1.6692,1.6697,172100000.0
2007-09-10 21:40:00,1.6697,1.6697,1.6693,1.66955,30300000.0
2007-09-10 21:41:00,1.6696,1.6698,1.6692,1.66955,139700000.0
2007-09-10 21:42:00,1.6696,1.67,1.66955,1.67,66700000.0
2007-09-10 21:43:00,1.6701,1.6712,1.66995,1.6709,190500000.0
2007-09-10 21:44:00,1.6709,1.6709,1.6702,1.67085,258800000.0
2007-09-10 21:45:00,1.6706,1.6717,1.6705,1.6717,167500000.0
2007-09-10 21:46:00,1.6715,1.6716,1.67085,1.6709,115400000.0
2007-09-10 21:47:00,1.6709,1.6709,1.6707,1.6708,112800000.0
2007-09-10 21:48:00,1.6708,1.671,1.6705,1.6705,180700000.0
2007-09-10 21:49:00,1.6706,1.6708,1.6706,1.6706,69000000.0
2007-09-10 21:50:00,1.6706,1.6709,1.6706,1.6709,63200000.0
2007-09-10 21:51:00,1.6709,1.6709,1.6705,1.6706,154300000.0
2007-09-10 21:52:00,1.6706,1.6711,1.6706,1.6711,203700000.0
2007-09-10 21:53:00,1.6711,1.6711,1.67055,1.6708,153800000.0
2007-09-10 21:54:00,1.6711,1.6713,1.6708,1.6709,118900000.0
2007-09-10 21:55:00,1.6709,1.67145,1.6708,1.67145,325200000.0
2007-09-10 21:56:00,1.6715,1.6717,1.6711,1.6717,393100002.0
2007-09-10 21:57:00,1.6717,1.672,1.67145,1.6715,193400000.0
2007-09-10 21:58:00,1.6716,1.6717,1.6716,1.6717,181600000.0
2007-09-10 21:59:00,1.6717,1.6717,1.6715,1.6716,104000000.0
2007-09-10 22:00:00,1.6715,1.6716,1.6714,1.6715,311200000.0
2007-09-10 22:01:00,1.6714,1.6716,1.6714,1.6716,52000000.0
2007-09-10 22:02:00,1.6716,1.6716,1.6714,1.6714,16000000.0
2007-09-10 22:03:00,1.6715,1.6716,1.6714,1.6715,31200000.0
2007-09-10 22:04:00,1.6714,1.6716,1.6714,1.6716,22400000.0
2007-09-10 22:05:00,1.6715,1.6719,1.6715,1.6717,20000000.0
2007-09-10 22:06:00,1.6717,1.672,1.6717,1.6719,10400000.0
2007-09-10 22:07:00,1.672,1.672,1.6719,1.6719,11200000.0
2007-09-10 22:08:00,1.6719,1.672,1.6715,1.6716,98300000.0
2007-09-10 22:09:00,1.6717,1.6719,1.6715,1.6718,36500000.0
2007-09-10 22:10:00,1.6718,1.6718,1.6717,1.6718,35200000.0
2007-09-10 22:11:00,1.6718,1.6719,1.6718,1.67185,5500000.0
2007-09-10 22:12:00,1.6719,1.672,1.6717,1.6717,12400000.0
2007-09-10 22:13:00,1.6717,1.6718,1.6714,1.6717,39300000.0
2007-09-10 22:14:00,1.6717,1.6717,1.6716,1.6716,16100000.0
2007-09-10 22:15:00,1.6716,1.6716,1.6715,1.6715,4200000.0
2007-09-10 22:16:00,1.6715,1.6715,1.6715,1.6715,5600000.0
2007-09-10 22:17:00,1.6715,1.6715,1.6715,1.6715,4400000.0
2007-09-10 22:18:00,1.6715,1.6715,1.671,1.6711,20600000.0
2007-09-10 22:19:00,1.6711,1.6711,1.6709,1.671,57600000.0
2007-09-10 22:20:00,1.6709,1.6712,1.6708,1.6711,71600001.0
2007-09-10 22:21:00,1.671,1.6711,1.6708,1.6711,86300000.0
2007-09-10 22:22:00,1.6711,1.6712,1.671,1.6712,15200000.0
2007-09-10 22:23:00,1.6711,1.6713,1.6711,1.67125,22800000.0
2007-09-10 22:24:00,1.6713,1.6713,1.6713,1.6713,1600000.0
2007-09-10 22:25:00,1.6713,1.6713,1.6713,1.6713,3200000.0
2007-09-10 22:26:00,1.6713,1.6713,1.67095,1.6711,4300000.0
2007-09-10 22:27:00,1.6711,1.6711,1.6708,1.6708,19000000.0
2007-09-10 22:28:00,1.67105,1.6711,1.67105,1.6711,1400000.0
2007-09-10 22:29:00,1.67105,1.6711,1.6704,1.6704,11500000.0
2007-09-10 22:30:00,1.6705,1.6706,1.6703,1.6706,44100000.0
2007-09-10 22:31:00,1.67065,1.67075,1.6705,1.67075,9700000.0
2007-09-10 22:32:00,1.67075,1.67085,1.6706,1.6707,7000000.0
2007-09-10 22:33:00,1.67065,1.6708,1.67065,1.6708,3300000.0
2007-09-10 22:34:00,1.6708,1.67095,1.6708,1.67095,4700000.0
2007-09-10 22:35:00,1.671,1.671,1.6708,1.6708,13300000.0
2007-09-10 22:36:00,1.67075,1.6708,1.67075,1.67075,1500000.0
2007-09-10 22:37:00,1.6708,1.6708,1.6704,1.67045,12400000.0
2007-09-10 22:38:00,1.67045,1.6705,1.6701,1.6705,30900000.0
2007-09-10 22:39:00,1.6705,1.6707,1.6702,1.6706,19600000.0
2007-09-10 22:40:00,1.6707,1.6713,1.6703,1.6706,156700000.0
2007-09-10 22:41:00,1.6707,1.671,1.6707,1.6709,27500000.0
2007-09-10 22:42:00,1.6708,1.6714,1.6703,1.6714,131400000.0
2007-09-10 22:43:00,1.6714,1.6714,1.6705,1.6707,156600000.0
2007-09-10 22:44:00,1.6707,1.6708,1.6704,1.6705,195700000.0
2007-09-10 22:45:00,1.6705,1.6706,1.6705,1.6706,46200000.0
2007-09-10 22:46:00,1.6706,1.6709,1.6706,1.6706,2900000.0
2007-09-10 22:47:00,1.6703,1.6706,1.6703,1.6706,24000000.0
2007-09-10 22:48:00,1.6706,1.67095,1.6706,1.67095,5400000.0
2007-09-10 22:49:00,1.67095,1.67095,1.6702,1.6702,98900000.0
2007-09-10 22:50:00,1.6703,1.6704,1.6702,1.6704,248900000.0
2007-09-10 22:51:00,1.6704,1.6711,1.6703,1.67075,185200000.0
2007-09-10 22:52:00,1.6707,1.67075,1.6704,1.67065,12900000.0
2007-09-10 22:53:00,1.67065,1.67065,1.6704,1.67065,11400000.0
2007-09-10 22:54:00,1.6705,1.67095,1.6704,1.67095,19900000.0
2007-09-10 22:55:00,1.67095,1.67095,1.67,1.67045,56100000.0
2007-09-10 22:56:00,1.6701,1.67085,1.67,1.67085,321899998.0
2007-09-10 22:57:00,1.6705,1.67095,1.6705,1.6705,58200000.0
2007-09-10 22:58:00,1.6705,1.67105,1.6705,1.67105,220000000.0
2007-09-10 22:59:00,1.6707,1.6709,1.6705,1.6706,287600000.0
2007-09-10 23:00:00,1.6704,1.6709,1.6704,1.6705,32000000.0
2007-09-10 23:01:00,1.6704,1.6704,1.6704,1.6704,6200000.0
2007-09-10 23:02:00,1.6703,1.6703,1.6703,1.6703,13000000.0
2007-09-10 23:03:00,1.6703,1.6705,1.6703,1.6703,28000000.0
2007-09-10 23:04:00,1.6704,1.6707,1.6704,1.6706,16000000.0
2007-09-10 23:05:00,1.6709,1.671,1.6705,1.6705,14400000.0
2007-09-10 23:06:00,1.6705,1.6708,1.6704,1.6708,56000000.0
2007-09-10 23:07:00,1.6709,1.671,1.6706,1.671,28400000.0
2007-09-10 23:08:00,1.671,1.6712,1.671,1.671,5600000.0
2007-09-10 23:09:00,1.671,1.6712,1.671,1.671,5200000.0
2007-09-10 23:10:00,1.671,1.6712,1.671,1.6712,1600000.0
2007-09-10 23:11:00,1.6711,1.6712,1.6708,1.6708,15600000.0
2007-09-10 23:13:00,1.6707,1.6708,1.6707,1.6707,16400000.0
2007-09-10 23:14:00,1.6706,1.6707,1.6706,1.6706,2400000.0
2007-09-10 23:15:00,1.6707,1.6707,1.6707,1.6707,800000.0
2007-09-10 23:16:00,1.6707,1.6707,1.6707,1.6707,3600000.0
2007-09-10 23:17:00,1.6707,1.6707,1.6707,1.6707,4000000.0
2007-09-10 23:18:00,1.6708,1.6708,1.6703,1.6704,59200000.0
2007-09-10 23:19:00,1.67035,1.671,1.6701,1.6708,171600000.0
2007-09-10 23:20:00,1.671,1.671,1.6703,1.6706,69600000.0
2007-09-10 23:21:00,1.6706,1.6709,1.6706,1.6708,52800000.0
2007-09-10 23:22:00,1.6707,1.671,1.6707,1.6708,150900000.0
2007-09-10 23:23:00,1.6708,1.671,1.6708,1.671,29400000.0
2007-09-10 23:24:00,1.671,1.6712,1.671,1.671,15200000.0
2007-09-10 23:25:00,1.671,1.6713,1.6708,1.6712,75200000.0
2007-09-10 23:26:00,1.6712,1.6713,1.6709,1.6712,99100000.0
2007-09-10 23:27:00,1.6712,1.6716,1.6708,1.6713,96400000.0
2007-09-10 23:28:00,1.6713,1.672,1.6713,1.6716,28800000.0
2007-09-10 23:29:00,1.6717,1.6722,1.6714,1.6716,54500000.0
2007-09-10 23:30:00,1.6714,1.6715,1.6714,1.6715,14100000.0
2007-09-10 23:31:00,1.67155,1.672,1.6715,1.672,171100000.0
2007-09-10 23:32:00,1.672,1.672,1.6714,1.6718,122800000.0
2007-09-10 23:33:00,1.6718,1.6723,1.6713,1.6721,295500000.0
2007-09-10 23:34:00,1.6722,1.6724,1.6715,1.6716,271600000.0
2007-09-10 23:35:00,1.672,1.6724,1.6711,1.6718,192300000.0
2007-09-10 23:36:00,1.6718,1.6721,1.6717,1.6718,50600000.0
2007-09-10 23:37:00,1.6717,1.6718,1.6717,1.6718,11200000.0
2007-09-10 23:38:00,1.6718,1.6718,1.6718,1.6718,1200000.0
2007-09-10 23:39:00,1.6718,1.6718,1.6715,1.6715,60000000.0
2007-09-10 23:40:00,1.6716,1.6716,1.6713,1.6714,38600000.0
2007-09-10 23:41:00,1.6714,1.6715,1.6713,1.6715,69500000.0
2007-09-10 23:42:00,1.6715,1.6716,1.6713,1.6716,43000000.0
2007-09-10 23:43:00,1.6715,1.6719,1.6713,1.6719,34800000.0
2007-09-10 23:44:00,1.67185,1.672,1.6718,1.672,22800000.0
2007-09-10 23:45:00,1.67205,1.6722,1.6719,1.6722,72500000.0
2007-09-10 23:46:00,1.672,1.672,1.672,1.672,12800000.0
2007-09-10 23:47:00,1.67205,1.6723,1.67205,1.6721,100000000.0
2007-09-10 23:48:00,1.6723,1.6725,1.6719,1.6723,116600000.0
2007-09-10 23:49:00,1.6722,1.6722,1.6721,1.6722,44400000.0
2007-09-10 23:50:00,1.6724,1.6724,1.6718,1.67185,119300000.0
2007-09-10 23:51:00,1.672,1.6722,1.6719,1.672,130200000.0
2007-09-10 23:52:00,1.672,1.6721,1.672,1.6721,30800000.0
2007-09-10 23:53:00,1.6721,1.6725,1.672,1.6723,144400000.0
2007-09-10 23:54:00,1.6723,1.6724,1.6723,1.6724,13200000.0
2007-09-10 23:55:00,1.6723,1.6724,1.6723,1.6723,35000000.0
2007-09-10 23:56:00,1.6723,1.6723,1.6722,1.6722,25300000.0
2007-09-10 23:57:00,1.6722,1.6723,1.6721,1.6721,43400000.0
2007-09-10 23:58:00,1.6721,1.6722,1.6721,1.6721,49000000.0
2007-09-11 00:00:00,1.67215,1.6723,1.672,1.6721,103600000.0
2007-09-11 00:01:00,1.6721,1.6721,1.6717,1.6718,131600000.0
2007-09-11 00:02:00,1.6718,1.672,1.6718,1.6719,95200000.0
2007-09-11 00:03:00,1.672,1.6722,1.6719,1.6721,27600000.0
2007-09-11 00:04:00,1.6723,1.6723,1.6721,1.6722,88100000.0
2007-09-11 00:06:00,1.6724,1.6735,1.6724,1.6734,181200000.0
2007-09-11 00:07:00,1.6733,1.6734,1.6733,1.6734,17800000.0
2007-09-11 00:08:00,1.6735,1.6735,1.673,1.673,60200001.0
2007-09-11 00:09:00,1.673,1.673,1.6729,1.673,48200000.0
2007-09-11 00:10:00,1.673,1.6731,1.6721,1.6726,185400000.0
2007-09-11 00:11:00,1.6726,1.6726,1.6721,1.6724,404400000.0
2007-09-11 00:12:00,1.6724,1.6724,1.6718,1.6724,209400000.0
2007-09-11 00:13:00,1.6724,1.6724,1.6719,1.6721,338300000.0
2007-09-11 00:14:00,1.6721,1.6721,1.6721,1.6721,4600000.0
2007-09-11 00:15:00,1.6721,1.6724,1.6721,1.6724,63200000.0
2007-09-11 00:16:00,1.6724,1.6724,1.6724,1.6724,8000000.0
2007-09-11 00:18:00,1.6724,1.6727,1.6723,1.6726,131600000.0
2007-09-11 00:19:00,1.6726,1.6734,1.6726,1.6733,126000000.0
2007-09-11 00:20:00,1.6734,1.6739,1.6734,1.6737,189400000.0
2007-09-11 00:21:00,1.6737,1.6737,1.6733,1.6733,124099999.0
2007-09-11 00:22:00,1.6734,1.6734,1.6734,1.6734,48000000.0
2007-09-11 00:23:00,1.6733,1.6738,1.6733,1.6736,48500000.0
2007-09-11 00:24:00,1.6737,1.6739,1.6737,1.6738,99200000.0
2007-09-11 00:25:00,1.6738,1.6738,1.67245,1.6734,269500000.0
2007-09-11 00:26:00,1.67325,1.6735,1.6726,1.6726,375700002.0
2007-09-11 00:27:00,1.6727,1.6728,1.6725,1.6726,73000000.0
2007-09-11 00:28:00,1.6725,1.6727,1.6725,1.6725,111200001.0
2007-09-11 00:29:00,1.6726,1.6729,1.6726,1.6728,153300000.0
2007-09-11 00:30:00,1.6728,1.673,1.6724,1.6724,97100000.0
2007-09-11 00:31:00,1.6724,1.67285,1.6721,1.67235,58300000.0
2007-09-11 00:32:00,1.6721,1.67235,1.6721,1.67235,16000000.0
2007-09-11 00:33:00,1.6721,1.67235,1.6721,1.67235,8600000.0
2007-09-11 00:34:00,1.6721,1.67235,1.6717,1.67225,60200000.0
2007-09-11 00:35:00,1.672,1.6723,1.6719,1.6723,73000000.0
2007-09-11 00:36:00,1.6724,1.6724,1.6723,1.6723,52800000.0
2007-09-11 00:37:00,1.6724,1.6724,1.6723,1.6723,192400000.0
2007-09-11 00:38:00,1.6725,1.67295,1.6722,1.6725,197400000.0
2007-09-11 00:39:00,1.6726,1.6726,1.6726,1.6726,600000.0
2007-09-11 00:40:00,1.6726,1.6726,1.6724,1.6724,1500000.0
2007-09-11 00:41:00,1.6726,1.6726,1.6722,1.6723,63500000.0
2007-09-11 00:42:00,1.6723,1.6723,1.6718,1.6718,108600000.0
2007-09-11 00:43:00,1.6721,1.6726,1.6719,1.6726,194500000.0
2007-09-11 00:44:00,1.6726,1.6727,1.6726,1.6727,25600000.0
2007-09-11 00:45:00,1.6726,1.6729,1.6724,1.6729,123000000.0
2007-09-11 00:46:00,1.6729,1.6729,1.6721,1.6725,183200000.0
2007-09-11 00:47:00,1.6725,1.6726,1.6723,1.6726,84800000.0
2007-09-11 00:48:00,1.6726,1.6726,1.6725,1.6725,42200000.0
2007-09-11 00:49:00,1.6726,1.6726,1.6713,1.6716,94600000.0
2007-09-11 00:50:00,1.67155,1.6722,1.6715,1.6722,140400000.0
2007-09-11 00:51:00,1.6722,1.67235,1.672,1.67225,47100000.0
2007-09-11 00:52:00,1.67225,1.6723,1.6719,1.6722,85800000.0
2007-09-11 00:53:00,1.6719,1.6722,1.6714,1.6718,149800000.0
2007-09-11 00:54:00,1.67155,1.6723,1.67155,1.6723,130100000.0
2007-09-11 00:55:00,1.6723,1.67235,1.6717,1.67235,182700001.0
2007-09-11 00:56:00,1.6719,1.6725,1.6719,1.6725,37300000.0
2007-09-11 00:57:00,1.6725,1.673,1.6725,1.673,51800000.0
2007-09-11 00:58:00,1.6727,1.6731,1.6727,1.6731,39400000.0
2007-09-11 00:59:00,1.6733,1.6734,1.6729,1.6731,146900000.0
2007-09-11 01:00:00,1.6733,1.6734,1.6733,1.67335,89400000.0
2007-09-11 01:01:00,1.6734,1.6737,1.6731,1.6734,496500002.0
2007-09-11 01:02:00,1.6734,1.6735,1.6733,1.6735,61700000.0
2007-09-11 01:03:00,1.6735,1.6738,1.6734,1.6736,64700000.0
2007-09-11 01:04:00,1.6737,1.6738,1.6735,1.6737,74100000.0
2007-09-11 01:05:00,1.6737,1.6737,1.6737,1.6737,1600000.0
2007-09-11 01:06:00,1.67365,1.6738,1.6734,1.6738,164400001.0
2007-09-11 01:07:00,1.6739,1.6739,1.6735,1.6738,89000000.0
2007-09-11 01:08:00,1.6738,1.6742,1.6738,1.6738,120000000.0
2007-09-11 01:09:00,1.6739,1.6748,1.67385,1.6746,653300007.0
2007-09-11 01:10:00,1.67445,1.6745,1.6739,1.6742,289300001.0
2007-09-11 01:11:00,1.6743,1.6743,1.6741,1.6741,105300000.0
2007-09-11 01:12:00,1.6741,1.6748,1.6741,1.6746,65600000.0
2007-09-11 01:13:00,1.67455,1.6746,1.6739,1.6745,221200000.0
2007-09-11 01:14:00,1.6745,1.6745,1.6743,1.6743,133800000.0
2007-09-11 01:15:00,1.6743,1.6743,1.6735,1.6741,196300000.0
2007-09-11 01:16:00,1.6741,1.6741,1.6733,1.67365,212599999.0
2007-09-11 01:17:00,1.6733,1.6742,1.6733,1.674,177300000.0
2007-09-11 01:18:00,1.6743,1.6749,1.6742,1.6745,289400001.0
2007-09-11 01:19:00,1.6748,1.6748,1.6738,1.6741,254500000.0
2007-09-11 01:20:00,1.6741,1.6744,1.6739,1.6744,202600000.0
2007-09-11 01:21:00,1.6743,1.6743,1.6738,1.6738,137300000.0
2007-09-11 01:22:00,1.67405,1.6743,1.6739,1.6742,92200000.0
2007-09-11 01:23:00,1.6742,1.6742,1.6741,1.6741,39300000.0
2007-09-11 01:24:00,1.6741,1.6741,1.6739,1.6739,119400000.0
2007-09-11 01:25:00,1.6739,1.6744,1.6739,1.6744,154200000.0
2007-09-11 01:26:00,1.6741,1.6746,1.6741,1.6745,305300001.0
2007-09-11 01:27:00,1.6745,1.6745,1.6739,1.6743,89600000.0
2007-09-11 01:28:00,1.6743,1.6744,1.6741,1.6744,27600000.0
2007-09-11 01:29:00,1.6744,1.6744,1.6741,1.6744,31800000.0
2007-09-11 01:30:00,1.6744,1.6749,1.67415,1.6749,208000000.0
2007-09-11 01:31:00,1.6749,1.6753,1.6744,1.6752,351200000.0
2007-09-11 01:32:00,1.6751,1.6756,1.67425,1.67425,313000000.0
2007-09-11 01:33:00,1.67435,1.6751,1.6742,1.6746,573500000.0
2007-09-11 01:34:00,1.6746,1.6751,1.6745,1.6747,475000000.0
2007-09-11 01:35:00,1.6745,1.6746,1.6744,1.6744,47700000.0
2007-09-11 01:36:00,1.67435,1.6744,1.67385,1.674,152200000.0
2007-09-11 01:37:00,1.674,1.675,1.6737,1.675,722100000.0
2007-09-11 01:38:00,1.6749,1.6749,1.6741,1.67485,292400000.0
2007-09-11 01:39:00,1.6748,1.675,1.6746,1.6746,223400003.0
2007-09-11 01:40:00,1.6746,1.6748,1.674,1.6745,215000000.0
2007-09-11 01:41:00,1.6742,1.6744,1.6741,1.6742,48000000.0
2007-09-11 01:42:00,1.6741,1.6741,1.6738,1.674,86800000.0
2007-09-11 01:43:00,1.674,1.6742,1.6737,1.6741,271000000.0
2007-09-11 01:44:00,1.6742,1.6742,1.6741,1.6741,95000000.0
2007-09-11 01:45:00,1.6741,1.6744,1.6741,1.6742,166600000.0
2007-09-11 01:46:00,1.6742,1.6743,1.6739,1.6739,441300000.0
2007-09-11 01:47:00,1.6739,1.674,1.6734,1.6736,387600000.0
2007-09-11 01:48:00,1.67365,1.6739,1.6736,1.67385,76000000.0
2007-09-11 01:49:00,1.6739,1.6742,1.6738,1.6742,87400000.0
2007-09-11 01:50:00,1.6742,1.6742,1.6735,1.6737,242300000.0
2007-09-11 01:51:00,1.6737,1.6737,1.6729,1.6736,345000000.0
2007-09-11 01:52:00,1.6736,1.6737,1.6734,1.6734,345000000.0
2007-09-11 01:53:00,1.6734,1.6735,1.6728,1.6728,258400000.0
2007-09-11 01:54:00,1.6728,1.673,1.6724,1.673,279400000.0
2007-09-11 01:55:00,1.673,1.6732,1.6725,1.6725,458800004.0
2007-09-11 01:56:00,1.67275,1.6731,1.6722,1.6727,467600003.0
2007-09-11 01:57:00,1.6724,1.6727,1.6721,1.6722,374300000.0
2007-09-11 01:58:00,1.6722,1.6726,1.6721,1.6724,113800000.0
2007-09-11 01:59:00,1.6724,1.6726,1.6723,1.6724,240999999.0
2007-09-11 02:00:00,1.6725,1.67275,1.6721,1.6724,373500001.0
2007-09-11 02:01:00,1.6724,1.6727,1.6723,1.6726,230600001.0
2007-09-11 02:02:00,1.67255,1.67255,1.6718,1.672,192200000.0
2007-09-11 02:03:00,1.672,1.672,1.6716,1.6716,182600001.0
2007-09-11 02:04:00,1.6716,1.6717,1.671,1.6711,328400001.0
2007-09-11 02:05:00,1.671,1.6713,1.6704,1.67075,356200000.0
2007-09-11 02:06:00,1.6708,1.671,1.6701,1.6709,398000000.0
2007-09-11 02:07:00,1.67095,1.6712,1.6706,1.6708,309600000.0
2007-09-11 02:08:00,1.6708,1.6712,1.6707,1.671,287900000.0
2007-09-11 02:09:00,1.6709,1.6712,1.6708,1.671,305800003.0
2007-09-11 02:10:00,1.671,1.6712,1.6705,1.671,939500014.0
2007-09-11 02:11:00,1.671,1.6716,1.6709,1.6716,411900006.0
2007-09-11 02:12:00,1.6716,1.6716,1.6709,1.6712,307900001.0
2007-09-11 02:13:00,1.6713,1.6715,1.671,1.6712,171200000.0
2007-09-11 02:14:00,1.67125,1.6715,1.6711,1.6714,116600000.0
2007-09-11 02:15:00,1.6714,1.6715,1.6709,1.6713,177100000.0
2007-09-11 02:16:00,1.6713,1.6717,1.6713,1.6717,45600000.0
2007-09-11 02:17:00,1.6717,1.6719,1.6716,1.6717,97400000.0
2007-09-11 02:18:00,1.6717,1.67225,1.67165,1.67225,280000000.0
2007-09-11 02:19:00,1.6721,1.67235,1.6721,1.67215,73200000.0
2007-09-11 02:20:00,1.67215,1.67255,1.67215,1.67255,94200000.0
2007-09-11 02:21:00,1.67255,1.67275,1.6724,1.6724,48600000.0
2007-09-11 02:22:00,1.6726,1.67285,1.6725,1.67275,227300000.0
2007-09-11 02:23:00,1.67275,1.67285,1.6726,1.67265,116200000.0
2007-09-11 02:24:00,1.67265,1.67275,1.67255,1.6727,112800000.0
2007-09-11 02:25:00,1.6727,1.67325,1.6727,1.67315,173800001.0
2007-09-11 02:26:00,1.6731,1.6732,1.67245,1.6729,400500002.0
2007-09-11 02:27:00,1.6729,1.673,1.6726,1.6728,204200000.0
2007-09-11 02:28:00,1.6728,1.67315,1.6726,1.67275,254600000.0
2007-09-11 02:29:00,1.6728,1.673,1.67265,1.673,243800000.0
2007-09-11 02:30:00,1.673,1.6732,1.6727,1.6729,394900003.0
2007-09-11 02:31:00,1.673,1.67325,1.6728,1.6729,370100001.0
2007-09-11 02:32:00,1.6729,1.6732,1.67285,1.6732,169700000.0
2007-09-11 02:33:00,1.6732,1.6735,1.67315,1.6733,135700000.0
2007-09-11 02:34:00,1.6732,1.6734,1.67315,1.67315,220500002.0
2007-09-11 02:35:00,1.67315,1.6734,1.6731,1.6732,200000000.0
2007-09-11 02:36:00,1.6732,1.6733,1.6731,1.6732,255000001.0
2007-09-11 02:37:00,1.6731,1.6732,1.6727,1.673,136500000.0
2007-09-11 02:38:00,1.673,1.673,1.6729,1.6729,57600000.0
2007-09-11 02:39:00,1.6729,1.6729,1.6727,1.6727,58600000.0
2007-09-11 02:40:00,1.6728,1.6728,1.6725,1.6726,107900000.0
2007-09-11 02:41:00,1.6727,1.6728,1.6724,1.6727,184000000.0
2007-09-11 02:42:00,1.6727,1.6728,1.6724,1.67275,180700001.0
2007-09-11 02:43:00,1.6728,1.673,1.6728,1.673,232000000.0
2007-09-11 02:44:00,1.673,1.67305,1.6729,1.67305,293500002.0
2007-09-11 02:45:00,1.67305,1.6732,1.6726,1.6728,268900001.0
2007-09-11 02:46:00,1.6727,1.673,1.6727,1.6727,284300002.0
2007-09-11 02:47:00,1.67285,1.6729,1.6725,1.6726,98800000.0
2007-09-11 02:48:00,1.67255,1.6728,1.6725,1.6728,36800000.0
2007-09-11 02:49:00,1.6728,1.6729,1.6726,1.6726,69400000.0
2007-09-11 02:50:00,1.6728,1.6728,1.6722,1.6726,95600000.0
2007-09-11 02:51:00,1.67265,1.673,1.6725,1.67275,121400000.0
2007-09-11 02:52:00,1.67275,1.6728,1.672,1.6722,153899999.0
2007-09-11 02:53:00,1.6724,1.6724,1.6719,1.6719,429800001.0
2007-09-11 02:54:00,1.6719,1.6723,1.6719,1.6721,483900002.0
2007-09-11 02:55:00,1.6721,1.6723,1.6718,1.672,395500003.0
2007-09-11 02:56:00,1.6721,1.6721,1.6718,1.6719,303399999.0
2007-09-11 02:57:00,1.6719,1.6721,1.6713,1.6721,251200004.0
2007-09-11 02:58:00,1.6721,1.6726,1.6719,1.6725,211200000.0
2007-09-11 02:59:00,1.6725,1.67255,1.6722,1.67235,242300000.0
2007-09-11 03:00:00,1.67235,1.6724,1.67195,1.6721,246400001.0
2007-09-11 03:01:00,1.6721,1.67245,1.6717,1.67225,234300000.0
2007-09-11 03:02:00,1.67225,1.6723,1.6718,1.6722,468800001.0
2007-09-11 03:03:00,1.6722,1.6722,1.6713,1.6714,309600000.0
2007-09-11 03:04:00,1.6715,1.6718,1.6713,1.6716,95200000.0
2007-09-11 03:05:00,1.6716,1.6719,1.6716,1.6719,232200000.0
2007-09-11 03:06:00,1.6719,1.6721,1.6717,1.6721,509800000.0
2007-09-11 03:07:00,1.6722,1.6723,1.6718,1.6723,241900001.0
2007-09-11 03:08:00,1.6723,1.6724,1.6722,1.6724,82400000.0
2007-09-11 03:09:00,1.6724,1.6724,1.6721,1.6724,374300008.0
2007-09-11 03:10:00,1.6724,1.6724,1.6723,1.6724,71000000.0
2007-09-11 03:11:00,1.6724,1.6724,1.6722,1.6724,118700000.0
2007-09-11 03:12:00,1.6724,1.67255,1.6721,1.6724,182800002.0
2007-09-11 03:13:00,1.67235,1.67245,1.6723,1.67245,69800000.0
2007-09-11 03:14:00,1.67245,1.67245,1.6719,1.67215,50000000.0
2007-09-11 03:15:00,1.67215,1.6723,1.6717,1.67205,78100001.0
2007-09-11 03:16:00,1.67205,1.67205,1.67185,1.67185,37200000.0
2007-09-11 03:17:00,1.67185,1.6719,1.6718,1.67185,23800000.0
2007-09-11 03:18:00,1.6718,1.672,1.6714,1.67185,196200000.0
2007-09-11 03:19:00,1.67185,1.672,1.6715,1.6717,122700000.0
2007-09-11 03:20:00,1.6719,1.6722,1.6715,1.6721,181700000.0
2007-09-11 03:21:00,1.6721,1.6721,1.6718,1.6719,55100000.0
2007-09-11 03:22:00,1.6719,1.672,1.6717,1.6719,120500000.0
2007-09-11 03:23:00,1.6719,1.6719,1.6717,1.6718,51000000.0
2007-09-11 03:24:00,1.6718,1.67185,1.6715,1.67175,210899998.0
2007-09-11 03:25:00,1.67175,1.67175,1.6713,1.67145,171999999.0
2007-09-11 03:26:00,1.67145,1.67145,1.671,1.6714,182100000.0
2007-09-11 03:27:00,1.6714,1.6715,1.67135,1.6714,38300000.0
2007-09-11 03:28:00,1.6715,1.67175,1.6713,1.67175,113199999.0
2007-09-11 03:29:00,1.6717,1.67185,1.6715,1.67175,204600002.0
2007-09-11 03:30:00,1.67175,1.67185,1.67145,1.6717,352000004.0
2007-09-11 03:31:00,1.6717,1.6719,1.67155,1.6717,336500005.0
2007-09-11 03:32:00,1.6717,1.6717,1.6717,1.6717,74800000.0
2007-09-11 03:33:00,1.6717,1.6717,1.6713,1.6715,240000000.0
2007-09-11 03:34:00,1.6714,1.6716,1.6713,1.6715,117900001.0
2007-09-11 03:35:00,1.6715,1.6715,1.6711,1.6714,309600000.0
2007-09-11 03:36:00,1.6713,1.6715,1.6711,1.6714,291500001.0
2007-09-11 03:37:00,1.67145,1.67145,1.6712,1.6713,93200000.0
2007-09-11 03:38:00,1.67135,1.6714,1.6711,1.67135,231900001.0
2007-09-11 03:39:00,1.67135,1.6714,1.6712,1.67125,226700000.0
2007-09-11 03:40:00,1.6713,1.6713,1.671,1.6712,179200000.0
2007-09-11 03:41:00,1.6712,1.6712,1.6709,1.671,123000000.0
2007-09-11 03:42:00,1.6711,1.67125,1.6711,1.67115,51200000.0
2007-09-11 03:43:00,1.6712,1.6713,1.6712,1.6712,93200000.0
2007-09-11 03:44:00,1.6712,1.6713,1.6712,1.6713,26000000.0
2007-09-11 03:45:00,1.6713,1.6713,1.6712,1.6713,98000000.0
2007-09-11 03:46:00,1.6713,1.67145,1.6712,1.67145,151200000.0
2007-09-11 03:47:00,1.67145,1.6718,1.6714,1.6718,99800000.0
2007-09-11 03:48:00,1.67165,1.6718,1.671,1.67125,470000006.0
2007-09-11 03:49:00,1.6712,1.67135,1.6702,1.6704,650500001.0
2007-09-11 03:50:00,1.6704,1.6706,1.6701,1.6702,445100004.0
2007-09-11 03:51:00,1.6701,1.6704,1.67,1.6703,367900002.0
2007-09-11 03:52:00,1.6703,1.6704,1.6698,1.6704,276300000.0
2007-09-11 03:53:00,1.6706,1.6706,1.6699,1.6702,301300005.0
2007-09-11 03:54:00,1.6702,1.6704,1.6696,1.6701,602600013.0
2007-09-11 03:55:00,1.67,1.67035,1.6697,1.67,312500006.0
2007-09-11 03:56:00,1.6698,1.67015,1.6698,1.67,198800003.0
2007-09-11 03:57:00,1.67,1.6701,1.67,1.67,55100000.0
2007-09-11 03:58:00,1.67,1.67025,1.67,1.67025,151000000.0
2007-09-11 03:59:00,1.67025,1.67035,1.66995,1.67025,124300000.0
2007-09-11 04:00:00,1.67015,1.67035,1.67,1.6703,90800001.0
2007-09-11 04:01:00,1.6703,1.6704,1.6703,1.6704,68400000.0
2007-09-11 04:02:00,1.6704,1.671,1.67,1.6706,200200000.0
2007-09-11 04:03:00,1.6708,1.671,1.6705,1.6708,193700000.0
2007-09-11 04:04:00,1.6708,1.67095,1.6705,1.67085,121800000.0
2007-09-11 04:05:00,1.6708,1.67085,1.6702,1.67055,104000000.0
2007-09-11 04:06:00,1.6705,1.67065,1.6704,1.6705,86500000.0
2007-09-11 04:07:00,1.67055,1.6708,1.6705,1.6708,98700000.0
2007-09-11 04:08:00,1.67075,1.67075,1.67045,1.6706,132300000.0
2007-09-11 04:09:00,1.67055,1.67065,1.6699,1.67025,192400000.0
2007-09-11 04:10:00,1.67025,1.6705,1.6701,1.67025,153200001.0
2007-09-11 04:11:00,1.67025,1.6704,1.67,1.6701,241300000.0
2007-09-11 04:12:00,1.6701,1.67025,1.67,1.67025,272300003.0
2007-09-11 04:13:00,1.6703,1.6704,1.6702,1.6703,207600002.0
2007-09-11 04:14:00,1.6704,1.6705,1.6699,1.66995,779700011.0
2007-09-11 04:15:00,1.66995,1.6701,1.6699,1.6701,156100004.0
2007-09-11 04:16:00,1.6701,1.6702,1.6699,1.67,516900009.0
2007-09-11 04:17:00,1.6701,1.67015,1.6697,1.67015,326300008.0
2007-09-11 04:18:00,1.67015,1.67015,1.66995,1.67,635700008.0
2007-09-11 04:19:00,1.66995,1.66995,1.6697,1.6698,153200000.0
2007-09-11 04:20:00,1.66975,1.6698,1.6696,1.6698,69800001.0
2007-09-11 04:21:00,1.6698,1.66985,1.6697,1.66985,41300000.0
2007-09-11 04:22:00,1.6698,1.66985,1.6698,1.66985,28000000.0
2007-09-11 04:23:00,1.66985,1.66985,1.6697,1.6698,66000000.0
2007-09-11 04:24:00,1.6698,1.6698,1.66955,1.66955,167700000.0
2007-09-11 04:25:00,1.6694,1.6695,1.6693,1.6693,164000000.0
2007-09-11 04:26:00,1.6693,1.6695,1.6692,1.6695,189400000.0
2007-09-11 04:27:00,1.6693,1.6694,1.6691,1.6692,196200000.0
2007-09-11 04:28:00,1.6692,1.6694,1.66905,1.6694,193400000.0
2007-09-11 04:29:00,1.6694,1.6694,1.6692,1.6694,57400000.0
2007-09-11 04:30:00,1.6694,1.6695,1.6693,1.66945,164200000.0
2007-09-11 04:31:00,1.66945,1.6696,1.6694,1.6695,123600000.0
2007-09-11 04:32:00,1.6695,1.6697,1.6694,1.6694,257400002.0
2007-09-11 04:33:00,1.6692,1.6694,1.6684,1.6686,271800000.0
2007-09-11 04:34:00,1.6686,1.6686,1.668,1.668,224400003.0
2007-09-11 04:35:00,1.6682,1.6682,1.668,1.668,32400000.0
2007-09-11 04:36:00,1.668,1.6681,1.6679,1.668,252600000.0
2007-09-11 04:37:00,1.66795,1.6681,1.6678,1.6679,214200000.0
2007-09-11 04:38:00,1.6679,1.6681,1.6676,1.6681,234600004.0
2007-09-11 04:39:00,1.6681,1.6683,1.668,1.66815,175000000.0
2007-09-11 04:40:00,1.66815,1.6683,1.66805,1.6683,126400000.0
2007-09-11 04:41:00,1.6683,1.6694,1.6681,1.6692,370200000.0
2007-09-11 04:42:00,1.6691,1.6694,1.6682,1.6688,152900000.0
2007-09-11 04:43:00,1.6687,1.6688,1.6684,1.6687,70000000.0
2007-09-11 04:44:00,1.6688,1.6688,1.6682,1.6687,182200000.0
2007-09-11 04:45:00,1.6687,1.6687,1.6681,1.6685,93400000.0
2007-09-11 04:46:00,1.6686,1.6689,1.6685,1.6689,107700000.0
2007-09-11 04:47:00,1.6689,1.6695,1.6688,1.6688,118600000.0
2007-09-11 04:48:00,1.6694,1.6695,1.6686,1.6692,326300000.0
2007-09-11 04:49:00,1.6692,1.6696,1.6691,1.6694,201700000.0
2007-09-11 04:50:00,1.6696,1.6701,1.6695,1.67,222400000.0
2007-09-11 04:51:00,1.6701,1.6702,1.6698,1.67,74500000.0
2007-09-11 04:52:00,1.67,1.6702,1.6697,1.6698,119900000.0
2007-09-11 04:53:00,1.6699,1.6701,1.6696,1.6699,151800000.0
2007-09-11 04:54:00,1.67,1.67,1.6685,1.6688,169000000.0
2007-09-11 04:55:00,1.6688,1.6688,1.6683,1.6687,108900000.0
2007-09-11 04:56:00,1.6687,1.6687,1.6685,1.6686,52200000.0
2007-09-11 04:57:00,1.6686,1.6686,1.668,1.6681,78400000.0
2007-09-11 04:58:00,1.6681,1.6683,1.668,1.6681,89900000.0
2007-09-11 04:59:00,1.6681,1.6681,1.668,1.668,23600000.0
2007-09-11 05:00:00,1.668,1.6685,1.668,1.6684,161800000.0
2007-09-11 05:01:00,1.6686,1.6688,1.6686,1.6686,81400000.0
2007-09-11 05:02:00,1.6686,1.6687,1.6686,1.6687,71200000.0
2007-09-11 05:03:00,1.6687,1.6688,1.6684,1.6684,84600000.0
2007-09-11 05:04:00,1.6686,1.6688,1.6685,1.6688,24400000.0
2007-09-11 05:05:00,1.6688,1.669,1.6687,1.6688,110300000.0
2007-09-11 05:06:00,1.6688,1.6691,1.6688,1.669,160600000.0
2007-09-11 05:07:00,1.6688,1.669,1.6685,1.6686,223400000.0
2007-09-11 05:08:00,1.66855,1.6687,1.6684,1.6686,100500000.0
2007-09-11 05:09:00,1.6685,1.6689,1.6685,1.6688,256399999.0
2007-09-11 05:10:00,1.669,1.6694,1.669,1.6692,188800000.0
2007-09-11 05:11:00,1.6694,1.6694,1.6691,1.6693,96100000.0
2007-09-11 05:12:00,1.6693,1.6694,1.6693,1.6694,38800000.0
2007-09-11 05:13:00,1.6694,1.6695,1.6693,1.6694,143600000.0
2007-09-11 05:14:00,1.6695,1.6695,1.6693,1.6694,67600000.0
2007-09-11 05:15:00,1.6693,1.6693,1.6693,1.6693,40600000.0
2007-09-11 05:16:00,1.6693,1.6695,1.6693,1.6695,40200000.0
2007-09-11 05:17:00,1.6694,1.6695,1.6692,1.6692,66300000.0
2007-09-11 05:18:00,1.6693,1.6694,1.6693,1.6694,34000000.0
2007-09-11 05:19:00,1.6693,1.6694,1.6692,1.6692,48000000.0
2007-09-11 05:20:00,1.6693,1.6695,1.6691,1.6691,104500001.0
2007-09-11 05:21:00,1.6692,1.6695,1.6692,1.6695,88800000.0
2007-09-11 05:22:00,1.66955,1.6697,1.66945,1.66945,40900000.0
2007-09-11 05:23:00,1.6696,1.6697,1.6694,1.6697,248500002.0
2007-09-11 05:24:00,1.6697,1.6697,1.6695,1.6696,154100000.0
2007-09-11 05:25:00,1.6696,1.6696,1.6692,1.6694,91400000.0
2007-09-11 05:26:00,1.6695,1.6696,1.6693,1.6693,173800002.0
2007-09-11 05:27:00,1.6694,1.66955,1.6692,1.66935,114700000.0
2007-09-11 05:28:00,1.66935,1.66955,1.66915,1.6693,90100000.0
2007-09-11 05:29:00,1.66935,1.6696,1.66935,1.6696,19900000.0
2007-09-11 05:30:00,1.6696,1.6696,1.6694,1.66955,11100000.0
2007-09-11 05:31:00,1.66955,1.6696,1.66935,1.6694,115999999.0
2007-09-11 05:32:00,1.6695,1.66955,1.6692,1.66925,44900000.0
2007-09-11 05:33:00,1.6692,1.6693,1.6692,1.66925,29200000.0
2007-09-11 05:34:00,1.66925,1.6695,1.669,1.6692,141900000.0
2007-09-11 05:35:00,1.6692,1.66955,1.66915,1.66955,68000000.0
2007-09-11 05:36:00,1.6696,1.66965,1.6696,1.6696,4800000.0
2007-09-11 05:37:00,1.6696,1.6698,1.6696,1.66975,57000000.0
2007-09-11 05:38:00,1.66975,1.66975,1.6696,1.6696,52800000.0
2007-09-11 05:39:00,1.6699,1.67,1.6695,1.6695,43700000.0
2007-09-11 05:40:00,1.6695,1.67,1.66935,1.67,261100001.0
2007-09-11 05:41:00,1.67,1.67,1.6695,1.67,210500001.0
2007-09-11 05:42:00,1.67,1.67015,1.6694,1.6697,176599998.0
2007-09-11 05:43:00,1.6697,1.6697,1.6693,1.6694,190799999.0
2007-09-11 05:44:00,1.6693,1.66955,1.6692,1.6694,154200000.0
2007-09-11 05:45:00,1.6694,1.66955,1.6691,1.6693,160600000.0
2007-09-11 05:46:00,1.6693,1.6694,1.669,1.6691,179100000.0
2007-09-11 05:47:00,1.6692,1.6695,1.6692,1.6693,31100000.0
2007-09-11 05:48:00,1.6693,1.66935,1.6693,1.66935,10700000.0
2007-09-11 05:49:00,1.6693,1.6693,1.6693,1.6693,6600000.0
2007-09-11 05:50:00,1.6693,1.6696,1.6693,1.6694,43200000.0
2007-09-11 05:51:00,1.6694,1.66945,1.6692,1.66945,78700000.0
2007-09-11 05:52:00,1.6694,1.66965,1.6691,1.66965,94900000.0
2007-09-11 05:53:00,1.66965,1.66985,1.6694,1.6695,49000000.0
2007-09-11 05:54:00,1.6695,1.6697,1.6695,1.6696,37000000.0
2007-09-11 05:55:00,1.66965,1.66965,1.6694,1.6695,40000000.0
2007-09-11 05:56:00,1.6695,1.6699,1.6695,1.6697,324399999.0
2007-09-11 05:57:00,1.6697,1.6699,1.6696,1.6696,679200007.0
2007-09-11 05:58:00,1.6697,1.67,1.6697,1.67,130200001.0
2007-09-11 05:59:00,1.67,1.6701,1.6699,1.67,83800000.0
2007-09-11 06:00:00,1.67,1.67,1.6699,1.6699,72200000.0
2007-09-11 06:01:00,1.6699,1.6699,1.6694,1.6694,285999999.0
2007-09-11 06:02:00,1.6696,1.6698,1.6695,1.6695,134000001.0
2007-09-11 06:03:00,1.6696,1.6696,1.6696,1.6696,26400000.0
2007-09-11 06:04:00,1.6696,1.6696,1.6696,1.6696,19700000.0
2007-09-11 06:05:00,1.6696,1.6696,1.6695,1.6695,38800000.0
2007-09-11 06:06:00,1.6696,1.6696,1.6694,1.6695,71200000.0
2007-09-11 06:07:00,1.6695,1.6696,1.6694,1.6695,126000001.0
2007-09-11 06:08:00,1.6694,1.6694,1.6692,1.6694,122600000.0
2007-09-11 06:09:00,1.6693,1.6693,1.6672,1.6676,584600003.0
2007-09-11 06:10:00,1.6675,1.6677,1.6669,1.6672,471600004.0
2007-09-11 06:11:00,1.66725,1.6682,1.66725,1.6682,255000000.0
2007-09-11 06:12:00,1.66815,1.66855,1.6679,1.6685,545099999.0
2007-09-11 06:13:00,1.6686,1.6686,1.6678,1.6679,124899999.0
2007-09-11 06:14:00,1.6679,1.66805,1.6677,1.6678,49000000.0
2007-09-11 06:15:00,1.6678,1.66785,1.6676,1.6677,202700000.0
2007-09-11 06:16:00,1.6677,1.6677,1.6668,1.6669,294400000.0
2007-09-11 06:17:00,1.6668,1.6668,1.6657,1.6661,638500002.0
2007-09-11 06:18:00,1.6659,1.6663,1.6657,1.6659,403800003.0
2007-09-11 06:19:00,1.666,1.6668,1.6659,1.6664,581000002.0
2007-09-11 06:20:00,1.6665,1.6666,1.6662,1.6663,342999998.0
2007-09-11 06:21:00,1.6663,1.6665,1.6661,1.6665,337400001.0
2007-09-11 06:22:00,1.6665,1.6665,1.6659,1.6659,444200003.0
2007-09-11 06:23:00,1.6659,1.6663,1.6659,1.6661,590899997.0
2007-09-11 06:24:00,1.6661,1.6661,1.6654,1.6654,484200008.0
2007-09-11 06:25:00,1.6654,1.6657,1.6653,1.6655,346600001.0
2007-09-11 06:26:00,1.6655,1.6657,1.6654,1.6656,906500000.0
2007-09-11 06:27:00,1.6656,1.6657,1.6656,1.6657,169800000.0
2007-09-11 06:28:00,1.6657,1.6659,1.6656,1.6656,317300002.0
2007-09-11 06:29:00,1.6656,1.6658,1.6656,1.6658,263600001.0
2007-09-11 06:30:00,1.6658,1.666,1.6657,1.6659,314699998.0
2007-09-11 06:31:00,1.6659,1.6659,1.6658,1.6659,241700000.0
2007-09-11 06:32:00,1.6659,1.6666,1.6659,1.6665,333600000.0
2007-09-11 06:33:00,1.6665,1.6667,1.6664,1.6667,229200000.0
2007-09-11 06:34:00,1.6667,1.6667,1.6662,1.6662,316700000.0
2007-09-11 06:35:00,1.6663,1.66635,1.6662,1.6662,52100000.0
2007-09-11 06:36:00,1.6662,1.6663,1.6662,1.6663,99800002.0
2007-09-11 06:37:00,1.6663,1.6663,1.6661,1.6661,128200002.0
2007-09-11 06:39:00,1.6661,1.6661,1.666,1.6661,133200001.0
2007-09-11 06:40:00,1.6661,1.6662,1.6659,1.6661,281399999.0
2007-09-11 06:41:00,1.66615,1.6664,1.6659,1.6662,210399999.0
2007-09-11 06:42:00,1.66625,1.6664,1.6656,1.6657,467499994.0
2007-09-11 06:43:00,1.6657,1.6657,1.6654,1.6656,32100000.0
2007-09-11 06:44:00,1.6656,1.6656,1.66495,1.66495,315800000.0
2007-09-11 06:45:00,1.665,1.6652,1.6648,1.6652,292500000.0
2007-09-11 06:46:00,1.6651,1.6654,1.6645,1.6646,305900000.0
2007-09-11 06:47:00,1.6646,1.6649,1.6642,1.6649,501500000.0
2007-09-11 06:48:00,1.6649,1.6652,1.66475,1.6649,268300000.0
2007-09-11 06:49:00,1.6649,1.6653,1.6648,1.6649,376499995.0
2007-09-11 06:50:00,1.6648,1.6648,1.6645,1.6646,247900000.0
2007-09-11 06:51:00,1.66455,1.66485,1.6645,1.66485,261199999.0
2007-09-11 06:52:00,1.6648,1.665,1.6647,1.6648,126800000.0
2007-09-11 06:53:00,1.6648,1.665,1.6647,1.66485,250100000.0
2007-09-11 06:54:00,1.6653,1.6655,1.6647,1.6654,297900000.0
2007-09-11 06:55:00,1.6654,1.6654,1.6651,1.6651,25600000.0
2007-09-11 06:56:00,1.6653,1.6655,1.6651,1.6654,266599999.0
2007-09-11 06:57:00,1.6654,1.6657,1.6653,1.66555,210000000.0
2007-09-11 06:58:00,1.6655,1.6656,1.6655,1.6655,36700000.0
2007-09-11 06:59:00,1.6655,1.6656,1.6653,1.6654,98400000.0
2007-09-11 07:00:00,1.6654,1.6656,1.6654,1.6656,37400000.0
2007-09-11 07:01:00,1.6656,1.66575,1.6653,1.66545,44000000.0
2007-09-11 07:02:00,1.6655,1.6657,1.6655,1.6655,129800000.0
2007-09-11 07:03:00,1.6655,1.6655,1.6648,1.6649,299900000.0
2007-09-11 07:04:00,1.665,1.66515,1.6647,1.6649,209400000.0
2007-09-11 07:05:00,1.6649,1.665,1.6642,1.6645,360100002.0
2007-09-11 07:06:00,1.66455,1.6646,1.6642,1.6645,186500000.0
2007-09-11 07:07:00,1.6645,1.6645,1.6644,1.6644,52000000.0
2007-09-11 07:08:00,1.6644,1.6646,1.6643,1.6646,156600000.0
2007-09-11 07:09:00,1.66455,1.6655,1.6645,1.6655,377900000.0
2007-09-11 07:10:00,1.66545,1.66545,1.6648,1.6649,242000000.0
2007-09-11 07:11:00,1.6649,1.6654,1.6649,1.665,223900000.0
2007-09-11 07:12:00,1.665,1.66595,1.6649,1.6657,230900001.0
2007-09-11 07:13:00,1.6657,1.6665,1.6651,1.6657,714200005.0
2007-09-11 07:14:00,1.6657,1.66615,1.6657,1.6659,309000000.0
2007-09-11 07:15:00,1.6661,1.6663,1.6656,1.6661,334599999.0
2007-09-11 07:16:00,1.6661,1.6665,1.6657,1.6663,329000001.0
2007-09-11 07:17:00,1.6661,1.6665,1.6653,1.6659,556340004.0
2007-09-11 07:18:00,1.66575,1.6659,1.6654,1.6656,484000000.0
2007-09-11 07:19:00,1.6656,1.6662,1.6656,1.6657,275300000.0
2007-09-11 07:20:00,1.6657,1.66585,1.6655,1.6657,152700000.0
2007-09-11 07:21:00,1.6658,1.6661,1.6657,1.6658,159100000.0
2007-09-11 07:22:00,1.6658,1.66585,1.66545,1.6655,73100000.0
2007-09-11 07:23:00,1.6654,1.6654,1.6652,1.6653,159400000.0
2007-09-11 07:24:00,1.6654,1.666,1.6654,1.6659,196200000.0
2007-09-11 07:25:00,1.6659,1.6661,1.6658,1.6659,327200002.0
2007-09-11 07:26:00,1.666,1.666,1.6657,1.6659,116800000.0
2007-09-11 07:27:00,1.666,1.666,1.6659,1.666,104300000.0
2007-09-11 07:28:00,1.6659,1.6665,1.6658,1.6664,153900000.0
2007-09-11 07:29:00,1.6664,1.6669,1.6663,1.6668,162800000.0
2007-09-11 07:30:00,1.6668,1.6668,1.6665,1.6667,175800000.0
2007-09-11 07:31:00,1.6666,1.6673,1.6661,1.6673,359000000.0
2007-09-11 07:32:00,1.6673,1.6676,1.6672,1.6672,163800000.0
2007-09-11 07:33:00,1.6673,1.6674,1.667,1.667,121400000.0
2007-09-11 07:34:00,1.667,1.6673,1.6669,1.66695,208700000.0
2007-09-11 07:35:00,1.66695,1.6684,1.66685,1.668,373700000.0
2007-09-11 07:36:00,1.668,1.6683,1.6676,1.6681,340200000.0
2007-09-11 07:37:00,1.668,1.668,1.6669,1.6677,273000000.0
2007-09-11 07:38:00,1.6677,1.668,1.6677,1.6677,144000000.0
2007-09-11 07:39:00,1.6678,1.6679,1.6674,1.6676,298500000.0
2007-09-11 07:40:00,1.6677,1.6678,1.6675,1.6678,378000000.0
2007-09-11 07:41:00,1.6677,1.6682,1.6676,1.6676,283800000.0
2007-09-11 07:42:00,1.6676,1.6676,1.6666,1.6668,229700000.0
2007-09-11 07:43:00,1.6669,1.6669,1.6664,1.6667,317500000.0
2007-09-11 07:44:00,1.6667,1.6673,1.6667,1.6672,378900001.0
2007-09-11 07:45:00,1.6672,1.6673,1.6669,1.667,152600000.0
2007-09-11 07:46:00,1.667,1.6673,1.6669,1.6671,282800000.0
2007-09-11 07:47:00,1.6673,1.6673,1.6669,1.6669,80800000.0
2007-09-11 07:48:00,1.6671,1.6676,1.6667,1.6673,352800000.0
2007-09-11 07:49:00,1.6672,1.6675,1.6672,1.6673,143800000.0
2007-09-11 07:50:00,1.6672,1.668,1.6668,1.66785,485800001.0
2007-09-11 07:51:00,1.6679,1.6681,1.6675,1.6677,366100000.0
2007-09-11 07:52:00,1.6677,1.6677,1.6671,1.6675,172400000.0
2007-09-11 07:53:00,1.6676,1.6681,1.6675,1.6681,59600000.0
2007-09-11 07:54:00,1.6681,1.6682,1.6675,1.6678,341000000.0
2007-09-11 07:55:00,1.6678,1.668,1.6675,1.6675,148800000.0
2007-09-11 07:56:00,1.6675,1.6677,1.6672,1.6672,342500000.0
2007-09-11 07:57:00,1.6672,1.6675,1.6672,1.6675,78600000.0
2007-09-11 07:58:00,1.6675,1.6675,1.6668,1.6668,272200000.0
2007-09-11 07:59:00,1.6666,1.6669,1.6665,1.6668,300400000.0
2007-09-11 08:00:00,1.6669,1.66705,1.6667,1.6668,167200000.0
2007-09-11 08:01:00,1.6668,1.6673,1.6668,1.667,325800000.0
2007-09-11 08:02:00,1.667,1.6674,1.667,1.6672,326400000.0
2007-09-11 08:03:00,1.6673,1.6674,1.6671,1.6673,127100002.0
2007-09-11 08:04:00,1.6672,1.6679,1.6672,1.6679,407600000.0
2007-09-11 08:05:00,1.6678,1.6679,1.66765,1.66765,89600000.0
2007-09-11 08:06:00,1.6677,1.6679,1.66765,1.6678,97700000.0
2007-09-11 08:07:00,1.6678,1.6678,1.6677,1.6677,223400000.0
2007-09-11 08:08:00,1.6677,1.6677,1.6675,1.6677,302000001.0
2007-09-11 08:09:00,1.6676,1.6679,1.6676,1.6679,115600000.0
2007-09-11 08:10:00,1.6677,1.66815,1.6675,1.66765,314000000.0
2007-09-11 08:11:00,1.66755,1.6679,1.6674,1.6677,92700000.0
2007-09-11 08:12:00,1.6677,1.66795,1.6675,1.66775,417300000.0
2007-09-11 08:13:00,1.66775,1.668,1.6677,1.66785,154400000.0
2007-09-11 08:14:00,1.66785,1.668,1.6677,1.66785,82200000.0
2007-09-11 08:15:00,1.66785,1.66795,1.6668,1.6672,659200000.0
2007-09-11 08:16:00,1.6671,1.66735,1.6668,1.6673,247900001.0
2007-09-11 08:17:00,1.6673,1.6673,1.6668,1.6671,445600010.0
2007-09-11 08:18:00,1.66715,1.66735,1.66715,1.6673,155000000.0
2007-09-11 08:19:00,1.66745,1.6676,1.66725,1.66745,246100000.0
2007-09-11 08:20:00,1.6674,1.6678,1.6673,1.66745,750400000.0
2007-09-11 08:21:00,1.6675,1.66775,1.6672,1.66725,946300000.0
2007-09-11 08:22:00,1.6673,1.6673,1.6671,1.6671,647700007.0
2007-09-11 08:23:00,1.6674,1.6674,1.6669,1.6671,549400007.0
2007-09-11 08:24:00,1.6671,1.66725,1.6668,1.6668,170600004.0
2007-09-11 08:25:00,1.6668,1.66725,1.6668,1.66715,277600000.0
2007-09-11 08:26:00,1.66715,1.66715,1.66675,1.66685,111900001.0
2007-09-11 08:27:00,1.66685,1.66695,1.66675,1.66695,30500000.0
2007-09-11 08:28:00,1.6669,1.668,1.6669,1.66795,530700000.0
2007-09-11 08:29:00,1.66795,1.66795,1.6674,1.6677,494000000.0
2007-09-11 08:30:00,1.6677,1.668,1.6676,1.6679,136200000.0
2007-09-11 08:31:00,1.6679,1.6679,1.66765,1.6677,179400003.0
2007-09-11 08:32:00,1.66765,1.668,1.6676,1.6679,212600002.0
2007-09-11 08:33:00,1.6679,1.6679,1.6675,1.6677,609500004.0
2007-09-11 08:34:00,1.6677,1.6678,1.6676,1.6677,583400001.0
2007-09-11 08:35:00,1.6677,1.6683,1.6676,1.66795,657600002.0
2007-09-11 08:36:00,1.66795,1.66795,1.6674,1.66775,513400000.0
2007-09-11 08:37:00,1.66775,1.668,1.6673,1.6678,677600002.0
2007-09-11 08:38:00,1.66775,1.668,1.6677,1.6679,320800000.0
2007-09-11 08:39:00,1.6679,1.668,1.6677,1.6677,140400000.0
2007-09-11 08:40:00,1.6677,1.6678,1.6676,1.6676,196800000.0
2007-09-11 08:41:00,1.66765,1.66765,1.6669,1.6669,517600000.0
2007-09-11 08:42:00,1.6669,1.6674,1.6667,1.6668,906900004.0
2007-09-11 08:43:00,1.6668,1.6674,1.6667,1.6671,452500001.0
2007-09-11 08:44:00,1.6671,1.6671,1.6665,1.6668,722700003.0
2007-09-11 08:45:00,1.6668,1.6669,1.6664,1.66645,600199998.0
2007-09-11 08:46:00,1.6664,1.6667,1.66625,1.6667,566100001.0
2007-09-11 08:47:00,1.6667,1.6669,1.6665,1.6669,251199999.0
2007-09-11 08:48:00,1.667,1.6674,1.6669,1.66725,479100005.0
2007-09-11 08:49:00,1.66725,1.6673,1.6667,1.6667,512400006.0
2007-09-11 08:50:00,1.6668,1.6669,1.665,1.6665,575100000.0
2007-09-11 08:51:00,1.6665,1.6665,1.6652,1.66615,395599998.0
2007-09-11 08:52:00,1.66615,1.667,1.66615,1.6665,266300000.0
2007-09-11 08:53:00,1.6665,1.6665,1.6662,1.6662,577400002.0
2007-09-11 08:54:00,1.6663,1.6668,1.6662,1.6666,309700000.0
2007-09-11 08:55:00,1.6667,1.668,1.6667,1.6676,955799989.0
2007-09-11 08:56:00,1.6676,1.668,1.6673,1.6679,577000003.0
2007-09-11 08:57:00,1.668,1.6692,1.668,1.6691,1036000010.0
2007-09-11 08:58:00,1.6691,1.6695,1.6686,1.6694,502800000.0
2007-09-11 08:59:00,1.6694,1.6695,1.6692,1.6694,342400000.0
2007-09-11 09:00:00,1.6694,1.6698,1.6692,1.6697,566900000.0
2007-09-11 09:01:00,1.6697,1.6697,1.6692,1.6695,342100000.0
2007-09-11 09:02:00,1.6695,1.6697,1.6692,1.6697,204400000.0
2007-09-11 09:03:00,1.6697,1.6699,1.6694,1.6694,997200000.0
2007-09-11 09:04:00,1.6694,1.6695,1.6687,1.669,440000000.0
2007-09-11 09:05:00,1.669,1.669,1.6687,1.6689,718400000.0
2007-09-11 09:06:00,1.6689,1.6689,1.6684,1.6686,697700001.0
2007-09-11 09:07:00,1.6685,1.6685,1.6682,1.6683,540200008.0
2007-09-11 09:08:00,1.6682,1.6686,1.6682,1.6683,336200000.0
2007-09-11 09:09:00,1.6683,1.6686,1.6682,1.6686,247099998.0
2007-09-11 09:10:00,1.6685,1.6687,1.6684,1.6685,310400000.0
2007-09-11 09:11:00,1.6685,1.6685,1.6679,1.6681,575200001.0
2007-09-11 09:12:00,1.668,1.6682,1.6677,1.6679,572470003.0
2007-09-11 09:13:00,1.6679,1.6679,1.6675,1.6677,740000000.0
2007-09-11 09:14:00,1.6677,1.6678,1.6675,1.6678,281200000.0
2007-09-11 09:15:00,1.6678,1.6678,1.6669,1.6671,488600004.0
2007-09-11 09:16:00,1.6671,1.6676,1.667,1.6674,527899998.0
2007-09-11 09:17:00,1.6676,1.6685,1.66725,1.66795,984699997.0
2007-09-11 09:18:00,1.66795,1.6685,1.6679,1.6682,560100002.0
2007-09-11 09:19:00,1.66815,1.6684,1.6681,1.66835,477500000.0
2007-09-11 09:20:00,1.6684,1.6685,1.6679,1.6683,932800006.0
2007-09-11 09:21:00,1.6684,1.6695,1.6684,1.6695,527200006.0
2007-09-11 09:22:00,1.6695,1.6695,1.6687,1.6691,652800003.0
2007-09-11 09:23:00,1.6691,1.6693,1.6689,1.6692,437699998.0
2007-09-11 09:24:00,1.6692,1.6695,1.6686,1.66875,297300000.0
2007-09-11 09:25:00,1.6687,1.66875,1.6682,1.6685,571400000.0
2007-09-11 09:26:00,1.6685,1.6685,1.66795,1.6682,483800001.0
2007-09-11 09:27:00,1.6682,1.6684,1.6678,1.6678,561600000.0
2007-09-11 09:28:00,1.6681,1.6684,1.6681,1.6683,389400000.0
2007-09-11 09:29:00,1.6683,1.6683,1.6679,1.6681,92200000.0
2007-09-11 09:30:00,1.6681,1.6681,1.6681,1.6681,9400000.0
2007-09-11 09:31:00,1.6681,1.6682,1.6678,1.668,692000000.0
2007-09-11 09:32:00,1.668,1.6685,1.6678,1.6682,516700003.0
2007-09-11 09:33:00,1.6681,1.6687,1.6678,1.6678,798400006.0
2007-09-11 09:34:00,1.6684,1.6688,1.6684,1.6686,269800000.0
2007-09-11 09:35:00,1.6685,1.6687,1.6682,1.6684,497100000.0
2007-09-11 09:36:00,1.6684,1.6684,1.6681,1.6683,245900001.0
2007-09-11 09:37:00,1.6682,1.6685,1.6681,1.6684,660600000.0
2007-09-11 09:38:00,1.6684,1.6686,1.6683,1.6686,197800000.0
2007-09-11 09:39:00,1.6685,1.6687,1.66845,1.6686,132100000.0
2007-09-11 09:40:00,1.66855,1.6686,1.6679,1.6683,301300000.0
2007-09-11 09:41:00,1.6684,1.6684,1.668,1.668,207900000.0
2007-09-11 09:42:00,1.6681,1.6681,1.6679,1.6681,108700000.0
2007-09-11 09:43:00,1.6681,1.6681,1.6679,1.668,110800000.0
2007-09-11 09:44:00,1.6681,1.6682,1.6678,1.6678,324300002.0
2007-09-11 09:45:00,1.668,1.6686,1.668,1.6685,411099999.0
2007-09-11 09:46:00,1.6685,1.6686,1.6678,1.6683,500200005.0
2007-09-11 09:47:00,1.6683,1.669,1.6683,1.6688,750700001.0
2007-09-11 09:48:00,1.669,1.6693,1.6687,1.6689,792600000.0
2007-09-11 09:49:00,1.6689,1.6691,1.6688,1.6691,303800001.0
2007-09-11 09:50:00,1.669,1.669,1.6688,1.6689,113600000.0
2007-09-11 09:51:00,1.6689,1.669,1.6686,1.6688,412900000.0
2007-09-11 09:52:00,1.6688,1.669,1.6687,1.6688,359200000.0
2007-09-11 09:53:00,1.6688,1.6692,1.6688,1.6691,390400001.0
2007-09-11 09:54:00,1.6691,1.6691,1.6686,1.6688,620200002.0
2007-09-11 09:55:00,1.669,1.6691,1.6688,1.669,279600002.0
2007-09-11 09:56:00,1.669,1.6692,1.668,1.669,406200001.0
2007-09-11 09:57:00,1.669,1.6691,1.6687,1.669,534099999.0
2007-09-11 09:58:00,1.669,1.669,1.6687,1.669,796699999.0
2007-09-11 09:59:00,1.6689,1.6693,1.6688,1.6691,942899997.0
2007-09-11 10:00:00,1.6691,1.6694,1.6688,1.6692,595819998.0
2007-09-11 10:01:00,1.6692,1.6701,1.6692,1.6701,1345000017.0
2007-09-11 10:02:00,1.6699,1.6703,1.6698,1.6698,605800002.0
2007-09-11 10:03:00,1.66985,1.6703,1.6695,1.6702,731799999.0
2007-09-11 10:04:00,1.6702,1.6703,1.6695,1.6699,689300001.0
2007-09-11 10:05:00,1.6699,1.6701,1.6696,1.6698,684300003.0
2007-09-11 10:06:00,1.6698,1.6699,1.6685,1.6694,934600008.0
2007-09-11 10:07:00,1.6695,1.6698,1.6695,1.6695,248599999.0
2007-09-11 10:08:00,1.66955,1.6701,1.6693,1.6697,782700002.0
2007-09-11 10:09:00,1.6697,1.6697,1.6691,1.6691,354300001.0
2007-09-11 10:10:00,1.6691,1.6695,1.6687,1.6695,295199999.0
2007-09-11 10:11:00,1.6695,1.6698,1.6694,1.6695,355000001.0
2007-09-11 10:12:00,1.6695,1.6695,1.6683,1.6692,317500000.0
2007-09-11 10:13:00,1.6692,1.6694,1.669,1.6692,363600000.0
2007-09-11 10:14:00,1.6692,1.6693,1.669,1.6693,640499998.0
2007-09-11 10:15:00,1.6693,1.6693,1.669,1.669,425800000.0
2007-09-11 10:16:00,1.669,1.6691,1.6688,1.6689,259000002.0
2007-09-11 10:17:00,1.66885,1.6689,1.6685,1.6688,659100001.0
2007-09-11 10:18:00,1.6689,1.669,1.6685,1.66865,278899999.0
2007-09-11 10:19:00,1.6687,1.6689,1.6686,1.6688,443699999.0
2007-09-11 10:20:00,1.6688,1.669,1.6686,1.6689,235500000.0
2007-09-11 10:21:00,1.6689,1.6689,1.6688,1.6689,55800000.0
2007-09-11 10:22:00,1.6689,1.6689,1.6685,1.6685,249700001.0
2007-09-11 10:23:00,1.6685,1.6685,1.6683,1.6684,244099997.0
2007-09-11 10:24:00,1.6684,1.669,1.6683,1.6687,418299998.0
2007-09-11 10:25:00,1.6687,1.6688,1.6686,1.66875,202299997.0
2007-09-11 10:26:00,1.6688,1.6688,1.66865,1.6687,179699999.0
2007-09-11 10:27:00,1.6687,1.6687,1.6682,1.6682,578300000.0
2007-09-11 10:28:00,1.6682,1.6682,1.66765,1.66765,427500000.0
2007-09-11 10:29:00,1.6677,1.6679,1.6676,1.6679,452700001.0
2007-09-11 10:30:00,1.6678,1.6679,1.6676,1.6678,509600000.0
2007-09-11 10:31:00,1.6678,1.6679,1.6675,1.6679,398400000.0
2007-09-11 10:32:00,1.6679,1.6679,1.6676,1.6677,177700000.0
2007-09-11 10:33:00,1.6677,1.6679,1.6675,1.6677,302500000.0
2007-09-11 10:34:00,1.6677,1.6679,1.6677,1.6678,92900000.0
2007-09-11 10:35:00,1.6678,1.6678,1.6673,1.6673,270300000.0
2007-09-11 10:36:00,1.6673,1.6674,1.6668,1.6669,191900000.0
2007-09-11 10:37:00,1.6669,1.6673,1.6667,1.6669,322200000.0
2007-09-11 10:38:00,1.667,1.6671,1.6669,1.667,311300003.0
2007-09-11 10:39:00,1.6671,1.6672,1.6671,1.6672,216800001.0
2007-09-11 10:40:00,1.6672,1.6673,1.6669,1.6669,346800001.0
2007-09-11 10:41:00,1.667,1.6671,1.6667,1.6668,897900004.0
2007-09-11 10:42:00,1.66675,1.6669,1.6657,1.6661,288100001.0
2007-09-11 10:43:00,1.6661,1.6665,1.6659,1.666,312900000.0
2007-09-11 10:44:00,1.6663,1.6665,1.6658,1.6659,270300004.0
2007-09-11 10:45:00,1.66595,1.6665,1.6659,1.6665,301400000.0
2007-09-11 10:46:00,1.6665,1.6665,1.6657,1.6665,448500001.0
2007-09-11 10:47:00,1.6665,1.6666,1.6661,1.66635,501700000.0
2007-09-11 10:48:00,1.6663,1.6671,1.6663,1.6669,459300002.0
2007-09-11 10:49:00,1.667,1.667,1.6666,1.6669,311400000.0
2007-09-11 10:50:00,1.6669,1.6678,1.6669,1.66765,531300000.0
2007-09-11 10:51:00,1.6675,1.6689,1.6674,1.66855,636800001.0
2007-09-11 10:52:00,1.6686,1.6686,1.668,1.6682,332200000.0
2007-09-11 10:53:00,1.6682,1.6685,1.6681,1.6685,411400003.0
2007-09-11 10:54:00,1.6685,1.6686,1.6682,1.6686,156600000.0
2007-09-11 10:55:00,1.6686,1.6689,1.66845,1.6688,248000000.0
2007-09-11 10:56:00,1.6689,1.6689,1.6684,1.6688,265400000.0
2007-09-11 10:57:00,1.6687,1.6688,1.6683,1.6686,222400001.0
2007-09-11 10:58:00,1.66865,1.6688,1.6686,1.6686,111200000.0
2007-09-11 10:59:00,1.6686,1.6686,1.668,1.66815,518900000.0
2007-09-11 11:00:00,1.6682,1.6684,1.6682,1.6683,330680000.0
2007-09-11 11:01:00,1.6683,1.6685,1.6682,1.6683,320800000.0
2007-09-11 11:02:00,1.6683,1.6684,1.668,1.6681,174600000.0
2007-09-11 11:03:00,1.6681,1.6686,1.6677,1.6682,713239999.0
2007-09-11 11:04:00,1.6683,1.6685,1.6679,1.66795,860700000.0
2007-09-11 11:05:00,1.6679,1.668,1.66715,1.6675,535300000.0
2007-09-11 11:06:00,1.6675,1.6677,1.6674,1.6675,509300000.0
2007-09-11 11:07:00,1.6677,1.6678,1.6674,1.6676,649899991.0
2007-09-11 11:08:00,1.6676,1.6679,1.6674,1.6674,401680000.0
2007-09-11 11:09:00,1.6676,1.6686,1.6674,1.6686,561039999.0
2007-09-11 11:10:00,1.6686,1.6686,1.6685,1.6685,9600000.0
2007-09-11 11:11:00,1.6685,1.6685,1.66805,1.6682,295399998.0
2007-09-11 11:12:00,1.66815,1.6685,1.6679,1.6685,617600000.0
2007-09-11 11:13:00,1.6685,1.6685,1.668,1.6683,457800001.0
2007-09-11 11:14:00,1.6683,1.6685,1.668,1.668,261600000.0
2007-09-11 11:15:00,1.668,1.6684,1.668,1.668,375200000.0
2007-09-11 11:16:00,1.668,1.668,1.6677,1.6677,360100000.0
2007-09-11 11:17:00,1.6677,1.6678,1.6675,1.6676,321539997.0
2007-09-11 11:18:00,1.6675,1.6679,1.6675,1.6678,475779998.0
2007-09-11 11:19:00,1.6678,1.668,1.6678,1.668,276200000.0
2007-09-11 11:20:00,1.668,1.668,1.66785,1.668,194000002.0
2007-09-11 11:21:00,1.668,1.6682,1.668,1.6682,116000001.0
2007-09-11 11:22:00,1.6682,1.6682,1.6681,1.6681,98400001.0
2007-09-11 11:23:00,1.66825,1.66865,1.6681,1.66865,426400010.0
2007-09-11 11:24:00,1.6684,1.6687,1.6677,1.6682,612600003.0
2007-09-11 11:25:00,1.6681,1.6685,1.66805,1.6684,422100002.0
2007-09-11 11:26:00,1.6684,1.6686,1.6684,1.6684,169600000.0
2007-09-11 11:27:00,1.6684,1.6686,1.6682,1.6684,707000004.0
2007-09-11 11:28:00,1.6684,1.6691,1.6681,1.6682,454200000.0
2007-09-11 11:29:00,1.6682,1.6682,1.6679,1.668,881600002.0
2007-09-11 11:30:00,1.66795,1.668,1.66785,1.668,437199997.0
2007-09-11 11:31:00,1.6679,1.6684,1.6677,1.668,594599999.0
2007-09-11 11:32:00,1.668,1.6684,1.668,1.6682,557700002.0
2007-09-11 11:33:00,1.6683,1.6683,1.6678,1.6681,458499999.0
2007-09-11 11:34:00,1.66815,1.6682,1.6681,1.6682,304800000.0
2007-09-11 11:35:00,1.6682,1.6686,1.6681,1.6684,1041400003.0
2007-09-11 11:36:00,1.6685,1.6686,1.6683,1.66835,396200001.0
2007-09-11 11:37:00,1.66835,1.6685,1.6683,1.6684,633600000.0
2007-09-11 11:38:00,1.6684,1.6685,1.6682,1.6684,539800000.0
2007-09-11 11:39:00,1.6685,1.6688,1.6682,1.6685,452700002.0
2007-09-11 11:40:00,1.6686,1.6687,1.6683,1.6687,568800003.0
2007-09-11 11:41:00,1.6686,1.6688,1.6682,1.6687,402300001.0
2007-09-11 11:42:00,1.6687,1.6687,1.6684,1.66865,200000000.0
2007-09-11 11:43:00,1.66865,1.66875,1.6685,1.6685,274200001.0
2007-09-11 11:44:00,1.6686,1.6686,1.6685,1.6685,119200000.0
2007-09-11 11:45:00,1.6687,1.6702,1.6684,1.6698,848800003.0
2007-09-11 11:46:00,1.6698,1.6698,1.66945,1.6695,306800000.0
2007-09-11 11:47:00,1.6694,1.6697,1.6692,1.6694,382299997.0
2007-09-11 11:48:00,1.6694,1.6699,1.6694,1.6698,614200000.0
2007-09-11 11:49:00,1.6698,1.6703,1.6698,1.6699,761600010.0
2007-09-11 11:50:00,1.6699,1.67,1.6694,1.6697,850400003.0
2007-09-11 11:51:00,1.66965,1.6698,1.669,1.6697,524000003.0
2007-09-11 11:52:00,1.6697,1.6699,1.6694,1.6695,178200000.0
2007-09-11 11:53:00,1.6697,1.6698,1.6696,1.6696,322200002.0
2007-09-11 11:54:00,1.66965,1.6697,1.6695,1.6695,449499999.0
2007-09-11 11:55:00,1.6696,1.6698,1.6694,1.6697,941000003.0
2007-09-11 11:56:00,1.6697,1.6697,1.6693,1.6694,312200000.0
2007-09-11 11:57:00,1.6694,1.6695,1.6691,1.6693,444200006.0
2007-09-11 11:58:00,1.6693,1.6706,1.6693,1.6706,158999999.0
2007-09-11 11:59:00,1.6706,1.6707,1.6705,1.6706,549799996.0
2007-09-11 12:00:00,1.6706,1.671,1.6706,1.6708,800300002.0
2007-09-11 12:01:00,1.6708,1.671,1.6705,1.6705,362700002.0
2007-09-11 12:02:00,1.6707,1.671,1.6707,1.6709,249200002.0
2007-09-11 12:03:00,1.6709,1.671,1.6708,1.6709,392800002.0
2007-09-11 12:04:00,1.671,1.6711,1.6708,1.6711,359300001.0
2007-09-11 12:05:00,1.671,1.6713,1.6708,1.6712,614000000.0
2007-09-11 12:06:00,1.6711,1.6712,1.6705,1.6708,876400000.0
2007-09-11 12:07:00,1.6708,1.671,1.6706,1.671,721600008.0
2007-09-11 12:08:00,1.671,1.6712,1.6709,1.6711,232000000.0
2007-09-11 12:09:00,1.6711,1.6711,1.6707,1.6709,417500000.0
2007-09-11 12:10:00,1.67105,1.6716,1.6709,1.67105,487400003.0
2007-09-11 12:11:00,1.6711,1.6711,1.6705,1.6707,785300002.0
2007-09-11 12:12:00,1.6707,1.6709,1.6705,1.6708,592100006.0
2007-09-11 12:13:00,1.6708,1.6715,1.6707,1.6713,499600004.0
2007-09-11 12:14:00,1.6713,1.6716,1.6709,1.67115,849600001.0
2007-09-11 12:15:00,1.67115,1.6716,1.6708,1.6714,545700005.0
2007-09-11 12:16:00,1.6714,1.6718,1.6713,1.6716,653900000.0
2007-09-11 12:17:00,1.6716,1.6717,1.6714,1.6716,744000002.0
2007-09-11 12:18:00,1.6716,1.6717,1.6714,1.6714,475799993.0
2007-09-11 12:19:00,1.6713,1.6715,1.6711,1.6714,752200003.0
2007-09-11 12:20:00,1.6713,1.6715,1.6711,1.6714,516299999.0
2007-09-11 12:21:00,1.67145,1.6718,1.671,1.6712,808599999.0
2007-09-11 12:22:00,1.6712,1.6713,1.6705,1.6711,881500007.0
2007-09-11 12:23:00,1.6711,1.6711,1.67085,1.671,446700001.0
2007-09-11 12:24:00,1.67095,1.6711,1.6708,1.67085,458500001.0
2007-09-11 12:25:00,1.671,1.6711,1.6707,1.67085,685700000.0
2007-09-11 12:26:00,1.6709,1.6716,1.67085,1.67155,873100003.0
2007-09-11 12:27:00,1.67155,1.6721,1.6715,1.6716,869400004.0
2007-09-11 12:28:00,1.6716,1.6717,1.6714,1.67145,404100003.0
2007-09-11 12:29:00,1.6715,1.6717,1.6712,1.6717,1015100010.0
2007-09-11 12:30:00,1.6717,1.672,1.6715,1.6717,643300005.0
2007-09-11 12:31:00,1.6717,1.6721,1.67165,1.672,796600008.0
2007-09-11 12:32:00,1.672,1.672,1.6718,1.6719,156000000.0
2007-09-11 12:33:00,1.6719,1.672,1.6718,1.6719,260800000.0
2007-09-11 12:34:00,1.6718,1.6723,1.6718,1.6721,338400000.0
2007-09-11 12:35:00,1.6721,1.6722,1.672,1.672,242400000.0
2007-09-11 12:36:00,1.672,1.6722,1.67165,1.6721,686100003.0
2007-09-11 12:37:00,1.6721,1.6724,1.6721,1.6721,273300002.0
2007-09-11 12:38:00,1.67215,1.6722,1.6721,1.6722,437400003.0
2007-09-11 12:39:00,1.6723,1.6724,1.672,1.6724,368500005.0
2007-09-11 12:40:00,1.6724,1.6726,1.6723,1.6724,155599999.0
2007-09-11 12:41:00,1.6724,1.6724,1.6719,1.6721,271200000.0
2007-09-11 12:42:00,1.6721,1.6722,1.6719,1.672,428800001.0
2007-09-11 12:43:00,1.672,1.6722,1.6719,1.6719,569600000.0
2007-09-11 12:44:00,1.672,1.6721,1.6718,1.6721,316500000.0
2007-09-11 12:45:00,1.6721,1.6722,1.672,1.6721,434200000.0
2007-09-11 12:46:00,1.6721,1.6723,1.6721,1.6722,386099999.0
2007-09-11 12:47:00,1.6722,1.6727,1.6721,1.6724,872199999.0
2007-09-11 12:48:00,1.6724,1.6725,1.6723,1.6724,283200000.0
2007-09-11 12:49:00,1.6724,1.6726,1.6723,1.6724,648600001.0
2007-09-11 12:50:00,1.6724,1.6727,1.6724,1.6725,264599998.0
2007-09-11 12:51:00,1.6726,1.6727,1.6717,1.6717,604600004.0
2007-09-11 12:52:00,1.6718,1.6718,1.6715,1.6718,515800000.0
2007-09-11 12:53:00,1.6719,1.6719,1.6715,1.6715,477900002.0
2007-09-11 12:54:00,1.67145,1.6716,1.6711,1.6714,814800000.0
2007-09-11 12:55:00,1.6714,1.6716,1.6713,1.6715,335599998.0
2007-09-11 12:56:00,1.6716,1.6722,1.6713,1.6719,649400000.0
2007-09-11 12:57:00,1.6719,1.6722,1.6718,1.6719,393200002.0
2007-09-11 12:58:00,1.6718,1.6719,1.6714,1.67155,193400000.0
2007-09-11 12:59:00,1.6716,1.6717,1.6715,1.6716,143200000.0
2007-09-11 13:00:00,1.6717,1.6721,1.6717,1.6717,534400000.0
2007-09-11 13:01:00,1.6717,1.6718,1.67085,1.6709,588300000.0
2007-09-11 13:02:00,1.6709,1.671,1.6706,1.6709,510000001.0
2007-09-11 13:03:00,1.6709,1.6709,1.6706,1.6708,363000000.0
2007-09-11 13:04:00,1.6708,1.6715,1.6708,1.6713,563100004.0
2007-09-11 13:05:00,1.6715,1.6717,1.6714,1.6717,452600002.0
2007-09-11 13:06:00,1.6717,1.6719,1.6714,1.6716,843500000.0
2007-09-11 13:07:00,1.6714,1.6719,1.6713,1.6716,757300004.0
2007-09-11 13:08:00,1.6715,1.6717,1.67145,1.6715,272200000.0
2007-09-11 13:09:00,1.67155,1.6716,1.6715,1.6716,257000002.0
2007-09-11 13:10:00,1.6716,1.6718,1.6715,1.6715,414000001.0
2007-09-11 13:11:00,1.6717,1.6717,1.6712,1.6713,795199999.0
2007-09-11 13:12:00,1.67125,1.67125,1.6708,1.6712,480800001.0
2007-09-11 13:13:00,1.67115,1.672,1.6711,1.67145,405600000.0
2007-09-11 13:14:00,1.67145,1.6715,1.671,1.6712,285200000.0
2007-09-11 13:15:00,1.6712,1.6719,1.6709,1.6719,750600004.0
2007-09-11 13:16:00,1.6719,1.6719,1.6717,1.6719,230400002.0
2007-09-11 13:17:00,1.6719,1.6719,1.6717,1.6718,487200006.0
2007-09-11 13:18:00,1.6717,1.6719,1.6717,1.6719,306599998.0
2007-09-11 13:19:00,1.672,1.6722,1.672,1.6721,224000000.0
2007-09-11 13:20:00,1.6721,1.6724,1.672,1.6722,521800002.0
2007-09-11 13:21:00,1.6722,1.6724,1.672,1.672,271000000.0
2007-09-11 13:22:00,1.672,1.6721,1.6713,1.67145,512000001.0
2007-09-11 13:23:00,1.6715,1.6718,1.6714,1.6718,174100000.0
2007-09-11 13:24:00,1.6718,1.6719,1.6713,1.6713,334200000.0
2007-09-11 13:25:00,1.6713,1.6713,1.6711,1.6713,363200000.0
2007-09-11 13:26:00,1.6713,1.6714,1.6708,1.6708,782400003.0
2007-09-11 13:27:00,1.6708,1.671,1.6706,1.6707,1112200003.0
2007-09-11 13:28:00,1.67065,1.6707,1.6703,1.6707,606900002.0
2007-09-11 13:29:00,1.6707,1.6712,1.6706,1.6709,778800003.0
2007-09-11 13:30:00,1.6709,1.671,1.6706,1.6709,478300002.0
2007-09-11 13:31:00,1.6709,1.671,1.6705,1.6707,827800004.0
2007-09-11 13:32:00,1.6707,1.6711,1.6706,1.6709,468800003.0
2007-09-11 13:33:00,1.6708,1.671,1.6704,1.6709,1035400003.0
2007-09-11 13:34:00,1.6709,1.6709,1.67055,1.6707,153600000.0
2007-09-11 13:35:00,1.6707,1.6712,1.6706,1.6709,498400000.0
2007-09-11 13:36:00,1.671,1.671,1.6705,1.6705,395000001.0
2007-09-11 13:37:00,1.6705,1.6708,1.6705,1.6708,422999999.0
2007-09-11 13:38:00,1.6708,1.671,1.6708,1.671,300400004.0
2007-09-11 13:39:00,1.671,1.6714,1.6709,1.6712,325500001.0
2007-09-11 13:40:00,1.6711,1.6717,1.6711,1.6716,256200000.0
2007-09-11 13:41:00,1.6716,1.6716,1.671,1.6712,198400000.0
2007-09-11 13:42:00,1.6712,1.6712,1.6708,1.6709,280200002.0
2007-09-11 13:43:00,1.6709,1.6712,1.6709,1.6712,136200000.0
2007-09-11 13:44:00,1.6713,1.6717,1.6712,1.6714,351300003.0
2007-09-11 13:45:00,1.6714,1.6715,1.671,1.6713,327200003.0
2007-09-11 13:46:00,1.6713,1.6714,1.6713,1.6713,46400000.0
2007-09-11 13:47:00,1.67125,1.67125,1.6705,1.6706,582200002.0
2007-09-11 13:48:00,1.6707,1.6708,1.67055,1.6707,210500000.0
2007-09-11 13:49:00,1.6708,1.6709,1.6706,1.6706,177800000.0
2007-09-11 13:50:00,1.6707,1.6707,1.67035,1.6704,277600000.0
2007-09-11 13:51:00,1.6705,1.6705,1.6704,1.6705,47350000.0
2007-09-11 13:52:00,1.6705,1.6706,1.6702,1.6703,343800000.0
2007-09-11 13:53:00,1.6703,1.6704,1.6701,1.6702,425550003.0
2007-09-11 13:54:00,1.6702,1.6702,1.6701,1.6701,151649998.0
2007-09-11 13:55:00,1.6701,1.6701,1.6695,1.6697,337200000.0
2007-09-11 13:56:00,1.6697,1.6699,1.6697,1.6698,243500000.0
2007-09-11 13:57:00,1.6698,1.6698,1.6696,1.6696,309600000.0
2007-09-11 13:58:00,1.6696,1.6698,1.6691,1.6691,412500000.0
2007-09-11 13:59:00,1.6692,1.6702,1.669,1.6701,714900000.0
2007-09-11 14:00:00,1.6701,1.6703,1.6694,1.6694,521400001.0
2007-09-11 14:01:00,1.66945,1.6699,1.6692,1.6699,408000001.0
2007-09-11 14:02:00,1.6699,1.67,1.6698,1.6699,293800001.0
2007-09-11 14:03:00,1.6699,1.6699,1.6693,1.6696,812200004.0
2007-09-11 14:04:00,1.6696,1.6698,1.669,1.6698,808800012.0
2007-09-11 14:05:00,1.6698,1.6698,1.6693,1.6695,790099995.0
2007-09-11 14:06:00,1.6695,1.67,1.6693,1.66965,563700001.0
2007-09-11 14:07:00,1.66965,1.6703,1.6692,1.6703,715700002.0
2007-09-11 14:08:00,1.67025,1.67025,1.6699,1.67,503700007.0
2007-09-11 14:09:00,1.67,1.6703,1.6699,1.6702,473200003.0
2007-09-11 14:10:00,1.6702,1.6704,1.6699,1.6703,287200000.0
2007-09-11 14:11:00,1.67035,1.6708,1.6702,1.67065,687400004.0
2007-09-11 14:12:00,1.6708,1.6714,1.6707,1.6713,701500004.0
2007-09-11 14:13:00,1.6713,1.6716,1.6712,1.6714,473400000.0
2007-09-11 14:14:00,1.6715,1.6719,1.6715,1.6716,654000003.0
2007-09-11 14:15:00,1.6716,1.6719,1.6715,1.6718,658400002.0
2007-09-11 14:16:00,1.6718,1.6718,1.6709,1.6713,570000000.0
2007-09-11 14:17:00,1.6713,1.6714,1.671,1.6711,548000000.0
2007-09-11 14:18:00,1.6711,1.6711,1.67,1.6704,938299997.0
2007-09-11 14:19:00,1.6704,1.6706,1.6702,1.6706,579800001.0
2007-09-11 14:20:00,1.6706,1.6709,1.6705,1.6705,594400000.0
2007-09-11 14:21:00,1.6705,1.6706,1.66995,1.67,496800005.0
2007-09-11 14:22:00,1.67,1.6704,1.67,1.67035,305800002.0
2007-09-11 14:23:00,1.6704,1.6707,1.6702,1.6703,418600000.0
2007-09-11 14:24:00,1.6703,1.6703,1.6698,1.6699,573000004.0
2007-09-11 14:25:00,1.6701,1.6711,1.6699,1.671,733400002.0
2007-09-11 14:26:00,1.671,1.671,1.6701,1.6702,500000002.0
2007-09-11 14:27:00,1.6702,1.67055,1.6691,1.6703,554599999.0
2007-09-11 14:28:00,1.6703,1.6704,1.6701,1.6702,281000000.0
2007-09-11 14:29:00,1.6702,1.6708,1.6698,1.6698,370800000.0
2007-09-11 14:30:00,1.6697,1.6711,1.6697,1.671,419799995.0
2007-09-11 14:31:00,1.6708,1.67125,1.6705,1.6709,759400000.0
2007-09-11 14:32:00,1.6709,1.6709,1.6704,1.67045,352900000.0
2007-09-11 14:33:00,1.67045,1.6707,1.6703,1.6705,556200000.0
2007-09-11 14:34:00,1.6705,1.6706,1.6701,1.6702,395400000.0
2007-09-11 14:35:00,1.6702,1.6708,1.67,1.67055,584600000.0
2007-09-11 14:36:00,1.67055,1.671,1.6702,1.671,1025400002.0
2007-09-11 14:37:00,1.671,1.671,1.6698,1.6701,834600013.0
2007-09-11 14:38:00,1.6701,1.6702,1.6701,1.6701,573200002.0
2007-09-11 14:39:00,1.6701,1.6708,1.6699,1.6708,349500000.0
2007-09-11 14:40:00,1.6708,1.6709,1.6701,1.6701,266400003.0
2007-09-11 14:41:00,1.6702,1.6704,1.6691,1.6704,446800000.0
2007-09-11 14:42:00,1.67,1.6704,1.67,1.6704,188700003.0
2007-09-11 14:43:00,1.6705,1.6705,1.6702,1.6704,433399999.0
2007-09-11 14:44:00,1.6704,1.6705,1.6702,1.6705,378400000.0
2007-09-11 14:45:00,1.6705,1.6709,1.6704,1.6707,602800000.0
2007-09-11 14:46:00,1.6707,1.671,1.6707,1.671,467800000.0
2007-09-11 14:47:00,1.6709,1.671,1.67,1.6707,1498400013.0
2007-09-11 14:48:00,1.6707,1.6709,1.6706,1.6708,582900003.0
2007-09-11 14:49:00,1.6708,1.6713,1.6707,1.6712,562700000.0
2007-09-11 14:50:00,1.6712,1.6712,1.6709,1.6712,774900006.0
2007-09-11 14:51:00,1.6712,1.6713,1.6711,1.6712,172200000.0
2007-09-11 14:52:00,1.6712,1.6714,1.671,1.6713,530500000.0
2007-09-11 14:53:00,1.6713,1.6714,1.6709,1.6712,507900003.0
2007-09-11 14:54:00,1.6712,1.6714,1.6711,1.6711,321100000.0
2007-09-11 14:55:00,1.6711,1.6715,1.6711,1.6713,503400000.0
2007-09-11 14:56:00,1.6713,1.6715,1.6713,1.6715,189200000.0
2007-09-11 14:57:00,1.6715,1.6716,1.6713,1.67135,604500002.0
2007-09-11 14:58:00,1.6714,1.6714,1.6712,1.6714,574500002.0
2007-09-11 14:59:00,1.6714,1.6715,1.6713,1.6715,218399999.0
2007-09-11 15:00:00,1.67145,1.6718,1.6708,1.6718,567400007.0
2007-09-11 15:01:00,1.6718,1.6719,1.67155,1.6717,620300001.0
2007-09-11 15:02:00,1.6717,1.6717,1.6714,1.6714,524800000.0
2007-09-11 15:03:00,1.6714,1.6718,1.671,1.671,784400004.0
2007-09-11 15:04:00,1.671,1.6715,1.6707,1.6712,657799994.0
2007-09-11 15:05:00,1.6712,1.6714,1.67,1.671,725800004.0
2007-09-11 15:06:00,1.671,1.6711,1.6708,1.6708,479200000.0
2007-09-11 15:07:00,1.6708,1.6713,1.6705,1.6712,535500000.0
2007-09-11 15:08:00,1.6712,1.6713,1.6708,1.6711,431500000.0
2007-09-11 15:09:00,1.6712,1.6715,1.671,1.6713,339400000.0
2007-09-11 15:10:00,1.67135,1.6715,1.6712,1.6712,398400002.0
2007-09-11 15:11:00,1.6713,1.6713,1.6706,1.6709,906400005.0
2007-09-11 15:12:00,1.6709,1.671,1.6705,1.6709,640200002.0
2007-09-11 15:13:00,1.6709,1.6709,1.6707,1.6707,233600000.0
2007-09-11 15:14:00,1.6707,1.6709,1.6707,1.6707,233600000.0
2007-09-11 15:15:00,1.6708,1.6711,1.67,1.6711,217800000.0
2007-09-11 15:16:00,1.6711,1.6711,1.6707,1.67095,463700000.0
2007-09-11 15:17:00,1.6709,1.671,1.6699,1.6709,687500002.0
2007-09-11 15:18:00,1.6709,1.671,1.6703,1.6706,460700000.0
2007-09-11 15:19:00,1.6706,1.6706,1.6702,1.6704,456600000.0
2007-09-11 15:20:00,1.6704,1.6706,1.67,1.6704,411200001.0
2007-09-11 15:21:00,1.6705,1.6707,1.6704,1.6705,591400004.0
2007-09-11 15:22:00,1.6706,1.6706,1.67,1.67045,455300003.0
2007-09-11 15:23:00,1.6705,1.6707,1.67,1.6705,484600003.0
2007-09-11 15:24:00,1.6705,1.6705,1.6701,1.6703,413799998.0
2007-09-11 15:25:00,1.6704,1.6708,1.6704,1.67055,563800002.0
2007-09-11 15:26:00,1.6706,1.6711,1.6705,1.671,978700006.0
2007-09-11 15:27:00,1.671,1.6714,1.671,1.6714,653000000.0
2007-09-11 15:28:00,1.6714,1.6715,1.6712,1.6713,954800003.0
2007-09-11 15:29:00,1.6713,1.6717,1.6707,1.6707,965999999.0
2007-09-11 15:30:00,1.6709,1.6709,1.6702,1.6704,693900001.0
2007-09-11 15:31:00,1.67035,1.6705,1.6694,1.6695,658000001.0
2007-09-11 15:32:00,1.66965,1.6706,1.66965,1.6706,743600001.0
2007-09-11 15:33:00,1.6706,1.6707,1.67,1.6703,608400002.0
2007-09-11 15:34:00,1.6703,1.6704,1.67,1.6704,718400002.0
2007-09-11 15:35:00,1.6703,1.6707,1.67,1.6702,493800001.0
2007-09-11 15:36:00,1.6702,1.67025,1.66975,1.6701,668600002.0
2007-09-11 15:37:00,1.67,1.6701,1.6695,1.66995,360400000.0
2007-09-11 15:38:00,1.6699,1.6701,1.6697,1.6698,548400000.0
2007-09-11 15:39:00,1.66975,1.6698,1.6695,1.66965,405100002.0
2007-09-11 15:40:00,1.6697,1.6699,1.6696,1.6698,417200001.0
2007-09-11 15:41:00,1.66985,1.67,1.66975,1.66995,269600002.0
2007-09-11 15:42:00,1.6699,1.6701,1.6699,1.67,231000000.0
2007-09-11 15:43:00,1.67,1.6701,1.6695,1.6695,370200001.0
2007-09-11 15:44:00,1.6694,1.6697,1.6693,1.6697,319200000.0
2007-09-11 15:45:00,1.6697,1.6701,1.6695,1.67,955000001.0
2007-09-11 15:46:00,1.6699,1.6699,1.6694,1.6694,380579999.0
2007-09-11 15:47:00,1.6695,1.6695,1.6691,1.6692,319540000.0
2007-09-11 15:48:00,1.6692,1.6697,1.6692,1.6697,129830000.0
2007-09-11 15:49:00,1.6698,1.6698,1.6695,1.6696,297400000.0
2007-09-11 15:50:00,1.6696,1.6696,1.6691,1.6694,388970003.0
2007-09-11 15:51:00,1.66935,1.66945,1.6691,1.6693,288350000.0
2007-09-11 15:52:00,1.6693,1.6696,1.6693,1.6693,313530004.0
2007-09-11 15:53:00,1.6693,1.6695,1.66915,1.6694,199530000.0
2007-09-11 15:54:00,1.6694,1.6697,1.6694,1.6696,183919999.0
2007-09-11 15:55:00,1.6696,1.6698,1.6694,1.66955,255800000.0
2007-09-11 15:56:00,1.66955,1.6698,1.6694,1.66965,290100000.0
2007-09-11 15:57:00,1.6696,1.6697,1.6694,1.6695,225600002.0
2007-09-11 15:58:00,1.6695,1.6696,1.6694,1.6696,238400000.0
2007-09-11 15:59:00,1.6696,1.6698,1.6694,1.6696,284190000.0
2007-09-11 16:00:00,1.6696,1.6698,1.6692,1.66975,225560000.0
2007-09-11 16:01:00,1.6698,1.6699,1.6694,1.6696,497299998.0
2007-09-11 16:02:00,1.66955,1.6698,1.6694,1.6694,477600002.0
2007-09-11 16:03:00,1.6694,1.6697,1.6692,1.6697,657519994.0
2007-09-11 16:04:00,1.6697,1.6703,1.66955,1.6697,286800000.0
2007-09-11 16:05:00,1.6697,1.6703,1.6697,1.6702,248000000.0
2007-09-11 16:06:00,1.6703,1.6705,1.6697,1.6699,775200007.0
2007-09-11 16:07:00,1.6699,1.67,1.6694,1.6699,249490000.0
2007-09-11 16:08:00,1.66995,1.6704,1.6698,1.6704,274400000.0
2007-09-11 16:09:00,1.67045,1.6706,1.6702,1.6703,516200001.0
2007-09-11 16:10:00,1.6703,1.6708,1.6694,1.6704,781070000.0
2007-09-11 16:11:00,1.6703,1.6707,1.6702,1.6704,534000000.0
2007-09-11 16:12:00,1.6703,1.6706,1.6702,1.6705,644700006.0
2007-09-11 16:13:00,1.6705,1.6706,1.6697,1.67,497600000.0
2007-09-11 16:14:00,1.67,1.6706,1.67,1.6705,350800003.0
2007-09-11 16:15:00,1.6705,1.6707,1.6701,1.6706,547000001.0
2007-09-11 16:16:00,1.6706,1.671,1.6701,1.6704,350299999.0
2007-09-11 16:17:00,1.6705,1.671,1.6704,1.6709,713600006.0
2007-09-11 16:18:00,1.6709,1.6714,1.6707,1.6713,357100000.0
2007-09-11 16:19:00,1.6714,1.6714,1.6704,1.67045,367200001.0
2007-09-11 16:20:00,1.6705,1.6711,1.6704,1.671,258499999.0
2007-09-11 16:21:00,1.6709,1.6709,1.6707,1.6707,126200000.0
2007-09-11 16:22:00,1.67075,1.6709,1.6707,1.67085,70100000.0
2007-09-11 16:23:00,1.6709,1.6709,1.6706,1.67065,281699997.0
2007-09-11 16:24:00,1.67075,1.6708,1.6705,1.6705,286800000.0
2007-09-11 16:25:00,1.6705,1.6705,1.67,1.6701,330600000.0
2007-09-11 16:26:00,1.67,1.6704,1.6699,1.6699,605000006.0
2007-09-11 16:27:00,1.6698,1.6699,1.6692,1.6696,670800002.0
2007-09-11 16:28:00,1.6694,1.67,1.66935,1.6697,468899999.0
2007-09-11 16:29:00,1.6697,1.6697,1.6688,1.66925,441600002.0
2007-09-11 16:30:00,1.6693,1.6695,1.6687,1.6689,498300003.0
2007-09-11 16:31:00,1.6689,1.6693,1.6685,1.669,714400004.0
2007-09-11 16:32:00,1.6691,1.6694,1.6691,1.6691,233400000.0
2007-09-11 16:33:00,1.6691,1.6698,1.6691,1.6697,694200000.0
2007-09-11 16:34:00,1.6697,1.6699,1.6694,1.6695,386200000.0
2007-09-11 16:35:00,1.6695,1.6699,1.6692,1.6693,491400000.0
2007-09-11 16:36:00,1.6693,1.6693,1.6688,1.6688,419800000.0
2007-09-11 16:37:00,1.6688,1.6689,1.6686,1.6686,498800001.0
2007-09-11 16:38:00,1.66865,1.6692,1.66865,1.669,339900000.0
2007-09-11 16:39:00,1.66895,1.669,1.6685,1.6687,814600005.0
2007-09-11 16:40:00,1.6688,1.6688,1.6684,1.6685,329600000.0
2007-09-11 16:41:00,1.6685,1.6686,1.66835,1.66845,244500000.0
2007-09-11 16:42:00,1.6685,1.6686,1.66815,1.6683,214100001.0
2007-09-11 16:43:00,1.6683,1.6683,1.66775,1.668,358100000.0
2007-09-11 16:44:00,1.668,1.6682,1.6678,1.6678,763300002.0
2007-09-11 16:45:00,1.6679,1.6679,1.6672,1.6672,751700001.0
2007-09-11 16:46:00,1.6672,1.6674,1.66715,1.6672,525400002.0
2007-09-11 16:47:00,1.66725,1.6674,1.6667,1.6672,276400001.0
2007-09-11 16:48:00,1.6672,1.6672,1.6665,1.6669,786000008.0
2007-09-11 16:49:00,1.6665,1.6675,1.6665,1.6673,984200005.0
2007-09-11 16:50:00,1.6673,1.6674,1.6672,1.6674,475900005.0
2007-09-11 16:51:00,1.6674,1.6674,1.6669,1.6671,437000001.0
2007-09-11 16:52:00,1.6671,1.6675,1.6669,1.6671,518200001.0
2007-09-11 16:53:00,1.6671,1.6674,1.66705,1.6674,380300001.0
2007-09-11 16:54:00,1.6674,1.6679,1.6673,1.6678,788500007.0
2007-09-11 16:55:00,1.6678,1.6678,1.6676,1.6677,298400001.0
2007-09-11 16:56:00,1.6677,1.6677,1.6674,1.6676,235600000.0
2007-09-11 16:57:00,1.6676,1.6676,1.6667,1.6668,556800002.0
2007-09-11 16:58:00,1.6668,1.6672,1.6668,1.667,362900001.0
2007-09-11 16:59:00,1.667,1.6676,1.6668,1.6676,650400001.0
2007-09-11 17:00:00,1.6676,1.6679,1.6671,1.6676,823600005.0
2007-09-11 17:01:00,1.6676,1.6683,1.6676,1.6682,926200002.0
2007-09-11 17:02:00,1.6682,1.6694,1.6678,1.669,657000000.0
2007-09-11 17:03:00,1.669,1.6697,1.6686,1.6688,1051200003.0
2007-09-11 17:04:00,1.66915,1.6693,1.6686,1.6689,501000001.0
2007-09-11 17:05:00,1.6689,1.6689,1.6682,1.6687,630400000.0
2007-09-11 17:06:00,1.6687,1.6688,1.6682,1.6685,395600000.0
2007-09-11 17:07:00,1.6685,1.6687,1.6683,1.6684,502800000.0
2007-09-11 17:08:00,1.6684,1.6687,1.6682,1.6684,560400001.0
2007-09-11 17:09:00,1.6684,1.6684,1.668,1.6681,325800002.0
2007-09-11 17:10:00,1.668,1.6681,1.6679,1.668,415400003.0
2007-09-11 17:11:00,1.668,1.668,1.66705,1.6671,590000003.0
2007-09-11 17:12:00,1.6671,1.6676,1.6671,1.6675,1024900001.0
2007-09-11 17:13:00,1.6675,1.6679,1.6674,1.6677,576700001.0
2007-09-11 17:14:00,1.6677,1.668,1.6674,1.6679,752000005.0
2007-09-11 17:15:00,1.668,1.668,1.6674,1.6678,612800002.0
2007-09-11 17:16:00,1.6678,1.6679,1.6677,1.6678,434800002.0
2007-09-11 17:17:00,1.6678,1.6678,1.6673,1.6676,551600001.0
2007-09-11 17:18:00,1.6676,1.6681,1.6676,1.668,568400000.0
2007-09-11 17:19:00,1.668,1.6681,1.6679,1.6679,622200004.0
2007-09-11 17:20:00,1.6679,1.6679,1.66745,1.6678,526600000.0
2007-09-11 17:21:00,1.6678,1.6682,1.6673,1.6682,437199999.0
2007-09-11 17:22:00,1.6682,1.6689,1.668,1.6687,676500001.0
2007-09-11 17:23:00,1.6688,1.6688,1.6684,1.6684,381900000.0
2007-09-11 17:24:00,1.6684,1.6684,1.6678,1.668,429900001.0
2007-09-11 17:25:00,1.66795,1.66835,1.6676,1.66825,883500005.0
2007-09-11 17:26:00,1.6683,1.6687,1.6682,1.6687,489200000.0
2007-09-11 17:27:00,1.6687,1.6687,1.6683,1.6685,336800000.0
2007-09-11 17:28:00,1.6685,1.6685,1.6681,1.6681,675500000.0
2007-09-11 17:29:00,1.6681,1.6684,1.6678,1.6684,696400000.0
2007-09-11 17:30:00,1.6684,1.6684,1.6677,1.6678,457800001.0
2007-09-11 17:31:00,1.66775,1.668,1.6675,1.6678,404000000.0
2007-09-11 17:32:00,1.6678,1.6682,1.6675,1.6677,535400000.0
2007-09-11 17:33:00,1.6677,1.6678,1.6669,1.6673,602800000.0
2007-09-11 17:34:00,1.66725,1.6675,1.6669,1.6669,443100001.0
2007-09-11 17:35:00,1.667,1.6672,1.6667,1.6671,953500000.0
2007-09-11 17:36:00,1.6668,1.6669,1.6664,1.6666,467799999.0
2007-09-11 17:37:00,1.6666,1.6667,1.6655,1.6659,472900001.0
2007-09-11 17:38:00,1.6658,1.6664,1.6658,1.6664,943600000.0
2007-09-11 17:39:00,1.6664,1.667,1.6661,1.6668,576600000.0
2007-09-11 17:40:00,1.6668,1.667,1.6661,1.6663,942500002.0
2007-09-11 17:41:00,1.66625,1.6663,1.6639,1.6643,818400001.0
2007-09-11 17:42:00,1.6644,1.6656,1.6642,1.6655,976499996.0
2007-09-11 17:43:00,1.66545,1.6661,1.6654,1.6661,764200001.0
2007-09-11 17:44:00,1.6661,1.6668,1.666,1.6665,955900000.0
2007-09-11 17:45:00,1.6664,1.6664,1.666,1.666,799400000.0
2007-09-11 17:46:00,1.666,1.666,1.6654,1.6656,554900005.0
2007-09-11 17:47:00,1.6656,1.666,1.6654,1.66555,491400001.0
2007-09-11 17:48:00,1.6656,1.6658,1.66495,1.6655,818500000.0
2007-09-11 17:49:00,1.6654,1.6655,1.66505,1.66515,527199995.0
2007-09-11 17:50:00,1.6652,1.6658,1.6651,1.6652,247600001.0
2007-09-11 17:51:00,1.6651,1.6652,1.6645,1.6645,342000001.0
2007-09-11 17:52:00,1.6646,1.6652,1.6645,1.6651,270600000.0
2007-09-11 17:53:00,1.6651,1.6655,1.6651,1.6655,379799999.0
2007-09-11 17:54:00,1.6655,1.6656,1.6652,1.6652,279800000.0
2007-09-11 17:55:00,1.6652,1.6654,1.6649,1.6651,502600000.0
2007-09-11 17:56:00,1.6651,1.6651,1.6648,1.6651,452300000.0
2007-09-11 17:57:00,1.6651,1.6654,1.665,1.6651,686300002.0
2007-09-11 17:58:00,1.6651,1.6655,1.6651,1.66515,553300000.0
2007-09-11 17:59:00,1.66505,1.6652,1.66465,1.6652,662300001.0
2007-09-11 18:00:00,1.6652,1.6652,1.6649,1.6651,451400001.0
2007-09-11 18:01:00,1.6652,1.6652,1.665,1.6651,412700002.0
2007-09-11 18:02:00,1.665,1.666,1.665,1.666,436800000.0
2007-09-11 18:03:00,1.666,1.6661,1.66555,1.6657,220800001.0
2007-09-11 18:04:00,1.66565,1.6658,1.6654,1.6655,740300009.0
2007-09-11 18:05:00,1.6656,1.6656,1.6654,1.6655,391300000.0
2007-09-11 18:06:00,1.6655,1.6657,1.6654,1.6654,228000000.0
2007-09-11 18:07:00,1.6653,1.6657,1.6653,1.6656,529300001.0
2007-09-11 18:08:00,1.66565,1.6658,1.66525,1.6653,886999999.0
2007-09-11 18:09:00,1.6653,1.6657,1.6653,1.6657,154600000.0
2007-09-11 18:10:00,1.6657,1.66595,1.6655,1.6655,507400005.0
2007-09-11 18:11:00,1.6655,1.6656,1.6654,1.6655,249800000.0
2007-09-11 18:12:00,1.6655,1.6656,1.6651,1.6651,518000000.0
2007-09-11 18:13:00,1.6651,1.6656,1.6651,1.66545,812000003.0
2007-09-11 18:14:00,1.6655,1.6655,1.6654,1.6655,155200000.0
2007-09-11 18:15:00,1.6655,1.6656,1.6653,1.6655,588200004.0
2007-09-11 18:16:00,1.6655,1.6655,1.6649,1.6652,379600000.0
2007-09-11 18:17:00,1.6652,1.6653,1.6647,1.6647,303900000.0
2007-09-11 18:18:00,1.6647,1.6649,1.6644,1.6646,323599999.0
2007-09-11 18:19:00,1.6646,1.6649,1.6646,1.6648,550200001.0
2007-09-11 18:20:00,1.6648,1.6648,1.6643,1.6643,613300001.0
2007-09-11 18:21:00,1.66425,1.6648,1.6642,1.6646,400500006.0
2007-09-11 18:22:00,1.6646,1.6648,1.6645,1.6646,429900005.0
2007-09-11 18:23:00,1.6646,1.6649,1.6641,1.6642,339900000.0
2007-09-11 18:24:00,1.6641,1.6644,1.6639,1.6641,949399999.0
2007-09-11 18:25:00,1.6641,1.6651,1.6641,1.6651,1187900010.0
2007-09-11 18:26:00,1.66505,1.6651,1.6648,1.6649,493000003.0
2007-09-11 18:27:00,1.6649,1.6649,1.664,1.6643,516699999.0
2007-09-11 18:28:00,1.6643,1.6644,1.6634,1.6635,283500000.0
2007-09-11 18:29:00,1.6635,1.6636,1.6634,1.6636,344399999.0
2007-09-11 18:30:00,1.6636,1.664,1.6635,1.664,232900000.0
2007-09-11 18:31:00,1.664,1.6642,1.6638,1.664,418299999.0
2007-09-11 18:32:00,1.6641,1.6642,1.6637,1.664,433900006.0
2007-09-11 18:33:00,1.6639,1.664,1.6635,1.6636,489300001.0
2007-09-11 18:34:00,1.6636,1.6643,1.6635,1.6643,832999995.0
2007-09-11 18:35:00,1.6643,1.6645,1.6637,1.664,341299997.0
2007-09-11 18:36:00,1.664,1.6641,1.66375,1.6638,516799996.0
2007-09-11 18:37:00,1.6639,1.6642,1.6636,1.6636,448500001.0
2007-09-11 18:38:00,1.6636,1.664,1.6629,1.6629,497100000.0
2007-09-11 18:39:00,1.6629,1.6631,1.6626,1.6626,346000000.0
2007-09-11 18:40:00,1.6626,1.6626,1.661,1.6615,1015900002.0
2007-09-11 18:41:00,1.6616,1.6618,1.6613,1.6613,177000000.0
2007-09-11 18:42:00,1.6613,1.6617,1.6612,1.6616,411400000.0
2007-09-11 18:43:00,1.6617,1.6623,1.6616,1.6623,342499998.0
2007-09-11 18:44:00,1.6624,1.6625,1.6622,1.6625,266200000.0
2007-09-11 18:45:00,1.6625,1.6626,1.6623,1.6625,489700003.0
2007-09-11 18:46:00,1.6625,1.6627,1.6624,1.6625,174100000.0
2007-09-11 18:47:00,1.6625,1.6628,1.6622,1.6626,584100009.0
2007-09-11 18:48:00,1.6626,1.663,1.6624,1.6625,476900002.0
2007-09-11 18:49:00,1.6626,1.6627,1.6625,1.6627,107300000.0
2007-09-11 18:50:00,1.6626,1.6629,1.6626,1.6627,310500000.0
2007-09-11 18:51:00,1.6628,1.6635,1.6627,1.6632,676100002.0
2007-09-11 18:52:00,1.6631,1.6634,1.6631,1.6634,291000000.0
2007-09-11 18:53:00,1.6634,1.6634,1.6632,1.6632,174500000.0
2007-09-11 18:54:00,1.6631,1.6632,1.663,1.663,225299999.0
2007-09-11 18:55:00,1.6631,1.6631,1.663,1.663,198700000.0
2007-09-11 18:56:00,1.6631,1.6631,1.6629,1.6629,22800000.0
2007-09-11 18:57:00,1.6624,1.6628,1.6624,1.6628,81400000.0
2007-09-11 18:58:00,1.6627,1.663,1.6626,1.6626,583700001.0
2007-09-11 18:59:00,1.6626,1.6626,1.662,1.6624,1116299998.0
2007-09-11 19:00:00,1.6624,1.6627,1.6623,1.6625,449800008.0
2007-09-11 19:01:00,1.6625,1.6625,1.6622,1.6622,312200001.0
2007-09-11 19:02:00,1.6623,1.6627,1.6622,1.6622,623099994.0
2007-09-11 19:03:00,1.6622,1.6623,1.662,1.662,228000000.0
2007-09-11 19:04:00,1.662,1.6621,1.662,1.6621,75000000.0
2007-09-11 19:05:00,1.6622,1.6624,1.6621,1.6621,276500000.0
2007-09-11 19:06:00,1.6621,1.6626,1.6621,1.6624,542200005.0
2007-09-11 19:07:00,1.6624,1.6624,1.6618,1.6618,426200000.0
2007-09-11 19:08:00,1.6618,1.6618,1.6613,1.6618,684700001.0
2007-09-11 19:09:00,1.6618,1.6619,1.6612,1.6614,587400009.0
2007-09-11 19:10:00,1.6614,1.6618,1.6614,1.6618,252700000.0
2007-09-11 19:11:00,1.6618,1.662,1.6617,1.6618,249300001.0
2007-09-11 19:12:00,1.6617,1.6619,1.6616,1.6619,228699998.0
2007-09-11 19:13:00,1.6619,1.662,1.6616,1.662,423000005.0
2007-09-11 19:14:00,1.662,1.6622,1.662,1.662,329600002.0
2007-09-11 19:15:00,1.662,1.6624,1.6619,1.6624,523400002.0
2007-09-11 19:16:00,1.6624,1.6624,1.6621,1.6623,376100003.0
2007-09-11 19:17:00,1.6623,1.6623,1.6623,1.6623,89600000.0
2007-09-11 19:18:00,1.6622,1.6624,1.6622,1.6624,379400007.0
2007-09-11 19:19:00,1.6624,1.6625,1.6623,1.6623,245800004.0
2007-09-11 19:20:00,1.6623,1.6626,1.6623,1.66235,383300000.0
2007-09-11 19:21:00,1.6625,1.6625,1.6623,1.6625,115800000.0
2007-09-11 19:22:00,1.6625,1.6626,1.6624,1.6626,326799999.0
2007-09-11 19:23:00,1.6626,1.6626,1.6625,1.6626,114100000.0
2007-09-11 19:24:00,1.6625,1.6626,1.6624,1.6625,274200000.0
2007-09-11 19:25:00,1.6625,1.6626,1.6624,1.6626,184700002.0
2007-09-11 19:26:00,1.6625,1.6627,1.6624,1.6625,605299999.0
2007-09-11 19:27:00,1.6625,1.6626,1.6624,1.6626,749299996.0
2007-09-11 19:28:00,1.6626,1.6626,1.6624,1.6624,389200000.0
2007-09-11 19:29:00,1.6624,1.6624,1.6622,1.6622,320800000.0
2007-09-11 19:30:00,1.6622,1.6622,1.662,1.6622,163500000.0
2007-09-11 19:31:00,1.6621,1.6622,1.6619,1.6619,183500000.0
2007-09-11 19:32:00,1.6619,1.662,1.6618,1.6618,246300001.0
2007-09-11 19:33:00,1.6619,1.6619,1.6617,1.6617,301200001.0
2007-09-11 19:34:00,1.6617,1.662,1.6608,1.6608,284900000.0
2007-09-11 19:35:00,1.6609,1.6612,1.6596,1.66,998699997.0
2007-09-11 19:36:00,1.66,1.6602,1.6596,1.6602,673200001.0
2007-09-11 19:37:00,1.66015,1.6604,1.65995,1.66,788299999.0
2007-09-11 19:38:00,1.6601,1.6602,1.6598,1.6598,310299997.0
2007-09-11 19:39:00,1.6598,1.66,1.6596,1.6596,298899998.0
2007-09-11 19:40:00,1.6596,1.6606,1.6596,1.6602,1170100005.0
2007-09-11 19:41:00,1.6602,1.6605,1.6601,1.6605,426500003.0
2007-09-11 19:42:00,1.6604,1.6607,1.6604,1.6606,222900000.0
2007-09-11 19:43:00,1.6606,1.6606,1.6602,1.6603,287200001.0
2007-09-11 19:44:00,1.6603,1.6603,1.65965,1.6599,520599998.0
2007-09-11 19:45:00,1.6599,1.6602,1.6598,1.6601,362700000.0
2007-09-11 19:46:00,1.6601,1.6601,1.6599,1.6599,167600000.0
2007-09-11 19:47:00,1.6599,1.66,1.6596,1.6596,339800003.0
2007-09-11 19:48:00,1.6596,1.6597,1.6596,1.6596,272500000.0
2007-09-11 19:49:00,1.6596,1.6596,1.6589,1.659,561000003.0
2007-09-11 19:50:00,1.6589,1.6593,1.6582,1.6591,1029100004.0
2007-09-11 19:51:00,1.6591,1.6593,1.659,1.6591,445599999.0
2007-09-11 19:52:00,1.6591,1.6592,1.65895,1.659,341600000.0
2007-09-11 19:53:00,1.659,1.6592,1.6588,1.6588,537299994.0
2007-09-11 19:54:00,1.6588,1.659,1.6588,1.6588,284299997.0
2007-09-11 19:55:00,1.65885,1.6589,1.6587,1.6589,534099995.0
2007-09-11 19:56:00,1.659,1.659,1.6588,1.6588,190500001.0
2007-09-11 19:57:00,1.6589,1.6593,1.6589,1.6593,284800000.0
2007-09-11 19:58:00,1.6593,1.6593,1.6591,1.6592,299399997.0
2007-09-11 19:59:00,1.6592,1.6593,1.6591,1.6591,319199994.0
2007-09-11 20:00:00,1.6593,1.6593,1.6589,1.6589,351099996.0
2007-09-11 20:01:00,1.6589,1.6591,1.6586,1.6586,473399999.0
2007-09-11 20:02:00,1.6587,1.6589,1.6584,1.6589,538799997.0
2007-09-11 20:03:00,1.6589,1.659,1.6587,1.6588,521799996.0
2007-09-11 20:04:00,1.6588,1.6588,1.6582,1.6584,581199997.0
2007-09-11 20:05:00,1.6584,1.6585,1.658,1.6584,533400005.0
2007-09-11 20:06:00,1.6584,1.6586,1.6584,1.6585,95800000.0
2007-09-11 20:07:00,1.6584,1.6584,1.6582,1.6582,218799999.0
2007-09-11 20:08:00,1.65825,1.6584,1.6576,1.6577,864599993.0
2007-09-11 20:09:00,1.6577,1.6577,1.6574,1.6577,917299997.0
2007-09-11 20:10:00,1.6577,1.6583,1.6577,1.6581,673600001.0
2007-09-11 20:11:00,1.6581,1.6584,1.6581,1.6581,239500002.0
2007-09-11 20:12:00,1.658,1.6586,1.658,1.6584,270400004.0
2007-09-11 20:13:00,1.6583,1.6584,1.6583,1.6584,31200000.0
2007-09-11 20:14:00,1.6584,1.6589,1.6583,1.6588,438700000.0
2007-09-11 20:15:00,1.6588,1.6588,1.6583,1.6584,471699998.0
2007-09-11 20:16:00,1.6584,1.6587,1.6582,1.6587,494700000.0
2007-09-11 20:17:00,1.6587,1.6588,1.6582,1.6585,637799999.0
2007-09-11 20:18:00,1.6585,1.659,1.6585,1.659,519900001.0
2007-09-11 20:19:00,1.659,1.6592,1.6587,1.6591,343200002.0
2007-09-11 20:20:00,1.6591,1.6593,1.659,1.6591,306000000.0
2007-09-11 20:21:00,1.6591,1.6591,1.6586,1.6589,268600002.0
2007-09-11 20:22:00,1.6588,1.6592,1.6588,1.6592,127900000.0
2007-09-11 20:23:00,1.6592,1.6592,1.6589,1.659,257899999.0
2007-09-11 20:24:00,1.6591,1.6596,1.6591,1.6595,216100000.0
2007-09-11 20:25:00,1.6595,1.6597,1.6591,1.6591,287300000.0
2007-09-11 20:26:00,1.6593,1.6596,1.6591,1.65935,541000004.0
2007-09-11 20:27:00,1.6595,1.6598,1.6593,1.6598,644200010.0
2007-09-11 20:28:00,1.6598,1.6601,1.6595,1.6598,467000001.0
2007-09-11 20:29:00,1.6598,1.66,1.6597,1.6598,458100001.0
2007-09-11 20:30:00,1.6598,1.6598,1.6595,1.6595,132800000.0
2007-09-11 20:31:00,1.6596,1.6598,1.6595,1.6597,134200001.0
2007-09-11 20:32:00,1.6597,1.6602,1.6597,1.6601,154600000.0
2007-09-11 20:33:00,1.6601,1.6601,1.6598,1.6601,121300000.0
2007-09-11 20:34:00,1.6601,1.6601,1.6599,1.66,301800004.0
2007-09-11 20:35:00,1.66,1.6601,1.66,1.66,45600000.0
2007-09-11 20:36:00,1.66,1.66,1.6595,1.6595,209400001.0
2007-09-11 20:37:00,1.6595,1.6597,1.6594,1.6597,644799998.0
2007-09-11 20:38:00,1.6597,1.6597,1.6597,1.6597,10400000.0
2007-09-11 20:39:00,1.6597,1.66,1.6597,1.6599,304700000.0
2007-09-11 20:40:00,1.6598,1.6599,1.6598,1.6599,119100000.0
2007-09-11 20:41:00,1.6598,1.6599,1.6596,1.65975,229200002.0
2007-09-11 20:42:00,1.6598,1.6598,1.6597,1.6597,87200000.0
2007-09-11 20:43:00,1.65965,1.65965,1.6594,1.6595,275199997.0
2007-09-11 20:44:00,1.6596,1.6596,1.6595,1.6595,35100000.0
2007-09-11 20:45:00,1.6595,1.6596,1.6595,1.6596,97799998.0
2007-09-11 20:46:00,1.65965,1.6597,1.65965,1.6597,67499999.0
2007-09-11 20:47:00,1.6597,1.6598,1.6597,1.6597,85200000.0
2007-09-11 20:48:00,1.6597,1.6598,1.6597,1.6598,35900000.0
2007-09-11 20:49:00,1.6598,1.6598,1.659,1.659,313300000.0
2007-09-11 20:50:00,1.659,1.65925,1.6589,1.65925,742400007.0
2007-09-11 20:51:00,1.6592,1.6596,1.6592,1.6594,535400009.0
2007-09-11 20:52:00,1.6594,1.6594,1.6592,1.6593,106699998.0
2007-09-11 20:53:00,1.6593,1.6593,1.6589,1.6593,386100001.0
2007-09-11 20:54:00,1.6593,1.6599,1.6593,1.6597,368600000.0
2007-09-11 20:55:00,1.6597,1.6598,1.6595,1.6595,650799999.0
2007-09-11 20:56:00,1.6595,1.6597,1.6591,1.6593,767300003.0
2007-09-11 20:57:00,1.6591,1.6591,1.6589,1.6589,394499995.0
2007-09-11 20:58:00,1.6589,1.659,1.6585,1.6589,321400000.0
2007-09-11 20:59:00,1.659,1.659,1.6584,1.6587,508000003.0
2007-09-11 21:00:00,1.6588,1.6589,1.6585,1.6585,410000001.0
2007-09-11 21:01:00,1.6585,1.6586,1.6583,1.6585,331900000.0
2007-09-11 21:02:00,1.6585,1.6587,1.6585,1.6587,101000000.0
2007-09-11 21:03:00,1.6587,1.6591,1.6587,1.659,989800001.0
2007-09-11 21:04:00,1.6591,1.6591,1.6589,1.659,97200000.0
2007-09-11 21:05:00,1.659,1.659,1.6587,1.6587,223900000.0
2007-09-11 21:06:00,1.6587,1.6588,1.6587,1.6588,95600000.0
2007-09-11 21:07:00,1.6588,1.6588,1.6588,1.6588,7900000.0
2007-09-11 21:08:00,1.6588,1.6588,1.6587,1.6588,26200000.0
2007-09-11 21:09:00,1.6588,1.6591,1.6587,1.6591,170900002.0
2007-09-11 21:10:00,1.659,1.6591,1.659,1.6591,23100000.0
2007-09-11 21:11:00,1.6591,1.6592,1.659,1.659,158200001.0
2007-09-11 21:12:00,1.659,1.6591,1.659,1.6591,83400000.0
2007-09-11 21:13:00,1.6591,1.6591,1.65895,1.65895,127399999.0
2007-09-11 21:14:00,1.65895,1.659,1.6587,1.6588,198500000.0
2007-09-11 21:15:00,1.6588,1.6589,1.65875,1.6588,140200004.0
2007-09-11 21:16:00,1.6589,1.6589,1.6587,1.6587,47900002.0
2007-09-11 21:17:00,1.6588,1.6588,1.6584,1.6584,263700003.0
2007-09-11 21:18:00,1.6584,1.6585,1.6584,1.6585,194900000.0
2007-09-11 21:19:00,1.6586,1.6586,1.65835,1.6584,259900000.0
2007-09-11 21:20:00,1.6585,1.6585,1.6582,1.6582,272700000.0
2007-09-11 21:21:00,1.6582,1.6583,1.65735,1.65735,309100000.0
2007-09-11 21:22:00,1.6574,1.6578,1.6573,1.6576,314600002.0
2007-09-11 21:23:00,1.65765,1.6577,1.6569,1.6574,957800017.0
2007-09-11 21:24:00,1.65735,1.6574,1.6572,1.6574,192000005.0
2007-09-11 21:25:00,1.6574,1.6574,1.6572,1.6574,147600003.0
2007-09-11 21:26:00,1.6574,1.6574,1.6573,1.6574,51500000.0
2007-09-11 21:27:00,1.6574,1.6574,1.6572,1.6574,615000008.0
2007-09-11 21:28:00,1.6574,1.6574,1.6573,1.6573,143800000.0
2007-09-11 21:29:00,1.6573,1.6574,1.6573,1.6573,189900003.0
2007-09-11 21:30:00,1.6573,1.6574,1.6573,1.6574,218200002.0
2007-09-11 21:31:00,1.6574,1.6574,1.657,1.6573,404599999.0
2007-09-11 21:32:00,1.6572,1.6573,1.6569,1.6572,709500000.0
2007-09-11 21:33:00,1.6572,1.6575,1.6571,1.65735,324100000.0
2007-09-11 21:34:00,1.6573,1.6574,1.6573,1.6573,72600000.0
2007-09-11 21:35:00,1.6573,1.6575,1.6573,1.6574,300599998.0
2007-09-11 21:36:00,1.6574,1.6577,1.6573,1.6576,173500000.0
2007-09-11 21:37:00,1.6576,1.6576,1.6574,1.6576,126400001.0
2007-09-11 21:38:00,1.6576,1.6582,1.6576,1.6581,218600001.0
2007-09-11 21:39:00,1.6581,1.6581,1.6577,1.658,301600000.0
2007-09-11 21:40:00,1.658,1.658,1.6579,1.6579,213800000.0
2007-09-11 21:41:00,1.658,1.658,1.6578,1.6578,77500001.0
2007-09-11 21:42:00,1.6578,1.658,1.6578,1.658,72200001.0
2007-09-11 21:43:00,1.658,1.6582,1.658,1.6581,125400000.0
2007-09-11 21:44:00,1.6581,1.6583,1.6578,1.6582,409000000.0
2007-09-11 21:45:00,1.6582,1.6589,1.6581,1.6587,459200002.0
2007-09-11 21:46:00,1.6587,1.6589,1.6587,1.6588,188600000.0
2007-09-11 21:47:00,1.6588,1.6595,1.6588,1.6593,212700001.0
2007-09-11 21:48:00,1.6593,1.6594,1.6587,1.6587,248300000.0
2007-09-11 21:49:00,1.6587,1.6588,1.6587,1.65875,234699998.0
2007-09-11 21:50:00,1.6587,1.6589,1.6587,1.6587,289199999.0
2007-09-11 21:51:00,1.6587,1.6588,1.6587,1.6588,476599997.0
2007-09-11 21:52:00,1.6587,1.6587,1.6582,1.6583,505399999.0
2007-09-11 21:53:00,1.6583,1.6584,1.6578,1.6578,722900004.0
2007-09-11 21:54:00,1.6578,1.6582,1.6577,1.65815,1588799995.0
2007-09-11 21:55:00,1.6581,1.6584,1.6581,1.6582,1272900007.0
2007-09-11 21:56:00,1.6582,1.6582,1.658,1.658,72400000.0
2007-09-11 21:57:00,1.6582,1.6583,1.658,1.6582,499800000.0
2007-09-11 21:58:00,1.6582,1.6582,1.658,1.6582,540200000.0
2007-09-11 21:59:00,1.6582,1.6582,1.6578,1.6578,93200000.0
2007-09-11 22:00:00,1.6578,1.6579,1.6572,1.6572,173600000.0
2007-09-11 22:01:00,1.6574,1.6576,1.6572,1.6576,257400003.0
2007-09-11 22:02:00,1.6576,1.6577,1.6576,1.6577,81000000.0
2007-09-11 22:03:00,1.6576,1.6576,1.6576,1.6576,19900000.0
2007-09-11 22:04:00,1.6576,1.6576,1.6576,1.6576,16600000.0
2007-09-11 22:05:00,1.6577,1.6577,1.6577,1.6577,800000.0
2007-09-11 22:06:00,1.6577,1.6578,1.6577,1.6578,8700000.0
2007-09-11 22:07:00,1.6579,1.6579,1.6579,1.6579,800000.0
2007-09-11 22:08:00,1.6579,1.6581,1.6578,1.6581,162800000.0
2007-09-11 22:09:00,1.658,1.6581,1.6575,1.6578,154200000.0
2007-09-11 22:10:00,1.6578,1.6579,1.6577,1.6578,37400000.0
2007-09-11 22:11:00,1.6578,1.6578,1.6575,1.6577,73600000.0
2007-09-11 22:12:00,1.6578,1.6578,1.6577,1.6577,39400000.0
2007-09-11 22:13:00,1.6577,1.6579,1.6577,1.6577,56500000.0
2007-09-11 22:14:00,1.6578,1.6579,1.6577,1.6577,29000000.0
2007-09-11 22:15:00,1.6577,1.6577,1.6576,1.6576,32400000.0
2007-09-11 22:16:00,1.6576,1.6579,1.6576,1.6578,87500000.0
2007-09-11 22:17:00,1.6578,1.6578,1.6576,1.6577,13600000.0
2007-09-11 22:18:00,1.6576,1.6577,1.6576,1.6577,12000000.0
2007-09-11 22:19:00,1.6577,1.6579,1.6577,1.6579,47600000.0
2007-09-11 22:20:00,1.6579,1.658,1.6579,1.658,29500000.0
2007-09-11 22:21:00,1.658,1.6582,1.658,1.658,68500000.0
2007-09-11 22:22:00,1.6581,1.6584,1.658,1.6584,431200001.0
2007-09-11 22:23:00,1.6584,1.659,1.6583,1.659,364199999.0
2007-09-11 22:24:00,1.659,1.659,1.6587,1.6587,122800000.0
2007-09-11 22:25:00,1.6587,1.6587,1.6584,1.6584,40000000.0
2007-09-11 22:26:00,1.6584,1.6587,1.6584,1.6584,101600000.0
2007-09-11 22:27:00,1.6585,1.6585,1.6583,1.6583,149700000.0
2007-09-11 22:28:00,1.6583,1.6585,1.6583,1.6584,34000000.0
2007-09-11 22:29:00,1.6585,1.6586,1.6583,1.6583,22200000.0
2007-09-11 22:30:00,1.6582,1.6584,1.6582,1.6584,9600000.0
2007-09-11 22:31:00,1.6584,1.6585,1.6584,1.6584,7200000.0
2007-09-11 22:32:00,1.6585,1.6586,1.6585,1.6585,24800000.0
2007-09-11 22:33:00,1.6585,1.6585,1.6584,1.6584,4800000.0
2007-09-11 22:34:00,1.6584,1.6584,1.6579,1.658,37500000.0
2007-09-11 22:35:00,1.6578,1.6582,1.6578,1.6582,84200000.0
2007-09-11 22:36:00,1.6583,1.6583,1.6583,1.6583,2400000.0
2007-09-11 22:37:00,1.6583,1.6583,1.6581,1.6583,19000000.0
2007-09-11 22:38:00,1.6582,1.6582,1.6581,1.6581,123300001.0
2007-09-11 22:39:00,1.6581,1.6581,1.6581,1.6581,19000000.0
2007-09-11 22:40:00,1.6581,1.6581,1.658,1.658,34300000.0
2007-09-11 22:41:00,1.658,1.6581,1.658,1.6581,74500000.0
2007-09-11 22:42:00,1.6581,1.6581,1.6581,1.6581,16500000.0
2007-09-11 22:43:00,1.6581,1.6582,1.6581,1.6582,12700000.0
2007-09-11 22:44:00,1.6583,1.6583,1.6582,1.6583,23200000.0
2007-09-11 22:45:00,1.6583,1.6584,1.6582,1.6584,36000000.0
2007-09-11 22:46:00,1.6581,1.6581,1.6581,1.6581,15000000.0
2007-09-11 22:47:00,1.6583,1.6584,1.6582,1.6584,15000000.0
2007-09-11 22:48:00,1.6583,1.6583,1.6582,1.6582,9500000.0
2007-09-11 22:49:00,1.6582,1.6582,1.6578,1.6578,20800000.0
2007-09-11 22:50:00,1.6578,1.6579,1.6577,1.6577,148500000.0
2007-09-11 22:51:00,1.6577,1.6579,1.6576,1.6579,75600000.0
2007-09-11 22:52:00,1.6579,1.6579,1.6577,1.6577,24000000.0
2007-09-11 22:53:00,1.6577,1.6577,1.6577,1.6577,9300000.0
2007-09-11 22:55:00,1.6575,1.6577,1.6575,1.6577,14200000.0
2007-09-11 22:56:00,1.6575,1.6575,1.6573,1.6573,52800000.0
2007-09-11 22:57:00,1.6573,1.6575,1.6573,1.6573,44900000.0
2007-09-11 22:58:00,1.6575,1.6577,1.6574,1.6576,77200000.0
2007-09-11 22:59:00,1.6576,1.6576,1.6574,1.6576,120500000.0
2007-09-11 23:00:00,1.6573,1.6575,1.6572,1.6574,146700000.0
2007-09-11 23:01:00,1.6574,1.6574,1.6568,1.6568,49900000.0
2007-09-11 23:02:00,1.6571,1.6572,1.6567,1.6572,109100000.0
2007-09-11 23:03:00,1.6571,1.6574,1.657,1.6573,98700000.0
2007-09-11 23:04:00,1.6573,1.6575,1.6572,1.6574,62900000.0
2007-09-11 23:05:00,1.6574,1.6576,1.6573,1.6573,15800000.0
2007-09-11 23:06:00,1.6572,1.6574,1.6572,1.6574,8700000.0
2007-09-11 23:07:00,1.6574,1.6575,1.6573,1.6573,7200000.0
2007-09-11 23:08:00,1.6573,1.6576,1.6572,1.6572,21400000.0
2007-09-11 23:09:00,1.6572,1.6581,1.6572,1.6574,87900000.0
2007-09-11 23:10:00,1.6575,1.658,1.6574,1.6579,65600000.0
2007-09-11 23:11:00,1.6579,1.658,1.6576,1.6578,76199999.0
2007-09-11 23:12:00,1.6579,1.6579,1.6575,1.6575,29400000.0
2007-09-11 23:13:00,1.6575,1.6578,1.6575,1.6576,40600000.0
2007-09-11 23:14:00,1.6576,1.6579,1.6574,1.6575,299000000.0
2007-09-11 23:15:00,1.6577,1.6577,1.6575,1.6576,16000000.0
2007-09-11 23:16:00,1.6577,1.6577,1.6576,1.6576,33900000.0
2007-09-11 23:17:00,1.6576,1.6576,1.6575,1.6575,21600000.0
2007-09-11 23:18:00,1.6577,1.6578,1.6576,1.6577,21600000.0
2007-09-11 23:19:00,1.6577,1.6578,1.6577,1.6577,15200000.0
2007-09-11 23:20:00,1.6577,1.6578,1.6577,1.6578,4400000.0
2007-09-11 23:21:00,1.6577,1.6577,1.6577,1.6577,4800000.0
2007-09-11 23:22:00,1.6577,1.6585,1.6576,1.6582,278900000.0
2007-09-11 23:23:00,1.6582,1.6586,1.6582,1.6585,199500000.0
2007-09-11 23:24:00,1.6584,1.659,1.6583,1.6589,139700000.0
2007-09-11 23:25:00,1.6588,1.6594,1.6588,1.6594,46000000.0
2007-09-11 23:26:00,1.6595,1.6595,1.659,1.659,45400000.0
2007-09-11 23:27:00,1.6591,1.6591,1.6582,1.6582,25600000.0
2007-09-11 23:28:00,1.6582,1.659,1.6582,1.6585,60500000.0
2007-09-11 23:29:00,1.6586,1.6588,1.6586,1.6587,24600000.0
2007-09-11 23:30:00,1.6587,1.6587,1.6585,1.6585,104800000.0
2007-09-11 23:31:00,1.6585,1.6585,1.6585,1.6585,13400000.0
2007-09-11 23:32:00,1.6585,1.6585,1.6585,1.6585,27500000.0
2007-09-11 23:33:00,1.6583,1.6585,1.6583,1.6585,32800000.0
2007-09-11 23:34:00,1.6585,1.6585,1.6582,1.6582,54300000.0
2007-09-11 23:35:00,1.6582,1.6583,1.6581,1.6582,133100000.0
2007-09-11 23:36:00,1.6582,1.6583,1.6582,1.6583,47500000.0
2007-09-11 23:37:00,1.6583,1.6588,1.6582,1.6588,123800000.0
2007-09-11 23:38:00,1.6586,1.6588,1.6586,1.6588,67300000.0
2007-09-11 23:39:00,1.6588,1.6592,1.6588,1.6591,163700000.0
2007-09-11 23:40:00,1.6592,1.6592,1.6588,1.659,44900000.0
2007-09-11 23:41:00,1.659,1.659,1.659,1.659,19600000.0
2007-09-11 23:42:00,1.659,1.659,1.659,1.659,103200000.0
2007-09-11 23:43:00,1.659,1.659,1.659,1.659,39800000.0
2007-09-11 23:44:00,1.659,1.6591,1.6589,1.6591,73799999.0
2007-09-11 23:45:00,1.6591,1.6591,1.6589,1.6589,104700000.0
2007-09-11 23:46:00,1.6589,1.6589,1.6588,1.6588,85100000.0
2007-09-11 23:47:00,1.6588,1.6588,1.6584,1.6584,85100000.0
2007-09-11 23:48:00,1.6584,1.6587,1.6584,1.6586,180100000.0
2007-09-11 23:49:00,1.6586,1.6586,1.6578,1.6583,81100000.0
2007-09-11 23:50:00,1.6583,1.6584,1.6579,1.6582,126400000.0
2007-09-11 23:51:00,1.6583,1.6583,1.6582,1.6583,15300000.0
2007-09-11 23:52:00,1.6582,1.6584,1.6582,1.6584,15300000.0
2007-09-11 23:53:00,1.6583,1.6584,1.6583,1.6584,15300000.0
2007-09-11 23:54:00,1.6584,1.6584,1.6582,1.6583,89200000.0
2007-09-11 23:55:00,1.6582,1.6584,1.6578,1.6584,133700000.0
2007-09-11 23:56:00,1.6584,1.6588,1.6583,1.6588,71700000.0
2007-09-11 23:57:00,1.6589,1.6591,1.6588,1.659,75900000.0
2007-09-11 23:58:00,1.659,1.6594,1.6588,1.6593,101300000.0
2007-09-11 23:59:00,1.6593,1.6595,1.6593,1.6593,67600000.0
2007-09-12 00:00:00,1.6593,1.6593,1.6588,1.6591,201600000.0
2007-09-12 00:01:00,1.6591,1.6593,1.6591,1.6591,51900000.0
2007-09-12 00:02:00,1.6591,1.6593,1.6589,1.6593,212300000.0
2007-09-12 00:03:00,1.6593,1.6597,1.6592,1.6593,280300000.0
2007-09-12 00:04:00,1.6595,1.6595,1.6591,1.6594,82700000.0
2007-09-12 00:05:00,1.6593,1.6596,1.6593,1.6594,92700000.0
2007-09-12 00:06:00,1.6594,1.6596,1.6593,1.6596,107500000.0
2007-09-12 00:07:00,1.6596,1.6597,1.65935,1.65935,83700000.0
2007-09-12 00:08:00,1.6594,1.6594,1.6593,1.6594,36500000.0
2007-09-12 00:09:00,1.6594,1.6596,1.6594,1.6595,78100000.0
2007-09-12 00:10:00,1.65935,1.6596,1.6591,1.6593,193800000.0
2007-09-12 00:11:00,1.6592,1.6593,1.6591,1.6592,228900000.0
2007-09-12 00:12:00,1.6592,1.6595,1.6591,1.6594,84500000.0
2007-09-12 00:13:00,1.6594,1.6599,1.6592,1.6595,261500000.0
2007-09-12 00:14:00,1.65965,1.6605,1.65965,1.6603,180200000.0
2007-09-12 00:15:00,1.6603,1.6605,1.6601,1.6602,160400000.0
2007-09-12 00:16:00,1.6602,1.6602,1.66,1.6602,59400000.0
2007-09-12 00:17:00,1.6604,1.6605,1.6602,1.6604,302200000.0
2007-09-12 00:18:00,1.6604,1.6604,1.6602,1.6603,87500000.0
2007-09-12 00:19:00,1.6602,1.6602,1.66,1.66,61800000.0
2007-09-12 00:20:00,1.6599,1.66,1.6598,1.6598,147600000.0
2007-09-12 00:21:00,1.6598,1.66,1.6598,1.6598,321399999.0
2007-09-12 00:22:00,1.6598,1.6598,1.6598,1.6598,38400000.0
2007-09-12 00:23:00,1.6598,1.6598,1.6598,1.6598,167100000.0
2007-09-12 00:24:00,1.6598,1.6602,1.6597,1.6599,167100000.0
2007-09-12 00:25:00,1.66,1.6605,1.6599,1.6602,223200000.0
2007-09-12 00:26:00,1.6602,1.661,1.6602,1.6609,350299999.0
2007-09-12 00:27:00,1.6609,1.6609,1.6604,1.6605,185599999.0
2007-09-12 00:28:00,1.6604,1.6605,1.6603,1.6603,48799999.0
2007-09-12 00:29:00,1.6604,1.6604,1.6603,1.6604,63500000.0
2007-09-12 00:30:00,1.6604,1.6604,1.6599,1.6602,10800000.0
2007-09-12 00:31:00,1.6602,1.6603,1.6602,1.6603,8500000.0
2007-09-12 00:32:00,1.6603,1.6603,1.6603,1.6603,7500000.0
2007-09-12 00:33:00,1.6603,1.6603,1.6601,1.6601,16600000.0
2007-09-12 00:34:00,1.6601,1.6602,1.6598,1.66,145599999.0
2007-09-12 00:35:00,1.6602,1.6603,1.6599,1.6599,55400000.0
2007-09-12 00:37:00,1.6599,1.6599,1.6598,1.6598,12800000.0
2007-09-12 00:38:00,1.66,1.6601,1.6598,1.6599,91600000.0
2007-09-12 00:39:00,1.6598,1.6598,1.6587,1.6593,241700000.0
2007-09-12 00:40:00,1.6593,1.6597,1.6589,1.6597,179400000.0
2007-09-12 00:41:00,1.6597,1.6597,1.6592,1.6594,79800000.0
2007-09-12 00:42:00,1.6595,1.6597,1.6592,1.6596,214599998.0
2007-09-12 00:43:00,1.65945,1.6597,1.6593,1.6595,319700000.0
2007-09-12 00:44:00,1.65945,1.6595,1.6592,1.6594,124600001.0
2007-09-12 00:45:00,1.65935,1.6595,1.6589,1.6595,274899997.0
2007-09-12 00:46:00,1.6595,1.6596,1.6592,1.6592,67500000.0
2007-09-12 00:47:00,1.6592,1.6593,1.659,1.6591,76200000.0
2007-09-12 00:48:00,1.6591,1.6592,1.6586,1.6587,157800001.0
2007-09-12 00:49:00,1.6588,1.6589,1.6588,1.6588,132200000.0
2007-09-12 00:50:00,1.6588,1.6588,1.6588,1.6588,8300000.0
2007-09-12 00:51:00,1.6588,1.6589,1.6587,1.6588,88800000.0
2007-09-12 00:52:00,1.6588,1.6589,1.6587,1.6589,272200000.0
2007-09-12 00:53:00,1.6589,1.6589,1.6589,1.6589,475700000.0
2007-09-12 00:54:00,1.6589,1.6589,1.6588,1.6589,521500000.0
2007-09-12 00:55:00,1.6589,1.6591,1.6586,1.6586,628199999.0
2007-09-12 00:56:00,1.6585,1.6585,1.6576,1.6582,472700000.0
2007-09-12 00:57:00,1.6583,1.6586,1.6582,1.6586,365999997.0
2007-09-12 00:58:00,1.6585,1.6593,1.6584,1.659,502700000.0
2007-09-12 00:59:00,1.6591,1.6593,1.659,1.6591,183600001.0
2007-09-12 01:00:00,1.6594,1.6599,1.6587,1.6596,817800001.0
2007-09-12 01:01:00,1.6597,1.6601,1.6591,1.65945,421599998.0
2007-09-12 01:02:00,1.6594,1.6598,1.6594,1.6594,274799999.0
2007-09-12 01:03:00,1.6594,1.6595,1.6593,1.6594,349300000.0
2007-09-12 01:04:00,1.6594,1.6595,1.6594,1.6595,81100000.0
2007-09-12 01:05:00,1.6595,1.6597,1.6588,1.659,403700000.0
2007-09-12 01:06:00,1.6591,1.6591,1.6583,1.6585,309500000.0
2007-09-12 01:07:00,1.6585,1.6586,1.6584,1.6585,193000000.0
2007-09-12 01:08:00,1.6586,1.6588,1.6585,1.6588,352999999.0
2007-09-12 01:09:00,1.6587,1.659,1.6586,1.6587,512200000.0
2007-09-12 01:10:00,1.6586,1.6594,1.6586,1.6593,326000000.0
2007-09-12 01:11:00,1.6594,1.6596,1.6593,1.6595,336599998.0
2007-09-12 01:12:00,1.6596,1.6596,1.6592,1.6594,180800000.0
2007-09-12 01:13:00,1.6594,1.6594,1.659,1.659,290100000.0
2007-09-12 01:14:00,1.6593,1.6594,1.659,1.6594,428000000.0
2007-09-12 01:15:00,1.6594,1.6594,1.659,1.6591,33200000.0
2007-09-12 01:16:00,1.6592,1.6593,1.6591,1.6591,187400000.0
2007-09-12 01:17:00,1.659,1.6592,1.6589,1.6592,35800000.0
2007-09-12 01:18:00,1.659,1.6594,1.659,1.6593,97600000.0
2007-09-12 01:19:00,1.6593,1.6596,1.659,1.6595,230500000.0
2007-09-12 01:20:00,1.6594,1.6596,1.6594,1.6594,55100000.0
2007-09-12 01:21:00,1.65955,1.6597,1.65955,1.6597,54000000.0
2007-09-12 01:22:00,1.6597,1.6597,1.6597,1.6597,152800000.0
2007-09-12 01:23:00,1.6598,1.6598,1.6593,1.65955,131000003.0
2007-09-12 01:24:00,1.6593,1.6596,1.6592,1.6593,87900000.0
2007-09-12 01:25:00,1.6595,1.6598,1.6593,1.6597,56600000.0
2007-09-12 01:26:00,1.6593,1.6593,1.6593,1.6593,85100000.0
2007-09-12 01:27:00,1.6598,1.6599,1.6597,1.65985,85100000.0
2007-09-12 01:28:00,1.6598,1.6603,1.6597,1.6598,133900000.0
2007-09-12 01:29:00,1.6598,1.6602,1.6598,1.6598,156300000.0
2007-09-12 01:30:00,1.65975,1.65975,1.6592,1.6592,178300002.0
2007-09-12 01:31:00,1.6593,1.6595,1.6588,1.65935,394400004.0
2007-09-12 01:32:00,1.65935,1.6595,1.6591,1.6594,129600001.0
2007-09-12 01:33:00,1.6595,1.6597,1.6589,1.6592,253600002.0
2007-09-12 01:34:00,1.6592,1.6594,1.6591,1.65925,161500002.0
2007-09-12 01:35:00,1.6593,1.6595,1.6591,1.6595,256100000.0
2007-09-12 01:36:00,1.6595,1.6596,1.6594,1.6594,68200000.0
2007-09-12 01:37:00,1.6596,1.6601,1.6594,1.6599,234900000.0
2007-09-12 01:38:00,1.65995,1.6604,1.6599,1.6603,379700009.0
2007-09-12 01:39:00,1.6603,1.6603,1.6599,1.66,166800001.0
2007-09-12 01:40:00,1.66,1.6602,1.66,1.6602,31100000.0
2007-09-12 01:41:00,1.6602,1.6602,1.66,1.6602,131700000.0
2007-09-12 01:42:00,1.6602,1.6602,1.6598,1.66,74000000.0
2007-09-12 01:43:00,1.66,1.6603,1.6597,1.6599,231400000.0
2007-09-12 01:44:00,1.66,1.66,1.6595,1.6596,155900003.0
2007-09-12 01:45:00,1.6596,1.6596,1.659,1.6593,351100000.0
2007-09-12 01:46:00,1.6592,1.6595,1.6587,1.6594,117300000.0
2007-09-12 01:47:00,1.6594,1.6599,1.6593,1.6599,111400000.0
2007-09-12 01:48:00,1.6598,1.6598,1.6594,1.65975,138400001.0
2007-09-12 01:49:00,1.6598,1.6598,1.6592,1.6593,94100000.0
2007-09-12 01:50:00,1.6593,1.6599,1.6593,1.6599,241000000.0
2007-09-12 01:51:00,1.6599,1.6601,1.6597,1.6598,285100000.0
2007-09-12 01:52:00,1.65985,1.6603,1.6598,1.6603,95800000.0
2007-09-12 01:53:00,1.6603,1.6611,1.6603,1.6608,202000000.0
2007-09-12 01:54:00,1.6608,1.662,1.6607,1.6617,358400000.0
2007-09-12 01:55:00,1.66185,1.662,1.6617,1.6617,176400000.0
2007-09-12 01:56:00,1.66175,1.6619,1.6614,1.6615,601499995.0
2007-09-12 01:57:00,1.6613,1.66135,1.6608,1.661,228000000.0
2007-09-12 01:58:00,1.66125,1.66145,1.6611,1.6614,124300000.0
2007-09-12 01:59:00,1.6614,1.6614,1.6608,1.661,528399998.0
2007-09-12 02:00:00,1.6609,1.6618,1.6609,1.6617,235299999.0
2007-09-12 02:01:00,1.6617,1.6617,1.6607,1.6611,364899995.0
2007-09-12 02:02:00,1.6607,1.6611,1.6607,1.661,50200000.0
2007-09-12 02:03:00,1.661,1.6611,1.6606,1.661,210499999.0
2007-09-12 02:04:00,1.661,1.6611,1.6607,1.6607,304200000.0
2007-09-12 02:05:00,1.6607,1.6607,1.6603,1.6604,282900000.0
2007-09-12 02:06:00,1.6604,1.6604,1.6594,1.6599,325899999.0
2007-09-12 02:07:00,1.65995,1.66,1.6592,1.6597,259699998.0
2007-09-12 02:08:00,1.65965,1.6599,1.6596,1.6599,141200000.0
2007-09-12 02:09:00,1.6599,1.6599,1.6597,1.6598,257600000.0
2007-09-12 02:10:00,1.6598,1.6599,1.6597,1.65975,132200000.0
2007-09-12 02:11:00,1.6598,1.66,1.6598,1.6598,105000000.0
2007-09-12 02:12:00,1.6596,1.66,1.6596,1.6598,158700000.0
2007-09-12 02:13:00,1.6597,1.6597,1.65945,1.65945,144000000.0
2007-09-12 02:14:00,1.6595,1.6598,1.6595,1.6597,117900000.0
2007-09-12 02:15:00,1.6598,1.66005,1.6597,1.66,112200000.0
2007-09-12 02:16:00,1.66,1.6604,1.6598,1.6603,607899991.0
2007-09-12 02:17:00,1.6605,1.6606,1.6602,1.6605,313799997.0
2007-09-12 02:18:00,1.6605,1.6605,1.6601,1.6603,209099998.0
2007-09-12 02:19:00,1.6603,1.661,1.6601,1.661,120800000.0
2007-09-12 02:20:00,1.66095,1.661,1.6601,1.66045,486399996.0
2007-09-12 02:21:00,1.66045,1.6605,1.6601,1.6603,273300000.0
2007-09-12 02:22:00,1.6604,1.6605,1.6602,1.6602,42100000.0
2007-09-12 02:23:00,1.6603,1.6604,1.6601,1.6601,147800000.0
2007-09-12 02:24:00,1.6601,1.6602,1.6599,1.66,87900000.0
2007-09-12 02:25:00,1.66,1.6602,1.66,1.6602,83300000.0
2007-09-12 02:26:00,1.6603,1.6605,1.6599,1.6599,87700000.0
2007-09-12 02:27:00,1.6602,1.6608,1.6599,1.66055,285800000.0
2007-09-12 02:28:00,1.6605,1.6609,1.6599,1.6608,575499999.0
2007-09-12 02:29:00,1.6608,1.6609,1.6607,1.6609,69800000.0
2007-09-12 02:30:00,1.6609,1.6609,1.6603,1.6606,196300000.0
2007-09-12 02:31:00,1.6606,1.6606,1.6602,1.66045,216700000.0
2007-09-12 02:32:00,1.66045,1.6608,1.6604,1.6607,214199999.0
2007-09-12 02:33:00,1.66065,1.6608,1.6599,1.6599,185500000.0
2007-09-12 02:34:00,1.6599,1.6599,1.6595,1.6596,173400000.0
2007-09-12 02:35:00,1.6599,1.66,1.6594,1.6598,311400000.0
2007-09-12 02:36:00,1.6598,1.6599,1.6593,1.6595,183100000.0
2007-09-12 02:37:00,1.6594,1.6598,1.6593,1.6597,174899999.0
2007-09-12 02:38:00,1.6597,1.6597,1.6595,1.6597,63700000.0
2007-09-12 02:39:00,1.6596,1.6603,1.6594,1.66025,501100000.0
2007-09-12 02:40:00,1.6602,1.6605,1.6594,1.6603,440300000.0
2007-09-12 02:41:00,1.66,1.66,1.6594,1.6597,206800000.0
2007-09-12 02:42:00,1.6597,1.66,1.6593,1.66,170400000.0
2007-09-12 02:43:00,1.66025,1.6604,1.6595,1.6599,502100000.0
2007-09-12 02:44:00,1.65985,1.6599,1.6595,1.6597,245900000.0
2007-09-12 02:45:00,1.6597,1.6599,1.6595,1.6599,178500000.0
2007-09-12 02:46:00,1.65985,1.6601,1.6595,1.66,268100000.0
2007-09-12 02:47:00,1.6601,1.6602,1.6599,1.6601,256600000.0
2007-09-12 02:48:00,1.6601,1.6606,1.6601,1.6605,283599997.0
2007-09-12 02:49:00,1.6605,1.6606,1.6601,1.6605,189899998.0
2007-09-12 02:50:00,1.6604,1.6604,1.6599,1.66,51100000.0
2007-09-12 02:51:00,1.66005,1.6601,1.6597,1.6599,427799993.0
2007-09-12 02:52:00,1.6598,1.6601,1.6598,1.6599,580300000.0
2007-09-12 02:53:00,1.6599,1.6601,1.6597,1.6599,320700000.0
2007-09-12 02:54:00,1.6601,1.6601,1.6595,1.6595,243999999.0
2007-09-12 02:55:00,1.6597,1.6601,1.6595,1.6598,468000000.0
2007-09-12 02:56:00,1.6598,1.6598,1.6593,1.6595,334899997.0
2007-09-12 02:57:00,1.6594,1.6594,1.6591,1.6594,599199997.0
2007-09-12 02:58:00,1.65935,1.6596,1.6592,1.6594,203499998.0
2007-09-12 02:59:00,1.6594,1.6597,1.6593,1.6596,214400000.0
2007-09-12 03:00:00,1.6596,1.6597,1.6593,1.6597,189700000.0
2007-09-12 03:01:00,1.6597,1.6597,1.6595,1.65955,129100000.0
2007-09-12 03:02:00,1.6596,1.6597,1.6594,1.6596,331199999.0
2007-09-12 03:03:00,1.6596,1.6597,1.6595,1.6597,422600000.0
2007-09-12 03:04:00,1.6597,1.6598,1.6596,1.6598,222599999.0
2007-09-12 03:05:00,1.6598,1.66,1.6597,1.6598,549800000.0
2007-09-12 03:06:00,1.6597,1.6599,1.6596,1.6599,329799995.0
2007-09-12 03:07:00,1.6599,1.6602,1.6598,1.65995,407799998.0
2007-09-12 03:08:00,1.66,1.66,1.6595,1.6596,235099999.0
2007-09-12 03:09:00,1.6596,1.6597,1.6594,1.6594,191000000.0
2007-09-12 03:10:00,1.6596,1.6597,1.6595,1.6596,139200000.0
2007-09-12 03:11:00,1.6596,1.6598,1.6595,1.6598,138000000.0
2007-09-12 03:12:00,1.6598,1.6601,1.6598,1.65985,252400000.0
2007-09-12 03:13:00,1.66,1.66,1.6599,1.6599,157100000.0
2007-09-12 03:14:00,1.6599,1.6603,1.6597,1.6601,264499999.0
2007-09-12 03:15:00,1.6601,1.6602,1.6594,1.6601,810999994.0
2007-09-12 03:16:00,1.6601,1.6601,1.6592,1.6592,897699993.0
2007-09-12 03:17:00,1.6595,1.6597,1.6593,1.6593,790499996.0
2007-09-12 03:18:00,1.6593,1.6593,1.6589,1.6591,325099996.0
2007-09-12 03:19:00,1.6591,1.6598,1.6591,1.6598,399100000.0
2007-09-12 03:20:00,1.6598,1.6598,1.6594,1.6597,396399999.0
2007-09-12 03:21:00,1.6597,1.6599,1.6593,1.6598,408700000.0
2007-09-12 03:22:00,1.6598,1.65985,1.6597,1.6598,230000000.0
2007-09-12 03:23:00,1.6599,1.66,1.6598,1.6599,278199999.0
2007-09-12 03:24:00,1.6598,1.6599,1.6598,1.6598,200000000.0
2007-09-12 03:25:00,1.6597,1.6604,1.6597,1.66,296000000.0
2007-09-12 03:26:00,1.66,1.6601,1.6594,1.65975,306200000.0
2007-09-12 03:27:00,1.6598,1.6599,1.6596,1.6598,190300000.0
2007-09-12 03:28:00,1.6598,1.6598,1.6595,1.6597,250199998.0
2007-09-12 03:29:00,1.6596,1.6597,1.6596,1.6597,25200000.0
2007-09-12 03:30:00,1.6596,1.6599,1.6595,1.6597,386199997.0
2007-09-12 03:31:00,1.6599,1.6599,1.6596,1.6596,188699996.0
2007-09-12 03:32:00,1.6596,1.6599,1.6595,1.6596,238799999.0
2007-09-12 03:33:00,1.6597,1.6598,1.6595,1.65975,473699997.0
2007-09-12 03:34:00,1.6598,1.6603,1.6596,1.6603,419999997.0
2007-09-12 03:35:00,1.6603,1.6604,1.66,1.66,229099997.0
2007-09-12 03:36:00,1.6601,1.6603,1.66005,1.6603,52100000.0
2007-09-12 03:37:00,1.6602,1.6605,1.6602,1.6605,157400000.0
2007-09-12 03:38:00,1.66055,1.6606,1.6602,1.6604,346399999.0
2007-09-12 03:39:00,1.6604,1.6604,1.6601,1.6602,130000000.0
2007-09-12 03:40:00,1.6602,1.6602,1.6602,1.6602,99600000.0
2007-09-12 03:41:00,1.66025,1.6605,1.66025,1.6605,46600000.0
2007-09-12 03:42:00,1.6604,1.6605,1.6603,1.6603,485199999.0
2007-09-12 03:43:00,1.6605,1.6605,1.6599,1.66035,171899999.0
2007-09-12 03:44:00,1.66055,1.6606,1.6604,1.6605,46400000.0
2007-09-12 03:45:00,1.6605,1.6606,1.6604,1.6606,336599992.0
2007-09-12 03:46:00,1.6606,1.6606,1.6605,1.6605,76499997.0
2007-09-12 03:47:00,1.6605,1.6605,1.6605,1.6605,101100000.0
2007-09-12 03:48:00,1.6605,1.6606,1.6605,1.6606,102399997.0
2007-09-12 03:49:00,1.6605,1.6607,1.6603,1.6606,408699999.0
2007-09-12 03:50:00,1.6606,1.6607,1.66035,1.6606,224999999.0
2007-09-12 03:51:00,1.6606,1.6607,1.6605,1.6605,85499999.0
2007-09-12 03:52:00,1.6603,1.6605,1.6603,1.6604,361299995.0
2007-09-12 03:53:00,1.6605,1.6606,1.6603,1.6605,402399999.0
2007-09-12 03:54:00,1.6605,1.6606,1.66045,1.66045,87900000.0
2007-09-12 03:55:00,1.6605,1.6606,1.6602,1.66035,403399998.0
2007-09-12 03:56:00,1.6604,1.6605,1.6602,1.6603,256200000.0
2007-09-12 03:57:00,1.6603,1.6604,1.6601,1.6604,384400000.0
2007-09-12 03:58:00,1.6604,1.6605,1.6602,1.6605,172499997.0
2007-09-12 03:59:00,1.6605,1.6606,1.6604,1.6605,198200000.0
2007-09-12 04:00:00,1.6605,1.6605,1.6603,1.6603,50000001.0
2007-09-12 04:01:00,1.6604,1.6604,1.66025,1.66025,132399999.0
2007-09-12 04:02:00,1.6603,1.6604,1.6603,1.6604,29200000.0
2007-09-12 04:03:00,1.6603,1.6603,1.6599,1.6603,303199998.0
2007-09-12 04:04:00,1.6603,1.6604,1.6599,1.6601,404000000.0
2007-09-12 04:05:00,1.6601,1.6602,1.6598,1.6598,453899996.0
2007-09-12 04:06:00,1.6596,1.6597,1.6596,1.6597,27000000.0
2007-09-12 04:07:00,1.6599,1.6599,1.6599,1.6599,27000000.0
2007-09-12 04:08:00,1.6601,1.6602,1.66,1.6601,177799994.0
2007-09-12 04:09:00,1.6601,1.6603,1.6598,1.6601,577899996.0
2007-09-12 04:10:00,1.6601,1.6604,1.66,1.6604,324100000.0
2007-09-12 04:11:00,1.6604,1.6609,1.6602,1.6608,357300000.0
2007-09-12 04:12:00,1.6608,1.6608,1.6605,1.6605,283699999.0
2007-09-12 04:13:00,1.6605,1.6606,1.6601,1.6602,106799999.0
2007-09-12 04:14:00,1.6602,1.6605,1.6602,1.6604,155499999.0
2007-09-12 04:15:00,1.6603,1.6604,1.6603,1.6604,127000000.0
2007-09-12 04:16:00,1.6604,1.6605,1.6604,1.66045,115900000.0
2007-09-12 04:17:00,1.6605,1.6605,1.6602,1.6605,170000000.0
2007-09-12 04:18:00,1.6605,1.6609,1.6605,1.6609,246400000.0
2007-09-12 04:19:00,1.6608,1.6608,1.6605,1.6606,202199996.0
2007-09-12 04:20:00,1.6605,1.6607,1.6605,1.6605,87999999.0
2007-09-12 04:21:00,1.6605,1.6605,1.6603,1.6605,199899999.0
2007-09-12 04:22:00,1.6605,1.6605,1.6603,1.6605,207099998.0
2007-09-12 04:23:00,1.6605,1.6605,1.6605,1.6605,247999997.0
2007-09-12 04:24:00,1.6605,1.6605,1.66025,1.66025,190300000.0
2007-09-12 04:25:00,1.6602,1.6604,1.6599,1.66,673699999.0
2007-09-12 04:26:00,1.66,1.6604,1.6599,1.6604,276799998.0
2007-09-12 04:27:00,1.6605,1.6607,1.6602,1.6603,749299984.0
2007-09-12 04:28:00,1.6603,1.6603,1.6601,1.6603,208000000.0
2007-09-12 04:29:00,1.6603,1.6605,1.6601,1.6604,431500000.0
2007-09-12 04:30:00,1.6604,1.6604,1.6599,1.6599,276900000.0
2007-09-12 04:31:00,1.6599,1.6599,1.6594,1.6599,550400001.0
2007-09-12 04:32:00,1.6599,1.6599,1.6596,1.6599,399799998.0
2007-09-12 04:33:00,1.6598,1.6599,1.6597,1.6597,125800000.0
2007-09-12 04:34:00,1.6597,1.65995,1.65965,1.6599,239900000.0
2007-09-12 04:35:00,1.6599,1.6599,1.6597,1.6597,137199997.0
2007-09-12 04:36:00,1.6597,1.6598,1.6596,1.6598,45500000.0
2007-09-12 04:37:00,1.6598,1.6606,1.6597,1.6606,398999997.0
2007-09-12 04:38:00,1.6606,1.661,1.6604,1.6609,629999996.0
2007-09-12 04:39:00,1.66085,1.661,1.6607,1.6609,387599996.0
2007-09-12 04:40:00,1.6609,1.6609,1.6608,1.6608,174099998.0
2007-09-12 04:41:00,1.6608,1.6609,1.6608,1.6609,128999998.0
2007-09-12 04:42:00,1.6609,1.6611,1.6608,1.6608,487799996.0
2007-09-12 04:43:00,1.6606,1.6612,1.6606,1.661,86300000.0
2007-09-12 04:44:00,1.661,1.661,1.6609,1.661,106400000.0
2007-09-12 04:45:00,1.661,1.6611,1.6608,1.6611,356200000.0
2007-09-12 04:46:00,1.6611,1.6613,1.6608,1.661,177099999.0
2007-09-12 04:47:00,1.661,1.6615,1.661,1.66125,241199998.0
2007-09-12 04:48:00,1.6613,1.6614,1.6612,1.6612,55199999.0
2007-09-12 04:49:00,1.6613,1.6613,1.6612,1.6613,142099997.0
2007-09-12 04:50:00,1.6613,1.6613,1.661,1.6612,253699998.0
2007-09-12 04:51:00,1.6612,1.6612,1.6607,1.6607,130600000.0
2007-09-12 04:52:00,1.6607,1.6608,1.6606,1.6608,60900000.0
2007-09-12 04:53:00,1.6608,1.6608,1.6608,1.6608,1600000.0
2007-09-12 04:54:00,1.6608,1.661,1.6602,1.661,549399999.0
2007-09-12 04:55:00,1.661,1.6611,1.66,1.6602,475500000.0
2007-09-12 04:56:00,1.66025,1.6606,1.6602,1.6603,263500000.0
2007-09-12 04:57:00,1.6603,1.6603,1.6598,1.66,178599999.0
2007-09-12 04:58:00,1.6599,1.6601,1.6599,1.66,176700000.0
2007-09-12 04:59:00,1.66,1.6603,1.66,1.6603,315099999.0
2007-09-12 05:00:00,1.6603,1.6603,1.6599,1.6602,183399999.0
2007-09-12 05:01:00,1.6599,1.6603,1.6599,1.6603,88800000.0
2007-09-12 05:02:00,1.6602,1.6602,1.6601,1.6601,87399999.0
2007-09-12 05:03:00,1.6601,1.6602,1.6598,1.6601,434899999.0
2007-09-12 05:04:00,1.6602,1.6602,1.6601,1.6602,114800000.0
2007-09-12 05:05:00,1.6602,1.6602,1.6602,1.6602,104700000.0
2007-09-12 05:06:00,1.6602,1.6604,1.6602,1.6603,397699993.0
2007-09-12 05:07:00,1.6603,1.6604,1.6602,1.6603,139799999.0
2007-09-12 05:08:00,1.6602,1.6603,1.6602,1.6603,83499997.0
2007-09-12 05:09:00,1.6603,1.6603,1.6602,1.6603,27099999.0
2007-09-12 05:10:00,1.6602,1.6604,1.6601,1.6602,454499997.0
2007-09-12 05:11:00,1.6603,1.66035,1.6601,1.66015,547899998.0
2007-09-12 05:12:00,1.6602,1.6602,1.6599,1.66005,339600000.0
2007-09-12 05:13:00,1.66,1.66,1.6598,1.6598,17000000.0
2007-09-12 05:14:00,1.6597,1.6597,1.6594,1.6594,143800000.0
2007-09-12 05:15:00,1.6594,1.6597,1.6593,1.6596,302800000.0
2007-09-12 05:16:00,1.6596,1.6597,1.6595,1.6597,208099998.0
2007-09-12 05:17:00,1.6597,1.6597,1.6596,1.6596,169600000.0
2007-09-12 05:18:00,1.6596,1.6597,1.6596,1.6597,51000000.0
2007-09-12 05:19:00,1.6597,1.6598,1.6595,1.6596,373899996.0
2007-09-12 05:20:00,1.6596,1.6596,1.6596,1.6596,78000000.0
2007-09-12 05:21:00,1.6596,1.6597,1.6596,1.6596,511600000.0
2007-09-12 05:22:00,1.6596,1.6597,1.6596,1.6596,304400000.0
2007-09-12 05:23:00,1.6596,1.6597,1.6596,1.6596,386800000.0
2007-09-12 05:24:00,1.6596,1.6596,1.6589,1.6592,272699999.0
2007-09-12 05:25:00,1.6592,1.6592,1.6592,1.6592,60300000.0
2007-09-12 05:26:00,1.6592,1.6592,1.6591,1.6592,48400000.0
2007-09-12 05:27:00,1.6592,1.6592,1.6588,1.6591,465199997.0
2007-09-12 05:28:00,1.6591,1.6598,1.6591,1.6598,152600000.0
2007-09-12 05:29:00,1.6598,1.66,1.6596,1.6598,253500000.0
2007-09-12 05:30:00,1.6597,1.6598,1.6597,1.6597,246999997.0
2007-09-12 05:31:00,1.6597,1.6597,1.6593,1.6594,69800000.0
2007-09-12 05:32:00,1.6595,1.6595,1.6593,1.6594,22400000.0
2007-09-12 05:33:00,1.65925,1.6594,1.65915,1.6593,289100000.0
2007-09-12 05:34:00,1.6594,1.6594,1.6594,1.6594,180500000.0
2007-09-12 05:35:00,1.6594,1.6594,1.6586,1.6587,311600000.0
2007-09-12 05:36:00,1.6588,1.659,1.6586,1.6587,1310699998.0
2007-09-12 05:37:00,1.6587,1.6592,1.6585,1.6591,233700000.0
2007-09-12 05:38:00,1.6591,1.6591,1.6591,1.6591,20800000.0
2007-09-12 05:39:00,1.6591,1.6593,1.6591,1.6591,77600000.0
2007-09-12 05:40:00,1.6591,1.6592,1.6591,1.6592,66600000.0
2007-09-12 05:41:00,1.6592,1.6592,1.65885,1.65885,495500000.0
2007-09-12 05:42:00,1.6589,1.6591,1.6589,1.659,193900000.0
2007-09-12 05:43:00,1.6589,1.659,1.6588,1.6589,340900000.0
2007-09-12 05:44:00,1.65875,1.6589,1.6586,1.6588,201499999.0
2007-09-12 05:45:00,1.6588,1.6588,1.6585,1.6586,306700000.0
2007-09-12 05:46:00,1.6586,1.6587,1.6583,1.6583,770500000.0
2007-09-12 05:47:00,1.6583,1.6588,1.6581,1.65845,479199998.0
2007-09-12 05:48:00,1.65855,1.6587,1.6584,1.6586,283500000.0
2007-09-12 05:49:00,1.6586,1.6588,1.6586,1.6588,92400000.0
2007-09-12 05:50:00,1.6588,1.6589,1.6582,1.6585,565499997.0
2007-09-12 05:51:00,1.65855,1.6588,1.6584,1.6586,260299997.0
2007-09-12 05:52:00,1.6586,1.6588,1.6584,1.6586,352899997.0
2007-09-12 05:53:00,1.65855,1.65855,1.6579,1.6585,224900000.0
2007-09-12 05:54:00,1.6585,1.6585,1.658,1.658,205399999.0
2007-09-12 05:55:00,1.658,1.658,1.6577,1.658,268999997.0
2007-09-12 05:56:00,1.658,1.6588,1.658,1.6584,808799988.0
2007-09-12 05:57:00,1.6584,1.6584,1.6582,1.6584,363000000.0
2007-09-12 05:58:00,1.6583,1.6584,1.6577,1.65785,648599989.0
2007-09-12 05:59:00,1.65785,1.658,1.6574,1.6574,434599998.0
2007-09-12 06:00:00,1.6572,1.6574,1.6564,1.6572,606599997.0
2007-09-12 06:01:00,1.65715,1.6578,1.6571,1.6578,888799998.0
2007-09-12 06:02:00,1.6579,1.6585,1.6579,1.6581,500200000.0
2007-09-12 06:03:00,1.6581,1.6584,1.658,1.6584,405900000.0
2007-09-12 06:04:00,1.6585,1.6586,1.65825,1.6585,172800000.0
2007-09-12 06:05:00,1.6585,1.6585,1.658,1.6582,222100002.0
2007-09-12 06:06:00,1.6582,1.6582,1.6576,1.658,837699995.0
2007-09-12 06:07:00,1.658,1.6582,1.6579,1.6581,210000000.0
2007-09-12 06:08:00,1.6581,1.6584,1.6581,1.6584,360300000.0
2007-09-12 06:09:00,1.6583,1.6584,1.6579,1.6582,197500000.0
2007-09-12 06:10:00,1.6583,1.6584,1.6581,1.6581,126600000.0
2007-09-12 06:11:00,1.6581,1.6581,1.6577,1.6578,176100000.0
2007-09-12 06:12:00,1.65785,1.6582,1.6575,1.6581,589300001.0
2007-09-12 06:13:00,1.6581,1.6584,1.6581,1.6583,246900000.0
2007-09-12 06:14:00,1.6583,1.6585,1.6582,1.6584,703099995.0
2007-09-12 06:15:00,1.6584,1.6585,1.6582,1.6583,237800000.0
2007-09-12 06:16:00,1.6584,1.659,1.6584,1.6586,122200000.0
2007-09-12 06:17:00,1.6586,1.6587,1.658,1.6586,233600000.0
2007-09-12 06:18:00,1.6586,1.6586,1.6586,1.6586,12800000.0
2007-09-12 06:19:00,1.6586,1.6587,1.6584,1.6585,197600000.0
2007-09-12 06:20:00,1.6585,1.6587,1.6583,1.6586,207800000.0
2007-09-12 06:21:00,1.6586,1.6587,1.6585,1.6586,160900000.0
2007-09-12 06:22:00,1.6586,1.6587,1.65845,1.6585,136800000.0
2007-09-12 06:23:00,1.6585,1.6586,1.6583,1.6583,317900000.0
2007-09-12 06:24:00,1.6583,1.6583,1.6581,1.6581,124800000.0
2007-09-12 06:25:00,1.6581,1.6581,1.6575,1.6577,100100000.0
2007-09-12 06:26:00,1.6577,1.658,1.6573,1.658,257100000.0
2007-09-12 06:27:00,1.6581,1.6581,1.658,1.658,144700000.0
2007-09-12 06:28:00,1.658,1.6584,1.6577,1.658,370899998.0
2007-09-12 06:29:00,1.6581,1.6581,1.6579,1.658,286900000.0
2007-09-12 06:30:00,1.65795,1.65795,1.6575,1.6575,247199999.0
2007-09-12 06:31:00,1.6575,1.6578,1.657,1.6573,603699998.0
2007-09-12 06:32:00,1.6572,1.6573,1.6569,1.6571,484300000.0
2007-09-12 06:33:00,1.6571,1.6573,1.6571,1.6573,153800000.0
2007-09-12 06:34:00,1.6573,1.6573,1.657,1.657,207399999.0
2007-09-12 06:35:00,1.6572,1.6575,1.6572,1.6575,136200000.0
2007-09-12 06:36:00,1.65745,1.6575,1.6572,1.6573,304099999.0
2007-09-12 06:37:00,1.6573,1.6573,1.6571,1.6572,215400005.0
2007-09-12 06:38:00,1.6572,1.6572,1.657,1.6572,179400000.0
2007-09-12 06:39:00,1.6572,1.6573,1.6572,1.6572,65700000.0
2007-09-12 06:40:00,1.6572,1.6572,1.6571,1.6572,298200000.0
2007-09-12 06:41:00,1.6571,1.6572,1.657,1.6571,352299999.0
2007-09-12 06:42:00,1.6571,1.6572,1.657,1.6572,150299999.0
2007-09-12 06:43:00,1.6571,1.6572,1.6569,1.6569,220599999.0
2007-09-12 06:44:00,1.6569,1.6572,1.6569,1.6572,146800000.0
2007-09-12 06:45:00,1.6572,1.6572,1.657,1.6571,211699999.0
2007-09-12 06:46:00,1.6571,1.6571,1.6563,1.6563,178500000.0
2007-09-12 06:47:00,1.6563,1.6568,1.656,1.6567,369900000.0
2007-09-12 06:48:00,1.6566,1.6567,1.6565,1.6566,225999995.0
2007-09-12 06:49:00,1.6566,1.6566,1.6564,1.6564,443899993.0
2007-09-12 06:50:00,1.6566,1.6568,1.65625,1.6568,548099997.0
2007-09-12 06:51:00,1.6568,1.6569,1.6564,1.6569,257300000.0
2007-09-12 06:52:00,1.6569,1.657,1.6567,1.657,232599998.0
2007-09-12 06:53:00,1.657,1.6571,1.6567,1.6567,421200001.0
2007-09-12 06:54:00,1.657,1.6571,1.6569,1.6571,38500000.0
2007-09-12 06:55:00,1.657,1.657,1.6568,1.6568,118700002.0
2007-09-12 06:56:00,1.6569,1.6569,1.6564,1.6564,333700000.0
2007-09-12 06:57:00,1.6565,1.6567,1.6563,1.6564,491800000.0
2007-09-12 06:58:00,1.6564,1.6567,1.656,1.6564,487400002.0
2007-09-12 06:59:00,1.6565,1.6569,1.6565,1.6568,257899999.0
2007-09-12 07:00:00,1.6568,1.6568,1.6566,1.6567,187400000.0
2007-09-12 07:01:00,1.6566,1.6566,1.6563,1.6564,277900001.0
2007-09-12 07:02:00,1.6565,1.6566,1.6564,1.6566,158300000.0
2007-09-12 07:03:00,1.6566,1.6569,1.6566,1.6568,395000000.0
2007-09-12 07:04:00,1.6569,1.6569,1.6565,1.6565,522499993.0
2007-09-12 07:05:00,1.6567,1.6567,1.6562,1.6562,237799997.0
2007-09-12 07:06:00,1.6562,1.6566,1.6561,1.6566,365100001.0
2007-09-12 07:07:00,1.6566,1.6567,1.6565,1.6565,216999998.0
2007-09-12 07:08:00,1.6566,1.6566,1.6563,1.6565,330799994.0
2007-09-12 07:09:00,1.6564,1.6568,1.6564,1.6566,578199996.0
2007-09-12 07:10:00,1.6566,1.6567,1.6564,1.6564,121300003.0
2007-09-12 07:11:00,1.6566,1.6569,1.6566,1.6568,425000000.0
2007-09-12 07:12:00,1.6568,1.6568,1.6563,1.6566,392299998.0
2007-09-12 07:13:00,1.6565,1.6565,1.6562,1.6564,309999999.0
2007-09-12 07:14:00,1.6564,1.6568,1.65635,1.6567,506099992.0
2007-09-12 07:15:00,1.6566,1.6567,1.6562,1.6562,492699996.0
2007-09-12 07:16:00,1.6565,1.6568,1.6561,1.6566,945299997.0
2007-09-12 07:17:00,1.6566,1.6568,1.6561,1.6563,553200000.0
2007-09-12 07:18:00,1.6563,1.6564,1.6561,1.65635,274700000.0
2007-09-12 07:19:00,1.65635,1.6564,1.6558,1.6564,336500000.0
2007-09-12 07:20:00,1.6564,1.6565,1.656,1.656,544000003.0
2007-09-12 07:21:00,1.6561,1.6581,1.6559,1.6572,1047400002.0
2007-09-12 07:22:00,1.6572,1.6591,1.6569,1.6583,747100000.0
2007-09-12 07:23:00,1.6584,1.6589,1.6583,1.65845,580200000.0
2007-09-12 07:24:00,1.6583,1.6588,1.6579,1.6581,567500000.0
2007-09-12 07:25:00,1.6581,1.6582,1.6577,1.6579,442000000.0
2007-09-12 07:26:00,1.6579,1.6579,1.6576,1.6579,447200001.0
2007-09-12 07:27:00,1.6579,1.6583,1.6579,1.6581,802500010.0
2007-09-12 07:28:00,1.6581,1.6581,1.6578,1.6581,312700001.0
2007-09-12 07:29:00,1.658,1.6583,1.6576,1.6577,531700003.0
2007-09-12 07:30:00,1.6577,1.6578,1.6573,1.6575,540600000.0
2007-09-12 07:31:00,1.6575,1.6579,1.6573,1.6577,373200000.0
2007-09-12 07:32:00,1.6577,1.6579,1.6565,1.6566,379500001.0
2007-09-12 07:33:00,1.6567,1.6569,1.6564,1.6566,387800000.0
2007-09-12 07:34:00,1.6567,1.6575,1.6565,1.6575,357500000.0
2007-09-12 07:35:00,1.6575,1.658,1.6574,1.6577,568200000.0
2007-09-12 07:36:00,1.6578,1.6579,1.6575,1.6579,296600000.0
2007-09-12 07:37:00,1.6579,1.6582,1.6577,1.6578,295100000.0
2007-09-12 07:38:00,1.6577,1.6581,1.6574,1.6575,420000000.0
2007-09-12 07:39:00,1.6575,1.6579,1.6575,1.6575,137600000.0
2007-09-12 07:40:00,1.6576,1.6578,1.6573,1.6575,137200000.0
2007-09-12 07:41:00,1.6573,1.6581,1.6572,1.6579,363000000.0
2007-09-12 07:42:00,1.6579,1.6582,1.6574,1.6577,209200000.0
2007-09-12 07:43:00,1.6576,1.658,1.6573,1.6579,329400000.0
2007-09-12 07:44:00,1.6579,1.6586,1.6579,1.6586,423200000.0
2007-09-12 07:45:00,1.6586,1.6591,1.6584,1.6589,313800000.0
2007-09-12 07:46:00,1.659,1.6592,1.6584,1.659,502800001.0
2007-09-12 07:47:00,1.6591,1.6593,1.6588,1.6593,293400000.0
2007-09-12 07:48:00,1.6592,1.6593,1.6588,1.6588,279500000.0
2007-09-12 07:49:00,1.659,1.6591,1.6587,1.6589,151400000.0
2007-09-12 07:50:00,1.6589,1.6589,1.658,1.658,200200000.0
2007-09-12 07:51:00,1.658,1.6583,1.6577,1.658,191200000.0
2007-09-12 07:52:00,1.658,1.658,1.6577,1.658,227800000.0
2007-09-12 07:53:00,1.658,1.6583,1.6578,1.6583,172800000.0
2007-09-12 07:54:00,1.6582,1.6589,1.6582,1.6589,197400001.0
2007-09-12 07:55:00,1.6589,1.659,1.6582,1.6582,318999999.0
2007-09-12 07:56:00,1.6581,1.6583,1.6578,1.65785,334399999.0
2007-09-12 07:57:00,1.65785,1.6588,1.65785,1.6588,665699998.0
2007-09-12 07:58:00,1.6589,1.659,1.6586,1.6589,255999996.0
2007-09-12 07:59:00,1.6588,1.6594,1.6584,1.6585,665599995.0
2007-09-12 08:00:00,1.65845,1.6589,1.6581,1.6586,665499998.0
2007-09-12 08:01:00,1.65845,1.659,1.65845,1.6588,670600002.0
2007-09-12 08:02:00,1.6588,1.6588,1.6584,1.6586,214299999.0
2007-09-12 08:03:00,1.6585,1.6588,1.6585,1.6586,148700001.0
2007-09-12 08:04:00,1.6586,1.6589,1.6585,1.6588,281100001.0
2007-09-12 08:05:00,1.6588,1.659,1.6587,1.6588,151600000.0
2007-09-12 08:06:00,1.6589,1.6592,1.6589,1.659,515099998.0
2007-09-12 08:07:00,1.659,1.6591,1.6588,1.6589,501500003.0
2007-09-12 08:08:00,1.6589,1.6591,1.6589,1.6589,199499999.0
2007-09-12 08:09:00,1.6589,1.659,1.6587,1.6589,494200003.0
2007-09-12 08:10:00,1.6589,1.6591,1.6588,1.6589,214200000.0
2007-09-12 08:11:00,1.6589,1.6589,1.6588,1.6589,107699999.0
2007-09-12 08:12:00,1.6588,1.6589,1.6588,1.6589,265800000.0
2007-09-12 08:13:00,1.6589,1.6591,1.65805,1.65815,334500002.0
2007-09-12 08:14:00,1.6581,1.6584,1.6577,1.6578,587599997.0
2007-09-12 08:15:00,1.6578,1.658,1.6574,1.658,344900001.0
2007-09-12 08:16:00,1.658,1.6584,1.6579,1.6583,351700000.0
2007-09-12 08:17:00,1.6583,1.6591,1.6583,1.659,267800000.0
2007-09-12 08:18:00,1.659,1.659,1.6587,1.6589,431800000.0
2007-09-12 08:19:00,1.6589,1.659,1.6583,1.6586,777300000.0
2007-09-12 08:20:00,1.6587,1.6587,1.6584,1.6585,416600000.0
2007-09-12 08:21:00,1.6585,1.6585,1.6579,1.6579,304400003.0
2007-09-12 08:22:00,1.6579,1.6584,1.6578,1.6583,388600006.0
2007-09-12 08:23:00,1.6582,1.6582,1.6573,1.6575,332800000.0
2007-09-12 08:24:00,1.6575,1.6584,1.6573,1.6583,436000005.0
2007-09-12 08:25:00,1.6582,1.6588,1.6582,1.6587,332900002.0
2007-09-12 08:26:00,1.6587,1.6588,1.6586,1.6587,196500002.0
2007-09-12 08:27:00,1.6587,1.6587,1.6585,1.6585,192199999.0
2007-09-12 08:28:00,1.6586,1.6588,1.6586,1.6587,439900001.0
2007-09-12 08:29:00,1.6589,1.6589,1.6586,1.6586,321200001.0
2007-09-12 08:30:00,1.6586,1.6589,1.65815,1.65815,284100000.0
2007-09-12 08:31:00,1.6582,1.6584,1.65805,1.65815,303200001.0
2007-09-12 08:32:00,1.6584,1.6584,1.6579,1.6579,595200001.0
2007-09-12 08:33:00,1.6579,1.6581,1.6577,1.658,504700006.0
2007-09-12 08:34:00,1.658,1.6584,1.6579,1.6581,600900009.0
2007-09-12 08:35:00,1.6581,1.6581,1.65735,1.6575,391399999.0
2007-09-12 08:36:00,1.6575,1.6576,1.6572,1.6575,705500008.0
2007-09-12 08:37:00,1.6575,1.6577,1.6574,1.6575,167100000.0
2007-09-12 08:38:00,1.6575,1.6581,1.6573,1.6577,727400001.0
2007-09-12 08:39:00,1.6576,1.6576,1.6572,1.6574,722099997.0
2007-09-12 08:40:00,1.6574,1.6574,1.6569,1.65705,776300001.0
2007-09-12 08:41:00,1.6571,1.6571,1.657,1.657,105500000.0
2007-09-12 08:42:00,1.657,1.6575,1.657,1.6575,504600000.0
2007-09-12 08:43:00,1.65745,1.658,1.6573,1.6578,967200003.0
2007-09-12 08:44:00,1.6578,1.658,1.6576,1.658,313100001.0
2007-09-12 08:45:00,1.658,1.658,1.6574,1.6577,233100000.0
2007-09-12 08:46:00,1.6578,1.6578,1.6576,1.6577,273499999.0
2007-09-12 08:47:00,1.6577,1.6577,1.657,1.6571,541500001.0
2007-09-12 08:48:00,1.65705,1.6573,1.657,1.6573,292300000.0
2007-09-12 08:49:00,1.6574,1.6574,1.6572,1.6573,521600000.0
2007-09-12 08:50:00,1.6573,1.6578,1.6567,1.6572,977799998.0
2007-09-12 08:51:00,1.6572,1.6579,1.657,1.6576,616899996.0
2007-09-12 08:52:00,1.6577,1.6577,1.6569,1.6574,591299999.0
2007-09-12 08:53:00,1.6574,1.6578,1.6571,1.6578,950299997.0
2007-09-12 08:54:00,1.65785,1.6579,1.657,1.6571,822199998.0
2007-09-12 08:55:00,1.6571,1.6575,1.6569,1.6571,700599999.0
2007-09-12 08:56:00,1.6572,1.6582,1.657,1.6577,850000000.0
2007-09-12 08:57:00,1.6577,1.658,1.6576,1.6578,415800000.0
2007-09-12 08:58:00,1.6578,1.6579,1.6574,1.6579,625700000.0
2007-09-12 08:59:00,1.6579,1.658,1.6578,1.6578,334200001.0
2007-09-12 09:00:00,1.6579,1.6581,1.6574,1.6576,474500001.0
2007-09-12 09:01:00,1.6577,1.65795,1.6571,1.6574,816599993.0
2007-09-12 09:02:00,1.6574,1.6574,1.6567,1.65685,539699999.0
2007-09-12 09:03:00,1.65685,1.6571,1.6567,1.6571,256400001.0
2007-09-12 09:04:00,1.6571,1.6572,1.6571,1.6572,241900001.0
2007-09-12 09:05:00,1.65715,1.6579,1.6571,1.6576,558199998.0
2007-09-12 09:06:00,1.6577,1.6578,1.6575,1.6575,173400001.0
2007-09-12 09:07:00,1.6575,1.6575,1.6573,1.6574,370500005.0
2007-09-12 09:08:00,1.6573,1.6576,1.6571,1.6574,948200000.0
2007-09-12 09:09:00,1.6574,1.6575,1.6573,1.6575,486299999.0
2007-09-12 09:10:00,1.6575,1.6577,1.6574,1.6574,371600000.0
2007-09-12 09:11:00,1.6575,1.6577,1.6572,1.6575,847000000.0
2007-09-12 09:12:00,1.6575,1.658,1.6571,1.6573,566700001.0
2007-09-12 09:13:00,1.6573,1.6576,1.6572,1.6574,782299994.0
2007-09-12 09:14:00,1.6575,1.6577,1.6574,1.6574,165900000.0
2007-09-12 09:15:00,1.6574,1.6576,1.6574,1.6576,389200000.0
2007-09-12 09:16:00,1.6575,1.6575,1.6569,1.6574,828999993.0
2007-09-12 09:17:00,1.6575,1.6575,1.657,1.6573,619899996.0
2007-09-12 09:18:00,1.6574,1.6575,1.6569,1.6573,821200000.0
2007-09-12 09:19:00,1.6573,1.6574,1.6573,1.6574,235900000.0
2007-09-12 09:20:00,1.6574,1.6575,1.6573,1.6574,289100000.0
2007-09-12 09:21:00,1.6574,1.6575,1.65715,1.65715,428200005.0
2007-09-12 09:22:00,1.6572,1.6573,1.6571,1.6572,377299999.0
2007-09-12 09:23:00,1.6572,1.6575,1.6572,1.6573,313099994.0
2007-09-12 09:24:00,1.6573,1.6577,1.6573,1.6577,322400000.0
2007-09-12 09:25:00,1.6576,1.6577,1.6573,1.6573,459000003.0
2007-09-12 09:26:00,1.6573,1.6573,1.657,1.6571,547600000.0
2007-09-12 09:27:00,1.657,1.6571,1.6569,1.6569,282100004.0
2007-09-12 09:28:00,1.6569,1.6575,1.6568,1.6575,372600000.0
2007-09-12 09:29:00,1.6573,1.6579,1.6572,1.6576,555100002.0
2007-09-12 09:30:00,1.6577,1.6577,1.6572,1.6576,445300001.0
2007-09-12 09:31:00,1.6575,1.6577,1.6573,1.6576,681100004.0
2007-09-12 09:32:00,1.65765,1.6578,1.6576,1.6577,471500000.0
2007-09-12 09:33:00,1.6577,1.6578,1.6576,1.6577,595200002.0
2007-09-12 09:34:00,1.6577,1.658,1.6576,1.6578,863700002.0
2007-09-12 09:35:00,1.65785,1.6584,1.6577,1.6577,688599999.0
2007-09-12 09:36:00,1.6577,1.6583,1.6574,1.6579,1183700006.0
2007-09-12 09:37:00,1.6579,1.6579,1.6575,1.6576,728400005.0
2007-09-12 09:38:00,1.6576,1.6576,1.6573,1.6574,225400000.0
2007-09-12 09:39:00,1.6572,1.6573,1.657,1.6571,249600000.0
2007-09-12 09:40:00,1.6571,1.6574,1.6568,1.6573,650799998.0
2007-09-12 09:41:00,1.6574,1.6575,1.65715,1.6574,319000002.0
2007-09-12 09:42:00,1.6574,1.6578,1.6573,1.6574,476500001.0
2007-09-12 09:43:00,1.6573,1.6577,1.6571,1.6576,555200000.0
2007-09-12 09:44:00,1.6576,1.6576,1.6568,1.65685,194600001.0
2007-09-12 09:45:00,1.6569,1.6575,1.6567,1.657,711500005.0
2007-09-12 09:46:00,1.657,1.6572,1.6566,1.6569,563400000.0
2007-09-12 09:47:00,1.6569,1.657,1.6568,1.65695,379100002.0
2007-09-12 09:48:00,1.65695,1.657,1.6567,1.65675,458500000.0
2007-09-12 09:49:00,1.65675,1.65675,1.6561,1.6562,838700000.0
2007-09-12 09:50:00,1.6562,1.6569,1.6562,1.65675,938299999.0
2007-09-12 09:51:00,1.6568,1.6569,1.6567,1.6568,330700000.0
2007-09-12 09:52:00,1.6568,1.6569,1.6562,1.6563,495999996.0
2007-09-12 09:53:00,1.65635,1.6567,1.6562,1.6566,252600001.0
2007-09-12 09:54:00,1.6566,1.6572,1.6565,1.6571,492600000.0
2007-09-12 09:55:00,1.6572,1.6574,1.6571,1.6571,438999999.0
2007-09-12 09:56:00,1.65715,1.6575,1.6571,1.6574,469200000.0
2007-09-12 09:57:00,1.6574,1.6577,1.6574,1.6576,405900000.0
2007-09-12 09:58:00,1.6577,1.65805,1.6577,1.6578,345700001.0
2007-09-12 09:59:00,1.6578,1.658,1.6577,1.65775,399500001.0
2007-09-12 10:00:00,1.65775,1.6585,1.6576,1.65845,500400001.0
2007-09-12 10:01:00,1.6584,1.6586,1.6581,1.6582,782400002.0
2007-09-12 10:02:00,1.6582,1.6584,1.658,1.6581,431000000.0
2007-09-12 10:03:00,1.6581,1.6581,1.6577,1.6578,457500000.0
2007-09-12 10:04:00,1.6579,1.6579,1.6575,1.6575,252099999.0
2007-09-12 10:05:00,1.6574,1.6577,1.6573,1.6577,535799997.0
2007-09-12 10:06:00,1.6577,1.6577,1.6572,1.6572,533300001.0
2007-09-12 10:07:00,1.6572,1.6575,1.6571,1.6573,194400000.0
2007-09-12 10:08:00,1.6573,1.6575,1.6572,1.6574,336999999.0
2007-09-12 10:09:00,1.6575,1.658,1.6574,1.6578,585600004.0
2007-09-12 10:10:00,1.6578,1.6579,1.6573,1.6578,1059300000.0
2007-09-12 10:11:00,1.6578,1.6581,1.6575,1.6579,675200008.0
2007-09-12 10:12:00,1.6579,1.6587,1.6576,1.6583,830000003.0
2007-09-12 10:13:00,1.6583,1.6583,1.6579,1.6583,690500008.0
2007-09-12 10:14:00,1.6583,1.6586,1.6583,1.6586,376400007.0
2007-09-12 10:15:00,1.6586,1.6587,1.65845,1.6585,168500002.0
2007-09-12 10:16:00,1.6584,1.6584,1.6582,1.6582,260600004.0
2007-09-12 10:17:00,1.6582,1.6582,1.6578,1.6579,199300000.0
2007-09-12 10:18:00,1.658,1.658,1.6576,1.6578,704200003.0
2007-09-12 10:19:00,1.6578,1.6579,1.6577,1.6578,610600006.0
2007-09-12 10:20:00,1.6578,1.6578,1.6572,1.6577,327600001.0
2007-09-12 10:21:00,1.6576,1.6578,1.6575,1.6577,376200002.0
2007-09-12 10:22:00,1.6577,1.6577,1.6572,1.6576,1221200001.0
2007-09-12 10:23:00,1.6576,1.6577,1.6575,1.6576,885500009.0
2007-09-12 10:24:00,1.6576,1.658,1.6576,1.65795,623600003.0
2007-09-12 10:25:00,1.658,1.6583,1.6578,1.658,466500004.0
2007-09-12 10:26:00,1.6581,1.6585,1.6581,1.6585,485660004.0
2007-09-12 10:27:00,1.6584,1.6584,1.6579,1.6579,514900001.0
2007-09-12 10:28:00,1.658,1.6581,1.6576,1.6576,407200000.0
2007-09-12 10:29:00,1.6576,1.6579,1.6576,1.6577,221600000.0
2007-09-12 10:30:00,1.6577,1.6578,1.6574,1.6575,375199997.0
2007-09-12 10:31:00,1.6575,1.6577,1.6573,1.6576,472600001.0
2007-09-12 10:32:00,1.6575,1.6578,1.6573,1.6575,675800004.0
2007-09-12 10:33:00,1.6575,1.6577,1.6572,1.65765,703899997.0
2007-09-12 10:34:00,1.6577,1.6579,1.6576,1.6576,262100005.0
2007-09-12 10:35:00,1.65765,1.6577,1.657,1.657,724399992.0
2007-09-12 10:36:00,1.6575,1.6575,1.657,1.6574,419899997.0
2007-09-12 10:37:00,1.6575,1.6575,1.6573,1.6574,226199999.0
2007-09-12 10:38:00,1.6574,1.6576,1.6572,1.6574,609100004.0
2007-09-12 10:39:00,1.6573,1.6576,1.6568,1.657,793399997.0
2007-09-12 10:40:00,1.65695,1.657,1.6568,1.6568,299599997.0
2007-09-12 10:41:00,1.6569,1.6577,1.6568,1.6576,435899996.0
2007-09-12 10:42:00,1.6576,1.6577,1.657,1.6572,895499995.0
2007-09-12 10:43:00,1.65725,1.6573,1.657,1.657,547999996.0
2007-09-12 10:44:00,1.6572,1.65755,1.657,1.6573,1433199999.0
2007-09-12 10:45:00,1.6572,1.6576,1.65715,1.6573,722600009.0
2007-09-12 10:46:00,1.65735,1.6576,1.6572,1.65735,1125700002.0
2007-09-12 10:47:00,1.6572,1.6573,1.6567,1.6569,505900001.0
2007-09-12 10:48:00,1.6569,1.657,1.6565,1.6567,1016700005.0
2007-09-12 10:49:00,1.6567,1.6571,1.6564,1.6569,1286899997.0
2007-09-12 10:50:00,1.657,1.6576,1.6568,1.6573,614999997.0
2007-09-12 10:51:00,1.6573,1.6575,1.6567,1.65715,315200000.0
2007-09-12 10:52:00,1.65715,1.6574,1.6571,1.6574,509700000.0
2007-09-12 10:53:00,1.6574,1.6575,1.6569,1.6573,716900002.0
2007-09-12 10:54:00,1.6573,1.6577,1.6572,1.6577,522800001.0
2007-09-12 10:55:00,1.6577,1.6579,1.6576,1.6579,447200000.0
2007-09-12 10:56:00,1.6579,1.658,1.6571,1.6573,884199996.0
2007-09-12 10:57:00,1.6573,1.6573,1.6569,1.6572,861199996.0
2007-09-12 10:58:00,1.6571,1.6575,1.657,1.6574,626299998.0
2007-09-12 10:59:00,1.6574,1.6575,1.65695,1.65745,1195499996.0
2007-09-12 11:00:00,1.65745,1.65745,1.657,1.6571,84700000.0
2007-09-12 11:01:00,1.657,1.6572,1.6569,1.657,151800001.0
2007-09-12 11:02:00,1.6571,1.65735,1.6569,1.6573,171800001.0
2007-09-12 11:03:00,1.6573,1.6576,1.6572,1.6573,68800000.0
2007-09-12 11:04:00,1.6573,1.6574,1.6573,1.6574,105500000.0
2007-09-12 11:05:00,1.6574,1.6574,1.6573,1.6574,7400000.0
2007-09-12 11:06:00,1.6574,1.6576,1.6573,1.65745,78000000.0
2007-09-12 11:07:00,1.6575,1.65755,1.6573,1.6573,78000000.0
2007-09-12 11:08:00,1.6573,1.6575,1.65715,1.6574,75100000.0
2007-09-12 11:09:00,1.6575,1.65775,1.6572,1.6575,66100001.0
2007-09-12 11:10:00,1.6578,1.6578,1.6572,1.6574,139200000.0
2007-09-12 11:11:00,1.6574,1.6576,1.6573,1.6574,135200000.0
2007-09-12 11:12:00,1.6574,1.6577,1.6573,1.6575,153100000.0
2007-09-12 11:13:00,1.6575,1.65775,1.6574,1.65775,226600000.0
2007-09-12 11:14:00,1.6577,1.65775,1.6575,1.65755,129700000.0
2007-09-12 11:15:00,1.6575,1.65775,1.6575,1.6576,23200000.0
2007-09-12 11:16:00,1.6576,1.6578,1.6574,1.65765,347600000.0
2007-09-12 11:17:00,1.65775,1.65785,1.65765,1.65785,69900000.0
2007-09-12 11:18:00,1.6578,1.6578,1.65755,1.6577,79599998.0
2007-09-12 11:19:00,1.6577,1.658,1.6576,1.658,316600003.0
2007-09-12 11:20:00,1.658,1.6584,1.6579,1.6583,1382600011.0
2007-09-12 11:21:00,1.6583,1.6583,1.6579,1.6581,638800002.0
2007-09-12 11:22:00,1.6581,1.6581,1.6578,1.65795,189000000.0
2007-09-12 11:23:00,1.658,1.658,1.6578,1.6578,195499999.0
2007-09-12 11:24:00,1.6578,1.6578,1.6576,1.6577,392899999.0
2007-09-12 11:25:00,1.6577,1.6581,1.6577,1.6581,643400005.0
2007-09-12 11:26:00,1.6581,1.6582,1.6577,1.65815,509600005.0
2007-09-12 11:27:00,1.6584,1.6585,1.658,1.658,780299997.0
2007-09-12 11:28:00,1.6579,1.6581,1.6579,1.658,725800013.0
2007-09-12 11:29:00,1.65805,1.65855,1.658,1.65855,161500000.0
2007-09-12 11:30:00,1.65855,1.6591,1.6584,1.6584,153800000.0
2007-09-12 11:31:00,1.65835,1.65855,1.6579,1.658,468500003.0
2007-09-12 11:32:00,1.658,1.65835,1.6579,1.65815,251200003.0
2007-09-12 11:33:00,1.65815,1.6582,1.6578,1.6578,178500000.0
2007-09-12 11:34:00,1.6578,1.6582,1.6577,1.6582,526699994.0
2007-09-12 11:35:00,1.6582,1.6584,1.658,1.6581,282200002.0
2007-09-12 11:36:00,1.65825,1.65825,1.6581,1.6581,61700000.0
2007-09-12 11:37:00,1.6581,1.6581,1.6581,1.6581,19200000.0
2007-09-12 11:38:00,1.6581,1.6584,1.6581,1.6582,160499999.0
2007-09-12 11:39:00,1.6584,1.65855,1.6582,1.6582,213800001.0
2007-09-12 11:40:00,1.6582,1.6586,1.65815,1.65825,409200001.0
2007-09-12 11:41:00,1.65825,1.6584,1.658,1.6582,259299997.0
2007-09-12 11:42:00,1.6581,1.65825,1.658,1.65825,59600000.0
2007-09-12 11:43:00,1.658,1.65835,1.6578,1.6579,461000001.0
2007-09-12 11:44:00,1.6579,1.6579,1.6577,1.6579,482799995.0
2007-09-12 11:45:00,1.658,1.658,1.6579,1.6579,230200002.0
2007-09-12 11:46:00,1.658,1.6585,1.658,1.6583,364900001.0
2007-09-12 11:47:00,1.6582,1.6585,1.6582,1.6584,267700000.0
2007-09-12 11:48:00,1.6584,1.6585,1.6582,1.6583,162100000.0
2007-09-12 11:49:00,1.6584,1.6586,1.6582,1.6582,164400000.0
2007-09-12 11:50:00,1.6584,1.6585,1.6579,1.658,603400004.0
2007-09-12 11:51:00,1.658,1.6581,1.6578,1.6578,681100007.0
2007-09-12 11:52:00,1.6578,1.658,1.6578,1.6579,543100001.0
2007-09-12 11:53:00,1.6578,1.6584,1.6578,1.6584,688400003.0
2007-09-12 11:54:00,1.6584,1.6584,1.6578,1.6582,488899997.0
2007-09-12 11:55:00,1.6582,1.6583,1.6579,1.658,810900011.0
2007-09-12 11:56:00,1.658,1.6581,1.658,1.6581,28700000.0
2007-09-12 11:57:00,1.6582,1.6582,1.6578,1.6581,1219200013.0
2007-09-12 11:58:00,1.6581,1.6582,1.6581,1.6582,69600000.0
2007-09-12 11:59:00,1.6582,1.6582,1.658,1.6582,284300001.0
2007-09-12 12:00:00,1.6582,1.6582,1.658,1.6581,112900001.0
2007-09-12 12:01:00,1.6581,1.6583,1.65805,1.6581,593600004.0
2007-09-12 12:02:00,1.6582,1.65855,1.6581,1.65835,309099998.0
2007-09-12 12:03:00,1.65835,1.65835,1.6583,1.65835,21899999.0
2007-09-12 12:04:00,1.65835,1.65865,1.6582,1.65855,174700000.0
2007-09-12 12:05:00,1.6585,1.65855,1.6583,1.65845,23000000.0
2007-09-12 12:06:00,1.65845,1.6587,1.6584,1.6586,466389999.0
2007-09-12 12:07:00,1.6586,1.6587,1.6584,1.6587,270600000.0
2007-09-12 12:08:00,1.6587,1.6588,1.6586,1.6588,223700000.0
2007-09-12 12:09:00,1.6588,1.6588,1.6586,1.65865,260900000.0
2007-09-12 12:10:00,1.6587,1.6588,1.6585,1.6586,846099999.0
2007-09-12 12:11:00,1.6586,1.6586,1.6584,1.6585,169700000.0
2007-09-12 12:12:00,1.6585,1.6586,1.6584,1.6586,350000006.0
2007-09-12 12:13:00,1.6587,1.6589,1.6586,1.6587,468700000.0
2007-09-12 12:14:00,1.6587,1.6588,1.6584,1.6587,341800000.0
2007-09-12 12:15:00,1.6587,1.6588,1.6584,1.6584,299000002.0
2007-09-12 12:16:00,1.6585,1.6586,1.6585,1.6586,99200000.0
2007-09-12 12:17:00,1.6586,1.6586,1.6585,1.6585,60000000.0
2007-09-12 12:18:00,1.6585,1.6585,1.6583,1.6584,286099999.0
2007-09-12 12:19:00,1.65835,1.6586,1.6583,1.6585,257600000.0
2007-09-12 12:20:00,1.6585,1.6585,1.6582,1.6582,219299997.0
2007-09-12 12:21:00,1.6583,1.6586,1.6583,1.6585,99899999.0
2007-09-12 12:22:00,1.6585,1.6585,1.6584,1.6584,132500000.0
2007-09-12 12:23:00,1.6585,1.6585,1.6584,1.6584,63900000.0
2007-09-12 12:24:00,1.6584,1.6586,1.6584,1.6585,351000000.0
2007-09-12 12:25:00,1.6585,1.6585,1.6585,1.6585,45600000.0
2007-09-12 12:26:00,1.6585,1.6585,1.6581,1.6583,567399997.0
2007-09-12 12:27:00,1.6583,1.6584,1.65805,1.65805,321300003.0
2007-09-12 12:28:00,1.6581,1.6584,1.6581,1.6583,648299994.0
2007-09-12 12:29:00,1.6585,1.6585,1.6582,1.6583,541600006.0
2007-09-12 12:30:00,1.6583,1.6583,1.6581,1.6583,506200003.0
2007-09-12 12:31:00,1.6583,1.6586,1.6582,1.6584,385300006.0
2007-09-12 12:32:00,1.6584,1.6588,1.6584,1.65875,353800000.0
2007-09-12 12:33:00,1.6588,1.6589,1.65865,1.65865,598400002.0
2007-09-12 12:34:00,1.6587,1.6589,1.65865,1.6588,122200001.0
2007-09-12 12:35:00,1.6588,1.6589,1.6584,1.6584,270399998.0
2007-09-12 12:36:00,1.6584,1.659,1.6583,1.6588,494200000.0
2007-09-12 12:37:00,1.6587,1.659,1.6586,1.6588,862099997.0
2007-09-12 12:38:00,1.6588,1.6589,1.6587,1.6588,653699992.0
2007-09-12 12:39:00,1.6588,1.6588,1.6585,1.6587,363800000.0
2007-09-12 12:40:00,1.6587,1.6588,1.65855,1.6587,148400000.0
2007-09-12 12:41:00,1.6587,1.6589,1.6585,1.6589,153400000.0
2007-09-12 12:42:00,1.6589,1.6589,1.6585,1.65855,171700000.0
2007-09-12 12:43:00,1.6586,1.659,1.6583,1.6585,325700000.0
2007-09-12 12:44:00,1.6585,1.65855,1.6578,1.6581,351900001.0
2007-09-12 12:45:00,1.6581,1.6583,1.6577,1.658,1026800000.0
2007-09-12 12:46:00,1.658,1.6582,1.6578,1.6579,544900002.0
2007-09-12 12:47:00,1.658,1.6582,1.6578,1.6582,632400004.0
2007-09-12 12:48:00,1.6582,1.6585,1.6579,1.6583,808099999.0
2007-09-12 12:49:00,1.65825,1.6589,1.6581,1.6582,949599993.0
2007-09-12 12:50:00,1.6582,1.6584,1.658,1.658,1015600001.0
2007-09-12 12:51:00,1.658,1.6582,1.6579,1.6581,594699994.0
2007-09-12 12:52:00,1.65795,1.6581,1.6579,1.6581,453500000.0
2007-09-12 12:53:00,1.6581,1.6582,1.658,1.6582,284900000.0
2007-09-12 12:54:00,1.6582,1.6587,1.6582,1.6584,828799998.0
2007-09-12 12:55:00,1.6584,1.6588,1.6583,1.6587,350700000.0
2007-09-12 12:56:00,1.6587,1.6592,1.6586,1.659,221660000.0
2007-09-12 12:57:00,1.65905,1.6593,1.659,1.6593,475900005.0
2007-09-12 12:58:00,1.6593,1.6597,1.6591,1.6594,511060002.0
2007-09-12 12:59:00,1.6594,1.66,1.6594,1.6596,634600000.0
2007-09-12 13:00:00,1.6596,1.6598,1.6594,1.6594,267400000.0
2007-09-12 13:01:00,1.6594,1.6596,1.6594,1.6596,61300000.0
2007-09-12 13:02:00,1.6595,1.6595,1.659,1.65905,473900002.0
2007-09-12 13:03:00,1.65905,1.6591,1.6589,1.659,373600001.0
2007-09-12 13:04:00,1.659,1.6591,1.6587,1.6591,528400000.0
2007-09-12 13:05:00,1.6592,1.6593,1.659,1.6591,583700003.0
2007-09-12 13:06:00,1.6591,1.6592,1.6587,1.6588,571999994.0
2007-09-12 13:07:00,1.6588,1.659,1.6587,1.6588,324099996.0
2007-09-12 13:08:00,1.6588,1.659,1.6587,1.6589,569099996.0
2007-09-12 13:09:00,1.6589,1.659,1.6587,1.659,362199998.0
2007-09-12 13:10:00,1.659,1.659,1.6586,1.6587,959300002.0
2007-09-12 13:11:00,1.6587,1.6589,1.6582,1.6589,830799999.0
2007-09-12 13:12:00,1.6589,1.6592,1.6585,1.6586,1164300001.0
2007-09-12 13:13:00,1.6586,1.6592,1.6586,1.659,1058399997.0
2007-09-12 13:14:00,1.659,1.6594,1.659,1.6594,761199996.0
2007-09-12 13:15:00,1.6593,1.6597,1.6592,1.6597,648199999.0
2007-09-12 13:16:00,1.6598,1.6601,1.6598,1.6598,622600000.0
2007-09-12 13:17:00,1.66,1.66,1.6596,1.6597,588299992.0
2007-09-12 13:18:00,1.6596,1.6598,1.6596,1.6598,729400006.0
2007-09-12 13:19:00,1.6598,1.6604,1.6595,1.6604,1434999997.0
2007-09-12 13:20:00,1.66035,1.6604,1.6598,1.6598,1133799998.0
2007-09-12 13:21:00,1.6598,1.6598,1.6594,1.6597,1045000005.0
2007-09-12 13:22:00,1.6597,1.6597,1.6592,1.6595,379800000.0
2007-09-12 13:23:00,1.6595,1.6598,1.6592,1.6597,539600005.0
2007-09-12 13:24:00,1.6598,1.6598,1.6594,1.6595,1013899999.0
2007-09-12 13:25:00,1.6595,1.6595,1.6587,1.6587,846700004.0
2007-09-12 13:26:00,1.6587,1.6592,1.6587,1.659,1587399998.0
2007-09-12 13:27:00,1.659,1.6595,1.65895,1.6594,1083200000.0
2007-09-12 13:28:00,1.6595,1.6596,1.6595,1.6596,91300000.0
2007-09-12 13:29:00,1.6596,1.66,1.6593,1.6596,806299998.0
2007-09-12 13:30:00,1.6597,1.66,1.6595,1.6596,577499998.0
2007-09-12 13:31:00,1.6596,1.6598,1.6595,1.6598,528700000.0
2007-09-12 13:32:00,1.6598,1.66,1.6595,1.6595,854300001.0
2007-09-12 13:33:00,1.6595,1.6596,1.6594,1.6595,709100001.0
2007-09-12 13:34:00,1.6595,1.6596,1.6594,1.6595,460599997.0
2007-09-12 13:35:00,1.6595,1.6597,1.6592,1.6592,652699997.0
2007-09-12 13:36:00,1.6593,1.6595,1.6593,1.6593,442500000.0
2007-09-12 13:37:00,1.6594,1.6599,1.6593,1.6598,162600000.0
2007-09-12 13:38:00,1.6598,1.66035,1.6592,1.6592,402900003.0
2007-09-12 13:39:00,1.6593,1.65975,1.6591,1.65915,86000000.0
2007-09-12 13:40:00,1.6591,1.6595,1.6591,1.6595,186900000.0
2007-09-12 13:41:00,1.6595,1.65975,1.6594,1.6596,618800000.0
2007-09-12 13:42:00,1.6596,1.6596,1.6593,1.6594,810500007.0
2007-09-12 13:43:00,1.6594,1.6594,1.6592,1.6592,828899985.0
2007-09-12 13:44:00,1.6592,1.6593,1.6588,1.6592,537600000.0
2007-09-12 13:45:00,1.65925,1.6594,1.6589,1.6594,646800000.0
2007-09-12 13:46:00,1.6594,1.6594,1.6591,1.6593,503700000.0
2007-09-12 13:47:00,1.65935,1.6594,1.659,1.6592,159900000.0
2007-09-12 13:48:00,1.6592,1.6598,1.6591,1.6598,257400001.0
2007-09-12 13:49:00,1.6598,1.66,1.6597,1.6598,789999998.0
2007-09-12 13:50:00,1.6599,1.6599,1.6596,1.6596,1716899994.0
2007-09-12 13:51:00,1.6597,1.6601,1.6596,1.6598,2086899988.0
2007-09-12 13:52:00,1.6598,1.66,1.6598,1.6599,501200000.0
2007-09-12 13:53:00,1.65995,1.6601,1.6598,1.6599,403699998.0
2007-09-12 13:54:00,1.65995,1.66005,1.6598,1.6599,116300000.0
2007-09-12 13:55:00,1.66005,1.66005,1.6598,1.66,214500000.0
2007-09-12 13:56:00,1.6599,1.66,1.6598,1.66,334400000.0
2007-09-12 13:57:00,1.66,1.66,1.6599,1.6599,177900002.0
2007-09-12 13:58:00,1.6599,1.6599,1.6598,1.6598,989200008.0
2007-09-12 13:59:00,1.6599,1.6601,1.6598,1.6601,252600000.0
2007-09-12 14:00:00,1.6601,1.6605,1.66005,1.66005,307000000.0
2007-09-12 14:01:00,1.66005,1.6605,1.65985,1.6604,592100001.0
2007-09-12 14:02:00,1.6604,1.661,1.6602,1.6604,1127720002.0
2007-09-12 14:03:00,1.6604,1.6609,1.6604,1.6606,1451900000.0
2007-09-12 14:04:00,1.6607,1.6609,1.6603,1.6609,903700002.0
2007-09-12 14:05:00,1.661,1.661,1.6605,1.6609,460400003.0
2007-09-12 14:06:00,1.66095,1.6614,1.66095,1.6612,713800001.0
2007-09-12 14:07:00,1.6614,1.6618,1.6612,1.6615,863700015.0
2007-09-12 14:08:00,1.6616,1.6617,1.6614,1.6617,621699999.0
2007-09-12 14:09:00,1.66165,1.66185,1.6613,1.6618,826899997.0
2007-09-12 14:10:00,1.6618,1.6618,1.6614,1.6616,351999998.0
2007-09-12 14:11:00,1.6616,1.6616,1.6613,1.6615,1008599995.0
2007-09-12 14:12:00,1.6615,1.6615,1.661,1.6613,456700000.0
2007-09-12 14:13:00,1.6613,1.6616,1.6613,1.6616,851999997.0
2007-09-12 14:14:00,1.6615,1.6616,1.6613,1.6613,485600000.0
2007-09-12 14:15:00,1.6613,1.6613,1.661,1.6611,517899999.0
2007-09-12 14:16:00,1.6612,1.6617,1.6612,1.6617,466900002.0
2007-09-12 14:17:00,1.6616,1.6616,1.6613,1.6613,581099998.0
2007-09-12 14:18:00,1.6613,1.6617,1.6612,1.6612,504700000.0
2007-09-12 14:19:00,1.6612,1.6614,1.661,1.6612,482100002.0
2007-09-12 14:20:00,1.6613,1.6614,1.6609,1.6611,783600005.0
2007-09-12 14:21:00,1.6611,1.6611,1.6606,1.6608,748100001.0
2007-09-12 14:22:00,1.6608,1.661,1.6605,1.6606,1059100011.0
2007-09-12 14:23:00,1.6607,1.6609,1.6606,1.6609,622200003.0
2007-09-12 14:24:00,1.6609,1.6609,1.66055,1.6608,376600002.0
2007-09-12 14:25:00,1.6608,1.661,1.6608,1.6609,325400000.0
2007-09-12 14:26:00,1.6609,1.6612,1.6609,1.6611,461200003.0
2007-09-12 14:27:00,1.6611,1.6614,1.6611,1.6612,350400000.0
2007-09-12 14:28:00,1.6612,1.6622,1.6611,1.6618,944200006.0
2007-09-12 14:29:00,1.6618,1.6619,1.6616,1.6617,398800001.0
2007-09-12 14:30:00,1.6617,1.6617,1.6611,1.6613,707599998.0
2007-09-12 14:31:00,1.6613,1.6615,1.6611,1.6615,502099999.0
2007-09-12 14:32:00,1.6615,1.6618,1.6615,1.6618,133600000.0
2007-09-12 14:33:00,1.6618,1.6623,1.6614,1.6614,640600001.0
2007-09-12 14:34:00,1.6614,1.6614,1.6607,1.6609,818500004.0
2007-09-12 14:35:00,1.661,1.6612,1.6605,1.6607,1080000003.0
2007-09-12 14:36:00,1.6607,1.6609,1.6607,1.6609,1066100002.0
2007-09-12 14:37:00,1.6609,1.6612,1.6609,1.6612,272800000.0
2007-09-12 14:38:00,1.6611,1.6615,1.6609,1.661,891500000.0
2007-09-12 14:39:00,1.6609,1.6614,1.6607,1.6607,365499999.0
2007-09-12 14:40:00,1.6607,1.66125,1.6607,1.66085,83800000.0
2007-09-12 14:41:00,1.66085,1.6613,1.66085,1.6612,325500001.0
2007-09-12 14:42:00,1.6611,1.6615,1.6608,1.661,139400000.0
2007-09-12 14:43:00,1.661,1.6612,1.6607,1.6609,331799999.0
2007-09-12 14:44:00,1.6609,1.661,1.6604,1.6604,446580000.0
2007-09-12 14:45:00,1.6604,1.6604,1.6599,1.65995,995700004.0
2007-09-12 14:46:00,1.66,1.6601,1.6599,1.66,771400000.0
2007-09-12 14:47:00,1.66,1.66015,1.65985,1.66005,274500000.0
2007-09-12 14:48:00,1.66005,1.66025,1.6598,1.6599,216099998.0
2007-09-12 14:49:00,1.6599,1.66035,1.6598,1.6601,270500000.0
2007-09-12 14:50:00,1.6601,1.6603,1.66,1.66,240200000.0
2007-09-12 14:51:00,1.6601,1.6603,1.66,1.66,147000000.0
2007-09-12 14:52:00,1.66,1.6602,1.66,1.66,781200002.0
2007-09-12 14:53:00,1.66,1.6603,1.6598,1.66,673099997.0
2007-09-12 14:54:00,1.66,1.6604,1.6599,1.66025,936299995.0
2007-09-12 14:55:00,1.6602,1.6604,1.6597,1.6599,795200008.0
2007-09-12 14:56:00,1.6599,1.66055,1.6599,1.6602,709800011.0
2007-09-12 14:57:00,1.6601,1.6604,1.66,1.6603,271400004.0
2007-09-12 14:58:00,1.6603,1.6604,1.66,1.6601,421300007.0
2007-09-12 14:59:00,1.66,1.6606,1.66,1.6606,409400002.0
2007-09-12 15:00:00,1.6604,1.6606,1.6601,1.6602,365700007.0
2007-09-12 15:01:00,1.6604,1.6606,1.6601,1.6601,661600003.0
2007-09-12 15:02:00,1.6601,1.6609,1.6601,1.6607,848799998.0
2007-09-12 15:03:00,1.6607,1.6607,1.6601,1.66025,964000011.0
2007-09-12 15:04:00,1.6603,1.6605,1.66,1.66045,660099999.0
2007-09-12 15:05:00,1.6605,1.6606,1.66025,1.6605,163399999.0
2007-09-12 15:06:00,1.6604,1.6604,1.6601,1.6602,647100002.0
2007-09-12 15:07:00,1.6602,1.6604,1.6598,1.6601,555500003.0
2007-09-12 15:08:00,1.6601,1.6602,1.6601,1.6601,331800002.0
2007-09-12 15:09:00,1.6601,1.6602,1.66,1.6602,329200001.0
2007-09-12 15:10:00,1.6602,1.66035,1.6601,1.66035,413699999.0
2007-09-12 15:11:00,1.66035,1.6604,1.66,1.6602,564700001.0
2007-09-12 15:12:00,1.6602,1.6603,1.6597,1.66005,964000000.0
2007-09-12 15:13:00,1.66,1.6601,1.6597,1.6597,745599999.0
2007-09-12 15:14:00,1.6598,1.66,1.6596,1.6599,866800004.0
2007-09-12 15:15:00,1.6599,1.6604,1.6599,1.6603,750600000.0
2007-09-12 15:16:00,1.6603,1.6603,1.6602,1.6602,339999998.0
2007-09-12 15:17:00,1.6603,1.661,1.6603,1.6609,703100000.0
2007-09-12 15:18:00,1.6609,1.6611,1.6601,1.6601,905099994.0
2007-09-12 15:19:00,1.6601,1.6602,1.66,1.6602,610800000.0
2007-09-12 15:20:00,1.6601,1.6602,1.66,1.6602,496900001.0
2007-09-12 15:21:00,1.6602,1.6602,1.6598,1.6601,529199999.0
2007-09-12 15:22:00,1.6601,1.6604,1.66,1.6603,410799995.0
2007-09-12 15:23:00,1.6603,1.6604,1.6601,1.6603,414699999.0
2007-09-12 15:24:00,1.6602,1.6602,1.6594,1.6595,691400002.0
2007-09-12 15:25:00,1.6595,1.6596,1.659,1.6591,1436800000.0
2007-09-12 15:26:00,1.6592,1.6598,1.659,1.6596,892100002.0
2007-09-12 15:27:00,1.6596,1.6597,1.6593,1.6595,1087299998.0
2007-09-12 15:28:00,1.6594,1.6598,1.6592,1.6595,619600002.0
2007-09-12 15:29:00,1.6596,1.6597,1.6591,1.6595,688000000.0
2007-09-12 15:30:00,1.6596,1.6596,1.6594,1.65955,539900005.0
2007-09-12 15:31:00,1.6595,1.6596,1.6594,1.6594,392100003.0
2007-09-12 15:32:00,1.6594,1.6594,1.6588,1.6592,607900005.0
2007-09-12 15:33:00,1.65915,1.6598,1.65915,1.6598,516000005.0
2007-09-12 15:34:00,1.6598,1.6603,1.6596,1.6597,610600001.0
2007-09-12 15:35:00,1.65975,1.66,1.6594,1.6595,781500002.0
2007-09-12 15:36:00,1.6596,1.6604,1.6595,1.66025,808800001.0
2007-09-12 15:37:00,1.66035,1.66035,1.6597,1.6599,997199996.0
2007-09-12 15:38:00,1.6598,1.6598,1.6581,1.6582,858500002.0
2007-09-12 15:39:00,1.65825,1.65895,1.65825,1.6589,503000005.0
2007-09-12 15:40:00,1.6589,1.6589,1.6588,1.6588,113800000.0
2007-09-12 15:41:00,1.6588,1.659,1.6587,1.6588,565600002.0
2007-09-12 15:42:00,1.6588,1.6588,1.6585,1.6585,534900001.0
2007-09-12 15:43:00,1.6585,1.65925,1.6585,1.65925,409400005.0
2007-09-12 15:44:00,1.65955,1.65995,1.6592,1.6597,595800005.0
2007-09-12 15:45:00,1.6597,1.6597,1.6583,1.6583,986400003.0
2007-09-12 15:46:00,1.6583,1.6584,1.6577,1.6577,1135599996.0
2007-09-12 15:47:00,1.6577,1.6578,1.6573,1.6573,636299998.0
2007-09-12 15:48:00,1.6573,1.6577,1.6572,1.6572,426900002.0
2007-09-12 15:49:00,1.6572,1.6573,1.65655,1.65685,299700000.0
2007-09-12 15:50:00,1.657,1.65715,1.6564,1.6566,519599998.0
2007-09-12 15:51:00,1.6566,1.6568,1.6562,1.6567,1405300008.0
2007-09-12 15:52:00,1.6567,1.6568,1.6556,1.6558,799200003.0
2007-09-12 15:53:00,1.6558,1.6559,1.6552,1.6554,946800001.0
2007-09-12 15:54:00,1.65535,1.6564,1.6552,1.6561,1666400014.0
2007-09-12 15:55:00,1.6561,1.6564,1.6559,1.656,676500002.0
2007-09-12 15:56:00,1.6559,1.6565,1.6559,1.6564,607600003.0
2007-09-12 15:57:00,1.65645,1.6566,1.6558,1.6558,635699997.0
2007-09-12 15:58:00,1.6558,1.6558,1.6554,1.6556,479100001.0
2007-09-12 15:59:00,1.6557,1.6558,1.6555,1.6558,339200000.0
2007-09-12 16:00:00,1.6558,1.6559,1.6553,1.6555,633400001.0
2007-09-12 16:01:00,1.6555,1.6561,1.6553,1.6558,1462199996.0
2007-09-12 16:02:00,1.6559,1.656,1.65505,1.6553,755200000.0
2007-09-12 16:03:00,1.6553,1.6553,1.6545,1.65505,882700003.0
2007-09-12 16:04:00,1.6551,1.6553,1.6549,1.655,894400002.0
2007-09-12 16:05:00,1.6551,1.65555,1.6548,1.65515,811299997.0
2007-09-12 16:06:00,1.6551,1.6552,1.6548,1.6551,669200007.0
2007-09-12 16:07:00,1.6552,1.6553,1.65425,1.6545,1168500011.0
2007-09-12 16:08:00,1.6546,1.6546,1.6539,1.6541,921899999.0
2007-09-12 16:09:00,1.6541,1.6547,1.6539,1.6546,1079600000.0
2007-09-12 16:10:00,1.6546,1.6551,1.6544,1.6551,907300009.0
2007-09-12 16:11:00,1.6551,1.6551,1.6546,1.655,848500002.0
2007-09-12 16:12:00,1.6549,1.655,1.6545,1.6547,979899998.0
2007-09-12 16:13:00,1.65475,1.6548,1.6542,1.6544,1075399999.0
2007-09-12 16:14:00,1.6544,1.6546,1.6539,1.6539,1127199999.0
2007-09-12 16:15:00,1.6539,1.6546,1.6539,1.6546,1010700003.0
2007-09-12 16:16:00,1.6546,1.6552,1.6544,1.6546,975400000.0
2007-09-12 16:17:00,1.6546,1.6547,1.6541,1.65435,882199997.0
2007-09-12 16:18:00,1.65435,1.65435,1.6539,1.654,811900000.0
2007-09-12 16:19:00,1.6541,1.65445,1.6539,1.6544,298300000.0
2007-09-12 16:20:00,1.6544,1.65485,1.6542,1.6544,507799998.0
2007-09-12 16:21:00,1.6544,1.6552,1.6544,1.6551,590399999.0
2007-09-12 16:22:00,1.6551,1.6551,1.6546,1.6548,874800004.0
2007-09-12 16:23:00,1.6548,1.655,1.6546,1.6547,789800004.0
2007-09-12 16:24:00,1.6547,1.6548,1.6542,1.6546,635800001.0
2007-09-12 16:25:00,1.6546,1.6547,1.6543,1.6545,619200001.0
2007-09-12 16:26:00,1.6545,1.6546,1.6542,1.6544,672700002.0
2007-09-12 16:27:00,1.65445,1.6547,1.6544,1.6547,428000004.0
2007-09-12 16:28:00,1.6546,1.6547,1.654,1.6543,604200001.0
2007-09-12 16:29:00,1.6543,1.6548,1.6543,1.6545,744800000.0
2007-09-12 16:30:00,1.6545,1.6546,1.6543,1.6546,331399998.0
2007-09-12 16:31:00,1.6546,1.6552,1.6544,1.655,868100001.0
2007-09-12 16:32:00,1.655,1.6552,1.6548,1.655,506200004.0
2007-09-12 16:33:00,1.655,1.6557,1.655,1.65555,837500000.0
2007-09-12 16:34:00,1.6555,1.6557,1.65535,1.6556,632800000.0
2007-09-12 16:35:00,1.6554,1.6556,1.6552,1.6556,311300000.0
2007-09-12 16:36:00,1.65555,1.6557,1.6552,1.6552,520500001.0
2007-09-12 16:37:00,1.6552,1.6555,1.6551,1.6553,423300003.0
2007-09-12 16:38:00,1.6553,1.6556,1.6553,1.6555,170000003.0
2007-09-12 16:39:00,1.6555,1.6556,1.6553,1.6556,292300000.0
2007-09-12 16:40:00,1.6556,1.6558,1.6556,1.6556,607500000.0
2007-09-12 16:41:00,1.6557,1.656,1.6555,1.6557,832700007.0
2007-09-12 16:42:00,1.6557,1.656,1.6556,1.6559,761700003.0
2007-09-12 16:43:00,1.6559,1.6559,1.6554,1.6555,674900005.0
2007-09-12 16:44:00,1.6556,1.6558,1.6554,1.6556,866300007.0
2007-09-12 16:45:00,1.65565,1.6563,1.6555,1.6561,539420000.0
2007-09-12 16:46:00,1.6561,1.6565,1.65585,1.6565,838479994.0
2007-09-12 16:47:00,1.6565,1.6565,1.6561,1.6562,787439999.0
2007-09-12 16:48:00,1.6562,1.6563,1.6559,1.656,339140000.0
2007-09-12 16:49:00,1.6561,1.6561,1.655,1.6553,818900002.0
2007-09-12 16:50:00,1.6553,1.6556,1.6553,1.6555,905000012.0
2007-09-12 16:51:00,1.6556,1.6556,1.6547,1.6549,683500004.0
2007-09-12 16:52:00,1.6549,1.6553,1.6548,1.6553,397800001.0
2007-09-12 16:53:00,1.6549,1.6556,1.6549,1.65555,1466000000.0
2007-09-12 16:54:00,1.65555,1.6558,1.6555,1.6558,685100006.0
2007-09-12 16:55:00,1.6557,1.6557,1.6553,1.6553,406600002.0
2007-09-12 16:56:00,1.6553,1.6554,1.6548,1.6548,588700006.0
2007-09-12 16:57:00,1.6548,1.6552,1.6547,1.6548,534200001.0
2007-09-12 16:58:00,1.6543,1.655,1.6543,1.6548,617700001.0
2007-09-12 16:59:00,1.6548,1.6554,1.6548,1.6552,430400001.0
2007-09-12 17:00:00,1.6552,1.6555,1.6551,1.6554,822599999.0
2007-09-12 17:01:00,1.6555,1.656,1.6555,1.656,666299998.0
2007-09-12 17:02:00,1.656,1.6565,1.6559,1.6565,729400001.0
2007-09-12 17:03:00,1.6565,1.6565,1.6561,1.6564,785600010.0
2007-09-12 17:04:00,1.6564,1.6566,1.6563,1.6564,700900005.0
2007-09-12 17:05:00,1.6563,1.6564,1.6557,1.6561,508600002.0
2007-09-12 17:06:00,1.6561,1.6562,1.6557,1.6557,631300000.0
2007-09-12 17:07:00,1.6557,1.6558,1.6552,1.6553,544600001.0
2007-09-12 17:08:00,1.6553,1.6556,1.6552,1.6554,395200008.0
2007-09-12 17:09:00,1.6555,1.6558,1.6555,1.6555,238800000.0
2007-09-12 17:10:00,1.6555,1.656,1.6552,1.6559,1016999991.0
2007-09-12 17:11:00,1.6559,1.6559,1.6554,1.6555,609700005.0
2007-09-12 17:12:00,1.6555,1.6559,1.6552,1.6558,560100000.0
2007-09-12 17:13:00,1.6558,1.6561,1.6557,1.6559,558300001.0
2007-09-12 17:14:00,1.6559,1.6564,1.65575,1.65585,929600003.0
2007-09-12 17:15:00,1.6559,1.656,1.6555,1.6558,671400003.0
2007-09-12 17:16:00,1.6558,1.6558,1.6551,1.6551,1031800000.0
2007-09-12 17:17:00,1.6551,1.6556,1.6547,1.65535,365300000.0
2007-09-12 17:18:00,1.65535,1.6556,1.65525,1.6554,465900001.0
2007-09-12 17:19:00,1.6554,1.6557,1.6551,1.6553,617400002.0
2007-09-12 17:20:00,1.65555,1.656,1.65555,1.6559,376800000.0
2007-09-12 17:21:00,1.6559,1.656,1.6551,1.6552,589800000.0
2007-09-12 17:22:00,1.6552,1.65565,1.6551,1.65565,228500000.0
2007-09-12 17:23:00,1.65565,1.6558,1.6555,1.6556,317000000.0
2007-09-12 17:24:00,1.6556,1.6557,1.6554,1.6557,467000001.0
2007-09-12 17:25:00,1.6556,1.6558,1.6553,1.65545,469499999.0
2007-09-12 17:26:00,1.6555,1.6557,1.6553,1.6553,505800001.0
2007-09-12 17:27:00,1.6553,1.6553,1.65475,1.6551,415200000.0
2007-09-12 17:28:00,1.6551,1.6553,1.6549,1.6552,571000003.0
2007-09-12 17:29:00,1.6554,1.6562,1.6553,1.6562,1009900006.0
2007-09-12 17:30:00,1.6562,1.6562,1.6554,1.6557,817300006.0
2007-09-12 17:31:00,1.6555,1.65595,1.6553,1.6555,786800003.0
2007-09-12 17:32:00,1.6555,1.6562,1.6553,1.6561,812000000.0
2007-09-12 17:33:00,1.6561,1.6562,1.6552,1.6554,997800002.0
2007-09-12 17:34:00,1.6554,1.65555,1.6551,1.65555,301000000.0
2007-09-12 17:35:00,1.65555,1.65565,1.6551,1.65555,489700000.0
2007-09-12 17:36:00,1.65555,1.65555,1.65445,1.6545,203200000.0
2007-09-12 17:37:00,1.65455,1.6552,1.65445,1.655,466699999.0
2007-09-12 17:38:00,1.655,1.6554,1.6548,1.6549,872600005.0
2007-09-12 17:39:00,1.655,1.6553,1.6549,1.6551,527100000.0
2007-09-12 17:40:00,1.6551,1.65565,1.6549,1.65565,343000000.0
2007-09-12 17:41:00,1.65565,1.65565,1.6551,1.6552,444500000.0
2007-09-12 17:42:00,1.6553,1.656,1.6553,1.6554,656960000.0
2007-09-12 17:43:00,1.6554,1.6562,1.6554,1.6559,829100003.0
2007-09-12 17:44:00,1.6558,1.656,1.6557,1.6557,470700001.0
2007-09-12 17:45:00,1.65575,1.65575,1.6552,1.6557,323400000.0
2007-09-12 17:46:00,1.6557,1.6557,1.65535,1.6555,414500003.0
2007-09-12 17:47:00,1.6555,1.656,1.6553,1.6555,1070500004.0
2007-09-12 17:48:00,1.6555,1.656,1.6555,1.656,1059399999.0
2007-09-12 17:49:00,1.6561,1.6561,1.6551,1.6551,906000000.0
2007-09-12 17:50:00,1.6552,1.6552,1.6547,1.6548,562500005.0
2007-09-12 17:51:00,1.6549,1.6555,1.6548,1.6553,752400001.0
2007-09-12 17:52:00,1.65535,1.6555,1.6548,1.6548,571400001.0
2007-09-12 17:53:00,1.6549,1.6554,1.6548,1.6553,814400003.0
2007-09-12 17:54:00,1.6553,1.656,1.6552,1.6554,726700000.0
2007-09-12 17:55:00,1.6553,1.65535,1.6547,1.6551,992500001.0
2007-09-12 17:56:00,1.6551,1.6554,1.6547,1.655,571600001.0
2007-09-12 17:57:00,1.655,1.6554,1.6549,1.6552,572699999.0
2007-09-12 17:58:00,1.6552,1.6555,1.655,1.6555,992500001.0
2007-09-12 17:59:00,1.6555,1.6556,1.6549,1.655,679600004.0
2007-09-12 18:00:00,1.655,1.6553,1.6547,1.6549,926500000.0
2007-09-12 18:01:00,1.6549,1.6554,1.6543,1.6543,697399999.0
2007-09-12 18:02:00,1.6544,1.6546,1.6532,1.6532,1392600000.0
2007-09-12 18:03:00,1.6532,1.6544,1.6532,1.6543,853700004.0
2007-09-12 18:04:00,1.6541,1.6542,1.6513,1.65195,1375600000.0
2007-09-12 18:05:00,1.65195,1.6527,1.6506,1.6509,1130600000.0
2007-09-12 18:06:00,1.6509,1.6517,1.6508,1.6513,1071199998.0
2007-09-12 18:07:00,1.6512,1.6522,1.6512,1.6517,1337000004.0
2007-09-12 18:08:00,1.6517,1.6518,1.65025,1.6509,1283000001.0
2007-09-12 18:09:00,1.651,1.6515,1.6505,1.65095,1167099999.0
2007-09-12 18:10:00,1.65095,1.6515,1.65095,1.6511,902600000.0
2007-09-12 18:11:00,1.6512,1.6514,1.65035,1.6514,1055699997.0
2007-09-12 18:12:00,1.6515,1.6516,1.6507,1.651,620499997.0
2007-09-12 18:13:00,1.651,1.6513,1.6503,1.6505,759599999.0
2007-09-12 18:14:00,1.6505,1.6506,1.6501,1.6503,710200000.0
2007-09-12 18:15:00,1.6503,1.6506,1.6498,1.65035,669200000.0
2007-09-12 18:16:00,1.6504,1.6505,1.6502,1.6502,180800000.0
2007-09-12 18:17:00,1.6502,1.65085,1.65015,1.65065,118400000.0
2007-09-12 18:18:00,1.65065,1.65065,1.65015,1.6504,100900000.0
2007-09-12 18:19:00,1.6504,1.65105,1.6504,1.65065,528000003.0
2007-09-12 18:20:00,1.6508,1.6518,1.6508,1.65135,390700000.0
2007-09-12 18:21:00,1.65135,1.6516,1.6512,1.6516,570799999.0
2007-09-12 18:22:00,1.6516,1.6516,1.65125,1.6514,427200000.0
2007-09-12 18:23:00,1.6515,1.6519,1.6513,1.6519,424200000.0
2007-09-12 18:24:00,1.6517,1.6519,1.65135,1.65155,264400002.0
2007-09-12 18:25:00,1.65155,1.6519,1.6515,1.6517,286700004.0
2007-09-12 18:26:00,1.6517,1.6521,1.6517,1.6521,99600001.0
2007-09-12 18:27:00,1.6521,1.6524,1.6518,1.6519,233799999.0
2007-09-12 18:28:00,1.6519,1.6522,1.6517,1.6517,164800000.0
2007-09-12 18:29:00,1.6518,1.6518,1.65135,1.6517,612899998.0
2007-09-12 18:30:00,1.6517,1.6517,1.6515,1.6516,215300003.0
2007-09-12 18:31:00,1.6516,1.6519,1.6516,1.6518,258000000.0
2007-09-12 18:32:00,1.6518,1.6518,1.6514,1.6515,287400000.0
2007-09-12 18:33:00,1.6515,1.6516,1.6514,1.6514,415200001.0
2007-09-12 18:34:00,1.6515,1.6517,1.6514,1.6515,191700000.0
2007-09-12 18:35:00,1.6515,1.6518,1.6512,1.65145,1297700004.0
2007-09-12 18:36:00,1.6515,1.6517,1.6514,1.6516,545400002.0
2007-09-12 18:37:00,1.6516,1.6516,1.65125,1.65125,332700000.0
2007-09-12 18:38:00,1.65125,1.6515,1.6512,1.6512,467700013.0
2007-09-12 18:39:00,1.6512,1.6513,1.651,1.6511,173100001.0
2007-09-12 18:40:00,1.651,1.6511,1.65065,1.6509,516199997.0
2007-09-12 18:41:00,1.6508,1.6509,1.6506,1.6507,240300000.0
2007-09-12 18:42:00,1.6507,1.651,1.6506,1.6507,111100000.0
2007-09-12 18:43:00,1.6507,1.6514,1.6506,1.6514,429700000.0
2007-09-12 18:44:00,1.6515,1.6515,1.65145,1.6515,64400000.0
2007-09-12 18:45:00,1.6515,1.6516,1.65145,1.6515,33800000.0
2007-09-12 18:46:00,1.6515,1.6517,1.6515,1.6516,288500000.0
2007-09-12 18:47:00,1.6517,1.6517,1.6508,1.6509,450099999.0
2007-09-12 18:48:00,1.6509,1.6511,1.6508,1.6509,709399993.0
2007-09-12 18:49:00,1.6509,1.6513,1.6509,1.6513,114800000.0
2007-09-12 18:50:00,1.6513,1.6513,1.6506,1.6507,74100000.0
2007-09-12 18:51:00,1.6508,1.6508,1.6507,1.6507,14600000.0
2007-09-12 18:52:00,1.6508,1.6511,1.6507,1.6509,182600000.0
2007-09-12 18:53:00,1.651,1.65155,1.651,1.65155,197800000.0
2007-09-12 18:54:00,1.6516,1.6517,1.6515,1.6515,58200000.0
2007-09-12 18:55:00,1.6516,1.65175,1.6512,1.6512,324599999.0
2007-09-12 18:56:00,1.6512,1.6516,1.6512,1.65155,122100000.0
2007-09-12 18:57:00,1.6514,1.65155,1.6512,1.6514,200900001.0
2007-09-12 18:58:00,1.6514,1.6514,1.6513,1.6513,91900000.0
2007-09-12 18:59:00,1.6513,1.6516,1.6513,1.6516,311499999.0
2007-09-12 19:00:00,1.6516,1.65165,1.6513,1.6514,197499999.0
2007-09-12 19:01:00,1.6514,1.6514,1.651,1.6511,337100000.0
2007-09-12 19:02:00,1.6512,1.65155,1.6511,1.6515,546200000.0
2007-09-12 19:03:00,1.6515,1.6521,1.6515,1.6518,286200003.0
2007-09-12 19:04:00,1.6517,1.6519,1.6516,1.6516,297299999.0
2007-09-12 19:05:00,1.6516,1.652,1.6516,1.652,362699996.0
2007-09-12 19:06:00,1.652,1.65225,1.6518,1.6518,134500001.0
2007-09-12 19:07:00,1.6518,1.65245,1.65175,1.65235,180460000.0
2007-09-12 19:08:00,1.65235,1.65235,1.652,1.6522,32800000.0
2007-09-12 19:09:00,1.6522,1.65225,1.65215,1.65215,14500000.0
2007-09-12 19:10:00,1.65215,1.65235,1.6519,1.6521,127200000.0
2007-09-12 19:11:00,1.6521,1.6524,1.652,1.6523,151100000.0
2007-09-12 19:12:00,1.6523,1.6524,1.6522,1.6524,80000000.0
2007-09-12 19:13:00,1.65245,1.65245,1.65205,1.6523,44000000.0
2007-09-12 19:14:00,1.6523,1.6523,1.652,1.6523,86800000.0
2007-09-12 19:15:00,1.6521,1.6523,1.6515,1.6516,314299998.0
2007-09-12 19:16:00,1.6516,1.65185,1.6514,1.65155,137200001.0
2007-09-12 19:17:00,1.6516,1.6518,1.6512,1.6518,378700000.0
2007-09-12 19:18:00,1.6518,1.6519,1.6517,1.6518,75200000.0
2007-09-12 19:19:00,1.6517,1.6517,1.6508,1.6511,721799999.0
2007-09-12 19:20:00,1.6511,1.6514,1.6506,1.6513,910100010.0
2007-09-12 19:21:00,1.6513,1.6515,1.6511,1.6514,708000001.0
2007-09-12 19:22:00,1.6514,1.6515,1.6511,1.6512,619700008.0
2007-09-12 19:23:00,1.6512,1.6516,1.6511,1.6515,277800001.0
2007-09-12 19:24:00,1.6515,1.6516,1.6515,1.6516,104100000.0
2007-09-12 19:25:00,1.6516,1.6517,1.6513,1.6515,255600002.0
2007-09-12 19:26:00,1.65145,1.6519,1.6513,1.6516,831900007.0
2007-09-12 19:27:00,1.6516,1.6516,1.6513,1.6515,297900006.0
2007-09-12 19:28:00,1.6515,1.6516,1.6512,1.6516,568499996.0
2007-09-12 19:29:00,1.6516,1.6517,1.6514,1.6516,481300000.0
2007-09-12 19:30:00,1.6516,1.6518,1.6515,1.65155,237400003.0
2007-09-12 19:31:00,1.6516,1.6516,1.651,1.6511,213800000.0
2007-09-12 19:32:00,1.6511,1.6512,1.651,1.6512,524400006.0
2007-09-12 19:33:00,1.6513,1.6514,1.6513,1.6514,67900000.0
2007-09-12 19:34:00,1.6514,1.6515,1.6513,1.6515,168400000.0
2007-09-12 19:35:00,1.6515,1.6517,1.6513,1.6513,540800001.0
2007-09-12 19:36:00,1.6515,1.6516,1.6515,1.6515,60000000.0
2007-09-12 19:37:00,1.6514,1.6518,1.6513,1.6514,351099999.0
2007-09-12 19:38:00,1.6514,1.6516,1.6512,1.6514,801800005.0
2007-09-12 19:39:00,1.6514,1.6516,1.6513,1.6514,377100006.0
2007-09-12 19:40:00,1.65135,1.6516,1.6512,1.6512,736900006.0
2007-09-12 19:41:00,1.6513,1.6517,1.6513,1.6516,572800006.0
2007-09-12 19:42:00,1.6516,1.6518,1.6516,1.6516,132380002.0
2007-09-12 19:43:00,1.6517,1.6518,1.6517,1.6517,156800000.0
2007-09-12 19:44:00,1.6517,1.6517,1.6503,1.6503,201800000.0
2007-09-12 19:45:00,1.6503,1.6507,1.65,1.6505,494800000.0
2007-09-12 19:46:00,1.6505,1.6507,1.6503,1.6506,488200004.0
2007-09-12 19:47:00,1.6506,1.6507,1.6504,1.6506,233600001.0
2007-09-12 19:48:00,1.6505,1.6507,1.6505,1.6507,300999998.0
2007-09-12 19:49:00,1.6507,1.6507,1.6504,1.6504,556800006.0
2007-09-12 19:50:00,1.6504,1.6507,1.6499,1.6505,517300001.0
2007-09-12 19:51:00,1.6505,1.6506,1.6498,1.6499,154600000.0
2007-09-12 19:52:00,1.6499,1.6499,1.6495,1.6496,307799998.0
2007-09-12 19:53:00,1.6496,1.6503,1.6496,1.6503,803299999.0
2007-09-12 19:54:00,1.6503,1.6505,1.65025,1.65025,369000002.0
2007-09-12 19:55:00,1.6503,1.6503,1.6501,1.6501,550299987.0
2007-09-12 19:56:00,1.6501,1.6503,1.64965,1.6497,311099999.0
2007-09-12 19:57:00,1.64965,1.64975,1.64945,1.6497,416599999.0
2007-09-12 19:58:00,1.6497,1.6498,1.6496,1.6497,189600000.0
2007-09-12 19:59:00,1.6497,1.6499,1.64945,1.6497,208199999.0
2007-09-12 20:00:00,1.6497,1.6501,1.6496,1.6498,112900000.0
2007-09-12 20:01:00,1.6498,1.64985,1.6497,1.64985,35700000.0
2007-09-12 20:02:00,1.6499,1.6503,1.64975,1.6503,88500000.0
2007-09-12 20:03:00,1.6505,1.6508,1.6495,1.64955,618699998.0
2007-09-12 20:04:00,1.64955,1.6498,1.64945,1.6498,362800003.0
2007-09-12 20:05:00,1.6498,1.6498,1.6494,1.64975,390499997.0
2007-09-12 20:06:00,1.64975,1.6501,1.64965,1.65005,80300000.0
2007-09-12 20:07:00,1.65005,1.65005,1.6494,1.64975,267300000.0
2007-09-12 20:08:00,1.64975,1.65,1.64945,1.6497,199100002.0
2007-09-12 20:09:00,1.6497,1.64985,1.6496,1.64975,75900000.0
2007-09-12 20:10:00,1.6497,1.65005,1.6494,1.65005,452500003.0
2007-09-12 20:11:00,1.65005,1.65005,1.64945,1.6495,283700000.0
2007-09-12 20:12:00,1.6496,1.6496,1.6489,1.6491,634800002.0
2007-09-12 20:13:00,1.6491,1.6494,1.6489,1.64915,747100001.0
2007-09-12 20:14:00,1.6491,1.6493,1.649,1.6492,455599999.0
2007-09-12 20:15:00,1.6492,1.6494,1.6492,1.6493,74400000.0
2007-09-12 20:16:00,1.6493,1.6493,1.6491,1.6492,44500000.0
2007-09-12 20:17:00,1.6491,1.6491,1.649,1.6491,84100000.0
2007-09-12 20:18:00,1.6491,1.6491,1.6488,1.6489,71000002.0
2007-09-12 20:19:00,1.6489,1.6489,1.6487,1.6488,90600000.0
2007-09-12 20:20:00,1.6487,1.649,1.6487,1.6489,142800000.0
2007-09-12 20:21:00,1.6489,1.6489,1.6487,1.6489,779700000.0
2007-09-12 20:22:00,1.6489,1.6489,1.6487,1.6487,269100000.0
2007-09-12 20:23:00,1.6487,1.6489,1.64865,1.6488,156300002.0
2007-09-12 20:24:00,1.6488,1.6488,1.6488,1.6488,24000000.0
2007-09-12 20:25:00,1.6488,1.6488,1.6487,1.6487,147500000.0
2007-09-12 20:26:00,1.6487,1.6488,1.6487,1.6488,140600000.0
2007-09-12 20:27:00,1.6488,1.649,1.6486,1.6488,415699999.0
2007-09-12 20:28:00,1.6488,1.6489,1.6486,1.6487,278799997.0
2007-09-12 20:29:00,1.6486,1.6488,1.6486,1.6487,239799999.0
2007-09-12 20:30:00,1.6487,1.6487,1.64865,1.6487,59800000.0
2007-09-12 20:31:00,1.6487,1.649,1.6486,1.6489,114500000.0
2007-09-12 20:32:00,1.6488,1.6489,1.6488,1.6488,177399999.0
2007-09-12 20:33:00,1.64885,1.6491,1.64885,1.6489,114300004.0
2007-09-12 20:34:00,1.649,1.6492,1.649,1.6491,33600000.0
2007-09-12 20:35:00,1.6491,1.6492,1.649,1.6491,37200000.0
2007-09-12 20:36:00,1.6492,1.6492,1.649,1.649,21800000.0
2007-09-12 20:37:00,1.649,1.6492,1.649,1.649,56000000.0
2007-09-12 20:38:00,1.649,1.649,1.6489,1.649,32000000.0
2007-09-12 20:39:00,1.649,1.6499,1.6488,1.6497,340299999.0
2007-09-12 20:40:00,1.6497,1.65,1.6496,1.6497,294000000.0
2007-09-12 20:41:00,1.6496,1.6498,1.6495,1.6497,226300001.0
2007-09-12 20:42:00,1.6496,1.6497,1.6489,1.6492,479500005.0
2007-09-12 20:43:00,1.6492,1.6495,1.6492,1.6495,356000000.0
2007-09-12 20:44:00,1.6494,1.6494,1.6493,1.6493,149600000.0
2007-09-12 20:45:00,1.6493,1.6497,1.6492,1.6497,618400005.0
2007-09-12 20:46:00,1.6497,1.6501,1.6497,1.6499,331400001.0
2007-09-12 20:47:00,1.6499,1.6502,1.6498,1.65015,546199993.0
2007-09-12 20:48:00,1.6502,1.6509,1.6502,1.65065,676900000.0
2007-09-12 20:49:00,1.6507,1.6507,1.6501,1.6501,225800001.0
2007-09-12 20:50:00,1.6501,1.6502,1.6501,1.6501,281200001.0
2007-09-12 20:51:00,1.65,1.6501,1.65,1.65,609100002.0
2007-09-12 20:52:00,1.65,1.6502,1.65,1.6502,260700001.0
2007-09-12 20:54:00,1.6502,1.6508,1.6502,1.65075,340400005.0
2007-09-12 20:55:00,1.6508,1.6511,1.6505,1.6506,319900002.0
2007-09-12 20:56:00,1.6506,1.651,1.6506,1.6506,293900002.0
2007-09-12 20:57:00,1.6506,1.6506,1.65,1.65015,474700000.0
2007-09-12 20:58:00,1.6502,1.6509,1.6502,1.6508,313700003.0
2007-09-12 20:59:00,1.6508,1.65105,1.6507,1.6509,382900000.0
2007-09-12 21:00:00,1.6509,1.6512,1.6507,1.651,754700000.0
2007-09-12 21:01:00,1.6511,1.6512,1.6509,1.6512,345800000.0
2007-09-12 21:02:00,1.6512,1.6514,1.6511,1.6514,1090999996.0
2007-09-12 21:03:00,1.6514,1.6514,1.6514,1.6514,24900000.0
2007-09-12 21:04:00,1.6514,1.6515,1.6512,1.6515,768599997.0
2007-09-12 21:05:00,1.6515,1.6516,1.65125,1.6516,133400000.0
2007-09-12 21:06:00,1.6516,1.6516,1.6512,1.6512,180899997.0
2007-09-12 21:07:00,1.6512,1.6513,1.6509,1.6509,163200002.0
2007-09-12 21:08:00,1.6509,1.6511,1.6508,1.651,82500000.0
2007-09-12 21:09:00,1.6511,1.6511,1.6508,1.65085,39600000.0
2007-09-12 21:10:00,1.6509,1.651,1.6506,1.6509,141400002.0
2007-09-12 21:11:00,1.65085,1.6511,1.6507,1.6509,100000000.0
2007-09-12 21:12:00,1.6509,1.6511,1.6507,1.6511,105000000.0
2007-09-12 21:13:00,1.6511,1.6512,1.6507,1.6508,144600000.0
2007-09-12 21:14:00,1.6508,1.651,1.6507,1.651,217600006.0
2007-09-12 21:15:00,1.65105,1.6513,1.651,1.651,24700000.0
2007-09-12 21:16:00,1.651,1.6513,1.651,1.6513,40000000.0
2007-09-12 21:17:00,1.6512,1.6513,1.6511,1.6512,394900000.0
2007-09-12 21:18:00,1.6512,1.6513,1.6512,1.6512,730200000.0
2007-09-12 21:19:00,1.6511,1.6513,1.651,1.6513,346600004.0
2007-09-12 21:20:00,1.6513,1.6514,1.6511,1.6511,161599998.0
2007-09-12 21:21:00,1.6512,1.6513,1.6512,1.6513,136800001.0
2007-09-12 21:22:00,1.6513,1.6513,1.6511,1.6512,243099999.0
2007-09-12 21:23:00,1.6513,1.6513,1.6511,1.6511,229700001.0
2007-09-12 21:24:00,1.6511,1.6513,1.6508,1.6513,194800002.0
2007-09-12 21:25:00,1.6513,1.6513,1.6499,1.6499,419899998.0
2007-09-12 21:26:00,1.6499,1.6503,1.6493,1.6503,1179100000.0
2007-09-12 21:27:00,1.6503,1.6503,1.6501,1.6501,168800000.0
2007-09-12 21:28:00,1.6501,1.6505,1.6501,1.6503,259300000.0
2007-09-12 21:29:00,1.6502,1.6503,1.65,1.6501,460499999.0
2007-09-12 21:30:00,1.6501,1.6501,1.6499,1.6499,79800000.0
2007-09-12 21:31:00,1.6499,1.6502,1.6498,1.65,211300001.0
2007-09-12 21:32:00,1.6501,1.6502,1.65,1.6502,142100000.0
2007-09-12 21:33:00,1.6502,1.6502,1.6498,1.6499,130300000.0
2007-09-12 21:34:00,1.6499,1.6499,1.6487,1.6487,445999999.0
2007-09-12 21:35:00,1.6487,1.649,1.6487,1.6489,400699997.0
2007-09-12 21:36:00,1.6489,1.6489,1.6486,1.6487,161699999.0
2007-09-12 21:37:00,1.6486,1.6489,1.6485,1.6489,192700000.0
2007-09-12 21:38:00,1.6489,1.649,1.6482,1.64845,670000000.0
2007-09-12 21:39:00,1.6486,1.6488,1.6484,1.6485,248400000.0
2007-09-12 21:40:00,1.6486,1.6488,1.6485,1.6488,315500000.0
2007-09-12 21:41:00,1.6487,1.6488,1.6485,1.6487,240100000.0
2007-09-12 21:42:00,1.6488,1.6489,1.64855,1.6489,243000000.0
2007-09-12 21:43:00,1.6489,1.6489,1.6486,1.6487,193700000.0
2007-09-12 21:44:00,1.6487,1.6488,1.6485,1.6485,123000000.0
2007-09-12 21:45:00,1.6483,1.6486,1.6483,1.6486,62699999.0
2007-09-12 21:46:00,1.6485,1.6486,1.6485,1.6486,16800000.0
2007-09-12 21:47:00,1.6484,1.6486,1.6483,1.6486,90500000.0
2007-09-12 21:48:00,1.6486,1.6486,1.6484,1.6485,40700000.0
2007-09-12 21:49:00,1.6485,1.6485,1.6483,1.6484,64200000.0
2007-09-12 21:50:00,1.6485,1.6486,1.6483,1.6484,93500000.0
2007-09-12 21:51:00,1.6485,1.6488,1.6484,1.6487,185900000.0
2007-09-12 21:52:00,1.6487,1.6487,1.6487,1.6487,15300000.0
2007-09-12 21:53:00,1.6487,1.6487,1.6483,1.6483,49099999.0
2007-09-12 21:54:00,1.6483,1.6485,1.6483,1.6484,59799998.0
2007-09-12 21:55:00,1.6484,1.6485,1.64835,1.64835,27000000.0
2007-09-12 21:56:00,1.6484,1.6488,1.6484,1.6488,385699999.0
2007-09-12 21:57:00,1.6488,1.6492,1.6488,1.6491,403999999.0
2007-09-12 21:58:00,1.6491,1.6495,1.64895,1.6495,504299995.0
2007-09-12 21:59:00,1.6494,1.6495,1.6493,1.6495,181500000.0
2007-09-12 22:00:00,1.6495,1.6498,1.6495,1.6498,142900000.0
2007-09-12 22:01:00,1.6498,1.6498,1.6495,1.6495,38800000.0
2007-09-12 22:02:00,1.6495,1.6499,1.6494,1.6499,142900000.0
2007-09-12 22:03:00,1.6499,1.65,1.6499,1.6499,27000000.0
2007-09-12 22:04:00,1.6499,1.6502,1.6494,1.6502,112900000.0
2007-09-12 22:05:00,1.6502,1.651,1.6502,1.6504,155900000.0
2007-09-12 22:06:00,1.6503,1.6511,1.6502,1.6509,176900001.0
2007-09-12 22:07:00,1.6509,1.6516,1.6503,1.6508,232600000.0
2007-09-12 22:08:00,1.6509,1.6512,1.6508,1.6512,214399998.0
2007-09-12 22:09:00,1.6512,1.6513,1.6511,1.6513,59500000.0
2007-09-12 22:10:00,1.6513,1.6513,1.6511,1.6511,166700000.0
2007-09-12 22:11:00,1.6511,1.6511,1.6501,1.6502,110200000.0
2007-09-12 22:12:00,1.6502,1.6511,1.6499,1.6509,233700000.0
2007-09-12 22:13:00,1.6509,1.6511,1.6509,1.6509,84800000.0
2007-09-12 22:14:00,1.6509,1.6509,1.6508,1.6508,30200000.0
2007-09-12 22:15:00,1.6508,1.6509,1.6507,1.6509,137800000.0
2007-09-12 22:16:00,1.6509,1.6509,1.6507,1.6507,29400000.0
2007-09-12 22:17:00,1.6508,1.6508,1.6506,1.6507,11100000.0
2007-09-12 22:18:00,1.6506,1.6507,1.6506,1.6507,29700000.0
2007-09-12 22:19:00,1.6506,1.6506,1.6506,1.6506,14400000.0
2007-09-12 22:20:00,1.6506,1.6506,1.6504,1.6504,22400000.0
2007-09-12 22:21:00,1.6505,1.6509,1.6505,1.6509,157599999.0
2007-09-12 22:22:00,1.6509,1.6509,1.6505,1.6506,130500000.0
2007-09-12 22:23:00,1.6507,1.6507,1.6502,1.6506,68100000.0
2007-09-12 22:24:00,1.6506,1.6506,1.6504,1.6504,36300000.0
2007-09-12 22:25:00,1.6506,1.6506,1.6505,1.6505,26600000.0
2007-09-12 22:26:00,1.6505,1.6509,1.6505,1.6508,58600000.0
2007-09-12 22:27:00,1.6508,1.6508,1.6508,1.6508,18400000.0
2007-09-12 22:28:00,1.651,1.6511,1.651,1.6511,27900000.0
2007-09-12 22:30:00,1.6511,1.6513,1.6511,1.6513,51800000.0
2007-09-12 22:31:00,1.6513,1.6514,1.6513,1.6514,23000000.0
2007-09-12 22:32:00,1.6514,1.6519,1.6514,1.6519,179900000.0
2007-09-12 22:33:00,1.6519,1.6519,1.6515,1.6516,78000000.0
2007-09-12 22:34:00,1.6516,1.6516,1.6514,1.6516,71000000.0
2007-09-12 22:35:00,1.6516,1.6516,1.6513,1.6515,45600000.0
2007-09-12 22:36:00,1.6516,1.6516,1.6515,1.6516,61500000.0
2007-09-12 22:37:00,1.6516,1.6517,1.6516,1.6517,103100000.0
2007-09-12 22:38:00,1.6517,1.6517,1.6517,1.6517,4900000.0
2007-09-12 22:39:00,1.6517,1.6517,1.6516,1.6516,40900000.0
2007-09-12 22:40:00,1.6516,1.6516,1.6516,1.6516,5000000.0
2007-09-12 22:41:00,1.6516,1.6516,1.6514,1.6514,59000000.0
2007-09-12 22:42:00,1.6514,1.6523,1.6514,1.6521,423700002.0
2007-09-12 22:43:00,1.6521,1.6523,1.6518,1.6523,109800000.0
2007-09-12 22:44:00,1.6523,1.6523,1.6522,1.6522,13600000.0
2007-09-12 22:45:00,1.652,1.6522,1.652,1.6522,35500000.0
2007-09-12 22:46:00,1.6522,1.6523,1.6522,1.6523,13500000.0
2007-09-12 22:47:00,1.6523,1.6523,1.6523,1.6523,800000.0
2007-09-12 22:48:00,1.6523,1.6524,1.6519,1.6523,65000000.0
2007-09-12 22:49:00,1.6523,1.6523,1.6516,1.6516,92000000.0
2007-09-12 22:50:00,1.6516,1.6517,1.6514,1.6515,94699999.0
2007-09-12 22:51:00,1.6515,1.6516,1.6509,1.6514,127799999.0
2007-09-12 22:52:00,1.6514,1.6515,1.651,1.6514,224800000.0
2007-09-12 22:53:00,1.6516,1.6519,1.6515,1.6515,271800000.0
2007-09-12 22:54:00,1.6515,1.6516,1.6513,1.6514,68400000.0
2007-09-12 22:55:00,1.6514,1.6515,1.6514,1.6514,165600000.0
2007-09-12 22:56:00,1.6515,1.6515,1.6513,1.6514,135200000.0
2007-09-12 22:57:00,1.6514,1.65155,1.6514,1.65155,69000000.0
2007-09-12 22:58:00,1.65155,1.65175,1.6513,1.6517,60000000.0
2007-09-12 22:59:00,1.6517,1.6517,1.6508,1.6508,88500000.0
2007-09-12 23:00:00,1.6512,1.6512,1.6512,1.6512,13400000.0
2007-09-12 23:01:00,1.6512,1.6513,1.651,1.6513,10700000.0
2007-09-12 23:02:00,1.651,1.652,1.651,1.652,58800000.0
2007-09-12 23:03:00,1.6515,1.652,1.6514,1.6518,35500000.0
2007-09-12 23:04:00,1.6514,1.6523,1.6514,1.6522,43500000.0
2007-09-12 23:05:00,1.6523,1.6523,1.6521,1.6522,27700000.0
2007-09-12 23:06:00,1.6522,1.6524,1.652,1.6522,41600000.0
2007-09-12 23:07:00,1.6521,1.6521,1.6514,1.6514,58000000.0
2007-09-12 23:08:00,1.6515,1.6516,1.6514,1.6514,30500000.0
2007-09-12 23:09:00,1.6514,1.6524,1.6503,1.6524,120400000.0
2007-09-12 23:10:00,1.6521,1.6524,1.6515,1.6522,27200000.0
2007-09-12 23:11:00,1.6521,1.6522,1.6519,1.6522,44600000.0
2007-09-12 23:12:00,1.6522,1.6525,1.6512,1.6514,98800000.0
2007-09-12 23:13:00,1.6513,1.6513,1.6512,1.6513,16700000.0
2007-09-12 23:14:00,1.6513,1.6514,1.6512,1.6514,58300000.0
2007-09-12 23:15:00,1.6514,1.6514,1.6513,1.6513,21400000.0
2007-09-12 23:16:00,1.6513,1.6513,1.6511,1.6511,110800000.0
2007-09-12 23:17:00,1.6511,1.6515,1.6511,1.6512,129500000.0
2007-09-12 23:18:00,1.6512,1.6512,1.6506,1.651,112600000.0
2007-09-12 23:19:00,1.651,1.6518,1.6504,1.6516,207700000.0
2007-09-12 23:20:00,1.6516,1.6519,1.6515,1.6519,49700000.0
2007-09-12 23:21:00,1.6517,1.65185,1.6509,1.6517,63800000.0
2007-09-12 23:22:00,1.6518,1.6518,1.651,1.6517,46000000.0
2007-09-12 23:23:00,1.65165,1.6517,1.6513,1.65165,58800000.0
2007-09-12 23:24:00,1.6514,1.6522,1.6511,1.6511,81100000.0
2007-09-12 23:25:00,1.6511,1.6514,1.651,1.6512,82700000.0
2007-09-12 23:26:00,1.6512,1.6514,1.6504,1.6512,46400000.0
2007-09-12 23:27:00,1.6512,1.6513,1.6512,1.6512,14200000.0
2007-09-12 23:28:00,1.6512,1.6512,1.6512,1.6512,14200000.0
2007-09-12 23:29:00,1.6512,1.6518,1.6512,1.6518,20000000.0
2007-09-12 23:30:00,1.6518,1.6518,1.6513,1.6513,19300000.0
2007-09-12 23:31:00,1.6513,1.6514,1.6513,1.6514,44900000.0
2007-09-12 23:32:00,1.6514,1.6514,1.6513,1.6514,25900000.0
2007-09-12 23:33:00,1.6513,1.6515,1.6509,1.6514,66900000.0
2007-09-12 23:34:00,1.6514,1.6514,1.6513,1.6514,27200000.0
2007-09-12 23:35:00,1.6514,1.6514,1.6497,1.6497,163500000.0
2007-09-12 23:36:00,1.6504,1.651,1.6499,1.6507,112600000.0
2007-09-12 23:37:00,1.651,1.651,1.6502,1.6508,93800000.0
2007-09-12 23:38:00,1.6509,1.651,1.6509,1.651,7200000.0
2007-09-12 23:39:00,1.6509,1.6511,1.6502,1.651,46000000.0
2007-09-12 23:40:00,1.6502,1.6511,1.6502,1.6511,22700000.0
2007-09-12 23:41:00,1.6511,1.6511,1.6507,1.6507,91000000.0
2007-09-12 23:42:00,1.6509,1.6509,1.6506,1.6508,130300000.0
2007-09-12 23:43:00,1.6509,1.6509,1.6509,1.6509,30600000.0
2007-09-12 23:44:00,1.6508,1.6511,1.6508,1.651,39800000.0
2007-09-12 23:45:00,1.6511,1.6512,1.6504,1.6504,121200000.0
2007-09-12 23:46:00,1.6504,1.6508,1.6501,1.6501,72800000.0
2007-09-12 23:47:00,1.6504,1.6509,1.6504,1.6509,16800000.0
2007-09-12 23:48:00,1.6509,1.6509,1.6509,1.6509,9600000.0
2007-09-12 23:49:00,1.6511,1.6512,1.6511,1.6512,28600000.0
2007-09-12 23:50:00,1.6512,1.6514,1.6511,1.6512,69600000.0
2007-09-12 23:51:00,1.6512,1.6512,1.6511,1.6512,29600000.0
2007-09-12 23:53:00,1.6514,1.6516,1.6514,1.6516,5900000.0
2007-09-12 23:54:00,1.6515,1.6519,1.6515,1.6518,19000000.0
2007-09-12 23:55:00,1.6519,1.65215,1.6517,1.6518,25900000.0
2007-09-12 23:56:00,1.65175,1.65215,1.6515,1.6515,128700000.0
2007-09-12 23:57:00,1.6519,1.6522,1.6519,1.6522,117500000.0
2007-09-12 23:58:00,1.6521,1.6522,1.6518,1.6519,80800000.0
2007-09-12 23:59:00,1.6519,1.6522,1.6519,1.6522,50400000.0
2007-09-13 00:00:00,1.6521,1.6528,1.6521,1.6528,12500000.0
2007-09-13 00:01:00,1.6528,1.6528,1.6524,1.6528,30400000.0
2007-09-13 00:02:00,1.6528,1.653,1.6522,1.6525,89300000.0
2007-09-13 00:03:00,1.6527,1.6527,1.6524,1.6525,52800000.0
2007-09-13 00:04:00,1.65245,1.65275,1.6521,1.6526,25500000.0
2007-09-13 00:05:00,1.6528,1.65285,1.6528,1.65285,2100000.0
2007-09-13 00:06:00,1.6528,1.6528,1.6525,1.6526,49400000.0
2007-09-13 00:07:00,1.6525,1.6525,1.6515,1.6519,115300000.0
2007-09-13 00:08:00,1.6521,1.6527,1.6521,1.6527,57300000.0
2007-09-13 00:09:00,1.6527,1.6528,1.6524,1.6526,65700000.0
2007-09-13 00:10:00,1.6526,1.6528,1.6522,1.6522,59600000.0
2007-09-13 00:11:00,1.6524,1.6524,1.652,1.6524,31200000.0
2007-09-13 00:12:00,1.6525,1.6525,1.6523,1.6525,35100000.0
2007-09-13 00:13:00,1.6525,1.65255,1.6519,1.6521,59100000.0
2007-09-13 00:14:00,1.6523,1.65245,1.6522,1.65235,42900000.0
2007-09-13 00:15:00,1.6524,1.65245,1.6523,1.6523,4000000.0
2007-09-13 00:16:00,1.652,1.65255,1.652,1.6525,22800000.0
2007-09-13 00:17:00,1.6525,1.65265,1.6524,1.65265,15900000.0
2007-09-13 00:18:00,1.65275,1.65275,1.6524,1.6524,15900000.0
2007-09-13 00:19:00,1.6523,1.6529,1.6521,1.6522,129400000.0
2007-09-13 00:20:00,1.6522,1.6533,1.6519,1.6523,137500000.0
2007-09-13 00:21:00,1.6523,1.6525,1.6521,1.6525,5600000.0
2007-09-13 00:22:00,1.6525,1.65265,1.6523,1.6524,37700000.0
2007-09-13 00:23:00,1.6524,1.65265,1.6524,1.6524,29800000.0
2007-09-13 00:24:00,1.6526,1.6532,1.65235,1.6524,180800000.0
2007-09-13 00:25:00,1.6521,1.65255,1.6521,1.6524,91700000.0
2007-09-13 00:26:00,1.6524,1.65285,1.6522,1.6524,126000000.0
2007-09-13 00:27:00,1.6524,1.6524,1.6523,1.6523,83100000.0
2007-09-13 00:28:00,1.6523,1.6525,1.6521,1.6523,55500000.0
2007-09-13 00:29:00,1.6526,1.6526,1.6525,1.6525,5500000.0
2007-09-13 00:30:00,1.6524,1.6524,1.6523,1.6523,38200000.0
2007-09-13 00:31:00,1.6524,1.65255,1.6523,1.65255,57300000.0
2007-09-13 00:32:00,1.65255,1.6526,1.6524,1.6524,3600000.0
2007-09-13 00:33:00,1.6524,1.65335,1.6524,1.653,105800000.0
2007-09-13 00:34:00,1.653,1.653,1.653,1.653,66100000.0
2007-09-13 00:35:00,1.653,1.653,1.653,1.653,48700000.0
2007-09-13 00:36:00,1.65315,1.6537,1.65315,1.6537,115500000.0
2007-09-13 00:37:00,1.6535,1.6538,1.6533,1.6538,197300000.0
2007-09-13 00:38:00,1.6537,1.6539,1.6537,1.6537,87800000.0
2007-09-13 00:39:00,1.6536,1.6536,1.6536,1.6536,5000000.0
2007-09-13 00:40:00,1.6535,1.6535,1.6526,1.6529,165100000.0
2007-09-13 00:41:00,1.6532,1.6536,1.6532,1.6533,124700000.0
2007-09-13 00:42:00,1.65275,1.65275,1.6521,1.6524,47000000.0
2007-09-13 00:43:00,1.6523,1.6526,1.6521,1.6525,200899999.0
2007-09-13 00:44:00,1.6525,1.6525,1.6519,1.6519,14200000.0
2007-09-13 00:45:00,1.6519,1.6539,1.6519,1.6521,30400000.0
2007-09-13 00:46:00,1.6522,1.65255,1.6521,1.65255,120999999.0
2007-09-13 00:47:00,1.65255,1.6526,1.6518,1.6519,168100000.0
2007-09-13 00:48:00,1.6519,1.652,1.65115,1.6517,283600000.0
2007-09-13 00:49:00,1.6517,1.65185,1.6511,1.65165,87200000.0
2007-09-13 00:50:00,1.65165,1.65265,1.6516,1.6522,184699999.0
2007-09-13 00:51:00,1.6522,1.6522,1.6517,1.6517,269399999.0
2007-09-13 00:52:00,1.6518,1.6519,1.6518,1.6519,49000000.0
2007-09-13 00:53:00,1.652,1.6522,1.6519,1.65215,46600000.0
2007-09-13 00:54:00,1.6522,1.65225,1.6522,1.6522,5500000.0
2007-09-13 00:55:00,1.6519,1.65215,1.6518,1.65215,172300000.0
2007-09-13 00:56:00,1.6521,1.6521,1.6514,1.65195,80200002.0
2007-09-13 00:57:00,1.6517,1.65205,1.6514,1.65195,143799997.0
2007-09-13 00:58:00,1.65195,1.65195,1.651,1.6514,170600000.0
2007-09-13 00:59:00,1.6513,1.6513,1.6508,1.6512,264400000.0
2007-09-13 01:00:00,1.65115,1.6513,1.651,1.6512,59200000.0
2007-09-13 01:01:00,1.6512,1.65145,1.6512,1.65145,134100000.0
2007-09-13 01:02:00,1.6515,1.6516,1.6513,1.65155,40700000.0
2007-09-13 01:03:00,1.65155,1.652,1.65145,1.652,76600000.0
2007-09-13 01:04:00,1.6522,1.6522,1.6518,1.6521,99900000.0
2007-09-13 01:05:00,1.6521,1.65215,1.6519,1.6519,115600000.0
2007-09-13 01:06:00,1.6522,1.6523,1.6519,1.6523,131300000.0
2007-09-13 01:07:00,1.6523,1.653,1.6523,1.6529,145200000.0
2007-09-13 01:08:00,1.6527,1.6534,1.6527,1.65335,103300000.0
2007-09-13 01:09:00,1.65335,1.65335,1.6532,1.65325,44000000.0
2007-09-13 01:11:00,1.6533,1.65465,1.6533,1.65465,444400002.0
2007-09-13 01:12:00,1.6547,1.655,1.6544,1.655,300600002.0
2007-09-13 01:13:00,1.6549,1.6551,1.6547,1.6547,419800001.0
2007-09-13 01:14:00,1.6547,1.6548,1.6541,1.6543,261500000.0
2007-09-13 01:15:00,1.6544,1.6549,1.65435,1.6547,136800000.0
2007-09-13 01:16:00,1.6546,1.6547,1.65435,1.6545,121400000.0
2007-09-13 01:17:00,1.6544,1.6545,1.6538,1.6538,186400001.0
2007-09-13 01:18:00,1.6536,1.654,1.6536,1.6538,232100000.0
2007-09-13 01:19:00,1.6538,1.6538,1.6526,1.653,283400000.0
2007-09-13 01:20:00,1.653,1.6534,1.653,1.6532,113700000.0
2007-09-13 01:21:00,1.6529,1.6532,1.6528,1.6531,82200000.0
2007-09-13 01:22:00,1.653,1.6539,1.653,1.65365,158000000.0
2007-09-13 01:23:00,1.6537,1.6537,1.6532,1.6535,60900000.0
2007-09-13 01:24:00,1.65355,1.654,1.6534,1.654,95200000.0
2007-09-13 01:25:00,1.6541,1.6549,1.6538,1.6549,455700000.0
2007-09-13 01:26:00,1.6551,1.6552,1.6543,1.6543,271000000.0
2007-09-13 01:27:00,1.6543,1.6544,1.6541,1.6544,27600000.0
2007-09-13 01:28:00,1.6544,1.6545,1.6539,1.65435,116200000.0
2007-09-13 01:29:00,1.6543,1.6546,1.6539,1.6542,272000000.0
2007-09-13 01:30:00,1.654,1.6546,1.6538,1.6543,215900000.0
2007-09-13 01:31:00,1.6543,1.6549,1.6541,1.6547,92300000.0
2007-09-13 01:32:00,1.6547,1.6555,1.6547,1.6554,256299997.0
2007-09-13 01:33:00,1.6554,1.6556,1.6552,1.6554,145400000.0
2007-09-13 01:34:00,1.6552,1.6557,1.6546,1.6548,117700000.0
2007-09-13 01:35:00,1.6548,1.655,1.6543,1.655,216600000.0
2007-09-13 01:36:00,1.6547,1.6552,1.6543,1.65435,303100000.0
2007-09-13 01:37:00,1.6544,1.6546,1.6542,1.65445,211600000.0
2007-09-13 01:38:00,1.6543,1.6546,1.654,1.6542,177200002.0
2007-09-13 01:39:00,1.6544,1.6545,1.6542,1.6545,51800000.0
2007-09-13 01:40:00,1.6545,1.6545,1.6541,1.6541,107600000.0
2007-09-13 01:41:00,1.6539,1.654,1.6532,1.6532,378600000.0
2007-09-13 01:42:00,1.6532,1.6535,1.6531,1.6535,108300000.0
2007-09-13 01:43:00,1.6536,1.6537,1.6533,1.6535,254800001.0
2007-09-13 01:44:00,1.65345,1.6535,1.65295,1.6532,123800000.0
2007-09-13 01:45:00,1.6532,1.6532,1.6529,1.6529,50000000.0
2007-09-13 01:46:00,1.6529,1.653,1.6526,1.6529,147000000.0
2007-09-13 01:47:00,1.6529,1.6534,1.6529,1.6533,134199999.0
2007-09-13 01:48:00,1.6533,1.6533,1.6531,1.6531,67200000.0
2007-09-13 01:49:00,1.6531,1.6534,1.653,1.6533,97000000.0
2007-09-13 01:50:00,1.6533,1.6533,1.6532,1.6532,23200000.0
2007-09-13 01:51:00,1.6532,1.6535,1.653,1.6534,396099996.0
2007-09-13 01:52:00,1.6533,1.6534,1.6532,1.6533,124800000.0
2007-09-13 01:53:00,1.6533,1.6539,1.6533,1.6538,178800000.0
2007-09-13 01:54:00,1.6538,1.654,1.6535,1.6538,239500000.0
2007-09-13 01:55:00,1.6538,1.6538,1.6538,1.6538,21600000.0
2007-09-13 01:56:00,1.6538,1.6539,1.6538,1.6538,55200000.0
2007-09-13 01:57:00,1.6538,1.6538,1.6536,1.6537,133700000.0
2007-09-13 01:58:00,1.6538,1.6546,1.6538,1.6544,364400000.0
2007-09-13 01:59:00,1.6545,1.6549,1.6543,1.6547,459300000.0
2007-09-13 02:00:00,1.6547,1.6558,1.6546,1.6554,350400000.0
2007-09-13 02:01:00,1.6554,1.6564,1.6553,1.6557,876099997.0
2007-09-13 02:02:00,1.6558,1.6558,1.6549,1.6549,439899999.0
2007-09-13 02:03:00,1.6548,1.6549,1.6546,1.6546,91900000.0
2007-09-13 02:04:00,1.6546,1.655,1.6546,1.655,382400001.0
2007-09-13 02:05:00,1.655,1.6553,1.6549,1.6551,311699999.0
2007-09-13 02:06:00,1.6552,1.6554,1.6551,1.6551,239600000.0
2007-09-13 02:07:00,1.6551,1.6552,1.65485,1.65485,181900000.0
2007-09-13 02:08:00,1.6549,1.6556,1.6547,1.6556,329800000.0
2007-09-13 02:09:00,1.6556,1.6558,1.6556,1.6557,135300000.0
2007-09-13 02:10:00,1.6558,1.656,1.6558,1.6558,146599999.0
2007-09-13 02:11:00,1.656,1.656,1.6558,1.6558,136800000.0
2007-09-13 02:12:00,1.6558,1.6562,1.6556,1.6557,450200001.0
2007-09-13 02:13:00,1.6557,1.656,1.6554,1.6555,743700002.0
2007-09-13 02:14:00,1.6555,1.6561,1.6555,1.6559,437799999.0
2007-09-13 02:15:00,1.6559,1.656,1.6557,1.6559,191200000.0
2007-09-13 02:16:00,1.6559,1.6561,1.6554,1.6554,263699999.0
2007-09-13 02:17:00,1.6554,1.6554,1.6551,1.6553,275000000.0
2007-09-13 02:18:00,1.6553,1.6553,1.6551,1.6552,156600000.0
2007-09-13 02:19:00,1.6553,1.6557,1.6551,1.6556,294300000.0
2007-09-13 02:20:00,1.6556,1.6558,1.6555,1.6558,181600000.0
2007-09-13 02:21:00,1.6558,1.6563,1.6557,1.6558,242700000.0
2007-09-13 02:22:00,1.6558,1.6558,1.6554,1.6554,171500000.0
2007-09-13 02:23:00,1.6554,1.6557,1.65535,1.6557,168700000.0
2007-09-13 02:24:00,1.6557,1.6557,1.65555,1.6556,43300000.0
2007-09-13 02:25:00,1.6556,1.6556,1.6554,1.6555,94200000.0
2007-09-13 02:26:00,1.6555,1.6555,1.6553,1.6554,296700000.0
2007-09-13 02:27:00,1.6554,1.6554,1.6551,1.6553,103300000.0
2007-09-13 02:28:00,1.6552,1.6553,1.6551,1.6553,204800000.0
2007-09-13 02:29:00,1.6553,1.6554,1.6552,1.6553,251000000.0
2007-09-13 02:30:00,1.6554,1.6556,1.6553,1.6554,166600000.0
2007-09-13 02:31:00,1.6554,1.6554,1.6553,1.6553,15200000.0
2007-09-13 02:32:00,1.6553,1.6554,1.6553,1.6553,52900000.0
2007-09-13 02:33:00,1.6554,1.6554,1.6552,1.6552,48100000.0
2007-09-13 02:34:00,1.6552,1.6553,1.655,1.6551,230300000.0
2007-09-13 02:35:00,1.655,1.6553,1.6549,1.6551,186700000.0
2007-09-13 02:36:00,1.6551,1.6553,1.65505,1.6553,51100000.0
2007-09-13 02:37:00,1.6552,1.6552,1.6551,1.6551,86200000.0
2007-09-13 02:38:00,1.6551,1.6551,1.6551,1.6551,71200000.0
2007-09-13 02:39:00,1.6551,1.6551,1.6546,1.6546,183400000.0
2007-09-13 02:40:00,1.6546,1.6546,1.6541,1.6544,330400000.0
2007-09-13 02:41:00,1.6544,1.6545,1.6534,1.6536,435700000.0
2007-09-13 02:42:00,1.6536,1.654,1.6531,1.6531,508000001.0
2007-09-13 02:43:00,1.6531,1.65375,1.653,1.65355,165500000.0
2007-09-13 02:44:00,1.6535,1.65365,1.6531,1.6532,195300003.0
2007-09-13 02:45:00,1.6535,1.65425,1.6533,1.65415,406000002.0
2007-09-13 02:46:00,1.65415,1.6549,1.6541,1.6547,248000000.0
2007-09-13 02:47:00,1.6548,1.6549,1.6546,1.6549,422700000.0
2007-09-13 02:48:00,1.6549,1.6549,1.6545,1.6547,236200000.0
2007-09-13 02:49:00,1.65465,1.6551,1.6546,1.6551,331900000.0
2007-09-13 02:50:00,1.6551,1.6554,1.65485,1.6553,459400000.0
2007-09-13 02:51:00,1.6553,1.6557,1.6553,1.6553,620400000.0
2007-09-13 02:52:00,1.6553,1.6567,1.6552,1.6566,543299997.0
2007-09-13 02:53:00,1.6568,1.6572,1.6559,1.65665,1178100000.0
2007-09-13 02:54:00,1.65665,1.6567,1.6558,1.656,461199996.0
2007-09-13 02:55:00,1.656,1.6563,1.65565,1.6559,920100000.0
2007-09-13 02:56:00,1.6558,1.6559,1.6555,1.6557,507500000.0
2007-09-13 02:57:00,1.6557,1.6562,1.6557,1.6561,560500001.0
2007-09-13 02:58:00,1.6561,1.6563,1.6558,1.6563,572799999.0
2007-09-13 02:59:00,1.6563,1.6568,1.656,1.6565,1019899999.0
2007-09-13 03:00:00,1.65645,1.6568,1.6562,1.6566,508899999.0
2007-09-13 03:01:00,1.6566,1.6568,1.6563,1.65645,420399999.0
2007-09-13 03:02:00,1.6564,1.6565,1.6564,1.6564,153399998.0
2007-09-13 03:03:00,1.6564,1.6567,1.656,1.6564,1045500003.0
2007-09-13 03:04:00,1.6564,1.65685,1.6563,1.6568,679400000.0
2007-09-13 03:05:00,1.6568,1.65685,1.6563,1.65655,422100000.0
2007-09-13 03:06:00,1.65655,1.65655,1.6557,1.656,622499999.0
2007-09-13 03:07:00,1.656,1.656,1.6552,1.6554,213900000.0
2007-09-13 03:08:00,1.6555,1.6556,1.655,1.65525,454999998.0
2007-09-13 03:09:00,1.6552,1.65545,1.6552,1.65535,320399999.0
2007-09-13 03:10:00,1.65535,1.6554,1.6549,1.65515,348800000.0
2007-09-13 03:11:00,1.65515,1.6552,1.65485,1.65485,357000000.0
2007-09-13 03:12:00,1.6549,1.65555,1.6549,1.65545,500200000.0
2007-09-13 03:13:00,1.6554,1.6554,1.6548,1.6551,298300000.0
2007-09-13 03:14:00,1.655,1.6558,1.6546,1.6555,572500002.0
2007-09-13 03:15:00,1.6555,1.6558,1.6552,1.6557,380700000.0
2007-09-13 03:16:00,1.6557,1.6557,1.6553,1.6556,346800000.0
2007-09-13 03:17:00,1.6556,1.656,1.6556,1.6558,291500000.0
2007-09-13 03:18:00,1.65575,1.656,1.65575,1.656,89600000.0
2007-09-13 03:19:00,1.656,1.656,1.6558,1.6558,38400000.0
2007-09-13 03:20:00,1.6558,1.6559,1.6558,1.6558,126800000.0
2007-09-13 03:21:00,1.6558,1.6559,1.6558,1.6559,108800000.0
2007-09-13 03:22:00,1.6559,1.6567,1.6559,1.6567,201600000.0
2007-09-13 03:23:00,1.6567,1.6567,1.6562,1.6563,222900001.0
2007-09-13 03:24:00,1.6564,1.6573,1.6564,1.6573,456900000.0
2007-09-13 03:25:00,1.6573,1.6573,1.657,1.65725,203600000.0
2007-09-13 03:26:00,1.6573,1.6574,1.6569,1.65725,570099999.0
2007-09-13 03:27:00,1.6573,1.6574,1.6571,1.6573,162600000.0
2007-09-13 03:28:00,1.6573,1.6573,1.6571,1.6572,146700000.0
2007-09-13 03:29:00,1.6572,1.6574,1.6571,1.6572,121800000.0
2007-09-13 03:30:00,1.6573,1.6578,1.6569,1.6573,369100000.0
2007-09-13 03:31:00,1.6573,1.6573,1.6568,1.6571,290200000.0
2007-09-13 03:32:00,1.657,1.6575,1.657,1.6575,169400000.0
2007-09-13 03:33:00,1.6575,1.6575,1.6572,1.6574,270400004.0
2007-09-13 03:34:00,1.6574,1.6575,1.6571,1.6573,61000000.0
2007-09-13 03:35:00,1.6574,1.6575,1.6574,1.6574,43200000.0
2007-09-13 03:36:00,1.6574,1.6575,1.6573,1.6574,79200000.0
2007-09-13 03:37:00,1.6574,1.6574,1.657,1.6572,117000000.0
2007-09-13 03:38:00,1.6572,1.6573,1.657,1.6572,70800000.0
2007-09-13 03:39:00,1.657,1.6572,1.6569,1.6572,183200000.0
2007-09-13 03:40:00,1.6572,1.6573,1.6569,1.65725,256400000.0
2007-09-13 03:41:00,1.6571,1.6574,1.6571,1.6574,13600000.0
2007-09-13 03:42:00,1.65735,1.65735,1.657,1.6573,104500000.0
2007-09-13 03:43:00,1.65725,1.6573,1.6572,1.6573,26400000.0
2007-09-13 03:44:00,1.6573,1.6573,1.657,1.657,47700000.0
2007-09-13 03:45:00,1.657,1.6573,1.657,1.6573,104100000.0
2007-09-13 03:46:00,1.6572,1.6573,1.657,1.657,114200000.0
2007-09-13 03:47:00,1.657,1.6573,1.657,1.657,22700000.0
2007-09-13 03:48:00,1.657,1.6573,1.657,1.6573,34600000.0
2007-09-13 03:49:00,1.657,1.6573,1.657,1.6573,113800000.0
2007-09-13 03:50:00,1.6572,1.6573,1.6571,1.6572,49000000.0
2007-09-13 03:51:00,1.6571,1.6573,1.657,1.6572,162400000.0
2007-09-13 03:52:00,1.6571,1.6571,1.6566,1.6566,263100000.0
2007-09-13 03:53:00,1.6566,1.657,1.6566,1.6568,177400000.0
2007-09-13 03:54:00,1.6568,1.65705,1.6565,1.65665,234300000.0
2007-09-13 03:55:00,1.6568,1.6568,1.65645,1.6568,100300000.0
2007-09-13 03:56:00,1.6568,1.6569,1.65665,1.6568,65400000.0
2007-09-13 03:57:00,1.6568,1.6569,1.6567,1.6569,50100000.0
2007-09-13 03:58:00,1.6569,1.6569,1.6569,1.6569,12800000.0
2007-09-13 03:59:00,1.6569,1.6572,1.6569,1.6571,87000000.0
2007-09-13 04:00:00,1.6571,1.6571,1.6568,1.6571,148600000.0
2007-09-13 04:01:00,1.6571,1.6571,1.6569,1.657,32100000.0
2007-09-13 04:02:00,1.657,1.6571,1.657,1.65705,34300000.0
2007-09-13 04:03:00,1.6571,1.6571,1.6569,1.6569,73300000.0
2007-09-13 04:04:00,1.6569,1.6572,1.6568,1.65715,199900000.0
2007-09-13 04:05:00,1.65715,1.65715,1.65685,1.6569,31500000.0
2007-09-13 04:06:00,1.6569,1.6569,1.6567,1.65685,19800000.0
2007-09-13 04:07:00,1.65685,1.65695,1.6568,1.65695,20900000.0
2007-09-13 04:08:00,1.65695,1.657,1.65695,1.657,18500000.0
2007-09-13 04:09:00,1.65695,1.657,1.6567,1.65695,49500000.0
2007-09-13 04:10:00,1.657,1.6571,1.6566,1.6567,185599999.0
2007-09-13 04:11:00,1.6568,1.6569,1.6566,1.6566,73000000.0
2007-09-13 04:12:00,1.6568,1.657,1.6568,1.657,96300000.0
2007-09-13 04:13:00,1.657,1.657,1.6565,1.6568,149500000.0
2007-09-13 04:14:00,1.65675,1.6569,1.6565,1.65675,95200000.0
2007-09-13 04:15:00,1.65675,1.65675,1.6565,1.6567,37600000.0
2007-09-13 04:16:00,1.6568,1.6568,1.65655,1.65655,61100000.0
2007-09-13 04:17:00,1.6566,1.6566,1.6561,1.65635,218500000.0
2007-09-13 04:18:00,1.6564,1.6565,1.6562,1.6564,70200000.0
2007-09-13 04:19:00,1.6564,1.6565,1.6564,1.6564,67000000.0
2007-09-13 04:20:00,1.6564,1.6564,1.6564,1.6564,19200000.0
2007-09-13 04:21:00,1.6562,1.6565,1.6562,1.6565,20800000.0
2007-09-13 04:22:00,1.6565,1.6565,1.6562,1.6565,41700000.0
2007-09-13 04:23:00,1.6565,1.6566,1.6562,1.6565,68900000.0
2007-09-13 04:24:00,1.6565,1.6567,1.6564,1.6566,104700000.0
2007-09-13 04:25:00,1.6566,1.6566,1.6561,1.6565,187199999.0
2007-09-13 04:26:00,1.6565,1.6566,1.6562,1.6565,51500000.0
2007-09-13 04:27:00,1.6563,1.6565,1.6563,1.6564,34000000.0
2007-09-13 04:28:00,1.65655,1.6566,1.6562,1.6565,116500000.0
2007-09-13 04:29:00,1.6562,1.65665,1.6562,1.6565,122200000.0
2007-09-13 04:30:00,1.6566,1.6566,1.6563,1.6565,32300000.0
2007-09-13 04:31:00,1.6565,1.6565,1.6565,1.6565,24000000.0
2007-09-13 04:32:00,1.6563,1.6566,1.6563,1.6564,51600000.0
2007-09-13 04:33:00,1.65655,1.65655,1.6564,1.6564,73100000.0
2007-09-13 04:34:00,1.6564,1.6565,1.6562,1.6562,60700000.0
2007-09-13 04:35:00,1.6564,1.6565,1.6563,1.6564,75400000.0
2007-09-13 04:37:00,1.6565,1.6566,1.6564,1.6564,26400000.0
2007-09-13 04:38:00,1.6564,1.6564,1.656,1.65625,64900000.0
2007-09-13 04:39:00,1.6563,1.6563,1.6559,1.6559,42900000.0
2007-09-13 04:40:00,1.6563,1.6563,1.656,1.6563,44300000.0
2007-09-13 04:41:00,1.6563,1.6563,1.6562,1.6563,26400000.0
2007-09-13 04:42:00,1.6563,1.6563,1.6562,1.6562,19200000.0
2007-09-13 04:43:00,1.6563,1.6565,1.6562,1.6564,59100000.0
2007-09-13 04:44:00,1.6565,1.6565,1.6563,1.6565,13700000.0
2007-09-13 04:45:00,1.6565,1.6565,1.6562,1.65645,29200000.0
2007-09-13 04:46:00,1.6565,1.65665,1.6562,1.6565,152200000.0
2007-09-13 04:47:00,1.65645,1.6565,1.6561,1.6562,155000000.0
2007-09-13 04:48:00,1.6564,1.6564,1.6564,1.6564,57300000.0
2007-09-13 04:49:00,1.6564,1.6565,1.6563,1.6565,104200000.0
2007-09-13 04:50:00,1.6565,1.6565,1.6555,1.6557,155600000.0
2007-09-13 04:51:00,1.6557,1.6559,1.6557,1.6558,76500000.0
2007-09-13 04:52:00,1.6557,1.6559,1.6553,1.6555,138000000.0
2007-09-13 04:53:00,1.6555,1.6556,1.655,1.655,192800000.0
2007-09-13 04:54:00,1.65505,1.6551,1.6548,1.6548,56000000.0
2007-09-13 04:55:00,1.6551,1.6551,1.6547,1.6549,108700000.0
2007-09-13 04:56:00,1.655,1.655,1.6549,1.655,48400000.0
2007-09-13 04:57:00,1.655,1.655,1.65475,1.6548,62100000.0
2007-09-13 04:58:00,1.6548,1.6549,1.6548,1.6549,18800000.0
2007-09-13 04:59:00,1.6549,1.655,1.6547,1.6547,39099999.0
2007-09-13 05:00:00,1.6547,1.655,1.6547,1.655,275599992.0
2007-09-13 05:01:00,1.655,1.6552,1.6548,1.6552,132300000.0
2007-09-13 05:02:00,1.65515,1.6553,1.6549,1.6552,182199999.0
2007-09-13 05:03:00,1.655,1.6552,1.6547,1.6549,197699996.0
2007-09-13 05:04:00,1.6551,1.6551,1.655,1.6551,21600000.0
2007-09-13 05:05:00,1.6551,1.6552,1.655,1.65515,125199998.0
2007-09-13 05:06:00,1.65515,1.6556,1.6551,1.6555,176000000.0
2007-09-13 05:07:00,1.65545,1.6556,1.6554,1.65545,239399996.0
2007-09-13 05:09:00,1.6555,1.6556,1.6555,1.6555,34699999.0
2007-09-13 05:10:00,1.6555,1.6555,1.6554,1.6554,12000000.0
2007-09-13 05:11:00,1.6554,1.6554,1.6554,1.6554,9600000.0
2007-09-13 05:12:00,1.6554,1.6554,1.6554,1.6554,6800000.0
2007-09-13 05:13:00,1.6554,1.6554,1.6554,1.6554,2400000.0
2007-09-13 05:14:00,1.6554,1.6556,1.6554,1.6556,37900000.0
2007-09-13 05:15:00,1.6556,1.6556,1.6552,1.6554,61600000.0
2007-09-13 05:16:00,1.6554,1.6554,1.6553,1.6553,28899999.0
2007-09-13 05:17:00,1.6554,1.6554,1.6554,1.6554,21600000.0
2007-09-13 05:18:00,1.65535,1.6554,1.6553,1.6554,32400000.0
2007-09-13 05:19:00,1.6554,1.6554,1.6552,1.6553,50000000.0
2007-09-13 05:20:00,1.6553,1.6553,1.6551,1.6551,54800000.0
2007-09-13 05:21:00,1.6551,1.6552,1.655,1.6551,44100000.0
2007-09-13 05:22:00,1.6551,1.6552,1.6549,1.655,241999996.0
2007-09-13 05:23:00,1.655,1.6552,1.655,1.655,217399998.0
2007-09-13 05:24:00,1.6551,1.6552,1.6551,1.6552,50000000.0
2007-09-13 05:25:00,1.6549,1.6553,1.6549,1.6552,139599999.0
2007-09-13 05:26:00,1.6552,1.6552,1.6552,1.6552,22800000.0
2007-09-13 05:27:00,1.6552,1.6553,1.6551,1.6551,69700000.0
2007-09-13 05:28:00,1.6552,1.6552,1.6551,1.6552,79200000.0
2007-09-13 05:29:00,1.6552,1.6553,1.6551,1.6552,140599999.0
2007-09-13 05:30:00,1.6554,1.6556,1.6553,1.6554,204599999.0
2007-09-13 05:31:00,1.6553,1.6555,1.655,1.6553,96600000.0
2007-09-13 05:32:00,1.6552,1.6553,1.6549,1.6553,97199997.0
2007-09-13 05:33:00,1.6553,1.6554,1.655,1.6553,40900000.0
2007-09-13 05:34:00,1.65525,1.6555,1.6552,1.6554,59400000.0
2007-09-13 05:35:00,1.65535,1.6555,1.655,1.6551,174199998.0
2007-09-13 05:36:00,1.655,1.655,1.6543,1.6544,478600000.0
2007-09-13 05:37:00,1.6544,1.6548,1.6542,1.6542,429800000.0
2007-09-13 05:38:00,1.6542,1.65475,1.6542,1.6546,80300000.0
2007-09-13 05:39:00,1.6546,1.6548,1.6542,1.6544,263700000.0
2007-09-13 05:40:00,1.6545,1.6545,1.6542,1.6545,107500000.0
2007-09-13 05:41:00,1.6545,1.6549,1.6543,1.6548,98100000.0
2007-09-13 05:42:00,1.6546,1.6548,1.6546,1.6546,45100000.0
2007-09-13 05:45:00,1.6548,1.655,1.6545,1.6547,87500000.0
2007-09-13 05:46:00,1.655,1.655,1.6546,1.6546,81200000.0
2007-09-13 05:47:00,1.6549,1.655,1.6549,1.655,11900000.0
2007-09-13 05:49:00,1.655,1.6552,1.6548,1.6549,174400000.0
2007-09-13 05:50:00,1.6551,1.6552,1.6549,1.6552,44600000.0
2007-09-13 05:51:00,1.6552,1.6552,1.6549,1.6549,5800000.0
2007-09-13 05:52:00,1.6549,1.6552,1.6549,1.6552,7200000.0
2007-09-13 05:53:00,1.6553,1.6553,1.6548,1.6549,67800000.0
2007-09-13 05:54:00,1.655,1.655,1.6548,1.6548,32700000.0
2007-09-13 05:55:00,1.65515,1.6555,1.6549,1.6554,118500000.0
2007-09-13 05:56:00,1.6555,1.6556,1.65535,1.6556,137600000.0
2007-09-13 05:57:00,1.6556,1.6556,1.6553,1.6556,58200000.0
2007-09-13 05:58:00,1.6556,1.6556,1.6555,1.6555,19200000.0
2007-09-13 05:59:00,1.6555,1.6555,1.655,1.6553,85499998.0
2007-09-13 06:00:00,1.6553,1.65545,1.6553,1.65545,58100000.0
2007-09-13 06:01:00,1.6555,1.65575,1.6554,1.65575,90100000.0
2007-09-13 06:02:00,1.65575,1.6558,1.65555,1.6557,95000000.0
2007-09-13 06:03:00,1.6558,1.6559,1.6556,1.65565,174700000.0
2007-09-13 06:04:00,1.6556,1.6558,1.6556,1.6558,96900000.0
2007-09-13 06:05:00,1.6558,1.6558,1.6557,1.6558,129000000.0
2007-09-13 06:06:00,1.6558,1.6558,1.6554,1.6556,62300000.0
2007-09-13 06:07:00,1.6556,1.6556,1.6553,1.6555,127500000.0
2007-09-13 06:08:00,1.6556,1.65575,1.6555,1.65555,67800000.0
2007-09-13 06:09:00,1.6556,1.65575,1.6556,1.65575,12800000.0
2007-09-13 06:10:00,1.65575,1.65575,1.6555,1.6555,13800000.0
2007-09-13 06:11:00,1.6555,1.6555,1.6553,1.6554,115400000.0
2007-09-13 06:12:00,1.65545,1.65545,1.6553,1.6553,49200000.0
2007-09-13 06:13:00,1.6553,1.65545,1.6553,1.6554,83600000.0
2007-09-13 06:14:00,1.6554,1.6555,1.6553,1.6555,165500000.0
2007-09-13 06:15:00,1.6555,1.6555,1.6551,1.6554,156400000.0
2007-09-13 06:16:00,1.6554,1.6554,1.6553,1.6553,9600000.0
2007-09-13 06:18:00,1.6553,1.6553,1.6548,1.6551,149899999.0
2007-09-13 06:19:00,1.6551,1.6551,1.6547,1.65485,279999990.0
2007-09-13 06:20:00,1.6548,1.655,1.6548,1.655,49699999.0
2007-09-13 06:21:00,1.655,1.655,1.6548,1.655,181099999.0
2007-09-13 06:22:00,1.655,1.6551,1.6549,1.6549,83400000.0
2007-09-13 06:23:00,1.6549,1.6549,1.6547,1.6549,20800000.0
2007-09-13 06:24:00,1.6549,1.6549,1.6548,1.6549,40000000.0
2007-09-13 06:25:00,1.6549,1.655,1.6547,1.6549,94200000.0
2007-09-13 06:26:00,1.6549,1.6549,1.6547,1.65475,128400000.0
2007-09-13 06:27:00,1.6548,1.6548,1.6548,1.6548,16800000.0
2007-09-13 06:28:00,1.6548,1.6548,1.6548,1.6548,9200000.0
2007-09-13 06:29:00,1.6547,1.6549,1.6547,1.6548,96500000.0
2007-09-13 06:30:00,1.6545,1.6545,1.6545,1.6545,86000000.0
2007-09-13 06:31:00,1.6548,1.6549,1.6547,1.65475,86000000.0
2007-09-13 06:32:00,1.6547,1.6548,1.6547,1.6547,34400000.0
2007-09-13 06:33:00,1.6547,1.6547,1.6545,1.6545,83200000.0
2007-09-13 06:34:00,1.6545,1.65475,1.65445,1.6547,96299999.0
2007-09-13 06:35:00,1.65475,1.65515,1.65475,1.65515,226200000.0
2007-09-13 06:36:00,1.6552,1.65525,1.655,1.6551,106500000.0
2007-09-13 06:37:00,1.6551,1.6553,1.6551,1.65525,109000000.0
2007-09-13 06:38:00,1.65525,1.65525,1.65515,1.65515,28000000.0
2007-09-13 06:39:00,1.6551,1.6551,1.65495,1.65495,25200000.0
2007-09-13 06:40:00,1.65495,1.6552,1.65495,1.6552,79900000.0
2007-09-13 06:41:00,1.6552,1.65525,1.6552,1.65525,19200000.0
2007-09-13 06:42:00,1.65525,1.65525,1.6552,1.6552,9600000.0
2007-09-13 06:43:00,1.6553,1.6554,1.6553,1.65535,62800000.0
2007-09-13 06:44:00,1.65535,1.65555,1.6553,1.65545,56300000.0
2007-09-13 06:45:00,1.65545,1.65565,1.65545,1.65555,17000000.0
2007-09-13 06:46:00,1.65555,1.65555,1.6552,1.6553,76600000.0
2007-09-13 06:47:00,1.6553,1.65545,1.6553,1.6554,16400000.0
2007-09-13 06:48:00,1.6554,1.6554,1.65525,1.65525,33300000.0
2007-09-13 06:49:00,1.6552,1.6553,1.6551,1.6552,55400000.0
2007-09-13 06:50:00,1.6552,1.6552,1.6552,1.6552,84500000.0
2007-09-13 06:51:00,1.6552,1.6554,1.6552,1.6553,70300000.0
2007-09-13 06:52:00,1.65525,1.6554,1.65525,1.65535,68700000.0
2007-09-13 06:53:00,1.6553,1.6553,1.655,1.655,79400000.0
2007-09-13 06:54:00,1.655,1.6551,1.65495,1.6551,50700000.0
2007-09-13 06:55:00,1.6551,1.65525,1.65495,1.6552,97400000.0
2007-09-13 06:56:00,1.6552,1.65535,1.6552,1.6552,14800000.0
2007-09-13 06:57:00,1.6552,1.65535,1.6552,1.65535,68500000.0
2007-09-13 06:58:00,1.6554,1.65545,1.65505,1.6553,62200000.0
2007-09-13 06:59:00,1.6553,1.65535,1.6551,1.65515,137900000.0
2007-09-13 07:00:00,1.65515,1.65535,1.655,1.6552,216400000.0
2007-09-13 07:01:00,1.6552,1.6552,1.65505,1.65505,81000000.0
2007-09-13 07:02:00,1.65505,1.6553,1.6549,1.655,216800000.0
2007-09-13 07:03:00,1.6551,1.6551,1.6551,1.6551,16300000.0
2007-09-13 07:04:00,1.65515,1.65525,1.6551,1.6552,44500000.0
2007-09-13 07:05:00,1.6552,1.6552,1.6545,1.6549,245600000.0
2007-09-13 07:06:00,1.6549,1.6557,1.6548,1.6557,137000000.0
2007-09-13 07:07:00,1.6557,1.6559,1.6552,1.6559,276100000.0
2007-09-13 07:08:00,1.6559,1.6559,1.6551,1.6555,123900000.0
2007-09-13 07:09:00,1.6555,1.6557,1.6553,1.6554,237800000.0
2007-09-13 07:10:00,1.6554,1.6554,1.6552,1.6554,141100000.0
2007-09-13 07:11:00,1.6554,1.6555,1.6554,1.6555,71600000.0
2007-09-13 07:12:00,1.6556,1.6559,1.6554,1.6556,188700000.0
2007-09-13 07:13:00,1.6556,1.6559,1.6556,1.6558,211000000.0
2007-09-13 07:14:00,1.6559,1.6561,1.6558,1.656,113700000.0
2007-09-13 07:15:00,1.656,1.6563,1.656,1.6562,33900000.0
2007-09-13 07:16:00,1.6563,1.6563,1.6561,1.6561,41700000.0
2007-09-13 07:17:00,1.6561,1.6562,1.6556,1.6559,101700000.0
2007-09-13 07:18:00,1.65595,1.6561,1.65595,1.6561,11200000.0
2007-09-13 07:19:00,1.6562,1.6562,1.6562,1.6562,18400000.0
2007-09-13 07:20:00,1.6561,1.6561,1.6557,1.6558,134400000.0
2007-09-13 07:21:00,1.6558,1.6559,1.6556,1.6558,114200000.0
2007-09-13 07:22:00,1.65575,1.656,1.6556,1.65595,289999998.0
2007-09-13 07:23:00,1.656,1.656,1.6556,1.6557,251000005.0
2007-09-13 07:24:00,1.6557,1.65575,1.6552,1.6552,155900000.0
2007-09-13 07:25:00,1.6552,1.6553,1.655,1.65525,324900002.0
2007-09-13 07:26:00,1.6553,1.6553,1.6553,1.6553,9600000.0
2007-09-13 07:27:00,1.6553,1.6554,1.6553,1.6553,45600000.0
2007-09-13 07:28:00,1.65535,1.6554,1.6552,1.6554,182499998.0
2007-09-13 07:29:00,1.6554,1.6555,1.6551,1.6552,79200000.0
2007-09-13 07:30:00,1.6551,1.6551,1.6543,1.655,191800000.0
2007-09-13 07:31:00,1.655,1.655,1.6545,1.6545,157600000.0
2007-09-13 07:32:00,1.6546,1.6547,1.65425,1.6545,281399998.0
2007-09-13 07:33:00,1.6545,1.6546,1.6543,1.6543,210500000.0
2007-09-13 07:34:00,1.6542,1.6543,1.6538,1.654,202599998.0
2007-09-13 07:35:00,1.654,1.65455,1.654,1.6544,322799999.0
2007-09-13 07:36:00,1.65425,1.6549,1.6542,1.6548,280600000.0
2007-09-13 07:37:00,1.6548,1.655,1.6547,1.6549,73300000.0
2007-09-13 07:38:00,1.6549,1.6549,1.6548,1.65485,82300000.0
2007-09-13 07:39:00,1.65485,1.6549,1.6547,1.6548,550499998.0
2007-09-13 07:40:00,1.6548,1.6548,1.6544,1.6545,297500000.0
2007-09-13 07:41:00,1.6545,1.6546,1.65445,1.6546,96400000.0
2007-09-13 07:42:00,1.6546,1.6546,1.65445,1.6546,96800000.0
2007-09-13 07:43:00,1.65455,1.6548,1.6545,1.6548,162400000.0
2007-09-13 07:44:00,1.6548,1.6548,1.6546,1.6546,100700000.0
2007-09-13 07:45:00,1.6546,1.6548,1.6544,1.6544,80500001.0
2007-09-13 07:46:00,1.65445,1.6548,1.65445,1.6547,111200000.0
2007-09-13 07:47:00,1.6546,1.6548,1.6544,1.6546,116200001.0
2007-09-13 07:48:00,1.6546,1.6546,1.6546,1.6546,75600000.0
2007-09-13 07:49:00,1.6546,1.6546,1.6544,1.6544,226200000.0
2007-09-13 07:50:00,1.6544,1.6545,1.6542,1.6543,387600000.0
2007-09-13 07:51:00,1.6544,1.6545,1.6541,1.6545,109400000.0
2007-09-13 07:52:00,1.6545,1.6546,1.6545,1.6546,104800000.0
2007-09-13 07:53:00,1.6546,1.6548,1.6546,1.6546,87600000.0
2007-09-13 07:54:00,1.6546,1.6548,1.6545,1.6547,125100000.0
2007-09-13 07:55:00,1.6547,1.6547,1.6544,1.6545,253800000.0
2007-09-13 07:56:00,1.6545,1.6546,1.6545,1.6546,69100000.0
2007-09-13 07:57:00,1.6546,1.6549,1.6542,1.65465,302499998.0
2007-09-13 07:58:00,1.6547,1.6551,1.65465,1.6551,196600000.0
2007-09-13 07:59:00,1.6551,1.6552,1.6549,1.6549,239100000.0
2007-09-13 08:00:00,1.6549,1.6552,1.6549,1.6549,486999999.0
2007-09-13 08:01:00,1.65485,1.6551,1.6547,1.6551,553499999.0
2007-09-13 08:02:00,1.6551,1.6551,1.6548,1.6551,324400000.0
2007-09-13 08:03:00,1.6551,1.6552,1.65475,1.6548,258600000.0
2007-09-13 08:04:00,1.65475,1.6556,1.6547,1.655,554800000.0
2007-09-13 08:05:00,1.655,1.6551,1.6549,1.6551,230099999.0
2007-09-13 08:06:00,1.6552,1.6553,1.655,1.65525,391700000.0
2007-09-13 08:07:00,1.65525,1.6553,1.6548,1.6551,348000000.0
2007-09-13 08:08:00,1.6551,1.6551,1.65485,1.65485,30700000.0
2007-09-13 08:09:00,1.65485,1.6551,1.65485,1.65505,137200000.0
2007-09-13 08:10:00,1.6551,1.65525,1.6548,1.6548,95500000.0
2007-09-13 08:11:00,1.6548,1.655,1.6546,1.65475,172500001.0
2007-09-13 08:12:00,1.65475,1.6548,1.6545,1.6548,173100000.0
2007-09-13 08:13:00,1.6548,1.6549,1.6544,1.6547,385899997.0
2007-09-13 08:14:00,1.6547,1.6548,1.6544,1.6547,745299999.0
2007-09-13 08:15:00,1.6547,1.6549,1.6546,1.6547,529000002.0
2007-09-13 08:16:00,1.6549,1.6551,1.6548,1.6551,378200001.0
2007-09-13 08:17:00,1.6551,1.6553,1.6551,1.6551,408600004.0
2007-09-13 08:18:00,1.655,1.6551,1.6548,1.6549,215200001.0
2007-09-13 08:19:00,1.6548,1.6549,1.6546,1.6547,287699999.0
2007-09-13 08:20:00,1.6547,1.6549,1.6545,1.6548,448699998.0
2007-09-13 08:21:00,1.6548,1.6553,1.6547,1.6553,325900002.0
2007-09-13 08:22:00,1.6552,1.6553,1.6547,1.655,822200004.0
2007-09-13 08:23:00,1.65485,1.6551,1.6548,1.6549,444600002.0
2007-09-13 08:24:00,1.6548,1.6549,1.6546,1.6548,321199999.0
2007-09-13 08:25:00,1.6547,1.6548,1.6545,1.6545,156400000.0
2007-09-13 08:26:00,1.6546,1.6546,1.6543,1.6543,93600000.0
2007-09-13 08:27:00,1.6543,1.6547,1.6542,1.6545,360900004.0
2007-09-13 08:28:00,1.6546,1.6549,1.6544,1.6545,253000001.0
2007-09-13 08:29:00,1.6544,1.6548,1.6544,1.6548,174600000.0
2007-09-13 08:30:00,1.6549,1.6552,1.6547,1.6548,366600000.0
2007-09-13 08:31:00,1.655,1.655,1.6544,1.6545,468800006.0
2007-09-13 08:32:00,1.6547,1.655,1.6545,1.6549,261200003.0
2007-09-13 08:33:00,1.6548,1.6549,1.6544,1.6547,409500007.0
2007-09-13 08:34:00,1.6548,1.6548,1.6545,1.6546,326700000.0
2007-09-13 08:35:00,1.6545,1.6548,1.65445,1.6547,443400000.0
2007-09-13 08:36:00,1.6547,1.655,1.6545,1.6548,420000003.0
2007-09-13 08:37:00,1.6548,1.6548,1.6543,1.6544,370200002.0
2007-09-13 08:38:00,1.6544,1.6545,1.6542,1.6543,389800001.0
2007-09-13 08:39:00,1.6543,1.6549,1.6543,1.6547,382099999.0
2007-09-13 08:40:00,1.6547,1.6548,1.6544,1.6545,432700001.0
2007-09-13 08:41:00,1.6545,1.6545,1.654,1.6541,486700000.0
2007-09-13 08:42:00,1.6541,1.6541,1.6535,1.65375,736000000.0
2007-09-13 08:43:00,1.6537,1.6542,1.6536,1.6538,755000007.0
2007-09-13 08:44:00,1.6538,1.6547,1.6538,1.6542,822700003.0
2007-09-13 08:45:00,1.6543,1.6546,1.6542,1.6546,315400000.0
2007-09-13 08:46:00,1.6546,1.6546,1.6541,1.6542,385600004.0
2007-09-13 08:47:00,1.6543,1.6546,1.6542,1.6545,129100001.0
2007-09-13 08:48:00,1.6545,1.6546,1.6543,1.6543,161600000.0
2007-09-13 08:49:00,1.6543,1.6544,1.654,1.6541,475699999.0
2007-09-13 08:50:00,1.6541,1.6546,1.6541,1.6545,383100000.0
2007-09-13 08:51:00,1.6546,1.6548,1.6544,1.6547,559100001.0
2007-09-13 08:52:00,1.6547,1.6547,1.6541,1.6541,343800000.0
2007-09-13 08:53:00,1.6542,1.6543,1.6539,1.6542,640200004.0
2007-09-13 08:54:00,1.6542,1.6543,1.654,1.6541,438000000.0
2007-09-13 08:55:00,1.6541,1.6541,1.6541,1.6541,15200000.0
2007-09-13 08:56:00,1.6541,1.6542,1.654,1.654,197500000.0
2007-09-13 08:57:00,1.654,1.654,1.6537,1.6537,203200000.0
2007-09-13 08:58:00,1.6537,1.6537,1.6534,1.6536,455000000.0
2007-09-13 08:59:00,1.6536,1.6536,1.6531,1.6533,279200000.0
2007-09-13 09:00:00,1.6533,1.6536,1.6532,1.6532,432099997.0
2007-09-13 09:01:00,1.6532,1.6532,1.6528,1.6531,922800011.0
2007-09-13 09:02:00,1.6534,1.6537,1.6532,1.6536,741600007.0
2007-09-13 09:03:00,1.6537,1.6541,1.6536,1.6538,330400000.0
2007-09-13 09:04:00,1.654,1.6542,1.6539,1.65405,282100000.0
2007-09-13 09:05:00,1.6541,1.6546,1.6541,1.6542,789200004.0
2007-09-13 09:06:00,1.6542,1.6549,1.6542,1.6547,730300003.0
2007-09-13 09:07:00,1.6548,1.6548,1.6547,1.6547,223000001.0
2007-09-13 09:08:00,1.6547,1.6547,1.6542,1.6542,316600003.0
2007-09-13 09:09:00,1.6542,1.6544,1.6541,1.6542,359500000.0
2007-09-13 09:10:00,1.6542,1.6542,1.6538,1.6539,449309999.0
2007-09-13 09:11:00,1.6542,1.6542,1.654,1.654,128900000.0
2007-09-13 09:12:00,1.654,1.65445,1.6538,1.65405,86800000.0
2007-09-13 09:13:00,1.65405,1.6544,1.654,1.6542,98800000.0
2007-09-13 09:14:00,1.6542,1.6543,1.6541,1.6542,391500000.0
2007-09-13 09:15:00,1.6542,1.6543,1.6541,1.6543,135100000.0
2007-09-13 09:16:00,1.6542,1.6548,1.6542,1.6547,1019500004.0
2007-09-13 09:17:00,1.65465,1.6547,1.6543,1.6545,720900004.0
2007-09-13 09:18:00,1.65445,1.6548,1.6544,1.6545,263099995.0
2007-09-13 09:19:00,1.6545,1.6552,1.6545,1.6548,964599999.0
2007-09-13 09:20:00,1.6549,1.6554,1.6549,1.6554,204400000.0
2007-09-13 09:21:00,1.6553,1.6556,1.6552,1.6553,385000004.0
2007-09-13 09:22:00,1.6553,1.6557,1.65515,1.6553,439160000.0
2007-09-13 09:23:00,1.6553,1.6556,1.6551,1.6554,373900002.0
2007-09-13 09:24:00,1.6552,1.6554,1.6548,1.6549,952599993.0
2007-09-13 09:25:00,1.6549,1.6558,1.6548,1.6551,799800003.0
2007-09-13 09:26:00,1.6551,1.6553,1.6549,1.6552,727200012.0
2007-09-13 09:27:00,1.6552,1.6552,1.6548,1.655,594000001.0
2007-09-13 09:28:00,1.6549,1.6551,1.6543,1.6549,1027100001.0
2007-09-13 09:29:00,1.655,1.655,1.6545,1.6545,306200002.0
2007-09-13 09:30:00,1.6545,1.6548,1.6545,1.6548,525100012.0
2007-09-13 09:31:00,1.6547,1.6549,1.6544,1.6547,834200004.0
2007-09-13 09:32:00,1.6546,1.6548,1.6544,1.6544,690700001.0
2007-09-13 09:33:00,1.6544,1.6546,1.6541,1.6541,448899998.0
2007-09-13 09:34:00,1.6542,1.6547,1.6542,1.6547,931299991.0
2007-09-13 09:35:00,1.6545,1.6545,1.65385,1.6541,609600002.0
2007-09-13 09:36:00,1.6541,1.6541,1.6538,1.654,448299998.0
2007-09-13 09:37:00,1.6539,1.6542,1.6535,1.6542,788200000.0
2007-09-13 09:38:00,1.6542,1.6544,1.654,1.6541,359800003.0
2007-09-13 09:39:00,1.6541,1.65445,1.6534,1.6536,831899999.0
2007-09-13 09:40:00,1.6535,1.654,1.6529,1.65325,1027300000.0
2007-09-13 09:41:00,1.65315,1.6532,1.6527,1.6529,527199999.0
2007-09-13 09:42:00,1.6528,1.6537,1.6528,1.6536,430300000.0
2007-09-13 09:43:00,1.6536,1.6536,1.653,1.6531,748399994.0
2007-09-13 09:44:00,1.6531,1.6536,1.653,1.65345,500599996.0
2007-09-13 09:45:00,1.6535,1.65405,1.6535,1.6536,495699996.0
2007-09-13 09:46:00,1.6537,1.6537,1.6534,1.6535,184100000.0
2007-09-13 09:47:00,1.6535,1.6536,1.6532,1.6535,610099995.0
2007-09-13 09:48:00,1.6535,1.6537,1.6533,1.6534,390399998.0
2007-09-13 09:49:00,1.65345,1.6536,1.65325,1.65345,187200000.0
2007-09-13 09:50:00,1.65345,1.65385,1.6533,1.6537,85500000.0
2007-09-13 09:51:00,1.6538,1.6543,1.6537,1.6543,133600000.0
2007-09-13 09:52:00,1.6543,1.6553,1.6542,1.6548,558699994.0
2007-09-13 09:53:00,1.65475,1.655,1.6545,1.6547,543000000.0
2007-09-13 09:54:00,1.65475,1.6552,1.6545,1.6551,550600002.0
2007-09-13 09:55:00,1.6551,1.6551,1.6547,1.65485,124800000.0
2007-09-13 09:56:00,1.6548,1.65485,1.6537,1.6543,1034899991.0
2007-09-13 09:57:00,1.6544,1.6547,1.6538,1.6538,1023399998.0
2007-09-13 09:58:00,1.6538,1.6544,1.6531,1.6531,1032099992.0
2007-09-13 09:59:00,1.6529,1.6541,1.6529,1.654,913499994.0
2007-09-13 10:00:00,1.654,1.6545,1.6539,1.654,418200000.0
2007-09-13 10:01:00,1.654,1.6543,1.6538,1.6543,813099996.0
2007-09-13 10:02:00,1.6542,1.6543,1.6533,1.6534,754300001.0
2007-09-13 10:03:00,1.6533,1.6543,1.6533,1.6541,742499991.0
2007-09-13 10:04:00,1.6541,1.6541,1.6534,1.6534,994999997.0
2007-09-13 10:05:00,1.65335,1.65385,1.65335,1.6538,758000001.0
2007-09-13 10:06:00,1.6537,1.6539,1.6533,1.6537,654740004.0
2007-09-13 10:07:00,1.6537,1.65375,1.653,1.6533,1065900000.0
2007-09-13 10:08:00,1.6534,1.6536,1.6525,1.6529,604000002.0
2007-09-13 10:09:00,1.6527,1.6532,1.6527,1.6531,752199998.0
2007-09-13 10:10:00,1.6532,1.6534,1.6525,1.6525,563699999.0
2007-09-13 10:11:00,1.6525,1.6528,1.652,1.6524,934900008.0
2007-09-13 10:12:00,1.6523,1.6528,1.6523,1.6526,571300001.0
2007-09-13 10:13:00,1.6526,1.6528,1.6524,1.6526,705000001.0
2007-09-13 10:14:00,1.6526,1.6527,1.6525,1.6525,196900000.0
2007-09-13 10:15:00,1.6526,1.6527,1.6521,1.6521,352899998.0
2007-09-13 10:16:00,1.6521,1.6524,1.6516,1.6521,1225700019.0
2007-09-13 10:17:00,1.6521,1.6524,1.652,1.6522,154400002.0
2007-09-13 10:18:00,1.6523,1.6526,1.6521,1.6521,317300000.0
2007-09-13 10:19:00,1.6521,1.6526,1.6521,1.6525,408400006.0
2007-09-13 10:20:00,1.6525,1.6525,1.6521,1.6521,483100012.0
2007-09-13 10:21:00,1.6521,1.6523,1.652,1.6522,517500000.0
2007-09-13 10:22:00,1.6523,1.6524,1.652,1.6521,317700001.0
2007-09-13 10:23:00,1.6521,1.6525,1.652,1.6525,536900004.0
2007-09-13 10:24:00,1.6524,1.6527,1.6523,1.6527,326800002.0
2007-09-13 10:25:00,1.6527,1.6527,1.652,1.652,1010499997.0
2007-09-13 10:26:00,1.652,1.6528,1.6519,1.6527,617100001.0
2007-09-13 10:27:00,1.6527,1.6527,1.6517,1.6519,763199995.0
2007-09-13 10:28:00,1.6519,1.6521,1.6516,1.6519,852000001.0
2007-09-13 10:29:00,1.6519,1.6521,1.6516,1.6518,342400000.0
2007-09-13 10:30:00,1.6519,1.6522,1.6519,1.652,268000000.0
2007-09-13 10:31:00,1.652,1.6523,1.6518,1.6521,636200000.0
2007-09-13 10:32:00,1.6521,1.6521,1.6514,1.6519,511300002.0
2007-09-13 10:33:00,1.6519,1.6521,1.6517,1.6519,128800000.0
2007-09-13 10:34:00,1.6517,1.6519,1.6515,1.6518,652400000.0
2007-09-13 10:35:00,1.6518,1.652,1.6513,1.652,606000000.0
2007-09-13 10:36:00,1.652,1.652,1.6517,1.65185,182100000.0
2007-09-13 10:37:00,1.65185,1.652,1.6518,1.652,126000000.0
2007-09-13 10:38:00,1.65195,1.6523,1.6519,1.6521,211899998.0
2007-09-13 10:39:00,1.6521,1.65225,1.65155,1.6517,238599999.0
2007-09-13 10:40:00,1.6517,1.6518,1.6515,1.6517,105300000.0
2007-09-13 10:41:00,1.6516,1.6516,1.6511,1.6513,381399998.0
2007-09-13 10:42:00,1.6512,1.6513,1.6508,1.6508,241199998.0
2007-09-13 10:43:00,1.651,1.6511,1.6507,1.651,535200001.0
2007-09-13 10:44:00,1.651,1.6513,1.6507,1.6507,398400001.0
2007-09-13 10:45:00,1.6507,1.6509,1.6504,1.6506,400800000.0
2007-09-13 10:46:00,1.6506,1.6506,1.6501,1.6503,595100000.0
2007-09-13 10:47:00,1.6503,1.6507,1.6502,1.6507,677400000.0
2007-09-13 10:48:00,1.6506,1.65105,1.6504,1.65105,673000005.0
2007-09-13 10:49:00,1.6511,1.6513,1.6508,1.651,555999996.0
2007-09-13 10:50:00,1.651,1.6512,1.6507,1.651,1224799980.0
2007-09-13 10:51:00,1.651,1.6513,1.6508,1.6509,643799987.0
2007-09-13 10:52:00,1.6509,1.6511,1.6505,1.651,1049499998.0
2007-09-13 10:53:00,1.6511,1.6511,1.6506,1.6507,480200000.0
2007-09-13 10:54:00,1.6506,1.6508,1.6502,1.6505,979299995.0
2007-09-13 10:55:00,1.6505,1.6507,1.65,1.6503,769199991.0
2007-09-13 10:56:00,1.6502,1.6508,1.6499,1.6503,876899991.0
2007-09-13 10:57:00,1.6503,1.6509,1.65,1.6504,825100000.0
2007-09-13 10:58:00,1.6505,1.6505,1.6502,1.6502,418400000.0
2007-09-13 10:59:00,1.6502,1.6505,1.6497,1.65,656700000.0
2007-09-13 11:00:00,1.65005,1.6505,1.65,1.6503,500600000.0
2007-09-13 11:01:00,1.6503,1.6512,1.6503,1.65115,405099999.0
2007-09-13 11:02:00,1.65115,1.6517,1.65105,1.6515,764599997.0
2007-09-13 11:03:00,1.6518,1.6523,1.6518,1.6521,493000000.0
2007-09-13 11:04:00,1.6521,1.6524,1.6519,1.6519,601600001.0
2007-09-13 11:05:00,1.6518,1.6524,1.6518,1.6521,416800000.0
2007-09-13 11:06:00,1.6521,1.6525,1.652,1.6523,576599993.0
2007-09-13 11:07:00,1.6523,1.6529,1.6523,1.6524,934500003.0
2007-09-13 11:08:00,1.6524,1.6525,1.6521,1.6524,412999999.0
2007-09-13 11:09:00,1.6521,1.6523,1.6521,1.6522,132800001.0
2007-09-13 11:10:00,1.6522,1.6522,1.6517,1.6518,380700004.0
2007-09-13 11:11:00,1.6517,1.6518,1.6516,1.6516,195900001.0
2007-09-13 11:12:00,1.6516,1.6518,1.6516,1.6517,190400000.0
2007-09-13 11:13:00,1.6517,1.6518,1.6515,1.6515,428800000.0
2007-09-13 11:14:00,1.6515,1.65185,1.651,1.6516,687999993.0
2007-09-13 11:15:00,1.6516,1.6518,1.6512,1.6516,674900000.0
2007-09-13 11:16:00,1.6516,1.6517,1.6513,1.6515,398500002.0
2007-09-13 11:17:00,1.6516,1.6516,1.6514,1.6514,623199994.0
2007-09-13 11:18:00,1.6514,1.6516,1.6511,1.6512,544799999.0
2007-09-13 11:19:00,1.6512,1.6516,1.6511,1.65135,321899999.0
2007-09-13 11:20:00,1.6513,1.65155,1.65105,1.6512,117100000.0
2007-09-13 11:21:00,1.6513,1.6516,1.6511,1.6516,421399998.0
2007-09-13 11:22:00,1.6515,1.6516,1.6512,1.65145,284000000.0
2007-09-13 11:23:00,1.6514,1.65145,1.6512,1.65145,184800000.0
2007-09-13 11:24:00,1.65145,1.6515,1.651,1.6514,493700000.0
2007-09-13 11:25:00,1.6514,1.6514,1.6511,1.6513,286300000.0
2007-09-13 11:26:00,1.6513,1.6513,1.651,1.65105,102100001.0
2007-09-13 11:27:00,1.65105,1.652,1.65095,1.652,740899999.0
2007-09-13 11:28:00,1.6519,1.6521,1.6517,1.6517,837599991.0
2007-09-13 11:29:00,1.6517,1.6521,1.6515,1.6521,1223999993.0
2007-09-13 11:30:00,1.652,1.6523,1.6519,1.6523,684400004.0
2007-09-13 11:31:00,1.6523,1.6527,1.6522,1.6522,683200007.0
2007-09-13 11:32:00,1.6522,1.6524,1.6519,1.6519,826400003.0
2007-09-13 11:33:00,1.65195,1.65225,1.6519,1.65225,224100001.0
2007-09-13 11:34:00,1.6523,1.65265,1.65205,1.6525,146799999.0
2007-09-13 11:35:00,1.6525,1.6529,1.6524,1.6524,617200002.0
2007-09-13 11:36:00,1.6524,1.65285,1.6523,1.6527,315400001.0
2007-09-13 11:37:00,1.6527,1.6528,1.6524,1.6525,142600000.0
2007-09-13 11:38:00,1.65255,1.65255,1.652,1.65205,102800000.0
2007-09-13 11:39:00,1.65205,1.6523,1.6518,1.6518,118100002.0
2007-09-13 11:40:00,1.652,1.6522,1.6517,1.652,385699999.0
2007-09-13 11:41:00,1.65205,1.6521,1.6519,1.6519,165000000.0
2007-09-13 11:42:00,1.652,1.652,1.6509,1.6509,797300001.0
2007-09-13 11:43:00,1.6509,1.651,1.6505,1.6509,498100003.0
2007-09-13 11:44:00,1.651,1.651,1.6507,1.65075,658900009.0
2007-09-13 11:45:00,1.65075,1.651,1.6506,1.651,241500002.0
2007-09-13 11:46:00,1.651,1.651,1.6509,1.6509,36800000.0
2007-09-13 11:47:00,1.651,1.651,1.6501,1.6505,563399994.0
2007-09-13 11:48:00,1.6506,1.6511,1.6504,1.65095,917399992.0
2007-09-13 11:49:00,1.6507,1.6512,1.6502,1.6504,877300000.0
2007-09-13 11:50:00,1.6511,1.6512,1.6505,1.651,977499994.0
2007-09-13 11:51:00,1.6509,1.6513,1.6504,1.6508,686399994.0
2007-09-13 11:52:00,1.6507,1.6508,1.6504,1.6505,1363499999.0
2007-09-13 11:53:00,1.6505,1.6506,1.6503,1.6506,774800004.0
2007-09-13 11:54:00,1.6506,1.6511,1.6506,1.6511,391100000.0
2007-09-13 11:55:00,1.651,1.6512,1.6509,1.6509,79400000.0
2007-09-13 11:56:00,1.6509,1.65105,1.6508,1.6509,264800001.0
2007-09-13 11:57:00,1.6509,1.6511,1.65045,1.6507,862200000.0
2007-09-13 11:58:00,1.6507,1.65085,1.6502,1.6506,647599996.0
2007-09-13 11:59:00,1.6505,1.65105,1.6505,1.65105,236800000.0
2007-09-13 12:00:00,1.65105,1.65115,1.6508,1.65115,252000001.0
2007-09-13 12:01:00,1.65115,1.65175,1.6508,1.65175,320800000.0
2007-09-13 12:02:00,1.65175,1.6524,1.6517,1.6521,792300004.0
2007-09-13 12:03:00,1.652,1.652,1.6515,1.6517,368800000.0
2007-09-13 12:04:00,1.6517,1.652,1.6513,1.6518,631900003.0
2007-09-13 12:05:00,1.6519,1.6524,1.6518,1.652,504800000.0
2007-09-13 12:06:00,1.6518,1.6523,1.6518,1.6522,650799993.0
2007-09-13 12:07:00,1.6521,1.6523,1.6518,1.6521,661300000.0
2007-09-13 12:08:00,1.6522,1.65245,1.652,1.6523,239500001.0
2007-09-13 12:09:00,1.6522,1.6527,1.652,1.6526,427000001.0
2007-09-13 12:10:00,1.6526,1.6527,1.6523,1.6525,242700000.0
2007-09-13 12:11:00,1.6525,1.6525,1.652,1.6522,704799999.0
2007-09-13 12:12:00,1.6522,1.6523,1.6521,1.6522,451000003.0
2007-09-13 12:13:00,1.6522,1.6525,1.6519,1.6525,774599997.0
2007-09-13 12:14:00,1.65255,1.6534,1.6524,1.6531,1082700002.0
2007-09-13 12:15:00,1.65305,1.6532,1.6528,1.653,477799997.0
2007-09-13 12:16:00,1.653,1.653,1.6525,1.6529,635100005.0
2007-09-13 12:17:00,1.6529,1.6533,1.6525,1.6526,623500001.0
2007-09-13 12:18:00,1.6527,1.6528,1.6521,1.6525,881999999.0
2007-09-13 12:19:00,1.6525,1.6527,1.6521,1.6522,474200002.0
2007-09-13 12:20:00,1.6522,1.6525,1.6521,1.6522,481799995.0
2007-09-13 12:21:00,1.6522,1.6522,1.6518,1.652,738699994.0
2007-09-13 12:22:00,1.652,1.6521,1.6518,1.6518,157600000.0
2007-09-13 12:23:00,1.6517,1.6521,1.6517,1.6519,365700000.0
2007-09-13 12:24:00,1.6519,1.6519,1.6515,1.6518,256000000.0
2007-09-13 12:25:00,1.651,1.651,1.6506,1.6508,484800003.0
2007-09-13 12:26:00,1.6509,1.6515,1.6507,1.6512,642400001.0
2007-09-13 12:27:00,1.6512,1.6512,1.6507,1.651,514599998.0
2007-09-13 12:28:00,1.6509,1.651,1.6505,1.6507,755300007.0
2007-09-13 12:29:00,1.6507,1.65095,1.6507,1.6509,146100001.0
2007-09-13 12:30:00,1.651,1.6511,1.6506,1.6509,119500000.0
2007-09-13 12:31:00,1.6507,1.65115,1.6505,1.65115,544500004.0
2007-09-13 12:32:00,1.65115,1.65115,1.6507,1.651,161200000.0
2007-09-13 12:33:00,1.651,1.65125,1.65095,1.65115,181400000.0
2007-09-13 12:34:00,1.65125,1.6513,1.6508,1.6513,394399999.0
2007-09-13 12:35:00,1.6513,1.65145,1.6511,1.6513,343199997.0
2007-09-13 12:36:00,1.6513,1.65165,1.6512,1.65155,195999998.0
2007-09-13 12:37:00,1.65155,1.6524,1.6512,1.6521,751000000.0
2007-09-13 12:38:00,1.6521,1.6526,1.6518,1.6524,661100001.0
2007-09-13 12:39:00,1.6526,1.65295,1.6524,1.65285,346200001.0
2007-09-13 12:40:00,1.653,1.653,1.6524,1.6524,256800000.0
2007-09-13 12:41:00,1.6524,1.6524,1.652,1.652,559399999.0
2007-09-13 12:42:00,1.6519,1.652,1.6517,1.6519,472500000.0
2007-09-13 12:43:00,1.6519,1.6524,1.6519,1.6519,597000001.0
2007-09-13 12:44:00,1.652,1.652,1.6514,1.6514,318800001.0
2007-09-13 12:45:00,1.6514,1.65215,1.65135,1.652,551200000.0
2007-09-13 12:46:00,1.652,1.6522,1.6518,1.6518,486500002.0
2007-09-13 12:47:00,1.6518,1.6529,1.6516,1.65255,405700000.0
2007-09-13 12:48:00,1.6526,1.6529,1.6524,1.65255,469799999.0
2007-09-13 12:49:00,1.65255,1.6528,1.6525,1.6527,364799999.0
2007-09-13 12:50:00,1.6527,1.6535,1.6526,1.6532,466400000.0
2007-09-13 12:51:00,1.6532,1.6533,1.6525,1.6526,660099998.0
2007-09-13 12:52:00,1.6526,1.653,1.6523,1.6525,1019600002.0
2007-09-13 12:53:00,1.6525,1.653,1.6522,1.653,498600000.0
2007-09-13 12:54:00,1.6529,1.6531,1.6527,1.6529,752600002.0
2007-09-13 12:55:00,1.6529,1.653,1.6527,1.6529,500000005.0
2007-09-13 12:56:00,1.653,1.653,1.6527,1.6527,414000004.0
2007-09-13 12:57:00,1.6528,1.653,1.6527,1.6528,759600004.0
2007-09-13 12:58:00,1.6527,1.6534,1.6527,1.6532,529600007.0
2007-09-13 12:59:00,1.6532,1.6537,1.653,1.6534,847899991.0
2007-09-13 13:00:00,1.6532,1.6547,1.6532,1.6544,1468899977.0
2007-09-13 13:01:00,1.6544,1.6549,1.6543,1.6543,808800000.0
2007-09-13 13:02:00,1.6543,1.6544,1.6536,1.6542,1145199992.0
2007-09-13 13:03:00,1.6542,1.6546,1.6538,1.6543,1251999990.0
2007-09-13 13:04:00,1.6543,1.6548,1.6542,1.6548,862099986.0
2007-09-13 13:05:00,1.6547,1.6549,1.6545,1.6548,569099997.0
2007-09-13 13:06:00,1.6547,1.6553,1.6544,1.6553,608600000.0
2007-09-13 13:07:00,1.6552,1.6552,1.6547,1.65475,996900004.0
2007-09-13 13:08:00,1.6546,1.6549,1.6544,1.6544,517800007.0
2007-09-13 13:09:00,1.6545,1.6546,1.6543,1.6543,272899998.0
2007-09-13 13:10:00,1.6546,1.6551,1.6544,1.65505,524400001.0
2007-09-13 13:11:00,1.65505,1.6553,1.6549,1.6551,281799999.0
2007-09-13 13:12:00,1.655,1.6555,1.65445,1.6546,1407800003.0
2007-09-13 13:13:00,1.6546,1.6549,1.6544,1.6547,727600005.0
2007-09-13 13:14:00,1.6547,1.6553,1.6546,1.6547,848400000.0
2007-09-13 13:15:00,1.6547,1.655,1.6547,1.6548,329300001.0
2007-09-13 13:16:00,1.6548,1.6551,1.6536,1.6537,597600001.0
2007-09-13 13:17:00,1.6536,1.6538,1.6534,1.6536,381600002.0
2007-09-13 13:18:00,1.6536,1.6539,1.6535,1.6537,581200002.0
2007-09-13 13:19:00,1.6537,1.6537,1.6526,1.6527,795500003.0
2007-09-13 13:20:00,1.6526,1.6532,1.6522,1.65255,944999996.0
2007-09-13 13:21:00,1.65255,1.6531,1.65255,1.6528,263099998.0
2007-09-13 13:22:00,1.6527,1.6532,1.6526,1.6531,197600000.0
2007-09-13 13:23:00,1.6531,1.6534,1.653,1.65325,464899999.0
2007-09-13 13:24:00,1.6532,1.6543,1.6532,1.6534,517699998.0
2007-09-13 13:25:00,1.6534,1.6544,1.6534,1.6542,475500000.0
2007-09-13 13:26:00,1.6544,1.655,1.6541,1.6543,782100003.0
2007-09-13 13:27:00,1.6543,1.6548,1.654,1.6544,674999999.0
2007-09-13 13:28:00,1.6544,1.6548,1.6543,1.6547,516700000.0
2007-09-13 13:29:00,1.6547,1.6547,1.6546,1.6546,140000000.0
2007-09-13 13:30:00,1.6546,1.6548,1.6545,1.6547,163900000.0
2007-09-13 13:31:00,1.6547,1.655,1.6542,1.6544,524399997.0
2007-09-13 13:32:00,1.6544,1.6549,1.6543,1.6546,439099998.0
2007-09-13 13:33:00,1.6545,1.655,1.6543,1.6549,359699995.0
2007-09-13 13:34:00,1.6549,1.655,1.6547,1.6549,222599998.0
2007-09-13 13:35:00,1.6548,1.6555,1.6548,1.6555,492899997.0
2007-09-13 13:36:00,1.65565,1.6558,1.6553,1.6554,902299990.0
2007-09-13 13:37:00,1.6553,1.6556,1.6551,1.6551,926199992.0
2007-09-13 13:38:00,1.6552,1.6553,1.6549,1.655,462800003.0
2007-09-13 13:39:00,1.655,1.6551,1.6548,1.6551,341200003.0
2007-09-13 13:40:00,1.655,1.6554,1.65485,1.6551,271500001.0
2007-09-13 13:41:00,1.6551,1.6553,1.6551,1.6552,335500001.0
2007-09-13 13:42:00,1.6552,1.6554,1.6548,1.6551,515300001.0
2007-09-13 13:43:00,1.6551,1.6552,1.6547,1.6549,687000007.0
2007-09-13 13:44:00,1.6549,1.6549,1.6547,1.6548,148000000.0
2007-09-13 13:45:00,1.6548,1.6549,1.6544,1.6544,370400000.0
2007-09-13 13:46:00,1.6544,1.65485,1.6543,1.6547,238699999.0
2007-09-13 13:47:00,1.6547,1.6552,1.6546,1.655,357799999.0
2007-09-13 13:48:00,1.6551,1.6559,1.6549,1.6555,608600008.0
2007-09-13 13:49:00,1.6555,1.6581,1.6555,1.6578,1073100006.0
2007-09-13 13:50:00,1.6578,1.6588,1.6577,1.6587,419600000.0
2007-09-13 13:51:00,1.6587,1.6587,1.6574,1.6575,523600000.0
2007-09-13 13:52:00,1.6575,1.6577,1.6567,1.657,656500001.0
2007-09-13 13:53:00,1.6568,1.6571,1.6563,1.6563,422199996.0
2007-09-13 13:54:00,1.6563,1.6563,1.6557,1.656,423000005.0
2007-09-13 13:55:00,1.6561,1.6561,1.6558,1.656,159400000.0
2007-09-13 13:56:00,1.6559,1.6561,1.6558,1.6559,112800000.0
2007-09-13 13:57:00,1.656,1.6564,1.6557,1.6564,359400000.0
2007-09-13 13:58:00,1.6565,1.6571,1.6565,1.657,319900000.0
2007-09-13 13:59:00,1.657,1.6578,1.6569,1.6578,263000000.0
2007-09-13 14:00:00,1.6577,1.6585,1.6575,1.658,188100000.0
2007-09-13 14:01:00,1.658,1.6585,1.6578,1.658,750299999.0
2007-09-13 14:02:00,1.6581,1.6597,1.65785,1.6586,1226099999.0
2007-09-13 14:03:00,1.6587,1.6597,1.6587,1.6596,763799998.0
2007-09-13 14:04:00,1.6596,1.6596,1.6582,1.6585,725899993.0
2007-09-13 14:05:00,1.6585,1.6587,1.6579,1.6583,655100003.0
2007-09-13 14:06:00,1.6583,1.6583,1.6575,1.6576,591200001.0
2007-09-13 14:07:00,1.6575,1.6578,1.6574,1.6578,465300002.0
2007-09-13 14:08:00,1.6578,1.6586,1.6575,1.6581,849100007.0
2007-09-13 14:09:00,1.6581,1.6583,1.6579,1.658,471500002.0
2007-09-13 14:10:00,1.658,1.6582,1.6577,1.6581,607999997.0
2007-09-13 14:11:00,1.658,1.6582,1.6576,1.658,368200000.0
2007-09-13 14:12:00,1.6579,1.6579,1.6575,1.6576,675800011.0
2007-09-13 14:13:00,1.6576,1.6579,1.6571,1.6572,611200006.0
2007-09-13 14:14:00,1.6572,1.6572,1.6564,1.6564,817900003.0
2007-09-13 14:15:00,1.6565,1.6568,1.6561,1.6567,651300002.0
2007-09-13 14:16:00,1.6567,1.6569,1.6565,1.6565,567500001.0
2007-09-13 14:17:00,1.65655,1.6575,1.65655,1.6569,767600004.0
2007-09-13 14:18:00,1.6569,1.6571,1.6566,1.6568,407299997.0
2007-09-13 14:19:00,1.6567,1.6568,1.6567,1.6567,88000000.0
2007-09-13 14:20:00,1.6568,1.6569,1.6564,1.6564,520400008.0
2007-09-13 14:21:00,1.6564,1.6565,1.6561,1.6562,410699998.0
2007-09-13 14:22:00,1.6564,1.6568,1.6561,1.6568,393899998.0
2007-09-13 14:23:00,1.6568,1.6568,1.6564,1.6566,118999998.0
2007-09-13 14:24:00,1.6566,1.6566,1.6563,1.6564,44000000.0
2007-09-13 14:25:00,1.6562,1.6564,1.6562,1.6564,226500000.0
2007-09-13 14:26:00,1.6563,1.6567,1.6563,1.6565,348099999.0
2007-09-13 14:27:00,1.6565,1.6568,1.6564,1.6565,793099997.0
2007-09-13 14:28:00,1.6565,1.657,1.6565,1.6568,480799997.0
2007-09-13 14:29:00,1.6568,1.6569,1.6564,1.6568,273099998.0
2007-09-13 14:30:00,1.6567,1.6567,1.6549,1.6563,743600003.0
2007-09-13 14:31:00,1.6562,1.6563,1.6554,1.65555,418399999.0
2007-09-13 14:32:00,1.6556,1.6569,1.6556,1.6568,650600002.0
2007-09-13 14:33:00,1.6569,1.6569,1.6554,1.6556,1094099998.0
2007-09-13 14:34:00,1.6557,1.6557,1.6556,1.6556,20000000.0
2007-09-13 14:35:00,1.6554,1.6554,1.6552,1.6553,141200000.0
2007-09-13 14:36:00,1.6553,1.6555,1.6547,1.6549,958300004.0
2007-09-13 14:37:00,1.6549,1.6552,1.6545,1.6552,346800000.0
2007-09-13 14:38:00,1.6552,1.6559,1.6551,1.6557,803099998.0
2007-09-13 14:39:00,1.6557,1.6558,1.6555,1.6557,685599996.0
2007-09-13 14:40:00,1.6559,1.6561,1.6558,1.6559,434900000.0
2007-09-13 14:41:00,1.6559,1.65645,1.6559,1.65645,169500000.0
2007-09-13 14:42:00,1.6564,1.6566,1.65635,1.6565,138900000.0
2007-09-13 14:43:00,1.6565,1.6565,1.6562,1.6562,147500000.0
2007-09-13 14:44:00,1.6563,1.6563,1.6557,1.6559,440799995.0
2007-09-13 14:45:00,1.6558,1.656,1.6555,1.6559,571700004.0
2007-09-13 14:46:00,1.6559,1.656,1.6555,1.65575,361500000.0
2007-09-13 14:47:00,1.65575,1.6559,1.655,1.6557,471399999.0
2007-09-13 14:48:00,1.6557,1.6559,1.6557,1.6557,85600000.0
2007-09-13 14:49:00,1.6555,1.6559,1.6555,1.6559,180500000.0
2007-09-13 14:50:00,1.6559,1.6561,1.6556,1.6559,508800000.0
2007-09-13 14:51:00,1.6559,1.6568,1.6558,1.6566,515800000.0
2007-09-13 14:52:00,1.6565,1.657,1.6563,1.6567,573100003.0
2007-09-13 14:53:00,1.6567,1.6576,1.6567,1.6575,942200007.0
2007-09-13 14:54:00,1.65745,1.6575,1.6567,1.65675,471099999.0
2007-09-13 14:55:00,1.65675,1.6573,1.65655,1.6571,423500002.0
2007-09-13 14:56:00,1.6569,1.6569,1.6561,1.65635,559500003.0
2007-09-13 14:57:00,1.65635,1.6565,1.6562,1.6562,543300006.0
2007-09-13 14:58:00,1.6562,1.6563,1.6557,1.6558,289200002.0
2007-09-13 14:59:00,1.6558,1.6559,1.6555,1.6555,200200000.0
2007-09-13 15:00:00,1.6556,1.656,1.6554,1.65575,523500001.0
2007-09-13 15:01:00,1.65575,1.6561,1.65575,1.6559,391600001.0
2007-09-13 15:02:00,1.6559,1.6561,1.6558,1.6559,268000000.0
2007-09-13 15:03:00,1.6558,1.6561,1.6554,1.65545,885900004.0
2007-09-13 15:04:00,1.6555,1.6557,1.6554,1.6554,599500005.0
2007-09-13 15:05:00,1.65545,1.6557,1.6547,1.6549,705200011.0
2007-09-13 15:06:00,1.6549,1.655,1.6545,1.6545,584399995.0
2007-09-13 15:07:00,1.6546,1.6548,1.65395,1.65445,789000003.0
2007-09-13 15:08:00,1.65445,1.655,1.6544,1.6549,306999996.0
2007-09-13 15:09:00,1.6549,1.6551,1.6547,1.6549,277100000.0
2007-09-13 15:10:00,1.6549,1.65505,1.6547,1.6549,311300000.0
2007-09-13 15:11:00,1.6549,1.6549,1.6545,1.65455,112700000.0
2007-09-13 15:12:00,1.65455,1.6547,1.6544,1.6545,367800002.0
2007-09-13 15:13:00,1.6545,1.6545,1.654,1.6543,428500000.0
2007-09-13 15:14:00,1.6543,1.6543,1.6537,1.654,378899999.0
2007-09-13 15:15:00,1.654,1.6543,1.6536,1.654,599600003.0
2007-09-13 15:16:00,1.6539,1.6547,1.6538,1.6542,783399996.0
2007-09-13 15:17:00,1.6542,1.6542,1.6536,1.654,592799998.0
2007-09-13 15:18:00,1.6541,1.6543,1.6538,1.6538,504600001.0
2007-09-13 15:19:00,1.6541,1.6546,1.65375,1.6544,1064099993.0
2007-09-13 15:20:00,1.6544,1.6549,1.6543,1.6545,705700000.0
2007-09-13 15:21:00,1.6545,1.6547,1.6541,1.6543,624600001.0
2007-09-13 15:22:00,1.65435,1.6544,1.6538,1.6541,645500000.0
2007-09-13 15:23:00,1.6541,1.6543,1.6538,1.654,512200000.0
2007-09-13 15:24:00,1.6541,1.6544,1.6539,1.6544,380800000.0
2007-09-13 15:25:00,1.6543,1.6544,1.6537,1.6541,423399999.0
2007-09-13 15:26:00,1.6541,1.6543,1.654,1.6541,526300002.0
2007-09-13 15:27:00,1.6542,1.6544,1.6541,1.6544,271400000.0
2007-09-13 15:28:00,1.6544,1.6552,1.6544,1.655,597499999.0
2007-09-13 15:29:00,1.6551,1.6551,1.6545,1.6545,615000004.0
2007-09-13 15:30:00,1.6546,1.6547,1.6545,1.65455,259099998.0
2007-09-13 15:31:00,1.65455,1.6546,1.6544,1.65445,492400003.0
2007-09-13 15:32:00,1.6545,1.6548,1.6544,1.6547,398000007.0
2007-09-13 15:33:00,1.6547,1.65515,1.65465,1.65515,139799999.0
2007-09-13 15:34:00,1.65515,1.65545,1.6551,1.65535,63200000.0
2007-09-13 15:35:00,1.6553,1.6554,1.6549,1.6554,128800000.0
2007-09-13 15:36:00,1.6553,1.6559,1.6552,1.65545,349400000.0
2007-09-13 15:37:00,1.65545,1.6555,1.6552,1.65525,142099999.0
2007-09-13 15:38:00,1.65525,1.6557,1.6552,1.6556,104200000.0
2007-09-13 15:39:00,1.6556,1.6556,1.6553,1.6555,62199998.0
2007-09-13 15:40:00,1.6555,1.65585,1.6552,1.6558,152500000.0
2007-09-13 15:41:00,1.6559,1.6566,1.6559,1.6562,85100000.0
2007-09-13 15:42:00,1.65605,1.6566,1.6559,1.6562,367399999.0
2007-09-13 15:43:00,1.6562,1.6565,1.65585,1.656,317900005.0
2007-09-13 15:44:00,1.65605,1.6562,1.6558,1.656,79200000.0
2007-09-13 15:45:00,1.6559,1.65645,1.6558,1.65635,204999999.0
2007-09-13 15:46:00,1.65635,1.6567,1.65625,1.6566,230400001.0
2007-09-13 15:47:00,1.6568,1.6575,1.6564,1.6573,566000001.0
2007-09-13 15:48:00,1.6573,1.6573,1.6566,1.657,528000000.0
2007-09-13 15:49:00,1.657,1.6576,1.65675,1.6574,172100001.0
2007-09-13 15:50:00,1.6573,1.6573,1.65625,1.6567,951100011.0
2007-09-13 15:51:00,1.6568,1.657,1.6558,1.6559,1231300000.0
2007-09-13 15:52:00,1.6559,1.6561,1.65575,1.6558,500200012.0
2007-09-13 15:53:00,1.6559,1.6561,1.6558,1.6561,235499996.0
2007-09-13 15:54:00,1.656,1.6561,1.6557,1.65575,381400002.0
2007-09-13 15:55:00,1.6557,1.6561,1.6554,1.6561,1673600005.0
2007-09-13 15:56:00,1.656,1.6561,1.6551,1.6552,797500008.0
2007-09-13 15:57:00,1.6553,1.6555,1.6551,1.6555,824600004.0
2007-09-13 15:58:00,1.6554,1.6554,1.6547,1.6549,719699998.0
2007-09-13 15:59:00,1.6549,1.6551,1.6545,1.6547,708000004.0
2007-09-13 16:00:00,1.6547,1.6547,1.654,1.6543,1023599997.0
2007-09-13 16:01:00,1.6543,1.65465,1.65375,1.6542,922870001.0
2007-09-13 16:02:00,1.6543,1.65495,1.6542,1.65495,412900000.0
2007-09-13 16:03:00,1.6551,1.6554,1.6551,1.65535,828200000.0
2007-09-13 16:04:00,1.6554,1.65585,1.65515,1.6552,919100002.0
2007-09-13 16:05:00,1.6552,1.6556,1.65515,1.6555,346600000.0
2007-09-13 16:06:00,1.6555,1.65595,1.6555,1.6557,193400000.0
2007-09-13 16:07:00,1.6557,1.6558,1.65535,1.6557,169500000.0
2007-09-13 16:08:00,1.6557,1.6562,1.6555,1.6559,377799995.0
2007-09-13 16:09:00,1.656,1.6561,1.6559,1.65595,316799997.0
2007-09-13 16:10:00,1.6559,1.6564,1.6559,1.6563,487200003.0
2007-09-13 16:11:00,1.6563,1.6565,1.656,1.6565,743100004.0
2007-09-13 16:12:00,1.6564,1.6567,1.6563,1.6563,444700000.0
2007-09-13 16:13:00,1.6563,1.6566,1.6562,1.6563,772000004.0
2007-09-13 16:14:00,1.6562,1.6565,1.6558,1.6565,878499993.0
2007-09-13 16:15:00,1.6564,1.6566,1.6559,1.6565,915299991.0
2007-09-13 16:16:00,1.6565,1.6569,1.6561,1.6569,641200005.0
2007-09-13 16:17:00,1.6569,1.6572,1.6563,1.6572,823800014.0
2007-09-13 16:18:00,1.6572,1.6572,1.656,1.6562,759000013.0
2007-09-13 16:19:00,1.6562,1.6567,1.6558,1.6558,270510002.0
2007-09-13 16:20:00,1.6558,1.6562,1.6554,1.65605,329600000.0
2007-09-13 16:21:00,1.65605,1.6564,1.65595,1.6561,556400005.0
2007-09-13 16:22:00,1.6562,1.6562,1.6556,1.6558,226900000.0
2007-09-13 16:23:00,1.6558,1.6562,1.6558,1.6561,271300000.0
2007-09-13 16:24:00,1.6561,1.6566,1.6558,1.6562,253800004.0
2007-09-13 16:25:00,1.656,1.6562,1.6557,1.6562,201100000.0
2007-09-13 16:26:00,1.6562,1.6564,1.6558,1.6561,394600005.0
2007-09-13 16:27:00,1.6561,1.6564,1.6557,1.6558,394700005.0
2007-09-13 16:28:00,1.6557,1.656,1.6555,1.6557,1021600006.0
2007-09-13 16:29:00,1.6557,1.656,1.6556,1.6556,592300002.0
2007-09-13 16:30:00,1.6556,1.656,1.6555,1.6555,401100002.0
2007-09-13 16:31:00,1.6555,1.6557,1.6553,1.6556,397000000.0
2007-09-13 16:32:00,1.6555,1.6556,1.6552,1.6553,293400001.0
2007-09-13 16:33:00,1.6553,1.6555,1.6552,1.6554,315400002.0
2007-09-13 16:34:00,1.6554,1.6556,1.6551,1.6552,536200006.0
2007-09-13 16:35:00,1.6553,1.6555,1.6551,1.6551,711600011.0
2007-09-13 16:36:00,1.6551,1.6561,1.6548,1.655,517400001.0
2007-09-13 16:37:00,1.655,1.6553,1.6548,1.6553,286190002.0
2007-09-13 16:38:00,1.6552,1.6553,1.6546,1.655,515369998.0
2007-09-13 16:39:00,1.655,1.6553,1.6544,1.6548,523239994.0
2007-09-13 16:40:00,1.6548,1.6551,1.6545,1.6547,301500000.0
2007-09-13 16:41:00,1.6547,1.6547,1.6543,1.6546,917899996.0
2007-09-13 16:42:00,1.6546,1.6549,1.6544,1.6548,467499995.0
2007-09-13 16:43:00,1.6547,1.6553,1.6547,1.655,609900000.0
2007-09-13 16:44:00,1.6551,1.6553,1.6549,1.6551,692300005.0
2007-09-13 16:45:00,1.6551,1.6551,1.6548,1.6551,561000004.0
2007-09-13 16:46:00,1.6551,1.6552,1.6546,1.6548,420800004.0
2007-09-13 16:47:00,1.6548,1.6551,1.6547,1.6551,271800008.0
2007-09-13 16:48:00,1.6551,1.6552,1.655,1.655,317400000.0
2007-09-13 16:49:00,1.655,1.6555,1.655,1.6553,749199999.0
2007-09-13 16:50:00,1.6554,1.6554,1.6551,1.6553,186100000.0
2007-09-13 16:51:00,1.6553,1.6553,1.6546,1.6549,906000000.0
2007-09-13 16:52:00,1.6549,1.6553,1.6549,1.6551,223100003.0
2007-09-13 16:53:00,1.6551,1.6552,1.6549,1.6551,437600000.0
2007-09-13 16:54:00,1.6551,1.6553,1.6547,1.6547,477600000.0
2007-09-13 16:55:00,1.655,1.6552,1.6546,1.6549,502200000.0
2007-09-13 16:56:00,1.6549,1.6554,1.6549,1.6553,403799997.0
2007-09-13 16:57:00,1.6553,1.6553,1.6543,1.6545,453100002.0
2007-09-13 16:58:00,1.6546,1.6548,1.6545,1.6546,134400000.0
2007-09-13 16:59:00,1.6546,1.6551,1.6545,1.6551,274100000.0
2007-09-13 17:00:00,1.6551,1.6551,1.6544,1.6545,332899998.0
2007-09-13 17:01:00,1.6544,1.6546,1.6542,1.6543,168700000.0
2007-09-13 17:02:00,1.6542,1.6545,1.6542,1.6543,444600006.0
2007-09-13 17:03:00,1.6543,1.655,1.6541,1.6545,708599998.0
2007-09-13 17:04:00,1.6545,1.6549,1.6545,1.6546,790399997.0
2007-09-13 17:05:00,1.6546,1.6548,1.6544,1.6546,609499995.0
2007-09-13 17:06:00,1.6548,1.655,1.6542,1.6545,632799997.0
2007-09-13 17:07:00,1.6544,1.655,1.6544,1.655,301799999.0
2007-09-13 17:08:00,1.655,1.6551,1.6547,1.6548,696500001.0
2007-09-13 17:09:00,1.6549,1.6549,1.6547,1.6548,480700002.0
2007-09-13 17:10:00,1.6549,1.6551,1.6547,1.655,483400001.0
2007-09-13 17:11:00,1.655,1.6551,1.6549,1.6549,518199995.0
2007-09-13 17:12:00,1.655,1.6553,1.6548,1.6552,425900016.0
2007-09-13 17:13:00,1.6551,1.65525,1.655,1.65525,127600004.0
2007-09-13 17:14:00,1.65525,1.65525,1.6549,1.65505,81000000.0
2007-09-13 17:15:00,1.65505,1.65555,1.655,1.6553,99600000.0
2007-09-13 17:16:00,1.6553,1.65575,1.6553,1.6555,100700001.0
2007-09-13 17:17:00,1.65555,1.65555,1.65505,1.65525,189700000.0
2007-09-13 17:18:00,1.6552,1.65535,1.6549,1.6551,295400001.0
2007-09-13 17:19:00,1.6551,1.65515,1.65475,1.65475,13300000.0
2007-09-13 17:20:00,1.65485,1.65485,1.6546,1.6548,43000000.0
2007-09-13 17:21:00,1.65485,1.65535,1.6547,1.65535,57400000.0
2007-09-13 17:22:00,1.65535,1.6555,1.65505,1.6553,134100000.0
2007-09-13 17:23:00,1.6554,1.6557,1.6552,1.6552,639000000.0
2007-09-13 17:24:00,1.6554,1.6554,1.6552,1.6553,149000000.0
2007-09-13 17:25:00,1.6553,1.6554,1.6551,1.6551,215400001.0
2007-09-13 17:26:00,1.6551,1.6552,1.6549,1.6552,229599999.0
2007-09-13 17:27:00,1.6552,1.6554,1.6552,1.6554,316400004.0
2007-09-13 17:28:00,1.6553,1.6554,1.6552,1.6553,846599997.0
2007-09-13 17:29:00,1.6553,1.6554,1.6552,1.6553,390000001.0
2007-09-13 17:30:00,1.6553,1.6554,1.6552,1.6554,316499999.0
2007-09-13 17:31:00,1.6553,1.6554,1.6552,1.6552,169000000.0
2007-09-13 17:32:00,1.6552,1.6554,1.6552,1.6553,398900003.0
2007-09-13 17:33:00,1.6553,1.6554,1.6551,1.6554,365300000.0
2007-09-13 17:34:00,1.6554,1.6554,1.6551,1.6554,611300007.0
2007-09-13 17:35:00,1.6553,1.6556,1.6552,1.6556,382099999.0
2007-09-13 17:36:00,1.6556,1.6558,1.6554,1.6556,661899997.0
2007-09-13 17:37:00,1.6556,1.6557,1.6554,1.6557,363500001.0
2007-09-13 17:38:00,1.6557,1.6567,1.6554,1.6567,571600001.0
2007-09-13 17:39:00,1.6567,1.6567,1.6563,1.6565,483800004.0
2007-09-13 17:40:00,1.6565,1.6567,1.6563,1.6564,184100001.0
2007-09-13 17:41:00,1.6564,1.6565,1.6562,1.6563,480100005.0
2007-09-13 17:42:00,1.6563,1.6565,1.6563,1.6564,321600003.0
2007-09-13 17:43:00,1.6564,1.6565,1.6561,1.6561,310400002.0
2007-09-13 17:44:00,1.6562,1.6562,1.655,1.6553,652199998.0
2007-09-13 17:45:00,1.6553,1.6553,1.655,1.6552,378099999.0
2007-09-13 17:46:00,1.6552,1.65535,1.655,1.65535,767800007.0
2007-09-13 17:47:00,1.6553,1.6556,1.655,1.655,318400002.0
2007-09-13 17:48:00,1.655,1.6555,1.655,1.6552,259400006.0
2007-09-13 17:49:00,1.6552,1.6555,1.65505,1.6554,459500011.0
2007-09-13 17:50:00,1.6553,1.6561,1.6552,1.6561,475400004.0
2007-09-13 17:51:00,1.6561,1.6561,1.6557,1.6557,354800001.0
2007-09-13 17:52:00,1.6557,1.6559,1.6556,1.6558,219700000.0
2007-09-13 17:53:00,1.6558,1.6559,1.6555,1.6555,284499998.0
2007-09-13 17:54:00,1.6555,1.6555,1.6545,1.6549,632300000.0
2007-09-13 17:55:00,1.6549,1.655,1.6547,1.6548,147000000.0
2007-09-13 17:56:00,1.6548,1.6555,1.6548,1.6551,526299998.0
2007-09-13 17:57:00,1.6551,1.6551,1.6545,1.6549,637079998.0
2007-09-13 17:58:00,1.6549,1.6549,1.6546,1.6548,160400000.0
2007-09-13 17:59:00,1.6548,1.6548,1.6537,1.6539,214919999.0
2007-09-13 18:00:00,1.6538,1.6544,1.6536,1.6544,658100001.0
2007-09-13 18:01:00,1.6544,1.6546,1.6541,1.6543,372700000.0
2007-09-13 18:02:00,1.6543,1.6544,1.654,1.6544,543099999.0
2007-09-13 18:03:00,1.6544,1.6545,1.6542,1.6544,453999999.0
2007-09-13 18:04:00,1.6545,1.6545,1.6536,1.6537,601080004.0
2007-09-13 18:05:00,1.6538,1.6538,1.6532,1.6535,545500002.0
2007-09-13 18:06:00,1.6536,1.6539,1.6533,1.6537,842800001.0
2007-09-13 18:07:00,1.6537,1.6538,1.6536,1.6536,309399999.0
2007-09-13 18:08:00,1.6536,1.6539,1.6535,1.6535,822699998.0
2007-09-13 18:09:00,1.6535,1.654,1.65345,1.6537,554099999.0
2007-09-13 18:10:00,1.6537,1.6541,1.6537,1.654,330600000.0
2007-09-13 18:11:00,1.654,1.65405,1.6537,1.6537,169100000.0
2007-09-13 18:12:00,1.6537,1.6541,1.6535,1.654,145099997.0
2007-09-13 18:13:00,1.6539,1.654,1.65375,1.65385,30900000.0
2007-09-13 18:14:00,1.6538,1.65385,1.6537,1.65375,31600000.0
2007-09-13 18:15:00,1.65375,1.65415,1.65375,1.6539,88200000.0
2007-09-13 18:16:00,1.6539,1.6541,1.6538,1.654,125500000.0
2007-09-13 18:17:00,1.654,1.654,1.6536,1.6536,27700000.0
2007-09-13 18:18:00,1.6536,1.6537,1.65325,1.65325,59100000.0
2007-09-13 18:19:00,1.6533,1.6535,1.6532,1.6533,139600000.0
2007-09-13 18:20:00,1.6534,1.65345,1.6532,1.65335,62700000.0
2007-09-13 18:21:00,1.65335,1.6534,1.65335,1.6534,2600000.0
2007-09-13 18:22:00,1.6534,1.6536,1.6534,1.6534,50400000.0
2007-09-13 18:23:00,1.6536,1.65365,1.6521,1.653,379500000.0
2007-09-13 18:24:00,1.6531,1.6532,1.6525,1.6528,682100001.0
2007-09-13 18:25:00,1.6527,1.6534,1.65225,1.65335,476799998.0
2007-09-13 18:26:00,1.6533,1.65355,1.6528,1.65335,144000001.0
2007-09-13 18:27:00,1.6533,1.6534,1.65305,1.65335,277900000.0
2007-09-13 18:28:00,1.65335,1.6535,1.653,1.6531,109300001.0
2007-09-13 18:29:00,1.6532,1.6534,1.653,1.6531,89999999.0
2007-09-13 18:30:00,1.6531,1.6531,1.6529,1.6529,56300000.0
2007-09-13 18:31:00,1.6529,1.65355,1.65285,1.65345,88000000.0
2007-09-13 18:32:00,1.65345,1.6535,1.6532,1.6535,61800000.0
2007-09-13 18:33:00,1.6535,1.65365,1.6532,1.65345,168400000.0
2007-09-13 18:34:00,1.65345,1.6535,1.6533,1.65345,46100000.0
2007-09-13 18:35:00,1.65345,1.65355,1.6534,1.65355,32500000.0
2007-09-13 18:36:00,1.65355,1.65355,1.6532,1.65355,162900000.0
2007-09-13 18:37:00,1.65355,1.65355,1.653,1.65335,275500000.0
2007-09-13 18:38:00,1.65335,1.65345,1.6533,1.65345,18900000.0
2007-09-13 18:39:00,1.65335,1.65335,1.6529,1.6529,30900000.0
2007-09-13 18:40:00,1.6529,1.6531,1.65265,1.6528,205800001.0
2007-09-13 18:41:00,1.6528,1.653,1.6526,1.6528,237800003.0
2007-09-13 18:42:00,1.6528,1.65285,1.6526,1.65275,54600001.0
2007-09-13 18:43:00,1.6527,1.65295,1.6526,1.6527,45600000.0
2007-09-13 18:44:00,1.6527,1.6529,1.6525,1.6529,115900000.0
2007-09-13 18:45:00,1.653,1.6531,1.6526,1.6526,113500001.0
2007-09-13 18:46:00,1.6525,1.6528,1.6524,1.6528,165400000.0
2007-09-13 18:47:00,1.6528,1.653,1.6526,1.6526,177500000.0
2007-09-13 18:48:00,1.6527,1.653,1.6526,1.6528,319700000.0
2007-09-13 18:49:00,1.6528,1.6528,1.6525,1.6525,167500000.0
2007-09-13 18:50:00,1.6527,1.6527,1.652,1.6521,301000000.0
2007-09-13 18:51:00,1.6521,1.65225,1.652,1.6522,42300000.0
2007-09-13 18:52:00,1.6522,1.6523,1.6517,1.6517,358500001.0
2007-09-13 18:53:00,1.6519,1.6521,1.6512,1.65155,898000000.0
2007-09-13 18:54:00,1.6517,1.6522,1.6516,1.6521,606400006.0
2007-09-13 18:55:00,1.6521,1.6521,1.6513,1.6515,600900001.0
2007-09-13 18:56:00,1.6514,1.6515,1.6512,1.6514,211700000.0
2007-09-13 18:57:00,1.6512,1.652,1.6512,1.6518,436999998.0
2007-09-13 18:58:00,1.6518,1.6519,1.6516,1.6516,365700001.0
2007-09-13 18:59:00,1.6516,1.6517,1.6515,1.65155,221900009.0
2007-09-13 19:00:00,1.6516,1.6518,1.6512,1.6517,575300003.0
2007-09-13 19:01:00,1.6516,1.6518,1.6515,1.6517,377300003.0
2007-09-13 19:02:00,1.6517,1.652,1.6515,1.65155,256900001.0
2007-09-13 19:03:00,1.65155,1.6519,1.65155,1.6516,165000000.0
2007-09-13 19:04:00,1.6516,1.6516,1.6512,1.65145,166500000.0
2007-09-13 19:05:00,1.65145,1.6515,1.65135,1.65135,55100000.0
2007-09-13 19:06:00,1.65135,1.6516,1.6513,1.6514,376100002.0
2007-09-13 19:07:00,1.65135,1.6515,1.6509,1.6509,277000002.0
2007-09-13 19:08:00,1.65105,1.6514,1.6509,1.6513,471000004.0
2007-09-13 19:09:00,1.6513,1.6513,1.6508,1.6511,644300000.0
2007-09-13 19:10:00,1.6511,1.6511,1.65075,1.65075,298400002.0
2007-09-13 19:11:00,1.65075,1.6509,1.65075,1.6508,54700000.0
2007-09-13 19:12:00,1.6509,1.6511,1.6507,1.6507,394700001.0
2007-09-13 19:13:00,1.6508,1.6511,1.6503,1.6511,598399997.0
2007-09-13 19:14:00,1.6511,1.6511,1.6503,1.6504,413300002.0
2007-09-13 19:15:00,1.6503,1.65105,1.6503,1.6509,672699996.0
2007-09-13 19:16:00,1.6509,1.6509,1.6507,1.6509,231200000.0
2007-09-13 19:17:00,1.6508,1.6509,1.6508,1.6509,71900000.0
2007-09-13 19:18:00,1.6509,1.651,1.6508,1.651,20000000.0
2007-09-13 19:19:00,1.651,1.651,1.6503,1.6505,306100002.0
2007-09-13 19:20:00,1.6505,1.651,1.6504,1.6508,423500001.0
2007-09-13 19:21:00,1.6508,1.651,1.65065,1.65065,501000000.0
2007-09-13 19:22:00,1.6507,1.6512,1.6506,1.65075,246599998.0
2007-09-13 19:23:00,1.6508,1.65095,1.6507,1.6508,143300000.0
2007-09-13 19:24:00,1.6508,1.6509,1.6506,1.6507,622900006.0
2007-09-13 19:25:00,1.6506,1.6507,1.6505,1.6505,290800002.0
2007-09-13 19:26:00,1.6504,1.6504,1.6502,1.6502,614900000.0
2007-09-13 19:27:00,1.6502,1.6504,1.6502,1.6504,653099999.0
2007-09-13 19:28:00,1.6504,1.6505,1.6503,1.6503,257400000.0
2007-09-13 19:29:00,1.6504,1.6506,1.6503,1.6503,186299998.0
2007-09-13 19:30:00,1.6503,1.6506,1.6503,1.65055,91199998.0
2007-09-13 19:31:00,1.65055,1.65055,1.6503,1.6504,87100000.0
2007-09-13 19:32:00,1.6504,1.6506,1.6501,1.6505,353199995.0
2007-09-13 19:33:00,1.6506,1.6506,1.6505,1.6506,329500001.0
2007-09-13 19:34:00,1.6507,1.6508,1.6505,1.6506,327500001.0
2007-09-13 19:35:00,1.6508,1.6509,1.6507,1.6509,79900000.0
2007-09-13 19:36:00,1.6509,1.651,1.6507,1.6509,45099999.0
2007-09-13 19:37:00,1.6509,1.6512,1.6507,1.65075,118400000.0
2007-09-13 19:38:00,1.65075,1.6514,1.6506,1.65135,130599999.0
2007-09-13 19:39:00,1.65135,1.65155,1.65135,1.6515,14700000.0
2007-09-13 19:40:00,1.6515,1.65165,1.6513,1.65155,17600000.0
2007-09-13 19:41:00,1.65155,1.6517,1.6515,1.65155,56300000.0
2007-09-13 19:42:00,1.6515,1.65155,1.6514,1.6515,19700000.0
2007-09-13 19:43:00,1.6515,1.6516,1.6514,1.6515,75500000.0
2007-09-13 19:44:00,1.6515,1.6516,1.6514,1.6515,58600000.0
2007-09-13 19:45:00,1.6515,1.65185,1.6515,1.6515,45000000.0
2007-09-13 19:46:00,1.6515,1.65155,1.6512,1.6512,49400000.0
2007-09-13 19:47:00,1.6514,1.65145,1.6512,1.65145,29600000.0
2007-09-13 19:48:00,1.65145,1.65155,1.65145,1.65145,7000000.0
2007-09-13 19:49:00,1.6514,1.65145,1.6514,1.65145,1400000.0
2007-09-13 19:50:00,1.65145,1.65155,1.65145,1.65155,9300000.0
2007-09-13 19:51:00,1.6515,1.65155,1.65145,1.6515,15000000.0
2007-09-13 19:52:00,1.6515,1.65165,1.6513,1.6514,297600000.0
2007-09-13 19:53:00,1.6514,1.6515,1.651,1.6514,636500004.0
2007-09-13 19:54:00,1.6514,1.6515,1.6512,1.6513,278900000.0
2007-09-13 19:55:00,1.6513,1.6513,1.6512,1.6512,123600001.0
2007-09-13 19:56:00,1.6512,1.65145,1.6512,1.6514,183299998.0
2007-09-13 19:57:00,1.65145,1.65155,1.65145,1.65155,13800000.0
2007-09-13 19:58:00,1.65155,1.6517,1.6514,1.6515,191800002.0
2007-09-13 19:59:00,1.6517,1.6519,1.65135,1.6517,218800001.0
2007-09-13 20:00:00,1.6517,1.65175,1.6513,1.6514,177800000.0
2007-09-13 20:01:00,1.6514,1.6515,1.6511,1.6512,335800005.0
2007-09-13 20:02:00,1.6512,1.6514,1.6509,1.6512,246200001.0
2007-09-13 20:03:00,1.6512,1.6513,1.651,1.651,113500000.0
2007-09-13 20:04:00,1.651,1.651,1.6507,1.6509,89400001.0
2007-09-13 20:05:00,1.6509,1.6509,1.6507,1.6508,39200000.0
2007-09-13 20:06:00,1.6508,1.6508,1.6503,1.65035,240000003.0
2007-09-13 20:07:00,1.6504,1.6509,1.6504,1.6507,119900000.0
2007-09-13 20:08:00,1.65075,1.6508,1.6504,1.6508,367600002.0
2007-09-13 20:09:00,1.6508,1.6508,1.6505,1.6505,255400000.0
2007-09-13 20:10:00,1.6505,1.6508,1.6505,1.6505,193200000.0
2007-09-13 20:11:00,1.6505,1.6505,1.6505,1.6505,35200000.0
2007-09-13 20:12:00,1.6505,1.6507,1.6505,1.6505,117900000.0
2007-09-13 20:13:00,1.6505,1.6505,1.6505,1.6505,40700000.0
2007-09-13 20:14:00,1.6505,1.6507,1.6504,1.6507,114100000.0
2007-09-13 20:15:00,1.6507,1.6507,1.6503,1.65065,563300002.0
2007-09-13 20:16:00,1.65065,1.6507,1.6504,1.6504,668300007.0
2007-09-13 20:17:00,1.6505,1.6507,1.6504,1.6506,141999999.0
2007-09-13 20:18:00,1.6506,1.6514,1.6506,1.6514,156100000.0
2007-09-13 20:19:00,1.6514,1.6519,1.6514,1.6517,119000000.0
2007-09-13 20:20:00,1.6517,1.6518,1.651,1.6511,456699997.0
2007-09-13 20:21:00,1.6511,1.6514,1.65105,1.6514,145800000.0
2007-09-13 20:22:00,1.6513,1.65145,1.6509,1.6509,514400004.0
2007-09-13 20:23:00,1.651,1.6514,1.6506,1.6512,137499999.0
2007-09-13 20:24:00,1.6512,1.6515,1.6512,1.6513,47100000.0
2007-09-13 20:25:00,1.65145,1.6516,1.6505,1.6508,437300001.0
2007-09-13 20:26:00,1.6506,1.65085,1.6502,1.6504,397600001.0
2007-09-13 20:27:00,1.6504,1.6517,1.6502,1.6517,492500001.0
2007-09-13 20:28:00,1.6518,1.6518,1.6503,1.6504,661400004.0
2007-09-13 20:29:00,1.6504,1.6514,1.6504,1.6511,663300000.0
2007-09-13 20:30:00,1.6511,1.6518,1.6511,1.65135,349300000.0
2007-09-13 20:31:00,1.65135,1.65135,1.6507,1.65075,196100002.0
2007-09-13 20:32:00,1.6507,1.6518,1.6505,1.6516,550000001.0
2007-09-13 20:33:00,1.6515,1.6518,1.6514,1.6517,865000009.0
2007-09-13 20:34:00,1.6517,1.652,1.651,1.6511,711700001.0
2007-09-13 20:35:00,1.6511,1.6514,1.6506,1.6509,478700000.0
2007-09-13 20:36:00,1.6509,1.6511,1.6509,1.6511,81500001.0
2007-09-13 20:37:00,1.651,1.6513,1.6505,1.6509,452600001.0
2007-09-13 20:38:00,1.6509,1.651,1.6505,1.651,335800005.0
2007-09-13 20:39:00,1.6509,1.6509,1.6504,1.6504,221500001.0
2007-09-13 20:40:00,1.6505,1.6509,1.6504,1.6509,202800000.0
2007-09-13 20:41:00,1.6509,1.6509,1.6508,1.6508,74299999.0
2007-09-13 20:42:00,1.6508,1.6509,1.65,1.65,203400002.0
2007-09-13 20:43:00,1.6501,1.65065,1.6495,1.6504,707200002.0
2007-09-13 20:44:00,1.6505,1.6506,1.6504,1.6505,256100000.0
2007-09-13 20:45:00,1.6505,1.6509,1.6504,1.6507,248099998.0
2007-09-13 20:46:00,1.6506,1.6509,1.6506,1.6508,234300000.0
2007-09-13 20:47:00,1.6508,1.6509,1.6508,1.6509,135800000.0
2007-09-13 20:48:00,1.6509,1.6509,1.6502,1.6506,596700002.0
2007-09-13 20:49:00,1.6507,1.6508,1.6506,1.6506,71500000.0
2007-09-13 20:50:00,1.6506,1.6507,1.6506,1.6506,67500000.0
2007-09-13 20:51:00,1.6506,1.65075,1.6503,1.6506,69500001.0
2007-09-13 20:52:00,1.65075,1.65075,1.6506,1.6506,116600001.0
2007-09-13 20:53:00,1.6506,1.65085,1.6506,1.6508,82400000.0
2007-09-13 20:54:00,1.6508,1.6508,1.6506,1.6506,99000000.0
2007-09-13 20:55:00,1.6506,1.6508,1.6506,1.6507,86600000.0
2007-09-13 20:56:00,1.6508,1.6512,1.6508,1.6512,172500000.0
2007-09-13 20:57:00,1.6512,1.6519,1.651,1.6512,692899997.0
2007-09-13 20:58:00,1.6512,1.6512,1.651,1.6511,181600000.0
2007-09-13 20:59:00,1.6512,1.6513,1.6511,1.6513,337799999.0
2007-09-13 21:00:00,1.6514,1.6515,1.651,1.6515,542900003.0
2007-09-13 21:01:00,1.6514,1.6514,1.6512,1.6513,252800002.0
2007-09-13 21:02:00,1.6513,1.6515,1.6513,1.6514,71000000.0
2007-09-13 21:03:00,1.6514,1.6514,1.65105,1.6512,197100000.0
2007-09-13 21:04:00,1.6513,1.6514,1.6512,1.6512,74899998.0
2007-09-13 21:05:00,1.6512,1.6512,1.651,1.651,62800000.0
2007-09-13 21:06:00,1.651,1.651,1.6504,1.6506,204600000.0
2007-09-13 21:07:00,1.6506,1.6507,1.6503,1.6506,202400000.0
2007-09-13 21:08:00,1.6506,1.6506,1.6506,1.6506,16300000.0
2007-09-13 21:09:00,1.6505,1.6508,1.6505,1.6508,189400000.0
2007-09-13 21:10:00,1.65075,1.65085,1.6506,1.6507,120400000.0
2007-09-13 21:11:00,1.6507,1.6507,1.6505,1.6505,18100000.0
2007-09-13 21:12:00,1.6505,1.6507,1.6505,1.6506,117400000.0
2007-09-13 21:13:00,1.6506,1.6507,1.6505,1.6507,103500000.0
2007-09-13 21:14:00,1.65065,1.6509,1.6505,1.6505,73800000.0
2007-09-13 21:15:00,1.6506,1.6506,1.6505,1.6505,10800000.0
2007-09-13 21:16:00,1.6505,1.6506,1.6504,1.6504,14700000.0
2007-09-13 21:17:00,1.6504,1.6504,1.6504,1.6504,17600000.0
2007-09-13 21:18:00,1.6505,1.65095,1.6503,1.6505,253200000.0
2007-09-13 21:19:00,1.65055,1.6509,1.6504,1.6509,132699999.0
2007-09-13 21:20:00,1.6509,1.6509,1.6501,1.65025,344099997.0
2007-09-13 21:21:00,1.65025,1.6504,1.6501,1.6502,162799998.0
2007-09-13 21:22:00,1.6502,1.6506,1.6501,1.65045,92300000.0
2007-09-13 21:23:00,1.65045,1.651,1.6504,1.6509,190599999.0
2007-09-13 21:24:00,1.6509,1.6509,1.6504,1.6504,122300000.0
2007-09-13 21:25:00,1.65055,1.65055,1.6504,1.6504,21800000.0
2007-09-13 21:26:00,1.6504,1.6504,1.6504,1.6504,13700000.0
2007-09-13 21:27:00,1.6505,1.6505,1.6505,1.6505,1200000.0
2007-09-13 21:28:00,1.6505,1.6505,1.6504,1.6504,37500000.0
2007-09-13 21:29:00,1.6504,1.65045,1.6502,1.6503,42400000.0
2007-09-13 21:30:00,1.6503,1.6503,1.6501,1.6502,73400000.0
2007-09-13 21:31:00,1.6502,1.65035,1.6499,1.65015,228600003.0
2007-09-13 21:32:00,1.6503,1.65075,1.65025,1.6507,124600000.0
2007-09-13 21:33:00,1.6506,1.6514,1.6506,1.6509,314099996.0
2007-09-13 21:34:00,1.651,1.6511,1.6509,1.6511,177399999.0
2007-09-13 21:35:00,1.651,1.6511,1.651,1.6511,69300000.0
2007-09-13 21:36:00,1.651,1.6511,1.651,1.6511,76400000.0
2007-09-13 21:37:00,1.6511,1.6512,1.6511,1.6512,21500000.0
2007-09-13 21:38:00,1.6511,1.6512,1.6511,1.6511,138700000.0
2007-09-13 21:39:00,1.6511,1.6511,1.651,1.651,26400000.0
2007-09-13 21:40:00,1.651,1.651,1.651,1.651,3200000.0
2007-09-13 21:41:00,1.651,1.651,1.6506,1.6506,47700000.0
2007-09-13 21:42:00,1.6506,1.6508,1.65045,1.6507,213000000.0
2007-09-13 21:43:00,1.6506,1.6507,1.65,1.6502,391800002.0
2007-09-13 21:44:00,1.6503,1.6512,1.6503,1.651,270800001.0
2007-09-13 21:45:00,1.6511,1.6511,1.6511,1.6511,20500000.0
2007-09-13 21:46:00,1.6512,1.6512,1.6512,1.6512,16800000.0
2007-09-13 21:47:00,1.65135,1.6516,1.6513,1.6516,87700000.0
2007-09-13 21:48:00,1.6517,1.6517,1.6516,1.6516,232800001.0
2007-09-13 21:49:00,1.6516,1.6517,1.65115,1.6517,448699997.0
2007-09-13 21:50:00,1.6517,1.652,1.65165,1.652,43000000.0
2007-09-13 21:51:00,1.652,1.6521,1.652,1.652,155400000.0
2007-09-13 21:52:00,1.6521,1.6521,1.652,1.652,23700000.0
2007-09-13 21:53:00,1.652,1.6521,1.6511,1.6511,290300005.0
2007-09-13 21:54:00,1.6515,1.6515,1.6513,1.6513,76200002.0
2007-09-13 21:55:00,1.65125,1.6516,1.6512,1.6516,98100000.0
2007-09-13 21:56:00,1.6516,1.6516,1.6515,1.6516,129500000.0
2007-09-13 21:57:00,1.6516,1.6516,1.6515,1.6516,254800001.0
2007-09-13 21:58:00,1.6516,1.652,1.6515,1.6519,375099997.0
2007-09-13 21:59:00,1.6519,1.652,1.6518,1.6519,226900000.0
2007-09-13 22:00:00,1.6519,1.6522,1.6518,1.65205,202500000.0
2007-09-13 22:01:00,1.652,1.6522,1.6517,1.6518,191000000.0
2007-09-13 22:02:00,1.65175,1.6518,1.6516,1.6517,123900000.0
2007-09-13 22:03:00,1.6516,1.6516,1.6511,1.6513,38600000.0
2007-09-13 22:04:00,1.6512,1.6512,1.6508,1.6512,84600000.0
2007-09-13 22:05:00,1.6512,1.6512,1.6509,1.6512,99700000.0
2007-09-13 22:06:00,1.6512,1.6515,1.6512,1.6515,66200000.0
2007-09-13 22:07:00,1.6515,1.65155,1.65135,1.65135,3500000.0
2007-09-13 22:08:00,1.65135,1.65135,1.6509,1.65115,40800000.0
2007-09-13 22:09:00,1.6511,1.65125,1.6504,1.6505,173200000.0
2007-09-13 22:10:00,1.6505,1.6511,1.6505,1.65105,90200000.0
2007-09-13 22:11:00,1.651,1.6512,1.6508,1.65115,56600001.0
2007-09-13 22:12:00,1.65115,1.65125,1.651,1.65125,16500000.0
2007-09-13 22:13:00,1.651,1.65125,1.651,1.65115,19300000.0
2007-09-13 22:14:00,1.65115,1.65115,1.6511,1.6511,2100000.0
2007-09-13 22:15:00,1.6511,1.6511,1.6508,1.6509,18300000.0
2007-09-13 22:16:00,1.6508,1.65105,1.6508,1.65095,19700000.0
2007-09-13 22:17:00,1.6509,1.6509,1.6506,1.65085,29100000.0
2007-09-13 22:18:00,1.6506,1.651,1.6503,1.6503,74800000.0
2007-09-13 22:19:00,1.6506,1.651,1.6504,1.6509,66100000.0
2007-09-13 22:20:00,1.6509,1.6516,1.6504,1.651,495900001.0
2007-09-13 22:21:00,1.651,1.6515,1.6509,1.6513,209100000.0
2007-09-13 22:22:00,1.6514,1.65165,1.6511,1.65165,123100000.0
2007-09-13 22:23:00,1.65165,1.65165,1.6514,1.65155,73400000.0
2007-09-13 22:24:00,1.65155,1.6517,1.6515,1.6515,28800000.0
2007-09-13 22:25:00,1.6516,1.6516,1.6515,1.6515,8800000.0
2007-09-13 22:26:00,1.65155,1.6517,1.65135,1.65135,34300000.0
2007-09-13 22:27:00,1.6514,1.6516,1.6511,1.6514,106700000.0
2007-09-13 22:28:00,1.6514,1.6516,1.6514,1.65155,33400000.0
2007-09-13 22:29:00,1.65155,1.65155,1.6511,1.6512,20800000.0
2007-09-13 22:30:00,1.6512,1.6513,1.651,1.6511,88100000.0
2007-09-13 22:31:00,1.6511,1.6518,1.6511,1.6517,130700000.0
2007-09-13 22:32:00,1.6515,1.6518,1.6514,1.65165,38400000.0
2007-09-13 22:33:00,1.6517,1.6517,1.6515,1.6516,30400000.0
2007-09-13 22:34:00,1.65155,1.6518,1.65155,1.6518,15200000.0
2007-09-13 22:35:00,1.65175,1.65205,1.6515,1.6519,55800000.0
2007-09-13 22:36:00,1.6518,1.652,1.6518,1.65185,51600000.0
2007-09-13 22:37:00,1.6519,1.652,1.6517,1.65195,54700000.0
2007-09-13 22:38:00,1.652,1.6521,1.6512,1.6518,127500000.0
2007-09-13 22:39:00,1.652,1.65225,1.6518,1.65185,69800000.0
2007-09-13 22:40:00,1.65185,1.6521,1.6518,1.6518,40300000.0
2007-09-13 22:41:00,1.6521,1.6521,1.6509,1.65145,79600000.0
2007-09-13 22:42:00,1.6514,1.652,1.6514,1.652,90000000.0
2007-09-13 22:43:00,1.652,1.6522,1.652,1.6522,8800000.0
2007-09-13 22:44:00,1.6522,1.6522,1.6516,1.6517,42800000.0
2007-09-13 22:45:00,1.6517,1.6521,1.6517,1.6521,17000000.0
2007-09-13 22:46:00,1.6521,1.6523,1.6517,1.6523,25500000.0
2007-09-13 22:47:00,1.6523,1.6536,1.6523,1.6533,87100000.0
2007-09-13 22:48:00,1.6534,1.6536,1.6534,1.6535,17300000.0
2007-09-13 22:49:00,1.6535,1.6536,1.6535,1.6536,6300000.0
2007-09-13 22:50:00,1.6536,1.6538,1.6534,1.6538,29200000.0
2007-09-13 22:51:00,1.6538,1.6541,1.6533,1.6538,233500000.0
2007-09-13 22:52:00,1.6537,1.6549,1.6537,1.6549,148700000.0
2007-09-13 22:53:00,1.6549,1.6553,1.6546,1.6552,154900000.0
2007-09-13 22:54:00,1.655,1.65525,1.6543,1.65525,152200000.0
2007-09-13 22:55:00,1.65525,1.6558,1.655,1.6551,187199998.0
2007-09-13 22:56:00,1.6551,1.65535,1.6548,1.6548,135550000.0
2007-09-13 22:57:00,1.655,1.6552,1.6548,1.655,90600000.0
2007-09-13 22:58:00,1.655,1.6552,1.6542,1.6548,228000000.0
2007-09-13 22:59:00,1.6548,1.6556,1.6547,1.6556,129200000.0
2007-09-13 23:00:00,1.6556,1.6556,1.6552,1.6553,63200000.0
2007-09-13 23:01:00,1.6554,1.6556,1.6553,1.6554,27400000.0
2007-09-13 23:02:00,1.656,1.6566,1.6555,1.6564,256500000.0
2007-09-13 23:03:00,1.6564,1.6564,1.6557,1.6561,104100000.0
2007-09-13 23:04:00,1.6561,1.6561,1.6557,1.656,95700000.0
2007-09-13 23:05:00,1.6559,1.6566,1.6558,1.6566,74600000.0
2007-09-13 23:06:00,1.6566,1.6569,1.6562,1.6564,150200000.0
2007-09-13 23:07:00,1.6564,1.6569,1.656,1.6569,140400000.0
2007-09-13 23:08:00,1.6569,1.6572,1.6566,1.6567,322900000.0
2007-09-13 23:09:00,1.6567,1.6567,1.6554,1.6558,257200000.0
2007-09-13 23:10:00,1.6558,1.6566,1.6558,1.6558,177200000.0
2007-09-13 23:11:00,1.6558,1.6568,1.6557,1.6564,224300000.0
2007-09-13 23:12:00,1.6564,1.6568,1.6561,1.6561,154200000.0
2007-09-13 23:13:00,1.656,1.6564,1.6559,1.6559,185700000.0
2007-09-13 23:14:00,1.6559,1.6562,1.6559,1.6559,29400000.0
2007-09-13 23:15:00,1.6563,1.6569,1.6561,1.6569,103500000.0
2007-09-13 23:16:00,1.6568,1.6568,1.6559,1.6562,142200000.0
2007-09-13 23:17:00,1.6561,1.6562,1.6544,1.6559,253200000.0
2007-09-13 23:18:00,1.6558,1.6558,1.6546,1.6548,209600000.0
2007-09-13 23:19:00,1.6547,1.6554,1.6546,1.655,201600000.0
2007-09-13 23:20:00,1.6551,1.6552,1.655,1.655,105600000.0
2007-09-13 23:21:00,1.655,1.655,1.6544,1.6545,369100000.0
2007-09-13 23:22:00,1.6545,1.6548,1.6544,1.6547,189300000.0
2007-09-13 23:23:00,1.6548,1.6553,1.6547,1.6553,88900000.0
2007-09-13 23:24:00,1.6552,1.6555,1.6551,1.6553,93100000.0
2007-09-13 23:25:00,1.6551,1.6553,1.655,1.655,94000000.0
2007-09-13 23:26:00,1.6551,1.6556,1.6549,1.6552,72100000.0
2007-09-13 23:27:00,1.6551,1.6552,1.6551,1.6551,10400000.0
2007-09-13 23:28:00,1.6551,1.6564,1.6551,1.6564,193300000.0
2007-09-13 23:29:00,1.6563,1.6564,1.6551,1.6552,152600000.0
2007-09-13 23:30:00,1.6552,1.6558,1.6552,1.6558,76800000.0
2007-09-13 23:31:00,1.656,1.6574,1.6559,1.657,320600000.0
2007-09-13 23:32:00,1.65665,1.6569,1.6561,1.6568,272500000.0
2007-09-13 23:33:00,1.6569,1.6569,1.6567,1.6568,98800000.0
2007-09-13 23:34:00,1.6568,1.6569,1.6564,1.6565,67500000.0
2007-09-13 23:35:00,1.6567,1.657,1.6564,1.6568,88700000.0
2007-09-13 23:36:00,1.6568,1.6569,1.6565,1.6568,65200000.0
2007-09-13 23:37:00,1.6568,1.6572,1.6564,1.6571,158700000.0
2007-09-13 23:38:00,1.6571,1.6571,1.6568,1.6569,30100000.0
2007-09-13 23:39:00,1.6568,1.659,1.6568,1.658,219900000.0
2007-09-13 23:40:00,1.658,1.6589,1.658,1.6588,324799999.0
2007-09-13 23:41:00,1.6589,1.659,1.6581,1.6586,243600000.0
2007-09-13 23:42:00,1.6586,1.6589,1.6582,1.6589,111300000.0
2007-09-13 23:43:00,1.6589,1.6593,1.65755,1.6593,256900000.0
2007-09-13 23:44:00,1.6592,1.6593,1.6583,1.6593,296200000.0
2007-09-13 23:45:00,1.6591,1.6593,1.65885,1.6591,119500000.0
2007-09-13 23:46:00,1.6591,1.6596,1.6591,1.6594,90700000.0
2007-09-13 23:47:00,1.6591,1.6592,1.659,1.6591,73900000.0
2007-09-13 23:48:00,1.6592,1.6592,1.6585,1.6587,168500000.0
2007-09-13 23:49:00,1.6587,1.6607,1.65855,1.6607,26600000.0
2007-09-13 23:50:00,1.6607,1.66125,1.6607,1.66095,202100000.0
2007-09-13 23:51:00,1.6609,1.66105,1.6593,1.65945,100300000.0
2007-09-13 23:52:00,1.65995,1.65995,1.6589,1.65935,63500000.0
2007-09-13 23:53:00,1.6594,1.6605,1.6593,1.6604,72000000.0
2007-09-13 23:54:00,1.6605,1.66065,1.6592,1.65955,136900000.0
2007-09-13 23:55:00,1.65965,1.6597,1.6592,1.6592,97300000.0
2007-09-13 23:56:00,1.6592,1.6593,1.659,1.6592,67900000.0
2007-09-13 23:57:00,1.6592,1.65945,1.6589,1.65935,90100000.0
2007-09-13 23:58:00,1.6594,1.65945,1.6591,1.6592,44400000.0
2007-09-13 23:59:00,1.65935,1.6612,1.65905,1.66065,134200000.0
2007-09-14 00:00:00,1.6606,1.66075,1.6603,1.66075,39700000.0
2007-09-14 00:01:00,1.6608,1.66085,1.65985,1.66035,129600000.0
2007-09-14 00:02:00,1.66015,1.66055,1.6597,1.66045,132300000.0
2007-09-14 00:03:00,1.66055,1.66085,1.6604,1.66045,106600000.0
2007-09-14 00:04:00,1.66025,1.66065,1.66025,1.66035,69600000.0
2007-09-14 00:05:00,1.66025,1.66035,1.66025,1.66035,24000000.0
2007-09-14 00:06:00,1.66025,1.66035,1.6595,1.65955,126700000.0
2007-09-14 00:07:00,1.6596,1.6598,1.65945,1.65965,43200000.0
2007-09-14 00:08:00,1.6596,1.65995,1.65935,1.65975,110400000.0
2007-09-14 00:09:00,1.65965,1.6603,1.65955,1.6601,82800000.0
2007-09-14 00:10:00,1.66035,1.66035,1.65985,1.65985,52800000.0
2007-09-14 00:11:00,1.65995,1.6604,1.65945,1.6599,122600000.0
2007-09-14 00:12:00,1.6596,1.6598,1.6594,1.6596,94800000.0
2007-09-14 00:13:00,1.66005,1.66065,1.65975,1.6606,110400000.0
2007-09-14 00:14:00,1.6607,1.661,1.6607,1.661,24000000.0
2007-09-14 00:15:00,1.6609,1.6616,1.6609,1.66155,43200000.0
2007-09-14 00:16:00,1.66145,1.66155,1.66115,1.6613,56300000.0
2007-09-14 00:17:00,1.6612,1.6613,1.6611,1.6613,28800000.0
2007-09-14 00:18:00,1.66105,1.66105,1.6603,1.66055,72000000.0
2007-09-14 00:19:00,1.66065,1.66075,1.66045,1.66045,67200000.0
2007-09-14 00:20:00,1.66035,1.66045,1.66035,1.6604,33600000.0
2007-09-14 00:21:00,1.66045,1.66045,1.6603,1.66035,24000000.0
2007-09-14 00:22:00,1.6604,1.6606,1.6603,1.6604,63800000.0
2007-09-14 00:23:00,1.6605,1.6605,1.6596,1.6596,64800000.0
2007-09-14 00:24:00,1.65965,1.65975,1.65965,1.6597,24000000.0
2007-09-14 00:25:00,1.6598,1.6598,1.659,1.65935,73000000.0
2007-09-14 00:26:00,1.65905,1.6594,1.659,1.65915,110100000.0
2007-09-14 00:27:00,1.6592,1.6595,1.65915,1.65945,71500000.0
2007-09-14 00:28:00,1.6595,1.6599,1.6595,1.65975,72000000.0
2007-09-14 00:29:00,1.65985,1.65985,1.6594,1.6598,118900000.0
2007-09-14 00:30:00,1.65965,1.6597,1.6596,1.65965,26400000.0
2007-09-14 00:31:00,1.6595,1.6595,1.65815,1.65835,120000000.0
2007-09-14 00:32:00,1.6578,1.65785,1.65775,1.65785,28200000.0
2007-09-14 00:33:00,1.6578,1.6578,1.6573,1.6573,89900000.0
2007-09-14 00:34:00,1.6574,1.65765,1.6567,1.6567,156800000.0
2007-09-14 00:35:00,1.65675,1.65755,1.65675,1.65755,86400000.0
2007-09-14 00:36:00,1.65765,1.6584,1.65735,1.65825,130500000.0
2007-09-14 00:37:00,1.6584,1.6584,1.65795,1.65795,72000000.0
2007-09-14 00:38:00,1.65785,1.659,1.65785,1.65895,81600000.0
2007-09-14 00:39:00,1.65925,1.65945,1.65885,1.65935,98500000.0
2007-09-14 00:40:00,1.65955,1.6599,1.65945,1.65955,107500000.0
2007-09-14 00:41:00,1.6595,1.6599,1.65935,1.65965,94000000.0
2007-09-14 00:42:00,1.65955,1.65955,1.6591,1.65915,85900000.0
2007-09-14 00:43:00,1.6591,1.6595,1.65835,1.659,177600000.0
2007-09-14 00:44:00,1.65895,1.65905,1.6586,1.6586,92400000.0
2007-09-14 00:45:00,1.65885,1.659,1.65875,1.6589,62400000.0
2007-09-14 00:46:00,1.65895,1.6592,1.6589,1.6589,44400000.0
2007-09-14 00:47:00,1.65905,1.65905,1.65855,1.65875,53500000.0
2007-09-14 00:48:00,1.6588,1.65895,1.6587,1.65885,46600000.0
2007-09-14 00:49:00,1.6592,1.6592,1.65825,1.6585,68300000.0
2007-09-14 00:50:00,1.65845,1.6593,1.6581,1.65925,206300000.0
2007-09-14 00:51:00,1.6593,1.65935,1.65875,1.65875,57200000.0
2007-09-14 00:52:00,1.65885,1.6598,1.65865,1.65965,166800000.0
2007-09-14 00:53:00,1.66,1.66,1.659,1.6593,96000000.0
2007-09-14 00:54:00,1.6594,1.65985,1.6591,1.6594,115200000.0
2007-09-14 00:55:00,1.65945,1.6604,1.6594,1.6602,149700000.0
2007-09-14 00:56:00,1.6604,1.6609,1.6598,1.6605,108500000.0
2007-09-14 00:57:00,1.66065,1.6608,1.66,1.66015,57600000.0
2007-09-14 00:58:00,1.66,1.66075,1.6599,1.66005,120000000.0
2007-09-14 00:59:00,1.66,1.6604,1.65995,1.66035,125200000.0
2007-09-14 01:00:00,1.6602,1.6607,1.6598,1.6607,132400000.0
2007-09-14 01:01:00,1.66065,1.66095,1.65985,1.65995,201600000.0
2007-09-14 01:02:00,1.66,1.66,1.6598,1.65985,43200000.0
2007-09-14 01:03:00,1.6599,1.6599,1.6584,1.6584,91100000.0
2007-09-14 01:04:00,1.65845,1.659,1.65835,1.659,76000000.0
2007-09-14 01:05:00,1.6589,1.659,1.6589,1.659,9600000.0
2007-09-14 01:06:00,1.65905,1.6593,1.65905,1.6593,19200000.0
2007-09-14 01:07:00,1.6593,1.65955,1.6593,1.65955,26800000.0
2007-09-14 01:08:00,1.65945,1.66035,1.65945,1.66035,53400000.0
2007-09-14 01:09:00,1.6603,1.66065,1.65965,1.65995,132800000.0
2007-09-14 01:10:00,1.66015,1.6607,1.66005,1.66045,57600000.0
2007-09-14 01:11:00,1.66035,1.66035,1.65985,1.65995,58800000.0
2007-09-14 01:12:00,1.66,1.6601,1.65965,1.65965,82800000.0
2007-09-14 01:13:00,1.66015,1.6602,1.65975,1.6601,67600000.0
2007-09-14 01:14:00,1.66035,1.66035,1.65995,1.66,52800000.0
2007-09-14 01:15:00,1.65995,1.65995,1.65995,1.65995,4800000.0
2007-09-14 01:16:00,1.6599,1.6599,1.659,1.659,33600000.0
2007-09-14 01:17:00,1.65895,1.65935,1.65895,1.6593,38400000.0
2007-09-14 01:18:00,1.6594,1.65975,1.65935,1.65945,87600000.0
2007-09-14 01:19:00,1.65955,1.66005,1.65955,1.65995,34800000.0
2007-09-14 01:20:00,1.6601,1.6604,1.6601,1.6604,67200000.0
2007-09-14 01:21:00,1.66005,1.66005,1.65935,1.6597,96000000.0
2007-09-14 01:22:00,1.65965,1.65965,1.659,1.659,43200000.0
2007-09-14 01:23:00,1.6588,1.6592,1.6588,1.65905,21800000.0
2007-09-14 01:24:00,1.6592,1.65925,1.65825,1.65825,43200000.0
2007-09-14 01:25:00,1.6583,1.6586,1.6582,1.6584,52800000.0
2007-09-14 01:26:00,1.65865,1.6589,1.65815,1.6582,105600000.0
2007-09-14 01:27:00,1.6583,1.6585,1.6578,1.6585,121400000.0
2007-09-14 01:28:00,1.65825,1.6586,1.658,1.6581,155700000.0
2007-09-14 01:29:00,1.65805,1.6581,1.6578,1.6578,34800000.0
2007-09-14 01:30:00,1.65775,1.65775,1.65735,1.6575,54000000.0
2007-09-14 01:31:00,1.65745,1.65745,1.6572,1.6572,72000000.0
2007-09-14 01:32:00,1.65705,1.6572,1.6567,1.65685,65500000.0
2007-09-14 01:33:00,1.65695,1.65715,1.6565,1.65705,163200000.0
2007-09-14 01:34:00,1.657,1.65705,1.65675,1.6569,129600000.0
2007-09-14 01:35:00,1.65685,1.65685,1.6564,1.65665,56800000.0
2007-09-14 01:36:00,1.6567,1.65685,1.6566,1.65685,62400000.0
2007-09-14 01:37:00,1.6568,1.65705,1.65675,1.65685,48000000.0
2007-09-14 01:38:00,1.657,1.6573,1.657,1.65715,48000000.0
2007-09-14 01:39:00,1.65725,1.65725,1.65715,1.65715,19200000.0
2007-09-14 01:40:00,1.65725,1.65735,1.65715,1.65725,57600000.0
2007-09-14 01:41:00,1.6573,1.6573,1.65725,1.6573,14400000.0
2007-09-14 01:42:00,1.65735,1.6574,1.65725,1.65725,33600000.0
2007-09-14 01:43:00,1.6572,1.6572,1.6571,1.65715,14400000.0
2007-09-14 01:44:00,1.6571,1.65715,1.657,1.65705,52800000.0
2007-09-14 01:45:00,1.657,1.65715,1.657,1.6571,28800000.0
2007-09-14 01:46:00,1.65715,1.65765,1.65695,1.6572,76800000.0
2007-09-14 01:47:00,1.65745,1.65745,1.6572,1.65725,33600000.0
2007-09-14 01:48:00,1.6573,1.6573,1.65685,1.65685,57600000.0
2007-09-14 01:49:00,1.65675,1.65735,1.65675,1.6569,79200000.0
2007-09-14 01:50:00,1.65695,1.6573,1.65695,1.65715,87600000.0
2007-09-14 01:51:00,1.65685,1.65695,1.65665,1.65675,62400000.0
2007-09-14 01:52:00,1.657,1.657,1.65665,1.65695,35400000.0
2007-09-14 01:53:00,1.657,1.6571,1.657,1.6571,14400000.0
2007-09-14 01:54:00,1.65715,1.65715,1.6571,1.6571,24000000.0
2007-09-14 01:55:00,1.65715,1.65715,1.657,1.6571,43200000.0
2007-09-14 01:56:00,1.65715,1.65735,1.65715,1.65735,43200000.0
2007-09-14 01:57:00,1.6574,1.6575,1.65715,1.6572,96000000.0
2007-09-14 01:58:00,1.65725,1.65725,1.657,1.657,43200000.0
2007-09-14 01:59:00,1.65695,1.65705,1.65695,1.65695,38400000.0
2007-09-14 02:00:00,1.657,1.6572,1.65665,1.657,86400000.0
2007-09-14 02:01:00,1.65695,1.6575,1.65685,1.6569,86400000.0
2007-09-14 02:02:00,1.65695,1.657,1.6563,1.65635,81600000.0
2007-09-14 02:03:00,1.65615,1.6564,1.6559,1.6562,58700000.0
2007-09-14 02:04:00,1.6563,1.6565,1.6563,1.6564,15000000.0
2007-09-14 02:05:00,1.65635,1.65635,1.65595,1.65595,33600000.0
2007-09-14 02:06:00,1.6559,1.6559,1.65545,1.6559,107900000.0
2007-09-14 02:07:00,1.65585,1.6559,1.65585,1.65585,38400000.0
2007-09-14 02:08:00,1.65575,1.65585,1.6557,1.65575,48000000.0
2007-09-14 02:09:00,1.65565,1.65565,1.6547,1.65525,110400000.0
2007-09-14 02:10:00,1.655,1.65525,1.65445,1.65445,115300000.0
2007-09-14 02:11:00,1.6544,1.65455,1.6535,1.65385,269600000.0
2007-09-14 02:12:00,1.65385,1.6544,1.6533,1.65395,190000000.0
2007-09-14 02:13:00,1.65425,1.6545,1.65375,1.6542,162400000.0
2007-09-14 02:14:00,1.6543,1.65455,1.65405,1.65405,180600000.0
2007-09-14 02:15:00,1.6541,1.6545,1.65405,1.6543,130700000.0
2007-09-14 02:16:00,1.6544,1.6545,1.6544,1.65445,28800000.0
2007-09-14 02:17:00,1.6544,1.6544,1.65415,1.65415,68400000.0
2007-09-14 02:18:00,1.654,1.6542,1.65365,1.6542,51200000.0
2007-09-14 02:19:00,1.6539,1.6548,1.6539,1.6545,81600000.0
2007-09-14 02:20:00,1.6546,1.6548,1.65405,1.65405,68300000.0
2007-09-14 02:21:00,1.6542,1.65425,1.6538,1.6538,82400000.0
2007-09-14 02:22:00,1.6538,1.6542,1.6538,1.65395,41600000.0
2007-09-14 02:23:00,1.65395,1.65395,1.6531,1.6533,139100000.0
2007-09-14 02:24:00,1.6537,1.6537,1.6529,1.6534,94700000.0
2007-09-14 02:25:00,1.65335,1.6542,1.65335,1.65395,107500000.0
2007-09-14 02:26:00,1.65405,1.6541,1.6533,1.6541,97500000.0
2007-09-14 02:27:00,1.65405,1.65425,1.65405,1.6541,42400000.0
2007-09-14 02:28:00,1.65425,1.65435,1.65405,1.6542,62500000.0
2007-09-14 02:29:00,1.65415,1.6542,1.654,1.654,19200000.0
2007-09-14 02:30:00,1.65405,1.65415,1.65405,1.65415,18400000.0
2007-09-14 02:31:00,1.654,1.654,1.6534,1.6537,58200000.0
2007-09-14 02:32:00,1.6537,1.65375,1.6533,1.6537,35200000.0
2007-09-14 02:33:00,1.6537,1.6538,1.6533,1.6537,36500000.0
2007-09-14 02:34:00,1.6537,1.65415,1.6537,1.65385,31900000.0
2007-09-14 02:35:00,1.65405,1.6541,1.6538,1.6538,48800000.0
2007-09-14 02:36:00,1.654,1.6541,1.65395,1.654,16000000.0
2007-09-14 02:37:00,1.654,1.654,1.65275,1.6532,97800000.0
2007-09-14 02:38:00,1.6534,1.6539,1.6534,1.6536,34300000.0
2007-09-14 02:39:00,1.65355,1.65355,1.65315,1.65335,63100000.0
2007-09-14 02:40:00,1.65315,1.6534,1.653,1.653,67200000.0
2007-09-14 02:41:00,1.65305,1.6535,1.6528,1.65315,134400000.0
2007-09-14 02:42:00,1.6532,1.6536,1.65305,1.6536,90400000.0
2007-09-14 02:43:00,1.6536,1.6536,1.6532,1.65355,56700000.0
2007-09-14 02:44:00,1.6536,1.6536,1.6531,1.65325,69600000.0
2007-09-14 02:45:00,1.6532,1.6533,1.65275,1.6529,104800000.0
2007-09-14 02:46:00,1.65285,1.65325,1.6528,1.6529,130800000.0
2007-09-14 02:47:00,1.6532,1.65335,1.65285,1.6531,112000000.0
2007-09-14 02:48:00,1.6533,1.65455,1.65315,1.65385,133600000.0
2007-09-14 02:49:00,1.6536,1.6536,1.65315,1.65315,86300000.0
2007-09-14 02:50:00,1.6532,1.6536,1.65315,1.6536,105600000.0
2007-09-14 02:51:00,1.6536,1.65365,1.6529,1.6533,60700000.0
2007-09-14 02:52:00,1.6533,1.6535,1.65315,1.6533,43000000.0
2007-09-14 02:53:00,1.6533,1.6534,1.6528,1.6531,106500000.0
2007-09-14 02:54:00,1.653,1.6534,1.653,1.6533,85500000.0
2007-09-14 02:55:00,1.6534,1.65365,1.6533,1.65365,110500000.0
2007-09-14 02:56:00,1.6536,1.6537,1.6534,1.6537,45400000.0
2007-09-14 02:57:00,1.6536,1.6537,1.6536,1.6537,9800000.0
2007-09-14 02:58:00,1.65375,1.65375,1.6532,1.6532,111900000.0
2007-09-14 02:59:00,1.65295,1.6533,1.6525,1.65285,125300000.0
2007-09-14 03:00:00,1.6528,1.65295,1.65235,1.6526,110400000.0
2007-09-14 03:01:00,1.6527,1.6528,1.65185,1.6523,107700000.0
2007-09-14 03:02:00,1.65225,1.6532,1.6522,1.6528,156100000.0
2007-09-14 03:03:00,1.65305,1.65325,1.65285,1.65285,53200000.0
2007-09-14 03:04:00,1.65275,1.65325,1.6526,1.6526,56900000.0
2007-09-14 03:05:00,1.6525,1.653,1.6524,1.6528,110700000.0
2007-09-14 03:06:00,1.6529,1.65305,1.65235,1.65305,168600000.0
2007-09-14 03:07:00,1.6529,1.6529,1.65235,1.6526,92600000.0
2007-09-14 03:08:00,1.6525,1.6529,1.65245,1.6525,103200000.0
2007-09-14 03:09:00,1.6525,1.6528,1.6525,1.65275,63200000.0
2007-09-14 03:10:00,1.6526,1.65275,1.65215,1.65215,116600000.0
2007-09-14 03:11:00,1.6522,1.6524,1.65195,1.6521,163200000.0
2007-09-14 03:12:00,1.65205,1.6523,1.65195,1.6523,72400000.0
2007-09-14 03:13:00,1.65235,1.6524,1.65235,1.6524,9600000.0
2007-09-14 03:14:00,1.6522,1.65235,1.6522,1.6523,34800000.0
2007-09-14 03:15:00,1.65235,1.65235,1.6522,1.6522,24000000.0
2007-09-14 03:16:00,1.65215,1.65215,1.65045,1.6509,166600000.0
2007-09-14 03:17:00,1.6509,1.65125,1.65035,1.65035,144400000.0
2007-09-14 03:18:00,1.6504,1.6505,1.65015,1.6503,115200000.0
2007-09-14 03:19:00,1.65035,1.65065,1.65015,1.65045,183100000.0
2007-09-14 03:20:00,1.6507,1.65105,1.6505,1.65065,153900000.0
2007-09-14 03:21:00,1.6506,1.65105,1.65045,1.65045,128400000.0
2007-09-14 03:22:00,1.6508,1.65105,1.6505,1.65075,133100000.0
2007-09-14 03:23:00,1.6509,1.6515,1.65075,1.65145,129600000.0
2007-09-14 03:24:00,1.65145,1.6516,1.65125,1.65135,235200000.0
2007-09-14 03:25:00,1.65135,1.65135,1.65055,1.65085,140000000.0
2007-09-14 03:26:00,1.65065,1.65085,1.6504,1.65085,115200000.0
2007-09-14 03:27:00,1.65075,1.65125,1.65065,1.651,144000000.0
2007-09-14 03:28:00,1.651,1.65125,1.6509,1.6511,41600000.0
2007-09-14 03:29:00,1.6511,1.6513,1.6511,1.6511,32000000.0
2007-09-14 03:30:00,1.6512,1.6517,1.6512,1.6514,56800000.0
2007-09-14 03:31:00,1.65155,1.65165,1.65145,1.65145,18400000.0
2007-09-14 03:32:00,1.6514,1.65155,1.6514,1.65145,14400000.0
2007-09-14 03:33:00,1.6513,1.65135,1.6509,1.65115,43000000.0
2007-09-14 03:34:00,1.651,1.6512,1.6505,1.65055,60800000.0
2007-09-14 03:35:00,1.65065,1.6514,1.65055,1.6514,63800000.0
2007-09-14 03:36:00,1.6512,1.6517,1.65105,1.65115,126100000.0
2007-09-14 03:37:00,1.65105,1.65155,1.65105,1.65135,112700000.0
2007-09-14 03:38:00,1.65165,1.65165,1.65135,1.65155,43400000.0
2007-09-14 03:39:00,1.6516,1.6516,1.65125,1.65135,42400000.0
2007-09-14 03:40:00,1.6514,1.6517,1.65135,1.6514,96700000.0
2007-09-14 03:41:00,1.65155,1.65195,1.6515,1.65195,57400000.0
2007-09-14 03:42:00,1.65185,1.65225,1.6517,1.65205,68900000.0
2007-09-14 03:43:00,1.65205,1.6523,1.65205,1.65215,20300000.0
2007-09-14 03:44:00,1.65215,1.65335,1.65215,1.65325,115700000.0
2007-09-14 03:45:00,1.65315,1.6539,1.6529,1.65295,145000000.0
2007-09-14 03:46:00,1.65325,1.65405,1.65305,1.65405,99700000.0
2007-09-14 03:47:00,1.6541,1.6544,1.6541,1.65415,121300000.0
2007-09-14 03:48:00,1.65415,1.6543,1.65335,1.65335,118600000.0
2007-09-14 03:49:00,1.6532,1.65375,1.6529,1.6537,153800000.0
2007-09-14 03:50:00,1.65365,1.6542,1.65365,1.65415,81600000.0
2007-09-14 03:51:00,1.65415,1.65425,1.6532,1.6535,209700000.0
2007-09-14 03:52:00,1.6538,1.6538,1.65345,1.6536,100200000.0
2007-09-14 03:53:00,1.6537,1.6538,1.65345,1.65345,77600000.0
2007-09-14 03:54:00,1.65365,1.65405,1.6534,1.65405,77400000.0
2007-09-14 03:55:00,1.654,1.654,1.65345,1.6538,136900000.0
2007-09-14 03:56:00,1.6539,1.65405,1.65385,1.65385,124800000.0
2007-09-14 03:57:00,1.6538,1.6541,1.6538,1.6539,49200000.0
2007-09-14 03:58:00,1.65405,1.65425,1.65385,1.6539,55600000.0
2007-09-14 03:59:00,1.6538,1.6542,1.65365,1.65365,127200000.0
2007-09-14 04:00:00,1.65375,1.6539,1.6535,1.65375,149200000.0
2007-09-14 04:01:00,1.65365,1.65365,1.65295,1.65305,57600000.0
2007-09-14 04:02:00,1.6531,1.65325,1.6529,1.6532,70700000.0
2007-09-14 04:03:00,1.65325,1.6533,1.65215,1.65215,119200000.0
2007-09-14 04:04:00,1.65175,1.6527,1.65095,1.6527,111000000.0
2007-09-14 04:05:00,1.6525,1.6529,1.6525,1.65265,38700000.0
2007-09-14 04:06:00,1.6526,1.6526,1.65165,1.65175,91200000.0
2007-09-14 04:07:00,1.65165,1.65185,1.65165,1.65175,24000000.0
2007-09-14 04:08:00,1.65195,1.6523,1.65185,1.6523,67200000.0
2007-09-14 04:09:00,1.65225,1.65225,1.65185,1.65215,43200000.0
2007-09-14 04:10:00,1.6521,1.65225,1.6517,1.65225,56900000.0
2007-09-14 04:11:00,1.6521,1.6522,1.65205,1.6522,76800000.0
2007-09-14 04:12:00,1.65215,1.6522,1.65215,1.6522,9600000.0
2007-09-14 04:13:00,1.65215,1.6528,1.652,1.65255,105800000.0
2007-09-14 04:14:00,1.65245,1.6527,1.65245,1.6527,81600000.0
2007-09-14 04:15:00,1.65265,1.6529,1.65255,1.65255,73200000.0
2007-09-14 04:16:00,1.65245,1.65325,1.65245,1.65315,107400000.0
2007-09-14 04:17:00,1.6532,1.65355,1.653,1.6532,62800000.0
2007-09-14 04:18:00,1.65315,1.65315,1.65255,1.65305,69500000.0
2007-09-14 04:19:00,1.653,1.65315,1.65285,1.65305,70800000.0
2007-09-14 04:20:00,1.65295,1.65335,1.65285,1.65295,59400000.0
2007-09-14 04:21:00,1.65305,1.65325,1.65295,1.6531,51600000.0
2007-09-14 04:22:00,1.65315,1.6532,1.65285,1.65305,39500000.0
2007-09-14 04:23:00,1.65275,1.65335,1.65275,1.65335,50400000.0
2007-09-14 04:24:00,1.6535,1.65365,1.6534,1.6534,72000000.0
2007-09-14 04:25:00,1.65335,1.65335,1.65305,1.65315,24000000.0
2007-09-14 04:27:00,1.65325,1.65325,1.65325,1.65325,9600000.0
2007-09-14 04:29:00,1.6532,1.6532,1.65315,1.65315,9600000.0
2007-09-14 04:30:00,1.65335,1.65335,1.65325,1.65325,9600000.0
2007-09-14 04:31:00,1.6534,1.6534,1.6531,1.6531,24000000.0
2007-09-14 04:32:00,1.6531,1.6536,1.6529,1.6535,75600000.0
2007-09-14 04:33:00,1.6535,1.65385,1.65335,1.6534,124800000.0
2007-09-14 04:34:00,1.6535,1.6535,1.6533,1.6534,48000000.0
2007-09-14 04:35:00,1.6534,1.6536,1.6525,1.6528,73600000.0
2007-09-14 04:36:00,1.653,1.6535,1.653,1.6535,45400000.0
2007-09-14 04:37:00,1.6535,1.6535,1.653,1.6531,108300000.0
2007-09-14 04:38:00,1.65315,1.65325,1.6531,1.65325,43200000.0
2007-09-14 04:39:00,1.65325,1.65325,1.65325,1.65325,9600000.0
2007-09-14 04:40:00,1.65325,1.65325,1.6532,1.6532,19200000.0
2007-09-14 04:41:00,1.65315,1.65345,1.6531,1.65335,99300000.0
2007-09-14 04:42:00,1.6534,1.65375,1.6533,1.6537,134400000.0
2007-09-14 04:43:00,1.6538,1.6541,1.6536,1.6541,86400000.0
2007-09-14 04:44:00,1.6542,1.65435,1.6542,1.6542,38400000.0
2007-09-14 04:45:00,1.6542,1.6543,1.6542,1.65425,28800000.0
2007-09-14 04:46:00,1.65425,1.65425,1.6541,1.6541,26800000.0
2007-09-14 04:47:00,1.65415,1.65415,1.65365,1.65385,40700000.0
2007-09-14 04:48:00,1.65385,1.65395,1.65365,1.65385,30700000.0
2007-09-14 04:49:00,1.6538,1.65415,1.65375,1.6539,81600000.0
2007-09-14 04:50:00,1.654,1.6542,1.6537,1.6537,31200000.0
2007-09-14 04:51:00,1.6538,1.6538,1.6535,1.6538,25100000.0
2007-09-14 04:52:00,1.65375,1.65375,1.65365,1.65365,28800000.0
2007-09-14 04:53:00,1.6537,1.6537,1.6537,1.6537,4800000.0
2007-09-14 04:54:00,1.65365,1.6538,1.65365,1.65365,28800000.0
2007-09-14 04:55:00,1.6537,1.6537,1.6537,1.6537,19500000.0
2007-09-14 04:56:00,1.6537,1.6537,1.6534,1.6535,19000000.0
2007-09-14 04:57:00,1.65355,1.6538,1.65355,1.6537,35200000.0
2007-09-14 04:58:00,1.65375,1.6539,1.6535,1.6537,23900000.0
2007-09-14 04:59:00,1.65375,1.65375,1.6536,1.6536,24300000.0
2007-09-14 05:00:00,1.65325,1.65345,1.6531,1.6533,110600000.0
2007-09-14 05:01:00,1.65325,1.6536,1.65295,1.6536,91500000.0
2007-09-14 05:02:00,1.65355,1.65365,1.65355,1.65365,19200000.0
2007-09-14 05:04:00,1.65325,1.65345,1.65285,1.65345,33600000.0
2007-09-14 05:05:00,1.65315,1.65315,1.6528,1.6529,43200000.0
2007-09-14 05:06:00,1.653,1.653,1.6527,1.65295,35600000.0
2007-09-14 05:07:00,1.65275,1.6529,1.6527,1.65275,33600000.0
2007-09-14 05:08:00,1.6527,1.65275,1.6527,1.65275,19200000.0
2007-09-14 05:09:00,1.65285,1.65285,1.65265,1.65275,57300000.0
2007-09-14 05:10:00,1.6528,1.65325,1.6528,1.65315,63000000.0
2007-09-14 05:11:00,1.65315,1.65315,1.65295,1.65295,11200000.0
2007-09-14 05:12:00,1.65315,1.65315,1.65295,1.653,39700000.0
2007-09-14 05:13:00,1.6531,1.6531,1.6526,1.65285,58900000.0
2007-09-14 05:14:00,1.65285,1.65325,1.65285,1.65325,43600000.0
2007-09-14 05:15:00,1.65305,1.65305,1.653,1.653,29700000.0
2007-09-14 05:16:00,1.6529,1.6531,1.6529,1.653,28800000.0
2007-09-14 05:17:00,1.65295,1.6533,1.65295,1.65315,33800000.0
2007-09-14 05:18:00,1.6533,1.6543,1.6532,1.6537,187800000.0
2007-09-14 05:19:00,1.65375,1.6539,1.65325,1.6533,136500000.0
2007-09-14 05:20:00,1.65305,1.65375,1.653,1.65375,112500000.0
2007-09-14 05:21:00,1.6537,1.6539,1.65325,1.65325,146500000.0
2007-09-14 05:22:00,1.65315,1.6539,1.65305,1.6536,115200000.0
2007-09-14 05:23:00,1.6537,1.65375,1.6534,1.6535,98300000.0
2007-09-14 05:24:00,1.6537,1.65375,1.65355,1.6536,58500000.0
2007-09-14 05:25:00,1.6535,1.6535,1.65315,1.6532,45600000.0
2007-09-14 05:26:00,1.65325,1.65455,1.6532,1.65455,106900000.0
2007-09-14 05:27:00,1.6545,1.6551,1.65435,1.6548,139200000.0
2007-09-14 05:28:00,1.6547,1.65485,1.65445,1.6547,110200000.0
2007-09-14 05:29:00,1.65465,1.655,1.65445,1.65465,132200000.0
2007-09-14 05:30:00,1.6546,1.6552,1.6546,1.6549,36800000.0
2007-09-14 05:31:00,1.6549,1.6549,1.65465,1.65475,27200000.0
2007-09-14 05:32:00,1.65475,1.65505,1.65475,1.65495,41600000.0
2007-09-14 05:33:00,1.65495,1.65495,1.65425,1.65435,91200000.0
2007-09-14 05:34:00,1.65435,1.65475,1.65435,1.6547,43600000.0
2007-09-14 05:35:00,1.6547,1.655,1.6547,1.6549,31000000.0
2007-09-14 05:36:00,1.65485,1.6555,1.6546,1.65525,82400000.0
2007-09-14 05:37:00,1.65525,1.65525,1.65485,1.65505,15200000.0
2007-09-14 05:38:00,1.65515,1.65515,1.65455,1.65465,52300000.0
2007-09-14 05:39:00,1.65465,1.65465,1.65375,1.65415,99000000.0
2007-09-14 05:40:00,1.6541,1.6545,1.6539,1.65415,98100000.0
2007-09-14 05:41:00,1.6541,1.6542,1.65395,1.6542,49000000.0
2007-09-14 05:42:00,1.65415,1.6544,1.65415,1.6544,26800000.0
2007-09-14 05:43:00,1.65435,1.65445,1.65425,1.65445,37800000.0
2007-09-14 05:44:00,1.65455,1.6547,1.6542,1.6544,27900000.0
2007-09-14 05:45:00,1.65435,1.65435,1.6542,1.6542,18500000.0
2007-09-14 05:46:00,1.65435,1.65435,1.65355,1.6536,69200000.0
2007-09-14 05:47:00,1.65365,1.6538,1.6535,1.65355,27700000.0
2007-09-14 05:48:00,1.6536,1.65375,1.6533,1.6534,115200000.0
2007-09-14 05:49:00,1.6532,1.65355,1.65315,1.65355,21600000.0
2007-09-14 05:50:00,1.6536,1.6536,1.65345,1.65345,17500000.0
2007-09-14 05:51:00,1.6536,1.6537,1.65345,1.6536,58800000.0
2007-09-14 05:52:00,1.65375,1.65375,1.65365,1.65365,24000000.0
2007-09-14 05:54:00,1.65365,1.65375,1.65345,1.65375,39600000.0
2007-09-14 05:55:00,1.6537,1.65385,1.65365,1.6538,62400000.0
2007-09-14 05:56:00,1.65385,1.6539,1.6537,1.6537,44400000.0
2007-09-14 05:57:00,1.65365,1.6539,1.65365,1.6539,10800000.0
2007-09-14 05:58:00,1.654,1.65405,1.654,1.65405,9600000.0
2007-09-14 06:00:00,1.65405,1.65405,1.65395,1.65405,48000000.0
2007-09-14 06:01:00,1.6541,1.6541,1.654,1.6541,57600000.0
2007-09-14 06:02:00,1.65405,1.65405,1.6536,1.6538,91200000.0
2007-09-14 06:03:00,1.6538,1.654,1.65375,1.65395,16200000.0
2007-09-14 06:04:00,1.6539,1.654,1.65345,1.6535,97800000.0
2007-09-14 06:05:00,1.6537,1.6537,1.65365,1.65365,14400000.0
2007-09-14 06:06:00,1.65365,1.65365,1.65365,1.65365,9600000.0
2007-09-14 06:07:00,1.6537,1.65385,1.6537,1.65385,52800000.0
2007-09-14 06:08:00,1.6538,1.65385,1.65375,1.65375,24000000.0
2007-09-14 06:09:00,1.6536,1.65405,1.6536,1.6538,139200000.0
2007-09-14 06:10:00,1.65385,1.65385,1.65355,1.6536,55200000.0
2007-09-14 06:11:00,1.6536,1.65375,1.65345,1.65365,48500000.0
2007-09-14 06:12:00,1.6537,1.65375,1.6534,1.65365,62400000.0
2007-09-14 06:13:00,1.65355,1.6536,1.65275,1.65275,68400000.0
2007-09-14 06:14:00,1.65255,1.6527,1.65215,1.65215,81400000.0
2007-09-14 06:15:00,1.65225,1.65325,1.65215,1.65325,111700000.0
2007-09-14 06:16:00,1.65335,1.65335,1.65305,1.6532,72000000.0
2007-09-14 06:17:00,1.6532,1.6532,1.653,1.6531,67200000.0
2007-09-14 06:18:00,1.65315,1.6532,1.65315,1.6532,9600000.0
2007-09-14 06:19:00,1.6532,1.6539,1.65315,1.65365,72000000.0
2007-09-14 06:20:00,1.65375,1.65375,1.6533,1.65345,81300000.0
2007-09-14 06:21:00,1.65365,1.65365,1.65345,1.6536,38100000.0
2007-09-14 06:22:00,1.65355,1.65365,1.65355,1.65365,43200000.0
2007-09-14 06:23:00,1.6536,1.65375,1.6536,1.65375,48000000.0
2007-09-14 06:24:00,1.65375,1.65375,1.6536,1.65365,24000000.0
2007-09-14 06:25:00,1.6537,1.65425,1.6537,1.65385,62900000.0
2007-09-14 06:26:00,1.65375,1.65385,1.65345,1.65385,60100000.0
2007-09-14 06:27:00,1.6541,1.6541,1.65355,1.6538,82400000.0
2007-09-14 06:28:00,1.65375,1.65375,1.6532,1.6532,57600000.0
2007-09-14 06:29:00,1.6531,1.6532,1.65285,1.65285,73200000.0
2007-09-14 06:30:00,1.6528,1.65315,1.65235,1.65235,130800000.0
2007-09-14 06:31:00,1.6524,1.6533,1.65235,1.6533,121500000.0
2007-09-14 06:32:00,1.6533,1.6535,1.6533,1.6533,76800000.0
2007-09-14 06:33:00,1.6532,1.65335,1.65295,1.65315,78100000.0
2007-09-14 06:34:00,1.65325,1.65335,1.653,1.653,54000000.0
2007-09-14 06:35:00,1.65315,1.65315,1.65295,1.65305,28800000.0
2007-09-14 06:36:00,1.65295,1.65295,1.65285,1.65285,67200000.0
2007-09-14 06:37:00,1.65295,1.65295,1.6526,1.6526,86400000.0
2007-09-14 06:38:00,1.65245,1.65265,1.652,1.652,134400000.0
2007-09-14 06:39:00,1.6523,1.65235,1.65195,1.6521,81800000.0
2007-09-14 06:40:00,1.6523,1.6524,1.6523,1.6524,33600000.0
2007-09-14 06:41:00,1.6524,1.6526,1.6522,1.65245,110400000.0
2007-09-14 06:42:00,1.65255,1.6526,1.65255,1.6526,33600000.0
2007-09-14 06:43:00,1.65255,1.65265,1.6525,1.6525,48000000.0
2007-09-14 06:44:00,1.65245,1.6525,1.65235,1.65235,30200000.0
2007-09-14 06:45:00,1.6524,1.65265,1.6524,1.6526,46800000.0
2007-09-14 06:46:00,1.6527,1.6527,1.65255,1.6526,38400000.0
2007-09-14 06:47:00,1.6525,1.6527,1.6524,1.6524,76700000.0
2007-09-14 06:48:00,1.6524,1.6538,1.65235,1.6534,102400000.0
2007-09-14 06:49:00,1.6533,1.65345,1.6528,1.65305,107400000.0
2007-09-14 06:50:00,1.653,1.653,1.65295,1.653,19200000.0
2007-09-14 06:51:00,1.653,1.6531,1.6528,1.6531,96000000.0
2007-09-14 06:52:00,1.65305,1.65305,1.65285,1.653,43200000.0
2007-09-14 06:53:00,1.6531,1.65315,1.65305,1.65315,40500000.0
2007-09-14 06:54:00,1.6529,1.6532,1.6529,1.65295,35500000.0
2007-09-14 06:55:00,1.65295,1.653,1.6527,1.65275,28800000.0
2007-09-14 06:56:00,1.6529,1.6529,1.65285,1.65285,14400000.0
2007-09-14 06:57:00,1.65295,1.65315,1.6528,1.65295,72000000.0
2007-09-14 06:58:00,1.65305,1.65305,1.65215,1.65225,110400000.0
2007-09-14 06:59:00,1.65235,1.65245,1.65235,1.65245,19200000.0
2007-09-14 07:00:00,1.6525,1.6526,1.6525,1.6526,19200000.0
2007-09-14 07:01:00,1.6525,1.65295,1.65225,1.6529,74800000.0
2007-09-14 07:02:00,1.653,1.6531,1.6527,1.65275,139200000.0
2007-09-14 07:03:00,1.65275,1.65315,1.6524,1.6529,143400000.0
2007-09-14 07:04:00,1.653,1.653,1.65255,1.653,86400000.0
2007-09-14 07:05:00,1.6528,1.6528,1.65255,1.6526,61900000.0
2007-09-14 07:06:00,1.65265,1.6527,1.65245,1.6527,28700000.0
2007-09-14 07:07:00,1.6524,1.6524,1.6524,1.6524,129600000.0
2007-09-14 07:08:00,1.65275,1.6533,1.6527,1.65315,129600000.0
2007-09-14 07:09:00,1.6532,1.6532,1.6526,1.65275,86400000.0
2007-09-14 07:10:00,1.6527,1.6527,1.6525,1.6525,67200000.0
2007-09-14 07:11:00,1.6526,1.65285,1.65255,1.65275,76800000.0
2007-09-14 07:12:00,1.6528,1.653,1.65275,1.653,72000000.0
2007-09-14 07:13:00,1.65365,1.65365,1.653,1.65335,110400000.0
2007-09-14 07:14:00,1.65345,1.65355,1.65335,1.65335,48000000.0
2007-09-14 07:15:00,1.6534,1.6536,1.6532,1.65335,57600000.0
2007-09-14 07:16:00,1.65325,1.65325,1.65265,1.65275,57600000.0
2007-09-14 07:17:00,1.6528,1.653,1.65265,1.65295,99500000.0
2007-09-14 07:18:00,1.653,1.653,1.65275,1.65295,59200000.0
2007-09-14 07:19:00,1.653,1.6533,1.65275,1.65315,75100000.0
2007-09-14 07:20:00,1.65285,1.65315,1.6528,1.6528,55900000.0
2007-09-14 07:21:00,1.6531,1.6534,1.65245,1.6531,126800000.0
2007-09-14 07:22:00,1.653,1.6531,1.6526,1.65305,131600000.0
2007-09-14 07:23:00,1.653,1.6532,1.6528,1.6528,119000000.0
2007-09-14 07:24:00,1.65285,1.6529,1.65245,1.6526,81100000.0
2007-09-14 07:25:00,1.6527,1.6531,1.65235,1.6525,88800000.0
2007-09-14 07:26:00,1.6526,1.6526,1.65245,1.6525,33600000.0
2007-09-14 07:27:00,1.6526,1.6528,1.65255,1.6527,33600000.0
2007-09-14 07:28:00,1.6525,1.65295,1.6525,1.65295,86400000.0
2007-09-14 07:29:00,1.65275,1.6529,1.65255,1.6529,54000000.0
2007-09-14 07:30:00,1.65285,1.65285,1.6526,1.65275,18100000.0
2007-09-14 07:31:00,1.65265,1.65295,1.65265,1.65285,39600000.0
2007-09-14 07:32:00,1.65265,1.65285,1.6521,1.65225,144000000.0
2007-09-14 07:33:00,1.65215,1.65225,1.65175,1.65175,53000000.0
2007-09-14 07:34:00,1.65165,1.6517,1.6515,1.65165,39000000.0
2007-09-14 07:35:00,1.6517,1.65195,1.6517,1.65185,62400000.0
2007-09-14 07:36:00,1.6518,1.652,1.65155,1.6516,95800000.0
2007-09-14 07:37:00,1.65165,1.6518,1.65155,1.65155,74200000.0
2007-09-14 07:38:00,1.65145,1.65165,1.65145,1.65165,25600000.0
2007-09-14 07:39:00,1.65145,1.6516,1.6508,1.6509,74100000.0
2007-09-14 07:40:00,1.651,1.6516,1.651,1.6516,76800000.0
2007-09-14 07:41:00,1.6517,1.65185,1.65145,1.65165,58600000.0
2007-09-14 07:42:00,1.65155,1.65165,1.6515,1.65155,38400000.0
2007-09-14 07:43:00,1.6515,1.6515,1.65095,1.6511,110400000.0
2007-09-14 07:44:00,1.65115,1.6512,1.65095,1.6511,96300000.0
2007-09-14 07:45:00,1.651,1.6512,1.651,1.6512,32400000.0
2007-09-14 07:46:00,1.65125,1.65185,1.6512,1.6518,91200000.0
2007-09-14 07:47:00,1.65175,1.65175,1.65155,1.65165,72000000.0
2007-09-14 07:48:00,1.6517,1.6517,1.65145,1.65145,52600000.0
2007-09-14 07:49:00,1.65165,1.65165,1.65095,1.6513,48000000.0
2007-09-14 07:50:00,1.65135,1.65155,1.6508,1.65115,181900000.0
2007-09-14 07:51:00,1.65145,1.65145,1.65075,1.6509,162400000.0
2007-09-14 07:52:00,1.6509,1.6509,1.6502,1.6504,114700000.0
2007-09-14 07:53:00,1.6505,1.6506,1.65025,1.65025,76800000.0
2007-09-14 07:54:00,1.6502,1.6505,1.64985,1.6504,145900000.0
2007-09-14 07:55:00,1.65045,1.65055,1.65015,1.65025,168700000.0
2007-09-14 07:56:00,1.65035,1.6513,1.65,1.65075,157500000.0
2007-09-14 07:57:00,1.65095,1.6517,1.6508,1.6517,101500000.0
2007-09-14 07:58:00,1.65185,1.65185,1.65135,1.65135,129100000.0
2007-09-14 07:59:00,1.65155,1.65165,1.6512,1.6516,107100000.0
2007-09-14 08:00:00,1.6516,1.65185,1.65135,1.65165,179000000.0
2007-09-14 08:01:00,1.6517,1.6518,1.6513,1.6513,201600000.0
2007-09-14 08:02:00,1.65135,1.6516,1.65135,1.6516,86400000.0
2007-09-14 08:03:00,1.6517,1.6518,1.65135,1.65135,129600000.0
2007-09-14 08:04:00,1.6513,1.65145,1.6513,1.6514,62400000.0
2007-09-14 08:05:00,1.6512,1.65135,1.65025,1.6507,175000000.0
2007-09-14 08:06:00,1.65065,1.6507,1.6501,1.6503,133900000.0
2007-09-14 08:07:00,1.6503,1.65065,1.6503,1.65065,92000000.0
2007-09-14 08:08:00,1.6507,1.65095,1.65065,1.6509,71600000.0
2007-09-14 08:09:00,1.65095,1.65095,1.6506,1.6506,19200000.0
2007-09-14 08:10:00,1.6506,1.65095,1.6506,1.65065,80200000.0
2007-09-14 08:11:00,1.65085,1.651,1.6507,1.651,41600000.0
2007-09-14 08:12:00,1.65105,1.65155,1.65105,1.6513,54400000.0
2007-09-14 08:13:00,1.65145,1.65165,1.6513,1.65165,37600000.0
2007-09-14 08:14:00,1.6517,1.6517,1.6514,1.6514,10400000.0
2007-09-14 08:15:00,1.65135,1.6515,1.6512,1.65135,75200000.0
2007-09-14 08:16:00,1.6514,1.6515,1.65125,1.6513,45600000.0
2007-09-14 08:17:00,1.6513,1.65145,1.6512,1.65135,27200000.0
2007-09-14 08:18:00,1.65135,1.6515,1.65135,1.65145,15200000.0
2007-09-14 08:19:00,1.65145,1.65165,1.65105,1.65105,78200000.0
2007-09-14 08:20:00,1.6511,1.65125,1.65065,1.65065,93000000.0
2007-09-14 08:21:00,1.6506,1.6506,1.65015,1.65015,109800000.0
2007-09-14 08:22:00,1.6502,1.65035,1.6501,1.65025,110400000.0
2007-09-14 08:23:00,1.6503,1.6504,1.6499,1.6504,125900000.0
2007-09-14 08:24:00,1.6503,1.65055,1.65,1.65045,108700000.0
2007-09-14 08:25:00,1.65055,1.65055,1.6499,1.6502,112800000.0
2007-09-14 08:26:00,1.65015,1.65035,1.64985,1.6503,177400000.0
2007-09-14 08:27:00,1.6503,1.6507,1.6501,1.6503,553000000.0
2007-09-14 08:28:00,1.6503,1.651,1.65,1.6508,398000000.0
2007-09-14 08:29:00,1.6509,1.6511,1.6507,1.6511,372400004.0
2007-09-14 08:30:00,1.6512,1.6519,1.6512,1.6514,672300001.0
2007-09-14 08:31:00,1.6514,1.6521,1.6511,1.6514,631999997.0
2007-09-14 08:32:00,1.6514,1.6515,1.6511,1.6511,436399996.0
2007-09-14 08:33:00,1.6511,1.6513,1.6509,1.6509,350699999.0
2007-09-14 08:34:00,1.651,1.651,1.6503,1.6506,758819997.0
2007-09-14 08:35:00,1.6507,1.6511,1.6505,1.6505,476399999.0
2007-09-14 08:36:00,1.6505,1.6506,1.65,1.6501,535399998.0
2007-09-14 08:37:00,1.6501,1.65045,1.6501,1.65045,264800000.0
2007-09-14 08:38:00,1.65045,1.65045,1.6501,1.65035,79200000.0
2007-09-14 08:39:00,1.65025,1.65025,1.6501,1.65025,27200000.0
2007-09-14 08:40:00,1.65025,1.6506,1.65,1.6504,57300001.0
2007-09-14 08:41:00,1.6504,1.6506,1.6503,1.6505,142400000.0
2007-09-14 08:42:00,1.6505,1.6506,1.6503,1.65045,173500000.0
2007-09-14 08:43:00,1.65045,1.6506,1.6502,1.6502,93300000.0
2007-09-14 08:44:00,1.6502,1.6504,1.6497,1.65005,405999999.0
2007-09-14 08:45:00,1.65,1.65015,1.6492,1.6493,312000000.0
2007-09-14 08:46:00,1.6495,1.64975,1.6486,1.6487,561500000.0
2007-09-14 08:47:00,1.6487,1.649,1.6482,1.6486,660800000.0
2007-09-14 08:48:00,1.6487,1.6488,1.6481,1.64835,829099996.0
2007-09-14 08:49:00,1.6483,1.6497,1.6483,1.6497,962499994.0
2007-09-14 08:50:00,1.6497,1.6498,1.6491,1.6496,627099999.0
2007-09-14 08:51:00,1.6496,1.6504,1.6496,1.6499,630600000.0
2007-09-14 08:52:00,1.6499,1.65,1.64955,1.64955,565899999.0
2007-09-14 08:53:00,1.6497,1.6501,1.6492,1.64975,446600002.0
2007-09-14 08:54:00,1.64975,1.64995,1.6494,1.6499,514860000.0
2007-09-14 08:55:00,1.6499,1.6499,1.6495,1.6496,205700000.0
2007-09-14 08:56:00,1.6496,1.6501,1.6492,1.6492,393000000.0
2007-09-14 08:57:00,1.6492,1.6496,1.649,1.6496,583100001.0
2007-09-14 08:58:00,1.6496,1.6496,1.6491,1.64915,132300000.0
2007-09-14 08:59:00,1.64915,1.6492,1.6488,1.64915,252000000.0
2007-09-14 09:00:00,1.64915,1.64915,1.6472,1.6483,312700000.0
2007-09-14 09:01:00,1.6483,1.6484,1.6476,1.6483,580900000.0
2007-09-14 09:02:00,1.6483,1.6486,1.6475,1.64775,748799999.0
2007-09-14 09:03:00,1.6478,1.6479,1.6473,1.6478,506399997.0
2007-09-14 09:04:00,1.6481,1.6488,1.648,1.6487,647199999.0
2007-09-14 09:05:00,1.6487,1.6489,1.64825,1.6483,681100001.0
2007-09-14 09:06:00,1.6483,1.6487,1.648,1.6485,653699999.0
2007-09-14 09:07:00,1.6484,1.6488,1.6484,1.6488,491199998.0
2007-09-14 09:08:00,1.6487,1.6494,1.6485,1.649,1132599991.0
2007-09-14 09:09:00,1.64905,1.6496,1.64905,1.6494,593299999.0
2007-09-14 09:10:00,1.6492,1.6498,1.6491,1.64935,930200003.0
2007-09-14 09:11:00,1.6494,1.6499,1.6494,1.6499,403700002.0
2007-09-14 09:12:00,1.6497,1.6503,1.6497,1.65025,230400001.0
2007-09-14 09:13:00,1.6503,1.65045,1.65,1.6501,399999999.0
2007-09-14 09:14:00,1.6502,1.6503,1.6501,1.6502,682199995.0
2007-09-14 09:15:00,1.6501,1.6502,1.6499,1.6502,399200000.0
2007-09-14 09:16:00,1.6502,1.6506,1.6501,1.6506,550100003.0
2007-09-14 09:17:00,1.6506,1.6508,1.6504,1.6507,362500000.0
2007-09-14 09:18:00,1.6507,1.6511,1.6506,1.6508,590999999.0
2007-09-14 09:19:00,1.6507,1.6511,1.6506,1.6509,282899999.0
2007-09-14 09:20:00,1.6509,1.651,1.6504,1.6507,531400001.0
2007-09-14 09:21:00,1.6507,1.6513,1.6506,1.6513,358500001.0
2007-09-14 09:22:00,1.6513,1.6515,1.65105,1.6512,449400000.0
2007-09-14 09:23:00,1.6512,1.6514,1.651,1.651,152500001.0
2007-09-14 09:24:00,1.651,1.6514,1.6509,1.6513,463600003.0
2007-09-14 09:25:00,1.6512,1.6514,1.651,1.6511,268700002.0
2007-09-14 09:26:00,1.651,1.6514,1.6509,1.6511,516500000.0
2007-09-14 09:27:00,1.6511,1.6517,1.6511,1.6516,684700007.0
2007-09-14 09:28:00,1.6516,1.6519,1.6512,1.6515,640900002.0
2007-09-14 09:29:00,1.6515,1.65155,1.6513,1.6515,260600000.0
2007-09-14 09:30:00,1.65145,1.6516,1.6512,1.65135,192500000.0
2007-09-14 09:31:00,1.65135,1.6515,1.6512,1.65145,216000001.0
2007-09-14 09:32:00,1.6516,1.6519,1.6511,1.6512,828299998.0
2007-09-14 09:33:00,1.6512,1.6517,1.651,1.6515,883800000.0
2007-09-14 09:34:00,1.6516,1.6523,1.6513,1.6522,1105000005.0
2007-09-14 09:35:00,1.6522,1.6527,1.652,1.6521,524699996.0
2007-09-14 09:36:00,1.6522,1.6522,1.6517,1.6517,330100000.0
2007-09-14 09:37:00,1.6517,1.652,1.6516,1.6519,591200000.0
2007-09-14 09:38:00,1.6519,1.652,1.6519,1.652,200799998.0
2007-09-14 09:39:00,1.652,1.652,1.6517,1.6517,313500003.0
2007-09-14 09:40:00,1.65175,1.6519,1.6515,1.6515,506500000.0
2007-09-14 09:41:00,1.6515,1.6515,1.6503,1.6507,921399995.0
2007-09-14 09:42:00,1.6507,1.6509,1.6505,1.6508,791999997.0
2007-09-14 09:43:00,1.651,1.651,1.6507,1.6507,120800002.0
2007-09-14 09:44:00,1.6507,1.6507,1.6504,1.6506,614899998.0
2007-09-14 09:45:00,1.6506,1.6516,1.6505,1.6514,682199994.0
2007-09-14 09:46:00,1.6514,1.65235,1.6514,1.65205,684899997.0
2007-09-14 09:47:00,1.6522,1.6522,1.6516,1.6519,606200002.0
2007-09-14 09:48:00,1.6519,1.6519,1.6516,1.6516,352300000.0
2007-09-14 09:49:00,1.6517,1.652,1.6514,1.65165,613100001.0
2007-09-14 09:50:00,1.6516,1.6519,1.6513,1.6515,186400000.0
2007-09-14 09:51:00,1.6515,1.6516,1.6513,1.6514,44800000.0
2007-09-14 09:52:00,1.6514,1.6521,1.6513,1.652,499999999.0
2007-09-14 09:53:00,1.652,1.6522,1.6518,1.6521,459299998.0
2007-09-14 09:54:00,1.65195,1.6522,1.6519,1.65215,327199997.0
2007-09-14 09:55:00,1.65215,1.6533,1.6519,1.6519,544800003.0
2007-09-14 09:56:00,1.6519,1.6522,1.6511,1.6511,468000000.0
2007-09-14 09:57:00,1.6511,1.6512,1.6509,1.6511,373600000.0
2007-09-14 09:58:00,1.6511,1.6512,1.6504,1.6504,441600001.0
2007-09-14 09:59:00,1.6504,1.6506,1.6503,1.6505,540800002.0
2007-09-14 10:00:00,1.6505,1.6508,1.6505,1.6507,709000002.0
2007-09-14 10:01:00,1.6507,1.6508,1.6504,1.6508,482300000.0
2007-09-14 10:02:00,1.6508,1.6514,1.6507,1.6514,607200002.0
2007-09-14 10:03:00,1.6514,1.6522,1.6513,1.652,1195999996.0
2007-09-14 10:04:00,1.6519,1.653,1.6519,1.6528,902599998.0
2007-09-14 10:05:00,1.6528,1.6529,1.6524,1.6525,770700002.0
2007-09-14 10:06:00,1.6526,1.6527,1.6523,1.6526,611100004.0
2007-09-14 10:07:00,1.65265,1.65275,1.6525,1.6526,97500000.0
2007-09-14 10:08:00,1.6527,1.65295,1.6525,1.65275,216900000.0
2007-09-14 10:09:00,1.65275,1.6529,1.6524,1.6529,610799996.0
2007-09-14 10:10:00,1.6529,1.65305,1.6527,1.653,543000001.0
2007-09-14 10:11:00,1.653,1.653,1.6523,1.6528,594400003.0
2007-09-14 10:12:00,1.6528,1.6528,1.6525,1.6526,322500000.0
2007-09-14 10:13:00,1.6526,1.6528,1.6523,1.6527,441599998.0
2007-09-14 10:14:00,1.65265,1.6527,1.6523,1.6525,647399999.0
2007-09-14 10:15:00,1.6525,1.6527,1.6525,1.6526,356000000.0
2007-09-14 10:16:00,1.6526,1.6529,1.65255,1.6526,375800000.0
2007-09-14 10:17:00,1.6526,1.6529,1.65255,1.65255,222400000.0
2007-09-14 10:18:00,1.6526,1.6528,1.65255,1.65265,299800000.0
2007-09-14 10:19:00,1.6527,1.6528,1.6519,1.6519,432800000.0
2007-09-14 10:20:00,1.6519,1.6519,1.6512,1.6512,422400000.0
2007-09-14 10:21:00,1.6511,1.6514,1.6511,1.6513,438900001.0
2007-09-14 10:22:00,1.6514,1.6518,1.6513,1.6514,754200001.0
2007-09-14 10:23:00,1.6514,1.6516,1.6507,1.6508,684799999.0
2007-09-14 10:24:00,1.6508,1.6509,1.65045,1.6505,339599999.0
2007-09-14 10:25:00,1.6505,1.6505,1.6502,1.6505,698800001.0
2007-09-14 10:26:00,1.6505,1.6509,1.6501,1.6502,383100000.0
2007-09-14 10:27:00,1.6503,1.6503,1.6499,1.6501,630399999.0
2007-09-14 10:28:00,1.6501,1.6502,1.6496,1.65,470400000.0
2007-09-14 10:29:00,1.6499,1.6501,1.6497,1.6499,664900001.0
2007-09-14 10:30:00,1.6499,1.65,1.6496,1.6498,814499994.0
2007-09-14 10:31:00,1.6498,1.6498,1.6492,1.6494,723200000.0
2007-09-14 10:32:00,1.6493,1.6495,1.6491,1.6493,646400000.0
2007-09-14 10:33:00,1.64935,1.64975,1.64935,1.64975,256999999.0
2007-09-14 10:34:00,1.6498,1.6504,1.6496,1.6504,329300001.0
2007-09-14 10:35:00,1.6504,1.6509,1.6503,1.6505,492200000.0
2007-09-14 10:36:00,1.6505,1.6508,1.6504,1.6504,432299999.0
2007-09-14 10:37:00,1.6505,1.6507,1.6502,1.6503,248000000.0
2007-09-14 10:38:00,1.6503,1.6505,1.6503,1.6504,230400000.0
2007-09-14 10:39:00,1.6504,1.6504,1.6502,1.6503,224000000.0
2007-09-14 10:40:00,1.6503,1.6504,1.6502,1.6502,195200000.0
2007-09-14 10:41:00,1.6502,1.6502,1.6499,1.6501,525000007.0
2007-09-14 10:42:00,1.6501,1.6506,1.65,1.6505,446200004.0
2007-09-14 10:43:00,1.6504,1.6505,1.6503,1.6504,513500000.0
2007-09-14 10:44:00,1.6505,1.6507,1.6505,1.6505,316800000.0
2007-09-14 10:45:00,1.6504,1.6506,1.6502,1.6506,338400000.0
2007-09-14 10:46:00,1.6507,1.651,1.6506,1.65085,409800000.0
2007-09-14 10:47:00,1.6509,1.65145,1.6509,1.6514,262500000.0
2007-09-14 10:48:00,1.6514,1.6515,1.651,1.651,343600000.0
2007-09-14 10:49:00,1.651,1.6515,1.651,1.6515,422000000.0
2007-09-14 10:50:00,1.6515,1.6517,1.6514,1.6515,510299997.0
2007-09-14 10:51:00,1.65155,1.6518,1.6515,1.6516,240600000.0
2007-09-14 10:52:00,1.6516,1.6516,1.6515,1.6515,168900000.0
2007-09-14 10:53:00,1.6515,1.6516,1.65115,1.6513,363000000.0
2007-09-14 10:54:00,1.6513,1.6516,1.6511,1.6512,319700000.0
2007-09-14 10:55:00,1.6512,1.6513,1.651,1.65115,249499996.0
2007-09-14 10:56:00,1.6511,1.6514,1.6511,1.6514,215899999.0
2007-09-14 10:57:00,1.65135,1.65145,1.65125,1.65125,29200000.0
2007-09-14 10:58:00,1.6512,1.65125,1.6511,1.65125,132299999.0
2007-09-14 10:59:00,1.6513,1.65135,1.6511,1.6511,107099999.0
2007-09-14 11:00:00,1.6511,1.6517,1.6511,1.6515,332000007.0
2007-09-14 11:01:00,1.6515,1.6516,1.6515,1.6516,69600000.0
2007-09-14 11:02:00,1.6516,1.6519,1.6515,1.6516,264299998.0
2007-09-14 11:03:00,1.65175,1.65175,1.6513,1.65135,732299998.0
2007-09-14 11:04:00,1.6514,1.6517,1.6514,1.6517,113600000.0
2007-09-14 11:05:00,1.6516,1.6517,1.6515,1.6516,140000000.0
2007-09-14 11:06:00,1.6516,1.6526,1.6516,1.6526,655800001.0
2007-09-14 11:07:00,1.6526,1.6528,1.6517,1.6518,642600002.0
2007-09-14 11:08:00,1.6518,1.6521,1.6516,1.6519,317700001.0
2007-09-14 11:09:00,1.6519,1.6521,1.6517,1.6521,418600001.0
2007-09-14 11:10:00,1.652,1.6523,1.6517,1.6517,522999999.0
2007-09-14 11:11:00,1.6519,1.6522,1.6518,1.6521,694800002.0
2007-09-14 11:12:00,1.6521,1.6521,1.6517,1.6517,335200000.0
2007-09-14 11:13:00,1.6517,1.6519,1.6516,1.6517,671600001.0
2007-09-14 11:14:00,1.6519,1.6519,1.6517,1.6519,158400000.0
2007-09-14 11:15:00,1.6519,1.6519,1.6516,1.6516,141600000.0
2007-09-14 11:16:00,1.6517,1.6517,1.6516,1.6516,131800000.0
2007-09-14 11:17:00,1.6516,1.6517,1.6514,1.6516,364800001.0
2007-09-14 11:18:00,1.6515,1.6517,1.6514,1.6516,439499999.0
2007-09-14 11:19:00,1.6513,1.6516,1.6512,1.6515,306399997.0
2007-09-14 11:20:00,1.6515,1.6519,1.6515,1.6517,297790002.0
2007-09-14 11:21:00,1.6517,1.652,1.6517,1.652,185900001.0
2007-09-14 11:22:00,1.652,1.652,1.6517,1.652,521599998.0
2007-09-14 11:23:00,1.652,1.6521,1.6518,1.6518,463800002.0
2007-09-14 11:24:00,1.6518,1.6522,1.6517,1.6522,150399998.0
2007-09-14 11:25:00,1.6522,1.6522,1.6517,1.65185,382600002.0
2007-09-14 11:26:00,1.65185,1.6521,1.6515,1.6515,534400003.0
2007-09-14 11:27:00,1.6515,1.6517,1.6512,1.6512,498399998.0
2007-09-14 11:28:00,1.6512,1.6515,1.6512,1.6515,450400002.0
2007-09-14 11:29:00,1.6514,1.6525,1.6513,1.6521,367700000.0
2007-09-14 11:30:00,1.652,1.6521,1.6517,1.6518,699200004.0
2007-09-14 11:31:00,1.6518,1.6519,1.6505,1.6514,609900001.0
2007-09-14 11:32:00,1.6514,1.6514,1.651,1.6511,146199999.0
2007-09-14 11:33:00,1.6511,1.6513,1.651,1.6513,118399999.0
2007-09-14 11:34:00,1.6513,1.6514,1.6512,1.6512,225500000.0
2007-09-14 11:35:00,1.6511,1.6517,1.6511,1.6515,346500000.0
2007-09-14 11:36:00,1.65155,1.6518,1.6511,1.6511,272300000.0
2007-09-14 11:37:00,1.6511,1.65205,1.6509,1.65205,408300000.0
2007-09-14 11:38:00,1.65185,1.6523,1.6515,1.6518,345899999.0
2007-09-14 11:39:00,1.6518,1.65215,1.6515,1.6517,206900000.0
2007-09-14 11:40:00,1.6517,1.6518,1.65145,1.6518,121199999.0
2007-09-14 11:41:00,1.6518,1.6518,1.6513,1.6515,208500003.0
2007-09-14 11:42:00,1.6513,1.6513,1.6506,1.65095,325000000.0
2007-09-14 11:43:00,1.65095,1.651,1.6506,1.6508,773199999.0
2007-09-14 11:44:00,1.6508,1.6512,1.6508,1.6512,75500000.0
2007-09-14 11:45:00,1.6512,1.6514,1.651,1.6513,114700002.0
2007-09-14 11:46:00,1.6513,1.6515,1.6512,1.6515,356900000.0
2007-09-14 11:47:00,1.6515,1.6519,1.6513,1.6519,123200000.0
2007-09-14 11:48:00,1.6518,1.6521,1.65175,1.65195,221600000.0
2007-09-14 11:49:00,1.65215,1.65245,1.6521,1.6523,265800000.0
2007-09-14 11:50:00,1.65225,1.6534,1.65225,1.6532,263500000.0
2007-09-14 11:51:00,1.6532,1.6532,1.6521,1.6521,676799999.0
2007-09-14 11:52:00,1.6522,1.6523,1.652,1.6522,236700000.0
2007-09-14 11:53:00,1.6521,1.6524,1.652,1.6521,300000001.0
2007-09-14 11:54:00,1.6521,1.6522,1.6521,1.6521,176800000.0
2007-09-14 11:55:00,1.6521,1.6523,1.652,1.652,161600000.0
2007-09-14 11:56:00,1.652,1.6525,1.652,1.6523,217200001.0
2007-09-14 11:57:00,1.6523,1.6525,1.6521,1.6524,588600000.0
2007-09-14 11:58:00,1.6524,1.6524,1.652,1.652,308000000.0
2007-09-14 11:59:00,1.652,1.6523,1.6519,1.652,506399997.0
2007-09-14 12:00:00,1.652,1.6522,1.652,1.6521,292400000.0
2007-09-14 12:01:00,1.6521,1.6523,1.6519,1.6521,413499996.0
2007-09-14 12:02:00,1.6521,1.6521,1.6518,1.6519,133900000.0
2007-09-14 12:03:00,1.6518,1.6521,1.6516,1.6521,174600002.0
2007-09-14 12:04:00,1.6521,1.6524,1.6519,1.6523,480400000.0
2007-09-14 12:05:00,1.6523,1.6529,1.6522,1.65265,867100003.0
2007-09-14 12:06:00,1.6527,1.6528,1.6526,1.6527,486200000.0
2007-09-14 12:07:00,1.6527,1.653,1.6526,1.653,216700000.0
2007-09-14 12:08:00,1.653,1.653,1.6528,1.6529,151500000.0
2007-09-14 12:09:00,1.65285,1.6531,1.6527,1.653,266600000.0
2007-09-14 12:10:00,1.653,1.65305,1.6521,1.6521,157700000.0
2007-09-14 12:11:00,1.652,1.6522,1.6519,1.6521,167300000.0
2007-09-14 12:12:00,1.652,1.6523,1.652,1.6522,186400000.0
2007-09-14 12:13:00,1.6522,1.6525,1.6518,1.6521,546299998.0
2007-09-14 12:14:00,1.6521,1.6526,1.6521,1.6526,172000000.0
2007-09-14 12:15:00,1.6526,1.6527,1.6526,1.6527,84800000.0
2007-09-14 12:16:00,1.6527,1.6527,1.6525,1.6526,156800000.0
2007-09-14 12:17:00,1.6526,1.653,1.6525,1.6526,804099997.0
2007-09-14 12:18:00,1.6527,1.6528,1.6524,1.6527,418299999.0
2007-09-14 12:19:00,1.6527,1.6529,1.6527,1.6527,210500000.0
2007-09-14 12:20:00,1.6528,1.6532,1.6527,1.653,524899998.0
2007-09-14 12:21:00,1.653,1.6531,1.6527,1.6529,525300001.0
2007-09-14 12:22:00,1.6529,1.6533,1.6529,1.6531,705700001.0
2007-09-14 12:23:00,1.6532,1.6532,1.6525,1.6527,606300005.0
2007-09-14 12:24:00,1.6524,1.6537,1.6524,1.65305,824800000.0
2007-09-14 12:25:00,1.6531,1.6537,1.6531,1.6535,558999999.0
2007-09-14 12:26:00,1.6536,1.6542,1.6533,1.6536,785400000.0
2007-09-14 12:27:00,1.6537,1.654,1.6535,1.6539,938400007.0
2007-09-14 12:28:00,1.6539,1.654,1.6536,1.6537,709200009.0
2007-09-14 12:29:00,1.6536,1.6547,1.6536,1.6543,1107999997.0
2007-09-14 12:30:00,1.65435,1.6545,1.6541,1.6545,616899996.0
2007-09-14 12:31:00,1.65455,1.6546,1.6539,1.6539,338900000.0
2007-09-14 12:32:00,1.6539,1.6542,1.6538,1.65385,679900002.0
2007-09-14 12:33:00,1.6539,1.654,1.6536,1.6539,611400004.0
2007-09-14 12:34:00,1.6539,1.6542,1.6538,1.6538,500200000.0
2007-09-14 12:35:00,1.6539,1.6542,1.6538,1.6541,250400001.0
2007-09-14 12:36:00,1.6542,1.6546,1.6542,1.6545,478399999.0
2007-09-14 12:37:00,1.6543,1.6545,1.6542,1.6543,712600006.0
2007-09-14 12:38:00,1.6543,1.6545,1.6542,1.6544,404000001.0
2007-09-14 12:39:00,1.6545,1.6546,1.6543,1.6546,309400001.0
2007-09-14 12:40:00,1.6546,1.6546,1.6531,1.6536,1079700001.0
2007-09-14 12:41:00,1.6534,1.6539,1.6533,1.6537,733299993.0
2007-09-14 12:42:00,1.6537,1.6539,1.6535,1.6535,482300001.0
2007-09-14 12:43:00,1.6535,1.6538,1.6535,1.6537,520500000.0
2007-09-14 12:44:00,1.6534,1.6534,1.653,1.653,647300000.0
2007-09-14 12:45:00,1.6532,1.6535,1.6528,1.6534,443900000.0
2007-09-14 12:46:00,1.6534,1.6537,1.653,1.6535,506800006.0
2007-09-14 12:47:00,1.6535,1.6542,1.653,1.6542,323799998.0
2007-09-14 12:48:00,1.6541,1.6542,1.6537,1.6541,538399996.0
2007-09-14 12:49:00,1.6541,1.6545,1.6537,1.6541,553099999.0
2007-09-14 12:50:00,1.6541,1.6544,1.6538,1.6542,505500001.0
2007-09-14 12:51:00,1.6542,1.6543,1.654,1.6543,349200002.0
2007-09-14 12:52:00,1.6542,1.6547,1.6538,1.6547,824600003.0
2007-09-14 12:53:00,1.6547,1.6551,1.65435,1.6544,446200000.0
2007-09-14 12:54:00,1.65435,1.6549,1.65435,1.6546,281000000.0
2007-09-14 12:55:00,1.6545,1.6549,1.6544,1.6549,275499999.0
2007-09-14 12:56:00,1.6549,1.6551,1.6545,1.6546,466200000.0
2007-09-14 12:57:00,1.6545,1.6551,1.6544,1.65485,316900000.0
2007-09-14 12:58:00,1.6549,1.6549,1.6545,1.6545,398999999.0
2007-09-14 12:59:00,1.6545,1.655,1.6544,1.6545,581600000.0
2007-09-14 13:00:00,1.65445,1.6546,1.6541,1.6545,856600000.0
2007-09-14 13:01:00,1.6545,1.6547,1.65445,1.6547,391000003.0
2007-09-14 13:02:00,1.6547,1.6547,1.6542,1.6543,367199998.0
2007-09-14 13:03:00,1.6543,1.6545,1.6542,1.6544,320900000.0
2007-09-14 13:04:00,1.6544,1.6546,1.6543,1.6545,263699998.0
2007-09-14 13:05:00,1.6545,1.6546,1.6542,1.6542,320800000.0
2007-09-14 13:06:00,1.6542,1.6543,1.6536,1.6539,486000003.0
2007-09-14 13:07:00,1.6539,1.6539,1.6537,1.6537,200800000.0
2007-09-14 13:08:00,1.6537,1.6538,1.6534,1.6537,438799997.0
2007-09-14 13:09:00,1.6537,1.6538,1.6531,1.6532,634099999.0
2007-09-14 13:10:00,1.6533,1.6534,1.653,1.653,237800000.0
2007-09-14 13:11:00,1.653,1.6534,1.653,1.6532,205099998.0
2007-09-14 13:12:00,1.6532,1.6534,1.6532,1.6534,290400000.0
2007-09-14 13:13:00,1.6534,1.6534,1.6533,1.6533,360400001.0
2007-09-14 13:14:00,1.6533,1.6535,1.6533,1.6534,181800000.0
2007-09-14 13:15:00,1.65335,1.6536,1.6532,1.6536,172000002.0
2007-09-14 13:16:00,1.6535,1.6536,1.65335,1.6534,129700000.0
2007-09-14 13:17:00,1.6534,1.6534,1.6532,1.6532,175099999.0
2007-09-14 13:18:00,1.6532,1.65325,1.653,1.65325,258800000.0
2007-09-14 13:19:00,1.65325,1.6535,1.6532,1.6533,147799999.0
2007-09-14 13:20:00,1.65325,1.6535,1.6529,1.6529,384300000.0
2007-09-14 13:21:00,1.6529,1.653,1.65255,1.6528,256200000.0
2007-09-14 13:22:00,1.6527,1.653,1.652,1.6523,1642100003.0
2007-09-14 13:23:00,1.6524,1.65275,1.6521,1.65225,1010799996.0
2007-09-14 13:24:00,1.6522,1.6526,1.65165,1.6524,1546599995.0
2007-09-14 13:25:00,1.6524,1.6526,1.6523,1.6526,598400001.0
2007-09-14 13:26:00,1.6526,1.6526,1.6521,1.6524,781599996.0
2007-09-14 13:27:00,1.6524,1.6533,1.6521,1.6532,1093000000.0
2007-09-14 13:28:00,1.6531,1.6534,1.6528,1.6531,918000006.0
2007-09-14 13:29:00,1.6531,1.6534,1.6526,1.6526,644900002.0
2007-09-14 13:30:00,1.6527,1.65305,1.65265,1.6529,654599995.0
2007-09-14 13:31:00,1.6529,1.6532,1.6528,1.6532,167500000.0
2007-09-14 13:32:00,1.6534,1.6539,1.6532,1.6535,549599996.0
2007-09-14 13:33:00,1.6534,1.6534,1.6531,1.6532,541999997.0
2007-09-14 13:34:00,1.6532,1.6535,1.6531,1.6533,619599999.0
2007-09-14 13:35:00,1.6533,1.6534,1.653,1.6532,347200002.0
2007-09-14 13:36:00,1.6532,1.6534,1.653,1.6531,335000001.0
2007-09-14 13:37:00,1.6531,1.6533,1.653,1.653,1561059998.0
2007-09-14 13:38:00,1.6532,1.6532,1.6528,1.6531,668700002.0
2007-09-14 13:39:00,1.6531,1.6534,1.6527,1.6534,534000000.0
2007-09-14 13:40:00,1.6534,1.6535,1.653,1.6531,569699995.0
2007-09-14 13:41:00,1.6532,1.6534,1.6523,1.6523,507499997.0
2007-09-14 13:42:00,1.6523,1.6523,1.6518,1.6518,751900001.0
2007-09-14 13:43:00,1.6517,1.6519,1.6517,1.6519,173100001.0
2007-09-14 13:44:00,1.6519,1.6519,1.6516,1.6516,183100001.0
2007-09-14 13:45:00,1.6517,1.6518,1.6513,1.6517,480200003.0
2007-09-14 13:46:00,1.6516,1.6517,1.6515,1.65165,229000000.0
2007-09-14 13:47:00,1.6517,1.6517,1.6515,1.6516,298600001.0
2007-09-14 13:48:00,1.6517,1.6519,1.6515,1.6515,603800000.0
2007-09-14 13:49:00,1.65145,1.6516,1.6514,1.6516,409300001.0
2007-09-14 13:50:00,1.6516,1.6517,1.6513,1.6513,511099999.0
2007-09-14 13:51:00,1.6514,1.6517,1.6514,1.6515,334699999.0
2007-09-14 13:52:00,1.6515,1.6518,1.6515,1.6517,236099996.0
2007-09-14 13:53:00,1.6517,1.6519,1.65155,1.6517,242100002.0
2007-09-14 13:54:00,1.6517,1.6519,1.6516,1.6517,402100003.0
2007-09-14 13:55:00,1.6517,1.6518,1.65075,1.6508,615800000.0
2007-09-14 13:56:00,1.6508,1.6513,1.6505,1.6511,747500002.0
2007-09-14 13:57:00,1.6511,1.6517,1.6508,1.6515,512800002.0
2007-09-14 13:58:00,1.6515,1.6515,1.6507,1.6508,805199999.0
2007-09-14 13:59:00,1.6508,1.651,1.6505,1.651,807700000.0
2007-09-14 14:00:00,1.651,1.651,1.6508,1.6508,214300000.0
2007-09-14 14:01:00,1.6508,1.6509,1.6508,1.6508,212000000.0
2007-09-14 14:02:00,1.6507,1.6509,1.6506,1.6508,627199997.0
2007-09-14 14:03:00,1.6509,1.6515,1.6509,1.6512,605600000.0
2007-09-14 14:04:00,1.6511,1.6519,1.6511,1.6519,712599995.0
2007-09-14 14:05:00,1.6519,1.6519,1.6514,1.6515,476000001.0
2007-09-14 14:06:00,1.6515,1.6515,1.6511,1.6513,1156599987.0
2007-09-14 14:07:00,1.6513,1.6514,1.6508,1.6508,406100001.0
2007-09-14 14:08:00,1.6508,1.6512,1.6508,1.6509,817000008.0
2007-09-14 14:09:00,1.6509,1.651,1.6505,1.6505,220200000.0
2007-09-14 14:10:00,1.6505,1.6507,1.6499,1.65,606299998.0
2007-09-14 14:11:00,1.6501,1.6501,1.64965,1.6497,662600000.0
2007-09-14 14:12:00,1.6497,1.6498,1.6493,1.64945,579899998.0
2007-09-14 14:13:00,1.6495,1.6495,1.6491,1.6493,584800001.0
2007-09-14 14:14:00,1.6493,1.6497,1.64905,1.64965,704700001.0
2007-09-14 14:15:00,1.64965,1.65005,1.6495,1.64955,265600000.0
2007-09-14 14:16:00,1.64955,1.64965,1.6493,1.6494,407300000.0
2007-09-14 14:17:00,1.6494,1.6498,1.6488,1.6492,548100001.0
2007-09-14 14:18:00,1.6491,1.6494,1.649,1.6492,675699996.0
2007-09-14 14:19:00,1.6492,1.6497,1.6491,1.6495,659400002.0
2007-09-14 14:20:00,1.6495,1.6498,1.6495,1.6495,600800001.0
2007-09-14 14:21:00,1.6495,1.6495,1.64825,1.6486,889399999.0
2007-09-14 14:22:00,1.6486,1.6488,1.6482,1.6488,957100002.0
2007-09-14 14:23:00,1.6488,1.6493,1.6486,1.6488,523800000.0
2007-09-14 14:24:00,1.649,1.6494,1.6487,1.6492,895199992.0
2007-09-14 14:25:00,1.64915,1.64925,1.649,1.64915,506000001.0
2007-09-14 14:26:00,1.6492,1.6503,1.649,1.65005,944900000.0
2007-09-14 14:27:00,1.6501,1.6505,1.6498,1.6505,868100004.0
2007-09-14 14:28:00,1.6505,1.6511,1.6499,1.6503,799899995.0
2007-09-14 14:29:00,1.6503,1.6504,1.6493,1.6501,292000000.0
2007-09-14 14:30:00,1.6507,1.6511,1.649,1.6509,483200000.0
2007-09-14 14:31:00,1.6507,1.651,1.6499,1.6508,621900000.0
2007-09-14 14:32:00,1.6508,1.6513,1.6506,1.6509,453400005.0
2007-09-14 14:33:00,1.6508,1.65145,1.6508,1.65145,693900000.0
2007-09-14 14:34:00,1.65145,1.6523,1.65135,1.6518,902600001.0
2007-09-14 14:35:00,1.6518,1.6521,1.6509,1.6511,738000000.0
2007-09-14 14:36:00,1.6512,1.6514,1.6507,1.6509,756400002.0
2007-09-14 14:37:00,1.6509,1.6509,1.6492,1.6495,735200000.0
2007-09-14 14:38:00,1.6494,1.6497,1.649,1.6497,646599999.0
2007-09-14 14:39:00,1.6497,1.6503,1.6496,1.6499,800899999.0
2007-09-14 14:40:00,1.6499,1.6501,1.64935,1.6494,790300005.0
2007-09-14 14:41:00,1.6494,1.6496,1.6492,1.64935,714200004.0
2007-09-14 14:42:00,1.6492,1.6498,1.6492,1.6498,844699993.0
2007-09-14 14:43:00,1.6499,1.6505,1.6488,1.6499,604000002.0
2007-09-14 14:44:00,1.6499,1.6507,1.6489,1.6502,820500001.0
2007-09-14 14:45:00,1.6502,1.6504,1.6488,1.6499,781099996.0
2007-09-14 14:46:00,1.64985,1.65,1.6496,1.65,765699999.0
2007-09-14 14:47:00,1.6499,1.651,1.6492,1.651,1011899991.0
2007-09-14 14:48:00,1.6508,1.6508,1.6501,1.65025,498699999.0
2007-09-14 14:49:00,1.6504,1.6505,1.649,1.6499,951800002.0
2007-09-14 14:50:00,1.6499,1.6501,1.6493,1.6497,690299999.0
2007-09-14 14:51:00,1.6497,1.6507,1.6497,1.6505,539699999.0
2007-09-14 14:52:00,1.6505,1.6505,1.65005,1.65025,722800000.0
2007-09-14 14:53:00,1.6503,1.65075,1.6501,1.65075,361899998.0
2007-09-14 14:54:00,1.6507,1.6509,1.6496,1.6509,972800005.0
2007-09-14 14:55:00,1.6509,1.6509,1.6506,1.6508,249200000.0
2007-09-14 14:56:00,1.6508,1.6508,1.6505,1.6508,347600000.0
2007-09-14 14:57:00,1.6506,1.651,1.6503,1.6504,563699995.0
2007-09-14 14:58:00,1.6503,1.6503,1.6488,1.6488,634499999.0
2007-09-14 14:59:00,1.6503,1.6507,1.6499,1.6507,271500000.0
2007-09-14 15:00:00,1.6507,1.6514,1.6504,1.6513,553399995.0
2007-09-14 15:01:00,1.6514,1.6516,1.6507,1.6509,492700001.0
2007-09-14 15:02:00,1.6509,1.6512,1.6509,1.6511,386800001.0
2007-09-14 15:03:00,1.6512,1.6513,1.6511,1.6512,121600000.0
2007-09-14 15:04:00,1.6512,1.65135,1.6511,1.6512,140099999.0
2007-09-14 15:05:00,1.6512,1.65165,1.651,1.65155,340099999.0
2007-09-14 15:06:00,1.6515,1.65185,1.6508,1.65125,237400001.0
2007-09-14 15:07:00,1.6512,1.6513,1.6508,1.6512,598199998.0
2007-09-14 15:08:00,1.6511,1.6512,1.6502,1.6503,391500002.0
2007-09-14 15:09:00,1.6504,1.6508,1.65025,1.65055,246300002.0
2007-09-14 15:10:00,1.65045,1.6508,1.6499,1.65025,536500000.0
2007-09-14 15:11:00,1.65025,1.65075,1.6501,1.6507,562800002.0
2007-09-14 15:12:00,1.6509,1.651,1.6504,1.6504,549700000.0
2007-09-14 15:13:00,1.6506,1.6507,1.6504,1.6507,283400000.0
2007-09-14 15:14:00,1.6507,1.6509,1.6491,1.6491,226200000.0
2007-09-14 15:15:00,1.6498,1.6507,1.6497,1.6505,347300000.0
2007-09-14 15:16:00,1.6506,1.651,1.6495,1.651,541900005.0
2007-09-14 15:17:00,1.651,1.6512,1.651,1.6512,356500000.0
2007-09-14 15:18:00,1.6512,1.652,1.6507,1.6517,732100001.0
2007-09-14 15:19:00,1.6517,1.6517,1.6508,1.6511,625800002.0
2007-09-14 15:20:00,1.6511,1.6512,1.6509,1.65115,645600000.0
2007-09-14 15:21:00,1.65115,1.6515,1.6503,1.6511,890879996.0
2007-09-14 15:22:00,1.6512,1.6515,1.6511,1.6515,273499999.0
2007-09-14 15:23:00,1.6515,1.6515,1.6508,1.6508,571820000.0
2007-09-14 15:24:00,1.65085,1.6512,1.6505,1.6508,729500000.0
2007-09-14 15:25:00,1.6509,1.651,1.6503,1.65065,608299999.0
2007-09-14 15:26:00,1.65065,1.6514,1.6503,1.65075,649499996.0
2007-09-14 15:27:00,1.65075,1.651,1.6503,1.6506,326900000.0
2007-09-14 15:28:00,1.6506,1.6506,1.6501,1.6501,448800000.0
2007-09-14 15:29:00,1.6503,1.6515,1.65,1.6514,794299998.0
2007-09-14 15:30:00,1.6514,1.6515,1.6504,1.651,885199996.0
2007-09-14 15:31:00,1.651,1.6514,1.6509,1.6514,237599998.0
2007-09-14 15:32:00,1.6514,1.6514,1.6509,1.6511,533700000.0
2007-09-14 15:33:00,1.6511,1.6514,1.6508,1.6511,460800000.0
2007-09-14 15:34:00,1.65115,1.6516,1.6511,1.6516,349600002.0
2007-09-14 15:35:00,1.6516,1.6521,1.6507,1.6518,501200000.0
2007-09-14 15:36:00,1.6518,1.6528,1.6518,1.6526,451499998.0
2007-09-14 15:37:00,1.6526,1.6529,1.6524,1.6529,500000004.0
2007-09-14 15:38:00,1.6529,1.6529,1.6513,1.6519,795600005.0
2007-09-14 15:39:00,1.6519,1.652,1.6517,1.6518,463299999.0
2007-09-14 15:40:00,1.6519,1.652,1.6516,1.6518,604500001.0
2007-09-14 15:41:00,1.6519,1.6522,1.6518,1.6519,319200000.0
2007-09-14 15:42:00,1.6519,1.652,1.6512,1.6518,521600000.0
2007-09-14 15:43:00,1.6518,1.652,1.6503,1.6514,583299997.0
2007-09-14 15:44:00,1.6514,1.6515,1.6511,1.6515,459400004.0
2007-09-14 15:45:00,1.6514,1.6514,1.651,1.65125,280400004.0
2007-09-14 15:46:00,1.65125,1.6523,1.65125,1.65205,927700003.0
2007-09-14 15:47:00,1.65205,1.6523,1.6513,1.6516,689699999.0
2007-09-14 15:48:00,1.6516,1.6519,1.6515,1.6515,308300001.0
2007-09-14 15:49:00,1.6517,1.652,1.6513,1.6514,574900001.0
2007-09-14 15:50:00,1.6515,1.6518,1.6512,1.6517,1239799991.0
2007-09-14 15:51:00,1.6516,1.65205,1.6503,1.6515,945599991.0
2007-09-14 15:52:00,1.65145,1.6517,1.6512,1.6513,362400001.0
2007-09-14 15:53:00,1.6513,1.6513,1.6508,1.6511,634400000.0
2007-09-14 15:54:00,1.6511,1.6512,1.6504,1.6505,484000000.0
2007-09-14 15:55:00,1.6505,1.65095,1.6499,1.65,787400000.0
2007-09-14 15:56:00,1.65,1.65,1.6492,1.6499,727200006.0
2007-09-14 15:57:00,1.6499,1.6503,1.6488,1.6495,835200001.0
2007-09-14 15:58:00,1.6495,1.65,1.649,1.6495,839600000.0
2007-09-14 15:59:00,1.6495,1.6499,1.6483,1.6483,440799999.0
2007-09-14 16:00:00,1.6483,1.6495,1.6479,1.6488,497600000.0
2007-09-14 16:01:00,1.6488,1.6491,1.6477,1.6477,635400001.0
2007-09-14 16:02:00,1.6478,1.6479,1.6467,1.6478,842800005.0
2007-09-14 16:03:00,1.6479,1.649,1.6479,1.64895,972400001.0
2007-09-14 16:04:00,1.649,1.6493,1.6485,1.6486,774200000.0
2007-09-14 16:05:00,1.6486,1.649,1.6484,1.6487,803700001.0
2007-09-14 16:06:00,1.6487,1.649,1.6486,1.6489,610400003.0
2007-09-14 16:07:00,1.6488,1.6488,1.6476,1.6481,629099998.0
2007-09-14 16:08:00,1.648,1.6487,1.648,1.6485,648900002.0
2007-09-14 16:09:00,1.6485,1.6485,1.6479,1.6484,842399995.0
2007-09-14 16:10:00,1.6484,1.6484,1.6478,1.6483,878000001.0
2007-09-14 16:11:00,1.6483,1.64865,1.6481,1.6485,615899999.0
2007-09-14 16:12:00,1.64845,1.6485,1.64745,1.6475,491400000.0
2007-09-14 16:13:00,1.6475,1.6481,1.6473,1.6474,762399998.0
2007-09-14 16:14:00,1.64745,1.6481,1.6474,1.6481,669200002.0
2007-09-14 16:15:00,1.6481,1.6484,1.6478,1.648,885599996.0
2007-09-14 16:16:00,1.648,1.6484,1.6475,1.6478,921700003.0
2007-09-14 16:17:00,1.6478,1.648,1.6471,1.6479,662100000.0
2007-09-14 16:18:00,1.6479,1.648,1.6474,1.6477,752080000.0
2007-09-14 16:19:00,1.6478,1.648,1.6473,1.6475,391900000.0
2007-09-14 16:20:00,1.6475,1.6476,1.6469,1.6475,1046200009.0
2007-09-14 16:21:00,1.6475,1.6477,1.6468,1.647,484399998.0
2007-09-14 16:22:00,1.6469,1.6473,1.6465,1.6472,886500006.0
2007-09-14 16:23:00,1.6472,1.6474,1.647,1.6474,112600000.0
2007-09-14 16:24:00,1.6475,1.6478,1.64735,1.6477,58000000.0
2007-09-14 16:25:00,1.6477,1.6478,1.6468,1.6469,570800000.0
2007-09-14 16:26:00,1.647,1.6473,1.64645,1.6466,1132100000.0
2007-09-14 16:27:00,1.6466,1.6468,1.6463,1.6463,845100003.0
2007-09-14 16:28:00,1.6464,1.6465,1.6456,1.6464,1295499997.0
2007-09-14 16:29:00,1.6464,1.6466,1.6462,1.6465,587999998.0
2007-09-14 16:30:00,1.6465,1.6465,1.646,1.6463,610500004.0
2007-09-14 16:31:00,1.6463,1.6463,1.6457,1.64625,838500008.0
2007-09-14 16:32:00,1.64625,1.6463,1.6456,1.6461,1000100004.0
2007-09-14 16:33:00,1.6461,1.6462,1.6456,1.6457,1163700000.0
2007-09-14 16:34:00,1.6457,1.6458,1.6451,1.6452,608100006.0
2007-09-14 16:35:00,1.6452,1.6452,1.6446,1.6447,968799996.0
2007-09-14 16:36:00,1.645,1.6453,1.6446,1.6452,972700004.0
2007-09-14 16:37:00,1.6452,1.6454,1.6447,1.6453,959999994.0
2007-09-14 16:38:00,1.6453,1.6459,1.6452,1.6457,828799997.0
2007-09-14 16:39:00,1.6457,1.6462,1.6457,1.646,757599999.0
2007-09-14 16:40:00,1.6458,1.64605,1.6456,1.6456,474399997.0
2007-09-14 16:41:00,1.6456,1.6462,1.6455,1.646,684000001.0
2007-09-14 16:42:00,1.646,1.6463,1.6454,1.64595,391599997.0
2007-09-14 16:43:00,1.646,1.6464,1.6458,1.6461,645199999.0
2007-09-14 16:44:00,1.6461,1.6465,1.646,1.6464,751700005.0
2007-09-14 16:45:00,1.6464,1.647,1.6464,1.64685,630399998.0
2007-09-14 16:46:00,1.6468,1.64705,1.64675,1.647,671500004.0
2007-09-14 16:47:00,1.6469,1.647,1.6464,1.6468,761099996.0
2007-09-14 16:48:00,1.6469,1.647,1.6461,1.6467,714800001.0
2007-09-14 16:49:00,1.6467,1.6472,1.6463,1.6471,542100000.0
2007-09-14 16:50:00,1.6471,1.6471,1.6464,1.64665,895900005.0
2007-09-14 16:51:00,1.6466,1.6467,1.6464,1.6466,475800001.0
2007-09-14 16:52:00,1.64655,1.6469,1.6461,1.6468,529199996.0
2007-09-14 16:53:00,1.6468,1.6469,1.6458,1.6467,551599995.0
2007-09-14 16:54:00,1.6466,1.6474,1.6466,1.6471,410500002.0
2007-09-14 16:55:00,1.6471,1.6474,1.6467,1.647,680899996.0
2007-09-14 16:56:00,1.647,1.6472,1.647,1.6472,898500000.0
2007-09-14 16:57:00,1.6472,1.6476,1.647,1.6476,682400011.0
2007-09-14 16:58:00,1.6476,1.6478,1.6474,1.6475,631799995.0
2007-09-14 16:59:00,1.6475,1.6482,1.6475,1.648,1334400002.0
2007-09-14 17:00:00,1.64795,1.6481,1.6468,1.6474,607200000.0
2007-09-14 17:01:00,1.64735,1.6482,1.6464,1.6481,763499997.0
2007-09-14 17:02:00,1.6481,1.6482,1.6475,1.64765,800000001.0
2007-09-14 17:03:00,1.6481,1.6481,1.6474,1.6474,748199999.0
2007-09-14 17:04:00,1.648,1.6483,1.64745,1.6475,710400000.0
2007-09-14 17:05:00,1.6475,1.6477,1.6474,1.6476,566900001.0
2007-09-14 17:06:00,1.6476,1.6477,1.6472,1.6474,665000000.0
2007-09-14 17:07:00,1.6474,1.6475,1.647,1.647,455600002.0
2007-09-14 17:08:00,1.647,1.6472,1.6469,1.647,447400006.0
2007-09-14 17:09:00,1.647,1.6474,1.6467,1.6471,653600001.0
2007-09-14 17:10:00,1.647,1.6475,1.6468,1.64745,965300006.0
2007-09-14 17:11:00,1.6474,1.6477,1.6468,1.6474,589900000.0
2007-09-14 17:12:00,1.6475,1.6476,1.646,1.6471,1022499994.0
2007-09-14 17:13:00,1.6472,1.6472,1.6454,1.6466,777199995.0
2007-09-14 17:14:00,1.6466,1.6467,1.6461,1.6467,911599999.0
2007-09-14 17:15:00,1.6467,1.6472,1.6467,1.6472,716000003.0
2007-09-14 17:16:00,1.6472,1.6477,1.6464,1.6471,940299999.0
2007-09-14 17:17:00,1.6471,1.6474,1.6469,1.6474,942599986.0
2007-09-14 17:18:00,1.6473,1.6475,1.647,1.647,797800001.0
2007-09-14 17:19:00,1.647,1.6472,1.6468,1.647,946399996.0
2007-09-14 17:20:00,1.647,1.647,1.6467,1.64695,578399996.0
2007-09-14 17:21:00,1.647,1.6473,1.6469,1.6471,513899998.0
2007-09-14 17:22:00,1.6471,1.6474,1.647,1.6471,331100000.0
2007-09-14 17:23:00,1.6471,1.6474,1.6468,1.6473,626799999.0
2007-09-14 17:24:00,1.6473,1.6474,1.6467,1.6474,291199999.0
2007-09-14 17:25:00,1.6474,1.6476,1.6474,1.6475,544299997.0
2007-09-14 17:26:00,1.6476,1.6478,1.647,1.6478,888499995.0
2007-09-14 17:27:00,1.6478,1.6479,1.6472,1.6472,531799999.0
2007-09-14 17:28:00,1.6472,1.6473,1.6469,1.647,326099998.0
2007-09-14 17:29:00,1.647,1.6473,1.6467,1.647,760399992.0
2007-09-14 17:30:00,1.647,1.647,1.6465,1.6466,858100001.0
2007-09-14 17:31:00,1.6466,1.6472,1.6462,1.6468,731599993.0
2007-09-14 17:32:00,1.6468,1.6471,1.6462,1.6468,626299999.0
2007-09-14 17:33:00,1.6468,1.6469,1.6463,1.6464,842499995.0
2007-09-14 17:34:00,1.6464,1.6464,1.6454,1.646,680799998.0
2007-09-14 17:35:00,1.646,1.6462,1.6459,1.646,360800000.0
2007-09-14 17:36:00,1.64605,1.6462,1.646,1.6461,424000002.0
2007-09-14 17:37:00,1.6461,1.6461,1.6458,1.6459,282400000.0
2007-09-14 17:38:00,1.6459,1.6459,1.6451,1.6458,529100003.0
2007-09-14 17:39:00,1.6451,1.64625,1.6451,1.6458,731000002.0
2007-09-14 17:40:00,1.6458,1.6463,1.6458,1.6463,324400000.0
2007-09-14 17:41:00,1.6461,1.6463,1.6458,1.6459,192700000.0
2007-09-14 17:42:00,1.6459,1.6467,1.6452,1.6465,413200004.0
2007-09-14 17:43:00,1.6465,1.6465,1.6462,1.64635,469899995.0
2007-09-14 17:44:00,1.6464,1.6466,1.6461,1.6462,697999999.0
2007-09-14 17:45:00,1.6462,1.6462,1.6457,1.64615,499299999.0
2007-09-14 17:46:00,1.6462,1.6462,1.6456,1.6456,515700000.0
2007-09-14 17:47:00,1.6456,1.6456,1.6448,1.6449,610100000.0
2007-09-14 17:48:00,1.645,1.6454,1.6449,1.64525,699900005.0
2007-09-14 17:49:00,1.6453,1.6454,1.6452,1.6454,433600000.0
2007-09-14 17:50:00,1.6453,1.6454,1.6451,1.6452,284800000.0
2007-09-14 17:51:00,1.6452,1.6454,1.645,1.645,399999998.0
2007-09-14 17:52:00,1.645,1.6451,1.645,1.6451,370399999.0
2007-09-14 17:53:00,1.645,1.6453,1.6449,1.645,741999998.0
2007-09-14 17:54:00,1.6448,1.6452,1.6448,1.6452,527199996.0
2007-09-14 17:55:00,1.6452,1.6453,1.6445,1.6452,464000000.0
2007-09-14 17:56:00,1.6452,1.6457,1.64515,1.6455,862599991.0
2007-09-14 17:57:00,1.6455,1.6456,1.6451,1.6454,706100003.0
2007-09-14 17:58:00,1.6454,1.6454,1.6452,1.6454,283000004.0
2007-09-14 17:59:00,1.6454,1.6455,1.6453,1.6455,162199998.0
2007-09-14 18:00:00,1.6455,1.6456,1.6451,1.6454,247700000.0
2007-09-14 18:01:00,1.6453,1.6456,1.6452,1.6454,54400000.0
2007-09-14 18:02:00,1.6453,1.6454,1.6449,1.645,54300000.0
2007-09-14 18:03:00,1.64505,1.6455,1.645,1.6454,553199997.0
2007-09-14 18:04:00,1.6454,1.6454,1.6449,1.6449,456400001.0
2007-09-14 18:05:00,1.645,1.6457,1.645,1.6455,231500000.0
2007-09-14 18:06:00,1.6456,1.6458,1.6454,1.6457,135200000.0
2007-09-14 18:07:00,1.6457,1.6459,1.6456,1.6459,178600001.0
2007-09-14 18:08:00,1.6459,1.6459,1.6457,1.6457,74300000.0
2007-09-14 18:09:00,1.6457,1.646,1.64565,1.646,294300000.0
2007-09-14 18:10:00,1.646,1.6465,1.646,1.6463,144200000.0
2007-09-14 18:11:00,1.6463,1.6464,1.6462,1.6464,258000000.0
2007-09-14 18:12:00,1.6464,1.6464,1.6454,1.6454,432600000.0
2007-09-14 18:13:00,1.64545,1.6456,1.6451,1.6455,1128700005.0
2007-09-14 18:14:00,1.6455,1.6458,1.6455,1.64575,771000001.0
2007-09-14 18:15:00,1.6457,1.6463,1.6457,1.646,573300002.0
2007-09-14 18:16:00,1.64595,1.64595,1.6457,1.6459,386300000.0
2007-09-14 18:17:00,1.6459,1.646,1.6457,1.6459,332299999.0
2007-09-14 18:18:00,1.6459,1.6461,1.6455,1.646,492500005.0
2007-09-14 18:19:00,1.646,1.6463,1.646,1.6463,684300003.0
2007-09-14 18:20:00,1.6463,1.6463,1.6462,1.6462,61600000.0
2007-09-14 18:21:00,1.6462,1.6462,1.6459,1.646,123099999.0
2007-09-14 18:22:00,1.646,1.6466,1.6459,1.6464,241199998.0
2007-09-14 18:23:00,1.6464,1.6467,1.646,1.646,416300004.0
2007-09-14 18:24:00,1.6461,1.6462,1.6459,1.6462,274399998.0
2007-09-14 18:25:00,1.6462,1.647,1.646,1.6469,602300000.0
2007-09-14 18:26:00,1.6468,1.647,1.64665,1.6469,346599999.0
2007-09-14 18:27:00,1.647,1.647,1.6467,1.6467,147800000.0
2007-09-14 18:28:00,1.6468,1.6468,1.6466,1.6467,241999999.0
2007-09-14 18:29:00,1.6467,1.6468,1.6466,1.64675,130699998.0
2007-09-14 18:30:00,1.6468,1.6474,1.64675,1.6473,431300002.0
2007-09-14 18:31:00,1.6473,1.6473,1.6469,1.6471,250700001.0
2007-09-14 18:32:00,1.6471,1.64715,1.64685,1.64715,206000000.0
2007-09-14 18:33:00,1.6472,1.6474,1.6472,1.6473,416800000.0
2007-09-14 18:34:00,1.6473,1.6473,1.6471,1.6471,92200001.0
2007-09-14 18:35:00,1.6471,1.6471,1.6466,1.6467,458099997.0
2007-09-14 18:36:00,1.6467,1.647,1.64665,1.647,137000000.0
2007-09-14 18:37:00,1.647,1.647,1.6467,1.6468,302400003.0
2007-09-14 18:38:00,1.6468,1.6468,1.6468,1.6468,79200000.0
2007-09-14 18:39:00,1.6468,1.647,1.6468,1.647,8400000.0
2007-09-14 18:40:00,1.647,1.647,1.6467,1.6468,57600000.0
2007-09-14 18:41:00,1.6468,1.647,1.6467,1.647,28800000.0
2007-09-14 18:42:00,1.647,1.6471,1.6469,1.6471,32000000.0
2007-09-14 18:43:00,1.6469,1.6469,1.6461,1.6462,414200001.0
2007-09-14 18:44:00,1.6462,1.6467,1.6462,1.6466,130799999.0
2007-09-14 18:45:00,1.6466,1.6467,1.6463,1.64655,446699998.0
2007-09-14 18:46:00,1.6466,1.6471,1.6466,1.6471,197799999.0
2007-09-14 18:47:00,1.6471,1.6471,1.6469,1.647,68800000.0
2007-09-14 18:48:00,1.647,1.6471,1.6469,1.647,169500000.0
2007-09-14 18:49:00,1.647,1.6473,1.647,1.6471,224300000.0
2007-09-14 18:50:00,1.64715,1.6475,1.6469,1.6469,366799999.0
2007-09-14 18:51:00,1.6468,1.647,1.6463,1.6464,445800000.0
2007-09-14 18:52:00,1.6465,1.6466,1.6462,1.6465,518399994.0
2007-09-14 18:53:00,1.6464,1.6465,1.6463,1.6465,110900000.0
2007-09-14 18:54:00,1.6465,1.6466,1.6464,1.6466,62000000.0
2007-09-14 18:55:00,1.6466,1.6468,1.6466,1.6466,88799999.0
2007-09-14 18:56:00,1.6466,1.647,1.6466,1.647,49200000.0
2007-09-14 18:57:00,1.647,1.6473,1.647,1.6471,125400000.0
2007-09-14 18:58:00,1.6471,1.6473,1.6466,1.6469,331300001.0
2007-09-14 18:59:00,1.6469,1.6472,1.6463,1.6471,832300002.0
2007-09-14 19:00:00,1.6471,1.6473,1.6466,1.6467,525899999.0
2007-09-14 19:01:00,1.6466,1.6469,1.6466,1.64665,348999999.0
2007-09-14 19:02:00,1.6467,1.6471,1.6467,1.6471,222099999.0
2007-09-14 19:03:00,1.6471,1.6471,1.6467,1.6467,427199999.0
2007-09-14 19:04:00,1.6467,1.6468,1.6467,1.6468,160000000.0
2007-09-14 19:05:00,1.6467,1.6469,1.6467,1.6467,320800000.0
2007-09-14 19:06:00,1.6468,1.6469,1.6466,1.6467,141600000.0
2007-09-14 19:07:00,1.6468,1.647,1.6467,1.6468,72400000.0
2007-09-14 19:08:00,1.6468,1.647,1.6467,1.647,119600000.0
2007-09-14 19:09:00,1.647,1.6473,1.647,1.6473,46400000.0
2007-09-14 19:10:00,1.6473,1.6475,1.647,1.6474,227200000.0
2007-09-14 19:11:00,1.6474,1.6475,1.6471,1.6474,397300000.0
2007-09-14 19:12:00,1.6474,1.6476,1.6474,1.6475,152800001.0
2007-09-14 19:13:00,1.6474,1.6474,1.6471,1.6471,160000002.0
2007-09-14 19:14:00,1.6471,1.6478,1.6471,1.6478,322800004.0
2007-09-14 19:15:00,1.6478,1.6479,1.6476,1.6478,199999998.0
2007-09-14 19:16:00,1.6478,1.6479,1.6475,1.6476,472199994.0
2007-09-14 19:17:00,1.6476,1.6479,1.6476,1.64785,262699999.0
2007-09-14 19:18:00,1.6479,1.6481,1.6478,1.6479,281099996.0
2007-09-14 19:19:00,1.6479,1.6481,1.6478,1.6478,280699997.0
2007-09-14 19:20:00,1.64785,1.6479,1.64765,1.64765,175100000.0
2007-09-14 19:21:00,1.6477,1.6478,1.6477,1.6478,97599999.0
2007-09-14 19:22:00,1.6479,1.6481,1.6479,1.6479,211500003.0
2007-09-14 19:23:00,1.6479,1.6479,1.6478,1.6478,36800000.0
2007-09-14 19:24:00,1.6479,1.6479,1.6464,1.6466,480400000.0
2007-09-14 19:25:00,1.6465,1.647,1.6464,1.647,479499996.0
2007-09-14 19:26:00,1.6469,1.6471,1.64685,1.6471,537900002.0
2007-09-14 19:27:00,1.6471,1.6472,1.647,1.6471,290000003.0
2007-09-14 19:28:00,1.6471,1.6472,1.6468,1.6468,572500001.0
2007-09-14 19:29:00,1.6467,1.647,1.6465,1.6468,470599997.0
2007-09-14 19:30:00,1.6468,1.6469,1.6453,1.6458,571399994.0
2007-09-14 19:31:00,1.6459,1.6464,1.6459,1.64625,390899994.0
2007-09-14 19:32:00,1.6463,1.6468,1.6463,1.64675,349200000.0
2007-09-14 19:33:00,1.6469,1.647,1.6468,1.64685,128799999.0
2007-09-14 19:34:00,1.64685,1.6471,1.6467,1.6471,545199996.0
2007-09-14 19:35:00,1.6471,1.6474,1.6471,1.6474,281600002.0
2007-09-14 19:36:00,1.6474,1.6476,1.6474,1.6474,380400001.0
2007-09-14 19:37:00,1.6474,1.648,1.64725,1.6478,701599996.0
2007-09-14 19:38:00,1.6478,1.6478,1.64765,1.6477,159200000.0
2007-09-14 19:39:00,1.6477,1.648,1.6477,1.648,267299998.0
2007-09-14 19:40:00,1.648,1.648,1.648,1.648,223099999.0
2007-09-14 19:41:00,1.648,1.648,1.6477,1.6478,302500001.0
2007-09-14 19:42:00,1.6478,1.6479,1.6476,1.6477,276999998.0
2007-09-14 19:43:00,1.6477,1.6479,1.6477,1.6479,111700000.0
2007-09-14 19:44:00,1.6479,1.6479,1.64775,1.6478,199799999.0
2007-09-14 19:45:00,1.64795,1.6481,1.6475,1.64765,196400002.0
2007-09-14 19:46:00,1.64765,1.6478,1.6476,1.6476,150399999.0
2007-09-14 19:47:00,1.6477,1.6478,1.6474,1.6478,153499999.0
2007-09-14 19:48:00,1.6478,1.6478,1.6477,1.6477,66800000.0
2007-09-14 19:49:00,1.6477,1.6477,1.6473,1.6474,122899998.0
2007-09-14 19:50:00,1.6474,1.6474,1.6469,1.647,412800001.0
2007-09-14 19:51:00,1.64705,1.6471,1.6469,1.6469,278000000.0
2007-09-14 19:52:00,1.647,1.6471,1.6469,1.647,164599999.0
2007-09-14 19:53:00,1.647,1.6472,1.6469,1.6472,184800000.0
2007-09-14 19:54:00,1.6472,1.6474,1.6472,1.6473,196600000.0
2007-09-14 19:55:00,1.6473,1.6473,1.6473,1.6473,54300000.0
2007-09-14 19:56:00,1.6473,1.6473,1.6472,1.6473,44200000.0
2007-09-14 19:57:00,1.6473,1.6473,1.6473,1.6473,4800000.0
2007-09-14 19:58:00,1.6473,1.6473,1.6471,1.6473,195099998.0
2007-09-14 19:59:00,1.6474,1.6476,1.6473,1.6476,392299998.0
2007-09-14 20:00:00,1.6476,1.6476,1.6475,1.6475,117500000.0
2007-09-14 20:01:00,1.6476,1.6476,1.6476,1.6476,30100000.0
2007-09-14 20:02:00,1.6476,1.6476,1.6476,1.6476,28600000.0
2007-09-14 20:03:00,1.6476,1.6476,1.6475,1.6475,44500001.0
2007-09-14 20:04:00,1.6476,1.6476,1.6476,1.6476,14400000.0
2007-09-14 20:05:00,1.6475,1.6475,1.6474,1.6474,86600000.0
2007-09-14 20:06:00,1.6474,1.6476,1.6474,1.6476,200499999.0
2007-09-14 20:07:00,1.6476,1.6476,1.6476,1.6476,103900000.0
2007-09-14 20:08:00,1.6476,1.6479,1.6474,1.6479,252200001.0
2007-09-14 20:09:00,1.648,1.6482,1.6477,1.6478,289900001.0
2007-09-14 20:10:00,1.6478,1.6479,1.6478,1.6479,47000001.0
2007-09-14 20:11:00,1.6479,1.648,1.6479,1.6479,81700000.0
2007-09-14 20:12:00,1.6479,1.648,1.6479,1.6479,92200000.0
2007-09-14 20:13:00,1.6479,1.6479,1.6476,1.6477,201100002.0
2007-09-14 20:14:00,1.6477,1.6477,1.6474,1.6476,195900000.0
2007-09-14 20:15:00,1.6476,1.6476,1.6476,1.6476,122900000.0
2007-09-14 20:16:00,1.6476,1.6478,1.6475,1.6476,745799998.0
2007-09-14 20:17:00,1.6476,1.6477,1.6474,1.6475,227100000.0
2007-09-14 20:18:00,1.6475,1.648,1.6475,1.648,365299996.0
2007-09-14 20:19:00,1.648,1.6481,1.6479,1.648,281000000.0
2007-09-14 20:20:00,1.648,1.6483,1.6479,1.6483,466399995.0
2007-09-14 20:21:00,1.6483,1.6485,1.6479,1.6479,355000000.0
2007-09-14 20:22:00,1.6479,1.648,1.6475,1.6479,504399999.0
2007-09-14 20:23:00,1.648,1.648,1.6477,1.6479,354200001.0
2007-09-14 20:24:00,1.6479,1.648,1.6479,1.648,175400000.0
2007-09-14 20:25:00,1.6479,1.648,1.6479,1.6479,125800000.0
2007-09-14 20:26:00,1.6479,1.6481,1.6479,1.648,151500000.0
2007-09-14 20:27:00,1.648,1.648,1.6478,1.6478,88500000.0
2007-09-14 20:28:00,1.6478,1.6479,1.6478,1.6478,202800000.0
2007-09-14 20:29:00,1.6479,1.6479,1.6476,1.6476,178500000.0
2007-09-14 20:30:00,1.6476,1.648,1.6475,1.6477,321699999.0
2007-09-14 20:31:00,1.6477,1.6478,1.64765,1.6477,122200000.0
2007-09-14 20:32:00,1.6477,1.6477,1.6475,1.64755,248700000.0
2007-09-14 20:33:00,1.64755,1.648,1.6472,1.6472,311700000.0
2007-09-14 20:34:00,1.6475,1.6475,1.6467,1.6472,332799999.0
2007-09-14 20:35:00,1.6471,1.6473,1.6469,1.6472,259099998.0
2007-09-14 20:36:00,1.6472,1.64725,1.6469,1.6471,118000000.0
2007-09-14 20:37:00,1.6471,1.6474,1.647,1.6474,337999995.0
2007-09-14 20:38:00,1.6472,1.6474,1.6469,1.6474,132500000.0
2007-09-14 20:39:00,1.6474,1.6477,1.6468,1.6471,254500004.0
2007-09-14 20:40:00,1.647,1.6472,1.647,1.647,39400000.0
2007-09-14 20:41:00,1.6469,1.6473,1.6468,1.6471,304700004.0
2007-09-14 20:42:00,1.6471,1.6474,1.647,1.6473,189200001.0
2007-09-14 20:43:00,1.64725,1.6474,1.64715,1.64715,105700000.0
2007-09-14 20:44:00,1.6472,1.6472,1.647,1.647,82100000.0
2007-09-14 20:45:00,1.647,1.647,1.6466,1.6468,216700000.0
2007-09-14 20:46:00,1.6468,1.6468,1.6463,1.6463,78800000.0
2007-09-14 20:47:00,1.6463,1.6463,1.6462,1.6463,24000000.0
2007-09-14 20:48:00,1.6463,1.6466,1.6462,1.6466,23600000.0
2007-09-14 20:49:00,1.6465,1.6466,1.6465,1.6466,2800000.0
2007-09-14 20:50:00,1.6465,1.6465,1.6463,1.6464,48100001.0
2007-09-14 20:51:00,1.6463,1.6464,1.646,1.6461,55800000.0
2007-09-14 20:52:00,1.646,1.6462,1.6459,1.6461,90300001.0
2007-09-14 20:53:00,1.6461,1.6461,1.6459,1.6459,59200000.0
2007-09-14 20:54:00,1.6459,1.6459,1.6456,1.6459,55200000.0
2007-09-14 20:55:00,1.6459,1.6459,1.6455,1.6455,47900000.0
2007-09-14 20:56:00,1.6454,1.6468,1.6454,1.646,482900001.0
2007-09-14 20:57:00,1.646,1.6466,1.64595,1.6466,718399998.0
2007-09-14 20:58:00,1.64655,1.6466,1.6462,1.6463,277600000.0
2007-09-14 20:59:00,1.6463,1.6465,1.6461,1.6465,107800000.0
2007-09-14 21:00:00,1.6466,1.6468,1.6462,1.6468,144799998.0
2007-09-14 21:01:00,1.647,1.6471,1.6466,1.647,59200000.0
2007-09-14 21:02:00,1.6469,1.647,1.6466,1.6466,109500000.0
2007-09-14 21:03:00,1.6467,1.6469,1.6465,1.6468,46700000.0
2007-09-14 21:04:00,1.6467,1.6469,1.6467,1.6469,9900000.0
2007-09-14 21:05:00,1.6468,1.6468,1.6467,1.6468,2000000.0
2007-09-14 21:06:00,1.6467,1.6471,1.6467,1.6468,69400000.0
2007-09-14 21:07:00,1.6468,1.6468,1.6465,1.6465,11600000.0
2007-09-14 21:09:00,1.6465,1.6469,1.6464,1.6468,67700000.0
2007-09-14 21:10:00,1.6468,1.6474,1.6468,1.6474,41800000.0
2007-09-14 21:11:00,1.6472,1.6472,1.6469,1.6469,74100000.0
2007-09-14 21:12:00,1.647,1.6471,1.6464,1.6466,165700000.0
2007-09-14 21:13:00,1.6464,1.6468,1.6463,1.6466,214199999.0
2007-09-14 21:14:00,1.6466,1.6467,1.6465,1.6467,55200000.0
2007-09-14 21:15:00,1.6467,1.6469,1.6466,1.6467,202400000.0
2007-09-14 21:16:00,1.6466,1.6467,1.6465,1.6467,220200000.0
2007-09-14 21:17:00,1.6467,1.6467,1.6462,1.6466,259100000.0
2007-09-14 21:18:00,1.6467,1.6471,1.6467,1.6469,63400000.0
2007-09-14 21:19:00,1.6469,1.647,1.6469,1.6469,35400000.0
2007-09-14 21:20:00,1.6469,1.6469,1.6466,1.6468,214200000.0
2007-09-14 21:21:00,1.6468,1.647,1.6467,1.6467,93500000.0
2007-09-14 21:22:00,1.6468,1.647,1.6467,1.6468,197700001.0
2007-09-14 21:23:00,1.6467,1.647,1.6467,1.6468,181199999.0
2007-09-14 21:24:00,1.6469,1.6469,1.6463,1.6463,148199997.0
2007-09-14 21:25:00,1.6464,1.6467,1.6464,1.6465,130400000.0
2007-09-14 21:26:00,1.6466,1.6466,1.6466,1.6466,11200000.0
2007-09-14 21:27:00,1.6466,1.6466,1.6465,1.6465,69300000.0
2007-09-14 21:28:00,1.6465,1.6468,1.6465,1.6467,168799999.0
2007-09-14 21:29:00,1.6467,1.6473,1.6465,1.6471,506300002.0
2007-09-14 21:30:00,1.6471,1.6477,1.647,1.6472,326400000.0
2007-09-14 21:31:00,1.6471,1.6472,1.6468,1.6468,95700001.0
2007-09-14 21:32:00,1.6468,1.647,1.6468,1.6468,189700000.0
2007-09-14 21:33:00,1.6468,1.6468,1.6468,1.6468,5700000.0
2007-09-14 21:34:00,1.6468,1.6468,1.6467,1.6468,8000000.0
2007-09-14 21:35:00,1.6468,1.6468,1.6464,1.6468,36300000.0
2007-09-14 21:36:00,1.6468,1.6469,1.6465,1.6465,46900000.0
2007-09-14 21:37:00,1.6466,1.6467,1.6466,1.6467,1300000.0
2007-09-14 21:38:00,1.6465,1.6465,1.6464,1.6464,29600000.0
2007-09-14 21:39:00,1.6465,1.6466,1.6465,1.6465,59500000.0
2007-09-14 21:40:00,1.6465,1.6465,1.6465,1.6465,80000000.0
2007-09-14 21:41:00,1.6465,1.6469,1.6465,1.6469,30800000.0
2007-09-14 21:42:00,1.6469,1.6469,1.6461,1.6465,143599999.0
2007-09-14 21:43:00,1.6469,1.6471,1.6465,1.6465,44400000.0
2007-09-14 21:44:00,1.6465,1.6465,1.6464,1.6465,39200000.0
2007-09-14 21:45:00,1.6463,1.6465,1.6461,1.6465,94199998.0
2007-09-14 21:46:00,1.6464,1.6466,1.6462,1.6466,98899999.0
2007-09-14 21:47:00,1.6465,1.6471,1.6464,1.6464,218899998.0
2007-09-14 21:48:00,1.6465,1.6467,1.6464,1.6466,190899998.0
2007-09-14 21:49:00,1.6467,1.6473,1.6467,1.6473,463000003.0
2007-09-14 21:50:00,1.6471,1.6471,1.6465,1.6465,64400000.0
2007-09-14 21:51:00,1.6465,1.6472,1.6465,1.6469,394800002.0
2007-09-14 21:52:00,1.647,1.6471,1.6468,1.6471,79800000.0
2007-09-14 21:53:00,1.647,1.6471,1.6469,1.6469,20800000.0
2007-09-14 21:54:00,1.6469,1.647,1.6468,1.647,20800000.0
2007-09-14 21:55:00,1.6467,1.6468,1.6465,1.6468,51000000.0
2007-09-14 21:56:00,1.6468,1.6472,1.6467,1.6472,29600000.0
2007-09-14 21:57:00,1.6472,1.6472,1.6467,1.6472,204400000.0
2007-09-14 21:58:00,1.647,1.6473,1.647,1.6472,22200000.0
2007-09-14 21:59:00,1.647,1.6471,1.6469,1.6471,235300002.0
2007-09-14 22:00:00,1.6471,1.6472,1.6469,1.6471,153799999.0
2007-09-14 22:01:00,1.6471,1.6471,1.6466,1.6468,74800000.0
2007-09-14 22:02:00,1.6468,1.6469,1.6467,1.6468,29600000.0
2007-09-14 22:03:00,1.6468,1.6468,1.6467,1.6468,28800000.0
2007-09-14 22:04:00,1.6468,1.6469,1.6465,1.6467,15600000.0
2007-09-14 22:05:00,1.6467,1.6468,1.6467,1.6467,20000000.0
2007-09-14 22:06:00,1.6469,1.6472,1.6467,1.6469,101599999.0
2007-09-14 22:07:00,1.6469,1.6469,1.6466,1.6468,63300000.0
2007-09-14 22:08:00,1.6468,1.6469,1.6468,1.6469,5600000.0
2007-09-14 22:09:00,1.6468,1.6469,1.6467,1.6469,18400000.0
2007-09-14 22:10:00,1.6469,1.6469,1.6467,1.6467,11200000.0
2007-09-14 22:11:00,1.6468,1.6468,1.6466,1.6467,44800000.0
2007-09-14 22:12:00,1.6467,1.6469,1.6465,1.6469,105900000.0
2007-09-14 22:13:00,1.6468,1.6472,1.6468,1.64715,330199997.0
2007-09-14 22:14:00,1.6472,1.6474,1.6472,1.6474,64300002.0
2007-09-14 22:15:00,1.6474,1.6474,1.6472,1.6472,30200000.0
2007-09-14 22:16:00,1.6472,1.6473,1.647,1.6473,34200000.0
2007-09-14 22:17:00,1.6474,1.6477,1.6474,1.6475,51400000.0
2007-09-14 22:18:00,1.6475,1.6477,1.6474,1.6475,63300000.0
2007-09-14 22:19:00,1.6475,1.6475,1.6473,1.6474,46800000.0
2007-09-14 22:20:00,1.6474,1.6474,1.6473,1.6473,19600000.0
2007-09-14 22:21:00,1.6473,1.6474,1.6472,1.6474,17200000.0
2007-09-14 22:22:00,1.6474,1.6474,1.6471,1.6473,109600000.0
2007-09-14 22:23:00,1.6473,1.6473,1.6468,1.6471,109400000.0
2007-09-14 22:24:00,1.6472,1.6472,1.6468,1.6469,104300001.0
2007-09-14 22:25:00,1.6469,1.6473,1.6469,1.6471,107700000.0
2007-09-14 22:26:00,1.6471,1.6472,1.6469,1.6471,61300000.0
2007-09-14 22:27:00,1.6471,1.6472,1.6469,1.6469,104500001.0
2007-09-14 22:28:00,1.6471,1.6471,1.647,1.647,22000000.0
2007-09-14 22:29:00,1.647,1.647,1.647,1.647,14100000.0
2007-09-14 22:31:00,1.6471,1.6471,1.6469,1.6471,5900000.0
2007-09-14 22:32:00,1.647,1.647,1.647,1.647,18800000.0
2007-09-14 22:33:00,1.647,1.647,1.6467,1.647,108700000.0
2007-09-14 22:34:00,1.6468,1.647,1.6468,1.6469,46500000.0
2007-09-14 22:35:00,1.6469,1.647,1.6468,1.6469,52300000.0
2007-09-14 22:36:00,1.6469,1.6469,1.6467,1.6467,20100000.0
2007-09-14 22:37:00,1.6467,1.6467,1.6467,1.6467,61000000.0
2007-09-14 22:38:00,1.6467,1.6467,1.6463,1.6466,192700000.0
2007-09-14 22:39:00,1.6466,1.647,1.6464,1.6468,241100000.0
2007-09-14 22:40:00,1.6469,1.6469,1.6466,1.6468,287399998.0
2007-09-14 22:41:00,1.6468,1.6469,1.6467,1.6468,174700000.0
2007-09-14 22:42:00,1.6468,1.6469,1.6466,1.6468,183800000.0
2007-09-14 22:43:00,1.6469,1.6471,1.6468,1.6471,77200000.0
2007-09-14 22:44:00,1.6471,1.6474,1.647,1.6473,95600000.0
2007-09-14 22:45:00,1.6473,1.6474,1.6468,1.6468,68500000.0
2007-09-14 22:46:00,1.6469,1.6474,1.6468,1.6471,67900000.0
2007-09-14 22:47:00,1.6471,1.6474,1.647,1.6474,11100000.0
2007-09-14 22:48:00,1.6474,1.6474,1.6471,1.6471,6400000.0
2007-09-14 22:49:00,1.6471,1.6476,1.6471,1.6471,35100000.0
2007-09-14 22:50:00,1.6471,1.6471,1.6471,1.6471,32000000.0
2007-09-14 22:51:00,1.647,1.647,1.647,1.647,32000000.0
2007-09-14 22:52:00,1.6471,1.6471,1.6464,1.647,56000000.0
2007-09-14 22:53:00,1.647,1.6473,1.6468,1.6473,22600000.0
2007-09-14 22:54:00,1.6473,1.6473,1.6472,1.6472,75600000.0
2007-09-14 22:55:00,1.6473,1.6473,1.6468,1.6472,75600000.0
2007-09-14 22:56:00,1.6472,1.6475,1.6471,1.6475,158500000.0
2007-09-14 22:57:00,1.6475,1.6477,1.6474,1.6475,86600000.0
2007-09-14 22:58:00,1.6476,1.6476,1.6474,1.6474,31400000.0
2007-09-14 22:59:00,1.6475,1.6475,1.6471,1.6474,34200000.0
2007-09-16 23:01:00,1.6466,1.6466,1.6466,1.6466,4700000.0
2007-09-16 23:03:00,1.6464,1.6465,1.6464,1.6465,12600000.0
2007-09-16 23:04:00,1.6465,1.6465,1.6465,1.6465,9400000.0
2007-09-16 23:05:00,1.6464,1.6465,1.6464,1.6464,26700000.0
2007-09-16 23:07:00,1.6463,1.6465,1.6463,1.6465,6300000.0
2007-09-16 23:08:00,1.6464,1.6465,1.6464,1.6465,8800000.0
2007-09-16 23:10:00,1.6464,1.6466,1.646,1.6466,28000000.0
2007-09-16 23:11:00,1.646,1.646,1.646,1.646,4800000.0
2007-09-16 23:12:00,1.6465,1.6465,1.6465,1.6465,7200000.0
2007-09-16 23:13:00,1.646,1.6467,1.646,1.6467,16000000.0
2007-09-16 23:14:00,1.6462,1.6462,1.6462,1.6462,2400000.0
2007-09-16 23:16:00,1.6462,1.6473,1.6462,1.6473,11100000.0
2007-09-16 23:17:00,1.6473,1.6473,1.647,1.6473,16600000.0
2007-09-16 23:18:00,1.647,1.647,1.647,1.647,2400000.0
2007-09-16 23:19:00,1.6473,1.6476,1.6473,1.6476,8700000.0
2007-09-16 23:22:00,1.6476,1.6476,1.6474,1.6474,25100000.0
2007-09-16 23:25:00,1.6476,1.6476,1.6476,1.6476,7100000.0
2007-09-16 23:26:00,1.6471,1.6473,1.6464,1.6464,49900000.0
2007-09-16 23:27:00,1.6471,1.6472,1.6464,1.6465,34700000.0
2007-09-16 23:31:00,1.647,1.647,1.6465,1.6465,9600000.0
2007-09-16 23:33:00,1.6469,1.647,1.646,1.646,63400000.0
2007-09-16 23:38:00,1.6465,1.6465,1.6457,1.6457,19200000.0
2007-09-16 23:39:00,1.6465,1.6469,1.6465,1.6469,3200000.0
2007-09-16 23:40:00,1.6469,1.6469,1.6465,1.6465,4000000.0
2007-09-16 23:41:00,1.6472,1.6472,1.6472,1.6472,14200000.0
2007-09-16 23:43:00,1.6473,1.6473,1.6465,1.6465,40900000.0
2007-09-16 23:44:00,1.6461,1.6461,1.6461,1.6461,3200000.0
2007-09-16 23:46:00,1.6472,1.6472,1.6463,1.6464,24300000.0
2007-09-16 23:47:00,1.6469,1.6473,1.6462,1.6468,62600000.0
2007-09-16 23:48:00,1.6468,1.6471,1.6467,1.6471,12000000.0
2007-09-16 23:49:00,1.647,1.647,1.6467,1.6467,4000000.0
2007-09-16 23:50:00,1.6467,1.6472,1.6466,1.6472,20800000.0
2007-09-16 23:51:00,1.647,1.6471,1.6469,1.6469,19200000.0
2007-09-16 23:52:00,1.6471,1.6473,1.6471,1.6473,17500000.0
2007-09-16 23:54:00,1.6472,1.6475,1.6472,1.6473,20800000.0
2007-09-16 23:55:00,1.6475,1.6475,1.6473,1.6475,44600000.0
2007-09-16 23:56:00,1.6475,1.6475,1.6475,1.6475,14200000.0
2007-09-16 23:57:00,1.6479,1.6479,1.6475,1.6475,28300000.0
2007-09-16 23:58:00,1.6476,1.64775,1.6475,1.64765,14200000.0
2007-09-16 23:59:00,1.64765,1.6477,1.6473,1.6473,56900000.0
2007-09-17 00:00:00,1.6475,1.6476,1.6474,1.6475,9800000.0
2007-09-17 00:01:00,1.6475,1.6475,1.647,1.6475,66600000.0
2007-09-17 00:02:00,1.64735,1.6475,1.6473,1.6475,52000000.0
2007-09-17 00:03:00,1.6475,1.6475,1.6473,1.6473,21500000.0
2007-09-17 00:04:00,1.6472,1.6472,1.6471,1.6471,72600000.0
2007-09-17 00:05:00,1.6471,1.6471,1.647,1.647,67000000.0
2007-09-17 00:06:00,1.647,1.64745,1.6469,1.64745,18100000.0
2007-09-17 00:07:00,1.6472,1.6476,1.6472,1.6474,85900000.0
2007-09-17 00:08:00,1.6473,1.64775,1.6473,1.64775,53400000.0
2007-09-17 00:09:00,1.64775,1.64785,1.6474,1.6475,157200000.0
2007-09-17 00:10:00,1.6475,1.6477,1.6475,1.6475,36600000.0
2007-09-17 00:11:00,1.6477,1.64775,1.6475,1.64775,27600000.0
2007-09-17 00:12:00,1.64775,1.64775,1.64775,1.64775,800000.0
2007-09-17 00:13:00,1.64775,1.64775,1.6475,1.6475,24500000.0
2007-09-17 00:14:00,1.6477,1.6477,1.6477,1.6477,7100000.0
2007-09-17 00:15:00,1.6477,1.64775,1.6473,1.64745,29500000.0
2007-09-17 00:16:00,1.6472,1.64745,1.6472,1.6473,39400000.0
2007-09-17 00:17:00,1.6473,1.6473,1.647,1.64705,138900000.0
2007-09-17 00:18:00,1.6471,1.6475,1.647,1.6471,59300000.0
2007-09-17 00:19:00,1.6471,1.6473,1.6471,1.6473,160600000.0
2007-09-17 00:20:00,1.6474,1.6475,1.6474,1.6474,100000000.0
2007-09-17 00:21:00,1.6473,1.6474,1.6473,1.6474,129700000.0
2007-09-17 00:22:00,1.6474,1.6474,1.6474,1.6474,2000000.0
2007-09-17 00:23:00,1.6473,1.6473,1.6473,1.6473,8000000.0
2007-09-17 00:24:00,1.6473,1.64755,1.6471,1.6471,86900000.0
2007-09-17 00:25:00,1.6471,1.64755,1.647,1.6471,196100000.0
2007-09-17 00:26:00,1.6472,1.64765,1.6471,1.64755,29100000.0
2007-09-17 00:27:00,1.6473,1.64755,1.6473,1.6473,3900000.0
2007-09-17 00:28:00,1.6472,1.6473,1.6471,1.6472,26600000.0
2007-09-17 00:29:00,1.6471,1.6471,1.6471,1.6471,51300000.0
2007-09-17 00:30:00,1.64705,1.6473,1.64705,1.6473,207600000.0
2007-09-17 00:31:00,1.6473,1.6475,1.6472,1.6474,136100000.0
2007-09-17 00:32:00,1.6474,1.6474,1.6473,1.6473,129300000.0
2007-09-17 00:33:00,1.6472,1.6472,1.6471,1.6471,15400000.0
2007-09-17 00:34:00,1.6474,1.6474,1.6473,1.6474,19000000.0
2007-09-17 00:35:00,1.6474,1.6477,1.6474,1.6477,20500000.0
2007-09-17 00:36:00,1.6478,1.6479,1.64775,1.6478,30500000.0
2007-09-17 00:37:00,1.6478,1.6479,1.64775,1.6478,17400000.0
2007-09-17 00:38:00,1.6477,1.6478,1.6476,1.6478,149600000.0
2007-09-17 00:39:00,1.6477,1.6477,1.6474,1.6475,79700000.0
2007-09-17 00:40:00,1.6475,1.6478,1.6472,1.6478,136799999.0
2007-09-17 00:41:00,1.6478,1.648,1.6477,1.648,42700000.0
2007-09-17 00:42:00,1.648,1.648,1.6477,1.648,34000000.0
2007-09-17 00:43:00,1.6479,1.648,1.6478,1.6479,64000000.0
2007-09-17 00:44:00,1.6479,1.6479,1.6479,1.6479,900000.0
2007-09-17 00:45:00,1.6478,1.6482,1.6478,1.6482,120900000.0
2007-09-17 00:46:00,1.6482,1.6482,1.6482,1.6482,14200000.0
2007-09-17 00:47:00,1.6482,1.6482,1.6479,1.6482,82600000.0
2007-09-17 00:48:00,1.6482,1.6482,1.648,1.648,21400000.0
2007-09-17 00:49:00,1.648,1.6483,1.648,1.6482,17000000.0
2007-09-17 00:50:00,1.6481,1.6481,1.6476,1.6479,174400000.0
2007-09-17 00:51:00,1.6479,1.648,1.6477,1.648,57100000.0
2007-09-17 00:52:00,1.6478,1.64825,1.6478,1.64825,37100000.0
2007-09-17 00:53:00,1.648,1.6483,1.648,1.6483,17200000.0
2007-09-17 00:54:00,1.648,1.64825,1.6479,1.64825,48000000.0
2007-09-17 00:55:00,1.648,1.64825,1.6479,1.6479,13000000.0
2007-09-17 00:56:00,1.6482,1.6482,1.6477,1.64805,27700000.0
2007-09-17 00:57:00,1.6477,1.64825,1.6477,1.6479,26200000.0
2007-09-17 00:58:00,1.64825,1.6484,1.6477,1.6484,116700000.0
2007-09-17 00:59:00,1.6481,1.6484,1.6477,1.6479,165700000.0
2007-09-17 01:00:00,1.6481,1.6485,1.6476,1.6485,113999999.0
2007-09-17 01:01:00,1.6485,1.64855,1.6481,1.6484,24500000.0
2007-09-17 01:02:00,1.6484,1.6485,1.6481,1.64835,36000000.0
2007-09-17 01:03:00,1.6484,1.6484,1.6482,1.6484,4500000.0
2007-09-17 01:04:00,1.6483,1.64895,1.6481,1.6487,104700000.0
2007-09-17 01:05:00,1.6485,1.6492,1.6485,1.649,77400000.0
2007-09-17 01:06:00,1.6488,1.6489,1.6484,1.6488,91300000.0
2007-09-17 01:07:00,1.6488,1.6488,1.6483,1.6485,47500000.0
2007-09-17 01:08:00,1.6486,1.6486,1.6485,1.6485,31800000.0
2007-09-17 01:09:00,1.6485,1.6485,1.6485,1.6485,49900000.0
2007-09-17 01:10:00,1.6485,1.6488,1.6483,1.6485,143500000.0
2007-09-17 01:11:00,1.6485,1.6485,1.6485,1.6485,11900000.0
2007-09-17 01:12:00,1.6486,1.6488,1.6485,1.6485,30300000.0
2007-09-17 01:13:00,1.6485,1.6488,1.6485,1.6488,75700000.0
2007-09-17 01:14:00,1.6485,1.64865,1.6479,1.6486,134600000.0
2007-09-17 01:15:00,1.6486,1.6487,1.6482,1.6485,51700000.0
2007-09-17 01:16:00,1.6484,1.64865,1.6484,1.64865,30200000.0
2007-09-17 01:17:00,1.6487,1.6487,1.6477,1.6477,48500000.0
2007-09-17 01:18:00,1.6478,1.64795,1.6478,1.6479,33300000.0
2007-09-17 01:19:00,1.6479,1.64795,1.6477,1.64795,77800000.0
2007-09-17 01:20:00,1.6479,1.6479,1.6478,1.6478,20400000.0
2007-09-17 01:21:00,1.6478,1.6479,1.6476,1.6478,23200000.0
2007-09-17 01:22:00,1.6478,1.6478,1.6475,1.6478,54600000.0
2007-09-17 01:23:00,1.6477,1.6479,1.6477,1.6478,30000000.0
2007-09-17 01:24:00,1.6475,1.6479,1.6475,1.6477,30300000.0
2007-09-17 01:25:00,1.6477,1.648,1.6474,1.6479,99000000.0
2007-09-17 01:26:00,1.6476,1.648,1.6476,1.64785,28200000.0
2007-09-17 01:27:00,1.6476,1.648,1.6476,1.648,35100000.0
2007-09-17 01:28:00,1.648,1.648,1.6476,1.64785,11000000.0
2007-09-17 01:29:00,1.6479,1.648,1.6478,1.648,22700000.0
2007-09-17 01:30:00,1.6478,1.64825,1.6476,1.6476,38100000.0
2007-09-17 01:31:00,1.6477,1.6481,1.6475,1.6477,74900000.0
2007-09-17 01:32:00,1.6477,1.6481,1.6475,1.6475,34900000.0
2007-09-17 01:33:00,1.6477,1.649,1.6477,1.649,155900000.0
2007-09-17 01:34:00,1.6494,1.6494,1.6481,1.6483,118500000.0
2007-09-17 01:35:00,1.6483,1.6486,1.6475,1.6481,182100000.0
2007-09-17 01:36:00,1.6479,1.6484,1.6479,1.6481,25600000.0
2007-09-17 01:37:00,1.6481,1.6484,1.6479,1.6483,104400000.0
2007-09-17 01:38:00,1.6483,1.6484,1.6479,1.6481,146600000.0
2007-09-17 01:39:00,1.6483,1.6492,1.6482,1.6492,233899999.0
2007-09-17 01:40:00,1.6492,1.6492,1.6484,1.6489,142000000.0
2007-09-17 01:41:00,1.6489,1.6489,1.64845,1.64865,100600000.0
2007-09-17 01:42:00,1.64865,1.64865,1.6485,1.6486,55100000.0
2007-09-17 01:43:00,1.6486,1.6487,1.6483,1.6484,50300000.0
2007-09-17 01:45:00,1.6486,1.6486,1.6486,1.6486,4800000.0
2007-09-17 01:46:00,1.6486,1.6486,1.6483,1.6486,44000000.0
2007-09-17 01:47:00,1.6486,1.6486,1.6481,1.6484,100600000.0
2007-09-17 01:48:00,1.6481,1.6484,1.6481,1.6484,62700000.0
2007-09-17 01:49:00,1.6484,1.6484,1.6481,1.6481,34500000.0
2007-09-17 01:50:00,1.6481,1.6482,1.6479,1.6482,107100000.0
2007-09-17 01:51:00,1.6482,1.6484,1.6481,1.64835,74200000.0
2007-09-17 01:52:00,1.6484,1.6485,1.6484,1.6485,24000000.0
2007-09-17 01:53:00,1.6483,1.6485,1.6481,1.6485,47600000.0
2007-09-17 01:54:00,1.6485,1.6485,1.6483,1.6485,75000000.0
2007-09-17 01:55:00,1.6485,1.6485,1.6482,1.6485,80100000.0
2007-09-17 01:56:00,1.6483,1.6486,1.6483,1.6486,9200000.0
2007-09-17 01:57:00,1.6486,1.6486,1.6481,1.6481,71800000.0
2007-09-17 01:58:00,1.6481,1.6487,1.648,1.6485,118100000.0
2007-09-17 01:59:00,1.64855,1.6486,1.6481,1.6484,76500000.0
2007-09-17 02:00:00,1.6481,1.6484,1.6479,1.6479,82200000.0
2007-09-17 02:01:00,1.6479,1.6482,1.6475,1.6479,237500000.0
2007-09-17 02:02:00,1.6479,1.6479,1.6475,1.6475,51200000.0
2007-09-17 02:03:00,1.6475,1.6478,1.6475,1.6478,33500000.0
2007-09-17 02:04:00,1.6476,1.6476,1.6476,1.6476,1600000.0
2007-09-17 02:06:00,1.6476,1.6478,1.6475,1.6478,68300000.0
2007-09-17 02:07:00,1.6478,1.6478,1.6472,1.6474,145800000.0
2007-09-17 02:08:00,1.6474,1.6478,1.6472,1.6475,107900000.0
2007-09-17 02:09:00,1.6476,1.6476,1.6474,1.6476,70700000.0
2007-09-17 02:10:00,1.6476,1.6476,1.6473,1.6473,56800000.0
2007-09-17 02:11:00,1.6474,1.6476,1.6472,1.6476,207300000.0
2007-09-17 02:12:00,1.6473,1.6477,1.6473,1.6476,201200000.0
2007-09-17 02:13:00,1.6476,1.6477,1.6473,1.6475,86200000.0
2007-09-17 02:14:00,1.6475,1.64765,1.6471,1.64735,278700000.0
2007-09-17 02:15:00,1.6472,1.6475,1.6469,1.6475,223200000.0
2007-09-17 02:16:00,1.6473,1.6474,1.6469,1.6471,71400000.0
2007-09-17 02:17:00,1.6471,1.6472,1.6467,1.6472,156200000.0
2007-09-17 02:18:00,1.6469,1.6472,1.6468,1.6472,224499999.0
2007-09-17 02:19:00,1.6472,1.6472,1.6469,1.6471,152100000.0
2007-09-17 02:20:00,1.6471,1.6471,1.6467,1.6469,140900000.0
2007-09-17 02:21:00,1.6467,1.6469,1.6467,1.6467,54400000.0
2007-09-17 02:22:00,1.6467,1.6469,1.6467,1.6469,49100000.0
2007-09-17 02:23:00,1.6467,1.647,1.6464,1.6464,178400000.0
2007-09-17 02:24:00,1.6463,1.6468,1.6463,1.6466,194500000.0
2007-09-17 02:25:00,1.6467,1.6467,1.6466,1.6466,33600000.0
2007-09-17 02:26:00,1.6466,1.6466,1.6463,1.6465,76400000.0
2007-09-17 02:27:00,1.6466,1.6467,1.6461,1.6465,201100000.0
2007-09-17 02:28:00,1.64655,1.6466,1.6462,1.6463,112000000.0
2007-09-17 02:29:00,1.6466,1.647,1.6466,1.6469,45600000.0
2007-09-17 02:30:00,1.6469,1.6471,1.6468,1.6468,47300000.0
2007-09-17 02:31:00,1.647,1.647,1.6465,1.64665,154500000.0
2007-09-17 02:32:00,1.6466,1.64685,1.6462,1.64685,157100000.0
2007-09-17 02:33:00,1.6469,1.6469,1.6462,1.6462,114300000.0
2007-09-17 02:34:00,1.6462,1.6463,1.6456,1.646,147300000.0
2007-09-17 02:35:00,1.646,1.6473,1.6459,1.6473,216300000.0
2007-09-17 02:36:00,1.6473,1.6473,1.6469,1.647,127800000.0
2007-09-17 02:37:00,1.647,1.6472,1.6469,1.6472,95300000.0
2007-09-17 02:38:00,1.64715,1.6473,1.6468,1.6473,70100000.0
2007-09-17 02:39:00,1.6477,1.6478,1.6473,1.6473,118900000.0
2007-09-17 02:40:00,1.6472,1.648,1.6472,1.6479,103200000.0
2007-09-17 02:41:00,1.6479,1.648,1.6476,1.6476,57600000.0
2007-09-17 02:42:00,1.6476,1.6476,1.6469,1.647,165600000.0
2007-09-17 02:43:00,1.6471,1.6473,1.6468,1.6472,186700000.0
2007-09-17 02:44:00,1.6471,1.6471,1.6466,1.6467,195300000.0
2007-09-17 02:45:00,1.6469,1.6469,1.6465,1.6467,101200000.0
2007-09-17 02:46:00,1.6463,1.6465,1.646,1.6463,78600000.0
2007-09-17 02:47:00,1.6463,1.6474,1.6463,1.6472,191400000.0
2007-09-17 02:48:00,1.6472,1.6476,1.6471,1.6472,197000000.0
2007-09-17 02:49:00,1.6472,1.6472,1.6462,1.6467,384500000.0
2007-09-17 02:50:00,1.6465,1.6466,1.6458,1.6464,197100000.0
2007-09-17 02:51:00,1.6462,1.6468,1.6455,1.64575,138000000.0
2007-09-17 02:52:00,1.64575,1.646,1.6455,1.6457,187100000.0
2007-09-17 02:53:00,1.6458,1.6461,1.6456,1.6458,106800000.0
2007-09-17 02:54:00,1.6455,1.6464,1.6453,1.6464,213900000.0
2007-09-17 02:55:00,1.6464,1.6464,1.6453,1.6455,283500000.0
2007-09-17 02:56:00,1.6455,1.6455,1.6448,1.6449,264000000.0
2007-09-17 02:57:00,1.6451,1.6451,1.6436,1.64375,232000000.0
2007-09-17 02:58:00,1.6438,1.6439,1.6424,1.6432,364300000.0
2007-09-17 02:59:00,1.6431,1.6436,1.643,1.6435,218400000.0
2007-09-17 03:00:00,1.64365,1.644,1.6434,1.6438,409400000.0
2007-09-17 03:01:00,1.6438,1.6442,1.64375,1.6442,275300000.0
2007-09-17 03:02:00,1.6442,1.64455,1.6442,1.6444,338200000.0
2007-09-17 03:03:00,1.6444,1.64455,1.6438,1.644,106900000.0
2007-09-17 03:04:00,1.644,1.64455,1.644,1.64435,251500000.0
2007-09-17 03:05:00,1.6444,1.6455,1.6444,1.6451,240800001.0
2007-09-17 03:06:00,1.6451,1.6451,1.6447,1.645,170000000.0
2007-09-17 03:07:00,1.645,1.6454,1.6449,1.6454,111200000.0
2007-09-17 03:08:00,1.64555,1.6456,1.6452,1.6454,151200000.0
2007-09-17 03:09:00,1.6454,1.6456,1.6451,1.6456,138300000.0
2007-09-17 03:10:00,1.6456,1.6456,1.6453,1.6456,29600000.0
2007-09-17 03:11:00,1.6456,1.6456,1.6447,1.6453,268900000.0
2007-09-17 03:12:00,1.6453,1.64555,1.64525,1.6454,209400000.0
2007-09-17 03:13:00,1.6454,1.6455,1.6454,1.6455,96000000.0
2007-09-17 03:14:00,1.6455,1.6457,1.6455,1.6457,73600000.0
2007-09-17 03:15:00,1.6457,1.6457,1.64555,1.64555,27200000.0
2007-09-17 03:16:00,1.64555,1.6456,1.6453,1.6455,131300000.0
2007-09-17 03:17:00,1.6455,1.6455,1.645,1.6451,88200000.0
2007-09-17 03:18:00,1.64515,1.6453,1.6446,1.64475,243800000.0
2007-09-17 03:19:00,1.6449,1.6449,1.6447,1.6448,189700000.0
2007-09-17 03:20:00,1.6448,1.645,1.6447,1.645,79800000.0
2007-09-17 03:21:00,1.645,1.6454,1.6447,1.6454,108300000.0
2007-09-17 03:22:00,1.6454,1.6456,1.6454,1.6454,58100000.0
2007-09-17 03:23:00,1.6454,1.6458,1.6454,1.6458,105900000.0
2007-09-17 03:24:00,1.6458,1.64615,1.6455,1.64605,133600000.0
2007-09-17 03:25:00,1.6461,1.6462,1.6458,1.6462,88300000.0
2007-09-17 03:26:00,1.6462,1.64635,1.646,1.64635,155600000.0
2007-09-17 03:27:00,1.6463,1.6463,1.64565,1.64585,100100000.0
2007-09-17 03:28:00,1.64585,1.64585,1.6454,1.64555,24800000.0
2007-09-17 03:29:00,1.64555,1.6456,1.64555,1.6456,5500000.0
2007-09-17 03:30:00,1.6456,1.6459,1.6456,1.64585,52700000.0
2007-09-17 03:31:00,1.64585,1.64585,1.64555,1.64565,23200000.0
2007-09-17 03:32:00,1.64565,1.64565,1.64555,1.64555,4700000.0
2007-09-17 03:33:00,1.64555,1.64575,1.64555,1.64575,14500000.0
2007-09-17 03:34:00,1.64575,1.64575,1.6454,1.64545,14300000.0
2007-09-17 03:35:00,1.64545,1.64575,1.6454,1.6456,87100000.0
2007-09-17 03:36:00,1.6455,1.6456,1.6454,1.6455,52400000.0
2007-09-17 03:37:00,1.6455,1.6455,1.6454,1.6454,35600000.0
2007-09-17 03:38:00,1.6454,1.6458,1.64525,1.6456,88000000.0
2007-09-17 03:39:00,1.64555,1.64565,1.6454,1.6454,46400000.0
2007-09-17 03:40:00,1.6454,1.64545,1.645,1.645,69100000.0
2007-09-17 03:41:00,1.64515,1.64515,1.6448,1.6451,99500000.0
2007-09-17 03:42:00,1.64525,1.64525,1.6445,1.6449,155400000.0
2007-09-17 03:44:00,1.6449,1.6449,1.6446,1.6448,37800000.0
2007-09-17 03:45:00,1.6448,1.645,1.6446,1.6448,118800000.0
2007-09-17 03:46:00,1.6448,1.6449,1.6447,1.6447,33600000.0
2007-09-17 03:47:00,1.6447,1.6447,1.6441,1.6444,119000000.0
2007-09-17 03:48:00,1.6444,1.6444,1.6441,1.6442,90200000.0
2007-09-17 03:49:00,1.6443,1.6444,1.644,1.64425,115800000.0
2007-09-17 03:50:00,1.64425,1.6445,1.64405,1.6442,175600000.0
2007-09-17 03:51:00,1.6442,1.6443,1.6442,1.6442,42100000.0
2007-09-17 03:52:00,1.6442,1.6444,1.6442,1.6444,82200000.0
2007-09-17 03:53:00,1.6443,1.6444,1.6442,1.6443,111600000.0
2007-09-17 03:54:00,1.6443,1.6444,1.6441,1.6443,95400000.0
2007-09-17 03:55:00,1.6443,1.6443,1.6441,1.6441,71700000.0
2007-09-17 03:56:00,1.6441,1.6441,1.6437,1.6438,120000000.0
2007-09-17 03:57:00,1.6439,1.6439,1.6439,1.6439,32700000.0
2007-09-17 03:58:00,1.6439,1.6439,1.6439,1.6439,86400000.0
2007-09-17 03:59:00,1.6439,1.644,1.6439,1.644,50300000.0
2007-09-17 04:00:00,1.6439,1.6441,1.6438,1.6439,265899998.0
2007-09-17 04:01:00,1.6439,1.644,1.6438,1.6439,47400000.0
2007-09-17 04:02:00,1.6439,1.6439,1.6436,1.6439,25700000.0
2007-09-17 04:03:00,1.6439,1.644,1.6437,1.6437,50400000.0
2007-09-17 04:04:00,1.6437,1.6439,1.6437,1.6439,52000000.0
2007-09-17 04:05:00,1.6439,1.6439,1.64375,1.6438,48000000.0
2007-09-17 04:06:00,1.6439,1.6441,1.6439,1.6441,28800000.0
2007-09-17 04:07:00,1.6441,1.6441,1.6437,1.6441,165599996.0
2007-09-17 04:08:00,1.6441,1.6441,1.6441,1.6441,48000000.0
2007-09-17 04:09:00,1.6441,1.6443,1.6441,1.6443,65899997.0
2007-09-17 04:10:00,1.6443,1.6449,1.6443,1.6447,239499997.0
2007-09-17 04:11:00,1.6447,1.6448,1.6446,1.6448,61799998.0
2007-09-17 04:12:00,1.6448,1.6454,1.6448,1.6453,187300000.0
2007-09-17 04:13:00,1.6453,1.6453,1.6449,1.6453,90100000.0
2007-09-17 04:14:00,1.6453,1.6454,1.6453,1.6454,42699999.0
2007-09-17 04:15:00,1.6454,1.6454,1.6453,1.6454,111899999.0
2007-09-17 04:16:00,1.6454,1.6454,1.6453,1.6454,40800000.0
2007-09-17 04:17:00,1.64535,1.6454,1.64515,1.6453,151000000.0
2007-09-17 04:18:00,1.6453,1.6453,1.6453,1.6453,59000000.0
2007-09-17 04:19:00,1.6453,1.6453,1.64515,1.64515,37100000.0
2007-09-17 04:20:00,1.6452,1.6453,1.6451,1.6452,26500000.0
2007-09-17 04:21:00,1.6452,1.6452,1.6451,1.6451,45600000.0
2007-09-17 04:22:00,1.6451,1.6451,1.6446,1.6446,75700000.0
2007-09-17 04:23:00,1.6447,1.6447,1.6446,1.6446,42600000.0
2007-09-17 04:24:00,1.6448,1.6448,1.6446,1.6448,59000000.0
2007-09-17 04:25:00,1.6448,1.6448,1.6443,1.6445,186200000.0
2007-09-17 04:26:00,1.6445,1.6445,1.6441,1.6443,229300000.0
2007-09-17 04:27:00,1.6444,1.6444,1.6441,1.6441,175199999.0
2007-09-17 04:28:00,1.644,1.6441,1.64395,1.6441,138900000.0
2007-09-17 04:29:00,1.6441,1.6442,1.644,1.6442,129900000.0
2007-09-17 04:30:00,1.6443,1.6449,1.6442,1.6448,397900000.0
2007-09-17 04:31:00,1.6448,1.645,1.6448,1.6449,104600000.0
2007-09-17 04:32:00,1.6449,1.6449,1.6448,1.6449,40000000.0
2007-09-17 04:33:00,1.6448,1.6448,1.6444,1.6444,64400000.0
2007-09-17 04:34:00,1.6444,1.6446,1.6444,1.6446,38800000.0
2007-09-17 04:35:00,1.6446,1.6446,1.6446,1.6446,11200000.0
2007-09-17 04:36:00,1.6446,1.6446,1.6444,1.64445,48800000.0
2007-09-17 04:37:00,1.64445,1.64445,1.6444,1.6444,18800000.0
2007-09-17 04:38:00,1.6444,1.6444,1.6442,1.64435,71400000.0
2007-09-17 04:39:00,1.6445,1.6445,1.6445,1.6445,8200000.0
2007-09-17 04:40:00,1.6445,1.6445,1.6443,1.6444,99800000.0
2007-09-17 04:41:00,1.6444,1.6444,1.6444,1.6444,10300000.0
2007-09-17 04:42:00,1.6444,1.6444,1.6443,1.6444,44500000.0
2007-09-17 04:43:00,1.6444,1.6447,1.6442,1.6447,139600002.0
2007-09-17 04:44:00,1.6447,1.6447,1.6444,1.6446,67000000.0
2007-09-17 04:45:00,1.6446,1.6446,1.6445,1.6446,150200000.0
2007-09-17 04:46:00,1.6446,1.6446,1.6446,1.6446,13600000.0
2007-09-17 04:47:00,1.6446,1.6447,1.6446,1.6447,25600000.0
2007-09-17 04:48:00,1.6447,1.6447,1.6447,1.6447,20000000.0
2007-09-17 04:49:00,1.6447,1.6447,1.6445,1.6445,56300000.0
2007-09-17 04:50:00,1.6445,1.6445,1.6443,1.6445,68800000.0
2007-09-17 04:51:00,1.6445,1.6445,1.6445,1.6445,7200000.0
2007-09-17 04:52:00,1.6446,1.6447,1.6444,1.6447,230000000.0
2007-09-17 04:53:00,1.6447,1.6449,1.64465,1.6449,36500000.0
2007-09-17 04:55:00,1.6449,1.645,1.6448,1.6448,28800000.0
2007-09-17 04:56:00,1.6446,1.645,1.6446,1.645,97200000.0
2007-09-17 04:57:00,1.645,1.6451,1.6447,1.6449,50400000.0
2007-09-17 04:58:00,1.6449,1.6449,1.6447,1.64485,62600000.0
2007-09-17 04:59:00,1.645,1.645,1.645,1.645,10800000.0
2007-09-17 05:00:00,1.645,1.6452,1.6449,1.6452,77200000.0
2007-09-17 05:01:00,1.645,1.6452,1.645,1.6451,22800000.0
2007-09-17 05:02:00,1.6451,1.6451,1.645,1.645,33100000.0
2007-09-17 05:03:00,1.645,1.6451,1.645,1.6451,10300000.0
2007-09-17 05:04:00,1.6451,1.6451,1.645,1.64505,21600000.0
2007-09-17 05:05:00,1.6452,1.6452,1.6452,1.6452,10800000.0
2007-09-17 05:06:00,1.6452,1.6452,1.6451,1.6451,12000000.0
2007-09-17 05:07:00,1.6451,1.6451,1.6448,1.6449,102800000.0
2007-09-17 05:09:00,1.6449,1.645,1.6449,1.6449,46400000.0
2007-09-17 05:11:00,1.6449,1.645,1.6449,1.645,143999998.0
2007-09-17 05:12:00,1.645,1.6451,1.6448,1.6451,207799997.0
2007-09-17 05:14:00,1.6451,1.6451,1.6449,1.6449,52800000.0
2007-09-17 05:15:00,1.645,1.645,1.6448,1.6448,40500000.0
2007-09-17 05:16:00,1.6447,1.6449,1.6447,1.6449,57299999.0
2007-09-17 05:17:00,1.645,1.645,1.6449,1.645,49600000.0
2007-09-17 05:18:00,1.645,1.645,1.645,1.645,16000000.0
2007-09-17 05:19:00,1.645,1.645,1.645,1.645,22800000.0
2007-09-17 05:20:00,1.645,1.6451,1.645,1.6451,85600000.0
2007-09-17 05:21:00,1.645,1.6452,1.645,1.6452,56800000.0
2007-09-17 05:22:00,1.64525,1.6454,1.64515,1.64515,46800000.0
2007-09-17 05:23:00,1.6453,1.6453,1.6452,1.6452,22800000.0
2007-09-17 05:24:00,1.6452,1.6453,1.645,1.6451,180499998.0
2007-09-17 05:26:00,1.6451,1.6451,1.645,1.645,25600000.0
2007-09-17 05:27:00,1.645,1.645,1.645,1.645,9200000.0
2007-09-17 05:28:00,1.6448,1.6448,1.6448,1.6448,73600000.0
2007-09-17 05:29:00,1.64505,1.6451,1.645,1.6451,73600000.0
2007-09-17 05:30:00,1.6451,1.6453,1.6448,1.645,161200000.0
2007-09-17 05:31:00,1.645,1.64505,1.645,1.64505,10300000.0
2007-09-17 05:32:00,1.64505,1.6451,1.645,1.6451,24000000.0
2007-09-17 05:33:00,1.6451,1.6451,1.6449,1.6449,70000000.0
2007-09-17 05:34:00,1.645,1.645,1.645,1.645,32800000.0
2007-09-17 05:35:00,1.645,1.6451,1.645,1.6451,55200000.0
2007-09-17 05:36:00,1.6451,1.6451,1.64505,1.64505,21600000.0
2007-09-17 05:37:00,1.645,1.6451,1.645,1.6451,79200000.0
2007-09-17 05:38:00,1.6451,1.6452,1.6451,1.6452,38400000.0
2007-09-17 05:39:00,1.6452,1.6455,1.6451,1.6455,267900000.0
2007-09-17 05:40:00,1.6455,1.6455,1.6454,1.6454,31200000.0
2007-09-17 05:41:00,1.6454,1.6454,1.6454,1.6454,2400000.0
2007-09-17 05:42:00,1.6454,1.6454,1.6454,1.6454,4800000.0
2007-09-17 05:43:00,1.6454,1.6456,1.6453,1.6456,119300000.0
2007-09-17 05:44:00,1.6456,1.6457,1.6455,1.6456,156400000.0
2007-09-17 05:45:00,1.64555,1.6457,1.6451,1.6451,429799998.0
2007-09-17 05:46:00,1.6451,1.6453,1.6449,1.6451,429799999.0
2007-09-17 05:47:00,1.645,1.6457,1.645,1.6452,381799995.0
2007-09-17 05:48:00,1.6453,1.6456,1.6452,1.6454,398000000.0
2007-09-17 05:49:00,1.6455,1.6455,1.64525,1.6453,252200000.0
2007-09-17 05:50:00,1.6454,1.6457,1.6453,1.6456,368000000.0
2007-09-17 05:51:00,1.6455,1.6457,1.6452,1.6456,165900000.0
2007-09-17 05:52:00,1.6456,1.6457,1.6456,1.6457,135400000.0
2007-09-17 05:53:00,1.6456,1.6456,1.6455,1.6455,76200000.0
2007-09-17 05:54:00,1.6456,1.6456,1.6453,1.6454,297899995.0
2007-09-17 05:55:00,1.6453,1.6456,1.6453,1.6455,117699998.0
2007-09-17 05:56:00,1.6456,1.6458,1.6454,1.6454,123100000.0
2007-09-17 05:57:00,1.6454,1.6455,1.64515,1.64515,211499997.0
2007-09-17 05:58:00,1.6452,1.6453,1.6451,1.64515,143799997.0
2007-09-17 05:59:00,1.6451,1.6452,1.6451,1.6451,58100000.0
2007-09-17 06:00:00,1.6451,1.6457,1.6451,1.6456,178400000.0
2007-09-17 06:01:00,1.6455,1.6457,1.6454,1.6455,194999998.0
2007-09-17 06:02:00,1.64555,1.646,1.64555,1.646,226400000.0
2007-09-17 06:03:00,1.646,1.6461,1.6458,1.6459,214000000.0
2007-09-17 06:04:00,1.6459,1.6462,1.64575,1.64575,179900000.0
2007-09-17 06:05:00,1.6458,1.646,1.6458,1.6459,135400000.0
2007-09-17 06:06:00,1.6459,1.6459,1.6456,1.6457,117900000.0
2007-09-17 06:07:00,1.64565,1.6457,1.6455,1.6456,27900000.0
2007-09-17 06:08:00,1.6458,1.6459,1.6455,1.6459,172400000.0
2007-09-17 06:09:00,1.6459,1.64595,1.6458,1.64595,30000000.0
2007-09-17 06:10:00,1.64595,1.6462,1.6458,1.6462,44200000.0
2007-09-17 06:11:00,1.6462,1.64625,1.646,1.646,40600000.0
2007-09-17 06:12:00,1.6461,1.6461,1.64575,1.64575,222600000.0
2007-09-17 06:13:00,1.6458,1.6459,1.6458,1.6458,92300000.0
2007-09-17 06:14:00,1.6458,1.646,1.6458,1.6459,86100000.0
2007-09-17 06:15:00,1.6459,1.6459,1.6455,1.6457,217900000.0
2007-09-17 06:16:00,1.6457,1.646,1.6456,1.6459,233600000.0
2007-09-17 06:17:00,1.6458,1.6461,1.6458,1.646,80800000.0
2007-09-17 06:18:00,1.6461,1.6462,1.646,1.6462,115000000.0
2007-09-17 06:19:00,1.6462,1.6463,1.6461,1.6463,116800000.0
2007-09-17 06:20:00,1.6463,1.6463,1.6462,1.6463,97100000.0
2007-09-17 06:21:00,1.6463,1.6463,1.6459,1.64615,185399998.0
2007-09-17 06:22:00,1.64605,1.6462,1.646,1.6462,83800000.0
2007-09-17 06:23:00,1.6462,1.6462,1.646,1.6462,104400000.0
2007-09-17 06:24:00,1.6462,1.6462,1.64605,1.64605,71600000.0
2007-09-17 06:25:00,1.64605,1.6464,1.646,1.6463,164400000.0
2007-09-17 06:26:00,1.6464,1.6464,1.6459,1.646,53100000.0
2007-09-17 06:27:00,1.64605,1.64605,1.646,1.64605,9900000.0
2007-09-17 06:28:00,1.64605,1.64605,1.64605,1.64605,1800000.0
2007-09-17 06:29:00,1.64605,1.64605,1.646,1.64605,70900000.0
2007-09-17 06:30:00,1.64605,1.64605,1.6458,1.64595,23800000.0
2007-09-17 06:31:00,1.64595,1.64595,1.64585,1.6459,7800000.0
2007-09-17 06:32:00,1.6459,1.64595,1.6457,1.64595,36000000.0
2007-09-17 06:33:00,1.646,1.64615,1.6458,1.64605,33600000.0
2007-09-17 06:34:00,1.64605,1.64605,1.646,1.64605,4800000.0
2007-09-17 06:35:00,1.64605,1.64605,1.64605,1.64605,600000.0
2007-09-17 06:36:00,1.64605,1.64605,1.6459,1.6459,6000000.0
2007-09-17 06:37:00,1.6458,1.6459,1.6458,1.6459,67500000.0
2007-09-17 06:38:00,1.6459,1.6459,1.6458,1.6458,12600000.0
2007-09-17 06:39:00,1.6458,1.6458,1.6458,1.6458,6600000.0
2007-09-17 06:40:00,1.6458,1.6461,1.6458,1.6459,74400000.0
2007-09-17 06:41:00,1.6459,1.646,1.64585,1.6459,74500000.0
2007-09-17 06:42:00,1.6459,1.6459,1.64575,1.6458,7200000.0
2007-09-17 06:43:00,1.6458,1.6458,1.6457,1.6457,15400000.0
2007-09-17 06:44:00,1.6457,1.6457,1.6456,1.6456,34800000.0
2007-09-17 06:45:00,1.6457,1.6458,1.6457,1.6458,24400000.0
2007-09-17 06:46:00,1.6459,1.646,1.6458,1.646,139600001.0
2007-09-17 06:47:00,1.646,1.6461,1.6459,1.6461,105199999.0
2007-09-17 06:48:00,1.6461,1.6461,1.6458,1.6458,153600000.0
2007-09-17 06:49:00,1.6458,1.6459,1.6458,1.6459,46000000.0
2007-09-17 06:50:00,1.6459,1.6459,1.6458,1.6459,51700000.0
2007-09-17 06:51:00,1.64595,1.646,1.64595,1.646,10300000.0
2007-09-17 06:52:00,1.646,1.646,1.646,1.646,4800000.0
2007-09-17 06:53:00,1.646,1.646,1.6458,1.6458,101600000.0
2007-09-17 06:54:00,1.6458,1.6458,1.6456,1.6458,158700000.0
2007-09-17 06:55:00,1.6458,1.6459,1.6457,1.6458,135200000.0
2007-09-17 06:56:00,1.6459,1.646,1.6459,1.646,80399999.0
2007-09-17 06:57:00,1.646,1.646,1.64565,1.64565,106700000.0
2007-09-17 06:58:00,1.6457,1.6458,1.6456,1.6458,94800000.0
2007-09-17 06:59:00,1.6458,1.646,1.6458,1.646,97600000.0
2007-09-17 07:00:00,1.646,1.6462,1.6457,1.646,369299999.0
2007-09-17 07:01:00,1.646,1.6461,1.646,1.6461,20000000.0
2007-09-17 07:02:00,1.6461,1.6461,1.6459,1.6459,93200000.0
2007-09-17 07:03:00,1.6459,1.6459,1.6458,1.64585,47800000.0
2007-09-17 07:04:00,1.6459,1.6459,1.6459,1.6459,4400000.0
2007-09-17 07:06:00,1.6459,1.646,1.6459,1.646,57200000.0
2007-09-17 07:07:00,1.646,1.646,1.6457,1.6457,67500000.0
2007-09-17 07:08:00,1.6457,1.6459,1.6457,1.6458,126500000.0
2007-09-17 07:09:00,1.6458,1.6458,1.6457,1.6458,77600000.0
2007-09-17 07:10:00,1.6458,1.6458,1.6457,1.6458,141200000.0
2007-09-17 07:11:00,1.6458,1.6461,1.6458,1.646,80800000.0
2007-09-17 07:12:00,1.646,1.6467,1.646,1.6465,174400000.0
2007-09-17 07:13:00,1.6465,1.6466,1.6463,1.6464,201600000.0
2007-09-17 07:14:00,1.6465,1.6465,1.6463,1.6465,198800000.0
2007-09-17 07:15:00,1.6465,1.6468,1.6465,1.6468,168399999.0
2007-09-17 07:16:00,1.6467,1.6468,1.6467,1.6467,66200000.0
2007-09-17 07:17:00,1.6467,1.6467,1.6466,1.6466,25600000.0
2007-09-17 07:18:00,1.6466,1.6467,1.6466,1.6466,33600000.0
2007-09-17 07:19:00,1.6466,1.6466,1.6465,1.6466,44799999.0
2007-09-17 07:20:00,1.6466,1.647,1.6466,1.6469,154400000.0
2007-09-17 07:21:00,1.6469,1.647,1.6468,1.6469,190400000.0
2007-09-17 07:22:00,1.6468,1.647,1.6465,1.6465,224399998.0
2007-09-17 07:23:00,1.6466,1.6466,1.6465,1.6465,76000000.0
2007-09-17 07:24:00,1.6465,1.6465,1.6462,1.6463,399100000.0
2007-09-17 07:25:00,1.6463,1.6463,1.6458,1.646,310399998.0
2007-09-17 07:26:00,1.646,1.646,1.6456,1.6459,286400000.0
2007-09-17 07:27:00,1.646,1.646,1.6458,1.6458,50100000.0
2007-09-17 07:28:00,1.6458,1.6459,1.6457,1.6459,52400000.0
2007-09-17 07:29:00,1.6459,1.6459,1.6455,1.6458,154800000.0
2007-09-17 07:30:00,1.6458,1.6458,1.6457,1.6457,22400000.0
2007-09-17 07:31:00,1.6457,1.6457,1.6456,1.6457,41899999.0
2007-09-17 07:32:00,1.6457,1.6459,1.6456,1.6456,215400001.0
2007-09-17 07:33:00,1.6456,1.646,1.6456,1.6459,212800000.0
2007-09-17 07:34:00,1.6459,1.6462,1.6456,1.6461,316599997.0
2007-09-17 07:35:00,1.6461,1.6461,1.6459,1.6459,45600000.0
2007-09-17 07:36:00,1.646,1.646,1.6457,1.6457,147600000.0
2007-09-17 07:37:00,1.64575,1.6458,1.64565,1.6457,84800000.0
2007-09-17 07:38:00,1.6457,1.6457,1.6453,1.6454,198400000.0
2007-09-17 07:39:00,1.6454,1.6455,1.6452,1.6452,191600001.0
2007-09-17 07:40:00,1.6452,1.6453,1.6451,1.6453,89600000.0
2007-09-17 07:41:00,1.6453,1.6454,1.6452,1.6452,146000000.0
2007-09-17 07:42:00,1.6452,1.6453,1.6451,1.6453,116999999.0
2007-09-17 07:43:00,1.6453,1.6453,1.6449,1.645,77100000.0
2007-09-17 07:44:00,1.64495,1.645,1.6447,1.645,98200000.0
2007-09-17 07:45:00,1.6451,1.64525,1.645,1.6452,148900000.0
2007-09-17 07:46:00,1.6452,1.6452,1.64465,1.64465,136700000.0
2007-09-17 07:47:00,1.6448,1.6448,1.6446,1.6447,45700000.0
2007-09-17 07:48:00,1.6447,1.6447,1.6428,1.6437,307159999.0
2007-09-17 07:49:00,1.6437,1.644,1.6431,1.64395,639699994.0
2007-09-17 07:50:00,1.64395,1.644,1.6438,1.644,318900000.0
2007-09-17 07:51:00,1.644,1.644,1.6433,1.64345,534899997.0
2007-09-17 07:52:00,1.6434,1.64365,1.6434,1.6436,144300001.0
2007-09-17 07:53:00,1.6435,1.6438,1.64335,1.6435,215500000.0
2007-09-17 07:54:00,1.6436,1.64425,1.6436,1.64425,47000000.0
2007-09-17 07:55:00,1.64425,1.6443,1.6438,1.64385,100500000.0
2007-09-17 07:56:00,1.64385,1.64395,1.6436,1.64375,147800000.0
2007-09-17 07:57:00,1.64375,1.6442,1.6437,1.64375,162000000.0
2007-09-17 07:58:00,1.64375,1.64455,1.6437,1.6439,217500000.0
2007-09-17 07:59:00,1.6439,1.6444,1.6438,1.6444,275600000.0
2007-09-17 08:00:00,1.6443,1.6447,1.6442,1.6446,234100000.0
2007-09-17 08:01:00,1.6447,1.6451,1.6444,1.64505,364400000.0
2007-09-17 08:02:00,1.64515,1.6454,1.6451,1.6452,557500004.0
2007-09-17 08:03:00,1.6452,1.6454,1.6449,1.6453,331599999.0
2007-09-17 08:04:00,1.64545,1.6457,1.645,1.6451,400400000.0
2007-09-17 08:05:00,1.6452,1.64525,1.6443,1.6443,498600000.0
2007-09-17 08:06:00,1.6443,1.6447,1.6443,1.6447,226399999.0
2007-09-17 08:07:00,1.6446,1.6446,1.644,1.644,736799995.0
2007-09-17 08:08:00,1.6441,1.6447,1.644,1.6442,458899998.0
2007-09-17 08:09:00,1.6443,1.64455,1.644,1.6444,220300000.0
2007-09-17 08:10:00,1.6444,1.64445,1.6442,1.6442,213300000.0
2007-09-17 08:11:00,1.6442,1.6444,1.6442,1.6444,151300000.0
2007-09-17 08:12:00,1.6444,1.6444,1.6442,1.64425,108000000.0
2007-09-17 08:13:00,1.64435,1.6445,1.6442,1.6445,87300000.0
2007-09-17 08:14:00,1.6445,1.6445,1.6443,1.6443,88800000.0
2007-09-17 08:15:00,1.6444,1.6445,1.6442,1.6442,175700000.0
2007-09-17 08:16:00,1.6442,1.6443,1.6442,1.6442,262400000.0
2007-09-17 08:17:00,1.6442,1.64425,1.6437,1.644,317400000.0
2007-09-17 08:18:00,1.644,1.64405,1.64375,1.6438,79100001.0
2007-09-17 08:19:00,1.6438,1.6438,1.643,1.6432,437700000.0
2007-09-17 08:20:00,1.6432,1.6435,1.643,1.6434,353700000.0
2007-09-17 08:21:00,1.6432,1.6435,1.6431,1.6431,721800009.0
2007-09-17 08:22:00,1.6431,1.6431,1.6414,1.6415,1219800001.0
2007-09-17 08:23:00,1.6416,1.6417,1.6409,1.64155,1282600007.0
2007-09-17 08:24:00,1.6417,1.6418,1.6414,1.6417,820300003.0
2007-09-17 08:25:00,1.6418,1.6425,1.6417,1.6425,605300001.0
2007-09-17 08:26:00,1.6424,1.6426,1.64235,1.6424,306300000.0
2007-09-17 08:27:00,1.6424,1.64265,1.6424,1.64265,220800000.0
2007-09-17 08:28:00,1.64265,1.64265,1.6422,1.6423,115000000.0
2007-09-17 08:29:00,1.64235,1.64235,1.6419,1.642,511800001.0
2007-09-17 08:30:00,1.6419,1.6424,1.6417,1.6418,438600000.0
2007-09-17 08:31:00,1.6417,1.6421,1.6417,1.6419,194000000.0
2007-09-17 08:32:00,1.6419,1.6425,1.6418,1.64245,141400000.0
2007-09-17 08:33:00,1.64235,1.6428,1.6422,1.6422,399100004.0
2007-09-17 08:34:00,1.6424,1.6425,1.6421,1.6421,606599998.0
2007-09-17 08:35:00,1.6421,1.6424,1.6421,1.6422,371099998.0
2007-09-17 08:36:00,1.6422,1.6426,1.6422,1.6426,412500000.0
2007-09-17 08:37:00,1.64255,1.6426,1.642,1.6424,526999999.0
2007-09-17 08:38:00,1.6424,1.6426,1.6423,1.6424,422899992.0
2007-09-17 08:39:00,1.6424,1.6426,1.6423,1.6424,444800000.0
2007-09-17 08:40:00,1.6425,1.6426,1.642,1.6424,595699999.0
2007-09-17 08:41:00,1.6424,1.6424,1.6421,1.6423,322200000.0
2007-09-17 08:42:00,1.6423,1.6431,1.6421,1.6428,530099999.0
2007-09-17 08:43:00,1.6427,1.6431,1.6427,1.643,320000000.0
2007-09-17 08:44:00,1.6429,1.643,1.64265,1.6429,444500000.0
2007-09-17 08:45:00,1.6429,1.6432,1.6426,1.64265,185100000.0
2007-09-17 08:46:00,1.6427,1.643,1.6427,1.6429,130000000.0
2007-09-17 08:47:00,1.6429,1.6429,1.64255,1.64285,133700000.0
2007-09-17 08:48:00,1.64285,1.6432,1.6425,1.6431,881999997.0
2007-09-17 08:49:00,1.6431,1.6434,1.6429,1.6431,363000000.0
2007-09-17 08:50:00,1.64315,1.6435,1.6431,1.6435,366000000.0
2007-09-17 08:51:00,1.6434,1.6434,1.6431,1.6432,302899997.0
2007-09-17 08:52:00,1.6432,1.6433,1.643,1.6432,217600000.0
2007-09-17 08:53:00,1.6432,1.6433,1.6429,1.643,192900000.0
2007-09-17 08:54:00,1.643,1.64345,1.643,1.6432,258400000.0
2007-09-17 08:55:00,1.6432,1.64325,1.6429,1.643,299800000.0
2007-09-17 08:56:00,1.643,1.64305,1.64285,1.64295,86600000.0
2007-09-17 08:57:00,1.64295,1.64305,1.64285,1.64285,50900000.0
2007-09-17 08:58:00,1.64285,1.64345,1.6428,1.64335,87500000.0
2007-09-17 08:59:00,1.64335,1.64335,1.6431,1.64315,79000000.0
2007-09-17 09:00:00,1.6433,1.6442,1.643,1.6441,482800002.0
2007-09-17 09:01:00,1.6441,1.6441,1.6434,1.644,374200000.0
2007-09-17 09:02:00,1.644,1.6441,1.6436,1.6437,438199999.0
2007-09-17 09:03:00,1.6436,1.644,1.64345,1.6436,347200001.0
2007-09-17 09:04:00,1.6437,1.6437,1.6433,1.6434,332800000.0
2007-09-17 09:05:00,1.6434,1.6438,1.6431,1.6436,594100000.0
2007-09-17 09:06:00,1.6437,1.6437,1.64315,1.6433,467599997.0
2007-09-17 09:07:00,1.6434,1.6436,1.6434,1.64345,196400000.0
2007-09-17 09:08:00,1.6435,1.6435,1.6431,1.6433,428699999.0
2007-09-17 09:09:00,1.6432,1.6435,1.6429,1.6431,466100000.0
2007-09-17 09:10:00,1.6432,1.6437,1.6428,1.6437,202800000.0
2007-09-17 09:11:00,1.64365,1.6437,1.6433,1.6433,516300002.0
2007-09-17 09:12:00,1.64335,1.6436,1.64335,1.64345,397000000.0
2007-09-17 09:13:00,1.64345,1.6438,1.6433,1.6434,193400000.0
2007-09-17 09:14:00,1.6434,1.6434,1.6433,1.6434,102400000.0
2007-09-17 09:15:00,1.6434,1.6436,1.6433,1.6435,186000000.0
2007-09-17 09:16:00,1.6435,1.6442,1.6435,1.644,333400000.0
2007-09-17 09:17:00,1.644,1.64405,1.6439,1.64405,311000000.0
2007-09-17 09:18:00,1.64405,1.6441,1.6435,1.6435,382900003.0
2007-09-17 09:19:00,1.6435,1.6445,1.6435,1.644,631980003.0
2007-09-17 09:20:00,1.64395,1.6463,1.6439,1.6458,1154499997.0
2007-09-17 09:21:00,1.6456,1.6463,1.6455,1.6461,740300002.0
2007-09-17 09:22:00,1.6462,1.6462,1.6454,1.6455,595700000.0
2007-09-17 09:23:00,1.6455,1.6469,1.64535,1.6466,567799999.0
2007-09-17 09:24:00,1.6466,1.6468,1.6462,1.6466,781599995.0
2007-09-17 09:25:00,1.6466,1.64705,1.6463,1.6467,807799995.0
2007-09-17 09:26:00,1.6466,1.6467,1.6463,1.6464,602099998.0
2007-09-17 09:27:00,1.6464,1.6466,1.646,1.6463,699199995.0
2007-09-17 09:28:00,1.6463,1.6465,1.6457,1.6463,748500001.0
2007-09-17 09:29:00,1.6463,1.6463,1.6458,1.6462,1150299999.0
2007-09-17 09:30:00,1.6462,1.6467,1.6458,1.6458,602399998.0
2007-09-17 09:31:00,1.6457,1.6464,1.6457,1.6462,621799997.0
2007-09-17 09:32:00,1.64625,1.64635,1.646,1.64625,386000000.0
2007-09-17 09:33:00,1.6462,1.6465,1.6459,1.646,464799995.0
2007-09-17 09:34:00,1.64605,1.6462,1.6458,1.64605,499199994.0
2007-09-17 09:35:00,1.6461,1.6468,1.646,1.6466,479699999.0
2007-09-17 09:36:00,1.64655,1.6468,1.6463,1.6464,292800002.0
2007-09-17 09:37:00,1.6464,1.6467,1.6464,1.6466,565600000.0
2007-09-17 09:38:00,1.6466,1.6466,1.6463,1.6465,453599997.0
2007-09-17 09:39:00,1.6464,1.6465,1.6456,1.646,542399999.0
2007-09-17 09:40:00,1.646,1.646,1.6457,1.6459,459700000.0
2007-09-17 09:41:00,1.6459,1.6461,1.6458,1.6458,447100000.0
2007-09-17 09:42:00,1.6458,1.6458,1.6455,1.6457,278400000.0
2007-09-17 09:43:00,1.64585,1.64685,1.64575,1.64675,487200000.0
2007-09-17 09:44:00,1.6468,1.6471,1.6466,1.6468,509300000.0
2007-09-17 09:45:00,1.6468,1.6468,1.6462,1.64665,375600000.0
2007-09-17 09:46:00,1.6466,1.647,1.6462,1.6464,486200001.0
2007-09-17 09:47:00,1.6464,1.6466,1.6463,1.6463,183200000.0
2007-09-17 09:48:00,1.64635,1.6465,1.6463,1.6463,252900000.0
2007-09-17 09:49:00,1.6463,1.6466,1.646,1.6462,432300002.0
2007-09-17 09:50:00,1.6462,1.6465,1.646,1.6463,347199999.0
2007-09-17 09:51:00,1.64625,1.64695,1.6461,1.64665,561399998.0
2007-09-17 09:52:00,1.6467,1.6469,1.6466,1.6467,231100000.0
2007-09-17 09:53:00,1.6467,1.6468,1.6463,1.6465,236500000.0
2007-09-17 09:54:00,1.6465,1.6471,1.646,1.6461,534400000.0
2007-09-17 09:55:00,1.6461,1.6463,1.6458,1.6463,237600000.0
2007-09-17 09:56:00,1.6463,1.6463,1.6455,1.6455,231599999.0
2007-09-17 09:57:00,1.6455,1.6458,1.6452,1.6457,375800000.0
2007-09-17 09:58:00,1.6457,1.646,1.64565,1.646,282500000.0
2007-09-17 09:59:00,1.646,1.6467,1.6457,1.6466,302700000.0
2007-09-17 10:00:00,1.6465,1.6469,1.646,1.6464,508400001.0
2007-09-17 10:01:00,1.6463,1.6464,1.6458,1.646,220800000.0
2007-09-17 10:02:00,1.646,1.6467,1.646,1.6465,297600000.0
2007-09-17 10:03:00,1.6465,1.64675,1.6464,1.6466,409100000.0
2007-09-17 10:04:00,1.6465,1.6468,1.6464,1.6465,269600000.0
2007-09-17 10:05:00,1.6465,1.647,1.64645,1.6467,420100001.0
2007-09-17 10:06:00,1.6467,1.6468,1.64635,1.6464,348400000.0
2007-09-17 10:07:00,1.6464,1.6467,1.64625,1.6466,163200000.0
2007-09-17 10:08:00,1.6466,1.6467,1.6462,1.6462,113600000.0
2007-09-17 10:09:00,1.6462,1.6463,1.646,1.646,156800000.0
2007-09-17 10:10:00,1.64605,1.6463,1.64595,1.64605,192100000.0
2007-09-17 10:11:00,1.6461,1.6467,1.6461,1.6465,186800000.0
2007-09-17 10:12:00,1.6464,1.6466,1.6463,1.6463,206600000.0
2007-09-17 10:13:00,1.64635,1.647,1.6463,1.6464,501400000.0
2007-09-17 10:14:00,1.6463,1.6467,1.6461,1.6461,401100000.0
2007-09-17 10:15:00,1.6462,1.6463,1.6458,1.6462,339900000.0
2007-09-17 10:16:00,1.6463,1.6463,1.6458,1.6462,346200000.0
2007-09-17 10:17:00,1.6462,1.6469,1.6462,1.6464,331200000.0
2007-09-17 10:18:00,1.6464,1.6465,1.6459,1.646,189200000.0
2007-09-17 10:19:00,1.646,1.64625,1.6457,1.6459,423499998.0
2007-09-17 10:20:00,1.646,1.6464,1.6459,1.6461,383300000.0
2007-09-17 10:21:00,1.646,1.64655,1.646,1.6462,206300000.0
2007-09-17 10:22:00,1.6461,1.6462,1.6455,1.6459,322199999.0
2007-09-17 10:23:00,1.64585,1.6462,1.6458,1.64615,326100000.0
2007-09-17 10:24:00,1.6461,1.6462,1.64605,1.64615,225000000.0
2007-09-17 10:25:00,1.64625,1.6466,1.6461,1.6462,150900000.0
2007-09-17 10:26:00,1.64615,1.6465,1.646,1.646,188400000.0
2007-09-17 10:27:00,1.646,1.64625,1.646,1.64605,117900000.0
2007-09-17 10:28:00,1.646,1.6467,1.64585,1.6464,279400000.0
2007-09-17 10:29:00,1.6466,1.647,1.6466,1.6469,240800000.0
2007-09-17 10:30:00,1.6469,1.6474,1.6469,1.6471,325200000.0
2007-09-17 10:31:00,1.64705,1.6473,1.6469,1.64725,67800000.0
2007-09-17 10:32:00,1.64725,1.6473,1.647,1.6473,261600001.0
2007-09-17 10:33:00,1.6474,1.6478,1.6473,1.6477,212199996.0
2007-09-17 10:34:00,1.64765,1.6477,1.6472,1.64745,468000001.0
2007-09-17 10:35:00,1.6472,1.6481,1.6472,1.6478,171400000.0
2007-09-17 10:36:00,1.64785,1.6489,1.64785,1.6486,577799996.0
2007-09-17 10:37:00,1.6487,1.6489,1.6481,1.6486,930200000.0
2007-09-17 10:38:00,1.6486,1.6489,1.6483,1.6489,356899995.0
2007-09-17 10:39:00,1.6489,1.6492,1.6488,1.6492,316800000.0
2007-09-17 10:40:00,1.6492,1.6494,1.649,1.649,461800000.0
2007-09-17 10:41:00,1.6489,1.6491,1.6486,1.6489,364699996.0
2007-09-17 10:42:00,1.6489,1.6491,1.6488,1.6489,555199998.0
2007-09-17 10:43:00,1.64885,1.6497,1.64885,1.6497,312800001.0
2007-09-17 10:44:00,1.64975,1.6506,1.6497,1.6503,513600002.0
2007-09-17 10:45:00,1.6503,1.6511,1.6502,1.651,500000000.0
2007-09-17 10:46:00,1.65095,1.6513,1.6504,1.6504,370400000.0
2007-09-17 10:47:00,1.65045,1.6507,1.65,1.65,445600000.0
2007-09-17 10:48:00,1.65005,1.6509,1.65005,1.6506,365600000.0
2007-09-17 10:49:00,1.6506,1.6506,1.6497,1.6497,286700000.0
2007-09-17 10:50:00,1.6501,1.6502,1.6494,1.64975,388500000.0
2007-09-17 10:51:00,1.64975,1.6498,1.6493,1.64945,186800000.0
2007-09-17 10:52:00,1.6494,1.64955,1.6493,1.6493,169400000.0
2007-09-17 10:53:00,1.6493,1.6496,1.6493,1.6493,410399996.0
2007-09-17 10:54:00,1.6494,1.6497,1.6493,1.6493,193599999.0
2007-09-17 10:55:00,1.6494,1.6498,1.6494,1.6496,75700000.0
2007-09-17 10:56:00,1.6496,1.65,1.6496,1.6499,34600000.0
2007-09-17 10:57:00,1.6499,1.64995,1.6497,1.6498,184400000.0
2007-09-17 10:58:00,1.6498,1.6499,1.6497,1.64985,79500000.0
2007-09-17 10:59:00,1.64975,1.6499,1.6493,1.6493,220299999.0
2007-09-17 11:00:00,1.6493,1.6494,1.6483,1.6486,724300000.0
2007-09-17 11:01:00,1.64895,1.6493,1.64875,1.6491,283600001.0
2007-09-17 11:02:00,1.649,1.6491,1.64875,1.6489,339000000.0
2007-09-17 11:03:00,1.6489,1.6491,1.64885,1.6489,185200000.0
2007-09-17 11:04:00,1.6489,1.6489,1.6481,1.6481,171500000.0
2007-09-17 11:05:00,1.64815,1.6486,1.64815,1.6486,236599999.0
2007-09-17 11:06:00,1.6486,1.64885,1.648,1.6482,357999999.0
2007-09-17 11:07:00,1.6482,1.6491,1.648,1.649,301599999.0
2007-09-17 11:08:00,1.649,1.649,1.6486,1.6487,429599998.0
2007-09-17 11:09:00,1.6488,1.6511,1.6487,1.6507,552000000.0
2007-09-17 11:10:00,1.6507,1.6512,1.6503,1.6505,752799994.0
2007-09-17 11:11:00,1.6505,1.6517,1.6505,1.65165,415099996.0
2007-09-17 11:12:00,1.6517,1.652,1.6514,1.6519,915999992.0
2007-09-17 11:13:00,1.652,1.652,1.6514,1.65185,418099997.0
2007-09-17 11:14:00,1.6519,1.6521,1.6516,1.6517,295300000.0
2007-09-17 11:15:00,1.6518,1.6518,1.6515,1.6516,294399998.0
2007-09-17 11:16:00,1.6516,1.6519,1.6515,1.6517,449600000.0
2007-09-17 11:17:00,1.6517,1.6519,1.6516,1.6516,154400000.0
2007-09-17 11:18:00,1.65165,1.6517,1.6516,1.6517,196850000.0
2007-09-17 11:19:00,1.6517,1.6517,1.6515,1.6517,363900000.0
2007-09-17 11:20:00,1.6517,1.652,1.6514,1.6516,474499999.0
2007-09-17 11:21:00,1.6516,1.6517,1.6514,1.6515,113600000.0
2007-09-17 11:22:00,1.6514,1.6515,1.6512,1.6513,271900000.0
2007-09-17 11:23:00,1.6514,1.6515,1.6504,1.6504,311000000.0
2007-09-17 11:24:00,1.6507,1.6511,1.6506,1.6511,483899999.0
2007-09-17 11:25:00,1.6511,1.6511,1.6508,1.6508,347300001.0
2007-09-17 11:26:00,1.65085,1.6511,1.6508,1.6509,370000001.0
2007-09-17 11:27:00,1.6509,1.6509,1.6508,1.6508,151200000.0
2007-09-17 11:28:00,1.65085,1.6511,1.65085,1.651,235200000.0
2007-09-17 11:29:00,1.65105,1.6517,1.65105,1.6516,430900002.0
2007-09-17 11:30:00,1.6513,1.6521,1.6512,1.652,533600001.0
2007-09-17 11:31:00,1.6519,1.6525,1.6518,1.6523,321500000.0
2007-09-17 11:32:00,1.65235,1.6525,1.6522,1.6524,285599999.0
2007-09-17 11:33:00,1.6523,1.6524,1.65115,1.6513,461600000.0
2007-09-17 11:34:00,1.65125,1.6513,1.6508,1.6511,319199999.0
2007-09-17 11:35:00,1.651,1.6513,1.6509,1.6509,389600000.0
2007-09-17 11:36:00,1.6509,1.6512,1.6509,1.6511,452799997.0
2007-09-17 11:37:00,1.6511,1.6512,1.651,1.651,316800000.0
2007-09-17 11:38:00,1.651,1.6514,1.6505,1.6513,497199999.0
2007-09-17 11:39:00,1.65135,1.6521,1.6513,1.65205,708799996.0
2007-09-17 11:40:00,1.65205,1.6525,1.652,1.6524,523999999.0
2007-09-17 11:41:00,1.6526,1.6529,1.6522,1.6529,533000001.0
2007-09-17 11:42:00,1.6529,1.6534,1.6528,1.653,378800001.0
2007-09-17 11:43:00,1.653,1.653,1.65205,1.65225,423600000.0
2007-09-17 11:44:00,1.6523,1.6525,1.6522,1.65235,376099999.0
2007-09-17 11:45:00,1.65245,1.6525,1.6521,1.6524,351600000.0
2007-09-17 11:46:00,1.6524,1.6526,1.6522,1.6525,248600000.0
2007-09-17 11:47:00,1.6525,1.6526,1.6523,1.6524,261200000.0
2007-09-17 11:48:00,1.6524,1.653,1.65225,1.653,354500003.0
2007-09-17 11:49:00,1.653,1.653,1.6526,1.6527,185600000.0
2007-09-17 11:50:00,1.6526,1.6534,1.6526,1.6531,474100004.0
2007-09-17 11:51:00,1.6532,1.6535,1.65305,1.6535,578900000.0
2007-09-17 11:52:00,1.6535,1.6537,1.6532,1.6532,448200001.0
2007-09-17 11:53:00,1.65335,1.6535,1.6528,1.653,448100002.0
2007-09-17 11:54:00,1.653,1.653,1.6522,1.6524,753900002.0
2007-09-17 11:55:00,1.6525,1.653,1.65235,1.6529,513900004.0
2007-09-17 11:56:00,1.6529,1.6533,1.6529,1.6531,348999999.0
2007-09-17 11:57:00,1.653,1.6533,1.6527,1.6527,345300000.0
2007-09-17 11:58:00,1.6527,1.6529,1.6526,1.6527,223200000.0
2007-09-17 11:59:00,1.6527,1.6531,1.6526,1.6531,176000000.0
2007-09-17 12:00:00,1.6531,1.6533,1.65305,1.6533,353300002.0
2007-09-17 12:01:00,1.6534,1.6534,1.6531,1.6531,166400002.0
2007-09-17 12:02:00,1.6531,1.6535,1.6529,1.6531,245100000.0
2007-09-17 12:03:00,1.6531,1.6531,1.6527,1.65275,255000001.0
2007-09-17 12:04:00,1.6528,1.6534,1.6526,1.65325,489300001.0
2007-09-17 12:05:00,1.65315,1.6532,1.653,1.6531,230600001.0
2007-09-17 12:06:00,1.65335,1.6536,1.6529,1.653,280600000.0
2007-09-17 12:07:00,1.6529,1.6537,1.6529,1.6537,138199999.0
2007-09-17 12:08:00,1.6536,1.6536,1.6532,1.65335,153600000.0
2007-09-17 12:09:00,1.6534,1.65385,1.6532,1.6536,219100000.0
2007-09-17 12:10:00,1.6536,1.65375,1.6531,1.6537,167500000.0
2007-09-17 12:11:00,1.6536,1.6539,1.6533,1.6534,381499996.0
2007-09-17 12:12:00,1.6534,1.6534,1.6533,1.6533,162800000.0
2007-09-17 12:13:00,1.6532,1.6532,1.6532,1.6532,51700000.0
2007-09-17 12:14:00,1.6532,1.6533,1.653,1.6532,492000006.0
2007-09-17 12:15:00,1.65315,1.654,1.65315,1.6538,584399999.0
2007-09-17 12:16:00,1.6538,1.654,1.6536,1.6538,632200008.0
2007-09-17 12:17:00,1.6538,1.654,1.6534,1.6538,485899999.0
2007-09-17 12:18:00,1.6537,1.654,1.6536,1.6538,421300001.0
2007-09-17 12:19:00,1.6538,1.6538,1.6535,1.6536,314500002.0
2007-09-17 12:20:00,1.6537,1.6537,1.6534,1.6536,344900002.0
2007-09-17 12:21:00,1.6536,1.6536,1.6535,1.6535,221600002.0
2007-09-17 12:22:00,1.6535,1.6536,1.6534,1.6536,345600000.0
2007-09-17 12:23:00,1.65345,1.6536,1.6534,1.6535,135200000.0
2007-09-17 12:24:00,1.65345,1.6536,1.65325,1.6533,457700000.0
2007-09-17 12:25:00,1.6534,1.6534,1.653,1.653,209699999.0
2007-09-17 12:26:00,1.653,1.6536,1.6528,1.6536,818699998.0
2007-09-17 12:27:00,1.6536,1.6537,1.65325,1.6534,596600001.0
2007-09-17 12:28:00,1.6534,1.6534,1.65305,1.6531,379599998.0
2007-09-17 12:29:00,1.653,1.6534,1.6528,1.6532,369200000.0
2007-09-17 12:30:00,1.6532,1.6532,1.6531,1.6531,103200000.0
2007-09-17 12:31:00,1.6532,1.6532,1.6529,1.653,230399997.0
2007-09-17 12:32:00,1.65305,1.6532,1.653,1.6531,130600000.0
2007-09-17 12:33:00,1.6531,1.6531,1.6527,1.6528,295300002.0
2007-09-17 12:34:00,1.6528,1.6528,1.6523,1.6525,234200001.0
2007-09-17 12:35:00,1.6525,1.6527,1.6524,1.65245,141600000.0
2007-09-17 12:36:00,1.65245,1.65245,1.6524,1.65245,10800000.0
2007-09-17 12:37:00,1.65245,1.6528,1.6523,1.6526,252300000.0
2007-09-17 12:38:00,1.6526,1.65265,1.6524,1.65265,109000000.0
2007-09-17 12:39:00,1.65265,1.6529,1.65265,1.6529,61800000.0
2007-09-17 12:40:00,1.6529,1.653,1.6528,1.653,56200001.0
2007-09-17 12:41:00,1.65305,1.6531,1.6529,1.6531,55200000.0
2007-09-17 12:42:00,1.6531,1.6531,1.65275,1.6528,291699997.0
2007-09-17 12:43:00,1.65275,1.653,1.65275,1.653,92800000.0
2007-09-17 12:44:00,1.6531,1.6532,1.6527,1.6529,411600002.0
2007-09-17 12:45:00,1.653,1.6531,1.6522,1.6522,755400000.0
2007-09-17 12:46:00,1.6524,1.65315,1.6524,1.65285,84000000.0
2007-09-17 12:47:00,1.6529,1.6533,1.6529,1.65325,160000000.0
2007-09-17 12:48:00,1.65325,1.6533,1.653,1.6532,82400000.0
2007-09-17 12:49:00,1.6532,1.6532,1.65265,1.65265,217400000.0
2007-09-17 12:50:00,1.65265,1.6527,1.6524,1.6524,77100000.0
2007-09-17 12:51:00,1.6524,1.6526,1.6524,1.6526,50400000.0
2007-09-17 12:52:00,1.6526,1.6526,1.6514,1.6516,299000003.0
2007-09-17 12:53:00,1.6516,1.6526,1.6516,1.6521,515199998.0
2007-09-17 12:54:00,1.6521,1.6526,1.6521,1.6523,59300000.0
2007-09-17 12:55:00,1.6523,1.6528,1.6523,1.6527,112100000.0
2007-09-17 12:56:00,1.6527,1.6528,1.6522,1.6525,304800000.0
2007-09-17 12:57:00,1.6525,1.6525,1.6521,1.6521,149750000.0
2007-09-17 12:58:00,1.6522,1.6523,1.6521,1.6522,320500005.0
2007-09-17 12:59:00,1.6522,1.6534,1.6521,1.6528,577300000.0
2007-09-17 13:00:00,1.6529,1.6532,1.6526,1.653,376800000.0
2007-09-17 13:01:00,1.653,1.653,1.6518,1.6522,569349997.0
2007-09-17 13:02:00,1.6522,1.6522,1.6517,1.652,293800004.0
2007-09-17 13:03:00,1.6521,1.6522,1.6519,1.652,229050000.0
2007-09-17 13:04:00,1.652,1.6525,1.652,1.6521,225299997.0
2007-09-17 13:05:00,1.6521,1.6521,1.6517,1.652,293000000.0
2007-09-17 13:06:00,1.652,1.652,1.6515,1.6518,360500000.0
2007-09-17 13:07:00,1.6519,1.6519,1.6513,1.6514,414100000.0
2007-09-17 13:08:00,1.6514,1.6523,1.6514,1.6522,161300000.0
2007-09-17 13:09:00,1.6522,1.6528,1.6518,1.6528,429500000.0
2007-09-17 13:10:00,1.6528,1.6532,1.6527,1.653,596600004.0
2007-09-17 13:11:00,1.6531,1.6532,1.6522,1.6522,594799999.0
2007-09-17 13:12:00,1.6522,1.6522,1.6515,1.6515,413700001.0
2007-09-17 13:13:00,1.6515,1.6517,1.6513,1.6517,446900000.0
2007-09-17 13:14:00,1.6516,1.6517,1.6513,1.6515,288900003.0
2007-09-17 13:15:00,1.6515,1.6515,1.651,1.6511,374300002.0
2007-09-17 13:16:00,1.6511,1.6511,1.6508,1.6509,358400000.0
2007-09-17 13:17:00,1.6509,1.6514,1.65085,1.6514,256799999.0
2007-09-17 13:18:00,1.6514,1.6516,1.6513,1.6515,307100000.0
2007-09-17 13:19:00,1.6515,1.6516,1.6512,1.6514,286200000.0
2007-09-17 13:20:00,1.6514,1.6517,1.6514,1.6515,329100002.0
2007-09-17 13:21:00,1.6515,1.6515,1.6514,1.6515,151500000.0
2007-09-17 13:22:00,1.6515,1.6518,1.6514,1.6516,276800001.0
2007-09-17 13:23:00,1.6516,1.6517,1.6516,1.6516,22400000.0
2007-09-17 13:24:00,1.6516,1.6518,1.6514,1.6517,372000000.0
2007-09-17 13:25:00,1.6515,1.6518,1.6515,1.6518,305400000.0
2007-09-17 13:26:00,1.6517,1.652,1.6517,1.6519,677600003.0
2007-09-17 13:27:00,1.6519,1.6521,1.6518,1.65185,203200000.0
2007-09-17 13:28:00,1.6519,1.6523,1.6515,1.6519,747099993.0
2007-09-17 13:29:00,1.652,1.6523,1.6517,1.6523,591200000.0
2007-09-17 13:30:00,1.6523,1.6523,1.652,1.6523,172000000.0
2007-09-17 13:31:00,1.6523,1.6523,1.6518,1.652,240699997.0
2007-09-17 13:32:00,1.652,1.652,1.6517,1.6517,210400001.0
2007-09-17 13:33:00,1.65175,1.6519,1.6517,1.65175,309400007.0
2007-09-17 13:34:00,1.6518,1.6521,1.6518,1.65195,476199999.0
2007-09-17 13:35:00,1.6519,1.6521,1.65185,1.6521,193200000.0
2007-09-17 13:36:00,1.6521,1.6521,1.652,1.652,88000000.0
2007-09-17 13:37:00,1.652,1.6521,1.6514,1.6515,459900001.0
2007-09-17 13:38:00,1.6515,1.6516,1.6515,1.6516,131800000.0
2007-09-17 13:39:00,1.6516,1.6517,1.6512,1.6515,397600000.0
2007-09-17 13:40:00,1.6515,1.6517,1.6514,1.6515,237000000.0
2007-09-17 13:41:00,1.6515,1.6515,1.6513,1.6513,226400000.0
2007-09-17 13:42:00,1.6513,1.6513,1.6511,1.6511,150599998.0
2007-09-17 13:43:00,1.6511,1.6513,1.6511,1.6513,79999998.0
2007-09-17 13:44:00,1.6514,1.6514,1.6508,1.651,284499999.0
2007-09-17 13:45:00,1.6509,1.6515,1.6509,1.6513,438500003.0
2007-09-17 13:46:00,1.6513,1.6513,1.65025,1.6504,526399998.0
2007-09-17 13:47:00,1.6503,1.6509,1.6502,1.6507,594399998.0
2007-09-17 13:48:00,1.6507,1.6507,1.6507,1.6507,28000000.0
2007-09-17 13:49:00,1.6509,1.6509,1.6505,1.6507,141600000.0
2007-09-17 13:50:00,1.6507,1.6508,1.6505,1.6506,253400001.0
2007-09-17 13:51:00,1.6506,1.6507,1.6503,1.6503,164000000.0
2007-09-17 13:52:00,1.6503,1.6503,1.65,1.65,272800001.0
2007-09-17 13:53:00,1.6499,1.65,1.6495,1.6496,380000000.0
2007-09-17 13:54:00,1.6496,1.6497,1.6494,1.6497,201700002.0
2007-09-17 13:55:00,1.6496,1.6496,1.6494,1.6495,127200000.0
2007-09-17 13:56:00,1.6495,1.6496,1.6489,1.6494,562199997.0
2007-09-17 13:57:00,1.6493,1.6493,1.649,1.6493,303699998.0
2007-09-17 13:58:00,1.6493,1.6494,1.6491,1.6494,296800000.0
2007-09-17 13:59:00,1.6494,1.6503,1.6494,1.6502,481600000.0
2007-09-17 14:00:00,1.6502,1.6506,1.65015,1.6506,229600000.0
2007-09-17 14:01:00,1.6506,1.6506,1.6505,1.6505,90400001.0
2007-09-17 14:02:00,1.6505,1.6505,1.6502,1.6504,252600003.0
2007-09-17 14:03:00,1.6504,1.6505,1.6503,1.6504,129500000.0
2007-09-17 14:04:00,1.6505,1.6506,1.6504,1.6505,225500000.0
2007-09-17 14:05:00,1.65055,1.651,1.6505,1.6509,332499999.0
2007-09-17 14:06:00,1.6508,1.6516,1.6508,1.6513,421499999.0
2007-09-17 14:07:00,1.6513,1.6514,1.6506,1.6508,292999999.0
2007-09-17 14:08:00,1.6508,1.6513,1.6508,1.651,316000000.0
2007-09-17 14:09:00,1.651,1.651,1.6504,1.6505,386400000.0
2007-09-17 14:10:00,1.6505,1.6505,1.65,1.6505,493199998.0
2007-09-17 14:11:00,1.6505,1.6507,1.65045,1.6507,127400000.0
2007-09-17 14:12:00,1.6507,1.6511,1.65055,1.6511,154400000.0
2007-09-17 14:13:00,1.6511,1.6512,1.6509,1.6511,187200000.0
2007-09-17 14:14:00,1.6511,1.65295,1.6511,1.65295,591000000.0
2007-09-17 14:15:00,1.653,1.6537,1.6527,1.6532,494200000.0
2007-09-17 14:16:00,1.6531,1.6536,1.65295,1.6533,317700001.0
2007-09-17 14:17:00,1.6532,1.6535,1.6532,1.6534,220800000.0
2007-09-17 14:18:00,1.6532,1.6535,1.6531,1.6531,335200000.0
2007-09-17 14:19:00,1.6531,1.6534,1.6529,1.6534,706499999.0
2007-09-17 14:20:00,1.6533,1.6533,1.6528,1.6528,110200000.0
2007-09-17 14:21:00,1.6528,1.6532,1.6528,1.6532,244300000.0
2007-09-17 14:22:00,1.6532,1.6532,1.653,1.653,58200000.0
2007-09-17 14:23:00,1.653,1.6532,1.6529,1.6531,139300001.0
2007-09-17 14:24:00,1.65305,1.6533,1.653,1.6533,134900000.0
2007-09-17 14:25:00,1.6533,1.6536,1.6526,1.6526,421100000.0
2007-09-17 14:26:00,1.6528,1.653,1.6527,1.6528,347800000.0
2007-09-17 14:27:00,1.6528,1.6531,1.6528,1.6531,205600000.0
2007-09-17 14:28:00,1.6531,1.6532,1.6529,1.6529,172800000.0
2007-09-17 14:29:00,1.6529,1.6529,1.6525,1.6527,103700000.0
2007-09-17 14:30:00,1.6527,1.6539,1.6519,1.6535,279600000.0
2007-09-17 14:31:00,1.6535,1.6535,1.6531,1.6531,216000000.0
2007-09-17 14:32:00,1.6532,1.6533,1.6519,1.6526,502999999.0
2007-09-17 14:33:00,1.6526,1.6529,1.6522,1.6524,397899999.0
2007-09-17 14:34:00,1.6523,1.6527,1.6523,1.6526,293899999.0
2007-09-17 14:35:00,1.6525,1.6526,1.6525,1.6526,212000000.0
2007-09-17 14:36:00,1.6526,1.6527,1.6525,1.6527,261200000.0
2007-09-17 14:37:00,1.6526,1.6528,1.6525,1.6525,385900002.0
2007-09-17 14:38:00,1.6525,1.6527,1.6521,1.6523,255899999.0
2007-09-17 14:39:00,1.6523,1.6523,1.6523,1.6523,31600000.0
2007-09-17 14:40:00,1.6525,1.6527,1.6523,1.6523,213900000.0
2007-09-17 14:41:00,1.6526,1.6528,1.6525,1.6527,275300000.0
2007-09-17 14:42:00,1.6527,1.6528,1.6527,1.6528,99200000.0
2007-09-17 14:43:00,1.6528,1.6528,1.6525,1.6526,248200005.0
2007-09-17 14:44:00,1.6526,1.6526,1.6524,1.6525,138700000.0
2007-09-17 14:45:00,1.6525,1.6526,1.6521,1.6521,189900000.0
2007-09-17 14:46:00,1.6521,1.6523,1.6521,1.65225,266200002.0
2007-09-17 14:47:00,1.65225,1.65225,1.6517,1.6518,119400000.0
2007-09-17 14:48:00,1.6518,1.65185,1.6507,1.6509,372800001.0
2007-09-17 14:49:00,1.6509,1.6513,1.6504,1.6513,401500000.0
2007-09-17 14:50:00,1.6513,1.6515,1.6511,1.6512,350400000.0
2007-09-17 14:51:00,1.6512,1.6518,1.6509,1.6514,225399999.0
2007-09-17 14:52:00,1.6514,1.6515,1.651,1.6512,242900001.0
2007-09-17 14:53:00,1.6512,1.6515,1.6512,1.6515,116000000.0
2007-09-17 14:54:00,1.6515,1.6516,1.6505,1.6506,429300000.0
2007-09-17 14:55:00,1.6507,1.6514,1.6506,1.6514,642499999.0
2007-09-17 14:56:00,1.6514,1.6514,1.6509,1.651,472000001.0
2007-09-17 14:57:00,1.6509,1.651,1.6506,1.6506,230900000.0
2007-09-17 14:58:00,1.6504,1.6509,1.6504,1.6508,297600000.0
2007-09-17 14:59:00,1.6508,1.6512,1.6508,1.6511,297300000.0
2007-09-17 15:00:00,1.6511,1.6523,1.6511,1.6523,306400000.0
2007-09-17 15:01:00,1.65225,1.6532,1.65225,1.65305,240400000.0
2007-09-17 15:02:00,1.653,1.6531,1.65285,1.653,233400000.0
2007-09-17 15:03:00,1.6531,1.6531,1.6526,1.653,307199998.0
2007-09-17 15:04:00,1.6529,1.6531,1.6529,1.6531,85600000.0
2007-09-17 15:05:00,1.6531,1.6531,1.6527,1.6529,240800000.0
2007-09-17 15:06:00,1.6529,1.6535,1.6529,1.6533,228000000.0
2007-09-17 15:07:00,1.6533,1.6533,1.653,1.6531,209600000.0
2007-09-17 15:08:00,1.6531,1.6538,1.653,1.6534,279799998.0
2007-09-17 15:09:00,1.65335,1.65385,1.65335,1.65385,180000000.0
2007-09-17 15:10:00,1.6538,1.6538,1.6533,1.65345,95600000.0
2007-09-17 15:11:00,1.6534,1.6534,1.6527,1.6528,167000000.0
2007-09-17 15:12:00,1.6528,1.6531,1.65275,1.6529,523099996.0
2007-09-17 15:13:00,1.6529,1.6538,1.6529,1.6538,214800000.0
2007-09-17 15:14:00,1.6538,1.654,1.6537,1.6538,384900004.0
2007-09-17 15:15:00,1.6537,1.654,1.6536,1.65365,266400000.0
2007-09-17 15:16:00,1.6537,1.6537,1.6531,1.6532,420600001.0
2007-09-17 15:17:00,1.6532,1.6533,1.6531,1.6532,223100000.0
2007-09-17 15:18:00,1.6533,1.6534,1.6532,1.6534,150400000.0
2007-09-17 15:19:00,1.6534,1.6535,1.6531,1.6531,401000000.0
2007-09-17 15:20:00,1.6532,1.6535,1.6532,1.6535,265499997.0
2007-09-17 15:21:00,1.6534,1.6537,1.6534,1.6537,235799999.0
2007-09-17 15:22:00,1.6536,1.6537,1.6535,1.6536,86200000.0
2007-09-17 15:23:00,1.6536,1.6538,1.6534,1.6534,214200000.0
2007-09-17 15:24:00,1.6536,1.654,1.6536,1.6538,220600000.0
2007-09-17 15:25:00,1.6538,1.654,1.6537,1.6538,343900002.0
2007-09-17 15:26:00,1.6539,1.6543,1.6539,1.65415,203800000.0
2007-09-17 15:27:00,1.65415,1.6544,1.65405,1.6544,195100000.0
2007-09-17 15:28:00,1.6544,1.6545,1.654,1.6543,285200002.0
2007-09-17 15:29:00,1.6543,1.6544,1.6542,1.6543,111200000.0
2007-09-17 15:30:00,1.6543,1.6545,1.65425,1.6545,77300000.0
2007-09-17 15:31:00,1.6545,1.6545,1.6541,1.6542,193600000.0
2007-09-17 15:32:00,1.6542,1.6543,1.6541,1.6543,132500000.0
2007-09-17 15:33:00,1.6543,1.6543,1.6535,1.6535,133800000.0
2007-09-17 15:34:00,1.6533,1.65355,1.6528,1.65305,180250000.0
2007-09-17 15:35:00,1.65305,1.6533,1.6529,1.6531,157900000.0
2007-09-17 15:36:00,1.653,1.6538,1.653,1.6535,164300000.0
2007-09-17 15:37:00,1.6535,1.6537,1.6532,1.6533,103400000.0
2007-09-17 15:38:00,1.6532,1.6533,1.653,1.6531,39300000.0
2007-09-17 15:39:00,1.6531,1.6534,1.653,1.6534,36000000.0
2007-09-17 15:40:00,1.6534,1.6536,1.6534,1.6536,22800000.0
2007-09-17 15:41:00,1.6536,1.6536,1.653,1.6531,130999999.0
2007-09-17 15:42:00,1.653,1.654,1.6528,1.6539,125350000.0
2007-09-17 15:43:00,1.654,1.6543,1.6536,1.6536,64500000.0
2007-09-17 15:44:00,1.6536,1.6536,1.6534,1.6534,103500000.0
2007-09-17 15:45:00,1.6534,1.6534,1.6533,1.6534,43000000.0
2007-09-17 15:46:00,1.6533,1.6535,1.6532,1.6532,264900005.0
2007-09-17 15:47:00,1.6532,1.6534,1.653,1.6531,176400000.0
2007-09-17 15:48:00,1.653,1.6531,1.653,1.6531,33650000.0
2007-09-17 15:49:00,1.653,1.6532,1.6529,1.6531,97500002.0
2007-09-17 15:50:00,1.6531,1.6532,1.6529,1.653,227099999.0
2007-09-17 15:51:00,1.653,1.6533,1.653,1.6532,96050000.0
2007-09-17 15:52:00,1.6532,1.6532,1.6526,1.6526,63550000.0
2007-09-17 15:53:00,1.6526,1.6528,1.6522,1.6522,116450000.0
2007-09-17 15:54:00,1.6522,1.6526,1.6519,1.6525,151200000.0
2007-09-17 15:55:00,1.6525,1.6526,1.6521,1.6523,154100000.0
2007-09-17 15:56:00,1.6523,1.6525,1.652,1.6525,288599999.0
2007-09-17 15:57:00,1.6526,1.653,1.6525,1.6528,325499997.0
2007-09-17 15:58:00,1.6529,1.6532,1.6528,1.6532,100500001.0
2007-09-17 15:59:00,1.6534,1.6534,1.653,1.653,27200000.0
2007-09-17 16:00:00,1.653,1.6531,1.6526,1.6528,136399999.0
2007-09-17 16:01:00,1.6528,1.6534,1.6526,1.6531,186899997.0
2007-09-17 16:02:00,1.6531,1.6532,1.6528,1.6528,85900001.0
2007-09-17 16:03:00,1.6529,1.6534,1.6529,1.6534,69600000.0
2007-09-17 16:04:00,1.6533,1.6533,1.6523,1.6526,142800000.0
2007-09-17 16:05:00,1.6524,1.6526,1.6523,1.6524,107200000.0
2007-09-17 16:06:00,1.6524,1.6524,1.6517,1.6517,92000001.0
2007-09-17 16:07:00,1.6517,1.6525,1.6517,1.6524,226000001.0
2007-09-17 16:08:00,1.6524,1.6528,1.6523,1.6528,148000000.0
2007-09-17 16:09:00,1.6528,1.6529,1.6526,1.6528,75200000.0
2007-09-17 16:10:00,1.6528,1.6529,1.6527,1.6527,41000000.0
2007-09-17 16:11:00,1.6528,1.653,1.6528,1.6529,61600000.0
2007-09-17 16:12:00,1.6528,1.6528,1.6522,1.6526,416699998.0
2007-09-17 16:13:00,1.6525,1.6528,1.6525,1.6527,118800000.0
2007-09-17 16:14:00,1.6529,1.6529,1.6524,1.6524,50400000.0
2007-09-17 16:15:00,1.6524,1.6527,1.652,1.652,111600000.0
2007-09-17 16:16:00,1.6519,1.652,1.6508,1.651,234500000.0
2007-09-17 16:17:00,1.6508,1.6512,1.6506,1.6508,188700001.0
2007-09-17 16:18:00,1.651,1.6512,1.6507,1.6508,111100000.0
2007-09-17 16:19:00,1.6508,1.651,1.6506,1.6507,209500002.0
2007-09-17 16:20:00,1.6506,1.6508,1.6505,1.6507,186099997.0
2007-09-17 16:21:00,1.6507,1.6511,1.6507,1.6511,45100000.0
2007-09-17 16:22:00,1.6511,1.6512,1.651,1.651,131000000.0
2007-09-17 16:23:00,1.651,1.6513,1.6509,1.651,87200000.0
2007-09-17 16:24:00,1.651,1.6512,1.651,1.6512,56600000.0
2007-09-17 16:25:00,1.651,1.6515,1.651,1.6515,81300000.0
2007-09-17 16:26:00,1.6513,1.6518,1.6513,1.6516,46000000.0
2007-09-17 16:27:00,1.6517,1.6523,1.6517,1.652,187300000.0
2007-09-17 16:28:00,1.6521,1.6525,1.6519,1.6521,250199998.0
2007-09-17 16:29:00,1.6521,1.6521,1.6517,1.6519,182900000.0
2007-09-17 16:30:00,1.6518,1.6522,1.6518,1.6519,107800000.0
2007-09-17 16:31:00,1.652,1.6521,1.6518,1.6519,136500000.0
2007-09-17 16:32:00,1.6519,1.6523,1.6519,1.652,120600002.0
2007-09-17 16:33:00,1.6522,1.6526,1.6521,1.6526,120500000.0
2007-09-17 16:34:00,1.6525,1.6526,1.6525,1.6526,123400000.0
2007-09-17 16:35:00,1.6526,1.6527,1.6521,1.6525,180300000.0
2007-09-17 16:36:00,1.6525,1.6526,1.6525,1.6525,33500000.0
2007-09-17 16:37:00,1.6526,1.6529,1.6526,1.6529,155500001.0
2007-09-17 16:38:00,1.653,1.6532,1.6528,1.6528,347999999.0
2007-09-17 16:39:00,1.6528,1.6533,1.6528,1.6532,640000005.0
2007-09-17 16:40:00,1.6532,1.6533,1.65305,1.6532,511200002.0
2007-09-17 16:41:00,1.6532,1.6532,1.6532,1.6532,115200000.0
2007-09-17 16:42:00,1.6532,1.65375,1.6531,1.6537,297600003.0
2007-09-17 16:43:00,1.6537,1.6538,1.6532,1.6535,352000002.0
2007-09-17 16:44:00,1.6535,1.6535,1.6531,1.6533,302499998.0
2007-09-17 16:45:00,1.6532,1.6536,1.6529,1.6535,240799999.0
2007-09-17 16:46:00,1.6535,1.6535,1.6533,1.6535,124300000.0
2007-09-17 16:47:00,1.6534,1.6535,1.653,1.6532,150400001.0
2007-09-17 16:48:00,1.6532,1.6536,1.6532,1.6536,112499999.0
2007-09-17 16:49:00,1.6535,1.6536,1.6534,1.6536,94799999.0
2007-09-17 16:50:00,1.6537,1.6539,1.6535,1.6537,125400000.0
2007-09-17 16:51:00,1.6537,1.6539,1.6537,1.6538,167300000.0
2007-09-17 16:52:00,1.6539,1.6539,1.6537,1.6539,93500001.0
2007-09-17 16:53:00,1.6539,1.6543,1.6538,1.6542,256700002.0
2007-09-17 16:54:00,1.6539,1.6542,1.6536,1.6538,113400000.0
2007-09-17 16:55:00,1.6538,1.654,1.6534,1.6537,111800000.0
2007-09-17 16:56:00,1.6538,1.6538,1.6533,1.6536,182299997.0
2007-09-17 16:57:00,1.6536,1.6545,1.6534,1.6543,370800001.0
2007-09-17 16:58:00,1.6542,1.6544,1.6536,1.6539,205900000.0
2007-09-17 16:59:00,1.654,1.6553,1.6538,1.6552,267800002.0
2007-09-17 17:00:00,1.6552,1.6553,1.655,1.6552,197000004.0
2007-09-17 17:01:00,1.6551,1.6552,1.6548,1.655,130899999.0
2007-09-17 17:02:00,1.6551,1.6552,1.6548,1.6552,169999999.0
2007-09-17 17:03:00,1.6552,1.6561,1.6551,1.6561,266900001.0
2007-09-17 17:04:00,1.656,1.6563,1.6557,1.6557,127100000.0
2007-09-17 17:05:00,1.6558,1.6562,1.6556,1.6558,251100001.0
2007-09-17 17:06:00,1.6559,1.656,1.6557,1.6558,93000000.0
2007-09-17 17:07:00,1.6559,1.6563,1.6556,1.656,287699999.0
2007-09-17 17:08:00,1.656,1.6561,1.6558,1.656,251600003.0
2007-09-17 17:09:00,1.656,1.6564,1.6558,1.6562,245700001.0
2007-09-17 17:10:00,1.6563,1.6566,1.656,1.656,746200000.0
2007-09-17 17:11:00,1.656,1.65615,1.6558,1.6559,417500003.0
2007-09-17 17:12:00,1.6559,1.65595,1.6557,1.6557,119300000.0
2007-09-17 17:13:00,1.6557,1.65635,1.6557,1.6563,414899997.0
2007-09-17 17:14:00,1.65635,1.6572,1.6561,1.6571,486200000.0
2007-09-17 17:15:00,1.6571,1.6575,1.657,1.6574,256900000.0
2007-09-17 17:16:00,1.6574,1.6578,1.6571,1.65755,465200001.0
2007-09-17 17:17:00,1.6576,1.6578,1.657,1.6571,659600001.0
2007-09-17 17:18:00,1.65715,1.6575,1.6571,1.6571,411900001.0
2007-09-17 17:19:00,1.6572,1.6572,1.65695,1.657,180000000.0
2007-09-17 17:20:00,1.657,1.6582,1.657,1.6579,424999999.0
2007-09-17 17:21:00,1.6579,1.65915,1.6578,1.659,519899998.0
2007-09-17 17:22:00,1.6595,1.6596,1.6587,1.6592,369499998.0
2007-09-17 17:23:00,1.6593,1.6593,1.6584,1.6584,545899999.0
2007-09-17 17:24:00,1.6584,1.65855,1.6578,1.6582,268700001.0
2007-09-17 17:25:00,1.6584,1.6585,1.6582,1.6582,231000000.0
2007-09-17 17:26:00,1.6582,1.6584,1.6581,1.6582,519499996.0
2007-09-17 17:27:00,1.6583,1.6587,1.658,1.6586,405199992.0
2007-09-17 17:28:00,1.6585,1.6587,1.6581,1.6581,321499999.0
2007-09-17 17:29:00,1.6581,1.6584,1.6581,1.6584,266400000.0
2007-09-17 17:30:00,1.6584,1.659,1.6583,1.659,354100001.0
2007-09-17 17:31:00,1.6592,1.65955,1.659,1.6595,594200000.0
2007-09-17 17:32:00,1.65955,1.6602,1.6595,1.6598,505000002.0
2007-09-17 17:33:00,1.6598,1.6607,1.65975,1.66045,263700000.0
2007-09-17 17:34:00,1.6603,1.6604,1.6597,1.66,457200001.0
2007-09-17 17:35:00,1.66,1.6604,1.6594,1.6597,287799999.0
2007-09-17 17:36:00,1.6598,1.65985,1.659,1.6593,184900000.0
2007-09-17 17:37:00,1.65925,1.6593,1.659,1.6592,537700004.0
2007-09-17 17:38:00,1.6592,1.6603,1.6592,1.6597,556400002.0
2007-09-17 17:39:00,1.6597,1.6597,1.6593,1.6595,293200000.0
2007-09-17 17:40:00,1.65955,1.6601,1.6595,1.6601,284000000.0
2007-09-17 17:41:00,1.66015,1.6604,1.6596,1.66,400200003.0
2007-09-17 17:42:00,1.66,1.66,1.6597,1.6598,219899999.0
2007-09-17 17:43:00,1.6598,1.6602,1.65975,1.66005,343300000.0
2007-09-17 17:44:00,1.6601,1.6604,1.66,1.6604,345819996.0
2007-09-17 17:45:00,1.66025,1.6606,1.66025,1.6606,173300001.0
2007-09-17 17:46:00,1.6606,1.6613,1.6606,1.6613,251600000.0
2007-09-17 17:47:00,1.6613,1.6614,1.6608,1.6611,365500000.0
2007-09-17 17:48:00,1.6611,1.6625,1.661,1.662,519100000.0
2007-09-17 17:49:00,1.662,1.662,1.6613,1.6619,188500000.0
2007-09-17 17:50:00,1.6622,1.66365,1.6617,1.66365,556100000.0
2007-09-17 17:51:00,1.66375,1.6646,1.6635,1.6636,517800000.0
2007-09-17 17:52:00,1.66355,1.66395,1.66325,1.6639,644500000.0
2007-09-17 17:53:00,1.6639,1.6653,1.6635,1.6652,294600001.0
2007-09-17 17:54:00,1.6652,1.6665,1.665,1.6663,523199996.0
2007-09-17 17:55:00,1.6663,1.6664,1.6658,1.6658,466299999.0
2007-09-17 17:56:00,1.6657,1.66595,1.6643,1.6646,333600000.0
2007-09-17 17:57:00,1.66475,1.6649,1.6642,1.6643,362300000.0
2007-09-17 17:58:00,1.66425,1.6643,1.6637,1.6641,301500000.0
2007-09-17 17:59:00,1.6641,1.6643,1.66375,1.6642,300300000.0
2007-09-17 18:00:00,1.6642,1.6646,1.6641,1.6645,381300001.0
2007-09-17 18:01:00,1.6645,1.6645,1.6629,1.6633,889199997.0
2007-09-17 18:02:00,1.6633,1.6635,1.6631,1.6635,279000000.0
2007-09-17 18:03:00,1.6635,1.6635,1.6632,1.6634,429499999.0
2007-09-17 18:04:00,1.6632,1.6633,1.663,1.66325,509200009.0
2007-09-17 18:05:00,1.6633,1.6634,1.6622,1.6624,405600003.0
2007-09-17 18:06:00,1.6624,1.6631,1.6623,1.6627,627800002.0
2007-09-17 18:07:00,1.6627,1.6629,1.6624,1.6628,255800001.0
2007-09-17 18:08:00,1.6629,1.6634,1.6629,1.6633,109600000.0
2007-09-17 18:09:00,1.6634,1.6643,1.6634,1.6643,142300000.0
2007-09-17 18:10:00,1.6645,1.6652,1.6645,1.66485,276700003.0
2007-09-17 18:11:00,1.66485,1.6649,1.6645,1.6647,557300000.0
2007-09-17 18:12:00,1.6647,1.6649,1.66445,1.66445,196800000.0
2007-09-17 18:13:00,1.6646,1.6648,1.6642,1.66435,262000000.0
2007-09-17 18:14:00,1.6644,1.6644,1.6634,1.6634,502600003.0
2007-09-17 18:15:00,1.6635,1.6636,1.6627,1.6632,291799999.0
2007-09-17 18:16:00,1.6631,1.6632,1.6628,1.6628,567300008.0
2007-09-17 18:17:00,1.6628,1.6636,1.6627,1.6634,353500001.0
2007-09-17 18:18:00,1.6634,1.6638,1.6634,1.6636,658600002.0
2007-09-17 18:19:00,1.6636,1.6637,1.6633,1.6635,538400006.0
2007-09-17 18:20:00,1.6635,1.6636,1.6628,1.6628,400200002.0
2007-09-17 18:21:00,1.6628,1.6632,1.6626,1.6626,392800000.0
2007-09-17 18:22:00,1.6626,1.6633,1.6624,1.6632,485300003.0
2007-09-17 18:23:00,1.6632,1.6632,1.6625,1.6625,584600005.0
2007-09-17 18:24:00,1.6626,1.6626,1.6623,1.6624,167300001.0
2007-09-17 18:25:00,1.6625,1.6626,1.6623,1.66245,108000001.0
2007-09-17 18:26:00,1.6624,1.6625,1.6622,1.66245,125000000.0
2007-09-17 18:27:00,1.6624,1.6626,1.6622,1.6623,101800000.0
2007-09-17 18:28:00,1.66235,1.6627,1.662,1.66255,289900001.0
2007-09-17 18:29:00,1.66255,1.66295,1.6622,1.66275,165800000.0
2007-09-17 18:30:00,1.66275,1.66275,1.6618,1.6618,285300000.0
2007-09-17 18:31:00,1.6618,1.6618,1.6611,1.66115,368000002.0
2007-09-17 18:32:00,1.6612,1.6612,1.6608,1.6609,281600000.0
2007-09-17 18:33:00,1.6609,1.6609,1.6597,1.66005,486200000.0
2007-09-17 18:34:00,1.6601,1.6602,1.6598,1.6601,553400002.0
2007-09-17 18:35:00,1.6601,1.6601,1.6595,1.6595,272800000.0
2007-09-17 18:36:00,1.65955,1.6598,1.6593,1.6593,290700000.0
2007-09-17 18:37:00,1.6594,1.6596,1.6593,1.65935,513399997.0
2007-09-17 18:38:00,1.6594,1.6596,1.6593,1.6595,209300001.0
2007-09-17 18:39:00,1.6595,1.66,1.6591,1.6592,401500002.0
2007-09-17 18:40:00,1.6591,1.6598,1.6588,1.6596,586499997.0
2007-09-17 18:41:00,1.6596,1.6598,1.6592,1.6598,450500003.0
2007-09-17 18:42:00,1.65975,1.66005,1.6597,1.66005,196700000.0
2007-09-17 18:43:00,1.66,1.6602,1.6596,1.6597,439000004.0
2007-09-17 18:44:00,1.6597,1.6602,1.6597,1.6597,438699994.0
2007-09-17 18:45:00,1.6597,1.6599,1.6596,1.6597,444599998.0
2007-09-17 18:46:00,1.6596,1.6599,1.6596,1.6597,400099998.0
2007-09-17 18:47:00,1.6597,1.6601,1.6597,1.6598,493899998.0
2007-09-17 18:48:00,1.65985,1.6599,1.6598,1.6599,108000000.0
2007-09-17 18:49:00,1.6599,1.6599,1.65935,1.6595,258600000.0
2007-09-17 18:50:00,1.6596,1.6604,1.6594,1.6604,287400000.0
2007-09-17 18:51:00,1.6604,1.6607,1.6602,1.6607,250499999.0
2007-09-17 18:52:00,1.6607,1.6609,1.66055,1.6609,265800000.0
2007-09-17 18:53:00,1.6607,1.6616,1.6606,1.6616,479699995.0
2007-09-17 18:54:00,1.6615,1.6615,1.6611,1.6611,356800001.0
2007-09-17 18:55:00,1.66115,1.6612,1.6611,1.6611,185000000.0
2007-09-17 18:56:00,1.66115,1.6615,1.66115,1.66125,40600000.0
2007-09-17 18:57:00,1.6612,1.6612,1.661,1.66105,104900000.0
2007-09-17 18:58:00,1.66105,1.6613,1.6606,1.6606,469500008.0
2007-09-17 18:59:00,1.6606,1.6606,1.6603,1.6606,629200010.0
2007-09-17 19:00:00,1.6605,1.6607,1.6596,1.6598,415600001.0
2007-09-17 19:01:00,1.6598,1.6598,1.659,1.6593,353800001.0
2007-09-17 19:02:00,1.6593,1.6597,1.6593,1.6594,258200004.0
2007-09-17 19:03:00,1.6595,1.6595,1.6593,1.6593,290800000.0
2007-09-17 19:04:00,1.6594,1.6594,1.6591,1.6592,177300000.0
2007-09-17 19:05:00,1.6593,1.6593,1.659,1.6591,218399999.0
2007-09-17 19:06:00,1.6591,1.6591,1.6588,1.6591,189900000.0
2007-09-17 19:07:00,1.6591,1.6596,1.659,1.6593,292500003.0
2007-09-17 19:08:00,1.6594,1.6596,1.6593,1.6595,367700002.0
2007-09-17 19:09:00,1.6595,1.6598,1.6595,1.6598,144800000.0
2007-09-17 19:10:00,1.65985,1.65995,1.6598,1.65995,16000000.0
2007-09-17 19:11:00,1.65995,1.6602,1.65975,1.6602,235800003.0
2007-09-17 19:12:00,1.6602,1.6606,1.6601,1.6605,221700002.0
2007-09-17 19:13:00,1.66045,1.66065,1.6602,1.6602,128500000.0
2007-09-17 19:14:00,1.6602,1.6605,1.6599,1.66,330600004.0
2007-09-17 19:15:00,1.66,1.6602,1.6597,1.6598,724969995.0
2007-09-17 19:16:00,1.6598,1.66,1.6596,1.66,225600003.0
2007-09-17 19:17:00,1.6598,1.66,1.65975,1.66,193099998.0
2007-09-17 19:18:00,1.66,1.6602,1.66,1.6601,329200002.0
2007-09-17 19:19:00,1.6601,1.6601,1.65985,1.66,540500004.0
2007-09-17 19:20:00,1.66005,1.6602,1.66,1.6601,244599997.0
2007-09-17 19:21:00,1.6602,1.6602,1.6601,1.6602,83900000.0
2007-09-17 19:22:00,1.6601,1.6603,1.6599,1.6599,318200001.0
2007-09-17 19:23:00,1.66,1.66,1.6598,1.6598,56380000.0
2007-09-17 19:24:00,1.6598,1.6598,1.6598,1.6598,47500000.0
2007-09-17 19:25:00,1.6598,1.66,1.6597,1.65985,241800003.0
2007-09-17 19:26:00,1.6599,1.6599,1.65965,1.6597,214000000.0
2007-09-17 19:27:00,1.6598,1.6607,1.65965,1.6604,435900000.0
2007-09-17 19:28:00,1.6608,1.6608,1.6601,1.6601,4800000.0
2007-09-17 19:29:00,1.6602,1.6606,1.6601,1.6603,4800000.0
2007-09-17 19:30:00,1.66035,1.66035,1.66035,1.66035,4800000.0
2007-09-17 19:31:00,1.6604,1.6607,1.6604,1.6607,104800000.0
2007-09-17 19:32:00,1.6607,1.6612,1.6606,1.66115,388300002.0
2007-09-17 19:33:00,1.6612,1.6612,1.6612,1.6612,17700000.0
2007-09-17 19:34:00,1.66115,1.66155,1.66115,1.66155,140899999.0
2007-09-17 19:35:00,1.6616,1.6619,1.6616,1.6616,163300000.0
2007-09-17 19:36:00,1.6616,1.66175,1.6615,1.66175,44000000.0
2007-09-17 19:37:00,1.6618,1.66195,1.6618,1.66195,23000000.0
2007-09-17 19:38:00,1.66195,1.66235,1.6618,1.6619,356300001.0
2007-09-17 19:39:00,1.662,1.66265,1.66195,1.66235,130300000.0
2007-09-17 19:40:00,1.6624,1.6624,1.6622,1.6624,53300000.0
2007-09-17 19:41:00,1.6623,1.66265,1.6623,1.66245,137200000.0
2007-09-17 19:42:00,1.66245,1.6626,1.66235,1.6626,66400000.0
2007-09-17 19:43:00,1.6626,1.6629,1.6626,1.66265,126800001.0
2007-09-17 19:44:00,1.66265,1.6628,1.66175,1.6619,456500003.0
2007-09-17 19:45:00,1.6619,1.6619,1.66105,1.6612,386500004.0
2007-09-17 19:46:00,1.6611,1.6612,1.6609,1.661,291800001.0
2007-09-17 19:47:00,1.6611,1.6611,1.6609,1.6611,106000001.0
2007-09-17 19:48:00,1.6611,1.6611,1.6603,1.6605,198300000.0
2007-09-17 19:49:00,1.66045,1.6606,1.6602,1.6603,227000001.0
2007-09-17 19:50:00,1.6604,1.6608,1.6603,1.66075,416000005.0
2007-09-17 19:51:00,1.6608,1.6616,1.6607,1.6616,266700003.0
2007-09-17 19:52:00,1.6616,1.662,1.6615,1.6618,285499999.0
2007-09-17 19:53:00,1.6618,1.6619,1.6618,1.6619,14600000.0
2007-09-17 19:54:00,1.6619,1.6623,1.6619,1.662,395699999.0
2007-09-17 19:55:00,1.662,1.662,1.6619,1.6619,147200000.0
2007-09-17 19:56:00,1.6619,1.662,1.6618,1.6619,108400000.0
2007-09-17 19:57:00,1.6619,1.6619,1.6617,1.6618,248090000.0
2007-09-17 19:58:00,1.6618,1.6619,1.6615,1.6617,429690000.0
2007-09-17 19:59:00,1.6617,1.6617,1.6614,1.6615,379000000.0
2007-09-17 20:00:00,1.6615,1.6619,1.6615,1.6619,168000000.0
2007-09-17 20:01:00,1.6619,1.6622,1.6619,1.6622,119200000.0
2007-09-17 20:02:00,1.6622,1.6623,1.6622,1.6623,29600000.0
2007-09-17 20:03:00,1.6622,1.6623,1.662,1.662,131200001.0
2007-09-17 20:04:00,1.6621,1.6622,1.6621,1.6622,58400000.0
2007-09-17 20:05:00,1.6622,1.6622,1.6621,1.6621,79899999.0
2007-09-17 20:06:00,1.6621,1.6621,1.6621,1.6621,18299999.0
2007-09-17 20:07:00,1.6621,1.6638,1.6621,1.6633,597599999.0
2007-09-17 20:08:00,1.6633,1.6634,1.6632,1.6634,343299996.0
2007-09-17 20:09:00,1.6634,1.6637,1.6632,1.6633,228400001.0
2007-09-17 20:10:00,1.6633,1.6634,1.6633,1.6633,37500000.0
2007-09-17 20:11:00,1.6633,1.6634,1.6632,1.6634,121500000.0
2007-09-17 20:12:00,1.6634,1.6636,1.6633,1.6634,201700000.0
2007-09-17 20:13:00,1.6635,1.6637,1.6635,1.6636,135900000.0
2007-09-17 20:14:00,1.6636,1.6636,1.6636,1.6636,53600000.0
2007-09-17 20:15:00,1.66355,1.6636,1.6634,1.6636,47200000.0
2007-09-17 20:16:00,1.6636,1.6637,1.6635,1.6636,55200000.0
2007-09-17 20:17:00,1.66365,1.6639,1.66365,1.6638,201500001.0
2007-09-17 20:18:00,1.6638,1.6639,1.6638,1.6638,152800000.0
2007-09-17 20:19:00,1.6638,1.6638,1.6636,1.6636,90300000.0
2007-09-17 20:20:00,1.6636,1.6637,1.6636,1.6637,103200000.0
2007-09-17 20:21:00,1.664,1.664,1.6637,1.66395,166600000.0
2007-09-17 20:22:00,1.664,1.664,1.6639,1.664,51200000.0
2007-09-17 20:23:00,1.664,1.664,1.6636,1.6637,315699999.0
2007-09-17 20:25:00,1.6636,1.6637,1.6634,1.6634,330000000.0
2007-09-17 20:26:00,1.6635,1.6636,1.66345,1.6635,222300000.0
2007-09-17 20:27:00,1.6635,1.6637,1.6634,1.6634,238600000.0
2007-09-17 20:28:00,1.6635,1.6638,1.663,1.663,404200001.0
2007-09-17 20:29:00,1.663,1.663,1.6625,1.6626,418400002.0
2007-09-17 20:30:00,1.6626,1.66265,1.6625,1.6626,78400000.0
2007-09-17 20:31:00,1.6626,1.6627,1.6624,1.6626,285900001.0
2007-09-17 20:32:00,1.6627,1.6628,1.6624,1.6625,499399997.0
2007-09-17 20:33:00,1.6626,1.6626,1.6622,1.6624,190700000.0
2007-09-17 20:34:00,1.6623,1.6624,1.6623,1.6624,63000000.0
2007-09-17 20:35:00,1.66235,1.66235,1.6615,1.6618,476600001.0
2007-09-17 20:36:00,1.6618,1.6619,1.6617,1.6618,191700000.0
2007-09-17 20:37:00,1.6618,1.662,1.6618,1.662,137600000.0
2007-09-17 20:38:00,1.662,1.6621,1.662,1.6621,32800000.0
2007-09-17 20:39:00,1.662,1.662,1.6618,1.6618,184000000.0
2007-09-17 20:40:00,1.6618,1.6618,1.6618,1.6618,96000000.0
2007-09-17 20:41:00,1.6618,1.6618,1.6617,1.6618,44400000.0
2007-09-17 20:42:00,1.6619,1.6619,1.6618,1.6618,134800000.0
2007-09-17 20:43:00,1.6618,1.662,1.6618,1.662,107600000.0
2007-09-17 20:44:00,1.662,1.662,1.6619,1.662,72000000.0
2007-09-17 20:45:00,1.662,1.662,1.6618,1.6619,134400000.0
2007-09-17 20:46:00,1.6619,1.662,1.6619,1.662,142400000.0
2007-09-17 20:47:00,1.6621,1.6622,1.6619,1.6619,108000000.0
2007-09-17 20:48:00,1.6619,1.662,1.6615,1.6615,280900000.0
2007-09-17 20:49:00,1.6615,1.6618,1.66145,1.6617,268400000.0
2007-09-17 20:50:00,1.6617,1.6618,1.6616,1.6618,215200001.0
2007-09-17 20:51:00,1.6618,1.6623,1.6618,1.6623,419900001.0
2007-09-17 20:52:00,1.6623,1.6624,1.6622,1.66225,325800000.0
2007-09-17 20:53:00,1.66235,1.6626,1.6623,1.6624,175800000.0
2007-09-17 20:54:00,1.6624,1.6625,1.6622,1.6623,168000000.0
2007-09-17 20:55:00,1.6623,1.6625,1.6623,1.6624,177600000.0
2007-09-17 20:56:00,1.6624,1.6625,1.6622,1.6623,112900000.0
2007-09-17 20:57:00,1.6622,1.6624,1.6621,1.6623,319000002.0
2007-09-17 20:58:00,1.6623,1.6627,1.6622,1.6627,465000002.0
2007-09-17 20:59:00,1.6627,1.6633,1.6626,1.6633,378400000.0
2007-09-17 21:00:00,1.66325,1.6642,1.663,1.664,494600001.0
2007-09-17 21:01:00,1.664,1.6641,1.6639,1.6639,52600000.0
2007-09-17 21:02:00,1.6639,1.6639,1.6637,1.6639,192300000.0
2007-09-17 21:03:00,1.6638,1.6652,1.6637,1.6646,233500000.0
2007-09-17 21:04:00,1.6646,1.6658,1.66445,1.6652,706100001.0
2007-09-17 21:05:00,1.6653,1.6661,1.665,1.665,428399999.0
2007-09-17 21:06:00,1.665,1.6657,1.6649,1.6655,232700000.0
2007-09-17 21:07:00,1.6655,1.66585,1.6652,1.66585,282400000.0
2007-09-17 21:08:00,1.6658,1.66585,1.6652,1.6655,175500002.0
2007-09-17 21:09:00,1.6655,1.6655,1.66475,1.6648,73400000.0
2007-09-17 21:10:00,1.66475,1.6648,1.66435,1.6644,279100000.0
2007-09-17 21:11:00,1.6644,1.6644,1.6643,1.6644,35200000.0
2007-09-17 21:12:00,1.6644,1.6644,1.66405,1.6642,196600000.0
2007-09-17 21:13:00,1.6642,1.66465,1.6641,1.6642,310100001.0
2007-09-17 21:14:00,1.6642,1.6648,1.6642,1.6647,290400001.0
2007-09-17 21:15:00,1.6647,1.665,1.6645,1.6646,339499998.0
2007-09-17 21:16:00,1.6646,1.6647,1.6645,1.6645,78400000.0
2007-09-17 21:17:00,1.6645,1.6646,1.6645,1.6645,42400000.0
2007-09-17 21:19:00,1.6645,1.6646,1.6645,1.6645,123600000.0
2007-09-17 21:20:00,1.6645,1.6645,1.66445,1.66445,32800000.0
2007-09-17 21:21:00,1.6645,1.6645,1.6645,1.6645,8000000.0
2007-09-17 21:22:00,1.6646,1.6646,1.6645,1.6645,33100000.0
2007-09-17 21:23:00,1.66445,1.6645,1.6641,1.6642,125900000.0
2007-09-17 21:24:00,1.6642,1.6642,1.6639,1.66395,149799999.0
2007-09-17 21:25:00,1.66395,1.6642,1.6639,1.6642,144199999.0
2007-09-17 21:26:00,1.6641,1.6643,1.6641,1.66415,105300000.0
2007-09-17 21:27:00,1.6642,1.6642,1.6642,1.6642,9700000.0
2007-09-17 21:28:00,1.6642,1.6643,1.6641,1.66425,124600000.0
2007-09-17 21:29:00,1.66425,1.6645,1.66425,1.6645,176200000.0
2007-09-17 21:30:00,1.6645,1.6646,1.6643,1.6644,337800000.0
2007-09-17 21:31:00,1.6644,1.6644,1.6642,1.6643,180800000.0
2007-09-17 21:32:00,1.6643,1.6649,1.6641,1.66485,405200001.0
2007-09-17 21:33:00,1.6648,1.6649,1.6647,1.6647,92700001.0
2007-09-17 21:34:00,1.6647,1.6649,1.66465,1.6647,124599999.0
2007-09-17 21:35:00,1.6647,1.6648,1.66455,1.6647,263299998.0
2007-09-17 21:36:00,1.6647,1.6649,1.6643,1.6646,290200001.0
2007-09-17 21:37:00,1.6646,1.66465,1.66455,1.66465,80100000.0
2007-09-17 21:38:00,1.66465,1.6648,1.66445,1.6648,316200001.0
2007-09-17 21:39:00,1.6648,1.6648,1.6647,1.6648,67100000.0
2007-09-17 21:40:00,1.6648,1.6648,1.66475,1.66475,44800000.0
2007-09-17 21:41:00,1.6648,1.6648,1.6648,1.6648,39600000.0
2007-09-17 21:42:00,1.6648,1.6648,1.6646,1.66465,138400000.0
2007-09-17 21:43:00,1.6647,1.6648,1.6647,1.6648,56400000.0
2007-09-17 21:44:00,1.6648,1.6655,1.6647,1.66545,276099996.0
2007-09-17 21:45:00,1.66545,1.66545,1.66495,1.6651,294400000.0
2007-09-17 21:46:00,1.6651,1.6652,1.6649,1.6651,240800000.0
2007-09-17 21:47:00,1.6652,1.6653,1.6648,1.6648,334900003.0
2007-09-17 21:48:00,1.66485,1.6649,1.6648,1.6648,136000000.0
2007-09-17 21:49:00,1.6649,1.6649,1.6647,1.66485,230700000.0
2007-09-17 21:50:00,1.6649,1.6651,1.6648,1.6651,118400000.0
2007-09-17 21:51:00,1.6651,1.6658,1.6651,1.6655,265200000.0
2007-09-17 21:52:00,1.6656,1.6661,1.6655,1.6658,381700000.0
2007-09-17 21:53:00,1.66575,1.6665,1.6656,1.6659,599499988.0
2007-09-17 21:54:00,1.66585,1.6663,1.66585,1.666,413099997.0
2007-09-17 21:55:00,1.666,1.6662,1.6656,1.6659,112800000.0
2007-09-17 21:56:00,1.6659,1.666,1.6658,1.6658,79800000.0
2007-09-17 21:57:00,1.6658,1.6662,1.6658,1.66605,373600000.0
2007-09-17 21:58:00,1.6661,1.6661,1.6661,1.6661,69600000.0
2007-09-17 21:59:00,1.6662,1.6662,1.6661,1.6661,86400000.0
2007-09-17 22:00:00,1.6661,1.6666,1.666,1.6663,176199999.0
2007-09-17 22:01:00,1.6663,1.6664,1.6663,1.6664,16600000.0
2007-09-17 22:02:00,1.66635,1.66635,1.6662,1.6662,88800000.0
2007-09-17 22:03:00,1.66625,1.6664,1.6662,1.6663,134200000.0
2007-09-17 22:04:00,1.6663,1.6666,1.666,1.6665,264400000.0
2007-09-17 22:05:00,1.6665,1.6666,1.6664,1.6665,39800000.0
2007-09-17 22:06:00,1.6665,1.6665,1.6662,1.6662,64000000.0
2007-09-17 22:07:00,1.6662,1.6662,1.6662,1.6662,50900000.0
2007-09-17 22:08:00,1.6662,1.6663,1.6662,1.6662,12600000.0
2007-09-17 22:09:00,1.6664,1.6665,1.6662,1.6662,107000000.0
2007-09-17 22:10:00,1.6662,1.6664,1.6656,1.666,265300001.0
2007-09-17 22:11:00,1.666,1.666,1.666,1.666,39000000.0
2007-09-17 22:12:00,1.666,1.666,1.666,1.666,15600000.0
2007-09-17 22:13:00,1.666,1.666,1.6654,1.6654,144800001.0
2007-09-17 22:14:00,1.6657,1.6657,1.6656,1.6656,36600000.0
2007-09-17 22:15:00,1.6655,1.6662,1.6655,1.6656,256299998.0
2007-09-17 22:16:00,1.6657,1.666,1.6657,1.6659,54600000.0
2007-09-17 22:17:00,1.6659,1.6661,1.6657,1.6661,71600000.0
2007-09-17 22:18:00,1.6661,1.6661,1.6649,1.6649,224699998.0
2007-09-17 22:19:00,1.6649,1.665,1.6644,1.6645,114200000.0
2007-09-17 22:20:00,1.6645,1.6646,1.6642,1.6644,87300000.0
2007-09-17 22:21:00,1.6643,1.6649,1.6643,1.6647,158500000.0
2007-09-17 22:22:00,1.6648,1.6651,1.6646,1.6651,289600003.0
2007-09-17 22:23:00,1.6651,1.6651,1.6651,1.6651,33000000.0
2007-09-17 22:24:00,1.6651,1.6652,1.665,1.665,308900000.0
2007-09-17 22:25:00,1.665,1.665,1.665,1.665,38000000.0
2007-09-17 22:26:00,1.665,1.6652,1.665,1.6652,63300000.0
2007-09-17 22:27:00,1.6653,1.6653,1.6651,1.6651,7200000.0
2007-09-17 22:28:00,1.6651,1.6651,1.6649,1.6649,19900000.0
2007-09-17 22:29:00,1.665,1.665,1.665,1.665,38000000.0
2007-09-17 22:30:00,1.665,1.665,1.66475,1.6648,136799998.0
2007-09-17 22:31:00,1.6648,1.6651,1.6647,1.6648,492699999.0
2007-09-17 22:32:00,1.665,1.6651,1.6649,1.6649,8800000.0
2007-09-17 22:33:00,1.6648,1.6651,1.6648,1.6651,30100000.0
2007-09-17 22:34:00,1.6651,1.6651,1.6647,1.6648,44700000.0
2007-09-17 22:35:00,1.6648,1.6648,1.6648,1.6648,3200000.0
2007-09-17 22:36:00,1.6649,1.665,1.6645,1.6645,55100000.0
2007-09-17 22:37:00,1.6645,1.6645,1.6642,1.6642,49200000.0
2007-09-17 22:38:00,1.6644,1.6647,1.6644,1.6645,100100000.0
2007-09-17 22:39:00,1.6645,1.6647,1.6645,1.6647,115700002.0
2007-09-17 22:40:00,1.6648,1.6648,1.6644,1.66465,101099999.0
2007-09-17 22:41:00,1.6646,1.6648,1.6645,1.66455,36199999.0
2007-09-17 22:42:00,1.66455,1.66495,1.6644,1.6649,177899999.0
2007-09-17 22:43:00,1.6648,1.6648,1.6643,1.6643,132299998.0
2007-09-17 22:44:00,1.6643,1.6645,1.6643,1.6643,58300000.0
2007-09-17 22:45:00,1.6644,1.6647,1.6639,1.6647,145200000.0
2007-09-17 22:46:00,1.6647,1.6647,1.6643,1.6643,50200001.0
2007-09-17 22:47:00,1.6644,1.6644,1.6643,1.6643,58300000.0
2007-09-17 22:48:00,1.6643,1.6648,1.6643,1.6648,220000002.0
2007-09-17 22:49:00,1.6648,1.6649,1.6646,1.6647,125199998.0
2007-09-17 22:50:00,1.6648,1.6649,1.6647,1.6647,52000000.0
2007-09-17 22:51:00,1.6647,1.6647,1.6642,1.6642,134200001.0
2007-09-17 22:52:00,1.6643,1.6643,1.6641,1.6643,43900000.0
2007-09-17 22:53:00,1.6642,1.6643,1.664,1.664,58000000.0
2007-09-17 22:54:00,1.664,1.664,1.664,1.664,6800000.0
2007-09-17 22:55:00,1.6639,1.664,1.6637,1.6637,132200000.0
2007-09-17 22:56:00,1.6638,1.6639,1.6636,1.6637,153900000.0
2007-09-17 22:57:00,1.6638,1.6639,1.6632,1.6634,62000000.0
2007-09-17 22:58:00,1.6634,1.6635,1.6634,1.6635,15200000.0
2007-09-17 22:59:00,1.6634,1.6634,1.6628,1.6631,161400001.0
2007-09-17 23:00:00,1.6631,1.6632,1.663,1.6632,26100000.0
2007-09-17 23:01:00,1.663,1.6631,1.663,1.663,34600000.0
2007-09-17 23:02:00,1.6632,1.6632,1.663,1.663,13400000.0
2007-09-17 23:03:00,1.6632,1.6632,1.6629,1.6629,13400000.0
2007-09-17 23:04:00,1.6632,1.6632,1.6628,1.6628,35300000.0
2007-09-17 23:05:00,1.6632,1.6636,1.6631,1.6636,16000000.0
2007-09-17 23:06:00,1.6635,1.6637,1.6635,1.6636,4800000.0
2007-09-17 23:07:00,1.6636,1.6636,1.6631,1.6634,16800000.0
2007-09-17 23:08:00,1.6632,1.6635,1.6632,1.6633,47100000.0
2007-09-17 23:09:00,1.6633,1.6635,1.6629,1.6629,27800000.0
2007-09-17 23:10:00,1.6629,1.6629,1.6623,1.6627,83000000.0
2007-09-17 23:11:00,1.6627,1.6627,1.662,1.6624,58300000.0
2007-09-17 23:12:00,1.6624,1.6624,1.662,1.662,27600000.0
2007-09-17 23:13:00,1.6622,1.6624,1.6619,1.6624,103300000.0
2007-09-17 23:14:00,1.6624,1.6624,1.6624,1.6624,1600000.0
2007-09-17 23:15:00,1.6625,1.6626,1.6622,1.6624,97700000.0
2007-09-17 23:16:00,1.6626,1.6628,1.6624,1.6628,81300000.0
2007-09-17 23:17:00,1.6628,1.6628,1.6628,1.6628,800000.0
2007-09-17 23:18:00,1.6629,1.6629,1.6629,1.6629,1600000.0
2007-09-17 23:19:00,1.6629,1.6629,1.6628,1.6628,6400000.0
2007-09-17 23:20:00,1.6626,1.6626,1.6626,1.6626,800000.0
2007-09-17 23:21:00,1.6626,1.6626,1.6626,1.6626,16000000.0
2007-09-17 23:22:00,1.6626,1.6626,1.6625,1.6625,19900000.0
2007-09-17 23:23:00,1.6625,1.6625,1.6622,1.6622,141200000.0
2007-09-17 23:24:00,1.6623,1.6623,1.6622,1.6622,17900000.0
2007-09-17 23:25:00,1.6622,1.6624,1.6622,1.6622,46500000.0
2007-09-17 23:26:00,1.6623,1.6626,1.6623,1.6626,132800000.0
2007-09-17 23:27:00,1.6625,1.6626,1.6625,1.6626,74500000.0
2007-09-17 23:28:00,1.6626,1.6628,1.6624,1.6625,142500000.0
2007-09-17 23:29:00,1.6626,1.6627,1.6626,1.6627,55900000.0
2007-09-17 23:30:00,1.6627,1.6627,1.6626,1.6626,34000000.0
2007-09-17 23:31:00,1.6626,1.6627,1.6626,1.6627,61900000.0
2007-09-17 23:32:00,1.6626,1.6627,1.6626,1.6627,27600000.0
2007-09-17 23:33:00,1.6626,1.6628,1.6626,1.6628,18800000.0
2007-09-17 23:35:00,1.6627,1.6628,1.6626,1.6626,16800000.0
2007-09-17 23:37:00,1.6626,1.6628,1.6625,1.6627,92800000.0
2007-09-17 23:38:00,1.6629,1.6629,1.6628,1.6628,24300000.0
2007-09-17 23:39:00,1.6629,1.6629,1.6623,1.6627,256000000.0
2007-09-17 23:40:00,1.6627,1.6627,1.6627,1.6627,18000000.0
2007-09-17 23:41:00,1.6627,1.6627,1.66255,1.66255,36000000.0
2007-09-17 23:42:00,1.6626,1.6629,1.6624,1.6629,39500000.0
2007-09-17 23:43:00,1.6629,1.6633,1.6629,1.6633,31600000.0
2007-09-17 23:44:00,1.6633,1.6644,1.663,1.6643,123500000.0
2007-09-17 23:45:00,1.6644,1.6644,1.6635,1.6642,171200000.0
2007-09-17 23:46:00,1.6642,1.6642,1.6635,1.6637,141800000.0
2007-09-17 23:47:00,1.6637,1.6639,1.6636,1.6639,112000000.0
2007-09-17 23:48:00,1.664,1.6645,1.6637,1.6645,338200000.0
2007-09-17 23:49:00,1.6643,1.6646,1.6642,1.6643,64500000.0
2007-09-17 23:50:00,1.6642,1.6644,1.6642,1.6642,52000000.0
2007-09-17 23:51:00,1.6643,1.6643,1.664,1.664,154200001.0
2007-09-17 23:52:00,1.664,1.6643,1.664,1.6643,75200000.0
2007-09-17 23:53:00,1.6643,1.6643,1.66425,1.66425,17300000.0
2007-09-17 23:54:00,1.6643,1.6643,1.6642,1.6642,21600000.0
2007-09-17 23:55:00,1.6643,1.6643,1.6642,1.6643,10100000.0
2007-09-17 23:56:00,1.6642,1.6643,1.6639,1.664,62700000.0
2007-09-17 23:57:00,1.66375,1.664,1.6637,1.6639,63100000.0
2007-09-17 23:58:00,1.6638,1.6639,1.6636,1.6636,45700000.0
2007-09-17 23:59:00,1.6636,1.6638,1.66345,1.66345,55000000.0
2007-09-18 00:00:00,1.6635,1.6637,1.6631,1.66345,87200000.0
2007-09-18 00:01:00,1.6635,1.6637,1.6634,1.6636,90400000.0
2007-09-18 00:02:00,1.6636,1.6637,1.6636,1.6636,49100000.0
2007-09-18 00:03:00,1.6638,1.6639,1.6635,1.6635,32100000.0
2007-09-18 00:04:00,1.6635,1.6635,1.6628,1.663,87800000.0
2007-09-18 00:05:00,1.6631,1.6633,1.6622,1.6629,360100000.0
2007-09-18 00:06:00,1.6629,1.6631,1.6615,1.6615,380900000.0
2007-09-18 00:07:00,1.6615,1.6617,1.6611,1.66165,387300000.0
2007-09-18 00:08:00,1.66165,1.6623,1.6614,1.66225,129500000.0
2007-09-18 00:09:00,1.662,1.66225,1.662,1.66225,38800000.0
2007-09-18 00:10:00,1.66225,1.6625,1.6622,1.6625,168600000.0
2007-09-18 00:11:00,1.6625,1.6626,1.6624,1.6624,138900000.0
2007-09-18 00:12:00,1.6624,1.66305,1.6624,1.66305,101800000.0
2007-09-18 00:13:00,1.6627,1.6632,1.6627,1.663,195900000.0
2007-09-18 00:14:00,1.663,1.6632,1.6629,1.66315,84100000.0
2007-09-18 00:15:00,1.6629,1.6636,1.6629,1.6635,337899999.0
2007-09-18 00:16:00,1.6636,1.6636,1.6622,1.6631,367000002.0
2007-09-18 00:17:00,1.6631,1.6634,1.6626,1.6626,290700000.0
2007-09-18 00:18:00,1.6627,1.66325,1.6625,1.6632,191500000.0
2007-09-18 00:19:00,1.6632,1.6632,1.6629,1.6629,20100000.0
2007-09-18 00:20:00,1.6629,1.6635,1.6629,1.6635,53000000.0
2007-09-18 00:21:00,1.6635,1.66375,1.663,1.66375,143900001.0
2007-09-18 00:22:00,1.66375,1.66375,1.6634,1.6635,22000000.0
2007-09-18 00:23:00,1.6635,1.6635,1.6634,1.6634,19000000.0
2007-09-18 00:24:00,1.6635,1.6635,1.6634,1.6634,16100000.0
2007-09-18 00:25:00,1.66345,1.6635,1.6634,1.66345,7100000.0
2007-09-18 00:26:00,1.6635,1.66355,1.6633,1.6634,15000000.0
2007-09-18 00:27:00,1.6634,1.6636,1.663,1.6631,211500002.0
2007-09-18 00:28:00,1.6631,1.66315,1.6628,1.6628,100500000.0
2007-09-18 00:29:00,1.6629,1.6629,1.6629,1.6629,500000.0
2007-09-18 00:30:00,1.6629,1.6629,1.6622,1.6625,212900000.0
2007-09-18 00:31:00,1.6627,1.6629,1.6624,1.6626,210700000.0
2007-09-18 00:32:00,1.6625,1.6629,1.6625,1.6627,522999997.0
2007-09-18 00:33:00,1.6628,1.6628,1.66265,1.66265,55299999.0
2007-09-18 00:34:00,1.6627,1.66295,1.6624,1.6629,242400003.0
2007-09-18 00:35:00,1.663,1.663,1.6626,1.6628,71200000.0
2007-09-18 00:36:00,1.6626,1.6626,1.6626,1.6626,27300000.0
2007-09-18 00:38:00,1.6627,1.6627,1.6627,1.6627,900000.0
2007-09-18 00:39:00,1.6626,1.66345,1.6626,1.66345,121300000.0
2007-09-18 00:40:00,1.66345,1.6636,1.6634,1.6634,35900000.0
2007-09-18 00:41:00,1.6633,1.6634,1.6632,1.66325,206300002.0
2007-09-18 00:42:00,1.6635,1.6635,1.6633,1.6635,53800000.0
2007-09-18 00:43:00,1.6635,1.6635,1.6631,1.6633,40600001.0
2007-09-18 00:44:00,1.6633,1.6634,1.6631,1.6631,53600000.0
2007-09-18 00:45:00,1.6631,1.6634,1.663,1.663,79299999.0
2007-09-18 00:46:00,1.6631,1.6635,1.6629,1.6629,61700002.0
2007-09-18 00:47:00,1.6631,1.66315,1.6629,1.66315,49100000.0
2007-09-18 00:48:00,1.66315,1.66325,1.6626,1.66325,49500000.0
2007-09-18 00:49:00,1.66325,1.66325,1.663,1.663,43500000.0
2007-09-18 00:50:00,1.663,1.6632,1.6628,1.6628,37300000.0
2007-09-18 00:52:00,1.6631,1.6631,1.6627,1.6627,55900000.0
2007-09-18 00:53:00,1.6626,1.6627,1.6626,1.6627,39700000.0
2007-09-18 00:54:00,1.6628,1.6631,1.6627,1.6631,39700000.0
2007-09-18 00:55:00,1.6631,1.66335,1.6627,1.663,87700000.0
2007-09-18 00:56:00,1.6629,1.663,1.6629,1.6629,125700000.0
2007-09-18 00:57:00,1.6629,1.6632,1.6628,1.6628,260999997.0
2007-09-18 00:58:00,1.6629,1.6632,1.6628,1.6631,152000002.0
2007-09-18 00:59:00,1.6631,1.6632,1.6627,1.663,221600002.0
2007-09-18 01:00:00,1.6629,1.663,1.6629,1.663,86800000.0
2007-09-18 01:01:00,1.663,1.663,1.6628,1.6629,15000000.0
2007-09-18 01:02:00,1.663,1.6631,1.6629,1.6631,86700000.0
2007-09-18 01:03:00,1.6632,1.6635,1.6632,1.6635,21700000.0
2007-09-18 01:04:00,1.6634,1.6635,1.6633,1.6635,27000000.0
2007-09-18 01:05:00,1.6633,1.6636,1.6632,1.6635,68400000.0
2007-09-18 01:06:00,1.6635,1.6635,1.6635,1.6635,9600000.0
2007-09-18 01:07:00,1.6635,1.6635,1.6635,1.6635,9600000.0
2007-09-18 01:08:00,1.6635,1.6635,1.6635,1.6635,7200000.0
2007-09-18 01:09:00,1.6635,1.6636,1.6634,1.6636,23200000.0
2007-09-18 01:10:00,1.6636,1.6639,1.6633,1.6638,245800000.0
2007-09-18 01:11:00,1.6638,1.6638,1.6638,1.6638,28800000.0
2007-09-18 01:12:00,1.6639,1.6641,1.6635,1.6639,208500000.0
2007-09-18 01:13:00,1.6639,1.6639,1.6638,1.6639,40800000.0
2007-09-18 01:14:00,1.6639,1.6639,1.6634,1.6636,139600000.0
2007-09-18 01:15:00,1.6639,1.6639,1.6634,1.66365,197500000.0
2007-09-18 01:16:00,1.6637,1.6637,1.6635,1.6636,52800000.0
2007-09-18 01:17:00,1.66355,1.6636,1.6631,1.6632,127800000.0
2007-09-18 01:18:00,1.6632,1.6635,1.6632,1.6633,68400000.0
2007-09-18 01:19:00,1.6633,1.6633,1.6633,1.6633,30000000.0
2007-09-18 01:20:00,1.6633,1.6633,1.6633,1.6633,32400000.0
2007-09-18 01:21:00,1.6634,1.6634,1.6632,1.6633,40800000.0
2007-09-18 01:22:00,1.6631,1.6634,1.6631,1.6633,18400000.0
2007-09-18 01:23:00,1.6633,1.6636,1.6631,1.6631,91200000.0
2007-09-18 01:24:00,1.6631,1.6633,1.663,1.6631,98400000.0
2007-09-18 01:25:00,1.6631,1.6631,1.6628,1.6631,137200000.0
2007-09-18 01:26:00,1.6631,1.6631,1.66295,1.663,54100000.0
2007-09-18 01:27:00,1.663,1.66355,1.6629,1.66355,145600000.0
2007-09-18 01:28:00,1.6636,1.6637,1.6631,1.6637,132300000.0
2007-09-18 01:29:00,1.6637,1.664,1.6633,1.6638,64100000.0
2007-09-18 01:30:00,1.6641,1.6647,1.6639,1.6646,122700000.0
2007-09-18 01:31:00,1.6646,1.6647,1.6645,1.6647,75200000.0
2007-09-18 01:32:00,1.6647,1.6647,1.6645,1.6645,42300000.0
2007-09-18 01:33:00,1.6644,1.6644,1.6639,1.6641,109000000.0
2007-09-18 01:34:00,1.66405,1.6643,1.6638,1.6642,66000000.0
2007-09-18 01:35:00,1.6642,1.6646,1.6641,1.6644,264900000.0
2007-09-18 01:36:00,1.66435,1.66435,1.6634,1.6638,157700000.0
2007-09-18 01:37:00,1.6637,1.6638,1.6634,1.6636,105100000.0
2007-09-18 01:38:00,1.6637,1.6639,1.6637,1.6637,93400000.0
2007-09-18 01:39:00,1.6637,1.6637,1.6633,1.6637,50400000.0
2007-09-18 01:40:00,1.6638,1.6639,1.6637,1.6638,70600000.0
2007-09-18 01:41:00,1.66375,1.6639,1.6637,1.6637,67200000.0
2007-09-18 01:42:00,1.6637,1.6637,1.6635,1.6636,86400000.0
2007-09-18 01:43:00,1.6636,1.6636,1.6635,1.6635,69500000.0
2007-09-18 01:44:00,1.6636,1.6637,1.6635,1.6636,157400001.0
2007-09-18 01:45:00,1.6637,1.6637,1.6631,1.6631,225900000.0
2007-09-18 01:46:00,1.6634,1.6636,1.6632,1.6634,254100000.0
2007-09-18 01:47:00,1.66335,1.6634,1.6632,1.6632,138300000.0
2007-09-18 01:48:00,1.6632,1.6633,1.6632,1.6633,123400000.0
2007-09-18 01:49:00,1.6632,1.6635,1.6629,1.6635,239800000.0
2007-09-18 01:50:00,1.6635,1.6636,1.6633,1.6636,118200000.0
2007-09-18 01:51:00,1.6636,1.664,1.6635,1.6637,264000000.0
2007-09-18 01:52:00,1.6638,1.6638,1.6633,1.6634,226800000.0
2007-09-18 01:53:00,1.6633,1.6636,1.6633,1.6636,77200000.0
2007-09-18 01:54:00,1.6635,1.6636,1.66335,1.6635,198200000.0
2007-09-18 01:55:00,1.6635,1.6635,1.6631,1.6631,201200000.0
2007-09-18 01:56:00,1.6632,1.6632,1.6627,1.6629,110900000.0
2007-09-18 01:57:00,1.6628,1.6629,1.6623,1.6625,226300000.0
2007-09-18 01:58:00,1.6624,1.66255,1.6623,1.6624,231000000.0
2007-09-18 01:59:00,1.6624,1.6624,1.6623,1.6624,72200000.0
2007-09-18 02:00:00,1.6625,1.6625,1.6621,1.6625,189800000.0
2007-09-18 02:01:00,1.6625,1.6627,1.6622,1.6626,178500000.0
2007-09-18 02:02:00,1.6626,1.6626,1.6625,1.6625,51200000.0
2007-09-18 02:03:00,1.6625,1.6625,1.6625,1.6625,28800000.0
2007-09-18 02:04:00,1.6625,1.6625,1.66235,1.6625,121500000.0
2007-09-18 02:05:00,1.6625,1.6625,1.6625,1.6625,298600002.0
2007-09-18 02:06:00,1.6625,1.663,1.6625,1.6628,423200000.0
2007-09-18 02:07:00,1.66285,1.6631,1.6628,1.6631,106600000.0
2007-09-18 02:08:00,1.6631,1.6631,1.6628,1.6629,345400000.0
2007-09-18 02:09:00,1.6629,1.6629,1.6625,1.6625,343800000.0
2007-09-18 02:10:00,1.6627,1.6627,1.6625,1.6627,43600000.0
2007-09-18 02:11:00,1.6627,1.6627,1.6626,1.6627,127600000.0
2007-09-18 02:12:00,1.6627,1.6631,1.6627,1.66285,273400000.0
2007-09-18 02:13:00,1.663,1.6635,1.6629,1.66345,155300000.0
2007-09-18 02:14:00,1.6637,1.664,1.6636,1.664,184899997.0
2007-09-18 02:15:00,1.664,1.6642,1.664,1.6642,118100000.0
2007-09-18 02:16:00,1.6642,1.6642,1.6634,1.6638,504600000.0
2007-09-18 02:17:00,1.6637,1.6639,1.6636,1.6637,240799999.0
2007-09-18 02:18:00,1.6637,1.6638,1.66355,1.66375,83000000.0
2007-09-18 02:19:00,1.6638,1.6639,1.6638,1.6639,14000000.0
2007-09-18 02:20:00,1.664,1.6642,1.6639,1.6642,39700000.0
2007-09-18 02:21:00,1.6641,1.6642,1.664,1.6641,120300000.0
2007-09-18 02:22:00,1.664,1.6644,1.664,1.6643,251799999.0
2007-09-18 02:23:00,1.6643,1.6645,1.6643,1.6645,97200000.0
2007-09-18 02:24:00,1.6644,1.6645,1.6644,1.6644,34000000.0
2007-09-18 02:25:00,1.6644,1.6644,1.6642,1.6642,104000000.0
2007-09-18 02:26:00,1.6642,1.6642,1.6639,1.664,100200000.0
2007-09-18 02:27:00,1.6639,1.66405,1.6637,1.664,118400000.0
2007-09-18 02:28:00,1.664,1.664,1.664,1.664,101200000.0
2007-09-18 02:29:00,1.664,1.664,1.6639,1.6639,143600000.0
2007-09-18 02:30:00,1.6639,1.6639,1.6637,1.6638,121100000.0
2007-09-18 02:31:00,1.6637,1.6639,1.6635,1.6638,227600000.0
2007-09-18 02:32:00,1.6638,1.6638,1.6638,1.6638,27600000.0
2007-09-18 02:33:00,1.6637,1.6638,1.6637,1.6638,68000000.0
2007-09-18 02:34:00,1.6637,1.6639,1.6637,1.6638,171599999.0
2007-09-18 02:35:00,1.6639,1.6642,1.66385,1.6642,168600000.0
2007-09-18 02:36:00,1.6642,1.6643,1.664,1.6641,157500003.0
2007-09-18 02:37:00,1.6641,1.6641,1.664,1.664,23200000.0
2007-09-18 02:38:00,1.664,1.6641,1.664,1.6641,107400000.0
2007-09-18 02:39:00,1.6641,1.6643,1.664,1.66405,84400000.0
2007-09-18 02:40:00,1.6643,1.6643,1.6641,1.6643,103200000.0
2007-09-18 02:41:00,1.6643,1.6646,1.6643,1.6646,165400000.0
2007-09-18 02:42:00,1.6646,1.6646,1.6641,1.66425,268200000.0
2007-09-18 02:43:00,1.6642,1.66435,1.6641,1.6641,358199999.0
2007-09-18 02:44:00,1.6641,1.6645,1.6641,1.6642,166700000.0
2007-09-18 02:45:00,1.6642,1.6643,1.6637,1.664,514400000.0
2007-09-18 02:46:00,1.6639,1.6641,1.6638,1.6639,310900000.0
2007-09-18 02:47:00,1.6639,1.664,1.6637,1.6639,148400000.0
2007-09-18 02:48:00,1.6639,1.6657,1.6639,1.6653,552600000.0
2007-09-18 02:49:00,1.6653,1.6655,1.6646,1.6655,391800000.0
2007-09-18 02:50:00,1.6653,1.666,1.6653,1.6658,349800000.0
2007-09-18 02:51:00,1.6658,1.6662,1.6655,1.6659,262400000.0
2007-09-18 02:52:00,1.6659,1.6662,1.6656,1.6657,370900000.0
2007-09-18 02:53:00,1.6657,1.666,1.6657,1.666,355200000.0
2007-09-18 02:54:00,1.66605,1.6664,1.6658,1.666,372500000.0
2007-09-18 02:55:00,1.6666,1.6667,1.6656,1.666,650800000.0
2007-09-18 02:56:00,1.66575,1.6658,1.665,1.6652,350500000.0
2007-09-18 02:57:00,1.665,1.6657,1.665,1.6657,456600000.0
2007-09-18 02:58:00,1.6657,1.6657,1.6654,1.6655,254600000.0
2007-09-18 02:59:00,1.6655,1.6657,1.66515,1.66515,326200000.0
2007-09-18 03:00:00,1.66515,1.6653,1.66515,1.66525,219600001.0
2007-09-18 03:01:00,1.6653,1.6653,1.66525,1.6653,37300000.0
2007-09-18 03:02:00,1.6653,1.6653,1.6649,1.6651,308400000.0
2007-09-18 03:03:00,1.6651,1.6653,1.665,1.6653,215000000.0
2007-09-18 03:04:00,1.6653,1.66535,1.6651,1.66525,97200000.0
2007-09-18 03:05:00,1.66525,1.6655,1.6649,1.66495,123100000.0
2007-09-18 03:06:00,1.6649,1.66495,1.6642,1.6648,389200000.0
2007-09-18 03:07:00,1.6648,1.6651,1.6648,1.6651,223000000.0
2007-09-18 03:08:00,1.6651,1.6653,1.6651,1.6652,188900000.0
2007-09-18 03:09:00,1.66515,1.6654,1.6651,1.6654,144300000.0
2007-09-18 03:10:00,1.6655,1.66585,1.6652,1.66585,388300000.0
2007-09-18 03:11:00,1.66585,1.66625,1.6657,1.66625,184600000.0
2007-09-18 03:12:00,1.66625,1.6664,1.6661,1.6664,53500000.0
2007-09-18 03:13:00,1.6663,1.66705,1.6663,1.6668,297799997.0
2007-09-18 03:14:00,1.6668,1.6668,1.6662,1.6667,183799997.0
2007-09-18 03:15:00,1.6667,1.6668,1.6664,1.66665,198400000.0
2007-09-18 03:16:00,1.66665,1.66685,1.6665,1.6666,54400000.0
2007-09-18 03:17:00,1.6667,1.66755,1.6667,1.6675,192900000.0
2007-09-18 03:18:00,1.66755,1.6683,1.6674,1.6679,308100000.0
2007-09-18 03:19:00,1.6678,1.6681,1.66775,1.6679,273800000.0
2007-09-18 03:20:00,1.6678,1.6682,1.6678,1.6681,143200000.0
2007-09-18 03:21:00,1.6681,1.66895,1.6681,1.66885,196400000.0
2007-09-18 03:22:00,1.6689,1.6702,1.6689,1.67,412500000.0
2007-09-18 03:23:00,1.6699,1.67,1.6697,1.6699,219800001.0
2007-09-18 03:24:00,1.6699,1.6699,1.6693,1.6695,192700001.0
2007-09-18 03:25:00,1.6695,1.67025,1.6695,1.67015,329800001.0
2007-09-18 03:26:00,1.6702,1.672,1.67,1.6718,390200000.0
2007-09-18 03:27:00,1.6717,1.6737,1.6712,1.6734,658700004.0
2007-09-18 03:28:00,1.6732,1.6733,1.6722,1.6724,591200002.0
2007-09-18 03:29:00,1.6725,1.6737,1.6724,1.6735,410500000.0
2007-09-18 03:30:00,1.6734,1.6737,1.673,1.6731,307400000.0
2007-09-18 03:31:00,1.6734,1.6746,1.67325,1.6746,459700000.0
2007-09-18 03:32:00,1.6748,1.6752,1.67435,1.6745,804200000.0
2007-09-18 03:33:00,1.6745,1.675,1.6731,1.6736,795900001.0
2007-09-18 03:34:00,1.67375,1.6744,1.6734,1.6737,478700000.0
2007-09-18 03:35:00,1.6736,1.67405,1.6733,1.6734,362000000.0
2007-09-18 03:36:00,1.6734,1.6734,1.6728,1.673,282200000.0
2007-09-18 03:37:00,1.673,1.6733,1.6727,1.6727,256500000.0
2007-09-18 03:38:00,1.6727,1.6729,1.6718,1.6721,437400000.0
2007-09-18 03:39:00,1.6721,1.6723,1.6713,1.6716,403300001.0
2007-09-18 03:40:00,1.6718,1.6719,1.6708,1.671,248600000.0
2007-09-18 03:41:00,1.671,1.67145,1.6689,1.6694,560400000.0
2007-09-18 03:42:00,1.6694,1.6701,1.669,1.6694,464700000.0
2007-09-18 03:43:00,1.6694,1.6694,1.6681,1.6686,689399999.0
2007-09-18 03:44:00,1.6686,1.6688,1.6681,1.6683,231000000.0
2007-09-18 03:45:00,1.6685,1.6697,1.6685,1.6692,393700000.0
2007-09-18 03:46:00,1.6696,1.6696,1.6688,1.669,323999998.0
2007-09-18 03:47:00,1.669,1.6698,1.6687,1.6697,451299998.0
2007-09-18 03:48:00,1.6696,1.6707,1.6696,1.6702,443500002.0
2007-09-18 03:49:00,1.6703,1.6705,1.6694,1.6695,227200000.0
2007-09-18 03:50:00,1.6699,1.67,1.6693,1.6694,108500000.0
2007-09-18 03:51:00,1.6695,1.6696,1.66935,1.6695,89200000.0
2007-09-18 03:52:00,1.6694,1.6694,1.6674,1.6677,417600000.0
2007-09-18 03:53:00,1.6676,1.6682,1.6674,1.6679,203300000.0
2007-09-18 03:54:00,1.6679,1.6688,1.6679,1.6686,289600000.0
2007-09-18 03:55:00,1.6686,1.6687,1.66785,1.66785,298299997.0
2007-09-18 03:56:00,1.6679,1.6682,1.6676,1.6677,283100000.0
2007-09-18 03:57:00,1.6678,1.6682,1.6677,1.6682,159300001.0
2007-09-18 03:58:00,1.6681,1.6683,1.6672,1.6683,237600000.0
2007-09-18 03:59:00,1.6683,1.6693,1.6678,1.6693,483500000.0
2007-09-18 04:00:00,1.6693,1.6696,1.6691,1.6692,405399999.0
2007-09-18 04:01:00,1.6692,1.6695,1.6686,1.6688,251600001.0
2007-09-18 04:02:00,1.6688,1.6689,1.6685,1.6686,195000000.0
2007-09-18 04:03:00,1.6687,1.6688,1.6682,1.6684,208600000.0
2007-09-18 04:04:00,1.6684,1.6687,1.6681,1.6681,184900000.0
2007-09-18 04:05:00,1.6681,1.6684,1.6677,1.6679,120700000.0
2007-09-18 04:06:00,1.6681,1.6681,1.6676,1.6676,174700000.0
2007-09-18 04:07:00,1.6678,1.668,1.6678,1.668,67200000.0
2007-09-18 04:08:00,1.6681,1.6685,1.6681,1.6683,87400000.0
2007-09-18 04:09:00,1.6682,1.6685,1.668,1.6685,212700000.0
2007-09-18 04:10:00,1.6685,1.6686,1.6684,1.6685,119500000.0
2007-09-18 04:11:00,1.6685,1.6686,1.668,1.6681,225300000.0
2007-09-18 04:12:00,1.668,1.6682,1.668,1.6682,60500000.0
2007-09-18 04:13:00,1.6682,1.6682,1.6679,1.668,86000000.0
2007-09-18 04:14:00,1.6681,1.6682,1.668,1.6681,57600000.0
2007-09-18 04:15:00,1.6681,1.6681,1.668,1.668,59200000.0
2007-09-18 04:16:00,1.668,1.668,1.6679,1.6679,64400000.0
2007-09-18 04:17:00,1.668,1.668,1.6679,1.668,96800000.0
2007-09-18 04:18:00,1.668,1.668,1.6679,1.668,67700000.0
2007-09-18 04:19:00,1.668,1.668,1.6676,1.6676,53800000.0
2007-09-18 04:20:00,1.6676,1.6678,1.6672,1.6674,115400000.0
2007-09-18 04:21:00,1.6675,1.6676,1.6666,1.6666,286000000.0
2007-09-18 04:22:00,1.6668,1.667,1.6666,1.667,201300000.0
2007-09-18 04:23:00,1.667,1.6671,1.667,1.6671,36100000.0
2007-09-18 04:24:00,1.6672,1.6673,1.667,1.6671,56700000.0
2007-09-18 04:25:00,1.6671,1.6672,1.667,1.6671,124800000.0
2007-09-18 04:26:00,1.6671,1.6672,1.667,1.6672,189900000.0
2007-09-18 04:27:00,1.6672,1.6672,1.6671,1.6672,79600000.0
2007-09-18 04:28:00,1.6672,1.6672,1.6669,1.667,95700000.0
2007-09-18 04:29:00,1.6669,1.667,1.6665,1.6665,91400000.0
2007-09-18 04:30:00,1.6665,1.6665,1.6659,1.6665,184000000.0
2007-09-18 04:31:00,1.6665,1.667,1.6665,1.6669,83500000.0
2007-09-18 04:32:00,1.6669,1.6671,1.6667,1.6669,65700000.0
2007-09-18 04:33:00,1.6669,1.6669,1.6669,1.6669,24500000.0
2007-09-18 04:34:00,1.6669,1.6671,1.6669,1.6671,65600000.0
2007-09-18 04:35:00,1.6671,1.6671,1.6667,1.6667,152300000.0
2007-09-18 04:36:00,1.6666,1.6667,1.6663,1.6663,182100000.0
2007-09-18 04:37:00,1.6663,1.6665,1.6663,1.6664,207600000.0
2007-09-18 04:38:00,1.6663,1.6664,1.6663,1.6664,59600000.0
2007-09-18 04:39:00,1.6664,1.66655,1.6664,1.6665,8400000.0
2007-09-18 04:40:00,1.6665,1.6665,1.6662,1.6663,125099998.0
2007-09-18 04:41:00,1.6665,1.6666,1.6663,1.6663,104699998.0
2007-09-18 04:42:00,1.6666,1.66665,1.6664,1.6664,74000000.0
2007-09-18 04:43:00,1.6663,1.6666,1.6663,1.6665,34600000.0
2007-09-18 04:44:00,1.66655,1.66655,1.6663,1.6663,22000000.0
2007-09-18 04:45:00,1.6663,1.66665,1.6663,1.6664,26300000.0
2007-09-18 04:46:00,1.6664,1.66675,1.6664,1.66665,121700000.0
2007-09-18 04:47:00,1.6667,1.66675,1.6664,1.6664,18100000.0
2007-09-18 04:48:00,1.6663,1.6666,1.6663,1.66635,30000000.0
2007-09-18 04:49:00,1.66635,1.6664,1.6661,1.6664,15300000.0
2007-09-18 04:50:00,1.6664,1.6664,1.6662,1.6662,14000000.0
2007-09-18 04:51:00,1.6662,1.6664,1.666,1.6664,83500000.0
2007-09-18 04:52:00,1.6664,1.6664,1.6662,1.6662,25200000.0
2007-09-18 04:53:00,1.6662,1.66625,1.6661,1.66625,20400000.0
2007-09-18 04:54:00,1.66625,1.66635,1.6661,1.66625,32000000.0
2007-09-18 04:55:00,1.66625,1.66635,1.6661,1.66635,16600000.0
2007-09-18 04:56:00,1.66635,1.66635,1.66625,1.66625,6400000.0
2007-09-18 04:57:00,1.6662,1.66635,1.6662,1.6662,15200000.0
2007-09-18 04:58:00,1.6662,1.66625,1.6662,1.66625,4000000.0
2007-09-18 04:59:00,1.66625,1.66625,1.66615,1.66625,8800000.0
2007-09-18 05:00:00,1.6662,1.66635,1.6661,1.6663,32800000.0
2007-09-18 05:01:00,1.66635,1.66725,1.66625,1.66725,39600000.0
2007-09-18 05:02:00,1.66735,1.6679,1.66675,1.667,550000000.0
2007-09-18 05:03:00,1.66705,1.6675,1.6669,1.6675,164700000.0
2007-09-18 05:04:00,1.6674,1.6675,1.6672,1.6673,149400000.0
2007-09-18 05:05:00,1.66725,1.66735,1.6672,1.66725,17700000.0
2007-09-18 05:06:00,1.66725,1.66725,1.66665,1.66665,43400000.0
2007-09-18 05:07:00,1.6667,1.667,1.6662,1.6662,163599999.0
2007-09-18 05:08:00,1.6663,1.6664,1.66515,1.6657,485600000.0
2007-09-18 05:09:00,1.6658,1.6662,1.6658,1.6662,171000000.0
2007-09-18 05:10:00,1.6662,1.6662,1.666,1.666,70000000.0
2007-09-18 05:11:00,1.666,1.666,1.6656,1.6656,67000000.0
2007-09-18 05:12:00,1.6656,1.6656,1.6649,1.665,260300000.0
2007-09-18 05:13:00,1.6651,1.6653,1.665,1.6652,148599998.0
2007-09-18 05:14:00,1.6652,1.6653,1.6649,1.665,240100000.0
2007-09-18 05:15:00,1.6651,1.6652,1.6647,1.6647,168500000.0
2007-09-18 05:16:00,1.6647,1.6655,1.6647,1.6655,336200000.0
2007-09-18 05:17:00,1.6655,1.6659,1.6653,1.6656,285699998.0
2007-09-18 05:18:00,1.6656,1.6657,1.665,1.665,325000000.0
2007-09-18 05:19:00,1.6651,1.6651,1.6649,1.665,155300000.0
2007-09-18 05:20:00,1.665,1.6652,1.665,1.6651,26000000.0
2007-09-18 05:22:00,1.6651,1.6651,1.6647,1.6647,128500000.0
2007-09-18 05:23:00,1.6647,1.66495,1.6644,1.6649,252700000.0
2007-09-18 05:24:00,1.6649,1.66515,1.6647,1.6648,46600000.0
2007-09-18 05:25:00,1.6648,1.66505,1.6648,1.66485,26800000.0
2007-09-18 05:26:00,1.66485,1.6651,1.6648,1.6651,82200000.0
2007-09-18 05:27:00,1.6651,1.66515,1.6651,1.66515,4000000.0
2007-09-18 05:28:00,1.66515,1.66535,1.66515,1.66515,8800000.0
2007-09-18 05:29:00,1.66515,1.66525,1.66515,1.66525,8000000.0
2007-09-18 05:30:00,1.6652,1.66525,1.6652,1.66525,1600000.0
2007-09-18 05:31:00,1.6652,1.66525,1.6652,1.66525,1600000.0
2007-09-18 05:32:00,1.66525,1.66525,1.66515,1.66515,3200000.0
2007-09-18 05:33:00,1.66515,1.66545,1.6651,1.66535,69900000.0
2007-09-18 05:34:00,1.6654,1.66545,1.6653,1.6653,104200000.0
2007-09-18 05:35:00,1.6653,1.6657,1.6653,1.6656,138000000.0
2007-09-18 05:36:00,1.6656,1.6656,1.6655,1.6655,103300000.0
2007-09-18 05:37:00,1.6655,1.6656,1.6655,1.6655,77300000.0
2007-09-18 05:38:00,1.6655,1.6658,1.6655,1.6658,41600000.0
2007-09-18 05:39:00,1.6659,1.666,1.6658,1.6659,155900000.0
2007-09-18 05:40:00,1.6658,1.6659,1.66545,1.6656,174500000.0
2007-09-18 05:41:00,1.6656,1.6657,1.6655,1.6657,46000000.0
2007-09-18 05:42:00,1.6657,1.6658,1.6657,1.6658,28400000.0
2007-09-18 05:43:00,1.6658,1.6658,1.6656,1.6656,62400000.0
2007-09-18 05:44:00,1.6655,1.6661,1.6655,1.666,134700000.0
2007-09-18 05:45:00,1.6659,1.6663,1.6659,1.6662,284800000.0
2007-09-18 05:46:00,1.6662,1.6665,1.66615,1.6664,246200000.0
2007-09-18 05:47:00,1.6664,1.6666,1.6663,1.6664,50800000.0
2007-09-18 05:48:00,1.6664,1.6666,1.6662,1.6663,141300000.0
2007-09-18 05:49:00,1.6663,1.6664,1.6661,1.6661,242300000.0
2007-09-18 05:50:00,1.6662,1.6662,1.6654,1.666,221600000.0
2007-09-18 05:51:00,1.6661,1.6661,1.666,1.6661,184600000.0
2007-09-18 05:52:00,1.66615,1.66615,1.666,1.6661,11100000.0
2007-09-18 05:53:00,1.66605,1.66635,1.6658,1.6658,159800000.0
2007-09-18 05:54:00,1.6658,1.6661,1.6658,1.666,70400000.0
2007-09-18 05:55:00,1.6661,1.6661,1.666,1.666,8300000.0
2007-09-18 05:56:00,1.6661,1.6663,1.6659,1.6662,114400000.0
2007-09-18 05:57:00,1.6663,1.6667,1.666,1.6665,383200000.0
2007-09-18 05:58:00,1.6664,1.6668,1.6663,1.6664,328999999.0
2007-09-18 05:59:00,1.6664,1.6666,1.6659,1.6659,495100000.0
2007-09-18 06:00:00,1.666,1.6662,1.6658,1.6659,246200000.0
2007-09-18 06:01:00,1.666,1.666,1.6658,1.6659,130200000.0
2007-09-18 06:02:00,1.6659,1.666,1.6659,1.6659,52800000.0
2007-09-18 06:03:00,1.6659,1.6663,1.6658,1.6658,59900000.0
2007-09-18 06:04:00,1.6659,1.6662,1.6658,1.6661,343500001.0
2007-09-18 06:05:00,1.6661,1.6666,1.6661,1.6666,201900000.0
2007-09-18 06:06:00,1.6666,1.6667,1.66625,1.6667,302500000.0
2007-09-18 06:07:00,1.6667,1.6668,1.6664,1.6665,219100000.0
2007-09-18 06:08:00,1.6665,1.6666,1.6663,1.6664,58300000.0
2007-09-18 06:09:00,1.6664,1.6665,1.6662,1.6665,49200000.0
2007-09-18 06:10:00,1.6665,1.6665,1.6664,1.6665,60400000.0
2007-09-18 06:11:00,1.6665,1.6667,1.6665,1.6665,103999999.0
2007-09-18 06:12:00,1.6666,1.6666,1.6666,1.6666,49000000.0
2007-09-18 06:14:00,1.6666,1.6669,1.6666,1.6668,156800000.0
2007-09-18 06:15:00,1.6668,1.6671,1.6668,1.66695,111000000.0
2007-09-18 06:16:00,1.66695,1.6672,1.6669,1.6672,119400000.0
2007-09-18 06:17:00,1.66705,1.6672,1.667,1.6672,39700000.0
2007-09-18 06:18:00,1.6673,1.6674,1.6673,1.6673,86600000.0
2007-09-18 06:19:00,1.6673,1.6674,1.6673,1.6673,48400000.0
2007-09-18 06:20:00,1.66725,1.6674,1.667,1.6672,242100000.0
2007-09-18 06:21:00,1.6672,1.6672,1.6667,1.6667,118100000.0
2007-09-18 06:22:00,1.6667,1.6671,1.6665,1.6667,335700000.0
2007-09-18 06:23:00,1.6667,1.66725,1.6667,1.667,123200000.0
2007-09-18 06:24:00,1.6673,1.66745,1.667,1.667,51200000.0
2007-09-18 06:25:00,1.667,1.66745,1.6669,1.66715,123300000.0
2007-09-18 06:26:00,1.6674,1.66745,1.6671,1.6671,70200000.0
2007-09-18 06:27:00,1.6672,1.6672,1.66715,1.66715,16800000.0
2007-09-18 06:28:00,1.66715,1.66725,1.6667,1.66725,78600000.0
2007-09-18 06:29:00,1.66725,1.66745,1.6671,1.6671,35600000.0
2007-09-18 06:30:00,1.66715,1.668,1.66715,1.66785,372900000.0
2007-09-18 06:31:00,1.66785,1.6685,1.66785,1.668,79300000.0
2007-09-18 06:32:00,1.668,1.6686,1.6679,1.6686,236000000.0
2007-09-18 06:33:00,1.6686,1.6687,1.6684,1.6686,65600000.0
2007-09-18 06:34:00,1.6687,1.6688,1.6686,1.6688,222500000.0
2007-09-18 06:35:00,1.6687,1.669,1.6687,1.6689,149200000.0
2007-09-18 06:36:00,1.669,1.669,1.6683,1.6683,176400000.0
2007-09-18 06:37:00,1.6683,1.6683,1.668,1.6681,67400000.0
2007-09-18 06:38:00,1.668,1.668,1.6676,1.66785,51500000.0
2007-09-18 06:39:00,1.6679,1.6679,1.6676,1.6679,111000000.0
2007-09-18 06:40:00,1.6679,1.6683,1.6678,1.6681,194800000.0
2007-09-18 06:41:00,1.6681,1.6681,1.6669,1.6672,220800000.0
2007-09-18 06:42:00,1.6671,1.6674,1.6669,1.6669,135900000.0
2007-09-18 06:43:00,1.667,1.6671,1.6669,1.6671,109600000.0
2007-09-18 06:44:00,1.6672,1.6672,1.6672,1.6672,28800000.0
2007-09-18 06:45:00,1.6672,1.6672,1.6664,1.6664,107300000.0
2007-09-18 06:46:00,1.6666,1.6671,1.6665,1.66705,105700000.0
2007-09-18 06:47:00,1.6673,1.6673,1.6667,1.6667,125800000.0
2007-09-18 06:48:00,1.6668,1.6668,1.6668,1.6668,4000000.0
2007-09-18 06:49:00,1.6668,1.6668,1.6667,1.6667,73000000.0
2007-09-18 06:50:00,1.6668,1.6668,1.6667,1.6667,27200000.0
2007-09-18 06:51:00,1.6668,1.6668,1.6668,1.6668,16400000.0
2007-09-18 06:52:00,1.6668,1.6668,1.6668,1.6668,40300000.0
2007-09-18 06:53:00,1.6667,1.6668,1.6667,1.6668,24000000.0
2007-09-18 06:56:00,1.6668,1.6668,1.6667,1.6667,53600000.0
2007-09-18 06:57:00,1.6667,1.6669,1.6667,1.6668,94000000.0
2007-09-18 06:58:00,1.6668,1.6668,1.6666,1.6667,36400000.0
2007-09-18 06:59:00,1.6667,1.6668,1.6663,1.6665,133200000.0
2007-09-18 07:00:00,1.6665,1.6665,1.6665,1.6665,6000000.0
2007-09-18 07:01:00,1.6663,1.6663,1.6662,1.6663,29600000.0
2007-09-18 07:02:00,1.6663,1.6664,1.6661,1.6662,169600000.0
2007-09-18 07:03:00,1.6661,1.6661,1.6657,1.6657,139700000.0
2007-09-18 07:04:00,1.6658,1.6658,1.6653,1.6653,69600000.0
2007-09-18 07:05:00,1.66545,1.6655,1.6653,1.6654,217100000.0
2007-09-18 07:06:00,1.6654,1.6656,1.6653,1.6655,193600000.0
2007-09-18 07:07:00,1.6655,1.6656,1.6653,1.6656,227400000.0
2007-09-18 07:08:00,1.6656,1.6659,1.6656,1.6659,62200000.0
2007-09-18 07:09:00,1.6659,1.6662,1.6659,1.6662,125900000.0
2007-09-18 07:10:00,1.6661,1.6663,1.666,1.666,222200000.0
2007-09-18 07:11:00,1.6661,1.6664,1.6658,1.6658,211400000.0
2007-09-18 07:12:00,1.6657,1.6658,1.6657,1.66575,49200000.0
2007-09-18 07:13:00,1.6658,1.666,1.6657,1.66575,150300000.0
2007-09-18 07:14:00,1.6658,1.6659,1.6657,1.6659,22000000.0
2007-09-18 07:15:00,1.6659,1.6661,1.6659,1.6661,104800000.0
2007-09-18 07:16:00,1.6661,1.6665,1.6661,1.6663,238500000.0
2007-09-18 07:17:00,1.6663,1.6664,1.6658,1.666,357800000.0
2007-09-18 07:18:00,1.666,1.6664,1.666,1.6662,219200000.0
2007-09-18 07:19:00,1.6662,1.6671,1.6661,1.6668,419900001.0
2007-09-18 07:20:00,1.6668,1.6673,1.6668,1.6673,299800000.0
2007-09-18 07:21:00,1.6672,1.6677,1.6671,1.6676,352800000.0
2007-09-18 07:22:00,1.6676,1.6679,1.6673,1.6673,262500000.0
2007-09-18 07:23:00,1.6673,1.6676,1.6672,1.6674,181100000.0
2007-09-18 07:24:00,1.6674,1.6674,1.6672,1.6672,43200000.0
2007-09-18 07:25:00,1.6672,1.6675,1.6672,1.6675,110000000.0
2007-09-18 07:26:00,1.6675,1.6675,1.6671,1.6671,121200000.0
2007-09-18 07:27:00,1.6673,1.6674,1.6672,1.6673,134400000.0
2007-09-18 07:28:00,1.6674,1.6674,1.6673,1.6673,40400000.0
2007-09-18 07:29:00,1.6674,1.6676,1.6674,1.6676,19200000.0
2007-09-18 07:30:00,1.6676,1.6676,1.6674,1.6674,47600000.0
2007-09-18 07:31:00,1.6674,1.6675,1.6672,1.6674,196699999.0
2007-09-18 07:32:00,1.6674,1.6675,1.6673,1.6675,41600000.0
2007-09-18 07:33:00,1.6675,1.6675,1.6674,1.6674,47200000.0
2007-09-18 07:34:00,1.6674,1.6674,1.6674,1.6674,124400000.0
2007-09-18 07:35:00,1.6674,1.6674,1.6673,1.6674,36100000.0
2007-09-18 07:36:00,1.6674,1.6674,1.6672,1.6672,103200000.0
2007-09-18 07:37:00,1.6672,1.6673,1.667,1.667,78800000.0
2007-09-18 07:38:00,1.6671,1.6672,1.6665,1.6669,501600000.0
2007-09-18 07:39:00,1.6668,1.6673,1.6664,1.6673,331400000.0
2007-09-18 07:40:00,1.6673,1.6673,1.6671,1.6671,83600000.0
2007-09-18 07:41:00,1.6671,1.6671,1.667,1.667,42000000.0
2007-09-18 07:42:00,1.66705,1.6672,1.66705,1.6672,52800000.0
2007-09-18 07:43:00,1.6672,1.6672,1.667,1.667,44000000.0
2007-09-18 07:44:00,1.6671,1.6672,1.667,1.6672,111200000.0
2007-09-18 07:45:00,1.6672,1.6678,1.6672,1.6676,129200000.0
2007-09-18 07:46:00,1.6676,1.6681,1.6676,1.668,130400000.0
2007-09-18 07:47:00,1.6683,1.6684,1.668,1.6684,54000000.0
2007-09-18 07:48:00,1.6685,1.6688,1.6683,1.6688,293200000.0
2007-09-18 07:49:00,1.6687,1.669,1.6686,1.669,155900000.0
2007-09-18 07:50:00,1.6691,1.6697,1.6689,1.669,287600000.0
2007-09-18 07:51:00,1.669,1.669,1.6684,1.6686,231600000.0
2007-09-18 07:52:00,1.6686,1.6692,1.6685,1.6686,321200000.0
2007-09-18 07:53:00,1.6686,1.6688,1.6685,1.6688,170600000.0
2007-09-18 07:54:00,1.6687,1.6696,1.6687,1.66955,247400000.0
2007-09-18 07:55:00,1.66955,1.6703,1.6693,1.6698,740800001.0
2007-09-18 07:56:00,1.6698,1.6698,1.669,1.6691,428500000.0
2007-09-18 07:57:00,1.669,1.669,1.66855,1.6686,620300000.0
2007-09-18 07:58:00,1.6685,1.6692,1.6683,1.669,453900000.0
2007-09-18 07:59:00,1.669,1.6691,1.6681,1.6681,372600000.0
2007-09-18 08:00:00,1.6681,1.6683,1.6677,1.6683,329400000.0
2007-09-18 08:01:00,1.6684,1.6687,1.6683,1.6685,220200001.0
2007-09-18 08:02:00,1.6686,1.6695,1.66825,1.669,479600000.0
2007-09-18 08:03:00,1.6691,1.6695,1.6688,1.6691,459400000.0
2007-09-18 08:04:00,1.6691,1.6697,1.6689,1.6696,568600000.0
2007-09-18 08:05:00,1.6696,1.6697,1.6689,1.669,388400000.0
2007-09-18 08:06:00,1.669,1.669,1.6688,1.6688,622100000.0
2007-09-18 08:07:00,1.6688,1.669,1.6685,1.66855,292600001.0
2007-09-18 08:08:00,1.6686,1.6686,1.668,1.6684,534000000.0
2007-09-18 08:09:00,1.6685,1.6695,1.6685,1.6692,544000000.0
2007-09-18 08:10:00,1.6692,1.6692,1.6686,1.6686,531299999.0
2007-09-18 08:11:00,1.6686,1.669,1.6684,1.6688,562000000.0
2007-09-18 08:12:00,1.6688,1.669,1.6685,1.669,202000000.0
2007-09-18 08:13:00,1.6693,1.6694,1.6691,1.6691,293200000.0
2007-09-18 08:14:00,1.6691,1.6691,1.6677,1.6683,615400000.0
2007-09-18 08:15:00,1.6683,1.6687,1.6677,1.668,468800000.0
2007-09-18 08:16:00,1.6679,1.668,1.6675,1.6677,360400000.0
2007-09-18 08:17:00,1.6677,1.6679,1.6674,1.6678,161300000.0
2007-09-18 08:18:00,1.6678,1.6678,1.6667,1.6668,283200000.0
2007-09-18 08:19:00,1.6667,1.6671,1.6666,1.6671,403200000.0
2007-09-18 08:20:00,1.6671,1.6672,1.6665,1.6668,657600000.0
2007-09-18 08:21:00,1.6668,1.6673,1.666,1.667,725599999.0
2007-09-18 08:22:00,1.6668,1.6674,1.66675,1.6671,511400000.0
2007-09-18 08:23:00,1.6671,1.6676,1.6668,1.66725,186900000.0
2007-09-18 08:24:00,1.6673,1.6676,1.6668,1.66725,587300001.0
2007-09-18 08:25:00,1.66725,1.6675,1.6671,1.6672,523499999.0
2007-09-18 08:26:00,1.6673,1.6681,1.66715,1.6681,430700000.0
2007-09-18 08:27:00,1.6681,1.6682,1.66765,1.66765,522900000.0
2007-09-18 08:28:00,1.66765,1.6682,1.66765,1.66795,354900000.0
2007-09-18 08:29:00,1.66795,1.6681,1.6678,1.6681,154600000.0
2007-09-18 08:30:00,1.6681,1.6681,1.6675,1.6678,418299999.0
2007-09-18 08:31:00,1.66785,1.6698,1.6678,1.6695,545899998.0
2007-09-18 08:32:00,1.66945,1.6701,1.669,1.6697,339600000.0
2007-09-18 08:33:00,1.6698,1.6699,1.6695,1.6695,396000000.0
2007-09-18 08:34:00,1.6695,1.6697,1.669,1.6695,504800000.0
2007-09-18 08:35:00,1.6695,1.6699,1.66885,1.6692,511100000.0
2007-09-18 08:36:00,1.6691,1.6696,1.6688,1.6694,258399998.0
2007-09-18 08:37:00,1.6694,1.6696,1.6686,1.6689,479200000.0
2007-09-18 08:38:00,1.6689,1.669,1.668,1.6684,405900000.0
2007-09-18 08:39:00,1.6684,1.6685,1.6677,1.668,406600000.0
2007-09-18 08:40:00,1.66795,1.6682,1.667,1.6672,758000000.0
2007-09-18 08:41:00,1.6672,1.6672,1.66695,1.6671,629700001.0
2007-09-18 08:42:00,1.6671,1.6673,1.667,1.6672,143200000.0
2007-09-18 08:43:00,1.6673,1.6676,1.6672,1.6676,594400000.0
2007-09-18 08:44:00,1.6676,1.6678,1.6673,1.6673,666099995.0
2007-09-18 08:45:00,1.6675,1.6677,1.6672,1.66735,552500000.0
2007-09-18 08:46:00,1.6673,1.6677,1.6673,1.6674,646800000.0
2007-09-18 08:47:00,1.6674,1.6676,1.66715,1.66725,342699998.0
2007-09-18 08:48:00,1.66725,1.6676,1.6671,1.6675,286000000.0
2007-09-18 08:49:00,1.6675,1.6678,1.6674,1.6675,178300000.0
2007-09-18 08:50:00,1.6677,1.6686,1.6674,1.6679,525600000.0
2007-09-18 08:51:00,1.6679,1.6684,1.6677,1.66815,894500001.0
2007-09-18 08:52:00,1.6682,1.6683,1.6671,1.6673,670400000.0
2007-09-18 08:53:00,1.6672,1.6689,1.6672,1.668,630200000.0
2007-09-18 08:54:00,1.66805,1.6683,1.6678,1.668,270500000.0
2007-09-18 08:55:00,1.668,1.6682,1.6675,1.6676,590699998.0
2007-09-18 08:56:00,1.6677,1.6677,1.6671,1.6673,280000000.0
2007-09-18 08:57:00,1.6673,1.6675,1.6672,1.6674,359599999.0
2007-09-18 08:58:00,1.6675,1.6679,1.66725,1.6677,503500000.0
2007-09-18 08:59:00,1.6677,1.66795,1.6674,1.6675,360799999.0
2007-09-18 09:00:00,1.66755,1.66755,1.6669,1.6672,444100000.0
2007-09-18 09:01:00,1.6672,1.6672,1.6666,1.66675,459000000.0
2007-09-18 09:02:00,1.6668,1.6668,1.6665,1.6665,499800000.0
2007-09-18 09:03:00,1.6665,1.6666,1.66635,1.6664,97800000.0
2007-09-18 09:04:00,1.66635,1.6665,1.666,1.6662,507799999.0
2007-09-18 09:05:00,1.6662,1.6666,1.6662,1.6666,157600000.0
2007-09-18 09:06:00,1.6665,1.6665,1.6663,1.6664,112800000.0
2007-09-18 09:07:00,1.6664,1.6664,1.6663,1.6663,129600002.0
2007-09-18 09:08:00,1.6663,1.6663,1.6645,1.6658,1228099997.0
2007-09-18 09:09:00,1.66575,1.6658,1.6653,1.6654,366399999.0
2007-09-18 09:10:00,1.6654,1.6656,1.6651,1.6656,219200000.0
2007-09-18 09:11:00,1.6655,1.6658,1.6652,1.6657,757900000.0
2007-09-18 09:12:00,1.6656,1.6657,1.6653,1.6654,313500000.0
2007-09-18 09:13:00,1.6654,1.6656,1.6649,1.6649,344400002.0
2007-09-18 09:14:00,1.6649,1.6652,1.6649,1.665,398600000.0
2007-09-18 09:15:00,1.665,1.6654,1.6647,1.665,258900001.0
2007-09-18 09:16:00,1.665,1.6652,1.66475,1.66475,187200000.0
2007-09-18 09:17:00,1.66475,1.6649,1.66465,1.66485,47400000.0
2007-09-18 09:18:00,1.66485,1.6656,1.66485,1.6655,222000000.0
2007-09-18 09:19:00,1.6654,1.6666,1.6654,1.6659,530600001.0
2007-09-18 09:20:00,1.6659,1.6661,1.6657,1.6657,364000000.0
2007-09-18 09:21:00,1.6657,1.666,1.6655,1.666,293500000.0
2007-09-18 09:22:00,1.6662,1.667,1.6661,1.6668,509600000.0
2007-09-18 09:23:00,1.6668,1.6669,1.6663,1.6663,334700000.0
2007-09-18 09:24:00,1.6664,1.6669,1.6663,1.6669,145500000.0
2007-09-18 09:25:00,1.6669,1.6675,1.6668,1.6673,484200000.0
2007-09-18 09:26:00,1.66725,1.6675,1.66725,1.6673,480000000.0
2007-09-18 09:27:00,1.6673,1.6676,1.6671,1.6671,319300000.0
2007-09-18 09:28:00,1.6671,1.6674,1.6665,1.667,960800000.0
2007-09-18 09:29:00,1.6671,1.6672,1.6667,1.6668,535800000.0
2007-09-18 09:30:00,1.6668,1.6671,1.6664,1.6667,607200000.0
2007-09-18 09:31:00,1.6666,1.6667,1.66625,1.6663,554000000.0
2007-09-18 09:32:00,1.6663,1.6667,1.6663,1.6663,200000000.0
2007-09-18 09:33:00,1.6663,1.6664,1.6657,1.6659,188000000.0
2007-09-18 09:34:00,1.6659,1.6666,1.6657,1.6662,537100000.0
2007-09-18 09:35:00,1.6662,1.6669,1.6662,1.6665,755600000.0
2007-09-18 09:36:00,1.6665,1.6667,1.66605,1.66605,535700000.0
2007-09-18 09:37:00,1.6662,1.6663,1.666,1.6663,174000000.0
2007-09-18 09:38:00,1.6663,1.6665,1.666,1.6661,338200000.0
2007-09-18 09:39:00,1.6662,1.6663,1.666,1.6661,217800000.0
2007-09-18 09:40:00,1.6661,1.6664,1.6659,1.6663,630300000.0
2007-09-18 09:41:00,1.6663,1.6666,1.6659,1.6662,457200000.0
2007-09-18 09:42:00,1.6662,1.6665,1.6659,1.6663,530999998.0
2007-09-18 09:43:00,1.6664,1.6666,1.6663,1.6663,181500000.0
2007-09-18 09:44:00,1.6663,1.6665,1.6661,1.6665,158900000.0
2007-09-18 09:45:00,1.6665,1.6666,1.6662,1.6664,270500000.0
2007-09-18 09:46:00,1.6664,1.6664,1.6652,1.6654,394000000.0
2007-09-18 09:47:00,1.66545,1.6657,1.6649,1.665,672400000.0
2007-09-18 09:48:00,1.665,1.665,1.6645,1.6648,443400000.0
2007-09-18 09:49:00,1.6648,1.6649,1.6644,1.6646,412300000.0
2007-09-18 09:50:00,1.6646,1.6651,1.6646,1.665,569399999.0
2007-09-18 09:51:00,1.665,1.6654,1.66485,1.6654,533799998.0
2007-09-18 09:52:00,1.6654,1.6656,1.6653,1.6654,386699999.0
2007-09-18 09:53:00,1.6654,1.6656,1.66485,1.6649,447899999.0
2007-09-18 09:54:00,1.66495,1.66495,1.6639,1.6644,645400000.0
2007-09-18 09:55:00,1.6644,1.6646,1.66425,1.6644,451500000.0
2007-09-18 09:56:00,1.6644,1.6646,1.6642,1.6643,285300000.0
2007-09-18 09:57:00,1.6643,1.6645,1.6638,1.6643,280400000.0
2007-09-18 09:58:00,1.6643,1.66445,1.6641,1.6642,185900000.0
2007-09-18 09:59:00,1.6642,1.6643,1.6637,1.6642,785100002.0
2007-09-18 10:00:00,1.6642,1.6644,1.6641,1.6643,384099999.0
2007-09-18 10:01:00,1.66425,1.6645,1.6637,1.664,840200000.0
2007-09-18 10:02:00,1.6639,1.6646,1.6638,1.6639,642400001.0
2007-09-18 10:03:00,1.6638,1.66405,1.6632,1.6638,1060399996.0
2007-09-18 10:04:00,1.6638,1.6639,1.6634,1.6635,354700001.0
2007-09-18 10:05:00,1.6635,1.664,1.6635,1.6638,133200000.0
2007-09-18 10:06:00,1.6638,1.66395,1.6635,1.6635,110400000.0
2007-09-18 10:07:00,1.6635,1.6643,1.6635,1.6642,251100000.0
2007-09-18 10:08:00,1.6642,1.6654,1.6641,1.6654,767800002.0
2007-09-18 10:09:00,1.6654,1.6656,1.6651,1.6656,695800000.0
2007-09-18 10:10:00,1.6658,1.666,1.66555,1.6658,436700000.0
2007-09-18 10:11:00,1.6658,1.666,1.6648,1.6649,354399999.0
2007-09-18 10:12:00,1.66495,1.6654,1.6647,1.6652,372300000.0
2007-09-18 10:13:00,1.6653,1.6654,1.66515,1.6652,444200000.0
2007-09-18 10:14:00,1.66525,1.66535,1.6651,1.66535,104200000.0
2007-09-18 10:15:00,1.66535,1.6658,1.6651,1.6657,130000000.0
2007-09-18 10:16:00,1.6657,1.6657,1.6652,1.6655,110300000.0
2007-09-18 10:17:00,1.6655,1.66565,1.6651,1.6652,365900000.0
2007-09-18 10:18:00,1.6652,1.6656,1.6652,1.6655,317100000.0
2007-09-18 10:19:00,1.6656,1.6658,1.66555,1.6656,182700000.0
2007-09-18 10:20:00,1.6656,1.6657,1.6653,1.6653,110700000.0
2007-09-18 10:21:00,1.6653,1.6653,1.66445,1.66445,811100002.0
2007-09-18 10:22:00,1.6645,1.6649,1.6642,1.6649,265899999.0
2007-09-18 10:23:00,1.66485,1.66485,1.6643,1.6648,401500001.0
2007-09-18 10:24:00,1.6648,1.6651,1.6638,1.6641,328000000.0
2007-09-18 10:25:00,1.66405,1.6645,1.6638,1.6641,487100000.0
2007-09-18 10:26:00,1.664,1.6644,1.6637,1.6637,344800000.0
2007-09-18 10:27:00,1.6636,1.6639,1.663,1.6638,786400000.0
2007-09-18 10:28:00,1.6638,1.664,1.6636,1.6636,491200000.0
2007-09-18 10:29:00,1.66355,1.6636,1.6625,1.663,433500000.0
2007-09-18 10:30:00,1.6629,1.6633,1.6629,1.6631,444199999.0
2007-09-18 10:31:00,1.6631,1.6634,1.663,1.6634,277500000.0
2007-09-18 10:32:00,1.6634,1.6638,1.6632,1.6636,344300001.0
2007-09-18 10:33:00,1.6637,1.6637,1.6632,1.66345,394000000.0
2007-09-18 10:34:00,1.6635,1.6643,1.6633,1.6643,403400000.0
2007-09-18 10:35:00,1.6642,1.6642,1.6636,1.664,329200000.0
2007-09-18 10:36:00,1.664,1.6643,1.6638,1.6642,367199994.0
2007-09-18 10:37:00,1.6642,1.6644,1.66375,1.66385,486800000.0
2007-09-18 10:38:00,1.66385,1.6645,1.6638,1.6645,267200000.0
2007-09-18 10:39:00,1.6645,1.6647,1.6644,1.6645,477699997.0
2007-09-18 10:40:00,1.6646,1.6649,1.6638,1.66425,480500001.0
2007-09-18 10:41:00,1.66425,1.66425,1.6637,1.664,218300000.0
2007-09-18 10:42:00,1.6641,1.66455,1.6641,1.66455,420299998.0
2007-09-18 10:43:00,1.6645,1.6649,1.6639,1.6647,572600001.0
2007-09-18 10:44:00,1.6647,1.6649,1.6646,1.6648,272300000.0
2007-09-18 10:45:00,1.6649,1.6649,1.6645,1.6646,181600000.0
2007-09-18 10:46:00,1.6647,1.6647,1.6644,1.66465,201700000.0
2007-09-18 10:47:00,1.6648,1.6649,1.6641,1.6644,503300001.0
2007-09-18 10:48:00,1.6644,1.6649,1.66425,1.6649,329200000.0
2007-09-18 10:49:00,1.6649,1.6653,1.6648,1.66495,79200000.0
2007-09-18 10:50:00,1.66495,1.66515,1.6646,1.6646,137500000.0
2007-09-18 10:51:00,1.6646,1.6647,1.6646,1.6647,30200000.0
2007-09-18 10:52:00,1.6648,1.6651,1.6646,1.6647,206900000.0
2007-09-18 10:53:00,1.6647,1.6649,1.6646,1.6648,165200000.0
2007-09-18 10:54:00,1.6648,1.6648,1.6643,1.6644,132600000.0
2007-09-18 10:55:00,1.66445,1.665,1.66435,1.665,206400000.0
2007-09-18 10:56:00,1.665,1.6653,1.6649,1.66505,234000000.0
2007-09-18 10:57:00,1.66515,1.6663,1.66515,1.6661,244800000.0
2007-09-18 10:58:00,1.6661,1.6667,1.6661,1.6667,307500000.0
2007-09-18 10:59:00,1.6667,1.6668,1.6663,1.6668,330400000.0
2007-09-18 11:00:00,1.6668,1.6668,1.6657,1.6661,393800000.0
2007-09-18 11:01:00,1.6661,1.6663,1.6655,1.6657,257600000.0
2007-09-18 11:02:00,1.6657,1.6658,1.6653,1.6656,297400000.0
2007-09-18 11:03:00,1.6656,1.66595,1.66545,1.6659,43200000.0
2007-09-18 11:04:00,1.6657,1.66595,1.6655,1.6655,402500000.0
2007-09-18 11:05:00,1.6655,1.6655,1.6654,1.6655,166200002.0
2007-09-18 11:06:00,1.6655,1.6655,1.6653,1.6654,203600000.0
2007-09-18 11:07:00,1.6654,1.6654,1.6648,1.6653,530300001.0
2007-09-18 11:08:00,1.6653,1.6653,1.66465,1.6647,332700000.0
2007-09-18 11:09:00,1.6646,1.6647,1.6641,1.6643,774300000.0
2007-09-18 11:10:00,1.6643,1.6644,1.6635,1.6638,565300000.0
2007-09-18 11:11:00,1.6637,1.6638,1.6633,1.6635,385099999.0
2007-09-18 11:12:00,1.6635,1.664,1.6634,1.6636,593600000.0
2007-09-18 11:13:00,1.6636,1.6641,1.6635,1.6639,423300000.0
2007-09-18 11:14:00,1.6639,1.664,1.6635,1.6637,354600000.0
2007-09-18 11:15:00,1.6637,1.6642,1.6637,1.6641,347700001.0
2007-09-18 11:16:00,1.6641,1.6642,1.6638,1.664,448800000.0
2007-09-18 11:17:00,1.664,1.664,1.6634,1.6635,650600002.0
2007-09-18 11:18:00,1.6635,1.6635,1.6626,1.6632,624000000.0
2007-09-18 11:19:00,1.6631,1.6634,1.663,1.6631,256100002.0
2007-09-18 11:20:00,1.6631,1.6635,1.6631,1.6633,286500000.0
2007-09-18 11:21:00,1.6633,1.6643,1.6633,1.6638,400000000.0
2007-09-18 11:22:00,1.6638,1.6642,1.6637,1.664,483700000.0
2007-09-18 11:23:00,1.664,1.6641,1.6638,1.6638,201400000.0
2007-09-18 11:24:00,1.6638,1.66415,1.6636,1.6637,284000000.0
2007-09-18 11:25:00,1.6638,1.66415,1.6637,1.6638,285100000.0
2007-09-18 11:26:00,1.6638,1.6638,1.6631,1.6632,324100000.0
2007-09-18 11:27:00,1.6632,1.6632,1.66275,1.66305,351900002.0
2007-09-18 11:28:00,1.66305,1.6631,1.6624,1.66245,350800000.0
2007-09-18 11:29:00,1.66245,1.6625,1.6621,1.6624,296400000.0
2007-09-18 11:30:00,1.6624,1.6635,1.6624,1.663,705500000.0
2007-09-18 11:31:00,1.663,1.6632,1.6629,1.6631,423300000.0
2007-09-18 11:32:00,1.6631,1.6633,1.6623,1.6626,354200001.0
2007-09-18 11:33:00,1.6626,1.66305,1.6626,1.66275,137100000.0
2007-09-18 11:34:00,1.66275,1.6628,1.6625,1.6626,266300000.0
2007-09-18 11:35:00,1.6626,1.6629,1.6626,1.6628,172900000.0
2007-09-18 11:36:00,1.6628,1.6635,1.6628,1.6632,338400000.0
2007-09-18 11:37:00,1.6632,1.6634,1.6631,1.6631,238400000.0
2007-09-18 11:38:00,1.6631,1.6634,1.66305,1.6632,228800000.0
2007-09-18 11:39:00,1.6633,1.6636,1.6629,1.6631,274300000.0
2007-09-18 11:40:00,1.6631,1.6635,1.6631,1.6634,130400000.0
2007-09-18 11:41:00,1.66345,1.6635,1.6629,1.6629,162100000.0
2007-09-18 11:42:00,1.6629,1.6631,1.6629,1.6629,58900000.0
2007-09-18 11:43:00,1.6629,1.6631,1.6624,1.6625,386400000.0
2007-09-18 11:44:00,1.66245,1.66295,1.66245,1.66295,326099999.0
2007-09-18 11:45:00,1.66295,1.66315,1.6627,1.6629,542000000.0
2007-09-18 11:46:00,1.66295,1.66295,1.6627,1.6627,658100005.0
2007-09-18 11:47:00,1.6627,1.6631,1.6626,1.6629,664000002.0
2007-09-18 11:48:00,1.663,1.6632,1.6629,1.663,210800000.0
2007-09-18 11:49:00,1.6631,1.6631,1.6629,1.6631,157000000.0
2007-09-18 11:50:00,1.663,1.663,1.6627,1.663,235100000.0
2007-09-18 11:51:00,1.663,1.6632,1.6625,1.6625,226400000.0
2007-09-18 11:52:00,1.6625,1.6625,1.662,1.66245,287400000.0
2007-09-18 11:53:00,1.6625,1.6627,1.662,1.6622,324900001.0
2007-09-18 11:54:00,1.6622,1.66225,1.6619,1.66225,272800000.0
2007-09-18 11:55:00,1.6623,1.6624,1.6621,1.6623,208699999.0
2007-09-18 11:56:00,1.6622,1.6625,1.6621,1.6625,274099999.0
2007-09-18 11:57:00,1.6624,1.6626,1.6624,1.6626,168000000.0
2007-09-18 11:58:00,1.6626,1.6626,1.6621,1.6622,285300001.0
2007-09-18 11:59:00,1.6621,1.6623,1.662,1.6623,478300001.0
2007-09-18 12:00:00,1.6623,1.6626,1.6618,1.6618,296000000.0
2007-09-18 12:01:00,1.6619,1.66195,1.66165,1.6618,312900002.0
2007-09-18 12:02:00,1.66175,1.6621,1.66175,1.662,265900002.0
2007-09-18 12:03:00,1.662,1.662,1.66185,1.66195,170000001.0
2007-09-18 12:04:00,1.66195,1.6621,1.6619,1.6621,51600000.0
2007-09-18 12:05:00,1.6621,1.6622,1.6619,1.662,386900000.0
2007-09-18 12:06:00,1.662,1.662,1.6617,1.6617,252800000.0
2007-09-18 12:07:00,1.6617,1.6619,1.6617,1.6618,116000000.0
2007-09-18 12:08:00,1.66165,1.6618,1.6614,1.6616,260000000.0
2007-09-18 12:09:00,1.6616,1.6618,1.6615,1.6615,96000000.0
2007-09-18 12:10:00,1.6615,1.6616,1.6612,1.6615,326600000.0
2007-09-18 12:11:00,1.6615,1.6616,1.6614,1.6614,135000000.0
2007-09-18 12:12:00,1.6614,1.6615,1.6614,1.6614,152000000.0
2007-09-18 12:13:00,1.6617,1.662,1.6614,1.6616,377000000.0
2007-09-18 12:14:00,1.6616,1.6619,1.6613,1.6615,585600000.0
2007-09-18 12:15:00,1.6615,1.662,1.6614,1.6618,348800000.0
2007-09-18 12:16:00,1.6618,1.66235,1.6618,1.6622,224000000.0
2007-09-18 12:17:00,1.6622,1.6624,1.66215,1.6624,201500000.0
2007-09-18 12:18:00,1.6625,1.663,1.6625,1.6627,377200000.0
2007-09-18 12:19:00,1.6628,1.663,1.6621,1.6621,394100001.0
2007-09-18 12:20:00,1.6621,1.6627,1.662,1.6624,139500000.0
2007-09-18 12:21:00,1.6624,1.6628,1.6624,1.6626,161400000.0
2007-09-18 12:22:00,1.6626,1.6626,1.6622,1.6623,222500000.0
2007-09-18 12:23:00,1.6623,1.6623,1.6619,1.6622,215400000.0
2007-09-18 12:24:00,1.6622,1.6628,1.6621,1.6628,190000000.0
2007-09-18 12:25:00,1.6628,1.6633,1.6628,1.663,282700000.0
2007-09-18 12:26:00,1.663,1.6637,1.663,1.6634,538699999.0
2007-09-18 12:27:00,1.6634,1.6637,1.6632,1.6633,545100002.0
2007-09-18 12:28:00,1.6633,1.6633,1.6626,1.6626,405100000.0
2007-09-18 12:29:00,1.6627,1.6631,1.6625,1.6631,262800000.0
2007-09-18 12:30:00,1.6631,1.6634,1.6629,1.663,306800002.0
2007-09-18 12:31:00,1.663,1.66385,1.66295,1.66295,542700000.0
2007-09-18 12:32:00,1.663,1.6631,1.6628,1.6631,242399999.0
2007-09-18 12:33:00,1.6631,1.6631,1.66295,1.66295,125400000.0
2007-09-18 12:34:00,1.663,1.6643,1.663,1.6638,350799998.0
2007-09-18 12:35:00,1.6638,1.6638,1.6632,1.6632,271200000.0
2007-09-18 12:36:00,1.6633,1.6637,1.6633,1.6637,206400000.0
2007-09-18 12:37:00,1.6636,1.6637,1.66325,1.6633,273900003.0
2007-09-18 12:38:00,1.6633,1.6634,1.6632,1.6634,75700002.0
2007-09-18 12:39:00,1.6634,1.6634,1.66315,1.6633,93400000.0
2007-09-18 12:40:00,1.6633,1.6635,1.6631,1.6631,134400000.0
2007-09-18 12:41:00,1.6631,1.66315,1.6625,1.66255,340000000.0
2007-09-18 12:42:00,1.66255,1.6629,1.6624,1.6624,254500000.0
2007-09-18 12:43:00,1.6624,1.6627,1.6624,1.66265,448800000.0
2007-09-18 12:44:00,1.6627,1.6627,1.6624,1.6626,222499996.0
2007-09-18 12:45:00,1.6626,1.6629,1.6625,1.6626,300600002.0
2007-09-18 12:46:00,1.6626,1.6629,1.66255,1.6629,217900001.0
2007-09-18 12:47:00,1.6629,1.6629,1.6628,1.6629,133600000.0
2007-09-18 12:48:00,1.6629,1.6631,1.6628,1.66305,447599999.0
2007-09-18 12:49:00,1.66305,1.6631,1.6626,1.6626,364000000.0
2007-09-18 12:50:00,1.6626,1.6628,1.6622,1.6623,402300002.0
2007-09-18 12:51:00,1.6623,1.6628,1.6623,1.6628,227900001.0
2007-09-18 12:52:00,1.6628,1.6631,1.6627,1.6631,211200000.0
2007-09-18 12:53:00,1.6631,1.6631,1.6619,1.6626,412000000.0
2007-09-18 12:54:00,1.6625,1.6628,1.6622,1.6626,565599999.0
2007-09-18 12:55:00,1.6626,1.6626,1.662,1.6624,371200000.0
2007-09-18 12:56:00,1.6624,1.6627,1.662,1.6627,443900000.0
2007-09-18 12:57:00,1.6627,1.663,1.6627,1.663,330300000.0
2007-09-18 12:58:00,1.663,1.66315,1.6625,1.66315,336300000.0
2007-09-18 12:59:00,1.6632,1.6637,1.6627,1.6628,826299999.0
2007-09-18 13:00:00,1.6627,1.6633,1.6625,1.663,276700000.0
2007-09-18 13:01:00,1.663,1.6631,1.6629,1.6629,75200000.0
2007-09-18 13:02:00,1.663,1.6631,1.6626,1.6627,220800000.0
2007-09-18 13:03:00,1.66265,1.663,1.6626,1.6629,157600000.0
2007-09-18 13:04:00,1.66285,1.6629,1.6626,1.6629,170800000.0
2007-09-18 13:05:00,1.6629,1.6631,1.6626,1.6626,79200000.0
2007-09-18 13:06:00,1.6627,1.6627,1.6626,1.6627,124000000.0
2007-09-18 13:07:00,1.6627,1.6628,1.6625,1.6627,262200000.0
2007-09-18 13:08:00,1.6626,1.6628,1.6626,1.6627,120800000.0
2007-09-18 13:09:00,1.6628,1.6628,1.6626,1.6626,25600000.0
2007-09-18 13:10:00,1.6626,1.6629,1.6624,1.6626,369800000.0
2007-09-18 13:11:00,1.6627,1.6628,1.6625,1.6626,187000000.0
2007-09-18 13:12:00,1.6626,1.6628,1.6622,1.6623,591900002.0
2007-09-18 13:13:00,1.6623,1.6629,1.66225,1.6626,424600000.0
2007-09-18 13:14:00,1.6626,1.6632,1.6624,1.6627,693599998.0
2007-09-18 13:15:00,1.6627,1.6629,1.6625,1.6628,520500001.0
2007-09-18 13:16:00,1.6628,1.66325,1.6627,1.663,341000000.0
2007-09-18 13:17:00,1.663,1.6633,1.66225,1.66235,126900000.0
2007-09-18 13:18:00,1.6623,1.6627,1.6623,1.6627,76100000.0
2007-09-18 13:19:00,1.6627,1.6627,1.6625,1.6626,135400000.0
2007-09-18 13:20:00,1.6626,1.6626,1.6625,1.6626,36500000.0
2007-09-18 13:21:00,1.6626,1.6626,1.6624,1.6626,143600000.0
2007-09-18 13:22:00,1.6626,1.6628,1.66235,1.6627,147900000.0
2007-09-18 13:23:00,1.6628,1.6628,1.66215,1.6624,393900000.0
2007-09-18 13:24:00,1.66235,1.6624,1.6616,1.6616,96100000.0
2007-09-18 13:25:00,1.6617,1.6617,1.6613,1.6614,74650000.0
2007-09-18 13:26:00,1.6614,1.6614,1.661,1.6613,385600000.0
2007-09-18 13:27:00,1.6613,1.6614,1.6611,1.66135,283599999.0
2007-09-18 13:28:00,1.6615,1.6619,1.6613,1.6618,607000000.0
2007-09-18 13:29:00,1.6618,1.6621,1.6618,1.6621,87200000.0
2007-09-18 13:30:00,1.6622,1.6625,1.662,1.6622,271999999.0
2007-09-18 13:31:00,1.6622,1.6624,1.6611,1.6612,520000001.0
2007-09-18 13:32:00,1.6614,1.6622,1.6613,1.6613,324999999.0
2007-09-18 13:33:00,1.6613,1.6615,1.6612,1.6615,117600000.0
2007-09-18 13:34:00,1.6614,1.6614,1.661,1.661,100000000.0
2007-09-18 13:35:00,1.6611,1.6617,1.661,1.6617,132800000.0
2007-09-18 13:36:00,1.6617,1.6619,1.6614,1.6619,119900000.0
2007-09-18 13:37:00,1.6619,1.6619,1.6615,1.6616,83700001.0
2007-09-18 13:38:00,1.6617,1.6624,1.6617,1.662,367200000.0
2007-09-18 13:39:00,1.662,1.6622,1.6619,1.662,236800000.0
2007-09-18 13:40:00,1.662,1.662,1.6616,1.6616,168800000.0
2007-09-18 13:41:00,1.6618,1.6619,1.6615,1.6615,203200000.0
2007-09-18 13:42:00,1.6616,1.6617,1.6615,1.6615,323300000.0
2007-09-18 13:43:00,1.6616,1.6617,1.6614,1.6615,141600000.0
2007-09-18 13:44:00,1.6616,1.66225,1.6616,1.6622,383200000.0
2007-09-18 13:45:00,1.6622,1.6625,1.66205,1.66205,498800000.0
2007-09-18 13:46:00,1.662,1.6621,1.6617,1.662,172000000.0
2007-09-18 13:47:00,1.66195,1.66195,1.6615,1.6615,158000000.0
2007-09-18 13:48:00,1.66165,1.6619,1.6611,1.6615,307200000.0
2007-09-18 13:49:00,1.6615,1.6616,1.6611,1.6611,232480000.0
2007-09-18 13:50:00,1.6611,1.6611,1.6606,1.6607,317590000.0
2007-09-18 13:51:00,1.6608,1.6609,1.6606,1.6607,375900000.0
2007-09-18 13:52:00,1.6607,1.6609,1.6607,1.6607,359470000.0
2007-09-18 13:53:00,1.6607,1.6607,1.66,1.6602,463700000.0
2007-09-18 13:54:00,1.66015,1.6614,1.66015,1.6613,390100000.0
2007-09-18 13:55:00,1.6612,1.6613,1.661,1.6612,256800000.0
2007-09-18 13:56:00,1.6612,1.6614,1.6609,1.6611,470299999.0
2007-09-18 13:57:00,1.6612,1.6613,1.6611,1.6612,248000000.0
2007-09-18 13:58:00,1.6612,1.6613,1.6611,1.6611,115200000.0
2007-09-18 13:59:00,1.6612,1.6614,1.6611,1.6614,48800000.0
2007-09-18 14:00:00,1.6613,1.6623,1.6613,1.6621,257600000.0
2007-09-18 14:01:00,1.6622,1.6624,1.6619,1.662,284800000.0
2007-09-18 14:02:00,1.6621,1.6621,1.6619,1.662,127400000.0
2007-09-18 14:03:00,1.662,1.6621,1.6607,1.6612,896999999.0
2007-09-18 14:04:00,1.6612,1.6615,1.661,1.6613,907500004.0
2007-09-18 14:05:00,1.6613,1.6616,1.6612,1.6614,563100001.0
2007-09-18 14:06:00,1.6614,1.6622,1.6614,1.6618,504800000.0
2007-09-18 14:07:00,1.6618,1.6618,1.6614,1.6614,336800000.0
2007-09-18 14:08:00,1.6614,1.6614,1.6612,1.6613,146400000.0
2007-09-18 14:09:00,1.6613,1.6619,1.6612,1.6615,776200004.0
2007-09-18 14:10:00,1.66155,1.6618,1.661,1.6611,779500000.0
2007-09-18 14:11:00,1.6611,1.6614,1.6598,1.6598,1671899993.0
2007-09-18 14:12:00,1.6598,1.6605,1.6595,1.6603,779899999.0
2007-09-18 14:13:00,1.6603,1.6606,1.6598,1.6602,614699998.0
2007-09-18 14:14:00,1.6601,1.6604,1.659,1.6591,1068799989.0
2007-09-18 14:15:00,1.65905,1.6593,1.6585,1.6586,509300000.0
2007-09-18 14:16:00,1.6586,1.6587,1.6578,1.6585,782899999.0
2007-09-18 14:17:00,1.6586,1.6592,1.6582,1.659,773800002.0
2007-09-18 14:18:00,1.65895,1.6591,1.65855,1.6588,492300000.0
2007-09-18 14:19:00,1.6588,1.6597,1.6587,1.6596,1035599997.0
2007-09-18 14:20:00,1.65955,1.6602,1.6595,1.6599,1291299997.0
2007-09-18 14:21:00,1.66,1.6615,1.66,1.6614,1186200004.0
2007-09-18 14:22:00,1.6614,1.6615,1.6609,1.6611,610699997.0
2007-09-18 14:23:00,1.6611,1.6612,1.6607,1.6608,473999997.0
2007-09-18 14:24:00,1.6608,1.6608,1.6602,1.6605,475900001.0
2007-09-18 14:25:00,1.6605,1.6605,1.6596,1.65975,710499993.0
2007-09-18 14:26:00,1.65975,1.6599,1.6588,1.6593,504099999.0
2007-09-18 14:27:00,1.6593,1.6596,1.6593,1.6594,277299998.0
2007-09-18 14:28:00,1.6594,1.6605,1.6592,1.65965,288199999.0
2007-09-18 14:29:00,1.65965,1.6598,1.6593,1.6595,257400000.0
2007-09-18 14:30:00,1.6593,1.6599,1.6586,1.6595,796600000.0
2007-09-18 14:31:00,1.6594,1.6596,1.6587,1.6592,649000001.0
2007-09-18 14:32:00,1.6593,1.6596,1.6587,1.6592,705500002.0
2007-09-18 14:33:00,1.6592,1.6595,1.6582,1.6591,1302500001.0
2007-09-18 14:34:00,1.6591,1.6594,1.6584,1.6584,349500000.0
2007-09-18 14:35:00,1.6584,1.6584,1.6578,1.6578,708600000.0
2007-09-18 14:36:00,1.6578,1.6583,1.6578,1.6583,490799999.0
2007-09-18 14:37:00,1.6582,1.65855,1.6579,1.6583,452700000.0
2007-09-18 14:38:00,1.6583,1.6585,1.6576,1.6582,1151499998.0
2007-09-18 14:39:00,1.6582,1.6587,1.6578,1.65865,875900000.0
2007-09-18 14:40:00,1.6586,1.65885,1.658,1.6583,897400000.0
2007-09-18 14:41:00,1.6583,1.6596,1.6582,1.6596,590060000.0
2007-09-18 14:42:00,1.6596,1.66,1.6593,1.6594,627100002.0
2007-09-18 14:43:00,1.6593,1.6598,1.65925,1.6593,493700000.0
2007-09-18 14:44:00,1.6593,1.6597,1.65865,1.6597,657099997.0
2007-09-18 14:45:00,1.6597,1.6601,1.65935,1.65935,696199999.0
2007-09-18 14:46:00,1.6593,1.6595,1.6585,1.6587,844099997.0
2007-09-18 14:47:00,1.6587,1.6587,1.6582,1.6584,333600000.0
2007-09-18 14:48:00,1.6583,1.6586,1.65755,1.6586,1009999997.0
2007-09-18 14:49:00,1.6586,1.659,1.6584,1.6589,508800000.0
2007-09-18 14:50:00,1.6589,1.6591,1.6588,1.6588,237800000.0
2007-09-18 14:51:00,1.65885,1.6595,1.65885,1.6591,372500000.0
2007-09-18 14:52:00,1.6591,1.6601,1.659,1.66,338400000.0
2007-09-18 14:53:00,1.66,1.6602,1.6599,1.66,118800000.0
2007-09-18 14:54:00,1.66,1.6601,1.6595,1.6595,373900000.0
2007-09-18 14:55:00,1.6595,1.6595,1.6592,1.6594,235900000.0
2007-09-18 14:56:00,1.6593,1.6603,1.6593,1.6603,631400000.0
2007-09-18 14:57:00,1.6603,1.6604,1.6603,1.6603,183200000.0
2007-09-18 14:58:00,1.6603,1.6604,1.6601,1.6602,246500000.0
2007-09-18 14:59:00,1.6602,1.6604,1.6593,1.6593,240000000.0
2007-09-18 15:00:00,1.6594,1.6606,1.6593,1.6598,837900000.0
2007-09-18 15:01:00,1.6598,1.6604,1.6598,1.66,712800000.0
2007-09-18 15:02:00,1.6605,1.6606,1.6602,1.6604,291200000.0
2007-09-18 15:03:00,1.6604,1.6612,1.6604,1.6612,619500004.0
2007-09-18 15:04:00,1.6612,1.6623,1.6607,1.6615,687900000.0
2007-09-18 15:05:00,1.6615,1.6618,1.6615,1.6618,447400000.0
2007-09-18 15:06:00,1.6618,1.6618,1.6613,1.6615,296320000.0
2007-09-18 15:07:00,1.6615,1.6621,1.66125,1.6616,402800000.0
2007-09-18 15:08:00,1.6616,1.6617,1.6614,1.6617,399699999.0
2007-09-18 15:09:00,1.6618,1.6619,1.66135,1.6618,455000000.0
2007-09-18 15:10:00,1.6618,1.6618,1.66145,1.6618,500799997.0
2007-09-18 15:11:00,1.6618,1.6621,1.6613,1.6615,467000000.0
2007-09-18 15:12:00,1.6615,1.6616,1.66125,1.6614,407100000.0
2007-09-18 15:13:00,1.6614,1.6614,1.6607,1.661,805199996.0
2007-09-18 15:14:00,1.661,1.661,1.6608,1.6609,207200000.0
2007-09-18 15:15:00,1.6609,1.6611,1.6603,1.6604,530400000.0
2007-09-18 15:16:00,1.6604,1.6609,1.6603,1.6609,490100000.0
2007-09-18 15:17:00,1.6608,1.661,1.6607,1.6609,427900000.0
2007-09-18 15:18:00,1.66085,1.6615,1.6605,1.6614,542799997.0
2007-09-18 15:19:00,1.6614,1.6617,1.6613,1.6615,710700000.0
2007-09-18 15:20:00,1.6614,1.6615,1.6613,1.6614,387200000.0
2007-09-18 15:21:00,1.6615,1.6617,1.6614,1.6615,242999999.0
2007-09-18 15:22:00,1.6616,1.6619,1.6615,1.6617,620600001.0
2007-09-18 15:23:00,1.6617,1.6617,1.6613,1.6613,397800000.0
2007-09-18 15:24:00,1.6614,1.6614,1.6608,1.661,298500001.0
2007-09-18 15:25:00,1.6609,1.6615,1.6609,1.6613,423900000.0
2007-09-18 15:26:00,1.6612,1.6616,1.6611,1.6613,256699999.0
2007-09-18 15:27:00,1.6613,1.6613,1.6608,1.6612,413599999.0
2007-09-18 15:28:00,1.6612,1.6614,1.6612,1.6612,308600001.0
2007-09-18 15:29:00,1.6612,1.6614,1.6611,1.66115,189200000.0
2007-09-18 15:30:00,1.6612,1.6621,1.6612,1.6621,571100002.0
2007-09-18 15:31:00,1.66215,1.6626,1.6618,1.6619,617300002.0
2007-09-18 15:32:00,1.6618,1.6626,1.6618,1.6623,461999998.0
2007-09-18 15:33:00,1.6623,1.6625,1.6617,1.6625,439999998.0
2007-09-18 15:34:00,1.66245,1.66245,1.66185,1.6622,511600000.0
2007-09-18 15:35:00,1.6622,1.6626,1.6622,1.6625,393600000.0
2007-09-18 15:36:00,1.66245,1.6626,1.6622,1.6624,294300001.0
2007-09-18 15:37:00,1.6625,1.66275,1.6624,1.6627,192000000.0
2007-09-18 15:38:00,1.66275,1.66275,1.6622,1.6624,26200000.0
2007-09-18 15:39:00,1.66245,1.66285,1.6619,1.6619,102400001.0
2007-09-18 15:40:00,1.6619,1.6624,1.6619,1.6621,421899999.0
2007-09-18 15:41:00,1.662,1.6626,1.662,1.66255,567300004.0
2007-09-18 15:42:00,1.6626,1.663,1.6626,1.663,391900000.0
2007-09-18 15:43:00,1.663,1.6632,1.6625,1.6627,498300000.0
2007-09-18 15:44:00,1.6627,1.663,1.6624,1.66285,211200000.0
2007-09-18 15:45:00,1.6629,1.66325,1.6628,1.6629,205600000.0
2007-09-18 15:46:00,1.6629,1.66345,1.6629,1.66325,52800000.0
2007-09-18 15:47:00,1.66325,1.66335,1.6631,1.6632,62300000.0
2007-09-18 15:48:00,1.6632,1.6632,1.6626,1.66275,221100000.0
2007-09-18 15:49:00,1.6626,1.6629,1.6626,1.6629,182399998.0
2007-09-18 15:50:00,1.6629,1.66295,1.6626,1.6627,182200000.0
2007-09-18 15:51:00,1.6627,1.6634,1.6625,1.6631,471200000.0
2007-09-18 15:52:00,1.6631,1.6632,1.662,1.66255,496400004.0
2007-09-18 15:53:00,1.6626,1.66305,1.6625,1.66275,307600001.0
2007-09-18 15:54:00,1.6629,1.663,1.6626,1.663,294400000.0
2007-09-18 15:55:00,1.663,1.6632,1.6629,1.663,354500000.0
2007-09-18 15:56:00,1.6629,1.6631,1.6626,1.6627,355300001.0
2007-09-18 15:57:00,1.6627,1.6628,1.6625,1.6626,265700000.0
2007-09-18 15:58:00,1.6626,1.6626,1.6621,1.6622,278400000.0
2007-09-18 15:59:00,1.6623,1.66255,1.6618,1.6619,524499999.0
2007-09-18 16:00:00,1.6619,1.662,1.6616,1.6616,263200000.0
2007-09-18 16:01:00,1.6616,1.662,1.6616,1.6617,297600000.0
2007-09-18 16:02:00,1.6617,1.6617,1.6616,1.6617,88800000.0
2007-09-18 16:03:00,1.6617,1.6617,1.6616,1.6616,115200000.0
2007-09-18 16:04:00,1.6617,1.662,1.6616,1.6617,326400000.0
2007-09-18 16:05:00,1.6618,1.6619,1.6617,1.6619,148800000.0
2007-09-18 16:06:00,1.6619,1.6619,1.6614,1.6614,244800000.0
2007-09-18 16:07:00,1.6614,1.6616,1.6611,1.66135,448200000.0
2007-09-18 16:08:00,1.6613,1.6613,1.6606,1.6608,316900000.0
2007-09-18 16:09:00,1.6608,1.6609,1.6607,1.6607,264800000.0
2007-09-18 16:10:00,1.6607,1.6614,1.6607,1.6612,399800000.0
2007-09-18 16:11:00,1.6612,1.66135,1.661,1.661,111900000.0
2007-09-18 16:12:00,1.661,1.6613,1.6609,1.6609,390700000.0
2007-09-18 16:13:00,1.6609,1.6609,1.6605,1.6607,218400000.0
2007-09-18 16:14:00,1.6607,1.6607,1.6606,1.6607,160800000.0
2007-09-18 16:15:00,1.6606,1.6607,1.6603,1.6604,287800001.0
2007-09-18 16:16:00,1.6604,1.6614,1.6602,1.6612,505399999.0
2007-09-18 16:17:00,1.6611,1.6615,1.661,1.66145,539600000.0
2007-09-18 16:18:00,1.66145,1.6619,1.6613,1.6613,597700000.0
2007-09-18 16:19:00,1.6613,1.6618,1.6611,1.6616,425500000.0
2007-09-18 16:20:00,1.6616,1.6616,1.6612,1.66135,348200001.0
2007-09-18 16:21:00,1.6614,1.6618,1.66125,1.66175,183600000.0
2007-09-18 16:22:00,1.66175,1.662,1.6611,1.6617,630900000.0
2007-09-18 16:23:00,1.6617,1.6617,1.6613,1.6613,174500000.0
2007-09-18 16:24:00,1.66125,1.6617,1.6611,1.66155,175000000.0
2007-09-18 16:25:00,1.6616,1.6616,1.66125,1.6613,109000000.0
2007-09-18 16:26:00,1.6613,1.66135,1.6611,1.66125,30800000.0
2007-09-18 16:27:00,1.66115,1.66115,1.66105,1.66105,1800000.0
2007-09-18 16:28:00,1.66105,1.6613,1.66075,1.6612,333400003.0
2007-09-18 16:29:00,1.6613,1.6617,1.6612,1.66155,343399998.0
2007-09-18 16:30:00,1.6616,1.6622,1.6616,1.662,304400001.0
2007-09-18 16:31:00,1.662,1.6622,1.66185,1.66195,181300000.0
2007-09-18 16:32:00,1.66195,1.66195,1.6612,1.6615,269600000.0
2007-09-18 16:33:00,1.6615,1.6621,1.6614,1.6618,201000000.0
2007-09-18 16:34:00,1.6618,1.6619,1.6614,1.6618,151400000.0
2007-09-18 16:35:00,1.6617,1.6619,1.6616,1.6618,195100000.0
2007-09-18 16:36:00,1.6618,1.6622,1.6617,1.66195,327000000.0
2007-09-18 16:37:00,1.66195,1.6624,1.6618,1.662,322200000.0
2007-09-18 16:38:00,1.6621,1.6621,1.6619,1.662,174400000.0
2007-09-18 16:39:00,1.662,1.6622,1.662,1.6621,66200000.0
2007-09-18 16:40:00,1.662,1.662,1.6616,1.6617,412700000.0
2007-09-18 16:41:00,1.6618,1.662,1.6616,1.662,232300001.0
2007-09-18 16:42:00,1.6619,1.6621,1.6618,1.6619,402299999.0
2007-09-18 16:43:00,1.6619,1.6619,1.6612,1.6613,333200000.0
2007-09-18 16:44:00,1.6613,1.6613,1.6607,1.6607,185200000.0
2007-09-18 16:45:00,1.6606,1.6611,1.6606,1.6611,223100001.0
2007-09-18 16:46:00,1.6611,1.6613,1.661,1.6613,83200000.0
2007-09-18 16:47:00,1.6614,1.6614,1.6611,1.6613,105600000.0
2007-09-18 16:48:00,1.6613,1.6614,1.6611,1.6614,225500000.0
2007-09-18 16:49:00,1.6614,1.6615,1.6612,1.6614,131300000.0
2007-09-18 16:50:00,1.6614,1.6616,1.6611,1.6611,151600000.0
2007-09-18 16:51:00,1.6613,1.6613,1.6605,1.66065,278400000.0
2007-09-18 16:52:00,1.6606,1.6608,1.6601,1.66025,489600001.0
2007-09-18 16:53:00,1.6603,1.6603,1.65995,1.65995,249300000.0
2007-09-18 16:54:00,1.65995,1.66,1.6592,1.6593,197700000.0
2007-09-18 16:55:00,1.6593,1.6595,1.6589,1.6593,483900002.0
2007-09-18 16:56:00,1.6593,1.6594,1.6589,1.6589,251200000.0
2007-09-18 16:57:00,1.6589,1.6591,1.6587,1.6588,292800000.0
2007-09-18 16:58:00,1.6588,1.6592,1.6587,1.6591,295300000.0
2007-09-18 16:59:00,1.6591,1.6595,1.6586,1.6586,422100000.0
2007-09-18 17:00:00,1.6586,1.6589,1.6581,1.6581,737900000.0
2007-09-18 17:01:00,1.658,1.6584,1.6577,1.6583,624900000.0
2007-09-18 17:02:00,1.65835,1.6587,1.658,1.6582,300500000.0
2007-09-18 17:03:00,1.6582,1.65835,1.6577,1.6581,374000001.0
2007-09-18 17:04:00,1.6581,1.6584,1.6581,1.6582,293999997.0
2007-09-18 17:05:00,1.6583,1.6583,1.6574,1.6578,281000000.0
2007-09-18 17:06:00,1.6578,1.6582,1.6578,1.658,118800000.0
2007-09-18 17:07:00,1.65795,1.65805,1.6572,1.65725,342800001.0
2007-09-18 17:08:00,1.6574,1.6576,1.65735,1.65745,203800000.0
2007-09-18 17:09:00,1.65745,1.65765,1.6573,1.65765,56200000.0
2007-09-18 17:10:00,1.65765,1.6579,1.65755,1.65775,92000000.0
2007-09-18 17:11:00,1.65775,1.65775,1.6569,1.6573,342200001.0
2007-09-18 17:12:00,1.6573,1.65735,1.6571,1.6572,202900001.0
2007-09-18 17:13:00,1.65715,1.6581,1.6571,1.6581,505400000.0
2007-09-18 17:14:00,1.658,1.6581,1.6578,1.658,407500000.0
2007-09-18 17:15:00,1.6579,1.658,1.6575,1.6577,536000000.0
2007-09-18 17:16:00,1.6577,1.6579,1.6573,1.6578,318300000.0
2007-09-18 17:17:00,1.6578,1.6582,1.6578,1.658,187200000.0
2007-09-18 17:18:00,1.658,1.658,1.6572,1.6573,155200000.0
2007-09-18 17:19:00,1.65725,1.6578,1.6572,1.6578,379200000.0
2007-09-18 17:20:00,1.6578,1.6579,1.6573,1.6575,277300000.0
2007-09-18 17:21:00,1.6575,1.6576,1.6571,1.6573,373700000.0
2007-09-18 17:22:00,1.6573,1.6575,1.657,1.6574,350100000.0
2007-09-18 17:23:00,1.65735,1.6578,1.6573,1.65755,418900000.0
2007-09-18 17:24:00,1.65765,1.65805,1.6575,1.6575,189500000.0
2007-09-18 17:25:00,1.6575,1.65805,1.6575,1.65785,86900000.0
2007-09-18 17:26:00,1.65785,1.65785,1.6575,1.6577,195000000.0
2007-09-18 17:27:00,1.65775,1.6587,1.65775,1.6586,383100003.0
2007-09-18 17:28:00,1.6585,1.6588,1.6583,1.65855,323000001.0
2007-09-18 17:29:00,1.6586,1.6589,1.658,1.6581,295500000.0
2007-09-18 17:30:00,1.6582,1.6587,1.6582,1.6586,109100000.0
2007-09-18 17:31:00,1.6585,1.6591,1.6585,1.6591,214600000.0
2007-09-18 17:32:00,1.6591,1.6595,1.659,1.65905,345600000.0
2007-09-18 17:33:00,1.65905,1.6593,1.6588,1.6588,457800000.0
2007-09-18 17:34:00,1.6588,1.6594,1.6587,1.6593,432500000.0
2007-09-18 17:35:00,1.6593,1.6594,1.6592,1.6593,120100000.0
2007-09-18 17:36:00,1.6594,1.6595,1.6593,1.6595,184800000.0
2007-09-18 17:37:00,1.6595,1.6597,1.6594,1.6595,287200000.0
2007-09-18 17:38:00,1.6596,1.6596,1.6592,1.6592,409600001.0
2007-09-18 17:39:00,1.6593,1.6593,1.6589,1.6589,216000002.0
2007-09-18 17:40:00,1.6588,1.6588,1.6583,1.6585,414400000.0
2007-09-18 17:41:00,1.6585,1.6585,1.6577,1.6585,406500000.0
2007-09-18 17:42:00,1.6586,1.6592,1.6584,1.6587,787399996.0
2007-09-18 17:43:00,1.6587,1.6591,1.6586,1.65865,285600000.0
2007-09-18 17:44:00,1.6588,1.659,1.6584,1.659,449300000.0
2007-09-18 17:45:00,1.659,1.6595,1.659,1.6591,354200000.0
2007-09-18 17:46:00,1.6591,1.6591,1.6586,1.6586,223800001.0
2007-09-18 17:47:00,1.6588,1.6591,1.6584,1.6591,445200001.0
2007-09-18 17:48:00,1.6591,1.6594,1.6587,1.6592,566600000.0
2007-09-18 17:49:00,1.6593,1.6593,1.659,1.6592,189300000.0
2007-09-18 17:50:00,1.6593,1.6593,1.6589,1.6589,252000000.0
2007-09-18 17:51:00,1.6589,1.6589,1.6587,1.6587,404000000.0
2007-09-18 17:52:00,1.6587,1.6591,1.6587,1.6588,172100001.0
2007-09-18 17:53:00,1.6588,1.6588,1.6584,1.6585,157600000.0
2007-09-18 17:54:00,1.6585,1.6587,1.6582,1.6583,391200000.0
2007-09-18 17:55:00,1.6583,1.6587,1.6583,1.6586,198300001.0
2007-09-18 17:56:00,1.6586,1.6588,1.6584,1.6587,443299999.0
2007-09-18 17:57:00,1.6586,1.6586,1.6583,1.6583,84000000.0
2007-09-18 17:58:00,1.6583,1.6584,1.6582,1.6584,190400000.0
2007-09-18 17:59:00,1.6584,1.6585,1.6582,1.6583,236000000.0
2007-09-18 18:00:00,1.6583,1.6583,1.65775,1.6578,512199999.0
2007-09-18 18:01:00,1.6578,1.6579,1.6577,1.6579,288800000.0
2007-09-18 18:02:00,1.6579,1.6581,1.6574,1.6574,243600000.0
2007-09-18 18:03:00,1.6574,1.6575,1.6574,1.6575,127200000.0
2007-09-18 18:04:00,1.6575,1.6575,1.657,1.6573,744400008.0
2007-09-18 18:05:00,1.6572,1.6583,1.6572,1.6575,219799999.0
2007-09-18 18:06:00,1.6576,1.6576,1.6574,1.6575,100600000.0
2007-09-18 18:07:00,1.6575,1.6577,1.6573,1.6576,312699994.0
2007-09-18 18:08:00,1.6576,1.6579,1.6574,1.6577,243399999.0
2007-09-18 18:09:00,1.6576,1.6578,1.6573,1.6575,345099999.0
2007-09-18 18:10:00,1.6573,1.6576,1.6573,1.6575,181100000.0
2007-09-18 18:11:00,1.6576,1.6578,1.6575,1.6578,472000000.0
2007-09-18 18:12:00,1.6578,1.6583,1.6577,1.6582,525100004.0
2007-09-18 18:13:00,1.6582,1.659,1.6582,1.6588,389600000.0
2007-09-18 18:14:00,1.6588,1.6588,1.658,1.6583,661400001.0
2007-09-18 18:15:00,1.6583,1.6583,1.6579,1.6581,322200000.0
2007-09-18 18:16:00,1.6582,1.6583,1.658,1.6582,231700000.0
2007-09-18 18:17:00,1.6582,1.6583,1.6578,1.658,217800001.0
2007-09-18 18:18:00,1.658,1.6584,1.65785,1.6583,347300000.0
2007-09-18 18:19:00,1.65845,1.65855,1.6581,1.6584,12600000.0
2007-09-18 18:20:00,1.6584,1.6584,1.6582,1.65835,8500000.0
2007-09-18 18:21:00,1.65835,1.65835,1.6581,1.6583,28000000.0
2007-09-18 18:22:00,1.6583,1.65835,1.65815,1.6583,62400000.0
2007-09-18 18:23:00,1.65835,1.65835,1.65825,1.65835,4200000.0
2007-09-18 18:24:00,1.65835,1.65835,1.65825,1.65825,900000.0
2007-09-18 18:25:00,1.6582,1.65825,1.658,1.6581,48000000.0
2007-09-18 18:26:00,1.6581,1.6581,1.65795,1.658,128600000.0
2007-09-18 18:27:00,1.6579,1.6581,1.6577,1.6577,345600001.0
2007-09-18 18:28:00,1.6577,1.6578,1.6574,1.6576,292000000.0
2007-09-18 18:29:00,1.6576,1.6587,1.6576,1.6584,475600000.0
2007-09-18 18:30:00,1.6584,1.65855,1.6581,1.65855,608499997.0
2007-09-18 18:31:00,1.65855,1.659,1.65845,1.6589,286600000.0
2007-09-18 18:32:00,1.6589,1.6594,1.6586,1.659,396400000.0
2007-09-18 18:33:00,1.659,1.659,1.6585,1.6585,156100000.0
2007-09-18 18:34:00,1.6586,1.65875,1.6584,1.6586,221400000.0
2007-09-18 18:35:00,1.65855,1.6587,1.6585,1.65865,366900001.0
2007-09-18 18:36:00,1.6587,1.6587,1.6583,1.6584,277800000.0
2007-09-18 18:37:00,1.6584,1.6586,1.6584,1.6586,151099995.0
2007-09-18 18:38:00,1.6586,1.6586,1.6579,1.658,351000000.0
2007-09-18 18:39:00,1.65795,1.65815,1.6579,1.65815,89500000.0
2007-09-18 18:40:00,1.65815,1.65835,1.658,1.6581,163199999.0
2007-09-18 18:41:00,1.6581,1.65835,1.6581,1.65835,7100000.0
2007-09-18 18:42:00,1.65835,1.65835,1.6583,1.65835,3000000.0
2007-09-18 18:43:00,1.6584,1.6587,1.6584,1.6587,21800000.0
2007-09-18 18:44:00,1.65865,1.65865,1.65855,1.65865,4500000.0
2007-09-18 18:45:00,1.65865,1.6588,1.6584,1.6588,62500000.0
2007-09-18 18:46:00,1.6588,1.659,1.6585,1.6585,177999999.0
2007-09-18 18:47:00,1.6585,1.6588,1.6583,1.6587,157800000.0
2007-09-18 18:48:00,1.6587,1.659,1.6584,1.6585,277700000.0
2007-09-18 18:49:00,1.6585,1.65865,1.6584,1.65865,28200000.0
2007-09-18 18:50:00,1.6587,1.65915,1.6587,1.65915,11900000.0
2007-09-18 18:51:00,1.65915,1.6593,1.6589,1.6593,68400000.0
2007-09-18 18:52:00,1.6591,1.65935,1.6589,1.65935,129300000.0
2007-09-18 18:53:00,1.65935,1.6596,1.6592,1.65955,63200000.0
2007-09-18 18:54:00,1.65935,1.6598,1.6591,1.6594,247500000.0
2007-09-18 18:55:00,1.65935,1.6594,1.65915,1.65925,90400000.0
2007-09-18 18:56:00,1.65925,1.6593,1.6591,1.65925,148200000.0
2007-09-18 18:57:00,1.65925,1.65925,1.65915,1.65925,9700000.0
2007-09-18 18:58:00,1.65925,1.65925,1.6586,1.6587,97600000.0
2007-09-18 18:59:00,1.6587,1.6593,1.6587,1.6589,119600000.0
2007-09-18 19:00:00,1.65885,1.65915,1.6588,1.65885,63900000.0
2007-09-18 19:01:00,1.6589,1.6591,1.6589,1.6591,164800000.0
2007-09-18 19:02:00,1.6591,1.6593,1.659,1.6592,95200000.0
2007-09-18 19:03:00,1.6592,1.6593,1.6592,1.6592,19200000.0
2007-09-18 19:04:00,1.6592,1.6592,1.659,1.659,157600000.0
2007-09-18 19:05:00,1.659,1.659,1.659,1.659,104000000.0
2007-09-18 19:06:00,1.659,1.659,1.6587,1.6589,191199998.0
2007-09-18 19:07:00,1.6589,1.659,1.6589,1.6589,229600000.0
2007-09-18 19:08:00,1.6589,1.6591,1.6589,1.6591,80800000.0
2007-09-18 19:09:00,1.6591,1.65925,1.6589,1.65895,106699999.0
2007-09-18 19:10:00,1.65895,1.659,1.6587,1.65885,19500000.0
2007-09-18 19:11:00,1.65885,1.65885,1.65875,1.65875,4000000.0
2007-09-18 19:12:00,1.65875,1.65875,1.6586,1.65865,16700000.0
2007-09-18 19:13:00,1.65865,1.65875,1.6584,1.6585,61600000.0
2007-09-18 19:14:00,1.6585,1.6585,1.6581,1.6582,63100000.0
2007-09-18 19:15:00,1.6582,1.65835,1.6581,1.65835,25500000.0
2007-09-18 19:16:00,1.65835,1.65835,1.6582,1.6582,9300000.0
2007-09-18 19:17:00,1.6583,1.65845,1.6581,1.65845,56600000.0
2007-09-18 19:18:00,1.6586,1.6586,1.6583,1.6583,95000001.0
2007-09-18 19:19:00,1.6583,1.6585,1.6582,1.6584,86300000.0
2007-09-18 19:20:00,1.6584,1.6584,1.6582,1.6584,74800000.0
2007-09-18 19:21:00,1.6584,1.6584,1.6582,1.6583,69400000.0
2007-09-18 19:22:00,1.6583,1.6584,1.6583,1.6584,54600000.0
2007-09-18 19:23:00,1.6584,1.6585,1.6582,1.6583,200500000.0
2007-09-18 19:24:00,1.6584,1.6584,1.658,1.6582,169500001.0
2007-09-18 19:25:00,1.6582,1.6583,1.658,1.658,150300000.0
2007-09-18 19:26:00,1.658,1.6583,1.6578,1.65785,514500002.0
2007-09-18 19:27:00,1.6578,1.658,1.6576,1.658,250200001.0
2007-09-18 19:28:00,1.658,1.6581,1.6577,1.6581,133600000.0
2007-09-18 19:29:00,1.6581,1.6581,1.65695,1.657,176500000.0
2007-09-18 19:30:00,1.657,1.6575,1.6563,1.6568,791999998.0
2007-09-18 19:31:00,1.6568,1.6573,1.6568,1.6572,503400000.0
2007-09-18 19:32:00,1.6572,1.6575,1.6572,1.6573,248200000.0
2007-09-18 19:33:00,1.6573,1.6578,1.6573,1.6574,197500000.0
2007-09-18 19:34:00,1.6575,1.6575,1.6568,1.6572,296000000.0
2007-09-18 19:35:00,1.6572,1.6581,1.6565,1.6581,718800000.0
2007-09-18 19:36:00,1.6581,1.6581,1.6574,1.6578,604700000.0
2007-09-18 19:37:00,1.6578,1.6581,1.6577,1.658,465500000.0
2007-09-18 19:38:00,1.658,1.6582,1.6579,1.6582,179000000.0
2007-09-18 19:39:00,1.6582,1.6583,1.658,1.6581,153200000.0
2007-09-18 19:40:00,1.6579,1.659,1.6578,1.6589,466600000.0
2007-09-18 19:41:00,1.6589,1.6594,1.6587,1.6591,158800001.0
2007-09-18 19:42:00,1.6591,1.6592,1.6586,1.6589,228300000.0
2007-09-18 19:43:00,1.6589,1.6589,1.6585,1.6589,354800000.0
2007-09-18 19:44:00,1.6588,1.6591,1.6587,1.659,111500000.0
2007-09-18 19:45:00,1.659,1.6595,1.65825,1.65835,356800000.0
2007-09-18 19:46:00,1.6584,1.6586,1.6581,1.65825,412400000.0
2007-09-18 19:47:00,1.6583,1.6587,1.658,1.6587,153100000.0
2007-09-18 19:48:00,1.6585,1.6587,1.6583,1.6583,324300002.0
2007-09-18 19:49:00,1.6584,1.6587,1.6583,1.6587,86800000.0
2007-09-18 19:50:00,1.6586,1.6587,1.6584,1.6585,121600000.0
2007-09-18 19:51:00,1.6585,1.6585,1.6583,1.6585,73999999.0
2007-09-18 19:52:00,1.6585,1.6585,1.6573,1.65745,289599999.0
2007-09-18 19:53:00,1.6575,1.6578,1.6574,1.6575,170000000.0
2007-09-18 19:54:00,1.6575,1.6579,1.6572,1.6579,475799997.0
2007-09-18 19:55:00,1.6579,1.6579,1.6575,1.6576,130800000.0
2007-09-18 19:56:00,1.6577,1.6579,1.6575,1.6575,32400000.0
2007-09-18 19:57:00,1.6575,1.6576,1.6566,1.6566,312500000.0
2007-09-18 19:58:00,1.6566,1.6576,1.6564,1.6572,495100000.0
2007-09-18 19:59:00,1.6572,1.6573,1.6567,1.657,365900000.0
2007-09-18 20:00:00,1.6569,1.657,1.6563,1.6565,135100000.0
2007-09-18 20:01:00,1.6565,1.6565,1.656,1.65625,701700000.0
2007-09-18 20:02:00,1.6564,1.6567,1.6561,1.6565,427299999.0
2007-09-18 20:03:00,1.6567,1.6572,1.65645,1.6571,325000000.0
2007-09-18 20:04:00,1.657,1.6571,1.6566,1.6569,44700000.0
2007-09-18 20:05:00,1.6568,1.6572,1.6567,1.6571,93600000.0
2007-09-18 20:06:00,1.657,1.6571,1.6567,1.6571,192300000.0
2007-09-18 20:07:00,1.6571,1.6571,1.6569,1.657,202700000.0
2007-09-18 20:08:00,1.657,1.657,1.6564,1.65655,126100000.0
2007-09-18 20:09:00,1.6567,1.6567,1.6564,1.6565,180500000.0
2007-09-18 20:10:00,1.6563,1.6566,1.6554,1.6556,636200000.0
2007-09-18 20:11:00,1.65565,1.6562,1.6553,1.6562,367099999.0
2007-09-18 20:12:00,1.65595,1.6569,1.6558,1.65595,734100009.0
2007-09-18 20:13:00,1.65595,1.6565,1.6556,1.656,708000005.0
2007-09-18 20:14:00,1.6564,1.6566,1.6549,1.6563,329500000.0
2007-09-18 20:15:00,1.6519,1.6519,1.6366,1.6454,313200000.0
2007-09-18 20:16:00,1.6444,1.6523,1.6444,1.6523,780000000.0
2007-09-18 20:17:00,1.6521,1.654,1.648,1.6502,556500000.0
2007-09-18 20:18:00,1.6503,1.6534,1.6487,1.6534,694100000.0
2007-09-18 20:19:00,1.6531,1.6561,1.6529,1.6529,588500000.0
2007-09-18 20:20:00,1.653,1.6539,1.6518,1.6537,524000000.0
2007-09-18 20:21:00,1.6539,1.6592,1.6536,1.6566,783500000.0
2007-09-18 20:22:00,1.6564,1.6573,1.6543,1.6567,558000000.0
2007-09-18 20:23:00,1.6564,1.6566,1.6519,1.6524,648200000.0
2007-09-18 20:24:00,1.6525,1.6536,1.6511,1.653,941300000.0
2007-09-18 20:25:00,1.6536,1.6557,1.6532,1.6547,808900000.0
2007-09-18 20:26:00,1.6547,1.6549,1.6527,1.6535,802300000.0
2007-09-18 20:27:00,1.6537,1.6539,1.6525,1.6539,991800000.0
2007-09-18 20:28:00,1.654,1.6553,1.6538,1.6549,1210800000.0
2007-09-18 20:29:00,1.6548,1.6557,1.6538,1.6549,881500000.0
2007-09-18 20:30:00,1.6549,1.6553,1.6532,1.6532,1238000000.0
2007-09-18 20:31:00,1.6534,1.6535,1.6508,1.6516,710200000.0
2007-09-18 20:32:00,1.6515,1.6523,1.6487,1.6487,665800000.0
2007-09-18 20:33:00,1.6487,1.6488,1.6461,1.6477,1068600000.0
2007-09-18 20:34:00,1.6476,1.6497,1.6465,1.6466,1083599997.0
2007-09-18 20:35:00,1.6466,1.6501,1.64635,1.6465,1479339998.0
2007-09-18 20:36:00,1.6466,1.65,1.6465,1.6492,1164000000.0
2007-09-18 20:37:00,1.6492,1.6505,1.64805,1.6486,827500000.0
2007-09-18 20:38:00,1.6484,1.6492,1.6479,1.6486,881400000.0
2007-09-18 20:39:00,1.6489,1.6493,1.6474,1.6481,905500000.0
2007-09-18 20:40:00,1.6481,1.6482,1.6453,1.6453,1017000000.0
2007-09-18 20:41:00,1.6455,1.6467,1.6452,1.6457,1014500000.0
2007-09-18 20:42:00,1.6459,1.6477,1.6454,1.6471,659420000.0
2007-09-18 20:43:00,1.64705,1.6476,1.6462,1.6463,737900000.0
2007-09-18 20:44:00,1.6463,1.6473,1.6461,1.6467,543600000.0
2007-09-18 20:45:00,1.6475,1.6475,1.6472,1.64735,25300000.0
2007-09-18 20:46:00,1.64755,1.64755,1.6456,1.6459,331800000.0
2007-09-18 20:47:00,1.64595,1.6464,1.6454,1.64565,572500000.0
2007-09-18 20:48:00,1.6456,1.6458,1.6449,1.64575,542500000.0
2007-09-18 20:49:00,1.6458,1.6469,1.6455,1.6464,1159200000.0
2007-09-18 20:50:00,1.6464,1.6464,1.6438,1.6448,876000000.0
2007-09-18 20:51:00,1.6449,1.6457,1.6441,1.645,988800000.0
2007-09-18 20:52:00,1.645,1.6459,1.6443,1.64535,1292500000.0
2007-09-18 20:53:00,1.6453,1.6459,1.6447,1.6456,1152200001.0
2007-09-18 20:54:00,1.64565,1.6465,1.6449,1.6454,1076900000.0
2007-09-18 20:55:00,1.6451,1.6453,1.6432,1.645,1040800000.0
2007-09-18 20:56:00,1.6451,1.6457,1.6446,1.64535,907500000.0
2007-09-18 20:57:00,1.6455,1.6458,1.6448,1.6453,916300000.0
2007-09-18 20:58:00,1.6453,1.6454,1.6444,1.645,976400000.0
2007-09-18 20:59:00,1.645,1.645,1.6437,1.6446,1172300000.0
2007-09-18 21:00:00,1.6446,1.6454,1.644,1.6446,1361300001.0
2007-09-18 21:01:00,1.6446,1.6448,1.6437,1.6445,913200000.0
2007-09-18 21:02:00,1.6445,1.6456,1.6443,1.6451,1363199998.0
2007-09-18 21:03:00,1.6451,1.6452,1.6442,1.6449,790990000.0
2007-09-18 21:04:00,1.6449,1.6449,1.6422,1.6427,935200000.0
2007-09-18 21:05:00,1.643,1.644,1.6428,1.6437,554400000.0
2007-09-18 21:06:00,1.6438,1.64485,1.6435,1.6448,1122400000.0
2007-09-18 21:07:00,1.6449,1.6455,1.6441,1.6451,752300000.0
2007-09-18 21:08:00,1.6451,1.64555,1.6444,1.64555,734100000.0
2007-09-18 21:09:00,1.64555,1.64585,1.6447,1.6455,447500000.0
2007-09-18 21:10:00,1.64545,1.6456,1.6445,1.6445,501600000.0
2007-09-18 21:11:00,1.6446,1.6451,1.6442,1.64505,613800000.0
2007-09-18 21:12:00,1.64505,1.6452,1.6437,1.6441,680300000.0
2007-09-18 21:13:00,1.6441,1.6442,1.643,1.6439,781900000.0
2007-09-18 21:14:00,1.6437,1.6439,1.6423,1.6425,846699999.0
2007-09-18 21:15:00,1.6425,1.6426,1.6401,1.6413,813000000.0
2007-09-18 21:16:00,1.6414,1.6419,1.6399,1.6401,628500000.0
2007-09-18 21:17:00,1.6399,1.6411,1.6394,1.6408,1019000000.0
2007-09-18 21:18:00,1.6408,1.6412,1.64,1.6409,680600000.0
2007-09-18 21:19:00,1.64085,1.6413,1.6399,1.6405,838800000.0
2007-09-18 21:20:00,1.6405,1.6412,1.6399,1.64025,1279700002.0
2007-09-18 21:21:00,1.6403,1.64045,1.6394,1.64005,830699999.0
2007-09-18 21:22:00,1.64005,1.6402,1.6393,1.6397,497800000.0
2007-09-18 21:23:00,1.6397,1.6398,1.6389,1.6391,427400000.0
2007-09-18 21:24:00,1.63905,1.6397,1.6389,1.6397,303200000.0
2007-09-18 21:25:00,1.6393,1.6398,1.6393,1.6395,566400000.0
2007-09-18 21:26:00,1.6395,1.64035,1.6392,1.6402,356800000.0
2007-09-18 21:27:00,1.64025,1.6413,1.6397,1.64115,615800000.0
2007-09-18 21:28:00,1.64115,1.6426,1.64115,1.6426,750800000.0
2007-09-18 21:29:00,1.6426,1.6427,1.64195,1.6426,441599999.0
2007-09-18 21:30:00,1.6427,1.6431,1.6424,1.643,298599997.0
2007-09-18 21:31:00,1.643,1.6441,1.6425,1.6438,635700000.0
2007-09-18 21:32:00,1.6438,1.6439,1.6418,1.64245,806300000.0
2007-09-18 21:33:00,1.6424,1.6435,1.6424,1.6434,569000000.0
2007-09-18 21:34:00,1.6434,1.6435,1.6429,1.643,264000000.0
2007-09-18 21:35:00,1.64295,1.64325,1.642,1.6423,660859996.0
2007-09-18 21:36:00,1.642,1.6425,1.642,1.6424,316300000.0
2007-09-18 21:37:00,1.6425,1.6426,1.6417,1.6423,530000000.0
2007-09-18 21:38:00,1.642,1.6423,1.6418,1.64185,178400000.0
2007-09-18 21:39:00,1.64185,1.64195,1.6398,1.64,306799999.0
2007-09-18 21:40:00,1.6396,1.6405,1.6396,1.6404,416900000.0
2007-09-18 21:41:00,1.64035,1.6405,1.6399,1.6404,175900000.0
2007-09-18 21:42:00,1.6404,1.6406,1.6387,1.6391,348800000.0
2007-09-18 21:43:00,1.639,1.6392,1.63875,1.6388,351200000.0
2007-09-18 21:44:00,1.6388,1.6392,1.6387,1.6392,209700000.0
2007-09-18 21:45:00,1.6392,1.6392,1.6383,1.639,251000000.0
2007-09-18 21:46:00,1.639,1.6393,1.6382,1.6393,389000000.0
2007-09-18 21:47:00,1.6393,1.6394,1.6388,1.6389,266000000.0
2007-09-18 21:48:00,1.6389,1.63935,1.6386,1.6391,338500000.0
2007-09-18 21:49:00,1.6391,1.6396,1.63895,1.6392,208300000.0
2007-09-18 21:50:00,1.6394,1.6403,1.6394,1.6398,351500000.0
2007-09-18 21:51:00,1.6398,1.64025,1.6394,1.6396,451600000.0
2007-09-18 21:52:00,1.6396,1.6408,1.6392,1.6408,488800000.0
2007-09-18 21:53:00,1.6411,1.6416,1.6404,1.6405,641900002.0
2007-09-18 21:54:00,1.6405,1.6418,1.6404,1.6416,615800001.0
2007-09-18 21:55:00,1.6415,1.6419,1.6413,1.6414,380800000.0
2007-09-18 21:56:00,1.6414,1.6418,1.6403,1.6411,696900000.0
2007-09-18 21:57:00,1.6411,1.6417,1.6408,1.6415,281400001.0
2007-09-18 21:58:00,1.6415,1.6417,1.641,1.64125,143500002.0
2007-09-18 21:59:00,1.6413,1.6415,1.641,1.6415,419900006.0
2007-09-18 22:00:00,1.6415,1.6415,1.6407,1.6407,218300000.0
2007-09-18 22:01:00,1.6407,1.6411,1.6405,1.6406,171700000.0
2007-09-18 22:02:00,1.6406,1.6409,1.6406,1.6406,248500000.0
2007-09-18 22:03:00,1.6406,1.6407,1.6389,1.6399,377299999.0
2007-09-18 22:04:00,1.6397,1.6409,1.6397,1.6405,358300000.0
2007-09-18 22:05:00,1.6405,1.6409,1.6405,1.6405,315900000.0
2007-09-18 22:06:00,1.64055,1.6408,1.6398,1.6406,407100002.0
2007-09-18 22:07:00,1.6406,1.6417,1.6406,1.6412,495600000.0
2007-09-18 22:08:00,1.64105,1.6414,1.64105,1.6414,137200000.0
2007-09-18 22:09:00,1.6415,1.642,1.6413,1.6413,429500000.0
2007-09-18 22:10:00,1.6411,1.6414,1.6408,1.641,406600000.0
2007-09-18 22:11:00,1.6411,1.6415,1.641,1.6415,365500001.0
2007-09-18 22:12:00,1.6414,1.6422,1.6413,1.6418,214900000.0
2007-09-18 22:13:00,1.6417,1.6419,1.6403,1.6403,308000001.0
2007-09-18 22:14:00,1.6403,1.6409,1.6401,1.6405,343500000.0
2007-09-18 22:15:00,1.6404,1.6405,1.64,1.64,162900003.0
2007-09-18 22:16:00,1.64,1.6406,1.63965,1.6403,217300001.0
2007-09-18 22:17:00,1.6403,1.6404,1.6399,1.6404,89100000.0
2007-09-18 22:18:00,1.6404,1.6405,1.6403,1.6404,28200000.0
2007-09-18 22:19:00,1.6403,1.6404,1.6401,1.6401,43600000.0
2007-09-18 22:20:00,1.6403,1.6407,1.6403,1.6405,88200001.0
2007-09-18 22:22:00,1.6405,1.6405,1.6405,1.6405,24600000.0
2007-09-18 22:23:00,1.6407,1.6407,1.6405,1.6406,71900000.0
2007-09-18 22:24:00,1.6405,1.6408,1.6405,1.6407,147600000.0
2007-09-18 22:25:00,1.6407,1.6412,1.6407,1.6411,115900000.0
2007-09-18 22:26:00,1.6411,1.6416,1.641,1.6415,151700001.0
2007-09-18 22:27:00,1.6415,1.6416,1.6414,1.6415,87000000.0
2007-09-18 22:28:00,1.6415,1.6417,1.6414,1.6417,202100000.0
2007-09-18 22:29:00,1.6416,1.6416,1.6412,1.6415,69700001.0
2007-09-18 22:30:00,1.6413,1.6414,1.6408,1.64115,301900000.0
2007-09-18 22:31:00,1.6412,1.6417,1.6412,1.6416,337200003.0
2007-09-18 22:32:00,1.6416,1.642,1.6416,1.6418,204800000.0
2007-09-18 22:33:00,1.6417,1.6422,1.6416,1.6422,227900002.0
2007-09-18 22:34:00,1.642,1.6424,1.6416,1.6422,395900001.0
2007-09-18 22:35:00,1.6422,1.6422,1.642,1.642,120000002.0
2007-09-18 22:36:00,1.6419,1.642,1.6419,1.6419,128200001.0
2007-09-18 22:37:00,1.6419,1.6419,1.6408,1.641,289800001.0
2007-09-18 22:38:00,1.641,1.6411,1.6404,1.6408,304200000.0
2007-09-18 22:39:00,1.6408,1.641,1.6396,1.6396,478400000.0
2007-09-18 22:40:00,1.6396,1.6411,1.6396,1.6406,352600001.0
2007-09-18 22:41:00,1.6406,1.6407,1.6395,1.6397,429100002.0
2007-09-18 22:42:00,1.6398,1.6403,1.6393,1.6393,547600001.0
2007-09-18 22:43:00,1.6393,1.6401,1.639,1.6393,365700002.0
2007-09-18 22:44:00,1.6393,1.6394,1.639,1.6393,353700000.0
2007-09-18 22:45:00,1.6394,1.6402,1.6392,1.64015,235900000.0
2007-09-18 22:46:00,1.6398,1.6402,1.6395,1.64,140500000.0
2007-09-18 22:47:00,1.63995,1.6402,1.6394,1.6396,265500000.0
2007-09-18 22:48:00,1.6396,1.6397,1.6394,1.6396,264000000.0
2007-09-18 22:49:00,1.6396,1.6396,1.6394,1.6395,77300000.0
2007-09-18 22:50:00,1.6395,1.6398,1.6393,1.6396,204600000.0
2007-09-18 22:51:00,1.6392,1.6405,1.6392,1.6398,269500000.0
2007-09-18 22:52:00,1.6398,1.6398,1.6391,1.6392,393100000.0
2007-09-18 22:53:00,1.6392,1.6394,1.639,1.6393,201700000.0
2007-09-18 22:54:00,1.6393,1.6398,1.6391,1.6398,141600000.0
2007-09-18 22:55:00,1.6396,1.6403,1.6391,1.6394,182300000.0
2007-09-18 22:56:00,1.6393,1.64,1.6391,1.6392,258100001.0
2007-09-18 22:57:00,1.6394,1.6397,1.6392,1.6394,345800002.0
2007-09-18 22:58:00,1.6393,1.6396,1.6392,1.6394,190500002.0
2007-09-18 22:59:00,1.6393,1.6395,1.639,1.639,96000000.0
2007-09-18 23:00:00,1.6393,1.6397,1.6392,1.6393,146000000.0
2007-09-18 23:01:00,1.6394,1.6394,1.6388,1.639,80900000.0
2007-09-18 23:02:00,1.6391,1.6405,1.6391,1.6394,202600000.0
2007-09-18 23:03:00,1.6397,1.6397,1.6391,1.6395,218100000.0
2007-09-18 23:04:00,1.6395,1.6396,1.6387,1.6392,70400000.0
2007-09-18 23:05:00,1.6392,1.6402,1.6389,1.6397,132300000.0
2007-09-18 23:06:00,1.6399,1.6401,1.6394,1.6398,120400000.0
2007-09-18 23:07:00,1.64,1.64,1.6392,1.6396,50100000.0
2007-09-18 23:08:00,1.6395,1.6395,1.6386,1.6391,169300000.0
2007-09-18 23:09:00,1.6393,1.6393,1.6385,1.6387,170300000.0
2007-09-18 23:10:00,1.6387,1.6392,1.6386,1.639,127400000.0
2007-09-18 23:11:00,1.6388,1.6394,1.6386,1.6394,167400001.0
2007-09-18 23:12:00,1.6393,1.6394,1.6384,1.6386,281500001.0
2007-09-18 23:13:00,1.6386,1.6388,1.6384,1.6388,133600000.0
2007-09-18 23:14:00,1.6387,1.639,1.6385,1.6389,154000000.0
2007-09-18 23:15:00,1.6388,1.6393,1.6383,1.6391,291600000.0
2007-09-18 23:16:00,1.6391,1.6391,1.6388,1.6388,121300000.0
2007-09-18 23:17:00,1.6393,1.6393,1.6391,1.6391,109100000.0
2007-09-18 23:18:00,1.6391,1.6395,1.6388,1.6391,296000000.0
2007-09-18 23:19:00,1.6391,1.6392,1.639,1.6391,90400000.0
2007-09-18 23:20:00,1.6388,1.6392,1.6388,1.6389,161500000.0
2007-09-18 23:21:00,1.6391,1.6395,1.6389,1.6392,102900000.0
2007-09-18 23:22:00,1.6392,1.6398,1.6389,1.6395,194600000.0
2007-09-18 23:23:00,1.6395,1.6395,1.6393,1.6393,43300000.0
2007-09-18 23:24:00,1.6394,1.6394,1.6391,1.6391,101100000.0
2007-09-18 23:25:00,1.6391,1.6394,1.639,1.639,128100000.0
2007-09-18 23:26:00,1.639,1.6397,1.639,1.6397,86400001.0
2007-09-18 23:27:00,1.6396,1.6397,1.63915,1.6395,195900000.0
2007-09-18 23:28:00,1.6395,1.6399,1.6395,1.6396,183800000.0
2007-09-18 23:29:00,1.6396,1.6397,1.6394,1.6396,113700000.0
2007-09-18 23:30:00,1.6396,1.6399,1.6394,1.6397,198300000.0
2007-09-18 23:31:00,1.6397,1.64015,1.6397,1.64015,40400000.0
2007-09-18 23:32:00,1.64015,1.6405,1.6397,1.6401,171200000.0
2007-09-18 23:33:00,1.64005,1.64055,1.6399,1.6404,136400000.0
2007-09-18 23:34:00,1.6404,1.6406,1.6397,1.64,237700000.0
2007-09-18 23:35:00,1.64,1.64065,1.6398,1.64035,146400000.0
2007-09-18 23:36:00,1.64035,1.6405,1.63995,1.63995,43300000.0
2007-09-18 23:37:00,1.6399,1.6399,1.6399,1.6399,8700000.0
2007-09-18 23:39:00,1.6401,1.64065,1.6401,1.64055,18500000.0
2007-09-18 23:40:00,1.64025,1.6411,1.64025,1.6403,101600000.0
2007-09-18 23:41:00,1.6402,1.64045,1.6399,1.64045,84600000.0
2007-09-18 23:42:00,1.64045,1.64055,1.6394,1.6398,343100000.0
2007-09-18 23:43:00,1.6397,1.6398,1.6396,1.6397,268200000.0
2007-09-18 23:44:00,1.6398,1.6398,1.6396,1.6398,186600000.0
2007-09-18 23:45:00,1.6396,1.6398,1.6395,1.6396,145600000.0
2007-09-18 23:46:00,1.6395,1.6398,1.6393,1.6398,272400000.0
2007-09-18 23:47:00,1.6398,1.6398,1.6396,1.6398,213000000.0
2007-09-18 23:48:00,1.6398,1.6402,1.6398,1.6402,135550000.0
2007-09-18 23:49:00,1.6402,1.64075,1.6402,1.64075,49400000.0
2007-09-18 23:50:00,1.64075,1.64095,1.6402,1.6402,119500000.0
2007-09-18 23:51:00,1.6405,1.6422,1.6404,1.6415,192400000.0
2007-09-18 23:52:00,1.6416,1.6423,1.6411,1.6419,320200000.0
2007-09-18 23:53:00,1.6418,1.64215,1.6418,1.64215,143600000.0
2007-09-18 23:54:00,1.64215,1.64225,1.6411,1.6411,56600000.0
2007-09-18 23:55:00,1.6418,1.64225,1.64175,1.64195,112600002.0
2007-09-18 23:56:00,1.642,1.6426,1.6411,1.64205,201700001.0
2007-09-18 23:57:00,1.6417,1.64215,1.6416,1.6416,106500000.0
2007-09-18 23:58:00,1.6416,1.6418,1.6411,1.6411,346799999.0
2007-09-18 23:59:00,1.6412,1.6418,1.6412,1.64165,120100000.0
2007-09-19 00:00:00,1.64165,1.64165,1.641,1.64145,117300000.0
2007-09-19 00:01:00,1.64145,1.64175,1.641,1.64145,157100000.0
2007-09-19 00:02:00,1.64145,1.64155,1.64095,1.6414,51599999.0
2007-09-19 00:03:00,1.6414,1.6415,1.641,1.6414,43600000.0
2007-09-19 00:04:00,1.6414,1.64145,1.6409,1.6414,29200000.0
2007-09-19 00:05:00,1.6414,1.6416,1.6407,1.64115,289799998.0
2007-09-19 00:06:00,1.6411,1.6413,1.6411,1.6411,129900000.0
2007-09-19 00:07:00,1.6412,1.6414,1.6412,1.6413,8900000.0
2007-09-19 00:08:00,1.64115,1.64165,1.641,1.6411,127100000.0
2007-09-19 00:09:00,1.6411,1.64175,1.6409,1.6414,81100000.0
2007-09-19 00:10:00,1.6413,1.6418,1.6413,1.6414,74000000.0
2007-09-19 00:11:00,1.6413,1.64185,1.6413,1.64185,97400000.0
2007-09-19 00:12:00,1.64185,1.64185,1.6414,1.64185,20400000.0
2007-09-19 00:13:00,1.64185,1.6419,1.6414,1.6415,78100001.0
2007-09-19 00:14:00,1.6415,1.6416,1.6415,1.6416,135200000.0
2007-09-19 00:15:00,1.6416,1.6417,1.6416,1.6416,18200000.0
2007-09-19 00:16:00,1.6416,1.6417,1.6416,1.6416,98400000.0
2007-09-19 00:17:00,1.6416,1.6416,1.6415,1.6415,45400000.0
2007-09-19 00:18:00,1.6416,1.6419,1.6415,1.6416,257500001.0
2007-09-19 00:19:00,1.6417,1.6418,1.6415,1.6418,172999999.0
2007-09-19 00:20:00,1.6418,1.6418,1.6417,1.6418,8200000.0
2007-09-19 00:21:00,1.6418,1.6418,1.6417,1.6417,24200000.0
2007-09-19 00:22:00,1.6417,1.6417,1.6413,1.6415,90499998.0
2007-09-19 00:23:00,1.6417,1.6419,1.6416,1.6419,231599999.0
2007-09-19 00:24:00,1.6418,1.6422,1.6415,1.6422,206599999.0
2007-09-19 00:25:00,1.6422,1.64225,1.6418,1.64215,29000000.0
2007-09-19 00:26:00,1.6419,1.6419,1.6417,1.6417,39200000.0
2007-09-19 00:27:00,1.642,1.64205,1.64155,1.6416,60200000.0
2007-09-19 00:28:00,1.6417,1.64225,1.6417,1.64225,78900000.0
2007-09-19 00:29:00,1.64225,1.64245,1.642,1.642,77100001.0
2007-09-19 00:30:00,1.6421,1.64295,1.6421,1.64275,148500000.0
2007-09-19 00:31:00,1.64275,1.6437,1.6424,1.6437,181100001.0
2007-09-19 00:32:00,1.64375,1.64375,1.6433,1.64345,77500000.0
2007-09-19 00:33:00,1.6435,1.64395,1.6435,1.64395,60500000.0
2007-09-19 00:34:00,1.64395,1.6447,1.6438,1.6439,145599998.0
2007-09-19 00:35:00,1.644,1.64425,1.64375,1.644,425700003.0
2007-09-19 00:36:00,1.644,1.6442,1.6437,1.644,267100001.0
2007-09-19 00:37:00,1.644,1.644,1.6437,1.6438,214700000.0
2007-09-19 00:38:00,1.6439,1.6442,1.6439,1.6441,194899999.0
2007-09-19 00:39:00,1.6441,1.6442,1.644,1.644,134200000.0
2007-09-19 00:40:00,1.644,1.644,1.6437,1.6438,93000000.0
2007-09-19 00:41:00,1.6439,1.6439,1.64365,1.64365,100300000.0
2007-09-19 00:42:00,1.6437,1.6439,1.6437,1.6437,35900000.0
2007-09-19 00:43:00,1.6435,1.6436,1.6429,1.6432,167000002.0
2007-09-19 00:44:00,1.6431,1.6431,1.6424,1.6425,239399999.0
2007-09-19 00:45:00,1.6425,1.6431,1.6424,1.6426,265000003.0
2007-09-19 00:46:00,1.6427,1.6428,1.6425,1.6428,78700000.0
2007-09-19 00:47:00,1.6428,1.6433,1.6428,1.64325,48000000.0
2007-09-19 00:48:00,1.64325,1.64325,1.6427,1.6431,227800002.0
2007-09-19 00:49:00,1.6431,1.6432,1.643,1.643,29600000.0
2007-09-19 00:50:00,1.6431,1.64335,1.6428,1.6428,58900000.0
2007-09-19 00:51:00,1.6426,1.6432,1.6425,1.6425,181300001.0
2007-09-19 00:52:00,1.6425,1.6428,1.6424,1.6428,222500000.0
2007-09-19 00:53:00,1.6427,1.6427,1.6425,1.6427,164399999.0
2007-09-19 00:54:00,1.6427,1.6432,1.6427,1.6432,97200000.0
2007-09-19 00:55:00,1.6431,1.6431,1.6426,1.6427,387700000.0
2007-09-19 00:56:00,1.6427,1.6431,1.6427,1.6431,100300000.0
2007-09-19 00:57:00,1.643,1.6445,1.643,1.64445,114700000.0
2007-09-19 00:58:00,1.6444,1.6444,1.6437,1.6437,124100000.0
2007-09-19 00:59:00,1.6437,1.6439,1.6435,1.64385,97000000.0
2007-09-19 01:00:00,1.64385,1.6442,1.6438,1.64415,81000000.0
2007-09-19 01:01:00,1.6442,1.64435,1.644,1.64405,42500000.0
2007-09-19 01:02:00,1.644,1.64415,1.6439,1.64405,11600000.0
2007-09-19 01:03:00,1.644,1.6441,1.6437,1.64395,24400000.0
2007-09-19 01:04:00,1.6437,1.6447,1.6437,1.6447,118900001.0
2007-09-19 01:05:00,1.6448,1.64545,1.6445,1.6454,183000000.0
2007-09-19 01:06:00,1.6454,1.6456,1.6448,1.64495,368700000.0
2007-09-19 01:07:00,1.645,1.6466,1.6448,1.646,328600000.0
2007-09-19 01:08:00,1.646,1.6465,1.6457,1.6463,357700000.0
2007-09-19 01:09:00,1.6463,1.6463,1.64525,1.6453,303100000.0
2007-09-19 01:10:00,1.6453,1.64545,1.645,1.645,103800000.0
2007-09-19 01:11:00,1.645,1.645,1.6447,1.6449,22700000.0
2007-09-19 01:12:00,1.6449,1.6451,1.6449,1.6451,24500000.0
2007-09-19 01:13:00,1.6451,1.6453,1.6448,1.6448,192000000.0
2007-09-19 01:14:00,1.6448,1.6459,1.6447,1.6452,348800000.0
2007-09-19 01:15:00,1.645,1.6452,1.6448,1.6451,187600000.0
2007-09-19 01:16:00,1.6451,1.6454,1.6448,1.6449,205600000.0
2007-09-19 01:17:00,1.645,1.6452,1.6449,1.6451,87800000.0
2007-09-19 01:18:00,1.6451,1.6452,1.6447,1.6447,175100000.0
2007-09-19 01:19:00,1.645,1.6452,1.6448,1.6449,171300000.0
2007-09-19 01:20:00,1.6449,1.6449,1.6438,1.6438,232200000.0
2007-09-19 01:21:00,1.6438,1.6442,1.6429,1.6434,323600000.0
2007-09-19 01:22:00,1.6434,1.6434,1.6426,1.643,264200000.0
2007-09-19 01:23:00,1.643,1.6435,1.6428,1.64345,329100000.0
2007-09-19 01:24:00,1.64345,1.6437,1.64345,1.6437,70400000.0
2007-09-19 01:25:00,1.6437,1.6439,1.6437,1.6438,180200000.0
2007-09-19 01:26:00,1.64375,1.64375,1.6437,1.6437,6400000.0
2007-09-19 01:27:00,1.6437,1.6439,1.6435,1.6439,124100000.0
2007-09-19 01:28:00,1.6439,1.6445,1.6437,1.6441,231200000.0
2007-09-19 01:29:00,1.6441,1.6443,1.6433,1.6443,290900000.0
2007-09-19 01:30:00,1.64425,1.6456,1.644,1.6455,343399999.0
2007-09-19 01:31:00,1.6452,1.6456,1.6452,1.64525,248099999.0
2007-09-19 01:32:00,1.6452,1.6452,1.6448,1.645,87500000.0
2007-09-19 01:33:00,1.645,1.6451,1.64475,1.6449,95200000.0
2007-09-19 01:34:00,1.6449,1.6452,1.6446,1.6447,268100000.0
2007-09-19 01:35:00,1.6447,1.6456,1.6447,1.64545,245400000.0
2007-09-19 01:36:00,1.64545,1.64545,1.6442,1.6445,278600000.0
2007-09-19 01:37:00,1.6446,1.6446,1.6439,1.6444,210600000.0
2007-09-19 01:38:00,1.6444,1.6449,1.6444,1.6449,40000000.0
2007-09-19 01:39:00,1.6449,1.6449,1.6446,1.6448,48000000.0
2007-09-19 01:40:00,1.6446,1.6449,1.6442,1.6443,70400000.0
2007-09-19 01:41:00,1.6443,1.6448,1.6442,1.6448,48000000.0
2007-09-19 01:42:00,1.6447,1.6447,1.6444,1.6444,24000000.0
2007-09-19 01:43:00,1.64445,1.6445,1.6441,1.6443,211500000.0
2007-09-19 01:44:00,1.6443,1.6444,1.644,1.6442,150300000.0
2007-09-19 01:45:00,1.6441,1.6442,1.6435,1.6437,118800000.0
2007-09-19 01:46:00,1.6437,1.6442,1.6435,1.6442,347700002.0
2007-09-19 01:47:00,1.644,1.6445,1.644,1.6443,134200000.0
2007-09-19 01:48:00,1.6443,1.6443,1.6439,1.6443,129600000.0
2007-09-19 01:49:00,1.6444,1.6446,1.6443,1.6443,31200000.0
2007-09-19 01:50:00,1.6445,1.6445,1.6441,1.64415,226400000.0
2007-09-19 01:51:00,1.6441,1.6442,1.6437,1.6441,191300000.0
2007-09-19 01:52:00,1.6441,1.6442,1.6435,1.6439,198500000.0
2007-09-19 01:53:00,1.6439,1.6446,1.6437,1.64445,164100000.0
2007-09-19 01:54:00,1.64445,1.6446,1.6442,1.6445,107700000.0
2007-09-19 01:55:00,1.6443,1.6456,1.6443,1.6451,268700000.0
2007-09-19 01:56:00,1.6452,1.6453,1.6449,1.6449,138000000.0
2007-09-19 01:57:00,1.6449,1.6453,1.6447,1.6452,418300000.0
2007-09-19 01:58:00,1.6452,1.6452,1.645,1.6452,211500000.0
2007-09-19 01:59:00,1.6453,1.6454,1.6448,1.6451,243200000.0
2007-09-19 02:00:00,1.6451,1.6464,1.6449,1.6459,591400002.0
2007-09-19 02:01:00,1.6459,1.6462,1.6454,1.6461,346200000.0
2007-09-19 02:02:00,1.6461,1.6461,1.6449,1.6449,283300000.0
2007-09-19 02:03:00,1.6449,1.6449,1.64445,1.64445,324600000.0
2007-09-19 02:04:00,1.6444,1.6447,1.6441,1.6445,389800000.0
2007-09-19 02:05:00,1.6446,1.6452,1.6446,1.6452,156900000.0
2007-09-19 02:06:00,1.64515,1.64515,1.6444,1.6447,305300000.0
2007-09-19 02:07:00,1.6447,1.6447,1.644,1.6444,200500000.0
2007-09-19 02:08:00,1.6444,1.6444,1.6441,1.64415,133100000.0
2007-09-19 02:09:00,1.6442,1.6445,1.6442,1.6445,86900000.0
2007-09-19 02:10:00,1.6445,1.6445,1.6441,1.6443,251800000.0
2007-09-19 02:11:00,1.6443,1.6443,1.644,1.644,46400000.0
2007-09-19 02:12:00,1.6441,1.6444,1.6441,1.6441,66400000.0
2007-09-19 02:13:00,1.64405,1.6446,1.64405,1.6446,183700000.0
2007-09-19 02:14:00,1.6445,1.6446,1.64395,1.64395,290200000.0
2007-09-19 02:15:00,1.6439,1.644,1.64375,1.64375,157200000.0
2007-09-19 02:16:00,1.6438,1.644,1.6436,1.6439,152400000.0
2007-09-19 02:17:00,1.6439,1.6439,1.6433,1.6437,394000000.0
2007-09-19 02:18:00,1.6436,1.6437,1.6434,1.6435,123500000.0
2007-09-19 02:19:00,1.6434,1.6435,1.6433,1.6435,45700000.0
2007-09-19 02:20:00,1.6435,1.6435,1.6426,1.6431,471600000.0
2007-09-19 02:21:00,1.643,1.643,1.6427,1.64275,197400000.0
2007-09-19 02:22:00,1.6427,1.643,1.6427,1.6429,132400000.0
2007-09-19 02:23:00,1.6429,1.6431,1.6425,1.6426,373800000.0
2007-09-19 02:24:00,1.6425,1.6428,1.6424,1.6424,334500000.0
2007-09-19 02:25:00,1.6424,1.6425,1.6422,1.6424,251400000.0
2007-09-19 02:26:00,1.64235,1.6425,1.6416,1.6423,507900001.0
2007-09-19 02:27:00,1.64225,1.6427,1.6417,1.6427,323300001.0
2007-09-19 02:28:00,1.6428,1.6431,1.6427,1.643,188600000.0
2007-09-19 02:29:00,1.643,1.6431,1.6429,1.6429,195600000.0
2007-09-19 02:30:00,1.643,1.643,1.6428,1.643,214300000.0
2007-09-19 02:31:00,1.643,1.643,1.6427,1.6427,70800000.0
2007-09-19 02:32:00,1.6427,1.6427,1.6423,1.6424,133300000.0
2007-09-19 02:33:00,1.6424,1.64285,1.6424,1.64265,138500000.0
2007-09-19 02:34:00,1.64265,1.6428,1.6425,1.6428,190400001.0
2007-09-19 02:35:00,1.6427,1.64315,1.6427,1.64315,68000000.0
2007-09-19 02:36:00,1.64315,1.6433,1.6428,1.6428,123400000.0
2007-09-19 02:37:00,1.6428,1.64315,1.6428,1.64285,177400000.0
2007-09-19 02:38:00,1.6429,1.64295,1.6424,1.6427,136800000.0
2007-09-19 02:39:00,1.6427,1.6429,1.6427,1.6428,136300000.0
2007-09-19 02:40:00,1.6428,1.6435,1.6426,1.6432,330900000.0
2007-09-19 02:41:00,1.6431,1.6432,1.6426,1.6426,208500000.0
2007-09-19 02:42:00,1.6428,1.6429,1.6425,1.6425,239100000.0
2007-09-19 02:43:00,1.6424,1.6425,1.6423,1.6425,116900000.0
2007-09-19 02:44:00,1.6427,1.6427,1.6423,1.6425,82500000.0
2007-09-19 02:45:00,1.6425,1.6426,1.6423,1.6423,170800000.0
2007-09-19 02:46:00,1.64225,1.6424,1.642,1.642,362100000.0
2007-09-19 02:47:00,1.6421,1.6421,1.642,1.6421,75700000.0
2007-09-19 02:48:00,1.642,1.6422,1.6419,1.6422,93200000.0
2007-09-19 02:49:00,1.6422,1.6422,1.64185,1.642,178600000.0
2007-09-19 02:50:00,1.642,1.6422,1.6419,1.64215,71100000.0
2007-09-19 02:51:00,1.6423,1.6423,1.6421,1.6421,93200000.0
2007-09-19 02:52:00,1.642,1.6421,1.6415,1.6418,287900000.0
2007-09-19 02:53:00,1.6418,1.6418,1.6414,1.6414,96400000.0
2007-09-19 02:54:00,1.6415,1.6418,1.6414,1.64155,287200000.0
2007-09-19 02:55:00,1.6417,1.6419,1.6414,1.6415,490699998.0
2007-09-19 02:56:00,1.6415,1.6416,1.6412,1.6415,381900000.0
2007-09-19 02:57:00,1.6415,1.6416,1.6414,1.6414,80300000.0
2007-09-19 02:58:00,1.6414,1.6415,1.6412,1.6414,247300000.0
2007-09-19 02:59:00,1.6415,1.6416,1.6413,1.64155,126100000.0
2007-09-19 03:00:00,1.6416,1.642,1.6415,1.6417,163000000.0
2007-09-19 03:01:00,1.6417,1.6422,1.6417,1.6421,78400000.0
2007-09-19 03:02:00,1.6421,1.6423,1.6417,1.6417,177700000.0
2007-09-19 03:03:00,1.6421,1.6421,1.6418,1.6421,213900000.0
2007-09-19 03:04:00,1.6421,1.6421,1.6417,1.642,164800000.0
2007-09-19 03:05:00,1.642,1.6422,1.642,1.6422,36400000.0
2007-09-19 03:06:00,1.6422,1.6423,1.6418,1.6419,187400000.0
2007-09-19 03:07:00,1.6421,1.6421,1.6418,1.6419,100400000.0
2007-09-19 03:08:00,1.642,1.642,1.64175,1.64175,137700000.0
2007-09-19 03:09:00,1.6417,1.6418,1.6415,1.6415,244000000.0
2007-09-19 03:10:00,1.6415,1.6417,1.6413,1.6416,475800000.0
2007-09-19 03:11:00,1.6416,1.6417,1.6414,1.6414,352000000.0
2007-09-19 03:12:00,1.64145,1.6418,1.64145,1.6417,263700000.0
2007-09-19 03:13:00,1.6418,1.6418,1.6412,1.6412,289800000.0
2007-09-19 03:14:00,1.6412,1.6413,1.6406,1.6412,429700000.0
2007-09-19 03:15:00,1.6413,1.6418,1.6411,1.6414,365100000.0
2007-09-19 03:16:00,1.6414,1.6415,1.6413,1.6413,186700000.0
2007-09-19 03:17:00,1.6413,1.6415,1.641,1.6414,230300000.0
2007-09-19 03:18:00,1.64135,1.6416,1.6413,1.6413,302200000.0
2007-09-19 03:19:00,1.6413,1.6414,1.641,1.6411,414100000.0
2007-09-19 03:20:00,1.6411,1.6411,1.6406,1.6407,360900000.0
2007-09-19 03:21:00,1.6407,1.6407,1.6398,1.6403,421200000.0
2007-09-19 03:22:00,1.6403,1.6407,1.6403,1.6407,203000000.0
2007-09-19 03:23:00,1.6407,1.6414,1.6407,1.6414,68000000.0
2007-09-19 03:24:00,1.6414,1.64155,1.6404,1.6405,228700000.0
2007-09-19 03:25:00,1.6405,1.64115,1.6405,1.64115,169600000.0
2007-09-19 03:26:00,1.6412,1.6412,1.6402,1.6405,100800000.0
2007-09-19 03:27:00,1.64045,1.6408,1.6404,1.6407,246800000.0
2007-09-19 03:28:00,1.6408,1.6413,1.6405,1.6413,182000000.0
2007-09-19 03:29:00,1.6413,1.64165,1.6411,1.64165,180700000.0
2007-09-19 03:30:00,1.64165,1.64175,1.6413,1.6414,298399998.0
2007-09-19 03:31:00,1.6415,1.6417,1.6413,1.64165,297900000.0
2007-09-19 03:32:00,1.6416,1.6419,1.6416,1.6418,115800000.0
2007-09-19 03:33:00,1.6417,1.6417,1.6416,1.6417,109100000.0
2007-09-19 03:34:00,1.6416,1.6416,1.6416,1.6416,58100000.0
2007-09-19 03:35:00,1.6416,1.6416,1.6413,1.6413,128700000.0
2007-09-19 03:36:00,1.6413,1.6413,1.6412,1.6412,30500000.0
2007-09-19 03:37:00,1.6413,1.6414,1.6412,1.6412,45400000.0
2007-09-19 03:38:00,1.6412,1.64155,1.6412,1.64145,68300000.0
2007-09-19 03:39:00,1.6415,1.6417,1.6414,1.6415,156100000.0
2007-09-19 03:40:00,1.6415,1.6417,1.6415,1.6417,178400000.0
2007-09-19 03:41:00,1.6417,1.6418,1.6417,1.6417,84400000.0
2007-09-19 03:42:00,1.6417,1.6419,1.6415,1.6417,186100000.0
2007-09-19 03:43:00,1.6417,1.642,1.6416,1.6418,276600000.0
2007-09-19 03:44:00,1.6417,1.6418,1.6414,1.6414,221000000.0
2007-09-19 03:45:00,1.6413,1.6414,1.6411,1.6413,203500000.0
2007-09-19 03:46:00,1.6413,1.6416,1.6411,1.6416,315000000.0
2007-09-19 03:47:00,1.64155,1.6417,1.6411,1.6415,291100000.0
2007-09-19 03:48:00,1.6415,1.6415,1.6413,1.6415,110100000.0
2007-09-19 03:49:00,1.6414,1.6415,1.6412,1.6414,203700000.0
2007-09-19 03:50:00,1.6412,1.6415,1.6412,1.6415,204200000.0
2007-09-19 03:51:00,1.6415,1.6416,1.6413,1.6415,211400000.0
2007-09-19 03:52:00,1.6414,1.6416,1.6412,1.6414,295300000.0
2007-09-19 03:53:00,1.6415,1.6417,1.6415,1.6416,127400000.0
2007-09-19 03:54:00,1.6416,1.6416,1.6413,1.6414,103500000.0
2007-09-19 03:55:00,1.6414,1.6415,1.6413,1.6414,57400000.0
2007-09-19 03:56:00,1.6414,1.6414,1.6405,1.6406,320600000.0
2007-09-19 03:57:00,1.6407,1.6409,1.6402,1.6402,358699999.0
2007-09-19 03:58:00,1.6402,1.6403,1.64,1.64,259499999.0
2007-09-19 03:59:00,1.64,1.6407,1.64,1.6405,374599994.0
2007-09-19 04:00:00,1.6405,1.6405,1.64,1.64,231700000.0
2007-09-19 04:01:00,1.64,1.6401,1.6396,1.6396,591999999.0
2007-09-19 04:02:00,1.6396,1.64,1.6395,1.64,318300000.0
2007-09-19 04:03:00,1.64,1.6406,1.64,1.6405,234800000.0
2007-09-19 04:04:00,1.6404,1.6405,1.6391,1.6394,766800000.0
2007-09-19 04:05:00,1.6397,1.6398,1.63945,1.6395,331100000.0
2007-09-19 04:06:00,1.6395,1.6399,1.6392,1.6396,423500000.0
2007-09-19 04:07:00,1.6397,1.6399,1.6396,1.6397,218600000.0
2007-09-19 04:08:00,1.6397,1.6399,1.6394,1.6398,207300000.0
2007-09-19 04:09:00,1.6397,1.6402,1.63965,1.6401,199500000.0
2007-09-19 04:10:00,1.6401,1.6401,1.6394,1.6394,210399999.0
2007-09-19 04:11:00,1.6394,1.6399,1.6394,1.6399,67400000.0
2007-09-19 04:12:00,1.6399,1.6399,1.6397,1.6397,341999998.0
2007-09-19 04:13:00,1.6396,1.6402,1.6396,1.64,80500000.0
2007-09-19 04:14:00,1.6399,1.6402,1.6397,1.6397,160799998.0
2007-09-19 04:15:00,1.6397,1.6404,1.6397,1.6403,325199998.0
2007-09-19 04:16:00,1.6403,1.641,1.6401,1.6404,449600000.0
2007-09-19 04:17:00,1.6404,1.6405,1.6395,1.6395,395499997.0
2007-09-19 04:18:00,1.6395,1.6397,1.6393,1.6395,210600000.0
2007-09-19 04:19:00,1.6396,1.6398,1.6391,1.6392,273900000.0
2007-09-19 04:20:00,1.6393,1.63965,1.6391,1.63955,184300000.0
2007-09-19 04:21:00,1.6395,1.6396,1.63925,1.6394,117600000.0
2007-09-19 04:22:00,1.6394,1.6395,1.6392,1.63945,125600000.0
2007-09-19 04:23:00,1.63945,1.6398,1.6394,1.63945,251100000.0
2007-09-19 04:24:00,1.63945,1.6397,1.6394,1.6397,211800000.0
2007-09-19 04:25:00,1.6397,1.6398,1.639,1.6392,234000000.0
2007-09-19 04:26:00,1.6392,1.6393,1.6392,1.6393,121700000.0
2007-09-19 04:27:00,1.6393,1.6393,1.6388,1.6391,214400000.0
2007-09-19 04:28:00,1.6391,1.6392,1.6389,1.6391,153200000.0
2007-09-19 04:29:00,1.63905,1.6395,1.639,1.6395,252400000.0
2007-09-19 04:30:00,1.6395,1.64,1.6393,1.63945,232400000.0
2007-09-19 04:31:00,1.63945,1.6398,1.6391,1.6397,173000000.0
2007-09-19 04:32:00,1.6397,1.63985,1.6395,1.6398,208500000.0
2007-09-19 04:33:00,1.6398,1.6399,1.6396,1.6398,86500000.0
2007-09-19 04:34:00,1.6398,1.6398,1.6392,1.6394,348799999.0
2007-09-19 04:35:00,1.6395,1.6396,1.6393,1.6393,115700000.0
2007-09-19 04:36:00,1.6392,1.6393,1.639,1.6392,420499999.0
2007-09-19 04:37:00,1.6393,1.6393,1.6389,1.6391,241400000.0
2007-09-19 04:38:00,1.639,1.6393,1.6388,1.6391,326699996.0
2007-09-19 04:39:00,1.6392,1.6396,1.6391,1.6394,421500001.0
2007-09-19 04:40:00,1.63935,1.64005,1.6392,1.6399,617000000.0
2007-09-19 04:41:00,1.64,1.64,1.6392,1.6394,392000000.0
2007-09-19 04:42:00,1.6397,1.64,1.6397,1.6399,96300000.0
2007-09-19 04:43:00,1.6399,1.6399,1.6398,1.6399,32800000.0
2007-09-19 04:44:00,1.6399,1.6402,1.6398,1.6399,259799998.0
2007-09-19 04:45:00,1.63995,1.6401,1.6398,1.63995,187399999.0
2007-09-19 04:46:00,1.63995,1.6402,1.6398,1.6401,347000000.0
2007-09-19 04:47:00,1.64015,1.6402,1.6394,1.6398,263900000.0
2007-09-19 04:48:00,1.6397,1.6401,1.639,1.6401,283080000.0
2007-09-19 04:49:00,1.64,1.64,1.6395,1.6399,262200000.0
2007-09-19 04:50:00,1.6399,1.6399,1.63965,1.6397,82800000.0
2007-09-19 04:51:00,1.6397,1.64,1.6397,1.63975,154200000.0
2007-09-19 04:52:00,1.6398,1.6398,1.6398,1.6398,4800000.0
2007-09-19 04:53:00,1.6399,1.6399,1.6394,1.6396,101600000.0
2007-09-19 04:54:00,1.6396,1.6396,1.6392,1.6394,295900000.0
2007-09-19 04:55:00,1.6394,1.6394,1.6388,1.6393,251300000.0
2007-09-19 04:56:00,1.6393,1.6393,1.6387,1.6391,301800000.0
2007-09-19 04:57:00,1.639,1.6392,1.6389,1.6391,238299999.0
2007-09-19 04:58:00,1.6391,1.6391,1.639,1.6391,131200000.0
2007-09-19 04:59:00,1.6392,1.6392,1.6389,1.6392,124000000.0
2007-09-19 05:00:00,1.6392,1.6394,1.6392,1.6393,97800000.0
2007-09-19 05:01:00,1.6394,1.6394,1.6392,1.6392,92000000.0
2007-09-19 05:02:00,1.6392,1.6392,1.6384,1.6387,405100000.0
2007-09-19 05:03:00,1.6385,1.639,1.6385,1.639,219900000.0
2007-09-19 05:04:00,1.639,1.639,1.6385,1.6388,250200000.0
2007-09-19 05:05:00,1.6388,1.6389,1.6386,1.6389,205400000.0
2007-09-19 05:06:00,1.6388,1.6389,1.6385,1.6386,178500000.0
2007-09-19 05:07:00,1.6386,1.6388,1.6385,1.6385,218800000.0
2007-09-19 05:08:00,1.6385,1.6386,1.6384,1.6386,265800000.0
2007-09-19 05:09:00,1.6386,1.6389,1.6385,1.6387,316200000.0
2007-09-19 05:10:00,1.6387,1.6388,1.6386,1.6386,71600000.0
2007-09-19 05:11:00,1.6386,1.6387,1.6385,1.6386,121600000.0
2007-09-19 05:12:00,1.6386,1.6387,1.6384,1.6387,109600000.0
2007-09-19 05:13:00,1.6387,1.6387,1.6385,1.6385,88400000.0
2007-09-19 05:14:00,1.6385,1.6387,1.6384,1.6386,274600000.0
2007-09-19 05:15:00,1.6386,1.6388,1.6386,1.6388,66800000.0
2007-09-19 05:16:00,1.6388,1.6393,1.6387,1.6392,223200000.0
2007-09-19 05:17:00,1.63925,1.6394,1.6391,1.6393,498200000.0
2007-09-19 05:18:00,1.6394,1.6395,1.6394,1.6395,84200000.0
2007-09-19 05:19:00,1.6396,1.6396,1.6395,1.6396,128800000.0
2007-09-19 05:20:00,1.6396,1.6412,1.6396,1.6411,425600001.0
2007-09-19 05:21:00,1.6411,1.6419,1.6406,1.64085,281000000.0
2007-09-19 05:22:00,1.6409,1.641,1.6404,1.6405,212600000.0
2007-09-19 05:23:00,1.6405,1.6405,1.6401,1.6405,194600000.0
2007-09-19 05:24:00,1.6405,1.6405,1.6404,1.6404,82600000.0
2007-09-19 05:25:00,1.6405,1.6405,1.6402,1.6402,67800000.0
2007-09-19 05:26:00,1.6402,1.6403,1.6402,1.6402,21700000.0
2007-09-19 05:27:00,1.6403,1.6405,1.64025,1.64035,128600000.0
2007-09-19 05:28:00,1.6403,1.6408,1.6403,1.6408,169200000.0
2007-09-19 05:29:00,1.6408,1.6408,1.6406,1.6406,230000000.0
2007-09-19 05:30:00,1.6406,1.6406,1.6405,1.6406,107000000.0
2007-09-19 05:31:00,1.6406,1.6406,1.6405,1.6405,16400000.0
2007-09-19 05:32:00,1.6405,1.6406,1.6405,1.6405,37200000.0
2007-09-19 05:33:00,1.6405,1.6405,1.6401,1.6401,104700000.0
2007-09-19 05:34:00,1.6403,1.6403,1.63965,1.6398,241300000.0
2007-09-19 05:35:00,1.6398,1.6398,1.6392,1.6394,187000000.0
2007-09-19 05:36:00,1.6395,1.6396,1.6394,1.6394,41200000.0
2007-09-19 05:37:00,1.6395,1.6397,1.6394,1.6396,133000000.0
2007-09-19 05:38:00,1.6396,1.6396,1.6395,1.6395,104800000.0
2007-09-19 05:39:00,1.6395,1.6397,1.6394,1.6395,328400000.0
2007-09-19 05:40:00,1.6396,1.6396,1.6391,1.6393,332900000.0
2007-09-19 05:41:00,1.6393,1.6395,1.6392,1.6393,239600000.0
2007-09-19 05:42:00,1.6394,1.6396,1.6392,1.6395,203700000.0
2007-09-19 05:43:00,1.6395,1.6397,1.6395,1.6397,183200000.0
2007-09-19 05:44:00,1.6396,1.6396,1.6394,1.6396,74700000.0
2007-09-19 05:45:00,1.6396,1.6396,1.6391,1.6394,207700000.0
2007-09-19 05:46:00,1.6394,1.6396,1.6394,1.6395,90400000.0
2007-09-19 05:47:00,1.6396,1.6397,1.6393,1.63945,128400000.0
2007-09-19 05:48:00,1.6395,1.6396,1.6394,1.6395,66000000.0
2007-09-19 05:49:00,1.6395,1.6395,1.6391,1.6393,161400000.0
2007-09-19 05:50:00,1.6393,1.6393,1.6392,1.6393,92400000.0
2007-09-19 05:51:00,1.6393,1.6395,1.6393,1.6393,66800000.0
2007-09-19 05:52:00,1.6395,1.6396,1.6393,1.6394,261600000.0
2007-09-19 05:53:00,1.6395,1.6395,1.6393,1.6395,146000000.0
2007-09-19 05:54:00,1.6394,1.6395,1.6392,1.6393,164100000.0
2007-09-19 05:55:00,1.6394,1.6395,1.6392,1.6395,77600000.0
2007-09-19 05:56:00,1.6395,1.6396,1.6395,1.6396,22800000.0
2007-09-19 05:57:00,1.6396,1.64,1.6395,1.6398,127600001.0
2007-09-19 05:58:00,1.6395,1.6399,1.6395,1.6397,135200000.0
2007-09-19 05:59:00,1.63965,1.6397,1.6394,1.63945,274600000.0
2007-09-19 06:00:00,1.6394,1.6395,1.6394,1.6395,106800000.0
2007-09-19 06:01:00,1.6395,1.6399,1.6395,1.6399,171700000.0
2007-09-19 06:02:00,1.63995,1.6402,1.63995,1.64,77600000.0
2007-09-19 06:03:00,1.64,1.6402,1.6399,1.6402,151000000.0
2007-09-19 06:04:00,1.6403,1.64035,1.64025,1.6403,62400000.0
2007-09-19 06:05:00,1.6403,1.6408,1.64005,1.64005,212700000.0
2007-09-19 06:06:00,1.64005,1.6406,1.64,1.64045,163400000.0
2007-09-19 06:07:00,1.6404,1.6406,1.64,1.64025,171500000.0
2007-09-19 06:08:00,1.64025,1.6404,1.6401,1.6401,73100000.0
2007-09-19 06:09:00,1.6401,1.6403,1.63985,1.63985,158300000.0
2007-09-19 06:10:00,1.6399,1.6399,1.6392,1.6397,272600000.0
2007-09-19 06:11:00,1.6397,1.6403,1.6397,1.6402,173100000.0
2007-09-19 06:12:00,1.6402,1.6402,1.64,1.6401,108600000.0
2007-09-19 06:13:00,1.6401,1.6405,1.64,1.6402,127400000.0
2007-09-19 06:14:00,1.64015,1.6403,1.6396,1.6398,530100000.0
2007-09-19 06:15:00,1.6397,1.6401,1.6393,1.6399,572000000.0
2007-09-19 06:16:00,1.6399,1.6401,1.6398,1.6398,339800000.0
2007-09-19 06:17:00,1.6397,1.6401,1.6396,1.64,430200000.0
2007-09-19 06:18:00,1.64,1.6402,1.6399,1.6401,239800000.0
2007-09-19 06:19:00,1.6401,1.6402,1.6396,1.6397,230900000.0
2007-09-19 06:20:00,1.6397,1.6398,1.6392,1.6394,346000000.0
2007-09-19 06:21:00,1.6395,1.6396,1.6392,1.6395,289200000.0
2007-09-19 06:22:00,1.6394,1.6398,1.6394,1.6396,117200000.0
2007-09-19 06:23:00,1.6397,1.6399,1.6395,1.6398,303000000.0
2007-09-19 06:24:00,1.6396,1.6398,1.6391,1.6391,165800000.0
2007-09-19 06:25:00,1.6391,1.6393,1.6388,1.6391,409700000.0
2007-09-19 06:26:00,1.6392,1.6392,1.6388,1.6389,364400000.0
2007-09-19 06:27:00,1.639,1.6396,1.6389,1.6395,340300000.0
2007-09-19 06:28:00,1.6395,1.64,1.6394,1.64,206000000.0
2007-09-19 06:29:00,1.6399,1.6401,1.6398,1.6399,261600000.0
2007-09-19 06:30:00,1.6399,1.64,1.6399,1.6399,81300000.0
2007-09-19 06:31:00,1.6399,1.6404,1.6399,1.6401,245900000.0
2007-09-19 06:32:00,1.64015,1.6406,1.6401,1.6404,322500000.0
2007-09-19 06:33:00,1.6405,1.6406,1.64,1.64,262800000.0
2007-09-19 06:34:00,1.64,1.64,1.63955,1.6396,315499999.0
2007-09-19 06:35:00,1.6396,1.64,1.6396,1.6399,148500000.0
2007-09-19 06:36:00,1.6399,1.64,1.6397,1.64,226100000.0
2007-09-19 06:37:00,1.64,1.64,1.6396,1.6398,147200000.0
2007-09-19 06:38:00,1.6396,1.6398,1.6396,1.6398,37000000.0
2007-09-19 06:39:00,1.6398,1.6399,1.6398,1.6399,27300000.0
2007-09-19 06:40:00,1.6399,1.6399,1.6397,1.6397,47200000.0
2007-09-19 06:41:00,1.63975,1.6398,1.63975,1.6398,10600000.0
2007-09-19 06:42:00,1.6398,1.6403,1.6397,1.6403,150600000.0
2007-09-19 06:43:00,1.6403,1.6403,1.64,1.6401,196900000.0
2007-09-19 06:44:00,1.64,1.64,1.6393,1.6394,293100000.0
2007-09-19 06:45:00,1.6394,1.6394,1.6387,1.6387,395200000.0
2007-09-19 06:46:00,1.6387,1.6392,1.6387,1.639,196600000.0
2007-09-19 06:47:00,1.6392,1.6395,1.6386,1.6389,432700000.0
2007-09-19 06:48:00,1.63885,1.6393,1.6388,1.639,259300001.0
2007-09-19 06:49:00,1.6389,1.6393,1.6389,1.639,321299999.0
2007-09-19 06:50:00,1.639,1.6393,1.639,1.6391,160400000.0
2007-09-19 06:51:00,1.63905,1.6395,1.63905,1.63925,107700000.0
2007-09-19 06:52:00,1.6393,1.6396,1.639,1.6395,213000000.0
2007-09-19 06:53:00,1.63945,1.6397,1.63945,1.6396,116400000.0
2007-09-19 06:54:00,1.6396,1.6396,1.6392,1.6392,118200000.0
2007-09-19 06:55:00,1.6392,1.6395,1.639,1.639,150400000.0
2007-09-19 06:56:00,1.639,1.6393,1.6387,1.6392,318500000.0
2007-09-19 06:57:00,1.6393,1.6395,1.6392,1.6393,124100000.0
2007-09-19 06:58:00,1.6392,1.6393,1.6388,1.63895,191699999.0
2007-09-19 06:59:00,1.639,1.6394,1.6389,1.6393,195800000.0
2007-09-19 07:00:00,1.6392,1.6393,1.6389,1.639,111300000.0
2007-09-19 07:01:00,1.639,1.6391,1.6389,1.639,114000000.0
2007-09-19 07:02:00,1.639,1.6391,1.63895,1.63895,48500000.0
2007-09-19 07:03:00,1.63895,1.63925,1.63895,1.6391,142300000.0
2007-09-19 07:04:00,1.6391,1.6391,1.6382,1.6384,72400000.0
2007-09-19 07:05:00,1.6384,1.6384,1.6379,1.6382,313800000.0
2007-09-19 07:06:00,1.6384,1.6388,1.6381,1.63875,200000000.0
2007-09-19 07:07:00,1.63875,1.6395,1.63875,1.6392,113500000.0
2007-09-19 07:08:00,1.6392,1.64,1.6388,1.6397,318700000.0
2007-09-19 07:09:00,1.6398,1.6399,1.63965,1.6399,139200000.0
2007-09-19 07:10:00,1.6399,1.6399,1.6395,1.63985,143200000.0
2007-09-19 07:11:00,1.63985,1.63985,1.63945,1.6397,90500000.0
2007-09-19 07:12:00,1.6397,1.6397,1.6393,1.6393,88500000.0
2007-09-19 07:13:00,1.6391,1.6393,1.6391,1.6392,51699999.0
2007-09-19 07:14:00,1.6392,1.6393,1.6391,1.6392,163600000.0
2007-09-19 07:15:00,1.63935,1.63935,1.63915,1.63935,61400000.0
2007-09-19 07:16:00,1.63935,1.63935,1.639,1.639,84900000.0
2007-09-19 07:17:00,1.6391,1.63935,1.638,1.6382,255100000.0
2007-09-19 07:18:00,1.6382,1.6385,1.6379,1.6385,442100000.0
2007-09-19 07:19:00,1.6385,1.6387,1.6385,1.6387,69000000.0
2007-09-19 07:20:00,1.6387,1.6393,1.6385,1.6392,325899998.0
2007-09-19 07:21:00,1.6393,1.6394,1.639,1.6393,76400000.0
2007-09-19 07:22:00,1.6393,1.6394,1.6392,1.6392,192800000.0
2007-09-19 07:23:00,1.6393,1.6395,1.6392,1.6393,193600001.0
2007-09-19 07:24:00,1.6392,1.6396,1.6391,1.6394,278800000.0
2007-09-19 07:25:00,1.6394,1.6399,1.6393,1.6397,356700000.0
2007-09-19 07:26:00,1.6398,1.6399,1.6393,1.6398,666699998.0
2007-09-19 07:27:00,1.63975,1.6398,1.6392,1.6395,273499999.0
2007-09-19 07:28:00,1.6395,1.6398,1.6393,1.6393,470699999.0
2007-09-19 07:29:00,1.6393,1.6396,1.6392,1.63925,442400000.0
2007-09-19 07:30:00,1.6393,1.6394,1.6389,1.6393,518100000.0
2007-09-19 07:31:00,1.6393,1.6395,1.6388,1.639,460500000.0
2007-09-19 07:32:00,1.639,1.6392,1.6387,1.6388,442400000.0
2007-09-19 07:33:00,1.6388,1.639,1.6387,1.6389,291900000.0
2007-09-19 07:34:00,1.6389,1.639,1.6387,1.639,690899997.0
2007-09-19 07:35:00,1.639,1.6392,1.6388,1.6391,387900000.0
2007-09-19 07:36:00,1.6391,1.6392,1.63885,1.6391,107000000.0
2007-09-19 07:37:00,1.639,1.6392,1.6389,1.6391,314800000.0
2007-09-19 07:38:00,1.6391,1.6393,1.6388,1.6392,288000000.0
2007-09-19 07:39:00,1.6393,1.6399,1.6392,1.6398,255600000.0
2007-09-19 07:40:00,1.6398,1.6399,1.6394,1.6396,283000000.0
2007-09-19 07:41:00,1.6397,1.6398,1.6395,1.6396,284800000.0
2007-09-19 07:42:00,1.6397,1.6398,1.6395,1.6396,225700000.0
2007-09-19 07:43:00,1.6397,1.64,1.6396,1.64,142200000.0
2007-09-19 07:44:00,1.64,1.6406,1.6399,1.64045,279000000.0
2007-09-19 07:45:00,1.64045,1.6413,1.64035,1.6409,292200000.0
2007-09-19 07:46:00,1.6409,1.6409,1.6406,1.6407,418200000.0
2007-09-19 07:47:00,1.6407,1.6408,1.6406,1.6406,142000000.0
2007-09-19 07:48:00,1.6406,1.641,1.6406,1.641,382899999.0
2007-09-19 07:49:00,1.641,1.6412,1.6407,1.6409,407000000.0
2007-09-19 07:50:00,1.6409,1.6409,1.6406,1.6409,329600000.0
2007-09-19 07:51:00,1.6408,1.6411,1.64065,1.64065,365500000.0
2007-09-19 07:52:00,1.64065,1.6408,1.6405,1.6406,96100000.0
2007-09-19 07:53:00,1.6406,1.6407,1.6405,1.6405,67600000.0
2007-09-19 07:54:00,1.6405,1.6407,1.6394,1.6398,190900000.0
2007-09-19 07:55:00,1.6398,1.6405,1.6396,1.6398,174800000.0
2007-09-19 07:56:00,1.6398,1.6401,1.6396,1.64,347600000.0
2007-09-19 07:57:00,1.6401,1.6409,1.6398,1.6401,474500000.0
2007-09-19 07:58:00,1.64,1.6406,1.64,1.6403,642200000.0
2007-09-19 07:59:00,1.6403,1.6403,1.6396,1.6396,278600000.0
2007-09-19 08:00:00,1.6396,1.6405,1.6395,1.63975,440499999.0
2007-09-19 08:01:00,1.63975,1.64,1.6393,1.6398,456499999.0
2007-09-19 08:02:00,1.6398,1.6401,1.6396,1.6401,394300000.0
2007-09-19 08:03:00,1.6401,1.6401,1.6391,1.6395,654000000.0
2007-09-19 08:04:00,1.63945,1.6399,1.6392,1.6392,288600000.0
2007-09-19 08:05:00,1.6392,1.6395,1.6387,1.6389,429600000.0
2007-09-19 08:06:00,1.6389,1.6393,1.6387,1.6391,359200000.0
2007-09-19 08:07:00,1.6391,1.6393,1.6385,1.6391,457699997.0
2007-09-19 08:08:00,1.6392,1.6392,1.6388,1.6391,293600000.0
2007-09-19 08:09:00,1.63905,1.6393,1.6387,1.6389,344300000.0
2007-09-19 08:10:00,1.63885,1.6392,1.63885,1.63905,186400000.0
2007-09-19 08:11:00,1.639,1.63935,1.639,1.6393,177600000.0
2007-09-19 08:12:00,1.6393,1.6394,1.6385,1.6388,428400000.0
2007-09-19 08:13:00,1.6389,1.639,1.6386,1.63885,569899997.0
2007-09-19 08:14:00,1.6389,1.6393,1.6387,1.6389,584300000.0
2007-09-19 08:15:00,1.6389,1.6389,1.6385,1.6386,614300000.0
2007-09-19 08:16:00,1.6386,1.6387,1.6382,1.6384,633600001.0
2007-09-19 08:17:00,1.6384,1.6388,1.6382,1.6387,540100000.0
2007-09-19 08:18:00,1.6385,1.6386,1.638,1.638,316200000.0
2007-09-19 08:19:00,1.638,1.6382,1.6379,1.638,400300000.0
2007-09-19 08:20:00,1.6381,1.6382,1.6379,1.6382,444300000.0
2007-09-19 08:21:00,1.6382,1.6383,1.6379,1.6381,456199999.0
2007-09-19 08:22:00,1.6381,1.6382,1.6376,1.638,649200000.0
2007-09-19 08:23:00,1.638,1.63845,1.6379,1.6382,446600002.0
2007-09-19 08:24:00,1.6381,1.6383,1.6381,1.6382,493200002.0
2007-09-19 08:25:00,1.6382,1.6383,1.6378,1.638,315600000.0
2007-09-19 08:26:00,1.638,1.6383,1.6379,1.6379,437600000.0
2007-09-19 08:27:00,1.6379,1.6381,1.6378,1.6379,336000000.0
2007-09-19 08:28:00,1.6379,1.6382,1.6378,1.6379,397799999.0
2007-09-19 08:29:00,1.6378,1.6378,1.6372,1.6373,220300000.0
2007-09-19 08:30:00,1.6373,1.6375,1.637,1.637,306900000.0
2007-09-19 08:31:00,1.6371,1.6373,1.6368,1.6371,381500000.0
2007-09-19 08:32:00,1.6371,1.6371,1.636,1.63615,677800000.0
2007-09-19 08:33:00,1.63615,1.63655,1.6361,1.6363,483100001.0
2007-09-19 08:34:00,1.6363,1.6364,1.63605,1.6362,431300000.0
2007-09-19 08:35:00,1.63615,1.6363,1.636,1.6361,136000000.0
2007-09-19 08:36:00,1.6362,1.6362,1.636,1.6361,210800000.0
2007-09-19 08:37:00,1.6361,1.6361,1.63575,1.636,465300000.0
2007-09-19 08:38:00,1.63605,1.63635,1.63595,1.6362,84800000.0
2007-09-19 08:39:00,1.63625,1.6369,1.63625,1.6367,136800000.0
2007-09-19 08:40:00,1.6368,1.6374,1.6367,1.6373,397600000.0
2007-09-19 08:41:00,1.6375,1.6375,1.6369,1.637,572100000.0
2007-09-19 08:42:00,1.6369,1.6371,1.6369,1.6371,375600000.0
2007-09-19 08:43:00,1.637,1.6371,1.6369,1.637,136100000.0
2007-09-19 08:44:00,1.6371,1.6377,1.6368,1.6372,643900000.0
2007-09-19 08:45:00,1.6373,1.6374,1.637,1.6373,166000000.0
2007-09-19 08:46:00,1.6373,1.6373,1.637,1.6372,272900000.0
2007-09-19 08:47:00,1.6371,1.6373,1.6368,1.6369,205900000.0
2007-09-19 08:48:00,1.6369,1.63705,1.6366,1.6367,260500000.0
2007-09-19 08:49:00,1.63675,1.6369,1.636,1.6364,260000000.0
2007-09-19 08:50:00,1.63635,1.6364,1.636,1.6362,624600000.0
2007-09-19 08:51:00,1.636,1.6366,1.6358,1.63625,340400000.0
2007-09-19 08:52:00,1.63625,1.6364,1.63595,1.63605,203700000.0
2007-09-19 08:53:00,1.63605,1.6363,1.6359,1.6359,146100000.0
2007-09-19 08:54:00,1.6361,1.6361,1.6357,1.6359,737600000.0
2007-09-19 08:55:00,1.6359,1.6361,1.6357,1.636,368600000.0
2007-09-19 08:56:00,1.6359,1.6363,1.6359,1.6361,288300000.0
2007-09-19 08:57:00,1.6361,1.6362,1.6356,1.6356,448200000.0
2007-09-19 08:58:00,1.6357,1.6362,1.6355,1.6362,507500000.0
2007-09-19 08:59:00,1.6362,1.6365,1.6362,1.6364,267100000.0
2007-09-19 09:00:00,1.6364,1.6364,1.6359,1.6359,453399999.0
2007-09-19 09:01:00,1.6359,1.636,1.63545,1.63545,289700000.0
2007-09-19 09:02:00,1.6355,1.63575,1.6352,1.6355,470300000.0
2007-09-19 09:03:00,1.6355,1.63575,1.6354,1.6356,249200000.0
2007-09-19 09:04:00,1.6356,1.63605,1.6354,1.63585,305500000.0
2007-09-19 09:05:00,1.6359,1.63605,1.63525,1.63525,341099999.0
2007-09-19 09:06:00,1.6353,1.6355,1.6351,1.6353,600300001.0
2007-09-19 09:07:00,1.6353,1.6354,1.6351,1.6353,150100000.0
2007-09-19 09:08:00,1.6353,1.6355,1.63525,1.6355,203700000.0
2007-09-19 09:09:00,1.6354,1.6357,1.63505,1.6354,171200000.0
2007-09-19 09:10:00,1.6354,1.63555,1.6352,1.6355,252100001.0
2007-09-19 09:11:00,1.6355,1.63555,1.6352,1.6354,240800000.0
2007-09-19 09:12:00,1.6355,1.6357,1.6353,1.6357,252300000.0
2007-09-19 09:13:00,1.6357,1.6358,1.6353,1.6357,347700001.0
2007-09-19 09:14:00,1.6357,1.6358,1.63525,1.6355,131500000.0
2007-09-19 09:15:00,1.6355,1.6357,1.6354,1.6357,241300000.0
2007-09-19 09:16:00,1.6357,1.6358,1.6346,1.635,995640000.0
2007-09-19 09:17:00,1.6351,1.6353,1.6349,1.6352,674299999.0
2007-09-19 09:18:00,1.6352,1.6352,1.6345,1.6349,684500000.0
2007-09-19 09:19:00,1.6347,1.6352,1.6346,1.6349,819599997.0
2007-09-19 09:20:00,1.6349,1.63525,1.63465,1.6349,267999997.0
2007-09-19 09:21:00,1.63495,1.63495,1.63445,1.63465,49100000.0
2007-09-19 09:22:00,1.6347,1.6349,1.63465,1.6349,140900003.0
2007-09-19 09:23:00,1.6349,1.6349,1.6347,1.63485,97200000.0
2007-09-19 09:24:00,1.63485,1.63545,1.63485,1.63545,166700000.0
2007-09-19 09:25:00,1.63545,1.63555,1.6352,1.6355,263200000.0
2007-09-19 09:26:00,1.6355,1.636,1.6354,1.6359,342100000.0
2007-09-19 09:27:00,1.6359,1.6361,1.6354,1.63555,492900000.0
2007-09-19 09:28:00,1.63555,1.636,1.6355,1.6358,417999999.0
2007-09-19 09:29:00,1.6358,1.6363,1.6358,1.636,931699999.0
2007-09-19 09:30:00,1.636,1.6373,1.636,1.6371,889600000.0
2007-09-19 09:31:00,1.6371,1.6373,1.6369,1.6371,347200000.0
2007-09-19 09:32:00,1.6371,1.6373,1.6367,1.6373,1025600000.0
2007-09-19 09:33:00,1.6373,1.6386,1.6372,1.6383,1102700001.0
2007-09-19 09:34:00,1.6383,1.6383,1.637,1.6372,1098300000.0
2007-09-19 09:35:00,1.63725,1.639,1.63725,1.6388,1182100002.0
2007-09-19 09:36:00,1.63875,1.6389,1.6383,1.6386,626700000.0
2007-09-19 09:37:00,1.6385,1.63885,1.6384,1.6385,599500000.0
2007-09-19 09:38:00,1.6385,1.6388,1.6382,1.6384,736200000.0
2007-09-19 09:39:00,1.63835,1.6388,1.638,1.6386,689200002.0
2007-09-19 09:40:00,1.6386,1.6388,1.6383,1.63845,724000000.0
2007-09-19 09:41:00,1.6386,1.639,1.63835,1.6389,323800000.0
2007-09-19 09:42:00,1.6389,1.6394,1.6386,1.6393,578700000.0
2007-09-19 09:43:00,1.6393,1.63975,1.6393,1.6395,690100000.0
2007-09-19 09:44:00,1.6396,1.6397,1.6392,1.6392,320000000.0
2007-09-19 09:45:00,1.6392,1.6394,1.639,1.63915,461300000.0
2007-09-19 09:46:00,1.6391,1.6392,1.6388,1.6389,441900000.0
2007-09-19 09:47:00,1.6389,1.6396,1.6389,1.6395,451200000.0
2007-09-19 09:48:00,1.6395,1.6409,1.6391,1.64,758300000.0
2007-09-19 09:49:00,1.6401,1.6404,1.6397,1.6401,690400000.0
2007-09-19 09:50:00,1.6401,1.6403,1.6397,1.6399,813599999.0
2007-09-19 09:51:00,1.6399,1.6401,1.6394,1.6398,368300000.0
2007-09-19 09:52:00,1.63975,1.6398,1.6394,1.6395,420900000.0
2007-09-19 09:53:00,1.6395,1.6401,1.639,1.6392,902300003.0
2007-09-19 09:54:00,1.63915,1.6392,1.6383,1.6385,1137200002.0
2007-09-19 09:55:00,1.6385,1.6386,1.6382,1.6384,635100000.0
2007-09-19 09:56:00,1.6384,1.6385,1.6382,1.6385,692500000.0
2007-09-19 09:57:00,1.6385,1.6387,1.6384,1.6386,812800000.0
2007-09-19 09:58:00,1.6384,1.6387,1.6383,1.6386,466600001.0
2007-09-19 09:59:00,1.6386,1.6386,1.6384,1.6384,201600000.0
2007-09-19 10:00:00,1.6385,1.639,1.6383,1.639,668800000.0
2007-09-19 10:01:00,1.6391,1.6391,1.63775,1.638,641100000.0
2007-09-19 10:02:00,1.6379,1.6384,1.63755,1.63825,789000000.0
2007-09-19 10:03:00,1.6384,1.6384,1.6378,1.6382,703299997.0
2007-09-19 10:04:00,1.6382,1.6383,1.6379,1.63815,422100000.0
2007-09-19 10:05:00,1.63815,1.63825,1.6377,1.6381,583800000.0
2007-09-19 10:06:00,1.6382,1.6383,1.63765,1.6378,714900000.0
2007-09-19 10:07:00,1.63775,1.6386,1.63765,1.6383,538199999.0
2007-09-19 10:08:00,1.6383,1.6384,1.6379,1.6383,530799999.0
2007-09-19 10:09:00,1.6384,1.6385,1.6379,1.6384,450099997.0
2007-09-19 10:10:00,1.6384,1.6387,1.6383,1.6384,278199999.0
2007-09-19 10:11:00,1.638,1.6385,1.6378,1.63845,789900000.0
2007-09-19 10:12:00,1.6383,1.6385,1.6381,1.6384,170400000.0
2007-09-19 10:13:00,1.6384,1.6389,1.63835,1.6388,310500000.0
2007-09-19 10:14:00,1.6389,1.6389,1.6384,1.6386,355900000.0
2007-09-19 10:15:00,1.6388,1.6388,1.6386,1.6386,217600000.0
2007-09-19 10:16:00,1.6386,1.6387,1.6384,1.6384,143199999.0
2007-09-19 10:17:00,1.6384,1.63915,1.6383,1.63885,431700000.0
2007-09-19 10:18:00,1.63885,1.639,1.6381,1.6383,499000000.0
2007-09-19 10:19:00,1.6384,1.6385,1.638,1.63815,450900000.0
2007-09-19 10:20:00,1.6381,1.6383,1.6377,1.6379,720000000.0
2007-09-19 10:21:00,1.6379,1.63815,1.6379,1.63815,67200000.0
2007-09-19 10:22:00,1.6383,1.6386,1.6383,1.6386,168400000.0
2007-09-19 10:23:00,1.6386,1.6387,1.638,1.6383,618499996.0
2007-09-19 10:24:00,1.6382,1.6383,1.63805,1.6382,239899999.0
2007-09-19 10:25:00,1.6382,1.6383,1.6382,1.6382,106300000.0
2007-09-19 10:26:00,1.6382,1.63855,1.6381,1.63855,668899992.0
2007-09-19 10:27:00,1.6386,1.63865,1.63825,1.6385,141800000.0
2007-09-19 10:28:00,1.63845,1.6385,1.638,1.6381,172699999.0
2007-09-19 10:29:00,1.6381,1.6383,1.6381,1.6382,162400000.0
2007-09-19 10:30:00,1.6382,1.6383,1.6378,1.6381,546399998.0
2007-09-19 10:31:00,1.6382,1.6383,1.638,1.63805,216000001.0
2007-09-19 10:32:00,1.63805,1.63815,1.6375,1.6379,482100005.0
2007-09-19 10:33:00,1.6379,1.6384,1.6378,1.6382,604900003.0
2007-09-19 10:34:00,1.6381,1.6381,1.6378,1.6379,672400000.0
2007-09-19 10:35:00,1.6379,1.6381,1.6378,1.6379,220000000.0
2007-09-19 10:36:00,1.6379,1.6386,1.6378,1.638,222100000.0
2007-09-19 10:37:00,1.6382,1.6383,1.6376,1.6382,569199998.0
2007-09-19 10:38:00,1.6382,1.6383,1.638,1.638,318400000.0
2007-09-19 10:39:00,1.638,1.6383,1.638,1.63815,223599999.0
2007-09-19 10:40:00,1.6382,1.6385,1.6375,1.6383,836500006.0
2007-09-19 10:41:00,1.6382,1.6382,1.6379,1.6379,299800001.0
2007-09-19 10:42:00,1.6379,1.6382,1.63755,1.6379,557300000.0
2007-09-19 10:43:00,1.6379,1.6381,1.6375,1.6378,511899994.0
2007-09-19 10:44:00,1.6377,1.6381,1.6375,1.6378,964300004.0
2007-09-19 10:45:00,1.6378,1.6382,1.6374,1.6376,698000000.0
2007-09-19 10:46:00,1.6377,1.6378,1.6373,1.6374,607500001.0
2007-09-19 10:47:00,1.6374,1.6378,1.63645,1.6366,780400001.0
2007-09-19 10:48:00,1.6366,1.637,1.6362,1.63675,1157799990.0
2007-09-19 10:49:00,1.63695,1.6372,1.6366,1.63665,796919998.0
2007-09-19 10:50:00,1.63665,1.6367,1.6361,1.6366,698299998.0
2007-09-19 10:51:00,1.6365,1.6369,1.6365,1.6367,515199999.0
2007-09-19 10:52:00,1.6367,1.637,1.6367,1.6368,236800000.0
2007-09-19 10:53:00,1.63685,1.63685,1.6363,1.6367,250700000.0
2007-09-19 10:54:00,1.6367,1.6367,1.6355,1.6355,286100000.0
2007-09-19 10:55:00,1.6355,1.6356,1.6347,1.6354,881299999.0
2007-09-19 10:56:00,1.6354,1.6357,1.6349,1.6353,981999996.0
2007-09-19 10:57:00,1.6353,1.6355,1.6351,1.6355,792400001.0
2007-09-19 10:58:00,1.6355,1.6356,1.6354,1.63555,311000001.0
2007-09-19 10:59:00,1.63555,1.63555,1.6351,1.6352,765899992.0
2007-09-19 11:00:00,1.635,1.6359,1.6348,1.63585,680000002.0
2007-09-19 11:01:00,1.6358,1.636,1.6356,1.6357,545900000.0
2007-09-19 11:02:00,1.6356,1.6359,1.6352,1.63545,550000000.0
2007-09-19 11:03:00,1.6356,1.6359,1.6354,1.63555,175900000.0
2007-09-19 11:04:00,1.6355,1.6362,1.6355,1.6358,408600001.0
2007-09-19 11:05:00,1.6358,1.6362,1.63565,1.63595,477299999.0
2007-09-19 11:06:00,1.6361,1.6366,1.6359,1.6366,583800000.0
2007-09-19 11:07:00,1.6365,1.6369,1.6361,1.6367,689299998.0
2007-09-19 11:08:00,1.6366,1.6368,1.6357,1.636,710400001.0
2007-09-19 11:09:00,1.636,1.6365,1.6359,1.6365,504900000.0
2007-09-19 11:10:00,1.63645,1.6367,1.6364,1.6364,380000001.0
2007-09-19 11:11:00,1.6364,1.63685,1.6364,1.6367,408799999.0
2007-09-19 11:12:00,1.6367,1.6367,1.63655,1.6367,164100000.0
2007-09-19 11:13:00,1.6368,1.6368,1.63625,1.63635,230600000.0
2007-09-19 11:14:00,1.6364,1.63665,1.636,1.6364,456200002.0
2007-09-19 11:15:00,1.6364,1.6364,1.6362,1.6363,203900000.0
2007-09-19 11:16:00,1.6362,1.6363,1.6356,1.6356,259200000.0
2007-09-19 11:17:00,1.6356,1.6357,1.6354,1.6356,171500000.0
2007-09-19 11:18:00,1.6356,1.6359,1.6355,1.6359,252000000.0
2007-09-19 11:19:00,1.63595,1.6362,1.63585,1.6362,92800000.0
2007-09-19 11:20:00,1.6362,1.6367,1.6362,1.6367,229900000.0
2007-09-19 11:21:00,1.6367,1.6367,1.6363,1.63645,297400000.0
2007-09-19 11:22:00,1.63645,1.63655,1.6359,1.6362,199799999.0
2007-09-19 11:23:00,1.6359,1.6361,1.6358,1.6358,342100000.0
2007-09-19 11:24:00,1.636,1.636,1.6357,1.6359,315400000.0
2007-09-19 11:25:00,1.6359,1.636,1.6358,1.6358,74400000.0
2007-09-19 11:26:00,1.6357,1.6357,1.6351,1.6352,317600000.0
2007-09-19 11:27:00,1.6354,1.6358,1.6352,1.6354,541500000.0
2007-09-19 11:28:00,1.6354,1.6357,1.6353,1.6355,470000000.0
2007-09-19 11:29:00,1.6356,1.6356,1.63525,1.6353,410500000.0
2007-09-19 11:30:00,1.6353,1.6357,1.6353,1.6355,230400003.0
2007-09-19 11:31:00,1.6356,1.6357,1.6351,1.6352,275000000.0
2007-09-19 11:32:00,1.6352,1.6355,1.635,1.6352,653699999.0
2007-09-19 11:33:00,1.6352,1.6354,1.6343,1.6348,584000000.0
2007-09-19 11:34:00,1.63485,1.635,1.6343,1.6346,773000000.0
2007-09-19 11:35:00,1.6346,1.6349,1.6341,1.6347,736100002.0
2007-09-19 11:36:00,1.63465,1.6349,1.63465,1.6348,106400000.0
2007-09-19 11:37:00,1.6348,1.6354,1.6348,1.63515,610400000.0
2007-09-19 11:38:00,1.63515,1.6358,1.6349,1.6351,935800001.0
2007-09-19 11:39:00,1.6351,1.6353,1.6348,1.6349,775990001.0
2007-09-19 11:40:00,1.6351,1.6353,1.6343,1.635,868800000.0
2007-09-19 11:41:00,1.6348,1.6355,1.6348,1.63535,580300001.0
2007-09-19 11:42:00,1.6356,1.6356,1.6352,1.6354,239500000.0
2007-09-19 11:43:00,1.6354,1.6359,1.6352,1.6357,384400001.0
2007-09-19 11:44:00,1.6357,1.636,1.63565,1.6359,548099998.0
2007-09-19 11:45:00,1.63585,1.6362,1.6358,1.6359,733399995.0
2007-09-19 11:46:00,1.6362,1.637,1.6359,1.6368,990999998.0
2007-09-19 11:47:00,1.6368,1.6378,1.6368,1.6372,641699999.0
2007-09-19 11:48:00,1.6371,1.63735,1.637,1.6372,237100000.0
2007-09-19 11:49:00,1.63725,1.63725,1.637,1.6372,351999998.0
2007-09-19 11:50:00,1.6372,1.6385,1.637,1.638,676799998.0
2007-09-19 11:51:00,1.638,1.6389,1.6379,1.6388,719199999.0
2007-09-19 11:52:00,1.6387,1.6396,1.6379,1.638,1256800007.0
2007-09-19 11:53:00,1.6379,1.6392,1.6379,1.639,723600005.0
2007-09-19 11:54:00,1.639,1.639,1.6386,1.6388,602300000.0
2007-09-19 11:55:00,1.6388,1.6389,1.6383,1.6388,571700000.0
2007-09-19 11:56:00,1.6389,1.6389,1.6379,1.6383,906500000.0
2007-09-19 11:57:00,1.6382,1.6383,1.6376,1.63805,646099998.0
2007-09-19 11:58:00,1.63805,1.6382,1.6376,1.6382,419399997.0
2007-09-19 11:59:00,1.6383,1.63845,1.6374,1.63745,486699999.0
2007-09-19 12:00:00,1.6374,1.6376,1.6367,1.6367,729500001.0
2007-09-19 12:01:00,1.6367,1.637,1.6367,1.6369,670600001.0
2007-09-19 12:02:00,1.6369,1.6382,1.6369,1.6378,784500004.0
2007-09-19 12:03:00,1.6378,1.6379,1.6372,1.6374,997000001.0
2007-09-19 12:04:00,1.6374,1.6375,1.6371,1.6374,435999997.0
2007-09-19 12:05:00,1.63735,1.63765,1.637,1.6375,479399997.0
2007-09-19 12:06:00,1.6375,1.6375,1.63715,1.63715,549500002.0
2007-09-19 12:07:00,1.6374,1.6375,1.6371,1.6375,297400002.0
2007-09-19 12:08:00,1.6374,1.6375,1.6365,1.6368,662000002.0
2007-09-19 12:09:00,1.6368,1.6368,1.6361,1.6367,449300001.0
2007-09-19 12:10:00,1.6367,1.6372,1.6361,1.6363,459899999.0
2007-09-19 12:11:00,1.6363,1.6368,1.6362,1.63625,555300000.0
2007-09-19 12:12:00,1.6363,1.6372,1.636,1.6372,661099999.0
2007-09-19 12:13:00,1.6372,1.6373,1.6368,1.63725,507200005.0
2007-09-19 12:14:00,1.6373,1.6373,1.6361,1.6371,362000000.0
2007-09-19 12:15:00,1.6371,1.6375,1.6368,1.6373,695300003.0
2007-09-19 12:16:00,1.6372,1.6376,1.6371,1.6375,427800000.0
2007-09-19 12:17:00,1.6375,1.6377,1.6373,1.6377,271200000.0
2007-09-19 12:18:00,1.6377,1.6382,1.63755,1.63795,711000000.0
2007-09-19 12:19:00,1.63795,1.6397,1.63795,1.6389,990000000.0
2007-09-19 12:20:00,1.6389,1.639,1.6377,1.63835,888999999.0
2007-09-19 12:21:00,1.6384,1.6384,1.6373,1.6376,637299994.0
2007-09-19 12:22:00,1.6376,1.6383,1.637,1.6371,1080699994.0
2007-09-19 12:23:00,1.6373,1.6382,1.6372,1.6379,769800006.0
2007-09-19 12:24:00,1.6379,1.6382,1.6378,1.63815,846799999.0
2007-09-19 12:25:00,1.6381,1.6382,1.6378,1.6378,1032399987.0
2007-09-19 12:26:00,1.6379,1.6379,1.6376,1.6378,380799999.0
2007-09-19 12:27:00,1.6379,1.638,1.6378,1.638,244400000.0
2007-09-19 12:28:00,1.6381,1.6382,1.6378,1.63795,524799999.0
2007-09-19 12:29:00,1.6379,1.6381,1.6377,1.6379,363200000.0
2007-09-19 12:30:00,1.63785,1.6381,1.6376,1.6379,554100002.0
2007-09-19 12:31:00,1.63795,1.6383,1.6377,1.6383,369099999.0
2007-09-19 12:32:00,1.6383,1.6386,1.6376,1.6376,818900000.0
2007-09-19 12:33:00,1.6378,1.6384,1.6377,1.638,888000000.0
2007-09-19 12:34:00,1.6381,1.639,1.638,1.639,585000000.0
2007-09-19 12:35:00,1.6391,1.6391,1.6384,1.6386,898600006.0
2007-09-19 12:36:00,1.6386,1.6388,1.6384,1.6386,368800000.0
2007-09-19 12:37:00,1.6386,1.6391,1.6385,1.6388,480000000.0
2007-09-19 12:38:00,1.6388,1.6388,1.6386,1.6387,419200000.0
2007-09-19 12:39:00,1.6387,1.6387,1.6385,1.6386,280800000.0
2007-09-19 12:40:00,1.6387,1.6388,1.63855,1.6387,214800000.0
2007-09-19 12:41:00,1.6386,1.6393,1.6384,1.639,1391100005.0
2007-09-19 12:42:00,1.639,1.6395,1.6387,1.63945,557400000.0
2007-09-19 12:43:00,1.6395,1.6396,1.6384,1.6384,556100000.0
2007-09-19 12:44:00,1.6384,1.6385,1.6383,1.6385,240800000.0
2007-09-19 12:45:00,1.6385,1.6394,1.6382,1.6394,519600001.0
2007-09-19 12:46:00,1.6393,1.6396,1.6387,1.6391,425500000.0
2007-09-19 12:47:00,1.639,1.6391,1.6387,1.6387,460800000.0
2007-09-19 12:48:00,1.6389,1.6389,1.6383,1.6388,358500001.0
2007-09-19 12:49:00,1.63875,1.6389,1.6385,1.6389,495800000.0
2007-09-19 12:50:00,1.6389,1.6393,1.6386,1.6392,791299998.0
2007-09-19 12:51:00,1.6392,1.6397,1.6389,1.639,565899998.0
2007-09-19 12:52:00,1.6391,1.6394,1.6389,1.63905,721900001.0
2007-09-19 12:53:00,1.639,1.6393,1.6387,1.6389,412300000.0
2007-09-19 12:54:00,1.6389,1.639,1.6383,1.63875,417199999.0
2007-09-19 12:55:00,1.6388,1.6388,1.6382,1.6383,441100000.0
2007-09-19 12:56:00,1.6383,1.6384,1.6381,1.6383,280800000.0
2007-09-19 12:57:00,1.6383,1.6388,1.6381,1.63875,397900001.0
2007-09-19 12:58:00,1.6388,1.63915,1.63835,1.6384,660000002.0
2007-09-19 12:59:00,1.6384,1.6395,1.63835,1.6394,562199997.0
2007-09-19 13:00:00,1.6394,1.63945,1.6385,1.6388,533399996.0
2007-09-19 13:01:00,1.6389,1.6392,1.6388,1.639,261100000.0
2007-09-19 13:02:00,1.6392,1.6394,1.63895,1.63905,148200000.0
2007-09-19 13:03:00,1.6391,1.63925,1.6387,1.63895,83400000.0
2007-09-19 13:04:00,1.63895,1.639,1.6384,1.6386,351000000.0
2007-09-19 13:05:00,1.6386,1.639,1.6381,1.6381,642000000.0
2007-09-19 13:06:00,1.638,1.6381,1.6377,1.63785,352800000.0
2007-09-19 13:07:00,1.6379,1.6381,1.6377,1.638,210300000.0
2007-09-19 13:08:00,1.6381,1.6383,1.638,1.6382,170400000.0
2007-09-19 13:09:00,1.6382,1.6386,1.6382,1.6385,294600001.0
2007-09-19 13:10:00,1.6386,1.6391,1.6375,1.6379,805100001.0
2007-09-19 13:11:00,1.638,1.6386,1.6379,1.6383,431699998.0
2007-09-19 13:12:00,1.6386,1.6386,1.6375,1.63785,483840003.0
2007-09-19 13:13:00,1.6378,1.6379,1.6368,1.63705,666500001.0
2007-09-19 13:14:00,1.637,1.6375,1.6367,1.6375,631200001.0
2007-09-19 13:15:00,1.6374,1.6379,1.63725,1.6379,288300000.0
2007-09-19 13:16:00,1.6379,1.638,1.6374,1.6375,894099999.0
2007-09-19 13:17:00,1.6377,1.6379,1.6375,1.6376,475999999.0
2007-09-19 13:18:00,1.6377,1.6381,1.6375,1.6379,448300001.0
2007-09-19 13:19:00,1.6379,1.6379,1.6372,1.6374,614100000.0
2007-09-19 13:20:00,1.6374,1.6379,1.6374,1.6376,264100001.0
2007-09-19 13:21:00,1.6376,1.6381,1.6375,1.6379,378700001.0
2007-09-19 13:22:00,1.63785,1.6382,1.6377,1.6379,581100003.0
2007-09-19 13:23:00,1.6379,1.638,1.6375,1.6379,698499998.0
2007-09-19 13:24:00,1.638,1.638,1.6378,1.6378,554500000.0
2007-09-19 13:25:00,1.6378,1.6379,1.6376,1.6376,307900000.0
2007-09-19 13:26:00,1.63765,1.63765,1.6373,1.6373,136700000.0
2007-09-19 13:27:00,1.6373,1.6375,1.6373,1.6374,130700000.0
2007-09-19 13:28:00,1.6374,1.6376,1.6372,1.6376,134200000.0
2007-09-19 13:29:00,1.6376,1.6382,1.6373,1.6377,272500001.0
2007-09-19 13:30:00,1.6378,1.6395,1.6374,1.6388,771300000.0
2007-09-19 13:31:00,1.6388,1.6389,1.6379,1.6382,602200002.0
2007-09-19 13:32:00,1.63815,1.6382,1.6378,1.6379,347200000.0
2007-09-19 13:33:00,1.6381,1.6384,1.6378,1.6378,466400000.0
2007-09-19 13:34:00,1.6378,1.6388,1.6378,1.63855,737000004.0
2007-09-19 13:35:00,1.6385,1.6386,1.638,1.63855,212500000.0
2007-09-19 13:36:00,1.6386,1.6391,1.6382,1.6384,409600000.0
2007-09-19 13:37:00,1.6384,1.6389,1.638,1.6389,490000002.0
2007-09-19 13:38:00,1.6389,1.6394,1.6388,1.6393,303300000.0
2007-09-19 13:39:00,1.6393,1.63955,1.639,1.6395,470700001.0
2007-09-19 13:40:00,1.6396,1.6398,1.6393,1.6396,391200001.0
2007-09-19 13:41:00,1.6396,1.6398,1.6394,1.6397,342300000.0
2007-09-19 13:42:00,1.6397,1.6399,1.6395,1.6398,500960000.0
2007-09-19 13:43:00,1.6398,1.64,1.6389,1.63975,666599999.0
2007-09-19 13:44:00,1.6398,1.6399,1.6393,1.63955,567900002.0
2007-09-19 13:45:00,1.6396,1.6397,1.6392,1.6392,534700000.0
2007-09-19 13:46:00,1.6393,1.6394,1.639,1.6392,279999999.0
2007-09-19 13:47:00,1.6392,1.6393,1.6387,1.6388,438400001.0
2007-09-19 13:48:00,1.6388,1.6388,1.6385,1.6386,545200007.0
2007-09-19 13:49:00,1.6386,1.6396,1.6385,1.6391,639600000.0
2007-09-19 13:50:00,1.6391,1.6391,1.6387,1.6389,179200000.0
2007-09-19 13:51:00,1.6389,1.6391,1.6388,1.639,233300002.0
2007-09-19 13:52:00,1.639,1.6394,1.639,1.6394,414999996.0
2007-09-19 13:53:00,1.6394,1.6403,1.6393,1.6397,582800004.0
2007-09-19 13:54:00,1.6397,1.6397,1.6392,1.63955,376400000.0
2007-09-19 13:55:00,1.6395,1.6396,1.6392,1.6393,468000006.0
2007-09-19 13:56:00,1.6394,1.6395,1.6391,1.6393,188700000.0
2007-09-19 13:57:00,1.6393,1.6393,1.6389,1.63895,310100002.0
2007-09-19 13:58:00,1.6391,1.6392,1.639,1.6392,106500001.0
2007-09-19 13:59:00,1.6392,1.6394,1.63865,1.6389,289299999.0
2007-09-19 14:00:00,1.639,1.6396,1.6388,1.6396,321199999.0
2007-09-19 14:01:00,1.6396,1.6399,1.6392,1.6394,361999999.0
2007-09-19 14:02:00,1.6394,1.6397,1.6392,1.6395,321600000.0
2007-09-19 14:03:00,1.6395,1.6397,1.6393,1.6394,370899998.0
2007-09-19 14:04:00,1.6395,1.6396,1.6393,1.6396,123999999.0
2007-09-19 14:05:00,1.63945,1.6396,1.6394,1.6396,116000000.0
2007-09-19 14:06:00,1.6399,1.6408,1.6399,1.6408,528800000.0
2007-09-19 14:07:00,1.6409,1.6415,1.6406,1.641,481100003.0
2007-09-19 14:08:00,1.6411,1.6411,1.6403,1.6403,540000002.0
2007-09-19 14:09:00,1.6401,1.6406,1.6401,1.6403,705800001.0
2007-09-19 14:10:00,1.64025,1.6417,1.6402,1.6417,418800002.0
2007-09-19 14:11:00,1.6418,1.6418,1.6411,1.64115,382100000.0
2007-09-19 14:12:00,1.6411,1.6413,1.6407,1.6409,417600000.0
2007-09-19 14:13:00,1.641,1.641,1.6405,1.6405,128399999.0
2007-09-19 14:14:00,1.6405,1.641,1.6403,1.641,423600001.0
2007-09-19 14:15:00,1.641,1.641,1.6407,1.6408,176800001.0
2007-09-19 14:16:00,1.6408,1.6411,1.6408,1.641,157100000.0
2007-09-19 14:17:00,1.6411,1.6411,1.6407,1.6411,428800000.0
2007-09-19 14:18:00,1.6413,1.6414,1.6409,1.6412,493600000.0
2007-09-19 14:19:00,1.6412,1.6412,1.6408,1.6409,819500010.0
2007-09-19 14:20:00,1.6409,1.6417,1.6408,1.6412,524000000.0
2007-09-19 14:21:00,1.6412,1.6415,1.6407,1.6411,585100004.0
2007-09-19 14:22:00,1.6411,1.6413,1.641,1.6412,413200004.0
2007-09-19 14:23:00,1.6411,1.6411,1.6407,1.6409,584100000.0
2007-09-19 14:24:00,1.64085,1.6414,1.6405,1.6409,579299998.0
2007-09-19 14:25:00,1.6411,1.6412,1.6406,1.6408,697600000.0
2007-09-19 14:26:00,1.6408,1.6413,1.6408,1.6411,392100000.0
2007-09-19 14:27:00,1.6411,1.6417,1.6409,1.64155,472200003.0
2007-09-19 14:28:00,1.6416,1.6419,1.6414,1.6417,545500000.0
2007-09-19 14:29:00,1.6417,1.6419,1.6411,1.6411,557099999.0
2007-09-19 14:30:00,1.6407,1.642,1.6407,1.6411,1260900002.0
2007-09-19 14:31:00,1.6413,1.6424,1.6413,1.6421,1377999997.0
2007-09-19 14:32:00,1.6419,1.6421,1.6411,1.6416,671999996.0
2007-09-19 14:33:00,1.6416,1.6419,1.6413,1.64155,863000000.0
2007-09-19 14:34:00,1.6414,1.6423,1.6414,1.642,848800000.0
2007-09-19 14:35:00,1.642,1.6423,1.6417,1.6418,397600000.0
2007-09-19 14:36:00,1.6416,1.6423,1.6413,1.6418,1440100001.0
2007-09-19 14:37:00,1.6419,1.6426,1.6413,1.6425,1340400003.0
2007-09-19 14:38:00,1.6424,1.6426,1.642,1.6422,988800000.0
2007-09-19 14:39:00,1.6422,1.64245,1.64185,1.64205,943100000.0
2007-09-19 14:40:00,1.642,1.64225,1.6415,1.6415,805900001.0
2007-09-19 14:41:00,1.6415,1.642,1.6412,1.6419,1147600002.0
2007-09-19 14:42:00,1.6419,1.6422,1.6415,1.6419,1434399995.0
2007-09-19 14:43:00,1.6419,1.6429,1.6419,1.6425,579499998.0
2007-09-19 14:44:00,1.6425,1.6429,1.6424,1.6428,362600000.0
2007-09-19 14:45:00,1.6428,1.6432,1.6421,1.6423,739000000.0
2007-09-19 14:46:00,1.6423,1.6423,1.642,1.6423,394700000.0
2007-09-19 14:47:00,1.6424,1.6424,1.6419,1.6419,436200000.0
2007-09-19 14:48:00,1.6419,1.6422,1.641,1.6412,793200000.0
2007-09-19 14:49:00,1.6413,1.6417,1.6409,1.6412,748200000.0
2007-09-19 14:50:00,1.6412,1.6414,1.6399,1.6404,896999998.0
2007-09-19 14:51:00,1.6404,1.6407,1.6401,1.6402,964399996.0
2007-09-19 14:52:00,1.6402,1.6407,1.6395,1.6405,1098600004.0
2007-09-19 14:53:00,1.6405,1.6409,1.6399,1.6401,772000000.0
2007-09-19 14:54:00,1.6402,1.6404,1.64,1.64025,515300000.0
2007-09-19 14:55:00,1.6404,1.6406,1.6402,1.6402,481300000.0
2007-09-19 14:56:00,1.6402,1.6404,1.6396,1.64,458500000.0
2007-09-19 14:57:00,1.64005,1.6402,1.6399,1.6399,490900001.0
2007-09-19 14:58:00,1.64,1.6402,1.6399,1.6401,392000000.0
2007-09-19 14:59:00,1.6401,1.6401,1.6392,1.63955,977600002.0
2007-09-19 15:00:00,1.6395,1.6398,1.6391,1.63925,781300002.0
2007-09-19 15:01:00,1.6394,1.6394,1.6383,1.6389,747500000.0
2007-09-19 15:02:00,1.639,1.639,1.6383,1.6384,396300000.0
2007-09-19 15:03:00,1.6385,1.6385,1.6377,1.6382,1016300004.0
2007-09-19 15:04:00,1.6381,1.6387,1.6379,1.6382,678200005.0
2007-09-19 15:05:00,1.6382,1.6386,1.6382,1.6383,723399998.0
2007-09-19 15:06:00,1.6383,1.6384,1.637,1.6371,501600000.0
2007-09-19 15:07:00,1.6369,1.6376,1.6367,1.6376,398400000.0
2007-09-19 15:08:00,1.6376,1.6378,1.6374,1.6377,227200000.0
2007-09-19 15:09:00,1.63765,1.6381,1.6376,1.6378,348800000.0
2007-09-19 15:10:00,1.6378,1.6379,1.6377,1.6378,273200000.0
2007-09-19 15:11:00,1.6378,1.6379,1.6377,1.6378,334000002.0
2007-09-19 15:12:00,1.6378,1.638,1.6376,1.6378,506300000.0
2007-09-19 15:13:00,1.6378,1.638,1.6377,1.638,426000000.0
2007-09-19 15:14:00,1.638,1.6384,1.6378,1.6382,690700000.0
2007-09-19 15:15:00,1.6383,1.6383,1.63805,1.6383,316899999.0
2007-09-19 15:16:00,1.6382,1.6385,1.638,1.63825,366500000.0
2007-09-19 15:17:00,1.6383,1.6386,1.63825,1.6384,298800000.0
2007-09-19 15:18:00,1.63835,1.6389,1.63835,1.63865,295499999.0
2007-09-19 15:19:00,1.6387,1.639,1.63865,1.6389,248200000.0
2007-09-19 15:20:00,1.6389,1.6391,1.6387,1.6391,431300000.0
2007-09-19 15:21:00,1.6391,1.6394,1.63905,1.6391,200100000.0
2007-09-19 15:22:00,1.6391,1.6391,1.6387,1.6389,161400000.0
2007-09-19 15:23:00,1.63885,1.63885,1.6385,1.6388,222900000.0
2007-09-19 15:24:00,1.6387,1.6389,1.6383,1.6389,360900000.0
2007-09-19 15:25:00,1.6389,1.6389,1.6379,1.6379,808000005.0
2007-09-19 15:26:00,1.6378,1.638,1.6376,1.6378,564900000.0
2007-09-19 15:27:00,1.6378,1.6379,1.6372,1.6372,500000000.0
2007-09-19 15:28:00,1.6372,1.6379,1.6372,1.6378,528200001.0
2007-09-19 15:29:00,1.6378,1.6382,1.6377,1.638,712400000.0
2007-09-19 15:30:00,1.6381,1.6388,1.6379,1.6382,718399998.0
2007-09-19 15:31:00,1.6383,1.6383,1.6379,1.6382,421200000.0
2007-09-19 15:32:00,1.6382,1.6382,1.63755,1.63765,605199997.0
2007-09-19 15:33:00,1.6377,1.6377,1.6371,1.6372,858299999.0
2007-09-19 15:34:00,1.6372,1.6372,1.63685,1.637,416700000.0
2007-09-19 15:35:00,1.637,1.6373,1.6368,1.6371,349600000.0
2007-09-19 15:36:00,1.6369,1.6379,1.6369,1.6377,483000001.0
2007-09-19 15:37:00,1.6377,1.6379,1.6375,1.6378,242400000.0
2007-09-19 15:38:00,1.6378,1.638,1.6376,1.6379,517600000.0
2007-09-19 15:39:00,1.6379,1.638,1.6377,1.6378,449499999.0
2007-09-19 15:40:00,1.6379,1.63855,1.6379,1.6383,497500000.0
2007-09-19 15:41:00,1.63825,1.6384,1.6379,1.6382,737799998.0
2007-09-19 15:42:00,1.6382,1.6385,1.638,1.63845,506499999.0
2007-09-19 15:43:00,1.63845,1.63865,1.6384,1.6385,93600000.0
2007-09-19 15:44:00,1.6385,1.6385,1.63815,1.6382,69100000.0
2007-09-19 15:45:00,1.6382,1.63825,1.6377,1.6377,246300000.0
2007-09-19 15:46:00,1.6377,1.63775,1.6365,1.6369,258600000.0
2007-09-19 15:47:00,1.6367,1.6371,1.6365,1.6369,311300000.0
2007-09-19 15:48:00,1.6368,1.6369,1.6361,1.6365,442099997.0
2007-09-19 15:49:00,1.6365,1.6368,1.6365,1.6367,566000001.0
2007-09-19 15:50:00,1.6367,1.6369,1.6364,1.6368,582399999.0
2007-09-19 15:51:00,1.6368,1.6369,1.6365,1.6368,393800000.0
2007-09-19 15:52:00,1.6368,1.6368,1.636,1.6365,827300000.0
2007-09-19 15:53:00,1.6365,1.6367,1.6361,1.63645,700700002.0
2007-09-19 15:54:00,1.63645,1.6365,1.636,1.6361,376000000.0
2007-09-19 15:55:00,1.6361,1.6361,1.6346,1.6351,669799998.0
2007-09-19 15:56:00,1.63515,1.6354,1.6347,1.635,728000001.0
2007-09-19 15:57:00,1.6352,1.6352,1.6347,1.6348,335100000.0
2007-09-19 15:58:00,1.6348,1.6351,1.6345,1.6349,585599998.0
2007-09-19 15:59:00,1.6349,1.6356,1.6347,1.6348,534100002.0
2007-09-19 16:00:00,1.63485,1.6349,1.6341,1.6345,1148399997.0
2007-09-19 16:01:00,1.6345,1.635,1.634,1.634,824900000.0
2007-09-19 16:02:00,1.634,1.6345,1.6337,1.6337,1174800004.0
2007-09-19 16:03:00,1.6338,1.6341,1.6334,1.6335,704100002.0
2007-09-19 16:04:00,1.6335,1.6341,1.6335,1.6341,852400002.0
2007-09-19 16:05:00,1.634,1.6345,1.6339,1.6343,502500003.0
2007-09-19 16:06:00,1.63435,1.6348,1.6342,1.6342,628800001.0
2007-09-19 16:07:00,1.6343,1.63475,1.6339,1.63435,397300000.0
2007-09-19 16:08:00,1.63435,1.6347,1.63405,1.6343,446899999.0
2007-09-19 16:09:00,1.63435,1.6346,1.634,1.6344,846300001.0
2007-09-19 16:10:00,1.6344,1.6345,1.63395,1.63395,777699995.0
2007-09-19 16:11:00,1.63395,1.6343,1.6338,1.6338,540999998.0
2007-09-19 16:12:00,1.6338,1.6341,1.6335,1.634,554899990.0
2007-09-19 16:13:00,1.6341,1.6343,1.6338,1.63415,416500000.0
2007-09-19 16:14:00,1.6342,1.6342,1.6325,1.63285,1172099992.0
2007-09-19 16:15:00,1.633,1.6334,1.6326,1.633,966599998.0
2007-09-19 16:16:00,1.633,1.6334,1.6325,1.6333,772399990.0
2007-09-19 16:17:00,1.63335,1.6336,1.6329,1.63345,485299997.0
2007-09-19 16:18:00,1.6334,1.6336,1.6321,1.6327,1305279997.0
2007-09-19 16:19:00,1.6327,1.6327,1.6314,1.6325,1028199997.0
2007-09-19 16:20:00,1.6325,1.6327,1.6324,1.6326,425300000.0
2007-09-19 16:21:00,1.6326,1.6327,1.6323,1.6327,292000000.0
2007-09-19 16:22:00,1.63265,1.6329,1.6325,1.6328,440900000.0
2007-09-19 16:23:00,1.6328,1.6328,1.6323,1.6327,244400000.0
2007-09-19 16:24:00,1.6327,1.6328,1.632,1.6322,364600002.0
2007-09-19 16:25:00,1.6323,1.6323,1.6311,1.6311,582100000.0
2007-09-19 16:26:00,1.6311,1.632,1.6306,1.6309,1009699998.0
2007-09-19 16:27:00,1.6309,1.631,1.6299,1.6306,905599993.0
2007-09-19 16:28:00,1.6304,1.631,1.6303,1.63075,892900001.0
2007-09-19 16:29:00,1.63075,1.63095,1.6302,1.63065,305600000.0
2007-09-19 16:30:00,1.63065,1.631,1.6304,1.6305,307200000.0
2007-09-19 16:31:00,1.6305,1.6312,1.6304,1.6312,566400000.0
2007-09-19 16:32:00,1.6312,1.6313,1.6309,1.6309,140000000.0
2007-09-19 16:33:00,1.6309,1.631,1.6303,1.6307,275900001.0
2007-09-19 16:34:00,1.6307,1.6307,1.63,1.6303,405499999.0
2007-09-19 16:35:00,1.6306,1.6308,1.6301,1.63015,758500000.0
2007-09-19 16:36:00,1.6302,1.6307,1.6297,1.6307,963099994.0
2007-09-19 16:37:00,1.6307,1.63125,1.6302,1.63105,538199999.0
2007-09-19 16:38:00,1.6311,1.6314,1.6308,1.6314,578400000.0
2007-09-19 16:39:00,1.6314,1.6314,1.63055,1.63065,516300002.0
2007-09-19 16:40:00,1.6307,1.6311,1.6305,1.63095,412900000.0
2007-09-19 16:41:00,1.63095,1.6312,1.6307,1.6312,432399999.0
2007-09-19 16:42:00,1.6312,1.6313,1.6308,1.631,221400000.0
2007-09-19 16:43:00,1.6312,1.63135,1.6307,1.6308,112000000.0
2007-09-19 16:44:00,1.63075,1.63115,1.6302,1.6309,563700000.0
2007-09-19 16:45:00,1.63095,1.63115,1.6301,1.6304,401500000.0
2007-09-19 16:46:00,1.6304,1.6307,1.6303,1.63055,508199997.0
2007-09-19 16:47:00,1.6306,1.6308,1.6301,1.6305,532299999.0
2007-09-19 16:48:00,1.6305,1.6309,1.6304,1.6304,696099999.0
2007-09-19 16:49:00,1.6306,1.631,1.6306,1.6308,299200000.0
2007-09-19 16:50:00,1.6308,1.6309,1.6301,1.6304,705000001.0
2007-09-19 16:51:00,1.6303,1.6306,1.62995,1.63025,200800000.0
2007-09-19 16:52:00,1.63025,1.6307,1.6301,1.6304,421500002.0
2007-09-19 16:53:00,1.63045,1.63045,1.62975,1.63,321400000.0
2007-09-19 16:54:00,1.63,1.6303,1.6294,1.6296,783099996.0
2007-09-19 16:55:00,1.6296,1.63,1.6295,1.6297,677099994.0
2007-09-19 16:56:00,1.6297,1.6301,1.6293,1.6296,253499996.0
2007-09-19 16:57:00,1.6296,1.6296,1.6284,1.6284,136900000.0
2007-09-19 16:58:00,1.6284,1.6286,1.628,1.6285,635399997.0
2007-09-19 16:59:00,1.6285,1.6293,1.6284,1.629,1153299997.0
2007-09-19 17:00:00,1.629,1.629,1.6284,1.6288,883899995.0
2007-09-19 17:01:00,1.6288,1.6294,1.6286,1.62905,1133199998.0
2007-09-19 17:02:00,1.629,1.6297,1.6289,1.62955,673199996.0
2007-09-19 17:03:00,1.62955,1.6298,1.6293,1.6296,197700001.0
2007-09-19 17:04:00,1.6304,1.6305,1.63015,1.6304,93700000.0
2007-09-19 17:05:00,1.6303,1.6304,1.63,1.6301,217700001.0
2007-09-19 17:06:00,1.63,1.6304,1.63,1.63005,328499998.0
2007-09-19 17:07:00,1.6301,1.6303,1.6297,1.62995,524600000.0
2007-09-19 17:08:00,1.62995,1.6303,1.6295,1.63,799099997.0
2007-09-19 17:09:00,1.63,1.6301,1.6288,1.6292,464700000.0
2007-09-19 17:10:00,1.6292,1.6295,1.629,1.6292,946399999.0
2007-09-19 17:11:00,1.6294,1.63,1.6293,1.6297,889699995.0
2007-09-19 17:12:00,1.6297,1.6299,1.6296,1.6298,658900000.0
2007-09-19 17:13:00,1.6298,1.6303,1.6298,1.6299,679199998.0
2007-09-19 17:14:00,1.6299,1.6301,1.6295,1.6295,447399999.0
2007-09-19 17:15:00,1.6296,1.6296,1.6289,1.6293,584000000.0
2007-09-19 17:16:00,1.6293,1.6299,1.6291,1.6297,630299998.0
2007-09-19 17:17:00,1.6296,1.6296,1.6293,1.6295,133800001.0
2007-09-19 17:18:00,1.6295,1.6297,1.6291,1.6291,341500000.0
2007-09-19 17:19:00,1.6292,1.6298,1.6291,1.6297,714599992.0
2007-09-19 17:20:00,1.6297,1.62995,1.6293,1.6298,558399996.0
2007-09-19 17:21:00,1.6298,1.6301,1.6297,1.63005,344400001.0
2007-09-19 17:22:00,1.6297,1.6299,1.6295,1.6299,195800000.0
2007-09-19 17:23:00,1.6301,1.6302,1.63,1.63,195800000.0
2007-09-19 17:24:00,1.63,1.6303,1.6298,1.6303,315199999.0
2007-09-19 17:25:00,1.6303,1.6307,1.6302,1.6307,88800000.0
2007-09-19 17:26:00,1.6307,1.6307,1.6301,1.6302,296800000.0
2007-09-19 17:27:00,1.6302,1.6307,1.6301,1.6304,361299998.0
2007-09-19 17:28:00,1.6304,1.6306,1.6302,1.6304,289600000.0
2007-09-19 17:29:00,1.6304,1.6312,1.6302,1.6302,811299995.0
2007-09-19 17:30:00,1.6302,1.6306,1.6301,1.6306,523500000.0
2007-09-19 17:31:00,1.6306,1.6308,1.6304,1.6306,322999997.0
2007-09-19 17:32:00,1.63055,1.6307,1.6302,1.63035,538899997.0
2007-09-19 17:33:00,1.6304,1.6305,1.6302,1.6305,307200000.0
2007-09-19 17:34:00,1.6305,1.6307,1.6303,1.6305,240800000.0
2007-09-19 17:35:00,1.6303,1.631,1.6303,1.63065,828400000.0
2007-09-19 17:36:00,1.6306,1.631,1.6306,1.6308,307999999.0
2007-09-19 17:37:00,1.6308,1.6308,1.6306,1.6307,146400000.0
2007-09-19 17:38:00,1.6306,1.6307,1.6306,1.6307,204200000.0
2007-09-19 17:39:00,1.631,1.6312,1.6309,1.6311,204200000.0
2007-09-19 17:40:00,1.6311,1.6319,1.631,1.6319,342400000.0
2007-09-19 17:41:00,1.6319,1.6321,1.63145,1.63155,552100001.0
2007-09-19 17:42:00,1.63155,1.632,1.6315,1.6319,492199999.0
2007-09-19 17:43:00,1.6319,1.6327,1.6319,1.6326,558000000.0
2007-09-19 17:44:00,1.6326,1.6326,1.6321,1.6324,282399997.0
2007-09-19 17:45:00,1.6323,1.6323,1.6318,1.6319,328900000.0
2007-09-19 17:46:00,1.632,1.632,1.6317,1.6319,264100002.0
2007-09-19 17:47:00,1.6319,1.632,1.6316,1.6318,347400000.0
2007-09-19 17:48:00,1.63175,1.63205,1.6315,1.6317,284099998.0
2007-09-19 17:49:00,1.63175,1.63175,1.631,1.6313,129800000.0
2007-09-19 17:50:00,1.6312,1.63165,1.631,1.6312,169600000.0
2007-09-19 17:51:00,1.6311,1.6317,1.631,1.6316,521000000.0
2007-09-19 17:52:00,1.6317,1.6317,1.6312,1.63125,361600000.0
2007-09-19 17:53:00,1.6313,1.6316,1.6312,1.6314,212800000.0
2007-09-19 17:54:00,1.6314,1.6318,1.63135,1.6315,178000000.0
2007-09-19 17:55:00,1.63155,1.63155,1.6312,1.6312,101300000.0
2007-09-19 17:56:00,1.6312,1.6312,1.63105,1.63115,14700000.0
2007-09-19 17:57:00,1.63115,1.6315,1.63075,1.6308,579000007.0
2007-09-19 17:58:00,1.6308,1.631,1.6299,1.63,618800000.0
2007-09-19 17:59:00,1.63,1.6307,1.6296,1.6307,721599999.0
2007-09-19 18:00:00,1.6307,1.6307,1.62875,1.6292,1227200004.0
2007-09-19 18:01:00,1.6292,1.6293,1.6287,1.6288,466399999.0
2007-09-19 18:02:00,1.6287,1.6289,1.6287,1.6289,80800000.0
2007-09-19 18:03:00,1.6289,1.6289,1.6288,1.6288,212200002.0
2007-09-19 18:04:00,1.6288,1.6288,1.6284,1.6284,331200000.0
2007-09-19 18:05:00,1.6284,1.6286,1.62815,1.6283,1024100004.0
2007-09-19 18:06:00,1.6284,1.6292,1.6284,1.6291,862899999.0
2007-09-19 18:07:00,1.6291,1.6293,1.6286,1.629,433099998.0
2007-09-19 18:08:00,1.62895,1.629,1.6286,1.6288,295200000.0
2007-09-19 18:09:00,1.6289,1.6291,1.6287,1.629,251000000.0
2007-09-19 18:10:00,1.6291,1.6292,1.62875,1.6288,264700000.0
2007-09-19 18:11:00,1.6288,1.6296,1.6288,1.6293,189500000.0
2007-09-19 18:12:00,1.6293,1.6295,1.6289,1.6292,156200000.0
2007-09-19 18:13:00,1.6292,1.6292,1.6286,1.6289,505900000.0
2007-09-19 18:14:00,1.6289,1.629,1.6278,1.6278,568199999.0
2007-09-19 18:15:00,1.6278,1.6283,1.6278,1.6282,468400000.0
2007-09-19 18:16:00,1.6282,1.6288,1.6276,1.628,536800000.0
2007-09-19 18:17:00,1.628,1.6289,1.6279,1.6289,262500000.0
2007-09-19 18:18:00,1.6289,1.6292,1.6285,1.6291,630199999.0
2007-09-19 18:19:00,1.6291,1.6294,1.6289,1.6293,566199991.0
2007-09-19 18:20:00,1.6293,1.6305,1.6293,1.6303,665999999.0
2007-09-19 18:21:00,1.6303,1.6304,1.6295,1.6303,562000000.0
2007-09-19 18:22:00,1.6303,1.6304,1.6301,1.6304,365600000.0
2007-09-19 18:23:00,1.6304,1.6307,1.6302,1.6306,396900000.0
2007-09-19 18:24:00,1.63055,1.6306,1.6298,1.6302,693200003.0
2007-09-19 18:25:00,1.6302,1.6302,1.6298,1.63,141600000.0
2007-09-19 18:26:00,1.63,1.6301,1.62995,1.63005,78100000.0
2007-09-19 18:27:00,1.6301,1.6303,1.6299,1.6303,66400000.0
2007-09-19 18:28:00,1.6302,1.6303,1.6296,1.6301,752099999.0
2007-09-19 18:29:00,1.6302,1.6303,1.63,1.6301,107000001.0
2007-09-19 18:30:00,1.63,1.6304,1.6298,1.63035,496399999.0
2007-09-19 18:31:00,1.6303,1.6309,1.6303,1.6305,481900000.0
2007-09-19 18:32:00,1.6305,1.6307,1.6304,1.6307,130800000.0
2007-09-19 18:33:00,1.6307,1.6311,1.6305,1.6306,337199997.0
2007-09-19 18:34:00,1.6306,1.6308,1.6302,1.6306,170700000.0
2007-09-19 18:35:00,1.63065,1.6314,1.6303,1.6313,325199999.0
2007-09-19 18:36:00,1.6313,1.6313,1.6311,1.6312,107100000.0
2007-09-19 18:37:00,1.6311,1.6312,1.631,1.631,71600000.0
2007-09-19 18:38:00,1.631,1.63135,1.631,1.6313,49000000.0
2007-09-19 18:39:00,1.63125,1.63135,1.631,1.63115,134300000.0
2007-09-19 18:40:00,1.6312,1.6316,1.63115,1.6316,157600001.0
2007-09-19 18:41:00,1.6316,1.6317,1.6313,1.6315,131100000.0
2007-09-19 18:42:00,1.6314,1.6318,1.6313,1.6313,157900000.0
2007-09-19 18:43:00,1.6315,1.6321,1.6313,1.632,453899999.0
2007-09-19 18:44:00,1.632,1.6325,1.632,1.6321,94500000.0
2007-09-19 18:45:00,1.6322,1.63245,1.6322,1.6324,32800000.0
2007-09-19 18:46:00,1.6324,1.6324,1.6318,1.6318,67800000.0
2007-09-19 18:47:00,1.6318,1.6318,1.63155,1.6317,57400000.0
2007-09-19 18:48:00,1.6317,1.6321,1.63135,1.63195,102400000.0
2007-09-19 18:49:00,1.63195,1.6321,1.6318,1.632,92300000.0
2007-09-19 18:50:00,1.632,1.6324,1.6318,1.63185,157200000.0
2007-09-19 18:51:00,1.63185,1.6323,1.6318,1.63205,84100000.0
2007-09-19 18:52:00,1.6321,1.63215,1.63205,1.63215,16200000.0
2007-09-19 18:53:00,1.63215,1.63225,1.63205,1.63225,32100000.0
2007-09-19 18:54:00,1.63225,1.6326,1.63225,1.6323,78200001.0
2007-09-19 18:55:00,1.6323,1.6329,1.6322,1.6329,330300000.0
2007-09-19 18:56:00,1.6329,1.6331,1.6324,1.6331,303900001.0
2007-09-19 18:57:00,1.6331,1.6334,1.633,1.6332,297600000.0
2007-09-19 18:58:00,1.6332,1.6333,1.633,1.6332,451100000.0
2007-09-19 18:59:00,1.6332,1.6332,1.6328,1.633,449600001.0
2007-09-19 19:00:00,1.633,1.6335,1.6329,1.633,792400001.0
2007-09-19 19:01:00,1.63305,1.63315,1.633,1.63305,252100000.0
2007-09-19 19:02:00,1.633,1.633,1.6327,1.6328,286400000.0
2007-09-19 19:03:00,1.6328,1.6328,1.6326,1.6328,273600000.0
2007-09-19 19:04:00,1.6328,1.6335,1.6328,1.6334,428000000.0
2007-09-19 19:05:00,1.63335,1.6335,1.6333,1.6334,225900000.0
2007-09-19 19:06:00,1.6334,1.6334,1.6332,1.6334,150400000.0
2007-09-19 19:07:00,1.6334,1.6334,1.6331,1.6334,451900003.0
2007-09-19 19:08:00,1.6334,1.6344,1.6334,1.6342,832800000.0
2007-09-19 19:09:00,1.6342,1.6343,1.6336,1.6336,313800001.0
2007-09-19 19:10:00,1.6336,1.6338,1.6333,1.6335,646800000.0
2007-09-19 19:11:00,1.6335,1.6335,1.6334,1.6334,79200000.0
2007-09-19 19:12:00,1.6334,1.6336,1.6334,1.6335,301100000.0
2007-09-19 19:13:00,1.63345,1.6339,1.63345,1.6339,323900002.0
2007-09-19 19:14:00,1.634,1.6342,1.634,1.63405,160500000.0
2007-09-19 19:15:00,1.63405,1.63405,1.6338,1.63385,27400000.0
2007-09-19 19:16:00,1.63385,1.6342,1.63385,1.63385,12300000.0
2007-09-19 19:17:00,1.63385,1.6339,1.6336,1.6338,60000000.0
2007-09-19 19:18:00,1.6336,1.6338,1.6336,1.6337,31400000.0
2007-09-19 19:19:00,1.63375,1.63385,1.6332,1.63335,38200001.0
2007-09-19 19:20:00,1.63335,1.63345,1.633,1.63335,84900000.0
2007-09-19 19:21:00,1.63335,1.6335,1.6331,1.6332,130799999.0
2007-09-19 19:22:00,1.6333,1.6335,1.6332,1.6333,89999999.0
2007-09-19 19:23:00,1.6333,1.63355,1.6332,1.6333,48000000.0
2007-09-19 19:24:00,1.6333,1.6339,1.6333,1.63375,95900000.0
2007-09-19 19:25:00,1.6336,1.63375,1.6336,1.6337,31500000.0
2007-09-19 19:26:00,1.6337,1.6339,1.6337,1.6338,102800000.0
2007-09-19 19:27:00,1.6339,1.6341,1.6338,1.634,83100000.0
2007-09-19 19:28:00,1.634,1.6343,1.634,1.6341,41300000.0
2007-09-19 19:29:00,1.6341,1.6341,1.6341,1.6341,71400000.0
2007-09-19 19:30:00,1.6341,1.6349,1.6341,1.6345,289600000.0
2007-09-19 19:31:00,1.6345,1.6345,1.6341,1.6343,240700000.0
2007-09-19 19:32:00,1.6344,1.6347,1.6341,1.6345,520800000.0
2007-09-19 19:33:00,1.6345,1.6346,1.6345,1.6345,235900000.0
2007-09-19 19:34:00,1.6345,1.6345,1.6342,1.6342,77500000.0
2007-09-19 19:35:00,1.6342,1.6343,1.6334,1.6335,348399999.0
2007-09-19 19:36:00,1.6335,1.6335,1.6332,1.6332,296900000.0
2007-09-19 19:37:00,1.6333,1.6333,1.6332,1.6333,194000001.0
2007-09-19 19:38:00,1.6334,1.63345,1.6333,1.6334,105700000.0
2007-09-19 19:39:00,1.6334,1.6334,1.6332,1.63335,195400000.0
2007-09-19 19:40:00,1.6334,1.6334,1.6334,1.6334,61600000.0
2007-09-19 19:41:00,1.6334,1.6336,1.6334,1.6336,18400000.0
2007-09-19 19:42:00,1.6336,1.6336,1.6333,1.6333,84000000.0
2007-09-19 19:43:00,1.6334,1.6336,1.6332,1.6334,330500001.0
2007-09-19 19:44:00,1.6334,1.6336,1.6333,1.6336,195300000.0
2007-09-19 19:45:00,1.6335,1.6337,1.6335,1.6336,398300000.0
2007-09-19 19:46:00,1.63365,1.634,1.6335,1.6339,572100005.0
2007-09-19 19:47:00,1.6339,1.6339,1.6337,1.6337,194800000.0
2007-09-19 19:48:00,1.6339,1.6339,1.6334,1.6336,361300000.0
2007-09-19 19:49:00,1.6336,1.6338,1.6335,1.6337,261400000.0
2007-09-19 19:50:00,1.6337,1.6338,1.63355,1.6338,97600000.0
2007-09-19 19:51:00,1.6338,1.6338,1.6336,1.6338,261600000.0
2007-09-19 19:52:00,1.6338,1.6339,1.63375,1.63375,156100000.0
2007-09-19 19:53:00,1.6338,1.6338,1.6335,1.6335,68800000.0
2007-09-19 19:54:00,1.6335,1.6335,1.6333,1.6333,178700000.0
2007-09-19 19:55:00,1.63335,1.6335,1.6331,1.63345,408100001.0
2007-09-19 19:56:00,1.6335,1.6335,1.6334,1.6334,184900000.0
2007-09-19 19:57:00,1.6334,1.6335,1.6334,1.6335,233600000.0
2007-09-19 19:58:00,1.6334,1.6335,1.6333,1.6335,147000000.0
2007-09-19 19:59:00,1.6335,1.6337,1.63345,1.6335,171300000.0
2007-09-19 20:00:00,1.6335,1.6335,1.6331,1.6333,587300000.0
2007-09-19 20:01:00,1.6334,1.6334,1.6332,1.6332,195200000.0
2007-09-19 20:02:00,1.6332,1.6334,1.6328,1.6328,167000000.0
2007-09-19 20:03:00,1.6328,1.633,1.6326,1.6327,256000000.0
2007-09-19 20:04:00,1.6327,1.6332,1.6327,1.6331,665200000.0
2007-09-19 20:05:00,1.6329,1.6333,1.6329,1.633,559200000.0
2007-09-19 20:06:00,1.633,1.633,1.63275,1.633,282400000.0
2007-09-19 20:07:00,1.633,1.633,1.6329,1.633,196000000.0
2007-09-19 20:08:00,1.633,1.6331,1.6328,1.6328,72800000.0
2007-09-19 20:09:00,1.6328,1.633,1.6328,1.633,103200000.0
2007-09-19 20:10:00,1.633,1.6335,1.6328,1.6333,408800000.0
2007-09-19 20:11:00,1.6333,1.63405,1.6333,1.63405,254999998.0
2007-09-19 20:12:00,1.63405,1.63455,1.6339,1.63445,185700000.0
2007-09-19 20:13:00,1.6344,1.63455,1.6344,1.63445,39200000.0
2007-09-19 20:14:00,1.6345,1.63495,1.6345,1.63465,184800000.0
2007-09-19 20:15:00,1.6346,1.63465,1.6338,1.6343,242900002.0
2007-09-19 20:16:00,1.6344,1.6344,1.6337,1.6338,140000000.0
2007-09-19 20:17:00,1.6338,1.6338,1.6335,1.6338,101600000.0
2007-09-19 20:18:00,1.6338,1.6347,1.6338,1.63455,436200002.0
2007-09-19 20:19:00,1.6347,1.63505,1.6345,1.63505,426699998.0
2007-09-19 20:20:00,1.6352,1.6356,1.6352,1.6356,204000000.0
2007-09-19 20:21:00,1.6356,1.63595,1.6355,1.6358,208799999.0
2007-09-19 20:22:00,1.6358,1.6362,1.6357,1.6358,141100000.0
2007-09-19 20:23:00,1.6358,1.6359,1.6356,1.6358,119500000.0
2007-09-19 20:24:00,1.6359,1.636,1.6357,1.6357,189800000.0
2007-09-19 20:25:00,1.6357,1.6359,1.6355,1.63555,50600000.0
2007-09-19 20:26:00,1.6356,1.63595,1.6355,1.6356,182700000.0
2007-09-19 20:27:00,1.6358,1.6359,1.6355,1.6356,287900000.0
2007-09-19 20:28:00,1.6356,1.6356,1.6351,1.6351,345599999.0
2007-09-19 20:29:00,1.6351,1.6357,1.6351,1.6357,661300001.0
2007-09-19 20:30:00,1.6357,1.6357,1.6352,1.6354,661600000.0
2007-09-19 20:31:00,1.6354,1.6357,1.6354,1.6357,476000000.0
2007-09-19 20:32:00,1.6356,1.6357,1.6353,1.6355,541600000.0
2007-09-19 20:33:00,1.6355,1.6358,1.6354,1.6357,699600001.0
2007-09-19 20:34:00,1.63555,1.6356,1.6353,1.6355,221600000.0
2007-09-19 20:35:00,1.6355,1.6355,1.6353,1.6354,148000000.0
2007-09-19 20:36:00,1.6355,1.6355,1.6353,1.6355,243200000.0
2007-09-19 20:37:00,1.6355,1.6356,1.6355,1.6356,212800000.0
2007-09-19 20:38:00,1.6357,1.6357,1.6354,1.6354,581000001.0
2007-09-19 20:39:00,1.6354,1.6354,1.635,1.6352,351200000.0
2007-09-19 20:40:00,1.6352,1.6352,1.6346,1.635,772300002.0
2007-09-19 20:41:00,1.635,1.635,1.6346,1.6348,332000000.0
2007-09-19 20:42:00,1.6348,1.6349,1.6348,1.6348,214400000.0
2007-09-19 20:43:00,1.6348,1.6352,1.6348,1.63485,239200000.0
2007-09-19 20:44:00,1.6349,1.6349,1.6348,1.63485,55200000.0
2007-09-19 20:45:00,1.63485,1.63495,1.6342,1.6342,437300003.0
2007-09-19 20:46:00,1.6342,1.6343,1.6338,1.6341,597100001.0
2007-09-19 20:47:00,1.634,1.6343,1.6338,1.6338,569599995.0
2007-09-19 20:48:00,1.6339,1.6339,1.6333,1.6338,754100000.0
2007-09-19 20:49:00,1.6337,1.6341,1.6335,1.6338,561499997.0
2007-09-19 20:50:00,1.6339,1.6341,1.6334,1.6335,718400000.0
2007-09-19 20:51:00,1.6336,1.6337,1.6333,1.6335,803200000.0
2007-09-19 20:52:00,1.6335,1.6336,1.6333,1.6334,209600000.0
2007-09-19 20:53:00,1.6334,1.6337,1.63325,1.63335,283900000.0
2007-09-19 20:54:00,1.6334,1.6336,1.6334,1.6334,240000000.0
2007-09-19 20:55:00,1.6333,1.6334,1.63285,1.63285,454000000.0
2007-09-19 20:56:00,1.6329,1.6329,1.6324,1.6327,508000000.0
2007-09-19 20:57:00,1.6327,1.63275,1.6321,1.6325,524200002.0
2007-09-19 20:58:00,1.6325,1.6327,1.6318,1.6319,215400001.0
2007-09-19 20:59:00,1.6319,1.6321,1.6317,1.6321,489799999.0
2007-09-19 21:00:00,1.6321,1.63255,1.6317,1.6317,477200000.0
2007-09-19 21:01:00,1.63175,1.63175,1.6312,1.6312,138800001.0
2007-09-19 21:02:00,1.6313,1.63155,1.6311,1.63155,129000000.0
2007-09-19 21:03:00,1.63155,1.63175,1.6315,1.63175,100600000.0
2007-09-19 21:04:00,1.63175,1.6318,1.6315,1.6317,128000000.0
2007-09-19 21:05:00,1.6317,1.63195,1.63155,1.6318,64800000.0
2007-09-19 21:06:00,1.6318,1.63185,1.6315,1.63165,62000001.0
2007-09-19 21:07:00,1.6317,1.6318,1.6315,1.6317,44700000.0
2007-09-19 21:08:00,1.6317,1.6329,1.6317,1.63195,653700000.0
2007-09-19 21:09:00,1.632,1.6321,1.6318,1.6319,409099999.0
2007-09-19 21:10:00,1.6319,1.6319,1.6317,1.6317,160800000.0
2007-09-19 21:11:00,1.6317,1.6318,1.6316,1.6318,36800000.0
2007-09-19 21:12:00,1.6318,1.6318,1.6316,1.6318,227200000.0
2007-09-19 21:13:00,1.6317,1.6322,1.6315,1.6316,588900000.0
2007-09-19 21:14:00,1.6316,1.6318,1.6315,1.6316,256800000.0
2007-09-19 21:15:00,1.6316,1.6316,1.6314,1.6315,268700003.0
2007-09-19 21:16:00,1.6315,1.6318,1.6313,1.6315,299300000.0
2007-09-19 21:17:00,1.6315,1.6316,1.6312,1.63155,251200001.0
2007-09-19 21:18:00,1.63155,1.63155,1.6315,1.63155,6800000.0
2007-09-19 21:19:00,1.63155,1.63155,1.6311,1.6313,116400000.0
2007-09-19 21:20:00,1.63125,1.6316,1.6311,1.6315,191700001.0
2007-09-19 21:21:00,1.6315,1.63155,1.6313,1.6315,142100000.0
2007-09-19 21:22:00,1.6315,1.6315,1.6313,1.6314,46000000.0
2007-09-19 21:23:00,1.6314,1.6314,1.6314,1.6314,13100000.0
2007-09-19 21:24:00,1.6314,1.6314,1.6312,1.6312,48700000.0
2007-09-19 21:25:00,1.6313,1.6313,1.6311,1.6312,82400000.0
2007-09-19 21:26:00,1.6312,1.6312,1.6306,1.6306,184000000.0
2007-09-19 21:27:00,1.6305,1.6308,1.6298,1.63005,223700001.0
2007-09-19 21:28:00,1.63,1.6307,1.6299,1.6305,442600000.0
2007-09-19 21:29:00,1.6305,1.63075,1.6305,1.63075,22400000.0
2007-09-19 21:30:00,1.6305,1.6308,1.6305,1.6305,88100000.0
2007-09-19 21:31:00,1.6305,1.6308,1.6305,1.6306,78600000.0
2007-09-19 21:32:00,1.6306,1.6306,1.6305,1.6305,134400000.0
2007-09-19 21:33:00,1.6305,1.6305,1.6305,1.6305,52800000.0
2007-09-19 21:34:00,1.6305,1.6307,1.6305,1.6307,152000000.0
2007-09-19 21:35:00,1.6307,1.6307,1.6304,1.6304,63780001.0
2007-09-19 21:36:00,1.63065,1.6308,1.63065,1.6308,94500000.0
2007-09-19 21:38:00,1.6308,1.6308,1.6307,1.6307,89000001.0
2007-09-19 21:39:00,1.6307,1.6309,1.63065,1.6308,133300000.0
2007-09-19 21:40:00,1.6309,1.631,1.63075,1.63075,183200001.0
2007-09-19 21:41:00,1.6308,1.6308,1.6306,1.6308,164900000.0
2007-09-19 21:42:00,1.6308,1.6311,1.6307,1.631,256400000.0
2007-09-19 21:43:00,1.631,1.6312,1.6308,1.6309,393100000.0
2007-09-19 21:44:00,1.6308,1.631,1.6308,1.631,233600000.0
2007-09-19 21:45:00,1.631,1.631,1.63055,1.63055,329800000.0
2007-09-19 21:46:00,1.6306,1.6306,1.6301,1.6301,293900002.0
2007-09-19 21:47:00,1.6301,1.6304,1.6297,1.6302,483699996.0
2007-09-19 21:48:00,1.6302,1.6304,1.63015,1.6303,82300001.0
2007-09-19 21:49:00,1.6303,1.6312,1.63,1.631,448000000.0
2007-09-19 21:50:00,1.631,1.631,1.63075,1.6308,200800000.0
2007-09-19 21:51:00,1.6308,1.6311,1.6308,1.6311,158600001.0
2007-09-19 21:52:00,1.631,1.631,1.6305,1.6306,248099999.0
2007-09-19 21:53:00,1.6308,1.6311,1.6308,1.631,131200000.0
2007-09-19 21:54:00,1.6311,1.6311,1.6311,1.6311,62400000.0
2007-09-19 21:55:00,1.6311,1.6312,1.6307,1.6311,636399999.0
2007-09-19 21:56:00,1.6311,1.6311,1.6308,1.6311,433600001.0
2007-09-19 21:57:00,1.6311,1.6312,1.6311,1.6311,176800000.0
2007-09-19 21:58:00,1.631,1.631,1.631,1.631,7200000.0
2007-09-19 21:59:00,1.631,1.6311,1.6305,1.6305,376300000.0
2007-09-19 22:00:00,1.63045,1.6308,1.6301,1.6308,369400006.0
2007-09-19 22:01:00,1.6306,1.6307,1.6304,1.6304,152800000.0
2007-09-19 22:02:00,1.6304,1.6304,1.6301,1.6302,177600000.0
2007-09-19 22:03:00,1.6302,1.6305,1.6301,1.6305,152000000.0
2007-09-19 22:04:00,1.6306,1.6306,1.6303,1.6304,21300000.0
2007-09-19 22:05:00,1.6304,1.6305,1.6303,1.6305,21600000.0
2007-09-19 22:06:00,1.6305,1.6308,1.6304,1.6306,212700001.0
2007-09-19 22:07:00,1.6305,1.6306,1.6302,1.6305,173300001.0
2007-09-19 22:08:00,1.6305,1.6305,1.6303,1.6305,38000000.0
2007-09-19 22:09:00,1.6305,1.6305,1.6303,1.6303,25800000.0
2007-09-19 22:10:00,1.6304,1.6304,1.6304,1.6304,6400000.0
2007-09-19 22:11:00,1.6302,1.6307,1.6301,1.6307,100200000.0
2007-09-19 22:12:00,1.6306,1.6307,1.6302,1.6302,103100000.0
2007-09-19 22:13:00,1.6302,1.6304,1.6302,1.6302,74800000.0
2007-09-19 22:14:00,1.6303,1.6303,1.6298,1.6299,141600000.0
2007-09-19 22:15:00,1.6299,1.6301,1.6299,1.6301,16800000.0
2007-09-19 22:16:00,1.6302,1.6302,1.63,1.63,36800000.0
2007-09-19 22:17:00,1.6302,1.6302,1.6298,1.63,60400000.0
2007-09-19 22:18:00,1.63,1.63,1.6297,1.6297,86000000.0
2007-09-19 22:19:00,1.6297,1.6299,1.6297,1.6299,19600000.0
2007-09-19 22:20:00,1.6299,1.6299,1.6296,1.6296,71199999.0
2007-09-19 22:21:00,1.6297,1.6299,1.6291,1.6292,191120000.0
2007-09-19 22:22:00,1.6294,1.62965,1.6293,1.6295,42000000.0
2007-09-19 22:23:00,1.6295,1.6295,1.6287,1.6295,100100000.0
2007-09-19 22:24:00,1.62935,1.6295,1.6293,1.6294,42000000.0
2007-09-19 22:25:00,1.6295,1.6295,1.6293,1.6294,30800000.0
2007-09-19 22:26:00,1.6294,1.6297,1.6294,1.6294,24100000.0
2007-09-19 22:27:00,1.6294,1.6297,1.6289,1.629,20100000.0
2007-09-19 22:28:00,1.6293,1.6295,1.6291,1.6292,16800000.0
2007-09-19 22:29:00,1.6292,1.62945,1.6289,1.6292,64600000.0
2007-09-19 22:30:00,1.6292,1.62965,1.6292,1.6295,41700000.0
2007-09-19 22:31:00,1.62945,1.62945,1.6288,1.62895,19200000.0
2007-09-19 22:32:00,1.62895,1.6291,1.6286,1.62875,83700002.0
2007-09-19 22:33:00,1.6287,1.62905,1.6286,1.62905,66000000.0
2007-09-19 22:34:00,1.62905,1.62945,1.6289,1.6291,91600000.0
2007-09-19 22:35:00,1.6292,1.62945,1.6289,1.62945,44500000.0
2007-09-19 22:36:00,1.6292,1.6297,1.6291,1.6294,86700001.0
2007-09-19 22:37:00,1.6294,1.6304,1.6292,1.6299,254900001.0
2007-09-19 22:38:00,1.6299,1.6303,1.6299,1.63025,52500001.0
2007-09-19 22:39:00,1.63025,1.63025,1.6298,1.6298,111200001.0
2007-09-19 22:40:00,1.6299,1.63,1.6297,1.6298,60000000.0
2007-09-19 22:41:00,1.6297,1.6299,1.6295,1.6298,74800000.0
2007-09-19 22:42:00,1.6298,1.6299,1.6298,1.6299,50400000.0
2007-09-19 22:43:00,1.6299,1.63,1.6298,1.6299,116000000.0
2007-09-19 22:44:00,1.6297,1.6297,1.6295,1.6297,74900001.0
2007-09-19 22:45:00,1.6296,1.6297,1.6295,1.6297,27200000.0
2007-09-19 22:46:00,1.6296,1.6297,1.6296,1.6297,59200000.0
2007-09-19 22:47:00,1.6299,1.6299,1.6297,1.6297,36400000.0
2007-09-19 22:48:00,1.6298,1.6298,1.6295,1.6297,102900000.0
2007-09-19 22:49:00,1.6297,1.6297,1.6295,1.6295,36800000.0
2007-09-19 22:50:00,1.6295,1.6295,1.6291,1.6293,151000001.0
2007-09-19 22:51:00,1.6293,1.6295,1.6292,1.6293,112100001.0
2007-09-19 22:52:00,1.6294,1.6296,1.6294,1.6295,47600000.0
2007-09-19 22:53:00,1.6295,1.6295,1.6293,1.6293,130100000.0
2007-09-19 22:54:00,1.6293,1.62955,1.6293,1.62955,40800000.0
2007-09-19 22:55:00,1.6294,1.6297,1.6291,1.6295,131299998.0
2007-09-19 22:56:00,1.62955,1.6297,1.6293,1.6293,122599999.0
2007-09-19 22:57:00,1.6293,1.6293,1.6293,1.6293,12300000.0
2007-09-19 22:58:00,1.6293,1.6293,1.6293,1.6293,2500000.0
2007-09-19 22:59:00,1.6292,1.6292,1.629,1.629,95600000.0
2007-09-19 23:00:00,1.629,1.6293,1.629,1.6293,56800000.0
2007-09-19 23:01:00,1.6294,1.6294,1.6293,1.6294,51200000.0
2007-09-19 23:02:00,1.6293,1.6295,1.6293,1.6295,13600000.0
2007-09-19 23:03:00,1.6295,1.6295,1.6295,1.6295,19200000.0
2007-09-19 23:04:00,1.6295,1.6295,1.6295,1.6295,36800000.0
2007-09-19 23:05:00,1.6295,1.6295,1.6294,1.6294,84800000.0
2007-09-19 23:06:00,1.6294,1.6296,1.6294,1.6296,15500000.0
2007-09-19 23:07:00,1.6296,1.6296,1.6292,1.6295,161600000.0
2007-09-19 23:08:00,1.6295,1.6296,1.6294,1.6295,70900000.0
2007-09-19 23:09:00,1.6296,1.6296,1.6293,1.6293,43000000.0
2007-09-19 23:10:00,1.6295,1.6299,1.6295,1.6298,80200000.0
2007-09-19 23:11:00,1.6298,1.63,1.6298,1.6298,96500000.0
2007-09-19 23:12:00,1.6299,1.6299,1.6296,1.6297,163300000.0
2007-09-19 23:13:00,1.6297,1.6297,1.6293,1.6297,49400000.0
2007-09-19 23:14:00,1.6295,1.6295,1.6293,1.6294,127300000.0
2007-09-19 23:15:00,1.6294,1.6294,1.6294,1.6294,1200000.0
2007-09-19 23:16:00,1.6293,1.6295,1.6293,1.6295,49900000.0
2007-09-19 23:17:00,1.6294,1.6295,1.6294,1.6294,38000000.0
2007-09-19 23:18:00,1.6294,1.6296,1.6294,1.6294,120700000.0
2007-09-19 23:19:00,1.6295,1.6295,1.6295,1.6295,19400000.0
2007-09-19 23:20:00,1.6293,1.6294,1.6292,1.6293,71100000.0
2007-09-19 23:21:00,1.6295,1.6295,1.6293,1.6293,54200000.0
2007-09-19 23:22:00,1.6293,1.6295,1.6292,1.6295,88900000.0
2007-09-19 23:23:00,1.6295,1.6297,1.6293,1.6294,118400000.0
2007-09-19 23:24:00,1.6294,1.6295,1.6293,1.6295,47400000.0
2007-09-19 23:25:00,1.6295,1.6295,1.6287,1.6291,190400000.0
2007-09-19 23:26:00,1.6291,1.6293,1.629,1.629,41400000.0
2007-09-19 23:27:00,1.629,1.6292,1.6289,1.6292,113400000.0
2007-09-19 23:28:00,1.6291,1.6295,1.629,1.629,97200000.0
2007-09-19 23:29:00,1.629,1.629,1.629,1.629,24300000.0
2007-09-19 23:30:00,1.629,1.6294,1.629,1.6292,94300000.0
2007-09-19 23:31:00,1.6292,1.6296,1.6291,1.6295,225200000.0
2007-09-19 23:32:00,1.6295,1.6298,1.6295,1.6297,148600000.0
2007-09-19 23:33:00,1.6298,1.6298,1.6288,1.6294,277000000.0
2007-09-19 23:34:00,1.6293,1.6299,1.6293,1.6294,135200000.0
2007-09-19 23:35:00,1.6294,1.6297,1.6294,1.6297,125300000.0
2007-09-19 23:36:00,1.6294,1.6294,1.6293,1.6293,64300000.0
2007-09-19 23:37:00,1.6293,1.6295,1.6293,1.6294,114800000.0
2007-09-19 23:38:00,1.6295,1.6295,1.6292,1.6294,216299998.0
2007-09-19 23:39:00,1.6294,1.6296,1.6293,1.6296,279200000.0
2007-09-19 23:40:00,1.6296,1.6301,1.6296,1.63005,61100000.0
2007-09-19 23:41:00,1.6297,1.63005,1.6297,1.63,20200000.0
2007-09-19 23:42:00,1.63005,1.6304,1.6296,1.6297,213599999.0
2007-09-19 23:43:00,1.6299,1.63,1.6297,1.6298,91500000.0
2007-09-19 23:44:00,1.6298,1.6299,1.6296,1.6299,30700000.0
2007-09-19 23:45:00,1.6297,1.6299,1.6294,1.6294,70799999.0
2007-09-19 23:46:00,1.6294,1.63,1.6294,1.6298,118100000.0
2007-09-19 23:47:00,1.6298,1.63,1.6296,1.6299,94500000.0
2007-09-19 23:48:00,1.6301,1.6307,1.6296,1.6301,177399999.0
2007-09-19 23:49:00,1.6301,1.6307,1.6299,1.6307,111199999.0
2007-09-19 23:50:00,1.6305,1.6307,1.6301,1.6301,99000000.0
2007-09-19 23:51:00,1.6302,1.631,1.6302,1.6308,155400000.0
2007-09-19 23:52:00,1.6308,1.6309,1.6303,1.6306,161900000.0
2007-09-19 23:53:00,1.6306,1.6306,1.6301,1.6305,131300000.0
2007-09-19 23:54:00,1.6303,1.6305,1.6303,1.63045,62200000.0
2007-09-19 23:55:00,1.6305,1.6306,1.6305,1.6306,16500000.0
2007-09-19 23:56:00,1.6306,1.631,1.6306,1.631,26500000.0
2007-09-19 23:57:00,1.6309,1.631,1.6309,1.631,6800000.0
2007-09-19 23:58:00,1.6309,1.6311,1.6309,1.631,29400000.0
2007-09-19 23:59:00,1.6308,1.6309,1.6308,1.6308,66900000.0
2007-09-20 00:00:00,1.6309,1.6309,1.63065,1.6307,66200000.0
2007-09-20 00:02:00,1.6307,1.6308,1.6306,1.6307,147800000.0
2007-09-20 00:03:00,1.6308,1.6312,1.6306,1.6311,532700002.0
2007-09-20 00:04:00,1.6311,1.6312,1.6311,1.6312,76400000.0
2007-09-20 00:05:00,1.6312,1.6312,1.631,1.631,128100000.0
2007-09-20 00:06:00,1.6311,1.6313,1.631,1.6313,77500001.0
2007-09-20 00:07:00,1.63115,1.6312,1.6311,1.6311,32500000.0
2007-09-20 00:08:00,1.6311,1.6312,1.6311,1.6311,17300000.0
2007-09-20 00:09:00,1.6311,1.6314,1.6311,1.6314,57600000.0
2007-09-20 00:10:00,1.6314,1.6316,1.6312,1.6313,125299999.0
2007-09-20 00:11:00,1.63125,1.6314,1.63125,1.6314,225299997.0
2007-09-20 00:12:00,1.6314,1.6314,1.6314,1.6314,75099999.0
2007-09-20 00:13:00,1.6314,1.6318,1.6314,1.6316,248199998.0
2007-09-20 00:14:00,1.6316,1.6325,1.6316,1.6322,119200000.0
2007-09-20 00:15:00,1.6322,1.6323,1.6319,1.6319,232000002.0
2007-09-20 00:16:00,1.6319,1.6319,1.63165,1.63165,158700002.0
2007-09-20 00:17:00,1.6317,1.6317,1.6317,1.6317,26600000.0
2007-09-20 00:18:00,1.6317,1.6317,1.6317,1.6317,25600000.0
2007-09-20 00:19:00,1.6317,1.6317,1.6317,1.6317,50000000.0
2007-09-20 00:20:00,1.6318,1.6319,1.6318,1.6319,76799998.0
2007-09-20 00:21:00,1.6319,1.6319,1.6319,1.6319,27199999.0
2007-09-20 00:22:00,1.6319,1.6319,1.6318,1.6318,52800000.0
2007-09-20 00:23:00,1.6318,1.6319,1.6318,1.6319,37700000.0
2007-09-20 00:24:00,1.6319,1.6319,1.6318,1.6318,134199999.0
2007-09-20 00:25:00,1.6318,1.6318,1.6318,1.6318,30000000.0
2007-09-20 00:26:00,1.6318,1.6318,1.6317,1.6317,62900000.0
2007-09-20 00:27:00,1.6317,1.6319,1.6317,1.6317,81700000.0
2007-09-20 00:28:00,1.6317,1.6318,1.6317,1.6318,3000000.0
2007-09-20 00:29:00,1.6319,1.6319,1.6316,1.6317,54000000.0
2007-09-20 00:30:00,1.6318,1.632,1.6317,1.632,113899998.0
2007-09-20 00:31:00,1.6321,1.6322,1.6321,1.6322,162400002.0
2007-09-20 00:32:00,1.6322,1.6322,1.6322,1.6322,72000003.0
2007-09-20 00:33:00,1.6322,1.6322,1.6316,1.6318,469100004.0
2007-09-20 00:34:00,1.6319,1.632,1.6316,1.632,152300000.0
2007-09-20 00:35:00,1.63195,1.632,1.6318,1.632,186300000.0
2007-09-20 00:36:00,1.632,1.6321,1.632,1.632,83600000.0
2007-09-20 00:37:00,1.6321,1.6321,1.632,1.632,23900000.0
2007-09-20 00:38:00,1.6321,1.6321,1.6321,1.6321,9500000.0
2007-09-20 00:39:00,1.6321,1.6321,1.632,1.6321,14300000.0
2007-09-20 00:40:00,1.6321,1.6323,1.6321,1.6323,17700000.0
2007-09-20 00:41:00,1.6323,1.6324,1.632,1.6323,100700000.0
2007-09-20 00:42:00,1.6323,1.6323,1.6321,1.6321,35399999.0
2007-09-20 00:43:00,1.6322,1.6323,1.63205,1.63205,64999999.0
2007-09-20 00:44:00,1.6321,1.6321,1.6321,1.6321,51200000.0
2007-09-20 00:45:00,1.6321,1.6321,1.6309,1.6318,133700000.0
2007-09-20 00:46:00,1.6317,1.6318,1.6315,1.6318,81900000.0
2007-09-20 00:47:00,1.6318,1.632,1.6318,1.6318,46500000.0
2007-09-20 00:48:00,1.6319,1.632,1.6319,1.6319,170100002.0
2007-09-20 00:49:00,1.6318,1.6318,1.6315,1.6315,170100002.0
2007-09-20 00:50:00,1.6316,1.632,1.6316,1.632,97200000.0
2007-09-20 00:51:00,1.6319,1.6319,1.63185,1.63185,9800000.0
2007-09-20 00:52:00,1.6319,1.6319,1.6319,1.6319,59100001.0
2007-09-20 00:53:00,1.632,1.6321,1.6319,1.632,59100001.0
2007-09-20 00:54:00,1.6319,1.6319,1.63185,1.6319,82300002.0
2007-09-20 00:55:00,1.6321,1.6321,1.6319,1.6319,59000001.0
2007-09-20 00:56:00,1.6319,1.632,1.6319,1.632,59000001.0
2007-09-20 00:57:00,1.6321,1.6321,1.632,1.632,85000003.0
2007-09-20 00:58:00,1.6319,1.6321,1.6319,1.6319,85000003.0
2007-09-20 00:59:00,1.6321,1.6321,1.6321,1.6321,7500000.0
2007-09-20 01:00:00,1.6321,1.6324,1.632,1.6321,83000000.0
2007-09-20 01:01:00,1.63235,1.6324,1.632,1.6322,114600000.0
2007-09-20 01:02:00,1.6322,1.6322,1.6318,1.6318,16000000.0
2007-09-20 01:03:00,1.6318,1.63205,1.6316,1.63195,106900000.0
2007-09-20 01:04:00,1.63195,1.6321,1.6315,1.6317,168400000.0
2007-09-20 01:05:00,1.63165,1.6321,1.6311,1.6318,181900000.0
2007-09-20 01:06:00,1.632,1.632,1.631,1.6314,209100000.0
2007-09-20 01:07:00,1.6313,1.632,1.6313,1.6314,101600000.0
2007-09-20 01:08:00,1.6316,1.63185,1.6312,1.6315,167699999.0
2007-09-20 01:09:00,1.6316,1.6316,1.6315,1.6315,24600000.0
2007-09-20 01:10:00,1.6315,1.6315,1.6314,1.6314,19500000.0
2007-09-20 01:11:00,1.6314,1.6314,1.6311,1.6314,20100000.0
2007-09-20 01:12:00,1.6314,1.6314,1.63125,1.6313,22100000.0
2007-09-20 01:13:00,1.6314,1.6314,1.6311,1.6311,26800000.0
2007-09-20 01:14:00,1.631,1.631,1.631,1.631,98200000.0
2007-09-20 01:15:00,1.6311,1.6313,1.631,1.63115,98200000.0
2007-09-20 01:16:00,1.6312,1.6314,1.6311,1.6312,105800000.0
2007-09-20 01:17:00,1.6314,1.6314,1.6311,1.63115,121500000.0
2007-09-20 01:18:00,1.63115,1.6312,1.6309,1.63115,37000000.0
2007-09-20 01:19:00,1.63115,1.6313,1.6309,1.6312,83200000.0
2007-09-20 01:20:00,1.6312,1.6312,1.6309,1.631,62700000.0
2007-09-20 01:21:00,1.63105,1.6313,1.6309,1.6312,56600000.0
2007-09-20 01:22:00,1.6313,1.6314,1.6312,1.6314,44900000.0
2007-09-20 01:23:00,1.6314,1.6314,1.6309,1.6313,35300000.0
2007-09-20 01:24:00,1.631,1.6313,1.631,1.6313,35300000.0
2007-09-20 01:25:00,1.6313,1.6314,1.6311,1.6314,50000000.0
2007-09-20 01:26:00,1.6314,1.6314,1.6314,1.6314,4800000.0
2007-09-20 01:27:00,1.6313,1.6313,1.6307,1.6312,85100000.0
2007-09-20 01:28:00,1.6312,1.6312,1.6311,1.6311,7200000.0
2007-09-20 01:29:00,1.63105,1.6312,1.6309,1.631,53700000.0
2007-09-20 01:30:00,1.6307,1.631,1.6302,1.6305,227000000.0
2007-09-20 01:31:00,1.6305,1.6305,1.6301,1.6302,79600000.0
2007-09-20 01:32:00,1.6302,1.6303,1.6301,1.6303,93200000.0
2007-09-20 01:33:00,1.6303,1.6303,1.6299,1.62995,112100000.0
2007-09-20 01:34:00,1.6298,1.6301,1.6298,1.6301,56900000.0
2007-09-20 01:35:00,1.6299,1.6304,1.6299,1.6303,155400000.0
2007-09-20 01:36:00,1.6303,1.6304,1.63005,1.6301,50100000.0
2007-09-20 01:37:00,1.63005,1.6301,1.63005,1.6301,41700000.0
2007-09-20 01:38:00,1.6301,1.6301,1.6301,1.6301,56700000.0
2007-09-20 01:39:00,1.6301,1.6301,1.63,1.63,14600000.0
2007-09-20 01:40:00,1.6301,1.6301,1.63,1.6301,43300000.0
2007-09-20 01:41:00,1.6302,1.6303,1.6302,1.6303,79300000.0
2007-09-20 01:42:00,1.6303,1.6307,1.6301,1.6306,105000000.0
2007-09-20 01:43:00,1.6306,1.6307,1.6304,1.63055,138000000.0
2007-09-20 01:44:00,1.63045,1.6307,1.6302,1.6303,247600000.0
2007-09-20 01:45:00,1.6303,1.6305,1.6303,1.6304,65200000.0
2007-09-20 01:46:00,1.6304,1.6305,1.63,1.6301,163200000.0
2007-09-20 01:47:00,1.6304,1.6305,1.6302,1.6304,95200000.0
2007-09-20 01:48:00,1.6302,1.6305,1.6302,1.6304,53200000.0
2007-09-20 01:49:00,1.6304,1.6306,1.6301,1.6303,197200000.0
2007-09-20 01:50:00,1.6302,1.6307,1.6298,1.6301,179499999.0
2007-09-20 01:51:00,1.6301,1.6304,1.6298,1.63,148400000.0
2007-09-20 01:52:00,1.6298,1.6301,1.6298,1.63,169700000.0
2007-09-20 01:53:00,1.63,1.6302,1.6293,1.6297,284200000.0
2007-09-20 01:54:00,1.6297,1.6298,1.6293,1.6298,203900000.0
2007-09-20 01:55:00,1.62975,1.63,1.6295,1.6296,298900000.0
2007-09-20 01:56:00,1.6296,1.63,1.6296,1.6299,85600000.0
2007-09-20 01:57:00,1.62985,1.6301,1.6295,1.6301,104400000.0
2007-09-20 01:58:00,1.63,1.6307,1.63,1.6305,170100000.0
2007-09-20 01:59:00,1.6305,1.6315,1.6305,1.63105,252800000.0
2007-09-20 02:00:00,1.6312,1.6314,1.6309,1.631,185600000.0
2007-09-20 02:01:00,1.631,1.6313,1.63095,1.6312,305600000.0
2007-09-20 02:02:00,1.6312,1.63125,1.6309,1.631,125100000.0
2007-09-20 02:03:00,1.631,1.6311,1.6305,1.6305,110400000.0
2007-09-20 02:04:00,1.63045,1.63045,1.63,1.6303,93600000.0
2007-09-20 02:05:00,1.6304,1.6304,1.6299,1.6299,168600002.0
2007-09-20 02:06:00,1.6299,1.6299,1.6296,1.6298,49900000.0
2007-09-20 02:07:00,1.6298,1.63,1.6295,1.63,151100000.0
2007-09-20 02:08:00,1.63,1.6309,1.6298,1.6301,143500000.0
2007-09-20 02:09:00,1.6301,1.6302,1.6298,1.63,193800000.0
2007-09-20 02:10:00,1.63,1.6301,1.6297,1.6298,224600000.0
2007-09-20 02:11:00,1.6298,1.6298,1.6292,1.6292,137100000.0
2007-09-20 02:12:00,1.6292,1.6292,1.6287,1.6289,234600000.0
2007-09-20 02:13:00,1.6289,1.6291,1.6282,1.6291,353100000.0
2007-09-20 02:14:00,1.6291,1.6293,1.6287,1.6288,471800000.0
2007-09-20 02:15:00,1.62895,1.62905,1.6284,1.62865,141200000.0
2007-09-20 02:16:00,1.6287,1.629,1.62865,1.6289,129300000.0
2007-09-20 02:17:00,1.6289,1.6289,1.6286,1.6288,238600003.0
2007-09-20 02:18:00,1.6288,1.629,1.6284,1.6284,177800000.0
2007-09-20 02:19:00,1.6284,1.6288,1.6283,1.6288,418600000.0
2007-09-20 02:20:00,1.6288,1.6288,1.6286,1.6287,185700000.0
2007-09-20 02:21:00,1.6286,1.6287,1.6286,1.6287,145300000.0
2007-09-20 02:22:00,1.6287,1.6289,1.6283,1.6284,154800000.0
2007-09-20 02:23:00,1.6284,1.6289,1.6283,1.6283,135700000.0
2007-09-20 02:24:00,1.6285,1.6287,1.6283,1.6285,101700000.0
2007-09-20 02:25:00,1.6285,1.6285,1.6283,1.6284,67100000.0
2007-09-20 02:26:00,1.6284,1.6284,1.6281,1.6283,105400000.0
2007-09-20 02:27:00,1.6283,1.6286,1.6283,1.62835,278499999.0
2007-09-20 02:28:00,1.6284,1.6284,1.6281,1.6282,196800001.0
2007-09-20 02:29:00,1.6282,1.6282,1.6279,1.6281,408400000.0
2007-09-20 02:30:00,1.6281,1.6281,1.6278,1.6278,408400000.0
2007-09-20 02:31:00,1.6278,1.6278,1.6268,1.6275,222399999.0
2007-09-20 02:32:00,1.6274,1.6275,1.6271,1.6271,162600000.0
2007-09-20 02:33:00,1.6271,1.6275,1.6271,1.6275,108000000.0
2007-09-20 02:34:00,1.6275,1.6277,1.6275,1.6276,48500000.0
2007-09-20 02:35:00,1.6274,1.6277,1.6274,1.6277,100400000.0
2007-09-20 02:36:00,1.6277,1.6277,1.6272,1.6272,190500000.0
2007-09-20 02:37:00,1.6271,1.6273,1.627,1.6273,66100000.0
2007-09-20 02:38:00,1.6273,1.6276,1.6273,1.6276,181300000.0
2007-09-20 02:39:00,1.6276,1.6282,1.6274,1.6278,447500002.0
2007-09-20 02:40:00,1.6278,1.6282,1.62765,1.6282,377300002.0
2007-09-20 02:41:00,1.6283,1.6283,1.6277,1.6282,264700000.0
2007-09-20 02:42:00,1.6282,1.6287,1.6282,1.6287,222100000.0
2007-09-20 02:43:00,1.6285,1.6288,1.6284,1.6287,338900002.0
2007-09-20 02:44:00,1.6287,1.6287,1.6285,1.6285,96000000.0
2007-09-20 02:45:00,1.6285,1.6285,1.6279,1.6279,181000000.0
2007-09-20 02:46:00,1.62785,1.6279,1.6275,1.6275,77499999.0
2007-09-20 02:47:00,1.6275,1.628,1.6275,1.628,207099999.0
2007-09-20 02:48:00,1.6281,1.6282,1.6279,1.6279,179200000.0
2007-09-20 02:49:00,1.6279,1.6281,1.6278,1.6279,241600000.0
2007-09-20 02:50:00,1.6279,1.6281,1.62765,1.6278,462200000.0
2007-09-20 02:51:00,1.6278,1.628,1.6275,1.6276,391100000.0
2007-09-20 02:52:00,1.6276,1.6278,1.6271,1.6271,136700001.0
2007-09-20 02:53:00,1.6272,1.6274,1.627,1.627,185100000.0
2007-09-20 02:54:00,1.627,1.6272,1.627,1.627,54300000.0
2007-09-20 02:55:00,1.627,1.6275,1.6269,1.6271,271400003.0
2007-09-20 02:56:00,1.6272,1.6275,1.6272,1.6274,351100000.0
2007-09-20 02:57:00,1.6273,1.6277,1.62725,1.6276,673800002.0
2007-09-20 02:58:00,1.6277,1.6281,1.6277,1.6279,166600000.0
2007-09-20 02:59:00,1.6279,1.6282,1.6279,1.6279,234100000.0
2007-09-20 03:00:00,1.6279,1.628,1.6277,1.6279,102400000.0
2007-09-20 03:01:00,1.6279,1.628,1.6277,1.6277,402400000.0
2007-09-20 03:02:00,1.6278,1.628,1.6277,1.6279,367699998.0
2007-09-20 03:03:00,1.6279,1.6279,1.6276,1.6276,277500000.0
2007-09-20 03:04:00,1.6276,1.6278,1.6273,1.6275,490000001.0
2007-09-20 03:05:00,1.6275,1.6276,1.627,1.62735,372200003.0
2007-09-20 03:06:00,1.6274,1.6275,1.6273,1.62745,195100000.0
2007-09-20 03:07:00,1.6275,1.6276,1.6273,1.6274,306200000.0
2007-09-20 03:08:00,1.6274,1.6278,1.6273,1.6276,183299999.0
2007-09-20 03:09:00,1.6275,1.6277,1.6272,1.6275,305799999.0
2007-09-20 03:10:00,1.6274,1.6277,1.6274,1.6277,172000001.0
2007-09-20 03:11:00,1.6276,1.6277,1.6275,1.6277,128600000.0
2007-09-20 03:12:00,1.6277,1.6279,1.6275,1.6278,138100000.0
2007-09-20 03:13:00,1.6279,1.6283,1.6278,1.6283,329800001.0
2007-09-20 03:14:00,1.6282,1.6283,1.6277,1.628,474799999.0
2007-09-20 03:15:00,1.6282,1.6282,1.6278,1.6281,293200000.0
2007-09-20 03:16:00,1.6281,1.6282,1.628,1.6281,145400000.0
2007-09-20 03:17:00,1.6281,1.6282,1.628,1.628,138300001.0
2007-09-20 03:18:00,1.6281,1.6283,1.628,1.6283,74200000.0
2007-09-20 03:19:00,1.6283,1.6284,1.6282,1.6283,70200000.0
2007-09-20 03:20:00,1.6283,1.6283,1.628,1.6281,22800000.0
2007-09-20 03:21:00,1.6281,1.6283,1.6281,1.6283,39200000.0
2007-09-20 03:22:00,1.6281,1.6285,1.6281,1.6282,107200000.0
2007-09-20 03:23:00,1.6282,1.6285,1.6281,1.6282,79600000.0
2007-09-20 03:24:00,1.6282,1.6282,1.6278,1.6279,46500000.0
2007-09-20 03:25:00,1.6279,1.628,1.6277,1.6278,39100000.0
2007-09-20 03:26:00,1.6279,1.6279,1.6273,1.6275,109500000.0
2007-09-20 03:27:00,1.6276,1.6281,1.6274,1.6278,297200000.0
2007-09-20 03:28:00,1.6277,1.6279,1.6277,1.6277,255699998.0
2007-09-20 03:29:00,1.6277,1.6281,1.6277,1.6281,75000000.0
2007-09-20 03:30:00,1.628,1.6281,1.6278,1.6279,161700000.0
2007-09-20 03:31:00,1.6279,1.6281,1.6279,1.6281,41600000.0
2007-09-20 03:32:00,1.6281,1.6283,1.6281,1.6283,20000000.0
2007-09-20 03:33:00,1.6282,1.6282,1.6281,1.6281,54800000.0
2007-09-20 03:34:00,1.6281,1.6282,1.6281,1.6282,15500000.0
2007-09-20 03:35:00,1.6282,1.6283,1.6282,1.6282,48000000.0
2007-09-20 03:36:00,1.6282,1.6282,1.6281,1.6282,41500000.0
2007-09-20 03:37:00,1.6281,1.6282,1.628,1.6282,24000000.0
2007-09-20 03:38:00,1.6281,1.6282,1.628,1.628,40500000.0
2007-09-20 03:39:00,1.6279,1.6281,1.6279,1.6281,34400000.0
2007-09-20 03:41:00,1.6282,1.6282,1.628,1.6281,12500000.0
2007-09-20 03:42:00,1.6281,1.6282,1.6277,1.628,141000000.0
2007-09-20 03:43:00,1.6278,1.6278,1.6277,1.6277,16000000.0
2007-09-20 03:44:00,1.6277,1.6281,1.6277,1.6277,128700000.0
2007-09-20 03:45:00,1.6277,1.6279,1.6275,1.6278,269400000.0
2007-09-20 03:46:00,1.6278,1.628,1.6277,1.6278,182200000.0
2007-09-20 03:47:00,1.6278,1.6278,1.6278,1.6278,4500000.0
2007-09-20 03:48:00,1.6278,1.6278,1.6278,1.6278,29700000.0
2007-09-20 03:49:00,1.6278,1.6278,1.6277,1.6277,33200000.0
2007-09-20 03:50:00,1.6277,1.6278,1.6275,1.6277,60300000.0
2007-09-20 03:51:00,1.6277,1.6278,1.6276,1.6277,195900000.0
2007-09-20 03:52:00,1.6277,1.6278,1.6277,1.6278,61900000.0
2007-09-20 03:53:00,1.6279,1.628,1.6273,1.6273,320800000.0
2007-09-20 03:54:00,1.6275,1.6276,1.6272,1.6274,228200000.0
2007-09-20 03:55:00,1.6275,1.6275,1.6271,1.6272,220300000.0
2007-09-20 03:56:00,1.6272,1.6275,1.6272,1.6275,36000000.0
2007-09-20 03:57:00,1.6275,1.6275,1.6273,1.6273,150500000.0
2007-09-20 03:58:00,1.6275,1.6275,1.627,1.6271,170300000.0
2007-09-20 03:59:00,1.6271,1.6273,1.627,1.6271,127400000.0
2007-09-20 04:00:00,1.6271,1.6273,1.6271,1.6272,107600000.0
2007-09-20 04:01:00,1.6273,1.6274,1.62705,1.6274,79200000.0
2007-09-20 04:02:00,1.6272,1.6274,1.627,1.6271,133300000.0
2007-09-20 04:03:00,1.6271,1.6271,1.626,1.6263,268900000.0
2007-09-20 04:04:00,1.6263,1.62645,1.6259,1.62615,628100000.0
2007-09-20 04:05:00,1.62615,1.6264,1.626,1.6262,291700000.0
2007-09-20 04:06:00,1.6262,1.6262,1.6256,1.6262,345000000.0
2007-09-20 04:07:00,1.6262,1.6262,1.6258,1.626,245700000.0
2007-09-20 04:08:00,1.6261,1.6261,1.626,1.6261,55200000.0
2007-09-20 04:09:00,1.6261,1.6262,1.62605,1.6262,70800000.0
2007-09-20 04:10:00,1.6262,1.6264,1.6262,1.6263,65500000.0
2007-09-20 04:11:00,1.62635,1.6266,1.6261,1.6261,131100000.0
2007-09-20 04:12:00,1.6261,1.6261,1.6261,1.6261,27800000.0
2007-09-20 04:13:00,1.6262,1.6264,1.6254,1.6258,254900000.0
2007-09-20 04:14:00,1.6257,1.6262,1.6255,1.626,174300000.0
2007-09-20 04:15:00,1.6259,1.6261,1.6258,1.6259,250000000.0
2007-09-20 04:16:00,1.6259,1.6262,1.6259,1.6262,129200002.0
2007-09-20 04:17:00,1.6262,1.6263,1.6261,1.6261,81299999.0
2007-09-20 04:18:00,1.6263,1.6265,1.6261,1.6265,99400000.0
2007-09-20 04:19:00,1.6265,1.6267,1.6263,1.6263,138600000.0
2007-09-20 04:20:00,1.6264,1.6267,1.6263,1.6267,312900000.0
2007-09-20 04:21:00,1.6266,1.6268,1.6265,1.6266,71600000.0
2007-09-20 04:22:00,1.6265,1.6266,1.6264,1.6266,67600000.0
2007-09-20 04:23:00,1.6266,1.6267,1.6263,1.6263,116900000.0
2007-09-20 04:24:00,1.6264,1.6266,1.6263,1.6264,100200000.0
2007-09-20 04:25:00,1.6264,1.6264,1.6259,1.626,213600000.0
2007-09-20 04:26:00,1.626,1.6263,1.6257,1.6263,83200000.0
2007-09-20 04:27:00,1.6262,1.6263,1.626,1.6262,164900000.0
2007-09-20 04:28:00,1.6262,1.6262,1.62605,1.62605,40600000.0
2007-09-20 04:29:00,1.6261,1.6263,1.626,1.6262,126200000.0
2007-09-20 04:30:00,1.626,1.6262,1.626,1.626,46600000.0
2007-09-20 04:31:00,1.6259,1.6263,1.6259,1.6259,160700000.0
2007-09-20 04:32:00,1.626,1.6261,1.62575,1.6261,71200000.0
2007-09-20 04:33:00,1.6261,1.6262,1.6259,1.6262,52500000.0
2007-09-20 04:34:00,1.6261,1.6263,1.6261,1.6263,88600000.0
2007-09-20 04:35:00,1.6263,1.6264,1.6261,1.6264,86800000.0
2007-09-20 04:36:00,1.6264,1.6266,1.6262,1.6264,87700000.0
2007-09-20 04:37:00,1.6264,1.6264,1.6261,1.6262,112100000.0
2007-09-20 04:38:00,1.6263,1.6263,1.6261,1.6261,52700000.0
2007-09-20 04:39:00,1.6261,1.6262,1.626,1.62605,254800000.0
2007-09-20 04:40:00,1.626,1.6263,1.626,1.6263,115100000.0
2007-09-20 04:41:00,1.6263,1.6263,1.626,1.6261,62000000.0
2007-09-20 04:42:00,1.6262,1.6262,1.626,1.626,31400000.0
2007-09-20 04:43:00,1.6261,1.6262,1.626,1.626,245500000.0
2007-09-20 04:44:00,1.62605,1.6262,1.62595,1.62595,108200000.0
2007-09-20 04:45:00,1.6258,1.6261,1.6258,1.6261,141500000.0
2007-09-20 04:46:00,1.626,1.6261,1.6259,1.6261,57600000.0
2007-09-20 04:47:00,1.6261,1.6261,1.6261,1.6261,43500000.0
2007-09-20 04:48:00,1.6261,1.6265,1.62605,1.6265,38500000.0
2007-09-20 04:49:00,1.6264,1.627,1.6264,1.627,90300000.0
2007-09-20 04:50:00,1.6269,1.627,1.6267,1.6267,170699998.0
2007-09-20 04:51:00,1.6266,1.6268,1.6266,1.6268,15800000.0
2007-09-20 04:52:00,1.6267,1.6271,1.6267,1.6271,81900000.0
2007-09-20 04:53:00,1.6271,1.6283,1.6271,1.6283,449300003.0
2007-09-20 04:54:00,1.6283,1.6283,1.6274,1.6275,411399998.0
2007-09-20 04:55:00,1.6275,1.6277,1.6269,1.62695,386600001.0
2007-09-20 04:56:00,1.62695,1.6275,1.62695,1.6275,180300000.0
2007-09-20 04:57:00,1.6275,1.6276,1.6274,1.6275,124000000.0
2007-09-20 04:58:00,1.6275,1.6276,1.6275,1.6276,201600000.0
2007-09-20 04:59:00,1.6276,1.6276,1.6274,1.6275,25300000.0
2007-09-20 05:00:00,1.6275,1.6275,1.6275,1.6275,27300000.0
2007-09-20 05:01:00,1.6275,1.6278,1.6275,1.6275,94800000.0
2007-09-20 05:02:00,1.6276,1.6276,1.6273,1.6274,177600000.0
2007-09-20 05:03:00,1.6274,1.6275,1.6274,1.6275,33300000.0
2007-09-20 05:04:00,1.6274,1.6275,1.6272,1.6272,129100000.0
2007-09-20 05:05:00,1.6272,1.6276,1.6272,1.6274,269800000.0
2007-09-20 05:06:00,1.6274,1.6275,1.6273,1.6275,129300000.0
2007-09-20 05:07:00,1.6274,1.6276,1.6272,1.6275,241400001.0
2007-09-20 05:08:00,1.6275,1.6275,1.6269,1.6269,189200000.0
2007-09-20 05:09:00,1.6269,1.6273,1.6269,1.6273,78800000.0
2007-09-20 05:10:00,1.6273,1.6275,1.6273,1.6275,18500000.0
2007-09-20 05:11:00,1.6273,1.6275,1.6268,1.6268,180100000.0
2007-09-20 05:12:00,1.6269,1.6271,1.6268,1.627,203000000.0
2007-09-20 05:13:00,1.6269,1.6272,1.6268,1.6272,113100000.0
2007-09-20 05:14:00,1.6272,1.6272,1.6272,1.6272,37200000.0
2007-09-20 05:15:00,1.6272,1.6272,1.627,1.627,73300000.0
2007-09-20 05:16:00,1.627,1.6273,1.627,1.6272,102200000.0
2007-09-20 05:17:00,1.6272,1.6273,1.6271,1.6272,43400000.0
2007-09-20 05:18:00,1.6272,1.6276,1.6272,1.6275,227000000.0
2007-09-20 05:19:00,1.6275,1.6276,1.6274,1.6276,47400000.0
2007-09-20 05:20:00,1.6275,1.6276,1.62695,1.627,259000000.0
2007-09-20 05:21:00,1.6272,1.6273,1.627,1.6273,109900000.0
2007-09-20 05:22:00,1.6273,1.6273,1.627,1.627,160800001.0
2007-09-20 05:23:00,1.6273,1.6273,1.627,1.6273,198400000.0
2007-09-20 05:24:00,1.6273,1.6273,1.6269,1.6269,132300001.0
2007-09-20 05:25:00,1.627,1.6273,1.627,1.6273,100100000.0
2007-09-20 05:26:00,1.6273,1.6273,1.627,1.6271,102400000.0
2007-09-20 05:27:00,1.6271,1.6271,1.627,1.6271,26300000.0
2007-09-20 05:28:00,1.6271,1.6271,1.6269,1.6269,32900000.0
2007-09-20 05:29:00,1.6269,1.6269,1.6268,1.6269,103700000.0
2007-09-20 05:30:00,1.6269,1.6269,1.626,1.626,304400000.0
2007-09-20 05:31:00,1.6261,1.6264,1.6261,1.6264,79900000.0
2007-09-20 05:32:00,1.62645,1.6265,1.62625,1.62625,170300000.0
2007-09-20 05:33:00,1.6263,1.6267,1.6261,1.6262,239600000.0
2007-09-20 05:34:00,1.6262,1.6263,1.6262,1.6262,37500000.0
2007-09-20 05:35:00,1.6262,1.6265,1.626,1.6265,138400000.0
2007-09-20 05:36:00,1.6265,1.6269,1.6264,1.6268,165400000.0
2007-09-20 05:37:00,1.6267,1.6274,1.62635,1.627,317700000.0
2007-09-20 05:38:00,1.6274,1.6275,1.627,1.6271,132500000.0
2007-09-20 05:39:00,1.6271,1.6271,1.627,1.6271,16500000.0
2007-09-20 05:40:00,1.6271,1.6275,1.6271,1.6273,72500000.0
2007-09-20 05:41:00,1.6273,1.6273,1.6273,1.6273,4000000.0
2007-09-20 05:42:00,1.6273,1.6275,1.6273,1.6274,75000000.0
2007-09-20 05:43:00,1.6275,1.6275,1.6273,1.6273,63700000.0
2007-09-20 05:44:00,1.6273,1.6275,1.6273,1.6275,6400000.0
2007-09-20 05:45:00,1.6273,1.6273,1.6273,1.6273,4400000.0
2007-09-20 05:46:00,1.6269,1.6269,1.6269,1.6269,45100000.0
2007-09-20 05:47:00,1.6273,1.6275,1.6273,1.6273,45100000.0
2007-09-20 05:48:00,1.6273,1.6273,1.6273,1.6273,32400000.0
2007-09-20 05:49:00,1.6273,1.6273,1.6273,1.6273,22400000.0
2007-09-20 05:50:00,1.6273,1.6273,1.6271,1.6271,60000000.0
2007-09-20 05:51:00,1.627,1.627,1.6268,1.6269,316200001.0
2007-09-20 05:52:00,1.6269,1.627,1.6269,1.6269,52000000.0
2007-09-20 05:53:00,1.6269,1.6269,1.6269,1.6269,36000000.0
2007-09-20 05:54:00,1.627,1.627,1.6267,1.6269,110200000.0
2007-09-20 05:55:00,1.6269,1.6269,1.6266,1.6266,49500000.0
2007-09-20 05:56:00,1.6267,1.6268,1.6267,1.6267,23700000.0
2007-09-20 05:57:00,1.6268,1.6269,1.6267,1.6268,121700000.0
2007-09-20 05:58:00,1.6267,1.6269,1.6261,1.62615,313600000.0
2007-09-20 05:59:00,1.6261,1.6267,1.626,1.6264,233800000.0
2007-09-20 06:00:00,1.6264,1.6266,1.6263,1.6264,142700000.0
2007-09-20 06:01:00,1.6265,1.6265,1.6264,1.6264,19500000.0
2007-09-20 06:02:00,1.6265,1.6267,1.6264,1.6267,189600000.0
2007-09-20 06:03:00,1.6265,1.627,1.6265,1.6267,271600000.0
2007-09-20 06:04:00,1.6267,1.6268,1.6266,1.6266,85000000.0
2007-09-20 06:05:00,1.6266,1.6268,1.6266,1.6266,64200000.0
2007-09-20 06:06:00,1.6267,1.6267,1.6265,1.6266,113700000.0
2007-09-20 06:07:00,1.6266,1.6266,1.6264,1.6264,44000000.0
2007-09-20 06:08:00,1.6264,1.6264,1.6262,1.6264,96400000.0
2007-09-20 06:09:00,1.6263,1.6264,1.6261,1.6261,46400000.0
2007-09-20 06:10:00,1.6263,1.6263,1.6261,1.6263,81000000.0
2007-09-20 06:11:00,1.6262,1.6263,1.6262,1.6262,42500000.0
2007-09-20 06:12:00,1.626,1.6262,1.6259,1.6262,61300001.0
2007-09-20 06:13:00,1.6262,1.6265,1.6262,1.6264,81100000.0
2007-09-20 06:14:00,1.6263,1.6264,1.6261,1.6262,192600000.0
2007-09-20 06:15:00,1.6263,1.6263,1.6263,1.6263,6000000.0
2007-09-20 06:16:00,1.6263,1.6265,1.6263,1.6265,27900000.0
2007-09-20 06:17:00,1.6264,1.6265,1.6263,1.6264,272899999.0
2007-09-20 06:18:00,1.6265,1.6266,1.6263,1.6264,131200000.0
2007-09-20 06:19:00,1.6263,1.6264,1.6261,1.6261,153100000.0
2007-09-20 06:20:00,1.6261,1.6261,1.6259,1.6261,243299998.0
2007-09-20 06:21:00,1.626,1.626,1.6257,1.6258,158200000.0
2007-09-20 06:22:00,1.6258,1.6259,1.6257,1.6259,161000000.0
2007-09-20 06:23:00,1.6258,1.6261,1.6258,1.6259,307300000.0
2007-09-20 06:24:00,1.626,1.6261,1.626,1.6261,171700000.0
2007-09-20 06:25:00,1.626,1.6263,1.6258,1.6262,134899999.0
2007-09-20 06:26:00,1.6262,1.6263,1.6259,1.6261,434099999.0
2007-09-20 06:27:00,1.626,1.6261,1.6259,1.626,217200000.0
2007-09-20 06:28:00,1.6261,1.6263,1.62605,1.6263,107500001.0
2007-09-20 06:29:00,1.6262,1.6265,1.6261,1.6264,89600000.0
2007-09-20 06:30:00,1.6264,1.6264,1.6261,1.6261,17800000.0
2007-09-20 06:31:00,1.6261,1.6263,1.6261,1.6263,8600000.0
2007-09-20 06:32:00,1.6263,1.6263,1.6263,1.6263,10900000.0
2007-09-20 06:33:00,1.6261,1.6263,1.6261,1.6262,54400000.0
2007-09-20 06:34:00,1.6262,1.6264,1.6262,1.6263,43700000.0
2007-09-20 06:35:00,1.6263,1.6265,1.6262,1.6264,101600000.0
2007-09-20 06:36:00,1.6264,1.6265,1.6263,1.6265,76200000.0
2007-09-20 06:37:00,1.6265,1.6268,1.62635,1.6266,116500000.0
2007-09-20 06:38:00,1.6266,1.6267,1.6264,1.6264,74000000.0
2007-09-20 06:39:00,1.6264,1.6266,1.6264,1.6266,52500000.0
2007-09-20 06:40:00,1.6265,1.6266,1.62635,1.6264,78600000.0
2007-09-20 06:41:00,1.6264,1.6264,1.6264,1.6264,25600000.0
2007-09-20 06:42:00,1.6264,1.6264,1.6263,1.62635,150200000.0
2007-09-20 06:43:00,1.62635,1.6264,1.6263,1.6263,32600000.0
2007-09-20 06:44:00,1.6264,1.6264,1.6264,1.6264,111199997.0
2007-09-20 06:45:00,1.6264,1.6264,1.6264,1.6264,75999998.0
2007-09-20 06:46:00,1.6264,1.6266,1.6263,1.6263,142000000.0
2007-09-20 06:47:00,1.6263,1.6263,1.6262,1.6263,97000000.0
2007-09-20 06:48:00,1.6263,1.6263,1.6263,1.6263,33400000.0
2007-09-20 06:49:00,1.6262,1.6263,1.6261,1.6263,44700000.0
2007-09-20 06:50:00,1.6263,1.6263,1.6263,1.6263,18500000.0
2007-09-20 06:51:00,1.6263,1.6263,1.6261,1.6263,96600000.0
2007-09-20 06:52:00,1.6263,1.6266,1.6263,1.6264,131500000.0
2007-09-20 06:53:00,1.62625,1.6264,1.6262,1.6263,118599999.0
2007-09-20 06:54:00,1.6262,1.6262,1.6262,1.6262,67600000.0
2007-09-20 06:55:00,1.6263,1.6264,1.6262,1.6264,72800000.0
2007-09-20 06:56:00,1.6264,1.6264,1.6264,1.6264,17500000.0
2007-09-20 06:57:00,1.6264,1.6264,1.6263,1.6263,7500000.0
2007-09-20 06:58:00,1.6264,1.6264,1.6261,1.6263,51200000.0
2007-09-20 06:59:00,1.6263,1.6263,1.6262,1.6262,38800000.0
2007-09-20 07:00:00,1.6262,1.6266,1.6261,1.6261,275000001.0
2007-09-20 07:01:00,1.6261,1.6263,1.6261,1.6263,49500000.0
2007-09-20 07:02:00,1.6263,1.6263,1.626,1.6262,166200001.0
2007-09-20 07:03:00,1.6262,1.6264,1.6262,1.6263,81400001.0
2007-09-20 07:04:00,1.6263,1.6263,1.6262,1.6262,55200000.0
2007-09-20 07:05:00,1.6262,1.6265,1.6261,1.6264,372900000.0
2007-09-20 07:06:00,1.6265,1.6268,1.6265,1.6266,178400001.0
2007-09-20 07:07:00,1.6266,1.6267,1.6264,1.6264,242200000.0
2007-09-20 07:08:00,1.6264,1.6267,1.6264,1.6265,192700000.0
2007-09-20 07:09:00,1.6265,1.6269,1.6265,1.6267,402300001.0
2007-09-20 07:10:00,1.6267,1.6269,1.6266,1.6267,268200000.0
2007-09-20 07:11:00,1.6267,1.6273,1.6267,1.627,308100000.0
2007-09-20 07:12:00,1.6271,1.6273,1.6271,1.6273,165300000.0
2007-09-20 07:13:00,1.6273,1.6273,1.6272,1.6273,57500000.0
2007-09-20 07:14:00,1.6272,1.6273,1.6272,1.6272,246200000.0
2007-09-20 07:15:00,1.6272,1.6273,1.6272,1.6273,24500000.0
2007-09-20 07:16:00,1.6272,1.6273,1.6272,1.6273,89300000.0
2007-09-20 07:17:00,1.6273,1.6273,1.6272,1.6273,111300000.0
2007-09-20 07:18:00,1.6273,1.6273,1.6273,1.6273,4700000.0
2007-09-20 07:19:00,1.6273,1.6274,1.6271,1.6273,196900000.0
2007-09-20 07:20:00,1.6273,1.6275,1.6271,1.6273,466900001.0
2007-09-20 07:21:00,1.6273,1.6273,1.6272,1.6273,129000000.0
2007-09-20 07:22:00,1.6273,1.6273,1.627,1.6271,128800000.0
2007-09-20 07:23:00,1.6271,1.6271,1.62695,1.627,268300000.0
2007-09-20 07:24:00,1.627,1.6273,1.6267,1.6268,615200000.0
2007-09-20 07:25:00,1.6268,1.6268,1.626,1.626,96800000.0
2007-09-20 07:26:00,1.626,1.6264,1.626,1.6262,187500000.0
2007-09-20 07:27:00,1.6263,1.6265,1.6262,1.6263,260600001.0
2007-09-20 07:28:00,1.6263,1.6265,1.6263,1.6263,140700000.0
2007-09-20 07:29:00,1.6263,1.6264,1.6262,1.6264,221999995.0
2007-09-20 07:30:00,1.6265,1.6266,1.6264,1.6264,266700003.0
2007-09-20 07:31:00,1.6264,1.6264,1.626,1.6262,215300000.0
2007-09-20 07:32:00,1.6262,1.6265,1.6262,1.6264,78000000.0
2007-09-20 07:33:00,1.6264,1.6265,1.6263,1.6264,56600000.0
2007-09-20 07:34:00,1.6264,1.6268,1.6264,1.6267,294100000.0
2007-09-20 07:35:00,1.6266,1.627,1.6264,1.627,298600001.0
2007-09-20 07:36:00,1.6269,1.6273,1.6269,1.6272,130400001.0
2007-09-20 07:37:00,1.6272,1.6272,1.6271,1.6271,15000000.0
2007-09-20 07:38:00,1.6271,1.6272,1.627,1.6272,152100003.0
2007-09-20 07:39:00,1.6271,1.6275,1.627,1.6273,136800000.0
2007-09-20 07:40:00,1.6273,1.6274,1.627,1.627,24700000.0
2007-09-20 07:41:00,1.627,1.6271,1.6268,1.6269,90900001.0
2007-09-20 07:42:00,1.6269,1.6269,1.6263,1.6263,96200000.0
2007-09-20 07:43:00,1.6263,1.6265,1.6261,1.6263,222700000.0
2007-09-20 07:44:00,1.6264,1.6267,1.6263,1.6263,197700000.0
2007-09-20 07:45:00,1.6264,1.6264,1.6263,1.6264,51900000.0
2007-09-20 07:46:00,1.6264,1.6265,1.6264,1.6265,112100000.0
2007-09-20 07:47:00,1.6265,1.6267,1.6263,1.6267,353000000.0
2007-09-20 07:48:00,1.6267,1.6268,1.6263,1.6263,359400002.0
2007-09-20 07:49:00,1.6264,1.6266,1.6262,1.6266,186300000.0
2007-09-20 07:50:00,1.6266,1.6266,1.6264,1.6265,225900000.0
2007-09-20 07:51:00,1.6265,1.6266,1.6263,1.6263,180300000.0
2007-09-20 07:52:00,1.6262,1.6263,1.6262,1.6262,112800000.0
2007-09-20 07:53:00,1.6263,1.6266,1.6262,1.6262,145000000.0
2007-09-20 07:54:00,1.6262,1.6263,1.6262,1.6263,56200000.0
2007-09-20 07:55:00,1.6263,1.6265,1.626,1.626,130000000.0
2007-09-20 07:56:00,1.626,1.6262,1.6257,1.6258,816199998.0
2007-09-20 07:57:00,1.6257,1.6261,1.6257,1.626,331799999.0
2007-09-20 07:58:00,1.626,1.626,1.6256,1.6257,354000003.0
2007-09-20 07:59:00,1.6257,1.6263,1.6254,1.6262,304500000.0
2007-09-20 08:00:00,1.6261,1.6261,1.6254,1.6254,167800000.0
2007-09-20 08:01:00,1.6254,1.6259,1.6254,1.6258,170700000.0
2007-09-20 08:02:00,1.6258,1.626,1.6257,1.6258,188400000.0
2007-09-20 08:03:00,1.6257,1.6259,1.6255,1.6257,508800001.0
2007-09-20 08:04:00,1.62575,1.6259,1.6254,1.6254,348500000.0
2007-09-20 08:05:00,1.6253,1.6254,1.6251,1.6253,258899997.0
2007-09-20 08:06:00,1.6253,1.6254,1.6247,1.625,603200000.0
2007-09-20 08:07:00,1.6252,1.6255,1.6252,1.6254,179600000.0
2007-09-20 08:08:00,1.6254,1.6257,1.6254,1.6255,151000000.0
2007-09-20 08:09:00,1.6255,1.6256,1.6253,1.6255,335300000.0
2007-09-20 08:10:00,1.6257,1.6258,1.6249,1.6251,281400000.0
2007-09-20 08:11:00,1.625,1.6252,1.6247,1.6248,340000000.0
2007-09-20 08:12:00,1.6248,1.6252,1.6247,1.62495,708599996.0
2007-09-20 08:13:00,1.6251,1.6256,1.6248,1.6252,740400000.0
2007-09-20 08:14:00,1.6251,1.6256,1.625,1.6251,856799999.0
2007-09-20 08:15:00,1.6253,1.6258,1.6253,1.6256,347000000.0
2007-09-20 08:16:00,1.6256,1.6258,1.6249,1.6251,849799999.0
2007-09-20 08:17:00,1.6251,1.62595,1.6249,1.62585,748099998.0
2007-09-20 08:18:00,1.6257,1.626,1.6254,1.6257,440799996.0
2007-09-20 08:19:00,1.6257,1.6257,1.6251,1.6251,112200000.0
2007-09-20 08:20:00,1.6251,1.6251,1.6247,1.6249,321000000.0
2007-09-20 08:21:00,1.6249,1.625,1.6248,1.625,239600001.0
2007-09-20 08:22:00,1.625,1.625,1.6247,1.6249,192800001.0
2007-09-20 08:23:00,1.6248,1.6254,1.6247,1.6253,625399998.0
2007-09-20 08:24:00,1.6253,1.6253,1.624,1.6243,616000000.0
2007-09-20 08:25:00,1.6244,1.6246,1.6239,1.6245,1034199999.0
2007-09-20 08:26:00,1.6244,1.6246,1.6243,1.6245,142700000.0
2007-09-20 08:27:00,1.6243,1.6245,1.6242,1.6243,297700000.0
2007-09-20 08:28:00,1.6242,1.625,1.624,1.6246,692699999.0
2007-09-20 08:29:00,1.6244,1.6253,1.6239,1.625,677000002.0
2007-09-20 08:30:00,1.6251,1.6251,1.6245,1.6249,841600000.0
2007-09-20 08:31:00,1.6249,1.6257,1.62485,1.6256,588600000.0
2007-09-20 08:32:00,1.6255,1.6263,1.6246,1.6249,987999998.0
2007-09-20 08:33:00,1.6248,1.625,1.6245,1.6247,660299998.0
2007-09-20 08:34:00,1.6247,1.6248,1.6242,1.6246,644500001.0
2007-09-20 08:35:00,1.6247,1.6248,1.6243,1.6245,365100000.0
2007-09-20 08:36:00,1.6245,1.6249,1.6241,1.6246,707900002.0
2007-09-20 08:37:00,1.6246,1.6248,1.6242,1.6247,441100000.0
2007-09-20 08:38:00,1.6246,1.6246,1.6243,1.6244,762349996.0
2007-09-20 08:39:00,1.6244,1.6248,1.6243,1.6244,627279999.0
2007-09-20 08:40:00,1.6245,1.6247,1.6241,1.6243,563600000.0
2007-09-20 08:41:00,1.6243,1.6247,1.6242,1.6244,1007400004.0
2007-09-20 08:42:00,1.6244,1.6248,1.6244,1.6248,291300000.0
2007-09-20 08:43:00,1.6248,1.6259,1.6248,1.6256,1111500001.0
2007-09-20 08:44:00,1.6256,1.626,1.6244,1.6245,776600001.0
2007-09-20 08:45:00,1.6244,1.6251,1.62425,1.6249,874199997.0
2007-09-20 08:46:00,1.6248,1.626,1.6247,1.6256,653700000.0
2007-09-20 08:47:00,1.6257,1.6262,1.6256,1.6259,642900000.0
2007-09-20 08:48:00,1.6258,1.6264,1.6256,1.626,632200000.0
2007-09-20 08:49:00,1.626,1.626,1.6253,1.6255,893799992.0
2007-09-20 08:50:00,1.6255,1.6264,1.6252,1.6264,310700000.0
2007-09-20 08:51:00,1.6263,1.6263,1.6256,1.6257,280100000.0
2007-09-20 08:52:00,1.6258,1.6268,1.6258,1.6266,659300000.0
2007-09-20 08:53:00,1.6267,1.627,1.6262,1.6263,599900000.0
2007-09-20 08:54:00,1.6263,1.6267,1.6257,1.6258,684100000.0
2007-09-20 08:55:00,1.6258,1.6258,1.6252,1.6252,518800000.0
2007-09-20 08:56:00,1.6253,1.6261,1.62495,1.6259,600499999.0
2007-09-20 08:57:00,1.626,1.6261,1.6258,1.6259,235200000.0
2007-09-20 08:58:00,1.6258,1.626,1.6256,1.6257,278100000.0
2007-09-20 08:59:00,1.6257,1.6258,1.6254,1.6254,451500000.0
2007-09-20 09:00:00,1.6254,1.6256,1.6253,1.6254,418500000.0
2007-09-20 09:01:00,1.6253,1.6257,1.625,1.6255,531900000.0
2007-09-20 09:02:00,1.6257,1.6261,1.6257,1.6259,416700000.0
2007-09-20 09:03:00,1.6259,1.626,1.6256,1.6256,389100000.0
2007-09-20 09:04:00,1.62555,1.62585,1.6255,1.6257,274800000.0
2007-09-20 09:05:00,1.6257,1.6261,1.6255,1.6257,716900002.0
2007-09-20 09:06:00,1.6258,1.626,1.6257,1.6259,858399992.0
2007-09-20 09:07:00,1.6259,1.6266,1.6259,1.6263,318700000.0
2007-09-20 09:08:00,1.6265,1.6265,1.6262,1.6264,404500004.0
2007-09-20 09:09:00,1.6265,1.6272,1.6261,1.6267,1236600006.0
2007-09-20 09:10:00,1.6269,1.627,1.6266,1.627,473600000.0
2007-09-20 09:11:00,1.627,1.6272,1.6265,1.6269,510500000.0
2007-09-20 09:12:00,1.6269,1.6272,1.6266,1.6269,533100005.0
2007-09-20 09:13:00,1.6269,1.6276,1.6268,1.6268,1268100008.0
2007-09-20 09:14:00,1.6269,1.6269,1.6264,1.6265,1032800007.0
2007-09-20 09:15:00,1.6265,1.6268,1.6264,1.6264,362100000.0
2007-09-20 09:16:00,1.6266,1.6274,1.6264,1.6274,553200001.0
2007-09-20 09:17:00,1.6273,1.628,1.6273,1.628,695200006.0
2007-09-20 09:18:00,1.6278,1.628,1.627,1.6275,1177600001.0
2007-09-20 09:19:00,1.6275,1.6281,1.6272,1.628,675300000.0
2007-09-20 09:20:00,1.6279,1.6286,1.6275,1.6285,1097599995.0
2007-09-20 09:21:00,1.6287,1.6293,1.6285,1.6292,1100900009.0
2007-09-20 09:22:00,1.6291,1.63,1.6288,1.6292,1500800004.0
2007-09-20 09:23:00,1.6295,1.6302,1.629,1.6299,1128900003.0
2007-09-20 09:24:00,1.63,1.6308,1.6299,1.6302,954500000.0
2007-09-20 09:25:00,1.63,1.6302,1.6297,1.63,470700001.0
2007-09-20 09:26:00,1.63,1.6312,1.63,1.6311,682400002.0
2007-09-20 09:27:00,1.6311,1.6311,1.6303,1.6306,1096400005.0
2007-09-20 09:28:00,1.6306,1.6306,1.63,1.63,541099999.0
2007-09-20 09:29:00,1.6299,1.6303,1.6298,1.6299,892600007.0
2007-09-20 09:30:00,1.63,1.6304,1.6296,1.6298,700900000.0
2007-09-20 09:31:00,1.6296,1.6301,1.6294,1.6298,1296100000.0
2007-09-20 09:32:00,1.6297,1.6308,1.6297,1.6303,621499999.0
2007-09-20 09:33:00,1.63025,1.6304,1.62975,1.63,717699999.0
2007-09-20 09:34:00,1.63,1.6304,1.6297,1.6301,991099995.0
2007-09-20 09:35:00,1.6301,1.6302,1.63,1.6302,257600000.0
2007-09-20 09:36:00,1.6302,1.631,1.6295,1.63,1129900000.0
2007-09-20 09:37:00,1.63,1.6308,1.63,1.6303,293400000.0
2007-09-20 09:38:00,1.6303,1.6308,1.6298,1.63,547700000.0
2007-09-20 09:39:00,1.63,1.6302,1.63,1.6302,219800000.0
2007-09-20 09:40:00,1.6302,1.6304,1.63,1.63,438300000.0
2007-09-20 09:41:00,1.6299,1.6301,1.62945,1.6296,585699999.0
2007-09-20 09:42:00,1.6297,1.6303,1.6295,1.6299,498099999.0
2007-09-20 09:43:00,1.6299,1.6304,1.6297,1.6303,657000004.0
2007-09-20 09:44:00,1.6303,1.6303,1.6297,1.63,330699999.0
2007-09-20 09:45:00,1.63,1.6303,1.63,1.6302,318900000.0
2007-09-20 09:46:00,1.6303,1.6307,1.63,1.6307,462300000.0
2007-09-20 09:47:00,1.6309,1.6312,1.6305,1.631,659600000.0
2007-09-20 09:48:00,1.631,1.6314,1.6308,1.631,807500001.0
2007-09-20 09:49:00,1.631,1.6315,1.6308,1.6312,839699998.0
2007-09-20 09:50:00,1.631,1.6311,1.6304,1.6305,555899998.0
2007-09-20 09:51:00,1.6305,1.6307,1.62985,1.6301,839700000.0
2007-09-20 09:52:00,1.6303,1.6303,1.6294,1.6296,763800000.0
2007-09-20 09:53:00,1.6295,1.6302,1.6295,1.6301,678899997.0
2007-09-20 09:54:00,1.63,1.6302,1.6294,1.6297,603699999.0
2007-09-20 09:55:00,1.6297,1.6304,1.6294,1.6302,870499997.0
2007-09-20 09:56:00,1.6302,1.6302,1.6293,1.6296,566800000.0
2007-09-20 09:57:00,1.6296,1.6298,1.6293,1.6294,572800000.0
2007-09-20 09:58:00,1.6294,1.6294,1.6288,1.629,709100000.0
2007-09-20 09:59:00,1.629,1.6292,1.6284,1.6292,766599993.0
2007-09-20 10:00:00,1.6292,1.6293,1.6288,1.6291,583300000.0
2007-09-20 10:01:00,1.6291,1.6291,1.6289,1.6289,909600000.0
2007-09-20 10:02:00,1.6289,1.6293,1.6288,1.6292,366900000.0
2007-09-20 10:03:00,1.6293,1.6296,1.629,1.6296,585100000.0
2007-09-20 10:04:00,1.6296,1.6305,1.6296,1.6304,1195100001.0
2007-09-20 10:05:00,1.6304,1.6305,1.6297,1.63,709700004.0
2007-09-20 10:06:00,1.6299,1.6301,1.6298,1.63,344000000.0
2007-09-20 10:07:00,1.6301,1.6303,1.6299,1.6303,273400002.0
2007-09-20 10:08:00,1.6303,1.6303,1.6296,1.63,493300005.0
2007-09-20 10:09:00,1.63,1.6306,1.6299,1.6305,247000000.0
2007-09-20 10:10:00,1.6305,1.6306,1.63,1.6302,443600000.0
2007-09-20 10:11:00,1.6302,1.6303,1.6301,1.6302,151200000.0
2007-09-20 10:12:00,1.6301,1.6302,1.6298,1.6299,126900001.0
2007-09-20 10:13:00,1.6299,1.6301,1.6297,1.6298,251900000.0
2007-09-20 10:14:00,1.6297,1.6299,1.6294,1.6296,540199999.0
2007-09-20 10:15:00,1.6298,1.63,1.6296,1.63,140099999.0
2007-09-20 10:16:00,1.63,1.6301,1.6294,1.6297,316900002.0
2007-09-20 10:17:00,1.6297,1.6299,1.629,1.6291,518800000.0
2007-09-20 10:18:00,1.6291,1.6295,1.629,1.629,985400003.0
2007-09-20 10:19:00,1.629,1.6297,1.629,1.6294,435999996.0
2007-09-20 10:20:00,1.6294,1.6295,1.6291,1.6294,171100000.0
2007-09-20 10:21:00,1.6295,1.6297,1.6292,1.6293,304800000.0
2007-09-20 10:22:00,1.6293,1.6296,1.6293,1.6294,222100001.0
2007-09-20 10:23:00,1.6294,1.6295,1.6291,1.6294,557199997.0
2007-09-20 10:24:00,1.6295,1.6297,1.6293,1.6295,518700000.0
2007-09-20 10:25:00,1.6294,1.6296,1.6293,1.6295,227500000.0
2007-09-20 10:26:00,1.6294,1.6297,1.6293,1.6295,170100000.0
2007-09-20 10:27:00,1.6295,1.6298,1.6292,1.6294,215600001.0
2007-09-20 10:28:00,1.6294,1.6295,1.6293,1.6295,567199998.0
2007-09-20 10:29:00,1.6294,1.6299,1.6293,1.6299,228600001.0
2007-09-20 10:30:00,1.6299,1.6299,1.6291,1.6295,1092899999.0
2007-09-20 10:31:00,1.62945,1.63,1.6294,1.6297,1240200003.0
2007-09-20 10:32:00,1.6297,1.6297,1.6291,1.6293,642200000.0
2007-09-20 10:33:00,1.6293,1.6297,1.6291,1.6294,617399999.0
2007-09-20 10:34:00,1.6293,1.6297,1.6293,1.6296,357300000.0
2007-09-20 10:35:00,1.6296,1.6296,1.6291,1.6296,508499998.0
2007-09-20 10:36:00,1.6295,1.63,1.6294,1.6297,644600000.0
2007-09-20 10:37:00,1.6298,1.6298,1.6294,1.6297,203100000.0
2007-09-20 10:38:00,1.6296,1.6299,1.6291,1.6295,484000001.0
2007-09-20 10:39:00,1.6296,1.6299,1.6295,1.6295,290100000.0
2007-09-20 10:40:00,1.6295,1.6296,1.6291,1.6291,386099998.0
2007-09-20 10:41:00,1.6292,1.6293,1.62845,1.62925,670899999.0
2007-09-20 10:42:00,1.62925,1.6297,1.62925,1.6296,658100001.0
2007-09-20 10:43:00,1.6296,1.6302,1.6295,1.6302,633100002.0
2007-09-20 10:44:00,1.63,1.6302,1.6295,1.6296,412199999.0
2007-09-20 10:45:00,1.6297,1.6299,1.6296,1.62975,480000000.0
2007-09-20 10:46:00,1.62975,1.6299,1.6292,1.6292,658000000.0
2007-09-20 10:47:00,1.6292,1.6295,1.629,1.6293,695000001.0
2007-09-20 10:48:00,1.6294,1.6299,1.62925,1.6297,218939999.0
2007-09-20 10:49:00,1.6297,1.6297,1.6295,1.6295,204000000.0
2007-09-20 10:50:00,1.6296,1.6296,1.6293,1.62955,38300000.0
2007-09-20 10:51:00,1.6296,1.6296,1.6291,1.6292,309400000.0
2007-09-20 10:52:00,1.6292,1.6295,1.6292,1.6294,242600000.0
2007-09-20 10:53:00,1.6294,1.6295,1.6292,1.6293,157100000.0
2007-09-20 10:54:00,1.6294,1.6294,1.629,1.6292,166500000.0
2007-09-20 10:55:00,1.6293,1.6294,1.6292,1.6294,141600000.0
2007-09-20 10:56:00,1.62945,1.62945,1.629,1.6291,800800002.0
2007-09-20 10:57:00,1.629,1.6295,1.6289,1.6295,501399997.0
2007-09-20 10:58:00,1.6295,1.6295,1.6289,1.6291,154500000.0
2007-09-20 10:59:00,1.6288,1.6291,1.6283,1.6283,452100001.0
2007-09-20 11:00:00,1.6282,1.6285,1.6281,1.6283,623399999.0
2007-09-20 11:01:00,1.6283,1.6294,1.6283,1.6292,561900000.0
2007-09-20 11:02:00,1.62915,1.62915,1.6284,1.629,419800000.0
2007-09-20 11:03:00,1.629,1.629,1.6282,1.6284,828900001.0
2007-09-20 11:04:00,1.6284,1.6288,1.628,1.6282,725900001.0
2007-09-20 11:05:00,1.6283,1.6287,1.6281,1.6284,743600000.0
2007-09-20 11:06:00,1.6287,1.6288,1.628,1.628,843399998.0
2007-09-20 11:07:00,1.628,1.6284,1.628,1.6283,401599998.0
2007-09-20 11:08:00,1.6283,1.62865,1.6281,1.62835,238400000.0
2007-09-20 11:09:00,1.6283,1.6283,1.6279,1.6282,339000001.0
2007-09-20 11:10:00,1.6281,1.6282,1.6279,1.6279,721800001.0
2007-09-20 11:11:00,1.6279,1.6282,1.6277,1.6277,661000002.0
2007-09-20 11:12:00,1.6278,1.6278,1.6271,1.6276,989700001.0
2007-09-20 11:13:00,1.6276,1.6277,1.6273,1.6275,765899998.0
2007-09-20 11:14:00,1.6274,1.6277,1.6273,1.6274,364500000.0
2007-09-20 11:15:00,1.6275,1.6277,1.6274,1.6276,122000000.0
2007-09-20 11:16:00,1.6276,1.6279,1.6275,1.6275,516700003.0
2007-09-20 11:17:00,1.62755,1.6277,1.6271,1.6273,523300002.0
2007-09-20 11:18:00,1.6273,1.6279,1.6272,1.6277,420300000.0
2007-09-20 11:19:00,1.6277,1.6279,1.6277,1.6279,166800000.0
2007-09-20 11:20:00,1.6277,1.6279,1.6277,1.6278,108300000.0
2007-09-20 11:21:00,1.6279,1.6279,1.6278,1.6278,205800000.0
2007-09-20 11:22:00,1.6278,1.6279,1.6274,1.6278,516899999.0
2007-09-20 11:23:00,1.6278,1.6278,1.6275,1.6277,344599999.0
2007-09-20 11:24:00,1.6277,1.6281,1.6277,1.6278,279799999.0
2007-09-20 11:25:00,1.6278,1.6278,1.6277,1.6277,45900000.0
2007-09-20 11:26:00,1.6277,1.6279,1.6276,1.6277,77000000.0
2007-09-20 11:27:00,1.6278,1.6279,1.6274,1.6277,438999999.0
2007-09-20 11:28:00,1.6276,1.6277,1.6276,1.6277,346899999.0
2007-09-20 11:29:00,1.6277,1.6277,1.627,1.6273,341299999.0
2007-09-20 11:30:00,1.6273,1.6275,1.6271,1.6275,176599999.0
2007-09-20 11:31:00,1.6275,1.6275,1.6271,1.6271,250099999.0
2007-09-20 11:32:00,1.6271,1.6273,1.6269,1.6273,305100000.0
2007-09-20 11:33:00,1.6273,1.6273,1.6271,1.6272,151099999.0
2007-09-20 11:34:00,1.6273,1.6275,1.6273,1.6275,108300000.0
2007-09-20 11:35:00,1.6276,1.6277,1.6274,1.6274,306200000.0
2007-09-20 11:36:00,1.6274,1.6277,1.6271,1.6273,535500000.0
2007-09-20 11:37:00,1.6273,1.6275,1.6269,1.627,578599999.0
2007-09-20 11:38:00,1.627,1.6273,1.6266,1.6271,918799996.0
2007-09-20 11:39:00,1.6272,1.6274,1.627,1.6272,352799998.0
2007-09-20 11:40:00,1.6272,1.6275,1.6272,1.6273,90700000.0
2007-09-20 11:41:00,1.6272,1.6273,1.6271,1.6273,136700000.0
2007-09-20 11:42:00,1.6272,1.6274,1.6272,1.6273,212899998.0
2007-09-20 11:43:00,1.6274,1.6276,1.6268,1.627,445500000.0
2007-09-20 11:44:00,1.627,1.6272,1.6269,1.6272,134800000.0
2007-09-20 11:45:00,1.6274,1.6277,1.6272,1.6274,433999998.0
2007-09-20 11:46:00,1.6275,1.6277,1.6269,1.6273,942399997.0
2007-09-20 11:47:00,1.6273,1.6277,1.6269,1.6276,1266199998.0
2007-09-20 11:48:00,1.6276,1.6276,1.627,1.6275,456399998.0
2007-09-20 11:49:00,1.6275,1.6275,1.6271,1.6273,439599998.0
2007-09-20 11:50:00,1.6273,1.6273,1.627,1.6273,833699998.0
2007-09-20 11:51:00,1.6273,1.6274,1.6272,1.6274,168699999.0
2007-09-20 11:52:00,1.6273,1.6274,1.6271,1.6273,543399988.0
2007-09-20 11:53:00,1.6273,1.6274,1.627,1.627,700899995.0
2007-09-20 11:54:00,1.6272,1.6273,1.6264,1.6264,926999996.0
2007-09-20 11:55:00,1.6264,1.627,1.6264,1.627,744999996.0
2007-09-20 11:56:00,1.627,1.6271,1.6269,1.6269,175200002.0
2007-09-20 11:57:00,1.6269,1.6272,1.6268,1.6271,311700000.0
2007-09-20 11:58:00,1.6272,1.6274,1.6271,1.6273,296300000.0
2007-09-20 11:59:00,1.6273,1.6274,1.6267,1.62685,668299991.0
2007-09-20 12:00:00,1.6269,1.6271,1.6264,1.6269,581600002.0
2007-09-20 12:01:00,1.627,1.627,1.6267,1.627,195100002.0
2007-09-20 12:02:00,1.627,1.627,1.6267,1.6268,308200000.0
2007-09-20 12:03:00,1.6269,1.6275,1.6269,1.6275,365900000.0
2007-09-20 12:04:00,1.6275,1.6275,1.6272,1.6275,370900000.0
2007-09-20 12:05:00,1.6277,1.6281,1.6275,1.6278,733800005.0
2007-09-20 12:06:00,1.6279,1.6283,1.6278,1.6282,410800002.0
2007-09-20 12:07:00,1.6284,1.6285,1.6282,1.6283,562999999.0
2007-09-20 12:08:00,1.6283,1.6284,1.6281,1.6282,223600000.0
2007-09-20 12:09:00,1.6283,1.6283,1.628,1.6281,359600000.0
2007-09-20 12:10:00,1.6282,1.6285,1.6277,1.6285,732899999.0
2007-09-20 12:11:00,1.6286,1.6291,1.6283,1.6288,588400002.0
2007-09-20 12:12:00,1.6288,1.6292,1.6286,1.629,384299999.0
2007-09-20 12:13:00,1.6289,1.6295,1.6288,1.6291,241700000.0
2007-09-20 12:14:00,1.6291,1.6297,1.6282,1.6291,708199996.0
2007-09-20 12:15:00,1.6291,1.6294,1.6288,1.6292,505699998.0
2007-09-20 12:16:00,1.6291,1.6295,1.6286,1.6286,676399999.0
2007-09-20 12:17:00,1.6286,1.6293,1.6286,1.629,338699998.0
2007-09-20 12:18:00,1.6289,1.6292,1.6286,1.6287,520000001.0
2007-09-20 12:19:00,1.6286,1.6286,1.62735,1.6279,749699998.0
2007-09-20 12:20:00,1.6279,1.6284,1.6277,1.6284,486699995.0
2007-09-20 12:21:00,1.6284,1.6288,1.628,1.6287,402000004.0
2007-09-20 12:22:00,1.6287,1.6289,1.6281,1.6285,504199999.0
2007-09-20 12:23:00,1.6285,1.6286,1.62775,1.6282,258799999.0
2007-09-20 12:24:00,1.6282,1.6283,1.628,1.6283,175000000.0
2007-09-20 12:25:00,1.6283,1.6285,1.6281,1.6285,570099996.0
2007-09-20 12:26:00,1.6285,1.6287,1.6282,1.6286,103299999.0
2007-09-20 12:27:00,1.6286,1.6287,1.6283,1.6284,212999999.0
2007-09-20 12:28:00,1.6284,1.6286,1.6279,1.6285,453400000.0
2007-09-20 12:29:00,1.6285,1.6286,1.6281,1.6281,415699996.0
2007-09-20 12:30:00,1.6281,1.6282,1.628,1.628,327800000.0
2007-09-20 12:31:00,1.628,1.6282,1.6279,1.628,262200000.0
2007-09-20 12:32:00,1.628,1.6282,1.6279,1.628,464800000.0
2007-09-20 12:33:00,1.628,1.6288,1.6278,1.6286,630299998.0
2007-09-20 12:34:00,1.6286,1.6286,1.6285,1.6286,64700000.0
2007-09-20 12:35:00,1.6286,1.6287,1.6282,1.6285,289099999.0
2007-09-20 12:36:00,1.6285,1.6287,1.6284,1.6287,172400000.0
2007-09-20 12:37:00,1.6287,1.6287,1.628,1.6282,428799999.0
2007-09-20 12:38:00,1.6282,1.6284,1.628,1.6284,167999999.0
2007-09-20 12:39:00,1.6285,1.6286,1.6283,1.6284,104000000.0
2007-09-20 12:40:00,1.6284,1.6286,1.6281,1.6282,521299996.0
2007-09-20 12:41:00,1.6282,1.6282,1.628,1.6281,237599999.0
2007-09-20 12:42:00,1.6281,1.6282,1.628,1.6281,363199996.0
2007-09-20 12:43:00,1.6281,1.6285,1.6279,1.6284,435399998.0
2007-09-20 12:44:00,1.6285,1.6286,1.6281,1.6286,782099991.0
2007-09-20 12:45:00,1.6286,1.629,1.6281,1.6281,518700000.0
2007-09-20 12:46:00,1.6282,1.6285,1.6279,1.628,871699994.0
2007-09-20 12:47:00,1.6281,1.6281,1.6274,1.6279,929399996.0
2007-09-20 12:48:00,1.6279,1.62805,1.6276,1.6277,903099998.0
2007-09-20 12:49:00,1.6277,1.628,1.6277,1.6279,624800000.0
2007-09-20 12:50:00,1.6278,1.628,1.6275,1.6277,648199998.0
2007-09-20 12:51:00,1.6277,1.6282,1.6276,1.6282,413200000.0
2007-09-20 12:52:00,1.6282,1.6282,1.6277,1.6278,526959997.0
2007-09-20 12:53:00,1.6278,1.6279,1.6275,1.6279,418939991.0
2007-09-20 12:54:00,1.6279,1.628,1.6278,1.6278,197360000.0
2007-09-20 12:55:00,1.6279,1.6279,1.6276,1.6276,283599998.0
2007-09-20 12:56:00,1.6276,1.6277,1.6274,1.6275,453799999.0
2007-09-20 12:57:00,1.62745,1.6276,1.6273,1.6275,726699991.0
2007-09-20 12:58:00,1.6275,1.6278,1.6274,1.6275,602500001.0
2007-09-20 12:59:00,1.6276,1.6283,1.6275,1.6278,268180000.0
2007-09-20 13:00:00,1.6281,1.6284,1.628,1.6282,498499999.0
2007-09-20 13:01:00,1.6282,1.6283,1.6279,1.62805,558399999.0
2007-09-20 13:02:00,1.628,1.6282,1.6279,1.62795,440200000.0
2007-09-20 13:03:00,1.6279,1.6279,1.6274,1.6275,481059996.0
2007-09-20 13:04:00,1.6275,1.62785,1.6273,1.6278,547699997.0
2007-09-20 13:05:00,1.6278,1.628,1.6275,1.6275,187200000.0
2007-09-20 13:06:00,1.6277,1.62795,1.6276,1.6279,207200000.0
2007-09-20 13:07:00,1.6279,1.628,1.6274,1.6276,337400000.0
2007-09-20 13:08:00,1.6279,1.6279,1.6273,1.6275,243400000.0
2007-09-20 13:09:00,1.6275,1.6277,1.6273,1.6275,534400001.0
2007-09-20 13:10:00,1.6274,1.6276,1.6274,1.6274,134300000.0
2007-09-20 13:11:00,1.6273,1.6274,1.6273,1.6274,107000000.0
2007-09-20 13:12:00,1.6274,1.6277,1.6274,1.6274,235200000.0
2007-09-20 13:13:00,1.6274,1.6277,1.6272,1.6276,477200000.0
2007-09-20 13:14:00,1.6277,1.6282,1.6275,1.6279,355479999.0
2007-09-20 13:15:00,1.6279,1.6287,1.6279,1.6283,509600000.0
2007-09-20 13:16:00,1.6285,1.629,1.6281,1.6283,483999999.0
2007-09-20 13:17:00,1.6282,1.6283,1.6279,1.6283,290799999.0
2007-09-20 13:18:00,1.6283,1.6283,1.6277,1.6278,544799997.0
2007-09-20 13:19:00,1.628,1.628,1.6275,1.6275,225099999.0
2007-09-20 13:20:00,1.62745,1.6276,1.6273,1.6275,378199998.0
2007-09-20 13:21:00,1.6276,1.6276,1.62735,1.6275,103599997.0
2007-09-20 13:22:00,1.6275,1.6277,1.6274,1.6277,187899999.0
2007-09-20 13:23:00,1.6276,1.6278,1.62755,1.6277,142100000.0
2007-09-20 13:24:00,1.6275,1.6279,1.6275,1.6277,513599998.0
2007-09-20 13:25:00,1.62765,1.6278,1.6273,1.6275,515999997.0
2007-09-20 13:26:00,1.6275,1.6276,1.6269,1.627,288000000.0
2007-09-20 13:27:00,1.6269,1.6272,1.6269,1.6269,261599999.0
2007-09-20 13:28:00,1.627,1.6275,1.627,1.6274,278500000.0
2007-09-20 13:29:00,1.6275,1.628,1.6272,1.628,425399997.0
2007-09-20 13:30:00,1.6279,1.6281,1.6276,1.6279,254900000.0
2007-09-20 13:31:00,1.6278,1.628,1.6275,1.628,307499999.0
2007-09-20 13:32:00,1.628,1.628,1.6275,1.6275,203200001.0
2007-09-20 13:33:00,1.6276,1.6277,1.6271,1.6275,347099999.0
2007-09-20 13:34:00,1.6274,1.6274,1.627,1.6273,610200000.0
2007-09-20 13:35:00,1.6271,1.6277,1.6271,1.6273,678899997.0
2007-09-20 13:36:00,1.6273,1.6273,1.6271,1.6272,347999997.0
2007-09-20 13:37:00,1.6273,1.6277,1.62685,1.6272,665599998.0
2007-09-20 13:38:00,1.6266,1.6286,1.6266,1.6285,1003199993.0
2007-09-20 13:39:00,1.6285,1.6285,1.6277,1.6278,687299995.0
2007-09-20 13:40:00,1.6278,1.6282,1.6276,1.628,647099995.0
2007-09-20 13:41:00,1.628,1.6283,1.6271,1.62775,673600000.0
2007-09-20 13:42:00,1.6277,1.6282,1.6276,1.6279,490399999.0
2007-09-20 13:43:00,1.6279,1.6282,1.6276,1.6279,799699999.0
2007-09-20 13:44:00,1.6279,1.6287,1.6279,1.6287,650200000.0
2007-09-20 13:45:00,1.6288,1.6295,1.6288,1.6293,569599997.0
2007-09-20 13:46:00,1.6293,1.6295,1.629,1.6294,451999999.0
2007-09-20 13:47:00,1.6294,1.6297,1.6292,1.6296,505300000.0
2007-09-20 13:48:00,1.6296,1.6297,1.6284,1.6285,391100000.0
2007-09-20 13:49:00,1.6287,1.6299,1.6287,1.6297,909599997.0
2007-09-20 13:50:00,1.6296,1.6302,1.6291,1.6301,1041299997.0
2007-09-20 13:51:00,1.63005,1.6306,1.6293,1.6293,738499995.0
2007-09-20 13:52:00,1.6293,1.63,1.6289,1.6292,1046499999.0
2007-09-20 13:53:00,1.6293,1.6299,1.6285,1.6296,798799999.0
2007-09-20 13:54:00,1.6298,1.6298,1.6294,1.6296,282400000.0
2007-09-20 13:55:00,1.62965,1.6304,1.6295,1.6295,773699995.0
2007-09-20 13:56:00,1.6295,1.6295,1.6288,1.6291,652199995.0
2007-09-20 13:57:00,1.62905,1.62905,1.6282,1.6282,670799986.0
2007-09-20 13:58:00,1.6282,1.6282,1.6273,1.628,1488499990.0
2007-09-20 13:59:00,1.6281,1.6292,1.628,1.629,818399999.0
2007-09-20 14:00:00,1.629,1.6291,1.6279,1.6282,835299999.0
2007-09-20 14:01:00,1.6283,1.6289,1.6282,1.6287,1150900000.0
2007-09-20 14:02:00,1.6282,1.6289,1.628,1.6283,811999998.0
2007-09-20 14:03:00,1.6282,1.6288,1.6279,1.6287,1053299994.0
2007-09-20 14:04:00,1.6289,1.6293,1.6283,1.629,811599993.0
2007-09-20 14:05:00,1.629,1.6292,1.6282,1.6283,1233299998.0
2007-09-20 14:06:00,1.6282,1.6285,1.62765,1.628,767499996.0
2007-09-20 14:07:00,1.628,1.6284,1.6256,1.6261,1707199993.0
2007-09-20 14:08:00,1.6282,1.6282,1.6253,1.6259,774400000.0
2007-09-20 14:09:00,1.6262,1.6264,1.6257,1.6257,774400000.0
2007-09-20 14:10:00,1.6255,1.62585,1.62525,1.62525,825499999.0
2007-09-20 14:11:00,1.62525,1.6258,1.6252,1.6255,770800002.0
2007-09-20 14:12:00,1.6255,1.6255,1.6252,1.6252,316099999.0
2007-09-20 14:13:00,1.6252,1.6254,1.6245,1.62485,1009700000.0
2007-09-20 14:14:00,1.62485,1.6253,1.6244,1.6251,280800000.0
2007-09-20 14:15:00,1.6251,1.62535,1.6246,1.62535,307199999.0
2007-09-20 14:16:00,1.62535,1.6258,1.6249,1.6256,1091199998.0
2007-09-20 14:17:00,1.6256,1.62635,1.6256,1.6263,1270400004.0
2007-09-20 14:18:00,1.6263,1.6266,1.62605,1.62655,1011100005.0
2007-09-20 14:19:00,1.62655,1.6268,1.6261,1.6261,277599999.0
2007-09-20 14:20:00,1.6261,1.6263,1.6257,1.6258,654799994.0
2007-09-20 14:21:00,1.6259,1.6264,1.6258,1.6264,522400000.0
2007-09-20 14:22:00,1.6265,1.6266,1.6258,1.626,715200000.0
2007-09-20 14:23:00,1.6262,1.6266,1.6261,1.6264,254600000.0
2007-09-20 14:24:00,1.6264,1.6266,1.6257,1.6258,564600000.0
2007-09-20 14:25:00,1.6258,1.6263,1.6256,1.626,398800000.0
2007-09-20 14:26:00,1.626,1.6263,1.6255,1.6261,563800000.0
2007-09-20 14:27:00,1.6261,1.6264,1.6257,1.6258,687900000.0
2007-09-20 14:28:00,1.6256,1.6263,1.6256,1.6259,400899999.0
2007-09-20 14:29:00,1.6259,1.6264,1.6255,1.6255,395080001.0
2007-09-20 14:30:00,1.6254,1.6263,1.6251,1.626,663600000.0
2007-09-20 14:31:00,1.626,1.6265,1.6259,1.6265,681299998.0
2007-09-20 14:32:00,1.6265,1.627,1.62615,1.6269,881599998.0
2007-09-20 14:33:00,1.6269,1.6272,1.6263,1.6263,804199999.0
2007-09-20 14:34:00,1.6263,1.6266,1.6261,1.6263,444899999.0
2007-09-20 14:35:00,1.6263,1.6264,1.62605,1.6262,475000002.0
2007-09-20 14:36:00,1.6261,1.6264,1.626,1.6262,614400000.0
2007-09-20 14:37:00,1.6262,1.6264,1.6261,1.62625,638699997.0
2007-09-20 14:38:00,1.6262,1.6262,1.6258,1.6259,584700000.0
2007-09-20 14:39:00,1.626,1.6264,1.626,1.6264,541900000.0
2007-09-20 14:40:00,1.6264,1.6264,1.6261,1.6262,429900000.0
2007-09-20 14:41:00,1.6262,1.6262,1.6253,1.6262,578000003.0
2007-09-20 14:42:00,1.6262,1.6264,1.6256,1.6264,839300000.0
2007-09-20 14:43:00,1.6263,1.6265,1.6262,1.6264,399699998.0
2007-09-20 14:44:00,1.6263,1.6266,1.626,1.6261,475099999.0
2007-09-20 14:45:00,1.6261,1.6265,1.62605,1.6264,240300001.0
2007-09-20 14:46:00,1.6265,1.6266,1.626,1.6261,169300000.0
2007-09-20 14:47:00,1.6261,1.6262,1.6255,1.626,796599995.0
2007-09-20 14:48:00,1.6259,1.6261,1.6259,1.6259,499100002.0
2007-09-20 14:49:00,1.62585,1.6261,1.6258,1.6261,132300000.0
2007-09-20 14:50:00,1.626,1.6261,1.6254,1.6257,250500001.0
2007-09-20 14:51:00,1.6258,1.626,1.6254,1.6257,897699995.0
2007-09-20 14:52:00,1.6255,1.6259,1.6252,1.6257,542400001.0
2007-09-20 14:53:00,1.6258,1.6258,1.6252,1.6257,690899997.0
2007-09-20 14:54:00,1.6256,1.6257,1.6251,1.6253,549600000.0
2007-09-20 14:55:00,1.6254,1.6255,1.6247,1.6252,1121000001.0
2007-09-20 14:56:00,1.6253,1.6258,1.6251,1.6256,862299995.0
2007-09-20 14:57:00,1.6256,1.6257,1.6247,1.6249,1026800000.0
2007-09-20 14:58:00,1.62485,1.6258,1.6248,1.6257,1096700001.0
2007-09-20 14:59:00,1.6256,1.6257,1.6254,1.6257,721600000.0
2007-09-20 15:00:00,1.6257,1.6259,1.6253,1.6256,1102600002.0
2007-09-20 15:01:00,1.6256,1.6261,1.6254,1.626,1142799997.0
2007-09-20 15:02:00,1.6258,1.6261,1.6254,1.6259,1249599996.0
2007-09-20 15:03:00,1.626,1.6269,1.6259,1.6269,1026600000.0
2007-09-20 15:04:00,1.6269,1.6269,1.6262,1.6266,483200000.0
2007-09-20 15:05:00,1.6266,1.6266,1.6258,1.626,758299996.0
2007-09-20 15:06:00,1.626,1.6269,1.626,1.6265,641400000.0
2007-09-20 15:07:00,1.6265,1.6273,1.6263,1.6269,1385599994.0
2007-09-20 15:08:00,1.6269,1.6272,1.6265,1.6268,1406299995.0
2007-09-20 15:09:00,1.6268,1.6272,1.62675,1.627,757600001.0
2007-09-20 15:10:00,1.62695,1.6271,1.62675,1.627,615699999.0
2007-09-20 15:11:00,1.627,1.6271,1.6268,1.6269,619699997.0
2007-09-20 15:12:00,1.627,1.627,1.6267,1.6269,697599998.0
2007-09-20 15:13:00,1.6268,1.6271,1.6265,1.6267,1101099999.0
2007-09-20 15:14:00,1.6267,1.6272,1.6265,1.627,576800000.0
2007-09-20 15:15:00,1.627,1.6273,1.6268,1.6273,594500000.0
2007-09-20 15:16:00,1.6273,1.6274,1.6267,1.6272,978299995.0
2007-09-20 15:17:00,1.6272,1.6272,1.6267,1.6268,567200000.0
2007-09-20 15:18:00,1.6268,1.6274,1.6265,1.62665,1545999991.0
2007-09-20 15:19:00,1.6266,1.6269,1.6263,1.6264,1409199986.0
2007-09-20 15:20:00,1.6265,1.6266,1.6263,1.6264,733499999.0
2007-09-20 15:21:00,1.6264,1.6266,1.6259,1.6262,769599995.0
2007-09-20 15:22:00,1.6262,1.6263,1.6257,1.626,1194299996.0
2007-09-20 15:23:00,1.626,1.6261,1.6257,1.6259,879199995.0
2007-09-20 15:24:00,1.6259,1.6259,1.6252,1.62565,881600000.0
2007-09-20 15:25:00,1.6257,1.6259,1.6255,1.6257,857499995.0
2007-09-20 15:26:00,1.6257,1.626,1.6256,1.626,415200000.0
2007-09-20 15:27:00,1.62595,1.6264,1.6258,1.6263,560499998.0
2007-09-20 15:28:00,1.6262,1.6263,1.6259,1.6263,173400000.0
2007-09-20 15:29:00,1.6263,1.6265,1.626,1.6265,483999999.0
2007-09-20 15:30:00,1.62645,1.6268,1.6262,1.6265,628000000.0
2007-09-20 15:31:00,1.6265,1.6268,1.6263,1.6264,572899995.0
2007-09-20 15:32:00,1.6265,1.6267,1.62645,1.6266,402000000.0
2007-09-20 15:33:00,1.6266,1.6269,1.6266,1.6268,322400000.0
2007-09-20 15:34:00,1.6268,1.6268,1.62605,1.6264,1011799997.0
2007-09-20 15:35:00,1.62635,1.6267,1.6262,1.6265,676000000.0
2007-09-20 15:36:00,1.6265,1.6267,1.6263,1.62645,876399998.0
2007-09-20 15:37:00,1.6265,1.6265,1.6263,1.6263,225600000.0
2007-09-20 15:38:00,1.6263,1.6267,1.6262,1.6265,770589998.0
2007-09-20 15:39:00,1.6264,1.6268,1.6263,1.6265,849730002.0
2007-09-20 15:40:00,1.6265,1.6269,1.6264,1.6266,933299991.0
2007-09-20 15:41:00,1.6268,1.6271,1.6266,1.6268,805299999.0
2007-09-20 15:42:00,1.6267,1.6268,1.6265,1.6268,296800000.0
2007-09-20 15:43:00,1.6269,1.6273,1.6267,1.62675,813999997.0
2007-09-20 15:44:00,1.6269,1.6272,1.6266,1.6269,569899999.0
2007-09-20 15:45:00,1.6269,1.6271,1.6267,1.627,601799999.0
2007-09-20 15:46:00,1.627,1.6271,1.6266,1.6271,640899995.0
2007-09-20 15:47:00,1.6271,1.6273,1.6268,1.627,828299999.0
2007-09-20 15:48:00,1.627,1.6271,1.6267,1.6268,736099999.0
2007-09-20 15:49:00,1.6267,1.627,1.6267,1.6267,296799999.0
2007-09-20 15:50:00,1.6267,1.6272,1.6267,1.6271,281600000.0
2007-09-20 15:51:00,1.6271,1.6272,1.6268,1.6269,385499999.0
2007-09-20 15:52:00,1.6269,1.627,1.6264,1.6265,1264200000.0
2007-09-20 15:53:00,1.6265,1.6273,1.6263,1.6269,768699998.0
2007-09-20 15:54:00,1.6269,1.6274,1.6268,1.627,399499999.0
2007-09-20 15:55:00,1.627,1.6276,1.6268,1.6275,174000000.0
2007-09-20 15:56:00,1.6274,1.6276,1.6272,1.6275,562400001.0
2007-09-20 15:57:00,1.6275,1.6275,1.6266,1.6267,871999999.0
2007-09-20 15:58:00,1.6269,1.6272,1.6262,1.6263,739699998.0
2007-09-20 15:59:00,1.6263,1.6266,1.6257,1.6262,434000000.0
2007-09-20 16:00:00,1.6263,1.6268,1.626,1.6265,512200000.0
2007-09-20 16:01:00,1.6265,1.627,1.6264,1.627,368000000.0
2007-09-20 16:02:00,1.627,1.6279,1.6267,1.6278,1404899999.0
2007-09-20 16:03:00,1.6277,1.6282,1.6274,1.6277,1292600002.0
2007-09-20 16:04:00,1.6276,1.628,1.6271,1.6273,755099996.0
2007-09-20 16:05:00,1.627,1.6274,1.627,1.6271,508699999.0
2007-09-20 16:06:00,1.627,1.6275,1.62645,1.6271,838399995.0
2007-09-20 16:07:00,1.62705,1.6277,1.627,1.6277,474500000.0
2007-09-20 16:08:00,1.6275,1.6276,1.627,1.6276,333900001.0
2007-09-20 16:09:00,1.6276,1.6276,1.6263,1.6263,752299999.0
2007-09-20 16:10:00,1.6263,1.6268,1.6263,1.6268,547300000.0
2007-09-20 16:11:00,1.6268,1.6269,1.6264,1.6268,436400000.0
2007-09-20 16:12:00,1.6268,1.6269,1.6261,1.6261,623499993.0
2007-09-20 16:13:00,1.6261,1.6262,1.6258,1.6261,392000000.0
2007-09-20 16:14:00,1.6261,1.6263,1.6261,1.6261,520600000.0
2007-09-20 16:15:00,1.6261,1.6262,1.6255,1.6257,251900000.0
2007-09-20 16:16:00,1.6256,1.6256,1.6252,1.6255,471500001.0
2007-09-20 16:17:00,1.6255,1.6259,1.6252,1.6258,588799999.0
2007-09-20 16:18:00,1.6258,1.6258,1.6255,1.6257,769999998.0
2007-09-20 16:19:00,1.6257,1.626,1.62555,1.6259,847200004.0
2007-09-20 16:20:00,1.6259,1.62665,1.6258,1.6266,450600001.0
2007-09-20 16:21:00,1.6266,1.62665,1.6261,1.6263,267400000.0
2007-09-20 16:22:00,1.6263,1.6265,1.626,1.6263,377600000.0
2007-09-20 16:23:00,1.6263,1.6268,1.6262,1.6265,827299998.0
2007-09-20 16:24:00,1.6265,1.6266,1.6261,1.6263,629600000.0
2007-09-20 16:25:00,1.6264,1.6264,1.6258,1.6262,740899995.0
2007-09-20 16:26:00,1.6263,1.6263,1.626,1.6262,295499999.0
2007-09-20 16:27:00,1.62625,1.62695,1.6261,1.6267,491199998.0
2007-09-20 16:28:00,1.6266,1.6271,1.6265,1.62665,1129100003.0
2007-09-20 16:29:00,1.6266,1.6271,1.6264,1.6269,856199996.0
2007-09-20 16:30:00,1.6268,1.6269,1.6262,1.6265,548199994.0
2007-09-20 16:31:00,1.6263,1.6271,1.6263,1.62705,252180000.0
2007-09-20 16:32:00,1.627,1.6272,1.6267,1.6267,594600002.0
2007-09-20 16:33:00,1.6267,1.6267,1.6259,1.6267,577599998.0
2007-09-20 16:34:00,1.6267,1.6271,1.6266,1.6269,156999999.0
2007-09-20 16:35:00,1.62695,1.62695,1.6265,1.6268,136500000.0
2007-09-20 16:36:00,1.62685,1.62685,1.6261,1.62635,424519999.0
2007-09-20 16:37:00,1.62645,1.627,1.6262,1.6268,719199999.0
2007-09-20 16:38:00,1.6268,1.627,1.6263,1.627,727399999.0
2007-09-20 16:39:00,1.6269,1.6272,1.62665,1.62705,1022399999.0
2007-09-20 16:40:00,1.62705,1.6276,1.6268,1.6276,1316899993.0
2007-09-20 16:41:00,1.6276,1.6277,1.62725,1.6276,901900000.0
2007-09-20 16:42:00,1.6275,1.6276,1.627,1.6272,646899997.0
2007-09-20 16:43:00,1.6272,1.6276,1.6271,1.6276,919799998.0
2007-09-20 16:44:00,1.6276,1.6281,1.6273,1.6278,1000199999.0
2007-09-20 16:45:00,1.6278,1.6278,1.6266,1.6274,783499997.0
2007-09-20 16:46:00,1.6274,1.6274,1.6266,1.6266,441000000.0
2007-09-20 16:47:00,1.6266,1.6267,1.6258,1.6261,846099999.0
2007-09-20 16:48:00,1.6262,1.6263,1.6257,1.6262,828999999.0
2007-09-20 16:49:00,1.6262,1.62625,1.6256,1.6259,1279800000.0
2007-09-20 16:50:00,1.6258,1.626,1.6254,1.6259,793499999.0
2007-09-20 16:51:00,1.6259,1.6264,1.6258,1.6261,1001999991.0
2007-09-20 16:52:00,1.6261,1.627,1.62605,1.6269,1351299986.0
2007-09-20 16:53:00,1.6267,1.627,1.6267,1.6269,736100000.0
2007-09-20 16:54:00,1.6269,1.6271,1.6263,1.6263,856500000.0
2007-09-20 16:55:00,1.6262,1.62665,1.6261,1.6265,728399999.0
2007-09-20 16:56:00,1.6265,1.6266,1.6262,1.6265,1096100010.0
2007-09-20 16:57:00,1.6265,1.6268,1.6264,1.6266,801500002.0
2007-09-20 16:58:00,1.6266,1.6269,1.6265,1.6268,924100001.0
2007-09-20 16:59:00,1.6268,1.6274,1.6268,1.627,933049999.0
2007-09-20 17:00:00,1.627,1.627,1.6264,1.62665,845000004.0
2007-09-20 17:01:00,1.62665,1.6269,1.6265,1.6268,414699999.0
2007-09-20 17:02:00,1.6268,1.6272,1.6267,1.6272,496500002.0
2007-09-20 17:03:00,1.6272,1.6272,1.6266,1.6268,673000000.0
2007-09-20 17:04:00,1.6268,1.6268,1.6265,1.6267,422299996.0
2007-09-20 17:05:00,1.62665,1.6267,1.6264,1.6265,1043799986.0
2007-09-20 17:06:00,1.6265,1.6269,1.6264,1.62645,509399995.0
2007-09-20 17:07:00,1.6265,1.6268,1.62645,1.6265,162200000.0
2007-09-20 17:08:00,1.6265,1.6269,1.6265,1.6268,297600000.0
2007-09-20 17:09:00,1.6268,1.627,1.6266,1.6267,556100000.0
2007-09-20 17:10:00,1.6266,1.6269,1.6265,1.6267,813300004.0
2007-09-20 17:11:00,1.6267,1.6272,1.6265,1.627,648100004.0
2007-09-20 17:12:00,1.627,1.6272,1.6266,1.6268,662400001.0
2007-09-20 17:13:00,1.6268,1.6271,1.6266,1.6268,645100000.0
2007-09-20 17:14:00,1.6268,1.6272,1.6268,1.6272,641700004.0
2007-09-20 17:15:00,1.6272,1.6275,1.6271,1.6272,539500002.0
2007-09-20 17:16:00,1.62715,1.6275,1.62715,1.6273,829199999.0
2007-09-20 17:17:00,1.6273,1.6277,1.6272,1.6276,639500000.0
2007-09-20 17:18:00,1.6277,1.6286,1.6274,1.6286,859300004.0
2007-09-20 17:19:00,1.6285,1.6285,1.628,1.6281,992100000.0
2007-09-20 17:20:00,1.6281,1.6282,1.628,1.6281,578700005.0
2007-09-20 17:21:00,1.628,1.6282,1.628,1.6282,1144299998.0
2007-09-20 17:22:00,1.6282,1.6282,1.6281,1.6282,247100000.0
2007-09-20 17:23:00,1.6281,1.629,1.6281,1.6287,964600003.0
2007-09-20 17:24:00,1.6287,1.6289,1.6285,1.6288,810900002.0
2007-09-20 17:25:00,1.6286,1.6292,1.6286,1.6292,620200001.0
2007-09-20 17:26:00,1.6292,1.6293,1.6289,1.6292,625100000.0
2007-09-20 17:27:00,1.6292,1.6292,1.6284,1.62865,538100006.0
2007-09-20 17:28:00,1.62865,1.6287,1.6283,1.6285,565800000.0
2007-09-20 17:29:00,1.6285,1.6294,1.6283,1.6291,1296699993.0
2007-09-20 17:30:00,1.62905,1.62915,1.6285,1.6287,301000001.0
2007-09-20 17:31:00,1.6286,1.62895,1.6286,1.62885,175500000.0
2007-09-20 17:32:00,1.62885,1.62945,1.62885,1.6293,115100000.0
2007-09-20 17:33:00,1.6293,1.6301,1.62925,1.62975,514600000.0
2007-09-20 17:34:00,1.6297,1.6302,1.6288,1.6297,968100004.0
2007-09-20 17:35:00,1.6296,1.63,1.6293,1.6298,299100000.0
2007-09-20 17:36:00,1.6298,1.62995,1.6296,1.62985,169300000.0
2007-09-20 17:37:00,1.6299,1.6303,1.6297,1.6303,99500000.0
2007-09-20 17:38:00,1.6303,1.63035,1.63,1.6301,104900000.0
2007-09-20 17:39:00,1.6301,1.63035,1.63,1.63035,37800000.0
2007-09-20 17:40:00,1.63035,1.6309,1.63035,1.6308,98300000.0
2007-09-20 17:41:00,1.6308,1.6308,1.62985,1.6299,204000000.0
2007-09-20 17:42:00,1.6299,1.63005,1.6293,1.6294,333700000.0
2007-09-20 17:43:00,1.6294,1.62995,1.6294,1.6297,656999998.0
2007-09-20 17:44:00,1.6297,1.6298,1.6296,1.6296,158800000.0
2007-09-20 17:45:00,1.6297,1.63045,1.6296,1.6302,814000002.0
2007-09-20 17:46:00,1.6302,1.63095,1.6296,1.6305,1045799996.0
2007-09-20 17:47:00,1.6307,1.631,1.63045,1.63055,365200000.0
2007-09-20 17:48:00,1.6304,1.63105,1.6303,1.63105,481299998.0
2007-09-20 17:49:00,1.63105,1.6315,1.63095,1.63145,380200000.0
2007-09-20 17:50:00,1.63145,1.6318,1.6312,1.6318,194200000.0
2007-09-20 17:51:00,1.6318,1.6321,1.63175,1.6318,319000000.0
2007-09-20 17:52:00,1.6317,1.6325,1.63135,1.6321,839700000.0
2007-09-20 17:53:00,1.6321,1.6321,1.631,1.632,932400000.0
2007-09-20 17:54:00,1.632,1.632,1.6314,1.6315,523300000.0
2007-09-20 17:55:00,1.6315,1.6315,1.6299,1.6299,1129000003.0
2007-09-20 17:56:00,1.6299,1.6303,1.6298,1.6303,645100001.0
2007-09-20 17:57:00,1.6303,1.6305,1.6302,1.6304,427700000.0
2007-09-20 17:58:00,1.6304,1.6305,1.6299,1.6299,398900000.0
2007-09-20 17:59:00,1.6299,1.6307,1.6298,1.6302,322599999.0
2007-09-20 18:00:00,1.6303,1.6308,1.6302,1.6307,215700000.0
2007-09-20 18:01:00,1.6307,1.6308,1.62885,1.62905,720699999.0
2007-09-20 18:02:00,1.6292,1.6303,1.6291,1.6302,1131700008.0
2007-09-20 18:03:00,1.63015,1.6302,1.6298,1.62985,679100000.0
2007-09-20 18:04:00,1.6298,1.6304,1.6295,1.6303,1239300006.0
2007-09-20 18:05:00,1.6303,1.631,1.6303,1.6309,712599999.0
2007-09-20 18:06:00,1.6309,1.6311,1.6307,1.6307,507300000.0
2007-09-20 18:07:00,1.6308,1.6309,1.6302,1.6307,545300000.0
2007-09-20 18:08:00,1.6309,1.6309,1.6306,1.63075,373200000.0
2007-09-20 18:09:00,1.6308,1.6308,1.6301,1.6302,663000000.0
2007-09-20 18:10:00,1.6302,1.6302,1.6299,1.6299,499200000.0
2007-09-20 18:11:00,1.63,1.6302,1.63,1.6302,500800000.0
2007-09-20 18:12:00,1.6301,1.6304,1.63,1.6302,383700000.0
2007-09-20 18:13:00,1.6302,1.6304,1.6301,1.6303,331300000.0
2007-09-20 18:14:00,1.6303,1.6307,1.6303,1.6306,221800000.0
2007-09-20 18:15:00,1.63055,1.6306,1.6303,1.6304,116800000.0
2007-09-20 18:16:00,1.6304,1.6304,1.6298,1.6299,407200000.0
2007-09-20 18:17:00,1.6299,1.63,1.6297,1.63,329600000.0
2007-09-20 18:18:00,1.63,1.63025,1.6297,1.6299,368100000.0
2007-09-20 18:19:00,1.63,1.63,1.6298,1.6299,444200000.0
2007-09-20 18:20:00,1.6299,1.6303,1.6299,1.6303,340599999.0
2007-09-20 18:21:00,1.63025,1.6303,1.63,1.63,244800000.0
2007-09-20 18:22:00,1.6301,1.6307,1.6296,1.6305,853100001.0
2007-09-20 18:23:00,1.6305,1.6307,1.6304,1.6304,300000000.0
2007-09-20 18:24:00,1.6304,1.6307,1.63,1.63025,550100000.0
2007-09-20 18:25:00,1.6303,1.6311,1.6303,1.6311,187500000.0
2007-09-20 18:26:00,1.63105,1.6319,1.631,1.6319,419900000.0
2007-09-20 18:27:00,1.6318,1.6318,1.6311,1.6312,454599998.0
2007-09-20 18:28:00,1.6311,1.6323,1.6311,1.6319,442100000.0
2007-09-20 18:29:00,1.6319,1.6319,1.6311,1.6312,558800000.0
2007-09-20 18:30:00,1.6312,1.6315,1.6311,1.6315,258400000.0
2007-09-20 18:31:00,1.6315,1.6317,1.6315,1.6317,382800000.0
2007-09-20 18:32:00,1.6317,1.63205,1.6316,1.6317,189700000.0
2007-09-20 18:33:00,1.6317,1.6317,1.6314,1.6316,38100000.0
2007-09-20 18:34:00,1.6316,1.6317,1.6312,1.6317,170200000.0
2007-09-20 18:35:00,1.6317,1.6323,1.6316,1.6319,184300000.0
2007-09-20 18:36:00,1.6319,1.63215,1.63155,1.6317,358400000.0
2007-09-20 18:37:00,1.6318,1.6318,1.631,1.6314,187200000.0
2007-09-20 18:38:00,1.63115,1.63145,1.6308,1.6313,181400000.0
2007-09-20 18:39:00,1.6313,1.63135,1.63105,1.63105,58700000.0
2007-09-20 18:40:00,1.63105,1.63165,1.6309,1.6313,225500000.0
2007-09-20 18:41:00,1.6313,1.6323,1.6312,1.632,719599998.0
2007-09-20 18:42:00,1.632,1.6326,1.6317,1.6322,900200001.0
2007-09-20 18:43:00,1.6322,1.6322,1.6315,1.6319,309800002.0
2007-09-20 18:44:00,1.6319,1.6324,1.6316,1.6316,345400000.0
2007-09-20 18:45:00,1.6316,1.6323,1.6314,1.6318,462099999.0
2007-09-20 18:46:00,1.6318,1.6321,1.6316,1.6318,680300000.0
2007-09-20 18:47:00,1.6318,1.6318,1.6316,1.6316,412000000.0
2007-09-20 18:48:00,1.6316,1.6316,1.6315,1.6315,412500000.0
2007-09-20 18:49:00,1.6316,1.6317,1.6314,1.6315,750300000.0
2007-09-20 18:50:00,1.6315,1.6316,1.6311,1.6312,830400000.0
2007-09-20 18:51:00,1.6313,1.6315,1.6312,1.6314,164500000.0
2007-09-20 18:52:00,1.6315,1.6316,1.6312,1.6314,188400000.0
2007-09-20 18:53:00,1.6314,1.6315,1.6304,1.6304,228300000.0
2007-09-20 18:54:00,1.6308,1.6312,1.6303,1.6312,194500000.0
2007-09-20 18:55:00,1.6312,1.6313,1.6308,1.631,209100000.0
2007-09-20 18:56:00,1.631,1.631,1.6304,1.6307,310300001.0
2007-09-20 18:57:00,1.6306,1.6314,1.6306,1.6312,486480000.0
2007-09-20 18:58:00,1.6312,1.6312,1.6306,1.6308,149400000.0
2007-09-20 18:59:00,1.6307,1.631,1.63055,1.631,370900000.0
2007-09-20 19:00:00,1.631,1.6312,1.6305,1.6307,286800000.0
2007-09-20 19:01:00,1.6307,1.631,1.6307,1.631,229000000.0
2007-09-20 19:02:00,1.631,1.631,1.6305,1.6305,170700000.0
2007-09-20 19:03:00,1.6305,1.631,1.6305,1.6307,140300000.0
2007-09-20 19:04:00,1.6307,1.6321,1.6303,1.6317,507600002.0
2007-09-20 19:05:00,1.6317,1.6321,1.6316,1.6321,487199999.0
2007-09-20 19:06:00,1.6321,1.6321,1.6318,1.632,215400000.0
2007-09-20 19:07:00,1.632,1.6325,1.632,1.6325,146800000.0
2007-09-20 19:08:00,1.6325,1.6326,1.63215,1.6324,164100000.0
2007-09-20 19:09:00,1.6325,1.6325,1.6321,1.6324,179300000.0
2007-09-20 19:10:00,1.6325,1.6325,1.632,1.6322,132000000.0
2007-09-20 19:11:00,1.6322,1.6324,1.6322,1.6324,75300000.0
2007-09-20 19:12:00,1.6324,1.6324,1.6319,1.632,171900000.0
2007-09-20 19:13:00,1.632,1.6321,1.6318,1.6318,139700000.0
2007-09-20 19:14:00,1.6319,1.6325,1.6318,1.6325,357100000.0
2007-09-20 19:15:00,1.6325,1.6326,1.63205,1.6325,327500000.0
2007-09-20 19:16:00,1.6325,1.6327,1.6323,1.6325,244600001.0
2007-09-20 19:17:00,1.6325,1.6326,1.6321,1.6322,379000000.0
2007-09-20 19:18:00,1.6322,1.6322,1.632,1.63215,334400000.0
2007-09-20 19:19:00,1.6322,1.6322,1.63175,1.632,275400000.0
2007-09-20 19:20:00,1.63205,1.6321,1.6317,1.6318,172500000.0
2007-09-20 19:21:00,1.6321,1.6326,1.632,1.6324,135000000.0
2007-09-20 19:22:00,1.6324,1.6324,1.6321,1.6323,221200000.0
2007-09-20 19:23:00,1.6322,1.6323,1.63195,1.632,97200000.0
2007-09-20 19:24:00,1.632,1.6321,1.6319,1.6321,150600000.0
2007-09-20 19:25:00,1.63195,1.6322,1.6317,1.63175,126500000.0
2007-09-20 19:26:00,1.632,1.632,1.6319,1.6319,48300000.0
2007-09-20 19:27:00,1.632,1.6321,1.6318,1.6319,99000000.0
2007-09-20 19:28:00,1.6319,1.6321,1.6317,1.6317,182800000.0
2007-09-20 19:29:00,1.6319,1.6319,1.6318,1.6319,68000000.0
2007-09-20 19:30:00,1.6319,1.632,1.6319,1.6319,111100000.0
2007-09-20 19:31:00,1.6319,1.632,1.6315,1.63155,140200000.0
2007-09-20 19:32:00,1.6318,1.6319,1.6316,1.6319,77500000.0
2007-09-20 19:33:00,1.6319,1.6319,1.6317,1.6319,93200000.0
2007-09-20 19:34:00,1.6319,1.632,1.63155,1.6318,62100000.0
2007-09-20 19:35:00,1.6318,1.6318,1.6315,1.6315,24900000.0
2007-09-20 19:36:00,1.6315,1.6318,1.6313,1.6313,160600000.0
2007-09-20 19:37:00,1.6313,1.6315,1.6313,1.6313,102000000.0
2007-09-20 19:38:00,1.6314,1.6315,1.6313,1.6313,42800000.0
2007-09-20 19:39:00,1.6314,1.6315,1.6313,1.6315,42100000.0
2007-09-20 19:40:00,1.6315,1.6317,1.6313,1.6316,84900000.0
2007-09-20 19:41:00,1.6316,1.6318,1.6315,1.6317,58700000.0
2007-09-20 19:42:00,1.6317,1.6319,1.63165,1.6319,26300000.0
2007-09-20 19:43:00,1.6319,1.6319,1.6314,1.6317,84300000.0
2007-09-20 19:44:00,1.6317,1.6317,1.63035,1.6307,396000001.0
2007-09-20 19:45:00,1.6306,1.6306,1.6298,1.6298,383500000.0
2007-09-20 19:46:00,1.6298,1.6298,1.6288,1.6296,423100000.0
2007-09-20 19:47:00,1.6295,1.6303,1.6293,1.6298,315800000.0
2007-09-20 19:48:00,1.6298,1.6308,1.62975,1.6308,497700000.0
2007-09-20 19:49:00,1.6308,1.63175,1.6306,1.63155,290500000.0
2007-09-20 19:50:00,1.63155,1.6322,1.63155,1.6317,199600000.0
2007-09-20 19:51:00,1.6317,1.6317,1.6314,1.6315,155400000.0
2007-09-20 19:52:00,1.6315,1.6317,1.6315,1.6317,41600000.0
2007-09-20 19:53:00,1.6316,1.6317,1.6314,1.6314,93400000.0
2007-09-20 19:54:00,1.6315,1.6317,1.6314,1.6314,151100000.0
2007-09-20 19:55:00,1.63135,1.6314,1.6312,1.63135,137300000.0
2007-09-20 19:56:00,1.6314,1.6316,1.6313,1.6316,73900000.0
2007-09-20 19:57:00,1.6316,1.6317,1.6315,1.6316,56500000.0
2007-09-20 19:58:00,1.6316,1.6317,1.6312,1.6315,93800000.0
2007-09-20 19:59:00,1.6315,1.6315,1.6312,1.63135,210600000.0
2007-09-20 20:00:00,1.6314,1.6314,1.6313,1.63135,62200000.0
2007-09-20 20:01:00,1.6314,1.6316,1.6312,1.6315,155900000.0
2007-09-20 20:02:00,1.63145,1.6315,1.63135,1.6314,156800000.0
2007-09-20 20:03:00,1.6313,1.6314,1.6312,1.6314,110400000.0
2007-09-20 20:04:00,1.6313,1.6315,1.6312,1.6313,425499999.0
2007-09-20 20:05:00,1.6311,1.6312,1.6304,1.6307,473400001.0
2007-09-20 20:06:00,1.6307,1.631,1.6307,1.6308,520800000.0
2007-09-20 20:07:00,1.6308,1.631,1.6306,1.6308,452200000.0
2007-09-20 20:08:00,1.6308,1.6309,1.6305,1.6307,261900000.0
2007-09-20 20:09:00,1.6307,1.6308,1.6303,1.6306,372399999.0
2007-09-20 20:10:00,1.6306,1.6312,1.6306,1.6307,582100000.0
2007-09-20 20:11:00,1.6307,1.6309,1.6304,1.6305,272600000.0
2007-09-20 20:12:00,1.6306,1.6306,1.6304,1.6305,48100000.0
2007-09-20 20:13:00,1.6306,1.6306,1.6305,1.6306,221900000.0
2007-09-20 20:14:00,1.6305,1.6308,1.6304,1.63055,207500000.0
2007-09-20 20:15:00,1.6308,1.6308,1.6301,1.6304,314700000.0
2007-09-20 20:16:00,1.6304,1.6304,1.6304,1.6304,54200000.0
2007-09-20 20:17:00,1.6304,1.6304,1.62965,1.6301,362200004.0
2007-09-20 20:18:00,1.63,1.63,1.6298,1.6298,139300000.0
2007-09-20 20:19:00,1.6298,1.63005,1.6298,1.6299,371100000.0
2007-09-20 20:20:00,1.63,1.63,1.6293,1.6293,259900000.0
2007-09-20 20:21:00,1.6293,1.6297,1.6293,1.6296,289300001.0
2007-09-20 20:22:00,1.62955,1.6297,1.6295,1.6295,124400000.0
2007-09-20 20:23:00,1.6295,1.6296,1.6295,1.6295,115700000.0
2007-09-20 20:24:00,1.6295,1.6297,1.6293,1.6297,105600000.0
2007-09-20 20:25:00,1.6297,1.6297,1.6295,1.62955,111100001.0
2007-09-20 20:26:00,1.6296,1.6296,1.6294,1.6296,246800000.0
2007-09-20 20:27:00,1.6296,1.63005,1.6295,1.6299,464599999.0
2007-09-20 20:28:00,1.62985,1.6299,1.62965,1.6299,467800009.0
2007-09-20 20:29:00,1.6299,1.6299,1.6297,1.6298,81700001.0
2007-09-20 20:30:00,1.6298,1.6298,1.6294,1.6296,273800002.0
2007-09-20 20:31:00,1.6296,1.6298,1.6294,1.6297,296300001.0
2007-09-20 20:32:00,1.6296,1.6297,1.6294,1.6295,231300003.0
2007-09-20 20:33:00,1.6295,1.6298,1.6295,1.6298,275200002.0
2007-09-20 20:34:00,1.6298,1.63,1.6297,1.6298,276800001.0
2007-09-20 20:35:00,1.6298,1.6301,1.6297,1.6301,376200000.0
2007-09-20 20:36:00,1.6302,1.6302,1.6298,1.6298,216900001.0
2007-09-20 20:37:00,1.6298,1.6299,1.6296,1.6298,273500000.0
2007-09-20 20:38:00,1.6296,1.6298,1.6289,1.6292,506100001.0
2007-09-20 20:39:00,1.6292,1.62925,1.629,1.629,490900007.0
2007-09-20 20:40:00,1.629,1.6291,1.6282,1.6286,688199995.0
2007-09-20 20:41:00,1.62845,1.6289,1.6279,1.6288,691400001.0
2007-09-20 20:42:00,1.6288,1.6289,1.6282,1.6282,268300000.0
2007-09-20 20:43:00,1.6282,1.6283,1.6276,1.6279,486700001.0
2007-09-20 20:44:00,1.6277,1.6282,1.6277,1.6278,428800000.0
2007-09-20 20:45:00,1.6279,1.6285,1.6277,1.6282,341400002.0
2007-09-20 20:46:00,1.6282,1.629,1.6281,1.629,398000000.0
2007-09-20 20:47:00,1.6289,1.6294,1.6289,1.62905,178999999.0
2007-09-20 20:48:00,1.62905,1.6291,1.6282,1.6282,565400005.0
2007-09-20 20:49:00,1.6285,1.6288,1.6281,1.6288,554800000.0
2007-09-20 20:50:00,1.6288,1.6288,1.6281,1.6284,274500000.0
2007-09-20 20:51:00,1.6284,1.6286,1.6284,1.6284,218600000.0
2007-09-20 20:52:00,1.6284,1.6284,1.6282,1.6284,225900000.0
2007-09-20 20:53:00,1.6283,1.6287,1.6283,1.6286,150900000.0
2007-09-20 20:54:00,1.6284,1.6286,1.6278,1.6278,250300000.0
2007-09-20 20:55:00,1.6278,1.6279,1.6275,1.6279,259800000.0
2007-09-20 20:56:00,1.6279,1.6279,1.6275,1.6276,124100000.0
2007-09-20 20:57:00,1.6276,1.6276,1.6275,1.6276,61500000.0
2007-09-20 20:58:00,1.6275,1.6277,1.6271,1.6271,152400000.0
2007-09-20 20:59:00,1.6271,1.6278,1.627,1.6278,569700000.0
2007-09-20 21:00:00,1.6278,1.6281,1.6277,1.6279,374000000.0
2007-09-20 21:01:00,1.6279,1.6286,1.6279,1.62835,379199996.0
2007-09-20 21:02:00,1.62835,1.6288,1.6282,1.6285,329299998.0
2007-09-20 21:03:00,1.6283,1.6287,1.6281,1.6281,624100000.0
2007-09-20 21:04:00,1.6282,1.6284,1.6281,1.6284,138500000.0
2007-09-20 21:05:00,1.6283,1.6294,1.6282,1.6294,424399999.0
2007-09-20 21:06:00,1.6294,1.6297,1.629,1.62955,657300001.0
2007-09-20 21:07:00,1.6296,1.63,1.62935,1.6299,372500004.0
2007-09-20 21:08:00,1.6299,1.63,1.6293,1.6294,400600001.0
2007-09-20 21:09:00,1.6296,1.63,1.6294,1.63,297500000.0
2007-09-20 21:10:00,1.6301,1.6308,1.6301,1.6306,797299999.0
2007-09-20 21:11:00,1.6306,1.6309,1.6302,1.6308,501999998.0
2007-09-20 21:12:00,1.6308,1.6308,1.6304,1.6304,184099999.0
2007-09-20 21:13:00,1.6304,1.6304,1.6299,1.63005,530299998.0
2007-09-20 21:14:00,1.63,1.6302,1.6298,1.6298,429999999.0
2007-09-20 21:15:00,1.6298,1.6301,1.6294,1.6301,379600000.0
2007-09-20 21:16:00,1.6301,1.6304,1.6297,1.6303,361800000.0
2007-09-20 21:17:00,1.6303,1.6303,1.6301,1.6302,77200000.0
2007-09-20 21:18:00,1.63,1.63,1.6296,1.6296,453900001.0
2007-09-20 21:19:00,1.6297,1.6299,1.6294,1.62955,298500000.0
2007-09-20 21:20:00,1.6295,1.6297,1.629,1.629,287300002.0
2007-09-20 21:21:00,1.629,1.6291,1.629,1.6291,311300002.0
2007-09-20 21:22:00,1.6291,1.6293,1.6291,1.6291,426800002.0
2007-09-20 21:23:00,1.6291,1.6294,1.6287,1.6288,1400200004.0
2007-09-20 21:24:00,1.6289,1.6289,1.6286,1.62865,144000001.0
2007-09-20 21:25:00,1.6288,1.6288,1.6287,1.6288,118100000.0
2007-09-20 21:26:00,1.6288,1.6288,1.6285,1.6287,599000002.0
2007-09-20 21:27:00,1.6287,1.6288,1.6285,1.6287,314999999.0
2007-09-20 21:28:00,1.6287,1.6289,1.62865,1.6289,262500000.0
2007-09-20 21:29:00,1.6289,1.6289,1.6288,1.6288,45200000.0
2007-09-20 21:30:00,1.6287,1.6288,1.6287,1.6287,120100000.0
2007-09-20 21:31:00,1.6287,1.6289,1.6287,1.62885,252199998.0
2007-09-20 21:32:00,1.6289,1.6291,1.6286,1.6287,410900000.0
2007-09-20 21:33:00,1.6287,1.629,1.6287,1.6289,38700000.0
2007-09-20 21:34:00,1.629,1.6291,1.6288,1.629,95200000.0
2007-09-20 21:35:00,1.629,1.629,1.6289,1.629,60000000.0
2007-09-20 21:36:00,1.629,1.6293,1.6289,1.6291,288199997.0
2007-09-20 21:37:00,1.6291,1.6293,1.629,1.6292,218100000.0
2007-09-20 21:38:00,1.6292,1.6297,1.6292,1.6297,138499999.0
2007-09-20 21:39:00,1.6297,1.63,1.6294,1.6294,326000000.0
2007-09-20 21:40:00,1.6295,1.6296,1.6293,1.6296,35600000.0
2007-09-20 21:41:00,1.6294,1.6295,1.6291,1.6294,177200000.0
2007-09-20 21:42:00,1.6294,1.6296,1.6293,1.6293,87800000.0
2007-09-20 21:43:00,1.6294,1.6295,1.629,1.6295,114500000.0
2007-09-20 21:44:00,1.6295,1.6298,1.6293,1.6298,124000001.0
2007-09-20 21:45:00,1.6297,1.6307,1.6297,1.6306,384500000.0
2007-09-20 21:46:00,1.6307,1.6312,1.6301,1.6309,404800000.0
2007-09-20 21:47:00,1.6308,1.632,1.6308,1.632,325300000.0
2007-09-20 21:48:00,1.632,1.63245,1.6312,1.632,516600002.0
2007-09-20 21:49:00,1.632,1.6323,1.6312,1.6312,160600001.0
2007-09-20 21:50:00,1.6314,1.6316,1.6297,1.6309,565400000.0
2007-09-20 21:51:00,1.6309,1.632,1.6309,1.632,363999998.0
2007-09-20 21:52:00,1.632,1.632,1.631,1.6312,210499999.0
2007-09-20 21:53:00,1.63125,1.6313,1.6311,1.63115,112799999.0
2007-09-20 21:54:00,1.6312,1.6313,1.6312,1.6313,97400000.0
2007-09-20 21:55:00,1.6313,1.6316,1.6313,1.6314,89100000.0
2007-09-20 21:56:00,1.6314,1.6316,1.6313,1.6315,163100000.0
2007-09-20 21:57:00,1.6316,1.6318,1.63125,1.6315,147100000.0
2007-09-20 21:58:00,1.6313,1.6321,1.6313,1.6319,143200000.0
2007-09-20 21:59:00,1.6319,1.6323,1.6316,1.6318,108800000.0
2007-09-20 22:00:00,1.632,1.6326,1.6317,1.6322,248299999.0
2007-09-20 22:01:00,1.6322,1.6325,1.6319,1.632,150000000.0
2007-09-20 22:02:00,1.6323,1.6326,1.632,1.6324,63900000.0
2007-09-20 22:03:00,1.6324,1.6332,1.6321,1.633,128400000.0
2007-09-20 22:04:00,1.633,1.6334,1.6324,1.6331,239200000.0
2007-09-20 22:05:00,1.6333,1.6336,1.6327,1.6333,101600001.0
2007-09-20 22:06:00,1.6333,1.6335,1.6329,1.633,96400000.0
2007-09-20 22:07:00,1.6333,1.6333,1.6329,1.6329,31500000.0
2007-09-20 22:08:00,1.633,1.6331,1.6329,1.633,64500000.0
2007-09-20 22:09:00,1.633,1.6333,1.6325,1.6325,166600000.0
2007-09-20 22:10:00,1.6326,1.6332,1.6326,1.6331,99500000.0
2007-09-20 22:11:00,1.6331,1.6331,1.6328,1.6329,83999999.0
2007-09-20 22:12:00,1.6328,1.6333,1.6328,1.633,90300000.0
2007-09-20 22:13:00,1.6331,1.6331,1.6326,1.6327,217199999.0
2007-09-20 22:14:00,1.6329,1.6332,1.6326,1.6328,252999998.0
2007-09-20 22:15:00,1.6329,1.6333,1.6326,1.6328,268100000.0
2007-09-20 22:16:00,1.6328,1.6328,1.6325,1.6326,144900000.0
2007-09-20 22:17:00,1.6326,1.6326,1.6321,1.6325,183600000.0
2007-09-20 22:18:00,1.6325,1.6326,1.6324,1.6325,66999999.0
2007-09-20 22:19:00,1.6325,1.6327,1.6325,1.6326,219600001.0
2007-09-20 22:20:00,1.6326,1.6329,1.6326,1.6328,55000000.0
2007-09-20 22:21:00,1.6328,1.6332,1.6325,1.6332,219999999.0
2007-09-20 22:22:00,1.6331,1.6333,1.6328,1.6333,89100000.0
2007-09-20 22:23:00,1.6333,1.6333,1.6329,1.6332,50200000.0
2007-09-20 22:24:00,1.6332,1.6332,1.6328,1.6332,105800000.0
2007-09-20 22:25:00,1.6332,1.6333,1.6329,1.6331,64400000.0
2007-09-20 22:26:00,1.6333,1.6333,1.6321,1.6323,117100000.0
2007-09-20 22:27:00,1.6321,1.6325,1.6321,1.6325,107600000.0
2007-09-20 22:28:00,1.6327,1.6328,1.6326,1.6328,7200000.0
2007-09-20 22:29:00,1.6328,1.6328,1.6326,1.6328,25200000.0
2007-09-20 22:30:00,1.6327,1.6331,1.6326,1.633,73260000.0
2007-09-20 22:31:00,1.633,1.6331,1.6325,1.6327,129300000.0
2007-09-20 22:32:00,1.6328,1.6331,1.6327,1.633,172000000.0
2007-09-20 22:33:00,1.633,1.633,1.6326,1.6329,88100000.0
2007-09-20 22:34:00,1.6328,1.6328,1.6325,1.6325,72999998.0
2007-09-20 22:35:00,1.6326,1.6327,1.6326,1.6327,19400000.0
2007-09-20 22:36:00,1.6327,1.6327,1.6326,1.6327,15000000.0
2007-09-20 22:37:00,1.6326,1.6331,1.6326,1.6331,33800000.0
2007-09-20 22:38:00,1.6329,1.633,1.6329,1.633,13200000.0
2007-09-20 22:39:00,1.633,1.633,1.6325,1.6325,100499998.0
2007-09-20 22:40:00,1.6326,1.6327,1.6323,1.6323,70400000.0
2007-09-20 22:41:00,1.6325,1.6332,1.6322,1.633,297399995.0
2007-09-20 22:42:00,1.633,1.6332,1.6327,1.6327,106000000.0
2007-09-20 22:43:00,1.6327,1.6327,1.6327,1.6327,28100000.0
2007-09-20 22:44:00,1.6328,1.6328,1.6319,1.632,118600000.0
2007-09-20 22:45:00,1.632,1.6323,1.6313,1.6322,80000000.0
2007-09-20 22:46:00,1.6323,1.6324,1.6317,1.6323,56000000.0
2007-09-20 22:47:00,1.6323,1.6325,1.6321,1.6325,55900000.0
2007-09-20 22:48:00,1.6323,1.633,1.6319,1.6319,80900000.0
2007-09-20 22:49:00,1.6319,1.632,1.6305,1.6315,100000000.0
2007-09-20 22:50:00,1.6314,1.6322,1.6314,1.6322,113100000.0
2007-09-20 22:51:00,1.6323,1.6324,1.6317,1.6317,48200000.0
2007-09-20 22:52:00,1.6317,1.6322,1.6314,1.6316,182100000.0
2007-09-20 22:53:00,1.6316,1.6318,1.6315,1.6318,58500000.0
2007-09-20 22:54:00,1.6318,1.632,1.6318,1.632,28300000.0
2007-09-20 22:55:00,1.6322,1.6324,1.632,1.6322,57400000.0
2007-09-20 22:56:00,1.6322,1.6323,1.6315,1.63155,162300000.0
2007-09-20 22:57:00,1.6321,1.6321,1.6317,1.632,19000000.0
2007-09-20 22:58:00,1.6317,1.6321,1.6316,1.6316,199800000.0
2007-09-20 22:59:00,1.6316,1.6319,1.6309,1.631,207900000.0
2007-09-20 23:00:00,1.6312,1.6315,1.631,1.6312,33600000.0
2007-09-20 23:01:00,1.6314,1.6315,1.6312,1.6314,33600000.0
2007-09-20 23:02:00,1.6315,1.6315,1.6311,1.6314,30000000.0
2007-09-20 23:03:00,1.6315,1.6318,1.6313,1.6315,56000000.0
2007-09-20 23:04:00,1.6315,1.6324,1.6315,1.6319,91200000.0
2007-09-20 23:05:00,1.6313,1.6316,1.6313,1.6316,5600000.0
2007-09-20 23:06:00,1.6318,1.6318,1.6313,1.6313,37800000.0
2007-09-20 23:07:00,1.6316,1.6319,1.6316,1.6316,16100000.0
2007-09-20 23:08:00,1.6317,1.6317,1.6312,1.6317,43300000.0
2007-09-20 23:09:00,1.6313,1.6317,1.6313,1.6313,33000000.0
2007-09-20 23:10:00,1.6317,1.6321,1.6314,1.6314,82100000.0
2007-09-20 23:11:00,1.6319,1.6319,1.6316,1.6319,50300000.0
2007-09-20 23:12:00,1.6319,1.6321,1.6318,1.632,117100000.0
2007-09-20 23:13:00,1.6321,1.6323,1.632,1.6323,40200000.0
2007-09-20 23:14:00,1.6321,1.6322,1.6317,1.6317,55000000.0
2007-09-20 23:15:00,1.6315,1.6318,1.6303,1.6313,67300000.0
2007-09-20 23:16:00,1.6314,1.6316,1.6308,1.6308,69300000.0
2007-09-20 23:17:00,1.6309,1.6309,1.6306,1.6307,72600000.0
2007-09-20 23:18:00,1.6306,1.6307,1.6306,1.6307,12100000.0
2007-09-20 23:19:00,1.6309,1.6309,1.6307,1.6308,25100000.0
2007-09-20 23:20:00,1.6308,1.6309,1.6302,1.6302,43500000.0
2007-09-20 23:21:00,1.6299,1.6305,1.6299,1.6303,84800000.0
2007-09-20 23:22:00,1.6306,1.6306,1.63,1.6306,29600000.0
2007-09-20 23:23:00,1.6308,1.6312,1.63,1.6307,67100000.0
2007-09-20 23:24:00,1.6309,1.631,1.6308,1.6309,91200000.0
2007-09-20 23:25:00,1.6307,1.6311,1.6305,1.6305,121600000.0
2007-09-20 23:26:00,1.6308,1.6312,1.6305,1.631,87700000.0
2007-09-20 23:27:00,1.6312,1.6316,1.6311,1.6316,51200000.0
2007-09-20 23:28:00,1.6315,1.6319,1.631,1.6311,144800000.0
2007-09-20 23:29:00,1.6311,1.6311,1.63095,1.63095,40700000.0
2007-09-20 23:30:00,1.63095,1.6314,1.6309,1.6312,113600000.0
2007-09-20 23:31:00,1.631,1.6313,1.6306,1.6311,142700000.0
2007-09-20 23:32:00,1.6311,1.6311,1.629,1.63,258500000.0
2007-09-20 23:33:00,1.63,1.6305,1.6291,1.6294,225900000.0
2007-09-20 23:34:00,1.6294,1.6296,1.6274,1.629,204800000.0
2007-09-20 23:35:00,1.629,1.6294,1.6289,1.62895,62800000.0
2007-09-20 23:36:00,1.62895,1.6296,1.62895,1.6291,129500000.0
2007-09-20 23:37:00,1.6295,1.6296,1.6292,1.6292,64800000.0
2007-09-20 23:38:00,1.62915,1.6292,1.62915,1.6292,30000000.0
2007-09-20 23:39:00,1.6294,1.6294,1.62915,1.6292,157400000.0
2007-09-20 23:40:00,1.6292,1.6295,1.6292,1.6295,46100000.0
2007-09-20 23:41:00,1.6295,1.6295,1.6289,1.629,116500000.0
2007-09-20 23:42:00,1.629,1.6291,1.6288,1.629,84800000.0
2007-09-20 23:43:00,1.6291,1.6295,1.6289,1.6295,52300000.0
2007-09-20 23:44:00,1.6293,1.6295,1.6292,1.6293,71300000.0
2007-09-20 23:45:00,1.6294,1.6294,1.6294,1.6294,14400000.0
2007-09-20 23:46:00,1.6293,1.6294,1.629,1.6294,45300000.0
2007-09-20 23:47:00,1.6294,1.6294,1.62905,1.6294,105500000.0
2007-09-20 23:48:00,1.6294,1.6294,1.6288,1.629,249800000.0
2007-09-20 23:49:00,1.62885,1.6289,1.62855,1.6288,67100000.0
2007-09-20 23:50:00,1.6288,1.6289,1.6285,1.6289,147900000.0
2007-09-20 23:51:00,1.6289,1.62915,1.6289,1.629,95300000.0
2007-09-20 23:52:00,1.629,1.62925,1.6289,1.629,82500000.0
2007-09-20 23:53:00,1.629,1.6299,1.629,1.6299,127500000.0
2007-09-20 23:54:00,1.62985,1.6299,1.6294,1.6295,138700000.0
2007-09-20 23:55:00,1.6299,1.6306,1.6288,1.6302,162300000.0
2007-09-20 23:56:00,1.6305,1.6305,1.6299,1.6299,206500000.0
2007-09-20 23:57:00,1.6301,1.6305,1.63,1.6304,133300000.0
2007-09-20 23:58:00,1.6304,1.6304,1.6299,1.6299,52500000.0
2007-09-20 23:59:00,1.63,1.63,1.6294,1.6298,126600000.0
2007-09-21 00:00:00,1.6294,1.6302,1.6294,1.63,134700000.0
2007-09-21 00:01:00,1.6302,1.6305,1.6298,1.6298,155800000.0
2007-09-21 00:02:00,1.63005,1.6303,1.63,1.6302,36500000.0
2007-09-21 00:03:00,1.6302,1.6302,1.6301,1.6301,17300000.0
2007-09-21 00:04:00,1.6301,1.6303,1.63,1.6301,56600000.0
2007-09-21 00:05:00,1.6304,1.6305,1.6301,1.6301,100100000.0
2007-09-21 00:06:00,1.6305,1.6305,1.6302,1.6302,22600000.0
2007-09-21 00:07:00,1.6302,1.6304,1.6302,1.6302,13400000.0
2007-09-21 00:08:00,1.6303,1.6305,1.6302,1.6302,37800000.0
2007-09-21 00:09:00,1.6302,1.6303,1.6302,1.6302,8200000.0
2007-09-21 00:10:00,1.6303,1.6304,1.6302,1.6303,26700000.0
2007-09-21 00:11:00,1.6303,1.6303,1.63,1.63,9800000.0
2007-09-21 00:12:00,1.63,1.6301,1.6298,1.63,78400000.0
2007-09-21 00:13:00,1.6301,1.6301,1.6298,1.6298,51800000.0
2007-09-21 00:14:00,1.6301,1.6301,1.6297,1.6297,46100000.0
2007-09-21 00:15:00,1.6298,1.63,1.6297,1.6299,60100000.0
2007-09-21 00:16:00,1.63,1.6301,1.6289,1.6293,227300000.0
2007-09-21 00:17:00,1.6294,1.6294,1.6292,1.6292,37100000.0
2007-09-21 00:18:00,1.6292,1.6293,1.62855,1.6288,236200000.0
2007-09-21 00:19:00,1.6288,1.6288,1.6284,1.6288,91400000.0
2007-09-21 00:20:00,1.6288,1.6288,1.6288,1.6288,3200000.0
2007-09-21 00:21:00,1.6287,1.6288,1.6283,1.6285,91300000.0
2007-09-21 00:22:00,1.6285,1.6289,1.6284,1.6288,129100000.0
2007-09-21 00:23:00,1.6289,1.6289,1.6288,1.6288,19800000.0
2007-09-21 00:24:00,1.6288,1.6288,1.6288,1.6288,5000000.0
2007-09-21 00:25:00,1.6289,1.6289,1.6289,1.6289,28800000.0
2007-09-21 00:26:00,1.6289,1.6291,1.6288,1.6288,77200000.0
2007-09-21 00:27:00,1.6288,1.629,1.6288,1.629,38900000.0
2007-09-21 00:28:00,1.6292,1.6292,1.6288,1.6289,94100000.0
2007-09-21 00:29:00,1.629,1.629,1.6282,1.6283,214700000.0
2007-09-21 00:30:00,1.6285,1.6285,1.6283,1.6283,68800000.0
2007-09-21 00:31:00,1.6283,1.6292,1.6282,1.6288,299400000.0
2007-09-21 00:32:00,1.6287,1.6293,1.6287,1.6293,94200000.0
2007-09-21 00:33:00,1.6292,1.6292,1.6292,1.6292,41000000.0
2007-09-21 00:34:00,1.6292,1.6295,1.629,1.6293,221900000.0
2007-09-21 00:35:00,1.6294,1.6294,1.62925,1.62925,36500000.0
2007-09-21 00:36:00,1.62915,1.6293,1.6287,1.6292,232600000.0
2007-09-21 00:37:00,1.629,1.6292,1.6286,1.6288,162200000.0
2007-09-21 00:38:00,1.6288,1.6291,1.6288,1.629,103000000.0
2007-09-21 00:39:00,1.6288,1.6293,1.6288,1.6291,143400000.0
2007-09-21 00:40:00,1.6293,1.6293,1.6291,1.6292,15500000.0
2007-09-21 00:41:00,1.6292,1.6294,1.6291,1.6294,195300000.0
2007-09-21 00:42:00,1.6294,1.6295,1.6291,1.6295,34900000.0
2007-09-21 00:43:00,1.6296,1.6296,1.6291,1.6295,112800000.0
2007-09-21 00:44:00,1.6293,1.6295,1.6289,1.6291,193200000.0
2007-09-21 00:45:00,1.6291,1.6292,1.6288,1.6288,57300000.0
2007-09-21 00:46:00,1.6288,1.6291,1.6288,1.629,58500000.0
2007-09-21 00:47:00,1.629,1.629,1.6285,1.6285,167000000.0
2007-09-21 00:48:00,1.6288,1.6288,1.6283,1.6284,77200000.0
2007-09-21 00:49:00,1.6283,1.6284,1.6277,1.6281,380699999.0
2007-09-21 00:50:00,1.6281,1.6283,1.6273,1.628,326500001.0
2007-09-21 00:51:00,1.628,1.6283,1.6268,1.6277,516500000.0
2007-09-21 00:52:00,1.6276,1.6279,1.6273,1.6276,327600000.0
2007-09-21 00:53:00,1.6276,1.628,1.6274,1.6278,197500000.0
2007-09-21 00:54:00,1.6275,1.6275,1.6271,1.6272,80700000.0
2007-09-21 00:55:00,1.6272,1.6272,1.6263,1.627,223900000.0
2007-09-21 00:56:00,1.6267,1.6269,1.6264,1.6264,134900000.0
2007-09-21 00:57:00,1.6265,1.6267,1.6261,1.6264,271900000.0
2007-09-21 00:58:00,1.62645,1.6272,1.6261,1.6264,193999997.0
2007-09-21 00:59:00,1.6264,1.6266,1.6259,1.6263,228800000.0
2007-09-21 01:00:00,1.6263,1.6265,1.626,1.6265,92500000.0
2007-09-21 01:01:00,1.6263,1.6264,1.6261,1.6262,80000000.0
2007-09-21 01:02:00,1.6262,1.6265,1.6261,1.6262,40300000.0
2007-09-21 01:03:00,1.6262,1.6267,1.6262,1.6264,87000000.0
2007-09-21 01:04:00,1.6267,1.6274,1.6265,1.6274,103300000.0
2007-09-21 01:05:00,1.6272,1.6272,1.6268,1.627,33300000.0
2007-09-21 01:06:00,1.6269,1.627,1.6267,1.62695,60200000.0
2007-09-21 01:07:00,1.627,1.62705,1.6267,1.627,95600000.0
2007-09-21 01:08:00,1.6268,1.6269,1.6264,1.6264,154900000.0
2007-09-21 01:09:00,1.6266,1.6266,1.62645,1.6266,58800000.0
2007-09-21 01:10:00,1.6266,1.6267,1.6263,1.6265,64200000.0
2007-09-21 01:11:00,1.6268,1.6268,1.6263,1.62645,141000000.0
2007-09-21 01:12:00,1.6264,1.6266,1.626,1.6264,224100000.0
2007-09-21 01:13:00,1.6265,1.6265,1.62625,1.62625,65600000.0
2007-09-21 01:14:00,1.62625,1.62625,1.62535,1.6255,482800000.0
2007-09-21 01:15:00,1.62535,1.6255,1.6251,1.6251,71700000.0
2007-09-21 01:16:00,1.6253,1.6253,1.6251,1.6252,47700000.0
2007-09-21 01:17:00,1.6253,1.6254,1.6251,1.6253,61000000.0
2007-09-21 01:18:00,1.6254,1.6257,1.6252,1.6257,52300000.0
2007-09-21 01:19:00,1.6256,1.6257,1.6251,1.62525,222699999.0
2007-09-21 01:20:00,1.6253,1.6254,1.6252,1.6254,66200000.0
2007-09-21 01:21:00,1.6254,1.6255,1.6252,1.6255,91300000.0
2007-09-21 01:22:00,1.6255,1.6256,1.6254,1.6254,70300000.0
2007-09-21 01:23:00,1.6254,1.6257,1.6253,1.6255,97200000.0
2007-09-21 01:24:00,1.6255,1.6255,1.62505,1.6252,103200000.0
2007-09-21 01:25:00,1.6253,1.6255,1.6249,1.6252,72700000.0
2007-09-21 01:26:00,1.6251,1.6252,1.6249,1.62515,66700000.0
2007-09-21 01:27:00,1.6252,1.6254,1.6249,1.6254,138300000.0
2007-09-21 01:28:00,1.6254,1.6256,1.6253,1.6256,63100000.0
2007-09-21 01:29:00,1.6255,1.6257,1.6254,1.6256,225900002.0
2007-09-21 01:30:00,1.6255,1.6256,1.6249,1.6253,110700000.0
2007-09-21 01:31:00,1.6253,1.62545,1.6249,1.6252,132299999.0
2007-09-21 01:32:00,1.6253,1.6253,1.6249,1.62505,148300000.0
2007-09-21 01:33:00,1.62505,1.6252,1.6247,1.6252,166000000.0
2007-09-21 01:34:00,1.6251,1.6252,1.6247,1.625,174500000.0
2007-09-21 01:35:00,1.6251,1.6251,1.6246,1.6249,94800000.0
2007-09-21 01:36:00,1.625,1.6251,1.6247,1.6249,87800000.0
2007-09-21 01:37:00,1.625,1.625,1.62475,1.6248,80600000.0
2007-09-21 01:38:00,1.6249,1.6251,1.6244,1.6248,127300000.0
2007-09-21 01:39:00,1.6247,1.625,1.6247,1.6248,88700000.0
2007-09-21 01:40:00,1.6248,1.6251,1.6244,1.6248,235700000.0
2007-09-21 01:41:00,1.6248,1.6249,1.6245,1.6248,65200000.0
2007-09-21 01:42:00,1.6249,1.6249,1.6245,1.6248,149700000.0
2007-09-21 01:43:00,1.6248,1.625,1.6246,1.6248,191500000.0
2007-09-21 01:44:00,1.6249,1.625,1.62455,1.6247,284500000.0
2007-09-21 01:45:00,1.6247,1.6248,1.6246,1.6246,54800000.0
2007-09-21 01:46:00,1.6246,1.6247,1.6244,1.6247,85900000.0
2007-09-21 01:47:00,1.6247,1.6247,1.6244,1.6247,130300000.0
2007-09-21 01:48:00,1.6247,1.6249,1.6246,1.6247,84600000.0
2007-09-21 01:49:00,1.6248,1.6249,1.6244,1.6249,53600000.0
2007-09-21 01:50:00,1.6246,1.62505,1.6246,1.62485,76700000.0
2007-09-21 01:51:00,1.6249,1.6252,1.6248,1.6248,279300000.0
2007-09-21 01:52:00,1.6246,1.62475,1.6246,1.6247,55300000.0
2007-09-21 01:53:00,1.6247,1.62475,1.6244,1.6244,154700000.0
2007-09-21 01:54:00,1.6244,1.6246,1.6234,1.6241,424700000.0
2007-09-21 01:55:00,1.6241,1.62415,1.6225,1.6225,538100000.0
2007-09-21 01:56:00,1.6225,1.62305,1.6223,1.62275,680499997.0
2007-09-21 01:57:00,1.62275,1.62295,1.6211,1.6215,730300000.0
2007-09-21 01:58:00,1.622,1.62225,1.6214,1.6215,709800000.0
2007-09-21 01:59:00,1.6215,1.6219,1.6213,1.6214,574200000.0
2007-09-21 02:00:00,1.6213,1.6214,1.6202,1.6209,561700000.0
2007-09-21 02:01:00,1.6209,1.6219,1.6209,1.6211,743000001.0
2007-09-21 02:02:00,1.6211,1.6216,1.6211,1.6213,227000000.0
2007-09-21 02:03:00,1.6213,1.622,1.6213,1.6214,258800000.0
2007-09-21 02:04:00,1.6214,1.6218,1.6212,1.62155,489100000.0
2007-09-21 02:05:00,1.6214,1.6214,1.6212,1.6214,368099998.0
2007-09-21 02:06:00,1.6216,1.6217,1.6213,1.62155,259100000.0
2007-09-21 02:07:00,1.62145,1.62165,1.6214,1.6214,152300000.0
2007-09-21 02:08:00,1.6216,1.62175,1.6215,1.6216,133700001.0
2007-09-21 02:09:00,1.6216,1.6216,1.6209,1.6213,273100000.0
2007-09-21 02:10:00,1.6213,1.6215,1.6211,1.6212,116600000.0
2007-09-21 02:11:00,1.6211,1.6214,1.6208,1.6209,298600000.0
2007-09-21 02:12:00,1.6207,1.6209,1.6199,1.6203,458100000.0
2007-09-21 02:13:00,1.6203,1.62095,1.6203,1.62075,286100000.0
2007-09-21 02:14:00,1.62075,1.62075,1.6198,1.6205,289399999.0
2007-09-21 02:15:00,1.6205,1.6205,1.6191,1.6195,482599999.0
2007-09-21 02:16:00,1.61945,1.6196,1.6191,1.6196,327800002.0
2007-09-21 02:17:00,1.6193,1.6201,1.6193,1.61965,341400000.0
2007-09-21 02:18:00,1.6197,1.62,1.6197,1.6198,315400000.0
2007-09-21 02:19:00,1.61985,1.6202,1.6197,1.62,181999999.0
2007-09-21 02:20:00,1.62005,1.6205,1.6197,1.6201,228900001.0
2007-09-21 02:21:00,1.6201,1.6201,1.6198,1.6198,187000000.0
2007-09-21 02:22:00,1.6198,1.6199,1.6195,1.6196,128200000.0
2007-09-21 02:23:00,1.6196,1.6196,1.6192,1.6196,389200000.0
2007-09-21 02:24:00,1.6195,1.62,1.6191,1.6194,403699998.0
2007-09-21 02:25:00,1.6193,1.6196,1.6182,1.61835,432100000.0
2007-09-21 02:26:00,1.6184,1.6188,1.61835,1.6185,502700000.0
2007-09-21 02:27:00,1.61845,1.6186,1.6181,1.61825,386199998.0
2007-09-21 02:28:00,1.61825,1.6186,1.618,1.6185,321000000.0
2007-09-21 02:29:00,1.61845,1.6187,1.6181,1.61825,215599999.0
2007-09-21 02:30:00,1.6183,1.61865,1.6182,1.6186,315100000.0
2007-09-21 02:31:00,1.6186,1.6188,1.6184,1.6186,274299999.0
2007-09-21 02:32:00,1.6186,1.6187,1.6183,1.6184,479600002.0
2007-09-21 02:33:00,1.6184,1.6189,1.6182,1.6185,364400000.0
2007-09-21 02:34:00,1.6186,1.6187,1.6183,1.6185,314300001.0
2007-09-21 02:35:00,1.61845,1.6187,1.6184,1.6184,205000000.0
2007-09-21 02:36:00,1.6184,1.6186,1.618,1.6181,432700000.0
2007-09-21 02:37:00,1.6181,1.6185,1.6176,1.6183,574200002.0
2007-09-21 02:38:00,1.61825,1.6183,1.6175,1.6177,730000000.0
2007-09-21 02:39:00,1.6174,1.6184,1.6174,1.61805,787599998.0
2007-09-21 02:40:00,1.61805,1.6185,1.6177,1.6183,552000001.0
2007-09-21 02:41:00,1.6184,1.6188,1.6182,1.6184,708099998.0
2007-09-21 02:42:00,1.6185,1.6188,1.618,1.6181,521500000.0
2007-09-21 02:43:00,1.6181,1.6185,1.6177,1.6182,290200000.0
2007-09-21 02:44:00,1.6183,1.6186,1.6182,1.61825,344600000.0
2007-09-21 02:45:00,1.6183,1.6184,1.6176,1.6181,669399999.0
2007-09-21 02:46:00,1.6181,1.61835,1.6176,1.61825,353200000.0
2007-09-21 02:47:00,1.61825,1.6188,1.6178,1.6184,418200000.0
2007-09-21 02:48:00,1.61855,1.61865,1.6183,1.61845,291299998.0
2007-09-21 02:49:00,1.6184,1.61855,1.6181,1.6183,253200000.0
2007-09-21 02:50:00,1.6182,1.6193,1.6182,1.6193,845099999.0
2007-09-21 02:51:00,1.6193,1.61945,1.6189,1.619,299100000.0
2007-09-21 02:52:00,1.619,1.6192,1.6189,1.619,198399999.0
2007-09-21 02:53:00,1.619,1.6193,1.6189,1.619,105200000.0
2007-09-21 02:54:00,1.619,1.6191,1.6187,1.61895,212400001.0
2007-09-21 02:55:00,1.6188,1.6189,1.6181,1.6186,382300000.0
2007-09-21 02:56:00,1.6187,1.6193,1.6183,1.6192,284100001.0
2007-09-21 02:57:00,1.61925,1.6201,1.6188,1.6201,362300000.0
2007-09-21 02:58:00,1.6201,1.6201,1.6195,1.6195,201800000.0
2007-09-21 02:59:00,1.6195,1.6197,1.6195,1.6196,107700000.0
2007-09-21 03:00:00,1.6196,1.6196,1.6189,1.6189,275000000.0
2007-09-21 03:01:00,1.6189,1.6196,1.6189,1.6195,323400000.0
2007-09-21 03:02:00,1.6195,1.62,1.6195,1.62,228500000.0
2007-09-21 03:03:00,1.62,1.6201,1.6196,1.6198,275200000.0
2007-09-21 03:04:00,1.6198,1.62,1.6196,1.6197,330300000.0
2007-09-21 03:05:00,1.61965,1.6197,1.6192,1.6195,181699999.0
2007-09-21 03:06:00,1.6195,1.6197,1.6191,1.6193,160400000.0
2007-09-21 03:07:00,1.6193,1.6198,1.6187,1.6192,212600000.0
2007-09-21 03:08:00,1.6193,1.61955,1.619,1.6195,258500000.0
2007-09-21 03:09:00,1.6195,1.61965,1.6194,1.61965,97300000.0
2007-09-21 03:10:00,1.61965,1.6198,1.6192,1.6195,284600000.0
2007-09-21 03:11:00,1.6195,1.6196,1.6191,1.6194,368300000.0
2007-09-21 03:12:00,1.61935,1.6197,1.6192,1.6194,174400000.0
2007-09-21 03:13:00,1.6194,1.6197,1.61925,1.6197,105700000.0
2007-09-21 03:14:00,1.6196,1.62,1.6194,1.62,123300000.0
2007-09-21 03:15:00,1.62,1.6202,1.6194,1.6197,265300000.0
2007-09-21 03:16:00,1.6197,1.6198,1.6195,1.6195,73200000.0
2007-09-21 03:17:00,1.6197,1.6211,1.6195,1.6211,447600000.0
2007-09-21 03:18:00,1.621,1.62175,1.6209,1.6209,327100001.0
2007-09-21 03:19:00,1.6209,1.6209,1.6202,1.62055,100300000.0
2007-09-21 03:20:00,1.62055,1.6208,1.6199,1.62005,206000000.0
2007-09-21 03:21:00,1.6201,1.6204,1.62,1.6202,141000000.0
2007-09-21 03:22:00,1.6202,1.6202,1.61995,1.6201,53500000.0
2007-09-21 03:23:00,1.62005,1.6201,1.62,1.62,36800000.0
2007-09-21 03:24:00,1.62,1.6202,1.6198,1.6202,92600000.0
2007-09-21 03:25:00,1.6202,1.6202,1.6198,1.6202,114500000.0
2007-09-21 03:26:00,1.6202,1.621,1.6202,1.6209,150400000.0
2007-09-21 03:27:00,1.6209,1.6209,1.6204,1.6206,112000000.0
2007-09-21 03:28:00,1.6205,1.6205,1.6199,1.6199,55200000.0
2007-09-21 03:29:00,1.62,1.6201,1.61965,1.61995,69600000.0
2007-09-21 03:30:00,1.62,1.6204,1.6199,1.6203,66400000.0
2007-09-21 03:31:00,1.6203,1.6204,1.6203,1.6204,29600000.0
2007-09-21 03:32:00,1.6203,1.6203,1.6201,1.6202,58800000.0
2007-09-21 03:33:00,1.6202,1.6205,1.6201,1.6204,63000000.0
2007-09-21 03:34:00,1.6205,1.6208,1.6204,1.6208,48000000.0
2007-09-21 03:35:00,1.6208,1.6208,1.6205,1.6208,58400000.0
2007-09-21 03:36:00,1.6205,1.621,1.6205,1.6208,54500000.0
2007-09-21 03:37:00,1.6208,1.6208,1.6207,1.6208,36000000.0
2007-09-21 03:38:00,1.6208,1.6209,1.6207,1.6207,45100000.0
2007-09-21 03:39:00,1.621,1.62105,1.6207,1.62105,65400000.0
2007-09-21 03:40:00,1.6212,1.6212,1.6207,1.6209,31700000.0
2007-09-21 03:41:00,1.62085,1.621,1.6199,1.62075,515999999.0
2007-09-21 03:42:00,1.6207,1.6208,1.6203,1.6206,147200000.0
2007-09-21 03:43:00,1.6205,1.6206,1.6197,1.6199,173100000.0
2007-09-21 03:44:00,1.6199,1.6199,1.6192,1.6193,75100000.0
2007-09-21 03:45:00,1.6194,1.6197,1.619,1.6196,318900000.0
2007-09-21 03:46:00,1.6195,1.6197,1.6193,1.6196,81100000.0
2007-09-21 03:47:00,1.6196,1.6204,1.6196,1.6203,143600000.0
2007-09-21 03:48:00,1.6201,1.6203,1.6197,1.6203,192200000.0
2007-09-21 03:49:00,1.6204,1.6207,1.62005,1.6205,216500000.0
2007-09-21 03:50:00,1.6205,1.6209,1.6203,1.6206,148900000.0
2007-09-21 03:51:00,1.62045,1.6208,1.62045,1.6208,51500000.0
2007-09-21 03:52:00,1.6206,1.6208,1.6205,1.6206,119500000.0
2007-09-21 03:53:00,1.6205,1.6206,1.6204,1.6205,69600000.0
2007-09-21 03:54:00,1.6205,1.6206,1.6205,1.6205,19200000.0
2007-09-21 03:55:00,1.6204,1.6206,1.6204,1.6206,26000000.0
2007-09-21 03:56:00,1.6205,1.6205,1.6202,1.6204,88500000.0
2007-09-21 03:57:00,1.6204,1.6204,1.6202,1.6203,61600000.0
2007-09-21 03:58:00,1.6203,1.6204,1.6202,1.6204,47400000.0
2007-09-21 03:59:00,1.6204,1.6204,1.6201,1.6204,69400000.0
2007-09-21 04:00:00,1.6204,1.6207,1.6203,1.6205,130300000.0
2007-09-21 04:01:00,1.6204,1.6208,1.6203,1.6207,124800000.0
2007-09-21 04:02:00,1.6205,1.6207,1.6203,1.6207,110900000.0
2007-09-21 04:03:00,1.6208,1.6208,1.6205,1.6205,12600000.0
2007-09-21 04:04:00,1.6207,1.6208,1.6206,1.6208,16800000.0
2007-09-21 04:05:00,1.6208,1.6209,1.6205,1.6209,127400000.0
2007-09-21 04:06:00,1.6209,1.6218,1.6207,1.6216,253000000.0
2007-09-21 04:07:00,1.6217,1.6221,1.6215,1.6219,161500001.0
2007-09-21 04:08:00,1.6218,1.6222,1.62165,1.6221,128700000.0
2007-09-21 04:09:00,1.622,1.6221,1.6215,1.6218,130400000.0
2007-09-21 04:10:00,1.62185,1.622,1.62185,1.622,36800000.0
2007-09-21 04:11:00,1.62175,1.6224,1.6217,1.62225,145200000.0
2007-09-21 04:12:00,1.6223,1.6227,1.622,1.6224,287900000.0
2007-09-21 04:13:00,1.6224,1.6226,1.6222,1.6226,97700000.0
2007-09-21 04:14:00,1.6227,1.6231,1.6226,1.62275,344000000.0
2007-09-21 04:15:00,1.6229,1.6233,1.6227,1.6233,126700000.0
2007-09-21 04:16:00,1.6233,1.6241,1.6231,1.6238,309500002.0
2007-09-21 04:17:00,1.6236,1.6238,1.6235,1.6238,97200000.0
2007-09-21 04:18:00,1.6238,1.6238,1.6231,1.6235,106200000.0
2007-09-21 04:19:00,1.6233,1.6238,1.6233,1.6236,157100000.0
2007-09-21 04:20:00,1.6233,1.6237,1.6233,1.62355,83200000.0
2007-09-21 04:21:00,1.6235,1.6236,1.6232,1.62345,214400000.0
2007-09-21 04:22:00,1.6235,1.6236,1.6234,1.6234,54600000.0
2007-09-21 04:23:00,1.6234,1.624,1.6234,1.624,139800000.0
2007-09-21 04:24:00,1.624,1.6242,1.6237,1.6239,124800000.0
2007-09-21 04:25:00,1.6239,1.6241,1.6236,1.6238,183400000.0
2007-09-21 04:26:00,1.62395,1.6248,1.6239,1.6246,158700000.0
2007-09-21 04:27:00,1.6246,1.6249,1.6245,1.6246,167900000.0
2007-09-21 04:28:00,1.6246,1.6247,1.6242,1.6242,119900000.0
2007-09-21 04:29:00,1.6242,1.6242,1.6233,1.6236,123800000.0
2007-09-21 04:30:00,1.6239,1.62415,1.62375,1.62415,149500000.0
2007-09-21 04:31:00,1.6243,1.6244,1.62415,1.62415,37400000.0
2007-09-21 04:32:00,1.624,1.6248,1.624,1.6246,91800000.0
2007-09-21 04:33:00,1.6247,1.6248,1.6241,1.6247,131400000.0
2007-09-21 04:34:00,1.6247,1.6254,1.6246,1.6254,222700000.0
2007-09-21 04:35:00,1.6254,1.6255,1.6251,1.6255,99100000.0
2007-09-21 04:36:00,1.6255,1.6256,1.625,1.6254,222600000.0
2007-09-21 04:37:00,1.6254,1.6256,1.625,1.6254,109700000.0
2007-09-21 04:38:00,1.6256,1.6256,1.6251,1.6252,61700000.0
2007-09-21 04:39:00,1.6252,1.6253,1.6246,1.6247,126300000.0
2007-09-21 04:40:00,1.6247,1.6248,1.6243,1.6247,190600000.0
2007-09-21 04:41:00,1.6247,1.6247,1.6241,1.6245,131700000.0
2007-09-21 04:42:00,1.6245,1.6248,1.6245,1.6247,53300000.0
2007-09-21 04:43:00,1.6247,1.6247,1.6245,1.6245,56500000.0
2007-09-21 04:44:00,1.62455,1.6247,1.6244,1.6247,85100000.0
2007-09-21 04:45:00,1.6246,1.62475,1.6245,1.6245,144900000.0
2007-09-21 04:46:00,1.6245,1.6245,1.6237,1.6243,117100000.0
2007-09-21 04:47:00,1.6243,1.6244,1.6237,1.6237,79800000.0
2007-09-21 04:48:00,1.6239,1.624,1.6237,1.6238,123100000.0
2007-09-21 04:49:00,1.6238,1.624,1.6234,1.62355,253899998.0
2007-09-21 04:50:00,1.6236,1.6238,1.6234,1.6238,58200000.0
2007-09-21 04:51:00,1.6238,1.6238,1.6235,1.6235,117000000.0
2007-09-21 04:52:00,1.6236,1.6239,1.6236,1.6237,29000000.0
2007-09-21 04:53:00,1.6237,1.624,1.6237,1.624,63300000.0
2007-09-21 04:54:00,1.62385,1.6241,1.62375,1.624,72000000.0
2007-09-21 04:55:00,1.6239,1.624,1.6239,1.624,19200000.0
2007-09-21 04:56:00,1.624,1.624,1.624,1.624,3200000.0
2007-09-21 04:57:00,1.624,1.624,1.6238,1.6238,101200000.0
2007-09-21 04:58:00,1.62385,1.62385,1.62375,1.62375,24000000.0
2007-09-21 04:59:00,1.62375,1.6239,1.62375,1.6239,26800000.0
2007-09-21 05:00:00,1.6239,1.6239,1.6237,1.6238,35800000.0
2007-09-21 05:01:00,1.6239,1.6239,1.6236,1.6238,72100000.0
2007-09-21 05:02:00,1.6238,1.62385,1.62365,1.62365,34300000.0
2007-09-21 05:03:00,1.6237,1.6239,1.6237,1.6238,81100000.0
2007-09-21 05:04:00,1.6239,1.6239,1.6238,1.6239,37200000.0
2007-09-21 05:05:00,1.6239,1.624,1.6237,1.6237,129300000.0
2007-09-21 05:06:00,1.6238,1.624,1.6237,1.624,53400000.0
2007-09-21 05:07:00,1.624,1.624,1.6239,1.6239,30800000.0
2007-09-21 05:09:00,1.6239,1.624,1.6238,1.6238,36900000.0
2007-09-21 05:10:00,1.624,1.624,1.6238,1.6238,39600000.0
2007-09-21 05:11:00,1.6239,1.6239,1.6237,1.6237,89600000.0
2007-09-21 05:12:00,1.6237,1.6239,1.6237,1.6238,51300000.0
2007-09-21 05:13:00,1.6238,1.6238,1.6238,1.6238,6400000.0
2007-09-21 05:14:00,1.6238,1.6238,1.6238,1.6238,3200000.0
2007-09-21 05:15:00,1.6238,1.6238,1.6237,1.6237,66700000.0
2007-09-21 05:16:00,1.6237,1.6239,1.6237,1.6238,47000000.0
2007-09-21 05:17:00,1.6238,1.6238,1.6237,1.6238,46400000.0
2007-09-21 05:18:00,1.6238,1.6239,1.6237,1.6237,43800000.0
2007-09-21 05:19:00,1.6237,1.6239,1.6237,1.6237,58800000.0
2007-09-21 05:20:00,1.6237,1.6238,1.6236,1.6236,53600000.0
2007-09-21 05:21:00,1.6237,1.6243,1.6237,1.62415,237600000.0
2007-09-21 05:22:00,1.6241,1.6244,1.6238,1.6238,269700000.0
2007-09-21 05:23:00,1.6239,1.6241,1.6238,1.624,79800000.0
2007-09-21 05:24:00,1.624,1.624,1.6237,1.62385,199100000.0
2007-09-21 05:25:00,1.62385,1.6239,1.6237,1.6239,51600000.0
2007-09-21 05:26:00,1.6239,1.624,1.6239,1.624,85900000.0
2007-09-21 05:27:00,1.62395,1.6242,1.6238,1.624,177400000.0
2007-09-21 05:28:00,1.624,1.6241,1.6239,1.624,73400000.0
2007-09-21 05:29:00,1.624,1.624,1.6238,1.6239,129800000.0
2007-09-21 05:30:00,1.6239,1.624,1.6234,1.6237,327000000.0
2007-09-21 05:31:00,1.6238,1.6238,1.6235,1.6235,150899999.0
2007-09-21 05:32:00,1.6235,1.6236,1.6232,1.6235,424400000.0
2007-09-21 05:33:00,1.62345,1.6236,1.6233,1.62355,272600000.0
2007-09-21 05:34:00,1.62355,1.6236,1.6231,1.6233,247400000.0
2007-09-21 05:35:00,1.62315,1.6234,1.6231,1.6233,302500000.0
2007-09-21 05:36:00,1.6233,1.6233,1.6231,1.6232,106000000.0
2007-09-21 05:37:00,1.6232,1.6232,1.6231,1.62315,282600000.0
2007-09-21 05:38:00,1.6232,1.6233,1.6231,1.6233,179000000.0
2007-09-21 05:39:00,1.6233,1.62375,1.6232,1.6236,407199993.0
2007-09-21 05:40:00,1.6236,1.6237,1.6236,1.6237,27200000.0
2007-09-21 05:41:00,1.6237,1.6238,1.6235,1.6237,140500000.0
2007-09-21 05:42:00,1.62375,1.624,1.6237,1.6239,214300000.0
2007-09-21 05:43:00,1.6239,1.62395,1.6237,1.6238,122300000.0
2007-09-21 05:44:00,1.6237,1.6241,1.6237,1.6241,179000000.0
2007-09-21 05:45:00,1.6241,1.6242,1.624,1.6242,37700000.0
2007-09-21 05:46:00,1.6242,1.6242,1.6237,1.6237,78900000.0
2007-09-21 05:47:00,1.6238,1.6238,1.6235,1.6238,91100000.0
2007-09-21 05:48:00,1.6238,1.6238,1.6235,1.6236,164700000.0
2007-09-21 05:49:00,1.6237,1.6238,1.6236,1.6238,103600000.0
2007-09-21 05:50:00,1.6238,1.6238,1.6235,1.6236,47700000.0
2007-09-21 05:51:00,1.6236,1.6238,1.6236,1.6238,65000000.0
2007-09-21 05:52:00,1.6238,1.6238,1.6236,1.6238,59400000.0
2007-09-21 05:53:00,1.6238,1.624,1.6238,1.624,84000000.0
2007-09-21 05:54:00,1.624,1.624,1.624,1.624,8400000.0
2007-09-21 05:55:00,1.624,1.624,1.6238,1.6239,79000000.0
2007-09-21 05:56:00,1.624,1.624,1.6239,1.6239,9100000.0
2007-09-21 05:57:00,1.624,1.6241,1.6239,1.6241,133700000.0
2007-09-21 05:58:00,1.624,1.6245,1.624,1.6244,292900000.0
2007-09-21 05:59:00,1.6243,1.6244,1.624,1.6242,294900000.0
2007-09-21 06:00:00,1.6243,1.6248,1.6242,1.6246,364400000.0
2007-09-21 06:01:00,1.6246,1.6246,1.6244,1.6246,132600000.0
2007-09-21 06:02:00,1.6245,1.6246,1.6244,1.6246,95400000.0
2007-09-21 06:03:00,1.6246,1.6248,1.6246,1.6248,68700000.0
2007-09-21 06:04:00,1.6248,1.6249,1.6246,1.6247,235800000.0
2007-09-21 06:05:00,1.6246,1.6248,1.6245,1.6245,267800000.0
2007-09-21 06:06:00,1.6245,1.6246,1.6243,1.6243,145600000.0
2007-09-21 06:07:00,1.6243,1.6244,1.6242,1.6243,160700000.0
2007-09-21 06:08:00,1.6244,1.6245,1.6243,1.62435,165900000.0
2007-09-21 06:09:00,1.62435,1.6245,1.6243,1.6243,76500000.0
2007-09-21 06:10:00,1.6243,1.62435,1.6241,1.62425,96100000.0
2007-09-21 06:11:00,1.6243,1.62435,1.6243,1.62435,21200000.0
2007-09-21 06:12:00,1.62425,1.62425,1.6242,1.62425,32900000.0
2007-09-21 06:13:00,1.62425,1.6244,1.62425,1.6243,49000000.0
2007-09-21 06:14:00,1.6243,1.62445,1.6241,1.6243,126900000.0
2007-09-21 06:15:00,1.6242,1.6245,1.6241,1.6243,284599999.0
2007-09-21 06:16:00,1.6244,1.6246,1.62415,1.62415,149800000.0
2007-09-21 06:17:00,1.6242,1.625,1.6242,1.6248,169400000.0
2007-09-21 06:18:00,1.6248,1.6248,1.6244,1.6244,225000000.0
2007-09-21 06:19:00,1.6246,1.6247,1.624,1.6242,335400000.0
2007-09-21 06:20:00,1.6242,1.62435,1.624,1.624,228100000.0
2007-09-21 06:21:00,1.624,1.6241,1.6237,1.6238,105300000.0
2007-09-21 06:22:00,1.6238,1.6238,1.6232,1.62345,218400000.0
2007-09-21 06:23:00,1.62345,1.6236,1.6231,1.6234,235999998.0
2007-09-21 06:24:00,1.6234,1.6234,1.623,1.6231,212200000.0
2007-09-21 06:25:00,1.6232,1.6234,1.623,1.6232,201800000.0
2007-09-21 06:26:00,1.6232,1.6232,1.6229,1.6231,161900000.0
2007-09-21 06:27:00,1.6231,1.6232,1.62205,1.6223,376700000.0
2007-09-21 06:28:00,1.6223,1.6224,1.6214,1.6217,480299999.0
2007-09-21 06:29:00,1.6217,1.62185,1.6214,1.6215,464000000.0
2007-09-21 06:30:00,1.6217,1.6217,1.6206,1.6206,378700000.0
2007-09-21 06:31:00,1.6207,1.62115,1.6204,1.621,408899999.0
2007-09-21 06:32:00,1.621,1.6213,1.62095,1.6211,360900000.0
2007-09-21 06:33:00,1.6212,1.6214,1.6209,1.6212,415500000.0
2007-09-21 06:34:00,1.6212,1.62145,1.621,1.6214,539000000.0
2007-09-21 06:35:00,1.6214,1.6216,1.6213,1.62135,324100000.0
2007-09-21 06:36:00,1.6214,1.6214,1.6211,1.6213,187200000.0
2007-09-21 06:37:00,1.6213,1.6215,1.6212,1.6215,364900000.0
2007-09-21 06:38:00,1.6214,1.6215,1.6214,1.6214,166400000.0
2007-09-21 06:39:00,1.6214,1.6216,1.6214,1.6216,65300000.0
2007-09-21 06:40:00,1.6216,1.6218,1.6214,1.6214,479499997.0
2007-09-21 06:41:00,1.6213,1.6216,1.6213,1.6214,371100000.0
2007-09-21 06:42:00,1.6214,1.6219,1.6209,1.6218,454799999.0
2007-09-21 06:43:00,1.6218,1.6221,1.6218,1.6221,550099999.0
2007-09-21 06:44:00,1.6221,1.6222,1.6219,1.622,346700000.0
2007-09-21 06:45:00,1.62195,1.6222,1.6219,1.622,132800000.0
2007-09-21 06:46:00,1.622,1.622,1.6215,1.6219,194599998.0
2007-09-21 06:47:00,1.6219,1.622,1.62185,1.622,43900000.0
2007-09-21 06:48:00,1.622,1.62225,1.622,1.622,362299999.0
2007-09-21 06:49:00,1.6221,1.6224,1.6218,1.6219,122000001.0
2007-09-21 06:50:00,1.622,1.6221,1.62175,1.622,103800000.0
2007-09-21 06:51:00,1.622,1.622,1.6216,1.6219,175100000.0
2007-09-21 06:52:00,1.6219,1.6219,1.6208,1.6212,176800000.0
2007-09-21 06:53:00,1.6212,1.62125,1.6205,1.6207,560800001.0
2007-09-21 06:54:00,1.6208,1.6213,1.6207,1.6211,454500000.0
2007-09-21 06:55:00,1.6211,1.62115,1.62095,1.621,389700000.0
2007-09-21 06:56:00,1.621,1.6213,1.6208,1.6212,266900001.0
2007-09-21 06:57:00,1.6211,1.6213,1.6209,1.6213,133400001.0
2007-09-21 06:58:00,1.6213,1.62185,1.6211,1.62185,392200002.0
2007-09-21 06:59:00,1.62185,1.622,1.6216,1.6218,355300000.0
2007-09-21 07:00:00,1.6218,1.6221,1.6217,1.6217,113700000.0
2007-09-21 07:01:00,1.6217,1.6218,1.621,1.6212,264900000.0
2007-09-21 07:02:00,1.6212,1.6212,1.6207,1.621,363800000.0
2007-09-21 07:03:00,1.621,1.6212,1.6207,1.6211,572300000.0
2007-09-21 07:04:00,1.6212,1.6213,1.6208,1.6208,384499997.0
2007-09-21 07:05:00,1.6209,1.6211,1.6209,1.62095,243800000.0
2007-09-21 07:06:00,1.62095,1.6211,1.6208,1.6209,369599999.0
2007-09-21 07:07:00,1.6211,1.6225,1.6209,1.6219,524900000.0
2007-09-21 07:08:00,1.6219,1.62195,1.6216,1.62175,308099998.0
2007-09-21 07:09:00,1.6218,1.62185,1.6217,1.6217,275100000.0
2007-09-21 07:10:00,1.6217,1.6218,1.6216,1.6218,197300000.0
2007-09-21 07:11:00,1.62175,1.6218,1.6212,1.6218,422300001.0
2007-09-21 07:12:00,1.6218,1.622,1.6213,1.6214,245100000.0
2007-09-21 07:13:00,1.6216,1.6218,1.6213,1.62135,162699999.0
2007-09-21 07:14:00,1.6215,1.6218,1.6214,1.6218,340700000.0
2007-09-21 07:15:00,1.6219,1.622,1.6216,1.622,179500000.0
2007-09-21 07:16:00,1.622,1.6221,1.6214,1.622,238700000.0
2007-09-21 07:17:00,1.622,1.6223,1.6219,1.6223,221499999.0
2007-09-21 07:18:00,1.6222,1.6225,1.62205,1.6224,241300000.0
2007-09-21 07:19:00,1.6224,1.6228,1.622,1.6224,163200000.0
2007-09-21 07:20:00,1.6224,1.6224,1.6221,1.6224,101100000.0
2007-09-21 07:21:00,1.6224,1.6225,1.6224,1.6224,65700000.0
2007-09-21 07:22:00,1.6225,1.6226,1.6218,1.6218,216799997.0
2007-09-21 07:23:00,1.6218,1.6223,1.6218,1.62225,268399999.0
2007-09-21 07:24:00,1.6223,1.6226,1.6223,1.6224,206300000.0
2007-09-21 07:25:00,1.6224,1.6227,1.6222,1.6222,167200000.0
2007-09-21 07:26:00,1.62235,1.6225,1.6223,1.6223,87400000.0
2007-09-21 07:27:00,1.6223,1.6226,1.6223,1.6226,108200000.0
2007-09-21 07:28:00,1.6226,1.6234,1.6226,1.62315,320600000.0
2007-09-21 07:29:00,1.62315,1.6237,1.6231,1.62355,361000000.0
2007-09-21 07:30:00,1.62355,1.62355,1.6231,1.6234,321600000.0
2007-09-21 07:31:00,1.6234,1.6236,1.6224,1.623,575199999.0
2007-09-21 07:32:00,1.6231,1.6234,1.6223,1.62255,712700000.0
2007-09-21 07:33:00,1.6224,1.62275,1.6223,1.62255,244300000.0
2007-09-21 07:34:00,1.6224,1.62265,1.6223,1.6223,139600000.0
2007-09-21 07:35:00,1.6224,1.6224,1.6223,1.6224,161600000.0
2007-09-21 07:36:00,1.62245,1.6229,1.62245,1.6226,312799998.0
2007-09-21 07:37:00,1.6227,1.6227,1.6226,1.6227,159300000.0
2007-09-21 07:38:00,1.6227,1.623,1.6227,1.623,383200000.0
2007-09-21 07:39:00,1.623,1.623,1.6225,1.6227,377500000.0
2007-09-21 07:40:00,1.6226,1.6227,1.6221,1.6227,312299999.0
2007-09-21 07:41:00,1.6227,1.6228,1.62225,1.6225,576100000.0
2007-09-21 07:42:00,1.62245,1.6227,1.6216,1.6216,463800000.0
2007-09-21 07:43:00,1.6216,1.6219,1.6211,1.6213,558000000.0
2007-09-21 07:44:00,1.6213,1.6217,1.6209,1.6212,648400000.0
2007-09-21 07:45:00,1.6212,1.6212,1.6207,1.6211,674700000.0
2007-09-21 07:46:00,1.6211,1.6212,1.62085,1.6212,230100000.0
2007-09-21 07:47:00,1.6212,1.6212,1.6208,1.6209,316900000.0
2007-09-21 07:48:00,1.6209,1.6211,1.6209,1.621,62600000.0
2007-09-21 07:49:00,1.62095,1.6214,1.62095,1.62115,265200000.0
2007-09-21 07:50:00,1.62115,1.6216,1.6211,1.62135,399700000.0
2007-09-21 07:51:00,1.6214,1.6217,1.6213,1.62135,362000000.0
2007-09-21 07:52:00,1.6213,1.6215,1.6213,1.6213,276100000.0
2007-09-21 07:53:00,1.6212,1.6213,1.6207,1.6208,207600000.0
2007-09-21 07:54:00,1.6208,1.62115,1.6207,1.6208,681700000.0
2007-09-21 07:55:00,1.6208,1.6209,1.6207,1.6209,168300000.0
2007-09-21 07:56:00,1.6209,1.6209,1.6207,1.6209,103100000.0
2007-09-21 07:57:00,1.62085,1.6213,1.6207,1.6209,331400000.0
2007-09-21 07:58:00,1.6209,1.6213,1.62085,1.6209,266700001.0
2007-09-21 07:59:00,1.6209,1.6214,1.6207,1.62115,312100000.0
2007-09-21 08:00:00,1.6212,1.6213,1.6209,1.621,169100000.0
2007-09-21 08:01:00,1.621,1.621,1.6205,1.621,214900000.0
2007-09-21 08:02:00,1.62095,1.6213,1.6209,1.62105,316400000.0
2007-09-21 08:03:00,1.6211,1.6213,1.6208,1.621,341700000.0
2007-09-21 08:04:00,1.621,1.6212,1.62085,1.621,392900000.0
2007-09-21 08:05:00,1.621,1.6214,1.621,1.6213,548800000.0
2007-09-21 08:06:00,1.6213,1.6215,1.6211,1.6214,424400000.0
2007-09-21 08:07:00,1.6213,1.6214,1.6211,1.6212,282900000.0
2007-09-21 08:08:00,1.6212,1.6214,1.6212,1.6212,296200000.0
2007-09-21 08:09:00,1.6213,1.6214,1.6212,1.6213,160300000.0
2007-09-21 08:10:00,1.6213,1.6215,1.621,1.6213,632200000.0
2007-09-21 08:11:00,1.6213,1.6213,1.6207,1.62085,565400000.0
2007-09-21 08:12:00,1.62085,1.6212,1.6205,1.621,575200001.0
2007-09-21 08:13:00,1.6211,1.6213,1.6205,1.6207,646599999.0
2007-09-21 08:14:00,1.6207,1.621,1.6206,1.621,454699999.0
2007-09-21 08:15:00,1.621,1.621,1.6204,1.6205,490600000.0
2007-09-21 08:16:00,1.62055,1.6207,1.6204,1.62055,484300003.0
2007-09-21 08:17:00,1.62055,1.6207,1.6203,1.62045,546100000.0
2007-09-21 08:18:00,1.6205,1.6207,1.6204,1.6206,253300000.0
2007-09-21 08:19:00,1.6206,1.6207,1.62045,1.6206,281400000.0
2007-09-21 08:20:00,1.6206,1.6208,1.6205,1.6207,289000000.0
2007-09-21 08:21:00,1.6207,1.6211,1.6205,1.62095,581599999.0
2007-09-21 08:22:00,1.6209,1.62095,1.6207,1.62085,159500000.0
2007-09-21 08:23:00,1.6209,1.6209,1.6207,1.6208,249900000.0
2007-09-21 08:24:00,1.6208,1.6213,1.6205,1.6212,286000000.0
2007-09-21 08:25:00,1.6212,1.6213,1.6211,1.6211,88100000.0
2007-09-21 08:26:00,1.6211,1.6212,1.62095,1.62105,341200000.0
2007-09-21 08:27:00,1.621,1.6212,1.62095,1.621,173000000.0
2007-09-21 08:28:00,1.62105,1.6212,1.6209,1.6209,269500000.0
2007-09-21 08:29:00,1.62075,1.6212,1.62075,1.621,466400000.0
2007-09-21 08:30:00,1.6211,1.6215,1.621,1.6215,201100000.0
2007-09-21 08:31:00,1.6215,1.6216,1.62115,1.62125,329000000.0
2007-09-21 08:32:00,1.6213,1.62215,1.6213,1.62175,238500000.0
2007-09-21 08:33:00,1.6216,1.62295,1.6216,1.6228,755500000.0
2007-09-21 08:34:00,1.6229,1.6231,1.6225,1.62275,885799989.0
2007-09-21 08:35:00,1.62265,1.6237,1.6226,1.6231,679800000.0
2007-09-21 08:36:00,1.62305,1.6232,1.6229,1.6231,504599996.0
2007-09-21 08:37:00,1.6231,1.6232,1.6224,1.62245,668400000.0
2007-09-21 08:38:00,1.6225,1.6232,1.6224,1.62285,701199996.0
2007-09-21 08:39:00,1.62275,1.6237,1.6226,1.6229,856500000.0
2007-09-21 08:40:00,1.6229,1.62345,1.6227,1.6232,266900000.0
2007-09-21 08:41:00,1.6233,1.6234,1.6229,1.6231,550100003.0
2007-09-21 08:42:00,1.6231,1.6237,1.623,1.6233,761900003.0
2007-09-21 08:43:00,1.6233,1.6234,1.6231,1.6233,430000003.0
2007-09-21 08:44:00,1.62325,1.6241,1.62325,1.6238,455100000.0
2007-09-21 08:45:00,1.6238,1.624,1.6234,1.62345,337100000.0
2007-09-21 08:46:00,1.62345,1.6235,1.6231,1.6233,318300000.0
2007-09-21 08:47:00,1.6233,1.6234,1.6231,1.6232,332500000.0
2007-09-21 08:48:00,1.62325,1.62385,1.6232,1.6237,540800000.0
2007-09-21 08:49:00,1.6237,1.6242,1.6236,1.6238,327099999.0
2007-09-21 08:50:00,1.6238,1.6239,1.6237,1.6239,220000000.0
2007-09-21 08:51:00,1.6239,1.624,1.6237,1.6238,331800000.0
2007-09-21 08:52:00,1.6239,1.6239,1.6235,1.6238,498000000.0
2007-09-21 08:53:00,1.6238,1.6238,1.6235,1.6237,277100000.0
2007-09-21 08:54:00,1.62365,1.62365,1.6231,1.62345,547200000.0
2007-09-21 08:55:00,1.6234,1.62415,1.6233,1.6238,747600002.0
2007-09-21 08:56:00,1.6239,1.6239,1.62345,1.6235,450000000.0
2007-09-21 08:57:00,1.6236,1.6242,1.6233,1.62395,1020300002.0
2007-09-21 08:58:00,1.62395,1.6242,1.6238,1.6241,211400000.0
2007-09-21 08:59:00,1.6241,1.6242,1.6239,1.62395,376500000.0
2007-09-21 09:00:00,1.624,1.6242,1.62365,1.6239,696300000.0
2007-09-21 09:01:00,1.6239,1.6245,1.62365,1.6245,737000000.0
2007-09-21 09:02:00,1.6244,1.6244,1.6236,1.6238,520799997.0
2007-09-21 09:03:00,1.6238,1.6243,1.6233,1.6238,1013899998.0
2007-09-21 09:04:00,1.6238,1.6239,1.6232,1.6234,1144900000.0
2007-09-21 09:05:00,1.6234,1.6238,1.6231,1.6233,1149800014.0
2007-09-21 09:06:00,1.6233,1.6234,1.6229,1.6231,829899999.0
2007-09-21 09:07:00,1.6231,1.6234,1.623,1.6233,359100000.0
2007-09-21 09:08:00,1.6232,1.6234,1.623,1.6232,735099999.0
2007-09-21 09:09:00,1.6232,1.6234,1.6222,1.6232,1575299995.0
2007-09-21 09:10:00,1.6232,1.6236,1.6231,1.6234,1101299999.0
2007-09-21 09:11:00,1.6233,1.6236,1.6227,1.6228,1639199995.0
2007-09-21 09:12:00,1.6226,1.6234,1.6225,1.6234,606600000.0
2007-09-21 09:13:00,1.6234,1.6241,1.6234,1.6241,713899998.0
2007-09-21 09:14:00,1.6241,1.6247,1.624,1.6247,961100000.0
2007-09-21 09:15:00,1.62445,1.625,1.6243,1.6245,890700000.0
2007-09-21 09:16:00,1.6246,1.6248,1.6242,1.6244,757000000.0
2007-09-21 09:17:00,1.6244,1.6247,1.6243,1.6243,403500000.0
2007-09-21 09:18:00,1.6243,1.62465,1.624,1.6243,1131799997.0
2007-09-21 09:19:00,1.6243,1.6247,1.624,1.6246,641200000.0
2007-09-21 09:20:00,1.62455,1.6246,1.6242,1.62425,273800000.0
2007-09-21 09:21:00,1.6243,1.62435,1.6239,1.624,520599999.0
2007-09-21 09:22:00,1.6242,1.6242,1.6235,1.6235,668000000.0
2007-09-21 09:23:00,1.6235,1.6237,1.6231,1.6234,1094199999.0
2007-09-21 09:24:00,1.6234,1.6237,1.6233,1.6234,452600000.0
2007-09-21 09:25:00,1.6234,1.6235,1.6233,1.6234,132599998.0
2007-09-21 09:26:00,1.6234,1.6236,1.6233,1.62355,391100000.0
2007-09-21 09:27:00,1.62355,1.624,1.6234,1.62375,745199996.0
2007-09-21 09:28:00,1.6237,1.6243,1.6234,1.6243,426900000.0
2007-09-21 09:29:00,1.6242,1.6242,1.6232,1.6237,849000000.0
2007-09-21 09:30:00,1.6237,1.6239,1.6235,1.6237,478800000.0
2007-09-21 09:31:00,1.6239,1.6239,1.6237,1.6237,228300000.0
2007-09-21 09:32:00,1.6237,1.6239,1.6235,1.6238,453800000.0
2007-09-21 09:33:00,1.6239,1.6239,1.6236,1.62375,391100000.0
2007-09-21 09:34:00,1.62375,1.62375,1.623,1.6231,705400001.0
2007-09-21 09:35:00,1.6231,1.6231,1.6227,1.6231,491900002.0
2007-09-21 09:36:00,1.6231,1.6232,1.6227,1.6227,338800000.0
2007-09-21 09:37:00,1.6228,1.6231,1.6216,1.6224,984100005.0
2007-09-21 09:38:00,1.6224,1.6227,1.622,1.6227,385899998.0
2007-09-21 09:39:00,1.6226,1.62315,1.62225,1.62225,567300008.0
2007-09-21 09:40:00,1.62225,1.62255,1.6217,1.622,1121000000.0
2007-09-21 09:41:00,1.6221,1.6221,1.6215,1.6219,713600002.0
2007-09-21 09:42:00,1.62185,1.6221,1.6218,1.62195,206000000.0
2007-09-21 09:43:00,1.62195,1.6222,1.62175,1.6222,118300000.0
2007-09-21 09:44:00,1.6222,1.6222,1.6218,1.6218,277300000.0
2007-09-21 09:45:00,1.6219,1.62225,1.6214,1.62215,652300003.0
2007-09-21 09:46:00,1.62215,1.62255,1.622,1.6223,514300001.0
2007-09-21 09:47:00,1.62225,1.6226,1.6218,1.6224,913499991.0
2007-09-21 09:48:00,1.6224,1.6224,1.6218,1.6222,680699993.0
2007-09-21 09:49:00,1.6222,1.6228,1.6222,1.6224,414999993.0
2007-09-21 09:50:00,1.6224,1.6227,1.6223,1.6225,463099998.0
2007-09-21 09:51:00,1.6225,1.62285,1.6224,1.6228,203300000.0
2007-09-21 09:52:00,1.6228,1.6231,1.6228,1.6231,1084000011.0
2007-09-21 09:53:00,1.6231,1.6238,1.6228,1.6238,380799999.0
2007-09-21 09:54:00,1.6239,1.6241,1.6233,1.6233,1018300000.0
2007-09-21 09:55:00,1.6233,1.6239,1.6233,1.62355,317500003.0
2007-09-21 09:56:00,1.62355,1.62385,1.6233,1.62385,353299999.0
2007-09-21 09:57:00,1.6238,1.62395,1.6234,1.62385,325800000.0
2007-09-21 09:58:00,1.6238,1.62415,1.6235,1.6238,362500000.0
2007-09-21 09:59:00,1.6238,1.6239,1.6236,1.6238,89000000.0
2007-09-21 10:00:00,1.6238,1.6239,1.6233,1.6236,195000001.0
2007-09-21 10:01:00,1.6237,1.624,1.62365,1.62385,147400000.0
2007-09-21 10:02:00,1.6238,1.6243,1.6238,1.6239,509400000.0
2007-09-21 10:03:00,1.6239,1.6241,1.6234,1.6241,674700000.0
2007-09-21 10:04:00,1.6241,1.62435,1.6238,1.62435,759200000.0
2007-09-21 10:05:00,1.62435,1.62445,1.6238,1.6239,535600000.0
2007-09-21 10:06:00,1.6239,1.624,1.6236,1.62365,395300000.0
2007-09-21 10:07:00,1.62365,1.624,1.6233,1.6238,583100000.0
2007-09-21 10:08:00,1.62375,1.6238,1.6235,1.6238,321500000.0
2007-09-21 10:09:00,1.6238,1.6243,1.6236,1.6241,763499999.0
2007-09-21 10:10:00,1.6243,1.6247,1.6241,1.6246,514899999.0
2007-09-21 10:11:00,1.6246,1.62495,1.6244,1.62485,269400000.0
2007-09-21 10:12:00,1.62485,1.6249,1.6241,1.6241,975999997.0
2007-09-21 10:13:00,1.6241,1.6243,1.6239,1.6241,452200000.0
2007-09-21 10:14:00,1.6241,1.6243,1.6234,1.6239,647399998.0
2007-09-21 10:15:00,1.6239,1.62435,1.6237,1.6243,504499998.0
2007-09-21 10:16:00,1.6242,1.6246,1.6241,1.6244,500100000.0
2007-09-21 10:17:00,1.6245,1.62495,1.6244,1.6249,732099996.0
2007-09-21 10:18:00,1.62485,1.6252,1.6246,1.62475,578999992.0
2007-09-21 10:19:00,1.62475,1.62475,1.6242,1.6245,526299999.0
2007-09-21 10:20:00,1.62445,1.6246,1.6244,1.6244,255500000.0
2007-09-21 10:21:00,1.6244,1.6244,1.624,1.62415,197900000.0
2007-09-21 10:22:00,1.62415,1.6243,1.6239,1.6239,274099999.0
2007-09-21 10:23:00,1.62395,1.6241,1.6237,1.6239,465899995.0
2007-09-21 10:24:00,1.6239,1.6244,1.6236,1.6238,595599998.0
2007-09-21 10:25:00,1.6239,1.62425,1.6236,1.62385,840599999.0
2007-09-21 10:26:00,1.6237,1.6242,1.6233,1.6237,916999999.0
2007-09-21 10:27:00,1.6237,1.6237,1.6231,1.6232,807399999.0
2007-09-21 10:28:00,1.62325,1.6233,1.6229,1.6231,639000000.0
2007-09-21 10:29:00,1.623,1.6232,1.6228,1.6231,323399999.0
2007-09-21 10:30:00,1.6231,1.6237,1.6229,1.6232,722099999.0
2007-09-21 10:31:00,1.6233,1.62355,1.623,1.62355,445100000.0
2007-09-21 10:32:00,1.62355,1.62385,1.6231,1.6237,640100001.0
2007-09-21 10:33:00,1.6236,1.624,1.6236,1.6239,257599998.0
2007-09-21 10:34:00,1.624,1.6241,1.6237,1.624,280899999.0
2007-09-21 10:35:00,1.624,1.6243,1.6238,1.624,537000000.0
2007-09-21 10:36:00,1.624,1.6242,1.6239,1.6239,353700000.0
2007-09-21 10:37:00,1.6239,1.624,1.6236,1.6238,567700000.0
2007-09-21 10:38:00,1.62365,1.6237,1.623,1.6232,916600000.0
2007-09-21 10:39:00,1.6232,1.6241,1.623,1.6239,739599999.0
2007-09-21 10:40:00,1.6239,1.6242,1.6236,1.6241,574400000.0
2007-09-21 10:41:00,1.6241,1.6245,1.6235,1.6239,1144400007.0
2007-09-21 10:42:00,1.6239,1.6242,1.6237,1.6241,590599996.0
2007-09-21 10:43:00,1.6241,1.625,1.6239,1.62455,1750769989.0
2007-09-21 10:44:00,1.6245,1.6251,1.6243,1.6244,1177800000.0
2007-09-21 10:45:00,1.62435,1.6244,1.6238,1.6238,463199999.0
2007-09-21 10:46:00,1.6238,1.624,1.6234,1.6237,546100000.0
2007-09-21 10:47:00,1.6236,1.6238,1.6234,1.6236,641599999.0
2007-09-21 10:48:00,1.6236,1.624,1.6236,1.6239,341100000.0
2007-09-21 10:49:00,1.624,1.6244,1.6235,1.6235,595100002.0
2007-09-21 10:50:00,1.62355,1.6239,1.6232,1.6239,575000000.0
2007-09-21 10:51:00,1.62385,1.6249,1.6238,1.6241,917800002.0
2007-09-21 10:52:00,1.6241,1.62415,1.62375,1.62385,307600000.0
2007-09-21 10:53:00,1.62385,1.62415,1.6237,1.6239,583300000.0
2007-09-21 10:54:00,1.6238,1.6241,1.6236,1.6236,714499999.0
2007-09-21 10:55:00,1.6236,1.6245,1.6236,1.6244,648299999.0
2007-09-21 10:56:00,1.6244,1.6244,1.6239,1.62435,653300003.0
2007-09-21 10:57:00,1.62435,1.6247,1.6242,1.62465,317100002.0
2007-09-21 10:58:00,1.62465,1.62465,1.6243,1.6245,439199998.0
2007-09-21 10:59:00,1.6245,1.6246,1.6241,1.6243,630999996.0
2007-09-21 11:00:00,1.6243,1.6246,1.6243,1.6244,457200000.0
2007-09-21 11:01:00,1.6244,1.6245,1.624,1.6241,250900000.0
2007-09-21 11:02:00,1.6241,1.6244,1.624,1.62425,244300000.0
2007-09-21 11:03:00,1.62425,1.6249,1.62415,1.6245,463999996.0
2007-09-21 11:04:00,1.6246,1.6246,1.6244,1.6245,180000000.0
2007-09-21 11:05:00,1.6245,1.6247,1.6243,1.6244,437000000.0
2007-09-21 11:06:00,1.6244,1.62475,1.62405,1.62455,163000000.0
2007-09-21 11:07:00,1.62455,1.6248,1.62435,1.62465,198000000.0
2007-09-21 11:08:00,1.6247,1.62485,1.6246,1.62475,162500000.0
2007-09-21 11:09:00,1.62475,1.62545,1.6246,1.6252,287899999.0
2007-09-21 11:10:00,1.6252,1.6257,1.6252,1.6255,173000000.0
2007-09-21 11:11:00,1.6254,1.6258,1.6254,1.6258,709300001.0
2007-09-21 11:12:00,1.6259,1.6268,1.6259,1.62625,666800000.0
2007-09-21 11:13:00,1.6263,1.6271,1.6263,1.6269,280000001.0
2007-09-21 11:14:00,1.6271,1.6276,1.62685,1.6271,851000000.0
2007-09-21 11:15:00,1.6271,1.62735,1.6269,1.62735,251600000.0
2007-09-21 11:16:00,1.6275,1.6275,1.6271,1.6273,414400000.0
2007-09-21 11:17:00,1.6273,1.6275,1.6272,1.6273,471700002.0
2007-09-21 11:18:00,1.6274,1.6293,1.6274,1.6291,665200002.0
2007-09-21 11:19:00,1.6291,1.6292,1.6285,1.629,1013700007.0
2007-09-21 11:20:00,1.6289,1.6295,1.6289,1.62945,561000000.0
2007-09-21 11:21:00,1.62945,1.6296,1.6288,1.6289,753800005.0
2007-09-21 11:22:00,1.6289,1.6291,1.62875,1.62895,609900003.0
2007-09-21 11:23:00,1.629,1.62915,1.6287,1.62875,472700000.0
2007-09-21 11:24:00,1.62875,1.62895,1.6284,1.6288,690599993.0
2007-09-21 11:25:00,1.6287,1.6291,1.6283,1.629,578099999.0
2007-09-21 11:26:00,1.6291,1.6291,1.6287,1.6289,389399999.0
2007-09-21 11:27:00,1.6288,1.6292,1.6287,1.6291,336900000.0
2007-09-21 11:28:00,1.6291,1.6291,1.62865,1.6287,280600003.0
2007-09-21 11:29:00,1.6287,1.62875,1.6285,1.6285,409100005.0
2007-09-21 11:30:00,1.6285,1.6286,1.6283,1.6283,226399998.0
2007-09-21 11:31:00,1.6283,1.6285,1.6278,1.6278,418400000.0
2007-09-21 11:32:00,1.6278,1.6278,1.6275,1.62755,127200000.0
2007-09-21 11:33:00,1.62755,1.6278,1.62755,1.6278,150500000.0
2007-09-21 11:34:00,1.6278,1.6278,1.6274,1.6275,723500004.0
2007-09-21 11:35:00,1.6275,1.6278,1.6274,1.6278,314100003.0
2007-09-21 11:36:00,1.6278,1.6278,1.6272,1.6273,184000000.0
2007-09-21 11:37:00,1.6273,1.6274,1.6272,1.6272,213500001.0
2007-09-21 11:38:00,1.6272,1.6274,1.6269,1.627,391900003.0
2007-09-21 11:39:00,1.627,1.6273,1.6269,1.62725,495700005.0
2007-09-21 11:40:00,1.62725,1.62775,1.6272,1.62735,324000001.0
2007-09-21 11:41:00,1.62725,1.62775,1.6272,1.6276,168599999.0
2007-09-21 11:42:00,1.6276,1.628,1.6275,1.6278,118400000.0
2007-09-21 11:43:00,1.62785,1.628,1.6276,1.628,224199998.0
2007-09-21 11:44:00,1.628,1.6283,1.6278,1.6281,612870006.0
2007-09-21 11:45:00,1.6284,1.6287,1.6284,1.62865,924399996.0
2007-09-21 11:46:00,1.62865,1.62875,1.6281,1.62825,636300000.0
2007-09-21 11:47:00,1.6283,1.6284,1.6281,1.6283,702400001.0
2007-09-21 11:48:00,1.6283,1.6287,1.6279,1.628,757000004.0
2007-09-21 11:49:00,1.62795,1.62855,1.6278,1.6283,685300003.0
2007-09-21 11:50:00,1.62855,1.6286,1.6279,1.6282,480000000.0
2007-09-21 11:51:00,1.6284,1.6286,1.6283,1.6286,197600000.0
2007-09-21 11:52:00,1.6285,1.6287,1.6283,1.62845,300000000.0
2007-09-21 11:53:00,1.6285,1.6285,1.6282,1.6283,191800000.0
2007-09-21 11:54:00,1.6283,1.6285,1.6281,1.62815,503300000.0
2007-09-21 11:55:00,1.6281,1.6282,1.6278,1.6279,467500002.0
2007-09-21 11:56:00,1.62795,1.62795,1.6276,1.6276,466400002.0
2007-09-21 11:57:00,1.6276,1.6277,1.6273,1.6275,314400000.0
2007-09-21 11:58:00,1.6275,1.628,1.6275,1.62795,71200000.0
2007-09-21 11:59:00,1.62795,1.628,1.62765,1.6278,242900000.0
2007-09-21 12:00:00,1.6278,1.6278,1.6273,1.6275,103900000.0
2007-09-21 12:01:00,1.6275,1.6279,1.6273,1.6279,320600000.0
2007-09-21 12:02:00,1.6279,1.6279,1.6274,1.6275,161200000.0
2007-09-21 12:03:00,1.6274,1.6276,1.6273,1.6276,254800000.0
2007-09-21 12:04:00,1.6275,1.628,1.6272,1.6277,629900001.0
2007-09-21 12:05:00,1.6277,1.6279,1.6275,1.62765,328600001.0
2007-09-21 12:06:00,1.6275,1.6281,1.6275,1.628,525500000.0
2007-09-21 12:07:00,1.628,1.628,1.6272,1.6279,753100006.0
2007-09-21 12:08:00,1.6279,1.6284,1.6279,1.62795,672900000.0
2007-09-21 12:09:00,1.628,1.6281,1.6269,1.6275,1316600006.0
2007-09-21 12:10:00,1.6275,1.6277,1.6271,1.6276,1107600004.0
2007-09-21 12:11:00,1.62765,1.6277,1.6272,1.6273,1146800003.0
2007-09-21 12:12:00,1.62725,1.6288,1.6268,1.6287,1422599999.0
2007-09-21 12:13:00,1.6287,1.629,1.6285,1.6287,795900006.0
2007-09-21 12:14:00,1.6287,1.6289,1.6281,1.6286,658300001.0
2007-09-21 12:15:00,1.6286,1.62875,1.6283,1.62835,603700012.0
2007-09-21 12:16:00,1.6283,1.6285,1.6277,1.6279,642300001.0
2007-09-21 12:17:00,1.6279,1.62795,1.6277,1.62785,287600002.0
2007-09-21 12:18:00,1.6278,1.62825,1.6278,1.62825,593500007.0
2007-09-21 12:19:00,1.6285,1.6287,1.6282,1.62845,662200004.0
2007-09-21 12:20:00,1.6284,1.63085,1.62835,1.6306,1383299998.0
2007-09-21 12:21:00,1.6307,1.63135,1.6305,1.6305,866900000.0
2007-09-21 12:22:00,1.6305,1.6309,1.6305,1.6307,349200000.0
2007-09-21 12:23:00,1.6307,1.6307,1.6302,1.6302,582300001.0
2007-09-21 12:24:00,1.6304,1.6311,1.6302,1.6308,512400001.0
2007-09-21 12:25:00,1.6308,1.6308,1.6304,1.6305,243200000.0
2007-09-21 12:26:00,1.6304,1.63145,1.6304,1.6313,600200001.0
2007-09-21 12:27:00,1.6313,1.6313,1.6305,1.6309,207300001.0
2007-09-21 12:28:00,1.6309,1.6309,1.6304,1.63045,314000001.0
2007-09-21 12:29:00,1.63045,1.6305,1.6299,1.6302,311800001.0
2007-09-21 12:30:00,1.6302,1.6304,1.6297,1.6298,724800002.0
2007-09-21 12:31:00,1.62985,1.62985,1.6293,1.6294,474000000.0
2007-09-21 12:32:00,1.6294,1.6295,1.6291,1.6293,292400000.0
2007-09-21 12:33:00,1.6293,1.6294,1.6289,1.6289,279400000.0
2007-09-21 12:34:00,1.6289,1.629,1.6287,1.6289,521600000.0
2007-09-21 12:35:00,1.629,1.629,1.6285,1.6287,667500000.0
2007-09-21 12:36:00,1.62875,1.6288,1.6279,1.6279,479299999.0
2007-09-21 12:37:00,1.6279,1.6282,1.6279,1.628,152900000.0
2007-09-21 12:38:00,1.628,1.6281,1.6278,1.6281,205500000.0
2007-09-21 12:39:00,1.6281,1.6282,1.628,1.6282,480700002.0
2007-09-21 12:40:00,1.6282,1.6287,1.6281,1.6282,400200000.0
2007-09-21 12:41:00,1.6282,1.6283,1.6278,1.6278,434900003.0
2007-09-21 12:42:00,1.628,1.6284,1.628,1.6283,233100000.0
2007-09-21 12:43:00,1.6283,1.6286,1.6282,1.6285,867000000.0
2007-09-21 12:44:00,1.6286,1.6287,1.6283,1.6283,398100000.0
2007-09-21 12:45:00,1.6284,1.6286,1.6279,1.62825,435700009.0
2007-09-21 12:46:00,1.62825,1.62835,1.6281,1.6281,272800003.0
2007-09-21 12:47:00,1.6281,1.6285,1.6281,1.6281,336100002.0
2007-09-21 12:48:00,1.6281,1.6285,1.6281,1.6284,187900000.0
2007-09-21 12:49:00,1.6285,1.6285,1.628,1.6281,645600000.0
2007-09-21 12:50:00,1.6281,1.6281,1.6271,1.62745,839600001.0
2007-09-21 12:51:00,1.62745,1.6275,1.62715,1.62745,400900000.0
2007-09-21 12:52:00,1.62745,1.6276,1.62735,1.6275,97300000.0
2007-09-21 12:53:00,1.6275,1.62765,1.6273,1.6274,230200000.0
2007-09-21 12:54:00,1.6274,1.6277,1.6274,1.6276,233400000.0
2007-09-21 12:55:00,1.6275,1.6277,1.6275,1.62755,358160000.0
2007-09-21 12:56:00,1.6277,1.6277,1.6272,1.6272,401560000.0
2007-09-21 12:57:00,1.62725,1.6278,1.62725,1.6276,505580000.0
2007-09-21 12:58:00,1.6276,1.6277,1.6272,1.62755,426200000.0
2007-09-21 12:59:00,1.62755,1.6279,1.6274,1.6276,389800000.0
2007-09-21 13:00:00,1.6276,1.6279,1.6274,1.6276,285320003.0
2007-09-21 13:01:00,1.6276,1.62765,1.62755,1.6276,114300000.0
2007-09-21 13:02:00,1.62765,1.6279,1.6275,1.6275,43100000.0
2007-09-21 13:03:00,1.62755,1.6281,1.6275,1.6281,285900000.0
2007-09-21 13:04:00,1.6281,1.6282,1.6278,1.62815,73700000.0
2007-09-21 13:05:00,1.6281,1.62815,1.6278,1.62815,33800000.0
2007-09-21 13:06:00,1.628,1.62835,1.628,1.62835,66700000.0
2007-09-21 13:07:00,1.6283,1.62835,1.6277,1.6283,138500000.0
2007-09-21 13:08:00,1.6281,1.6283,1.628,1.628,147400000.0
2007-09-21 13:09:00,1.628,1.6283,1.628,1.6283,54900000.0
2007-09-21 13:10:00,1.6283,1.62845,1.62815,1.6283,82800000.0
2007-09-21 13:11:00,1.6283,1.62885,1.62825,1.6285,218000000.0
2007-09-21 13:12:00,1.6286,1.6288,1.62855,1.6288,146000000.0
2007-09-21 13:13:00,1.6287,1.6289,1.6286,1.6288,131900000.0
2007-09-21 13:14:00,1.6288,1.6292,1.6286,1.6292,261500000.0
2007-09-21 13:15:00,1.6292,1.6293,1.6287,1.6287,295700000.0
2007-09-21 13:16:00,1.6288,1.6289,1.6287,1.6289,106700000.0
2007-09-21 13:17:00,1.6287,1.62915,1.6286,1.6291,221200000.0
2007-09-21 13:18:00,1.6291,1.62945,1.62905,1.62915,126800000.0
2007-09-21 13:19:00,1.6293,1.62935,1.6291,1.6292,132200000.0
2007-09-21 13:20:00,1.6292,1.62935,1.6291,1.6293,93800000.0
2007-09-21 13:21:00,1.62935,1.62955,1.62925,1.6293,44800000.0
2007-09-21 13:22:00,1.6293,1.62935,1.6286,1.6287,240000000.0
2007-09-21 13:23:00,1.6287,1.6291,1.6287,1.629,75500000.0
2007-09-21 13:24:00,1.62905,1.62905,1.6284,1.6286,166100000.0
2007-09-21 13:25:00,1.6286,1.62915,1.6285,1.62895,71100000.0
2007-09-21 13:26:00,1.62895,1.6295,1.62895,1.6295,123900000.0
2007-09-21 13:27:00,1.6295,1.63,1.6293,1.6298,86799999.0
2007-09-21 13:28:00,1.6298,1.6299,1.6296,1.62985,7700000.0
2007-09-21 13:29:00,1.62985,1.62985,1.6293,1.6297,686400000.0
2007-09-21 13:30:00,1.6298,1.6299,1.6291,1.6294,454900000.0
2007-09-21 13:31:00,1.6296,1.63055,1.6293,1.6304,695600000.0
2007-09-21 13:32:00,1.6304,1.63045,1.6299,1.6301,411700000.0
2007-09-21 13:33:00,1.6301,1.6304,1.63,1.6301,383000000.0
2007-09-21 13:34:00,1.63,1.6301,1.6299,1.6301,66700000.0
2007-09-21 13:35:00,1.6301,1.6303,1.6301,1.6303,28000000.0
2007-09-21 13:36:00,1.6303,1.6308,1.63,1.6306,664300001.0
2007-09-21 13:37:00,1.6306,1.6307,1.6303,1.6307,327300000.0
2007-09-21 13:38:00,1.6307,1.6307,1.6302,1.6302,435300000.0
2007-09-21 13:39:00,1.6303,1.6303,1.6296,1.6298,741400000.0
2007-09-21 13:40:00,1.6298,1.6301,1.6296,1.6299,309600000.0
2007-09-21 13:41:00,1.6299,1.63,1.6296,1.6297,418900000.0
2007-09-21 13:42:00,1.6297,1.6299,1.6297,1.62975,152800000.0
2007-09-21 13:43:00,1.6297,1.63,1.6296,1.62995,420800000.0
2007-09-21 13:44:00,1.6299,1.6299,1.629,1.6294,496100006.0
2007-09-21 13:45:00,1.62925,1.6294,1.6289,1.6293,349300000.0
2007-09-21 13:46:00,1.6293,1.6294,1.6292,1.6292,285800000.0
2007-09-21 13:47:00,1.6294,1.62955,1.6292,1.6294,293800000.0
2007-09-21 13:48:00,1.6294,1.6294,1.6293,1.6294,215300000.0
2007-09-21 13:49:00,1.6293,1.6294,1.6292,1.62925,85600000.0
2007-09-21 13:50:00,1.62925,1.62925,1.6289,1.6289,102600000.0
2007-09-21 13:51:00,1.6291,1.6291,1.6283,1.62855,356100003.0
2007-09-21 13:52:00,1.62845,1.6288,1.6283,1.62845,268800000.0
2007-09-21 13:53:00,1.62845,1.62915,1.6282,1.62915,224600002.0
2007-09-21 13:54:00,1.6292,1.63,1.6283,1.62865,695800003.0
2007-09-21 13:55:00,1.62865,1.6296,1.6286,1.6295,480800001.0
2007-09-21 13:56:00,1.6295,1.6295,1.6288,1.6289,269600000.0
2007-09-21 13:57:00,1.6289,1.6293,1.6289,1.629,480800000.0
2007-09-21 13:58:00,1.62915,1.6294,1.6289,1.6291,380500000.0
2007-09-21 13:59:00,1.6292,1.6294,1.6288,1.62905,392700001.0
2007-09-21 14:00:00,1.6291,1.6298,1.629,1.6296,680600000.0
2007-09-21 14:01:00,1.62945,1.6303,1.6294,1.6303,841000000.0
2007-09-21 14:02:00,1.6303,1.6307,1.6301,1.6305,441000000.0
2007-09-21 14:03:00,1.6304,1.6314,1.6304,1.631,610400000.0
2007-09-21 14:04:00,1.631,1.6314,1.63,1.6301,889400000.0
2007-09-21 14:05:00,1.6302,1.6308,1.6301,1.6308,819300003.0
2007-09-21 14:06:00,1.6308,1.631,1.6305,1.631,333800001.0
2007-09-21 14:07:00,1.6311,1.6312,1.6309,1.6309,272100000.0
2007-09-21 14:08:00,1.6309,1.6311,1.6305,1.63055,612000000.0
2007-09-21 14:09:00,1.6306,1.6309,1.6302,1.63085,238500000.0
2007-09-21 14:10:00,1.63085,1.632,1.6307,1.6317,332700000.0
2007-09-21 14:11:00,1.6317,1.6322,1.6315,1.6316,913600000.0
2007-09-21 14:12:00,1.6316,1.6321,1.6314,1.632,679300000.0
2007-09-21 14:13:00,1.6321,1.6324,1.6319,1.63215,562700000.0
2007-09-21 14:14:00,1.6323,1.6323,1.6319,1.6321,400000000.0
2007-09-21 14:15:00,1.6321,1.6322,1.6316,1.6316,542400000.0
2007-09-21 14:16:00,1.6316,1.6316,1.6309,1.6309,350500000.0
2007-09-21 14:17:00,1.6309,1.6311,1.6308,1.6311,661700000.0
2007-09-21 14:18:00,1.6312,1.6312,1.6306,1.6309,334800000.0
2007-09-21 14:19:00,1.6308,1.63145,1.6308,1.6311,988000001.0
2007-09-21 14:20:00,1.6311,1.63155,1.6311,1.6313,440600000.0
2007-09-21 14:21:00,1.63145,1.6316,1.6313,1.6315,307700000.0
2007-09-21 14:22:00,1.6315,1.6319,1.6314,1.6316,278400000.0
2007-09-21 14:23:00,1.6316,1.6317,1.63135,1.6315,262400000.0
2007-09-21 14:24:00,1.6316,1.6317,1.6311,1.6313,380200000.0
2007-09-21 14:25:00,1.6314,1.6318,1.63115,1.6318,687600000.0
2007-09-21 14:26:00,1.6316,1.6318,1.63145,1.6316,227800000.0
2007-09-21 14:27:00,1.6316,1.6321,1.6315,1.63175,238400000.0
2007-09-21 14:28:00,1.6317,1.6322,1.63155,1.63205,363599999.0
2007-09-21 14:29:00,1.63205,1.63205,1.6318,1.6318,110200000.0
2007-09-21 14:30:00,1.63165,1.6324,1.6312,1.63225,1341100002.0
2007-09-21 14:31:00,1.6322,1.6325,1.63195,1.632,415899999.0
2007-09-21 14:32:00,1.63195,1.632,1.6316,1.632,399000001.0
2007-09-21 14:33:00,1.632,1.632,1.6318,1.6319,122400000.0
2007-09-21 14:34:00,1.6318,1.6319,1.6311,1.6311,253200000.0
2007-09-21 14:35:00,1.6311,1.6311,1.6302,1.6307,635700000.0
2007-09-21 14:36:00,1.6307,1.6307,1.6305,1.6305,310700000.0
2007-09-21 14:37:00,1.6305,1.6306,1.63,1.63,671500003.0
2007-09-21 14:38:00,1.63,1.6303,1.62985,1.6299,562800000.0
2007-09-21 14:39:00,1.6299,1.63,1.6298,1.6298,129200000.0
2007-09-21 14:40:00,1.62985,1.63005,1.6297,1.63005,202500000.0
2007-09-21 14:41:00,1.63005,1.63025,1.6297,1.6298,321100000.0
2007-09-21 14:42:00,1.62975,1.6298,1.62945,1.6298,296900000.0
2007-09-21 14:43:00,1.6299,1.6299,1.6282,1.6283,869600000.0
2007-09-21 14:44:00,1.6284,1.6289,1.6283,1.6286,789400001.0
2007-09-21 14:45:00,1.6284,1.6292,1.6283,1.6288,1119200002.0
2007-09-21 14:46:00,1.6288,1.6292,1.6288,1.6288,493300000.0
2007-09-21 14:47:00,1.6288,1.6289,1.6283,1.6284,258600000.0
2007-09-21 14:48:00,1.6283,1.62855,1.6281,1.62825,347800000.0
2007-09-21 14:49:00,1.6285,1.6287,1.6283,1.6287,154000000.0
2007-09-21 14:50:00,1.6287,1.6287,1.6283,1.6286,401200000.0
2007-09-21 14:51:00,1.6286,1.62925,1.6285,1.6291,500900000.0
2007-09-21 14:52:00,1.6291,1.6293,1.6284,1.6284,772300006.0
2007-09-21 14:53:00,1.6284,1.6286,1.6277,1.62835,749599999.0
2007-09-21 14:54:00,1.6284,1.6284,1.6276,1.6277,355400000.0
2007-09-21 14:55:00,1.6276,1.6278,1.6272,1.6277,424600000.0
2007-09-21 14:56:00,1.6278,1.6279,1.6274,1.62775,269600000.0
2007-09-21 14:57:00,1.6278,1.62805,1.6278,1.62795,138400000.0
2007-09-21 14:58:00,1.62795,1.6281,1.6277,1.62795,224300000.0
2007-09-21 14:59:00,1.62795,1.6281,1.62765,1.6279,132900000.0
2007-09-21 15:00:00,1.62785,1.62825,1.62785,1.62805,147500000.0
2007-09-21 15:01:00,1.6281,1.6283,1.62775,1.6282,364500004.0
2007-09-21 15:02:00,1.6282,1.6283,1.628,1.628,334699999.0
2007-09-21 15:03:00,1.628,1.62815,1.6274,1.6277,261600000.0
2007-09-21 15:04:00,1.62775,1.62795,1.6273,1.6273,314000000.0
2007-09-21 15:05:00,1.62735,1.6286,1.6272,1.628,599500002.0
2007-09-21 15:06:00,1.6282,1.6288,1.6278,1.6287,445099999.0
2007-09-21 15:07:00,1.6287,1.629,1.6285,1.6287,390300000.0
2007-09-21 15:08:00,1.6287,1.6289,1.6284,1.62865,401600002.0
2007-09-21 15:09:00,1.6287,1.62935,1.6287,1.6292,736400000.0
2007-09-21 15:10:00,1.62925,1.6293,1.629,1.62905,598200000.0
2007-09-21 15:11:00,1.62905,1.6291,1.6288,1.6291,297300000.0
2007-09-21 15:12:00,1.6291,1.6294,1.6291,1.6292,427900000.0
2007-09-21 15:13:00,1.6292,1.6295,1.6291,1.6291,278800000.0
2007-09-21 15:14:00,1.6291,1.6293,1.6284,1.6284,745000000.0
2007-09-21 15:15:00,1.6284,1.6285,1.6281,1.6283,692600001.0
2007-09-21 15:16:00,1.6283,1.6288,1.62815,1.6286,272100000.0
2007-09-21 15:17:00,1.6286,1.6292,1.6285,1.6286,462300001.0
2007-09-21 15:18:00,1.6286,1.62885,1.6286,1.6287,264000000.0
2007-09-21 15:19:00,1.6288,1.6288,1.628,1.6287,741300000.0
2007-09-21 15:20:00,1.6287,1.62875,1.6279,1.6287,1017400001.0
2007-09-21 15:21:00,1.6287,1.6293,1.6282,1.62825,512700000.0
2007-09-21 15:22:00,1.6282,1.629,1.6282,1.629,270100000.0
2007-09-21 15:23:00,1.629,1.62905,1.6283,1.6284,357300000.0
2007-09-21 15:24:00,1.6284,1.6284,1.628,1.62805,405400000.0
2007-09-21 15:25:00,1.628,1.6283,1.6277,1.6283,410499999.0
2007-09-21 15:26:00,1.6283,1.6286,1.628,1.6286,295600000.0
2007-09-21 15:27:00,1.6286,1.62865,1.6279,1.6285,533000001.0
2007-09-21 15:28:00,1.6285,1.6285,1.6276,1.62785,751900000.0
2007-09-21 15:29:00,1.6278,1.6278,1.6271,1.6278,746600001.0
2007-09-21 15:30:00,1.62765,1.6277,1.6271,1.6272,871500000.0
2007-09-21 15:31:00,1.6273,1.6274,1.627,1.6272,295400000.0
2007-09-21 15:32:00,1.6271,1.6279,1.627,1.62735,437800000.0
2007-09-21 15:33:00,1.62735,1.6282,1.62735,1.6282,212800000.0
2007-09-21 15:34:00,1.6282,1.6282,1.6277,1.628,275800000.0
2007-09-21 15:35:00,1.628,1.62845,1.6279,1.62815,173600000.0
2007-09-21 15:36:00,1.62805,1.62815,1.6277,1.62785,187300000.0
2007-09-21 15:37:00,1.6279,1.6281,1.6277,1.6279,264700002.0
2007-09-21 15:38:00,1.628,1.62825,1.6276,1.6282,494200006.0
2007-09-21 15:39:00,1.62815,1.6283,1.628,1.6282,201200000.0
2007-09-21 15:40:00,1.6282,1.6283,1.6279,1.62795,335400000.0
2007-09-21 15:41:00,1.62795,1.6281,1.6279,1.6281,129400000.0
2007-09-21 15:42:00,1.6281,1.6281,1.6277,1.6279,140800000.0
2007-09-21 15:43:00,1.6282,1.62845,1.628,1.62835,333800000.0
2007-09-21 15:44:00,1.6283,1.62855,1.6277,1.6285,458200000.0
2007-09-21 15:45:00,1.6283,1.62875,1.6282,1.6286,484800000.0
2007-09-21 15:46:00,1.6286,1.6287,1.6278,1.6283,260099999.0
2007-09-21 15:47:00,1.6283,1.6284,1.6278,1.6279,330600000.0
2007-09-21 15:48:00,1.6279,1.628,1.6276,1.62775,342800000.0
2007-09-21 15:49:00,1.6278,1.62795,1.6274,1.6277,507400000.0
2007-09-21 15:50:00,1.6278,1.6281,1.6275,1.6278,196600000.0
2007-09-21 15:51:00,1.6278,1.6279,1.6274,1.62755,133100000.0
2007-09-21 15:52:00,1.62755,1.62785,1.6275,1.6275,134800000.0
2007-09-21 15:53:00,1.6277,1.62805,1.6276,1.62795,260200002.0
2007-09-21 15:54:00,1.62795,1.62805,1.6277,1.62805,186400000.0
2007-09-21 15:55:00,1.628,1.62815,1.6278,1.628,376040001.0
2007-09-21 15:56:00,1.62805,1.62815,1.6273,1.6276,409780000.0
2007-09-21 15:57:00,1.6273,1.6275,1.627,1.6271,642480002.0
2007-09-21 15:58:00,1.6271,1.62725,1.6266,1.6268,698500000.0
2007-09-21 15:59:00,1.6268,1.62755,1.6268,1.62745,506000000.0
2007-09-21 16:00:00,1.62745,1.62745,1.6266,1.62715,695610003.0
2007-09-21 16:01:00,1.6268,1.62745,1.6268,1.62745,220200000.0
2007-09-21 16:02:00,1.6274,1.6275,1.6271,1.62745,177200001.0
2007-09-21 16:03:00,1.62745,1.62785,1.6268,1.6271,360800002.0
2007-09-21 16:04:00,1.62705,1.62795,1.62665,1.62785,392600000.0
2007-09-21 16:05:00,1.6275,1.62775,1.6269,1.62715,473100001.0
2007-09-21 16:06:00,1.6271,1.6271,1.6263,1.6267,1271800020.0
2007-09-21 16:07:00,1.62685,1.62695,1.6255,1.6258,1018199995.0
2007-09-21 16:08:00,1.6258,1.62605,1.6247,1.62515,764000001.0
2007-09-21 16:09:00,1.6251,1.62535,1.6246,1.6251,404600000.0
2007-09-21 16:10:00,1.6251,1.62525,1.6241,1.6249,591800000.0
2007-09-21 16:11:00,1.6249,1.626,1.6248,1.6256,972600003.0
2007-09-21 16:12:00,1.6256,1.62575,1.6251,1.6254,456600001.0
2007-09-21 16:13:00,1.6257,1.6259,1.6251,1.62575,412500001.0
2007-09-21 16:14:00,1.6256,1.6258,1.6254,1.6256,400400001.0
2007-09-21 16:15:00,1.6256,1.62575,1.6249,1.625,710600000.0
2007-09-21 16:16:00,1.6249,1.6254,1.6249,1.6254,641100004.0
2007-09-21 16:17:00,1.6253,1.6255,1.6251,1.6253,231900000.0
2007-09-21 16:18:00,1.6254,1.6266,1.6252,1.62645,356800000.0
2007-09-21 16:19:00,1.6262,1.6267,1.6262,1.6265,308200000.0
2007-09-21 16:20:00,1.6265,1.62675,1.6264,1.62665,377300000.0
2007-09-21 16:21:00,1.62665,1.62685,1.6265,1.62675,97800000.0
2007-09-21 16:22:00,1.6267,1.6268,1.6266,1.6266,162600000.0
2007-09-21 16:23:00,1.6269,1.6269,1.6264,1.6266,84300000.0
2007-09-21 16:24:00,1.6266,1.62675,1.6263,1.6264,249000000.0
2007-09-21 16:25:00,1.62635,1.6267,1.6262,1.6267,355400000.0
2007-09-21 16:26:00,1.62665,1.62685,1.6264,1.6267,753700007.0
2007-09-21 16:27:00,1.6268,1.6269,1.6263,1.62675,567800009.0
2007-09-21 16:28:00,1.62675,1.62695,1.6266,1.6269,249500001.0
2007-09-21 16:29:00,1.6269,1.6273,1.6269,1.6272,199300000.0
2007-09-21 16:30:00,1.6272,1.62775,1.627,1.62745,461000000.0
2007-09-21 16:31:00,1.6274,1.6275,1.6271,1.6273,126700000.0
2007-09-21 16:32:00,1.6272,1.6273,1.6266,1.6268,304100000.0
2007-09-21 16:33:00,1.62675,1.627,1.6267,1.6267,415000000.0
2007-09-21 16:34:00,1.6267,1.6269,1.6266,1.6268,234000000.0
2007-09-21 16:35:00,1.6269,1.627,1.6266,1.6266,201700000.0
2007-09-21 16:36:00,1.6266,1.62755,1.6266,1.62725,383400000.0
2007-09-21 16:37:00,1.6272,1.6279,1.6268,1.6279,557300002.0
2007-09-21 16:38:00,1.6278,1.628,1.6276,1.6278,431000000.0
2007-09-21 16:39:00,1.62785,1.62795,1.6275,1.6277,144500000.0
2007-09-21 16:40:00,1.6277,1.6277,1.6273,1.6276,59200000.0
2007-09-21 16:41:00,1.6276,1.6277,1.6274,1.62755,93600000.0
2007-09-21 16:42:00,1.6275,1.62765,1.6272,1.62765,62800000.0
2007-09-21 16:43:00,1.62765,1.62765,1.62735,1.62745,6400000.0
2007-09-21 16:44:00,1.62745,1.6277,1.6273,1.6277,30600000.0
2007-09-21 16:45:00,1.6275,1.6277,1.6274,1.6276,55300000.0
2007-09-21 16:46:00,1.6276,1.6278,1.6275,1.6276,46700000.0
2007-09-21 16:47:00,1.6276,1.62775,1.6272,1.6272,194700000.0
2007-09-21 16:48:00,1.6272,1.62835,1.62715,1.6279,217300000.0
2007-09-21 16:49:00,1.6279,1.62805,1.6278,1.6279,297900000.0
2007-09-21 16:50:00,1.6279,1.6282,1.6278,1.6281,274500000.0
2007-09-21 16:51:00,1.6281,1.62815,1.62775,1.628,474000000.0
2007-09-21 16:52:00,1.628,1.628,1.6273,1.6275,322700000.0
2007-09-21 16:53:00,1.6274,1.62775,1.6272,1.62755,393700000.0
2007-09-21 16:54:00,1.62755,1.62755,1.6268,1.6269,616299999.0
2007-09-21 16:55:00,1.6271,1.6275,1.6267,1.6274,326900000.0
2007-09-21 16:56:00,1.6274,1.6282,1.6273,1.62815,276600000.0
2007-09-21 16:57:00,1.6279,1.62815,1.6276,1.62815,462500000.0
2007-09-21 16:58:00,1.62815,1.6289,1.6279,1.62885,519500000.0
2007-09-21 16:59:00,1.6288,1.62905,1.6284,1.6286,791600001.0
2007-09-21 17:00:00,1.6286,1.62905,1.6284,1.6286,775400000.0
2007-09-21 17:01:00,1.6287,1.629,1.6284,1.62895,210100000.0
2007-09-21 17:02:00,1.62905,1.62905,1.6278,1.6282,451500000.0
2007-09-21 17:03:00,1.6282,1.6283,1.6278,1.62815,391100000.0
2007-09-21 17:04:00,1.62815,1.6284,1.6278,1.6282,442000000.0
2007-09-21 17:05:00,1.62825,1.6285,1.6279,1.6282,398900000.0
2007-09-21 17:06:00,1.62825,1.62875,1.6281,1.62845,222400000.0
2007-09-21 17:07:00,1.6285,1.6286,1.6284,1.6286,126100000.0
2007-09-21 17:08:00,1.6286,1.6286,1.6279,1.62815,306700000.0
2007-09-21 17:09:00,1.6281,1.6284,1.628,1.6282,622500000.0
2007-09-21 17:10:00,1.6282,1.6283,1.6279,1.62815,258100002.0
2007-09-21 17:11:00,1.62815,1.62825,1.628,1.62825,102700000.0
2007-09-21 17:12:00,1.62825,1.62825,1.62795,1.62795,54600000.0
2007-09-21 17:13:00,1.628,1.6282,1.6279,1.628,172400000.0
2007-09-21 17:14:00,1.628,1.6281,1.6278,1.6281,45600000.0
2007-09-21 17:15:00,1.6281,1.6281,1.6278,1.6279,34500000.0
2007-09-21 17:16:00,1.6279,1.628,1.6275,1.62765,179800000.0
2007-09-21 17:17:00,1.62765,1.628,1.62765,1.628,171700000.0
2007-09-21 17:18:00,1.628,1.6282,1.6278,1.6281,75200000.0
2007-09-21 17:19:00,1.6281,1.6281,1.6272,1.628,266800000.0
2007-09-21 17:20:00,1.62795,1.62795,1.6273,1.6278,422900000.0
2007-09-21 17:21:00,1.6278,1.628,1.6277,1.6277,258400000.0
2007-09-21 17:22:00,1.6279,1.628,1.6276,1.6279,253600000.0
2007-09-21 17:23:00,1.62785,1.6279,1.6271,1.6273,621600000.0
2007-09-21 17:24:00,1.6273,1.6279,1.6273,1.6276,487800000.0
2007-09-21 17:25:00,1.6277,1.6277,1.627,1.6272,437000000.0
2007-09-21 17:26:00,1.6272,1.6276,1.62705,1.62755,526500000.0
2007-09-21 17:27:00,1.62755,1.6276,1.6272,1.62725,365100000.0
2007-09-21 17:28:00,1.62725,1.6279,1.6272,1.6276,215200000.0
2007-09-21 17:29:00,1.6276,1.6276,1.6272,1.6274,160700000.0
2007-09-21 17:30:00,1.6274,1.6276,1.6271,1.6273,317900000.0
2007-09-21 17:31:00,1.62725,1.6274,1.6269,1.6274,218200000.0
2007-09-21 17:32:00,1.6274,1.6277,1.6273,1.62765,202100000.0
2007-09-21 17:33:00,1.6277,1.6277,1.6272,1.6273,132400000.0
2007-09-21 17:34:00,1.6274,1.6276,1.6272,1.6276,381900000.0
2007-09-21 17:35:00,1.6276,1.628,1.6276,1.6278,105000000.0
2007-09-21 17:36:00,1.6278,1.6281,1.6278,1.62795,108000000.0
2007-09-21 17:37:00,1.628,1.6283,1.6279,1.628,87200000.0
2007-09-21 17:38:00,1.628,1.628,1.6272,1.6277,305700001.0
2007-09-21 17:39:00,1.6276,1.6277,1.6273,1.6276,183100000.0
2007-09-21 17:40:00,1.6276,1.6276,1.627,1.6274,193300000.0
2007-09-21 17:41:00,1.6274,1.6274,1.6271,1.6274,161400000.0
2007-09-21 17:42:00,1.6274,1.6278,1.6272,1.6278,183200000.0
2007-09-21 17:43:00,1.6277,1.6278,1.6274,1.6277,184550000.0
2007-09-21 17:44:00,1.6277,1.6278,1.6275,1.6277,44050000.0
2007-09-21 17:45:00,1.6276,1.6285,1.6276,1.62835,275650000.0
2007-09-21 17:46:00,1.6285,1.6286,1.6281,1.6284,122200001.0
2007-09-21 17:47:00,1.6284,1.6289,1.6284,1.6285,296300000.0
2007-09-21 17:48:00,1.62855,1.6288,1.6283,1.6287,404000000.0
2007-09-21 17:49:00,1.6288,1.6289,1.6282,1.62825,173800000.0
2007-09-21 17:50:00,1.62825,1.6285,1.6282,1.6284,182900000.0
2007-09-21 17:51:00,1.6282,1.6284,1.62815,1.6282,73700000.0
2007-09-21 17:52:00,1.6283,1.6283,1.628,1.6283,74800000.0
2007-09-21 17:53:00,1.62805,1.6283,1.6279,1.6281,122000000.0
2007-09-21 17:54:00,1.628,1.628,1.6274,1.62755,218600000.0
2007-09-21 17:55:00,1.6275,1.6277,1.6273,1.6277,163599999.0
2007-09-21 17:56:00,1.6278,1.6278,1.6272,1.6273,162400000.0
2007-09-21 17:57:00,1.6273,1.6274,1.62725,1.6274,38500000.0
2007-09-21 17:58:00,1.6274,1.6274,1.6262,1.6271,330500000.0
2007-09-21 17:59:00,1.627,1.62725,1.6269,1.6272,103900000.0
2007-09-21 18:00:00,1.6273,1.6275,1.62715,1.6274,222500000.0
2007-09-21 18:01:00,1.6275,1.6276,1.6272,1.6276,66500000.0
2007-09-21 18:02:00,1.6276,1.6277,1.6272,1.6274,50900000.0
2007-09-21 18:03:00,1.6274,1.6277,1.6272,1.62755,105900000.0
2007-09-21 18:04:00,1.6275,1.62765,1.6271,1.6276,275900001.0
2007-09-21 18:05:00,1.6278,1.6283,1.6277,1.62805,114400000.0
2007-09-21 18:06:00,1.628,1.6284,1.628,1.6281,125200000.0
2007-09-21 18:07:00,1.6281,1.6284,1.628,1.6283,61200000.0
2007-09-21 18:08:00,1.6283,1.6283,1.628,1.6282,52200000.0
2007-09-21 18:09:00,1.6283,1.6286,1.6282,1.6282,67200000.0
2007-09-21 18:10:00,1.6284,1.6286,1.6273,1.6273,116400000.0
2007-09-21 18:11:00,1.6275,1.6275,1.62715,1.6273,124000000.0
2007-09-21 18:12:00,1.6273,1.6274,1.62705,1.6273,106600001.0
2007-09-21 18:13:00,1.62715,1.6273,1.6271,1.6273,49000001.0
2007-09-21 18:14:00,1.6271,1.6273,1.62695,1.6273,132800001.0
2007-09-21 18:15:00,1.6273,1.6273,1.6271,1.6271,94200001.0
2007-09-21 18:16:00,1.6272,1.6274,1.62705,1.6273,116700000.0
2007-09-21 18:17:00,1.6273,1.6273,1.6271,1.6271,79500000.0
2007-09-21 18:18:00,1.6271,1.6271,1.6271,1.6271,14400000.0
2007-09-21 18:19:00,1.6271,1.6272,1.6269,1.6271,193900000.0
2007-09-21 18:20:00,1.62715,1.6272,1.6271,1.6272,102900000.0
2007-09-21 18:21:00,1.6272,1.6272,1.6265,1.6267,144400001.0
2007-09-21 18:22:00,1.62665,1.62675,1.6261,1.6263,226299998.0
2007-09-21 18:23:00,1.6263,1.6266,1.626,1.6266,152400000.0
2007-09-21 18:24:00,1.6266,1.6269,1.6264,1.6268,137300000.0
2007-09-21 18:25:00,1.6267,1.6267,1.6263,1.6265,275600000.0
2007-09-21 18:26:00,1.6265,1.6268,1.6265,1.6266,72300000.0
2007-09-21 18:27:00,1.6268,1.6268,1.6264,1.62645,46700000.0
2007-09-21 18:28:00,1.6264,1.6265,1.6262,1.6265,41600000.0
2007-09-21 18:29:00,1.62645,1.6269,1.6263,1.6269,83300000.0
2007-09-21 18:30:00,1.627,1.627,1.6266,1.627,171600000.0
2007-09-21 18:31:00,1.62685,1.627,1.6265,1.6268,191800000.0
2007-09-21 18:32:00,1.6268,1.6268,1.62645,1.6265,102000000.0
2007-09-21 18:33:00,1.6265,1.6266,1.6259,1.626,160700000.0
2007-09-21 18:34:00,1.626,1.626,1.6253,1.6255,397300000.0
2007-09-21 18:35:00,1.6255,1.6262,1.62545,1.6261,489900007.0
2007-09-21 18:36:00,1.6261,1.6263,1.6261,1.6263,345400000.0
2007-09-21 18:37:00,1.6263,1.62655,1.6263,1.62645,235200001.0
2007-09-21 18:38:00,1.6265,1.6269,1.6263,1.6268,160400000.0
2007-09-21 18:39:00,1.6269,1.627,1.62685,1.6269,43300000.0
2007-09-21 18:40:00,1.6271,1.6273,1.6269,1.6273,115300000.0
2007-09-21 18:41:00,1.6273,1.6273,1.6271,1.6273,86200000.0
2007-09-21 18:42:00,1.6271,1.6273,1.6271,1.6272,51400000.0
2007-09-21 18:43:00,1.6272,1.62725,1.6269,1.6269,50400000.0
2007-09-21 18:44:00,1.6269,1.6269,1.6265,1.62665,218900000.0
2007-09-21 18:45:00,1.6267,1.6267,1.6262,1.62635,270200000.0
2007-09-21 18:46:00,1.62635,1.6265,1.6261,1.6261,128300000.0
2007-09-21 18:47:00,1.6263,1.6263,1.6255,1.62585,373400002.0
2007-09-21 18:48:00,1.62585,1.6261,1.6256,1.62595,203000000.0
2007-09-21 18:49:00,1.626,1.6263,1.6255,1.6261,379100000.0
2007-09-21 18:50:00,1.6261,1.6266,1.6261,1.6266,219900000.0
2007-09-21 18:51:00,1.6266,1.6269,1.6265,1.6269,34700000.0
2007-09-21 18:52:00,1.6269,1.627,1.6267,1.6269,169400000.0
2007-09-21 18:53:00,1.6268,1.6269,1.6264,1.6265,594800001.0
2007-09-21 18:54:00,1.62645,1.6267,1.6263,1.6266,224900000.0
2007-09-21 18:55:00,1.6267,1.6268,1.6264,1.6267,281200000.0
2007-09-21 18:56:00,1.6267,1.6271,1.6265,1.6269,333600000.0
2007-09-21 18:57:00,1.6268,1.6269,1.6264,1.6268,354300001.0
2007-09-21 18:58:00,1.6268,1.62695,1.6268,1.6269,95300000.0
2007-09-21 18:59:00,1.62685,1.627,1.6261,1.6261,418599994.0
2007-09-21 19:00:00,1.62645,1.62645,1.6257,1.6257,463499996.0
2007-09-21 19:01:00,1.6257,1.62575,1.6257,1.62575,33900000.0
2007-09-21 19:02:00,1.62575,1.6259,1.6257,1.6259,487799997.0
2007-09-21 19:03:00,1.6259,1.62595,1.6255,1.62555,152000000.0
2007-09-21 19:04:00,1.62555,1.6257,1.6255,1.62565,116300000.0
2007-09-21 19:05:00,1.6257,1.6261,1.6255,1.6261,162100000.0
2007-09-21 19:06:00,1.6261,1.62625,1.6259,1.62605,302699998.0
2007-09-21 19:07:00,1.6261,1.6262,1.62605,1.6261,117100000.0
2007-09-21 19:08:00,1.6262,1.6263,1.626,1.62615,195100000.0
2007-09-21 19:09:00,1.6261,1.62655,1.626,1.62655,116400000.0
2007-09-21 19:10:00,1.62655,1.62665,1.62635,1.62655,69200000.0
2007-09-21 19:11:00,1.6265,1.6265,1.6263,1.6265,93800000.0
2007-09-21 19:12:00,1.6265,1.6265,1.62645,1.62645,8900000.0
2007-09-21 19:13:00,1.6262,1.62645,1.6262,1.62645,12000000.0
2007-09-21 19:14:00,1.62645,1.6265,1.62645,1.6265,16200000.0
2007-09-21 19:15:00,1.62645,1.6265,1.62645,1.62645,22100000.0
2007-09-21 19:16:00,1.62645,1.62655,1.62645,1.62655,18300000.0
2007-09-21 19:17:00,1.6264,1.62665,1.6264,1.62655,32800000.0
2007-09-21 19:18:00,1.62655,1.62665,1.62655,1.6266,17500000.0
2007-09-21 19:19:00,1.6266,1.6271,1.6266,1.62705,31600000.0
2007-09-21 19:20:00,1.62705,1.6271,1.6269,1.6271,39900000.0
2007-09-21 19:21:00,1.6271,1.6271,1.6269,1.627,51200000.0
2007-09-21 19:22:00,1.627,1.627,1.6267,1.6267,103200000.0
2007-09-21 19:23:00,1.62675,1.6268,1.6267,1.6267,40800000.0
2007-09-21 19:24:00,1.6267,1.6268,1.6267,1.6268,17600000.0
2007-09-21 19:25:00,1.6268,1.6268,1.6267,1.6268,44000000.0
2007-09-21 19:26:00,1.6268,1.6268,1.6267,1.6268,31200000.0
2007-09-21 19:27:00,1.6268,1.6268,1.6267,1.6268,36000000.0
2007-09-21 19:28:00,1.6268,1.6271,1.6268,1.6271,54999999.0
2007-09-21 19:29:00,1.6271,1.6271,1.6269,1.627,24800000.0
2007-09-21 19:30:00,1.627,1.62705,1.6269,1.62705,27300000.0
2007-09-21 19:31:00,1.62705,1.62705,1.6269,1.627,33000000.0
2007-09-21 19:32:00,1.6269,1.627,1.6269,1.627,25100000.0
2007-09-21 19:33:00,1.627,1.627,1.6268,1.6269,53600000.0
2007-09-21 19:34:00,1.6269,1.6269,1.62675,1.6269,24600000.0
2007-09-21 19:35:00,1.6269,1.6269,1.6268,1.6268,13600000.0
2007-09-21 19:36:00,1.6268,1.6269,1.6265,1.6265,104000000.0
2007-09-21 19:37:00,1.6264,1.62645,1.62615,1.62625,15000000.0
2007-09-21 19:38:00,1.62625,1.62625,1.62615,1.62615,31800000.0
2007-09-21 19:39:00,1.62615,1.62615,1.62595,1.62605,15000000.0
2007-09-21 19:40:00,1.62605,1.62635,1.6258,1.62635,30399999.0
2007-09-21 19:41:00,1.62615,1.62655,1.626,1.6264,132700000.0
2007-09-21 19:42:00,1.6264,1.6266,1.6263,1.6265,49800000.0
2007-09-21 19:43:00,1.6265,1.62655,1.6265,1.6265,4800000.0
2007-09-21 19:44:00,1.6265,1.62675,1.6262,1.62665,88600000.0
2007-09-21 19:45:00,1.62665,1.62705,1.6264,1.62705,91800000.0
2007-09-21 19:46:00,1.6272,1.6273,1.627,1.6271,158200000.0
2007-09-21 19:47:00,1.6271,1.62715,1.6269,1.6271,254700000.0
2007-09-21 19:48:00,1.6271,1.62735,1.6269,1.6271,250600000.0
2007-09-21 19:49:00,1.6271,1.6274,1.627,1.62725,24700000.0
2007-09-21 19:50:00,1.62725,1.62725,1.62705,1.62705,93400000.0
2007-09-21 19:51:00,1.627,1.6272,1.6268,1.6272,81900001.0
2007-09-21 19:52:00,1.6272,1.6273,1.6269,1.6273,37900000.0
2007-09-21 19:53:00,1.6273,1.6273,1.6271,1.6271,3300000.0
2007-09-21 19:54:00,1.6271,1.6271,1.6265,1.6269,197799999.0
2007-09-21 19:55:00,1.6269,1.62715,1.6266,1.6267,377800001.0
2007-09-21 19:56:00,1.6268,1.6272,1.6268,1.6272,229400000.0
2007-09-21 19:57:00,1.62715,1.6272,1.6271,1.62715,62400000.0
2007-09-21 19:58:00,1.6272,1.6273,1.6272,1.6273,49000000.0
2007-09-21 19:59:00,1.6271,1.62735,1.6271,1.6273,70900000.0
2007-09-21 20:00:00,1.6273,1.62735,1.6272,1.62725,125500000.0
2007-09-21 20:01:00,1.6272,1.6273,1.6268,1.6271,45700000.0
2007-09-21 20:02:00,1.6273,1.62765,1.627,1.6274,169600000.0
2007-09-21 20:03:00,1.6276,1.62805,1.6276,1.62785,150400000.0
2007-09-21 20:04:00,1.6277,1.62805,1.6277,1.628,152800000.0
2007-09-21 20:05:00,1.628,1.6281,1.6279,1.628,116000000.0
2007-09-21 20:06:00,1.62805,1.62805,1.6279,1.628,106400000.0
2007-09-21 20:07:00,1.628,1.6281,1.628,1.6281,47200000.0
2007-09-21 20:08:00,1.6281,1.6281,1.62795,1.628,40000000.0
2007-09-21 20:09:00,1.628,1.62805,1.6278,1.628,100900000.0
2007-09-21 20:10:00,1.628,1.628,1.6277,1.6279,229000000.0
2007-09-21 20:11:00,1.6278,1.62785,1.6277,1.6278,86800000.0
2007-09-21 20:12:00,1.6278,1.6278,1.62765,1.6278,140000000.0
2007-09-21 20:13:00,1.6279,1.6279,1.6275,1.6277,169600000.0
2007-09-21 20:14:00,1.6277,1.6278,1.6274,1.6274,90200000.0
2007-09-21 20:15:00,1.6277,1.6277,1.6277,1.6277,6400000.0
2007-09-21 20:16:00,1.6276,1.6276,1.6276,1.6276,11200000.0
2007-09-21 20:17:00,1.6276,1.6276,1.6275,1.6275,37600000.0
2007-09-21 20:18:00,1.6276,1.62785,1.6276,1.62785,96800000.0
2007-09-21 20:19:00,1.6278,1.628,1.6275,1.62785,115100000.0
2007-09-21 20:20:00,1.6279,1.62795,1.6277,1.6278,81600000.0
2007-09-21 20:21:00,1.6276,1.6278,1.6275,1.6276,176800000.0
2007-09-21 20:22:00,1.6276,1.62765,1.6276,1.6276,56200000.0
2007-09-21 20:23:00,1.62765,1.6278,1.6276,1.62775,147200000.0
2007-09-21 20:24:00,1.62775,1.628,1.6276,1.62795,496000000.0
2007-09-21 20:25:00,1.6277,1.6279,1.6272,1.6273,246900000.0
2007-09-21 20:26:00,1.6273,1.62745,1.6273,1.6274,74000000.0
2007-09-21 20:27:00,1.6274,1.6276,1.6272,1.6274,137600000.0
2007-09-21 20:28:00,1.62735,1.62735,1.627,1.62725,101800000.0
2007-09-21 20:29:00,1.62715,1.6272,1.6267,1.6269,137300000.0
2007-09-21 20:30:00,1.627,1.6272,1.6269,1.627,112400000.0
2007-09-21 20:31:00,1.6267,1.62715,1.6267,1.627,68100000.0
2007-09-21 20:32:00,1.6271,1.6271,1.62705,1.6271,17600000.0
2007-09-21 20:33:00,1.62705,1.62705,1.6268,1.627,59300000.0
2007-09-21 20:34:00,1.627,1.6271,1.6268,1.6271,171500000.0
2007-09-21 20:35:00,1.627,1.62725,1.6269,1.6272,54500000.0
2007-09-21 20:36:00,1.6272,1.6272,1.6269,1.62705,110600000.0
2007-09-21 20:37:00,1.6271,1.6271,1.6267,1.6269,77800000.0
2007-09-21 20:38:00,1.6269,1.62695,1.62645,1.62655,94900000.0
2007-09-21 20:39:00,1.62655,1.62655,1.6258,1.6262,147900000.0
2007-09-21 20:40:00,1.626,1.6263,1.626,1.62615,52300000.0
2007-09-21 20:41:00,1.6259,1.6264,1.6259,1.6264,82400000.0
2007-09-21 20:42:00,1.6265,1.62655,1.6263,1.62645,71600000.0
2007-09-21 20:43:00,1.6265,1.6265,1.6263,1.6263,7600000.0
2007-09-21 20:44:00,1.6265,1.6266,1.6264,1.6264,35290000.0
2007-09-21 20:45:00,1.6266,1.6272,1.6264,1.62705,146680000.0
2007-09-21 20:46:00,1.6272,1.6272,1.6269,1.6271,43600000.0
2007-09-21 20:47:00,1.6268,1.6271,1.6264,1.6265,156900000.0
2007-09-21 20:48:00,1.6265,1.6265,1.6259,1.6262,71700000.0
2007-09-21 20:49:00,1.6262,1.6263,1.6257,1.62595,82600000.0
2007-09-21 20:50:00,1.62595,1.62595,1.62585,1.62595,34400000.0
2007-09-21 20:51:00,1.62595,1.62605,1.62595,1.62605,16000000.0
2007-09-21 20:52:00,1.62605,1.62605,1.6258,1.6258,88000000.0
2007-09-21 20:53:00,1.6258,1.62605,1.6257,1.6259,189600000.0
2007-09-21 20:54:00,1.6259,1.6261,1.6259,1.626,86700000.0
2007-09-21 20:55:00,1.626,1.62665,1.626,1.6262,224100000.0
2007-09-21 20:56:00,1.6262,1.6264,1.62605,1.6262,30000000.0
2007-09-21 20:57:00,1.6262,1.6262,1.6261,1.6261,12600000.0
2007-09-21 20:58:00,1.6261,1.6266,1.6261,1.6264,191400000.0
2007-09-21 20:59:00,1.6266,1.6267,1.62645,1.6266,80300000.0
2007-09-21 21:00:00,1.6266,1.627,1.6266,1.62685,98400000.0
2007-09-21 21:01:00,1.62685,1.627,1.62685,1.62695,31900000.0
2007-09-21 21:02:00,1.62695,1.62765,1.62695,1.62765,148700000.0
2007-09-21 21:03:00,1.62765,1.628,1.62755,1.6279,145200000.0
2007-09-21 21:04:00,1.6279,1.62805,1.6279,1.62795,83200000.0
2007-09-21 21:05:00,1.62795,1.62805,1.6278,1.628,26000000.0
2007-09-21 21:06:00,1.628,1.62825,1.628,1.6282,15700000.0
2007-09-21 21:07:00,1.62815,1.6282,1.6279,1.6279,136300000.0
2007-09-21 21:08:00,1.62795,1.6282,1.6278,1.628,191600000.0
2007-09-21 21:09:00,1.628,1.62825,1.6278,1.628,77200000.0
2007-09-21 21:10:00,1.628,1.6282,1.628,1.6281,91200000.0
2007-09-21 21:11:00,1.628,1.6282,1.6275,1.6275,332770000.0
2007-09-21 21:12:00,1.6275,1.6282,1.6274,1.628,43500000.0
2007-09-21 21:13:00,1.628,1.6288,1.628,1.6286,58400000.0
2007-09-21 21:14:00,1.6286,1.6289,1.6284,1.6289,71200000.0
2007-09-21 21:15:00,1.6288,1.6288,1.6286,1.6287,18700000.0
2007-09-21 21:16:00,1.6287,1.6287,1.6284,1.6284,18800000.0
2007-09-21 21:17:00,1.6286,1.6288,1.6286,1.6287,27600000.0
2007-09-21 21:18:00,1.6288,1.6289,1.6286,1.6288,151300000.0
2007-09-21 21:19:00,1.6288,1.6288,1.6285,1.6286,30300000.0
2007-09-21 21:20:00,1.6285,1.6287,1.6279,1.6284,179600000.0
2007-09-21 21:21:00,1.6284,1.6284,1.6274,1.6277,192600000.0
2007-09-21 21:22:00,1.6277,1.6281,1.6274,1.628,69300000.0
2007-09-21 21:23:00,1.628,1.6281,1.6279,1.628,21600000.0
2007-09-21 21:24:00,1.628,1.6281,1.6279,1.6279,26800000.0
2007-09-21 21:25:00,1.6279,1.6281,1.6279,1.6281,12800000.0
2007-09-21 21:26:00,1.6281,1.6283,1.628,1.6283,28800000.0
2007-09-21 21:27:00,1.6283,1.6284,1.6281,1.6284,24400000.0
2007-09-21 21:28:00,1.62835,1.6284,1.6281,1.6283,36800000.0
2007-09-21 21:29:00,1.6283,1.62835,1.62805,1.6283,80200000.0
2007-09-21 21:31:00,1.6282,1.6284,1.6282,1.6284,101600000.0
2007-09-21 21:32:00,1.6286,1.6286,1.6281,1.6283,87300000.0
2007-09-21 21:33:00,1.6284,1.6285,1.6284,1.6284,68000000.0
2007-09-21 21:34:00,1.6284,1.6285,1.6284,1.6285,19200000.0
2007-09-21 21:35:00,1.6285,1.6285,1.6283,1.6283,22800000.0
2007-09-21 21:36:00,1.6285,1.6286,1.6285,1.6286,54800000.0
2007-09-21 21:37:00,1.6286,1.6286,1.6285,1.6285,22800000.0
2007-09-21 21:38:00,1.6285,1.6286,1.6285,1.6286,21600000.0
2007-09-21 21:39:00,1.6286,1.6287,1.6286,1.6287,14400000.0
2007-09-21 21:40:00,1.6287,1.6288,1.6285,1.6288,30700000.0
2007-09-21 21:41:00,1.6288,1.62885,1.6286,1.6288,32800000.0
2007-09-21 21:42:00,1.62875,1.629,1.6286,1.629,46800000.0
2007-09-21 21:43:00,1.629,1.629,1.6288,1.6288,55200000.0
2007-09-21 21:44:00,1.6289,1.6289,1.62875,1.62875,7100000.0
2007-09-21 21:45:00,1.6288,1.6291,1.6288,1.629,23200000.0
2007-09-21 21:46:00,1.6289,1.629,1.6288,1.6289,13600000.0
2007-09-21 21:47:00,1.6289,1.629,1.6289,1.6289,14400000.0
2007-09-21 21:48:00,1.629,1.6291,1.62885,1.6291,27800000.0
2007-09-21 21:49:00,1.6291,1.6291,1.6289,1.629,32600000.0
2007-09-21 21:50:00,1.6289,1.6291,1.6289,1.6291,37000000.0
2007-09-21 21:51:00,1.6291,1.6294,1.629,1.6294,22700000.0
2007-09-21 21:52:00,1.6294,1.62955,1.629,1.6291,30900000.0
2007-09-21 21:53:00,1.629,1.6293,1.629,1.629,74600000.0
2007-09-21 21:54:00,1.6289,1.6292,1.6289,1.6292,17500000.0
2007-09-21 21:55:00,1.6292,1.6292,1.629,1.6291,11600000.0
2007-09-21 21:56:00,1.6293,1.6293,1.629,1.6293,10100000.0
2007-09-21 21:57:00,1.6293,1.6293,1.6293,1.6293,3200000.0
2007-09-21 21:58:00,1.6293,1.6293,1.629,1.6292,36300000.0
2007-09-21 21:59:00,1.6292,1.6292,1.629,1.6292,20000000.0
2007-09-21 22:00:00,1.6293,1.6298,1.6293,1.6295,90700000.0
2007-09-21 22:01:00,1.6295,1.6297,1.629,1.6297,43700000.0
2007-09-21 22:02:00,1.6296,1.6297,1.629,1.6293,75500000.0
2007-09-21 22:03:00,1.6293,1.6293,1.6291,1.6291,20800000.0
2007-09-21 22:04:00,1.6292,1.6293,1.6289,1.6293,60600000.0
2007-09-21 22:05:00,1.6293,1.6293,1.6292,1.6292,19400000.0
2007-09-21 22:06:00,1.629,1.6292,1.629,1.6292,4300000.0
2007-09-21 22:07:00,1.6292,1.6293,1.629,1.629,14400000.0
2007-09-21 22:08:00,1.629,1.6293,1.629,1.6292,36000000.0
2007-09-21 22:09:00,1.6292,1.6292,1.6289,1.6291,32400000.0
2007-09-21 22:10:00,1.6292,1.62925,1.6291,1.6291,25900000.0
2007-09-21 22:11:00,1.62925,1.62925,1.6289,1.629,27200000.0
2007-09-21 22:12:00,1.6291,1.6291,1.6284,1.6285,48300000.0
2007-09-21 22:13:00,1.6287,1.6288,1.6284,1.6286,60000000.0
2007-09-21 22:14:00,1.6287,1.6287,1.6285,1.6285,24700000.0
2007-09-21 22:15:00,1.6285,1.6288,1.6284,1.6288,30100000.0
2007-09-21 22:16:00,1.6285,1.6285,1.6281,1.6283,74700000.0
2007-09-21 22:17:00,1.6285,1.6285,1.62805,1.6281,78400000.0
2007-09-21 22:18:00,1.6281,1.6282,1.6279,1.6281,34200000.0
2007-09-21 22:19:00,1.6281,1.62835,1.628,1.6283,80400000.0
2007-09-21 22:20:00,1.6281,1.62845,1.6281,1.6284,181200000.0
2007-09-21 22:21:00,1.6283,1.6287,1.6282,1.6286,120000000.0
2007-09-21 22:22:00,1.6284,1.6287,1.6284,1.6286,135200000.0
2007-09-21 22:23:00,1.6285,1.6285,1.6285,1.6285,8100000.0
2007-09-21 22:24:00,1.6284,1.6286,1.6284,1.6286,3200000.0
2007-09-21 22:25:00,1.6286,1.6286,1.6281,1.6281,13600000.0
2007-09-21 22:26:00,1.6283,1.6291,1.6283,1.6284,60800000.0
2007-09-21 22:27:00,1.6286,1.6287,1.6283,1.6284,81400000.0
2007-09-21 22:28:00,1.6284,1.6289,1.6284,1.6285,36800000.0
2007-09-21 22:29:00,1.6285,1.6288,1.6282,1.6283,62400000.0
2007-09-21 22:30:00,1.6283,1.6283,1.6281,1.6283,63200000.0
2007-09-21 22:31:00,1.6283,1.6283,1.6264,1.6275,77900000.0
2007-09-21 22:32:00,1.6277,1.6277,1.6275,1.6276,34400000.0
2007-09-21 22:33:00,1.6276,1.6276,1.6254,1.627,120200000.0
2007-09-21 22:34:00,1.6269,1.6269,1.6263,1.6269,62500000.0
2007-09-21 22:35:00,1.6267,1.6267,1.6267,1.6267,800000.0
2007-09-21 22:36:00,1.6265,1.6265,1.6265,1.6265,16800000.0
2007-09-21 22:37:00,1.6269,1.627,1.6268,1.6269,16800000.0
2007-09-21 22:38:00,1.6269,1.6269,1.6268,1.6269,4800000.0
2007-09-21 22:39:00,1.6268,1.6268,1.6266,1.6268,4800000.0
2007-09-21 22:40:00,1.6268,1.6269,1.6265,1.6269,84700000.0
2007-09-21 22:41:00,1.6269,1.6271,1.6268,1.627,47000000.0
2007-09-21 22:42:00,1.627,1.627,1.6267,1.6269,99500000.0
2007-09-21 22:43:00,1.62695,1.627,1.6268,1.62685,49400000.0
2007-09-21 22:44:00,1.6269,1.6276,1.6267,1.6275,54400000.0
2007-09-21 22:45:00,1.6276,1.6276,1.6275,1.6275,9300000.0
2007-09-21 22:46:00,1.6272,1.6275,1.6267,1.6275,201200000.0
2007-09-21 22:47:00,1.6274,1.6275,1.62705,1.62735,28400000.0
2007-09-21 22:48:00,1.627,1.6274,1.6269,1.6269,44500000.0
2007-09-21 22:49:00,1.6269,1.62725,1.6269,1.627,16800000.0
2007-09-21 22:50:00,1.627,1.62735,1.6269,1.6273,25900000.0
2007-09-21 22:51:00,1.6273,1.62745,1.62665,1.62685,32300000.0
2007-09-21 22:52:00,1.6269,1.6269,1.62685,1.62685,7900000.0
2007-09-21 22:53:00,1.6269,1.6269,1.62645,1.6268,18600000.0
2007-09-21 22:54:00,1.6268,1.6269,1.6264,1.6269,35200000.0
2007-09-21 22:55:00,1.6269,1.6269,1.6263,1.6265,91700000.0
2007-09-21 22:56:00,1.6262,1.6267,1.62535,1.6258,217600000.0
2007-09-21 22:57:00,1.62565,1.6258,1.6251,1.6252,81100000.0
2007-09-21 22:58:00,1.6252,1.6253,1.6248,1.6252,82800000.0
2007-09-21 22:59:00,1.62495,1.6255,1.62495,1.6252,28800000.0
2007-09-23 23:58:00,1.6237,1.6237,1.6237,1.6237,800000.0
2007-09-23 23:59:00,1.624,1.624,1.6236,1.6239,8900000.0
2007-09-24 00:00:00,1.6241,1.6241,1.6235,1.624,38800000.0
2007-09-24 00:01:00,1.6237,1.62405,1.6237,1.62395,7400000.0
2007-09-24 00:02:00,1.6239,1.62395,1.62385,1.62395,5600000.0
2007-09-24 00:03:00,1.62395,1.624,1.6235,1.62395,13700000.0
2007-09-24 00:04:00,1.62395,1.62395,1.6233,1.62345,18500000.0
2007-09-24 00:05:00,1.6234,1.62355,1.6228,1.6234,62000000.0
2007-09-24 00:06:00,1.6234,1.62355,1.6228,1.62335,50600000.0
2007-09-24 00:07:00,1.62335,1.62355,1.6228,1.62355,23800000.0
2007-09-24 00:08:00,1.6236,1.6236,1.6234,1.6234,8600000.0
2007-09-24 00:09:00,1.6235,1.6235,1.6235,1.6235,6400000.0
2007-09-24 00:10:00,1.6235,1.6235,1.6231,1.6231,12800000.0
2007-09-24 00:11:00,1.623,1.6234,1.6229,1.623,28400000.0
2007-09-24 00:12:00,1.6231,1.6231,1.623,1.6231,13100000.0
2007-09-24 00:13:00,1.6231,1.6231,1.6231,1.6231,34700000.0
2007-09-24 00:14:00,1.6233,1.6233,1.6233,1.6233,40200000.0
2007-09-24 00:15:00,1.6232,1.6233,1.6232,1.6232,40200000.0
2007-09-24 00:16:00,1.623,1.623,1.6227,1.6229,40200000.0
2007-09-24 00:17:00,1.6229,1.6229,1.6225,1.6225,33700000.0
2007-09-24 00:18:00,1.6225,1.6225,1.6225,1.6225,9500000.0
2007-09-24 00:19:00,1.6226,1.6226,1.6225,1.6225,9500000.0
2007-09-24 00:20:00,1.6226,1.6227,1.6226,1.6226,21500000.0
2007-09-24 00:21:00,1.6229,1.6229,1.6229,1.6229,3200000.0
2007-09-24 00:22:00,1.6229,1.6232,1.6228,1.6232,12000000.0
2007-09-24 00:23:00,1.6233,1.6233,1.6231,1.6231,6200000.0
2007-09-24 00:24:00,1.6233,1.6233,1.6233,1.6233,900000.0
2007-09-24 00:25:00,1.6232,1.6232,1.6232,1.6232,3400000.0
2007-09-24 00:26:00,1.6232,1.6236,1.6232,1.6235,7700000.0
2007-09-24 00:27:00,1.6235,1.6236,1.6235,1.6236,5900000.0
2007-09-24 00:28:00,1.6236,1.6238,1.6235,1.6236,16800000.0
2007-09-24 00:29:00,1.6236,1.6236,1.6228,1.6232,44500000.0
2007-09-24 00:30:00,1.623,1.6234,1.6227,1.62335,14900000.0
2007-09-24 00:31:00,1.62335,1.62335,1.62335,1.62335,1800000.0
2007-09-24 00:32:00,1.6232,1.6232,1.623,1.6231,8200000.0
2007-09-24 00:33:00,1.6234,1.6239,1.6234,1.6239,8200000.0
2007-09-24 00:34:00,1.6239,1.624,1.6235,1.6236,65300000.0
2007-09-24 00:35:00,1.6235,1.6238,1.6234,1.6235,26300000.0
2007-09-24 00:36:00,1.6237,1.6239,1.6233,1.6235,35800000.0
2007-09-24 00:37:00,1.62355,1.6237,1.62355,1.6236,1300000.0
2007-09-24 00:38:00,1.6236,1.6236,1.6236,1.6236,2400000.0
2007-09-24 00:39:00,1.6236,1.6236,1.6232,1.6232,83800000.0
2007-09-24 00:40:00,1.623,1.623,1.6225,1.6227,132200000.0
2007-09-24 00:41:00,1.6227,1.6228,1.6226,1.6226,28400000.0
2007-09-24 00:42:00,1.6227,1.6234,1.6227,1.623,85800000.0
2007-09-24 00:43:00,1.623,1.6232,1.6226,1.6228,109000000.0
2007-09-24 00:44:00,1.6229,1.6229,1.6227,1.6227,44300000.0
2007-09-24 00:45:00,1.6229,1.6229,1.6228,1.6228,118000000.0
2007-09-24 00:46:00,1.623,1.6233,1.6227,1.623,118000000.0
2007-09-24 00:47:00,1.623,1.623,1.623,1.623,27600000.0
2007-09-24 00:48:00,1.6229,1.623,1.6229,1.623,27600000.0
2007-09-24 00:49:00,1.6229,1.623,1.6229,1.6229,40500000.0
2007-09-24 00:50:00,1.6229,1.6229,1.6229,1.6229,8900000.0
2007-09-24 00:51:00,1.623,1.623,1.6229,1.6229,8900000.0
2007-09-24 00:52:00,1.6229,1.6238,1.6229,1.6235,54200000.0
2007-09-24 00:53:00,1.6233,1.6235,1.6233,1.6234,17900000.0
2007-09-24 00:54:00,1.6235,1.6238,1.6234,1.6237,80700000.0
2007-09-24 00:55:00,1.6237,1.6237,1.6237,1.6237,8000000.0
2007-09-24 00:56:00,1.6237,1.6237,1.6235,1.6235,29800000.0
2007-09-24 00:57:00,1.6235,1.6237,1.6235,1.6236,40000000.0
2007-09-24 00:58:00,1.6237,1.6239,1.6235,1.6238,86400000.0
2007-09-24 00:59:00,1.6239,1.6242,1.6237,1.6242,97700000.0
2007-09-24 01:00:00,1.6245,1.6245,1.6235,1.6235,54500000.0
2007-09-24 01:01:00,1.6236,1.6237,1.6236,1.6237,22700000.0
2007-09-24 01:02:00,1.6237,1.6238,1.6237,1.6237,16000000.0
2007-09-24 01:03:00,1.6237,1.6237,1.6236,1.6236,10700000.0
2007-09-24 01:04:00,1.6237,1.6238,1.6236,1.6236,30200000.0
2007-09-24 01:05:00,1.6237,1.6238,1.6236,1.6237,53600000.0
2007-09-24 01:06:00,1.6237,1.6239,1.6235,1.6237,77700000.0
2007-09-24 01:07:00,1.6237,1.624,1.6237,1.624,42600000.0
2007-09-24 01:08:00,1.6237,1.6241,1.6235,1.62385,84200000.0
2007-09-24 01:09:00,1.6237,1.624,1.6237,1.624,29000000.0
2007-09-24 01:10:00,1.6239,1.6239,1.6239,1.6239,37600000.0
2007-09-24 01:11:00,1.624,1.62405,1.6237,1.6239,37600000.0
2007-09-24 01:12:00,1.6239,1.6239,1.6239,1.6239,1600000.0
2007-09-24 01:13:00,1.6239,1.6243,1.6237,1.6242,105200000.0
2007-09-24 01:14:00,1.6242,1.6245,1.624,1.62425,143500000.0
2007-09-24 01:15:00,1.6242,1.6245,1.6242,1.6244,93500000.0
2007-09-24 01:16:00,1.6243,1.6245,1.6242,1.6243,46400000.0
2007-09-24 01:17:00,1.6243,1.6244,1.6239,1.62435,56100000.0
2007-09-24 01:18:00,1.62435,1.62435,1.62415,1.6243,32300000.0
2007-09-24 01:19:00,1.62425,1.6245,1.62425,1.6245,37800000.0
2007-09-24 01:20:00,1.6243,1.6249,1.6243,1.6245,52200000.0
2007-09-24 01:21:00,1.6246,1.6255,1.6246,1.6253,112800000.0
2007-09-24 01:22:00,1.6253,1.6253,1.6249,1.6252,40800000.0
2007-09-24 01:23:00,1.6252,1.6254,1.6248,1.6253,81400000.0
2007-09-24 01:24:00,1.6248,1.6255,1.6248,1.6255,57500000.0
2007-09-24 01:25:00,1.6254,1.6255,1.625,1.6253,61800000.0
2007-09-24 01:26:00,1.6253,1.6253,1.6249,1.6253,32000000.0
2007-09-24 01:27:00,1.6253,1.6253,1.6253,1.6253,1600000.0
2007-09-24 01:28:00,1.6252,1.6253,1.625,1.6253,38600000.0
2007-09-24 01:29:00,1.625,1.6252,1.625,1.62515,32500000.0
2007-09-24 01:30:00,1.62515,1.6253,1.625,1.6252,34500000.0
2007-09-24 01:31:00,1.6248,1.62495,1.6248,1.6248,46100000.0
2007-09-24 01:32:00,1.6248,1.6249,1.6247,1.6248,40200000.0
2007-09-24 01:33:00,1.62475,1.6248,1.6244,1.6246,85500000.0
2007-09-24 01:34:00,1.6246,1.62475,1.6242,1.6246,146200000.0
2007-09-24 01:35:00,1.6248,1.6249,1.6244,1.6247,155300000.0
2007-09-24 01:36:00,1.6247,1.6248,1.6245,1.6248,41700000.0
2007-09-24 01:37:00,1.6248,1.6248,1.6243,1.6246,40500000.0
2007-09-24 01:38:00,1.6246,1.6246,1.6236,1.6237,124000000.0
2007-09-24 01:39:00,1.6237,1.62385,1.6237,1.6237,35200000.0
2007-09-24 01:40:00,1.6237,1.6239,1.6232,1.6234,259200000.0
2007-09-24 01:41:00,1.6234,1.6237,1.6231,1.6237,92600000.0
2007-09-24 01:42:00,1.62345,1.6239,1.62345,1.6236,138600000.0
2007-09-24 01:43:00,1.6236,1.6241,1.6235,1.624,150900000.0
2007-09-24 01:44:00,1.624,1.624,1.6236,1.6237,73700000.0
2007-09-24 01:45:00,1.6239,1.6244,1.6239,1.624,114700000.0
2007-09-24 01:46:00,1.624,1.624,1.6236,1.624,79900000.0
2007-09-24 01:47:00,1.6242,1.6244,1.624,1.6243,61100000.0
2007-09-24 01:48:00,1.6243,1.6246,1.6241,1.62455,81200000.0
2007-09-24 01:49:00,1.6246,1.625,1.6245,1.625,153500000.0
2007-09-24 01:50:00,1.6249,1.6254,1.6249,1.6253,76700000.0
2007-09-24 01:51:00,1.6252,1.6252,1.6246,1.6246,161400000.0
2007-09-24 01:52:00,1.6246,1.6248,1.62435,1.6244,96100000.0
2007-09-24 01:53:00,1.6244,1.6246,1.6244,1.6244,35300000.0
2007-09-24 01:54:00,1.6244,1.6246,1.6244,1.6246,24600000.0
2007-09-24 01:55:00,1.6246,1.6247,1.6243,1.6245,83300000.0
2007-09-24 01:56:00,1.6247,1.6248,1.6243,1.6245,94700000.0
2007-09-24 01:57:00,1.6245,1.6246,1.62445,1.6245,52400000.0
2007-09-24 01:58:00,1.62445,1.6245,1.624,1.6243,68700000.0
2007-09-24 01:59:00,1.6244,1.6244,1.6239,1.6241,59500000.0
2007-09-24 02:00:00,1.6241,1.6242,1.6238,1.6242,87100000.0
2007-09-24 02:01:00,1.6241,1.6241,1.62395,1.624,54200000.0
2007-09-24 02:02:00,1.62405,1.62405,1.62385,1.62385,97600000.0
2007-09-24 02:03:00,1.6239,1.6242,1.6237,1.6242,115600000.0
2007-09-24 02:04:00,1.6242,1.6244,1.6242,1.6244,86900000.0
2007-09-24 02:05:00,1.6244,1.62465,1.6243,1.62445,46000000.0
2007-09-24 02:06:00,1.6244,1.62445,1.62435,1.62445,43200000.0
2007-09-24 02:07:00,1.6244,1.6244,1.6244,1.6244,12800000.0
2007-09-24 02:08:00,1.6244,1.6254,1.6244,1.6253,345100000.0
2007-09-24 02:09:00,1.6251,1.6255,1.6251,1.6253,104200000.0
2007-09-24 02:10:00,1.6253,1.62555,1.6251,1.6253,170900000.0
2007-09-24 02:11:00,1.6253,1.6253,1.6249,1.625,126700000.0
2007-09-24 02:12:00,1.625,1.625,1.6246,1.6247,73700000.0
2007-09-24 02:13:00,1.62465,1.62465,1.62465,1.62465,4800000.0
2007-09-24 02:14:00,1.6247,1.6247,1.6246,1.6247,29900000.0
2007-09-24 02:15:00,1.62475,1.6248,1.6246,1.6246,189600000.0
2007-09-24 02:16:00,1.6246,1.62475,1.6244,1.62465,53400000.0
2007-09-24 02:17:00,1.62465,1.6249,1.6244,1.6249,111800000.0
2007-09-24 02:18:00,1.625,1.6251,1.6246,1.625,170800000.0
2007-09-24 02:19:00,1.6249,1.6249,1.6245,1.6248,129100000.0
2007-09-24 02:20:00,1.6249,1.6251,1.6246,1.625,135100000.0
2007-09-24 02:21:00,1.625,1.6252,1.6247,1.6249,183700000.0
2007-09-24 02:22:00,1.6249,1.6252,1.6249,1.6252,110600000.0
2007-09-24 02:23:00,1.6252,1.6254,1.625,1.6252,70800000.0
2007-09-24 02:24:00,1.6253,1.62535,1.6249,1.62505,178100000.0
2007-09-24 02:25:00,1.6251,1.62555,1.625,1.62555,314300000.0
2007-09-24 02:26:00,1.62555,1.62615,1.6254,1.6261,249000000.0
2007-09-24 02:27:00,1.6261,1.6263,1.6252,1.6256,422400000.0
2007-09-24 02:28:00,1.6256,1.6257,1.6253,1.62565,199500000.0
2007-09-24 02:29:00,1.6257,1.62625,1.6255,1.62625,141000000.0
2007-09-24 02:30:00,1.62625,1.6263,1.6257,1.6257,179000000.0
2007-09-24 02:31:00,1.6257,1.6258,1.6255,1.6257,128100000.0
2007-09-24 02:32:00,1.6257,1.6257,1.6253,1.6255,43300000.0
2007-09-24 02:33:00,1.6255,1.6255,1.6251,1.6251,228800000.0
2007-09-24 02:34:00,1.6252,1.62525,1.6245,1.6247,350000000.0
2007-09-24 02:35:00,1.62455,1.6247,1.6245,1.6247,71800000.0
2007-09-24 02:36:00,1.6247,1.6247,1.6247,1.6247,29400000.0
2007-09-24 02:37:00,1.6247,1.6247,1.6247,1.6247,19600000.0
2007-09-24 02:38:00,1.6247,1.6247,1.6243,1.6245,48000000.0
2007-09-24 02:39:00,1.6245,1.6245,1.6245,1.6245,5000000.0
2007-09-24 02:40:00,1.6245,1.6245,1.6239,1.624,217100000.0
2007-09-24 02:41:00,1.6239,1.62405,1.6238,1.62405,28900000.0
2007-09-24 02:42:00,1.62405,1.62405,1.6239,1.6239,46600000.0
2007-09-24 02:43:00,1.6239,1.62395,1.6233,1.62365,258500000.0
2007-09-24 02:44:00,1.6233,1.6239,1.6232,1.6236,302900000.0
2007-09-24 02:45:00,1.6236,1.624,1.6234,1.6235,254600000.0
2007-09-24 02:46:00,1.6235,1.6244,1.6235,1.62425,111300000.0
2007-09-24 02:47:00,1.6243,1.6245,1.624,1.6244,205100000.0
2007-09-24 02:48:00,1.6245,1.62465,1.6242,1.62465,116600000.0
2007-09-24 02:49:00,1.6246,1.6246,1.6244,1.6246,18900000.0
2007-09-24 02:50:00,1.6246,1.6246,1.6242,1.62435,110900000.0
2007-09-24 02:51:00,1.6243,1.6244,1.6241,1.6243,150500000.0
2007-09-24 02:52:00,1.6243,1.6243,1.6239,1.6239,132300000.0
2007-09-24 02:53:00,1.6239,1.6241,1.6238,1.6238,110400000.0
2007-09-24 02:54:00,1.6239,1.6239,1.6236,1.6237,31800000.0
2007-09-24 02:55:00,1.62365,1.62375,1.6235,1.62365,48000000.0
2007-09-24 02:56:00,1.6235,1.6237,1.6234,1.6237,37500000.0
2007-09-24 02:57:00,1.6237,1.624,1.6237,1.6237,78700000.0
2007-09-24 02:58:00,1.6238,1.62425,1.6235,1.62405,139800000.0
2007-09-24 02:59:00,1.624,1.6243,1.624,1.62415,119500000.0
2007-09-24 03:00:00,1.62415,1.62415,1.6241,1.62415,18100000.0
2007-09-24 03:01:00,1.62415,1.62425,1.62415,1.62425,101200000.0
2007-09-24 03:02:00,1.6243,1.62435,1.6241,1.6241,183200000.0
2007-09-24 03:03:00,1.6242,1.62445,1.6241,1.6243,112600000.0
2007-09-24 03:04:00,1.6243,1.62465,1.6242,1.62465,133700000.0
2007-09-24 03:05:00,1.6245,1.6248,1.6245,1.62465,119400000.0
2007-09-24 03:06:00,1.62475,1.6248,1.6244,1.6245,151500000.0
2007-09-24 03:07:00,1.6244,1.6246,1.6243,1.6243,126000000.0
2007-09-24 03:08:00,1.6245,1.6245,1.6243,1.6244,75200000.0
2007-09-24 03:09:00,1.6244,1.6249,1.6241,1.62485,263900000.0
2007-09-24 03:10:00,1.6249,1.6252,1.62485,1.6249,355000000.0
2007-09-24 03:11:00,1.625,1.6261,1.6248,1.6254,453300000.0
2007-09-24 03:12:00,1.6254,1.6254,1.6247,1.6252,200900000.0
2007-09-24 03:13:00,1.62515,1.62515,1.6246,1.6249,72500000.0
2007-09-24 03:14:00,1.6249,1.625,1.6248,1.6249,207600000.0
2007-09-24 03:15:00,1.6249,1.62505,1.6247,1.625,155900000.0
2007-09-24 03:16:00,1.625,1.6252,1.6247,1.6249,297600000.0
2007-09-24 03:17:00,1.6246,1.625,1.6245,1.6248,156100000.0
2007-09-24 03:18:00,1.6248,1.6251,1.6247,1.6251,172700000.0
2007-09-24 03:19:00,1.6249,1.6255,1.6248,1.62535,209800000.0
2007-09-24 03:20:00,1.6253,1.6259,1.6252,1.6259,186300000.0
2007-09-24 03:21:00,1.6259,1.6262,1.6254,1.6258,162100000.0
2007-09-24 03:22:00,1.6258,1.62605,1.6252,1.6254,309400000.0
2007-09-24 03:23:00,1.6256,1.6256,1.6248,1.6248,142600000.0
2007-09-24 03:24:00,1.6249,1.6258,1.6249,1.62565,510100000.0
2007-09-24 03:25:00,1.6257,1.6258,1.6249,1.6253,276600000.0
2007-09-24 03:26:00,1.6252,1.6254,1.6247,1.6254,327100000.0
2007-09-24 03:27:00,1.6254,1.6254,1.6249,1.62525,209500000.0
2007-09-24 03:28:00,1.62525,1.6255,1.625,1.625,180500000.0
2007-09-24 03:29:00,1.6251,1.6252,1.62465,1.62465,194400000.0
2007-09-24 03:30:00,1.6246,1.6247,1.6243,1.6243,165000000.0
2007-09-24 03:31:00,1.6243,1.62485,1.6243,1.62475,164400000.0
2007-09-24 03:32:00,1.62485,1.6249,1.6245,1.6249,213500000.0
2007-09-24 03:33:00,1.6249,1.62495,1.6245,1.62485,155800000.0
2007-09-24 03:34:00,1.62485,1.62485,1.6244,1.6244,209600000.0
2007-09-24 03:35:00,1.6244,1.62455,1.6243,1.6244,130000000.0
2007-09-24 03:36:00,1.6243,1.6243,1.6241,1.6243,105700000.0
2007-09-24 03:37:00,1.6241,1.6243,1.6241,1.6243,33000000.0
2007-09-24 03:38:00,1.6243,1.6244,1.6241,1.6242,127300000.0
2007-09-24 03:39:00,1.6242,1.62445,1.6241,1.6241,185700000.0
2007-09-24 03:40:00,1.6241,1.62465,1.6241,1.6245,211200000.0
2007-09-24 03:41:00,1.6245,1.6253,1.6245,1.6253,227500000.0
2007-09-24 03:42:00,1.6253,1.6253,1.62505,1.6252,35200000.0
2007-09-24 03:43:00,1.6251,1.62525,1.625,1.62515,50000000.0
2007-09-24 03:45:00,1.6251,1.62535,1.6249,1.62515,55200000.0
2007-09-24 03:46:00,1.6252,1.6252,1.6252,1.6252,11200000.0
2007-09-24 03:47:00,1.6252,1.6252,1.625,1.625,23500000.0
2007-09-24 03:48:00,1.625,1.62515,1.625,1.625,52800000.0
2007-09-24 03:49:00,1.62505,1.62515,1.62505,1.62515,9600000.0
2007-09-24 03:50:00,1.62515,1.6253,1.625,1.62525,142400000.0
2007-09-24 03:51:00,1.6253,1.62535,1.6242,1.6247,150800000.0
2007-09-24 03:52:00,1.6248,1.6249,1.6245,1.6247,90200000.0
2007-09-24 03:53:00,1.6249,1.6254,1.6248,1.6251,279500000.0
2007-09-24 03:54:00,1.6251,1.62525,1.6249,1.6252,145800000.0
2007-09-24 03:55:00,1.6252,1.6254,1.6248,1.6251,164300000.0
2007-09-24 03:56:00,1.6252,1.6252,1.625,1.625,161500000.0
2007-09-24 03:57:00,1.6249,1.625,1.6248,1.6248,54500000.0
2007-09-24 03:58:00,1.625,1.625,1.6249,1.6249,54500000.0
2007-09-24 03:59:00,1.6249,1.625,1.6249,1.6249,130100000.0
2007-09-24 04:00:00,1.6251,1.6251,1.6251,1.6251,20500000.0
2007-09-24 04:01:00,1.6251,1.6251,1.62445,1.6248,287600000.0
2007-09-24 04:02:00,1.6248,1.6248,1.6246,1.62465,32000000.0
2007-09-24 04:03:00,1.6246,1.6253,1.6246,1.6252,335100000.0
2007-09-24 04:04:00,1.6252,1.6255,1.6252,1.6252,182600000.0
2007-09-24 04:05:00,1.6252,1.6253,1.625,1.625,156500000.0
2007-09-24 04:06:00,1.6251,1.6253,1.6248,1.625,136100000.0
2007-09-24 04:07:00,1.625,1.6251,1.6249,1.62495,76400000.0
2007-09-24 04:08:00,1.6251,1.6251,1.62485,1.6249,108400000.0
2007-09-24 04:09:00,1.6249,1.62495,1.6248,1.62495,129500000.0
2007-09-24 04:10:00,1.6249,1.6251,1.6248,1.6251,28500000.0
2007-09-24 04:11:00,1.6252,1.62525,1.6249,1.6251,150200000.0
2007-09-24 04:12:00,1.6252,1.6253,1.625,1.6251,237200000.0
2007-09-24 04:13:00,1.6251,1.62555,1.6251,1.62555,256100000.0
2007-09-24 04:14:00,1.6255,1.6256,1.62545,1.62555,306900000.0
2007-09-24 04:15:00,1.62555,1.6256,1.62535,1.6254,104700000.0
2007-09-24 04:16:00,1.6254,1.62545,1.62535,1.62535,18400000.0
2007-09-24 04:17:00,1.62535,1.6254,1.62535,1.6254,8200000.0
2007-09-24 04:18:00,1.6254,1.6255,1.6254,1.6255,53300000.0
2007-09-24 04:19:00,1.6255,1.6255,1.6254,1.6254,81000000.0
2007-09-24 04:20:00,1.6254,1.6256,1.6253,1.6256,22800000.0
2007-09-24 04:21:00,1.6256,1.62615,1.6253,1.6254,217200000.0
2007-09-24 04:22:00,1.6256,1.6256,1.6254,1.6256,23400000.0
2007-09-24 04:23:00,1.6257,1.6258,1.6252,1.6253,72800000.0
2007-09-24 04:24:00,1.6252,1.6252,1.6252,1.6252,6600000.0
2007-09-24 04:25:00,1.6255,1.626,1.6255,1.626,25200000.0
2007-09-24 04:26:00,1.62595,1.62595,1.6253,1.6253,109290000.0
2007-09-24 04:27:00,1.62545,1.6261,1.6252,1.6258,153480000.0
2007-09-24 04:28:00,1.626,1.6261,1.6257,1.62605,56100000.0
2007-09-24 04:29:00,1.62605,1.6263,1.6257,1.62595,197400000.0
2007-09-24 04:30:00,1.6261,1.6265,1.6261,1.62635,195400000.0
2007-09-24 04:31:00,1.6264,1.6266,1.6263,1.6266,104200000.0
2007-09-24 04:32:00,1.6265,1.6266,1.6263,1.6265,163100000.0
2007-09-24 04:33:00,1.6262,1.6266,1.6262,1.6266,222200000.0
2007-09-24 04:34:00,1.6266,1.6266,1.6264,1.62655,72200000.0
2007-09-24 04:35:00,1.6265,1.62655,1.62645,1.62645,104500000.0
2007-09-24 04:36:00,1.62645,1.62645,1.6255,1.6264,142400000.0
2007-09-24 04:37:00,1.62635,1.62635,1.6261,1.6263,32600000.0
2007-09-24 04:38:00,1.6263,1.6264,1.6261,1.6263,179300000.0
2007-09-24 04:39:00,1.6262,1.6264,1.6262,1.6264,64900000.0
2007-09-24 04:40:00,1.6264,1.6264,1.6262,1.6262,108200000.0
2007-09-24 04:41:00,1.62635,1.62635,1.6262,1.6263,66500000.0
2007-09-24 04:42:00,1.6263,1.6263,1.6263,1.6263,13600000.0
2007-09-24 04:43:00,1.6263,1.6263,1.6263,1.6263,14400000.0
2007-09-24 04:44:00,1.6263,1.62635,1.6262,1.6263,92800000.0
2007-09-24 04:45:00,1.6263,1.6263,1.6263,1.6263,13600000.0
2007-09-24 04:46:00,1.6263,1.62635,1.6263,1.6263,64000000.0
2007-09-24 04:47:00,1.6263,1.62635,1.6262,1.6263,110400000.0
2007-09-24 04:48:00,1.6263,1.6263,1.6261,1.6261,134800000.0
2007-09-24 04:49:00,1.6261,1.6261,1.6256,1.6256,204800000.0
2007-09-24 04:50:00,1.6256,1.62605,1.6256,1.6258,251600000.0
2007-09-24 04:51:00,1.6258,1.6259,1.6254,1.6256,330400000.0
2007-09-24 04:52:00,1.6256,1.6256,1.6253,1.6254,86000000.0
2007-09-24 04:53:00,1.6256,1.6256,1.62525,1.62545,177200000.0
2007-09-24 04:54:00,1.6255,1.62575,1.62535,1.6255,285300000.0
2007-09-24 04:55:00,1.6255,1.62555,1.6251,1.6255,471900000.0
2007-09-24 04:56:00,1.6256,1.6258,1.6254,1.62565,334600000.0
2007-09-24 04:57:00,1.62565,1.6257,1.62555,1.6257,137000000.0
2007-09-24 04:58:00,1.6256,1.6258,1.6256,1.6257,95800000.0
2007-09-24 04:59:00,1.62575,1.6258,1.6257,1.6258,46300000.0
2007-09-24 05:00:00,1.6257,1.6258,1.6253,1.62565,166400000.0
2007-09-24 05:01:00,1.6255,1.6256,1.62535,1.6255,194500000.0
2007-09-24 05:02:00,1.6257,1.6258,1.6255,1.6257,121200000.0
2007-09-24 05:03:00,1.6257,1.6257,1.6253,1.6255,227100000.0
2007-09-24 05:04:00,1.6254,1.6255,1.6253,1.62545,124300000.0
2007-09-24 05:05:00,1.62545,1.6256,1.6253,1.6256,65000000.0
2007-09-24 05:06:00,1.6256,1.6257,1.6255,1.6256,166700000.0
2007-09-24 05:07:00,1.6256,1.6256,1.6254,1.6254,90600000.0
2007-09-24 05:08:00,1.6254,1.6255,1.62535,1.6255,49600000.0
2007-09-24 05:09:00,1.6255,1.6256,1.6255,1.6255,28000000.0
2007-09-24 05:10:00,1.6255,1.6256,1.6254,1.6255,18800000.0
2007-09-24 05:11:00,1.6255,1.6256,1.6253,1.6256,50000000.0
2007-09-24 05:12:00,1.6255,1.6257,1.6254,1.6257,97000000.0
2007-09-24 05:13:00,1.6256,1.6256,1.62545,1.6255,10100000.0
2007-09-24 05:14:00,1.6254,1.6256,1.6254,1.6255,123300000.0
2007-09-24 05:15:00,1.6254,1.6255,1.6253,1.6254,48700000.0
2007-09-24 05:16:00,1.6254,1.6256,1.6254,1.6255,49800000.0
2007-09-24 05:17:00,1.6255,1.6255,1.62525,1.62525,48800000.0
2007-09-24 05:18:00,1.6254,1.6254,1.6253,1.6253,19600000.0
2007-09-24 05:19:00,1.6253,1.6254,1.6252,1.6253,45200000.0
2007-09-24 05:20:00,1.6253,1.6253,1.625,1.6252,84100000.0
2007-09-24 05:21:00,1.6252,1.6255,1.6251,1.6254,85800000.0
2007-09-24 05:22:00,1.6252,1.6254,1.6252,1.62525,85700000.0
2007-09-24 05:23:00,1.6254,1.6255,1.62525,1.6254,102500000.0
2007-09-24 05:24:00,1.6254,1.6255,1.6254,1.6254,80500000.0
2007-09-24 05:25:00,1.6254,1.6256,1.6254,1.6256,87800000.0
2007-09-24 05:26:00,1.6256,1.6257,1.6256,1.6257,25900000.0
2007-09-24 05:27:00,1.6256,1.626,1.6255,1.6258,202300000.0
2007-09-24 05:28:00,1.6258,1.6259,1.6255,1.6256,37200000.0
2007-09-24 05:29:00,1.6256,1.6259,1.62555,1.6259,67100000.0
2007-09-24 05:30:00,1.6259,1.6264,1.6258,1.6264,382800000.0
2007-09-24 05:31:00,1.6264,1.6265,1.6261,1.6262,227100000.0
2007-09-24 05:32:00,1.6262,1.6263,1.62585,1.6261,411900000.0
2007-09-24 05:33:00,1.6261,1.6262,1.626,1.6262,152300000.0
2007-09-24 05:34:00,1.6262,1.6263,1.6258,1.62615,82800000.0
2007-09-24 05:35:00,1.62615,1.6264,1.626,1.6261,218100000.0
2007-09-24 05:36:00,1.6264,1.6265,1.626,1.6264,160600000.0
2007-09-24 05:37:00,1.6264,1.6266,1.6259,1.6264,281100000.0
2007-09-24 05:38:00,1.6264,1.6265,1.626,1.6262,308400000.0
2007-09-24 05:39:00,1.6261,1.6264,1.626,1.6261,253300000.0
2007-09-24 05:40:00,1.6261,1.6269,1.6261,1.6266,227900000.0
2007-09-24 05:41:00,1.6265,1.6269,1.6265,1.6267,193300000.0
2007-09-24 05:42:00,1.6268,1.6268,1.6264,1.6264,110400000.0
2007-09-24 05:43:00,1.6264,1.6266,1.6263,1.6264,92100000.0
2007-09-24 05:44:00,1.6264,1.6264,1.6259,1.6261,190000000.0
2007-09-24 05:45:00,1.6262,1.6263,1.6259,1.6261,304800000.0
2007-09-24 05:46:00,1.6262,1.6265,1.6262,1.6264,91600000.0
2007-09-24 05:47:00,1.6264,1.6265,1.62635,1.6265,35100000.0
2007-09-24 05:48:00,1.6265,1.6266,1.6262,1.6262,200000000.0
2007-09-24 05:49:00,1.62625,1.6264,1.62625,1.6264,32800000.0
2007-09-24 05:50:00,1.6263,1.6265,1.6263,1.6265,114400000.0
2007-09-24 05:51:00,1.6265,1.6266,1.62635,1.62635,228800000.0
2007-09-24 05:52:00,1.6264,1.6264,1.62605,1.6262,90200000.0
2007-09-24 05:53:00,1.6262,1.6262,1.626,1.626,110600000.0
2007-09-24 05:54:00,1.626,1.6262,1.6258,1.6262,92500000.0
2007-09-24 05:55:00,1.6262,1.6262,1.626,1.6261,42600000.0
2007-09-24 05:56:00,1.6262,1.6263,1.6262,1.6262,15600000.0
2007-09-24 05:57:00,1.6262,1.6262,1.626,1.6262,70800000.0
2007-09-24 05:58:00,1.6262,1.6263,1.6261,1.6263,101900000.0
2007-09-24 05:59:00,1.6262,1.6263,1.6257,1.626,182100000.0
2007-09-24 06:00:00,1.626,1.6261,1.6259,1.6261,87700000.0
2007-09-24 06:01:00,1.626,1.6263,1.6259,1.6262,133500000.0
2007-09-24 06:02:00,1.6263,1.6263,1.6262,1.6262,9300000.0
2007-09-24 06:03:00,1.6262,1.6264,1.62615,1.6264,75600000.0
2007-09-24 06:04:00,1.6263,1.6264,1.6261,1.6262,151000000.0
2007-09-24 06:05:00,1.6262,1.6263,1.6259,1.6263,178500000.0
2007-09-24 06:06:00,1.6263,1.6265,1.6257,1.6264,255300000.0
2007-09-24 06:07:00,1.6263,1.6264,1.62605,1.6262,57000000.0
2007-09-24 06:08:00,1.6262,1.6264,1.6262,1.6264,26000000.0
2007-09-24 06:09:00,1.6264,1.6264,1.6262,1.6264,10900000.0
2007-09-24 06:10:00,1.6264,1.6264,1.6263,1.6264,21200000.0
2007-09-24 06:11:00,1.6264,1.6264,1.6256,1.6259,156900000.0
2007-09-24 06:12:00,1.626,1.6261,1.6259,1.626,70800000.0
2007-09-24 06:13:00,1.626,1.6267,1.6257,1.6267,105200000.0
2007-09-24 06:14:00,1.6267,1.6267,1.6266,1.6267,13200000.0
2007-09-24 06:15:00,1.6266,1.6266,1.6266,1.6266,18600000.0
2007-09-24 06:16:00,1.6266,1.6267,1.6265,1.6265,34600000.0
2007-09-24 06:17:00,1.6264,1.6264,1.6263,1.6263,29500000.0
2007-09-24 06:18:00,1.6263,1.62675,1.6263,1.62635,118800000.0
2007-09-24 06:19:00,1.6265,1.6266,1.6265,1.6265,30400000.0
2007-09-24 06:20:00,1.6265,1.6266,1.6265,1.6266,33500000.0
2007-09-24 06:21:00,1.6265,1.6265,1.6265,1.6265,9300000.0
2007-09-24 06:22:00,1.6267,1.6267,1.6265,1.6267,17300000.0
2007-09-24 06:23:00,1.6266,1.6268,1.6266,1.6268,12200000.0
2007-09-24 06:24:00,1.6267,1.6269,1.6265,1.6267,97200000.0
2007-09-24 06:25:00,1.62665,1.6268,1.6266,1.6267,55200000.0
2007-09-24 06:26:00,1.6266,1.6266,1.62645,1.62655,46900000.0
2007-09-24 06:27:00,1.6266,1.6269,1.6266,1.6269,32100000.0
2007-09-24 06:28:00,1.6268,1.6269,1.6268,1.6269,31700000.0
2007-09-24 06:29:00,1.627,1.6271,1.627,1.62705,29700000.0
2007-09-24 06:30:00,1.62705,1.62725,1.62685,1.627,121800000.0
2007-09-24 06:31:00,1.6271,1.6271,1.627,1.627,20800000.0
2007-09-24 06:32:00,1.62695,1.62695,1.6269,1.6269,6400000.0
2007-09-24 06:33:00,1.6269,1.62725,1.6269,1.6272,53200000.0
2007-09-24 06:34:00,1.62715,1.6272,1.6268,1.62705,38200000.0
2007-09-24 06:35:00,1.62695,1.62695,1.6267,1.6269,35600000.0
2007-09-24 06:36:00,1.6269,1.627,1.62685,1.62685,17000000.0
2007-09-24 06:37:00,1.62685,1.62685,1.6263,1.6263,51800000.0
2007-09-24 06:38:00,1.62655,1.62665,1.6262,1.62665,133200000.0
2007-09-24 06:39:00,1.6266,1.6266,1.6265,1.62655,31600000.0
2007-09-24 06:40:00,1.62655,1.62685,1.62655,1.62685,14200000.0
2007-09-24 06:41:00,1.62685,1.62695,1.6267,1.6267,21600000.0
2007-09-24 06:42:00,1.6267,1.6268,1.62645,1.6267,116100000.0
2007-09-24 06:43:00,1.6267,1.62685,1.6267,1.62685,22900000.0
2007-09-24 06:44:00,1.62685,1.62685,1.6267,1.6268,33100000.0
2007-09-24 06:45:00,1.6269,1.6269,1.6267,1.6267,27100000.0
2007-09-24 06:46:00,1.6268,1.6268,1.6267,1.6268,30900000.0
2007-09-24 06:47:00,1.6268,1.6268,1.6265,1.62675,85100000.0
2007-09-24 06:48:00,1.6267,1.6268,1.6267,1.6267,63400000.0
2007-09-24 06:49:00,1.6267,1.6268,1.6267,1.6268,40600000.0
2007-09-24 06:50:00,1.62685,1.62685,1.62665,1.62665,15800000.0
2007-09-24 06:51:00,1.62665,1.62665,1.6266,1.6266,20900000.0
2007-09-24 06:52:00,1.6266,1.6266,1.6264,1.6264,66800000.0
2007-09-24 06:53:00,1.6264,1.6266,1.6264,1.6266,23600000.0
2007-09-24 06:54:00,1.6265,1.627,1.6265,1.6269,38900000.0
2007-09-24 06:56:00,1.627,1.6271,1.627,1.6271,10000000.0
2007-09-24 06:57:00,1.627,1.627,1.6267,1.6268,82400000.0
2007-09-24 06:58:00,1.6268,1.6269,1.6267,1.6269,55200000.0
2007-09-24 06:59:00,1.627,1.627,1.6268,1.6268,55200000.0
2007-09-24 07:00:00,1.627,1.627,1.6267,1.627,67600000.0
2007-09-24 07:01:00,1.627,1.627,1.6268,1.6269,62400000.0
2007-09-24 07:02:00,1.6269,1.6273,1.6267,1.6273,197000000.0
2007-09-24 07:03:00,1.6274,1.6274,1.6273,1.6274,125600000.0
2007-09-24 07:04:00,1.6274,1.6274,1.6272,1.6273,76800000.0
2007-09-24 07:05:00,1.6273,1.6274,1.6272,1.6273,57200000.0
2007-09-24 07:06:00,1.6273,1.6276,1.6273,1.6274,62000000.0
2007-09-24 07:07:00,1.6274,1.6275,1.6273,1.6274,40200000.0
2007-09-24 07:08:00,1.6274,1.6274,1.6272,1.6273,46900000.0
2007-09-24 07:09:00,1.6272,1.6273,1.6272,1.6273,35800000.0
2007-09-24 07:10:00,1.6273,1.6273,1.6272,1.6273,24800000.0
2007-09-24 07:11:00,1.6273,1.6273,1.6273,1.6273,28000000.0
2007-09-24 07:12:00,1.6273,1.6276,1.6272,1.6276,99500000.0
2007-09-24 07:13:00,1.6275,1.6277,1.6274,1.6277,104300000.0
2007-09-24 07:14:00,1.6277,1.6277,1.6275,1.6276,14100000.0
2007-09-24 07:15:00,1.6276,1.6276,1.6276,1.6276,3200000.0
2007-09-24 07:16:00,1.6272,1.6272,1.6272,1.6272,14400000.0
2007-09-24 07:17:00,1.6274,1.6275,1.6274,1.6275,14400000.0
2007-09-24 07:18:00,1.6274,1.6276,1.6274,1.6276,37200000.0
2007-09-24 07:19:00,1.6276,1.6276,1.6276,1.6276,3200000.0
2007-09-24 07:20:00,1.6275,1.6275,1.6275,1.6275,4800000.0
2007-09-24 07:21:00,1.6275,1.6275,1.6271,1.6273,65700000.0
2007-09-24 07:22:00,1.6273,1.6273,1.6272,1.6272,19800000.0
2007-09-24 07:23:00,1.6272,1.6273,1.6272,1.6273,15600000.0
2007-09-24 07:24:00,1.6273,1.6274,1.62725,1.6273,62200000.0
2007-09-24 07:25:00,1.6273,1.6273,1.627,1.627,52800000.0
2007-09-24 07:26:00,1.6272,1.6273,1.6269,1.627,79400000.0
2007-09-24 07:27:00,1.6268,1.6271,1.6268,1.627,81200000.0
2007-09-24 07:28:00,1.6269,1.6271,1.6269,1.6271,40800000.0
2007-09-24 07:29:00,1.6271,1.62755,1.627,1.6274,297000000.0
2007-09-24 07:30:00,1.6274,1.62815,1.627,1.62785,372100000.0
2007-09-24 07:31:00,1.6278,1.6284,1.6276,1.6283,424700000.0
2007-09-24 07:32:00,1.62835,1.6285,1.6273,1.6275,369000000.0
2007-09-24 07:33:00,1.6274,1.6277,1.6274,1.6275,39200000.0
2007-09-24 07:34:00,1.6272,1.6272,1.6272,1.6272,69000000.0
2007-09-24 07:35:00,1.6273,1.6277,1.6273,1.6276,69000000.0
2007-09-24 07:36:00,1.6276,1.6279,1.6274,1.6274,179000000.0
2007-09-24 07:37:00,1.6275,1.6276,1.6271,1.6272,127600000.0
2007-09-24 07:38:00,1.6272,1.6272,1.6269,1.62695,103200000.0
2007-09-24 07:39:00,1.627,1.627,1.6269,1.627,24400000.0
2007-09-24 07:40:00,1.627,1.6271,1.6268,1.627,149400000.0
2007-09-24 07:41:00,1.627,1.6272,1.6268,1.6272,262700000.0
2007-09-24 07:42:00,1.6272,1.6277,1.6271,1.6276,319900000.0
2007-09-24 07:43:00,1.6276,1.6276,1.6276,1.6276,8000000.0
2007-09-24 07:44:00,1.6276,1.6276,1.6275,1.6275,20800000.0
2007-09-24 07:45:00,1.6275,1.6278,1.6275,1.6276,116500000.0
2007-09-24 07:46:00,1.6277,1.6277,1.6276,1.6277,160700000.0
2007-09-24 07:47:00,1.6277,1.6277,1.6273,1.6274,117800000.0
2007-09-24 07:48:00,1.6273,1.62755,1.6272,1.6273,291999999.0
2007-09-24 07:49:00,1.6272,1.6273,1.627,1.6271,167000000.0
2007-09-24 07:50:00,1.6271,1.6271,1.6269,1.627,180600000.0
2007-09-24 07:51:00,1.627,1.627,1.627,1.627,24600000.0
2007-09-24 07:52:00,1.627,1.6271,1.627,1.6271,47400000.0
2007-09-24 07:53:00,1.6271,1.6273,1.62635,1.627,360200000.0
2007-09-24 07:54:00,1.627,1.627,1.6261,1.6268,325400000.0
2007-09-24 07:55:00,1.627,1.6274,1.6269,1.6273,366200000.0
2007-09-24 07:56:00,1.6272,1.6275,1.6268,1.6275,348100000.0
2007-09-24 07:57:00,1.6275,1.6281,1.6275,1.6281,225900000.0
2007-09-24 07:58:00,1.6281,1.6282,1.6276,1.6276,184400000.0
2007-09-24 07:59:00,1.6276,1.6282,1.62735,1.6278,438300001.0
2007-09-24 08:00:00,1.6278,1.6282,1.6276,1.6278,976300000.0
2007-09-24 08:01:00,1.6277,1.6283,1.6276,1.6282,798900000.0
2007-09-24 08:02:00,1.62815,1.6287,1.628,1.6281,902900000.0
2007-09-24 08:03:00,1.628,1.628,1.6274,1.62785,1053300000.0
2007-09-24 08:04:00,1.62785,1.62815,1.6276,1.6279,996200003.0
2007-09-24 08:05:00,1.6281,1.6281,1.6269,1.6274,396300000.0
2007-09-24 08:06:00,1.6274,1.62745,1.6272,1.6274,352100000.0
2007-09-24 08:07:00,1.6274,1.6277,1.6273,1.6276,155100000.0
2007-09-24 08:08:00,1.6276,1.62765,1.62705,1.6271,287100000.0
2007-09-24 08:09:00,1.6271,1.6271,1.6265,1.62685,476100000.0
2007-09-24 08:10:00,1.6267,1.6271,1.6266,1.6269,390700000.0
2007-09-24 08:11:00,1.6269,1.6269,1.6265,1.6266,441900000.0
2007-09-24 08:12:00,1.6267,1.6267,1.6264,1.6265,393200000.0
2007-09-24 08:13:00,1.6265,1.6267,1.6265,1.6267,202600000.0
2007-09-24 08:14:00,1.6268,1.628,1.6267,1.6273,272400000.0
2007-09-24 08:15:00,1.6273,1.6279,1.6268,1.6278,283900000.0
2007-09-24 08:16:00,1.6277,1.6289,1.6272,1.6288,219799999.0
2007-09-24 08:17:00,1.6289,1.6289,1.6284,1.6289,297600000.0
2007-09-24 08:18:00,1.6289,1.6292,1.6285,1.62865,676100000.0
2007-09-24 08:19:00,1.6286,1.6287,1.6284,1.6285,220000000.0
2007-09-24 08:20:00,1.6285,1.6289,1.6283,1.6288,500500000.0
2007-09-24 08:21:00,1.6285,1.6289,1.6279,1.62875,597700000.0
2007-09-24 08:22:00,1.62875,1.6288,1.6282,1.62845,550500000.0
2007-09-24 08:23:00,1.62845,1.6287,1.6283,1.6284,365600000.0
2007-09-24 08:24:00,1.6284,1.6285,1.6277,1.6278,502400000.0
2007-09-24 08:25:00,1.6278,1.6282,1.6275,1.6276,730800002.0
2007-09-24 08:26:00,1.6276,1.6276,1.6265,1.6268,731300000.0
2007-09-24 08:27:00,1.6268,1.62725,1.62665,1.6271,343100000.0
2007-09-24 08:28:00,1.6271,1.6277,1.627,1.6275,655900000.0
2007-09-24 08:29:00,1.6274,1.6277,1.6271,1.6276,195400000.0
2007-09-24 08:30:00,1.62755,1.6277,1.6271,1.6271,373800000.0
2007-09-24 08:31:00,1.6272,1.6272,1.6267,1.62695,117300000.0
2007-09-24 08:32:00,1.6269,1.6271,1.6266,1.6269,257400000.0
2007-09-24 08:33:00,1.6269,1.6271,1.62675,1.627,412000000.0
2007-09-24 08:34:00,1.627,1.6273,1.6268,1.627,506800000.0
2007-09-24 08:35:00,1.627,1.627,1.62645,1.6267,345800000.0
2007-09-24 08:36:00,1.6267,1.6269,1.6263,1.6266,340199999.0
2007-09-24 08:37:00,1.6268,1.6268,1.6265,1.6265,158699997.0
2007-09-24 08:38:00,1.6268,1.627,1.6266,1.6269,145899999.0
2007-09-24 08:39:00,1.627,1.6271,1.6266,1.6266,111599998.0
2007-09-24 08:40:00,1.6267,1.6272,1.6265,1.6268,386300000.0
2007-09-24 08:41:00,1.6268,1.627,1.6262,1.6264,614200006.0
2007-09-24 08:42:00,1.6264,1.627,1.6264,1.6269,259800000.0
2007-09-24 08:43:00,1.6269,1.6275,1.6267,1.6274,252000000.0
2007-09-24 08:44:00,1.6274,1.6277,1.627,1.6275,120900000.0
2007-09-24 08:45:00,1.6276,1.6278,1.62745,1.6276,142100000.0
2007-09-24 08:46:00,1.6276,1.6276,1.6271,1.6271,387800000.0
2007-09-24 08:47:00,1.6271,1.6274,1.6271,1.6273,170400000.0
2007-09-24 08:48:00,1.6273,1.6275,1.62725,1.6273,40900000.0
2007-09-24 08:49:00,1.6273,1.6275,1.627,1.627,125800000.0
2007-09-24 08:50:00,1.627,1.6279,1.627,1.62735,235600000.0
2007-09-24 08:51:00,1.62735,1.6275,1.62735,1.6274,107500000.0
2007-09-24 08:52:00,1.62735,1.6277,1.62715,1.6272,100800000.0
2007-09-24 08:53:00,1.6273,1.6273,1.627,1.627,89500000.0
2007-09-24 08:54:00,1.627,1.6275,1.627,1.6275,181700000.0
2007-09-24 08:55:00,1.6274,1.6275,1.6272,1.6273,114000000.0
2007-09-24 08:56:00,1.6273,1.6275,1.6272,1.6274,175400000.0
2007-09-24 08:57:00,1.6275,1.62775,1.62745,1.62755,86300000.0
2007-09-24 08:58:00,1.62755,1.6277,1.6274,1.62745,71200000.0
2007-09-24 08:59:00,1.6275,1.6278,1.62745,1.6275,215000000.0
2007-09-24 09:00:00,1.62745,1.6278,1.6272,1.6276,176800000.0
2007-09-24 09:01:00,1.6276,1.6276,1.6268,1.627,393800001.0
2007-09-24 09:02:00,1.627,1.6272,1.6268,1.627,339699998.0
2007-09-24 09:03:00,1.6272,1.6276,1.6266,1.6276,459600003.0
2007-09-24 09:04:00,1.6275,1.62785,1.6273,1.6276,316000001.0
2007-09-24 09:05:00,1.6276,1.62785,1.6273,1.6276,218299998.0
2007-09-24 09:06:00,1.6275,1.6278,1.62745,1.6276,200100000.0
2007-09-24 09:07:00,1.6276,1.6281,1.6273,1.6277,419700000.0
2007-09-24 09:08:00,1.6277,1.628,1.6274,1.6276,829100002.0
2007-09-24 09:09:00,1.6277,1.628,1.6273,1.6275,476000000.0
2007-09-24 09:10:00,1.6275,1.6276,1.6268,1.6269,430800000.0
2007-09-24 09:11:00,1.62685,1.62745,1.62685,1.62705,440800002.0
2007-09-24 09:12:00,1.6271,1.6273,1.627,1.6272,198700000.0
2007-09-24 09:13:00,1.6273,1.6274,1.6271,1.6273,183200000.0
2007-09-24 09:14:00,1.6273,1.6274,1.6273,1.6273,95200000.0
2007-09-24 09:15:00,1.6273,1.6275,1.6272,1.6274,264500000.0
2007-09-24 09:16:00,1.6274,1.6276,1.6272,1.6272,310900000.0
2007-09-24 09:17:00,1.6272,1.6273,1.6272,1.6272,135200000.0
2007-09-24 09:18:00,1.6272,1.62735,1.62715,1.6273,285400000.0
2007-09-24 09:19:00,1.6273,1.6273,1.6269,1.6269,192800000.0
2007-09-24 09:20:00,1.6269,1.6271,1.6269,1.627,81800000.0
2007-09-24 09:21:00,1.627,1.6271,1.62685,1.62695,26000000.0
2007-09-24 09:22:00,1.627,1.627,1.6263,1.6266,415000000.0
2007-09-24 09:23:00,1.6265,1.6268,1.62625,1.62645,460500000.0
2007-09-24 09:24:00,1.62645,1.6267,1.6261,1.6261,316100000.0
2007-09-24 09:25:00,1.6261,1.62645,1.626,1.6262,251100000.0
2007-09-24 09:26:00,1.6263,1.62645,1.6261,1.62625,214100001.0
2007-09-24 09:27:00,1.62625,1.62625,1.626,1.62625,104300000.0
2007-09-24 09:28:00,1.62615,1.627,1.62605,1.6269,200400000.0
2007-09-24 09:29:00,1.6268,1.6276,1.6268,1.6274,357100000.0
2007-09-24 09:30:00,1.6274,1.6277,1.6273,1.6274,531100001.0
2007-09-24 09:31:00,1.6273,1.6274,1.62705,1.6273,419100002.0
2007-09-24 09:32:00,1.6273,1.6276,1.6272,1.6276,314899999.0
2007-09-24 09:33:00,1.6277,1.628,1.6274,1.628,401800000.0
2007-09-24 09:34:00,1.628,1.628,1.6278,1.6278,185500001.0
2007-09-24 09:35:00,1.6278,1.62805,1.6275,1.62805,514400000.0
2007-09-24 09:36:00,1.628,1.62835,1.6279,1.6282,671800003.0
2007-09-24 09:37:00,1.6281,1.6282,1.6281,1.6282,121300000.0
2007-09-24 09:38:00,1.6281,1.6281,1.6277,1.6277,574200000.0
2007-09-24 09:39:00,1.6276,1.6284,1.6276,1.6284,560000004.0
2007-09-24 09:40:00,1.6283,1.6287,1.6282,1.6286,352500000.0
2007-09-24 09:41:00,1.6286,1.6288,1.62815,1.6286,697800000.0
2007-09-24 09:42:00,1.6286,1.6288,1.6283,1.6285,295900000.0
2007-09-24 09:43:00,1.6285,1.629,1.62845,1.629,136500000.0
2007-09-24 09:44:00,1.6289,1.6292,1.6288,1.6288,276900002.0
2007-09-24 09:45:00,1.6288,1.6291,1.6288,1.629,148500000.0
2007-09-24 09:46:00,1.6291,1.6293,1.629,1.6292,129600000.0
2007-09-24 09:47:00,1.6292,1.6295,1.6292,1.6292,455000000.0
2007-09-24 09:48:00,1.6291,1.6292,1.6289,1.6292,496800005.0
2007-09-24 09:49:00,1.6292,1.6292,1.629,1.629,163200000.0
2007-09-24 09:50:00,1.629,1.6293,1.629,1.6291,254400000.0
2007-09-24 09:51:00,1.629,1.6291,1.629,1.629,41600000.0
2007-09-24 09:52:00,1.6291,1.6291,1.629,1.6291,179100000.0
2007-09-24 09:53:00,1.6291,1.6291,1.6289,1.629,136500000.0
2007-09-24 09:54:00,1.629,1.629,1.6286,1.62865,316700000.0
2007-09-24 09:55:00,1.62865,1.6294,1.62865,1.62915,254500002.0
2007-09-24 09:56:00,1.6292,1.6293,1.6291,1.6293,175800005.0
2007-09-24 09:57:00,1.6294,1.6294,1.6292,1.6292,86200000.0
2007-09-24 09:58:00,1.62895,1.629,1.6288,1.62895,232399996.0
2007-09-24 09:59:00,1.62895,1.629,1.6289,1.6289,175600000.0
2007-09-24 10:00:00,1.62895,1.629,1.62885,1.6289,99600000.0
2007-09-24 10:01:00,1.629,1.629,1.62875,1.62875,173600000.0
2007-09-24 10:02:00,1.62875,1.6289,1.6286,1.6286,311099999.0
2007-09-24 10:03:00,1.6286,1.6289,1.6284,1.6284,287499999.0
2007-09-24 10:04:00,1.6284,1.6292,1.6283,1.6287,922200004.0
2007-09-24 10:05:00,1.62865,1.6293,1.62865,1.6293,119300000.0
2007-09-24 10:06:00,1.6294,1.6294,1.6291,1.6294,120300000.0
2007-09-24 10:07:00,1.6294,1.6295,1.6292,1.6294,170300000.0
2007-09-24 10:08:00,1.62915,1.6296,1.629,1.6292,168500000.0
2007-09-24 10:09:00,1.6292,1.6292,1.6289,1.6289,390200000.0
2007-09-24 10:10:00,1.62885,1.62885,1.6285,1.62865,402799989.0
2007-09-24 10:11:00,1.62865,1.6287,1.6284,1.6286,159299997.0
2007-09-24 10:12:00,1.6286,1.629,1.6285,1.6286,169499999.0
2007-09-24 10:13:00,1.6286,1.62865,1.6285,1.62865,190500000.0
2007-09-24 10:14:00,1.62865,1.62875,1.62835,1.62845,92800000.0
2007-09-24 10:15:00,1.6285,1.6286,1.6283,1.62855,105700000.0
2007-09-24 10:16:00,1.62855,1.6289,1.6285,1.6288,260900003.0
2007-09-24 10:17:00,1.6289,1.62905,1.6289,1.6289,84000000.0
2007-09-24 10:18:00,1.6289,1.6291,1.6287,1.62875,324300000.0
2007-09-24 10:19:00,1.6289,1.6291,1.6289,1.62905,223500000.0
2007-09-24 10:20:00,1.62905,1.6299,1.629,1.6296,506500000.0
2007-09-24 10:21:00,1.6296,1.6298,1.6295,1.62955,553800000.0
2007-09-24 10:22:00,1.6296,1.6297,1.6289,1.629,489899999.0
2007-09-24 10:23:00,1.629,1.629,1.6289,1.629,99600000.0
2007-09-24 10:24:00,1.629,1.629,1.62855,1.62855,569399993.0
2007-09-24 10:25:00,1.6286,1.6287,1.6285,1.6286,83700000.0
2007-09-24 10:26:00,1.6286,1.62865,1.6281,1.6283,49100000.0
2007-09-24 10:27:00,1.62835,1.62835,1.62825,1.62825,9200000.0
2007-09-24 10:28:00,1.62825,1.6283,1.6281,1.6282,110900000.0
2007-09-24 10:29:00,1.6282,1.6282,1.6279,1.6281,437200002.0
2007-09-24 10:30:00,1.628,1.6284,1.628,1.6283,655900002.0
2007-09-24 10:31:00,1.6283,1.6283,1.62805,1.62825,188200000.0
2007-09-24 10:32:00,1.6283,1.6283,1.6279,1.6279,166800000.0
2007-09-24 10:33:00,1.6279,1.6279,1.6279,1.6279,4000000.0
2007-09-24 10:34:00,1.6272,1.6274,1.6266,1.6268,143900000.0
2007-09-24 10:35:00,1.6266,1.6269,1.6265,1.6266,143900000.0
2007-09-24 10:36:00,1.6267,1.6273,1.6266,1.6272,143900000.0
2007-09-24 10:37:00,1.6273,1.6273,1.6269,1.6271,143900000.0
2007-09-24 10:38:00,1.627,1.6272,1.627,1.6271,143900000.0
2007-09-24 10:39:00,1.627,1.6273,1.627,1.6271,143900000.0
2007-09-24 10:40:00,1.6272,1.6273,1.6271,1.6272,143900000.0
2007-09-24 10:41:00,1.6275,1.62765,1.6268,1.6268,143900000.0
2007-09-24 10:42:00,1.62685,1.6275,1.6268,1.6273,766300000.0
2007-09-24 10:43:00,1.6273,1.6275,1.627,1.6275,475800000.0
2007-09-24 10:44:00,1.6275,1.6275,1.62705,1.6271,382800008.0
2007-09-24 10:45:00,1.6272,1.6278,1.6272,1.6274,267200000.0
2007-09-24 10:46:00,1.62745,1.6277,1.6273,1.6273,278200000.0
2007-09-24 10:47:00,1.6273,1.6275,1.6271,1.6271,353300000.0
2007-09-24 10:48:00,1.6271,1.6272,1.6269,1.6269,132000000.0
2007-09-24 10:49:00,1.6269,1.627,1.6266,1.6266,315100000.0
2007-09-24 10:50:00,1.6267,1.6269,1.6253,1.6253,671600001.0
2007-09-24 10:51:00,1.6256,1.6261,1.6255,1.6259,619600003.0
2007-09-24 10:52:00,1.6259,1.6265,1.6259,1.6263,653600001.0
2007-09-24 10:53:00,1.6263,1.6267,1.6262,1.6265,290400000.0
2007-09-24 10:54:00,1.6265,1.6267,1.6265,1.6267,171400000.0
2007-09-24 10:55:00,1.6267,1.6267,1.6262,1.6262,747100014.0
2007-09-24 10:56:00,1.6262,1.6263,1.6257,1.62595,635900001.0
2007-09-24 10:57:00,1.62595,1.6262,1.6257,1.62615,252900000.0
2007-09-24 10:58:00,1.6262,1.6264,1.62605,1.6264,641500000.0
2007-09-24 10:59:00,1.62635,1.6265,1.6262,1.6263,363800000.0
2007-09-24 11:00:00,1.6264,1.6265,1.6258,1.6258,1091800000.0
2007-09-24 11:01:00,1.6258,1.6264,1.6258,1.626,993000003.0
2007-09-24 11:02:00,1.626,1.6263,1.626,1.626,233300000.0
2007-09-24 11:03:00,1.626,1.6263,1.626,1.6263,538000000.0
2007-09-24 11:04:00,1.6263,1.6265,1.6262,1.6264,172900000.0
2007-09-24 11:05:00,1.6264,1.62655,1.6263,1.62645,290200000.0
2007-09-24 11:06:00,1.62645,1.6265,1.6261,1.6263,434300002.0
2007-09-24 11:07:00,1.6263,1.6266,1.62625,1.6265,720300000.0
2007-09-24 11:08:00,1.6265,1.6266,1.6264,1.6266,207500000.0
2007-09-24 11:09:00,1.6266,1.6266,1.6262,1.6264,204399999.0
2007-09-24 11:10:00,1.6262,1.6265,1.6262,1.6265,458400000.0
2007-09-24 11:11:00,1.6264,1.6266,1.6259,1.6261,727300002.0
2007-09-24 11:12:00,1.6261,1.6261,1.6256,1.6256,587200008.0
2007-09-24 11:13:00,1.6256,1.6258,1.6255,1.6257,331700000.0
2007-09-24 11:14:00,1.6257,1.6259,1.6257,1.6259,292000000.0
2007-09-24 11:15:00,1.6258,1.6261,1.6258,1.6261,298700000.0
2007-09-24 11:16:00,1.626,1.626,1.6259,1.626,224800000.0
2007-09-24 11:17:00,1.626,1.626,1.625,1.625,529800003.0
2007-09-24 11:18:00,1.625,1.6252,1.62475,1.625,690800006.0
2007-09-24 11:19:00,1.6249,1.62545,1.6248,1.6252,655900002.0
2007-09-24 11:20:00,1.6253,1.6254,1.6253,1.6254,279000002.0
2007-09-24 11:21:00,1.6254,1.6254,1.6251,1.6254,291700000.0
2007-09-24 11:22:00,1.6254,1.6254,1.6252,1.6253,232000001.0
2007-09-24 11:23:00,1.6253,1.6254,1.625,1.625,329600000.0
2007-09-24 11:24:00,1.625,1.625,1.62475,1.62485,160800000.0
2007-09-24 11:25:00,1.6249,1.625,1.6246,1.6246,342200002.0
2007-09-24 11:26:00,1.6246,1.6252,1.6246,1.6249,382300000.0
2007-09-24 11:27:00,1.6249,1.62515,1.6247,1.62495,87700000.0
2007-09-24 11:28:00,1.62495,1.62505,1.6247,1.6248,80900000.0
2007-09-24 11:29:00,1.6248,1.62505,1.6246,1.6248,74800000.0
2007-09-24 11:30:00,1.6248,1.625,1.6246,1.62475,193800000.0
2007-09-24 11:31:00,1.6249,1.62495,1.6247,1.62475,110900000.0
2007-09-24 11:32:00,1.6248,1.62505,1.6247,1.62485,157900000.0
2007-09-24 11:33:00,1.62485,1.62485,1.6241,1.62435,334900000.0
2007-09-24 11:34:00,1.62435,1.62445,1.62405,1.62425,261299999.0
2007-09-24 11:35:00,1.62425,1.6243,1.6235,1.6235,396599999.0
2007-09-24 11:36:00,1.62355,1.6237,1.62335,1.6237,230000000.0
2007-09-24 11:37:00,1.6237,1.624,1.6235,1.624,134000000.0
2007-09-24 11:38:00,1.6239,1.6246,1.6238,1.6244,290100000.0
2007-09-24 11:39:00,1.6244,1.6245,1.6242,1.6243,257399997.0
2007-09-24 11:40:00,1.6243,1.6246,1.6243,1.6244,382899999.0
2007-09-24 11:41:00,1.62445,1.6246,1.6244,1.6244,123900000.0
2007-09-24 11:42:00,1.6244,1.6244,1.6242,1.6243,120800000.0
2007-09-24 11:43:00,1.6243,1.6243,1.6241,1.6243,14300000.0
2007-09-24 11:44:00,1.6243,1.6243,1.6241,1.6242,125400000.0
2007-09-24 11:45:00,1.6242,1.6243,1.6239,1.62415,254700000.0
2007-09-24 11:46:00,1.6241,1.6244,1.6241,1.6242,368200001.0
2007-09-24 11:47:00,1.6242,1.6243,1.624,1.6243,294500001.0
2007-09-24 11:48:00,1.6243,1.6243,1.6243,1.6243,32000000.0
2007-09-24 11:49:00,1.6243,1.6244,1.6242,1.6244,86700001.0
2007-09-24 11:50:00,1.6243,1.625,1.6243,1.6248,577399999.0
2007-09-24 11:51:00,1.6248,1.625,1.6246,1.6248,417099995.0
2007-09-24 11:52:00,1.6248,1.6251,1.6246,1.6248,333299998.0
2007-09-24 11:53:00,1.6248,1.6249,1.6247,1.6248,49400000.0
2007-09-24 11:54:00,1.6248,1.6249,1.6247,1.6247,170800000.0
2007-09-24 11:55:00,1.6247,1.6251,1.6247,1.6249,220800000.0
2007-09-24 11:56:00,1.6249,1.625,1.6248,1.6249,180300000.0
2007-09-24 11:57:00,1.62485,1.6249,1.6247,1.6248,543700000.0
2007-09-24 11:58:00,1.6248,1.625,1.6245,1.6247,543000003.0
2007-09-24 11:59:00,1.6246,1.6247,1.6236,1.6238,725000002.0
2007-09-24 12:00:00,1.6238,1.6241,1.6237,1.624,561200001.0
2007-09-24 12:01:00,1.62395,1.6241,1.6238,1.6238,198300000.0
2007-09-24 12:02:00,1.6238,1.6244,1.6237,1.6241,1176600008.0
2007-09-24 12:03:00,1.6241,1.6242,1.6238,1.6238,374400000.0
2007-09-24 12:04:00,1.6239,1.624,1.6236,1.6239,214000000.0
2007-09-24 12:05:00,1.6239,1.6242,1.6238,1.6242,130900000.0
2007-09-24 12:06:00,1.6242,1.6242,1.624,1.624,155100000.0
2007-09-24 12:07:00,1.6241,1.6241,1.62375,1.62375,128699999.0
2007-09-24 12:08:00,1.6238,1.6239,1.6237,1.6238,339500001.0
2007-09-24 12:09:00,1.6238,1.624,1.6236,1.6236,288800000.0
2007-09-24 12:10:00,1.6235,1.6238,1.6234,1.6236,555100002.0
2007-09-24 12:11:00,1.6235,1.6237,1.6233,1.6235,393700003.0
2007-09-24 12:12:00,1.6235,1.624,1.6235,1.6239,509600000.0
2007-09-24 12:13:00,1.6239,1.6242,1.6237,1.6241,148000003.0
2007-09-24 12:14:00,1.6241,1.6243,1.6237,1.6237,373900000.0
2007-09-24 12:15:00,1.6237,1.6238,1.6237,1.6237,254400000.0
2007-09-24 12:16:00,1.6237,1.6237,1.6235,1.6235,247100000.0
2007-09-24 12:17:00,1.6235,1.6236,1.6235,1.6235,99800000.0
2007-09-24 12:18:00,1.6235,1.6242,1.6235,1.624,276900000.0
2007-09-24 12:19:00,1.6242,1.6243,1.624,1.6243,272100000.0
2007-09-24 12:20:00,1.6242,1.6243,1.6237,1.6243,275699999.0
2007-09-24 12:21:00,1.6242,1.6244,1.624,1.62435,210600002.0
2007-09-24 12:22:00,1.6244,1.62455,1.6244,1.62445,75400000.0
2007-09-24 12:23:00,1.62445,1.6247,1.6243,1.6247,165100000.0
2007-09-24 12:24:00,1.6247,1.6249,1.6245,1.6249,155600000.0
2007-09-24 12:25:00,1.6249,1.625,1.6246,1.62495,166500000.0
2007-09-24 12:26:00,1.62495,1.6257,1.62485,1.6253,595600004.0
2007-09-24 12:27:00,1.6253,1.626,1.6253,1.6255,485800000.0
2007-09-24 12:28:00,1.6255,1.6255,1.6247,1.6249,833799999.0
2007-09-24 12:29:00,1.625,1.62525,1.6249,1.625,671999999.0
2007-09-24 12:30:00,1.6252,1.6254,1.6246,1.62495,683999999.0
2007-09-24 12:31:00,1.62495,1.6253,1.62485,1.62515,376400000.0
2007-09-24 12:32:00,1.6251,1.6255,1.625,1.62525,347899999.0
2007-09-24 12:33:00,1.6252,1.6258,1.625,1.6251,716199998.0
2007-09-24 12:34:00,1.6249,1.6255,1.6248,1.6249,652600005.0
2007-09-24 12:35:00,1.6248,1.6249,1.6243,1.6247,489700003.0
2007-09-24 12:36:00,1.6247,1.6247,1.624,1.624,598200005.0
2007-09-24 12:37:00,1.6242,1.6242,1.6235,1.624,592800002.0
2007-09-24 12:38:00,1.624,1.6242,1.6239,1.6239,377500000.0
2007-09-24 12:39:00,1.6239,1.6241,1.6238,1.6239,834899998.0
2007-09-24 12:40:00,1.6239,1.62435,1.6238,1.6243,286799998.0
2007-09-24 12:41:00,1.6243,1.6245,1.6243,1.6243,165600000.0
2007-09-24 12:42:00,1.62445,1.6245,1.6243,1.6245,309500000.0
2007-09-24 12:43:00,1.6245,1.6249,1.6245,1.6247,154600000.0
2007-09-24 12:44:00,1.6247,1.6251,1.6246,1.6246,350500000.0
2007-09-24 12:45:00,1.6246,1.6248,1.6241,1.62415,516199999.0
2007-09-24 12:46:00,1.62415,1.6243,1.6239,1.624,337699998.0
2007-09-24 12:47:00,1.624,1.62435,1.624,1.6243,314300000.0
2007-09-24 12:48:00,1.6244,1.6244,1.62355,1.6238,371700000.0
2007-09-24 12:49:00,1.6238,1.624,1.6233,1.6236,394640000.0
2007-09-24 12:50:00,1.6235,1.6238,1.6235,1.6238,89199999.0
2007-09-24 12:51:00,1.6238,1.6238,1.6234,1.6238,182900000.0
2007-09-24 12:52:00,1.6238,1.6239,1.6238,1.6238,192900000.0
2007-09-24 12:53:00,1.6238,1.6243,1.6237,1.6243,105800000.0
2007-09-24 12:54:00,1.6243,1.6245,1.6241,1.6244,437100005.0
2007-09-24 12:55:00,1.6245,1.6245,1.6239,1.624,378400002.0
2007-09-24 12:56:00,1.624,1.6241,1.6238,1.6241,284300000.0
2007-09-24 12:57:00,1.6241,1.6244,1.624,1.6243,549600004.0
2007-09-24 12:58:00,1.6243,1.6244,1.6242,1.6242,376099994.0
2007-09-24 12:59:00,1.6243,1.6245,1.6243,1.6245,191800000.0
2007-09-24 13:00:00,1.6245,1.6245,1.6244,1.6245,209200000.0
2007-09-24 13:01:00,1.6245,1.6245,1.6245,1.6245,9600000.0
2007-09-24 13:02:00,1.6247,1.6247,1.6245,1.6246,103600000.0
2007-09-24 13:03:00,1.6246,1.6247,1.6244,1.6245,260100000.0
2007-09-24 13:04:00,1.6244,1.6244,1.6241,1.62415,255700002.0
2007-09-24 13:05:00,1.62415,1.6242,1.6236,1.62405,291400000.0
2007-09-24 13:06:00,1.624,1.6242,1.6238,1.62385,425100005.0
2007-09-24 13:07:00,1.6238,1.6238,1.6231,1.62345,467700002.0
2007-09-24 13:08:00,1.6234,1.6236,1.6231,1.6234,315100000.0
2007-09-24 13:09:00,1.6234,1.6237,1.623,1.6231,454000001.0
2007-09-24 13:10:00,1.6231,1.6232,1.6224,1.6225,532500000.0
2007-09-24 13:11:00,1.6225,1.6227,1.6225,1.6227,248300000.0
2007-09-24 13:12:00,1.6227,1.6229,1.6222,1.6226,453900000.0
2007-09-24 13:13:00,1.62265,1.6227,1.6226,1.6227,34700000.0
2007-09-24 13:14:00,1.6227,1.62275,1.6225,1.6225,124900000.0
2007-09-24 13:15:00,1.6225,1.6225,1.62245,1.6225,79700000.0
2007-09-24 13:16:00,1.6227,1.6227,1.622,1.6221,272300000.0
2007-09-24 13:17:00,1.6221,1.6224,1.62195,1.6224,206900000.0
2007-09-24 13:18:00,1.6223,1.6225,1.6222,1.6225,245300000.0
2007-09-24 13:19:00,1.6225,1.6227,1.6225,1.6226,116800000.0
2007-09-24 13:20:00,1.62265,1.6227,1.6225,1.6225,124000000.0
2007-09-24 13:21:00,1.6225,1.6227,1.6225,1.6227,102000000.0
2007-09-24 13:22:00,1.6226,1.6229,1.6225,1.6229,112000000.0
2007-09-24 13:23:00,1.6226,1.6229,1.6223,1.62255,524799986.0
2007-09-24 13:24:00,1.6226,1.6228,1.6226,1.6226,67500000.0
2007-09-24 13:25:00,1.6227,1.6231,1.6224,1.6227,527400000.0
2007-09-24 13:26:00,1.6228,1.6231,1.6225,1.6229,215200001.0
2007-09-24 13:27:00,1.623,1.623,1.6224,1.6227,93200000.0
2007-09-24 13:28:00,1.6227,1.6228,1.6225,1.6228,135400000.0
2007-09-24 13:29:00,1.6228,1.6232,1.6227,1.6229,64900000.0
2007-09-24 13:30:00,1.6229,1.623,1.6229,1.62295,39500000.0
2007-09-24 13:31:00,1.6231,1.6232,1.6226,1.62285,70600000.0
2007-09-24 13:32:00,1.62285,1.62285,1.6226,1.6226,76000000.0
2007-09-24 13:33:00,1.6226,1.6226,1.6217,1.6225,188900000.0
2007-09-24 13:34:00,1.6226,1.6228,1.6225,1.62255,175500000.0
2007-09-24 13:35:00,1.6225,1.6226,1.6225,1.6225,32000000.0
2007-09-24 13:36:00,1.6225,1.6226,1.6224,1.6226,63300000.0
2007-09-24 13:37:00,1.6227,1.6229,1.6226,1.6229,100900000.0
2007-09-24 13:38:00,1.6229,1.623,1.6229,1.623,69600000.0
2007-09-24 13:39:00,1.623,1.6231,1.6229,1.623,147800000.0
2007-09-24 13:40:00,1.623,1.6231,1.6228,1.6231,54699999.0
2007-09-24 13:41:00,1.623,1.623,1.623,1.623,19600000.0
2007-09-24 13:42:00,1.623,1.6237,1.623,1.6237,167800000.0
2007-09-24 13:43:00,1.6237,1.6243,1.6234,1.624,285100000.0
2007-09-24 13:44:00,1.6242,1.6244,1.624,1.62425,311900000.0
2007-09-24 13:45:00,1.6244,1.6246,1.6242,1.6245,136200000.0
2007-09-24 13:46:00,1.6244,1.6246,1.6244,1.6245,67200000.0
2007-09-24 13:47:00,1.6245,1.6246,1.624,1.6243,273000000.0
2007-09-24 13:48:00,1.62415,1.6243,1.6239,1.6241,577100002.0
2007-09-24 13:49:00,1.6241,1.6243,1.624,1.6241,284500001.0
2007-09-24 13:50:00,1.6241,1.6242,1.6238,1.6239,469600000.0
2007-09-24 13:51:00,1.624,1.6241,1.6231,1.62355,457000002.0
2007-09-24 13:52:00,1.6235,1.6237,1.6233,1.62345,880200005.0
2007-09-24 13:53:00,1.62345,1.62355,1.6231,1.6235,398400001.0
2007-09-24 13:54:00,1.6237,1.6238,1.6234,1.6237,176000000.0
2007-09-24 13:55:00,1.6237,1.6238,1.6234,1.6235,482500002.0
2007-09-24 13:56:00,1.6235,1.6245,1.6235,1.6244,435900001.0
2007-09-24 13:57:00,1.6244,1.6246,1.6243,1.6245,335900004.0
2007-09-24 13:58:00,1.6246,1.6246,1.6239,1.624,407800001.0
2007-09-24 13:59:00,1.6242,1.6245,1.6241,1.6241,310000000.0
2007-09-24 14:00:00,1.6241,1.6242,1.6236,1.6242,476500000.0
2007-09-24 14:01:00,1.6242,1.6247,1.624,1.6246,111400000.0
2007-09-24 14:02:00,1.6247,1.6248,1.6246,1.6248,121000001.0
2007-09-24 14:03:00,1.6247,1.6249,1.6247,1.6249,79600001.0
2007-09-24 14:04:00,1.6248,1.6256,1.6246,1.6253,353400001.0
2007-09-24 14:05:00,1.6253,1.6253,1.624,1.62425,354700000.0
2007-09-24 14:06:00,1.6242,1.6243,1.6238,1.6241,376800000.0
2007-09-24 14:07:00,1.6242,1.6245,1.6238,1.6242,624700000.0
2007-09-24 14:08:00,1.6241,1.6241,1.6233,1.62355,549000001.0
2007-09-24 14:09:00,1.6236,1.6239,1.6234,1.6237,579900006.0
2007-09-24 14:10:00,1.6237,1.6238,1.6235,1.6237,316899999.0
2007-09-24 14:11:00,1.6237,1.6246,1.6234,1.6241,658399998.0
2007-09-24 14:12:00,1.6242,1.6245,1.6241,1.6243,335500000.0
2007-09-24 14:13:00,1.6243,1.6246,1.6241,1.6244,239500000.0
2007-09-24 14:14:00,1.6245,1.6249,1.6243,1.6249,304300000.0
2007-09-24 14:15:00,1.6249,1.625,1.6244,1.6244,390300000.0
2007-09-24 14:16:00,1.6244,1.6244,1.624,1.624,304300000.0
2007-09-24 14:17:00,1.6241,1.6243,1.6237,1.6241,635400001.0
2007-09-24 14:18:00,1.62415,1.6243,1.6239,1.6242,495100001.0
2007-09-24 14:19:00,1.6241,1.6242,1.6239,1.6241,326500000.0
2007-09-24 14:20:00,1.6241,1.6241,1.6237,1.6239,374000003.0
2007-09-24 14:21:00,1.6238,1.6239,1.6237,1.6238,156100000.0
2007-09-24 14:22:00,1.6237,1.6237,1.6233,1.6236,552100004.0
2007-09-24 14:23:00,1.6237,1.6237,1.6234,1.6235,396800002.0
2007-09-24 14:24:00,1.6235,1.6239,1.6235,1.6238,596300002.0
2007-09-24 14:25:00,1.6238,1.6239,1.6235,1.62355,143800000.0
2007-09-24 14:26:00,1.62355,1.6239,1.6233,1.6237,253600000.0
2007-09-24 14:27:00,1.6237,1.62405,1.6237,1.624,94400000.0
2007-09-24 14:28:00,1.6239,1.62395,1.6234,1.6234,330499999.0
2007-09-24 14:29:00,1.6235,1.6235,1.6232,1.6234,168000000.0
2007-09-24 14:30:00,1.62335,1.6238,1.62335,1.6237,243400000.0
2007-09-24 14:31:00,1.6237,1.6237,1.6234,1.6234,210799998.0
2007-09-24 14:32:00,1.6234,1.6238,1.6234,1.6236,148399998.0
2007-09-24 14:33:00,1.6237,1.6237,1.62335,1.6234,58300000.0
2007-09-24 14:34:00,1.6235,1.6236,1.62335,1.6234,119000000.0
2007-09-24 14:35:00,1.6235,1.6238,1.6232,1.6238,206900000.0
2007-09-24 14:36:00,1.6238,1.6242,1.6236,1.6241,735300001.0
2007-09-24 14:37:00,1.6242,1.6245,1.6241,1.6245,208400000.0
2007-09-24 14:38:00,1.6244,1.6245,1.6241,1.6243,404100000.0
2007-09-24 14:39:00,1.6244,1.6248,1.6242,1.6244,549499999.0
2007-09-24 14:40:00,1.6244,1.6245,1.624,1.6243,265400000.0
2007-09-24 14:41:00,1.6242,1.6243,1.624,1.6241,230400000.0
2007-09-24 14:42:00,1.6241,1.6245,1.624,1.6243,185900000.0
2007-09-24 14:43:00,1.6241,1.6246,1.624,1.6246,228800000.0
2007-09-24 14:44:00,1.6245,1.6245,1.624,1.6241,296899998.0
2007-09-24 14:45:00,1.6241,1.6244,1.6241,1.6244,171600000.0
2007-09-24 14:46:00,1.6243,1.6244,1.624,1.6244,160400000.0
2007-09-24 14:47:00,1.6244,1.6245,1.6237,1.624,612800000.0
2007-09-24 14:48:00,1.6239,1.6245,1.6239,1.6243,511900003.0
2007-09-24 14:49:00,1.6243,1.6245,1.624,1.6244,435000000.0
2007-09-24 14:50:00,1.6244,1.6246,1.6243,1.6243,426200000.0
2007-09-24 14:51:00,1.6244,1.6245,1.624,1.6242,489000000.0
2007-09-24 14:52:00,1.6243,1.6246,1.624,1.6245,462800002.0
2007-09-24 14:53:00,1.6245,1.6246,1.6238,1.6238,558000000.0
2007-09-24 14:54:00,1.6238,1.6246,1.6238,1.6242,556090000.0
2007-09-24 14:55:00,1.6243,1.6243,1.624,1.6243,320500000.0
2007-09-24 14:56:00,1.6243,1.6246,1.6241,1.6243,453500000.0
2007-09-24 14:57:00,1.6244,1.6244,1.624,1.6241,422500000.0
2007-09-24 14:58:00,1.6241,1.625,1.6241,1.625,298700001.0
2007-09-24 14:59:00,1.625,1.6258,1.6248,1.6253,461700000.0
2007-09-24 15:00:00,1.6254,1.6257,1.6247,1.6251,551100000.0
2007-09-24 15:01:00,1.6252,1.6252,1.6248,1.6249,345300000.0
2007-09-24 15:02:00,1.625,1.625,1.6242,1.6243,398700000.0
2007-09-24 15:03:00,1.6242,1.6245,1.624,1.6243,292700002.0
2007-09-24 15:04:00,1.6245,1.6245,1.6238,1.624,614700003.0
2007-09-24 15:05:00,1.624,1.6242,1.6238,1.6241,307200000.0
2007-09-24 15:06:00,1.6241,1.6242,1.624,1.6242,131000000.0
2007-09-24 15:07:00,1.6242,1.6245,1.6241,1.6244,341600000.0
2007-09-24 15:08:00,1.6244,1.6246,1.6242,1.6242,164800000.0
2007-09-24 15:09:00,1.6242,1.6243,1.6239,1.6242,251200000.0
2007-09-24 15:10:00,1.6242,1.6245,1.6241,1.6241,221600000.0
2007-09-24 15:11:00,1.6242,1.6245,1.6241,1.6242,291200000.0
2007-09-24 15:12:00,1.6242,1.6245,1.6242,1.6244,252800000.0
2007-09-24 15:13:00,1.6244,1.6244,1.6243,1.6243,36800000.0
2007-09-24 15:14:00,1.6243,1.62455,1.6242,1.6244,308600000.0
2007-09-24 15:15:00,1.6244,1.62445,1.6244,1.6244,31400000.0
2007-09-24 15:16:00,1.6244,1.6244,1.6241,1.6242,120000000.0
2007-09-24 15:17:00,1.6242,1.62425,1.6241,1.62425,98100000.0
2007-09-24 15:18:00,1.6244,1.6244,1.62405,1.6242,182200001.0
2007-09-24 15:19:00,1.6242,1.6243,1.624,1.6242,261300000.0
2007-09-24 15:20:00,1.6242,1.6242,1.624,1.62405,104200000.0
2007-09-24 15:21:00,1.62405,1.6244,1.624,1.6242,69800000.0
2007-09-24 15:22:00,1.6241,1.6246,1.6241,1.6244,159400000.0
2007-09-24 15:23:00,1.62445,1.6246,1.6239,1.6241,341700002.0
2007-09-24 15:24:00,1.6241,1.6245,1.6239,1.6245,507100002.0
2007-09-24 15:25:00,1.6245,1.6247,1.6243,1.6246,480499999.0
2007-09-24 15:26:00,1.6246,1.6247,1.6244,1.6247,157300000.0
2007-09-24 15:27:00,1.6247,1.6248,1.6242,1.6242,528899999.0
2007-09-24 15:28:00,1.6242,1.6244,1.624,1.6243,392199997.0
2007-09-24 15:29:00,1.6243,1.6244,1.624,1.624,504899999.0
2007-09-24 15:30:00,1.6241,1.62435,1.6238,1.62425,475400000.0
2007-09-24 15:31:00,1.62425,1.62435,1.6241,1.6243,77600000.0
2007-09-24 15:32:00,1.6243,1.6243,1.6236,1.6239,350100000.0
2007-09-24 15:33:00,1.6238,1.6238,1.6231,1.6238,526200000.0
2007-09-24 15:34:00,1.6238,1.6241,1.6237,1.6241,312600000.0
2007-09-24 15:35:00,1.624,1.6244,1.624,1.6241,706699998.0
2007-09-24 15:36:00,1.6242,1.6248,1.6241,1.6247,704199997.0
2007-09-24 15:37:00,1.6247,1.625,1.6246,1.6247,485599999.0
2007-09-24 15:38:00,1.6247,1.6247,1.6239,1.6241,233300004.0
2007-09-24 15:39:00,1.6239,1.6244,1.6238,1.6244,922100002.0
2007-09-24 15:40:00,1.6244,1.6245,1.6241,1.6243,213699999.0
2007-09-24 15:41:00,1.6241,1.6243,1.6238,1.624,285099998.0
2007-09-24 15:42:00,1.6242,1.6242,1.6239,1.6239,331499997.0
2007-09-24 15:43:00,1.6239,1.6242,1.6239,1.6242,101100000.0
2007-09-24 15:44:00,1.6241,1.6242,1.6239,1.624,346100000.0
2007-09-24 15:45:00,1.6241,1.6243,1.62365,1.624,281299997.0
2007-09-24 15:46:00,1.624,1.6242,1.6236,1.62395,232300000.0
2007-09-24 15:47:00,1.62395,1.62405,1.6237,1.624,99300000.0
2007-09-24 15:48:00,1.624,1.624,1.6236,1.6237,133500000.0
2007-09-24 15:49:00,1.6237,1.6239,1.6235,1.6238,252700000.0
2007-09-24 15:50:00,1.6239,1.624,1.6237,1.6239,231600000.0
2007-09-24 15:51:00,1.6239,1.6239,1.6233,1.6237,373899999.0
2007-09-24 15:52:00,1.6237,1.6242,1.6235,1.6239,547899999.0
2007-09-24 15:53:00,1.62385,1.62445,1.6238,1.62425,370600000.0
2007-09-24 15:54:00,1.6243,1.6245,1.6239,1.6244,259700000.0
2007-09-24 15:55:00,1.6244,1.6249,1.6242,1.6246,242700000.0
2007-09-24 15:56:00,1.6246,1.62485,1.6244,1.62475,134300000.0
2007-09-24 15:57:00,1.62475,1.62495,1.624,1.6245,306900000.0
2007-09-24 15:58:00,1.6244,1.6247,1.6243,1.6245,97800000.0
2007-09-24 15:59:00,1.6245,1.62495,1.6243,1.6244,330599998.0
2007-09-24 16:00:00,1.6245,1.6246,1.6243,1.6245,671400000.0
2007-09-24 16:01:00,1.6245,1.6247,1.6242,1.6246,427200000.0
2007-09-24 16:02:00,1.6246,1.6246,1.6244,1.6245,464459999.0
2007-09-24 16:03:00,1.6245,1.6247,1.6242,1.6246,467700000.0
2007-09-24 16:04:00,1.6246,1.6246,1.6243,1.6244,370900000.0
2007-09-24 16:05:00,1.6245,1.6247,1.6245,1.6245,301400000.0
2007-09-24 16:06:00,1.6246,1.6246,1.6241,1.6241,127300000.0
2007-09-24 16:07:00,1.6243,1.6245,1.6241,1.6244,381800002.0
2007-09-24 16:08:00,1.6244,1.6246,1.6241,1.6244,381499999.0
2007-09-24 16:09:00,1.6243,1.6244,1.6243,1.6244,147800000.0
2007-09-24 16:10:00,1.6244,1.6247,1.6241,1.6245,397000000.0
2007-09-24 16:11:00,1.6245,1.6245,1.6243,1.6243,119100000.0
2007-09-24 16:12:00,1.6241,1.6243,1.6241,1.6243,367600000.0
2007-09-24 16:13:00,1.6243,1.6245,1.623,1.6236,808399999.0
2007-09-24 16:14:00,1.6236,1.6245,1.6233,1.6242,1178799986.0
2007-09-24 16:15:00,1.6242,1.6243,1.6236,1.6236,367600000.0
2007-09-24 16:16:00,1.6236,1.6239,1.623,1.6237,1115699986.0
2007-09-24 16:17:00,1.6238,1.624,1.6237,1.624,424600005.0
2007-09-24 16:18:00,1.6241,1.6242,1.6239,1.6239,448800000.0
2007-09-24 16:19:00,1.6239,1.6242,1.6238,1.6239,317099994.0
2007-09-24 16:20:00,1.6239,1.6241,1.6238,1.6238,218500000.0
2007-09-24 16:21:00,1.6238,1.6238,1.6234,1.6234,211600000.0
2007-09-24 16:22:00,1.6234,1.6238,1.6234,1.6238,533900000.0
2007-09-24 16:23:00,1.6238,1.624,1.6236,1.624,375200000.0
2007-09-24 16:24:00,1.6239,1.6241,1.6236,1.6236,351900000.0
2007-09-24 16:25:00,1.6236,1.6238,1.6236,1.6237,182600000.0
2007-09-24 16:26:00,1.6238,1.624,1.6236,1.6236,228600000.0
2007-09-24 16:27:00,1.6234,1.6236,1.6229,1.6229,472900000.0
2007-09-24 16:28:00,1.6229,1.6232,1.6228,1.623,545899995.0
2007-09-24 16:29:00,1.623,1.6231,1.6225,1.6226,515200000.0
2007-09-24 16:30:00,1.6226,1.6228,1.6224,1.6224,547020000.0
2007-09-24 16:31:00,1.6224,1.623,1.6223,1.6228,214100000.0
2007-09-24 16:32:00,1.6228,1.623,1.6227,1.6229,477900001.0
2007-09-24 16:33:00,1.623,1.62315,1.62285,1.62295,115500000.0
2007-09-24 16:34:00,1.62295,1.6232,1.6229,1.62295,132100000.0
2007-09-24 16:35:00,1.623,1.62335,1.6229,1.623,81300000.0
2007-09-24 16:36:00,1.62305,1.6231,1.6229,1.62305,76400000.0
2007-09-24 16:37:00,1.62305,1.62305,1.6227,1.623,85700000.0
2007-09-24 16:38:00,1.623,1.62325,1.6229,1.6232,106100000.0
2007-09-24 16:39:00,1.6232,1.6233,1.623,1.623,61600000.0
2007-09-24 16:40:00,1.623,1.62375,1.62265,1.6235,275100000.0
2007-09-24 16:41:00,1.62355,1.624,1.623,1.6236,709100000.0
2007-09-24 16:42:00,1.6236,1.6239,1.6236,1.6238,340099997.0
2007-09-24 16:43:00,1.62375,1.62395,1.6236,1.6239,422899999.0
2007-09-24 16:44:00,1.6239,1.6244,1.6238,1.6244,542000000.0
2007-09-24 16:45:00,1.6244,1.62455,1.62405,1.6242,212700000.0
2007-09-24 16:46:00,1.62415,1.6246,1.6241,1.6243,296300001.0
2007-09-24 16:47:00,1.6243,1.6247,1.6242,1.62445,184600000.0
2007-09-24 16:48:00,1.62445,1.6246,1.6244,1.62445,138600000.0
2007-09-24 16:49:00,1.6245,1.6245,1.62415,1.62425,409700000.0
2007-09-24 16:50:00,1.62425,1.6243,1.624,1.6241,394500000.0
2007-09-24 16:51:00,1.62405,1.6241,1.6239,1.6241,490600000.0
2007-09-24 16:52:00,1.6241,1.6244,1.6241,1.6243,493800000.0
2007-09-24 16:53:00,1.6243,1.6243,1.6236,1.624,984299999.0
2007-09-24 16:54:00,1.6241,1.6244,1.624,1.6243,668900000.0
2007-09-24 16:55:00,1.6243,1.6243,1.6243,1.6243,105000000.0
2007-09-24 16:56:00,1.6243,1.6243,1.6235,1.6241,250399999.0
2007-09-24 16:57:00,1.62405,1.6247,1.624,1.6246,437500000.0
2007-09-24 16:58:00,1.6246,1.625,1.6245,1.6249,501800000.0
2007-09-24 16:59:00,1.6248,1.6249,1.624,1.6242,920299996.0
2007-09-24 17:00:00,1.6241,1.6241,1.6237,1.6238,656499998.0
2007-09-24 17:01:00,1.6237,1.62385,1.6232,1.6238,887200000.0
2007-09-24 17:02:00,1.6239,1.6239,1.6236,1.6236,720300001.0
2007-09-24 17:03:00,1.6236,1.624,1.6235,1.62375,542700001.0
2007-09-24 17:04:00,1.62375,1.6241,1.6237,1.6241,180100000.0
2007-09-24 17:05:00,1.6241,1.6242,1.6239,1.6241,436800003.0
2007-09-24 17:06:00,1.6241,1.6249,1.6241,1.6247,286600000.0
2007-09-24 17:07:00,1.6247,1.62475,1.6243,1.6244,372000000.0
2007-09-24 17:08:00,1.6244,1.6249,1.6241,1.6244,1436499999.0
2007-09-24 17:09:00,1.6244,1.6245,1.62395,1.624,728700002.0
2007-09-24 17:10:00,1.624,1.6242,1.6237,1.6238,578800002.0
2007-09-24 17:11:00,1.6237,1.6243,1.6237,1.62405,395000002.0
2007-09-24 17:12:00,1.6241,1.62435,1.6241,1.62435,338900000.0
2007-09-24 17:13:00,1.6243,1.6243,1.6237,1.62385,443800000.0
2007-09-24 17:14:00,1.62385,1.62445,1.6238,1.6244,518899999.0
2007-09-24 17:15:00,1.6244,1.6244,1.624,1.6243,476000000.0
2007-09-24 17:16:00,1.6243,1.6246,1.6243,1.62445,334600001.0
2007-09-24 17:17:00,1.62445,1.6247,1.6242,1.62455,729100002.0
2007-09-24 17:18:00,1.62455,1.625,1.62445,1.6248,397700000.0
2007-09-24 17:19:00,1.6248,1.6248,1.6245,1.6247,375600001.0
2007-09-24 17:20:00,1.6249,1.6251,1.6245,1.62495,796000001.0
2007-09-24 17:21:00,1.6248,1.6249,1.6244,1.6246,627800000.0
2007-09-24 17:22:00,1.6245,1.6246,1.624,1.624,798200000.0
2007-09-24 17:23:00,1.624,1.6243,1.6238,1.6239,612400000.0
2007-09-24 17:24:00,1.6239,1.6242,1.6238,1.62405,419300000.0
2007-09-24 17:25:00,1.624,1.6243,1.624,1.6242,465900000.0
2007-09-24 17:26:00,1.6243,1.62435,1.624,1.6241,312299998.0
2007-09-24 17:27:00,1.62415,1.6243,1.6239,1.6241,602700000.0
2007-09-24 17:28:00,1.624,1.6243,1.624,1.6242,406399999.0
2007-09-24 17:29:00,1.6242,1.6242,1.6241,1.6242,352900000.0
2007-09-24 17:30:00,1.6242,1.6242,1.6238,1.6239,498600000.0
2007-09-24 17:31:00,1.624,1.6241,1.62395,1.6241,177500000.0
2007-09-24 17:32:00,1.624,1.62415,1.6236,1.6241,586600003.0
2007-09-24 17:33:00,1.624,1.6241,1.62325,1.6234,738400003.0
2007-09-24 17:34:00,1.6234,1.6234,1.623,1.6232,414500000.0
2007-09-24 17:35:00,1.6232,1.624,1.62315,1.62395,514700000.0
2007-09-24 17:36:00,1.6239,1.6243,1.6238,1.6241,372699998.0
2007-09-24 17:37:00,1.6242,1.6244,1.6239,1.62405,457100000.0
2007-09-24 17:38:00,1.624,1.6247,1.624,1.6245,450700000.0
2007-09-24 17:39:00,1.6245,1.6247,1.6243,1.6245,548500000.0
2007-09-24 17:40:00,1.6246,1.6246,1.62425,1.6243,333900000.0
2007-09-24 17:41:00,1.6243,1.6247,1.6241,1.62445,432400000.0
2007-09-24 17:42:00,1.6245,1.625,1.6245,1.625,253600000.0
2007-09-24 17:43:00,1.625,1.6251,1.62475,1.6249,342500000.0
2007-09-24 17:44:00,1.6249,1.6251,1.6249,1.6249,109900000.0
2007-09-24 17:45:00,1.625,1.6251,1.6248,1.625,139500000.0
2007-09-24 17:46:00,1.625,1.6251,1.6249,1.625,105800000.0
2007-09-24 17:47:00,1.6251,1.6251,1.625,1.6251,65000000.0
2007-09-24 17:48:00,1.6251,1.6255,1.625,1.6255,63400000.0
2007-09-24 17:49:00,1.6254,1.6256,1.625,1.6251,350700000.0
2007-09-24 17:50:00,1.62505,1.6251,1.62475,1.6248,355900000.0
2007-09-24 17:51:00,1.6248,1.625,1.6247,1.6248,175600000.0
2007-09-24 17:52:00,1.6248,1.6249,1.6247,1.6247,199200000.0
2007-09-24 17:53:00,1.6247,1.6249,1.6246,1.6247,197100000.0
2007-09-24 17:54:00,1.6247,1.6249,1.6247,1.6247,218100000.0
2007-09-24 17:55:00,1.6248,1.6248,1.6243,1.6245,94600000.0
2007-09-24 17:56:00,1.6245,1.6245,1.6242,1.6244,72100000.0
2007-09-24 17:57:00,1.6244,1.6245,1.6244,1.6245,4800000.0
2007-09-24 17:58:00,1.6244,1.6245,1.6244,1.6244,40200000.0
2007-09-24 17:59:00,1.6246,1.6251,1.6246,1.6246,328600000.0
2007-09-24 18:00:00,1.62485,1.625,1.6247,1.6249,219800000.0
2007-09-24 18:01:00,1.6249,1.6251,1.6246,1.6248,186300000.0
2007-09-24 18:02:00,1.6249,1.6249,1.6246,1.6248,89900000.0
2007-09-24 18:03:00,1.6248,1.6252,1.6247,1.6249,273700000.0
2007-09-24 18:04:00,1.6249,1.625,1.62475,1.6248,50400000.0
2007-09-24 18:05:00,1.6248,1.6249,1.6247,1.6249,84400000.0
2007-09-24 18:06:00,1.6249,1.6249,1.62415,1.62425,90600000.0
2007-09-24 18:07:00,1.6243,1.6244,1.6241,1.6241,169800000.0
2007-09-24 18:08:00,1.6242,1.62435,1.62415,1.62435,47700000.0
2007-09-24 18:09:00,1.6244,1.6245,1.6241,1.6244,150900000.0
2007-09-24 18:10:00,1.6244,1.6244,1.62415,1.6242,142700000.0
2007-09-24 18:11:00,1.6244,1.6247,1.6243,1.6245,174700000.0
2007-09-24 18:12:00,1.6245,1.6246,1.6242,1.6246,76400000.0
2007-09-24 18:13:00,1.6245,1.6246,1.6244,1.6244,100700000.0
2007-09-24 18:14:00,1.6245,1.6245,1.6243,1.6245,64400000.0
2007-09-24 18:15:00,1.6244,1.6246,1.6244,1.6246,34200000.0
2007-09-24 18:16:00,1.6246,1.6246,1.62415,1.6245,326700000.0
2007-09-24 18:17:00,1.6246,1.6246,1.62435,1.6245,131500000.0
2007-09-24 18:18:00,1.62445,1.6245,1.6243,1.6243,69100000.0
2007-09-24 18:19:00,1.6243,1.6249,1.6243,1.6249,200000000.0
2007-09-24 18:20:00,1.625,1.625,1.6247,1.6247,58700000.0
2007-09-24 18:21:00,1.6247,1.6249,1.6245,1.6245,68100000.0
2007-09-24 18:22:00,1.62455,1.6247,1.6245,1.6245,83500000.0
2007-09-24 18:23:00,1.6245,1.6247,1.62425,1.6243,87300000.0
2007-09-24 18:24:00,1.6244,1.62455,1.62425,1.62425,45400000.0
2007-09-24 18:25:00,1.62425,1.62425,1.6236,1.62375,223700000.0
2007-09-24 18:26:00,1.62365,1.6243,1.62355,1.624,273900001.0
2007-09-24 18:27:00,1.624,1.624,1.62365,1.6238,69100000.0
2007-09-24 18:28:00,1.6239,1.6242,1.6234,1.6238,292799999.0
2007-09-24 18:29:00,1.6238,1.6239,1.6238,1.6238,103700000.0
2007-09-24 18:30:00,1.6238,1.624,1.6237,1.624,340200000.0
2007-09-24 18:31:00,1.6239,1.6239,1.6239,1.6239,16600000.0
2007-09-24 18:32:00,1.6239,1.6239,1.62375,1.6239,56800000.0
2007-09-24 18:33:00,1.6239,1.6239,1.62385,1.6239,81200000.0
2007-09-24 18:34:00,1.624,1.6241,1.6239,1.6239,107100000.0
2007-09-24 18:35:00,1.6239,1.624,1.6239,1.6239,33800000.0
2007-09-24 18:36:00,1.6239,1.6239,1.6236,1.6237,216800000.0
2007-09-24 18:37:00,1.6237,1.6239,1.6235,1.6238,135000000.0
2007-09-24 18:38:00,1.6237,1.6238,1.6235,1.6237,196700000.0
2007-09-24 18:39:00,1.6237,1.6237,1.6234,1.6237,169900000.0
2007-09-24 18:40:00,1.6236,1.6237,1.6235,1.6236,151800000.0
2007-09-24 18:41:00,1.62355,1.6238,1.6235,1.6238,242600001.0
2007-09-24 18:42:00,1.6238,1.62385,1.6237,1.6238,34300001.0
2007-09-24 18:43:00,1.6238,1.62385,1.6238,1.62385,42400000.0
2007-09-24 18:44:00,1.62385,1.62395,1.62385,1.6239,83800000.0
2007-09-24 18:45:00,1.6238,1.62395,1.6238,1.62395,107200000.0
2007-09-24 18:46:00,1.62395,1.624,1.6237,1.62385,192500000.0
2007-09-24 18:47:00,1.6238,1.624,1.6237,1.62395,118400000.0
2007-09-24 18:48:00,1.624,1.624,1.624,1.624,8100000.0
2007-09-24 18:49:00,1.62395,1.62405,1.62395,1.624,32000000.0
2007-09-24 18:50:00,1.624,1.6241,1.624,1.624,76000000.0
2007-09-24 18:51:00,1.6241,1.6241,1.624,1.624,55600000.0
2007-09-24 18:52:00,1.624,1.6242,1.624,1.6241,98300000.0
2007-09-24 18:53:00,1.6242,1.62445,1.6242,1.6244,120800000.0
2007-09-24 18:54:00,1.6244,1.6244,1.6244,1.6244,109500000.0
2007-09-24 18:55:00,1.6243,1.6244,1.6242,1.6243,69400000.0
2007-09-24 18:56:00,1.6243,1.6244,1.6243,1.6243,108900000.0
2007-09-24 18:57:00,1.6243,1.6243,1.62415,1.62425,92700000.0
2007-09-24 18:58:00,1.62425,1.62455,1.6241,1.6243,219900000.0
2007-09-24 18:59:00,1.6243,1.6245,1.6241,1.6242,468999999.0
2007-09-24 19:00:00,1.6243,1.6245,1.6243,1.6245,141900000.0
2007-09-24 19:01:00,1.6245,1.6245,1.6244,1.6245,23300000.0
2007-09-24 19:02:00,1.6243,1.6245,1.6243,1.6245,100800000.0
2007-09-24 19:03:00,1.6244,1.62455,1.6244,1.6244,122000000.0
2007-09-24 19:04:00,1.6245,1.6245,1.6245,1.6245,32100000.0
2007-09-24 19:05:00,1.6245,1.6245,1.6244,1.6244,66300000.0
2007-09-24 19:06:00,1.6245,1.6245,1.6244,1.6245,48700000.0
2007-09-24 19:07:00,1.6245,1.6245,1.6245,1.6245,27500000.0
2007-09-24 19:08:00,1.6245,1.6245,1.6244,1.6244,119200000.0
2007-09-24 19:09:00,1.6243,1.6246,1.6242,1.62445,290000000.0
2007-09-24 19:10:00,1.6246,1.6246,1.6241,1.62425,341000000.0
2007-09-24 19:11:00,1.62425,1.6243,1.62415,1.6243,173600000.0
2007-09-24 19:12:00,1.6243,1.6243,1.6241,1.6242,66800000.0
2007-09-24 19:13:00,1.6242,1.6243,1.6241,1.6243,58700000.0
2007-09-24 19:14:00,1.6243,1.6244,1.6243,1.6244,32400000.0
2007-09-24 19:15:00,1.62435,1.6244,1.62435,1.6244,27200000.0
2007-09-24 19:16:00,1.6245,1.6246,1.6244,1.6245,22400000.0
2007-09-24 19:17:00,1.6245,1.6248,1.6242,1.6247,145800000.0
2007-09-24 19:18:00,1.6249,1.6253,1.6249,1.625,231300000.0
2007-09-24 19:19:00,1.625,1.6256,1.625,1.6255,296500000.0
2007-09-24 19:20:00,1.6255,1.6256,1.6252,1.6254,196000002.0
2007-09-24 19:21:00,1.62545,1.62555,1.6251,1.6253,76100000.0
2007-09-24 19:22:00,1.6253,1.6253,1.6246,1.6248,46900000.0
2007-09-24 19:23:00,1.6248,1.6248,1.62435,1.62465,175700000.0
2007-09-24 19:24:00,1.62465,1.625,1.62465,1.6248,158300000.0
2007-09-24 19:25:00,1.6247,1.62505,1.6246,1.62505,115200000.0
2007-09-24 19:26:00,1.625,1.62505,1.6249,1.62495,25600000.0
2007-09-24 19:27:00,1.62495,1.62495,1.6249,1.62495,12000000.0
2007-09-24 19:28:00,1.6249,1.62505,1.6249,1.62505,8000000.0
2007-09-24 19:29:00,1.62495,1.6251,1.6248,1.6251,85200000.0
2007-09-24 19:30:00,1.6251,1.6251,1.625,1.6251,52800000.0
2007-09-24 19:31:00,1.6251,1.6256,1.625,1.6256,142500000.0
2007-09-24 19:32:00,1.6256,1.6257,1.6254,1.6257,122800000.0
2007-09-24 19:33:00,1.6257,1.6259,1.6253,1.62585,139000000.0
2007-09-24 19:34:00,1.6259,1.6265,1.6256,1.6262,217900000.0
2007-09-24 19:35:00,1.6262,1.6264,1.626,1.6262,92500000.0
2007-09-24 19:36:00,1.6262,1.6265,1.6261,1.6263,303300000.0
2007-09-24 19:37:00,1.6264,1.6265,1.6262,1.62625,162200002.0
2007-09-24 19:38:00,1.6262,1.6264,1.6262,1.62625,118400000.0
2007-09-24 19:39:00,1.62625,1.6264,1.62625,1.62635,132700000.0
2007-09-24 19:40:00,1.62625,1.6263,1.626,1.6261,123700000.0
2007-09-24 19:41:00,1.6262,1.6264,1.6261,1.6262,180700000.0
2007-09-24 19:42:00,1.6261,1.6263,1.6261,1.6261,104400000.0
2007-09-24 19:43:00,1.6261,1.6261,1.6256,1.6258,55300000.0
2007-09-24 19:44:00,1.62565,1.62565,1.6254,1.6255,41800000.0
2007-09-24 19:45:00,1.6254,1.6256,1.6254,1.6256,41100000.0
2007-09-24 19:46:00,1.6255,1.6259,1.6255,1.6257,114700000.0
2007-09-24 19:47:00,1.6257,1.6257,1.6254,1.6256,113800000.0
2007-09-24 19:48:00,1.6255,1.6257,1.6255,1.6257,99700000.0
2007-09-24 19:49:00,1.6258,1.626,1.6257,1.6258,118800000.0
2007-09-24 19:50:00,1.6259,1.626,1.6258,1.6259,49800000.0
2007-09-24 19:51:00,1.6258,1.626,1.62575,1.6258,39200000.0
2007-09-24 19:52:00,1.6259,1.626,1.6257,1.6258,44000000.0
2007-09-24 19:53:00,1.626,1.626,1.6257,1.62575,58200000.0
2007-09-24 19:54:00,1.6258,1.6259,1.62575,1.6259,23700000.0
2007-09-24 19:55:00,1.6259,1.6259,1.62565,1.6258,66100000.0
2007-09-24 19:56:00,1.6257,1.6259,1.6257,1.6259,27200000.0
2007-09-24 19:57:00,1.6258,1.6258,1.6255,1.6255,105900000.0
2007-09-24 19:58:00,1.6256,1.6257,1.6255,1.6257,100800000.0
2007-09-24 19:59:00,1.6258,1.6259,1.6257,1.6258,96900000.0
2007-09-24 20:00:00,1.62585,1.626,1.62555,1.6259,180999999.0
2007-09-24 20:01:00,1.6259,1.626,1.6257,1.626,33300000.0
2007-09-24 20:02:00,1.626,1.6265,1.6258,1.6263,88900000.0
2007-09-24 20:03:00,1.6263,1.6263,1.6262,1.6263,13600000.0
2007-09-24 20:04:00,1.6263,1.627,1.6263,1.6268,240700000.0
2007-09-24 20:05:00,1.6268,1.6273,1.62655,1.6267,468300000.0
2007-09-24 20:06:00,1.6267,1.6267,1.6265,1.6267,57800000.0
2007-09-24 20:07:00,1.6267,1.6267,1.62625,1.6265,118500000.0
2007-09-24 20:08:00,1.6264,1.6266,1.6261,1.6266,259200000.0
2007-09-24 20:09:00,1.6265,1.6265,1.6257,1.6257,232000000.0
2007-09-24 20:10:00,1.6257,1.6259,1.6255,1.6256,155300000.0
2007-09-24 20:11:00,1.6258,1.626,1.6257,1.626,88900000.0
2007-09-24 20:12:00,1.626,1.626,1.6257,1.6258,104000000.0
2007-09-24 20:13:00,1.6259,1.62595,1.6259,1.62595,16000000.0
2007-09-24 20:14:00,1.62595,1.62605,1.6258,1.6259,67200000.0
2007-09-24 20:15:00,1.6259,1.6261,1.62565,1.6261,110400000.0
2007-09-24 20:16:00,1.6261,1.6261,1.6254,1.6259,156100000.0
2007-09-24 20:17:00,1.626,1.626,1.6254,1.62565,155300000.0
2007-09-24 20:18:00,1.6257,1.6257,1.6253,1.6257,94200000.0
2007-09-24 20:19:00,1.6256,1.6258,1.6253,1.6256,125400002.0
2007-09-24 20:20:00,1.6256,1.6256,1.6254,1.6256,17600000.0
2007-09-24 20:21:00,1.6255,1.6257,1.6255,1.6257,15200000.0
2007-09-24 20:22:00,1.6257,1.6257,1.6254,1.6255,66200000.0
2007-09-24 20:23:00,1.6254,1.6256,1.62525,1.6254,97000000.0
2007-09-24 20:24:00,1.6254,1.6254,1.6252,1.6253,56200000.0
2007-09-24 20:25:00,1.6253,1.6255,1.6251,1.6251,149900000.0
2007-09-24 20:26:00,1.625,1.6252,1.625,1.6252,84700000.0
2007-09-24 20:27:00,1.6252,1.6253,1.625,1.6252,227599999.0
2007-09-24 20:28:00,1.6252,1.6252,1.625,1.6252,71800000.0
2007-09-24 20:29:00,1.6251,1.6252,1.6249,1.6251,102100000.0
2007-09-24 20:30:00,1.6251,1.6252,1.6249,1.625,252800000.0
2007-09-24 20:31:00,1.625,1.625,1.6248,1.6248,129300000.0
2007-09-24 20:32:00,1.6248,1.625,1.6248,1.6249,44000000.0
2007-09-24 20:33:00,1.625,1.625,1.6249,1.625,16000000.0
2007-09-24 20:34:00,1.6249,1.625,1.6247,1.6249,59400000.0
2007-09-24 20:35:00,1.625,1.625,1.6246,1.6249,314500000.0
2007-09-24 20:36:00,1.6249,1.6252,1.6248,1.6252,169300000.0
2007-09-24 20:37:00,1.625,1.6253,1.6249,1.625,227500000.0
2007-09-24 20:38:00,1.6249,1.6251,1.6246,1.6249,321300000.0
2007-09-24 20:39:00,1.6249,1.6249,1.6246,1.6249,157500000.0
2007-09-24 20:40:00,1.6249,1.625,1.62465,1.6249,94700000.0
2007-09-24 20:41:00,1.6249,1.625,1.6248,1.6249,38800000.0
2007-09-24 20:42:00,1.6249,1.625,1.6246,1.6246,107600000.0
2007-09-24 20:43:00,1.6246,1.6248,1.6246,1.6247,56300000.0
2007-09-24 20:44:00,1.6247,1.6247,1.6244,1.6246,118900000.0
2007-09-24 20:45:00,1.62465,1.6247,1.62465,1.62465,6000000.0
2007-09-24 20:46:00,1.6247,1.6248,1.6247,1.6248,26400000.0
2007-09-24 20:47:00,1.6248,1.6249,1.6248,1.6249,17600000.0
2007-09-24 20:48:00,1.6249,1.6249,1.6245,1.6245,63600000.0
2007-09-24 20:49:00,1.6245,1.6247,1.6244,1.6245,88399998.0
2007-09-24 20:50:00,1.6247,1.6249,1.6246,1.6246,145100000.0
2007-09-24 20:51:00,1.6246,1.6247,1.6244,1.6245,188700000.0
2007-09-24 20:52:00,1.6245,1.6246,1.624,1.6242,78300000.0
2007-09-24 20:53:00,1.6241,1.6244,1.6241,1.62425,63900000.0
2007-09-24 20:54:00,1.6243,1.6243,1.6242,1.62425,13600000.0
2007-09-24 20:55:00,1.62425,1.62425,1.6242,1.6242,7100000.0
2007-09-24 20:56:00,1.62415,1.6242,1.624,1.624,52400000.0
2007-09-24 20:57:00,1.6239,1.624,1.62385,1.62385,74800000.0
2007-09-24 20:58:00,1.62385,1.624,1.62385,1.6239,35900000.0
2007-09-24 20:59:00,1.6239,1.624,1.62375,1.62395,51400000.0
2007-09-24 21:00:00,1.62395,1.62395,1.6236,1.6237,122300000.0
2007-09-24 21:01:00,1.6237,1.62375,1.6236,1.6236,21600000.0
2007-09-24 21:02:00,1.6236,1.62375,1.6236,1.6237,26400000.0
2007-09-24 21:03:00,1.6236,1.6236,1.6234,1.6235,62300000.0
2007-09-24 21:04:00,1.6235,1.6241,1.6235,1.6236,235700000.0
2007-09-24 21:05:00,1.6236,1.6237,1.6235,1.6236,41800000.0
2007-09-24 21:06:00,1.6236,1.624,1.6233,1.6238,278200000.0
2007-09-24 21:07:00,1.6237,1.6237,1.6231,1.6233,77700000.0
2007-09-24 21:08:00,1.6233,1.6233,1.6228,1.6229,201800000.0
2007-09-24 21:09:00,1.623,1.6234,1.6228,1.6234,52900000.0
2007-09-24 21:10:00,1.6234,1.6235,1.6234,1.6234,108700000.0
2007-09-24 21:11:00,1.6234,1.62345,1.6233,1.62345,144800000.0
2007-09-24 21:12:00,1.62345,1.6235,1.6234,1.6235,45100000.0
2007-09-24 21:13:00,1.62345,1.6237,1.62345,1.62365,46400000.0
2007-09-24 21:14:00,1.6237,1.6242,1.6237,1.62415,124700000.0
2007-09-24 21:15:00,1.6242,1.6242,1.6237,1.6241,302400000.0
2007-09-24 21:16:00,1.6241,1.62505,1.6239,1.6242,366999998.0
2007-09-24 21:17:00,1.6242,1.625,1.6242,1.6247,325799999.0
2007-09-24 21:18:00,1.62465,1.6248,1.6241,1.6245,294300000.0
2007-09-24 21:19:00,1.6245,1.6247,1.6243,1.6247,123000000.0
2007-09-24 21:20:00,1.6246,1.6247,1.6244,1.6247,162500000.0
2007-09-24 21:21:00,1.6247,1.6248,1.6246,1.6248,68300000.0
2007-09-24 21:22:00,1.6248,1.625,1.6247,1.625,47200000.0
2007-09-24 21:23:00,1.625,1.625,1.6247,1.6248,112300000.0
2007-09-24 21:24:00,1.6248,1.6248,1.6244,1.6244,108700000.0
2007-09-24 21:25:00,1.6246,1.6246,1.62435,1.6246,61900000.0
2007-09-24 21:26:00,1.6246,1.6246,1.62445,1.62445,56800000.0
2007-09-24 21:27:00,1.6245,1.6246,1.6244,1.6244,77500000.0
2007-09-24 21:28:00,1.6245,1.6245,1.6242,1.6244,103400000.0
2007-09-24 21:29:00,1.62425,1.6244,1.6233,1.6237,470500001.0
2007-09-24 21:30:00,1.6237,1.6239,1.6236,1.6237,50400000.0
2007-09-24 21:31:00,1.62375,1.6238,1.6236,1.6237,27200000.0
2007-09-24 21:32:00,1.6237,1.6237,1.6233,1.62345,146900000.0
2007-09-24 21:33:00,1.6235,1.6236,1.6235,1.6236,9600000.0
2007-09-24 21:34:00,1.6236,1.6236,1.6236,1.6236,6400000.0
2007-09-24 21:35:00,1.62355,1.6239,1.62355,1.6238,62900000.0
2007-09-24 21:36:00,1.6238,1.6238,1.62365,1.62365,21000000.0
2007-09-24 21:37:00,1.62365,1.62365,1.6233,1.6234,256200000.0
2007-09-24 21:38:00,1.6234,1.62365,1.62335,1.6236,234500000.0
2007-09-24 21:39:00,1.6236,1.6237,1.6235,1.6235,52300000.0
2007-09-24 21:40:00,1.6235,1.6235,1.6229,1.6229,149400000.0
2007-09-24 21:41:00,1.6229,1.6229,1.6225,1.6229,152300000.0
2007-09-24 21:42:00,1.6229,1.6234,1.6229,1.6234,229700000.0
2007-09-24 21:43:00,1.6233,1.6234,1.6232,1.6232,79700000.0
2007-09-24 21:44:00,1.6232,1.6234,1.6232,1.6234,93000000.0
2007-09-24 21:45:00,1.6234,1.6235,1.62305,1.6234,180200000.0
2007-09-24 21:46:00,1.6233,1.6234,1.62325,1.6233,100700000.0
2007-09-24 21:47:00,1.6233,1.6233,1.6227,1.6228,195400000.0
2007-09-24 21:48:00,1.6229,1.6231,1.6224,1.6226,810700001.0
2007-09-24 21:49:00,1.6226,1.6227,1.622,1.622,176300000.0
2007-09-24 21:50:00,1.622,1.622,1.6218,1.62195,87200000.0
2007-09-24 21:51:00,1.62195,1.6221,1.62185,1.6221,166600000.0
2007-09-24 21:52:00,1.6221,1.6222,1.622,1.62215,55300000.0
2007-09-24 21:53:00,1.6221,1.6222,1.622,1.6221,182700000.0
2007-09-24 21:54:00,1.6219,1.6219,1.6211,1.6216,214700000.0
2007-09-24 21:55:00,1.6215,1.62195,1.6215,1.6218,143000001.0
2007-09-24 21:56:00,1.62185,1.62185,1.6211,1.6215,312299999.0
2007-09-24 21:57:00,1.62155,1.62185,1.62155,1.62185,67500000.0
2007-09-24 21:58:00,1.6218,1.6223,1.6218,1.62225,156900000.0
2007-09-24 21:59:00,1.62225,1.6223,1.6219,1.6221,356999993.0
2007-09-24 22:00:00,1.62215,1.6222,1.6218,1.6221,169700004.0
2007-09-24 22:01:00,1.6221,1.6222,1.622,1.6221,133600000.0
2007-09-24 22:02:00,1.6221,1.6222,1.6218,1.622,125500000.0
2007-09-24 22:03:00,1.622,1.6221,1.6217,1.6217,325200000.0
2007-09-24 22:04:00,1.6217,1.622,1.6216,1.6216,156400000.0
2007-09-24 22:05:00,1.6216,1.6216,1.6209,1.6211,95500000.0
2007-09-24 22:06:00,1.6213,1.6214,1.6213,1.6214,18400000.0
2007-09-24 22:07:00,1.6212,1.6213,1.621,1.6212,87300000.0
2007-09-24 22:08:00,1.6212,1.6213,1.6207,1.6207,60200000.0
2007-09-24 22:09:00,1.6206,1.6208,1.6202,1.6204,199300000.0
2007-09-24 22:10:00,1.6204,1.6207,1.6201,1.6203,248200002.0
2007-09-24 22:11:00,1.6203,1.6213,1.6203,1.6209,607500001.0
2007-09-24 22:12:00,1.6208,1.6211,1.6206,1.6211,147700000.0
2007-09-24 22:13:00,1.6212,1.6213,1.6209,1.6211,66200000.0
2007-09-24 22:14:00,1.6212,1.6213,1.6211,1.6213,24400000.0
2007-09-24 22:15:00,1.6213,1.6213,1.6204,1.6205,67100000.0
2007-09-24 22:16:00,1.6204,1.621,1.6202,1.621,347400001.0
2007-09-24 22:17:00,1.6208,1.6212,1.6208,1.6212,71000000.0
2007-09-24 22:18:00,1.6213,1.6214,1.6206,1.6211,163400000.0
2007-09-24 22:19:00,1.6211,1.6211,1.6205,1.6208,376200005.0
2007-09-24 22:20:00,1.6208,1.6208,1.6207,1.6207,50800000.0
2007-09-24 22:21:00,1.6208,1.6208,1.6202,1.6203,158300000.0
2007-09-24 22:22:00,1.6201,1.6203,1.6193,1.6199,312600002.0
2007-09-24 22:23:00,1.6198,1.6203,1.6197,1.62,267000002.0
2007-09-24 22:24:00,1.62,1.6203,1.6199,1.6203,140200000.0
2007-09-24 22:25:00,1.6203,1.6212,1.6199,1.6212,315600000.0
2007-09-24 22:26:00,1.6212,1.6213,1.6204,1.6211,363900001.0
2007-09-24 22:27:00,1.6212,1.6213,1.6209,1.6209,46800000.0
2007-09-24 22:28:00,1.6208,1.6208,1.6202,1.6202,45400000.0
2007-09-24 22:29:00,1.6202,1.6203,1.6201,1.6201,94700000.0
2007-09-24 22:30:00,1.6202,1.6203,1.6199,1.6203,370400009.0
2007-09-24 22:31:00,1.6202,1.6205,1.6199,1.6201,338100000.0
2007-09-24 22:32:00,1.62,1.62075,1.6198,1.62075,325200001.0
2007-09-24 22:33:00,1.62075,1.6209,1.6206,1.6208,88300000.0
2007-09-24 22:34:00,1.6208,1.62095,1.62065,1.62075,28500000.0
2007-09-24 22:35:00,1.62075,1.62085,1.6205,1.62065,42500000.0
2007-09-24 22:36:00,1.62065,1.62105,1.62065,1.62105,38900000.0
2007-09-24 22:37:00,1.621,1.62115,1.6207,1.6208,59700000.0
2007-09-24 22:38:00,1.6208,1.62105,1.6207,1.62105,29400000.0
2007-09-24 22:39:00,1.62105,1.6211,1.6208,1.6211,66200000.0
2007-09-24 22:40:00,1.62115,1.6213,1.621,1.6211,65300000.0
2007-09-24 22:41:00,1.6211,1.6211,1.621,1.621,9900000.0
2007-09-24 22:42:00,1.62105,1.62135,1.621,1.62135,17200000.0
2007-09-24 22:43:00,1.62135,1.62205,1.6213,1.62195,41800000.0
2007-09-24 22:44:00,1.62195,1.62195,1.6218,1.6218,6200000.0
2007-09-24 22:45:00,1.6218,1.62195,1.62175,1.6218,55900000.0
2007-09-24 22:46:00,1.62185,1.622,1.6218,1.62195,18400000.0
2007-09-24 22:47:00,1.62195,1.62195,1.6213,1.6216,54200000.0
2007-09-24 22:48:00,1.6216,1.62175,1.6214,1.62165,21200000.0
2007-09-24 22:49:00,1.62165,1.62165,1.6213,1.6213,34700000.0
2007-09-24 22:50:00,1.6216,1.62195,1.6212,1.6214,169200000.0
2007-09-24 22:51:00,1.62145,1.62175,1.6213,1.6217,57200000.0
2007-09-24 22:52:00,1.6216,1.62205,1.6215,1.62195,70700000.0
2007-09-24 22:53:00,1.62195,1.62215,1.6219,1.6219,39900000.0
2007-09-24 22:54:00,1.62215,1.6234,1.622,1.62285,110900000.0
2007-09-24 22:55:00,1.6232,1.6233,1.623,1.623,141900000.0
2007-09-24 22:56:00,1.623,1.6233,1.623,1.6231,159700000.0
2007-09-24 22:57:00,1.6231,1.6233,1.622,1.6229,149300000.0
2007-09-24 22:58:00,1.6229,1.6231,1.6221,1.6221,386000003.0
2007-09-24 22:59:00,1.6221,1.6222,1.6221,1.6222,64500000.0
2007-09-24 23:00:00,1.622,1.6222,1.6219,1.6219,12900000.0
2007-09-24 23:01:00,1.6222,1.6222,1.622,1.6221,28800000.0
2007-09-24 23:02:00,1.622,1.6221,1.6219,1.6221,33600000.0
2007-09-24 23:03:00,1.6222,1.6227,1.6222,1.6222,38900000.0
2007-09-24 23:04:00,1.6219,1.6219,1.6217,1.6217,9600000.0
2007-09-24 23:05:00,1.6222,1.6226,1.6222,1.6225,48000000.0
2007-09-24 23:06:00,1.6223,1.6223,1.6222,1.6223,31400000.0
2007-09-24 23:07:00,1.6223,1.6224,1.6222,1.6223,37400000.0
2007-09-24 23:08:00,1.6226,1.6226,1.6224,1.6224,23000000.0
2007-09-24 23:09:00,1.6224,1.6227,1.6224,1.6227,12900000.0
2007-09-24 23:10:00,1.6227,1.6227,1.622,1.6225,63800000.0
2007-09-24 23:11:00,1.6226,1.6226,1.6221,1.6221,71100000.0
2007-09-24 23:12:00,1.6221,1.6224,1.622,1.622,82400000.0
2007-09-24 23:13:00,1.6221,1.6223,1.622,1.622,19200000.0
2007-09-24 23:14:00,1.6221,1.6222,1.6216,1.6219,114600000.0
2007-09-24 23:15:00,1.6219,1.622,1.6214,1.6214,289500000.0
2007-09-24 23:16:00,1.6214,1.6215,1.6214,1.6214,19400000.0
2007-09-24 23:17:00,1.6214,1.6216,1.6214,1.6216,14400000.0
2007-09-24 23:18:00,1.6216,1.6216,1.6214,1.6214,4800000.0
2007-09-24 23:19:00,1.6214,1.6217,1.6214,1.6214,23200000.0
2007-09-24 23:20:00,1.6213,1.6213,1.6204,1.6209,65700000.0
2007-09-24 23:21:00,1.621,1.6214,1.6202,1.6214,41100000.0
2007-09-24 23:22:00,1.6214,1.6214,1.6208,1.6212,39300000.0
2007-09-24 23:23:00,1.6213,1.6213,1.6212,1.6212,3200000.0
2007-09-24 23:24:00,1.6214,1.6214,1.6213,1.6213,4800000.0
2007-09-24 23:25:00,1.6213,1.6213,1.6213,1.6213,2600000.0
2007-09-24 23:26:00,1.6213,1.6215,1.6211,1.6211,42400000.0
2007-09-24 23:27:00,1.6211,1.6214,1.6203,1.6212,168700000.0
2007-09-24 23:28:00,1.6211,1.6211,1.62075,1.6209,63000000.0
2007-09-24 23:29:00,1.621,1.6214,1.621,1.6214,37000000.0
2007-09-24 23:30:00,1.6214,1.6216,1.6213,1.6214,73600000.0
2007-09-24 23:31:00,1.6214,1.6215,1.6214,1.6215,36500000.0
2007-09-24 23:32:00,1.6215,1.6218,1.6214,1.6218,122200000.0
2007-09-24 23:33:00,1.6217,1.6218,1.6217,1.6218,90800000.0
2007-09-24 23:34:00,1.6217,1.6218,1.6213,1.6213,109800000.0
2007-09-24 23:35:00,1.62135,1.6216,1.6213,1.6216,40500000.0
2007-09-24 23:36:00,1.6216,1.6216,1.6214,1.6214,51100000.0
2007-09-24 23:37:00,1.6215,1.6215,1.6214,1.6214,15300000.0
2007-09-24 23:38:00,1.6214,1.6215,1.6212,1.6212,39600000.0
2007-09-24 23:39:00,1.6212,1.6212,1.6212,1.6212,4900000.0
2007-09-24 23:40:00,1.6212,1.6212,1.62115,1.6212,21700000.0
2007-09-24 23:41:00,1.6214,1.6215,1.6213,1.6214,66800000.0
2007-09-24 23:42:00,1.6215,1.6216,1.62125,1.6213,98500000.0
2007-09-24 23:43:00,1.6214,1.6218,1.6213,1.6215,101200000.0
2007-09-24 23:44:00,1.6216,1.6216,1.6213,1.6215,56800000.0
2007-09-24 23:45:00,1.6215,1.6216,1.6213,1.6215,107800000.0
2007-09-24 23:46:00,1.6216,1.6216,1.6216,1.6216,20800000.0
2007-09-24 23:47:00,1.6215,1.6217,1.6215,1.6217,17100000.0
2007-09-24 23:48:00,1.6216,1.6217,1.6215,1.6215,13200000.0
2007-09-24 23:49:00,1.6215,1.6215,1.6215,1.6215,2500000.0
2007-09-24 23:50:00,1.6216,1.6216,1.6214,1.6216,27400000.0
2007-09-24 23:51:00,1.6215,1.6215,1.6215,1.6215,7500000.0
2007-09-24 23:52:00,1.6216,1.6216,1.6214,1.6214,17100000.0
2007-09-24 23:53:00,1.6214,1.6217,1.6214,1.6215,36400000.0
2007-09-24 23:54:00,1.6215,1.6215,1.6215,1.6215,4800000.0
2007-09-24 23:55:00,1.6217,1.6217,1.6214,1.6214,11400000.0
2007-09-24 23:56:00,1.6214,1.6214,1.6214,1.6214,28800000.0
2007-09-24 23:57:00,1.6214,1.6216,1.6213,1.6215,31900000.0
2007-09-24 23:58:00,1.6216,1.6216,1.62075,1.6212,105600000.0
2007-09-24 23:59:00,1.6212,1.6221,1.6208,1.6218,159600000.0
2007-09-25 00:00:00,1.6218,1.622,1.6217,1.6218,43500000.0
2007-09-25 00:01:00,1.6217,1.6219,1.6217,1.6219,45200000.0
2007-09-25 00:02:00,1.6219,1.622,1.6219,1.6219,23400000.0
2007-09-25 00:03:00,1.6219,1.622,1.6216,1.6218,38200000.0
2007-09-25 00:04:00,1.6217,1.622,1.6217,1.6219,102400000.0
2007-09-25 00:05:00,1.6219,1.6221,1.6218,1.622,65100000.0
2007-09-25 00:06:00,1.6221,1.6221,1.6221,1.6221,12100000.0
2007-09-25 00:07:00,1.6221,1.6222,1.622,1.6221,20100000.0
2007-09-25 00:08:00,1.622,1.6221,1.6219,1.6221,36800000.0
2007-09-25 00:09:00,1.6221,1.6222,1.6221,1.6221,43400000.0
2007-09-25 00:10:00,1.6221,1.6223,1.6221,1.6221,93100000.0
2007-09-25 00:11:00,1.6221,1.6221,1.622,1.622,56400000.0
2007-09-25 00:12:00,1.6221,1.62235,1.622,1.62235,20500000.0
2007-09-25 00:13:00,1.62235,1.62235,1.6221,1.6223,28100000.0
2007-09-25 00:14:00,1.6222,1.6224,1.6222,1.6223,17800000.0
2007-09-25 00:15:00,1.6225,1.62285,1.6223,1.62275,19900000.0
2007-09-25 00:16:00,1.62275,1.62275,1.6225,1.62265,8000000.0
2007-09-25 00:17:00,1.62265,1.62265,1.6223,1.6223,53800000.0
2007-09-25 00:18:00,1.6222,1.6224,1.6222,1.6224,68600000.0
2007-09-25 00:19:00,1.6224,1.62255,1.6223,1.62245,48200000.0
2007-09-25 00:20:00,1.62245,1.62255,1.6221,1.6221,39400000.0
2007-09-25 00:21:00,1.6224,1.6225,1.6221,1.6221,61100000.0
2007-09-25 00:22:00,1.6224,1.6224,1.6219,1.62205,40700000.0
2007-09-25 00:23:00,1.62205,1.62215,1.62205,1.62205,3000000.0
2007-09-25 00:24:00,1.62195,1.62195,1.6208,1.621,175300000.0
2007-09-25 00:25:00,1.6212,1.6219,1.6212,1.6219,106200000.0
2007-09-25 00:26:00,1.6218,1.6221,1.6218,1.622,71200000.0
2007-09-25 00:27:00,1.622,1.6221,1.622,1.6221,4800000.0
2007-09-25 00:28:00,1.622,1.6221,1.6219,1.6219,51100000.0
2007-09-25 00:29:00,1.6219,1.6219,1.6219,1.6219,31000000.0
2007-09-25 00:30:00,1.6219,1.6219,1.6219,1.6219,8200000.0
2007-09-25 00:31:00,1.6218,1.6219,1.6218,1.6219,8100000.0
2007-09-25 00:32:00,1.62185,1.6219,1.62185,1.6219,1900000.0
2007-09-25 00:33:00,1.6219,1.6219,1.6218,1.6219,29700000.0
2007-09-25 00:34:00,1.62185,1.6219,1.62185,1.6219,1900000.0
2007-09-25 00:35:00,1.6219,1.622,1.6219,1.622,22100000.0
2007-09-25 00:36:00,1.622,1.6221,1.6217,1.6217,52300000.0
2007-09-25 00:37:00,1.6217,1.62205,1.6217,1.62185,118700000.0
2007-09-25 00:38:00,1.6219,1.62195,1.6213,1.6213,35100000.0
2007-09-25 00:39:00,1.6213,1.62165,1.6213,1.6215,212000000.0
2007-09-25 00:40:00,1.6215,1.6222,1.6213,1.6219,431600000.0
2007-09-25 00:41:00,1.62175,1.6224,1.62175,1.622,200600000.0
2007-09-25 00:42:00,1.6218,1.6223,1.6213,1.6216,311900000.0
2007-09-25 00:43:00,1.6216,1.62195,1.6216,1.6218,43800000.0
2007-09-25 00:44:00,1.62175,1.6221,1.6216,1.6221,61100000.0
2007-09-25 00:45:00,1.6221,1.62215,1.6216,1.6218,94800000.0
2007-09-25 00:46:00,1.6215,1.62205,1.6214,1.622,110400000.0
2007-09-25 00:47:00,1.62205,1.6229,1.6217,1.6228,263300000.0
2007-09-25 00:48:00,1.62285,1.6229,1.6224,1.6228,160600000.0
2007-09-25 00:49:00,1.6228,1.6228,1.62235,1.62255,104200000.0
2007-09-25 00:50:00,1.62255,1.62255,1.6225,1.6225,3400000.0
2007-09-25 00:51:00,1.6225,1.62325,1.6224,1.62325,321800000.0
2007-09-25 00:52:00,1.6232,1.6235,1.623,1.6233,115400000.0
2007-09-25 00:53:00,1.6233,1.6235,1.623,1.6232,113200000.0
2007-09-25 00:54:00,1.6232,1.6235,1.6229,1.62335,135400000.0
2007-09-25 00:55:00,1.62335,1.62335,1.62315,1.6232,14200000.0
2007-09-25 00:56:00,1.62315,1.62325,1.6228,1.6228,115400000.0
2007-09-25 00:57:00,1.6231,1.6231,1.623,1.6231,8200000.0
2007-09-25 00:58:00,1.6231,1.6231,1.6227,1.6229,44000000.0
2007-09-25 00:59:00,1.623,1.623,1.6224,1.6226,114100000.0
2007-09-25 01:00:00,1.6225,1.6227,1.6222,1.6226,187100000.0
2007-09-25 01:01:00,1.6224,1.6227,1.6224,1.6227,29800000.0
2007-09-25 01:02:00,1.6226,1.6226,1.6226,1.6226,13500000.0
2007-09-25 01:03:00,1.6227,1.6227,1.6227,1.6227,4800000.0
2007-09-25 01:04:00,1.6227,1.6227,1.6224,1.6227,44400000.0
2007-09-25 01:05:00,1.6226,1.6228,1.6226,1.6227,59200000.0
2007-09-25 01:06:00,1.62265,1.6228,1.6224,1.6226,87800000.0
2007-09-25 01:09:00,1.6224,1.6226,1.62235,1.6224,29700000.0
2007-09-25 01:10:00,1.622,1.6221,1.622,1.6221,137800000.0
2007-09-25 01:11:00,1.6224,1.6228,1.6224,1.6226,137800000.0
2007-09-25 01:12:00,1.6227,1.6227,1.6224,1.6227,22200000.0
2007-09-25 01:13:00,1.6227,1.6228,1.6227,1.6228,33500000.0
2007-09-25 01:14:00,1.62275,1.6228,1.62275,1.6228,46400000.0
2007-09-25 01:15:00,1.6228,1.6228,1.6225,1.62255,109400000.0
2007-09-25 01:16:00,1.6226,1.6227,1.6226,1.6227,27200000.0
2007-09-25 01:17:00,1.6226,1.6226,1.6226,1.6226,1600000.0
2007-09-25 01:18:00,1.6226,1.6227,1.6225,1.6227,58100000.0
2007-09-25 01:19:00,1.6227,1.62275,1.6224,1.6227,103000000.0
2007-09-25 01:20:00,1.6227,1.6229,1.6225,1.62285,123800000.0
2007-09-25 01:21:00,1.6229,1.6232,1.6227,1.6231,196800003.0
2007-09-25 01:22:00,1.62305,1.6232,1.623,1.6232,129800000.0
2007-09-25 01:23:00,1.6232,1.6232,1.6228,1.6232,185800002.0
2007-09-25 01:24:00,1.6233,1.62335,1.6232,1.6232,85600000.0
2007-09-25 01:25:00,1.6232,1.6232,1.6228,1.6232,37800000.0
2007-09-25 01:26:00,1.6232,1.6233,1.6229,1.6233,36800000.0
2007-09-25 01:27:00,1.62335,1.6236,1.6231,1.6235,219200000.0
2007-09-25 01:28:00,1.62355,1.6238,1.6235,1.6237,168800000.0
2007-09-25 01:29:00,1.6237,1.6239,1.6234,1.6239,221700000.0
2007-09-25 01:30:00,1.6237,1.6239,1.6236,1.62375,195600000.0
2007-09-25 01:31:00,1.6237,1.6238,1.6235,1.6237,145200000.0
2007-09-25 01:32:00,1.62375,1.6238,1.6234,1.6237,120800000.0
2007-09-25 01:33:00,1.6234,1.6237,1.623,1.6232,243300000.0
2007-09-25 01:34:00,1.6232,1.6234,1.6232,1.6233,68600000.0
2007-09-25 01:35:00,1.623,1.6233,1.6229,1.623,210399999.0
2007-09-25 01:36:00,1.6229,1.623,1.6227,1.623,85200000.0
2007-09-25 01:37:00,1.623,1.6231,1.6229,1.623,72900000.0
2007-09-25 01:38:00,1.6228,1.6229,1.6222,1.6225,246500000.0
2007-09-25 01:39:00,1.6224,1.6225,1.622,1.6222,124400000.0
2007-09-25 01:40:00,1.6219,1.6222,1.6219,1.6219,75600000.0
2007-09-25 01:41:00,1.6222,1.6224,1.6219,1.62235,90100000.0
2007-09-25 01:42:00,1.6225,1.62255,1.6223,1.6225,66800000.0
2007-09-25 01:43:00,1.6224,1.6229,1.6222,1.6228,202200000.0
2007-09-25 01:44:00,1.6229,1.6229,1.6224,1.62265,92500002.0
2007-09-25 01:45:00,1.6228,1.6236,1.6228,1.6236,306300000.0
2007-09-25 01:46:00,1.6235,1.6235,1.623,1.6231,365800000.0
2007-09-25 01:47:00,1.6234,1.6236,1.623,1.6235,140900000.0
2007-09-25 01:48:00,1.6234,1.6236,1.6233,1.6236,56100000.0
2007-09-25 01:49:00,1.6236,1.6236,1.6233,1.62345,44200000.0
2007-09-25 01:50:00,1.6234,1.6235,1.6231,1.62345,196000001.0
2007-09-25 01:51:00,1.6235,1.6237,1.6233,1.6235,123600000.0
2007-09-25 01:52:00,1.62345,1.6238,1.6234,1.62355,105800000.0
2007-09-25 01:53:00,1.6236,1.6239,1.6234,1.6237,129800000.0
2007-09-25 01:54:00,1.62365,1.6237,1.6233,1.6233,73500000.0
2007-09-25 01:55:00,1.6236,1.6239,1.62355,1.6237,111100000.0
2007-09-25 01:56:00,1.6238,1.6238,1.6236,1.6238,32900000.0
2007-09-25 01:57:00,1.6236,1.6237,1.6235,1.62355,32100000.0
2007-09-25 01:58:00,1.62355,1.6238,1.62355,1.6236,37600000.0
2007-09-25 01:59:00,1.6237,1.6237,1.6234,1.6236,77900000.0
2007-09-25 02:00:00,1.6236,1.6237,1.6235,1.6237,128700000.0
2007-09-25 02:01:00,1.6237,1.62375,1.6236,1.6236,99400000.0
2007-09-25 02:02:00,1.6237,1.624,1.6237,1.6238,257100000.0
2007-09-25 02:03:00,1.6237,1.6241,1.6233,1.6241,349199997.0
2007-09-25 02:04:00,1.62405,1.6243,1.6237,1.6243,344100002.0
2007-09-25 02:05:00,1.6242,1.6246,1.624,1.62445,151500000.0
2007-09-25 02:06:00,1.6243,1.6247,1.62425,1.6245,275900004.0
2007-09-25 02:07:00,1.6243,1.6243,1.6229,1.6233,478599999.0
2007-09-25 02:08:00,1.62335,1.6234,1.6231,1.6234,138400002.0
2007-09-25 02:09:00,1.6233,1.6239,1.6233,1.6239,702100000.0
2007-09-25 02:10:00,1.6239,1.6239,1.62335,1.6238,375600000.0
2007-09-25 02:11:00,1.6238,1.6239,1.6237,1.6239,107400000.0
2007-09-25 02:12:00,1.6239,1.6239,1.6237,1.6237,109800000.0
2007-09-25 02:13:00,1.6236,1.6238,1.6236,1.6238,132500000.0
2007-09-25 02:14:00,1.6238,1.6241,1.6238,1.6239,215300001.0
2007-09-25 02:15:00,1.6238,1.6242,1.62375,1.62375,165200000.0
2007-09-25 02:16:00,1.6238,1.6239,1.62365,1.62365,63300000.0
2007-09-25 02:17:00,1.6237,1.6244,1.6234,1.6244,303900000.0
2007-09-25 02:18:00,1.6243,1.6249,1.6241,1.6244,663200003.0
2007-09-25 02:19:00,1.6243,1.6258,1.6243,1.6256,582600000.0
2007-09-25 02:20:00,1.6257,1.6258,1.6255,1.6256,172600000.0
2007-09-25 02:21:00,1.6255,1.6258,1.6254,1.6257,128800000.0
2007-09-25 02:22:00,1.6257,1.6259,1.6254,1.6255,250700000.0
2007-09-25 02:23:00,1.6255,1.6257,1.62525,1.62525,220100000.0
2007-09-25 02:24:00,1.6253,1.627,1.6253,1.6267,545100003.0
2007-09-25 02:25:00,1.6268,1.6274,1.6267,1.6274,299200000.0
2007-09-25 02:26:00,1.6273,1.629,1.6268,1.6287,428800000.0
2007-09-25 02:27:00,1.6288,1.6296,1.6282,1.6293,631500000.0
2007-09-25 02:28:00,1.6292,1.6294,1.6285,1.6287,346900000.0
2007-09-25 02:29:00,1.6287,1.6289,1.6278,1.6282,382700000.0
2007-09-25 02:30:00,1.6282,1.6285,1.6275,1.6283,821300000.0
2007-09-25 02:31:00,1.6283,1.6284,1.6281,1.6284,314000000.0
2007-09-25 02:32:00,1.6283,1.6284,1.6279,1.6282,295200000.0
2007-09-25 02:33:00,1.6282,1.6284,1.6282,1.6284,185900000.0
2007-09-25 02:34:00,1.6283,1.6284,1.6278,1.6279,358500000.0
2007-09-25 02:35:00,1.6279,1.628,1.6276,1.628,185800000.0
2007-09-25 02:36:00,1.628,1.6281,1.6278,1.628,294000000.0
2007-09-25 02:37:00,1.628,1.6283,1.6278,1.6283,511399998.0
2007-09-25 02:38:00,1.6282,1.6284,1.6281,1.6284,324200001.0
2007-09-25 02:39:00,1.6283,1.6283,1.6278,1.628,80400000.0
2007-09-25 02:40:00,1.628,1.628,1.62775,1.628,171100001.0
2007-09-25 02:41:00,1.6279,1.628,1.6271,1.6271,358600000.0
2007-09-25 02:42:00,1.627,1.6273,1.6266,1.62665,491000002.0
2007-09-25 02:43:00,1.6266,1.627,1.6266,1.62695,312200000.0
2007-09-25 02:44:00,1.62695,1.6274,1.6264,1.6268,280000000.0
2007-09-25 02:45:00,1.6268,1.6269,1.6264,1.6265,150800001.0
2007-09-25 02:46:00,1.6265,1.6268,1.626,1.6264,317800000.0
2007-09-25 02:47:00,1.62635,1.6266,1.6259,1.6262,417900001.0
2007-09-25 02:48:00,1.6263,1.6268,1.626,1.62665,499100014.0
2007-09-25 02:49:00,1.62665,1.6268,1.6262,1.62635,228300000.0
2007-09-25 02:50:00,1.6264,1.6266,1.62595,1.62615,241600000.0
2007-09-25 02:51:00,1.62615,1.6265,1.62615,1.6265,146600000.0
2007-09-25 02:52:00,1.6265,1.6266,1.6264,1.6265,131900001.0
2007-09-25 02:53:00,1.6264,1.62665,1.6263,1.6265,151300000.0
2007-09-25 02:54:00,1.62655,1.6272,1.62645,1.6265,506899999.0
2007-09-25 02:55:00,1.6266,1.6279,1.6266,1.6279,436600000.0
2007-09-25 02:56:00,1.6279,1.6281,1.62735,1.62765,522799999.0
2007-09-25 02:57:00,1.62765,1.6278,1.6273,1.6273,423600000.0
2007-09-25 02:58:00,1.6274,1.6277,1.6273,1.6273,216600001.0
2007-09-25 02:59:00,1.6273,1.62815,1.6273,1.628,254199999.0
2007-09-25 03:00:00,1.628,1.628,1.6275,1.6276,343900000.0
2007-09-25 03:01:00,1.62765,1.62785,1.62735,1.6275,410099999.0
2007-09-25 03:02:00,1.6275,1.6277,1.6272,1.6275,393600000.0
2007-09-25 03:03:00,1.6275,1.628,1.6274,1.6279,244800000.0
2007-09-25 03:04:00,1.6279,1.628,1.6276,1.6278,276500000.0
2007-09-25 03:05:00,1.6278,1.6285,1.6277,1.62835,658600000.0
2007-09-25 03:06:00,1.6284,1.6285,1.6277,1.6282,524800001.0
2007-09-25 03:07:00,1.6282,1.6284,1.6279,1.6279,180000000.0
2007-09-25 03:08:00,1.6279,1.6284,1.6279,1.6281,262199999.0
2007-09-25 03:09:00,1.6282,1.6282,1.6281,1.6281,101100000.0
2007-09-25 03:10:00,1.6281,1.6285,1.6281,1.6285,440399999.0
2007-09-25 03:11:00,1.6285,1.6287,1.6278,1.628,838699995.0
2007-09-25 03:12:00,1.62785,1.62785,1.6274,1.6275,399900002.0
2007-09-25 03:13:00,1.6275,1.6276,1.6272,1.6273,344300000.0
2007-09-25 03:14:00,1.6273,1.6277,1.6271,1.6274,468500003.0
2007-09-25 03:15:00,1.6274,1.6278,1.6273,1.6275,242399999.0
2007-09-25 03:16:00,1.6275,1.62765,1.62735,1.6274,109200000.0
2007-09-25 03:17:00,1.6274,1.6274,1.62635,1.6267,544800004.0
2007-09-25 03:18:00,1.6267,1.6271,1.6267,1.6267,256600000.0
2007-09-25 03:19:00,1.6267,1.627,1.6265,1.6267,274600000.0
2007-09-25 03:20:00,1.6264,1.6269,1.6263,1.6268,200100000.0
2007-09-25 03:21:00,1.6267,1.6268,1.6263,1.6266,229900000.0
2007-09-25 03:22:00,1.6266,1.627,1.6265,1.62665,184200001.0
2007-09-25 03:23:00,1.6267,1.6271,1.6266,1.62685,151500000.0
2007-09-25 03:24:00,1.6269,1.627,1.6267,1.6268,74500000.0
2007-09-25 03:25:00,1.6268,1.627,1.6268,1.6268,27700000.0
2007-09-25 03:26:00,1.6268,1.6269,1.6267,1.6269,17100000.0
2007-09-25 03:27:00,1.6269,1.6269,1.62665,1.6268,29000000.0
2007-09-25 03:28:00,1.6267,1.627,1.6265,1.6267,155700000.0
2007-09-25 03:29:00,1.6266,1.6273,1.6264,1.6272,177000000.0
2007-09-25 03:30:00,1.6272,1.6274,1.6272,1.6273,184500002.0
2007-09-25 03:31:00,1.6272,1.6275,1.62705,1.6271,149399999.0
2007-09-25 03:32:00,1.6272,1.6272,1.6268,1.6268,142000001.0
2007-09-25 03:33:00,1.6269,1.6269,1.6255,1.6256,254000000.0
2007-09-25 03:34:00,1.6255,1.6258,1.6255,1.6258,117500000.0
2007-09-25 03:35:00,1.6256,1.6257,1.625,1.625,261900002.0
2007-09-25 03:36:00,1.6251,1.6255,1.6249,1.625,522200000.0
2007-09-25 03:37:00,1.6251,1.6252,1.62445,1.6248,377600000.0
2007-09-25 03:38:00,1.6248,1.6255,1.6247,1.6255,147100000.0
2007-09-25 03:39:00,1.6253,1.6258,1.6252,1.62525,610500003.0
2007-09-25 03:40:00,1.6253,1.6254,1.62505,1.6252,308800000.0
2007-09-25 03:41:00,1.6252,1.6255,1.6251,1.6254,83000000.0
2007-09-25 03:42:00,1.6254,1.626,1.6252,1.626,167300000.0
2007-09-25 03:43:00,1.626,1.62635,1.6258,1.626,301000003.0
2007-09-25 03:44:00,1.626,1.6264,1.6258,1.6264,157600001.0
2007-09-25 03:45:00,1.6264,1.6268,1.62605,1.6262,267200000.0
2007-09-25 03:46:00,1.62615,1.6263,1.6257,1.626,352900000.0
2007-09-25 03:47:00,1.626,1.626,1.62555,1.6258,332200001.0
2007-09-25 03:48:00,1.6258,1.6258,1.6253,1.6256,186000000.0
2007-09-25 03:49:00,1.6256,1.6256,1.6251,1.6251,184800000.0
2007-09-25 03:50:00,1.6252,1.6254,1.625,1.6252,174000001.0
2007-09-25 03:51:00,1.6251,1.6254,1.6249,1.6249,132300000.0
2007-09-25 03:52:00,1.6249,1.6256,1.6249,1.6256,142800001.0
2007-09-25 03:53:00,1.6256,1.6256,1.6254,1.6256,99000000.0
2007-09-25 03:54:00,1.6256,1.6259,1.6255,1.6256,168400000.0
2007-09-25 03:55:00,1.6256,1.6256,1.62505,1.6255,297999999.0
2007-09-25 03:56:00,1.6254,1.6256,1.6253,1.6255,89000000.0
2007-09-25 03:57:00,1.6256,1.6265,1.6255,1.6264,181000000.0
2007-09-25 03:58:00,1.6264,1.6264,1.6258,1.6263,206500000.0
2007-09-25 03:59:00,1.6263,1.6263,1.6251,1.6256,142100000.0
2007-09-25 04:00:00,1.6256,1.6256,1.6248,1.6254,246600000.0
2007-09-25 04:01:00,1.6253,1.6259,1.6253,1.6258,146700000.0
2007-09-25 04:02:00,1.6258,1.6258,1.6251,1.6256,196200000.0
2007-09-25 04:03:00,1.6256,1.62595,1.6256,1.62575,233800000.0
2007-09-25 04:04:00,1.62575,1.6258,1.62545,1.6256,59400000.0
2007-09-25 04:05:00,1.6256,1.6256,1.6255,1.6256,31200000.0
2007-09-25 04:06:00,1.6256,1.6257,1.6252,1.6253,105400000.0
2007-09-25 04:07:00,1.6253,1.6256,1.6252,1.62555,124200000.0
2007-09-25 04:08:00,1.6256,1.6257,1.6255,1.6255,44400000.0
2007-09-25 04:09:00,1.6255,1.6256,1.6252,1.6253,176200000.0
2007-09-25 04:10:00,1.6253,1.6255,1.62525,1.6255,64000000.0
2007-09-25 04:11:00,1.6254,1.6256,1.6254,1.62555,67000000.0
2007-09-25 04:12:00,1.6257,1.6258,1.6255,1.62565,47900000.0
2007-09-25 04:13:00,1.62565,1.6257,1.6256,1.6257,22100000.0
2007-09-25 04:14:00,1.6257,1.6259,1.6256,1.6259,69600000.0
2007-09-25 04:15:00,1.6259,1.6264,1.6259,1.6264,131300000.0
2007-09-25 04:16:00,1.6264,1.6266,1.62615,1.6265,278900000.0
2007-09-25 04:17:00,1.62635,1.6265,1.62605,1.6264,190699999.0
2007-09-25 04:18:00,1.62645,1.62655,1.6262,1.6264,116600000.0
2007-09-25 04:19:00,1.6262,1.6265,1.6262,1.6264,48600000.0
2007-09-25 04:20:00,1.6265,1.6265,1.6264,1.6265,28900000.0
2007-09-25 04:21:00,1.6265,1.62655,1.6264,1.6264,8800000.0
2007-09-25 04:22:00,1.6264,1.6266,1.6264,1.62655,20400000.0
2007-09-25 04:23:00,1.6266,1.6266,1.6265,1.6265,17400000.0
2007-09-25 04:24:00,1.6266,1.6266,1.6264,1.6264,14300000.0
2007-09-25 04:25:00,1.6266,1.6266,1.6263,1.6263,73200000.0
2007-09-25 04:26:00,1.6263,1.6265,1.6263,1.6263,45700000.0
2007-09-25 04:27:00,1.6265,1.6265,1.6263,1.6263,13300000.0
2007-09-25 04:28:00,1.6263,1.6267,1.6262,1.6265,180900000.0
2007-09-25 04:29:00,1.6265,1.6266,1.6263,1.6264,79400000.0
2007-09-25 04:30:00,1.62625,1.62625,1.6255,1.626,224300000.0
2007-09-25 04:31:00,1.626,1.626,1.6256,1.6258,199300001.0
2007-09-25 04:32:00,1.6258,1.6258,1.6255,1.6257,106500000.0
2007-09-25 04:33:00,1.6257,1.6258,1.6255,1.6255,81700000.0
2007-09-25 04:34:00,1.6255,1.6255,1.6253,1.6253,44000000.0
2007-09-25 04:35:00,1.6253,1.6253,1.625,1.625,30400000.0
2007-09-25 04:36:00,1.625,1.625,1.62465,1.6249,116100000.0
2007-09-25 04:37:00,1.6249,1.6253,1.6247,1.6249,256500000.0
2007-09-25 04:38:00,1.6251,1.6251,1.6247,1.6248,125100000.0
2007-09-25 04:39:00,1.6247,1.6253,1.6247,1.6252,266700000.0
2007-09-25 04:40:00,1.6255,1.626,1.6253,1.6258,546600000.0
2007-09-25 04:41:00,1.626,1.6264,1.6258,1.6264,262200000.0
2007-09-25 04:42:00,1.6265,1.6265,1.6259,1.62595,284100000.0
2007-09-25 04:43:00,1.626,1.626,1.6258,1.6258,77700000.0
2007-09-25 04:44:00,1.6259,1.626,1.6258,1.6258,128600000.0
2007-09-25 04:45:00,1.6259,1.626,1.6258,1.626,69600000.0
2007-09-25 04:46:00,1.626,1.6262,1.6259,1.626,115300000.0
2007-09-25 04:47:00,1.626,1.6261,1.626,1.626,46900000.0
2007-09-25 04:48:00,1.626,1.6261,1.6259,1.6261,129400000.0
2007-09-25 04:49:00,1.626,1.6261,1.6259,1.6261,35600000.0
2007-09-25 04:50:00,1.626,1.6261,1.6255,1.6259,128300000.0
2007-09-25 04:51:00,1.6259,1.626,1.6259,1.6259,38400000.0
2007-09-25 04:52:00,1.6258,1.6259,1.6257,1.6259,102200000.0
2007-09-25 04:53:00,1.6259,1.6259,1.6256,1.6257,59200000.0
2007-09-25 04:54:00,1.6257,1.62585,1.6255,1.6258,98900001.0
2007-09-25 04:55:00,1.62575,1.6259,1.6257,1.6259,36000000.0
2007-09-25 04:56:00,1.6259,1.6259,1.6256,1.62575,176799998.0
2007-09-25 04:57:00,1.6258,1.6258,1.6257,1.6257,29600000.0
2007-09-25 04:58:00,1.6258,1.6258,1.6256,1.6256,35600000.0
2007-09-25 04:59:00,1.6256,1.6257,1.6254,1.6257,37800000.0
2007-09-25 05:00:00,1.6257,1.6257,1.6256,1.6257,50100000.0
2007-09-25 05:01:00,1.62575,1.6258,1.6254,1.6257,87200000.0
2007-09-25 05:02:00,1.6258,1.6258,1.6257,1.6258,30400000.0
2007-09-25 05:03:00,1.6258,1.6261,1.6258,1.626,166000000.0
2007-09-25 05:04:00,1.626,1.6263,1.6259,1.6261,151900000.0
2007-09-25 05:05:00,1.6261,1.6264,1.626,1.6263,177199998.0
2007-09-25 05:06:00,1.6263,1.62675,1.62625,1.6266,111600000.0
2007-09-25 05:07:00,1.6266,1.6268,1.62655,1.6267,209800001.0
2007-09-25 05:08:00,1.6266,1.6272,1.6266,1.6272,317800000.0
2007-09-25 05:09:00,1.6272,1.6279,1.6272,1.6275,285099999.0
2007-09-25 05:10:00,1.6275,1.6275,1.6271,1.6271,153400000.0
2007-09-25 05:11:00,1.6272,1.6272,1.6267,1.6268,250700000.0
2007-09-25 05:12:00,1.6268,1.6269,1.6266,1.6269,164700000.0
2007-09-25 05:13:00,1.62695,1.62695,1.6264,1.6264,200100000.0
2007-09-25 05:14:00,1.6264,1.6266,1.6264,1.6266,67500000.0
2007-09-25 05:15:00,1.6266,1.62665,1.6266,1.6266,97500000.0
2007-09-25 05:16:00,1.6266,1.6266,1.6263,1.6264,159700000.0
2007-09-25 05:17:00,1.6263,1.6264,1.626,1.62615,248899998.0
2007-09-25 05:18:00,1.6262,1.6266,1.626,1.62615,183300000.0
2007-09-25 05:19:00,1.62615,1.6262,1.6254,1.6256,156600000.0
2007-09-25 05:20:00,1.6256,1.62575,1.6254,1.62575,348900000.0
2007-09-25 05:21:00,1.62575,1.6261,1.6256,1.62575,357800000.0
2007-09-25 05:22:00,1.6257,1.62595,1.6256,1.62595,41100000.0
2007-09-25 05:23:00,1.626,1.6263,1.62595,1.626,126200000.0
2007-09-25 05:24:00,1.626,1.6261,1.62585,1.6261,77400000.0
2007-09-25 05:25:00,1.6261,1.62615,1.6259,1.62605,51300000.0
2007-09-25 05:26:00,1.626,1.6261,1.6259,1.6261,98900000.0
2007-09-25 05:27:00,1.6261,1.62655,1.6261,1.62625,126100000.0
2007-09-25 05:28:00,1.62625,1.62625,1.626,1.6261,72200000.0
2007-09-25 05:29:00,1.6261,1.62615,1.6259,1.6261,99800000.0
2007-09-25 05:30:00,1.6261,1.6263,1.6259,1.626,349500000.0
2007-09-25 05:31:00,1.62605,1.6261,1.6258,1.6259,281600000.0
2007-09-25 05:32:00,1.626,1.62615,1.6258,1.62615,349500000.0
2007-09-25 05:33:00,1.62605,1.6264,1.626,1.6264,109100000.0
2007-09-25 05:34:00,1.6263,1.6264,1.6263,1.62635,23600000.0
2007-09-25 05:35:00,1.6263,1.62655,1.6263,1.62645,24800000.0
2007-09-25 05:36:00,1.62645,1.62655,1.6264,1.62655,13600000.0
2007-09-25 05:37:00,1.62655,1.62675,1.62645,1.62675,24000000.0
2007-09-25 05:38:00,1.62675,1.62675,1.62665,1.62675,6400000.0
2007-09-25 05:39:00,1.6268,1.62705,1.6264,1.6264,192800000.0
2007-09-25 05:40:00,1.6264,1.62675,1.6263,1.62645,138600000.0
2007-09-25 05:41:00,1.6265,1.6266,1.6263,1.6265,266000000.0
2007-09-25 05:42:00,1.6265,1.6265,1.6263,1.6265,98000000.0
2007-09-25 05:43:00,1.6265,1.6265,1.6263,1.6263,158600000.0
2007-09-25 05:44:00,1.6263,1.6264,1.6262,1.6262,491000000.0
2007-09-25 05:45:00,1.6264,1.6265,1.6261,1.6263,313499995.0
2007-09-25 05:46:00,1.6264,1.6264,1.6262,1.6262,380100000.0
2007-09-25 05:47:00,1.62615,1.6262,1.6259,1.626,395300002.0
2007-09-25 05:48:00,1.6261,1.6265,1.6257,1.626,557499999.0
2007-09-25 05:49:00,1.626,1.6265,1.626,1.6264,85300000.0
2007-09-25 05:50:00,1.6265,1.6265,1.6262,1.62625,272399999.0
2007-09-25 05:51:00,1.62625,1.6264,1.6261,1.6262,428600002.0
2007-09-25 05:52:00,1.6262,1.6263,1.6262,1.6263,108900000.0
2007-09-25 05:53:00,1.6263,1.6268,1.6263,1.6268,563400002.0
2007-09-25 05:54:00,1.6268,1.6271,1.6267,1.627,442800000.0
2007-09-25 05:55:00,1.627,1.6272,1.627,1.6272,178100000.0
2007-09-25 05:56:00,1.6272,1.6272,1.6269,1.627,218400000.0
2007-09-25 05:57:00,1.627,1.627,1.6266,1.6266,327400000.0
2007-09-25 05:58:00,1.6266,1.6272,1.6266,1.62705,567299996.0
2007-09-25 05:59:00,1.627,1.6272,1.6268,1.627,296400001.0
2007-09-25 06:00:00,1.62695,1.6271,1.6268,1.627,427000000.0
2007-09-25 06:01:00,1.627,1.6275,1.6268,1.6275,372400002.0
2007-09-25 06:02:00,1.6275,1.6275,1.6269,1.627,123400000.0
2007-09-25 06:03:00,1.627,1.6271,1.62685,1.62695,56800000.0
2007-09-25 06:04:00,1.627,1.6277,1.627,1.6277,286100001.0
2007-09-25 06:05:00,1.6277,1.6277,1.6272,1.6272,251600000.0
2007-09-25 06:06:00,1.6273,1.6274,1.62705,1.6273,353200000.0
2007-09-25 06:07:00,1.6273,1.6274,1.62675,1.62695,225800000.0
2007-09-25 06:08:00,1.62695,1.6273,1.62695,1.6273,61000000.0
2007-09-25 06:09:00,1.6273,1.6273,1.6271,1.6273,105000000.0
2007-09-25 06:10:00,1.6273,1.6274,1.62725,1.6273,90700000.0
2007-09-25 06:11:00,1.6273,1.6273,1.6272,1.6273,120000000.0
2007-09-25 06:12:00,1.6272,1.6273,1.6272,1.6273,7600000.0
2007-09-25 06:13:00,1.6273,1.6276,1.6273,1.6276,229900000.0
2007-09-25 06:14:00,1.6276,1.62785,1.6275,1.62755,153800002.0
2007-09-25 06:15:00,1.6276,1.6276,1.62725,1.62725,82600000.0
2007-09-25 06:16:00,1.6273,1.62745,1.6273,1.6274,122000000.0
2007-09-25 06:17:00,1.62745,1.62745,1.6274,1.62745,21800000.0
2007-09-25 06:18:00,1.62745,1.6275,1.6273,1.6274,65500000.0
2007-09-25 06:19:00,1.6274,1.6274,1.6273,1.6273,42100000.0
2007-09-25 06:20:00,1.6274,1.6274,1.6273,1.6274,53900000.0
2007-09-25 06:21:00,1.62745,1.62755,1.62745,1.62745,1800000.0
2007-09-25 06:22:00,1.62745,1.6275,1.6273,1.6274,100200000.0
2007-09-25 06:23:00,1.6273,1.6274,1.6272,1.6272,119500000.0
2007-09-25 06:24:00,1.6273,1.6274,1.6273,1.6274,40000000.0
2007-09-25 06:25:00,1.6274,1.6274,1.6268,1.6268,274800000.0
2007-09-25 06:26:00,1.6268,1.6268,1.6265,1.6268,286200000.0
2007-09-25 06:27:00,1.6268,1.6268,1.6265,1.6265,111000000.0
2007-09-25 06:28:00,1.6265,1.6266,1.6264,1.6264,198500000.0
2007-09-25 06:29:00,1.6265,1.6266,1.6264,1.6265,256200000.0
2007-09-25 06:30:00,1.6265,1.6266,1.6265,1.6265,58800000.0
2007-09-25 06:31:00,1.6265,1.6267,1.6265,1.6266,165300000.0
2007-09-25 06:32:00,1.6266,1.6268,1.6264,1.6266,432499998.0
2007-09-25 06:33:00,1.6266,1.6268,1.6266,1.62675,256800000.0
2007-09-25 06:34:00,1.6267,1.6267,1.6265,1.6265,77700000.0
2007-09-25 06:35:00,1.6265,1.6266,1.6265,1.6266,62900000.0
2007-09-25 06:36:00,1.62655,1.6268,1.6264,1.6267,481399998.0
2007-09-25 06:37:00,1.6267,1.6267,1.6267,1.6267,62500000.0
2007-09-25 06:38:00,1.6267,1.6269,1.6266,1.6268,26800000.0
2007-09-25 06:39:00,1.6268,1.6268,1.6266,1.6266,70400000.0
2007-09-25 06:40:00,1.6266,1.6269,1.62645,1.62655,553499999.0
2007-09-25 06:41:00,1.6266,1.6268,1.62645,1.6268,163900000.0
2007-09-25 06:42:00,1.6269,1.6269,1.6265,1.6269,213300000.0
2007-09-25 06:43:00,1.6269,1.6271,1.6269,1.627,184300000.0
2007-09-25 06:44:00,1.627,1.6274,1.627,1.6273,187000000.0
2007-09-25 06:45:00,1.62725,1.6273,1.6272,1.6272,28100000.0
2007-09-25 06:46:00,1.6272,1.6274,1.6272,1.6273,157000000.0
2007-09-25 06:47:00,1.62725,1.6274,1.6272,1.6274,75900000.0
2007-09-25 06:48:00,1.6274,1.6274,1.6274,1.6274,41700000.0
2007-09-25 06:49:00,1.6274,1.6277,1.6274,1.6277,232800000.0
2007-09-25 06:50:00,1.6277,1.6279,1.6275,1.6276,137499999.0
2007-09-25 06:51:00,1.6275,1.6278,1.6274,1.6277,248299999.0
2007-09-25 06:52:00,1.6277,1.6278,1.6275,1.6276,200800000.0
2007-09-25 06:53:00,1.6277,1.6277,1.6274,1.6276,293800003.0
2007-09-25 06:54:00,1.6276,1.6277,1.6275,1.6275,126200000.0
2007-09-25 06:55:00,1.6275,1.6276,1.6274,1.6274,129700000.0
2007-09-25 06:56:00,1.6274,1.6274,1.6274,1.6274,20000000.0
2007-09-25 06:57:00,1.6274,1.6274,1.6267,1.6269,172400000.0
2007-09-25 06:58:00,1.6269,1.6269,1.6267,1.6268,81600000.0
2007-09-25 06:59:00,1.6268,1.627,1.6267,1.627,132300000.0
2007-09-25 07:00:00,1.6268,1.6269,1.6268,1.6268,98800000.0
2007-09-25 07:01:00,1.6268,1.627,1.6268,1.6269,117500000.0
2007-09-25 07:02:00,1.6269,1.6274,1.6269,1.6274,203200000.0
2007-09-25 07:03:00,1.6274,1.6274,1.6274,1.6274,9700000.0
2007-09-25 07:04:00,1.6272,1.6276,1.6272,1.6276,136900000.0
2007-09-25 07:05:00,1.6276,1.6278,1.6275,1.6278,285700000.0
2007-09-25 07:06:00,1.6278,1.6278,1.6277,1.6277,34100000.0
2007-09-25 07:07:00,1.6277,1.6278,1.6275,1.6278,147600000.0
2007-09-25 07:08:00,1.6278,1.6279,1.6278,1.6278,93300000.0
2007-09-25 07:09:00,1.6278,1.6278,1.6274,1.6277,141400001.0
2007-09-25 07:10:00,1.6277,1.6278,1.6273,1.6273,176200000.0
2007-09-25 07:11:00,1.6274,1.6275,1.6272,1.6274,179700000.0
2007-09-25 07:12:00,1.6274,1.6275,1.6272,1.6273,192800000.0
2007-09-25 07:13:00,1.6274,1.6275,1.6274,1.6274,20500000.0
2007-09-25 07:14:00,1.6274,1.6274,1.6272,1.6272,50100000.0
2007-09-25 07:15:00,1.6272,1.6272,1.6269,1.6269,230900000.0
2007-09-25 07:16:00,1.6269,1.6272,1.6268,1.62685,304500000.0
2007-09-25 07:17:00,1.62685,1.6271,1.6267,1.6269,768300004.0
2007-09-25 07:18:00,1.6269,1.6269,1.626,1.626,537900000.0
2007-09-25 07:19:00,1.626,1.6265,1.62585,1.6262,598100000.0
2007-09-25 07:20:00,1.6262,1.6262,1.6251,1.6258,471500000.0
2007-09-25 07:21:00,1.62575,1.6262,1.6257,1.6261,287700000.0
2007-09-25 07:22:00,1.6261,1.6263,1.626,1.6261,470500000.0
2007-09-25 07:23:00,1.626,1.6262,1.626,1.6261,172800000.0
2007-09-25 07:24:00,1.6261,1.6263,1.626,1.62615,193000001.0
2007-09-25 07:25:00,1.6262,1.6266,1.6262,1.6266,231900000.0
2007-09-25 07:26:00,1.6266,1.6266,1.6263,1.6264,250300000.0
2007-09-25 07:27:00,1.6264,1.6266,1.626,1.6261,501699999.0
2007-09-25 07:28:00,1.6261,1.6263,1.6261,1.6262,128900000.0
2007-09-25 07:29:00,1.6263,1.6263,1.6262,1.6262,76200000.0
2007-09-25 07:30:00,1.6263,1.6264,1.6262,1.6263,42600000.0
2007-09-25 07:31:00,1.62625,1.6268,1.626,1.6263,235199999.0
2007-09-25 07:32:00,1.6263,1.6265,1.6261,1.62645,235399999.0
2007-09-25 07:33:00,1.6265,1.6268,1.6263,1.6265,313000000.0
2007-09-25 07:34:00,1.6266,1.627,1.62645,1.6269,618400002.0
2007-09-25 07:35:00,1.6268,1.6275,1.6268,1.6271,364600000.0
2007-09-25 07:36:00,1.6271,1.6272,1.6271,1.6272,134000000.0
2007-09-25 07:37:00,1.6272,1.6272,1.627,1.6272,221299998.0
2007-09-25 07:38:00,1.6271,1.6272,1.6271,1.6272,118400001.0
2007-09-25 07:39:00,1.6272,1.6272,1.6266,1.6269,251300000.0
2007-09-25 07:40:00,1.6269,1.627,1.6268,1.627,198099997.0
2007-09-25 07:41:00,1.627,1.6272,1.627,1.6272,278899999.0
2007-09-25 07:42:00,1.6273,1.6274,1.6271,1.6274,97200000.0
2007-09-25 07:43:00,1.6274,1.6274,1.6273,1.6274,23300000.0
2007-09-25 07:44:00,1.6273,1.6274,1.6273,1.6274,209000000.0
2007-09-25 07:45:00,1.6274,1.6274,1.6272,1.6272,177500000.0
2007-09-25 07:46:00,1.6272,1.6275,1.6272,1.6273,468899999.0
2007-09-25 07:47:00,1.6273,1.6274,1.6272,1.6272,116400000.0
2007-09-25 07:48:00,1.6273,1.6275,1.6271,1.6275,646999998.0
2007-09-25 07:49:00,1.6274,1.6275,1.6272,1.6272,255899997.0
2007-09-25 07:50:00,1.6274,1.6274,1.6272,1.6272,59399999.0
2007-09-25 07:51:00,1.6274,1.6274,1.6271,1.6272,221000000.0
2007-09-25 07:52:00,1.6272,1.6273,1.6271,1.6272,193300000.0
2007-09-25 07:53:00,1.6273,1.6274,1.6272,1.6272,90700000.0
2007-09-25 07:54:00,1.62715,1.62715,1.6269,1.6269,287000002.0
2007-09-25 07:55:00,1.627,1.627,1.62675,1.6269,237000000.0
2007-09-25 07:56:00,1.6271,1.6271,1.6265,1.6268,447500000.0
2007-09-25 07:57:00,1.6268,1.627,1.6266,1.627,170699999.0
2007-09-25 07:58:00,1.627,1.627,1.6268,1.6268,204000000.0
2007-09-25 07:59:00,1.62685,1.6269,1.62665,1.62665,237400001.0
2007-09-25 08:00:00,1.6267,1.6268,1.6267,1.6267,120700000.0
2007-09-25 08:01:00,1.6267,1.627,1.6267,1.6268,190300000.0
2007-09-25 08:02:00,1.6269,1.62715,1.6268,1.62715,108800000.0
2007-09-25 08:03:00,1.62715,1.62735,1.6271,1.62715,51600000.0
2007-09-25 08:04:00,1.62715,1.62755,1.627,1.62755,105800000.0
2007-09-25 08:05:00,1.62755,1.6279,1.6274,1.62775,116000000.0
2007-09-25 08:06:00,1.62775,1.6281,1.6276,1.62795,215999999.0
2007-09-25 08:07:00,1.62795,1.6282,1.6277,1.6279,394400000.0
2007-09-25 08:08:00,1.6279,1.6282,1.62785,1.62795,400500000.0
2007-09-25 08:09:00,1.62785,1.62795,1.6275,1.62785,155500000.0
2007-09-25 08:10:00,1.62785,1.6284,1.62775,1.628,318700000.0
2007-09-25 08:11:00,1.628,1.6286,1.628,1.6285,720399993.0
2007-09-25 08:12:00,1.6285,1.6287,1.6281,1.62825,419600000.0
2007-09-25 08:13:00,1.62825,1.62825,1.6279,1.62815,264200000.0
2007-09-25 08:14:00,1.62815,1.6282,1.6278,1.6281,293099999.0
2007-09-25 08:15:00,1.6282,1.62835,1.6278,1.62815,200200000.0
2007-09-25 08:16:00,1.62815,1.62815,1.6279,1.6279,86500000.0
2007-09-25 08:17:00,1.6279,1.6281,1.6275,1.6277,405700000.0
2007-09-25 08:18:00,1.6277,1.6278,1.6271,1.6273,1181100001.0
2007-09-25 08:19:00,1.6273,1.6274,1.6269,1.6272,933300000.0
2007-09-25 08:20:00,1.6272,1.6278,1.6271,1.6276,463100000.0
2007-09-25 08:21:00,1.6276,1.6282,1.6276,1.6279,567300000.0
2007-09-25 08:22:00,1.628,1.6281,1.6277,1.6279,308800000.0
2007-09-25 08:23:00,1.6279,1.6283,1.6277,1.6282,539900000.0
2007-09-25 08:24:00,1.6282,1.6282,1.628,1.6282,363900000.0
2007-09-25 08:25:00,1.6282,1.6282,1.6279,1.6279,303100000.0
2007-09-25 08:26:00,1.6281,1.6281,1.62785,1.628,232400000.0
2007-09-25 08:27:00,1.628,1.6281,1.628,1.628,100000000.0
2007-09-25 08:28:00,1.628,1.628,1.6278,1.62785,289600000.0
2007-09-25 08:29:00,1.6279,1.628,1.6274,1.6275,362700000.0
2007-09-25 08:30:00,1.62745,1.6279,1.6274,1.6276,226500000.0
2007-09-25 08:31:00,1.6277,1.628,1.6271,1.6272,660400001.0
2007-09-25 08:32:00,1.6272,1.6278,1.6272,1.6276,323700000.0
2007-09-25 08:33:00,1.6276,1.6277,1.6272,1.6274,372000000.0
2007-09-25 08:34:00,1.6275,1.6275,1.6268,1.627,685599999.0
2007-09-25 08:35:00,1.627,1.6272,1.62675,1.627,309200000.0
2007-09-25 08:36:00,1.627,1.6271,1.6269,1.627,416900000.0
2007-09-25 08:37:00,1.627,1.6271,1.6267,1.627,529700000.0
2007-09-25 08:38:00,1.627,1.627,1.6263,1.6265,525000000.0
2007-09-25 08:39:00,1.6264,1.6266,1.6263,1.6264,349800000.0
2007-09-25 08:40:00,1.62645,1.62645,1.6263,1.6263,96800000.0
2007-09-25 08:41:00,1.6264,1.6268,1.6263,1.6265,218300001.0
2007-09-25 08:42:00,1.6265,1.62705,1.6265,1.62705,175300000.0
2007-09-25 08:43:00,1.62705,1.6274,1.6268,1.6273,606700000.0
2007-09-25 08:44:00,1.6273,1.6274,1.62725,1.6274,606300001.0
2007-09-25 08:45:00,1.6273,1.6274,1.6268,1.6268,850800005.0
2007-09-25 08:46:00,1.6268,1.6272,1.6268,1.627,327400000.0
2007-09-25 08:47:00,1.6268,1.627,1.6267,1.627,228100000.0
2007-09-25 08:48:00,1.627,1.627,1.6266,1.62665,350200000.0
2007-09-25 08:49:00,1.6266,1.6267,1.6264,1.6264,468700000.0
2007-09-25 08:50:00,1.6264,1.6264,1.6263,1.6263,86300000.0
2007-09-25 08:51:00,1.6263,1.6266,1.6262,1.6264,397400001.0
2007-09-25 08:52:00,1.6264,1.6264,1.626,1.626,526700000.0
2007-09-25 08:53:00,1.626,1.6262,1.6253,1.6256,746000000.0
2007-09-25 08:54:00,1.6256,1.6258,1.6252,1.6257,1491599988.0
2007-09-25 08:55:00,1.6257,1.6258,1.6254,1.6254,538900001.0
2007-09-25 08:56:00,1.6257,1.62595,1.6255,1.62595,405800000.0
2007-09-25 08:57:00,1.626,1.6261,1.6254,1.62545,391399997.0
2007-09-25 08:58:00,1.6254,1.62555,1.6253,1.6253,165400000.0
2007-09-25 08:59:00,1.6253,1.6258,1.62525,1.62565,206200000.0
2007-09-25 09:00:00,1.62565,1.6257,1.62425,1.6252,1268299999.0
2007-09-25 09:01:00,1.6254,1.6256,1.6253,1.6254,542199997.0
2007-09-25 09:02:00,1.6254,1.6254,1.625,1.6252,509399998.0
2007-09-25 09:03:00,1.6252,1.6254,1.6248,1.6249,846899999.0
2007-09-25 09:04:00,1.6249,1.6255,1.6248,1.6251,820599996.0
2007-09-25 09:05:00,1.625,1.6252,1.625,1.6252,232999999.0
2007-09-25 09:06:00,1.6253,1.62555,1.6251,1.62555,399100000.0
2007-09-25 09:07:00,1.62555,1.6257,1.6254,1.62565,243900000.0
2007-09-25 09:08:00,1.62565,1.6259,1.6255,1.6255,134100000.0
2007-09-25 09:09:00,1.6256,1.6259,1.6255,1.62585,379400000.0
2007-09-25 09:10:00,1.62585,1.62585,1.6254,1.6254,179800000.0
2007-09-25 09:11:00,1.6254,1.62575,1.62535,1.62575,188600001.0
2007-09-25 09:12:00,1.62575,1.6264,1.6256,1.62635,503500000.0
2007-09-25 09:13:00,1.6264,1.6273,1.6264,1.6269,769000002.0
2007-09-25 09:14:00,1.6269,1.6273,1.6267,1.627,745699998.0
2007-09-25 09:15:00,1.627,1.6279,1.6269,1.6277,1651199999.0
2007-09-25 09:16:00,1.6278,1.6278,1.627,1.6271,513700002.0
2007-09-25 09:17:00,1.6271,1.6273,1.6267,1.627,619100000.0
2007-09-25 09:18:00,1.627,1.6283,1.6267,1.6281,776700000.0
2007-09-25 09:19:00,1.6282,1.6293,1.6279,1.6292,1223699998.0
2007-09-25 09:20:00,1.6292,1.6299,1.6289,1.6295,779800004.0
2007-09-25 09:21:00,1.6296,1.6297,1.6289,1.6297,819900006.0
2007-09-25 09:22:00,1.6295,1.6299,1.6294,1.6297,632400000.0
2007-09-25 09:23:00,1.6297,1.6305,1.6297,1.6302,1026199996.0
2007-09-25 09:24:00,1.6302,1.6302,1.6297,1.6297,296100000.0
2007-09-25 09:25:00,1.6297,1.6304,1.6293,1.6303,829300004.0
2007-09-25 09:26:00,1.6304,1.6306,1.6297,1.6298,808399999.0
2007-09-25 09:27:00,1.6298,1.63,1.6296,1.6297,352200000.0
2007-09-25 09:28:00,1.6297,1.6297,1.6294,1.6296,394599999.0
2007-09-25 09:29:00,1.6296,1.6299,1.6293,1.6298,294499999.0
2007-09-25 09:30:00,1.6298,1.63,1.6295,1.6299,448000001.0
2007-09-25 09:31:00,1.6299,1.6306,1.6299,1.6305,466800000.0
2007-09-25 09:32:00,1.6305,1.6305,1.6299,1.6302,794000003.0
2007-09-25 09:33:00,1.63025,1.6306,1.6298,1.63035,298099999.0
2007-09-25 09:34:00,1.63035,1.6313,1.6303,1.6308,773599997.0
2007-09-25 09:35:00,1.6308,1.631,1.6306,1.6306,599100000.0
2007-09-25 09:36:00,1.6306,1.631,1.6305,1.6305,478800000.0
2007-09-25 09:37:00,1.6307,1.6309,1.6304,1.6309,1021700002.0
2007-09-25 09:38:00,1.6309,1.6314,1.6309,1.6311,841499999.0
2007-09-25 09:39:00,1.6311,1.6313,1.6311,1.6312,456700000.0
2007-09-25 09:40:00,1.6312,1.6312,1.6307,1.6308,360199999.0
2007-09-25 09:41:00,1.6308,1.63085,1.6301,1.6303,622800000.0
2007-09-25 09:42:00,1.6302,1.6309,1.63015,1.6306,806999999.0
2007-09-25 09:43:00,1.6306,1.6308,1.6305,1.6305,341800000.0
2007-09-25 09:44:00,1.6305,1.6307,1.6304,1.6305,347800000.0
2007-09-25 09:45:00,1.6305,1.63085,1.6303,1.6307,407200000.0
2007-09-25 09:46:00,1.6307,1.6309,1.6301,1.6303,877000001.0
2007-09-25 09:47:00,1.6303,1.6308,1.6302,1.6305,640200000.0
2007-09-25 09:48:00,1.6305,1.6306,1.63,1.6304,668100000.0
2007-09-25 09:49:00,1.6303,1.6308,1.6301,1.6308,577100000.0
2007-09-25 09:50:00,1.6308,1.631,1.6302,1.6308,799200000.0
2007-09-25 09:51:00,1.6308,1.6309,1.6303,1.6307,594200000.0
2007-09-25 09:52:00,1.6307,1.6311,1.6305,1.6307,381000000.0
2007-09-25 09:53:00,1.63065,1.6312,1.63055,1.6309,537299997.0
2007-09-25 09:54:00,1.6312,1.6312,1.6302,1.6303,584800000.0
2007-09-25 09:55:00,1.6302,1.6307,1.6301,1.6303,619400000.0
2007-09-25 09:56:00,1.6303,1.6311,1.6303,1.6308,521700000.0
2007-09-25 09:57:00,1.6308,1.6313,1.6308,1.6311,767300000.0
2007-09-25 09:58:00,1.6311,1.6314,1.631,1.631,480800002.0
2007-09-25 09:59:00,1.631,1.6312,1.6306,1.6306,239700000.0
2007-09-25 10:00:00,1.6307,1.63125,1.6297,1.63105,681200000.0
2007-09-25 10:01:00,1.63105,1.63125,1.6304,1.63045,455699999.0
2007-09-25 10:02:00,1.6305,1.6311,1.6304,1.6309,472000000.0
2007-09-25 10:03:00,1.6309,1.631,1.6306,1.6309,505200002.0
2007-09-25 10:04:00,1.6309,1.6314,1.6307,1.6312,449900000.0
2007-09-25 10:05:00,1.6312,1.6314,1.6307,1.6311,221100000.0
2007-09-25 10:06:00,1.6311,1.6316,1.6308,1.63155,1066500001.0
2007-09-25 10:07:00,1.63155,1.6318,1.6312,1.6313,534700000.0
2007-09-25 10:08:00,1.6313,1.6314,1.6309,1.631,395300000.0
2007-09-25 10:09:00,1.631,1.631,1.6304,1.6305,642300000.0
2007-09-25 10:10:00,1.6305,1.6306,1.6302,1.6304,491700000.0
2007-09-25 10:11:00,1.6303,1.6306,1.6297,1.6301,812600001.0
2007-09-25 10:12:00,1.6299,1.6305,1.6297,1.6302,457400000.0
2007-09-25 10:13:00,1.6302,1.6304,1.6302,1.6303,442500000.0
2007-09-25 10:14:00,1.6305,1.6305,1.6301,1.6303,706400003.0
2007-09-25 10:15:00,1.6303,1.6303,1.6298,1.63,570300000.0
2007-09-25 10:16:00,1.6299,1.6302,1.6298,1.6299,180000000.0
2007-09-25 10:17:00,1.6299,1.6299,1.6294,1.6295,735100001.0
2007-09-25 10:18:00,1.6295,1.63,1.6293,1.6294,1171700005.0
2007-09-25 10:19:00,1.6296,1.6302,1.6296,1.6302,662700000.0
2007-09-25 10:20:00,1.6302,1.6304,1.6298,1.63,333000002.0
2007-09-25 10:21:00,1.63,1.6301,1.6297,1.6299,418700000.0
2007-09-25 10:22:00,1.63,1.63,1.6298,1.6299,108700000.0
2007-09-25 10:23:00,1.63,1.63,1.6297,1.6299,443600001.0
2007-09-25 10:24:00,1.6299,1.6302,1.6297,1.6301,229400000.0
2007-09-25 10:25:00,1.6301,1.6303,1.63,1.6301,283400001.0
2007-09-25 10:26:00,1.6303,1.6304,1.6301,1.63015,369700002.0
2007-09-25 10:27:00,1.6302,1.6305,1.6301,1.63015,412599999.0
2007-09-25 10:28:00,1.6303,1.6305,1.6301,1.6303,491399999.0
2007-09-25 10:29:00,1.6304,1.6305,1.6301,1.6301,272900000.0
2007-09-25 10:30:00,1.6301,1.6301,1.6296,1.6299,454100000.0
2007-09-25 10:31:00,1.6299,1.6306,1.6297,1.6305,541900000.0
2007-09-25 10:32:00,1.6305,1.6309,1.6303,1.6306,669900000.0
2007-09-25 10:33:00,1.6306,1.6307,1.6303,1.6304,623100000.0
2007-09-25 10:34:00,1.6304,1.6307,1.6301,1.6306,430200000.0
2007-09-25 10:35:00,1.6305,1.6306,1.6303,1.6304,212200000.0
2007-09-25 10:36:00,1.6304,1.6304,1.6299,1.6301,657900000.0
2007-09-25 10:37:00,1.6301,1.6303,1.6299,1.6301,561399988.0
2007-09-25 10:38:00,1.6301,1.6306,1.6301,1.6304,331000001.0
2007-09-25 10:39:00,1.6304,1.6304,1.6296,1.6298,873600003.0
2007-09-25 10:40:00,1.6298,1.6298,1.6293,1.6296,461500004.0
2007-09-25 10:41:00,1.6296,1.63,1.6295,1.6295,445200000.0
2007-09-25 10:42:00,1.6294,1.6294,1.629,1.629,425400000.0
2007-09-25 10:43:00,1.629,1.6293,1.6285,1.6293,899400003.0
2007-09-25 10:44:00,1.6293,1.6294,1.629,1.6292,623599998.0
2007-09-25 10:45:00,1.6292,1.6297,1.6292,1.6296,375899999.0
2007-09-25 10:46:00,1.6296,1.6299,1.6294,1.6297,656200005.0
2007-09-25 10:47:00,1.6296,1.6297,1.6296,1.6296,431300000.0
2007-09-25 10:48:00,1.6295,1.6296,1.6293,1.6293,474500000.0
2007-09-25 10:49:00,1.6293,1.6294,1.629,1.6291,769200001.0
2007-09-25 10:50:00,1.6291,1.6297,1.6289,1.6295,486700004.0
2007-09-25 10:51:00,1.6295,1.6296,1.6292,1.6295,388900000.0
2007-09-25 10:52:00,1.6295,1.6295,1.6288,1.6291,895999997.0
2007-09-25 10:53:00,1.6291,1.6294,1.6287,1.62905,958499993.0
2007-09-25 10:54:00,1.629,1.6293,1.6287,1.6288,667100000.0
2007-09-25 10:55:00,1.6288,1.6291,1.6286,1.6289,936899995.0
2007-09-25 10:56:00,1.6291,1.6292,1.6285,1.6289,1164600001.0
2007-09-25 10:57:00,1.629,1.6294,1.6289,1.6294,630400000.0
2007-09-25 10:58:00,1.6294,1.6297,1.6289,1.6293,806899998.0
2007-09-25 10:59:00,1.6293,1.6295,1.6288,1.6291,1171199998.0
2007-09-25 11:00:00,1.6291,1.6294,1.6291,1.6294,646899993.0
2007-09-25 11:01:00,1.6293,1.6296,1.6286,1.6286,742200002.0
2007-09-25 11:02:00,1.6286,1.6288,1.6283,1.6287,644800000.0
2007-09-25 11:03:00,1.62855,1.629,1.6284,1.6287,569700000.0
2007-09-25 11:04:00,1.6287,1.6288,1.6283,1.6285,638799999.0
2007-09-25 11:05:00,1.6286,1.6286,1.6284,1.6286,152600000.0
2007-09-25 11:06:00,1.6286,1.6289,1.6285,1.6289,457000001.0
2007-09-25 11:07:00,1.6288,1.6288,1.6286,1.6287,133100000.0
2007-09-25 11:08:00,1.6289,1.6294,1.6287,1.6291,926100003.0
2007-09-25 11:09:00,1.6293,1.6295,1.6291,1.6294,559700001.0
2007-09-25 11:10:00,1.6294,1.6294,1.6288,1.6291,635399997.0
2007-09-25 11:11:00,1.6291,1.6293,1.6285,1.6285,1040000000.0
2007-09-25 11:12:00,1.6285,1.6293,1.6285,1.629,760500001.0
2007-09-25 11:13:00,1.6291,1.6298,1.6288,1.6292,692300000.0
2007-09-25 11:14:00,1.62915,1.6292,1.6284,1.6291,798199996.0
2007-09-25 11:15:00,1.629,1.6291,1.6289,1.629,469099998.0
2007-09-25 11:16:00,1.629,1.6295,1.6289,1.6291,361700002.0
2007-09-25 11:17:00,1.6291,1.6293,1.6289,1.6289,152700000.0
2007-09-25 11:18:00,1.6289,1.6293,1.6288,1.6293,365500000.0
2007-09-25 11:19:00,1.6293,1.6293,1.6289,1.6291,161900001.0
2007-09-25 11:20:00,1.6291,1.6292,1.6289,1.6292,278100000.0
2007-09-25 11:21:00,1.6291,1.6294,1.629,1.6293,152099999.0
2007-09-25 11:22:00,1.6293,1.6293,1.6292,1.6293,36100000.0
2007-09-25 11:23:00,1.6293,1.6293,1.6292,1.6293,29300000.0
2007-09-25 11:24:00,1.6293,1.6294,1.6293,1.6293,40500000.0
2007-09-25 11:25:00,1.6295,1.6297,1.6295,1.6296,222599999.0
2007-09-25 11:26:00,1.6295,1.6301,1.6295,1.6297,686499991.0
2007-09-25 11:27:00,1.6297,1.6298,1.6297,1.6298,94400000.0
2007-09-25 11:28:00,1.6298,1.6298,1.6295,1.6296,281599999.0
2007-09-25 11:29:00,1.6295,1.6303,1.6295,1.6302,471900000.0
2007-09-25 11:30:00,1.6303,1.6304,1.6299,1.63,255200000.0
2007-09-25 11:31:00,1.6301,1.6301,1.62965,1.6298,428100000.0
2007-09-25 11:32:00,1.6298,1.6301,1.6296,1.6298,207000000.0
2007-09-25 11:33:00,1.6298,1.63,1.6297,1.63,228800000.0
2007-09-25 11:34:00,1.6299,1.63015,1.6298,1.63015,174600000.0
2007-09-25 11:35:00,1.63015,1.6304,1.6299,1.6304,295500001.0
2007-09-25 11:36:00,1.6304,1.6304,1.6301,1.63025,252000000.0
2007-09-25 11:37:00,1.63025,1.63035,1.6296,1.63,324400001.0
2007-09-25 11:38:00,1.63,1.63,1.6298,1.63,130300000.0
2007-09-25 11:39:00,1.63,1.6305,1.63,1.6302,863999998.0
2007-09-25 11:40:00,1.6301,1.6304,1.63,1.6301,506400000.0
2007-09-25 11:41:00,1.63,1.6303,1.63,1.6303,433900000.0
2007-09-25 11:42:00,1.6303,1.6304,1.6302,1.6302,340600000.0
2007-09-25 11:43:00,1.6303,1.6304,1.63,1.63,243199999.0
2007-09-25 11:44:00,1.63,1.6301,1.6296,1.6297,184100000.0
2007-09-25 11:45:00,1.6297,1.6302,1.6296,1.63,717999999.0
2007-09-25 11:46:00,1.63,1.6306,1.63,1.6306,767999999.0
2007-09-25 11:47:00,1.6306,1.6313,1.6304,1.6312,737000000.0
2007-09-25 11:48:00,1.6312,1.6312,1.6306,1.6309,829499998.0
2007-09-25 11:49:00,1.6309,1.6318,1.6306,1.631,936599999.0
2007-09-25 11:50:00,1.63105,1.6314,1.63095,1.6312,636700001.0
2007-09-25 11:51:00,1.6313,1.6316,1.6312,1.6315,437599994.0
2007-09-25 11:52:00,1.6315,1.6315,1.6311,1.6311,544899988.0
2007-09-25 11:53:00,1.6311,1.6313,1.6308,1.6311,650600000.0
2007-09-25 11:54:00,1.6311,1.6313,1.6308,1.6308,535000000.0
2007-09-25 11:55:00,1.6309,1.6311,1.6308,1.6311,204900000.0
2007-09-25 11:56:00,1.6311,1.6311,1.631,1.631,259300000.0
2007-09-25 11:57:00,1.631,1.6311,1.6309,1.6311,517400000.0
2007-09-25 11:58:00,1.6311,1.6312,1.631,1.63105,155400001.0
2007-09-25 11:59:00,1.6311,1.6314,1.631,1.6314,292000000.0
2007-09-25 12:00:00,1.6317,1.6317,1.6314,1.6314,416600000.0
2007-09-25 12:01:00,1.6316,1.6316,1.63105,1.6311,437899998.0
2007-09-25 12:02:00,1.6311,1.6314,1.6311,1.6312,74600000.0
2007-09-25 12:03:00,1.6312,1.6314,1.6312,1.6313,149500000.0
2007-09-25 12:04:00,1.6313,1.6313,1.6312,1.6312,50300000.0
2007-09-25 12:05:00,1.6312,1.6312,1.6311,1.63115,169200000.0
2007-09-25 12:06:00,1.6312,1.6316,1.631,1.6316,120800001.0
2007-09-25 12:07:00,1.6316,1.6321,1.6314,1.6316,379200000.0
2007-09-25 12:08:00,1.6316,1.6323,1.6316,1.6319,1019999999.0
2007-09-25 12:09:00,1.6319,1.632,1.6316,1.63175,337500000.0
2007-09-25 12:10:00,1.632,1.6323,1.63185,1.6323,84100000.0
2007-09-25 12:11:00,1.6323,1.6326,1.6322,1.6325,300800001.0
2007-09-25 12:12:00,1.6325,1.6329,1.6324,1.6329,237700000.0
2007-09-25 12:13:00,1.6328,1.6334,1.6327,1.6334,311500000.0
2007-09-25 12:14:00,1.6334,1.6338,1.6333,1.6338,719400002.0
2007-09-25 12:15:00,1.6338,1.6338,1.6335,1.63355,510399999.0
2007-09-25 12:16:00,1.6336,1.6336,1.6332,1.6333,710400001.0
2007-09-25 12:17:00,1.6333,1.6335,1.6328,1.633,940199999.0
2007-09-25 12:18:00,1.633,1.6331,1.6328,1.633,576100000.0
2007-09-25 12:19:00,1.633,1.6332,1.63265,1.6329,881500003.0
2007-09-25 12:20:00,1.633,1.633,1.6329,1.633,345700000.0
2007-09-25 12:21:00,1.633,1.6334,1.6329,1.6332,354000000.0
2007-09-25 12:22:00,1.6332,1.6334,1.6329,1.6332,697599998.0
2007-09-25 12:23:00,1.6332,1.6333,1.633,1.63305,438599997.0
2007-09-25 12:24:00,1.6331,1.6334,1.6329,1.6329,577599999.0
2007-09-25 12:25:00,1.633,1.6332,1.6328,1.6328,422999994.0
2007-09-25 12:26:00,1.6329,1.6331,1.6328,1.6331,106500000.0
2007-09-25 12:27:00,1.6331,1.6333,1.633,1.6332,233200000.0
2007-09-25 12:28:00,1.6331,1.6331,1.6326,1.6326,934499999.0
2007-09-25 12:29:00,1.6327,1.633,1.632,1.6326,982599998.0
2007-09-25 12:30:00,1.6328,1.63315,1.6328,1.63315,32000000.0
2007-09-25 12:31:00,1.63315,1.63315,1.6326,1.633,88800000.0
2007-09-25 12:32:00,1.633,1.633,1.6325,1.6325,295600000.0
2007-09-25 12:33:00,1.6325,1.63255,1.6321,1.6325,292499999.0
2007-09-25 12:34:00,1.6324,1.63255,1.6322,1.63235,231099999.0
2007-09-25 12:35:00,1.63235,1.6325,1.6319,1.6323,557000001.0
2007-09-25 12:36:00,1.6323,1.6323,1.632,1.632,124400000.0
2007-09-25 12:37:00,1.632,1.6324,1.63195,1.6323,626800006.0
2007-09-25 12:38:00,1.6323,1.6327,1.6321,1.6326,354700000.0
2007-09-25 12:39:00,1.6326,1.6328,1.6322,1.6324,271999999.0
2007-09-25 12:40:00,1.6324,1.6328,1.6322,1.6328,410100000.0
2007-09-25 12:41:00,1.6328,1.6333,1.6326,1.633,553199996.0
2007-09-25 12:42:00,1.633,1.6335,1.633,1.6333,472100000.0
2007-09-25 12:43:00,1.6333,1.6338,1.6331,1.6335,300600000.0
2007-09-25 12:44:00,1.6335,1.6336,1.63345,1.6336,250499999.0
2007-09-25 12:45:00,1.6336,1.63405,1.6336,1.6338,236900000.0
2007-09-25 12:46:00,1.6338,1.63385,1.6334,1.6338,397400000.0
2007-09-25 12:47:00,1.6338,1.6341,1.6336,1.6341,179700000.0
2007-09-25 12:48:00,1.6341,1.6341,1.6337,1.6338,350599998.0
2007-09-25 12:49:00,1.6339,1.6341,1.6336,1.63395,316800001.0
2007-09-25 12:50:00,1.63395,1.634,1.6338,1.63395,124499999.0
2007-09-25 12:51:00,1.634,1.6345,1.634,1.6345,119200000.0
2007-09-25 12:52:00,1.6345,1.6345,1.634,1.6341,480000000.0
2007-09-25 12:53:00,1.6342,1.6342,1.6338,1.634,1395599999.0
2007-09-25 12:54:00,1.6339,1.6342,1.6338,1.6342,710500000.0
2007-09-25 12:55:00,1.6342,1.6342,1.6337,1.6338,800700000.0
2007-09-25 12:56:00,1.6338,1.6342,1.6338,1.6341,575899997.0
2007-09-25 12:57:00,1.63405,1.635,1.6339,1.6348,1271100005.0
2007-09-25 12:58:00,1.6348,1.6349,1.6345,1.6349,743800000.0
2007-09-25 12:59:00,1.6349,1.6355,1.6349,1.63515,1226399999.0
2007-09-25 13:00:00,1.6353,1.6361,1.6352,1.6358,593999998.0
2007-09-25 13:01:00,1.6359,1.6361,1.6351,1.6355,792999996.0
2007-09-25 13:02:00,1.6355,1.6356,1.6354,1.6355,551000001.0
2007-09-25 13:03:00,1.6355,1.6358,1.6353,1.6355,598099999.0
2007-09-25 13:04:00,1.6356,1.6356,1.63515,1.6352,343799994.0
2007-09-25 13:05:00,1.6354,1.6354,1.6349,1.635,1057800001.0
2007-09-25 13:06:00,1.635,1.635,1.6338,1.63395,655700000.0
2007-09-25 13:07:00,1.634,1.6342,1.6339,1.634,482399997.0
2007-09-25 13:08:00,1.634,1.6349,1.6339,1.6345,899799998.0
2007-09-25 13:09:00,1.6346,1.6352,1.6344,1.6352,1160699997.0
2007-09-25 13:10:00,1.6354,1.6355,1.635,1.6351,723899999.0
2007-09-25 13:11:00,1.635,1.6354,1.6349,1.635,611899998.0
2007-09-25 13:12:00,1.6349,1.6351,1.6348,1.6351,272000000.0
2007-09-25 13:13:00,1.6351,1.6351,1.6346,1.6349,745600001.0
2007-09-25 13:14:00,1.635,1.635,1.6347,1.6348,297600000.0
2007-09-25 13:15:00,1.6348,1.6348,1.6343,1.6343,626400000.0
2007-09-25 13:16:00,1.6343,1.6349,1.6343,1.6349,238400000.0
2007-09-25 13:17:00,1.635,1.6351,1.6348,1.6349,390600001.0
2007-09-25 13:18:00,1.6349,1.6349,1.6346,1.6347,104800000.0
2007-09-25 13:19:00,1.6347,1.635,1.6346,1.6349,217600000.0
2007-09-25 13:20:00,1.6349,1.635,1.6346,1.63485,258399999.0
2007-09-25 13:21:00,1.6347,1.6355,1.6347,1.6355,486100000.0
2007-09-25 13:22:00,1.6355,1.6363,1.6355,1.6359,767200002.0
2007-09-25 13:23:00,1.6359,1.636,1.6354,1.6358,757800000.0
2007-09-25 13:24:00,1.6358,1.636,1.6353,1.63555,481900000.0
2007-09-25 13:25:00,1.6357,1.6359,1.6353,1.6359,811599997.0
2007-09-25 13:26:00,1.6359,1.6365,1.6359,1.6363,488799996.0
2007-09-25 13:27:00,1.6363,1.6367,1.6359,1.6367,722399999.0
2007-09-25 13:28:00,1.6366,1.6367,1.6362,1.6362,469399998.0
2007-09-25 13:29:00,1.6362,1.6362,1.63585,1.63605,553900002.0
2007-09-25 13:30:00,1.63605,1.63615,1.63575,1.63605,192100000.0
2007-09-25 13:31:00,1.63605,1.63615,1.63605,1.6361,122700000.0
2007-09-25 13:32:00,1.63615,1.63615,1.63585,1.636,148700000.0
2007-09-25 13:33:00,1.6361,1.6363,1.6361,1.6362,140600000.0
2007-09-25 13:34:00,1.6362,1.6362,1.636,1.636,143400000.0
2007-09-25 13:35:00,1.6359,1.636,1.6356,1.6356,29500000.0
2007-09-25 13:36:00,1.6356,1.6356,1.6349,1.635,317100002.0
2007-09-25 13:37:00,1.6349,1.635,1.6345,1.6346,855399998.0
2007-09-25 13:38:00,1.6345,1.63485,1.6343,1.6346,1109400000.0
2007-09-25 13:39:00,1.63435,1.63485,1.634,1.63455,621000000.0
2007-09-25 13:40:00,1.6346,1.6346,1.634,1.63415,277900002.0
2007-09-25 13:41:00,1.6341,1.63425,1.6336,1.6341,795399997.0
2007-09-25 13:42:00,1.6341,1.6344,1.63405,1.6344,115900000.0
2007-09-25 13:43:00,1.6344,1.6344,1.6336,1.6343,265400000.0
2007-09-25 13:44:00,1.6343,1.6348,1.6341,1.63455,541900001.0
2007-09-25 13:45:00,1.63455,1.6352,1.63455,1.6352,853499996.0
2007-09-25 13:46:00,1.6352,1.6355,1.6347,1.635,1304500002.0
2007-09-25 13:47:00,1.635,1.6356,1.635,1.6356,333700001.0
2007-09-25 13:48:00,1.6356,1.6361,1.6355,1.63595,433200001.0
2007-09-25 13:49:00,1.63595,1.63595,1.6354,1.6356,327400001.0
2007-09-25 13:50:00,1.63565,1.6358,1.6347,1.6348,815799995.0
2007-09-25 13:51:00,1.635,1.6351,1.6341,1.6348,388000001.0
2007-09-25 13:52:00,1.6348,1.635,1.6339,1.6346,568700000.0
2007-09-25 13:53:00,1.6346,1.6346,1.63395,1.63395,259300000.0
2007-09-25 13:54:00,1.63395,1.6341,1.6334,1.634,910500000.0
2007-09-25 13:55:00,1.6339,1.6341,1.6332,1.6332,572000000.0
2007-09-25 13:56:00,1.6336,1.6338,1.6329,1.6335,435899999.0
2007-09-25 13:57:00,1.6335,1.6338,1.633,1.633,652900000.0
2007-09-25 13:58:00,1.6332,1.6336,1.6327,1.6331,525100000.0
2007-09-25 13:59:00,1.6331,1.6334,1.6327,1.6331,250399999.0
2007-09-25 14:00:00,1.6326,1.6335,1.6326,1.6332,427500001.0
2007-09-25 14:01:00,1.6333,1.6335,1.63305,1.6333,204599999.0
2007-09-25 14:02:00,1.6332,1.6337,1.6328,1.6334,327899999.0
2007-09-25 14:03:00,1.6333,1.6337,1.6333,1.6337,598500000.0
2007-09-25 14:04:00,1.6336,1.6339,1.6329,1.6336,716900003.0
2007-09-25 14:05:00,1.6336,1.6336,1.6328,1.6334,830900002.0
2007-09-25 14:06:00,1.6334,1.6335,1.6331,1.6332,923200000.0
2007-09-25 14:07:00,1.6332,1.6335,1.6327,1.6329,964099998.0
2007-09-25 14:08:00,1.63285,1.6332,1.6323,1.6331,350900002.0
2007-09-25 14:09:00,1.6331,1.6333,1.6325,1.6332,803400000.0
2007-09-25 14:10:00,1.6332,1.6342,1.6331,1.634,962100001.0
2007-09-25 14:11:00,1.634,1.634,1.6336,1.6339,823900000.0
2007-09-25 14:12:00,1.6339,1.6341,1.6334,1.6336,1010499994.0
2007-09-25 14:13:00,1.6336,1.634,1.6336,1.6339,468399999.0
2007-09-25 14:14:00,1.6339,1.634,1.6336,1.6337,728799999.0
2007-09-25 14:15:00,1.6337,1.6343,1.6335,1.6342,476900000.0
2007-09-25 14:16:00,1.6342,1.6343,1.6336,1.6336,318900000.0
2007-09-25 14:17:00,1.6336,1.6338,1.6334,1.6334,538400000.0
2007-09-25 14:18:00,1.6333,1.6336,1.633,1.6333,431500000.0
2007-09-25 14:19:00,1.6334,1.6337,1.6332,1.6334,243500000.0
2007-09-25 14:20:00,1.6336,1.6338,1.6332,1.6336,675999998.0
2007-09-25 14:21:00,1.6338,1.6339,1.6333,1.6333,338500000.0
2007-09-25 14:22:00,1.6333,1.63375,1.6333,1.6333,308700000.0
2007-09-25 14:23:00,1.6334,1.6336,1.6334,1.6336,192000000.0
2007-09-25 14:24:00,1.6336,1.6337,1.6336,1.6336,241200000.0
2007-09-25 14:25:00,1.6336,1.6337,1.6335,1.6335,307300000.0
2007-09-25 14:26:00,1.6335,1.63385,1.6335,1.6337,328500000.0
2007-09-25 14:27:00,1.6338,1.6339,1.6336,1.6338,353000000.0
2007-09-25 14:28:00,1.6338,1.6344,1.6337,1.6343,567100001.0
2007-09-25 14:29:00,1.6343,1.6346,1.6343,1.6345,354500000.0
2007-09-25 14:30:00,1.6345,1.6348,1.634,1.6342,676399998.0
2007-09-25 14:31:00,1.6342,1.6343,1.634,1.6343,431300001.0
2007-09-25 14:32:00,1.6343,1.6344,1.634,1.6342,292499999.0
2007-09-25 14:33:00,1.6343,1.6345,1.6342,1.6342,333400001.0
2007-09-25 14:34:00,1.6343,1.6345,1.63375,1.6339,523999999.0
2007-09-25 14:35:00,1.6338,1.6339,1.63355,1.6337,351600001.0
2007-09-25 14:36:00,1.6337,1.6342,1.6335,1.6342,801099998.0
2007-09-25 14:37:00,1.6343,1.6347,1.634,1.6344,842800000.0
2007-09-25 14:38:00,1.6345,1.6348,1.6344,1.6346,565299996.0
2007-09-25 14:39:00,1.6346,1.6347,1.63415,1.6345,390100000.0
2007-09-25 14:40:00,1.6344,1.6347,1.6343,1.6344,152700000.0
2007-09-25 14:41:00,1.6344,1.6345,1.6339,1.6341,339400000.0
2007-09-25 14:42:00,1.63405,1.6344,1.6335,1.634,267699999.0
2007-09-25 14:43:00,1.634,1.6344,1.6338,1.6343,579299999.0
2007-09-25 14:44:00,1.6343,1.6348,1.6342,1.6348,204299999.0
2007-09-25 14:45:00,1.6348,1.635,1.6347,1.6348,190199998.0
2007-09-25 14:46:00,1.6349,1.6349,1.634,1.6346,463799999.0
2007-09-25 14:47:00,1.63455,1.6347,1.6337,1.6341,691900000.0
2007-09-25 14:48:00,1.6341,1.6341,1.6337,1.634,258700000.0
2007-09-25 14:49:00,1.634,1.6341,1.6337,1.634,256500000.0
2007-09-25 14:50:00,1.6341,1.6342,1.634,1.6341,391199999.0
2007-09-25 14:51:00,1.6342,1.6343,1.6335,1.634,1018199994.0
2007-09-25 14:52:00,1.634,1.6344,1.6335,1.6335,683999996.0
2007-09-25 14:53:00,1.6335,1.6338,1.6329,1.63345,796799998.0
2007-09-25 14:54:00,1.6335,1.6338,1.6329,1.6329,1192599991.0
2007-09-25 14:55:00,1.6331,1.6331,1.6322,1.633,1175499998.0
2007-09-25 14:56:00,1.633,1.6336,1.6327,1.6336,652000001.0
2007-09-25 14:57:00,1.6331,1.6337,1.6329,1.6332,884400000.0
2007-09-25 14:58:00,1.6331,1.6334,1.6327,1.633,767599996.0
2007-09-25 14:59:00,1.6331,1.6332,1.6327,1.6329,890499999.0
2007-09-25 15:00:00,1.6329,1.633,1.6323,1.6327,1112579998.0
2007-09-25 15:01:00,1.6328,1.6332,1.6327,1.6331,473300001.0
2007-09-25 15:02:00,1.6332,1.6333,1.6328,1.633,597700003.0
2007-09-25 15:03:00,1.6329,1.63345,1.6329,1.6332,414000000.0
2007-09-25 15:04:00,1.6332,1.6333,1.6329,1.6329,808699997.0
2007-09-25 15:05:00,1.6329,1.63325,1.6326,1.633,567699999.0
2007-09-25 15:06:00,1.6329,1.633,1.6322,1.6323,997900002.0
2007-09-25 15:07:00,1.6323,1.6326,1.6321,1.6324,479800000.0
2007-09-25 15:08:00,1.6325,1.6326,1.632,1.6323,648099996.0
2007-09-25 15:09:00,1.6322,1.6325,1.6319,1.6323,787600004.0
2007-09-25 15:10:00,1.6322,1.6327,1.632,1.6325,1091099999.0
2007-09-25 15:11:00,1.6325,1.6327,1.632,1.63245,635099999.0
2007-09-25 15:12:00,1.6325,1.6327,1.6321,1.6325,755999999.0
2007-09-25 15:13:00,1.6325,1.6325,1.6315,1.6324,1203899999.0
2007-09-25 15:14:00,1.6324,1.6324,1.6318,1.6324,400000000.0
2007-09-25 15:15:00,1.6324,1.6325,1.632,1.6323,495899999.0
2007-09-25 15:16:00,1.6323,1.6323,1.6316,1.6317,239300000.0
2007-09-25 15:17:00,1.6316,1.632,1.6316,1.6318,489699999.0
2007-09-25 15:18:00,1.6318,1.632,1.6318,1.6319,379800000.0
2007-09-25 15:19:00,1.632,1.6321,1.6313,1.6316,468400001.0
2007-09-25 15:20:00,1.6316,1.6321,1.6313,1.6319,580100000.0
2007-09-25 15:21:00,1.6319,1.6326,1.6316,1.6324,1052500000.0
2007-09-25 15:22:00,1.6325,1.6325,1.6315,1.6319,856499997.0
2007-09-25 15:23:00,1.6319,1.6322,1.6316,1.6318,434100000.0
2007-09-25 15:24:00,1.6319,1.6324,1.6317,1.6322,560800000.0
2007-09-25 15:25:00,1.6322,1.6323,1.6319,1.6322,224900000.0
2007-09-25 15:26:00,1.6322,1.6326,1.6322,1.6326,338400000.0
2007-09-25 15:27:00,1.6325,1.6327,1.6323,1.6326,434400001.0
2007-09-25 15:28:00,1.6326,1.6326,1.632,1.6322,497000001.0
2007-09-25 15:29:00,1.6321,1.6323,1.6319,1.6321,307800001.0
2007-09-25 15:30:00,1.6321,1.6322,1.632,1.632,148000000.0
2007-09-25 15:31:00,1.632,1.63215,1.6319,1.632,163399999.0
2007-09-25 15:32:00,1.6321,1.6323,1.6315,1.63175,397500000.0
2007-09-25 15:33:00,1.63175,1.6318,1.6311,1.6312,167700000.0
2007-09-25 15:34:00,1.6313,1.6313,1.6307,1.6311,570099998.0
2007-09-25 15:35:00,1.6311,1.6312,1.631,1.6311,289000000.0
2007-09-25 15:36:00,1.63105,1.63135,1.63105,1.6313,285800000.0
2007-09-25 15:37:00,1.6313,1.63135,1.6309,1.6311,134600000.0
2007-09-25 15:38:00,1.6311,1.632,1.63095,1.6316,462400000.0
2007-09-25 15:39:00,1.6316,1.6319,1.6312,1.63145,700700003.0
2007-09-25 15:40:00,1.63145,1.63165,1.6311,1.63165,463100000.0
2007-09-25 15:41:00,1.63165,1.63165,1.6311,1.6311,166600000.0
2007-09-25 15:42:00,1.6311,1.63135,1.6299,1.6299,763500000.0
2007-09-25 15:43:00,1.6299,1.6303,1.6285,1.6299,1541100004.0
2007-09-25 15:44:00,1.6299,1.6313,1.6298,1.6313,1270260002.0
2007-09-25 15:45:00,1.6312,1.6312,1.6299,1.63,1159000002.0
2007-09-25 15:46:00,1.63,1.6302,1.6293,1.63,642000000.0
2007-09-25 15:47:00,1.6301,1.6302,1.6298,1.6299,296900000.0
2007-09-25 15:48:00,1.6299,1.6304,1.6299,1.6302,339800000.0
2007-09-25 15:49:00,1.6302,1.6303,1.63005,1.6303,279600000.0
2007-09-25 15:50:00,1.6302,1.6302,1.6289,1.6292,862600003.0
2007-09-25 15:51:00,1.6291,1.6293,1.6281,1.6282,1087300004.0
2007-09-25 15:52:00,1.6282,1.6287,1.628,1.6285,865299994.0
2007-09-25 15:53:00,1.6285,1.629,1.6284,1.6289,398899999.0
2007-09-25 15:54:00,1.6289,1.6293,1.6288,1.629,566299999.0
2007-09-25 15:55:00,1.6289,1.6291,1.628,1.6288,1152600001.0
2007-09-25 15:56:00,1.6286,1.629,1.6286,1.6289,619400000.0
2007-09-25 15:57:00,1.6289,1.6293,1.6286,1.6291,971299999.0
2007-09-25 15:58:00,1.6291,1.6295,1.6288,1.6292,739000000.0
2007-09-25 15:59:00,1.6292,1.6296,1.6285,1.6286,854699997.0
2007-09-25 16:00:00,1.6285,1.6295,1.6281,1.629,944100001.0
2007-09-25 16:01:00,1.629,1.6297,1.6285,1.6295,1273100000.0
2007-09-25 16:02:00,1.6292,1.6298,1.6289,1.629,720099999.0
2007-09-25 16:03:00,1.629,1.6291,1.6284,1.6287,864499999.0
2007-09-25 16:04:00,1.6287,1.6289,1.6282,1.6288,1519499998.0
2007-09-25 16:05:00,1.6288,1.6289,1.6281,1.6281,987999998.0
2007-09-25 16:06:00,1.6282,1.6286,1.627,1.6277,1366999999.0
2007-09-25 16:07:00,1.6277,1.6282,1.6273,1.6278,726700000.0
2007-09-25 16:08:00,1.6277,1.6278,1.6272,1.6273,812900000.0
2007-09-25 16:09:00,1.6274,1.6275,1.6267,1.6271,790600000.0
2007-09-25 16:10:00,1.6271,1.6274,1.6265,1.6274,952300000.0
2007-09-25 16:11:00,1.6273,1.6274,1.6266,1.6268,1004600000.0
2007-09-25 16:12:00,1.6267,1.6269,1.6265,1.6265,786970000.0
2007-09-25 16:13:00,1.6264,1.6264,1.6258,1.6261,947199999.0
2007-09-25 16:14:00,1.6262,1.6263,1.6257,1.6262,1385000000.0
2007-09-25 16:15:00,1.6261,1.6268,1.626,1.6265,1081500003.0
2007-09-25 16:16:00,1.6265,1.6268,1.6261,1.6262,1234500001.0
2007-09-25 16:17:00,1.626,1.6262,1.625,1.6253,990899995.0
2007-09-25 16:18:00,1.6253,1.6256,1.6242,1.625,1041299998.0
2007-09-25 16:19:00,1.625,1.6253,1.6248,1.6253,882900001.0
2007-09-25 16:20:00,1.6254,1.6255,1.6248,1.6254,823800000.0
2007-09-25 16:21:00,1.6254,1.6262,1.6254,1.6259,693199999.0
2007-09-25 16:22:00,1.6259,1.6263,1.6258,1.6263,1017099997.0
2007-09-25 16:23:00,1.6264,1.6267,1.6259,1.6264,377400000.0
2007-09-25 16:24:00,1.6264,1.627,1.6263,1.6268,354700001.0
2007-09-25 16:25:00,1.6268,1.6274,1.6266,1.6269,701099999.0
2007-09-25 16:26:00,1.6271,1.6271,1.6264,1.6265,452699999.0
2007-09-25 16:27:00,1.6264,1.6265,1.6262,1.6264,206300000.0
2007-09-25 16:28:00,1.6263,1.6266,1.6257,1.6265,921700000.0
2007-09-25 16:29:00,1.6264,1.627,1.6263,1.6268,445600000.0
2007-09-25 16:30:00,1.6269,1.6272,1.6263,1.6263,225800000.0
2007-09-25 16:31:00,1.6263,1.6263,1.6258,1.6262,288899999.0
2007-09-25 16:32:00,1.6262,1.6275,1.6262,1.6273,303800000.0
2007-09-25 16:33:00,1.6273,1.6277,1.6273,1.6274,447200001.0
2007-09-25 16:34:00,1.6274,1.6285,1.6273,1.6284,398500000.0
2007-09-25 16:35:00,1.6283,1.6288,1.628,1.628,316600000.0
2007-09-25 16:36:00,1.628,1.6281,1.6271,1.6277,543100000.0
2007-09-25 16:37:00,1.6277,1.6278,1.6269,1.6269,411000000.0
2007-09-25 16:38:00,1.6268,1.6273,1.6263,1.6266,580400000.0
2007-09-25 16:39:00,1.6266,1.6269,1.6263,1.6269,472800000.0
2007-09-25 16:40:00,1.6269,1.627,1.6268,1.6268,328600000.0
2007-09-25 16:41:00,1.6269,1.627,1.6263,1.6264,503200000.0
2007-09-25 16:42:00,1.6264,1.6264,1.6256,1.6256,366400000.0
2007-09-25 16:43:00,1.6257,1.6259,1.6254,1.6254,212500000.0
2007-09-25 16:44:00,1.6254,1.6255,1.6253,1.6255,309200000.0
2007-09-25 16:45:00,1.6256,1.6262,1.6256,1.6261,455100000.0
2007-09-25 16:46:00,1.6259,1.626,1.625,1.6253,605600000.0
2007-09-25 16:47:00,1.6253,1.6261,1.6253,1.6258,937600000.0
2007-09-25 16:48:00,1.6259,1.6265,1.6257,1.626,999099999.0
2007-09-25 16:49:00,1.6261,1.6261,1.6258,1.6259,743900000.0
2007-09-25 16:50:00,1.6259,1.626,1.6257,1.6259,403600000.0
2007-09-25 16:51:00,1.6259,1.626,1.6255,1.6258,440000000.0
2007-09-25 16:52:00,1.6258,1.6264,1.6255,1.6264,381800000.0
2007-09-25 16:53:00,1.6264,1.6265,1.626,1.6264,329400000.0
2007-09-25 16:54:00,1.6264,1.6273,1.6264,1.6272,435600000.0
2007-09-25 16:55:00,1.6272,1.6273,1.6264,1.6265,453500000.0
2007-09-25 16:56:00,1.6265,1.6267,1.6264,1.6266,164700000.0
2007-09-25 16:57:00,1.6267,1.6268,1.6265,1.6265,492600000.0
2007-09-25 16:58:00,1.6265,1.6268,1.6261,1.6262,369900000.0
2007-09-25 16:59:00,1.6262,1.6271,1.6262,1.6267,476300000.0
2007-09-25 17:00:00,1.6267,1.627,1.6261,1.6267,729800000.0
2007-09-25 17:01:00,1.6267,1.6269,1.6265,1.6265,449000000.0
2007-09-25 17:02:00,1.6265,1.6267,1.6265,1.6266,325000000.0
2007-09-25 17:03:00,1.6266,1.6267,1.6263,1.6264,252200000.0
2007-09-25 17:04:00,1.6264,1.6266,1.6258,1.6259,305600000.0
2007-09-25 17:05:00,1.6261,1.6267,1.6257,1.6258,564200000.0
2007-09-25 17:06:00,1.6258,1.6259,1.6254,1.6254,306200000.0
2007-09-25 17:07:00,1.6254,1.6256,1.6248,1.6249,329900000.0
2007-09-25 17:08:00,1.6249,1.625,1.6244,1.6249,310300000.0
2007-09-25 17:09:00,1.6249,1.6255,1.6246,1.6252,356900000.0
2007-09-25 17:10:00,1.625,1.6251,1.6243,1.6244,284900000.0
2007-09-25 17:11:00,1.6244,1.6251,1.6243,1.6246,325200001.0
2007-09-25 17:12:00,1.6246,1.6253,1.6245,1.625,442900000.0
2007-09-25 17:13:00,1.6249,1.6254,1.6244,1.6247,578799999.0
2007-09-25 17:14:00,1.6244,1.6251,1.6244,1.6249,339299999.0
2007-09-25 17:15:00,1.625,1.6261,1.625,1.6256,321000000.0
2007-09-25 17:16:00,1.6255,1.6262,1.6253,1.6259,376300000.0
2007-09-25 17:17:00,1.6259,1.6262,1.6256,1.6262,643580002.0
2007-09-25 17:18:00,1.6263,1.6266,1.6261,1.6266,494000000.0
2007-09-25 17:19:00,1.6266,1.6266,1.6258,1.6261,639899999.0
2007-09-25 17:20:00,1.6261,1.6265,1.6261,1.6264,316800000.0
2007-09-25 17:21:00,1.6262,1.6264,1.6261,1.6263,177600000.0
2007-09-25 17:22:00,1.6264,1.6266,1.6262,1.6263,460900000.0
2007-09-25 17:23:00,1.6263,1.6266,1.6261,1.6262,643900001.0
2007-09-25 17:24:00,1.6263,1.6265,1.626,1.6264,457700000.0
2007-09-25 17:25:00,1.6264,1.6268,1.6263,1.6266,452100000.0
2007-09-25 17:26:00,1.6265,1.6266,1.6262,1.6263,322800000.0
2007-09-25 17:27:00,1.6263,1.6264,1.6257,1.6261,429400000.0
2007-09-25 17:28:00,1.6261,1.6262,1.6256,1.6257,504100000.0
2007-09-25 17:29:00,1.6259,1.6259,1.6255,1.6257,428400000.0
2007-09-25 17:30:00,1.6257,1.6258,1.6256,1.6258,182500000.0
2007-09-25 17:31:00,1.6258,1.6259,1.6257,1.6258,147400000.0
2007-09-25 17:32:00,1.6259,1.6262,1.6258,1.6261,270500000.0
2007-09-25 17:33:00,1.6261,1.6264,1.626,1.6262,334000000.0
2007-09-25 17:34:00,1.6261,1.6266,1.626,1.6263,208500000.0
2007-09-25 17:35:00,1.6263,1.6267,1.6263,1.6266,159500000.0
2007-09-25 17:36:00,1.6266,1.6266,1.6258,1.6259,413099998.0
2007-09-25 17:37:00,1.6259,1.6259,1.6251,1.6253,709400000.0
2007-09-25 17:38:00,1.6253,1.6257,1.625,1.625,627300000.0
2007-09-25 17:39:00,1.6251,1.6253,1.6249,1.625,476400003.0
2007-09-25 17:40:00,1.625,1.625,1.6247,1.6248,386900000.0
2007-09-25 17:41:00,1.6248,1.6253,1.6247,1.6253,405300000.0
2007-09-25 17:42:00,1.6253,1.6257,1.6252,1.6257,132400000.0
2007-09-25 17:43:00,1.6257,1.6262,1.6257,1.6258,412100000.0
2007-09-25 17:44:00,1.6258,1.626,1.625,1.626,581399999.0
2007-09-25 17:45:00,1.626,1.626,1.6255,1.6255,307299999.0
2007-09-25 17:46:00,1.6255,1.6257,1.6254,1.6255,154300000.0
2007-09-25 17:47:00,1.6254,1.6257,1.6254,1.6254,235900000.0
2007-09-25 17:48:00,1.6254,1.6256,1.6253,1.6255,326100000.0
2007-09-25 17:49:00,1.6255,1.6257,1.6252,1.6252,271000000.0
2007-09-25 17:50:00,1.6252,1.6256,1.6251,1.6255,111000000.0
2007-09-25 17:51:00,1.6255,1.6256,1.6252,1.6254,224600000.0
2007-09-25 17:52:00,1.6253,1.6254,1.6252,1.6253,327900000.0
2007-09-25 17:53:00,1.6253,1.6255,1.6253,1.6255,230200000.0
2007-09-25 17:54:00,1.6255,1.626,1.6254,1.6259,559500002.0
2007-09-25 17:55:00,1.6259,1.6262,1.6258,1.626,457400000.0
2007-09-25 17:56:00,1.6255,1.6262,1.6255,1.6259,400700000.0
2007-09-25 17:57:00,1.6259,1.6259,1.6254,1.6254,273300002.0
2007-09-25 17:58:00,1.6254,1.6257,1.6254,1.6256,359200002.0
2007-09-25 17:59:00,1.6255,1.6257,1.6254,1.6255,193400000.0
2007-09-25 18:00:00,1.6255,1.626,1.6253,1.626,101200000.0
2007-09-25 18:01:00,1.6259,1.6261,1.6257,1.6259,341600002.0
2007-09-25 18:02:00,1.6259,1.6261,1.6259,1.6261,220500000.0
2007-09-25 18:03:00,1.6261,1.6263,1.6261,1.6261,183799997.0
2007-09-25 18:04:00,1.6261,1.6263,1.6261,1.6263,117700000.0
2007-09-25 18:05:00,1.6263,1.6265,1.6261,1.6263,226300000.0
2007-09-25 18:06:00,1.6264,1.6267,1.6259,1.6266,490100000.0
2007-09-25 18:07:00,1.6266,1.6267,1.6263,1.6264,207400000.0
2007-09-25 18:08:00,1.6264,1.6267,1.6264,1.6265,402000000.0
2007-09-25 18:09:00,1.6265,1.6266,1.6262,1.6264,235800000.0
2007-09-25 18:10:00,1.6263,1.6264,1.6263,1.6263,174400000.0
2007-09-25 18:11:00,1.6263,1.6265,1.6261,1.6264,148000000.0
2007-09-25 18:12:00,1.6263,1.6264,1.626,1.6261,277600000.0
2007-09-25 18:13:00,1.6259,1.6262,1.6259,1.6261,119600000.0
2007-09-25 18:14:00,1.6262,1.6263,1.626,1.6263,54600000.0
2007-09-25 18:15:00,1.6263,1.6265,1.6262,1.6264,195000000.0
2007-09-25 18:16:00,1.6264,1.6267,1.6258,1.626,342300004.0
2007-09-25 18:17:00,1.6261,1.6266,1.6257,1.6264,515299997.0
2007-09-25 18:18:00,1.6264,1.6266,1.6261,1.6262,480000000.0
2007-09-25 18:19:00,1.6262,1.6266,1.626,1.6265,442000001.0
2007-09-25 18:20:00,1.6265,1.6266,1.6263,1.6265,206000000.0
2007-09-25 18:21:00,1.6265,1.6266,1.6263,1.6263,321300000.0
2007-09-25 18:22:00,1.6263,1.6263,1.6259,1.626,461100002.0
2007-09-25 18:23:00,1.626,1.6261,1.6259,1.6261,137400000.0
2007-09-25 18:24:00,1.6262,1.6262,1.6255,1.6257,607300000.0
2007-09-25 18:25:00,1.6257,1.6259,1.6256,1.6258,308000000.0
2007-09-25 18:26:00,1.6258,1.626,1.6257,1.626,103400000.0
2007-09-25 18:27:00,1.626,1.6264,1.6259,1.626,541900001.0
2007-09-25 18:28:00,1.626,1.6261,1.6256,1.6261,230400000.0
2007-09-25 18:29:00,1.6261,1.6261,1.6256,1.626,230100000.0
2007-09-25 18:30:00,1.6261,1.6265,1.626,1.6265,268400000.0
2007-09-25 18:31:00,1.6265,1.6266,1.6261,1.6263,179200000.0
2007-09-25 18:32:00,1.6263,1.6264,1.6261,1.6263,234400000.0
2007-09-25 18:33:00,1.6263,1.6264,1.6261,1.6263,112300000.0
2007-09-25 18:34:00,1.6264,1.6264,1.6263,1.6264,66000000.0
2007-09-25 18:35:00,1.6264,1.627,1.6264,1.6266,148500000.0
2007-09-25 18:36:00,1.6266,1.6268,1.6263,1.6263,122200000.0
2007-09-25 18:37:00,1.6263,1.6263,1.6259,1.6259,114299998.0
2007-09-25 18:38:00,1.6261,1.6262,1.6258,1.6258,181900000.0
2007-09-25 18:39:00,1.6259,1.6261,1.6258,1.6258,394900005.0
2007-09-25 18:40:00,1.6258,1.6258,1.6258,1.6258,51500000.0
2007-09-25 18:41:00,1.6258,1.6261,1.6258,1.6259,319700000.0
2007-09-25 18:42:00,1.6259,1.6261,1.6256,1.6259,364099999.0
2007-09-25 18:43:00,1.6259,1.6259,1.6257,1.6259,97000000.0
2007-09-25 18:44:00,1.6257,1.6264,1.6257,1.6262,663399999.0
2007-09-25 18:45:00,1.6261,1.6261,1.6259,1.6261,203200000.0
2007-09-25 18:46:00,1.626,1.6261,1.6258,1.6258,236099998.0
2007-09-25 18:47:00,1.6258,1.6259,1.6258,1.6258,165400000.0
2007-09-25 18:48:00,1.6258,1.6258,1.6257,1.6258,92499999.0
2007-09-25 18:49:00,1.6258,1.6258,1.6256,1.6257,66400000.0
2007-09-25 18:50:00,1.6257,1.6257,1.6255,1.6257,161799999.0
2007-09-25 18:51:00,1.6257,1.6258,1.6255,1.6255,127800000.0
2007-09-25 18:52:00,1.6257,1.6258,1.6255,1.6257,238199999.0
2007-09-25 18:53:00,1.6256,1.6257,1.6254,1.6255,42500000.0
2007-09-25 18:54:00,1.6255,1.6257,1.6254,1.6254,170500000.0
2007-09-25 18:55:00,1.6254,1.6257,1.6254,1.6256,103500000.0
2007-09-25 18:56:00,1.6257,1.6257,1.6252,1.6255,140499998.0
2007-09-25 18:57:00,1.6254,1.6257,1.6253,1.6253,297100002.0
2007-09-25 18:58:00,1.6254,1.626,1.6253,1.6258,302200000.0
2007-09-25 18:59:00,1.6258,1.6262,1.6256,1.6257,241400000.0
2007-09-25 19:00:00,1.6257,1.6259,1.6255,1.6259,320700000.0
2007-09-25 19:01:00,1.6259,1.6261,1.6255,1.6257,482600004.0
2007-09-25 19:02:00,1.6257,1.6259,1.6253,1.6256,416100002.0
2007-09-25 19:03:00,1.6255,1.6257,1.6255,1.6255,245500000.0
2007-09-25 19:04:00,1.6256,1.6259,1.6255,1.6256,131400000.0
2007-09-25 19:05:00,1.6256,1.6258,1.625,1.625,118400000.0
2007-09-25 19:06:00,1.6251,1.6253,1.6244,1.6244,300800000.0
2007-09-25 19:07:00,1.6246,1.6247,1.6241,1.6244,349700001.0
2007-09-25 19:08:00,1.6244,1.6249,1.6241,1.6241,494600005.0
2007-09-25 19:09:00,1.6242,1.6245,1.624,1.6245,161900001.0
2007-09-25 19:10:00,1.6244,1.6246,1.6243,1.6244,53000000.0
2007-09-25 19:11:00,1.6244,1.6244,1.6234,1.6237,306200000.0
2007-09-25 19:12:00,1.6237,1.624,1.6233,1.6234,479600000.0
2007-09-25 19:13:00,1.6233,1.6235,1.623,1.6235,189000003.0
2007-09-25 19:14:00,1.6235,1.6241,1.6234,1.6238,281900000.0
2007-09-25 19:15:00,1.6237,1.624,1.6236,1.6239,258100000.0
2007-09-25 19:16:00,1.6239,1.6239,1.6234,1.6237,224499999.0
2007-09-25 19:17:00,1.6237,1.6238,1.6232,1.6234,180100000.0
2007-09-25 19:18:00,1.6234,1.6234,1.6226,1.6232,300099997.0
2007-09-25 19:19:00,1.6232,1.6233,1.6228,1.6231,303000000.0
2007-09-25 19:20:00,1.6231,1.6236,1.6229,1.6233,367699999.0
2007-09-25 19:21:00,1.6233,1.6237,1.6232,1.6237,220300000.0
2007-09-25 19:22:00,1.6237,1.624,1.6235,1.6237,264400000.0
2007-09-25 19:23:00,1.6236,1.6237,1.6231,1.6231,213099998.0
2007-09-25 19:24:00,1.6231,1.6232,1.6227,1.6232,254499998.0
2007-09-25 19:25:00,1.6232,1.6232,1.6229,1.623,166899999.0
2007-09-25 19:26:00,1.623,1.6231,1.6228,1.6231,238300000.0
2007-09-25 19:27:00,1.6231,1.6235,1.6231,1.6232,443299994.0
2007-09-25 19:28:00,1.6234,1.6235,1.6231,1.6231,284600000.0
2007-09-25 19:29:00,1.6229,1.6232,1.6229,1.6232,320199998.0
2007-09-25 19:30:00,1.6233,1.6235,1.6231,1.6232,549999995.0
2007-09-25 19:31:00,1.6233,1.6237,1.6233,1.6236,214900000.0
2007-09-25 19:32:00,1.6236,1.624,1.6235,1.6238,348899996.0
2007-09-25 19:33:00,1.6238,1.6241,1.6238,1.624,174199999.0
2007-09-25 19:34:00,1.624,1.6241,1.6236,1.6239,401699999.0
2007-09-25 19:35:00,1.6239,1.624,1.6235,1.6237,519299994.0
2007-09-25 19:36:00,1.6237,1.6237,1.6227,1.6228,498800001.0
2007-09-25 19:37:00,1.6229,1.623,1.6228,1.623,42199999.0
2007-09-25 19:38:00,1.6229,1.623,1.6228,1.623,188500000.0
2007-09-25 19:39:00,1.623,1.623,1.6228,1.6228,110900000.0
2007-09-25 19:40:00,1.6231,1.6232,1.623,1.6231,195900000.0
2007-09-25 19:41:00,1.6231,1.6232,1.6229,1.623,414199999.0
2007-09-25 19:42:00,1.623,1.6232,1.623,1.6231,278699999.0
2007-09-25 19:43:00,1.6231,1.6232,1.6231,1.6232,128899999.0
2007-09-25 19:44:00,1.6231,1.6232,1.6229,1.6231,151600000.0
2007-09-25 19:45:00,1.6231,1.6233,1.623,1.6232,316799999.0
2007-09-25 19:46:00,1.6231,1.6238,1.623,1.6235,617199994.0
2007-09-25 19:47:00,1.6235,1.6237,1.6234,1.6237,450500000.0
2007-09-25 19:48:00,1.6237,1.6237,1.6237,1.6237,70500000.0
2007-09-25 19:49:00,1.6237,1.6238,1.623,1.6231,230300000.0
2007-09-25 19:50:00,1.6233,1.6233,1.623,1.6233,307600000.0
2007-09-25 19:51:00,1.6233,1.6233,1.6233,1.6233,82800000.0
2007-09-25 19:52:00,1.6233,1.6233,1.6231,1.6231,153900000.0
2007-09-25 19:53:00,1.6233,1.6233,1.6232,1.6233,130500000.0
2007-09-25 19:54:00,1.6233,1.6233,1.6232,1.6232,134800000.0
2007-09-25 19:55:00,1.6232,1.6232,1.623,1.6231,170100000.0
2007-09-25 19:56:00,1.6232,1.6233,1.623,1.6233,235300000.0
2007-09-25 19:57:00,1.6233,1.6233,1.6229,1.6232,138199998.0
2007-09-25 19:58:00,1.6231,1.6231,1.6227,1.6227,115400000.0
2007-09-25 19:59:00,1.6227,1.6227,1.6225,1.6225,199899996.0
2007-09-25 20:00:00,1.6226,1.6228,1.6225,1.6226,203899998.0
2007-09-25 20:01:00,1.6226,1.6228,1.6226,1.6226,107500000.0
2007-09-25 20:02:00,1.6226,1.6227,1.6224,1.6227,231799999.0
2007-09-25 20:03:00,1.6227,1.6236,1.6225,1.6228,441899997.0
2007-09-25 20:04:00,1.6229,1.623,1.6228,1.623,49900000.0
2007-09-25 20:05:00,1.6228,1.6229,1.6224,1.6226,353200000.0
2007-09-25 20:06:00,1.6226,1.6226,1.622,1.622,118299999.0
2007-09-25 20:07:00,1.6222,1.6223,1.6222,1.6223,100300000.0
2007-09-25 20:08:00,1.6223,1.6224,1.6221,1.6224,315399998.0
2007-09-25 20:09:00,1.6224,1.6225,1.6221,1.6224,184500000.0
2007-09-25 20:10:00,1.6221,1.6226,1.6221,1.6223,111600000.0
2007-09-25 20:11:00,1.6223,1.6227,1.6223,1.6226,241199999.0
2007-09-25 20:12:00,1.6226,1.6226,1.6219,1.622,257699995.0
2007-09-25 20:13:00,1.622,1.6221,1.6219,1.6219,308200000.0
2007-09-25 20:14:00,1.6219,1.622,1.6218,1.6218,169800000.0
2007-09-25 20:15:00,1.6218,1.622,1.6218,1.622,214600000.0
2007-09-25 20:16:00,1.622,1.622,1.6219,1.622,79100000.0
2007-09-25 20:17:00,1.622,1.622,1.6218,1.622,124100000.0
2007-09-25 20:18:00,1.622,1.622,1.6217,1.6219,205200000.0
2007-09-25 20:19:00,1.6219,1.622,1.6218,1.622,102000000.0
2007-09-25 20:20:00,1.6219,1.6222,1.6219,1.6221,230399999.0
2007-09-25 20:21:00,1.6221,1.6226,1.622,1.6225,478300000.0
2007-09-25 20:22:00,1.6225,1.6226,1.6221,1.6224,176000000.0
2007-09-25 20:23:00,1.6226,1.6228,1.6226,1.6228,145500000.0
2007-09-25 20:24:00,1.6228,1.6228,1.6227,1.6227,120600000.0
2007-09-25 20:25:00,1.6227,1.6227,1.6223,1.6223,197500000.0
2007-09-25 20:26:00,1.6223,1.6223,1.622,1.6222,133000000.0
2007-09-25 20:27:00,1.6222,1.6222,1.6221,1.6222,38100000.0
2007-09-25 20:28:00,1.6222,1.6222,1.6218,1.6218,97099998.0
2007-09-25 20:29:00,1.622,1.622,1.6217,1.622,350600000.0
2007-09-25 20:30:00,1.6221,1.6221,1.6219,1.622,104300000.0
2007-09-25 20:31:00,1.622,1.622,1.6218,1.6219,80000000.0
2007-09-25 20:33:00,1.6218,1.622,1.6218,1.622,54500000.0
2007-09-25 20:34:00,1.6219,1.6219,1.6219,1.6219,41600000.0
2007-09-25 20:35:00,1.6219,1.622,1.6218,1.622,65100000.0
2007-09-25 20:36:00,1.6219,1.622,1.6219,1.6219,56000000.0
2007-09-25 20:37:00,1.622,1.622,1.6217,1.6217,150700000.0
2007-09-25 20:38:00,1.6217,1.6217,1.6211,1.6211,190800000.0
2007-09-25 20:39:00,1.6211,1.6215,1.6211,1.6214,226900000.0
2007-09-25 20:40:00,1.6214,1.6214,1.6212,1.6214,91100000.0
2007-09-25 20:41:00,1.6213,1.6214,1.6213,1.6213,87500000.0
2007-09-25 20:42:00,1.6213,1.6214,1.621,1.6213,264299997.0
2007-09-25 20:43:00,1.6213,1.6213,1.6212,1.6213,82900000.0
2007-09-25 20:44:00,1.6212,1.6213,1.621,1.6212,335800001.0
2007-09-25 20:45:00,1.6213,1.6215,1.6212,1.6213,114600002.0
2007-09-25 20:46:00,1.6213,1.6213,1.6206,1.6206,306299997.0
2007-09-25 20:47:00,1.6207,1.6207,1.6202,1.6205,516400000.0
2007-09-25 20:48:00,1.6205,1.6205,1.6202,1.6205,172300000.0
2007-09-25 20:49:00,1.6204,1.6204,1.6201,1.6201,178600000.0
2007-09-25 20:50:00,1.6201,1.6204,1.6201,1.6203,304099999.0
2007-09-25 20:51:00,1.6203,1.6205,1.6199,1.6199,242100000.0
2007-09-25 20:52:00,1.6199,1.62,1.6196,1.6199,350900000.0
2007-09-25 20:53:00,1.6199,1.6202,1.6199,1.6201,135600000.0
2007-09-25 20:54:00,1.6201,1.6204,1.6201,1.6204,209700000.0
2007-09-25 20:55:00,1.6205,1.6205,1.6203,1.6204,85900000.0
2007-09-25 20:56:00,1.6204,1.6209,1.6204,1.6207,203800000.0
2007-09-25 20:57:00,1.6207,1.6212,1.6205,1.6209,225800004.0
2007-09-25 20:58:00,1.621,1.6211,1.6208,1.6208,129000000.0
2007-09-25 20:59:00,1.6208,1.621,1.6203,1.6207,401000001.0
2007-09-25 21:00:00,1.6208,1.6209,1.6205,1.6206,456500007.0
2007-09-25 21:01:00,1.6205,1.6206,1.6203,1.6206,43000000.0
2007-09-25 21:02:00,1.6205,1.6205,1.62,1.6202,447800001.0
2007-09-25 21:03:00,1.6205,1.6206,1.6201,1.6203,278299999.0
2007-09-25 21:04:00,1.6203,1.6204,1.62,1.6202,201000000.0
2007-09-25 21:05:00,1.6202,1.6206,1.6202,1.6204,223700000.0
2007-09-25 21:06:00,1.6204,1.6206,1.6203,1.6205,342500002.0
2007-09-25 21:07:00,1.6207,1.6208,1.6206,1.6206,77800000.0
2007-09-25 21:08:00,1.6206,1.6206,1.6196,1.6196,361400000.0
2007-09-25 21:09:00,1.6196,1.62,1.6196,1.6199,451900000.0
2007-09-25 21:10:00,1.6199,1.6199,1.6195,1.6197,427000001.0
2007-09-25 21:11:00,1.6196,1.6199,1.6196,1.6197,224700000.0
2007-09-25 21:12:00,1.6197,1.6197,1.6192,1.6195,318800003.0
2007-09-25 21:13:00,1.6195,1.6196,1.6191,1.6195,148200002.0
2007-09-25 21:14:00,1.6195,1.62,1.6195,1.62,199100001.0
2007-09-25 21:15:00,1.62,1.62,1.6198,1.6198,150500002.0
2007-09-25 21:16:00,1.6199,1.6199,1.6198,1.6199,250600002.0
2007-09-25 21:17:00,1.62,1.6201,1.6198,1.6201,110700000.0
2007-09-25 21:18:00,1.6201,1.6201,1.6199,1.6201,128700000.0
2007-09-25 21:19:00,1.6201,1.6201,1.6201,1.6201,5600000.0
2007-09-25 21:20:00,1.6201,1.6202,1.6201,1.6201,47900000.0
2007-09-25 21:21:00,1.6202,1.6205,1.62,1.6205,111300000.0
2007-09-25 21:22:00,1.6205,1.6208,1.6205,1.6207,131499999.0
2007-09-25 21:23:00,1.6208,1.621,1.6207,1.6208,173200000.0
2007-09-25 21:24:00,1.6208,1.621,1.6208,1.6209,168400000.0
2007-09-25 21:25:00,1.621,1.621,1.6196,1.6202,132800000.0
2007-09-25 21:26:00,1.6203,1.6203,1.6193,1.6201,482700001.0
2007-09-25 21:27:00,1.6202,1.6205,1.62,1.6202,255600000.0
2007-09-25 21:28:00,1.6202,1.6202,1.6198,1.6198,135200000.0
2007-09-25 21:29:00,1.6197,1.6197,1.6196,1.6196,150399997.0
2007-09-25 21:30:00,1.6196,1.6198,1.6192,1.6193,360400001.0
2007-09-25 21:31:00,1.6194,1.6196,1.6192,1.6192,151800000.0
2007-09-25 21:32:00,1.6195,1.6195,1.6192,1.6192,134500001.0
2007-09-25 21:33:00,1.6191,1.6195,1.6191,1.6195,89600000.0
2007-09-25 21:34:00,1.6195,1.6197,1.6191,1.6191,49100000.0
2007-09-25 21:35:00,1.6191,1.6194,1.6191,1.6194,157400000.0
2007-09-25 21:36:00,1.6193,1.6194,1.619,1.6191,72800001.0
2007-09-25 21:37:00,1.6191,1.6193,1.6191,1.6192,50400000.0
2007-09-25 21:38:00,1.6191,1.6192,1.619,1.619,28800000.0
2007-09-25 21:39:00,1.6189,1.6192,1.6189,1.619,133700000.0
2007-09-25 21:40:00,1.619,1.6191,1.6187,1.619,117500000.0
2007-09-25 21:41:00,1.619,1.6192,1.6188,1.6191,81500000.0
2007-09-25 21:42:00,1.6192,1.6192,1.6184,1.6185,312700000.0
2007-09-25 21:43:00,1.6184,1.6185,1.6182,1.6182,203600000.0
2007-09-25 21:44:00,1.6182,1.6183,1.6181,1.6183,215300000.0
2007-09-25 21:45:00,1.6183,1.6189,1.6183,1.6189,196700000.0
2007-09-25 21:46:00,1.6189,1.6199,1.6188,1.6199,231300000.0
2007-09-25 21:47:00,1.6197,1.62,1.6197,1.6198,296099997.0
2007-09-25 21:48:00,1.6199,1.6199,1.6197,1.6197,82700000.0
2007-09-25 21:49:00,1.6197,1.6198,1.6197,1.6197,183700000.0
2007-09-25 21:50:00,1.6197,1.62,1.6197,1.62,150000000.0
2007-09-25 21:51:00,1.6199,1.62,1.6199,1.62,175900000.0
2007-09-25 21:52:00,1.62,1.62,1.6198,1.6199,70300000.0
2007-09-25 21:53:00,1.6199,1.62,1.6198,1.6198,118300000.0
2007-09-25 21:54:00,1.6198,1.6201,1.6198,1.6201,216600000.0
2007-09-25 21:55:00,1.6201,1.6202,1.6194,1.6194,141200000.0
2007-09-25 21:56:00,1.6194,1.6195,1.6193,1.6194,189300000.0
2007-09-25 21:57:00,1.6194,1.6196,1.6192,1.6194,422600000.0
2007-09-25 21:58:00,1.6193,1.6196,1.6192,1.6196,264900000.0
2007-09-25 21:59:00,1.6196,1.6197,1.6193,1.6197,93200000.0
2007-09-25 22:00:00,1.6197,1.6198,1.6195,1.6197,94200000.0
2007-09-25 22:01:00,1.6198,1.62,1.6196,1.6198,165900003.0
2007-09-25 22:02:00,1.6198,1.62,1.6196,1.6196,56000000.0
2007-09-25 22:03:00,1.6196,1.6198,1.6194,1.6196,199700000.0
2007-09-25 22:04:00,1.6196,1.6199,1.6196,1.6196,47700000.0
2007-09-25 22:05:00,1.6196,1.6202,1.6196,1.6201,75600000.0
2007-09-25 22:06:00,1.6201,1.6201,1.6197,1.6198,44900001.0
2007-09-25 22:07:00,1.6199,1.6201,1.6199,1.62,54600000.0
2007-09-25 22:08:00,1.62,1.6201,1.6198,1.62,51200000.0
2007-09-25 22:09:00,1.62,1.6202,1.6197,1.6199,133100000.0
2007-09-25 22:10:00,1.6199,1.6199,1.6197,1.6199,36100000.0
2007-09-25 22:11:00,1.6199,1.6202,1.6198,1.62,101300001.0
2007-09-25 22:12:00,1.62,1.62,1.6198,1.62,58000003.0
2007-09-25 22:13:00,1.62,1.6202,1.62,1.62,32100000.0
2007-09-25 22:14:00,1.62,1.62,1.6198,1.6198,101500000.0
2007-09-25 22:15:00,1.6198,1.62,1.6198,1.62,19200000.0
2007-09-25 22:16:00,1.62,1.62,1.6198,1.6198,50700000.0
2007-09-25 22:17:00,1.6199,1.6201,1.6198,1.6201,39199999.0
2007-09-25 22:18:00,1.6201,1.6201,1.6197,1.6198,42700000.0
2007-09-25 22:19:00,1.6197,1.6199,1.6195,1.6196,45400000.0
2007-09-25 22:20:00,1.6196,1.6197,1.6195,1.6197,22100000.0
2007-09-25 22:21:00,1.6198,1.6198,1.6197,1.6198,3200000.0
2007-09-25 22:22:00,1.6198,1.6201,1.6197,1.6198,25000000.0
2007-09-25 22:23:00,1.6196,1.6198,1.6195,1.6198,9600000.0
2007-09-25 22:24:00,1.6198,1.6198,1.6191,1.6191,219600003.0
2007-09-25 22:25:00,1.6191,1.6193,1.6188,1.6188,209500000.0
2007-09-25 22:26:00,1.6188,1.6193,1.6188,1.6193,93000000.0
2007-09-25 22:27:00,1.6193,1.6196,1.6193,1.6195,82400000.0
2007-09-25 22:28:00,1.6195,1.6197,1.6194,1.6197,55000000.0
2007-09-25 22:29:00,1.6195,1.6199,1.6195,1.6197,65700000.0
2007-09-25 22:30:00,1.6197,1.6198,1.6196,1.6198,34800000.0
2007-09-25 22:31:00,1.6196,1.6199,1.6196,1.6198,52700000.0
2007-09-25 22:32:00,1.6198,1.6199,1.6197,1.6198,23900000.0
2007-09-25 22:33:00,1.6198,1.6199,1.6197,1.6197,48300000.0
2007-09-25 22:34:00,1.6198,1.6198,1.6193,1.6195,85100000.0
2007-09-25 22:35:00,1.6195,1.6196,1.6192,1.6196,40300000.0
2007-09-25 22:36:00,1.6195,1.6197,1.6194,1.6196,15800000.0
2007-09-25 22:37:00,1.6197,1.6197,1.6195,1.6197,26800000.0
2007-09-25 22:38:00,1.6196,1.6197,1.6196,1.6197,10700000.0
2007-09-25 22:39:00,1.6196,1.6197,1.6196,1.6197,17200000.0
2007-09-25 22:40:00,1.6196,1.6196,1.6195,1.6196,4900000.0
2007-09-25 22:41:00,1.6196,1.6196,1.6191,1.6195,168300002.0
2007-09-25 22:42:00,1.6192,1.6193,1.6188,1.6189,385700002.0
2007-09-25 22:43:00,1.619,1.619,1.6188,1.619,210700000.0
2007-09-25 22:44:00,1.6189,1.619,1.6188,1.6189,93100000.0
2007-09-25 22:45:00,1.6189,1.619,1.6189,1.619,24600000.0
2007-09-25 22:46:00,1.619,1.619,1.6187,1.6189,93800001.0
2007-09-25 22:47:00,1.619,1.6194,1.619,1.6193,46800000.0
2007-09-25 22:48:00,1.6192,1.6193,1.6189,1.6189,29800000.0
2007-09-25 22:49:00,1.6189,1.619,1.6189,1.6189,18700000.0
2007-09-25 22:50:00,1.6189,1.6189,1.6184,1.6186,144300000.0
2007-09-25 22:51:00,1.6186,1.6193,1.6184,1.6192,60000000.0
2007-09-25 22:52:00,1.6191,1.6192,1.6185,1.619,126800000.0
2007-09-25 22:53:00,1.619,1.619,1.6189,1.619,93300000.0
2007-09-25 22:54:00,1.6188,1.6192,1.6186,1.619,158500000.0
2007-09-25 22:55:00,1.619,1.6192,1.6189,1.619,92800000.0
2007-09-25 22:56:00,1.619,1.6193,1.6187,1.6188,262799999.0
2007-09-25 22:57:00,1.6187,1.6188,1.6186,1.6187,218300000.0
2007-09-25 22:58:00,1.6187,1.6187,1.6187,1.6187,45200000.0
2007-09-25 22:59:00,1.6187,1.6187,1.6186,1.6186,76000000.0
2007-09-25 23:00:00,1.6185,1.6185,1.6185,1.6185,16799999.0
2007-09-25 23:01:00,1.6185,1.6186,1.6185,1.6186,21600000.0
2007-09-25 23:02:00,1.6186,1.6188,1.6185,1.6186,59500000.0
2007-09-25 23:03:00,1.6186,1.6188,1.6186,1.6187,21600000.0
2007-09-25 23:04:00,1.6187,1.6187,1.6185,1.6185,21600000.0
2007-09-25 23:05:00,1.6187,1.6187,1.6184,1.6185,6400000.0
2007-09-25 23:06:00,1.6178,1.6182,1.6178,1.618,71400000.0
2007-09-25 23:07:00,1.6182,1.6185,1.618,1.6185,50200000.0
2007-09-25 23:08:00,1.6186,1.6188,1.6182,1.6188,42400000.0
2007-09-25 23:09:00,1.6187,1.6188,1.6186,1.6187,19300000.0
2007-09-25 23:10:00,1.6187,1.6188,1.6186,1.6188,10400000.0
2007-09-25 23:11:00,1.6182,1.6186,1.6179,1.6184,55600000.0
2007-09-25 23:12:00,1.6182,1.6184,1.6178,1.6182,100200000.0
2007-09-25 23:13:00,1.6179,1.6182,1.6175,1.6175,91700000.0
2007-09-25 23:14:00,1.618,1.6181,1.6175,1.6175,55500000.0
2007-09-25 23:15:00,1.618,1.6184,1.6176,1.6176,146600000.0
2007-09-25 23:16:00,1.6181,1.6183,1.6178,1.6179,72900000.0
2007-09-25 23:17:00,1.618,1.6181,1.6178,1.6178,50800000.0
2007-09-25 23:18:00,1.6178,1.6178,1.6173,1.6174,38000000.0
2007-09-25 23:19:00,1.6174,1.6179,1.6174,1.6174,20000000.0
2007-09-25 23:20:00,1.6173,1.6179,1.6173,1.6179,27200000.0
2007-09-25 23:21:00,1.6179,1.6184,1.6179,1.6183,48100000.0
2007-09-25 23:22:00,1.6182,1.6185,1.6179,1.6183,57000000.0
2007-09-25 23:23:00,1.6182,1.6185,1.6178,1.6183,71600000.0
2007-09-25 23:24:00,1.6178,1.6178,1.6178,1.6178,800000.0
2007-09-25 23:25:00,1.6182,1.6182,1.6179,1.618,49800000.0
2007-09-25 23:26:00,1.6182,1.6182,1.6181,1.6181,45500000.0
2007-09-25 23:27:00,1.6181,1.6183,1.618,1.6183,40500000.0
2007-09-25 23:28:00,1.6184,1.6185,1.618,1.6181,93600000.0
2007-09-25 23:29:00,1.6184,1.6184,1.6177,1.6178,87900000.0
2007-09-25 23:30:00,1.6177,1.6183,1.6174,1.6174,116500000.0
2007-09-25 23:31:00,1.6181,1.6183,1.6173,1.6183,155200000.0
2007-09-25 23:32:00,1.6183,1.6183,1.6181,1.6181,87900000.0
2007-09-25 23:33:00,1.6183,1.6187,1.6183,1.6186,176000000.0
2007-09-25 23:34:00,1.6184,1.6186,1.618,1.6184,103000000.0
2007-09-25 23:35:00,1.6185,1.6186,1.618,1.6184,123600000.0
2007-09-25 23:36:00,1.6184,1.6186,1.618,1.6185,151800000.0
2007-09-25 23:37:00,1.6186,1.6189,1.6184,1.6187,76900000.0
2007-09-25 23:38:00,1.6186,1.6187,1.6185,1.6187,38500000.0
2007-09-25 23:39:00,1.6186,1.6187,1.6186,1.6187,7500000.0
2007-09-25 23:40:00,1.6186,1.6187,1.6186,1.6187,7500000.0
2007-09-25 23:41:00,1.6186,1.619,1.6185,1.6185,80600000.0
2007-09-25 23:42:00,1.6187,1.619,1.6187,1.619,61100000.0
2007-09-25 23:43:00,1.6191,1.6191,1.6187,1.6187,105700000.0
2007-09-25 23:44:00,1.619,1.619,1.6188,1.619,49000000.0
2007-09-25 23:45:00,1.619,1.6191,1.6186,1.6187,76100000.0
2007-09-25 23:46:00,1.6186,1.6187,1.6185,1.6187,40500000.0
2007-09-25 23:47:00,1.6187,1.6187,1.6184,1.6184,44500000.0
2007-09-25 23:48:00,1.6187,1.6187,1.6183,1.6184,77800000.0
2007-09-25 23:49:00,1.6183,1.6186,1.6183,1.6186,35100000.0
2007-09-25 23:50:00,1.6186,1.6186,1.6184,1.6186,27300000.0
2007-09-25 23:51:00,1.6186,1.6186,1.6186,1.6186,119100000.0
2007-09-25 23:52:00,1.6185,1.6187,1.6183,1.6185,119100000.0
2007-09-25 23:53:00,1.6186,1.6186,1.6185,1.6186,44500000.0
2007-09-25 23:54:00,1.6186,1.6188,1.6185,1.6187,101800000.0
2007-09-25 23:55:00,1.6187,1.6189,1.6186,1.6189,78400000.0
2007-09-25 23:56:00,1.6188,1.619,1.6188,1.619,146000000.0
2007-09-25 23:57:00,1.619,1.6191,1.6188,1.619,122000000.0
2007-09-25 23:58:00,1.6191,1.6193,1.619,1.6192,47900000.0
2007-09-25 23:59:00,1.6191,1.6191,1.6188,1.6188,39500000.0
2007-09-26 00:00:00,1.619,1.619,1.6187,1.6187,65900000.0
2007-09-26 00:01:00,1.619,1.619,1.6185,1.6185,80000000.0
2007-09-26 00:02:00,1.6185,1.6185,1.6185,1.6185,15000000.0
2007-09-26 00:03:00,1.6185,1.6185,1.6183,1.6185,138500000.0
2007-09-26 00:04:00,1.6185,1.6185,1.6183,1.6184,202700000.0
2007-09-26 00:05:00,1.6184,1.6184,1.6183,1.6183,58400000.0
2007-09-26 00:06:00,1.6183,1.6184,1.6183,1.6184,50500000.0
2007-09-26 00:07:00,1.6184,1.6184,1.6184,1.6184,9800000.0
2007-09-26 00:08:00,1.6184,1.6186,1.6183,1.6184,70100000.0
2007-09-26 00:09:00,1.6185,1.6186,1.6185,1.6185,74500000.0
2007-09-26 00:10:00,1.6184,1.6184,1.6183,1.6184,32900000.0
2007-09-26 00:11:00,1.6186,1.6187,1.6186,1.6187,1400000.0
2007-09-26 00:12:00,1.6186,1.6187,1.6185,1.6185,29700000.0
2007-09-26 00:13:00,1.6185,1.6185,1.6184,1.6184,70000000.0
2007-09-26 00:14:00,1.6185,1.6187,1.6184,1.6184,13000000.0
2007-09-26 00:15:00,1.6185,1.6186,1.6182,1.6185,43300000.0
2007-09-26 00:16:00,1.6182,1.6185,1.618,1.6182,87700000.0
2007-09-26 00:17:00,1.6184,1.6185,1.6182,1.6185,8500000.0
2007-09-26 00:18:00,1.6184,1.6185,1.6181,1.6181,53400000.0
2007-09-26 00:19:00,1.6182,1.6186,1.6182,1.6185,16900000.0
2007-09-26 00:20:00,1.6185,1.6185,1.6184,1.6185,26700000.0
2007-09-26 00:21:00,1.6185,1.6185,1.6185,1.6185,15600000.0
2007-09-26 00:22:00,1.6185,1.6185,1.6185,1.6185,11600000.0
2007-09-26 00:23:00,1.6186,1.6186,1.6184,1.6185,23100000.0
2007-09-26 00:24:00,1.6185,1.6188,1.6183,1.6187,21000000.0
2007-09-26 00:25:00,1.6187,1.6188,1.6183,1.6183,39600000.0
2007-09-26 00:26:00,1.6184,1.6186,1.6181,1.6183,154799999.0
2007-09-26 00:27:00,1.6182,1.6185,1.6182,1.6182,58099999.0
2007-09-26 00:28:00,1.6185,1.6185,1.618,1.618,132899999.0
2007-09-26 00:29:00,1.6181,1.6184,1.6181,1.6182,58400000.0
2007-09-26 00:30:00,1.6184,1.6184,1.6182,1.6182,16000000.0
2007-09-26 00:31:00,1.6183,1.6184,1.6183,1.6184,32800000.0
2007-09-26 00:32:00,1.6186,1.6186,1.6186,1.6186,500000.0
2007-09-26 00:33:00,1.6185,1.6185,1.6185,1.6185,8800000.0
2007-09-26 00:34:00,1.6188,1.6188,1.6186,1.6187,25800000.0
2007-09-26 00:35:00,1.6188,1.6189,1.6185,1.6188,24400000.0
2007-09-26 00:36:00,1.6187,1.6188,1.6186,1.6186,13500000.0
2007-09-26 00:37:00,1.6186,1.6186,1.6184,1.6184,30400000.0
2007-09-26 00:38:00,1.6184,1.6187,1.6183,1.6183,25800000.0
2007-09-26 00:40:00,1.6183,1.6183,1.6183,1.6183,13700000.0
2007-09-26 00:41:00,1.6183,1.6183,1.6181,1.6181,39400002.0
2007-09-26 00:42:00,1.6181,1.6182,1.6178,1.6178,164399999.0
2007-09-26 00:43:00,1.6178,1.618,1.6178,1.618,122700000.0
2007-09-26 00:44:00,1.618,1.618,1.6171,1.618,308800000.0
2007-09-26 00:45:00,1.6177,1.6177,1.617,1.6173,153300000.0
2007-09-26 00:46:00,1.6173,1.6176,1.6172,1.6174,138200000.0
2007-09-26 00:47:00,1.6174,1.6177,1.6174,1.6176,25400000.0
2007-09-26 00:48:00,1.6176,1.6177,1.6173,1.6175,200299996.0
2007-09-26 00:49:00,1.6174,1.6179,1.6174,1.6178,215500001.0
2007-09-26 00:50:00,1.6178,1.6179,1.6175,1.6175,252400005.0
2007-09-26 00:51:00,1.6177,1.6178,1.6176,1.6178,185599999.0
2007-09-26 00:52:00,1.6177,1.6184,1.6177,1.6182,763499993.0
2007-09-26 00:53:00,1.6182,1.6185,1.6179,1.6184,459299996.0
2007-09-26 00:54:00,1.6184,1.619,1.6182,1.6188,278699999.0
2007-09-26 00:55:00,1.6188,1.6188,1.6185,1.6185,104999999.0
2007-09-26 00:56:00,1.6185,1.6188,1.6183,1.6186,292900000.0
2007-09-26 00:57:00,1.6186,1.6186,1.6182,1.6186,342199998.0
2007-09-26 00:58:00,1.6185,1.6186,1.6182,1.6183,408799995.0
2007-09-26 00:59:00,1.6185,1.6185,1.6183,1.6185,86000000.0
2007-09-26 01:00:00,1.6185,1.6188,1.6184,1.6187,133300000.0
2007-09-26 01:01:00,1.6187,1.6189,1.6181,1.6183,250000000.0
2007-09-26 01:02:00,1.6182,1.6185,1.6179,1.6185,257700000.0
2007-09-26 01:03:00,1.6185,1.6185,1.6181,1.6182,148900000.0
2007-09-26 01:04:00,1.6185,1.6187,1.6182,1.6186,74500000.0
2007-09-26 01:05:00,1.6186,1.6186,1.6184,1.6184,61000000.0
2007-09-26 01:06:00,1.6183,1.6184,1.6181,1.6182,154400000.0
2007-09-26 01:07:00,1.6182,1.6183,1.618,1.6181,281600000.0
2007-09-26 01:08:00,1.618,1.6181,1.6178,1.618,226099999.0
2007-09-26 01:09:00,1.618,1.6183,1.6179,1.6179,200300003.0
2007-09-26 01:10:00,1.6179,1.6181,1.6177,1.6178,141000000.0
2007-09-26 01:11:00,1.6178,1.6181,1.6178,1.6179,206300001.0
2007-09-26 01:12:00,1.6179,1.6182,1.6179,1.618,64600000.0
2007-09-26 01:13:00,1.6181,1.6183,1.618,1.6181,65200000.0
2007-09-26 01:14:00,1.6181,1.6185,1.6181,1.6184,119000000.0
2007-09-26 01:15:00,1.6184,1.6188,1.6182,1.6188,169900000.0
2007-09-26 01:16:00,1.6188,1.6188,1.6186,1.6187,123800000.0
2007-09-26 01:17:00,1.6187,1.6188,1.6185,1.6185,124400000.0
2007-09-26 01:18:00,1.6186,1.6188,1.6183,1.6188,276400002.0
2007-09-26 01:19:00,1.6188,1.6193,1.6187,1.6188,335000000.0
2007-09-26 01:20:00,1.6188,1.619,1.6187,1.6188,152800000.0
2007-09-26 01:21:00,1.6186,1.6191,1.6186,1.6191,184800000.0
2007-09-26 01:22:00,1.6191,1.6195,1.6191,1.6194,163700000.0
2007-09-26 01:23:00,1.6194,1.6195,1.619,1.6191,179300000.0
2007-09-26 01:24:00,1.6191,1.6192,1.6182,1.6185,309900000.0
2007-09-26 01:25:00,1.6183,1.6185,1.6183,1.6184,63400000.0
2007-09-26 01:26:00,1.6184,1.6188,1.6181,1.6187,113300000.0
2007-09-26 01:27:00,1.6184,1.6188,1.6184,1.6187,162100000.0
2007-09-26 01:28:00,1.6188,1.6191,1.6186,1.6188,146400000.0
2007-09-26 01:29:00,1.619,1.6191,1.6186,1.6186,69900000.0
2007-09-26 01:30:00,1.6186,1.6188,1.6186,1.6188,73100000.0
2007-09-26 01:31:00,1.6188,1.6189,1.6187,1.6188,130400000.0
2007-09-26 01:32:00,1.619,1.6193,1.6188,1.619,68000000.0
2007-09-26 01:33:00,1.619,1.6191,1.6189,1.6189,57500000.0
2007-09-26 01:34:00,1.6189,1.619,1.6187,1.6189,59800001.0
2007-09-26 01:35:00,1.6187,1.6191,1.6187,1.6191,172800005.0
2007-09-26 01:36:00,1.6189,1.619,1.6187,1.6189,175799999.0
2007-09-26 01:37:00,1.6189,1.619,1.6186,1.6188,187999999.0
2007-09-26 01:38:00,1.6188,1.6189,1.6187,1.6188,44100000.0
2007-09-26 01:39:00,1.6187,1.6188,1.6184,1.6187,74100000.0
2007-09-26 01:40:00,1.6186,1.6196,1.6186,1.6195,135800000.0
2007-09-26 01:41:00,1.6194,1.6194,1.6192,1.6194,109600001.0
2007-09-26 01:42:00,1.6195,1.6197,1.6192,1.6197,164400001.0
2007-09-26 01:43:00,1.6196,1.6201,1.6195,1.6199,120700000.0
2007-09-26 01:44:00,1.6199,1.6199,1.6195,1.6199,89700000.0
2007-09-26 01:45:00,1.6199,1.6199,1.6195,1.6197,67400000.0
2007-09-26 01:46:00,1.6197,1.62,1.6197,1.6199,180500000.0
2007-09-26 01:47:00,1.6198,1.6199,1.6194,1.6199,162199998.0
2007-09-26 01:48:00,1.6198,1.6214,1.6198,1.6207,334500000.0
2007-09-26 01:49:00,1.6207,1.621,1.6204,1.6207,120800001.0
2007-09-26 01:50:00,1.6207,1.6208,1.6204,1.6207,164100002.0
2007-09-26 01:51:00,1.6208,1.621,1.6205,1.6209,284700001.0
2007-09-26 01:52:00,1.6208,1.6214,1.6208,1.6212,69900000.0
2007-09-26 01:53:00,1.6212,1.6225,1.6211,1.6223,203900000.0
2007-09-26 01:54:00,1.6224,1.6224,1.6214,1.6216,252900000.0
2007-09-26 01:55:00,1.6216,1.6219,1.6213,1.6213,237700000.0
2007-09-26 01:56:00,1.6213,1.6215,1.6208,1.6212,138400000.0
2007-09-26 01:57:00,1.6212,1.6213,1.6211,1.6211,34400000.0
2007-09-26 01:58:00,1.6212,1.6215,1.6209,1.6212,124100000.0
2007-09-26 01:59:00,1.6213,1.6217,1.621,1.6214,110900000.0
2007-09-26 02:00:00,1.6214,1.6216,1.621,1.6212,175800000.0
2007-09-26 02:01:00,1.6213,1.6215,1.6211,1.6212,89700000.0
2007-09-26 02:02:00,1.6211,1.6213,1.6207,1.6207,291000000.0
2007-09-26 02:03:00,1.6207,1.6211,1.6207,1.621,141500000.0
2007-09-26 02:04:00,1.6211,1.6211,1.6207,1.6207,76300000.0
2007-09-26 02:05:00,1.6208,1.6209,1.6207,1.6209,94000000.0
2007-09-26 02:06:00,1.621,1.621,1.6208,1.6209,53700000.0
2007-09-26 02:07:00,1.6209,1.621,1.6208,1.621,53700000.0
2007-09-26 02:08:00,1.621,1.6211,1.6208,1.6209,32600000.0
2007-09-26 02:09:00,1.621,1.621,1.6209,1.621,26400000.0
2007-09-26 02:10:00,1.6209,1.621,1.6207,1.6207,82199999.0
2007-09-26 02:12:00,1.6211,1.6212,1.6211,1.6212,14700000.0
2007-09-26 02:14:00,1.6211,1.6211,1.6208,1.6208,115400001.0
2007-09-26 02:15:00,1.6209,1.6214,1.6209,1.6213,112700000.0
2007-09-26 02:16:00,1.6213,1.6214,1.6211,1.6214,33400000.0
2007-09-26 02:17:00,1.6214,1.6219,1.6213,1.6217,108700000.0
2007-09-26 02:18:00,1.622,1.6229,1.6219,1.6222,259800001.0
2007-09-26 02:19:00,1.6222,1.6222,1.6206,1.621,201100001.0
2007-09-26 02:20:00,1.6211,1.6213,1.621,1.6213,71300000.0
2007-09-26 02:21:00,1.6212,1.6213,1.6212,1.6212,36800000.0
2007-09-26 02:22:00,1.6213,1.6221,1.6212,1.622,202600000.0
2007-09-26 02:23:00,1.6222,1.6222,1.622,1.6222,40000000.0
2007-09-26 02:24:00,1.6222,1.6222,1.6219,1.6222,43900000.0
2007-09-26 02:25:00,1.6221,1.6221,1.6217,1.6219,74300000.0
2007-09-26 02:26:00,1.6219,1.622,1.6219,1.622,16800000.0
2007-09-26 02:27:00,1.622,1.6221,1.622,1.6221,4400000.0
2007-09-26 02:28:00,1.6223,1.6225,1.622,1.6225,59700000.0
2007-09-26 02:29:00,1.6225,1.6225,1.6219,1.6221,55700000.0
2007-09-26 02:30:00,1.6221,1.6221,1.6214,1.6216,86000000.0
2007-09-26 02:31:00,1.6217,1.6218,1.6209,1.6211,256700001.0
2007-09-26 02:32:00,1.6211,1.6212,1.6207,1.6209,116200000.0
2007-09-26 02:33:00,1.6209,1.6212,1.6207,1.6209,121900000.0
2007-09-26 02:34:00,1.6211,1.6211,1.6206,1.6208,124500000.0
2007-09-26 02:35:00,1.6207,1.6211,1.6205,1.6207,291900000.0
2007-09-26 02:36:00,1.6208,1.6209,1.62,1.6202,265000000.0
2007-09-26 02:37:00,1.6204,1.6204,1.6201,1.6203,58400000.0
2007-09-26 02:38:00,1.6204,1.6209,1.6203,1.6207,179000000.0
2007-09-26 02:39:00,1.6207,1.6213,1.6207,1.6212,88800000.0
2007-09-26 02:40:00,1.6213,1.6214,1.6211,1.6213,90100000.0
2007-09-26 02:41:00,1.621,1.6212,1.621,1.6211,53800000.0
2007-09-26 02:42:00,1.6212,1.6212,1.6211,1.6212,16900000.0
2007-09-26 02:43:00,1.6212,1.6212,1.6205,1.6205,54900000.0
2007-09-26 02:44:00,1.6206,1.621,1.6205,1.6208,96500000.0
2007-09-26 02:45:00,1.6208,1.6208,1.6204,1.6206,71100000.0
2007-09-26 02:46:00,1.6204,1.6207,1.6204,1.6206,160400000.0
2007-09-26 02:47:00,1.6207,1.6208,1.6207,1.6207,23400000.0
2007-09-26 02:48:00,1.6209,1.6211,1.6209,1.6209,45900000.0
2007-09-26 02:49:00,1.6211,1.6213,1.6211,1.6211,72500000.0
2007-09-26 02:50:00,1.621,1.621,1.6204,1.6204,114500000.0
2007-09-26 02:51:00,1.6204,1.6204,1.6201,1.6202,18800000.0
2007-09-26 02:52:00,1.6202,1.6203,1.6198,1.6199,95500000.0
2007-09-26 02:53:00,1.6198,1.6199,1.6188,1.6189,227500000.0
2007-09-26 02:54:00,1.6189,1.6196,1.6189,1.6192,142400000.0
2007-09-26 02:55:00,1.6192,1.6201,1.6187,1.6201,402300000.0
2007-09-26 02:56:00,1.6201,1.6204,1.6199,1.6204,65000000.0
2007-09-26 02:57:00,1.6203,1.6207,1.6203,1.6207,167899999.0
2007-09-26 02:58:00,1.6207,1.6209,1.6205,1.6208,145900000.0
2007-09-26 02:59:00,1.6208,1.6208,1.6204,1.6204,80500000.0
2007-09-26 03:00:00,1.6207,1.6209,1.6205,1.6209,70200000.0
2007-09-26 03:01:00,1.6207,1.6209,1.6207,1.6208,30200000.0
2007-09-26 03:02:00,1.6209,1.6217,1.6209,1.6213,262400002.0
2007-09-26 03:03:00,1.6213,1.6213,1.6206,1.6207,226900000.0
2007-09-26 03:04:00,1.621,1.6211,1.6207,1.621,30000000.0
2007-09-26 03:05:00,1.6209,1.621,1.6209,1.6209,26800000.0
2007-09-26 03:06:00,1.621,1.621,1.6203,1.6206,145700000.0
2007-09-26 03:07:00,1.6208,1.6208,1.6205,1.6206,77800000.0
2007-09-26 03:08:00,1.6206,1.6206,1.62,1.6205,85900000.0
2007-09-26 03:09:00,1.6205,1.6205,1.6199,1.6201,113600000.0
2007-09-26 03:10:00,1.6201,1.6202,1.6198,1.6202,68000000.0
2007-09-26 03:11:00,1.6203,1.6206,1.6201,1.6206,76999999.0
2007-09-26 03:12:00,1.6206,1.6206,1.6203,1.6206,79700000.0
2007-09-26 03:13:00,1.6206,1.6206,1.6205,1.6205,32900000.0
2007-09-26 03:14:00,1.6203,1.6208,1.6203,1.6208,116300000.0
2007-09-26 03:15:00,1.6208,1.6208,1.6207,1.6207,77200000.0
2007-09-26 03:16:00,1.6207,1.6207,1.6207,1.6207,17800000.0
2007-09-26 03:17:00,1.621,1.621,1.621,1.621,2400000.0
2007-09-26 03:18:00,1.621,1.621,1.6207,1.6208,21700000.0
2007-09-26 03:19:00,1.6209,1.6209,1.6204,1.6205,50100000.0
2007-09-26 03:20:00,1.6205,1.6206,1.6204,1.6204,60100000.0
2007-09-26 03:21:00,1.6204,1.6206,1.6204,1.6206,12400000.0
2007-09-26 03:22:00,1.6205,1.6205,1.6201,1.6205,47800000.0
2007-09-26 03:23:00,1.6205,1.6207,1.6205,1.6206,18700000.0
2007-09-26 03:24:00,1.6207,1.6208,1.6207,1.6208,9700000.0
2007-09-26 03:25:00,1.6205,1.6208,1.6205,1.6207,51600000.0
2007-09-26 03:26:00,1.6208,1.621,1.6207,1.621,34500000.0
2007-09-26 03:27:00,1.621,1.6212,1.6208,1.6208,167000000.0
2007-09-26 03:28:00,1.6212,1.6215,1.6209,1.6211,91500000.0
2007-09-26 03:29:00,1.6209,1.6211,1.6208,1.6209,51200000.0
2007-09-26 03:30:00,1.621,1.6212,1.6209,1.621,79100001.0
2007-09-26 03:31:00,1.6212,1.6212,1.6211,1.6212,26800000.0
2007-09-26 03:32:00,1.6211,1.6212,1.6211,1.6212,13200000.0
2007-09-26 03:33:00,1.6212,1.6214,1.6211,1.6214,81800000.0
2007-09-26 03:34:00,1.6213,1.6214,1.6209,1.6212,120500001.0
2007-09-26 03:35:00,1.621,1.6213,1.6207,1.6209,122300000.0
2007-09-26 03:36:00,1.6207,1.621,1.6206,1.6206,67600000.0
2007-09-26 03:37:00,1.621,1.621,1.6201,1.6204,99100000.0
2007-09-26 03:38:00,1.6204,1.6206,1.6203,1.6204,97100000.0
2007-09-26 03:39:00,1.6204,1.6206,1.6204,1.6204,32700000.0
2007-09-26 03:40:00,1.6204,1.6206,1.6201,1.6202,115900000.0
2007-09-26 03:41:00,1.6202,1.6202,1.6201,1.6201,38500000.0
2007-09-26 03:42:00,1.6201,1.6205,1.6201,1.6205,100900000.0
2007-09-26 03:43:00,1.6204,1.6204,1.6202,1.6202,23500000.0
2007-09-26 03:44:00,1.6204,1.6205,1.6201,1.6205,114900000.0
2007-09-26 03:45:00,1.6204,1.6205,1.6202,1.6204,66600000.0
2007-09-26 03:46:00,1.6205,1.6205,1.62,1.6203,185800000.0
2007-09-26 03:47:00,1.6202,1.6204,1.6202,1.6203,65300000.0
2007-09-26 03:48:00,1.6204,1.6206,1.6204,1.6206,10400000.0
2007-09-26 03:49:00,1.6203,1.6205,1.6203,1.6204,141800000.0
2007-09-26 03:50:00,1.6205,1.6206,1.6201,1.6205,102000000.0
2007-09-26 03:51:00,1.6205,1.6209,1.6205,1.6207,55800000.0
2007-09-26 03:52:00,1.6208,1.6208,1.6205,1.6207,32000000.0
2007-09-26 03:53:00,1.6209,1.6209,1.6207,1.6207,78800000.0
2007-09-26 03:54:00,1.6207,1.6208,1.6205,1.6205,31600000.0
2007-09-26 03:55:00,1.6206,1.6206,1.6203,1.6203,45600000.0
2007-09-26 03:56:00,1.6205,1.6205,1.62,1.6203,57400000.0
2007-09-26 03:57:00,1.6202,1.6206,1.6202,1.6206,36600000.0
2007-09-26 03:58:00,1.6205,1.6205,1.6199,1.62,64200000.0
2007-09-26 03:59:00,1.62,1.6201,1.6195,1.6197,108400000.0
2007-09-26 04:00:00,1.6196,1.6197,1.6189,1.6197,197799999.0
2007-09-26 04:01:00,1.6198,1.62,1.6189,1.6195,219300001.0
2007-09-26 04:02:00,1.6195,1.6202,1.6194,1.6202,184400001.0
2007-09-26 04:03:00,1.6202,1.6206,1.6199,1.6205,133700000.0
2007-09-26 04:04:00,1.6205,1.6206,1.6202,1.6202,110800000.0
2007-09-26 04:05:00,1.6202,1.6203,1.6201,1.6202,40200000.0
2007-09-26 04:06:00,1.6202,1.6203,1.6202,1.6202,78700000.0
2007-09-26 04:07:00,1.6201,1.6203,1.6201,1.6202,61300000.0
2007-09-26 04:08:00,1.6202,1.6203,1.6201,1.6203,23900000.0
2007-09-26 04:09:00,1.6202,1.6207,1.6202,1.6207,55600000.0
2007-09-26 04:10:00,1.6207,1.6207,1.6204,1.6205,24500000.0
2007-09-26 04:11:00,1.6203,1.6204,1.6202,1.6202,37900000.0
2007-09-26 04:12:00,1.6202,1.6204,1.6202,1.6203,24200000.0
2007-09-26 04:13:00,1.6202,1.6204,1.62,1.6204,52200000.0
2007-09-26 04:14:00,1.6203,1.6203,1.6201,1.6203,85500000.0
2007-09-26 04:16:00,1.6205,1.6206,1.6205,1.6206,24000000.0
2007-09-26 04:17:00,1.6205,1.6207,1.6205,1.6207,19300000.0
2007-09-26 04:18:00,1.6207,1.621,1.6207,1.6207,63200000.0
2007-09-26 04:19:00,1.6207,1.621,1.6206,1.621,107200000.0
2007-09-26 04:20:00,1.6209,1.6209,1.6203,1.6207,100500000.0
2007-09-26 04:21:00,1.6206,1.6206,1.6205,1.6206,25500000.0
2007-09-26 04:22:00,1.6206,1.6207,1.6205,1.6206,31900000.0
2007-09-26 04:23:00,1.6208,1.6208,1.6205,1.6207,44400000.0
2007-09-26 04:24:00,1.6207,1.6208,1.6205,1.6206,44100000.0
2007-09-26 04:25:00,1.6208,1.6213,1.6207,1.6209,144199999.0
2007-09-26 04:26:00,1.621,1.6212,1.6209,1.6211,77600000.0
2007-09-26 04:27:00,1.6211,1.6212,1.6211,1.6211,21900000.0
2007-09-26 04:28:00,1.6211,1.6211,1.6209,1.6209,18300000.0
2007-09-26 04:29:00,1.621,1.621,1.6209,1.621,16500000.0
2007-09-26 04:30:00,1.6209,1.6211,1.6207,1.6211,42000000.0
2007-09-26 04:31:00,1.621,1.6213,1.6209,1.6211,66800000.0
2007-09-26 04:32:00,1.6212,1.6213,1.621,1.6212,43500000.0
2007-09-26 04:33:00,1.6213,1.6215,1.6211,1.6213,85300000.0
2007-09-26 04:34:00,1.6213,1.6215,1.6213,1.6214,28500000.0
2007-09-26 04:35:00,1.6214,1.6214,1.6214,1.6214,10500000.0
2007-09-26 04:36:00,1.6212,1.6214,1.6211,1.6211,45800000.0
2007-09-26 04:37:00,1.6213,1.6214,1.6212,1.6213,34100000.0
2007-09-26 04:38:00,1.6212,1.6215,1.6211,1.6211,32100000.0
2007-09-26 04:39:00,1.6213,1.6214,1.6212,1.6212,9100000.0
2007-09-26 04:40:00,1.6213,1.6214,1.6212,1.6214,9200000.0
2007-09-26 04:41:00,1.6215,1.6215,1.6209,1.621,61400000.0
2007-09-26 04:42:00,1.6213,1.6213,1.6207,1.6208,111300000.0
2007-09-26 04:43:00,1.6208,1.6212,1.6206,1.6207,149100000.0
2007-09-26 04:44:00,1.621,1.6211,1.6209,1.6209,27700000.0
2007-09-26 04:45:00,1.6208,1.621,1.6208,1.621,6000000.0
2007-09-26 04:46:00,1.6211,1.6211,1.6204,1.6206,105000000.0
2007-09-26 04:47:00,1.6206,1.621,1.6206,1.6208,90500000.0
2007-09-26 04:48:00,1.6206,1.6209,1.6204,1.6208,69400000.0
2007-09-26 04:49:00,1.6207,1.6208,1.6206,1.6208,15200000.0
2007-09-26 04:50:00,1.6209,1.621,1.6206,1.6208,30000000.0
2007-09-26 04:51:00,1.6206,1.6208,1.6205,1.6207,84300000.0
2007-09-26 04:52:00,1.6206,1.6208,1.6205,1.6208,57800000.0
2007-09-26 04:53:00,1.6207,1.6208,1.6206,1.6206,12200000.0
2007-09-26 04:54:00,1.6206,1.6209,1.6206,1.6208,23400000.0
2007-09-26 04:55:00,1.6208,1.6209,1.6207,1.6207,31100000.0
2007-09-26 04:56:00,1.6208,1.6208,1.6206,1.6206,49800000.0
2007-09-26 04:57:00,1.6207,1.6208,1.6206,1.6207,55700000.0
2007-09-26 04:58:00,1.6209,1.6209,1.6207,1.6208,44800000.0
2007-09-26 04:59:00,1.6207,1.6208,1.6207,1.6207,30900000.0
2007-09-26 05:00:00,1.6206,1.621,1.6206,1.621,65299999.0
2007-09-26 05:01:00,1.6211,1.6212,1.6208,1.6208,32900000.0
2007-09-26 05:02:00,1.6209,1.621,1.6206,1.6209,116400000.0
2007-09-26 05:03:00,1.6208,1.6211,1.6206,1.621,168600000.0
2007-09-26 05:04:00,1.6209,1.6216,1.6209,1.6214,120500000.0
2007-09-26 05:05:00,1.6214,1.6216,1.6213,1.6215,78200000.0
2007-09-26 05:06:00,1.6213,1.6217,1.6212,1.6216,154000000.0
2007-09-26 05:07:00,1.6216,1.6218,1.6215,1.6218,62600000.0
2007-09-26 05:08:00,1.6217,1.6217,1.6215,1.6215,22000000.0
2007-09-26 05:09:00,1.6213,1.6215,1.621,1.621,56900000.0
2007-09-26 05:10:00,1.621,1.6211,1.6209,1.6209,89500000.0
2007-09-26 05:11:00,1.621,1.621,1.6208,1.6209,58600000.0
2007-09-26 05:12:00,1.6209,1.6212,1.6209,1.621,73500000.0
2007-09-26 05:13:00,1.621,1.6211,1.6207,1.6207,135600000.0
2007-09-26 05:14:00,1.6205,1.621,1.6205,1.6209,168900000.0
2007-09-26 05:15:00,1.6208,1.6215,1.6205,1.621,192000000.0
2007-09-26 05:16:00,1.621,1.6213,1.6207,1.6207,148700000.0
2007-09-26 05:17:00,1.6207,1.621,1.6207,1.6209,25500000.0
2007-09-26 05:18:00,1.6208,1.6211,1.6203,1.621,126200000.0
2007-09-26 05:19:00,1.621,1.6211,1.6205,1.6208,176599999.0
2007-09-26 05:20:00,1.6209,1.6211,1.6207,1.6208,169300000.0
2007-09-26 05:21:00,1.6209,1.621,1.6208,1.6209,32900000.0
2007-09-26 05:22:00,1.621,1.6212,1.6208,1.6212,17200000.0
2007-09-26 05:23:00,1.621,1.6211,1.6202,1.6208,198600000.0
2007-09-26 05:24:00,1.6203,1.6204,1.6197,1.62,188500001.0
2007-09-26 05:25:00,1.6203,1.6205,1.6202,1.6205,30700000.0
2007-09-26 05:26:00,1.6204,1.6205,1.6204,1.6205,24100000.0
2007-09-26 05:27:00,1.6206,1.6207,1.6204,1.6207,43300000.0
2007-09-26 05:28:00,1.6206,1.6207,1.6204,1.6206,33400000.0
2007-09-26 05:29:00,1.6206,1.6207,1.6204,1.6204,64100000.0
2007-09-26 05:30:00,1.6205,1.6205,1.6204,1.6204,15600000.0
2007-09-26 05:31:00,1.6205,1.6205,1.6205,1.6205,3200000.0
2007-09-26 05:32:00,1.6205,1.6207,1.6203,1.6205,63000000.0
2007-09-26 05:33:00,1.6206,1.6207,1.6205,1.6207,22300000.0
2007-09-26 05:34:00,1.6207,1.6208,1.6204,1.6208,59300000.0
2007-09-26 05:35:00,1.6209,1.6211,1.6207,1.6208,34600000.0
2007-09-26 05:36:00,1.6208,1.6209,1.6208,1.6209,17100000.0
2007-09-26 05:37:00,1.6209,1.621,1.6207,1.6208,35600000.0
2007-09-26 05:38:00,1.6208,1.6209,1.6206,1.6209,55800000.0
2007-09-26 05:39:00,1.6208,1.621,1.6205,1.621,87600000.0
2007-09-26 05:40:00,1.621,1.621,1.6209,1.6209,19400000.0
2007-09-26 05:41:00,1.6209,1.6209,1.6207,1.6209,81800000.0
2007-09-26 05:42:00,1.6209,1.6209,1.6209,1.6209,9800000.0
2007-09-26 05:43:00,1.6209,1.621,1.6207,1.6207,19000000.0
2007-09-26 05:44:00,1.6207,1.6208,1.6206,1.6208,55700000.0
2007-09-26 05:45:00,1.6208,1.6208,1.6204,1.6206,46300000.0
2007-09-26 05:46:00,1.6206,1.6206,1.6204,1.6205,49200000.0
2007-09-26 05:47:00,1.6205,1.6207,1.6205,1.6207,65700000.0
2007-09-26 05:48:00,1.6206,1.6209,1.6206,1.6209,88400000.0
2007-09-26 05:49:00,1.6209,1.621,1.6207,1.6208,34900000.0
2007-09-26 05:50:00,1.6207,1.6208,1.6205,1.6208,43300000.0
2007-09-26 05:51:00,1.6207,1.6207,1.6205,1.6205,21300000.0
2007-09-26 05:52:00,1.6207,1.6208,1.6207,1.6208,21900000.0
2007-09-26 05:53:00,1.6206,1.6208,1.6205,1.6205,57700000.0
2007-09-26 05:54:00,1.6207,1.6207,1.6205,1.6205,22800000.0
2007-09-26 05:55:00,1.6205,1.6206,1.6202,1.6202,48100000.0
2007-09-26 05:56:00,1.6201,1.6202,1.6198,1.6201,48600000.0
2007-09-26 05:57:00,1.6201,1.6204,1.62,1.6202,68500000.0
2007-09-26 05:58:00,1.6201,1.6205,1.6201,1.6202,44200000.0
2007-09-26 05:59:00,1.6202,1.6203,1.62,1.6201,46600000.0
2007-09-26 06:00:00,1.6201,1.6203,1.6201,1.6203,27900000.0
2007-09-26 06:01:00,1.6202,1.6207,1.6202,1.6204,113900000.0
2007-09-26 06:02:00,1.6206,1.6207,1.6203,1.6205,57000000.0
2007-09-26 06:03:00,1.6204,1.6205,1.6204,1.6204,6700000.0
2007-09-26 06:04:00,1.6204,1.6209,1.6204,1.6207,93000000.0
2007-09-26 06:05:00,1.6206,1.6213,1.6203,1.6213,196000000.0
2007-09-26 06:06:00,1.6213,1.6215,1.6209,1.6212,187800000.0
2007-09-26 06:07:00,1.6211,1.6212,1.6209,1.621,48600000.0
2007-09-26 06:08:00,1.6212,1.6213,1.6209,1.6213,105700000.0
2007-09-26 06:09:00,1.6212,1.6215,1.6209,1.621,118300000.0
2007-09-26 06:10:00,1.6209,1.6213,1.6209,1.621,143400000.0
2007-09-26 06:11:00,1.621,1.6212,1.6205,1.6208,139900000.0
2007-09-26 06:12:00,1.6207,1.6207,1.62,1.62,153300000.0
2007-09-26 06:13:00,1.6201,1.6202,1.62,1.6201,78900000.0
2007-09-26 06:14:00,1.6201,1.6202,1.6197,1.6197,86200000.0
2007-09-26 06:15:00,1.6201,1.6204,1.6199,1.6204,108700000.0
2007-09-26 06:16:00,1.6204,1.6206,1.6203,1.6204,77200000.0
2007-09-26 06:17:00,1.6205,1.6212,1.6205,1.6209,103100000.0
2007-09-26 06:18:00,1.6209,1.6213,1.6206,1.6206,67800000.0
2007-09-26 06:19:00,1.6205,1.6205,1.6197,1.6198,158000000.0
2007-09-26 06:20:00,1.6198,1.6198,1.6188,1.6191,106000000.0
2007-09-26 06:21:00,1.619,1.6194,1.6189,1.6192,161099999.0
2007-09-26 06:22:00,1.6193,1.6193,1.6187,1.6191,153200000.0
2007-09-26 06:23:00,1.6193,1.6194,1.619,1.6193,126500000.0
2007-09-26 06:24:00,1.6193,1.6193,1.6189,1.619,26000000.0
2007-09-26 06:25:00,1.619,1.6191,1.6185,1.6188,111700000.0
2007-09-26 06:26:00,1.6189,1.6195,1.6187,1.6192,108600000.0
2007-09-26 06:27:00,1.6192,1.6194,1.619,1.619,86700000.0
2007-09-26 06:28:00,1.619,1.6191,1.6185,1.6186,124400000.0
2007-09-26 06:29:00,1.6186,1.6191,1.6186,1.619,120100000.0
2007-09-26 06:30:00,1.6186,1.6191,1.6186,1.6191,57600000.0
2007-09-26 06:31:00,1.6191,1.6192,1.6188,1.6188,35000000.0
2007-09-26 06:34:00,1.6189,1.6194,1.6188,1.6193,122700000.0
2007-09-26 06:35:00,1.6193,1.6194,1.6188,1.6194,98800000.0
2007-09-26 06:36:00,1.6193,1.6195,1.6193,1.6195,13100000.0
2007-09-26 06:37:00,1.6195,1.6196,1.6189,1.6196,100600001.0
2007-09-26 06:38:00,1.6195,1.6196,1.6192,1.6196,104400000.0
2007-09-26 06:39:00,1.6196,1.6196,1.619,1.6193,152700000.0
2007-09-26 06:40:00,1.6195,1.6196,1.6189,1.6189,61100000.0
2007-09-26 06:41:00,1.619,1.6191,1.6188,1.6191,50500000.0
2007-09-26 06:42:00,1.6191,1.6192,1.619,1.6191,37300001.0
2007-09-26 06:43:00,1.6193,1.6195,1.6192,1.6193,26900000.0
2007-09-26 06:44:00,1.6193,1.6195,1.619,1.6194,35700000.0
2007-09-26 06:45:00,1.6194,1.6194,1.6193,1.6194,23900000.0
2007-09-26 06:46:00,1.6194,1.6194,1.6193,1.6193,8200000.0
2007-09-26 06:47:00,1.6194,1.6194,1.6192,1.6193,33100000.0
2007-09-26 06:48:00,1.6193,1.6194,1.6191,1.6191,71300000.0
2007-09-26 06:49:00,1.6191,1.6193,1.619,1.619,54900000.0
2007-09-26 06:50:00,1.6193,1.6194,1.6189,1.6193,94900000.0
2007-09-26 06:51:00,1.6191,1.6194,1.6188,1.6193,192499999.0
2007-09-26 06:52:00,1.6192,1.6192,1.6187,1.6189,40000000.0
2007-09-26 06:53:00,1.6191,1.6191,1.6189,1.6189,7600000.0
2007-09-26 06:54:00,1.6191,1.6191,1.619,1.619,14800000.0
2007-09-26 06:55:00,1.619,1.6192,1.619,1.6192,85100000.0
2007-09-26 06:56:00,1.6192,1.6192,1.6187,1.6188,86000000.0
2007-09-26 06:57:00,1.619,1.619,1.6187,1.6188,38300000.0
2007-09-26 06:58:00,1.6189,1.6191,1.6189,1.6191,35600000.0
2007-09-26 06:59:00,1.6191,1.6192,1.6191,1.6192,22000000.0
2007-09-26 07:00:00,1.6192,1.6193,1.6189,1.619,28400000.0
2007-09-26 07:01:00,1.6191,1.6192,1.6187,1.6192,71599999.0
2007-09-26 07:02:00,1.6192,1.6193,1.6188,1.6188,102800000.0
2007-09-26 07:03:00,1.6187,1.6189,1.6183,1.6188,137400000.0
2007-09-26 07:04:00,1.6188,1.6189,1.6185,1.6188,34200000.0
2007-09-26 07:05:00,1.6189,1.619,1.6187,1.6187,124000000.0
2007-09-26 07:06:00,1.6188,1.6191,1.6186,1.6186,122300000.0
2007-09-26 07:07:00,1.6188,1.6189,1.6186,1.6186,26600000.0
2007-09-26 07:08:00,1.6185,1.6191,1.6185,1.6186,108000000.0
2007-09-26 07:09:00,1.6185,1.6188,1.6184,1.6186,116200000.0
2007-09-26 07:10:00,1.6188,1.6191,1.6187,1.6191,39900000.0
2007-09-26 07:11:00,1.619,1.6192,1.6187,1.6189,141600000.0
2007-09-26 07:12:00,1.619,1.6193,1.6187,1.6187,91999999.0
2007-09-26 07:13:00,1.619,1.6191,1.6187,1.6189,100600000.0
2007-09-26 07:14:00,1.6189,1.6193,1.6187,1.6191,135600000.0
2007-09-26 07:15:00,1.6192,1.6194,1.619,1.6194,92400000.0
2007-09-26 07:16:00,1.6194,1.6194,1.619,1.6192,53700000.0
2007-09-26 07:17:00,1.6189,1.6197,1.6189,1.6197,110600000.0
2007-09-26 07:18:00,1.6196,1.6197,1.6193,1.6194,96100000.0
2007-09-26 07:19:00,1.6194,1.6195,1.6192,1.6193,53800000.0
2007-09-26 07:20:00,1.6192,1.6193,1.6191,1.6191,65900000.0
2007-09-26 07:21:00,1.6192,1.6192,1.6188,1.6188,38700000.0
2007-09-26 07:22:00,1.6187,1.6189,1.6186,1.6188,83299999.0
2007-09-26 07:23:00,1.6188,1.6189,1.6187,1.6189,66300000.0
2007-09-26 07:24:00,1.6188,1.6194,1.6187,1.6192,188000000.0
2007-09-26 07:25:00,1.6191,1.6194,1.619,1.6192,87200000.0
2007-09-26 07:26:00,1.619,1.6198,1.619,1.6198,189500001.0
2007-09-26 07:27:00,1.6199,1.6199,1.6194,1.6194,258000000.0
2007-09-26 07:28:00,1.6195,1.6198,1.6195,1.6197,196400001.0
2007-09-26 07:29:00,1.6199,1.62,1.6197,1.6199,167600000.0
2007-09-26 07:30:00,1.6199,1.6199,1.6197,1.6199,58700000.0
2007-09-26 07:31:00,1.6198,1.6199,1.6189,1.6195,117300000.0
2007-09-26 07:32:00,1.6195,1.6197,1.6195,1.6195,69300000.0
2007-09-26 07:33:00,1.6195,1.6198,1.6194,1.6198,94100000.0
2007-09-26 07:34:00,1.6197,1.6197,1.6193,1.6194,131600000.0
2007-09-26 07:35:00,1.6194,1.6194,1.6189,1.6192,69400000.0
2007-09-26 07:36:00,1.6194,1.6194,1.6191,1.6194,43100000.0
2007-09-26 07:37:00,1.6194,1.6194,1.6191,1.6191,49400000.0
2007-09-26 07:38:00,1.6189,1.6195,1.6189,1.6193,203499999.0
2007-09-26 07:39:00,1.6193,1.6195,1.6193,1.6194,77100000.0
2007-09-26 07:40:00,1.6195,1.6196,1.6192,1.6196,60800000.0
2007-09-26 07:41:00,1.6196,1.6196,1.6192,1.6195,30500000.0
2007-09-26 07:42:00,1.6195,1.6195,1.6192,1.6195,35000000.0
2007-09-26 07:43:00,1.6193,1.6194,1.6191,1.6192,126800000.0
2007-09-26 07:44:00,1.6191,1.6193,1.6191,1.6192,38500000.0
2007-09-26 07:45:00,1.6192,1.6192,1.619,1.6192,71800000.0
2007-09-26 07:46:00,1.6192,1.6195,1.6192,1.6192,58200000.0
2007-09-26 07:47:00,1.6192,1.6192,1.6191,1.6192,51600000.0
2007-09-26 07:48:00,1.6192,1.6192,1.6192,1.6192,13600000.0
2007-09-26 07:49:00,1.6192,1.6193,1.6191,1.6191,45700000.0
2007-09-26 07:50:00,1.6192,1.6192,1.6189,1.6189,44900000.0
2007-09-26 07:51:00,1.619,1.6191,1.6187,1.6188,46700000.0
2007-09-26 07:52:00,1.6188,1.6189,1.618,1.6188,159700000.0
2007-09-26 07:53:00,1.6188,1.6191,1.6188,1.6191,68200000.0
2007-09-26 07:54:00,1.6191,1.6194,1.6189,1.6189,102500000.0
2007-09-26 07:55:00,1.6189,1.6191,1.6189,1.6191,57400000.0
2007-09-26 07:56:00,1.6191,1.6193,1.6189,1.6191,64300000.0
2007-09-26 07:57:00,1.6191,1.6192,1.619,1.6192,59500000.0
2007-09-26 07:58:00,1.6192,1.6195,1.6191,1.6194,133000000.0
2007-09-26 07:59:00,1.6195,1.6195,1.6192,1.6193,102800000.0
2007-09-26 08:00:00,1.6194,1.6195,1.6191,1.6195,152200000.0
2007-09-26 08:01:00,1.6196,1.6197,1.6195,1.6197,71700000.0
2007-09-26 08:02:00,1.6197,1.6202,1.6197,1.6201,68100000.0
2007-09-26 08:03:00,1.62,1.6205,1.6199,1.62,78000000.0
2007-09-26 08:04:00,1.62,1.6203,1.6199,1.6203,182800000.0
2007-09-26 08:05:00,1.6203,1.6205,1.6201,1.6202,98600000.0
2007-09-26 08:06:00,1.6201,1.6203,1.6201,1.6203,87900000.0
2007-09-26 08:07:00,1.6203,1.6204,1.6201,1.6203,104000000.0
2007-09-26 08:08:00,1.6203,1.6203,1.6201,1.6202,44700000.0
2007-09-26 08:09:00,1.6202,1.6202,1.6198,1.6199,104400001.0
2007-09-26 08:10:00,1.62,1.6207,1.6197,1.6197,308100000.0
2007-09-26 08:11:00,1.6198,1.6199,1.6196,1.6198,308500001.0
2007-09-26 08:12:00,1.6198,1.6198,1.6194,1.6194,191700001.0
2007-09-26 08:13:00,1.6194,1.6196,1.619,1.6191,164400000.0
2007-09-26 08:14:00,1.6191,1.6195,1.6187,1.6194,255500000.0
2007-09-26 08:15:00,1.6194,1.6196,1.6189,1.6196,202400000.0
2007-09-26 08:16:00,1.6196,1.6198,1.6194,1.6198,232500000.0
2007-09-26 08:17:00,1.6197,1.6197,1.619,1.6194,125600000.0
2007-09-26 08:18:00,1.6194,1.6198,1.6193,1.6196,208600000.0
2007-09-26 08:19:00,1.6195,1.6197,1.6194,1.6196,150200002.0
2007-09-26 08:20:00,1.6196,1.6196,1.6187,1.619,291600000.0
2007-09-26 08:21:00,1.6189,1.6191,1.6188,1.6189,131700001.0
2007-09-26 08:22:00,1.6189,1.6191,1.6188,1.6189,168600000.0
2007-09-26 08:23:00,1.619,1.619,1.6182,1.6183,261900002.0
2007-09-26 08:24:00,1.6185,1.6186,1.6181,1.6181,282900001.0
2007-09-26 08:25:00,1.6181,1.6186,1.6181,1.6185,155000001.0
2007-09-26 08:26:00,1.6184,1.6189,1.6183,1.6188,127200000.0
2007-09-26 08:27:00,1.6188,1.6191,1.6187,1.6188,155100000.0
2007-09-26 08:28:00,1.619,1.6192,1.6187,1.6191,223299999.0
2007-09-26 08:29:00,1.6191,1.6192,1.6185,1.6187,108300000.0
2007-09-26 08:30:00,1.6187,1.6191,1.6187,1.619,114300000.0
2007-09-26 08:31:00,1.619,1.6194,1.6188,1.6193,289400000.0
2007-09-26 08:32:00,1.6192,1.6195,1.619,1.6193,150100000.0
2007-09-26 08:33:00,1.6193,1.6193,1.619,1.6192,146000000.0
2007-09-26 08:34:00,1.6192,1.6193,1.6189,1.6191,189300001.0
2007-09-26 08:35:00,1.6191,1.6191,1.6185,1.6187,154000000.0
2007-09-26 08:36:00,1.6187,1.6187,1.6183,1.6183,245400003.0
2007-09-26 08:37:00,1.6183,1.6185,1.618,1.6183,461100000.0
2007-09-26 08:38:00,1.6182,1.6185,1.618,1.6184,246999999.0
2007-09-26 08:39:00,1.6184,1.6187,1.6183,1.6185,338100000.0
2007-09-26 08:40:00,1.6185,1.6185,1.6181,1.6181,230600000.0
2007-09-26 08:41:00,1.6182,1.6188,1.618,1.6184,534000000.0
2007-09-26 08:42:00,1.6183,1.6189,1.6182,1.6185,255000000.0
2007-09-26 08:43:00,1.6186,1.6189,1.6186,1.6189,232500000.0
2007-09-26 08:44:00,1.6189,1.6191,1.6188,1.6188,97600000.0
2007-09-26 08:45:00,1.6188,1.619,1.6186,1.6188,214700000.0
2007-09-26 08:46:00,1.6188,1.619,1.6187,1.6189,188600001.0
2007-09-26 08:47:00,1.6191,1.6191,1.6186,1.6187,348500000.0
2007-09-26 08:48:00,1.6187,1.6189,1.6185,1.6188,328300000.0
2007-09-26 08:49:00,1.6187,1.619,1.6186,1.6187,195100000.0
2007-09-26 08:50:00,1.6187,1.6188,1.6183,1.6184,408000000.0
2007-09-26 08:51:00,1.6185,1.6192,1.6183,1.6191,479700001.0
2007-09-26 08:52:00,1.6191,1.6191,1.6187,1.6188,422100002.0
2007-09-26 08:53:00,1.6187,1.619,1.6186,1.619,429900005.0
2007-09-26 08:54:00,1.619,1.619,1.6188,1.6188,156400000.0
2007-09-26 08:55:00,1.6188,1.6188,1.6186,1.6186,74500000.0
2007-09-26 08:56:00,1.6186,1.6189,1.6186,1.6188,253000000.0
2007-09-26 08:57:00,1.6188,1.6198,1.6188,1.6198,353200000.0
2007-09-26 08:58:00,1.6198,1.62,1.6195,1.6199,567100000.0
2007-09-26 08:59:00,1.6198,1.6199,1.6194,1.6195,415000000.0
2007-09-26 09:00:00,1.6194,1.6194,1.619,1.6192,316500000.0
2007-09-26 09:01:00,1.6194,1.6194,1.6191,1.6191,294200000.0
2007-09-26 09:02:00,1.6191,1.6191,1.6187,1.6188,486800001.0
2007-09-26 09:03:00,1.6188,1.6191,1.6187,1.61875,231900000.0
2007-09-26 09:04:00,1.6187,1.6192,1.6187,1.6192,645599998.0
2007-09-26 09:05:00,1.6193,1.6194,1.6191,1.6194,678300000.0
2007-09-26 09:06:00,1.61935,1.62,1.6192,1.62,723600000.0
2007-09-26 09:07:00,1.62,1.6202,1.6199,1.62,456100003.0
2007-09-26 09:08:00,1.62,1.6201,1.61985,1.61985,243200000.0
2007-09-26 09:09:00,1.6198,1.62,1.6194,1.62,1357400000.0
2007-09-26 09:10:00,1.62,1.6202,1.6195,1.61975,934300001.0
2007-09-26 09:11:00,1.61975,1.6198,1.6193,1.6194,1250900007.0
2007-09-26 09:12:00,1.6194,1.62,1.6192,1.61975,544300002.0
2007-09-26 09:13:00,1.61975,1.62,1.6197,1.62,222099999.0
2007-09-26 09:14:00,1.62,1.6202,1.6196,1.6196,413500006.0
2007-09-26 09:15:00,1.61965,1.62,1.61945,1.6197,388100000.0
2007-09-26 09:16:00,1.6197,1.6199,1.6195,1.6196,291800000.0
2007-09-26 09:17:00,1.6196,1.6203,1.6196,1.6199,621400002.0
2007-09-26 09:18:00,1.6199,1.6203,1.6199,1.6202,516200001.0
2007-09-26 09:19:00,1.6203,1.6204,1.62005,1.6201,720000002.0
2007-09-26 09:20:00,1.6201,1.6209,1.6201,1.6208,442800000.0
2007-09-26 09:21:00,1.62065,1.621,1.6206,1.6207,397900000.0
2007-09-26 09:22:00,1.6207,1.621,1.6205,1.6208,609200000.0
2007-09-26 09:23:00,1.6208,1.6211,1.6206,1.6207,392800000.0
2007-09-26 09:24:00,1.6206,1.6216,1.6206,1.6216,527400000.0
2007-09-26 09:25:00,1.6216,1.6217,1.6211,1.6211,681600002.0
2007-09-26 09:26:00,1.6212,1.6215,1.6209,1.62125,419100001.0
2007-09-26 09:27:00,1.6212,1.6215,1.6207,1.6208,355200001.0
2007-09-26 09:28:00,1.6208,1.6213,1.6208,1.62125,491800000.0
2007-09-26 09:29:00,1.6213,1.6214,1.6208,1.6209,685300000.0
2007-09-26 09:30:00,1.6209,1.6212,1.6206,1.6209,744800002.0
2007-09-26 09:31:00,1.6208,1.621,1.6205,1.621,562200000.0
2007-09-26 09:32:00,1.621,1.6213,1.6209,1.6212,303100000.0
2007-09-26 09:33:00,1.6212,1.6212,1.6212,1.6212,59500000.0
2007-09-26 09:34:00,1.6212,1.62135,1.6211,1.62135,88300000.0
2007-09-26 09:35:00,1.62125,1.6214,1.621,1.6214,116400000.0
2007-09-26 09:36:00,1.6212,1.6214,1.6212,1.6212,61200000.0
2007-09-26 09:37:00,1.62125,1.62155,1.62125,1.6214,68800000.0
2007-09-26 09:38:00,1.6214,1.6216,1.6211,1.6211,161400000.0
2007-09-26 09:39:00,1.6211,1.62125,1.6204,1.6204,379500000.0
2007-09-26 09:40:00,1.6204,1.6205,1.6203,1.6203,167100000.0
2007-09-26 09:41:00,1.6203,1.6206,1.6203,1.6206,149200000.0
2007-09-26 09:42:00,1.6205,1.6208,1.6203,1.6208,260100000.0
2007-09-26 09:43:00,1.6208,1.6208,1.6203,1.6204,98700000.0
2007-09-26 09:44:00,1.6204,1.6204,1.62,1.6202,169200000.0
2007-09-26 09:45:00,1.6201,1.6202,1.6199,1.6199,145900000.0
2007-09-26 09:46:00,1.6199,1.6199,1.6197,1.6198,88000000.0
2007-09-26 09:47:00,1.6198,1.6199,1.6196,1.6196,193800000.0
2007-09-26 09:48:00,1.6196,1.6198,1.6196,1.6196,176900000.0
2007-09-26 09:49:00,1.6196,1.6199,1.6193,1.6194,281800002.0
2007-09-26 09:50:00,1.6194,1.6194,1.6192,1.6192,315100000.0
2007-09-26 09:51:00,1.6193,1.6198,1.6191,1.6196,896500004.0
2007-09-26 09:52:00,1.6195,1.6201,1.6195,1.62,417900000.0
2007-09-26 09:53:00,1.62,1.62,1.6196,1.6197,500400001.0
2007-09-26 09:54:00,1.61965,1.6202,1.61965,1.6202,766400011.0
2007-09-26 09:55:00,1.6202,1.6203,1.6201,1.6203,288600000.0
2007-09-26 09:56:00,1.6203,1.6204,1.6201,1.6204,224200000.0
2007-09-26 09:57:00,1.6204,1.6206,1.6202,1.6205,393999999.0
2007-09-26 09:58:00,1.6205,1.6205,1.6202,1.6202,509199999.0
2007-09-26 09:59:00,1.6201,1.6206,1.62,1.6206,695299990.0
2007-09-26 10:00:00,1.6206,1.6206,1.6205,1.62055,249000000.0
2007-09-26 10:01:00,1.6206,1.6206,1.6201,1.6204,309500001.0
2007-09-26 10:02:00,1.6204,1.6206,1.6202,1.6204,422100004.0
2007-09-26 10:03:00,1.6204,1.6204,1.6202,1.6202,109300002.0
2007-09-26 10:04:00,1.6202,1.6203,1.62,1.62,190700003.0
2007-09-26 10:05:00,1.6199,1.6201,1.6199,1.6199,471200000.0
2007-09-26 10:06:00,1.6199,1.62,1.6198,1.61985,204900001.0
2007-09-26 10:07:00,1.61985,1.61985,1.6192,1.6195,391600007.0
2007-09-26 10:08:00,1.6196,1.6199,1.6195,1.6198,249400000.0
2007-09-26 10:09:00,1.6199,1.6201,1.6197,1.6199,411000002.0
2007-09-26 10:10:00,1.6199,1.6201,1.6199,1.62,31900000.0
2007-09-26 10:11:00,1.62,1.62,1.6199,1.6199,53600000.0
2007-09-26 10:12:00,1.6199,1.6199,1.6199,1.6199,20000000.0
2007-09-26 10:13:00,1.6199,1.6199,1.6198,1.6199,19600000.0
2007-09-26 10:14:00,1.6199,1.6202,1.6199,1.62,399500002.0
2007-09-26 10:15:00,1.62,1.6202,1.6199,1.62,518899999.0
2007-09-26 10:16:00,1.62,1.62,1.6195,1.6196,177400000.0
2007-09-26 10:17:00,1.6197,1.6198,1.6191,1.6193,335700000.0
2007-09-26 10:18:00,1.6194,1.6198,1.6194,1.6197,198700000.0
2007-09-26 10:19:00,1.6197,1.6198,1.6196,1.6196,197200000.0
2007-09-26 10:20:00,1.6196,1.6197,1.6196,1.6196,62800000.0
2007-09-26 10:21:00,1.6197,1.6199,1.6194,1.6198,402400000.0
2007-09-26 10:22:00,1.6199,1.61995,1.6194,1.6198,263900000.0
2007-09-26 10:23:00,1.6198,1.6198,1.6196,1.6197,374500000.0
2007-09-26 10:24:00,1.6197,1.6198,1.6194,1.6194,309400000.0
2007-09-26 10:25:00,1.6196,1.6197,1.6193,1.6193,220400000.0
2007-09-26 10:26:00,1.6192,1.61955,1.6191,1.6194,543900001.0
2007-09-26 10:27:00,1.61945,1.61945,1.619,1.6191,217599999.0
2007-09-26 10:28:00,1.619,1.6192,1.61865,1.619,468099999.0
2007-09-26 10:29:00,1.61955,1.6197,1.6193,1.6196,217400000.0
2007-09-26 10:30:00,1.6196,1.6199,1.6192,1.6194,534200000.0
2007-09-26 10:31:00,1.6194,1.6194,1.6182,1.6185,403699997.0
2007-09-26 10:32:00,1.6185,1.6191,1.61835,1.6189,638099999.0
2007-09-26 10:33:00,1.6189,1.6191,1.61875,1.6189,302200002.0
2007-09-26 10:34:00,1.6189,1.6193,1.6188,1.6191,642300001.0
2007-09-26 10:35:00,1.6192,1.6196,1.6192,1.6193,495200000.0
2007-09-26 10:36:00,1.61925,1.61925,1.6189,1.6192,564400000.0
2007-09-26 10:37:00,1.619,1.6196,1.619,1.6196,389799999.0
2007-09-26 10:38:00,1.6196,1.6196,1.6192,1.6195,446900001.0
2007-09-26 10:39:00,1.6197,1.6197,1.6194,1.6194,428200000.0
2007-09-26 10:40:00,1.6192,1.6194,1.6192,1.6194,232000003.0
2007-09-26 10:41:00,1.61935,1.6195,1.6188,1.6188,881800009.0
2007-09-26 10:42:00,1.6187,1.6188,1.6185,1.6185,444100002.0
2007-09-26 10:43:00,1.6185,1.6188,1.6185,1.6188,107700000.0
2007-09-26 10:44:00,1.6189,1.6192,1.6188,1.619,383000000.0
2007-09-26 10:45:00,1.619,1.619,1.6185,1.6186,1095900009.0
2007-09-26 10:46:00,1.6186,1.6186,1.61785,1.6185,700800000.0
2007-09-26 10:47:00,1.6185,1.6188,1.6184,1.6187,435500001.0
2007-09-26 10:48:00,1.6187,1.6192,1.6186,1.6189,578500004.0
2007-09-26 10:49:00,1.6189,1.6189,1.61865,1.6188,736200003.0
2007-09-26 10:50:00,1.61875,1.6189,1.6187,1.6189,317600001.0
2007-09-26 10:51:00,1.6191,1.6192,1.6189,1.619,345000000.0
2007-09-26 10:52:00,1.619,1.6191,1.6187,1.6187,193100001.0
2007-09-26 10:53:00,1.6187,1.6188,1.61845,1.6187,431500000.0
2007-09-26 10:54:00,1.6187,1.6191,1.6186,1.619,346500000.0
2007-09-26 10:55:00,1.619,1.619,1.6187,1.6188,392400000.0
2007-09-26 10:56:00,1.61875,1.6188,1.6183,1.6184,579800012.0
2007-09-26 10:57:00,1.6183,1.6187,1.6182,1.6184,351100005.0
2007-09-26 10:58:00,1.6184,1.6186,1.6182,1.6185,413200000.0
2007-09-26 10:59:00,1.6185,1.6185,1.6181,1.6181,619500003.0
2007-09-26 11:00:00,1.6181,1.6183,1.6177,1.6177,356500000.0
2007-09-26 11:01:00,1.6177,1.6179,1.6173,1.6178,826000007.0
2007-09-26 11:02:00,1.6178,1.6179,1.6176,1.61785,180800000.0
2007-09-26 11:03:00,1.6179,1.6179,1.6177,1.61785,95200000.0
2007-09-26 11:04:00,1.61785,1.6184,1.61785,1.6184,266999999.0
2007-09-26 11:05:00,1.6184,1.61845,1.61795,1.6183,301000000.0
2007-09-26 11:06:00,1.61835,1.61875,1.61835,1.6187,544100000.0
2007-09-26 11:07:00,1.6187,1.6187,1.6187,1.6187,12000000.0
2007-09-26 11:08:00,1.6188,1.6188,1.6184,1.6184,199100000.0
2007-09-26 11:09:00,1.61835,1.61855,1.6182,1.6183,204200000.0
2007-09-26 11:10:00,1.6183,1.6188,1.6183,1.6185,304400000.0
2007-09-26 11:11:00,1.6185,1.6188,1.6183,1.6185,652000003.0
2007-09-26 11:12:00,1.6186,1.6187,1.6182,1.6183,246500000.0
2007-09-26 11:13:00,1.6183,1.6184,1.618,1.6183,355800000.0
2007-09-26 11:14:00,1.6183,1.6189,1.6181,1.6185,530600000.0
2007-09-26 11:15:00,1.6186,1.6191,1.6182,1.6188,399700000.0
2007-09-26 11:16:00,1.6189,1.6189,1.6185,1.61855,312100000.0
2007-09-26 11:17:00,1.6186,1.6187,1.6181,1.61845,248699999.0
2007-09-26 11:18:00,1.61845,1.61855,1.6184,1.6184,75200000.0
2007-09-26 11:19:00,1.61845,1.6185,1.61825,1.6183,76000000.0
2007-09-26 11:20:00,1.6183,1.61875,1.6182,1.61875,125700000.0
2007-09-26 11:21:00,1.6189,1.6193,1.6189,1.6192,196800000.0
2007-09-26 11:22:00,1.6192,1.6195,1.619,1.6191,279200001.0
2007-09-26 11:23:00,1.61905,1.6191,1.6187,1.6188,287500001.0
2007-09-26 11:24:00,1.6188,1.6192,1.6188,1.61915,322000000.0
2007-09-26 11:25:00,1.6192,1.61925,1.61895,1.61915,133400000.0
2007-09-26 11:26:00,1.61915,1.6192,1.6188,1.6191,186800000.0
2007-09-26 11:27:00,1.61905,1.6193,1.61905,1.6193,329700000.0
2007-09-26 11:28:00,1.6192,1.6193,1.6191,1.6193,168399997.0
2007-09-26 11:29:00,1.6193,1.6195,1.6191,1.6192,331000001.0
2007-09-26 11:30:00,1.6192,1.6193,1.6191,1.6193,159300000.0
2007-09-26 11:31:00,1.6192,1.6193,1.619,1.6193,94700000.0
2007-09-26 11:32:00,1.61925,1.6193,1.6191,1.6191,160800000.0
2007-09-26 11:33:00,1.6191,1.6191,1.619,1.619,14400000.0
2007-09-26 11:34:00,1.6191,1.6191,1.6188,1.6188,188200000.0
2007-09-26 11:35:00,1.6188,1.6191,1.6188,1.619,366800001.0
2007-09-26 11:36:00,1.619,1.6191,1.6189,1.6189,418100005.0
2007-09-26 11:37:00,1.6189,1.6192,1.6185,1.6185,598100002.0
2007-09-26 11:38:00,1.6188,1.6189,1.6182,1.6186,477900003.0
2007-09-26 11:39:00,1.6187,1.6188,1.6183,1.6187,278500000.0
2007-09-26 11:40:00,1.6187,1.6191,1.6184,1.6191,292800000.0
2007-09-26 11:41:00,1.6191,1.6191,1.6188,1.6191,547500000.0
2007-09-26 11:42:00,1.619,1.6191,1.6189,1.6191,105000000.0
2007-09-26 11:43:00,1.6192,1.6192,1.619,1.6191,184000000.0
2007-09-26 11:44:00,1.6192,1.6194,1.6191,1.6192,149600000.0
2007-09-26 11:45:00,1.6192,1.6192,1.61905,1.6191,43500000.0
2007-09-26 11:46:00,1.6191,1.6195,1.61895,1.61945,332500000.0
2007-09-26 11:47:00,1.6194,1.6195,1.6193,1.6194,270300000.0
2007-09-26 11:48:00,1.6194,1.6197,1.6194,1.6195,611100003.0
2007-09-26 11:49:00,1.6195,1.6195,1.6191,1.6192,683500003.0
2007-09-26 11:50:00,1.61915,1.6194,1.6191,1.6193,359000001.0
2007-09-26 11:51:00,1.6193,1.6195,1.6193,1.6194,218500000.0
2007-09-26 11:52:00,1.6195,1.6195,1.6192,1.6192,410500001.0
2007-09-26 11:53:00,1.6192,1.6194,1.619,1.6192,432000005.0
2007-09-26 11:54:00,1.6192,1.6192,1.6187,1.6187,304200000.0
2007-09-26 11:55:00,1.6187,1.6188,1.6184,1.6186,361400000.0
2007-09-26 11:56:00,1.6186,1.6186,1.618,1.6183,488800001.0
2007-09-26 11:57:00,1.6183,1.6184,1.618,1.6183,345300004.0
2007-09-26 11:58:00,1.6183,1.6186,1.6183,1.6186,151900000.0
2007-09-26 11:59:00,1.6186,1.6188,1.6186,1.6186,406800001.0
2007-09-26 12:00:00,1.6186,1.6188,1.6185,1.6186,496999999.0
2007-09-26 12:01:00,1.6186,1.6188,1.6186,1.6187,210800000.0
2007-09-26 12:02:00,1.6187,1.6188,1.6186,1.6187,147800000.0
2007-09-26 12:03:00,1.6187,1.6188,1.6186,1.6188,163700000.0
2007-09-26 12:04:00,1.6187,1.6189,1.6186,1.6189,344200000.0
2007-09-26 12:05:00,1.6189,1.6189,1.61875,1.61875,22400000.0
2007-09-26 12:06:00,1.6189,1.619,1.6187,1.619,147400003.0
2007-09-26 12:07:00,1.619,1.6191,1.6187,1.6189,247600000.0
2007-09-26 12:08:00,1.6188,1.6189,1.6186,1.6186,252600000.0
2007-09-26 12:09:00,1.6186,1.6186,1.6183,1.6185,127000000.0
2007-09-26 12:10:00,1.6186,1.6186,1.6181,1.6181,473800001.0
2007-09-26 12:11:00,1.6182,1.6184,1.618,1.6184,150000001.0
2007-09-26 12:12:00,1.6184,1.61875,1.6184,1.61875,72600001.0
2007-09-26 12:13:00,1.6188,1.619,1.6185,1.6187,341300003.0
2007-09-26 12:14:00,1.6187,1.6189,1.6187,1.6187,387400000.0
2007-09-26 12:15:00,1.6188,1.6189,1.6186,1.6186,249900000.0
2007-09-26 12:16:00,1.6186,1.619,1.6184,1.61845,220200000.0
2007-09-26 12:17:00,1.6187,1.6187,1.6185,1.6187,173200000.0
2007-09-26 12:18:00,1.6187,1.6187,1.6183,1.6185,161900000.0
2007-09-26 12:19:00,1.6185,1.619,1.6184,1.61885,891800001.0
2007-09-26 12:20:00,1.6188,1.6189,1.6183,1.6184,400900000.0
2007-09-26 12:21:00,1.6185,1.6186,1.6183,1.6184,362300000.0
2007-09-26 12:22:00,1.6184,1.6184,1.6182,1.6183,169500001.0
2007-09-26 12:23:00,1.6183,1.6183,1.6183,1.6183,67400000.0
2007-09-26 12:24:00,1.6183,1.6186,1.61815,1.6185,374600000.0
2007-09-26 12:25:00,1.6185,1.6185,1.61825,1.61845,313299995.0
2007-09-26 12:26:00,1.6188,1.6188,1.6182,1.6182,157700001.0
2007-09-26 12:27:00,1.6183,1.6184,1.6183,1.6183,81800000.0
2007-09-26 12:28:00,1.6183,1.6186,1.61815,1.6184,190099999.0
2007-09-26 12:29:00,1.6184,1.6192,1.6184,1.6189,471700000.0
2007-09-26 12:30:00,1.6188,1.6189,1.6187,1.6187,260600006.0
2007-09-26 12:31:00,1.6187,1.6188,1.6186,1.6186,268300003.0
2007-09-26 12:32:00,1.6187,1.6187,1.61835,1.6185,387400000.0
2007-09-26 12:33:00,1.6186,1.6187,1.6184,1.6185,522600002.0
2007-09-26 12:34:00,1.6187,1.6187,1.6184,1.6185,102600000.0
2007-09-26 12:35:00,1.6184,1.6185,1.6181,1.6182,450100002.0
2007-09-26 12:36:00,1.6182,1.6187,1.6181,1.6186,391900001.0
2007-09-26 12:37:00,1.6187,1.6187,1.6185,1.6186,528200001.0
2007-09-26 12:38:00,1.6186,1.6188,1.6178,1.6182,844600001.0
2007-09-26 12:39:00,1.6184,1.6186,1.618,1.61845,309700000.0
2007-09-26 12:40:00,1.61845,1.61865,1.61845,1.6186,225100000.0
2007-09-26 12:41:00,1.6186,1.6189,1.6185,1.6186,266100004.0
2007-09-26 12:42:00,1.6186,1.6186,1.6181,1.6181,394000000.0
2007-09-26 12:43:00,1.6181,1.6189,1.6181,1.6187,571000000.0
2007-09-26 12:44:00,1.6187,1.6192,1.6187,1.6192,467600000.0
2007-09-26 12:45:00,1.6192,1.6195,1.6189,1.6194,679000001.0
2007-09-26 12:46:00,1.6194,1.62,1.6193,1.6199,416900000.0
2007-09-26 12:47:00,1.6198,1.6198,1.6195,1.6198,344600000.0
2007-09-26 12:48:00,1.6199,1.6199,1.6194,1.6195,405690004.0
2007-09-26 12:49:00,1.6194,1.6199,1.6193,1.6199,449400004.0
2007-09-26 12:50:00,1.6199,1.6199,1.6194,1.6197,236200000.0
2007-09-26 12:51:00,1.61965,1.62,1.6183,1.6185,657700000.0
2007-09-26 12:52:00,1.6184,1.619,1.618,1.619,885000004.0
2007-09-26 12:53:00,1.6189,1.619,1.61855,1.6188,1122300007.0
2007-09-26 12:54:00,1.6188,1.6188,1.6181,1.6185,613000000.0
2007-09-26 12:55:00,1.6185,1.6185,1.6182,1.6182,531399999.0
2007-09-26 12:56:00,1.6183,1.61865,1.6181,1.61845,604299998.0
2007-09-26 12:57:00,1.61845,1.619,1.61845,1.6188,183800000.0
2007-09-26 12:58:00,1.6188,1.6189,1.61865,1.6188,164900000.0
2007-09-26 12:59:00,1.6189,1.61925,1.6187,1.6187,156800000.0
2007-09-26 13:00:00,1.6187,1.61885,1.6183,1.61845,243600000.0
2007-09-26 13:01:00,1.6185,1.6189,1.6185,1.61875,355799999.0
2007-09-26 13:02:00,1.6188,1.6188,1.6183,1.6183,86100000.0
2007-09-26 13:03:00,1.6183,1.6191,1.6183,1.6188,501800001.0
2007-09-26 13:04:00,1.6187,1.6188,1.6185,1.61855,235900000.0
2007-09-26 13:05:00,1.61855,1.6186,1.6181,1.6184,463799997.0
2007-09-26 13:06:00,1.6184,1.6184,1.6179,1.6181,604100001.0
2007-09-26 13:07:00,1.6181,1.6185,1.6181,1.6184,268200000.0
2007-09-26 13:08:00,1.6183,1.6184,1.6183,1.6183,104800000.0
2007-09-26 13:09:00,1.6183,1.6183,1.6179,1.618,179300000.0
2007-09-26 13:10:00,1.6179,1.618,1.6177,1.618,253800005.0
2007-09-26 13:11:00,1.6182,1.6183,1.6179,1.61825,178500000.0
2007-09-26 13:12:00,1.6183,1.6183,1.6179,1.6179,309700005.0
2007-09-26 13:13:00,1.6179,1.6185,1.6179,1.6183,557100002.0
2007-09-26 13:14:00,1.6184,1.6184,1.6183,1.6184,32400000.0
2007-09-26 13:15:00,1.6184,1.6187,1.6183,1.6187,485100000.0
2007-09-26 13:16:00,1.6187,1.6187,1.6184,1.6185,192800000.0
2007-09-26 13:17:00,1.6184,1.6186,1.6182,1.6184,545299999.0
2007-09-26 13:18:00,1.6184,1.6188,1.6184,1.6184,422400000.0
2007-09-26 13:19:00,1.6184,1.6185,1.6175,1.6179,514600002.0
2007-09-26 13:20:00,1.6181,1.6183,1.6177,1.6181,1246200003.0
2007-09-26 13:21:00,1.6181,1.6183,1.6179,1.61825,643500011.0
2007-09-26 13:22:00,1.61825,1.61845,1.6181,1.6183,123899999.0
2007-09-26 13:23:00,1.6183,1.6183,1.6181,1.6181,217700000.0
2007-09-26 13:24:00,1.6181,1.61825,1.618,1.61805,244200000.0
2007-09-26 13:25:00,1.6181,1.6184,1.6179,1.6179,532800000.0
2007-09-26 13:26:00,1.6181,1.6186,1.618,1.618,833900002.0
2007-09-26 13:27:00,1.618,1.618,1.6176,1.6176,471200000.0
2007-09-26 13:28:00,1.6177,1.6181,1.6175,1.6175,719500005.0
2007-09-26 13:29:00,1.6175,1.6179,1.6173,1.6173,574900001.0
2007-09-26 13:30:00,1.6173,1.6177,1.6172,1.6174,727900001.0
2007-09-26 13:31:00,1.6174,1.6175,1.617,1.6174,927800014.0
2007-09-26 13:32:00,1.6173,1.6173,1.6168,1.6168,781800010.0
2007-09-26 13:33:00,1.6167,1.6169,1.6164,1.6166,448500000.0
2007-09-26 13:34:00,1.6167,1.6167,1.616,1.61615,1010700001.0
2007-09-26 13:35:00,1.6162,1.6167,1.6161,1.6167,636899999.0
2007-09-26 13:36:00,1.6168,1.6168,1.6161,1.6163,775300005.0
2007-09-26 13:37:00,1.6161,1.6167,1.6161,1.6165,805400003.0
2007-09-26 13:38:00,1.6166,1.6167,1.6161,1.6161,816200003.0
2007-09-26 13:39:00,1.6161,1.6162,1.6159,1.61595,600999999.0
2007-09-26 13:40:00,1.61595,1.6162,1.6158,1.616,343700000.0
2007-09-26 13:41:00,1.616,1.6164,1.6157,1.6164,581700001.0
2007-09-26 13:42:00,1.6164,1.6167,1.6161,1.6162,959600004.0
2007-09-26 13:43:00,1.6161,1.6164,1.6159,1.6163,583300008.0
2007-09-26 13:44:00,1.6162,1.6168,1.6162,1.6167,468400001.0
2007-09-26 13:45:00,1.6167,1.6168,1.6161,1.6168,599499999.0
2007-09-26 13:46:00,1.6168,1.6168,1.6163,1.6167,379100000.0
2007-09-26 13:47:00,1.6168,1.6168,1.6161,1.6165,682300001.0
2007-09-26 13:48:00,1.6165,1.6165,1.6159,1.6162,655199999.0
2007-09-26 13:49:00,1.6163,1.6167,1.6162,1.61665,425000000.0
2007-09-26 13:50:00,1.6166,1.61705,1.6165,1.61695,586399998.0
2007-09-26 13:51:00,1.6169,1.6172,1.6168,1.61695,497200000.0
2007-09-26 13:52:00,1.61695,1.6172,1.6166,1.6171,539900000.0
2007-09-26 13:53:00,1.6169,1.6169,1.6164,1.6166,442400000.0
2007-09-26 13:54:00,1.6166,1.6169,1.6166,1.6168,710600003.0
2007-09-26 13:55:00,1.6168,1.6169,1.6163,1.6165,409900001.0
2007-09-26 13:56:00,1.6164,1.6165,1.6161,1.6165,521100002.0
2007-09-26 13:57:00,1.6165,1.6165,1.6162,1.6164,421000006.0
2007-09-26 13:58:00,1.6165,1.6165,1.6163,1.6163,106700000.0
2007-09-26 13:59:00,1.6163,1.6164,1.6162,1.6163,195400000.0
2007-09-26 14:00:00,1.6162,1.6164,1.6162,1.6164,72100000.0
2007-09-26 14:01:00,1.6164,1.6166,1.6163,1.6163,141600000.0
2007-09-26 14:02:00,1.6164,1.6164,1.6159,1.6162,313200000.0
2007-09-26 14:03:00,1.6161,1.6162,1.6157,1.6158,616300005.0
2007-09-26 14:04:00,1.6158,1.6158,1.6149,1.6154,676100001.0
2007-09-26 14:05:00,1.6156,1.6159,1.6147,1.615,1251300009.0
2007-09-26 14:06:00,1.6145,1.6153,1.6145,1.6151,742300002.0
2007-09-26 14:07:00,1.6151,1.6151,1.6145,1.6147,380400001.0
2007-09-26 14:08:00,1.6148,1.6151,1.6147,1.6149,785200010.0
2007-09-26 14:09:00,1.6149,1.6149,1.6145,1.6146,252800000.0
2007-09-26 14:10:00,1.6146,1.6147,1.61425,1.6146,660100003.0
2007-09-26 14:11:00,1.6146,1.6152,1.6146,1.615,420100000.0
2007-09-26 14:12:00,1.6147,1.6151,1.6147,1.6151,201600000.0
2007-09-26 14:13:00,1.6151,1.6153,1.6148,1.6151,382900002.0
2007-09-26 14:14:00,1.6151,1.6152,1.615,1.6151,554000003.0
2007-09-26 14:15:00,1.6151,1.6159,1.6148,1.61575,899000012.0
2007-09-26 14:16:00,1.6157,1.6165,1.6157,1.6162,943100003.0
2007-09-26 14:17:00,1.6163,1.6164,1.6159,1.6162,701500001.0
2007-09-26 14:18:00,1.6163,1.6167,1.616,1.6166,585900006.0
2007-09-26 14:19:00,1.6166,1.6174,1.6166,1.6173,350900000.0
2007-09-26 14:20:00,1.6175,1.6176,1.6167,1.6171,730300004.0
2007-09-26 14:21:00,1.6171,1.6179,1.6168,1.6176,804600000.0
2007-09-26 14:22:00,1.6176,1.6182,1.6169,1.6172,660900001.0
2007-09-26 14:23:00,1.6172,1.6173,1.6168,1.6171,571099998.0
2007-09-26 14:24:00,1.6171,1.6173,1.6168,1.6172,1230099991.0
2007-09-26 14:25:00,1.6172,1.6177,1.6168,1.6174,754699997.0
2007-09-26 14:26:00,1.6175,1.6177,1.6171,1.6177,1135099994.0
2007-09-26 14:27:00,1.6177,1.6189,1.6172,1.6183,1148899993.0
2007-09-26 14:28:00,1.61825,1.6198,1.61815,1.6198,1130300000.0
2007-09-26 14:29:00,1.6197,1.6199,1.6183,1.6186,726999999.0
2007-09-26 14:30:00,1.6185,1.6196,1.6185,1.6191,824299999.0
2007-09-26 14:31:00,1.6193,1.6194,1.6186,1.6189,972399998.0
2007-09-26 14:32:00,1.6188,1.6191,1.6184,1.6184,851300004.0
2007-09-26 14:33:00,1.6184,1.6184,1.6176,1.6177,1130300003.0
2007-09-26 14:34:00,1.6177,1.618,1.6176,1.6178,1283900000.0
2007-09-26 14:35:00,1.6178,1.6179,1.6174,1.6174,384700000.0
2007-09-26 14:36:00,1.6175,1.6177,1.617,1.6172,728800007.0
2007-09-26 14:37:00,1.6171,1.6172,1.6166,1.6169,736300002.0
2007-09-26 14:38:00,1.6168,1.6169,1.6165,1.6166,736100000.0
2007-09-26 14:39:00,1.6167,1.6169,1.6164,1.6168,550100001.0
2007-09-26 14:40:00,1.6168,1.6168,1.61625,1.6164,361700003.0
2007-09-26 14:41:00,1.6164,1.6166,1.6159,1.61595,611400000.0
2007-09-26 14:42:00,1.6159,1.6159,1.6158,1.6158,197400000.0
2007-09-26 14:43:00,1.6157,1.6157,1.615,1.6154,909500000.0
2007-09-26 14:44:00,1.6153,1.6153,1.6145,1.6146,608500000.0
2007-09-26 14:45:00,1.6146,1.6151,1.6145,1.6147,619300000.0
2007-09-26 14:46:00,1.6148,1.6151,1.6144,1.6145,837700007.0
2007-09-26 14:47:00,1.6145,1.6147,1.6141,1.6146,929699995.0
2007-09-26 14:48:00,1.6147,1.6153,1.6144,1.6152,827199999.0
2007-09-26 14:49:00,1.6152,1.6153,1.61515,1.6152,502900001.0
2007-09-26 14:50:00,1.6154,1.6162,1.6154,1.6159,1341899993.0
2007-09-26 14:51:00,1.6159,1.6162,1.6156,1.6162,769599999.0
2007-09-26 14:52:00,1.6161,1.6163,1.6154,1.6155,1113999998.0
2007-09-26 14:53:00,1.6154,1.6155,1.6143,1.6154,1009300001.0
2007-09-26 14:54:00,1.6155,1.6157,1.615,1.6154,734599999.0
2007-09-26 14:55:00,1.6154,1.6157,1.6152,1.6155,474600000.0
2007-09-26 14:56:00,1.6155,1.6161,1.6155,1.6159,772299997.0
2007-09-26 14:57:00,1.61595,1.61595,1.6153,1.6153,551200000.0
2007-09-26 14:58:00,1.6153,1.6158,1.6152,1.61555,298299999.0
2007-09-26 14:59:00,1.6156,1.6156,1.6148,1.6153,364100001.0
2007-09-26 15:00:00,1.6153,1.6154,1.6152,1.6154,363200002.0
2007-09-26 15:01:00,1.6154,1.6157,1.6154,1.6156,340300000.0
2007-09-26 15:02:00,1.6156,1.6156,1.6153,1.61535,296299999.0
2007-09-26 15:03:00,1.6153,1.6154,1.6145,1.6149,1031799999.0
2007-09-26 15:04:00,1.615,1.615,1.6147,1.6149,424299999.0
2007-09-26 15:05:00,1.6148,1.6152,1.6147,1.61485,358900000.0
2007-09-26 15:06:00,1.6149,1.6153,1.6147,1.6151,923599998.0
2007-09-26 15:07:00,1.615,1.6154,1.615,1.6154,386600001.0
2007-09-26 15:08:00,1.6154,1.616,1.6153,1.6156,551899999.0
2007-09-26 15:09:00,1.6158,1.6159,1.61565,1.6157,518799999.0
2007-09-26 15:10:00,1.6158,1.6159,1.6149,1.6157,399699998.0
2007-09-26 15:11:00,1.6157,1.6157,1.6155,1.61555,320500000.0
2007-09-26 15:12:00,1.6157,1.616,1.6154,1.6159,614300000.0
2007-09-26 15:13:00,1.6159,1.6159,1.6155,1.6155,603799997.0
2007-09-26 15:14:00,1.6155,1.6156,1.6151,1.6151,735699997.0
2007-09-26 15:15:00,1.6151,1.6154,1.6147,1.6151,681699999.0
2007-09-26 15:16:00,1.6151,1.6153,1.6148,1.61485,646299998.0
2007-09-26 15:17:00,1.6149,1.6152,1.6148,1.61495,640699997.0
2007-09-26 15:18:00,1.6149,1.6149,1.6141,1.6144,1084299996.0
2007-09-26 15:19:00,1.6144,1.6146,1.6142,1.61445,624100000.0
2007-09-26 15:20:00,1.6145,1.6145,1.61415,1.61435,215700000.0
2007-09-26 15:21:00,1.6144,1.6148,1.6143,1.6148,274000000.0
2007-09-26 15:22:00,1.6148,1.615,1.61475,1.61495,107300000.0
2007-09-26 15:23:00,1.61495,1.615,1.6148,1.6149,345600000.0
2007-09-26 15:24:00,1.6149,1.6153,1.6148,1.6149,448800000.0
2007-09-26 15:25:00,1.615,1.6151,1.6147,1.6149,215200000.0
2007-09-26 15:26:00,1.6149,1.6149,1.61485,1.6149,56000000.0
2007-09-26 15:27:00,1.6149,1.61505,1.6148,1.615,164800000.0
2007-09-26 15:28:00,1.615,1.615,1.6147,1.6148,327100000.0
2007-09-26 15:29:00,1.6148,1.6148,1.6146,1.6146,147000000.0
2007-09-26 15:30:00,1.6147,1.6154,1.6147,1.615,716300002.0
2007-09-26 15:31:00,1.615,1.6152,1.6149,1.6151,272600000.0
2007-09-26 15:32:00,1.6151,1.6153,1.6146,1.6151,381900000.0
2007-09-26 15:33:00,1.6152,1.6153,1.6148,1.615,576100000.0
2007-09-26 15:34:00,1.615,1.6151,1.6148,1.6151,645999998.0
2007-09-26 15:35:00,1.615,1.615,1.6149,1.6149,138400000.0
2007-09-26 15:36:00,1.6149,1.6151,1.6147,1.61505,850399999.0
2007-09-26 15:37:00,1.615,1.61555,1.6147,1.61475,735999999.0
2007-09-26 15:38:00,1.6148,1.6149,1.6146,1.6147,700600000.0
2007-09-26 15:39:00,1.6147,1.615,1.61435,1.6144,539999998.0
2007-09-26 15:40:00,1.6144,1.6145,1.6142,1.6144,262000000.0
2007-09-26 15:41:00,1.6143,1.6144,1.6141,1.6142,464400003.0
2007-09-26 15:42:00,1.6142,1.61455,1.6141,1.6142,377200001.0
2007-09-26 15:43:00,1.6142,1.6146,1.6141,1.6146,166200000.0
2007-09-26 15:44:00,1.6146,1.6146,1.6144,1.6146,156100000.0
2007-09-26 15:45:00,1.6146,1.6149,1.6145,1.6149,383300000.0
2007-09-26 15:46:00,1.6149,1.615,1.6143,1.6146,574300000.0
2007-09-26 15:47:00,1.6145,1.6145,1.6141,1.6142,621900000.0
2007-09-26 15:48:00,1.6142,1.6142,1.6139,1.6141,253200000.0
2007-09-26 15:49:00,1.6141,1.6142,1.6137,1.6139,367800000.0
2007-09-26 15:50:00,1.6139,1.6141,1.6138,1.6141,246200000.0
2007-09-26 15:51:00,1.614,1.6142,1.6134,1.61355,629100000.0
2007-09-26 15:52:00,1.6135,1.6137,1.6132,1.6136,526199997.0
2007-09-26 15:53:00,1.6136,1.6136,1.6131,1.6132,446200000.0
2007-09-26 15:54:00,1.6132,1.6134,1.6129,1.6131,542500000.0
2007-09-26 15:55:00,1.6132,1.6133,1.6125,1.6125,488300000.0
2007-09-26 15:56:00,1.6125,1.6127,1.6122,1.61245,395500000.0
2007-09-26 15:57:00,1.6125,1.6125,1.6118,1.6122,712500001.0
2007-09-26 15:58:00,1.612,1.6123,1.6115,1.6119,902000001.0
2007-09-26 15:59:00,1.6119,1.6125,1.6117,1.6125,549200000.0
2007-09-26 16:00:00,1.6124,1.6128,1.6121,1.6127,893300002.0
2007-09-26 16:01:00,1.61265,1.61265,1.612,1.6122,450300000.0
2007-09-26 16:02:00,1.6122,1.6126,1.6119,1.6126,744599999.0
2007-09-26 16:03:00,1.6126,1.6128,1.6124,1.6125,668000000.0
2007-09-26 16:04:00,1.6126,1.6127,1.6124,1.6126,292300000.0
2007-09-26 16:05:00,1.61265,1.6128,1.6124,1.6128,533000005.0
2007-09-26 16:06:00,1.6128,1.613,1.6126,1.6126,142200000.0
2007-09-26 16:07:00,1.6126,1.6127,1.6123,1.6124,624200000.0
2007-09-26 16:08:00,1.6124,1.6127,1.6121,1.6126,715900004.0
2007-09-26 16:09:00,1.6126,1.6126,1.6124,1.6126,141200002.0
2007-09-26 16:10:00,1.6127,1.6127,1.6118,1.6118,303599999.0
2007-09-26 16:11:00,1.6119,1.612,1.6113,1.6119,317500000.0
2007-09-26 16:12:00,1.6119,1.6119,1.6114,1.6115,431600000.0
2007-09-26 16:13:00,1.6114,1.6119,1.6114,1.6119,335300000.0
2007-09-26 16:14:00,1.6119,1.6121,1.61185,1.6121,20200000.0
2007-09-26 16:15:00,1.6121,1.6124,1.6119,1.6124,218400000.0
2007-09-26 16:16:00,1.6124,1.6127,1.61235,1.6125,357300000.0
2007-09-26 16:17:00,1.6125,1.6126,1.61225,1.6123,158400000.0
2007-09-26 16:18:00,1.6123,1.61255,1.6122,1.6122,195200000.0
2007-09-26 16:19:00,1.6123,1.6125,1.6122,1.61235,170000000.0
2007-09-26 16:20:00,1.6124,1.61245,1.6124,1.6124,110200000.0
2007-09-26 16:21:00,1.6124,1.6128,1.6123,1.6127,332000000.0
2007-09-26 16:22:00,1.6127,1.61295,1.6127,1.6129,225200000.0
2007-09-26 16:23:00,1.6129,1.61315,1.6121,1.6125,680600000.0
2007-09-26 16:24:00,1.6125,1.613,1.6125,1.61265,636600000.0
2007-09-26 16:25:00,1.6128,1.6128,1.6124,1.6128,385900000.0
2007-09-26 16:26:00,1.6128,1.6128,1.6125,1.6127,194200000.0
2007-09-26 16:27:00,1.6127,1.613,1.6125,1.613,211000000.0
2007-09-26 16:28:00,1.613,1.6133,1.6127,1.6129,515200002.0
2007-09-26 16:29:00,1.6129,1.61295,1.6124,1.6124,261900000.0
2007-09-26 16:30:00,1.6125,1.6131,1.6125,1.613,272700000.0
2007-09-26 16:31:00,1.613,1.6132,1.6125,1.6131,439099999.0
2007-09-26 16:32:00,1.6131,1.6134,1.6128,1.6134,389900000.0
2007-09-26 16:33:00,1.6135,1.6138,1.6134,1.6137,333100000.0
2007-09-26 16:34:00,1.6137,1.6138,1.6133,1.6136,557000000.0
2007-09-26 16:35:00,1.6137,1.6138,1.61355,1.61355,429099995.0
2007-09-26 16:36:00,1.6136,1.6143,1.6134,1.6138,734400001.0
2007-09-26 16:37:00,1.6139,1.6141,1.6137,1.614,425600002.0
2007-09-26 16:38:00,1.614,1.6142,1.6138,1.6138,815499996.0
2007-09-26 16:39:00,1.6138,1.614,1.6135,1.6138,341100000.0
2007-09-26 16:40:00,1.6138,1.6138,1.6133,1.6133,270900000.0
2007-09-26 16:41:00,1.6137,1.6142,1.6135,1.61395,533600000.0
2007-09-26 16:42:00,1.614,1.614,1.6138,1.6139,204000000.0
2007-09-26 16:43:00,1.6139,1.6142,1.6138,1.614,331800000.0
2007-09-26 16:44:00,1.614,1.6142,1.6136,1.6142,277199999.0
2007-09-26 16:45:00,1.6141,1.6143,1.6139,1.6142,461200000.0
2007-09-26 16:46:00,1.6141,1.61415,1.6138,1.6139,387200000.0
2007-09-26 16:47:00,1.6139,1.61395,1.6137,1.6137,132000000.0
2007-09-26 16:48:00,1.6137,1.6139,1.6134,1.61355,275800000.0
2007-09-26 16:49:00,1.61355,1.6138,1.6134,1.61345,321899999.0
2007-09-26 16:50:00,1.61345,1.6138,1.6134,1.6137,154499999.0
2007-09-26 16:51:00,1.6137,1.61385,1.6126,1.6129,292000000.0
2007-09-26 16:52:00,1.61285,1.6135,1.6123,1.61345,281000000.0
2007-09-26 16:53:00,1.6135,1.6139,1.6135,1.6137,150200000.0
2007-09-26 16:54:00,1.6136,1.6137,1.6129,1.6131,370900000.0
2007-09-26 16:55:00,1.6131,1.6134,1.6131,1.6133,176600000.0
2007-09-26 16:56:00,1.61315,1.6133,1.613,1.6133,288200000.0
2007-09-26 16:57:00,1.6132,1.6132,1.6127,1.6131,413000000.0
2007-09-26 16:58:00,1.6131,1.6133,1.6129,1.6129,198600000.0
2007-09-26 16:59:00,1.6129,1.6131,1.6127,1.6127,567300000.0
2007-09-26 17:00:00,1.6128,1.6131,1.6126,1.6131,788300001.0
2007-09-26 17:01:00,1.6131,1.6133,1.6129,1.6132,328400001.0
2007-09-26 17:02:00,1.6131,1.6133,1.6128,1.6128,223700000.0
2007-09-26 17:03:00,1.6129,1.6132,1.6127,1.6129,230800000.0
2007-09-26 17:04:00,1.6129,1.6132,1.61255,1.6132,231300000.0
2007-09-26 17:05:00,1.6132,1.6132,1.6129,1.6131,156100000.0
2007-09-26 17:06:00,1.6131,1.6137,1.6131,1.6136,251700001.0
2007-09-26 17:07:00,1.6136,1.6138,1.61355,1.6138,354099999.0
2007-09-26 17:08:00,1.6138,1.6141,1.6134,1.6135,587600005.0
2007-09-26 17:09:00,1.6135,1.6139,1.6132,1.6139,601999999.0
2007-09-26 17:10:00,1.6139,1.6142,1.6139,1.6142,368899998.0
2007-09-26 17:11:00,1.6142,1.6142,1.6139,1.61405,418400000.0
2007-09-26 17:12:00,1.614,1.6141,1.6137,1.614,1025300003.0
2007-09-26 17:13:00,1.614,1.6143,1.6137,1.6139,579199997.0
2007-09-26 17:14:00,1.6139,1.6139,1.6129,1.6131,499500000.0
2007-09-26 17:15:00,1.6131,1.6134,1.61305,1.6134,336700000.0
2007-09-26 17:16:00,1.6134,1.6135,1.6133,1.61335,409400000.0
2007-09-26 17:17:00,1.6133,1.6143,1.6133,1.6143,659600002.0
2007-09-26 17:18:00,1.6143,1.6144,1.614,1.6141,425599998.0
2007-09-26 17:19:00,1.6141,1.6142,1.6138,1.6142,184300000.0
2007-09-26 17:20:00,1.6142,1.6143,1.6138,1.614,376800000.0
2007-09-26 17:21:00,1.614,1.614,1.6139,1.614,45600000.0
2007-09-26 17:22:00,1.614,1.6141,1.6137,1.6138,76100000.0
2007-09-26 17:23:00,1.6136,1.6139,1.6136,1.6137,86800000.0
2007-09-26 17:24:00,1.6137,1.614,1.6134,1.614,303500000.0
2007-09-26 17:25:00,1.6139,1.6143,1.6139,1.6141,103900000.0
2007-09-26 17:26:00,1.6143,1.6144,1.6142,1.6143,52000000.0
2007-09-26 17:27:00,1.6144,1.6148,1.6139,1.6148,184600000.0
2007-09-26 17:28:00,1.6147,1.615,1.6144,1.6149,229100000.0
2007-09-26 17:29:00,1.6149,1.6149,1.6145,1.6146,153000000.0
2007-09-26 17:30:00,1.6146,1.6147,1.6143,1.6145,237000000.0
2007-09-26 17:31:00,1.6144,1.6145,1.6144,1.6145,178300000.0
2007-09-26 17:32:00,1.6146,1.6148,1.6145,1.6147,335100000.0
2007-09-26 17:33:00,1.6147,1.6149,1.6145,1.6147,122200000.0
2007-09-26 17:34:00,1.6147,1.615,1.6145,1.6146,247100000.0
2007-09-26 17:35:00,1.6145,1.61515,1.6145,1.6146,137400000.0
2007-09-26 17:36:00,1.6147,1.6148,1.6141,1.6141,112000000.0
2007-09-26 17:37:00,1.6141,1.6141,1.6135,1.6136,369200000.0
2007-09-26 17:38:00,1.6136,1.6136,1.6133,1.6136,428100000.0
2007-09-26 17:39:00,1.6136,1.6138,1.6135,1.6138,221700000.0
2007-09-26 17:40:00,1.6138,1.614,1.6134,1.6134,168000000.0
2007-09-26 17:41:00,1.61365,1.6139,1.6135,1.6139,101800000.0
2007-09-26 17:42:00,1.61395,1.61405,1.6139,1.6139,23400000.0
2007-09-26 17:43:00,1.6139,1.61415,1.6139,1.614,82800000.0
2007-09-26 17:44:00,1.61405,1.61415,1.614,1.6141,92600000.0
2007-09-26 17:45:00,1.6141,1.6146,1.614,1.6142,281700000.0
2007-09-26 17:46:00,1.6142,1.6142,1.61375,1.61375,112600000.0
2007-09-26 17:47:00,1.61375,1.6139,1.6135,1.61375,113700000.0
2007-09-26 17:48:00,1.61375,1.6139,1.61365,1.6139,60000000.0
2007-09-26 17:49:00,1.6139,1.6139,1.6136,1.6138,134300002.0
2007-09-26 17:50:00,1.6139,1.6148,1.6139,1.6145,160400000.0
2007-09-26 17:51:00,1.6144,1.61445,1.6139,1.614,287600003.0
2007-09-26 17:52:00,1.614,1.6143,1.6139,1.6142,226899999.0
2007-09-26 17:53:00,1.6143,1.6143,1.6138,1.6141,198300000.0
2007-09-26 17:54:00,1.6141,1.6144,1.6141,1.6144,141700000.0
2007-09-26 17:55:00,1.6144,1.6145,1.6142,1.6145,89000000.0
2007-09-26 17:56:00,1.6144,1.6145,1.61425,1.61425,55000000.0
2007-09-26 17:57:00,1.61425,1.6146,1.6142,1.6146,167400000.0
2007-09-26 17:58:00,1.6146,1.6146,1.6142,1.6142,298599998.0
2007-09-26 17:59:00,1.6141,1.6145,1.6141,1.6145,341400000.0
2007-09-26 18:00:00,1.6145,1.6145,1.6143,1.6145,168400000.0
2007-09-26 18:01:00,1.6145,1.6145,1.6139,1.6139,274800000.0
2007-09-26 18:02:00,1.6139,1.6142,1.6137,1.6141,201700000.0
2007-09-26 18:03:00,1.614,1.6142,1.6138,1.614,115900002.0
2007-09-26 18:04:00,1.614,1.6141,1.6138,1.614,45800000.0
2007-09-26 18:05:00,1.614,1.6141,1.6139,1.614,75100000.0
2007-09-26 18:06:00,1.614,1.614,1.6138,1.6139,145100000.0
2007-09-26 18:07:00,1.6139,1.614,1.6137,1.6138,295000001.0
2007-09-26 18:08:00,1.6139,1.6144,1.6136,1.6143,372200002.0
2007-09-26 18:09:00,1.6143,1.6143,1.6141,1.6143,74700000.0
2007-09-26 18:10:00,1.6143,1.6144,1.6143,1.6143,81800000.0
2007-09-26 18:11:00,1.6143,1.61475,1.6142,1.61475,96700000.0
2007-09-26 18:12:00,1.61475,1.6149,1.6143,1.61445,209699999.0
2007-09-26 18:13:00,1.61445,1.61445,1.6142,1.61425,145199999.0
2007-09-26 18:14:00,1.61425,1.6143,1.6141,1.6142,40500000.0
2007-09-26 18:15:00,1.6142,1.61435,1.6141,1.61435,41000000.0
2007-09-26 18:16:00,1.61435,1.6145,1.61435,1.6145,24300000.0
2007-09-26 18:17:00,1.61455,1.61455,1.6144,1.6144,12100000.0
2007-09-26 18:18:00,1.61445,1.61465,1.6139,1.6139,199000000.0
2007-09-26 18:19:00,1.6141,1.6142,1.6136,1.6139,529799997.0
2007-09-26 18:20:00,1.6139,1.6139,1.6135,1.6135,267399999.0
2007-09-26 18:21:00,1.6138,1.6139,1.6134,1.6134,599600008.0
2007-09-26 18:22:00,1.61345,1.6136,1.6133,1.6135,490300000.0
2007-09-26 18:23:00,1.6135,1.614,1.6134,1.614,328000000.0
2007-09-26 18:24:00,1.6138,1.614,1.6134,1.61355,309400000.0
2007-09-26 18:25:00,1.6136,1.6138,1.6134,1.6135,96800000.0
2007-09-26 18:26:00,1.6134,1.6135,1.6133,1.6133,178500000.0
2007-09-26 18:27:00,1.6134,1.6135,1.6133,1.6133,466500000.0
2007-09-26 18:28:00,1.6134,1.6135,1.6133,1.6133,117300000.0
2007-09-26 18:29:00,1.6133,1.6135,1.6132,1.6135,81200000.0
2007-09-26 18:30:00,1.6135,1.6135,1.6132,1.6132,90200000.0
2007-09-26 18:31:00,1.6132,1.6138,1.6132,1.6137,323599998.0
2007-09-26 18:32:00,1.6137,1.6137,1.6135,1.6135,189800000.0
2007-09-26 18:33:00,1.6134,1.6139,1.6132,1.6138,556199996.0
2007-09-26 18:34:00,1.6139,1.6142,1.61385,1.6141,362600001.0
2007-09-26 18:35:00,1.6141,1.6141,1.614,1.6141,249000000.0
2007-09-26 18:36:00,1.6141,1.6143,1.6141,1.6143,43300000.0
2007-09-26 18:37:00,1.6143,1.6143,1.6141,1.6142,49700000.0
2007-09-26 18:38:00,1.6142,1.6145,1.6141,1.6141,282500000.0
2007-09-26 18:39:00,1.6142,1.6142,1.6141,1.6142,98400000.0
2007-09-26 18:40:00,1.6142,1.6142,1.61405,1.6142,203800002.0
2007-09-26 18:41:00,1.6142,1.6143,1.614,1.6141,450500002.0
2007-09-26 18:42:00,1.6141,1.6141,1.6138,1.614,467499999.0
2007-09-26 18:43:00,1.614,1.6141,1.6138,1.6139,171400000.0
2007-09-26 18:44:00,1.6139,1.614,1.6139,1.614,150000000.0
2007-09-26 18:45:00,1.6139,1.6141,1.6139,1.614,174000000.0
2007-09-26 18:46:00,1.614,1.614,1.614,1.614,78500000.0
2007-09-26 18:47:00,1.614,1.614,1.614,1.614,43100000.0
2007-09-26 18:48:00,1.614,1.614,1.6137,1.614,257000001.0
2007-09-26 18:49:00,1.614,1.6141,1.6139,1.6139,100600000.0
2007-09-26 18:50:00,1.6139,1.614,1.6138,1.6139,186500000.0
2007-09-26 18:51:00,1.6139,1.6139,1.6137,1.6139,214099998.0
2007-09-26 18:52:00,1.6139,1.6139,1.6139,1.6139,14400000.0
2007-09-26 18:53:00,1.6139,1.6139,1.6136,1.6136,194600000.0
2007-09-26 18:54:00,1.6136,1.6136,1.6132,1.6133,138000000.0
2007-09-26 18:55:00,1.6133,1.6137,1.6133,1.6137,137300000.0
2007-09-26 18:56:00,1.6138,1.6142,1.6138,1.6142,250899998.0
2007-09-26 18:57:00,1.6141,1.6146,1.6141,1.6146,394799998.0
2007-09-26 18:58:00,1.6146,1.6147,1.6146,1.6146,168000000.0
2007-09-26 18:59:00,1.6146,1.6146,1.6143,1.6144,300300004.0
2007-09-26 19:00:00,1.6144,1.6146,1.6144,1.6146,157000002.0
2007-09-26 19:01:00,1.6146,1.6146,1.6145,1.6146,64400000.0
2007-09-26 19:02:00,1.6146,1.6146,1.61415,1.6142,381700001.0
2007-09-26 19:03:00,1.61415,1.6143,1.61415,1.6143,39300000.0
2007-09-26 19:04:00,1.6143,1.6143,1.6142,1.6142,56500000.0
2007-09-26 19:05:00,1.6142,1.6144,1.6141,1.6141,530900000.0
2007-09-26 19:06:00,1.6141,1.6145,1.6141,1.6145,279300001.0
2007-09-26 19:07:00,1.6144,1.6144,1.6141,1.61435,99600000.0
2007-09-26 19:08:00,1.6144,1.6144,1.6141,1.6143,31600000.0
2007-09-26 19:09:00,1.6143,1.61435,1.6139,1.61405,134600000.0
2007-09-26 19:10:00,1.61405,1.6142,1.6138,1.6139,197999999.0
2007-09-26 19:11:00,1.6138,1.61425,1.6138,1.61425,116600000.0
2007-09-26 19:12:00,1.6143,1.6143,1.6142,1.61425,10000000.0
2007-09-26 19:13:00,1.61425,1.6144,1.6141,1.6143,79600000.0
2007-09-26 19:14:00,1.6143,1.6143,1.61415,1.61415,5300000.0
2007-09-26 19:15:00,1.6142,1.6145,1.6142,1.6144,68800000.0
2007-09-26 19:16:00,1.6144,1.6145,1.61385,1.61385,66000000.0
2007-09-26 19:17:00,1.6139,1.6143,1.6137,1.6143,115000000.0
2007-09-26 19:18:00,1.6142,1.6143,1.6139,1.6143,137600001.0
2007-09-26 19:19:00,1.6143,1.6143,1.6143,1.6143,22500000.0
2007-09-26 19:20:00,1.61435,1.61435,1.6137,1.6139,193700000.0
2007-09-26 19:21:00,1.6139,1.61425,1.6139,1.6141,147300000.0
2007-09-26 19:22:00,1.6141,1.61415,1.614,1.6141,20100000.0
2007-09-26 19:23:00,1.6141,1.6142,1.614,1.6142,24300000.0
2007-09-26 19:24:00,1.6142,1.6142,1.614,1.6141,98000000.0
2007-09-26 19:25:00,1.6141,1.6141,1.6138,1.6138,49400000.0
2007-09-26 19:26:00,1.61385,1.6139,1.6136,1.6136,27200000.0
2007-09-26 19:27:00,1.6137,1.6137,1.6135,1.61365,52600000.0
2007-09-26 19:28:00,1.61365,1.6137,1.61365,1.61365,8400000.0
2007-09-26 19:29:00,1.6136,1.6137,1.61355,1.61355,12400000.0
2007-09-26 19:30:00,1.61355,1.6137,1.6135,1.61355,33900000.0
2007-09-26 19:31:00,1.61355,1.61365,1.61335,1.61365,25200000.0
2007-09-26 19:32:00,1.61365,1.6138,1.61355,1.6138,22500000.0
2007-09-26 19:33:00,1.61385,1.6139,1.6138,1.61385,12600000.0
2007-09-26 19:34:00,1.61385,1.6144,1.61385,1.6144,79700000.0
2007-09-26 19:35:00,1.6144,1.6145,1.6141,1.6143,260099999.0
2007-09-26 19:36:00,1.6143,1.6144,1.61405,1.61415,310900000.0
2007-09-26 19:37:00,1.61415,1.6143,1.61345,1.61375,482100003.0
2007-09-26 19:38:00,1.6138,1.6145,1.6138,1.6145,325300000.0
2007-09-26 19:39:00,1.6144,1.6147,1.6143,1.6145,501400003.0
2007-09-26 19:40:00,1.6145,1.6145,1.6141,1.61415,315400000.0
2007-09-26 19:41:00,1.6142,1.6142,1.61405,1.6142,249500000.0
2007-09-26 19:42:00,1.6142,1.6142,1.614,1.6141,115300000.0
2007-09-26 19:43:00,1.61415,1.6144,1.614,1.6143,490599999.0
2007-09-26 19:44:00,1.6146,1.6151,1.6143,1.6143,600599999.0
2007-09-26 19:45:00,1.6143,1.61485,1.6141,1.6147,514000000.0
2007-09-26 19:46:00,1.6148,1.6154,1.6146,1.6149,673299997.0
2007-09-26 19:47:00,1.6149,1.615,1.61455,1.6146,594700000.0
2007-09-26 19:48:00,1.6146,1.6149,1.6146,1.6146,569100002.0
2007-09-26 19:49:00,1.6146,1.61495,1.6146,1.6147,92100000.0
2007-09-26 19:50:00,1.6147,1.615,1.6146,1.6149,107599998.0
2007-09-26 19:51:00,1.615,1.61505,1.6147,1.6148,117700000.0
2007-09-26 19:52:00,1.6148,1.61485,1.61475,1.6148,18600000.0
2007-09-26 19:53:00,1.6148,1.61495,1.61475,1.61495,22400000.0
2007-09-26 19:54:00,1.61495,1.615,1.61475,1.61475,37600000.0
2007-09-26 19:55:00,1.61475,1.61475,1.6145,1.6147,144900000.0
2007-09-26 19:56:00,1.6147,1.6151,1.6145,1.6151,247000001.0
2007-09-26 19:57:00,1.615,1.6158,1.615,1.6158,234000000.0
2007-09-26 19:58:00,1.6159,1.6159,1.6155,1.6157,154500000.0
2007-09-26 19:59:00,1.6157,1.6158,1.6153,1.6153,275600002.0
2007-09-26 20:00:00,1.6153,1.61555,1.6153,1.6155,166000001.0
2007-09-26 20:01:00,1.6154,1.6155,1.61525,1.61525,88200000.0
2007-09-26 20:02:00,1.6153,1.61545,1.61515,1.6153,69500000.0
2007-09-26 20:03:00,1.6152,1.6153,1.615,1.61505,56500000.0
2007-09-26 20:04:00,1.61505,1.6152,1.615,1.6152,114900000.0
2007-09-26 20:05:00,1.6152,1.6158,1.6151,1.6157,87299999.0
2007-09-26 20:06:00,1.6157,1.616,1.6156,1.6158,273200000.0
2007-09-26 20:07:00,1.6158,1.61605,1.6156,1.6158,105600000.0
2007-09-26 20:08:00,1.6158,1.6158,1.6155,1.6156,42400000.0
2007-09-26 20:09:00,1.6156,1.6156,1.6156,1.6156,11100000.0
2007-09-26 20:10:00,1.6156,1.6157,1.6156,1.61565,34500000.0
2007-09-26 20:11:00,1.6157,1.61575,1.6156,1.61575,72900000.0
2007-09-26 20:12:00,1.6158,1.61605,1.6158,1.61605,60300000.0
2007-09-26 20:13:00,1.61605,1.61615,1.6157,1.61615,47400000.0
2007-09-26 20:14:00,1.61615,1.61625,1.6158,1.61615,212299999.0
2007-09-26 20:15:00,1.6162,1.61625,1.61595,1.61595,8500000.0
2007-09-26 20:16:00,1.61595,1.61595,1.6154,1.6155,62700000.0
2007-09-26 20:17:00,1.6155,1.6155,1.6152,1.6154,55900000.0
2007-09-26 20:18:00,1.6154,1.61555,1.615,1.6151,353499999.0
2007-09-26 20:19:00,1.6151,1.6154,1.6151,1.6152,132200000.0
2007-09-26 20:20:00,1.6151,1.6152,1.6149,1.6151,218299996.0
2007-09-26 20:21:00,1.6151,1.6151,1.6151,1.6151,5000000.0
2007-09-26 20:22:00,1.6151,1.6152,1.6149,1.6149,97400000.0
2007-09-26 20:23:00,1.6149,1.6149,1.6144,1.6144,217600000.0
2007-09-26 20:24:00,1.6144,1.6145,1.6142,1.6144,369700000.0
2007-09-26 20:25:00,1.6144,1.6146,1.614,1.6143,349500000.0
2007-09-26 20:26:00,1.6143,1.6146,1.6143,1.6146,274600000.0
2007-09-26 20:27:00,1.61455,1.6151,1.6144,1.615,600200001.0
2007-09-26 20:28:00,1.615,1.6152,1.6147,1.61495,191800000.0
2007-09-26 20:29:00,1.615,1.61535,1.615,1.6151,25900000.0
2007-09-26 20:30:00,1.61515,1.61535,1.615,1.61535,19300000.0
2007-09-26 20:31:00,1.6154,1.61555,1.61535,1.6155,9600000.0
2007-09-26 20:32:00,1.6155,1.6155,1.6152,1.6153,61300000.0
2007-09-26 20:33:00,1.6153,1.6153,1.6152,1.6152,191200000.0
2007-09-26 20:34:00,1.6152,1.6152,1.615,1.615,147200001.0
2007-09-26 20:35:00,1.615,1.6153,1.615,1.6153,245399999.0
2007-09-26 20:36:00,1.6153,1.6153,1.615,1.6151,146000000.0
2007-09-26 20:37:00,1.6151,1.6151,1.6147,1.6147,125600000.0
2007-09-26 20:38:00,1.6147,1.615,1.6145,1.61485,527299999.0
2007-09-26 20:39:00,1.6149,1.6149,1.6149,1.6149,44800000.0
2007-09-26 20:40:00,1.6149,1.6153,1.6149,1.6151,181700000.0
2007-09-26 20:41:00,1.6151,1.6155,1.6151,1.61535,120000000.0
2007-09-26 20:42:00,1.61535,1.61585,1.61535,1.6158,174399999.0
2007-09-26 20:43:00,1.6158,1.616,1.6157,1.61595,421200000.0
2007-09-26 20:44:00,1.61595,1.6163,1.61595,1.61615,70400000.0
2007-09-26 20:45:00,1.61615,1.61615,1.6158,1.6159,34700000.0
2007-09-26 20:46:00,1.6159,1.616,1.6158,1.616,165000000.0
2007-09-26 20:47:00,1.616,1.616,1.6157,1.61585,79800000.0
2007-09-26 20:48:00,1.61585,1.6159,1.6151,1.61525,236200000.0
2007-09-26 20:49:00,1.61525,1.61525,1.615,1.61515,31999999.0
2007-09-26 20:50:00,1.61515,1.61515,1.6151,1.6151,6100000.0
2007-09-26 20:51:00,1.6151,1.61515,1.6148,1.6148,67300000.0
2007-09-26 20:52:00,1.6148,1.61505,1.6148,1.61505,21000000.0
2007-09-26 20:53:00,1.61505,1.61505,1.6146,1.6146,30500000.0
2007-09-26 20:54:00,1.6146,1.6146,1.6146,1.6146,26800000.0
2007-09-26 20:55:00,1.6146,1.6147,1.6144,1.6146,330000000.0
2007-09-26 20:56:00,1.6146,1.6146,1.6143,1.6145,101100000.0
2007-09-26 20:57:00,1.6145,1.6145,1.6141,1.6141,302400000.0
2007-09-26 20:58:00,1.6141,1.61455,1.614,1.6142,505900001.0
2007-09-26 20:59:00,1.6143,1.6146,1.6139,1.6146,650900001.0
2007-09-26 21:00:00,1.6146,1.6148,1.6144,1.6144,406200000.0
2007-09-26 21:01:00,1.6144,1.6144,1.6136,1.6137,487700001.0
2007-09-26 21:02:00,1.6142,1.6146,1.6139,1.6145,897600004.0
2007-09-26 21:03:00,1.61445,1.6145,1.61445,1.6145,42600000.0
2007-09-26 21:04:00,1.6145,1.615,1.61435,1.615,181100005.0
2007-09-26 21:05:00,1.615,1.615,1.61445,1.6148,343200000.0
2007-09-26 21:06:00,1.6149,1.6151,1.6147,1.6151,412599998.0
2007-09-26 21:07:00,1.6151,1.6151,1.615,1.61505,23500000.0
2007-09-26 21:08:00,1.61505,1.61515,1.6149,1.615,107500000.0
2007-09-26 21:09:00,1.615,1.6152,1.6146,1.6148,424400002.0
2007-09-26 21:10:00,1.6148,1.61485,1.6147,1.61485,261600000.0
2007-09-26 21:11:00,1.61485,1.61485,1.6145,1.61455,117000000.0
2007-09-26 21:12:00,1.6146,1.61465,1.6141,1.6142,155500000.0
2007-09-26 21:13:00,1.6141,1.6143,1.6134,1.6143,503400000.0
2007-09-26 21:14:00,1.6143,1.6144,1.614,1.6142,419700000.0
2007-09-26 21:15:00,1.6141,1.6143,1.6139,1.6141,423700000.0
2007-09-26 21:16:00,1.6141,1.6142,1.6138,1.614,260800000.0
2007-09-26 21:17:00,1.6139,1.614,1.6138,1.614,141800000.0
2007-09-26 21:18:00,1.614,1.614,1.6135,1.6137,376500001.0
2007-09-26 21:19:00,1.6137,1.6137,1.6131,1.6133,340800000.0
2007-09-26 21:20:00,1.6133,1.6134,1.6121,1.6123,714099992.0
2007-09-26 21:21:00,1.6123,1.6123,1.6122,1.6122,86300000.0
2007-09-26 21:22:00,1.6122,1.6125,1.6122,1.6122,229200001.0
2007-09-26 21:23:00,1.6122,1.6123,1.6122,1.6123,19300000.0
2007-09-26 21:24:00,1.6122,1.6122,1.6116,1.6118,210600000.0
2007-09-26 21:25:00,1.6118,1.6122,1.6117,1.6119,468299998.0
2007-09-26 21:26:00,1.612,1.612,1.6113,1.6114,194199999.0
2007-09-26 21:27:00,1.6115,1.6115,1.611,1.6113,228700000.0
2007-09-26 21:28:00,1.61125,1.6115,1.6112,1.6115,310800000.0
2007-09-26 21:29:00,1.6115,1.6115,1.6114,1.6115,107600000.0
2007-09-26 21:30:00,1.6114,1.61185,1.6113,1.6117,370999997.0
2007-09-26 21:31:00,1.6117,1.6118,1.6115,1.61175,158700000.0
2007-09-26 21:32:00,1.6117,1.6122,1.61165,1.6119,322800000.0
2007-09-26 21:33:00,1.6119,1.6124,1.6119,1.61225,455100001.0
2007-09-26 21:34:00,1.61225,1.6126,1.61215,1.6124,370800000.0
2007-09-26 21:35:00,1.6124,1.613,1.6124,1.6129,343400000.0
2007-09-26 21:36:00,1.6129,1.6132,1.61275,1.61275,462799998.0
2007-09-26 21:37:00,1.6128,1.6128,1.6127,1.6128,87800000.0
2007-09-26 21:38:00,1.6128,1.6131,1.6127,1.6128,268600000.0
2007-09-26 21:39:00,1.6129,1.613,1.6129,1.613,118200000.0
2007-09-26 21:40:00,1.613,1.6131,1.6129,1.6131,55600000.0
2007-09-26 21:41:00,1.6131,1.6131,1.6126,1.6126,348400002.0
2007-09-26 21:42:00,1.6127,1.6127,1.6123,1.6123,14400000.0
2007-09-26 21:43:00,1.6124,1.6124,1.6121,1.6122,163100001.0
2007-09-26 21:44:00,1.6123,1.6123,1.6118,1.612,114400000.0
2007-09-26 21:45:00,1.612,1.612,1.6105,1.6113,589800000.0
2007-09-26 21:46:00,1.6113,1.6113,1.6102,1.6107,323800000.0
2007-09-26 21:47:00,1.6105,1.612,1.6105,1.6118,695699994.0
2007-09-26 21:48:00,1.6118,1.6123,1.6113,1.6115,255000001.0
2007-09-26 21:49:00,1.6115,1.6115,1.6115,1.6115,32800000.0
2007-09-26 21:50:00,1.6115,1.6119,1.6114,1.6118,517900001.0
2007-09-26 21:51:00,1.6118,1.6118,1.6117,1.6118,216600000.0
2007-09-26 21:52:00,1.6118,1.6118,1.6115,1.6116,136700000.0
2007-09-26 21:53:00,1.6116,1.6119,1.61145,1.6118,149400000.0
2007-09-26 21:54:00,1.6119,1.612,1.6118,1.6119,108999999.0
2007-09-26 21:55:00,1.6119,1.612,1.61165,1.6118,185200000.0
2007-09-26 21:56:00,1.6119,1.6119,1.6109,1.6112,360500001.0
2007-09-26 21:57:00,1.6111,1.6115,1.6111,1.6115,259900000.0
2007-09-26 21:58:00,1.6115,1.6115,1.61145,1.6115,57100000.0
2007-09-26 21:59:00,1.6115,1.6115,1.6113,1.6113,285699998.0
2007-09-26 22:00:00,1.6113,1.6114,1.61095,1.6113,84200000.0
2007-09-26 22:01:00,1.6114,1.6116,1.611,1.6112,215600000.0
2007-09-26 22:02:00,1.6112,1.6115,1.611,1.6112,191200000.0
2007-09-26 22:03:00,1.6112,1.6115,1.6111,1.6113,166600000.0
2007-09-26 22:04:00,1.6113,1.6117,1.6113,1.6116,167300000.0
2007-09-26 22:05:00,1.6116,1.6118,1.6116,1.6117,76300000.0
2007-09-26 22:06:00,1.6118,1.6118,1.6116,1.6118,52900000.0
2007-09-26 22:07:00,1.6117,1.6117,1.6116,1.6117,162500000.0
2007-09-26 22:08:00,1.6117,1.6117,1.6115,1.6116,243900000.0
2007-09-26 22:09:00,1.6116,1.6117,1.6115,1.6116,101800000.0
2007-09-26 22:10:00,1.6116,1.6122,1.6116,1.6121,139500000.0
2007-09-26 22:11:00,1.6119,1.613,1.61175,1.613,184900000.0
2007-09-26 22:12:00,1.613,1.6131,1.6128,1.6129,166800000.0
2007-09-26 22:13:00,1.6128,1.6133,1.6126,1.6129,93300000.0
2007-09-26 22:14:00,1.6129,1.61325,1.6128,1.6132,157400000.0
2007-09-26 22:15:00,1.6131,1.6131,1.6128,1.6128,52600000.0
2007-09-26 22:16:00,1.6129,1.613,1.6124,1.6124,81400000.0
2007-09-26 22:17:00,1.6124,1.6125,1.6123,1.6125,55200000.0
2007-09-26 22:18:00,1.6125,1.61265,1.6125,1.61265,99300000.0
2007-09-26 22:19:00,1.6127,1.6127,1.6126,1.6126,3600000.0
2007-09-26 22:20:00,1.6126,1.6126,1.6125,1.6125,51300000.0
2007-09-26 22:21:00,1.6125,1.6125,1.6124,1.6124,29600000.0
2007-09-26 22:22:00,1.6124,1.6125,1.6124,1.6125,29300000.0
2007-09-26 22:23:00,1.6125,1.6126,1.6125,1.6126,19700000.0
2007-09-26 22:24:00,1.6126,1.6127,1.6124,1.6125,29800000.0
2007-09-26 22:25:00,1.6125,1.6129,1.6124,1.6129,167600000.0
2007-09-26 22:26:00,1.6128,1.6129,1.6126,1.6127,164200000.0
2007-09-26 22:27:00,1.6127,1.6127,1.6123,1.6125,77800000.0
2007-09-26 22:28:00,1.6124,1.6126,1.6123,1.6124,334300000.0
2007-09-26 22:29:00,1.6125,1.6125,1.6124,1.6125,170600003.0
2007-09-26 22:30:00,1.6125,1.6125,1.6125,1.6125,20400000.0
2007-09-26 22:31:00,1.6125,1.6125,1.6125,1.6125,37300000.0
2007-09-26 22:32:00,1.6125,1.6125,1.6124,1.6125,80300000.0
2007-09-26 22:33:00,1.6122,1.6124,1.6119,1.612,103400000.0
2007-09-26 22:34:00,1.612,1.6122,1.6119,1.6122,77600000.0
2007-09-26 22:35:00,1.6122,1.6122,1.6118,1.612,58300000.0
2007-09-26 22:36:00,1.6119,1.6122,1.6119,1.61215,36300000.0
2007-09-26 22:37:00,1.6122,1.6122,1.6119,1.6121,83700000.0
2007-09-26 22:38:00,1.6121,1.6122,1.6117,1.6118,80000000.0
2007-09-26 22:39:00,1.6117,1.6117,1.6112,1.6112,284700000.0
2007-09-26 22:40:00,1.6113,1.6116,1.6113,1.6116,89800000.0
2007-09-26 22:41:00,1.6116,1.6117,1.6116,1.6117,61200001.0
2007-09-26 22:42:00,1.6117,1.6117,1.6116,1.6116,4600000.0
2007-09-26 22:43:00,1.6116,1.6116,1.6116,1.6116,8100000.0
2007-09-26 22:44:00,1.6113,1.6115,1.6113,1.6115,90800000.0
2007-09-26 22:45:00,1.6115,1.6115,1.6115,1.6115,10600000.0
2007-09-26 22:46:00,1.6115,1.6116,1.6113,1.6115,147600002.0
2007-09-26 22:47:00,1.6115,1.6115,1.6115,1.6115,41400000.0
2007-09-26 22:48:00,1.6115,1.6116,1.6115,1.6115,96000000.0
2007-09-26 22:49:00,1.6115,1.612,1.6114,1.6116,375400001.0
2007-09-26 22:50:00,1.6116,1.6116,1.6114,1.6116,124400000.0
2007-09-26 22:51:00,1.6116,1.6118,1.6115,1.6118,168900000.0
2007-09-26 22:52:00,1.6118,1.6118,1.6114,1.6114,64900000.0
2007-09-26 22:53:00,1.6113,1.6115,1.6113,1.6114,34300000.0
2007-09-26 22:54:00,1.6114,1.6115,1.6113,1.6115,117700000.0
2007-09-26 22:55:00,1.6114,1.6114,1.6113,1.6114,23800000.0
2007-09-26 22:56:00,1.6114,1.6114,1.6112,1.6114,64900000.0
2007-09-26 22:57:00,1.6112,1.6114,1.6112,1.6114,18600000.0
2007-09-26 22:58:00,1.6114,1.6114,1.6114,1.6114,66800000.0
2007-09-26 22:59:00,1.6113,1.6115,1.6112,1.6112,153100000.0
2007-09-26 23:00:00,1.6112,1.6115,1.6112,1.6115,45600000.0
2007-09-26 23:01:00,1.6114,1.6115,1.6107,1.611,143200000.0
2007-09-26 23:02:00,1.611,1.6112,1.6109,1.6112,30400000.0
2007-09-26 23:03:00,1.6114,1.6114,1.6111,1.6111,59400000.0
2007-09-26 23:04:00,1.611,1.6111,1.6109,1.6111,80800000.0
2007-09-26 23:05:00,1.6114,1.6114,1.6113,1.6113,6400000.0
2007-09-26 23:06:00,1.6114,1.6114,1.6111,1.6114,52400000.0
2007-09-26 23:07:00,1.6114,1.6114,1.6114,1.6114,800000.0
2007-09-26 23:08:00,1.6115,1.6115,1.6114,1.6114,8000000.0
2007-09-26 23:09:00,1.6115,1.6116,1.6114,1.6114,6400000.0
2007-09-26 23:10:00,1.6115,1.6116,1.6115,1.6116,4800000.0
2007-09-26 23:11:00,1.6118,1.6118,1.6116,1.6116,9600000.0
2007-09-26 23:12:00,1.6116,1.6118,1.6115,1.6117,19300000.0
2007-09-26 23:13:00,1.6116,1.6117,1.6115,1.6117,43800000.0
2007-09-26 23:14:00,1.6116,1.6116,1.6115,1.6116,11200000.0
2007-09-26 23:15:00,1.6118,1.6118,1.61105,1.6115,170300000.0
2007-09-26 23:16:00,1.6115,1.6116,1.6115,1.6115,4800000.0
2007-09-26 23:17:00,1.6115,1.6115,1.6114,1.6114,59000000.0
2007-09-26 23:18:00,1.6114,1.6116,1.6114,1.6114,8000000.0
2007-09-26 23:20:00,1.6114,1.6114,1.6113,1.6113,4800000.0
2007-09-26 23:21:00,1.6113,1.6113,1.6113,1.6113,4800000.0
2007-09-26 23:22:00,1.6113,1.6115,1.6113,1.6114,9600000.0
2007-09-26 23:23:00,1.6115,1.6115,1.611,1.6113,70400000.0
2007-09-26 23:24:00,1.6112,1.6115,1.6112,1.6114,272200000.0
2007-09-26 23:25:00,1.6112,1.6117,1.6112,1.6116,33600000.0
2007-09-26 23:26:00,1.6116,1.6117,1.6113,1.6114,37000000.0
2007-09-26 23:27:00,1.6114,1.6123,1.6113,1.6115,282200000.0
2007-09-26 23:28:00,1.6114,1.6116,1.6113,1.6114,50100000.0
2007-09-26 23:29:00,1.6112,1.6113,1.6112,1.6113,75600000.0
2007-09-26 23:30:00,1.6113,1.6113,1.6113,1.6113,93900000.0
2007-09-26 23:31:00,1.6113,1.6113,1.6113,1.6113,27000000.0
2007-09-26 23:32:00,1.6114,1.6116,1.6113,1.6113,101800000.0
2007-09-26 23:33:00,1.6113,1.6113,1.6111,1.6112,49300000.0
2007-09-26 23:34:00,1.6111,1.6112,1.6108,1.6108,10800000.0
2007-09-26 23:35:00,1.6112,1.6114,1.611,1.6113,59400000.0
2007-09-26 23:36:00,1.6115,1.6115,1.6114,1.6114,63800000.0
2007-09-26 23:37:00,1.6115,1.6115,1.6115,1.6115,42300000.0
2007-09-26 23:38:00,1.6115,1.6116,1.6114,1.6116,70600000.0
2007-09-26 23:39:00,1.6115,1.6117,1.6114,1.6116,109400000.0
2007-09-26 23:40:00,1.6113,1.6116,1.6113,1.61145,86799999.0
2007-09-26 23:41:00,1.61155,1.61155,1.61155,1.61155,1200000.0
2007-09-26 23:42:00,1.6115,1.61155,1.6112,1.61155,14100000.0
2007-09-26 23:43:00,1.61155,1.61155,1.611,1.6112,120500000.0
2007-09-26 23:44:00,1.6112,1.6113,1.6104,1.6107,232200000.0
2007-09-26 23:45:00,1.6105,1.6112,1.6105,1.6111,167000000.0
2007-09-26 23:46:00,1.6109,1.6114,1.6109,1.6114,37600000.0
2007-09-26 23:47:00,1.6114,1.6116,1.6111,1.6116,110099999.0
2007-09-26 23:48:00,1.6115,1.6117,1.611,1.611,150400001.0
2007-09-26 23:49:00,1.611,1.6113,1.611,1.611,14700000.0
2007-09-26 23:50:00,1.6111,1.6111,1.6111,1.6111,4800000.0
2007-09-26 23:51:00,1.6111,1.6111,1.6111,1.6111,4800000.0
2007-09-26 23:52:00,1.6111,1.6111,1.6111,1.6111,80000000.0
2007-09-26 23:53:00,1.61135,1.6117,1.6112,1.6115,80000000.0
2007-09-26 23:54:00,1.6115,1.6115,1.6112,1.6113,75600000.0
2007-09-26 23:55:00,1.6113,1.6115,1.61125,1.6115,39000000.0
2007-09-26 23:56:00,1.6115,1.6116,1.6114,1.6116,284399996.0
2007-09-26 23:57:00,1.6116,1.612,1.6114,1.61195,102899998.0
2007-09-26 23:58:00,1.61195,1.61195,1.6117,1.6117,30200000.0
2007-09-26 23:59:00,1.6117,1.61195,1.6117,1.61195,3200000.0
2007-09-27 00:00:00,1.61195,1.61195,1.6117,1.61185,9700000.0
2007-09-27 00:01:00,1.6116,1.61185,1.6116,1.61175,12200000.0
2007-09-27 00:02:00,1.61175,1.6119,1.6117,1.61185,39200000.0
2007-09-27 00:03:00,1.61185,1.6125,1.6116,1.6124,201600000.0
2007-09-27 00:04:00,1.6124,1.61285,1.6123,1.6126,146200000.0
2007-09-27 00:05:00,1.61265,1.6129,1.6122,1.61245,188700000.0
2007-09-27 00:06:00,1.61245,1.61245,1.61155,1.6117,93800000.0
2007-09-27 00:07:00,1.6117,1.61215,1.6117,1.6121,71400000.0
2007-09-27 00:08:00,1.6122,1.6122,1.61145,1.612,148400002.0
2007-09-27 00:09:00,1.6118,1.6123,1.6114,1.61225,86700001.0
2007-09-27 00:10:00,1.61225,1.6123,1.6122,1.6123,11500000.0
2007-09-27 00:11:00,1.6121,1.61225,1.6119,1.6119,31500000.0
2007-09-27 00:12:00,1.6119,1.6123,1.6119,1.6119,124799999.0
2007-09-27 00:13:00,1.612,1.6121,1.61165,1.6119,251899997.0
2007-09-27 00:14:00,1.612,1.612,1.6117,1.6117,100199999.0
2007-09-27 00:15:00,1.612,1.6124,1.6118,1.6124,129300000.0
2007-09-27 00:16:00,1.6124,1.6132,1.6121,1.6128,470300003.0
2007-09-27 00:17:00,1.6128,1.6129,1.6127,1.6127,42300000.0
2007-09-27 00:18:00,1.6128,1.6135,1.6128,1.6134,136900000.0
2007-09-27 00:19:00,1.6135,1.6136,1.6133,1.6135,32400000.0
2007-09-27 00:20:00,1.6135,1.6135,1.6128,1.6128,123100000.0
2007-09-27 00:21:00,1.613,1.6131,1.613,1.613,142800000.0
2007-09-27 00:22:00,1.6128,1.6129,1.6126,1.6126,164100001.0
2007-09-27 00:23:00,1.6127,1.6127,1.6124,1.6124,112900000.0
2007-09-27 00:24:00,1.6124,1.6124,1.6124,1.6124,39200000.0
2007-09-27 00:25:00,1.6124,1.6124,1.6124,1.6124,39200000.0
2007-09-27 00:26:00,1.6124,1.6125,1.6123,1.6124,121300000.0
2007-09-27 00:27:00,1.6124,1.6129,1.6124,1.6126,295800001.0
2007-09-27 00:28:00,1.6126,1.6129,1.6126,1.6129,93700000.0
2007-09-27 00:29:00,1.6126,1.6129,1.6126,1.6127,93400000.0
2007-09-27 00:30:00,1.6129,1.6129,1.6126,1.6126,80000000.0
2007-09-27 00:31:00,1.6127,1.6128,1.6126,1.6127,95000000.0
2007-09-27 00:32:00,1.6127,1.6128,1.61245,1.6125,107600001.0
2007-09-27 00:33:00,1.6125,1.6128,1.61245,1.6127,200200000.0
2007-09-27 00:34:00,1.6124,1.6128,1.6124,1.6127,215700003.0
2007-09-27 00:35:00,1.6128,1.6128,1.6126,1.6127,99400000.0
2007-09-27 00:36:00,1.6128,1.613,1.6127,1.6127,120600000.0
2007-09-27 00:37:00,1.6127,1.61315,1.6127,1.6129,77200000.0
2007-09-27 00:38:00,1.6129,1.6132,1.6129,1.6129,86900000.0
2007-09-27 00:39:00,1.6132,1.61355,1.613,1.61355,79900000.0
2007-09-27 00:40:00,1.61355,1.61365,1.6131,1.6136,44100000.0
2007-09-27 00:41:00,1.61365,1.61385,1.6133,1.61365,149200000.0
2007-09-27 00:42:00,1.61365,1.6139,1.6133,1.6138,115800000.0
2007-09-27 00:43:00,1.6139,1.6139,1.6135,1.6138,21300000.0
2007-09-27 00:44:00,1.6138,1.6141,1.6138,1.614,16000000.0
2007-09-27 00:45:00,1.614,1.61435,1.61375,1.6141,99800000.0
2007-09-27 00:46:00,1.6141,1.6142,1.6138,1.6142,74400000.0
2007-09-27 00:47:00,1.6142,1.6144,1.614,1.6144,75500000.0
2007-09-27 00:48:00,1.6145,1.615,1.6142,1.6148,650200003.0
2007-09-27 00:49:00,1.6149,1.6149,1.6143,1.6143,276900001.0
2007-09-27 00:50:00,1.6143,1.6147,1.6141,1.6145,347500001.0
2007-09-27 00:51:00,1.6146,1.6146,1.614,1.614,226500000.0
2007-09-27 00:52:00,1.614,1.6143,1.614,1.6141,97000000.0
2007-09-27 00:53:00,1.6141,1.6142,1.6141,1.6142,95300000.0
2007-09-27 00:54:00,1.6142,1.6142,1.6141,1.6141,26700000.0
2007-09-27 00:55:00,1.6141,1.6142,1.614,1.6142,41400000.0
2007-09-27 00:56:00,1.6142,1.6143,1.6139,1.6141,68500000.0
2007-09-27 00:57:00,1.6141,1.6146,1.6141,1.6146,251700000.0
2007-09-27 00:58:00,1.6146,1.6148,1.6143,1.6143,199500000.0
2007-09-27 00:59:00,1.6143,1.6143,1.6142,1.6142,38800000.0
2007-09-27 01:00:00,1.6144,1.6144,1.6136,1.6139,177600000.0
2007-09-27 01:01:00,1.6139,1.614,1.6137,1.6137,84700000.0
2007-09-27 01:02:00,1.6139,1.6142,1.6137,1.61415,96800000.0
2007-09-27 01:03:00,1.61415,1.6143,1.6138,1.6141,87800000.0
2007-09-27 01:04:00,1.6141,1.6141,1.6141,1.6141,9600000.0
2007-09-27 01:05:00,1.6141,1.6141,1.614,1.614,24800000.0
2007-09-27 01:06:00,1.614,1.614,1.6137,1.6138,60200000.0
2007-09-27 01:07:00,1.6138,1.61405,1.6138,1.61405,115200000.0
2007-09-27 01:08:00,1.6141,1.6141,1.6139,1.614,43500000.0
2007-09-27 01:09:00,1.6139,1.6142,1.6139,1.61415,47300000.0
2007-09-27 01:10:00,1.61415,1.61415,1.614,1.6141,21600000.0
2007-09-27 01:11:00,1.6142,1.6142,1.614,1.614,58800000.0
2007-09-27 01:12:00,1.614,1.614,1.614,1.614,4100000.0
2007-09-27 01:13:00,1.614,1.614,1.614,1.614,43900000.0
2007-09-27 01:14:00,1.6141,1.6141,1.6141,1.6141,1600000.0
2007-09-27 01:15:00,1.61395,1.614,1.61385,1.61385,5400000.0
2007-09-27 01:16:00,1.6138,1.61385,1.6138,1.6138,12100000.0
2007-09-27 01:17:00,1.6138,1.6138,1.6129,1.6131,100000000.0
2007-09-27 01:18:00,1.61305,1.61305,1.6126,1.6127,43500000.0
2007-09-27 01:19:00,1.6127,1.613,1.6125,1.6129,140100000.0
2007-09-27 01:20:00,1.6129,1.613,1.6128,1.6129,43200000.0
2007-09-27 01:21:00,1.6129,1.6137,1.6127,1.6134,244500000.0
2007-09-27 01:22:00,1.6132,1.6136,1.6132,1.6136,145000000.0
2007-09-27 01:23:00,1.6136,1.6141,1.6136,1.6139,174100000.0
2007-09-27 01:24:00,1.614,1.6144,1.6139,1.614,294400000.0
2007-09-27 01:25:00,1.614,1.6142,1.614,1.6141,130000000.0
2007-09-27 01:26:00,1.6142,1.6142,1.614,1.614,52200000.0
2007-09-27 01:27:00,1.614,1.6142,1.61395,1.6142,174200000.0
2007-09-27 01:28:00,1.6141,1.6141,1.6137,1.6137,204800000.0
2007-09-27 01:29:00,1.6138,1.614,1.6137,1.6139,57800000.0
2007-09-27 01:30:00,1.6138,1.614,1.6137,1.6137,38500000.0
2007-09-27 01:31:00,1.6137,1.614,1.6136,1.6136,282000000.0
2007-09-27 01:32:00,1.6136,1.6136,1.6126,1.6131,164700000.0
2007-09-27 01:33:00,1.613,1.6133,1.613,1.6133,61600000.0
2007-09-27 01:34:00,1.6133,1.6136,1.6131,1.6133,221800001.0
2007-09-27 01:35:00,1.6134,1.6134,1.6133,1.6134,28800000.0
2007-09-27 01:36:00,1.6134,1.6137,1.6134,1.6137,63800000.0
2007-09-27 01:37:00,1.6137,1.6137,1.6136,1.6136,46100000.0
2007-09-27 01:38:00,1.6137,1.6142,1.6137,1.6142,136100000.0
2007-09-27 01:39:00,1.6142,1.6143,1.61405,1.61405,125600000.0
2007-09-27 01:40:00,1.61405,1.6142,1.61405,1.6141,15300000.0
2007-09-27 01:41:00,1.6141,1.6141,1.614,1.614,37100000.0
2007-09-27 01:42:00,1.614,1.614,1.6139,1.614,52400000.0
2007-09-27 01:43:00,1.614,1.614,1.6136,1.6138,122800000.0
2007-09-27 01:44:00,1.6138,1.6138,1.6138,1.6138,21600000.0
2007-09-27 01:45:00,1.61375,1.6139,1.6135,1.6135,74400000.0
2007-09-27 01:46:00,1.6135,1.6137,1.6131,1.6133,267900000.0
2007-09-27 01:47:00,1.6133,1.6134,1.6132,1.6132,70800000.0
2007-09-27 01:48:00,1.6133,1.6133,1.6133,1.6133,46400000.0
2007-09-27 01:49:00,1.6133,1.6133,1.6132,1.6133,48400001.0
2007-09-27 01:50:00,1.6133,1.6133,1.6133,1.6133,6400000.0
2007-09-27 01:51:00,1.6133,1.6134,1.6133,1.6134,18400000.0
2007-09-27 01:52:00,1.6134,1.6137,1.6134,1.6134,152800000.0
2007-09-27 01:53:00,1.6134,1.6137,1.6134,1.6137,83700000.0
2007-09-27 01:54:00,1.6137,1.6137,1.6135,1.6135,59200000.0
2007-09-27 01:55:00,1.6136,1.6139,1.6132,1.6138,201700000.0
2007-09-27 01:56:00,1.6138,1.614,1.6137,1.614,79600000.0
2007-09-27 01:57:00,1.614,1.614,1.614,1.614,11700000.0
2007-09-27 01:58:00,1.6138,1.6139,1.6135,1.6139,103500001.0
2007-09-27 01:59:00,1.6139,1.6139,1.6136,1.6136,193100000.0
2007-09-27 02:00:00,1.6137,1.6137,1.6137,1.6137,48700000.0
2007-09-27 02:01:00,1.6137,1.61385,1.6137,1.61385,37900000.0
2007-09-27 02:02:00,1.61385,1.61385,1.6138,1.6138,15200000.0
2007-09-27 02:03:00,1.6138,1.6138,1.6137,1.6138,61600000.0
2007-09-27 02:04:00,1.61385,1.61405,1.61385,1.61395,38600000.0
2007-09-27 02:05:00,1.61395,1.61405,1.61395,1.61405,14400000.0
2007-09-27 02:06:00,1.61405,1.61405,1.6138,1.614,63900000.0
2007-09-27 02:07:00,1.6139,1.614,1.61385,1.614,124700000.0
2007-09-27 02:08:00,1.614,1.614,1.6138,1.6139,42700000.0
2007-09-27 02:09:00,1.6139,1.6139,1.6135,1.6137,86000000.0
2007-09-27 02:10:00,1.6136,1.6137,1.6132,1.6133,363299999.0
2007-09-27 02:11:00,1.6134,1.6138,1.6134,1.6135,291699999.0
2007-09-27 02:12:00,1.6134,1.6136,1.6132,1.6134,515599998.0
2007-09-27 02:13:00,1.6134,1.6135,1.6133,1.6135,239599998.0
2007-09-27 02:14:00,1.6135,1.6136,1.61335,1.6136,283300000.0
2007-09-27 02:15:00,1.6136,1.6136,1.6136,1.6136,6600000.0
2007-09-27 02:16:00,1.6136,1.6138,1.6133,1.6136,109600000.0
2007-09-27 02:17:00,1.6136,1.6138,1.6135,1.6135,80700000.0
2007-09-27 02:18:00,1.6135,1.6138,1.6135,1.6137,73500000.0
2007-09-27 02:19:00,1.6138,1.614,1.6137,1.6137,128700000.0
2007-09-27 02:20:00,1.6137,1.6139,1.6136,1.6139,130900000.0
2007-09-27 02:21:00,1.6139,1.6139,1.6137,1.6137,30500000.0
2007-09-27 02:22:00,1.6137,1.6137,1.6136,1.6136,112400000.0
2007-09-27 02:23:00,1.6136,1.6136,1.6136,1.6136,75000000.0
2007-09-27 02:24:00,1.6136,1.6136,1.61335,1.6135,55500000.0
2007-09-27 02:25:00,1.6136,1.6137,1.6136,1.6137,20000000.0
2007-09-27 02:26:00,1.6137,1.6137,1.6133,1.6134,121700000.0
2007-09-27 02:27:00,1.6134,1.6135,1.6132,1.6132,57700000.0
2007-09-27 02:28:00,1.6132,1.6133,1.6128,1.6129,145500000.0
2007-09-27 02:29:00,1.6129,1.6129,1.6125,1.6129,255900000.0
2007-09-27 02:30:00,1.6128,1.6134,1.6127,1.6133,403800001.0
2007-09-27 02:31:00,1.61335,1.6136,1.6131,1.6136,258600000.0
2007-09-27 02:32:00,1.6135,1.6138,1.6132,1.6138,312800001.0
2007-09-27 02:33:00,1.6138,1.614,1.6136,1.6138,327800000.0
2007-09-27 02:34:00,1.6138,1.6139,1.6136,1.6138,182900000.0
2007-09-27 02:35:00,1.6138,1.6138,1.6134,1.6134,88600000.0
2007-09-27 02:36:00,1.6134,1.6134,1.6125,1.6126,330100000.0
2007-09-27 02:37:00,1.6124,1.6125,1.6123,1.6125,408300003.0
2007-09-27 02:38:00,1.6125,1.613,1.6123,1.6125,297200000.0
2007-09-27 02:39:00,1.6125,1.6125,1.6123,1.6123,117700000.0
2007-09-27 02:40:00,1.6123,1.6123,1.6117,1.6118,227900000.0
2007-09-27 02:41:00,1.6119,1.6121,1.61165,1.6117,293300000.0
2007-09-27 02:42:00,1.6117,1.6121,1.6117,1.612,247300000.0
2007-09-27 02:43:00,1.612,1.6121,1.61165,1.6118,225400000.0
2007-09-27 02:44:00,1.612,1.6121,1.6118,1.6119,300500000.0
2007-09-27 02:45:00,1.6119,1.6121,1.6118,1.612,172400000.0
2007-09-27 02:46:00,1.6119,1.612,1.6117,1.6118,93600000.0
2007-09-27 02:47:00,1.6118,1.612,1.6118,1.612,42800000.0
2007-09-27 02:48:00,1.612,1.612,1.6118,1.6119,66500000.0
2007-09-27 02:49:00,1.6119,1.612,1.6116,1.6118,250300000.0
2007-09-27 02:50:00,1.6118,1.6119,1.6117,1.6118,157200000.0
2007-09-27 02:51:00,1.6118,1.6118,1.6116,1.6118,144599999.0
2007-09-27 02:52:00,1.6118,1.6119,1.6118,1.6119,118600000.0
2007-09-27 02:53:00,1.61185,1.6119,1.6117,1.6119,156700000.0
2007-09-27 02:54:00,1.61195,1.6126,1.6117,1.6125,446700000.0
2007-09-27 02:55:00,1.6125,1.6127,1.6117,1.6122,549200000.0
2007-09-27 02:56:00,1.6123,1.6124,1.612,1.6124,310500000.0
2007-09-27 02:57:00,1.6123,1.6131,1.6123,1.6131,394700000.0
2007-09-27 02:58:00,1.6131,1.6131,1.6128,1.6129,215800000.0
2007-09-27 02:59:00,1.61285,1.6129,1.6124,1.6124,151800000.0
2007-09-27 03:00:00,1.6125,1.6126,1.6123,1.61255,287800000.0
2007-09-27 03:01:00,1.6126,1.6128,1.6124,1.6125,255800000.0
2007-09-27 03:02:00,1.61245,1.6128,1.612,1.612,441200000.0
2007-09-27 03:03:00,1.6121,1.6125,1.6121,1.6123,489800000.0
2007-09-27 03:04:00,1.6123,1.6124,1.6123,1.6123,68000000.0
2007-09-27 03:05:00,1.6123,1.6125,1.6123,1.6125,220800000.0
2007-09-27 03:06:00,1.6125,1.6127,1.6125,1.6125,43700000.0
2007-09-27 03:07:00,1.6125,1.6126,1.6121,1.6122,158200000.0
2007-09-27 03:08:00,1.61215,1.6125,1.6121,1.61235,360900000.0
2007-09-27 03:09:00,1.6125,1.6131,1.61245,1.613,208100000.0
2007-09-27 03:10:00,1.6131,1.6137,1.6131,1.6134,255200000.0
2007-09-27 03:11:00,1.61335,1.61335,1.613,1.6132,247900001.0
2007-09-27 03:12:00,1.6131,1.6132,1.6129,1.6132,234800000.0
2007-09-27 03:13:00,1.6132,1.6133,1.6128,1.6133,245800000.0
2007-09-27 03:14:00,1.6133,1.6143,1.6133,1.6143,196300000.0
2007-09-27 03:15:00,1.6142,1.6143,1.6136,1.6137,204399998.0
2007-09-27 03:16:00,1.6137,1.6139,1.6137,1.6138,93400000.0
2007-09-27 03:17:00,1.6138,1.6139,1.6132,1.6132,451600000.0
2007-09-27 03:18:00,1.6131,1.6133,1.6129,1.6129,401300000.0
2007-09-27 03:19:00,1.613,1.6136,1.6129,1.613,534800001.0
2007-09-27 03:20:00,1.613,1.613,1.6123,1.61255,225300000.0
2007-09-27 03:21:00,1.6126,1.6127,1.6123,1.6123,376900000.0
2007-09-27 03:22:00,1.6124,1.6124,1.612,1.6121,304399999.0
2007-09-27 03:23:00,1.61215,1.6125,1.612,1.6124,263300000.0
2007-09-27 03:24:00,1.6124,1.6124,1.6123,1.6124,120700000.0
2007-09-27 03:25:00,1.61235,1.6128,1.61235,1.6125,375500000.0
2007-09-27 03:26:00,1.6125,1.6127,1.6125,1.6125,133800000.0
2007-09-27 03:27:00,1.6126,1.6126,1.6126,1.6126,101800000.0
2007-09-27 03:28:00,1.6126,1.6127,1.6126,1.6127,222800000.0
2007-09-27 03:29:00,1.6127,1.6128,1.6125,1.6127,187600000.0
2007-09-27 03:30:00,1.6127,1.6129,1.6126,1.6128,538500000.0
2007-09-27 03:31:00,1.6129,1.6133,1.6127,1.61315,525300000.0
2007-09-27 03:32:00,1.6131,1.6132,1.613,1.6131,136000000.0
2007-09-27 03:33:00,1.613,1.613,1.6124,1.6125,288700000.0
2007-09-27 03:34:00,1.6124,1.6127,1.6121,1.6127,248199999.0
2007-09-27 03:35:00,1.6127,1.6131,1.6127,1.6127,198200000.0
2007-09-27 03:36:00,1.61265,1.6131,1.6126,1.6131,228299998.0
2007-09-27 03:37:00,1.6131,1.6131,1.6131,1.6131,6600000.0
2007-09-27 03:38:00,1.6131,1.6132,1.6128,1.6129,166500000.0
2007-09-27 03:39:00,1.6129,1.6129,1.61245,1.6125,203600000.0
2007-09-27 03:40:00,1.6126,1.6129,1.6123,1.6129,270900000.0
2007-09-27 03:41:00,1.6129,1.6129,1.6128,1.6129,200000000.0
2007-09-27 03:42:00,1.6129,1.613,1.6128,1.613,193200000.0
2007-09-27 03:43:00,1.613,1.613,1.6129,1.613,168700001.0
2007-09-27 03:44:00,1.613,1.6132,1.613,1.6132,144700000.0
2007-09-27 03:45:00,1.6133,1.6134,1.6132,1.6132,11200000.0
2007-09-27 03:46:00,1.6132,1.6134,1.6132,1.61325,102500000.0
2007-09-27 03:47:00,1.6133,1.6136,1.6132,1.61335,180700000.0
2007-09-27 03:48:00,1.6133,1.6136,1.6133,1.6135,119100000.0
2007-09-27 03:49:00,1.6135,1.6135,1.6135,1.6135,34300000.0
2007-09-27 03:50:00,1.6135,1.6136,1.6134,1.6135,69800000.0
2007-09-27 03:51:00,1.6136,1.6136,1.6133,1.6135,106000000.0
2007-09-27 03:52:00,1.6135,1.6136,1.6134,1.6134,97600000.0
2007-09-27 03:53:00,1.6134,1.6136,1.6133,1.61335,136700000.0
2007-09-27 03:54:00,1.6134,1.6134,1.61315,1.6132,135600000.0
2007-09-27 03:55:00,1.6133,1.6134,1.6132,1.6133,89100000.0
2007-09-27 03:56:00,1.6133,1.6134,1.6132,1.6133,196700000.0
2007-09-27 03:57:00,1.61325,1.6133,1.6132,1.6133,159600000.0
2007-09-27 03:58:00,1.6133,1.6133,1.6129,1.6129,213100000.0
2007-09-27 03:59:00,1.6129,1.6134,1.6129,1.6134,396600000.0
2007-09-27 04:00:00,1.6134,1.6139,1.6133,1.6136,251000000.0
2007-09-27 04:01:00,1.6136,1.6138,1.6134,1.6137,303100000.0
2007-09-27 04:02:00,1.6137,1.6138,1.6137,1.6137,90200000.0
2007-09-27 04:03:00,1.6138,1.6139,1.6137,1.6137,104800000.0
2007-09-27 04:04:00,1.6136,1.6139,1.6135,1.6138,395800000.0
2007-09-27 04:05:00,1.6138,1.6138,1.6138,1.6138,23900000.0
2007-09-27 04:06:00,1.6138,1.614,1.6138,1.614,109900000.0
2007-09-27 04:07:00,1.614,1.614,1.6139,1.6139,49300000.0
2007-09-27 04:08:00,1.6139,1.6139,1.6136,1.6137,109700000.0
2007-09-27 04:09:00,1.6138,1.6139,1.6137,1.6138,202600000.0
2007-09-27 04:10:00,1.6138,1.6138,1.6134,1.6134,304200000.0
2007-09-27 04:11:00,1.6135,1.6137,1.613,1.6131,264700001.0
2007-09-27 04:12:00,1.6131,1.6135,1.6129,1.6133,283600001.0
2007-09-27 04:13:00,1.6133,1.6135,1.6132,1.6135,150800000.0
2007-09-27 04:14:00,1.6134,1.6134,1.6132,1.6133,314800000.0
2007-09-27 04:15:00,1.6133,1.6133,1.6133,1.6133,4400000.0
2007-09-27 04:16:00,1.6132,1.6133,1.6129,1.6129,98700000.0
2007-09-27 04:17:00,1.6129,1.6132,1.6129,1.6131,150600000.0
2007-09-27 04:18:00,1.6131,1.6132,1.613,1.613,229100002.0
2007-09-27 04:19:00,1.613,1.613,1.6129,1.6129,63600000.0
2007-09-27 04:20:00,1.6129,1.61305,1.6128,1.61305,23200000.0
2007-09-27 04:21:00,1.61305,1.6131,1.6129,1.61305,38200000.0
2007-09-27 04:22:00,1.61305,1.61305,1.6127,1.6129,52200000.0
2007-09-27 04:23:00,1.6129,1.61305,1.6127,1.61305,38400000.0
2007-09-27 04:24:00,1.61305,1.61305,1.6126,1.61295,103400000.0
2007-09-27 04:25:00,1.6129,1.61295,1.61265,1.61295,87400000.0
2007-09-27 04:26:00,1.613,1.6132,1.6129,1.6129,112000000.0
2007-09-27 04:27:00,1.613,1.6131,1.6129,1.6131,146900000.0
2007-09-27 04:28:00,1.613,1.6132,1.613,1.613,158500000.0
2007-09-27 04:29:00,1.6131,1.6131,1.6127,1.6129,69700000.0
2007-09-27 04:30:00,1.6129,1.613,1.6128,1.6129,84800000.0
2007-09-27 04:31:00,1.6129,1.6131,1.6127,1.613,72800000.0
2007-09-27 04:32:00,1.6132,1.6134,1.6132,1.6134,122000000.0
2007-09-27 04:33:00,1.6134,1.6136,1.6133,1.6136,137500000.0
2007-09-27 04:34:00,1.6135,1.6137,1.61325,1.6134,539800000.0
2007-09-27 04:35:00,1.6134,1.6134,1.6132,1.6132,173000000.0
2007-09-27 04:36:00,1.6132,1.6132,1.6131,1.6131,59900000.0
2007-09-27 04:37:00,1.6131,1.6132,1.6131,1.6131,101800000.0
2007-09-27 04:38:00,1.6131,1.6133,1.6131,1.6133,100000000.0
2007-09-27 04:39:00,1.6132,1.6135,1.6132,1.6133,142899999.0
2007-09-27 04:40:00,1.6132,1.6134,1.6132,1.6134,108900000.0
2007-09-27 04:41:00,1.6134,1.6135,1.61315,1.6134,236200000.0
2007-09-27 04:42:00,1.6134,1.6138,1.6134,1.6137,224200000.0
2007-09-27 04:43:00,1.6137,1.6137,1.6136,1.6136,69800000.0
2007-09-27 04:44:00,1.6136,1.6138,1.6136,1.6137,35700000.0
2007-09-27 04:45:00,1.6137,1.6143,1.6137,1.6142,196100000.0
2007-09-27 04:46:00,1.6142,1.6142,1.6137,1.61385,279800000.0
2007-09-27 04:47:00,1.6139,1.6141,1.6138,1.6139,376500000.0
2007-09-27 04:48:00,1.6139,1.614,1.6138,1.614,138600000.0
2007-09-27 04:49:00,1.614,1.6141,1.6138,1.614,70800000.0
2007-09-27 04:50:00,1.614,1.6143,1.6139,1.6142,141800000.0
2007-09-27 04:51:00,1.6143,1.6143,1.6139,1.6139,101000000.0
2007-09-27 04:52:00,1.614,1.614,1.6138,1.614,100400000.0
2007-09-27 04:53:00,1.6141,1.6142,1.6139,1.6141,253400000.0
2007-09-27 04:54:00,1.6141,1.6141,1.6136,1.6139,264100000.0
2007-09-27 04:55:00,1.6139,1.614,1.6138,1.614,185700000.0
2007-09-27 04:56:00,1.614,1.614,1.6139,1.614,58600000.0
2007-09-27 04:57:00,1.614,1.6141,1.6139,1.614,244800000.0
2007-09-27 04:58:00,1.614,1.614,1.6139,1.614,253400000.0
2007-09-27 04:59:00,1.6139,1.614,1.6139,1.614,71300000.0
2007-09-27 05:00:00,1.6139,1.6144,1.6139,1.6144,289000000.0
2007-09-27 05:01:00,1.6144,1.6146,1.6144,1.6145,153700000.0
2007-09-27 05:02:00,1.6146,1.6148,1.6144,1.6144,540800000.0
2007-09-27 05:03:00,1.6144,1.6145,1.6138,1.61405,452399999.0
2007-09-27 05:04:00,1.6141,1.6144,1.614,1.6144,638500000.0
2007-09-27 05:05:00,1.6143,1.6144,1.6139,1.6141,707700000.0
2007-09-27 05:06:00,1.614,1.6141,1.6136,1.6136,460200000.0
2007-09-27 05:07:00,1.6136,1.6136,1.6133,1.6133,162600000.0
2007-09-27 05:08:00,1.6132,1.6137,1.6132,1.6137,355500000.0
2007-09-27 05:09:00,1.6136,1.6138,1.6132,1.6135,639400000.0
2007-09-27 05:10:00,1.61345,1.6137,1.6133,1.6134,696299998.0
2007-09-27 05:11:00,1.61335,1.6138,1.6133,1.6135,166300000.0
2007-09-27 05:12:00,1.6136,1.6138,1.6134,1.6138,605899998.0
2007-09-27 05:13:00,1.61375,1.6141,1.6136,1.61375,257900000.0
2007-09-27 05:14:00,1.6137,1.6138,1.6133,1.6136,299300000.0
2007-09-27 05:15:00,1.6136,1.6136,1.6133,1.6136,195200000.0
2007-09-27 05:16:00,1.6136,1.6145,1.61355,1.6143,402700000.0
2007-09-27 05:17:00,1.6143,1.6143,1.6137,1.6138,542300000.0
2007-09-27 05:18:00,1.6139,1.6142,1.6139,1.6141,91600000.0
2007-09-27 05:19:00,1.6141,1.6144,1.6139,1.6139,163400000.0
2007-09-27 05:20:00,1.6139,1.6141,1.61375,1.614,398800000.0
2007-09-27 05:21:00,1.614,1.6141,1.6139,1.614,126100000.0
2007-09-27 05:22:00,1.6139,1.6139,1.6136,1.6137,424600000.0
2007-09-27 05:23:00,1.6137,1.6138,1.6137,1.6137,27600000.0
2007-09-27 05:24:00,1.6137,1.6141,1.61365,1.6138,161900000.0
2007-09-27 05:25:00,1.6138,1.6143,1.6138,1.6142,78400001.0
2007-09-27 05:26:00,1.6142,1.6143,1.6142,1.6142,70600000.0
2007-09-27 05:27:00,1.6142,1.6143,1.61405,1.6141,342600000.0
2007-09-27 05:28:00,1.614,1.6142,1.614,1.61405,368900001.0
2007-09-27 05:29:00,1.6141,1.6141,1.614,1.614,94200000.0
2007-09-27 05:30:00,1.6141,1.6144,1.614,1.6142,260200000.0
2007-09-27 05:31:00,1.6143,1.6143,1.6139,1.614,272099999.0
2007-09-27 05:32:00,1.614,1.6141,1.6134,1.6135,285100000.0
2007-09-27 05:33:00,1.6135,1.6135,1.6131,1.6134,126500000.0
2007-09-27 05:34:00,1.6133,1.6134,1.613,1.6131,237700000.0
2007-09-27 05:35:00,1.613,1.6131,1.6128,1.6129,205200000.0
2007-09-27 05:36:00,1.613,1.613,1.61265,1.6129,283099999.0
2007-09-27 05:37:00,1.6129,1.6132,1.6129,1.6129,195900000.0
2007-09-27 05:38:00,1.6129,1.6129,1.6125,1.6125,237000000.0
2007-09-27 05:39:00,1.6125,1.6127,1.6123,1.6125,308400000.0
2007-09-27 05:40:00,1.6126,1.6128,1.6125,1.6127,634800002.0
2007-09-27 05:41:00,1.6126,1.6126,1.6122,1.6124,383900000.0
2007-09-27 05:42:00,1.6125,1.6126,1.612,1.6121,280400000.0
2007-09-27 05:43:00,1.6123,1.6125,1.6119,1.6119,323200000.0
2007-09-27 05:44:00,1.6119,1.6122,1.6115,1.6119,443000000.0
2007-09-27 05:45:00,1.6119,1.6126,1.6118,1.6124,504800000.0
2007-09-27 05:46:00,1.6124,1.6125,1.6123,1.6123,293400000.0
2007-09-27 05:47:00,1.6123,1.61235,1.61135,1.6119,508000001.0
2007-09-27 05:48:00,1.6118,1.6121,1.6118,1.612,222300000.0
2007-09-27 05:49:00,1.612,1.6126,1.612,1.6125,513800001.0
2007-09-27 05:50:00,1.6125,1.6126,1.6123,1.6124,264700002.0
2007-09-27 05:51:00,1.6124,1.6125,1.6123,1.6123,86300000.0
2007-09-27 05:52:00,1.6124,1.6124,1.6124,1.6124,25200000.0
2007-09-27 05:53:00,1.6124,1.6132,1.6123,1.6132,291900000.0
2007-09-27 05:54:00,1.6131,1.6132,1.613,1.6131,206600000.0
2007-09-27 05:55:00,1.613,1.6131,1.6128,1.6128,244900000.0
2007-09-27 05:56:00,1.6128,1.613,1.6128,1.6129,112600000.0
2007-09-27 05:57:00,1.6128,1.6128,1.6125,1.6126,96800000.0
2007-09-27 05:58:00,1.6126,1.6126,1.6124,1.6124,215200000.0
2007-09-27 05:59:00,1.6126,1.6127,1.6124,1.6127,111800000.0
2007-09-27 06:00:00,1.6127,1.6128,1.6125,1.6126,41200000.0
2007-09-27 06:01:00,1.6127,1.6129,1.6125,1.6125,96100000.0
2007-09-27 06:02:00,1.6125,1.6126,1.612,1.6122,209599999.0
2007-09-27 06:03:00,1.6122,1.6122,1.612,1.6122,91800000.0
2007-09-27 06:04:00,1.6122,1.6127,1.6121,1.61255,210500000.0
2007-09-27 06:05:00,1.6126,1.6127,1.6125,1.6127,42300000.0
2007-09-27 06:06:00,1.6127,1.613,1.6127,1.613,149500000.0
2007-09-27 06:07:00,1.613,1.613,1.6127,1.6129,67600000.0
2007-09-27 06:08:00,1.6128,1.6129,1.6128,1.6129,76000000.0
2007-09-27 06:09:00,1.613,1.613,1.6127,1.6127,28000000.0
2007-09-27 06:10:00,1.6125,1.6127,1.6125,1.6126,67300000.0
2007-09-27 06:11:00,1.6125,1.6125,1.6124,1.6125,161600000.0
2007-09-27 06:12:00,1.6125,1.6125,1.6124,1.6125,70500000.0
2007-09-27 06:13:00,1.6125,1.6127,1.6125,1.6126,57000000.0
2007-09-27 06:14:00,1.6126,1.6126,1.6122,1.6126,207200000.0
2007-09-27 06:15:00,1.6126,1.6126,1.6122,1.6122,224400000.0
2007-09-27 06:16:00,1.6122,1.6125,1.61215,1.6122,220100001.0
2007-09-27 06:17:00,1.6123,1.6124,1.6121,1.61215,198100000.0
2007-09-27 06:18:00,1.61215,1.6123,1.6118,1.6119,208999999.0
2007-09-27 06:19:00,1.6118,1.6121,1.6118,1.6119,147400000.0
2007-09-27 06:20:00,1.6119,1.6121,1.61175,1.612,106100000.0
2007-09-27 06:21:00,1.6119,1.612,1.6115,1.6118,535900000.0
2007-09-27 06:22:00,1.6118,1.6119,1.6117,1.6119,138400000.0
2007-09-27 06:23:00,1.6119,1.6122,1.6117,1.612,206500000.0
2007-09-27 06:24:00,1.612,1.612,1.6117,1.6119,138600000.0
2007-09-27 06:25:00,1.6119,1.612,1.6118,1.6119,66500000.0
2007-09-27 06:26:00,1.61185,1.6119,1.6115,1.61175,237500000.0
2007-09-27 06:27:00,1.6117,1.6119,1.6105,1.6105,453000000.0
2007-09-27 06:28:00,1.6105,1.61055,1.6101,1.6104,321000000.0
2007-09-27 06:29:00,1.6104,1.6111,1.6104,1.6109,675900003.0
2007-09-27 06:30:00,1.6109,1.611,1.6106,1.6109,378500000.0
2007-09-27 06:31:00,1.6109,1.6114,1.6109,1.6112,378200000.0
2007-09-27 06:32:00,1.6112,1.6112,1.6109,1.611,545800000.0
2007-09-27 06:33:00,1.611,1.611,1.6107,1.61075,268000000.0
2007-09-27 06:34:00,1.61075,1.6112,1.6107,1.6109,483400001.0
2007-09-27 06:35:00,1.6109,1.6109,1.6103,1.6104,320000001.0
2007-09-27 06:36:00,1.61035,1.6107,1.6103,1.6106,790600000.0
2007-09-27 06:37:00,1.6106,1.6108,1.6101,1.6108,368000000.0
2007-09-27 06:38:00,1.6108,1.6108,1.6105,1.6107,499000000.0
2007-09-27 06:39:00,1.6107,1.611,1.6104,1.61045,287700000.0
2007-09-27 06:40:00,1.6105,1.61055,1.6099,1.6099,116500000.0
2007-09-27 06:41:00,1.6099,1.6102,1.6096,1.6102,433599998.0
2007-09-27 06:42:00,1.6102,1.6103,1.6102,1.6103,83500000.0
2007-09-27 06:43:00,1.6103,1.6108,1.6103,1.6108,307300000.0
2007-09-27 06:44:00,1.6108,1.611,1.6107,1.611,324099997.0
2007-09-27 06:45:00,1.6107,1.611,1.6107,1.6107,355799999.0
2007-09-27 06:46:00,1.6108,1.611,1.6106,1.6109,241000000.0
2007-09-27 06:47:00,1.6109,1.6119,1.6107,1.6113,462899999.0
2007-09-27 06:48:00,1.6115,1.6115,1.6114,1.6114,165000000.0
2007-09-27 06:49:00,1.61125,1.6113,1.6109,1.6112,227400000.0
2007-09-27 06:50:00,1.6112,1.6113,1.6111,1.6112,95300000.0
2007-09-27 06:51:00,1.6111,1.6113,1.611,1.6112,163200000.0
2007-09-27 06:52:00,1.6112,1.6114,1.6112,1.6112,128800000.0
2007-09-27 06:53:00,1.6112,1.6112,1.6112,1.6112,130600000.0
2007-09-27 06:54:00,1.6112,1.6112,1.6111,1.6112,86700000.0
2007-09-27 06:55:00,1.6112,1.6113,1.61105,1.61105,115100000.0
2007-09-27 06:56:00,1.611,1.6112,1.611,1.6112,29600000.0
2007-09-27 06:57:00,1.6111,1.6112,1.611,1.611,65900000.0
2007-09-27 06:58:00,1.6109,1.611,1.6108,1.611,121500000.0
2007-09-27 06:59:00,1.611,1.611,1.6108,1.6108,34100000.0
2007-09-27 07:00:00,1.6108,1.6108,1.6106,1.6108,264400000.0
2007-09-27 07:01:00,1.6108,1.6112,1.6106,1.6112,172400000.0
2007-09-27 07:02:00,1.6112,1.6118,1.6109,1.6117,294900000.0
2007-09-27 07:03:00,1.6117,1.6117,1.6113,1.6113,316700000.0
2007-09-27 07:04:00,1.6116,1.6117,1.6112,1.6112,198099998.0
2007-09-27 07:05:00,1.6113,1.6117,1.6113,1.6116,150600000.0
2007-09-27 07:06:00,1.6116,1.6116,1.6114,1.6115,149700000.0
2007-09-27 07:07:00,1.6115,1.6117,1.6112,1.6115,198400000.0
2007-09-27 07:08:00,1.6115,1.6115,1.6115,1.6115,2000000.0
2007-09-27 07:10:00,1.6115,1.6115,1.6112,1.6115,104900000.0
2007-09-27 07:11:00,1.6115,1.6115,1.6112,1.6112,201700000.0
2007-09-27 07:12:00,1.6112,1.6114,1.6112,1.6114,140700000.0
2007-09-27 07:13:00,1.6114,1.6114,1.6112,1.6112,60000000.0
2007-09-27 07:14:00,1.6113,1.6113,1.6109,1.61105,233600000.0
2007-09-27 07:15:00,1.61105,1.61105,1.6104,1.6106,303900000.0
2007-09-27 07:16:00,1.6106,1.6107,1.6096,1.6096,375799998.0
2007-09-27 07:17:00,1.6097,1.6099,1.6095,1.6095,739100001.0
2007-09-27 07:18:00,1.6095,1.6103,1.6095,1.60995,499599998.0
2007-09-27 07:19:00,1.6098,1.6102,1.6097,1.61,255100000.0
2007-09-27 07:20:00,1.61,1.6102,1.6099,1.6101,235000000.0
2007-09-27 07:21:00,1.6101,1.6101,1.6099,1.6099,148400000.0
2007-09-27 07:22:00,1.6099,1.61,1.6097,1.6099,432999999.0
2007-09-27 07:23:00,1.6099,1.6102,1.6099,1.6101,149299999.0
2007-09-27 07:24:00,1.6102,1.6102,1.6101,1.6102,96900000.0
2007-09-27 07:25:00,1.6102,1.6105,1.6102,1.6104,200600000.0
2007-09-27 07:26:00,1.6104,1.6105,1.6103,1.61035,274199999.0
2007-09-27 07:27:00,1.6104,1.6105,1.61025,1.6104,197100000.0
2007-09-27 07:28:00,1.6104,1.6106,1.6103,1.6104,414599998.0
2007-09-27 07:29:00,1.6104,1.6104,1.6098,1.60985,218400000.0
2007-09-27 07:30:00,1.60985,1.61,1.6098,1.6098,79900000.0
2007-09-27 07:31:00,1.61,1.6102,1.6098,1.61005,129000000.0
2007-09-27 07:32:00,1.61005,1.61005,1.60975,1.60975,94200000.0
2007-09-27 07:33:00,1.60975,1.61005,1.60975,1.60995,41300000.0
2007-09-27 07:34:00,1.60995,1.61025,1.60985,1.61,120500000.0
2007-09-27 07:35:00,1.61005,1.61025,1.61,1.61005,53500000.0
2007-09-27 07:36:00,1.61005,1.61015,1.61,1.6101,42700000.0
2007-09-27 07:37:00,1.61005,1.6103,1.6097,1.6097,243499999.0
2007-09-27 07:38:00,1.6098,1.6098,1.6097,1.6097,86100000.0
2007-09-27 07:39:00,1.6097,1.6097,1.6096,1.6097,117500000.0
2007-09-27 07:40:00,1.6097,1.6098,1.6097,1.6097,60600000.0
2007-09-27 07:41:00,1.6098,1.61,1.60965,1.6098,470800000.0
2007-09-27 07:42:00,1.6099,1.6099,1.6095,1.6096,144100000.0
2007-09-27 07:43:00,1.6096,1.6097,1.6094,1.6097,110800000.0
2007-09-27 07:44:00,1.6096,1.6096,1.60915,1.6093,225800000.0
2007-09-27 07:45:00,1.6093,1.6095,1.6091,1.6092,223400000.0
2007-09-27 07:46:00,1.6092,1.6093,1.6091,1.6092,99800000.0
2007-09-27 07:47:00,1.6092,1.6092,1.6087,1.60895,69200000.0
2007-09-27 07:48:00,1.60895,1.609,1.60865,1.6087,49100000.0
2007-09-27 07:49:00,1.6087,1.609,1.6085,1.609,124500000.0
2007-09-27 07:50:00,1.609,1.6091,1.6088,1.6091,97100000.0
2007-09-27 07:51:00,1.609,1.6092,1.60895,1.6091,180600000.0
2007-09-27 07:52:00,1.6089,1.6094,1.6088,1.6092,327300001.0
2007-09-27 07:53:00,1.60925,1.60945,1.60915,1.6092,56000000.0
2007-09-27 07:54:00,1.6092,1.6094,1.6092,1.60925,173800001.0
2007-09-27 07:55:00,1.60925,1.60925,1.6085,1.6087,491799998.0
2007-09-27 07:56:00,1.6087,1.6093,1.6086,1.6088,319700000.0
2007-09-27 07:57:00,1.6088,1.60905,1.6088,1.60905,153600000.0
2007-09-27 07:58:00,1.60905,1.6092,1.6089,1.6092,266700001.0
2007-09-27 07:59:00,1.6092,1.61,1.6092,1.6095,336000000.0
2007-09-27 08:00:00,1.6095,1.6096,1.609,1.609,783000000.0
2007-09-27 08:01:00,1.6091,1.6094,1.6087,1.6094,492400005.0
2007-09-27 08:02:00,1.6094,1.6094,1.609,1.609,108900000.0
2007-09-27 08:03:00,1.609,1.60955,1.60865,1.6094,502800000.0
2007-09-27 08:04:00,1.6094,1.6094,1.6089,1.6089,563700001.0
2007-09-27 08:05:00,1.609,1.6097,1.6086,1.6095,890699998.0
2007-09-27 08:06:00,1.60945,1.6097,1.6091,1.6093,746099999.0
2007-09-27 08:07:00,1.6093,1.6095,1.6089,1.6091,596999996.0
2007-09-27 08:08:00,1.6091,1.6091,1.6089,1.6091,223700000.0
2007-09-27 08:09:00,1.6091,1.6093,1.6089,1.60895,318499999.0
2007-09-27 08:10:00,1.60895,1.6091,1.6087,1.6087,452999999.0
2007-09-27 08:11:00,1.6088,1.609,1.6083,1.6084,570799998.0
2007-09-27 08:12:00,1.6084,1.6085,1.608,1.608,609899999.0
2007-09-27 08:13:00,1.6081,1.6084,1.60795,1.608,927099994.0
2007-09-27 08:14:00,1.608,1.6083,1.6076,1.6081,433700000.0
2007-09-27 08:15:00,1.6082,1.60825,1.60785,1.60785,287700000.0
2007-09-27 08:16:00,1.60785,1.6082,1.60775,1.6082,68800000.0
2007-09-27 08:17:00,1.6082,1.60835,1.6078,1.60785,191400000.0
2007-09-27 08:18:00,1.60785,1.6083,1.6078,1.60815,175200000.0
2007-09-27 08:19:00,1.6082,1.60835,1.6077,1.608,258600000.0
2007-09-27 08:20:00,1.60805,1.6082,1.6076,1.60805,211100000.0
2007-09-27 08:21:00,1.608,1.60805,1.6077,1.6079,71600000.0
2007-09-27 08:22:00,1.6079,1.6082,1.6077,1.6082,203100000.0
2007-09-27 08:23:00,1.6082,1.6089,1.608,1.6086,540499998.0
2007-09-27 08:24:00,1.6086,1.6088,1.6079,1.6079,782199997.0
2007-09-27 08:25:00,1.6079,1.6081,1.60735,1.6075,364900000.0
2007-09-27 08:26:00,1.6075,1.6079,1.6074,1.60775,280800000.0
2007-09-27 08:27:00,1.60775,1.608,1.6076,1.6079,244200000.0
2007-09-27 08:28:00,1.6079,1.6081,1.6077,1.6078,94500000.0
2007-09-27 08:29:00,1.6078,1.60805,1.6075,1.6077,233000000.0
2007-09-27 08:30:00,1.6077,1.6086,1.6076,1.6084,620399998.0
2007-09-27 08:31:00,1.6084,1.6087,1.60775,1.6083,252499999.0
2007-09-27 08:32:00,1.60825,1.6085,1.6082,1.6083,96900000.0
2007-09-27 08:33:00,1.6083,1.6085,1.60825,1.60825,128600000.0
2007-09-27 08:34:00,1.60825,1.60835,1.60815,1.60825,91800000.0
2007-09-27 08:35:00,1.60825,1.60835,1.6082,1.60835,59200000.0
2007-09-27 08:36:00,1.60835,1.60835,1.6081,1.60825,82400000.0
2007-09-27 08:37:00,1.60825,1.6084,1.608,1.608,154400000.0
2007-09-27 08:38:00,1.608,1.60855,1.6079,1.6083,314000000.0
2007-09-27 08:39:00,1.6083,1.6087,1.6081,1.6082,819400000.0
2007-09-27 08:40:00,1.6082,1.6085,1.6081,1.6082,723700000.0
2007-09-27 08:41:00,1.6081,1.6082,1.6076,1.6077,827400002.0
2007-09-27 08:42:00,1.6077,1.6079,1.6075,1.6077,454399999.0
2007-09-27 08:43:00,1.6077,1.608,1.6076,1.6077,425300000.0
2007-09-27 08:44:00,1.6077,1.6079,1.6073,1.6076,675999999.0
2007-09-27 08:45:00,1.6076,1.608,1.6074,1.6076,763100000.0
2007-09-27 08:46:00,1.6079,1.6079,1.6072,1.6074,633400000.0
2007-09-27 08:47:00,1.6076,1.6079,1.6074,1.6079,354500000.0
2007-09-27 08:48:00,1.6079,1.6089,1.6076,1.6084,817799998.0
2007-09-27 08:49:00,1.6084,1.6089,1.6083,1.6085,1076500000.0
2007-09-27 08:50:00,1.6084,1.6089,1.6081,1.6083,726200001.0
2007-09-27 08:51:00,1.6085,1.6096,1.6083,1.6096,494200000.0
2007-09-27 08:52:00,1.6096,1.6096,1.6087,1.6093,706100001.0
2007-09-27 08:53:00,1.6093,1.6095,1.609,1.6091,467400000.0
2007-09-27 08:54:00,1.6091,1.6094,1.6084,1.6084,293399999.0
2007-09-27 08:55:00,1.6084,1.6092,1.6081,1.6092,499999999.0
2007-09-27 08:56:00,1.6093,1.6093,1.6087,1.6088,597500001.0
2007-09-27 08:57:00,1.6088,1.6093,1.6085,1.609,751800000.0
2007-09-27 08:58:00,1.609,1.6094,1.609,1.6093,309800000.0
2007-09-27 08:59:00,1.6093,1.6096,1.60915,1.60915,379400000.0
2007-09-27 09:00:00,1.6091,1.6092,1.6084,1.6087,429700001.0
2007-09-27 09:01:00,1.6088,1.6088,1.6085,1.6085,251399999.0
2007-09-27 09:02:00,1.6084,1.6089,1.6078,1.6078,801399998.0
2007-09-27 09:03:00,1.6079,1.608,1.6074,1.6079,393299998.0
2007-09-27 09:04:00,1.6079,1.6079,1.6074,1.6074,200199996.0
2007-09-27 09:05:00,1.6076,1.608,1.6074,1.6078,397399998.0
2007-09-27 09:06:00,1.6078,1.6078,1.607,1.607,602499996.0
2007-09-27 09:07:00,1.6071,1.6078,1.6068,1.6077,959300000.0
2007-09-27 09:08:00,1.6077,1.6079,1.6071,1.6075,758799995.0
2007-09-27 09:09:00,1.6075,1.6081,1.6074,1.6081,579099997.0
2007-09-27 09:10:00,1.608,1.6082,1.6077,1.6077,636099999.0
2007-09-27 09:11:00,1.6079,1.6079,1.6074,1.6076,489500001.0
2007-09-27 09:12:00,1.6076,1.6079,1.6076,1.6076,640699999.0
2007-09-27 09:13:00,1.6075,1.6078,1.6075,1.6076,317499999.0
2007-09-27 09:14:00,1.6076,1.6078,1.6074,1.6075,693899995.0
2007-09-27 09:15:00,1.6076,1.6076,1.6071,1.6071,248300000.0
2007-09-27 09:16:00,1.6072,1.6073,1.6066,1.6066,453600000.0
2007-09-27 09:17:00,1.6066,1.6068,1.6063,1.6066,528700000.0
2007-09-27 09:18:00,1.6066,1.6069,1.6065,1.6065,850700002.0
2007-09-27 09:19:00,1.6066,1.6066,1.6059,1.6066,574799998.0
2007-09-27 09:20:00,1.6066,1.607,1.6066,1.6069,484700000.0
2007-09-27 09:21:00,1.6068,1.6071,1.6067,1.6068,513500003.0
2007-09-27 09:22:00,1.6068,1.607,1.6065,1.6067,358800000.0
2007-09-27 09:23:00,1.6066,1.6069,1.60635,1.6066,173700000.0
2007-09-27 09:24:00,1.6066,1.6066,1.6062,1.6063,677799996.0
2007-09-27 09:25:00,1.6063,1.6067,1.6063,1.6067,554899998.0
2007-09-27 09:26:00,1.6067,1.6069,1.6064,1.60685,183300000.0
2007-09-27 09:27:00,1.60685,1.6069,1.6065,1.60665,271900000.0
2007-09-27 09:28:00,1.6068,1.6077,1.6068,1.6071,636300002.0
2007-09-27 09:29:00,1.6071,1.6072,1.6068,1.6068,348300001.0
2007-09-27 09:30:00,1.6068,1.6072,1.60655,1.6072,431800000.0
2007-09-27 09:31:00,1.6072,1.6074,1.6071,1.6072,259100000.0
2007-09-27 09:32:00,1.60715,1.6074,1.60705,1.60715,151600000.0
2007-09-27 09:33:00,1.60715,1.60735,1.60705,1.60715,164300000.0
2007-09-27 09:34:00,1.6072,1.6073,1.6069,1.6072,438899998.0
2007-09-27 09:35:00,1.6071,1.6073,1.607,1.6072,174300000.0
2007-09-27 09:36:00,1.6072,1.6073,1.6072,1.6072,86500000.0
2007-09-27 09:37:00,1.6072,1.6076,1.60715,1.6076,339900000.0
2007-09-27 09:38:00,1.6076,1.6077,1.6073,1.6073,614699999.0
2007-09-27 09:39:00,1.6073,1.6077,1.6073,1.60745,205099999.0
2007-09-27 09:40:00,1.6075,1.60765,1.6071,1.6071,289800000.0
2007-09-27 09:41:00,1.607,1.60735,1.6067,1.6073,359400000.0
2007-09-27 09:42:00,1.6073,1.60735,1.6072,1.6073,220000000.0
2007-09-27 09:43:00,1.6072,1.6074,1.60665,1.6074,583999999.0
2007-09-27 09:44:00,1.6074,1.6077,1.6073,1.6077,468900003.0
2007-09-27 09:45:00,1.6078,1.6078,1.6075,1.6075,498700001.0
2007-09-27 09:46:00,1.6075,1.6078,1.6068,1.60715,1293599996.0
2007-09-27 09:47:00,1.6072,1.6076,1.607,1.6074,535400002.0
2007-09-27 09:48:00,1.6074,1.6077,1.6074,1.6076,588400005.0
2007-09-27 09:49:00,1.6076,1.6076,1.6072,1.6072,521800001.0
2007-09-27 09:50:00,1.6072,1.6075,1.6072,1.6074,446300001.0
2007-09-27 09:51:00,1.6074,1.6077,1.6074,1.6075,251300000.0
2007-09-27 09:52:00,1.6075,1.6081,1.6075,1.6075,747200002.0
2007-09-27 09:53:00,1.6076,1.6076,1.6072,1.6073,430399999.0
2007-09-27 09:54:00,1.6073,1.6075,1.6072,1.6072,676000003.0
2007-09-27 09:55:00,1.6073,1.6079,1.6073,1.6076,605199995.0
2007-09-27 09:56:00,1.6077,1.6079,1.6075,1.6077,590900001.0
2007-09-27 09:57:00,1.6077,1.6079,1.6072,1.6072,930799993.0
2007-09-27 09:58:00,1.6073,1.6081,1.60705,1.6081,709800001.0
2007-09-27 09:59:00,1.6081,1.6082,1.6078,1.608,483300000.0
2007-09-27 10:00:00,1.608,1.6089,1.60795,1.6085,815400001.0
2007-09-27 10:01:00,1.6085,1.6087,1.6081,1.60835,822799997.0
2007-09-27 10:02:00,1.6084,1.609,1.6084,1.6087,654400001.0
2007-09-27 10:03:00,1.6087,1.6093,1.6085,1.6091,611700000.0
2007-09-27 10:04:00,1.6091,1.6095,1.609,1.6095,490100000.0
2007-09-27 10:05:00,1.6094,1.6095,1.6088,1.6089,279600000.0
2007-09-27 10:06:00,1.6089,1.609,1.6082,1.6083,684200000.0
2007-09-27 10:07:00,1.6083,1.6085,1.6082,1.6082,428100000.0
2007-09-27 10:08:00,1.6082,1.6082,1.60745,1.60745,306000000.0
2007-09-27 10:09:00,1.6074,1.6075,1.6072,1.6073,534400003.0
2007-09-27 10:10:00,1.6074,1.6078,1.6072,1.6075,600800000.0
2007-09-27 10:11:00,1.6075,1.6082,1.6075,1.6082,271200000.0
2007-09-27 10:12:00,1.6081,1.6082,1.6077,1.6079,501000000.0
2007-09-27 10:13:00,1.6079,1.6081,1.6076,1.6078,504900000.0
2007-09-27 10:14:00,1.60785,1.6085,1.60785,1.6081,323400000.0
2007-09-27 10:15:00,1.60815,1.6084,1.6079,1.6084,673299998.0
2007-09-27 10:16:00,1.6085,1.6088,1.6084,1.6086,518500000.0
2007-09-27 10:17:00,1.6086,1.6087,1.6084,1.6086,395800000.0
2007-09-27 10:18:00,1.6086,1.609,1.6086,1.6089,447200000.0
2007-09-27 10:19:00,1.6089,1.6094,1.6088,1.6093,558000001.0
2007-09-27 10:20:00,1.6093,1.6095,1.6091,1.6093,475400000.0
2007-09-27 10:21:00,1.6093,1.6093,1.6091,1.6091,210600000.0
2007-09-27 10:22:00,1.6092,1.6095,1.6087,1.60935,432400001.0
2007-09-27 10:23:00,1.6094,1.6094,1.6089,1.609,214800000.0
2007-09-27 10:24:00,1.60905,1.6093,1.60885,1.6092,227200000.0
2007-09-27 10:25:00,1.6092,1.60945,1.6091,1.60925,161000000.0
2007-09-27 10:26:00,1.60925,1.60925,1.6088,1.609,477000001.0
2007-09-27 10:27:00,1.609,1.6092,1.6087,1.6092,579799998.0
2007-09-27 10:28:00,1.6092,1.6092,1.60865,1.60875,255900000.0
2007-09-27 10:29:00,1.6088,1.6089,1.6085,1.6087,219700000.0
2007-09-27 10:30:00,1.6087,1.6091,1.6085,1.6087,245300000.0
2007-09-27 10:31:00,1.6087,1.6089,1.6084,1.6087,582100000.0
2007-09-27 10:32:00,1.6087,1.6087,1.6084,1.6084,173800000.0
2007-09-27 10:33:00,1.6084,1.6086,1.6082,1.6085,184100000.0
2007-09-27 10:34:00,1.6085,1.609,1.6082,1.6089,863199999.0
2007-09-27 10:35:00,1.6089,1.6089,1.6082,1.6086,353800001.0
2007-09-27 10:36:00,1.6086,1.6089,1.6085,1.6087,879199993.0
2007-09-27 10:37:00,1.6087,1.6089,1.6086,1.6087,380800001.0
2007-09-27 10:38:00,1.6088,1.6088,1.6084,1.6084,289700002.0
2007-09-27 10:39:00,1.6084,1.6087,1.60815,1.60855,331100002.0
2007-09-27 10:40:00,1.60855,1.6089,1.60845,1.6089,508799997.0
2007-09-27 10:41:00,1.6089,1.6089,1.60875,1.6089,128900000.0
2007-09-27 10:42:00,1.6089,1.6089,1.6085,1.60855,219000000.0
2007-09-27 10:43:00,1.60855,1.6086,1.608,1.6086,432500002.0
2007-09-27 10:44:00,1.6086,1.6086,1.6081,1.6082,405700000.0
2007-09-27 10:45:00,1.6082,1.6086,1.6079,1.60855,317700001.0
2007-09-27 10:46:00,1.6085,1.60865,1.6082,1.6082,138700000.0
2007-09-27 10:47:00,1.6081,1.6083,1.6079,1.6081,407100001.0
2007-09-27 10:48:00,1.6081,1.6083,1.6077,1.6082,582700001.0
2007-09-27 10:49:00,1.6082,1.6082,1.6076,1.6077,853199999.0
2007-09-27 10:50:00,1.6077,1.608,1.6076,1.6078,620600000.0
2007-09-27 10:51:00,1.6078,1.608,1.6078,1.60795,162300000.0
2007-09-27 10:52:00,1.608,1.6083,1.6078,1.6081,218000000.0
2007-09-27 10:53:00,1.6082,1.6085,1.6082,1.6082,74100000.0
2007-09-27 10:54:00,1.6083,1.6084,1.6082,1.60825,151500000.0
2007-09-27 10:55:00,1.60825,1.6087,1.6079,1.60795,199500000.0
2007-09-27 10:56:00,1.60795,1.60795,1.6074,1.6076,295600001.0
2007-09-27 10:57:00,1.6076,1.608,1.6076,1.6079,249800000.0
2007-09-27 10:58:00,1.60785,1.608,1.6075,1.6077,642799998.0
2007-09-27 10:59:00,1.6077,1.6081,1.6077,1.6077,384700000.0
2007-09-27 11:00:00,1.6078,1.6082,1.6077,1.60815,605199998.0
2007-09-27 11:01:00,1.6082,1.6083,1.608,1.6083,628800000.0
2007-09-27 11:02:00,1.6083,1.6085,1.608,1.6084,703899996.0
2007-09-27 11:03:00,1.6084,1.6085,1.6083,1.6084,281600000.0
2007-09-27 11:04:00,1.6084,1.6084,1.6082,1.6082,491500000.0
2007-09-27 11:05:00,1.6082,1.6083,1.6081,1.6081,270500000.0
2007-09-27 11:06:00,1.6083,1.6084,1.6079,1.6081,519399998.0
2007-09-27 11:07:00,1.6081,1.6083,1.608,1.608,481100004.0
2007-09-27 11:08:00,1.6081,1.6082,1.6078,1.60805,296299998.0
2007-09-27 11:09:00,1.6081,1.6082,1.6078,1.608,279300002.0
2007-09-27 11:10:00,1.608,1.608,1.6079,1.608,194100000.0
2007-09-27 11:11:00,1.608,1.6082,1.6079,1.6079,459800000.0
2007-09-27 11:12:00,1.6079,1.6081,1.60755,1.6076,545100001.0
2007-09-27 11:13:00,1.6077,1.608,1.6075,1.6079,774000000.0
2007-09-27 11:14:00,1.60795,1.6081,1.6078,1.60785,196100001.0
2007-09-27 11:15:00,1.60785,1.6081,1.6078,1.608,60800000.0
2007-09-27 11:16:00,1.608,1.6082,1.6078,1.6078,275999999.0
2007-09-27 11:17:00,1.6078,1.6082,1.6077,1.608,769800002.0
2007-09-27 11:18:00,1.608,1.608,1.6074,1.6075,1815799994.0
2007-09-27 11:19:00,1.6075,1.6077,1.6073,1.6075,625300000.0
2007-09-27 11:20:00,1.6077,1.6077,1.6067,1.607,1294199999.0
2007-09-27 11:21:00,1.607,1.6072,1.6067,1.607,888699998.0
2007-09-27 11:22:00,1.607,1.6072,1.6066,1.607,511200000.0
2007-09-27 11:23:00,1.60695,1.6073,1.6069,1.6071,750900003.0
2007-09-27 11:24:00,1.607,1.6071,1.60675,1.607,694099996.0
2007-09-27 11:25:00,1.6069,1.60695,1.6067,1.60685,51300000.0
2007-09-27 11:26:00,1.60685,1.6069,1.6067,1.60675,104200000.0
2007-09-27 11:27:00,1.60675,1.607,1.6066,1.6069,149900000.0
2007-09-27 11:28:00,1.6069,1.6071,1.6066,1.6066,482300000.0
2007-09-27 11:29:00,1.6066,1.6067,1.6065,1.6066,632300001.0
2007-09-27 11:30:00,1.6066,1.607,1.6065,1.607,251700000.0
2007-09-27 11:31:00,1.607,1.607,1.6067,1.6067,177800000.0
2007-09-27 11:32:00,1.6067,1.607,1.6065,1.6067,543599999.0
2007-09-27 11:33:00,1.6067,1.6069,1.6065,1.6067,567099997.0
2007-09-27 11:34:00,1.60665,1.6067,1.6063,1.6063,162500000.0
2007-09-27 11:35:00,1.6064,1.60675,1.6061,1.6061,322299999.0
2007-09-27 11:36:00,1.606,1.6062,1.606,1.6061,207999999.0
2007-09-27 11:37:00,1.6061,1.60615,1.6057,1.6058,236800000.0
2007-09-27 11:38:00,1.6058,1.6059,1.6056,1.6059,158700000.0
2007-09-27 11:39:00,1.6058,1.60585,1.6054,1.6054,134700000.0
2007-09-27 11:40:00,1.6055,1.6055,1.6048,1.605,722500004.0
2007-09-27 11:41:00,1.6052,1.6052,1.6046,1.6047,1005400000.0
2007-09-27 11:42:00,1.6047,1.6052,1.6047,1.605,334399999.0
2007-09-27 11:43:00,1.605,1.6052,1.604,1.6043,828500003.0
2007-09-27 11:44:00,1.6043,1.6045,1.6039,1.6041,632600000.0
2007-09-27 11:45:00,1.6043,1.6044,1.6041,1.6043,601600001.0
2007-09-27 11:46:00,1.60425,1.6046,1.60395,1.6046,852199995.0
2007-09-27 11:47:00,1.6047,1.6052,1.6042,1.605,520200000.0
2007-09-27 11:48:00,1.605,1.605,1.6039,1.6039,562400000.0
2007-09-27 11:49:00,1.6039,1.60445,1.6039,1.6041,661400002.0
2007-09-27 11:50:00,1.6041,1.6043,1.6041,1.6041,329800000.0
2007-09-27 11:51:00,1.6041,1.6046,1.6041,1.6043,433000000.0
2007-09-27 11:52:00,1.6043,1.60485,1.6043,1.6047,137000000.0
2007-09-27 11:53:00,1.605,1.6051,1.6047,1.6049,520899998.0
2007-09-27 11:54:00,1.6049,1.605,1.6046,1.6047,517200001.0
2007-09-27 11:55:00,1.6048,1.6054,1.60465,1.60505,300500000.0
2007-09-27 11:56:00,1.60505,1.6054,1.6049,1.6053,340299999.0
2007-09-27 11:57:00,1.6053,1.6059,1.60515,1.60575,171800000.0
2007-09-27 11:58:00,1.6058,1.606,1.6055,1.6057,447100001.0
2007-09-27 11:59:00,1.6057,1.6058,1.6054,1.6057,551500000.0
2007-09-27 12:00:00,1.60565,1.6061,1.6056,1.6058,915400001.0
2007-09-27 12:01:00,1.6058,1.6061,1.6057,1.60595,866000002.0
2007-09-27 12:02:00,1.6059,1.606,1.60545,1.60545,907300001.0
2007-09-27 12:03:00,1.60545,1.6059,1.60475,1.6056,788599998.0
2007-09-27 12:04:00,1.6055,1.60555,1.6043,1.6054,328100000.0
2007-09-27 12:05:00,1.6054,1.6056,1.6053,1.6055,400800000.0
2007-09-27 12:06:00,1.6054,1.6058,1.6046,1.6058,548199999.0
2007-09-27 12:07:00,1.6057,1.6058,1.6056,1.6058,216100000.0
2007-09-27 12:08:00,1.6058,1.606,1.6056,1.606,159500000.0
2007-09-27 12:09:00,1.606,1.6062,1.6057,1.606,217199999.0
2007-09-27 12:10:00,1.606,1.6062,1.60595,1.6062,528500002.0
2007-09-27 12:11:00,1.6063,1.6065,1.6062,1.6063,410400000.0
2007-09-27 12:12:00,1.6063,1.6063,1.6057,1.60585,416099999.0
2007-09-27 12:13:00,1.6059,1.60595,1.6058,1.6059,183800000.0
2007-09-27 12:14:00,1.6059,1.60605,1.6058,1.60595,144000000.0
2007-09-27 12:15:00,1.60595,1.60605,1.60585,1.60605,67200000.0
2007-09-27 12:16:00,1.60605,1.6065,1.6059,1.6064,331400000.0
2007-09-27 12:17:00,1.6064,1.6064,1.6061,1.6062,311900000.0
2007-09-27 12:18:00,1.6062,1.6065,1.6061,1.6062,307000000.0
2007-09-27 12:19:00,1.6062,1.6064,1.6057,1.6058,485699998.0
2007-09-27 12:20:00,1.6058,1.6061,1.6057,1.60595,153500000.0
2007-09-27 12:21:00,1.60595,1.606,1.6058,1.606,68100000.0
2007-09-27 12:22:00,1.606,1.60615,1.6059,1.6061,140700000.0
2007-09-27 12:23:00,1.6061,1.6065,1.606,1.60615,291899999.0
2007-09-27 12:24:00,1.60615,1.6063,1.6059,1.6061,81800000.0
2007-09-27 12:25:00,1.6062,1.6066,1.6061,1.6061,146200000.0
2007-09-27 12:26:00,1.6061,1.6066,1.60585,1.6063,374100000.0
2007-09-27 12:27:00,1.6064,1.6065,1.6062,1.6063,247300002.0
2007-09-27 12:28:00,1.6064,1.6066,1.60635,1.60655,131900000.0
2007-09-27 12:29:00,1.6065,1.6068,1.6063,1.60665,248300000.0
2007-09-27 12:30:00,1.6066,1.60675,1.6066,1.6066,97300000.0
2007-09-27 12:31:00,1.6066,1.6067,1.6063,1.6065,721300002.0
2007-09-27 12:32:00,1.6066,1.6068,1.6063,1.6063,619900000.0
2007-09-27 12:33:00,1.6063,1.6067,1.6063,1.6065,220000000.0
2007-09-27 12:34:00,1.6065,1.6067,1.6063,1.6067,389300000.0
2007-09-27 12:35:00,1.6069,1.607,1.6066,1.6067,325800001.0
2007-09-27 12:36:00,1.6067,1.6071,1.6066,1.607,527140000.0
2007-09-27 12:37:00,1.607,1.6072,1.6067,1.6067,776939999.0
2007-09-27 12:38:00,1.6067,1.6069,1.6067,1.6067,224100000.0
2007-09-27 12:39:00,1.6067,1.6068,1.6065,1.6067,511500000.0
2007-09-27 12:40:00,1.6066,1.607,1.6066,1.607,292100000.0
2007-09-27 12:41:00,1.607,1.607,1.6065,1.6065,190400000.0
2007-09-27 12:42:00,1.6065,1.6066,1.6062,1.6063,626200003.0
2007-09-27 12:43:00,1.6064,1.6065,1.6057,1.6062,825300002.0
2007-09-27 12:44:00,1.6063,1.6066,1.6063,1.6066,292500000.0
2007-09-27 12:45:00,1.6065,1.6066,1.606,1.6061,426599999.0
2007-09-27 12:46:00,1.6061,1.6065,1.606,1.6063,428400000.0
2007-09-27 12:47:00,1.6063,1.6064,1.6062,1.6063,190599998.0
2007-09-27 12:48:00,1.6062,1.6062,1.6057,1.606,914600000.0
2007-09-27 12:49:00,1.606,1.6062,1.6058,1.60585,435200001.0
2007-09-27 12:50:00,1.6059,1.606,1.6058,1.6058,683699998.0
2007-09-27 12:51:00,1.6058,1.60595,1.6058,1.6059,62200000.0
2007-09-27 12:52:00,1.60595,1.60605,1.6057,1.60605,278500000.0
2007-09-27 12:53:00,1.6061,1.60615,1.6057,1.6058,121300000.0
2007-09-27 12:54:00,1.606,1.6061,1.6056,1.60575,119400000.0
2007-09-27 12:55:00,1.606,1.6067,1.606,1.6066,334500000.0
2007-09-27 12:56:00,1.6067,1.6069,1.6064,1.60645,1276799997.0
2007-09-27 12:57:00,1.60645,1.6067,1.60635,1.60655,616700006.0
2007-09-27 12:58:00,1.60655,1.6068,1.6063,1.6067,629899999.0
2007-09-27 12:59:00,1.6067,1.607,1.60655,1.6068,221100001.0
2007-09-27 13:00:00,1.6068,1.60685,1.6061,1.6065,786399996.0
2007-09-27 13:01:00,1.6065,1.6065,1.6052,1.6061,209200001.0
2007-09-27 13:02:00,1.6054,1.6061,1.6053,1.6058,486300000.0
2007-09-27 13:03:00,1.6058,1.6058,1.6056,1.6057,138300001.0
2007-09-27 13:04:00,1.6057,1.606,1.6057,1.6057,271400001.0
2007-09-27 13:05:00,1.6057,1.606,1.6057,1.6059,557100000.0
2007-09-27 13:06:00,1.6061,1.6061,1.6057,1.6059,843700000.0
2007-09-27 13:07:00,1.6059,1.6061,1.6056,1.6057,296900000.0
2007-09-27 13:08:00,1.6057,1.6059,1.60555,1.6056,472000001.0
2007-09-27 13:09:00,1.6055,1.6057,1.6053,1.6055,464800002.0
2007-09-27 13:10:00,1.6055,1.606,1.6051,1.6055,1046000000.0
2007-09-27 13:11:00,1.6054,1.6055,1.6049,1.6049,858299999.0
2007-09-27 13:12:00,1.605,1.6057,1.605,1.6056,333500001.0
2007-09-27 13:13:00,1.60555,1.60555,1.6047,1.6047,1341159997.0
2007-09-27 13:14:00,1.6047,1.6052,1.6047,1.605,676100004.0
2007-09-27 13:15:00,1.6051,1.6051,1.6045,1.6046,495400000.0
2007-09-27 13:16:00,1.60465,1.6052,1.6043,1.6045,1037700002.0
2007-09-27 13:17:00,1.6046,1.6054,1.6045,1.6053,1416700001.0
2007-09-27 13:18:00,1.6054,1.6055,1.6048,1.6049,580199999.0
2007-09-27 13:19:00,1.6049,1.6054,1.6047,1.6052,925200001.0
2007-09-27 13:20:00,1.6051,1.60575,1.6051,1.60565,365099999.0
2007-09-27 13:21:00,1.60565,1.6064,1.6054,1.6061,413500000.0
2007-09-27 13:22:00,1.6062,1.6062,1.6053,1.60565,397999999.0
2007-09-27 13:23:00,1.6057,1.60605,1.6056,1.60605,768600002.0
2007-09-27 13:24:00,1.60605,1.6066,1.60595,1.6064,487499999.0
2007-09-27 13:25:00,1.60635,1.6067,1.6059,1.606,765399998.0
2007-09-27 13:26:00,1.606,1.607,1.6055,1.6067,871300004.0
2007-09-27 13:27:00,1.6067,1.6071,1.6066,1.607,448999999.0
2007-09-27 13:28:00,1.607,1.607,1.6064,1.6068,839300000.0
2007-09-27 13:29:00,1.6068,1.607,1.60665,1.60665,303400000.0
2007-09-27 13:30:00,1.6065,1.6067,1.606,1.6061,719799998.0
2007-09-27 13:31:00,1.6061,1.6065,1.6054,1.6059,401000000.0
2007-09-27 13:32:00,1.6059,1.6064,1.6057,1.606,611200002.0
2007-09-27 13:33:00,1.606,1.6063,1.6059,1.606,628800000.0
2007-09-27 13:34:00,1.606,1.606,1.6054,1.606,230500000.0
2007-09-27 13:35:00,1.606,1.6063,1.606,1.6063,192200000.0
2007-09-27 13:36:00,1.6063,1.6065,1.60615,1.6062,300700000.0
2007-09-27 13:37:00,1.6062,1.6063,1.60605,1.6063,148200000.0
2007-09-27 13:38:00,1.6063,1.6067,1.6063,1.6066,373899997.0
2007-09-27 13:39:00,1.6066,1.6066,1.6063,1.6064,331900004.0
2007-09-27 13:40:00,1.60645,1.6067,1.60635,1.6067,288200005.0
2007-09-27 13:41:00,1.6065,1.607,1.6058,1.6069,926500001.0
2007-09-27 13:42:00,1.60685,1.6071,1.6064,1.607,336400002.0
2007-09-27 13:43:00,1.607,1.607,1.6062,1.6066,593800001.0
2007-09-27 13:44:00,1.6066,1.6066,1.6058,1.6063,624600000.0
2007-09-27 13:45:00,1.6063,1.6069,1.6063,1.6066,568399997.0
2007-09-27 13:46:00,1.6066,1.6072,1.6065,1.607,581399999.0
2007-09-27 13:47:00,1.607,1.6072,1.6068,1.6069,304900001.0
2007-09-27 13:48:00,1.6069,1.6075,1.6069,1.6075,288900005.0
2007-09-27 13:49:00,1.6074,1.6076,1.6066,1.6075,577199998.0
2007-09-27 13:50:00,1.6076,1.6078,1.607,1.6077,620700001.0
2007-09-27 13:51:00,1.6078,1.6081,1.6072,1.6078,570099999.0
2007-09-27 13:52:00,1.6078,1.608,1.6073,1.6078,432000000.0
2007-09-27 13:53:00,1.608,1.6086,1.6075,1.6084,662100002.0
2007-09-27 13:54:00,1.6084,1.6084,1.6073,1.60735,837099996.0
2007-09-27 13:55:00,1.6074,1.6081,1.6069,1.6076,931599993.0
2007-09-27 13:56:00,1.6077,1.60775,1.6074,1.60755,556699999.0
2007-09-27 13:57:00,1.6074,1.6081,1.6069,1.6076,1020999998.0
2007-09-27 13:58:00,1.6076,1.6077,1.6076,1.6076,375500000.0
2007-09-27 13:59:00,1.6076,1.6078,1.6072,1.6076,505400001.0
2007-09-27 14:00:00,1.6076,1.6076,1.6073,1.6073,444999998.0
2007-09-27 14:01:00,1.6073,1.6076,1.6073,1.6073,469900000.0
2007-09-27 14:02:00,1.6073,1.6075,1.6073,1.6073,312000000.0
2007-09-27 14:03:00,1.6072,1.6075,1.6072,1.6073,490500001.0
2007-09-27 14:04:00,1.6074,1.6076,1.6073,1.6074,168400000.0
2007-09-27 14:05:00,1.6073,1.6073,1.6071,1.6073,627999998.0
2007-09-27 14:06:00,1.6073,1.6076,1.6071,1.6075,572399999.0
2007-09-27 14:07:00,1.6076,1.6077,1.6076,1.6077,588200006.0
2007-09-27 14:08:00,1.6077,1.6079,1.6076,1.6079,199800001.0
2007-09-27 14:09:00,1.6079,1.6079,1.6076,1.6077,161600001.0
2007-09-27 14:10:00,1.6077,1.6079,1.6074,1.6074,214700000.0
2007-09-27 14:11:00,1.6074,1.6077,1.6073,1.6077,466900000.0
2007-09-27 14:12:00,1.6075,1.6077,1.6075,1.6076,418599999.0
2007-09-27 14:13:00,1.6076,1.6077,1.6074,1.6077,543799998.0
2007-09-27 14:14:00,1.6077,1.6078,1.6068,1.6076,895800000.0
2007-09-27 14:15:00,1.6076,1.6076,1.607,1.6075,544800001.0
2007-09-27 14:16:00,1.6075,1.6079,1.6071,1.6073,804599999.0
2007-09-27 14:17:00,1.60725,1.6074,1.6071,1.6072,1102999997.0
2007-09-27 14:18:00,1.6072,1.6073,1.607,1.6073,910199999.0
2007-09-27 14:19:00,1.6074,1.6077,1.6072,1.6074,755299997.0
2007-09-27 14:20:00,1.6074,1.6075,1.6072,1.6072,696300004.0
2007-09-27 14:21:00,1.6072,1.6077,1.607,1.6073,924500005.0
2007-09-27 14:22:00,1.6073,1.6073,1.6069,1.6069,523700000.0
2007-09-27 14:23:00,1.607,1.6071,1.6069,1.6069,341500000.0
2007-09-27 14:24:00,1.6071,1.6077,1.6071,1.6077,734799998.0
2007-09-27 14:25:00,1.6076,1.6078,1.6072,1.6078,1114800003.0
2007-09-27 14:26:00,1.6078,1.6078,1.6074,1.6075,606000000.0
2007-09-27 14:27:00,1.6075,1.6079,1.6071,1.6076,825900000.0
2007-09-27 14:28:00,1.6075,1.6078,1.60725,1.6075,996600001.0
2007-09-27 14:29:00,1.60745,1.60745,1.6066,1.6066,504199999.0
2007-09-27 14:30:00,1.6067,1.6078,1.606,1.6073,924300000.0
2007-09-27 14:31:00,1.6073,1.6076,1.6062,1.6069,1592899997.0
2007-09-27 14:32:00,1.6069,1.607,1.6058,1.6064,769899998.0
2007-09-27 14:33:00,1.6067,1.607,1.6065,1.6065,801000000.0
2007-09-27 14:34:00,1.6065,1.6065,1.6057,1.6065,1414499994.0
2007-09-27 14:35:00,1.6064,1.6068,1.6061,1.60645,893599999.0
2007-09-27 14:36:00,1.6064,1.6065,1.6052,1.6057,1482900000.0
2007-09-27 14:37:00,1.6058,1.6063,1.6051,1.6057,866400000.0
2007-09-27 14:38:00,1.6057,1.6063,1.6054,1.6058,1300099994.0
2007-09-27 14:39:00,1.6058,1.6064,1.60575,1.6064,456600000.0
2007-09-27 14:40:00,1.6065,1.6066,1.6052,1.6065,1255799997.0
2007-09-27 14:41:00,1.6065,1.607,1.6064,1.6068,1103100000.0
2007-09-27 14:42:00,1.6068,1.607,1.6067,1.6069,701400000.0
2007-09-27 14:43:00,1.6069,1.6071,1.6068,1.6071,636999999.0
2007-09-27 14:44:00,1.6071,1.6074,1.6065,1.60705,1219899995.0
2007-09-27 14:45:00,1.60705,1.6073,1.6066,1.6072,730700000.0
2007-09-27 14:46:00,1.6072,1.6073,1.607,1.607,172800000.0
2007-09-27 14:47:00,1.607,1.6074,1.6069,1.6072,589699999.0
2007-09-27 14:48:00,1.6072,1.6074,1.6072,1.6074,380200000.0
2007-09-27 14:49:00,1.6074,1.6077,1.6072,1.6074,1024800001.0
2007-09-27 14:50:00,1.6074,1.6075,1.6072,1.6074,285600000.0
2007-09-27 14:51:00,1.6074,1.6076,1.6072,1.6074,318500000.0
2007-09-27 14:52:00,1.6073,1.6078,1.6073,1.6077,423300000.0
2007-09-27 14:53:00,1.60755,1.6079,1.6074,1.60745,400200001.0
2007-09-27 14:54:00,1.6075,1.6077,1.6073,1.6075,114000000.0
2007-09-27 14:55:00,1.6076,1.6079,1.6074,1.6077,215800000.0
2007-09-27 14:56:00,1.6078,1.6079,1.6075,1.6077,118300000.0
2007-09-27 14:57:00,1.6075,1.608,1.6075,1.608,260100000.0
2007-09-27 14:58:00,1.608,1.60815,1.6076,1.60815,165100000.0
2007-09-27 14:59:00,1.60815,1.6082,1.6077,1.6082,381800002.0
2007-09-27 15:00:00,1.6082,1.6085,1.6079,1.6082,531900000.0
2007-09-27 15:01:00,1.6081,1.6082,1.6075,1.6078,663100000.0
2007-09-27 15:02:00,1.6078,1.6079,1.6074,1.6077,673700003.0
2007-09-27 15:03:00,1.6077,1.608,1.6073,1.6079,1045499994.0
2007-09-27 15:04:00,1.6079,1.6081,1.6077,1.6078,238500001.0
2007-09-27 15:05:00,1.6079,1.6081,1.6078,1.60805,390799998.0
2007-09-27 15:06:00,1.608,1.6083,1.608,1.6081,194100000.0
2007-09-27 15:07:00,1.6081,1.6083,1.6077,1.6079,209400000.0
2007-09-27 15:08:00,1.6077,1.6082,1.6077,1.608,239199999.0
2007-09-27 15:09:00,1.608,1.6081,1.6077,1.608,213100000.0
2007-09-27 15:10:00,1.608,1.6082,1.6079,1.6081,106500000.0
2007-09-27 15:11:00,1.6082,1.6082,1.6079,1.608,231700000.0
2007-09-27 15:12:00,1.6079,1.6081,1.6078,1.6081,243200000.0
2007-09-27 15:13:00,1.6081,1.6082,1.6079,1.6081,81100000.0
2007-09-27 15:14:00,1.6082,1.6082,1.6078,1.6082,186900000.0
2007-09-27 15:15:00,1.6082,1.6082,1.6077,1.608,179600000.0
2007-09-27 15:16:00,1.6081,1.6083,1.6078,1.6083,355099999.0
2007-09-27 15:17:00,1.6082,1.6087,1.6079,1.6086,498800003.0
2007-09-27 15:18:00,1.6086,1.6089,1.6074,1.6083,616900000.0
2007-09-27 15:19:00,1.6084,1.6085,1.6078,1.6081,685999998.0
2007-09-27 15:20:00,1.6081,1.6084,1.6076,1.6083,357199998.0
2007-09-27 15:21:00,1.6083,1.6083,1.608,1.608,344100001.0
2007-09-27 15:22:00,1.6082,1.6084,1.608,1.6084,179899999.0
2007-09-27 15:23:00,1.6082,1.6084,1.6079,1.6082,367500001.0
2007-09-27 15:24:00,1.6082,1.6084,1.6081,1.6083,197000001.0
2007-09-27 15:25:00,1.6083,1.6084,1.6082,1.6083,100000000.0
2007-09-27 15:26:00,1.6083,1.6084,1.6081,1.6083,58200000.0
2007-09-27 15:27:00,1.6084,1.6085,1.6078,1.6085,239900002.0
2007-09-27 15:28:00,1.6083,1.6086,1.6083,1.6085,37700000.0
2007-09-27 15:29:00,1.6085,1.6091,1.6084,1.6087,151200000.0
2007-09-27 15:30:00,1.6086,1.6089,1.6085,1.6087,242000000.0
2007-09-27 15:31:00,1.6087,1.6088,1.60855,1.6087,254200000.0
2007-09-27 15:32:00,1.6087,1.6087,1.6085,1.6086,58400000.0
2007-09-27 15:33:00,1.60855,1.6088,1.6085,1.60875,109000000.0
2007-09-27 15:34:00,1.60865,1.60865,1.6077,1.6081,155600000.0
2007-09-27 15:35:00,1.6081,1.60835,1.6076,1.6078,254900000.0
2007-09-27 15:36:00,1.6079,1.608,1.60775,1.608,112300000.0
2007-09-27 15:37:00,1.60795,1.60795,1.6076,1.6076,99300000.0
2007-09-27 15:38:00,1.6076,1.608,1.6076,1.608,372200000.0
2007-09-27 15:39:00,1.608,1.6083,1.6079,1.6082,342599999.0
2007-09-27 15:40:00,1.6082,1.6084,1.6082,1.6084,138000000.0
2007-09-27 15:41:00,1.6084,1.6084,1.608,1.6083,131700002.0
2007-09-27 15:42:00,1.6081,1.6083,1.608,1.6081,200400000.0
2007-09-27 15:43:00,1.6081,1.6085,1.6081,1.6085,342699999.0
2007-09-27 15:44:00,1.6085,1.6086,1.6082,1.6082,114400000.0
2007-09-27 15:45:00,1.6083,1.6085,1.6081,1.6083,317399999.0
2007-09-27 15:46:00,1.6083,1.6085,1.6083,1.6084,120200000.0
2007-09-27 15:47:00,1.6083,1.6085,1.6081,1.6082,88500000.0
2007-09-27 15:48:00,1.6082,1.6083,1.6079,1.6082,435100000.0
2007-09-27 15:49:00,1.6083,1.6084,1.6079,1.6081,390000000.0
2007-09-27 15:50:00,1.6082,1.6082,1.6079,1.6079,263800000.0
2007-09-27 15:51:00,1.6079,1.6081,1.6077,1.6081,219700000.0
2007-09-27 15:52:00,1.6081,1.6081,1.6077,1.6077,301600000.0
2007-09-27 15:53:00,1.6076,1.6078,1.6074,1.6077,393600000.0
2007-09-27 15:54:00,1.6078,1.6082,1.6075,1.6076,637999999.0
2007-09-27 15:55:00,1.6076,1.6081,1.6076,1.6081,696300000.0
2007-09-27 15:56:00,1.608,1.608,1.6071,1.6073,522500000.0
2007-09-27 15:57:00,1.6074,1.6075,1.6066,1.6068,280900000.0
2007-09-27 15:58:00,1.6068,1.6069,1.606,1.6063,1059000003.0
2007-09-27 15:59:00,1.6063,1.6065,1.6052,1.6059,894799998.0
2007-09-27 16:00:00,1.6059,1.60695,1.6055,1.6067,1035200000.0
2007-09-27 16:01:00,1.6066,1.6071,1.6064,1.60655,548300001.0
2007-09-27 16:02:00,1.6066,1.60725,1.6062,1.60685,675600001.0
2007-09-27 16:03:00,1.60685,1.60705,1.6064,1.60655,529200001.0
2007-09-27 16:04:00,1.60655,1.6067,1.6058,1.6062,822599996.0
2007-09-27 16:05:00,1.6062,1.6065,1.6052,1.6058,1600499998.0
2007-09-27 16:06:00,1.6058,1.6064,1.6051,1.6062,1046700000.0
2007-09-27 16:07:00,1.6062,1.60645,1.6059,1.6061,994600002.0
2007-09-27 16:08:00,1.6061,1.6065,1.6057,1.6058,536700002.0
2007-09-27 16:09:00,1.6057,1.60615,1.6057,1.6058,444799999.0
2007-09-27 16:10:00,1.6056,1.60605,1.6052,1.6054,418000000.0
2007-09-27 16:11:00,1.6055,1.6062,1.6054,1.6055,373100000.0
2007-09-27 16:12:00,1.6055,1.60575,1.6052,1.6054,352000000.0
2007-09-27 16:13:00,1.60545,1.606,1.6053,1.6058,395000000.0
2007-09-27 16:14:00,1.6058,1.6062,1.6056,1.6062,631499999.0
2007-09-27 16:15:00,1.6062,1.6066,1.6062,1.6066,664300002.0
2007-09-27 16:16:00,1.6066,1.6068,1.606,1.606,993100000.0
2007-09-27 16:17:00,1.606,1.6064,1.6054,1.6059,690700000.0
2007-09-27 16:18:00,1.6059,1.6061,1.6057,1.6057,270400000.0
2007-09-27 16:19:00,1.6057,1.606,1.6056,1.6059,385000000.0
2007-09-27 16:20:00,1.6059,1.60605,1.6054,1.60595,585999999.0
2007-09-27 16:21:00,1.606,1.6064,1.606,1.60625,262099999.0
2007-09-27 16:22:00,1.60625,1.6068,1.6061,1.6065,539700000.0
2007-09-27 16:23:00,1.6064,1.6065,1.6056,1.6057,440900000.0
2007-09-27 16:24:00,1.6056,1.6061,1.6049,1.606,959899999.0
2007-09-27 16:25:00,1.606,1.6063,1.6052,1.6056,977100001.0
2007-09-27 16:26:00,1.6056,1.6065,1.6055,1.6065,742300000.0
2007-09-27 16:27:00,1.6066,1.6066,1.6058,1.6058,643100000.0
2007-09-27 16:28:00,1.6058,1.606,1.6057,1.6058,313100000.0
2007-09-27 16:29:00,1.6058,1.6059,1.605,1.6058,863800001.0
2007-09-27 16:30:00,1.6059,1.6063,1.6055,1.6057,741900001.0
2007-09-27 16:31:00,1.6057,1.60625,1.6056,1.60595,522399998.0
2007-09-27 16:32:00,1.606,1.6062,1.6058,1.6059,206000000.0
2007-09-27 16:33:00,1.6059,1.60625,1.6055,1.606,766200001.0
2007-09-27 16:34:00,1.606,1.6061,1.6057,1.6058,152700000.0
2007-09-27 16:35:00,1.6058,1.6064,1.6058,1.60595,367899999.0
2007-09-27 16:36:00,1.60595,1.60625,1.6059,1.60605,267199999.0
2007-09-27 16:37:00,1.606,1.6064,1.6059,1.60615,151600001.0
2007-09-27 16:38:00,1.60615,1.6063,1.60595,1.6062,65300000.0
2007-09-27 16:39:00,1.6062,1.6065,1.6059,1.6063,675299999.0
2007-09-27 16:40:00,1.6064,1.6065,1.6059,1.6062,312199999.0
2007-09-27 16:41:00,1.6063,1.6073,1.6063,1.6071,609800001.0
2007-09-27 16:42:00,1.6071,1.6077,1.6068,1.6077,772800000.0
2007-09-27 16:43:00,1.6078,1.6084,1.6077,1.6081,310500000.0
2007-09-27 16:44:00,1.6071,1.6072,1.6068,1.6072,228199999.0
2007-09-27 16:45:00,1.6073,1.6077,1.607,1.6076,750300000.0
2007-09-27 16:46:00,1.6076,1.6078,1.60745,1.6076,444600000.0
2007-09-27 16:47:00,1.6076,1.6078,1.6076,1.6076,354800000.0
2007-09-27 16:48:00,1.6076,1.6079,1.6074,1.6077,348300000.0
2007-09-27 16:49:00,1.6078,1.6086,1.6073,1.6085,652100001.0
2007-09-27 16:50:00,1.6085,1.6101,1.6085,1.6091,1161700000.0
2007-09-27 16:51:00,1.6092,1.6096,1.609,1.6091,699900000.0
2007-09-27 16:52:00,1.6091,1.6092,1.6085,1.6086,867700000.0
2007-09-27 16:53:00,1.6086,1.609,1.6084,1.6089,1034000000.0
2007-09-27 16:54:00,1.6089,1.6092,1.6087,1.6091,628700000.0
2007-09-27 16:55:00,1.609,1.6097,1.609,1.6097,699399999.0
2007-09-27 16:56:00,1.6097,1.6101,1.6091,1.6101,495900000.0
2007-09-27 16:57:00,1.61,1.6102,1.6097,1.6099,726700000.0
2007-09-27 16:58:00,1.6099,1.6101,1.6099,1.6099,471400000.0
2007-09-27 16:59:00,1.6099,1.61,1.6094,1.6097,821700000.0
2007-09-27 17:00:00,1.6096,1.6097,1.609,1.6093,688500000.0
2007-09-27 17:01:00,1.6093,1.6095,1.6087,1.6089,733600000.0
2007-09-27 17:02:00,1.6087,1.6091,1.6085,1.6087,867200004.0
2007-09-27 17:03:00,1.6086,1.6095,1.6086,1.609,592400003.0
2007-09-27 17:04:00,1.609,1.6092,1.6086,1.6087,504200000.0
2007-09-27 17:05:00,1.6086,1.6088,1.6084,1.60855,463700000.0
2007-09-27 17:06:00,1.6086,1.60895,1.6086,1.6089,345400000.0
2007-09-27 17:07:00,1.6085,1.6088,1.6083,1.6087,330200000.0
2007-09-27 17:08:00,1.6087,1.6091,1.6086,1.6088,330200000.0
2007-09-27 17:09:00,1.6088,1.6091,1.6087,1.6089,602200000.0
2007-09-27 17:10:00,1.6088,1.6096,1.6084,1.6089,1069300001.0
2007-09-27 17:11:00,1.6089,1.609,1.6084,1.609,315000000.0
2007-09-27 17:12:00,1.609,1.609,1.6082,1.6084,280200000.0
2007-09-27 17:13:00,1.6085,1.6085,1.6084,1.6084,121300000.0
2007-09-27 17:14:00,1.6084,1.6085,1.6078,1.6079,325500000.0
2007-09-27 17:15:00,1.608,1.6081,1.6071,1.6081,519600000.0
2007-09-27 17:16:00,1.6081,1.6084,1.608,1.6082,464300000.0
2007-09-27 17:17:00,1.6078,1.6084,1.6078,1.6083,249400000.0
2007-09-27 17:18:00,1.6083,1.6086,1.6081,1.60845,585200001.0
2007-09-27 17:19:00,1.60845,1.6085,1.6082,1.6084,94000000.0
2007-09-27 17:20:00,1.6084,1.6085,1.6082,1.60845,209100000.0
2007-09-27 17:21:00,1.60845,1.60845,1.6081,1.60835,229800000.0
2007-09-27 17:22:00,1.60825,1.60865,1.6079,1.6083,293000000.0
2007-09-27 17:23:00,1.6083,1.6086,1.6081,1.6084,192100000.0
2007-09-27 17:24:00,1.6084,1.6089,1.60835,1.6087,175699999.0
2007-09-27 17:25:00,1.6088,1.60905,1.6087,1.60875,191500000.0
2007-09-27 17:26:00,1.60875,1.6091,1.6086,1.6089,360400000.0
2007-09-27 17:27:00,1.6089,1.6093,1.6087,1.6092,228300000.0
2007-09-27 17:28:00,1.6092,1.6095,1.6092,1.6094,267400000.0
2007-09-27 17:29:00,1.6094,1.6094,1.6087,1.6092,257300000.0
2007-09-27 17:30:00,1.6092,1.6092,1.6089,1.609,456600000.0
2007-09-27 17:31:00,1.6091,1.6091,1.6088,1.609,543700000.0
2007-09-27 17:32:00,1.609,1.6091,1.6087,1.6087,362800000.0
2007-09-27 17:33:00,1.6087,1.6088,1.6082,1.6083,619800000.0
2007-09-27 17:34:00,1.6083,1.6084,1.6081,1.6081,405100000.0
2007-09-27 17:35:00,1.6081,1.6082,1.6079,1.6081,270800000.0
2007-09-27 17:36:00,1.608,1.60895,1.6078,1.6084,462540001.0
2007-09-27 17:37:00,1.6084,1.6086,1.6079,1.6084,662600000.0
2007-09-27 17:38:00,1.6084,1.6088,1.6079,1.6086,415300002.0
2007-09-27 17:39:00,1.6088,1.6088,1.6081,1.6087,562600005.0
2007-09-27 17:40:00,1.6087,1.609,1.6086,1.6087,644200005.0
2007-09-27 17:41:00,1.6087,1.6089,1.608,1.6089,334300000.0
2007-09-27 17:42:00,1.6089,1.6089,1.6086,1.6087,344700000.0
2007-09-27 17:43:00,1.6087,1.6088,1.6081,1.6087,499500000.0
2007-09-27 17:44:00,1.6087,1.6092,1.6084,1.6088,431500001.0
2007-09-27 17:45:00,1.6088,1.6096,1.6083,1.6091,1356800007.0
2007-09-27 17:46:00,1.6093,1.6098,1.609,1.6096,615700000.0
2007-09-27 17:47:00,1.6096,1.6101,1.6095,1.6101,525199998.0
2007-09-27 17:48:00,1.6101,1.6101,1.6097,1.6099,374600000.0
2007-09-27 17:49:00,1.6099,1.6109,1.6093,1.6099,806800001.0
2007-09-27 17:50:00,1.6101,1.6102,1.6094,1.6095,732100001.0
2007-09-27 17:51:00,1.6095,1.6104,1.6093,1.6103,858800000.0
2007-09-27 17:52:00,1.6103,1.6104,1.61,1.6102,346300000.0
2007-09-27 17:53:00,1.6102,1.6108,1.61,1.6107,761100000.0
2007-09-27 17:54:00,1.6108,1.611,1.6097,1.6103,539900002.0
2007-09-27 17:55:00,1.6103,1.6105,1.61,1.6103,381100000.0
2007-09-27 17:56:00,1.6103,1.6106,1.6098,1.61035,428500000.0
2007-09-27 17:57:00,1.61035,1.611,1.6097,1.6103,669890003.0
2007-09-27 17:58:00,1.6104,1.6107,1.6099,1.6107,412950000.0
2007-09-27 17:59:00,1.6107,1.6112,1.6097,1.611,1208490001.0
2007-09-27 18:00:00,1.6111,1.6114,1.6106,1.6106,966599995.0
2007-09-27 18:01:00,1.6107,1.6108,1.6103,1.6106,470600001.0
2007-09-27 18:02:00,1.6106,1.6106,1.6102,1.6105,345400000.0
2007-09-27 18:03:00,1.6103,1.6106,1.6101,1.6103,430900001.0
2007-09-27 18:04:00,1.6103,1.6104,1.61,1.6101,332000000.0
2007-09-27 18:05:00,1.61015,1.6109,1.61,1.6103,456300000.0
2007-09-27 18:06:00,1.6103,1.6109,1.6103,1.6107,420600000.0
2007-09-27 18:07:00,1.6107,1.61105,1.6105,1.6105,249300000.0
2007-09-27 18:08:00,1.6108,1.611,1.6101,1.6103,300000000.0
2007-09-27 18:09:00,1.6103,1.61045,1.6095,1.60965,428899997.0
2007-09-27 18:10:00,1.6097,1.6097,1.6088,1.6092,435500000.0
2007-09-27 18:11:00,1.6092,1.6092,1.6083,1.6088,624400005.0
2007-09-27 18:12:00,1.6089,1.6089,1.6083,1.60845,316900000.0
2007-09-27 18:13:00,1.60845,1.6092,1.6084,1.6089,207400000.0
2007-09-27 18:14:00,1.6089,1.60905,1.6087,1.60905,232599997.0
2007-09-27 18:15:00,1.60905,1.60925,1.609,1.6091,44500000.0
2007-09-27 18:16:00,1.60915,1.6092,1.609,1.6091,155800000.0
2007-09-27 18:17:00,1.60915,1.60915,1.609,1.60905,16900000.0
2007-09-27 18:18:00,1.60905,1.6091,1.60895,1.60895,11300000.0
2007-09-27 18:19:00,1.60895,1.60935,1.6089,1.60895,283899999.0
2007-09-27 18:20:00,1.60895,1.60895,1.6083,1.6084,250200000.0
2007-09-27 18:21:00,1.6083,1.609,1.6083,1.60875,280700000.0
2007-09-27 18:22:00,1.6087,1.609,1.6086,1.6088,373500002.0
2007-09-27 18:23:00,1.6088,1.60915,1.6088,1.60915,145200000.0
2007-09-27 18:24:00,1.60915,1.6093,1.6091,1.60925,58800000.0
2007-09-27 18:25:00,1.6092,1.60935,1.6091,1.6093,53100000.0
2007-09-27 18:26:00,1.6093,1.60935,1.6091,1.6093,71800000.0
2007-09-27 18:27:00,1.60935,1.60955,1.6088,1.609,247000003.0
2007-09-27 18:28:00,1.609,1.6091,1.609,1.6091,34500000.0
2007-09-27 18:29:00,1.6091,1.6092,1.6087,1.6089,207400003.0
2007-09-27 18:30:00,1.6089,1.609,1.6086,1.6089,271599998.0
2007-09-27 18:31:00,1.609,1.6091,1.6089,1.6091,112300000.0
2007-09-27 18:32:00,1.6092,1.6093,1.6083,1.6093,362600003.0
2007-09-27 18:33:00,1.6093,1.6093,1.609,1.6091,197400000.0
2007-09-27 18:34:00,1.6091,1.6092,1.6091,1.6092,87900000.0
2007-09-27 18:35:00,1.6092,1.6092,1.6091,1.6092,85100000.0
2007-09-27 18:36:00,1.6092,1.6095,1.6091,1.6094,422100000.0
2007-09-27 18:37:00,1.6094,1.6096,1.6093,1.6095,212300000.0
2007-09-27 18:38:00,1.6095,1.6097,1.6094,1.6097,202100000.0
2007-09-27 18:39:00,1.6097,1.6101,1.6096,1.6097,225700000.0
2007-09-27 18:40:00,1.6097,1.6098,1.6094,1.6094,474000002.0
2007-09-27 18:41:00,1.6095,1.6096,1.6093,1.6094,122600003.0
2007-09-27 18:42:00,1.6095,1.6096,1.6094,1.6095,285500000.0
2007-09-27 18:43:00,1.6095,1.6096,1.6095,1.6095,54900000.0
2007-09-27 18:44:00,1.6095,1.6098,1.6095,1.6098,170300001.0
2007-09-27 18:45:00,1.6099,1.6099,1.6099,1.6099,71200000.0
2007-09-27 18:46:00,1.6099,1.6101,1.6098,1.6101,71200000.0
2007-09-27 18:47:00,1.6101,1.6101,1.6098,1.61,234100000.0
2007-09-27 18:48:00,1.6102,1.6102,1.6093,1.6099,200500000.0
2007-09-27 18:49:00,1.61,1.61,1.6095,1.6095,302400001.0
2007-09-27 18:50:00,1.6096,1.6096,1.6091,1.6092,222000000.0
2007-09-27 18:51:00,1.609,1.6092,1.609,1.6091,98400001.0
2007-09-27 18:52:00,1.609,1.6099,1.609,1.6097,309700000.0
2007-09-27 18:53:00,1.6098,1.6103,1.6096,1.6103,108800000.0
2007-09-27 18:54:00,1.6102,1.6102,1.6091,1.6096,451400011.0
2007-09-27 18:55:00,1.6096,1.6097,1.6096,1.6097,56100002.0
2007-09-27 18:56:00,1.6098,1.61,1.6096,1.6099,78800000.0
2007-09-27 18:57:00,1.6099,1.6101,1.6098,1.61,58100000.0
2007-09-27 18:58:00,1.61,1.6103,1.61,1.6101,45100000.0
2007-09-27 18:59:00,1.6101,1.6104,1.6099,1.6099,335000000.0
2007-09-27 19:00:00,1.6099,1.6103,1.6099,1.6103,142600000.0
2007-09-27 19:01:00,1.6102,1.6103,1.61,1.6103,130300000.0
2007-09-27 19:02:00,1.6103,1.6106,1.6103,1.6104,126600000.0
2007-09-27 19:03:00,1.6104,1.6104,1.6102,1.6104,93500000.0
2007-09-27 19:04:00,1.6102,1.6105,1.6102,1.6104,115400000.0
2007-09-27 19:05:00,1.6104,1.6104,1.6101,1.6101,243699999.0
2007-09-27 19:06:00,1.6103,1.6103,1.6096,1.6099,243700000.0
2007-09-27 19:07:00,1.6099,1.6102,1.6099,1.6102,238400000.0
2007-09-27 19:08:00,1.6101,1.6103,1.61,1.6103,298100000.0
2007-09-27 19:09:00,1.6103,1.6105,1.61,1.6101,675399992.0
2007-09-27 19:10:00,1.6101,1.6103,1.6101,1.6101,228500000.0
2007-09-27 19:11:00,1.6101,1.6101,1.6091,1.6095,281199999.0
2007-09-27 19:12:00,1.6095,1.6097,1.6094,1.6094,145800000.0
2007-09-27 19:13:00,1.6095,1.6096,1.6095,1.6096,162300000.0
2007-09-27 19:14:00,1.6096,1.6097,1.6095,1.6096,152000000.0
2007-09-27 19:15:00,1.6096,1.6098,1.6096,1.6097,187999999.0
2007-09-27 19:16:00,1.6096,1.6099,1.6096,1.6099,285599996.0
2007-09-27 19:17:00,1.6099,1.6099,1.6098,1.6099,80900003.0
2007-09-27 19:18:00,1.61,1.61,1.6099,1.6099,75300004.0
2007-09-27 19:19:00,1.6099,1.6107,1.6098,1.6104,557500000.0
2007-09-27 19:20:00,1.6104,1.6107,1.6101,1.6106,590800001.0
2007-09-27 19:21:00,1.6105,1.6107,1.6103,1.6106,359560006.0
2007-09-27 19:22:00,1.6106,1.6109,1.6101,1.6109,264720006.0
2007-09-27 19:23:00,1.6109,1.6112,1.6106,1.611,452360001.0
2007-09-27 19:24:00,1.6109,1.6109,1.6095,1.6095,571099999.0
2007-09-27 19:25:00,1.6096,1.6098,1.6092,1.6095,397600001.0
2007-09-27 19:26:00,1.6095,1.6096,1.6091,1.6095,633600002.0
2007-09-27 19:27:00,1.6095,1.6097,1.6093,1.6097,183600001.0
2007-09-27 19:28:00,1.6097,1.60985,1.6096,1.6097,104500000.0
2007-09-27 19:29:00,1.6097,1.61015,1.6097,1.6101,181400000.0
2007-09-27 19:30:00,1.6102,1.61025,1.61015,1.61025,59000000.0
2007-09-27 19:31:00,1.61025,1.6104,1.6101,1.6104,141200000.0
2007-09-27 19:32:00,1.6104,1.6104,1.6098,1.60985,22000000.0
2007-09-27 19:33:00,1.60985,1.6099,1.6097,1.6099,219699999.0
2007-09-27 19:34:00,1.6099,1.6101,1.6098,1.6101,147899999.0
2007-09-27 19:35:00,1.6101,1.6102,1.6098,1.6099,108100000.0
2007-09-27 19:36:00,1.60995,1.60995,1.6097,1.6097,54600000.0
2007-09-27 19:37:00,1.6097,1.6097,1.6095,1.6096,47800000.0
2007-09-27 19:38:00,1.6096,1.6097,1.6094,1.6095,116100000.0
2007-09-27 19:39:00,1.60955,1.6096,1.6094,1.60945,58500000.0
2007-09-27 19:40:00,1.6095,1.6104,1.6094,1.6101,530500001.0
2007-09-27 19:41:00,1.6101,1.6102,1.6097,1.6099,126400000.0
2007-09-27 19:42:00,1.6099,1.6102,1.60975,1.61015,184500000.0
2007-09-27 19:43:00,1.6102,1.6102,1.6101,1.6101,53600000.0
2007-09-27 19:44:00,1.6102,1.6102,1.61015,1.61015,19200000.0
2007-09-27 19:45:00,1.6102,1.6103,1.6101,1.61015,165300000.0
2007-09-27 19:46:00,1.61015,1.61015,1.6101,1.6101,38000000.0
2007-09-27 19:47:00,1.6101,1.6104,1.6099,1.6101,275400002.0
2007-09-27 19:48:00,1.6101,1.61045,1.6099,1.61045,69800002.0
2007-09-27 19:49:00,1.6105,1.61055,1.6105,1.61055,41600000.0
2007-09-27 19:50:00,1.61055,1.6108,1.6103,1.6103,113400001.0
2007-09-27 19:51:00,1.6104,1.6105,1.6102,1.6102,105300000.0
2007-09-27 19:52:00,1.6102,1.6102,1.6098,1.61,47100000.0
2007-09-27 19:53:00,1.6099,1.6099,1.6097,1.6099,89999999.0
2007-09-27 19:54:00,1.61,1.61015,1.6098,1.60995,182000001.0
2007-09-27 19:55:00,1.60995,1.61,1.6099,1.61,93200000.0
2007-09-27 19:56:00,1.61,1.6101,1.60985,1.60985,120100000.0
2007-09-27 19:57:00,1.6099,1.60995,1.6097,1.6097,147500000.0
2007-09-27 19:58:00,1.6097,1.6097,1.6088,1.6089,338300000.0
2007-09-27 19:59:00,1.6088,1.6089,1.6084,1.6084,188700000.0
2007-09-27 20:00:00,1.6085,1.6093,1.6085,1.6092,458600000.0
2007-09-27 20:01:00,1.6092,1.6092,1.6082,1.6084,593299996.0
2007-09-27 20:02:00,1.6084,1.6084,1.608,1.6081,105800000.0
2007-09-27 20:03:00,1.6081,1.6081,1.607,1.6076,271900000.0
2007-09-27 20:04:00,1.6076,1.608,1.6076,1.608,302600000.0
2007-09-27 20:05:00,1.60795,1.6081,1.6076,1.6077,334900000.0
2007-09-27 20:06:00,1.60775,1.6078,1.6074,1.6074,139000000.0
2007-09-27 20:07:00,1.6075,1.6075,1.6073,1.6075,44800000.0
2007-09-27 20:08:00,1.6075,1.6076,1.6074,1.6076,175200000.0
2007-09-27 20:09:00,1.6076,1.6076,1.6075,1.6076,37500000.0
2007-09-27 20:10:00,1.6076,1.6076,1.6075,1.6075,39300000.0
2007-09-27 20:11:00,1.6075,1.60785,1.6074,1.6078,182000000.0
2007-09-27 20:12:00,1.6078,1.6081,1.6075,1.6081,172700000.0
2007-09-27 20:13:00,1.60815,1.60815,1.6073,1.6073,165600000.0
2007-09-27 20:14:00,1.6073,1.6073,1.6073,1.6073,89900000.0
2007-09-27 20:15:00,1.6073,1.6073,1.6071,1.6072,217600000.0
2007-09-27 20:16:00,1.6072,1.6073,1.6071,1.6072,338000001.0
2007-09-27 20:17:00,1.6071,1.6079,1.6068,1.6077,339700002.0
2007-09-27 20:18:00,1.6077,1.6077,1.6075,1.6075,189900001.0
2007-09-27 20:19:00,1.6076,1.6077,1.6074,1.6077,457100002.0
2007-09-27 20:20:00,1.6078,1.6082,1.6076,1.6081,270900000.0
2007-09-27 20:21:00,1.6082,1.6082,1.6081,1.6081,35899999.0
2007-09-27 20:22:00,1.6083,1.6084,1.6083,1.6084,39400000.0
2007-09-27 20:23:00,1.6084,1.6087,1.6084,1.6086,259099998.0
2007-09-27 20:24:00,1.6086,1.6086,1.6085,1.6085,65900000.0
2007-09-27 20:25:00,1.6085,1.6087,1.6084,1.6086,183799995.0
2007-09-27 20:26:00,1.6086,1.6086,1.6083,1.6084,336499993.0
2007-09-27 20:27:00,1.6084,1.6084,1.6083,1.6083,49000000.0
2007-09-27 20:28:00,1.6083,1.6084,1.6083,1.6084,151200000.0
2007-09-27 20:29:00,1.6084,1.6086,1.6084,1.6084,92400000.0
2007-09-27 20:30:00,1.6084,1.6084,1.6082,1.6082,87300000.0
2007-09-27 20:31:00,1.6083,1.6084,1.6082,1.6083,101500000.0
2007-09-27 20:32:00,1.6083,1.6083,1.6082,1.6082,94100000.0
2007-09-27 20:33:00,1.6082,1.6082,1.6082,1.6082,25100000.0
2007-09-27 20:34:00,1.6082,1.6084,1.6082,1.6084,93600000.0
2007-09-27 20:35:00,1.6084,1.6084,1.6082,1.6082,65300000.0
2007-09-27 20:36:00,1.6082,1.6082,1.6081,1.6081,121100000.0
2007-09-27 20:37:00,1.608,1.6082,1.608,1.6081,154000001.0
2007-09-27 20:38:00,1.6081,1.6081,1.6081,1.6081,29300000.0
2007-09-27 20:39:00,1.6082,1.6082,1.608,1.608,69000000.0
2007-09-27 20:40:00,1.608,1.6082,1.608,1.6082,196800000.0
2007-09-27 20:41:00,1.6082,1.6083,1.6081,1.6083,196300000.0
2007-09-27 20:42:00,1.6083,1.6083,1.6081,1.6081,192500000.0
2007-09-27 20:43:00,1.6082,1.6084,1.6079,1.608,266199997.0
2007-09-27 20:44:00,1.6081,1.6083,1.6079,1.6082,301600003.0
2007-09-27 20:45:00,1.6082,1.6082,1.608,1.6081,342600002.0
2007-09-27 20:46:00,1.6082,1.6082,1.6079,1.6079,357590000.0
2007-09-27 20:47:00,1.6079,1.608,1.6077,1.6078,161590000.0
2007-09-27 20:48:00,1.6078,1.608,1.6077,1.6079,358700000.0
2007-09-27 20:49:00,1.6079,1.6079,1.6078,1.6078,62600000.0
2007-09-27 20:50:00,1.6078,1.6079,1.6078,1.6079,81200000.0
2007-09-27 20:51:00,1.6079,1.6079,1.6075,1.60755,141900000.0
2007-09-27 20:52:00,1.60755,1.60755,1.6069,1.607,64600000.0
2007-09-27 20:53:00,1.607,1.6077,1.607,1.6076,237999999.0
2007-09-27 20:54:00,1.6074,1.60755,1.6073,1.6075,159100000.0
2007-09-27 20:55:00,1.60745,1.6075,1.607,1.607,52000000.0
2007-09-27 20:56:00,1.6071,1.6072,1.6071,1.6071,120499999.0
2007-09-27 20:57:00,1.6071,1.6077,1.607,1.6077,135799997.0
2007-09-27 20:58:00,1.6077,1.6078,1.60755,1.6077,105900000.0
2007-09-27 20:59:00,1.6077,1.6077,1.6071,1.6073,304500000.0
2007-09-27 21:00:00,1.6073,1.6077,1.607,1.6072,493900002.0
2007-09-27 21:01:00,1.6071,1.6071,1.6066,1.6067,444100002.0
2007-09-27 21:02:00,1.6067,1.6067,1.606,1.6063,207400001.0
2007-09-27 21:03:00,1.60635,1.6067,1.6062,1.6064,425200006.0
2007-09-27 21:04:00,1.6064,1.6065,1.6062,1.6062,102000000.0
2007-09-27 21:05:00,1.6063,1.6065,1.6061,1.60635,96699999.0
2007-09-27 21:06:00,1.6063,1.60665,1.6062,1.60635,114500000.0
2007-09-27 21:07:00,1.60635,1.6072,1.6061,1.6066,307600001.0
2007-09-27 21:08:00,1.6066,1.6071,1.6066,1.6069,141200000.0
2007-09-27 21:09:00,1.6069,1.60725,1.6069,1.6072,158400001.0
2007-09-27 21:10:00,1.6072,1.6079,1.6071,1.60785,295400000.0
2007-09-27 21:11:00,1.60785,1.60785,1.6074,1.60765,108700000.0
2007-09-27 21:12:00,1.60765,1.6079,1.60755,1.60755,64800000.0
2007-09-27 21:13:00,1.6075,1.60765,1.6073,1.6074,63100000.0
2007-09-27 21:14:00,1.6074,1.6074,1.607,1.6071,87400000.0
2007-09-27 21:15:00,1.6071,1.6072,1.6069,1.6072,28500000.0
2007-09-27 21:16:00,1.6071,1.6073,1.6068,1.6073,106899999.0
2007-09-27 21:17:00,1.6075,1.60765,1.6069,1.6072,250600000.0
2007-09-27 21:18:00,1.60725,1.6073,1.60725,1.60725,5700000.0
2007-09-27 21:19:00,1.60725,1.6073,1.6072,1.6072,9600000.0
2007-09-27 21:20:00,1.6072,1.60725,1.6072,1.6072,15000000.0
2007-09-27 21:21:00,1.6072,1.6072,1.6068,1.6069,88300000.0
2007-09-27 21:22:00,1.607,1.6071,1.6067,1.60705,91500000.0
2007-09-27 21:23:00,1.60705,1.60705,1.606,1.6063,326700006.0
2007-09-27 21:24:00,1.6064,1.60675,1.6064,1.6065,38700000.0
2007-09-27 21:25:00,1.6066,1.6069,1.6065,1.6068,155600001.0
2007-09-27 21:26:00,1.6069,1.60705,1.6067,1.60705,38500000.0
2007-09-27 21:27:00,1.60705,1.60725,1.60695,1.60725,21300000.0
2007-09-27 21:28:00,1.60725,1.60725,1.6072,1.6072,7800000.0
2007-09-27 21:29:00,1.6072,1.60745,1.6069,1.6069,175099998.0
2007-09-27 21:30:00,1.6067,1.607,1.6066,1.6069,266800001.0
2007-09-27 21:31:00,1.6068,1.607,1.6068,1.607,60100000.0
2007-09-27 21:32:00,1.607,1.607,1.6066,1.6069,347100000.0
2007-09-27 21:33:00,1.6068,1.6071,1.6068,1.6068,319100000.0
2007-09-27 21:34:00,1.6068,1.6074,1.6067,1.6072,177700000.0
2007-09-27 21:35:00,1.6072,1.6074,1.606,1.6074,254500004.0
2007-09-27 21:36:00,1.6074,1.608,1.6072,1.6079,306300002.0
2007-09-27 21:37:00,1.6078,1.608,1.6072,1.608,199300000.0
2007-09-27 21:38:00,1.6079,1.6085,1.6076,1.6081,306900001.0
2007-09-27 21:39:00,1.608,1.6087,1.608,1.6082,302000001.0
2007-09-27 21:40:00,1.6083,1.6086,1.6081,1.6084,141700000.0
2007-09-27 21:41:00,1.6083,1.6084,1.6083,1.6084,52500000.0
2007-09-27 21:42:00,1.6084,1.6084,1.6081,1.6082,186700000.0
2007-09-27 21:43:00,1.6082,1.6083,1.6081,1.6082,91400000.0
2007-09-27 21:44:00,1.6082,1.6083,1.608,1.6083,248400000.0
2007-09-27 21:45:00,1.6083,1.6085,1.6081,1.6083,84000000.0
2007-09-27 21:46:00,1.6084,1.6085,1.6083,1.6085,110400000.0
2007-09-27 21:47:00,1.6085,1.6085,1.6082,1.6084,117400000.0
2007-09-27 21:48:00,1.6083,1.6085,1.6083,1.6083,68600000.0
2007-09-27 21:49:00,1.6083,1.6083,1.6081,1.6081,20800000.0
2007-09-27 21:50:00,1.6082,1.6082,1.6081,1.6081,47200000.0
2007-09-27 21:51:00,1.6081,1.6081,1.6073,1.6074,197000000.0
2007-09-27 21:52:00,1.6075,1.6076,1.6073,1.6076,116500000.0
2007-09-27 21:53:00,1.6076,1.6076,1.6072,1.6073,470900000.0
2007-09-27 21:54:00,1.6073,1.6076,1.6072,1.6074,221500000.0
2007-09-27 21:55:00,1.6074,1.6075,1.6071,1.6072,148400000.0
2007-09-27 21:56:00,1.6072,1.6072,1.6069,1.6069,171400000.0
2007-09-27 21:57:00,1.607,1.6071,1.6067,1.607,144700000.0
2007-09-27 21:58:00,1.607,1.6071,1.6066,1.6067,56400000.0
2007-09-27 21:59:00,1.6067,1.6071,1.6065,1.6066,474200000.0
2007-09-27 22:00:00,1.6067,1.607,1.6066,1.6069,295900000.0
2007-09-27 22:01:00,1.6069,1.6069,1.6065,1.6067,104200000.0
2007-09-27 22:02:00,1.6067,1.6068,1.6065,1.6067,121600000.0
2007-09-27 22:03:00,1.6067,1.6067,1.6066,1.6067,20100000.0
2007-09-27 22:04:00,1.6066,1.607,1.6066,1.6069,82800000.0
2007-09-27 22:05:00,1.6069,1.6069,1.6069,1.6069,17500000.0
2007-09-27 22:06:00,1.6069,1.6069,1.6069,1.6069,17500000.0
2007-09-27 22:07:00,1.6067,1.6069,1.6067,1.6068,13100000.0
2007-09-27 22:08:00,1.6067,1.6069,1.6067,1.6068,72300000.0
2007-09-27 22:09:00,1.6067,1.6069,1.6065,1.6065,178500000.0
2007-09-27 22:10:00,1.6065,1.6067,1.6065,1.6067,85500000.0
2007-09-27 22:11:00,1.6067,1.6068,1.6067,1.6067,39100000.0
2007-09-27 22:12:00,1.6066,1.6068,1.6066,1.6067,55700000.0
2007-09-27 22:13:00,1.6068,1.6068,1.6067,1.6068,28000000.0
2007-09-27 22:14:00,1.6068,1.6068,1.6066,1.6067,42000000.0
2007-09-27 22:15:00,1.6068,1.6069,1.6066,1.6069,185400000.0
2007-09-27 22:16:00,1.607,1.607,1.6066,1.6066,97100000.0
2007-09-27 22:17:00,1.6066,1.6067,1.6065,1.6067,121200000.0
2007-09-27 22:18:00,1.6066,1.607,1.6066,1.607,211300000.0
2007-09-27 22:19:00,1.6069,1.607,1.6068,1.6069,220500000.0
2007-09-27 22:20:00,1.6069,1.6069,1.6069,1.6069,60900000.0
2007-09-27 22:21:00,1.6069,1.6069,1.6069,1.6069,76800000.0
2007-09-27 22:22:00,1.6069,1.6069,1.6069,1.6069,8200000.0
2007-09-27 22:23:00,1.6069,1.6069,1.6068,1.6068,59000000.0
2007-09-27 22:24:00,1.6068,1.6069,1.6068,1.6069,17200000.0
2007-09-27 22:25:00,1.607,1.607,1.6069,1.6069,11500000.0
2007-09-27 22:26:00,1.6069,1.6069,1.6069,1.6069,24100000.0
2007-09-27 22:27:00,1.6069,1.6069,1.6069,1.6069,8300000.0
2007-09-27 22:28:00,1.6068,1.6068,1.6066,1.6067,34600000.0
2007-09-27 22:29:00,1.6067,1.6068,1.6067,1.6067,29200000.0
2007-09-27 22:30:00,1.6068,1.6068,1.6067,1.6067,106400000.0
2007-09-27 22:31:00,1.6067,1.607,1.6066,1.6067,124800000.0
2007-09-27 22:32:00,1.6067,1.6067,1.6063,1.6066,58800000.0
2007-09-27 22:33:00,1.60655,1.6068,1.60655,1.6068,49700000.0
2007-09-27 22:34:00,1.6067,1.6071,1.6067,1.6068,90700000.0
2007-09-27 22:35:00,1.6068,1.6069,1.6067,1.6068,138400000.0
2007-09-27 22:36:00,1.6068,1.6069,1.6068,1.6068,81800000.0
2007-09-27 22:37:00,1.6068,1.6068,1.6068,1.6068,4800000.0
2007-09-27 22:38:00,1.6068,1.6071,1.6068,1.6071,58700000.0
2007-09-27 22:39:00,1.6071,1.6071,1.607,1.607,32900000.0
2007-09-27 22:40:00,1.6071,1.6072,1.6071,1.6071,32900000.0
2007-09-27 22:41:00,1.6071,1.6071,1.6071,1.6071,20300000.0
2007-09-27 22:42:00,1.6071,1.6072,1.607,1.6072,52300000.0
2007-09-27 22:43:00,1.6071,1.6072,1.6071,1.6072,82000000.0
2007-09-27 22:44:00,1.6072,1.6073,1.6072,1.6072,27500000.0
2007-09-27 22:45:00,1.6072,1.6073,1.6072,1.6073,28100000.0
2007-09-27 22:46:00,1.6074,1.6076,1.6073,1.6074,52000000.0
2007-09-27 22:47:00,1.6074,1.6075,1.6074,1.6075,31800000.0
2007-09-27 22:48:00,1.6075,1.6076,1.6075,1.6075,16200000.0
2007-09-27 22:49:00,1.6075,1.6076,1.6074,1.6076,87800000.0
2007-09-27 22:50:00,1.6075,1.6081,1.6075,1.6081,156300000.0
2007-09-27 22:51:00,1.6081,1.6082,1.608,1.608,199399999.0
2007-09-27 22:52:00,1.6081,1.6082,1.6081,1.6082,100100000.0
2007-09-27 22:53:00,1.6081,1.6083,1.6081,1.6082,58900000.0
2007-09-27 22:54:00,1.6082,1.6084,1.6082,1.6083,157400000.0
2007-09-27 22:55:00,1.6082,1.6083,1.608,1.6082,94800000.0
2007-09-27 22:56:00,1.608,1.608,1.6079,1.6079,183800000.0
2007-09-27 22:57:00,1.6079,1.608,1.6077,1.6079,137999998.0
2007-09-27 22:58:00,1.6079,1.608,1.6078,1.608,29300000.0
2007-09-27 22:59:00,1.6078,1.6081,1.6069,1.6075,193200000.0
2007-09-27 23:00:00,1.6075,1.6078,1.6075,1.6076,55000000.0
2007-09-27 23:01:00,1.6076,1.6081,1.6076,1.6081,53600000.0
2007-09-27 23:02:00,1.6081,1.6083,1.6079,1.6082,67200000.0
2007-09-27 23:03:00,1.6083,1.6088,1.6083,1.6087,93600000.0
2007-09-27 23:04:00,1.6086,1.6086,1.6085,1.6085,32000000.0
2007-09-27 23:05:00,1.6082,1.6087,1.6082,1.6084,10400000.0
2007-09-27 23:06:00,1.6085,1.6086,1.6082,1.6082,7200000.0
2007-09-27 23:07:00,1.6083,1.6084,1.6083,1.6084,6400000.0
2007-09-27 23:08:00,1.6084,1.6085,1.6083,1.6085,13000000.0
2007-09-27 23:09:00,1.6087,1.6087,1.6086,1.6086,1600000.0
2007-09-27 23:10:00,1.6086,1.609,1.6085,1.6087,54400000.0
2007-09-27 23:11:00,1.6086,1.6089,1.6086,1.6089,47100000.0
2007-09-27 23:12:00,1.6089,1.609,1.6087,1.6089,28400000.0
2007-09-27 23:13:00,1.609,1.6095,1.609,1.6092,68000000.0
2007-09-27 23:14:00,1.6091,1.6092,1.6084,1.6087,93300000.0
2007-09-27 23:15:00,1.6086,1.609,1.6085,1.6088,232200000.0
2007-09-27 23:16:00,1.6088,1.6088,1.6075,1.6075,197600000.0
2007-09-27 23:17:00,1.6075,1.6076,1.6064,1.6068,49600000.0
2007-09-27 23:18:00,1.6067,1.6075,1.6067,1.607,262500000.0
2007-09-27 23:19:00,1.6069,1.6073,1.6069,1.6073,64800000.0
2007-09-27 23:20:00,1.6073,1.6076,1.6069,1.6069,57600000.0
2007-09-27 23:21:00,1.6074,1.6074,1.6068,1.6068,21600000.0
2007-09-27 23:22:00,1.6074,1.6074,1.6069,1.6073,41200000.0
2007-09-27 23:23:00,1.6073,1.6073,1.6073,1.6073,9000000.0
2007-09-27 23:24:00,1.6073,1.6073,1.6067,1.6072,68700000.0
2007-09-27 23:25:00,1.6068,1.6074,1.6068,1.6072,42000000.0
2007-09-27 23:26:00,1.6073,1.6074,1.607,1.6072,126300000.0
2007-09-27 23:27:00,1.607,1.6073,1.607,1.6073,34000000.0
2007-09-27 23:28:00,1.6072,1.6074,1.6071,1.6073,50600000.0
2007-09-27 23:29:00,1.6073,1.6073,1.6072,1.6072,3200000.0
2007-09-27 23:30:00,1.6074,1.6077,1.6069,1.6075,179400000.0
2007-09-27 23:31:00,1.6075,1.6075,1.6075,1.6075,10300000.0
2007-09-27 23:33:00,1.6075,1.6075,1.6069,1.6075,23600000.0
2007-09-27 23:34:00,1.6075,1.6075,1.6065,1.6069,113000000.0
2007-09-27 23:35:00,1.6071,1.6071,1.6054,1.6063,109500000.0
2007-09-27 23:36:00,1.6064,1.6067,1.6058,1.6058,61200000.0
2007-09-27 23:37:00,1.6068,1.6069,1.6068,1.6069,10900000.0
2007-09-27 23:38:00,1.6069,1.6069,1.6063,1.6066,45900000.0
2007-09-27 23:39:00,1.6065,1.6067,1.6063,1.6064,69700000.0
2007-09-27 23:40:00,1.6064,1.6066,1.6064,1.6066,27600000.0
2007-09-27 23:41:00,1.6066,1.6067,1.6066,1.6067,19300000.0
2007-09-27 23:42:00,1.6068,1.6068,1.6068,1.6068,50600000.0
2007-09-27 23:43:00,1.6067,1.6067,1.6067,1.6067,50600000.0
2007-09-27 23:44:00,1.6067,1.6071,1.6067,1.6071,74800000.0
2007-09-27 23:45:00,1.6071,1.6076,1.6071,1.60725,128600000.0
2007-09-27 23:46:00,1.6072,1.6088,1.6069,1.6069,128400000.0
2007-09-27 23:47:00,1.6069,1.6082,1.6064,1.6077,137400000.0
2007-09-27 23:48:00,1.6075,1.6078,1.6075,1.6078,80700000.0
2007-09-27 23:49:00,1.6078,1.6078,1.6078,1.6078,4800000.0
2007-09-27 23:50:00,1.6078,1.6078,1.6077,1.6078,27600000.0
2007-09-27 23:51:00,1.6078,1.6079,1.6077,1.6077,44000000.0
2007-09-27 23:52:00,1.608,1.6088,1.6079,1.6082,194300000.0
2007-09-27 23:53:00,1.6082,1.6084,1.6082,1.60835,13800000.0
2007-09-27 23:54:00,1.6083,1.6083,1.60825,1.60825,15800000.0
2007-09-27 23:55:00,1.60825,1.60825,1.60825,1.60825,800000.0
2007-09-27 23:56:00,1.60825,1.60845,1.6078,1.6084,68000000.0
2007-09-27 23:57:00,1.60835,1.6085,1.6077,1.6077,133700000.0
2007-09-27 23:58:00,1.6077,1.608,1.6076,1.6078,73000000.0
2007-09-27 23:59:00,1.6078,1.6081,1.6078,1.6079,51900000.0
2007-09-28 00:00:00,1.6077,1.6085,1.6077,1.6084,19300000.0
2007-09-28 00:01:00,1.6084,1.6085,1.6084,1.6084,18000000.0
2007-09-28 00:02:00,1.6084,1.6085,1.6082,1.60845,33500000.0
2007-09-28 00:03:00,1.60845,1.60845,1.6084,1.6084,3600000.0
2007-09-28 00:04:00,1.6084,1.6085,1.6083,1.6084,14000000.0
2007-09-28 00:05:00,1.6084,1.6084,1.6076,1.6082,53700000.0
2007-09-28 00:06:00,1.6082,1.6083,1.6081,1.6083,11400000.0
2007-09-28 00:07:00,1.6082,1.6083,1.6082,1.60825,4500000.0
2007-09-28 00:08:00,1.6082,1.60825,1.6079,1.608,44200000.0
2007-09-28 00:09:00,1.608,1.6083,1.608,1.6081,34500000.0
2007-09-28 00:10:00,1.608,1.6083,1.6079,1.608,17600000.0
2007-09-28 00:11:00,1.608,1.6081,1.6078,1.60795,18500000.0
2007-09-28 00:12:00,1.60795,1.608,1.60795,1.608,1800000.0
2007-09-28 00:13:00,1.608,1.6081,1.608,1.6081,2700000.0
2007-09-28 00:14:00,1.6079,1.6081,1.6079,1.608,9600000.0
2007-09-28 00:15:00,1.608,1.60805,1.608,1.60805,6100000.0
2007-09-28 00:16:00,1.60805,1.6081,1.608,1.60805,4200000.0
2007-09-28 00:17:00,1.608,1.60805,1.608,1.60805,2000000.0
2007-09-28 00:18:00,1.6081,1.6081,1.6081,1.6081,6000000.0
2007-09-28 00:19:00,1.6081,1.6082,1.6076,1.6077,29000000.0
2007-09-28 00:20:00,1.6078,1.60805,1.6075,1.60805,47700000.0
2007-09-28 00:21:00,1.608,1.60805,1.6079,1.608,30300000.0
2007-09-28 00:22:00,1.608,1.608,1.6066,1.60765,186000000.0
2007-09-28 00:23:00,1.60765,1.60775,1.6073,1.60775,107300000.0
2007-09-28 00:24:00,1.6077,1.60775,1.6073,1.6073,77000000.0
2007-09-28 00:25:00,1.6073,1.6073,1.6073,1.6073,6600000.0
2007-09-28 00:26:00,1.6073,1.6074,1.6073,1.6074,92200000.0
2007-09-28 00:27:00,1.6074,1.6074,1.6074,1.6074,32200000.0
2007-09-28 00:28:00,1.6074,1.6074,1.6072,1.6074,102600000.0
2007-09-28 00:29:00,1.6075,1.6075,1.6075,1.6075,102800000.0
2007-09-28 00:30:00,1.6075,1.6079,1.6075,1.6079,63200000.0
2007-09-28 00:31:00,1.6079,1.6079,1.607,1.6071,57500000.0
2007-09-28 00:32:00,1.6071,1.6073,1.6065,1.6068,230800000.0
2007-09-28 00:33:00,1.6069,1.6071,1.6067,1.6071,55500000.0
2007-09-28 00:34:00,1.6071,1.6071,1.6066,1.6071,162400000.0
2007-09-28 00:35:00,1.607,1.607,1.6068,1.6069,76600000.0
2007-09-28 00:36:00,1.6069,1.607,1.6068,1.6069,66100000.0
2007-09-28 00:37:00,1.6067,1.6068,1.6067,1.6067,44300000.0
2007-09-28 00:38:00,1.6068,1.6068,1.6066,1.6068,70200000.0
2007-09-28 00:39:00,1.6068,1.6068,1.6068,1.6068,9200000.0
2007-09-28 00:40:00,1.6068,1.6069,1.6067,1.6069,35500000.0
2007-09-28 00:41:00,1.6069,1.6069,1.6065,1.6066,24700000.0
2007-09-28 00:42:00,1.6066,1.6069,1.6066,1.6068,63100000.0
2007-09-28 00:43:00,1.6065,1.6068,1.6062,1.6064,138300000.0
2007-09-28 00:44:00,1.6064,1.6064,1.6051,1.6058,130800000.0
2007-09-28 00:45:00,1.6056,1.60605,1.6052,1.6056,108800000.0
2007-09-28 00:46:00,1.6056,1.60605,1.6055,1.60605,67700000.0
2007-09-28 00:47:00,1.60605,1.6062,1.6058,1.6059,195600000.0
2007-09-28 00:48:00,1.6059,1.6062,1.6058,1.6061,56100000.0
2007-09-28 00:49:00,1.6062,1.6068,1.6059,1.60675,245200001.0
2007-09-28 00:50:00,1.60675,1.60675,1.6066,1.60675,23400000.0
2007-09-28 00:51:00,1.60675,1.60685,1.6062,1.6068,66000000.0
2007-09-28 00:52:00,1.6068,1.60725,1.6067,1.6072,130600000.0
2007-09-28 00:53:00,1.60725,1.6084,1.6069,1.6078,325700001.0
2007-09-28 00:54:00,1.608,1.6081,1.6075,1.608,137600000.0
2007-09-28 00:55:00,1.6079,1.6079,1.6078,1.6078,88500000.0
2007-09-28 00:56:00,1.6078,1.608,1.6075,1.608,92200000.0
2007-09-28 00:57:00,1.6078,1.608,1.6077,1.6078,156100000.0
2007-09-28 00:58:00,1.6078,1.6088,1.6078,1.6088,400000000.0
2007-09-28 00:59:00,1.6086,1.6089,1.6082,1.6082,155500000.0
2007-09-28 01:00:00,1.6081,1.6086,1.6081,1.6086,109200000.0
2007-09-28 01:01:00,1.6082,1.6085,1.6081,1.6084,103000000.0
2007-09-28 01:02:00,1.6084,1.6084,1.6077,1.6082,196200000.0
2007-09-28 01:03:00,1.6082,1.6082,1.6077,1.608,96800000.0
2007-09-28 01:04:00,1.6081,1.6081,1.6078,1.60805,70900000.0
2007-09-28 01:05:00,1.60805,1.60805,1.6079,1.60795,25500000.0
2007-09-28 01:06:00,1.60795,1.60815,1.6078,1.60815,37500000.0
2007-09-28 01:07:00,1.6082,1.6084,1.6079,1.6081,42200000.0
2007-09-28 01:08:00,1.608,1.608,1.6076,1.60785,62800000.0
2007-09-28 01:09:00,1.6079,1.60795,1.6075,1.60785,45100000.0
2007-09-28 01:10:00,1.6078,1.6078,1.6078,1.6078,5600000.0
2007-09-28 01:11:00,1.6078,1.6081,1.6075,1.6081,99900000.0
2007-09-28 01:12:00,1.6079,1.60835,1.6079,1.60835,36100000.0
2007-09-28 01:13:00,1.60835,1.6086,1.60835,1.6085,45800000.0
2007-09-28 01:14:00,1.6086,1.609,1.6085,1.6089,254000000.0
2007-09-28 01:15:00,1.6089,1.6089,1.6082,1.6085,213900000.0
2007-09-28 01:16:00,1.6084,1.6086,1.6083,1.6085,93100000.0
2007-09-28 01:17:00,1.6082,1.609,1.6082,1.60885,270100000.0
2007-09-28 01:18:00,1.6088,1.6089,1.6086,1.6089,143100000.0
2007-09-28 01:19:00,1.6089,1.6091,1.6086,1.6089,175200000.0
2007-09-28 01:20:00,1.60885,1.60885,1.6088,1.6088,26800000.0
2007-09-28 01:21:00,1.6088,1.6089,1.6086,1.60875,100900000.0
2007-09-28 01:22:00,1.6088,1.6089,1.6088,1.60885,34000000.0
2007-09-28 01:23:00,1.6089,1.6095,1.6089,1.6094,191000000.0
2007-09-28 01:24:00,1.60935,1.6102,1.6092,1.6098,376800000.0
2007-09-28 01:25:00,1.6098,1.6098,1.6092,1.6095,171200000.0
2007-09-28 01:26:00,1.6095,1.6095,1.6091,1.6091,178600000.0
2007-09-28 01:27:00,1.6091,1.6096,1.6091,1.6096,115800000.0
2007-09-28 01:28:00,1.6096,1.6097,1.6092,1.6092,106500000.0
2007-09-28 01:29:00,1.6094,1.6096,1.6094,1.6095,84100000.0
2007-09-28 01:30:00,1.60945,1.60945,1.6089,1.6089,150800000.0
2007-09-28 01:31:00,1.6091,1.6092,1.6089,1.6091,214700000.0
2007-09-28 01:32:00,1.6091,1.6091,1.6088,1.60905,124300000.0
2007-09-28 01:33:00,1.609,1.609,1.6088,1.6088,49500000.0
2007-09-28 01:34:00,1.6088,1.6088,1.60855,1.60855,36300000.0
2007-09-28 01:35:00,1.6086,1.6087,1.6086,1.6087,29000000.0
2007-09-28 01:36:00,1.6087,1.6087,1.60865,1.60865,19200000.0
2007-09-28 01:37:00,1.6087,1.6087,1.60865,1.6087,13600000.0
2007-09-28 01:38:00,1.6087,1.6087,1.6084,1.6086,34600000.0
2007-09-28 01:39:00,1.60855,1.6086,1.6083,1.6086,114800000.0
2007-09-28 01:40:00,1.6086,1.609,1.6086,1.6087,376999998.0
2007-09-28 01:41:00,1.6087,1.6089,1.6087,1.6088,74300000.0
2007-09-28 01:42:00,1.6089,1.6089,1.6086,1.6089,132600000.0
2007-09-28 01:43:00,1.6089,1.6089,1.6084,1.6089,152599999.0
2007-09-28 01:44:00,1.6088,1.60925,1.6088,1.609,321799999.0
2007-09-28 01:45:00,1.609,1.6091,1.6085,1.6085,317300000.0
2007-09-28 01:46:00,1.6085,1.609,1.6085,1.6088,141400000.0
2007-09-28 01:48:00,1.6089,1.6089,1.6087,1.6087,86300000.0
2007-09-28 01:49:00,1.6087,1.6089,1.6087,1.6088,169800000.0
2007-09-28 01:50:00,1.6088,1.6088,1.6085,1.6088,134800000.0
2007-09-28 01:51:00,1.6088,1.6088,1.6083,1.6084,207599999.0
2007-09-28 01:52:00,1.6086,1.6086,1.60805,1.60805,348300000.0
2007-09-28 01:53:00,1.6081,1.6082,1.6074,1.6075,521899998.0
2007-09-28 01:54:00,1.6075,1.6077,1.6072,1.6077,215600000.0
2007-09-28 01:55:00,1.60765,1.60765,1.6075,1.6076,141400000.0
2007-09-28 01:56:00,1.6076,1.6077,1.6076,1.6076,52800000.0
2007-09-28 01:57:00,1.6077,1.6077,1.6075,1.6075,56400000.0
2007-09-28 01:58:00,1.6072,1.6075,1.6069,1.6073,165300000.0
2007-09-28 01:59:00,1.60735,1.6075,1.6069,1.6073,511500001.0
2007-09-28 02:00:00,1.6073,1.6077,1.6072,1.60755,227500000.0
2007-09-28 02:01:00,1.6077,1.6081,1.6076,1.6078,163200000.0
2007-09-28 02:02:00,1.6079,1.6079,1.6077,1.6077,69700000.0
2007-09-28 02:03:00,1.6077,1.6077,1.6074,1.6076,136599999.0
2007-09-28 02:04:00,1.6077,1.6077,1.6075,1.6077,123300000.0
2007-09-28 02:05:00,1.60765,1.6077,1.6075,1.6075,92200000.0
2007-09-28 02:06:00,1.6076,1.6077,1.6072,1.6072,223000000.0
2007-09-28 02:07:00,1.6074,1.6076,1.6064,1.60675,369399995.0
2007-09-28 02:08:00,1.60675,1.60675,1.6059,1.60665,577400006.0
2007-09-28 02:09:00,1.6065,1.6068,1.6065,1.6067,78200000.0
2007-09-28 02:10:00,1.6067,1.6067,1.6061,1.6063,100900000.0
2007-09-28 02:11:00,1.6063,1.6063,1.60605,1.6063,210799999.0
2007-09-28 02:12:00,1.6061,1.6063,1.6061,1.6063,50100000.0
2007-09-28 02:13:00,1.6062,1.6063,1.6062,1.6062,72000000.0
2007-09-28 02:14:00,1.6062,1.6064,1.6062,1.6062,89500000.0
2007-09-28 02:15:00,1.6062,1.6062,1.60555,1.6057,217499999.0
2007-09-28 02:16:00,1.6057,1.6063,1.60565,1.6061,305500000.0
2007-09-28 02:17:00,1.6061,1.60635,1.6059,1.6061,267199998.0
2007-09-28 02:18:00,1.6061,1.6062,1.606,1.6061,268100000.0
2007-09-28 02:19:00,1.6062,1.6067,1.606,1.6066,334200000.0
2007-09-28 02:20:00,1.6065,1.6071,1.6065,1.6068,206300001.0
2007-09-28 02:21:00,1.6067,1.6068,1.60625,1.6064,176900000.0
2007-09-28 02:22:00,1.6065,1.6066,1.6064,1.6065,89400000.0
2007-09-28 02:23:00,1.6064,1.6067,1.6062,1.6066,305100000.0
2007-09-28 02:24:00,1.6066,1.6066,1.6061,1.60615,185499999.0
2007-09-28 02:25:00,1.606,1.6063,1.606,1.6062,246500000.0
2007-09-28 02:26:00,1.6062,1.6066,1.6061,1.6066,340400000.0
2007-09-28 02:27:00,1.6065,1.6068,1.6065,1.6066,320599999.0
2007-09-28 02:28:00,1.6066,1.6067,1.6066,1.6066,6800000.0
2007-09-28 02:29:00,1.6066,1.6075,1.6065,1.6072,597800000.0
2007-09-28 02:30:00,1.6072,1.6075,1.6072,1.6073,207700000.0
2007-09-28 02:31:00,1.6073,1.6076,1.6073,1.6075,82800000.0
2007-09-28 02:32:00,1.6075,1.6077,1.6064,1.6071,336499999.0
2007-09-28 02:33:00,1.60695,1.6072,1.6068,1.6072,220300000.0
2007-09-28 02:34:00,1.6071,1.6073,1.6069,1.607,123700000.0
2007-09-28 02:35:00,1.607,1.6071,1.6069,1.6069,159300000.0
2007-09-28 02:36:00,1.6069,1.6069,1.6059,1.6064,196900000.0
2007-09-28 02:37:00,1.6065,1.6065,1.60565,1.60565,191200000.0
2007-09-28 02:38:00,1.60565,1.6065,1.60565,1.6063,344899998.0
2007-09-28 02:39:00,1.6063,1.6065,1.6062,1.6064,188100000.0
2007-09-28 02:40:00,1.6065,1.6065,1.6062,1.6062,126600000.0
2007-09-28 02:41:00,1.6063,1.60635,1.6063,1.60635,4800000.0
2007-09-28 02:42:00,1.6063,1.6064,1.6062,1.6063,41000000.0
2007-09-28 02:43:00,1.6063,1.60635,1.6062,1.60635,51200000.0
2007-09-28 02:44:00,1.60635,1.60635,1.6062,1.6063,15200000.0
2007-09-28 02:45:00,1.6061,1.60625,1.6058,1.606,50900000.0
2007-09-28 02:46:00,1.606,1.6061,1.6057,1.6059,195800000.0
2007-09-28 02:47:00,1.6059,1.6062,1.6057,1.6062,295100000.0
2007-09-28 02:48:00,1.6061,1.6067,1.6061,1.6066,136200000.0
2007-09-28 02:49:00,1.6066,1.6067,1.6064,1.6067,112400000.0
2007-09-28 02:50:00,1.6066,1.6072,1.6066,1.6069,284899999.0
2007-09-28 02:51:00,1.60695,1.607,1.60665,1.6067,176100000.0
2007-09-28 02:52:00,1.6068,1.6069,1.6065,1.6068,208800000.0
2007-09-28 02:53:00,1.6068,1.6069,1.6067,1.6068,152700003.0
2007-09-28 02:54:00,1.60685,1.60725,1.6065,1.6072,271400000.0
2007-09-28 02:55:00,1.6073,1.6075,1.6068,1.6071,294500000.0
2007-09-28 02:56:00,1.607,1.6071,1.60665,1.60675,285400000.0
2007-09-28 02:57:00,1.6068,1.6069,1.6064,1.6066,362900000.0
2007-09-28 02:58:00,1.6066,1.6067,1.6064,1.6066,322900000.0
2007-09-28 02:59:00,1.6065,1.6069,1.6063,1.6069,332000000.0
2007-09-28 03:00:00,1.6069,1.6069,1.6065,1.6068,322399999.0
2007-09-28 03:01:00,1.6067,1.6068,1.6064,1.6068,385099996.0
2007-09-28 03:02:00,1.607,1.6073,1.6066,1.6072,458899998.0
2007-09-28 03:03:00,1.6072,1.6075,1.6068,1.6074,710099999.0
2007-09-28 03:04:00,1.6075,1.6075,1.6069,1.607,416200000.0
2007-09-28 03:05:00,1.6071,1.6071,1.6059,1.6064,408500000.0
2007-09-28 03:06:00,1.6063,1.6067,1.6062,1.60655,303799999.0
2007-09-28 03:07:00,1.6065,1.6069,1.6058,1.6066,638799997.0
2007-09-28 03:08:00,1.6064,1.6072,1.6064,1.607,283900000.0
2007-09-28 03:09:00,1.6071,1.6074,1.6067,1.6071,224700000.0
2007-09-28 03:10:00,1.6071,1.6073,1.60695,1.6072,114700000.0
2007-09-28 03:11:00,1.6073,1.60755,1.6071,1.60755,220500000.0
2007-09-28 03:12:00,1.60755,1.60785,1.6073,1.60785,128300000.0
2007-09-28 03:13:00,1.6079,1.6079,1.6075,1.6076,121600000.0
2007-09-28 03:14:00,1.6076,1.60765,1.6069,1.6074,424800000.0
2007-09-28 03:15:00,1.6074,1.6074,1.6071,1.6071,351699999.0
2007-09-28 03:16:00,1.6072,1.6072,1.6067,1.6069,269000000.0
2007-09-28 03:17:00,1.6069,1.6069,1.6066,1.6066,307200000.0
2007-09-28 03:18:00,1.6067,1.6069,1.6065,1.6068,160500000.0
2007-09-28 03:19:00,1.6068,1.607,1.6068,1.6068,218500000.0
2007-09-28 03:20:00,1.6068,1.6069,1.6067,1.6068,134000000.0
2007-09-28 03:21:00,1.6069,1.6069,1.6067,1.6068,76800000.0
2007-09-28 03:22:00,1.6068,1.607,1.6065,1.607,236600000.0
2007-09-28 03:23:00,1.607,1.60755,1.6068,1.60755,426100000.0
2007-09-28 03:24:00,1.60755,1.6078,1.6068,1.6069,378399999.0
2007-09-28 03:25:00,1.6067,1.6069,1.6066,1.6068,415200001.0
2007-09-28 03:26:00,1.60675,1.6069,1.6063,1.6064,448800001.0
2007-09-28 03:27:00,1.6064,1.6066,1.6063,1.6063,203700000.0
2007-09-28 03:28:00,1.6063,1.6063,1.6061,1.6063,470300000.0
2007-09-28 03:29:00,1.6063,1.6069,1.6061,1.6069,785400000.0
2007-09-28 03:30:00,1.60695,1.6078,1.6066,1.6066,765700000.0
2007-09-28 03:31:00,1.6068,1.6073,1.6065,1.6073,561200000.0
2007-09-28 03:32:00,1.60725,1.6073,1.6069,1.607,284100000.0
2007-09-28 03:33:00,1.607,1.6073,1.6066,1.6066,430900004.0
2007-09-28 03:34:00,1.60665,1.60665,1.6065,1.6065,73600000.0
2007-09-28 03:35:00,1.6065,1.60675,1.6062,1.6065,178900000.0
2007-09-28 03:36:00,1.6065,1.607,1.6065,1.6069,173899999.0
2007-09-28 03:37:00,1.6069,1.60705,1.6065,1.6067,425900000.0
2007-09-28 03:38:00,1.6067,1.6072,1.6066,1.60695,317300000.0
2007-09-28 03:39:00,1.60695,1.60735,1.6069,1.60715,237800000.0
2007-09-28 03:40:00,1.60715,1.60735,1.60715,1.6073,338099997.0
2007-09-28 03:41:00,1.6073,1.6075,1.6072,1.60735,232700001.0
2007-09-28 03:42:00,1.60735,1.60735,1.6071,1.6072,35400000.0
2007-09-28 03:43:00,1.6072,1.6072,1.6065,1.6065,212600000.0
2007-09-28 03:44:00,1.6065,1.6068,1.6064,1.6064,323100000.0
2007-09-28 03:45:00,1.6064,1.6068,1.6063,1.6064,284900001.0
2007-09-28 03:46:00,1.6065,1.60685,1.60645,1.6068,218600001.0
2007-09-28 03:47:00,1.6067,1.6076,1.60665,1.6073,704160000.0
2007-09-28 03:48:00,1.60725,1.60725,1.606,1.6064,534800000.0
2007-09-28 03:49:00,1.6067,1.607,1.6065,1.6069,168800000.0
2007-09-28 03:50:00,1.6067,1.6075,1.6067,1.6075,260600000.0
2007-09-28 03:51:00,1.6075,1.6075,1.6071,1.60725,392900000.0
2007-09-28 03:52:00,1.60725,1.6075,1.6071,1.6073,633600001.0
2007-09-28 03:53:00,1.6073,1.6073,1.6066,1.6067,300200000.0
2007-09-28 03:54:00,1.6067,1.607,1.6064,1.6064,449699999.0
2007-09-28 03:55:00,1.6067,1.607,1.6064,1.6064,423200000.0
2007-09-28 03:56:00,1.6065,1.6065,1.6061,1.6064,191800001.0
2007-09-28 03:57:00,1.6064,1.6069,1.6062,1.6068,410199999.0
2007-09-28 03:58:00,1.6068,1.6071,1.6064,1.6067,431100000.0
2007-09-28 03:59:00,1.6068,1.6068,1.6062,1.6066,332399998.0
2007-09-28 04:00:00,1.6067,1.607,1.6064,1.607,182800000.0
2007-09-28 04:01:00,1.6069,1.6069,1.6063,1.6063,205200000.0
2007-09-28 04:02:00,1.6063,1.6064,1.6061,1.6064,354400000.0
2007-09-28 04:03:00,1.60635,1.6065,1.6062,1.6065,246000000.0
2007-09-28 04:04:00,1.6067,1.6067,1.6064,1.6065,299999999.0
2007-09-28 04:05:00,1.6065,1.6065,1.6062,1.6062,359899999.0
2007-09-28 04:06:00,1.6061,1.6067,1.6059,1.6063,512300000.0
2007-09-28 04:07:00,1.6063,1.6065,1.6062,1.6063,372500000.0
2007-09-28 04:08:00,1.6064,1.6065,1.6062,1.6063,224700000.0
2007-09-28 04:09:00,1.6063,1.6063,1.606,1.6061,128400000.0
2007-09-28 04:10:00,1.6061,1.6061,1.6058,1.6058,221300000.0
2007-09-28 04:11:00,1.6058,1.6058,1.6053,1.6057,179500000.0
2007-09-28 04:12:00,1.6056,1.6058,1.6055,1.6056,115000000.0
2007-09-28 04:13:00,1.6056,1.6057,1.6054,1.6057,258200000.0
2007-09-28 04:14:00,1.6057,1.6057,1.6056,1.6056,141900000.0
2007-09-28 04:15:00,1.6056,1.6058,1.6056,1.6058,88200000.0
2007-09-28 04:16:00,1.6058,1.6058,1.60565,1.6057,204700000.0
2007-09-28 04:17:00,1.6057,1.6058,1.60565,1.6058,102100000.0
2007-09-28 04:18:00,1.60575,1.6059,1.6057,1.6058,293199999.0
2007-09-28 04:19:00,1.6058,1.6058,1.6055,1.6055,96300000.0
2007-09-28 04:20:00,1.6055,1.6055,1.6054,1.6055,49500000.0
2007-09-28 04:21:00,1.6055,1.6056,1.605,1.6053,197400000.0
2007-09-28 04:22:00,1.6053,1.6053,1.6053,1.6053,27300000.0
2007-09-28 04:23:00,1.6052,1.6052,1.6052,1.6052,91200000.0
2007-09-28 04:24:00,1.6053,1.6054,1.6052,1.6054,206000000.0
2007-09-28 04:25:00,1.6054,1.6055,1.6051,1.6051,314500000.0
2007-09-28 04:26:00,1.6053,1.6056,1.6051,1.6053,227800000.0
2007-09-28 04:27:00,1.6053,1.6056,1.6053,1.60555,135900000.0
2007-09-28 04:28:00,1.60555,1.6058,1.6054,1.6055,234800000.0
2007-09-28 04:29:00,1.6056,1.6056,1.6052,1.6055,248300000.0
2007-09-28 04:30:00,1.6055,1.6063,1.6053,1.6063,347700002.0
2007-09-28 04:31:00,1.60625,1.60625,1.6057,1.6058,414400001.0
2007-09-28 04:32:00,1.6058,1.6063,1.6058,1.6063,662800001.0
2007-09-28 04:33:00,1.6063,1.6069,1.6061,1.6066,361199999.0
2007-09-28 04:34:00,1.6066,1.6067,1.6059,1.6063,364700000.0
2007-09-28 04:35:00,1.6063,1.6065,1.6061,1.6064,208800000.0
2007-09-28 04:36:00,1.6064,1.6064,1.606,1.6062,216700000.0
2007-09-28 04:37:00,1.6062,1.6063,1.606,1.606,150000000.0
2007-09-28 04:38:00,1.6061,1.6062,1.6061,1.6061,17600000.0
2007-09-28 04:39:00,1.606,1.606,1.6058,1.6058,76100000.0
2007-09-28 04:40:00,1.6059,1.6062,1.6059,1.6061,38000000.0
2007-09-28 04:41:00,1.6062,1.6062,1.6057,1.6059,151699999.0
2007-09-28 04:42:00,1.6059,1.6059,1.6058,1.6058,30400000.0
2007-09-28 04:43:00,1.6058,1.6058,1.6052,1.6052,158500000.0
2007-09-28 04:44:00,1.6052,1.6052,1.6049,1.605,259400000.0
2007-09-28 04:45:00,1.6051,1.6052,1.6049,1.6051,105000000.0
2007-09-28 04:46:00,1.60505,1.6054,1.605,1.6053,133000000.0
2007-09-28 04:47:00,1.6053,1.6059,1.6053,1.6056,179800000.0
2007-09-28 04:48:00,1.6056,1.6059,1.6056,1.6057,347600000.0
2007-09-28 04:49:00,1.6057,1.60575,1.6057,1.60575,33600000.0
2007-09-28 04:50:00,1.6058,1.6059,1.60575,1.6059,54900000.0
2007-09-28 04:51:00,1.60585,1.6059,1.6058,1.6059,70800000.0
2007-09-28 04:52:00,1.6059,1.606,1.6057,1.6058,175300000.0
2007-09-28 04:53:00,1.6058,1.6058,1.6057,1.6057,171100000.0
2007-09-28 04:54:00,1.6058,1.606,1.6058,1.606,47600000.0
2007-09-28 04:55:00,1.60595,1.60615,1.60595,1.60595,33500000.0
2007-09-28 04:56:00,1.606,1.606,1.6059,1.6059,44000000.0
2007-09-28 04:57:00,1.6059,1.606,1.6058,1.606,30000000.0
2007-09-28 04:58:00,1.60605,1.6061,1.60605,1.6061,5600000.0
2007-09-28 04:59:00,1.6061,1.6062,1.606,1.606,70800000.0
2007-09-28 05:00:00,1.606,1.6065,1.60595,1.6065,120600000.0
2007-09-28 05:01:00,1.6065,1.6067,1.6061,1.6067,108500000.0
2007-09-28 05:02:00,1.6067,1.6067,1.6065,1.6066,16600000.0
2007-09-28 05:03:00,1.6066,1.6066,1.6065,1.60655,24000000.0
2007-09-28 05:04:00,1.6065,1.6065,1.60645,1.60645,5600000.0
2007-09-28 05:05:00,1.60645,1.60645,1.6064,1.60645,8000000.0
2007-09-28 05:06:00,1.6065,1.6065,1.60645,1.60645,10400000.0
2007-09-28 05:07:00,1.6064,1.60645,1.60635,1.6064,11200000.0
2007-09-28 05:08:00,1.6064,1.6067,1.6064,1.6066,126300000.0
2007-09-28 05:09:00,1.6066,1.60665,1.6065,1.60665,10400000.0
2007-09-28 05:10:00,1.6065,1.60665,1.6065,1.60665,18400000.0
2007-09-28 05:11:00,1.6065,1.60655,1.60645,1.60655,12300000.0
2007-09-28 05:12:00,1.6065,1.6066,1.6064,1.6066,20800000.0
2007-09-28 05:13:00,1.6066,1.6068,1.6063,1.6066,64500000.0
2007-09-28 05:14:00,1.6066,1.6066,1.6064,1.6065,43500000.0
2007-09-28 05:15:00,1.6065,1.60665,1.6065,1.60665,11900000.0
2007-09-28 05:16:00,1.60665,1.6072,1.60665,1.6072,47200000.0
2007-09-28 05:17:00,1.6072,1.60745,1.607,1.60735,42800000.0
2007-09-28 05:18:00,1.60735,1.6077,1.6072,1.6076,174000000.0
2007-09-28 05:19:00,1.6077,1.608,1.6076,1.6077,267800000.0
2007-09-28 05:20:00,1.6077,1.6078,1.6073,1.6078,338900000.0
2007-09-28 05:21:00,1.6077,1.6078,1.60745,1.6076,135600000.0
2007-09-28 05:22:00,1.6075,1.6077,1.6074,1.6077,192700000.0
2007-09-28 05:23:00,1.6076,1.6077,1.607,1.6072,115200000.0
2007-09-28 05:24:00,1.6073,1.6074,1.607,1.6071,177100000.0
2007-09-28 05:25:00,1.6071,1.6073,1.6071,1.6072,149500000.0
2007-09-28 05:26:00,1.6072,1.6073,1.607,1.607,90300000.0
2007-09-28 05:27:00,1.607,1.6073,1.607,1.6072,119800000.0
2007-09-28 05:28:00,1.6072,1.6072,1.6064,1.60655,173500000.0
2007-09-28 05:29:00,1.60655,1.6069,1.6065,1.6067,189700000.0
2007-09-28 05:30:00,1.6067,1.6069,1.6067,1.6069,76200000.0
2007-09-28 05:31:00,1.6069,1.6069,1.6067,1.6067,97300000.0
2007-09-28 05:32:00,1.60665,1.6068,1.6066,1.6066,130900000.0
2007-09-28 05:33:00,1.6067,1.6068,1.6066,1.6067,121300000.0
2007-09-28 05:34:00,1.6067,1.607,1.6067,1.6068,313200000.0
2007-09-28 05:35:00,1.6068,1.6068,1.60655,1.6067,235700000.0
2007-09-28 05:36:00,1.6067,1.6067,1.6063,1.6064,253600000.0
2007-09-28 05:37:00,1.60635,1.6064,1.60635,1.6064,24000000.0
2007-09-28 05:38:00,1.6064,1.6066,1.6064,1.6066,73600000.0
2007-09-28 05:39:00,1.6066,1.6066,1.6063,1.6063,96500000.0
2007-09-28 05:40:00,1.6063,1.6065,1.60605,1.6063,137300000.0
2007-09-28 05:41:00,1.6061,1.6062,1.6053,1.60575,388400000.0
2007-09-28 05:42:00,1.60575,1.60575,1.6054,1.60565,125000000.0
2007-09-28 05:43:00,1.60565,1.6058,1.6055,1.6057,117700000.0
2007-09-28 05:44:00,1.6057,1.6057,1.6055,1.6057,217399999.0
2007-09-28 05:45:00,1.6058,1.6058,1.6057,1.6057,168400001.0
2007-09-28 05:46:00,1.6057,1.6059,1.6053,1.60545,237200000.0
2007-09-28 05:47:00,1.60545,1.60565,1.60545,1.60555,5200000.0
2007-09-28 05:48:00,1.60555,1.60555,1.6049,1.6051,122000000.0
2007-09-28 05:49:00,1.6049,1.6052,1.6048,1.605,248900000.0
2007-09-28 05:50:00,1.60495,1.6053,1.60495,1.6053,216900000.0
2007-09-28 05:51:00,1.6053,1.6053,1.6046,1.6048,217600000.0
2007-09-28 05:52:00,1.6049,1.6052,1.6048,1.6051,365600000.0
2007-09-28 05:53:00,1.6052,1.6053,1.6051,1.6053,97800000.0
2007-09-28 05:54:00,1.60535,1.60535,1.6048,1.6048,113100000.0
2007-09-28 05:55:00,1.60495,1.60515,1.6049,1.60515,46200000.0
2007-09-28 05:56:00,1.60515,1.60525,1.6049,1.605,67300000.0
2007-09-28 05:57:00,1.605,1.60515,1.60495,1.60495,23700000.0
2007-09-28 05:58:00,1.60495,1.60505,1.6048,1.6048,106300000.0
2007-09-28 05:59:00,1.6048,1.6054,1.6048,1.6054,153900000.0
2007-09-28 06:00:00,1.6054,1.60545,1.6051,1.6052,59600000.0
2007-09-28 06:01:00,1.6052,1.6053,1.6048,1.6051,88600000.0
2007-09-28 06:02:00,1.6051,1.6051,1.6049,1.6049,54800000.0
2007-09-28 06:03:00,1.6049,1.60515,1.6047,1.60515,250900000.0
2007-09-28 06:04:00,1.60515,1.60515,1.6051,1.6051,6300000.0
2007-09-28 06:05:00,1.6051,1.6052,1.6049,1.605,42000000.0
2007-09-28 06:06:00,1.605,1.605,1.6048,1.605,33500000.0
2007-09-28 06:07:00,1.605,1.6052,1.60495,1.6052,66700000.0
2007-09-28 06:08:00,1.605,1.60555,1.6049,1.60555,218400000.0
2007-09-28 06:09:00,1.60555,1.60555,1.60525,1.60525,34700000.0
2007-09-28 06:10:00,1.60525,1.6055,1.60525,1.6055,89500000.0
2007-09-28 06:11:00,1.60555,1.60565,1.60535,1.6054,25800000.0
2007-09-28 06:12:00,1.6054,1.6054,1.6051,1.6052,61200000.0
2007-09-28 06:13:00,1.60505,1.60525,1.60505,1.60525,29200000.0
2007-09-28 06:14:00,1.60525,1.6053,1.60515,1.60515,17400000.0
2007-09-28 06:15:00,1.60515,1.60535,1.60505,1.60525,37700000.0
2007-09-28 06:16:00,1.60525,1.6055,1.605,1.6055,136100000.0
2007-09-28 06:17:00,1.6055,1.60555,1.6052,1.60555,94900000.0
2007-09-28 06:18:00,1.6056,1.6057,1.6055,1.6057,13800000.0
2007-09-28 06:19:00,1.6057,1.6057,1.6056,1.6056,21100000.0
2007-09-28 06:20:00,1.6056,1.6056,1.60535,1.6054,78600000.0
2007-09-28 06:21:00,1.6054,1.6054,1.6054,1.6054,28000000.0
2007-09-28 06:22:00,1.6054,1.6054,1.6053,1.6054,31400000.0
2007-09-28 06:23:00,1.6053,1.6054,1.6051,1.6054,126100000.0
2007-09-28 06:24:00,1.6054,1.6054,1.6052,1.6052,67100000.0
2007-09-28 06:25:00,1.6052,1.6053,1.605,1.6053,438900002.0
2007-09-28 06:26:00,1.6053,1.6055,1.60515,1.6054,272400000.0
2007-09-28 06:27:00,1.6054,1.6057,1.6051,1.6054,313300000.0
2007-09-28 06:28:00,1.6053,1.6053,1.6051,1.6052,79600000.0
2007-09-28 06:29:00,1.6052,1.6052,1.6049,1.6049,81100000.0
2007-09-28 06:30:00,1.605,1.6051,1.6048,1.605,290400002.0
2007-09-28 06:31:00,1.60495,1.605,1.6048,1.6049,105200000.0
2007-09-28 06:32:00,1.6048,1.6049,1.60465,1.6049,265300000.0
2007-09-28 06:33:00,1.6049,1.605,1.6045,1.6049,475000003.0
2007-09-28 06:34:00,1.6049,1.605,1.6046,1.6046,460600001.0
2007-09-28 06:35:00,1.6047,1.6047,1.6046,1.60465,52500000.0
2007-09-28 06:36:00,1.60475,1.605,1.60465,1.60475,249899999.0
2007-09-28 06:37:00,1.6048,1.6051,1.6044,1.6047,309300000.0
2007-09-28 06:38:00,1.6046,1.6047,1.6045,1.6046,126800000.0
2007-09-28 06:39:00,1.6046,1.6046,1.6042,1.6043,181000000.0
2007-09-28 06:40:00,1.6043,1.6044,1.6043,1.6043,86300000.0
2007-09-28 06:41:00,1.60435,1.60445,1.6042,1.6042,130200000.0
2007-09-28 06:42:00,1.6042,1.6042,1.604,1.604,179300000.0
2007-09-28 06:43:00,1.604,1.604,1.60355,1.6036,225200000.0
2007-09-28 06:44:00,1.6037,1.6037,1.6031,1.60355,255100000.0
2007-09-28 06:45:00,1.6036,1.6037,1.6035,1.6036,108000000.0
2007-09-28 06:46:00,1.6036,1.6038,1.60335,1.6034,280800000.0
2007-09-28 06:47:00,1.6035,1.6036,1.6032,1.6036,223300000.0
2007-09-28 06:48:00,1.6036,1.6037,1.6035,1.6035,104700000.0
2007-09-28 06:49:00,1.6035,1.6036,1.6034,1.6035,173300000.0
2007-09-28 06:50:00,1.6035,1.6035,1.6031,1.6032,252200000.0
2007-09-28 06:51:00,1.6033,1.6033,1.6029,1.603,391399999.0
2007-09-28 06:52:00,1.603,1.6032,1.6028,1.60285,441600002.0
2007-09-28 06:53:00,1.6029,1.60325,1.6029,1.60325,172800000.0
2007-09-28 06:54:00,1.60325,1.60325,1.60275,1.60275,162600000.0
2007-09-28 06:55:00,1.6028,1.6031,1.6027,1.6028,277500000.0
2007-09-28 06:56:00,1.6028,1.6032,1.6028,1.6031,81700000.0
2007-09-28 06:57:00,1.6031,1.6034,1.6031,1.60335,125700000.0
2007-09-28 06:58:00,1.60335,1.60345,1.60305,1.6032,79000000.0
2007-09-28 06:59:00,1.6032,1.6033,1.6031,1.6033,89300000.0
2007-09-28 07:00:00,1.6033,1.6033,1.6032,1.60325,65700000.0
2007-09-28 07:01:00,1.60325,1.60325,1.60295,1.60315,79800000.0
2007-09-28 07:02:00,1.60315,1.60315,1.6028,1.6029,165100000.0
2007-09-28 07:03:00,1.6029,1.6029,1.60265,1.6029,120400000.0
2007-09-28 07:04:00,1.60285,1.6031,1.6028,1.6031,95600000.0
2007-09-28 07:05:00,1.6032,1.6035,1.6032,1.6033,60100000.0
2007-09-28 07:06:00,1.6033,1.6034,1.60325,1.6033,119300000.0
2007-09-28 07:07:00,1.6034,1.6035,1.60325,1.6033,110200000.0
2007-09-28 07:08:00,1.6034,1.6037,1.6034,1.6035,156700000.0
2007-09-28 07:09:00,1.6035,1.60365,1.6033,1.6033,85500000.0
2007-09-28 07:10:00,1.6033,1.60345,1.6033,1.60345,11500000.0
2007-09-28 07:11:00,1.60345,1.60345,1.6032,1.6032,23800000.0
2007-09-28 07:12:00,1.6033,1.60335,1.6032,1.6032,35600000.0
2007-09-28 07:13:00,1.6033,1.60355,1.6033,1.60355,47100000.0
2007-09-28 07:14:00,1.60355,1.6038,1.6033,1.60365,174900000.0
2007-09-28 07:15:00,1.6037,1.6037,1.6035,1.6035,15600000.0
2007-09-28 07:16:00,1.6035,1.6036,1.6033,1.6034,115800000.0
2007-09-28 07:17:00,1.6035,1.60355,1.60345,1.60355,26400000.0
2007-09-28 07:18:00,1.60355,1.60415,1.60345,1.6041,282900000.0
2007-09-28 07:19:00,1.6041,1.6041,1.60375,1.604,193100000.0
2007-09-28 07:20:00,1.6039,1.604,1.6039,1.604,78600000.0
2007-09-28 07:21:00,1.604,1.604,1.6038,1.6039,136000000.0
2007-09-28 07:22:00,1.6039,1.6039,1.6038,1.6038,99400000.0
2007-09-28 07:23:00,1.6038,1.6038,1.6035,1.6038,379100000.0
2007-09-28 07:24:00,1.6038,1.6038,1.60365,1.6038,215400000.0
2007-09-28 07:25:00,1.6038,1.604,1.6038,1.6039,415300001.0
2007-09-28 07:26:00,1.6038,1.604,1.6038,1.6039,181900000.0
2007-09-28 07:27:00,1.6039,1.6039,1.6038,1.6039,105200000.0
2007-09-28 07:28:00,1.6039,1.6039,1.6039,1.6039,97300000.0
2007-09-28 07:29:00,1.6039,1.6041,1.6039,1.6041,153000000.0
2007-09-28 07:30:00,1.6041,1.6043,1.604,1.6042,176400000.0
2007-09-28 07:31:00,1.6042,1.6043,1.6039,1.6042,208400001.0
2007-09-28 07:32:00,1.6042,1.6043,1.6041,1.6042,112700000.0
2007-09-28 07:33:00,1.6042,1.6042,1.604,1.6041,314699999.0
2007-09-28 07:34:00,1.6041,1.6041,1.6039,1.6039,236300000.0
2007-09-28 07:35:00,1.6038,1.6042,1.6038,1.6042,274400000.0
2007-09-28 07:36:00,1.6042,1.6043,1.6037,1.604,273400000.0
2007-09-28 07:37:00,1.604,1.604,1.60375,1.6039,231900000.0
2007-09-28 07:38:00,1.6037,1.604,1.6037,1.6039,162999999.0
2007-09-28 07:39:00,1.6039,1.6039,1.6035,1.6037,130100000.0
2007-09-28 07:40:00,1.60375,1.6038,1.6036,1.60375,166900000.0
2007-09-28 07:41:00,1.60375,1.6038,1.60365,1.6038,149000000.0
2007-09-28 07:42:00,1.6038,1.6038,1.6035,1.6037,249199999.0
2007-09-28 07:43:00,1.6037,1.6037,1.60325,1.6035,447500001.0
2007-09-28 07:44:00,1.6035,1.6041,1.6031,1.6039,707100000.0
2007-09-28 07:45:00,1.6039,1.60405,1.6038,1.60395,100000000.0
2007-09-28 07:46:00,1.60395,1.6041,1.6038,1.60395,110850000.0
2007-09-28 07:47:00,1.604,1.6048,1.604,1.60475,314100000.0
2007-09-28 07:48:00,1.6048,1.6054,1.6048,1.6053,578900000.0
2007-09-28 07:49:00,1.6053,1.6056,1.6052,1.6054,479399999.0
2007-09-28 07:50:00,1.6054,1.6054,1.6052,1.6052,166600000.0
2007-09-28 07:51:00,1.6052,1.6055,1.6052,1.6055,358200001.0
2007-09-28 07:52:00,1.6055,1.6057,1.60545,1.6056,342400000.0
2007-09-28 07:53:00,1.6056,1.6056,1.6054,1.6054,172600000.0
2007-09-28 07:54:00,1.6054,1.60545,1.6053,1.6054,151500000.0
2007-09-28 07:55:00,1.60545,1.6058,1.60535,1.6056,400200000.0
2007-09-28 07:56:00,1.6056,1.6056,1.6049,1.6049,236500000.0
2007-09-28 07:57:00,1.605,1.6052,1.6045,1.6048,207200000.0
2007-09-28 07:58:00,1.6048,1.6048,1.6045,1.6047,449300000.0
2007-09-28 07:59:00,1.6049,1.6049,1.6044,1.6045,428099998.0
2007-09-28 08:00:00,1.6044,1.6046,1.6044,1.6046,339000000.0
2007-09-28 08:01:00,1.6047,1.6047,1.6047,1.6047,9700000.0
2007-09-28 08:02:00,1.6047,1.605,1.60465,1.6047,607199994.0
2007-09-28 08:03:00,1.6048,1.6051,1.6047,1.6049,499699999.0
2007-09-28 08:04:00,1.6049,1.605,1.6044,1.6048,499099999.0
2007-09-28 08:05:00,1.6048,1.6049,1.6045,1.60465,365299999.0
2007-09-28 08:06:00,1.6047,1.6049,1.6047,1.60475,221500000.0
2007-09-28 08:07:00,1.6047,1.6051,1.6047,1.6048,424600000.0
2007-09-28 08:08:00,1.6047,1.6048,1.60465,1.6048,364600000.0
2007-09-28 08:09:00,1.6048,1.6049,1.6047,1.6048,239300000.0
2007-09-28 08:10:00,1.6049,1.6051,1.6048,1.605,93400000.0
2007-09-28 08:11:00,1.605,1.6054,1.605,1.6053,314000000.0
2007-09-28 08:12:00,1.6053,1.6055,1.6053,1.6055,113300000.0
2007-09-28 08:13:00,1.6055,1.6055,1.6053,1.60545,120700003.0
2007-09-28 08:14:00,1.60545,1.60545,1.6052,1.6053,181700000.0
2007-09-28 08:15:00,1.6052,1.6056,1.6052,1.6054,261800000.0
2007-09-28 08:16:00,1.6054,1.6056,1.6053,1.6054,159499996.0
2007-09-28 08:17:00,1.60555,1.6057,1.605,1.6057,482900000.0
2007-09-28 08:18:00,1.6057,1.60575,1.6056,1.6056,199800000.0
2007-09-28 08:19:00,1.60565,1.6058,1.6055,1.6057,436400000.0
2007-09-28 08:20:00,1.6057,1.606,1.6054,1.6054,464600000.0
2007-09-28 08:21:00,1.6055,1.606,1.6054,1.6059,195400000.0
2007-09-28 08:22:00,1.6059,1.60625,1.6058,1.6058,135100000.0
2007-09-28 08:23:00,1.6058,1.60595,1.6056,1.60575,196300000.0
2007-09-28 08:24:00,1.6058,1.606,1.6055,1.6056,171300000.0
2007-09-28 08:25:00,1.6056,1.6057,1.60545,1.60565,106300000.0
2007-09-28 08:26:00,1.60565,1.6057,1.6056,1.6057,42100000.0
2007-09-28 08:27:00,1.6057,1.60605,1.6056,1.60595,112400000.0
2007-09-28 08:28:00,1.60595,1.6065,1.60595,1.60635,270400000.0
2007-09-28 08:29:00,1.6064,1.60665,1.6063,1.6066,398200001.0
2007-09-28 08:30:00,1.6065,1.6068,1.6057,1.6061,480699999.0
2007-09-28 08:31:00,1.606,1.6064,1.606,1.6061,395100000.0
2007-09-28 08:32:00,1.6062,1.6063,1.6054,1.6056,563100000.0
2007-09-28 08:33:00,1.6056,1.6057,1.6053,1.6055,494499999.0
2007-09-28 08:34:00,1.6054,1.6061,1.6053,1.6056,611700000.0
2007-09-28 08:35:00,1.6056,1.606,1.6056,1.6058,579899999.0
2007-09-28 08:36:00,1.6059,1.6059,1.6053,1.6054,245200000.0
2007-09-28 08:37:00,1.6054,1.6054,1.6048,1.6049,446500000.0
2007-09-28 08:38:00,1.6049,1.6052,1.6046,1.6049,775899998.0
2007-09-28 08:39:00,1.6048,1.605,1.6048,1.60485,409700000.0
2007-09-28 08:40:00,1.6049,1.6053,1.60485,1.6053,166100000.0
2007-09-28 08:41:00,1.6052,1.6055,1.60515,1.6053,141100000.0
2007-09-28 08:42:00,1.6053,1.6055,1.6052,1.6054,130500000.0
2007-09-28 08:43:00,1.6053,1.6053,1.605,1.6052,93800000.0
2007-09-28 08:44:00,1.6052,1.6053,1.6048,1.605,254100000.0
2007-09-28 08:45:00,1.605,1.6052,1.60495,1.6052,363600000.0
2007-09-28 08:46:00,1.6052,1.60535,1.605,1.6053,138600000.0
2007-09-28 08:47:00,1.60525,1.6053,1.6047,1.6052,280100000.0
2007-09-28 08:48:00,1.6053,1.6057,1.6052,1.6056,265099999.0
2007-09-28 08:49:00,1.6056,1.6057,1.6044,1.6048,193600000.0
2007-09-28 08:50:00,1.6048,1.6056,1.6047,1.6056,404200001.0
2007-09-28 08:51:00,1.6055,1.6057,1.6051,1.6057,682100001.0
2007-09-28 08:52:00,1.6056,1.6056,1.6051,1.6051,277900001.0
2007-09-28 08:53:00,1.6051,1.6052,1.6051,1.6052,134500000.0
2007-09-28 08:54:00,1.6053,1.6053,1.6051,1.6051,144300000.0
2007-09-28 08:55:00,1.6052,1.6056,1.6049,1.60505,287300000.0
2007-09-28 08:56:00,1.60505,1.60535,1.6048,1.6048,218600000.0
2007-09-28 08:57:00,1.605,1.60545,1.605,1.6051,243500001.0
2007-09-28 08:58:00,1.6054,1.6057,1.6054,1.6056,273000000.0
2007-09-28 08:59:00,1.6056,1.6058,1.6053,1.60565,260900000.0
2007-09-28 09:00:00,1.6057,1.6058,1.6055,1.6056,135300000.0
2007-09-28 09:01:00,1.60555,1.60555,1.60505,1.6051,64400000.0
2007-09-28 09:02:00,1.60505,1.60525,1.605,1.60525,282900001.0
2007-09-28 09:03:00,1.60525,1.6053,1.6049,1.6049,137300000.0
2007-09-28 09:04:00,1.60485,1.6049,1.6044,1.60455,204500002.0
2007-09-28 09:05:00,1.60455,1.6047,1.60455,1.60455,22400000.0
2007-09-28 09:06:00,1.6046,1.60465,1.60455,1.6046,21600000.0
2007-09-28 09:07:00,1.60465,1.6047,1.6044,1.6046,86400000.0
2007-09-28 09:08:00,1.6046,1.6046,1.6045,1.6045,195200000.0
2007-09-28 09:09:00,1.6046,1.6047,1.6045,1.60465,162100000.0
2007-09-28 09:10:00,1.60465,1.6047,1.60445,1.6046,698200007.0
2007-09-28 09:11:00,1.6046,1.6047,1.6045,1.6046,224499999.0
2007-09-28 09:12:00,1.6046,1.6048,1.6045,1.6048,389600000.0
2007-09-28 09:13:00,1.6048,1.6053,1.6046,1.6053,340000000.0
2007-09-28 09:14:00,1.6053,1.6054,1.60505,1.60505,336700000.0
2007-09-28 09:15:00,1.6051,1.6052,1.605,1.6052,85600000.0
2007-09-28 09:16:00,1.6052,1.6055,1.6052,1.6052,248500000.0
2007-09-28 09:17:00,1.6052,1.6056,1.6052,1.6054,241800000.0
2007-09-28 09:18:00,1.6054,1.6056,1.6053,1.6053,266900000.0
2007-09-28 09:19:00,1.6053,1.6056,1.60525,1.6054,645200003.0
2007-09-28 09:20:00,1.6055,1.6056,1.6053,1.6053,213300000.0
2007-09-28 09:21:00,1.6053,1.6054,1.6051,1.6053,209500000.0
2007-09-28 09:22:00,1.6053,1.6055,1.6052,1.6053,480600000.0
2007-09-28 09:23:00,1.6053,1.6055,1.6052,1.6055,235499999.0
2007-09-28 09:24:00,1.6055,1.6055,1.6054,1.6055,284800000.0
2007-09-28 09:25:00,1.6055,1.6061,1.60545,1.6061,414200001.0
2007-09-28 09:26:00,1.6061,1.6063,1.606,1.6062,512200000.0
2007-09-28 09:27:00,1.6062,1.6063,1.606,1.6062,227000000.0
2007-09-28 09:28:00,1.6061,1.6062,1.6057,1.6058,558200000.0
2007-09-28 09:29:00,1.6058,1.6065,1.6058,1.6062,469699999.0
2007-09-28 09:30:00,1.6062,1.60645,1.6061,1.6064,209400000.0
2007-09-28 09:31:00,1.60635,1.6066,1.6058,1.6059,747100000.0
2007-09-28 09:32:00,1.60585,1.6063,1.6056,1.6061,740299998.0
2007-09-28 09:33:00,1.6061,1.6061,1.6059,1.60595,591400000.0
2007-09-28 09:34:00,1.606,1.6061,1.6058,1.606,559400001.0
2007-09-28 09:35:00,1.606,1.6067,1.6057,1.6062,753299999.0
2007-09-28 09:36:00,1.6062,1.6064,1.606,1.606,327100000.0
2007-09-28 09:37:00,1.606,1.6065,1.6059,1.6062,493900001.0
2007-09-28 09:38:00,1.6062,1.6062,1.6057,1.6058,621400001.0
2007-09-28 09:39:00,1.6058,1.6059,1.6056,1.6058,680300000.0
2007-09-28 09:40:00,1.6059,1.6059,1.6056,1.60565,395200001.0
2007-09-28 09:41:00,1.6056,1.6061,1.6056,1.6061,746799999.0
2007-09-28 09:42:00,1.6061,1.6066,1.606,1.6065,793499998.0
2007-09-28 09:43:00,1.6064,1.6067,1.6064,1.6067,240500000.0
2007-09-28 09:44:00,1.6067,1.6068,1.6064,1.6068,388700000.0
2007-09-28 09:45:00,1.60675,1.6069,1.6067,1.6068,502799993.0
2007-09-28 09:46:00,1.6068,1.6068,1.6066,1.6066,273400000.0
2007-09-28 09:47:00,1.6066,1.60675,1.6064,1.60645,280299999.0
2007-09-28 09:48:00,1.6065,1.60685,1.6064,1.60665,170700000.0
2007-09-28 09:49:00,1.60665,1.60675,1.6063,1.6063,97500000.0
2007-09-28 09:50:00,1.6063,1.60635,1.606,1.606,197600000.0
2007-09-28 09:51:00,1.6061,1.6062,1.6058,1.6058,91699999.0
2007-09-28 09:52:00,1.6058,1.606,1.6058,1.60595,209500000.0
2007-09-28 09:53:00,1.60595,1.6062,1.6058,1.606,490599997.0
2007-09-28 09:54:00,1.606,1.606,1.6059,1.606,133200000.0
2007-09-28 09:55:00,1.606,1.606,1.60565,1.6058,410300000.0
2007-09-28 09:56:00,1.6059,1.6061,1.6057,1.6058,267200000.0
2007-09-28 09:57:00,1.6057,1.6062,1.6056,1.60605,319800002.0
2007-09-28 09:58:00,1.60595,1.6061,1.6057,1.6059,140700000.0
2007-09-28 09:59:00,1.60595,1.60605,1.6056,1.6059,386399997.0
2007-09-28 10:00:00,1.6059,1.606,1.6057,1.6058,111400000.0
2007-09-28 10:01:00,1.6058,1.6063,1.6058,1.6061,194400000.0
2007-09-28 10:02:00,1.6061,1.6064,1.60585,1.606,678700001.0
2007-09-28 10:03:00,1.6062,1.6062,1.6057,1.6059,186899998.0
2007-09-28 10:04:00,1.606,1.606,1.6058,1.6058,178700000.0
2007-09-28 10:05:00,1.6058,1.6059,1.6057,1.6058,100299998.0
2007-09-28 10:06:00,1.6059,1.606,1.6056,1.6056,430899996.0
2007-09-28 10:07:00,1.6058,1.6059,1.6056,1.6058,473099998.0
2007-09-28 10:08:00,1.6058,1.6059,1.6056,1.6059,514900003.0
2007-09-28 10:09:00,1.6059,1.6059,1.6058,1.6059,326600000.0
2007-09-28 10:10:00,1.6058,1.606,1.6058,1.6059,412000008.0
2007-09-28 10:11:00,1.606,1.606,1.6057,1.6058,114900000.0
2007-09-28 10:12:00,1.6058,1.6059,1.6057,1.6057,83200000.0
2007-09-28 10:13:00,1.6058,1.6058,1.6055,1.6057,135900000.0
2007-09-28 10:14:00,1.6057,1.6058,1.6055,1.6058,100399998.0
2007-09-28 10:15:00,1.6058,1.6058,1.6057,1.6058,108900000.0
2007-09-28 10:16:00,1.6058,1.6061,1.6057,1.6059,250000000.0
2007-09-28 10:17:00,1.6059,1.6059,1.6056,1.6056,128000000.0
2007-09-28 10:18:00,1.6056,1.6058,1.6054,1.6057,516600000.0
2007-09-28 10:19:00,1.6057,1.6058,1.6054,1.6055,96000000.0
2007-09-28 10:20:00,1.6055,1.606,1.6053,1.6058,855699999.0
2007-09-28 10:21:00,1.6058,1.6058,1.6056,1.6058,131200000.0
2007-09-28 10:22:00,1.6059,1.60605,1.6054,1.6057,619900001.0
2007-09-28 10:23:00,1.6058,1.6061,1.6057,1.60585,655999999.0
2007-09-28 10:24:00,1.60585,1.606,1.6055,1.6057,1036499994.0
2007-09-28 10:25:00,1.6056,1.6056,1.6054,1.6055,91300000.0
2007-09-28 10:26:00,1.6055,1.606,1.6053,1.6059,334000000.0
2007-09-28 10:27:00,1.606,1.606,1.6051,1.6051,353800000.0
2007-09-28 10:28:00,1.6051,1.6056,1.605,1.6055,805700005.0
2007-09-28 10:29:00,1.6054,1.6057,1.6051,1.6057,716400001.0
2007-09-28 10:30:00,1.6056,1.6063,1.6056,1.6061,397399999.0
2007-09-28 10:31:00,1.6061,1.6063,1.606,1.60625,391600000.0
2007-09-28 10:32:00,1.6062,1.607,1.606,1.6068,905499999.0
2007-09-28 10:33:00,1.6068,1.6068,1.6065,1.6067,519600000.0
2007-09-28 10:34:00,1.60665,1.6069,1.60635,1.6069,304300000.0
2007-09-28 10:35:00,1.6069,1.6073,1.6065,1.6066,646599992.0
2007-09-28 10:36:00,1.6066,1.6068,1.6062,1.6062,514499999.0
2007-09-28 10:37:00,1.6062,1.6065,1.6062,1.6064,237600000.0
2007-09-28 10:38:00,1.6063,1.6066,1.6062,1.6065,110100000.0
2007-09-28 10:39:00,1.6066,1.6066,1.606,1.6064,373400002.0
2007-09-28 10:40:00,1.6062,1.6065,1.606,1.6063,323700001.0
2007-09-28 10:41:00,1.6063,1.6064,1.6061,1.6064,385600006.0
2007-09-28 10:42:00,1.6064,1.6069,1.6063,1.6063,360000000.0
2007-09-28 10:43:00,1.6063,1.6064,1.6061,1.6064,680500000.0
2007-09-28 10:44:00,1.6065,1.6076,1.6065,1.6072,367300000.0
2007-09-28 10:45:00,1.6071,1.6074,1.60705,1.6074,215100000.0
2007-09-28 10:46:00,1.6074,1.6077,1.6071,1.6074,269100000.0
2007-09-28 10:47:00,1.6074,1.6076,1.6069,1.6075,282380000.0
2007-09-28 10:48:00,1.6075,1.6075,1.60705,1.6072,528499998.0
2007-09-28 10:49:00,1.6072,1.6074,1.6071,1.6072,448100000.0
2007-09-28 10:50:00,1.6072,1.6078,1.607,1.6071,709500000.0
2007-09-28 10:51:00,1.6072,1.6076,1.6071,1.6074,497200001.0
2007-09-28 10:52:00,1.6074,1.6081,1.6073,1.608,695000001.0
2007-09-28 10:53:00,1.608,1.6081,1.6073,1.6078,1273799997.0
2007-09-28 10:54:00,1.6077,1.6081,1.60765,1.6078,374000000.0
2007-09-28 10:55:00,1.6078,1.6081,1.6076,1.608,502100000.0
2007-09-28 10:56:00,1.608,1.6082,1.6077,1.6078,780870005.0
2007-09-28 10:57:00,1.6081,1.6082,1.6075,1.608,341600001.0
2007-09-28 10:58:00,1.6079,1.6084,1.6076,1.608,538700001.0
2007-09-28 10:59:00,1.60805,1.6082,1.6079,1.6082,367300000.0
2007-09-28 11:00:00,1.608,1.6084,1.6079,1.6084,690900001.0
2007-09-28 11:01:00,1.6083,1.6083,1.6075,1.6077,497000001.0
2007-09-28 11:02:00,1.6077,1.6077,1.6074,1.6076,520600001.0
2007-09-28 11:03:00,1.60755,1.6081,1.6075,1.6078,356000000.0
2007-09-28 11:04:00,1.6078,1.6088,1.6076,1.6085,442200000.0
2007-09-28 11:05:00,1.6084,1.6085,1.6082,1.6082,1014000002.0
2007-09-28 11:06:00,1.6082,1.6082,1.60805,1.6081,256000000.0
2007-09-28 11:07:00,1.6081,1.6085,1.608,1.6084,798000002.0
2007-09-28 11:08:00,1.6085,1.6086,1.60825,1.6085,409800002.0
2007-09-28 11:09:00,1.6085,1.6098,1.6084,1.6095,710199997.0
2007-09-28 11:10:00,1.6095,1.6098,1.60935,1.6094,1289599997.0
2007-09-28 11:11:00,1.6094,1.6096,1.6089,1.60895,917599992.0
2007-09-28 11:12:00,1.609,1.6091,1.6087,1.60905,351499996.0
2007-09-28 11:13:00,1.6091,1.6093,1.6087,1.6091,386299998.0
2007-09-28 11:14:00,1.6092,1.6102,1.609,1.6096,811300000.0
2007-09-28 11:15:00,1.6095,1.6104,1.6095,1.6102,853399998.0
2007-09-28 11:16:00,1.6103,1.6106,1.6101,1.6106,445000001.0
2007-09-28 11:17:00,1.6105,1.6106,1.6101,1.6105,697600003.0
2007-09-28 11:18:00,1.6104,1.6105,1.60995,1.6101,503800000.0
2007-09-28 11:19:00,1.61005,1.6101,1.60975,1.61,458400001.0
2007-09-28 11:20:00,1.61,1.6105,1.61,1.6103,519400000.0
2007-09-28 11:21:00,1.6103,1.6107,1.6102,1.6106,199200000.0
2007-09-28 11:22:00,1.6106,1.6113,1.6106,1.61115,712300000.0
2007-09-28 11:23:00,1.6111,1.6112,1.611,1.6112,192100000.0
2007-09-28 11:24:00,1.6112,1.6115,1.611,1.6111,302600000.0
2007-09-28 11:25:00,1.6111,1.6112,1.6106,1.6108,466599999.0
2007-09-28 11:26:00,1.6108,1.6109,1.6106,1.6107,243599998.0
2007-09-28 11:27:00,1.6107,1.6108,1.6097,1.6102,778700005.0
2007-09-28 11:28:00,1.6103,1.6106,1.6095,1.6101,596300003.0
2007-09-28 11:29:00,1.6101,1.6103,1.61,1.6102,272100000.0
2007-09-28 11:30:00,1.6102,1.6104,1.61,1.6102,471600000.0
2007-09-28 11:31:00,1.6102,1.61025,1.6097,1.6099,502100000.0
2007-09-28 11:32:00,1.60975,1.6099,1.6093,1.6094,852000000.0
2007-09-28 11:33:00,1.6094,1.61,1.6093,1.6099,523700001.0
2007-09-28 11:34:00,1.61,1.6103,1.6097,1.60975,295800001.0
2007-09-28 11:35:00,1.6096,1.6099,1.6095,1.6097,170000000.0
2007-09-28 11:36:00,1.6098,1.6098,1.6093,1.6095,382700000.0
2007-09-28 11:37:00,1.6095,1.6096,1.6092,1.60935,311100001.0
2007-09-28 11:38:00,1.6094,1.6103,1.6093,1.6101,657800005.0
2007-09-28 11:39:00,1.6103,1.6108,1.6098,1.6108,771400002.0
2007-09-28 11:40:00,1.6108,1.6108,1.6102,1.6104,425200001.0
2007-09-28 11:41:00,1.6104,1.6106,1.6099,1.6104,385500000.0
2007-09-28 11:42:00,1.6106,1.6107,1.6098,1.6101,635000002.0
2007-09-28 11:43:00,1.6101,1.6106,1.61,1.6101,479700006.0
2007-09-28 11:44:00,1.6102,1.6104,1.6101,1.6104,173800001.0
2007-09-28 11:45:00,1.6103,1.6108,1.6101,1.6104,327599999.0
2007-09-28 11:46:00,1.61035,1.6107,1.6103,1.6105,411300004.0
2007-09-28 11:47:00,1.6107,1.6113,1.6105,1.6111,544499998.0
2007-09-28 11:48:00,1.6112,1.6112,1.6101,1.6104,629100002.0
2007-09-28 11:49:00,1.6103,1.6105,1.6102,1.6103,535100000.0
2007-09-28 11:50:00,1.6103,1.6116,1.6102,1.6115,730399998.0
2007-09-28 11:51:00,1.6115,1.6118,1.6114,1.6114,509600000.0
2007-09-28 11:52:00,1.6114,1.6115,1.6107,1.6112,437600000.0
2007-09-28 11:53:00,1.6112,1.6116,1.6112,1.6116,240000000.0
2007-09-28 11:54:00,1.6118,1.6122,1.6114,1.6121,902300003.0
2007-09-28 11:55:00,1.6121,1.6123,1.612,1.612,262700000.0
2007-09-28 11:56:00,1.612,1.612,1.6116,1.61165,367400000.0
2007-09-28 11:57:00,1.6116,1.6119,1.611,1.6111,386000000.0
2007-09-28 11:58:00,1.61105,1.6116,1.61105,1.61105,461300001.0
2007-09-28 11:59:00,1.61105,1.6112,1.61095,1.6111,382299995.0
2007-09-28 12:00:00,1.6111,1.6112,1.6105,1.6107,641900008.0
2007-09-28 12:01:00,1.6108,1.6114,1.6107,1.6114,172400000.0
2007-09-28 12:02:00,1.6114,1.6115,1.611,1.611,230400000.0
2007-09-28 12:03:00,1.61095,1.611,1.6107,1.61085,373000000.0
2007-09-28 12:04:00,1.61085,1.611,1.6103,1.6104,227199999.0
2007-09-28 12:05:00,1.61035,1.6107,1.61035,1.61045,205900000.0
2007-09-28 12:06:00,1.61045,1.6109,1.61045,1.6107,343300000.0
2007-09-28 12:07:00,1.6107,1.6119,1.6107,1.61155,450700002.0
2007-09-28 12:08:00,1.61155,1.6124,1.6114,1.6124,712500002.0
2007-09-28 12:09:00,1.6124,1.613,1.6122,1.6123,1087399997.0
2007-09-28 12:10:00,1.6123,1.6135,1.6119,1.6131,1082499998.0
2007-09-28 12:11:00,1.6131,1.6135,1.6121,1.6125,983299991.0
2007-09-28 12:12:00,1.6125,1.6128,1.6123,1.6123,624700001.0
2007-09-28 12:13:00,1.6122,1.6125,1.6114,1.6119,896400000.0
2007-09-28 12:14:00,1.6118,1.6119,1.6113,1.6113,488400000.0
2007-09-28 12:15:00,1.6112,1.6114,1.6108,1.6111,436300000.0
2007-09-28 12:16:00,1.6111,1.6114,1.61055,1.6109,649700001.0
2007-09-28 12:17:00,1.6109,1.611,1.6104,1.6106,840900000.0
2007-09-28 12:18:00,1.6106,1.6108,1.6103,1.6108,522800003.0
2007-09-28 12:19:00,1.6108,1.61095,1.6104,1.6105,408500007.0
2007-09-28 12:20:00,1.6106,1.6108,1.6104,1.61055,228300003.0
2007-09-28 12:21:00,1.61055,1.6106,1.61005,1.6103,627400002.0
2007-09-28 12:22:00,1.61035,1.611,1.61035,1.6106,674200001.0
2007-09-28 12:23:00,1.6106,1.6108,1.6106,1.61075,211500000.0
2007-09-28 12:24:00,1.61075,1.61085,1.6105,1.6105,232400001.0
2007-09-28 12:25:00,1.6105,1.6105,1.6101,1.6105,582699994.0
2007-09-28 12:26:00,1.61045,1.6105,1.6101,1.6102,291500000.0
2007-09-28 12:27:00,1.6103,1.6104,1.6101,1.6104,488800000.0
2007-09-28 12:28:00,1.6104,1.6104,1.6096,1.6102,912200000.0
2007-09-28 12:29:00,1.6102,1.6103,1.6098,1.6098,752800000.0
2007-09-28 12:30:00,1.6098,1.6098,1.60955,1.6097,295200000.0
2007-09-28 12:31:00,1.6097,1.61,1.6097,1.61,347700000.0
2007-09-28 12:32:00,1.61,1.6101,1.6099,1.61,290800000.0
2007-09-28 12:33:00,1.61,1.6101,1.6098,1.6099,461140000.0
2007-09-28 12:34:00,1.6099,1.61,1.6096,1.6099,420200002.0
2007-09-28 12:35:00,1.61,1.6101,1.6099,1.6101,275600000.0
2007-09-28 12:36:00,1.61,1.6104,1.6099,1.61025,365799996.0
2007-09-28 12:37:00,1.6104,1.6107,1.6094,1.60985,1355199999.0
2007-09-28 12:38:00,1.60985,1.6105,1.6096,1.61005,882899994.0
2007-09-28 12:39:00,1.6101,1.611,1.6096,1.6104,991300010.0
2007-09-28 12:40:00,1.61035,1.6106,1.61035,1.61055,289300000.0
2007-09-28 12:41:00,1.6106,1.6108,1.61045,1.6108,210400000.0
2007-09-28 12:42:00,1.6108,1.61085,1.61065,1.61065,52800000.0
2007-09-28 12:43:00,1.6107,1.611,1.6096,1.6098,370000000.0
2007-09-28 12:44:00,1.6098,1.61,1.60925,1.6093,666900000.0
2007-09-28 12:45:00,1.6092,1.6095,1.6089,1.6091,1071600001.0
2007-09-28 12:46:00,1.6091,1.6093,1.6083,1.6083,1099899994.0
2007-09-28 12:47:00,1.6083,1.6088,1.6083,1.6087,425100000.0
2007-09-28 12:48:00,1.6087,1.6088,1.6082,1.6086,1152600000.0
2007-09-28 12:49:00,1.6086,1.6093,1.6086,1.609,512500001.0
2007-09-28 12:50:00,1.609,1.6097,1.6089,1.6092,633100002.0
2007-09-28 12:51:00,1.6092,1.61,1.6092,1.6098,656900005.0
2007-09-28 12:52:00,1.6099,1.6101,1.6097,1.6099,611000015.0
2007-09-28 12:53:00,1.60985,1.60985,1.6093,1.6094,708000002.0
2007-09-28 12:54:00,1.60935,1.6098,1.6092,1.6096,660600004.0
2007-09-28 12:55:00,1.6096,1.6097,1.6094,1.6094,268900000.0
2007-09-28 12:56:00,1.6094,1.6095,1.6089,1.6093,195200000.0
2007-09-28 12:57:00,1.6093,1.6093,1.6086,1.6086,400300000.0
2007-09-28 12:58:00,1.6086,1.6089,1.60855,1.6088,257300000.0
2007-09-28 12:59:00,1.6088,1.6089,1.6085,1.6088,609199998.0
2007-09-28 13:00:00,1.6089,1.609,1.6087,1.6089,621899999.0
2007-09-28 13:01:00,1.6089,1.609,1.6088,1.609,170100000.0
2007-09-28 13:02:00,1.609,1.6094,1.609,1.6091,168900000.0
2007-09-28 13:03:00,1.6092,1.6092,1.6089,1.6089,33100000.0
2007-09-28 13:04:00,1.609,1.60905,1.6088,1.60905,77900000.0
2007-09-28 13:05:00,1.60895,1.6093,1.60895,1.60905,276700000.0
2007-09-28 13:06:00,1.60905,1.60905,1.60885,1.60885,143300000.0
2007-09-28 13:07:00,1.6088,1.6091,1.6088,1.6088,198500000.0
2007-09-28 13:08:00,1.6088,1.6092,1.6088,1.6092,76900000.0
2007-09-28 13:09:00,1.6092,1.6093,1.6089,1.609,229000003.0
2007-09-28 13:10:00,1.6091,1.6095,1.6091,1.6093,727700006.0
2007-09-28 13:11:00,1.6094,1.6094,1.6089,1.6089,380599997.0
2007-09-28 13:12:00,1.6089,1.6092,1.6088,1.6091,452499998.0
2007-09-28 13:13:00,1.6092,1.6093,1.6089,1.6092,372800000.0
2007-09-28 13:14:00,1.6092,1.6093,1.60895,1.6091,205199999.0
2007-09-28 13:15:00,1.609,1.6093,1.609,1.6091,512199996.0
2007-09-28 13:16:00,1.6091,1.6093,1.609,1.6091,515599992.0
2007-09-28 13:17:00,1.6091,1.60955,1.6091,1.60955,46600000.0
2007-09-28 13:18:00,1.60955,1.60955,1.609,1.6091,83700000.0
2007-09-28 13:19:00,1.609,1.6092,1.609,1.609,57600000.0
2007-09-28 13:20:00,1.609,1.609,1.6088,1.6088,167800000.0
2007-09-28 13:21:00,1.6088,1.60955,1.60855,1.6091,172000000.0
2007-09-28 13:22:00,1.6092,1.6092,1.6087,1.60875,322000000.0
2007-09-28 13:23:00,1.6088,1.6089,1.60865,1.6089,407500005.0
2007-09-28 13:24:00,1.6089,1.609,1.60865,1.60865,197600002.0
2007-09-28 13:25:00,1.6087,1.6087,1.6084,1.60845,340899999.0
2007-09-28 13:26:00,1.6084,1.6087,1.6083,1.6086,510600001.0
2007-09-28 13:27:00,1.6086,1.60905,1.6082,1.60875,563000000.0
2007-09-28 13:28:00,1.6088,1.6091,1.6087,1.6091,159500000.0
2007-09-28 13:29:00,1.6091,1.6094,1.6088,1.6093,892000001.0
2007-09-28 13:30:00,1.6093,1.6095,1.609,1.609,384799999.0
2007-09-28 13:31:00,1.609,1.6093,1.609,1.6091,170700000.0
2007-09-28 13:32:00,1.6092,1.6093,1.6089,1.6093,87500000.0
2007-09-28 13:33:00,1.6091,1.6092,1.6091,1.60915,105000000.0
2007-09-28 13:34:00,1.6093,1.6096,1.609,1.60945,380200000.0
2007-09-28 13:35:00,1.60945,1.6095,1.6091,1.6093,508800005.0
2007-09-28 13:36:00,1.6093,1.6095,1.6091,1.6093,400599999.0
2007-09-28 13:37:00,1.6089,1.6096,1.6089,1.6095,386900000.0
2007-09-28 13:38:00,1.6095,1.6098,1.6093,1.6097,220800000.0
2007-09-28 13:39:00,1.6095,1.6102,1.6089,1.6101,551300000.0
2007-09-28 13:40:00,1.6101,1.6102,1.6091,1.6101,996299994.0
2007-09-28 13:41:00,1.6101,1.6101,1.6099,1.61,564000000.0
2007-09-28 13:42:00,1.61,1.61,1.6098,1.6099,220599999.0
2007-09-28 13:43:00,1.6098,1.6099,1.6091,1.6096,579499996.0
2007-09-28 13:44:00,1.6097,1.61,1.6097,1.60995,534999999.0
2007-09-28 13:45:00,1.6099,1.6101,1.6099,1.6099,559300001.0
2007-09-28 13:46:00,1.6099,1.6102,1.6099,1.61,167999999.0
2007-09-28 13:47:00,1.6101,1.6101,1.6101,1.6101,4000000.0
2007-09-28 13:48:00,1.6101,1.6101,1.6099,1.6099,147200000.0
2007-09-28 13:49:00,1.6099,1.6101,1.6092,1.6092,592199991.0
2007-09-28 13:50:00,1.60985,1.6102,1.6091,1.6099,901299994.0
2007-09-28 13:51:00,1.6099,1.61,1.60955,1.6097,518300000.0
2007-09-28 13:52:00,1.6097,1.6099,1.60955,1.6098,667600000.0
2007-09-28 13:53:00,1.6098,1.6102,1.6093,1.6102,913499996.0
2007-09-28 13:54:00,1.6104,1.6104,1.61,1.61,250800000.0
2007-09-28 13:55:00,1.6102,1.6103,1.6101,1.6101,215100000.0
2007-09-28 13:56:00,1.6102,1.6103,1.6101,1.6101,192699997.0
2007-09-28 13:57:00,1.6101,1.6102,1.61,1.6102,143100000.0
2007-09-28 13:58:00,1.6103,1.6103,1.6102,1.6102,32000000.0
2007-09-28 13:59:00,1.6101,1.6101,1.6097,1.61,667400000.0
2007-09-28 14:00:00,1.6099,1.6099,1.6092,1.6097,1019500001.0
2007-09-28 14:01:00,1.6098,1.6099,1.6094,1.6096,793900004.0
2007-09-28 14:02:00,1.6095,1.6096,1.6087,1.609,650500002.0
2007-09-28 14:03:00,1.609,1.6091,1.60885,1.60885,358099994.0
2007-09-28 14:04:00,1.6089,1.609,1.60845,1.6086,835800005.0
2007-09-28 14:05:00,1.6088,1.6088,1.6079,1.60815,1113199994.0
2007-09-28 14:06:00,1.6081,1.6085,1.6076,1.608,819899996.0
2007-09-28 14:07:00,1.60795,1.6081,1.6079,1.608,443200000.0
2007-09-28 14:08:00,1.608,1.6082,1.6078,1.60785,577100000.0
2007-09-28 14:09:00,1.6079,1.6079,1.6075,1.6077,318499999.0
2007-09-28 14:10:00,1.6077,1.6078,1.6069,1.6073,709300001.0
2007-09-28 14:11:00,1.60725,1.6075,1.6071,1.6075,487500001.0
2007-09-28 14:12:00,1.6075,1.6076,1.6071,1.6072,419100001.0
2007-09-28 14:13:00,1.6073,1.6074,1.6072,1.6072,350500000.0
2007-09-28 14:14:00,1.6073,1.6078,1.6073,1.6073,658099997.0
2007-09-28 14:15:00,1.6073,1.60745,1.607,1.6072,481000000.0
2007-09-28 14:16:00,1.6072,1.6075,1.6072,1.6074,335300000.0
2007-09-28 14:17:00,1.6074,1.6079,1.6074,1.6077,712799999.0
2007-09-28 14:18:00,1.6077,1.6081,1.6076,1.6081,223200000.0
2007-09-28 14:19:00,1.60805,1.6081,1.6079,1.6079,254300001.0
2007-09-28 14:20:00,1.6079,1.6079,1.607,1.607,509299998.0
2007-09-28 14:21:00,1.6071,1.6074,1.607,1.60715,359199996.0
2007-09-28 14:22:00,1.6071,1.6074,1.6071,1.6072,286500000.0
2007-09-28 14:23:00,1.6073,1.6075,1.6069,1.6071,465700000.0
2007-09-28 14:24:00,1.6072,1.6076,1.6069,1.6072,511399998.0
2007-09-28 14:25:00,1.6073,1.6077,1.607,1.6077,315500000.0
2007-09-28 14:26:00,1.6077,1.6082,1.6077,1.6082,326399998.0
2007-09-28 14:27:00,1.6082,1.6084,1.6081,1.6084,408099997.0
2007-09-28 14:28:00,1.6084,1.609,1.60825,1.6086,594600000.0
2007-09-28 14:29:00,1.6086,1.6088,1.6083,1.6083,264000000.0
2007-09-28 14:30:00,1.6082,1.6086,1.6076,1.6083,488199999.0
2007-09-28 14:31:00,1.6082,1.6085,1.60795,1.6082,454900002.0
2007-09-28 14:32:00,1.6083,1.6083,1.60775,1.6078,366399999.0
2007-09-28 14:33:00,1.6077,1.6079,1.6076,1.60775,512899999.0
2007-09-28 14:34:00,1.6078,1.6083,1.6076,1.6082,541099998.0
2007-09-28 14:35:00,1.6082,1.6085,1.6079,1.6082,854600000.0
2007-09-28 14:36:00,1.6082,1.6083,1.6077,1.6083,460700000.0
2007-09-28 14:37:00,1.6083,1.6088,1.6082,1.6084,512299995.0
2007-09-28 14:38:00,1.6083,1.6083,1.6077,1.6082,614999999.0
2007-09-28 14:39:00,1.6081,1.6083,1.608,1.6082,568199999.0
2007-09-28 14:40:00,1.6082,1.6085,1.6079,1.6083,869100000.0
2007-09-28 14:41:00,1.6083,1.6087,1.6082,1.6085,526500000.0
2007-09-28 14:42:00,1.6085,1.6086,1.6083,1.6084,552599996.0
2007-09-28 14:43:00,1.6084,1.6085,1.6082,1.6084,752399994.0
2007-09-28 14:44:00,1.6084,1.6085,1.6078,1.608,855100000.0
2007-09-28 14:45:00,1.608,1.6086,1.6078,1.6084,854799996.0
2007-09-28 14:46:00,1.6084,1.6086,1.6078,1.6081,1111500001.0
2007-09-28 14:47:00,1.6081,1.6083,1.6079,1.6082,379100000.0
2007-09-28 14:48:00,1.60815,1.60835,1.6079,1.6082,543800000.0
2007-09-28 14:49:00,1.6082,1.6087,1.60805,1.6082,425100000.0
2007-09-28 14:50:00,1.6082,1.6085,1.60815,1.6084,678999998.0
2007-09-28 14:51:00,1.6085,1.609,1.6083,1.6089,711300000.0
2007-09-28 14:52:00,1.6089,1.6094,1.6088,1.6093,1236299997.0
2007-09-28 14:53:00,1.6092,1.6096,1.6089,1.6095,998099998.0
2007-09-28 14:54:00,1.6095,1.6097,1.6093,1.6094,864999999.0
2007-09-28 14:55:00,1.6095,1.61005,1.6093,1.61,698199998.0
2007-09-28 14:56:00,1.61,1.6105,1.6095,1.6103,765800001.0
2007-09-28 14:57:00,1.6103,1.6105,1.6098,1.61,581200000.0
2007-09-28 14:58:00,1.6101,1.6102,1.6093,1.6101,601600000.0
2007-09-28 14:59:00,1.61,1.6103,1.6098,1.61,427200000.0
2007-09-28 15:00:00,1.60985,1.6099,1.6093,1.6094,289800000.0
2007-09-28 15:01:00,1.6094,1.6099,1.6093,1.6099,297600000.0
2007-09-28 15:02:00,1.6099,1.6099,1.6091,1.6091,301000000.0
2007-09-28 15:03:00,1.6091,1.6098,1.6089,1.6096,986799993.0
2007-09-28 15:04:00,1.6096,1.6096,1.609,1.60925,665900000.0
2007-09-28 15:05:00,1.60925,1.6094,1.6086,1.60875,384400000.0
2007-09-28 15:06:00,1.60875,1.6093,1.6086,1.6091,683500000.0
2007-09-28 15:07:00,1.6091,1.6092,1.6088,1.6089,529999997.0
2007-09-28 15:08:00,1.6089,1.609,1.60855,1.60875,276300000.0
2007-09-28 15:09:00,1.60865,1.6088,1.6079,1.6087,569700000.0
2007-09-28 15:10:00,1.6087,1.6088,1.6085,1.6086,322900000.0
2007-09-28 15:11:00,1.6087,1.6091,1.6085,1.6089,408800000.0
2007-09-28 15:12:00,1.60885,1.6089,1.6078,1.6084,854599996.0
2007-09-28 15:13:00,1.6086,1.6088,1.6083,1.6083,404599998.0
2007-09-28 15:14:00,1.6083,1.6087,1.6081,1.6085,318500000.0
2007-09-28 15:15:00,1.6086,1.6087,1.6085,1.6086,302400000.0
2007-09-28 15:16:00,1.6085,1.6089,1.6085,1.6089,183999999.0
2007-09-28 15:17:00,1.6089,1.6089,1.6082,1.6088,305199998.0
2007-09-28 15:18:00,1.6088,1.609,1.6084,1.609,348800000.0
2007-09-28 15:19:00,1.609,1.609,1.60865,1.6089,308099999.0
2007-09-28 15:20:00,1.6089,1.609,1.6086,1.6089,185100000.0
2007-09-28 15:21:00,1.6089,1.609,1.6083,1.6088,313000000.0
2007-09-28 15:22:00,1.6087,1.6088,1.6087,1.6087,87900000.0
2007-09-28 15:23:00,1.6088,1.609,1.6087,1.60885,199900000.0
2007-09-28 15:24:00,1.60885,1.60915,1.60875,1.60915,321299999.0
2007-09-28 15:25:00,1.60915,1.60915,1.60875,1.60875,190700000.0
2007-09-28 15:26:00,1.6088,1.6092,1.60875,1.6092,447000000.0
2007-09-28 15:27:00,1.6092,1.6094,1.6091,1.6092,207700000.0
2007-09-28 15:28:00,1.6092,1.6095,1.6091,1.6092,300600000.0
2007-09-28 15:29:00,1.6091,1.6094,1.6087,1.6093,315200000.0
2007-09-28 15:30:00,1.6093,1.6094,1.609,1.6091,382300000.0
2007-09-28 15:31:00,1.6092,1.6094,1.6091,1.6094,280000000.0
2007-09-28 15:32:00,1.60935,1.6095,1.60915,1.6092,256600000.0
2007-09-28 15:33:00,1.6093,1.6093,1.609,1.609,68300000.0
2007-09-28 15:34:00,1.60905,1.6091,1.6089,1.609,120800000.0
2007-09-28 15:35:00,1.60895,1.6093,1.6089,1.6093,152600000.0
2007-09-28 15:36:00,1.60935,1.6094,1.6086,1.6086,325300000.0
2007-09-28 15:37:00,1.6086,1.6089,1.6085,1.6088,282000003.0
2007-09-28 15:38:00,1.6087,1.6088,1.6081,1.6088,171500001.0
2007-09-28 15:39:00,1.60865,1.6088,1.6082,1.6085,333500000.0
2007-09-28 15:40:00,1.6086,1.609,1.6086,1.6088,195200000.0
2007-09-28 15:41:00,1.6088,1.6089,1.6084,1.6086,407600000.0
2007-09-28 15:42:00,1.6087,1.6087,1.6081,1.6086,756199997.0
2007-09-28 15:43:00,1.6086,1.6086,1.6082,1.6084,566700000.0
2007-09-28 15:44:00,1.6084,1.6085,1.6082,1.6083,168400000.0
2007-09-28 15:45:00,1.60825,1.60885,1.6082,1.6087,373500000.0
2007-09-28 15:46:00,1.6087,1.6095,1.6087,1.6089,620900000.0
2007-09-28 15:47:00,1.6089,1.6093,1.6087,1.609,558600000.0
2007-09-28 15:48:00,1.609,1.6091,1.6088,1.6089,361100000.0
2007-09-28 15:49:00,1.6089,1.609,1.60875,1.6089,489000000.0
2007-09-28 15:50:00,1.6089,1.6093,1.6088,1.6091,268100000.0
2007-09-28 15:51:00,1.6092,1.6093,1.6087,1.609,422600000.0
2007-09-28 15:52:00,1.609,1.6092,1.6088,1.6092,372000000.0
2007-09-28 15:53:00,1.6092,1.6097,1.6092,1.6096,472700000.0
2007-09-28 15:54:00,1.6095,1.6096,1.6087,1.6089,380599999.0
2007-09-28 15:55:00,1.6089,1.6091,1.6089,1.609,367700001.0
2007-09-28 15:56:00,1.609,1.609,1.6084,1.6087,356000000.0
2007-09-28 15:57:00,1.6087,1.6088,1.6084,1.6086,580200000.0
2007-09-28 15:58:00,1.6086,1.6087,1.6085,1.6086,247400000.0
2007-09-28 15:59:00,1.6086,1.6087,1.607,1.6073,347200000.0
2007-09-28 16:00:00,1.6078,1.6085,1.6072,1.60785,1251099994.0
2007-09-28 16:01:00,1.60785,1.6082,1.6076,1.60775,692399998.0
2007-09-28 16:02:00,1.60775,1.60775,1.6073,1.6074,354800000.0
2007-09-28 16:03:00,1.6074,1.60765,1.6066,1.60685,719300001.0
2007-09-28 16:04:00,1.6069,1.60715,1.60635,1.6066,1175699998.0
2007-09-28 16:05:00,1.6066,1.6074,1.6065,1.6071,632300000.0
2007-09-28 16:06:00,1.6071,1.6071,1.6068,1.6069,255200000.0
2007-09-28 16:07:00,1.6071,1.6079,1.60645,1.6072,1657000000.0
2007-09-28 16:08:00,1.6072,1.6074,1.6067,1.6068,1017499999.0
2007-09-28 16:09:00,1.60685,1.60695,1.6062,1.60625,873700006.0
2007-09-28 16:10:00,1.6063,1.6074,1.6062,1.6074,1012600004.0
2007-09-28 16:11:00,1.60735,1.608,1.6071,1.6079,1000299999.0
2007-09-28 16:12:00,1.60785,1.608,1.6075,1.6076,359299998.0
2007-09-28 16:13:00,1.6076,1.6081,1.6075,1.6079,663400003.0
2007-09-28 16:14:00,1.608,1.608,1.6076,1.6076,519299996.0
2007-09-28 16:15:00,1.60765,1.6077,1.60665,1.607,615999998.0
2007-09-28 16:16:00,1.607,1.607,1.6057,1.6062,966500000.0
2007-09-28 16:17:00,1.60625,1.6067,1.606,1.60645,743400000.0
2007-09-28 16:18:00,1.60645,1.6068,1.6064,1.6067,513999998.0
2007-09-28 16:19:00,1.6069,1.607,1.6063,1.6065,314700000.0
2007-09-28 16:20:00,1.6065,1.6068,1.6062,1.6067,308799998.0
2007-09-28 16:21:00,1.6067,1.607,1.6066,1.6068,207900000.0
2007-09-28 16:22:00,1.6069,1.6069,1.6063,1.6064,177700000.0
2007-09-28 16:23:00,1.6064,1.607,1.6058,1.6069,370500000.0
2007-09-28 16:24:00,1.6068,1.6069,1.6065,1.6067,267500001.0
2007-09-28 16:25:00,1.6066,1.6068,1.6064,1.6065,338800000.0
2007-09-28 16:26:00,1.6067,1.6067,1.606,1.6067,284100000.0
2007-09-28 16:27:00,1.6067,1.6068,1.6065,1.6066,483700000.0
2007-09-28 16:28:00,1.6065,1.6067,1.6064,1.6067,214500000.0
2007-09-28 16:29:00,1.6066,1.6067,1.6062,1.6064,397899999.0
2007-09-28 16:30:00,1.6064,1.6067,1.6063,1.6064,716199998.0
2007-09-28 16:31:00,1.6064,1.6064,1.60585,1.6062,795200000.0
2007-09-28 16:32:00,1.6062,1.6067,1.606,1.6066,667400002.0
2007-09-28 16:33:00,1.6066,1.6077,1.6062,1.6075,873500002.0
2007-09-28 16:34:00,1.6075,1.6077,1.6069,1.6077,611399999.0
2007-09-28 16:35:00,1.6078,1.608,1.6075,1.6077,748100000.0
2007-09-28 16:36:00,1.6077,1.6085,1.6072,1.6081,847500000.0
2007-09-28 16:37:00,1.6081,1.60845,1.6078,1.6081,901100000.0
2007-09-28 16:38:00,1.6081,1.6085,1.6076,1.60815,674399997.0
2007-09-28 16:39:00,1.60815,1.6083,1.6077,1.608,776399999.0
2007-09-28 16:40:00,1.608,1.6085,1.608,1.6084,583200000.0
2007-09-28 16:41:00,1.6084,1.6085,1.6078,1.608,866200000.0
2007-09-28 16:42:00,1.6081,1.6082,1.607,1.6074,618900000.0
2007-09-28 16:43:00,1.6074,1.6078,1.607,1.6076,687000000.0
2007-09-28 16:44:00,1.6076,1.6078,1.6069,1.60765,874199998.0
2007-09-28 16:45:00,1.60765,1.608,1.6076,1.6078,658799999.0
2007-09-28 16:46:00,1.6078,1.6078,1.6067,1.6069,849399999.0
2007-09-28 16:47:00,1.6069,1.607,1.60655,1.6069,754400003.0
2007-09-28 16:48:00,1.6069,1.6072,1.6066,1.607,461900001.0
2007-09-28 16:49:00,1.607,1.6074,1.607,1.60735,143000000.0
2007-09-28 16:50:00,1.6074,1.6076,1.6073,1.6074,109600000.0
2007-09-28 16:51:00,1.60745,1.60765,1.6073,1.6075,303800000.0
2007-09-28 16:52:00,1.6075,1.6077,1.6073,1.6073,391799999.0
2007-09-28 16:53:00,1.6072,1.6075,1.6071,1.6074,601800000.0
2007-09-28 16:54:00,1.6074,1.6077,1.6069,1.6072,768100000.0
2007-09-28 16:55:00,1.6072,1.6073,1.6062,1.6062,412000000.0
2007-09-28 16:56:00,1.6064,1.6068,1.6063,1.6067,652400001.0
2007-09-28 16:57:00,1.6067,1.6079,1.6067,1.6078,1054199999.0
2007-09-28 16:58:00,1.6078,1.6086,1.6076,1.6083,1020500001.0
2007-09-28 16:59:00,1.6083,1.6084,1.6068,1.6071,1025099997.0
2007-09-28 17:00:00,1.6071,1.6071,1.6057,1.6062,944700002.0
2007-09-28 17:01:00,1.6062,1.6067,1.6059,1.6066,577000000.0
2007-09-28 17:02:00,1.6067,1.6068,1.6061,1.6062,676699999.0
2007-09-28 17:03:00,1.6062,1.6067,1.6058,1.60625,576100000.0
2007-09-28 17:04:00,1.60625,1.6065,1.60605,1.6062,245800000.0
2007-09-28 17:05:00,1.6064,1.6068,1.6062,1.6065,549900000.0
2007-09-28 17:06:00,1.6065,1.6067,1.60605,1.6061,269800000.0
2007-09-28 17:07:00,1.6061,1.6064,1.606,1.6063,236799999.0
2007-09-28 17:08:00,1.6063,1.6066,1.6062,1.60645,242200000.0
2007-09-28 17:09:00,1.60645,1.6068,1.60625,1.6066,306400000.0
2007-09-28 17:10:00,1.6066,1.6068,1.6064,1.6065,167200000.0
2007-09-28 17:11:00,1.6067,1.6069,1.6062,1.6066,700500001.0
2007-09-28 17:12:00,1.6066,1.6068,1.6058,1.6058,521699998.0
2007-09-28 17:13:00,1.6059,1.6061,1.6055,1.60575,479699999.0
2007-09-28 17:14:00,1.6058,1.6058,1.6051,1.6052,667699999.0
2007-09-28 17:15:00,1.6052,1.6055,1.6049,1.605,675500000.0
2007-09-28 17:16:00,1.605,1.60545,1.605,1.60515,917999999.0
2007-09-28 17:17:00,1.6053,1.6055,1.6049,1.6049,447400000.0
2007-09-28 17:18:00,1.605,1.6055,1.6049,1.6054,391200000.0
2007-09-28 17:19:00,1.6055,1.6056,1.6051,1.6055,306800001.0
2007-09-28 17:20:00,1.6055,1.6056,1.6052,1.6054,156700000.0
2007-09-28 17:21:00,1.6054,1.6054,1.60455,1.6052,633600000.0
2007-09-28 17:22:00,1.6053,1.6053,1.6048,1.6049,257100000.0
2007-09-28 17:23:00,1.605,1.6055,1.60485,1.6052,536400000.0
2007-09-28 17:24:00,1.6053,1.6058,1.6053,1.6055,108900000.0
2007-09-28 17:25:00,1.6054,1.6059,1.6054,1.6058,241600000.0
2007-09-28 17:26:00,1.6058,1.60635,1.6055,1.606,833300002.0
2007-09-28 17:27:00,1.606,1.6063,1.6059,1.6062,588600000.0
2007-09-28 17:28:00,1.6063,1.6068,1.6061,1.6064,492700001.0
2007-09-28 17:29:00,1.6062,1.6065,1.60565,1.6061,630900000.0
2007-09-28 17:30:00,1.6061,1.6061,1.6053,1.6059,456100000.0
2007-09-28 17:31:00,1.6058,1.606,1.6058,1.606,181100000.0
2007-09-28 17:32:00,1.606,1.6065,1.606,1.6063,501100004.0
2007-09-28 17:33:00,1.6063,1.6065,1.6062,1.6065,295300001.0
2007-09-28 17:34:00,1.6065,1.6068,1.6059,1.60645,514400000.0
2007-09-28 17:35:00,1.6065,1.6066,1.6059,1.6063,535100000.0
2007-09-28 17:36:00,1.6063,1.6063,1.6059,1.6059,264800000.0
2007-09-28 17:37:00,1.6059,1.6064,1.6059,1.6061,464500000.0
2007-09-28 17:38:00,1.6062,1.6064,1.6059,1.6063,147900000.0
2007-09-28 17:39:00,1.606,1.607,1.606,1.6066,399199999.0
2007-09-28 17:40:00,1.6066,1.6067,1.6063,1.6066,373800000.0
2007-09-28 17:41:00,1.6066,1.6069,1.6063,1.6064,737900000.0
2007-09-28 17:42:00,1.6064,1.6065,1.6061,1.6062,443100002.0
2007-09-28 17:43:00,1.6063,1.6064,1.6061,1.6061,311200000.0
2007-09-28 17:44:00,1.6061,1.6062,1.606,1.6061,629900001.0
2007-09-28 17:45:00,1.6061,1.6062,1.606,1.6061,344200000.0
2007-09-28 17:46:00,1.6061,1.6063,1.606,1.606,246499998.0
2007-09-28 17:47:00,1.6061,1.6062,1.606,1.6062,338400001.0
2007-09-28 17:48:00,1.6062,1.6062,1.6059,1.60605,125600000.0
2007-09-28 17:49:00,1.60605,1.6062,1.6059,1.606,129800000.0
2007-09-28 17:50:00,1.606,1.60625,1.60585,1.6062,73000000.0
2007-09-28 17:51:00,1.6062,1.6065,1.6062,1.6064,146100000.0
2007-09-28 17:52:00,1.6064,1.6067,1.6063,1.6066,560400001.0
2007-09-28 17:53:00,1.6066,1.6068,1.6055,1.6067,743600001.0
2007-09-28 17:54:00,1.6067,1.6071,1.6065,1.6067,458800001.0
2007-09-28 17:55:00,1.6067,1.6069,1.6056,1.6056,960700004.0
2007-09-28 17:56:00,1.6057,1.6058,1.6054,1.6058,240400000.0
2007-09-28 17:57:00,1.6058,1.6065,1.6054,1.6059,1011999999.0
2007-09-28 17:58:00,1.606,1.6066,1.6057,1.606,1030199999.0
2007-09-28 17:59:00,1.606,1.6062,1.6054,1.6059,696699998.0
2007-09-28 18:00:00,1.6059,1.6067,1.6058,1.6063,681300000.0
2007-09-28 18:01:00,1.6064,1.6065,1.6063,1.6063,23300000.0
2007-09-28 18:02:00,1.6063,1.6065,1.606,1.6061,397200001.0
2007-09-28 18:03:00,1.6061,1.6062,1.6053,1.6055,550100000.0
2007-09-28 18:04:00,1.6053,1.6056,1.6052,1.6054,293800000.0
2007-09-28 18:05:00,1.6057,1.6058,1.6051,1.6058,311500000.0
2007-09-28 18:06:00,1.6058,1.6059,1.6051,1.6056,189600000.0
2007-09-28 18:07:00,1.6056,1.6058,1.6056,1.6056,197900000.0
2007-09-28 18:08:00,1.6057,1.6062,1.6054,1.6061,318000000.0
2007-09-28 18:09:00,1.6061,1.6064,1.606,1.6064,232800000.0
2007-09-28 18:10:00,1.6063,1.6064,1.6056,1.6061,588700000.0
2007-09-28 18:11:00,1.6061,1.6064,1.6061,1.6064,190300000.0
2007-09-28 18:12:00,1.6064,1.6066,1.6063,1.6064,294900000.0
2007-09-28 18:13:00,1.6064,1.6071,1.6063,1.6068,353500000.0
2007-09-28 18:14:00,1.60705,1.6071,1.6066,1.6069,288299999.0
2007-09-28 18:15:00,1.6067,1.6069,1.6063,1.6068,484800000.0
2007-09-28 18:16:00,1.607,1.6074,1.6068,1.6068,264100000.0
2007-09-28 18:17:00,1.607,1.6071,1.6066,1.6069,303900000.0
2007-09-28 18:18:00,1.6067,1.607,1.6066,1.60685,132300000.0
2007-09-28 18:19:00,1.60675,1.6071,1.6066,1.6066,225900000.0
2007-09-28 18:20:00,1.6066,1.607,1.6065,1.6068,151500000.0
2007-09-28 18:21:00,1.6068,1.6068,1.6062,1.6066,219600000.0
2007-09-28 18:22:00,1.6066,1.6069,1.6058,1.6063,445300000.0
2007-09-28 18:23:00,1.6062,1.6065,1.6056,1.60635,394800000.0
2007-09-28 18:24:00,1.6064,1.6067,1.6056,1.606,424700000.0
2007-09-28 18:25:00,1.60595,1.60595,1.6057,1.6057,76700000.0
2007-09-28 18:26:00,1.6057,1.6059,1.6057,1.6057,144700000.0
2007-09-28 18:27:00,1.6057,1.6058,1.6056,1.6058,146800000.0
2007-09-28 18:28:00,1.6058,1.6059,1.6056,1.6057,113300000.0
2007-09-28 18:29:00,1.6057,1.6062,1.6057,1.6062,333800000.0
2007-09-28 18:30:00,1.6062,1.6062,1.60585,1.6059,238300000.0
2007-09-28 18:31:00,1.606,1.6061,1.6057,1.606,305800000.0
2007-09-28 18:32:00,1.606,1.6064,1.6053,1.6058,482500003.0
2007-09-28 18:33:00,1.6059,1.6065,1.6059,1.606,196000000.0
2007-09-28 18:34:00,1.606,1.6062,1.6058,1.6061,386100000.0
2007-09-28 18:35:00,1.6061,1.6065,1.606,1.6063,321200000.0
2007-09-28 18:36:00,1.6063,1.6066,1.6062,1.6064,265200001.0
2007-09-28 18:37:00,1.60635,1.6065,1.6061,1.6064,221800000.0
2007-09-28 18:38:00,1.6064,1.6066,1.6062,1.6063,209700000.0
2007-09-28 18:39:00,1.6062,1.6066,1.6061,1.60635,182700000.0
2007-09-28 18:40:00,1.6064,1.6064,1.606,1.60635,250000000.0
2007-09-28 18:41:00,1.6061,1.6064,1.6059,1.606,218000000.0
2007-09-28 18:42:00,1.606,1.6062,1.606,1.6062,356300000.0
2007-09-28 18:43:00,1.6061,1.6063,1.6061,1.6062,53900000.0
2007-09-28 18:44:00,1.6061,1.6064,1.6061,1.6062,233400002.0
2007-09-28 18:45:00,1.6063,1.6065,1.6061,1.6062,256900000.0
2007-09-28 18:46:00,1.6062,1.6062,1.6059,1.6059,175400000.0
2007-09-28 18:47:00,1.6059,1.6059,1.60575,1.60575,42500000.0
2007-09-28 18:48:00,1.60575,1.6058,1.6052,1.6058,144600000.0
2007-09-28 18:49:00,1.6058,1.6058,1.6056,1.6056,217600000.0
2007-09-28 18:50:00,1.6056,1.6062,1.6055,1.6062,117300000.0
2007-09-28 18:51:00,1.60615,1.6067,1.6056,1.6067,507600001.0
2007-09-28 18:52:00,1.60665,1.6068,1.6063,1.6066,257499999.0
2007-09-28 18:53:00,1.6065,1.6066,1.6064,1.6065,86800000.0
2007-09-28 18:54:00,1.6065,1.6073,1.6065,1.60695,231900000.0
2007-09-28 18:55:00,1.6069,1.6072,1.6061,1.607,371100000.0
2007-09-28 18:56:00,1.60695,1.6073,1.6069,1.607,235500000.0
2007-09-28 18:57:00,1.607,1.6072,1.6069,1.607,239600000.0
2007-09-28 18:58:00,1.6069,1.607,1.6065,1.6068,142700000.0
2007-09-28 18:59:00,1.6068,1.6069,1.6065,1.6068,172800000.0
2007-09-28 19:00:00,1.6069,1.6069,1.6064,1.6065,184300000.0
2007-09-28 19:01:00,1.6065,1.6067,1.6063,1.6064,203300000.0
2007-09-28 19:02:00,1.6064,1.6066,1.6064,1.6065,124500000.0
2007-09-28 19:03:00,1.6065,1.6066,1.6063,1.6065,127300000.0
2007-09-28 19:04:00,1.6065,1.6067,1.6064,1.6064,91400000.0
2007-09-28 19:05:00,1.6064,1.6065,1.6061,1.6065,99300000.0
2007-09-28 19:06:00,1.6065,1.6067,1.60645,1.6065,177500000.0
2007-09-28 19:07:00,1.6066,1.6069,1.6065,1.6069,55500000.0
2007-09-28 19:08:00,1.6069,1.607,1.6068,1.607,95400000.0
2007-09-28 19:09:00,1.607,1.607,1.6067,1.6069,189200000.0
2007-09-28 19:10:00,1.6068,1.6069,1.6067,1.6069,135400000.0
2007-09-28 19:11:00,1.6069,1.6073,1.6068,1.6073,171500000.0
2007-09-28 19:12:00,1.6073,1.6074,1.6073,1.6074,110800000.0
2007-09-28 19:13:00,1.6074,1.6074,1.6071,1.6071,61800000.0
2007-09-28 19:14:00,1.6072,1.6075,1.6069,1.6071,387100001.0
2007-09-28 19:15:00,1.6069,1.6073,1.6068,1.6071,386000000.0
2007-09-28 19:16:00,1.6069,1.6073,1.6068,1.6069,260700001.0
2007-09-28 19:17:00,1.6069,1.6079,1.6069,1.6076,364700000.0
2007-09-28 19:18:00,1.6076,1.6077,1.6074,1.6075,334400000.0
2007-09-28 19:19:00,1.6075,1.6077,1.6074,1.6077,255900000.0
2007-09-28 19:20:00,1.6077,1.608,1.6076,1.60765,435100000.0
2007-09-28 19:21:00,1.6077,1.6079,1.6075,1.60785,306900000.0
2007-09-28 19:22:00,1.60785,1.6082,1.6078,1.6081,362800000.0
2007-09-28 19:23:00,1.6081,1.6082,1.608,1.608,120900000.0
2007-09-28 19:24:00,1.608,1.608,1.6072,1.6078,414600000.0
2007-09-28 19:25:00,1.6079,1.6082,1.60785,1.6081,63600000.0
2007-09-28 19:26:00,1.60805,1.6082,1.6079,1.60795,244400000.0
2007-09-28 19:27:00,1.60795,1.60825,1.60795,1.60825,41000000.0
2007-09-28 19:28:00,1.60825,1.6083,1.60815,1.6083,19500000.0
2007-09-28 19:29:00,1.6083,1.60845,1.6081,1.60835,27200000.0
2007-09-28 19:30:00,1.60835,1.6084,1.6082,1.6083,44600000.0
2007-09-28 19:31:00,1.6083,1.6084,1.60825,1.60825,15700000.0
2007-09-28 19:32:00,1.60825,1.60825,1.6078,1.6079,149100000.0
2007-09-28 19:33:00,1.6079,1.6081,1.6077,1.6077,264200000.0
2007-09-28 19:34:00,1.6077,1.608,1.6074,1.608,283100000.0
2007-09-28 19:35:00,1.608,1.6083,1.608,1.6083,160900000.0
2007-09-28 19:36:00,1.6083,1.6089,1.6082,1.6088,377000001.0
2007-09-28 19:37:00,1.6088,1.6088,1.6087,1.6087,179800000.0
2007-09-28 19:38:00,1.6087,1.6089,1.60865,1.6088,150200000.0
2007-09-28 19:39:00,1.6088,1.6088,1.6087,1.6087,39100000.0
2007-09-28 19:40:00,1.6088,1.6088,1.6087,1.6088,120700000.0
2007-09-28 19:41:00,1.6088,1.6094,1.6088,1.6091,577600000.0
2007-09-28 19:42:00,1.6091,1.6092,1.6081,1.6084,470900000.0
2007-09-28 19:43:00,1.6084,1.6093,1.6081,1.6087,555100000.0
2007-09-28 19:44:00,1.60875,1.60875,1.6081,1.6083,742200000.0
2007-09-28 19:45:00,1.6083,1.6095,1.6083,1.6093,668000000.0
2007-09-28 19:46:00,1.6093,1.6094,1.6088,1.6088,614200000.0
2007-09-28 19:47:00,1.6088,1.6092,1.6088,1.609,302600000.0
2007-09-28 19:48:00,1.609,1.609,1.6082,1.60845,348900000.0
2007-09-28 19:49:00,1.6083,1.6089,1.6083,1.6088,291300000.0
2007-09-28 19:50:00,1.6088,1.6089,1.6083,1.6088,679600003.0
2007-09-28 19:51:00,1.6088,1.6088,1.6082,1.6087,622100000.0
2007-09-28 19:52:00,1.6086,1.6089,1.6083,1.6085,426300001.0
2007-09-28 19:53:00,1.6085,1.6088,1.6082,1.6086,465500000.0
2007-09-28 19:54:00,1.6086,1.6088,1.6084,1.6087,876600000.0
2007-09-28 19:55:00,1.6087,1.6088,1.6083,1.6086,320700002.0
2007-09-28 19:56:00,1.60855,1.60855,1.608,1.6081,475300000.0
2007-09-28 19:57:00,1.6081,1.6082,1.6079,1.608,373900000.0
2007-09-28 19:58:00,1.608,1.6086,1.6079,1.6081,718400000.0
2007-09-28 19:59:00,1.6081,1.6083,1.6074,1.6075,705300000.0
2007-09-28 20:00:00,1.6075,1.6083,1.6074,1.6078,584700000.0
2007-09-28 20:01:00,1.6078,1.6078,1.60695,1.60725,442700000.0
2007-09-28 20:02:00,1.6073,1.6078,1.6072,1.6074,385500000.0
2007-09-28 20:03:00,1.6074,1.6077,1.60725,1.60725,287400001.0
2007-09-28 20:04:00,1.60725,1.6074,1.60725,1.60735,22800000.0
2007-09-28 20:05:00,1.60735,1.6074,1.6071,1.6072,32000000.0
2007-09-28 20:06:00,1.6072,1.6072,1.6067,1.6068,129200000.0
2007-09-28 20:07:00,1.60675,1.6071,1.6067,1.6071,203000000.0
2007-09-28 20:08:00,1.6071,1.6073,1.6069,1.60695,114800000.0
2007-09-28 20:09:00,1.60695,1.6071,1.6065,1.6071,104300000.0
2007-09-28 20:10:00,1.6071,1.6072,1.6069,1.6071,94600000.0
2007-09-28 20:11:00,1.6071,1.6071,1.6069,1.60705,81300000.0
2007-09-28 20:12:00,1.60705,1.6072,1.6065,1.6071,122100001.0
2007-09-28 20:13:00,1.6071,1.6072,1.60705,1.6071,150800000.0
2007-09-28 20:14:00,1.6071,1.6073,1.6071,1.6072,93600000.0
2007-09-28 20:15:00,1.6072,1.60735,1.6072,1.6073,140800000.0
2007-09-28 20:16:00,1.6073,1.60745,1.60725,1.6074,117600000.0
2007-09-28 20:17:00,1.6074,1.60755,1.6072,1.60745,107900000.0
2007-09-28 20:18:00,1.60745,1.6078,1.6071,1.6078,213900000.0
2007-09-28 20:19:00,1.6078,1.6079,1.6075,1.6078,158200000.0
2007-09-28 20:20:00,1.6078,1.60805,1.60705,1.60705,541900000.0
2007-09-28 20:21:00,1.6071,1.6072,1.6069,1.6072,203299998.0
2007-09-28 20:22:00,1.6072,1.6074,1.6069,1.60725,197900000.0
2007-09-28 20:23:00,1.60725,1.60755,1.6072,1.6073,89500000.0
2007-09-28 20:24:00,1.6073,1.608,1.6071,1.6078,145200000.0
2007-09-28 20:25:00,1.6078,1.608,1.60715,1.6078,423800000.0
2007-09-28 20:26:00,1.6077,1.6085,1.6074,1.60745,603900000.0
2007-09-28 20:27:00,1.60745,1.6078,1.60745,1.6078,252000000.0
2007-09-28 20:28:00,1.60775,1.608,1.60755,1.608,253300000.0
2007-09-28 20:29:00,1.608,1.6082,1.6077,1.60795,426499999.0
2007-09-28 20:30:00,1.608,1.60825,1.608,1.60815,15100000.0
2007-09-28 20:31:00,1.60815,1.60815,1.6074,1.6075,149000000.0
2007-09-28 20:32:00,1.6074,1.6087,1.6074,1.6082,657399999.0
2007-09-28 20:33:00,1.6082,1.6085,1.60805,1.6082,312800000.0
2007-09-28 20:34:00,1.6081,1.60835,1.6079,1.6081,123600000.0
2007-09-28 20:35:00,1.6081,1.6082,1.6079,1.6081,53100000.0
2007-09-28 20:36:00,1.6081,1.60825,1.60795,1.60795,39200000.0
2007-09-28 20:37:00,1.60795,1.60795,1.607,1.6072,115700000.0
2007-09-28 20:38:00,1.6073,1.6075,1.607,1.6072,299600000.0
2007-09-28 20:39:00,1.6072,1.6073,1.6065,1.6066,441000000.0
2007-09-28 20:40:00,1.6066,1.607,1.6063,1.6063,470200003.0
2007-09-28 20:41:00,1.6063,1.6067,1.6063,1.6066,379200000.0
2007-09-28 20:42:00,1.6065,1.6069,1.6065,1.60665,308200001.0
2007-09-28 20:43:00,1.60665,1.6067,1.6063,1.6064,101600000.0
2007-09-28 20:44:00,1.6064,1.6064,1.6062,1.60625,16600000.0
2007-09-28 20:45:00,1.6063,1.60645,1.60625,1.60635,11100000.0
2007-09-28 20:46:00,1.6063,1.6065,1.6059,1.60595,245300000.0
2007-09-28 20:47:00,1.60595,1.6063,1.60575,1.606,306600000.0
2007-09-28 20:48:00,1.606,1.6064,1.6057,1.60585,269200000.0
2007-09-28 20:49:00,1.6059,1.6063,1.6058,1.60625,86200000.0
2007-09-28 20:50:00,1.6063,1.6065,1.60615,1.6062,106500000.0
2007-09-28 20:51:00,1.6062,1.6064,1.6059,1.60615,124200000.0
2007-09-28 20:52:00,1.60615,1.60635,1.60595,1.6061,70000000.0
2007-09-28 20:53:00,1.6061,1.6063,1.6061,1.6063,172699999.0
2007-09-28 20:54:00,1.6063,1.60705,1.6062,1.60705,334500000.0
2007-09-28 20:55:00,1.60705,1.6075,1.6065,1.6074,605400000.0
2007-09-28 20:56:00,1.60745,1.608,1.60745,1.6078,443400000.0
2007-09-28 20:57:00,1.6078,1.60825,1.6077,1.6081,368200000.0
2007-09-28 20:58:00,1.608,1.608,1.6073,1.6073,246400000.0
2007-09-28 20:59:00,1.6072,1.6072,1.6055,1.6056,685700000.0
2007-09-28 21:00:00,1.6057,1.6062,1.6054,1.60605,680200003.0
2007-09-28 21:01:00,1.6061,1.60645,1.6057,1.60645,229200001.0
2007-09-28 21:02:00,1.60645,1.60655,1.60565,1.6061,540600008.0
2007-09-28 21:03:00,1.6061,1.6064,1.6056,1.60605,338600003.0
2007-09-28 21:04:00,1.6061,1.60675,1.6058,1.6066,302200002.0
2007-09-28 21:05:00,1.6066,1.6066,1.6062,1.6064,57400000.0
2007-09-28 21:06:00,1.6066,1.6069,1.6066,1.6069,38600000.0
2007-09-28 21:07:00,1.6069,1.6069,1.6065,1.6067,24200000.0
2007-09-28 21:08:00,1.6068,1.60705,1.6066,1.60695,22900000.0
2007-09-28 21:09:00,1.60695,1.6073,1.6068,1.6073,11300000.0
2007-09-28 21:10:00,1.6071,1.60715,1.607,1.607,35500000.0
2007-09-28 21:11:00,1.6069,1.60705,1.6063,1.6063,34800000.0
2007-09-28 21:12:00,1.6064,1.6066,1.6064,1.60645,36800000.0
2007-09-28 21:13:00,1.6065,1.6068,1.6065,1.60655,31900000.0
2007-09-28 21:14:00,1.60655,1.6066,1.6063,1.6066,81800000.0
2007-09-28 21:15:00,1.6066,1.6068,1.6064,1.6066,78199999.0
2007-09-28 21:16:00,1.6066,1.60685,1.6066,1.6067,198799998.0
2007-09-28 21:17:00,1.6067,1.6069,1.6067,1.6069,91400000.0
2007-09-28 21:18:00,1.6069,1.607,1.6067,1.6069,91000000.0
2007-09-28 21:19:00,1.6069,1.6069,1.6064,1.6066,181100000.0
2007-09-28 21:20:00,1.6065,1.6066,1.6064,1.6065,132000000.0
2007-09-28 21:21:00,1.6065,1.6067,1.6064,1.6065,57500000.0
2007-09-28 21:22:00,1.6065,1.6066,1.606,1.6062,169800000.0
2007-09-28 21:23:00,1.6062,1.6063,1.6061,1.6062,106900000.0
2007-09-28 21:24:00,1.6062,1.6064,1.6062,1.6064,95700000.0
2007-09-28 21:25:00,1.6064,1.6069,1.6064,1.6066,99500000.0
2007-09-28 21:26:00,1.6066,1.6067,1.6066,1.6066,48800000.0
2007-09-28 21:27:00,1.6067,1.6069,1.6065,1.6067,136100000.0
2007-09-28 21:28:00,1.6068,1.6068,1.6066,1.6067,90900000.0
2007-09-28 21:29:00,1.6068,1.6069,1.6067,1.6068,27100000.0
2007-09-28 21:30:00,1.6069,1.6071,1.6067,1.607,174699999.0
2007-09-28 21:31:00,1.607,1.6071,1.6067,1.6067,35400000.0
2007-09-28 21:32:00,1.6068,1.6069,1.6066,1.6069,62600000.0
2007-09-28 21:33:00,1.6069,1.6069,1.6066,1.6069,78000000.0
2007-09-28 21:34:00,1.6069,1.6071,1.6068,1.607,132499995.0
2007-09-28 21:35:00,1.607,1.607,1.6069,1.607,146999994.0
2007-09-28 21:36:00,1.6069,1.6069,1.6069,1.6069,8000000.0
2007-09-28 21:37:00,1.6069,1.6069,1.6067,1.6069,59500000.0
2007-09-28 21:38:00,1.6069,1.6069,1.6067,1.6068,52000000.0
2007-09-28 21:39:00,1.6069,1.6069,1.6066,1.6068,52800000.0
2007-09-28 21:40:00,1.6068,1.6069,1.6068,1.6069,20800000.0
2007-09-28 21:41:00,1.6068,1.6068,1.6066,1.6066,117600000.0
2007-09-28 21:42:00,1.6066,1.6066,1.6063,1.6064,78600000.0
2007-09-28 21:43:00,1.6064,1.6067,1.6064,1.6065,45700000.0
2007-09-28 21:44:00,1.6064,1.6066,1.6064,1.6066,38400000.0
2007-09-28 21:45:00,1.6067,1.6067,1.6066,1.6066,9600000.0
2007-09-28 21:46:00,1.6064,1.6066,1.6064,1.6065,13600000.0
2007-09-28 21:47:00,1.6065,1.6068,1.6063,1.6068,124200000.0
2007-09-28 21:48:00,1.6067,1.6069,1.6065,1.6065,48000000.0
2007-09-28 21:49:00,1.6066,1.6068,1.6063,1.6064,78100000.0
2007-09-28 21:50:00,1.6065,1.6067,1.6065,1.6067,40500000.0
2007-09-28 21:51:00,1.6067,1.6067,1.6067,1.6067,17500000.0
2007-09-28 21:52:00,1.6067,1.6067,1.6067,1.6067,3200000.0
2007-09-28 21:53:00,1.6067,1.6068,1.6065,1.6068,31300000.0
2007-09-28 21:54:00,1.6068,1.6069,1.6066,1.6067,56200000.0
2007-09-28 21:55:00,1.6067,1.6069,1.6066,1.6069,45000000.0
2007-09-28 21:56:00,1.6068,1.6069,1.6068,1.6069,4800000.0
2007-09-28 21:57:00,1.6068,1.6069,1.6068,1.6069,6800000.0
2007-09-28 21:58:00,1.6067,1.6069,1.6067,1.6069,11400000.0
2007-09-28 21:59:00,1.6069,1.6069,1.6066,1.60675,54600000.0
2007-09-28 22:00:00,1.60675,1.6069,1.606,1.6063,128200000.0
2007-09-28 22:01:00,1.6063,1.60655,1.6061,1.6063,59100000.0
2007-09-28 22:02:00,1.6063,1.6064,1.6061,1.6062,85600000.0
2007-09-28 22:03:00,1.6063,1.6068,1.6061,1.6064,265299996.0
2007-09-28 22:04:00,1.6063,1.6066,1.6063,1.6064,30100000.0
2007-09-28 22:05:00,1.6064,1.6064,1.6059,1.6064,88400000.0
2007-09-28 22:06:00,1.6062,1.607,1.6062,1.6066,208000000.0
2007-09-28 22:07:00,1.6069,1.60715,1.6067,1.607,111100000.0
2007-09-28 22:08:00,1.60705,1.6075,1.6067,1.6073,103299998.0
2007-09-28 22:09:00,1.6073,1.6077,1.6073,1.6075,166100000.0
2007-09-28 22:10:00,1.6075,1.6079,1.6072,1.6079,117700000.0
2007-09-28 22:11:00,1.6079,1.6082,1.6076,1.608,134500000.0
2007-09-28 22:12:00,1.6079,1.6081,1.6079,1.6081,60499999.0
2007-09-28 22:13:00,1.608,1.6084,1.608,1.6083,20200000.0
2007-09-28 22:14:00,1.6083,1.6083,1.6079,1.6079,51200000.0
2007-09-28 22:15:00,1.608,1.6085,1.608,1.6085,148500000.0
2007-09-28 22:16:00,1.6083,1.6084,1.6081,1.6082,116899999.0
2007-09-28 22:17:00,1.608,1.6082,1.6079,1.608,309599997.0
2007-09-28 22:18:00,1.6081,1.6081,1.6079,1.608,126399999.0
2007-09-28 22:19:00,1.6079,1.6082,1.6078,1.6078,271999998.0
2007-09-28 22:20:00,1.6079,1.6079,1.6077,1.6077,99200000.0
2007-09-28 22:21:00,1.6077,1.6078,1.6075,1.6075,330700000.0
2007-09-28 22:22:00,1.6076,1.6076,1.6075,1.6076,64000000.0
2007-09-28 22:23:00,1.6078,1.6078,1.6076,1.6076,96000000.0
2007-09-28 22:24:00,1.6075,1.6076,1.6075,1.6076,134399998.0
2007-09-28 22:25:00,1.6076,1.6079,1.6076,1.6076,64400000.0
2007-09-28 22:26:00,1.6076,1.6077,1.6076,1.6076,53300000.0
2007-09-28 22:27:00,1.6077,1.6077,1.6074,1.6074,132600000.0
2007-09-28 22:28:00,1.6074,1.6077,1.6074,1.6077,298300005.0
2007-09-28 22:29:00,1.6077,1.608,1.6076,1.6079,397200000.0
2007-09-28 22:30:00,1.6078,1.608,1.6075,1.6079,246400000.0
2007-09-28 22:31:00,1.608,1.608,1.6075,1.6075,153000000.0
2007-09-28 22:32:00,1.6075,1.6075,1.6068,1.6069,143700000.0
2007-09-28 22:33:00,1.60685,1.6071,1.60685,1.607,88300000.0
2007-09-28 22:34:00,1.6069,1.607,1.6067,1.6067,156000000.0
2007-09-28 22:35:00,1.607,1.607,1.6066,1.6067,233000000.0
2007-09-28 22:36:00,1.6067,1.6067,1.6056,1.6064,241600000.0
2007-09-28 22:37:00,1.6065,1.6065,1.60605,1.60605,198800000.0
2007-09-28 22:38:00,1.6061,1.6064,1.6049,1.6054,178100000.0
2007-09-28 22:39:00,1.6053,1.6066,1.6053,1.6064,176800000.0
2007-09-28 22:40:00,1.6067,1.6067,1.6063,1.6063,97300000.0
2007-09-28 22:41:00,1.6063,1.6069,1.6057,1.6069,162950000.0
2007-09-28 22:42:00,1.6066,1.6068,1.6054,1.6067,113650000.0
2007-09-28 22:43:00,1.6068,1.607,1.6068,1.607,28400000.0
2007-09-28 22:44:00,1.60705,1.60705,1.6067,1.6069,17500000.0
2007-09-28 22:45:00,1.6069,1.6074,1.60665,1.6073,387900000.0
2007-09-28 22:46:00,1.6073,1.6074,1.6072,1.60735,170800000.0
2007-09-28 22:47:00,1.6074,1.6075,1.607,1.6074,174200000.0
2007-09-28 22:48:00,1.6074,1.60765,1.6071,1.60755,145300000.0
2007-09-28 22:49:00,1.6076,1.6077,1.6075,1.60755,108400000.0
2007-09-28 22:50:00,1.60755,1.6077,1.60615,1.6067,452000000.0
2007-09-28 22:51:00,1.6066,1.607,1.6062,1.6068,227200000.0
2007-09-28 22:52:00,1.6068,1.6068,1.6061,1.6062,332300000.0
2007-09-28 22:53:00,1.6061,1.6063,1.6052,1.6056,306700000.0
2007-09-28 22:54:00,1.6057,1.606,1.6052,1.606,448500000.0
2007-09-28 22:55:00,1.6059,1.6066,1.6053,1.60595,409600000.0
2007-09-28 22:56:00,1.6059,1.6068,1.6059,1.6065,397600000.0
2007-09-28 22:57:00,1.6065,1.6065,1.606,1.6063,348000000.0
2007-09-28 22:58:00,1.6064,1.6067,1.60625,1.6065,324800000.0
2007-09-28 22:59:00,1.6065,1.6066,1.606,1.6063,194800000.0
2007-10-01 00:00:00,1.6064,1.6066,1.6062,1.6066,16200000.0
2007-10-01 00:01:00,1.6067,1.6069,1.6066,1.6067,16200000.0
2007-10-01 00:02:00,1.6063,1.6063,1.6062,1.6062,16200000.0
2007-10-01 00:03:00,1.6063,1.6063,1.6061,1.6062,16200000.0
2007-10-01 00:04:00,1.6063,1.6067,1.6063,1.6065,16200000.0
2007-10-01 00:05:00,1.6065,1.6065,1.6063,1.6064,16200000.0
2007-10-01 00:06:00,1.6065,1.6065,1.606,1.6062,26000000.0
2007-10-01 00:07:00,1.6064,1.6065,1.606,1.6061,45300000.0
2007-10-01 00:08:00,1.606,1.6062,1.6057,1.6059,39200000.0
2007-10-01 00:09:00,1.6061,1.6067,1.6056,1.6063,47000000.0
2007-10-01 00:10:00,1.6062,1.6067,1.6059,1.6063,122000000.0
2007-10-01 00:11:00,1.6062,1.6066,1.6057,1.6065,117600000.0
2007-10-01 00:12:00,1.6065,1.6065,1.606,1.6062,74400000.0
2007-10-01 00:13:00,1.6065,1.6066,1.6061,1.6064,67700000.0
2007-10-01 00:14:00,1.6065,1.6065,1.6061,1.6063,31800000.0
2007-10-01 00:15:00,1.6062,1.6062,1.6059,1.6062,25500000.0
2007-10-01 00:16:00,1.6063,1.6063,1.6058,1.6061,52000000.0
2007-10-01 00:17:00,1.6058,1.6058,1.6057,1.6057,14500000.0
2007-10-01 00:18:00,1.6059,1.6061,1.6058,1.606,30600000.0
2007-10-01 00:19:00,1.6059,1.6059,1.6057,1.6059,34400000.0
2007-10-01 00:21:00,1.6055,1.6058,1.6053,1.6058,44200000.0
2007-10-01 00:22:00,1.6058,1.6058,1.6049,1.605,17400000.0
2007-10-01 00:23:00,1.605,1.6058,1.605,1.6055,56400000.0
2007-10-01 00:24:00,1.6052,1.6056,1.605,1.6053,86700000.0
2007-10-01 00:25:00,1.6053,1.6055,1.6051,1.6051,32400000.0
2007-10-01 00:26:00,1.6052,1.6055,1.6048,1.6053,127300000.0
2007-10-01 00:27:00,1.6053,1.6057,1.605,1.6057,55200000.0
2007-10-01 00:28:00,1.6052,1.6054,1.6049,1.6051,83200000.0
2007-10-01 00:29:00,1.6052,1.6054,1.605,1.6051,21200000.0
2007-10-01 00:30:00,1.6053,1.6053,1.6049,1.6051,35100000.0
2007-10-01 00:31:00,1.6051,1.6051,1.605,1.605,21800000.0
2007-10-01 00:32:00,1.6049,1.6052,1.6049,1.6052,35700000.0
2007-10-01 00:33:00,1.6051,1.6051,1.605,1.605,24900000.0
2007-10-01 00:34:00,1.6049,1.605,1.6048,1.6048,50100000.0
2007-10-01 00:35:00,1.6048,1.6049,1.6048,1.6048,50800000.0
2007-10-01 00:36:00,1.605,1.6056,1.605,1.6055,106900000.0
2007-10-01 00:37:00,1.6056,1.6065,1.6055,1.6061,128300000.0
2007-10-01 00:38:00,1.6062,1.6063,1.6059,1.606,79200000.0
2007-10-01 00:39:00,1.606,1.6065,1.606,1.6063,76200000.0
2007-10-01 00:40:00,1.6064,1.6064,1.6059,1.6059,75300000.0
2007-10-01 00:41:00,1.6061,1.6061,1.6056,1.6057,141600000.0
2007-10-01 00:42:00,1.6058,1.6058,1.6057,1.6057,12000000.0
2007-10-01 00:43:00,1.6059,1.6059,1.6059,1.6059,4800000.0
2007-10-01 00:44:00,1.6057,1.6071,1.6057,1.6064,172600000.0
2007-10-01 00:45:00,1.6065,1.607,1.6064,1.6064,65900000.0
2007-10-01 00:46:00,1.6064,1.6067,1.6063,1.6066,53700000.0
2007-10-01 00:47:00,1.6068,1.6068,1.6066,1.6066,10500000.0
2007-10-01 00:48:00,1.6066,1.6068,1.6065,1.6068,29000000.0
2007-10-01 00:49:00,1.6067,1.6067,1.6063,1.6063,21100000.0
2007-10-01 00:50:00,1.6066,1.6067,1.6065,1.6067,29600000.0
2007-10-01 00:51:00,1.6067,1.6067,1.6066,1.6066,4200000.0
2007-10-01 00:52:00,1.6064,1.6066,1.6061,1.6061,66000000.0
2007-10-01 00:53:00,1.6064,1.6064,1.606,1.6063,166300000.0
2007-10-01 00:54:00,1.6063,1.6063,1.606,1.606,35100000.0
2007-10-01 00:55:00,1.6059,1.6064,1.6059,1.6063,56300000.0
2007-10-01 00:56:00,1.6061,1.6063,1.6061,1.6061,36400000.0
2007-10-01 00:57:00,1.6064,1.6066,1.6062,1.6065,37900000.0
2007-10-01 00:58:00,1.6065,1.6065,1.6064,1.6064,34000000.0
2007-10-01 00:59:00,1.6066,1.6066,1.6066,1.6066,17600000.0
2007-10-01 01:00:00,1.6066,1.6066,1.6062,1.6063,157300000.0
2007-10-01 01:01:00,1.6063,1.6063,1.6063,1.6063,22400000.0
2007-10-01 01:02:00,1.6063,1.6066,1.6063,1.6065,84800000.0
2007-10-01 01:03:00,1.6066,1.6066,1.6063,1.6064,18400000.0
2007-10-01 01:04:00,1.6064,1.6066,1.6064,1.6065,39700000.0
2007-10-01 01:05:00,1.6064,1.6072,1.6063,1.6071,67300000.0
2007-10-01 01:06:00,1.6071,1.6072,1.6068,1.6069,121800000.0
2007-10-01 01:07:00,1.6071,1.6071,1.6069,1.6071,27200000.0
2007-10-01 01:08:00,1.6071,1.6072,1.6067,1.60695,61600000.0
2007-10-01 01:09:00,1.6069,1.607,1.6067,1.6069,54800000.0
2007-10-01 01:10:00,1.6067,1.6069,1.6063,1.6066,40800000.0
2007-10-01 01:11:00,1.6065,1.6072,1.6064,1.6072,83200000.0
2007-10-01 01:12:00,1.6071,1.6071,1.6064,1.6068,90400000.0
2007-10-01 01:13:00,1.6066,1.6068,1.6064,1.6064,14900000.0
2007-10-01 01:14:00,1.6066,1.6066,1.6057,1.6058,73300000.0
2007-10-01 01:15:00,1.60585,1.6059,1.6056,1.6058,67200000.0
2007-10-01 01:16:00,1.6058,1.6059,1.6057,1.6058,88000000.0
2007-10-01 01:17:00,1.6058,1.6059,1.6057,1.6059,36000000.0
2007-10-01 01:18:00,1.60605,1.6066,1.6056,1.60635,151100000.0
2007-10-01 01:19:00,1.60635,1.6065,1.6058,1.6064,227399999.0
2007-10-01 01:20:00,1.6065,1.6068,1.6063,1.60665,92000000.0
2007-10-01 01:21:00,1.6067,1.6067,1.6064,1.60655,41600000.0
2007-10-01 01:22:00,1.6066,1.6068,1.6062,1.6068,103000000.0
2007-10-01 01:23:00,1.6067,1.6068,1.6062,1.6063,71300000.0
2007-10-01 01:24:00,1.6063,1.6063,1.6063,1.6063,12000000.0
2007-10-01 01:25:00,1.6063,1.6064,1.6061,1.6061,65600000.0
2007-10-01 01:26:00,1.6061,1.6061,1.6057,1.6057,80900000.0
2007-10-01 01:27:00,1.6058,1.606,1.6056,1.606,27300000.0
2007-10-01 01:28:00,1.60595,1.60595,1.6059,1.6059,8800000.0
2007-10-01 01:29:00,1.6059,1.6059,1.6058,1.6059,44000000.0
2007-10-01 01:30:00,1.6059,1.6059,1.6055,1.6056,71600000.0
2007-10-01 01:31:00,1.60555,1.6056,1.6049,1.6054,232800000.0
2007-10-01 01:32:00,1.6053,1.6055,1.605,1.6055,198300000.0
2007-10-01 01:33:00,1.6055,1.6057,1.6052,1.6056,120400000.0
2007-10-01 01:34:00,1.6056,1.6057,1.6052,1.6054,72900001.0
2007-10-01 01:35:00,1.6054,1.6054,1.6051,1.6051,49700000.0
2007-10-01 01:36:00,1.6053,1.6054,1.6049,1.6052,176900000.0
2007-10-01 01:37:00,1.6052,1.6052,1.6042,1.6044,269000000.0
2007-10-01 01:38:00,1.60445,1.6047,1.6043,1.6046,143500000.0
2007-10-01 01:39:00,1.6046,1.6049,1.6044,1.6047,204900000.0
2007-10-01 01:40:00,1.60465,1.6049,1.6043,1.6046,241600000.0
2007-10-01 01:41:00,1.6046,1.6047,1.6043,1.6045,163300000.0
2007-10-01 01:42:00,1.6045,1.6045,1.6042,1.6044,130300000.0
2007-10-01 01:43:00,1.6044,1.6048,1.6042,1.6048,136000000.0
2007-10-01 01:44:00,1.6046,1.6047,1.6043,1.6046,148800000.0
2007-10-01 01:45:00,1.6044,1.6047,1.6042,1.6046,183500000.0
2007-10-01 01:46:00,1.6044,1.6049,1.6044,1.6047,235300000.0
2007-10-01 01:47:00,1.6048,1.605,1.6045,1.605,214500000.0
2007-10-01 01:48:00,1.605,1.6052,1.6048,1.6052,43700000.0
2007-10-01 01:49:00,1.6051,1.6053,1.60505,1.6053,43300000.0
2007-10-01 01:50:00,1.6051,1.606,1.6051,1.6056,410000000.0
2007-10-01 01:51:00,1.6055,1.6057,1.6053,1.6057,190100000.0
2007-10-01 01:52:00,1.6058,1.6058,1.6052,1.6055,142300000.0
2007-10-01 01:53:00,1.6053,1.6057,1.6053,1.6054,118400000.0
2007-10-01 01:54:00,1.6054,1.6056,1.6052,1.6055,258800000.0
2007-10-01 01:55:00,1.6055,1.6056,1.6051,1.6051,135800000.0
2007-10-01 01:56:00,1.6049,1.6054,1.6047,1.6051,124400000.0
2007-10-01 01:57:00,1.6051,1.6051,1.6045,1.6047,245200000.0
2007-10-01 01:58:00,1.6047,1.6048,1.6043,1.6044,158500000.0
2007-10-01 01:59:00,1.60435,1.60435,1.6038,1.6038,133700000.0
2007-10-01 02:00:00,1.604,1.6042,1.6036,1.604,315000001.0
2007-10-01 02:01:00,1.60395,1.604,1.6033,1.6037,276199999.0
2007-10-01 02:02:00,1.6035,1.6044,1.6035,1.604,191100000.0
2007-10-01 02:03:00,1.604,1.6043,1.6038,1.6043,111400000.0
2007-10-01 02:04:00,1.6043,1.6044,1.6038,1.6042,328699997.0
2007-10-01 02:05:00,1.6042,1.6043,1.604,1.6042,80900000.0
2007-10-01 02:06:00,1.6042,1.6045,1.6042,1.6044,107200000.0
2007-10-01 02:07:00,1.6043,1.6046,1.6041,1.6046,117600000.0
2007-10-01 02:08:00,1.6046,1.605,1.6045,1.6048,314600000.0
2007-10-01 02:09:00,1.6048,1.6049,1.6046,1.60485,180000000.0
2007-10-01 02:10:00,1.6048,1.6049,1.6048,1.6049,66400000.0
2007-10-01 02:11:00,1.6049,1.6054,1.6049,1.6053,155000000.0
2007-10-01 02:12:00,1.6053,1.607,1.6052,1.6058,358700000.0
2007-10-01 02:13:00,1.6058,1.6058,1.6056,1.60565,61600000.0
2007-10-01 02:14:00,1.6057,1.6058,1.6054,1.6055,103800000.0
2007-10-01 02:15:00,1.6056,1.6056,1.6055,1.6055,14400000.0
2007-10-01 02:16:00,1.60545,1.6055,1.6052,1.6054,72300000.0
2007-10-01 02:17:00,1.6054,1.6054,1.605,1.6053,152200000.0
2007-10-01 02:18:00,1.6053,1.6053,1.6046,1.6049,105100000.0
2007-10-01 02:19:00,1.60485,1.605,1.6047,1.6047,192300001.0
2007-10-01 02:20:00,1.6047,1.6048,1.60445,1.6046,91700000.0
2007-10-01 02:21:00,1.6046,1.6047,1.6041,1.6042,146400000.0
2007-10-01 02:22:00,1.6042,1.6044,1.6037,1.6037,156400000.0
2007-10-01 02:23:00,1.6037,1.6039,1.6037,1.6039,88100001.0
2007-10-01 02:24:00,1.6039,1.604,1.6039,1.6039,28800000.0
2007-10-01 02:25:00,1.6039,1.6039,1.6038,1.6039,45200000.0
2007-10-01 02:26:00,1.6039,1.6039,1.6037,1.6038,190500000.0
2007-10-01 02:27:00,1.6038,1.6038,1.6037,1.6037,28000000.0
2007-10-01 02:28:00,1.6037,1.6037,1.6037,1.6037,17300000.0
2007-10-01 02:29:00,1.6037,1.6037,1.6037,1.6037,7600000.0
2007-10-01 02:30:00,1.6037,1.6039,1.60355,1.6036,223200000.0
2007-10-01 02:31:00,1.6036,1.6036,1.6019,1.6031,588600000.0
2007-10-01 02:32:00,1.60305,1.6033,1.6029,1.6032,287800000.0
2007-10-01 02:33:00,1.6032,1.6035,1.6031,1.6035,305000000.0
2007-10-01 02:34:00,1.60335,1.604,1.60335,1.6037,211400000.0
2007-10-01 02:35:00,1.6037,1.6042,1.6036,1.604,331500000.0
2007-10-01 02:36:00,1.604,1.604,1.6036,1.6036,258000000.0
2007-10-01 02:37:00,1.6037,1.6037,1.6035,1.6035,29600000.0
2007-10-01 02:38:00,1.6035,1.6035,1.6034,1.6035,31200000.0
2007-10-01 02:39:00,1.6036,1.6036,1.603,1.6034,239100000.0
2007-10-01 02:40:00,1.6033,1.6034,1.6033,1.6034,26400000.0
2007-10-01 02:41:00,1.6034,1.6039,1.6032,1.6039,132000000.0
2007-10-01 02:42:00,1.60385,1.60385,1.6031,1.6037,207600000.0
2007-10-01 02:43:00,1.6037,1.6037,1.6034,1.6036,12800000.0
2007-10-01 02:44:00,1.6034,1.6037,1.6034,1.6037,47600000.0
2007-10-01 02:45:00,1.6037,1.6037,1.6034,1.6036,58400000.0
2007-10-01 02:46:00,1.6037,1.6045,1.6037,1.6045,128500000.0
2007-10-01 02:47:00,1.60445,1.6047,1.6042,1.6043,163600000.0
2007-10-01 02:48:00,1.6045,1.6047,1.6043,1.6047,109700000.0
2007-10-01 02:49:00,1.6047,1.6051,1.6046,1.6051,108500000.0
2007-10-01 02:50:00,1.6051,1.6053,1.6049,1.605,300700000.0
2007-10-01 02:51:00,1.60495,1.6053,1.6049,1.6053,275500000.0
2007-10-01 02:52:00,1.60545,1.6056,1.6053,1.6055,115300000.0
2007-10-01 02:53:00,1.6055,1.6055,1.6049,1.60515,82100000.0
2007-10-01 02:54:00,1.60515,1.60515,1.6045,1.60515,197700000.0
2007-10-01 02:55:00,1.60515,1.6054,1.605,1.6051,221400000.0
2007-10-01 02:56:00,1.6051,1.6052,1.605,1.60505,144400000.0
2007-10-01 02:57:00,1.60505,1.60515,1.60495,1.6051,177200000.0
2007-10-01 02:58:00,1.6049,1.6052,1.6049,1.605,79200000.0
2007-10-01 02:59:00,1.60505,1.60505,1.6049,1.6049,17400000.0
2007-10-01 03:00:00,1.605,1.605,1.6041,1.6042,220100000.0
2007-10-01 03:01:00,1.6042,1.6043,1.6041,1.6043,117999999.0
2007-10-01 03:02:00,1.6043,1.6046,1.604,1.6041,204600000.0
2007-10-01 03:03:00,1.6042,1.6044,1.6037,1.6039,148000000.0
2007-10-01 03:04:00,1.604,1.6041,1.6039,1.604,77500000.0
2007-10-01 03:05:00,1.604,1.6041,1.6039,1.6041,111900000.0
2007-10-01 03:06:00,1.6041,1.6042,1.6038,1.6039,84800000.0
2007-10-01 03:07:00,1.604,1.6042,1.6037,1.6042,118800000.0
2007-10-01 03:08:00,1.6042,1.6045,1.6039,1.6045,226100000.0
2007-10-01 03:09:00,1.6045,1.6051,1.6045,1.6049,154800000.0
2007-10-01 03:10:00,1.6048,1.6048,1.6046,1.6047,49700000.0
2007-10-01 03:11:00,1.6047,1.6047,1.6041,1.6046,183400000.0
2007-10-01 03:12:00,1.6046,1.6046,1.6043,1.6045,143600000.0
2007-10-01 03:13:00,1.6045,1.6045,1.6037,1.6039,197000000.0
2007-10-01 03:14:00,1.6041,1.6047,1.6038,1.6047,293300000.0
2007-10-01 03:15:00,1.60465,1.60465,1.6039,1.60435,267500001.0
2007-10-01 03:16:00,1.6044,1.6044,1.6041,1.60435,172360000.0
2007-10-01 03:17:00,1.6044,1.6046,1.6042,1.6045,196100000.0
2007-10-01 03:18:00,1.6045,1.6049,1.6042,1.6049,295100000.0
2007-10-01 03:19:00,1.6049,1.6056,1.6049,1.6053,152799998.0
2007-10-01 03:20:00,1.6053,1.6055,1.605,1.6052,262799999.0
2007-10-01 03:21:00,1.6052,1.6052,1.6047,1.6049,124900000.0
2007-10-01 03:22:00,1.6047,1.605,1.6045,1.605,65800000.0
2007-10-01 03:23:00,1.6047,1.605,1.6046,1.605,63500000.0
2007-10-01 03:24:00,1.6048,1.6051,1.6042,1.6044,179800000.0
2007-10-01 03:25:00,1.6046,1.6046,1.6039,1.6039,206500000.0
2007-10-01 03:26:00,1.604,1.604,1.6035,1.6037,251300000.0
2007-10-01 03:27:00,1.6038,1.6045,1.6037,1.6043,294400000.0
2007-10-01 03:28:00,1.6041,1.6045,1.6041,1.6044,105800000.0
2007-10-01 03:29:00,1.6045,1.6045,1.6044,1.6045,60000000.0
2007-10-01 03:30:00,1.6045,1.6045,1.604,1.6041,107300000.0
2007-10-01 03:31:00,1.6042,1.6042,1.6038,1.60405,157800000.0
2007-10-01 03:32:00,1.6042,1.6043,1.6038,1.60405,166700000.0
2007-10-01 03:33:00,1.6042,1.6043,1.6039,1.6043,69600000.0
2007-10-01 03:34:00,1.6043,1.6043,1.6039,1.6041,42100000.0
2007-10-01 03:35:00,1.60415,1.6043,1.6041,1.6041,66600000.0
2007-10-01 03:36:00,1.6043,1.6043,1.6041,1.6042,55300000.0
2007-10-01 03:37:00,1.60415,1.6042,1.6039,1.6042,58100000.0
2007-10-01 03:38:00,1.6042,1.6044,1.6041,1.6043,118600000.0
2007-10-01 03:39:00,1.6043,1.6044,1.6041,1.6044,70000000.0
2007-10-01 03:40:00,1.6045,1.6045,1.6041,1.6043,120100000.0
2007-10-01 03:41:00,1.6043,1.6044,1.6041,1.6042,100900000.0
2007-10-01 03:42:00,1.6043,1.6043,1.6041,1.6042,30800000.0
2007-10-01 03:43:00,1.6042,1.6042,1.6041,1.6041,17600000.0
2007-10-01 03:44:00,1.6041,1.6041,1.6038,1.6041,89100000.0
2007-10-01 03:45:00,1.6041,1.6042,1.6039,1.6039,120000000.0
2007-10-01 03:46:00,1.604,1.6044,1.6037,1.6044,213000000.0
2007-10-01 03:47:00,1.6043,1.6044,1.604,1.6041,201700000.0
2007-10-01 03:48:00,1.6041,1.6041,1.6038,1.6041,110000000.0
2007-10-01 03:49:00,1.6041,1.6041,1.6038,1.6041,43700000.0
2007-10-01 03:50:00,1.6038,1.6042,1.6038,1.6041,45000000.0
2007-10-01 03:51:00,1.6042,1.6042,1.6041,1.6041,12000000.0
2007-10-01 03:52:00,1.6038,1.6042,1.6038,1.604,95800000.0
2007-10-01 03:53:00,1.6041,1.6041,1.60405,1.6041,28000000.0
2007-10-01 03:54:00,1.60415,1.6042,1.60415,1.6042,9600000.0
2007-10-01 03:55:00,1.6043,1.6043,1.604,1.604,60000000.0
2007-10-01 03:56:00,1.604,1.6048,1.604,1.6047,141000000.0
2007-10-01 03:57:00,1.6046,1.6049,1.6041,1.60445,180199999.0
2007-10-01 03:58:00,1.6043,1.6045,1.6043,1.6043,163300000.0
2007-10-01 03:59:00,1.6046,1.6048,1.6041,1.6047,369800001.0
2007-10-01 04:00:00,1.6047,1.6047,1.6045,1.6045,154900000.0
2007-10-01 04:01:00,1.6045,1.6047,1.6045,1.6047,75600000.0
2007-10-01 04:02:00,1.6048,1.6048,1.6047,1.6047,116400000.0
2007-10-01 04:03:00,1.6047,1.6047,1.6047,1.6047,9600000.0
2007-10-01 04:04:00,1.6047,1.605,1.6047,1.60485,205900000.0
2007-10-01 04:05:00,1.6049,1.605,1.6046,1.6048,97400000.0
2007-10-01 04:06:00,1.60475,1.6048,1.6045,1.6048,101800000.0
2007-10-01 04:07:00,1.60475,1.6049,1.6046,1.6047,101400000.0
2007-10-01 04:08:00,1.6047,1.6049,1.6045,1.6047,148400000.0
2007-10-01 04:09:00,1.6047,1.6048,1.6046,1.6048,115200000.0
2007-10-01 04:10:00,1.6047,1.6048,1.6045,1.6048,61700000.0
2007-10-01 04:11:00,1.6049,1.6049,1.6048,1.6048,86400000.0
2007-10-01 04:12:00,1.6048,1.6048,1.6047,1.6047,54900000.0
2007-10-01 04:13:00,1.6048,1.6048,1.6046,1.6047,81400000.0
2007-10-01 04:14:00,1.6047,1.6048,1.6045,1.60475,196300000.0
2007-10-01 04:15:00,1.6047,1.6048,1.6044,1.6048,246500000.0
2007-10-01 04:16:00,1.6048,1.605,1.6046,1.6048,193400000.0
2007-10-01 04:17:00,1.6048,1.6049,1.6046,1.6047,120600000.0
2007-10-01 04:18:00,1.6048,1.6048,1.6047,1.6047,38400000.0
2007-10-01 04:19:00,1.6049,1.605,1.6045,1.6045,360900000.0
2007-10-01 04:20:00,1.6046,1.6047,1.6044,1.6046,259600002.0
2007-10-01 04:21:00,1.60455,1.6046,1.6044,1.6044,137800002.0
2007-10-01 04:22:00,1.6045,1.6045,1.6045,1.6045,38400000.0
2007-10-01 04:23:00,1.6044,1.6045,1.6043,1.6044,80000000.0
2007-10-01 04:24:00,1.6045,1.6046,1.6044,1.6045,40000000.0
2007-10-01 04:25:00,1.6044,1.6049,1.6044,1.6048,126300000.0
2007-10-01 04:26:00,1.6045,1.6049,1.6044,1.6047,151100000.0
2007-10-01 04:27:00,1.6046,1.6048,1.6041,1.6041,77500000.0
2007-10-01 04:28:00,1.6043,1.6045,1.6041,1.60445,89200000.0
2007-10-01 04:29:00,1.6043,1.6045,1.6038,1.604,84500000.0
2007-10-01 04:30:00,1.6039,1.6044,1.6037,1.60435,194600001.0
2007-10-01 04:31:00,1.60435,1.6044,1.604,1.6044,52100000.0
2007-10-01 04:32:00,1.6044,1.6044,1.6041,1.6044,129300000.0
2007-10-01 04:33:00,1.6043,1.6044,1.6039,1.6041,64300000.0
2007-10-01 04:34:00,1.6041,1.6042,1.6039,1.6042,210899999.0
2007-10-01 04:35:00,1.6042,1.6043,1.60405,1.6041,184000000.0
2007-10-01 04:36:00,1.604,1.6042,1.604,1.6042,72700001.0
2007-10-01 04:37:00,1.6042,1.6042,1.6041,1.6042,52200000.0
2007-10-01 04:38:00,1.6042,1.6042,1.6039,1.6039,279600003.0
2007-10-01 04:39:00,1.604,1.6041,1.6039,1.60395,128900000.0
2007-10-01 04:40:00,1.604,1.6041,1.6038,1.6041,111600000.0
2007-10-01 04:41:00,1.6041,1.6041,1.60375,1.60385,224900001.0
2007-10-01 04:42:00,1.6039,1.6043,1.6039,1.60405,150400000.0
2007-10-01 04:43:00,1.6041,1.6041,1.6039,1.6039,85000000.0
2007-10-01 04:44:00,1.604,1.6042,1.60395,1.6041,374900002.0
2007-10-01 04:45:00,1.6041,1.6048,1.6041,1.6046,320600004.0
2007-10-01 04:46:00,1.6047,1.6049,1.6043,1.6047,307800000.0
2007-10-01 04:47:00,1.60465,1.6047,1.6044,1.6047,85700000.0
2007-10-01 04:48:00,1.60465,1.6047,1.6043,1.6046,92900000.0
2007-10-01 04:49:00,1.60455,1.6047,1.6045,1.6046,77200000.0
2007-10-01 04:50:00,1.6046,1.6046,1.6043,1.6045,112200000.0
2007-10-01 04:51:00,1.6045,1.6045,1.6041,1.6042,105100000.0
2007-10-01 04:52:00,1.60415,1.6042,1.6038,1.60385,167800000.0
2007-10-01 04:53:00,1.6038,1.604,1.6038,1.6039,149400001.0
2007-10-01 04:54:00,1.6039,1.604,1.6034,1.6036,78300000.0
2007-10-01 04:55:00,1.6034,1.6037,1.6034,1.6034,18900000.0
2007-10-01 04:56:00,1.6035,1.6037,1.6034,1.6036,26200000.0
2007-10-01 04:57:00,1.6036,1.6036,1.6034,1.6034,14400000.0
2007-10-01 04:58:00,1.6037,1.6037,1.6027,1.603,198400000.0
2007-10-01 04:59:00,1.603,1.603,1.6021,1.6029,309500001.0
2007-10-01 05:00:00,1.6026,1.6028,1.6017,1.6023,337500000.0
2007-10-01 05:01:00,1.6022,1.6027,1.6021,1.6027,345100000.0
2007-10-01 05:02:00,1.6027,1.6031,1.6024,1.603,152800000.0
2007-10-01 05:03:00,1.6031,1.6031,1.60285,1.603,77800000.0
2007-10-01 05:04:00,1.603,1.6035,1.603,1.60325,102100000.0
2007-10-01 05:05:00,1.60325,1.60385,1.6031,1.6036,254000000.0
2007-10-01 05:06:00,1.60355,1.6037,1.6034,1.6035,110300000.0
2007-10-01 05:07:00,1.60355,1.60375,1.6031,1.6031,65100000.0
2007-10-01 05:08:00,1.6032,1.6032,1.6026,1.60315,108600000.0
2007-10-01 05:09:00,1.60315,1.6034,1.6031,1.6033,120300000.0
2007-10-01 05:10:00,1.6033,1.60355,1.6033,1.60355,112100000.0
2007-10-01 05:11:00,1.6036,1.6038,1.6035,1.6036,121500000.0
2007-10-01 05:12:00,1.6036,1.6037,1.6029,1.6032,259200000.0
2007-10-01 05:13:00,1.6033,1.6036,1.6033,1.6036,102100000.0
2007-10-01 05:14:00,1.6037,1.6037,1.6035,1.6036,68200000.0
2007-10-01 05:15:00,1.60365,1.6038,1.6028,1.6033,305600000.0
2007-10-01 05:16:00,1.6033,1.6035,1.6032,1.6034,76299999.0
2007-10-01 05:17:00,1.6034,1.6035,1.6034,1.6035,16800000.0
2007-10-01 05:18:00,1.6035,1.6035,1.6033,1.6034,76000000.0
2007-10-01 05:19:00,1.6034,1.6034,1.6033,1.6033,33600000.0
2007-10-01 05:20:00,1.6033,1.6033,1.6033,1.6033,12000000.0
2007-10-01 05:21:00,1.6033,1.6033,1.6027,1.6027,57800000.0
2007-10-01 05:22:00,1.6029,1.603,1.6026,1.6029,79600000.0
2007-10-01 05:23:00,1.603,1.6031,1.6028,1.6028,96300000.0
2007-10-01 05:24:00,1.6028,1.6029,1.6024,1.6027,148900000.0
2007-10-01 05:25:00,1.6027,1.6027,1.6022,1.6022,129100000.0
2007-10-01 05:26:00,1.6022,1.6025,1.602,1.602,211900000.0
2007-10-01 05:27:00,1.602,1.6021,1.6018,1.6021,174500000.0
2007-10-01 05:28:00,1.6022,1.6024,1.6019,1.602,136800000.0
2007-10-01 05:29:00,1.6018,1.6026,1.6018,1.6024,245200000.0
2007-10-01 05:30:00,1.6024,1.6027,1.6023,1.6026,310600000.0
2007-10-01 05:31:00,1.6026,1.6026,1.6022,1.6026,203800000.0
2007-10-01 05:32:00,1.60255,1.60255,1.6022,1.6023,202699999.0
2007-10-01 05:33:00,1.60225,1.60225,1.6019,1.6021,216600000.0
2007-10-01 05:34:00,1.60205,1.6023,1.6018,1.6021,195300000.0
2007-10-01 05:35:00,1.6018,1.6021,1.6016,1.602,263600000.0
2007-10-01 05:36:00,1.60195,1.602,1.6016,1.602,93100000.0
2007-10-01 05:37:00,1.6019,1.6022,1.6018,1.6021,149100001.0
2007-10-01 05:38:00,1.60205,1.6022,1.6018,1.602,278999999.0
2007-10-01 05:39:00,1.602,1.6026,1.602,1.6025,130400000.0
2007-10-01 05:40:00,1.6025,1.6027,1.6025,1.6027,6400000.0
2007-10-01 05:41:00,1.6027,1.6032,1.6025,1.603,187000000.0
2007-10-01 05:42:00,1.6029,1.6033,1.6028,1.603,122100000.0
2007-10-01 05:43:00,1.603,1.6032,1.6027,1.603,115100000.0
2007-10-01 05:44:00,1.603,1.603,1.603,1.603,4800000.0
2007-10-01 05:45:00,1.60295,1.60295,1.6026,1.6028,78900000.0
2007-10-01 05:46:00,1.6028,1.6028,1.6025,1.6025,106000000.0
2007-10-01 05:47:00,1.6025,1.6027,1.6022,1.6022,158399998.0
2007-10-01 05:48:00,1.6027,1.6027,1.6025,1.6025,26400000.0
2007-10-01 05:49:00,1.6025,1.6025,1.6022,1.6024,50100000.0
2007-10-01 05:50:00,1.6022,1.6024,1.6017,1.602,143100000.0
2007-10-01 05:51:00,1.602,1.602,1.6019,1.6019,38500000.0
2007-10-01 05:52:00,1.602,1.602,1.6017,1.6019,58000000.0
2007-10-01 05:53:00,1.6018,1.6018,1.6015,1.6016,78400000.0
2007-10-01 05:54:00,1.6016,1.6016,1.6002,1.6007,509800000.0
2007-10-01 05:55:00,1.6008,1.601,1.6005,1.601,201500000.0
2007-10-01 05:56:00,1.601,1.6011,1.6007,1.6011,267600000.0
2007-10-01 05:57:00,1.6011,1.6016,1.6008,1.6015,228900000.0
2007-10-01 05:58:00,1.6013,1.6013,1.6012,1.6012,29700000.0
2007-10-01 05:59:00,1.6016,1.6017,1.6013,1.6016,90700000.0
2007-10-01 06:00:00,1.6016,1.6016,1.6013,1.6013,49800000.0
2007-10-01 06:01:00,1.6015,1.6015,1.601,1.601,88400000.0
2007-10-01 06:02:00,1.6012,1.6015,1.6009,1.6015,159900000.0
2007-10-01 06:03:00,1.6015,1.602,1.6012,1.6019,189400000.0
2007-10-01 06:04:00,1.6019,1.6025,1.6017,1.6024,152599999.0
2007-10-01 06:05:00,1.60235,1.6024,1.6022,1.6024,50400000.0
2007-10-01 06:06:00,1.60235,1.60235,1.602,1.602,84100000.0
2007-10-01 06:07:00,1.6021,1.6021,1.6009,1.6009,297699999.0
2007-10-01 06:08:00,1.6012,1.6015,1.6012,1.6014,62800000.0
2007-10-01 06:09:00,1.6014,1.6015,1.6013,1.60135,25800000.0
2007-10-01 06:10:00,1.6014,1.6014,1.60135,1.6014,20800000.0
2007-10-01 06:11:00,1.6014,1.6014,1.6014,1.6014,9600000.0
2007-10-01 06:12:00,1.6014,1.6014,1.601,1.6011,123600000.0
2007-10-01 06:13:00,1.6012,1.6013,1.6007,1.60095,265799999.0
2007-10-01 06:14:00,1.6011,1.6012,1.6008,1.6011,93100000.0
2007-10-01 06:15:00,1.601,1.6011,1.6008,1.601,112200000.0
2007-10-01 06:16:00,1.601,1.601,1.6006,1.60075,144000000.0
2007-10-01 06:17:00,1.6008,1.6011,1.60075,1.60085,60900000.0
2007-10-01 06:18:00,1.60075,1.60075,1.6002,1.6006,133900000.0
2007-10-01 06:19:00,1.6006,1.6008,1.6002,1.6008,176600000.0
2007-10-01 06:20:00,1.6008,1.60095,1.6004,1.6006,254900000.0
2007-10-01 06:21:00,1.6006,1.6006,1.6003,1.6005,219600000.0
2007-10-01 06:22:00,1.6005,1.6005,1.60025,1.60025,103100000.0
2007-10-01 06:23:00,1.60025,1.6003,1.5983,1.5997,445399999.0
2007-10-01 06:24:00,1.5997,1.5997,1.599,1.5996,487100000.0
2007-10-01 06:25:00,1.5996,1.5999,1.5993,1.5999,219100000.0
2007-10-01 06:26:00,1.5999,1.6001,1.5996,1.5996,294100000.0
2007-10-01 06:27:00,1.5999,1.6001,1.5996,1.5999,150900001.0
2007-10-01 06:28:00,1.5999,1.5999,1.5995,1.59975,84100000.0
2007-10-01 06:29:00,1.59975,1.59975,1.5995,1.5996,57300000.0
2007-10-01 06:30:00,1.5996,1.59985,1.5992,1.5993,255600000.0
2007-10-01 06:31:00,1.5993,1.6,1.5991,1.6,262200000.0
2007-10-01 06:32:00,1.6,1.6003,1.59965,1.6003,123400000.0
2007-10-01 06:33:00,1.6,1.6009,1.6,1.6009,307800000.0
2007-10-01 06:34:00,1.6009,1.6009,1.6,1.6005,205100000.0
2007-10-01 06:35:00,1.6004,1.6005,1.6001,1.6003,83700000.0
2007-10-01 06:36:00,1.6,1.6004,1.59985,1.6,138600000.0
2007-10-01 06:37:00,1.60025,1.6008,1.59975,1.6007,307500000.0
2007-10-01 06:38:00,1.6007,1.6007,1.6003,1.6006,338600000.0
2007-10-01 06:39:00,1.6006,1.6006,1.6004,1.6004,74700000.0
2007-10-01 06:40:00,1.6004,1.60055,1.5999,1.5999,105600000.0
2007-10-01 06:41:00,1.5999,1.5999,1.5994,1.5997,106900001.0
2007-10-01 06:42:00,1.5997,1.5999,1.5992,1.5999,178900000.0
2007-10-01 06:43:00,1.5999,1.5999,1.5995,1.5997,91400000.0
2007-10-01 06:44:00,1.5997,1.5997,1.5993,1.59965,91700000.0
2007-10-01 06:45:00,1.5997,1.5997,1.5992,1.5993,184600001.0
2007-10-01 06:46:00,1.5995,1.5999,1.5992,1.5996,350200000.0
2007-10-01 06:47:00,1.59955,1.5997,1.5993,1.5995,312699998.0
2007-10-01 06:48:00,1.5995,1.5995,1.5993,1.5995,81900000.0
2007-10-01 06:49:00,1.5995,1.5996,1.5992,1.5995,179800000.0
2007-10-01 06:50:00,1.5995,1.5996,1.5992,1.5995,146300000.0
2007-10-01 06:51:00,1.5995,1.59975,1.5995,1.5997,112800000.0
2007-10-01 06:52:00,1.5996,1.6003,1.5996,1.6002,124700000.0
2007-10-01 06:53:00,1.6001,1.6006,1.5999,1.6004,277800000.0
2007-10-01 06:54:00,1.6004,1.6005,1.6002,1.6004,97700000.0
2007-10-01 06:55:00,1.6004,1.6008,1.60035,1.6008,103700000.0
2007-10-01 06:56:00,1.6008,1.6013,1.60075,1.601,114500000.0
2007-10-01 06:57:00,1.601,1.6013,1.6009,1.6012,204300000.0
2007-10-01 06:58:00,1.6012,1.6014,1.6007,1.6007,108800000.0
2007-10-01 06:59:00,1.60075,1.6009,1.6004,1.6009,194900000.0
2007-10-01 07:00:00,1.6009,1.6009,1.6006,1.6008,175500000.0
2007-10-01 07:01:00,1.6008,1.6008,1.60015,1.6005,135400000.0
2007-10-01 07:02:00,1.6005,1.6008,1.6005,1.60065,123200000.0
2007-10-01 07:03:00,1.60065,1.6007,1.6004,1.6004,131400000.0
2007-10-01 07:04:00,1.6004,1.6004,1.60025,1.60025,75200000.0
2007-10-01 07:05:00,1.6003,1.6003,1.6001,1.60015,89500000.0
2007-10-01 07:06:00,1.60015,1.6002,1.5997,1.6,116600000.0
2007-10-01 07:07:00,1.5999,1.6,1.5997,1.59995,91400000.0
2007-10-01 07:08:00,1.5999,1.6002,1.5997,1.60015,160400000.0
2007-10-01 07:09:00,1.60015,1.60015,1.5999,1.6,149500000.0
2007-10-01 07:10:00,1.60005,1.60005,1.5999,1.60005,76000000.0
2007-10-01 07:11:00,1.6001,1.6001,1.5999,1.6,89900000.0
2007-10-01 07:12:00,1.6,1.6,1.5998,1.59995,32000000.0
2007-10-01 07:13:00,1.6,1.6,1.59995,1.6,22100000.0
2007-10-01 07:14:00,1.6,1.6,1.59935,1.5995,71200000.0
2007-10-01 07:15:00,1.5995,1.5997,1.5992,1.59955,117800000.0
2007-10-01 07:16:00,1.59955,1.59965,1.5993,1.5995,99400000.0
2007-10-01 07:17:00,1.59945,1.59955,1.5994,1.5995,105200000.0
2007-10-01 07:18:00,1.5995,1.5996,1.5993,1.59935,86600000.0
2007-10-01 07:19:00,1.59925,1.59935,1.5991,1.59925,66900000.0
2007-10-01 07:20:00,1.5993,1.5993,1.59905,1.5991,37500000.0
2007-10-01 07:21:00,1.59915,1.59915,1.59895,1.59905,67600000.0
2007-10-01 07:22:00,1.59905,1.5991,1.5988,1.5989,88200000.0
2007-10-01 07:23:00,1.599,1.599,1.5988,1.5988,140100000.0
2007-10-01 07:24:00,1.59875,1.5989,1.5987,1.5988,83100000.0
2007-10-01 07:25:00,1.5988,1.5989,1.5987,1.5987,177600000.0
2007-10-01 07:26:00,1.5987,1.5987,1.5985,1.5986,223600000.0
2007-10-01 07:27:00,1.5986,1.5988,1.5985,1.5986,120800000.0
2007-10-01 07:28:00,1.59865,1.599,1.5985,1.5988,349200000.0
2007-10-01 07:29:00,1.5987,1.599,1.5987,1.599,101800000.0
2007-10-01 07:30:00,1.599,1.5992,1.5989,1.59905,38900000.0
2007-10-01 07:31:00,1.59905,1.5991,1.5988,1.599,122400000.0
2007-10-01 07:32:00,1.599,1.5994,1.599,1.5994,155200000.0
2007-10-01 07:33:00,1.5994,1.5998,1.5994,1.59965,235800000.0
2007-10-01 07:34:00,1.59965,1.5997,1.5995,1.5996,96900000.0
2007-10-01 07:35:00,1.5996,1.5996,1.5995,1.5995,39200000.0
2007-10-01 07:36:00,1.5995,1.5996,1.5994,1.5996,144900000.0
2007-10-01 07:37:00,1.5995,1.5997,1.5994,1.5996,111400000.0
2007-10-01 07:38:00,1.5997,1.6001,1.5996,1.5998,210700000.0
2007-10-01 07:39:00,1.5999,1.6001,1.5994,1.6,224300000.0
2007-10-01 07:40:00,1.6,1.6,1.5998,1.5999,118400000.0
2007-10-01 07:41:00,1.6,1.6,1.5999,1.5999,9100000.0
2007-10-01 07:42:00,1.5999,1.5999,1.5998,1.5999,46500000.0
2007-10-01 07:43:00,1.5999,1.5999,1.5994,1.5995,71300000.0
2007-10-01 07:44:00,1.5995,1.59965,1.5993,1.5995,52300000.0
2007-10-01 07:45:00,1.5995,1.5995,1.5993,1.5995,33500000.0
2007-10-01 07:46:00,1.5996,1.5996,1.5996,1.5996,3900000.0
2007-10-01 07:47:00,1.5996,1.5996,1.5993,1.5993,50000000.0
2007-10-01 07:48:00,1.5994,1.5994,1.5988,1.5992,85900000.0
2007-10-01 07:49:00,1.59925,1.5995,1.59925,1.5994,38200000.0
2007-10-01 07:50:00,1.5994,1.59955,1.5992,1.5994,190500000.0
2007-10-01 07:51:00,1.5993,1.5995,1.59925,1.59925,102500000.0
2007-10-01 07:52:00,1.5993,1.5994,1.59925,1.5993,39000000.0
2007-10-01 07:53:00,1.5993,1.5994,1.5989,1.5991,93800000.0
2007-10-01 07:54:00,1.5991,1.59915,1.59855,1.599,56600000.0
2007-10-01 07:55:00,1.5991,1.59925,1.59895,1.5991,104300000.0
2007-10-01 07:56:00,1.5991,1.5992,1.5988,1.599,245800000.0
2007-10-01 07:57:00,1.5991,1.5995,1.5986,1.5995,416700000.0
2007-10-01 07:58:00,1.5995,1.5995,1.5991,1.5993,80500000.0
2007-10-01 07:59:00,1.59935,1.5997,1.59935,1.5994,175100000.0
2007-10-01 08:00:00,1.5994,1.5995,1.5991,1.5994,306300000.0
2007-10-01 08:01:00,1.5994,1.5995,1.5993,1.5994,433600000.0
2007-10-01 08:02:00,1.5993,1.5994,1.5992,1.5993,194600000.0
2007-10-01 08:03:00,1.5993,1.5994,1.5991,1.5993,143200000.0
2007-10-01 08:04:00,1.5993,1.5997,1.5991,1.5991,287700000.0
2007-10-01 08:05:00,1.59915,1.5994,1.5991,1.5993,158400000.0
2007-10-01 08:06:00,1.5994,1.5995,1.5992,1.5995,166200000.0
2007-10-01 08:07:00,1.5995,1.5995,1.5992,1.5993,121900000.0
2007-10-01 08:08:00,1.5993,1.5995,1.5993,1.5994,166000000.0
2007-10-01 08:09:00,1.5994,1.5994,1.5992,1.5992,239200000.0
2007-10-01 08:10:00,1.5993,1.5993,1.5991,1.59915,238899999.0
2007-10-01 08:11:00,1.5992,1.5993,1.5991,1.5991,188699999.0
2007-10-01 08:12:00,1.5992,1.5995,1.59895,1.5991,326700000.0
2007-10-01 08:13:00,1.5991,1.5991,1.5986,1.5987,306200000.0
2007-10-01 08:14:00,1.5988,1.5988,1.5984,1.59865,293000000.0
2007-10-01 08:15:00,1.5986,1.5989,1.59855,1.5988,222600000.0
2007-10-01 08:16:00,1.5988,1.5989,1.5985,1.5987,115100000.0
2007-10-01 08:17:00,1.5988,1.59885,1.59865,1.59885,44000000.0
2007-10-01 08:18:00,1.5989,1.5992,1.5988,1.599,227700000.0
2007-10-01 08:19:00,1.599,1.5995,1.5987,1.5987,246500000.0
2007-10-01 08:20:00,1.599,1.5992,1.5989,1.599,135000000.0
2007-10-01 08:21:00,1.5992,1.5995,1.5989,1.5992,250800000.0
2007-10-01 08:22:00,1.5994,1.5995,1.5992,1.5992,271900000.0
2007-10-01 08:23:00,1.5993,1.5997,1.5992,1.5993,255300000.0
2007-10-01 08:24:00,1.5993,1.5995,1.5992,1.5994,158500000.0
2007-10-01 08:25:00,1.5993,1.5994,1.5992,1.5993,140200000.0
2007-10-01 08:26:00,1.5992,1.5994,1.5992,1.5992,92000000.0
2007-10-01 08:27:00,1.5993,1.5995,1.5992,1.5994,135200000.0
2007-10-01 08:28:00,1.5994,1.5995,1.5992,1.5992,88000000.0
2007-10-01 08:29:00,1.5992,1.5992,1.5989,1.5991,161200000.0
2007-10-01 08:30:00,1.5991,1.59925,1.5989,1.5991,184900000.0
2007-10-01 08:31:00,1.5992,1.59925,1.5989,1.5989,100300000.0
2007-10-01 08:32:00,1.5989,1.5989,1.5988,1.5988,156100000.0
2007-10-01 08:33:00,1.59885,1.5991,1.5988,1.5988,360099998.0
2007-10-01 08:34:00,1.5988,1.5989,1.5985,1.5986,167400000.0
2007-10-01 08:35:00,1.5985,1.5986,1.5982,1.5986,674600000.0
2007-10-01 08:36:00,1.5987,1.5989,1.5985,1.5986,440700000.0
2007-10-01 08:37:00,1.5986,1.5988,1.5985,1.59875,401300000.0
2007-10-01 08:38:00,1.5987,1.5987,1.5984,1.5984,191900000.0
2007-10-01 08:39:00,1.5984,1.5984,1.5979,1.5982,426700003.0
2007-10-01 08:40:00,1.5982,1.5983,1.5981,1.5983,127200000.0
2007-10-01 08:41:00,1.5983,1.5985,1.5981,1.5982,280499999.0
2007-10-01 08:42:00,1.5982,1.5983,1.5981,1.59815,167200001.0
2007-10-01 08:43:00,1.5982,1.5984,1.5981,1.5981,374699999.0
2007-10-01 08:44:00,1.5982,1.5984,1.5979,1.5979,374400000.0
2007-10-01 08:45:00,1.5981,1.5981,1.598,1.598,24000000.0
2007-10-01 08:46:00,1.5981,1.5982,1.5979,1.5982,112800000.0
2007-10-01 08:47:00,1.5981,1.5982,1.598,1.5981,105600000.0
2007-10-01 08:48:00,1.5982,1.5982,1.5972,1.5981,573099999.0
2007-10-01 08:49:00,1.5981,1.5982,1.5979,1.5981,215200000.0
2007-10-01 08:50:00,1.5981,1.5982,1.5979,1.598,294400000.0
2007-10-01 08:51:00,1.598,1.5983,1.5977,1.59785,386000000.0
2007-10-01 08:52:00,1.5978,1.5979,1.59725,1.59735,388200001.0
2007-10-01 08:53:00,1.59735,1.5979,1.5972,1.5975,1112500004.0
2007-10-01 08:54:00,1.5974,1.598,1.5974,1.5979,545500000.0
2007-10-01 08:55:00,1.5979,1.5982,1.5979,1.5979,447999998.0
2007-10-01 08:56:00,1.5979,1.598,1.5977,1.5978,232800000.0
2007-10-01 08:57:00,1.5978,1.5981,1.5978,1.598,176000000.0
2007-10-01 08:58:00,1.598,1.5982,1.5979,1.598,126800000.0
2007-10-01 08:59:00,1.598,1.5983,1.5979,1.598,296800000.0
2007-10-01 09:00:00,1.598,1.5981,1.5978,1.5979,567200000.0
2007-10-01 09:01:00,1.5979,1.598,1.59785,1.5979,172400000.0
2007-10-01 09:02:00,1.5979,1.598,1.5978,1.5978,266300000.0
2007-10-01 09:03:00,1.5978,1.598,1.5977,1.5977,290400000.0
2007-10-01 09:04:00,1.5979,1.5981,1.5977,1.59795,223500002.0
2007-10-01 09:05:00,1.598,1.5986,1.5978,1.59825,800300003.0
2007-10-01 09:06:00,1.5984,1.5991,1.5982,1.599,677400000.0
2007-10-01 09:07:00,1.599,1.599,1.5984,1.59845,329800001.0
2007-10-01 09:08:00,1.5985,1.5986,1.5983,1.5985,264400002.0
2007-10-01 09:09:00,1.5989,1.5991,1.5987,1.599,340000000.0
2007-10-01 09:10:00,1.59895,1.5992,1.5989,1.5992,553400002.0
2007-10-01 09:11:00,1.59915,1.5995,1.59915,1.5993,429100004.0
2007-10-01 09:12:00,1.5993,1.5995,1.5989,1.5991,633600000.0
2007-10-01 09:13:00,1.5991,1.5991,1.5985,1.5986,350400000.0
2007-10-01 09:14:00,1.5986,1.5989,1.5978,1.5981,902800001.0
2007-10-01 09:15:00,1.598,1.5983,1.598,1.5982,170699997.0
2007-10-01 09:16:00,1.5981,1.5981,1.5977,1.5978,320800000.0
2007-10-01 09:17:00,1.5978,1.5979,1.59725,1.5976,912300005.0
2007-10-01 09:18:00,1.5976,1.5984,1.5973,1.59815,987300008.0
2007-10-01 09:19:00,1.59815,1.5986,1.598,1.59825,589500000.0
2007-10-01 09:20:00,1.5982,1.5984,1.5981,1.5983,543100000.0
2007-10-01 09:21:00,1.5983,1.5984,1.5981,1.5984,412400000.0
2007-10-01 09:22:00,1.5984,1.5985,1.5982,1.5985,463500000.0
2007-10-01 09:23:00,1.5985,1.5985,1.5978,1.5979,876500005.0
2007-10-01 09:24:00,1.5979,1.5984,1.5978,1.5981,1155400000.0
2007-10-01 09:25:00,1.598,1.5981,1.5975,1.5977,778400004.0
2007-10-01 09:26:00,1.5976,1.5981,1.5975,1.598,336300001.0
2007-10-01 09:27:00,1.598,1.5984,1.59765,1.5984,387200000.0
2007-10-01 09:28:00,1.5984,1.5985,1.5979,1.598,752700000.0
2007-10-01 09:29:00,1.5981,1.59835,1.59795,1.5981,382800005.0
2007-10-01 09:30:00,1.5981,1.5981,1.5976,1.5977,437200002.0
2007-10-01 09:31:00,1.5977,1.5978,1.5976,1.5977,167500000.0
2007-10-01 09:32:00,1.5977,1.5982,1.5976,1.5979,388700001.0
2007-10-01 09:33:00,1.5978,1.5982,1.5978,1.59805,214700000.0
2007-10-01 09:34:00,1.59805,1.59825,1.598,1.5982,74100000.0
2007-10-01 09:35:00,1.5983,1.5985,1.5981,1.59835,556300002.0
2007-10-01 09:36:00,1.5983,1.59885,1.5982,1.5985,310400003.0
2007-10-01 09:37:00,1.5985,1.5986,1.5982,1.5983,480699996.0
2007-10-01 09:38:00,1.5983,1.5984,1.5982,1.5984,699100000.0
2007-10-01 09:39:00,1.5984,1.5986,1.5982,1.5982,457800000.0
2007-10-01 09:40:00,1.5982,1.5983,1.598,1.5983,431900000.0
2007-10-01 09:41:00,1.5982,1.5984,1.598,1.5981,702400004.0
2007-10-01 09:42:00,1.5981,1.5983,1.598,1.5982,385000001.0
2007-10-01 09:43:00,1.5981,1.59835,1.598,1.59835,447600002.0
2007-10-01 09:44:00,1.5983,1.5987,1.5982,1.5987,568099998.0
2007-10-01 09:45:00,1.5986,1.5989,1.5984,1.5985,978400004.0
2007-10-01 09:46:00,1.5985,1.5987,1.5985,1.5985,484200000.0
2007-10-01 09:47:00,1.59845,1.5988,1.5983,1.5986,630200005.0
2007-10-01 09:48:00,1.5986,1.5989,1.5982,1.5985,1422999999.0
2007-10-01 09:49:00,1.59845,1.5995,1.5982,1.5994,1465500005.0
2007-10-01 09:50:00,1.59935,1.5996,1.5991,1.5993,1148300001.0
2007-10-01 09:51:00,1.5993,1.5994,1.599,1.5992,657500000.0
2007-10-01 09:52:00,1.5992,1.5993,1.5989,1.59905,496200000.0
2007-10-01 09:53:00,1.59905,1.5993,1.5988,1.599,526600001.0
2007-10-01 09:54:00,1.5989,1.5994,1.5987,1.5992,754800011.0
2007-10-01 09:55:00,1.5993,1.5999,1.59885,1.5998,1088500003.0
2007-10-01 09:56:00,1.5998,1.6005,1.5994,1.6001,1692199999.0
2007-10-01 09:57:00,1.6001,1.6004,1.6001,1.6001,740300000.0
2007-10-01 09:58:00,1.6001,1.6002,1.5999,1.6001,473800000.0
2007-10-01 09:59:00,1.6001,1.6003,1.5999,1.6001,530800001.0
2007-10-01 10:00:00,1.6001,1.6002,1.5997,1.5998,458900000.0
2007-10-01 10:01:00,1.5998,1.6001,1.5998,1.5999,534500000.0
2007-10-01 10:02:00,1.6,1.6,1.5995,1.5995,393300009.0
2007-10-01 10:03:00,1.5995,1.6,1.5995,1.6,251200000.0
2007-10-01 10:04:00,1.6,1.6,1.5995,1.5998,763500007.0
2007-10-01 10:05:00,1.5997,1.5998,1.5995,1.5997,250400000.0
2007-10-01 10:06:00,1.5997,1.5998,1.5995,1.5998,422200002.0
2007-10-01 10:07:00,1.5998,1.5999,1.5993,1.5994,513600000.0
2007-10-01 10:08:00,1.5994,1.5995,1.5987,1.5991,543500000.0
2007-10-01 10:09:00,1.5991,1.5993,1.5987,1.5989,623000000.0
2007-10-01 10:10:00,1.5989,1.599,1.5986,1.5987,470099999.0
2007-10-01 10:11:00,1.5987,1.5989,1.598,1.5983,848000000.0
2007-10-01 10:12:00,1.59835,1.5986,1.5982,1.5986,474300001.0
2007-10-01 10:13:00,1.5986,1.599,1.5986,1.5989,193600000.0
2007-10-01 10:14:00,1.5989,1.5992,1.5988,1.5988,882500002.0
2007-10-01 10:15:00,1.5988,1.5988,1.5984,1.5988,513600001.0
2007-10-01 10:16:00,1.5988,1.5989,1.5985,1.59885,371800001.0
2007-10-01 10:17:00,1.59885,1.5991,1.5986,1.5989,671099998.0
2007-10-01 10:18:00,1.5988,1.599,1.5984,1.5987,655200004.0
2007-10-01 10:19:00,1.5986,1.5987,1.5983,1.59845,557999999.0
2007-10-01 10:20:00,1.5985,1.5987,1.5982,1.5984,672899993.0
2007-10-01 10:21:00,1.5985,1.5985,1.5975,1.5978,1117999999.0
2007-10-01 10:22:00,1.5978,1.5979,1.5974,1.59765,704399998.0
2007-10-01 10:23:00,1.5976,1.598,1.5976,1.5978,673399999.0
2007-10-01 10:24:00,1.59775,1.598,1.5977,1.5978,222300000.0
2007-10-01 10:25:00,1.5978,1.598,1.59775,1.5978,271900000.0
2007-10-01 10:26:00,1.5978,1.5978,1.5974,1.5976,1021799998.0
2007-10-01 10:27:00,1.5976,1.5986,1.5976,1.5986,772700001.0
2007-10-01 10:28:00,1.5986,1.5986,1.5984,1.5986,357099999.0
2007-10-01 10:29:00,1.5987,1.5989,1.5987,1.5987,328000000.0
2007-10-01 10:30:00,1.5987,1.5989,1.5986,1.5988,160500000.0
2007-10-01 10:31:00,1.5988,1.599,1.5988,1.5988,503200000.0
2007-10-01 10:32:00,1.5988,1.5988,1.5986,1.5988,313200001.0
2007-10-01 10:33:00,1.5988,1.5988,1.5983,1.5984,316000000.0
2007-10-01 10:34:00,1.5984,1.5984,1.5977,1.598,753700000.0
2007-10-01 10:35:00,1.598,1.5981,1.5978,1.5981,398400000.0
2007-10-01 10:36:00,1.5981,1.5982,1.5978,1.5979,169900000.0
2007-10-01 10:37:00,1.5978,1.5981,1.5978,1.59785,147500000.0
2007-10-01 10:38:00,1.5979,1.5982,1.59785,1.5982,165800000.0
2007-10-01 10:39:00,1.5982,1.5984,1.5981,1.5982,243700000.0
2007-10-01 10:40:00,1.5982,1.5984,1.5981,1.5983,210600000.0
2007-10-01 10:41:00,1.5983,1.5989,1.59805,1.5985,453100001.0
2007-10-01 10:42:00,1.5985,1.5986,1.59835,1.5984,176300000.0
2007-10-01 10:43:00,1.59835,1.5986,1.59835,1.5986,144500000.0
2007-10-01 10:44:00,1.5986,1.5988,1.5985,1.5986,544800000.0
2007-10-01 10:45:00,1.5986,1.5987,1.598,1.5983,632899999.0
2007-10-01 10:46:00,1.5983,1.5983,1.5979,1.598,802300000.0
2007-10-01 10:47:00,1.5981,1.5981,1.5978,1.598,851400004.0
2007-10-01 10:48:00,1.598,1.5981,1.5979,1.598,183300001.0
2007-10-01 10:49:00,1.598,1.5982,1.5977,1.5979,224900002.0
2007-10-01 10:50:00,1.5979,1.5979,1.5976,1.5978,242500000.0
2007-10-01 10:51:00,1.5978,1.5985,1.5977,1.59815,762100003.0
2007-10-01 10:52:00,1.59815,1.59815,1.5975,1.5976,826199999.0
2007-10-01 10:53:00,1.5976,1.598,1.597,1.59755,797599999.0
2007-10-01 10:54:00,1.5975,1.5976,1.5966,1.59705,877399999.0
2007-10-01 10:55:00,1.597,1.5973,1.597,1.5972,397599999.0
2007-10-01 10:56:00,1.59715,1.5974,1.5968,1.5969,536500000.0
2007-10-01 10:57:00,1.5968,1.5972,1.5968,1.597,750200001.0
2007-10-01 10:58:00,1.597,1.5974,1.5969,1.5973,845000000.0
2007-10-01 10:59:00,1.5974,1.5975,1.59715,1.59725,479700001.0
2007-10-01 11:00:00,1.5972,1.59755,1.5972,1.59725,378900000.0
2007-10-01 11:01:00,1.59725,1.5977,1.59725,1.5976,251400000.0
2007-10-01 11:02:00,1.5976,1.59795,1.5975,1.5975,291700000.0
2007-10-01 11:03:00,1.5975,1.5978,1.5973,1.59765,605200000.0
2007-10-01 11:04:00,1.59765,1.5982,1.5976,1.5979,503100003.0
2007-10-01 11:05:00,1.5979,1.5979,1.5974,1.5976,421600002.0
2007-10-01 11:06:00,1.5975,1.5981,1.5975,1.5981,204400001.0
2007-10-01 11:07:00,1.5981,1.5984,1.598,1.5984,486300000.0
2007-10-01 11:08:00,1.5984,1.5984,1.5976,1.5979,708399999.0
2007-10-01 11:09:00,1.5977,1.598,1.5976,1.5978,361499998.0
2007-10-01 11:10:00,1.59775,1.5979,1.5975,1.5977,394000000.0
2007-10-01 11:11:00,1.5977,1.5978,1.5974,1.5978,362399998.0
2007-10-01 11:12:00,1.5977,1.5978,1.5975,1.5976,308199999.0
2007-10-01 11:13:00,1.5976,1.5979,1.5976,1.5976,342800000.0
2007-10-01 11:14:00,1.5977,1.5979,1.5973,1.5974,391899999.0
2007-10-01 11:15:00,1.5974,1.5977,1.5974,1.5975,474299997.0
2007-10-01 11:16:00,1.5976,1.5979,1.5974,1.5974,531299998.0
2007-10-01 11:17:00,1.5975,1.5977,1.5974,1.5976,110500000.0
2007-10-01 11:18:00,1.5979,1.5979,1.5976,1.5978,477799999.0
2007-10-01 11:19:00,1.5977,1.5979,1.5976,1.59775,488200000.0
2007-10-01 11:20:00,1.5979,1.598,1.5978,1.5978,227000000.0
2007-10-01 11:21:00,1.5979,1.5984,1.5979,1.5981,545500000.0
2007-10-01 11:22:00,1.598,1.5983,1.5979,1.5982,767699997.0
2007-10-01 11:23:00,1.5982,1.5985,1.598,1.5983,434799997.0
2007-10-01 11:24:00,1.5982,1.5986,1.5981,1.5982,543100000.0
2007-10-01 11:25:00,1.5982,1.5982,1.598,1.5981,434300000.0
2007-10-01 11:26:00,1.5981,1.5982,1.5981,1.5982,62600000.0
2007-10-01 11:27:00,1.5982,1.5984,1.5977,1.5977,371399999.0
2007-10-01 11:28:00,1.5978,1.5979,1.5976,1.5977,178000002.0
2007-10-01 11:29:00,1.5978,1.598,1.5976,1.598,320500003.0
2007-10-01 11:30:00,1.598,1.5985,1.59785,1.5981,619700001.0
2007-10-01 11:31:00,1.5981,1.5982,1.5979,1.5981,237000001.0
2007-10-01 11:32:00,1.5982,1.5984,1.5981,1.5983,153100000.0
2007-10-01 11:33:00,1.5983,1.5985,1.5983,1.5985,181300000.0
2007-10-01 11:34:00,1.5984,1.5986,1.5982,1.5983,470100000.0
2007-10-01 11:35:00,1.5983,1.5993,1.5983,1.5993,307600002.0
2007-10-01 11:36:00,1.5993,1.5993,1.59895,1.5992,238800002.0
2007-10-01 11:37:00,1.5992,1.5993,1.599,1.599,455100001.0
2007-10-01 11:38:00,1.5991,1.5995,1.5988,1.599,739900000.0
2007-10-01 11:39:00,1.5992,1.5993,1.5991,1.5992,164300000.0
2007-10-01 11:40:00,1.5992,1.5994,1.599,1.59935,563600001.0
2007-10-01 11:41:00,1.5993,1.5993,1.5988,1.5989,803000006.0
2007-10-01 11:42:00,1.59885,1.5995,1.5988,1.5993,695300000.0
2007-10-01 11:43:00,1.5993,1.5994,1.599,1.5994,561900002.0
2007-10-01 11:44:00,1.5993,1.5994,1.5991,1.5991,176000000.0
2007-10-01 11:45:00,1.5991,1.5996,1.5991,1.5993,540500001.0
2007-10-01 11:46:00,1.5993,1.5997,1.5993,1.5995,616400000.0
2007-10-01 11:47:00,1.5995,1.5999,1.5994,1.5998,640900000.0
2007-10-01 11:48:00,1.5998,1.6,1.5996,1.59965,442599999.0
2007-10-01 11:49:00,1.59965,1.5997,1.5996,1.5997,319200000.0
2007-10-01 11:50:00,1.5997,1.5998,1.5994,1.5995,288800000.0
2007-10-01 11:51:00,1.5996,1.5997,1.5993,1.5996,581800001.0
2007-10-01 11:52:00,1.5996,1.5997,1.5991,1.5991,485699999.0
2007-10-01 11:53:00,1.599,1.5994,1.599,1.5991,434200000.0
2007-10-01 11:54:00,1.5994,1.5994,1.5989,1.5991,412800002.0
2007-10-01 11:55:00,1.5992,1.5993,1.5989,1.599,352799999.0
2007-10-01 11:56:00,1.5991,1.5994,1.5991,1.5992,250400000.0
2007-10-01 11:57:00,1.5992,1.5993,1.5989,1.59895,378999999.0
2007-10-01 11:58:00,1.5989,1.5992,1.5989,1.5991,641599997.0
2007-10-01 11:59:00,1.5991,1.5992,1.5989,1.5989,325600000.0
2007-10-01 12:00:00,1.59885,1.599,1.5986,1.5986,621800003.0
2007-10-01 12:01:00,1.5986,1.5988,1.5985,1.5988,405600001.0
2007-10-01 12:02:00,1.5987,1.5987,1.5985,1.5986,136000000.0
2007-10-01 12:03:00,1.5985,1.5985,1.5981,1.5982,322400000.0
2007-10-01 12:04:00,1.5981,1.5982,1.5981,1.5981,241900000.0
2007-10-01 12:05:00,1.5981,1.5985,1.5979,1.5983,299199998.0
2007-10-01 12:06:00,1.5982,1.5985,1.598,1.598,561800004.0
2007-10-01 12:07:00,1.5982,1.5982,1.5979,1.598,277700001.0
2007-10-01 12:08:00,1.598,1.598,1.5973,1.5976,329599999.0
2007-10-01 12:09:00,1.5974,1.5975,1.597,1.5972,619799997.0
2007-10-01 12:10:00,1.5972,1.5974,1.597,1.5972,245400000.0
2007-10-01 12:11:00,1.5972,1.5975,1.597,1.5973,243799999.0
2007-10-01 12:12:00,1.5973,1.5974,1.5964,1.5969,653799998.0
2007-10-01 12:13:00,1.5969,1.5971,1.5965,1.5966,407800000.0
2007-10-01 12:14:00,1.5968,1.5968,1.5961,1.5963,521599998.0
2007-10-01 12:15:00,1.5965,1.5966,1.5962,1.5966,288699998.0
2007-10-01 12:16:00,1.5966,1.5967,1.5965,1.5966,466900000.0
2007-10-01 12:17:00,1.5966,1.5967,1.5964,1.5966,271500000.0
2007-10-01 12:18:00,1.5965,1.59695,1.5964,1.59675,366199999.0
2007-10-01 12:19:00,1.5968,1.5972,1.5968,1.5971,246300000.0
2007-10-01 12:20:00,1.597,1.59725,1.597,1.5972,317100001.0
2007-10-01 12:21:00,1.5973,1.5975,1.5972,1.59735,45000000.0
2007-10-01 12:22:00,1.5974,1.5975,1.59735,1.5975,81600000.0
2007-10-01 12:23:00,1.5975,1.5975,1.597,1.5971,163400000.0
2007-10-01 12:24:00,1.5971,1.5972,1.5971,1.5972,141100000.0
2007-10-01 12:25:00,1.5972,1.5972,1.5971,1.5971,68000000.0
2007-10-01 12:26:00,1.5971,1.5971,1.5969,1.5971,158400000.0
2007-10-01 12:27:00,1.5972,1.5978,1.5972,1.5977,777499996.0
2007-10-01 12:28:00,1.5977,1.5977,1.5974,1.59765,344900002.0
2007-10-01 12:29:00,1.5976,1.59765,1.5972,1.5972,117200000.0
2007-10-01 12:30:00,1.5972,1.5972,1.5968,1.59695,122200000.0
2007-10-01 12:31:00,1.5971,1.5972,1.5969,1.5971,94500000.0
2007-10-01 12:32:00,1.5971,1.5979,1.59705,1.59785,220000000.0
2007-10-01 12:33:00,1.59785,1.59785,1.5974,1.5975,305800003.0
2007-10-01 12:34:00,1.5975,1.5976,1.5974,1.5975,74400000.0
2007-10-01 12:35:00,1.5976,1.5978,1.59725,1.59725,301700000.0
2007-10-01 12:36:00,1.59725,1.5973,1.5964,1.5968,940200005.0
2007-10-01 12:37:00,1.5968,1.5968,1.5965,1.5965,616100000.0
2007-10-01 12:38:00,1.5965,1.5966,1.5965,1.5965,376900000.0
2007-10-01 12:39:00,1.5965,1.5967,1.5963,1.5966,447700002.0
2007-10-01 12:40:00,1.5967,1.5967,1.5964,1.5964,234300001.0
2007-10-01 12:41:00,1.5965,1.59655,1.5964,1.59655,261099998.0
2007-10-01 12:42:00,1.5966,1.5971,1.5964,1.5971,661800002.0
2007-10-01 12:43:00,1.5971,1.5975,1.5971,1.5974,474300001.0
2007-10-01 12:44:00,1.5974,1.5975,1.5972,1.5975,337900000.0
2007-10-01 12:45:00,1.5974,1.5975,1.5972,1.5974,180000000.0
2007-10-01 12:46:00,1.5974,1.5974,1.5969,1.59695,183900000.0
2007-10-01 12:47:00,1.597,1.5971,1.597,1.597,140000000.0
2007-10-01 12:48:00,1.597,1.597,1.5965,1.5967,664800002.0
2007-10-01 12:49:00,1.5967,1.5967,1.5963,1.5967,494400000.0
2007-10-01 12:50:00,1.5967,1.5968,1.5965,1.5965,239000000.0
2007-10-01 12:51:00,1.5965,1.5965,1.59635,1.59635,187700000.0
2007-10-01 12:52:00,1.59635,1.5965,1.5962,1.5964,454800003.0
2007-10-01 12:53:00,1.5963,1.5964,1.5963,1.5964,87800000.0
2007-10-01 12:54:00,1.5964,1.5964,1.5962,1.5962,36100000.0
2007-10-01 12:55:00,1.59625,1.59635,1.59625,1.5963,51400000.0
2007-10-01 12:56:00,1.5963,1.5966,1.5962,1.5966,191300000.0
2007-10-01 12:57:00,1.5966,1.5969,1.5966,1.5967,127900000.0
2007-10-01 12:58:00,1.5967,1.5967,1.5961,1.5962,589100000.0
2007-10-01 12:59:00,1.5963,1.5963,1.5962,1.5962,203300000.0
2007-10-01 13:00:00,1.5963,1.5971,1.5962,1.5971,447500000.0
2007-10-01 13:01:00,1.5971,1.5975,1.5971,1.5974,563400001.0
2007-10-01 13:02:00,1.5974,1.5977,1.5972,1.5975,502000000.0
2007-10-01 13:03:00,1.5975,1.5981,1.5974,1.5979,436300004.0
2007-10-01 13:04:00,1.5978,1.5988,1.5978,1.5982,690599998.0
2007-10-01 13:05:00,1.5982,1.5984,1.5979,1.5983,387000000.0
2007-10-01 13:06:00,1.5984,1.5987,1.5983,1.5987,342400001.0
2007-10-01 13:07:00,1.5987,1.5995,1.5987,1.5994,221100000.0
2007-10-01 13:08:00,1.5994,1.6003,1.5993,1.5997,721600000.0
2007-10-01 13:09:00,1.59965,1.6001,1.5992,1.6001,586300002.0
2007-10-01 13:10:00,1.6001,1.6004,1.5999,1.6003,384799999.0
2007-10-01 13:11:00,1.6003,1.6009,1.6001,1.6009,543999999.0
2007-10-01 13:12:00,1.6009,1.6009,1.6004,1.60055,463800001.0
2007-10-01 13:13:00,1.6005,1.6006,1.6002,1.60045,588199997.0
2007-10-01 13:14:00,1.6004,1.6009,1.6004,1.6007,693600000.0
2007-10-01 13:15:00,1.6007,1.6007,1.6006,1.6006,130200000.0
2007-10-01 13:16:00,1.6006,1.6013,1.6006,1.6011,572300002.0
2007-10-01 13:17:00,1.6011,1.6013,1.60095,1.6013,1042399994.0
2007-10-01 13:18:00,1.6013,1.6019,1.6012,1.6018,761000006.0
2007-10-01 13:19:00,1.6017,1.6018,1.6012,1.6018,899900003.0
2007-10-01 13:20:00,1.6018,1.6033,1.6018,1.6031,825100000.0
2007-10-01 13:21:00,1.6031,1.6041,1.6029,1.6033,1229100007.0
2007-10-01 13:22:00,1.6034,1.6049,1.603,1.6049,812800000.0
2007-10-01 13:23:00,1.6051,1.6066,1.6049,1.6059,1484400001.0
2007-10-01 13:24:00,1.6059,1.606,1.6044,1.6045,1393400000.0
2007-10-01 13:25:00,1.6046,1.6049,1.6044,1.6045,795600001.0
2007-10-01 13:26:00,1.6045,1.60465,1.6042,1.6044,1164799997.0
2007-10-01 13:27:00,1.6044,1.6049,1.604,1.6043,1070700007.0
2007-10-01 13:28:00,1.6043,1.6049,1.60355,1.6037,998500002.0
2007-10-01 13:29:00,1.6037,1.604,1.6036,1.6039,926100000.0
2007-10-01 13:30:00,1.60385,1.6041,1.6036,1.60385,946100004.0
2007-10-01 13:31:00,1.60385,1.604,1.6024,1.6025,1378400003.0
2007-10-01 13:32:00,1.60255,1.603,1.6025,1.6027,905900000.0
2007-10-01 13:33:00,1.6026,1.603,1.6026,1.6029,602599998.0
2007-10-01 13:34:00,1.6029,1.6031,1.6025,1.6026,1050900005.0
2007-10-01 13:35:00,1.6028,1.6029,1.6026,1.6028,610500005.0
2007-10-01 13:36:00,1.6028,1.6031,1.6028,1.603,229600000.0
2007-10-01 13:37:00,1.603,1.6033,1.603,1.6032,493900000.0
2007-10-01 13:38:00,1.6031,1.6035,1.603,1.6034,824000000.0
2007-10-01 13:39:00,1.6034,1.6036,1.603,1.6035,1037100001.0
2007-10-01 13:40:00,1.6035,1.6041,1.6035,1.60395,758899998.0
2007-10-01 13:41:00,1.60395,1.6046,1.6038,1.6043,756000000.0
2007-10-01 13:42:00,1.6043,1.6046,1.6041,1.6042,615099999.0
2007-10-01 13:43:00,1.60415,1.6042,1.6037,1.6037,480200006.0
2007-10-01 13:44:00,1.6037,1.6039,1.6031,1.6032,913500000.0
2007-10-01 13:45:00,1.6033,1.6035,1.603,1.603,805600000.0
2007-10-01 13:46:00,1.603,1.6033,1.6024,1.6027,1503199996.0
2007-10-01 13:47:00,1.6027,1.6032,1.6022,1.6024,888600000.0
2007-10-01 13:48:00,1.6025,1.6032,1.60235,1.603,1004900006.0
2007-10-01 13:49:00,1.6033,1.6035,1.603,1.6032,753999992.0
2007-10-01 13:50:00,1.6032,1.6041,1.6032,1.6039,1363199990.0
2007-10-01 13:51:00,1.6039,1.6045,1.6038,1.6039,780299998.0
2007-10-01 13:52:00,1.6039,1.6045,1.6032,1.604,1493000002.0
2007-10-01 13:53:00,1.604,1.604,1.6037,1.6039,703300001.0
2007-10-01 13:54:00,1.6039,1.604,1.6038,1.604,304900003.0
2007-10-01 13:55:00,1.604,1.6042,1.6029,1.603,757100001.0
2007-10-01 13:56:00,1.603,1.6031,1.6023,1.6024,562900000.0
2007-10-01 13:57:00,1.6024,1.6028,1.6022,1.6027,594700000.0
2007-10-01 13:58:00,1.60265,1.6031,1.6025,1.6025,784400000.0
2007-10-01 13:59:00,1.6025,1.6029,1.6024,1.6026,570000000.0
2007-10-01 14:00:00,1.6026,1.6034,1.6026,1.6033,595300000.0
2007-10-01 14:01:00,1.6033,1.60345,1.6031,1.6033,443200000.0
2007-10-01 14:02:00,1.6033,1.6037,1.603,1.6031,536300000.0
2007-10-01 14:03:00,1.6031,1.6032,1.6029,1.6032,381099999.0
2007-10-01 14:04:00,1.6032,1.6032,1.6028,1.6029,376700000.0
2007-10-01 14:05:00,1.6029,1.6033,1.6028,1.603,655600007.0
2007-10-01 14:06:00,1.603,1.6032,1.6028,1.603,543900000.0
2007-10-01 14:07:00,1.603,1.603,1.6029,1.603,441299999.0
2007-10-01 14:08:00,1.603,1.6031,1.6021,1.6021,1187900007.0
2007-10-01 14:09:00,1.6021,1.6026,1.602,1.60205,657700000.0
2007-10-01 14:10:00,1.60205,1.6023,1.6014,1.6014,865400004.0
2007-10-01 14:11:00,1.6013,1.6013,1.59995,1.6008,969700003.0
2007-10-01 14:12:00,1.6008,1.6014,1.6008,1.6014,481799999.0
2007-10-01 14:13:00,1.6014,1.6016,1.6009,1.6011,576899998.0
2007-10-01 14:14:00,1.601,1.6017,1.6006,1.6016,663300000.0
2007-10-01 14:15:00,1.6016,1.6022,1.60105,1.602,784800000.0
2007-10-01 14:16:00,1.602,1.6023,1.6018,1.6021,742900001.0
2007-10-01 14:17:00,1.6021,1.6022,1.60125,1.6016,673100000.0
2007-10-01 14:18:00,1.60155,1.60155,1.6008,1.6011,1146999999.0
2007-10-01 14:19:00,1.6011,1.6018,1.6009,1.6016,475600000.0
2007-10-01 14:20:00,1.6016,1.6018,1.60115,1.6015,990600000.0
2007-10-01 14:21:00,1.6017,1.6017,1.6011,1.6013,912800002.0
2007-10-01 14:22:00,1.6013,1.6015,1.6009,1.6012,1068600001.0
2007-10-01 14:23:00,1.6012,1.6017,1.6011,1.6015,573800001.0
2007-10-01 14:24:00,1.6015,1.6015,1.60095,1.6011,1079699990.0
2007-10-01 14:25:00,1.6011,1.602,1.6011,1.6017,324900000.0
2007-10-01 14:26:00,1.6017,1.6017,1.6011,1.6013,635500000.0
2007-10-01 14:27:00,1.6013,1.6018,1.6011,1.60165,592900005.0
2007-10-01 14:28:00,1.6017,1.6018,1.6015,1.6018,402499999.0
2007-10-01 14:29:00,1.6018,1.6027,1.6018,1.6026,518300000.0
2007-10-01 14:30:00,1.6027,1.6031,1.6025,1.6028,601500000.0
2007-10-01 14:31:00,1.6027,1.6033,1.6026,1.6031,431900001.0
2007-10-01 14:32:00,1.6031,1.6031,1.6028,1.6028,668800000.0
2007-10-01 14:33:00,1.6027,1.603,1.6025,1.603,173100000.0
2007-10-01 14:34:00,1.6029,1.6032,1.6029,1.603,611899999.0
2007-10-01 14:35:00,1.603,1.6033,1.60265,1.60265,556100003.0
2007-10-01 14:36:00,1.60265,1.6029,1.6023,1.6025,580899999.0
2007-10-01 14:37:00,1.6025,1.6026,1.6023,1.6023,631800000.0
2007-10-01 14:38:00,1.6023,1.6025,1.6022,1.6023,872200000.0
2007-10-01 14:39:00,1.6023,1.6026,1.6021,1.60225,509300000.0
2007-10-01 14:40:00,1.6022,1.6025,1.602,1.60205,462600003.0
2007-10-01 14:41:00,1.602,1.6024,1.602,1.6021,604000003.0
2007-10-01 14:42:00,1.6021,1.6022,1.6021,1.6021,213800000.0
2007-10-01 14:43:00,1.6021,1.6025,1.6016,1.6023,671600002.0
2007-10-01 14:44:00,1.60215,1.6025,1.6018,1.60235,667999998.0
2007-10-01 14:45:00,1.60235,1.6027,1.60165,1.6017,476900000.0
2007-10-01 14:46:00,1.6017,1.6018,1.6015,1.6017,457300000.0
2007-10-01 14:47:00,1.6017,1.6018,1.6015,1.6017,286800000.0
2007-10-01 14:48:00,1.60165,1.6019,1.6016,1.6017,285600000.0
2007-10-01 14:49:00,1.6017,1.6018,1.6015,1.6016,253600000.0
2007-10-01 14:50:00,1.6015,1.6016,1.6014,1.6015,206200000.0
2007-10-01 14:51:00,1.6014,1.6017,1.6013,1.6017,278799999.0
2007-10-01 14:52:00,1.6016,1.6016,1.6014,1.6014,252800000.0
2007-10-01 14:53:00,1.6015,1.6016,1.60085,1.60085,243200000.0
2007-10-01 14:54:00,1.60085,1.601,1.6004,1.6005,612000001.0
2007-10-01 14:55:00,1.6005,1.6007,1.6005,1.6006,805200001.0
2007-10-01 14:56:00,1.6006,1.6008,1.6005,1.6008,253800000.0
2007-10-01 14:57:00,1.6008,1.60085,1.6002,1.6003,155300000.0
2007-10-01 14:58:00,1.6003,1.6003,1.5998,1.6,740699998.0
2007-10-01 14:59:00,1.6,1.6011,1.6,1.6009,823100001.0
2007-10-01 15:00:00,1.6009,1.6013,1.6008,1.6011,269600000.0
2007-10-01 15:01:00,1.6012,1.6014,1.601,1.601,640699994.0
2007-10-01 15:02:00,1.6011,1.60145,1.60105,1.6014,261799999.0
2007-10-01 15:03:00,1.6014,1.60145,1.601,1.60115,393799999.0
2007-10-01 15:04:00,1.60115,1.6015,1.60115,1.6012,325600000.0
2007-10-01 15:05:00,1.6012,1.6012,1.601,1.6011,243100000.0
2007-10-01 15:06:00,1.6011,1.6012,1.6005,1.60075,272299999.0
2007-10-01 15:07:00,1.60075,1.6015,1.60045,1.6015,616099999.0
2007-10-01 15:08:00,1.6015,1.6015,1.6012,1.6014,359200000.0
2007-10-01 15:09:00,1.6014,1.6014,1.6008,1.6014,651900004.0
2007-10-01 15:10:00,1.6014,1.6015,1.6011,1.60115,318300003.0
2007-10-01 15:11:00,1.6013,1.6014,1.6004,1.6004,781800004.0
2007-10-01 15:12:00,1.6004,1.6009,1.6002,1.6008,764599997.0
2007-10-01 15:13:00,1.6008,1.6009,1.6006,1.6009,411800002.0
2007-10-01 15:14:00,1.6009,1.6013,1.6007,1.6013,336400000.0
2007-10-01 15:15:00,1.6013,1.6013,1.6011,1.6011,178800000.0
2007-10-01 15:16:00,1.6012,1.6015,1.6011,1.6013,222800000.0
2007-10-01 15:17:00,1.6013,1.60145,1.6011,1.6012,276500000.0
2007-10-01 15:18:00,1.6011,1.6015,1.6009,1.601,380700000.0
2007-10-01 15:19:00,1.601,1.6012,1.60085,1.6009,122800000.0
2007-10-01 15:20:00,1.6009,1.6009,1.6004,1.6007,331200000.0
2007-10-01 15:21:00,1.6007,1.6008,1.6006,1.60075,296800001.0
2007-10-01 15:22:00,1.60075,1.601,1.60065,1.601,167700000.0
2007-10-01 15:23:00,1.601,1.6012,1.6007,1.6009,471699999.0
2007-10-01 15:24:00,1.60085,1.601,1.6006,1.6008,602980000.0
2007-10-01 15:25:00,1.6008,1.6008,1.6005,1.6008,534300002.0
2007-10-01 15:26:00,1.6008,1.6009,1.6006,1.6008,358600000.0
2007-10-01 15:27:00,1.6008,1.6012,1.6007,1.6008,569700000.0
2007-10-01 15:28:00,1.6008,1.6008,1.5998,1.6002,592399999.0
2007-10-01 15:29:00,1.6004,1.6004,1.5997,1.6,555399999.0
2007-10-01 15:30:00,1.6,1.6004,1.5999,1.6,203600000.0
2007-10-01 15:31:00,1.6,1.6,1.5996,1.6,199099998.0
2007-10-01 15:32:00,1.6,1.6001,1.59975,1.6001,248700001.0
2007-10-01 15:33:00,1.6001,1.6005,1.5999,1.6003,405599998.0
2007-10-01 15:34:00,1.6003,1.6006,1.5998,1.6,289999999.0
2007-10-01 15:35:00,1.5999,1.6001,1.5999,1.6001,234400000.0
2007-10-01 15:36:00,1.6,1.6001,1.5998,1.5998,274800000.0
2007-10-01 15:37:00,1.5999,1.5999,1.5995,1.5996,199100000.0
2007-10-01 15:38:00,1.5996,1.5996,1.599,1.5994,253000000.0
2007-10-01 15:39:00,1.5993,1.5994,1.5989,1.5989,412300000.0
2007-10-01 15:40:00,1.599,1.5995,1.599,1.5994,263000000.0
2007-10-01 15:41:00,1.5994,1.5995,1.5993,1.5994,80200000.0
2007-10-01 15:42:00,1.5994,1.59955,1.5989,1.599,411200001.0
2007-10-01 15:43:00,1.599,1.5992,1.5989,1.599,77600000.0
2007-10-01 15:44:00,1.5989,1.599,1.5987,1.5988,237500000.0
2007-10-01 15:45:00,1.5989,1.5992,1.5988,1.5991,232200000.0
2007-10-01 15:46:00,1.5991,1.5992,1.5982,1.5984,174900000.0
2007-10-01 15:47:00,1.5984,1.5985,1.5982,1.5983,111400000.0
2007-10-01 15:48:00,1.5983,1.5987,1.5983,1.5987,73800000.0
2007-10-01 15:49:00,1.5987,1.5988,1.5985,1.5987,83200000.0
2007-10-01 15:50:00,1.5987,1.5988,1.5984,1.5985,141700001.0
2007-10-01 15:51:00,1.5985,1.599,1.5985,1.5988,203500000.0
2007-10-01 15:52:00,1.5988,1.5994,1.5988,1.5993,186599999.0
2007-10-01 15:53:00,1.5994,1.5995,1.5992,1.5995,138200000.0
2007-10-01 15:54:00,1.5994,1.5996,1.5991,1.5992,383799999.0
2007-10-01 15:55:00,1.5992,1.5994,1.5986,1.5987,473100000.0
2007-10-01 15:56:00,1.5988,1.5988,1.5984,1.5984,676200002.0
2007-10-01 15:57:00,1.5984,1.5989,1.5984,1.5986,359000000.0
2007-10-01 15:58:00,1.5986,1.5986,1.5983,1.5986,159200000.0
2007-10-01 15:59:00,1.5986,1.5986,1.5958,1.5958,478600000.0
2007-10-01 16:00:00,1.596,1.5982,1.5958,1.5978,749399996.0
2007-10-01 16:01:00,1.5977,1.5981,1.5976,1.5978,867600000.0
2007-10-01 16:02:00,1.5978,1.598,1.5974,1.5979,573399998.0
2007-10-01 16:03:00,1.5978,1.5984,1.5977,1.5983,484200001.0
2007-10-01 16:04:00,1.5984,1.5985,1.598,1.5983,448900001.0
2007-10-01 16:05:00,1.59825,1.599,1.59825,1.5987,689200002.0
2007-10-01 16:06:00,1.5987,1.5989,1.5985,1.5988,493800004.0
2007-10-01 16:07:00,1.5988,1.5991,1.59875,1.59895,261400000.0
2007-10-01 16:08:00,1.5989,1.5992,1.5985,1.5987,147300000.0
2007-10-01 16:09:00,1.5987,1.5987,1.5982,1.5985,585600000.0
2007-10-01 16:10:00,1.5985,1.5986,1.5976,1.5978,662500004.0
2007-10-01 16:11:00,1.5978,1.5981,1.5976,1.5978,534900005.0
2007-10-01 16:12:00,1.5979,1.5986,1.5978,1.5986,778100007.0
2007-10-01 16:13:00,1.5986,1.5987,1.5983,1.5984,502400000.0
2007-10-01 16:14:00,1.5983,1.5987,1.5982,1.5987,563399997.0
2007-10-01 16:15:00,1.5987,1.5988,1.5984,1.5984,337300000.0
2007-10-01 16:16:00,1.5984,1.5985,1.5983,1.5985,376800001.0
2007-10-01 16:17:00,1.5985,1.5985,1.59815,1.5982,419100000.0
2007-10-01 16:18:00,1.5982,1.59845,1.5982,1.59845,315600002.0
2007-10-01 16:19:00,1.5985,1.5985,1.5982,1.5985,547100002.0
2007-10-01 16:20:00,1.5985,1.5986,1.5982,1.5983,258900001.0
2007-10-01 16:21:00,1.59835,1.5985,1.5982,1.5984,406099999.0
2007-10-01 16:22:00,1.5984,1.5985,1.5982,1.5984,235299999.0
2007-10-01 16:23:00,1.5984,1.5985,1.5983,1.5985,113600000.0
2007-10-01 16:24:00,1.5985,1.59895,1.5985,1.59875,94900000.0
2007-10-01 16:25:00,1.59875,1.59875,1.5986,1.5986,110400000.0
2007-10-01 16:26:00,1.5986,1.5987,1.5979,1.5982,230900000.0
2007-10-01 16:27:00,1.5982,1.5987,1.598,1.59855,402900001.0
2007-10-01 16:28:00,1.59855,1.5991,1.5985,1.5989,412600000.0
2007-10-01 16:29:00,1.59875,1.5989,1.5985,1.5985,852000000.0
2007-10-01 16:30:00,1.5985,1.5985,1.5975,1.5977,712800000.0
2007-10-01 16:31:00,1.5977,1.5983,1.5977,1.5982,655200004.0
2007-10-01 16:32:00,1.59815,1.5984,1.5979,1.5984,355900002.0
2007-10-01 16:33:00,1.5984,1.5986,1.5983,1.5986,432000000.0
2007-10-01 16:34:00,1.5985,1.5986,1.5983,1.5983,265900000.0
2007-10-01 16:35:00,1.5983,1.5983,1.5979,1.5981,413500000.0
2007-10-01 16:36:00,1.598,1.5982,1.5979,1.598,156399999.0
2007-10-01 16:37:00,1.598,1.598,1.5977,1.598,194400000.0
2007-10-01 16:38:00,1.598,1.5983,1.5978,1.5983,176100000.0
2007-10-01 16:39:00,1.59805,1.5983,1.5972,1.59725,249300000.0
2007-10-01 16:40:00,1.59725,1.5977,1.59725,1.5977,215700000.0
2007-10-01 16:41:00,1.5977,1.598,1.5977,1.598,373700000.0
2007-10-01 16:42:00,1.598,1.5981,1.5979,1.598,171000000.0
2007-10-01 16:43:00,1.598,1.5983,1.5978,1.5981,440700000.0
2007-10-01 16:44:00,1.5981,1.5984,1.598,1.5984,224000000.0
2007-10-01 16:45:00,1.5983,1.5985,1.5978,1.5979,586999997.0
2007-10-01 16:46:00,1.5979,1.5979,1.5974,1.5976,422000000.0
2007-10-01 16:47:00,1.5976,1.5976,1.5973,1.5975,212900000.0
2007-10-01 16:48:00,1.5974,1.5977,1.5974,1.5975,377900000.0
2007-10-01 16:49:00,1.5974,1.5976,1.59685,1.5972,769300000.0
2007-10-01 16:50:00,1.5972,1.5974,1.59715,1.5972,463600000.0
2007-10-01 16:51:00,1.5972,1.5975,1.59705,1.5973,278400002.0
2007-10-01 16:52:00,1.5973,1.5977,1.5972,1.5975,736200006.0
2007-10-01 16:53:00,1.5976,1.5979,1.5975,1.5978,494400001.0
2007-10-01 16:54:00,1.5978,1.598,1.5975,1.5979,681199998.0
2007-10-01 16:55:00,1.5979,1.5982,1.5976,1.5979,473099998.0
2007-10-01 16:56:00,1.59795,1.5981,1.59775,1.5981,169400000.0
2007-10-01 16:57:00,1.5981,1.59855,1.59795,1.59855,427700000.0
2007-10-01 16:58:00,1.5985,1.5991,1.5983,1.599,236000000.0
2007-10-01 16:59:00,1.5989,1.5997,1.5987,1.5996,550400000.0
2007-10-01 17:00:00,1.5996,1.5999,1.5991,1.5992,668800000.0
2007-10-01 17:01:00,1.5992,1.5995,1.5991,1.5995,373500000.0
2007-10-01 17:02:00,1.5995,1.5996,1.599,1.5991,484300000.0
2007-10-01 17:03:00,1.5991,1.5991,1.5989,1.5991,400900005.0
2007-10-01 17:04:00,1.5992,1.5992,1.599,1.5992,343700000.0
2007-10-01 17:05:00,1.59915,1.5993,1.5989,1.5992,622500002.0
2007-10-01 17:06:00,1.5992,1.5997,1.5979,1.5984,856600000.0
2007-10-01 17:07:00,1.5984,1.5986,1.5979,1.5979,775500000.0
2007-10-01 17:08:00,1.5979,1.5979,1.5971,1.5973,504200005.0
2007-10-01 17:09:00,1.5973,1.5975,1.5969,1.5971,500200000.0
2007-10-01 17:10:00,1.5971,1.5972,1.5969,1.59705,504200000.0
2007-10-01 17:11:00,1.597,1.5972,1.5967,1.5969,410699997.0
2007-10-01 17:12:00,1.59695,1.59695,1.5965,1.5965,574600000.0
2007-10-01 17:13:00,1.5965,1.59705,1.5965,1.59695,52200000.0
2007-10-01 17:14:00,1.59695,1.59715,1.5967,1.5969,236100000.0
2007-10-01 17:15:00,1.5968,1.5972,1.5968,1.59705,232000000.0
2007-10-01 17:16:00,1.59705,1.5972,1.5967,1.59685,491800000.0
2007-10-01 17:17:00,1.59685,1.59695,1.5964,1.59665,420300000.0
2007-10-01 17:18:00,1.59665,1.5968,1.5965,1.5965,292400000.0
2007-10-01 17:19:00,1.5966,1.5967,1.5964,1.5966,133400001.0
2007-10-01 17:20:00,1.5966,1.5968,1.5963,1.5966,313900000.0
2007-10-01 17:21:00,1.5964,1.5968,1.5964,1.5966,263400000.0
2007-10-01 17:22:00,1.5965,1.59685,1.5965,1.5968,428100000.0
2007-10-01 17:23:00,1.5968,1.5968,1.5965,1.59655,229500000.0
2007-10-01 17:24:00,1.59655,1.5969,1.5961,1.5963,313600000.0
2007-10-01 17:25:00,1.59635,1.5965,1.5954,1.5956,548000000.0
2007-10-01 17:26:00,1.5956,1.596,1.5955,1.5956,480100000.0
2007-10-01 17:27:00,1.5957,1.5958,1.5947,1.5955,500300000.0
2007-10-01 17:28:00,1.5955,1.5957,1.5949,1.5956,513700000.0
2007-10-01 17:29:00,1.5955,1.5961,1.5955,1.5959,502500000.0
2007-10-01 17:30:00,1.5959,1.5959,1.595,1.5953,517600000.0
2007-10-01 17:31:00,1.5953,1.5955,1.5952,1.5953,184700000.0
2007-10-01 17:32:00,1.5952,1.5956,1.5952,1.5954,395500000.0
2007-10-01 17:33:00,1.5954,1.5957,1.5953,1.5954,294700000.0
2007-10-01 17:34:00,1.5954,1.5954,1.5947,1.5949,623000000.0
2007-10-01 17:35:00,1.5949,1.5956,1.5947,1.59535,548600000.0
2007-10-01 17:36:00,1.5953,1.5957,1.5951,1.59555,533900000.0
2007-10-01 17:37:00,1.5955,1.5955,1.5945,1.5947,523200001.0
2007-10-01 17:38:00,1.5947,1.5948,1.5945,1.5946,353300001.0
2007-10-01 17:39:00,1.5946,1.5948,1.5946,1.5948,273000000.0
2007-10-01 17:40:00,1.5948,1.5948,1.5947,1.5948,191400000.0
2007-10-01 17:41:00,1.5948,1.595,1.5948,1.59495,233099999.0
2007-10-01 17:42:00,1.595,1.5954,1.5948,1.5952,166500000.0
2007-10-01 17:43:00,1.5952,1.5955,1.5952,1.5952,144500000.0
2007-10-01 17:44:00,1.5952,1.5953,1.59505,1.5953,291600000.0
2007-10-01 17:45:00,1.5953,1.5954,1.595,1.595,268200000.0
2007-10-01 17:46:00,1.595,1.595,1.5948,1.5948,75200000.0
2007-10-01 17:47:00,1.5948,1.5949,1.5947,1.5949,98900000.0
2007-10-01 17:48:00,1.5949,1.5949,1.594,1.5941,550000000.0
2007-10-01 17:49:00,1.5942,1.5943,1.5941,1.5942,260500001.0
2007-10-01 17:50:00,1.5942,1.5944,1.594,1.5942,295100001.0
2007-10-01 17:51:00,1.5942,1.5943,1.5939,1.59425,368000000.0
2007-10-01 17:52:00,1.59425,1.5944,1.59305,1.5931,734500000.0
2007-10-01 17:53:00,1.5931,1.5931,1.5928,1.593,949599999.0
2007-10-01 17:54:00,1.5929,1.5932,1.5921,1.5922,795499995.0
2007-10-01 17:55:00,1.5922,1.5925,1.59175,1.5924,805800000.0
2007-10-01 17:56:00,1.5925,1.5928,1.5922,1.5928,694199992.0
2007-10-01 17:57:00,1.5928,1.5931,1.5927,1.5927,444099999.0
2007-10-01 17:58:00,1.5927,1.5935,1.5926,1.5935,304100001.0
2007-10-01 17:59:00,1.5935,1.5937,1.5931,1.5931,561099999.0
2007-10-01 18:00:00,1.5931,1.59355,1.5928,1.5934,384000001.0
2007-10-01 18:01:00,1.5934,1.59355,1.5931,1.5934,307800000.0
2007-10-01 18:02:00,1.5934,1.5937,1.5933,1.5936,525600002.0
2007-10-01 18:03:00,1.5936,1.5939,1.5933,1.5934,160500000.0
2007-10-01 18:04:00,1.5934,1.5935,1.5924,1.5929,778999999.0
2007-10-01 18:05:00,1.5929,1.5932,1.5927,1.5932,791299997.0
2007-10-01 18:06:00,1.5932,1.5933,1.5928,1.5929,104200000.0
2007-10-01 18:07:00,1.5929,1.5931,1.59265,1.593,317500001.0
2007-10-01 18:08:00,1.593,1.5932,1.593,1.5932,167900000.0
2007-10-01 18:09:00,1.5932,1.5933,1.5931,1.5932,131800000.0
2007-10-01 18:10:00,1.5932,1.5933,1.5929,1.5931,242199996.0
2007-10-01 18:11:00,1.5932,1.5933,1.5929,1.5933,335800003.0
2007-10-01 18:12:00,1.5933,1.5933,1.5928,1.5928,77900000.0
2007-10-01 18:13:00,1.593,1.5932,1.593,1.5931,160700000.0
2007-10-01 18:14:00,1.5931,1.5931,1.59285,1.5931,171200001.0
2007-10-01 18:15:00,1.5931,1.5934,1.5929,1.5934,164900000.0
2007-10-01 18:16:00,1.5934,1.5936,1.5929,1.5929,248999998.0
2007-10-01 18:17:00,1.5929,1.593,1.5927,1.5929,131900000.0
2007-10-01 18:18:00,1.5929,1.5929,1.5927,1.5927,120600000.0
2007-10-01 18:19:00,1.5927,1.5928,1.5922,1.5925,280500002.0
2007-10-01 18:20:00,1.5925,1.5925,1.5925,1.5925,43100000.0
2007-10-01 18:21:00,1.5925,1.5925,1.5924,1.5925,129100000.0
2007-10-01 18:22:00,1.5924,1.5929,1.5924,1.5928,163700000.0
2007-10-01 18:23:00,1.5928,1.5929,1.5926,1.5927,124000000.0
2007-10-01 18:24:00,1.5927,1.5929,1.5918,1.5923,423300001.0
2007-10-01 18:25:00,1.5923,1.5928,1.5923,1.5924,581400000.0
2007-10-01 18:26:00,1.5924,1.5928,1.5924,1.5925,557999998.0
2007-10-01 18:27:00,1.5925,1.5929,1.5925,1.5928,200399999.0
2007-10-01 18:28:00,1.5928,1.5928,1.5927,1.5927,235100000.0
2007-10-01 18:29:00,1.5928,1.5934,1.5926,1.5934,241700000.0
2007-10-01 18:30:00,1.5934,1.5936,1.5932,1.5932,474500000.0
2007-10-01 18:31:00,1.5932,1.5935,1.5932,1.5933,192100000.0
2007-10-01 18:32:00,1.5933,1.5938,1.5933,1.5936,234500000.0
2007-10-01 18:33:00,1.5937,1.5939,1.5936,1.5938,151399997.0
2007-10-01 18:34:00,1.5936,1.5938,1.5933,1.5935,269900000.0
2007-10-01 18:35:00,1.5935,1.5935,1.5931,1.5931,206200001.0
2007-10-01 18:36:00,1.5931,1.5931,1.5928,1.593,77800000.0
2007-10-01 18:37:00,1.593,1.593,1.5924,1.5925,66000000.0
2007-10-01 18:38:00,1.5925,1.5928,1.5924,1.5928,74700000.0
2007-10-01 18:39:00,1.5927,1.5927,1.5924,1.5924,74600000.0
2007-10-01 18:40:00,1.5924,1.5925,1.5923,1.5923,29700000.0
2007-10-01 18:41:00,1.5923,1.593,1.5921,1.5928,272200000.0
2007-10-01 18:42:00,1.5929,1.5931,1.5929,1.5931,85600000.0
2007-10-01 18:43:00,1.593,1.5933,1.593,1.5933,181799997.0
2007-10-01 18:44:00,1.5933,1.5936,1.5932,1.5935,173900000.0
2007-10-01 18:45:00,1.5935,1.5935,1.5932,1.5932,58700000.0
2007-10-01 18:46:00,1.5933,1.5935,1.5932,1.5933,223800000.0
2007-10-01 18:47:00,1.5935,1.5935,1.5932,1.5932,79599997.0
2007-10-01 18:48:00,1.5933,1.5935,1.5932,1.5932,94900003.0
2007-10-01 18:49:00,1.5934,1.5935,1.5933,1.5935,37800001.0
2007-10-01 18:50:00,1.5933,1.5935,1.5933,1.5933,34700000.0
2007-10-01 18:51:00,1.5933,1.5934,1.593,1.5932,92799999.0
2007-10-01 18:52:00,1.5933,1.5936,1.5933,1.5934,95800000.0
2007-10-01 18:53:00,1.5935,1.5935,1.5933,1.5934,108700001.0
2007-10-01 18:54:00,1.5935,1.5936,1.5933,1.5934,109600000.0
2007-10-01 18:55:00,1.5935,1.5937,1.5934,1.5936,45800000.0
2007-10-01 18:56:00,1.5935,1.5936,1.5935,1.5936,66700000.0
2007-10-01 18:57:00,1.5937,1.5937,1.5935,1.5936,80000000.0
2007-10-01 18:58:00,1.5936,1.5936,1.593,1.593,93600000.0
2007-10-01 18:59:00,1.593,1.5932,1.5929,1.5931,77100000.0
2007-10-01 19:00:00,1.5931,1.5932,1.5928,1.593,104700000.0
2007-10-01 19:01:00,1.5932,1.5933,1.593,1.5933,117900000.0
2007-10-01 19:02:00,1.5932,1.5933,1.5931,1.5933,34600001.0
2007-10-01 19:03:00,1.5932,1.5932,1.5932,1.5932,9600000.0
2007-10-01 19:04:00,1.5931,1.5933,1.593,1.5933,75000000.0
2007-10-01 19:05:00,1.5933,1.59345,1.5931,1.5934,52000000.0
2007-10-01 19:06:00,1.5935,1.5937,1.5935,1.5937,58700000.0
2007-10-01 19:07:00,1.5937,1.5938,1.5935,1.5937,49700000.0
2007-10-01 19:08:00,1.5937,1.5937,1.5934,1.5936,21600000.0
2007-10-01 19:09:00,1.5935,1.5936,1.5934,1.5934,36800000.0
2007-10-01 19:10:00,1.5934,1.5934,1.5934,1.5934,8000000.0
2007-10-01 19:11:00,1.5934,1.5936,1.5934,1.5936,11400000.0
2007-10-01 19:12:00,1.5936,1.5937,1.5934,1.5935,40100000.0
2007-10-01 19:13:00,1.5935,1.5935,1.593,1.5933,75300000.0
2007-10-01 19:14:00,1.5933,1.5934,1.5932,1.5934,67600000.0
2007-10-01 19:15:00,1.5933,1.5935,1.5932,1.5932,141900000.0
2007-10-01 19:16:00,1.5934,1.5936,1.5932,1.5935,235999998.0
2007-10-01 19:17:00,1.5935,1.5935,1.5931,1.5934,406100001.0
2007-10-01 19:18:00,1.5934,1.5936,1.5933,1.5933,280000000.0
2007-10-01 19:19:00,1.5933,1.5935,1.5929,1.5932,423399993.0
2007-10-01 19:20:00,1.5933,1.5933,1.593,1.5931,101600000.0
2007-10-01 19:21:00,1.5931,1.5932,1.593,1.5932,23200000.0
2007-10-01 19:22:00,1.5931,1.5932,1.5928,1.5929,49600000.0
2007-10-01 19:23:00,1.5929,1.593,1.5928,1.593,35900000.0
2007-10-01 19:24:00,1.5929,1.593,1.5927,1.5929,71200000.0
2007-10-01 19:25:00,1.5928,1.5929,1.5925,1.5928,216199998.0
2007-10-01 19:26:00,1.5927,1.5928,1.5925,1.5927,253400006.0
2007-10-01 19:27:00,1.5926,1.593,1.5926,1.5927,241400000.0
2007-10-01 19:28:00,1.5927,1.5928,1.5925,1.5928,121000000.0
2007-10-01 19:29:00,1.5927,1.5928,1.5927,1.5927,88800000.0
2007-10-01 19:30:00,1.5927,1.5929,1.5927,1.5929,176200000.0
2007-10-01 19:31:00,1.593,1.5932,1.5929,1.5931,115500000.0
2007-10-01 19:32:00,1.5931,1.5933,1.5928,1.5933,277799999.0
2007-10-01 19:33:00,1.5932,1.5933,1.5926,1.5927,248900000.0
2007-10-01 19:34:00,1.5926,1.5927,1.5925,1.5925,140050000.0
2007-10-01 19:35:00,1.5926,1.5926,1.5923,1.5925,53000000.0
2007-10-01 19:36:00,1.5923,1.5925,1.5923,1.5923,27550000.0
2007-10-01 19:37:00,1.5925,1.5927,1.5923,1.5927,47700000.0
2007-10-01 19:38:00,1.5927,1.5927,1.5925,1.5926,101200000.0
2007-10-01 19:39:00,1.5925,1.5931,1.5925,1.593,96200000.0
2007-10-01 19:40:00,1.593,1.5931,1.5929,1.5929,114000000.0
2007-10-01 19:41:00,1.593,1.593,1.5928,1.5929,36600000.0
2007-10-01 19:42:00,1.5929,1.5929,1.59275,1.5929,37600000.0
2007-10-01 19:43:00,1.5929,1.5929,1.5925,1.5925,89100000.0
2007-10-01 19:44:00,1.5925,1.5925,1.5922,1.5923,110650000.0
2007-10-01 19:45:00,1.5922,1.5923,1.5921,1.5922,60200000.0
2007-10-01 19:46:00,1.5921,1.5924,1.592,1.5924,153100000.0
2007-10-01 19:47:00,1.5923,1.5925,1.5921,1.5925,59500000.0
2007-10-01 19:48:00,1.5925,1.5926,1.5922,1.5924,304000000.0
2007-10-01 19:49:00,1.5923,1.5927,1.5922,1.5927,68300000.0
2007-10-01 19:50:00,1.5927,1.5927,1.5925,1.59255,61000000.0
2007-10-01 19:51:00,1.59255,1.5926,1.59255,1.59255,8700000.0
2007-10-01 19:52:00,1.5925,1.5926,1.5922,1.5926,119899998.0
2007-10-01 19:53:00,1.5926,1.59285,1.5925,1.59285,224600001.0
2007-10-01 19:54:00,1.5929,1.5931,1.5929,1.5931,14400000.0
2007-10-01 19:55:00,1.5931,1.5931,1.59245,1.5925,229700000.0
2007-10-01 19:56:00,1.5925,1.5925,1.59205,1.5922,156800000.0
2007-10-01 19:57:00,1.5921,1.5923,1.592,1.5923,217400000.0
2007-10-01 19:58:00,1.5922,1.5925,1.5922,1.5924,219300000.0
2007-10-01 19:59:00,1.5924,1.5926,1.5924,1.5924,109500000.0
2007-10-01 20:00:00,1.5924,1.5924,1.5922,1.5922,200599999.0
2007-10-01 20:01:00,1.5922,1.5923,1.5919,1.592,262800000.0
2007-10-01 20:02:00,1.5921,1.5924,1.592,1.5923,90900000.0
2007-10-01 20:03:00,1.5923,1.5924,1.5922,1.5923,70000000.0
2007-10-01 20:04:00,1.5923,1.5926,1.5922,1.5926,168800000.0
2007-10-01 20:05:00,1.5926,1.5926,1.5921,1.5924,133800000.0
2007-10-01 20:06:00,1.5924,1.5925,1.59195,1.5925,166600000.0
2007-10-01 20:07:00,1.5924,1.5927,1.5921,1.5926,117000000.0
2007-10-01 20:08:00,1.5926,1.5928,1.5922,1.5924,181000000.0
2007-10-01 20:09:00,1.5924,1.5926,1.5921,1.5925,138600000.0
2007-10-01 20:10:00,1.5923,1.5925,1.5921,1.5925,126500000.0
2007-10-01 20:11:00,1.5922,1.5924,1.5922,1.5923,73900000.0
2007-10-01 20:12:00,1.5923,1.5923,1.59195,1.5922,189000000.0
2007-10-01 20:13:00,1.5922,1.5922,1.59185,1.59195,169100000.0
2007-10-01 20:14:00,1.59195,1.5925,1.5919,1.5923,244300000.0
2007-10-01 20:15:00,1.5923,1.5923,1.5921,1.5921,67300000.0
2007-10-01 20:16:00,1.5921,1.5922,1.5919,1.5922,39600001.0
2007-10-01 20:17:00,1.5922,1.5924,1.592,1.5924,153100001.0
2007-10-01 20:18:00,1.5924,1.5926,1.5918,1.592,260000000.0
2007-10-01 20:19:00,1.592,1.5922,1.5918,1.5919,114400000.0
2007-10-01 20:20:00,1.5919,1.5922,1.5919,1.5921,69600000.0
2007-10-01 20:21:00,1.5921,1.5921,1.5919,1.592,68900000.0
2007-10-01 20:22:00,1.5919,1.5921,1.5919,1.5921,49600000.0
2007-10-01 20:23:00,1.5921,1.5921,1.5915,1.5917,133200001.0
2007-10-01 20:24:00,1.5917,1.5918,1.59105,1.5917,367600001.0
2007-10-01 20:25:00,1.5919,1.5922,1.5919,1.5921,157199999.0
2007-10-01 20:26:00,1.5922,1.5922,1.5916,1.5916,97400000.0
2007-10-01 20:27:00,1.5916,1.5917,1.5914,1.5916,158200000.0
2007-10-01 20:28:00,1.5916,1.5917,1.5915,1.5915,63300000.0
2007-10-01 20:29:00,1.5917,1.5917,1.5914,1.5916,181800000.0
2007-10-01 20:30:00,1.5916,1.5917,1.5916,1.5916,64600000.0
2007-10-01 20:31:00,1.5916,1.5918,1.5915,1.5918,55600000.0
2007-10-01 20:32:00,1.5917,1.5918,1.5917,1.5918,15600000.0
2007-10-01 20:33:00,1.5918,1.5918,1.5916,1.5916,33600000.0
2007-10-01 20:34:00,1.5916,1.5916,1.5914,1.5914,31100000.0
2007-10-01 20:35:00,1.5914,1.5916,1.5914,1.5914,53100000.0
2007-10-01 20:36:00,1.5914,1.5916,1.5913,1.5915,59100000.0
2007-10-01 20:37:00,1.5915,1.5915,1.5914,1.5915,64800000.0
2007-10-01 20:38:00,1.5915,1.5915,1.59115,1.59125,94800000.0
2007-10-01 20:39:00,1.59115,1.5914,1.59115,1.5913,24300000.0
2007-10-01 20:40:00,1.5913,1.5914,1.591,1.5913,79500000.0
2007-10-01 20:41:00,1.5914,1.592,1.5914,1.5917,108800000.0
2007-10-01 20:42:00,1.5919,1.5921,1.5919,1.5919,47200000.0
2007-10-01 20:43:00,1.5919,1.5919,1.5915,1.5918,73600001.0
2007-10-01 20:44:00,1.5919,1.5919,1.5918,1.5918,27200000.0
2007-10-01 20:45:00,1.5918,1.5918,1.5915,1.5918,54700000.0
2007-10-01 20:46:00,1.5917,1.5919,1.59165,1.5919,54200000.0
2007-10-01 20:47:00,1.59185,1.592,1.5917,1.5919,190800000.0
2007-10-01 20:48:00,1.5919,1.5921,1.5917,1.5921,44800000.0
2007-10-01 20:49:00,1.592,1.5921,1.5919,1.5919,56500000.0
2007-10-01 20:50:00,1.592,1.5922,1.5919,1.592,139400000.0
2007-10-01 20:51:00,1.592,1.592,1.5917,1.5919,55300000.0
2007-10-01 20:52:00,1.5919,1.592,1.5918,1.592,59700000.0
2007-10-01 20:53:00,1.592,1.5922,1.5915,1.5918,385200001.0
2007-10-01 20:54:00,1.5916,1.5919,1.5916,1.5917,240500000.0
2007-10-01 20:55:00,1.5918,1.5918,1.59115,1.59115,226300001.0
2007-10-01 20:56:00,1.5911,1.5915,1.5911,1.5913,222900001.0
2007-10-01 20:57:00,1.5914,1.5914,1.5911,1.5912,299899999.0
2007-10-01 20:58:00,1.5912,1.5914,1.5911,1.5914,76400000.0
2007-10-01 20:59:00,1.5913,1.5914,1.5909,1.5909,122600000.0
2007-10-01 21:00:00,1.5911,1.5914,1.5909,1.5914,271100000.0
2007-10-01 21:01:00,1.5914,1.5914,1.5912,1.5914,67300000.0
2007-10-01 21:02:00,1.5913,1.5913,1.5912,1.5912,34800000.0
2007-10-01 21:03:00,1.5912,1.5913,1.591,1.591,80800000.0
2007-10-01 21:04:00,1.591,1.5911,1.5907,1.5911,162600000.0
2007-10-01 21:05:00,1.5911,1.5911,1.5909,1.5911,100000000.0
2007-10-01 21:06:00,1.5911,1.5911,1.5909,1.5909,119700000.0
2007-10-01 21:07:00,1.5909,1.5912,1.5905,1.591,216499999.0
2007-10-01 21:08:00,1.5911,1.5913,1.5908,1.5909,337900000.0
2007-10-01 21:09:00,1.5909,1.591,1.5906,1.591,168700000.0
2007-10-01 21:10:00,1.591,1.5912,1.5909,1.591,158699999.0
2007-10-01 21:11:00,1.591,1.5911,1.591,1.5911,85700000.0
2007-10-01 21:12:00,1.5911,1.5916,1.591,1.5916,82400000.0
2007-10-01 21:13:00,1.5917,1.5917,1.5915,1.5915,56500000.0
2007-10-01 21:14:00,1.5914,1.5915,1.5912,1.5914,166499999.0
2007-10-01 21:15:00,1.5915,1.5926,1.5913,1.5922,556999999.0
2007-10-01 21:16:00,1.5922,1.5925,1.5922,1.5924,479999996.0
2007-10-01 21:17:00,1.5924,1.5927,1.5924,1.59245,103499998.0
2007-10-01 21:18:00,1.5926,1.5926,1.59245,1.5925,44400000.0
2007-10-01 21:19:00,1.5925,1.5926,1.5924,1.5924,64400000.0
2007-10-01 21:20:00,1.5924,1.5926,1.5917,1.5919,552200000.0
2007-10-01 21:21:00,1.5921,1.5921,1.5917,1.5919,273300001.0
2007-10-01 21:22:00,1.5918,1.5921,1.5918,1.5921,115800000.0
2007-10-01 21:23:00,1.5921,1.5921,1.5918,1.592,297200000.0
2007-10-01 21:24:00,1.592,1.5921,1.5919,1.592,37900000.0
2007-10-01 21:25:00,1.5919,1.5921,1.5918,1.5919,251100000.0
2007-10-01 21:26:00,1.592,1.5921,1.5918,1.5921,171199997.0
2007-10-01 21:27:00,1.5921,1.5922,1.5916,1.5916,203100000.0
2007-10-01 21:28:00,1.5917,1.5917,1.59125,1.59135,191499999.0
2007-10-01 21:29:00,1.5914,1.5916,1.5914,1.5915,52600000.0
2007-10-01 21:30:00,1.5915,1.5917,1.5912,1.5916,185700000.0
2007-10-01 21:31:00,1.5915,1.5915,1.5913,1.5913,16800000.0
2007-10-01 21:32:00,1.5916,1.5916,1.5914,1.5915,15200000.0
2007-10-01 21:33:00,1.5916,1.5916,1.5915,1.5915,58000000.0
2007-10-01 21:34:00,1.5915,1.5916,1.59085,1.5911,184100000.0
2007-10-01 21:35:00,1.59105,1.5914,1.59075,1.5913,345899999.0
2007-10-01 21:36:00,1.5913,1.5916,1.5912,1.5915,225500000.0
2007-10-01 21:37:00,1.5913,1.5916,1.5913,1.5916,140900000.0
2007-10-01 21:38:00,1.5915,1.5916,1.5913,1.5914,79200000.0
2007-10-01 21:39:00,1.5912,1.5914,1.5911,1.5913,163400000.0
2007-10-01 21:40:00,1.5912,1.5913,1.5911,1.5912,118100000.0
2007-10-01 21:41:00,1.5911,1.5912,1.5909,1.5911,91900000.0
2007-10-01 21:43:00,1.5912,1.5912,1.5908,1.5911,67700001.0
2007-10-01 21:44:00,1.5911,1.5913,1.5911,1.5912,50500000.0
2007-10-01 21:45:00,1.5912,1.5912,1.5908,1.591,68100000.0
2007-10-01 21:46:00,1.591,1.59135,1.59095,1.5912,248300000.0
2007-10-01 21:47:00,1.5912,1.5918,1.5912,1.5917,178000000.0
2007-10-01 21:48:00,1.5917,1.5917,1.59145,1.5915,60800000.0
2007-10-01 21:49:00,1.5916,1.5916,1.5914,1.5915,37600000.0
2007-10-01 21:50:00,1.5915,1.5916,1.5915,1.5915,20000000.0
2007-10-01 21:51:00,1.5916,1.5916,1.59135,1.5914,50000000.0
2007-10-01 21:52:00,1.5914,1.5915,1.5914,1.5914,30400000.0
2007-10-01 21:53:00,1.5915,1.5915,1.59145,1.5915,54600000.0
2007-10-01 21:54:00,1.5914,1.5915,1.5914,1.5914,155600001.0
2007-10-01 21:55:00,1.5915,1.5918,1.5915,1.5918,59900000.0
2007-10-01 21:56:00,1.5918,1.5918,1.5916,1.5917,22000000.0
2007-10-01 21:57:00,1.5917,1.5918,1.5917,1.5918,9600000.0
2007-10-01 21:58:00,1.5918,1.5919,1.5918,1.5919,78400000.0
2007-10-01 21:59:00,1.5918,1.5919,1.5917,1.5919,188600000.0
2007-10-01 22:00:00,1.5919,1.5919,1.5916,1.5918,102099999.0
2007-10-01 22:01:00,1.5918,1.5919,1.5918,1.5919,44800000.0
2007-10-01 22:02:00,1.5919,1.592,1.5915,1.5917,195600000.0
2007-10-01 22:03:00,1.5916,1.5917,1.5912,1.5915,229600000.0
2007-10-01 22:04:00,1.5916,1.5917,1.5911,1.5913,237600000.0
2007-10-01 22:05:00,1.5913,1.5915,1.5911,1.5915,136399999.0
2007-10-01 22:06:00,1.5915,1.5916,1.5914,1.5915,69500000.0
2007-10-01 22:07:00,1.5915,1.5916,1.5914,1.5916,109100000.0
2007-10-01 22:08:00,1.5914,1.5916,1.5914,1.5915,52300000.0
2007-10-01 22:09:00,1.5915,1.5915,1.5913,1.5914,165500000.0
2007-10-01 22:10:00,1.5915,1.5916,1.5914,1.5916,112400000.0
2007-10-01 22:11:00,1.5916,1.5916,1.5914,1.59145,41900000.0
2007-10-01 22:12:00,1.5915,1.5915,1.591,1.5915,123700000.0
2007-10-01 22:13:00,1.5912,1.5914,1.5911,1.5912,81800000.0
2007-10-01 22:14:00,1.5913,1.5913,1.591,1.59115,93900000.0
2007-10-01 22:15:00,1.5912,1.5912,1.591,1.5911,41200000.0
2007-10-01 22:16:00,1.5911,1.5912,1.59105,1.5911,36800000.0
2007-10-01 22:17:00,1.5909,1.5913,1.5909,1.5912,14400000.0
2007-10-01 22:18:00,1.5912,1.5912,1.5911,1.5911,20800000.0
2007-10-01 22:19:00,1.5909,1.5914,1.5909,1.5913,48000000.0
2007-10-01 22:20:00,1.5913,1.5915,1.5912,1.5915,43200000.0
2007-10-01 22:21:00,1.5915,1.5915,1.5913,1.5914,139000000.0
2007-10-01 22:22:00,1.5915,1.5915,1.5912,1.5912,14400000.0
2007-10-01 22:23:00,1.5914,1.5914,1.5913,1.5914,38400000.0
2007-10-01 22:24:00,1.5913,1.5914,1.5911,1.5914,30500000.0
2007-10-01 22:25:00,1.5914,1.5914,1.5911,1.59125,79100000.0
2007-10-01 22:26:00,1.5913,1.5916,1.5912,1.5916,36000000.0
2007-10-01 22:27:00,1.5916,1.5916,1.5914,1.5916,20800000.0
2007-10-01 22:28:00,1.5916,1.5918,1.5914,1.5915,116000000.0
2007-10-01 22:29:00,1.5915,1.5916,1.5914,1.5914,44000000.0
2007-10-01 22:30:00,1.5915,1.5915,1.5913,1.5914,34400000.0
2007-10-01 22:31:00,1.5912,1.5914,1.5912,1.5914,9700000.0
2007-10-01 22:32:00,1.5914,1.5915,1.5914,1.5915,35200000.0
2007-10-01 22:33:00,1.5915,1.5915,1.5912,1.5914,16800000.0
2007-10-01 22:34:00,1.5914,1.5914,1.5912,1.5913,48800000.0
2007-10-01 22:35:00,1.591,1.5912,1.591,1.5912,17600000.0
2007-10-01 22:36:00,1.5911,1.5912,1.5911,1.5911,38400000.0
2007-10-01 22:37:00,1.5911,1.5915,1.5909,1.5915,206199999.0
2007-10-01 22:38:00,1.5916,1.5919,1.5916,1.5919,47400000.0
2007-10-01 22:39:00,1.5917,1.5921,1.5917,1.5921,119500000.0
2007-10-01 22:40:00,1.5921,1.5922,1.5918,1.5919,79700000.0
2007-10-01 22:41:00,1.5919,1.5919,1.5918,1.5918,13600000.0
2007-10-01 22:42:00,1.5918,1.5918,1.5916,1.5917,14500000.0
2007-10-01 22:43:00,1.5916,1.5916,1.59135,1.5915,41800000.0
2007-10-01 22:44:00,1.5914,1.5915,1.5913,1.5913,33600000.0
2007-10-01 22:45:00,1.5912,1.59165,1.5911,1.5912,202400000.0
2007-10-01 22:46:00,1.5909,1.5912,1.5908,1.5911,149900001.0
2007-10-01 22:47:00,1.5912,1.5912,1.591,1.5911,90600000.0
2007-10-01 22:48:00,1.5912,1.5912,1.5909,1.591,64100000.0
2007-10-01 22:49:00,1.591,1.5912,1.5908,1.5908,124500000.0
2007-10-01 22:50:00,1.5909,1.5911,1.5909,1.5911,139000000.0
2007-10-01 22:51:00,1.5912,1.5914,1.5912,1.5914,45400000.0
2007-10-01 22:52:00,1.5913,1.5915,1.5912,1.5915,24800000.0
2007-10-01 22:53:00,1.5916,1.5916,1.5915,1.5915,21000000.0
2007-10-01 22:54:00,1.5915,1.5916,1.5911,1.5913,79800000.0
2007-10-01 22:55:00,1.5912,1.5912,1.5911,1.5911,23300000.0
2007-10-01 22:56:00,1.5912,1.5913,1.5907,1.5913,162800001.0
2007-10-01 22:57:00,1.5911,1.5914,1.591,1.5911,191100000.0
2007-10-01 22:58:00,1.5913,1.5914,1.5911,1.5911,40800000.0
2007-10-01 22:59:00,1.591,1.5913,1.5909,1.5909,125600000.0
2007-10-01 23:00:00,1.5906,1.5909,1.5906,1.5908,49600000.0
2007-10-01 23:01:00,1.5907,1.5911,1.5904,1.5911,129800000.0
2007-10-01 23:02:00,1.591,1.5912,1.591,1.5912,20300000.0
2007-10-01 23:03:00,1.5908,1.5912,1.5908,1.591,57600000.0
2007-10-01 23:04:00,1.591,1.5913,1.5909,1.5913,70400000.0
2007-10-01 23:05:00,1.5915,1.5915,1.5914,1.5914,4800000.0
2007-10-01 23:06:00,1.5914,1.5914,1.5913,1.5913,12600000.0
2007-10-01 23:07:00,1.5913,1.5914,1.5911,1.5912,12800000.0
2007-10-01 23:08:00,1.5913,1.5915,1.5912,1.5913,17900000.0
2007-10-01 23:09:00,1.5914,1.5919,1.5913,1.5919,65000000.0
2007-10-01 23:10:00,1.5918,1.5918,1.5914,1.5915,27800000.0
2007-10-01 23:11:00,1.5917,1.5917,1.5914,1.5915,43800000.0
2007-10-01 23:12:00,1.5916,1.5919,1.5914,1.5917,98600000.0
2007-10-01 23:13:00,1.5917,1.592,1.5915,1.5915,22000000.0
2007-10-01 23:14:00,1.5917,1.5918,1.5916,1.5917,30700000.0
2007-10-01 23:15:00,1.5918,1.5919,1.5918,1.5919,6400000.0
2007-10-01 23:16:00,1.5919,1.5921,1.5915,1.5918,100200000.0
2007-10-01 23:17:00,1.5918,1.5926,1.5918,1.5923,151600000.0
2007-10-01 23:18:00,1.5923,1.5923,1.5918,1.5918,120100000.0
2007-10-01 23:19:00,1.5918,1.5919,1.5918,1.5919,37500000.0
2007-10-01 23:21:00,1.5919,1.5919,1.5918,1.5918,4000000.0
2007-10-01 23:22:00,1.5918,1.5921,1.5918,1.5921,6400000.0
2007-10-01 23:23:00,1.5918,1.5919,1.5918,1.5918,4800000.0
2007-10-01 23:24:00,1.5918,1.5918,1.5916,1.5916,12000000.0
2007-10-01 23:25:00,1.5917,1.5918,1.5917,1.5918,3200000.0
2007-10-01 23:26:00,1.5918,1.5919,1.5918,1.5918,14400000.0
2007-10-01 23:27:00,1.5918,1.5918,1.5918,1.5918,2400000.0
2007-10-01 23:28:00,1.5918,1.5919,1.5918,1.5918,4800000.0
2007-10-01 23:29:00,1.5918,1.5919,1.5917,1.5919,18100000.0
2007-10-01 23:30:00,1.5917,1.5918,1.5913,1.5914,47800000.0
2007-10-01 23:31:00,1.5914,1.5918,1.5914,1.5916,87500000.0
2007-10-01 23:32:00,1.5919,1.592,1.5918,1.592,21200000.0
2007-10-01 23:33:00,1.5919,1.5921,1.5918,1.5919,40500000.0
2007-10-01 23:34:00,1.5922,1.5926,1.592,1.5923,137700000.0
2007-10-01 23:35:00,1.5923,1.5927,1.5922,1.5924,73000000.0
2007-10-01 23:36:00,1.5925,1.5925,1.5925,1.5925,8500000.0
2007-10-01 23:37:00,1.5925,1.5925,1.5921,1.5923,40900000.0
2007-10-01 23:38:00,1.5923,1.5924,1.592,1.5921,86600000.0
2007-10-01 23:39:00,1.5918,1.5921,1.5912,1.5915,298600002.0
2007-10-01 23:40:00,1.5914,1.5915,1.5913,1.5914,79900000.0
2007-10-01 23:41:00,1.5914,1.5915,1.5911,1.5913,80800000.0
2007-10-01 23:42:00,1.5913,1.5915,1.5911,1.5913,135100000.0
2007-10-01 23:43:00,1.5914,1.5915,1.591,1.5913,156000000.0
2007-10-01 23:44:00,1.5912,1.5915,1.5912,1.5914,29000000.0
2007-10-01 23:45:00,1.5915,1.5916,1.5912,1.5913,169800000.0
2007-10-01 23:46:00,1.5913,1.5918,1.5906,1.5917,149700001.0
2007-10-01 23:47:00,1.5916,1.5917,1.5916,1.5916,16400000.0
2007-10-01 23:48:00,1.5916,1.5916,1.5914,1.5915,61300000.0
2007-10-01 23:49:00,1.5915,1.5917,1.5912,1.5912,142000001.0
2007-10-01 23:50:00,1.5912,1.5912,1.5912,1.5912,4000000.0
2007-10-01 23:51:00,1.5914,1.5915,1.5914,1.5915,36400002.0
2007-10-01 23:52:00,1.5914,1.5914,1.5914,1.5914,27600001.0
2007-10-01 23:53:00,1.5914,1.5917,1.5913,1.5916,106400001.0
2007-10-01 23:54:00,1.5916,1.5916,1.5916,1.5916,4800000.0
2007-10-01 23:55:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2007-10-01 23:57:00,1.5918,1.5918,1.5918,1.5918,3200000.0
2007-10-01 23:58:00,1.5917,1.5917,1.5913,1.5913,89800001.0
2007-10-01 23:59:00,1.5913,1.5914,1.591,1.5911,100600000.0
2007-10-02 00:00:00,1.5911,1.5914,1.591,1.5911,178000003.0
2007-10-02 00:01:00,1.5914,1.5918,1.5912,1.5917,150900000.0
2007-10-02 00:02:00,1.5915,1.5916,1.5911,1.5915,182600000.0
2007-10-02 00:03:00,1.5915,1.5915,1.5912,1.5913,85700000.0
2007-10-02 00:04:00,1.5915,1.5915,1.591,1.5913,66100000.0
2007-10-02 00:05:00,1.5914,1.5915,1.5913,1.5915,110300000.0
2007-10-02 00:06:00,1.5914,1.5917,1.5913,1.5915,71700000.0
2007-10-02 00:07:00,1.5916,1.5916,1.5915,1.5915,4300000.0
2007-10-02 00:08:00,1.5917,1.5917,1.5911,1.5914,157400000.0
2007-10-02 00:09:00,1.5914,1.5915,1.5912,1.5913,68000000.0
2007-10-02 00:10:00,1.5915,1.5915,1.5911,1.5913,25800000.0
2007-10-02 00:11:00,1.5913,1.5913,1.591,1.591,58400000.0
2007-10-02 00:12:00,1.5912,1.5912,1.5907,1.5907,119300000.0
2007-10-02 00:13:00,1.5909,1.5911,1.5907,1.5907,171700001.0
2007-10-02 00:14:00,1.5909,1.5909,1.5906,1.5907,83000000.0
2007-10-02 00:15:00,1.5906,1.5907,1.5903,1.5903,101400000.0
2007-10-02 00:16:00,1.5902,1.5906,1.5902,1.5906,103400000.0
2007-10-02 00:17:00,1.5907,1.5911,1.5906,1.5911,379500001.0
2007-10-02 00:18:00,1.5911,1.5911,1.5906,1.5908,198200000.0
2007-10-02 00:19:00,1.5909,1.591,1.5906,1.591,109900000.0
2007-10-02 00:20:00,1.591,1.5914,1.5909,1.5912,379500004.0
2007-10-02 00:21:00,1.5911,1.5914,1.591,1.5914,77300000.0
2007-10-02 00:22:00,1.5915,1.5916,1.5913,1.5916,89900000.0
2007-10-02 00:23:00,1.5916,1.5916,1.5914,1.5915,55400000.0
2007-10-02 00:24:00,1.5915,1.5917,1.5913,1.5916,90500000.0
2007-10-02 00:25:00,1.5916,1.5916,1.5913,1.5913,25300000.0
2007-10-02 00:26:00,1.5913,1.5913,1.59105,1.5913,174000002.0
2007-10-02 00:27:00,1.5912,1.5912,1.5911,1.5911,21000000.0
2007-10-02 00:28:00,1.5913,1.5913,1.5912,1.5912,32100000.0
2007-10-02 00:29:00,1.5912,1.5917,1.5912,1.5916,165600000.0
2007-10-02 00:30:00,1.5915,1.5916,1.5913,1.5915,61600000.0
2007-10-02 00:31:00,1.5916,1.5916,1.5916,1.5916,6400000.0
2007-10-02 00:32:00,1.5916,1.5916,1.5915,1.5916,19300000.0
2007-10-02 00:33:00,1.5915,1.5917,1.5915,1.5916,61900000.0
2007-10-02 00:34:00,1.5915,1.5917,1.5914,1.5916,53500000.0
2007-10-02 00:35:00,1.5917,1.5921,1.5917,1.5919,157400001.0
2007-10-02 00:36:00,1.5921,1.5922,1.5917,1.5917,251100003.0
2007-10-02 00:37:00,1.592,1.5922,1.5917,1.5921,117900000.0
2007-10-02 00:38:00,1.5921,1.5924,1.5918,1.5921,306000000.0
2007-10-02 00:39:00,1.5922,1.5926,1.592,1.5926,438200002.0
2007-10-02 00:40:00,1.5924,1.593,1.5922,1.5927,473700000.0
2007-10-02 00:41:00,1.5928,1.5935,1.5927,1.5928,314000000.0
2007-10-02 00:42:00,1.5928,1.593,1.5928,1.5929,144600000.0
2007-10-02 00:43:00,1.5928,1.5935,1.5924,1.5928,407900000.0
2007-10-02 00:44:00,1.5928,1.5932,1.59225,1.59225,353500003.0
2007-10-02 00:45:00,1.5926,1.5929,1.5921,1.5923,256000001.0
2007-10-02 00:46:00,1.5923,1.5925,1.592,1.5921,394499999.0
2007-10-02 00:47:00,1.59195,1.5922,1.5915,1.5918,254900000.0
2007-10-02 00:48:00,1.5919,1.5922,1.5919,1.5921,44800000.0
2007-10-02 00:49:00,1.5921,1.5921,1.592,1.5921,29300000.0
2007-10-02 00:50:00,1.5921,1.5922,1.5919,1.5922,55600000.0
2007-10-02 00:51:00,1.5922,1.5922,1.5917,1.592,347500000.0
2007-10-02 00:52:00,1.5921,1.5921,1.5912,1.5915,271100001.0
2007-10-02 00:53:00,1.5914,1.5916,1.5914,1.5916,45600000.0
2007-10-02 00:54:00,1.5915,1.5916,1.5912,1.5915,156900001.0
2007-10-02 00:55:00,1.5915,1.5915,1.5914,1.5914,26200000.0
2007-10-02 00:56:00,1.5914,1.5915,1.5914,1.5914,22800000.0
2007-10-02 00:57:00,1.5914,1.5916,1.5913,1.5915,75500000.0
2007-10-02 00:58:00,1.5915,1.5916,1.5913,1.5914,91300000.0
2007-10-02 00:59:00,1.5914,1.5914,1.5913,1.5914,31900000.0
2007-10-02 01:00:00,1.5914,1.5915,1.5913,1.5915,33300000.0
2007-10-02 01:01:00,1.5914,1.5915,1.5914,1.5915,91200000.0
2007-10-02 01:02:00,1.5914,1.5917,1.5914,1.5916,64100000.0
2007-10-02 01:03:00,1.5917,1.5917,1.5914,1.5914,116200000.0
2007-10-02 01:04:00,1.5917,1.5917,1.5915,1.5915,75300000.0
2007-10-02 01:05:00,1.5915,1.5916,1.591,1.5915,106400000.0
2007-10-02 01:06:00,1.5915,1.5915,1.5912,1.5914,54700000.0
2007-10-02 01:07:00,1.59135,1.59135,1.5912,1.5912,26400000.0
2007-10-02 01:08:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2007-10-02 01:09:00,1.5911,1.5912,1.5905,1.5909,165500000.0
2007-10-02 01:10:00,1.5909,1.5909,1.5904,1.5908,286300000.0
2007-10-02 01:11:00,1.5908,1.59145,1.5908,1.5914,218400000.0
2007-10-02 01:12:00,1.5911,1.5913,1.5908,1.5911,317100000.0
2007-10-02 01:13:00,1.5908,1.5915,1.5908,1.59135,387300000.0
2007-10-02 01:14:00,1.59135,1.5923,1.59125,1.5922,230800000.0
2007-10-02 01:15:00,1.5923,1.5924,1.592,1.5922,138700000.0
2007-10-02 01:16:00,1.5922,1.5924,1.5921,1.5922,86400000.0
2007-10-02 01:17:00,1.5922,1.5924,1.5921,1.5924,44400000.0
2007-10-02 01:18:00,1.59235,1.59235,1.5918,1.5921,82600000.0
2007-10-02 01:19:00,1.5921,1.5921,1.5919,1.5919,85300000.0
2007-10-02 01:20:00,1.59195,1.592,1.59135,1.5915,139800000.0
2007-10-02 01:21:00,1.5913,1.5919,1.5913,1.5918,143400000.0
2007-10-02 01:22:00,1.5915,1.5921,1.5914,1.5919,258400000.0
2007-10-02 01:23:00,1.59185,1.592,1.5912,1.592,354300000.0
2007-10-02 01:24:00,1.592,1.592,1.5918,1.5918,86500000.0
2007-10-02 01:25:00,1.5919,1.5921,1.5918,1.592,120800000.0
2007-10-02 01:26:00,1.592,1.592,1.592,1.592,17200000.0
2007-10-02 01:27:00,1.5919,1.5921,1.5919,1.5921,194500000.0
2007-10-02 01:28:00,1.5921,1.593,1.5921,1.5929,413700004.0
2007-10-02 01:29:00,1.5928,1.5929,1.5928,1.59285,72700000.0
2007-10-02 01:30:00,1.5929,1.5932,1.5929,1.5932,414900004.0
2007-10-02 01:31:00,1.5932,1.5937,1.5931,1.5934,232400000.0
2007-10-02 01:32:00,1.5934,1.5935,1.5932,1.5934,116300000.0
2007-10-02 01:33:00,1.5934,1.5937,1.5932,1.5935,171200000.0
2007-10-02 01:34:00,1.5936,1.5937,1.5932,1.5935,145400000.0
2007-10-02 01:35:00,1.5936,1.5936,1.59325,1.59325,63100000.0
2007-10-02 01:36:00,1.5933,1.5933,1.5931,1.5932,44100000.0
2007-10-02 01:37:00,1.5929,1.5931,1.5924,1.5928,205200000.0
2007-10-02 01:38:00,1.5927,1.5929,1.5924,1.5928,256300000.0
2007-10-02 01:39:00,1.5929,1.5934,1.5926,1.5932,267700000.0
2007-10-02 01:40:00,1.5932,1.5932,1.5929,1.593,175300000.0
2007-10-02 01:41:00,1.59295,1.5933,1.5926,1.5932,408600000.0
2007-10-02 01:42:00,1.5932,1.5934,1.5931,1.5934,213200000.0
2007-10-02 01:43:00,1.5934,1.5934,1.59325,1.59325,31400000.0
2007-10-02 01:44:00,1.59325,1.5934,1.5929,1.59325,182900000.0
2007-10-02 01:45:00,1.59325,1.5933,1.5928,1.593,265600001.0
2007-10-02 01:46:00,1.59295,1.5933,1.59295,1.5933,82000000.0
2007-10-02 01:47:00,1.5932,1.5932,1.5931,1.5932,97800000.0
2007-10-02 01:48:00,1.5932,1.5933,1.593,1.593,130500000.0
2007-10-02 01:49:00,1.5931,1.5934,1.593,1.5932,220500000.0
2007-10-02 01:50:00,1.5934,1.5934,1.5932,1.5934,48500000.0
2007-10-02 01:51:00,1.5934,1.5934,1.5932,1.5932,61100000.0
2007-10-02 01:52:00,1.5931,1.5933,1.593,1.5932,113500000.0
2007-10-02 01:53:00,1.5932,1.5937,1.5929,1.5936,216100000.0
2007-10-02 01:54:00,1.5934,1.5936,1.5931,1.5934,199100001.0
2007-10-02 01:55:00,1.59335,1.5935,1.5933,1.5935,20800000.0
2007-10-02 01:56:00,1.5934,1.5935,1.5932,1.5935,61700000.0
2007-10-02 01:57:00,1.5935,1.5935,1.5934,1.5935,93200000.0
2007-10-02 01:58:00,1.5935,1.5936,1.5932,1.5933,119800000.0
2007-10-02 01:59:00,1.5934,1.5934,1.5932,1.5932,40800000.0
2007-10-02 02:00:00,1.5932,1.5934,1.5927,1.5933,226300001.0
2007-10-02 02:01:00,1.5934,1.5934,1.5934,1.5934,2600000.0
2007-10-02 02:02:00,1.5934,1.5934,1.5931,1.5934,43400000.0
2007-10-02 02:03:00,1.5932,1.5939,1.5932,1.5937,114100000.0
2007-10-02 02:04:00,1.5937,1.594,1.5935,1.5939,219400003.0
2007-10-02 02:05:00,1.5939,1.5939,1.5937,1.5939,156000000.0
2007-10-02 02:06:00,1.5939,1.5939,1.5939,1.5939,5000000.0
2007-10-02 02:07:00,1.5939,1.5939,1.5935,1.59385,115400000.0
2007-10-02 02:08:00,1.594,1.594,1.5936,1.5938,174300000.0
2007-10-02 02:09:00,1.5938,1.5939,1.5936,1.5936,78000000.0
2007-10-02 02:10:00,1.5936,1.5936,1.5932,1.5935,27300000.0
2007-10-02 02:11:00,1.5934,1.5935,1.5934,1.5934,36000000.0
2007-10-02 02:12:00,1.5934,1.5934,1.5931,1.5934,135100000.0
2007-10-02 02:13:00,1.5934,1.5942,1.5932,1.5942,173700000.0
2007-10-02 02:14:00,1.5942,1.5944,1.594,1.5942,183600000.0
2007-10-02 02:15:00,1.5942,1.5945,1.5941,1.5944,286900000.0
2007-10-02 02:16:00,1.59435,1.5947,1.594,1.5945,317100000.0
2007-10-02 02:17:00,1.5945,1.5947,1.5941,1.5945,249400000.0
2007-10-02 02:18:00,1.5945,1.5946,1.5944,1.5945,60000000.0
2007-10-02 02:19:00,1.59455,1.595,1.5944,1.5948,217800000.0
2007-10-02 02:20:00,1.5949,1.5957,1.5948,1.5956,555500002.0
2007-10-02 02:21:00,1.5953,1.5962,1.5953,1.5959,340300000.0
2007-10-02 02:22:00,1.5958,1.5958,1.5952,1.5956,217600000.0
2007-10-02 02:23:00,1.5959,1.5959,1.5954,1.59555,132500000.0
2007-10-02 02:24:00,1.5955,1.5956,1.5943,1.595,467600000.0
2007-10-02 02:25:00,1.5951,1.5951,1.5945,1.5945,103600000.0
2007-10-02 02:26:00,1.5945,1.5947,1.59425,1.5947,217700000.0
2007-10-02 02:27:00,1.5946,1.5947,1.5944,1.5946,211400000.0
2007-10-02 02:28:00,1.59465,1.5947,1.5942,1.5945,130800000.0
2007-10-02 02:29:00,1.5944,1.5947,1.5942,1.5944,124500000.0
2007-10-02 02:30:00,1.5944,1.5947,1.5942,1.5944,178500000.0
2007-10-02 02:31:00,1.59445,1.5947,1.5944,1.5946,110499999.0
2007-10-02 02:32:00,1.5944,1.5947,1.5944,1.5946,131700000.0
2007-10-02 02:33:00,1.5946,1.5947,1.5943,1.5946,99200000.0
2007-10-02 02:34:00,1.5947,1.5947,1.5946,1.5947,87000000.0
2007-10-02 02:35:00,1.5947,1.5947,1.5947,1.5947,9200000.0
2007-10-02 02:36:00,1.5947,1.5947,1.5942,1.5944,264400000.0
2007-10-02 02:37:00,1.59435,1.5945,1.5941,1.5942,291600000.0
2007-10-02 02:38:00,1.5942,1.5942,1.5938,1.5941,217400000.0
2007-10-02 02:39:00,1.5941,1.5942,1.59395,1.5942,52900000.0
2007-10-02 02:40:00,1.5942,1.5943,1.594,1.59425,123800000.0
2007-10-02 02:41:00,1.59425,1.59425,1.594,1.59425,26400000.0
2007-10-02 02:42:00,1.59425,1.5943,1.5942,1.5942,12800000.0
2007-10-02 02:43:00,1.5943,1.5945,1.5942,1.5945,65500000.0
2007-10-02 02:44:00,1.59455,1.59485,1.59445,1.59485,60800000.0
2007-10-02 02:45:00,1.59475,1.5954,1.59475,1.59535,237200000.0
2007-10-02 02:46:00,1.5953,1.59545,1.5951,1.59545,122000000.0
2007-10-02 02:47:00,1.5954,1.59545,1.5952,1.5954,154300000.0
2007-10-02 02:48:00,1.5953,1.59585,1.5953,1.59565,72800000.0
2007-10-02 02:49:00,1.59575,1.59585,1.5956,1.59575,99200000.0
2007-10-02 02:50:00,1.59575,1.59625,1.5957,1.5961,110000000.0
2007-10-02 02:51:00,1.5961,1.59625,1.596,1.5961,71600000.0
2007-10-02 02:52:00,1.5961,1.5962,1.596,1.59605,143500000.0
2007-10-02 02:53:00,1.59605,1.59615,1.596,1.5961,50700000.0
2007-10-02 02:54:00,1.59615,1.5964,1.596,1.5964,66400000.0
2007-10-02 02:55:00,1.5965,1.5965,1.5959,1.5962,383200000.0
2007-10-02 02:56:00,1.5962,1.5968,1.5961,1.5967,663300000.0
2007-10-02 02:57:00,1.5967,1.5969,1.5964,1.5968,329700000.0
2007-10-02 02:58:00,1.5968,1.5968,1.5963,1.5964,299200000.0
2007-10-02 02:59:00,1.5964,1.59645,1.5961,1.5961,263100000.0
2007-10-02 03:00:00,1.5962,1.5962,1.5957,1.5959,431700000.0
2007-10-02 03:01:00,1.5959,1.5963,1.5958,1.5962,384800000.0
2007-10-02 03:02:00,1.5962,1.5968,1.5962,1.5966,283600000.0
2007-10-02 03:03:00,1.5966,1.5973,1.5964,1.5973,380800000.0
2007-10-02 03:04:00,1.5973,1.5977,1.597,1.5974,464499999.0
2007-10-02 03:05:00,1.5975,1.5978,1.5973,1.5977,538899998.0
2007-10-02 03:06:00,1.5977,1.5979,1.5976,1.5977,157300000.0
2007-10-02 03:07:00,1.5977,1.5981,1.5975,1.598,480800000.0
2007-10-02 03:08:00,1.5979,1.5982,1.597,1.5971,384900000.0
2007-10-02 03:09:00,1.5972,1.598,1.597,1.5977,292800000.0
2007-10-02 03:10:00,1.5977,1.5977,1.5969,1.597,444000000.0
2007-10-02 03:11:00,1.597,1.597,1.5964,1.59665,523300000.0
2007-10-02 03:12:00,1.5967,1.597,1.59665,1.5969,534300000.0
2007-10-02 03:13:00,1.5969,1.5975,1.5969,1.59735,344700000.0
2007-10-02 03:14:00,1.5974,1.5978,1.5972,1.5976,498300000.0
2007-10-02 03:15:00,1.5976,1.5976,1.5971,1.5973,391300000.0
2007-10-02 03:16:00,1.59725,1.5974,1.597,1.5974,336200000.0
2007-10-02 03:17:00,1.5974,1.5977,1.5974,1.5975,347200000.0
2007-10-02 03:18:00,1.59745,1.5975,1.5973,1.5973,188100000.0
2007-10-02 03:19:00,1.5973,1.5974,1.5968,1.5971,406300000.0
2007-10-02 03:20:00,1.5971,1.5971,1.5963,1.5965,282900000.0
2007-10-02 03:21:00,1.5966,1.5968,1.5964,1.5966,341200000.0
2007-10-02 03:22:00,1.5966,1.5966,1.5963,1.5965,281100000.0
2007-10-02 03:23:00,1.5965,1.597,1.5965,1.5966,179100000.0
2007-10-02 03:24:00,1.5966,1.5969,1.5965,1.5967,138800000.0
2007-10-02 03:25:00,1.5967,1.597,1.5966,1.597,306900000.0
2007-10-02 03:26:00,1.5969,1.5971,1.5967,1.5971,228900000.0
2007-10-02 03:27:00,1.5972,1.5984,1.5971,1.5979,372300000.0
2007-10-02 03:28:00,1.598,1.59805,1.5972,1.5976,390000000.0
2007-10-02 03:29:00,1.5976,1.5978,1.5975,1.5977,244000000.0
2007-10-02 03:30:00,1.5977,1.59795,1.5975,1.59795,293500000.0
2007-10-02 03:31:00,1.59785,1.59795,1.5977,1.5979,112100000.0
2007-10-02 03:32:00,1.5979,1.5979,1.5977,1.59785,70400000.0
2007-10-02 03:33:00,1.5978,1.5981,1.5977,1.598,208099999.0
2007-10-02 03:34:00,1.598,1.598,1.5977,1.5977,70500000.0
2007-10-02 03:35:00,1.5976,1.5979,1.5972,1.5974,198800000.0
2007-10-02 03:36:00,1.5974,1.5974,1.5968,1.59705,176900000.0
2007-10-02 03:37:00,1.5971,1.5972,1.5968,1.5971,359800000.0
2007-10-02 03:38:00,1.5972,1.5978,1.5972,1.5978,148000000.0
2007-10-02 03:39:00,1.5976,1.5981,1.5975,1.598,138300000.0
2007-10-02 03:40:00,1.598,1.598,1.5976,1.5979,124900000.0
2007-10-02 03:41:00,1.59775,1.598,1.5976,1.5979,235200000.0
2007-10-02 03:42:00,1.5979,1.598,1.5978,1.5979,251600000.0
2007-10-02 03:43:00,1.5979,1.5994,1.5979,1.5987,476100000.0
2007-10-02 03:44:00,1.5987,1.5987,1.598,1.5981,272400000.0
2007-10-02 03:45:00,1.5981,1.5984,1.598,1.5983,286000000.0
2007-10-02 03:46:00,1.5983,1.5983,1.5978,1.5981,414900000.0
2007-10-02 03:47:00,1.5981,1.5984,1.5978,1.59825,286300000.0
2007-10-02 03:48:00,1.5983,1.5988,1.5981,1.5987,168400000.0
2007-10-02 03:49:00,1.5987,1.5996,1.5985,1.5991,395900000.0
2007-10-02 03:50:00,1.5991,1.5991,1.5979,1.59805,241300000.0
2007-10-02 03:51:00,1.5981,1.5981,1.5977,1.5979,192000000.0
2007-10-02 03:52:00,1.5979,1.5983,1.5976,1.5982,375500000.0
2007-10-02 03:53:00,1.5983,1.5983,1.5978,1.5981,295100000.0
2007-10-02 03:54:00,1.5981,1.5981,1.5976,1.5977,227200000.0
2007-10-02 03:55:00,1.5979,1.5982,1.5976,1.5981,274300000.0
2007-10-02 03:56:00,1.5981,1.5987,1.598,1.5984,543400000.0
2007-10-02 03:57:00,1.5984,1.5984,1.5978,1.5979,266800000.0
2007-10-02 03:58:00,1.5979,1.598,1.5975,1.5977,198600000.0
2007-10-02 04:00:00,1.5977,1.5977,1.5975,1.5975,57000000.0
2007-10-02 04:01:00,1.5975,1.5978,1.5971,1.5972,281600000.0
2007-10-02 04:02:00,1.5972,1.5974,1.597,1.5974,139300000.0
2007-10-02 04:03:00,1.59735,1.59735,1.5971,1.5972,204300000.0
2007-10-02 04:04:00,1.5971,1.5972,1.597,1.5971,272400000.0
2007-10-02 04:05:00,1.5972,1.5974,1.597,1.5972,129200000.0
2007-10-02 04:06:00,1.5972,1.5972,1.597,1.5972,163300000.0
2007-10-02 04:07:00,1.5973,1.5976,1.5971,1.5973,210600000.0
2007-10-02 04:08:00,1.5973,1.5973,1.5968,1.5969,219000000.0
2007-10-02 04:09:00,1.5968,1.5969,1.5963,1.5969,307300000.0
2007-10-02 04:10:00,1.5969,1.5969,1.5965,1.5968,115600000.0
2007-10-02 04:11:00,1.5968,1.597,1.5967,1.59695,243400000.0
2007-10-02 04:12:00,1.5969,1.5972,1.5967,1.597,213400000.0
2007-10-02 04:13:00,1.597,1.5974,1.5965,1.5973,416399998.0
2007-10-02 04:14:00,1.59725,1.59725,1.5971,1.5972,53600000.0
2007-10-02 04:15:00,1.5973,1.5976,1.5971,1.5976,205300000.0
2007-10-02 04:16:00,1.5976,1.5977,1.5972,1.5975,226400000.0
2007-10-02 04:17:00,1.5975,1.59815,1.5975,1.5978,162700000.0
2007-10-02 04:18:00,1.5978,1.598,1.5976,1.5976,261500000.0
2007-10-02 04:19:00,1.59785,1.5986,1.59785,1.5984,180900000.0
2007-10-02 04:20:00,1.5987,1.599,1.5984,1.5988,252000000.0
2007-10-02 04:21:00,1.5988,1.6,1.5988,1.5997,679200000.0
2007-10-02 04:22:00,1.5997,1.5998,1.5989,1.5994,428800000.0
2007-10-02 04:23:00,1.5994,1.5997,1.5994,1.5996,443400000.0
2007-10-02 04:24:00,1.5996,1.59975,1.59935,1.59945,259200000.0
2007-10-02 04:25:00,1.59945,1.5996,1.5989,1.5992,462600000.0
2007-10-02 04:26:00,1.5992,1.5992,1.5983,1.59855,617300000.0
2007-10-02 04:27:00,1.59855,1.599,1.5985,1.599,414200000.0
2007-10-02 04:28:00,1.599,1.5992,1.5988,1.5992,192400000.0
2007-10-02 04:29:00,1.5993,1.5995,1.5992,1.5992,112400000.0
2007-10-02 04:30:00,1.5993,1.5993,1.5989,1.5993,189800000.0
2007-10-02 04:31:00,1.5993,1.5994,1.5992,1.5993,134800000.0
2007-10-02 04:32:00,1.5993,1.5994,1.599,1.5992,186200000.0
2007-10-02 04:33:00,1.5993,1.5994,1.5991,1.5991,99700000.0
2007-10-02 04:34:00,1.5991,1.5995,1.5989,1.5994,327800000.0
2007-10-02 04:35:00,1.5994,1.5995,1.5991,1.5995,176600000.0
2007-10-02 04:36:00,1.5996,1.5996,1.5991,1.5993,303100000.0
2007-10-02 04:37:00,1.5993,1.5994,1.5992,1.5994,66800000.0
2007-10-02 04:38:00,1.5994,1.5994,1.5992,1.5992,290100000.0
2007-10-02 04:39:00,1.5992,1.5994,1.599,1.5992,273000000.0
2007-10-02 04:40:00,1.59915,1.5992,1.5991,1.5992,127200000.0
2007-10-02 04:41:00,1.59915,1.5993,1.599,1.5992,171500000.0
2007-10-02 04:42:00,1.5992,1.5992,1.5991,1.5991,185600000.0
2007-10-02 04:43:00,1.59905,1.5992,1.59905,1.5991,100100000.0
2007-10-02 04:44:00,1.5991,1.5992,1.599,1.599,114400000.0
2007-10-02 04:45:00,1.599,1.5991,1.5983,1.5987,155400000.0
2007-10-02 04:46:00,1.5987,1.5987,1.5979,1.5983,474500000.0
2007-10-02 04:47:00,1.59825,1.5987,1.5981,1.5986,260900000.0
2007-10-02 04:48:00,1.59855,1.5986,1.5981,1.5984,191600000.0
2007-10-02 04:49:00,1.5984,1.5984,1.5977,1.5979,333300000.0
2007-10-02 04:50:00,1.59785,1.5981,1.5978,1.598,274000000.0
2007-10-02 04:51:00,1.598,1.5985,1.598,1.5984,240300000.0
2007-10-02 04:52:00,1.5984,1.5984,1.5976,1.5981,599100001.0
2007-10-02 04:53:00,1.5981,1.5983,1.5979,1.5983,208600000.0
2007-10-02 04:54:00,1.5981,1.5983,1.5981,1.5983,46200000.0
2007-10-02 04:55:00,1.5983,1.5988,1.5982,1.5988,65800000.0
2007-10-02 04:56:00,1.5988,1.5988,1.5986,1.5988,80000000.0
2007-10-02 04:57:00,1.5988,1.5988,1.5985,1.5987,85400000.0
2007-10-02 04:58:00,1.5988,1.5988,1.5986,1.5987,49700000.0
2007-10-02 04:59:00,1.5987,1.5995,1.5986,1.5995,174100000.0
2007-10-02 05:00:00,1.5995,1.5997,1.5993,1.5996,61500000.0
2007-10-02 05:01:00,1.5996,1.6,1.5996,1.6,166000000.0
2007-10-02 05:02:00,1.6001,1.6002,1.5999,1.5999,237100000.0
2007-10-02 05:03:00,1.6002,1.6007,1.6002,1.6004,242500000.0
2007-10-02 05:04:00,1.60035,1.6005,1.6001,1.6004,105200000.0
2007-10-02 05:05:00,1.6004,1.6008,1.6001,1.6006,632499999.0
2007-10-02 05:06:00,1.6008,1.6009,1.6004,1.6007,325500000.0
2007-10-02 05:07:00,1.6007,1.601,1.6005,1.6008,253000000.0
2007-10-02 05:08:00,1.6007,1.6018,1.6007,1.60105,400000000.0
2007-10-02 05:09:00,1.60105,1.6015,1.6007,1.6014,295300000.0
2007-10-02 05:10:00,1.60135,1.6014,1.60085,1.60085,211100000.0
2007-10-02 05:11:00,1.60085,1.6011,1.6007,1.6009,344200000.0
2007-10-02 05:12:00,1.6009,1.6009,1.6007,1.6007,174300000.0
2007-10-02 05:13:00,1.601,1.60125,1.6007,1.6009,345400000.0
2007-10-02 05:14:00,1.6008,1.60135,1.60075,1.6011,295400000.0
2007-10-02 05:15:00,1.6011,1.6011,1.6006,1.6009,127600000.0
2007-10-02 05:16:00,1.6009,1.60105,1.6008,1.6008,44400000.0
2007-10-02 05:17:00,1.6008,1.6008,1.6005,1.6007,112000000.0
2007-10-02 05:18:00,1.6007,1.6007,1.6005,1.6005,141200000.0
2007-10-02 05:19:00,1.6005,1.601,1.60045,1.6006,189800000.0
2007-10-02 05:20:00,1.6005,1.6006,1.6001,1.6005,240700000.0
2007-10-02 05:21:00,1.6005,1.6005,1.6001,1.6003,92000000.0
2007-10-02 05:22:00,1.6003,1.6005,1.6002,1.6005,154400000.0
2007-10-02 05:23:00,1.6005,1.6009,1.6004,1.6008,278700000.0
2007-10-02 05:24:00,1.6008,1.601,1.6006,1.601,126100000.0
2007-10-02 05:25:00,1.6009,1.601,1.6005,1.6009,235300000.0
2007-10-02 05:26:00,1.6009,1.601,1.60065,1.60085,168200000.0
2007-10-02 05:27:00,1.6008,1.601,1.6008,1.60095,83100000.0
2007-10-02 05:28:00,1.601,1.6015,1.6009,1.6013,312400000.0
2007-10-02 05:29:00,1.6013,1.6016,1.6012,1.6015,378200000.0
2007-10-02 05:30:00,1.60145,1.60175,1.6013,1.60175,165600000.0
2007-10-02 05:31:00,1.6018,1.6026,1.6017,1.6024,475700000.0
2007-10-02 05:32:00,1.6024,1.6029,1.6023,1.6026,601300000.0
2007-10-02 05:33:00,1.6026,1.6026,1.6022,1.6022,247800000.0
2007-10-02 05:34:00,1.6023,1.6025,1.602,1.6023,253200000.0
2007-10-02 05:35:00,1.6023,1.6023,1.6021,1.6021,86300000.0
2007-10-02 05:36:00,1.6021,1.6021,1.6016,1.6016,284800000.0
2007-10-02 05:37:00,1.6016,1.6017,1.6014,1.6017,294700000.0
2007-10-02 05:38:00,1.6017,1.6017,1.60145,1.60155,235500000.0
2007-10-02 05:39:00,1.6016,1.6017,1.6009,1.6012,466800000.0
2007-10-02 05:40:00,1.6013,1.6016,1.6013,1.6016,79800000.0
2007-10-02 05:41:00,1.6016,1.6016,1.6012,1.60155,111800000.0
2007-10-02 05:42:00,1.6015,1.602,1.6015,1.6018,317600000.0
2007-10-02 05:43:00,1.6018,1.6021,1.6018,1.602,101200000.0
2007-10-02 05:44:00,1.602,1.6021,1.602,1.602,188800000.0
2007-10-02 05:45:00,1.602,1.6021,1.6019,1.6019,142700000.0
2007-10-02 05:46:00,1.6019,1.6028,1.6017,1.6027,334400000.0
2007-10-02 05:47:00,1.6027,1.6032,1.6022,1.6023,459900000.0
2007-10-02 05:48:00,1.6023,1.6023,1.602,1.6022,346900000.0
2007-10-02 05:49:00,1.6022,1.6023,1.6018,1.6018,230400000.0
2007-10-02 05:50:00,1.6018,1.602,1.6017,1.6018,169200000.0
2007-10-02 05:51:00,1.6018,1.6023,1.6012,1.6012,605700001.0
2007-10-02 05:52:00,1.6015,1.6015,1.601,1.601,57600000.0
2007-10-02 05:53:00,1.6013,1.6016,1.601,1.6015,331400000.0
2007-10-02 05:54:00,1.6015,1.602,1.6015,1.6019,257200000.0
2007-10-02 05:55:00,1.6019,1.602,1.6016,1.6019,252200000.0
2007-10-02 05:56:00,1.602,1.6021,1.6019,1.6021,159100000.0
2007-10-02 05:57:00,1.6021,1.6021,1.6018,1.6019,257700000.0
2007-10-02 05:58:00,1.60185,1.6021,1.6017,1.6018,155499999.0
2007-10-02 05:59:00,1.6018,1.6018,1.6016,1.6016,251600000.0
2007-10-02 06:00:00,1.6016,1.6019,1.6016,1.6018,79200000.0
2007-10-02 06:01:00,1.6017,1.6018,1.6015,1.6017,230900000.0
2007-10-02 06:02:00,1.6018,1.6019,1.6017,1.6017,72500000.0
2007-10-02 06:03:00,1.6017,1.6017,1.6016,1.6017,148400000.0
2007-10-02 06:04:00,1.6017,1.6017,1.6016,1.6017,35200000.0
2007-10-02 06:05:00,1.6017,1.6017,1.6014,1.6015,100400000.0
2007-10-02 06:06:00,1.60145,1.6017,1.60135,1.6016,165000000.0
2007-10-02 06:07:00,1.6016,1.6022,1.6015,1.6019,386400000.0
2007-10-02 06:08:00,1.6019,1.6021,1.6019,1.602,300400000.0
2007-10-02 06:09:00,1.602,1.6027,1.602,1.60265,617500000.0
2007-10-02 06:10:00,1.60265,1.603,1.6022,1.6028,682800000.0
2007-10-02 06:11:00,1.6028,1.6029,1.6025,1.6026,413000000.0
2007-10-02 06:12:00,1.6026,1.6028,1.6024,1.6024,106300000.0
2007-10-02 06:13:00,1.6024,1.6024,1.602,1.6021,250499999.0
2007-10-02 06:14:00,1.6021,1.6022,1.602,1.602,201000000.0
2007-10-02 06:15:00,1.602,1.602,1.6018,1.602,408900000.0
2007-10-02 06:16:00,1.602,1.6023,1.6019,1.602,213200000.0
2007-10-02 06:17:00,1.602,1.6021,1.6019,1.602,190300000.0
2007-10-02 06:18:00,1.602,1.602,1.6019,1.602,77100000.0
2007-10-02 06:19:00,1.602,1.6021,1.6017,1.6018,317100000.0
2007-10-02 06:20:00,1.6018,1.6018,1.6014,1.6014,228600000.0
2007-10-02 06:21:00,1.6014,1.6017,1.6014,1.6017,45200000.0
2007-10-02 06:22:00,1.6017,1.6017,1.6015,1.6015,266000000.0
2007-10-02 06:23:00,1.6015,1.6016,1.6012,1.6014,367100000.0
2007-10-02 06:24:00,1.6014,1.6023,1.6014,1.6022,496100000.0
2007-10-02 06:25:00,1.6022,1.6031,1.602,1.603,187800000.0
2007-10-02 06:26:00,1.603,1.6034,1.603,1.6031,406200000.0
2007-10-02 06:27:00,1.6031,1.6035,1.6031,1.6034,279200000.0
2007-10-02 06:28:00,1.6035,1.6036,1.603,1.6031,206500000.0
2007-10-02 06:29:00,1.6031,1.6031,1.6031,1.6031,13600000.0
2007-10-02 06:30:00,1.60305,1.60305,1.6026,1.6029,426200000.0
2007-10-02 06:31:00,1.6029,1.603,1.6029,1.603,129300000.0
2007-10-02 06:32:00,1.603,1.6036,1.603,1.6035,339700000.0
2007-10-02 06:33:00,1.60345,1.6036,1.60325,1.6033,211100000.0
2007-10-02 06:34:00,1.6035,1.6036,1.6034,1.6034,53900000.0
2007-10-02 06:35:00,1.6034,1.6035,1.6031,1.6035,129300000.0
2007-10-02 06:36:00,1.6035,1.6035,1.6031,1.60335,113500000.0
2007-10-02 06:37:00,1.60335,1.60345,1.603,1.6032,209000000.0
2007-10-02 06:38:00,1.6032,1.6037,1.6032,1.6037,244600000.0
2007-10-02 06:39:00,1.6035,1.6039,1.6031,1.6039,498400000.0
2007-10-02 06:40:00,1.6039,1.6039,1.6035,1.6036,293000000.0
2007-10-02 06:41:00,1.6036,1.6038,1.6036,1.60375,354400000.0
2007-10-02 06:42:00,1.6039,1.6042,1.6038,1.6042,233499999.0
2007-10-02 06:43:00,1.6044,1.6044,1.6039,1.6039,259200000.0
2007-10-02 06:44:00,1.6039,1.604,1.6036,1.6037,191000000.0
2007-10-02 06:45:00,1.6037,1.604,1.6036,1.60385,180900000.0
2007-10-02 06:46:00,1.60385,1.604,1.6035,1.6037,392500000.0
2007-10-02 06:47:00,1.6037,1.6039,1.60365,1.60365,68700000.0
2007-10-02 06:48:00,1.6037,1.6039,1.6037,1.6039,101700000.0
2007-10-02 06:49:00,1.6039,1.6044,1.6039,1.6044,91200000.0
2007-10-02 06:50:00,1.6044,1.6044,1.6041,1.6043,261700000.0
2007-10-02 06:51:00,1.60425,1.6047,1.60425,1.6046,214900000.0
2007-10-02 06:52:00,1.6046,1.6051,1.6044,1.6046,449800000.0
2007-10-02 06:53:00,1.6046,1.605,1.6045,1.605,289600000.0
2007-10-02 06:54:00,1.605,1.6051,1.6046,1.6047,366200000.0
2007-10-02 06:55:00,1.6047,1.6048,1.6045,1.6046,147600000.0
2007-10-02 06:56:00,1.6046,1.6046,1.6041,1.6045,266900000.0
2007-10-02 06:57:00,1.6045,1.6045,1.6043,1.6044,181500000.0
2007-10-02 06:58:00,1.6044,1.6046,1.6044,1.6045,113000000.0
2007-10-02 06:59:00,1.60445,1.6045,1.6038,1.6042,319900000.0
2007-10-02 07:00:00,1.6042,1.6048,1.6042,1.6046,166800000.0
2007-10-02 07:01:00,1.6046,1.6047,1.60445,1.6047,82400000.0
2007-10-02 07:02:00,1.6048,1.6048,1.6048,1.6048,9600000.0
2007-10-02 07:03:00,1.6048,1.6052,1.6048,1.6051,119600000.0
2007-10-02 07:04:00,1.605,1.6053,1.605,1.6052,4800000.0
2007-10-02 07:05:00,1.605,1.605,1.605,1.605,4800000.0
2007-10-02 07:06:00,1.605,1.6051,1.6049,1.6049,72600000.0
2007-10-02 07:07:00,1.605,1.605,1.605,1.605,72600000.0
2007-10-02 07:08:00,1.6059,1.606,1.6056,1.606,72600000.0
2007-10-02 07:09:00,1.6059,1.6062,1.6053,1.6054,202900000.0
2007-10-02 07:10:00,1.6054,1.6055,1.6046,1.6055,320499999.0
2007-10-02 07:11:00,1.6053,1.6055,1.6053,1.6054,28700000.0
2007-10-02 07:12:00,1.6053,1.6056,1.6053,1.6056,52900000.0
2007-10-02 07:13:00,1.6053,1.6055,1.6051,1.6051,332500000.0
2007-10-02 07:14:00,1.6051,1.6054,1.6045,1.6048,212600000.0
2007-10-02 07:15:00,1.6047,1.6049,1.6046,1.6049,90400000.0
2007-10-02 07:16:00,1.6048,1.605,1.6047,1.6049,163100000.0
2007-10-02 07:17:00,1.6049,1.6049,1.6046,1.6048,61600000.0
2007-10-02 07:18:00,1.6049,1.6049,1.6048,1.6048,45500000.0
2007-10-02 07:19:00,1.6047,1.6049,1.6046,1.6049,126900000.0
2007-10-02 07:20:00,1.605,1.605,1.6046,1.6048,127900000.0
2007-10-02 07:21:00,1.6046,1.6048,1.6043,1.6044,124000000.0
2007-10-02 07:22:00,1.6041,1.6044,1.6038,1.6043,211000000.0
2007-10-02 07:23:00,1.6043,1.6044,1.604,1.6043,77600000.0
2007-10-02 07:24:00,1.6041,1.6045,1.604,1.6044,80600000.0
2007-10-02 07:25:00,1.6044,1.6044,1.6038,1.604,178400000.0
2007-10-02 07:26:00,1.6041,1.6044,1.6038,1.6042,139500000.0
2007-10-02 07:27:00,1.6044,1.6051,1.6042,1.605,146900000.0
2007-10-02 07:28:00,1.605,1.6055,1.6048,1.6052,174100000.0
2007-10-02 07:29:00,1.6052,1.6056,1.6052,1.6055,60900000.0
2007-10-02 07:30:00,1.6055,1.6056,1.6054,1.6054,67700000.0
2007-10-02 07:31:00,1.6052,1.6055,1.6045,1.6047,164300000.0
2007-10-02 07:32:00,1.6047,1.6058,1.6047,1.6056,179300000.0
2007-10-02 07:33:00,1.6055,1.6058,1.6051,1.6054,165800000.0
2007-10-02 07:34:00,1.6052,1.6055,1.6052,1.6052,130300000.0
2007-10-02 07:35:00,1.6052,1.6054,1.605,1.6053,74300000.0
2007-10-02 07:36:00,1.6052,1.6062,1.6052,1.6062,149000000.0
2007-10-02 07:37:00,1.6061,1.6061,1.6058,1.606,75400000.0
2007-10-02 07:38:00,1.606,1.6061,1.6057,1.6059,158100000.0
2007-10-02 07:39:00,1.6059,1.6059,1.6055,1.6056,93600000.0
2007-10-02 07:40:00,1.6056,1.6057,1.6052,1.6056,119600000.0
2007-10-02 07:41:00,1.6055,1.6056,1.6053,1.6055,181800000.0
2007-10-02 07:42:00,1.6055,1.6059,1.6055,1.6059,145600000.0
2007-10-02 07:43:00,1.6058,1.6061,1.6056,1.606,140800000.0
2007-10-02 07:44:00,1.606,1.6061,1.6057,1.6057,225499999.0
2007-10-02 07:45:00,1.6059,1.606,1.6055,1.606,176200000.0
2007-10-02 07:46:00,1.606,1.6061,1.6053,1.6057,249300000.0
2007-10-02 07:47:00,1.6057,1.6061,1.6056,1.6057,321600000.0
2007-10-02 07:48:00,1.6056,1.6059,1.6051,1.6055,302400000.0
2007-10-02 07:49:00,1.6056,1.6056,1.605,1.6055,229499999.0
2007-10-02 07:50:00,1.6054,1.6058,1.6049,1.6058,238900000.0
2007-10-02 07:51:00,1.6055,1.6059,1.6044,1.6047,328600000.0
2007-10-02 07:52:00,1.6048,1.6054,1.6045,1.6054,337199999.0
2007-10-02 07:53:00,1.6054,1.6055,1.6045,1.6047,411400000.0
2007-10-02 07:54:00,1.6046,1.6048,1.6042,1.6047,253400000.0
2007-10-02 07:55:00,1.6046,1.6051,1.6046,1.6048,92200000.0
2007-10-02 07:56:00,1.6051,1.6051,1.6047,1.605,181900000.0
2007-10-02 07:57:00,1.6051,1.6051,1.6046,1.6049,126500000.0
2007-10-02 07:58:00,1.6049,1.6049,1.6038,1.6044,246900000.0
2007-10-02 07:59:00,1.6044,1.6048,1.6041,1.6047,234700000.0
2007-10-02 08:00:00,1.6048,1.6051,1.6045,1.6049,239100000.0
2007-10-02 08:01:00,1.6049,1.6052,1.6047,1.6052,182000000.0
2007-10-02 08:02:00,1.6049,1.6056,1.6048,1.6054,201600000.0
2007-10-02 08:03:00,1.6053,1.6062,1.6052,1.606,520499999.0
2007-10-02 08:04:00,1.6057,1.6062,1.6051,1.6056,352900000.0
2007-10-02 08:05:00,1.6056,1.6061,1.6052,1.6061,391600000.0
2007-10-02 08:06:00,1.6061,1.6062,1.6059,1.606,562500000.0
2007-10-02 08:07:00,1.606,1.6061,1.6057,1.6059,195500000.0
2007-10-02 08:08:00,1.6059,1.606,1.6055,1.6055,310600000.0
2007-10-02 08:09:00,1.6054,1.6076,1.605,1.6074,712300000.0
2007-10-02 08:10:00,1.6073,1.6074,1.6066,1.6069,528300000.0
2007-10-02 08:11:00,1.6068,1.6077,1.6067,1.6076,376800000.0
2007-10-02 08:12:00,1.6076,1.6105,1.6075,1.6102,619800000.0
2007-10-02 08:13:00,1.6102,1.6102,1.6097,1.61,339400000.0
2007-10-02 08:14:00,1.61,1.6102,1.6096,1.6097,473600000.0
2007-10-02 08:15:00,1.6096,1.6099,1.6091,1.6095,691800000.0
2007-10-02 08:16:00,1.6095,1.6095,1.6086,1.6091,767700000.0
2007-10-02 08:17:00,1.60905,1.6094,1.6089,1.609,758700000.0
2007-10-02 08:18:00,1.609,1.6097,1.60895,1.6097,583600000.0
2007-10-02 08:19:00,1.6097,1.6101,1.6096,1.6098,690899999.0
2007-10-02 08:20:00,1.6098,1.6108,1.6097,1.61055,1083600000.0
2007-10-02 08:21:00,1.6107,1.6111,1.6104,1.6107,1212500001.0
2007-10-02 08:22:00,1.6106,1.61065,1.61005,1.6102,1012300000.0
2007-10-02 08:23:00,1.6102,1.6112,1.6102,1.61035,915200003.0
2007-10-02 08:24:00,1.6104,1.6104,1.6097,1.6097,513500000.0
2007-10-02 08:25:00,1.6097,1.6098,1.6094,1.6094,527700000.0
2007-10-02 08:26:00,1.60945,1.6096,1.6089,1.6091,718400000.0
2007-10-02 08:27:00,1.6091,1.6092,1.6077,1.6077,1092900000.0
2007-10-02 08:28:00,1.6078,1.6079,1.6073,1.6079,837100000.0
2007-10-02 08:29:00,1.6078,1.6089,1.6077,1.6088,510300000.0
2007-10-02 08:30:00,1.6089,1.6099,1.6089,1.6095,599900000.0
2007-10-02 08:31:00,1.6096,1.6104,1.6095,1.61035,641100000.0
2007-10-02 08:32:00,1.6103,1.6106,1.6101,1.6102,409800000.0
2007-10-02 08:33:00,1.61015,1.6102,1.6094,1.6096,482999999.0
2007-10-02 08:34:00,1.60955,1.6103,1.6091,1.61,1264899991.0
2007-10-02 08:35:00,1.6101,1.6106,1.61,1.6104,519999997.0
2007-10-02 08:36:00,1.6103,1.6103,1.6096,1.6099,624099994.0
2007-10-02 08:37:00,1.6099,1.61,1.6097,1.6098,319200000.0
2007-10-02 08:38:00,1.6098,1.6101,1.6097,1.6098,516100000.0
2007-10-02 08:39:00,1.6098,1.6098,1.60905,1.6091,562999996.0
2007-10-02 08:40:00,1.6093,1.6096,1.609,1.6095,776299998.0
2007-10-02 08:41:00,1.6095,1.6098,1.6093,1.6097,640499999.0
2007-10-02 08:42:00,1.6096,1.60995,1.6094,1.6098,477399997.0
2007-10-02 08:43:00,1.6098,1.6106,1.6096,1.6106,373700001.0
2007-10-02 08:44:00,1.6106,1.6107,1.6099,1.61,355600000.0
2007-10-02 08:45:00,1.6099,1.6099,1.6092,1.6095,739499993.0
2007-10-02 08:46:00,1.60945,1.6096,1.6094,1.6096,287200000.0
2007-10-02 08:47:00,1.6096,1.6099,1.6092,1.6097,662299987.0
2007-10-02 08:48:00,1.6097,1.6101,1.6096,1.6099,363099998.0
2007-10-02 08:49:00,1.6102,1.6103,1.6097,1.6098,484299999.0
2007-10-02 08:50:00,1.6098,1.6098,1.6093,1.6093,129400000.0
2007-10-02 08:51:00,1.6093,1.6097,1.6092,1.60945,552999999.0
2007-10-02 08:52:00,1.6095,1.6101,1.60935,1.6099,643599999.0
2007-10-02 08:53:00,1.6099,1.6101,1.6094,1.61,682599997.0
2007-10-02 08:54:00,1.61,1.6101,1.6095,1.6097,328500001.0
2007-10-02 08:55:00,1.6097,1.6101,1.6096,1.61005,507700000.0
2007-10-02 08:56:00,1.6101,1.6105,1.6098,1.6098,704199998.0
2007-10-02 08:57:00,1.6098,1.6103,1.6098,1.6102,1281300000.0
2007-10-02 08:58:00,1.6102,1.6103,1.6098,1.6099,756699999.0
2007-10-02 08:59:00,1.6099,1.6101,1.6093,1.6096,1351399979.0
2007-10-02 09:00:00,1.6096,1.6098,1.6093,1.6095,617499999.0
2007-10-02 09:01:00,1.6095,1.60985,1.6093,1.6098,586700000.0
2007-10-02 09:02:00,1.6098,1.6101,1.6095,1.6098,892700001.0
2007-10-02 09:03:00,1.6098,1.6098,1.6092,1.6097,726799999.0
2007-10-02 09:04:00,1.6097,1.6098,1.609,1.60965,400200000.0
2007-10-02 09:05:00,1.6097,1.6099,1.6094,1.60975,881299999.0
2007-10-02 09:06:00,1.6097,1.6098,1.6093,1.6093,666400000.0
2007-10-02 09:07:00,1.6093,1.61,1.6093,1.6098,1021799998.0
2007-10-02 09:08:00,1.6099,1.6106,1.6097,1.6104,977999995.0
2007-10-02 09:09:00,1.6104,1.6106,1.6094,1.6096,1222799993.0
2007-10-02 09:10:00,1.6096,1.61,1.6092,1.6098,581100000.0
2007-10-02 09:11:00,1.6098,1.6103,1.6096,1.61,601400000.0
2007-10-02 09:12:00,1.60995,1.6103,1.6098,1.61,484900000.0
2007-10-02 09:13:00,1.61,1.6101,1.6099,1.6101,434400000.0
2007-10-02 09:14:00,1.6101,1.6102,1.6096,1.6096,420400000.0
2007-10-02 09:15:00,1.6097,1.61015,1.6095,1.61015,550999999.0
2007-10-02 09:16:00,1.6102,1.6107,1.6101,1.6104,682200000.0
2007-10-02 09:17:00,1.6104,1.6105,1.6101,1.6102,476100000.0
2007-10-02 09:18:00,1.6101,1.6102,1.6091,1.60915,958099997.0
2007-10-02 09:19:00,1.6092,1.6092,1.6085,1.6087,889600005.0
2007-10-02 09:20:00,1.6088,1.6094,1.6087,1.6092,804899998.0
2007-10-02 09:21:00,1.6092,1.6099,1.6092,1.6094,743200001.0
2007-10-02 09:22:00,1.6093,1.6096,1.6092,1.6094,506799997.0
2007-10-02 09:23:00,1.6093,1.6094,1.609,1.6093,580500001.0
2007-10-02 09:24:00,1.60925,1.61,1.6092,1.6098,738399995.0
2007-10-02 09:25:00,1.6098,1.61,1.6086,1.6089,1020899989.0
2007-10-02 09:26:00,1.6087,1.6092,1.6085,1.609,493800000.0
2007-10-02 09:27:00,1.6088,1.609,1.6084,1.6085,625800002.0
2007-10-02 09:28:00,1.6085,1.6093,1.6081,1.609,1155600004.0
2007-10-02 09:29:00,1.6091,1.6096,1.60885,1.6095,975000010.0
2007-10-02 09:30:00,1.60945,1.6096,1.6084,1.6093,1108900011.0
2007-10-02 09:31:00,1.6092,1.6093,1.6084,1.6084,401299999.0
2007-10-02 09:32:00,1.6085,1.6085,1.6081,1.6082,638299997.0
2007-10-02 09:33:00,1.60815,1.6086,1.6079,1.60855,695800000.0
2007-10-02 09:34:00,1.6086,1.6086,1.6082,1.60855,501599998.0
2007-10-02 09:35:00,1.60855,1.60865,1.6081,1.6084,505800000.0
2007-10-02 09:36:00,1.6084,1.6084,1.608,1.608,557400000.0
2007-10-02 09:37:00,1.608,1.6081,1.6078,1.608,433999999.0
2007-10-02 09:38:00,1.60795,1.6081,1.607,1.6076,824299997.0
2007-10-02 09:39:00,1.6076,1.6076,1.6071,1.6073,571400001.0
2007-10-02 09:40:00,1.60725,1.6075,1.607,1.6071,811900001.0
2007-10-02 09:41:00,1.6071,1.6072,1.6066,1.607,904600007.0
2007-10-02 09:42:00,1.607,1.6071,1.6067,1.6067,350100002.0
2007-10-02 09:43:00,1.6065,1.6073,1.6064,1.6071,635000001.0
2007-10-02 09:44:00,1.6071,1.6072,1.6069,1.6069,607999999.0
2007-10-02 09:45:00,1.607,1.6072,1.6069,1.607,440799996.0
2007-10-02 09:46:00,1.6071,1.6074,1.607,1.6074,423399999.0
2007-10-02 09:47:00,1.6075,1.6075,1.6072,1.6075,335699997.0
2007-10-02 09:48:00,1.6074,1.6075,1.6069,1.6073,634300000.0
2007-10-02 09:49:00,1.6073,1.6074,1.6067,1.6067,700899990.0
2007-10-02 09:50:00,1.60675,1.6071,1.6067,1.60685,850200002.0
2007-10-02 09:51:00,1.60685,1.6073,1.60665,1.60665,745900005.0
2007-10-02 09:52:00,1.6067,1.6068,1.6058,1.6064,990699994.0
2007-10-02 09:53:00,1.6064,1.6066,1.606,1.6062,640600002.0
2007-10-02 09:54:00,1.6063,1.6063,1.606,1.6062,422700000.0
2007-10-02 09:55:00,1.6062,1.6063,1.6057,1.6057,489799997.0
2007-10-02 09:56:00,1.6056,1.6058,1.6049,1.6051,737899995.0
2007-10-02 09:57:00,1.6051,1.6052,1.6047,1.6049,643699993.0
2007-10-02 09:58:00,1.6048,1.6049,1.6046,1.6047,549000001.0
2007-10-02 09:59:00,1.6047,1.6048,1.60425,1.6043,868599997.0
2007-10-02 10:00:00,1.6044,1.6051,1.6042,1.6051,971200002.0
2007-10-02 10:01:00,1.6051,1.6051,1.6047,1.605,428700001.0
2007-10-02 10:02:00,1.605,1.6052,1.6047,1.605,397000002.0
2007-10-02 10:03:00,1.605,1.605,1.6047,1.6048,304799999.0
2007-10-02 10:04:00,1.6048,1.6051,1.6047,1.6051,481900003.0
2007-10-02 10:05:00,1.6051,1.6053,1.6047,1.6047,677399998.0
2007-10-02 10:06:00,1.6048,1.6051,1.6047,1.605,792599988.0
2007-10-02 10:07:00,1.605,1.605,1.6046,1.605,1089999990.0
2007-10-02 10:08:00,1.605,1.6051,1.6045,1.6047,675799989.0
2007-10-02 10:09:00,1.6047,1.6048,1.6045,1.6046,575099999.0
2007-10-02 10:10:00,1.6046,1.6046,1.6034,1.6035,1275699989.0
2007-10-02 10:11:00,1.6035,1.604,1.6033,1.6035,688599995.0
2007-10-02 10:12:00,1.6035,1.6037,1.6034,1.6034,586799995.0
2007-10-02 10:13:00,1.6035,1.6037,1.6034,1.6036,517599994.0
2007-10-02 10:14:00,1.6037,1.6037,1.6027,1.6027,840599990.0
2007-10-02 10:15:00,1.6027,1.6033,1.6027,1.6032,748599993.0
2007-10-02 10:16:00,1.6031,1.6032,1.602,1.6023,827599996.0
2007-10-02 10:17:00,1.6023,1.6029,1.6022,1.6025,819999999.0
2007-10-02 10:18:00,1.6025,1.6026,1.6019,1.6022,1171499991.0
2007-10-02 10:19:00,1.6022,1.6025,1.6011,1.6014,1011999991.0
2007-10-02 10:20:00,1.6014,1.6014,1.60045,1.6011,1416299979.0
2007-10-02 10:21:00,1.6011,1.6014,1.6007,1.6008,961599997.0
2007-10-02 10:22:00,1.6009,1.6011,1.6005,1.6006,927599995.0
2007-10-02 10:23:00,1.6007,1.6011,1.5997,1.5999,995699998.0
2007-10-02 10:24:00,1.5998,1.6006,1.5998,1.60045,1388299994.0
2007-10-02 10:25:00,1.6005,1.6012,1.6004,1.6009,883599991.0
2007-10-02 10:26:00,1.6009,1.601,1.6007,1.6007,913799998.0
2007-10-02 10:27:00,1.60065,1.601,1.6005,1.6005,728700000.0
2007-10-02 10:28:00,1.6005,1.6006,1.6003,1.6004,689600000.0
2007-10-02 10:29:00,1.6004,1.601,1.6003,1.601,290800001.0
2007-10-02 10:30:00,1.601,1.6013,1.6009,1.6011,655800000.0
2007-10-02 10:31:00,1.6011,1.6016,1.601,1.6014,588700004.0
2007-10-02 10:32:00,1.6015,1.6017,1.6014,1.6016,239300000.0
2007-10-02 10:33:00,1.6017,1.6018,1.6013,1.6015,709700002.0
2007-10-02 10:34:00,1.6015,1.6018,1.6014,1.6018,192000000.0
2007-10-02 10:35:00,1.60175,1.6019,1.6014,1.6019,473899998.0
2007-10-02 10:36:00,1.602,1.6023,1.6017,1.602,779999998.0
2007-10-02 10:37:00,1.6019,1.6023,1.6018,1.6021,775199994.0
2007-10-02 10:38:00,1.6021,1.6022,1.6019,1.6019,352900001.0
2007-10-02 10:39:00,1.6019,1.602,1.60175,1.6018,234299996.0
2007-10-02 10:40:00,1.6018,1.6022,1.6018,1.6019,394199997.0
2007-10-02 10:41:00,1.6019,1.6019,1.6018,1.6019,262000000.0
2007-10-02 10:42:00,1.6018,1.6023,1.6016,1.6021,784299998.0
2007-10-02 10:43:00,1.60205,1.6027,1.602,1.60215,915599996.0
2007-10-02 10:44:00,1.60215,1.6025,1.6018,1.602,898599996.0
2007-10-02 10:45:00,1.6019,1.6022,1.6018,1.6021,395499999.0
2007-10-02 10:46:00,1.6021,1.6024,1.6017,1.6018,838099998.0
2007-10-02 10:47:00,1.6018,1.6019,1.6016,1.6017,415399994.0
2007-10-02 10:48:00,1.6016,1.6019,1.6016,1.6019,206199994.0
2007-10-02 10:49:00,1.602,1.602,1.6017,1.6019,252999999.0
2007-10-02 10:50:00,1.6018,1.6023,1.6016,1.6021,914999996.0
2007-10-02 10:51:00,1.6021,1.6023,1.6018,1.6023,705699991.0
2007-10-02 10:52:00,1.6023,1.6026,1.6022,1.6023,589000002.0
2007-10-02 10:53:00,1.6025,1.603,1.6022,1.603,690000000.0
2007-10-02 10:54:00,1.60285,1.6033,1.6024,1.6029,1185799998.0
2007-10-02 10:55:00,1.6029,1.6031,1.6024,1.6026,546400008.0
2007-10-02 10:56:00,1.6026,1.6036,1.6025,1.6036,1041500005.0
2007-10-02 10:57:00,1.6036,1.6036,1.6028,1.6029,645800003.0
2007-10-02 10:58:00,1.6029,1.6032,1.6029,1.6032,300200007.0
2007-10-02 10:59:00,1.60315,1.6033,1.6031,1.6031,84800000.0
2007-10-02 11:00:00,1.6031,1.6032,1.6029,1.603,536000007.0
2007-10-02 11:01:00,1.6028,1.6031,1.6027,1.6027,118300000.0
2007-10-02 11:02:00,1.603,1.6031,1.6027,1.6029,536200006.0
2007-10-02 11:03:00,1.6029,1.6029,1.6023,1.6023,435700002.0
2007-10-02 11:04:00,1.6023,1.6023,1.6018,1.6019,683700008.0
2007-10-02 11:05:00,1.6019,1.6026,1.6016,1.6026,764100008.0
2007-10-02 11:06:00,1.6026,1.6027,1.602,1.602,822500015.0
2007-10-02 11:07:00,1.6023,1.6026,1.6019,1.6024,933900002.0
2007-10-02 11:08:00,1.6024,1.6029,1.6024,1.6027,528400000.0
2007-10-02 11:09:00,1.6027,1.6027,1.6021,1.6023,582600003.0
2007-10-02 11:10:00,1.6022,1.6025,1.602,1.6022,710900002.0
2007-10-02 11:11:00,1.6022,1.6023,1.6019,1.6022,1135400010.0
2007-10-02 11:12:00,1.6022,1.6023,1.6017,1.6021,1045900008.0
2007-10-02 11:13:00,1.6021,1.6025,1.6017,1.6024,927500004.0
2007-10-02 11:14:00,1.6025,1.6029,1.6023,1.6025,859200003.0
2007-10-02 11:15:00,1.6024,1.6028,1.6024,1.6028,431900000.0
2007-10-02 11:16:00,1.6028,1.603,1.6022,1.6025,908100000.0
2007-10-02 11:17:00,1.6025,1.6027,1.6021,1.6023,732300006.0
2007-10-02 11:18:00,1.6023,1.6028,1.6022,1.6025,713100000.0
2007-10-02 11:19:00,1.6025,1.6026,1.6022,1.6026,556200001.0
2007-10-02 11:20:00,1.6027,1.6028,1.6025,1.6027,244300002.0
2007-10-02 11:21:00,1.6026,1.6029,1.6025,1.6027,444900009.0
2007-10-02 11:22:00,1.6026,1.6027,1.6024,1.6026,377300004.0
2007-10-02 11:23:00,1.6026,1.6027,1.6025,1.6025,364600000.0
2007-10-02 11:24:00,1.6025,1.6025,1.6017,1.6019,531500008.0
2007-10-02 11:25:00,1.60185,1.6019,1.6014,1.6017,629900004.0
2007-10-02 11:26:00,1.6016,1.6016,1.6012,1.6015,572600000.0
2007-10-02 11:27:00,1.6015,1.6015,1.601,1.6011,462000000.0
2007-10-02 11:28:00,1.6011,1.6013,1.6011,1.6013,323800000.0
2007-10-02 11:29:00,1.6013,1.6014,1.6008,1.6009,649600001.0
2007-10-02 11:30:00,1.6009,1.6011,1.6007,1.6008,366000002.0
2007-10-02 11:31:00,1.6008,1.6011,1.6007,1.601,252900000.0
2007-10-02 11:32:00,1.601,1.6012,1.6009,1.6009,590200003.0
2007-10-02 11:33:00,1.6009,1.601,1.6006,1.60065,135800000.0
2007-10-02 11:34:00,1.60065,1.601,1.60065,1.6008,161300000.0
2007-10-02 11:35:00,1.6009,1.601,1.6009,1.601,64800000.0
2007-10-02 11:36:00,1.6007,1.6016,1.6007,1.6015,353999999.0
2007-10-02 11:37:00,1.6014,1.6014,1.6005,1.6005,669999994.0
2007-10-02 11:38:00,1.6006,1.6007,1.6005,1.6005,74800000.0
2007-10-02 11:39:00,1.6006,1.6009,1.6005,1.6009,359700001.0
2007-10-02 11:40:00,1.601,1.601,1.6002,1.6003,577799991.0
2007-10-02 11:41:00,1.6003,1.60045,1.6002,1.6004,322099999.0
2007-10-02 11:42:00,1.6004,1.6006,1.5999,1.6005,707100000.0
2007-10-02 11:43:00,1.6005,1.6014,1.6004,1.601,565500000.0
2007-10-02 11:44:00,1.601,1.6012,1.6006,1.6007,244300001.0
2007-10-02 11:45:00,1.6008,1.6009,1.6006,1.6008,636099992.0
2007-10-02 11:46:00,1.6008,1.601,1.6006,1.6008,712099986.0
2007-10-02 11:47:00,1.6008,1.601,1.60045,1.6006,312999995.0
2007-10-02 11:48:00,1.6006,1.6007,1.6004,1.6004,319899999.0
2007-10-02 11:49:00,1.6004,1.6007,1.6003,1.6007,506600000.0
2007-10-02 11:50:00,1.6006,1.6013,1.6005,1.6008,538700000.0
2007-10-02 11:51:00,1.6008,1.6012,1.6008,1.6012,369800000.0
2007-10-02 11:52:00,1.6012,1.6013,1.601,1.6012,259300000.0
2007-10-02 11:53:00,1.6012,1.6013,1.6011,1.6012,116699998.0
2007-10-02 11:54:00,1.6011,1.6014,1.6011,1.6014,378699993.0
2007-10-02 11:55:00,1.6014,1.6014,1.6007,1.6009,202299999.0
2007-10-02 11:56:00,1.6009,1.6013,1.6009,1.6012,344499999.0
2007-10-02 11:57:00,1.6011,1.6012,1.6009,1.6009,641299999.0
2007-10-02 11:58:00,1.6009,1.601,1.6006,1.6007,367599999.0
2007-10-02 11:59:00,1.6006,1.6006,1.6003,1.6005,524099996.0
2007-10-02 12:00:00,1.6004,1.6005,1.6004,1.6004,156800000.0
2007-10-02 12:01:00,1.6005,1.6005,1.6002,1.6003,104800000.0
2007-10-02 12:02:00,1.6004,1.6008,1.6001,1.6003,963499996.0
2007-10-02 12:03:00,1.6003,1.6009,1.60005,1.6009,647699997.0
2007-10-02 12:04:00,1.601,1.601,1.6,1.6003,669799993.0
2007-10-02 12:05:00,1.6003,1.6004,1.5999,1.6001,269000002.0
2007-10-02 12:06:00,1.6,1.6,1.5999,1.6,224999998.0
2007-10-02 12:07:00,1.6,1.6003,1.5998,1.6003,319200000.0
2007-10-02 12:08:00,1.6003,1.6003,1.5998,1.6001,833199990.0
2007-10-02 12:09:00,1.6,1.6001,1.5993,1.5994,405200000.0
2007-10-02 12:10:00,1.5995,1.5997,1.5993,1.59935,423400000.0
2007-10-02 12:11:00,1.59935,1.5995,1.5989,1.5989,776499998.0
2007-10-02 12:12:00,1.5989,1.599,1.5988,1.5989,457699999.0
2007-10-02 12:13:00,1.5989,1.599,1.59875,1.5988,299999995.0
2007-10-02 12:14:00,1.5988,1.5991,1.5988,1.599,263800000.0
2007-10-02 12:15:00,1.599,1.5992,1.5989,1.5992,566200000.0
2007-10-02 12:16:00,1.5992,1.5995,1.5992,1.5994,326600000.0
2007-10-02 12:17:00,1.5994,1.5996,1.59905,1.5991,459199998.0
2007-10-02 12:18:00,1.5991,1.5992,1.5991,1.5992,226000000.0
2007-10-02 12:19:00,1.5992,1.5992,1.5989,1.599,291400000.0
2007-10-02 12:20:00,1.599,1.599,1.5979,1.5984,317999996.0
2007-10-02 12:21:00,1.5985,1.5988,1.5985,1.5985,363799993.0
2007-10-02 12:22:00,1.5984,1.5985,1.5983,1.5983,398000000.0
2007-10-02 12:23:00,1.5983,1.5984,1.5981,1.59815,524299993.0
2007-10-02 12:24:00,1.5983,1.5983,1.5981,1.5981,109300000.0
2007-10-02 12:25:00,1.5981,1.5982,1.5979,1.598,196600003.0
2007-10-02 12:26:00,1.598,1.5981,1.5974,1.5974,365199995.0
2007-10-02 12:27:00,1.5974,1.5976,1.5972,1.5974,406100000.0
2007-10-02 12:28:00,1.5974,1.5976,1.5974,1.5975,104000000.0
2007-10-02 12:29:00,1.5975,1.5982,1.5973,1.59775,653199995.0
2007-10-02 12:30:00,1.59775,1.5978,1.5973,1.5974,350299999.0
2007-10-02 12:31:00,1.5973,1.5976,1.5972,1.5975,634500000.0
2007-10-02 12:32:00,1.5975,1.598,1.5972,1.5979,1006200001.0
2007-10-02 12:33:00,1.5978,1.5981,1.5975,1.5977,1053299993.0
2007-10-02 12:34:00,1.5977,1.5978,1.5974,1.5976,714099981.0
2007-10-02 12:35:00,1.5975,1.5981,1.5973,1.5979,534399996.0
2007-10-02 12:36:00,1.5979,1.5981,1.5975,1.5979,679399985.0
2007-10-02 12:37:00,1.5979,1.5982,1.5979,1.5981,184800000.0
2007-10-02 12:38:00,1.5982,1.5983,1.5978,1.5982,692399985.0
2007-10-02 12:39:00,1.5981,1.5986,1.5981,1.5984,323700000.0
2007-10-02 12:40:00,1.5984,1.5991,1.5984,1.5988,645099995.0
2007-10-02 12:41:00,1.5988,1.5989,1.5984,1.5985,518500000.0
2007-10-02 12:42:00,1.5985,1.5989,1.5985,1.5988,213900000.0
2007-10-02 12:43:00,1.5989,1.599,1.5988,1.599,376099998.0
2007-10-02 12:44:00,1.5989,1.5989,1.5982,1.5982,391600001.0
2007-10-02 12:45:00,1.5983,1.5986,1.5982,1.5984,956899980.0
2007-10-02 12:46:00,1.5983,1.5984,1.598,1.598,418399994.0
2007-10-02 12:47:00,1.598,1.5981,1.5979,1.5981,262799994.0
2007-10-02 12:48:00,1.5981,1.5981,1.5977,1.5978,494399999.0
2007-10-02 12:49:00,1.5978,1.5979,1.5976,1.5978,431800002.0
2007-10-02 12:50:00,1.5977,1.5981,1.5975,1.598,684700003.0
2007-10-02 12:51:00,1.59795,1.59795,1.5971,1.5977,850299997.0
2007-10-02 12:52:00,1.5976,1.59815,1.59715,1.59815,959600002.0
2007-10-02 12:53:00,1.5982,1.599,1.598,1.599,1191900006.0
2007-10-02 12:54:00,1.599,1.599,1.598,1.5982,1015399993.0
2007-10-02 12:55:00,1.5981,1.599,1.5981,1.5988,816999994.0
2007-10-02 12:56:00,1.5988,1.5993,1.59875,1.59885,665799997.0
2007-10-02 12:57:00,1.5989,1.5992,1.5989,1.599,454600000.0
2007-10-02 12:58:00,1.5992,1.6015,1.5992,1.6014,1417299999.0
2007-10-02 12:59:00,1.6014,1.6014,1.6004,1.6005,1296200005.0
2007-10-02 13:00:00,1.6005,1.602,1.6005,1.6014,1205600002.0
2007-10-02 13:01:00,1.6014,1.6017,1.601,1.60125,904500004.0
2007-10-02 13:02:00,1.6014,1.6015,1.6005,1.6006,1098999992.0
2007-10-02 13:03:00,1.6008,1.6011,1.6005,1.6011,1588099981.0
2007-10-02 13:04:00,1.6011,1.6011,1.6007,1.6009,933000000.0
2007-10-02 13:05:00,1.6009,1.6012,1.6007,1.6011,389099997.0
2007-10-02 13:06:00,1.601,1.6014,1.601,1.6013,440300000.0
2007-10-02 13:07:00,1.60125,1.60145,1.6005,1.6007,424300000.0
2007-10-02 13:08:00,1.6007,1.6007,1.6,1.6002,466400000.0
2007-10-02 13:09:00,1.6002,1.6002,1.5998,1.5998,340299997.0
2007-10-02 13:10:00,1.5998,1.6001,1.5998,1.5999,333399990.0
2007-10-02 13:11:00,1.5999,1.6002,1.5994,1.6002,779599997.0
2007-10-02 13:12:00,1.60015,1.6002,1.5998,1.60015,979299981.0
2007-10-02 13:13:00,1.6002,1.6003,1.5989,1.5997,806899997.0
2007-10-02 13:14:00,1.5997,1.6001,1.5995,1.5998,705699993.0
2007-10-02 13:15:00,1.5998,1.60025,1.59955,1.6002,899899995.0
2007-10-02 13:16:00,1.6001,1.6005,1.5995,1.6002,811499998.0
2007-10-02 13:17:00,1.6002,1.6002,1.5997,1.6002,495000000.0
2007-10-02 13:18:00,1.6002,1.60045,1.6001,1.6003,164900000.0
2007-10-02 13:19:00,1.6003,1.6007,1.6002,1.6004,162000000.0
2007-10-02 13:20:00,1.6004,1.60075,1.5999,1.6006,766900001.0
2007-10-02 13:21:00,1.6006,1.6009,1.6003,1.6007,526099999.0
2007-10-02 13:22:00,1.6007,1.6008,1.6003,1.6006,542400000.0
2007-10-02 13:23:00,1.6006,1.6006,1.5995,1.6,548700000.0
2007-10-02 13:24:00,1.6,1.6002,1.5998,1.6002,736500001.0
2007-10-02 13:25:00,1.6002,1.6002,1.5996,1.5998,309800000.0
2007-10-02 13:26:00,1.5999,1.5999,1.5991,1.59915,459800001.0
2007-10-02 13:27:00,1.59915,1.6002,1.5989,1.5996,762300003.0
2007-10-02 13:28:00,1.5996,1.5996,1.5987,1.5992,560600002.0
2007-10-02 13:29:00,1.5992,1.5997,1.599,1.5991,450300000.0
2007-10-02 13:30:00,1.5991,1.5993,1.5988,1.5991,344900000.0
2007-10-02 13:31:00,1.5991,1.5993,1.5987,1.5988,475800000.0
2007-10-02 13:32:00,1.5988,1.599,1.59875,1.59885,75200000.0
2007-10-02 13:33:00,1.59885,1.59915,1.5985,1.5986,331500001.0
2007-10-02 13:34:00,1.59865,1.59935,1.5986,1.5989,300000001.0
2007-10-02 13:35:00,1.5989,1.599,1.5987,1.59885,529499999.0
2007-10-02 13:36:00,1.59885,1.5991,1.5988,1.5991,75600000.0
2007-10-02 13:37:00,1.5992,1.5992,1.5987,1.59905,605500000.0
2007-10-02 13:38:00,1.59905,1.5992,1.5984,1.5989,531900000.0
2007-10-02 13:39:00,1.5989,1.5992,1.5989,1.5991,455799999.0
2007-10-02 13:40:00,1.599,1.5993,1.5989,1.599,1016500000.0
2007-10-02 13:41:00,1.5991,1.5991,1.5979,1.5981,866000003.0
2007-10-02 13:42:00,1.59805,1.5985,1.598,1.5981,985399989.0
2007-10-02 13:43:00,1.5981,1.5983,1.5978,1.5979,554099994.0
2007-10-02 13:44:00,1.5979,1.5982,1.5976,1.5977,629700000.0
2007-10-02 13:45:00,1.5977,1.5981,1.5974,1.5977,695600000.0
2007-10-02 13:46:00,1.5978,1.59815,1.5978,1.59805,200800000.0
2007-10-02 13:47:00,1.59805,1.5983,1.59795,1.5983,468800000.0
2007-10-02 13:48:00,1.5983,1.5986,1.5983,1.5986,160000000.0
2007-10-02 13:49:00,1.5986,1.599,1.5983,1.59885,439700000.0
2007-10-02 13:50:00,1.59875,1.5995,1.59875,1.5991,616200000.0
2007-10-02 13:51:00,1.5992,1.6006,1.5989,1.6,838799999.0
2007-10-02 13:52:00,1.59995,1.6,1.5997,1.5998,743299994.0
2007-10-02 13:53:00,1.5998,1.6005,1.5998,1.6002,747400000.0
2007-10-02 13:54:00,1.6002,1.6003,1.5999,1.6,416400000.0
2007-10-02 13:55:00,1.6,1.6002,1.5997,1.5997,624300001.0
2007-10-02 13:56:00,1.59965,1.5997,1.5989,1.5991,481099999.0
2007-10-02 13:57:00,1.59905,1.5992,1.5986,1.5986,458199996.0
2007-10-02 13:58:00,1.59855,1.59885,1.5985,1.59875,571700004.0
2007-10-02 13:59:00,1.59875,1.599,1.5987,1.59895,241200000.0
2007-10-02 14:00:00,1.599,1.5991,1.59885,1.599,144300000.0
2007-10-02 14:01:00,1.599,1.5991,1.5986,1.59865,232500000.0
2007-10-02 14:02:00,1.59865,1.5989,1.5986,1.5988,209700000.0
2007-10-02 14:03:00,1.5988,1.59895,1.59865,1.59895,558399998.0
2007-10-02 14:04:00,1.59895,1.599,1.5981,1.5984,929799993.0
2007-10-02 14:05:00,1.5984,1.5986,1.5983,1.5984,548699996.0
2007-10-02 14:06:00,1.5983,1.5988,1.5982,1.5982,380299999.0
2007-10-02 14:07:00,1.5982,1.5986,1.5977,1.5986,829999998.0
2007-10-02 14:08:00,1.5986,1.5991,1.5984,1.5991,745099998.0
2007-10-02 14:09:00,1.5991,1.5992,1.5977,1.5978,1297799982.0
2007-10-02 14:10:00,1.5979,1.5979,1.5974,1.5977,713799990.0
2007-10-02 14:11:00,1.5977,1.59815,1.5976,1.59805,449999996.0
2007-10-02 14:12:00,1.5981,1.5982,1.59775,1.5978,274800000.0
2007-10-02 14:13:00,1.59775,1.59785,1.5974,1.5976,269400000.0
2007-10-02 14:14:00,1.59765,1.5977,1.5967,1.5967,422700000.0
2007-10-02 14:15:00,1.5967,1.597,1.5964,1.5968,1005799981.0
2007-10-02 14:16:00,1.5968,1.5976,1.59675,1.5975,614700000.0
2007-10-02 14:17:00,1.5976,1.5977,1.5975,1.5976,120000000.0
2007-10-02 14:18:00,1.5976,1.5978,1.5976,1.5978,199800000.0
2007-10-02 14:19:00,1.5978,1.598,1.5976,1.5977,163399998.0
2007-10-02 14:20:00,1.5977,1.598,1.5976,1.59765,334699999.0
2007-10-02 14:21:00,1.5976,1.59775,1.59735,1.5977,234200000.0
2007-10-02 14:22:00,1.5976,1.5976,1.5967,1.5969,405499998.0
2007-10-02 14:23:00,1.5969,1.59705,1.5966,1.5967,494400000.0
2007-10-02 14:24:00,1.5968,1.5972,1.59665,1.5969,391900000.0
2007-10-02 14:25:00,1.5969,1.597,1.59665,1.59665,140600000.0
2007-10-02 14:26:00,1.5967,1.59685,1.59655,1.59665,189800001.0
2007-10-02 14:27:00,1.59665,1.5968,1.5964,1.5966,464200004.0
2007-10-02 14:28:00,1.5966,1.5967,1.5963,1.5965,619400000.0
2007-10-02 14:29:00,1.5965,1.5969,1.59645,1.5968,463300001.0
2007-10-02 14:30:00,1.5969,1.597,1.5961,1.5962,431899998.0
2007-10-02 14:31:00,1.59615,1.5964,1.5954,1.5959,898099998.0
2007-10-02 14:32:00,1.5959,1.5966,1.5958,1.5965,838499996.0
2007-10-02 14:33:00,1.5966,1.5967,1.5961,1.5963,688899997.0
2007-10-02 14:34:00,1.5964,1.5964,1.5958,1.5959,936299997.0
2007-10-02 14:35:00,1.596,1.5966,1.596,1.5963,793799994.0
2007-10-02 14:36:00,1.5963,1.5963,1.5957,1.5958,529799995.0
2007-10-02 14:37:00,1.5957,1.5959,1.5955,1.5955,920599985.0
2007-10-02 14:38:00,1.5957,1.5963,1.5956,1.59625,670799998.0
2007-10-02 14:39:00,1.5962,1.5963,1.596,1.5962,866699989.0
2007-10-02 14:40:00,1.5962,1.5962,1.5956,1.5958,409699994.0
2007-10-02 14:41:00,1.5958,1.5958,1.5954,1.5955,729099996.0
2007-10-02 14:42:00,1.5954,1.5959,1.5953,1.5957,577200000.0
2007-10-02 14:43:00,1.5957,1.596,1.5956,1.596,493799990.0
2007-10-02 14:44:00,1.5958,1.5959,1.5956,1.5958,713199983.0
2007-10-02 14:45:00,1.5958,1.5959,1.5957,1.5957,337599999.0
2007-10-02 14:46:00,1.5957,1.5959,1.5953,1.5954,645599993.0
2007-10-02 14:47:00,1.5954,1.596,1.5953,1.59555,816799990.0
2007-10-02 14:48:00,1.59555,1.59555,1.5951,1.5951,987599988.0
2007-10-02 14:49:00,1.5952,1.5956,1.5952,1.5953,930099992.0
2007-10-02 14:50:00,1.5953,1.5957,1.5952,1.5957,813599992.0
2007-10-02 14:51:00,1.5957,1.5957,1.5952,1.5953,700799991.0
2007-10-02 14:52:00,1.5954,1.5955,1.595,1.5953,767899993.0
2007-10-02 14:53:00,1.5953,1.5955,1.5952,1.5954,508399997.0
2007-10-02 14:54:00,1.5954,1.5954,1.595,1.595,246800000.0
2007-10-02 14:55:00,1.5949,1.5957,1.5949,1.5956,478800000.0
2007-10-02 14:56:00,1.5955,1.5959,1.5951,1.5958,774699999.0
2007-10-02 14:57:00,1.5959,1.5962,1.59555,1.5959,1019999995.0
2007-10-02 14:58:00,1.596,1.5967,1.596,1.5966,612200002.0
2007-10-02 14:59:00,1.59655,1.5969,1.5964,1.5964,865300009.0
2007-10-02 15:00:00,1.5964,1.5964,1.5958,1.596,712000001.0
2007-10-02 15:01:00,1.5961,1.5963,1.5959,1.5963,728600000.0
2007-10-02 15:02:00,1.5963,1.5966,1.5962,1.59655,509900000.0
2007-10-02 15:03:00,1.59655,1.597,1.5965,1.5967,648100000.0
2007-10-02 15:04:00,1.5967,1.5971,1.5967,1.5971,282600000.0
2007-10-02 15:05:00,1.5971,1.5972,1.5968,1.5968,693299998.0
2007-10-02 15:06:00,1.5968,1.597,1.5967,1.597,403800000.0
2007-10-02 15:07:00,1.5969,1.5975,1.5969,1.5972,695399999.0
2007-10-02 15:08:00,1.5972,1.5972,1.5971,1.5971,291300000.0
2007-10-02 15:09:00,1.5971,1.5971,1.5962,1.5964,647399995.0
2007-10-02 15:10:00,1.5965,1.597,1.59645,1.5969,488799992.0
2007-10-02 15:11:00,1.5969,1.5971,1.5967,1.5969,237099997.0
2007-10-02 15:12:00,1.5971,1.5971,1.5967,1.5967,527999992.0
2007-10-02 15:13:00,1.5967,1.5973,1.5967,1.5972,654499990.0
2007-10-02 15:14:00,1.5971,1.5974,1.5971,1.5973,511499994.0
2007-10-02 15:15:00,1.5973,1.5973,1.5969,1.5971,687399997.0
2007-10-02 15:16:00,1.5971,1.5974,1.59695,1.59735,428899997.0
2007-10-02 15:17:00,1.59735,1.5974,1.5971,1.5971,749399999.0
2007-10-02 15:18:00,1.5972,1.5973,1.5969,1.5971,681600000.0
2007-10-02 15:19:00,1.597,1.5977,1.5966,1.5977,546199998.0
2007-10-02 15:20:00,1.5977,1.598,1.5973,1.5978,577500001.0
2007-10-02 15:21:00,1.5978,1.5986,1.5978,1.5986,303400000.0
2007-10-02 15:22:00,1.5986,1.5987,1.5984,1.5985,427299999.0
2007-10-02 15:23:00,1.5985,1.5986,1.5984,1.59845,820400000.0
2007-10-02 15:24:00,1.5983,1.5985,1.5982,1.5983,375600000.0
2007-10-02 15:25:00,1.5984,1.5985,1.59805,1.5982,386500000.0
2007-10-02 15:26:00,1.5983,1.5986,1.5982,1.5985,371400000.0
2007-10-02 15:27:00,1.5985,1.5989,1.5983,1.5987,461100000.0
2007-10-02 15:28:00,1.5988,1.599,1.5985,1.5987,653600000.0
2007-10-02 15:29:00,1.5987,1.5992,1.5986,1.5989,524899999.0
2007-10-02 15:30:00,1.5989,1.5989,1.5983,1.5984,582500000.0
2007-10-02 15:31:00,1.5984,1.5988,1.5983,1.5986,376299999.0
2007-10-02 15:32:00,1.5986,1.5991,1.59855,1.5991,697800000.0
2007-10-02 15:33:00,1.5991,1.5992,1.5983,1.599,512499998.0
2007-10-02 15:34:00,1.5989,1.5989,1.5984,1.5989,488000001.0
2007-10-02 15:35:00,1.5989,1.599,1.5988,1.5988,271500000.0
2007-10-02 15:36:00,1.5989,1.5989,1.5986,1.5987,589800000.0
2007-10-02 15:37:00,1.5986,1.5987,1.5985,1.5986,401000000.0
2007-10-02 15:38:00,1.5986,1.5986,1.5981,1.5984,393100000.0
2007-10-02 15:39:00,1.5984,1.5985,1.5982,1.5983,514300000.0
2007-10-02 15:40:00,1.5982,1.5984,1.598,1.5983,742800000.0
2007-10-02 15:41:00,1.5982,1.5984,1.5979,1.5979,466000000.0
2007-10-02 15:42:00,1.5979,1.5981,1.5978,1.598,451300000.0
2007-10-02 15:43:00,1.598,1.5981,1.5978,1.5981,420200000.0
2007-10-02 15:44:00,1.5981,1.5982,1.597,1.5974,460099999.0
2007-10-02 15:45:00,1.5974,1.5979,1.5974,1.5975,562499999.0
2007-10-02 15:46:00,1.59755,1.5978,1.5968,1.5976,756099999.0
2007-10-02 15:47:00,1.5976,1.5976,1.597,1.5976,710599999.0
2007-10-02 15:48:00,1.5975,1.5978,1.597,1.5977,671400000.0
2007-10-02 15:49:00,1.5977,1.5981,1.5974,1.5974,664800003.0
2007-10-02 15:50:00,1.5971,1.5977,1.5971,1.59765,172100000.0
2007-10-02 15:51:00,1.5976,1.5981,1.5976,1.5979,438200000.0
2007-10-02 15:52:00,1.5978,1.5979,1.5973,1.5974,455000000.0
2007-10-02 15:53:00,1.5974,1.5977,1.5968,1.5974,651600000.0
2007-10-02 15:54:00,1.5973,1.5975,1.5973,1.5973,575800001.0
2007-10-02 15:55:00,1.5973,1.5975,1.5966,1.5973,506500000.0
2007-10-02 15:56:00,1.5973,1.5977,1.5969,1.5973,783399998.0
2007-10-02 15:57:00,1.5973,1.5975,1.597,1.5972,742399998.0
2007-10-02 15:58:00,1.5971,1.5976,1.597,1.5972,357600000.0
2007-10-02 15:59:00,1.5973,1.5981,1.597,1.5978,313600000.0
2007-10-02 16:00:00,1.5978,1.5984,1.597,1.598,842900002.0
2007-10-02 16:01:00,1.5981,1.5983,1.5974,1.5975,1322799986.0
2007-10-02 16:02:00,1.5973,1.5977,1.5965,1.5967,715099999.0
2007-10-02 16:03:00,1.5965,1.5975,1.5963,1.5972,869300000.0
2007-10-02 16:04:00,1.5973,1.598,1.5967,1.5979,699699996.0
2007-10-02 16:05:00,1.5979,1.5979,1.5975,1.5976,239200000.0
2007-10-02 16:06:00,1.5976,1.5982,1.5975,1.59755,487100000.0
2007-10-02 16:07:00,1.5976,1.5976,1.59705,1.5971,561400000.0
2007-10-02 16:08:00,1.597,1.5972,1.5966,1.5967,440599999.0
2007-10-02 16:09:00,1.5966,1.5971,1.5965,1.597,768900000.0
2007-10-02 16:10:00,1.5971,1.5973,1.5969,1.5972,331000000.0
2007-10-02 16:11:00,1.5971,1.5972,1.5969,1.5969,270500000.0
2007-10-02 16:12:00,1.5969,1.5972,1.5967,1.5968,441800000.0
2007-10-02 16:13:00,1.5968,1.5974,1.5965,1.597,754800001.0
2007-10-02 16:14:00,1.5968,1.5974,1.5968,1.59725,676900001.0
2007-10-02 16:15:00,1.5972,1.5979,1.5969,1.5976,764500006.0
2007-10-02 16:16:00,1.5977,1.5977,1.5971,1.5976,692000003.0
2007-10-02 16:17:00,1.5976,1.5977,1.597,1.5973,373600000.0
2007-10-02 16:18:00,1.5973,1.5984,1.5971,1.5984,703000000.0
2007-10-02 16:19:00,1.5984,1.5998,1.5982,1.5995,598900000.0
2007-10-02 16:20:00,1.5995,1.6001,1.5994,1.6,729299998.0
2007-10-02 16:21:00,1.6,1.601,1.5999,1.6008,512600000.0
2007-10-02 16:22:00,1.6007,1.6014,1.6007,1.60115,853000000.0
2007-10-02 16:23:00,1.6012,1.6014,1.6008,1.6012,705100000.0
2007-10-02 16:24:00,1.6012,1.6016,1.6011,1.6016,389600000.0
2007-10-02 16:25:00,1.6016,1.6018,1.6013,1.6016,419000000.0
2007-10-02 16:26:00,1.60165,1.6028,1.6014,1.60275,532900001.0
2007-10-02 16:27:00,1.6027,1.6031,1.6023,1.6028,754499997.0
2007-10-02 16:28:00,1.60275,1.6035,1.6026,1.6033,573400000.0
2007-10-02 16:29:00,1.6032,1.6045,1.6029,1.6045,546200000.0
2007-10-02 16:30:00,1.6044,1.6048,1.6038,1.6042,771599996.0
2007-10-02 16:31:00,1.6042,1.6042,1.6034,1.6041,798000000.0
2007-10-02 16:32:00,1.6041,1.6049,1.6039,1.6042,847099996.0
2007-10-02 16:33:00,1.6042,1.605,1.6041,1.6047,542400000.0
2007-10-02 16:34:00,1.6047,1.60485,1.6034,1.604,1049900000.0
2007-10-02 16:35:00,1.60395,1.60395,1.6031,1.6034,817600000.0
2007-10-02 16:36:00,1.6034,1.60365,1.6028,1.6031,733800003.0
2007-10-02 16:37:00,1.6031,1.60325,1.6026,1.6029,689000000.0
2007-10-02 16:38:00,1.6027,1.6042,1.6027,1.604,1079000008.0
2007-10-02 16:39:00,1.6039,1.6041,1.6024,1.6028,602700001.0
2007-10-02 16:40:00,1.6027,1.603,1.6026,1.6029,704800000.0
2007-10-02 16:41:00,1.6029,1.6029,1.6026,1.60285,579799997.0
2007-10-02 16:42:00,1.6028,1.603,1.6023,1.6029,565999996.0
2007-10-02 16:43:00,1.6029,1.6033,1.60255,1.60275,181600000.0
2007-10-02 16:44:00,1.60275,1.60295,1.6023,1.6024,236600000.0
2007-10-02 16:45:00,1.60245,1.60305,1.6023,1.6026,407600000.0
2007-10-02 16:46:00,1.6026,1.603,1.6024,1.6024,412200002.0
2007-10-02 16:47:00,1.6027,1.60305,1.6022,1.60295,647099999.0
2007-10-02 16:48:00,1.60295,1.603,1.6025,1.6026,178700000.0
2007-10-02 16:49:00,1.6026,1.6031,1.6025,1.6031,579999997.0
2007-10-02 16:50:00,1.6031,1.60355,1.6029,1.6031,368200001.0
2007-10-02 16:51:00,1.6031,1.6032,1.6025,1.6027,371300001.0
2007-10-02 16:52:00,1.6027,1.6028,1.6024,1.6027,367199996.0
2007-10-02 16:53:00,1.6027,1.6027,1.60145,1.60225,817800004.0
2007-10-02 16:54:00,1.6022,1.6023,1.6017,1.60175,580399998.0
2007-10-02 16:55:00,1.6018,1.6018,1.6008,1.6009,517300000.0
2007-10-02 16:56:00,1.6009,1.602,1.6007,1.60165,418100001.0
2007-10-02 16:57:00,1.6017,1.6018,1.6011,1.6013,523499999.0
2007-10-02 16:58:00,1.6015,1.6016,1.6015,1.60155,346100000.0
2007-10-02 16:59:00,1.6016,1.6027,1.6015,1.60225,939400003.0
2007-10-02 17:00:00,1.60225,1.6024,1.6015,1.6018,501300000.0
2007-10-02 17:01:00,1.6018,1.602,1.6014,1.602,487399998.0
2007-10-02 17:02:00,1.6019,1.602,1.6018,1.602,401800000.0
2007-10-02 17:03:00,1.602,1.6022,1.602,1.602,289000000.0
2007-10-02 17:04:00,1.6018,1.6021,1.6017,1.60195,325899998.0
2007-10-02 17:05:00,1.60195,1.602,1.6017,1.6018,238600000.0
2007-10-02 17:06:00,1.6018,1.6019,1.6013,1.6016,722899999.0
2007-10-02 17:07:00,1.6015,1.6016,1.6012,1.6014,363100000.0
2007-10-02 17:08:00,1.6015,1.602,1.6013,1.6017,566600001.0
2007-10-02 17:09:00,1.6017,1.6017,1.60115,1.60115,274300000.0
2007-10-02 17:10:00,1.6012,1.6013,1.6009,1.6011,215900000.0
2007-10-02 17:11:00,1.6011,1.6012,1.6007,1.601,745700000.0
2007-10-02 17:12:00,1.601,1.6011,1.6007,1.601,809699999.0
2007-10-02 17:13:00,1.601,1.6011,1.6006,1.6008,346000000.0
2007-10-02 17:14:00,1.6008,1.6013,1.6007,1.6012,428899997.0
2007-10-02 17:15:00,1.6012,1.6014,1.601,1.60115,575900002.0
2007-10-02 17:16:00,1.60115,1.6019,1.6009,1.6016,701000002.0
2007-10-02 17:17:00,1.60155,1.6021,1.6014,1.6018,648100001.0
2007-10-02 17:18:00,1.6018,1.6019,1.6011,1.6013,549900000.0
2007-10-02 17:19:00,1.6013,1.6015,1.6012,1.60145,200400000.0
2007-10-02 17:20:00,1.6015,1.6017,1.6012,1.6012,275400000.0
2007-10-02 17:21:00,1.6012,1.6014,1.6007,1.6013,473800000.0
2007-10-02 17:22:00,1.6015,1.60165,1.6007,1.6007,632899997.0
2007-10-02 17:23:00,1.6006,1.6015,1.6005,1.601,636200000.0
2007-10-02 17:24:00,1.601,1.601,1.6006,1.601,182400000.0
2007-10-02 17:25:00,1.601,1.6011,1.6009,1.6009,297600000.0
2007-10-02 17:26:00,1.6009,1.6015,1.6007,1.6013,556199997.0
2007-10-02 17:27:00,1.6013,1.6015,1.6008,1.60125,357500000.0
2007-10-02 17:28:00,1.60125,1.6014,1.6011,1.6013,229600000.0
2007-10-02 17:29:00,1.6013,1.6014,1.6007,1.6007,222300000.0
2007-10-02 17:30:00,1.6006,1.6007,1.6004,1.6006,245700000.0
2007-10-02 17:31:00,1.6006,1.6006,1.5998,1.6,451799999.0
2007-10-02 17:32:00,1.6,1.60055,1.5999,1.60015,294000000.0
2007-10-02 17:33:00,1.60015,1.60055,1.6,1.60045,263600000.0
2007-10-02 17:34:00,1.6005,1.60055,1.5992,1.5992,286800000.0
2007-10-02 17:35:00,1.5993,1.6003,1.5992,1.5999,594200000.0
2007-10-02 17:36:00,1.5999,1.6004,1.5999,1.6001,183200000.0
2007-10-02 17:37:00,1.6001,1.6004,1.6001,1.60025,353499996.0
2007-10-02 17:38:00,1.6003,1.6007,1.6002,1.6004,411399995.0
2007-10-02 17:39:00,1.6004,1.6006,1.6004,1.6005,388799994.0
2007-10-02 17:40:00,1.6006,1.6006,1.6002,1.6003,401000000.0
2007-10-02 17:41:00,1.6004,1.6004,1.6001,1.6001,109600000.0
2007-10-02 17:42:00,1.6002,1.6005,1.6001,1.6002,281500000.0
2007-10-02 17:43:00,1.6003,1.6006,1.6001,1.6006,271900000.0
2007-10-02 17:44:00,1.6005,1.6006,1.6003,1.6004,104800000.0
2007-10-02 17:45:00,1.6005,1.601,1.6004,1.6009,247800000.0
2007-10-02 17:46:00,1.6009,1.6011,1.6007,1.6011,132900000.0
2007-10-02 17:47:00,1.6011,1.6011,1.6008,1.601,171200000.0
2007-10-02 17:48:00,1.6007,1.601,1.6007,1.6008,233200000.0
2007-10-02 17:49:00,1.6008,1.6009,1.6004,1.6007,278400000.0
2007-10-02 17:50:00,1.6007,1.6009,1.6005,1.6008,284100000.0
2007-10-02 17:51:00,1.6008,1.6011,1.6008,1.6009,454100000.0
2007-10-02 17:52:00,1.60085,1.60105,1.6006,1.60105,182200000.0
2007-10-02 17:53:00,1.60085,1.601,1.60075,1.6008,67500000.0
2007-10-02 17:54:00,1.6008,1.601,1.6007,1.60095,118000000.0
2007-10-02 17:55:00,1.6009,1.60115,1.60085,1.60105,142200000.0
2007-10-02 17:56:00,1.60105,1.60125,1.6008,1.60125,151900000.0
2007-10-02 17:57:00,1.60125,1.6015,1.6008,1.60105,295900000.0
2007-10-02 17:58:00,1.6011,1.60125,1.6005,1.6012,383900000.0
2007-10-02 17:59:00,1.6013,1.6017,1.6006,1.601,640900000.0
2007-10-02 18:00:00,1.601,1.6012,1.6006,1.6007,281900000.0
2007-10-02 18:01:00,1.6008,1.6014,1.6006,1.6011,845100000.0
2007-10-02 18:02:00,1.60105,1.6012,1.6004,1.6008,434000002.0
2007-10-02 18:03:00,1.6008,1.6008,1.6006,1.6007,172000000.0
2007-10-02 18:04:00,1.6007,1.6008,1.6006,1.6007,110700000.0
2007-10-02 18:05:00,1.6008,1.6011,1.6008,1.6011,57800000.0
2007-10-02 18:06:00,1.6011,1.6012,1.60035,1.6006,682800004.0
2007-10-02 18:07:00,1.6006,1.6008,1.6004,1.6008,788500008.0
2007-10-02 18:08:00,1.6008,1.6012,1.6005,1.6012,326600002.0
2007-10-02 18:09:00,1.6012,1.6012,1.6009,1.601,126400000.0
2007-10-02 18:10:00,1.601,1.6011,1.6009,1.601,236300002.0
2007-10-02 18:11:00,1.601,1.601,1.6007,1.6009,382600004.0
2007-10-02 18:12:00,1.6008,1.6009,1.6005,1.6006,471700010.0
2007-10-02 18:13:00,1.6007,1.6008,1.6006,1.6007,97600000.0
2007-10-02 18:14:00,1.6007,1.6007,1.6004,1.6006,261600001.0
2007-10-02 18:15:00,1.6005,1.6007,1.6004,1.6007,147000000.0
2007-10-02 18:16:00,1.6008,1.6008,1.6002,1.6004,96600001.0
2007-10-02 18:17:00,1.6005,1.6005,1.6004,1.6005,61500000.0
2007-10-02 18:18:00,1.6005,1.6005,1.6003,1.6005,75700000.0
2007-10-02 18:19:00,1.6006,1.6012,1.6004,1.60115,399100000.0
2007-10-02 18:20:00,1.60115,1.6013,1.60095,1.6012,245600005.0
2007-10-02 18:21:00,1.6012,1.6012,1.601,1.601,373100006.0
2007-10-02 18:22:00,1.6011,1.6011,1.601,1.6011,161500000.0
2007-10-02 18:23:00,1.6012,1.6013,1.601,1.6012,98700000.0
2007-10-02 18:24:00,1.6012,1.6012,1.6011,1.6011,27900000.0
2007-10-02 18:25:00,1.601,1.6012,1.601,1.601,52000000.0
2007-10-02 18:26:00,1.6011,1.6012,1.6005,1.6005,74600000.0
2007-10-02 18:27:00,1.6006,1.6008,1.6006,1.6006,141000000.0
2007-10-02 18:28:00,1.6006,1.6008,1.6006,1.6006,89800000.0
2007-10-02 18:29:00,1.6006,1.6008,1.60055,1.6008,214900001.0
2007-10-02 18:30:00,1.601,1.601,1.6006,1.601,434500000.0
2007-10-02 18:31:00,1.601,1.601,1.6008,1.601,223900001.0
2007-10-02 18:32:00,1.601,1.6011,1.6009,1.601,201600000.0
2007-10-02 18:33:00,1.6009,1.6011,1.6008,1.601,295100001.0
2007-10-02 18:34:00,1.601,1.6011,1.6007,1.6009,372500002.0
2007-10-02 18:35:00,1.6008,1.601,1.6005,1.6005,242500001.0
2007-10-02 18:36:00,1.6006,1.6009,1.6006,1.6008,284600000.0
2007-10-02 18:37:00,1.6008,1.6009,1.6004,1.6008,271100001.0
2007-10-02 18:38:00,1.6008,1.6008,1.6005,1.6007,514000001.0
2007-10-02 18:39:00,1.6007,1.6008,1.6006,1.6008,436900002.0
2007-10-02 18:40:00,1.6008,1.6009,1.6006,1.6009,305500001.0
2007-10-02 18:41:00,1.6009,1.6011,1.6009,1.601,169600000.0
2007-10-02 18:42:00,1.6009,1.601,1.6007,1.601,237000000.0
2007-10-02 18:43:00,1.601,1.6011,1.6008,1.6009,374100001.0
2007-10-02 18:44:00,1.6009,1.6009,1.6006,1.60085,294700001.0
2007-10-02 18:45:00,1.6009,1.6012,1.6009,1.60105,254299999.0
2007-10-02 18:46:00,1.6011,1.6011,1.6008,1.6008,549400005.0
2007-10-02 18:47:00,1.6008,1.6009,1.6006,1.6009,270600000.0
2007-10-02 18:48:00,1.6009,1.6011,1.6008,1.6011,142700000.0
2007-10-02 18:49:00,1.6011,1.6012,1.6008,1.60105,199499999.0
2007-10-02 18:50:00,1.6011,1.6012,1.6008,1.6009,79900000.0
2007-10-02 18:51:00,1.6009,1.601,1.6007,1.6008,119700000.0
2007-10-02 18:52:00,1.6009,1.6009,1.60015,1.6004,235600001.0
2007-10-02 18:53:00,1.60035,1.6005,1.6001,1.6003,587000006.0
2007-10-02 18:54:00,1.6004,1.6006,1.60035,1.6004,143800000.0
2007-10-02 18:55:00,1.6005,1.6006,1.6003,1.6006,110200000.0
2007-10-02 18:56:00,1.6006,1.6008,1.6005,1.6006,199500000.0
2007-10-02 18:57:00,1.6006,1.6006,1.6003,1.6004,37900000.0
2007-10-02 18:58:00,1.6004,1.6005,1.6004,1.6004,76200000.0
2007-10-02 18:59:00,1.6004,1.6006,1.6004,1.6005,12400000.0
2007-10-02 19:00:00,1.6006,1.6006,1.6003,1.6003,37100000.0
2007-10-02 19:01:00,1.6003,1.6007,1.6002,1.6006,98700000.0
2007-10-02 19:02:00,1.6006,1.6011,1.6006,1.6009,63900000.0
2007-10-02 19:03:00,1.6009,1.6009,1.6006,1.6009,86100000.0
2007-10-02 19:04:00,1.6009,1.6011,1.6007,1.6009,188200000.0
2007-10-02 19:05:00,1.601,1.601,1.6005,1.60075,63000000.0
2007-10-02 19:06:00,1.6009,1.6009,1.6007,1.6008,87800000.0
2007-10-02 19:07:00,1.6008,1.6008,1.6005,1.6005,27200000.0
2007-10-02 19:08:00,1.6005,1.6005,1.6002,1.6003,42200000.0
2007-10-02 19:09:00,1.6003,1.6004,1.6002,1.6002,72300000.0
2007-10-02 19:10:00,1.6002,1.6002,1.5999,1.5999,136000000.0
2007-10-02 19:11:00,1.5999,1.6001,1.5999,1.6,34600000.0
2007-10-02 19:12:00,1.5999,1.6,1.5999,1.5999,14200000.0
2007-10-02 19:13:00,1.5999,1.6,1.5997,1.6,33100000.0
2007-10-02 19:14:00,1.6,1.6,1.5993,1.5995,129700000.0
2007-10-02 19:15:00,1.5996,1.5999,1.5994,1.5997,69500000.0
2007-10-02 19:16:00,1.5998,1.5999,1.59965,1.5999,56100000.0
2007-10-02 19:17:00,1.59975,1.6,1.5995,1.5996,97200000.0
2007-10-02 19:18:00,1.5996,1.5997,1.5995,1.5997,182800000.0
2007-10-02 19:19:00,1.5997,1.5999,1.5995,1.5999,84000000.0
2007-10-02 19:20:00,1.5999,1.5999,1.5997,1.5999,45500000.0
2007-10-02 19:21:00,1.5999,1.5999,1.5997,1.5998,50700000.0
2007-10-02 19:22:00,1.5998,1.5999,1.5997,1.5999,59800000.0
2007-10-02 19:23:00,1.5999,1.6006,1.5999,1.6004,198100000.0
2007-10-02 19:24:00,1.6004,1.6006,1.6003,1.6005,111299999.0
2007-10-02 19:25:00,1.6004,1.6004,1.6003,1.6004,34500000.0
2007-10-02 19:26:00,1.6004,1.6005,1.6001,1.60025,92500000.0
2007-10-02 19:27:00,1.6003,1.6004,1.6001,1.6004,43900000.0
2007-10-02 19:28:00,1.6004,1.6004,1.6001,1.6002,100600001.0
2007-10-02 19:29:00,1.6002,1.6004,1.6002,1.6004,53000000.0
2007-10-02 19:30:00,1.6004,1.6013,1.6003,1.6013,398000002.0
2007-10-02 19:31:00,1.6013,1.6014,1.6012,1.6012,60800000.0
2007-10-02 19:32:00,1.6012,1.6015,1.6012,1.6014,85000000.0
2007-10-02 19:33:00,1.6014,1.6016,1.6013,1.6014,99200000.0
2007-10-02 19:34:00,1.6014,1.6015,1.6011,1.6011,116200000.0
2007-10-02 19:35:00,1.6011,1.6013,1.601,1.6013,171599999.0
2007-10-02 19:36:00,1.60105,1.6012,1.60105,1.6011,44800000.0
2007-10-02 19:37:00,1.6011,1.6013,1.6011,1.6011,14400000.0
2007-10-02 19:38:00,1.6011,1.6012,1.6009,1.6009,128000000.0
2007-10-02 19:39:00,1.6009,1.601,1.6006,1.6007,170200000.0
2007-10-02 19:40:00,1.6006,1.601,1.6006,1.6009,116000000.0
2007-10-02 19:41:00,1.6009,1.601,1.6005,1.6008,153700000.0
2007-10-02 19:42:00,1.6008,1.6008,1.60035,1.6007,92500000.0
2007-10-02 19:43:00,1.6007,1.6007,1.6006,1.6007,24700000.0
2007-10-02 19:44:00,1.6007,1.6007,1.6004,1.6005,59800000.0
2007-10-02 19:45:00,1.6005,1.6011,1.6001,1.601,403500002.0
2007-10-02 19:46:00,1.601,1.6014,1.601,1.6014,94000000.0
2007-10-02 19:47:00,1.6014,1.6015,1.6011,1.60125,275200008.0
2007-10-02 19:48:00,1.60125,1.6014,1.6011,1.6013,346100003.0
2007-10-02 19:49:00,1.6013,1.6013,1.6009,1.6009,212800002.0
2007-10-02 19:50:00,1.6009,1.6009,1.6003,1.6005,303100006.0
2007-10-02 19:51:00,1.6004,1.6006,1.6002,1.6003,205099999.0
2007-10-02 19:52:00,1.60035,1.6004,1.5999,1.6004,240200001.0
2007-10-02 19:53:00,1.6003,1.6006,1.6003,1.6006,167700000.0
2007-10-02 19:54:00,1.6004,1.6007,1.6003,1.6007,207400000.0
2007-10-02 19:55:00,1.6006,1.6007,1.6002,1.6003,155200000.0
2007-10-02 19:56:00,1.6003,1.6004,1.59985,1.5999,186999999.0
2007-10-02 19:57:00,1.6,1.6003,1.5998,1.5998,288100000.0
2007-10-02 19:58:00,1.5999,1.6001,1.5999,1.5999,142400000.0
2007-10-02 19:59:00,1.5999,1.6001,1.5998,1.5999,130699999.0
2007-10-02 20:00:00,1.6,1.6001,1.5998,1.5999,165700000.0
2007-10-02 20:01:00,1.6001,1.6003,1.5999,1.6002,88900000.0
2007-10-02 20:02:00,1.6002,1.6002,1.6,1.60005,140200000.0
2007-10-02 20:03:00,1.6001,1.6001,1.5996,1.5997,101100000.0
2007-10-02 20:04:00,1.5998,1.5998,1.5995,1.5998,74200000.0
2007-10-02 20:05:00,1.5998,1.5999,1.5996,1.5997,52500000.0
2007-10-02 20:06:00,1.5998,1.5998,1.59955,1.5997,64000000.0
2007-10-02 20:07:00,1.5997,1.5997,1.59955,1.5997,10700000.0
2007-10-02 20:08:00,1.5997,1.5997,1.5995,1.5996,32800000.0
2007-10-02 20:09:00,1.5996,1.5997,1.5996,1.5997,85900000.0
2007-10-02 20:10:00,1.5997,1.5998,1.5997,1.5998,24000000.0
2007-10-02 20:11:00,1.5998,1.5998,1.5991,1.5994,255999999.0
2007-10-02 20:12:00,1.5994,1.5994,1.5989,1.5991,215200003.0
2007-10-02 20:13:00,1.5991,1.5992,1.599,1.5991,142500000.0
2007-10-02 20:14:00,1.5991,1.5991,1.5983,1.5985,370200000.0
2007-10-02 20:15:00,1.5984,1.5987,1.59825,1.5986,510099998.0
2007-10-02 20:16:00,1.5986,1.5986,1.5985,1.5985,33000000.0
2007-10-02 20:17:00,1.5986,1.5987,1.5984,1.5986,136000000.0
2007-10-02 20:18:00,1.5986,1.5988,1.5985,1.5988,101000000.0
2007-10-02 20:19:00,1.5987,1.5988,1.5981,1.5981,146800000.0
2007-10-02 20:20:00,1.5981,1.5981,1.5976,1.5976,280599999.0
2007-10-02 20:21:00,1.5976,1.59815,1.5976,1.5979,120100000.0
2007-10-02 20:22:00,1.5979,1.598,1.5978,1.598,91500000.0
2007-10-02 20:23:00,1.5979,1.598,1.5979,1.5979,48000000.0
2007-10-02 20:24:00,1.5979,1.59825,1.5979,1.5981,89600000.0
2007-10-02 20:25:00,1.598,1.59825,1.59795,1.5981,64100000.0
2007-10-02 20:26:00,1.59815,1.5982,1.598,1.5981,35200000.0
2007-10-02 20:27:00,1.5981,1.5981,1.5978,1.59805,46400000.0
2007-10-02 20:28:00,1.59805,1.59815,1.5977,1.5979,144800000.0
2007-10-02 20:29:00,1.5979,1.5982,1.5979,1.5981,147800000.0
2007-10-02 20:30:00,1.5981,1.59815,1.5973,1.5974,302900000.0
2007-10-02 20:31:00,1.5974,1.5976,1.5972,1.5972,152200000.0
2007-10-02 20:32:00,1.5972,1.5972,1.5969,1.5971,532800008.0
2007-10-02 20:33:00,1.5971,1.59755,1.597,1.5972,371300001.0
2007-10-02 20:34:00,1.5972,1.59745,1.5972,1.5973,174500000.0
2007-10-02 20:35:00,1.5973,1.59745,1.5972,1.5973,209200004.0
2007-10-02 20:36:00,1.5973,1.59745,1.5973,1.59745,21600000.0
2007-10-02 20:37:00,1.59745,1.59745,1.5971,1.5973,36800000.0
2007-10-02 20:38:00,1.5973,1.5973,1.5969,1.597,375900003.0
2007-10-02 20:39:00,1.5972,1.59725,1.5969,1.5971,139200000.0
2007-10-02 20:40:00,1.5971,1.59725,1.5971,1.59725,13600000.0
2007-10-02 20:41:00,1.59725,1.59725,1.597,1.59725,45700000.0
2007-10-02 20:42:00,1.5971,1.5974,1.5971,1.5974,36000000.0
2007-10-02 20:43:00,1.5974,1.5975,1.5971,1.5974,116000003.0
2007-10-02 20:44:00,1.5973,1.5974,1.5971,1.5973,107300001.0
2007-10-02 20:45:00,1.5971,1.59735,1.59705,1.59735,111100001.0
2007-10-02 20:46:00,1.5974,1.5975,1.5969,1.5971,103600000.0
2007-10-02 20:47:00,1.5971,1.5972,1.5968,1.597,47800000.0
2007-10-02 20:48:00,1.5971,1.5971,1.5961,1.59625,189700000.0
2007-10-02 20:49:00,1.59625,1.5965,1.59625,1.5964,72500000.0
2007-10-02 20:50:00,1.59645,1.5965,1.59645,1.5965,41600000.0
2007-10-02 20:51:00,1.5966,1.5966,1.5965,1.5965,11400000.0
2007-10-02 20:52:00,1.59655,1.5966,1.59635,1.59655,24500000.0
2007-10-02 20:53:00,1.5966,1.5968,1.5965,1.5966,52600000.0
2007-10-02 20:54:00,1.5964,1.5966,1.5964,1.5965,68600000.0
2007-10-02 20:55:00,1.5966,1.5966,1.5965,1.5966,19400000.0
2007-10-02 20:56:00,1.5965,1.5968,1.5965,1.5968,86000000.0
2007-10-02 20:57:00,1.5968,1.5969,1.5966,1.5967,94999999.0
2007-10-02 20:58:00,1.5969,1.5974,1.5969,1.5974,182700000.0
2007-10-02 20:59:00,1.5974,1.5976,1.5972,1.5974,97599999.0
2007-10-02 21:00:00,1.5974,1.5984,1.5973,1.5984,413400000.0
2007-10-02 21:01:00,1.5984,1.5986,1.5982,1.5986,513500001.0
2007-10-02 21:02:00,1.5986,1.5986,1.5982,1.5986,280099999.0
2007-10-02 21:03:00,1.5986,1.5987,1.5981,1.5985,588300000.0
2007-10-02 21:04:00,1.5985,1.599,1.5984,1.5986,408800002.0
2007-10-02 21:05:00,1.59855,1.5987,1.59855,1.5986,43900000.0
2007-10-02 21:06:00,1.5987,1.5987,1.5986,1.5986,124000000.0
2007-10-02 21:07:00,1.5986,1.5988,1.5985,1.5987,150900000.0
2007-10-02 21:08:00,1.5987,1.5987,1.5985,1.5987,93200000.0
2007-10-02 21:09:00,1.5987,1.5987,1.5987,1.5987,128800000.0
2007-10-02 21:10:00,1.5987,1.5989,1.5985,1.5988,136700000.0
2007-10-02 21:11:00,1.5988,1.5988,1.5986,1.5987,149400000.0
2007-10-02 21:12:00,1.5987,1.5987,1.5986,1.5987,237300000.0
2007-10-02 21:13:00,1.5989,1.5992,1.5989,1.59905,270200000.0
2007-10-02 21:14:00,1.599,1.5991,1.59895,1.5991,23800000.0
2007-10-02 21:15:00,1.599,1.5991,1.5988,1.59895,110000001.0
2007-10-02 21:16:00,1.599,1.599,1.5989,1.599,127800000.0
2007-10-02 21:17:00,1.599,1.5992,1.599,1.59915,90400000.0
2007-10-02 21:18:00,1.59915,1.5992,1.5991,1.5991,49300000.0
2007-10-02 21:19:00,1.5992,1.5992,1.5991,1.5991,63100000.0
2007-10-02 21:20:00,1.5991,1.5991,1.599,1.599,12000000.0
2007-10-02 21:21:00,1.599,1.5991,1.599,1.5991,29200000.0
2007-10-02 21:22:00,1.5991,1.5991,1.5988,1.5989,76600000.0
2007-10-02 21:23:00,1.5989,1.5989,1.5988,1.5988,17200000.0
2007-10-02 21:24:00,1.5989,1.5989,1.59875,1.59875,47700000.0
2007-10-02 21:25:00,1.59875,1.5989,1.59875,1.5989,44600000.0
2007-10-02 21:26:00,1.5989,1.5989,1.5989,1.5989,23600000.0
2007-10-02 21:27:00,1.599,1.599,1.5988,1.599,18700000.0
2007-10-02 21:28:00,1.599,1.599,1.5987,1.5987,61500000.0
2007-10-02 21:29:00,1.5988,1.5988,1.5988,1.5988,27600000.0
2007-10-02 21:30:00,1.5987,1.5988,1.5987,1.5988,70400000.0
2007-10-02 21:31:00,1.5988,1.5988,1.5987,1.5988,123800000.0
2007-10-02 21:32:00,1.5988,1.5991,1.5988,1.5991,140800000.0
2007-10-02 21:33:00,1.5991,1.5995,1.5991,1.5993,169700001.0
2007-10-02 21:34:00,1.5993,1.5993,1.59915,1.5993,100800001.0
2007-10-02 21:35:00,1.5993,1.5993,1.599,1.5991,242400002.0
2007-10-02 21:36:00,1.5991,1.5994,1.5991,1.5994,108000000.0
2007-10-02 21:37:00,1.5994,1.5994,1.5993,1.5994,33600000.0
2007-10-02 21:38:00,1.5994,1.5994,1.5992,1.5993,105600000.0
2007-10-02 21:39:00,1.5994,1.5994,1.5992,1.5992,85600000.0
2007-10-02 21:40:00,1.5992,1.5993,1.5992,1.5992,17600000.0
2007-10-02 21:41:00,1.5992,1.5992,1.5992,1.5992,14400000.0
2007-10-02 21:42:00,1.5992,1.5992,1.5992,1.5992,44800000.0
2007-10-02 21:44:00,1.5992,1.5992,1.5989,1.599,147500001.0
2007-10-02 21:45:00,1.599,1.599,1.599,1.599,24600000.0
2007-10-02 21:46:00,1.599,1.599,1.5989,1.5989,35600000.0
2007-10-02 21:47:00,1.599,1.5992,1.599,1.5992,92800000.0
2007-10-02 21:48:00,1.5992,1.5993,1.5992,1.5993,28800000.0
2007-10-02 21:49:00,1.5992,1.5993,1.5992,1.5992,68100000.0
2007-10-02 21:50:00,1.5993,1.5993,1.5992,1.5993,68800000.0
2007-10-02 21:51:00,1.5992,1.5992,1.5989,1.5989,151400000.0
2007-10-02 21:52:00,1.5989,1.5991,1.5988,1.5988,171900000.0
2007-10-02 21:53:00,1.5988,1.599,1.5988,1.599,112800000.0
2007-10-02 21:54:00,1.599,1.5992,1.5987,1.599,322800002.0
2007-10-02 21:55:00,1.599,1.5991,1.5989,1.5991,47200000.0
2007-10-02 21:56:00,1.5989,1.5995,1.5989,1.5994,199400000.0
2007-10-02 21:57:00,1.5995,1.6001,1.5994,1.5995,374899999.0
2007-10-02 21:58:00,1.5995,1.6003,1.5995,1.6003,213100000.0
2007-10-02 21:59:00,1.6003,1.60045,1.6,1.6002,341000003.0
2007-10-02 22:00:00,1.6001,1.6001,1.5998,1.5998,224000001.0
2007-10-02 22:01:00,1.5998,1.5998,1.5993,1.5994,306400000.0
2007-10-02 22:02:00,1.5996,1.5996,1.5995,1.5995,204000000.0
2007-10-02 22:03:00,1.5996,1.5996,1.5995,1.5995,69500000.0
2007-10-02 22:04:00,1.5995,1.5997,1.5995,1.5995,100400000.0
2007-10-02 22:05:00,1.5996,1.5997,1.5995,1.5996,75900001.0
2007-10-02 22:06:00,1.5996,1.5997,1.5996,1.5997,68000000.0
2007-10-02 22:07:00,1.5997,1.5997,1.5996,1.5996,48800000.0
2007-10-02 22:08:00,1.5996,1.5997,1.5994,1.5996,151600000.0
2007-10-02 22:09:00,1.5996,1.6001,1.5995,1.5995,207100000.0
2007-10-02 22:10:00,1.5996,1.5998,1.5996,1.5998,52800000.0
2007-10-02 22:11:00,1.5998,1.5999,1.5997,1.5998,71600000.0
2007-10-02 22:12:00,1.5998,1.5998,1.5995,1.5997,118200001.0
2007-10-02 22:13:00,1.5997,1.5997,1.5995,1.5996,50400000.0
2007-10-02 22:14:00,1.5994,1.5995,1.599,1.5992,310400000.0
2007-10-02 22:15:00,1.5992,1.5994,1.599,1.5994,220700000.0
2007-10-02 22:16:00,1.5994,1.5996,1.5994,1.5996,131200000.0
2007-10-02 22:17:00,1.5996,1.5996,1.5993,1.5995,187600000.0
2007-10-02 22:18:00,1.5993,1.5994,1.5992,1.5993,83600000.0
2007-10-02 22:19:00,1.5993,1.5993,1.5992,1.5993,49000000.0
2007-10-02 22:20:00,1.5993,1.5997,1.5992,1.5994,202000000.0
2007-10-02 22:21:00,1.5994,1.5996,1.5994,1.5996,85700000.0
2007-10-02 22:22:00,1.5996,1.5997,1.5994,1.5994,171500000.0
2007-10-02 22:23:00,1.5996,1.5997,1.5993,1.5993,80500000.0
2007-10-02 22:24:00,1.5993,1.5993,1.5989,1.5991,213800001.0
2007-10-02 22:25:00,1.5992,1.5994,1.5991,1.5994,223300001.0
2007-10-02 22:26:00,1.5993,1.5997,1.5993,1.5996,201800001.0
2007-10-02 22:27:00,1.5996,1.5996,1.5993,1.5994,171200000.0
2007-10-02 22:28:00,1.5995,1.5995,1.59945,1.5995,30100000.0
2007-10-02 22:29:00,1.5994,1.5995,1.5993,1.5994,124900000.0
2007-10-02 22:30:00,1.5994,1.5996,1.5994,1.5995,51100000.0
2007-10-02 22:31:00,1.5996,1.5996,1.5995,1.5996,31200000.0
2007-10-02 22:32:00,1.5996,1.5999,1.5993,1.5993,254000000.0
2007-10-02 22:33:00,1.5995,1.6003,1.5995,1.6003,381899998.0
2007-10-02 22:34:00,1.6003,1.6003,1.5995,1.5995,130000000.0
2007-10-02 22:35:00,1.5995,1.5997,1.5994,1.5996,136000000.0
2007-10-02 22:36:00,1.5996,1.5998,1.5995,1.5998,96900000.0
2007-10-02 22:37:00,1.5998,1.5999,1.5998,1.5999,16800000.0
2007-10-02 22:38:00,1.5999,1.6,1.5998,1.6,32000000.0
2007-10-02 22:39:00,1.6,1.6002,1.5999,1.6,57600000.0
2007-10-02 22:40:00,1.6002,1.6002,1.5999,1.6,25600000.0
2007-10-02 22:41:00,1.6002,1.6002,1.6,1.6,21600000.0
2007-10-02 22:42:00,1.6002,1.6002,1.6,1.6,13200000.0
2007-10-02 22:43:00,1.6,1.60085,1.6,1.6007,144400001.0
2007-10-02 22:44:00,1.6007,1.6018,1.6007,1.6011,276400000.0
2007-10-02 22:45:00,1.6011,1.6018,1.6011,1.6016,268700000.0
2007-10-02 22:46:00,1.6015,1.60175,1.6015,1.60175,49100000.0
2007-10-02 22:47:00,1.6018,1.6019,1.6017,1.6019,81000000.0
2007-10-02 22:48:00,1.602,1.6035,1.6019,1.6035,416000000.0
2007-10-02 22:49:00,1.6036,1.6036,1.6025,1.6025,312100001.0
2007-10-02 22:50:00,1.6026,1.6026,1.6017,1.6025,296700000.0
2007-10-02 22:51:00,1.6025,1.6025,1.602,1.6021,137800000.0
2007-10-02 22:52:00,1.6021,1.6023,1.6019,1.602,262300002.0
2007-10-02 22:53:00,1.602,1.6022,1.6018,1.6021,76999999.0
2007-10-02 22:54:00,1.6021,1.6021,1.6013,1.6014,201400000.0
2007-10-02 22:55:00,1.6015,1.6016,1.601,1.6015,218100000.0
2007-10-02 22:56:00,1.6016,1.6017,1.6013,1.6013,224900000.0
2007-10-02 22:57:00,1.6013,1.6015,1.6013,1.6015,91000000.0
2007-10-02 22:58:00,1.6015,1.6015,1.6015,1.6015,27200000.0
2007-10-02 22:59:00,1.6015,1.6015,1.6013,1.6013,66400000.0
2007-10-02 23:00:00,1.6012,1.6015,1.6012,1.6015,76000000.0
2007-10-02 23:01:00,1.6014,1.6014,1.6012,1.6012,61600000.0
2007-10-02 23:02:00,1.6014,1.6014,1.6003,1.6009,37600000.0
2007-10-02 23:03:00,1.601,1.6012,1.6008,1.6011,40300000.0
2007-10-02 23:04:00,1.6012,1.6017,1.6011,1.6017,35200000.0
2007-10-02 23:05:00,1.6017,1.6017,1.6016,1.6016,50500000.0
2007-10-02 23:06:00,1.6017,1.6017,1.6014,1.6016,62400000.0
2007-10-02 23:07:00,1.6017,1.6021,1.6017,1.6021,67600000.0
2007-10-02 23:08:00,1.6021,1.6021,1.6011,1.6014,72400000.0
2007-10-02 23:09:00,1.6014,1.6014,1.6012,1.6012,15200000.0
2007-10-02 23:10:00,1.6014,1.6014,1.6014,1.6014,6000000.0
2007-10-02 23:11:00,1.6012,1.6016,1.6012,1.6015,56300000.0
2007-10-02 23:12:00,1.6015,1.6018,1.6015,1.6018,72400000.0
2007-10-02 23:13:00,1.6016,1.6018,1.6015,1.6015,73600000.0
2007-10-02 23:14:00,1.6016,1.6016,1.6016,1.6016,3200000.0
2007-10-02 23:15:00,1.6016,1.6018,1.6015,1.6015,133200000.0
2007-10-02 23:16:00,1.6015,1.6017,1.6004,1.6016,153600000.0
2007-10-02 23:17:00,1.6016,1.6018,1.6015,1.6018,42900000.0
2007-10-02 23:18:00,1.6018,1.6018,1.6015,1.6018,72800000.0
2007-10-02 23:19:00,1.6016,1.6018,1.6016,1.6017,62000000.0
2007-10-02 23:20:00,1.6017,1.6018,1.601,1.6013,48000000.0
2007-10-02 23:21:00,1.6014,1.6014,1.6014,1.6014,20800000.0
2007-10-02 23:22:00,1.6013,1.6015,1.6013,1.6014,48800000.0
2007-10-02 23:23:00,1.6014,1.6015,1.6013,1.6014,44800000.0
2007-10-02 23:24:00,1.6013,1.6015,1.6013,1.6015,49800000.0
2007-10-02 23:25:00,1.6015,1.6015,1.6014,1.6015,47200000.0
2007-10-02 23:26:00,1.6013,1.6014,1.6013,1.6014,85600000.0
2007-10-02 23:27:00,1.6013,1.6015,1.6013,1.6015,53600000.0
2007-10-02 23:28:00,1.6014,1.6016,1.6007,1.6014,79600000.0
2007-10-02 23:29:00,1.6014,1.6016,1.6013,1.6015,33600000.0
2007-10-02 23:30:00,1.6015,1.6015,1.6006,1.6015,113700000.0
2007-10-02 23:31:00,1.6017,1.6019,1.6009,1.6016,133000000.0
2007-10-02 23:32:00,1.6009,1.6019,1.6009,1.6016,114400000.0
2007-10-02 23:33:00,1.6016,1.6016,1.6008,1.6014,134500000.0
2007-10-02 23:34:00,1.6015,1.6017,1.6009,1.6017,122300000.0
2007-10-02 23:35:00,1.6018,1.6021,1.6014,1.6021,100900000.0
2007-10-02 23:36:00,1.6021,1.6022,1.6013,1.6018,132900000.0
2007-10-02 23:37:00,1.6016,1.6019,1.6011,1.6018,185600000.0
2007-10-02 23:38:00,1.6018,1.6018,1.6009,1.6015,183799999.0
2007-10-02 23:39:00,1.6016,1.6017,1.6015,1.6017,66100000.0
2007-10-02 23:40:00,1.6016,1.6017,1.6016,1.6017,81600000.0
2007-10-02 23:41:00,1.6017,1.6018,1.6015,1.6015,127600000.0
2007-10-02 23:42:00,1.6015,1.602,1.6015,1.602,117700000.0
2007-10-02 23:43:00,1.6021,1.6026,1.6021,1.6023,87200000.0
2007-10-02 23:44:00,1.6023,1.60255,1.6022,1.6025,101200000.0
2007-10-02 23:45:00,1.6025,1.6026,1.6023,1.6026,34500000.0
2007-10-02 23:46:00,1.6025,1.60255,1.6025,1.60255,2600000.0
2007-10-02 23:47:00,1.60255,1.6052,1.6024,1.6045,355600000.0
2007-10-02 23:48:00,1.6047,1.6047,1.6036,1.6038,226800000.0
2007-10-02 23:49:00,1.6039,1.6046,1.6037,1.6046,113000000.0
2007-10-02 23:50:00,1.6046,1.6058,1.6042,1.6045,306799999.0
2007-10-02 23:51:00,1.6045,1.6049,1.6042,1.6049,109600000.0
2007-10-02 23:52:00,1.6048,1.6049,1.6043,1.6047,113200000.0
2007-10-02 23:53:00,1.6045,1.6051,1.6043,1.6046,219200000.0
2007-10-02 23:54:00,1.6047,1.6048,1.6039,1.6044,206000000.0
2007-10-02 23:55:00,1.6045,1.6045,1.6042,1.6042,128800000.0
2007-10-02 23:56:00,1.6044,1.6044,1.6041,1.6044,72800000.0
2007-10-02 23:57:00,1.60465,1.6049,1.6045,1.6048,70100000.0
2007-10-02 23:58:00,1.6046,1.606,1.6046,1.6052,234800000.0
2007-10-02 23:59:00,1.6052,1.6055,1.6046,1.6048,298400000.0
2007-10-03 00:00:00,1.6046,1.6051,1.6041,1.6042,327900000.0
2007-10-03 00:01:00,1.6042,1.6047,1.604,1.6043,278300000.0
2007-10-03 00:02:00,1.6043,1.6044,1.6042,1.6044,31900000.0
2007-10-03 00:03:00,1.6043,1.6045,1.6043,1.6044,46000000.0
2007-10-03 00:04:00,1.6044,1.6044,1.6026,1.6037,296300000.0
2007-10-03 00:05:00,1.6037,1.6039,1.6035,1.6035,200000000.0
2007-10-03 00:06:00,1.6035,1.6035,1.6025,1.603,247400000.0
2007-10-03 00:07:00,1.6029,1.603,1.6029,1.6029,10300000.0
2007-10-03 00:08:00,1.6028,1.6028,1.6025,1.60255,97999999.0
2007-10-03 00:09:00,1.6026,1.6028,1.6026,1.6028,50600000.0
2007-10-03 00:10:00,1.6028,1.6028,1.6028,1.6028,49600000.0
2007-10-03 00:11:00,1.6028,1.6028,1.6028,1.6028,49800000.0
2007-10-03 00:12:00,1.6028,1.6029,1.6028,1.6028,83200000.0
2007-10-03 00:13:00,1.6028,1.6028,1.6027,1.6027,35200000.0
2007-10-03 00:14:00,1.6027,1.603,1.6024,1.603,249100000.0
2007-10-03 00:15:00,1.6029,1.6037,1.6029,1.6033,372000000.0
2007-10-03 00:16:00,1.6033,1.6034,1.6031,1.6033,107800000.0
2007-10-03 00:17:00,1.6034,1.6041,1.6029,1.6038,590899999.0
2007-10-03 00:18:00,1.6037,1.6038,1.6034,1.6037,138400000.0
2007-10-03 00:19:00,1.6037,1.6037,1.6035,1.6036,32800000.0
2007-10-03 00:20:00,1.6036,1.6037,1.6036,1.6036,22400000.0
2007-10-03 00:21:00,1.6035,1.6035,1.6034,1.6034,12800000.0
2007-10-03 00:22:00,1.6035,1.6035,1.6032,1.6033,114700000.0
2007-10-03 00:23:00,1.6033,1.6033,1.6033,1.6033,20400000.0
2007-10-03 00:24:00,1.6033,1.6033,1.6031,1.6031,126700001.0
2007-10-03 00:25:00,1.6033,1.6034,1.6032,1.6034,108800000.0
2007-10-03 00:26:00,1.6033,1.6034,1.603,1.6033,170000002.0
2007-10-03 00:27:00,1.6032,1.6033,1.6029,1.6029,145700000.0
2007-10-03 00:28:00,1.6029,1.6031,1.6029,1.6029,66000000.0
2007-10-03 00:29:00,1.6029,1.603,1.6029,1.6029,40300000.0
2007-10-03 00:30:00,1.6029,1.6031,1.6028,1.6029,111200000.0
2007-10-03 00:31:00,1.603,1.603,1.6026,1.6026,143200000.0
2007-10-03 00:32:00,1.6024,1.6025,1.6024,1.6024,90300000.0
2007-10-03 00:33:00,1.6024,1.6026,1.6024,1.6026,16100000.0
2007-10-03 00:34:00,1.6027,1.6029,1.6027,1.6027,258899999.0
2007-10-03 00:35:00,1.6028,1.6028,1.6025,1.6025,64099999.0
2007-10-03 00:36:00,1.6027,1.6028,1.6027,1.6027,12800000.0
2007-10-03 00:37:00,1.6025,1.6026,1.6021,1.6021,318099998.0
2007-10-03 00:38:00,1.6021,1.6022,1.6021,1.6021,150600000.0
2007-10-03 00:39:00,1.6021,1.6023,1.60165,1.6022,422500000.0
2007-10-03 00:40:00,1.6022,1.6024,1.6022,1.6023,102600000.0
2007-10-03 00:41:00,1.6023,1.6023,1.6023,1.6023,3200000.0
2007-10-03 00:42:00,1.6022,1.6022,1.6021,1.6021,138800000.0
2007-10-03 00:43:00,1.6021,1.6023,1.6014,1.6021,221900000.0
2007-10-03 00:44:00,1.602,1.602,1.6013,1.6018,157899999.0
2007-10-03 00:45:00,1.6018,1.6019,1.6015,1.6017,213700000.0
2007-10-03 00:46:00,1.6017,1.6018,1.6017,1.6018,81200000.0
2007-10-03 00:47:00,1.6019,1.602,1.60185,1.6019,428499995.0
2007-10-03 00:48:00,1.6019,1.6019,1.6019,1.6019,16500000.0
2007-10-03 00:49:00,1.6019,1.6019,1.6019,1.6019,43400000.0
2007-10-03 00:50:00,1.6019,1.6019,1.60175,1.6018,34400000.0
2007-10-03 00:51:00,1.6018,1.6018,1.6016,1.6016,193500000.0
2007-10-03 00:52:00,1.6018,1.6018,1.601,1.6012,344000000.0
2007-10-03 00:53:00,1.6012,1.6013,1.601,1.601,191799998.0
2007-10-03 00:54:00,1.6011,1.6011,1.6008,1.601,104000000.0
2007-10-03 00:55:00,1.601,1.6015,1.6005,1.6009,676999998.0
2007-10-03 00:56:00,1.601,1.6022,1.6009,1.602,521500001.0
2007-10-03 00:57:00,1.602,1.602,1.601,1.6011,258200000.0
2007-10-03 00:58:00,1.601,1.6011,1.601,1.6011,75700000.0
2007-10-03 00:59:00,1.6011,1.6013,1.6011,1.6012,162799998.0
2007-10-03 01:00:00,1.601,1.6011,1.6006,1.6011,396499999.0
2007-10-03 01:01:00,1.601,1.601,1.6009,1.601,91100000.0
2007-10-03 01:02:00,1.6011,1.6011,1.6003,1.6005,245500000.0
2007-10-03 01:03:00,1.6005,1.6006,1.60045,1.60045,54900000.0
2007-10-03 01:04:00,1.60045,1.60045,1.6002,1.6002,20500000.0
2007-10-03 01:05:00,1.6004,1.6004,1.5995,1.6003,215500000.0
2007-10-03 01:06:00,1.6,1.6002,1.5998,1.5999,111300000.0
2007-10-03 01:07:00,1.5997,1.5999,1.5988,1.5998,304800000.0
2007-10-03 01:08:00,1.5998,1.6003,1.5993,1.6003,175600000.0
2007-10-03 01:09:00,1.6,1.60075,1.59985,1.60075,216700000.0
2007-10-03 01:10:00,1.60075,1.6014,1.6005,1.6009,140700000.0
2007-10-03 01:11:00,1.60085,1.60085,1.6003,1.60055,65200000.0
2007-10-03 01:12:00,1.6004,1.6004,1.6003,1.6003,36600000.0
2007-10-03 01:13:00,1.6004,1.6006,1.6004,1.6006,8000000.0
2007-10-03 01:14:00,1.6003,1.6006,1.6003,1.6006,16800000.0
2007-10-03 01:15:00,1.6003,1.6005,1.5993,1.5996,166400000.0
2007-10-03 01:16:00,1.59965,1.5997,1.5981,1.59865,299900000.0
2007-10-03 01:17:00,1.59865,1.5989,1.59855,1.5986,48100000.0
2007-10-03 01:18:00,1.5985,1.5987,1.5985,1.59855,80800000.0
2007-10-03 01:19:00,1.59865,1.5987,1.5986,1.5986,26400000.0
2007-10-03 01:20:00,1.5987,1.5991,1.5986,1.599,70500000.0
2007-10-03 01:21:00,1.59895,1.5993,1.5986,1.5989,174700000.0
2007-10-03 01:22:00,1.599,1.5994,1.599,1.5994,149100000.0
2007-10-03 01:23:00,1.5994,1.5999,1.5994,1.59985,203000000.0
2007-10-03 01:24:00,1.5999,1.5999,1.5997,1.5997,24900000.0
2007-10-03 01:25:00,1.59965,1.59965,1.5991,1.5993,55200000.0
2007-10-03 01:26:00,1.5993,1.5995,1.5991,1.5995,76200000.0
2007-10-03 01:27:00,1.5995,1.5995,1.5991,1.5995,81500000.0
2007-10-03 01:28:00,1.5995,1.59985,1.5993,1.5996,74600000.0
2007-10-03 01:29:00,1.5995,1.5997,1.599,1.5997,33900000.0
2007-10-03 01:30:00,1.5997,1.6,1.5994,1.5998,232500000.0
2007-10-03 01:31:00,1.5996,1.5998,1.5992,1.5995,277500000.0
2007-10-03 01:32:00,1.5992,1.5995,1.5986,1.599,293400000.0
2007-10-03 01:33:00,1.599,1.5991,1.5986,1.5987,229800000.0
2007-10-03 01:34:00,1.5984,1.5988,1.5983,1.59845,76900000.0
2007-10-03 01:35:00,1.5984,1.5984,1.5973,1.5978,286300000.0
2007-10-03 01:36:00,1.5978,1.598,1.5977,1.598,113400000.0
2007-10-03 01:37:00,1.598,1.5982,1.5979,1.5982,90400000.0
2007-10-03 01:38:00,1.5982,1.5983,1.598,1.5983,32000000.0
2007-10-03 01:39:00,1.5983,1.5986,1.5981,1.5986,212800000.0
2007-10-03 01:40:00,1.5986,1.599,1.5984,1.5988,210400000.0
2007-10-03 01:41:00,1.5989,1.6002,1.5989,1.5996,279800000.0
2007-10-03 01:42:00,1.5995,1.6006,1.5995,1.6006,228900000.0
2007-10-03 01:43:00,1.6005,1.6011,1.6002,1.6003,257800000.0
2007-10-03 01:44:00,1.6003,1.6003,1.5995,1.5998,287300000.0
2007-10-03 01:45:00,1.5995,1.5997,1.5994,1.5994,29700000.0
2007-10-03 01:46:00,1.5994,1.5997,1.5994,1.5995,46000000.0
2007-10-03 01:47:00,1.5995,1.5998,1.5994,1.5994,61500000.0
2007-10-03 01:48:00,1.5997,1.5997,1.5993,1.5996,129400000.0
2007-10-03 01:49:00,1.5996,1.5997,1.599,1.5996,226100000.0
2007-10-03 01:50:00,1.5996,1.5996,1.59935,1.59935,53600000.0
2007-10-03 01:51:00,1.59935,1.5994,1.5993,1.5994,29800000.0
2007-10-03 01:52:00,1.5991,1.5995,1.5991,1.5995,201600000.0
2007-10-03 01:53:00,1.5996,1.6,1.5996,1.5998,269700000.0
2007-10-03 01:54:00,1.5998,1.6,1.5998,1.5999,60000000.0
2007-10-03 01:55:00,1.6,1.6,1.5999,1.6,112400000.0
2007-10-03 01:56:00,1.6,1.6,1.5995,1.5997,306600000.0
2007-10-03 01:57:00,1.5997,1.6,1.5996,1.6,120800000.0
2007-10-03 01:58:00,1.5999,1.6005,1.5999,1.6004,350400000.0
2007-10-03 01:59:00,1.6004,1.6005,1.6003,1.6004,75300000.0
2007-10-03 02:00:00,1.6006,1.6006,1.6002,1.6002,100800000.0
2007-10-03 02:01:00,1.6004,1.6004,1.5999,1.6,182900000.0
2007-10-03 02:02:00,1.59995,1.6004,1.5998,1.60005,258200000.0
2007-10-03 02:03:00,1.5999,1.6002,1.59985,1.6001,176400000.0
2007-10-03 02:04:00,1.6001,1.6002,1.5999,1.6002,80700000.0
2007-10-03 02:05:00,1.60025,1.6003,1.6002,1.6003,82700000.0
2007-10-03 02:06:00,1.6003,1.6003,1.5999,1.6001,83200000.0
2007-10-03 02:07:00,1.6001,1.6001,1.5997,1.5997,188800000.0
2007-10-03 02:08:00,1.6,1.6002,1.5997,1.6001,182600000.0
2007-10-03 02:09:00,1.6002,1.6006,1.60015,1.6006,139500000.0
2007-10-03 02:10:00,1.6006,1.6008,1.6003,1.60055,235200000.0
2007-10-03 02:11:00,1.6005,1.6008,1.6004,1.6005,299300000.0
2007-10-03 02:12:00,1.6005,1.6009,1.6004,1.6006,387100000.0
2007-10-03 02:13:00,1.6006,1.6007,1.6004,1.6005,240200000.0
2007-10-03 02:14:00,1.6005,1.6008,1.6005,1.6007,115600000.0
2007-10-03 02:15:00,1.6007,1.6007,1.6005,1.6007,62400000.0
2007-10-03 02:16:00,1.6005,1.6006,1.6003,1.6003,258400000.0
2007-10-03 02:17:00,1.6004,1.6005,1.5999,1.5999,217400000.0
2007-10-03 02:18:00,1.6,1.6001,1.5988,1.599,418500000.0
2007-10-03 02:19:00,1.599,1.5997,1.5988,1.5996,369200000.0
2007-10-03 02:20:00,1.5997,1.5998,1.5994,1.5995,195200000.0
2007-10-03 02:21:00,1.5995,1.6002,1.5993,1.6,517300000.0
2007-10-03 02:22:00,1.5999,1.6004,1.5998,1.59995,303700000.0
2007-10-03 02:23:00,1.6,1.6002,1.6,1.6001,274800000.0
2007-10-03 02:24:00,1.6002,1.6002,1.6001,1.6002,53400000.0
2007-10-03 02:25:00,1.6001,1.6001,1.5999,1.6001,30800000.0
2007-10-03 02:26:00,1.6001,1.6002,1.6001,1.6002,6800000.0
2007-10-03 02:27:00,1.6002,1.6003,1.6001,1.6003,180200000.0
2007-10-03 02:28:00,1.6004,1.6004,1.5992,1.5993,622700000.0
2007-10-03 02:29:00,1.5993,1.5999,1.5992,1.5999,318000000.0
2007-10-03 02:30:00,1.5999,1.5999,1.5996,1.5997,258800000.0
2007-10-03 02:31:00,1.5996,1.5997,1.5993,1.5993,144000000.0
2007-10-03 02:32:00,1.5993,1.5994,1.599,1.599,152700000.0
2007-10-03 02:33:00,1.599,1.599,1.5984,1.5986,243700000.0
2007-10-03 02:34:00,1.5987,1.5988,1.5986,1.5986,192400000.0
2007-10-03 02:35:00,1.5986,1.5988,1.5984,1.5986,351200000.0
2007-10-03 02:36:00,1.5986,1.5986,1.5985,1.5985,67200000.0
2007-10-03 02:37:00,1.5985,1.5986,1.598,1.5986,364399999.0
2007-10-03 02:38:00,1.5986,1.5987,1.5985,1.5986,142000000.0
2007-10-03 02:39:00,1.5986,1.5992,1.5985,1.5991,305500000.0
2007-10-03 02:40:00,1.5991,1.5991,1.599,1.599,41000000.0
2007-10-03 02:41:00,1.599,1.5992,1.5989,1.59905,267400000.0
2007-10-03 02:42:00,1.59905,1.5997,1.59905,1.5993,221200000.0
2007-10-03 02:43:00,1.5993,1.5993,1.599,1.5991,74600000.0
2007-10-03 02:44:00,1.5991,1.5993,1.5991,1.5992,62800000.0
2007-10-03 02:45:00,1.5992,1.5992,1.599,1.599,65600000.0
2007-10-03 02:46:00,1.599,1.5993,1.5986,1.5993,221600000.0
2007-10-03 02:47:00,1.5992,1.5993,1.5992,1.5992,67200000.0
2007-10-03 02:48:00,1.5992,1.5994,1.5991,1.5991,148500000.0
2007-10-03 02:49:00,1.5992,1.5995,1.599,1.5993,142100000.0
2007-10-03 02:50:00,1.5994,1.59945,1.5991,1.5994,245200000.0
2007-10-03 02:51:00,1.5995,1.6,1.5994,1.5999,295399998.0
2007-10-03 02:52:00,1.5999,1.6001,1.5997,1.5998,203200000.0
2007-10-03 02:53:00,1.5995,1.6002,1.5993,1.6002,249700000.0
2007-10-03 02:54:00,1.6002,1.6021,1.5999,1.6015,542700000.0
2007-10-03 02:55:00,1.60145,1.6015,1.5999,1.5999,811200001.0
2007-10-03 02:56:00,1.5999,1.5999,1.5993,1.5995,133000000.0
2007-10-03 02:57:00,1.5995,1.5998,1.5994,1.5997,66400000.0
2007-10-03 02:58:00,1.59965,1.59965,1.5993,1.5994,238400000.0
2007-10-03 02:59:00,1.5995,1.5996,1.5994,1.59945,132500000.0
2007-10-03 03:00:00,1.5995,1.5995,1.5991,1.5992,283700000.0
2007-10-03 03:01:00,1.59915,1.59915,1.5987,1.5989,149500000.0
2007-10-03 03:02:00,1.59885,1.5991,1.5987,1.5987,175900000.0
2007-10-03 03:03:00,1.599,1.5991,1.5985,1.5988,191300000.0
2007-10-03 03:04:00,1.5988,1.59895,1.5986,1.59895,109600000.0
2007-10-03 03:05:00,1.5989,1.5989,1.5988,1.5988,125200000.0
2007-10-03 03:06:00,1.5988,1.599,1.5988,1.5989,127200000.0
2007-10-03 03:07:00,1.5989,1.599,1.5988,1.59885,102700000.0
2007-10-03 03:08:00,1.59885,1.59885,1.59875,1.59885,17600000.0
2007-10-03 03:09:00,1.59885,1.5989,1.5987,1.59875,83900000.0
2007-10-03 03:10:00,1.5988,1.59895,1.5985,1.5985,68300000.0
2007-10-03 03:11:00,1.5985,1.59855,1.5984,1.59855,19200000.0
2007-10-03 03:12:00,1.5986,1.59895,1.5985,1.5985,62400000.0
2007-10-03 03:13:00,1.5986,1.599,1.59855,1.599,78900000.0
2007-10-03 03:14:00,1.5989,1.59995,1.5988,1.59975,308100000.0
2007-10-03 03:15:00,1.6,1.6002,1.5989,1.5996,549500000.0
2007-10-03 03:16:00,1.5995,1.5995,1.5992,1.5993,104600000.0
2007-10-03 03:17:00,1.5993,1.5995,1.5992,1.59945,170800000.0
2007-10-03 03:18:00,1.59945,1.5995,1.5993,1.5995,66800000.0
2007-10-03 03:19:00,1.5995,1.5996,1.5993,1.5996,82400000.0
2007-10-03 03:20:00,1.5996,1.5996,1.5995,1.5996,20800000.0
2007-10-03 03:21:00,1.5996,1.6,1.5996,1.6,194800000.0
2007-10-03 03:22:00,1.6,1.60045,1.5995,1.60015,297300000.0
2007-10-03 03:23:00,1.60015,1.60035,1.6,1.6,163500000.0
2007-10-03 03:24:00,1.6,1.6003,1.6,1.6003,250200000.0
2007-10-03 03:25:00,1.6003,1.6003,1.5994,1.5996,300800000.0
2007-10-03 03:26:00,1.5996,1.5998,1.5993,1.5995,498599999.0
2007-10-03 03:27:00,1.5995,1.60025,1.5995,1.5999,308800000.0
2007-10-03 03:28:00,1.5999,1.6,1.5997,1.5999,65200000.0
2007-10-03 03:29:00,1.5998,1.6004,1.598,1.598,394400000.0
2007-10-03 03:30:00,1.5955,1.5973,1.5937,1.5943,523200000.0
2007-10-03 03:31:00,1.5943,1.5954,1.5942,1.5953,277400000.0
2007-10-03 03:32:00,1.5955,1.5955,1.59445,1.5945,442700000.0
2007-10-03 03:33:00,1.5945,1.595,1.5942,1.5947,428400000.0
2007-10-03 03:34:00,1.5947,1.5947,1.5918,1.593,732800000.0
2007-10-03 03:35:00,1.5929,1.5936,1.5927,1.5933,376100000.0
2007-10-03 03:36:00,1.5933,1.5938,1.5932,1.59375,479600000.0
2007-10-03 03:37:00,1.594,1.5949,1.594,1.5948,284000000.0
2007-10-03 03:38:00,1.5947,1.5947,1.5941,1.5942,389800000.0
2007-10-03 03:39:00,1.5942,1.5942,1.5936,1.5937,225400000.0
2007-10-03 03:40:00,1.5937,1.5941,1.5936,1.5941,157900000.0
2007-10-03 03:41:00,1.59405,1.5946,1.594,1.5946,176800000.0
2007-10-03 03:42:00,1.5945,1.59475,1.5945,1.59475,127500000.0
2007-10-03 03:43:00,1.59475,1.5948,1.5945,1.59465,140500000.0
2007-10-03 03:44:00,1.59465,1.5948,1.5939,1.5942,148500000.0
2007-10-03 03:45:00,1.59445,1.5947,1.5943,1.5945,83600000.0
2007-10-03 03:46:00,1.59445,1.59445,1.5935,1.5935,236700000.0
2007-10-03 03:47:00,1.5936,1.5937,1.593,1.593,254800000.0
2007-10-03 03:48:00,1.5929,1.593,1.5919,1.5921,350200000.0
2007-10-03 03:49:00,1.5921,1.5931,1.5919,1.5931,220700000.0
2007-10-03 03:50:00,1.5932,1.5934,1.5924,1.5924,255600000.0
2007-10-03 03:51:00,1.5926,1.5929,1.5924,1.5925,106400000.0
2007-10-03 03:52:00,1.5925,1.5925,1.5917,1.59195,209800000.0
2007-10-03 03:53:00,1.59195,1.5928,1.5918,1.5925,288500001.0
2007-10-03 03:54:00,1.5925,1.5929,1.5925,1.5928,159200000.0
2007-10-03 03:55:00,1.5929,1.5932,1.5927,1.5929,164800000.0
2007-10-03 03:56:00,1.5929,1.593,1.5926,1.5927,187700000.0
2007-10-03 03:57:00,1.5927,1.5927,1.5919,1.592,258200001.0
2007-10-03 03:58:00,1.592,1.5923,1.5917,1.5918,259700000.0
2007-10-03 03:59:00,1.5919,1.5924,1.5917,1.5924,167300000.0
2007-10-03 04:00:00,1.59235,1.5924,1.592,1.5922,52300000.0
2007-10-03 04:01:00,1.5922,1.5923,1.5909,1.5914,273800000.0
2007-10-03 04:02:00,1.5914,1.5915,1.5901,1.5907,585600000.0
2007-10-03 04:03:00,1.5906,1.5913,1.5904,1.5912,562400000.0
2007-10-03 04:04:00,1.59115,1.592,1.59115,1.5917,583500000.0
2007-10-03 04:05:00,1.5916,1.5921,1.5914,1.59205,527700003.0
2007-10-03 04:06:00,1.5921,1.5922,1.5916,1.592,518600000.0
2007-10-03 04:07:00,1.592,1.5922,1.5919,1.5922,344600000.0
2007-10-03 04:08:00,1.5922,1.5925,1.5919,1.5925,225800000.0
2007-10-03 04:09:00,1.5925,1.59265,1.5919,1.5919,136300000.0
2007-10-03 04:10:00,1.592,1.592,1.5911,1.5914,199000000.0
2007-10-03 04:11:00,1.59135,1.5914,1.5907,1.59105,249900001.0
2007-10-03 04:12:00,1.5911,1.5913,1.5906,1.5907,273000000.0
2007-10-03 04:13:00,1.5907,1.5912,1.59055,1.5912,524400001.0
2007-10-03 04:14:00,1.5911,1.5915,1.5904,1.59125,462599999.0
2007-10-03 04:15:00,1.59125,1.59135,1.59125,1.59125,42800000.0
2007-10-03 04:16:00,1.59125,1.5914,1.5911,1.5911,160700000.0
2007-10-03 04:17:00,1.5911,1.5921,1.591,1.5921,312400000.0
2007-10-03 04:18:00,1.5921,1.5924,1.5919,1.5921,347000000.0
2007-10-03 04:19:00,1.5921,1.5921,1.591,1.5912,249100000.0
2007-10-03 04:20:00,1.5912,1.5914,1.5912,1.5913,79600000.0
2007-10-03 04:21:00,1.5914,1.5914,1.5909,1.591,441300001.0
2007-10-03 04:22:00,1.591,1.5916,1.5909,1.5916,326400001.0
2007-10-03 04:23:00,1.59155,1.5918,1.5912,1.5914,219000000.0
2007-10-03 04:24:00,1.5914,1.5915,1.5913,1.5914,113200000.0
2007-10-03 04:25:00,1.5914,1.5917,1.5914,1.5916,62200000.0
2007-10-03 04:26:00,1.5916,1.5918,1.5916,1.59165,65100000.0
2007-10-03 04:27:00,1.5916,1.5918,1.5914,1.5915,139900000.0
2007-10-03 04:28:00,1.5915,1.5915,1.5912,1.59135,241800000.0
2007-10-03 04:29:00,1.59135,1.59185,1.5913,1.59185,101600000.0
2007-10-03 04:30:00,1.59185,1.592,1.5918,1.59195,98600000.0
2007-10-03 04:31:00,1.59195,1.5924,1.59195,1.5923,283800000.0
2007-10-03 04:32:00,1.59225,1.59225,1.5916,1.59165,167200000.0
2007-10-03 04:33:00,1.5917,1.5918,1.5915,1.5916,62800000.0
2007-10-03 04:34:00,1.5917,1.5917,1.5914,1.5915,252600001.0
2007-10-03 04:35:00,1.5916,1.5918,1.5916,1.5918,41600000.0
2007-10-03 04:36:00,1.5918,1.5918,1.5917,1.5918,126800000.0
2007-10-03 04:37:00,1.5918,1.592,1.5917,1.5919,141700002.0
2007-10-03 04:38:00,1.5919,1.5922,1.59185,1.5922,345800002.0
2007-10-03 04:39:00,1.5922,1.5924,1.5921,1.5924,265400001.0
2007-10-03 04:40:00,1.5924,1.5924,1.592,1.592,110400000.0
2007-10-03 04:41:00,1.592,1.5921,1.5918,1.5921,208200005.0
2007-10-03 04:42:00,1.5923,1.5924,1.5921,1.5922,234900002.0
2007-10-03 04:43:00,1.5923,1.5923,1.5922,1.5922,38400000.0
2007-10-03 04:44:00,1.5923,1.5925,1.59225,1.5925,48400000.0
2007-10-03 04:45:00,1.5925,1.5936,1.5923,1.5933,435600000.0
2007-10-03 04:46:00,1.5933,1.5935,1.5929,1.5932,318100001.0
2007-10-03 04:47:00,1.5931,1.594,1.5931,1.594,441500003.0
2007-10-03 04:48:00,1.59385,1.5944,1.59375,1.59395,439200000.0
2007-10-03 04:49:00,1.59395,1.59395,1.5934,1.59355,372900000.0
2007-10-03 04:50:00,1.5936,1.5939,1.5935,1.5939,192400000.0
2007-10-03 04:51:00,1.5938,1.594,1.5938,1.594,163100000.0
2007-10-03 04:52:00,1.594,1.5946,1.5939,1.5943,450500006.0
2007-10-03 04:53:00,1.5943,1.5944,1.5941,1.5943,274200003.0
2007-10-03 04:54:00,1.5943,1.5944,1.5941,1.5942,251700001.0
2007-10-03 04:55:00,1.5943,1.5945,1.594,1.5941,146100000.0
2007-10-03 04:56:00,1.5941,1.5943,1.5936,1.5936,161200000.0
2007-10-03 04:57:00,1.5936,1.5942,1.5934,1.5941,215700000.0
2007-10-03 04:58:00,1.5941,1.5949,1.5939,1.5947,234400000.0
2007-10-03 04:59:00,1.5947,1.5949,1.5945,1.5946,212800000.0
2007-10-03 05:00:00,1.5946,1.5949,1.5945,1.5948,181500000.0
2007-10-03 05:01:00,1.5948,1.5952,1.5948,1.5951,228100000.0
2007-10-03 05:02:00,1.5951,1.5951,1.5947,1.5948,198900000.0
2007-10-03 05:03:00,1.5947,1.5952,1.5947,1.5948,273200000.0
2007-10-03 05:04:00,1.5949,1.595,1.5947,1.5948,202600000.0
2007-10-03 05:05:00,1.5949,1.5949,1.5943,1.5943,121200000.0
2007-10-03 05:06:00,1.5944,1.5946,1.5942,1.59445,359600000.0
2007-10-03 05:07:00,1.59445,1.5948,1.5941,1.5942,341500001.0
2007-10-03 05:08:00,1.59415,1.5943,1.5935,1.5936,322000000.0
2007-10-03 05:09:00,1.5936,1.5937,1.5935,1.5936,112600000.0
2007-10-03 05:10:00,1.5936,1.5937,1.5935,1.59365,79600000.0
2007-10-03 05:11:00,1.5937,1.5937,1.5937,1.5937,51600000.0
2007-10-03 05:12:00,1.5937,1.594,1.5937,1.5939,142400000.0
2007-10-03 05:13:00,1.5939,1.5939,1.5938,1.5938,46400000.0
2007-10-03 05:14:00,1.59385,1.5939,1.5936,1.5936,148800000.0
2007-10-03 05:15:00,1.5938,1.5938,1.5935,1.5937,155100000.0
2007-10-03 05:16:00,1.5937,1.5939,1.5937,1.5937,178000000.0
2007-10-03 05:17:00,1.5938,1.5938,1.5938,1.5938,10800000.0
2007-10-03 05:18:00,1.5938,1.5938,1.59375,1.59375,42000000.0
2007-10-03 05:19:00,1.59375,1.5938,1.59375,1.5938,90800000.0
2007-10-03 05:20:00,1.5938,1.5938,1.5937,1.5938,71200000.0
2007-10-03 05:21:00,1.5935,1.5939,1.5935,1.5938,63600000.0
2007-10-03 05:22:00,1.5938,1.5939,1.59375,1.5939,29300000.0
2007-10-03 05:23:00,1.5939,1.5939,1.5936,1.5938,62000000.0
2007-10-03 05:24:00,1.5938,1.5938,1.5936,1.5937,32800000.0
2007-10-03 05:25:00,1.5938,1.5939,1.5936,1.5936,77200000.0
2007-10-03 05:26:00,1.5938,1.5938,1.5936,1.5938,55200000.0
2007-10-03 05:27:00,1.5938,1.5938,1.5935,1.5936,57600000.0
2007-10-03 05:28:00,1.5936,1.5938,1.5934,1.5934,168000000.0
2007-10-03 05:29:00,1.5934,1.5935,1.5932,1.5934,111600000.0
2007-10-03 05:30:00,1.5934,1.5937,1.5932,1.5936,207200000.0
2007-10-03 05:32:00,1.5937,1.5937,1.5937,1.5937,16800000.0
2007-10-03 05:33:00,1.5937,1.5937,1.5933,1.5937,60400001.0
2007-10-03 05:34:00,1.5938,1.5939,1.5937,1.5937,23200000.0
2007-10-03 05:35:00,1.5937,1.5938,1.5937,1.5938,18400000.0
2007-10-03 05:37:00,1.5938,1.5939,1.5936,1.5938,83200000.0
2007-10-03 05:38:00,1.5938,1.5938,1.59325,1.5934,162000000.0
2007-10-03 05:39:00,1.5934,1.5936,1.5932,1.59345,96300000.0
2007-10-03 05:40:00,1.5933,1.5937,1.5933,1.5935,74000000.0
2007-10-03 05:41:00,1.59355,1.5938,1.5934,1.5935,178100000.0
2007-10-03 05:42:00,1.5935,1.5935,1.5932,1.5934,133400001.0
2007-10-03 05:43:00,1.59335,1.5935,1.5932,1.5935,148700001.0
2007-10-03 05:44:00,1.5935,1.5935,1.5933,1.5933,26400000.0
2007-10-03 05:45:00,1.5933,1.5934,1.5931,1.5931,166800000.0
2007-10-03 05:46:00,1.5931,1.5933,1.5931,1.5933,49600000.0
2007-10-03 05:47:00,1.5933,1.5933,1.5926,1.5927,192800000.0
2007-10-03 05:48:00,1.5925,1.5928,1.5924,1.5927,249800000.0
2007-10-03 05:49:00,1.5927,1.5933,1.5924,1.593,295599999.0
2007-10-03 05:50:00,1.593,1.5934,1.593,1.5932,90000000.0
2007-10-03 05:51:00,1.5931,1.5932,1.5928,1.5931,39000000.0
2007-10-03 05:52:00,1.5931,1.5935,1.5931,1.5935,110900000.0
2007-10-03 05:53:00,1.5936,1.5936,1.59325,1.5936,157100000.0
2007-10-03 05:54:00,1.5936,1.5938,1.5934,1.59345,100000000.0
2007-10-03 05:55:00,1.59345,1.5935,1.593,1.59345,38500001.0
2007-10-03 05:56:00,1.5935,1.5935,1.59345,1.59345,25100000.0
2007-10-03 05:57:00,1.5935,1.5935,1.59345,1.59345,14400000.0
2007-10-03 05:58:00,1.5935,1.5937,1.5932,1.5933,95000000.0
2007-10-03 05:59:00,1.5933,1.5939,1.5933,1.59375,103700000.0
2007-10-03 06:00:00,1.5938,1.5938,1.5935,1.5937,33600000.0
2007-10-03 06:01:00,1.5937,1.5944,1.5936,1.5944,246600000.0
2007-10-03 06:02:00,1.5943,1.5952,1.5939,1.595,334300000.0
2007-10-03 06:03:00,1.5949,1.5952,1.5946,1.5951,165000000.0
2007-10-03 06:04:00,1.5951,1.5951,1.5938,1.5941,229700000.0
2007-10-03 06:05:00,1.5941,1.5941,1.5936,1.5939,92400000.0
2007-10-03 06:06:00,1.5938,1.5941,1.5932,1.5941,176000000.0
2007-10-03 06:07:00,1.5938,1.5941,1.5937,1.594,67600000.0
2007-10-03 06:08:00,1.594,1.594,1.5932,1.5936,190200000.0
2007-10-03 06:09:00,1.5936,1.59385,1.5934,1.5935,84300000.0
2007-10-03 06:10:00,1.5939,1.5943,1.5937,1.5941,47200000.0
2007-10-03 06:11:00,1.5943,1.5943,1.5943,1.5943,7200000.0
2007-10-03 06:12:00,1.5944,1.5944,1.594,1.5943,46400000.0
2007-10-03 06:14:00,1.5943,1.5943,1.5942,1.5942,19200000.0
2007-10-03 06:15:00,1.5942,1.5943,1.5937,1.5943,65600000.0
2007-10-03 06:16:00,1.59435,1.59455,1.594,1.594,190400000.0
2007-10-03 06:17:00,1.594,1.5942,1.594,1.5942,23200000.0
2007-10-03 06:18:00,1.59415,1.5942,1.5941,1.5941,43200000.0
2007-10-03 06:19:00,1.5941,1.5941,1.5936,1.5939,74400001.0
2007-10-03 06:20:00,1.5936,1.5939,1.5936,1.5939,82400001.0
2007-10-03 06:21:00,1.5939,1.5939,1.5935,1.5938,55100000.0
2007-10-03 06:22:00,1.5938,1.5938,1.5938,1.5938,24800000.0
2007-10-03 06:23:00,1.5938,1.5938,1.5933,1.5936,152600002.0
2007-10-03 06:24:00,1.5936,1.5939,1.5935,1.5937,137400000.0
2007-10-03 06:25:00,1.5938,1.5939,1.5936,1.5938,139000000.0
2007-10-03 06:26:00,1.5937,1.5938,1.5937,1.5938,15000000.0
2007-10-03 06:27:00,1.5937,1.594,1.5937,1.59385,130800000.0
2007-10-03 06:28:00,1.5939,1.5939,1.5937,1.5938,92200000.0
2007-10-03 06:29:00,1.5939,1.594,1.5936,1.5939,70100000.0
2007-10-03 06:30:00,1.594,1.5941,1.5937,1.5939,203600000.0
2007-10-03 06:31:00,1.5939,1.5939,1.5936,1.5937,59800000.0
2007-10-03 06:32:00,1.5937,1.5939,1.5936,1.5937,183600000.0
2007-10-03 06:33:00,1.5938,1.5938,1.5938,1.5938,9600000.0
2007-10-03 06:34:00,1.5937,1.5937,1.5935,1.5936,60000000.0
2007-10-03 06:35:00,1.5935,1.5938,1.5933,1.5938,227900000.0
2007-10-03 06:36:00,1.5938,1.5938,1.5935,1.5937,176000000.0
2007-10-03 06:37:00,1.5937,1.5937,1.5936,1.5936,48500000.0
2007-10-03 06:38:00,1.5936,1.5937,1.5934,1.5935,142300000.0
2007-10-03 06:39:00,1.5936,1.5937,1.5935,1.5936,40000000.0
2007-10-03 06:40:00,1.5936,1.5942,1.5935,1.5941,194400000.0
2007-10-03 06:41:00,1.594,1.594,1.5932,1.5934,295600001.0
2007-10-03 06:42:00,1.5934,1.5937,1.5934,1.5937,122100000.0
2007-10-03 06:43:00,1.5937,1.5937,1.5936,1.5937,40400000.0
2007-10-03 06:44:00,1.5936,1.5937,1.5934,1.5935,117700000.0
2007-10-03 06:45:00,1.5935,1.59365,1.5934,1.5934,168000000.0
2007-10-03 06:46:00,1.5934,1.5934,1.5934,1.5934,11200000.0
2007-10-03 06:47:00,1.5934,1.5935,1.5931,1.5933,182000002.0
2007-10-03 06:48:00,1.5934,1.5936,1.59315,1.5933,290900000.0
2007-10-03 06:49:00,1.5933,1.5933,1.5931,1.5932,116600000.0
2007-10-03 06:50:00,1.5932,1.5932,1.5929,1.5931,122400000.0
2007-10-03 06:51:00,1.5931,1.5933,1.593,1.5933,187100000.0
2007-10-03 06:52:00,1.5932,1.5933,1.5932,1.5933,50000000.0
2007-10-03 06:53:00,1.5933,1.5933,1.5932,1.5932,94000000.0
2007-10-03 06:54:00,1.5932,1.5932,1.5929,1.59305,206200000.0
2007-10-03 06:55:00,1.5931,1.5933,1.5931,1.5932,36000000.0
2007-10-03 06:56:00,1.5933,1.5934,1.5932,1.5934,85100000.0
2007-10-03 06:57:00,1.5933,1.5935,1.5933,1.5934,48900000.0
2007-10-03 06:58:00,1.5934,1.5936,1.5934,1.5934,103700000.0
2007-10-03 06:59:00,1.5935,1.5935,1.5932,1.5933,38100000.0
2007-10-03 07:00:00,1.5934,1.5935,1.5932,1.5932,172000000.0
2007-10-03 07:01:00,1.5933,1.5933,1.5932,1.5932,70400000.0
2007-10-03 07:02:00,1.5933,1.5933,1.5932,1.5932,66600000.0
2007-10-03 07:03:00,1.5932,1.5933,1.5926,1.5927,225200000.0
2007-10-03 07:04:00,1.5928,1.5928,1.5926,1.5928,86000000.0
2007-10-03 07:05:00,1.5929,1.593,1.5928,1.593,52800000.0
2007-10-03 07:06:00,1.593,1.5931,1.5929,1.5931,37200000.0
2007-10-03 07:07:00,1.593,1.5932,1.593,1.5931,79200000.0
2007-10-03 07:08:00,1.5931,1.5931,1.5928,1.593,219400000.0
2007-10-03 07:09:00,1.593,1.5931,1.593,1.5931,157200000.0
2007-10-03 07:10:00,1.5931,1.5931,1.593,1.59305,45400000.0
2007-10-03 07:11:00,1.593,1.593,1.5928,1.5929,75600000.0
2007-10-03 07:12:00,1.593,1.5931,1.59295,1.59295,127400000.0
2007-10-03 07:13:00,1.593,1.5933,1.593,1.5933,63400000.0
2007-10-03 07:14:00,1.5933,1.5933,1.5932,1.5932,31200000.0
2007-10-03 07:15:00,1.5933,1.5933,1.5931,1.59315,90000002.0
2007-10-03 07:16:00,1.5932,1.5932,1.5929,1.593,175600000.0
2007-10-03 07:17:00,1.593,1.593,1.5929,1.5929,88000000.0
2007-10-03 07:18:00,1.5929,1.5929,1.5922,1.5925,386800000.0
2007-10-03 07:19:00,1.5926,1.59265,1.5925,1.5925,121600000.0
2007-10-03 07:20:00,1.5924,1.5934,1.5924,1.5934,395000001.0
2007-10-03 07:21:00,1.5933,1.5934,1.59305,1.59305,205600000.0
2007-10-03 07:22:00,1.593,1.5933,1.593,1.5932,186800000.0
2007-10-03 07:23:00,1.5932,1.5936,1.5932,1.5936,221200000.0
2007-10-03 07:24:00,1.5936,1.5936,1.5932,1.5933,104800000.0
2007-10-03 07:25:00,1.5933,1.5935,1.5933,1.5935,146400000.0
2007-10-03 07:26:00,1.5935,1.5937,1.5933,1.5937,209600000.0
2007-10-03 07:27:00,1.5937,1.5937,1.5935,1.5936,138400000.0
2007-10-03 07:28:00,1.5936,1.5937,1.5932,1.5932,200000000.0
2007-10-03 07:29:00,1.5935,1.5937,1.5932,1.5934,389300000.0
2007-10-03 07:30:00,1.5934,1.5935,1.5931,1.5931,206200000.0
2007-10-03 07:31:00,1.5931,1.5932,1.5929,1.5931,240600000.0
2007-10-03 07:32:00,1.5931,1.5932,1.5929,1.593,258800000.0
2007-10-03 07:33:00,1.593,1.5933,1.593,1.5933,128000000.0
2007-10-03 07:34:00,1.5933,1.5933,1.593,1.5931,71600000.0
2007-10-03 07:35:00,1.5931,1.5931,1.5927,1.593,348000000.0
2007-10-03 07:36:00,1.593,1.5931,1.5928,1.593,401200000.0
2007-10-03 07:37:00,1.593,1.594,1.593,1.5939,398100000.0
2007-10-03 07:38:00,1.5939,1.594,1.5937,1.5939,281800003.0
2007-10-03 07:39:00,1.5939,1.5939,1.5936,1.5937,280600000.0
2007-10-03 07:40:00,1.5938,1.594,1.5937,1.59375,216000000.0
2007-10-03 07:41:00,1.5939,1.5945,1.5937,1.5944,418200000.0
2007-10-03 07:42:00,1.59435,1.5953,1.5941,1.5947,515800000.0
2007-10-03 07:43:00,1.5949,1.5949,1.5941,1.5945,383000001.0
2007-10-03 07:44:00,1.5946,1.5948,1.5944,1.5946,369500000.0
2007-10-03 07:45:00,1.5946,1.5951,1.5944,1.5951,326000001.0
2007-10-03 07:46:00,1.5951,1.5952,1.5941,1.5945,514300000.0
2007-10-03 07:47:00,1.5945,1.5946,1.5941,1.5941,289600000.0
2007-10-03 07:48:00,1.5941,1.5942,1.594,1.594,182000000.0
2007-10-03 07:49:00,1.594,1.594,1.5936,1.5937,301100000.0
2007-10-03 07:50:00,1.5937,1.5939,1.5936,1.5939,388500000.0
2007-10-03 07:51:00,1.5939,1.5939,1.59345,1.5937,100800000.0
2007-10-03 07:52:00,1.5937,1.59405,1.5936,1.5937,249800001.0
2007-10-03 07:53:00,1.59375,1.595,1.59375,1.5947,522300000.0
2007-10-03 07:54:00,1.5947,1.5948,1.5945,1.5947,322300000.0
2007-10-03 07:55:00,1.5947,1.5948,1.5943,1.5947,343800000.0
2007-10-03 07:56:00,1.5947,1.5947,1.5944,1.5946,230300000.0
2007-10-03 07:57:00,1.5944,1.5946,1.5943,1.5945,145100000.0
2007-10-03 07:58:00,1.59455,1.5948,1.5943,1.5943,111400000.0
2007-10-03 07:59:00,1.5943,1.5951,1.5943,1.5951,399300005.0
2007-10-03 08:00:00,1.5951,1.5951,1.5941,1.5947,356100001.0
2007-10-03 08:01:00,1.5947,1.5948,1.5942,1.5943,372800002.0
2007-10-03 08:02:00,1.5943,1.5945,1.59415,1.5942,302300000.0
2007-10-03 08:03:00,1.5942,1.5945,1.5937,1.5942,410500000.0
2007-10-03 08:04:00,1.5942,1.5942,1.5937,1.5939,325500000.0
2007-10-03 08:05:00,1.59385,1.594,1.5935,1.5936,404799999.0
2007-10-03 08:06:00,1.5935,1.5937,1.593,1.593,411700000.0
2007-10-03 08:07:00,1.5931,1.5933,1.59225,1.5926,560200000.0
2007-10-03 08:08:00,1.5926,1.5929,1.5922,1.5925,211200000.0
2007-10-03 08:09:00,1.5925,1.5926,1.5922,1.59255,235700000.0
2007-10-03 08:10:00,1.5926,1.5928,1.59205,1.5921,349499999.0
2007-10-03 08:11:00,1.59205,1.5921,1.5917,1.592,423000000.0
2007-10-03 08:12:00,1.592,1.5923,1.592,1.5923,45200000.0
2007-10-03 08:13:00,1.59225,1.59225,1.5917,1.5921,503600000.0
2007-10-03 08:14:00,1.5921,1.5921,1.5913,1.5919,684200001.0
2007-10-03 08:15:00,1.5918,1.5919,1.5916,1.5919,388100001.0
2007-10-03 08:16:00,1.5918,1.5919,1.5916,1.5919,406200000.0
2007-10-03 08:17:00,1.5917,1.59245,1.5917,1.5922,656000001.0
2007-10-03 08:18:00,1.5922,1.5923,1.5915,1.5918,281000000.0
2007-10-03 08:19:00,1.5918,1.592,1.5914,1.59185,384300004.0
2007-10-03 08:20:00,1.59185,1.5926,1.5916,1.5924,361800000.0
2007-10-03 08:21:00,1.5924,1.5925,1.5917,1.5921,414400000.0
2007-10-03 08:22:00,1.5921,1.5926,1.592,1.59245,276000001.0
2007-10-03 08:23:00,1.5924,1.5926,1.5922,1.5925,376700001.0
2007-10-03 08:24:00,1.5924,1.5926,1.592,1.5924,538199998.0
2007-10-03 08:25:00,1.5921,1.5926,1.5921,1.59245,295900000.0
2007-10-03 08:26:00,1.5923,1.5926,1.5919,1.5921,381300000.0
2007-10-03 08:27:00,1.5921,1.5923,1.5915,1.5922,904899999.0
2007-10-03 08:28:00,1.5922,1.5924,1.592,1.5922,426100000.0
2007-10-03 08:29:00,1.5923,1.593,1.592,1.5927,391099999.0
2007-10-03 08:30:00,1.5927,1.5928,1.5919,1.592,550400000.0
2007-10-03 08:31:00,1.5919,1.5926,1.5917,1.5926,384400000.0
2007-10-03 08:32:00,1.5926,1.5926,1.5923,1.5924,348700000.0
2007-10-03 08:33:00,1.5925,1.59265,1.59245,1.5925,192500000.0
2007-10-03 08:34:00,1.59245,1.59245,1.5922,1.5923,129200000.0
2007-10-03 08:35:00,1.5923,1.5924,1.59215,1.5924,148000000.0
2007-10-03 08:36:00,1.5924,1.5925,1.5922,1.5923,243400000.0
2007-10-03 08:37:00,1.5923,1.5926,1.5922,1.5924,225099999.0
2007-10-03 08:38:00,1.5925,1.5932,1.5922,1.5927,462500000.0
2007-10-03 08:39:00,1.5927,1.593,1.5925,1.5925,240200000.0
2007-10-03 08:40:00,1.5925,1.5933,1.5925,1.5932,376000000.0
2007-10-03 08:41:00,1.5932,1.5933,1.5927,1.5932,208000000.0
2007-10-03 08:42:00,1.59325,1.59325,1.59295,1.59305,148000000.0
2007-10-03 08:43:00,1.59305,1.5932,1.5924,1.5926,236200000.0
2007-10-03 08:44:00,1.5926,1.5927,1.5924,1.59265,225600000.0
2007-10-03 08:45:00,1.5927,1.5932,1.59255,1.593,376300000.0
2007-10-03 08:46:00,1.5931,1.5931,1.5928,1.5928,274400000.0
2007-10-03 08:47:00,1.5928,1.5929,1.5925,1.5928,408800000.0
2007-10-03 08:48:00,1.59275,1.59315,1.5927,1.593,251300000.0
2007-10-03 08:49:00,1.593,1.5933,1.5928,1.5933,235300000.0
2007-10-03 08:50:00,1.5933,1.59345,1.593,1.593,227800000.0
2007-10-03 08:51:00,1.59295,1.59335,1.5927,1.5933,470899999.0
2007-10-03 08:52:00,1.5933,1.5935,1.5927,1.5932,466400000.0
2007-10-03 08:53:00,1.5932,1.59335,1.5923,1.593,632199998.0
2007-10-03 08:54:00,1.5931,1.5936,1.5929,1.5934,821299998.0
2007-10-03 08:55:00,1.5934,1.5938,1.59335,1.5937,707300000.0
2007-10-03 08:56:00,1.5937,1.594,1.5934,1.5937,656100001.0
2007-10-03 08:57:00,1.5937,1.59375,1.5931,1.59325,346400001.0
2007-10-03 08:58:00,1.59325,1.5937,1.5931,1.5937,393799997.0
2007-10-03 08:59:00,1.5937,1.5938,1.5933,1.5937,288400000.0
2007-10-03 09:00:00,1.5937,1.59445,1.5936,1.5939,922200001.0
2007-10-03 09:01:00,1.5939,1.594,1.5932,1.5937,940200005.0
2007-10-03 09:02:00,1.5937,1.594,1.59355,1.5937,610999999.0
2007-10-03 09:03:00,1.5937,1.594,1.5935,1.5935,526400000.0
2007-10-03 09:04:00,1.5936,1.5939,1.5934,1.5934,554999996.0
2007-10-03 09:05:00,1.5934,1.59385,1.5929,1.593,996899998.0
2007-10-03 09:06:00,1.593,1.5936,1.593,1.5935,507599996.0
2007-10-03 09:07:00,1.5935,1.5935,1.5932,1.5933,649599996.0
2007-10-03 09:08:00,1.5933,1.5933,1.5929,1.593,597599996.0
2007-10-03 09:09:00,1.593,1.5934,1.5929,1.5934,489599997.0
2007-10-03 09:10:00,1.5934,1.5934,1.5929,1.5931,726299994.0
2007-10-03 09:11:00,1.5931,1.5934,1.5928,1.5929,797599991.0
2007-10-03 09:12:00,1.5929,1.593,1.5926,1.5927,713999995.0
2007-10-03 09:13:00,1.59255,1.5926,1.5918,1.5922,469100000.0
2007-10-03 09:14:00,1.5922,1.5925,1.5922,1.5925,416899999.0
2007-10-03 09:15:00,1.5925,1.59255,1.5923,1.59255,327400003.0
2007-10-03 09:16:00,1.59255,1.5927,1.5924,1.59255,232100001.0
2007-10-03 09:17:00,1.59255,1.59275,1.5925,1.5925,51200000.0
2007-10-03 09:18:00,1.5925,1.5931,1.5924,1.59295,190800000.0
2007-10-03 09:19:00,1.59295,1.5931,1.5928,1.5928,148800000.0
2007-10-03 09:20:00,1.5928,1.5931,1.5927,1.5927,559299990.0
2007-10-03 09:21:00,1.5927,1.593,1.5925,1.5928,385899998.0
2007-10-03 09:22:00,1.5928,1.5935,1.5928,1.5932,292800000.0
2007-10-03 09:23:00,1.5932,1.5932,1.5928,1.59295,461299995.0
2007-10-03 09:24:00,1.5929,1.5934,1.5928,1.5932,417800000.0
2007-10-03 09:25:00,1.5932,1.5935,1.5928,1.5935,725300000.0
2007-10-03 09:26:00,1.5935,1.5935,1.5931,1.5931,348999998.0
2007-10-03 09:27:00,1.5931,1.59375,1.5928,1.5932,678899997.0
2007-10-03 09:28:00,1.5931,1.5931,1.5927,1.5929,586500000.0
2007-10-03 09:29:00,1.5929,1.5934,1.5929,1.5934,401999999.0
2007-10-03 09:30:00,1.5933,1.5935,1.5929,1.5932,583199997.0
2007-10-03 09:31:00,1.5932,1.5938,1.5931,1.59375,390399999.0
2007-10-03 09:32:00,1.59375,1.5943,1.5937,1.5938,585299994.0
2007-10-03 09:33:00,1.5938,1.5938,1.5935,1.5937,300799999.0
2007-10-03 09:34:00,1.5937,1.594,1.5935,1.5939,477499998.0
2007-10-03 09:35:00,1.5939,1.594,1.5937,1.5938,511500001.0
2007-10-03 09:36:00,1.5939,1.5941,1.5937,1.594,338200000.0
2007-10-03 09:37:00,1.594,1.594,1.59365,1.59385,298300000.0
2007-10-03 09:38:00,1.5938,1.5939,1.59375,1.5939,116600000.0
2007-10-03 09:39:00,1.5939,1.5948,1.5939,1.5947,299799999.0
2007-10-03 09:40:00,1.5947,1.5952,1.59425,1.5949,782900000.0
2007-10-03 09:41:00,1.5949,1.5958,1.59465,1.5958,616100000.0
2007-10-03 09:42:00,1.5959,1.5962,1.5955,1.5957,860799996.0
2007-10-03 09:43:00,1.5957,1.5958,1.5955,1.5957,449199995.0
2007-10-03 09:44:00,1.5957,1.596,1.5957,1.5958,637499991.0
2007-10-03 09:45:00,1.5958,1.5958,1.5956,1.5956,403999996.0
2007-10-03 09:46:00,1.5956,1.5957,1.5955,1.5957,261499999.0
2007-10-03 09:47:00,1.5958,1.5958,1.5952,1.5955,558800000.0
2007-10-03 09:48:00,1.5955,1.5956,1.5953,1.59555,556100000.0
2007-10-03 09:49:00,1.59555,1.59575,1.5954,1.5956,334400003.0
2007-10-03 09:50:00,1.5956,1.5961,1.59545,1.596,548899994.0
2007-10-03 09:51:00,1.5961,1.5966,1.5958,1.5966,648699997.0
2007-10-03 09:52:00,1.5968,1.597,1.5966,1.5968,401599999.0
2007-10-03 09:53:00,1.5967,1.5971,1.5966,1.59675,350400000.0
2007-10-03 09:54:00,1.5968,1.59715,1.5967,1.59715,773500001.0
2007-10-03 09:55:00,1.5973,1.5976,1.59715,1.5973,332800000.0
2007-10-03 09:56:00,1.5972,1.5972,1.59655,1.5966,387900000.0
2007-10-03 09:57:00,1.5966,1.5967,1.5964,1.59655,255899997.0
2007-10-03 09:58:00,1.5966,1.5966,1.5962,1.5964,451999995.0
2007-10-03 09:59:00,1.5963,1.5975,1.5963,1.5975,716799995.0
2007-10-03 10:00:00,1.5974,1.5974,1.5967,1.5971,534399999.0
2007-10-03 10:01:00,1.5971,1.5973,1.5965,1.5966,711999998.0
2007-10-03 10:02:00,1.5966,1.5967,1.5962,1.5965,779999996.0
2007-10-03 10:03:00,1.5964,1.5964,1.5956,1.5957,926299985.0
2007-10-03 10:04:00,1.5957,1.5959,1.5955,1.5958,442799994.0
2007-10-03 10:05:00,1.5959,1.5961,1.5958,1.596,373599999.0
2007-10-03 10:06:00,1.596,1.5962,1.5959,1.5962,561799988.0
2007-10-03 10:07:00,1.596,1.5961,1.5958,1.5961,339499997.0
2007-10-03 10:08:00,1.5961,1.5962,1.5954,1.5956,512799999.0
2007-10-03 10:09:00,1.5956,1.5956,1.5952,1.5955,299999994.0
2007-10-03 10:10:00,1.5955,1.596,1.5953,1.5953,840799996.0
2007-10-03 10:11:00,1.5953,1.5953,1.5949,1.5949,687199998.0
2007-10-03 10:12:00,1.595,1.5955,1.5949,1.5953,399099997.0
2007-10-03 10:13:00,1.5954,1.5966,1.5953,1.5966,882299991.0
2007-10-03 10:14:00,1.5965,1.5966,1.5959,1.5962,643699997.0
2007-10-03 10:15:00,1.5962,1.5964,1.5962,1.5962,234399999.0
2007-10-03 10:16:00,1.5962,1.5964,1.5962,1.5963,166700000.0
2007-10-03 10:17:00,1.5963,1.5963,1.596,1.5961,259799997.0
2007-10-03 10:18:00,1.5961,1.5963,1.5959,1.5962,498299990.0
2007-10-03 10:19:00,1.5962,1.5963,1.5961,1.5962,438799994.0
2007-10-03 10:20:00,1.5962,1.5967,1.5961,1.5965,702199987.0
2007-10-03 10:21:00,1.5965,1.5967,1.5961,1.5961,631999999.0
2007-10-03 10:22:00,1.5962,1.5974,1.5961,1.5973,902699998.0
2007-10-03 10:23:00,1.5973,1.5974,1.5969,1.5969,727699997.0
2007-10-03 10:24:00,1.597,1.597,1.5967,1.5968,253699995.0
2007-10-03 10:25:00,1.5968,1.5972,1.5968,1.5971,428800000.0
2007-10-03 10:26:00,1.5971,1.5972,1.5968,1.5968,269399999.0
2007-10-03 10:27:00,1.5969,1.5971,1.5967,1.5969,614799994.0
2007-10-03 10:28:00,1.5969,1.597,1.5966,1.5968,423800000.0
2007-10-03 10:29:00,1.5968,1.5968,1.5965,1.5965,180400000.0
2007-10-03 10:30:00,1.59675,1.5969,1.5966,1.5968,142700000.0
2007-10-03 10:31:00,1.5968,1.5969,1.5967,1.5967,81200000.0
2007-10-03 10:32:00,1.5968,1.5969,1.5964,1.5965,494599997.0
2007-10-03 10:33:00,1.5966,1.5967,1.5965,1.5966,255999998.0
2007-10-03 10:34:00,1.5966,1.5969,1.5964,1.5965,388900000.0
2007-10-03 10:35:00,1.5965,1.5968,1.59625,1.5965,362600001.0
2007-10-03 10:36:00,1.5965,1.5966,1.5964,1.5966,275700000.0
2007-10-03 10:37:00,1.59655,1.5966,1.5963,1.5965,190400000.0
2007-10-03 10:38:00,1.5965,1.5968,1.5965,1.5965,218299998.0
2007-10-03 10:39:00,1.5965,1.5965,1.5961,1.5964,236400000.0
2007-10-03 10:40:00,1.5964,1.5967,1.59635,1.5966,325800000.0
2007-10-03 10:41:00,1.5965,1.5973,1.5963,1.5967,1032800000.0
2007-10-03 10:42:00,1.5968,1.5969,1.5966,1.5967,568000000.0
2007-10-03 10:43:00,1.5969,1.5969,1.5962,1.5967,736899998.0
2007-10-03 10:44:00,1.59675,1.5973,1.5965,1.5971,659800001.0
2007-10-03 10:45:00,1.5971,1.5972,1.5967,1.597,637600001.0
2007-10-03 10:46:00,1.597,1.597,1.5964,1.5966,835200000.0
2007-10-03 10:47:00,1.5966,1.5968,1.59635,1.59665,363600000.0
2007-10-03 10:48:00,1.59665,1.5969,1.5961,1.5962,667700000.0
2007-10-03 10:49:00,1.59625,1.5966,1.5961,1.5966,452600000.0
2007-10-03 10:50:00,1.5966,1.5966,1.596,1.5961,550899997.0
2007-10-03 10:51:00,1.5961,1.5963,1.5961,1.5962,160800000.0
2007-10-03 10:52:00,1.5962,1.5964,1.5959,1.5964,410799999.0
2007-10-03 10:53:00,1.5963,1.5968,1.5963,1.5964,575999998.0
2007-10-03 10:54:00,1.5964,1.5966,1.5959,1.5965,805999999.0
2007-10-03 10:55:00,1.5965,1.5966,1.5961,1.5962,851399992.0
2007-10-03 10:56:00,1.5963,1.5967,1.5962,1.5967,310399997.0
2007-10-03 10:57:00,1.5967,1.5967,1.5958,1.5962,839799996.0
2007-10-03 10:58:00,1.5962,1.5967,1.5962,1.5965,224100000.0
2007-10-03 10:59:00,1.5965,1.5965,1.5957,1.5957,436200000.0
2007-10-03 11:00:00,1.5958,1.5962,1.5957,1.5961,407799999.0
2007-10-03 11:01:00,1.5961,1.5962,1.59595,1.5962,386299997.0
2007-10-03 11:02:00,1.5963,1.5965,1.59605,1.5962,744799994.0
2007-10-03 11:03:00,1.5963,1.5963,1.5961,1.5961,87200000.0
2007-10-03 11:04:00,1.5961,1.5961,1.5957,1.5958,310399996.0
2007-10-03 11:05:00,1.5958,1.596,1.59555,1.59555,371099997.0
2007-10-03 11:06:00,1.5956,1.5956,1.5954,1.5955,376399995.0
2007-10-03 11:07:00,1.5955,1.5957,1.5954,1.5956,480399998.0
2007-10-03 11:08:00,1.5957,1.5958,1.5955,1.5955,114199999.0
2007-10-03 11:09:00,1.5957,1.5957,1.59545,1.59545,410399994.0
2007-10-03 11:10:00,1.59545,1.5957,1.5954,1.5956,122199999.0
2007-10-03 11:11:00,1.5956,1.5956,1.595,1.595,227999997.0
2007-10-03 11:12:00,1.595,1.5952,1.5948,1.5949,804799991.0
2007-10-03 11:13:00,1.595,1.5953,1.5944,1.5948,1164799993.0
2007-10-03 11:14:00,1.5948,1.5951,1.5946,1.59485,657899995.0
2007-10-03 11:15:00,1.5949,1.5949,1.5946,1.5949,562799997.0
2007-10-03 11:16:00,1.595,1.5951,1.59475,1.5948,368299998.0
2007-10-03 11:17:00,1.5949,1.595,1.5947,1.5948,326899992.0
2007-10-03 11:18:00,1.5948,1.5949,1.5944,1.5947,552499994.0
2007-10-03 11:19:00,1.5947,1.5951,1.5946,1.5951,330399999.0
2007-10-03 11:20:00,1.5951,1.5952,1.59495,1.59505,317499999.0
2007-10-03 11:21:00,1.5951,1.5953,1.59495,1.5952,339700000.0
2007-10-03 11:22:00,1.5951,1.5951,1.5948,1.5949,177600000.0
2007-10-03 11:23:00,1.5949,1.5952,1.5949,1.595,357400000.0
2007-10-03 11:24:00,1.59495,1.5952,1.5949,1.595,228599998.0
2007-10-03 11:25:00,1.595,1.5954,1.595,1.5953,88300000.0
2007-10-03 11:26:00,1.5953,1.5953,1.5951,1.5953,226699998.0
2007-10-03 11:27:00,1.5954,1.5954,1.5952,1.5954,160899999.0
2007-10-03 11:28:00,1.5953,1.5954,1.5953,1.5953,276500000.0
2007-10-03 11:29:00,1.5953,1.5953,1.595,1.5953,577699999.0
2007-10-03 11:30:00,1.5953,1.5954,1.5948,1.5949,501200000.0
2007-10-03 11:31:00,1.5949,1.5951,1.5944,1.5947,500799999.0
2007-10-03 11:32:00,1.5947,1.5948,1.59445,1.59445,330400000.0
2007-10-03 11:33:00,1.59445,1.59455,1.5943,1.59435,222800001.0
2007-10-03 11:34:00,1.5943,1.59445,1.5938,1.59405,490999998.0
2007-10-03 11:35:00,1.594,1.5943,1.5937,1.59405,656400001.0
2007-10-03 11:36:00,1.5939,1.5942,1.5939,1.594,129099999.0
2007-10-03 11:37:00,1.594,1.5946,1.594,1.5946,205600000.0
2007-10-03 11:38:00,1.5946,1.5946,1.59425,1.5946,403699999.0
2007-10-03 11:39:00,1.59455,1.5948,1.5945,1.5948,418399999.0
2007-10-03 11:40:00,1.5948,1.5948,1.5947,1.5948,126400000.0
2007-10-03 11:41:00,1.5948,1.5951,1.5946,1.5949,309200001.0
2007-10-03 11:42:00,1.59485,1.5951,1.5944,1.5945,519199998.0
2007-10-03 11:43:00,1.5946,1.5948,1.5943,1.5947,488199998.0
2007-10-03 11:44:00,1.5947,1.5948,1.5945,1.59475,387700000.0
2007-10-03 11:45:00,1.59475,1.59505,1.5942,1.5944,520599995.0
2007-10-03 11:46:00,1.59435,1.5945,1.594,1.5943,322599998.0
2007-10-03 11:47:00,1.5943,1.5944,1.594,1.594,343199999.0
2007-10-03 11:48:00,1.594,1.594,1.5935,1.5938,788099992.0
2007-10-03 11:49:00,1.5939,1.5946,1.5938,1.5946,537799995.0
2007-10-03 11:50:00,1.5946,1.5949,1.5946,1.5948,143999999.0
2007-10-03 11:51:00,1.5949,1.5955,1.5949,1.5953,895899989.0
2007-10-03 11:52:00,1.5952,1.5953,1.5951,1.5952,238799999.0
2007-10-03 11:53:00,1.5952,1.5953,1.5949,1.5951,379199998.0
2007-10-03 11:54:00,1.5951,1.5952,1.59505,1.5952,189200000.0
2007-10-03 11:55:00,1.5952,1.5954,1.595,1.59505,273900000.0
2007-10-03 11:56:00,1.5951,1.59525,1.59505,1.5951,119299999.0
2007-10-03 11:57:00,1.5951,1.5951,1.5948,1.5948,47800000.0
2007-10-03 11:58:00,1.5948,1.5948,1.594,1.59405,375799999.0
2007-10-03 11:59:00,1.5941,1.5944,1.59405,1.5943,173500000.0
2007-10-03 12:00:00,1.5944,1.59465,1.5943,1.5944,267099999.0
2007-10-03 12:01:00,1.5944,1.5947,1.5943,1.5943,282400000.0
2007-10-03 12:02:00,1.5943,1.5947,1.5943,1.5945,316800000.0
2007-10-03 12:03:00,1.5945,1.5947,1.5945,1.5946,195200000.0
2007-10-03 12:04:00,1.5946,1.5947,1.5945,1.5946,259200000.0
2007-10-03 12:05:00,1.5946,1.5946,1.5942,1.59425,351399999.0
2007-10-03 12:06:00,1.5943,1.5944,1.59395,1.59425,500899993.0
2007-10-03 12:07:00,1.5945,1.5946,1.5941,1.5945,79700000.0
2007-10-03 12:08:00,1.5946,1.5947,1.5943,1.59445,104000000.0
2007-10-03 12:09:00,1.59445,1.5946,1.5942,1.59425,278200000.0
2007-10-03 12:10:00,1.59425,1.59445,1.594,1.594,259400000.0
2007-10-03 12:11:00,1.59405,1.59415,1.5939,1.59395,309599999.0
2007-10-03 12:12:00,1.59395,1.59425,1.5937,1.59425,466800000.0
2007-10-03 12:13:00,1.59425,1.59425,1.5936,1.59385,257100000.0
2007-10-03 12:14:00,1.5939,1.5948,1.59385,1.5948,555599997.0
2007-10-03 12:15:00,1.5948,1.5948,1.5946,1.5947,251200000.0
2007-10-03 12:16:00,1.5947,1.5948,1.5946,1.5946,234400000.0
2007-10-03 12:17:00,1.59455,1.59455,1.5944,1.5944,68800000.0
2007-10-03 12:18:00,1.5944,1.5945,1.5942,1.59435,383600001.0
2007-10-03 12:19:00,1.5944,1.5947,1.5943,1.59455,378400000.0
2007-10-03 12:20:00,1.5945,1.59455,1.5943,1.59435,133400000.0
2007-10-03 12:21:00,1.59435,1.59445,1.5941,1.59425,127000000.0
2007-10-03 12:22:00,1.5945,1.5949,1.5941,1.5948,392800000.0
2007-10-03 12:23:00,1.5948,1.595,1.5947,1.5948,272800000.0
2007-10-03 12:24:00,1.5948,1.5953,1.59465,1.5948,404800000.0
2007-10-03 12:25:00,1.5949,1.595,1.5948,1.5949,303899999.0
2007-10-03 12:26:00,1.5949,1.5949,1.5943,1.5944,496799999.0
2007-10-03 12:27:00,1.5945,1.59505,1.5945,1.595,180600000.0
2007-10-03 12:28:00,1.595,1.5952,1.5948,1.5948,166500000.0
2007-10-03 12:29:00,1.5948,1.5948,1.59455,1.59455,125200000.0
2007-10-03 12:30:00,1.5945,1.5949,1.5945,1.5949,205199998.0
2007-10-03 12:31:00,1.5949,1.5949,1.5948,1.59485,52000000.0
2007-10-03 12:32:00,1.5947,1.5949,1.5947,1.59485,65500000.0
2007-10-03 12:33:00,1.59485,1.5949,1.5947,1.5947,234200001.0
2007-10-03 12:34:00,1.5947,1.5949,1.5947,1.5948,132800000.0
2007-10-03 12:35:00,1.5948,1.5949,1.5947,1.5949,96799999.0
2007-10-03 12:36:00,1.5949,1.5949,1.5945,1.5946,412999991.0
2007-10-03 12:37:00,1.5946,1.595,1.5944,1.595,596799988.0
2007-10-03 12:38:00,1.5951,1.5957,1.5951,1.5955,630399995.0
2007-10-03 12:39:00,1.5955,1.5957,1.5952,1.59525,591799995.0
2007-10-03 12:40:00,1.59525,1.5954,1.5952,1.5953,234099996.0
2007-10-03 12:41:00,1.5953,1.5954,1.5952,1.5953,353399996.0
2007-10-03 12:42:00,1.59525,1.5954,1.5951,1.59535,647799987.0
2007-10-03 12:43:00,1.59535,1.59535,1.5952,1.59525,91500000.0
2007-10-03 12:44:00,1.5952,1.5955,1.5951,1.5951,138200000.0
2007-10-03 12:45:00,1.5951,1.5955,1.59505,1.5955,68000000.0
2007-10-03 12:46:00,1.5957,1.59575,1.59555,1.5956,31200000.0
2007-10-03 12:47:00,1.5956,1.5957,1.5953,1.5956,194299999.0
2007-10-03 12:48:00,1.5955,1.5958,1.5951,1.5952,326399999.0
2007-10-03 12:49:00,1.5951,1.5957,1.595,1.5955,415199999.0
2007-10-03 12:50:00,1.5955,1.5955,1.5951,1.5955,624699998.0
2007-10-03 12:51:00,1.5955,1.5955,1.5949,1.5952,446599996.0
2007-10-03 12:52:00,1.5952,1.5955,1.5949,1.5951,361499999.0
2007-10-03 12:53:00,1.5951,1.5951,1.5948,1.595,168500000.0
2007-10-03 12:54:00,1.5949,1.595,1.5948,1.595,191200000.0
2007-10-03 12:55:00,1.595,1.595,1.5948,1.59495,160000000.0
2007-10-03 12:56:00,1.59495,1.595,1.59485,1.595,34400000.0
2007-10-03 12:57:00,1.595,1.5953,1.595,1.5951,95200000.0
2007-10-03 12:58:00,1.5951,1.59605,1.5951,1.5957,550999999.0
2007-10-03 12:59:00,1.5956,1.5957,1.59505,1.5956,520599998.0
2007-10-03 13:00:00,1.5956,1.5956,1.59495,1.5951,297800000.0
2007-10-03 13:01:00,1.59505,1.59505,1.594,1.5948,392499999.0
2007-10-03 13:02:00,1.5949,1.595,1.59455,1.595,207100000.0
2007-10-03 13:03:00,1.595,1.5953,1.59495,1.5952,392800000.0
2007-10-03 13:04:00,1.5952,1.5952,1.5951,1.5951,40800000.0
2007-10-03 13:05:00,1.5951,1.59545,1.5951,1.5953,148000000.0
2007-10-03 13:06:00,1.5954,1.59545,1.595,1.5951,130200000.0
2007-10-03 13:07:00,1.5951,1.5956,1.5949,1.59555,411300001.0
2007-10-03 13:08:00,1.5956,1.5958,1.5954,1.5957,516999996.0
2007-10-03 13:09:00,1.5957,1.5961,1.5957,1.5959,463999999.0
2007-10-03 13:10:00,1.5959,1.5959,1.5954,1.5956,290999998.0
2007-10-03 13:11:00,1.5957,1.596,1.5957,1.596,298399997.0
2007-10-03 13:12:00,1.596,1.5961,1.5958,1.5959,375899997.0
2007-10-03 13:13:00,1.5958,1.5961,1.5956,1.5961,389599995.0
2007-10-03 13:14:00,1.5961,1.5961,1.5958,1.5961,145400000.0
2007-10-03 13:15:00,1.5961,1.5961,1.5957,1.59575,369200000.0
2007-10-03 13:16:00,1.5958,1.5959,1.5955,1.5956,419199998.0
2007-10-03 13:17:00,1.5955,1.5956,1.5953,1.5954,289799999.0
2007-10-03 13:18:00,1.59535,1.5956,1.5953,1.5955,304599997.0
2007-10-03 13:19:00,1.5955,1.5956,1.5955,1.5956,157600000.0
2007-10-03 13:20:00,1.5956,1.5958,1.5955,1.59565,141099999.0
2007-10-03 13:21:00,1.59565,1.596,1.5956,1.5958,496999995.0
2007-10-03 13:22:00,1.59585,1.5961,1.5958,1.5959,355700000.0
2007-10-03 13:23:00,1.5958,1.5959,1.5955,1.5958,261499998.0
2007-10-03 13:24:00,1.5958,1.5959,1.5952,1.5953,290400000.0
2007-10-03 13:25:00,1.5952,1.5957,1.5952,1.5957,312300000.0
2007-10-03 13:26:00,1.5958,1.5958,1.5958,1.5958,40000000.0
2007-10-03 13:27:00,1.5958,1.596,1.5957,1.5957,240799999.0
2007-10-03 13:28:00,1.5959,1.596,1.5956,1.5958,303200000.0
2007-10-03 13:29:00,1.5958,1.5958,1.5956,1.5958,105900000.0
2007-10-03 13:30:00,1.5958,1.5958,1.5956,1.5956,314400000.0
2007-10-03 13:31:00,1.5956,1.596,1.5955,1.5955,732299996.0
2007-10-03 13:32:00,1.5954,1.596,1.5954,1.5959,516000000.0
2007-10-03 13:33:00,1.59585,1.5961,1.5957,1.596,566699998.0
2007-10-03 13:34:00,1.5961,1.5961,1.5957,1.5959,345100000.0
2007-10-03 13:35:00,1.5959,1.5962,1.5958,1.5961,792299991.0
2007-10-03 13:36:00,1.5962,1.5962,1.5956,1.5956,512099999.0
2007-10-03 13:37:00,1.5957,1.5958,1.5954,1.5956,322499994.0
2007-10-03 13:38:00,1.5957,1.596,1.5955,1.5959,393700002.0
2007-10-03 13:39:00,1.5959,1.596,1.5957,1.596,331199999.0
2007-10-03 13:40:00,1.596,1.5965,1.5959,1.5961,1279399989.0
2007-10-03 13:41:00,1.5961,1.5963,1.5955,1.5957,1078399989.0
2007-10-03 13:42:00,1.5957,1.5957,1.5953,1.5955,924899993.0
2007-10-03 13:43:00,1.5955,1.5957,1.5954,1.5955,599299993.0
2007-10-03 13:44:00,1.5954,1.5956,1.5952,1.5954,622599997.0
2007-10-03 13:45:00,1.5954,1.5956,1.5953,1.5956,222599998.0
2007-10-03 13:46:00,1.5956,1.5957,1.5955,1.5956,341600000.0
2007-10-03 13:47:00,1.5956,1.5961,1.5954,1.5958,651099995.0
2007-10-03 13:48:00,1.5958,1.596,1.5956,1.5959,448000000.0
2007-10-03 13:49:00,1.5959,1.5963,1.5958,1.5959,973099996.0
2007-10-03 13:50:00,1.59595,1.5964,1.5958,1.596,514900000.0
2007-10-03 13:51:00,1.596,1.596,1.5956,1.5958,463999999.0
2007-10-03 13:52:00,1.5957,1.5962,1.5957,1.59585,955599995.0
2007-10-03 13:53:00,1.59585,1.5962,1.5957,1.59575,393600000.0
2007-10-03 13:54:00,1.5957,1.5962,1.5957,1.5961,688799998.0
2007-10-03 13:55:00,1.596,1.5962,1.5955,1.5961,768299988.0
2007-10-03 13:56:00,1.5961,1.59635,1.5961,1.5962,297600000.0
2007-10-03 13:57:00,1.5962,1.59625,1.596,1.5961,350599999.0
2007-10-03 13:58:00,1.5961,1.5962,1.59565,1.59605,291300001.0
2007-10-03 13:59:00,1.59605,1.59625,1.59595,1.5961,153600000.0
2007-10-03 14:00:00,1.5961,1.59625,1.59595,1.5962,237600000.0
2007-10-03 14:01:00,1.5962,1.5963,1.5959,1.5962,420800000.0
2007-10-03 14:02:00,1.5962,1.59625,1.59585,1.59595,370399997.0
2007-10-03 14:03:00,1.59595,1.5961,1.5958,1.596,292800000.0
2007-10-03 14:04:00,1.596,1.5961,1.5956,1.5958,743999996.0
2007-10-03 14:05:00,1.5957,1.5961,1.5956,1.5957,471800000.0
2007-10-03 14:06:00,1.5957,1.5961,1.5955,1.59575,743799991.0
2007-10-03 14:07:00,1.5957,1.5959,1.5955,1.5958,512700001.0
2007-10-03 14:08:00,1.5958,1.5961,1.59575,1.59585,241800000.0
2007-10-03 14:09:00,1.5959,1.5962,1.5958,1.5962,105800000.0
2007-10-03 14:10:00,1.5962,1.5963,1.59585,1.5961,390800000.0
2007-10-03 14:11:00,1.5961,1.5963,1.5959,1.5961,282400000.0
2007-10-03 14:12:00,1.5961,1.59615,1.596,1.59615,83500000.0
2007-10-03 14:13:00,1.59615,1.5963,1.5959,1.59625,520199999.0
2007-10-03 14:14:00,1.59625,1.5963,1.595,1.595,495900000.0
2007-10-03 14:15:00,1.595,1.5959,1.5948,1.5953,723200000.0
2007-10-03 14:16:00,1.5953,1.59585,1.59505,1.5956,1202399990.0
2007-10-03 14:17:00,1.5956,1.5959,1.5952,1.5957,352199999.0
2007-10-03 14:18:00,1.5957,1.59605,1.5956,1.5959,258200000.0
2007-10-03 14:19:00,1.596,1.5965,1.5958,1.596,871799997.0
2007-10-03 14:20:00,1.5961,1.5965,1.59605,1.59625,310800000.0
2007-10-03 14:21:00,1.5962,1.5965,1.596,1.5961,655599993.0
2007-10-03 14:22:00,1.5961,1.5965,1.5958,1.5958,745499993.0
2007-10-03 14:23:00,1.5958,1.596,1.5955,1.5957,1042899982.0
2007-10-03 14:24:00,1.59565,1.5961,1.5952,1.5956,932999987.0
2007-10-03 14:25:00,1.5956,1.5959,1.5955,1.59555,340099997.0
2007-10-03 14:26:00,1.5957,1.5959,1.5956,1.5956,533299996.0
2007-10-03 14:27:00,1.5956,1.5957,1.5954,1.5954,575199993.0
2007-10-03 14:28:00,1.5953,1.5954,1.595,1.5952,425599997.0
2007-10-03 14:29:00,1.5952,1.5957,1.5948,1.5955,647199996.0
2007-10-03 14:30:00,1.5955,1.5959,1.5955,1.5958,596099991.0
2007-10-03 14:31:00,1.5958,1.596,1.5954,1.59545,259399997.0
2007-10-03 14:32:00,1.5954,1.5957,1.5954,1.5956,304699999.0
2007-10-03 14:33:00,1.5958,1.5958,1.5949,1.5949,544999996.0
2007-10-03 14:34:00,1.5948,1.5953,1.5948,1.595,616499998.0
2007-10-03 14:35:00,1.5951,1.5954,1.5948,1.5953,789199999.0
2007-10-03 14:36:00,1.5953,1.5953,1.595,1.5951,576500000.0
2007-10-03 14:37:00,1.5951,1.5954,1.595,1.5954,406199998.0
2007-10-03 14:38:00,1.5953,1.5955,1.5952,1.5954,327999998.0
2007-10-03 14:39:00,1.5954,1.5955,1.59495,1.5954,595699994.0
2007-10-03 14:40:00,1.5954,1.5957,1.5952,1.5954,281599999.0
2007-10-03 14:41:00,1.5954,1.5955,1.5951,1.5952,531699995.0
2007-10-03 14:42:00,1.5952,1.5953,1.5945,1.5945,494799998.0
2007-10-03 14:43:00,1.5946,1.59505,1.5941,1.5944,715199998.0
2007-10-03 14:44:00,1.5944,1.5948,1.5943,1.5947,537299999.0
2007-10-03 14:45:00,1.5947,1.5949,1.5945,1.5947,456800000.0
2007-10-03 14:46:00,1.5947,1.59505,1.59465,1.5948,149500000.0
2007-10-03 14:47:00,1.5948,1.5952,1.5946,1.595,729399996.0
2007-10-03 14:48:00,1.5951,1.5956,1.595,1.59515,758299998.0
2007-10-03 14:49:00,1.5951,1.5953,1.5947,1.595,856199990.0
2007-10-03 14:50:00,1.5951,1.5953,1.5947,1.5949,650400001.0
2007-10-03 14:51:00,1.5949,1.5952,1.5949,1.5952,530099997.0
2007-10-03 14:52:00,1.5952,1.5954,1.5951,1.59525,117299999.0
2007-10-03 14:53:00,1.59525,1.5953,1.59515,1.59515,60800000.0
2007-10-03 14:54:00,1.5951,1.59525,1.595,1.59515,165600000.0
2007-10-03 14:55:00,1.5951,1.59525,1.5947,1.5949,423999997.0
2007-10-03 14:56:00,1.5948,1.5951,1.5946,1.5948,760100000.0
2007-10-03 14:57:00,1.59475,1.5949,1.5945,1.5948,656599995.0
2007-10-03 14:58:00,1.59475,1.5948,1.5945,1.5948,462399997.0
2007-10-03 14:59:00,1.5947,1.595,1.5947,1.5949,546399998.0
2007-10-03 15:00:00,1.5949,1.5949,1.5944,1.5944,667799988.0
2007-10-03 15:01:00,1.5946,1.59465,1.59425,1.59455,245299998.0
2007-10-03 15:02:00,1.59455,1.59455,1.59435,1.5944,104000000.0
2007-10-03 15:03:00,1.5944,1.59485,1.59435,1.5946,419400001.0
2007-10-03 15:04:00,1.5947,1.59525,1.5945,1.595,608299995.0
2007-10-03 15:05:00,1.595,1.5953,1.5948,1.5948,505400000.0
2007-10-03 15:06:00,1.5949,1.595,1.5948,1.5948,264900002.0
2007-10-03 15:07:00,1.5948,1.5949,1.5946,1.5947,88200000.0
2007-10-03 15:08:00,1.5945,1.5949,1.5945,1.5947,101400000.0
2007-10-03 15:09:00,1.5947,1.5949,1.5945,1.59455,325200000.0
2007-10-03 15:10:00,1.59455,1.59475,1.5944,1.59465,360500000.0
2007-10-03 15:11:00,1.59465,1.5948,1.5942,1.5942,364799999.0
2007-10-03 15:12:00,1.5942,1.5943,1.5936,1.59365,545999996.0
2007-10-03 15:13:00,1.5938,1.59425,1.5936,1.59405,414700000.0
2007-10-03 15:14:00,1.5941,1.5941,1.5937,1.5938,381399999.0
2007-10-03 15:15:00,1.5938,1.5939,1.5936,1.5939,355800000.0
2007-10-03 15:16:00,1.5939,1.5942,1.5937,1.5942,268100000.0
2007-10-03 15:17:00,1.5942,1.5943,1.59395,1.594,258700003.0
2007-10-03 15:18:00,1.594,1.59425,1.5936,1.5936,326299999.0
2007-10-03 15:19:00,1.5937,1.5944,1.5937,1.5942,320799997.0
2007-10-03 15:20:00,1.5942,1.5942,1.5938,1.594,226299999.0
2007-10-03 15:21:00,1.594,1.5944,1.5937,1.594,412199999.0
2007-10-03 15:22:00,1.5939,1.5944,1.5939,1.5942,300800000.0
2007-10-03 15:23:00,1.5942,1.5944,1.5941,1.5942,304800000.0
2007-10-03 15:24:00,1.5941,1.59455,1.5941,1.5945,305600000.0
2007-10-03 15:25:00,1.59445,1.5948,1.5942,1.5944,636100000.0
2007-10-03 15:26:00,1.5945,1.5945,1.5939,1.5941,391900001.0
2007-10-03 15:27:00,1.5942,1.5948,1.5942,1.5947,600300000.0
2007-10-03 15:28:00,1.5947,1.5948,1.5939,1.594,611999997.0
2007-10-03 15:29:00,1.594,1.5944,1.5938,1.594,594599996.0
2007-10-03 15:30:00,1.594,1.594,1.5936,1.5937,238899996.0
2007-10-03 15:31:00,1.5937,1.5942,1.5937,1.5941,361899998.0
2007-10-03 15:32:00,1.5941,1.5941,1.594,1.594,330100000.0
2007-10-03 15:33:00,1.5941,1.5942,1.5941,1.5941,392699993.0
2007-10-03 15:34:00,1.5941,1.5943,1.5941,1.5941,466399996.0
2007-10-03 15:35:00,1.594,1.5945,1.594,1.5944,215299999.0
2007-10-03 15:36:00,1.5945,1.5945,1.5944,1.5944,151200000.0
2007-10-03 15:37:00,1.5944,1.5946,1.5942,1.5945,247300000.0
2007-10-03 15:38:00,1.5946,1.5946,1.594,1.5941,358699998.0
2007-10-03 15:39:00,1.5941,1.5941,1.5934,1.5936,276399998.0
2007-10-03 15:40:00,1.5936,1.5936,1.5929,1.5935,612600000.0
2007-10-03 15:41:00,1.5935,1.5936,1.5928,1.5934,588200000.0
2007-10-03 15:42:00,1.5934,1.5934,1.59275,1.593,372900000.0
2007-10-03 15:43:00,1.593,1.5936,1.5929,1.59355,422700000.0
2007-10-03 15:44:00,1.59355,1.5936,1.5931,1.5934,658499996.0
2007-10-03 15:45:00,1.5934,1.5934,1.5926,1.5931,783800001.0
2007-10-03 15:46:00,1.5931,1.5932,1.5923,1.59245,621099999.0
2007-10-03 15:47:00,1.5924,1.5928,1.5919,1.5926,587099997.0
2007-10-03 15:48:00,1.5926,1.5926,1.5921,1.5922,412300000.0
2007-10-03 15:49:00,1.5922,1.5928,1.5922,1.59275,567700002.0
2007-10-03 15:50:00,1.5927,1.5935,1.5926,1.5932,656299998.0
2007-10-03 15:51:00,1.5932,1.5937,1.5926,1.5927,602700000.0
2007-10-03 15:52:00,1.5927,1.593,1.5925,1.5926,793900000.0
2007-10-03 15:53:00,1.5926,1.5928,1.5923,1.5925,392000000.0
2007-10-03 15:54:00,1.5925,1.5925,1.5923,1.5925,215800000.0
2007-10-03 15:55:00,1.5925,1.5925,1.5922,1.5922,205100000.0
2007-10-03 15:56:00,1.5922,1.5925,1.5917,1.5918,343200000.0
2007-10-03 15:57:00,1.5918,1.5929,1.5918,1.5927,354700000.0
2007-10-03 15:58:00,1.5927,1.5927,1.5919,1.592,451800000.0
2007-10-03 15:59:00,1.5919,1.5927,1.5916,1.5917,174300000.0
2007-10-03 16:00:00,1.5923,1.5924,1.5916,1.5924,578700000.0
2007-10-03 16:01:00,1.5924,1.59265,1.5919,1.5921,652300000.0
2007-10-03 16:02:00,1.5921,1.5923,1.59165,1.59165,532200000.0
2007-10-03 16:03:00,1.5917,1.5923,1.5916,1.59195,463800000.0
2007-10-03 16:04:00,1.59195,1.59195,1.59125,1.5918,592199999.0
2007-10-03 16:05:00,1.5918,1.5925,1.5917,1.5922,724300000.0
2007-10-03 16:06:00,1.5923,1.5923,1.5918,1.59205,755800000.0
2007-10-03 16:07:00,1.5921,1.5924,1.5917,1.5922,464299999.0
2007-10-03 16:08:00,1.5921,1.5923,1.592,1.5921,647399996.0
2007-10-03 16:09:00,1.5921,1.59245,1.592,1.5922,581899999.0
2007-10-03 16:10:00,1.5921,1.5923,1.59155,1.592,736800001.0
2007-10-03 16:11:00,1.592,1.5921,1.5913,1.592,819099998.0
2007-10-03 16:12:00,1.5919,1.5921,1.5916,1.592,428800000.0
2007-10-03 16:13:00,1.592,1.5921,1.5913,1.5915,819699997.0
2007-10-03 16:14:00,1.5915,1.5922,1.5914,1.592,468800001.0
2007-10-03 16:15:00,1.5919,1.59195,1.5913,1.5916,994499998.0
2007-10-03 16:16:00,1.5916,1.5918,1.5912,1.5914,828100001.0
2007-10-03 16:17:00,1.5913,1.5917,1.5912,1.5916,695199997.0
2007-10-03 16:18:00,1.5916,1.59205,1.5913,1.5918,465800001.0
2007-10-03 16:19:00,1.5918,1.5919,1.5913,1.59155,519100001.0
2007-10-03 16:20:00,1.59155,1.59195,1.5914,1.59165,682100001.0
2007-10-03 16:21:00,1.5918,1.5918,1.5913,1.5918,208000000.0
2007-10-03 16:22:00,1.5918,1.5918,1.59135,1.5917,311399999.0
2007-10-03 16:23:00,1.5917,1.59215,1.59155,1.5919,593400000.0
2007-10-03 16:24:00,1.5919,1.5921,1.5917,1.5921,192300000.0
2007-10-03 16:25:00,1.5921,1.5927,1.5919,1.59205,245200000.0
2007-10-03 16:26:00,1.592,1.5927,1.592,1.5926,275800000.0
2007-10-03 16:27:00,1.5926,1.5926,1.5921,1.5923,274000000.0
2007-10-03 16:28:00,1.5923,1.5923,1.59175,1.5919,546599999.0
2007-10-03 16:29:00,1.5919,1.5921,1.5917,1.5921,445400002.0
2007-10-03 16:30:00,1.5922,1.5922,1.5918,1.5918,237600000.0
2007-10-03 16:31:00,1.5917,1.5921,1.5915,1.5921,548500001.0
2007-10-03 16:32:00,1.5921,1.5921,1.5915,1.5918,488600000.0
2007-10-03 16:33:00,1.5918,1.5922,1.5917,1.5922,748099999.0
2007-10-03 16:34:00,1.5922,1.59285,1.59205,1.59275,247500000.0
2007-10-03 16:35:00,1.5927,1.5929,1.5922,1.5922,443600000.0
2007-10-03 16:36:00,1.5922,1.5924,1.5919,1.5921,388300000.0
2007-10-03 16:37:00,1.5921,1.59235,1.5917,1.592,151200000.0
2007-10-03 16:38:00,1.592,1.592,1.5914,1.5915,363300000.0
2007-10-03 16:39:00,1.5915,1.5918,1.5913,1.5916,620299996.0
2007-10-03 16:40:00,1.5916,1.5923,1.5916,1.59225,444499998.0
2007-10-03 16:41:00,1.59225,1.5923,1.59185,1.592,241100000.0
2007-10-03 16:42:00,1.592,1.59255,1.5915,1.5921,1133899996.0
2007-10-03 16:43:00,1.5921,1.5923,1.5916,1.592,754899998.0
2007-10-03 16:44:00,1.5919,1.5925,1.5919,1.5922,896999996.0
2007-10-03 16:45:00,1.5921,1.5921,1.5916,1.5919,721900002.0
2007-10-03 16:46:00,1.5919,1.5921,1.5917,1.592,344700000.0
2007-10-03 16:47:00,1.592,1.5924,1.5917,1.5923,755200001.0
2007-10-03 16:48:00,1.5923,1.5924,1.5919,1.5921,1153699997.0
2007-10-03 16:49:00,1.5921,1.5923,1.5916,1.5923,642000004.0
2007-10-03 16:50:00,1.5923,1.5927,1.5922,1.5926,396300000.0
2007-10-03 16:51:00,1.59265,1.5933,1.5926,1.593,451899999.0
2007-10-03 16:52:00,1.59295,1.5931,1.5926,1.5928,377000000.0
2007-10-03 16:53:00,1.5929,1.5932,1.5926,1.59265,638300000.0
2007-10-03 16:54:00,1.5925,1.5927,1.5921,1.5924,823799997.0
2007-10-03 16:55:00,1.5924,1.5926,1.5921,1.5923,807800000.0
2007-10-03 16:56:00,1.5923,1.593,1.5921,1.593,432600000.0
2007-10-03 16:57:00,1.59295,1.5931,1.5925,1.5929,450600005.0
2007-10-03 16:58:00,1.5929,1.59305,1.5926,1.59295,590100000.0
2007-10-03 16:59:00,1.59295,1.5936,1.5926,1.5928,393400000.0
2007-10-03 17:00:00,1.5928,1.593,1.59255,1.5929,231100000.0
2007-10-03 17:01:00,1.5929,1.593,1.5925,1.5929,493399999.0
2007-10-03 17:02:00,1.5929,1.593,1.592,1.592,515200000.0
2007-10-03 17:03:00,1.5918,1.5925,1.5918,1.5925,349900000.0
2007-10-03 17:04:00,1.5924,1.5926,1.5924,1.5926,355900001.0
2007-10-03 17:05:00,1.5926,1.5927,1.592,1.5921,931300000.0
2007-10-03 17:06:00,1.5922,1.5925,1.5918,1.592,809999996.0
2007-10-03 17:07:00,1.592,1.5921,1.5912,1.5916,488700000.0
2007-10-03 17:08:00,1.5916,1.5918,1.5914,1.5916,436199999.0
2007-10-03 17:09:00,1.5916,1.5926,1.5916,1.5924,403000000.0
2007-10-03 17:10:00,1.5924,1.5928,1.5923,1.5928,305499998.0
2007-10-03 17:11:00,1.5928,1.593,1.5927,1.5927,213600000.0
2007-10-03 17:12:00,1.5927,1.593,1.5927,1.5927,236800000.0
2007-10-03 17:13:00,1.5928,1.5932,1.5927,1.5928,476299999.0
2007-10-03 17:14:00,1.5928,1.59355,1.5925,1.5928,1136600002.0
2007-10-03 17:15:00,1.59285,1.5931,1.5928,1.5928,298900000.0
2007-10-03 17:16:00,1.5928,1.593,1.5923,1.5926,448099997.0
2007-10-03 17:17:00,1.59265,1.5929,1.5923,1.5923,575699998.0
2007-10-03 17:18:00,1.5923,1.5925,1.5923,1.5924,228299999.0
2007-10-03 17:19:00,1.5924,1.5924,1.592,1.592,82400000.0
2007-10-03 17:20:00,1.592,1.5922,1.5917,1.5921,475900000.0
2007-10-03 17:21:00,1.5921,1.5926,1.5917,1.5925,608600001.0
2007-10-03 17:22:00,1.5925,1.5925,1.5922,1.5923,391799997.0
2007-10-03 17:23:00,1.5922,1.5924,1.592,1.592,540200002.0
2007-10-03 17:24:00,1.592,1.592,1.5918,1.5919,249200000.0
2007-10-03 17:25:00,1.592,1.592,1.5915,1.5918,113800000.0
2007-10-03 17:26:00,1.5918,1.5921,1.5915,1.5919,334000000.0
2007-10-03 17:27:00,1.5919,1.5919,1.5914,1.5917,299800000.0
2007-10-03 17:28:00,1.5918,1.5918,1.5912,1.5918,563400000.0
2007-10-03 17:29:00,1.5919,1.5919,1.5911,1.59185,663900000.0
2007-10-03 17:30:00,1.5918,1.5923,1.5915,1.5921,739500000.0
2007-10-03 17:31:00,1.5921,1.59235,1.5918,1.59205,706300000.0
2007-10-03 17:32:00,1.59205,1.5921,1.5913,1.5916,562700000.0
2007-10-03 17:33:00,1.5916,1.5917,1.5908,1.5916,457600000.0
2007-10-03 17:34:00,1.5916,1.5919,1.59145,1.59145,481700000.0
2007-10-03 17:35:00,1.5915,1.5916,1.5911,1.5913,611500000.0
2007-10-03 17:36:00,1.5913,1.5915,1.5911,1.5915,628800001.0
2007-10-03 17:37:00,1.5915,1.59165,1.59115,1.5915,204700000.0
2007-10-03 17:38:00,1.5915,1.5915,1.5909,1.59095,370000000.0
2007-10-03 17:39:00,1.5909,1.591,1.5909,1.591,186400000.0
2007-10-03 17:40:00,1.591,1.5913,1.5908,1.5913,201600000.0
2007-10-03 17:41:00,1.5913,1.5913,1.5909,1.59095,213900000.0
2007-10-03 17:42:00,1.591,1.5913,1.5906,1.5908,783000000.0
2007-10-03 17:43:00,1.5909,1.5915,1.5907,1.5907,553799994.0
2007-10-03 17:44:00,1.5909,1.591,1.5904,1.5909,544000000.0
2007-10-03 17:45:00,1.5909,1.5909,1.5902,1.5909,308800002.0
2007-10-03 17:46:00,1.591,1.5912,1.5907,1.5907,294400000.0
2007-10-03 17:47:00,1.5907,1.5911,1.5905,1.5907,213600000.0
2007-10-03 17:48:00,1.5908,1.5908,1.5903,1.5905,529200001.0
2007-10-03 17:49:00,1.5905,1.5908,1.5904,1.5907,340300001.0
2007-10-03 17:50:00,1.5907,1.5911,1.5907,1.591,302600000.0
2007-10-03 17:51:00,1.5911,1.5915,1.5909,1.5915,275700000.0
2007-10-03 17:52:00,1.5915,1.592,1.5914,1.592,334600001.0
2007-10-03 17:53:00,1.592,1.5922,1.5919,1.5919,380800000.0
2007-10-03 17:54:00,1.5919,1.5919,1.5914,1.5919,413100000.0
2007-10-03 17:55:00,1.5916,1.592,1.5916,1.5917,308100000.0
2007-10-03 17:56:00,1.5918,1.5919,1.591,1.5911,463699999.0
2007-10-03 17:57:00,1.5911,1.5913,1.5909,1.5911,613700002.0
2007-10-03 17:58:00,1.5911,1.5913,1.591,1.5912,386400000.0
2007-10-03 17:59:00,1.5912,1.5914,1.591,1.59125,204800000.0
2007-10-03 18:00:00,1.59125,1.59155,1.5912,1.5914,145800000.0
2007-10-03 18:01:00,1.5914,1.59145,1.5909,1.5911,153800000.0
2007-10-03 18:02:00,1.5911,1.5911,1.5905,1.5908,483200001.0
2007-10-03 18:03:00,1.5908,1.59085,1.5906,1.59065,334100000.0
2007-10-03 18:04:00,1.5908,1.5911,1.5905,1.591,292200000.0
2007-10-03 18:05:00,1.591,1.5912,1.5905,1.5905,460800006.0
2007-10-03 18:06:00,1.5905,1.5911,1.5904,1.5909,490200000.0
2007-10-03 18:07:00,1.5909,1.591,1.59035,1.5907,786799995.0
2007-10-03 18:08:00,1.5906,1.5907,1.5903,1.5907,316600001.0
2007-10-03 18:09:00,1.5907,1.59085,1.59065,1.59065,79200000.0
2007-10-03 18:10:00,1.59065,1.5907,1.5904,1.5904,133500001.0
2007-10-03 18:11:00,1.5904,1.59085,1.5903,1.5907,320200003.0
2007-10-03 18:12:00,1.5907,1.59095,1.59005,1.5905,288100001.0
2007-10-03 18:13:00,1.5904,1.5906,1.5901,1.5902,415600000.0
2007-10-03 18:14:00,1.5902,1.5904,1.59,1.5903,645400006.0
2007-10-03 18:15:00,1.5903,1.5907,1.5901,1.5904,718400006.0
2007-10-03 18:16:00,1.5904,1.5907,1.5901,1.5903,197400000.0
2007-10-03 18:17:00,1.5904,1.5904,1.5897,1.5902,594900003.0
2007-10-03 18:18:00,1.5902,1.5903,1.5899,1.59,579499994.0
2007-10-03 18:19:00,1.59,1.5902,1.5897,1.5902,556799998.0
2007-10-03 18:20:00,1.5902,1.5902,1.5897,1.5901,533399999.0
2007-10-03 18:21:00,1.5902,1.5907,1.5899,1.5906,254200000.0
2007-10-03 18:22:00,1.59065,1.5908,1.5903,1.5906,260499999.0
2007-10-03 18:23:00,1.5906,1.5906,1.5904,1.5904,140000000.0
2007-10-03 18:24:00,1.5906,1.5908,1.5903,1.5906,154800000.0
2007-10-03 18:25:00,1.5906,1.5909,1.5906,1.5909,184600000.0
2007-10-03 18:26:00,1.5909,1.592,1.5909,1.5919,821500004.0
2007-10-03 18:27:00,1.5919,1.5923,1.5916,1.5917,356000001.0
2007-10-03 18:28:00,1.5918,1.5918,1.5914,1.5914,468000004.0
2007-10-03 18:29:00,1.5914,1.592,1.5913,1.5917,468800005.0
2007-10-03 18:30:00,1.5916,1.592,1.5915,1.5918,286700002.0
2007-10-03 18:31:00,1.59185,1.592,1.5916,1.59175,240400000.0
2007-10-03 18:32:00,1.5919,1.592,1.5915,1.59155,377199996.0
2007-10-03 18:33:00,1.5916,1.5919,1.5914,1.5914,256799999.0
2007-10-03 18:34:00,1.5915,1.5916,1.5913,1.5913,111899999.0
2007-10-03 18:35:00,1.5914,1.5918,1.5913,1.5915,361399995.0
2007-10-03 18:36:00,1.5914,1.5918,1.5913,1.5916,432799997.0
2007-10-03 18:37:00,1.5915,1.5916,1.5914,1.5916,46600001.0
2007-10-03 18:38:00,1.5916,1.5918,1.5916,1.5917,99200000.0
2007-10-03 18:39:00,1.5917,1.5917,1.5913,1.5913,192800000.0
2007-10-03 18:40:00,1.5913,1.592,1.5913,1.5918,476799996.0
2007-10-03 18:41:00,1.5917,1.5925,1.5915,1.5924,844999994.0
2007-10-03 18:42:00,1.5924,1.59295,1.5923,1.5929,748999988.0
2007-10-03 18:43:00,1.5929,1.5944,1.5929,1.5933,1478099991.0
2007-10-03 18:44:00,1.5933,1.5936,1.5927,1.5927,1225799985.0
2007-10-03 18:45:00,1.5927,1.5932,1.5926,1.5929,738799998.0
2007-10-03 18:46:00,1.5929,1.5939,1.5924,1.5937,664699997.0
2007-10-03 18:47:00,1.5937,1.5949,1.5936,1.5949,468400001.0
2007-10-03 18:48:00,1.5949,1.5951,1.5942,1.5948,835600000.0
2007-10-03 18:49:00,1.5947,1.5955,1.5947,1.5955,911100000.0
2007-10-03 18:50:00,1.59535,1.5959,1.5953,1.5957,354700000.0
2007-10-03 18:51:00,1.5957,1.596,1.5954,1.5955,364699999.0
2007-10-03 18:52:00,1.5953,1.5956,1.5949,1.5952,256600000.0
2007-10-03 18:53:00,1.5952,1.5953,1.5949,1.5949,255800000.0
2007-10-03 18:54:00,1.5949,1.595,1.5944,1.5946,523400002.0
2007-10-03 18:55:00,1.5945,1.5945,1.5936,1.5938,283900000.0
2007-10-03 18:56:00,1.5936,1.5941,1.5932,1.5939,841100001.0
2007-10-03 18:57:00,1.5939,1.5942,1.5938,1.5942,499200000.0
2007-10-03 18:58:00,1.5942,1.595,1.5942,1.5944,492500001.0
2007-10-03 18:59:00,1.5944,1.5944,1.5938,1.594,642700000.0
2007-10-03 19:00:00,1.594,1.5947,1.594,1.5945,545299999.0
2007-10-03 19:01:00,1.5945,1.595,1.5944,1.5945,534700000.0
2007-10-03 19:02:00,1.5946,1.5947,1.5942,1.5943,238400001.0
2007-10-03 19:03:00,1.5943,1.5943,1.5941,1.5941,152800000.0
2007-10-03 19:04:00,1.59405,1.5942,1.5939,1.5941,360200004.0
2007-10-03 19:05:00,1.59405,1.5944,1.5938,1.594,344400001.0
2007-10-03 19:06:00,1.5941,1.5942,1.5938,1.5939,186800000.0
2007-10-03 19:07:00,1.5938,1.5942,1.5938,1.5942,153100000.0
2007-10-03 19:08:00,1.594,1.5942,1.594,1.5941,93200000.0
2007-10-03 19:09:00,1.5942,1.5942,1.594,1.594,86600000.0
2007-10-03 19:10:00,1.594,1.5942,1.594,1.5942,64300000.0
2007-10-03 19:11:00,1.5942,1.5946,1.5942,1.5944,368800000.0
2007-10-03 19:12:00,1.5944,1.5945,1.5943,1.5943,103200000.0
2007-10-03 19:13:00,1.5944,1.5946,1.5943,1.5944,150400001.0
2007-10-03 19:14:00,1.5944,1.5945,1.5941,1.5944,188200001.0
2007-10-03 19:15:00,1.5945,1.5945,1.5943,1.5944,48800000.0
2007-10-03 19:16:00,1.5943,1.5946,1.5943,1.5943,109600000.0
2007-10-03 19:17:00,1.5942,1.5942,1.5939,1.594,123000000.0
2007-10-03 19:18:00,1.594,1.5944,1.5939,1.5943,341200005.0
2007-10-03 19:19:00,1.5944,1.5944,1.5943,1.5943,49900000.0
2007-10-03 19:20:00,1.5944,1.5946,1.5942,1.5946,144900001.0
2007-10-03 19:21:00,1.5946,1.5947,1.5944,1.5946,161300001.0
2007-10-03 19:22:00,1.5946,1.5951,1.59455,1.595,191900000.0
2007-10-03 19:23:00,1.5952,1.5957,1.5952,1.5955,285800000.0
2007-10-03 19:24:00,1.5956,1.5958,1.59545,1.5957,80500000.0
2007-10-03 19:25:00,1.5955,1.5957,1.5955,1.5956,84000000.0
2007-10-03 19:26:00,1.5957,1.596,1.5955,1.5955,178399998.0
2007-10-03 19:27:00,1.5956,1.5956,1.5951,1.5955,299400001.0
2007-10-03 19:28:00,1.5953,1.5955,1.5951,1.5951,255600000.0
2007-10-03 19:29:00,1.5951,1.5952,1.5949,1.595,176899999.0
2007-10-03 19:30:00,1.595,1.5954,1.595,1.5952,132200000.0
2007-10-03 19:31:00,1.5953,1.5955,1.5952,1.5954,60200000.0
2007-10-03 19:32:00,1.5954,1.5955,1.5946,1.5946,614400000.0
2007-10-03 19:33:00,1.5946,1.5947,1.5943,1.5944,127100000.0
2007-10-03 19:34:00,1.5944,1.5944,1.594,1.5941,59200000.0
2007-10-03 19:35:00,1.5942,1.5942,1.5938,1.5939,127699999.0
2007-10-03 19:36:00,1.5939,1.5941,1.5937,1.5941,175200000.0
2007-10-03 19:37:00,1.5941,1.5945,1.5941,1.5943,206500000.0
2007-10-03 19:38:00,1.5944,1.5944,1.5941,1.5943,60300000.0
2007-10-03 19:39:00,1.5943,1.5946,1.5942,1.5944,145600000.0
2007-10-03 19:40:00,1.59435,1.5945,1.5942,1.5944,224499999.0
2007-10-03 19:41:00,1.5944,1.5944,1.5942,1.5944,109300002.0
2007-10-03 19:42:00,1.5944,1.5945,1.5941,1.5945,190800003.0
2007-10-03 19:43:00,1.5945,1.5948,1.5944,1.5948,242800000.0
2007-10-03 19:44:00,1.5948,1.5948,1.5945,1.5945,145900000.0
2007-10-03 19:45:00,1.5947,1.5949,1.5945,1.59455,354800000.0
2007-10-03 19:46:00,1.5946,1.5946,1.59435,1.5946,301500003.0
2007-10-03 19:47:00,1.5946,1.5952,1.5945,1.5952,267000000.0
2007-10-03 19:48:00,1.5954,1.5957,1.5954,1.5957,61600000.0
2007-10-03 19:49:00,1.5957,1.5957,1.5949,1.5951,299000000.0
2007-10-03 19:50:00,1.5951,1.5953,1.5951,1.5951,109900000.0
2007-10-03 19:51:00,1.5951,1.5952,1.5951,1.5951,35200000.0
2007-10-03 19:52:00,1.5951,1.5952,1.5951,1.5951,44000000.0
2007-10-03 19:53:00,1.5951,1.5951,1.5951,1.5951,67200000.0
2007-10-03 19:54:00,1.5951,1.5951,1.5949,1.5949,110500000.0
2007-10-03 19:55:00,1.5949,1.595,1.5947,1.595,123800000.0
2007-10-03 19:56:00,1.595,1.5951,1.5947,1.595,184900000.0
2007-10-03 19:57:00,1.595,1.5951,1.5949,1.5951,52400000.0
2007-10-03 19:58:00,1.59495,1.5952,1.5949,1.5951,390099997.0
2007-10-03 19:59:00,1.5949,1.5953,1.5949,1.5951,156899999.0
2007-10-03 20:00:00,1.5951,1.5951,1.5948,1.5949,66200000.0
2007-10-03 20:01:00,1.595,1.595,1.5948,1.5949,78600000.0
2007-10-03 20:02:00,1.5951,1.5952,1.595,1.595,90700000.0
2007-10-03 20:03:00,1.5949,1.5949,1.5948,1.5949,29200000.0
2007-10-03 20:04:00,1.5949,1.5949,1.5945,1.5948,194800000.0
2007-10-03 20:05:00,1.5948,1.5953,1.5946,1.5953,182600000.0
2007-10-03 20:06:00,1.5953,1.5953,1.5947,1.59485,84099999.0
2007-10-03 20:07:00,1.59485,1.5956,1.5947,1.5948,338000000.0
2007-10-03 20:08:00,1.5949,1.5952,1.5948,1.5951,136400000.0
2007-10-03 20:09:00,1.595,1.5951,1.59465,1.595,392499999.0
2007-10-03 20:10:00,1.5949,1.5952,1.5949,1.595,149499999.0
2007-10-03 20:11:00,1.595,1.5951,1.59495,1.595,71700000.0
2007-10-03 20:12:00,1.5952,1.5952,1.59495,1.5951,120400001.0
2007-10-03 20:13:00,1.5951,1.5953,1.595,1.5953,208300003.0
2007-10-03 20:14:00,1.5952,1.5953,1.5947,1.5948,193000000.0
2007-10-03 20:15:00,1.5948,1.5949,1.5945,1.5947,171500000.0
2007-10-03 20:16:00,1.5947,1.59485,1.5943,1.5948,132300001.0
2007-10-03 20:17:00,1.59475,1.59485,1.5945,1.5947,123200000.0
2007-10-03 20:18:00,1.5946,1.595,1.5946,1.5948,80100000.0
2007-10-03 20:19:00,1.5948,1.5948,1.5944,1.5948,141800000.0
2007-10-03 20:20:00,1.5947,1.5949,1.59465,1.5948,79000001.0
2007-10-03 20:21:00,1.59465,1.595,1.59465,1.595,164300000.0
2007-10-03 20:22:00,1.59495,1.595,1.5947,1.5949,90900000.0
2007-10-03 20:23:00,1.59495,1.59505,1.5948,1.5948,62300000.0
2007-10-03 20:24:00,1.5948,1.5948,1.5947,1.5948,202999999.0
2007-10-03 20:25:00,1.5947,1.595,1.5946,1.5948,224300000.0
2007-10-03 20:26:00,1.5948,1.5952,1.5947,1.5951,309100000.0
2007-10-03 20:27:00,1.5951,1.5951,1.5948,1.595,84400000.0
2007-10-03 20:28:00,1.595,1.5952,1.5949,1.5949,130800000.0
2007-10-03 20:29:00,1.5949,1.5952,1.5949,1.5951,95800000.0
2007-10-03 20:30:00,1.5951,1.5957,1.5951,1.5956,167599999.0
2007-10-03 20:31:00,1.5957,1.5957,1.5954,1.5956,147699999.0
2007-10-03 20:32:00,1.5956,1.5959,1.59515,1.5956,636500000.0
2007-10-03 20:33:00,1.5956,1.596,1.5956,1.5958,254700000.0
2007-10-03 20:34:00,1.5958,1.5966,1.5956,1.59645,558099999.0
2007-10-03 20:35:00,1.5965,1.5966,1.5961,1.5965,234700000.0
2007-10-03 20:36:00,1.5965,1.5969,1.5965,1.5969,177900000.0
2007-10-03 20:37:00,1.5968,1.5975,1.5966,1.5974,614400001.0
2007-10-03 20:38:00,1.5974,1.5976,1.5968,1.5969,555099998.0
2007-10-03 20:39:00,1.5972,1.5973,1.5968,1.5968,523500000.0
2007-10-03 20:40:00,1.5969,1.5972,1.59655,1.5969,600199997.0
2007-10-03 20:41:00,1.5969,1.5969,1.5965,1.5968,253899997.0
2007-10-03 20:42:00,1.5967,1.5967,1.596,1.5962,228100000.0
2007-10-03 20:43:00,1.5962,1.5962,1.5959,1.5962,157599998.0
2007-10-03 20:44:00,1.5962,1.5963,1.5959,1.5961,190200000.0
2007-10-03 20:45:00,1.5961,1.5962,1.59605,1.5962,142300000.0
2007-10-03 20:46:00,1.59615,1.5963,1.596,1.596,170099999.0
2007-10-03 20:47:00,1.596,1.5962,1.5957,1.5959,157600000.0
2007-10-03 20:48:00,1.5959,1.5968,1.5958,1.59675,432800000.0
2007-10-03 20:49:00,1.5968,1.5973,1.5968,1.5973,398100000.0
2007-10-03 20:50:00,1.5973,1.5973,1.5966,1.5967,255400001.0
2007-10-03 20:51:00,1.59665,1.5972,1.5966,1.5969,282400000.0
2007-10-03 20:52:00,1.5971,1.5977,1.5971,1.5975,164300001.0
2007-10-03 20:53:00,1.5975,1.5976,1.5972,1.5975,246500000.0
2007-10-03 20:54:00,1.5975,1.5978,1.5973,1.5978,168900000.0
2007-10-03 20:55:00,1.5979,1.5979,1.5974,1.5976,157000000.0
2007-10-03 20:56:00,1.59745,1.5979,1.5973,1.5977,334200000.0
2007-10-03 20:57:00,1.5976,1.5979,1.5974,1.5979,427300000.0
2007-10-03 20:58:00,1.5979,1.5979,1.5974,1.5979,354599998.0
2007-10-03 20:59:00,1.5977,1.5982,1.5977,1.5979,667599997.0
2007-10-03 21:00:00,1.598,1.5982,1.5974,1.5976,364400000.0
2007-10-03 21:01:00,1.5975,1.5976,1.5973,1.5975,119600000.0
2007-10-03 21:02:00,1.5975,1.5975,1.5973,1.5975,18400000.0
2007-10-03 21:03:00,1.5976,1.59785,1.5976,1.59785,43000000.0
2007-10-03 21:04:00,1.5978,1.59805,1.5978,1.59785,57500000.0
2007-10-03 21:05:00,1.59785,1.5979,1.5975,1.5977,190500002.0
2007-10-03 21:06:00,1.5977,1.5977,1.5974,1.5975,100200000.0
2007-10-03 21:07:00,1.5975,1.5976,1.5969,1.597,453100003.0
2007-10-03 21:08:00,1.5969,1.597,1.59675,1.59675,247900006.0
2007-10-03 21:09:00,1.5967,1.5967,1.5961,1.5962,331600001.0
2007-10-03 21:10:00,1.59625,1.5964,1.5962,1.5964,87900001.0
2007-10-03 21:11:00,1.5965,1.5967,1.5964,1.5965,191700000.0
2007-10-03 21:12:00,1.5964,1.5965,1.5962,1.5962,262000000.0
2007-10-03 21:13:00,1.5962,1.5963,1.5961,1.5963,143200000.0
2007-10-03 21:14:00,1.5963,1.5963,1.5961,1.5962,84800000.0
2007-10-03 21:15:00,1.5962,1.5963,1.5959,1.596,321400000.0
2007-10-03 21:16:00,1.596,1.5964,1.596,1.5964,119599998.0
2007-10-03 21:17:00,1.5965,1.5966,1.5962,1.5966,136400000.0
2007-10-03 21:18:00,1.5966,1.5966,1.5963,1.5964,117600000.0
2007-10-03 21:19:00,1.5964,1.5966,1.5963,1.5965,155600000.0
2007-10-03 21:20:00,1.5966,1.5969,1.5965,1.5968,199000002.0
2007-10-03 21:21:00,1.5969,1.5971,1.5967,1.597,60800000.0
2007-10-03 21:22:00,1.5971,1.5971,1.5967,1.5969,132800000.0
2007-10-03 21:23:00,1.5971,1.5973,1.597,1.5972,71100000.0
2007-10-03 21:24:00,1.5972,1.5975,1.5971,1.5974,204500001.0
2007-10-03 21:25:00,1.5976,1.5981,1.5975,1.5979,340900000.0
2007-10-03 21:26:00,1.5977,1.5981,1.5977,1.5981,113500000.0
2007-10-03 21:27:00,1.5979,1.5983,1.5979,1.5983,259699998.0
2007-10-03 21:28:00,1.5982,1.5984,1.598,1.5983,404300000.0
2007-10-03 21:29:00,1.5983,1.5983,1.5979,1.5981,260899998.0
2007-10-03 21:30:00,1.598,1.5984,1.5979,1.5984,170400000.0
2007-10-03 21:31:00,1.5983,1.5983,1.5979,1.598,157000000.0
2007-10-03 21:32:00,1.598,1.59815,1.5979,1.59815,179000002.0
2007-10-03 21:33:00,1.59815,1.5984,1.59805,1.5982,109100000.0
2007-10-03 21:34:00,1.5984,1.5986,1.5981,1.59835,548900002.0
2007-10-03 21:35:00,1.59835,1.59835,1.5981,1.5981,132000000.0
2007-10-03 21:36:00,1.59815,1.59815,1.5977,1.5977,75200000.0
2007-10-03 21:37:00,1.5977,1.5979,1.5974,1.5974,352200000.0
2007-10-03 21:38:00,1.5974,1.5978,1.5974,1.5976,126999999.0
2007-10-03 21:39:00,1.5977,1.5977,1.5973,1.5974,184000000.0
2007-10-03 21:40:00,1.5973,1.5975,1.5973,1.5975,168400000.0
2007-10-03 21:41:00,1.5975,1.5977,1.5975,1.5977,136000000.0
2007-10-03 21:42:00,1.5978,1.5979,1.5977,1.5978,105800000.0
2007-10-03 21:43:00,1.5977,1.5978,1.59745,1.5977,193600000.0
2007-10-03 21:44:00,1.5977,1.5981,1.5974,1.5981,754799998.0
2007-10-03 21:45:00,1.5981,1.59855,1.598,1.5983,440100004.0
2007-10-03 21:46:00,1.5984,1.59855,1.59825,1.59855,117000000.0
2007-10-03 21:47:00,1.59855,1.59855,1.5983,1.5984,82800000.0
2007-10-03 21:48:00,1.5984,1.59855,1.5982,1.59845,168700000.0
2007-10-03 21:49:00,1.59845,1.5986,1.5981,1.5986,127900001.0
2007-10-03 21:50:00,1.5985,1.59865,1.598,1.59815,416500002.0
2007-10-03 21:51:00,1.598,1.59815,1.5974,1.5975,319400000.0
2007-10-03 21:52:00,1.5975,1.5976,1.5972,1.5973,163000001.0
2007-10-03 21:53:00,1.59745,1.59765,1.597,1.59755,91100001.0
2007-10-03 21:54:00,1.59755,1.59835,1.59755,1.59825,310500001.0
2007-10-03 21:55:00,1.5982,1.5983,1.5973,1.5973,448000003.0
2007-10-03 21:56:00,1.5973,1.59755,1.5971,1.5975,381900000.0
2007-10-03 21:57:00,1.5975,1.5977,1.5972,1.5975,351200003.0
2007-10-03 21:58:00,1.5973,1.5976,1.5973,1.5975,114900000.0
2007-10-03 21:59:00,1.5976,1.5978,1.5976,1.5977,267100001.0
2007-10-03 22:00:00,1.5977,1.598,1.5973,1.5973,465700001.0
2007-10-03 22:01:00,1.5973,1.5976,1.5969,1.5976,546899997.0
2007-10-03 22:02:00,1.5976,1.5976,1.5972,1.5974,336799999.0
2007-10-03 22:03:00,1.5975,1.5975,1.5971,1.5972,216300000.0
2007-10-03 22:04:00,1.5972,1.5975,1.5971,1.5974,429299998.0
2007-10-03 22:05:00,1.5973,1.5973,1.5969,1.5972,395899994.0
2007-10-03 22:06:00,1.5973,1.5979,1.5973,1.5974,501899998.0
2007-10-03 22:07:00,1.5975,1.5977,1.5973,1.5973,400100000.0
2007-10-03 22:08:00,1.5972,1.5973,1.5966,1.5971,590900000.0
2007-10-03 22:09:00,1.5971,1.5978,1.597,1.5975,347500000.0
2007-10-03 22:10:00,1.5974,1.5976,1.5973,1.5973,349300000.0
2007-10-03 22:11:00,1.5972,1.5974,1.5971,1.5974,158300000.0
2007-10-03 22:12:00,1.5974,1.5974,1.5972,1.5972,64800000.0
2007-10-03 22:13:00,1.5973,1.5974,1.5973,1.5974,64000000.0
2007-10-03 22:14:00,1.5971,1.5976,1.5968,1.5976,254700000.0
2007-10-03 22:15:00,1.5976,1.598,1.5976,1.5978,196100000.0
2007-10-03 22:16:00,1.5977,1.598,1.5976,1.5979,221399998.0
2007-10-03 22:17:00,1.5979,1.5982,1.5976,1.598,437999999.0
2007-10-03 22:18:00,1.5981,1.5982,1.5981,1.5981,72000000.0
2007-10-03 22:19:00,1.5981,1.5983,1.5979,1.5979,72500000.0
2007-10-03 22:20:00,1.5979,1.5979,1.5977,1.5977,27600000.0
2007-10-03 22:21:00,1.5977,1.5977,1.5975,1.5976,253700000.0
2007-10-03 22:22:00,1.5977,1.5978,1.5976,1.5977,34400000.0
2007-10-03 22:23:00,1.5977,1.5977,1.5975,1.5977,40000000.0
2007-10-03 22:24:00,1.5977,1.5977,1.5977,1.5977,9600000.0
2007-10-03 22:25:00,1.5977,1.5977,1.5973,1.5975,48000000.0
2007-10-03 22:26:00,1.5974,1.5974,1.5974,1.5974,26400000.0
2007-10-03 22:27:00,1.5974,1.5975,1.597,1.597,176399999.0
2007-10-03 22:28:00,1.597,1.597,1.5968,1.5968,130299999.0
2007-10-03 22:29:00,1.5968,1.5968,1.5968,1.5968,12000000.0
2007-10-03 22:30:00,1.5968,1.5968,1.5968,1.5968,183200000.0
2007-10-03 22:31:00,1.5968,1.5968,1.5968,1.5968,42000000.0
2007-10-03 22:32:00,1.5968,1.5968,1.5966,1.5966,91700000.0
2007-10-03 22:33:00,1.5966,1.5967,1.5959,1.5959,117600000.0
2007-10-03 22:34:00,1.5959,1.5959,1.5951,1.5951,200399999.0
2007-10-03 22:35:00,1.5952,1.5952,1.5949,1.5951,76000000.0
2007-10-03 22:36:00,1.595,1.5956,1.595,1.5955,246100000.0
2007-10-03 22:37:00,1.5956,1.596,1.5956,1.5958,80400000.0
2007-10-03 22:38:00,1.596,1.59635,1.5958,1.5963,108000000.0
2007-10-03 22:39:00,1.59625,1.5967,1.5961,1.5967,157699999.0
2007-10-03 22:40:00,1.5966,1.5968,1.5963,1.5967,192499999.0
2007-10-03 22:41:00,1.5967,1.5969,1.5966,1.5968,140800000.0
2007-10-03 22:42:00,1.5967,1.5969,1.5967,1.5967,101500000.0
2007-10-03 22:43:00,1.5966,1.5968,1.5966,1.5968,56000000.0
2007-10-03 22:44:00,1.5968,1.597,1.5967,1.5968,118500000.0
2007-10-03 22:45:00,1.5968,1.5969,1.5965,1.5969,315900000.0
2007-10-03 22:46:00,1.5968,1.59715,1.5967,1.5968,194000000.0
2007-10-03 22:47:00,1.5968,1.5968,1.5963,1.5967,86500000.0
2007-10-03 22:48:00,1.5967,1.5967,1.596,1.596,103300000.0
2007-10-03 22:49:00,1.5961,1.5963,1.5957,1.5958,229000000.0
2007-10-03 22:50:00,1.5958,1.596,1.5957,1.5959,173000000.0
2007-10-03 22:51:00,1.596,1.5961,1.5958,1.596,217600000.0
2007-10-03 22:52:00,1.596,1.5962,1.5958,1.5961,248800000.0
2007-10-03 22:53:00,1.596,1.5961,1.596,1.596,147600000.0
2007-10-03 22:54:00,1.5961,1.5961,1.5958,1.596,73200000.0
2007-10-03 22:55:00,1.596,1.5961,1.5958,1.596,111200000.0
2007-10-03 22:56:00,1.5961,1.5962,1.5957,1.5958,130500000.0
2007-10-03 22:57:00,1.5958,1.5961,1.5955,1.5957,107800000.0
2007-10-03 22:58:00,1.5958,1.5958,1.5948,1.5954,224400000.0
2007-10-03 22:59:00,1.5953,1.5953,1.5952,1.5952,35200000.0
2007-10-03 23:00:00,1.595,1.5954,1.5948,1.5951,69600000.0
2007-10-03 23:01:00,1.595,1.5952,1.5944,1.595,124300000.0
2007-10-03 23:02:00,1.595,1.595,1.595,1.595,13600000.0
2007-10-03 23:03:00,1.595,1.5956,1.595,1.5952,142200000.0
2007-10-03 23:04:00,1.5952,1.5956,1.595,1.5953,83800000.0
2007-10-03 23:05:00,1.5953,1.5956,1.5953,1.5956,23600000.0
2007-10-03 23:06:00,1.5957,1.5957,1.5955,1.5957,27200000.0
2007-10-03 23:07:00,1.5956,1.5956,1.5956,1.5956,34400000.0
2007-10-03 23:08:00,1.5956,1.5956,1.5955,1.5955,22400000.0
2007-10-03 23:09:00,1.5955,1.5956,1.5948,1.5951,114000000.0
2007-10-03 23:10:00,1.5949,1.5954,1.5948,1.5952,207800000.0
2007-10-03 23:11:00,1.5952,1.5954,1.5951,1.5954,78800000.0
2007-10-03 23:12:00,1.5953,1.5954,1.5952,1.5952,64499999.0
2007-10-03 23:13:00,1.5954,1.5956,1.5952,1.5952,221600000.0
2007-10-03 23:14:00,1.5953,1.5953,1.5951,1.5952,114700000.0
2007-10-03 23:15:00,1.5953,1.5955,1.5953,1.5954,50400000.0
2007-10-03 23:16:00,1.5956,1.5956,1.5951,1.5952,172000000.0
2007-10-03 23:17:00,1.5951,1.5953,1.5949,1.5952,285000000.0
2007-10-03 23:18:00,1.5952,1.5954,1.5952,1.5953,33600000.0
2007-10-03 23:19:00,1.5955,1.5955,1.5953,1.5953,65400000.0
2007-10-03 23:20:00,1.5954,1.5954,1.5953,1.5953,40400000.0
2007-10-03 23:21:00,1.5955,1.5956,1.5954,1.5956,53200000.0
2007-10-03 23:22:00,1.5956,1.5957,1.5948,1.5954,151100000.0
2007-10-03 23:23:00,1.5954,1.5957,1.5953,1.59535,111600000.0
2007-10-03 23:24:00,1.5954,1.5955,1.5954,1.5955,30800000.0
2007-10-03 23:25:00,1.5956,1.5956,1.5954,1.5954,10000000.0
2007-10-03 23:26:00,1.5957,1.5957,1.5957,1.5957,1600000.0
2007-10-03 23:27:00,1.5956,1.5957,1.5954,1.5954,54700000.0
2007-10-03 23:28:00,1.5954,1.5958,1.5954,1.5958,35200000.0
2007-10-03 23:29:00,1.5958,1.596,1.5957,1.5957,60000000.0
2007-10-03 23:30:00,1.5957,1.5958,1.5957,1.5957,49600000.0
2007-10-03 23:31:00,1.5956,1.5957,1.5956,1.5957,144000000.0
2007-10-03 23:32:00,1.5957,1.5957,1.5957,1.5957,54800000.0
2007-10-03 23:33:00,1.5957,1.5959,1.5957,1.5959,51600000.0
2007-10-03 23:34:00,1.5958,1.5958,1.5954,1.5957,164000000.0
2007-10-03 23:35:00,1.5957,1.5959,1.5956,1.5959,31800000.0
2007-10-03 23:36:00,1.5959,1.5959,1.5959,1.5959,3200000.0
2007-10-03 23:37:00,1.5959,1.596,1.5953,1.59535,140300000.0
2007-10-03 23:38:00,1.5954,1.5957,1.59515,1.5952,166100000.0
2007-10-03 23:39:00,1.5955,1.5955,1.5951,1.5951,64800000.0
2007-10-03 23:40:00,1.5951,1.5957,1.595,1.595,233600000.0
2007-10-03 23:41:00,1.5951,1.5957,1.5949,1.5952,257799999.0
2007-10-03 23:42:00,1.5952,1.59525,1.5949,1.59515,56600000.0
2007-10-03 23:43:00,1.59515,1.5956,1.59505,1.5956,106600000.0
2007-10-03 23:44:00,1.5956,1.5959,1.59545,1.5957,255200000.0
2007-10-03 23:45:00,1.5956,1.5958,1.5951,1.5957,141800000.0
2007-10-03 23:46:00,1.5956,1.5957,1.5956,1.5957,15200000.0
2007-10-03 23:47:00,1.5957,1.5957,1.5957,1.5957,14800000.0
2007-10-03 23:48:00,1.5958,1.5959,1.5958,1.5958,21800000.0
2007-10-03 23:49:00,1.5958,1.5958,1.59535,1.5954,108300000.0
2007-10-03 23:50:00,1.5954,1.5959,1.5953,1.5959,155200000.0
2007-10-03 23:51:00,1.5959,1.5959,1.5956,1.5958,153200000.0
2007-10-03 23:52:00,1.5956,1.5962,1.5952,1.5954,554799997.0
2007-10-03 23:53:00,1.5958,1.5966,1.5958,1.5961,172300000.0
2007-10-03 23:54:00,1.5961,1.5961,1.59605,1.59605,50400000.0
2007-10-03 23:55:00,1.5961,1.5963,1.596,1.5962,82100000.0
2007-10-03 23:56:00,1.5961,1.5961,1.5958,1.5959,66000000.0
2007-10-03 23:57:00,1.596,1.596,1.596,1.596,14400000.0
2007-10-03 23:58:00,1.596,1.596,1.596,1.596,4800000.0
2007-10-03 23:59:00,1.5961,1.5961,1.5957,1.5958,64100000.0
2007-10-04 00:00:00,1.5958,1.596,1.5958,1.596,44300000.0
2007-10-04 00:01:00,1.596,1.5965,1.596,1.5963,102100000.0
2007-10-04 00:02:00,1.5963,1.5965,1.5962,1.5965,133900001.0
2007-10-04 00:03:00,1.5965,1.5965,1.5962,1.5965,143400000.0
2007-10-04 00:04:00,1.5965,1.5965,1.596,1.596,59300000.0
2007-10-04 00:05:00,1.596,1.5963,1.596,1.596,64900000.0
2007-10-04 00:06:00,1.596,1.5965,1.5959,1.5965,97100000.0
2007-10-04 00:07:00,1.5962,1.5964,1.5958,1.596,233900000.0
2007-10-04 00:08:00,1.5961,1.5961,1.5959,1.5961,50100000.0
2007-10-04 00:09:00,1.5961,1.5961,1.596,1.596,22800000.0
2007-10-04 00:10:00,1.596,1.5961,1.596,1.596,18800000.0
2007-10-04 00:11:00,1.596,1.5961,1.5959,1.5961,41200000.0
2007-10-04 00:12:00,1.596,1.596,1.59595,1.596,28000000.0
2007-10-04 00:13:00,1.5962,1.5963,1.596,1.5963,55200000.0
2007-10-04 00:14:00,1.5963,1.5963,1.596,1.5961,136800000.0
2007-10-04 00:15:00,1.5962,1.5963,1.5961,1.5963,37600000.0
2007-10-04 00:16:00,1.5963,1.5963,1.5963,1.5963,9600000.0
2007-10-04 00:17:00,1.5963,1.5964,1.5963,1.5964,32800000.0
2007-10-04 00:18:00,1.5963,1.5964,1.5962,1.5964,70500000.0
2007-10-04 00:19:00,1.5963,1.5963,1.5961,1.5962,122500000.0
2007-10-04 00:20:00,1.5962,1.5963,1.5961,1.5961,68000000.0
2007-10-04 00:21:00,1.5961,1.5961,1.5957,1.5961,143300000.0
2007-10-04 00:22:00,1.5961,1.5965,1.5959,1.5964,180700000.0
2007-10-04 00:23:00,1.5964,1.5992,1.5963,1.5974,661300000.0
2007-10-04 00:24:00,1.5973,1.5982,1.5973,1.5977,204600000.0
2007-10-04 00:25:00,1.5976,1.5983,1.5976,1.5979,157000000.0
2007-10-04 00:26:00,1.5979,1.5994,1.5979,1.599,294300000.0
2007-10-04 00:27:00,1.599,1.599,1.5982,1.5983,172500000.0
2007-10-04 00:28:00,1.5985,1.5985,1.5979,1.59805,65200000.0
2007-10-04 00:29:00,1.59805,1.59805,1.5969,1.5979,316600000.0
2007-10-04 00:30:00,1.5979,1.5984,1.5976,1.5984,196800000.0
2007-10-04 00:31:00,1.5983,1.5987,1.5981,1.5987,389200002.0
2007-10-04 00:32:00,1.5989,1.5991,1.5984,1.59855,460700000.0
2007-10-04 00:33:00,1.59855,1.59855,1.5976,1.5977,242500000.0
2007-10-04 00:34:00,1.598,1.598,1.5973,1.5974,143600000.0
2007-10-04 00:35:00,1.5974,1.5976,1.5972,1.5974,145100000.0
2007-10-04 00:36:00,1.5973,1.5976,1.5971,1.5973,109600000.0
2007-10-04 00:37:00,1.5973,1.5975,1.5973,1.5974,75200000.0
2007-10-04 00:38:00,1.5973,1.5975,1.5968,1.597,136700000.0
2007-10-04 00:39:00,1.597,1.5971,1.5966,1.5971,193300000.0
2007-10-04 00:40:00,1.5971,1.5972,1.597,1.5972,42400000.0
2007-10-04 00:41:00,1.5971,1.5974,1.5969,1.5973,196999999.0
2007-10-04 00:42:00,1.5973,1.5975,1.597,1.597,333799996.0
2007-10-04 00:43:00,1.597,1.5972,1.59695,1.5971,210899999.0
2007-10-04 00:44:00,1.5972,1.5972,1.5964,1.597,330800000.0
2007-10-04 00:45:00,1.5971,1.59755,1.597,1.59735,132700000.0
2007-10-04 00:46:00,1.59735,1.59745,1.5969,1.5969,37600000.0
2007-10-04 00:47:00,1.5971,1.5972,1.5968,1.5971,65600000.0
2007-10-04 00:48:00,1.5969,1.59725,1.5968,1.5971,55100000.0
2007-10-04 00:49:00,1.5971,1.5973,1.5958,1.5961,98700001.0
2007-10-04 00:50:00,1.5962,1.5963,1.5951,1.5955,118600000.0
2007-10-04 00:51:00,1.5955,1.5956,1.5952,1.5954,125100000.0
2007-10-04 00:52:00,1.5953,1.5954,1.5953,1.5953,8000000.0
2007-10-04 00:53:00,1.5953,1.5959,1.5953,1.5958,145900000.0
2007-10-04 00:54:00,1.5958,1.5966,1.5958,1.5966,237700000.0
2007-10-04 00:55:00,1.5963,1.5967,1.5962,1.5966,83500001.0
2007-10-04 00:56:00,1.5964,1.5968,1.59625,1.5966,45900000.0
2007-10-04 00:57:00,1.5967,1.5972,1.5967,1.5971,140800000.0
2007-10-04 00:58:00,1.5972,1.5972,1.5964,1.5966,364299999.0
2007-10-04 00:59:00,1.5966,1.5969,1.5966,1.5967,130000000.0
2007-10-04 01:00:00,1.5968,1.5968,1.5966,1.5966,104600000.0
2007-10-04 01:01:00,1.5965,1.5966,1.5963,1.5964,212399999.0
2007-10-04 01:02:00,1.5964,1.5967,1.5961,1.5967,177700000.0
2007-10-04 01:03:00,1.5966,1.5973,1.5964,1.5967,283100000.0
2007-10-04 01:04:00,1.59665,1.5967,1.5964,1.59645,75200000.0
2007-10-04 01:05:00,1.59645,1.5967,1.5962,1.5967,134400000.0
2007-10-04 01:06:00,1.5967,1.5967,1.596,1.5961,318500000.0
2007-10-04 01:07:00,1.5962,1.5962,1.5953,1.5953,165300000.0
2007-10-04 01:08:00,1.5955,1.5959,1.5951,1.5959,207700001.0
2007-10-04 01:09:00,1.5958,1.5961,1.5953,1.5957,273700000.0
2007-10-04 01:10:00,1.5953,1.5959,1.5953,1.5955,171400000.0
2007-10-04 01:11:00,1.5955,1.5957,1.5954,1.5957,104800000.0
2007-10-04 01:12:00,1.5958,1.5959,1.5956,1.5958,56000000.0
2007-10-04 01:13:00,1.5958,1.5963,1.5957,1.5959,367100000.0
2007-10-04 01:14:00,1.5958,1.5962,1.5958,1.596,94100000.0
2007-10-04 01:15:00,1.5962,1.5963,1.5955,1.596,208900001.0
2007-10-04 01:16:00,1.596,1.5961,1.5956,1.5956,73600000.0
2007-10-04 01:17:00,1.5959,1.596,1.5956,1.5957,83400000.0
2007-10-04 01:18:00,1.5956,1.596,1.5954,1.5954,152100000.0
2007-10-04 01:19:00,1.5957,1.5958,1.5954,1.5957,54400000.0
2007-10-04 01:20:00,1.5957,1.5957,1.5954,1.5957,125200000.0
2007-10-04 01:21:00,1.5957,1.5957,1.5954,1.5954,80000000.0
2007-10-04 01:22:00,1.5954,1.5957,1.5954,1.5957,68000000.0
2007-10-04 01:23:00,1.5957,1.5957,1.5952,1.5955,325600004.0
2007-10-04 01:24:00,1.59555,1.5956,1.5952,1.5955,186900000.0
2007-10-04 01:25:00,1.5955,1.5956,1.5946,1.595,302900000.0
2007-10-04 01:26:00,1.595,1.5952,1.5947,1.5952,76600000.0
2007-10-04 01:27:00,1.595,1.5951,1.5948,1.595,118400000.0
2007-10-04 01:28:00,1.5951,1.5951,1.5945,1.5949,122500000.0
2007-10-04 01:29:00,1.5949,1.5949,1.5945,1.5948,116500000.0
2007-10-04 01:30:00,1.5948,1.595,1.5947,1.5949,92000000.0
2007-10-04 01:31:00,1.5949,1.5949,1.5946,1.5947,77900000.0
2007-10-04 01:32:00,1.5948,1.5948,1.5936,1.5943,230400000.0
2007-10-04 01:33:00,1.5942,1.5942,1.5939,1.5941,195600000.0
2007-10-04 01:34:00,1.5939,1.5944,1.5939,1.5944,148400000.0
2007-10-04 01:35:00,1.5944,1.5944,1.5939,1.5942,154100000.0
2007-10-04 01:36:00,1.5942,1.5944,1.5941,1.5944,65000000.0
2007-10-04 01:37:00,1.5944,1.5945,1.5939,1.5939,181600000.0
2007-10-04 01:38:00,1.5939,1.5943,1.5937,1.5937,118200001.0
2007-10-04 01:39:00,1.5935,1.5935,1.593,1.593,164700000.0
2007-10-04 01:40:00,1.5929,1.5934,1.5926,1.5933,198699999.0
2007-10-04 01:41:00,1.5933,1.594,1.5932,1.5937,401100001.0
2007-10-04 01:42:00,1.5934,1.5939,1.5934,1.5937,306800000.0
2007-10-04 01:43:00,1.5936,1.5938,1.5934,1.5936,99700000.0
2007-10-04 01:44:00,1.59355,1.59355,1.5934,1.5935,79200000.0
2007-10-04 01:45:00,1.5935,1.5938,1.5932,1.5937,211400000.0
2007-10-04 01:46:00,1.5937,1.5947,1.5934,1.5942,240000000.0
2007-10-04 01:47:00,1.5943,1.5945,1.594,1.5942,193200000.0
2007-10-04 01:48:00,1.5942,1.5943,1.5938,1.5943,123200000.0
2007-10-04 01:49:00,1.59435,1.5949,1.5942,1.5947,182300000.0
2007-10-04 01:50:00,1.5947,1.5949,1.5943,1.5944,166000000.0
2007-10-04 01:51:00,1.5944,1.5945,1.5942,1.5942,80200000.0
2007-10-04 01:52:00,1.5939,1.5942,1.5939,1.59395,167400000.0
2007-10-04 01:53:00,1.59395,1.594,1.59395,1.594,10300000.0
2007-10-04 01:54:00,1.594,1.594,1.5936,1.5937,82100000.0
2007-10-04 01:55:00,1.59395,1.594,1.59395,1.594,12000000.0
2007-10-04 01:56:00,1.594,1.594,1.5939,1.594,31200000.0
2007-10-04 01:57:00,1.594,1.594,1.59385,1.594,44700000.0
2007-10-04 01:58:00,1.5939,1.594,1.5936,1.59385,85800001.0
2007-10-04 01:59:00,1.5936,1.5942,1.5936,1.5941,293300004.0
2007-10-04 02:00:00,1.59405,1.5941,1.5937,1.5939,161800003.0
2007-10-04 02:01:00,1.594,1.594,1.5935,1.5938,220200000.0
2007-10-04 02:02:00,1.5936,1.5938,1.5936,1.5936,124400000.0
2007-10-04 02:03:00,1.5936,1.5939,1.5936,1.5939,34800000.0
2007-10-04 02:04:00,1.594,1.594,1.5936,1.5938,86000001.0
2007-10-04 02:05:00,1.5938,1.5939,1.5934,1.5935,121700000.0
2007-10-04 02:06:00,1.5935,1.5936,1.5933,1.5934,160199999.0
2007-10-04 02:07:00,1.5934,1.5934,1.5929,1.5932,102300002.0
2007-10-04 02:08:00,1.5932,1.5932,1.5928,1.5931,136000001.0
2007-10-04 02:09:00,1.5929,1.5932,1.5927,1.5932,321300005.0
2007-10-04 02:10:00,1.5932,1.5934,1.593,1.5932,198500000.0
2007-10-04 02:11:00,1.5932,1.5942,1.593,1.5937,265700001.0
2007-10-04 02:12:00,1.59365,1.5943,1.59365,1.594,312900002.0
2007-10-04 02:13:00,1.594,1.5941,1.5934,1.5939,302300003.0
2007-10-04 02:14:00,1.5939,1.594,1.5937,1.5938,72000000.0
2007-10-04 02:15:00,1.594,1.5943,1.5939,1.5941,241200003.0
2007-10-04 02:16:00,1.5942,1.5942,1.5938,1.5942,131200001.0
2007-10-04 02:17:00,1.5942,1.5942,1.5939,1.5942,87500000.0
2007-10-04 02:18:00,1.5942,1.5943,1.5938,1.5943,226500002.0
2007-10-04 02:19:00,1.5943,1.5944,1.594,1.5942,206800001.0
2007-10-04 02:20:00,1.5942,1.5944,1.5942,1.5944,67800001.0
2007-10-04 02:21:00,1.5944,1.5944,1.5941,1.5943,200000000.0
2007-10-04 02:22:00,1.5944,1.595,1.5941,1.595,423600002.0
2007-10-04 02:23:00,1.595,1.5956,1.595,1.5954,164200000.0
2007-10-04 02:24:00,1.5956,1.5957,1.5952,1.5953,249100000.0
2007-10-04 02:25:00,1.5953,1.5954,1.5948,1.5952,227600000.0
2007-10-04 02:26:00,1.5952,1.5952,1.5949,1.595,84000000.0
2007-10-04 02:27:00,1.595,1.595,1.5949,1.5949,31200000.0
2007-10-04 02:28:00,1.5949,1.5952,1.5946,1.5947,200800000.0
2007-10-04 02:29:00,1.5947,1.5951,1.5946,1.5949,110800000.0
2007-10-04 02:30:00,1.5949,1.595,1.5947,1.5948,50200000.0
2007-10-04 02:31:00,1.59475,1.59475,1.5942,1.59435,186900000.0
2007-10-04 02:32:00,1.5944,1.5944,1.5939,1.5944,136300000.0
2007-10-04 02:33:00,1.5944,1.5944,1.594,1.5944,93500000.0
2007-10-04 02:34:00,1.5943,1.5945,1.59405,1.5942,241300000.0
2007-10-04 02:35:00,1.5945,1.5948,1.5941,1.5945,443800000.0
2007-10-04 02:36:00,1.5945,1.5947,1.5941,1.5945,172400000.0
2007-10-04 02:37:00,1.5944,1.5947,1.5941,1.59455,276500000.0
2007-10-04 02:38:00,1.5947,1.5947,1.5946,1.5947,65600000.0
2007-10-04 02:39:00,1.5946,1.5946,1.594,1.5943,128100000.0
2007-10-04 02:40:00,1.5943,1.5947,1.5943,1.59465,65100000.0
2007-10-04 02:41:00,1.5948,1.595,1.5946,1.5948,132300000.0
2007-10-04 02:42:00,1.5949,1.5952,1.5946,1.5949,114300000.0
2007-10-04 02:43:00,1.5949,1.5949,1.5944,1.5946,100300000.0
2007-10-04 02:44:00,1.59455,1.5948,1.5942,1.5942,124900000.0
2007-10-04 02:45:00,1.5942,1.5942,1.5938,1.5938,119100000.0
2007-10-04 02:46:00,1.5936,1.5939,1.5935,1.5937,112700000.0
2007-10-04 02:47:00,1.5936,1.5936,1.5931,1.5934,166400000.0
2007-10-04 02:48:00,1.59335,1.5941,1.5933,1.594,209499999.0
2007-10-04 02:49:00,1.5938,1.5941,1.5937,1.5939,126700000.0
2007-10-04 02:50:00,1.5939,1.5939,1.5936,1.5936,23700000.0
2007-10-04 02:51:00,1.59385,1.5942,1.5936,1.5939,295000000.0
2007-10-04 02:52:00,1.59385,1.5942,1.5936,1.594,149000000.0
2007-10-04 02:53:00,1.594,1.5945,1.5938,1.5943,236300000.0
2007-10-04 02:54:00,1.5944,1.5944,1.5941,1.5942,155000000.0
2007-10-04 02:55:00,1.59415,1.59415,1.5937,1.594,131200000.0
2007-10-04 02:56:00,1.5937,1.5943,1.5937,1.5943,155600000.0
2007-10-04 02:57:00,1.5943,1.5943,1.594,1.5943,39200000.0
2007-10-04 02:58:00,1.5943,1.5944,1.5941,1.59425,50000000.0
2007-10-04 02:59:00,1.5943,1.5943,1.594,1.5943,23500000.0
2007-10-04 03:00:00,1.594,1.5941,1.5938,1.594,75200000.0
2007-10-04 03:01:00,1.59395,1.5941,1.5936,1.5936,222300000.0
2007-10-04 03:02:00,1.5937,1.5942,1.5936,1.5941,155200000.0
2007-10-04 03:03:00,1.5941,1.5941,1.5936,1.5937,188800000.0
2007-10-04 03:04:00,1.59365,1.59365,1.5933,1.5933,78800000.0
2007-10-04 03:05:00,1.5936,1.5936,1.593,1.59315,124600000.0
2007-10-04 03:06:00,1.5933,1.5935,1.5931,1.5934,103800000.0
2007-10-04 03:07:00,1.5934,1.5935,1.5933,1.5933,60000000.0
2007-10-04 03:08:00,1.5933,1.5933,1.5928,1.5931,178400000.0
2007-10-04 03:09:00,1.5932,1.5941,1.5932,1.59395,271400000.0
2007-10-04 03:10:00,1.5939,1.5941,1.5937,1.5939,186100000.0
2007-10-04 03:11:00,1.5939,1.5943,1.5938,1.594,131100000.0
2007-10-04 03:12:00,1.59395,1.5943,1.5936,1.5943,157900000.0
2007-10-04 03:13:00,1.5943,1.5949,1.5942,1.5948,200500000.0
2007-10-04 03:14:00,1.5948,1.59525,1.5944,1.59515,277000000.0
2007-10-04 03:15:00,1.59515,1.5952,1.5947,1.59505,248800000.0
2007-10-04 03:16:00,1.59505,1.5953,1.5949,1.5951,103700000.0
2007-10-04 03:17:00,1.5954,1.5955,1.5945,1.59495,355499999.0
2007-10-04 03:18:00,1.59495,1.59495,1.5945,1.5946,166800000.0
2007-10-04 03:19:00,1.5946,1.5948,1.5946,1.5948,8800000.0
2007-10-04 03:20:00,1.5948,1.595,1.5946,1.5946,30400000.0
2007-10-04 03:21:00,1.5949,1.5952,1.5947,1.5951,70500000.0
2007-10-04 03:22:00,1.595,1.59505,1.5947,1.59505,82300000.0
2007-10-04 03:23:00,1.59505,1.5952,1.5948,1.59515,137900000.0
2007-10-04 03:24:00,1.59515,1.5953,1.595,1.5951,129000000.0
2007-10-04 03:25:00,1.59505,1.59505,1.5945,1.5948,289400000.0
2007-10-04 03:26:00,1.5946,1.5952,1.5945,1.59505,184500000.0
2007-10-04 03:27:00,1.59505,1.5951,1.5944,1.59475,269800000.0
2007-10-04 03:28:00,1.5948,1.5948,1.594,1.5941,723100000.0
2007-10-04 03:29:00,1.5942,1.5943,1.5939,1.5939,74400000.0
2007-10-04 03:30:00,1.5937,1.5964,1.5937,1.5945,475200000.0
2007-10-04 03:31:00,1.5944,1.5949,1.594,1.5948,181200000.0
2007-10-04 03:32:00,1.5947,1.5947,1.5943,1.5947,232000000.0
2007-10-04 03:33:00,1.5947,1.5954,1.5945,1.5954,282700000.0
2007-10-04 03:34:00,1.5953,1.5955,1.5946,1.5948,320000000.0
2007-10-04 03:35:00,1.5947,1.5949,1.5947,1.5949,168300000.0
2007-10-04 03:36:00,1.5949,1.5951,1.5948,1.5949,199200000.0
2007-10-04 03:37:00,1.5949,1.5949,1.5942,1.5944,213200000.0
2007-10-04 03:38:00,1.5944,1.5946,1.5944,1.5945,176000000.0
2007-10-04 03:39:00,1.5945,1.5948,1.5944,1.5948,330800000.0
2007-10-04 03:40:00,1.5948,1.5949,1.5942,1.59435,554200000.0
2007-10-04 03:41:00,1.5944,1.5944,1.5935,1.5938,569700000.0
2007-10-04 03:42:00,1.5937,1.5945,1.5937,1.5941,617000000.0
2007-10-04 03:43:00,1.5941,1.595,1.5941,1.595,433100002.0
2007-10-04 03:44:00,1.595,1.595,1.5939,1.5943,240300000.0
2007-10-04 03:45:00,1.5944,1.5947,1.5942,1.5944,256900000.0
2007-10-04 03:46:00,1.5945,1.5946,1.59415,1.5945,399100000.0
2007-10-04 03:47:00,1.5945,1.5945,1.5942,1.59425,147000000.0
2007-10-04 03:48:00,1.59425,1.5945,1.5941,1.5944,119900000.0
2007-10-04 03:49:00,1.5944,1.5944,1.5944,1.5944,80400000.0
2007-10-04 03:50:00,1.5944,1.5946,1.5944,1.5946,144100000.0
2007-10-04 03:51:00,1.5947,1.5948,1.5944,1.5945,305900000.0
2007-10-04 03:52:00,1.5945,1.5945,1.5942,1.5945,132600000.0
2007-10-04 03:53:00,1.5945,1.5946,1.5945,1.5945,29600000.0
2007-10-04 03:54:00,1.5945,1.5946,1.5944,1.59455,144600000.0
2007-10-04 03:55:00,1.59455,1.5946,1.5945,1.5945,108000000.0
2007-10-04 03:56:00,1.5945,1.5946,1.5944,1.5946,91400000.0
2007-10-04 03:57:00,1.5946,1.5946,1.5945,1.5945,15600000.0
2007-10-04 03:58:00,1.5945,1.5946,1.5943,1.5945,142900000.0
2007-10-04 03:59:00,1.5945,1.5947,1.5944,1.5947,206700000.0
2007-10-04 04:00:00,1.5947,1.5947,1.59435,1.59435,164400000.0
2007-10-04 04:01:00,1.5947,1.5947,1.5944,1.5944,57500000.0
2007-10-04 04:02:00,1.5944,1.5947,1.5944,1.5946,216000000.0
2007-10-04 04:03:00,1.5946,1.5947,1.5946,1.5947,137200000.0
2007-10-04 04:04:00,1.5947,1.5947,1.5944,1.5944,63200000.0
2007-10-04 04:05:00,1.5945,1.5945,1.5943,1.5943,66400000.0
2007-10-04 04:06:00,1.5943,1.5946,1.5943,1.5946,70800000.0
2007-10-04 04:07:00,1.5946,1.595,1.5946,1.595,251600000.0
2007-10-04 04:08:00,1.595,1.595,1.59475,1.595,170200000.0
2007-10-04 04:09:00,1.5949,1.5951,1.5949,1.595,96900000.0
2007-10-04 04:10:00,1.595,1.595,1.5946,1.5946,129600000.0
2007-10-04 04:11:00,1.5946,1.5946,1.5945,1.5946,170000000.0
2007-10-04 04:12:00,1.5946,1.5947,1.5945,1.5947,180400000.0
2007-10-04 04:13:00,1.5947,1.5948,1.5946,1.59475,149500000.0
2007-10-04 04:14:00,1.5948,1.5949,1.5947,1.5948,106300000.0
2007-10-04 04:15:00,1.5948,1.595,1.5948,1.5949,172800000.0
2007-10-04 04:16:00,1.5949,1.5952,1.5948,1.5952,174000000.0
2007-10-04 04:17:00,1.59515,1.5953,1.5947,1.5952,380600001.0
2007-10-04 04:18:00,1.5952,1.59565,1.5951,1.59555,192400000.0
2007-10-04 04:19:00,1.59555,1.59615,1.5955,1.59605,172200000.0
2007-10-04 04:20:00,1.59605,1.5965,1.5958,1.5959,281600000.0
2007-10-04 04:21:00,1.5959,1.59605,1.5959,1.596,76200000.0
2007-10-04 04:22:00,1.5959,1.5961,1.59585,1.596,133800000.0
2007-10-04 04:23:00,1.59605,1.59615,1.5959,1.5959,131600000.0
2007-10-04 04:24:00,1.596,1.596,1.5958,1.59595,181500000.0
2007-10-04 04:25:00,1.59595,1.5961,1.5958,1.5958,83600000.0
2007-10-04 04:26:00,1.5958,1.5958,1.5954,1.5954,96400000.0
2007-10-04 04:27:00,1.5953,1.5954,1.5951,1.5953,144800000.0
2007-10-04 04:28:00,1.5953,1.5953,1.59505,1.59505,151700000.0
2007-10-04 04:29:00,1.5951,1.5951,1.595,1.5951,59100000.0
2007-10-04 04:30:00,1.5951,1.5951,1.595,1.5951,41200000.0
2007-10-04 04:31:00,1.5951,1.5953,1.5951,1.5952,100800000.0
2007-10-04 04:32:00,1.5953,1.5953,1.5953,1.5953,63600000.0
2007-10-04 04:33:00,1.5954,1.5954,1.5953,1.5953,14000000.0
2007-10-04 04:34:00,1.5954,1.5954,1.5952,1.5953,36000000.0
2007-10-04 04:35:00,1.5953,1.5955,1.5952,1.59535,137600000.0
2007-10-04 04:36:00,1.5953,1.5954,1.5952,1.5953,156700000.0
2007-10-04 04:37:00,1.5953,1.5953,1.595,1.5953,69600000.0
2007-10-04 04:38:00,1.5953,1.5953,1.5951,1.5951,28400000.0
2007-10-04 04:39:00,1.5951,1.5953,1.595,1.5951,27200000.0
2007-10-04 04:40:00,1.595,1.595,1.5948,1.5949,94000000.0
2007-10-04 04:41:00,1.5949,1.5951,1.5949,1.5951,68400000.0
2007-10-04 04:42:00,1.5951,1.5951,1.5948,1.5949,157600000.0
2007-10-04 04:43:00,1.5949,1.5951,1.5949,1.5951,126200000.0
2007-10-04 04:44:00,1.59505,1.5951,1.5949,1.59495,118000000.0
2007-10-04 04:45:00,1.5949,1.5951,1.5948,1.5951,178400000.0
2007-10-04 04:46:00,1.595,1.5951,1.5949,1.5949,91200000.0
2007-10-04 04:48:00,1.5949,1.5949,1.5941,1.5942,228200000.0
2007-10-04 04:49:00,1.5942,1.5947,1.5942,1.59455,104400000.0
2007-10-04 04:50:00,1.5947,1.5948,1.5945,1.5948,42800000.0
2007-10-04 04:51:00,1.59475,1.5949,1.5947,1.5949,56000000.0
2007-10-04 04:52:00,1.5949,1.5949,1.5948,1.5948,31600000.0
2007-10-04 04:53:00,1.5948,1.5949,1.5946,1.5947,137600000.0
2007-10-04 04:54:00,1.5947,1.5947,1.5947,1.5947,30400000.0
2007-10-04 04:55:00,1.5948,1.5948,1.5947,1.5947,34400000.0
2007-10-04 04:56:00,1.5947,1.5948,1.5947,1.5948,14000000.0
2007-10-04 04:57:00,1.5949,1.595,1.5947,1.59495,177900001.0
2007-10-04 04:58:00,1.59495,1.5953,1.5949,1.5953,102400000.0
2007-10-04 04:59:00,1.5952,1.5954,1.595,1.5953,284900000.0
2007-10-04 05:00:00,1.5953,1.5953,1.5948,1.5952,104400000.0
2007-10-04 05:01:00,1.5952,1.5952,1.5951,1.5951,153300000.0
2007-10-04 05:02:00,1.5952,1.5953,1.5952,1.5952,75200000.0
2007-10-04 05:03:00,1.5953,1.5956,1.5953,1.5956,120299999.0
2007-10-04 05:04:00,1.5955,1.5958,1.5954,1.5956,304000000.0
2007-10-04 05:05:00,1.5956,1.5956,1.5955,1.5956,98000000.0
2007-10-04 05:06:00,1.5956,1.5958,1.5954,1.5958,192400000.0
2007-10-04 05:07:00,1.5959,1.5962,1.5959,1.5961,108800000.0
2007-10-04 05:08:00,1.596,1.596,1.5957,1.59575,250900000.0
2007-10-04 05:09:00,1.5959,1.5965,1.59575,1.5965,226000000.0
2007-10-04 05:10:00,1.5964,1.5965,1.5959,1.5963,311000001.0
2007-10-04 05:11:00,1.5964,1.5964,1.5963,1.5964,61700000.0
2007-10-04 05:12:00,1.5964,1.59655,1.5958,1.5962,222100000.0
2007-10-04 05:13:00,1.5963,1.59645,1.5959,1.59615,118900000.0
2007-10-04 05:14:00,1.59615,1.59615,1.596,1.596,15200000.0
2007-10-04 05:15:00,1.596,1.59615,1.596,1.596,52400000.0
2007-10-04 05:16:00,1.596,1.59605,1.596,1.59605,2800000.0
2007-10-04 05:17:00,1.59605,1.59605,1.5958,1.59605,48100000.0
2007-10-04 05:18:00,1.596,1.59605,1.5957,1.5957,86700000.0
2007-10-04 05:19:00,1.5957,1.59615,1.5957,1.59615,151500002.0
2007-10-04 05:20:00,1.59615,1.59625,1.596,1.5961,38900000.0
2007-10-04 05:21:00,1.5961,1.5963,1.5959,1.5963,194799999.0
2007-10-04 05:22:00,1.5961,1.5962,1.5961,1.59615,122499999.0
2007-10-04 05:23:00,1.59615,1.59615,1.5958,1.5961,108900000.0
2007-10-04 05:24:00,1.596,1.59625,1.596,1.59615,39700000.0
2007-10-04 05:25:00,1.5961,1.5963,1.596,1.5961,70500000.0
2007-10-04 05:26:00,1.5959,1.5961,1.5955,1.5958,125300000.0
2007-10-04 05:27:00,1.59575,1.596,1.5957,1.5959,145700000.0
2007-10-04 05:28:00,1.5959,1.5962,1.5957,1.5962,137699999.0
2007-10-04 05:29:00,1.5962,1.5963,1.5959,1.59625,91900000.0
2007-10-04 05:30:00,1.59625,1.59635,1.5957,1.59625,215999998.0
2007-10-04 05:31:00,1.59625,1.59625,1.5958,1.5959,48800000.0
2007-10-04 05:32:00,1.5959,1.596,1.5958,1.5958,35700000.0
2007-10-04 05:33:00,1.59575,1.59625,1.5957,1.5957,216700000.0
2007-10-04 05:34:00,1.5957,1.5963,1.59565,1.5963,146300000.0
2007-10-04 05:35:00,1.5964,1.5964,1.5961,1.5963,136800000.0
2007-10-04 05:36:00,1.5963,1.5963,1.5961,1.5963,226499999.0
2007-10-04 05:37:00,1.59625,1.5964,1.5962,1.5964,98000000.0
2007-10-04 05:38:00,1.5964,1.5964,1.5963,1.5964,110900000.0
2007-10-04 05:39:00,1.5964,1.59675,1.5964,1.59675,179200000.0
2007-10-04 05:40:00,1.59675,1.5983,1.5967,1.5982,481399997.0
2007-10-04 05:41:00,1.5982,1.5982,1.5977,1.59775,221900000.0
2007-10-04 05:42:00,1.5978,1.5979,1.5971,1.5972,284100000.0
2007-10-04 05:43:00,1.5972,1.5975,1.5972,1.5975,129200000.0
2007-10-04 05:44:00,1.5976,1.598,1.5971,1.5976,688200000.0
2007-10-04 05:45:00,1.5978,1.598,1.59715,1.5977,421200000.0
2007-10-04 05:46:00,1.5977,1.5978,1.5973,1.5976,420800000.0
2007-10-04 05:47:00,1.5976,1.5978,1.5974,1.59755,156100000.0
2007-10-04 05:48:00,1.59755,1.59755,1.5973,1.5974,107900000.0
2007-10-04 05:49:00,1.5974,1.5975,1.5973,1.5975,76300000.0
2007-10-04 05:50:00,1.5975,1.5976,1.5974,1.5974,44400000.0
2007-10-04 05:51:00,1.5974,1.5974,1.5959,1.596,311100000.0
2007-10-04 05:52:00,1.596,1.5963,1.596,1.5963,220900000.0
2007-10-04 05:53:00,1.5963,1.5963,1.5954,1.5958,198700000.0
2007-10-04 05:54:00,1.5959,1.5959,1.5946,1.5952,293800000.0
2007-10-04 05:55:00,1.5955,1.5956,1.5947,1.5954,406700000.0
2007-10-04 05:56:00,1.5954,1.596,1.5954,1.596,280400000.0
2007-10-04 05:57:00,1.59585,1.5962,1.5957,1.596,513900000.0
2007-10-04 05:58:00,1.596,1.5961,1.5959,1.59595,87200000.0
2007-10-04 05:59:00,1.596,1.5961,1.59595,1.5961,192200000.0
2007-10-04 06:00:00,1.596,1.5965,1.596,1.5965,239300000.0
2007-10-04 06:01:00,1.5966,1.5967,1.5962,1.5964,299700000.0
2007-10-04 06:02:00,1.59635,1.5965,1.5962,1.5964,211599999.0
2007-10-04 06:03:00,1.5963,1.5971,1.59595,1.5968,512100001.0
2007-10-04 06:04:00,1.5967,1.5972,1.5965,1.5968,392799999.0
2007-10-04 06:05:00,1.5968,1.5971,1.59675,1.5971,245899999.0
2007-10-04 06:06:00,1.597,1.5972,1.597,1.59715,279299999.0
2007-10-04 06:07:00,1.59715,1.5973,1.5969,1.5973,144499998.0
2007-10-04 06:08:00,1.5973,1.5973,1.5968,1.5968,176900000.0
2007-10-04 06:09:00,1.5968,1.5968,1.5965,1.5968,144800000.0
2007-10-04 06:10:00,1.5967,1.5969,1.5967,1.5967,99200000.0
2007-10-04 06:11:00,1.5969,1.5969,1.5967,1.5969,68400000.0
2007-10-04 06:12:00,1.5969,1.5969,1.59655,1.5966,95500000.0
2007-10-04 06:13:00,1.5966,1.5968,1.5958,1.5958,665099999.0
2007-10-04 06:14:00,1.5958,1.5968,1.5957,1.5968,540500000.0
2007-10-04 06:15:00,1.5968,1.5968,1.5962,1.5964,145300000.0
2007-10-04 06:16:00,1.5964,1.5965,1.5962,1.5963,159400000.0
2007-10-04 06:17:00,1.5963,1.5963,1.596,1.5963,329700000.0
2007-10-04 06:18:00,1.5964,1.5964,1.5961,1.5961,348899999.0
2007-10-04 06:19:00,1.5962,1.5964,1.596,1.5962,268500000.0
2007-10-04 06:20:00,1.59615,1.5966,1.5961,1.5966,413300000.0
2007-10-04 06:21:00,1.5966,1.5966,1.5965,1.5966,150800000.0
2007-10-04 06:22:00,1.5966,1.5968,1.5966,1.5966,186400000.0
2007-10-04 06:23:00,1.5966,1.5967,1.5965,1.5966,146900000.0
2007-10-04 06:24:00,1.5967,1.5968,1.59655,1.59665,129900000.0
2007-10-04 06:25:00,1.5967,1.5968,1.5965,1.5968,352600000.0
2007-10-04 06:26:00,1.5968,1.5977,1.5968,1.59765,237600000.0
2007-10-04 06:27:00,1.5976,1.598,1.5976,1.598,231600000.0
2007-10-04 06:28:00,1.598,1.598,1.5975,1.5975,306800000.0
2007-10-04 06:29:00,1.5975,1.5978,1.5973,1.5976,218700000.0
2007-10-04 06:30:00,1.5976,1.5978,1.5974,1.59765,317300000.0
2007-10-04 06:31:00,1.59775,1.599,1.5976,1.599,191100000.0
2007-10-04 06:32:00,1.5991,1.6011,1.5986,1.5991,818000000.0
2007-10-04 06:33:00,1.599,1.5992,1.5981,1.5989,563000000.0
2007-10-04 06:34:00,1.5989,1.59935,1.5977,1.59935,440700001.0
2007-10-04 06:35:00,1.59935,1.6009,1.599,1.59995,617600000.0
2007-10-04 06:36:00,1.6,1.6004,1.5996,1.6,416000000.0
2007-10-04 06:37:00,1.6,1.6008,1.5998,1.60055,579100000.0
2007-10-04 06:38:00,1.6006,1.6008,1.5999,1.6,449000000.0
2007-10-04 06:39:00,1.6,1.6004,1.5991,1.5998,728800000.0
2007-10-04 06:40:00,1.5998,1.6001,1.5996,1.5997,342800000.0
2007-10-04 06:41:00,1.5996,1.6001,1.5989,1.5992,571599999.0
2007-10-04 06:42:00,1.5992,1.6001,1.5991,1.6,389800000.0
2007-10-04 06:43:00,1.6,1.6002,1.5997,1.5997,154800000.0
2007-10-04 06:44:00,1.5998,1.5998,1.5986,1.5991,556300000.0
2007-10-04 06:45:00,1.599,1.5992,1.5985,1.5989,581700000.0
2007-10-04 06:46:00,1.5989,1.5994,1.5988,1.5994,288500000.0
2007-10-04 06:47:00,1.5994,1.5999,1.5992,1.5998,426600000.0
2007-10-04 06:48:00,1.5999,1.6005,1.5994,1.6001,535000000.0
2007-10-04 06:49:00,1.5997,1.5997,1.599,1.5996,474000000.0
2007-10-04 06:50:00,1.5996,1.5999,1.5993,1.5995,335300000.0
2007-10-04 06:51:00,1.5998,1.5999,1.5994,1.59945,323700000.0
2007-10-04 06:52:00,1.5996,1.5999,1.5991,1.5992,351300000.0
2007-10-04 06:53:00,1.5992,1.5994,1.5981,1.5982,312900000.0
2007-10-04 06:54:00,1.5982,1.5989,1.5981,1.59855,336900000.0
2007-10-04 06:55:00,1.59855,1.5996,1.5985,1.5993,338200000.0
2007-10-04 06:56:00,1.5993,1.5998,1.5993,1.5998,176500000.0
2007-10-04 06:57:00,1.5998,1.5999,1.5997,1.5997,91200000.0
2007-10-04 06:58:00,1.5997,1.5999,1.5995,1.5999,187600000.0
2007-10-04 06:59:00,1.5999,1.5999,1.5998,1.5998,42400000.0
2007-10-04 07:00:00,1.5999,1.6001,1.59915,1.5993,263000000.0
2007-10-04 07:01:00,1.5995,1.5999,1.5995,1.5999,211800000.0
2007-10-04 07:02:00,1.5999,1.5999,1.5989,1.5992,347300000.0
2007-10-04 07:03:00,1.5992,1.5992,1.599,1.5991,77200000.0
2007-10-04 07:04:00,1.5991,1.5993,1.5991,1.5992,49600000.0
2007-10-04 07:05:00,1.5992,1.5997,1.59915,1.59935,271200001.0
2007-10-04 07:06:00,1.5993,1.6001,1.5991,1.5997,452000000.0
2007-10-04 07:07:00,1.5997,1.6,1.5995,1.5997,327400001.0
2007-10-04 07:08:00,1.5998,1.5998,1.5994,1.5996,115300000.0
2007-10-04 07:09:00,1.5993,1.5998,1.5993,1.5998,102700000.0
2007-10-04 07:10:00,1.5998,1.5999,1.5997,1.5997,62800000.0
2007-10-04 07:11:00,1.5997,1.5999,1.5996,1.5999,91500000.0
2007-10-04 07:12:00,1.5999,1.6,1.5995,1.5999,104800000.0
2007-10-04 07:13:00,1.59975,1.5998,1.5995,1.5997,77600000.0
2007-10-04 07:14:00,1.5998,1.5999,1.5997,1.59985,79100000.0
2007-10-04 07:15:00,1.59985,1.60005,1.5993,1.5994,48000000.0
2007-10-04 07:16:00,1.59935,1.5996,1.59925,1.5994,67600000.0
2007-10-04 07:17:00,1.5996,1.60005,1.5996,1.5997,56000000.0
2007-10-04 07:18:00,1.5997,1.59975,1.5996,1.59975,18300000.0
2007-10-04 07:19:00,1.59975,1.59975,1.5992,1.5995,66300000.0
2007-10-04 07:20:00,1.5995,1.5997,1.5988,1.5991,210700001.0
2007-10-04 07:21:00,1.59915,1.5992,1.599,1.5991,109100000.0
2007-10-04 07:22:00,1.5991,1.5992,1.59905,1.5992,14400000.0
2007-10-04 07:23:00,1.5992,1.5994,1.5988,1.5988,167300000.0
2007-10-04 07:24:00,1.599,1.5992,1.5988,1.59905,173700000.0
2007-10-04 07:25:00,1.5992,1.5995,1.5988,1.5994,93900001.0
2007-10-04 07:26:00,1.5994,1.5994,1.5991,1.5993,150100000.0
2007-10-04 07:27:00,1.5994,1.5994,1.599,1.599,75400000.0
2007-10-04 07:28:00,1.5993,1.5995,1.5991,1.5994,69200000.0
2007-10-04 07:29:00,1.5994,1.5994,1.599,1.5992,88600000.0
2007-10-04 07:30:00,1.5993,1.5994,1.5991,1.5994,64400000.0
2007-10-04 07:31:00,1.5993,1.5994,1.5991,1.5993,128300000.0
2007-10-04 07:32:00,1.5993,1.5994,1.5984,1.59915,377700000.0
2007-10-04 07:33:00,1.59915,1.5993,1.5988,1.5993,364499999.0
2007-10-04 07:34:00,1.5993,1.5996,1.59905,1.5995,346900000.0
2007-10-04 07:35:00,1.5994,1.5997,1.5993,1.5995,223200000.0
2007-10-04 07:36:00,1.5995,1.5995,1.5994,1.5995,94400000.0
2007-10-04 07:37:00,1.59945,1.5995,1.5994,1.5995,79700000.0
2007-10-04 07:38:00,1.5995,1.59995,1.5994,1.5999,299200000.0
2007-10-04 07:39:00,1.59985,1.59985,1.5993,1.5996,315300000.0
2007-10-04 07:40:00,1.5996,1.59965,1.5992,1.5992,360900000.0
2007-10-04 07:41:00,1.5991,1.60005,1.59895,1.59975,578899998.0
2007-10-04 07:42:00,1.5997,1.5999,1.5996,1.59965,381299999.0
2007-10-04 07:43:00,1.5996,1.5998,1.5994,1.59965,272400000.0
2007-10-04 07:44:00,1.59965,1.5998,1.59945,1.5995,85900000.0
2007-10-04 07:45:00,1.5995,1.5997,1.5995,1.59955,90700000.0
2007-10-04 07:46:00,1.59955,1.59985,1.5993,1.5995,142300000.0
2007-10-04 07:47:00,1.5995,1.59965,1.5988,1.59935,254200000.0
2007-10-04 07:48:00,1.5994,1.5998,1.5991,1.5991,169100000.0
2007-10-04 07:49:00,1.5991,1.5994,1.5988,1.59905,219600001.0
2007-10-04 07:50:00,1.599,1.59905,1.5986,1.5988,180000000.0
2007-10-04 07:51:00,1.59885,1.599,1.59875,1.59895,59200000.0
2007-10-04 07:52:00,1.599,1.59905,1.599,1.59905,25600000.0
2007-10-04 07:53:00,1.59905,1.59915,1.599,1.599,52800000.0
2007-10-04 07:54:00,1.599,1.5992,1.599,1.5991,144100000.0
2007-10-04 07:55:00,1.5991,1.59915,1.599,1.59915,65200000.0
2007-10-04 07:56:00,1.59915,1.59935,1.599,1.59905,125700000.0
2007-10-04 07:57:00,1.59905,1.5993,1.5989,1.5989,199200000.0
2007-10-04 07:58:00,1.5989,1.5996,1.5989,1.5995,353000000.0
2007-10-04 07:59:00,1.59945,1.5996,1.5988,1.5989,357300000.0
2007-10-04 08:00:00,1.59885,1.59885,1.5978,1.598,544399999.0
2007-10-04 08:01:00,1.5979,1.5984,1.5974,1.59805,781400000.0
2007-10-04 08:02:00,1.5982,1.5985,1.5979,1.59815,544400001.0
2007-10-04 08:03:00,1.59815,1.59825,1.5978,1.598,565000000.0
2007-10-04 08:04:00,1.598,1.5983,1.5978,1.5983,368399999.0
2007-10-04 08:05:00,1.59835,1.5985,1.5975,1.59795,453600001.0
2007-10-04 08:06:00,1.5979,1.5983,1.5978,1.59815,323300000.0
2007-10-04 08:07:00,1.5982,1.5985,1.5979,1.5981,602700000.0
2007-10-04 08:08:00,1.5981,1.5983,1.5979,1.5982,297200000.0
2007-10-04 08:09:00,1.59825,1.5985,1.598,1.5983,249300000.0
2007-10-04 08:10:00,1.5983,1.5985,1.5979,1.5981,401700000.0
2007-10-04 08:11:00,1.5981,1.5988,1.5981,1.5987,373600000.0
2007-10-04 08:12:00,1.5987,1.5995,1.5987,1.5992,424100000.0
2007-10-04 08:13:00,1.5992,1.5992,1.5983,1.5987,469800000.0
2007-10-04 08:14:00,1.5988,1.5991,1.5985,1.59855,436700001.0
2007-10-04 08:15:00,1.5986,1.5989,1.59845,1.5989,244200000.0
2007-10-04 08:16:00,1.5989,1.599,1.5984,1.59855,430900000.0
2007-10-04 08:17:00,1.59855,1.5989,1.5983,1.5984,463300001.0
2007-10-04 08:18:00,1.5985,1.5985,1.5983,1.5984,372700000.0
2007-10-04 08:19:00,1.59835,1.5986,1.5983,1.5985,318200000.0
2007-10-04 08:20:00,1.5985,1.5987,1.5983,1.5985,328800000.0
2007-10-04 08:21:00,1.5985,1.5985,1.5976,1.5978,529100000.0
2007-10-04 08:22:00,1.598,1.5982,1.5978,1.5979,503100000.0
2007-10-04 08:23:00,1.598,1.598,1.5977,1.5978,135200000.0
2007-10-04 08:24:00,1.5977,1.5978,1.5975,1.5976,440400000.0
2007-10-04 08:25:00,1.5976,1.5977,1.5974,1.5975,245200000.0
2007-10-04 08:26:00,1.5975,1.5975,1.5964,1.5966,740800000.0
2007-10-04 08:27:00,1.5968,1.597,1.5964,1.5967,494800000.0
2007-10-04 08:28:00,1.5968,1.5973,1.5968,1.5971,233100000.0
2007-10-04 08:29:00,1.5971,1.5971,1.5966,1.5971,324200000.0
2007-10-04 08:30:00,1.5971,1.5972,1.59665,1.5968,276400000.0
2007-10-04 08:31:00,1.5968,1.5972,1.5967,1.5972,129600000.0
2007-10-04 08:32:00,1.5972,1.5975,1.5971,1.5975,361600000.0
2007-10-04 08:33:00,1.5975,1.5978,1.5973,1.5973,621300000.0
2007-10-04 08:34:00,1.5973,1.5975,1.5968,1.5974,387500000.0
2007-10-04 08:35:00,1.5974,1.5976,1.597,1.5972,314799995.0
2007-10-04 08:36:00,1.5972,1.5975,1.5969,1.5972,410700001.0
2007-10-04 08:37:00,1.5971,1.5974,1.597,1.5972,424300000.0
2007-10-04 08:38:00,1.5971,1.5974,1.5969,1.59725,346400001.0
2007-10-04 08:39:00,1.59725,1.5973,1.597,1.597,196999999.0
2007-10-04 08:40:00,1.5971,1.5979,1.5971,1.5976,415600000.0
2007-10-04 08:41:00,1.5976,1.598,1.5974,1.5978,380000000.0
2007-10-04 08:42:00,1.5978,1.5978,1.5971,1.5975,592699995.0
2007-10-04 08:43:00,1.5976,1.5977,1.5974,1.5977,253600000.0
2007-10-04 08:44:00,1.5976,1.5979,1.5975,1.5977,475500000.0
2007-10-04 08:45:00,1.5977,1.5978,1.5969,1.5969,459599994.0
2007-10-04 08:46:00,1.5969,1.5974,1.5969,1.5969,374299999.0
2007-10-04 08:47:00,1.5969,1.5971,1.5968,1.597,251200000.0
2007-10-04 08:48:00,1.597,1.5974,1.597,1.5973,468800000.0
2007-10-04 08:49:00,1.5973,1.5975,1.5972,1.59745,222400000.0
2007-10-04 08:50:00,1.5974,1.59755,1.5972,1.5973,160000000.0
2007-10-04 08:51:00,1.5973,1.59755,1.5972,1.5975,208500000.0
2007-10-04 08:52:00,1.5975,1.5978,1.5973,1.5973,181600000.0
2007-10-04 08:53:00,1.5973,1.5977,1.5971,1.5977,472100000.0
2007-10-04 08:54:00,1.5976,1.5976,1.5971,1.5973,486399994.0
2007-10-04 08:55:00,1.5973,1.5974,1.5964,1.5968,719700000.0
2007-10-04 08:56:00,1.5968,1.5968,1.5963,1.5967,497099999.0
2007-10-04 08:57:00,1.5966,1.5967,1.5963,1.5963,576300000.0
2007-10-04 08:58:00,1.5963,1.5966,1.5958,1.5966,664700000.0
2007-10-04 08:59:00,1.5966,1.5972,1.5963,1.5968,519900000.0
2007-10-04 09:00:00,1.5968,1.59755,1.5966,1.5975,687200000.0
2007-10-04 09:01:00,1.5975,1.5978,1.59745,1.5978,411999999.0
2007-10-04 09:02:00,1.5978,1.5978,1.5971,1.5975,618100000.0
2007-10-04 09:03:00,1.5975,1.5976,1.5973,1.5975,242900000.0
2007-10-04 09:04:00,1.5975,1.5975,1.5971,1.5971,332100000.0
2007-10-04 09:05:00,1.5972,1.5978,1.5969,1.5974,798700000.0
2007-10-04 09:06:00,1.59735,1.5975,1.597,1.59735,488599993.0
2007-10-04 09:07:00,1.59735,1.5974,1.59715,1.5973,97800000.0
2007-10-04 09:08:00,1.5973,1.5975,1.5971,1.59725,207200000.0
2007-10-04 09:09:00,1.59725,1.5976,1.59725,1.5975,552000000.0
2007-10-04 09:10:00,1.5976,1.5978,1.5974,1.5978,421500000.0
2007-10-04 09:11:00,1.5977,1.5981,1.5976,1.598,623899998.0
2007-10-04 09:12:00,1.5981,1.5987,1.5979,1.5982,842299988.0
2007-10-04 09:13:00,1.5982,1.5985,1.598,1.5981,528399997.0
2007-10-04 09:14:00,1.5982,1.5985,1.59785,1.5983,581099995.0
2007-10-04 09:15:00,1.5985,1.5987,1.59825,1.5987,362799999.0
2007-10-04 09:16:00,1.5987,1.5989,1.5983,1.5985,867299996.0
2007-10-04 09:17:00,1.5985,1.5987,1.5984,1.5984,605700001.0
2007-10-04 09:18:00,1.5984,1.5987,1.5984,1.5987,312800000.0
2007-10-04 09:19:00,1.5986,1.5986,1.5984,1.5985,244800000.0
2007-10-04 09:20:00,1.5984,1.5987,1.5984,1.5987,518399996.0
2007-10-04 09:21:00,1.5987,1.5989,1.5983,1.5987,649399994.0
2007-10-04 09:22:00,1.5987,1.5991,1.5986,1.5991,239199999.0
2007-10-04 09:23:00,1.5992,1.5997,1.5991,1.5992,943599974.0
2007-10-04 09:24:00,1.59905,1.5995,1.599,1.5994,557499995.0
2007-10-04 09:25:00,1.5994,1.5998,1.5991,1.5995,608299983.0
2007-10-04 09:26:00,1.5994,1.6005,1.5991,1.6001,798099991.0
2007-10-04 09:27:00,1.6001,1.6001,1.5993,1.5995,373699998.0
2007-10-04 09:28:00,1.5995,1.5998,1.5992,1.5993,551999999.0
2007-10-04 09:29:00,1.5992,1.5993,1.5984,1.5985,662399998.0
2007-10-04 09:30:00,1.5985,1.5988,1.5983,1.5984,689899997.0
2007-10-04 09:31:00,1.5983,1.5984,1.5982,1.5982,244800000.0
2007-10-04 09:32:00,1.5982,1.5986,1.5982,1.5985,244800000.0
2007-10-04 09:33:00,1.5985,1.5987,1.5981,1.5983,231600001.0
2007-10-04 09:34:00,1.5982,1.5983,1.5982,1.5982,112799997.0
2007-10-04 09:35:00,1.59825,1.5985,1.5981,1.5984,218299996.0
2007-10-04 09:36:00,1.5983,1.5986,1.5983,1.5985,214400000.0
2007-10-04 09:37:00,1.5985,1.5987,1.5985,1.5987,226399999.0
2007-10-04 09:38:00,1.5987,1.5987,1.5984,1.5984,354599995.0
2007-10-04 09:39:00,1.5984,1.599,1.5984,1.5989,430399997.0
2007-10-04 09:40:00,1.5989,1.5991,1.5985,1.5987,530499986.0
2007-10-04 09:41:00,1.5987,1.5987,1.5984,1.5987,377599995.0
2007-10-04 09:42:00,1.5987,1.59895,1.5985,1.5988,968399990.0
2007-10-04 09:43:00,1.5988,1.5988,1.5985,1.5987,417900000.0
2007-10-04 09:44:00,1.5987,1.59895,1.5986,1.59865,172000000.0
2007-10-04 09:45:00,1.59865,1.5992,1.5985,1.5991,345900002.0
2007-10-04 09:46:00,1.599,1.59935,1.5988,1.5991,439499999.0
2007-10-04 09:47:00,1.5992,1.5993,1.5991,1.59915,269400000.0
2007-10-04 09:48:00,1.59915,1.5993,1.5991,1.59925,112000000.0
2007-10-04 09:49:00,1.59925,1.5997,1.5992,1.5996,303999999.0
2007-10-04 09:50:00,1.5995,1.5998,1.5994,1.59955,380200000.0
2007-10-04 09:51:00,1.5995,1.5998,1.5994,1.5997,378900000.0
2007-10-04 09:52:00,1.5997,1.5999,1.5997,1.59975,175200000.0
2007-10-04 09:53:00,1.59975,1.59975,1.5991,1.5992,493400004.0
2007-10-04 09:54:00,1.5993,1.5993,1.599,1.5992,402600001.0
2007-10-04 09:55:00,1.5992,1.5993,1.5991,1.5992,249500005.0
2007-10-04 09:56:00,1.5992,1.5993,1.599,1.599,224400000.0
2007-10-04 09:57:00,1.599,1.5991,1.5988,1.5989,381000000.0
2007-10-04 09:58:00,1.599,1.599,1.5983,1.5986,323099999.0
2007-10-04 09:59:00,1.5986,1.5991,1.5986,1.5987,397800000.0
2007-10-04 10:00:00,1.5988,1.5991,1.5986,1.599,283200000.0
2007-10-04 10:01:00,1.5992,1.5995,1.599,1.5991,522399992.0
2007-10-04 10:02:00,1.599,1.5991,1.5983,1.5984,816299986.0
2007-10-04 10:03:00,1.5984,1.5986,1.5983,1.5985,475799997.0
2007-10-04 10:04:00,1.5985,1.5991,1.5983,1.5991,271000000.0
2007-10-04 10:05:00,1.5991,1.5991,1.5985,1.5986,232000000.0
2007-10-04 10:06:00,1.59855,1.5989,1.59845,1.5986,358999999.0
2007-10-04 10:07:00,1.5986,1.5989,1.5986,1.5987,181200000.0
2007-10-04 10:08:00,1.5987,1.5989,1.5987,1.5988,142700003.0
2007-10-04 10:09:00,1.5989,1.599,1.5987,1.5988,337100002.0
2007-10-04 10:10:00,1.59885,1.59885,1.5985,1.5986,119900001.0
2007-10-04 10:11:00,1.5986,1.5987,1.5984,1.5986,320299998.0
2007-10-04 10:12:00,1.5988,1.599,1.59875,1.59875,61600000.0
2007-10-04 10:13:00,1.5987,1.59875,1.5985,1.59865,284300000.0
2007-10-04 10:14:00,1.59865,1.599,1.5986,1.599,161600000.0
2007-10-04 10:15:00,1.59895,1.5992,1.59895,1.5992,29600000.0
2007-10-04 10:16:00,1.5992,1.59935,1.5991,1.5991,73300000.0
2007-10-04 10:17:00,1.5991,1.5992,1.5983,1.5983,588500002.0
2007-10-04 10:18:00,1.5984,1.5986,1.5983,1.5986,274999999.0
2007-10-04 10:19:00,1.5986,1.5987,1.5984,1.5984,154199998.0
2007-10-04 10:20:00,1.5984,1.5985,1.5982,1.5985,422099996.0
2007-10-04 10:21:00,1.5985,1.5987,1.59835,1.59835,317600000.0
2007-10-04 10:22:00,1.5983,1.5984,1.5982,1.5983,320799995.0
2007-10-04 10:23:00,1.5984,1.5985,1.5982,1.5982,141900000.0
2007-10-04 10:24:00,1.5982,1.5982,1.5979,1.59795,439399990.0
2007-10-04 10:25:00,1.598,1.5983,1.5979,1.5982,188999998.0
2007-10-04 10:26:00,1.5982,1.5983,1.5977,1.5979,307699996.0
2007-10-04 10:27:00,1.5979,1.598,1.59785,1.5979,154400000.0
2007-10-04 10:28:00,1.5979,1.5981,1.5978,1.5978,329499991.0
2007-10-04 10:29:00,1.5979,1.5979,1.5979,1.5979,16000000.0
2007-10-04 10:30:00,1.5979,1.5979,1.5975,1.5977,101100000.0
2007-10-04 10:31:00,1.5977,1.5977,1.5973,1.5976,348999988.0
2007-10-04 10:32:00,1.5975,1.5977,1.5975,1.5977,263199994.0
2007-10-04 10:33:00,1.5977,1.5979,1.5977,1.5977,179999999.0
2007-10-04 10:34:00,1.5976,1.5976,1.5971,1.5971,306599998.0
2007-10-04 10:35:00,1.5971,1.5971,1.5969,1.597,177299998.0
2007-10-04 10:36:00,1.5969,1.597,1.5958,1.5959,932699989.0
2007-10-04 10:37:00,1.59585,1.5964,1.59585,1.59625,761900002.0
2007-10-04 10:38:00,1.5963,1.5967,1.5963,1.5965,759099996.0
2007-10-04 10:39:00,1.5965,1.5968,1.5964,1.5967,507799993.0
2007-10-04 10:40:00,1.5967,1.5967,1.59645,1.5967,284799998.0
2007-10-04 10:41:00,1.5967,1.5967,1.5963,1.5964,290399999.0
2007-10-04 10:42:00,1.5965,1.5965,1.5953,1.5954,691799995.0
2007-10-04 10:43:00,1.5956,1.5956,1.5948,1.59515,1059499985.0
2007-10-04 10:44:00,1.5954,1.5955,1.5951,1.5953,1340899994.0
2007-10-04 10:45:00,1.5953,1.5962,1.5953,1.5959,494500000.0
2007-10-04 10:46:00,1.5959,1.59615,1.59585,1.596,339300000.0
2007-10-04 10:47:00,1.5959,1.5959,1.59565,1.5958,219300000.0
2007-10-04 10:48:00,1.5958,1.5958,1.5952,1.5955,422400000.0
2007-10-04 10:49:00,1.5955,1.5958,1.5954,1.5956,157600000.0
2007-10-04 10:50:00,1.59545,1.5957,1.5945,1.595,203499999.0
2007-10-04 10:51:00,1.595,1.5953,1.595,1.5951,556599999.0
2007-10-04 10:52:00,1.5951,1.5951,1.5936,1.594,1185100000.0
2007-10-04 10:53:00,1.594,1.5943,1.59375,1.59395,641299995.0
2007-10-04 10:54:00,1.5939,1.5945,1.5939,1.59445,814299995.0
2007-10-04 10:55:00,1.5945,1.5947,1.5933,1.5933,1000299998.0
2007-10-04 10:56:00,1.5933,1.5937,1.5931,1.5934,958599994.0
2007-10-04 10:57:00,1.5934,1.5935,1.5924,1.5929,588099998.0
2007-10-04 10:58:00,1.5929,1.5936,1.5929,1.5934,787299990.0
2007-10-04 10:59:00,1.5933,1.5937,1.5932,1.5937,424799988.0
2007-10-04 11:00:00,1.5936,1.5942,1.5935,1.5941,826299995.0
2007-10-04 11:01:00,1.5941,1.5944,1.59405,1.59405,584900000.0
2007-10-04 11:02:00,1.5941,1.59415,1.5937,1.5938,300900000.0
2007-10-04 11:03:00,1.5938,1.5942,1.5935,1.5941,372700000.0
2007-10-04 11:04:00,1.5941,1.5949,1.5941,1.5947,708499999.0
2007-10-04 11:05:00,1.5947,1.5949,1.594,1.5945,715299992.0
2007-10-04 11:06:00,1.5945,1.5954,1.5945,1.5952,664599999.0
2007-10-04 11:07:00,1.5952,1.5954,1.595,1.5954,424800000.0
2007-10-04 11:08:00,1.5954,1.5957,1.595,1.595,577799999.0
2007-10-04 11:09:00,1.59505,1.5962,1.59495,1.5955,729100000.0
2007-10-04 11:10:00,1.5956,1.596,1.5952,1.5957,833900000.0
2007-10-04 11:11:00,1.5958,1.596,1.5955,1.5955,506599995.0
2007-10-04 11:12:00,1.5956,1.5956,1.595,1.5954,451999997.0
2007-10-04 11:13:00,1.5955,1.5957,1.5952,1.5956,645599984.0
2007-10-04 11:14:00,1.59555,1.5956,1.5951,1.5954,654599998.0
2007-10-04 11:15:00,1.5954,1.5957,1.5953,1.5955,280599998.0
2007-10-04 11:16:00,1.5956,1.5956,1.59535,1.5954,446899993.0
2007-10-04 11:17:00,1.5954,1.5954,1.5942,1.5945,900799996.0
2007-10-04 11:18:00,1.59445,1.5945,1.5943,1.5944,329300000.0
2007-10-04 11:19:00,1.5944,1.5944,1.5939,1.5939,317800000.0
2007-10-04 11:20:00,1.5939,1.5946,1.5934,1.5944,840899990.0
2007-10-04 11:21:00,1.5944,1.5944,1.5942,1.5942,372799994.0
2007-10-04 11:22:00,1.5942,1.5947,1.59415,1.5946,586799993.0
2007-10-04 11:23:00,1.5948,1.5952,1.5946,1.5949,457799996.0
2007-10-04 11:24:00,1.595,1.5952,1.59455,1.595,841999990.0
2007-10-04 11:25:00,1.5949,1.595,1.5947,1.595,200999999.0
2007-10-04 11:26:00,1.595,1.59515,1.5946,1.59515,116800000.0
2007-10-04 11:27:00,1.595,1.59565,1.595,1.59555,180000000.0
2007-10-04 11:28:00,1.59555,1.59555,1.5944,1.5947,295000000.0
2007-10-04 11:29:00,1.5949,1.5953,1.5947,1.5952,295000000.0
2007-10-04 11:30:00,1.5952,1.5952,1.595,1.5951,193200000.0
2007-10-04 11:31:00,1.5951,1.5955,1.595,1.5955,715399989.0
2007-10-04 11:32:00,1.5955,1.5956,1.5954,1.5955,413599998.0
2007-10-04 11:33:00,1.5954,1.5957,1.5953,1.59545,618299997.0
2007-10-04 11:34:00,1.59545,1.5957,1.595,1.5953,980599990.0
2007-10-04 11:35:00,1.5953,1.5958,1.5952,1.5956,467799996.0
2007-10-04 11:36:00,1.5956,1.5964,1.5956,1.59595,425600000.0
2007-10-04 11:37:00,1.59595,1.5964,1.5956,1.5957,591999998.0
2007-10-04 11:38:00,1.5956,1.5958,1.5956,1.5956,485599999.0
2007-10-04 11:39:00,1.59555,1.5959,1.5955,1.59565,698599994.0
2007-10-04 11:40:00,1.59565,1.596,1.5953,1.5958,570399997.0
2007-10-04 11:41:00,1.5959,1.5963,1.59585,1.59615,321399998.0
2007-10-04 11:42:00,1.59615,1.59625,1.596,1.5962,128500000.0
2007-10-04 11:43:00,1.59625,1.59645,1.5961,1.59625,133600000.0
2007-10-04 11:44:00,1.5961,1.59645,1.5959,1.59645,428699997.0
2007-10-04 11:45:00,1.59645,1.59665,1.5963,1.5963,178699999.0
2007-10-04 11:46:00,1.5964,1.5968,1.5963,1.5968,343199999.0
2007-10-04 11:47:00,1.5968,1.5968,1.5964,1.5967,247999999.0
2007-10-04 11:48:00,1.5967,1.5968,1.5964,1.5964,264800000.0
2007-10-04 11:49:00,1.5964,1.5964,1.5962,1.5963,257500000.0
2007-10-04 11:50:00,1.5964,1.5967,1.5957,1.5958,806399997.0
2007-10-04 11:51:00,1.596,1.5965,1.5958,1.5965,852699996.0
2007-10-04 11:52:00,1.5965,1.5965,1.5959,1.5961,390199999.0
2007-10-04 11:53:00,1.5962,1.59655,1.596,1.5964,219300000.0
2007-10-04 11:54:00,1.5964,1.59665,1.5963,1.5963,30100000.0
2007-10-04 11:55:00,1.5962,1.59625,1.59605,1.5961,44300000.0
2007-10-04 11:56:00,1.5961,1.5963,1.5959,1.59595,185900000.0
2007-10-04 11:57:00,1.59595,1.59595,1.5956,1.59565,136800000.0
2007-10-04 11:58:00,1.5956,1.596,1.5955,1.596,522200000.0
2007-10-04 11:59:00,1.59595,1.59625,1.5959,1.59595,173999999.0
2007-10-04 12:00:00,1.59595,1.5962,1.59595,1.596,496700002.0
2007-10-04 12:01:00,1.5961,1.5962,1.59585,1.5961,192700000.0
2007-10-04 12:02:00,1.5961,1.5962,1.5958,1.59605,190999998.0
2007-10-04 12:03:00,1.596,1.5963,1.5959,1.5962,192000000.0
2007-10-04 12:04:00,1.59615,1.59615,1.5957,1.5957,60800000.0
2007-10-04 12:05:00,1.5957,1.5958,1.5954,1.5954,166299997.0
2007-10-04 12:06:00,1.5954,1.5959,1.59515,1.5958,560099988.0
2007-10-04 12:07:00,1.5959,1.596,1.5953,1.5956,1038299981.0
2007-10-04 12:08:00,1.5956,1.5959,1.5956,1.5957,587199998.0
2007-10-04 12:09:00,1.5958,1.5962,1.5957,1.5961,749299989.0
2007-10-04 12:10:00,1.5962,1.5963,1.5957,1.5957,529300000.0
2007-10-04 12:11:00,1.5957,1.5961,1.5955,1.5961,379300000.0
2007-10-04 12:12:00,1.596,1.5972,1.596,1.5971,367200001.0
2007-10-04 12:13:00,1.597,1.5972,1.5968,1.5969,647900002.0
2007-10-04 12:14:00,1.5969,1.5971,1.5968,1.59685,430599989.0
2007-10-04 12:15:00,1.59685,1.597,1.5966,1.5968,246499997.0
2007-10-04 12:16:00,1.5968,1.5969,1.5967,1.5968,135900000.0
2007-10-04 12:17:00,1.5968,1.5968,1.5965,1.5965,36900000.0
2007-10-04 12:18:00,1.5967,1.5967,1.5966,1.5967,41900000.0
2007-10-04 12:19:00,1.5967,1.5968,1.5965,1.5967,98800000.0
2007-10-04 12:20:00,1.59665,1.5968,1.59655,1.59655,43800000.0
2007-10-04 12:21:00,1.5966,1.5967,1.5964,1.5965,210699999.0
2007-10-04 12:22:00,1.5965,1.5965,1.5962,1.5965,135999999.0
2007-10-04 12:23:00,1.5964,1.5965,1.5964,1.5964,17600000.0
2007-10-04 12:24:00,1.5964,1.5969,1.5963,1.5969,337599997.0
2007-10-04 12:25:00,1.5969,1.5971,1.5968,1.5968,279399997.0
2007-10-04 12:26:00,1.5968,1.597,1.5966,1.597,271000000.0
2007-10-04 12:27:00,1.5971,1.5974,1.5969,1.5974,560899993.0
2007-10-04 12:28:00,1.5974,1.5978,1.5971,1.5974,424099999.0
2007-10-04 12:29:00,1.5976,1.5976,1.597,1.5972,228399999.0
2007-10-04 12:30:00,1.5971,1.5971,1.5966,1.5969,187200000.0
2007-10-04 12:31:00,1.59695,1.597,1.5965,1.5967,383500001.0
2007-10-04 12:32:00,1.5968,1.5969,1.5966,1.5968,352299998.0
2007-10-04 12:33:00,1.59675,1.5969,1.5965,1.5966,335999996.0
2007-10-04 12:34:00,1.5966,1.59685,1.5966,1.5967,288600000.0
2007-10-04 12:35:00,1.5967,1.5968,1.5963,1.5965,213099997.0
2007-10-04 12:36:00,1.59645,1.5966,1.5962,1.5966,372899999.0
2007-10-04 12:37:00,1.5966,1.597,1.5964,1.5967,214600000.0
2007-10-04 12:38:00,1.5966,1.5968,1.5965,1.59665,328599992.0
2007-10-04 12:39:00,1.5967,1.5968,1.5965,1.5968,264299996.0
2007-10-04 12:40:00,1.5968,1.5971,1.5967,1.5971,188000000.0
2007-10-04 12:41:00,1.5971,1.5971,1.597,1.5971,85600000.0
2007-10-04 12:42:00,1.597,1.597,1.5966,1.5968,352000000.0
2007-10-04 12:43:00,1.5968,1.5969,1.5967,1.59675,392100000.0
2007-10-04 12:44:00,1.59675,1.5968,1.5965,1.5966,130599996.0
2007-10-04 12:45:00,1.5967,1.5967,1.5965,1.5966,218899998.0
2007-10-04 12:46:00,1.5965,1.5967,1.5964,1.5966,152299995.0
2007-10-04 12:47:00,1.5966,1.5966,1.59625,1.59625,196799999.0
2007-10-04 12:48:00,1.5963,1.5964,1.5958,1.5962,549699995.0
2007-10-04 12:49:00,1.5962,1.5967,1.5961,1.5965,295799998.0
2007-10-04 12:50:00,1.5964,1.5966,1.5962,1.59635,346499991.0
2007-10-04 12:51:00,1.5964,1.5966,1.5961,1.5961,152600000.0
2007-10-04 12:52:00,1.5961,1.5963,1.5959,1.596,290100000.0
2007-10-04 12:53:00,1.59595,1.596,1.5954,1.5958,355800000.0
2007-10-04 12:54:00,1.59585,1.596,1.59565,1.5959,372800000.0
2007-10-04 12:55:00,1.5959,1.596,1.59555,1.5958,488300001.0
2007-10-04 12:56:00,1.5958,1.5959,1.5957,1.5959,272500000.0
2007-10-04 12:57:00,1.5959,1.5963,1.5956,1.5956,481600000.0
2007-10-04 12:58:00,1.5959,1.5964,1.5957,1.59585,447900000.0
2007-10-04 12:59:00,1.59595,1.59625,1.5948,1.5948,499600003.0
2007-10-04 13:00:00,1.5954,1.5961,1.5948,1.5958,638400002.0
2007-10-04 13:01:00,1.5958,1.5962,1.5953,1.5956,447100002.0
2007-10-04 13:02:00,1.5956,1.5958,1.5954,1.5957,536200000.0
2007-10-04 13:03:00,1.5958,1.5966,1.5958,1.596,520000000.0
2007-10-04 13:04:00,1.596,1.596,1.5957,1.5958,442199992.0
2007-10-04 13:05:00,1.5958,1.5958,1.5954,1.5956,721100001.0
2007-10-04 13:06:00,1.5959,1.596,1.59565,1.5959,669900001.0
2007-10-04 13:07:00,1.5959,1.596,1.5953,1.596,825899988.0
2007-10-04 13:08:00,1.596,1.596,1.5952,1.5953,580899997.0
2007-10-04 13:09:00,1.5953,1.596,1.5953,1.5958,501900000.0
2007-10-04 13:10:00,1.5958,1.5958,1.5952,1.5953,511199998.0
2007-10-04 13:11:00,1.5953,1.5954,1.5951,1.5952,223200000.0
2007-10-04 13:12:00,1.5952,1.5952,1.5948,1.5952,336800000.0
2007-10-04 13:13:00,1.59515,1.5954,1.5947,1.595,751899999.0
2007-10-04 13:14:00,1.595,1.5951,1.5947,1.59495,363000000.0
2007-10-04 13:15:00,1.595,1.5951,1.59485,1.59495,168000000.0
2007-10-04 13:16:00,1.595,1.595,1.5948,1.59485,179200000.0
2007-10-04 13:17:00,1.59485,1.595,1.5948,1.5949,80800000.0
2007-10-04 13:18:00,1.5949,1.5949,1.5947,1.5947,108000000.0
2007-10-04 13:19:00,1.5947,1.5947,1.5945,1.5946,239600000.0
2007-10-04 13:20:00,1.5946,1.5946,1.59435,1.59435,196000000.0
2007-10-04 13:21:00,1.59435,1.5945,1.59405,1.5944,745900000.0
2007-10-04 13:22:00,1.59445,1.59465,1.5944,1.59455,225600000.0
2007-10-04 13:23:00,1.59455,1.5949,1.5941,1.59435,138100000.0
2007-10-04 13:24:00,1.59435,1.5944,1.59395,1.59395,243700002.0
2007-10-04 13:25:00,1.594,1.5947,1.594,1.5945,256900000.0
2007-10-04 13:26:00,1.5945,1.5948,1.5941,1.59445,99400000.0
2007-10-04 13:27:00,1.59445,1.59445,1.59425,1.59435,44000000.0
2007-10-04 13:28:00,1.59435,1.59435,1.5941,1.59425,56800000.0
2007-10-04 13:29:00,1.59425,1.59425,1.5941,1.5942,96800000.0
2007-10-04 13:30:00,1.5942,1.5942,1.59395,1.5941,288100000.0
2007-10-04 13:31:00,1.5941,1.5941,1.5938,1.59395,136800000.0
2007-10-04 13:32:00,1.59395,1.594,1.5939,1.5939,76000000.0
2007-10-04 13:33:00,1.594,1.5943,1.594,1.5943,164800000.0
2007-10-04 13:34:00,1.5942,1.5945,1.59405,1.59405,373699999.0
2007-10-04 13:35:00,1.59405,1.5942,1.59395,1.5942,50400000.0
2007-10-04 13:36:00,1.5942,1.59435,1.5941,1.59435,28800000.0
2007-10-04 13:37:00,1.59435,1.5944,1.59415,1.59435,141600000.0
2007-10-04 13:38:00,1.59435,1.5949,1.5943,1.5949,198400000.0
2007-10-04 13:39:00,1.5948,1.595,1.5945,1.5948,309400000.0
2007-10-04 13:40:00,1.5948,1.59495,1.59475,1.59475,40800000.0
2007-10-04 13:41:00,1.59475,1.595,1.5944,1.595,75200000.0
2007-10-04 13:42:00,1.5951,1.5951,1.5949,1.5949,34400000.0
2007-10-04 13:43:00,1.59485,1.59505,1.59475,1.59495,115900000.0
2007-10-04 13:44:00,1.59495,1.595,1.5946,1.5946,205700000.0
2007-10-04 13:45:00,1.5945,1.5953,1.5943,1.5953,405800000.0
2007-10-04 13:46:00,1.59525,1.59525,1.59495,1.5952,115800000.0
2007-10-04 13:47:00,1.5951,1.5953,1.5951,1.5953,156000000.0
2007-10-04 13:48:00,1.5952,1.5953,1.59485,1.59485,123500000.0
2007-10-04 13:49:00,1.59485,1.59485,1.59455,1.59455,114700000.0
2007-10-04 13:50:00,1.5946,1.5948,1.5943,1.5948,276900000.0
2007-10-04 13:51:00,1.5948,1.595,1.59475,1.595,119200000.0
2007-10-04 13:52:00,1.595,1.5951,1.5948,1.59505,334600000.0
2007-10-04 13:53:00,1.5951,1.5953,1.5943,1.595,418999998.0
2007-10-04 13:54:00,1.595,1.5951,1.5948,1.595,302399999.0
2007-10-04 13:55:00,1.595,1.5951,1.5947,1.5948,251499997.0
2007-10-04 13:56:00,1.5949,1.5949,1.5947,1.5947,407200000.0
2007-10-04 13:57:00,1.5947,1.5949,1.5947,1.5948,380199998.0
2007-10-04 13:58:00,1.5948,1.5949,1.5946,1.5947,308300000.0
2007-10-04 13:59:00,1.59465,1.5949,1.59465,1.5948,283599999.0
2007-10-04 14:00:00,1.5948,1.595,1.5948,1.5948,272000000.0
2007-10-04 14:01:00,1.5947,1.5951,1.5947,1.5949,344000000.0
2007-10-04 14:02:00,1.5949,1.5952,1.5949,1.5952,465599999.0
2007-10-04 14:03:00,1.5952,1.5953,1.5952,1.5953,352000000.0
2007-10-04 14:04:00,1.5953,1.5955,1.5952,1.5955,424099992.0
2007-10-04 14:05:00,1.5956,1.5956,1.5951,1.5953,198500000.0
2007-10-04 14:06:00,1.5953,1.5953,1.5949,1.5949,353600000.0
2007-10-04 14:07:00,1.5949,1.5949,1.5945,1.5948,422399995.0
2007-10-04 14:08:00,1.5948,1.5948,1.5943,1.5944,467199997.0
2007-10-04 14:09:00,1.5944,1.5944,1.5941,1.59435,627000000.0
2007-10-04 14:10:00,1.59435,1.5944,1.5941,1.5944,489000000.0
2007-10-04 14:11:00,1.59435,1.5945,1.5942,1.5944,203199999.0
2007-10-04 14:12:00,1.5942,1.5947,1.5942,1.5946,238200000.0
2007-10-04 14:13:00,1.5946,1.59465,1.5944,1.5946,52100000.0
2007-10-04 14:14:00,1.5946,1.59465,1.5941,1.59445,204399999.0
2007-10-04 14:15:00,1.59445,1.59445,1.5939,1.5942,306600001.0
2007-10-04 14:16:00,1.5942,1.5944,1.5942,1.59435,109400000.0
2007-10-04 14:17:00,1.5944,1.5944,1.5942,1.5942,28000000.0
2007-10-04 14:18:00,1.5942,1.5946,1.5941,1.5945,201500000.0
2007-10-04 14:19:00,1.5944,1.5945,1.594,1.594,259100000.0
2007-10-04 14:20:00,1.594,1.594,1.5931,1.59375,821499997.0
2007-10-04 14:21:00,1.59375,1.594,1.5936,1.5939,497600000.0
2007-10-04 14:22:00,1.5939,1.5944,1.5939,1.59415,310800000.0
2007-10-04 14:23:00,1.5942,1.5942,1.5938,1.5938,44800000.0
2007-10-04 14:24:00,1.5938,1.594,1.5935,1.59365,315100000.0
2007-10-04 14:25:00,1.59365,1.5937,1.5933,1.5933,228400000.0
2007-10-04 14:26:00,1.5933,1.5935,1.5933,1.5934,185400000.0
2007-10-04 14:27:00,1.5934,1.5937,1.5933,1.59345,315600000.0
2007-10-04 14:28:00,1.59345,1.5937,1.5932,1.5934,473899997.0
2007-10-04 14:29:00,1.5934,1.5935,1.5927,1.5927,240900000.0
2007-10-04 14:30:00,1.5927,1.5938,1.5927,1.5935,566999999.0
2007-10-04 14:31:00,1.5935,1.5935,1.5933,1.5934,133599999.0
2007-10-04 14:32:00,1.59335,1.5935,1.5932,1.5934,342499996.0
2007-10-04 14:33:00,1.5936,1.5936,1.593,1.593,539899996.0
2007-10-04 14:34:00,1.593,1.5932,1.593,1.5932,306799999.0
2007-10-04 14:35:00,1.5932,1.5932,1.5928,1.5928,271400000.0
2007-10-04 14:36:00,1.5928,1.5933,1.5926,1.593,935200000.0
2007-10-04 14:37:00,1.593,1.5935,1.5925,1.5934,993000000.0
2007-10-04 14:38:00,1.5935,1.5937,1.5925,1.593,1594500000.0
2007-10-04 14:39:00,1.5929,1.5935,1.5926,1.5931,1070900000.0
2007-10-04 14:40:00,1.593,1.5933,1.5924,1.5929,1321800000.0
2007-10-04 14:41:00,1.5928,1.5928,1.592,1.5921,1292999999.0
2007-10-04 14:42:00,1.5921,1.5927,1.592,1.5925,782399998.0
2007-10-04 14:43:00,1.5926,1.5933,1.5926,1.5931,700100000.0
2007-10-04 14:44:00,1.59295,1.59305,1.5924,1.5925,818899998.0
2007-10-04 14:45:00,1.5925,1.5929,1.5919,1.5923,984000000.0
2007-10-04 14:46:00,1.5923,1.5934,1.5921,1.5926,1059299999.0
2007-10-04 14:47:00,1.5927,1.593,1.5918,1.5921,710200000.0
2007-10-04 14:48:00,1.5921,1.5927,1.592,1.5923,963699999.0
2007-10-04 14:49:00,1.5923,1.59265,1.5922,1.59265,327300000.0
2007-10-04 14:50:00,1.59265,1.5928,1.5925,1.5928,548000000.0
2007-10-04 14:51:00,1.5928,1.5932,1.5923,1.5932,1150800000.0
2007-10-04 14:52:00,1.5932,1.5935,1.5923,1.59335,931800000.0
2007-10-04 14:53:00,1.59335,1.5934,1.5923,1.5926,924500000.0
2007-10-04 14:54:00,1.5926,1.5932,1.5924,1.5928,1321699993.0
2007-10-04 14:55:00,1.5928,1.593,1.5924,1.5927,1002099994.0
2007-10-04 14:56:00,1.5927,1.5936,1.5925,1.5934,677100000.0
2007-10-04 14:57:00,1.59335,1.59345,1.5925,1.5928,600399998.0
2007-10-04 14:58:00,1.5929,1.5935,1.5927,1.5929,774200000.0
2007-10-04 14:59:00,1.5929,1.5931,1.5925,1.5929,1389500000.0
2007-10-04 15:00:00,1.5929,1.5931,1.5923,1.5927,947199999.0
2007-10-04 15:01:00,1.5928,1.59285,1.5923,1.59245,383200000.0
2007-10-04 15:02:00,1.5925,1.5927,1.5923,1.5925,835600000.0
2007-10-04 15:03:00,1.5926,1.5927,1.592,1.5924,697200002.0
2007-10-04 15:04:00,1.5924,1.5926,1.5922,1.5923,583200001.0
2007-10-04 15:05:00,1.5923,1.5925,1.59205,1.5922,589800000.0
2007-10-04 15:06:00,1.5923,1.5925,1.592,1.5921,484300001.0
2007-10-04 15:07:00,1.5921,1.5926,1.5919,1.592,1192300007.0
2007-10-04 15:08:00,1.592,1.5923,1.5917,1.5919,1121099999.0
2007-10-04 15:09:00,1.592,1.5923,1.5918,1.5923,868100009.0
2007-10-04 15:10:00,1.5923,1.5924,1.592,1.5924,376800000.0
2007-10-04 15:11:00,1.5924,1.5925,1.5922,1.5925,493200000.0
2007-10-04 15:12:00,1.5925,1.5925,1.5916,1.5921,528799999.0
2007-10-04 15:13:00,1.5922,1.5922,1.592,1.592,91400000.0
2007-10-04 15:14:00,1.592,1.5923,1.592,1.5922,341699991.0
2007-10-04 15:15:00,1.5922,1.5922,1.5919,1.592,414900000.0
2007-10-04 15:16:00,1.592,1.5926,1.5918,1.5925,802400001.0
2007-10-04 15:17:00,1.5925,1.5931,1.5923,1.5923,509800000.0
2007-10-04 15:18:00,1.5923,1.5925,1.5919,1.5923,685399999.0
2007-10-04 15:19:00,1.5923,1.5923,1.5919,1.592,753200000.0
2007-10-04 15:20:00,1.592,1.5925,1.592,1.5924,445200000.0
2007-10-04 15:21:00,1.5926,1.5927,1.5922,1.5925,592699992.0
2007-10-04 15:22:00,1.5924,1.5925,1.5922,1.5922,504899995.0
2007-10-04 15:23:00,1.5923,1.5926,1.5922,1.5923,267499999.0
2007-10-04 15:24:00,1.5923,1.5923,1.5918,1.59215,604800001.0
2007-10-04 15:25:00,1.59215,1.5923,1.5921,1.5923,236800000.0
2007-10-04 15:26:00,1.5923,1.5926,1.5922,1.5925,314800000.0
2007-10-04 15:27:00,1.5925,1.5927,1.5925,1.5926,122700000.0
2007-10-04 15:28:00,1.5926,1.5927,1.5923,1.5923,118400000.0
2007-10-04 15:29:00,1.5923,1.5926,1.592,1.5922,161900001.0
2007-10-04 15:30:00,1.5922,1.5922,1.5917,1.59205,525899997.0
2007-10-04 15:31:00,1.59205,1.5923,1.5919,1.5921,103800001.0
2007-10-04 15:32:00,1.592,1.5921,1.5918,1.592,122400000.0
2007-10-04 15:33:00,1.592,1.5922,1.59195,1.59195,92800000.0
2007-10-04 15:34:00,1.59195,1.59195,1.591,1.5915,529200000.0
2007-10-04 15:35:00,1.59145,1.5915,1.59115,1.5915,329400000.0
2007-10-04 15:36:00,1.5915,1.5924,1.5915,1.5924,441200000.0
2007-10-04 15:37:00,1.5924,1.5925,1.5919,1.5922,430999999.0
2007-10-04 15:38:00,1.5922,1.59225,1.5921,1.5921,230500000.0
2007-10-04 15:39:00,1.5922,1.59225,1.5918,1.592,161600000.0
2007-10-04 15:40:00,1.592,1.5922,1.5919,1.5921,131400000.0
2007-10-04 15:41:00,1.5921,1.5921,1.5911,1.5914,376599998.0
2007-10-04 15:42:00,1.5914,1.59155,1.5911,1.5914,480300002.0
2007-10-04 15:43:00,1.5914,1.59145,1.5908,1.59085,184700000.0
2007-10-04 15:44:00,1.5909,1.5913,1.5908,1.59115,198500000.0
2007-10-04 15:45:00,1.5912,1.5914,1.5911,1.5914,257100000.0
2007-10-04 15:46:00,1.5914,1.5918,1.591,1.5918,397500000.0
2007-10-04 15:47:00,1.5918,1.5919,1.5909,1.5911,432399999.0
2007-10-04 15:48:00,1.5911,1.5913,1.5902,1.5905,791899998.0
2007-10-04 15:49:00,1.5906,1.5909,1.5905,1.59065,562699999.0
2007-10-04 15:50:00,1.5907,1.5909,1.5904,1.59075,485399997.0
2007-10-04 15:51:00,1.59075,1.5909,1.5904,1.5906,616499998.0
2007-10-04 15:52:00,1.5905,1.5907,1.5901,1.5901,582699999.0
2007-10-04 15:53:00,1.5899,1.5903,1.5898,1.5901,719999996.0
2007-10-04 15:54:00,1.5902,1.5902,1.5895,1.59,398700000.0
2007-10-04 15:55:00,1.58995,1.5903,1.5896,1.5902,573599999.0
2007-10-04 15:56:00,1.5902,1.5904,1.5897,1.5897,378400000.0
2007-10-04 15:57:00,1.5897,1.59,1.5894,1.5899,456600001.0
2007-10-04 15:58:00,1.5899,1.5899,1.5896,1.5897,159200000.0
2007-10-04 15:59:00,1.5897,1.5902,1.5893,1.5897,179800000.0
2007-10-04 16:00:00,1.5897,1.58995,1.5894,1.5899,340000000.0
2007-10-04 16:01:00,1.5897,1.5901,1.5897,1.59,78400000.0
2007-10-04 16:02:00,1.5899,1.59,1.5896,1.5899,326600001.0
2007-10-04 16:03:00,1.5899,1.5899,1.5894,1.5897,263200000.0
2007-10-04 16:04:00,1.5897,1.5897,1.5887,1.5888,394400000.0
2007-10-04 16:05:00,1.5888,1.5889,1.588,1.5887,838099994.0
2007-10-04 16:06:00,1.5888,1.5892,1.58865,1.5892,670050000.0
2007-10-04 16:07:00,1.58925,1.5894,1.5887,1.5888,568599999.0
2007-10-04 16:08:00,1.5887,1.5896,1.5887,1.5895,1079399999.0
2007-10-04 16:09:00,1.5894,1.5903,1.5894,1.5903,776799997.0
2007-10-04 16:10:00,1.5902,1.5904,1.5899,1.5903,1261799990.0
2007-10-04 16:11:00,1.5903,1.5906,1.589,1.5892,874000000.0
2007-10-04 16:12:00,1.5892,1.5903,1.5892,1.59025,1026699991.0
2007-10-04 16:13:00,1.59015,1.5906,1.5897,1.5898,538600000.0
2007-10-04 16:14:00,1.5899,1.5903,1.5888,1.5894,684700000.0
2007-10-04 16:15:00,1.5896,1.5899,1.5891,1.5894,686399993.0
2007-10-04 16:16:00,1.5896,1.5898,1.589,1.5895,357300001.0
2007-10-04 16:17:00,1.5893,1.5898,1.5891,1.5898,307199997.0
2007-10-04 16:18:00,1.58985,1.59,1.5893,1.58975,433299998.0
2007-10-04 16:19:00,1.58975,1.5902,1.5894,1.5901,541999998.0
2007-10-04 16:20:00,1.5899,1.5902,1.5895,1.58985,333200001.0
2007-10-04 16:21:00,1.58985,1.5899,1.5894,1.5897,414700000.0
2007-10-04 16:22:00,1.5897,1.5903,1.5896,1.59015,333800000.0
2007-10-04 16:23:00,1.59015,1.5904,1.5899,1.5903,457500002.0
2007-10-04 16:24:00,1.5903,1.5905,1.5897,1.5902,368900001.0
2007-10-04 16:25:00,1.5901,1.5908,1.5899,1.5905,253500000.0
2007-10-04 16:26:00,1.5905,1.5906,1.5898,1.5898,459500002.0
2007-10-04 16:27:00,1.59,1.5905,1.5897,1.5901,503100000.0
2007-10-04 16:28:00,1.59015,1.5906,1.59,1.5903,470900000.0
2007-10-04 16:29:00,1.5905,1.5907,1.5902,1.5905,318999998.0
2007-10-04 16:30:00,1.5905,1.5909,1.5901,1.5904,408000000.0
2007-10-04 16:31:00,1.5903,1.5909,1.5898,1.5901,916999999.0
2007-10-04 16:32:00,1.59005,1.5905,1.5897,1.5904,793700001.0
2007-10-04 16:33:00,1.5905,1.5906,1.59005,1.5905,330800000.0
2007-10-04 16:34:00,1.5905,1.5908,1.59015,1.5908,570999999.0
2007-10-04 16:35:00,1.5908,1.59105,1.5904,1.591,384100001.0
2007-10-04 16:36:00,1.591,1.5912,1.5906,1.59075,631800002.0
2007-10-04 16:37:00,1.5907,1.5913,1.5907,1.5911,1484399993.0
2007-10-04 16:38:00,1.5911,1.5914,1.5908,1.5913,801400003.0
2007-10-04 16:39:00,1.59125,1.5913,1.5908,1.5912,640500001.0
2007-10-04 16:40:00,1.5912,1.5915,1.5909,1.59105,720900000.0
2007-10-04 16:41:00,1.59105,1.5911,1.5907,1.5909,302500000.0
2007-10-04 16:42:00,1.5909,1.591,1.59,1.59,528700004.0
2007-10-04 16:43:00,1.59,1.5905,1.5899,1.5899,801500003.0
2007-10-04 16:44:00,1.5899,1.5901,1.5895,1.59,495300003.0
2007-10-04 16:45:00,1.59,1.5905,1.5897,1.5897,659900000.0
2007-10-04 16:46:00,1.5896,1.5899,1.5893,1.5894,436100000.0
2007-10-04 16:47:00,1.5893,1.5895,1.5889,1.58925,518700000.0
2007-10-04 16:48:00,1.5892,1.5892,1.5886,1.5891,584800000.0
2007-10-04 16:49:00,1.5892,1.5899,1.589,1.5893,459500000.0
2007-10-04 16:50:00,1.5893,1.5896,1.5891,1.58945,616099999.0
2007-10-04 16:51:00,1.5895,1.5899,1.5891,1.5894,887100000.0
2007-10-04 16:52:00,1.5894,1.5895,1.589,1.5892,704000000.0
2007-10-04 16:53:00,1.5892,1.5896,1.5891,1.5894,500000000.0
2007-10-04 16:54:00,1.5894,1.5895,1.5888,1.5893,366000000.0
2007-10-04 16:55:00,1.5893,1.5896,1.5891,1.5896,152600000.0
2007-10-04 16:56:00,1.5896,1.5898,1.5892,1.5896,414800000.0
2007-10-04 16:57:00,1.5896,1.5901,1.5895,1.59,484899999.0
2007-10-04 16:58:00,1.59,1.5903,1.58975,1.58975,426899999.0
2007-10-04 16:59:00,1.5897,1.5903,1.5895,1.5902,716400001.0
2007-10-04 17:00:00,1.59005,1.5906,1.5898,1.59,787000001.0
2007-10-04 17:01:00,1.5898,1.59,1.5894,1.5897,700199999.0
2007-10-04 17:02:00,1.5898,1.5898,1.5893,1.5894,512100000.0
2007-10-04 17:03:00,1.5894,1.5894,1.5887,1.58885,626800000.0
2007-10-04 17:04:00,1.58885,1.5892,1.5886,1.5892,440900000.0
2007-10-04 17:05:00,1.5892,1.5892,1.5889,1.5892,305000001.0
2007-10-04 17:06:00,1.5893,1.58955,1.5891,1.5893,215200000.0
2007-10-04 17:07:00,1.5893,1.5895,1.5892,1.5892,102400000.0
2007-10-04 17:08:00,1.5892,1.5893,1.5888,1.58905,263000000.0
2007-10-04 17:09:00,1.58905,1.5897,1.58905,1.5897,236000000.0
2007-10-04 17:10:00,1.5897,1.5898,1.5895,1.5898,284000000.0
2007-10-04 17:11:00,1.5898,1.5902,1.5898,1.58995,323800000.0
2007-10-04 17:12:00,1.59,1.5903,1.58975,1.5898,247100000.0
2007-10-04 17:13:00,1.58985,1.5899,1.5892,1.5892,149099998.0
2007-10-04 17:14:00,1.5895,1.5898,1.5888,1.5896,862399996.0
2007-10-04 17:15:00,1.5896,1.5898,1.5894,1.5895,590600000.0
2007-10-04 17:16:00,1.5896,1.5898,1.5893,1.5897,468500000.0
2007-10-04 17:17:00,1.5897,1.59,1.5896,1.5897,108800000.0
2007-10-04 17:18:00,1.5897,1.5897,1.5895,1.58965,64200000.0
2007-10-04 17:19:00,1.5897,1.5903,1.5896,1.5901,257000000.0
2007-10-04 17:20:00,1.5901,1.5902,1.5899,1.5901,105600000.0
2007-10-04 17:21:00,1.5901,1.5905,1.5901,1.5904,208500000.0
2007-10-04 17:22:00,1.5904,1.5905,1.5899,1.59,247800000.0
2007-10-04 17:23:00,1.5899,1.5901,1.58985,1.5899,160900000.0
2007-10-04 17:24:00,1.5899,1.5901,1.5897,1.59,152200000.0
2007-10-04 17:25:00,1.59,1.5901,1.5897,1.5901,218100000.0
2007-10-04 17:26:00,1.59,1.5905,1.5899,1.5904,178099999.0
2007-10-04 17:27:00,1.59045,1.59075,1.5904,1.59065,346000000.0
2007-10-04 17:28:00,1.59065,1.59065,1.5903,1.5904,178200000.0
2007-10-04 17:29:00,1.5904,1.5909,1.5904,1.5908,489700000.0
2007-10-04 17:30:00,1.5908,1.5908,1.5906,1.5908,81600000.0
2007-10-04 17:31:00,1.5908,1.5908,1.59,1.59045,758700000.0
2007-10-04 17:32:00,1.5904,1.5906,1.58965,1.5904,1030999999.0
2007-10-04 17:33:00,1.5904,1.59045,1.5898,1.5898,725999998.0
2007-10-04 17:34:00,1.5898,1.59005,1.58975,1.58995,49500000.0
2007-10-04 17:35:00,1.5899,1.5904,1.5898,1.5899,369900000.0
2007-10-04 17:36:00,1.5899,1.59,1.5899,1.5899,100800000.0
2007-10-04 17:37:00,1.5899,1.58995,1.5893,1.5894,94400000.0
2007-10-04 17:38:00,1.5894,1.5895,1.58905,1.5895,125400000.0
2007-10-04 17:39:00,1.5895,1.5895,1.5891,1.5894,344200000.0
2007-10-04 17:40:00,1.58945,1.5895,1.589,1.5894,152500001.0
2007-10-04 17:41:00,1.5894,1.58985,1.5892,1.5896,271600000.0
2007-10-04 17:42:00,1.5897,1.58975,1.5894,1.5895,79400000.0
2007-10-04 17:43:00,1.58935,1.58965,1.5893,1.58945,80000000.0
2007-10-04 17:44:00,1.58935,1.5899,1.58935,1.58985,68800000.0
2007-10-04 17:45:00,1.58985,1.5902,1.5894,1.5899,378100001.0
2007-10-04 17:46:00,1.59,1.5903,1.58995,1.5901,281100001.0
2007-10-04 17:47:00,1.5901,1.5906,1.5901,1.5904,296400000.0
2007-10-04 17:48:00,1.5905,1.5907,1.5902,1.5904,508799994.0
2007-10-04 17:49:00,1.5903,1.5903,1.5899,1.5903,455399999.0
2007-10-04 17:50:00,1.5903,1.5904,1.5901,1.5904,429800000.0
2007-10-04 17:51:00,1.5904,1.5904,1.5901,1.5902,165300001.0
2007-10-04 17:52:00,1.59015,1.5906,1.59,1.5906,371200000.0
2007-10-04 17:53:00,1.5904,1.5907,1.5903,1.5905,250899997.0
2007-10-04 17:54:00,1.59045,1.5905,1.5902,1.5904,157599999.0
2007-10-04 17:55:00,1.5904,1.5907,1.5904,1.5905,81600000.0
2007-10-04 17:56:00,1.5905,1.5906,1.5901,1.5903,629599994.0
2007-10-04 17:57:00,1.5904,1.5906,1.5902,1.59045,546900000.0
2007-10-04 17:58:00,1.5905,1.5905,1.59,1.5903,434699999.0
2007-10-04 17:59:00,1.5903,1.5903,1.5901,1.5903,313600000.0
2007-10-04 18:00:00,1.5902,1.5905,1.5901,1.5903,451000000.0
2007-10-04 18:01:00,1.5903,1.5903,1.5899,1.5899,773399995.0
2007-10-04 18:02:00,1.5899,1.59,1.5898,1.58985,622899993.0
2007-10-04 18:03:00,1.5899,1.5901,1.5897,1.59,544999992.0
2007-10-04 18:04:00,1.5901,1.5906,1.5901,1.5901,1001800000.0
2007-10-04 18:05:00,1.5901,1.59035,1.5899,1.59035,235300000.0
2007-10-04 18:06:00,1.59035,1.59065,1.5902,1.59045,72600000.0
2007-10-04 18:07:00,1.59045,1.59045,1.5897,1.5898,194600000.0
2007-10-04 18:08:00,1.5898,1.59005,1.5895,1.5898,119600000.0
2007-10-04 18:09:00,1.5898,1.59005,1.5895,1.5896,174600000.0
2007-10-04 18:10:00,1.5896,1.5897,1.5891,1.5894,663199999.0
2007-10-04 18:11:00,1.5894,1.58975,1.5894,1.5894,352299999.0
2007-10-04 18:12:00,1.58945,1.5896,1.5891,1.58955,131300000.0
2007-10-04 18:13:00,1.58945,1.58985,1.58935,1.5896,168200000.0
2007-10-04 18:14:00,1.5896,1.58995,1.5895,1.5899,120800000.0
2007-10-04 18:15:00,1.5899,1.59,1.5895,1.58975,136900000.0
2007-10-04 18:16:00,1.58975,1.58985,1.5893,1.58975,197200001.0
2007-10-04 18:17:00,1.5897,1.59035,1.58955,1.59035,117600000.0
2007-10-04 18:18:00,1.59035,1.59035,1.59015,1.59025,8800000.0
2007-10-04 18:19:00,1.59025,1.5904,1.5901,1.5903,112000002.0
2007-10-04 18:20:00,1.5903,1.59045,1.5901,1.5904,135999998.0
2007-10-04 18:21:00,1.5904,1.5905,1.5901,1.5902,113000000.0
2007-10-04 18:22:00,1.5902,1.59045,1.5901,1.5903,109300001.0
2007-10-04 18:23:00,1.5902,1.5903,1.5902,1.5902,32900000.0
2007-10-04 18:24:00,1.5903,1.59035,1.5899,1.5901,99000000.0
2007-10-04 18:25:00,1.5903,1.5904,1.5902,1.5904,153600000.0
2007-10-04 18:26:00,1.5904,1.59045,1.59035,1.59035,28000000.0
2007-10-04 18:27:00,1.59035,1.59045,1.59,1.5904,183600000.0
2007-10-04 18:28:00,1.59015,1.5904,1.5901,1.5904,36800000.0
2007-10-04 18:29:00,1.5904,1.5906,1.5903,1.5903,273600000.0
2007-10-04 18:30:00,1.5903,1.5904,1.5902,1.5903,268400000.0
2007-10-04 18:31:00,1.5903,1.5908,1.5903,1.5908,390400006.0
2007-10-04 18:32:00,1.59075,1.59075,1.5903,1.5905,222999999.0
2007-10-04 18:33:00,1.5905,1.5906,1.5905,1.5906,21800000.0
2007-10-04 18:34:00,1.5906,1.59065,1.5904,1.59065,63900000.0
2007-10-04 18:35:00,1.59045,1.5906,1.5903,1.5905,152799999.0
2007-10-04 18:36:00,1.5904,1.59065,1.5903,1.59065,184899999.0
2007-10-04 18:37:00,1.59065,1.59065,1.59035,1.59035,44500000.0
2007-10-04 18:38:00,1.5904,1.5905,1.5902,1.5905,112599998.0
2007-10-04 18:39:00,1.5904,1.59045,1.59025,1.5903,312199997.0
2007-10-04 18:40:00,1.5903,1.5906,1.59025,1.5906,149800001.0
2007-10-04 18:41:00,1.5906,1.5906,1.5904,1.5906,122100000.0
2007-10-04 18:42:00,1.5905,1.5906,1.59025,1.59045,163599999.0
2007-10-04 18:43:00,1.5904,1.5906,1.5904,1.5906,61300000.0
2007-10-04 18:44:00,1.5906,1.5907,1.5906,1.5907,113600002.0
2007-10-04 18:45:00,1.59065,1.59065,1.5905,1.59065,149600000.0
2007-10-04 18:46:00,1.59065,1.5908,1.59065,1.5907,219500000.0
2007-10-04 18:47:00,1.5907,1.5908,1.5907,1.5908,206699999.0
2007-10-04 18:48:00,1.5908,1.5909,1.59065,1.5908,334099999.0
2007-10-04 18:49:00,1.59075,1.5908,1.5907,1.5907,128100000.0
2007-10-04 18:50:00,1.5908,1.5908,1.5905,1.5905,364000000.0
2007-10-04 18:51:00,1.5906,1.5907,1.5903,1.59065,345199998.0
2007-10-04 18:52:00,1.5907,1.5908,1.59065,1.5907,131300000.0
2007-10-04 18:53:00,1.5908,1.5909,1.5906,1.5906,219399997.0
2007-10-04 18:54:00,1.5906,1.5906,1.5904,1.5905,303299998.0
2007-10-04 18:55:00,1.5905,1.5906,1.59045,1.5905,324599999.0
2007-10-04 18:56:00,1.5905,1.5906,1.5904,1.5905,380000000.0
2007-10-04 18:57:00,1.5905,1.5906,1.5905,1.5906,76800000.0
2007-10-04 18:58:00,1.5905,1.5908,1.5904,1.5907,402199996.0
2007-10-04 18:59:00,1.59065,1.5907,1.5903,1.59045,900000004.0
2007-10-04 19:00:00,1.5904,1.5907,1.59025,1.59025,486300001.0
2007-10-04 19:01:00,1.5902,1.5904,1.59,1.5901,584799998.0
2007-10-04 19:02:00,1.5901,1.5901,1.59,1.59,134400000.0
2007-10-04 19:03:00,1.59,1.5902,1.59,1.5901,109000000.0
2007-10-04 19:04:00,1.5901,1.5901,1.5898,1.59,207400002.0
2007-10-04 19:05:00,1.59,1.59,1.58965,1.5898,316899998.0
2007-10-04 19:06:00,1.5899,1.59,1.5897,1.5897,342800000.0
2007-10-04 19:07:00,1.5897,1.5899,1.5897,1.5898,247200000.0
2007-10-04 19:08:00,1.5898,1.5901,1.5897,1.5898,752000009.0
2007-10-04 19:09:00,1.5898,1.59,1.5896,1.5899,418000000.0
2007-10-04 19:10:00,1.58985,1.5899,1.5897,1.5898,539599994.0
2007-10-04 19:11:00,1.5898,1.5899,1.5896,1.5897,737399997.0
2007-10-04 19:12:00,1.5897,1.5898,1.5896,1.5896,233600000.0
2007-10-04 19:13:00,1.5896,1.5899,1.5896,1.5898,451599995.0
2007-10-04 19:14:00,1.5898,1.5899,1.5898,1.5899,398299997.0
2007-10-04 19:15:00,1.5898,1.59005,1.5898,1.59005,182299998.0
2007-10-04 19:16:00,1.59005,1.59015,1.5898,1.5898,91800001.0
2007-10-04 19:17:00,1.5899,1.5904,1.5899,1.5903,125000001.0
2007-10-04 19:18:00,1.5902,1.5902,1.5901,1.5901,170799996.0
2007-10-04 19:19:00,1.5901,1.5904,1.5901,1.5904,298500000.0
2007-10-04 19:20:00,1.5904,1.5904,1.5902,1.5904,83200000.0
2007-10-04 19:21:00,1.5903,1.5904,1.5902,1.5903,81400000.0
2007-10-04 19:22:00,1.5903,1.5904,1.5902,1.59035,124600000.0
2007-10-04 19:23:00,1.5902,1.59045,1.5902,1.59035,19400000.0
2007-10-04 19:24:00,1.59035,1.59035,1.59,1.59,111299999.0
2007-10-04 19:25:00,1.59,1.5901,1.5897,1.5898,150900000.0
2007-10-04 19:26:00,1.5896,1.58995,1.5896,1.58995,131899999.0
2007-10-04 19:27:00,1.58995,1.59,1.5898,1.5899,19200000.0
2007-10-04 19:28:00,1.5899,1.59,1.5898,1.5899,51900000.0
2007-10-04 19:29:00,1.5899,1.59015,1.5898,1.5899,127399998.0
2007-10-04 19:30:00,1.5899,1.5901,1.5899,1.58995,160399997.0
2007-10-04 19:31:00,1.58995,1.59005,1.58995,1.59005,1600000.0
2007-10-04 19:32:00,1.59005,1.59015,1.5899,1.59005,17600000.0
2007-10-04 19:33:00,1.59005,1.59005,1.5894,1.5896,73999999.0
2007-10-04 19:34:00,1.5896,1.58975,1.5893,1.5894,110000000.0
2007-10-04 19:35:00,1.58945,1.58945,1.5889,1.58925,83200000.0
2007-10-04 19:36:00,1.58925,1.5894,1.5892,1.5894,43200000.0
2007-10-04 19:37:00,1.5894,1.58965,1.5893,1.58955,58000002.0
2007-10-04 19:38:00,1.5894,1.58955,1.5894,1.58955,7200000.0
2007-10-04 19:39:00,1.58965,1.5899,1.58955,1.5899,36800000.0
2007-10-04 19:40:00,1.59,1.59,1.5898,1.5898,55200000.0
2007-10-04 19:41:00,1.59,1.5902,1.59,1.5902,8000000.0
2007-10-04 19:42:00,1.5902,1.5902,1.59,1.59,12800000.0
2007-10-04 19:43:00,1.5899,1.5901,1.5897,1.5901,107500000.0
2007-10-04 19:44:00,1.59,1.5903,1.5897,1.5903,210000001.0
2007-10-04 19:45:00,1.5903,1.5903,1.59,1.59,193499999.0
2007-10-04 19:46:00,1.59,1.5901,1.59,1.59,111599999.0
2007-10-04 19:47:00,1.59,1.5901,1.59,1.59,79800000.0
2007-10-04 19:48:00,1.59,1.5902,1.5899,1.5902,98900000.0
2007-10-04 19:49:00,1.5902,1.5903,1.5901,1.5902,105399999.0
2007-10-04 19:50:00,1.5901,1.5904,1.59,1.5903,79400001.0
2007-10-04 19:51:00,1.5904,1.5906,1.5903,1.5905,228199998.0
2007-10-04 19:52:00,1.5905,1.5906,1.5904,1.5906,235399994.0
2007-10-04 19:53:00,1.5906,1.5907,1.5902,1.5903,197399998.0
2007-10-04 19:54:00,1.5903,1.5903,1.5902,1.5902,29100000.0
2007-10-04 19:55:00,1.59015,1.5903,1.59015,1.5903,30400000.0
2007-10-04 19:56:00,1.5903,1.5904,1.59015,1.5903,117500001.0
2007-10-04 19:57:00,1.5903,1.5903,1.59,1.59,81600000.0
2007-10-04 19:58:00,1.5899,1.5899,1.5897,1.5898,127200000.0
2007-10-04 19:59:00,1.5898,1.5901,1.5898,1.5899,341999995.0
2007-10-04 20:00:00,1.5899,1.5899,1.5897,1.5897,235599998.0
2007-10-04 20:01:00,1.5897,1.5897,1.5892,1.5894,682399996.0
2007-10-04 20:02:00,1.5894,1.5896,1.5893,1.5893,454199999.0
2007-10-04 20:03:00,1.5894,1.5895,1.5893,1.5895,516799992.0
2007-10-04 20:04:00,1.5895,1.5896,1.5895,1.5896,118700000.0
2007-10-04 20:05:00,1.5896,1.58995,1.5895,1.58995,293599999.0
2007-10-04 20:06:00,1.5898,1.59,1.5897,1.59,120000000.0
2007-10-04 20:07:00,1.5899,1.59015,1.5899,1.59015,216099999.0
2007-10-04 20:08:00,1.59015,1.5902,1.5899,1.5901,196400000.0
2007-10-04 20:09:00,1.5901,1.59035,1.59,1.5901,187999997.0
2007-10-04 20:10:00,1.5901,1.5903,1.5899,1.59005,379599995.0
2007-10-04 20:11:00,1.5901,1.5903,1.5901,1.5901,41600001.0
2007-10-04 20:12:00,1.5902,1.5903,1.59005,1.59025,112900001.0
2007-10-04 20:13:00,1.59025,1.59035,1.59025,1.59025,41500000.0
2007-10-04 20:14:00,1.59025,1.59025,1.59,1.5902,63700000.0
2007-10-04 20:15:00,1.5903,1.59035,1.5902,1.5902,94200000.0
2007-10-04 20:16:00,1.5902,1.5903,1.5901,1.5902,103200000.0
2007-10-04 20:17:00,1.5902,1.5902,1.59015,1.5902,61500000.0
2007-10-04 20:18:00,1.5902,1.59055,1.59015,1.59055,244399995.0
2007-10-04 20:19:00,1.5906,1.5907,1.5905,1.59055,94200000.0
2007-10-04 20:20:00,1.5906,1.5906,1.5903,1.5904,136000001.0
2007-10-04 20:21:00,1.5904,1.5905,1.5902,1.5904,128200000.0
2007-10-04 20:22:00,1.5904,1.5904,1.5902,1.5902,238799999.0
2007-10-04 20:23:00,1.5902,1.59035,1.5899,1.59025,165400000.0
2007-10-04 20:24:00,1.5901,1.59025,1.59,1.5902,92600000.0
2007-10-04 20:25:00,1.59005,1.5903,1.5899,1.59,313500002.0
2007-10-04 20:26:00,1.59,1.59015,1.59,1.5901,28800000.0
2007-10-04 20:27:00,1.5901,1.5903,1.5898,1.5903,263400000.0
2007-10-04 20:28:00,1.5903,1.59035,1.59,1.59,215400002.0
2007-10-04 20:29:00,1.5901,1.5904,1.5899,1.5901,228900000.0
2007-10-04 20:30:00,1.5901,1.5901,1.5898,1.59005,25600000.0
2007-10-04 20:31:00,1.5898,1.59005,1.5898,1.5899,41600000.0
2007-10-04 20:32:00,1.5899,1.59,1.5895,1.58985,156800000.0
2007-10-04 20:33:00,1.58985,1.59015,1.5897,1.59015,219499998.0
2007-10-04 20:34:00,1.59015,1.59015,1.5898,1.59005,140599998.0
2007-10-04 20:35:00,1.59005,1.59015,1.58965,1.5898,100000000.0
2007-10-04 20:36:00,1.5898,1.58985,1.5897,1.5898,19200000.0
2007-10-04 20:37:00,1.5897,1.5898,1.5895,1.5898,79400001.0
2007-10-04 20:38:00,1.5898,1.59,1.5897,1.59,306200000.0
2007-10-04 20:39:00,1.5898,1.5899,1.5898,1.5899,99200000.0
2007-10-04 20:40:00,1.5898,1.59,1.5897,1.5899,401399998.0
2007-10-04 20:41:00,1.5898,1.5899,1.5895,1.5897,336400002.0
2007-10-04 20:42:00,1.5896,1.5896,1.5893,1.5895,117000001.0
2007-10-04 20:43:00,1.5895,1.5897,1.5892,1.5896,259500000.0
2007-10-04 20:44:00,1.5897,1.5897,1.5896,1.5896,58400000.0
2007-10-04 20:45:00,1.5896,1.5899,1.5896,1.5898,224200001.0
2007-10-04 20:46:00,1.59,1.5902,1.5898,1.5899,217000000.0
2007-10-04 20:47:00,1.5901,1.5904,1.5898,1.5903,392000000.0
2007-10-04 20:48:00,1.5904,1.5908,1.5904,1.5908,104800000.0
2007-10-04 20:49:00,1.5908,1.591,1.5905,1.5907,273200000.0
2007-10-04 20:50:00,1.5906,1.5908,1.5904,1.5907,173199999.0
2007-10-04 20:51:00,1.5905,1.5906,1.5903,1.5905,223400001.0
2007-10-04 20:52:00,1.5904,1.5905,1.5903,1.5905,209500000.0
2007-10-04 20:53:00,1.5905,1.5907,1.5903,1.5907,337300000.0
2007-10-04 20:54:00,1.5907,1.5908,1.5904,1.5908,194400001.0
2007-10-04 20:55:00,1.5909,1.5909,1.5905,1.5905,278899998.0
2007-10-04 20:56:00,1.59045,1.5906,1.59035,1.5905,115700000.0
2007-10-04 20:57:00,1.5906,1.5911,1.5905,1.5911,581299997.0
2007-10-04 20:58:00,1.5911,1.5912,1.5909,1.5911,364199999.0
2007-10-04 20:59:00,1.5911,1.5911,1.5907,1.5909,456600000.0
2007-10-04 21:00:00,1.5909,1.5911,1.5905,1.5906,671199989.0
2007-10-04 21:01:00,1.5907,1.5907,1.5906,1.5906,137699999.0
2007-10-04 21:02:00,1.59055,1.5908,1.59055,1.5906,56199999.0
2007-10-04 21:03:00,1.5905,1.5907,1.5904,1.5906,167399999.0
2007-10-04 21:04:00,1.5906,1.5907,1.5904,1.5906,172100001.0
2007-10-04 21:05:00,1.5906,1.5907,1.5906,1.5907,56800000.0
2007-10-04 21:06:00,1.5907,1.5908,1.5906,1.5906,42400000.0
2007-10-04 21:07:00,1.5906,1.5906,1.5901,1.59035,396200002.0
2007-10-04 21:08:00,1.5905,1.5906,1.59045,1.5906,76100000.0
2007-10-04 21:09:00,1.5906,1.5907,1.5905,1.5907,395700000.0
2007-10-04 21:10:00,1.5909,1.591,1.5908,1.5909,101800000.0
2007-10-04 21:11:00,1.5908,1.5909,1.5906,1.5906,515700000.0
2007-10-04 21:12:00,1.5906,1.5907,1.5905,1.5907,373600000.0
2007-10-04 21:13:00,1.5907,1.5907,1.5906,1.5906,212000000.0
2007-10-04 21:14:00,1.5906,1.5909,1.5906,1.5908,176300000.0
2007-10-04 21:15:00,1.5908,1.59085,1.5906,1.59085,87700000.0
2007-10-04 21:16:00,1.5909,1.5909,1.5908,1.5909,20100000.0
2007-10-04 21:17:00,1.5909,1.5909,1.5909,1.5909,18400000.0
2007-10-04 21:18:00,1.5908,1.5909,1.5907,1.5908,27600000.0
2007-10-04 21:20:00,1.5908,1.5909,1.5906,1.5906,143200003.0
2007-10-04 21:21:00,1.59065,1.5909,1.59065,1.5908,77800001.0
2007-10-04 21:22:00,1.5908,1.5911,1.5908,1.591,124800000.0
2007-10-04 21:23:00,1.59105,1.59105,1.591,1.591,29900000.0
2007-10-04 21:24:00,1.591,1.5911,1.5909,1.5911,63300000.0
2007-10-04 21:25:00,1.591,1.5912,1.591,1.5912,49900000.0
2007-10-04 21:26:00,1.5912,1.5914,1.5912,1.5914,42000000.0
2007-10-04 21:27:00,1.5914,1.5917,1.5914,1.5915,173400000.0
2007-10-04 21:28:00,1.5916,1.5921,1.5916,1.59205,442700000.0
2007-10-04 21:29:00,1.59205,1.5921,1.59205,1.5921,24800000.0
2007-10-04 21:30:00,1.5921,1.593,1.5919,1.593,635099999.0
2007-10-04 21:31:00,1.59295,1.59295,1.592,1.5922,395199999.0
2007-10-04 21:32:00,1.5921,1.5921,1.592,1.5921,82600000.0
2007-10-04 21:33:00,1.5921,1.5928,1.5916,1.5926,420100001.0
2007-10-04 21:34:00,1.5925,1.5926,1.5921,1.5922,622599994.0
2007-10-04 21:35:00,1.5922,1.5923,1.5919,1.5919,119200000.0
2007-10-04 21:36:00,1.59185,1.5921,1.5917,1.5919,294399998.0
2007-10-04 21:37:00,1.5919,1.5927,1.5918,1.592,812600001.0
2007-10-04 21:38:00,1.592,1.5924,1.5919,1.5924,309300001.0
2007-10-04 21:39:00,1.5924,1.5926,1.5923,1.5923,55600000.0
2007-10-04 21:40:00,1.5922,1.5926,1.5922,1.5924,430600002.0
2007-10-04 21:41:00,1.5924,1.5925,1.59215,1.5923,250100000.0
2007-10-04 21:42:00,1.5923,1.5924,1.5923,1.5923,83400000.0
2007-10-04 21:43:00,1.5924,1.5925,1.592,1.5921,175700000.0
2007-10-04 21:44:00,1.59205,1.5923,1.592,1.5922,76800000.0
2007-10-04 21:45:00,1.5923,1.5924,1.5922,1.5924,103800000.0
2007-10-04 21:46:00,1.5923,1.5926,1.5923,1.5926,40000000.0
2007-10-04 21:47:00,1.5926,1.5927,1.59245,1.59245,216300000.0
2007-10-04 21:48:00,1.5924,1.5928,1.59205,1.59205,290000003.0
2007-10-04 21:49:00,1.5922,1.5924,1.5918,1.5919,223000000.0
2007-10-04 21:50:00,1.5919,1.5921,1.5919,1.592,98800002.0
2007-10-04 21:51:00,1.592,1.5925,1.592,1.5924,225500000.0
2007-10-04 21:52:00,1.5923,1.5924,1.5921,1.5922,167800000.0
2007-10-04 21:53:00,1.5922,1.5922,1.5922,1.5922,24000000.0
2007-10-04 21:54:00,1.5921,1.5924,1.5919,1.5922,276299997.0
2007-10-04 21:55:00,1.5922,1.5923,1.5922,1.5922,40800000.0
2007-10-04 21:56:00,1.5922,1.5923,1.5921,1.5922,87200000.0
2007-10-04 21:57:00,1.5922,1.5922,1.592,1.5921,70400000.0
2007-10-04 21:58:00,1.592,1.5923,1.592,1.5923,90400000.0
2007-10-04 21:59:00,1.5924,1.5925,1.5924,1.5924,56000000.0
2007-10-04 22:00:00,1.5925,1.5926,1.5922,1.5923,199999999.0
2007-10-04 22:01:00,1.5924,1.5924,1.5923,1.5923,54100000.0
2007-10-04 22:02:00,1.5922,1.5923,1.5922,1.5923,59100000.0
2007-10-04 22:03:00,1.5923,1.5923,1.5923,1.5923,16000000.0
2007-10-04 22:04:00,1.5926,1.5926,1.5917,1.5917,96100000.0
2007-10-04 22:05:00,1.5917,1.5918,1.5915,1.5917,126400000.0
2007-10-04 22:06:00,1.5917,1.5917,1.5915,1.5917,48000000.0
2007-10-04 22:07:00,1.5915,1.5916,1.5915,1.5916,36000000.0
2007-10-04 22:08:00,1.5916,1.5919,1.5916,1.5917,57200000.0
2007-10-04 22:09:00,1.5916,1.5919,1.5916,1.5919,40400000.0
2007-10-04 22:10:00,1.5919,1.5922,1.5917,1.5922,136800000.0
2007-10-04 22:11:00,1.5921,1.5924,1.592,1.592,239500000.0
2007-10-04 22:12:00,1.5919,1.5923,1.5919,1.5922,36400000.0
2007-10-04 22:13:00,1.5922,1.5924,1.592,1.5921,121599999.0
2007-10-04 22:14:00,1.5924,1.5924,1.592,1.5923,60800000.0
2007-10-04 22:15:00,1.5921,1.5923,1.592,1.5921,104399999.0
2007-10-04 22:16:00,1.592,1.5923,1.592,1.5923,123200000.0
2007-10-04 22:17:00,1.5923,1.5924,1.5922,1.5923,37300000.0
2007-10-04 22:18:00,1.592,1.59225,1.5919,1.5922,91200000.0
2007-10-04 22:19:00,1.5922,1.5922,1.5917,1.5918,132400000.0
2007-10-04 22:20:00,1.5921,1.5922,1.5917,1.5921,85600000.0
2007-10-04 22:21:00,1.5921,1.5921,1.59205,1.59205,8000000.0
2007-10-04 22:22:00,1.59205,1.5923,1.5918,1.5923,28400000.0
2007-10-04 22:23:00,1.5922,1.5923,1.5919,1.5923,46800000.0
2007-10-04 22:24:00,1.59225,1.5924,1.5921,1.59235,22400000.0
2007-10-04 22:25:00,1.5921,1.5921,1.5921,1.5921,12000000.0
2007-10-04 22:26:00,1.5924,1.5925,1.592,1.5921,34700000.0
2007-10-04 22:27:00,1.59215,1.5924,1.5921,1.5921,29099999.0
2007-10-04 22:28:00,1.5921,1.59255,1.592,1.5921,31200000.0
2007-10-04 22:29:00,1.5922,1.5924,1.592,1.59205,89599997.0
2007-10-04 22:30:00,1.5921,1.5924,1.5921,1.5921,34000000.0
2007-10-04 22:31:00,1.5922,1.5922,1.5916,1.5917,195799999.0
2007-10-04 22:32:00,1.5919,1.592,1.5915,1.5916,137399998.0
2007-10-04 22:33:00,1.5916,1.5918,1.5916,1.5916,52200000.0
2007-10-04 22:34:00,1.5917,1.5917,1.5916,1.5916,91199999.0
2007-10-04 22:35:00,1.5917,1.5919,1.5917,1.5918,105599998.0
2007-10-04 22:36:00,1.5921,1.5921,1.5918,1.5918,223899997.0
2007-10-04 22:37:00,1.5922,1.5922,1.5921,1.5921,8800000.0
2007-10-04 22:38:00,1.5922,1.5923,1.59185,1.5919,78700000.0
2007-10-04 22:39:00,1.5919,1.5921,1.5919,1.5921,20800000.0
2007-10-04 22:40:00,1.592,1.592,1.5919,1.592,7200000.0
2007-10-04 22:41:00,1.5921,1.5925,1.5921,1.5925,26100000.0
2007-10-04 22:42:00,1.5921,1.5925,1.5921,1.5925,20000000.0
2007-10-04 22:43:00,1.5921,1.5924,1.5921,1.5921,43200000.0
2007-10-04 22:44:00,1.5924,1.5924,1.5922,1.5922,9800000.0
2007-10-04 22:45:00,1.5924,1.5924,1.5919,1.5919,75200000.0
2007-10-04 22:46:00,1.5918,1.5923,1.5918,1.5923,84800000.0
2007-10-04 22:47:00,1.5923,1.59255,1.5918,1.5919,197299999.0
2007-10-04 22:48:00,1.5921,1.5923,1.5919,1.59205,49699999.0
2007-10-04 22:49:00,1.59205,1.59235,1.59205,1.59235,36800000.0
2007-10-04 22:50:00,1.59235,1.5924,1.5922,1.5924,64700001.0
2007-10-04 22:51:00,1.59255,1.59265,1.5922,1.5922,62000000.0
2007-10-04 22:52:00,1.5923,1.5923,1.592,1.5921,52000000.0
2007-10-04 22:53:00,1.5921,1.5923,1.5921,1.5923,263900000.0
2007-10-04 22:54:00,1.5923,1.5924,1.5918,1.5919,170400000.0
2007-10-04 22:55:00,1.5919,1.592,1.5914,1.5918,205500000.0
2007-10-04 22:56:00,1.5919,1.5921,1.5918,1.5919,176000000.0
2007-10-04 22:57:00,1.5919,1.5919,1.5919,1.5919,12800000.0
2007-10-04 22:58:00,1.5919,1.5919,1.5917,1.5919,71500000.0
2007-10-04 22:59:00,1.5918,1.5921,1.5918,1.592,137200000.0
2007-10-04 23:00:00,1.5918,1.5921,1.5918,1.5921,12000000.0
2007-10-04 23:01:00,1.592,1.592,1.592,1.592,8800000.0
2007-10-04 23:02:00,1.5919,1.5919,1.5919,1.5919,23800000.0
2007-10-04 23:03:00,1.5918,1.5918,1.5916,1.5916,23800000.0
2007-10-04 23:04:00,1.5918,1.5919,1.5917,1.5917,49300000.0
2007-10-04 23:05:00,1.5917,1.5919,1.5917,1.5919,13600000.0
2007-10-04 23:07:00,1.5919,1.5919,1.5917,1.5919,37600000.0
2007-10-04 23:08:00,1.5919,1.5919,1.5911,1.5911,104000000.0
2007-10-04 23:09:00,1.5911,1.5913,1.5911,1.5913,28800000.0
2007-10-04 23:10:00,1.5913,1.5914,1.5913,1.5913,19200000.0
2007-10-04 23:11:00,1.5912,1.5912,1.5909,1.5911,88800000.0
2007-10-04 23:12:00,1.5912,1.5912,1.5911,1.5912,11200000.0
2007-10-04 23:13:00,1.5912,1.5912,1.5909,1.5911,11600000.0
2007-10-04 23:14:00,1.5911,1.5911,1.5908,1.5909,58100000.0
2007-10-04 23:15:00,1.5909,1.591,1.5908,1.5908,14400000.0
2007-10-04 23:16:00,1.5908,1.591,1.5907,1.591,43900000.0
2007-10-04 23:17:00,1.591,1.5911,1.591,1.591,45200000.0
2007-10-04 23:18:00,1.591,1.5911,1.591,1.591,23200000.0
2007-10-04 23:19:00,1.591,1.5911,1.5909,1.5911,81200000.0
2007-10-04 23:20:00,1.5911,1.5911,1.5908,1.5908,65600000.0
2007-10-04 23:21:00,1.591,1.591,1.5907,1.5909,52000000.0
2007-10-04 23:22:00,1.5909,1.5911,1.5907,1.5907,139200000.0
2007-10-04 23:23:00,1.5907,1.5907,1.5906,1.5907,105000000.0
2007-10-04 23:24:00,1.5906,1.5908,1.5904,1.5906,72000000.0
2007-10-04 23:25:00,1.5906,1.5908,1.5902,1.5907,111000000.0
2007-10-04 23:26:00,1.5906,1.5912,1.5905,1.5912,99300000.0
2007-10-04 23:27:00,1.591,1.5914,1.591,1.5912,74000000.0
2007-10-04 23:28:00,1.5912,1.5914,1.5912,1.5912,67200000.0
2007-10-04 23:29:00,1.5912,1.5913,1.5911,1.5911,100600000.0
2007-10-04 23:30:00,1.5912,1.5912,1.591,1.5912,41100000.0
2007-10-04 23:31:00,1.5911,1.5912,1.5908,1.5908,58700000.0
2007-10-04 23:32:00,1.5908,1.5911,1.5907,1.5908,110800000.0
2007-10-04 23:33:00,1.5908,1.5909,1.5905,1.5908,98900000.0
2007-10-04 23:34:00,1.591,1.5915,1.5909,1.5915,40200000.0
2007-10-04 23:35:00,1.5914,1.5915,1.5911,1.5913,62100000.0
2007-10-04 23:36:00,1.5913,1.59145,1.5909,1.5911,62700000.0
2007-10-04 23:37:00,1.59135,1.59135,1.5911,1.5911,17000000.0
2007-10-04 23:38:00,1.5912,1.5913,1.5912,1.5913,30400000.0
2007-10-04 23:39:00,1.5913,1.59155,1.5913,1.5913,15100000.0
2007-10-04 23:40:00,1.5913,1.59135,1.5909,1.5909,45300000.0
2007-10-04 23:41:00,1.5909,1.5909,1.5906,1.5909,82900000.0
2007-10-04 23:42:00,1.5907,1.5909,1.5906,1.5909,85600000.0
2007-10-04 23:43:00,1.591,1.591,1.5905,1.5906,128800000.0
2007-10-04 23:44:00,1.5906,1.5911,1.5906,1.5911,173100000.0
2007-10-04 23:45:00,1.5911,1.5912,1.591,1.591,77800000.0
2007-10-04 23:46:00,1.591,1.5913,1.5909,1.5912,103200000.0
2007-10-04 23:47:00,1.5912,1.5913,1.5905,1.5909,75299999.0
2007-10-04 23:48:00,1.5909,1.5913,1.5909,1.5913,96500000.0
2007-10-04 23:49:00,1.5913,1.5914,1.5912,1.5912,41600000.0
2007-10-04 23:50:00,1.59115,1.5914,1.5911,1.5912,83000000.0
2007-10-04 23:51:00,1.5912,1.5912,1.5912,1.5912,19200000.0
2007-10-04 23:52:00,1.5913,1.5913,1.591,1.5913,85600000.0
2007-10-04 23:53:00,1.5913,1.5913,1.5907,1.591,51600000.0
2007-10-04 23:54:00,1.591,1.5913,1.5903,1.5912,101599999.0
2007-10-04 23:55:00,1.5912,1.5913,1.5911,1.5913,28400000.0
2007-10-04 23:56:00,1.5913,1.5913,1.5911,1.5912,33300000.0
2007-10-04 23:57:00,1.5913,1.5914,1.5912,1.5914,38900000.0
2007-10-04 23:58:00,1.5914,1.5914,1.59125,1.5913,30400000.0
2007-10-04 23:59:00,1.59125,1.5913,1.5912,1.5913,60600000.0
2007-10-05 00:00:00,1.5914,1.5914,1.5912,1.5914,78600000.0
2007-10-05 00:01:00,1.5912,1.5914,1.5912,1.5914,27200000.0
2007-10-05 00:02:00,1.5913,1.5914,1.5912,1.5912,36200000.0
2007-10-05 00:03:00,1.5912,1.5916,1.5912,1.5913,210899995.0
2007-10-05 00:04:00,1.5912,1.59125,1.5911,1.5912,139699995.0
2007-10-05 00:05:00,1.5912,1.5913,1.5911,1.5911,95600000.0
2007-10-05 00:06:00,1.591,1.5913,1.591,1.5911,70799999.0
2007-10-05 00:08:00,1.5912,1.5912,1.5908,1.591,111299999.0
2007-10-05 00:09:00,1.591,1.591,1.5906,1.5906,41000000.0
2007-10-05 00:10:00,1.5906,1.591,1.5906,1.5906,138800000.0
2007-10-05 00:11:00,1.5906,1.59075,1.5904,1.5906,317500005.0
2007-10-05 00:12:00,1.5906,1.5906,1.5906,1.5906,42400000.0
2007-10-05 00:14:00,1.5906,1.5906,1.5905,1.5906,36000000.0
2007-10-05 00:15:00,1.5906,1.5906,1.5905,1.5906,96800000.0
2007-10-05 00:16:00,1.5905,1.5908,1.5905,1.5905,97200000.0
2007-10-05 00:17:00,1.5905,1.5908,1.5904,1.5907,73200000.0
2007-10-05 00:18:00,1.5906,1.59105,1.5905,1.5905,107000000.0
2007-10-05 00:19:00,1.5905,1.5905,1.5903,1.5903,136800000.0
2007-10-05 00:20:00,1.5903,1.5904,1.5894,1.59,211500000.0
2007-10-05 00:21:00,1.59,1.59025,1.59,1.59025,48500000.0
2007-10-05 00:22:00,1.59,1.5902,1.5897,1.5897,29200000.0
2007-10-05 00:23:00,1.5899,1.5899,1.5898,1.5898,146600000.0
2007-10-05 00:24:00,1.5898,1.5899,1.5896,1.58975,106800000.0
2007-10-05 00:25:00,1.58975,1.5898,1.5892,1.5896,227099998.0
2007-10-05 00:26:00,1.5893,1.5895,1.589,1.5893,151000000.0
2007-10-05 00:27:00,1.5893,1.59,1.5891,1.5895,242100000.0
2007-10-05 00:28:00,1.5895,1.5902,1.5895,1.5902,118700000.0
2007-10-05 00:29:00,1.59015,1.59015,1.5897,1.59,103100000.0
2007-10-05 00:30:00,1.59015,1.59015,1.5898,1.59005,16600000.0
2007-10-05 00:31:00,1.59005,1.59005,1.5898,1.5898,37400000.0
2007-10-05 00:32:00,1.5898,1.5898,1.5898,1.5898,18000000.0
2007-10-05 00:33:00,1.5898,1.59,1.58965,1.5899,77000000.0
2007-10-05 00:34:00,1.5898,1.59005,1.5897,1.5898,91100000.0
2007-10-05 00:35:00,1.5901,1.59015,1.5899,1.59015,29800000.0
2007-10-05 00:36:00,1.59,1.59,1.59,1.59,14800000.0
2007-10-05 00:37:00,1.59,1.59015,1.5899,1.59,21600000.0
2007-10-05 00:38:00,1.5899,1.59,1.5898,1.59,50000000.0
2007-10-05 00:39:00,1.59,1.59025,1.5899,1.5901,121600000.0
2007-10-05 00:40:00,1.59,1.5902,1.5899,1.5901,83000000.0
2007-10-05 00:41:00,1.5901,1.5904,1.59,1.5902,128100000.0
2007-10-05 00:42:00,1.5902,1.5903,1.5901,1.5902,24300000.0
2007-10-05 00:43:00,1.5902,1.5905,1.5902,1.5903,46700000.0
2007-10-05 00:44:00,1.5904,1.5907,1.5904,1.5906,39900000.0
2007-10-05 00:45:00,1.5904,1.5908,1.5904,1.5906,31400000.0
2007-10-05 00:46:00,1.5906,1.5907,1.59035,1.59035,47400000.0
2007-10-05 00:47:00,1.59035,1.5905,1.59035,1.5905,16400000.0
2007-10-05 00:48:00,1.5905,1.59075,1.5905,1.59065,14400000.0
2007-10-05 00:49:00,1.5904,1.5906,1.5902,1.5903,27700000.0
2007-10-05 00:50:00,1.59045,1.59075,1.5904,1.5906,68800000.0
2007-10-05 00:51:00,1.5905,1.5908,1.5905,1.5906,81100000.0
2007-10-05 00:52:00,1.5906,1.59075,1.5902,1.5906,379700000.0
2007-10-05 00:54:00,1.5905,1.5906,1.5903,1.5903,187500000.0
2007-10-05 00:55:00,1.5905,1.5907,1.5904,1.5907,197300001.0
2007-10-05 00:56:00,1.5908,1.59095,1.58965,1.5897,381700004.0
2007-10-05 00:57:00,1.5898,1.5899,1.5898,1.5899,123700000.0
2007-10-05 00:58:00,1.5899,1.5899,1.5897,1.5898,1133300001.0
2007-10-05 00:59:00,1.5898,1.5899,1.5896,1.5898,614100002.0
2007-10-05 01:00:00,1.5898,1.59015,1.5896,1.59005,158500000.0
2007-10-05 01:01:00,1.59005,1.59005,1.5898,1.59005,9600000.0
2007-10-05 01:02:00,1.59005,1.59005,1.5897,1.58985,16600000.0
2007-10-05 01:03:00,1.58985,1.5902,1.5897,1.5899,135400000.0
2007-10-05 01:04:00,1.5899,1.59015,1.5899,1.5899,24300000.0
2007-10-05 01:05:00,1.5899,1.5899,1.5897,1.5898,88400000.0
2007-10-05 01:06:00,1.5899,1.59,1.5899,1.5899,83000000.0
2007-10-05 01:07:00,1.5899,1.59,1.5899,1.59,39600000.0
2007-10-05 01:08:00,1.59,1.59,1.59,1.59,4100000.0
2007-10-05 01:09:00,1.59,1.59015,1.5899,1.5899,29800000.0
2007-10-05 01:10:00,1.59015,1.59015,1.59,1.59,4000000.0
2007-10-05 01:11:00,1.59,1.5903,1.59,1.5903,54000000.0
2007-10-05 01:12:00,1.5902,1.5905,1.5901,1.5905,108700000.0
2007-10-05 01:13:00,1.5905,1.5907,1.5902,1.5904,51600000.0
2007-10-05 01:14:00,1.5906,1.5906,1.5904,1.5904,26400000.0
2007-10-05 01:15:00,1.5906,1.5906,1.5902,1.5904,46400000.0
2007-10-05 01:16:00,1.5904,1.5904,1.5904,1.5904,2400000.0
2007-10-05 01:17:00,1.59035,1.59035,1.5901,1.5901,35800000.0
2007-10-05 01:18:00,1.5901,1.5901,1.58995,1.59,56000000.0
2007-10-05 01:19:00,1.59,1.5902,1.5898,1.5902,104300000.0
2007-10-05 01:20:00,1.5902,1.5903,1.59,1.5902,24900000.0
2007-10-05 01:21:00,1.5902,1.5904,1.59,1.5903,92799999.0
2007-10-05 01:22:00,1.5904,1.5904,1.5901,1.5901,77600000.0
2007-10-05 01:23:00,1.5901,1.5904,1.5899,1.5903,190500000.0
2007-10-05 01:24:00,1.5903,1.5904,1.5903,1.5904,16800000.0
2007-10-05 01:25:00,1.59035,1.5904,1.5901,1.5903,87200000.0
2007-10-05 01:26:00,1.5904,1.5904,1.5903,1.5903,14400000.0
2007-10-05 01:27:00,1.5904,1.5904,1.5904,1.5904,48000000.0
2007-10-05 01:28:00,1.5905,1.5905,1.5903,1.5904,99900000.0
2007-10-05 01:29:00,1.5905,1.5906,1.5902,1.5905,131000000.0
2007-10-05 01:30:00,1.5905,1.5905,1.5901,1.5902,136000000.0
2007-10-05 01:31:00,1.5902,1.5904,1.5902,1.5903,33600000.0
2007-10-05 01:32:00,1.5904,1.5905,1.5904,1.5904,78400000.0
2007-10-05 01:33:00,1.5904,1.5904,1.5903,1.5904,168200000.0
2007-10-05 01:34:00,1.5904,1.5905,1.5903,1.5904,131900000.0
2007-10-05 01:35:00,1.59045,1.5908,1.5902,1.5907,336000000.0
2007-10-05 01:36:00,1.5907,1.5908,1.5903,1.5904,224800001.0
2007-10-05 01:37:00,1.5904,1.5904,1.59,1.5902,154200002.0
2007-10-05 01:38:00,1.5902,1.5906,1.5901,1.5904,207200001.0
2007-10-05 01:39:00,1.5906,1.5906,1.5904,1.5905,36700000.0
2007-10-05 01:40:00,1.5905,1.5907,1.5903,1.5907,61800001.0
2007-10-05 01:41:00,1.5906,1.5907,1.5905,1.5907,121800000.0
2007-10-05 01:42:00,1.5907,1.5908,1.5903,1.5905,256200001.0
2007-10-05 01:43:00,1.5906,1.5908,1.5905,1.5908,108100000.0
2007-10-05 01:44:00,1.5907,1.5908,1.5905,1.5905,295999998.0
2007-10-05 01:45:00,1.5907,1.5914,1.5907,1.5914,198400000.0
2007-10-05 01:46:00,1.5914,1.5918,1.5909,1.5916,357899998.0
2007-10-05 01:47:00,1.5915,1.5916,1.5914,1.5915,91200000.0
2007-10-05 01:48:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-10-05 01:50:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2007-10-05 01:51:00,1.59145,1.5923,1.59145,1.59195,365600001.0
2007-10-05 01:52:00,1.592,1.592,1.5917,1.5917,72200000.0
2007-10-05 01:53:00,1.5918,1.5918,1.5917,1.5918,57600000.0
2007-10-05 01:54:00,1.5918,1.5918,1.5916,1.59165,62400000.0
2007-10-05 01:55:00,1.5917,1.5917,1.591,1.591,87400000.0
2007-10-05 01:56:00,1.5912,1.5914,1.59105,1.5914,117700000.0
2007-10-05 01:57:00,1.59135,1.59135,1.591,1.591,95200000.0
2007-10-05 01:58:00,1.59095,1.5911,1.5909,1.5911,179000001.0
2007-10-05 01:59:00,1.5911,1.5911,1.5908,1.5908,132000004.0
2007-10-05 02:00:00,1.5908,1.5909,1.59055,1.5909,120100001.0
2007-10-05 02:01:00,1.5908,1.591,1.5906,1.5909,212400005.0
2007-10-05 02:02:00,1.5909,1.5909,1.5907,1.5907,70700000.0
2007-10-05 02:03:00,1.5908,1.5908,1.5904,1.5907,90600000.0
2007-10-05 02:04:00,1.5907,1.5907,1.5903,1.5906,141900002.0
2007-10-05 02:05:00,1.5904,1.5909,1.5904,1.5908,242199998.0
2007-10-05 02:06:00,1.5908,1.5909,1.5908,1.5909,76800000.0
2007-10-05 02:07:00,1.5909,1.5909,1.5908,1.5908,9600000.0
2007-10-05 02:08:00,1.5908,1.5908,1.5908,1.5908,4000000.0
2007-10-05 02:09:00,1.5909,1.591,1.5908,1.5909,102900000.0
2007-10-05 02:10:00,1.5907,1.5908,1.59035,1.5905,136700000.0
2007-10-05 02:11:00,1.5905,1.5907,1.58995,1.59035,378900000.0
2007-10-05 02:12:00,1.5904,1.5905,1.5904,1.5905,122800000.0
2007-10-05 02:13:00,1.59045,1.5905,1.5901,1.5903,235100000.0
2007-10-05 02:14:00,1.5901,1.5902,1.59,1.5902,118600000.0
2007-10-05 02:15:00,1.5902,1.5906,1.5899,1.5905,209899999.0
2007-10-05 02:16:00,1.5905,1.5905,1.5901,1.5903,223500003.0
2007-10-05 02:17:00,1.5903,1.5905,1.5902,1.5905,232999995.0
2007-10-05 02:18:00,1.5905,1.59065,1.5902,1.59035,196499998.0
2007-10-05 02:19:00,1.5904,1.5905,1.5903,1.5903,79199997.0
2007-10-05 02:20:00,1.5906,1.59075,1.59025,1.5904,340100004.0
2007-10-05 02:21:00,1.5904,1.59055,1.59,1.59,120000000.0
2007-10-05 02:22:00,1.5902,1.5903,1.5902,1.5902,61100000.0
2007-10-05 02:23:00,1.5902,1.59055,1.5902,1.5903,89400000.0
2007-10-05 02:24:00,1.5904,1.5906,1.59,1.5904,467800000.0
2007-10-05 02:25:00,1.5902,1.5905,1.5897,1.5901,471300002.0
2007-10-05 02:26:00,1.5901,1.5902,1.59,1.5902,201799999.0
2007-10-05 02:27:00,1.5901,1.5903,1.59,1.5903,224800000.0
2007-10-05 02:28:00,1.5903,1.5903,1.59,1.5901,263200001.0
2007-10-05 02:29:00,1.5901,1.5903,1.5901,1.5901,112800000.0
2007-10-05 02:30:00,1.5901,1.5903,1.5901,1.5902,154400000.0
2007-10-05 02:31:00,1.5902,1.5903,1.5895,1.5895,182100000.0
2007-10-05 02:32:00,1.5897,1.5898,1.5891,1.5894,520600000.0
2007-10-05 02:33:00,1.58945,1.5896,1.5891,1.5894,345100001.0
2007-10-05 02:34:00,1.5893,1.5896,1.5893,1.5894,131200000.0
2007-10-05 02:35:00,1.5895,1.5898,1.5894,1.58975,106000000.0
2007-10-05 02:36:00,1.58975,1.5902,1.5896,1.5901,149000000.0
2007-10-05 02:37:00,1.5902,1.5903,1.5898,1.5902,189600000.0
2007-10-05 02:38:00,1.5902,1.5904,1.5901,1.5901,142800000.0
2007-10-05 02:39:00,1.5902,1.5902,1.5899,1.5902,30200000.0
2007-10-05 02:40:00,1.5903,1.5903,1.59005,1.5903,134800000.0
2007-10-05 02:41:00,1.5904,1.5904,1.5899,1.5901,220000000.0
2007-10-05 02:42:00,1.5901,1.5903,1.59,1.5902,44000000.0
2007-10-05 02:43:00,1.5901,1.5903,1.5901,1.5903,62400000.0
2007-10-05 02:44:00,1.5902,1.5902,1.59,1.5901,26600000.0
2007-10-05 02:45:00,1.5902,1.5902,1.5902,1.5902,21600000.0
2007-10-05 02:46:00,1.5902,1.5903,1.59,1.5902,135700000.0
2007-10-05 02:47:00,1.5903,1.5904,1.5902,1.5904,12000000.0
2007-10-05 02:48:00,1.5904,1.5905,1.5901,1.5904,203100000.0
2007-10-05 02:49:00,1.5902,1.5908,1.5902,1.5907,166700000.0
2007-10-05 02:50:00,1.5908,1.5909,1.5905,1.5907,371299999.0
2007-10-05 02:51:00,1.5907,1.5908,1.5905,1.5907,174600000.0
2007-10-05 02:52:00,1.5906,1.5907,1.5905,1.5906,87500000.0
2007-10-05 02:53:00,1.5905,1.5906,1.59045,1.5905,46400000.0
2007-10-05 02:54:00,1.5905,1.5905,1.5901,1.5903,169200000.0
2007-10-05 02:55:00,1.5902,1.5902,1.58985,1.5899,361900000.0
2007-10-05 02:56:00,1.59,1.59,1.5897,1.5898,139200000.0
2007-10-05 02:57:00,1.5898,1.5898,1.5896,1.5897,175900003.0
2007-10-05 02:58:00,1.5897,1.5901,1.5896,1.5898,365200000.0
2007-10-05 02:59:00,1.5898,1.5898,1.5893,1.5897,150800000.0
2007-10-05 03:00:00,1.5897,1.5897,1.5892,1.5893,237900000.0
2007-10-05 03:01:00,1.5895,1.5898,1.5895,1.5898,120800000.0
2007-10-05 03:02:00,1.5897,1.5897,1.5894,1.5895,104499999.0
2007-10-05 03:03:00,1.5896,1.5901,1.5895,1.5901,99000001.0
2007-10-05 03:04:00,1.5901,1.5903,1.5899,1.5901,192999999.0
2007-10-05 03:05:00,1.5901,1.5903,1.5901,1.5903,109200000.0
2007-10-05 03:06:00,1.5903,1.5903,1.5898,1.5901,190400000.0
2007-10-05 03:07:00,1.5901,1.5901,1.5898,1.5901,36200001.0
2007-10-05 03:08:00,1.59,1.5901,1.5897,1.5899,317800000.0
2007-10-05 03:09:00,1.5898,1.5903,1.5898,1.5902,289200000.0
2007-10-05 03:10:00,1.5903,1.5908,1.5902,1.5906,504399998.0
2007-10-05 03:11:00,1.5907,1.5907,1.5903,1.5904,375299997.0
2007-10-05 03:12:00,1.5905,1.5906,1.5903,1.5905,193899999.0
2007-10-05 03:13:00,1.5904,1.5905,1.5903,1.5904,165100000.0
2007-10-05 03:14:00,1.59035,1.5904,1.59,1.5904,172000000.0
2007-10-05 03:15:00,1.5904,1.5904,1.5902,1.5903,126600001.0
2007-10-05 03:16:00,1.5901,1.5906,1.5901,1.5904,187100001.0
2007-10-05 03:17:00,1.5904,1.5904,1.5903,1.5903,81600000.0
2007-10-05 03:18:00,1.5903,1.5906,1.5901,1.59015,287300000.0
2007-10-05 03:19:00,1.5901,1.5903,1.5899,1.5902,354100001.0
2007-10-05 03:20:00,1.5901,1.5903,1.5899,1.5901,199800000.0
2007-10-05 03:21:00,1.5901,1.5901,1.5899,1.5899,73700000.0
2007-10-05 03:22:00,1.5899,1.59,1.58985,1.5899,68800000.0
2007-10-05 03:23:00,1.5899,1.5901,1.5898,1.5898,187900000.0
2007-10-05 03:24:00,1.5899,1.5901,1.58985,1.58985,41000000.0
2007-10-05 03:25:00,1.5899,1.59,1.5899,1.5899,130100000.0
2007-10-05 03:26:00,1.58995,1.5903,1.58995,1.5902,148900000.0
2007-10-05 03:27:00,1.5902,1.5902,1.59015,1.5902,27700000.0
2007-10-05 03:28:00,1.5902,1.5904,1.5901,1.5904,73400000.0
2007-10-05 03:29:00,1.5904,1.5904,1.5903,1.5904,26400000.0
2007-10-05 03:30:00,1.5904,1.5905,1.59035,1.5905,80700000.0
2007-10-05 03:31:00,1.5905,1.5905,1.5903,1.5903,150000000.0
2007-10-05 03:32:00,1.5904,1.5904,1.5902,1.59025,83800000.0
2007-10-05 03:33:00,1.59025,1.5904,1.5901,1.5903,128300000.0
2007-10-05 03:34:00,1.5903,1.5904,1.5903,1.5904,58400000.0
2007-10-05 03:35:00,1.5904,1.5904,1.5902,1.5902,76800000.0
2007-10-05 03:36:00,1.5902,1.5903,1.59,1.5902,225399998.0
2007-10-05 03:37:00,1.5903,1.5903,1.5901,1.5903,104000000.0
2007-10-05 03:38:00,1.5903,1.5904,1.5902,1.5903,66000000.0
2007-10-05 03:39:00,1.5903,1.5903,1.59025,1.5903,16400000.0
2007-10-05 03:40:00,1.5904,1.5904,1.59,1.5902,95700001.0
2007-10-05 03:41:00,1.5901,1.5901,1.59,1.59005,62700000.0
2007-10-05 03:42:00,1.5901,1.5901,1.5899,1.59,63700000.0
2007-10-05 03:44:00,1.5901,1.5902,1.5901,1.5902,54400000.0
2007-10-05 03:45:00,1.5902,1.5903,1.59005,1.59005,93399999.0
2007-10-05 03:46:00,1.5901,1.5901,1.5899,1.58995,152000000.0
2007-10-05 03:47:00,1.59,1.59,1.5899,1.5899,50800000.0
2007-10-05 03:48:00,1.5899,1.5899,1.5897,1.5897,88000000.0
2007-10-05 03:49:00,1.5897,1.5897,1.5896,1.58965,110500000.0
2007-10-05 03:50:00,1.5897,1.5898,1.5897,1.5898,82600000.0
2007-10-05 03:51:00,1.5898,1.5898,1.5898,1.5898,16400000.0
2007-10-05 03:52:00,1.5898,1.5899,1.5897,1.5899,87600000.0
2007-10-05 03:53:00,1.5899,1.5899,1.5897,1.5898,41000000.0
2007-10-05 03:55:00,1.5898,1.5898,1.5896,1.5897,38900000.0
2007-10-05 03:56:00,1.5896,1.5897,1.5895,1.5895,48400000.0
2007-10-05 03:57:00,1.5896,1.5897,1.5894,1.5895,96700000.0
2007-10-05 03:58:00,1.5895,1.5896,1.5895,1.5896,6700000.0
2007-10-05 03:59:00,1.5893,1.5893,1.5893,1.5893,15500000.0
2007-10-05 04:00:00,1.5896,1.5897,1.5895,1.5897,15500000.0
2007-10-05 04:01:00,1.58965,1.5897,1.5895,1.5897,26900000.0
2007-10-05 04:02:00,1.5897,1.58985,1.5897,1.5897,36000000.0
2007-10-05 04:03:00,1.5898,1.58995,1.5898,1.5899,32300000.0
2007-10-05 04:04:00,1.58985,1.59025,1.5898,1.59015,147999999.0
2007-10-05 04:05:00,1.59015,1.59045,1.5901,1.59025,131500000.0
2007-10-05 04:06:00,1.5901,1.59025,1.5901,1.59025,23800000.0
2007-10-05 04:07:00,1.5901,1.5903,1.59,1.5902,83900000.0
2007-10-05 04:08:00,1.5904,1.59065,1.5903,1.5904,110000000.0
2007-10-05 04:09:00,1.59045,1.591,1.5904,1.59095,97600000.0
2007-10-05 04:10:00,1.59095,1.59095,1.5907,1.5909,47500000.0
2007-10-05 04:11:00,1.5908,1.59095,1.5908,1.59095,57800000.0
2007-10-05 04:12:00,1.5908,1.59085,1.5908,1.59085,7600000.0
2007-10-05 04:13:00,1.5908,1.5909,1.5907,1.5909,107300000.0
2007-10-05 04:14:00,1.5908,1.5909,1.59065,1.59065,83300000.0
2007-10-05 04:15:00,1.5907,1.5908,1.5906,1.5908,138500000.0
2007-10-05 04:16:00,1.5909,1.5909,1.5907,1.5907,98200000.0
2007-10-05 04:17:00,1.5907,1.5908,1.5907,1.5908,40400000.0
2007-10-05 04:18:00,1.5908,1.5909,1.5908,1.5909,98200000.0
2007-10-05 04:19:00,1.591,1.591,1.5908,1.5909,167800000.0
2007-10-05 04:20:00,1.5909,1.5911,1.5909,1.591,78400000.0
2007-10-05 04:21:00,1.591,1.591,1.591,1.591,3600000.0
2007-10-05 04:22:00,1.5911,1.5911,1.591,1.5911,73800000.0
2007-10-05 04:23:00,1.5911,1.5913,1.59105,1.5912,166100000.0
2007-10-05 04:24:00,1.591,1.5911,1.5909,1.5909,71600000.0
2007-10-05 04:25:00,1.5909,1.5911,1.5909,1.591,123800000.0
2007-10-05 04:26:00,1.591,1.5911,1.5907,1.5907,96900000.0
2007-10-05 04:27:00,1.5908,1.591,1.5907,1.5909,195300000.0
2007-10-05 04:28:00,1.5909,1.591,1.5908,1.5909,358600000.0
2007-10-05 04:29:00,1.59085,1.5909,1.59085,1.5909,33600000.0
2007-10-05 04:30:00,1.5909,1.59095,1.5908,1.5909,127600000.0
2007-10-05 04:31:00,1.591,1.5911,1.5909,1.59095,114600000.0
2007-10-05 04:32:00,1.5911,1.5912,1.59095,1.5912,81900000.0
2007-10-05 04:33:00,1.5911,1.5911,1.5909,1.5909,102900000.0
2007-10-05 04:34:00,1.5908,1.591,1.5908,1.5909,76600000.0
2007-10-05 04:35:00,1.5909,1.5909,1.5907,1.5907,50000000.0
2007-10-05 04:36:00,1.5907,1.5907,1.5906,1.5906,94400000.0
2007-10-05 04:37:00,1.5906,1.5906,1.5906,1.5906,82800000.0
2007-10-05 04:38:00,1.5906,1.5906,1.5906,1.5906,12000000.0
2007-10-05 04:39:00,1.5906,1.5907,1.5906,1.5907,35600000.0
2007-10-05 04:40:00,1.5907,1.5907,1.5907,1.5907,16800000.0
2007-10-05 04:41:00,1.5907,1.5907,1.5905,1.5906,85300000.0
2007-10-05 04:42:00,1.5907,1.5908,1.59055,1.5907,171600000.0
2007-10-05 04:43:00,1.59065,1.5907,1.59065,1.5907,31300000.0
2007-10-05 04:44:00,1.5908,1.5909,1.5907,1.5907,72000000.0
2007-10-05 04:45:00,1.5907,1.5908,1.59065,1.5908,47500000.0
2007-10-05 04:46:00,1.5909,1.5909,1.5908,1.5909,111600000.0
2007-10-05 04:47:00,1.5909,1.591,1.5908,1.5908,79400000.0
2007-10-05 04:48:00,1.5908,1.5908,1.5906,1.5907,240400000.0
2007-10-05 04:49:00,1.5906,1.5907,1.59025,1.59025,118400000.0
2007-10-05 04:50:00,1.5902,1.5904,1.5901,1.5901,146000000.0
2007-10-05 04:51:00,1.59,1.5901,1.5899,1.5899,85400000.0
2007-10-05 04:52:00,1.59,1.59,1.59,1.59,35100000.0
2007-10-05 04:53:00,1.5901,1.5901,1.59005,1.59005,32900000.0
2007-10-05 04:54:00,1.59005,1.5901,1.58985,1.5899,97200000.0
2007-10-05 04:55:00,1.5899,1.5902,1.5899,1.5902,218499999.0
2007-10-05 04:56:00,1.5902,1.5902,1.5902,1.5902,2400000.0
2007-10-05 04:58:00,1.5902,1.5902,1.5901,1.5901,24900000.0
2007-10-05 04:59:00,1.5901,1.5902,1.5901,1.5901,51600000.0
2007-10-05 05:00:00,1.5901,1.5902,1.5901,1.5902,106200000.0
2007-10-05 05:01:00,1.5902,1.5903,1.5901,1.5902,82100000.0
2007-10-05 05:02:00,1.5901,1.5902,1.59,1.59,45400000.0
2007-10-05 05:03:00,1.59,1.5903,1.5899,1.5901,188900000.0
2007-10-05 05:04:00,1.5901,1.5906,1.5901,1.59055,65500000.0
2007-10-05 05:05:00,1.5906,1.5906,1.5905,1.5905,46400000.0
2007-10-05 05:06:00,1.5907,1.5907,1.5906,1.5906,28000000.0
2007-10-05 05:07:00,1.5908,1.5909,1.5906,1.5906,105400000.0
2007-10-05 05:08:00,1.5906,1.5909,1.5906,1.59075,100900000.0
2007-10-05 05:09:00,1.5908,1.5908,1.5902,1.5902,92000000.0
2007-10-05 05:10:00,1.5904,1.5904,1.5902,1.5904,61400000.0
2007-10-05 05:11:00,1.5904,1.5905,1.5904,1.59045,92800000.0
2007-10-05 05:12:00,1.5905,1.5905,1.59035,1.59045,53200000.0
2007-10-05 05:13:00,1.5905,1.5908,1.5905,1.5908,18000000.0
2007-10-05 05:14:00,1.5908,1.5909,1.5903,1.5909,95300001.0
2007-10-05 05:15:00,1.5909,1.5909,1.59045,1.5905,44500000.0
2007-10-05 05:16:00,1.59045,1.5906,1.5904,1.5905,65200000.0
2007-10-05 05:17:00,1.5905,1.5905,1.59045,1.5905,27200000.0
2007-10-05 05:18:00,1.5905,1.5905,1.5905,1.5905,8800000.0
2007-10-05 05:19:00,1.5905,1.5905,1.5905,1.5905,13200000.0
2007-10-05 05:21:00,1.5905,1.5905,1.5905,1.5905,8800000.0
2007-10-05 05:22:00,1.5905,1.5905,1.5905,1.5905,8800000.0
2007-10-05 05:23:00,1.5905,1.5905,1.5905,1.5905,11200000.0
2007-10-05 05:24:00,1.5905,1.5907,1.5904,1.5907,23200000.0
2007-10-05 05:25:00,1.5907,1.5907,1.5907,1.5907,21600000.0
2007-10-05 05:26:00,1.5907,1.5907,1.5906,1.5907,12700000.0
2007-10-05 05:27:00,1.5907,1.5907,1.59045,1.59045,47900000.0
2007-10-05 05:28:00,1.5905,1.5905,1.5904,1.5904,32800000.0
2007-10-05 05:29:00,1.5904,1.5904,1.5904,1.5904,7200000.0
2007-10-05 05:30:00,1.5904,1.5905,1.5904,1.5905,22400000.0
2007-10-05 05:31:00,1.5905,1.5905,1.5905,1.5905,8800000.0
2007-10-05 05:32:00,1.5905,1.5905,1.5905,1.5905,8000000.0
2007-10-05 05:33:00,1.5905,1.5905,1.5904,1.5904,14000000.0
2007-10-05 05:34:00,1.5904,1.5906,1.5904,1.5906,28000000.0
2007-10-05 05:35:00,1.5905,1.5906,1.59045,1.59045,48500000.0
2007-10-05 05:36:00,1.5905,1.5905,1.5904,1.5904,35900000.0
2007-10-05 05:37:00,1.5904,1.5905,1.5903,1.5905,73100000.0
2007-10-05 05:38:00,1.5904,1.5906,1.5904,1.5906,36800000.0
2007-10-05 05:39:00,1.5906,1.5907,1.5906,1.5907,12000000.0
2007-10-05 05:40:00,1.5907,1.5907,1.5907,1.5907,2000000.0
2007-10-05 05:41:00,1.5907,1.5907,1.5906,1.5907,102800000.0
2007-10-05 05:42:00,1.59065,1.5907,1.5906,1.5907,78400000.0
2007-10-05 05:43:00,1.5907,1.5907,1.5906,1.5907,66800000.0
2007-10-05 05:44:00,1.5907,1.5908,1.5907,1.5907,29600000.0
2007-10-05 05:45:00,1.5907,1.5907,1.5907,1.5907,4400000.0
2007-10-05 05:46:00,1.5908,1.5909,1.5905,1.5905,65800000.0
2007-10-05 05:47:00,1.5906,1.5907,1.5906,1.5906,33200000.0
2007-10-05 05:48:00,1.5906,1.5907,1.5906,1.5907,41300000.0
2007-10-05 05:49:00,1.5907,1.5909,1.5907,1.5909,79200000.0
2007-10-05 05:50:00,1.5909,1.5909,1.5909,1.5909,13200000.0
2007-10-05 05:51:00,1.5909,1.5909,1.5909,1.5909,4400000.0
2007-10-05 05:52:00,1.5909,1.5909,1.5909,1.5909,13200000.0
2007-10-05 05:53:00,1.5909,1.591,1.5907,1.5908,156800000.0
2007-10-05 05:54:00,1.59075,1.5908,1.5907,1.5907,137900000.0
2007-10-05 05:55:00,1.5908,1.5908,1.5907,1.5907,49200000.0
2007-10-05 05:56:00,1.59065,1.5907,1.59065,1.5907,16400000.0
2007-10-05 05:57:00,1.5907,1.591,1.5907,1.5909,65200000.0
2007-10-05 05:58:00,1.591,1.591,1.5909,1.5909,1100000.0
2007-10-05 05:59:00,1.5909,1.5909,1.5908,1.5908,16800000.0
2007-10-05 06:00:00,1.5909,1.5909,1.5908,1.5908,20400000.0
2007-10-05 06:01:00,1.5909,1.5909,1.5908,1.5908,90800000.0
2007-10-05 06:02:00,1.5908,1.591,1.5908,1.591,66800000.0
2007-10-05 06:03:00,1.591,1.591,1.5908,1.5908,59600000.0
2007-10-05 06:04:00,1.5908,1.5909,1.5908,1.5909,19600000.0
2007-10-05 06:05:00,1.591,1.591,1.5909,1.5909,99600000.0
2007-10-05 06:06:00,1.5909,1.5909,1.5908,1.5908,24400000.0
2007-10-05 06:07:00,1.5908,1.5908,1.5907,1.5908,21600000.0
2007-10-05 06:08:00,1.5908,1.5908,1.5908,1.5908,7200000.0
2007-10-05 06:09:00,1.5908,1.5908,1.5907,1.5908,25200000.0
2007-10-05 06:10:00,1.5907,1.5908,1.5907,1.5907,29600000.0
2007-10-05 06:11:00,1.5907,1.5908,1.5907,1.5908,59600000.0
2007-10-05 06:12:00,1.5907,1.5908,1.5907,1.5908,183799999.0
2007-10-05 06:13:00,1.5908,1.5908,1.5908,1.5908,33600000.0
2007-10-05 06:14:00,1.5907,1.5907,1.5905,1.59055,115700000.0
2007-10-05 06:15:00,1.59055,1.5907,1.59055,1.5907,28000000.0
2007-10-05 06:16:00,1.5907,1.5907,1.5907,1.5907,10800000.0
2007-10-05 06:17:00,1.5907,1.5909,1.5906,1.5908,122200000.0
2007-10-05 06:18:00,1.5908,1.591,1.5907,1.591,94900000.0
2007-10-05 06:19:00,1.591,1.591,1.5906,1.5907,114300000.0
2007-10-05 06:20:00,1.5907,1.5909,1.5907,1.5908,98300000.0
2007-10-05 06:21:00,1.5908,1.5908,1.5904,1.5904,56100000.0
2007-10-05 06:22:00,1.5905,1.5907,1.5904,1.5907,98300001.0
2007-10-05 06:23:00,1.5907,1.5908,1.5906,1.5908,78400000.0
2007-10-05 06:24:00,1.5908,1.5908,1.5907,1.5907,46900000.0
2007-10-05 06:25:00,1.5908,1.5909,1.5906,1.5908,125400001.0
2007-10-05 06:26:00,1.5907,1.5907,1.5907,1.5907,71800000.0
2007-10-05 06:27:00,1.5907,1.5907,1.5906,1.5906,19200000.0
2007-10-05 06:28:00,1.5905,1.5907,1.5905,1.5906,41100000.0
2007-10-05 06:29:00,1.5906,1.5907,1.5906,1.5906,47200000.0
2007-10-05 06:30:00,1.5906,1.5906,1.5905,1.5905,24800000.0
2007-10-05 06:31:00,1.5905,1.5906,1.5905,1.5906,33600000.0
2007-10-05 06:32:00,1.5906,1.5908,1.5906,1.5907,149200000.0
2007-10-05 06:33:00,1.5908,1.5908,1.5907,1.5907,129500000.0
2007-10-05 06:34:00,1.5909,1.5909,1.5909,1.5909,7200000.0
2007-10-05 06:35:00,1.5909,1.591,1.5909,1.591,80000000.0
2007-10-05 06:36:00,1.5911,1.5912,1.591,1.591,269400003.0
2007-10-05 06:37:00,1.591,1.591,1.591,1.591,83000001.0
2007-10-05 06:38:00,1.591,1.5912,1.5909,1.5911,359800005.0
2007-10-05 06:39:00,1.5911,1.5911,1.5909,1.5909,98300000.0
2007-10-05 06:40:00,1.5909,1.5915,1.5909,1.5913,260400000.0
2007-10-05 06:41:00,1.5913,1.5914,1.5912,1.5914,110000000.0
2007-10-05 06:42:00,1.5914,1.5914,1.5912,1.5912,73400000.0
2007-10-05 06:43:00,1.5912,1.5916,1.5912,1.5916,485300001.0
2007-10-05 06:44:00,1.5916,1.5918,1.5915,1.59175,209500001.0
2007-10-05 06:45:00,1.5917,1.5922,1.5917,1.5922,223300000.0
2007-10-05 06:46:00,1.5921,1.5923,1.592,1.5921,111400000.0
2007-10-05 06:47:00,1.5921,1.5921,1.5917,1.5921,123000000.0
2007-10-05 06:48:00,1.5921,1.5926,1.5919,1.59225,260600001.0
2007-10-05 06:49:00,1.59225,1.5923,1.5919,1.592,186200000.0
2007-10-05 06:50:00,1.592,1.5924,1.5918,1.59215,326599999.0
2007-10-05 06:51:00,1.5922,1.5922,1.592,1.5922,19300000.0
2007-10-05 06:52:00,1.5922,1.5925,1.592,1.5924,102500000.0
2007-10-05 06:53:00,1.5924,1.5926,1.5922,1.5925,205200000.0
2007-10-05 06:54:00,1.5925,1.5927,1.5924,1.5926,114200000.0
2007-10-05 06:55:00,1.5926,1.5927,1.5925,1.59255,76200000.0
2007-10-05 06:56:00,1.5926,1.5926,1.5922,1.5922,186800000.0
2007-10-05 06:57:00,1.5923,1.5925,1.5922,1.5925,92600000.0
2007-10-05 06:58:00,1.59245,1.59245,1.5923,1.5923,67200000.0
2007-10-05 06:59:00,1.5924,1.5924,1.5921,1.5922,211500000.0
2007-10-05 07:00:00,1.59215,1.5922,1.5916,1.5917,366600000.0
2007-10-05 07:01:00,1.5917,1.5922,1.5917,1.5921,122500000.0
2007-10-05 07:02:00,1.592,1.5921,1.5919,1.5921,94900000.0
2007-10-05 07:03:00,1.5921,1.5922,1.5921,1.5921,68600000.0
2007-10-05 07:04:00,1.5921,1.5922,1.5921,1.5922,107500000.0
2007-10-05 07:05:00,1.5922,1.5922,1.59195,1.5922,65300000.0
2007-10-05 07:06:00,1.59215,1.5922,1.5921,1.5921,85400000.0
2007-10-05 07:07:00,1.5921,1.5921,1.5921,1.5921,14600000.0
2007-10-05 07:08:00,1.5921,1.5921,1.59195,1.59195,19500000.0
2007-10-05 07:09:00,1.592,1.5921,1.5919,1.5919,44599999.0
2007-10-05 07:10:00,1.592,1.592,1.5919,1.5919,22000000.0
2007-10-05 07:11:00,1.5919,1.5923,1.5919,1.5923,126300000.0
2007-10-05 07:12:00,1.5923,1.5923,1.5923,1.5923,12400000.0
2007-10-05 07:13:00,1.5923,1.5923,1.5922,1.5922,17500000.0
2007-10-05 07:14:00,1.5922,1.5922,1.5921,1.5921,33700000.0
2007-10-05 07:15:00,1.5921,1.5921,1.5916,1.59165,166200000.0
2007-10-05 07:16:00,1.5917,1.5918,1.5915,1.5916,71300000.0
2007-10-05 07:17:00,1.5918,1.5918,1.5916,1.5917,120500000.0
2007-10-05 07:18:00,1.5917,1.5917,1.5912,1.5914,287400000.0
2007-10-05 07:19:00,1.5914,1.5915,1.5912,1.5913,127800000.0
2007-10-05 07:20:00,1.5913,1.5913,1.5911,1.5912,195399999.0
2007-10-05 07:21:00,1.5912,1.5913,1.5911,1.5912,110000000.0
2007-10-05 07:22:00,1.5912,1.5912,1.591,1.5911,36500000.0
2007-10-05 07:23:00,1.5912,1.5914,1.5912,1.5914,90300001.0
2007-10-05 07:24:00,1.5913,1.5916,1.5913,1.5914,91900000.0
2007-10-05 07:25:00,1.5914,1.5915,1.5914,1.5915,13600000.0
2007-10-05 07:26:00,1.5916,1.5916,1.5916,1.5916,8800000.0
2007-10-05 07:27:00,1.5916,1.5916,1.5915,1.5916,28000000.0
2007-10-05 07:28:00,1.5916,1.5916,1.59135,1.59135,41600000.0
2007-10-05 07:29:00,1.5914,1.5914,1.5914,1.5914,6400000.0
2007-10-05 07:30:00,1.5914,1.5915,1.59125,1.5915,90600000.0
2007-10-05 07:31:00,1.5914,1.5918,1.5912,1.5918,160800001.0
2007-10-05 07:32:00,1.5918,1.5919,1.5916,1.59185,157900000.0
2007-10-05 07:33:00,1.5919,1.5919,1.5918,1.5918,51000000.0
2007-10-05 07:34:00,1.5919,1.5919,1.5917,1.5919,65000000.0
2007-10-05 07:35:00,1.5919,1.592,1.5917,1.5919,366899998.0
2007-10-05 07:36:00,1.5919,1.592,1.5918,1.59195,141200000.0
2007-10-05 07:37:00,1.5919,1.5926,1.5919,1.5926,245800000.0
2007-10-05 07:38:00,1.5926,1.5931,1.5924,1.5926,386700000.0
2007-10-05 07:39:00,1.5926,1.5927,1.5926,1.5927,82400000.0
2007-10-05 07:40:00,1.5927,1.5927,1.5923,1.59255,270299998.0
2007-10-05 07:41:00,1.5925,1.5929,1.5925,1.59275,235500001.0
2007-10-05 07:42:00,1.5928,1.593,1.5926,1.5929,143900000.0
2007-10-05 07:43:00,1.5928,1.5929,1.5926,1.5929,253200000.0
2007-10-05 07:44:00,1.5929,1.5932,1.5928,1.5932,132200000.0
2007-10-05 07:45:00,1.5933,1.5935,1.5931,1.5933,196400000.0
2007-10-05 07:46:00,1.5932,1.5932,1.5931,1.59315,64000000.0
2007-10-05 07:47:00,1.5932,1.5932,1.593,1.593,66300000.0
2007-10-05 07:48:00,1.593,1.5933,1.593,1.5932,167200000.0
2007-10-05 07:49:00,1.5932,1.5934,1.5931,1.5932,223900000.0
2007-10-05 07:50:00,1.5933,1.5934,1.5931,1.5932,97600000.0
2007-10-05 07:51:00,1.5932,1.5932,1.5931,1.5932,45600000.0
2007-10-05 07:52:00,1.5932,1.5932,1.59265,1.59265,205999999.0
2007-10-05 07:53:00,1.5927,1.5928,1.5926,1.5927,90000000.0
2007-10-05 07:54:00,1.5927,1.5928,1.5922,1.5925,168800000.0
2007-10-05 07:55:00,1.5925,1.5926,1.5923,1.5926,116000000.0
2007-10-05 07:56:00,1.5926,1.5926,1.59215,1.5923,368400000.0
2007-10-05 07:57:00,1.5922,1.5925,1.5921,1.5923,230999999.0
2007-10-05 07:58:00,1.5923,1.5926,1.5923,1.5925,411400008.0
2007-10-05 07:59:00,1.5924,1.5925,1.5921,1.5921,519800000.0
2007-10-05 08:00:00,1.5921,1.5922,1.5914,1.5916,477800001.0
2007-10-05 08:01:00,1.5916,1.5918,1.5914,1.5917,429100000.0
2007-10-05 08:02:00,1.5917,1.5919,1.5913,1.5915,254499999.0
2007-10-05 08:03:00,1.59145,1.5923,1.5912,1.5915,713600000.0
2007-10-05 08:04:00,1.5916,1.5919,1.5915,1.5919,360799998.0
2007-10-05 08:05:00,1.592,1.5923,1.5918,1.592,223400000.0
2007-10-05 08:06:00,1.5922,1.5923,1.592,1.5922,263600000.0
2007-10-05 08:07:00,1.5921,1.5922,1.5916,1.5918,394900000.0
2007-10-05 08:08:00,1.5918,1.5919,1.5915,1.5917,254699999.0
2007-10-05 08:09:00,1.59165,1.5919,1.5914,1.5918,316999999.0
2007-10-05 08:10:00,1.5917,1.5918,1.5916,1.5917,81200000.0
2007-10-05 08:11:00,1.5917,1.5917,1.5914,1.5917,214400000.0
2007-10-05 08:12:00,1.59165,1.592,1.5915,1.592,360100000.0
2007-10-05 08:13:00,1.592,1.5921,1.5916,1.59165,269900000.0
2007-10-05 08:14:00,1.59175,1.59195,1.5917,1.59195,72000000.0
2007-10-05 08:15:00,1.59195,1.59195,1.59165,1.59165,105300000.0
2007-10-05 08:16:00,1.5917,1.59185,1.5916,1.5918,135800000.0
2007-10-05 08:17:00,1.5918,1.5918,1.5914,1.59155,155400000.0
2007-10-05 08:18:00,1.59155,1.5917,1.5915,1.5915,70400000.0
2007-10-05 08:19:00,1.5915,1.5916,1.5913,1.5916,444099997.0
2007-10-05 08:20:00,1.5916,1.5917,1.5914,1.5914,394300000.0
2007-10-05 08:21:00,1.5915,1.5915,1.5914,1.5915,182400000.0
2007-10-05 08:22:00,1.5915,1.5916,1.5915,1.5916,97600000.0
2007-10-05 08:23:00,1.5916,1.5916,1.5915,1.5916,169200000.0
2007-10-05 08:24:00,1.5916,1.5918,1.5916,1.5918,269000000.0
2007-10-05 08:25:00,1.5918,1.5919,1.5917,1.5918,342200000.0
2007-10-05 08:26:00,1.59175,1.5918,1.5914,1.5915,383699994.0
2007-10-05 08:27:00,1.59145,1.5917,1.59145,1.5915,153000001.0
2007-10-05 08:28:00,1.5915,1.5917,1.5913,1.5915,262099999.0
2007-10-05 08:29:00,1.5915,1.5916,1.5911,1.5911,345200000.0
2007-10-05 08:30:00,1.5913,1.5915,1.5911,1.5911,244600000.0
2007-10-05 08:31:00,1.5911,1.5911,1.5909,1.5911,295799999.0
2007-10-05 08:32:00,1.5911,1.5915,1.591,1.5915,165599999.0
2007-10-05 08:33:00,1.5915,1.5916,1.5914,1.5915,77900000.0
2007-10-05 08:34:00,1.5915,1.5915,1.591,1.5911,110400000.0
2007-10-05 08:35:00,1.591,1.5912,1.5909,1.5911,477100000.0
2007-10-05 08:36:00,1.591,1.5913,1.5909,1.5911,459600000.0
2007-10-05 08:37:00,1.5911,1.5913,1.5908,1.5912,498800004.0
2007-10-05 08:38:00,1.5912,1.5914,1.5912,1.5914,258699999.0
2007-10-05 08:39:00,1.59135,1.5916,1.59115,1.59115,633000005.0
2007-10-05 08:40:00,1.5913,1.5916,1.5911,1.5914,454499998.0
2007-10-05 08:41:00,1.5914,1.5917,1.5912,1.5916,439500001.0
2007-10-05 08:42:00,1.5916,1.5919,1.5915,1.5917,260400000.0
2007-10-05 08:43:00,1.5917,1.5918,1.5917,1.5918,221600000.0
2007-10-05 08:44:00,1.5918,1.5919,1.5914,1.5914,332000000.0
2007-10-05 08:45:00,1.5914,1.5918,1.5912,1.5913,469500001.0
2007-10-05 08:46:00,1.5913,1.5913,1.5908,1.591,380800000.0
2007-10-05 08:47:00,1.591,1.591,1.5903,1.5903,378500000.0
2007-10-05 08:48:00,1.5903,1.5903,1.5897,1.59,871200002.0
2007-10-05 08:49:00,1.59,1.5901,1.5895,1.5895,208200000.0
2007-10-05 08:50:00,1.5895,1.58955,1.589,1.5891,841300003.0
2007-10-05 08:51:00,1.5891,1.5893,1.5886,1.5891,899400005.0
2007-10-05 08:52:00,1.5891,1.5892,1.5887,1.5889,353000000.0
2007-10-05 08:53:00,1.589,1.5893,1.5886,1.58915,285800000.0
2007-10-05 08:54:00,1.58915,1.58915,1.589,1.5891,57400000.0
2007-10-05 08:55:00,1.5891,1.5891,1.5886,1.58895,296699998.0
2007-10-05 08:56:00,1.58905,1.5891,1.5884,1.589,292800000.0
2007-10-05 08:57:00,1.589,1.5892,1.589,1.58915,56800000.0
2007-10-05 08:58:00,1.58915,1.58935,1.58905,1.5892,98100000.0
2007-10-05 08:59:00,1.5892,1.58935,1.58915,1.58935,91900000.0
2007-10-05 09:00:00,1.58935,1.5895,1.58915,1.5893,358399997.0
2007-10-05 09:01:00,1.58925,1.58925,1.587,1.5871,613400000.0
2007-10-05 09:02:00,1.5871,1.5881,1.5871,1.5879,741900000.0
2007-10-05 09:03:00,1.5879,1.5881,1.5879,1.588,964099990.0
2007-10-05 09:04:00,1.588,1.588,1.5868,1.5874,1241400008.0
2007-10-05 09:05:00,1.5874,1.5878,1.5874,1.5877,472100000.0
2007-10-05 09:06:00,1.5879,1.5879,1.5875,1.5877,308000000.0
2007-10-05 09:07:00,1.5877,1.5877,1.5874,1.5874,159800000.0
2007-10-05 09:08:00,1.5874,1.58775,1.58715,1.58775,272800001.0
2007-10-05 09:09:00,1.58775,1.58775,1.5872,1.58755,207899999.0
2007-10-05 09:10:00,1.58755,1.5877,1.5874,1.58755,169800000.0
2007-10-05 09:11:00,1.5874,1.5876,1.5873,1.5874,363600004.0
2007-10-05 09:12:00,1.5873,1.5876,1.5865,1.5867,999299999.0
2007-10-05 09:13:00,1.5866,1.5867,1.586,1.5861,1122500000.0
2007-10-05 09:14:00,1.5864,1.5864,1.5857,1.5864,981800001.0
2007-10-05 09:15:00,1.5862,1.58685,1.5862,1.5866,491000000.0
2007-10-05 09:16:00,1.5867,1.5869,1.5865,1.5868,584799999.0
2007-10-05 09:17:00,1.5868,1.5868,1.5864,1.5865,525700000.0
2007-10-05 09:18:00,1.5866,1.5866,1.5859,1.5861,1089900007.0
2007-10-05 09:19:00,1.5861,1.5861,1.5857,1.586,366400001.0
2007-10-05 09:20:00,1.586,1.58635,1.5859,1.5863,632199997.0
2007-10-05 09:21:00,1.5863,1.5867,1.5862,1.5865,334700000.0
2007-10-05 09:22:00,1.5864,1.5869,1.5861,1.5864,999200002.0
2007-10-05 09:23:00,1.5864,1.5866,1.58605,1.5863,652700001.0
2007-10-05 09:24:00,1.5863,1.5868,1.5862,1.5866,638099998.0
2007-10-05 09:25:00,1.5867,1.5872,1.5866,1.587,627800003.0
2007-10-05 09:26:00,1.587,1.5871,1.5868,1.587,246400000.0
2007-10-05 09:27:00,1.5869,1.5869,1.5863,1.5865,821400001.0
2007-10-05 09:28:00,1.5865,1.5868,1.5864,1.5866,890500000.0
2007-10-05 09:29:00,1.5867,1.5873,1.5867,1.5871,247900000.0
2007-10-05 09:30:00,1.5871,1.5873,1.587,1.5871,538400001.0
2007-10-05 09:31:00,1.5871,1.5871,1.5865,1.5867,357600000.0
2007-10-05 09:32:00,1.5867,1.5871,1.5863,1.5868,1125900003.0
2007-10-05 09:33:00,1.5868,1.587,1.5867,1.5867,325300000.0
2007-10-05 09:34:00,1.5867,1.5871,1.5866,1.5869,451600002.0
2007-10-05 09:35:00,1.587,1.58705,1.58675,1.58675,51000000.0
2007-10-05 09:36:00,1.58675,1.5873,1.58665,1.587,322099999.0
2007-10-05 09:37:00,1.5871,1.5872,1.5869,1.5872,439400003.0
2007-10-05 09:38:00,1.5872,1.5876,1.587,1.5874,506999998.0
2007-10-05 09:39:00,1.5874,1.58795,1.5873,1.5879,938299998.0
2007-10-05 09:40:00,1.5877,1.5877,1.5874,1.5875,718199992.0
2007-10-05 09:41:00,1.5875,1.5875,1.587,1.587,577099999.0
2007-10-05 09:42:00,1.587,1.5871,1.5869,1.5869,350000003.0
2007-10-05 09:43:00,1.5869,1.5871,1.58675,1.587,171999999.0
2007-10-05 09:44:00,1.587,1.587,1.5868,1.5868,100699999.0
2007-10-05 09:45:00,1.5869,1.587,1.5867,1.587,253300000.0
2007-10-05 09:46:00,1.58695,1.5872,1.5869,1.587,264000000.0
2007-10-05 09:47:00,1.5871,1.5875,1.587,1.5872,703300001.0
2007-10-05 09:48:00,1.5872,1.5872,1.5868,1.587,163000000.0
2007-10-05 09:49:00,1.587,1.5871,1.5865,1.5865,250099999.0
2007-10-05 09:50:00,1.5865,1.5865,1.5861,1.5865,461799999.0
2007-10-05 09:51:00,1.5865,1.5866,1.5864,1.5865,483700002.0
2007-10-05 09:52:00,1.5866,1.5866,1.5863,1.5865,464000000.0
2007-10-05 09:53:00,1.58645,1.5867,1.58635,1.58655,310199999.0
2007-10-05 09:54:00,1.58655,1.58665,1.5863,1.5865,127200000.0
2007-10-05 09:55:00,1.5865,1.5865,1.5855,1.5857,303200000.0
2007-10-05 09:56:00,1.5857,1.5857,1.5851,1.5851,773599995.0
2007-10-05 09:57:00,1.5853,1.5856,1.5849,1.585,633600000.0
2007-10-05 09:58:00,1.585,1.5851,1.5849,1.5851,308800000.0
2007-10-05 09:59:00,1.5852,1.5854,1.58495,1.5853,460099998.0
2007-10-05 10:00:00,1.5853,1.5854,1.5853,1.5854,200599999.0
2007-10-05 10:01:00,1.5854,1.5854,1.58515,1.5853,374300001.0
2007-10-05 10:02:00,1.58525,1.5856,1.58525,1.5854,329499997.0
2007-10-05 10:03:00,1.5854,1.5855,1.5853,1.5853,283999997.0
2007-10-05 10:04:00,1.5853,1.5855,1.5852,1.5854,403599999.0
2007-10-05 10:05:00,1.58535,1.5857,1.58525,1.5857,796900000.0
2007-10-05 10:06:00,1.5856,1.5857,1.5853,1.5854,212199998.0
2007-10-05 10:07:00,1.5854,1.5858,1.5851,1.58565,474600000.0
2007-10-05 10:08:00,1.58535,1.58565,1.5852,1.5854,347699999.0
2007-10-05 10:09:00,1.5854,1.5859,1.5852,1.5859,351400000.0
2007-10-05 10:10:00,1.58595,1.58595,1.5854,1.5856,802400001.0
2007-10-05 10:11:00,1.5858,1.5858,1.5852,1.5852,357600003.0
2007-10-05 10:12:00,1.5852,1.5854,1.5851,1.5851,219400000.0
2007-10-05 10:13:00,1.585,1.5852,1.585,1.5852,184600000.0
2007-10-05 10:14:00,1.58515,1.5853,1.5849,1.58505,466599999.0
2007-10-05 10:15:00,1.58505,1.5851,1.5846,1.5846,310199996.0
2007-10-05 10:16:00,1.5846,1.5848,1.58395,1.5846,642599997.0
2007-10-05 10:17:00,1.5845,1.58465,1.5843,1.58465,383499999.0
2007-10-05 10:18:00,1.5845,1.5851,1.5845,1.5851,330099999.0
2007-10-05 10:19:00,1.58515,1.5852,1.58495,1.58495,284600000.0
2007-10-05 10:20:00,1.585,1.5857,1.58475,1.5855,509700000.0
2007-10-05 10:21:00,1.5855,1.5855,1.5845,1.585,424900000.0
2007-10-05 10:22:00,1.585,1.5851,1.5849,1.58495,323099999.0
2007-10-05 10:23:00,1.58495,1.5851,1.5849,1.5851,467799998.0
2007-10-05 10:24:00,1.5851,1.5853,1.5851,1.5851,432000000.0
2007-10-05 10:25:00,1.5851,1.5851,1.5842,1.5842,373600000.0
2007-10-05 10:26:00,1.5843,1.5843,1.58395,1.5843,48300000.0
2007-10-05 10:27:00,1.5842,1.585,1.5842,1.5846,447599998.0
2007-10-05 10:28:00,1.5846,1.5848,1.5846,1.5846,71200000.0
2007-10-05 10:29:00,1.5846,1.5847,1.5845,1.5846,391999996.0
2007-10-05 10:30:00,1.5846,1.5847,1.5845,1.5845,154300000.0
2007-10-05 10:31:00,1.5845,1.5846,1.5842,1.5842,272600000.0
2007-10-05 10:32:00,1.5842,1.5846,1.5839,1.5845,360100000.0
2007-10-05 10:33:00,1.5845,1.5846,1.5843,1.5843,236800000.0
2007-10-05 10:34:00,1.5843,1.5846,1.5843,1.5846,194800001.0
2007-10-05 10:35:00,1.5846,1.5847,1.5842,1.58435,219400000.0
2007-10-05 10:36:00,1.5843,1.5846,1.5843,1.5846,218700000.0
2007-10-05 10:37:00,1.5846,1.5846,1.584,1.5841,437300000.0
2007-10-05 10:38:00,1.5841,1.5841,1.5837,1.5839,222300000.0
2007-10-05 10:39:00,1.5839,1.58405,1.5835,1.58395,279200000.0
2007-10-05 10:40:00,1.5839,1.5841,1.5838,1.5839,209600000.0
2007-10-05 10:41:00,1.5839,1.58435,1.5838,1.58415,239900000.0
2007-10-05 10:42:00,1.5842,1.5848,1.58415,1.5846,413200000.0
2007-10-05 10:43:00,1.5846,1.5847,1.584,1.5843,340200000.0
2007-10-05 10:44:00,1.5843,1.5845,1.584,1.58445,391800000.0
2007-10-05 10:45:00,1.58445,1.58445,1.584,1.5842,239999998.0
2007-10-05 10:46:00,1.5842,1.5846,1.5842,1.5844,421900001.0
2007-10-05 10:47:00,1.5844,1.5847,1.58425,1.5846,381100000.0
2007-10-05 10:48:00,1.5846,1.5846,1.58415,1.58445,580399998.0
2007-10-05 10:49:00,1.58445,1.5847,1.58345,1.58345,663600001.0
2007-10-05 10:50:00,1.5835,1.5838,1.5831,1.5838,858600001.0
2007-10-05 10:51:00,1.5838,1.5838,1.5831,1.5834,951199999.0
2007-10-05 10:52:00,1.5834,1.58365,1.5832,1.5836,1059400000.0
2007-10-05 10:53:00,1.5836,1.5837,1.5835,1.5837,550400000.0
2007-10-05 10:54:00,1.5837,1.5837,1.58315,1.5833,493500001.0
2007-10-05 10:55:00,1.5833,1.5834,1.5833,1.5833,386400000.0
2007-10-05 10:56:00,1.5833,1.5834,1.5829,1.5831,599099999.0
2007-10-05 10:57:00,1.58305,1.5832,1.5828,1.58305,718099998.0
2007-10-05 10:58:00,1.583,1.5831,1.58235,1.5825,572299999.0
2007-10-05 10:59:00,1.5825,1.583,1.5822,1.5829,1285800002.0
2007-10-05 11:00:00,1.5828,1.5829,1.5821,1.5825,914499998.0
2007-10-05 11:01:00,1.5825,1.58255,1.5823,1.58245,358900000.0
2007-10-05 11:02:00,1.5823,1.58265,1.5822,1.5824,398000000.0
2007-10-05 11:03:00,1.5824,1.5824,1.5818,1.582,282200001.0
2007-10-05 11:04:00,1.582,1.5822,1.5818,1.5819,273000000.0
2007-10-05 11:05:00,1.5819,1.5819,1.58105,1.5813,1042900002.0
2007-10-05 11:06:00,1.5812,1.5818,1.5812,1.5817,503199998.0
2007-10-05 11:07:00,1.5816,1.5818,1.5814,1.5814,821100000.0
2007-10-05 11:08:00,1.5814,1.5814,1.58,1.5806,752999997.0
2007-10-05 11:09:00,1.5807,1.5809,1.58,1.5802,1038299998.0
2007-10-05 11:10:00,1.5802,1.5807,1.58,1.5806,967600002.0
2007-10-05 11:11:00,1.5806,1.58105,1.5806,1.5808,874899999.0
2007-10-05 11:12:00,1.5807,1.58125,1.5807,1.58115,471400000.0
2007-10-05 11:13:00,1.58115,1.5814,1.58105,1.5813,198400000.0
2007-10-05 11:14:00,1.5813,1.5818,1.58125,1.5817,686400000.0
2007-10-05 11:15:00,1.5816,1.5816,1.5814,1.5815,267899999.0
2007-10-05 11:16:00,1.5815,1.5816,1.5815,1.5816,106400000.0
2007-10-05 11:17:00,1.5816,1.5823,1.5815,1.5819,473600001.0
2007-10-05 11:18:00,1.58195,1.5821,1.5817,1.5817,762400000.0
2007-10-05 11:19:00,1.5817,1.582,1.5816,1.58175,477700000.0
2007-10-05 11:20:00,1.58145,1.5816,1.5807,1.5812,676300002.0
2007-10-05 11:21:00,1.5812,1.5818,1.5808,1.5817,564799999.0
2007-10-05 11:22:00,1.582,1.582,1.5817,1.5818,174400000.0
2007-10-05 11:23:00,1.5818,1.5822,1.5816,1.5821,385200000.0
2007-10-05 11:24:00,1.5823,1.5825,1.5819,1.5824,589200000.0
2007-10-05 11:25:00,1.58235,1.5826,1.58215,1.58235,256800000.0
2007-10-05 11:26:00,1.5823,1.5824,1.582,1.5823,448000008.0
2007-10-05 11:27:00,1.5823,1.5827,1.5813,1.5815,914900001.0
2007-10-05 11:28:00,1.5815,1.5819,1.5814,1.58185,260799999.0
2007-10-05 11:29:00,1.58185,1.5825,1.5818,1.5825,245600000.0
2007-10-05 11:30:00,1.5825,1.5825,1.5822,1.5824,382600001.0
2007-10-05 11:31:00,1.5824,1.5824,1.5818,1.5819,553000000.0
2007-10-05 11:32:00,1.5819,1.582,1.5819,1.582,279200000.0
2007-10-05 11:33:00,1.582,1.58245,1.5819,1.582,255300000.0
2007-10-05 11:34:00,1.58195,1.5825,1.58195,1.5824,331200000.0
2007-10-05 11:35:00,1.5824,1.5824,1.582,1.5822,332400000.0
2007-10-05 11:36:00,1.5823,1.5827,1.5822,1.5827,156800000.0
2007-10-05 11:37:00,1.5827,1.5829,1.5826,1.5827,198800000.0
2007-10-05 11:38:00,1.5827,1.5831,1.5826,1.5827,754800000.0
2007-10-05 11:39:00,1.5827,1.583,1.5826,1.5829,751900000.0
2007-10-05 11:40:00,1.5829,1.58315,1.5829,1.58315,61000000.0
2007-10-05 11:41:00,1.58315,1.5836,1.58305,1.58335,517400004.0
2007-10-05 11:42:00,1.5834,1.58355,1.5832,1.5833,211400000.0
2007-10-05 11:43:00,1.5833,1.584,1.5833,1.5837,203900000.0
2007-10-05 11:44:00,1.5836,1.58375,1.5836,1.5837,162100000.0
2007-10-05 11:45:00,1.5837,1.5838,1.5835,1.5836,175200000.0
2007-10-05 11:46:00,1.5836,1.5838,1.5835,1.5837,198600000.0
2007-10-05 11:47:00,1.5838,1.5838,1.5836,1.5837,143200000.0
2007-10-05 11:48:00,1.5837,1.5839,1.5836,1.58375,124800000.0
2007-10-05 11:49:00,1.58375,1.58375,1.5834,1.5836,180400000.0
2007-10-05 11:50:00,1.5836,1.5837,1.5835,1.5836,66800000.0
2007-10-05 11:51:00,1.5836,1.5837,1.5835,1.5836,91100000.0
2007-10-05 11:52:00,1.5836,1.5837,1.5834,1.5837,100800000.0
2007-10-05 11:53:00,1.5837,1.5837,1.5831,1.58315,112200000.0
2007-10-05 11:54:00,1.5832,1.58325,1.5826,1.5828,106000000.0
2007-10-05 11:55:00,1.5828,1.5831,1.5826,1.5831,341400000.0
2007-10-05 11:56:00,1.58305,1.58305,1.5827,1.5829,189100000.0
2007-10-05 11:57:00,1.5829,1.583,1.58215,1.5826,538800000.0
2007-10-05 11:58:00,1.5828,1.5831,1.5826,1.583,407600000.0
2007-10-05 11:59:00,1.583,1.5834,1.58275,1.5831,633400000.0
2007-10-05 12:00:00,1.5831,1.5835,1.5831,1.58345,261800001.0
2007-10-05 12:01:00,1.5835,1.5836,1.5833,1.5834,129100000.0
2007-10-05 12:02:00,1.5834,1.5836,1.5834,1.5836,40000000.0
2007-10-05 12:03:00,1.5836,1.5837,1.5836,1.5836,36800000.0
2007-10-05 12:04:00,1.5836,1.58375,1.5834,1.58345,223500000.0
2007-10-05 12:05:00,1.58345,1.58375,1.58345,1.5836,299100000.0
2007-10-05 12:06:00,1.5836,1.5837,1.5835,1.5835,185600000.0
2007-10-05 12:07:00,1.5835,1.5835,1.5835,1.5835,104800000.0
2007-10-05 12:08:00,1.5835,1.5836,1.5834,1.5835,222500000.0
2007-10-05 12:09:00,1.5835,1.5836,1.5833,1.5835,396100000.0
2007-10-05 12:10:00,1.5835,1.584,1.58345,1.5839,948400000.0
2007-10-05 12:11:00,1.5839,1.5839,1.5834,1.5835,367800000.0
2007-10-05 12:12:00,1.5836,1.5841,1.5835,1.5841,455200000.0
2007-10-05 12:13:00,1.5841,1.5841,1.5838,1.584,553000002.0
2007-10-05 12:14:00,1.5838,1.5841,1.5838,1.5839,415200000.0
2007-10-05 12:15:00,1.5839,1.5839,1.5838,1.5838,150400000.0
2007-10-05 12:16:00,1.5838,1.5838,1.5833,1.58345,180300000.0
2007-10-05 12:17:00,1.5833,1.5836,1.5833,1.5836,105100000.0
2007-10-05 12:18:00,1.5835,1.5836,1.5834,1.5834,113600000.0
2007-10-05 12:19:00,1.5834,1.5838,1.5834,1.58355,186500000.0
2007-10-05 12:20:00,1.58355,1.58375,1.5833,1.5835,368500000.0
2007-10-05 12:21:00,1.5834,1.5835,1.5833,1.5834,90800000.0
2007-10-05 12:22:00,1.5834,1.58355,1.5834,1.5834,163600000.0
2007-10-05 12:23:00,1.5835,1.58355,1.5833,1.5834,242400000.0
2007-10-05 12:24:00,1.5834,1.58365,1.5817,1.5817,593800000.0
2007-10-05 12:25:00,1.5817,1.5819,1.5813,1.5816,548800000.0
2007-10-05 12:26:00,1.5816,1.5819,1.581,1.5816,666400001.0
2007-10-05 12:27:00,1.5816,1.5826,1.5816,1.5823,665200000.0
2007-10-05 12:28:00,1.5823,1.5826,1.5814,1.5815,717499999.0
2007-10-05 12:29:00,1.5815,1.5816,1.5813,1.5816,590400002.0
2007-10-05 12:30:00,1.5816,1.5816,1.5812,1.5815,349600000.0
2007-10-05 12:31:00,1.5815,1.5817,1.58135,1.5817,135200000.0
2007-10-05 12:32:00,1.5817,1.58195,1.5816,1.58185,240900000.0
2007-10-05 12:33:00,1.5818,1.582,1.5815,1.5816,239900000.0
2007-10-05 12:34:00,1.5817,1.58215,1.58165,1.58185,182400000.0
2007-10-05 12:35:00,1.5819,1.5823,1.5819,1.5821,128800000.0
2007-10-05 12:36:00,1.5821,1.58215,1.58185,1.58185,29600000.0
2007-10-05 12:37:00,1.58185,1.58195,1.5816,1.5816,276800000.0
2007-10-05 12:38:00,1.5816,1.5816,1.5809,1.5815,526400000.0
2007-10-05 12:39:00,1.5815,1.5815,1.5809,1.5811,432999995.0
2007-10-05 12:40:00,1.5812,1.5813,1.581,1.581,360000000.0
2007-10-05 12:41:00,1.581,1.5811,1.5808,1.5808,284000000.0
2007-10-05 12:42:00,1.5808,1.5811,1.5805,1.5806,436800000.0
2007-10-05 12:43:00,1.58055,1.5806,1.5803,1.5805,660099995.0
2007-10-05 12:44:00,1.5805,1.58075,1.5803,1.58035,525799998.0
2007-10-05 12:45:00,1.5804,1.58095,1.5804,1.58075,88000000.0
2007-10-05 12:46:00,1.58075,1.5812,1.58075,1.581,165200000.0
2007-10-05 12:47:00,1.5809,1.5813,1.5809,1.5813,262100000.0
2007-10-05 12:48:00,1.5811,1.58115,1.58095,1.58095,66400000.0
2007-10-05 12:49:00,1.581,1.58125,1.58095,1.58095,86400000.0
2007-10-05 12:50:00,1.58095,1.58095,1.5806,1.5808,127200000.0
2007-10-05 12:51:00,1.5809,1.5812,1.5807,1.5808,421200000.0
2007-10-05 12:52:00,1.5808,1.5811,1.5807,1.5811,444800000.0
2007-10-05 12:53:00,1.5811,1.58125,1.5808,1.5809,226900000.0
2007-10-05 12:54:00,1.5808,1.5814,1.5808,1.5814,263200000.0
2007-10-05 12:55:00,1.5814,1.5814,1.581,1.581,83300000.0
2007-10-05 12:56:00,1.5811,1.5816,1.581,1.58155,296000000.0
2007-10-05 12:57:00,1.5816,1.5818,1.5814,1.5818,173000000.0
2007-10-05 12:58:00,1.5818,1.5819,1.5816,1.5817,381299997.0
2007-10-05 12:59:00,1.5817,1.5818,1.5808,1.5816,595900000.0
2007-10-05 13:00:00,1.5816,1.5819,1.5811,1.5812,842500002.0
2007-10-05 13:01:00,1.5813,1.5819,1.58115,1.58115,505600000.0
2007-10-05 13:02:00,1.5811,1.5818,1.5809,1.5818,254300000.0
2007-10-05 13:03:00,1.5818,1.5821,1.5817,1.5819,511499998.0
2007-10-05 13:04:00,1.5821,1.5821,1.5815,1.5815,561300000.0
2007-10-05 13:05:00,1.5815,1.5818,1.5815,1.5818,805399999.0
2007-10-05 13:06:00,1.58175,1.5818,1.5816,1.5817,149700000.0
2007-10-05 13:07:00,1.5817,1.5817,1.5812,1.5814,290800000.0
2007-10-05 13:08:00,1.5815,1.5816,1.5813,1.5814,273200001.0
2007-10-05 13:09:00,1.58135,1.5822,1.5812,1.5821,193200000.0
2007-10-05 13:10:00,1.5821,1.5822,1.58185,1.582,192900000.0
2007-10-05 13:11:00,1.582,1.5826,1.582,1.5823,451499999.0
2007-10-05 13:12:00,1.5824,1.5827,1.582,1.582,571699999.0
2007-10-05 13:13:00,1.5819,1.5819,1.5815,1.5819,285600001.0
2007-10-05 13:14:00,1.5819,1.5819,1.5815,1.5817,256100000.0
2007-10-05 13:15:00,1.5817,1.5821,1.5816,1.5821,252000000.0
2007-10-05 13:16:00,1.5821,1.5821,1.5815,1.58155,98400000.0
2007-10-05 13:17:00,1.5815,1.5818,1.581,1.5814,387199999.0
2007-10-05 13:18:00,1.5814,1.5821,1.5814,1.5821,305400002.0
2007-10-05 13:19:00,1.5821,1.5822,1.5816,1.5819,128800000.0
2007-10-05 13:20:00,1.5819,1.5821,1.5817,1.5821,207200000.0
2007-10-05 13:21:00,1.5821,1.5821,1.5817,1.58185,240000000.0
2007-10-05 13:22:00,1.5819,1.5823,1.5819,1.5823,314000002.0
2007-10-05 13:23:00,1.5823,1.5826,1.5822,1.5824,335700000.0
2007-10-05 13:24:00,1.5824,1.5832,1.5824,1.5828,255999999.0
2007-10-05 13:25:00,1.5828,1.5832,1.5828,1.58305,265399998.0
2007-10-05 13:26:00,1.5831,1.5837,1.5828,1.5837,452899999.0
2007-10-05 13:27:00,1.5837,1.5838,1.5832,1.5833,316800000.0
2007-10-05 13:28:00,1.5833,1.5834,1.5827,1.5831,394200000.0
2007-10-05 13:29:00,1.5831,1.5833,1.5829,1.5832,451600001.0
2007-10-05 13:30:00,1.5833,1.5833,1.5824,1.5826,409700000.0
2007-10-05 13:31:00,1.5826,1.5834,1.5825,1.5831,598800000.0
2007-10-05 13:32:00,1.5831,1.5834,1.5829,1.5833,244700000.0
2007-10-05 13:33:00,1.5833,1.5838,1.5831,1.5836,665100000.0
2007-10-05 13:34:00,1.58365,1.58365,1.5828,1.5831,719300000.0
2007-10-05 13:35:00,1.5831,1.5831,1.5826,1.5827,514000000.0
2007-10-05 13:36:00,1.5827,1.583,1.5826,1.583,567700000.0
2007-10-05 13:37:00,1.5829,1.5833,1.5825,1.5826,635600000.0
2007-10-05 13:38:00,1.5825,1.5837,1.5825,1.5836,739300000.0
2007-10-05 13:39:00,1.5836,1.5837,1.5835,1.5837,274400000.0
2007-10-05 13:40:00,1.5837,1.5838,1.5834,1.5838,436800000.0
2007-10-05 13:41:00,1.5838,1.58405,1.5838,1.5839,408800000.0
2007-10-05 13:42:00,1.5838,1.5838,1.5834,1.5835,512800000.0
2007-10-05 13:43:00,1.5835,1.5837,1.5834,1.5836,606900000.0
2007-10-05 13:44:00,1.5836,1.5837,1.58335,1.5834,345200000.0
2007-10-05 13:45:00,1.5834,1.58375,1.5834,1.58355,143400000.0
2007-10-05 13:46:00,1.58355,1.5843,1.5834,1.5842,305499999.0
2007-10-05 13:47:00,1.5841,1.5846,1.5841,1.5846,496100000.0
2007-10-05 13:48:00,1.5847,1.5847,1.5842,1.5843,374100000.0
2007-10-05 13:49:00,1.5843,1.5844,1.5839,1.58395,330900000.0
2007-10-05 13:50:00,1.584,1.5841,1.5839,1.5839,388800000.0
2007-10-05 13:51:00,1.5841,1.5846,1.584,1.584,440500000.0
2007-10-05 13:52:00,1.584,1.5842,1.5835,1.5842,502200000.0
2007-10-05 13:53:00,1.5842,1.5842,1.5839,1.5839,392800000.0
2007-10-05 13:54:00,1.5838,1.5838,1.58305,1.5831,520000000.0
2007-10-05 13:55:00,1.5831,1.5831,1.5827,1.5829,732400000.0
2007-10-05 13:56:00,1.5829,1.5829,1.582,1.5823,649200000.0
2007-10-05 13:57:00,1.5823,1.5826,1.5823,1.5826,627200000.0
2007-10-05 13:58:00,1.5824,1.5826,1.5821,1.5823,869700000.0
2007-10-05 13:59:00,1.5822,1.5823,1.582,1.5823,413600000.0
2007-10-05 14:00:00,1.5823,1.5828,1.582,1.5828,707500000.0
2007-10-05 14:01:00,1.5828,1.5829,1.5824,1.5829,264500000.0
2007-10-05 14:02:00,1.583,1.5834,1.5829,1.5834,392800000.0
2007-10-05 14:03:00,1.58335,1.5838,1.5833,1.5837,103200000.0
2007-10-05 14:04:00,1.5837,1.5838,1.5835,1.5838,244700000.0
2007-10-05 14:05:00,1.5837,1.5839,1.5836,1.5838,184800000.0
2007-10-05 14:06:00,1.5838,1.5838,1.5837,1.5837,129600000.0
2007-10-05 14:07:00,1.5838,1.5844,1.5838,1.5844,226400000.0
2007-10-05 14:08:00,1.5844,1.5846,1.5842,1.5845,296800000.0
2007-10-05 14:09:00,1.5845,1.5847,1.58445,1.5846,376800000.0
2007-10-05 14:10:00,1.5846,1.5852,1.5835,1.5852,573600000.0
2007-10-05 14:11:00,1.5851,1.5853,1.5846,1.5847,635200000.0
2007-10-05 14:12:00,1.5848,1.5855,1.5846,1.5852,448000000.0
2007-10-05 14:13:00,1.5852,1.5853,1.5844,1.5845,452800000.0
2007-10-05 14:14:00,1.5844,1.5847,1.5843,1.58445,560800000.0
2007-10-05 14:15:00,1.5844,1.5848,1.5839,1.5844,732800000.0
2007-10-05 14:16:00,1.5845,1.5848,1.58435,1.5844,764099988.0
2007-10-05 14:17:00,1.58435,1.5845,1.5841,1.5841,582399997.0
2007-10-05 14:18:00,1.5841,1.5845,1.5838,1.5843,844499998.0
2007-10-05 14:19:00,1.5843,1.5845,1.58395,1.5843,300800000.0
2007-10-05 14:20:00,1.5843,1.5844,1.5841,1.5842,782699998.0
2007-10-05 14:21:00,1.5842,1.5845,1.5841,1.5844,542100000.0
2007-10-05 14:22:00,1.5844,1.5846,1.584,1.5843,483000000.0
2007-10-05 14:23:00,1.5843,1.5846,1.584,1.5844,530500001.0
2007-10-05 14:24:00,1.5844,1.5847,1.5843,1.5846,606600000.0
2007-10-05 14:25:00,1.5846,1.5847,1.5841,1.5842,702400000.0
2007-10-05 14:26:00,1.5842,1.5843,1.5833,1.5836,641600000.0
2007-10-05 14:27:00,1.5835,1.5848,1.5832,1.5845,1414400000.0
2007-10-05 14:28:00,1.5844,1.5845,1.5816,1.583,1155300002.0
2007-10-05 14:29:00,1.5831,1.5832,1.582,1.5826,239400000.0
2007-10-05 14:30:00,1.5818,1.5818,1.5772,1.5806,586400000.0
2007-10-05 14:31:00,1.5803,1.5812,1.5789,1.5798,1342100003.0
2007-10-05 14:32:00,1.5798,1.5809,1.5797,1.5804,1582600000.0
2007-10-05 14:33:00,1.5805,1.5807,1.5787,1.5798,1260599999.0
2007-10-05 14:34:00,1.5798,1.5815,1.5797,1.5803,1248400002.0
2007-10-05 14:35:00,1.5803,1.5805,1.5785,1.5795,1608900002.0
2007-10-05 14:36:00,1.58,1.58,1.5786,1.5788,2015400002.0
2007-10-05 14:37:00,1.5791,1.5797,1.5785,1.5785,2015400002.0
2007-10-05 14:38:00,1.5785,1.5786,1.5772,1.5779,786200000.0
2007-10-05 14:39:00,1.5783,1.579,1.5777,1.5786,1248400003.0
2007-10-05 14:40:00,1.5785,1.5789,1.5774,1.5778,698200002.0
2007-10-05 14:41:00,1.5778,1.5783,1.5765,1.577,1358399999.0
2007-10-05 14:42:00,1.577,1.5778,1.5763,1.5773,1917599998.0
2007-10-05 14:43:00,1.5771,1.578,1.5763,1.5776,1438399999.0
2007-10-05 14:44:00,1.5776,1.5789,1.5774,1.5776,1468200001.0
2007-10-05 14:45:00,1.5776,1.5787,1.5774,1.578,1316000000.0
2007-10-05 14:46:00,1.578,1.5781,1.577,1.5775,1255999979.0
2007-10-05 14:47:00,1.5775,1.5775,1.5765,1.577,791600004.0
2007-10-05 14:48:00,1.5769,1.5776,1.57615,1.5762,1029900001.0
2007-10-05 14:49:00,1.5761,1.5767,1.5758,1.5765,1501400001.0
2007-10-05 14:50:00,1.5765,1.577,1.5758,1.5769,1399000003.0
2007-10-05 14:51:00,1.5771,1.5774,1.5766,1.577,1491800003.0
2007-10-05 14:52:00,1.5773,1.5773,1.5751,1.5766,1494799998.0
2007-10-05 14:53:00,1.5766,1.5768,1.5755,1.5755,417700000.0
2007-10-05 14:54:00,1.5755,1.5757,1.5752,1.5754,188400000.0
2007-10-05 14:55:00,1.5755,1.576,1.5752,1.5752,691899993.0
2007-10-05 14:56:00,1.575,1.5764,1.575,1.5756,831999995.0
2007-10-05 14:57:00,1.5757,1.5764,1.5754,1.5763,277600000.0
2007-10-05 14:58:00,1.5761,1.5769,1.5759,1.5765,227200000.0
2007-10-05 14:59:00,1.57645,1.57685,1.5759,1.5767,489499998.0
2007-10-05 15:00:00,1.5768,1.5777,1.5766,1.5773,391200000.0
2007-10-05 15:01:00,1.5772,1.5779,1.577,1.5775,498699998.0
2007-10-05 15:02:00,1.5775,1.5777,1.5769,1.5773,253000000.0
2007-10-05 15:03:00,1.5772,1.5774,1.577,1.5771,152800000.0
2007-10-05 15:04:00,1.5771,1.5771,1.5761,1.5762,187900000.0
2007-10-05 15:05:00,1.5762,1.5763,1.5756,1.57595,190300000.0
2007-10-05 15:06:00,1.57595,1.57645,1.57575,1.5764,166800000.0
2007-10-05 15:07:00,1.57645,1.5776,1.57645,1.5766,991199998.0
2007-10-05 15:08:00,1.5766,1.5778,1.5766,1.57705,1433500003.0
2007-10-05 15:09:00,1.57705,1.5774,1.5768,1.5772,240900000.0
2007-10-05 15:10:00,1.5771,1.5776,1.5765,1.577,259800000.0
2007-10-05 15:11:00,1.577,1.5774,1.5766,1.577,448200001.0
2007-10-05 15:12:00,1.577,1.5771,1.5765,1.5767,293100001.0
2007-10-05 15:13:00,1.577,1.5771,1.5767,1.5769,234800000.0
2007-10-05 15:14:00,1.5766,1.5778,1.5766,1.5775,726500001.0
2007-10-05 15:15:00,1.5775,1.5779,1.5767,1.5775,640999999.0
2007-10-05 15:16:00,1.5774,1.5774,1.5766,1.5767,198300000.0
2007-10-05 15:17:00,1.5767,1.5778,1.5766,1.5776,224399999.0
2007-10-05 15:18:00,1.57755,1.578,1.5773,1.5776,520399996.0
2007-10-05 15:19:00,1.5775,1.57775,1.5768,1.5776,272500000.0
2007-10-05 15:20:00,1.5776,1.5778,1.5767,1.5774,452600001.0
2007-10-05 15:21:00,1.5774,1.57775,1.5771,1.5772,156000000.0
2007-10-05 15:22:00,1.57715,1.57745,1.5771,1.5772,150900000.0
2007-10-05 15:23:00,1.5773,1.5776,1.5771,1.5776,90600000.0
2007-10-05 15:24:00,1.5776,1.5776,1.5769,1.5769,152100000.0
2007-10-05 15:25:00,1.5769,1.5772,1.5764,1.5769,405500001.0
2007-10-05 15:26:00,1.57675,1.5768,1.5762,1.5766,142100000.0
2007-10-05 15:27:00,1.5766,1.5768,1.5763,1.5764,112000000.0
2007-10-05 15:28:00,1.5766,1.57665,1.5761,1.5762,95600000.0
2007-10-05 15:29:00,1.5762,1.5767,1.5761,1.57625,137700000.0
2007-10-05 15:30:00,1.5763,1.5767,1.57625,1.5766,163800000.0
2007-10-05 15:31:00,1.5766,1.57675,1.5762,1.5762,135100000.0
2007-10-05 15:32:00,1.5762,1.5767,1.5762,1.5766,147800000.0
2007-10-05 15:33:00,1.5765,1.5774,1.576,1.5772,309400000.0
2007-10-05 15:34:00,1.5772,1.5775,1.5765,1.5768,224300000.0
2007-10-05 15:35:00,1.577,1.5772,1.5767,1.5769,194800000.0
2007-10-05 15:36:00,1.577,1.5771,1.5766,1.5766,483000000.0
2007-10-05 15:37:00,1.5768,1.5783,1.5766,1.5778,332000000.0
2007-10-05 15:38:00,1.5778,1.5783,1.5756,1.5759,675199999.0
2007-10-05 15:39:00,1.5757,1.5771,1.5755,1.5763,847500000.0
2007-10-05 15:40:00,1.5762,1.5765,1.5753,1.576,906399999.0
2007-10-05 15:41:00,1.5759,1.576,1.575,1.5753,755699997.0
2007-10-05 15:42:00,1.5753,1.5753,1.5707,1.5739,855199997.0
2007-10-05 15:43:00,1.5739,1.5742,1.5735,1.574,240400000.0
2007-10-05 15:44:00,1.574,1.5743,1.5733,1.5737,466999999.0
2007-10-05 15:45:00,1.5739,1.57395,1.5719,1.5727,345999999.0
2007-10-05 15:46:00,1.5728,1.5744,1.5725,1.5744,662899997.0
2007-10-05 15:47:00,1.5744,1.5756,1.5734,1.5745,632299999.0
2007-10-05 15:48:00,1.5744,1.5748,1.5739,1.5746,446800000.0
2007-10-05 15:49:00,1.5746,1.5748,1.574,1.574,223200000.0
2007-10-05 15:50:00,1.574,1.5745,1.5738,1.5741,204900000.0
2007-10-05 15:51:00,1.574,1.5747,1.5736,1.5736,506899999.0
2007-10-05 15:52:00,1.5735,1.5744,1.5732,1.5744,358400000.0
2007-10-05 15:53:00,1.5744,1.5746,1.5736,1.5738,447800000.0
2007-10-05 15:54:00,1.5738,1.5738,1.5727,1.5729,321399994.0
2007-10-05 15:55:00,1.5728,1.5732,1.5727,1.5729,149599999.0
2007-10-05 15:56:00,1.5729,1.5735,1.5725,1.573,547500000.0
2007-10-05 15:57:00,1.5728,1.5738,1.5727,1.5735,529399995.0
2007-10-05 15:58:00,1.5736,1.574,1.5734,1.5735,251600000.0
2007-10-05 15:59:00,1.5735,1.574,1.5734,1.5736,238000000.0
2007-10-05 16:00:00,1.5737,1.5743,1.5736,1.5741,163800000.0
2007-10-05 16:01:00,1.5739,1.5746,1.5738,1.5745,384000000.0
2007-10-05 16:02:00,1.5743,1.5744,1.5736,1.5742,477199997.0
2007-10-05 16:03:00,1.5741,1.5743,1.5735,1.5737,359099998.0
2007-10-05 16:04:00,1.5737,1.5742,1.5737,1.5741,200800000.0
2007-10-05 16:05:00,1.574,1.5741,1.5731,1.5735,239100000.0
2007-10-05 16:06:00,1.5735,1.5739,1.5732,1.5732,210199999.0
2007-10-05 16:07:00,1.5733,1.5742,1.5732,1.5732,164400000.0
2007-10-05 16:08:00,1.5733,1.574,1.5731,1.5734,267600000.0
2007-10-05 16:09:00,1.5733,1.5737,1.5731,1.5736,431300001.0
2007-10-05 16:10:00,1.5736,1.5739,1.573,1.5736,345300000.0
2007-10-05 16:11:00,1.5736,1.574,1.5733,1.57355,81600000.0
2007-10-05 16:12:00,1.57355,1.57355,1.5727,1.573,160800000.0
2007-10-05 16:13:00,1.573,1.5733,1.5725,1.5733,429499999.0
2007-10-05 16:14:00,1.5732,1.5735,1.5727,1.57345,161700000.0
2007-10-05 16:15:00,1.57345,1.5737,1.573,1.57355,128800000.0
2007-10-05 16:16:00,1.57355,1.5738,1.5735,1.5738,66100000.0
2007-10-05 16:17:00,1.5739,1.5739,1.5736,1.5737,75600000.0
2007-10-05 16:18:00,1.5737,1.574,1.5736,1.5737,200000000.0
2007-10-05 16:19:00,1.5737,1.5739,1.573,1.5736,541099995.0
2007-10-05 16:20:00,1.5735,1.5739,1.5729,1.57345,116700000.0
2007-10-05 16:21:00,1.57345,1.5736,1.5731,1.5734,88100000.0
2007-10-05 16:22:00,1.5733,1.5739,1.5732,1.5738,123100000.0
2007-10-05 16:23:00,1.5738,1.5738,1.5736,1.5738,28000000.0
2007-10-05 16:24:00,1.574,1.574,1.5736,1.5737,94800000.0
2007-10-05 16:25:00,1.5737,1.574,1.5732,1.5739,339199998.0
2007-10-05 16:26:00,1.5739,1.5744,1.5735,1.5738,106300000.0
2007-10-05 16:27:00,1.5737,1.5741,1.5733,1.5741,93500000.0
2007-10-05 16:28:00,1.57395,1.5748,1.5738,1.5748,114900000.0
2007-10-05 16:29:00,1.5747,1.575,1.5743,1.5749,141500000.0
2007-10-05 16:30:00,1.5749,1.5754,1.5747,1.57525,259700000.0
2007-10-05 16:31:00,1.5751,1.57545,1.57495,1.5752,121600000.0
2007-10-05 16:32:00,1.5752,1.5753,1.5747,1.5748,98000000.0
2007-10-05 16:33:00,1.57475,1.57505,1.5745,1.5749,145800000.0
2007-10-05 16:34:00,1.5749,1.57505,1.5747,1.5749,90500000.0
2007-10-05 16:35:00,1.5748,1.5752,1.5745,1.5749,178400000.0
2007-10-05 16:36:00,1.575,1.5751,1.5747,1.575,82400000.0
2007-10-05 16:37:00,1.5749,1.5751,1.5748,1.575,66500000.0
2007-10-05 16:38:00,1.575,1.575,1.5747,1.5748,82100000.0
2007-10-05 16:39:00,1.5748,1.5754,1.5743,1.5752,223200000.0
2007-10-05 16:40:00,1.5752,1.5755,1.575,1.5751,90000000.0
2007-10-05 16:41:00,1.5749,1.5751,1.5748,1.5749,198400000.0
2007-10-05 16:42:00,1.5751,1.5754,1.57485,1.575,206400000.0
2007-10-05 16:43:00,1.5749,1.5754,1.5749,1.5751,65600000.0
2007-10-05 16:44:00,1.5751,1.5751,1.5747,1.5748,38800000.0
2007-10-05 16:45:00,1.5749,1.5749,1.5744,1.5747,82000000.0
2007-10-05 16:46:00,1.5747,1.5748,1.5742,1.5742,200400000.0
2007-10-05 16:47:00,1.5741,1.5742,1.5735,1.5738,298899999.0
2007-10-05 16:48:00,1.5738,1.5738,1.5731,1.5733,258700000.0
2007-10-05 16:49:00,1.5735,1.5737,1.5733,1.5736,104000000.0
2007-10-05 16:50:00,1.5735,1.5736,1.5732,1.57345,200800000.0
2007-10-05 16:51:00,1.57345,1.5735,1.5727,1.5733,283800000.0
2007-10-05 16:52:00,1.5731,1.5734,1.5728,1.5729,91000000.0
2007-10-05 16:53:00,1.5729,1.573,1.5724,1.5728,157300000.0
2007-10-05 16:54:00,1.5728,1.573,1.5724,1.57295,172600000.0
2007-10-05 16:55:00,1.57295,1.57295,1.5717,1.5724,363900000.0
2007-10-05 16:56:00,1.5724,1.5725,1.57215,1.5725,69500000.0
2007-10-05 16:57:00,1.5725,1.5728,1.5722,1.5726,408699999.0
2007-10-05 16:58:00,1.5726,1.573,1.5724,1.57275,268500000.0
2007-10-05 16:59:00,1.5729,1.5732,1.5727,1.57295,469000001.0
2007-10-05 17:00:00,1.573,1.5735,1.5727,1.5732,408200000.0
2007-10-05 17:01:00,1.5733,1.5733,1.5728,1.573,282700001.0
2007-10-05 17:02:00,1.57295,1.5735,1.5727,1.5735,793200007.0
2007-10-05 17:03:00,1.57345,1.5738,1.5731,1.5737,277100000.0
2007-10-05 17:04:00,1.5737,1.57375,1.5728,1.5728,323900001.0
2007-10-05 17:05:00,1.573,1.5737,1.5726,1.5737,399300000.0
2007-10-05 17:06:00,1.5735,1.574,1.5732,1.574,402000001.0
2007-10-05 17:07:00,1.574,1.5741,1.5738,1.574,141200000.0
2007-10-05 17:08:00,1.574,1.5741,1.5734,1.5735,229000001.0
2007-10-05 17:09:00,1.5735,1.5738,1.5729,1.5729,216200000.0
2007-10-05 17:10:00,1.5729,1.5735,1.57265,1.5734,221700000.0
2007-10-05 17:11:00,1.57325,1.5735,1.573,1.57335,298800001.0
2007-10-05 17:12:00,1.57335,1.5739,1.5732,1.57375,158200000.0
2007-10-05 17:13:00,1.5739,1.574,1.5734,1.5737,162100000.0
2007-10-05 17:14:00,1.5737,1.5739,1.57345,1.5736,233000000.0
2007-10-05 17:15:00,1.5736,1.5736,1.5731,1.5735,215100000.0
2007-10-05 17:16:00,1.5735,1.5742,1.5732,1.5735,415000000.0
2007-10-05 17:17:00,1.57345,1.57405,1.57345,1.57405,171200001.0
2007-10-05 17:18:00,1.574,1.5743,1.5737,1.5741,215600000.0
2007-10-05 17:19:00,1.5741,1.5742,1.5736,1.5742,367900001.0
2007-10-05 17:20:00,1.5742,1.57445,1.5739,1.5742,111000000.0
2007-10-05 17:21:00,1.5742,1.5743,1.5739,1.5743,214299999.0
2007-10-05 17:22:00,1.5743,1.5746,1.5738,1.5739,184500000.0
2007-10-05 17:23:00,1.5741,1.5745,1.5738,1.5742,402500001.0
2007-10-05 17:24:00,1.5742,1.5744,1.5739,1.5742,264000000.0
2007-10-05 17:25:00,1.5741,1.5743,1.5737,1.5741,239100000.0
2007-10-05 17:26:00,1.574,1.5742,1.5738,1.5741,352399999.0
2007-10-05 17:27:00,1.5742,1.5744,1.5739,1.5741,201199999.0
2007-10-05 17:28:00,1.5742,1.5744,1.5741,1.5744,130200000.0
2007-10-05 17:29:00,1.5744,1.5746,1.5742,1.5744,214800000.0
2007-10-05 17:30:00,1.5745,1.5748,1.5743,1.5744,195000000.0
2007-10-05 17:31:00,1.5742,1.5744,1.5738,1.5738,227900000.0
2007-10-05 17:32:00,1.5738,1.5744,1.5738,1.5742,312100000.0
2007-10-05 17:33:00,1.5743,1.5743,1.5741,1.5741,203700000.0
2007-10-05 17:34:00,1.5741,1.5743,1.5741,1.5742,128000000.0
2007-10-05 17:35:00,1.5742,1.5749,1.574,1.5748,317400000.0
2007-10-05 17:36:00,1.5748,1.57505,1.5745,1.5746,236299999.0
2007-10-05 17:37:00,1.5746,1.5748,1.5743,1.5746,427200000.0
2007-10-05 17:38:00,1.5746,1.5748,1.5743,1.5746,143900000.0
2007-10-05 17:39:00,1.5746,1.5747,1.574,1.5743,232900001.0
2007-10-05 17:40:00,1.5743,1.5744,1.5736,1.5739,365600000.0
2007-10-05 17:41:00,1.5739,1.5744,1.5739,1.5744,211300000.0
2007-10-05 17:42:00,1.5744,1.5744,1.5737,1.5738,136800000.0
2007-10-05 17:43:00,1.5738,1.574,1.5735,1.5735,180000000.0
2007-10-05 17:44:00,1.5735,1.5736,1.5731,1.5732,440699998.0
2007-10-05 17:45:00,1.5732,1.5736,1.5731,1.5733,120000000.0
2007-10-05 17:46:00,1.5733,1.5735,1.5732,1.5735,52000000.0
2007-10-05 17:47:00,1.5735,1.5738,1.5734,1.5734,88000000.0
2007-10-05 17:48:00,1.5736,1.5737,1.5734,1.5736,85600000.0
2007-10-05 17:49:00,1.5737,1.5738,1.5733,1.5736,97300000.0
2007-10-05 17:50:00,1.5736,1.5736,1.5734,1.5736,35700000.0
2007-10-05 17:51:00,1.5736,1.5736,1.5731,1.5733,92800000.0
2007-10-05 17:52:00,1.5733,1.5733,1.5729,1.5732,136500001.0
2007-10-05 17:53:00,1.5732,1.5733,1.5731,1.5732,99200000.0
2007-10-05 17:54:00,1.5732,1.5733,1.5729,1.5731,124000000.0
2007-10-05 17:55:00,1.573,1.5733,1.5726,1.57305,308900000.0
2007-10-05 17:56:00,1.5731,1.5732,1.5727,1.5732,363200000.0
2007-10-05 17:57:00,1.5732,1.5734,1.5731,1.5733,154400000.0
2007-10-05 17:58:00,1.5731,1.5731,1.5724,1.5724,371100001.0
2007-10-05 17:59:00,1.5725,1.5728,1.5713,1.5728,1233299999.0
2007-10-05 18:00:00,1.5728,1.5735,1.5728,1.5734,773499999.0
2007-10-05 18:01:00,1.57345,1.5742,1.5734,1.5741,678599995.0
2007-10-05 18:02:00,1.57415,1.5743,1.5734,1.5736,310799999.0
2007-10-05 18:03:00,1.5736,1.5736,1.5731,1.5733,283200000.0
2007-10-05 18:04:00,1.5733,1.5733,1.5731,1.5732,329500000.0
2007-10-05 18:05:00,1.5732,1.5734,1.5731,1.5734,118400000.0
2007-10-05 18:06:00,1.5734,1.5735,1.5732,1.5734,234400000.0
2007-10-05 18:07:00,1.5733,1.5735,1.573,1.5735,394700002.0
2007-10-05 18:08:00,1.5735,1.5742,1.57345,1.5741,178099999.0
2007-10-05 18:09:00,1.5742,1.5747,1.5741,1.5746,252400000.0
2007-10-05 18:10:00,1.5746,1.5747,1.5744,1.5747,150300000.0
2007-10-05 18:11:00,1.5747,1.5747,1.5745,1.5746,239900001.0
2007-10-05 18:12:00,1.5746,1.5748,1.5744,1.5745,201600000.0
2007-10-05 18:13:00,1.5745,1.5745,1.5738,1.5738,289599996.0
2007-10-05 18:14:00,1.5738,1.5741,1.5737,1.5739,399300000.0
2007-10-05 18:15:00,1.5739,1.574,1.5739,1.574,234200001.0
2007-10-05 18:16:00,1.574,1.5741,1.5738,1.5741,310200000.0
2007-10-05 18:17:00,1.5741,1.5743,1.574,1.5742,508400000.0
2007-10-05 18:18:00,1.5742,1.5744,1.57405,1.5744,398399999.0
2007-10-05 18:19:00,1.5744,1.5746,1.57425,1.5745,225200000.0
2007-10-05 18:20:00,1.5745,1.5746,1.5744,1.5746,321399998.0
2007-10-05 18:21:00,1.5745,1.5747,1.5744,1.5745,154599999.0
2007-10-05 18:22:00,1.5745,1.5746,1.5742,1.5745,605400002.0
2007-10-05 18:23:00,1.5745,1.5746,1.5743,1.5745,236800000.0
2007-10-05 18:24:00,1.5745,1.575,1.5744,1.5748,374999999.0
2007-10-05 18:25:00,1.5748,1.5752,1.5747,1.5751,463299990.0
2007-10-05 18:26:00,1.5751,1.5752,1.5748,1.5749,244899996.0
2007-10-05 18:27:00,1.5749,1.5756,1.5748,1.575,270499999.0
2007-10-05 18:28:00,1.575,1.5751,1.5748,1.575,295000000.0
2007-10-05 18:29:00,1.575,1.575,1.5748,1.575,133000002.0
2007-10-05 18:30:00,1.5751,1.5755,1.575,1.5754,251899998.0
2007-10-05 18:31:00,1.5754,1.5755,1.5753,1.5754,82500001.0
2007-10-05 18:32:00,1.5755,1.5756,1.5752,1.5753,543299996.0
2007-10-05 18:33:00,1.5753,1.5756,1.5751,1.5753,358799998.0
2007-10-05 18:34:00,1.5753,1.5754,1.5747,1.5748,732800000.0
2007-10-05 18:35:00,1.5749,1.5752,1.5747,1.57515,248699997.0
2007-10-05 18:36:00,1.5752,1.5752,1.57485,1.5752,445800001.0
2007-10-05 18:37:00,1.5752,1.5757,1.5749,1.5749,626799999.0
2007-10-05 18:38:00,1.5748,1.5749,1.5747,1.5749,338599992.0
2007-10-05 18:39:00,1.5748,1.5748,1.5744,1.5746,415600000.0
2007-10-05 18:40:00,1.5745,1.5746,1.5744,1.5746,130900000.0
2007-10-05 18:41:00,1.57455,1.5748,1.5745,1.5746,226100000.0
2007-10-05 18:42:00,1.5746,1.5749,1.5746,1.57475,188699999.0
2007-10-05 18:43:00,1.5747,1.5749,1.5744,1.5745,488099996.0
2007-10-05 18:44:00,1.5746,1.5746,1.5741,1.5744,194400000.0
2007-10-05 18:45:00,1.5744,1.57455,1.5743,1.5744,128799997.0
2007-10-05 18:46:00,1.5745,1.5749,1.5745,1.5749,537699997.0
2007-10-05 18:47:00,1.5749,1.575,1.5748,1.5749,205600000.0
2007-10-05 18:48:00,1.5749,1.575,1.5749,1.575,123500000.0
2007-10-05 18:49:00,1.575,1.575,1.5743,1.5745,315400001.0
2007-10-05 18:50:00,1.5745,1.5747,1.5744,1.5745,308999999.0
2007-10-05 18:51:00,1.5745,1.5747,1.5745,1.5746,282400000.0
2007-10-05 18:52:00,1.5746,1.5747,1.5744,1.5746,334199999.0
2007-10-05 18:53:00,1.5747,1.5749,1.5747,1.5748,150100000.0
2007-10-05 18:54:00,1.5748,1.575,1.5747,1.575,147600000.0
2007-10-05 18:55:00,1.575,1.5752,1.5749,1.5751,127600000.0
2007-10-05 18:56:00,1.5751,1.5751,1.5746,1.5749,430400000.0
2007-10-05 18:57:00,1.5749,1.575,1.5746,1.5746,218699999.0
2007-10-05 18:58:00,1.5747,1.5754,1.5747,1.5754,621200001.0
2007-10-05 18:59:00,1.5753,1.5756,1.57505,1.5752,642100003.0
2007-10-05 19:00:00,1.5752,1.5755,1.5749,1.5754,538200001.0
2007-10-05 19:01:00,1.5754,1.5759,1.5752,1.57565,690500000.0
2007-10-05 19:02:00,1.57565,1.5758,1.5754,1.5755,387999996.0
2007-10-05 19:03:00,1.57545,1.57575,1.5754,1.5756,210999996.0
2007-10-05 19:04:00,1.5756,1.5758,1.5751,1.57545,261000001.0
2007-10-05 19:05:00,1.57545,1.5756,1.5752,1.5753,167700000.0
2007-10-05 19:06:00,1.5753,1.57555,1.5753,1.57545,26400000.0
2007-10-05 19:07:00,1.5754,1.57555,1.5753,1.57555,86399999.0
2007-10-05 19:08:00,1.5756,1.5757,1.5754,1.5757,83500000.0
2007-10-05 19:09:00,1.5755,1.5757,1.5755,1.57565,36000000.0
2007-10-05 19:10:00,1.5757,1.5757,1.5755,1.5757,18400000.0
2007-10-05 19:11:00,1.5757,1.57585,1.5756,1.5757,12000000.0
2007-10-05 19:12:00,1.5757,1.5757,1.57525,1.57555,325300000.0
2007-10-05 19:13:00,1.57535,1.57535,1.5753,1.5753,48000000.0
2007-10-05 19:14:00,1.5753,1.5757,1.5753,1.57565,187200000.0
2007-10-05 19:15:00,1.5755,1.5755,1.5751,1.5754,240200000.0
2007-10-05 19:16:00,1.57535,1.57535,1.5751,1.5752,104300000.0
2007-10-05 19:17:00,1.5753,1.5753,1.5753,1.5753,39200000.0
2007-10-05 19:18:00,1.5753,1.5753,1.5752,1.5753,108000000.0
2007-10-05 19:19:00,1.5753,1.5754,1.5752,1.5754,102400000.0
2007-10-05 19:20:00,1.5754,1.5756,1.5753,1.5754,206200000.0
2007-10-05 19:21:00,1.5754,1.5755,1.5754,1.5755,62400000.0
2007-10-05 19:22:00,1.5755,1.5755,1.5754,1.5755,132000000.0
2007-10-05 19:23:00,1.5755,1.5756,1.5755,1.5755,22400000.0
2007-10-05 19:24:00,1.5756,1.5756,1.5755,1.5755,8000000.0
2007-10-05 19:25:00,1.5755,1.5755,1.5751,1.5752,294999997.0
2007-10-05 19:26:00,1.5752,1.5755,1.57515,1.5755,226499998.0
2007-10-05 19:27:00,1.5755,1.57555,1.5754,1.57555,27400000.0
2007-10-05 19:28:00,1.57555,1.57555,1.57545,1.57555,10200000.0
2007-10-05 19:29:00,1.57555,1.57555,1.5754,1.5754,43800000.0
2007-10-05 19:30:00,1.5754,1.5755,1.5752,1.5754,160400000.0
2007-10-05 19:31:00,1.5753,1.576,1.5753,1.5759,464800003.0
2007-10-05 19:32:00,1.5759,1.5763,1.5758,1.5762,639599992.0
2007-10-05 19:33:00,1.57615,1.5763,1.5761,1.5761,453500000.0
2007-10-05 19:34:00,1.5761,1.5761,1.5759,1.576,124800000.0
2007-10-05 19:35:00,1.5761,1.5762,1.5759,1.5761,229999998.0
2007-10-05 19:36:00,1.5761,1.5761,1.5756,1.5761,340999998.0
2007-10-05 19:37:00,1.576,1.5761,1.576,1.5761,103199999.0
2007-10-05 19:38:00,1.5761,1.5762,1.5761,1.5761,107200000.0
2007-10-05 19:39:00,1.5761,1.5761,1.576,1.576,28000000.0
2007-10-05 19:40:00,1.576,1.5762,1.5759,1.5762,81600000.0
2007-10-05 19:41:00,1.5762,1.5762,1.5758,1.57605,405000002.0
2007-10-05 19:42:00,1.5758,1.5762,1.5757,1.5762,70100000.0
2007-10-05 19:43:00,1.5762,1.5762,1.576,1.5761,15100000.0
2007-10-05 19:44:00,1.5759,1.5761,1.5757,1.5758,104700000.0
2007-10-05 19:45:00,1.57595,1.57595,1.5756,1.57585,53999999.0
2007-10-05 19:46:00,1.57585,1.57605,1.5758,1.57595,30300000.0
2007-10-05 19:47:00,1.57595,1.57605,1.5758,1.5758,20900000.0
2007-10-05 19:48:00,1.57585,1.57585,1.5752,1.5756,107300000.0
2007-10-05 19:49:00,1.5757,1.5759,1.57535,1.5754,214200000.0
2007-10-05 19:50:00,1.57535,1.5754,1.57475,1.5749,252099999.0
2007-10-05 19:51:00,1.575,1.5753,1.5749,1.5752,137100000.0
2007-10-05 19:52:00,1.5751,1.5754,1.5751,1.5754,201600000.0
2007-10-05 19:53:00,1.5753,1.5755,1.57525,1.5753,225999999.0
2007-10-05 19:54:00,1.5753,1.5754,1.5752,1.5752,32800000.0
2007-10-05 19:55:00,1.5752,1.5753,1.5751,1.5752,221799997.0
2007-10-05 19:56:00,1.5752,1.5752,1.5751,1.5751,114100000.0
2007-10-05 19:57:00,1.5751,1.5751,1.575,1.5751,57200000.0
2007-10-05 19:58:00,1.5751,1.57515,1.5749,1.57515,41900000.0
2007-10-05 19:59:00,1.57515,1.57535,1.575,1.5751,115099999.0
2007-10-05 20:00:00,1.5751,1.57585,1.5751,1.57585,175399997.0
2007-10-05 20:01:00,1.57585,1.57595,1.5756,1.57575,160300000.0
2007-10-05 20:02:00,1.57575,1.57575,1.57575,1.57575,5500000.0
2007-10-05 20:03:00,1.57575,1.576,1.57575,1.57585,96300000.0
2007-10-05 20:04:00,1.57585,1.57585,1.5758,1.5758,27900000.0
2007-10-05 20:05:00,1.5757,1.5758,1.5757,1.5757,19600000.0
2007-10-05 20:06:00,1.5757,1.57585,1.5757,1.57575,64200000.0
2007-10-05 20:07:00,1.5758,1.57585,1.5755,1.5756,125400002.0
2007-10-05 20:08:00,1.57575,1.57585,1.5756,1.57585,16400000.0
2007-10-05 20:09:00,1.5757,1.57575,1.5754,1.5756,96300000.0
2007-10-05 20:10:00,1.5756,1.5763,1.5756,1.5759,330500000.0
2007-10-05 20:11:00,1.5758,1.5759,1.5749,1.5751,466300000.0
2007-10-05 20:12:00,1.5751,1.5752,1.575,1.5751,122700000.0
2007-10-05 20:13:00,1.57505,1.5753,1.575,1.5751,325900001.0
2007-10-05 20:14:00,1.575,1.5754,1.575,1.57525,257700000.0
2007-10-05 20:15:00,1.5753,1.5753,1.5751,1.5752,48500000.0
2007-10-05 20:16:00,1.5751,1.5752,1.5751,1.5751,24800000.0
2007-10-05 20:17:00,1.5751,1.5753,1.575,1.5753,121500001.0
2007-10-05 20:18:00,1.5754,1.5759,1.5754,1.57585,301700000.0
2007-10-05 20:19:00,1.5759,1.5761,1.5759,1.5761,100800000.0
2007-10-05 20:20:00,1.576,1.5763,1.576,1.5763,268399998.0
2007-10-05 20:21:00,1.5762,1.5762,1.5761,1.5761,239700000.0
2007-10-05 20:22:00,1.5761,1.5761,1.5755,1.5755,353200000.0
2007-10-05 20:23:00,1.5756,1.5757,1.5755,1.5757,209200000.0
2007-10-05 20:24:00,1.5757,1.5757,1.5757,1.5757,58000000.0
2007-10-05 20:25:00,1.5758,1.5759,1.5757,1.5757,323299996.0
2007-10-05 20:26:00,1.5757,1.5759,1.5756,1.5758,244199999.0
2007-10-05 20:27:00,1.5758,1.57595,1.5756,1.57595,98700000.0
2007-10-05 20:28:00,1.576,1.576,1.5756,1.5757,153900000.0
2007-10-05 20:29:00,1.5758,1.57605,1.5757,1.57605,30700000.0
2007-10-05 20:30:00,1.57605,1.57625,1.57605,1.57615,15300000.0
2007-10-05 20:31:00,1.57615,1.57625,1.5761,1.5761,22300000.0
2007-10-05 20:32:00,1.5762,1.5764,1.5762,1.5763,45400000.0
2007-10-05 20:33:00,1.5763,1.5763,1.5762,1.5762,6900000.0
2007-10-05 20:34:00,1.5762,1.5762,1.57605,1.57605,9800000.0
2007-10-05 20:35:00,1.576,1.576,1.57575,1.57595,88500000.0
2007-10-05 20:36:00,1.5759,1.57595,1.5755,1.5759,76599999.0
2007-10-05 20:37:00,1.5759,1.5759,1.5758,1.5759,18000000.0
2007-10-05 20:38:00,1.5759,1.5759,1.5758,1.5759,9200000.0
2007-10-05 20:39:00,1.5759,1.5759,1.5758,1.57585,8100000.0
2007-10-05 20:40:00,1.5759,1.5759,1.5756,1.57575,37600000.0
2007-10-05 20:41:00,1.57575,1.5759,1.5756,1.5756,73700000.0
2007-10-05 20:42:00,1.57555,1.5757,1.5754,1.5756,54100000.0
2007-10-05 20:43:00,1.5757,1.5759,1.5755,1.5757,106199998.0
2007-10-05 20:44:00,1.5759,1.5759,1.5755,1.57575,101600000.0
2007-10-05 20:45:00,1.57575,1.57595,1.5755,1.57595,41599999.0
2007-10-05 20:46:00,1.57595,1.57595,1.5758,1.5759,11200000.0
2007-10-05 20:47:00,1.5759,1.5759,1.5759,1.5759,4000000.0
2007-10-05 20:48:00,1.5759,1.57595,1.5756,1.5758,83200000.0
2007-10-05 20:49:00,1.57595,1.57595,1.5758,1.5759,70400000.0
2007-10-05 20:50:00,1.5759,1.57625,1.57585,1.57625,97600000.0
2007-10-05 20:51:00,1.57625,1.57645,1.57625,1.57645,30400000.0
2007-10-05 20:52:00,1.57645,1.5767,1.5763,1.57655,200200000.0
2007-10-05 20:53:00,1.57655,1.57655,1.576,1.5761,117000000.0
2007-10-05 20:54:00,1.5761,1.5763,1.5761,1.5763,73600000.0
2007-10-05 20:55:00,1.5763,1.5763,1.5761,1.5761,70800000.0
2007-10-05 20:56:00,1.5761,1.5761,1.5761,1.5761,24000000.0
2007-10-05 20:57:00,1.5761,1.5761,1.5759,1.576,68800000.0
2007-10-05 20:58:00,1.576,1.576,1.5758,1.5759,18400000.0
2007-10-05 20:59:00,1.576,1.5763,1.5758,1.5763,184600000.0
2007-10-05 21:00:00,1.5763,1.5765,1.5759,1.5761,237600001.0
2007-10-05 21:01:00,1.5761,1.5761,1.576,1.576,51200000.0
2007-10-05 21:02:00,1.576,1.576,1.576,1.576,11200000.0
2007-10-05 21:03:00,1.576,1.5762,1.576,1.5761,213800000.0
2007-10-05 21:04:00,1.5761,1.5763,1.5761,1.5762,144500000.0
2007-10-05 21:05:00,1.5762,1.5765,1.5762,1.5765,125200000.0
2007-10-05 21:06:00,1.5765,1.5765,1.5764,1.5764,60800000.0
2007-10-05 21:07:00,1.5764,1.5764,1.5763,1.5763,128100000.0
2007-10-05 21:08:00,1.5763,1.5763,1.576,1.5762,97999999.0
2007-10-05 21:09:00,1.5761,1.5762,1.5761,1.5761,53600000.0
2007-10-05 21:10:00,1.5761,1.5761,1.5759,1.5759,60600000.0
2007-10-05 21:11:00,1.5759,1.576,1.5759,1.5759,62400000.0
2007-10-05 21:12:00,1.5759,1.5759,1.5758,1.5759,53600000.0
2007-10-05 21:13:00,1.5759,1.5759,1.5759,1.5759,6400000.0
2007-10-05 21:14:00,1.5759,1.576,1.5758,1.57595,97000000.0
2007-10-05 21:15:00,1.57595,1.576,1.57585,1.57585,53400000.0
2007-10-05 21:16:00,1.5759,1.576,1.5758,1.5759,72000000.0
2007-10-05 21:17:00,1.5759,1.5762,1.5759,1.5761,47900000.0
2007-10-05 21:18:00,1.5761,1.5761,1.5759,1.5759,88399998.0
2007-10-05 21:19:00,1.5759,1.576,1.5759,1.576,24100000.0
2007-10-05 21:20:00,1.576,1.576,1.576,1.576,23200000.0
2007-10-05 21:21:00,1.576,1.576,1.5759,1.5759,24600000.0
2007-10-05 21:22:00,1.57595,1.5761,1.5756,1.5759,67700000.0
2007-10-05 21:23:00,1.5759,1.576,1.5757,1.576,36800000.0
2007-10-05 21:24:00,1.576,1.5762,1.5757,1.576,90100000.0
2007-10-05 21:25:00,1.5762,1.57665,1.5759,1.57665,139499999.0
2007-10-05 21:26:00,1.57665,1.57665,1.57655,1.57665,6200000.0
2007-10-05 21:27:00,1.5766,1.5766,1.5758,1.5759,92000000.0
2007-10-05 21:28:00,1.5759,1.576,1.5759,1.5759,72500000.0
2007-10-05 21:29:00,1.5759,1.5759,1.5758,1.5758,15200000.0
2007-10-05 21:30:00,1.5757,1.5759,1.5756,1.5758,48800000.0
2007-10-05 21:31:00,1.5758,1.576,1.5757,1.5759,87200000.0
2007-10-05 21:32:00,1.5759,1.5761,1.5757,1.5758,174300000.0
2007-10-05 21:33:00,1.576,1.576,1.5755,1.5756,62100000.0
2007-10-05 21:34:00,1.5757,1.57575,1.5755,1.5757,41600000.0
2007-10-05 21:35:00,1.5756,1.57605,1.5756,1.576,68899999.0
2007-10-05 21:36:00,1.57595,1.576,1.5757,1.5757,26200000.0
2007-10-05 21:37:00,1.5757,1.576,1.5754,1.5756,270299992.0
2007-10-05 21:38:00,1.5756,1.57605,1.5755,1.57605,230599998.0
2007-10-05 21:39:00,1.57605,1.5761,1.5759,1.5759,12800000.0
2007-10-05 21:40:00,1.5759,1.5759,1.5754,1.5756,188199995.0
2007-10-05 21:41:00,1.5756,1.5758,1.5754,1.5754,42700000.0
2007-10-05 21:42:00,1.5754,1.5756,1.5754,1.5756,29600000.0
2007-10-05 21:43:00,1.5756,1.5757,1.5753,1.5755,159899999.0
2007-10-05 21:44:00,1.5756,1.5756,1.5756,1.5756,23200000.0
2007-10-05 21:45:00,1.5756,1.5756,1.5756,1.5756,20800000.0
2007-10-05 21:46:00,1.5756,1.5756,1.5753,1.5756,208999996.0
2007-10-05 21:47:00,1.5756,1.5756,1.5753,1.5753,71899997.0
2007-10-05 21:48:00,1.5753,1.5754,1.5753,1.5754,64899997.0
2007-10-05 21:49:00,1.5754,1.5756,1.5752,1.5752,49900000.0
2007-10-05 21:50:00,1.5753,1.5754,1.5751,1.5752,167999998.0
2007-10-05 21:51:00,1.5752,1.5753,1.575,1.5752,189299999.0
2007-10-05 21:52:00,1.5751,1.5752,1.5749,1.5752,75900000.0
2007-10-05 21:53:00,1.5752,1.5752,1.5751,1.5751,40400000.0
2007-10-05 21:54:00,1.5753,1.5753,1.5751,1.5753,40300000.0
2007-10-05 21:55:00,1.5753,1.5753,1.5751,1.5752,72500000.0
2007-10-05 21:56:00,1.5753,1.5753,1.5751,1.5751,127500000.0
2007-10-05 21:57:00,1.5751,1.5752,1.575,1.575,35600000.0
2007-10-05 21:58:00,1.5749,1.5751,1.5746,1.5747,300199993.0
2007-10-05 21:59:00,1.5748,1.5749,1.5748,1.5748,93000000.0
2007-10-05 22:00:00,1.5748,1.5748,1.5741,1.57445,147099999.0
2007-10-05 22:01:00,1.5743,1.5744,1.5741,1.5744,77700000.0
2007-10-05 22:02:00,1.5744,1.5744,1.5742,1.5742,18400000.0
2007-10-05 22:03:00,1.57435,1.57435,1.57435,1.57435,4000000.0
2007-10-05 22:04:00,1.57435,1.57465,1.5741,1.57445,52800000.0
2007-10-05 22:05:00,1.5744,1.57455,1.5733,1.5742,182199999.0
2007-10-05 22:06:00,1.5743,1.57445,1.5741,1.5742,28300000.0
2007-10-05 22:07:00,1.5742,1.5745,1.5739,1.5744,239000000.0
2007-10-05 22:08:00,1.5744,1.57455,1.5743,1.5743,40500000.0
2007-10-05 22:09:00,1.5743,1.5744,1.5737,1.5742,166300000.0
2007-10-05 22:10:00,1.5742,1.5743,1.574,1.5742,19000000.0
2007-10-05 22:11:00,1.5742,1.5742,1.5739,1.5742,139200000.0
2007-10-05 22:12:00,1.5742,1.5742,1.5742,1.5742,4800000.0
2007-10-05 22:13:00,1.5742,1.57425,1.574,1.57425,47600000.0
2007-10-05 22:14:00,1.57425,1.5743,1.57425,1.5743,3500000.0
2007-10-05 22:15:00,1.57435,1.57435,1.5739,1.5739,29400000.0
2007-10-05 22:16:00,1.574,1.574,1.5739,1.5739,13900000.0
2007-10-05 22:17:00,1.5739,1.57435,1.57385,1.5739,88600000.0
2007-10-05 22:18:00,1.5739,1.57435,1.5739,1.57425,44700000.0
2007-10-05 22:19:00,1.57425,1.57425,1.5739,1.57425,17300000.0
2007-10-05 22:20:00,1.57425,1.57425,1.5741,1.57425,4700000.0
2007-10-05 22:21:00,1.57425,1.57425,1.5741,1.5741,27300000.0
2007-10-05 22:22:00,1.5741,1.57425,1.5738,1.5739,43500000.0
2007-10-05 22:23:00,1.5738,1.574,1.5738,1.574,32900000.0
2007-10-05 22:24:00,1.5739,1.5743,1.5738,1.5739,106400000.0
2007-10-05 22:25:00,1.5739,1.574,1.5738,1.574,20800000.0
2007-10-05 22:26:00,1.5739,1.5739,1.5739,1.5739,4800000.0
2007-10-05 22:27:00,1.5739,1.5739,1.5739,1.5739,1600000.0
2007-10-05 22:28:00,1.5738,1.574,1.5738,1.574,24200000.0
2007-10-05 22:29:00,1.5741,1.5745,1.5741,1.5742,52800000.0
2007-10-05 22:30:00,1.5742,1.5746,1.5742,1.5746,48000000.0
2007-10-05 22:31:00,1.5746,1.5746,1.57445,1.57445,11900000.0
2007-10-05 22:32:00,1.57445,1.575,1.5744,1.575,76700000.0
2007-10-05 22:33:00,1.575,1.5751,1.575,1.5751,138700000.0
2007-10-05 22:34:00,1.5752,1.5752,1.5746,1.5747,202300000.0
2007-10-05 22:35:00,1.5748,1.5748,1.5746,1.5746,53400000.0
2007-10-05 22:36:00,1.5745,1.5746,1.5745,1.5746,195700000.0
2007-10-05 22:37:00,1.5746,1.5746,1.5742,1.5744,8800000.0
2007-10-05 22:38:00,1.5744,1.5749,1.574,1.5749,128000000.0
2007-10-05 22:39:00,1.57475,1.5749,1.5746,1.57475,39800000.0
2007-10-05 22:40:00,1.5747,1.5747,1.5746,1.5746,15500000.0
2007-10-05 22:41:00,1.5747,1.5747,1.5747,1.5747,23400000.0
2007-10-05 22:42:00,1.5747,1.5747,1.5746,1.5746,20100000.0
2007-10-05 22:43:00,1.5746,1.575,1.5743,1.5744,137800000.0
2007-10-05 22:44:00,1.5743,1.5744,1.5743,1.5744,30800000.0
2007-10-05 22:45:00,1.5745,1.5748,1.5744,1.5746,26000000.0
2007-10-05 22:46:00,1.5745,1.5745,1.5745,1.5745,4000000.0
2007-10-05 22:47:00,1.5745,1.5746,1.5743,1.5743,74400000.0
2007-10-05 22:48:00,1.5743,1.5743,1.5743,1.5743,9600000.0
2007-10-05 22:49:00,1.5744,1.5747,1.5744,1.5747,13600000.0
2007-10-05 22:50:00,1.5747,1.575,1.5745,1.5749,25700000.0
2007-10-05 22:51:00,1.57505,1.57515,1.5747,1.5747,33100000.0
2007-10-05 22:52:00,1.5749,1.57505,1.5745,1.57455,62300000.0
2007-10-05 22:53:00,1.57455,1.57505,1.57455,1.57495,31500000.0
2007-10-05 22:54:00,1.57495,1.575,1.5745,1.57495,160300000.0
2007-10-05 22:55:00,1.5746,1.5749,1.5742,1.5744,167600000.0
2007-10-05 22:56:00,1.5744,1.5746,1.5741,1.5743,134700000.0
2007-10-05 22:57:00,1.57425,1.5748,1.5742,1.5746,169600000.0
2007-10-05 22:58:00,1.5746,1.5747,1.5745,1.5746,192100000.0
2007-10-05 22:59:00,1.5746,1.5746,1.5742,1.5742,179200000.0
2007-10-07 23:27:00,1.5725,1.5725,1.5724,1.5725,42300000.0
2007-10-07 23:28:00,1.5725,1.5727,1.5725,1.5725,30500000.0
2007-10-07 23:29:00,1.5726,1.5726,1.5722,1.5723,48700000.0
2007-10-07 23:30:00,1.5722,1.5722,1.5719,1.5719,50600000.0
2007-10-07 23:31:00,1.5721,1.5724,1.5715,1.5721,178800000.0
2007-10-07 23:32:00,1.5721,1.5723,1.5715,1.5721,67800000.0
2007-10-07 23:33:00,1.5716,1.572,1.5715,1.572,45700000.0
2007-10-07 23:34:00,1.572,1.5721,1.5706,1.5716,139400000.0
2007-10-07 23:35:00,1.5716,1.572,1.5711,1.5718,123800000.0
2007-10-07 23:36:00,1.572,1.572,1.5714,1.5719,29500000.0
2007-10-07 23:37:00,1.5718,1.5721,1.5714,1.5715,103700000.0
2007-10-07 23:38:00,1.572,1.5724,1.5717,1.572,118100000.0
2007-10-07 23:39:00,1.5724,1.5724,1.5719,1.5721,60700000.0
2007-10-07 23:40:00,1.5722,1.5722,1.5716,1.5716,20500000.0
2007-10-07 23:41:00,1.5718,1.5719,1.5714,1.5718,25800000.0
2007-10-07 23:42:00,1.5718,1.5719,1.5718,1.5719,5100000.0
2007-10-07 23:43:00,1.572,1.572,1.5716,1.5718,32300000.0
2007-10-07 23:44:00,1.5718,1.5719,1.5716,1.5719,28500000.0
2007-10-07 23:45:00,1.5719,1.572,1.5716,1.572,98000000.0
2007-10-07 23:46:00,1.572,1.572,1.5719,1.572,38400000.0
2007-10-07 23:47:00,1.572,1.5721,1.5716,1.5721,37900000.0
2007-10-07 23:48:00,1.5716,1.5726,1.5716,1.5726,88300000.0
2007-10-07 23:49:00,1.5723,1.5726,1.5719,1.5725,57600000.0
2007-10-07 23:50:00,1.5725,1.5725,1.5724,1.5724,7800000.0
2007-10-07 23:51:00,1.5721,1.5727,1.572,1.5726,31900000.0
2007-10-07 23:52:00,1.5726,1.5728,1.5725,1.5727,94100000.0
2007-10-07 23:53:00,1.5725,1.5728,1.5725,1.5728,7700000.0
2007-10-07 23:54:00,1.5723,1.5731,1.5723,1.5725,64200000.0
2007-10-07 23:55:00,1.5728,1.5729,1.5726,1.5729,14200000.0
2007-10-07 23:56:00,1.5728,1.573,1.5723,1.573,33600000.0
2007-10-07 23:57:00,1.5729,1.573,1.5721,1.5722,171800000.0
2007-10-07 23:58:00,1.5724,1.5728,1.5721,1.5725,115000000.0
2007-10-07 23:59:00,1.5724,1.5724,1.572,1.5722,32300000.0
2007-10-08 00:00:00,1.5724,1.5724,1.5716,1.5719,58100000.0
2007-10-08 00:01:00,1.5722,1.5722,1.5709,1.5711,332500000.0
2007-10-08 00:02:00,1.571,1.5713,1.5706,1.5708,296200000.0
2007-10-08 00:03:00,1.5709,1.5709,1.5705,1.5705,132400000.0
2007-10-08 00:04:00,1.5707,1.5708,1.5705,1.5707,134800000.0
2007-10-08 00:05:00,1.5708,1.5708,1.5702,1.5705,313600000.0
2007-10-08 00:06:00,1.5705,1.5709,1.5705,1.5709,248500000.0
2007-10-08 00:07:00,1.5709,1.5709,1.5706,1.5707,117800000.0
2007-10-08 00:08:00,1.5707,1.5707,1.5704,1.5707,102300000.0
2007-10-08 00:09:00,1.5706,1.5709,1.5706,1.5707,62000000.0
2007-10-08 00:10:00,1.5705,1.5707,1.5705,1.5707,94400000.0
2007-10-08 00:11:00,1.5707,1.57095,1.5706,1.57095,72600000.0
2007-10-08 00:12:00,1.57095,1.57105,1.5705,1.57105,115300000.0
2007-10-08 00:13:00,1.57095,1.57095,1.5706,1.5706,20900000.0
2007-10-08 00:14:00,1.5709,1.5718,1.5709,1.5717,134700000.0
2007-10-08 00:15:00,1.5716,1.5723,1.5716,1.57215,424600000.0
2007-10-08 00:16:00,1.5722,1.5726,1.5722,1.5723,157500000.0
2007-10-08 00:17:00,1.5723,1.5725,1.5722,1.5722,361900000.0
2007-10-08 00:18:00,1.5724,1.5724,1.5722,1.5724,82300000.0
2007-10-08 00:19:00,1.5722,1.5723,1.5718,1.572,210100000.0
2007-10-08 00:20:00,1.5719,1.572,1.5717,1.5717,218200000.0
2007-10-08 00:21:00,1.5718,1.5719,1.5711,1.5711,251400000.0
2007-10-08 00:22:00,1.5711,1.5711,1.5708,1.5708,119600000.0
2007-10-08 00:23:00,1.5708,1.571,1.5705,1.5708,167000000.0
2007-10-08 00:24:00,1.5706,1.5708,1.5705,1.5705,138600000.0
2007-10-08 00:25:00,1.5707,1.5707,1.5705,1.5706,13900000.0
2007-10-08 00:26:00,1.5706,1.5709,1.5705,1.5705,235200000.0
2007-10-08 00:27:00,1.5706,1.5708,1.5705,1.5707,171700000.0
2007-10-08 00:28:00,1.5707,1.5709,1.5707,1.5708,118100000.0
2007-10-08 00:29:00,1.5708,1.5711,1.5705,1.5709,398900000.0
2007-10-08 00:30:00,1.5709,1.5712,1.5708,1.5712,126500000.0
2007-10-08 00:31:00,1.5712,1.5714,1.571,1.5711,209200000.0
2007-10-08 00:32:00,1.5711,1.5712,1.5709,1.571,137900000.0
2007-10-08 00:33:00,1.571,1.5713,1.5706,1.5711,194000000.0
2007-10-08 00:34:00,1.5712,1.5713,1.5711,1.5712,290600000.0
2007-10-08 00:35:00,1.5713,1.5719,1.5712,1.5718,424800000.0
2007-10-08 00:36:00,1.5718,1.5719,1.5717,1.5718,142000001.0
2007-10-08 00:37:00,1.5718,1.5719,1.5718,1.5719,149800000.0
2007-10-08 00:38:00,1.5719,1.5728,1.5719,1.5727,121200000.0
2007-10-08 00:39:00,1.5726,1.5726,1.5721,1.5723,142000000.0
2007-10-08 00:40:00,1.5722,1.5726,1.5722,1.5725,76800000.0
2007-10-08 00:41:00,1.5726,1.5727,1.5725,1.5727,13900000.0
2007-10-08 00:42:00,1.5725,1.5729,1.5725,1.5729,22700000.0
2007-10-08 00:43:00,1.5726,1.57295,1.5725,1.57295,130200000.0
2007-10-08 00:44:00,1.5727,1.57275,1.5722,1.5724,68500000.0
2007-10-08 00:45:00,1.5725,1.5725,1.5724,1.5725,43600000.0
2007-10-08 00:46:00,1.5726,1.57275,1.5724,1.5725,46200000.0
2007-10-08 00:47:00,1.5726,1.5726,1.5724,1.5725,151300000.0
2007-10-08 00:48:00,1.5725,1.5728,1.5725,1.5727,248400000.0
2007-10-08 00:49:00,1.5727,1.5729,1.5725,1.5727,226300001.0
2007-10-08 00:50:00,1.5727,1.57305,1.5723,1.5723,347800000.0
2007-10-08 00:51:00,1.5725,1.5727,1.5721,1.5724,154100000.0
2007-10-08 00:52:00,1.5724,1.57265,1.5721,1.57265,88900000.0
2007-10-08 00:53:00,1.5725,1.57275,1.5724,1.57275,26000000.0
2007-10-08 00:54:00,1.5725,1.57275,1.5721,1.5724,46000000.0
2007-10-08 00:55:00,1.5723,1.57245,1.5722,1.5722,45800000.0
2007-10-08 00:56:00,1.57255,1.5726,1.5723,1.5723,28300000.0
2007-10-08 00:57:00,1.5722,1.57245,1.5722,1.57245,14700000.0
2007-10-08 00:58:00,1.57245,1.5725,1.5723,1.57245,9600000.0
2007-10-08 00:59:00,1.5723,1.5725,1.5721,1.5724,18700000.0
2007-10-08 01:00:00,1.5724,1.5725,1.5722,1.5725,16400000.0
2007-10-08 01:01:00,1.5722,1.57245,1.5722,1.5724,15500000.0
2007-10-08 01:02:00,1.5721,1.5724,1.5721,1.5724,7500000.0
2007-10-08 01:03:00,1.5724,1.5732,1.5722,1.57315,40600000.0
2007-10-08 01:04:00,1.57315,1.57315,1.573,1.5731,9600000.0
2007-10-08 01:05:00,1.57315,1.5732,1.5729,1.5729,27200000.0
2007-10-08 01:06:00,1.573,1.573,1.5727,1.5729,57400000.0
2007-10-08 01:07:00,1.5729,1.573,1.5727,1.5727,26500000.0
2007-10-08 01:08:00,1.5727,1.5732,1.5725,1.5732,110300000.0
2007-10-08 01:09:00,1.5731,1.5731,1.5731,1.5731,9800000.0
2007-10-08 01:10:00,1.5732,1.5733,1.5732,1.5733,11200000.0
2007-10-08 01:11:00,1.5732,1.5735,1.5727,1.5728,136800000.0
2007-10-08 01:12:00,1.5727,1.5734,1.5725,1.5725,114500000.0
2007-10-08 01:13:00,1.5727,1.5728,1.5727,1.5728,14400000.0
2007-10-08 01:14:00,1.5729,1.5732,1.5726,1.5728,116500000.0
2007-10-08 01:15:00,1.5728,1.5728,1.5723,1.5726,137400001.0
2007-10-08 01:16:00,1.5725,1.5727,1.5724,1.5725,162000000.0
2007-10-08 01:17:00,1.5726,1.5727,1.5724,1.5727,110600000.0
2007-10-08 01:18:00,1.5726,1.5727,1.5722,1.5722,95800000.0
2007-10-08 01:19:00,1.5724,1.5724,1.572,1.5722,267799999.0
2007-10-08 01:20:00,1.5722,1.5723,1.5715,1.5717,129100000.0
2007-10-08 01:21:00,1.5717,1.5718,1.5715,1.5718,119300000.0
2007-10-08 01:22:00,1.5717,1.5717,1.5716,1.5716,16200000.0
2007-10-08 01:23:00,1.5715,1.5716,1.5714,1.5715,87700000.0
2007-10-08 01:24:00,1.5715,1.5715,1.5711,1.5712,91500000.0
2007-10-08 01:25:00,1.571,1.5713,1.571,1.5711,65100000.0
2007-10-08 01:26:00,1.5711,1.5711,1.571,1.571,15600000.0
2007-10-08 01:27:00,1.5711,1.5712,1.5706,1.5707,242499999.0
2007-10-08 01:28:00,1.5706,1.5708,1.5705,1.5707,128300000.0
2007-10-08 01:29:00,1.5707,1.5708,1.5706,1.5708,60000000.0
2007-10-08 01:30:00,1.5707,1.5708,1.5704,1.5705,117900000.0
2007-10-08 01:31:00,1.5706,1.5707,1.5695,1.5699,364900000.0
2007-10-08 01:32:00,1.5699,1.5699,1.5684,1.5688,570700000.0
2007-10-08 01:33:00,1.569,1.569,1.5684,1.5686,172900000.0
2007-10-08 01:34:00,1.5685,1.5687,1.5677,1.5682,299200000.0
2007-10-08 01:35:00,1.5681,1.569,1.5679,1.5687,274000000.0
2007-10-08 01:36:00,1.5687,1.5691,1.5686,1.5687,184099999.0
2007-10-08 01:37:00,1.569,1.5691,1.5688,1.569,144500000.0
2007-10-08 01:38:00,1.569,1.5693,1.5689,1.5692,139900000.0
2007-10-08 01:39:00,1.5691,1.5694,1.5691,1.5692,57700000.0
2007-10-08 01:40:00,1.5692,1.5694,1.5687,1.5688,179900000.0
2007-10-08 01:41:00,1.5687,1.5689,1.5686,1.5689,32100000.0
2007-10-08 01:42:00,1.5689,1.5693,1.5687,1.5692,57400000.0
2007-10-08 01:43:00,1.5692,1.57,1.56905,1.5699,213600001.0
2007-10-08 01:44:00,1.57,1.5702,1.5697,1.5699,100800000.0
2007-10-08 01:45:00,1.5699,1.5699,1.5694,1.5696,73400000.0
2007-10-08 01:46:00,1.5696,1.5696,1.5688,1.5689,170700000.0
2007-10-08 01:47:00,1.5688,1.5694,1.5687,1.5694,144000000.0
2007-10-08 01:48:00,1.5693,1.5698,1.5693,1.5694,143700000.0
2007-10-08 01:49:00,1.5695,1.5696,1.5691,1.5691,161800000.0
2007-10-08 01:50:00,1.5691,1.5691,1.5685,1.569,167500000.0
2007-10-08 01:51:00,1.569,1.5692,1.569,1.5692,37700000.0
2007-10-08 01:52:00,1.5689,1.5693,1.5688,1.5691,64300000.0
2007-10-08 01:53:00,1.5692,1.5692,1.5689,1.5689,11600000.0
2007-10-08 01:54:00,1.5692,1.5693,1.5689,1.5693,26000000.0
2007-10-08 01:55:00,1.5691,1.5693,1.5691,1.5693,5100000.0
2007-10-08 01:56:00,1.5692,1.5697,1.5688,1.5696,188000000.0
2007-10-08 01:57:00,1.5694,1.5696,1.5693,1.5693,13700000.0
2007-10-08 01:58:00,1.5695,1.5695,1.5691,1.5695,99300000.0
2007-10-08 01:59:00,1.5693,1.5694,1.569,1.5693,70300000.0
2007-10-08 02:00:00,1.5693,1.5693,1.5687,1.5687,138000000.0
2007-10-08 02:01:00,1.569,1.5693,1.5688,1.5691,272800000.0
2007-10-08 02:02:00,1.569,1.5691,1.5688,1.5688,24500000.0
2007-10-08 02:03:00,1.569,1.569,1.5689,1.5689,9600000.0
2007-10-08 02:04:00,1.5688,1.5689,1.5686,1.5688,130800000.0
2007-10-08 02:05:00,1.5688,1.569,1.5685,1.5689,160800002.0
2007-10-08 02:06:00,1.5689,1.5697,1.5689,1.5695,315500000.0
2007-10-08 02:07:00,1.5696,1.5701,1.5695,1.5697,182600000.0
2007-10-08 02:08:00,1.5697,1.5698,1.5695,1.5697,65500000.0
2007-10-08 02:09:00,1.5696,1.5701,1.5696,1.5698,271900000.0
2007-10-08 02:10:00,1.5697,1.5697,1.5691,1.5691,87400000.0
2007-10-08 02:11:00,1.5692,1.5692,1.5688,1.5691,63500000.0
2007-10-08 02:12:00,1.5691,1.5692,1.5689,1.569,67399999.0
2007-10-08 02:13:00,1.569,1.569,1.5687,1.569,102000000.0
2007-10-08 02:14:00,1.569,1.5692,1.5688,1.569,71300000.0
2007-10-08 02:15:00,1.5691,1.5695,1.5691,1.5695,50800000.0
2007-10-08 02:16:00,1.5694,1.5705,1.5694,1.5705,211599999.0
2007-10-08 02:17:00,1.5704,1.5705,1.5702,1.5704,66100000.0
2007-10-08 02:18:00,1.5702,1.5702,1.5698,1.5698,95900000.0
2007-10-08 02:19:00,1.5698,1.5698,1.5681,1.5681,175200000.0
2007-10-08 02:20:00,1.5682,1.5692,1.5681,1.5691,306199999.0
2007-10-08 02:21:00,1.5692,1.5693,1.5689,1.5689,97100000.0
2007-10-08 02:22:00,1.569,1.569,1.5685,1.5688,324600000.0
2007-10-08 02:23:00,1.5688,1.5688,1.5684,1.5686,118600000.0
2007-10-08 02:24:00,1.5686,1.5687,1.5684,1.5684,70700000.0
2007-10-08 02:25:00,1.5684,1.5684,1.5682,1.56825,34100000.0
2007-10-08 02:26:00,1.56835,1.56845,1.56785,1.56805,35200000.0
2007-10-08 02:27:00,1.56805,1.56835,1.5677,1.5683,116400000.0
2007-10-08 02:28:00,1.5683,1.56835,1.5678,1.5682,106500000.0
2007-10-08 02:29:00,1.5683,1.56835,1.5681,1.5683,20200000.0
2007-10-08 02:30:00,1.5681,1.5683,1.568,1.568,31000000.0
2007-10-08 02:31:00,1.568,1.5684,1.568,1.56835,62800000.0
2007-10-08 02:32:00,1.56835,1.56835,1.5681,1.5681,28000000.0
2007-10-08 02:33:00,1.5684,1.5688,1.5681,1.56875,73800000.0
2007-10-08 02:34:00,1.5688,1.5688,1.5684,1.5685,50800000.0
2007-10-08 02:35:00,1.5685,1.569,1.5683,1.569,98700000.0
2007-10-08 02:36:00,1.5691,1.5694,1.569,1.5692,219700000.0
2007-10-08 02:37:00,1.5692,1.5693,1.569,1.5691,225300000.0
2007-10-08 02:38:00,1.5691,1.5691,1.5688,1.5691,115400000.0
2007-10-08 02:39:00,1.5689,1.5694,1.5689,1.5689,209900000.0
2007-10-08 02:40:00,1.5688,1.5694,1.5688,1.569,224600000.0
2007-10-08 02:41:00,1.569,1.569,1.5688,1.56895,21600000.0
2007-10-08 02:42:00,1.56895,1.569,1.5684,1.5687,60200000.0
2007-10-08 02:43:00,1.5685,1.5688,1.5681,1.56835,44700000.0
2007-10-08 02:44:00,1.56835,1.56835,1.5679,1.568,51899999.0
2007-10-08 02:45:00,1.5678,1.5681,1.5677,1.56785,88300000.0
2007-10-08 02:46:00,1.5676,1.56775,1.5669,1.5673,148900000.0
2007-10-08 02:47:00,1.5673,1.5674,1.5668,1.5668,135200000.0
2007-10-08 02:48:00,1.5671,1.5671,1.5668,1.56695,39600000.0
2007-10-08 02:49:00,1.56695,1.56705,1.5668,1.5668,115600000.0
2007-10-08 02:50:00,1.5671,1.5677,1.5671,1.5675,108200000.0
2007-10-08 02:51:00,1.5672,1.5675,1.5672,1.5673,61699999.0
2007-10-08 02:52:00,1.5675,1.5678,1.5674,1.5678,128000000.0
2007-10-08 02:53:00,1.5677,1.5683,1.5677,1.5681,96200000.0
2007-10-08 02:54:00,1.5682,1.5684,1.5679,1.5679,50500000.0
2007-10-08 02:55:00,1.5679,1.5681,1.5677,1.5678,135700000.0
2007-10-08 02:56:00,1.568,1.568,1.5676,1.5678,40400000.0
2007-10-08 02:57:00,1.56775,1.5678,1.5676,1.5677,29000000.0
2007-10-08 02:58:00,1.5678,1.568,1.5677,1.5677,87900000.0
2007-10-08 02:59:00,1.5677,1.568,1.5676,1.5679,53600000.0
2007-10-08 03:00:00,1.5679,1.568,1.5677,1.568,21700000.0
2007-10-08 03:01:00,1.5677,1.5679,1.5671,1.5671,160100000.0
2007-10-08 03:02:00,1.5673,1.5674,1.5669,1.5671,233800000.0
2007-10-08 03:03:00,1.567,1.5671,1.5667,1.5669,99600000.0
2007-10-08 03:04:00,1.5671,1.5671,1.5669,1.5671,55800000.0
2007-10-08 03:05:00,1.5669,1.5672,1.5668,1.5672,169300000.0
2007-10-08 03:06:00,1.5673,1.5673,1.5665,1.5669,158800000.0
2007-10-08 03:07:00,1.5669,1.567,1.5666,1.5667,146000000.0
2007-10-08 03:08:00,1.5668,1.567,1.5666,1.5669,223700000.0
2007-10-08 03:09:00,1.5669,1.567,1.5666,1.5667,324599999.0
2007-10-08 03:10:00,1.5666,1.5669,1.5664,1.5664,155999999.0
2007-10-08 03:11:00,1.5667,1.5667,1.5662,1.5662,206399998.0
2007-10-08 03:12:00,1.5663,1.5665,1.566,1.5662,150700000.0
2007-10-08 03:13:00,1.5662,1.5662,1.5657,1.5658,180100000.0
2007-10-08 03:14:00,1.5657,1.567,1.5657,1.5669,399400000.0
2007-10-08 03:15:00,1.5669,1.5674,1.5664,1.5664,376499999.0
2007-10-08 03:16:00,1.5666,1.567,1.5664,1.5669,148800000.0
2007-10-08 03:17:00,1.567,1.567,1.5667,1.5668,85300000.0
2007-10-08 03:18:00,1.5668,1.5669,1.5668,1.5668,52100000.0
2007-10-08 03:19:00,1.5669,1.567,1.5665,1.5666,179000000.0
2007-10-08 03:20:00,1.5666,1.5667,1.5666,1.5667,52200000.0
2007-10-08 03:21:00,1.5666,1.5666,1.5664,1.5664,104600000.0
2007-10-08 03:22:00,1.5663,1.5664,1.5663,1.5664,9900000.0
2007-10-08 03:23:00,1.5666,1.5668,1.5665,1.5666,66400000.0
2007-10-08 03:24:00,1.5667,1.5668,1.5667,1.5668,14400000.0
2007-10-08 03:25:00,1.5666,1.567,1.5665,1.5669,106700000.0
2007-10-08 03:26:00,1.5668,1.5674,1.5668,1.5672,143900000.0
2007-10-08 03:27:00,1.5672,1.5675,1.5672,1.5674,176100000.0
2007-10-08 03:28:00,1.5674,1.5675,1.5673,1.5673,37100000.0
2007-10-08 03:29:00,1.5674,1.5681,1.5673,1.568,224200000.0
2007-10-08 03:30:00,1.568,1.568,1.5678,1.5678,99300000.0
2007-10-08 03:31:00,1.5678,1.5679,1.5678,1.5678,92400000.0
2007-10-08 03:32:00,1.5679,1.5682,1.5679,1.5681,117800000.0
2007-10-08 03:33:00,1.5682,1.5682,1.5677,1.5677,118700000.0
2007-10-08 03:34:00,1.5677,1.5679,1.5675,1.5677,241400000.0
2007-10-08 03:35:00,1.5677,1.5681,1.5677,1.5679,107600000.0
2007-10-08 03:36:00,1.5681,1.5681,1.5681,1.5681,2400000.0
2007-10-08 03:37:00,1.568,1.5682,1.568,1.5681,48000000.0
2007-10-08 03:38:00,1.5679,1.5682,1.5679,1.5681,108300000.0
2007-10-08 03:39:00,1.5682,1.5682,1.568,1.5681,50000000.0
2007-10-08 03:40:00,1.5681,1.5682,1.568,1.5681,28700000.0
2007-10-08 03:41:00,1.5679,1.5683,1.5679,1.5679,210800000.0
2007-10-08 03:42:00,1.5681,1.5681,1.5678,1.5678,28400000.0
2007-10-08 03:43:00,1.5679,1.5682,1.5679,1.5679,109100000.0
2007-10-08 03:44:00,1.5682,1.5682,1.5682,1.5682,8100000.0
2007-10-08 03:45:00,1.5683,1.5683,1.5682,1.5682,20400000.0
2007-10-08 03:46:00,1.5684,1.5686,1.5684,1.5685,65000000.0
2007-10-08 03:47:00,1.5684,1.5687,1.5683,1.5684,62700000.0
2007-10-08 03:48:00,1.5684,1.5686,1.5683,1.5683,50400000.0
2007-10-08 03:49:00,1.5683,1.5684,1.568,1.5682,50300000.0
2007-10-08 03:50:00,1.5682,1.5682,1.568,1.568,100600000.0
2007-10-08 03:51:00,1.5679,1.5679,1.5678,1.5678,15500000.0
2007-10-08 03:52:00,1.5678,1.5679,1.5678,1.5678,27300000.0
2007-10-08 03:53:00,1.568,1.568,1.5676,1.5677,94700000.0
2007-10-08 03:54:00,1.5678,1.5679,1.5678,1.5679,13700000.0
2007-10-08 03:55:00,1.5679,1.5679,1.5676,1.5677,42200000.0
2007-10-08 03:56:00,1.5675,1.5676,1.5675,1.5676,26900000.0
2007-10-08 03:57:00,1.5676,1.5678,1.5676,1.5678,12500000.0
2007-10-08 03:58:00,1.5678,1.5679,1.5675,1.5678,136800000.0
2007-10-08 03:59:00,1.5679,1.5683,1.5678,1.568,89700000.0
2007-10-08 04:00:00,1.5681,1.5682,1.5679,1.5682,82400000.0
2007-10-08 04:01:00,1.5683,1.5683,1.5681,1.5682,31400000.0
2007-10-08 04:02:00,1.5682,1.5682,1.568,1.568,43100000.0
2007-10-08 04:03:00,1.568,1.5684,1.568,1.5684,60600000.0
2007-10-08 04:04:00,1.5683,1.5685,1.5677,1.5678,136400000.0
2007-10-08 04:05:00,1.568,1.5682,1.568,1.5681,66700000.0
2007-10-08 04:06:00,1.5681,1.5684,1.5681,1.5684,41600000.0
2007-10-08 04:07:00,1.5685,1.5689,1.5684,1.5687,137900000.0
2007-10-08 04:08:00,1.5687,1.5687,1.5685,1.5686,35400000.0
2007-10-08 04:09:00,1.5686,1.5687,1.5684,1.5684,69900000.0
2007-10-08 04:10:00,1.5686,1.5686,1.5683,1.5683,64800000.0
2007-10-08 04:11:00,1.5684,1.5684,1.5684,1.5684,4800000.0
2007-10-08 04:12:00,1.5684,1.5685,1.5682,1.5684,119100000.0
2007-10-08 04:13:00,1.5683,1.5686,1.5683,1.5686,35100000.0
2007-10-08 04:14:00,1.5686,1.5689,1.5684,1.5689,63900000.0
2007-10-08 04:15:00,1.5689,1.5689,1.5687,1.5687,17400000.0
2007-10-08 04:16:00,1.5688,1.5688,1.5686,1.5686,15700000.0
2007-10-08 04:17:00,1.5687,1.5687,1.5686,1.5687,20500000.0
2007-10-08 04:18:00,1.5687,1.5687,1.5686,1.5686,9600000.0
2007-10-08 04:19:00,1.5685,1.5685,1.5681,1.5684,71300000.0
2007-10-08 04:20:00,1.5682,1.5683,1.568,1.5682,113199999.0
2007-10-08 04:21:00,1.5682,1.5682,1.5681,1.5681,60100000.0
2007-10-08 04:23:00,1.5684,1.5684,1.5683,1.5684,45700000.0
2007-10-08 04:25:00,1.5685,1.5687,1.5685,1.5687,30600000.0
2007-10-08 04:26:00,1.5685,1.5685,1.5684,1.5685,14400000.0
2007-10-08 04:27:00,1.5686,1.5686,1.5681,1.5681,55200000.0
2007-10-08 04:28:00,1.5681,1.5683,1.568,1.568,42900000.0
2007-10-08 04:29:00,1.5681,1.5681,1.5681,1.5681,11400000.0
2007-10-08 04:30:00,1.5681,1.5681,1.5681,1.5681,11400000.0
2007-10-08 04:31:00,1.5681,1.5681,1.5681,1.5681,11400000.0
2007-10-08 04:32:00,1.5682,1.5682,1.568,1.5682,18500000.0
2007-10-08 04:33:00,1.5681,1.5682,1.5678,1.5679,105200000.0
2007-10-08 04:34:00,1.5679,1.568,1.5678,1.5679,25300000.0
2007-10-08 04:35:00,1.5678,1.5679,1.5678,1.5678,37300000.0
2007-10-08 04:36:00,1.5678,1.5678,1.5678,1.5678,6800000.0
2007-10-08 04:37:00,1.5678,1.5681,1.5677,1.5678,96100000.0
2007-10-08 04:38:00,1.5679,1.5682,1.5679,1.568,112500000.0
2007-10-08 04:39:00,1.5679,1.568,1.5678,1.568,41600000.0
2007-10-08 04:40:00,1.5681,1.5683,1.5679,1.5682,128600000.0
2007-10-08 04:41:00,1.5681,1.5683,1.5679,1.5683,90900000.0
2007-10-08 04:42:00,1.5683,1.5683,1.5679,1.5682,74000000.0
2007-10-08 04:43:00,1.568,1.568,1.568,1.568,14800000.0
2007-10-08 04:44:00,1.5681,1.5683,1.5681,1.5683,43400000.0
2007-10-08 04:45:00,1.5683,1.5684,1.5682,1.5683,24000000.0
2007-10-08 04:46:00,1.5683,1.5683,1.5683,1.5683,2400000.0
2007-10-08 04:47:00,1.5683,1.5683,1.5683,1.5683,2400000.0
2007-10-08 04:48:00,1.5683,1.5684,1.5681,1.5681,47800000.0
2007-10-08 04:49:00,1.5683,1.5683,1.5679,1.5681,78100000.0
2007-10-08 04:50:00,1.5681,1.5681,1.5679,1.5681,76300000.0
2007-10-08 04:51:00,1.5683,1.5685,1.5682,1.5684,72700000.0
2007-10-08 04:52:00,1.5684,1.5684,1.5682,1.5682,27700000.0
2007-10-08 04:53:00,1.5684,1.5684,1.5682,1.5682,11600000.0
2007-10-08 04:54:00,1.5684,1.5684,1.5682,1.5682,38200000.0
2007-10-08 04:55:00,1.5682,1.5682,1.5682,1.5682,3200000.0
2007-10-08 04:56:00,1.5682,1.5682,1.5682,1.5682,13100000.0
2007-10-08 04:57:00,1.5682,1.5684,1.5682,1.5684,13800000.0
2007-10-08 04:58:00,1.5684,1.5684,1.5682,1.5682,44200000.0
2007-10-08 04:59:00,1.5682,1.5684,1.5682,1.5683,49800000.0
2007-10-08 05:00:00,1.5683,1.5688,1.5683,1.5686,153400000.0
2007-10-08 05:01:00,1.5686,1.569,1.5686,1.569,116400000.0
2007-10-08 05:02:00,1.5691,1.5691,1.5687,1.569,81000000.0
2007-10-08 05:03:00,1.569,1.5691,1.5688,1.5689,74900000.0
2007-10-08 05:04:00,1.5689,1.5691,1.5683,1.5683,116500000.0
2007-10-08 05:05:00,1.5684,1.5687,1.5682,1.5684,76700000.0
2007-10-08 05:06:00,1.5686,1.5687,1.5682,1.56865,55100000.0
2007-10-08 05:07:00,1.5684,1.5687,1.5684,1.5687,8000000.0
2007-10-08 05:08:00,1.5685,1.5687,1.5685,1.5685,39600000.0
2007-10-08 05:09:00,1.5685,1.5685,1.5685,1.5685,18200000.0
2007-10-08 05:10:00,1.5685,1.56885,1.5684,1.5686,63700000.0
2007-10-08 05:11:00,1.5684,1.5687,1.5684,1.56865,66500000.0
2007-10-08 05:12:00,1.5687,1.5688,1.5687,1.56875,7200000.0
2007-10-08 05:13:00,1.56875,1.5688,1.5687,1.5687,7100000.0
2007-10-08 05:14:00,1.56865,1.56865,1.5682,1.5682,106100000.0
2007-10-08 05:15:00,1.5685,1.56855,1.5681,1.5684,90900000.0
2007-10-08 05:16:00,1.5683,1.5684,1.5679,1.5682,84200000.0
2007-10-08 05:17:00,1.5684,1.5684,1.5681,1.5681,27400000.0
2007-10-08 05:18:00,1.5681,1.5681,1.5681,1.5681,13200000.0
2007-10-08 05:19:00,1.5681,1.5683,1.5679,1.5679,37900000.0
2007-10-08 05:20:00,1.5679,1.5681,1.5675,1.5677,103000000.0
2007-10-08 05:21:00,1.5678,1.5678,1.5674,1.5675,295000000.0
2007-10-08 05:22:00,1.5675,1.5683,1.5675,1.5679,147500000.0
2007-10-08 05:23:00,1.5677,1.5679,1.5677,1.5677,42600000.0
2007-10-08 05:24:00,1.5677,1.5678,1.5676,1.5678,65000000.0
2007-10-08 05:25:00,1.5676,1.5678,1.5672,1.5674,125400000.0
2007-10-08 05:26:00,1.5675,1.5675,1.5665,1.5666,214300001.0
2007-10-08 05:27:00,1.5669,1.5675,1.5669,1.5671,125200000.0
2007-10-08 05:28:00,1.5671,1.5674,1.5669,1.5672,179500000.0
2007-10-08 05:29:00,1.5671,1.5672,1.5669,1.5672,54500000.0
2007-10-08 05:30:00,1.567,1.5672,1.56695,1.56695,33300000.0
2007-10-08 05:31:00,1.56695,1.56725,1.5667,1.5672,44800000.0
2007-10-08 05:32:00,1.5672,1.56725,1.5669,1.5671,14300000.0
2007-10-08 05:33:00,1.5672,1.5673,1.567,1.5673,32100000.0
2007-10-08 05:34:00,1.5673,1.56735,1.5671,1.56725,24900000.0
2007-10-08 05:35:00,1.56725,1.5678,1.567,1.5675,100400000.0
2007-10-08 05:36:00,1.5672,1.56755,1.5672,1.56755,28900000.0
2007-10-08 05:37:00,1.56755,1.56755,1.56755,1.56755,2800000.0
2007-10-08 05:38:00,1.56755,1.56755,1.567,1.567,35900000.0
2007-10-08 05:39:00,1.567,1.56735,1.567,1.56725,26500000.0
2007-10-08 05:40:00,1.5673,1.56755,1.5671,1.56755,13300000.0
2007-10-08 05:41:00,1.56755,1.56755,1.5672,1.56745,3800000.0
2007-10-08 05:42:00,1.56745,1.56775,1.56745,1.56775,15300000.0
2007-10-08 05:43:00,1.56775,1.5679,1.5675,1.5678,45400000.0
2007-10-08 05:44:00,1.5678,1.568,1.5678,1.568,3100000.0
2007-10-08 05:45:00,1.5678,1.5681,1.5678,1.5681,22400000.0
2007-10-08 05:46:00,1.5681,1.5682,1.5678,1.56795,39700000.0
2007-10-08 05:47:00,1.56795,1.56795,1.56785,1.56785,5500000.0
2007-10-08 05:48:00,1.56785,1.568,1.56775,1.5678,40700000.0
2007-10-08 05:49:00,1.568,1.568,1.5679,1.5679,6600000.0
2007-10-08 05:50:00,1.5679,1.5679,1.5678,1.5678,13800000.0
2007-10-08 05:51:00,1.56775,1.56775,1.5673,1.5675,67500000.0
2007-10-08 05:52:00,1.5676,1.5676,1.5672,1.5676,21000000.0
2007-10-08 05:53:00,1.5674,1.5676,1.5674,1.5676,4100000.0
2007-10-08 05:54:00,1.56755,1.56755,1.56755,1.56755,600000.0
2007-10-08 05:55:00,1.5675,1.5678,1.5675,1.5678,34000000.0
2007-10-08 05:56:00,1.5678,1.5679,1.5676,1.5676,25400000.0
2007-10-08 05:57:00,1.5679,1.5682,1.5674,1.56815,136000000.0
2007-10-08 05:58:00,1.568,1.5681,1.5676,1.568,109100001.0
2007-10-08 05:59:00,1.5681,1.5685,1.568,1.5685,157500000.0
2007-10-08 06:00:00,1.5683,1.5687,1.5683,1.5687,151599999.0
2007-10-08 06:01:00,1.5686,1.5686,1.5681,1.5681,26800000.0
2007-10-08 06:02:00,1.5683,1.5683,1.5683,1.5683,2400000.0
2007-10-08 06:03:00,1.5682,1.5682,1.5676,1.5676,109300000.0
2007-10-08 06:04:00,1.5677,1.5678,1.5675,1.5675,77700000.0
2007-10-08 06:05:00,1.5675,1.5677,1.5673,1.5675,178600000.0
2007-10-08 06:06:00,1.5677,1.5678,1.5675,1.5675,57900000.0
2007-10-08 06:07:00,1.5676,1.5677,1.5676,1.5677,29100000.0
2007-10-08 06:08:00,1.5675,1.5675,1.5674,1.5675,37300000.0
2007-10-08 06:09:00,1.5678,1.5678,1.5676,1.5677,37300000.0
2007-10-08 06:10:00,1.5679,1.5679,1.5679,1.5679,2400000.0
2007-10-08 06:11:00,1.5678,1.5678,1.5677,1.5677,12000000.0
2007-10-08 06:12:00,1.5677,1.5677,1.5676,1.5676,60400000.0
2007-10-08 06:13:00,1.5677,1.568,1.5677,1.568,118900000.0
2007-10-08 06:14:00,1.568,1.5681,1.568,1.5681,94000000.0
2007-10-08 06:15:00,1.5684,1.5684,1.5681,1.5682,18500000.0
2007-10-08 06:16:00,1.5682,1.5684,1.5679,1.56825,62000000.0
2007-10-08 06:17:00,1.56825,1.56845,1.568,1.5681,84900000.0
2007-10-08 06:18:00,1.5682,1.5684,1.5682,1.5684,24799999.0
2007-10-08 06:19:00,1.5684,1.5684,1.5679,1.5681,45100000.0
2007-10-08 06:20:00,1.5681,1.5683,1.5679,1.5681,69000000.0
2007-10-08 06:21:00,1.5682,1.5682,1.5681,1.5681,41200000.0
2007-10-08 06:22:00,1.5681,1.5683,1.5681,1.5682,79999998.0
2007-10-08 06:23:00,1.5683,1.5683,1.5683,1.5683,1700000.0
2007-10-08 06:24:00,1.5684,1.5686,1.5683,1.5685,58200000.0
2007-10-08 06:25:00,1.5685,1.5688,1.5685,1.5685,109700000.0
2007-10-08 06:26:00,1.5684,1.5686,1.5684,1.5685,46500000.0
2007-10-08 06:27:00,1.5686,1.5686,1.5686,1.5686,2400000.0
2007-10-08 06:28:00,1.5685,1.5685,1.5684,1.5684,21699999.0
2007-10-08 06:29:00,1.5686,1.5686,1.5682,1.5682,16900000.0
2007-10-08 06:30:00,1.5681,1.5681,1.5681,1.5681,13200000.0
2007-10-08 06:31:00,1.5682,1.5683,1.5682,1.5683,61400000.0
2007-10-08 06:32:00,1.5683,1.5685,1.5682,1.5685,203100000.0
2007-10-08 06:33:00,1.5683,1.5683,1.5682,1.5683,50800000.0
2007-10-08 06:34:00,1.5684,1.5686,1.5684,1.5685,61000000.0
2007-10-08 06:35:00,1.5685,1.5687,1.5684,1.5686,129200000.0
2007-10-08 06:36:00,1.5685,1.5685,1.5684,1.5684,39600000.0
2007-10-08 06:37:00,1.5684,1.5688,1.5683,1.5688,116800000.0
2007-10-08 06:38:00,1.5688,1.5691,1.5688,1.569,146400000.0
2007-10-08 06:39:00,1.5689,1.5689,1.5685,1.5685,95900000.0
2007-10-08 06:40:00,1.5686,1.5688,1.5685,1.5687,73700000.0
2007-10-08 06:41:00,1.5684,1.5686,1.5684,1.5686,31600000.0
2007-10-08 06:42:00,1.5686,1.5686,1.5686,1.5686,10700000.0
2007-10-08 06:43:00,1.5683,1.5686,1.5683,1.5686,67800000.0
2007-10-08 06:44:00,1.5686,1.5686,1.5683,1.5686,102100000.0
2007-10-08 06:45:00,1.5686,1.5686,1.5683,1.5683,88000000.0
2007-10-08 06:46:00,1.5684,1.5685,1.5682,1.5684,76400000.0
2007-10-08 06:47:00,1.5684,1.5688,1.5684,1.5685,95700000.0
2007-10-08 06:48:00,1.5685,1.5686,1.5683,1.5683,36100000.0
2007-10-08 06:49:00,1.5685,1.5686,1.5683,1.5686,163200000.0
2007-10-08 06:50:00,1.5686,1.5686,1.5684,1.5684,76900000.0
2007-10-08 06:51:00,1.5685,1.5686,1.5684,1.5686,57200000.0
2007-10-08 06:52:00,1.5684,1.5684,1.5684,1.5684,10800000.0
2007-10-08 06:53:00,1.5685,1.5689,1.5683,1.5684,113000000.0
2007-10-08 06:54:00,1.5684,1.5686,1.5683,1.5684,31700000.0
2007-10-08 06:55:00,1.5683,1.5684,1.5683,1.5684,20100000.0
2007-10-08 06:56:00,1.5684,1.5685,1.5682,1.5683,66400000.0
2007-10-08 06:57:00,1.5683,1.5686,1.568,1.5686,222200000.0
2007-10-08 06:58:00,1.5685,1.5685,1.5685,1.5685,17400000.0
2007-10-08 06:59:00,1.5684,1.5684,1.5684,1.5684,16200000.0
2007-10-08 07:00:00,1.5684,1.5688,1.5684,1.5686,59400000.0
2007-10-08 07:01:00,1.5684,1.5686,1.5683,1.5684,66200000.0
2007-10-08 07:02:00,1.5684,1.5684,1.5684,1.5684,1700000.0
2007-10-08 07:04:00,1.5684,1.5684,1.5684,1.5684,3300000.0
2007-10-08 07:05:00,1.5685,1.5685,1.5684,1.5684,8100000.0
2007-10-08 07:06:00,1.5685,1.5685,1.5681,1.5682,145199999.0
2007-10-08 07:07:00,1.5683,1.5684,1.568,1.5684,48000000.0
2007-10-08 07:08:00,1.5684,1.5685,1.5683,1.5683,23000000.0
2007-10-08 07:09:00,1.5685,1.5685,1.5684,1.5684,11400000.0
2007-10-08 07:10:00,1.5684,1.5684,1.5683,1.5683,15500000.0
2007-10-08 07:11:00,1.5683,1.5683,1.5682,1.5683,67500000.0
2007-10-08 07:12:00,1.5683,1.5683,1.5683,1.5683,6700000.0
2007-10-08 07:13:00,1.5684,1.5684,1.5684,1.5684,36900000.0
2007-10-08 07:14:00,1.5684,1.5684,1.5683,1.5683,4800000.0
2007-10-08 07:15:00,1.5684,1.5684,1.5684,1.5684,1600000.0
2007-10-08 07:16:00,1.5683,1.5683,1.5682,1.5682,8000000.0
2007-10-08 07:17:00,1.5683,1.5683,1.5683,1.5683,26100000.0
2007-10-08 07:18:00,1.5683,1.5683,1.5682,1.5682,119600000.0
2007-10-08 07:19:00,1.5682,1.5682,1.5681,1.5682,66800000.0
2007-10-08 07:20:00,1.5681,1.5683,1.568,1.5682,114900000.0
2007-10-08 07:21:00,1.5682,1.5683,1.5682,1.5683,11200000.0
2007-10-08 07:22:00,1.5682,1.5683,1.568,1.5681,55800000.0
2007-10-08 07:23:00,1.5681,1.56845,1.5681,1.56835,24600000.0
2007-10-08 07:24:00,1.5684,1.5684,1.5682,1.5682,9900000.0
2007-10-08 07:25:00,1.5684,1.5684,1.56825,1.56825,9600000.0
2007-10-08 07:26:00,1.56825,1.56825,1.568,1.568,9800000.0
2007-10-08 07:27:00,1.5681,1.56815,1.5678,1.5678,58600000.0
2007-10-08 07:28:00,1.5678,1.5678,1.5671,1.5675,82400000.0
2007-10-08 07:29:00,1.5674,1.5674,1.5667,1.5671,245699999.0
2007-10-08 07:30:00,1.5669,1.567,1.5662,1.5662,133400000.0
2007-10-08 07:31:00,1.5662,1.5669,1.5661,1.5661,348599999.0
2007-10-08 07:32:00,1.56615,1.56625,1.5656,1.5658,282400000.0
2007-10-08 07:33:00,1.56585,1.56595,1.5652,1.5656,148000000.0
2007-10-08 07:34:00,1.5656,1.5657,1.565,1.5653,272000000.0
2007-10-08 07:35:00,1.56525,1.5653,1.5644,1.56525,202900000.0
2007-10-08 07:36:00,1.5652,1.5659,1.5649,1.5658,187600000.0
2007-10-08 07:37:00,1.5658,1.5658,1.5653,1.5655,151900000.0
2007-10-08 07:38:00,1.5655,1.5656,1.565,1.5653,140500000.0
2007-10-08 07:39:00,1.5654,1.5654,1.5648,1.565,123000000.0
2007-10-08 07:40:00,1.5648,1.5653,1.5645,1.5648,226900000.0
2007-10-08 07:41:00,1.5648,1.5652,1.5646,1.5651,216200000.0
2007-10-08 07:42:00,1.565,1.565,1.5644,1.5644,255699997.0
2007-10-08 07:43:00,1.5645,1.5647,1.56415,1.5644,175600001.0
2007-10-08 07:44:00,1.5644,1.5649,1.5644,1.5649,234100000.0
2007-10-08 07:45:00,1.5648,1.56515,1.5647,1.56505,215700000.0
2007-10-08 07:46:00,1.5651,1.56545,1.565,1.56545,35200000.0
2007-10-08 07:47:00,1.56545,1.5656,1.5649,1.5651,87800000.0
2007-10-08 07:48:00,1.5652,1.56545,1.5649,1.565,84000000.0
2007-10-08 07:49:00,1.56505,1.56525,1.56495,1.56515,40000000.0
2007-10-08 07:50:00,1.56505,1.56525,1.565,1.56515,37600000.0
2007-10-08 07:51:00,1.56525,1.5655,1.5651,1.56545,48800000.0
2007-10-08 07:52:00,1.56545,1.5656,1.5653,1.5653,122400000.0
2007-10-08 07:53:00,1.5653,1.5655,1.565,1.565,82400000.0
2007-10-08 07:54:00,1.5651,1.5652,1.5648,1.5651,209400000.0
2007-10-08 07:55:00,1.5653,1.5657,1.5652,1.5654,197800000.0
2007-10-08 07:56:00,1.5654,1.5657,1.5652,1.5656,195800000.0
2007-10-08 07:57:00,1.5657,1.5659,1.5656,1.5658,136600000.0
2007-10-08 07:58:00,1.5657,1.5658,1.5655,1.5656,140800000.0
2007-10-08 07:59:00,1.5656,1.5656,1.5653,1.5655,48800000.0
2007-10-08 08:00:00,1.5654,1.5655,1.5654,1.5654,53600000.0
2007-10-08 08:01:00,1.5655,1.5655,1.5653,1.5655,70600001.0
2007-10-08 08:02:00,1.5654,1.5655,1.5651,1.5654,61700000.0
2007-10-08 08:03:00,1.5654,1.5655,1.5647,1.5652,99000000.0
2007-10-08 08:04:00,1.5651,1.5652,1.5646,1.5649,171600000.0
2007-10-08 08:05:00,1.565,1.565,1.5647,1.5649,138800000.0
2007-10-08 08:06:00,1.5647,1.5649,1.5641,1.5647,366899998.0
2007-10-08 08:07:00,1.5646,1.5649,1.5643,1.5647,385600000.0
2007-10-08 08:08:00,1.5647,1.5648,1.5644,1.5647,127200000.0
2007-10-08 08:09:00,1.5647,1.5652,1.5647,1.565,228900000.0
2007-10-08 08:10:00,1.5651,1.5659,1.5643,1.5656,473099999.0
2007-10-08 08:11:00,1.5657,1.5665,1.5648,1.5651,642799999.0
2007-10-08 08:12:00,1.5649,1.5658,1.5646,1.5654,258900000.0
2007-10-08 08:13:00,1.5655,1.5656,1.5652,1.5656,166500000.0
2007-10-08 08:14:00,1.5656,1.5667,1.5656,1.566,204200000.0
2007-10-08 08:15:00,1.566,1.5666,1.5658,1.5662,270000000.0
2007-10-08 08:16:00,1.5662,1.5664,1.5655,1.5655,234900000.0
2007-10-08 08:17:00,1.5656,1.5658,1.5651,1.5657,127300000.0
2007-10-08 08:18:00,1.5658,1.5659,1.5658,1.5658,83900000.0
2007-10-08 08:19:00,1.5658,1.5659,1.5653,1.5655,230400000.0
2007-10-08 08:20:00,1.5654,1.5656,1.5653,1.5654,211800000.0
2007-10-08 08:21:00,1.5654,1.5655,1.5653,1.5654,126400000.0
2007-10-08 08:22:00,1.5654,1.566,1.5654,1.566,115200000.0
2007-10-08 08:23:00,1.566,1.566,1.5648,1.5649,186700000.0
2007-10-08 08:24:00,1.5651,1.5653,1.5651,1.5653,92800000.0
2007-10-08 08:25:00,1.5654,1.5659,1.5653,1.5653,123800000.0
2007-10-08 08:26:00,1.5653,1.5657,1.5653,1.5655,131700000.0
2007-10-08 08:27:00,1.5655,1.5655,1.5652,1.5653,109800000.0
2007-10-08 08:28:00,1.5651,1.5653,1.565,1.56515,60000000.0
2007-10-08 08:29:00,1.56515,1.5653,1.565,1.5653,77200000.0
2007-10-08 08:30:00,1.5651,1.56585,1.5651,1.5656,132300001.0
2007-10-08 08:31:00,1.5656,1.566,1.5656,1.566,145400000.0
2007-10-08 08:32:00,1.56595,1.5661,1.5658,1.5659,147200000.0
2007-10-08 08:33:00,1.566,1.5662,1.5659,1.5661,345600000.0
2007-10-08 08:34:00,1.5662,1.5662,1.5659,1.5661,160000000.0
2007-10-08 08:35:00,1.5661,1.5663,1.5656,1.566,471200000.0
2007-10-08 08:36:00,1.566,1.5663,1.56585,1.5661,307600000.0
2007-10-08 08:37:00,1.566,1.5665,1.5654,1.5658,1090799995.0
2007-10-08 08:38:00,1.5659,1.5662,1.5656,1.5658,366800000.0
2007-10-08 08:39:00,1.5658,1.5661,1.5653,1.56565,471600000.0
2007-10-08 08:40:00,1.5656,1.56575,1.565,1.56535,789599999.0
2007-10-08 08:41:00,1.5654,1.5655,1.5648,1.5651,219000000.0
2007-10-08 08:42:00,1.56515,1.56525,1.5643,1.5651,462799998.0
2007-10-08 08:43:00,1.5651,1.5651,1.5641,1.5641,284800000.0
2007-10-08 08:44:00,1.564,1.5645,1.5637,1.5638,264200000.0
2007-10-08 08:45:00,1.5639,1.5647,1.5639,1.5647,284400000.0
2007-10-08 08:46:00,1.5648,1.5649,1.5644,1.5648,133900000.0
2007-10-08 08:47:00,1.5648,1.5653,1.5645,1.565,519900000.0
2007-10-08 08:48:00,1.5651,1.5653,1.5648,1.5652,265999996.0
2007-10-08 08:49:00,1.5652,1.5655,1.5652,1.5655,174800000.0
2007-10-08 08:50:00,1.5652,1.5652,1.5651,1.5651,148800000.0
2007-10-08 08:51:00,1.5654,1.5657,1.5654,1.5656,148800000.0
2007-10-08 08:52:00,1.5656,1.5658,1.5656,1.5657,132000000.0
2007-10-08 08:53:00,1.5657,1.5658,1.5652,1.5658,430500000.0
2007-10-08 08:54:00,1.5657,1.5659,1.5655,1.5655,149600000.0
2007-10-08 08:55:00,1.5655,1.5659,1.5655,1.5657,230400000.0
2007-10-08 08:56:00,1.5657,1.566,1.5656,1.5658,354400000.0
2007-10-08 08:57:00,1.5658,1.5659,1.5657,1.5658,164500000.0
2007-10-08 08:58:00,1.5658,1.566,1.5655,1.5659,447500000.0
2007-10-08 08:59:00,1.5659,1.5659,1.5656,1.5658,504400000.0
2007-10-08 09:00:00,1.5658,1.5661,1.5657,1.5658,171100000.0
2007-10-08 09:01:00,1.5658,1.5659,1.5656,1.5658,307200000.0
2007-10-08 09:02:00,1.5658,1.566,1.5658,1.5659,111200000.0
2007-10-08 09:03:00,1.566,1.5661,1.5656,1.5657,453700000.0
2007-10-08 09:04:00,1.5657,1.5659,1.5653,1.56535,237300000.0
2007-10-08 09:05:00,1.5653,1.5657,1.5653,1.5656,315799999.0
2007-10-08 09:06:00,1.5656,1.5669,1.5656,1.5664,977400000.0
2007-10-08 09:07:00,1.5666,1.5671,1.566,1.5662,622500000.0
2007-10-08 09:08:00,1.5662,1.5664,1.5658,1.5664,440300001.0
2007-10-08 09:09:00,1.5663,1.5665,1.56605,1.5661,413599996.0
2007-10-08 09:10:00,1.5661,1.5661,1.5657,1.5657,179100000.0
2007-10-08 09:11:00,1.5657,1.5658,1.5655,1.5656,149900000.0
2007-10-08 09:12:00,1.5657,1.5661,1.5657,1.5657,694399999.0
2007-10-08 09:13:00,1.5657,1.566,1.5655,1.5656,728599997.0
2007-10-08 09:14:00,1.5657,1.5662,1.5655,1.5656,490400000.0
2007-10-08 09:15:00,1.5656,1.5656,1.565,1.565,505299997.0
2007-10-08 09:16:00,1.5651,1.5653,1.5643,1.5645,606399995.0
2007-10-08 09:17:00,1.5646,1.5649,1.5641,1.56435,420500001.0
2007-10-08 09:18:00,1.56435,1.5644,1.5641,1.5642,815099999.0
2007-10-08 09:19:00,1.5642,1.56475,1.5641,1.56475,803200004.0
2007-10-08 09:20:00,1.5648,1.5651,1.5647,1.5648,630800004.0
2007-10-08 09:21:00,1.5648,1.566,1.5648,1.5653,385299999.0
2007-10-08 09:22:00,1.5653,1.5655,1.5647,1.5648,316500000.0
2007-10-08 09:23:00,1.5648,1.5648,1.5646,1.5648,223200000.0
2007-10-08 09:24:00,1.5648,1.5653,1.5648,1.56515,80000000.0
2007-10-08 09:25:00,1.56515,1.56515,1.565,1.565,37600000.0
2007-10-08 09:26:00,1.565,1.5652,1.5649,1.56505,100000000.0
2007-10-08 09:27:00,1.565,1.565,1.5646,1.56465,128200001.0
2007-10-08 09:28:00,1.5646,1.5647,1.5643,1.5643,230600000.0
2007-10-08 09:29:00,1.5643,1.56475,1.564,1.5646,767599998.0
2007-10-08 09:30:00,1.5646,1.5658,1.5645,1.5658,663000008.0
2007-10-08 09:31:00,1.5658,1.5662,1.5656,1.5657,892000000.0
2007-10-08 09:32:00,1.5656,1.5658,1.5656,1.5656,593299993.0
2007-10-08 09:33:00,1.5657,1.5658,1.5655,1.5656,285100000.0
2007-10-08 09:34:00,1.5657,1.5659,1.5653,1.5655,141400000.0
2007-10-08 09:35:00,1.5655,1.5655,1.5642,1.5642,457899998.0
2007-10-08 09:36:00,1.5642,1.5646,1.5642,1.5644,591600001.0
2007-10-08 09:37:00,1.5644,1.5645,1.5643,1.5645,380400000.0
2007-10-08 09:38:00,1.5645,1.5645,1.5642,1.5643,248000000.0
2007-10-08 09:39:00,1.5644,1.56495,1.5642,1.5648,394200002.0
2007-10-08 09:40:00,1.5647,1.5654,1.5646,1.5653,783199998.0
2007-10-08 09:41:00,1.5652,1.5657,1.5652,1.5656,412399999.0
2007-10-08 09:42:00,1.5655,1.5657,1.565,1.5651,1340599990.0
2007-10-08 09:43:00,1.5651,1.5652,1.5646,1.565,733400000.0
2007-10-08 09:44:00,1.565,1.565,1.564,1.5642,575500000.0
2007-10-08 09:45:00,1.5641,1.5645,1.564,1.5642,715099999.0
2007-10-08 09:46:00,1.5643,1.56475,1.5639,1.56465,855800001.0
2007-10-08 09:47:00,1.5646,1.5651,1.5645,1.56495,467500002.0
2007-10-08 09:48:00,1.56495,1.5651,1.5647,1.5651,466800001.0
2007-10-08 09:49:00,1.565,1.5653,1.5647,1.56495,611899998.0
2007-10-08 09:50:00,1.565,1.5651,1.5647,1.5647,537600000.0
2007-10-08 09:51:00,1.5647,1.5649,1.5646,1.5647,529600000.0
2007-10-08 09:52:00,1.5647,1.5648,1.5643,1.5645,441600000.0
2007-10-08 09:53:00,1.5644,1.5649,1.5643,1.5647,590799997.0
2007-10-08 09:54:00,1.5648,1.5652,1.5647,1.565,1200299998.0
2007-10-08 09:55:00,1.565,1.5652,1.5647,1.5649,770400000.0
2007-10-08 09:56:00,1.5648,1.5652,1.5648,1.565,310400000.0
2007-10-08 09:57:00,1.565,1.5652,1.5648,1.5652,344300000.0
2007-10-08 09:58:00,1.5651,1.5654,1.5649,1.5652,268200000.0
2007-10-08 09:59:00,1.5653,1.56565,1.56515,1.5652,646099997.0
2007-10-08 10:00:00,1.5653,1.5655,1.5652,1.5654,360299996.0
2007-10-08 10:01:00,1.5654,1.5656,1.5654,1.5655,427100000.0
2007-10-08 10:02:00,1.5655,1.5656,1.5653,1.5655,239900000.0
2007-10-08 10:03:00,1.5655,1.5656,1.5646,1.565,1048000000.0
2007-10-08 10:04:00,1.5648,1.5654,1.5648,1.5653,274600000.0
2007-10-08 10:05:00,1.5654,1.5654,1.5651,1.5652,347399999.0
2007-10-08 10:06:00,1.5652,1.5652,1.5649,1.5649,465200000.0
2007-10-08 10:07:00,1.5649,1.5654,1.5648,1.5653,315500000.0
2007-10-08 10:08:00,1.5653,1.5654,1.5652,1.5653,89600000.0
2007-10-08 10:09:00,1.5653,1.566,1.5653,1.56555,252000000.0
2007-10-08 10:10:00,1.56555,1.56555,1.5654,1.5654,190800002.0
2007-10-08 10:11:00,1.5655,1.5655,1.5651,1.5652,322699998.0
2007-10-08 10:12:00,1.5652,1.56535,1.565,1.565,246700000.0
2007-10-08 10:13:00,1.565,1.5652,1.565,1.5652,140600000.0
2007-10-08 10:14:00,1.5652,1.5653,1.5648,1.5653,457899997.0
2007-10-08 10:15:00,1.5653,1.5653,1.5649,1.565,336499999.0
2007-10-08 10:16:00,1.5652,1.5653,1.565,1.5652,377200000.0
2007-10-08 10:17:00,1.5652,1.5654,1.5649,1.5654,156000000.0
2007-10-08 10:18:00,1.56535,1.5665,1.56535,1.5662,618099999.0
2007-10-08 10:19:00,1.5662,1.5662,1.565,1.5656,334400000.0
2007-10-08 10:20:00,1.5655,1.5659,1.5655,1.5656,300399998.0
2007-10-08 10:21:00,1.5656,1.5657,1.5652,1.5653,1126900011.0
2007-10-08 10:22:00,1.5654,1.5657,1.5652,1.5652,1046700007.0
2007-10-08 10:23:00,1.5652,1.5654,1.565,1.565,284800002.0
2007-10-08 10:24:00,1.5652,1.5654,1.5651,1.5654,283500000.0
2007-10-08 10:25:00,1.5654,1.5654,1.565,1.5653,229600000.0
2007-10-08 10:26:00,1.5653,1.5655,1.5652,1.5654,329400003.0
2007-10-08 10:27:00,1.5657,1.5664,1.5656,1.5664,447600002.0
2007-10-08 10:28:00,1.5664,1.5664,1.5661,1.5662,450400000.0
2007-10-08 10:29:00,1.5661,1.5663,1.5658,1.566,314200000.0
2007-10-08 10:30:00,1.5659,1.5661,1.5655,1.56605,292200000.0
2007-10-08 10:31:00,1.56605,1.5665,1.566,1.5662,557599996.0
2007-10-08 10:32:00,1.5664,1.5664,1.5659,1.5659,144700000.0
2007-10-08 10:33:00,1.566,1.56615,1.566,1.566,90400000.0
2007-10-08 10:34:00,1.566,1.56605,1.5657,1.5659,199499999.0
2007-10-08 10:35:00,1.566,1.5661,1.5656,1.5656,384200000.0
2007-10-08 10:36:00,1.5657,1.5658,1.5655,1.5655,575899999.0
2007-10-08 10:37:00,1.5655,1.5656,1.5654,1.5655,245399999.0
2007-10-08 10:38:00,1.5656,1.5658,1.5653,1.5653,520699999.0
2007-10-08 10:39:00,1.5655,1.5658,1.5655,1.5656,574299999.0
2007-10-08 10:40:00,1.5656,1.5658,1.5655,1.5657,601799997.0
2007-10-08 10:41:00,1.5657,1.5665,1.5657,1.5664,278500000.0
2007-10-08 10:42:00,1.5664,1.5667,1.5659,1.5659,450499999.0
2007-10-08 10:43:00,1.566,1.5661,1.5657,1.5659,386400000.0
2007-10-08 10:44:00,1.566,1.5661,1.566,1.5661,114400000.0
2007-10-08 10:45:00,1.5661,1.5661,1.5657,1.5659,416000000.0
2007-10-08 10:46:00,1.566,1.566,1.5654,1.5657,697000000.0
2007-10-08 10:47:00,1.5657,1.5661,1.5654,1.5655,366400000.0
2007-10-08 10:48:00,1.5654,1.5659,1.5652,1.5656,745900000.0
2007-10-08 10:49:00,1.5655,1.5656,1.5653,1.56535,620700000.0
2007-10-08 10:50:00,1.56545,1.56555,1.5649,1.565,130900000.0
2007-10-08 10:51:00,1.565,1.5654,1.56465,1.56485,232800000.0
2007-10-08 10:52:00,1.5649,1.5653,1.5647,1.5653,408800000.0
2007-10-08 10:53:00,1.5653,1.5655,1.565,1.5655,469900000.0
2007-10-08 10:54:00,1.56555,1.566,1.5655,1.5657,565600000.0
2007-10-08 10:55:00,1.5657,1.5661,1.5657,1.5659,366200000.0
2007-10-08 10:56:00,1.5658,1.5665,1.5658,1.5664,408700000.0
2007-10-08 10:57:00,1.5664,1.5666,1.5661,1.5663,256100000.0
2007-10-08 10:58:00,1.5663,1.5664,1.5662,1.5664,117600000.0
2007-10-08 10:59:00,1.5664,1.5664,1.566,1.5662,181600000.0
2007-10-08 11:00:00,1.5662,1.5664,1.5661,1.5661,352800000.0
2007-10-08 11:01:00,1.5662,1.5663,1.5657,1.5657,631700000.0
2007-10-08 11:02:00,1.5657,1.5658,1.5653,1.5654,625199998.0
2007-10-08 11:03:00,1.5656,1.5657,1.5652,1.5655,595899998.0
2007-10-08 11:04:00,1.5655,1.5659,1.5651,1.5652,510800000.0
2007-10-08 11:05:00,1.5653,1.5654,1.5647,1.5651,302400000.0
2007-10-08 11:06:00,1.5651,1.5653,1.5651,1.5653,378800000.0
2007-10-08 11:07:00,1.5652,1.5653,1.5652,1.5653,106400000.0
2007-10-08 11:08:00,1.5653,1.5653,1.5652,1.5653,98400000.0
2007-10-08 11:09:00,1.5653,1.5654,1.565,1.5651,384399999.0
2007-10-08 11:10:00,1.5651,1.5656,1.5651,1.5656,339899997.0
2007-10-08 11:11:00,1.5656,1.5662,1.5654,1.5661,283800000.0
2007-10-08 11:12:00,1.5664,1.5665,1.5663,1.5664,221200000.0
2007-10-08 11:13:00,1.5664,1.5666,1.5663,1.5666,302900000.0
2007-10-08 11:14:00,1.5666,1.5668,1.5664,1.5665,257799999.0
2007-10-08 11:15:00,1.5666,1.5668,1.5665,1.5665,140300000.0
2007-10-08 11:16:00,1.5665,1.5666,1.5663,1.5665,251500000.0
2007-10-08 11:17:00,1.5665,1.5666,1.5663,1.5665,252400000.0
2007-10-08 11:18:00,1.5664,1.5665,1.5664,1.5665,202400000.0
2007-10-08 11:19:00,1.5664,1.5665,1.5662,1.5663,307199999.0
2007-10-08 11:20:00,1.5663,1.5663,1.566,1.5662,137600000.0
2007-10-08 11:21:00,1.5661,1.5663,1.566,1.566,148800000.0
2007-10-08 11:22:00,1.5659,1.5662,1.5659,1.5661,253600000.0
2007-10-08 11:23:00,1.5662,1.5662,1.566,1.566,154200000.0
2007-10-08 11:24:00,1.5663,1.5667,1.5661,1.5666,328499998.0
2007-10-08 11:25:00,1.5666,1.5667,1.5663,1.5667,829499994.0
2007-10-08 11:26:00,1.5666,1.5668,1.5666,1.5668,324000000.0
2007-10-08 11:27:00,1.5669,1.5671,1.5666,1.5668,411999999.0
2007-10-08 11:28:00,1.5667,1.5672,1.5667,1.567,486299997.0
2007-10-08 11:29:00,1.567,1.5681,1.567,1.5676,773999999.0
2007-10-08 11:30:00,1.5676,1.5682,1.5674,1.568,608800000.0
2007-10-08 11:31:00,1.568,1.5683,1.5678,1.5682,444500000.0
2007-10-08 11:32:00,1.5682,1.5684,1.5681,1.5683,789500000.0
2007-10-08 11:33:00,1.5683,1.5683,1.5679,1.5679,323000000.0
2007-10-08 11:34:00,1.5679,1.568,1.5677,1.5679,707300000.0
2007-10-08 11:35:00,1.5679,1.5682,1.5677,1.5678,395200000.0
2007-10-08 11:36:00,1.5678,1.5682,1.5677,1.5681,613799999.0
2007-10-08 11:37:00,1.5682,1.5683,1.568,1.5681,310400000.0
2007-10-08 11:38:00,1.568,1.5682,1.568,1.568,284000000.0
2007-10-08 11:39:00,1.5682,1.5684,1.5681,1.5682,200000000.0
2007-10-08 11:40:00,1.5682,1.5684,1.5681,1.5682,428499999.0
2007-10-08 11:41:00,1.5681,1.5683,1.5679,1.5682,509600000.0
2007-10-08 11:42:00,1.5683,1.5683,1.568,1.5681,372299997.0
2007-10-08 11:43:00,1.5681,1.5681,1.5675,1.5677,267200000.0
2007-10-08 11:44:00,1.5677,1.5678,1.5676,1.5677,252800000.0
2007-10-08 11:45:00,1.5677,1.5678,1.5674,1.5677,360800000.0
2007-10-08 11:46:00,1.5677,1.5679,1.5676,1.5679,141899997.0
2007-10-08 11:47:00,1.5678,1.568,1.5678,1.5679,391600000.0
2007-10-08 11:48:00,1.5678,1.5679,1.5675,1.5675,187700000.0
2007-10-08 11:49:00,1.5675,1.568,1.5675,1.568,508800000.0
2007-10-08 11:50:00,1.5679,1.5695,1.5679,1.5694,698800000.0
2007-10-08 11:51:00,1.5695,1.5695,1.568,1.5682,973899995.0
2007-10-08 11:52:00,1.5681,1.5683,1.5679,1.568,459000000.0
2007-10-08 11:53:00,1.568,1.5681,1.5678,1.568,333600000.0
2007-10-08 11:54:00,1.5679,1.5681,1.5677,1.5677,232800000.0
2007-10-08 11:55:00,1.5676,1.5679,1.5675,1.5677,196100000.0
2007-10-08 11:56:00,1.5677,1.5678,1.5676,1.5678,164800000.0
2007-10-08 11:57:00,1.5678,1.5682,1.5676,1.5676,443200000.0
2007-10-08 11:58:00,1.568,1.5681,1.5673,1.5675,484000000.0
2007-10-08 11:59:00,1.5675,1.5676,1.5675,1.5676,218400000.0
2007-10-08 12:00:00,1.5676,1.5676,1.5673,1.5674,219100000.0
2007-10-08 12:01:00,1.5674,1.5674,1.5668,1.5669,169400000.0
2007-10-08 12:02:00,1.5669,1.5671,1.5669,1.5671,150400000.0
2007-10-08 12:03:00,1.56705,1.56705,1.5664,1.5665,278200001.0
2007-10-08 12:04:00,1.5665,1.567,1.5664,1.56665,334500000.0
2007-10-08 12:05:00,1.56665,1.56695,1.5665,1.56685,351699999.0
2007-10-08 12:06:00,1.56685,1.5672,1.5666,1.5672,448099998.0
2007-10-08 12:07:00,1.567,1.5674,1.567,1.5671,261599999.0
2007-10-08 12:08:00,1.5672,1.5676,1.5671,1.5671,482199999.0
2007-10-08 12:09:00,1.5671,1.5673,1.5667,1.56705,327500001.0
2007-10-08 12:10:00,1.5671,1.5671,1.5669,1.567,112800000.0
2007-10-08 12:11:00,1.56695,1.56735,1.56695,1.56725,200000000.0
2007-10-08 12:12:00,1.56725,1.5674,1.5672,1.5673,132800000.0
2007-10-08 12:13:00,1.5673,1.56745,1.56715,1.5673,129400000.0
2007-10-08 12:14:00,1.56735,1.56735,1.567,1.5671,230900000.0
2007-10-08 12:15:00,1.5671,1.5672,1.5671,1.5672,72800000.0
2007-10-08 12:16:00,1.5672,1.5672,1.567,1.5672,227899999.0
2007-10-08 12:17:00,1.5671,1.5672,1.5669,1.5671,303199998.0
2007-10-08 12:18:00,1.5672,1.5675,1.5671,1.56745,204800000.0
2007-10-08 12:19:00,1.56745,1.56745,1.567,1.56715,154399999.0
2007-10-08 12:20:00,1.56715,1.5675,1.567,1.56735,69600000.0
2007-10-08 12:21:00,1.56735,1.56765,1.5671,1.5673,149600000.0
2007-10-08 12:22:00,1.5675,1.5679,1.56745,1.56785,142400000.0
2007-10-08 12:23:00,1.56785,1.56805,1.56765,1.56805,277100001.0
2007-10-08 12:24:00,1.56805,1.5681,1.5679,1.5681,232000000.0
2007-10-08 12:25:00,1.5681,1.56835,1.5678,1.5679,245400000.0
2007-10-08 12:26:00,1.5679,1.5679,1.5677,1.5678,384800001.0
2007-10-08 12:27:00,1.5678,1.56825,1.5678,1.56825,153599999.0
2007-10-08 12:28:00,1.56825,1.56825,1.5679,1.5679,36800000.0
2007-10-08 12:29:00,1.5679,1.56805,1.5678,1.5678,139200000.0
2007-10-08 12:30:00,1.5678,1.5679,1.5676,1.5676,394399998.0
2007-10-08 12:31:00,1.5676,1.5678,1.5673,1.5673,452100000.0
2007-10-08 12:32:00,1.5674,1.5674,1.5666,1.5667,208300000.0
2007-10-08 12:33:00,1.5667,1.5668,1.5661,1.5663,332699999.0
2007-10-08 12:34:00,1.5662,1.5664,1.5662,1.5664,78600001.0
2007-10-08 12:35:00,1.5664,1.5666,1.566,1.5663,741600000.0
2007-10-08 12:36:00,1.5663,1.5667,1.5663,1.5665,659199999.0
2007-10-08 12:37:00,1.5665,1.5666,1.5664,1.5666,337600000.0
2007-10-08 12:38:00,1.5665,1.5666,1.5663,1.5665,424100000.0
2007-10-08 12:39:00,1.5665,1.5668,1.5665,1.5667,169600000.0
2007-10-08 12:40:00,1.5666,1.56685,1.5666,1.5667,213600001.0
2007-10-08 12:41:00,1.56665,1.56665,1.5664,1.5665,172600000.0
2007-10-08 12:42:00,1.5665,1.5665,1.56625,1.56645,155700000.0
2007-10-08 12:43:00,1.5665,1.5667,1.5664,1.5665,201000001.0
2007-10-08 12:44:00,1.5665,1.5665,1.56635,1.56635,48800000.0
2007-10-08 12:45:00,1.5665,1.5666,1.5665,1.5666,92799999.0
2007-10-08 12:46:00,1.5667,1.567,1.5667,1.5668,388399999.0
2007-10-08 12:47:00,1.5669,1.5672,1.5668,1.56705,176100000.0
2007-10-08 12:48:00,1.5671,1.56725,1.5666,1.5666,198800000.0
2007-10-08 12:49:00,1.56665,1.5669,1.56655,1.56665,263400000.0
2007-10-08 12:50:00,1.56665,1.5668,1.5666,1.5668,40800000.0
2007-10-08 12:51:00,1.5667,1.567,1.5667,1.567,99200000.0
2007-10-08 12:52:00,1.567,1.5671,1.5669,1.5669,205599999.0
2007-10-08 12:53:00,1.5669,1.5672,1.5669,1.567,536300000.0
2007-10-08 12:54:00,1.5669,1.5669,1.5668,1.5669,165200002.0
2007-10-08 12:55:00,1.5668,1.567,1.5666,1.5668,383200000.0
2007-10-08 12:56:00,1.5668,1.567,1.5666,1.5669,505599999.0
2007-10-08 12:57:00,1.5669,1.567,1.5667,1.5668,189599999.0
2007-10-08 12:58:00,1.5668,1.5668,1.5667,1.5668,73599999.0
2007-10-08 12:59:00,1.5668,1.5669,1.5666,1.5669,169199999.0
2007-10-08 13:00:00,1.5669,1.56705,1.5667,1.56705,189999999.0
2007-10-08 13:01:00,1.56705,1.5672,1.56685,1.567,213400000.0
2007-10-08 13:02:00,1.5671,1.5671,1.5669,1.567,296899998.0
2007-10-08 13:03:00,1.5669,1.5672,1.5668,1.5671,251200001.0
2007-10-08 13:04:00,1.5671,1.5672,1.567,1.567,212800000.0
2007-10-08 13:05:00,1.567,1.5672,1.567,1.567,188400000.0
2007-10-08 13:06:00,1.5671,1.5672,1.567,1.5671,329499997.0
2007-10-08 13:07:00,1.5671,1.5674,1.5671,1.5673,345600000.0
2007-10-08 13:08:00,1.5674,1.5674,1.5671,1.5671,160300000.0
2007-10-08 13:09:00,1.5671,1.5675,1.5671,1.5672,240000000.0
2007-10-08 13:10:00,1.5672,1.5672,1.5671,1.5671,69600000.0
2007-10-08 13:11:00,1.5671,1.5676,1.5671,1.5675,297600000.0
2007-10-08 13:12:00,1.5675,1.5676,1.5674,1.5675,113000000.0
2007-10-08 13:13:00,1.5673,1.5676,1.5671,1.5671,312900000.0
2007-10-08 13:14:00,1.5672,1.5672,1.567,1.567,106400000.0
2007-10-08 13:15:00,1.567,1.567,1.5668,1.5669,159500000.0
2007-10-08 13:16:00,1.5669,1.567,1.5668,1.5669,197600000.0
2007-10-08 13:17:00,1.5667,1.5668,1.5666,1.5667,159200000.0
2007-10-08 13:18:00,1.5667,1.5667,1.5666,1.56665,25100000.0
2007-10-08 13:19:00,1.5667,1.56675,1.5665,1.5666,90800000.0
2007-10-08 13:20:00,1.5666,1.5669,1.5666,1.5669,322100000.0
2007-10-08 13:21:00,1.5669,1.567,1.56685,1.567,35400000.0
2007-10-08 13:22:00,1.56695,1.5672,1.56695,1.5672,85600000.0
2007-10-08 13:23:00,1.5672,1.5678,1.5672,1.5677,300499999.0
2007-10-08 13:24:00,1.5677,1.5679,1.5674,1.5675,375900002.0
2007-10-08 13:25:00,1.5674,1.5675,1.5673,1.56735,130400001.0
2007-10-08 13:26:00,1.5673,1.5675,1.567,1.5671,342600001.0
2007-10-08 13:27:00,1.5672,1.5673,1.5672,1.5673,243200000.0
2007-10-08 13:28:00,1.5673,1.5673,1.5671,1.5673,388000000.0
2007-10-08 13:29:00,1.5673,1.5674,1.5673,1.5674,164800000.0
2007-10-08 13:30:00,1.5674,1.5675,1.5673,1.5674,91199999.0
2007-10-08 13:31:00,1.5672,1.5674,1.5672,1.5673,261500006.0
2007-10-08 13:32:00,1.5674,1.5674,1.5672,1.56725,328800000.0
2007-10-08 13:33:00,1.5673,1.5673,1.56705,1.56705,106800000.0
2007-10-08 13:34:00,1.5671,1.5681,1.567,1.5681,517600002.0
2007-10-08 13:35:00,1.5681,1.5682,1.5677,1.568,973500001.0
2007-10-08 13:36:00,1.5681,1.5683,1.568,1.5683,172099999.0
2007-10-08 13:37:00,1.5682,1.5683,1.568,1.5681,239200000.0
2007-10-08 13:38:00,1.5681,1.5681,1.5679,1.56795,96000000.0
2007-10-08 13:39:00,1.568,1.5681,1.5678,1.5679,427800004.0
2007-10-08 13:40:00,1.5679,1.568,1.5679,1.568,64300000.0
2007-10-08 13:41:00,1.568,1.5681,1.5677,1.5678,520500004.0
2007-10-08 13:42:00,1.5678,1.5679,1.5676,1.5677,306800000.0
2007-10-08 13:43:00,1.5677,1.5677,1.5675,1.5676,204800000.0
2007-10-08 13:44:00,1.5676,1.5679,1.5675,1.5679,281600000.0
2007-10-08 13:45:00,1.56785,1.5681,1.56775,1.5679,298200000.0
2007-10-08 13:46:00,1.568,1.5683,1.5679,1.568,763600001.0
2007-10-08 13:47:00,1.568,1.5684,1.5679,1.5681,795200003.0
2007-10-08 13:48:00,1.5681,1.5684,1.568,1.5683,716599997.0
2007-10-08 13:49:00,1.5681,1.56835,1.568,1.568,549800000.0
2007-10-08 13:50:00,1.568,1.5682,1.568,1.5681,474800003.0
2007-10-08 13:51:00,1.5681,1.5682,1.568,1.56815,428000002.0
2007-10-08 13:52:00,1.56815,1.5682,1.568,1.56815,307600002.0
2007-10-08 13:53:00,1.5681,1.5682,1.56795,1.5681,359799994.0
2007-10-08 13:54:00,1.5681,1.5684,1.5681,1.5681,258600000.0
2007-10-08 13:55:00,1.5681,1.56835,1.5681,1.56835,213800001.0
2007-10-08 13:56:00,1.5684,1.5686,1.5683,1.5684,219199998.0
2007-10-08 13:57:00,1.5684,1.56865,1.568,1.568,193300000.0
2007-10-08 13:58:00,1.568,1.5687,1.568,1.5682,342399996.0
2007-10-08 13:59:00,1.5682,1.5686,1.56815,1.5686,203199999.0
2007-10-08 14:00:00,1.5686,1.56865,1.56825,1.56845,112400002.0
2007-10-08 14:01:00,1.5686,1.5687,1.5678,1.5681,403200001.0
2007-10-08 14:02:00,1.5682,1.5688,1.5681,1.5688,230600000.0
2007-10-08 14:03:00,1.56875,1.56875,1.5686,1.5687,28800000.0
2007-10-08 14:04:00,1.5688,1.5688,1.5686,1.56875,168800000.0
2007-10-08 14:05:00,1.56875,1.5688,1.5687,1.56875,121100000.0
2007-10-08 14:06:00,1.56875,1.5688,1.5686,1.56875,269800000.0
2007-10-08 14:07:00,1.56875,1.5688,1.5686,1.5688,120500000.0
2007-10-08 14:08:00,1.5689,1.5689,1.5684,1.5686,148500002.0
2007-10-08 14:09:00,1.5685,1.5687,1.5684,1.5685,258300003.0
2007-10-08 14:10:00,1.5685,1.5685,1.5684,1.5684,5800000.0
2007-10-08 14:11:00,1.5684,1.5684,1.56815,1.5683,291200001.0
2007-10-08 14:12:00,1.5683,1.5684,1.56825,1.5683,105900000.0
2007-10-08 14:13:00,1.5683,1.5683,1.5681,1.5681,174400000.0
2007-10-08 14:14:00,1.5681,1.5682,1.5681,1.5681,285600000.0
2007-10-08 14:15:00,1.5681,1.5683,1.5681,1.56815,240900000.0
2007-10-08 14:16:00,1.5682,1.5683,1.56815,1.5683,108599999.0
2007-10-08 14:17:00,1.5682,1.5683,1.5681,1.5683,412599999.0
2007-10-08 14:18:00,1.5683,1.5683,1.5682,1.5683,105999999.0
2007-10-08 14:19:00,1.5683,1.5685,1.5682,1.5685,188000000.0
2007-10-08 14:20:00,1.5685,1.5686,1.5683,1.5684,538799999.0
2007-10-08 14:21:00,1.5684,1.5687,1.5684,1.5685,217599998.0
2007-10-08 14:22:00,1.5685,1.5686,1.5685,1.5685,117600000.0
2007-10-08 14:23:00,1.5684,1.5685,1.5684,1.5684,154799998.0
2007-10-08 14:24:00,1.5684,1.5684,1.5683,1.5683,64000000.0
2007-10-08 14:25:00,1.5684,1.569,1.5683,1.569,409600000.0
2007-10-08 14:26:00,1.569,1.5697,1.569,1.5694,715900007.0
2007-10-08 14:27:00,1.5695,1.5697,1.5695,1.5697,173600000.0
2007-10-08 14:28:00,1.5697,1.5703,1.5697,1.5701,278400000.0
2007-10-08 14:29:00,1.57,1.57,1.5697,1.5697,287400000.0
2007-10-08 14:30:00,1.5697,1.57,1.56955,1.5698,494600000.0
2007-10-08 14:31:00,1.5698,1.57,1.5693,1.57,570700001.0
2007-10-08 14:32:00,1.57,1.57,1.57,1.57,97600000.0
2007-10-08 14:33:00,1.57,1.57,1.5694,1.5696,574100001.0
2007-10-08 14:34:00,1.5696,1.5698,1.56945,1.5696,238700000.0
2007-10-08 14:35:00,1.5696,1.5696,1.5689,1.569,478200000.0
2007-10-08 14:36:00,1.569,1.569,1.5688,1.569,205700000.0
2007-10-08 14:37:00,1.5691,1.5692,1.5689,1.5692,266400000.0
2007-10-08 14:38:00,1.5692,1.5695,1.5692,1.5694,98600000.0
2007-10-08 14:39:00,1.5695,1.5701,1.5695,1.5697,917399994.0
2007-10-08 14:40:00,1.5697,1.5699,1.56965,1.5698,169600002.0
2007-10-08 14:41:00,1.5697,1.5698,1.5696,1.5697,272199999.0
2007-10-08 14:42:00,1.5697,1.5698,1.56955,1.5696,247700000.0
2007-10-08 14:43:00,1.5696,1.5697,1.5696,1.5697,34400000.0
2007-10-08 14:44:00,1.5697,1.5698,1.5696,1.5698,164000000.0
2007-10-08 14:45:00,1.5697,1.5698,1.5695,1.5698,486400000.0
2007-10-08 14:46:00,1.5698,1.5698,1.5697,1.5697,161100002.0
2007-10-08 14:47:00,1.5698,1.5698,1.5694,1.5695,246500001.0
2007-10-08 14:48:00,1.5695,1.5695,1.5693,1.5694,325700001.0
2007-10-08 14:49:00,1.5694,1.5695,1.5694,1.5694,113400001.0
2007-10-08 14:50:00,1.5695,1.5695,1.5694,1.5694,72800000.0
2007-10-08 14:51:00,1.5695,1.5695,1.5694,1.5694,139200000.0
2007-10-08 14:52:00,1.5694,1.5695,1.5694,1.5695,139200000.0
2007-10-08 14:53:00,1.5695,1.5695,1.56935,1.5695,87200000.0
2007-10-08 14:54:00,1.5695,1.56965,1.5694,1.5695,81600000.0
2007-10-08 14:55:00,1.56945,1.56955,1.5694,1.56955,20000000.0
2007-10-08 14:56:00,1.56955,1.5697,1.5695,1.5697,79200000.0
2007-10-08 14:57:00,1.5697,1.5702,1.56965,1.5701,220200000.0
2007-10-08 14:58:00,1.5702,1.5707,1.5702,1.5705,287200000.0
2007-10-08 14:59:00,1.5706,1.5707,1.5704,1.5704,196000000.0
2007-10-08 15:00:00,1.5704,1.5704,1.57015,1.5702,354600000.0
2007-10-08 15:01:00,1.5702,1.5703,1.57,1.5702,253700000.0
2007-10-08 15:02:00,1.5701,1.5701,1.56965,1.56965,185800000.0
2007-10-08 15:03:00,1.5697,1.5698,1.5695,1.5696,392600000.0
2007-10-08 15:04:00,1.5696,1.5696,1.5692,1.5694,153600000.0
2007-10-08 15:05:00,1.56935,1.56965,1.5691,1.5693,305300000.0
2007-10-08 15:06:00,1.5694,1.5694,1.5689,1.56915,239200000.0
2007-10-08 15:07:00,1.5692,1.5702,1.5691,1.57,421900000.0
2007-10-08 15:08:00,1.5701,1.5701,1.5699,1.5701,100000000.0
2007-10-08 15:09:00,1.5701,1.5703,1.5699,1.5702,191400002.0
2007-10-08 15:10:00,1.5701,1.5701,1.5701,1.5701,75200000.0
2007-10-08 15:11:00,1.5701,1.5701,1.5696,1.5697,284000000.0
2007-10-08 15:12:00,1.5697,1.5698,1.5695,1.5698,479900007.0
2007-10-08 15:13:00,1.56975,1.5698,1.5697,1.5698,64600000.0
2007-10-08 15:14:00,1.5699,1.5704,1.5697,1.5703,264100002.0
2007-10-08 15:15:00,1.5703,1.5703,1.5697,1.5702,490200003.0
2007-10-08 15:16:00,1.5701,1.5704,1.57,1.5702,436000000.0
2007-10-08 15:17:00,1.5701,1.5705,1.5701,1.5703,455799999.0
2007-10-08 15:18:00,1.5703,1.5703,1.5696,1.5698,508000000.0
2007-10-08 15:19:00,1.5698,1.57,1.5697,1.57,268800000.0
2007-10-08 15:20:00,1.56995,1.5701,1.56995,1.57,172000000.0
2007-10-08 15:21:00,1.56995,1.57015,1.5699,1.57,202000000.0
2007-10-08 15:22:00,1.5701,1.5707,1.57,1.57065,443000000.0
2007-10-08 15:23:00,1.57065,1.57065,1.5702,1.5703,402100001.0
2007-10-08 15:24:00,1.5702,1.5704,1.5699,1.5701,99599999.0
2007-10-08 15:25:00,1.5701,1.5702,1.5701,1.5701,47200000.0
2007-10-08 15:26:00,1.5701,1.5705,1.5701,1.57045,115200000.0
2007-10-08 15:27:00,1.57025,1.5703,1.57015,1.5703,96800000.0
2007-10-08 15:28:00,1.5703,1.5704,1.5701,1.5703,80000000.0
2007-10-08 15:29:00,1.5703,1.57045,1.5703,1.57035,177600000.0
2007-10-08 15:30:00,1.5704,1.5705,1.57035,1.5704,77600000.0
2007-10-08 15:31:00,1.5704,1.5704,1.5704,1.5704,56800000.0
2007-10-08 15:32:00,1.5704,1.5706,1.5703,1.5703,104800000.0
2007-10-08 15:33:00,1.5703,1.5704,1.5699,1.57,102400000.0
2007-10-08 15:34:00,1.5699,1.5701,1.5698,1.5698,210600000.0
2007-10-08 15:35:00,1.5699,1.57,1.56975,1.57,80200000.0
2007-10-08 15:36:00,1.5699,1.5701,1.56985,1.5701,30500000.0
2007-10-08 15:37:00,1.5701,1.5704,1.57,1.5704,275400000.0
2007-10-08 15:38:00,1.5704,1.5705,1.5701,1.57015,129899999.0
2007-10-08 15:39:00,1.5702,1.5708,1.5701,1.5705,322499999.0
2007-10-08 15:40:00,1.5706,1.5706,1.5703,1.5705,58400000.0
2007-10-08 15:41:00,1.5705,1.5705,1.57,1.5701,291799998.0
2007-10-08 15:42:00,1.5702,1.5703,1.56985,1.5699,403999998.0
2007-10-08 15:43:00,1.5699,1.5702,1.5694,1.5696,700299999.0
2007-10-08 15:44:00,1.5696,1.5696,1.5692,1.5694,356799998.0
2007-10-08 15:45:00,1.5694,1.5696,1.5693,1.5693,443100000.0
2007-10-08 15:46:00,1.5694,1.5697,1.5693,1.5697,323900001.0
2007-10-08 15:47:00,1.56975,1.5698,1.5694,1.5694,210300000.0
2007-10-08 15:48:00,1.5694,1.56965,1.5693,1.5696,324800000.0
2007-10-08 15:49:00,1.5696,1.5696,1.56935,1.56935,239300000.0
2007-10-08 15:50:00,1.5694,1.5694,1.569,1.5691,112700001.0
2007-10-08 15:51:00,1.5691,1.5695,1.569,1.5692,662000003.0
2007-10-08 15:52:00,1.5692,1.5696,1.5691,1.5693,681600000.0
2007-10-08 15:53:00,1.5693,1.5695,1.5692,1.5693,850000002.0
2007-10-08 15:54:00,1.5694,1.5697,1.5693,1.5696,767200010.0
2007-10-08 15:55:00,1.56955,1.5698,1.5695,1.5697,269900002.0
2007-10-08 15:56:00,1.5697,1.5697,1.5693,1.5694,257400000.0
2007-10-08 15:57:00,1.5694,1.5696,1.5693,1.5695,733600000.0
2007-10-08 15:58:00,1.5694,1.5694,1.5692,1.5693,412800000.0
2007-10-08 15:59:00,1.5694,1.56985,1.5691,1.5698,636099999.0
2007-10-08 16:00:00,1.5698,1.56995,1.5695,1.5697,625800000.0
2007-10-08 16:01:00,1.5697,1.5705,1.5697,1.5705,258400000.0
2007-10-08 16:02:00,1.5704,1.5707,1.5703,1.5706,422900001.0
2007-10-08 16:03:00,1.5706,1.5706,1.57,1.5701,232100000.0
2007-10-08 16:04:00,1.5701,1.5703,1.57,1.57,477000000.0
2007-10-08 16:05:00,1.57,1.57,1.5698,1.5698,373300000.0
2007-10-08 16:06:00,1.5697,1.57,1.5697,1.5698,214400000.0
2007-10-08 16:07:00,1.5698,1.5698,1.5692,1.5694,787600001.0
2007-10-08 16:08:00,1.56935,1.5696,1.5692,1.5695,372800001.0
2007-10-08 16:09:00,1.5694,1.5698,1.5689,1.5698,1106300007.0
2007-10-08 16:10:00,1.5698,1.5702,1.5697,1.5701,831400005.0
2007-10-08 16:11:00,1.5701,1.571,1.5701,1.5709,730700006.0
2007-10-08 16:12:00,1.5709,1.5712,1.5708,1.5711,696000001.0
2007-10-08 16:13:00,1.5711,1.5712,1.5708,1.57095,518500000.0
2007-10-08 16:14:00,1.571,1.5711,1.5704,1.5704,446400000.0
2007-10-08 16:15:00,1.5704,1.5706,1.5699,1.5699,800900004.0
2007-10-08 16:16:00,1.5699,1.5702,1.5696,1.5699,728700003.0
2007-10-08 16:17:00,1.57,1.57,1.5695,1.56975,422099999.0
2007-10-08 16:18:00,1.56975,1.5699,1.5696,1.5697,372700002.0
2007-10-08 16:19:00,1.5697,1.5699,1.5697,1.5699,160800000.0
2007-10-08 16:20:00,1.5698,1.57,1.5698,1.5699,232000000.0
2007-10-08 16:21:00,1.5699,1.5703,1.5699,1.5703,257700000.0
2007-10-08 16:22:00,1.57025,1.5703,1.56995,1.56995,243800000.0
2007-10-08 16:23:00,1.56995,1.57005,1.5696,1.5698,207700000.0
2007-10-08 16:24:00,1.5698,1.5702,1.5698,1.5701,223200000.0
2007-10-08 16:25:00,1.5701,1.57035,1.57,1.57015,204500000.0
2007-10-08 16:26:00,1.5701,1.5703,1.57,1.57025,345600000.0
2007-10-08 16:27:00,1.57025,1.5703,1.5699,1.5699,469600000.0
2007-10-08 16:28:00,1.5697,1.5702,1.5697,1.5702,220800000.0
2007-10-08 16:29:00,1.5701,1.5702,1.5699,1.5701,493200003.0
2007-10-08 16:30:00,1.5704,1.5705,1.5703,1.5704,205699999.0
2007-10-08 16:31:00,1.5705,1.5705,1.5704,1.5704,126400000.0
2007-10-08 16:32:00,1.5704,1.5704,1.5702,1.5703,336700000.0
2007-10-08 16:33:00,1.5704,1.5704,1.5699,1.56995,525200000.0
2007-10-08 16:34:00,1.56995,1.5702,1.5698,1.5699,531900001.0
2007-10-08 16:35:00,1.5699,1.5708,1.5698,1.5705,1122699999.0
2007-10-08 16:36:00,1.5706,1.5706,1.5703,1.5704,512200004.0
2007-10-08 16:37:00,1.5703,1.5705,1.5701,1.5703,517999995.0
2007-10-08 16:38:00,1.5703,1.5705,1.5702,1.5702,282700000.0
2007-10-08 16:39:00,1.57015,1.5702,1.56965,1.5698,398500000.0
2007-10-08 16:40:00,1.5699,1.5703,1.5697,1.5703,433500001.0
2007-10-08 16:41:00,1.5703,1.5704,1.5701,1.5701,262400000.0
2007-10-08 16:42:00,1.5701,1.5702,1.57,1.5702,325500000.0
2007-10-08 16:43:00,1.5702,1.5702,1.57005,1.57005,350800000.0
2007-10-08 16:44:00,1.57005,1.5701,1.57,1.57,144000000.0
2007-10-08 16:45:00,1.57,1.5702,1.57,1.5701,216200000.0
2007-10-08 16:46:00,1.5701,1.5701,1.5695,1.5698,625600000.0
2007-10-08 16:47:00,1.5698,1.57005,1.5698,1.57005,50400000.0
2007-10-08 16:48:00,1.57005,1.57005,1.56995,1.56995,37000000.0
2007-10-08 16:49:00,1.56995,1.56995,1.5695,1.5695,164600000.0
2007-10-08 16:50:00,1.5696,1.56985,1.5695,1.56985,213200000.0
2007-10-08 16:51:00,1.56985,1.56985,1.5694,1.5697,469600000.0
2007-10-08 16:52:00,1.5696,1.5698,1.5695,1.5697,602999989.0
2007-10-08 16:53:00,1.5697,1.5698,1.5693,1.56955,673600003.0
2007-10-08 16:54:00,1.5696,1.5696,1.5689,1.5694,779100000.0
2007-10-08 16:55:00,1.5694,1.56995,1.5694,1.5696,644200000.0
2007-10-08 16:56:00,1.5696,1.56985,1.5694,1.5695,272500000.0
2007-10-08 16:57:00,1.5694,1.5697,1.5692,1.5695,230700000.0
2007-10-08 16:58:00,1.5695,1.5699,1.56945,1.56975,262900000.0
2007-10-08 16:59:00,1.56975,1.56975,1.5695,1.56955,234000000.0
2007-10-08 17:00:00,1.5695,1.56965,1.5693,1.56965,247200000.0
2007-10-08 17:01:00,1.56965,1.56965,1.5691,1.5692,784799998.0
2007-10-08 17:02:00,1.56915,1.5692,1.56875,1.5691,495500001.0
2007-10-08 17:03:00,1.5691,1.5691,1.5691,1.5691,45600000.0
2007-10-08 17:04:00,1.5692,1.5693,1.5691,1.5692,370100000.0
2007-10-08 17:05:00,1.5692,1.5694,1.5692,1.5694,217600000.0
2007-10-08 17:06:00,1.56935,1.56935,1.5691,1.5692,375100000.0
2007-10-08 17:07:00,1.5692,1.5692,1.569,1.5692,438299999.0
2007-10-08 17:08:00,1.5692,1.5694,1.56905,1.5691,115400000.0
2007-10-08 17:09:00,1.56905,1.5693,1.56905,1.56925,156800000.0
2007-10-08 17:10:00,1.56925,1.5694,1.5692,1.5693,149400000.0
2007-10-08 17:11:00,1.5693,1.5694,1.5691,1.5693,154400000.0
2007-10-08 17:12:00,1.5693,1.5693,1.5688,1.5689,224800000.0
2007-10-08 17:13:00,1.5689,1.569,1.5688,1.5689,147500000.0
2007-10-08 17:14:00,1.5689,1.56905,1.5687,1.5688,269099999.0
2007-10-08 17:15:00,1.5689,1.569,1.5689,1.569,109600000.0
2007-10-08 17:16:00,1.569,1.5691,1.5688,1.5689,188800000.0
2007-10-08 17:17:00,1.5689,1.5689,1.5687,1.5687,40800000.0
2007-10-08 17:18:00,1.5687,1.5688,1.5687,1.56875,108800000.0
2007-10-08 17:19:00,1.5688,1.5689,1.5688,1.5689,88000000.0
2007-10-08 17:20:00,1.56885,1.5691,1.5688,1.5691,176800000.0
2007-10-08 17:21:00,1.5691,1.5692,1.5689,1.569,234200000.0
2007-10-08 17:22:00,1.569,1.56915,1.5688,1.56885,244899999.0
2007-10-08 17:23:00,1.56885,1.56885,1.56875,1.5688,24800000.0
2007-10-08 17:24:00,1.56885,1.569,1.5687,1.5689,475300000.0
2007-10-08 17:25:00,1.5689,1.569,1.5688,1.569,171500000.0
2007-10-08 17:26:00,1.569,1.569,1.5688,1.5688,34300000.0
2007-10-08 17:27:00,1.5689,1.56905,1.5688,1.569,142400000.0
2007-10-08 17:28:00,1.569,1.569,1.5688,1.5688,188399999.0
2007-10-08 17:29:00,1.5689,1.5691,1.5689,1.5691,78400000.0
2007-10-08 17:30:00,1.5691,1.56935,1.5691,1.56935,65600000.0
2007-10-08 17:31:00,1.56935,1.56945,1.5688,1.5689,340000000.0
2007-10-08 17:32:00,1.5689,1.5693,1.5688,1.56925,536100000.0
2007-10-08 17:33:00,1.5693,1.5694,1.569,1.569,469100000.0
2007-10-08 17:34:00,1.5691,1.5692,1.5689,1.5689,554400000.0
2007-10-08 17:35:00,1.569,1.569,1.5686,1.5688,409000000.0
2007-10-08 17:36:00,1.56885,1.56905,1.5685,1.5687,442200002.0
2007-10-08 17:37:00,1.56865,1.5689,1.56855,1.5689,193600000.0
2007-10-08 17:38:00,1.5689,1.569,1.5688,1.569,87200000.0
2007-10-08 17:39:00,1.569,1.569,1.5688,1.569,45600000.0
2007-10-08 17:40:00,1.569,1.569,1.5688,1.5689,86400000.0
2007-10-08 17:41:00,1.56885,1.5689,1.5688,1.56885,59200000.0
2007-10-08 17:42:00,1.56885,1.569,1.5687,1.5687,228100000.0
2007-10-08 17:43:00,1.5687,1.5688,1.5685,1.56875,409299999.0
2007-10-08 17:44:00,1.56875,1.56875,1.5683,1.5685,482699998.0
2007-10-08 17:45:00,1.5686,1.56865,1.5683,1.5683,189500000.0
2007-10-08 17:46:00,1.5683,1.5685,1.5683,1.5685,297600000.0
2007-10-08 17:47:00,1.5685,1.5689,1.5684,1.5689,276299999.0
2007-10-08 17:48:00,1.5689,1.5691,1.5687,1.5691,387599999.0
2007-10-08 17:49:00,1.5691,1.5691,1.5685,1.5686,336000000.0
2007-10-08 17:50:00,1.5686,1.5689,1.5686,1.5688,231300000.0
2007-10-08 17:51:00,1.5689,1.5689,1.5688,1.5689,61299999.0
2007-10-08 17:52:00,1.569,1.56945,1.5688,1.56935,334999998.0
2007-10-08 17:53:00,1.5692,1.56945,1.5692,1.5694,99200000.0
2007-10-08 17:54:00,1.5695,1.56995,1.5695,1.5698,322400000.0
2007-10-08 17:55:00,1.5699,1.57005,1.56965,1.56995,117600000.0
2007-10-08 17:56:00,1.56995,1.56995,1.5697,1.56975,44000000.0
2007-10-08 17:57:00,1.56965,1.5697,1.5692,1.5693,283500000.0
2007-10-08 17:58:00,1.56925,1.5693,1.56895,1.5692,300900000.0
2007-10-08 17:59:00,1.5692,1.5692,1.5688,1.5688,79200000.0
2007-10-08 18:00:00,1.5688,1.569,1.5687,1.5689,126400000.0
2007-10-08 18:01:00,1.5689,1.569,1.56845,1.5686,182200000.0
2007-10-08 18:02:00,1.5687,1.56875,1.5685,1.56865,40000000.0
2007-10-08 18:03:00,1.5687,1.56885,1.5685,1.5686,77600000.0
2007-10-08 18:04:00,1.56865,1.56865,1.5686,1.5686,11100000.0
2007-10-08 18:05:00,1.56865,1.5689,1.5684,1.5688,370700000.0
2007-10-08 18:06:00,1.5688,1.56935,1.5686,1.5692,590000000.0
2007-10-08 18:07:00,1.5692,1.5692,1.569,1.5691,93600000.0
2007-10-08 18:08:00,1.5691,1.5693,1.569,1.569,35300000.0
2007-10-08 18:09:00,1.5689,1.56935,1.5689,1.56925,106800000.0
2007-10-08 18:10:00,1.56925,1.5693,1.569,1.5693,81900000.0
2007-10-08 18:11:00,1.5693,1.5694,1.5691,1.56925,127600000.0
2007-10-08 18:12:00,1.56925,1.5695,1.5691,1.5694,119299999.0
2007-10-08 18:13:00,1.5693,1.57,1.5693,1.56985,341000000.0
2007-10-08 18:14:00,1.56985,1.5706,1.5697,1.5706,104000000.0
2007-10-08 18:15:00,1.5706,1.5706,1.5702,1.5704,72800000.0
2007-10-08 18:16:00,1.5704,1.5706,1.5702,1.5705,94600000.0
2007-10-08 18:17:00,1.5705,1.5706,1.5702,1.5704,78600000.0
2007-10-08 18:18:00,1.5704,1.5709,1.5703,1.5709,105600000.0
2007-10-08 18:19:00,1.5709,1.571,1.5707,1.5707,76800000.0
2007-10-08 18:20:00,1.5707,1.5711,1.5704,1.57105,129700000.0
2007-10-08 18:21:00,1.5708,1.5711,1.57075,1.5708,264600000.0
2007-10-08 18:22:00,1.5709,1.571,1.5705,1.5706,74900000.0
2007-10-08 18:23:00,1.5706,1.5706,1.57,1.5701,152799999.0
2007-10-08 18:24:00,1.5701,1.5704,1.5698,1.5701,135200000.0
2007-10-08 18:25:00,1.5699,1.5701,1.5697,1.5698,162900000.0
2007-10-08 18:26:00,1.57,1.57,1.5698,1.5698,28000000.0
2007-10-08 18:27:00,1.5698,1.5703,1.5698,1.5703,181400000.0
2007-10-08 18:28:00,1.5703,1.5704,1.5702,1.5704,60800000.0
2007-10-08 18:29:00,1.5705,1.571,1.5704,1.5708,189000000.0
2007-10-08 18:30:00,1.5708,1.5714,1.5708,1.5708,210400000.0
2007-10-08 18:31:00,1.5708,1.5709,1.5705,1.5708,165600000.0
2007-10-08 18:32:00,1.5707,1.5715,1.5707,1.5712,176000000.0
2007-10-08 18:33:00,1.5712,1.5716,1.5712,1.57135,88000000.0
2007-10-08 18:34:00,1.5714,1.5715,1.5713,1.5713,49600000.0
2007-10-08 18:35:00,1.5713,1.572,1.5711,1.572,64000000.0
2007-10-08 18:36:00,1.5719,1.5719,1.5712,1.5715,212600002.0
2007-10-08 18:37:00,1.5715,1.5724,1.5713,1.5718,317200000.0
2007-10-08 18:38:00,1.5719,1.5722,1.5716,1.572,120700000.0
2007-10-08 18:39:00,1.5719,1.5721,1.57185,1.5719,27900000.0
2007-10-08 18:40:00,1.572,1.572,1.5716,1.5716,77600000.0
2007-10-08 18:41:00,1.5716,1.5717,1.5714,1.5715,125600000.0
2007-10-08 18:42:00,1.5714,1.5719,1.5714,1.5719,162600000.0
2007-10-08 18:43:00,1.5719,1.5722,1.5718,1.5718,136000000.0
2007-10-08 18:44:00,1.5719,1.5723,1.5718,1.57215,239400000.0
2007-10-08 18:45:00,1.5722,1.5723,1.5721,1.5721,33600000.0
2007-10-08 18:46:00,1.5721,1.5723,1.5715,1.5717,142600000.0
2007-10-08 18:47:00,1.5716,1.5717,1.5715,1.5717,81600000.0
2007-10-08 18:48:00,1.5717,1.5718,1.57125,1.5716,105600000.0
2007-10-08 18:49:00,1.5716,1.5716,1.57125,1.5715,84000000.0
2007-10-08 18:50:00,1.5715,1.5718,1.5715,1.5716,131600000.0
2007-10-08 18:51:00,1.5718,1.572,1.5715,1.572,144600001.0
2007-10-08 18:52:00,1.572,1.5724,1.572,1.5722,138000000.0
2007-10-08 18:53:00,1.5722,1.5723,1.572,1.5723,139600000.0
2007-10-08 18:54:00,1.5722,1.5722,1.5717,1.5717,67300000.0
2007-10-08 18:55:00,1.57165,1.5723,1.5716,1.5719,435500000.0
2007-10-08 18:56:00,1.572,1.572,1.5712,1.5712,75800000.0
2007-10-08 18:57:00,1.5712,1.5713,1.5708,1.5709,177400000.0
2007-10-08 18:58:00,1.571,1.5711,1.5701,1.5702,263300000.0
2007-10-08 18:59:00,1.5704,1.5706,1.5701,1.5705,385000000.0
2007-10-08 19:00:00,1.5705,1.5705,1.5701,1.5704,94400000.0
2007-10-08 19:01:00,1.5703,1.5705,1.5703,1.5704,40000000.0
2007-10-08 19:02:00,1.5704,1.5704,1.5704,1.5704,14400000.0
2007-10-08 19:03:00,1.5704,1.5705,1.5703,1.5704,16000000.0
2007-10-08 19:04:00,1.5702,1.5703,1.5699,1.5701,97600000.0
2007-10-08 19:05:00,1.5701,1.5703,1.57005,1.57005,87200000.0
2007-10-08 19:06:00,1.5701,1.5702,1.5699,1.5699,207399999.0
2007-10-08 19:07:00,1.5701,1.5701,1.57,1.5701,11200000.0
2007-10-08 19:08:00,1.5701,1.5702,1.5697,1.5697,48000000.0
2007-10-08 19:09:00,1.5698,1.57,1.5697,1.5699,96300000.0
2007-10-08 19:10:00,1.5698,1.5699,1.5697,1.5698,28000000.0
2007-10-08 19:11:00,1.5698,1.5702,1.5698,1.5701,59400000.0
2007-10-08 19:12:00,1.5702,1.5703,1.5698,1.5702,90400000.0
2007-10-08 19:13:00,1.5702,1.5704,1.5702,1.5704,22400000.0
2007-10-08 19:14:00,1.5704,1.5704,1.5703,1.5703,61600000.0
2007-10-08 19:15:00,1.5703,1.5704,1.5701,1.5701,45600000.0
2007-10-08 19:16:00,1.5702,1.5702,1.5701,1.5702,64000000.0
2007-10-08 19:17:00,1.5701,1.5702,1.5696,1.5697,170400000.0
2007-10-08 19:18:00,1.5697,1.5699,1.5697,1.5697,109000000.0
2007-10-08 19:19:00,1.5697,1.5702,1.5697,1.5702,74300000.0
2007-10-08 19:20:00,1.5702,1.5704,1.5701,1.5703,305100000.0
2007-10-08 19:21:00,1.5703,1.5704,1.5701,1.57015,144899998.0
2007-10-08 19:22:00,1.5702,1.5705,1.5701,1.5701,109600000.0
2007-10-08 19:23:00,1.5701,1.5702,1.5698,1.5699,136900000.0
2007-10-08 19:24:00,1.5699,1.57,1.56985,1.5699,62400000.0
2007-10-08 19:25:00,1.5699,1.5701,1.5699,1.5701,27200000.0
2007-10-08 19:26:00,1.5701,1.5701,1.5699,1.5699,72800000.0
2007-10-08 19:27:00,1.5699,1.57,1.56985,1.5699,103200000.0
2007-10-08 19:28:00,1.5699,1.57,1.5699,1.57,65600000.0
2007-10-08 19:29:00,1.57,1.57,1.5699,1.5699,162400000.0
2007-10-08 19:30:00,1.57,1.57,1.5699,1.5699,80000000.0
2007-10-08 19:31:00,1.5699,1.5699,1.5697,1.5698,118799998.0
2007-10-08 19:32:00,1.5698,1.5698,1.5698,1.5698,6400000.0
2007-10-08 19:33:00,1.5698,1.5698,1.5697,1.5697,41600000.0
2007-10-08 19:34:00,1.5698,1.5699,1.5697,1.5699,66400000.0
2007-10-08 19:35:00,1.5699,1.5699,1.5697,1.5697,75200000.0
2007-10-08 19:36:00,1.5697,1.5697,1.5695,1.5695,72800000.0
2007-10-08 19:37:00,1.5695,1.5695,1.5694,1.5694,30400000.0
2007-10-08 19:38:00,1.5694,1.5695,1.5694,1.5695,33600000.0
2007-10-08 19:39:00,1.5695,1.5695,1.5694,1.5694,18400000.0
2007-10-08 19:40:00,1.5694,1.5695,1.5693,1.5694,97600000.0
2007-10-08 19:41:00,1.5695,1.5695,1.5695,1.5695,3200000.0
2007-10-08 19:42:00,1.5695,1.5695,1.5694,1.5694,5600000.0
2007-10-08 19:43:00,1.5694,1.5697,1.5694,1.5695,86600000.0
2007-10-08 19:44:00,1.5694,1.5695,1.56935,1.56935,96600000.0
2007-10-08 19:45:00,1.56935,1.5695,1.5692,1.5693,223999997.0
2007-10-08 19:46:00,1.5693,1.5696,1.5692,1.56925,207499999.0
2007-10-08 19:47:00,1.56925,1.5695,1.5692,1.5694,164899997.0
2007-10-08 19:48:00,1.5694,1.5695,1.5694,1.5695,85600000.0
2007-10-08 19:49:00,1.5695,1.5696,1.5695,1.5695,69600000.0
2007-10-08 19:50:00,1.5695,1.5696,1.5694,1.5695,236800000.0
2007-10-08 19:51:00,1.5695,1.5696,1.5695,1.5695,112800000.0
2007-10-08 19:52:00,1.5695,1.5698,1.5695,1.5697,121600000.0
2007-10-08 19:53:00,1.5697,1.5699,1.5697,1.5697,84000000.0
2007-10-08 19:54:00,1.5697,1.5699,1.5696,1.5698,120200001.0
2007-10-08 19:55:00,1.5697,1.5698,1.5696,1.5696,109500000.0
2007-10-08 19:56:00,1.5697,1.5697,1.5696,1.5696,52000000.0
2007-10-08 19:57:00,1.5696,1.5696,1.5695,1.5695,36000000.0
2007-10-08 19:58:00,1.5696,1.5696,1.5693,1.5694,61600000.0
2007-10-08 19:59:00,1.5694,1.5698,1.5694,1.5696,215900000.0
2007-10-08 20:00:00,1.5696,1.5697,1.56955,1.56955,217600000.0
2007-10-08 20:01:00,1.5698,1.57,1.5698,1.57,88800000.0
2007-10-08 20:02:00,1.57,1.57,1.57,1.57,44800000.0
2007-10-08 20:03:00,1.57,1.57,1.5699,1.57,46200000.0
2007-10-08 20:04:00,1.57,1.5701,1.5699,1.5701,50400000.0
2007-10-08 20:05:00,1.57,1.5701,1.57,1.57,30400000.0
2007-10-08 20:06:00,1.57,1.57,1.5697,1.5697,57400000.0
2007-10-08 20:07:00,1.56965,1.5699,1.5696,1.5699,62300000.0
2007-10-08 20:08:00,1.5699,1.5701,1.5698,1.5701,43200000.0
2007-10-08 20:09:00,1.5701,1.5705,1.5701,1.5705,231600000.0
2007-10-08 20:10:00,1.57045,1.5705,1.5704,1.5705,28800000.0
2007-10-08 20:11:00,1.5705,1.5706,1.5705,1.5706,97600000.0
2007-10-08 20:12:00,1.57055,1.5706,1.5704,1.5705,69600000.0
2007-10-08 20:13:00,1.5705,1.571,1.5704,1.5708,256400000.0
2007-10-08 20:14:00,1.5709,1.5714,1.5708,1.5714,83100000.0
2007-10-08 20:15:00,1.5715,1.5721,1.5715,1.5721,234999999.0
2007-10-08 20:16:00,1.5721,1.5721,1.5718,1.5718,126700000.0
2007-10-08 20:17:00,1.5718,1.5733,1.5717,1.5726,653700001.0
2007-10-08 20:18:00,1.5726,1.5728,1.57225,1.5726,301099998.0
2007-10-08 20:19:00,1.5726,1.5727,1.5723,1.5725,425299998.0
2007-10-08 20:20:00,1.5725,1.5725,1.572,1.5721,286600000.0
2007-10-08 20:21:00,1.5721,1.5722,1.5721,1.5722,102400000.0
2007-10-08 20:22:00,1.5722,1.5722,1.5721,1.5721,47200000.0
2007-10-08 20:23:00,1.57215,1.5729,1.57215,1.5726,344800000.0
2007-10-08 20:24:00,1.5726,1.5726,1.5723,1.5725,163500000.0
2007-10-08 20:25:00,1.5725,1.5726,1.5722,1.5726,220300001.0
2007-10-08 20:26:00,1.5726,1.5726,1.5726,1.5726,11200000.0
2007-10-08 20:28:00,1.5726,1.5726,1.5724,1.5724,40000000.0
2007-10-08 20:29:00,1.5724,1.5725,1.5721,1.5724,201800000.0
2007-10-08 20:30:00,1.5725,1.5725,1.5721,1.5723,363300000.0
2007-10-08 20:31:00,1.5723,1.5723,1.5722,1.5722,81600000.0
2007-10-08 20:32:00,1.5722,1.5723,1.5721,1.5723,91000000.0
2007-10-08 20:33:00,1.5723,1.5723,1.5723,1.5723,12800000.0
2007-10-08 20:34:00,1.5723,1.5723,1.5722,1.5723,71200000.0
2007-10-08 20:35:00,1.5723,1.5724,1.5723,1.5724,76800000.0
2007-10-08 20:36:00,1.5725,1.5727,1.5725,1.5727,120000000.0
2007-10-08 20:37:00,1.5727,1.5728,1.57255,1.5727,154200000.0
2007-10-08 20:38:00,1.5727,1.5727,1.5726,1.5727,24800000.0
2007-10-08 20:39:00,1.5727,1.5727,1.5727,1.5727,1600000.0
2007-10-08 20:40:00,1.5726,1.5727,1.5726,1.5726,188000000.0
2007-10-08 20:41:00,1.5727,1.5728,1.5726,1.5726,178000000.0
2007-10-08 20:42:00,1.5727,1.5728,1.5725,1.5727,92500000.0
2007-10-08 20:43:00,1.5727,1.5727,1.5727,1.5727,16000000.0
2007-10-08 20:44:00,1.5728,1.5728,1.5727,1.5728,54400000.0
2007-10-08 20:45:00,1.5728,1.5729,1.5728,1.5729,19200000.0
2007-10-08 20:46:00,1.5729,1.5729,1.5729,1.5729,9000000.0
2007-10-08 20:47:00,1.5729,1.5731,1.5729,1.5731,27200000.0
2007-10-08 20:48:00,1.5731,1.5732,1.5731,1.5732,160000000.0
2007-10-08 20:49:00,1.5732,1.5732,1.5729,1.5729,81600000.0
2007-10-08 20:50:00,1.5729,1.573,1.5727,1.5727,59200000.0
2007-10-08 20:51:00,1.5727,1.5729,1.5727,1.5729,69600000.0
2007-10-08 20:52:00,1.5729,1.5731,1.5729,1.573,32800000.0
2007-10-08 20:53:00,1.573,1.5732,1.573,1.5732,60800000.0
2007-10-08 20:54:00,1.5732,1.5732,1.5732,1.5732,2400000.0
2007-10-08 20:55:00,1.5731,1.5731,1.5731,1.5731,9600000.0
2007-10-08 20:56:00,1.5731,1.5731,1.5731,1.5731,26400000.0
2007-10-08 20:57:00,1.5731,1.5732,1.5729,1.5732,63200000.0
2007-10-08 20:58:00,1.5731,1.5731,1.573,1.573,12000000.0
2007-10-08 20:59:00,1.573,1.5731,1.573,1.573,16000000.0
2007-10-08 21:00:00,1.573,1.573,1.5728,1.5728,48000000.0
2007-10-08 21:01:00,1.5729,1.5729,1.5726,1.5726,28800000.0
2007-10-08 21:02:00,1.5726,1.5726,1.5722,1.5723,111200000.0
2007-10-08 21:03:00,1.5724,1.5725,1.5723,1.5724,125500000.0
2007-10-08 21:04:00,1.5725,1.5725,1.5724,1.5724,24000000.0
2007-10-08 21:05:00,1.5724,1.5724,1.5722,1.5723,16800000.0
2007-10-08 21:06:00,1.5722,1.5724,1.5722,1.5724,45600000.0
2007-10-08 21:07:00,1.5724,1.5728,1.5723,1.5726,134299997.0
2007-10-08 21:08:00,1.5728,1.5732,1.5727,1.5731,108800000.0
2007-10-08 21:09:00,1.57305,1.5731,1.573,1.5731,54200000.0
2007-10-08 21:10:00,1.5732,1.5732,1.57305,1.57315,206600000.0
2007-10-08 21:11:00,1.57315,1.5732,1.57315,1.5732,46400000.0
2007-10-08 21:12:00,1.5732,1.5733,1.5732,1.5733,75200000.0
2007-10-08 21:13:00,1.5734,1.5736,1.57305,1.5734,177900000.0
2007-10-08 21:14:00,1.5734,1.5734,1.5733,1.5733,100800000.0
2007-10-08 21:15:00,1.5733,1.5734,1.5733,1.5734,26400000.0
2007-10-08 21:16:00,1.5734,1.5734,1.5733,1.5733,72000000.0
2007-10-08 21:17:00,1.5733,1.5733,1.5733,1.5733,1600000.0
2007-10-08 21:18:00,1.57345,1.57345,1.5731,1.5732,36400000.0
2007-10-08 21:19:00,1.57335,1.5734,1.57325,1.57325,59000000.0
2007-10-08 21:20:00,1.57325,1.57325,1.57325,1.57325,8800000.0
2007-10-08 21:21:00,1.5733,1.5734,1.5733,1.5734,34400000.0
2007-10-08 21:22:00,1.5734,1.5734,1.5734,1.5734,16000000.0
2007-10-08 21:23:00,1.5734,1.5734,1.5732,1.5733,58199999.0
2007-10-08 21:24:00,1.5733,1.5733,1.5733,1.5733,42400000.0
2007-10-08 21:25:00,1.5733,1.5733,1.5731,1.5733,61600000.0
2007-10-08 21:26:00,1.5733,1.5734,1.5732,1.57325,138800000.0
2007-10-08 21:27:00,1.5733,1.5734,1.5731,1.5732,214299999.0
2007-10-08 21:28:00,1.5733,1.5733,1.57325,1.5733,29600000.0
2007-10-08 21:29:00,1.5733,1.5733,1.5733,1.5733,24000000.0
2007-10-08 21:30:00,1.5733,1.5733,1.5732,1.57325,68200000.0
2007-10-08 21:31:00,1.5732,1.5733,1.5731,1.5733,75200000.0
2007-10-08 21:32:00,1.5734,1.5734,1.5733,1.5733,18400000.0
2007-10-08 21:34:00,1.5733,1.5733,1.5729,1.573,66400000.0
2007-10-08 21:35:00,1.573,1.5731,1.57295,1.5731,40900000.0
2007-10-08 21:36:00,1.5731,1.57315,1.5731,1.57315,16800000.0
2007-10-08 21:37:00,1.57315,1.57355,1.57315,1.57345,78300000.0
2007-10-08 21:38:00,1.5735,1.5736,1.5735,1.5736,51100000.0
2007-10-08 21:39:00,1.5736,1.5737,1.5735,1.5737,61000000.0
2007-10-08 21:40:00,1.5737,1.5737,1.5737,1.5737,46600000.0
2007-10-08 21:41:00,1.5737,1.57385,1.5737,1.57385,10400000.0
2007-10-08 21:42:00,1.5737,1.57385,1.5737,1.5737,11200000.0
2007-10-08 21:43:00,1.5737,1.57385,1.5732,1.5735,239700000.0
2007-10-08 21:44:00,1.5733,1.57355,1.5732,1.5735,115800000.0
2007-10-08 21:45:00,1.5733,1.5735,1.5733,1.5734,18300000.0
2007-10-08 21:46:00,1.5735,1.5735,1.5734,1.57345,1900000.0
2007-10-08 21:47:00,1.5734,1.5734,1.5734,1.5734,10400000.0
2007-10-08 21:48:00,1.5735,1.5735,1.5734,1.5735,14400000.0
2007-10-08 21:49:00,1.5735,1.5735,1.573,1.5732,108000000.0
2007-10-08 21:50:00,1.5733,1.5733,1.5733,1.5733,20000000.0
2007-10-08 21:51:00,1.5733,1.5734,1.5733,1.5734,28800000.0
2007-10-08 21:52:00,1.5734,1.5735,1.5733,1.5733,68600000.0
2007-10-08 21:53:00,1.5734,1.5736,1.5734,1.5735,62700000.0
2007-10-08 21:54:00,1.5735,1.5735,1.5735,1.5735,1600000.0
2007-10-08 21:55:00,1.5735,1.5735,1.5733,1.5734,120899999.0
2007-10-08 21:56:00,1.5734,1.5734,1.5734,1.5734,40800000.0
2007-10-08 21:57:00,1.5734,1.5734,1.5734,1.5734,39200000.0
2007-10-08 21:58:00,1.5735,1.5738,1.5735,1.5738,48800000.0
2007-10-08 21:59:00,1.5738,1.5738,1.5735,1.5737,109900000.0
2007-10-08 22:00:00,1.5738,1.574,1.5736,1.5736,200800000.0
2007-10-08 22:01:00,1.5736,1.5738,1.5735,1.5735,35300000.0
2007-10-08 22:02:00,1.5736,1.5741,1.5735,1.5741,124500000.0
2007-10-08 22:03:00,1.5741,1.5742,1.5739,1.5741,40500000.0
2007-10-08 22:04:00,1.574,1.574,1.5739,1.574,22400000.0
2007-10-08 22:05:00,1.574,1.574,1.574,1.574,1600000.0
2007-10-08 22:06:00,1.5738,1.574,1.5738,1.574,26400000.0
2007-10-08 22:07:00,1.5741,1.5741,1.574,1.574,5600000.0
2007-10-08 22:08:00,1.5741,1.5741,1.5741,1.5741,1600000.0
2007-10-08 22:09:00,1.5741,1.5741,1.5738,1.5739,40200000.0
2007-10-08 22:10:00,1.5739,1.5739,1.5738,1.5738,6400000.0
2007-10-08 22:11:00,1.5738,1.5738,1.5736,1.5738,46400000.0
2007-10-08 22:12:00,1.5736,1.5737,1.5736,1.5736,92200000.0
2007-10-08 22:13:00,1.5735,1.5735,1.5731,1.5731,50400000.0
2007-10-08 22:14:00,1.5731,1.5731,1.5728,1.573,95200000.0
2007-10-08 22:15:00,1.573,1.5731,1.5729,1.5731,58400000.0
2007-10-08 22:16:00,1.573,1.5732,1.573,1.5731,22800000.0
2007-10-08 22:17:00,1.5732,1.5732,1.5731,1.5731,13300000.0
2007-10-08 22:18:00,1.5731,1.5731,1.5731,1.5731,8000000.0
2007-10-08 22:19:00,1.5731,1.5732,1.573,1.5732,18300000.0
2007-10-08 22:20:00,1.5732,1.5735,1.5732,1.5735,33600000.0
2007-10-08 22:21:00,1.5735,1.5736,1.5733,1.5733,14400000.0
2007-10-08 22:22:00,1.5733,1.5735,1.5732,1.5734,39900000.0
2007-10-08 22:23:00,1.5734,1.5734,1.5733,1.5733,13000000.0
2007-10-08 22:24:00,1.5733,1.5735,1.5733,1.5735,22600000.0
2007-10-08 22:25:00,1.5735,1.5735,1.5735,1.5735,5600000.0
2007-10-08 22:26:00,1.5736,1.5736,1.5734,1.5735,8600000.0
2007-10-08 22:27:00,1.5734,1.5736,1.5734,1.5735,24100000.0
2007-10-08 22:28:00,1.5734,1.5736,1.5734,1.5734,45600000.0
2007-10-08 22:29:00,1.5734,1.5734,1.5732,1.5732,22800000.0
2007-10-08 22:30:00,1.5732,1.5733,1.5732,1.5733,26400000.0
2007-10-08 22:31:00,1.5733,1.5733,1.5732,1.5732,41200000.0
2007-10-08 22:32:00,1.5732,1.5733,1.5731,1.5733,39700000.0
2007-10-08 22:33:00,1.5733,1.5733,1.5731,1.5732,49600000.0
2007-10-08 22:34:00,1.5732,1.5735,1.5731,1.5735,29500000.0
2007-10-08 22:35:00,1.5735,1.5736,1.5734,1.5736,15200000.0
2007-10-08 22:36:00,1.5737,1.5737,1.5736,1.5736,2400000.0
2007-10-08 22:37:00,1.5736,1.5736,1.5734,1.5736,18400000.0
2007-10-08 22:38:00,1.5735,1.5735,1.5734,1.5734,11200000.0
2007-10-08 22:39:00,1.5735,1.5736,1.5734,1.5736,22400000.0
2007-10-08 22:40:00,1.5736,1.5736,1.5736,1.5736,1600000.0
2007-10-08 22:41:00,1.5737,1.5737,1.5736,1.5736,4000000.0
2007-10-08 22:42:00,1.5736,1.5737,1.5734,1.5735,36400000.0
2007-10-08 22:43:00,1.5733,1.5736,1.5733,1.5734,64000000.0
2007-10-08 22:44:00,1.5735,1.5735,1.5732,1.5733,82900000.0
2007-10-08 22:45:00,1.5733,1.5734,1.5733,1.5734,4000000.0
2007-10-08 22:46:00,1.5734,1.5734,1.5734,1.5734,2400000.0
2007-10-08 22:47:00,1.5732,1.5733,1.5732,1.5732,24800000.0
2007-10-08 22:48:00,1.5733,1.5734,1.5731,1.5733,46400000.0
2007-10-08 22:49:00,1.5732,1.5733,1.5726,1.5728,76800000.0
2007-10-08 22:50:00,1.5728,1.573,1.5728,1.5729,14400000.0
2007-10-08 22:51:00,1.5727,1.5728,1.5727,1.5728,17600000.0
2007-10-08 22:52:00,1.5728,1.5728,1.5719,1.5727,169500000.0
2007-10-08 22:53:00,1.5727,1.5727,1.5724,1.5726,45600000.0
2007-10-08 22:54:00,1.5726,1.5726,1.5724,1.5724,16000000.0
2007-10-08 22:55:00,1.5724,1.5725,1.57235,1.5725,35400000.0
2007-10-08 22:56:00,1.5725,1.5727,1.5722,1.5725,239200000.0
2007-10-08 22:57:00,1.5725,1.5725,1.5721,1.5724,97100000.0
2007-10-08 22:58:00,1.5723,1.5724,1.572,1.5722,109800000.0
2007-10-08 22:59:00,1.5722,1.5724,1.5714,1.5715,103100000.0
2007-10-08 23:00:00,1.5715,1.5719,1.5714,1.5717,77000000.0
2007-10-08 23:01:00,1.5718,1.5723,1.5718,1.572,99700000.0
2007-10-08 23:02:00,1.5721,1.5723,1.5718,1.572,220700000.0
2007-10-08 23:03:00,1.5719,1.5726,1.5719,1.5721,88100000.0
2007-10-08 23:04:00,1.572,1.5722,1.5713,1.5717,158400000.0
2007-10-08 23:05:00,1.5717,1.573,1.5717,1.5725,132400000.0
2007-10-08 23:06:00,1.5726,1.5726,1.5719,1.5722,23000000.0
2007-10-08 23:07:00,1.5719,1.5726,1.5719,1.5726,30300000.0
2007-10-08 23:08:00,1.5726,1.5727,1.5725,1.5726,25400000.0
2007-10-08 23:09:00,1.5725,1.5729,1.5725,1.5729,22200000.0
2007-10-08 23:10:00,1.5729,1.5729,1.5726,1.5728,40000000.0
2007-10-08 23:11:00,1.5728,1.5732,1.5727,1.5728,75300000.0
2007-10-08 23:12:00,1.5729,1.5741,1.5727,1.5737,134300000.0
2007-10-08 23:13:00,1.5737,1.5738,1.5728,1.5732,244900000.0
2007-10-08 23:14:00,1.5732,1.5732,1.5727,1.5728,149600000.0
2007-10-08 23:15:00,1.5728,1.5731,1.5727,1.5731,39600000.0
2007-10-08 23:16:00,1.5731,1.5734,1.5731,1.5733,18000000.0
2007-10-08 23:17:00,1.5733,1.5734,1.5733,1.5733,7200000.0
2007-10-08 23:18:00,1.5733,1.5733,1.5732,1.5732,4800000.0
2007-10-08 23:19:00,1.5732,1.5733,1.5727,1.5728,50000000.0
2007-10-08 23:20:00,1.5727,1.5731,1.5726,1.5731,172900000.0
2007-10-08 23:21:00,1.5731,1.5731,1.5729,1.5729,51600000.0
2007-10-08 23:22:00,1.573,1.573,1.5729,1.5729,112400000.0
2007-10-08 23:23:00,1.5728,1.5729,1.5727,1.5729,50500000.0
2007-10-08 23:24:00,1.573,1.573,1.5727,1.5729,13900000.0
2007-10-08 23:25:00,1.5729,1.5731,1.5726,1.5728,142899999.0
2007-10-08 23:26:00,1.5729,1.573,1.5728,1.573,47900000.0
2007-10-08 23:27:00,1.573,1.5732,1.573,1.5732,6400000.0
2007-10-08 23:28:00,1.5733,1.5733,1.573,1.5731,14900000.0
2007-10-08 23:29:00,1.573,1.5732,1.573,1.5732,91300000.0
2007-10-08 23:30:00,1.5731,1.5732,1.573,1.5732,138800000.0
2007-10-08 23:31:00,1.5732,1.5732,1.5729,1.5731,69800000.0
2007-10-08 23:32:00,1.5731,1.5742,1.5729,1.5735,122000000.0
2007-10-08 23:33:00,1.5736,1.5736,1.5731,1.5734,96600000.0
2007-10-08 23:34:00,1.5734,1.5734,1.5733,1.5733,27900000.0
2007-10-08 23:36:00,1.57335,1.5737,1.57335,1.5737,22200000.0
2007-10-08 23:37:00,1.5734,1.5739,1.5734,1.5738,94700000.0
2007-10-08 23:38:00,1.5738,1.5739,1.5738,1.5739,8100000.0
2007-10-08 23:39:00,1.5739,1.5739,1.5738,1.5738,13700000.0
2007-10-08 23:40:00,1.5739,1.5739,1.5739,1.5739,28800000.0
2007-10-08 23:41:00,1.5738,1.5739,1.5738,1.5739,41500000.0
2007-10-08 23:42:00,1.5739,1.574,1.5738,1.5738,42500000.0
2007-10-08 23:43:00,1.574,1.5748,1.5739,1.574,150200000.0
2007-10-08 23:44:00,1.5742,1.5743,1.5742,1.5743,40200000.0
2007-10-08 23:45:00,1.5739,1.5739,1.5737,1.5737,40200000.0
2007-10-08 23:46:00,1.5737,1.5737,1.5735,1.5735,31500000.0
2007-10-08 23:47:00,1.5735,1.574,1.5734,1.5739,78100000.0
2007-10-08 23:48:00,1.5739,1.574,1.5737,1.5739,153900000.0
2007-10-08 23:49:00,1.574,1.574,1.5736,1.5736,58000000.0
2007-10-08 23:50:00,1.5737,1.5737,1.5736,1.5736,24500000.0
2007-10-08 23:51:00,1.5737,1.5737,1.5737,1.5737,1600000.0
2007-10-08 23:52:00,1.5737,1.5738,1.5736,1.5737,37800000.0
2007-10-08 23:53:00,1.5736,1.574,1.5736,1.574,31000000.0
2007-10-08 23:54:00,1.5736,1.5738,1.5736,1.5738,28000000.0
2007-10-08 23:55:00,1.5738,1.574,1.5737,1.5738,101900000.0
2007-10-08 23:56:00,1.5738,1.5738,1.5733,1.5733,30500000.0
2007-10-08 23:57:00,1.5733,1.5733,1.5729,1.5729,1200000.0
2007-10-08 23:58:00,1.5737,1.574,1.573,1.5737,132800000.0
2007-10-08 23:59:00,1.5737,1.5738,1.5734,1.5736,220400000.0
2007-10-09 00:00:00,1.5737,1.5737,1.5733,1.5734,162600000.0
2007-10-09 00:01:00,1.5734,1.5735,1.5733,1.5734,156000000.0
2007-10-09 00:02:00,1.5733,1.5735,1.573,1.5732,80100000.0
2007-10-09 00:03:00,1.5732,1.5733,1.5732,1.5733,54800000.0
2007-10-09 00:04:00,1.5733,1.5733,1.5733,1.5733,28400000.0
2007-10-09 00:05:00,1.5733,1.5733,1.573,1.573,75700000.0
2007-10-09 00:06:00,1.573,1.5733,1.573,1.573,137600000.0
2007-10-09 00:07:00,1.573,1.573,1.5729,1.5729,22900000.0
2007-10-09 00:08:00,1.573,1.573,1.5729,1.573,19000000.0
2007-10-09 00:09:00,1.573,1.573,1.573,1.573,30900000.0
2007-10-09 00:10:00,1.573,1.573,1.5729,1.573,50800000.0
2007-10-09 00:11:00,1.573,1.573,1.573,1.573,37300000.0
2007-10-09 00:12:00,1.5728,1.5732,1.5728,1.5729,88700000.0
2007-10-09 00:13:00,1.5729,1.573,1.5729,1.5729,88700000.0
2007-10-09 00:14:00,1.5729,1.5731,1.5727,1.5731,144600000.0
2007-10-09 00:15:00,1.573,1.5732,1.5727,1.573,369000000.0
2007-10-09 00:16:00,1.573,1.5736,1.5729,1.5733,283900000.0
2007-10-09 00:17:00,1.5733,1.5737,1.5731,1.5733,203800000.0
2007-10-09 00:18:00,1.5733,1.5733,1.5727,1.573,193600000.0
2007-10-09 00:19:00,1.5731,1.5731,1.573,1.5731,52400000.0
2007-10-09 00:20:00,1.573,1.5733,1.573,1.5732,38800000.0
2007-10-09 00:21:00,1.5732,1.5733,1.5728,1.5729,67200000.0
2007-10-09 00:22:00,1.5729,1.5729,1.5728,1.5728,34000000.0
2007-10-09 00:23:00,1.5729,1.5729,1.5724,1.5724,55700000.0
2007-10-09 00:24:00,1.5724,1.5725,1.5723,1.5725,53900000.0
2007-10-09 00:25:00,1.5725,1.5725,1.5723,1.5723,11900000.0
2007-10-09 00:26:00,1.5724,1.5724,1.5722,1.5722,38800000.0
2007-10-09 00:27:00,1.5723,1.5726,1.5723,1.5724,71600000.0
2007-10-09 00:28:00,1.5724,1.5726,1.5721,1.5721,136300000.0
2007-10-09 00:29:00,1.5723,1.5725,1.5721,1.5721,47600000.0
2007-10-09 00:30:00,1.5721,1.57235,1.572,1.572,110300000.0
2007-10-09 00:31:00,1.572,1.57225,1.572,1.572,8800000.0
2007-10-09 00:32:00,1.572,1.5721,1.5717,1.5719,466200001.0
2007-10-09 00:33:00,1.572,1.572,1.5719,1.5719,95700000.0
2007-10-09 00:34:00,1.5718,1.57225,1.5714,1.5714,626500003.0
2007-10-09 00:35:00,1.5713,1.57175,1.5713,1.5714,159200000.0
2007-10-09 00:36:00,1.5713,1.5716,1.5713,1.5714,124400000.0
2007-10-09 00:37:00,1.5715,1.572,1.5715,1.572,146000000.0
2007-10-09 00:38:00,1.5718,1.572,1.5718,1.572,8300000.0
2007-10-09 00:39:00,1.5717,1.572,1.5717,1.572,17800000.0
2007-10-09 00:40:00,1.5716,1.5716,1.57145,1.57145,97800001.0
2007-10-09 00:41:00,1.5715,1.5715,1.5714,1.5714,58800000.0
2007-10-09 00:42:00,1.5714,1.5714,1.5714,1.5714,31100000.0
2007-10-09 00:43:00,1.5714,1.5715,1.5714,1.5715,168900000.0
2007-10-09 00:44:00,1.5715,1.5715,1.5714,1.5714,61200000.0
2007-10-09 00:45:00,1.5715,1.5716,1.5715,1.5715,120600000.0
2007-10-09 00:46:00,1.5715,1.5715,1.5715,1.5715,30500000.0
2007-10-09 00:47:00,1.5715,1.5715,1.5713,1.5713,70199999.0
2007-10-09 00:48:00,1.5713,1.57165,1.5713,1.5715,39500000.0
2007-10-09 00:49:00,1.5715,1.5716,1.5713,1.5716,312900003.0
2007-10-09 00:50:00,1.5716,1.5719,1.5715,1.5719,187299997.0
2007-10-09 00:51:00,1.5719,1.572,1.57105,1.57105,313200001.0
2007-10-09 00:52:00,1.5711,1.5717,1.57105,1.5713,346400001.0
2007-10-09 00:53:00,1.5714,1.5714,1.5712,1.5714,120700000.0
2007-10-09 00:54:00,1.5714,1.5714,1.5714,1.5714,123700000.0
2007-10-09 00:55:00,1.5715,1.5715,1.5714,1.5715,39800000.0
2007-10-09 00:57:00,1.5715,1.5718,1.5715,1.5715,427300000.0
2007-10-09 00:58:00,1.5715,1.5717,1.5715,1.5715,79700000.0
2007-10-09 00:59:00,1.5715,1.5717,1.5715,1.5716,310400000.0
2007-10-09 01:00:00,1.5716,1.5719,1.5715,1.5718,235600000.0
2007-10-09 01:01:00,1.57175,1.5718,1.5716,1.5716,61600000.0
2007-10-09 01:02:00,1.5715,1.5717,1.5715,1.5716,116400000.0
2007-10-09 01:03:00,1.5716,1.5716,1.5714,1.5716,27900000.0
2007-10-09 01:04:00,1.57155,1.5717,1.57155,1.5717,50400000.0
2007-10-09 01:05:00,1.5714,1.5719,1.5714,1.5718,210700000.0
2007-10-09 01:06:00,1.5718,1.5718,1.5716,1.5716,48000000.0
2007-10-09 01:07:00,1.5716,1.5716,1.5715,1.5716,56700000.0
2007-10-09 01:08:00,1.5716,1.5717,1.5715,1.5717,64200001.0
2007-10-09 01:09:00,1.5717,1.5717,1.5717,1.5717,9600000.0
2007-10-09 01:10:00,1.5717,1.5717,1.5716,1.5716,18000000.0
2007-10-09 01:11:00,1.5716,1.5716,1.5714,1.5714,229500000.0
2007-10-09 01:12:00,1.5715,1.5716,1.5714,1.5714,130700000.0
2007-10-09 01:13:00,1.5715,1.5715,1.5713,1.5715,72100000.0
2007-10-09 01:14:00,1.5715,1.5715,1.5715,1.5715,13800000.0
2007-10-09 01:15:00,1.5715,1.5715,1.5713,1.5713,70900000.0
2007-10-09 01:16:00,1.57125,1.5713,1.5707,1.5707,328100000.0
2007-10-09 01:17:00,1.5707,1.5707,1.5702,1.5704,382200000.0
2007-10-09 01:18:00,1.5702,1.5708,1.5701,1.5706,318900000.0
2007-10-09 01:19:00,1.5706,1.5707,1.5702,1.5706,255600000.0
2007-10-09 01:20:00,1.57055,1.57055,1.5701,1.5705,179200000.0
2007-10-09 01:21:00,1.5705,1.5705,1.5701,1.5702,76600000.0
2007-10-09 01:22:00,1.5704,1.5705,1.5704,1.5705,12000000.0
2007-10-09 01:23:00,1.5702,1.5705,1.57,1.5703,199600000.0
2007-10-09 01:24:00,1.5703,1.5707,1.5702,1.5707,81600000.0
2007-10-09 01:25:00,1.5707,1.5707,1.5704,1.5705,41100000.0
2007-10-09 01:26:00,1.5707,1.5708,1.5705,1.5708,185600000.0
2007-10-09 01:27:00,1.5708,1.5709,1.5707,1.5708,165300000.0
2007-10-09 01:28:00,1.5709,1.571,1.5708,1.571,202900000.0
2007-10-09 01:29:00,1.5709,1.571,1.5703,1.5703,301800000.0
2007-10-09 01:30:00,1.5706,1.5709,1.5704,1.5709,101900000.0
2007-10-09 01:31:00,1.5709,1.5712,1.5707,1.5712,192600000.0
2007-10-09 01:32:00,1.5712,1.5717,1.5711,1.5715,319400001.0
2007-10-09 01:33:00,1.5715,1.5717,1.5715,1.5716,48000000.0
2007-10-09 01:34:00,1.5716,1.5716,1.571,1.5712,182500000.0
2007-10-09 01:35:00,1.5712,1.5712,1.5707,1.571,160100000.0
2007-10-09 01:36:00,1.571,1.571,1.5707,1.5708,128000000.0
2007-10-09 01:37:00,1.5709,1.571,1.5709,1.571,33600000.0
2007-10-09 01:38:00,1.571,1.571,1.5709,1.571,39200000.0
2007-10-09 01:39:00,1.571,1.571,1.571,1.571,28800000.0
2007-10-09 01:40:00,1.571,1.5712,1.571,1.5712,45600000.0
2007-10-09 01:41:00,1.5712,1.5715,1.571,1.5715,74100000.0
2007-10-09 01:42:00,1.5714,1.5715,1.5713,1.57145,40500000.0
2007-10-09 01:43:00,1.5714,1.5714,1.571,1.5713,146899999.0
2007-10-09 01:44:00,1.57125,1.57125,1.5711,1.5711,26400000.0
2007-10-09 01:45:00,1.5711,1.5712,1.5709,1.5709,49700000.0
2007-10-09 01:46:00,1.5709,1.5712,1.5707,1.5709,87100000.0
2007-10-09 01:47:00,1.5709,1.5713,1.5708,1.5713,196200000.0
2007-10-09 01:48:00,1.57125,1.5713,1.571,1.5713,139100000.0
2007-10-09 01:49:00,1.5713,1.5713,1.571,1.5712,37900000.0
2007-10-09 01:50:00,1.5713,1.5713,1.5711,1.5712,42400000.0
2007-10-09 01:51:00,1.5712,1.5715,1.5711,1.5713,135100000.0
2007-10-09 01:52:00,1.5714,1.5714,1.5705,1.5708,167200000.0
2007-10-09 01:53:00,1.5707,1.571,1.5705,1.571,143400000.0
2007-10-09 01:54:00,1.5708,1.571,1.5706,1.5709,49000000.0
2007-10-09 01:55:00,1.5709,1.5712,1.5706,1.571,166800000.0
2007-10-09 01:56:00,1.5711,1.5711,1.571,1.571,12000000.0
2007-10-09 01:57:00,1.57095,1.5711,1.5704,1.57055,103200000.0
2007-10-09 01:58:00,1.5706,1.5706,1.5702,1.5705,121400000.0
2007-10-09 01:59:00,1.5707,1.5707,1.5701,1.5701,131700000.0
2007-10-09 02:00:00,1.5701,1.5705,1.5698,1.5701,212900000.0
2007-10-09 02:01:00,1.5699,1.5705,1.5699,1.5705,68900000.0
2007-10-09 02:02:00,1.5703,1.5714,1.57025,1.5708,252200000.0
2007-10-09 02:03:00,1.5708,1.5713,1.5704,1.5707,221000000.0
2007-10-09 02:04:00,1.5707,1.571,1.5705,1.5707,271800000.0
2007-10-09 02:05:00,1.5707,1.5707,1.5704,1.5707,75300000.0
2007-10-09 02:06:00,1.5707,1.5708,1.5703,1.5703,210800000.0
2007-10-09 02:07:00,1.5705,1.5705,1.5699,1.5702,224700000.0
2007-10-09 02:08:00,1.5701,1.5705,1.57005,1.5703,192800000.0
2007-10-09 02:09:00,1.5703,1.5703,1.57025,1.57025,25400000.0
2007-10-09 02:10:00,1.5702,1.5704,1.5702,1.5703,140200000.0
2007-10-09 02:11:00,1.5703,1.5704,1.57,1.5704,174400000.0
2007-10-09 02:12:00,1.5704,1.5704,1.5704,1.5704,25600000.0
2007-10-09 02:13:00,1.5704,1.5704,1.5685,1.5691,382399998.0
2007-10-09 02:14:00,1.5692,1.5692,1.5689,1.5689,294000000.0
2007-10-09 02:15:00,1.5689,1.5691,1.5683,1.5684,436900000.0
2007-10-09 02:16:00,1.5683,1.5687,1.5682,1.5683,267800000.0
2007-10-09 02:17:00,1.5684,1.5689,1.5682,1.5689,317699998.0
2007-10-09 02:18:00,1.56895,1.5691,1.5687,1.5689,121299999.0
2007-10-09 02:19:00,1.5692,1.5693,1.5685,1.5685,407300000.0
2007-10-09 02:20:00,1.5686,1.5688,1.5683,1.5685,183399998.0
2007-10-09 02:21:00,1.5685,1.5685,1.5681,1.5681,142799999.0
2007-10-09 02:22:00,1.5682,1.5682,1.5668,1.5669,584800000.0
2007-10-09 02:23:00,1.5669,1.5675,1.5669,1.5674,203900000.0
2007-10-09 02:24:00,1.5672,1.5676,1.5671,1.5676,347099999.0
2007-10-09 02:25:00,1.5676,1.5677,1.5672,1.5677,352700000.0
2007-10-09 02:26:00,1.5676,1.5678,1.5667,1.5667,494300000.0
2007-10-09 02:27:00,1.5669,1.5672,1.5666,1.5666,378200000.0
2007-10-09 02:28:00,1.5668,1.5669,1.5663,1.5667,280000000.0
2007-10-09 02:29:00,1.5668,1.5673,1.5667,1.5672,176500000.0
2007-10-09 02:30:00,1.5672,1.5675,1.5671,1.5673,128199999.0
2007-10-09 02:31:00,1.5674,1.5677,1.5673,1.5673,128800000.0
2007-10-09 02:32:00,1.5674,1.5677,1.5671,1.5677,176700000.0
2007-10-09 02:33:00,1.5677,1.5678,1.5673,1.5675,74300000.0
2007-10-09 02:34:00,1.5675,1.5675,1.5672,1.5672,92500000.0
2007-10-09 02:35:00,1.5672,1.5672,1.5665,1.5666,336900000.0
2007-10-09 02:36:00,1.5668,1.5673,1.5665,1.5673,290100000.0
2007-10-09 02:37:00,1.5674,1.5674,1.5668,1.567,91100000.0
2007-10-09 02:38:00,1.567,1.5678,1.5667,1.5677,234400000.0
2007-10-09 02:39:00,1.5677,1.5681,1.5675,1.5678,405299995.0
2007-10-09 02:40:00,1.5679,1.568,1.5677,1.568,167500000.0
2007-10-09 02:41:00,1.568,1.568,1.568,1.568,37600000.0
2007-10-09 02:42:00,1.568,1.5681,1.5673,1.5676,584399998.0
2007-10-09 02:43:00,1.5677,1.5677,1.5673,1.5673,178599999.0
2007-10-09 02:44:00,1.5674,1.5674,1.5665,1.56665,196400000.0
2007-10-09 02:45:00,1.5667,1.5674,1.5665,1.5669,406400001.0
2007-10-09 02:46:00,1.5669,1.5676,1.5669,1.5676,205200000.0
2007-10-09 02:47:00,1.5676,1.5676,1.567,1.5674,105099999.0
2007-10-09 02:48:00,1.5672,1.5674,1.5672,1.5674,15300000.0
2007-10-09 02:49:00,1.5674,1.5675,1.5674,1.5675,88000000.0
2007-10-09 02:50:00,1.56745,1.568,1.56745,1.568,124299998.0
2007-10-09 02:51:00,1.568,1.5681,1.5677,1.5679,121100000.0
2007-10-09 02:52:00,1.5679,1.568,1.5676,1.56785,205200000.0
2007-10-09 02:53:00,1.5678,1.56795,1.5672,1.56795,337800000.0
2007-10-09 02:54:00,1.5679,1.56795,1.56715,1.5677,315700000.0
2007-10-09 02:55:00,1.5677,1.5682,1.5673,1.5677,648700001.0
2007-10-09 02:56:00,1.5676,1.5679,1.5675,1.5676,253600000.0
2007-10-09 02:57:00,1.56765,1.5677,1.5676,1.5677,46400000.0
2007-10-09 02:58:00,1.5676,1.5677,1.567,1.5676,232500000.0
2007-10-09 02:59:00,1.5677,1.5677,1.5674,1.5676,68100000.0
2007-10-09 03:00:00,1.5674,1.5678,1.5674,1.5676,148100000.0
2007-10-09 03:01:00,1.5676,1.5678,1.5673,1.56765,482200000.0
2007-10-09 03:02:00,1.5678,1.5679,1.5673,1.5675,221600000.0
2007-10-09 03:03:00,1.5676,1.5677,1.5672,1.5676,302300000.0
2007-10-09 03:04:00,1.5677,1.5678,1.5675,1.5677,155200000.0
2007-10-09 03:05:00,1.5676,1.568,1.5674,1.5677,207500000.0
2007-10-09 03:06:00,1.56765,1.5682,1.5676,1.568,221199999.0
2007-10-09 03:07:00,1.5678,1.5682,1.5678,1.5679,120900000.0
2007-10-09 03:08:00,1.568,1.56815,1.5679,1.56795,57200000.0
2007-10-09 03:09:00,1.568,1.5682,1.56795,1.5681,30300000.0
2007-10-09 03:10:00,1.5681,1.5685,1.568,1.5683,59200000.0
2007-10-09 03:11:00,1.5683,1.5684,1.568,1.5682,168900000.0
2007-10-09 03:12:00,1.5681,1.5686,1.5678,1.56835,270500001.0
2007-10-09 03:13:00,1.56835,1.56855,1.56815,1.5682,112000000.0
2007-10-09 03:14:00,1.5682,1.5683,1.56805,1.5682,253199999.0
2007-10-09 03:15:00,1.56815,1.5689,1.568,1.5689,644499998.0
2007-10-09 03:16:00,1.5689,1.5689,1.5684,1.5685,257200000.0
2007-10-09 03:17:00,1.5685,1.5686,1.5682,1.5685,136499999.0
2007-10-09 03:18:00,1.5685,1.5686,1.5683,1.5686,88200000.0
2007-10-09 03:19:00,1.5686,1.5689,1.5685,1.5689,179100000.0
2007-10-09 03:20:00,1.5689,1.5689,1.5682,1.5684,305799999.0
2007-10-09 03:21:00,1.56835,1.5685,1.5682,1.5683,287000000.0
2007-10-09 03:22:00,1.5683,1.5684,1.5679,1.5683,189400000.0
2007-10-09 03:23:00,1.5683,1.5684,1.5682,1.5684,93100000.0
2007-10-09 03:24:00,1.56835,1.5684,1.5681,1.5683,305100000.0
2007-10-09 03:25:00,1.5683,1.5684,1.56825,1.5684,145600000.0
2007-10-09 03:26:00,1.5683,1.5685,1.56825,1.5683,57300000.0
2007-10-09 03:27:00,1.5683,1.5685,1.56825,1.5684,106700000.0
2007-10-09 03:28:00,1.5684,1.5686,1.5683,1.5685,124700000.0
2007-10-09 03:29:00,1.5685,1.5685,1.5683,1.56845,190999999.0
2007-10-09 03:30:00,1.56845,1.5693,1.56845,1.5691,336000000.0
2007-10-09 03:31:00,1.56905,1.5707,1.5685,1.5705,625699999.0
2007-10-09 03:32:00,1.5708,1.5708,1.5698,1.57,246700000.0
2007-10-09 03:33:00,1.5701,1.5701,1.5693,1.56985,461600000.0
2007-10-09 03:34:00,1.5698,1.57,1.5696,1.5699,135800000.0
2007-10-09 03:35:00,1.56985,1.5703,1.5696,1.5703,159300000.0
2007-10-09 03:36:00,1.5703,1.571,1.57,1.571,195500000.0
2007-10-09 03:37:00,1.57095,1.5717,1.5705,1.571,368900000.0
2007-10-09 03:38:00,1.571,1.57105,1.5707,1.5708,320600000.0
2007-10-09 03:39:00,1.5708,1.5712,1.5705,1.57105,369100000.0
2007-10-09 03:40:00,1.5712,1.5718,1.5712,1.5713,272000000.0
2007-10-09 03:41:00,1.5713,1.5716,1.5699,1.5699,498000000.0
2007-10-09 03:42:00,1.57,1.571,1.5698,1.5707,254999999.0
2007-10-09 03:43:00,1.57065,1.5707,1.5701,1.5706,501400000.0
2007-10-09 03:44:00,1.5706,1.5709,1.5705,1.5709,279400000.0
2007-10-09 03:45:00,1.5709,1.57165,1.5706,1.5715,390100000.0
2007-10-09 03:46:00,1.5715,1.5715,1.5709,1.5712,195999999.0
2007-10-09 03:47:00,1.5712,1.5712,1.5709,1.5709,137500000.0
2007-10-09 03:48:00,1.5709,1.5711,1.5705,1.5711,191500000.0
2007-10-09 03:49:00,1.5712,1.5714,1.5706,1.5708,277900000.0
2007-10-09 03:50:00,1.57075,1.5709,1.5703,1.5706,298400000.0
2007-10-09 03:51:00,1.5705,1.5706,1.5702,1.5703,181200000.0
2007-10-09 03:52:00,1.5703,1.5705,1.5702,1.5705,162400000.0
2007-10-09 03:53:00,1.57045,1.5705,1.5703,1.5705,64500000.0
2007-10-09 03:54:00,1.5705,1.5706,1.5701,1.5702,151300000.0
2007-10-09 03:55:00,1.5703,1.5705,1.5702,1.5705,126500000.0
2007-10-09 03:56:00,1.5705,1.5707,1.5703,1.5707,82200000.0
2007-10-09 03:57:00,1.5707,1.5707,1.5701,1.5705,261800000.0
2007-10-09 03:58:00,1.5704,1.5705,1.5701,1.5705,73300000.0
2007-10-09 03:59:00,1.5704,1.5706,1.5704,1.5705,41700000.0
2007-10-09 04:00:00,1.57,1.5705,1.57,1.5704,31400000.0
2007-10-09 04:01:00,1.5704,1.5706,1.5704,1.5705,85000000.0
2007-10-09 04:02:00,1.5705,1.5705,1.5702,1.5702,221700000.0
2007-10-09 04:03:00,1.5704,1.5705,1.5702,1.5704,74000000.0
2007-10-09 04:04:00,1.5704,1.5705,1.5702,1.5702,59200000.0
2007-10-09 04:05:00,1.5705,1.5708,1.5703,1.5708,102900000.0
2007-10-09 04:06:00,1.5708,1.571,1.5705,1.5709,192600000.0
2007-10-09 04:07:00,1.57085,1.571,1.5703,1.57085,372999999.0
2007-10-09 04:08:00,1.5709,1.5711,1.5708,1.5709,99700000.0
2007-10-09 04:09:00,1.5709,1.571,1.5707,1.5708,153500000.0
2007-10-09 04:10:00,1.57075,1.5709,1.5705,1.5709,156399999.0
2007-10-09 04:11:00,1.5709,1.571,1.5706,1.5709,105200000.0
2007-10-09 04:12:00,1.5709,1.5709,1.5708,1.5708,40000000.0
2007-10-09 04:13:00,1.5709,1.5712,1.5708,1.5711,85500000.0
2007-10-09 04:14:00,1.57105,1.5712,1.571,1.5712,53600000.0
2007-10-09 04:15:00,1.5712,1.5712,1.5712,1.5712,16000000.0
2007-10-09 04:16:00,1.5712,1.5712,1.5712,1.5712,32000000.0
2007-10-09 04:17:00,1.5712,1.5715,1.5712,1.5715,12800000.0
2007-10-09 04:18:00,1.5715,1.57165,1.5713,1.57165,45300000.0
2007-10-09 04:19:00,1.5717,1.5721,1.5715,1.57175,137100000.0
2007-10-09 04:20:00,1.57175,1.5718,1.5713,1.5713,85600000.0
2007-10-09 04:21:00,1.5713,1.5713,1.5707,1.5711,240600001.0
2007-10-09 04:22:00,1.5711,1.5712,1.5708,1.5712,120099999.0
2007-10-09 04:23:00,1.571,1.5712,1.5707,1.5707,107600000.0
2007-10-09 04:24:00,1.5709,1.5712,1.5705,1.5707,400000000.0
2007-10-09 04:25:00,1.5708,1.5708,1.5705,1.5708,168300000.0
2007-10-09 04:26:00,1.5709,1.571,1.5703,1.5705,141000000.0
2007-10-09 04:27:00,1.5706,1.5706,1.5703,1.57045,104799999.0
2007-10-09 04:28:00,1.5706,1.5706,1.5703,1.5704,9600000.0
2007-10-09 04:29:00,1.5704,1.5705,1.57,1.5702,141200000.0
2007-10-09 04:30:00,1.5701,1.5702,1.57,1.57,96300000.0
2007-10-09 04:31:00,1.57,1.57015,1.5698,1.57005,137599999.0
2007-10-09 04:32:00,1.5702,1.5704,1.5701,1.5704,122199999.0
2007-10-09 04:33:00,1.5704,1.5706,1.5701,1.5705,226499999.0
2007-10-09 04:34:00,1.5706,1.5706,1.5704,1.5705,58200000.0
2007-10-09 04:35:00,1.5704,1.5709,1.5704,1.5708,135400000.0
2007-10-09 04:36:00,1.5708,1.5709,1.57065,1.57085,235600000.0
2007-10-09 04:37:00,1.5709,1.5715,1.5707,1.57145,142600000.0
2007-10-09 04:38:00,1.57145,1.5715,1.571,1.5714,337300001.0
2007-10-09 04:39:00,1.5714,1.5715,1.5713,1.5714,115200000.0
2007-10-09 04:40:00,1.57135,1.5714,1.5711,1.5714,162800000.0
2007-10-09 04:41:00,1.5714,1.5714,1.5713,1.5713,142400000.0
2007-10-09 04:42:00,1.5713,1.5719,1.571,1.5717,395399999.0
2007-10-09 04:43:00,1.5716,1.5718,1.5715,1.5717,174600000.0
2007-10-09 04:44:00,1.5717,1.5717,1.5712,1.5715,185800000.0
2007-10-09 04:45:00,1.5716,1.5718,1.5715,1.5715,179700000.0
2007-10-09 04:46:00,1.5713,1.572,1.5713,1.5718,198700000.0
2007-10-09 04:47:00,1.5717,1.5719,1.5717,1.5719,136200000.0
2007-10-09 04:48:00,1.5719,1.5719,1.5717,1.5717,52000000.0
2007-10-09 04:49:00,1.5718,1.572,1.5716,1.57175,71400001.0
2007-10-09 04:50:00,1.5717,1.5717,1.5716,1.5717,25800000.0
2007-10-09 04:51:00,1.5717,1.5718,1.5717,1.5718,31200000.0
2007-10-09 04:52:00,1.57175,1.5718,1.5716,1.5716,62400000.0
2007-10-09 04:53:00,1.57165,1.5717,1.57145,1.5717,156500000.0
2007-10-09 04:54:00,1.5716,1.5718,1.5713,1.5714,148200000.0
2007-10-09 04:55:00,1.5714,1.5716,1.5712,1.5716,142100000.0
2007-10-09 04:56:00,1.5715,1.5718,1.5714,1.5716,158700000.0
2007-10-09 04:57:00,1.5716,1.5719,1.5716,1.5718,186600000.0
2007-10-09 04:58:00,1.5718,1.5719,1.5716,1.5718,73100000.0
2007-10-09 04:59:00,1.5716,1.5718,1.5715,1.5716,150400000.0
2007-10-09 05:00:00,1.5716,1.57175,1.57155,1.5717,65100000.0
2007-10-09 05:01:00,1.5717,1.5717,1.5715,1.5717,64199999.0
2007-10-09 05:02:00,1.5716,1.5716,1.5713,1.5713,297499998.0
2007-10-09 05:03:00,1.5714,1.5716,1.5712,1.5715,362900000.0
2007-10-09 05:04:00,1.5715,1.5715,1.5712,1.5713,126300000.0
2007-10-09 05:05:00,1.57125,1.5716,1.571,1.5716,106500000.0
2007-10-09 05:06:00,1.5714,1.5716,1.5713,1.5715,29100000.0
2007-10-09 05:07:00,1.5714,1.5716,1.5711,1.5712,145999999.0
2007-10-09 05:08:00,1.5713,1.5716,1.5711,1.5716,131500000.0
2007-10-09 05:09:00,1.5714,1.5718,1.5713,1.5715,208900000.0
2007-10-09 05:10:00,1.5715,1.5715,1.5712,1.5712,68000000.0
2007-10-09 05:11:00,1.571,1.5715,1.5709,1.5713,193100000.0
2007-10-09 05:12:00,1.5714,1.5715,1.5713,1.5715,104700000.0
2007-10-09 05:13:00,1.5715,1.5715,1.5714,1.5714,16800000.0
2007-10-09 05:14:00,1.5714,1.5715,1.5714,1.5715,24300000.0
2007-10-09 05:15:00,1.5715,1.5715,1.5708,1.5712,406100003.0
2007-10-09 05:16:00,1.57125,1.5713,1.5708,1.5712,142799998.0
2007-10-09 05:17:00,1.5712,1.5713,1.57055,1.5707,440600000.0
2007-10-09 05:18:00,1.5707,1.5716,1.5707,1.5713,315400000.0
2007-10-09 05:19:00,1.5712,1.5713,1.5706,1.5706,492899999.0
2007-10-09 05:20:00,1.571,1.5711,1.5706,1.5709,265100000.0
2007-10-09 05:21:00,1.571,1.5713,1.5707,1.5711,326400000.0
2007-10-09 05:22:00,1.5711,1.5712,1.5706,1.571,220100000.0
2007-10-09 05:23:00,1.571,1.5714,1.5708,1.5712,186900000.0
2007-10-09 05:24:00,1.5712,1.5712,1.5709,1.5709,74000000.0
2007-10-09 05:25:00,1.5708,1.5712,1.5708,1.5712,300000000.0
2007-10-09 05:26:00,1.5712,1.5712,1.5709,1.5709,295999999.0
2007-10-09 05:27:00,1.5709,1.5709,1.57055,1.57075,150299999.0
2007-10-09 05:28:00,1.5708,1.5709,1.5706,1.5708,154900000.0
2007-10-09 05:29:00,1.5709,1.57095,1.5705,1.5708,131400002.0
2007-10-09 05:30:00,1.571,1.57115,1.5702,1.5705,282999999.0
2007-10-09 05:31:00,1.5705,1.5707,1.5702,1.5706,97000000.0
2007-10-09 05:32:00,1.57065,1.571,1.5706,1.5708,50100000.0
2007-10-09 05:33:00,1.5706,1.5708,1.5702,1.5706,288300000.0
2007-10-09 05:34:00,1.5708,1.5711,1.5705,1.57095,261200000.0
2007-10-09 05:35:00,1.571,1.571,1.5702,1.5704,158899999.0
2007-10-09 05:36:00,1.57045,1.5705,1.5703,1.5703,26400000.0
2007-10-09 05:37:00,1.5706,1.5707,1.5704,1.5706,65600000.0
2007-10-09 05:38:00,1.5704,1.5708,1.5704,1.5707,80300000.0
2007-10-09 05:39:00,1.5707,1.5707,1.57,1.5703,46600000.0
2007-10-09 05:40:00,1.5703,1.5705,1.5702,1.5703,49900000.0
2007-10-09 05:41:00,1.5703,1.5707,1.5703,1.5705,214000000.0
2007-10-09 05:42:00,1.57045,1.5706,1.5704,1.5704,257400000.0
2007-10-09 05:43:00,1.5704,1.5705,1.5703,1.5704,346499998.0
2007-10-09 05:44:00,1.5705,1.5707,1.5704,1.5706,284999999.0
2007-10-09 05:45:00,1.5705,1.571,1.5705,1.5707,567599999.0
2007-10-09 05:46:00,1.5708,1.571,1.5708,1.5709,93600000.0
2007-10-09 05:47:00,1.5708,1.5709,1.5708,1.5708,197600000.0
2007-10-09 05:48:00,1.5708,1.5711,1.5706,1.57065,283400000.0
2007-10-09 05:49:00,1.5707,1.5707,1.5704,1.5705,213499999.0
2007-10-09 05:50:00,1.5706,1.5706,1.5703,1.5705,268199996.0
2007-10-09 05:51:00,1.5705,1.5706,1.5704,1.5705,176000000.0
2007-10-09 05:52:00,1.5704,1.5707,1.5704,1.5706,328000000.0
2007-10-09 05:53:00,1.5706,1.5707,1.5706,1.5706,86400000.0
2007-10-09 05:54:00,1.57055,1.571,1.57055,1.5707,272299994.0
2007-10-09 05:55:00,1.5707,1.5707,1.5703,1.5705,354999999.0
2007-10-09 05:56:00,1.5706,1.5708,1.5705,1.5708,117600000.0
2007-10-09 05:57:00,1.5706,1.5709,1.5705,1.5706,391200000.0
2007-10-09 05:58:00,1.5706,1.5707,1.5703,1.5703,258299998.0
2007-10-09 05:59:00,1.5704,1.5705,1.57,1.5703,311200000.0
2007-10-09 06:00:00,1.5703,1.5703,1.5698,1.57,446299997.0
2007-10-09 06:01:00,1.5702,1.5703,1.57,1.5701,160400000.0
2007-10-09 06:02:00,1.57,1.5702,1.57,1.5702,192399999.0
2007-10-09 06:03:00,1.5701,1.5706,1.5701,1.5706,64000000.0
2007-10-09 06:04:00,1.5706,1.5707,1.57045,1.57045,145600000.0
2007-10-09 06:05:00,1.5705,1.5707,1.5704,1.5706,156200000.0
2007-10-09 06:06:00,1.5707,1.5707,1.5705,1.5706,123599999.0
2007-10-09 06:07:00,1.5706,1.5707,1.5706,1.5707,40000000.0
2007-10-09 06:08:00,1.5707,1.5708,1.5707,1.5707,115300000.0
2007-10-09 06:09:00,1.5707,1.5709,1.5705,1.5708,155600000.0
2007-10-09 06:10:00,1.5707,1.5709,1.5706,1.57075,350499998.0
2007-10-09 06:11:00,1.57085,1.571,1.5708,1.571,109899998.0
2007-10-09 06:12:00,1.571,1.571,1.5708,1.5708,82400000.0
2007-10-09 06:13:00,1.5708,1.5709,1.5707,1.57085,73600000.0
2007-10-09 06:14:00,1.5709,1.571,1.5709,1.5709,70400000.0
2007-10-09 06:15:00,1.5709,1.571,1.5709,1.571,120800000.0
2007-10-09 06:16:00,1.571,1.5715,1.5707,1.5715,200900000.0
2007-10-09 06:17:00,1.5715,1.5715,1.5713,1.5713,139500000.0
2007-10-09 06:18:00,1.5713,1.5714,1.5712,1.5713,143200000.0
2007-10-09 06:19:00,1.5714,1.57145,1.5712,1.5713,289500000.0
2007-10-09 06:20:00,1.5713,1.5716,1.5709,1.5713,613099995.0
2007-10-09 06:21:00,1.5713,1.5713,1.571,1.571,179099999.0
2007-10-09 06:22:00,1.571,1.5717,1.5709,1.5716,345099999.0
2007-10-09 06:23:00,1.5716,1.5716,1.5709,1.5715,318400000.0
2007-10-09 06:24:00,1.5715,1.5716,1.5711,1.5713,498699996.0
2007-10-09 06:25:00,1.5713,1.5713,1.571,1.5712,57599999.0
2007-10-09 06:26:00,1.5711,1.5715,1.5711,1.5714,151800000.0
2007-10-09 06:27:00,1.5714,1.5715,1.5714,1.5714,192800000.0
2007-10-09 06:28:00,1.5715,1.5721,1.5713,1.5721,97100000.0
2007-10-09 06:29:00,1.5721,1.5722,1.5718,1.5718,409300000.0
2007-10-09 06:30:00,1.5719,1.5726,1.5719,1.5723,494700000.0
2007-10-09 06:31:00,1.5723,1.57255,1.5721,1.5721,288200000.0
2007-10-09 06:32:00,1.5721,1.5721,1.5715,1.57185,440900000.0
2007-10-09 06:33:00,1.57185,1.572,1.5717,1.5718,166300000.0
2007-10-09 06:34:00,1.5717,1.5724,1.5717,1.572,443400000.0
2007-10-09 06:35:00,1.572,1.5721,1.57165,1.57175,341700000.0
2007-10-09 06:36:00,1.5718,1.5718,1.5713,1.5715,437999998.0
2007-10-09 06:37:00,1.57145,1.5717,1.57135,1.5717,183200000.0
2007-10-09 06:38:00,1.5717,1.57175,1.5713,1.5714,320399999.0
2007-10-09 06:39:00,1.5713,1.572,1.5713,1.5718,384699999.0
2007-10-09 06:40:00,1.5719,1.5719,1.5715,1.5717,158400000.0
2007-10-09 06:41:00,1.5717,1.5719,1.5714,1.5718,157400000.0
2007-10-09 06:42:00,1.5717,1.5719,1.5716,1.5719,98900000.0
2007-10-09 06:43:00,1.5719,1.5721,1.57185,1.572,288000000.0
2007-10-09 06:44:00,1.572,1.572,1.5715,1.5715,269800000.0
2007-10-09 06:45:00,1.57145,1.5715,1.5709,1.57115,277099999.0
2007-10-09 06:46:00,1.5712,1.57125,1.57105,1.57105,53100000.0
2007-10-09 06:47:00,1.5712,1.5714,1.5711,1.5712,264000000.0
2007-10-09 06:48:00,1.5712,1.5712,1.5707,1.5708,498400000.0
2007-10-09 06:49:00,1.5707,1.5709,1.5702,1.5703,783299999.0
2007-10-09 06:50:00,1.5704,1.5708,1.5701,1.5708,370600000.0
2007-10-09 06:51:00,1.5707,1.5707,1.57015,1.5702,212900000.0
2007-10-09 06:52:00,1.5701,1.5702,1.5699,1.5701,258400000.0
2007-10-09 06:53:00,1.5702,1.5709,1.5701,1.5706,308600000.0
2007-10-09 06:54:00,1.5707,1.5709,1.5706,1.5706,179500000.0
2007-10-09 06:55:00,1.5707,1.5707,1.5706,1.5706,52200000.0
2007-10-09 06:56:00,1.5707,1.5709,1.5704,1.5709,245399999.0
2007-10-09 06:57:00,1.5709,1.5709,1.5706,1.5707,169100000.0
2007-10-09 06:58:00,1.5707,1.5707,1.5706,1.5706,72000000.0
2007-10-09 06:59:00,1.5706,1.5706,1.5705,1.5705,36400000.0
2007-10-09 07:00:00,1.5705,1.5709,1.5705,1.5709,128000000.0
2007-10-09 07:01:00,1.5708,1.5712,1.5706,1.5712,328600000.0
2007-10-09 07:02:00,1.5712,1.5712,1.5708,1.5708,192000000.0
2007-10-09 07:03:00,1.5708,1.5716,1.5707,1.5713,458499999.0
2007-10-09 07:04:00,1.5713,1.5715,1.5711,1.57115,357600000.0
2007-10-09 07:05:00,1.5712,1.5719,1.571,1.5713,318500000.0
2007-10-09 07:06:00,1.5713,1.5715,1.5713,1.5713,112000000.0
2007-10-09 07:07:00,1.5713,1.5715,1.5713,1.5714,267700000.0
2007-10-09 07:08:00,1.5714,1.5714,1.57135,1.57135,32000000.0
2007-10-09 07:09:00,1.5715,1.5715,1.5713,1.5714,219500000.0
2007-10-09 07:10:00,1.57135,1.5716,1.5713,1.5716,145200000.0
2007-10-09 07:11:00,1.5716,1.5716,1.5712,1.57135,290300000.0
2007-10-09 07:12:00,1.5714,1.5715,1.5712,1.5712,167800000.0
2007-10-09 07:13:00,1.5712,1.57125,1.5708,1.5708,263500000.0
2007-10-09 07:14:00,1.5709,1.5714,1.57065,1.5712,142400000.0
2007-10-09 07:15:00,1.5715,1.5718,1.5712,1.57145,161900000.0
2007-10-09 07:16:00,1.57145,1.5719,1.57145,1.57175,256500000.0
2007-10-09 07:17:00,1.5718,1.5719,1.5713,1.5713,204900000.0
2007-10-09 07:18:00,1.5713,1.5719,1.5713,1.5717,323600000.0
2007-10-09 07:19:00,1.5718,1.5721,1.5715,1.57195,521000000.0
2007-10-09 07:20:00,1.57185,1.57195,1.5715,1.5715,260000000.0
2007-10-09 07:21:00,1.5715,1.5716,1.5711,1.5713,186000000.0
2007-10-09 07:22:00,1.5712,1.5714,1.5707,1.5712,482900000.0
2007-10-09 07:23:00,1.5712,1.5715,1.5712,1.5714,209500000.0
2007-10-09 07:24:00,1.5714,1.5716,1.5712,1.5714,306900000.0
2007-10-09 07:25:00,1.5714,1.5714,1.5712,1.5712,132400000.0
2007-10-09 07:26:00,1.5712,1.5713,1.571,1.57115,248400000.0
2007-10-09 07:27:00,1.5713,1.5715,1.5711,1.5715,229900000.0
2007-10-09 07:28:00,1.5715,1.5716,1.5711,1.5713,502199998.0
2007-10-09 07:29:00,1.5715,1.5718,1.57135,1.57135,269099999.0
2007-10-09 07:30:00,1.5714,1.5717,1.5714,1.5717,469099998.0
2007-10-09 07:31:00,1.5716,1.5717,1.5716,1.5716,83100000.0
2007-10-09 07:32:00,1.5717,1.572,1.5715,1.5717,433999998.0
2007-10-09 07:33:00,1.5717,1.5719,1.5715,1.5717,175399999.0
2007-10-09 07:34:00,1.5717,1.572,1.5714,1.5714,432300000.0
2007-10-09 07:35:00,1.5714,1.5715,1.5712,1.5715,202500000.0
2007-10-09 07:36:00,1.5716,1.5716,1.5712,1.5713,210700002.0
2007-10-09 07:37:00,1.5716,1.5716,1.5713,1.5715,24000000.0
2007-10-09 07:38:00,1.57145,1.5717,1.5712,1.5717,279400002.0
2007-10-09 07:39:00,1.5717,1.5718,1.5715,1.5716,178000000.0
2007-10-09 07:40:00,1.5715,1.5716,1.5714,1.5715,142000000.0
2007-10-09 07:41:00,1.5715,1.5716,1.5713,1.5715,264400000.0
2007-10-09 07:42:00,1.5716,1.5716,1.5711,1.5716,567699996.0
2007-10-09 07:43:00,1.5716,1.5716,1.5714,1.5714,157800000.0
2007-10-09 07:44:00,1.5713,1.5715,1.5712,1.5714,318399996.0
2007-10-09 07:45:00,1.5714,1.5715,1.5714,1.5714,325200000.0
2007-10-09 07:46:00,1.5715,1.5715,1.5713,1.5714,123600000.0
2007-10-09 07:47:00,1.5713,1.5714,1.5711,1.5711,266599999.0
2007-10-09 07:48:00,1.571,1.5715,1.5709,1.5712,321600000.0
2007-10-09 07:49:00,1.5712,1.5714,1.5711,1.5711,327999997.0
2007-10-09 07:50:00,1.5712,1.5712,1.5707,1.571,555899997.0
2007-10-09 07:51:00,1.57095,1.5713,1.57095,1.571,197599999.0
2007-10-09 07:52:00,1.5711,1.5716,1.571,1.5715,455800000.0
2007-10-09 07:53:00,1.5715,1.5716,1.5713,1.5714,156100000.0
2007-10-09 07:54:00,1.5715,1.5718,1.5713,1.5716,249500000.0
2007-10-09 07:55:00,1.5716,1.5717,1.5715,1.5715,199200000.0
2007-10-09 07:56:00,1.5715,1.5715,1.5708,1.57105,411500000.0
2007-10-09 07:57:00,1.5711,1.5714,1.5707,1.5712,624299993.0
2007-10-09 07:58:00,1.5712,1.5713,1.5711,1.5713,149200000.0
2007-10-09 07:59:00,1.5713,1.5713,1.5708,1.571,359899999.0
2007-10-09 08:00:00,1.571,1.57115,1.5708,1.5709,110400000.0
2007-10-09 08:01:00,1.5709,1.57125,1.5709,1.57105,127200000.0
2007-10-09 08:02:00,1.57105,1.57105,1.5706,1.5707,114000000.0
2007-10-09 08:03:00,1.5707,1.5709,1.5705,1.5708,172800000.0
2007-10-09 08:04:00,1.5708,1.57095,1.5704,1.5708,305800000.0
2007-10-09 08:05:00,1.5707,1.571,1.5706,1.571,210399997.0
2007-10-09 08:06:00,1.571,1.571,1.57055,1.57065,100400000.0
2007-10-09 08:07:00,1.57065,1.57085,1.5706,1.57075,106300000.0
2007-10-09 08:08:00,1.57075,1.57075,1.5701,1.5704,428200001.0
2007-10-09 08:09:00,1.5704,1.5705,1.5702,1.5704,378400000.0
2007-10-09 08:10:00,1.5704,1.5706,1.57035,1.57055,96000000.0
2007-10-09 08:11:00,1.57055,1.57055,1.5703,1.5704,245700000.0
2007-10-09 08:12:00,1.5704,1.5705,1.5699,1.5701,654200002.0
2007-10-09 08:13:00,1.57,1.5705,1.5697,1.56985,547800000.0
2007-10-09 08:14:00,1.56985,1.5704,1.5698,1.57015,724299998.0
2007-10-09 08:15:00,1.5702,1.5707,1.5702,1.5706,364100000.0
2007-10-09 08:16:00,1.5706,1.5706,1.5702,1.5706,282800000.0
2007-10-09 08:17:00,1.5706,1.5709,1.5706,1.5707,51600000.0
2007-10-09 08:18:00,1.5708,1.571,1.5705,1.57065,249600000.0
2007-10-09 08:19:00,1.57065,1.5707,1.5702,1.5704,412900000.0
2007-10-09 08:20:00,1.5703,1.5703,1.57,1.57,135600000.0
2007-10-09 08:21:00,1.57,1.5701,1.57,1.5701,154400000.0
2007-10-09 08:22:00,1.5702,1.5702,1.5698,1.57015,351100000.0
2007-10-09 08:23:00,1.57015,1.5703,1.5696,1.5698,594800001.0
2007-10-09 08:24:00,1.5699,1.5701,1.5695,1.57,461600000.0
2007-10-09 08:25:00,1.57,1.5706,1.57,1.5705,515300000.0
2007-10-09 08:26:00,1.5704,1.5712,1.5704,1.5706,404700000.0
2007-10-09 08:27:00,1.5706,1.5707,1.5701,1.5701,274600000.0
2007-10-09 08:28:00,1.5702,1.5705,1.57005,1.5705,305400000.0
2007-10-09 08:29:00,1.5705,1.5706,1.5702,1.5704,703299999.0
2007-10-09 08:30:00,1.5705,1.5707,1.5703,1.5706,406299999.0
2007-10-09 08:31:00,1.5703,1.5708,1.5703,1.5704,799500001.0
2007-10-09 08:32:00,1.5704,1.5706,1.5702,1.5702,396000001.0
2007-10-09 08:33:00,1.5702,1.5705,1.5701,1.5701,328800000.0
2007-10-09 08:34:00,1.5701,1.5703,1.5695,1.5697,517600000.0
2007-10-09 08:35:00,1.5697,1.5697,1.5689,1.5691,572000000.0
2007-10-09 08:36:00,1.5691,1.5697,1.5691,1.5694,782700006.0
2007-10-09 08:37:00,1.5695,1.5705,1.5694,1.5704,833000000.0
2007-10-09 08:38:00,1.5704,1.5704,1.5695,1.5697,1007600000.0
2007-10-09 08:39:00,1.5697,1.5699,1.5694,1.5695,654400000.0
2007-10-09 08:40:00,1.5695,1.5699,1.5694,1.5695,460299999.0
2007-10-09 08:41:00,1.5693,1.5702,1.5693,1.57,565699997.0
2007-10-09 08:42:00,1.5702,1.5703,1.5695,1.57,358699998.0
2007-10-09 08:43:00,1.57,1.5703,1.5698,1.5701,446199998.0
2007-10-09 08:44:00,1.5701,1.5703,1.57,1.57,155200000.0
2007-10-09 08:45:00,1.57,1.57,1.5696,1.5699,171400001.0
2007-10-09 08:46:00,1.5698,1.5701,1.5697,1.5697,603300000.0
2007-10-09 08:47:00,1.5696,1.57005,1.5696,1.56985,125000000.0
2007-10-09 08:48:00,1.56985,1.57,1.5697,1.56975,125600000.0
2007-10-09 08:49:00,1.56975,1.5703,1.5697,1.57,214500000.0
2007-10-09 08:50:00,1.5701,1.5701,1.5698,1.5699,97600000.0
2007-10-09 08:51:00,1.5699,1.57005,1.5697,1.5699,228300001.0
2007-10-09 08:52:00,1.5699,1.5701,1.5699,1.5701,194000000.0
2007-10-09 08:53:00,1.5701,1.5704,1.5701,1.5704,673400000.0
2007-10-09 08:54:00,1.5704,1.5706,1.56895,1.5697,1091699999.0
2007-10-09 08:55:00,1.5696,1.5698,1.569,1.5697,969299999.0
2007-10-09 08:56:00,1.5696,1.5697,1.56905,1.5691,531200000.0
2007-10-09 08:57:00,1.5691,1.5691,1.5681,1.569,779200000.0
2007-10-09 08:58:00,1.5689,1.5697,1.56885,1.5695,927499999.0
2007-10-09 08:59:00,1.5695,1.5704,1.5694,1.5702,899699997.0
2007-10-09 09:00:00,1.5701,1.5705,1.5693,1.5696,1040400000.0
2007-10-09 09:01:00,1.5696,1.57,1.5695,1.5696,549900005.0
2007-10-09 09:02:00,1.5697,1.5697,1.5692,1.5693,487100002.0
2007-10-09 09:03:00,1.5692,1.5701,1.5692,1.5699,762099999.0
2007-10-09 09:04:00,1.5699,1.5701,1.5696,1.57,460300000.0
2007-10-09 09:05:00,1.5699,1.5702,1.56955,1.5699,1022300012.0
2007-10-09 09:06:00,1.57,1.5702,1.5699,1.57,318899999.0
2007-10-09 09:07:00,1.5701,1.5702,1.5698,1.57,143200000.0
2007-10-09 09:08:00,1.57,1.5704,1.5699,1.57015,164000000.0
2007-10-09 09:09:00,1.5702,1.5704,1.5699,1.57025,344500000.0
2007-10-09 09:10:00,1.5702,1.5706,1.5702,1.5703,280300000.0
2007-10-09 09:11:00,1.5704,1.5707,1.5703,1.57065,227800000.0
2007-10-09 09:12:00,1.57065,1.5708,1.5706,1.5707,196000000.0
2007-10-09 09:13:00,1.5707,1.571,1.5702,1.57065,357600000.0
2007-10-09 09:14:00,1.57065,1.5712,1.57065,1.5711,584000000.0
2007-10-09 09:15:00,1.5711,1.5711,1.5704,1.5706,637400000.0
2007-10-09 09:16:00,1.5706,1.5708,1.5702,1.5703,707000001.0
2007-10-09 09:17:00,1.5703,1.5706,1.5703,1.5704,468800000.0
2007-10-09 09:18:00,1.5704,1.5706,1.5701,1.5706,264800000.0
2007-10-09 09:19:00,1.5706,1.5713,1.5705,1.5712,259600000.0
2007-10-09 09:20:00,1.5712,1.5715,1.571,1.571,493600000.0
2007-10-09 09:21:00,1.57095,1.571,1.5706,1.5709,577600000.0
2007-10-09 09:22:00,1.5709,1.5709,1.5707,1.5708,652800000.0
2007-10-09 09:23:00,1.5708,1.5709,1.5705,1.57075,317100000.0
2007-10-09 09:24:00,1.5708,1.5708,1.5705,1.57065,281300000.0
2007-10-09 09:25:00,1.5706,1.57075,1.5705,1.5706,427199998.0
2007-10-09 09:26:00,1.5707,1.5713,1.5707,1.571,350199999.0
2007-10-09 09:27:00,1.57095,1.5711,1.5706,1.5706,582500001.0
2007-10-09 09:28:00,1.5706,1.5713,1.5706,1.5713,345000000.0
2007-10-09 09:29:00,1.5713,1.5714,1.57105,1.57105,774000000.0
2007-10-09 09:30:00,1.5711,1.5712,1.57075,1.571,824100005.0
2007-10-09 09:31:00,1.571,1.571,1.57075,1.5708,358100000.0
2007-10-09 09:32:00,1.5708,1.5709,1.5707,1.5708,158599999.0
2007-10-09 09:33:00,1.5709,1.5709,1.5708,1.5708,76000000.0
2007-10-09 09:34:00,1.5708,1.5708,1.5705,1.5706,801700008.0
2007-10-09 09:35:00,1.5706,1.571,1.5706,1.571,411700000.0
2007-10-09 09:36:00,1.571,1.571,1.5708,1.5709,413600000.0
2007-10-09 09:37:00,1.5709,1.571,1.5709,1.5709,134400000.0
2007-10-09 09:38:00,1.5709,1.571,1.5708,1.571,394400000.0
2007-10-09 09:39:00,1.571,1.571,1.5704,1.57065,482800000.0
2007-10-09 09:40:00,1.57065,1.57065,1.5701,1.5702,478500000.0
2007-10-09 09:41:00,1.5701,1.5703,1.57005,1.5703,280800001.0
2007-10-09 09:42:00,1.5703,1.5705,1.57015,1.57025,378600001.0
2007-10-09 09:43:00,1.57025,1.57025,1.5701,1.5701,91800000.0
2007-10-09 09:44:00,1.5701,1.5704,1.5701,1.5703,1013900013.0
2007-10-09 09:45:00,1.5703,1.5704,1.5701,1.5703,255600000.0
2007-10-09 09:46:00,1.5702,1.5703,1.57,1.5703,223200000.0
2007-10-09 09:47:00,1.5703,1.5703,1.57,1.5701,225099999.0
2007-10-09 09:48:00,1.57005,1.5703,1.5698,1.5703,727599999.0
2007-10-09 09:49:00,1.5703,1.5704,1.5702,1.5703,1037899997.0
2007-10-09 09:50:00,1.5703,1.5704,1.5698,1.57,761099998.0
2007-10-09 09:51:00,1.57,1.5703,1.5699,1.5703,389200000.0
2007-10-09 09:52:00,1.5703,1.5704,1.56985,1.5701,394400000.0
2007-10-09 09:53:00,1.5701,1.57035,1.5698,1.57015,290000002.0
2007-10-09 09:54:00,1.57015,1.57015,1.5698,1.5699,180000000.0
2007-10-09 09:55:00,1.5701,1.57025,1.5699,1.57,140800000.0
2007-10-09 09:56:00,1.57,1.5703,1.5697,1.56995,352099999.0
2007-10-09 09:57:00,1.56995,1.57045,1.56995,1.57025,339200000.0
2007-10-09 09:58:00,1.57025,1.5704,1.5701,1.5701,361100000.0
2007-10-09 09:59:00,1.5701,1.5701,1.5696,1.56985,347499999.0
2007-10-09 10:00:00,1.5699,1.5699,1.5694,1.56965,589899994.0
2007-10-09 10:01:00,1.5698,1.5698,1.5695,1.5696,328100001.0
2007-10-09 10:02:00,1.5697,1.5697,1.56935,1.5694,121500000.0
2007-10-09 10:03:00,1.5694,1.5697,1.56935,1.5696,359000003.0
2007-10-09 10:04:00,1.56955,1.5697,1.56945,1.5695,185800000.0
2007-10-09 10:05:00,1.5695,1.5697,1.5693,1.5697,428699999.0
2007-10-09 10:06:00,1.5697,1.5697,1.5695,1.5696,201000004.0
2007-10-09 10:07:00,1.5696,1.5697,1.5696,1.5697,172800000.0
2007-10-09 10:08:00,1.5697,1.5697,1.5695,1.5697,417500000.0
2007-10-09 10:09:00,1.5697,1.57,1.5697,1.56975,324899999.0
2007-10-09 10:10:00,1.5697,1.5698,1.5696,1.5697,190300000.0
2007-10-09 10:11:00,1.5697,1.57,1.5697,1.5698,201900000.0
2007-10-09 10:12:00,1.5697,1.57,1.5697,1.56985,289199999.0
2007-10-09 10:13:00,1.57,1.5706,1.5699,1.5705,356800000.0
2007-10-09 10:14:00,1.5705,1.5708,1.5703,1.5708,242599999.0
2007-10-09 10:15:00,1.5708,1.5708,1.5706,1.5708,171200000.0
2007-10-09 10:16:00,1.5707,1.5708,1.5705,1.5707,199099999.0
2007-10-09 10:17:00,1.571,1.5715,1.571,1.5714,248800000.0
2007-10-09 10:18:00,1.5714,1.5715,1.5711,1.57135,838999998.0
2007-10-09 10:19:00,1.5713,1.5714,1.5709,1.5712,641099998.0
2007-10-09 10:20:00,1.5712,1.5716,1.5711,1.5716,192299998.0
2007-10-09 10:21:00,1.5716,1.5717,1.5711,1.5713,457499999.0
2007-10-09 10:22:00,1.5713,1.5713,1.5711,1.5712,292800000.0
2007-10-09 10:23:00,1.5712,1.5713,1.5708,1.5708,285700000.0
2007-10-09 10:24:00,1.57085,1.5712,1.5707,1.5708,566400000.0
2007-10-09 10:25:00,1.5709,1.5711,1.5708,1.571,518400000.0
2007-10-09 10:26:00,1.571,1.5712,1.5707,1.57075,515199999.0
2007-10-09 10:27:00,1.57075,1.57075,1.5705,1.5706,234400000.0
2007-10-09 10:28:00,1.5706,1.5709,1.5706,1.5708,184800000.0
2007-10-09 10:29:00,1.57075,1.5713,1.5707,1.5712,498600003.0
2007-10-09 10:30:00,1.5713,1.5716,1.5712,1.57155,503299999.0
2007-10-09 10:31:00,1.5716,1.5719,1.57155,1.5719,678700006.0
2007-10-09 10:32:00,1.572,1.572,1.57155,1.5718,722700000.0
2007-10-09 10:33:00,1.5718,1.5718,1.5716,1.5716,537600000.0
2007-10-09 10:34:00,1.5717,1.5717,1.5714,1.5716,538399999.0
2007-10-09 10:35:00,1.5716,1.5717,1.57135,1.5714,295000000.0
2007-10-09 10:36:00,1.5714,1.5716,1.5714,1.5715,115500000.0
2007-10-09 10:37:00,1.5715,1.5716,1.5715,1.5715,118400000.0
2007-10-09 10:38:00,1.5715,1.5717,1.5714,1.5717,270700003.0
2007-10-09 10:39:00,1.5718,1.5718,1.5715,1.5717,302399999.0
2007-10-09 10:40:00,1.5715,1.5718,1.5714,1.5716,321900001.0
2007-10-09 10:41:00,1.5716,1.5717,1.5714,1.5715,221900000.0
2007-10-09 10:42:00,1.5715,1.5716,1.5714,1.5716,92500000.0
2007-10-09 10:43:00,1.5716,1.5718,1.5714,1.5717,130700000.0
2007-10-09 10:44:00,1.5718,1.5718,1.5716,1.5718,151000000.0
2007-10-09 10:45:00,1.5718,1.572,1.57165,1.5718,112100000.0
2007-10-09 10:46:00,1.5718,1.572,1.5717,1.5718,302300000.0
2007-10-09 10:47:00,1.5718,1.5723,1.5718,1.5723,429000000.0
2007-10-09 10:48:00,1.5723,1.5733,1.5723,1.5733,366999999.0
2007-10-09 10:49:00,1.5733,1.5735,1.5721,1.5723,699899999.0
2007-10-09 10:50:00,1.5724,1.5726,1.5722,1.5726,748100000.0
2007-10-09 10:51:00,1.57255,1.57255,1.572,1.5723,337400000.0
2007-10-09 10:52:00,1.5723,1.5723,1.572,1.572,275200000.0
2007-10-09 10:53:00,1.5722,1.5722,1.5717,1.5717,585999998.0
2007-10-09 10:54:00,1.5719,1.5719,1.5716,1.5718,332800000.0
2007-10-09 10:55:00,1.5718,1.5721,1.57155,1.5719,468599998.0
2007-10-09 10:56:00,1.572,1.5724,1.572,1.5722,244800000.0
2007-10-09 10:57:00,1.5722,1.573,1.5721,1.5727,332800000.0
2007-10-09 10:58:00,1.5727,1.5731,1.5727,1.5729,608000000.0
2007-10-09 10:59:00,1.5729,1.5729,1.5724,1.5724,264200000.0
2007-10-09 11:00:00,1.5724,1.5725,1.5724,1.5724,140000000.0
2007-10-09 11:01:00,1.5724,1.5724,1.5719,1.572,457400001.0
2007-10-09 11:02:00,1.5721,1.5721,1.5716,1.5717,817600003.0
2007-10-09 11:03:00,1.5716,1.5719,1.5714,1.5716,860300003.0
2007-10-09 11:04:00,1.5716,1.572,1.5716,1.5718,600699997.0
2007-10-09 11:05:00,1.5718,1.5719,1.5715,1.5716,439600000.0
2007-10-09 11:06:00,1.5716,1.5717,1.57155,1.5717,86500000.0
2007-10-09 11:07:00,1.5717,1.5719,1.5716,1.57165,112100000.0
2007-10-09 11:08:00,1.5717,1.572,1.5717,1.572,106400000.0
2007-10-09 11:09:00,1.572,1.5724,1.5718,1.5719,1173699987.0
2007-10-09 11:10:00,1.572,1.572,1.57165,1.5718,380600000.0
2007-10-09 11:11:00,1.5717,1.5718,1.5715,1.5716,368799998.0
2007-10-09 11:12:00,1.5716,1.5723,1.5715,1.5721,354599998.0
2007-10-09 11:13:00,1.572,1.5724,1.5719,1.5722,553000002.0
2007-10-09 11:14:00,1.5722,1.5724,1.5721,1.5724,819299999.0
2007-10-09 11:15:00,1.5723,1.5723,1.5715,1.5721,716599997.0
2007-10-09 11:16:00,1.5721,1.5721,1.5719,1.572,288800000.0
2007-10-09 11:17:00,1.5719,1.57205,1.5718,1.57205,407799999.0
2007-10-09 11:18:00,1.5721,1.5721,1.57195,1.57195,73600000.0
2007-10-09 11:19:00,1.572,1.572,1.5718,1.5719,200400000.0
2007-10-09 11:20:00,1.5719,1.572,1.5717,1.5718,113700000.0
2007-10-09 11:21:00,1.5718,1.57185,1.5715,1.5715,76800000.0
2007-10-09 11:22:00,1.5715,1.5715,1.5708,1.5709,454400000.0
2007-10-09 11:23:00,1.5709,1.5711,1.5706,1.5707,464800000.0
2007-10-09 11:24:00,1.5708,1.5711,1.5706,1.5706,613199998.0
2007-10-09 11:25:00,1.5707,1.5708,1.5706,1.5708,294800000.0
2007-10-09 11:26:00,1.5707,1.57115,1.5707,1.5711,670299999.0
2007-10-09 11:27:00,1.5711,1.5713,1.5706,1.5708,505999998.0
2007-10-09 11:28:00,1.5708,1.5709,1.5705,1.5707,884100001.0
2007-10-09 11:29:00,1.5707,1.5708,1.5704,1.5705,324000000.0
2007-10-09 11:30:00,1.5705,1.5709,1.5704,1.5705,847999999.0
2007-10-09 11:31:00,1.5705,1.5707,1.5704,1.5705,361899999.0
2007-10-09 11:32:00,1.5705,1.5707,1.57,1.5705,808699997.0
2007-10-09 11:33:00,1.5705,1.5705,1.5701,1.5703,303200000.0
2007-10-09 11:34:00,1.5703,1.5705,1.56985,1.57,299100000.0
2007-10-09 11:35:00,1.5699,1.5702,1.5698,1.57,554800000.0
2007-10-09 11:36:00,1.57,1.5702,1.5699,1.57005,505100000.0
2007-10-09 11:37:00,1.57005,1.5702,1.5698,1.56985,384200000.0
2007-10-09 11:38:00,1.56985,1.57005,1.56985,1.57,348299999.0
2007-10-09 11:39:00,1.57,1.5706,1.57,1.5706,643199997.0
2007-10-09 11:40:00,1.5705,1.5705,1.5703,1.5704,380800000.0
2007-10-09 11:41:00,1.5704,1.5707,1.5701,1.5702,575699999.0
2007-10-09 11:42:00,1.57015,1.5702,1.5698,1.5702,952700001.0
2007-10-09 11:43:00,1.5702,1.5702,1.5691,1.5697,887800002.0
2007-10-09 11:44:00,1.5696,1.5697,1.569,1.569,485800000.0
2007-10-09 11:45:00,1.569,1.5693,1.5686,1.5691,1433300001.0
2007-10-09 11:46:00,1.5692,1.5695,1.56905,1.5691,715400000.0
2007-10-09 11:47:00,1.5691,1.5694,1.5691,1.5694,298400000.0
2007-10-09 11:48:00,1.5693,1.5698,1.5693,1.5695,262000000.0
2007-10-09 11:49:00,1.5696,1.5696,1.5693,1.5693,123000000.0
2007-10-09 11:50:00,1.5693,1.56975,1.5692,1.5694,214700000.0
2007-10-09 11:51:00,1.5694,1.56945,1.5692,1.5694,81500000.0
2007-10-09 11:52:00,1.56935,1.5697,1.56935,1.5695,122700000.0
2007-10-09 11:53:00,1.5695,1.56975,1.5693,1.5696,157700000.0
2007-10-09 11:54:00,1.5696,1.56985,1.5693,1.5698,478800003.0
2007-10-09 11:55:00,1.5698,1.56985,1.5697,1.5697,247799999.0
2007-10-09 11:56:00,1.5697,1.56975,1.56965,1.56975,79400000.0
2007-10-09 11:57:00,1.5697,1.5699,1.5697,1.56985,212300000.0
2007-10-09 11:58:00,1.5699,1.57015,1.5698,1.56995,120400000.0
2007-10-09 11:59:00,1.56995,1.57005,1.5699,1.57,63200000.0
2007-10-09 12:00:00,1.57005,1.57025,1.56995,1.57025,202100000.0
2007-10-09 12:01:00,1.57025,1.57035,1.57005,1.5703,184500000.0
2007-10-09 12:02:00,1.5703,1.5704,1.5698,1.5699,521600000.0
2007-10-09 12:03:00,1.5699,1.57,1.5692,1.5694,370400000.0
2007-10-09 12:04:00,1.5694,1.5697,1.569,1.5693,1042499995.0
2007-10-09 12:05:00,1.5693,1.5694,1.5689,1.569,757599996.0
2007-10-09 12:06:00,1.5691,1.5697,1.569,1.569,763199999.0
2007-10-09 12:07:00,1.569,1.5695,1.5686,1.5694,583899998.0
2007-10-09 12:08:00,1.5695,1.5698,1.5694,1.5694,328800002.0
2007-10-09 12:09:00,1.5698,1.57,1.5696,1.57,365099999.0
2007-10-09 12:10:00,1.5701,1.5703,1.5699,1.57,506299998.0
2007-10-09 12:11:00,1.56995,1.5707,1.5699,1.5704,772000000.0
2007-10-09 12:12:00,1.5704,1.5704,1.57,1.5703,637600000.0
2007-10-09 12:13:00,1.5703,1.5703,1.5698,1.5699,525700000.0
2007-10-09 12:14:00,1.5699,1.5706,1.5699,1.5705,907199997.0
2007-10-09 12:15:00,1.5707,1.5707,1.5698,1.57005,659300000.0
2007-10-09 12:16:00,1.5701,1.5701,1.5695,1.5698,650000002.0
2007-10-09 12:17:00,1.5697,1.5699,1.5695,1.5698,444800000.0
2007-10-09 12:18:00,1.5698,1.5698,1.5693,1.5694,454699997.0
2007-10-09 12:19:00,1.5694,1.5697,1.5686,1.569,565600000.0
2007-10-09 12:20:00,1.569,1.5691,1.5685,1.56885,699400000.0
2007-10-09 12:21:00,1.5688,1.569,1.5687,1.5689,288800000.0
2007-10-09 12:22:00,1.5688,1.5688,1.568,1.5682,372199999.0
2007-10-09 12:23:00,1.56815,1.5684,1.56815,1.5682,278600000.0
2007-10-09 12:24:00,1.5681,1.5681,1.5679,1.568,408000000.0
2007-10-09 12:25:00,1.5681,1.5685,1.56805,1.5683,661099999.0
2007-10-09 12:26:00,1.5683,1.5683,1.56815,1.5683,147000000.0
2007-10-09 12:27:00,1.5683,1.5686,1.5683,1.5686,218400000.0
2007-10-09 12:28:00,1.5686,1.5686,1.5683,1.5685,360300000.0
2007-10-09 12:29:00,1.5685,1.5686,1.5685,1.5686,70400000.0
2007-10-09 12:30:00,1.5686,1.56865,1.56835,1.56835,188800000.0
2007-10-09 12:31:00,1.56835,1.5686,1.56825,1.56845,107200000.0
2007-10-09 12:32:00,1.56845,1.5686,1.56835,1.5685,121600000.0
2007-10-09 12:33:00,1.56845,1.5686,1.5684,1.5684,67100000.0
2007-10-09 12:34:00,1.56835,1.5685,1.5683,1.5683,206099999.0
2007-10-09 12:35:00,1.5683,1.5686,1.56825,1.5686,546399995.0
2007-10-09 12:36:00,1.5685,1.5685,1.5682,1.5684,136000000.0
2007-10-09 12:37:00,1.5684,1.5696,1.5684,1.5689,935199997.0
2007-10-09 12:38:00,1.5689,1.5689,1.5687,1.56875,353900001.0
2007-10-09 12:39:00,1.56875,1.5688,1.5686,1.5686,554499997.0
2007-10-09 12:40:00,1.5686,1.5687,1.56845,1.56845,130399999.0
2007-10-09 12:41:00,1.5685,1.5685,1.5683,1.56835,171200000.0
2007-10-09 12:42:00,1.56835,1.5685,1.5681,1.5681,516700005.0
2007-10-09 12:43:00,1.5684,1.5684,1.568,1.5681,493199993.0
2007-10-09 12:44:00,1.5681,1.5684,1.568,1.5683,345000002.0
2007-10-09 12:45:00,1.5683,1.5684,1.5682,1.5683,250400000.0
2007-10-09 12:46:00,1.5683,1.5684,1.5679,1.568,366400000.0
2007-10-09 12:47:00,1.568,1.5682,1.568,1.5682,136800000.0
2007-10-09 12:48:00,1.5681,1.5681,1.568,1.568,91200000.0
2007-10-09 12:49:00,1.568,1.568,1.5668,1.5669,599199997.0
2007-10-09 12:50:00,1.56685,1.5673,1.5666,1.5672,613700001.0
2007-10-09 12:51:00,1.5672,1.5673,1.5669,1.56705,418200000.0
2007-10-09 12:52:00,1.567,1.5672,1.5669,1.56705,278200000.0
2007-10-09 12:53:00,1.5671,1.5679,1.5671,1.5679,446399997.0
2007-10-09 12:54:00,1.5679,1.5681,1.5676,1.56785,895199986.0
2007-10-09 12:55:00,1.5679,1.5682,1.56785,1.5681,338700000.0
2007-10-09 12:56:00,1.5681,1.5681,1.5679,1.568,275100000.0
2007-10-09 12:57:00,1.568,1.5686,1.568,1.5684,192900000.0
2007-10-09 12:58:00,1.5684,1.56845,1.5679,1.56825,162100000.0
2007-10-09 12:59:00,1.56825,1.56855,1.5677,1.5677,285000000.0
2007-10-09 13:00:00,1.56765,1.5683,1.5675,1.5678,1043100007.0
2007-10-09 13:01:00,1.5678,1.5679,1.5675,1.5675,238400000.0
2007-10-09 13:02:00,1.5675,1.5678,1.5675,1.5675,268000000.0
2007-10-09 13:03:00,1.5675,1.5676,1.567,1.567,586899994.0
2007-10-09 13:04:00,1.567,1.5673,1.5669,1.56705,404999996.0
2007-10-09 13:05:00,1.567,1.5671,1.5668,1.5669,317799999.0
2007-10-09 13:06:00,1.56685,1.5677,1.56675,1.5675,578799997.0
2007-10-09 13:07:00,1.5675,1.5678,1.567,1.56775,655600002.0
2007-10-09 13:08:00,1.5677,1.5681,1.5674,1.5681,510299998.0
2007-10-09 13:09:00,1.568,1.5681,1.5678,1.56805,296000000.0
2007-10-09 13:10:00,1.56805,1.56805,1.5679,1.568,44000000.0
2007-10-09 13:11:00,1.568,1.568,1.56725,1.5673,108800000.0
2007-10-09 13:12:00,1.5674,1.5676,1.56715,1.56725,219200000.0
2007-10-09 13:13:00,1.5672,1.56755,1.567,1.567,350699996.0
2007-10-09 13:14:00,1.5671,1.5675,1.567,1.5675,371500001.0
2007-10-09 13:15:00,1.56745,1.56745,1.5671,1.56715,108800000.0
2007-10-09 13:16:00,1.56715,1.5673,1.5671,1.5673,177600000.0
2007-10-09 13:17:00,1.5673,1.5682,1.5673,1.5682,219200000.0
2007-10-09 13:18:00,1.5682,1.5685,1.568,1.5681,284800002.0
2007-10-09 13:19:00,1.5681,1.5684,1.5681,1.5683,194000000.0
2007-10-09 13:20:00,1.5683,1.5683,1.5678,1.5679,507200000.0
2007-10-09 13:21:00,1.5679,1.5681,1.5678,1.5678,397600000.0
2007-10-09 13:22:00,1.5678,1.5678,1.5675,1.5675,182400000.0
2007-10-09 13:23:00,1.5675,1.5676,1.5674,1.56745,79400000.0
2007-10-09 13:24:00,1.56745,1.56755,1.56725,1.56755,36400000.0
2007-10-09 13:25:00,1.5674,1.5679,1.5674,1.5679,237700000.0
2007-10-09 13:26:00,1.5679,1.5679,1.5677,1.5678,97600000.0
2007-10-09 13:27:00,1.56775,1.56775,1.56745,1.56745,29900000.0
2007-10-09 13:28:00,1.5675,1.5675,1.5674,1.5674,40800000.0
2007-10-09 13:29:00,1.5675,1.5678,1.5673,1.5675,282800000.0
2007-10-09 13:30:00,1.5675,1.5677,1.5674,1.5676,90400000.0
2007-10-09 13:31:00,1.5675,1.5677,1.567,1.56705,325399999.0
2007-10-09 13:32:00,1.56705,1.5673,1.56705,1.5673,176799997.0
2007-10-09 13:33:00,1.5673,1.5677,1.5673,1.56735,292000000.0
2007-10-09 13:34:00,1.56735,1.56735,1.5671,1.5671,349500001.0
2007-10-09 13:35:00,1.5671,1.56745,1.5671,1.5673,439200002.0
2007-10-09 13:36:00,1.5673,1.5676,1.5673,1.56755,636600004.0
2007-10-09 13:37:00,1.56755,1.5677,1.5673,1.5677,424800000.0
2007-10-09 13:38:00,1.56765,1.5679,1.5675,1.5679,533600000.0
2007-10-09 13:39:00,1.5679,1.5681,1.5677,1.5678,626299997.0
2007-10-09 13:40:00,1.5678,1.5681,1.5677,1.5678,570600001.0
2007-10-09 13:41:00,1.5678,1.5681,1.5678,1.568,623300001.0
2007-10-09 13:42:00,1.568,1.56825,1.5679,1.5682,614399998.0
2007-10-09 13:43:00,1.5681,1.5686,1.5681,1.5686,363599999.0
2007-10-09 13:44:00,1.5687,1.5687,1.568,1.5681,273600001.0
2007-10-09 13:45:00,1.5682,1.5685,1.5681,1.5682,395200000.0
2007-10-09 13:46:00,1.5682,1.5685,1.5681,1.5684,335299999.0
2007-10-09 13:47:00,1.5684,1.5691,1.5682,1.56905,716000000.0
2007-10-09 13:48:00,1.569,1.5691,1.5688,1.569,348800000.0
2007-10-09 13:49:00,1.5689,1.5692,1.5687,1.5691,755699994.0
2007-10-09 13:50:00,1.5691,1.5694,1.5689,1.5692,721600000.0
2007-10-09 13:51:00,1.5693,1.56935,1.56905,1.5692,250400000.0
2007-10-09 13:52:00,1.5692,1.5696,1.5691,1.5695,405599999.0
2007-10-09 13:53:00,1.5694,1.5695,1.5692,1.5693,523899995.0
2007-10-09 13:54:00,1.5693,1.5694,1.5688,1.56885,364400001.0
2007-10-09 13:55:00,1.5689,1.5691,1.5687,1.5688,296900000.0
2007-10-09 13:56:00,1.5688,1.569,1.5687,1.5688,421599998.0
2007-10-09 13:57:00,1.5688,1.5691,1.5687,1.5689,611099996.0
2007-10-09 13:58:00,1.569,1.5693,1.5689,1.5692,223200001.0
2007-10-09 13:59:00,1.5691,1.5692,1.5688,1.5688,373799996.0
2007-10-09 14:00:00,1.5689,1.5691,1.5688,1.569,243199999.0
2007-10-09 14:01:00,1.569,1.5692,1.569,1.56905,171200000.0
2007-10-09 14:02:00,1.5691,1.5693,1.5689,1.5689,361800000.0
2007-10-09 14:03:00,1.5689,1.5689,1.5687,1.5689,165499996.0
2007-10-09 14:04:00,1.5689,1.5691,1.5688,1.5689,266900000.0
2007-10-09 14:05:00,1.5688,1.5691,1.5688,1.5689,83200000.0
2007-10-09 14:06:00,1.5689,1.5691,1.5689,1.569,160800000.0
2007-10-09 14:07:00,1.569,1.5697,1.56895,1.5696,379600000.0
2007-10-09 14:08:00,1.5696,1.5697,1.5692,1.5694,450400000.0
2007-10-09 14:09:00,1.5694,1.5695,1.5692,1.5694,508800000.0
2007-10-09 14:10:00,1.5693,1.5695,1.5687,1.5691,350000001.0
2007-10-09 14:11:00,1.569,1.5691,1.5688,1.5689,438800001.0
2007-10-09 14:12:00,1.5689,1.5694,1.5688,1.5691,242700000.0
2007-10-09 14:13:00,1.5691,1.5691,1.5688,1.5689,164500000.0
2007-10-09 14:14:00,1.569,1.5691,1.5687,1.5689,304500002.0
2007-10-09 14:15:00,1.5689,1.569,1.5689,1.569,153600000.0
2007-10-09 14:16:00,1.569,1.5691,1.5683,1.5686,724900000.0
2007-10-09 14:17:00,1.5686,1.56875,1.5684,1.5687,251999998.0
2007-10-09 14:18:00,1.5687,1.5692,1.56855,1.5692,252800000.0
2007-10-09 14:19:00,1.5692,1.5693,1.56865,1.56865,607100002.0
2007-10-09 14:20:00,1.56865,1.569,1.56865,1.569,266400000.0
2007-10-09 14:21:00,1.569,1.5693,1.5689,1.5691,438400000.0
2007-10-09 14:22:00,1.5691,1.5691,1.5685,1.5687,288800000.0
2007-10-09 14:23:00,1.56865,1.5687,1.568,1.5683,567800001.0
2007-10-09 14:24:00,1.5683,1.56865,1.56825,1.5685,233200000.0
2007-10-09 14:25:00,1.5685,1.5685,1.5681,1.5684,279700000.0
2007-10-09 14:26:00,1.5684,1.56845,1.5683,1.5684,193600000.0
2007-10-09 14:27:00,1.5684,1.5686,1.5684,1.56855,60800000.0
2007-10-09 14:28:00,1.5685,1.56855,1.5683,1.5685,139800000.0
2007-10-09 14:29:00,1.5684,1.5685,1.56815,1.5682,195200000.0
2007-10-09 14:30:00,1.5682,1.5682,1.5678,1.5682,385000000.0
2007-10-09 14:31:00,1.5682,1.5683,1.56815,1.5682,160400000.0
2007-10-09 14:32:00,1.5682,1.5684,1.5681,1.5684,186400000.0
2007-10-09 14:33:00,1.5684,1.5685,1.5683,1.5683,156300000.0
2007-10-09 14:34:00,1.5684,1.5687,1.5684,1.5685,164800000.0
2007-10-09 14:35:00,1.5685,1.569,1.5685,1.5687,184600000.0
2007-10-09 14:36:00,1.5688,1.569,1.5686,1.56895,220199999.0
2007-10-09 14:37:00,1.56895,1.5694,1.5689,1.5692,282100000.0
2007-10-09 14:38:00,1.5693,1.5694,1.5692,1.5694,163699998.0
2007-10-09 14:39:00,1.5694,1.5706,1.5694,1.5706,497100001.0
2007-10-09 14:40:00,1.5705,1.5714,1.5705,1.5714,306100001.0
2007-10-09 14:41:00,1.5713,1.5714,1.5708,1.5708,402400000.0
2007-10-09 14:42:00,1.5707,1.5708,1.57055,1.5707,392100000.0
2007-10-09 14:43:00,1.5707,1.5708,1.57045,1.5707,421199997.0
2007-10-09 14:44:00,1.5707,1.5707,1.5705,1.5705,191800000.0
2007-10-09 14:45:00,1.5704,1.5704,1.5704,1.5704,17000000.0
2007-10-09 14:46:00,1.5705,1.5705,1.5704,1.5704,73600000.0
2007-10-09 14:47:00,1.5704,1.5706,1.5703,1.5703,158400000.0
2007-10-09 14:48:00,1.5703,1.5703,1.5699,1.5699,454400000.0
2007-10-09 14:49:00,1.5699,1.57,1.5692,1.5694,478400000.0
2007-10-09 14:50:00,1.5694,1.5696,1.5692,1.5692,432700002.0
2007-10-09 14:51:00,1.5692,1.5695,1.5692,1.5695,340800000.0
2007-10-09 14:52:00,1.5696,1.5699,1.5695,1.5696,408100000.0
2007-10-09 14:53:00,1.5696,1.5699,1.5696,1.56975,448600000.0
2007-10-09 14:54:00,1.5697,1.5699,1.56945,1.56945,480999992.0
2007-10-09 14:55:00,1.5694,1.5697,1.5694,1.5697,324400003.0
2007-10-09 14:56:00,1.5697,1.5699,1.5697,1.5698,70400000.0
2007-10-09 14:57:00,1.5698,1.57,1.5698,1.57,329700000.0
2007-10-09 14:58:00,1.5701,1.5702,1.5697,1.56975,840499999.0
2007-10-09 14:59:00,1.56975,1.56985,1.5696,1.5697,534499998.0
2007-10-09 15:00:00,1.5698,1.5699,1.5695,1.5695,245500000.0
2007-10-09 15:01:00,1.5696,1.5696,1.5693,1.5694,469600000.0
2007-10-09 15:02:00,1.5694,1.5696,1.5693,1.5695,345699996.0
2007-10-09 15:03:00,1.5695,1.5695,1.569,1.56905,766099995.0
2007-10-09 15:04:00,1.56905,1.5692,1.5689,1.5692,519599997.0
2007-10-09 15:05:00,1.5692,1.5696,1.5691,1.56925,517799993.0
2007-10-09 15:06:00,1.56925,1.5695,1.5692,1.5694,287200001.0
2007-10-09 15:07:00,1.5694,1.5694,1.5693,1.5694,88800000.0
2007-10-09 15:08:00,1.5694,1.5694,1.5693,1.5693,288800000.0
2007-10-09 15:09:00,1.5693,1.5696,1.569,1.5693,1143100000.0
2007-10-09 15:10:00,1.5693,1.5696,1.5692,1.5695,564100000.0
2007-10-09 15:11:00,1.5695,1.5696,1.5695,1.5695,341600000.0
2007-10-09 15:12:00,1.5695,1.57,1.5694,1.5698,563099998.0
2007-10-09 15:13:00,1.5698,1.57,1.5696,1.5698,642699998.0
2007-10-09 15:14:00,1.5699,1.57,1.5698,1.5699,257600000.0
2007-10-09 15:15:00,1.5699,1.5702,1.5698,1.57,345600000.0
2007-10-09 15:16:00,1.57,1.5701,1.5698,1.5698,327200000.0
2007-10-09 15:17:00,1.5698,1.5699,1.5697,1.5698,262400000.0
2007-10-09 15:18:00,1.5698,1.57,1.5697,1.57,338600000.0
2007-10-09 15:19:00,1.57,1.57,1.56965,1.57,303399999.0
2007-10-09 15:20:00,1.57,1.57,1.5697,1.5698,298800000.0
2007-10-09 15:21:00,1.5699,1.5699,1.5696,1.5699,311399996.0
2007-10-09 15:22:00,1.5699,1.5705,1.56985,1.5703,374400000.0
2007-10-09 15:23:00,1.5702,1.5704,1.5701,1.57035,331200000.0
2007-10-09 15:24:00,1.5703,1.5704,1.5702,1.5702,432799999.0
2007-10-09 15:25:00,1.5702,1.5706,1.5701,1.57035,368099999.0
2007-10-09 15:26:00,1.5704,1.5704,1.5701,1.5703,459299999.0
2007-10-09 15:27:00,1.5703,1.5705,1.5702,1.5705,242000000.0
2007-10-09 15:28:00,1.5705,1.5713,1.5705,1.5713,638699998.0
2007-10-09 15:29:00,1.5713,1.5713,1.57055,1.5706,377600000.0
2007-10-09 15:30:00,1.5705,1.5707,1.5705,1.5706,174400000.0
2007-10-09 15:31:00,1.5706,1.5709,1.57,1.57015,567999998.0
2007-10-09 15:32:00,1.5701,1.5704,1.57,1.5703,434899995.0
2007-10-09 15:33:00,1.5703,1.5708,1.5702,1.5708,411300000.0
2007-10-09 15:34:00,1.5708,1.571,1.5706,1.5707,571899999.0
2007-10-09 15:35:00,1.5707,1.57085,1.5704,1.5705,574000000.0
2007-10-09 15:36:00,1.5705,1.5706,1.5704,1.5706,327500000.0
2007-10-09 15:37:00,1.5705,1.5707,1.5703,1.5706,563100000.0
2007-10-09 15:38:00,1.5706,1.5708,1.5703,1.5706,291200000.0
2007-10-09 15:39:00,1.5705,1.5706,1.5703,1.5706,222600000.0
2007-10-09 15:40:00,1.5706,1.57085,1.5705,1.57085,484800000.0
2007-10-09 15:41:00,1.5709,1.57115,1.5706,1.5706,102200000.0
2007-10-09 15:42:00,1.5706,1.571,1.5699,1.5699,399300000.0
2007-10-09 15:43:00,1.5699,1.5701,1.5696,1.5696,387200000.0
2007-10-09 15:44:00,1.5697,1.5699,1.5695,1.5695,650000000.0
2007-10-09 15:45:00,1.5694,1.5701,1.56925,1.5701,391200000.0
2007-10-09 15:46:00,1.57,1.57,1.5695,1.5696,537600000.0
2007-10-09 15:47:00,1.56955,1.5698,1.5693,1.5695,423799998.0
2007-10-09 15:48:00,1.5694,1.5698,1.5693,1.5697,538099999.0
2007-10-09 15:49:00,1.5696,1.5703,1.5695,1.5698,513500004.0
2007-10-09 15:50:00,1.5698,1.57005,1.569,1.5692,733800000.0
2007-10-09 15:51:00,1.5694,1.57,1.5693,1.5699,505800001.0
2007-10-09 15:52:00,1.57,1.5701,1.5698,1.5701,254400000.0
2007-10-09 15:53:00,1.5701,1.5706,1.5699,1.5704,452100000.0
2007-10-09 15:54:00,1.5704,1.5705,1.5701,1.5703,437100001.0
2007-10-09 15:55:00,1.5703,1.5705,1.5701,1.5702,184600000.0
2007-10-09 15:56:00,1.5702,1.5704,1.5701,1.5701,412100000.0
2007-10-09 15:57:00,1.5701,1.5703,1.5701,1.5702,102300000.0
2007-10-09 15:58:00,1.5702,1.5705,1.5702,1.5703,250400001.0
2007-10-09 15:59:00,1.5704,1.5707,1.5702,1.5704,396900000.0
2007-10-09 16:00:00,1.5703,1.5703,1.57,1.5702,493700001.0
2007-10-09 16:01:00,1.5702,1.5705,1.5695,1.5699,750900002.0
2007-10-09 16:02:00,1.5699,1.57,1.5697,1.5698,294400000.0
2007-10-09 16:03:00,1.5699,1.5701,1.5698,1.5699,259300003.0
2007-10-09 16:04:00,1.5699,1.5702,1.5697,1.5702,503300002.0
2007-10-09 16:05:00,1.5702,1.5706,1.5701,1.5703,552400002.0
2007-10-09 16:06:00,1.5702,1.5704,1.57,1.5704,492500004.0
2007-10-09 16:07:00,1.5704,1.5705,1.5702,1.5702,155200000.0
2007-10-09 16:08:00,1.5703,1.5703,1.5699,1.5699,256400000.0
2007-10-09 16:09:00,1.5699,1.5701,1.5697,1.5698,537000002.0
2007-10-09 16:10:00,1.5698,1.57,1.5695,1.5695,693200004.0
2007-10-09 16:11:00,1.5695,1.5702,1.5695,1.57,1286700017.0
2007-10-09 16:12:00,1.57,1.5703,1.57,1.5703,474500000.0
2007-10-09 16:13:00,1.5703,1.5706,1.57,1.5702,553600003.0
2007-10-09 16:14:00,1.5701,1.5703,1.57,1.5701,387200000.0
2007-10-09 16:15:00,1.5701,1.5701,1.5698,1.57,660900015.0
2007-10-09 16:16:00,1.5701,1.5701,1.57,1.5701,181600000.0
2007-10-09 16:17:00,1.57,1.5702,1.5698,1.5702,168000000.0
2007-10-09 16:18:00,1.5701,1.5703,1.5698,1.5698,223700000.0
2007-10-09 16:19:00,1.5698,1.5703,1.5696,1.5696,477400002.0
2007-10-09 16:20:00,1.5696,1.5702,1.5696,1.5699,334000003.0
2007-10-09 16:21:00,1.5698,1.5699,1.5687,1.569,492200000.0
2007-10-09 16:22:00,1.5689,1.5689,1.5686,1.5689,579800006.0
2007-10-09 16:23:00,1.5689,1.569,1.5687,1.569,166400000.0
2007-10-09 16:24:00,1.5689,1.5694,1.5688,1.5691,696500004.0
2007-10-09 16:25:00,1.5691,1.5692,1.568,1.5684,1064900009.0
2007-10-09 16:26:00,1.5684,1.5687,1.5678,1.5685,1079000008.0
2007-10-09 16:27:00,1.5685,1.5689,1.5682,1.5684,405500001.0
2007-10-09 16:28:00,1.5685,1.5689,1.5685,1.5687,211400000.0
2007-10-09 16:29:00,1.5687,1.5691,1.5684,1.569,377900000.0
2007-10-09 16:30:00,1.5689,1.5697,1.5688,1.5697,678800007.0
2007-10-09 16:31:00,1.5697,1.5699,1.5693,1.5696,305200000.0
2007-10-09 16:32:00,1.5696,1.5699,1.5694,1.5695,554400000.0
2007-10-09 16:33:00,1.5697,1.57,1.5696,1.5699,465799996.0
2007-10-09 16:34:00,1.56985,1.5704,1.5696,1.5702,780999998.0
2007-10-09 16:35:00,1.5703,1.5704,1.5697,1.5698,454600001.0
2007-10-09 16:36:00,1.56985,1.5702,1.5698,1.5702,400999999.0
2007-10-09 16:37:00,1.5702,1.5703,1.5691,1.5693,721699997.0
2007-10-09 16:38:00,1.5692,1.5694,1.5687,1.5691,717800000.0
2007-10-09 16:39:00,1.5691,1.5694,1.56875,1.56875,683100001.0
2007-10-09 16:40:00,1.5687,1.56935,1.5687,1.5689,749100003.0
2007-10-09 16:41:00,1.569,1.5692,1.5687,1.5689,241600000.0
2007-10-09 16:42:00,1.5689,1.569,1.5687,1.5689,660800000.0
2007-10-09 16:43:00,1.569,1.569,1.5686,1.56885,737899998.0
2007-10-09 16:44:00,1.5688,1.5689,1.5683,1.5684,387500000.0
2007-10-09 16:45:00,1.5684,1.5684,1.5681,1.5684,563200000.0
2007-10-09 16:46:00,1.5684,1.5684,1.5681,1.5681,372800000.0
2007-10-09 16:47:00,1.5681,1.5682,1.5674,1.56805,849599996.0
2007-10-09 16:48:00,1.568,1.5682,1.5679,1.568,368300000.0
2007-10-09 16:49:00,1.5681,1.5684,1.5679,1.5682,1012599994.0
2007-10-09 16:50:00,1.5682,1.5685,1.568,1.5685,412400000.0
2007-10-09 16:51:00,1.5685,1.56865,1.5683,1.5684,696699999.0
2007-10-09 16:52:00,1.5683,1.5686,1.5682,1.56835,494300000.0
2007-10-09 16:53:00,1.56835,1.5689,1.56835,1.56845,880199997.0
2007-10-09 16:54:00,1.5685,1.5687,1.5683,1.5687,296800000.0
2007-10-09 16:55:00,1.5687,1.569,1.5687,1.569,209600000.0
2007-10-09 16:56:00,1.569,1.5693,1.56875,1.5688,526200000.0
2007-10-09 16:57:00,1.5689,1.5691,1.5687,1.5689,429500000.0
2007-10-09 16:58:00,1.569,1.569,1.5686,1.5689,604000000.0
2007-10-09 16:59:00,1.569,1.5695,1.5688,1.5695,726200001.0
2007-10-09 17:00:00,1.5695,1.5697,1.569,1.56915,776000000.0
2007-10-09 17:01:00,1.5692,1.5697,1.5691,1.5694,538800000.0
2007-10-09 17:02:00,1.56925,1.56935,1.569,1.5692,244000000.0
2007-10-09 17:03:00,1.5692,1.5692,1.5688,1.56915,187200000.0
2007-10-09 17:04:00,1.56915,1.56945,1.5684,1.5688,699600000.0
2007-10-09 17:05:00,1.5688,1.5692,1.5686,1.5688,393600000.0
2007-10-09 17:06:00,1.5689,1.56905,1.5683,1.5685,967299998.0
2007-10-09 17:07:00,1.5686,1.5693,1.5686,1.5691,643499999.0
2007-10-09 17:08:00,1.5691,1.5694,1.5685,1.5689,846699998.0
2007-10-09 17:09:00,1.5688,1.56905,1.56875,1.56895,366300000.0
2007-10-09 17:10:00,1.56895,1.5693,1.5689,1.569,296500000.0
2007-10-09 17:11:00,1.569,1.5693,1.5688,1.5689,320600000.0
2007-10-09 17:12:00,1.5689,1.569,1.5682,1.5684,592200000.0
2007-10-09 17:13:00,1.5683,1.5692,1.5679,1.5684,892600002.0
2007-10-09 17:14:00,1.56835,1.5689,1.56815,1.5683,580300000.0
2007-10-09 17:15:00,1.5683,1.5688,1.5682,1.5686,423300000.0
2007-10-09 17:16:00,1.5686,1.5689,1.5685,1.5687,604300000.0
2007-10-09 17:17:00,1.5687,1.5693,1.5685,1.5689,596200001.0
2007-10-09 17:18:00,1.5689,1.5691,1.5686,1.5689,299400001.0
2007-10-09 17:19:00,1.5688,1.569,1.5683,1.5685,295200000.0
2007-10-09 17:20:00,1.5684,1.5694,1.5683,1.5694,351200000.0
2007-10-09 17:21:00,1.5694,1.5698,1.5694,1.5696,841299999.0
2007-10-09 17:22:00,1.5698,1.57035,1.5695,1.5702,868599997.0
2007-10-09 17:23:00,1.5703,1.5703,1.5698,1.5699,405400000.0
2007-10-09 17:24:00,1.5699,1.5699,1.5696,1.56965,549500000.0
2007-10-09 17:25:00,1.5697,1.5698,1.5695,1.5695,123900000.0
2007-10-09 17:26:00,1.5695,1.5699,1.5695,1.5699,388400000.0
2007-10-09 17:27:00,1.5698,1.5704,1.5698,1.57,584899999.0
2007-10-09 17:28:00,1.5708,1.5708,1.5701,1.5702,478599999.0
2007-10-09 17:29:00,1.5702,1.5705,1.5699,1.57,502500000.0
2007-10-09 17:30:00,1.56995,1.5702,1.56975,1.5701,607799999.0
2007-10-09 17:31:00,1.57,1.5702,1.5698,1.5699,415200000.0
2007-10-09 17:32:00,1.5699,1.57,1.5697,1.5698,363200000.0
2007-10-09 17:33:00,1.5698,1.5701,1.5698,1.5699,575299999.0
2007-10-09 17:34:00,1.5699,1.5701,1.5696,1.5699,213800000.0
2007-10-09 17:35:00,1.57,1.57,1.5696,1.5698,354599999.0
2007-10-09 17:36:00,1.56975,1.5699,1.5695,1.5696,548800000.0
2007-10-09 17:37:00,1.5696,1.5697,1.5694,1.5696,359200000.0
2007-10-09 17:38:00,1.5696,1.5697,1.5694,1.5696,226700000.0
2007-10-09 17:39:00,1.5695,1.57,1.5695,1.57,446799998.0
2007-10-09 17:40:00,1.57,1.5701,1.56985,1.57,370000000.0
2007-10-09 17:41:00,1.57,1.5701,1.5699,1.57,325600000.0
2007-10-09 17:42:00,1.57,1.57,1.5697,1.5698,563799993.0
2007-10-09 17:43:00,1.5699,1.5703,1.5698,1.5703,180600000.0
2007-10-09 17:44:00,1.5703,1.5703,1.56995,1.5701,498299999.0
2007-10-09 17:45:00,1.5701,1.5701,1.5699,1.57,57100000.0
2007-10-09 17:46:00,1.57,1.5701,1.5698,1.57,370700000.0
2007-10-09 17:47:00,1.5701,1.5702,1.57,1.57,96800000.0
2007-10-09 17:48:00,1.5701,1.5705,1.57,1.5704,343599995.0
2007-10-09 17:49:00,1.5705,1.5706,1.5701,1.5702,486399999.0
2007-10-09 17:50:00,1.5702,1.5706,1.56995,1.5701,516399998.0
2007-10-09 17:51:00,1.5701,1.5706,1.5701,1.5706,142700000.0
2007-10-09 17:52:00,1.5706,1.5706,1.5702,1.5704,345199997.0
2007-10-09 17:53:00,1.5704,1.5707,1.5703,1.5705,170400000.0
2007-10-09 17:54:00,1.5706,1.5707,1.5704,1.57045,250300001.0
2007-10-09 17:55:00,1.5705,1.5705,1.5703,1.5703,152000000.0
2007-10-09 17:56:00,1.5703,1.5704,1.57,1.5701,212000000.0
2007-10-09 17:57:00,1.5701,1.5701,1.5696,1.5699,468200005.0
2007-10-09 17:58:00,1.5699,1.5699,1.5698,1.5698,76800000.0
2007-10-09 17:59:00,1.5698,1.57,1.5698,1.5699,513200004.0
2007-10-09 18:00:00,1.5699,1.5701,1.5698,1.5701,552599997.0
2007-10-09 18:01:00,1.57,1.57,1.5699,1.5699,152800000.0
2007-10-09 18:02:00,1.5699,1.5702,1.5699,1.5702,259499999.0
2007-10-09 18:03:00,1.5701,1.5701,1.5697,1.5699,777299999.0
2007-10-09 18:04:00,1.5699,1.5699,1.5698,1.5698,90400000.0
2007-10-09 18:05:00,1.5698,1.5698,1.5697,1.5698,63500000.0
2007-10-09 18:06:00,1.5697,1.5699,1.5697,1.5699,50900000.0
2007-10-09 18:07:00,1.57,1.5701,1.5697,1.5699,394699995.0
2007-10-09 18:08:00,1.5699,1.57015,1.5699,1.57015,76300000.0
2007-10-09 18:09:00,1.57015,1.57015,1.5701,1.57015,6300000.0
2007-10-09 18:10:00,1.57015,1.57015,1.57,1.57015,71500000.0
2007-10-09 18:11:00,1.57015,1.5704,1.57,1.5703,273400000.0
2007-10-09 18:12:00,1.5703,1.5703,1.56985,1.56985,270000000.0
2007-10-09 18:13:00,1.5698,1.57075,1.56975,1.5704,399399999.0
2007-10-09 18:14:00,1.5706,1.57085,1.5705,1.5705,392999999.0
2007-10-09 18:15:00,1.5706,1.5707,1.57035,1.5705,443900000.0
2007-10-09 18:16:00,1.5705,1.5705,1.5703,1.5704,100100000.0
2007-10-09 18:17:00,1.5704,1.5704,1.5702,1.5704,59200000.0
2007-10-09 18:18:00,1.5704,1.5704,1.5702,1.5703,80800000.0
2007-10-09 18:19:00,1.5703,1.5703,1.57005,1.57005,146000000.0
2007-10-09 18:20:00,1.5701,1.5704,1.5699,1.5704,401999999.0
2007-10-09 18:21:00,1.5702,1.5703,1.5702,1.5703,40800000.0
2007-10-09 18:22:00,1.5702,1.5703,1.5701,1.5701,161600000.0
2007-10-09 18:23:00,1.5702,1.5703,1.5702,1.5703,50400000.0
2007-10-09 18:24:00,1.5703,1.5704,1.5702,1.5702,66400000.0
2007-10-09 18:25:00,1.5702,1.5705,1.5702,1.5705,78200000.0
2007-10-09 18:26:00,1.5705,1.5705,1.5704,1.5704,41600000.0
2007-10-09 18:27:00,1.5704,1.5705,1.5703,1.5705,78199999.0
2007-10-09 18:28:00,1.5705,1.5705,1.5703,1.5704,71600000.0
2007-10-09 18:29:00,1.5705,1.5705,1.57,1.5701,177200000.0
2007-10-09 18:30:00,1.57,1.5704,1.57,1.5704,212699997.0
2007-10-09 18:31:00,1.5703,1.5704,1.5701,1.5703,250000001.0
2007-10-09 18:32:00,1.5702,1.5704,1.57,1.57,262299998.0
2007-10-09 18:33:00,1.57,1.5702,1.5699,1.5699,130400000.0
2007-10-09 18:34:00,1.57,1.5701,1.56985,1.5701,308200000.0
2007-10-09 18:35:00,1.5701,1.57045,1.5701,1.57025,86899999.0
2007-10-09 18:36:00,1.57015,1.57045,1.5701,1.57035,159299998.0
2007-10-09 18:37:00,1.57035,1.57045,1.5702,1.57045,33900000.0
2007-10-09 18:38:00,1.57045,1.57065,1.5703,1.57035,172699996.0
2007-10-09 18:39:00,1.57035,1.5704,1.57025,1.5703,16000000.0
2007-10-09 18:40:00,1.5704,1.5706,1.5703,1.5705,143200000.0
2007-10-09 18:41:00,1.5705,1.5705,1.5703,1.5705,62400000.0
2007-10-09 18:42:00,1.5705,1.5705,1.5701,1.5704,124199999.0
2007-10-09 18:43:00,1.5702,1.5705,1.5702,1.57045,78000000.0
2007-10-09 18:44:00,1.57045,1.5707,1.57045,1.5706,34000000.0
2007-10-09 18:45:00,1.5706,1.57065,1.5705,1.5705,13600000.0
2007-10-09 18:46:00,1.5705,1.5709,1.5705,1.5709,148800000.0
2007-10-09 18:47:00,1.5709,1.5709,1.5708,1.5708,18400000.0
2007-10-09 18:48:00,1.5708,1.571,1.5708,1.5708,28800000.0
2007-10-09 18:49:00,1.57085,1.57105,1.57085,1.57095,35200000.0
2007-10-09 18:50:00,1.57095,1.571,1.5708,1.571,74400000.0
2007-10-09 18:51:00,1.571,1.571,1.5708,1.5709,34400000.0
2007-10-09 18:52:00,1.57085,1.57085,1.57075,1.57075,9600000.0
2007-10-09 18:53:00,1.57075,1.5708,1.5706,1.5707,68800000.0
2007-10-09 18:54:00,1.5707,1.5708,1.5704,1.5708,128800000.0
2007-10-09 18:55:00,1.5708,1.57095,1.5706,1.5708,103500000.0
2007-10-09 18:56:00,1.57095,1.571,1.5708,1.57095,28000000.0
2007-10-09 18:57:00,1.57095,1.57105,1.5708,1.5708,60000000.0
2007-10-09 18:58:00,1.5708,1.571,1.5708,1.5709,17600000.0
2007-10-09 18:59:00,1.5709,1.5709,1.5708,1.5708,30400000.0
2007-10-09 19:00:00,1.5708,1.571,1.5706,1.571,333000000.0
2007-10-09 19:01:00,1.571,1.571,1.5706,1.5706,118400000.0
2007-10-09 19:02:00,1.5707,1.5708,1.5706,1.5707,243499998.0
2007-10-09 19:03:00,1.5708,1.571,1.5708,1.571,63200000.0
2007-10-09 19:04:00,1.57105,1.57105,1.57095,1.57105,15200000.0
2007-10-09 19:05:00,1.5709,1.57105,1.5709,1.57105,17600000.0
2007-10-09 19:06:00,1.57105,1.57105,1.571,1.57105,3200000.0
2007-10-09 19:07:00,1.5711,1.57125,1.5709,1.571,89900000.0
2007-10-09 19:08:00,1.5711,1.5712,1.5709,1.57105,79999998.0
2007-10-09 19:09:00,1.5711,1.5711,1.5711,1.5711,10800000.0
2007-10-09 19:10:00,1.5711,1.5711,1.5708,1.5711,44599999.0
2007-10-09 19:11:00,1.5709,1.57115,1.5709,1.57105,48000000.0
2007-10-09 19:12:00,1.57105,1.57105,1.5708,1.57095,38400000.0
2007-10-09 19:13:00,1.57095,1.571,1.5707,1.5707,49800000.0
2007-10-09 19:14:00,1.5707,1.5707,1.5704,1.5706,109600000.0
2007-10-09 19:15:00,1.5706,1.5707,1.5704,1.5707,45600000.0
2007-10-09 19:16:00,1.5707,1.5707,1.5703,1.5704,52000000.0
2007-10-09 19:17:00,1.5705,1.5705,1.57045,1.57045,4000000.0
2007-10-09 19:18:00,1.57045,1.5707,1.5703,1.5706,54400000.0
2007-10-09 19:19:00,1.5706,1.5712,1.5703,1.5711,179000000.0
2007-10-09 19:20:00,1.5711,1.5711,1.5709,1.5711,44499998.0
2007-10-09 19:21:00,1.571,1.5713,1.571,1.5713,99200000.0
2007-10-09 19:22:00,1.5712,1.5712,1.5712,1.5712,24000000.0
2007-10-09 19:23:00,1.5713,1.5714,1.5713,1.5714,16800000.0
2007-10-09 19:24:00,1.5714,1.5715,1.5714,1.5715,4000000.0
2007-10-09 19:25:00,1.5715,1.5715,1.5713,1.5715,46400000.0
2007-10-09 19:26:00,1.5713,1.5716,1.5713,1.5716,81600000.0
2007-10-09 19:27:00,1.5715,1.5716,1.5712,1.5712,207899994.0
2007-10-09 19:28:00,1.5713,1.5716,1.5713,1.5714,89600000.0
2007-10-09 19:29:00,1.5714,1.5716,1.5713,1.5716,264800003.0
2007-10-09 19:30:00,1.5716,1.5716,1.5714,1.5716,61300000.0
2007-10-09 19:31:00,1.5716,1.5716,1.5714,1.5716,56000000.0
2007-10-09 19:32:00,1.5716,1.5716,1.5716,1.5716,5600000.0
2007-10-09 19:33:00,1.5716,1.5717,1.5714,1.5716,71899999.0
2007-10-09 19:34:00,1.5716,1.5716,1.5716,1.5716,3200000.0
2007-10-09 19:35:00,1.5717,1.5717,1.5716,1.5716,10400000.0
2007-10-09 19:36:00,1.5716,1.5718,1.5716,1.5718,44800000.0
2007-10-09 19:37:00,1.5718,1.5718,1.5718,1.5718,3200000.0
2007-10-09 19:38:00,1.5718,1.5718,1.5715,1.5717,88000000.0
2007-10-09 19:39:00,1.5716,1.5717,1.5715,1.5715,56000000.0
2007-10-09 19:40:00,1.5716,1.5716,1.5711,1.5711,221799999.0
2007-10-09 19:41:00,1.5713,1.5713,1.5712,1.5712,66400000.0
2007-10-09 19:42:00,1.5712,1.5713,1.5712,1.5712,32800000.0
2007-10-09 19:43:00,1.5712,1.5713,1.571,1.5712,339399998.0
2007-10-09 19:44:00,1.5712,1.5714,1.5712,1.5714,158500000.0
2007-10-09 19:45:00,1.5714,1.5714,1.5712,1.5714,24000000.0
2007-10-09 19:46:00,1.5713,1.5714,1.5713,1.5714,27600000.0
2007-10-09 19:47:00,1.5713,1.5717,1.5713,1.5715,294899999.0
2007-10-09 19:48:00,1.5714,1.5715,1.5712,1.5713,283700000.0
2007-10-09 19:49:00,1.5713,1.5714,1.5712,1.5712,60000000.0
2007-10-09 19:50:00,1.5712,1.5717,1.5711,1.5717,389199998.0
2007-10-09 19:51:00,1.5716,1.5717,1.5713,1.5713,151200000.0
2007-10-09 19:52:00,1.5714,1.5716,1.5714,1.5716,60800000.0
2007-10-09 19:53:00,1.5716,1.5719,1.5716,1.5718,45600000.0
2007-10-09 19:54:00,1.5718,1.5718,1.5715,1.5718,154400000.0
2007-10-09 19:55:00,1.5717,1.5717,1.5715,1.5716,40600000.0
2007-10-09 19:56:00,1.5715,1.5717,1.5715,1.5717,135200000.0
2007-10-09 19:57:00,1.5717,1.5717,1.5713,1.5715,231100000.0
2007-10-09 19:58:00,1.5715,1.5718,1.5713,1.5716,240200000.0
2007-10-09 19:59:00,1.5716,1.5718,1.5711,1.57135,274300000.0
2007-10-09 20:00:00,1.5714,1.57205,1.5708,1.5717,561599996.0
2007-10-09 20:01:00,1.5717,1.572,1.5708,1.5713,979699997.0
2007-10-09 20:02:00,1.5716,1.572,1.5713,1.5716,828300000.0
2007-10-09 20:03:00,1.5717,1.5719,1.5705,1.5706,1596400006.0
2007-10-09 20:04:00,1.5706,1.5709,1.57,1.5704,1168100001.0
2007-10-09 20:05:00,1.5704,1.5706,1.5697,1.5702,894800002.0
2007-10-09 20:06:00,1.5701,1.5705,1.57,1.5704,656600001.0
2007-10-09 20:07:00,1.5704,1.5704,1.5701,1.5704,746600002.0
2007-10-09 20:08:00,1.5703,1.5705,1.5701,1.5702,397800001.0
2007-10-09 20:09:00,1.5702,1.5703,1.57,1.5703,134400000.0
2007-10-09 20:10:00,1.5704,1.5704,1.57,1.5701,307900002.0
2007-10-09 20:11:00,1.5701,1.5702,1.5695,1.56995,268600000.0
2007-10-09 20:12:00,1.5697,1.57,1.5693,1.5696,325200000.0
2007-10-09 20:13:00,1.5695,1.5701,1.5694,1.56995,637800000.0
2007-10-09 20:14:00,1.57,1.57,1.5696,1.5696,257700000.0
2007-10-09 20:15:00,1.5695,1.5699,1.5695,1.5698,152000000.0
2007-10-09 20:16:00,1.5698,1.5698,1.5697,1.5698,88800000.0
2007-10-09 20:17:00,1.5698,1.5698,1.5696,1.5698,171100000.0
2007-10-09 20:18:00,1.5697,1.5701,1.5694,1.57,535400000.0
2007-10-09 20:19:00,1.57,1.5703,1.5698,1.5698,236900000.0
2007-10-09 20:20:00,1.57,1.57,1.5696,1.5699,147700000.0
2007-10-09 20:21:00,1.5699,1.5702,1.5697,1.5702,742200000.0
2007-10-09 20:22:00,1.5702,1.5703,1.57,1.57005,189200000.0
2007-10-09 20:23:00,1.5702,1.5702,1.5701,1.5702,76800000.0
2007-10-09 20:24:00,1.5701,1.5702,1.5696,1.5698,263900003.0
2007-10-09 20:25:00,1.5698,1.5698,1.5695,1.5698,152800000.0
2007-10-09 20:26:00,1.5698,1.5699,1.5696,1.5698,116000000.0
2007-10-09 20:27:00,1.5698,1.57,1.5697,1.57,185000000.0
2007-10-09 20:28:00,1.57,1.57025,1.5699,1.5701,302200000.0
2007-10-09 20:29:00,1.57005,1.5701,1.5694,1.5697,300300000.0
2007-10-09 20:30:00,1.5697,1.5697,1.5692,1.5694,322999999.0
2007-10-09 20:31:00,1.5695,1.5695,1.569,1.5692,332099999.0
2007-10-09 20:32:00,1.5692,1.5692,1.5686,1.5691,470000001.0
2007-10-09 20:33:00,1.5691,1.5693,1.5689,1.5691,374200000.0
2007-10-09 20:34:00,1.5691,1.5692,1.5689,1.5689,128800000.0
2007-10-09 20:35:00,1.569,1.5691,1.5687,1.569,159500000.0
2007-10-09 20:36:00,1.569,1.569,1.5689,1.569,62400000.0
2007-10-09 20:37:00,1.569,1.5693,1.5687,1.569,305899999.0
2007-10-09 20:38:00,1.5692,1.5692,1.5688,1.569,270700003.0
2007-10-09 20:39:00,1.5688,1.5693,1.5688,1.569,325000006.0
2007-10-09 20:40:00,1.569,1.569,1.5682,1.5685,256400000.0
2007-10-09 20:41:00,1.5685,1.56905,1.5685,1.56875,158000000.0
2007-10-09 20:42:00,1.5686,1.5689,1.56825,1.5685,364500003.0
2007-10-09 20:43:00,1.56845,1.5693,1.56845,1.5691,336000000.0
2007-10-09 20:44:00,1.569,1.5692,1.5683,1.5688,403900000.0
2007-10-09 20:45:00,1.5686,1.5693,1.5686,1.5693,276100000.0
2007-10-09 20:46:00,1.5693,1.5697,1.5689,1.5692,867900000.0
2007-10-09 20:47:00,1.5692,1.5703,1.569,1.5703,556299999.0
2007-10-09 20:48:00,1.5703,1.5707,1.57,1.5704,755500000.0
2007-10-09 20:49:00,1.5704,1.5706,1.5701,1.5704,420000000.0
2007-10-09 20:50:00,1.5704,1.5706,1.5699,1.5703,647500000.0
2007-10-09 20:51:00,1.5702,1.5703,1.5695,1.5695,513700000.0
2007-10-09 20:52:00,1.5695,1.5695,1.5688,1.5692,607499997.0
2007-10-09 20:53:00,1.5692,1.5693,1.5689,1.5689,193100000.0
2007-10-09 20:54:00,1.5689,1.569,1.5687,1.5688,233300000.0
2007-10-09 20:55:00,1.5689,1.5698,1.5688,1.5697,319700000.0
2007-10-09 20:56:00,1.5697,1.5699,1.5695,1.5697,160000000.0
2007-10-09 20:57:00,1.5696,1.5699,1.5696,1.5698,141199999.0
2007-10-09 20:58:00,1.5697,1.56985,1.5694,1.56965,164699999.0
2007-10-09 20:59:00,1.56965,1.5697,1.569,1.56915,407100000.0
2007-10-09 21:00:00,1.56915,1.5695,1.5685,1.5695,1055899998.0
2007-10-09 21:01:00,1.5695,1.5697,1.5694,1.56955,192700002.0
2007-10-09 21:02:00,1.5697,1.5698,1.5694,1.5698,215400002.0
2007-10-09 21:03:00,1.5697,1.5698,1.5695,1.56955,60600000.0
2007-10-09 21:04:00,1.5696,1.5697,1.5692,1.5696,279400000.0
2007-10-09 21:05:00,1.5696,1.57,1.5696,1.57,215000000.0
2007-10-09 21:06:00,1.57,1.57,1.5696,1.5697,201200000.0
2007-10-09 21:07:00,1.5697,1.57,1.5696,1.57,230299999.0
2007-10-09 21:08:00,1.57,1.5701,1.5699,1.57,63500000.0
2007-10-09 21:09:00,1.56995,1.5701,1.5696,1.5698,119300002.0
2007-10-09 21:10:00,1.5699,1.5699,1.5695,1.5695,161600000.0
2007-10-09 21:11:00,1.5695,1.5696,1.5693,1.5693,169800001.0
2007-10-09 21:12:00,1.5694,1.5697,1.5693,1.5697,176800000.0
2007-10-09 21:13:00,1.5697,1.5699,1.5696,1.5697,111500000.0
2007-10-09 21:14:00,1.5697,1.5697,1.5694,1.5694,53100000.0
2007-10-09 21:15:00,1.5694,1.5695,1.5692,1.5694,119500000.0
2007-10-09 21:16:00,1.5694,1.5694,1.5693,1.5693,30900000.0
2007-10-09 21:17:00,1.5694,1.5694,1.5694,1.5694,6400000.0
2007-10-09 21:18:00,1.5693,1.5693,1.5692,1.5693,80300000.0
2007-10-09 21:19:00,1.5692,1.5693,1.5686,1.569,416200001.0
2007-10-09 21:20:00,1.5689,1.5691,1.5688,1.5689,165600000.0
2007-10-09 21:21:00,1.5688,1.569,1.5688,1.5689,89600000.0
2007-10-09 21:22:00,1.5689,1.5689,1.5684,1.5686,132100000.0
2007-10-09 21:23:00,1.5686,1.5686,1.5685,1.5685,40000000.0
2007-10-09 21:24:00,1.5686,1.5686,1.5685,1.5686,33900000.0
2007-10-09 21:25:00,1.5686,1.5687,1.5684,1.5684,131500000.0
2007-10-09 21:26:00,1.5684,1.5687,1.5684,1.5686,119300000.0
2007-10-09 21:27:00,1.5686,1.5686,1.5685,1.5685,100000000.0
2007-10-09 21:28:00,1.5686,1.5686,1.56845,1.5685,69000000.0
2007-10-09 21:29:00,1.5685,1.5687,1.5683,1.5683,250999999.0
2007-10-09 21:30:00,1.5683,1.5689,1.5681,1.5688,387199998.0
2007-10-09 21:31:00,1.5688,1.5689,1.5684,1.5686,441200000.0
2007-10-09 21:32:00,1.5686,1.5688,1.5683,1.5688,342300000.0
2007-10-09 21:33:00,1.56875,1.569,1.5686,1.569,170799999.0
2007-10-09 21:34:00,1.569,1.569,1.5688,1.5689,30400000.0
2007-10-09 21:35:00,1.5689,1.5691,1.5686,1.569,334800001.0
2007-10-09 21:36:00,1.569,1.5692,1.569,1.5692,245300000.0
2007-10-09 21:37:00,1.5692,1.5692,1.569,1.5691,182800000.0
2007-10-09 21:38:00,1.5692,1.5694,1.5691,1.5692,174600000.0
2007-10-09 21:39:00,1.5691,1.5692,1.5685,1.56915,157699999.0
2007-10-09 21:40:00,1.5691,1.5694,1.5689,1.5689,225900000.0
2007-10-09 21:41:00,1.5689,1.5693,1.5688,1.5689,791399998.0
2007-10-09 21:42:00,1.56885,1.5691,1.5687,1.5691,218700000.0
2007-10-09 21:43:00,1.56905,1.56905,1.5689,1.569,166899999.0
2007-10-09 21:44:00,1.5689,1.569,1.5687,1.5688,255200002.0
2007-10-09 21:45:00,1.5688,1.5694,1.5687,1.5693,317400003.0
2007-10-09 21:46:00,1.5694,1.5695,1.56885,1.56895,620300005.0
2007-10-09 21:47:00,1.569,1.5694,1.569,1.5693,449700001.0
2007-10-09 21:48:00,1.5693,1.5694,1.56915,1.5692,290700000.0
2007-10-09 21:49:00,1.5692,1.5693,1.5691,1.56925,147700001.0
2007-10-09 21:50:00,1.56925,1.5693,1.5692,1.56925,42000000.0
2007-10-09 21:51:00,1.56925,1.5693,1.5689,1.5693,356999998.0
2007-10-09 21:52:00,1.5693,1.5693,1.56905,1.56915,18500000.0
2007-10-09 21:53:00,1.56915,1.5692,1.5691,1.5691,19900000.0
2007-10-09 21:54:00,1.5692,1.5692,1.56865,1.569,100300001.0
2007-10-09 21:55:00,1.569,1.56905,1.5685,1.5687,144100000.0
2007-10-09 21:56:00,1.5686,1.56865,1.5684,1.5685,61700000.0
2007-10-09 21:57:00,1.5686,1.56875,1.5685,1.56875,118400000.0
2007-10-09 21:58:00,1.5686,1.56885,1.5685,1.56875,135099999.0
2007-10-09 21:59:00,1.56875,1.5691,1.56865,1.5688,131600000.0
2007-10-09 22:00:00,1.569,1.56905,1.5684,1.56855,115100000.0
2007-10-09 22:01:00,1.5687,1.56905,1.5685,1.569,210599999.0
2007-10-09 22:02:00,1.5689,1.5691,1.5688,1.5689,81200000.0
2007-10-09 22:03:00,1.5688,1.5689,1.5687,1.56885,162700000.0
2007-10-09 22:04:00,1.56885,1.56885,1.5677,1.56815,230600000.0
2007-10-09 22:05:00,1.56815,1.5687,1.5681,1.5681,120300000.0
2007-10-09 22:06:00,1.5681,1.56825,1.568,1.56825,64500000.0
2007-10-09 22:07:00,1.56825,1.56825,1.568,1.568,21400000.0
2007-10-09 22:08:00,1.5682,1.5682,1.568,1.568,107100000.0
2007-10-09 22:09:00,1.568,1.5681,1.5677,1.568,43800000.0
2007-10-09 22:10:00,1.5678,1.568,1.5677,1.5679,36000000.0
2007-10-09 22:11:00,1.5679,1.56825,1.5678,1.5679,137700000.0
2007-10-09 22:12:00,1.5679,1.5681,1.5677,1.5681,211200000.0
2007-10-09 22:13:00,1.5681,1.5681,1.5677,1.568,73900000.0
2007-10-09 22:14:00,1.568,1.5682,1.568,1.5681,72700000.0
2007-10-09 22:15:00,1.56815,1.56825,1.56805,1.56825,34500000.0
2007-10-09 22:16:00,1.56825,1.5683,1.568,1.568,37100000.0
2007-10-09 22:17:00,1.568,1.56825,1.5678,1.568,114400000.0
2007-10-09 22:18:00,1.5679,1.56805,1.5679,1.5679,33100000.0
2007-10-09 22:19:00,1.568,1.56815,1.568,1.56815,8800000.0
2007-10-09 22:20:00,1.56815,1.56835,1.568,1.56835,33600000.0
2007-10-09 22:21:00,1.5682,1.56825,1.5681,1.5682,27800000.0
2007-10-09 22:22:00,1.5682,1.56825,1.5682,1.56825,1000000.0
2007-10-09 22:23:00,1.56825,1.56825,1.5681,1.56815,8700000.0
2007-10-09 22:24:00,1.56815,1.56845,1.568,1.5682,94200000.0
2007-10-09 22:25:00,1.5682,1.56825,1.5678,1.56825,144600000.0
2007-10-09 22:26:00,1.56825,1.56825,1.5677,1.56785,85800000.0
2007-10-09 22:27:00,1.56785,1.56785,1.56705,1.56725,133100000.0
2007-10-09 22:28:00,1.5674,1.56765,1.56705,1.56765,146899998.0
2007-10-09 22:29:00,1.56765,1.56765,1.5673,1.5673,121900000.0
2007-10-09 22:30:00,1.5675,1.5675,1.567,1.5672,133100000.0
2007-10-09 22:31:00,1.5673,1.5674,1.5672,1.5674,48100000.0
2007-10-09 22:32:00,1.5673,1.5676,1.5673,1.5676,72900000.0
2007-10-09 22:33:00,1.5675,1.5676,1.5664,1.5668,349600000.0
2007-10-09 22:34:00,1.5668,1.5668,1.5658,1.566,317300000.0
2007-10-09 22:35:00,1.5658,1.5665,1.5657,1.5662,303400000.0
2007-10-09 22:36:00,1.5663,1.56665,1.5659,1.56665,195900000.0
2007-10-09 22:37:00,1.56665,1.567,1.5664,1.5667,199300000.0
2007-10-09 22:38:00,1.5667,1.5668,1.5667,1.5667,21100000.0
2007-10-09 22:39:00,1.56675,1.56675,1.5662,1.5666,43400000.0
2007-10-09 22:40:00,1.5664,1.5667,1.5662,1.5665,80200000.0
2007-10-09 22:41:00,1.5663,1.5665,1.566,1.5663,56900000.0
2007-10-09 22:42:00,1.5661,1.56635,1.566,1.5662,70200000.0
2007-10-09 22:43:00,1.5662,1.5663,1.566,1.5662,52000000.0
2007-10-09 22:44:00,1.566,1.5664,1.566,1.56625,53600000.0
2007-10-09 22:45:00,1.5662,1.56635,1.566,1.56605,54400000.0
2007-10-09 22:46:00,1.56605,1.56625,1.5658,1.5662,81700000.0
2007-10-09 22:47:00,1.5662,1.5663,1.5657,1.5659,52900000.0
2007-10-09 22:48:00,1.566,1.5662,1.5657,1.56595,60400000.0
2007-10-09 22:49:00,1.56595,1.566,1.5656,1.566,56000000.0
2007-10-09 22:50:00,1.566,1.566,1.5655,1.5658,76800000.0
2007-10-09 22:51:00,1.5657,1.5658,1.5655,1.5658,59400000.0
2007-10-09 22:52:00,1.5657,1.5658,1.5655,1.5657,120800000.0
2007-10-09 22:53:00,1.5657,1.566,1.5655,1.5657,98600000.0
2007-10-09 22:54:00,1.5658,1.5658,1.5654,1.5657,41400000.0
2007-10-09 22:55:00,1.5657,1.566,1.5655,1.5656,109900000.0
2007-10-09 22:56:00,1.5658,1.5661,1.56555,1.5658,162900000.0
2007-10-09 22:57:00,1.566,1.566,1.5654,1.5656,169199998.0
2007-10-09 22:58:00,1.5659,1.566,1.5656,1.5658,114600000.0
2007-10-09 22:59:00,1.5658,1.5659,1.5656,1.5657,67600000.0
2007-10-09 23:00:00,1.5657,1.566,1.5657,1.566,44300000.0
2007-10-09 23:01:00,1.5661,1.5661,1.5657,1.5657,19900000.0
2007-10-09 23:02:00,1.5658,1.566,1.5657,1.5659,21000000.0
2007-10-09 23:03:00,1.5657,1.5658,1.5657,1.5657,43000000.0
2007-10-09 23:04:00,1.5655,1.5657,1.5645,1.565,74600000.0
2007-10-09 23:05:00,1.5648,1.5653,1.5648,1.5653,45300000.0
2007-10-09 23:06:00,1.5655,1.5655,1.5654,1.5654,3200000.0
2007-10-09 23:07:00,1.5653,1.5653,1.5649,1.5649,59000000.0
2007-10-09 23:08:00,1.5651,1.5654,1.5649,1.5652,108700000.0
2007-10-09 23:09:00,1.5652,1.5654,1.5648,1.5653,79600000.0
2007-10-09 23:10:00,1.5652,1.5654,1.565,1.5651,107100000.0
2007-10-09 23:11:00,1.565,1.5653,1.565,1.5651,41900000.0
2007-10-09 23:12:00,1.5652,1.5656,1.565,1.5654,56400000.0
2007-10-09 23:13:00,1.5654,1.5654,1.5652,1.5653,17700000.0
2007-10-09 23:14:00,1.5653,1.5654,1.5653,1.5654,6400000.0
2007-10-09 23:15:00,1.5653,1.5654,1.5653,1.5653,11300000.0
2007-10-09 23:16:00,1.5654,1.5655,1.5654,1.5655,22500000.0
2007-10-09 23:17:00,1.5655,1.5655,1.5648,1.5652,122600001.0
2007-10-09 23:18:00,1.5653,1.5654,1.5648,1.5648,169400000.0
2007-10-09 23:19:00,1.5651,1.5654,1.565,1.5654,78100000.0
2007-10-09 23:20:00,1.5651,1.5656,1.5651,1.5656,164400000.0
2007-10-09 23:21:00,1.5655,1.5655,1.565,1.5652,169800000.0
2007-10-09 23:22:00,1.5652,1.5658,1.5649,1.5649,244700000.0
2007-10-09 23:23:00,1.5651,1.5653,1.5649,1.5653,153300000.0
2007-10-09 23:24:00,1.5653,1.5658,1.5651,1.5657,264500000.0
2007-10-09 23:25:00,1.5656,1.5658,1.5656,1.5658,169700000.0
2007-10-09 23:26:00,1.5656,1.5658,1.5656,1.5657,99800000.0
2007-10-09 23:27:00,1.5657,1.5659,1.5656,1.5658,96500000.0
2007-10-09 23:28:00,1.5657,1.5658,1.5656,1.5658,65900000.0
2007-10-09 23:29:00,1.5658,1.5658,1.5652,1.5654,64000000.0
2007-10-09 23:30:00,1.5654,1.5656,1.5653,1.5655,82500000.0
2007-10-09 23:31:00,1.5655,1.5656,1.5653,1.5656,29000000.0
2007-10-09 23:32:00,1.5655,1.566,1.5652,1.566,149200000.0
2007-10-09 23:33:00,1.5658,1.5663,1.5655,1.5662,173100000.0
2007-10-09 23:34:00,1.5662,1.5664,1.566,1.5664,97000000.0
2007-10-09 23:35:00,1.5663,1.5664,1.5659,1.56615,91900000.0
2007-10-09 23:36:00,1.566,1.5662,1.5659,1.5661,115200000.0
2007-10-09 23:37:00,1.56625,1.56625,1.5659,1.5661,95900000.0
2007-10-09 23:38:00,1.5661,1.5661,1.5661,1.5661,3200000.0
2007-10-09 23:39:00,1.5661,1.56625,1.5661,1.56625,3200000.0
2007-10-09 23:40:00,1.566,1.566,1.566,1.566,17200000.0
2007-10-09 23:41:00,1.566,1.5664,1.5659,1.5663,78900000.0
2007-10-09 23:42:00,1.5663,1.5673,1.5663,1.567,234000000.0
2007-10-09 23:43:00,1.567,1.5671,1.56595,1.5666,226800000.0
2007-10-09 23:44:00,1.5666,1.5667,1.5666,1.5666,36500000.0
2007-10-09 23:45:00,1.5666,1.5668,1.5666,1.5668,8800000.0
2007-10-09 23:46:00,1.56685,1.5669,1.5666,1.5667,25400000.0
2007-10-09 23:47:00,1.5667,1.56685,1.5665,1.5666,57900000.0
2007-10-09 23:48:00,1.5664,1.56675,1.566,1.566,150500000.0
2007-10-09 23:49:00,1.5665,1.5665,1.5659,1.566,99900000.0
2007-10-09 23:50:00,1.566,1.5661,1.5656,1.5659,46300000.0
2007-10-09 23:51:00,1.5658,1.566,1.5656,1.566,42400000.0
2007-10-09 23:52:00,1.566,1.56635,1.5659,1.56635,25300000.0
2007-10-09 23:53:00,1.5663,1.56635,1.5661,1.56635,15400000.0
2007-10-09 23:54:00,1.56635,1.56635,1.5652,1.5653,211400000.0
2007-10-09 23:55:00,1.5654,1.5655,1.5654,1.5654,52300000.0
2007-10-09 23:57:00,1.5656,1.56595,1.5653,1.5654,88800000.0
2007-10-09 23:58:00,1.5654,1.5654,1.5653,1.5654,25300000.0
2007-10-09 23:59:00,1.5655,1.5655,1.5654,1.5654,25900000.0
2007-10-10 00:00:00,1.5654,1.5654,1.5653,1.5654,21900000.0
2007-10-10 00:01:00,1.5653,1.56575,1.5653,1.5653,65700000.0
2007-10-10 00:02:00,1.5653,1.5657,1.5652,1.56565,58499999.0
2007-10-10 00:03:00,1.5652,1.5652,1.5652,1.5652,31400000.0
2007-10-10 00:04:00,1.56565,1.56565,1.5653,1.5654,31400000.0
2007-10-10 00:05:00,1.5654,1.5654,1.5654,1.5654,13400000.0
2007-10-10 00:06:00,1.5654,1.56565,1.5653,1.5655,171800000.0
2007-10-10 00:07:00,1.5656,1.5657,1.5654,1.5655,117900000.0
2007-10-10 00:08:00,1.5655,1.5663,1.5653,1.5658,245300000.0
2007-10-10 00:09:00,1.5659,1.5665,1.5658,1.5664,226799999.0
2007-10-10 00:10:00,1.5665,1.5667,1.5662,1.56645,32700000.0
2007-10-10 00:11:00,1.5665,1.5668,1.56645,1.5665,148300000.0
2007-10-10 00:12:00,1.5665,1.56685,1.56615,1.56685,129600000.0
2007-10-10 00:13:00,1.56685,1.5669,1.5665,1.5665,217999999.0
2007-10-10 00:14:00,1.5666,1.5666,1.5662,1.5662,192400000.0
2007-10-10 00:15:00,1.5663,1.5671,1.5663,1.5671,102900000.0
2007-10-10 00:16:00,1.5672,1.5675,1.567,1.5673,20400000.0
2007-10-10 00:17:00,1.5673,1.56735,1.5668,1.5671,58900000.0
2007-10-10 00:18:00,1.5671,1.56755,1.567,1.5673,96300000.0
2007-10-10 00:19:00,1.5672,1.5674,1.567,1.5672,101500000.0
2007-10-10 00:20:00,1.56725,1.5675,1.5671,1.5675,13600000.0
2007-10-10 00:21:00,1.5675,1.56755,1.5673,1.5674,14500000.0
2007-10-10 00:22:00,1.5674,1.5674,1.5669,1.5672,52100000.0
2007-10-10 00:23:00,1.5672,1.5673,1.5672,1.5673,4100000.0
2007-10-10 00:24:00,1.5671,1.5674,1.567,1.5674,76600000.0
2007-10-10 00:25:00,1.5674,1.5674,1.567,1.5672,109000000.0
2007-10-10 00:26:00,1.5672,1.5673,1.5671,1.5673,34100000.0
2007-10-10 00:27:00,1.5673,1.5675,1.567,1.5673,43800000.0
2007-10-10 00:28:00,1.5674,1.5675,1.5671,1.5674,13100000.0
2007-10-10 00:29:00,1.5674,1.5675,1.5673,1.5674,8200000.0
2007-10-10 00:30:00,1.5676,1.56775,1.5673,1.56775,76100000.0
2007-10-10 00:31:00,1.5677,1.56785,1.5671,1.5673,60600000.0
2007-10-10 00:32:00,1.5676,1.56775,1.5672,1.5673,113600000.0
2007-10-10 00:33:00,1.5673,1.5674,1.5672,1.5673,151200000.0
2007-10-10 00:34:00,1.5674,1.56865,1.5674,1.56845,288999998.0
2007-10-10 00:35:00,1.5683,1.5686,1.568,1.56835,127900000.0
2007-10-10 00:36:00,1.5684,1.56855,1.56835,1.56855,13500000.0
2007-10-10 00:37:00,1.56855,1.56885,1.5684,1.56875,73900000.0
2007-10-10 00:38:00,1.5685,1.56865,1.5683,1.56865,107300000.0
2007-10-10 00:39:00,1.56865,1.5687,1.5684,1.5684,189800000.0
2007-10-10 00:40:00,1.5684,1.56865,1.568,1.5681,138800000.0
2007-10-10 00:41:00,1.5681,1.5683,1.5679,1.5681,85600000.0
2007-10-10 00:42:00,1.568,1.5681,1.5679,1.5681,323300000.0
2007-10-10 00:43:00,1.5681,1.5682,1.5678,1.568,220500000.0
2007-10-10 00:44:00,1.5678,1.5678,1.5675,1.5675,178200000.0
2007-10-10 00:45:00,1.5676,1.56775,1.5674,1.5677,140400000.0
2007-10-10 00:46:00,1.5677,1.56815,1.5674,1.5674,101700000.0
2007-10-10 00:47:00,1.5674,1.5676,1.5673,1.5675,209900000.0
2007-10-10 00:48:00,1.5676,1.5677,1.5672,1.5673,229200000.0
2007-10-10 00:49:00,1.5672,1.5674,1.5672,1.5674,104600000.0
2007-10-10 00:50:00,1.5675,1.5678,1.5672,1.5676,261000000.0
2007-10-10 00:51:00,1.5677,1.5677,1.5675,1.5675,220800001.0
2007-10-10 00:52:00,1.5675,1.5679,1.5675,1.5678,205500001.0
2007-10-10 00:53:00,1.5678,1.5679,1.5675,1.5676,68700000.0
2007-10-10 00:54:00,1.5676,1.5677,1.5674,1.5676,149699997.0
2007-10-10 00:55:00,1.5676,1.5677,1.5675,1.5676,35200000.0
2007-10-10 00:56:00,1.5677,1.5677,1.5674,1.5675,27600000.0
2007-10-10 00:57:00,1.5675,1.5677,1.5675,1.5677,47500000.0
2007-10-10 00:58:00,1.5677,1.5677,1.5673,1.5674,50100001.0
2007-10-10 00:59:00,1.5674,1.5676,1.5673,1.5676,126700001.0
2007-10-10 01:00:00,1.5676,1.568,1.5675,1.5676,190300001.0
2007-10-10 01:01:00,1.5677,1.5678,1.5675,1.5675,46900000.0
2007-10-10 01:02:00,1.5677,1.5677,1.5676,1.5677,22400000.0
2007-10-10 01:03:00,1.5677,1.5678,1.5676,1.5676,67500000.0
2007-10-10 01:04:00,1.5676,1.5677,1.5676,1.5676,31200000.0
2007-10-10 01:05:00,1.5677,1.5678,1.5677,1.5677,20400000.0
2007-10-10 01:06:00,1.5677,1.5679,1.5677,1.5679,75500000.0
2007-10-10 01:07:00,1.5679,1.568,1.5677,1.568,96200000.0
2007-10-10 01:08:00,1.568,1.5681,1.5678,1.5681,108600000.0
2007-10-10 01:09:00,1.5679,1.5681,1.5679,1.56805,38000000.0
2007-10-10 01:10:00,1.5681,1.5682,1.5681,1.5682,9600000.0
2007-10-10 01:11:00,1.568,1.5682,1.56795,1.56795,27200000.0
2007-10-10 01:12:00,1.5678,1.5681,1.5677,1.5679,87500000.0
2007-10-10 01:13:00,1.5678,1.568,1.5673,1.5673,150100000.0
2007-10-10 01:14:00,1.5672,1.5676,1.567,1.5676,331300001.0
2007-10-10 01:15:00,1.5676,1.5676,1.5673,1.5673,28000000.0
2007-10-10 01:16:00,1.5673,1.5677,1.5673,1.5677,103700000.0
2007-10-10 01:17:00,1.5677,1.5678,1.5675,1.5677,130400000.0
2007-10-10 01:18:00,1.5676,1.5677,1.5675,1.5677,42000000.0
2007-10-10 01:19:00,1.5677,1.5683,1.5677,1.5682,132700000.0
2007-10-10 01:20:00,1.5682,1.5682,1.5677,1.5681,93100000.0
2007-10-10 01:21:00,1.568,1.5682,1.5679,1.5681,161600000.0
2007-10-10 01:22:00,1.5681,1.5682,1.5681,1.5682,52800000.0
2007-10-10 01:23:00,1.5682,1.5682,1.5677,1.5682,179300000.0
2007-10-10 01:24:00,1.56825,1.5684,1.56815,1.5682,103800000.0
2007-10-10 01:25:00,1.5683,1.5683,1.5683,1.5683,7200000.0
2007-10-10 01:26:00,1.5683,1.5685,1.5683,1.5685,16800000.0
2007-10-10 01:27:00,1.56845,1.5685,1.5684,1.5684,55200000.0
2007-10-10 01:28:00,1.5684,1.5687,1.5684,1.5684,93600000.0
2007-10-10 01:29:00,1.5686,1.5687,1.568,1.5682,310500000.0
2007-10-10 01:30:00,1.5682,1.5683,1.568,1.5682,145000002.0
2007-10-10 01:31:00,1.5682,1.5684,1.5682,1.5684,172700000.0
2007-10-10 01:32:00,1.5684,1.5684,1.568,1.5682,91000000.0
2007-10-10 01:33:00,1.5683,1.5683,1.5679,1.5681,147800000.0
2007-10-10 01:34:00,1.5679,1.5684,1.5678,1.5683,191199997.0
2007-10-10 01:35:00,1.5683,1.5684,1.568,1.5683,93199997.0
2007-10-10 01:36:00,1.5685,1.5688,1.5682,1.5686,84200000.0
2007-10-10 01:37:00,1.5686,1.5686,1.5681,1.5686,163700000.0
2007-10-10 01:38:00,1.5686,1.5686,1.5684,1.5684,11200000.0
2007-10-10 01:39:00,1.5684,1.5692,1.5684,1.56875,423500000.0
2007-10-10 01:40:00,1.569,1.569,1.5686,1.5688,241499999.0
2007-10-10 01:41:00,1.5688,1.5689,1.5686,1.5688,55799998.0
2007-10-10 01:42:00,1.5689,1.569,1.5682,1.5685,224000002.0
2007-10-10 01:43:00,1.5685,1.5686,1.5682,1.5683,272300000.0
2007-10-10 01:44:00,1.5683,1.5685,1.568,1.5683,450999998.0
2007-10-10 01:45:00,1.568,1.5684,1.5679,1.5683,260200000.0
2007-10-10 01:46:00,1.5683,1.5684,1.5676,1.5679,266800000.0
2007-10-10 01:47:00,1.568,1.5681,1.5677,1.568,233899998.0
2007-10-10 01:48:00,1.568,1.568,1.5677,1.5678,106600000.0
2007-10-10 01:49:00,1.5678,1.5679,1.5675,1.5679,162299999.0
2007-10-10 01:50:00,1.5679,1.5686,1.5678,1.5686,503699997.0
2007-10-10 01:51:00,1.5686,1.5686,1.5681,1.5685,150100000.0
2007-10-10 01:52:00,1.5685,1.5687,1.5681,1.5685,413600000.0
2007-10-10 01:53:00,1.5685,1.5686,1.5682,1.5684,126699999.0
2007-10-10 01:54:00,1.5684,1.5684,1.56825,1.5683,99300000.0
2007-10-10 01:55:00,1.5684,1.5685,1.5681,1.5685,100800000.0
2007-10-10 01:56:00,1.5682,1.5685,1.5681,1.5682,48699999.0
2007-10-10 01:57:00,1.5684,1.5686,1.5684,1.5686,81399999.0
2007-10-10 01:58:00,1.5686,1.5686,1.5686,1.5686,4000000.0
2007-10-10 01:59:00,1.5686,1.5687,1.5685,1.5686,40000000.0
2007-10-10 02:00:00,1.5684,1.5689,1.5684,1.5689,111600000.0
2007-10-10 02:01:00,1.5687,1.5694,1.5687,1.5687,263100001.0
2007-10-10 02:02:00,1.569,1.569,1.569,1.569,2400000.0
2007-10-10 02:03:00,1.569,1.569,1.5683,1.5686,96600000.0
2007-10-10 02:04:00,1.56855,1.5687,1.5683,1.5683,191200000.0
2007-10-10 02:05:00,1.5686,1.5686,1.5683,1.5685,37100000.0
2007-10-10 02:06:00,1.5685,1.5685,1.5682,1.5685,61600000.0
2007-10-10 02:07:00,1.56855,1.5688,1.5685,1.56875,70500000.0
2007-10-10 02:08:00,1.5688,1.5689,1.5688,1.56885,54800000.0
2007-10-10 02:09:00,1.5686,1.5687,1.5686,1.5687,50700000.0
2007-10-10 02:10:00,1.5687,1.5689,1.5685,1.5689,182100001.0
2007-10-10 02:11:00,1.5687,1.569,1.5682,1.5683,248900000.0
2007-10-10 02:12:00,1.56825,1.5684,1.5678,1.5682,388400000.0
2007-10-10 02:13:00,1.5682,1.5682,1.5677,1.5677,323000000.0
2007-10-10 02:14:00,1.568,1.5682,1.5677,1.5681,394500000.0
2007-10-10 02:15:00,1.5681,1.5681,1.5679,1.5681,55500000.0
2007-10-10 02:16:00,1.5682,1.56825,1.5678,1.56825,81000000.0
2007-10-10 02:17:00,1.5683,1.5684,1.5682,1.5683,28000000.0
2007-10-10 02:18:00,1.5683,1.5686,1.568,1.5681,521200000.0
2007-10-10 02:19:00,1.5681,1.5681,1.5676,1.5677,208600000.0
2007-10-10 02:20:00,1.5677,1.5678,1.5674,1.5678,198100000.0
2007-10-10 02:21:00,1.5677,1.5677,1.5676,1.5676,125600000.0
2007-10-10 02:22:00,1.56765,1.5681,1.5675,1.5681,166100000.0
2007-10-10 02:23:00,1.5682,1.5688,1.5682,1.5687,119000000.0
2007-10-10 02:24:00,1.5687,1.5688,1.5682,1.5683,145100000.0
2007-10-10 02:25:00,1.5683,1.5686,1.5682,1.56855,433599999.0
2007-10-10 02:26:00,1.56855,1.56855,1.5682,1.56855,44700000.0
2007-10-10 02:27:00,1.5686,1.5687,1.56855,1.5687,66700000.0
2007-10-10 02:28:00,1.5687,1.5687,1.5684,1.56855,122900000.0
2007-10-10 02:29:00,1.5686,1.5686,1.5681,1.5681,133300000.0
2007-10-10 02:30:00,1.5683,1.5683,1.5678,1.5682,234400000.0
2007-10-10 02:31:00,1.5682,1.5684,1.5677,1.5679,393300000.0
2007-10-10 02:32:00,1.5681,1.56825,1.5679,1.5679,217600001.0
2007-10-10 02:33:00,1.5682,1.5684,1.5678,1.5684,95600000.0
2007-10-10 02:34:00,1.5683,1.5686,1.5682,1.5685,140100000.0
2007-10-10 02:35:00,1.5684,1.5687,1.5683,1.5684,160100000.0
2007-10-10 02:36:00,1.5684,1.5684,1.5677,1.5679,192100000.0
2007-10-10 02:37:00,1.5677,1.568,1.567,1.567,425700000.0
2007-10-10 02:38:00,1.5672,1.5672,1.5667,1.5671,312700001.0
2007-10-10 02:39:00,1.5671,1.5677,1.5671,1.5677,143400000.0
2007-10-10 02:40:00,1.5677,1.5677,1.5677,1.5677,8800000.0
2007-10-10 02:41:00,1.56765,1.5684,1.5676,1.5684,272200000.0
2007-10-10 02:42:00,1.5684,1.5686,1.5683,1.5683,87200000.0
2007-10-10 02:43:00,1.5681,1.5684,1.568,1.56825,195700000.0
2007-10-10 02:44:00,1.56825,1.56825,1.5678,1.5679,299399999.0
2007-10-10 02:45:00,1.5679,1.568,1.5676,1.5677,184499997.0
2007-10-10 02:46:00,1.56775,1.5679,1.5675,1.5677,170600000.0
2007-10-10 02:47:00,1.5677,1.56785,1.5675,1.56775,98900000.0
2007-10-10 02:48:00,1.56775,1.5678,1.5674,1.56765,83000000.0
2007-10-10 02:49:00,1.56755,1.56795,1.5674,1.56795,115900000.0
2007-10-10 02:50:00,1.5677,1.56805,1.5677,1.568,62300001.0
2007-10-10 02:51:00,1.56805,1.56805,1.56805,1.56805,1600000.0
2007-10-10 02:52:00,1.56805,1.56825,1.568,1.56815,53300000.0
2007-10-10 02:53:00,1.56815,1.56835,1.56795,1.5683,104000000.0
2007-10-10 02:54:00,1.5683,1.5688,1.5682,1.5683,223200000.0
2007-10-10 02:55:00,1.5683,1.5684,1.568,1.5683,170200000.0
2007-10-10 02:56:00,1.5683,1.5685,1.5682,1.5685,182500000.0
2007-10-10 02:57:00,1.5684,1.5684,1.5676,1.5676,429900003.0
2007-10-10 02:58:00,1.5679,1.5681,1.5676,1.568,158600000.0
2007-10-10 02:59:00,1.5679,1.5681,1.5677,1.5679,98800000.0
2007-10-10 03:00:00,1.568,1.5682,1.5679,1.5682,133600002.0
2007-10-10 03:01:00,1.5682,1.5683,1.5681,1.5683,36800000.0
2007-10-10 03:02:00,1.5682,1.5684,1.5682,1.5684,107200000.0
2007-10-10 03:03:00,1.5684,1.5686,1.5683,1.5686,263400000.0
2007-10-10 03:04:00,1.5685,1.5685,1.5682,1.5684,61800000.0
2007-10-10 03:05:00,1.5684,1.56905,1.5684,1.56905,307199999.0
2007-10-10 03:06:00,1.569,1.5692,1.5687,1.5692,338600000.0
2007-10-10 03:07:00,1.5692,1.5692,1.5689,1.5689,125800001.0
2007-10-10 03:08:00,1.56915,1.5694,1.5689,1.5693,237500001.0
2007-10-10 03:09:00,1.5693,1.5694,1.56895,1.56925,221800000.0
2007-10-10 03:10:00,1.5693,1.5693,1.569,1.5693,253400000.0
2007-10-10 03:11:00,1.5691,1.5696,1.569,1.5696,323100000.0
2007-10-10 03:12:00,1.56955,1.5699,1.5692,1.5696,256100000.0
2007-10-10 03:13:00,1.5695,1.5697,1.5693,1.5697,106200000.0
2007-10-10 03:14:00,1.5697,1.5697,1.5694,1.5697,109100000.0
2007-10-10 03:15:00,1.5697,1.5699,1.5693,1.5693,117800000.0
2007-10-10 03:16:00,1.5695,1.5696,1.5692,1.5692,104300000.0
2007-10-10 03:17:00,1.5692,1.5695,1.5691,1.5694,264100001.0
2007-10-10 03:18:00,1.5691,1.5693,1.5688,1.5688,125700000.0
2007-10-10 03:19:00,1.5692,1.5692,1.5689,1.569,82400000.0
2007-10-10 03:20:00,1.5691,1.5699,1.5691,1.5699,197400002.0
2007-10-10 03:21:00,1.57,1.5703,1.5698,1.5701,218300000.0
2007-10-10 03:22:00,1.5701,1.5702,1.5695,1.5697,519000002.0
2007-10-10 03:23:00,1.5694,1.5698,1.5694,1.5696,370699999.0
2007-10-10 03:24:00,1.5695,1.5697,1.5693,1.5695,111600000.0
2007-10-10 03:25:00,1.5696,1.5698,1.5689,1.56905,233000000.0
2007-10-10 03:26:00,1.5692,1.5692,1.5689,1.5691,58800000.0
2007-10-10 03:27:00,1.5691,1.5691,1.5688,1.5688,77100001.0
2007-10-10 03:28:00,1.5688,1.5692,1.5685,1.5688,184700000.0
2007-10-10 03:29:00,1.5688,1.569,1.5687,1.5688,185700000.0
2007-10-10 03:30:00,1.5688,1.5689,1.5678,1.56825,397699999.0
2007-10-10 03:31:00,1.56825,1.5683,1.568,1.5682,198600000.0
2007-10-10 03:32:00,1.5682,1.5684,1.5677,1.5683,235900000.0
2007-10-10 03:33:00,1.5684,1.5687,1.5684,1.5687,89200000.0
2007-10-10 03:34:00,1.5687,1.5692,1.5686,1.5688,320900000.0
2007-10-10 03:35:00,1.5688,1.569,1.5685,1.5688,260800000.0
2007-10-10 03:36:00,1.5688,1.5689,1.5686,1.5686,87100000.0
2007-10-10 03:37:00,1.5686,1.5689,1.5681,1.5683,260000000.0
2007-10-10 03:38:00,1.5683,1.5683,1.5678,1.5678,380600000.0
2007-10-10 03:39:00,1.568,1.5681,1.56755,1.56775,268600000.0
2007-10-10 03:40:00,1.5677,1.5685,1.5676,1.5685,350399997.0
2007-10-10 03:41:00,1.56845,1.5687,1.5681,1.5684,385900000.0
2007-10-10 03:42:00,1.5684,1.56895,1.5684,1.5688,132000000.0
2007-10-10 03:43:00,1.5688,1.56895,1.5688,1.56885,14400000.0
2007-10-10 03:44:00,1.5689,1.5689,1.56865,1.56875,52800000.0
2007-10-10 03:45:00,1.56875,1.5688,1.5686,1.5686,50400000.0
2007-10-10 03:46:00,1.5687,1.5687,1.568,1.56825,231700000.0
2007-10-10 03:47:00,1.56825,1.56825,1.56795,1.5682,158500000.0
2007-10-10 03:48:00,1.56815,1.56815,1.56805,1.5681,29000000.0
2007-10-10 03:49:00,1.5681,1.5682,1.568,1.56805,80100000.0
2007-10-10 03:50:00,1.5681,1.56825,1.5681,1.56825,71200000.0
2007-10-10 03:51:00,1.56825,1.56835,1.5682,1.56835,99200000.0
2007-10-10 03:52:00,1.56835,1.56845,1.568,1.56845,107200000.0
2007-10-10 03:53:00,1.56845,1.5685,1.5682,1.5685,28000000.0
2007-10-10 03:54:00,1.5684,1.5685,1.5683,1.5684,43200000.0
2007-10-10 03:55:00,1.5684,1.5684,1.5683,1.56835,12800000.0
2007-10-10 03:56:00,1.5683,1.56835,1.5683,1.56835,4000000.0
2007-10-10 03:57:00,1.5683,1.5684,1.5683,1.5684,4800000.0
2007-10-10 03:58:00,1.5684,1.5685,1.5681,1.5682,223999999.0
2007-10-10 03:59:00,1.5685,1.5685,1.5681,1.5682,179800000.0
2007-10-10 04:00:00,1.5685,1.5686,1.5682,1.5682,79000000.0
2007-10-10 04:01:00,1.5685,1.5686,1.5683,1.5685,75700000.0
2007-10-10 04:02:00,1.5685,1.5685,1.5685,1.5685,74400000.0
2007-10-10 04:03:00,1.5685,1.5685,1.5685,1.5685,15200000.0
2007-10-10 04:04:00,1.5685,1.5685,1.5685,1.5685,10400000.0
2007-10-10 04:05:00,1.5685,1.5685,1.5678,1.5681,340699998.0
2007-10-10 04:06:00,1.5681,1.5684,1.56785,1.568,197099999.0
2007-10-10 04:07:00,1.5679,1.5682,1.5679,1.5682,102400000.0
2007-10-10 04:08:00,1.5681,1.5682,1.5678,1.568,235299999.0
2007-10-10 04:09:00,1.568,1.5681,1.568,1.5681,19000000.0
2007-10-10 04:10:00,1.5681,1.5682,1.5678,1.5681,119300000.0
2007-10-10 04:11:00,1.568,1.5681,1.568,1.568,22100000.0
2007-10-10 04:12:00,1.568,1.5681,1.5679,1.568,28800000.0
2007-10-10 04:13:00,1.568,1.568,1.56785,1.5679,32800000.0
2007-10-10 04:14:00,1.5679,1.5679,1.5677,1.5678,87600000.0
2007-10-10 04:15:00,1.5677,1.568,1.5676,1.5678,120800001.0
2007-10-10 04:16:00,1.5679,1.568,1.5674,1.5676,123600000.0
2007-10-10 04:17:00,1.5676,1.5679,1.5673,1.5677,327700000.0
2007-10-10 04:18:00,1.5677,1.568,1.5675,1.5677,171900000.0
2007-10-10 04:19:00,1.5679,1.5679,1.56765,1.5677,132900000.0
2007-10-10 04:20:00,1.5678,1.5679,1.5677,1.5679,32300000.0
2007-10-10 04:21:00,1.5679,1.5679,1.5674,1.5679,172400000.0
2007-10-10 04:22:00,1.5678,1.5678,1.5675,1.5677,182400000.0
2007-10-10 04:23:00,1.5678,1.5678,1.5676,1.5676,39800000.0
2007-10-10 04:24:00,1.56765,1.5678,1.56755,1.5677,92800000.0
2007-10-10 04:25:00,1.5677,1.5678,1.5676,1.5677,127200000.0
2007-10-10 04:26:00,1.5677,1.5678,1.5677,1.5678,85200000.0
2007-10-10 04:27:00,1.5679,1.5682,1.5676,1.568,163700000.0
2007-10-10 04:28:00,1.568,1.568,1.5679,1.5679,36400000.0
2007-10-10 04:29:00,1.5681,1.5681,1.568,1.5681,33600000.0
2007-10-10 04:30:00,1.5681,1.5683,1.5681,1.5682,38000000.0
2007-10-10 04:31:00,1.5682,1.5682,1.5679,1.568,83000000.0
2007-10-10 04:32:00,1.5679,1.5682,1.5679,1.5681,129400000.0
2007-10-10 04:33:00,1.5681,1.5683,1.568,1.5682,81500000.0
2007-10-10 04:34:00,1.5683,1.5683,1.5681,1.5683,32400000.0
2007-10-10 04:35:00,1.5682,1.5684,1.5682,1.5683,36800000.0
2007-10-10 04:36:00,1.5683,1.5684,1.5683,1.5684,88800000.0
2007-10-10 04:37:00,1.5685,1.56855,1.56845,1.56845,45100000.0
2007-10-10 04:38:00,1.5685,1.56855,1.5683,1.5684,76699999.0
2007-10-10 04:39:00,1.5684,1.5684,1.5683,1.5683,51400000.0
2007-10-10 04:40:00,1.5683,1.5684,1.5682,1.5684,82700000.0
2007-10-10 04:41:00,1.56835,1.56845,1.5681,1.56845,48700000.0
2007-10-10 04:42:00,1.56845,1.5686,1.56845,1.5686,27200000.0
2007-10-10 04:43:00,1.5686,1.56865,1.5685,1.56855,21600000.0
2007-10-10 04:44:00,1.56855,1.56855,1.56835,1.56845,17600000.0
2007-10-10 04:45:00,1.5684,1.56845,1.56835,1.56845,16000000.0
2007-10-10 04:46:00,1.56845,1.56845,1.56835,1.5684,24000000.0
2007-10-10 04:47:00,1.5683,1.5684,1.5682,1.5684,63300000.0
2007-10-10 04:48:00,1.5684,1.5685,1.5683,1.5685,36000000.0
2007-10-10 04:49:00,1.5685,1.56865,1.5685,1.56865,22400000.0
2007-10-10 04:50:00,1.56865,1.56865,1.5685,1.5686,43700000.0
2007-10-10 04:51:00,1.56865,1.569,1.56855,1.5689,134000000.0
2007-10-10 04:52:00,1.5691,1.5693,1.569,1.5691,464000000.0
2007-10-10 04:53:00,1.5691,1.5693,1.5689,1.569,138500000.0
2007-10-10 04:54:00,1.5687,1.5692,1.5687,1.569,123600000.0
2007-10-10 04:55:00,1.569,1.569,1.5686,1.569,88500000.0
2007-10-10 04:56:00,1.569,1.5691,1.56885,1.5691,140400000.0
2007-10-10 04:57:00,1.5691,1.5691,1.5687,1.56895,173700000.0
2007-10-10 04:58:00,1.569,1.5695,1.569,1.5695,87200000.0
2007-10-10 04:59:00,1.5695,1.5697,1.5694,1.5694,77200000.0
2007-10-10 05:00:00,1.5695,1.5695,1.5693,1.5693,46400000.0
2007-10-10 05:01:00,1.5693,1.5693,1.5691,1.5691,101400000.0
2007-10-10 05:02:00,1.5691,1.5693,1.5691,1.5693,64800000.0
2007-10-10 05:03:00,1.5693,1.5695,1.5692,1.5693,126400000.0
2007-10-10 05:04:00,1.5693,1.5693,1.5693,1.5693,31200000.0
2007-10-10 05:05:00,1.5693,1.5697,1.5692,1.5696,262099998.0
2007-10-10 05:06:00,1.5697,1.5706,1.5696,1.5706,336599998.0
2007-10-10 05:07:00,1.5706,1.5706,1.5699,1.57,471800000.0
2007-10-10 05:08:00,1.5698,1.5703,1.5698,1.5701,273100000.0
2007-10-10 05:09:00,1.5701,1.5701,1.5698,1.5699,319000000.0
2007-10-10 05:10:00,1.5697,1.5702,1.5697,1.5702,368200000.0
2007-10-10 05:11:00,1.5703,1.5705,1.5701,1.5705,263200000.0
2007-10-10 05:12:00,1.5706,1.5708,1.5702,1.5704,353100000.0
2007-10-10 05:13:00,1.57045,1.5706,1.57035,1.5706,215200000.0
2007-10-10 05:14:00,1.57055,1.57055,1.5704,1.5704,57600000.0
2007-10-10 05:15:00,1.5703,1.5704,1.5701,1.5701,166800000.0
2007-10-10 05:16:00,1.5702,1.5702,1.5698,1.57005,263500000.0
2007-10-10 05:17:00,1.5701,1.5703,1.57,1.5702,214500000.0
2007-10-10 05:18:00,1.5702,1.5703,1.5699,1.5703,338300000.0
2007-10-10 05:19:00,1.5704,1.5705,1.5701,1.5702,231400000.0
2007-10-10 05:20:00,1.57015,1.5705,1.57015,1.5704,104000000.0
2007-10-10 05:21:00,1.5704,1.5705,1.5703,1.5704,232500000.0
2007-10-10 05:22:00,1.5704,1.5705,1.57025,1.57045,228000000.0
2007-10-10 05:23:00,1.57055,1.5707,1.57045,1.5705,201800000.0
2007-10-10 05:24:00,1.5705,1.5707,1.5705,1.5706,53900000.0
2007-10-10 05:25:00,1.5706,1.5707,1.5706,1.5706,39200000.0
2007-10-10 05:26:00,1.5706,1.5707,1.5705,1.5707,126400000.0
2007-10-10 05:27:00,1.5707,1.5707,1.5705,1.57055,33200000.0
2007-10-10 05:28:00,1.5706,1.5706,1.5704,1.5706,111000000.0
2007-10-10 05:29:00,1.5706,1.5706,1.5704,1.5706,140400000.0
2007-10-10 05:30:00,1.5706,1.5706,1.57025,1.57035,151800000.0
2007-10-10 05:31:00,1.57035,1.5704,1.57035,1.5704,27200000.0
2007-10-10 05:32:00,1.5704,1.5704,1.5702,1.5704,250700000.0
2007-10-10 05:33:00,1.5704,1.5704,1.5703,1.5703,41600000.0
2007-10-10 05:34:00,1.5703,1.5703,1.5698,1.56985,190300000.0
2007-10-10 05:35:00,1.5697,1.57,1.5697,1.5698,176200000.0
2007-10-10 05:36:00,1.5698,1.5699,1.56965,1.56965,158400000.0
2007-10-10 05:37:00,1.5697,1.57,1.5697,1.57,62400000.0
2007-10-10 05:38:00,1.57,1.5706,1.57,1.5705,169200000.0
2007-10-10 05:39:00,1.5706,1.5707,1.5703,1.5706,170800000.0
2007-10-10 05:40:00,1.5707,1.5708,1.5706,1.5706,175600000.0
2007-10-10 05:41:00,1.5706,1.5707,1.5703,1.5705,186800000.0
2007-10-10 05:42:00,1.5706,1.5706,1.5706,1.5706,22400000.0
2007-10-10 05:43:00,1.5706,1.5707,1.5705,1.5706,52000000.0
2007-10-10 05:44:00,1.57055,1.5706,1.5696,1.5698,243400000.0
2007-10-10 05:45:00,1.5698,1.57,1.5697,1.5699,104600000.0
2007-10-10 05:46:00,1.5699,1.57,1.5699,1.57,111100000.0
2007-10-10 05:47:00,1.5702,1.5702,1.5698,1.56985,157500000.0
2007-10-10 05:48:00,1.5699,1.5701,1.5696,1.5699,361100000.0
2007-10-10 05:49:00,1.57,1.5702,1.5696,1.5699,481400000.0
2007-10-10 05:50:00,1.56995,1.56995,1.5694,1.5696,290600000.0
2007-10-10 05:51:00,1.5696,1.5698,1.5693,1.5698,350600000.0
2007-10-10 05:52:00,1.5699,1.5699,1.5693,1.5696,417100000.0
2007-10-10 05:53:00,1.5697,1.5698,1.5696,1.56965,138800000.0
2007-10-10 05:54:00,1.5697,1.5698,1.5696,1.5698,209399999.0
2007-10-10 05:55:00,1.5698,1.5702,1.5698,1.5701,310799999.0
2007-10-10 05:56:00,1.5701,1.5704,1.57,1.5704,384600000.0
2007-10-10 05:57:00,1.5701,1.5703,1.5701,1.5703,200300000.0
2007-10-10 05:58:00,1.5703,1.5704,1.5702,1.5704,85200000.0
2007-10-10 05:59:00,1.5704,1.5704,1.5703,1.5703,216600000.0
2007-10-10 06:00:00,1.5704,1.5704,1.5702,1.5703,139700000.0
2007-10-10 06:01:00,1.5703,1.5708,1.5703,1.5706,379400000.0
2007-10-10 06:02:00,1.5706,1.5706,1.5702,1.5702,231800000.0
2007-10-10 06:03:00,1.5703,1.5704,1.57,1.5702,172500000.0
2007-10-10 06:04:00,1.5702,1.5703,1.5699,1.5702,152900000.0
2007-10-10 06:05:00,1.5702,1.5703,1.57,1.5702,148000000.0
2007-10-10 06:06:00,1.5702,1.5704,1.57,1.57,105500000.0
2007-10-10 06:07:00,1.57,1.5701,1.5697,1.5697,79200000.0
2007-10-10 06:08:00,1.5697,1.5701,1.5697,1.5699,70400000.0
2007-10-10 06:09:00,1.5698,1.5699,1.5693,1.5694,250000000.0
2007-10-10 06:10:00,1.5694,1.5695,1.569,1.5694,176000000.0
2007-10-10 06:11:00,1.5693,1.5693,1.5693,1.5693,27600000.0
2007-10-10 06:12:00,1.5693,1.5694,1.5692,1.5692,117200000.0
2007-10-10 06:13:00,1.5693,1.5693,1.5686,1.5686,176400000.0
2007-10-10 06:14:00,1.56855,1.5691,1.5685,1.569,319500005.0
2007-10-10 06:15:00,1.569,1.5692,1.56885,1.569,199700000.0
2007-10-10 06:16:00,1.56905,1.5694,1.56905,1.5693,292599999.0
2007-10-10 06:17:00,1.5692,1.5694,1.5692,1.5694,150800000.0
2007-10-10 06:18:00,1.5694,1.5697,1.5694,1.5695,252700000.0
2007-10-10 06:19:00,1.5695,1.5695,1.5693,1.5694,61600000.0
2007-10-10 06:20:00,1.5695,1.5696,1.5693,1.5693,145999999.0
2007-10-10 06:21:00,1.5694,1.5696,1.5691,1.5691,227300000.0
2007-10-10 06:22:00,1.5691,1.5692,1.5689,1.569,232000000.0
2007-10-10 06:23:00,1.5689,1.5691,1.5689,1.569,179600000.0
2007-10-10 06:24:00,1.56895,1.5691,1.5689,1.5691,104300000.0
2007-10-10 06:25:00,1.5691,1.5692,1.569,1.5692,77200000.0
2007-10-10 06:26:00,1.5692,1.5697,1.5692,1.5695,241599997.0
2007-10-10 06:27:00,1.5696,1.5697,1.5694,1.5695,176700000.0
2007-10-10 06:28:00,1.5695,1.5697,1.5695,1.5697,79200000.0
2007-10-10 06:29:00,1.5697,1.5697,1.5694,1.5695,293300000.0
2007-10-10 06:30:00,1.5696,1.5698,1.5696,1.5697,130000000.0
2007-10-10 06:31:00,1.5697,1.5698,1.5697,1.5697,46400000.0
2007-10-10 06:32:00,1.5697,1.5698,1.5697,1.5697,29200000.0
2007-10-10 06:33:00,1.5697,1.5699,1.5697,1.5698,52200000.0
2007-10-10 06:34:00,1.5697,1.5699,1.5696,1.5697,209600000.0
2007-10-10 06:35:00,1.5697,1.5701,1.5696,1.5697,82400000.0
2007-10-10 06:36:00,1.5699,1.5701,1.5698,1.57,175700000.0
2007-10-10 06:37:00,1.57,1.57,1.5695,1.5696,227600000.0
2007-10-10 06:38:00,1.5696,1.5697,1.5695,1.5696,130800000.0
2007-10-10 06:39:00,1.5696,1.5698,1.5695,1.5697,163600000.0
2007-10-10 06:40:00,1.5697,1.5697,1.5686,1.5692,310800000.0
2007-10-10 06:41:00,1.5692,1.5692,1.5689,1.5692,174000000.0
2007-10-10 06:42:00,1.5692,1.5694,1.5692,1.5693,125200000.0
2007-10-10 06:43:00,1.5693,1.5696,1.5693,1.5696,144400000.0
2007-10-10 06:44:00,1.5696,1.5697,1.5693,1.5693,116600000.0
2007-10-10 06:45:00,1.5693,1.5696,1.5691,1.56915,285800000.0
2007-10-10 06:46:00,1.5692,1.5693,1.56905,1.5691,46200000.0
2007-10-10 06:47:00,1.5691,1.5694,1.56895,1.56925,189900000.0
2007-10-10 06:48:00,1.56925,1.5704,1.5692,1.5704,258500000.0
2007-10-10 06:49:00,1.5702,1.5705,1.5698,1.5698,288700000.0
2007-10-10 06:50:00,1.5699,1.5701,1.5698,1.57,220400000.0
2007-10-10 06:51:00,1.57,1.5704,1.57,1.5703,298099999.0
2007-10-10 06:52:00,1.5703,1.5704,1.5702,1.5703,194800000.0
2007-10-10 06:53:00,1.57025,1.5703,1.5702,1.5702,52300000.0
2007-10-10 06:54:00,1.5702,1.5704,1.5702,1.5703,103200000.0
2007-10-10 06:55:00,1.5703,1.5705,1.5703,1.5704,132000000.0
2007-10-10 06:56:00,1.5703,1.5703,1.5702,1.5703,82600000.0
2007-10-10 06:57:00,1.5703,1.5706,1.5703,1.5704,249200000.0
2007-10-10 06:58:00,1.5704,1.5704,1.57,1.5701,207300000.0
2007-10-10 06:59:00,1.57005,1.5702,1.5698,1.5699,156200000.0
2007-10-10 07:00:00,1.5699,1.57,1.56985,1.5699,98200000.0
2007-10-10 07:01:00,1.5699,1.5702,1.5698,1.5701,137600000.0
2007-10-10 07:02:00,1.5702,1.5704,1.5702,1.5703,52800000.0
2007-10-10 07:03:00,1.5703,1.5703,1.5703,1.5703,15600000.0
2007-10-10 07:04:00,1.5703,1.5705,1.5702,1.5705,51300000.0
2007-10-10 07:05:00,1.5705,1.5705,1.5703,1.5703,17600000.0
2007-10-10 07:06:00,1.5703,1.5703,1.5702,1.5702,43200000.0
2007-10-10 07:07:00,1.5702,1.5704,1.5701,1.5704,100400000.0
2007-10-10 07:08:00,1.5703,1.5706,1.57025,1.5705,152500000.0
2007-10-10 07:09:00,1.5706,1.5708,1.5705,1.5707,267800000.0
2007-10-10 07:10:00,1.5707,1.5709,1.5706,1.5706,105500000.0
2007-10-10 07:11:00,1.5708,1.5711,1.5708,1.5708,227400000.0
2007-10-10 07:12:00,1.5708,1.571,1.57065,1.5707,166200000.0
2007-10-10 07:13:00,1.5707,1.5707,1.5704,1.5705,162000000.0
2007-10-10 07:14:00,1.5705,1.5705,1.57035,1.5705,109100000.0
2007-10-10 07:15:00,1.57055,1.5708,1.57055,1.5707,91000000.0
2007-10-10 07:16:00,1.5707,1.5708,1.5704,1.5704,63800000.0
2007-10-10 07:17:00,1.5704,1.5705,1.5702,1.5702,256300000.0
2007-10-10 07:18:00,1.5704,1.5704,1.5704,1.5704,2400000.0
2007-10-10 07:19:00,1.5703,1.5704,1.5702,1.5704,61200000.0
2007-10-10 07:20:00,1.5703,1.5703,1.5702,1.5703,79600000.0
2007-10-10 07:21:00,1.5703,1.5705,1.5703,1.5705,76400000.0
2007-10-10 07:22:00,1.5705,1.5705,1.5703,1.5704,121900000.0
2007-10-10 07:23:00,1.5704,1.57055,1.5702,1.5704,178300000.0
2007-10-10 07:24:00,1.5705,1.5709,1.5705,1.5707,123500000.0
2007-10-10 07:25:00,1.5708,1.57095,1.5706,1.5707,183899999.0
2007-10-10 07:26:00,1.5708,1.5709,1.5704,1.57055,427299998.0
2007-10-10 07:27:00,1.5706,1.5706,1.5702,1.5702,207099999.0
2007-10-10 07:28:00,1.5703,1.5705,1.5702,1.5704,251900000.0
2007-10-10 07:29:00,1.5704,1.5705,1.5702,1.5703,427499997.0
2007-10-10 07:30:00,1.5703,1.5708,1.57025,1.5707,188600000.0
2007-10-10 07:31:00,1.5706,1.5712,1.5706,1.571,255600000.0
2007-10-10 07:32:00,1.571,1.5714,1.5706,1.57065,746299992.0
2007-10-10 07:33:00,1.57065,1.5708,1.5705,1.5705,402500000.0
2007-10-10 07:34:00,1.5704,1.5705,1.57,1.5702,570199997.0
2007-10-10 07:35:00,1.5702,1.5707,1.5701,1.5704,435400000.0
2007-10-10 07:36:00,1.5706,1.5706,1.5702,1.5703,148400000.0
2007-10-10 07:37:00,1.5705,1.5706,1.5703,1.5705,188700000.0
2007-10-10 07:38:00,1.5705,1.5706,1.5704,1.5704,89600000.0
2007-10-10 07:39:00,1.5704,1.5705,1.57,1.57,299500000.0
2007-10-10 07:40:00,1.5701,1.5704,1.5701,1.5702,236400000.0
2007-10-10 07:41:00,1.5702,1.5702,1.57,1.57,225100000.0
2007-10-10 07:42:00,1.57,1.5701,1.5696,1.5696,217200000.0
2007-10-10 07:43:00,1.56955,1.57,1.5695,1.5699,198400000.0
2007-10-10 07:44:00,1.5699,1.57,1.56975,1.56975,147200000.0
2007-10-10 07:45:00,1.56965,1.57,1.5696,1.5698,178400000.0
2007-10-10 07:46:00,1.5699,1.5699,1.56945,1.5696,177500000.0
2007-10-10 07:47:00,1.56965,1.57005,1.56965,1.57,328300002.0
2007-10-10 07:48:00,1.57005,1.5701,1.5696,1.5696,297100000.0
2007-10-10 07:49:00,1.5696,1.5696,1.5693,1.5693,47600000.0
2007-10-10 07:50:00,1.5693,1.5694,1.5691,1.5693,153400000.0
2007-10-10 07:51:00,1.5693,1.5693,1.5689,1.5689,175200000.0
2007-10-10 07:52:00,1.5689,1.5691,1.5686,1.5688,219899999.0
2007-10-10 07:53:00,1.5689,1.5691,1.5688,1.569,214000000.0
2007-10-10 07:54:00,1.569,1.5691,1.569,1.569,116300000.0
2007-10-10 07:55:00,1.5691,1.5695,1.569,1.5695,339300000.0
2007-10-10 07:56:00,1.5695,1.57,1.5695,1.5698,631600000.0
2007-10-10 07:57:00,1.5698,1.5702,1.5696,1.5697,497599999.0
2007-10-10 07:58:00,1.5699,1.5702,1.5693,1.5696,502500001.0
2007-10-10 07:59:00,1.5696,1.5696,1.5689,1.5692,473500000.0
2007-10-10 08:00:00,1.5692,1.5697,1.5689,1.56925,455100000.0
2007-10-10 08:01:00,1.5693,1.57,1.5692,1.5694,381200000.0
2007-10-10 08:02:00,1.5695,1.5696,1.56915,1.56915,326500000.0
2007-10-10 08:03:00,1.56915,1.5692,1.5689,1.569,309100000.0
2007-10-10 08:04:00,1.56895,1.5693,1.5686,1.569,471399999.0
2007-10-10 08:05:00,1.569,1.5692,1.5688,1.5691,175300000.0
2007-10-10 08:06:00,1.569,1.5696,1.5689,1.5694,290900000.0
2007-10-10 08:07:00,1.56935,1.5694,1.5689,1.5689,302000000.0
2007-10-10 08:08:00,1.5689,1.5695,1.5689,1.5693,276400000.0
2007-10-10 08:09:00,1.5694,1.5698,1.5689,1.5698,347200001.0
2007-10-10 08:10:00,1.5698,1.5702,1.5697,1.5701,288900000.0
2007-10-10 08:11:00,1.5701,1.5702,1.5698,1.5701,201200000.0
2007-10-10 08:12:00,1.5701,1.5701,1.5694,1.5696,491899999.0
2007-10-10 08:13:00,1.5697,1.5697,1.56935,1.5696,386300000.0
2007-10-10 08:14:00,1.5694,1.57,1.5694,1.5699,333099999.0
2007-10-10 08:15:00,1.5702,1.5703,1.5696,1.5703,576500000.0
2007-10-10 08:16:00,1.5702,1.5703,1.57,1.5702,713899999.0
2007-10-10 08:17:00,1.5702,1.5706,1.5701,1.5703,257600000.0
2007-10-10 08:18:00,1.5703,1.5704,1.5699,1.5701,327400000.0
2007-10-10 08:19:00,1.5701,1.5707,1.57,1.5704,398900000.0
2007-10-10 08:20:00,1.5704,1.5705,1.5704,1.5705,267600000.0
2007-10-10 08:21:00,1.5705,1.5705,1.5703,1.5705,271100000.0
2007-10-10 08:22:00,1.5707,1.5709,1.5706,1.5706,507000000.0
2007-10-10 08:23:00,1.5706,1.5707,1.5704,1.5706,412800000.0
2007-10-10 08:24:00,1.5706,1.5706,1.5702,1.5702,312700000.0
2007-10-10 08:25:00,1.5702,1.5704,1.5701,1.5704,243500000.0
2007-10-10 08:26:00,1.5705,1.5705,1.5698,1.57,333200000.0
2007-10-10 08:27:00,1.57,1.5703,1.57,1.5701,149600000.0
2007-10-10 08:28:00,1.5701,1.5703,1.5699,1.57005,340200000.0
2007-10-10 08:29:00,1.57005,1.5701,1.5697,1.5699,439200000.0
2007-10-10 08:30:00,1.56995,1.57,1.5699,1.57,166100000.0
2007-10-10 08:31:00,1.57,1.5701,1.56995,1.57,127100000.0
2007-10-10 08:32:00,1.57,1.57035,1.5699,1.57035,80400000.0
2007-10-10 08:33:00,1.57035,1.5706,1.5701,1.57035,157100000.0
2007-10-10 08:34:00,1.57035,1.57035,1.5698,1.56995,203600000.0
2007-10-10 08:35:00,1.56995,1.5702,1.5699,1.5701,437300001.0
2007-10-10 08:36:00,1.5701,1.5704,1.5701,1.5703,466000000.0
2007-10-10 08:37:00,1.5702,1.5703,1.57,1.5703,242799998.0
2007-10-10 08:38:00,1.5702,1.5703,1.56985,1.57,473699998.0
2007-10-10 08:39:00,1.57,1.5705,1.56995,1.5701,428500000.0
2007-10-10 08:40:00,1.5701,1.57025,1.56975,1.57,608699999.0
2007-10-10 08:41:00,1.57005,1.5701,1.5697,1.56985,235800000.0
2007-10-10 08:42:00,1.5699,1.57005,1.56985,1.57,58000000.0
2007-10-10 08:43:00,1.57,1.57035,1.57,1.57035,86800000.0
2007-10-10 08:44:00,1.57035,1.5704,1.5699,1.57,287000000.0
2007-10-10 08:45:00,1.5699,1.5701,1.5697,1.5701,330400000.0
2007-10-10 08:46:00,1.5701,1.5701,1.5694,1.5695,391600000.0
2007-10-10 08:47:00,1.5695,1.5698,1.5694,1.56955,181200000.0
2007-10-10 08:48:00,1.5696,1.5703,1.5696,1.5702,498200000.0
2007-10-10 08:49:00,1.5704,1.5708,1.5703,1.5706,600100000.0
2007-10-10 08:50:00,1.5708,1.5708,1.5703,1.5703,546199996.0
2007-10-10 08:51:00,1.5704,1.5708,1.5704,1.5706,142000000.0
2007-10-10 08:52:00,1.5706,1.5707,1.5702,1.5704,531800000.0
2007-10-10 08:53:00,1.5704,1.5705,1.5703,1.5705,212300000.0
2007-10-10 08:54:00,1.5705,1.5708,1.5705,1.5707,78000000.0
2007-10-10 08:55:00,1.5707,1.5712,1.57045,1.57055,266500000.0
2007-10-10 08:56:00,1.5705,1.5705,1.5702,1.5703,391499999.0
2007-10-10 08:57:00,1.5703,1.5705,1.5703,1.5705,127100000.0
2007-10-10 08:58:00,1.5704,1.5709,1.5704,1.5706,303500000.0
2007-10-10 08:59:00,1.5706,1.5708,1.5704,1.5704,230700000.0
2007-10-10 09:00:00,1.5704,1.5704,1.5703,1.5703,137200000.0
2007-10-10 09:01:00,1.5703,1.5704,1.5702,1.5703,279400000.0
2007-10-10 09:02:00,1.5703,1.5704,1.5702,1.5702,235300003.0
2007-10-10 09:03:00,1.5703,1.5703,1.5697,1.5697,102400000.0
2007-10-10 09:04:00,1.5697,1.5697,1.5696,1.5697,115800000.0
2007-10-10 09:05:00,1.5697,1.5697,1.56935,1.5695,265100000.0
2007-10-10 09:06:00,1.5696,1.5697,1.5694,1.5695,402000004.0
2007-10-10 09:07:00,1.5696,1.5696,1.5695,1.5695,139100000.0
2007-10-10 09:08:00,1.5695,1.5698,1.5694,1.56975,473100001.0
2007-10-10 09:09:00,1.56965,1.5698,1.5694,1.5697,550000000.0
2007-10-10 09:10:00,1.5697,1.5698,1.569,1.5694,601600000.0
2007-10-10 09:11:00,1.5694,1.5698,1.5694,1.5698,357399999.0
2007-10-10 09:12:00,1.5697,1.5698,1.5695,1.5697,274600001.0
2007-10-10 09:13:00,1.5697,1.5698,1.5695,1.5695,79600000.0
2007-10-10 09:14:00,1.56945,1.5696,1.5694,1.5695,254400000.0
2007-10-10 09:15:00,1.5695,1.5697,1.5694,1.5697,511599998.0
2007-10-10 09:16:00,1.5698,1.5699,1.5696,1.5697,515299998.0
2007-10-10 09:17:00,1.5698,1.5698,1.5695,1.5696,194299997.0
2007-10-10 09:18:00,1.5698,1.5702,1.5698,1.57,329600000.0
2007-10-10 09:19:00,1.57,1.5704,1.5698,1.57,998099992.0
2007-10-10 09:20:00,1.57,1.5704,1.5697,1.5698,932600000.0
2007-10-10 09:21:00,1.5698,1.5704,1.5698,1.5701,453600000.0
2007-10-10 09:22:00,1.5701,1.5702,1.56945,1.56945,370000000.0
2007-10-10 09:23:00,1.5695,1.5697,1.5691,1.5692,742299996.0
2007-10-10 09:24:00,1.5692,1.5697,1.5691,1.5696,855800002.0
2007-10-10 09:25:00,1.56955,1.5697,1.56945,1.5697,235800000.0
2007-10-10 09:26:00,1.5697,1.5699,1.5697,1.56975,227700000.0
2007-10-10 09:27:00,1.5699,1.5701,1.5697,1.5701,299899998.0
2007-10-10 09:28:00,1.5701,1.5702,1.57,1.5701,540499998.0
2007-10-10 09:29:00,1.5701,1.5702,1.5699,1.5701,133800000.0
2007-10-10 09:30:00,1.5701,1.5704,1.5699,1.5699,293300000.0
2007-10-10 09:31:00,1.5698,1.5699,1.5696,1.5697,213299999.0
2007-10-10 09:32:00,1.5697,1.5699,1.5696,1.5697,107300000.0
2007-10-10 09:33:00,1.5697,1.5698,1.5696,1.5696,60400000.0
2007-10-10 09:34:00,1.5696,1.57,1.5694,1.57,309499999.0
2007-10-10 09:35:00,1.57,1.5703,1.57,1.5702,417099998.0
2007-10-10 09:36:00,1.5702,1.5703,1.5694,1.5694,496699996.0
2007-10-10 09:37:00,1.5695,1.5695,1.5693,1.5694,389499999.0
2007-10-10 09:38:00,1.5693,1.5697,1.5693,1.56955,421699996.0
2007-10-10 09:39:00,1.56955,1.5698,1.56955,1.56975,329300000.0
2007-10-10 09:40:00,1.56965,1.57,1.5692,1.5694,330900000.0
2007-10-10 09:41:00,1.5694,1.5695,1.5694,1.5694,193400000.0
2007-10-10 09:42:00,1.5694,1.56945,1.5694,1.56945,146800000.0
2007-10-10 09:43:00,1.56945,1.56945,1.5692,1.5693,252200000.0
2007-10-10 09:44:00,1.5693,1.5694,1.5693,1.56935,101200000.0
2007-10-10 09:45:00,1.5693,1.56935,1.5691,1.5693,160000000.0
2007-10-10 09:46:00,1.5693,1.56935,1.5691,1.5692,208800000.0
2007-10-10 09:47:00,1.5692,1.56945,1.5691,1.5694,274000000.0
2007-10-10 09:48:00,1.5694,1.56945,1.5693,1.56935,97200000.0
2007-10-10 09:49:00,1.56935,1.5695,1.56915,1.56925,437600000.0
2007-10-10 09:50:00,1.56925,1.5695,1.5692,1.5694,220300000.0
2007-10-10 09:51:00,1.56935,1.5697,1.5693,1.5696,736200002.0
2007-10-10 09:52:00,1.5698,1.5698,1.5694,1.5694,436400001.0
2007-10-10 09:53:00,1.5694,1.5698,1.5694,1.5694,288000000.0
2007-10-10 09:54:00,1.5694,1.5697,1.5693,1.5696,462099996.0
2007-10-10 09:55:00,1.5695,1.57,1.5695,1.5699,636000001.0
2007-10-10 09:56:00,1.5699,1.5702,1.5698,1.57,269600000.0
2007-10-10 09:57:00,1.57,1.5702,1.56975,1.57,399500002.0
2007-10-10 09:58:00,1.56995,1.57,1.5698,1.5699,294299998.0
2007-10-10 09:59:00,1.5699,1.571,1.5698,1.571,461399996.0
2007-10-10 10:00:00,1.571,1.5718,1.5706,1.5716,444800000.0
2007-10-10 10:01:00,1.5715,1.5718,1.5708,1.571,1176000002.0
2007-10-10 10:02:00,1.571,1.5711,1.5709,1.57105,310799999.0
2007-10-10 10:03:00,1.57105,1.5717,1.57105,1.5715,396000001.0
2007-10-10 10:04:00,1.5715,1.5715,1.5713,1.5714,659400005.0
2007-10-10 10:05:00,1.5714,1.5715,1.5711,1.5712,407400000.0
2007-10-10 10:06:00,1.5712,1.5712,1.571,1.57115,202400000.0
2007-10-10 10:07:00,1.57115,1.5714,1.5711,1.5714,376299997.0
2007-10-10 10:08:00,1.5714,1.5714,1.5714,1.5714,18400000.0
2007-10-10 10:09:00,1.5714,1.5716,1.5714,1.5715,144800000.0
2007-10-10 10:10:00,1.5715,1.572,1.5715,1.5719,607499999.0
2007-10-10 10:11:00,1.572,1.5721,1.5718,1.5718,420100000.0
2007-10-10 10:12:00,1.5718,1.5724,1.5718,1.5723,426400000.0
2007-10-10 10:13:00,1.5723,1.5728,1.5721,1.5724,974799992.0
2007-10-10 10:14:00,1.5722,1.573,1.5722,1.5729,1106499997.0
2007-10-10 10:15:00,1.573,1.5733,1.5726,1.5726,695200003.0
2007-10-10 10:16:00,1.5726,1.5728,1.572,1.57205,713299992.0
2007-10-10 10:17:00,1.5721,1.5725,1.572,1.5725,699199998.0
2007-10-10 10:18:00,1.5725,1.5727,1.5723,1.5726,496000000.0
2007-10-10 10:19:00,1.5726,1.5728,1.57245,1.5726,170600001.0
2007-10-10 10:20:00,1.5725,1.5727,1.5724,1.5724,508800000.0
2007-10-10 10:21:00,1.5725,1.5728,1.5724,1.5728,426399996.0
2007-10-10 10:22:00,1.5728,1.5728,1.5727,1.5728,132800000.0
2007-10-10 10:23:00,1.5728,1.573,1.5726,1.573,464400005.0
2007-10-10 10:24:00,1.5729,1.573,1.5726,1.57275,351700001.0
2007-10-10 10:25:00,1.57275,1.5728,1.5725,1.5725,373699997.0
2007-10-10 10:26:00,1.5727,1.5728,1.5724,1.5725,634199999.0
2007-10-10 10:27:00,1.5727,1.5728,1.5724,1.5726,1024599992.0
2007-10-10 10:28:00,1.5727,1.5731,1.5725,1.5731,779499994.0
2007-10-10 10:29:00,1.5732,1.5732,1.5727,1.5728,654099996.0
2007-10-10 10:30:00,1.5728,1.573,1.5725,1.5725,709299997.0
2007-10-10 10:31:00,1.5725,1.5732,1.5725,1.5728,539600002.0
2007-10-10 10:32:00,1.5728,1.5733,1.5728,1.5731,1062700002.0
2007-10-10 10:33:00,1.573,1.5732,1.573,1.5732,558400000.0
2007-10-10 10:34:00,1.5732,1.5732,1.5729,1.5732,430000001.0
2007-10-10 10:35:00,1.57305,1.5731,1.5727,1.5729,429699994.0
2007-10-10 10:36:00,1.573,1.5731,1.5729,1.573,610600000.0
2007-10-10 10:37:00,1.573,1.5731,1.5727,1.5729,790400000.0
2007-10-10 10:38:00,1.5729,1.573,1.5729,1.573,489599996.0
2007-10-10 10:39:00,1.573,1.5733,1.5729,1.5733,248000000.0
2007-10-10 10:40:00,1.5733,1.5733,1.5732,1.5733,349600000.0
2007-10-10 10:41:00,1.5733,1.5733,1.5729,1.5733,426499996.0
2007-10-10 10:42:00,1.5732,1.5732,1.57305,1.5732,202699999.0
2007-10-10 10:43:00,1.5732,1.5733,1.5732,1.5732,79199999.0
2007-10-10 10:44:00,1.5733,1.5736,1.5732,1.5735,452799999.0
2007-10-10 10:45:00,1.5735,1.5737,1.5731,1.5735,400399997.0
2007-10-10 10:46:00,1.57345,1.5737,1.5733,1.5735,767999995.0
2007-10-10 10:47:00,1.5736,1.5739,1.5733,1.5733,1020699999.0
2007-10-10 10:48:00,1.5734,1.5736,1.573,1.57305,466200000.0
2007-10-10 10:49:00,1.5731,1.5732,1.5729,1.5729,1273699990.0
2007-10-10 10:50:00,1.5729,1.573,1.5728,1.573,368100000.0
2007-10-10 10:51:00,1.573,1.573,1.5728,1.5729,363599999.0
2007-10-10 10:52:00,1.573,1.5733,1.5729,1.5733,292800000.0
2007-10-10 10:53:00,1.5732,1.5734,1.5732,1.5732,44800000.0
2007-10-10 10:54:00,1.5732,1.5732,1.5728,1.5731,478699992.0
2007-10-10 10:55:00,1.57295,1.5731,1.5728,1.5728,144400000.0
2007-10-10 10:56:00,1.5729,1.573,1.5724,1.5726,597099997.0
2007-10-10 10:57:00,1.5726,1.5728,1.5726,1.5727,486799999.0
2007-10-10 10:58:00,1.5727,1.5728,1.5726,1.5728,325700002.0
2007-10-10 10:59:00,1.5728,1.5729,1.5726,1.5726,898400003.0
2007-10-10 11:00:00,1.5727,1.57285,1.57245,1.5726,228300000.0
2007-10-10 11:01:00,1.5726,1.5728,1.5725,1.5728,336700000.0
2007-10-10 11:02:00,1.5727,1.57285,1.5726,1.57285,320100002.0
2007-10-10 11:03:00,1.5728,1.57285,1.57265,1.5727,223999999.0
2007-10-10 11:04:00,1.5727,1.5729,1.5726,1.5729,277600000.0
2007-10-10 11:05:00,1.5729,1.5733,1.5729,1.5732,295200000.0
2007-10-10 11:06:00,1.5732,1.5734,1.5731,1.5733,386400000.0
2007-10-10 11:07:00,1.5733,1.5734,1.5732,1.5732,134300000.0
2007-10-10 11:08:00,1.5733,1.5737,1.5732,1.5732,396300000.0
2007-10-10 11:09:00,1.5732,1.5735,1.5731,1.57325,280800001.0
2007-10-10 11:10:00,1.57325,1.5733,1.5731,1.57325,240700000.0
2007-10-10 11:11:00,1.57325,1.57335,1.5729,1.5732,404600000.0
2007-10-10 11:12:00,1.5732,1.5734,1.573,1.5732,233600000.0
2007-10-10 11:13:00,1.5732,1.5734,1.573,1.57325,395900004.0
2007-10-10 11:14:00,1.57325,1.5734,1.573,1.5733,570900000.0
2007-10-10 11:15:00,1.5732,1.5733,1.5731,1.5732,201299999.0
2007-10-10 11:16:00,1.5732,1.5735,1.5731,1.5733,357900000.0
2007-10-10 11:17:00,1.5733,1.5734,1.573,1.5732,600500000.0
2007-10-10 11:18:00,1.5732,1.57335,1.573,1.573,291899998.0
2007-10-10 11:19:00,1.5731,1.57315,1.5729,1.57305,330499996.0
2007-10-10 11:20:00,1.5732,1.5732,1.573,1.573,333100000.0
2007-10-10 11:21:00,1.5729,1.573,1.5728,1.5729,324299999.0
2007-10-10 11:22:00,1.5729,1.5729,1.5728,1.5729,292300000.0
2007-10-10 11:23:00,1.5729,1.573,1.5728,1.5728,105900000.0
2007-10-10 11:24:00,1.57265,1.57285,1.57265,1.5727,66400000.0
2007-10-10 11:25:00,1.5727,1.57305,1.5726,1.573,105700000.0
2007-10-10 11:26:00,1.5731,1.5732,1.57295,1.5731,205900000.0
2007-10-10 11:27:00,1.5731,1.5731,1.57275,1.57285,76000000.0
2007-10-10 11:28:00,1.57285,1.5729,1.57265,1.57265,228800000.0
2007-10-10 11:29:00,1.57265,1.5728,1.5724,1.5728,391399997.0
2007-10-10 11:30:00,1.5727,1.573,1.5727,1.573,367400000.0
2007-10-10 11:31:00,1.5729,1.5731,1.5723,1.57265,792500000.0
2007-10-10 11:32:00,1.57265,1.57265,1.5723,1.5724,299199999.0
2007-10-10 11:33:00,1.5724,1.5727,1.57225,1.5727,215600000.0
2007-10-10 11:34:00,1.57275,1.57275,1.5723,1.57235,287400000.0
2007-10-10 11:35:00,1.57235,1.57245,1.5721,1.5722,243700002.0
2007-10-10 11:36:00,1.5723,1.5726,1.5722,1.5722,527000004.0
2007-10-10 11:37:00,1.5723,1.5728,1.5722,1.5725,468100000.0
2007-10-10 11:38:00,1.5726,1.5728,1.572,1.57215,400300002.0
2007-10-10 11:39:00,1.57215,1.5727,1.57215,1.5727,140800000.0
2007-10-10 11:40:00,1.5727,1.5729,1.5723,1.57255,403200000.0
2007-10-10 11:41:00,1.5727,1.5728,1.5724,1.5726,116000000.0
2007-10-10 11:42:00,1.57255,1.57305,1.5725,1.57255,336000000.0
2007-10-10 11:43:00,1.5726,1.5729,1.5725,1.57285,352800000.0
2007-10-10 11:44:00,1.5729,1.5729,1.5727,1.5727,147200000.0
2007-10-10 11:45:00,1.5727,1.5729,1.5726,1.5729,120800000.0
2007-10-10 11:46:00,1.57295,1.57315,1.57285,1.573,45400000.0
2007-10-10 11:47:00,1.573,1.5732,1.5727,1.5731,1002300004.0
2007-10-10 11:48:00,1.5731,1.5734,1.573,1.5732,1158699985.0
2007-10-10 11:49:00,1.5732,1.5734,1.573,1.57325,768499989.0
2007-10-10 11:50:00,1.57325,1.5735,1.5729,1.573,631099998.0
2007-10-10 11:51:00,1.573,1.5732,1.5728,1.5732,225500001.0
2007-10-10 11:52:00,1.5732,1.5733,1.5729,1.5731,643200000.0
2007-10-10 11:53:00,1.5732,1.5734,1.5729,1.5729,323199998.0
2007-10-10 11:54:00,1.573,1.5731,1.5729,1.5731,594199998.0
2007-10-10 11:55:00,1.5732,1.5734,1.5729,1.5734,816799999.0
2007-10-10 11:56:00,1.5734,1.5736,1.57315,1.57335,538399999.0
2007-10-10 11:57:00,1.57335,1.57335,1.57325,1.5733,61800000.0
2007-10-10 11:58:00,1.5733,1.5734,1.5732,1.57325,114400000.0
2007-10-10 11:59:00,1.5733,1.5736,1.5733,1.5734,542699999.0
2007-10-10 12:00:00,1.5734,1.5734,1.5732,1.5732,223800000.0
2007-10-10 12:01:00,1.5732,1.5733,1.5729,1.573,447899999.0
2007-10-10 12:02:00,1.5731,1.57325,1.57285,1.5731,494400002.0
2007-10-10 12:03:00,1.57305,1.5732,1.573,1.5731,64000000.0
2007-10-10 12:04:00,1.5731,1.57325,1.5731,1.5731,172000000.0
2007-10-10 12:05:00,1.5731,1.5733,1.57305,1.5733,89400000.0
2007-10-10 12:06:00,1.5733,1.5733,1.573,1.5732,108000000.0
2007-10-10 12:07:00,1.5732,1.57335,1.5731,1.5732,588699999.0
2007-10-10 12:08:00,1.5732,1.57335,1.573,1.573,116800000.0
2007-10-10 12:09:00,1.573,1.57305,1.5727,1.5727,137700000.0
2007-10-10 12:10:00,1.5729,1.573,1.5727,1.57285,185300001.0
2007-10-10 12:11:00,1.57285,1.57285,1.5727,1.5728,104800000.0
2007-10-10 12:12:00,1.5728,1.5728,1.5724,1.5724,164500000.0
2007-10-10 12:13:00,1.57245,1.57275,1.57245,1.57245,121800000.0
2007-10-10 12:14:00,1.57245,1.5727,1.57245,1.5725,452000001.0
2007-10-10 12:15:00,1.5726,1.5726,1.5724,1.5725,114500000.0
2007-10-10 12:16:00,1.5725,1.5725,1.5723,1.5723,21600000.0
2007-10-10 12:17:00,1.5723,1.5724,1.572,1.5724,358400000.0
2007-10-10 12:18:00,1.5724,1.5724,1.57205,1.5722,327400001.0
2007-10-10 12:19:00,1.5723,1.5723,1.5722,1.57225,50400000.0
2007-10-10 12:20:00,1.5722,1.5725,1.5721,1.57215,260999999.0
2007-10-10 12:21:00,1.57205,1.5723,1.572,1.5722,204100000.0
2007-10-10 12:22:00,1.5722,1.5722,1.572,1.5722,122400000.0
2007-10-10 12:23:00,1.5722,1.5723,1.5719,1.57205,173600000.0
2007-10-10 12:24:00,1.57205,1.5721,1.5719,1.5721,239200000.0
2007-10-10 12:25:00,1.5721,1.5721,1.5719,1.572,17600000.0
2007-10-10 12:26:00,1.5719,1.5725,1.5719,1.5723,312099999.0
2007-10-10 12:27:00,1.5722,1.5726,1.5722,1.5723,145600000.0
2007-10-10 12:28:00,1.5723,1.5723,1.57195,1.57195,107300000.0
2007-10-10 12:29:00,1.572,1.5721,1.572,1.572,87900000.0
2007-10-10 12:30:00,1.572,1.5721,1.5718,1.5721,162400000.0
2007-10-10 12:31:00,1.57205,1.5722,1.572,1.5722,95200000.0
2007-10-10 12:32:00,1.5722,1.5727,1.5721,1.5725,277600000.0
2007-10-10 12:33:00,1.5724,1.5727,1.5723,1.5727,604399997.0
2007-10-10 12:34:00,1.5726,1.5728,1.5725,1.57265,379899998.0
2007-10-10 12:35:00,1.5726,1.5727,1.5725,1.5725,224300000.0
2007-10-10 12:36:00,1.57255,1.57265,1.57235,1.57235,85900000.0
2007-10-10 12:37:00,1.5724,1.5724,1.57225,1.5723,31200000.0
2007-10-10 12:38:00,1.5723,1.5724,1.5721,1.5724,85800000.0
2007-10-10 12:39:00,1.5724,1.57245,1.5723,1.5724,67200000.0
2007-10-10 12:40:00,1.5725,1.57275,1.5725,1.57255,60800000.0
2007-10-10 12:41:00,1.57255,1.57255,1.5723,1.57245,88800000.0
2007-10-10 12:42:00,1.57245,1.5728,1.57225,1.5728,126400000.0
2007-10-10 12:43:00,1.5727,1.57295,1.5727,1.5727,168800000.0
2007-10-10 12:44:00,1.5726,1.5731,1.5726,1.5729,283200000.0
2007-10-10 12:45:00,1.5729,1.5729,1.5725,1.5727,301899998.0
2007-10-10 12:46:00,1.5727,1.5727,1.5726,1.5727,33600000.0
2007-10-10 12:47:00,1.5727,1.573,1.5726,1.5728,219200000.0
2007-10-10 12:48:00,1.5728,1.5728,1.5727,1.5727,148800000.0
2007-10-10 12:49:00,1.5728,1.5729,1.5727,1.5728,130400000.0
2007-10-10 12:50:00,1.5728,1.5728,1.5726,1.5727,175699998.0
2007-10-10 12:51:00,1.5727,1.5727,1.5724,1.5724,227000006.0
2007-10-10 12:52:00,1.5724,1.5727,1.5724,1.5727,370099999.0
2007-10-10 12:53:00,1.5727,1.5727,1.5725,1.5726,73100000.0
2007-10-10 12:54:00,1.5726,1.5734,1.57255,1.5734,270500000.0
2007-10-10 12:55:00,1.5735,1.5737,1.57325,1.5733,450900000.0
2007-10-10 12:56:00,1.5732,1.5734,1.5731,1.5733,333499999.0
2007-10-10 12:57:00,1.5733,1.5733,1.5732,1.5733,216000003.0
2007-10-10 12:58:00,1.5733,1.5738,1.5733,1.5737,896599993.0
2007-10-10 12:59:00,1.5737,1.5741,1.57365,1.57405,409600000.0
2007-10-10 13:00:00,1.57405,1.57405,1.5738,1.57405,187400000.0
2007-10-10 13:01:00,1.57405,1.57405,1.5738,1.574,362800000.0
2007-10-10 13:02:00,1.574,1.57425,1.5739,1.57425,169399999.0
2007-10-10 13:03:00,1.57425,1.5744,1.574,1.5743,264900000.0
2007-10-10 13:04:00,1.5743,1.5743,1.5737,1.574,261000002.0
2007-10-10 13:05:00,1.574,1.574,1.5736,1.5738,99400000.0
2007-10-10 13:06:00,1.57375,1.57415,1.5736,1.574,193799999.0
2007-10-10 13:07:00,1.574,1.5746,1.57395,1.5743,315200000.0
2007-10-10 13:08:00,1.57425,1.5745,1.5741,1.57425,169099999.0
2007-10-10 13:09:00,1.57425,1.5743,1.574,1.57415,168800000.0
2007-10-10 13:10:00,1.57415,1.57435,1.5739,1.5742,611800003.0
2007-10-10 13:11:00,1.5742,1.57435,1.5741,1.5743,128000000.0
2007-10-10 13:12:00,1.5743,1.5744,1.5743,1.57435,57300000.0
2007-10-10 13:13:00,1.57435,1.57435,1.574,1.5741,84800000.0
2007-10-10 13:14:00,1.57415,1.57415,1.5737,1.5738,226100000.0
2007-10-10 13:15:00,1.5738,1.574,1.5736,1.5737,208400000.0
2007-10-10 13:16:00,1.57375,1.5738,1.5731,1.5731,406100001.0
2007-10-10 13:17:00,1.5731,1.5736,1.573,1.5735,480000000.0
2007-10-10 13:18:00,1.5736,1.5736,1.5734,1.57345,145100000.0
2007-10-10 13:19:00,1.57345,1.5737,1.57345,1.5736,74400000.0
2007-10-10 13:20:00,1.5736,1.57375,1.5736,1.57365,44000000.0
2007-10-10 13:21:00,1.5737,1.574,1.5737,1.574,85600000.0
2007-10-10 13:22:00,1.574,1.57435,1.5738,1.5743,353500001.0
2007-10-10 13:23:00,1.5743,1.5744,1.57405,1.5741,221100000.0
2007-10-10 13:24:00,1.5742,1.57435,1.5738,1.57395,325300000.0
2007-10-10 13:25:00,1.574,1.5741,1.574,1.5741,382400000.0
2007-10-10 13:26:00,1.5741,1.5742,1.57405,1.5741,63200000.0
2007-10-10 13:27:00,1.5741,1.57445,1.5737,1.57445,372000000.0
2007-10-10 13:28:00,1.57435,1.57455,1.5741,1.5744,551099999.0
2007-10-10 13:29:00,1.5744,1.5744,1.5743,1.5743,88000000.0
2007-10-10 13:30:00,1.5743,1.5746,1.5742,1.5746,198400000.0
2007-10-10 13:31:00,1.5746,1.5747,1.57445,1.57465,138400000.0
2007-10-10 13:32:00,1.57465,1.57495,1.5746,1.5748,133600000.0
2007-10-10 13:33:00,1.5748,1.5749,1.5746,1.5747,480500001.0
2007-10-10 13:34:00,1.575,1.5751,1.57465,1.57495,343900002.0
2007-10-10 13:35:00,1.57495,1.575,1.5744,1.5745,622800000.0
2007-10-10 13:36:00,1.57455,1.5747,1.57435,1.57435,266400000.0
2007-10-10 13:37:00,1.57435,1.57455,1.5742,1.57455,463900000.0
2007-10-10 13:38:00,1.57465,1.5748,1.5744,1.5744,866900000.0
2007-10-10 13:39:00,1.5744,1.5748,1.5744,1.5747,164500000.0
2007-10-10 13:40:00,1.5747,1.5755,1.5746,1.5752,624800000.0
2007-10-10 13:41:00,1.57515,1.5755,1.575,1.5754,880000000.0
2007-10-10 13:42:00,1.5753,1.5753,1.5749,1.575,420000000.0
2007-10-10 13:43:00,1.57495,1.5759,1.5749,1.5758,526400000.0
2007-10-10 13:44:00,1.5758,1.5758,1.575,1.575,478499997.0
2007-10-10 13:45:00,1.575,1.5754,1.575,1.5752,236799999.0
2007-10-10 13:46:00,1.5752,1.5755,1.5751,1.5753,738800002.0
2007-10-10 13:47:00,1.5753,1.5754,1.575,1.575,379200000.0
2007-10-10 13:48:00,1.5752,1.5753,1.5749,1.5751,351500000.0
2007-10-10 13:49:00,1.5751,1.5752,1.5748,1.5749,469000000.0
2007-10-10 13:50:00,1.575,1.5751,1.5745,1.5749,504299999.0
2007-10-10 13:51:00,1.5749,1.5751,1.5748,1.575,180000002.0
2007-10-10 13:52:00,1.575,1.5752,1.5749,1.5751,559200002.0
2007-10-10 13:53:00,1.57505,1.5752,1.5747,1.5748,631199999.0
2007-10-10 13:54:00,1.5748,1.5752,1.5748,1.575,249600001.0
2007-10-10 13:55:00,1.575,1.575,1.5748,1.5748,163700000.0
2007-10-10 13:56:00,1.5748,1.575,1.5748,1.5749,308000000.0
2007-10-10 13:57:00,1.5749,1.57535,1.5748,1.57535,570200000.0
2007-10-10 13:58:00,1.57535,1.57535,1.5749,1.5749,123300000.0
2007-10-10 13:59:00,1.575,1.5755,1.5749,1.5755,189699999.0
2007-10-10 14:00:00,1.5754,1.5756,1.5752,1.5754,487400000.0
2007-10-10 14:01:00,1.57535,1.5757,1.57505,1.5757,494100000.0
2007-10-10 14:02:00,1.5757,1.5757,1.5755,1.5757,91800000.0
2007-10-10 14:03:00,1.5757,1.5757,1.5754,1.5755,240800000.0
2007-10-10 14:04:00,1.5754,1.5755,1.5754,1.5754,135200000.0
2007-10-10 14:05:00,1.5755,1.57555,1.5755,1.57555,66700000.0
2007-10-10 14:06:00,1.5756,1.5757,1.5754,1.5757,409300004.0
2007-10-10 14:07:00,1.5756,1.5756,1.5754,1.5754,233600000.0
2007-10-10 14:08:00,1.5754,1.5756,1.5751,1.5752,405600000.0
2007-10-10 14:09:00,1.5752,1.5753,1.57475,1.5749,508099999.0
2007-10-10 14:10:00,1.5748,1.5752,1.5748,1.5748,418300000.0
2007-10-10 14:11:00,1.5749,1.57515,1.5748,1.57505,269600000.0
2007-10-10 14:12:00,1.575,1.57525,1.575,1.57515,99200000.0
2007-10-10 14:13:00,1.57515,1.57535,1.5751,1.5752,176400000.0
2007-10-10 14:14:00,1.5752,1.5758,1.575,1.5758,316800000.0
2007-10-10 14:15:00,1.5758,1.5758,1.5752,1.5753,811900000.0
2007-10-10 14:16:00,1.5752,1.5753,1.5751,1.5751,186500000.0
2007-10-10 14:17:00,1.5751,1.5754,1.5751,1.5753,125500000.0
2007-10-10 14:18:00,1.5753,1.5754,1.5745,1.5747,805699998.0
2007-10-10 14:19:00,1.5747,1.5751,1.5747,1.5748,562400000.0
2007-10-10 14:20:00,1.5748,1.5748,1.5741,1.5745,811200000.0
2007-10-10 14:21:00,1.57445,1.5748,1.5741,1.57465,795400000.0
2007-10-10 14:22:00,1.57455,1.5746,1.5736,1.5743,935300000.0
2007-10-10 14:23:00,1.5743,1.5745,1.57385,1.5745,888099997.0
2007-10-10 14:24:00,1.57445,1.5746,1.5741,1.5745,753600000.0
2007-10-10 14:25:00,1.5744,1.5748,1.5742,1.5746,722499997.0
2007-10-10 14:26:00,1.5746,1.5747,1.57445,1.5745,439400000.0
2007-10-10 14:27:00,1.5745,1.57505,1.5745,1.575,513800001.0
2007-10-10 14:28:00,1.5749,1.57515,1.5748,1.57505,869600002.0
2007-10-10 14:29:00,1.575,1.57525,1.57485,1.57515,296100000.0
2007-10-10 14:30:00,1.57515,1.57515,1.5749,1.5749,97600000.0
2007-10-10 14:31:00,1.57485,1.575,1.5742,1.5743,492000002.0
2007-10-10 14:32:00,1.5743,1.5747,1.5742,1.5747,667699998.0
2007-10-10 14:33:00,1.5746,1.5747,1.5743,1.5746,799400000.0
2007-10-10 14:34:00,1.5745,1.57475,1.5741,1.57475,608499999.0
2007-10-10 14:35:00,1.57475,1.57475,1.5743,1.57465,368600000.0
2007-10-10 14:36:00,1.57465,1.5749,1.5743,1.5749,320700000.0
2007-10-10 14:37:00,1.5749,1.575,1.5745,1.5746,577600002.0
2007-10-10 14:38:00,1.5746,1.5748,1.5743,1.57445,472700000.0
2007-10-10 14:39:00,1.5745,1.5748,1.57435,1.5748,312300000.0
2007-10-10 14:40:00,1.5748,1.5751,1.5747,1.57485,433600000.0
2007-10-10 14:41:00,1.5749,1.5752,1.57475,1.57475,427300000.0
2007-10-10 14:42:00,1.57475,1.5748,1.57415,1.5745,1014900001.0
2007-10-10 14:43:00,1.57445,1.5745,1.5739,1.5739,487499999.0
2007-10-10 14:44:00,1.574,1.5741,1.5736,1.574,987000004.0
2007-10-10 14:45:00,1.574,1.574,1.57365,1.5739,667600001.0
2007-10-10 14:46:00,1.5738,1.5742,1.5737,1.5742,321600000.0
2007-10-10 14:47:00,1.57415,1.5749,1.57405,1.5744,333200000.0
2007-10-10 14:48:00,1.5743,1.5747,1.5741,1.5746,451200000.0
2007-10-10 14:49:00,1.5746,1.5746,1.5738,1.5738,271200000.0
2007-10-10 14:50:00,1.5738,1.5746,1.5737,1.574,955199999.0
2007-10-10 14:51:00,1.574,1.5746,1.574,1.5745,387999999.0
2007-10-10 14:52:00,1.5745,1.5746,1.5743,1.5744,329200000.0
2007-10-10 14:53:00,1.5744,1.5744,1.574,1.5742,471200000.0
2007-10-10 14:54:00,1.5743,1.5743,1.5741,1.5741,133600000.0
2007-10-10 14:55:00,1.5741,1.57455,1.574,1.57435,292200000.0
2007-10-10 14:56:00,1.5744,1.5748,1.5744,1.5745,468699996.0
2007-10-10 14:57:00,1.5746,1.5748,1.5745,1.57465,338400000.0
2007-10-10 14:58:00,1.57465,1.5748,1.5743,1.5743,204800000.0
2007-10-10 14:59:00,1.5743,1.5744,1.5742,1.57425,263800000.0
2007-10-10 15:00:00,1.57435,1.5745,1.5742,1.5745,108500000.0
2007-10-10 15:01:00,1.5745,1.5746,1.5742,1.57445,505200000.0
2007-10-10 15:02:00,1.5742,1.5749,1.5742,1.5747,688600001.0
2007-10-10 15:03:00,1.5747,1.5754,1.5747,1.5754,648999998.0
2007-10-10 15:04:00,1.5754,1.5755,1.5752,1.5754,600700001.0
2007-10-10 15:05:00,1.5755,1.5755,1.57485,1.575,1005800003.0
2007-10-10 15:06:00,1.575,1.5751,1.5747,1.5748,519100000.0
2007-10-10 15:07:00,1.5747,1.5751,1.5746,1.5747,1054700007.0
2007-10-10 15:08:00,1.5747,1.5748,1.5746,1.5748,303200000.0
2007-10-10 15:09:00,1.5748,1.575,1.5748,1.5749,879000002.0
2007-10-10 15:10:00,1.575,1.575,1.5745,1.5746,586100003.0
2007-10-10 15:11:00,1.5746,1.5747,1.5744,1.5746,1057900001.0
2007-10-10 15:12:00,1.5746,1.5748,1.5745,1.5745,470600005.0
2007-10-10 15:13:00,1.5745,1.5748,1.5744,1.5747,657199996.0
2007-10-10 15:14:00,1.5747,1.5747,1.5745,1.5747,92000000.0
2007-10-10 15:15:00,1.5746,1.5752,1.5744,1.5751,637799997.0
2007-10-10 15:16:00,1.5751,1.5752,1.5747,1.5748,456200000.0
2007-10-10 15:17:00,1.5748,1.5753,1.5748,1.5753,676600000.0
2007-10-10 15:18:00,1.5754,1.5755,1.5745,1.5748,881500002.0
2007-10-10 15:19:00,1.57475,1.5751,1.5745,1.5747,854800000.0
2007-10-10 15:20:00,1.5747,1.5748,1.5743,1.5745,899100000.0
2007-10-10 15:21:00,1.5745,1.5747,1.5741,1.5747,358900000.0
2007-10-10 15:22:00,1.5747,1.5749,1.57455,1.5746,193300000.0
2007-10-10 15:23:00,1.5746,1.5748,1.5744,1.5747,165600000.0
2007-10-10 15:24:00,1.5747,1.5749,1.5746,1.5749,256000001.0
2007-10-10 15:25:00,1.5748,1.575,1.57455,1.5748,168200000.0
2007-10-10 15:26:00,1.5748,1.5748,1.5744,1.5745,112800000.0
2007-10-10 15:27:00,1.5744,1.5748,1.57435,1.5746,421099999.0
2007-10-10 15:28:00,1.5747,1.5747,1.5743,1.5743,337000000.0
2007-10-10 15:29:00,1.5744,1.5747,1.5743,1.5744,292199999.0
2007-10-10 15:30:00,1.5742,1.5747,1.5742,1.5744,676500000.0
2007-10-10 15:31:00,1.5745,1.5745,1.5741,1.5742,972299997.0
2007-10-10 15:32:00,1.5744,1.5744,1.5742,1.5742,154400000.0
2007-10-10 15:33:00,1.5743,1.5746,1.5742,1.5746,1092499999.0
2007-10-10 15:34:00,1.5745,1.5746,1.5738,1.5738,765200000.0
2007-10-10 15:35:00,1.5738,1.574,1.5734,1.5738,895599999.0
2007-10-10 15:36:00,1.5738,1.5741,1.5738,1.5739,566000001.0
2007-10-10 15:37:00,1.5739,1.574,1.5735,1.5737,616000000.0
2007-10-10 15:38:00,1.5737,1.5739,1.5736,1.57385,356899999.0
2007-10-10 15:39:00,1.57385,1.5739,1.57335,1.5734,510599999.0
2007-10-10 15:40:00,1.5734,1.5735,1.5734,1.5735,298900000.0
2007-10-10 15:41:00,1.5735,1.5737,1.57325,1.57325,286500000.0
2007-10-10 15:42:00,1.5733,1.5736,1.57325,1.57335,315400000.0
2007-10-10 15:43:00,1.5734,1.57365,1.5734,1.57365,125600000.0
2007-10-10 15:44:00,1.57365,1.57365,1.5731,1.5733,296600000.0
2007-10-10 15:45:00,1.5733,1.5735,1.57305,1.57325,214800000.0
2007-10-10 15:46:00,1.57335,1.57355,1.5732,1.5734,257200000.0
2007-10-10 15:47:00,1.5735,1.57355,1.5733,1.5733,290600000.0
2007-10-10 15:48:00,1.5733,1.5734,1.5731,1.5734,342500000.0
2007-10-10 15:49:00,1.5736,1.5738,1.5734,1.57375,360600000.0
2007-10-10 15:50:00,1.5737,1.5739,1.5735,1.57375,307100000.0
2007-10-10 15:51:00,1.57365,1.5738,1.57365,1.57375,84000000.0
2007-10-10 15:52:00,1.57375,1.5741,1.57365,1.57375,135900000.0
2007-10-10 15:53:00,1.57375,1.5738,1.5734,1.5735,98000000.0
2007-10-10 15:54:00,1.5735,1.5738,1.5732,1.5737,324800000.0
2007-10-10 15:55:00,1.5737,1.5738,1.573,1.57315,333199999.0
2007-10-10 15:56:00,1.57315,1.5733,1.573,1.573,232300000.0
2007-10-10 15:57:00,1.573,1.57345,1.573,1.573,528300000.0
2007-10-10 15:58:00,1.573,1.5734,1.5728,1.5732,434800000.0
2007-10-10 15:59:00,1.5731,1.5735,1.573,1.573,221600000.0
2007-10-10 16:00:00,1.573,1.5735,1.573,1.5735,567400000.0
2007-10-10 16:01:00,1.5735,1.5737,1.5731,1.5736,698700001.0
2007-10-10 16:02:00,1.5736,1.5737,1.5732,1.5733,520600000.0
2007-10-10 16:03:00,1.57325,1.5733,1.573,1.573,218200000.0
2007-10-10 16:04:00,1.573,1.5737,1.573,1.5736,684699994.0
2007-10-10 16:05:00,1.5736,1.574,1.5734,1.57345,718600000.0
2007-10-10 16:06:00,1.57345,1.5736,1.5732,1.5735,316500000.0
2007-10-10 16:07:00,1.5735,1.5736,1.5733,1.5734,466400000.0
2007-10-10 16:08:00,1.5735,1.5737,1.57325,1.5736,464000000.0
2007-10-10 16:09:00,1.57355,1.5739,1.5734,1.5739,807899996.0
2007-10-10 16:10:00,1.5739,1.5741,1.5734,1.5739,964599999.0
2007-10-10 16:11:00,1.5738,1.5741,1.5736,1.5739,700899998.0
2007-10-10 16:12:00,1.5739,1.574,1.5735,1.5736,446499999.0
2007-10-10 16:13:00,1.5736,1.5736,1.5733,1.5735,450800000.0
2007-10-10 16:14:00,1.5734,1.5737,1.5733,1.5736,679700000.0
2007-10-10 16:15:00,1.5736,1.5739,1.5736,1.5737,361600000.0
2007-10-10 16:16:00,1.5738,1.5738,1.5736,1.5736,462599999.0
2007-10-10 16:17:00,1.57355,1.5739,1.5735,1.5738,617500000.0
2007-10-10 16:18:00,1.5738,1.5739,1.5735,1.5738,429600000.0
2007-10-10 16:19:00,1.5739,1.5741,1.5738,1.5739,528800000.0
2007-10-10 16:20:00,1.5739,1.5741,1.5738,1.5739,438400000.0
2007-10-10 16:21:00,1.5738,1.574,1.5738,1.5739,381800000.0
2007-10-10 16:22:00,1.574,1.574,1.5738,1.574,309900000.0
2007-10-10 16:23:00,1.574,1.5742,1.5739,1.5741,310400000.0
2007-10-10 16:24:00,1.5741,1.5742,1.574,1.574,447200000.0
2007-10-10 16:25:00,1.574,1.5742,1.5739,1.5741,509200000.0
2007-10-10 16:26:00,1.5741,1.5744,1.5741,1.5741,315200000.0
2007-10-10 16:27:00,1.5741,1.5741,1.5738,1.57385,433499997.0
2007-10-10 16:28:00,1.57385,1.5739,1.5737,1.5737,171500000.0
2007-10-10 16:29:00,1.5737,1.5739,1.5736,1.5739,287299999.0
2007-10-10 16:30:00,1.5739,1.574,1.5738,1.5738,409600000.0
2007-10-10 16:31:00,1.5738,1.574,1.5733,1.5733,620800000.0
2007-10-10 16:32:00,1.5734,1.5737,1.57315,1.5733,423299999.0
2007-10-10 16:33:00,1.5733,1.5734,1.5726,1.5728,547700000.0
2007-10-10 16:34:00,1.5728,1.5733,1.5728,1.5731,745799999.0
2007-10-10 16:35:00,1.5731,1.5739,1.57305,1.5738,639600001.0
2007-10-10 16:36:00,1.5738,1.5742,1.57365,1.5738,631699999.0
2007-10-10 16:37:00,1.5738,1.5738,1.5736,1.5738,215399999.0
2007-10-10 16:38:00,1.57375,1.5738,1.5733,1.5735,521300002.0
2007-10-10 16:39:00,1.5735,1.574,1.5735,1.5739,374100000.0
2007-10-10 16:40:00,1.57395,1.57405,1.5737,1.5738,266800000.0
2007-10-10 16:41:00,1.5738,1.57395,1.5736,1.5738,141800000.0
2007-10-10 16:42:00,1.5739,1.574,1.57375,1.5739,399299998.0
2007-10-10 16:43:00,1.5739,1.5743,1.5738,1.5742,588500000.0
2007-10-10 16:44:00,1.5742,1.5743,1.57395,1.57395,516299999.0
2007-10-10 16:45:00,1.5741,1.5742,1.5739,1.5742,178999999.0
2007-10-10 16:46:00,1.5742,1.5742,1.5739,1.57405,80200000.0
2007-10-10 16:47:00,1.5741,1.5743,1.5739,1.5739,63700000.0
2007-10-10 16:48:00,1.5739,1.5742,1.5739,1.5741,112200000.0
2007-10-10 16:49:00,1.5741,1.5745,1.5741,1.5743,192800000.0
2007-10-10 16:50:00,1.5743,1.5743,1.5737,1.5741,281100000.0
2007-10-10 16:51:00,1.5741,1.5743,1.5741,1.5743,30400000.0
2007-10-10 16:52:00,1.5743,1.5745,1.5742,1.5745,143200000.0
2007-10-10 16:53:00,1.5745,1.5745,1.5742,1.5743,152800000.0
2007-10-10 16:54:00,1.5743,1.5744,1.5742,1.5743,134800000.0
2007-10-10 16:55:00,1.5743,1.5746,1.5743,1.5746,190600000.0
2007-10-10 16:56:00,1.5745,1.5745,1.5742,1.5744,218400000.0
2007-10-10 16:57:00,1.5744,1.5748,1.5743,1.5747,135200000.0
2007-10-10 16:58:00,1.5748,1.57525,1.5747,1.575,560199992.0
2007-10-10 16:59:00,1.5753,1.5754,1.575,1.575,336799998.0
2007-10-10 17:00:00,1.575,1.575,1.574,1.5744,752899998.0
2007-10-10 17:01:00,1.5744,1.5744,1.5741,1.57425,220600000.0
2007-10-10 17:02:00,1.57425,1.5743,1.57385,1.574,325499999.0
2007-10-10 17:03:00,1.5741,1.5743,1.5739,1.5741,414099999.0
2007-10-10 17:04:00,1.5741,1.5742,1.5739,1.5741,258399999.0
2007-10-10 17:05:00,1.57405,1.5742,1.57395,1.57395,206700000.0
2007-10-10 17:06:00,1.5739,1.5739,1.5729,1.573,507599999.0
2007-10-10 17:07:00,1.573,1.574,1.573,1.5737,941900000.0
2007-10-10 17:08:00,1.5738,1.5739,1.57335,1.5736,661700000.0
2007-10-10 17:09:00,1.5736,1.574,1.5736,1.57385,344600000.0
2007-10-10 17:10:00,1.57385,1.57385,1.5736,1.5737,63600000.0
2007-10-10 17:11:00,1.5737,1.5737,1.5734,1.5734,102500000.0
2007-10-10 17:12:00,1.5735,1.5736,1.5729,1.5729,69499999.0
2007-10-10 17:13:00,1.573,1.5734,1.573,1.57335,107300000.0
2007-10-10 17:14:00,1.5734,1.5736,1.5733,1.5735,210700000.0
2007-10-10 17:15:00,1.5735,1.5736,1.5731,1.5731,339700000.0
2007-10-10 17:16:00,1.5733,1.5735,1.5729,1.5735,835100008.0
2007-10-10 17:17:00,1.5736,1.5736,1.5733,1.57345,305800000.0
2007-10-10 17:18:00,1.5734,1.5742,1.5733,1.5742,388800000.0
2007-10-10 17:19:00,1.5742,1.5742,1.5736,1.574,385600000.0
2007-10-10 17:20:00,1.57395,1.5741,1.5739,1.5741,157000000.0
2007-10-10 17:21:00,1.5741,1.5743,1.574,1.57425,365599999.0
2007-10-10 17:22:00,1.5743,1.5745,1.5735,1.5739,447700000.0
2007-10-10 17:23:00,1.5739,1.5739,1.5737,1.5738,449600000.0
2007-10-10 17:24:00,1.5739,1.574,1.5735,1.5737,443200000.0
2007-10-10 17:25:00,1.5737,1.574,1.5736,1.574,325670000.0
2007-10-10 17:26:00,1.574,1.574,1.5737,1.5739,193200000.0
2007-10-10 17:27:00,1.57385,1.57385,1.57335,1.5736,657400000.0
2007-10-10 17:28:00,1.5737,1.5738,1.5734,1.5736,208000000.0
2007-10-10 17:29:00,1.5736,1.574,1.5734,1.5735,593800000.0
2007-10-10 17:30:00,1.5736,1.574,1.5735,1.5739,573200000.0
2007-10-10 17:31:00,1.5738,1.5741,1.5735,1.5741,261000000.0
2007-10-10 17:32:00,1.5741,1.5743,1.5739,1.574,532999994.0
2007-10-10 17:33:00,1.5741,1.5746,1.5739,1.5742,497399999.0
2007-10-10 17:34:00,1.5742,1.5743,1.5741,1.5742,218400000.0
2007-10-10 17:35:00,1.5742,1.5743,1.574,1.5743,153600000.0
2007-10-10 17:36:00,1.5743,1.5744,1.574,1.5741,152900000.0
2007-10-10 17:37:00,1.5741,1.5743,1.5741,1.5743,171200000.0
2007-10-10 17:38:00,1.5742,1.5745,1.5742,1.5743,293899998.0
2007-10-10 17:39:00,1.5744,1.5749,1.5743,1.5748,389100002.0
2007-10-10 17:40:00,1.5749,1.575,1.5745,1.5747,396800000.0
2007-10-10 17:41:00,1.5747,1.5748,1.5744,1.57455,413300000.0
2007-10-10 17:42:00,1.5745,1.5746,1.574,1.5744,341300000.0
2007-10-10 17:43:00,1.5744,1.5746,1.5744,1.5744,84100000.0
2007-10-10 17:44:00,1.5744,1.5746,1.5744,1.5746,124200000.0
2007-10-10 17:45:00,1.5746,1.5746,1.5743,1.5745,66400000.0
2007-10-10 17:46:00,1.5744,1.5746,1.5743,1.5744,80700000.0
2007-10-10 17:47:00,1.5744,1.5745,1.5742,1.5744,82800000.0
2007-10-10 17:48:00,1.5745,1.5745,1.5743,1.5743,113200000.0
2007-10-10 17:49:00,1.5743,1.5744,1.574,1.5741,126500000.0
2007-10-10 17:50:00,1.574,1.5741,1.574,1.5741,70900000.0
2007-10-10 17:51:00,1.5741,1.5742,1.5741,1.5742,8900000.0
2007-10-10 17:52:00,1.5743,1.5745,1.5743,1.5744,43300000.0
2007-10-10 17:53:00,1.5745,1.5746,1.5742,1.5743,103400000.0
2007-10-10 17:54:00,1.5743,1.5746,1.5743,1.5745,133100000.0
2007-10-10 17:55:00,1.5744,1.5746,1.5744,1.5745,163400000.0
2007-10-10 17:56:00,1.5746,1.575,1.5746,1.5746,147300000.0
2007-10-10 17:57:00,1.5746,1.5747,1.5742,1.5742,158400000.0
2007-10-10 17:58:00,1.5743,1.5743,1.5741,1.5742,198100000.0
2007-10-10 17:59:00,1.5742,1.5744,1.574,1.5743,324000000.0
2007-10-10 18:00:00,1.5742,1.5743,1.5737,1.5738,396900000.0
2007-10-10 18:01:00,1.5738,1.5738,1.5732,1.5732,94400000.0
2007-10-10 18:02:00,1.5733,1.574,1.5732,1.574,180100000.0
2007-10-10 18:03:00,1.574,1.5741,1.5738,1.574,68000000.0
2007-10-10 18:04:00,1.5739,1.5742,1.5739,1.574,141100000.0
2007-10-10 18:05:00,1.5741,1.5744,1.574,1.5744,117900000.0
2007-10-10 18:06:00,1.5744,1.5746,1.5743,1.5745,129600000.0
2007-10-10 18:07:00,1.5745,1.5745,1.5743,1.5745,79600000.0
2007-10-10 18:08:00,1.5743,1.5745,1.5743,1.5745,109400000.0
2007-10-10 18:09:00,1.5745,1.5745,1.5743,1.57435,124800000.0
2007-10-10 18:10:00,1.57435,1.5749,1.5743,1.5747,445599998.0
2007-10-10 18:11:00,1.5747,1.5748,1.5745,1.5747,183599999.0
2007-10-10 18:12:00,1.5746,1.5748,1.5745,1.5748,292900002.0
2007-10-10 18:13:00,1.5748,1.5749,1.5746,1.5747,176800000.0
2007-10-10 18:14:00,1.5747,1.5749,1.5746,1.5747,251900000.0
2007-10-10 18:15:00,1.5747,1.575,1.5746,1.5749,141900000.0
2007-10-10 18:16:00,1.575,1.5753,1.5748,1.5751,303999998.0
2007-10-10 18:17:00,1.5751,1.5756,1.575,1.5756,166400000.0
2007-10-10 18:18:00,1.5756,1.57615,1.5754,1.5758,514000000.0
2007-10-10 18:19:00,1.5758,1.57595,1.5752,1.57525,257500000.0
2007-10-10 18:20:00,1.57525,1.5756,1.57515,1.5756,222800000.0
2007-10-10 18:21:00,1.5756,1.57565,1.5754,1.5755,89000000.0
2007-10-10 18:22:00,1.5755,1.5756,1.5754,1.57555,101600000.0
2007-10-10 18:23:00,1.57555,1.57555,1.5751,1.5751,37800000.0
2007-10-10 18:24:00,1.5751,1.5752,1.5748,1.5751,335500000.0
2007-10-10 18:25:00,1.575,1.5753,1.5747,1.5749,267300000.0
2007-10-10 18:26:00,1.5747,1.5754,1.5747,1.5753,414599999.0
2007-10-10 18:27:00,1.5753,1.5756,1.5752,1.5754,648300000.0
2007-10-10 18:28:00,1.5754,1.5755,1.57525,1.5754,396099999.0
2007-10-10 18:29:00,1.5754,1.5755,1.5751,1.5752,258700001.0
2007-10-10 18:30:00,1.5752,1.5754,1.575,1.5752,462199999.0
2007-10-10 18:31:00,1.5752,1.5754,1.5751,1.5753,244499999.0
2007-10-10 18:32:00,1.5753,1.5753,1.5747,1.5747,238100000.0
2007-10-10 18:33:00,1.5747,1.5748,1.5744,1.5747,333299997.0
2007-10-10 18:34:00,1.5747,1.575,1.57465,1.5749,564599996.0
2007-10-10 18:35:00,1.5749,1.575,1.5748,1.5748,259199995.0
2007-10-10 18:36:00,1.5748,1.5751,1.5748,1.5751,388799998.0
2007-10-10 18:37:00,1.5751,1.5752,1.5748,1.5748,478400000.0
2007-10-10 18:38:00,1.5748,1.5748,1.57425,1.5744,901099992.0
2007-10-10 18:39:00,1.5743,1.5743,1.5742,1.5742,423399998.0
2007-10-10 18:40:00,1.5743,1.5744,1.5743,1.5743,323300000.0
2007-10-10 18:41:00,1.5745,1.5745,1.5742,1.5742,96800000.0
2007-10-10 18:42:00,1.5742,1.5745,1.5742,1.5745,309900000.0
2007-10-10 18:43:00,1.57445,1.57445,1.5737,1.5741,1287999997.0
2007-10-10 18:44:00,1.5742,1.5743,1.5735,1.574,560999997.0
2007-10-10 18:45:00,1.574,1.5741,1.5739,1.5741,35200000.0
2007-10-10 18:46:00,1.5741,1.5742,1.574,1.5741,118200000.0
2007-10-10 18:47:00,1.5741,1.5742,1.5739,1.5741,121100000.0
2007-10-10 18:48:00,1.5741,1.5742,1.57385,1.5742,436399998.0
2007-10-10 18:49:00,1.5741,1.5742,1.5738,1.5742,253800002.0
2007-10-10 18:50:00,1.5741,1.5741,1.5739,1.574,225899999.0
2007-10-10 18:51:00,1.5741,1.5742,1.5741,1.5742,85600000.0
2007-10-10 18:52:00,1.57415,1.57415,1.5739,1.57405,415900000.0
2007-10-10 18:53:00,1.5741,1.5742,1.5739,1.5742,359700001.0
2007-10-10 18:54:00,1.5742,1.5744,1.5739,1.574,142900001.0
2007-10-10 18:55:00,1.5738,1.57415,1.5738,1.5739,168199998.0
2007-10-10 18:56:00,1.57385,1.5742,1.57385,1.57415,104699999.0
2007-10-10 18:57:00,1.57415,1.57415,1.5739,1.5741,460599999.0
2007-10-10 18:58:00,1.5742,1.5742,1.5741,1.5742,331899996.0
2007-10-10 18:59:00,1.5742,1.5744,1.5741,1.5744,105499999.0
2007-10-10 19:00:00,1.5744,1.5744,1.57415,1.5743,96599999.0
2007-10-10 19:01:00,1.5743,1.5743,1.574,1.5742,142400000.0
2007-10-10 19:02:00,1.5741,1.5742,1.574,1.5741,113600000.0
2007-10-10 19:03:00,1.5741,1.5742,1.5738,1.5739,180699998.0
2007-10-10 19:04:00,1.574,1.5744,1.5738,1.5741,430799999.0
2007-10-10 19:05:00,1.5741,1.5749,1.5741,1.5749,115300000.0
2007-10-10 19:06:00,1.5749,1.5751,1.5747,1.575,586399993.0
2007-10-10 19:07:00,1.5749,1.5752,1.5745,1.5751,845499996.0
2007-10-10 19:08:00,1.5751,1.5752,1.5745,1.5749,488599998.0
2007-10-10 19:09:00,1.5749,1.575,1.5748,1.5749,409099995.0
2007-10-10 19:10:00,1.5749,1.5754,1.5747,1.575,533800000.0
2007-10-10 19:11:00,1.575,1.5754,1.5749,1.5753,225500000.0
2007-10-10 19:12:00,1.5753,1.5757,1.5751,1.5754,283200000.0
2007-10-10 19:13:00,1.5754,1.5756,1.57505,1.5756,233900000.0
2007-10-10 19:14:00,1.5756,1.5756,1.5752,1.5754,182699999.0
2007-10-10 19:15:00,1.5754,1.5754,1.5749,1.575,97600000.0
2007-10-10 19:16:00,1.5751,1.5757,1.575,1.5757,487799996.0
2007-10-10 19:17:00,1.5758,1.576,1.5755,1.5756,622300000.0
2007-10-10 19:18:00,1.5757,1.5759,1.5756,1.5758,212800000.0
2007-10-10 19:19:00,1.5757,1.5759,1.57565,1.5758,192900000.0
2007-10-10 19:20:00,1.5759,1.5759,1.5756,1.5756,174900000.0
2007-10-10 19:21:00,1.5755,1.5759,1.5754,1.5759,524099998.0
2007-10-10 19:22:00,1.5759,1.5759,1.5754,1.5754,365300000.0
2007-10-10 19:23:00,1.5755,1.5756,1.5754,1.57545,228000000.0
2007-10-10 19:24:00,1.5756,1.5763,1.5756,1.57625,301200000.0
2007-10-10 19:25:00,1.57625,1.5775,1.57605,1.5769,918200000.0
2007-10-10 19:26:00,1.5769,1.5771,1.57685,1.577,357100000.0
2007-10-10 19:27:00,1.577,1.5774,1.5767,1.5774,623500000.0
2007-10-10 19:28:00,1.5773,1.5773,1.5771,1.5772,368800000.0
2007-10-10 19:29:00,1.57725,1.5774,1.5772,1.5773,67799999.0
2007-10-10 19:30:00,1.5774,1.5774,1.57675,1.577,362899998.0
2007-10-10 19:31:00,1.577,1.57755,1.5768,1.57745,200900000.0
2007-10-10 19:32:00,1.57745,1.5776,1.5773,1.57735,141600000.0
2007-10-10 19:33:00,1.5773,1.57785,1.5773,1.5778,264000000.0
2007-10-10 19:34:00,1.5778,1.5778,1.5769,1.5773,911200001.0
2007-10-10 19:35:00,1.5773,1.5775,1.5773,1.5774,320800000.0
2007-10-10 19:36:00,1.57735,1.5778,1.5773,1.5777,498899999.0
2007-10-10 19:37:00,1.5776,1.5777,1.5774,1.5775,195600001.0
2007-10-10 19:38:00,1.5775,1.5778,1.5774,1.5777,545699992.0
2007-10-10 19:39:00,1.5777,1.5778,1.5776,1.5777,195999996.0
2007-10-10 19:40:00,1.5777,1.5777,1.5775,1.57765,467199997.0
2007-10-10 19:41:00,1.57765,1.5779,1.5774,1.5775,447399995.0
2007-10-10 19:42:00,1.5775,1.5775,1.5771,1.5771,304900000.0
2007-10-10 19:43:00,1.5771,1.5773,1.5767,1.5768,400200000.0
2007-10-10 19:44:00,1.5768,1.5775,1.5767,1.5775,742799996.0
2007-10-10 19:45:00,1.5773,1.5774,1.5769,1.577,552400003.0
2007-10-10 19:46:00,1.577,1.5771,1.5766,1.577,705400000.0
2007-10-10 19:47:00,1.5771,1.5772,1.5769,1.577,423399999.0
2007-10-10 19:48:00,1.577,1.5775,1.577,1.5775,277599997.0
2007-10-10 19:49:00,1.5775,1.5776,1.5775,1.5775,6400000.0
2007-10-10 19:50:00,1.5775,1.5776,1.5775,1.5775,28000000.0
2007-10-10 19:51:00,1.5775,1.5775,1.5772,1.5772,188800000.0
2007-10-10 19:52:00,1.57725,1.5774,1.5771,1.5771,312199999.0
2007-10-10 19:53:00,1.57705,1.5772,1.577,1.5772,230099996.0
2007-10-10 19:54:00,1.5771,1.5772,1.57685,1.5772,684599996.0
2007-10-10 19:55:00,1.5773,1.5773,1.5769,1.5771,1137199997.0
2007-10-10 19:56:00,1.5771,1.579,1.5771,1.5788,921299996.0
2007-10-10 19:57:00,1.5789,1.5791,1.5783,1.5783,812599999.0
2007-10-10 19:58:00,1.5783,1.5785,1.5777,1.57775,790499998.0
2007-10-10 19:59:00,1.5777,1.5778,1.5769,1.5774,1357099993.0
2007-10-10 20:00:00,1.5774,1.5779,1.5773,1.5778,745600001.0
2007-10-10 20:01:00,1.5778,1.5779,1.5777,1.5779,418399999.0
2007-10-10 20:02:00,1.5779,1.5782,1.5779,1.57805,442599996.0
2007-10-10 20:03:00,1.57805,1.57805,1.5774,1.5776,133200000.0
2007-10-10 20:04:00,1.5778,1.5787,1.5778,1.5781,662799990.0
2007-10-10 20:05:00,1.5781,1.5785,1.5779,1.5785,723799993.0
2007-10-10 20:06:00,1.5785,1.5787,1.5782,1.5787,552099996.0
2007-10-10 20:07:00,1.5787,1.579,1.5786,1.579,367600001.0
2007-10-10 20:08:00,1.579,1.5799,1.579,1.5795,896499990.0
2007-10-10 20:09:00,1.5795,1.5795,1.5791,1.5792,551600001.0
2007-10-10 20:10:00,1.579,1.5797,1.5789,1.5795,738800000.0
2007-10-10 20:11:00,1.5795,1.5797,1.5795,1.5796,298199999.0
2007-10-10 20:12:00,1.5796,1.5798,1.5794,1.5795,503499998.0
2007-10-10 20:13:00,1.5794,1.5795,1.5789,1.5791,903899995.0
2007-10-10 20:14:00,1.5791,1.5794,1.5786,1.5791,1286200003.0
2007-10-10 20:15:00,1.5791,1.5792,1.5788,1.5789,718600003.0
2007-10-10 20:16:00,1.5789,1.5789,1.57875,1.5788,151200000.0
2007-10-10 20:17:00,1.5788,1.5788,1.5778,1.5782,568000003.0
2007-10-10 20:18:00,1.5782,1.5783,1.5778,1.5778,421500000.0
2007-10-10 20:19:00,1.578,1.578,1.5774,1.5776,782100000.0
2007-10-10 20:20:00,1.5776,1.5777,1.5771,1.5772,737399998.0
2007-10-10 20:21:00,1.5771,1.5773,1.5771,1.5773,71200000.0
2007-10-10 20:22:00,1.5773,1.5775,1.5772,1.5774,187300001.0
2007-10-10 20:23:00,1.5774,1.5774,1.5772,1.5773,121600000.0
2007-10-10 20:24:00,1.5773,1.5773,1.577,1.5771,206700000.0
2007-10-10 20:25:00,1.5771,1.5773,1.5769,1.5771,305700000.0
2007-10-10 20:26:00,1.5771,1.5777,1.5771,1.5776,425400000.0
2007-10-10 20:27:00,1.5776,1.5777,1.5774,1.5777,428799996.0
2007-10-10 20:28:00,1.5777,1.5777,1.5775,1.5777,409600004.0
2007-10-10 20:29:00,1.5776,1.5777,1.5774,1.5775,281689998.0
2007-10-10 20:30:00,1.5775,1.5775,1.5772,1.5773,308999999.0
2007-10-10 20:31:00,1.5773,1.5773,1.5771,1.5772,103200000.0
2007-10-10 20:32:00,1.5771,1.5771,1.5766,1.5767,592899997.0
2007-10-10 20:33:00,1.5767,1.5767,1.576,1.57605,575300001.0
2007-10-10 20:34:00,1.5761,1.5767,1.57605,1.5767,497499995.0
2007-10-10 20:35:00,1.5768,1.5769,1.5765,1.5767,284500003.0
2007-10-10 20:36:00,1.5766,1.5768,1.5766,1.5766,363199999.0
2007-10-10 20:37:00,1.5766,1.5766,1.5761,1.5764,580899993.0
2007-10-10 20:38:00,1.5764,1.5764,1.5762,1.5763,114400000.0
2007-10-10 20:39:00,1.5763,1.5763,1.576,1.5761,448899997.0
2007-10-10 20:40:00,1.5761,1.5763,1.5761,1.5763,88300000.0
2007-10-10 20:41:00,1.5762,1.5762,1.5757,1.57585,304600001.0
2007-10-10 20:42:00,1.57585,1.576,1.5757,1.5758,513599999.0
2007-10-10 20:43:00,1.5758,1.576,1.5755,1.5755,141900000.0
2007-10-10 20:44:00,1.5755,1.57575,1.5755,1.5756,197400000.0
2007-10-10 20:45:00,1.5756,1.5757,1.5753,1.5755,340600000.0
2007-10-10 20:46:00,1.5755,1.57555,1.5752,1.57555,102900000.0
2007-10-10 20:47:00,1.57555,1.5757,1.5755,1.5757,20700000.0
2007-10-10 20:48:00,1.5757,1.5757,1.5754,1.57565,59000000.0
2007-10-10 20:49:00,1.57565,1.5758,1.5756,1.5756,13700000.0
2007-10-10 20:50:00,1.5756,1.5756,1.5754,1.5756,42000000.0
2007-10-10 20:51:00,1.5756,1.5756,1.5755,1.5756,14800000.0
2007-10-10 20:52:00,1.5756,1.57565,1.5754,1.57565,18000000.0
2007-10-10 20:53:00,1.5755,1.5759,1.5755,1.5757,231500000.0
2007-10-10 20:54:00,1.57565,1.5757,1.57555,1.57555,140300001.0
2007-10-10 20:55:00,1.5756,1.5757,1.57545,1.5756,164500000.0
2007-10-10 20:56:00,1.5756,1.5756,1.5754,1.5754,48800000.0
2007-10-10 20:57:00,1.5754,1.5756,1.5753,1.5754,281100000.0
2007-10-10 20:58:00,1.5754,1.5756,1.5752,1.5755,274400003.0
2007-10-10 20:59:00,1.5755,1.5762,1.5755,1.57605,191200000.0
2007-10-10 21:00:00,1.57605,1.57625,1.5755,1.5756,431600001.0
2007-10-10 21:01:00,1.5756,1.5758,1.5756,1.5757,313400000.0
2007-10-10 21:02:00,1.5757,1.5757,1.5753,1.57555,154000000.0
2007-10-10 21:03:00,1.57535,1.5758,1.5753,1.5758,183999998.0
2007-10-10 21:04:00,1.5758,1.57635,1.5756,1.5758,383599999.0
2007-10-10 21:05:00,1.5758,1.5758,1.5756,1.5757,114700000.0
2007-10-10 21:06:00,1.5757,1.57585,1.5756,1.57585,71900000.0
2007-10-10 21:07:00,1.57585,1.57605,1.5756,1.57605,73800000.0
2007-10-10 21:08:00,1.5761,1.57615,1.5758,1.5758,234599998.0
2007-10-10 21:09:00,1.5759,1.576,1.5757,1.5757,580799994.0
2007-10-10 21:10:00,1.5757,1.5759,1.5757,1.5758,258799998.0
2007-10-10 21:11:00,1.5758,1.5759,1.5756,1.5759,396299996.0
2007-10-10 21:12:00,1.5759,1.5761,1.5759,1.5759,155200000.0
2007-10-10 21:13:00,1.5757,1.5758,1.5756,1.5757,212000000.0
2007-10-10 21:14:00,1.5756,1.5757,1.5755,1.5755,580800000.0
2007-10-10 21:15:00,1.5755,1.5756,1.57535,1.57535,263999999.0
2007-10-10 21:16:00,1.57535,1.5754,1.5752,1.5753,295999998.0
2007-10-10 21:17:00,1.5753,1.5753,1.5751,1.5751,176799999.0
2007-10-10 21:18:00,1.5751,1.5753,1.5751,1.5753,276699999.0
2007-10-10 21:19:00,1.5753,1.5756,1.5753,1.5756,192400000.0
2007-10-10 21:20:00,1.5754,1.5757,1.5754,1.5755,626200002.0
2007-10-10 21:21:00,1.5755,1.5755,1.5753,1.5753,212200000.0
2007-10-10 21:22:00,1.5753,1.5753,1.5747,1.5749,376800000.0
2007-10-10 21:23:00,1.5749,1.5749,1.5745,1.5747,265599999.0
2007-10-10 21:24:00,1.5745,1.57505,1.5745,1.5748,630700000.0
2007-10-10 21:25:00,1.5748,1.5748,1.5741,1.5747,171200000.0
2007-10-10 21:26:00,1.5747,1.5748,1.5744,1.5744,84500000.0
2007-10-10 21:27:00,1.5745,1.5746,1.5743,1.5743,344200000.0
2007-10-10 21:28:00,1.5743,1.5743,1.5742,1.5742,283900000.0
2007-10-10 21:29:00,1.5744,1.5744,1.5741,1.5742,654700001.0
2007-10-10 21:30:00,1.5743,1.57445,1.5737,1.5738,230300000.0
2007-10-10 21:31:00,1.5738,1.5741,1.5736,1.5736,501599991.0
2007-10-10 21:32:00,1.57365,1.57475,1.5736,1.57475,211300000.0
2007-10-10 21:33:00,1.57475,1.5749,1.57465,1.5747,200000000.0
2007-10-10 21:34:00,1.5746,1.5753,1.5746,1.5753,301300000.0
2007-10-10 21:35:00,1.5753,1.5753,1.5751,1.5751,279200000.0
2007-10-10 21:36:00,1.5751,1.5751,1.5746,1.5747,284399998.0
2007-10-10 21:37:00,1.5747,1.5748,1.5746,1.5748,200800000.0
2007-10-10 21:38:00,1.5748,1.575,1.5748,1.5748,160600000.0
2007-10-10 21:39:00,1.5749,1.5749,1.5746,1.5747,216499998.0
2007-10-10 21:40:00,1.5748,1.5754,1.5748,1.5752,369900000.0
2007-10-10 21:41:00,1.5753,1.5753,1.5751,1.5752,182300000.0
2007-10-10 21:42:00,1.5752,1.5755,1.5749,1.575,370200000.0
2007-10-10 21:43:00,1.575,1.5751,1.5744,1.5745,342099995.0
2007-10-10 21:44:00,1.5745,1.5749,1.5744,1.5746,472699999.0
2007-10-10 21:45:00,1.5746,1.5746,1.5745,1.5746,111100000.0
2007-10-10 21:46:00,1.5746,1.5746,1.5745,1.5746,33800000.0
2007-10-10 21:47:00,1.5746,1.5746,1.5743,1.57445,131499998.0
2007-10-10 21:48:00,1.57445,1.57445,1.57435,1.57445,2400000.0
2007-10-10 21:49:00,1.57445,1.5746,1.57425,1.5744,105400000.0
2007-10-10 21:50:00,1.5744,1.5748,1.5744,1.5748,108700000.0
2007-10-10 21:51:00,1.5748,1.5751,1.5746,1.5751,57600000.0
2007-10-10 21:52:00,1.5751,1.5752,1.5751,1.5752,12000000.0
2007-10-10 21:53:00,1.5752,1.5752,1.5751,1.5751,67000000.0
2007-10-10 21:54:00,1.57515,1.57525,1.57505,1.5752,36000000.0
2007-10-10 21:55:00,1.5751,1.57515,1.575,1.575,56000000.0
2007-10-10 21:56:00,1.575,1.5753,1.5748,1.57515,149099999.0
2007-10-10 21:57:00,1.5751,1.5755,1.575,1.5755,176399998.0
2007-10-10 21:58:00,1.5755,1.5757,1.5753,1.5755,75200002.0
2007-10-10 21:59:00,1.5755,1.5756,1.5753,1.5753,377299998.0
2007-10-10 22:00:00,1.5754,1.5761,1.5753,1.5761,335999999.0
2007-10-10 22:01:00,1.5761,1.5763,1.5761,1.5762,144000000.0
2007-10-10 22:02:00,1.5762,1.5762,1.576,1.576,24800000.0
2007-10-10 22:03:00,1.57605,1.57605,1.5757,1.5759,173199999.0
2007-10-10 22:04:00,1.57585,1.5759,1.5757,1.5758,220199999.0
2007-10-10 22:05:00,1.5758,1.576,1.5757,1.576,237600000.0
2007-10-10 22:06:00,1.576,1.576,1.5758,1.5759,160800000.0
2007-10-10 22:07:00,1.5758,1.5758,1.5753,1.5754,257000000.0
2007-10-10 22:08:00,1.5755,1.5756,1.5754,1.5754,132800000.0
2007-10-10 22:09:00,1.5754,1.5755,1.5752,1.5753,213400000.0
2007-10-10 22:10:00,1.5753,1.5753,1.5751,1.5752,120800000.0
2007-10-10 22:11:00,1.5751,1.5752,1.575,1.5751,88800000.0
2007-10-10 22:12:00,1.5751,1.5752,1.5751,1.5751,76800000.0
2007-10-10 22:13:00,1.5751,1.5756,1.5751,1.5756,154500000.0
2007-10-10 22:14:00,1.5755,1.5756,1.575,1.5752,187000000.0
2007-10-10 22:15:00,1.5751,1.5751,1.5751,1.5751,20100000.0
2007-10-10 22:16:00,1.5752,1.5752,1.5743,1.5743,92000000.0
2007-10-10 22:17:00,1.5743,1.5753,1.5743,1.5751,379900000.0
2007-10-10 22:18:00,1.5751,1.5754,1.575,1.5754,255400000.0
2007-10-10 22:19:00,1.5753,1.5756,1.5753,1.5756,40000000.0
2007-10-10 22:20:00,1.5755,1.5755,1.5754,1.5754,18400000.0
2007-10-10 22:21:00,1.5755,1.5755,1.5752,1.5752,110800000.0
2007-10-10 22:22:00,1.5753,1.5753,1.5749,1.575,131400000.0
2007-10-10 22:23:00,1.575,1.5752,1.575,1.5751,233200000.0
2007-10-10 22:24:00,1.5751,1.5751,1.5749,1.5749,74300000.0
2007-10-10 22:25:00,1.575,1.575,1.575,1.575,24000000.0
2007-10-10 22:26:00,1.575,1.575,1.575,1.575,32000000.0
2007-10-10 22:27:00,1.575,1.5755,1.575,1.5755,167600000.0
2007-10-10 22:28:00,1.5755,1.5755,1.5751,1.5752,60100000.0
2007-10-10 22:29:00,1.5752,1.5752,1.5751,1.5751,24800000.0
2007-10-10 22:30:00,1.5751,1.5752,1.5751,1.5752,18400000.0
2007-10-10 22:31:00,1.5752,1.5752,1.5751,1.5751,19200000.0
2007-10-10 22:32:00,1.5751,1.5752,1.5749,1.5749,42500000.0
2007-10-10 22:33:00,1.5749,1.5749,1.5744,1.5744,155700000.0
2007-10-10 22:34:00,1.5745,1.5747,1.5742,1.5743,269000000.0
2007-10-10 22:35:00,1.5743,1.5744,1.5743,1.5744,76000000.0
2007-10-10 22:36:00,1.5744,1.5744,1.5744,1.5744,12800000.0
2007-10-10 22:37:00,1.5744,1.5746,1.5744,1.5745,150400000.0
2007-10-10 22:38:00,1.5745,1.5748,1.5745,1.5746,70400000.0
2007-10-10 22:39:00,1.5746,1.5748,1.5743,1.5743,168200000.0
2007-10-10 22:40:00,1.5744,1.5753,1.5744,1.5752,53600000.0
2007-10-10 22:41:00,1.5752,1.5753,1.575,1.575,14400000.0
2007-10-10 22:42:00,1.575,1.5751,1.575,1.575,15200000.0
2007-10-10 22:43:00,1.575,1.575,1.5748,1.5748,44000000.0
2007-10-10 22:44:00,1.5748,1.5749,1.5747,1.5747,72800000.0
2007-10-10 22:45:00,1.5747,1.575,1.5745,1.5746,348800000.0
2007-10-10 22:46:00,1.5747,1.5748,1.5746,1.5748,48000000.0
2007-10-10 22:47:00,1.5748,1.5748,1.5747,1.5747,24800000.0
2007-10-10 22:48:00,1.5747,1.5747,1.5746,1.5746,15200000.0
2007-10-10 22:49:00,1.5746,1.5748,1.5745,1.5745,49600000.0
2007-10-10 22:50:00,1.5746,1.5746,1.5744,1.5745,52700000.0
2007-10-10 22:51:00,1.5745,1.5746,1.5743,1.5743,56200000.0
2007-10-10 22:52:00,1.5744,1.5746,1.5743,1.5746,197200000.0
2007-10-10 22:53:00,1.5746,1.5747,1.5746,1.5747,67100000.0
2007-10-10 22:54:00,1.5747,1.5747,1.5746,1.5746,34000000.0
2007-10-10 22:55:00,1.5746,1.5746,1.5746,1.5746,9600000.0
2007-10-10 22:56:00,1.5744,1.5746,1.5744,1.5745,66600000.0
2007-10-10 22:57:00,1.5745,1.5747,1.5745,1.5747,53800000.0
2007-10-10 22:58:00,1.5747,1.5747,1.5747,1.5747,5600000.0
2007-10-10 22:59:00,1.5747,1.5747,1.5743,1.5745,60800000.0
2007-10-10 23:00:00,1.5744,1.5745,1.5742,1.5743,92200000.0
2007-10-10 23:01:00,1.5746,1.5748,1.5746,1.5748,47600000.0
2007-10-10 23:02:00,1.5747,1.5754,1.5745,1.5752,167400000.0
2007-10-10 23:03:00,1.5752,1.5757,1.5747,1.5747,105200000.0
2007-10-10 23:04:00,1.5748,1.5755,1.5748,1.5754,46700000.0
2007-10-10 23:05:00,1.5753,1.5754,1.5745,1.5753,29000000.0
2007-10-10 23:06:00,1.5753,1.5754,1.5743,1.5751,150400000.0
2007-10-10 23:07:00,1.5751,1.5752,1.575,1.575,34500000.0
2007-10-10 23:08:00,1.5749,1.575,1.5749,1.575,15700000.0
2007-10-10 23:09:00,1.5749,1.575,1.5749,1.5749,16800000.0
2007-10-10 23:10:00,1.5749,1.5749,1.5747,1.5748,31400000.0
2007-10-10 23:11:00,1.5748,1.575,1.5742,1.5746,70300000.0
2007-10-10 23:12:00,1.5747,1.575,1.5746,1.5749,110700000.0
2007-10-10 23:13:00,1.5749,1.5751,1.5746,1.5748,63700000.0
2007-10-10 23:14:00,1.5748,1.5751,1.5745,1.5745,180400000.0
2007-10-10 23:15:00,1.5748,1.5752,1.5742,1.575,141000000.0
2007-10-10 23:16:00,1.575,1.575,1.575,1.575,13800000.0
2007-10-10 23:17:00,1.575,1.5751,1.5747,1.575,74900000.0
2007-10-10 23:18:00,1.575,1.5751,1.5743,1.5749,245600000.0
2007-10-10 23:19:00,1.5741,1.5749,1.5741,1.57485,46300000.0
2007-10-10 23:20:00,1.5742,1.5749,1.5742,1.5749,38300000.0
2007-10-10 23:21:00,1.5749,1.5754,1.5749,1.5753,132900000.0
2007-10-10 23:22:00,1.5753,1.5753,1.5749,1.5751,139400000.0
2007-10-10 23:23:00,1.5752,1.5752,1.5749,1.575,73200000.0
2007-10-10 23:24:00,1.5751,1.5751,1.575,1.57505,48000000.0
2007-10-10 23:25:00,1.5746,1.5754,1.5746,1.5754,135600000.0
2007-10-10 23:26:00,1.5754,1.5755,1.5752,1.5753,232500000.0
2007-10-10 23:27:00,1.5753,1.5753,1.5744,1.575,117700000.0
2007-10-10 23:28:00,1.575,1.5753,1.575,1.5752,50900000.0
2007-10-10 23:29:00,1.5753,1.5755,1.5753,1.5755,79100000.0
2007-10-10 23:30:00,1.5755,1.5755,1.5748,1.5752,152600000.0
2007-10-10 23:31:00,1.5752,1.5754,1.5751,1.5754,60100000.0
2007-10-10 23:32:00,1.5754,1.5759,1.5751,1.5758,185100000.0
2007-10-10 23:33:00,1.57575,1.5758,1.57575,1.5758,78800000.0
2007-10-10 23:34:00,1.5758,1.576,1.5757,1.5758,49200000.0
2007-10-10 23:35:00,1.5757,1.5758,1.5757,1.5757,20700000.0
2007-10-10 23:36:00,1.5757,1.5758,1.5755,1.5756,85000000.0
2007-10-10 23:37:00,1.5756,1.5758,1.5756,1.5758,47100000.0
2007-10-10 23:38:00,1.5758,1.5758,1.5757,1.5757,13600000.0
2007-10-10 23:39:00,1.5758,1.5759,1.5758,1.5758,12000000.0
2007-10-10 23:40:00,1.5756,1.5759,1.5756,1.5759,61700000.0
2007-10-10 23:41:00,1.5759,1.5759,1.5757,1.5757,37300000.0
2007-10-10 23:42:00,1.5757,1.576,1.5756,1.5759,69900000.0
2007-10-10 23:43:00,1.5759,1.5759,1.5759,1.5759,3200000.0
2007-10-10 23:44:00,1.5758,1.5759,1.5758,1.5758,48400000.0
2007-10-10 23:45:00,1.5759,1.5759,1.5756,1.5758,159700000.0
2007-10-10 23:46:00,1.5757,1.5759,1.5751,1.5755,349800000.0
2007-10-10 23:47:00,1.5755,1.5757,1.5751,1.5755,246700000.0
2007-10-10 23:48:00,1.5756,1.5761,1.5752,1.57605,297000000.0
2007-10-10 23:49:00,1.5757,1.57595,1.5756,1.5758,100200000.0
2007-10-10 23:50:00,1.5759,1.5759,1.5755,1.5757,69290001.0
2007-10-10 23:51:00,1.5757,1.5757,1.5756,1.5756,30000000.0
2007-10-10 23:52:00,1.5757,1.5757,1.5755,1.5756,85900000.0
2007-10-10 23:53:00,1.5754,1.5759,1.5754,1.5758,150700000.0
2007-10-10 23:54:00,1.5758,1.5762,1.5758,1.576,289500000.0
2007-10-10 23:55:00,1.576,1.5761,1.57585,1.576,76800000.0
2007-10-10 23:56:00,1.5761,1.5761,1.576,1.576,18500000.0
2007-10-10 23:58:00,1.576,1.576,1.576,1.576,8900000.0
2007-10-10 23:59:00,1.576,1.5761,1.576,1.5761,32300000.0
2007-10-11 00:00:00,1.5761,1.5764,1.5759,1.5764,139700000.0
2007-10-11 00:01:00,1.5764,1.5769,1.5764,1.5767,42300000.0
2007-10-11 00:02:00,1.5767,1.5767,1.5763,1.5766,108900000.0
2007-10-11 00:03:00,1.5765,1.5766,1.5763,1.5765,27800000.0
2007-10-11 00:04:00,1.5765,1.5765,1.5764,1.5765,13300000.0
2007-10-11 00:05:00,1.5764,1.5765,1.5764,1.5765,28200000.0
2007-10-11 00:06:00,1.5765,1.5765,1.5765,1.5765,5000000.0
2007-10-11 00:07:00,1.5765,1.5766,1.5765,1.5766,6600000.0
2007-10-11 00:08:00,1.5765,1.5766,1.5765,1.5766,23400000.0
2007-10-11 00:09:00,1.5765,1.5767,1.5761,1.5765,123699999.0
2007-10-11 00:10:00,1.5764,1.5767,1.57635,1.5764,117699999.0
2007-10-11 00:11:00,1.5765,1.5765,1.5763,1.5764,155900002.0
2007-10-11 00:12:00,1.5762,1.5762,1.5761,1.5762,29400000.0
2007-10-11 00:13:00,1.5762,1.5762,1.5758,1.5758,95900000.0
2007-10-11 00:14:00,1.5759,1.576,1.5759,1.576,98000000.0
2007-10-11 00:15:00,1.5758,1.5763,1.5758,1.5762,48000000.0
2007-10-11 00:16:00,1.5761,1.5762,1.5759,1.5762,65300000.0
2007-10-11 00:17:00,1.5759,1.5765,1.5759,1.576,153600001.0
2007-10-11 00:18:00,1.5763,1.57645,1.576,1.5762,49300000.0
2007-10-11 00:19:00,1.5764,1.5765,1.5763,1.5763,10400000.0
2007-10-11 00:20:00,1.57645,1.57645,1.576,1.5763,10100000.0
2007-10-11 00:21:00,1.5763,1.5765,1.5763,1.5763,23400000.0
2007-10-11 00:22:00,1.5765,1.5765,1.57635,1.57635,6900000.0
2007-10-11 00:23:00,1.5763,1.57635,1.5763,1.57635,1200000.0
2007-10-11 00:24:00,1.5763,1.57635,1.5763,1.5763,4600000.0
2007-10-11 00:25:00,1.5763,1.5765,1.576,1.5763,29000000.0
2007-10-11 00:26:00,1.5765,1.57665,1.576,1.5761,71900000.0
2007-10-11 00:27:00,1.5761,1.5763,1.5761,1.5762,19100000.0
2007-10-11 00:28:00,1.5763,1.5765,1.5761,1.5764,89800000.0
2007-10-11 00:29:00,1.5765,1.5765,1.5762,1.5763,46200000.0
2007-10-11 00:30:00,1.5765,1.5766,1.576,1.576,37400000.0
2007-10-11 00:31:00,1.5762,1.5762,1.5762,1.5762,6400000.0
2007-10-11 00:32:00,1.5762,1.5764,1.5762,1.5764,64500000.0
2007-10-11 00:33:00,1.5764,1.5765,1.5763,1.5763,20500000.0
2007-10-11 00:34:00,1.5763,1.5764,1.5761,1.5763,88700001.0
2007-10-11 00:35:00,1.5761,1.5762,1.5753,1.5754,182500000.0
2007-10-11 00:36:00,1.5753,1.5758,1.5753,1.5756,63400000.0
2007-10-11 00:37:00,1.5753,1.5757,1.5753,1.5756,125100000.0
2007-10-11 00:38:00,1.5755,1.5757,1.5754,1.5754,44800000.0
2007-10-11 00:39:00,1.5755,1.5755,1.5753,1.5755,46200000.0
2007-10-11 00:40:00,1.5753,1.5754,1.5752,1.5753,60100000.0
2007-10-11 00:41:00,1.5753,1.5757,1.5752,1.5753,197100000.0
2007-10-11 00:42:00,1.5753,1.5753,1.575,1.5752,103200000.0
2007-10-11 00:43:00,1.5752,1.5752,1.5751,1.5751,23800000.0
2007-10-11 00:44:00,1.5752,1.5754,1.5751,1.5752,44700000.0
2007-10-11 00:45:00,1.5753,1.5757,1.5753,1.5757,127700000.0
2007-10-11 00:46:00,1.5757,1.5757,1.5753,1.5754,217700000.0
2007-10-11 00:47:00,1.5755,1.5755,1.5753,1.5754,194100000.0
2007-10-11 00:48:00,1.5754,1.5755,1.5754,1.5754,191900000.0
2007-10-11 00:49:00,1.5753,1.5755,1.5751,1.5751,322500000.0
2007-10-11 00:50:00,1.5751,1.5751,1.5751,1.5751,8400000.0
2007-10-11 00:51:00,1.5751,1.5751,1.5751,1.5751,1600000.0
2007-10-11 00:52:00,1.5751,1.5753,1.575,1.575,91000000.0
2007-10-11 00:53:00,1.5751,1.5752,1.5751,1.5752,34500000.0
2007-10-11 00:54:00,1.5752,1.5754,1.5752,1.5753,75500000.0
2007-10-11 00:55:00,1.5752,1.5752,1.5751,1.5752,50400000.0
2007-10-11 00:56:00,1.5752,1.5753,1.5752,1.5752,65600000.0
2007-10-11 00:57:00,1.5752,1.5753,1.5751,1.5752,31300000.0
2007-10-11 00:58:00,1.5752,1.5756,1.5752,1.5756,37600000.0
2007-10-11 00:59:00,1.5754,1.5755,1.5751,1.5755,160500000.0
2007-10-11 01:00:00,1.5754,1.5754,1.575,1.5753,89899999.0
2007-10-11 01:01:00,1.5753,1.5754,1.5747,1.5748,322400001.0
2007-10-11 01:02:00,1.5748,1.5752,1.5747,1.5752,265500000.0
2007-10-11 01:03:00,1.5752,1.5752,1.5749,1.575,186000000.0
2007-10-11 01:04:00,1.575,1.5753,1.5749,1.5751,84199999.0
2007-10-11 01:05:00,1.575,1.57525,1.5749,1.5751,19600000.0
2007-10-11 01:06:00,1.5751,1.57555,1.5748,1.5754,153600000.0
2007-10-11 01:07:00,1.5752,1.5755,1.5748,1.5754,629099998.0
2007-10-11 01:08:00,1.5753,1.5758,1.5752,1.5756,141200000.0
2007-10-11 01:09:00,1.5756,1.5757,1.5754,1.5756,192700001.0
2007-10-11 01:10:00,1.5755,1.5758,1.5755,1.5758,30700000.0
2007-10-11 01:11:00,1.5758,1.576,1.5756,1.5757,90000000.0
2007-10-11 01:12:00,1.5757,1.5757,1.5753,1.5755,100000000.0
2007-10-11 01:13:00,1.5756,1.5759,1.5754,1.5758,114900000.0
2007-10-11 01:14:00,1.57575,1.5759,1.5754,1.5755,188499998.0
2007-10-11 01:15:00,1.5757,1.5757,1.5752,1.5752,67300000.0
2007-10-11 01:16:00,1.5752,1.5755,1.5752,1.5755,27200000.0
2007-10-11 01:17:00,1.5755,1.5757,1.5753,1.5757,78000000.0
2007-10-11 01:18:00,1.5754,1.5758,1.5754,1.5758,94800000.0
2007-10-11 01:19:00,1.5758,1.5759,1.5754,1.5755,119400000.0
2007-10-11 01:20:00,1.5755,1.5755,1.575,1.5755,140800000.0
2007-10-11 01:21:00,1.5754,1.5756,1.575,1.57535,191600000.0
2007-10-11 01:22:00,1.5755,1.5755,1.5752,1.5752,152200000.0
2007-10-11 01:23:00,1.5753,1.5755,1.575,1.575,63600000.0
2007-10-11 01:24:00,1.5752,1.5753,1.5748,1.5749,206170001.0
2007-10-11 01:25:00,1.575,1.5753,1.575,1.5753,25900000.0
2007-10-11 01:26:00,1.57525,1.5753,1.5749,1.57515,164800001.0
2007-10-11 01:27:00,1.57505,1.5752,1.5747,1.575,253470000.0
2007-10-11 01:28:00,1.5749,1.5751,1.5746,1.5746,181900000.0
2007-10-11 01:29:00,1.5747,1.5749,1.5744,1.5746,105400000.0
2007-10-11 01:30:00,1.5748,1.5748,1.5743,1.5746,91500000.0
2007-10-11 01:31:00,1.57455,1.5746,1.5743,1.5746,137299999.0
2007-10-11 01:32:00,1.5746,1.5747,1.5746,1.5747,44000000.0
2007-10-11 01:33:00,1.5747,1.5747,1.5747,1.5747,4800000.0
2007-10-11 01:34:00,1.57465,1.5748,1.57445,1.5748,91200000.0
2007-10-11 01:35:00,1.5747,1.5747,1.5744,1.5746,64800000.0
2007-10-11 01:36:00,1.5744,1.5747,1.5744,1.5747,4000000.0
2007-10-11 01:37:00,1.5744,1.5748,1.5744,1.5747,169499999.0
2007-10-11 01:38:00,1.5747,1.5747,1.5747,1.5747,25600000.0
2007-10-11 01:39:00,1.57465,1.57465,1.574,1.5742,211800000.0
2007-10-11 01:40:00,1.5742,1.5742,1.5738,1.574,141200000.0
2007-10-11 01:41:00,1.574,1.57425,1.5735,1.57425,170299999.0
2007-10-11 01:42:00,1.5744,1.5744,1.574,1.5743,232799998.0
2007-10-11 01:43:00,1.5744,1.5744,1.5739,1.5742,98700000.0
2007-10-11 01:44:00,1.5743,1.5745,1.5741,1.5743,196000000.0
2007-10-11 01:45:00,1.5743,1.5745,1.574,1.5741,174800000.0
2007-10-11 01:46:00,1.5741,1.5744,1.5739,1.5739,146600000.0
2007-10-11 01:47:00,1.5742,1.5743,1.5739,1.5743,47200000.0
2007-10-11 01:48:00,1.5743,1.5743,1.5735,1.5739,109000000.0
2007-10-11 01:49:00,1.5739,1.5744,1.5738,1.5743,185900000.0
2007-10-11 01:50:00,1.5743,1.5749,1.574,1.5748,309800001.0
2007-10-11 01:51:00,1.5747,1.5747,1.5743,1.5746,33100000.0
2007-10-11 01:52:00,1.5745,1.5746,1.5738,1.5743,391700000.0
2007-10-11 01:53:00,1.5743,1.5748,1.5743,1.5748,124700000.0
2007-10-11 01:54:00,1.57475,1.5748,1.5741,1.5742,327400000.0
2007-10-11 01:55:00,1.5741,1.5741,1.5738,1.57385,103800000.0
2007-10-11 01:56:00,1.57385,1.5741,1.5738,1.5738,95099999.0
2007-10-11 01:57:00,1.5741,1.5742,1.5739,1.5741,204700000.0
2007-10-11 01:58:00,1.5741,1.5741,1.5741,1.5741,24000000.0
2007-10-11 01:59:00,1.5741,1.5742,1.5738,1.5742,102300000.0
2007-10-11 02:00:00,1.5742,1.57425,1.5741,1.5741,17400000.0
2007-10-11 02:01:00,1.574,1.5741,1.5738,1.5741,163700000.0
2007-10-11 02:02:00,1.5741,1.57415,1.5738,1.57415,99800000.0
2007-10-11 02:03:00,1.57415,1.5744,1.5738,1.57435,95599998.0
2007-10-11 02:04:00,1.57435,1.57435,1.574,1.574,129400000.0
2007-10-11 02:05:00,1.574,1.5742,1.57395,1.574,103300000.0
2007-10-11 02:06:00,1.574,1.5743,1.5739,1.5743,245600000.0
2007-10-11 02:07:00,1.57425,1.57425,1.5732,1.57365,309600000.0
2007-10-11 02:08:00,1.5737,1.5739,1.5735,1.5737,260900001.0
2007-10-11 02:09:00,1.57365,1.57365,1.5735,1.5735,6300000.0
2007-10-11 02:10:00,1.5736,1.5736,1.5735,1.5736,32800000.0
2007-10-11 02:11:00,1.5736,1.5736,1.57305,1.57305,110200000.0
2007-10-11 02:12:00,1.57305,1.57305,1.5728,1.57295,170000000.0
2007-10-11 02:13:00,1.573,1.57305,1.57215,1.5724,209300000.0
2007-10-11 02:14:00,1.5724,1.5725,1.5721,1.5724,367600001.0
2007-10-11 02:15:00,1.5724,1.5725,1.5719,1.572,213700000.0
2007-10-11 02:16:00,1.572,1.5722,1.5719,1.57195,240800000.0
2007-10-11 02:17:00,1.572,1.5726,1.5719,1.5726,192000000.0
2007-10-11 02:18:00,1.5726,1.5733,1.5725,1.5731,436100000.0
2007-10-11 02:19:00,1.5731,1.5733,1.5731,1.5733,60100000.0
2007-10-11 02:20:00,1.5733,1.5738,1.5729,1.5732,231300000.0
2007-10-11 02:21:00,1.5732,1.5733,1.57315,1.5733,26000000.0
2007-10-11 02:22:00,1.5732,1.5733,1.5731,1.5732,48300000.0
2007-10-11 02:23:00,1.5732,1.5735,1.5731,1.5732,69200000.0
2007-10-11 02:24:00,1.5733,1.5734,1.573,1.5733,80100000.0
2007-10-11 02:25:00,1.5733,1.5733,1.5731,1.57315,35800000.0
2007-10-11 02:26:00,1.5732,1.5734,1.573,1.5734,106000000.0
2007-10-11 02:27:00,1.5734,1.5734,1.5732,1.5732,85600000.0
2007-10-11 02:28:00,1.5732,1.5732,1.5732,1.5732,8000000.0
2007-10-11 02:29:00,1.5732,1.5734,1.5732,1.5734,52800000.0
2007-10-11 02:30:00,1.5732,1.5735,1.573,1.5732,110800000.0
2007-10-11 02:31:00,1.573,1.5731,1.57275,1.5729,102300000.0
2007-10-11 02:32:00,1.5729,1.5729,1.5727,1.5729,15600000.0
2007-10-11 02:33:00,1.5729,1.5729,1.5729,1.5729,32000000.0
2007-10-11 02:34:00,1.5729,1.5729,1.5724,1.5727,195900000.0
2007-10-11 02:35:00,1.5727,1.573,1.5722,1.5725,516800000.0
2007-10-11 02:36:00,1.5724,1.5724,1.5722,1.5724,105900000.0
2007-10-11 02:37:00,1.5724,1.5725,1.5723,1.5725,80400000.0
2007-10-11 02:38:00,1.5724,1.5725,1.5723,1.5723,62600000.0
2007-10-11 02:39:00,1.5723,1.5723,1.5719,1.5722,239700000.0
2007-10-11 02:40:00,1.5722,1.5725,1.5721,1.5725,327000000.0
2007-10-11 02:41:00,1.5725,1.5726,1.57235,1.5724,81500000.0
2007-10-11 02:42:00,1.5725,1.5729,1.5725,1.5727,106000000.0
2007-10-11 02:43:00,1.5728,1.573,1.5726,1.5727,108400000.0
2007-10-11 02:44:00,1.5727,1.5727,1.5725,1.5725,49900000.0
2007-10-11 02:45:00,1.5726,1.5729,1.5725,1.57285,205000000.0
2007-10-11 02:46:00,1.573,1.573,1.5726,1.5727,163200000.0
2007-10-11 02:47:00,1.5726,1.5729,1.5726,1.5729,24000000.0
2007-10-11 02:48:00,1.5728,1.5729,1.57265,1.5729,70400000.0
2007-10-11 02:49:00,1.5729,1.5729,1.5729,1.5729,25600000.0
2007-10-11 02:50:00,1.57285,1.5735,1.5728,1.5733,227800000.0
2007-10-11 02:51:00,1.5734,1.574,1.573,1.57365,304300000.0
2007-10-11 02:52:00,1.5736,1.574,1.57345,1.5738,203700000.0
2007-10-11 02:53:00,1.5737,1.574,1.5737,1.574,130200000.0
2007-10-11 02:54:00,1.5739,1.5741,1.5732,1.5732,151300000.0
2007-10-11 02:55:00,1.5732,1.5738,1.5732,1.5737,413100000.0
2007-10-11 02:56:00,1.5738,1.5739,1.5735,1.5739,131600000.0
2007-10-11 02:57:00,1.5737,1.5739,1.5734,1.5735,137000000.0
2007-10-11 02:58:00,1.5735,1.5738,1.573,1.5731,204400000.0
2007-10-11 02:59:00,1.5731,1.5731,1.5726,1.5728,223000000.0
2007-10-11 03:00:00,1.5729,1.573,1.5728,1.5728,43600000.0
2007-10-11 03:01:00,1.5729,1.5731,1.5727,1.5731,203200000.0
2007-10-11 03:02:00,1.5732,1.5733,1.573,1.5732,106800000.0
2007-10-11 03:03:00,1.5733,1.5735,1.573,1.5733,118400000.0
2007-10-11 03:04:00,1.5733,1.5734,1.5731,1.5733,70500000.0
2007-10-11 03:05:00,1.5733,1.5734,1.573,1.5731,176000000.0
2007-10-11 03:06:00,1.5729,1.573,1.5725,1.5729,205000000.0
2007-10-11 03:07:00,1.5729,1.573,1.5726,1.5729,123400000.0
2007-10-11 03:08:00,1.573,1.573,1.5729,1.573,16800000.0
2007-10-11 03:09:00,1.573,1.5731,1.5729,1.5731,69200000.0
2007-10-11 03:10:00,1.5731,1.5733,1.5731,1.5731,43600000.0
2007-10-11 03:11:00,1.5731,1.5733,1.573,1.5732,192100000.0
2007-10-11 03:12:00,1.5731,1.5734,1.57305,1.5732,63300000.0
2007-10-11 03:13:00,1.5732,1.5734,1.5732,1.5732,71200000.0
2007-10-11 03:14:00,1.5732,1.57375,1.5729,1.57375,361399997.0
2007-10-11 03:15:00,1.5739,1.5739,1.5722,1.5722,168400000.0
2007-10-11 03:16:00,1.5724,1.5731,1.5721,1.5729,332100000.0
2007-10-11 03:17:00,1.5729,1.5731,1.5726,1.5728,203800000.0
2007-10-11 03:18:00,1.5728,1.5728,1.5723,1.5728,311600000.0
2007-10-11 03:19:00,1.5728,1.5728,1.5722,1.5723,156000000.0
2007-10-11 03:20:00,1.5723,1.5725,1.5719,1.5719,268900000.0
2007-10-11 03:21:00,1.57185,1.5721,1.57145,1.5716,317300000.0
2007-10-11 03:22:00,1.5716,1.5718,1.5714,1.5718,94300000.0
2007-10-11 03:23:00,1.5719,1.5719,1.5716,1.5717,131300000.0
2007-10-11 03:24:00,1.5717,1.5717,1.5716,1.57165,106700000.0
2007-10-11 03:25:00,1.57165,1.5719,1.5716,1.57185,163100000.0
2007-10-11 03:26:00,1.5719,1.57195,1.5717,1.5718,126700000.0
2007-10-11 03:27:00,1.5718,1.5719,1.5713,1.5715,285200000.0
2007-10-11 03:28:00,1.5714,1.5717,1.571,1.5715,320700000.0
2007-10-11 03:29:00,1.5712,1.5722,1.5709,1.5709,158900000.0
2007-10-11 03:30:00,1.5709,1.5739,1.5709,1.5719,601599999.0
2007-10-11 03:31:00,1.572,1.5741,1.5715,1.5741,377100000.0
2007-10-11 03:32:00,1.5742,1.5753,1.5742,1.5746,259200000.0
2007-10-11 03:33:00,1.5746,1.5748,1.573,1.5735,544800000.0
2007-10-11 03:34:00,1.5735,1.5741,1.5735,1.5738,470500000.0
2007-10-11 03:35:00,1.5737,1.5745,1.5735,1.5745,414100000.0
2007-10-11 03:36:00,1.5743,1.57495,1.5741,1.5743,396500000.0
2007-10-11 03:37:00,1.5743,1.5748,1.574,1.57455,494900000.0
2007-10-11 03:38:00,1.5745,1.575,1.5744,1.5747,452699999.0
2007-10-11 03:39:00,1.5748,1.5748,1.5739,1.5747,428000000.0
2007-10-11 03:40:00,1.5747,1.5748,1.5745,1.5748,338000000.0
2007-10-11 03:41:00,1.5748,1.5748,1.5745,1.5746,258500000.0
2007-10-11 03:42:00,1.5746,1.5747,1.5743,1.5743,397100000.0
2007-10-11 03:43:00,1.5743,1.5745,1.574,1.5744,450100000.0
2007-10-11 03:44:00,1.5744,1.5749,1.5741,1.5749,461500000.0
2007-10-11 03:45:00,1.5749,1.5749,1.5744,1.5744,359700000.0
2007-10-11 03:46:00,1.5746,1.5746,1.5744,1.5746,193000000.0
2007-10-11 03:47:00,1.5746,1.5747,1.57445,1.5747,111600000.0
2007-10-11 03:48:00,1.5747,1.57505,1.5747,1.5749,90000000.0
2007-10-11 03:49:00,1.57495,1.5751,1.5748,1.5751,94000000.0
2007-10-11 03:50:00,1.5751,1.5752,1.575,1.5752,28800000.0
2007-10-11 03:51:00,1.5752,1.57525,1.57475,1.57475,129200000.0
2007-10-11 03:52:00,1.57475,1.5748,1.5745,1.5745,108400000.0
2007-10-11 03:53:00,1.5745,1.57465,1.5745,1.57465,28400000.0
2007-10-11 03:54:00,1.5746,1.57475,1.5746,1.57465,73600000.0
2007-10-11 03:55:00,1.57465,1.5747,1.5745,1.5745,74800000.0
2007-10-11 03:56:00,1.5745,1.5748,1.5745,1.5748,72400000.0
2007-10-11 03:57:00,1.5747,1.5749,1.5747,1.5749,73900000.0
2007-10-11 03:58:00,1.5749,1.57525,1.5749,1.57505,66000000.0
2007-10-11 03:59:00,1.57505,1.57505,1.575,1.575,12800000.0
2007-10-11 04:00:00,1.575,1.57525,1.5749,1.5751,125600000.0
2007-10-11 04:01:00,1.5751,1.5753,1.5751,1.57525,152000000.0
2007-10-11 04:02:00,1.5753,1.5753,1.5751,1.5751,138500000.0
2007-10-11 04:03:00,1.5751,1.5754,1.575,1.5752,134700000.0
2007-10-11 04:04:00,1.5752,1.5754,1.5752,1.5753,110400000.0
2007-10-11 04:05:00,1.5753,1.57545,1.5752,1.5754,131700000.0
2007-10-11 04:06:00,1.5754,1.5754,1.5754,1.5754,66400000.0
2007-10-11 04:07:00,1.5754,1.5755,1.5752,1.5753,143199999.0
2007-10-11 04:08:00,1.5753,1.5753,1.575,1.5751,33100000.0
2007-10-11 04:09:00,1.5751,1.5752,1.5751,1.5751,15200000.0
2007-10-11 04:10:00,1.5752,1.5753,1.5751,1.5751,32000000.0
2007-10-11 04:11:00,1.5751,1.5752,1.5751,1.5752,29600000.0
2007-10-11 04:12:00,1.5752,1.5752,1.5749,1.5751,234300000.0
2007-10-11 04:13:00,1.575,1.5755,1.575,1.5751,230500000.0
2007-10-11 04:14:00,1.5751,1.5752,1.5751,1.5751,13600000.0
2007-10-11 04:15:00,1.5752,1.57555,1.575,1.57555,448599996.0
2007-10-11 04:16:00,1.57555,1.57555,1.5754,1.57555,67200000.0
2007-10-11 04:17:00,1.57555,1.57575,1.5752,1.5754,273600000.0
2007-10-11 04:18:00,1.5754,1.5758,1.5753,1.5755,260000000.0
2007-10-11 04:19:00,1.5755,1.5755,1.57535,1.5754,123200000.0
2007-10-11 04:20:00,1.5754,1.5755,1.5752,1.5754,290200000.0
2007-10-11 04:21:00,1.5753,1.5754,1.575,1.5751,199900000.0
2007-10-11 04:22:00,1.5751,1.5751,1.5749,1.575,343199999.0
2007-10-11 04:23:00,1.575,1.575,1.5743,1.5745,417099999.0
2007-10-11 04:24:00,1.5746,1.5747,1.5744,1.5745,319400000.0
2007-10-11 04:25:00,1.5746,1.5748,1.5744,1.5748,224100000.0
2007-10-11 04:26:00,1.5748,1.5752,1.5748,1.5748,294400000.0
2007-10-11 04:27:00,1.5747,1.575,1.5747,1.5748,202800000.0
2007-10-11 04:28:00,1.57485,1.575,1.5748,1.5749,110800000.0
2007-10-11 04:29:00,1.5749,1.5751,1.5748,1.5751,122200000.0
2007-10-11 04:30:00,1.575,1.5752,1.57495,1.5751,254500000.0
2007-10-11 04:31:00,1.5752,1.5752,1.5748,1.57485,124300000.0
2007-10-11 04:32:00,1.5749,1.5751,1.5749,1.57505,144500000.0
2007-10-11 04:33:00,1.57505,1.5751,1.5749,1.575,158400000.0
2007-10-11 04:34:00,1.5751,1.5751,1.57505,1.5751,26600000.0
2007-10-11 04:35:00,1.5751,1.5751,1.5749,1.57495,94200000.0
2007-10-11 04:36:00,1.575,1.5751,1.5748,1.5749,261600000.0
2007-10-11 04:37:00,1.5749,1.575,1.5748,1.5749,119400000.0
2007-10-11 04:38:00,1.575,1.575,1.575,1.575,7200000.0
2007-10-11 04:39:00,1.575,1.575,1.5749,1.575,71699999.0
2007-10-11 04:40:00,1.575,1.575,1.57475,1.5749,82700000.0
2007-10-11 04:41:00,1.5749,1.5749,1.57485,1.5749,61400000.0
2007-10-11 04:42:00,1.5749,1.5751,1.5749,1.575,181600000.0
2007-10-11 04:43:00,1.575,1.5751,1.5747,1.5747,220400000.0
2007-10-11 04:44:00,1.5748,1.5749,1.5747,1.5748,127700000.0
2007-10-11 04:45:00,1.5748,1.5749,1.5748,1.5749,99200000.0
2007-10-11 04:46:00,1.5749,1.575,1.5748,1.575,102400000.0
2007-10-11 04:47:00,1.575,1.5751,1.5746,1.5751,111900000.0
2007-10-11 04:48:00,1.5751,1.5751,1.575,1.5751,64400000.0
2007-10-11 04:49:00,1.5751,1.5753,1.5749,1.5752,185700000.0
2007-10-11 04:50:00,1.5752,1.5753,1.575,1.575,308800000.0
2007-10-11 04:51:00,1.575,1.575,1.5747,1.5747,252700000.0
2007-10-11 04:52:00,1.5748,1.5749,1.5747,1.5749,211000000.0
2007-10-11 04:53:00,1.5749,1.57505,1.5746,1.5749,209400000.0
2007-10-11 04:54:00,1.575,1.575,1.5749,1.5749,35600000.0
2007-10-11 04:55:00,1.5749,1.575,1.5748,1.5749,106100000.0
2007-10-11 04:56:00,1.5749,1.575,1.5748,1.575,126000000.0
2007-10-11 04:57:00,1.575,1.5751,1.5749,1.575,124800000.0
2007-10-11 04:58:00,1.575,1.5751,1.5749,1.575,72800000.0
2007-10-11 04:59:00,1.575,1.575,1.5749,1.575,135600000.0
2007-10-11 05:00:00,1.575,1.5751,1.5749,1.575,177600000.0
2007-10-11 05:01:00,1.5751,1.5751,1.5749,1.575,107600000.0
2007-10-11 05:02:00,1.575,1.575,1.575,1.575,12800000.0
2007-10-11 05:03:00,1.575,1.5752,1.57485,1.5749,88600000.0
2007-10-11 05:04:00,1.57485,1.5751,1.5747,1.5749,204500000.0
2007-10-11 05:05:00,1.5749,1.5751,1.5748,1.575,196000000.0
2007-10-11 05:06:00,1.575,1.5752,1.5748,1.5751,284900000.0
2007-10-11 05:07:00,1.5751,1.5751,1.57495,1.575,73200000.0
2007-10-11 05:09:00,1.575,1.575,1.57485,1.575,124100000.0
2007-10-11 05:10:00,1.5749,1.575,1.5749,1.57495,79700000.0
2007-10-11 05:11:00,1.5751,1.5751,1.5751,1.5751,4800000.0
2007-10-11 05:12:00,1.5751,1.5752,1.575,1.575,177400000.0
2007-10-11 05:13:00,1.57495,1.575,1.57495,1.575,34200000.0
2007-10-11 05:14:00,1.575,1.5752,1.575,1.5752,57200000.0
2007-10-11 05:15:00,1.5752,1.5752,1.5751,1.5752,58500000.0
2007-10-11 05:16:00,1.5752,1.5752,1.5751,1.57515,55900000.0
2007-10-11 05:17:00,1.57515,1.5753,1.5751,1.5752,125600000.0
2007-10-11 05:18:00,1.5752,1.5753,1.575,1.5752,141300000.0
2007-10-11 05:19:00,1.5751,1.5752,1.575,1.575,71300000.0
2007-10-11 05:20:00,1.575,1.575,1.575,1.575,30400000.0
2007-10-11 05:21:00,1.5751,1.5752,1.575,1.575,64000000.0
2007-10-11 05:22:00,1.575,1.5752,1.575,1.5751,116200000.0
2007-10-11 05:23:00,1.5751,1.5754,1.5751,1.5754,164800000.0
2007-10-11 05:24:00,1.5754,1.5755,1.5753,1.5753,101400000.0
2007-10-11 05:25:00,1.5753,1.5754,1.57525,1.57525,84400000.0
2007-10-11 05:26:00,1.57525,1.5754,1.5752,1.5752,172800000.0
2007-10-11 05:27:00,1.5752,1.5752,1.5747,1.5747,352400000.0
2007-10-11 05:28:00,1.5747,1.5747,1.5744,1.5746,479200000.0
2007-10-11 05:29:00,1.5747,1.5749,1.5744,1.57475,127900000.0
2007-10-11 05:30:00,1.5749,1.575,1.5747,1.5748,303000000.0
2007-10-11 05:31:00,1.5749,1.5751,1.5746,1.5746,401800000.0
2007-10-11 05:32:00,1.5749,1.5753,1.5747,1.5747,265400000.0
2007-10-11 05:33:00,1.575,1.5751,1.575,1.5751,27200000.0
2007-10-11 05:34:00,1.5751,1.5753,1.5749,1.5753,191800000.0
2007-10-11 05:35:00,1.5752,1.5753,1.575,1.5751,169900000.0
2007-10-11 05:36:00,1.5751,1.5753,1.5751,1.5753,236400000.0
2007-10-11 05:37:00,1.5753,1.5755,1.575,1.5752,247200000.0
2007-10-11 05:38:00,1.5753,1.5753,1.5749,1.5751,194999999.0
2007-10-11 05:39:00,1.5751,1.5751,1.5748,1.5748,158900000.0
2007-10-11 05:40:00,1.5749,1.575,1.5747,1.57475,233400000.0
2007-10-11 05:41:00,1.5747,1.5749,1.5745,1.57455,119200000.0
2007-10-11 05:42:00,1.5746,1.5746,1.57395,1.57395,275900000.0
2007-10-11 05:43:00,1.574,1.5742,1.5738,1.5742,287900000.0
2007-10-11 05:44:00,1.57425,1.5744,1.574,1.5741,340400000.0
2007-10-11 05:45:00,1.5742,1.5744,1.5742,1.5742,97600000.0
2007-10-11 05:46:00,1.5742,1.5742,1.5738,1.5739,307799999.0
2007-10-11 05:47:00,1.5739,1.5743,1.57365,1.5737,330800000.0
2007-10-11 05:48:00,1.5737,1.5739,1.5736,1.5738,62000000.0
2007-10-11 05:49:00,1.5736,1.5739,1.5734,1.5734,204700000.0
2007-10-11 05:50:00,1.5735,1.5738,1.5733,1.5738,218199998.0
2007-10-11 05:51:00,1.5737,1.574,1.5734,1.5736,428700000.0
2007-10-11 05:52:00,1.5734,1.5735,1.573,1.5733,269900000.0
2007-10-11 05:53:00,1.5733,1.5734,1.5733,1.5734,78000000.0
2007-10-11 05:54:00,1.5734,1.5735,1.5732,1.5735,120000000.0
2007-10-11 05:55:00,1.5735,1.5735,1.5734,1.5734,119600000.0
2007-10-11 05:56:00,1.5733,1.574,1.5733,1.5738,169200000.0
2007-10-11 05:57:00,1.5739,1.5739,1.5737,1.5737,84400000.0
2007-10-11 05:58:00,1.5738,1.5738,1.5738,1.5738,14400000.0
2007-10-11 05:59:00,1.5738,1.574,1.5738,1.5739,219799999.0
2007-10-11 06:00:00,1.574,1.5743,1.5739,1.5742,131500000.0
2007-10-11 06:01:00,1.5742,1.5743,1.574,1.5742,113200000.0
2007-10-11 06:02:00,1.5742,1.5742,1.574,1.5741,196399997.0
2007-10-11 06:03:00,1.5741,1.5742,1.5739,1.5741,146199999.0
2007-10-11 06:04:00,1.5739,1.5742,1.5739,1.5742,48500000.0
2007-10-11 06:05:00,1.57415,1.57415,1.5739,1.574,116200000.0
2007-10-11 06:06:00,1.5741,1.5741,1.574,1.574,21200000.0
2007-10-11 06:07:00,1.574,1.5741,1.574,1.5741,104800000.0
2007-10-11 06:08:00,1.5742,1.5743,1.57405,1.5742,142200000.0
2007-10-11 06:09:00,1.5742,1.5742,1.5737,1.5741,338199999.0
2007-10-11 06:10:00,1.5741,1.5741,1.5741,1.5741,11000000.0
2007-10-11 06:11:00,1.5741,1.5741,1.5739,1.574,213600000.0
2007-10-11 06:12:00,1.574,1.5742,1.5739,1.5741,289599999.0
2007-10-11 06:13:00,1.5741,1.5741,1.5737,1.5739,100999998.0
2007-10-11 06:14:00,1.5739,1.574,1.5737,1.5739,123500000.0
2007-10-11 06:15:00,1.5739,1.5741,1.5739,1.5741,83900000.0
2007-10-11 06:16:00,1.5741,1.5741,1.5741,1.5741,7200000.0
2007-10-11 06:17:00,1.5741,1.5741,1.574,1.574,39600000.0
2007-10-11 06:18:00,1.5741,1.5744,1.574,1.5742,217399998.0
2007-10-11 06:19:00,1.5742,1.5745,1.5742,1.57445,256000000.0
2007-10-11 06:20:00,1.5746,1.5747,1.5744,1.5746,210000000.0
2007-10-11 06:21:00,1.5746,1.5746,1.5742,1.5742,116900000.0
2007-10-11 06:22:00,1.5743,1.5745,1.5742,1.5743,171200000.0
2007-10-11 06:23:00,1.5743,1.5743,1.5743,1.5743,12800000.0
2007-10-11 06:24:00,1.5743,1.5743,1.5742,1.5743,53600000.0
2007-10-11 06:25:00,1.5742,1.5743,1.5742,1.5742,36000000.0
2007-10-11 06:26:00,1.5743,1.5743,1.5742,1.5742,20800000.0
2007-10-11 06:27:00,1.5742,1.5742,1.5741,1.5742,22000000.0
2007-10-11 06:28:00,1.5742,1.5744,1.5742,1.5744,183000000.0
2007-10-11 06:29:00,1.5744,1.5746,1.5741,1.57445,207700000.0
2007-10-11 06:30:00,1.5745,1.5746,1.5743,1.5746,188000000.0
2007-10-11 06:31:00,1.5746,1.5748,1.5745,1.5746,113200000.0
2007-10-11 06:32:00,1.5747,1.5747,1.5744,1.5746,106800000.0
2007-10-11 06:33:00,1.5746,1.5747,1.57425,1.57445,214700000.0
2007-10-11 06:34:00,1.5745,1.5745,1.5741,1.5742,179000000.0
2007-10-11 06:35:00,1.5742,1.5743,1.5741,1.5741,175900000.0
2007-10-11 06:36:00,1.5741,1.5746,1.5741,1.5746,162500000.0
2007-10-11 06:37:00,1.5746,1.5746,1.5742,1.5744,192500000.0
2007-10-11 06:38:00,1.5746,1.5746,1.5742,1.5745,197200000.0
2007-10-11 06:39:00,1.5745,1.5745,1.5743,1.5745,159700000.0
2007-10-11 06:40:00,1.5745,1.5745,1.5743,1.5744,213100000.0
2007-10-11 06:41:00,1.5744,1.5745,1.5742,1.5745,193600000.0
2007-10-11 06:42:00,1.5745,1.5746,1.5743,1.5746,250200000.0
2007-10-11 06:43:00,1.5746,1.5746,1.5741,1.5744,212600000.0
2007-10-11 06:44:00,1.5744,1.5745,1.574,1.57435,255600000.0
2007-10-11 06:45:00,1.57435,1.5745,1.5743,1.5744,144100000.0
2007-10-11 06:46:00,1.5744,1.5745,1.5744,1.5744,61400000.0
2007-10-11 06:47:00,1.57435,1.57445,1.5741,1.5742,234900000.0
2007-10-11 06:48:00,1.57415,1.5743,1.57405,1.5742,161600000.0
2007-10-11 06:49:00,1.5742,1.5744,1.57415,1.5742,158200000.0
2007-10-11 06:50:00,1.5742,1.57435,1.5741,1.57435,262000000.0
2007-10-11 06:51:00,1.5743,1.5748,1.5743,1.5748,206700000.0
2007-10-11 06:52:00,1.57475,1.57475,1.5745,1.5746,247600000.0
2007-10-11 06:53:00,1.5747,1.5751,1.5743,1.5745,442200000.0
2007-10-11 06:54:00,1.5746,1.5746,1.5741,1.5741,258700000.0
2007-10-11 06:55:00,1.5742,1.5746,1.57415,1.5744,68800000.0
2007-10-11 06:56:00,1.5746,1.5746,1.5744,1.5745,45300000.0
2007-10-11 06:57:00,1.5745,1.5745,1.5744,1.5745,46800000.0
2007-10-11 06:58:00,1.5744,1.5744,1.5741,1.5743,280500000.0
2007-10-11 06:59:00,1.5743,1.5745,1.5738,1.57395,373800000.0
2007-10-11 07:00:00,1.57395,1.57395,1.5734,1.5737,542500000.0
2007-10-11 07:01:00,1.5737,1.574,1.5736,1.5739,354400000.0
2007-10-11 07:02:00,1.5739,1.574,1.5734,1.5739,545099999.0
2007-10-11 07:03:00,1.5739,1.574,1.57375,1.574,188800000.0
2007-10-11 07:04:00,1.574,1.574,1.57365,1.57365,73200000.0
2007-10-11 07:05:00,1.57365,1.5738,1.5734,1.57375,260100000.0
2007-10-11 07:06:00,1.5737,1.5741,1.5735,1.57405,202700000.0
2007-10-11 07:07:00,1.57405,1.5744,1.57405,1.5744,224400000.0
2007-10-11 07:08:00,1.5744,1.5747,1.5744,1.5745,428000000.0
2007-10-11 07:09:00,1.5745,1.5748,1.5745,1.5748,87600000.0
2007-10-11 07:10:00,1.5748,1.5748,1.5741,1.5744,325599996.0
2007-10-11 07:11:00,1.5744,1.5744,1.5739,1.5739,48900000.0
2007-10-11 07:12:00,1.57385,1.5742,1.5737,1.574,152300000.0
2007-10-11 07:13:00,1.574,1.5741,1.574,1.574,148900000.0
2007-10-11 07:14:00,1.57415,1.5742,1.574,1.5741,97900000.0
2007-10-11 07:15:00,1.57415,1.5744,1.5736,1.5739,139300000.0
2007-10-11 07:16:00,1.5739,1.57405,1.5739,1.574,49900000.0
2007-10-11 07:17:00,1.574,1.5744,1.574,1.57435,75900000.0
2007-10-11 07:18:00,1.57435,1.5745,1.57415,1.57445,113700000.0
2007-10-11 07:19:00,1.57445,1.57445,1.5739,1.57405,191700000.0
2007-10-11 07:20:00,1.57405,1.5742,1.5739,1.57395,66600000.0
2007-10-11 07:21:00,1.574,1.5741,1.57385,1.574,123800000.0
2007-10-11 07:22:00,1.574,1.57445,1.57395,1.5744,334100000.0
2007-10-11 07:23:00,1.5744,1.5746,1.5744,1.5745,100900000.0
2007-10-11 07:24:00,1.5745,1.57495,1.5745,1.57485,77900000.0
2007-10-11 07:25:00,1.57485,1.575,1.5746,1.575,305700001.0
2007-10-11 07:26:00,1.575,1.57515,1.5748,1.5748,84800000.0
2007-10-11 07:27:00,1.575,1.5752,1.5745,1.5747,350400001.0
2007-10-11 07:28:00,1.57465,1.5748,1.5743,1.5747,148400000.0
2007-10-11 07:29:00,1.5747,1.57505,1.5744,1.5747,145100000.0
2007-10-11 07:30:00,1.5747,1.5747,1.5744,1.5745,56300000.0
2007-10-11 07:31:00,1.5745,1.5745,1.57415,1.5742,112000000.0
2007-10-11 07:32:00,1.5741,1.5745,1.5741,1.5745,102400000.0
2007-10-11 07:33:00,1.5745,1.5745,1.5743,1.5744,51200000.0
2007-10-11 07:34:00,1.5744,1.5746,1.5744,1.5746,71600000.0
2007-10-11 07:35:00,1.5747,1.5747,1.5741,1.5742,201600000.0
2007-10-11 07:36:00,1.5742,1.5742,1.574,1.5741,85400000.0
2007-10-11 07:37:00,1.5741,1.5741,1.574,1.574,166800000.0
2007-10-11 07:38:00,1.574,1.5746,1.5739,1.5739,281800000.0
2007-10-11 07:39:00,1.5741,1.5746,1.5741,1.5745,191999999.0
2007-10-11 07:40:00,1.5745,1.5746,1.5744,1.5746,195900000.0
2007-10-11 07:41:00,1.5746,1.575,1.5745,1.5748,362900000.0
2007-10-11 07:42:00,1.5748,1.5749,1.5746,1.5749,288000000.0
2007-10-11 07:43:00,1.5749,1.5751,1.5748,1.5749,323200000.0
2007-10-11 07:44:00,1.5748,1.575,1.5748,1.5749,184600000.0
2007-10-11 07:45:00,1.5749,1.57515,1.5749,1.57495,135900000.0
2007-10-11 07:46:00,1.575,1.5752,1.5749,1.575,154900000.0
2007-10-11 07:47:00,1.575,1.57515,1.575,1.57515,42400000.0
2007-10-11 07:48:00,1.57515,1.57515,1.5745,1.5748,158000000.0
2007-10-11 07:49:00,1.5749,1.5751,1.57485,1.5751,164300000.0
2007-10-11 07:50:00,1.5749,1.5751,1.57445,1.5745,86800000.0
2007-10-11 07:51:00,1.5745,1.5749,1.5745,1.5748,280800000.0
2007-10-11 07:52:00,1.5748,1.575,1.57475,1.575,229200000.0
2007-10-11 07:53:00,1.575,1.5751,1.575,1.57505,158800000.0
2007-10-11 07:54:00,1.57495,1.5751,1.5749,1.57495,88700000.0
2007-10-11 07:55:00,1.5749,1.5754,1.5747,1.5749,372800000.0
2007-10-11 07:56:00,1.5749,1.57505,1.5746,1.57465,206199998.0
2007-10-11 07:57:00,1.57465,1.57485,1.5746,1.5746,93000000.0
2007-10-11 07:58:00,1.5746,1.5748,1.5746,1.5747,73600000.0
2007-10-11 07:59:00,1.5747,1.5749,1.5747,1.57485,193200000.0
2007-10-11 08:00:00,1.5749,1.57535,1.5746,1.5753,178000000.0
2007-10-11 08:01:00,1.5753,1.5755,1.57505,1.57515,326400000.0
2007-10-11 08:02:00,1.5752,1.5756,1.5752,1.5755,218400000.0
2007-10-11 08:03:00,1.57545,1.5756,1.5754,1.5756,214500000.0
2007-10-11 08:04:00,1.5757,1.57575,1.5754,1.57565,223000000.0
2007-10-11 08:05:00,1.57565,1.5761,1.57565,1.5761,53700000.0
2007-10-11 08:06:00,1.5761,1.5762,1.5757,1.5761,477399998.0
2007-10-11 08:07:00,1.5761,1.5765,1.5759,1.5762,484700000.0
2007-10-11 08:08:00,1.5762,1.5762,1.5755,1.5759,385400000.0
2007-10-11 08:09:00,1.5759,1.5759,1.5753,1.5756,427500000.0
2007-10-11 08:10:00,1.5756,1.5757,1.5753,1.5755,375300000.0
2007-10-11 08:11:00,1.5754,1.5758,1.5754,1.5758,207700000.0
2007-10-11 08:12:00,1.5758,1.5758,1.5753,1.5756,281400000.0
2007-10-11 08:13:00,1.5757,1.57585,1.5754,1.5755,260200000.0
2007-10-11 08:14:00,1.5755,1.57555,1.5751,1.5754,150000000.0
2007-10-11 08:15:00,1.5754,1.5755,1.5751,1.57545,249800000.0
2007-10-11 08:16:00,1.5755,1.5755,1.5754,1.5755,228300000.0
2007-10-11 08:17:00,1.5755,1.5757,1.5747,1.5748,398099996.0
2007-10-11 08:18:00,1.57485,1.575,1.5743,1.57435,802299999.0
2007-10-11 08:19:00,1.57435,1.5746,1.57325,1.5734,770299999.0
2007-10-11 08:20:00,1.5734,1.5736,1.573,1.5734,760599998.0
2007-10-11 08:21:00,1.5734,1.5736,1.5729,1.5735,817299998.0
2007-10-11 08:22:00,1.5735,1.5738,1.5734,1.5737,1196399995.0
2007-10-11 08:23:00,1.5737,1.5744,1.5736,1.5738,1100999999.0
2007-10-11 08:24:00,1.574,1.5742,1.5733,1.5738,892000000.0
2007-10-11 08:25:00,1.5738,1.57435,1.5733,1.57415,1391199989.0
2007-10-11 08:26:00,1.57415,1.5753,1.5739,1.5748,879300000.0
2007-10-11 08:27:00,1.5748,1.575,1.5745,1.5749,657900000.0
2007-10-11 08:28:00,1.5749,1.5755,1.5748,1.5748,829099999.0
2007-10-11 08:29:00,1.5746,1.5748,1.5742,1.5747,711899998.0
2007-10-11 08:30:00,1.57465,1.5747,1.5744,1.5744,514600000.0
2007-10-11 08:31:00,1.5744,1.5753,1.5744,1.5752,659400000.0
2007-10-11 08:32:00,1.5751,1.5759,1.575,1.5753,836699998.0
2007-10-11 08:33:00,1.5753,1.5755,1.5748,1.5754,807600000.0
2007-10-11 08:34:00,1.5754,1.5755,1.5742,1.5742,751900000.0
2007-10-11 08:35:00,1.5742,1.5744,1.5739,1.5743,562800000.0
2007-10-11 08:36:00,1.5743,1.575,1.5742,1.5749,445000000.0
2007-10-11 08:37:00,1.5749,1.575,1.5741,1.5745,703400000.0
2007-10-11 08:38:00,1.5745,1.5746,1.5743,1.5744,359200000.0
2007-10-11 08:39:00,1.5744,1.5748,1.5743,1.5747,470099999.0
2007-10-11 08:40:00,1.57465,1.57515,1.5744,1.5751,774000000.0
2007-10-11 08:41:00,1.5751,1.5757,1.57485,1.5755,848200000.0
2007-10-11 08:42:00,1.5755,1.5757,1.5752,1.5752,770999999.0
2007-10-11 08:43:00,1.5752,1.5755,1.5749,1.575,848799994.0
2007-10-11 08:44:00,1.575,1.5751,1.5743,1.5746,886099997.0
2007-10-11 08:45:00,1.5746,1.5749,1.5744,1.57485,1037699999.0
2007-10-11 08:46:00,1.5748,1.5756,1.5747,1.5755,788800000.0
2007-10-11 08:47:00,1.5755,1.5762,1.57535,1.5761,653900002.0
2007-10-11 08:48:00,1.576,1.5762,1.5756,1.5756,504000000.0
2007-10-11 08:49:00,1.5756,1.5759,1.5755,1.5756,308600000.0
2007-10-11 08:50:00,1.5757,1.5758,1.5756,1.5757,307200000.0
2007-10-11 08:51:00,1.5757,1.5758,1.5756,1.5758,339599999.0
2007-10-11 08:52:00,1.5758,1.5758,1.5756,1.5756,155600000.0
2007-10-11 08:53:00,1.5756,1.5757,1.5753,1.5753,239400000.0
2007-10-11 08:54:00,1.5753,1.5754,1.5751,1.5753,234300000.0
2007-10-11 08:55:00,1.57525,1.5757,1.5752,1.5754,316400000.0
2007-10-11 08:56:00,1.57535,1.5755,1.5753,1.5754,207500000.0
2007-10-11 08:57:00,1.5754,1.5754,1.5751,1.5751,182000000.0
2007-10-11 08:58:00,1.575,1.5752,1.57485,1.5752,275500000.0
2007-10-11 08:59:00,1.5752,1.5752,1.5743,1.5746,413300000.0
2007-10-11 09:00:00,1.5746,1.5751,1.5745,1.5748,398600000.0
2007-10-11 09:01:00,1.5749,1.5753,1.5748,1.5751,563300000.0
2007-10-11 09:02:00,1.5751,1.5752,1.5748,1.5751,422400000.0
2007-10-11 09:03:00,1.5752,1.5758,1.5752,1.57565,480800000.0
2007-10-11 09:04:00,1.5756,1.5758,1.5751,1.5757,705600000.0
2007-10-11 09:05:00,1.5757,1.5757,1.5754,1.5757,533800000.0
2007-10-11 09:06:00,1.5756,1.57565,1.5752,1.5754,423200000.0
2007-10-11 09:07:00,1.5754,1.5756,1.5751,1.5755,449900000.0
2007-10-11 09:08:00,1.5755,1.5757,1.5751,1.57535,399700000.0
2007-10-11 09:09:00,1.57535,1.5755,1.5751,1.5753,509799999.0
2007-10-11 09:10:00,1.5753,1.5757,1.5753,1.5755,394199998.0
2007-10-11 09:11:00,1.5755,1.5755,1.575,1.5751,510000000.0
2007-10-11 09:12:00,1.575,1.5755,1.5749,1.5749,579100000.0
2007-10-11 09:13:00,1.575,1.5754,1.5748,1.5752,412000000.0
2007-10-11 09:14:00,1.5752,1.5755,1.5749,1.5755,586800000.0
2007-10-11 09:15:00,1.5755,1.5757,1.5753,1.5755,701499998.0
2007-10-11 09:16:00,1.5755,1.5755,1.5748,1.5749,326199998.0
2007-10-11 09:17:00,1.5748,1.5751,1.5746,1.5749,500900000.0
2007-10-11 09:18:00,1.5749,1.5751,1.5746,1.5747,561600000.0
2007-10-11 09:19:00,1.5747,1.5751,1.5746,1.575,543200000.0
2007-10-11 09:20:00,1.5751,1.5751,1.5747,1.575,294400000.0
2007-10-11 09:21:00,1.5751,1.5753,1.5748,1.5752,241600000.0
2007-10-11 09:22:00,1.5751,1.5756,1.5751,1.5752,424800000.0
2007-10-11 09:23:00,1.5753,1.5755,1.5753,1.5754,62000000.0
2007-10-11 09:24:00,1.5754,1.5754,1.5751,1.5753,223600000.0
2007-10-11 09:25:00,1.5752,1.5753,1.575,1.5751,475600000.0
2007-10-11 09:26:00,1.5751,1.5751,1.5745,1.5746,230400000.0
2007-10-11 09:27:00,1.5746,1.5748,1.5745,1.5746,222800000.0
2007-10-11 09:28:00,1.5746,1.5748,1.5745,1.5747,265700000.0
2007-10-11 09:29:00,1.5748,1.575,1.574,1.574,659799998.0
2007-10-11 09:30:00,1.5741,1.5747,1.5741,1.5745,190900000.0
2007-10-11 09:31:00,1.5745,1.5747,1.574,1.5742,155200000.0
2007-10-11 09:32:00,1.5742,1.5742,1.5738,1.5738,299600000.0
2007-10-11 09:33:00,1.5738,1.5743,1.5738,1.574,325600000.0
2007-10-11 09:34:00,1.574,1.5744,1.574,1.5744,181200000.0
2007-10-11 09:35:00,1.5744,1.5744,1.5738,1.5739,334400000.0
2007-10-11 09:36:00,1.5739,1.5739,1.5732,1.5736,672999998.0
2007-10-11 09:37:00,1.5736,1.5738,1.57345,1.57375,372400000.0
2007-10-11 09:38:00,1.5737,1.5739,1.5735,1.5736,696000000.0
2007-10-11 09:39:00,1.5737,1.5738,1.5736,1.5736,328800000.0
2007-10-11 09:40:00,1.5736,1.574,1.5735,1.5739,310099999.0
2007-10-11 09:41:00,1.5739,1.5739,1.5732,1.5733,288400000.0
2007-10-11 09:42:00,1.5735,1.5737,1.5734,1.5735,370300000.0
2007-10-11 09:43:00,1.5735,1.5738,1.5731,1.5731,225800000.0
2007-10-11 09:44:00,1.5731,1.5734,1.573,1.5734,362099998.0
2007-10-11 09:45:00,1.5732,1.5734,1.5731,1.5734,132400000.0
2007-10-11 09:46:00,1.5733,1.5736,1.5729,1.5735,737699999.0
2007-10-11 09:47:00,1.5734,1.5737,1.57315,1.5737,329000000.0
2007-10-11 09:48:00,1.5737,1.5741,1.5737,1.5738,142000000.0
2007-10-11 09:49:00,1.5738,1.5739,1.5737,1.5738,84000000.0
2007-10-11 09:50:00,1.5738,1.574,1.5731,1.5736,570200000.0
2007-10-11 09:51:00,1.5735,1.5738,1.5734,1.5736,286200000.0
2007-10-11 09:52:00,1.5736,1.5737,1.5733,1.5734,336000000.0
2007-10-11 09:53:00,1.5734,1.5737,1.57315,1.57355,515400001.0
2007-10-11 09:54:00,1.5736,1.5738,1.57305,1.5731,665300000.0
2007-10-11 09:55:00,1.5732,1.5736,1.5727,1.573,659900000.0
2007-10-11 09:56:00,1.573,1.5739,1.5728,1.5737,552000000.0
2007-10-11 09:57:00,1.5739,1.5739,1.57255,1.5727,732700000.0
2007-10-11 09:58:00,1.5727,1.5728,1.5721,1.5724,369999999.0
2007-10-11 09:59:00,1.5725,1.5732,1.5725,1.5732,387499998.0
2007-10-11 10:00:00,1.5731,1.5731,1.5727,1.5728,425600000.0
2007-10-11 10:01:00,1.5727,1.5732,1.5725,1.5729,500800000.0
2007-10-11 10:02:00,1.5729,1.573,1.5721,1.5723,795500000.0
2007-10-11 10:03:00,1.5724,1.5725,1.5716,1.5718,880499998.0
2007-10-11 10:04:00,1.5718,1.5728,1.5715,1.5726,847900000.0
2007-10-11 10:05:00,1.5725,1.5729,1.5723,1.5728,804900000.0
2007-10-11 10:06:00,1.5727,1.573,1.5723,1.5729,993500000.0
2007-10-11 10:07:00,1.5729,1.5729,1.5726,1.57285,520799997.0
2007-10-11 10:08:00,1.57285,1.573,1.5727,1.573,502800000.0
2007-10-11 10:09:00,1.5729,1.5731,1.5726,1.5726,845500000.0
2007-10-11 10:10:00,1.5727,1.5729,1.5727,1.5728,131600000.0
2007-10-11 10:11:00,1.5728,1.5728,1.5723,1.5724,322000000.0
2007-10-11 10:12:00,1.5724,1.5725,1.572,1.5721,503999998.0
2007-10-11 10:13:00,1.5721,1.5723,1.572,1.5721,388800000.0
2007-10-11 10:14:00,1.5723,1.5725,1.5721,1.57235,583799999.0
2007-10-11 10:15:00,1.5725,1.5725,1.5718,1.5719,394799999.0
2007-10-11 10:16:00,1.572,1.5723,1.5716,1.5716,433500000.0
2007-10-11 10:17:00,1.5716,1.572,1.5715,1.5717,353200000.0
2007-10-11 10:18:00,1.5717,1.5718,1.5716,1.5717,141600000.0
2007-10-11 10:19:00,1.5717,1.5717,1.5714,1.5716,200800000.0
2007-10-11 10:20:00,1.5717,1.572,1.57155,1.572,223600000.0
2007-10-11 10:21:00,1.572,1.572,1.5716,1.5716,469599999.0
2007-10-11 10:22:00,1.5716,1.5717,1.5715,1.57155,200300000.0
2007-10-11 10:23:00,1.5716,1.5717,1.5713,1.5713,412699996.0
2007-10-11 10:24:00,1.5713,1.5717,1.5713,1.5714,653300000.0
2007-10-11 10:25:00,1.5714,1.5721,1.5713,1.5718,674500000.0
2007-10-11 10:26:00,1.5718,1.57195,1.5715,1.5716,487199997.0
2007-10-11 10:27:00,1.5717,1.5719,1.5716,1.57185,268400000.0
2007-10-11 10:28:00,1.57175,1.572,1.57155,1.5718,203500000.0
2007-10-11 10:29:00,1.5718,1.5719,1.57145,1.57175,270400000.0
2007-10-11 10:30:00,1.5718,1.57205,1.5715,1.5717,259200000.0
2007-10-11 10:31:00,1.5715,1.5723,1.5715,1.5717,373000000.0
2007-10-11 10:32:00,1.5717,1.5718,1.5715,1.5718,360599998.0
2007-10-11 10:33:00,1.5717,1.5719,1.5716,1.5719,424400000.0
2007-10-11 10:34:00,1.5718,1.5722,1.5716,1.5717,484500000.0
2007-10-11 10:35:00,1.5717,1.5719,1.5714,1.5714,339700000.0
2007-10-11 10:36:00,1.5717,1.5718,1.5714,1.5715,240800000.0
2007-10-11 10:37:00,1.5716,1.5718,1.5714,1.5714,319100000.0
2007-10-11 10:38:00,1.5714,1.5714,1.5701,1.5703,314400000.0
2007-10-11 10:39:00,1.5704,1.5709,1.5703,1.5708,318000000.0
2007-10-11 10:40:00,1.5708,1.571,1.5706,1.5708,234200000.0
2007-10-11 10:41:00,1.5708,1.5711,1.5708,1.5709,322800000.0
2007-10-11 10:42:00,1.5709,1.5715,1.5709,1.5712,174800000.0
2007-10-11 10:43:00,1.5712,1.5714,1.571,1.571,237200000.0
2007-10-11 10:44:00,1.571,1.5712,1.5706,1.5708,223600000.0
2007-10-11 10:45:00,1.5708,1.5709,1.5707,1.5708,142800000.0
2007-10-11 10:46:00,1.5709,1.5711,1.5707,1.5708,248400000.0
2007-10-11 10:47:00,1.5709,1.5713,1.5708,1.5712,263700000.0
2007-10-11 10:48:00,1.5712,1.5712,1.5708,1.5712,259300000.0
2007-10-11 10:49:00,1.5712,1.57125,1.5711,1.57125,107600000.0
2007-10-11 10:50:00,1.57125,1.57125,1.5705,1.571,417100000.0
2007-10-11 10:51:00,1.5711,1.5711,1.5706,1.5707,406400000.0
2007-10-11 10:52:00,1.5708,1.5708,1.5705,1.5708,419199999.0
2007-10-11 10:53:00,1.5707,1.5711,1.5706,1.571,388800000.0
2007-10-11 10:54:00,1.5709,1.5713,1.5708,1.5713,438500000.0
2007-10-11 10:55:00,1.5713,1.5714,1.5711,1.57115,274400000.0
2007-10-11 10:56:00,1.57115,1.5716,1.571,1.5713,729199996.0
2007-10-11 10:57:00,1.5713,1.5715,1.5712,1.5715,553600000.0
2007-10-11 10:58:00,1.5715,1.5715,1.5713,1.5714,320400000.0
2007-10-11 10:59:00,1.5714,1.5716,1.5712,1.57135,314100000.0
2007-10-11 11:00:00,1.5713,1.5718,1.5713,1.5717,378900000.0
2007-10-11 11:01:00,1.5717,1.5717,1.5714,1.5715,391200000.0
2007-10-11 11:02:00,1.5714,1.5714,1.5712,1.5713,156800000.0
2007-10-11 11:03:00,1.5713,1.5713,1.5713,1.5713,31200000.0
2007-10-11 11:04:00,1.5713,1.5717,1.5713,1.5716,280800000.0
2007-10-11 11:05:00,1.5716,1.5717,1.5714,1.5716,470299995.0
2007-10-11 11:06:00,1.5716,1.5717,1.5715,1.5717,502999999.0
2007-10-11 11:07:00,1.5716,1.5717,1.5713,1.5713,334000000.0
2007-10-11 11:08:00,1.5713,1.5713,1.5709,1.5712,231200000.0
2007-10-11 11:09:00,1.5712,1.5714,1.57105,1.5714,371999999.0
2007-10-11 11:10:00,1.5714,1.5714,1.5712,1.5713,428799999.0
2007-10-11 11:11:00,1.5712,1.5713,1.571,1.5712,540000000.0
2007-10-11 11:12:00,1.5713,1.5715,1.5711,1.5715,302400000.0
2007-10-11 11:13:00,1.5715,1.5715,1.5713,1.5713,443600000.0
2007-10-11 11:14:00,1.5713,1.5713,1.5712,1.5712,450800000.0
2007-10-11 11:15:00,1.5712,1.5717,1.5711,1.5713,476400000.0
2007-10-11 11:16:00,1.5713,1.5714,1.57105,1.5712,349200000.0
2007-10-11 11:17:00,1.57115,1.5714,1.571,1.571,483200000.0
2007-10-11 11:18:00,1.571,1.5711,1.5709,1.571,285399998.0
2007-10-11 11:19:00,1.5711,1.5712,1.5706,1.5707,375500000.0
2007-10-11 11:20:00,1.57075,1.5708,1.5702,1.5702,465400000.0
2007-10-11 11:21:00,1.5702,1.5702,1.5698,1.5701,464700000.0
2007-10-11 11:22:00,1.5701,1.5702,1.5699,1.5699,123600000.0
2007-10-11 11:23:00,1.5699,1.5703,1.5699,1.5702,379700000.0
2007-10-11 11:24:00,1.5702,1.5704,1.57,1.5702,368900000.0
2007-10-11 11:25:00,1.5703,1.5703,1.5701,1.5702,136000000.0
2007-10-11 11:26:00,1.5703,1.5703,1.5701,1.57025,143700000.0
2007-10-11 11:27:00,1.5703,1.5706,1.5702,1.5704,237200000.0
2007-10-11 11:28:00,1.5704,1.5705,1.5701,1.5704,611699995.0
2007-10-11 11:29:00,1.5704,1.5705,1.5703,1.57035,307400000.0
2007-10-11 11:30:00,1.5703,1.57035,1.5701,1.5702,207100000.0
2007-10-11 11:31:00,1.5702,1.5705,1.5702,1.5703,166000000.0
2007-10-11 11:32:00,1.5704,1.5707,1.5704,1.5706,308800000.0
2007-10-11 11:33:00,1.5706,1.5708,1.5706,1.5707,333200000.0
2007-10-11 11:34:00,1.5707,1.5712,1.5707,1.5712,368200000.0
2007-10-11 11:35:00,1.5712,1.5714,1.571,1.571,191900000.0
2007-10-11 11:36:00,1.5709,1.571,1.5707,1.5708,297100000.0
2007-10-11 11:37:00,1.5708,1.5708,1.5704,1.5705,431600000.0
2007-10-11 11:38:00,1.5706,1.5709,1.5705,1.5708,336199998.0
2007-10-11 11:39:00,1.5708,1.5709,1.5706,1.5707,258699999.0
2007-10-11 11:40:00,1.5707,1.5708,1.5703,1.57075,484000000.0
2007-10-11 11:41:00,1.57075,1.5712,1.57065,1.5709,157200000.0
2007-10-11 11:42:00,1.571,1.571,1.5707,1.571,280499996.0
2007-10-11 11:43:00,1.571,1.571,1.5708,1.5708,68800000.0
2007-10-11 11:44:00,1.5708,1.5712,1.57065,1.5709,378600000.0
2007-10-11 11:45:00,1.5709,1.5709,1.5706,1.5706,349000000.0
2007-10-11 11:46:00,1.5707,1.57085,1.57035,1.5707,213399998.0
2007-10-11 11:47:00,1.57075,1.57085,1.57065,1.57075,60800000.0
2007-10-11 11:48:00,1.5709,1.57095,1.5707,1.57075,223400000.0
2007-10-11 11:49:00,1.57075,1.57115,1.5707,1.57105,405500001.0
2007-10-11 11:50:00,1.57105,1.5716,1.5708,1.5715,718700000.0
2007-10-11 11:51:00,1.5715,1.5718,1.5712,1.5713,286000000.0
2007-10-11 11:52:00,1.5714,1.5714,1.571,1.571,412399999.0
2007-10-11 11:53:00,1.571,1.5713,1.5709,1.5711,364800000.0
2007-10-11 11:54:00,1.5711,1.5711,1.5709,1.571,481500000.0
2007-10-11 11:55:00,1.5711,1.5713,1.571,1.571,147400000.0
2007-10-11 11:56:00,1.57095,1.5713,1.57085,1.5711,398700000.0
2007-10-11 11:57:00,1.5711,1.5715,1.5711,1.57135,414599998.0
2007-10-11 11:58:00,1.5713,1.5714,1.5713,1.5714,151600000.0
2007-10-11 11:59:00,1.5714,1.5714,1.571,1.5711,131200000.0
2007-10-11 12:00:00,1.5711,1.5712,1.5707,1.5708,840200000.0
2007-10-11 12:01:00,1.5709,1.5712,1.5709,1.5712,348100000.0
2007-10-11 12:02:00,1.5711,1.5714,1.5708,1.5709,682299999.0
2007-10-11 12:03:00,1.5708,1.5711,1.5707,1.571,453999999.0
2007-10-11 12:04:00,1.5711,1.5711,1.5704,1.5707,382000000.0
2007-10-11 12:05:00,1.5707,1.5713,1.5705,1.5708,696899997.0
2007-10-11 12:06:00,1.5707,1.5709,1.5705,1.5707,704000000.0
2007-10-11 12:07:00,1.5706,1.5709,1.5703,1.5706,488799999.0
2007-10-11 12:08:00,1.5706,1.5707,1.5705,1.5707,219500000.0
2007-10-11 12:09:00,1.5707,1.571,1.5706,1.571,186000000.0
2007-10-11 12:10:00,1.5711,1.5711,1.5703,1.5703,311200000.0
2007-10-11 12:11:00,1.5703,1.5704,1.5695,1.5695,284000000.0
2007-10-11 12:12:00,1.5696,1.5698,1.5694,1.5696,973799998.0
2007-10-11 12:13:00,1.5695,1.5703,1.5695,1.5702,488100000.0
2007-10-11 12:14:00,1.5702,1.5704,1.5698,1.57,576500000.0
2007-10-11 12:15:00,1.57,1.57,1.5697,1.57,450400000.0
2007-10-11 12:16:00,1.5699,1.57,1.5696,1.5697,356400000.0
2007-10-11 12:17:00,1.5697,1.5699,1.5693,1.56935,576999999.0
2007-10-11 12:18:00,1.5695,1.5697,1.5693,1.5694,224700000.0
2007-10-11 12:19:00,1.5694,1.56975,1.5692,1.56975,511100000.0
2007-10-11 12:20:00,1.56975,1.5701,1.56975,1.5699,129100000.0
2007-10-11 12:21:00,1.5699,1.57015,1.5698,1.57005,72700000.0
2007-10-11 12:22:00,1.57005,1.57005,1.5698,1.5698,119200000.0
2007-10-11 12:23:00,1.5699,1.5704,1.56985,1.5702,293900000.0
2007-10-11 12:24:00,1.5702,1.5704,1.57005,1.57005,290800000.0
2007-10-11 12:25:00,1.57005,1.57015,1.5698,1.5698,132800000.0
2007-10-11 12:26:00,1.5698,1.57,1.5696,1.56985,246000000.0
2007-10-11 12:27:00,1.56985,1.5701,1.5697,1.5701,482000000.0
2007-10-11 12:28:00,1.5701,1.5702,1.5698,1.5699,213900000.0
2007-10-11 12:29:00,1.56995,1.5701,1.5696,1.57,272300000.0
2007-10-11 12:30:00,1.57,1.57,1.5694,1.5694,86600000.0
2007-10-11 12:31:00,1.5694,1.5699,1.5694,1.5698,248600000.0
2007-10-11 12:32:00,1.5698,1.5704,1.5697,1.5701,311700000.0
2007-10-11 12:33:00,1.57015,1.5702,1.5699,1.5701,206500000.0
2007-10-11 12:34:00,1.5701,1.5701,1.5699,1.57005,53000000.0
2007-10-11 12:35:00,1.57005,1.5702,1.5699,1.57,124600000.0
2007-10-11 12:36:00,1.57,1.5701,1.5695,1.5697,386700000.0
2007-10-11 12:37:00,1.56975,1.57,1.5696,1.5696,318000000.0
2007-10-11 12:38:00,1.5696,1.5698,1.5695,1.5696,133399999.0
2007-10-11 12:39:00,1.5696,1.56965,1.5693,1.5693,523499992.0
2007-10-11 12:40:00,1.5693,1.56955,1.5691,1.56955,455600000.0
2007-10-11 12:41:00,1.56955,1.5697,1.56925,1.56925,200800000.0
2007-10-11 12:42:00,1.5692,1.56955,1.5692,1.5693,193299998.0
2007-10-11 12:43:00,1.56935,1.5696,1.5693,1.5695,110900000.0
2007-10-11 12:44:00,1.5695,1.56955,1.56915,1.5692,122500000.0
2007-10-11 12:45:00,1.5693,1.5693,1.5689,1.5691,557499998.0
2007-10-11 12:46:00,1.5691,1.5701,1.5691,1.57,130000000.0
2007-10-11 12:47:00,1.5701,1.5702,1.5697,1.5702,548000000.0
2007-10-11 12:48:00,1.5701,1.5704,1.5701,1.5702,356800000.0
2007-10-11 12:49:00,1.5702,1.5703,1.5702,1.5703,166800000.0
2007-10-11 12:50:00,1.5703,1.5704,1.5702,1.5702,312400000.0
2007-10-11 12:51:00,1.5702,1.5703,1.56985,1.5701,280300000.0
2007-10-11 12:52:00,1.57,1.5702,1.5698,1.5698,322400000.0
2007-10-11 12:53:00,1.57,1.5701,1.5697,1.5698,245700000.0
2007-10-11 12:54:00,1.56975,1.5699,1.5696,1.5697,382700000.0
2007-10-11 12:55:00,1.5697,1.5703,1.5697,1.57015,336900000.0
2007-10-11 12:56:00,1.5701,1.5703,1.5697,1.57,697000001.0
2007-10-11 12:57:00,1.57,1.5704,1.5697,1.5704,1130599999.0
2007-10-11 12:58:00,1.5704,1.5704,1.5694,1.5697,532200000.0
2007-10-11 12:59:00,1.5697,1.5698,1.5695,1.5697,102100000.0
2007-10-11 13:00:00,1.5697,1.5699,1.5697,1.5697,396700001.0
2007-10-11 13:01:00,1.5698,1.5699,1.5696,1.5698,460300002.0
2007-10-11 13:02:00,1.5698,1.5698,1.5697,1.5698,112700000.0
2007-10-11 13:03:00,1.5698,1.5698,1.5694,1.5694,183200000.0
2007-10-11 13:04:00,1.5695,1.5697,1.5694,1.5695,230100000.0
2007-10-11 13:05:00,1.5695,1.5699,1.5695,1.5697,729300005.0
2007-10-11 13:06:00,1.5697,1.5699,1.5696,1.5699,236000000.0
2007-10-11 13:07:00,1.5699,1.5701,1.5693,1.57005,590399998.0
2007-10-11 13:08:00,1.57,1.57035,1.56975,1.5698,528400000.0
2007-10-11 13:09:00,1.5698,1.5699,1.5697,1.56985,574700000.0
2007-10-11 13:10:00,1.56985,1.5699,1.5693,1.5695,483400000.0
2007-10-11 13:11:00,1.5695,1.5696,1.5693,1.5694,411300000.0
2007-10-11 13:12:00,1.5694,1.5695,1.569,1.5692,703700001.0
2007-10-11 13:13:00,1.5692,1.5698,1.5691,1.5697,731299998.0
2007-10-11 13:14:00,1.5697,1.5702,1.5697,1.57,440400000.0
2007-10-11 13:15:00,1.5701,1.5703,1.5697,1.5698,537400000.0
2007-10-11 13:16:00,1.5697,1.5707,1.5696,1.5705,1010600002.0
2007-10-11 13:17:00,1.5705,1.5706,1.5699,1.5701,683800000.0
2007-10-11 13:18:00,1.5701,1.5705,1.57,1.5702,935200000.0
2007-10-11 13:19:00,1.5702,1.5702,1.5697,1.5698,301400000.0
2007-10-11 13:20:00,1.5698,1.571,1.5698,1.57085,551700000.0
2007-10-11 13:21:00,1.5708,1.5713,1.5707,1.5709,639200000.0
2007-10-11 13:22:00,1.5709,1.5715,1.5705,1.5711,1078000000.0
2007-10-11 13:23:00,1.5712,1.5716,1.571,1.5713,689900000.0
2007-10-11 13:24:00,1.5711,1.5713,1.5707,1.5708,684900000.0
2007-10-11 13:25:00,1.571,1.5712,1.5708,1.571,655699996.0
2007-10-11 13:26:00,1.571,1.57125,1.571,1.57115,152800000.0
2007-10-11 13:27:00,1.57115,1.5712,1.5706,1.571,484900000.0
2007-10-11 13:28:00,1.571,1.5713,1.5708,1.5709,261700000.0
2007-10-11 13:29:00,1.5709,1.571,1.57055,1.57075,365200000.0
2007-10-11 13:30:00,1.5708,1.571,1.57045,1.5709,420700000.0
2007-10-11 13:31:00,1.57085,1.571,1.5707,1.5709,296200001.0
2007-10-11 13:32:00,1.5709,1.571,1.57035,1.5705,188900000.0
2007-10-11 13:33:00,1.57045,1.5709,1.5704,1.5707,404600000.0
2007-10-11 13:34:00,1.5707,1.5715,1.5706,1.5713,572700000.0
2007-10-11 13:35:00,1.5713,1.5714,1.57095,1.5713,805399996.0
2007-10-11 13:36:00,1.5713,1.5713,1.57095,1.5711,340600001.0
2007-10-11 13:37:00,1.5711,1.5713,1.5711,1.5713,161000000.0
2007-10-11 13:38:00,1.5713,1.5713,1.5709,1.5712,150800000.0
2007-10-11 13:39:00,1.5712,1.57125,1.571,1.5711,192500000.0
2007-10-11 13:40:00,1.57115,1.5713,1.5709,1.57125,468400000.0
2007-10-11 13:41:00,1.57125,1.5714,1.571,1.5712,235000000.0
2007-10-11 13:42:00,1.5711,1.5715,1.571,1.5713,479799998.0
2007-10-11 13:43:00,1.5713,1.5716,1.5712,1.5714,330700000.0
2007-10-11 13:44:00,1.57145,1.57155,1.57115,1.5712,545299999.0
2007-10-11 13:45:00,1.5712,1.5713,1.5711,1.5713,143600000.0
2007-10-11 13:46:00,1.5713,1.5716,1.5711,1.5713,330400000.0
2007-10-11 13:47:00,1.5713,1.5716,1.5712,1.5712,310400000.0
2007-10-11 13:48:00,1.5712,1.5714,1.5712,1.5713,162400000.0
2007-10-11 13:49:00,1.5713,1.5714,1.5713,1.5714,98000000.0
2007-10-11 13:50:00,1.5713,1.5715,1.5713,1.5715,127199999.0
2007-10-11 13:51:00,1.5714,1.5717,1.5714,1.5717,332400000.0
2007-10-11 13:52:00,1.5717,1.5719,1.5715,1.5716,442000000.0
2007-10-11 13:53:00,1.5716,1.5717,1.5713,1.5717,528000000.0
2007-10-11 13:54:00,1.5717,1.572,1.5715,1.5718,734000000.0
2007-10-11 13:55:00,1.5718,1.5719,1.5713,1.5715,569900002.0
2007-10-11 13:56:00,1.5714,1.5714,1.5712,1.5713,416800000.0
2007-10-11 13:57:00,1.5713,1.5714,1.5711,1.5711,158000000.0
2007-10-11 13:58:00,1.5711,1.5713,1.5711,1.5713,133000000.0
2007-10-11 13:59:00,1.5713,1.5714,1.5711,1.5714,285099999.0
2007-10-11 14:00:00,1.5714,1.5716,1.5712,1.5715,585200001.0
2007-10-11 14:01:00,1.5715,1.5717,1.5715,1.5717,57200000.0
2007-10-11 14:02:00,1.5717,1.5717,1.5715,1.5715,185200000.0
2007-10-11 14:03:00,1.57145,1.5719,1.5714,1.5716,291099999.0
2007-10-11 14:04:00,1.5716,1.5716,1.5715,1.5715,76800000.0
2007-10-11 14:05:00,1.5715,1.5716,1.57125,1.5713,377600000.0
2007-10-11 14:06:00,1.5713,1.5716,1.5712,1.5716,247600000.0
2007-10-11 14:07:00,1.5715,1.5718,1.5715,1.5718,270900000.0
2007-10-11 14:08:00,1.5717,1.572,1.5709,1.572,598499998.0
2007-10-11 14:09:00,1.572,1.572,1.5718,1.5718,170000000.0
2007-10-11 14:10:00,1.5719,1.5721,1.5719,1.5721,144200000.0
2007-10-11 14:11:00,1.572,1.5721,1.5717,1.5719,225700000.0
2007-10-11 14:12:00,1.5719,1.5719,1.5716,1.5718,277200000.0
2007-10-11 14:13:00,1.5718,1.5719,1.5717,1.5719,238800000.0
2007-10-11 14:14:00,1.5719,1.5721,1.5716,1.5719,417399998.0
2007-10-11 14:15:00,1.5718,1.5719,1.5711,1.57125,622899998.0
2007-10-11 14:16:00,1.5713,1.5716,1.5712,1.5716,429500001.0
2007-10-11 14:17:00,1.5716,1.5716,1.5704,1.57045,660200003.0
2007-10-11 14:18:00,1.57045,1.5709,1.5704,1.5707,784400001.0
2007-10-11 14:19:00,1.5707,1.5708,1.5703,1.5705,437800001.0
2007-10-11 14:20:00,1.5705,1.5708,1.5702,1.5704,338600000.0
2007-10-11 14:21:00,1.5704,1.57085,1.57025,1.5706,817999998.0
2007-10-11 14:22:00,1.5707,1.5709,1.57025,1.57075,272500000.0
2007-10-11 14:23:00,1.5708,1.5711,1.57065,1.571,526799999.0
2007-10-11 14:24:00,1.5709,1.5715,1.5708,1.5715,401100000.0
2007-10-11 14:25:00,1.5715,1.5715,1.5705,1.5708,1358399998.0
2007-10-11 14:26:00,1.5708,1.5716,1.5708,1.5713,632500001.0
2007-10-11 14:27:00,1.5713,1.5717,1.5712,1.5715,621399999.0
2007-10-11 14:28:00,1.5714,1.5716,1.5713,1.5715,479500000.0
2007-10-11 14:29:00,1.5716,1.5717,1.5708,1.5708,495500000.0
2007-10-11 14:30:00,1.5707,1.5714,1.5701,1.5711,562000000.0
2007-10-11 14:31:00,1.5711,1.5715,1.57,1.5704,852200000.0
2007-10-11 14:32:00,1.5705,1.571,1.5704,1.5709,1110400000.0
2007-10-11 14:33:00,1.5709,1.5711,1.5705,1.5706,1312400002.0
2007-10-11 14:34:00,1.5706,1.571,1.57045,1.57045,907600000.0
2007-10-11 14:35:00,1.5704,1.5706,1.5695,1.5699,934200001.0
2007-10-11 14:36:00,1.56985,1.5701,1.5691,1.5693,1625000004.0
2007-10-11 14:37:00,1.5693,1.5697,1.5692,1.5694,603700000.0
2007-10-11 14:38:00,1.5694,1.5694,1.56855,1.5689,973400002.0
2007-10-11 14:39:00,1.5688,1.5694,1.56855,1.5694,1228699999.0
2007-10-11 14:40:00,1.5693,1.5697,1.5689,1.56895,1142799999.0
2007-10-11 14:41:00,1.56895,1.5692,1.5684,1.5685,867200001.0
2007-10-11 14:42:00,1.5685,1.5687,1.56805,1.5682,910000000.0
2007-10-11 14:43:00,1.5682,1.5688,1.56805,1.5688,723200000.0
2007-10-11 14:44:00,1.5687,1.5687,1.5684,1.5685,820899995.0
2007-10-11 14:45:00,1.5686,1.569,1.5685,1.56885,460400000.0
2007-10-11 14:46:00,1.5689,1.569,1.5686,1.56895,508299997.0
2007-10-11 14:47:00,1.56895,1.5695,1.5687,1.5693,1076500000.0
2007-10-11 14:48:00,1.5693,1.5696,1.56905,1.5693,658300002.0
2007-10-11 14:49:00,1.5696,1.5697,1.5689,1.569,628000000.0
2007-10-11 14:50:00,1.56905,1.5693,1.5689,1.5691,309700000.0
2007-10-11 14:51:00,1.5691,1.5692,1.5689,1.569,271800000.0
2007-10-11 14:52:00,1.569,1.5692,1.5687,1.5691,792600000.0
2007-10-11 14:53:00,1.5691,1.5694,1.56895,1.56905,245300000.0
2007-10-11 14:54:00,1.56905,1.56935,1.5686,1.5689,487799999.0
2007-10-11 14:55:00,1.5689,1.5693,1.5686,1.5688,454600000.0
2007-10-11 14:56:00,1.5688,1.5693,1.5687,1.5692,556799998.0
2007-10-11 14:57:00,1.5692,1.5694,1.569,1.5691,497000000.0
2007-10-11 14:58:00,1.5691,1.5694,1.569,1.5692,367300000.0
2007-10-11 14:59:00,1.5692,1.56965,1.56915,1.56935,333800000.0
2007-10-11 15:00:00,1.56935,1.5695,1.5691,1.5692,316600000.0
2007-10-11 15:01:00,1.5691,1.5694,1.5689,1.5694,499400000.0
2007-10-11 15:02:00,1.56925,1.5694,1.5691,1.5691,560900000.0
2007-10-11 15:03:00,1.5691,1.5694,1.569,1.5692,579800002.0
2007-10-11 15:04:00,1.56915,1.5693,1.56895,1.56905,605200004.0
2007-10-11 15:05:00,1.5691,1.5693,1.5687,1.5691,849599996.0
2007-10-11 15:06:00,1.5691,1.5692,1.5688,1.569,689400002.0
2007-10-11 15:07:00,1.569,1.5696,1.569,1.5695,430200005.0
2007-10-11 15:08:00,1.5694,1.5694,1.5692,1.5693,176000000.0
2007-10-11 15:09:00,1.5692,1.57,1.5692,1.5699,230800000.0
2007-10-11 15:10:00,1.5699,1.5707,1.5697,1.5698,653900000.0
2007-10-11 15:11:00,1.5698,1.5707,1.5694,1.5707,482400000.0
2007-10-11 15:12:00,1.5707,1.5708,1.5704,1.5704,298400000.0
2007-10-11 15:13:00,1.5704,1.5707,1.5703,1.5707,152400000.0
2007-10-11 15:14:00,1.5706,1.5709,1.5696,1.5697,828900000.0
2007-10-11 15:15:00,1.5697,1.5705,1.5695,1.5702,776700000.0
2007-10-11 15:16:00,1.5702,1.5702,1.5695,1.5698,941000000.0
2007-10-11 15:17:00,1.5698,1.57,1.5696,1.57,730400000.0
2007-10-11 15:18:00,1.57,1.5701,1.5697,1.5697,441200000.0
2007-10-11 15:19:00,1.57,1.57,1.5694,1.5695,798800001.0
2007-10-11 15:20:00,1.5695,1.5703,1.5694,1.57005,946600000.0
2007-10-11 15:21:00,1.57005,1.5702,1.5697,1.5698,972699999.0
2007-10-11 15:22:00,1.5697,1.5701,1.5696,1.57,667799999.0
2007-10-11 15:23:00,1.5699,1.5702,1.5698,1.57,969999999.0
2007-10-11 15:24:00,1.5702,1.57055,1.57,1.57,757099999.0
2007-10-11 15:25:00,1.57,1.5702,1.56995,1.57015,264000000.0
2007-10-11 15:26:00,1.57015,1.5706,1.5701,1.5703,691200000.0
2007-10-11 15:27:00,1.5703,1.57035,1.5699,1.57,341999999.0
2007-10-11 15:28:00,1.57,1.5703,1.5699,1.5701,358300000.0
2007-10-11 15:29:00,1.5702,1.57055,1.5701,1.57035,230100000.0
2007-10-11 15:30:00,1.57035,1.57035,1.5698,1.56995,693300000.0
2007-10-11 15:31:00,1.5699,1.57,1.5695,1.5697,804899999.0
2007-10-11 15:32:00,1.56965,1.5697,1.5691,1.5691,467000000.0
2007-10-11 15:33:00,1.5691,1.5695,1.569,1.5692,458400000.0
2007-10-11 15:34:00,1.5692,1.5696,1.5691,1.5696,359200000.0
2007-10-11 15:35:00,1.5696,1.5697,1.5694,1.56945,448000000.0
2007-10-11 15:36:00,1.5695,1.5696,1.5693,1.5696,240399999.0
2007-10-11 15:37:00,1.5696,1.57,1.5692,1.5694,549600000.0
2007-10-11 15:38:00,1.5694,1.5696,1.5691,1.5696,671800000.0
2007-10-11 15:39:00,1.5696,1.5699,1.5695,1.5696,176000000.0
2007-10-11 15:40:00,1.5696,1.5696,1.5689,1.5693,664099999.0
2007-10-11 15:41:00,1.5694,1.5694,1.569,1.5692,479200000.0
2007-10-11 15:42:00,1.5692,1.5694,1.569,1.5691,509500000.0
2007-10-11 15:43:00,1.5691,1.5693,1.56875,1.56905,662400000.0
2007-10-11 15:44:00,1.56905,1.56905,1.5687,1.56885,39200000.0
2007-10-11 15:45:00,1.5688,1.5691,1.5685,1.5691,1050299996.0
2007-10-11 15:46:00,1.5691,1.5694,1.5691,1.5692,1236300001.0
2007-10-11 15:47:00,1.5692,1.5696,1.56915,1.5692,875499998.0
2007-10-11 15:48:00,1.56915,1.5692,1.5687,1.5689,732800000.0
2007-10-11 15:49:00,1.5689,1.569,1.5688,1.5689,540299998.0
2007-10-11 15:50:00,1.5689,1.569,1.5686,1.569,866299997.0
2007-10-11 15:51:00,1.5689,1.5691,1.5689,1.5691,385200000.0
2007-10-11 15:52:00,1.5691,1.5692,1.5687,1.5687,450400000.0
2007-10-11 15:53:00,1.5687,1.5688,1.5683,1.5685,672000000.0
2007-10-11 15:54:00,1.5685,1.5686,1.5681,1.5682,588999995.0
2007-10-11 15:55:00,1.5682,1.5685,1.5681,1.5685,612800000.0
2007-10-11 15:56:00,1.5685,1.5687,1.5683,1.5683,486400000.0
2007-10-11 15:57:00,1.5684,1.5687,1.568,1.5683,620299999.0
2007-10-11 15:58:00,1.5681,1.5683,1.5679,1.5681,625399997.0
2007-10-11 15:59:00,1.5681,1.5682,1.5678,1.5681,621300000.0
2007-10-11 16:00:00,1.5681,1.5686,1.5679,1.56825,640000000.0
2007-10-11 16:01:00,1.5684,1.5685,1.568,1.5683,829199997.0
2007-10-11 16:02:00,1.5684,1.5686,1.568,1.5686,1182700000.0
2007-10-11 16:03:00,1.5686,1.5687,1.5683,1.5685,1044800000.0
2007-10-11 16:04:00,1.5685,1.5687,1.5684,1.5684,566400000.0
2007-10-11 16:05:00,1.5684,1.5688,1.5684,1.5686,612400000.0
2007-10-11 16:06:00,1.5686,1.5688,1.5682,1.5686,1139799997.0
2007-10-11 16:07:00,1.5686,1.5691,1.5686,1.5688,1061000002.0
2007-10-11 16:08:00,1.5687,1.5691,1.5684,1.5691,885599998.0
2007-10-11 16:09:00,1.569,1.5694,1.5688,1.5692,714599999.0
2007-10-11 16:10:00,1.5692,1.5693,1.5689,1.5691,597700000.0
2007-10-11 16:11:00,1.5692,1.5693,1.5689,1.569,409600000.0
2007-10-11 16:12:00,1.569,1.5691,1.5689,1.56895,422400001.0
2007-10-11 16:13:00,1.569,1.5696,1.5689,1.5693,1007700002.0
2007-10-11 16:14:00,1.5694,1.5703,1.5693,1.57,745100000.0
2007-10-11 16:15:00,1.57,1.5701,1.5694,1.5696,956899995.0
2007-10-11 16:16:00,1.5696,1.5702,1.5693,1.5695,858700000.0
2007-10-11 16:17:00,1.56955,1.5701,1.569,1.5694,850100000.0
2007-10-11 16:18:00,1.5694,1.5695,1.5689,1.5691,1063099995.0
2007-10-11 16:19:00,1.5692,1.5705,1.5691,1.5702,1037399998.0
2007-10-11 16:20:00,1.5702,1.5704,1.5699,1.5704,831699998.0
2007-10-11 16:21:00,1.5704,1.5706,1.57,1.57015,561200000.0
2007-10-11 16:22:00,1.57015,1.5704,1.5698,1.56985,567500001.0
2007-10-11 16:23:00,1.57,1.5703,1.5699,1.57025,511500000.0
2007-10-11 16:24:00,1.5704,1.5705,1.5702,1.5704,361600000.0
2007-10-11 16:25:00,1.5703,1.5711,1.5703,1.5707,575000000.0
2007-10-11 16:26:00,1.5706,1.571,1.5704,1.57055,684100000.0
2007-10-11 16:27:00,1.57055,1.571,1.57055,1.5706,501700000.0
2007-10-11 16:28:00,1.5707,1.5707,1.56965,1.5699,1018200004.0
2007-10-11 16:29:00,1.57,1.5704,1.5697,1.57035,867600000.0
2007-10-11 16:30:00,1.5702,1.571,1.5701,1.5709,1077999999.0
2007-10-11 16:31:00,1.571,1.5715,1.5708,1.5709,370400000.0
2007-10-11 16:32:00,1.5709,1.5712,1.5707,1.5711,400600000.0
2007-10-11 16:33:00,1.5711,1.5714,1.5708,1.5713,524200000.0
2007-10-11 16:34:00,1.5713,1.5716,1.5711,1.5713,668199998.0
2007-10-11 16:35:00,1.5713,1.5714,1.5706,1.5707,707499999.0
2007-10-11 16:36:00,1.5707,1.5709,1.5706,1.5709,439099999.0
2007-10-11 16:37:00,1.5709,1.5713,1.5708,1.571,614500000.0
2007-10-11 16:38:00,1.571,1.57135,1.571,1.5713,552700002.0
2007-10-11 16:39:00,1.5713,1.572,1.5712,1.5719,552700000.0
2007-10-11 16:40:00,1.5719,1.5726,1.5716,1.5726,883400005.0
2007-10-11 16:41:00,1.5726,1.5727,1.5719,1.5723,1088599997.0
2007-10-11 16:42:00,1.5723,1.5723,1.572,1.5721,659999999.0
2007-10-11 16:43:00,1.5721,1.57265,1.5718,1.5726,793500000.0
2007-10-11 16:44:00,1.5726,1.5726,1.57205,1.5723,508700000.0
2007-10-11 16:45:00,1.5723,1.5723,1.5717,1.5718,599000000.0
2007-10-11 16:46:00,1.5718,1.57195,1.5706,1.5714,591800001.0
2007-10-11 16:47:00,1.5715,1.5717,1.5711,1.5713,504400000.0
2007-10-11 16:48:00,1.5713,1.5715,1.57115,1.57125,554200000.0
2007-10-11 16:49:00,1.57125,1.5715,1.5708,1.571,497900000.0
2007-10-11 16:50:00,1.5708,1.57115,1.5707,1.571,397999998.0
2007-10-11 16:51:00,1.571,1.5715,1.571,1.5714,306599999.0
2007-10-11 16:52:00,1.5715,1.5718,1.5711,1.5716,800700000.0
2007-10-11 16:53:00,1.5716,1.5717,1.5711,1.5714,939999996.0
2007-10-11 16:54:00,1.5714,1.5721,1.5714,1.5718,343900000.0
2007-10-11 16:55:00,1.5718,1.5722,1.5718,1.57215,423200000.0
2007-10-11 16:56:00,1.5721,1.5722,1.5717,1.572,495200000.0
2007-10-11 16:57:00,1.572,1.572,1.5717,1.572,667999999.0
2007-10-11 16:58:00,1.572,1.5723,1.5719,1.5723,535499999.0
2007-10-11 16:59:00,1.5723,1.5731,1.5721,1.5726,1039200001.0
2007-10-11 17:00:00,1.5726,1.5726,1.5716,1.5718,646099999.0
2007-10-11 17:01:00,1.57175,1.5718,1.5715,1.5717,166700000.0
2007-10-11 17:02:00,1.5716,1.5717,1.57125,1.5714,531300000.0
2007-10-11 17:03:00,1.5714,1.5717,1.5713,1.5716,1149799993.0
2007-10-11 17:04:00,1.57155,1.5717,1.5714,1.5716,377100000.0
2007-10-11 17:05:00,1.5716,1.5717,1.5712,1.5714,585600000.0
2007-10-11 17:06:00,1.5714,1.5715,1.5711,1.5712,469600000.0
2007-10-11 17:07:00,1.5712,1.5712,1.5708,1.5712,470400000.0
2007-10-11 17:08:00,1.5711,1.5715,1.5709,1.5712,516600000.0
2007-10-11 17:09:00,1.5712,1.5713,1.5708,1.5711,1046600002.0
2007-10-11 17:10:00,1.5711,1.5713,1.5709,1.5712,493200000.0
2007-10-11 17:11:00,1.57125,1.5714,1.5711,1.57125,285100000.0
2007-10-11 17:12:00,1.57125,1.57125,1.5707,1.5707,52000000.0
2007-10-11 17:13:00,1.5707,1.5711,1.5707,1.571,225200000.0
2007-10-11 17:14:00,1.571,1.57125,1.5709,1.57125,322700000.0
2007-10-11 17:15:00,1.57125,1.5714,1.571,1.5714,271300000.0
2007-10-11 17:16:00,1.5714,1.57145,1.5712,1.57125,297200000.0
2007-10-11 17:17:00,1.57125,1.5716,1.57125,1.5713,241500000.0
2007-10-11 17:18:00,1.5713,1.5714,1.5711,1.5713,230599999.0
2007-10-11 17:19:00,1.5713,1.5713,1.57105,1.57125,231300000.0
2007-10-11 17:20:00,1.57125,1.57135,1.571,1.5712,146200000.0
2007-10-11 17:21:00,1.5711,1.5714,1.5711,1.57135,123200000.0
2007-10-11 17:22:00,1.57135,1.5715,1.5712,1.57125,278400000.0
2007-10-11 17:23:00,1.5712,1.5716,1.5712,1.57135,126400000.0
2007-10-11 17:24:00,1.57135,1.5719,1.57135,1.5718,266500000.0
2007-10-11 17:25:00,1.5718,1.5719,1.5717,1.57175,399299999.0
2007-10-11 17:26:00,1.57165,1.57175,1.5714,1.57155,456400000.0
2007-10-11 17:27:00,1.57155,1.572,1.5715,1.57155,449199998.0
2007-10-11 17:28:00,1.5716,1.572,1.5715,1.57175,477100000.0
2007-10-11 17:29:00,1.5718,1.5719,1.57175,1.5719,203600000.0
2007-10-11 17:30:00,1.57185,1.5725,1.57185,1.5722,230400000.0
2007-10-11 17:31:00,1.5722,1.57255,1.5719,1.5722,256599999.0
2007-10-11 17:32:00,1.5721,1.57235,1.5719,1.57205,582700000.0
2007-10-11 17:33:00,1.5721,1.5722,1.5719,1.5721,865800000.0
2007-10-11 17:34:00,1.5721,1.5721,1.5717,1.5718,512900000.0
2007-10-11 17:35:00,1.57185,1.5721,1.5718,1.572,295700000.0
2007-10-11 17:36:00,1.572,1.572,1.5716,1.5717,260000000.0
2007-10-11 17:37:00,1.5717,1.5718,1.5716,1.5717,667200000.0
2007-10-11 17:38:00,1.5717,1.57185,1.5715,1.57185,417899998.0
2007-10-11 17:39:00,1.5718,1.572,1.57165,1.5719,293100000.0
2007-10-11 17:40:00,1.5719,1.5719,1.5713,1.5716,744500000.0
2007-10-11 17:41:00,1.5715,1.57215,1.5714,1.57205,291599999.0
2007-10-11 17:42:00,1.57205,1.5721,1.5716,1.5717,440800000.0
2007-10-11 17:43:00,1.5716,1.5716,1.57125,1.5715,199200000.0
2007-10-11 17:44:00,1.5716,1.5716,1.57085,1.5711,541100000.0
2007-10-11 17:45:00,1.5711,1.57135,1.5711,1.57125,188000000.0
2007-10-11 17:46:00,1.5713,1.57155,1.57125,1.5715,61100000.0
2007-10-11 17:47:00,1.5714,1.5718,1.5714,1.5717,181800000.0
2007-10-11 17:48:00,1.5717,1.5718,1.5716,1.5717,181700000.0
2007-10-11 17:49:00,1.5717,1.572,1.5716,1.5719,134000000.0
2007-10-11 17:50:00,1.5719,1.5726,1.57185,1.5721,451500000.0
2007-10-11 17:51:00,1.5722,1.573,1.5719,1.573,324500000.0
2007-10-11 17:52:00,1.573,1.5733,1.5725,1.5725,295900001.0
2007-10-11 17:53:00,1.5727,1.5729,1.5724,1.5728,488099999.0
2007-10-11 17:54:00,1.5728,1.5729,1.5726,1.5727,637899995.0
2007-10-11 17:55:00,1.5727,1.5728,1.5724,1.5724,248800000.0
2007-10-11 17:56:00,1.5725,1.5734,1.5723,1.5734,1518199984.0
2007-10-11 17:57:00,1.5735,1.5735,1.5733,1.5733,174400000.0
2007-10-11 17:58:00,1.5733,1.5735,1.573,1.5732,343399998.0
2007-10-11 17:59:00,1.5733,1.5734,1.5731,1.57325,421600000.0
2007-10-11 18:00:00,1.5732,1.5734,1.5731,1.5732,397600000.0
2007-10-11 18:01:00,1.5732,1.5732,1.5725,1.5727,669400000.0
2007-10-11 18:02:00,1.5727,1.5728,1.5724,1.5727,610400002.0
2007-10-11 18:03:00,1.5727,1.5727,1.5723,1.5724,234400000.0
2007-10-11 18:04:00,1.5723,1.5724,1.5722,1.5722,256900000.0
2007-10-11 18:05:00,1.5722,1.5722,1.5719,1.5721,248699999.0
2007-10-11 18:06:00,1.572,1.5724,1.5718,1.5718,313199997.0
2007-10-11 18:07:00,1.5719,1.572,1.5717,1.5719,285999998.0
2007-10-11 18:08:00,1.572,1.572,1.5717,1.5717,166499999.0
2007-10-11 18:09:00,1.5716,1.5718,1.5715,1.5716,280599998.0
2007-10-11 18:10:00,1.5717,1.5721,1.5716,1.5721,108000000.0
2007-10-11 18:11:00,1.5719,1.5721,1.5719,1.572,169600000.0
2007-10-11 18:12:00,1.572,1.5725,1.572,1.5725,231799998.0
2007-10-11 18:13:00,1.5724,1.5724,1.5721,1.5721,80000000.0
2007-10-11 18:14:00,1.5721,1.5722,1.5721,1.5721,63200000.0
2007-10-11 18:15:00,1.5721,1.5721,1.572,1.5721,180000000.0
2007-10-11 18:16:00,1.5721,1.5722,1.5716,1.5718,379199997.0
2007-10-11 18:17:00,1.5717,1.5718,1.5717,1.5718,40800000.0
2007-10-11 18:18:00,1.5718,1.5719,1.57145,1.57145,114499998.0
2007-10-11 18:19:00,1.5712,1.5716,1.5712,1.5715,327699998.0
2007-10-11 18:20:00,1.5717,1.5719,1.5715,1.5717,84900000.0
2007-10-11 18:21:00,1.5719,1.5719,1.5715,1.57165,84400000.0
2007-10-11 18:22:00,1.5717,1.57185,1.5716,1.57165,42500000.0
2007-10-11 18:23:00,1.57165,1.5718,1.5716,1.57175,45300000.0
2007-10-11 18:24:00,1.57175,1.57175,1.5715,1.57175,49700000.0
2007-10-11 18:25:00,1.5718,1.5718,1.57165,1.5717,11100000.0
2007-10-11 18:26:00,1.5717,1.5719,1.5717,1.5717,18400000.0
2007-10-11 18:27:00,1.5718,1.5718,1.5714,1.5715,169400000.0
2007-10-11 18:28:00,1.5716,1.5717,1.5716,1.5717,28000000.0
2007-10-11 18:29:00,1.5716,1.5718,1.5714,1.5714,639900000.0
2007-10-11 18:30:00,1.5714,1.572,1.5714,1.5715,868699992.0
2007-10-11 18:31:00,1.5716,1.5718,1.5716,1.5716,224000000.0
2007-10-11 18:32:00,1.5716,1.5718,1.5714,1.5716,593200004.0
2007-10-11 18:33:00,1.5716,1.5718,1.5714,1.5715,481599993.0
2007-10-11 18:34:00,1.5715,1.5716,1.5714,1.5714,151200002.0
2007-10-11 18:35:00,1.5714,1.572,1.5714,1.5717,781899997.0
2007-10-11 18:36:00,1.5717,1.57215,1.5717,1.5719,326500000.0
2007-10-11 18:37:00,1.572,1.572,1.5713,1.5718,591499995.0
2007-10-11 18:38:00,1.5718,1.5723,1.5717,1.57215,607500001.0
2007-10-11 18:39:00,1.5721,1.5723,1.5721,1.5722,363800006.0
2007-10-11 18:40:00,1.57215,1.5723,1.572,1.5723,422500002.0
2007-10-11 18:41:00,1.5723,1.5723,1.5719,1.5722,610800000.0
2007-10-11 18:42:00,1.57215,1.5723,1.5713,1.5715,786399999.0
2007-10-11 18:43:00,1.5715,1.5717,1.5709,1.571,1087799993.0
2007-10-11 18:44:00,1.571,1.5711,1.5707,1.57085,532499999.0
2007-10-11 18:45:00,1.57085,1.5709,1.5701,1.5706,567000001.0
2007-10-11 18:46:00,1.57045,1.5706,1.5701,1.5703,844699996.0
2007-10-11 18:47:00,1.5704,1.57075,1.5702,1.5706,827700001.0
2007-10-11 18:48:00,1.5706,1.5708,1.5704,1.5708,151300000.0
2007-10-11 18:49:00,1.5708,1.5708,1.5707,1.5707,7900000.0
2007-10-11 18:50:00,1.5707,1.5707,1.5705,1.5706,27000000.0
2007-10-11 18:51:00,1.5707,1.5707,1.5703,1.5706,70000000.0
2007-10-11 18:52:00,1.5705,1.5707,1.5705,1.57055,51400000.0
2007-10-11 18:53:00,1.57055,1.57065,1.5703,1.57065,92400001.0
2007-10-11 18:54:00,1.5706,1.57065,1.57045,1.57055,35600000.0
2007-10-11 18:55:00,1.57055,1.57055,1.57015,1.57015,126300000.0
2007-10-11 18:56:00,1.5702,1.57065,1.5702,1.57065,236499996.0
2007-10-11 18:57:00,1.57065,1.57065,1.57,1.5706,282200000.0
2007-10-11 18:58:00,1.5706,1.571,1.5703,1.571,703299998.0
2007-10-11 18:59:00,1.57095,1.5717,1.5708,1.5713,933900003.0
2007-10-11 19:00:00,1.5713,1.5717,1.571,1.5717,474399998.0
2007-10-11 19:01:00,1.5717,1.5717,1.5712,1.5715,241000000.0
2007-10-11 19:02:00,1.5715,1.5717,1.5714,1.5715,211400000.0
2007-10-11 19:03:00,1.5715,1.5716,1.5714,1.5714,132300000.0
2007-10-11 19:04:00,1.5714,1.5715,1.5707,1.5709,185599999.0
2007-10-11 19:05:00,1.5708,1.5709,1.5702,1.5704,532799998.0
2007-10-11 19:06:00,1.5703,1.5704,1.5702,1.5704,110400000.0
2007-10-11 19:07:00,1.5704,1.5705,1.5702,1.5705,569599999.0
2007-10-11 19:08:00,1.5705,1.5705,1.57,1.5701,305500000.0
2007-10-11 19:09:00,1.5701,1.5702,1.5699,1.5701,443699999.0
2007-10-11 19:10:00,1.5702,1.5703,1.5702,1.5703,204900000.0
2007-10-11 19:11:00,1.5703,1.5707,1.5702,1.5704,421400000.0
2007-10-11 19:12:00,1.5704,1.5707,1.57025,1.5705,300700000.0
2007-10-11 19:13:00,1.5707,1.5707,1.5704,1.5705,31900000.0
2007-10-11 19:14:00,1.5705,1.5705,1.57,1.5703,372000000.0
2007-10-11 19:15:00,1.5704,1.5704,1.5703,1.5704,37700000.0
2007-10-11 19:16:00,1.5704,1.5708,1.5704,1.5708,107400000.0
2007-10-11 19:17:00,1.571,1.5713,1.5706,1.5712,155900000.0
2007-10-11 19:18:00,1.5712,1.57125,1.5707,1.5712,217500000.0
2007-10-11 19:19:00,1.5712,1.5713,1.57095,1.5713,73700000.0
2007-10-11 19:20:00,1.57125,1.5715,1.5712,1.5715,76600000.0
2007-10-11 19:21:00,1.5714,1.57175,1.5713,1.57175,85700000.0
2007-10-11 19:22:00,1.5717,1.5718,1.5717,1.5717,30500000.0
2007-10-11 19:23:00,1.5717,1.57175,1.5715,1.57165,27300000.0
2007-10-11 19:24:00,1.57165,1.57175,1.5711,1.5711,178699999.0
2007-10-11 19:25:00,1.5712,1.5714,1.5711,1.5713,194900002.0
2007-10-11 19:26:00,1.5713,1.5716,1.5713,1.5714,199000000.0
2007-10-11 19:27:00,1.5714,1.5716,1.5713,1.5716,66600001.0
2007-10-11 19:28:00,1.5716,1.5717,1.5715,1.5715,151399999.0
2007-10-11 19:29:00,1.5715,1.57155,1.5713,1.57155,121899998.0
2007-10-11 19:30:00,1.57155,1.572,1.57155,1.5719,99200000.0
2007-10-11 19:31:00,1.5719,1.5723,1.5719,1.5723,145900000.0
2007-10-11 19:32:00,1.5723,1.5725,1.5722,1.5723,108200000.0
2007-10-11 19:33:00,1.5722,1.5724,1.5721,1.5723,161600002.0
2007-10-11 19:34:00,1.5721,1.5722,1.5716,1.5716,436099997.0
2007-10-11 19:35:00,1.5716,1.5716,1.5714,1.5715,101100000.0
2007-10-11 19:36:00,1.5715,1.5715,1.5713,1.5714,31200000.0
2007-10-11 19:37:00,1.5714,1.5714,1.57125,1.5713,75600000.0
2007-10-11 19:38:00,1.5714,1.5715,1.5713,1.5715,38600000.0
2007-10-11 19:39:00,1.5715,1.5715,1.5713,1.5713,27700000.0
2007-10-11 19:40:00,1.5713,1.5714,1.5713,1.5714,29800000.0
2007-10-11 19:41:00,1.5713,1.5716,1.5712,1.57135,117200000.0
2007-10-11 19:42:00,1.5715,1.5715,1.57125,1.57125,49100000.0
2007-10-11 19:43:00,1.5713,1.5714,1.5712,1.57135,57000000.0
2007-10-11 19:44:00,1.5715,1.572,1.5715,1.57185,88000000.0
2007-10-11 19:45:00,1.5719,1.57255,1.5719,1.5724,156299999.0
2007-10-11 19:46:00,1.5724,1.57255,1.57235,1.5725,88800000.0
2007-10-11 19:47:00,1.57245,1.57255,1.57245,1.57255,37600000.0
2007-10-11 19:48:00,1.5725,1.5727,1.5725,1.5727,194400000.0
2007-10-11 19:49:00,1.5727,1.5727,1.5725,1.5726,57600000.0
2007-10-11 19:50:00,1.5725,1.5726,1.5725,1.5726,11200000.0
2007-10-11 19:51:00,1.5726,1.5726,1.5725,1.5725,22400000.0
2007-10-11 19:52:00,1.5725,1.57255,1.5722,1.5723,84000000.0
2007-10-11 19:53:00,1.5723,1.57245,1.5722,1.57245,57500000.0
2007-10-11 19:54:00,1.57245,1.57245,1.5723,1.5724,51600000.0
2007-10-11 19:55:00,1.5724,1.57255,1.5724,1.57255,12800000.0
2007-10-11 19:56:00,1.5726,1.5729,1.5725,1.5728,137300000.0
2007-10-11 19:57:00,1.57285,1.57295,1.57275,1.57285,48800000.0
2007-10-11 19:58:00,1.5729,1.5731,1.57285,1.5731,77600000.0
2007-10-11 19:59:00,1.5729,1.573,1.57285,1.5729,123199999.0
2007-10-11 20:00:00,1.5729,1.5731,1.5727,1.5731,503699995.0
2007-10-11 20:01:00,1.5732,1.5732,1.5726,1.5729,306600000.0
2007-10-11 20:02:00,1.5729,1.5729,1.5726,1.5729,228200000.0
2007-10-11 20:03:00,1.5729,1.5731,1.5728,1.5729,167000000.0
2007-10-11 20:04:00,1.5729,1.573,1.5728,1.573,107900000.0
2007-10-11 20:05:00,1.5729,1.5733,1.5729,1.5731,203200003.0
2007-10-11 20:06:00,1.5731,1.5736,1.5731,1.5736,427300001.0
2007-10-11 20:07:00,1.5736,1.5743,1.5734,1.574,870700000.0
2007-10-11 20:08:00,1.5741,1.5749,1.5738,1.5741,1274399995.0
2007-10-11 20:09:00,1.574,1.5742,1.5735,1.5735,886999997.0
2007-10-11 20:10:00,1.5735,1.5735,1.5728,1.5731,996899997.0
2007-10-11 20:11:00,1.57305,1.5732,1.5729,1.5729,826799993.0
2007-10-11 20:12:00,1.5729,1.5731,1.5729,1.573,289299999.0
2007-10-11 20:13:00,1.573,1.574,1.573,1.5738,1009699993.0
2007-10-11 20:14:00,1.5739,1.5741,1.5738,1.5739,323799999.0
2007-10-11 20:15:00,1.5739,1.574,1.5731,1.5737,676600004.0
2007-10-11 20:16:00,1.5737,1.5737,1.5731,1.57335,493899997.0
2007-10-11 20:17:00,1.57335,1.5734,1.5728,1.5732,529700002.0
2007-10-11 20:18:00,1.5732,1.5733,1.57285,1.5733,451000001.0
2007-10-11 20:19:00,1.5732,1.5736,1.5732,1.5736,211800000.0
2007-10-11 20:20:00,1.5736,1.5738,1.5733,1.5735,289699999.0
2007-10-11 20:21:00,1.5735,1.5736,1.5728,1.5731,553099999.0
2007-10-11 20:22:00,1.573,1.573,1.5712,1.5713,1241499998.0
2007-10-11 20:23:00,1.5712,1.5719,1.5712,1.5719,651100000.0
2007-10-11 20:24:00,1.57185,1.5719,1.5715,1.5717,381399999.0
2007-10-11 20:25:00,1.5716,1.5719,1.57155,1.5718,199900000.0
2007-10-11 20:26:00,1.5718,1.5728,1.5718,1.5726,943300000.0
2007-10-11 20:27:00,1.57255,1.5738,1.57255,1.5737,1303099992.0
2007-10-11 20:28:00,1.5736,1.5739,1.5732,1.5734,1055999999.0
2007-10-11 20:29:00,1.5734,1.5737,1.5734,1.57355,488099999.0
2007-10-11 20:30:00,1.57355,1.5742,1.5727,1.57295,816400000.0
2007-10-11 20:31:00,1.5729,1.5737,1.5726,1.5736,1664000008.0
2007-10-11 20:32:00,1.5736,1.5737,1.5731,1.57345,426399999.0
2007-10-11 20:33:00,1.5734,1.5734,1.5725,1.573,837199992.0
2007-10-11 20:34:00,1.5732,1.5733,1.5718,1.572,883699993.0
2007-10-11 20:35:00,1.572,1.5726,1.5718,1.5724,458000000.0
2007-10-11 20:36:00,1.5725,1.5733,1.5725,1.5727,1215799993.0
2007-10-11 20:37:00,1.57265,1.5732,1.57265,1.5729,566900001.0
2007-10-11 20:38:00,1.57295,1.57315,1.57285,1.573,68900000.0
2007-10-11 20:39:00,1.5731,1.5732,1.5727,1.5728,203899999.0
2007-10-11 20:40:00,1.5726,1.57305,1.5722,1.57305,330199998.0
2007-10-11 20:41:00,1.57305,1.5732,1.57265,1.5731,307000000.0
2007-10-11 20:42:00,1.57315,1.57315,1.5727,1.573,737799997.0
2007-10-11 20:43:00,1.573,1.5732,1.5727,1.5728,553999995.0
2007-10-11 20:44:00,1.5728,1.5729,1.57225,1.5727,577699996.0
2007-10-11 20:45:00,1.5727,1.5727,1.5724,1.5726,911899988.0
2007-10-11 20:46:00,1.5726,1.5726,1.5723,1.5724,443499999.0
2007-10-11 20:47:00,1.5724,1.5725,1.5721,1.5721,303099998.0
2007-10-11 20:48:00,1.5721,1.5722,1.5719,1.57215,686399990.0
2007-10-11 20:49:00,1.5722,1.5723,1.57195,1.5722,450099997.0
2007-10-11 20:50:00,1.5722,1.5729,1.5719,1.5719,778199999.0
2007-10-11 20:51:00,1.5719,1.5729,1.5718,1.5726,1188699999.0
2007-10-11 20:52:00,1.5727,1.5728,1.5722,1.5726,643199999.0
2007-10-11 20:53:00,1.5726,1.5732,1.5726,1.573,461399995.0
2007-10-11 20:54:00,1.573,1.5734,1.5728,1.57305,1083999999.0
2007-10-11 20:55:00,1.57305,1.57315,1.57275,1.573,134300000.0
2007-10-11 20:56:00,1.5729,1.57305,1.57235,1.57235,169400000.0
2007-10-11 20:57:00,1.5723,1.5724,1.5721,1.5721,620500004.0
2007-10-11 20:58:00,1.5721,1.5726,1.572,1.5721,746299998.0
2007-10-11 20:59:00,1.5721,1.573,1.5721,1.5729,670199997.0
2007-10-11 21:00:00,1.5729,1.5733,1.5725,1.5732,1026300001.0
2007-10-11 21:01:00,1.5731,1.5732,1.5729,1.573,249600000.0
2007-10-11 21:02:00,1.5729,1.573,1.5728,1.5728,561699994.0
2007-10-11 21:03:00,1.5729,1.5731,1.5728,1.57305,465199988.0
2007-10-11 21:04:00,1.573,1.5731,1.5729,1.5729,263700004.0
2007-10-11 21:05:00,1.5729,1.5741,1.5729,1.5741,803600005.0
2007-10-11 21:06:00,1.5741,1.5745,1.5739,1.5742,1000500000.0
2007-10-11 21:07:00,1.5742,1.5742,1.57355,1.5736,871300001.0
2007-10-11 21:08:00,1.5736,1.5738,1.5731,1.5734,1155400002.0
2007-10-11 21:09:00,1.5734,1.5744,1.5734,1.5743,1203499998.0
2007-10-11 21:10:00,1.5743,1.5743,1.5734,1.574,1456800004.0
2007-10-11 21:11:00,1.574,1.5747,1.5738,1.5739,866500002.0
2007-10-11 21:12:00,1.5739,1.5744,1.5737,1.57405,1012299999.0
2007-10-11 21:13:00,1.5741,1.5756,1.5741,1.5752,1626799994.0
2007-10-11 21:14:00,1.5753,1.5755,1.5746,1.5753,1265799996.0
2007-10-11 21:15:00,1.5753,1.576,1.5748,1.576,1568199995.0
2007-10-11 21:16:00,1.5759,1.576,1.5755,1.576,627499998.0
2007-10-11 21:17:00,1.576,1.576,1.5751,1.5754,369400001.0
2007-10-11 21:18:00,1.5754,1.5755,1.575,1.5752,326100000.0
2007-10-11 21:19:00,1.5752,1.5759,1.575,1.5758,383200000.0
2007-10-11 21:20:00,1.5758,1.577,1.5758,1.5769,1322599994.0
2007-10-11 21:21:00,1.5768,1.5774,1.5765,1.5771,294100000.0
2007-10-11 21:22:00,1.5771,1.5772,1.5766,1.577,622999997.0
2007-10-11 21:23:00,1.577,1.5773,1.5766,1.5766,289599998.0
2007-10-11 21:24:00,1.5766,1.5776,1.5766,1.5776,664199999.0
2007-10-11 21:25:00,1.5776,1.5778,1.5771,1.57765,1078900000.0
2007-10-11 21:26:00,1.5776,1.57815,1.57755,1.5779,458400000.0
2007-10-11 21:27:00,1.5779,1.5782,1.5776,1.5776,884099997.0
2007-10-11 21:28:00,1.5776,1.5779,1.5772,1.5773,777099999.0
2007-10-11 21:29:00,1.5772,1.5775,1.5772,1.5772,460600000.0
2007-10-11 21:30:00,1.5772,1.57765,1.5768,1.57765,757500000.0
2007-10-11 21:31:00,1.57765,1.57785,1.57765,1.57775,184800000.0
2007-10-11 21:32:00,1.57775,1.5778,1.57745,1.57765,183200000.0
2007-10-11 21:33:00,1.57765,1.57785,1.5771,1.5773,233000001.0
2007-10-11 21:34:00,1.5773,1.5774,1.5766,1.5768,1177399998.0
2007-10-11 21:35:00,1.5767,1.5768,1.5752,1.5759,1045900000.0
2007-10-11 21:36:00,1.5759,1.577,1.5759,1.5769,604099998.0
2007-10-11 21:37:00,1.5769,1.5778,1.5767,1.5772,807499999.0
2007-10-11 21:38:00,1.5771,1.5781,1.5771,1.5773,1149799995.0
2007-10-11 21:39:00,1.57725,1.5778,1.57715,1.57765,639199988.0
2007-10-11 21:40:00,1.57765,1.5779,1.5774,1.5774,369300000.0
2007-10-11 21:41:00,1.5773,1.5775,1.5773,1.5773,216799993.0
2007-10-11 21:42:00,1.5774,1.57795,1.5773,1.57785,467899998.0
2007-10-11 21:43:00,1.57785,1.57785,1.5774,1.5775,439299996.0
2007-10-11 21:44:00,1.57735,1.5777,1.5765,1.5773,1194799997.0
2007-10-11 21:45:00,1.5773,1.5773,1.57685,1.5773,555899998.0
2007-10-11 21:46:00,1.57725,1.5776,1.5769,1.577,875000003.0
2007-10-11 21:47:00,1.577,1.5775,1.5766,1.5774,652799999.0
2007-10-11 21:48:00,1.5773,1.5774,1.577,1.5772,298299998.0
2007-10-11 21:49:00,1.5772,1.5777,1.5771,1.5777,352700002.0
2007-10-11 21:50:00,1.5778,1.5782,1.5777,1.5781,646600000.0
2007-10-11 21:51:00,1.578,1.5783,1.578,1.578,275199998.0
2007-10-11 21:52:00,1.578,1.5781,1.578,1.5781,142399999.0
2007-10-11 21:53:00,1.5781,1.5782,1.5778,1.5781,377599999.0
2007-10-11 21:54:00,1.5781,1.5781,1.5777,1.5777,422799999.0
2007-10-11 21:55:00,1.5777,1.5779,1.5771,1.57725,753099997.0
2007-10-11 21:56:00,1.5772,1.5774,1.5768,1.5774,691200001.0
2007-10-11 21:57:00,1.5775,1.5775,1.5767,1.577,886299997.0
2007-10-11 21:58:00,1.577,1.5771,1.5768,1.577,399300002.0
2007-10-11 21:59:00,1.577,1.577,1.5766,1.5766,514999999.0
2007-10-11 22:00:00,1.5766,1.5766,1.5757,1.5759,666299998.0
2007-10-11 22:01:00,1.5759,1.5766,1.5759,1.5764,120100000.0
2007-10-11 22:02:00,1.5763,1.5763,1.5763,1.5763,139600000.0
2007-10-11 22:03:00,1.5763,1.5763,1.5763,1.5763,58900000.0
2007-10-11 22:04:00,1.5763,1.5764,1.5762,1.5764,79700000.0
2007-10-11 22:05:00,1.5764,1.5765,1.5758,1.576,153700000.0
2007-10-11 22:06:00,1.576,1.5761,1.5759,1.576,253900000.0
2007-10-11 22:07:00,1.576,1.5762,1.5759,1.576,182400000.0
2007-10-11 22:08:00,1.576,1.5762,1.576,1.5761,28400000.0
2007-10-11 22:09:00,1.5761,1.5766,1.5761,1.5764,192000000.0
2007-10-11 22:10:00,1.5765,1.5766,1.5762,1.5764,440100000.0
2007-10-11 22:11:00,1.5763,1.5763,1.5762,1.5763,92800000.0
2007-10-11 22:12:00,1.5763,1.5765,1.5763,1.5764,136200000.0
2007-10-11 22:13:00,1.5763,1.5765,1.5762,1.5765,162200000.0
2007-10-11 22:14:00,1.5765,1.5765,1.5765,1.5765,16800000.0
2007-10-11 22:15:00,1.5764,1.5764,1.5761,1.5761,185800000.0
2007-10-11 22:16:00,1.5761,1.5763,1.576,1.5763,70600000.0
2007-10-11 22:17:00,1.5763,1.57655,1.5761,1.57635,75800000.0
2007-10-11 22:18:00,1.5763,1.5764,1.5761,1.57635,77100000.0
2007-10-11 22:19:00,1.57635,1.57675,1.57635,1.5766,20600000.0
2007-10-11 22:20:00,1.5766,1.5766,1.5765,1.5766,33700000.0
2007-10-11 22:21:00,1.5767,1.5771,1.5767,1.5767,109600000.0
2007-10-11 22:22:00,1.5767,1.5769,1.5767,1.5767,235700000.0
2007-10-11 22:23:00,1.5767,1.5769,1.5766,1.5768,104000000.0
2007-10-11 22:24:00,1.5768,1.5769,1.5763,1.5763,140100000.0
2007-10-11 22:25:00,1.5763,1.5766,1.5763,1.5764,198700000.0
2007-10-11 22:26:00,1.5764,1.5766,1.5762,1.5766,172700000.0
2007-10-11 22:27:00,1.5765,1.5766,1.5765,1.5765,20000000.0
2007-10-11 22:28:00,1.5765,1.5765,1.5761,1.5762,128800000.0
2007-10-11 22:29:00,1.5762,1.5763,1.5762,1.5763,116800000.0
2007-10-11 22:30:00,1.5763,1.5766,1.5763,1.5766,227900000.0
2007-10-11 22:31:00,1.5766,1.5766,1.5764,1.5765,241300000.0
2007-10-11 22:32:00,1.5765,1.5766,1.5759,1.5761,290599998.0
2007-10-11 22:33:00,1.5761,1.5765,1.5759,1.576,156100000.0
2007-10-11 22:34:00,1.576,1.5761,1.5759,1.5761,76000000.0
2007-10-11 22:35:00,1.5761,1.5762,1.5761,1.5762,51200000.0
2007-10-11 22:36:00,1.5762,1.5765,1.5762,1.5765,31200000.0
2007-10-11 22:37:00,1.5766,1.5766,1.5765,1.5766,5600000.0
2007-10-11 22:38:00,1.5765,1.5765,1.5764,1.5765,27200000.0
2007-10-11 22:39:00,1.5765,1.5765,1.5764,1.5764,31200000.0
2007-10-11 22:40:00,1.5764,1.5764,1.5764,1.5764,16800000.0
2007-10-11 22:41:00,1.5765,1.5766,1.5762,1.5762,153600000.0
2007-10-11 22:42:00,1.5762,1.5765,1.5761,1.5765,95200000.0
2007-10-11 22:43:00,1.5765,1.5765,1.5761,1.5763,109600000.0
2007-10-11 22:44:00,1.5763,1.5764,1.576,1.5763,167200000.0
2007-10-11 22:45:00,1.5763,1.5763,1.576,1.576,221200000.0
2007-10-11 22:46:00,1.5761,1.5762,1.5761,1.5762,82600000.0
2007-10-11 22:47:00,1.5762,1.5764,1.5762,1.5764,65600000.0
2007-10-11 22:48:00,1.5764,1.5765,1.576,1.576,270400000.0
2007-10-11 22:49:00,1.576,1.576,1.576,1.576,45600000.0
2007-10-11 22:50:00,1.576,1.5763,1.5759,1.576,125800000.0
2007-10-11 22:51:00,1.5762,1.5763,1.576,1.5762,84900000.0
2007-10-11 22:52:00,1.5762,1.5762,1.576,1.5762,74500000.0
2007-10-11 22:53:00,1.5762,1.5763,1.5761,1.5761,128200000.0
2007-10-11 22:54:00,1.5762,1.5762,1.576,1.5761,96800000.0
2007-10-11 22:55:00,1.576,1.5761,1.5759,1.5761,141800000.0
2007-10-11 22:56:00,1.5761,1.5762,1.5761,1.5761,34600000.0
2007-10-11 22:57:00,1.5761,1.5761,1.5758,1.5758,34400000.0
2007-10-11 22:58:00,1.5758,1.5761,1.5757,1.576,91299999.0
2007-10-11 22:59:00,1.576,1.576,1.5758,1.5758,84000000.0
2007-10-11 23:00:00,1.5758,1.5758,1.5758,1.5758,44100000.0
2007-10-11 23:01:00,1.5758,1.5758,1.5757,1.5757,49400000.0
2007-10-11 23:02:00,1.5757,1.5761,1.5756,1.5758,127800000.0
2007-10-11 23:03:00,1.5758,1.5758,1.5756,1.5757,66300000.0
2007-10-11 23:04:00,1.5757,1.5757,1.5754,1.5754,60500000.0
2007-10-11 23:05:00,1.5754,1.5757,1.5754,1.5755,12900000.0
2007-10-11 23:06:00,1.5755,1.5755,1.5752,1.5753,10000000.0
2007-10-11 23:07:00,1.5752,1.5755,1.5751,1.5755,14200000.0
2007-10-11 23:09:00,1.5755,1.5757,1.5755,1.5757,29200000.0
2007-10-11 23:10:00,1.5757,1.576,1.5754,1.5756,114100000.0
2007-10-11 23:11:00,1.5756,1.5757,1.5755,1.5755,61800000.0
2007-10-11 23:12:00,1.5755,1.5755,1.5753,1.5753,218100000.0
2007-10-11 23:13:00,1.5753,1.5753,1.575,1.5753,106100000.0
2007-10-11 23:14:00,1.5753,1.5753,1.57465,1.5752,88400000.0
2007-10-11 23:15:00,1.5753,1.5754,1.5751,1.5752,94500000.0
2007-10-11 23:16:00,1.5752,1.5757,1.5752,1.5756,27100000.0
2007-10-11 23:17:00,1.5759,1.576,1.5751,1.5758,182600002.0
2007-10-11 23:18:00,1.5757,1.5761,1.5757,1.576,44700000.0
2007-10-11 23:19:00,1.576,1.5761,1.576,1.576,38800000.0
2007-10-11 23:20:00,1.5761,1.5767,1.5761,1.5763,109800000.0
2007-10-11 23:21:00,1.5763,1.5765,1.576,1.5764,111600001.0
2007-10-11 23:22:00,1.5764,1.5772,1.5764,1.5768,152100000.0
2007-10-11 23:23:00,1.5768,1.5777,1.5768,1.5775,183000000.0
2007-10-11 23:24:00,1.5774,1.5776,1.5774,1.5774,56100000.0
2007-10-11 23:25:00,1.5773,1.5777,1.57725,1.5773,144700000.0
2007-10-11 23:26:00,1.5775,1.5777,1.5772,1.5772,114900000.0
2007-10-11 23:27:00,1.5772,1.5776,1.5769,1.5776,90000000.0
2007-10-11 23:28:00,1.5775,1.5776,1.5769,1.577,43900000.0
2007-10-11 23:29:00,1.5769,1.5769,1.5765,1.5768,68800000.0
2007-10-11 23:30:00,1.5768,1.5768,1.5766,1.5766,10100000.0
2007-10-11 23:31:00,1.5766,1.5766,1.5765,1.5765,44200000.0
2007-10-11 23:32:00,1.5765,1.5766,1.5765,1.5766,80900000.0
2007-10-11 23:33:00,1.5766,1.5766,1.5766,1.5766,1600000.0
2007-10-11 23:34:00,1.5767,1.5767,1.5766,1.5766,4600000.0
2007-10-11 23:35:00,1.5766,1.5769,1.57635,1.5765,74700000.0
2007-10-11 23:36:00,1.5763,1.5763,1.5762,1.5763,11300000.0
2007-10-11 23:37:00,1.5763,1.5765,1.576,1.5762,133200000.0
2007-10-11 23:38:00,1.5765,1.5765,1.576,1.576,81800000.0
2007-10-11 23:39:00,1.5761,1.5763,1.576,1.5763,117300000.0
2007-10-11 23:40:00,1.5763,1.5764,1.576,1.5762,194200000.0
2007-10-11 23:41:00,1.5762,1.5765,1.5758,1.576,227300000.0
2007-10-11 23:42:00,1.5761,1.5762,1.5751,1.5755,258000000.0
2007-10-11 23:43:00,1.5753,1.5762,1.5752,1.576,289100000.0
2007-10-11 23:44:00,1.5759,1.5764,1.5758,1.5762,252000000.0
2007-10-11 23:45:00,1.5762,1.5766,1.575,1.57525,138400000.0
2007-10-11 23:46:00,1.57525,1.5761,1.57525,1.576,307800000.0
2007-10-11 23:47:00,1.576,1.5761,1.5759,1.5761,80500000.0
2007-10-11 23:48:00,1.5761,1.5762,1.5757,1.5757,291100000.0
2007-10-11 23:49:00,1.576,1.5764,1.57595,1.57615,389100000.0
2007-10-11 23:50:00,1.57615,1.5762,1.5761,1.5762,79400000.0
2007-10-11 23:51:00,1.5762,1.5764,1.57565,1.5758,285000000.0
2007-10-11 23:52:00,1.5759,1.5766,1.5757,1.5764,258800000.0
2007-10-11 23:53:00,1.5754,1.5763,1.5754,1.5759,120300000.0
2007-10-11 23:54:00,1.576,1.5763,1.5759,1.576,198300000.0
2007-10-11 23:55:00,1.576,1.5763,1.576,1.5763,26600000.0
2007-10-11 23:56:00,1.5763,1.5763,1.5758,1.576,112300000.0
2007-10-11 23:57:00,1.576,1.5762,1.5756,1.5761,226100000.0
2007-10-11 23:58:00,1.5759,1.5761,1.5755,1.5757,256100001.0
2007-10-11 23:59:00,1.5758,1.576,1.5758,1.5758,89100000.0
2007-10-12 00:00:00,1.5759,1.5761,1.5757,1.5758,242400000.0
2007-10-12 00:01:00,1.5758,1.5762,1.5758,1.5758,134199998.0
2007-10-12 00:02:00,1.576,1.576,1.5759,1.576,90400000.0
2007-10-12 00:03:00,1.576,1.5762,1.5759,1.5761,63800000.0
2007-10-12 00:04:00,1.5761,1.5764,1.5761,1.5763,68200000.0
2007-10-12 00:05:00,1.5764,1.5767,1.5761,1.5766,106600000.0
2007-10-12 00:06:00,1.5767,1.577,1.5764,1.5764,180800000.0
2007-10-12 00:07:00,1.5764,1.5767,1.57605,1.5761,265700000.0
2007-10-12 00:08:00,1.5761,1.5765,1.576,1.5765,112000000.0
2007-10-12 00:09:00,1.5765,1.5765,1.5763,1.5765,67900000.0
2007-10-12 00:10:00,1.5766,1.5768,1.5766,1.5767,36200000.0
2007-10-12 00:11:00,1.5767,1.5768,1.5766,1.5768,38400000.0
2007-10-12 00:12:00,1.5768,1.5768,1.5765,1.5765,28700000.0
2007-10-12 00:13:00,1.5766,1.5767,1.5763,1.5764,165499997.0
2007-10-12 00:14:00,1.5764,1.5766,1.5762,1.5763,163399999.0
2007-10-12 00:15:00,1.5763,1.5765,1.5763,1.5764,118999997.0
2007-10-12 00:16:00,1.5764,1.5764,1.5764,1.5764,9000000.0
2007-10-12 00:17:00,1.5764,1.5766,1.5761,1.5762,113300000.0
2007-10-12 00:18:00,1.5762,1.5762,1.5757,1.5757,97400000.0
2007-10-12 00:19:00,1.5757,1.5757,1.5752,1.5752,70400000.0
2007-10-12 00:20:00,1.5752,1.5755,1.5749,1.5752,300300001.0
2007-10-12 00:21:00,1.5752,1.5753,1.5748,1.5751,405399997.0
2007-10-12 00:22:00,1.5752,1.5753,1.5752,1.5753,136700000.0
2007-10-12 00:23:00,1.5753,1.5754,1.5753,1.5753,26100000.0
2007-10-12 00:24:00,1.5752,1.5756,1.5752,1.5756,78400000.0
2007-10-12 00:25:00,1.5755,1.5755,1.5754,1.5755,53300000.0
2007-10-12 00:26:00,1.5755,1.5757,1.5754,1.5756,138000000.0
2007-10-12 00:27:00,1.5757,1.576,1.57555,1.57585,244300000.0
2007-10-12 00:28:00,1.5758,1.5761,1.5758,1.5759,170400000.0
2007-10-12 00:29:00,1.5759,1.5759,1.5757,1.5758,202300000.0
2007-10-12 00:30:00,1.57575,1.5758,1.57575,1.5758,30400000.0
2007-10-12 00:31:00,1.5758,1.5758,1.5758,1.5758,10400000.0
2007-10-12 00:33:00,1.5758,1.5758,1.5756,1.5756,33400000.0
2007-10-12 00:34:00,1.5757,1.5757,1.5757,1.5757,1800000.0
2007-10-12 00:35:00,1.5756,1.5758,1.5756,1.5756,24500000.0
2007-10-12 00:36:00,1.5756,1.5758,1.5756,1.5758,26700000.0
2007-10-12 00:37:00,1.5759,1.5759,1.5758,1.5758,3700000.0
2007-10-12 00:38:00,1.5758,1.5759,1.5757,1.57585,101099999.0
2007-10-12 00:39:00,1.5759,1.5762,1.5759,1.576,148700000.0
2007-10-12 00:40:00,1.5761,1.5762,1.5759,1.576,80799998.0
2007-10-12 00:41:00,1.576,1.576,1.576,1.576,33300000.0
2007-10-12 00:42:00,1.5761,1.5761,1.5761,1.5761,4800000.0
2007-10-12 00:43:00,1.576,1.5761,1.5758,1.5758,34200000.0
2007-10-12 00:44:00,1.5759,1.5759,1.5756,1.5756,182800000.0
2007-10-12 00:45:00,1.5756,1.5757,1.5754,1.5755,99099999.0
2007-10-12 00:46:00,1.5758,1.5761,1.5757,1.576,53900000.0
2007-10-12 00:47:00,1.5758,1.5758,1.5751,1.5751,114700000.0
2007-10-12 00:48:00,1.5751,1.5754,1.5751,1.5751,77900000.0
2007-10-12 00:49:00,1.5752,1.5752,1.5751,1.5751,145100000.0
2007-10-12 00:50:00,1.5751,1.5754,1.5751,1.5753,130100000.0
2007-10-12 00:51:00,1.5753,1.5755,1.5753,1.5755,10900000.0
2007-10-12 00:52:00,1.5754,1.5756,1.5752,1.5755,93800000.0
2007-10-12 00:53:00,1.5755,1.5758,1.5753,1.5758,197800000.0
2007-10-12 00:54:00,1.5758,1.5759,1.5755,1.5755,152500000.0
2007-10-12 00:55:00,1.5756,1.5757,1.5752,1.5756,228499997.0
2007-10-12 00:56:00,1.5756,1.5758,1.5754,1.5756,199400000.0
2007-10-12 00:57:00,1.5754,1.5757,1.5753,1.5757,181700000.0
2007-10-12 00:58:00,1.5756,1.5759,1.5755,1.5759,239500000.0
2007-10-12 00:59:00,1.5759,1.576,1.5758,1.57585,106200000.0
2007-10-12 01:00:00,1.5761,1.5762,1.576,1.5762,145500000.0
2007-10-12 01:01:00,1.576,1.5766,1.576,1.5766,106000000.0
2007-10-12 01:02:00,1.5766,1.5767,1.5765,1.5766,127500000.0
2007-10-12 01:03:00,1.5766,1.5767,1.5763,1.5765,67700000.0
2007-10-12 01:04:00,1.5766,1.5771,1.5764,1.5766,262700000.0
2007-10-12 01:05:00,1.5766,1.5769,1.5763,1.5768,307100000.0
2007-10-12 01:06:00,1.5768,1.5768,1.5762,1.5763,129500000.0
2007-10-12 01:07:00,1.5765,1.5768,1.5762,1.57655,350800000.0
2007-10-12 01:08:00,1.5766,1.5768,1.5758,1.5763,300200000.0
2007-10-12 01:09:00,1.5763,1.5766,1.5763,1.57635,62100000.0
2007-10-12 01:10:00,1.57635,1.5765,1.5762,1.5764,88600000.0
2007-10-12 01:11:00,1.5765,1.5766,1.5763,1.5766,53600000.0
2007-10-12 01:12:00,1.5766,1.5767,1.5765,1.5767,125500000.0
2007-10-12 01:13:00,1.5767,1.5769,1.5765,1.5766,312400000.0
2007-10-12 01:14:00,1.5767,1.577,1.5766,1.5766,78600000.0
2007-10-12 01:15:00,1.5766,1.5768,1.5764,1.5767,79400000.0
2007-10-12 01:16:00,1.5768,1.5768,1.5763,1.5765,257500000.0
2007-10-12 01:17:00,1.5765,1.5767,1.5763,1.5766,259100000.0
2007-10-12 01:18:00,1.5766,1.5766,1.5761,1.5764,228900000.0
2007-10-12 01:19:00,1.5764,1.5769,1.5764,1.5769,189200000.0
2007-10-12 01:20:00,1.5769,1.5773,1.5766,1.57715,263800000.0
2007-10-12 01:21:00,1.5772,1.5772,1.5768,1.577,96100000.0
2007-10-12 01:22:00,1.577,1.57715,1.5768,1.57715,66000001.0
2007-10-12 01:23:00,1.577,1.5773,1.577,1.5771,75500000.0
2007-10-12 01:24:00,1.5771,1.5775,1.5771,1.5772,99700000.0
2007-10-12 01:25:00,1.5773,1.5773,1.5766,1.5766,134700000.0
2007-10-12 01:26:00,1.5769,1.5772,1.5768,1.5772,132200000.0
2007-10-12 01:27:00,1.5772,1.5774,1.5771,1.5773,74300000.0
2007-10-12 01:28:00,1.5773,1.5773,1.5772,1.5773,46600000.0
2007-10-12 01:29:00,1.5773,1.5783,1.5772,1.5781,231000000.0
2007-10-12 01:30:00,1.5781,1.5784,1.5772,1.5772,478400000.0
2007-10-12 01:31:00,1.5772,1.5773,1.577,1.5773,352500000.0
2007-10-12 01:32:00,1.5772,1.5774,1.5771,1.5771,188800000.0
2007-10-12 01:33:00,1.5771,1.5771,1.5771,1.5771,33200000.0
2007-10-12 01:34:00,1.5771,1.5771,1.5769,1.577,152800000.0
2007-10-12 01:35:00,1.5771,1.5771,1.5769,1.5769,173800000.0
2007-10-12 01:36:00,1.5769,1.577,1.5764,1.5767,340099999.0
2007-10-12 01:37:00,1.5767,1.577,1.5766,1.5768,239600000.0
2007-10-12 01:38:00,1.5768,1.5768,1.5766,1.5766,86000000.0
2007-10-12 01:39:00,1.5766,1.5772,1.5766,1.5772,143899999.0
2007-10-12 01:40:00,1.5772,1.5775,1.5772,1.5775,111200000.0
2007-10-12 01:41:00,1.5775,1.578,1.5774,1.57755,388500000.0
2007-10-12 01:42:00,1.57755,1.5777,1.5767,1.5768,301500000.0
2007-10-12 01:43:00,1.5769,1.5769,1.5763,1.5764,192200000.0
2007-10-12 01:44:00,1.5761,1.5765,1.5761,1.5765,194300000.0
2007-10-12 01:45:00,1.5765,1.5767,1.5763,1.5764,383800000.0
2007-10-12 01:46:00,1.5766,1.5766,1.5764,1.5764,119200000.0
2007-10-12 01:47:00,1.5764,1.5764,1.5755,1.5755,318900000.0
2007-10-12 01:48:00,1.5757,1.5761,1.5756,1.5761,247899996.0
2007-10-12 01:49:00,1.5761,1.5761,1.576,1.5761,24000000.0
2007-10-12 01:50:00,1.5761,1.5762,1.5761,1.5762,30000000.0
2007-10-12 01:51:00,1.5762,1.5763,1.57615,1.57615,118900000.0
2007-10-12 01:52:00,1.5762,1.5762,1.5753,1.5753,383400001.0
2007-10-12 01:53:00,1.5755,1.5755,1.5748,1.57495,240700000.0
2007-10-12 01:54:00,1.57495,1.5752,1.57495,1.575,226900000.0
2007-10-12 01:55:00,1.5751,1.5753,1.5749,1.5752,596700000.0
2007-10-12 01:56:00,1.5752,1.5752,1.5745,1.5751,491299999.0
2007-10-12 01:57:00,1.5751,1.5752,1.5744,1.5745,493200000.0
2007-10-12 01:58:00,1.5745,1.5745,1.57415,1.5742,198900000.0
2007-10-12 01:59:00,1.5742,1.5745,1.5741,1.5743,218600000.0
2007-10-12 02:00:00,1.5743,1.5744,1.57395,1.574,467599998.0
2007-10-12 02:01:00,1.574,1.5743,1.574,1.5742,704899994.0
2007-10-12 02:02:00,1.5742,1.5743,1.5741,1.5742,89300000.0
2007-10-12 02:03:00,1.5742,1.5743,1.5741,1.5741,164699999.0
2007-10-12 02:04:00,1.57415,1.5747,1.57415,1.5746,294400000.0
2007-10-12 02:05:00,1.5746,1.5746,1.5742,1.5743,335600000.0
2007-10-12 02:06:00,1.5743,1.5744,1.5742,1.5744,195399998.0
2007-10-12 02:07:00,1.5744,1.5749,1.5743,1.57465,232700000.0
2007-10-12 02:08:00,1.5747,1.5748,1.57455,1.5746,132300000.0
2007-10-12 02:09:00,1.5747,1.5748,1.5746,1.5747,218699998.0
2007-10-12 02:10:00,1.57465,1.5749,1.5746,1.5749,100800000.0
2007-10-12 02:11:00,1.5748,1.5748,1.57445,1.5745,225600000.0
2007-10-12 02:12:00,1.5745,1.5746,1.5741,1.5745,317000000.0
2007-10-12 02:13:00,1.57445,1.5745,1.5741,1.5742,340300000.0
2007-10-12 02:14:00,1.5743,1.5746,1.5742,1.5746,194000000.0
2007-10-12 02:15:00,1.5746,1.5748,1.5745,1.5747,128800000.0
2007-10-12 02:16:00,1.5747,1.5748,1.5745,1.5746,120700000.0
2007-10-12 02:17:00,1.5746,1.5748,1.5744,1.5747,219599999.0
2007-10-12 02:18:00,1.5747,1.5748,1.5746,1.5748,157300000.0
2007-10-12 02:19:00,1.5746,1.5749,1.5746,1.5749,111500000.0
2007-10-12 02:20:00,1.5748,1.5749,1.5748,1.5749,70700000.0
2007-10-12 02:21:00,1.57485,1.575,1.5748,1.575,149800000.0
2007-10-12 02:22:00,1.575,1.5751,1.5749,1.5751,176800000.0
2007-10-12 02:23:00,1.5751,1.5751,1.5748,1.5749,165200000.0
2007-10-12 02:24:00,1.5748,1.5749,1.5746,1.5748,131700000.0
2007-10-12 02:25:00,1.5749,1.5749,1.5746,1.5749,27500000.0
2007-10-12 02:26:00,1.5748,1.575,1.5747,1.5749,126000000.0
2007-10-12 02:27:00,1.5748,1.575,1.5746,1.57475,350000000.0
2007-10-12 02:28:00,1.5748,1.575,1.5748,1.575,37400000.0
2007-10-12 02:29:00,1.575,1.575,1.5748,1.575,101600000.0
2007-10-12 02:30:00,1.575,1.5751,1.5749,1.575,199200000.0
2007-10-12 02:31:00,1.575,1.575,1.5747,1.5748,289400000.0
2007-10-12 02:32:00,1.5748,1.5749,1.5747,1.5749,103200000.0
2007-10-12 02:33:00,1.5749,1.5749,1.5748,1.5748,101200000.0
2007-10-12 02:34:00,1.5748,1.5749,1.5746,1.5746,166800000.0
2007-10-12 02:35:00,1.5746,1.5746,1.5744,1.5746,168400000.0
2007-10-12 02:36:00,1.5746,1.5746,1.5746,1.5746,92800000.0
2007-10-12 02:37:00,1.5747,1.5747,1.5746,1.5747,30400000.0
2007-10-12 02:38:00,1.57465,1.5751,1.5746,1.5751,218700000.0
2007-10-12 02:39:00,1.5751,1.5751,1.5748,1.575,353200000.0
2007-10-12 02:40:00,1.575,1.5752,1.5749,1.5752,246600000.0
2007-10-12 02:41:00,1.5752,1.5752,1.5743,1.5748,545899999.0
2007-10-12 02:42:00,1.5748,1.5751,1.5748,1.575,581200000.0
2007-10-12 02:43:00,1.5751,1.5753,1.5748,1.5751,343800000.0
2007-10-12 02:44:00,1.5751,1.57525,1.5751,1.57525,43400000.0
2007-10-12 02:45:00,1.5753,1.57585,1.5753,1.57585,124700000.0
2007-10-12 02:46:00,1.57585,1.57585,1.5755,1.5755,78700000.0
2007-10-12 02:47:00,1.5755,1.5756,1.5753,1.5753,260900000.0
2007-10-12 02:48:00,1.5753,1.5754,1.575,1.5754,340600000.0
2007-10-12 02:49:00,1.5754,1.5756,1.5752,1.5754,340500000.0
2007-10-12 02:50:00,1.5753,1.5754,1.5747,1.5749,701000000.0
2007-10-12 02:51:00,1.575,1.5751,1.5746,1.5749,350100000.0
2007-10-12 02:52:00,1.575,1.575,1.5747,1.57475,268100000.0
2007-10-12 02:53:00,1.57475,1.5752,1.5747,1.5752,394300000.0
2007-10-12 02:54:00,1.5752,1.5752,1.5747,1.575,402400000.0
2007-10-12 02:55:00,1.575,1.5752,1.5747,1.5752,204800000.0
2007-10-12 02:56:00,1.5752,1.5755,1.5751,1.5753,109200000.0
2007-10-12 02:57:00,1.5753,1.5753,1.5751,1.5751,107600000.0
2007-10-12 02:58:00,1.5751,1.5753,1.5751,1.5752,61700000.0
2007-10-12 02:59:00,1.5753,1.57535,1.5752,1.5753,121100000.0
2007-10-12 03:00:00,1.5753,1.5754,1.5752,1.5754,267000000.0
2007-10-12 03:01:00,1.5754,1.5754,1.57515,1.5753,168600000.0
2007-10-12 03:02:00,1.5753,1.5754,1.5751,1.5754,365100000.0
2007-10-12 03:03:00,1.5753,1.5755,1.5752,1.5753,136900000.0
2007-10-12 03:04:00,1.57525,1.5753,1.57525,1.5753,28600000.0
2007-10-12 03:05:00,1.5752,1.5752,1.57515,1.5752,152200000.0
2007-10-12 03:06:00,1.5753,1.5755,1.5752,1.5754,208100000.0
2007-10-12 03:07:00,1.5753,1.5762,1.5753,1.576,375700000.0
2007-10-12 03:08:00,1.576,1.576,1.5758,1.5759,46000000.0
2007-10-12 03:09:00,1.5759,1.5759,1.5759,1.5759,15200000.0
2007-10-12 03:10:00,1.5759,1.5759,1.5755,1.5756,97300000.0
2007-10-12 03:11:00,1.5756,1.5757,1.5754,1.5755,308000000.0
2007-10-12 03:12:00,1.5756,1.5759,1.5754,1.5757,131300001.0
2007-10-12 03:13:00,1.5758,1.57585,1.5756,1.5757,149200000.0
2007-10-12 03:14:00,1.57565,1.576,1.5754,1.57585,150300000.0
2007-10-12 03:15:00,1.5758,1.5758,1.5753,1.5756,247000001.0
2007-10-12 03:16:00,1.5756,1.5759,1.5756,1.5758,202400000.0
2007-10-12 03:17:00,1.57575,1.5759,1.5756,1.5756,218400000.0
2007-10-12 03:18:00,1.5756,1.5756,1.5753,1.57535,236300000.0
2007-10-12 03:19:00,1.5754,1.5757,1.5751,1.5752,358500000.0
2007-10-12 03:20:00,1.5752,1.5754,1.5752,1.5753,122800000.0
2007-10-12 03:21:00,1.5754,1.5754,1.5751,1.5751,340900000.0
2007-10-12 03:22:00,1.575,1.575,1.57485,1.5749,156100000.0
2007-10-12 03:23:00,1.5749,1.5749,1.5748,1.5748,111200000.0
2007-10-12 03:24:00,1.575,1.5755,1.575,1.5752,171600000.0
2007-10-12 03:25:00,1.57525,1.57555,1.5751,1.57545,230700000.0
2007-10-12 03:26:00,1.57545,1.57575,1.57535,1.57575,135700000.0
2007-10-12 03:27:00,1.57575,1.57575,1.5756,1.5756,38000000.0
2007-10-12 03:28:00,1.57555,1.57555,1.57525,1.57525,13600000.0
2007-10-12 03:29:00,1.5753,1.5753,1.57505,1.5753,187100000.0
2007-10-12 03:30:00,1.5754,1.5758,1.5754,1.5757,91600000.0
2007-10-12 03:31:00,1.57565,1.5758,1.5754,1.5758,93200000.0
2007-10-12 03:32:00,1.57585,1.576,1.57565,1.57565,171300000.0
2007-10-12 03:33:00,1.5756,1.5758,1.57555,1.57555,112900000.0
2007-10-12 03:34:00,1.5755,1.5757,1.5751,1.5754,257200000.0
2007-10-12 03:35:00,1.5754,1.5755,1.5752,1.5754,234200000.0
2007-10-12 03:36:00,1.5755,1.5755,1.5754,1.5755,40400000.0
2007-10-12 03:37:00,1.5755,1.5755,1.5752,1.5755,89700000.0
2007-10-12 03:38:00,1.5753,1.5754,1.575,1.5752,135800000.0
2007-10-12 03:39:00,1.5752,1.5752,1.5751,1.5752,103200000.0
2007-10-12 03:40:00,1.5752,1.5752,1.5745,1.5748,119800000.0
2007-10-12 03:41:00,1.5748,1.5749,1.5747,1.57475,86600000.0
2007-10-12 03:42:00,1.5748,1.5748,1.5747,1.5747,11600000.0
2007-10-12 03:43:00,1.5748,1.575,1.5748,1.5748,117200000.0
2007-10-12 03:44:00,1.5748,1.5749,1.5748,1.5749,25400000.0
2007-10-12 03:45:00,1.57485,1.5751,1.5748,1.575,195100000.0
2007-10-12 03:46:00,1.5751,1.5752,1.5747,1.57485,268499999.0
2007-10-12 03:47:00,1.5749,1.575,1.57465,1.5747,131300000.0
2007-10-12 03:48:00,1.5747,1.5747,1.5742,1.5743,260500000.0
2007-10-12 03:49:00,1.5743,1.5754,1.5742,1.5753,593600000.0
2007-10-12 03:50:00,1.5754,1.5754,1.5747,1.57475,341400000.0
2007-10-12 03:51:00,1.575,1.5753,1.5745,1.5746,444000000.0
2007-10-12 03:52:00,1.5747,1.5747,1.5746,1.5746,212000000.0
2007-10-12 03:53:00,1.5747,1.5748,1.5746,1.57475,58600000.0
2007-10-12 03:54:00,1.57475,1.57475,1.5742,1.5746,163100000.0
2007-10-12 03:55:00,1.5746,1.5749,1.5744,1.5745,211100000.0
2007-10-12 03:56:00,1.5745,1.5747,1.5745,1.57455,123600000.0
2007-10-12 03:57:00,1.57455,1.5746,1.5744,1.57445,85600000.0
2007-10-12 03:58:00,1.5745,1.5747,1.57445,1.57445,214000000.0
2007-10-12 03:59:00,1.5746,1.5749,1.5741,1.57475,520000000.0
2007-10-12 04:00:00,1.5748,1.5748,1.5742,1.5746,252399999.0
2007-10-12 04:01:00,1.5745,1.5746,1.5743,1.5746,210600000.0
2007-10-12 04:02:00,1.5746,1.5748,1.5743,1.57465,109500000.0
2007-10-12 04:03:00,1.5746,1.575,1.5745,1.575,219100000.0
2007-10-12 04:04:00,1.575,1.57505,1.5743,1.5747,172900000.0
2007-10-12 04:05:00,1.5747,1.575,1.5742,1.5745,171400000.0
2007-10-12 04:06:00,1.5745,1.57475,1.5745,1.57475,80200000.0
2007-10-12 04:07:00,1.57475,1.57475,1.5746,1.5746,74500000.0
2007-10-12 04:08:00,1.57465,1.57495,1.57465,1.5748,101800000.0
2007-10-12 04:09:00,1.5748,1.5748,1.57465,1.5747,253600000.0
2007-10-12 04:10:00,1.5747,1.5749,1.57465,1.5748,64200000.0
2007-10-12 04:11:00,1.5748,1.5751,1.5748,1.575,269599999.0
2007-10-12 04:12:00,1.5751,1.5752,1.5745,1.5745,295900000.0
2007-10-12 04:13:00,1.5745,1.575,1.5745,1.5749,307700000.0
2007-10-12 04:14:00,1.57485,1.5749,1.5748,1.5748,140000000.0
2007-10-12 04:15:00,1.57475,1.5748,1.57465,1.5747,112200000.0
2007-10-12 04:16:00,1.5747,1.5747,1.5745,1.5745,108000000.0
2007-10-12 04:17:00,1.5748,1.575,1.5744,1.5749,187599998.0
2007-10-12 04:18:00,1.5749,1.5757,1.5746,1.5756,734199996.0
2007-10-12 04:19:00,1.5756,1.5759,1.5753,1.5753,481399999.0
2007-10-12 04:20:00,1.5753,1.5766,1.5753,1.5763,438300000.0
2007-10-12 04:21:00,1.5764,1.5764,1.5758,1.5762,363000001.0
2007-10-12 04:22:00,1.5763,1.5764,1.5761,1.57625,204700000.0
2007-10-12 04:23:00,1.57625,1.5767,1.5761,1.5764,325600000.0
2007-10-12 04:24:00,1.5764,1.5764,1.5762,1.5762,65200000.0
2007-10-12 04:25:00,1.5762,1.5765,1.5759,1.57645,297899999.0
2007-10-12 04:26:00,1.57645,1.57645,1.576,1.5762,114000000.0
2007-10-12 04:27:00,1.5762,1.5765,1.5762,1.5765,71499999.0
2007-10-12 04:28:00,1.5765,1.5765,1.57615,1.57615,67200000.0
2007-10-12 04:29:00,1.57615,1.5762,1.57585,1.57585,77200000.0
2007-10-12 04:30:00,1.57585,1.5759,1.5757,1.5759,120300000.0
2007-10-12 04:31:00,1.57585,1.5764,1.57585,1.57615,360600000.0
2007-10-12 04:32:00,1.5761,1.5764,1.576,1.5761,198400000.0
2007-10-12 04:33:00,1.5761,1.5762,1.57595,1.57595,102400000.0
2007-10-12 04:34:00,1.57595,1.57605,1.5758,1.5759,131600000.0
2007-10-12 04:35:00,1.5759,1.57605,1.5758,1.57605,200800000.0
2007-10-12 04:36:00,1.5761,1.5761,1.5758,1.5758,115200000.0
2007-10-12 04:37:00,1.5758,1.576,1.5756,1.5758,188600000.0
2007-10-12 04:38:00,1.5759,1.5764,1.5757,1.576,243400000.0
2007-10-12 04:39:00,1.57595,1.5761,1.5756,1.5757,231800000.0
2007-10-12 04:40:00,1.5757,1.57605,1.5757,1.576,104000000.0
2007-10-12 04:41:00,1.57595,1.57595,1.5758,1.5759,18800000.0
2007-10-12 04:42:00,1.5759,1.57605,1.5757,1.5758,39700000.0
2007-10-12 04:43:00,1.5758,1.57585,1.57525,1.5753,142900000.0
2007-10-12 04:44:00,1.5753,1.5756,1.5752,1.5754,182000001.0
2007-10-12 04:45:00,1.5754,1.5757,1.5753,1.57565,172000000.0
2007-10-12 04:46:00,1.57565,1.5757,1.5756,1.5757,84500000.0
2007-10-12 04:47:00,1.5757,1.57585,1.57565,1.57575,169700000.0
2007-10-12 04:48:00,1.57575,1.57585,1.5751,1.5752,132900000.0
2007-10-12 04:49:00,1.5752,1.5754,1.5751,1.5754,187900000.0
2007-10-12 04:50:00,1.5754,1.5754,1.5747,1.575,124600000.0
2007-10-12 04:51:00,1.5748,1.5751,1.57475,1.57485,398000000.0
2007-10-12 04:52:00,1.57485,1.5749,1.5746,1.5749,75100000.0
2007-10-12 04:53:00,1.5748,1.5749,1.5748,1.5748,49700000.0
2007-10-12 04:54:00,1.5749,1.57515,1.5748,1.5751,126100000.0
2007-10-12 04:55:00,1.5751,1.5751,1.575,1.5751,37000000.0
2007-10-12 04:56:00,1.5751,1.5752,1.5751,1.5751,68000000.0
2007-10-12 04:57:00,1.5751,1.5751,1.5748,1.575,74700000.0
2007-10-12 04:58:00,1.575,1.5751,1.5748,1.575,159600000.0
2007-10-12 04:59:00,1.575,1.5751,1.575,1.575,73400000.0
2007-10-12 05:00:00,1.575,1.5751,1.575,1.5751,12000000.0
2007-10-12 05:01:00,1.5751,1.5755,1.5751,1.5755,68700000.0
2007-10-12 05:02:00,1.5755,1.5755,1.5753,1.5753,124800000.0
2007-10-12 05:03:00,1.5753,1.5754,1.57505,1.5751,54000000.0
2007-10-12 05:04:00,1.5751,1.5754,1.5751,1.5752,154300000.0
2007-10-12 05:05:00,1.57515,1.5752,1.575,1.5751,154400000.0
2007-10-12 05:06:00,1.575,1.57535,1.575,1.57535,124400000.0
2007-10-12 05:07:00,1.57535,1.5755,1.57525,1.5753,59000000.0
2007-10-12 05:08:00,1.57525,1.5754,1.57515,1.5754,114900000.0
2007-10-12 05:09:00,1.5754,1.5756,1.57535,1.5756,101400000.0
2007-10-12 05:10:00,1.5755,1.5755,1.5753,1.5753,135500000.0
2007-10-12 05:11:00,1.5753,1.57565,1.5752,1.5754,150800000.0
2007-10-12 05:12:00,1.5754,1.5756,1.5754,1.5755,150100000.0
2007-10-12 05:13:00,1.5755,1.5756,1.5755,1.5756,88000000.0
2007-10-12 05:14:00,1.5756,1.57565,1.5755,1.57565,73600000.0
2007-10-12 05:15:00,1.57565,1.57565,1.57545,1.57545,43200000.0
2007-10-12 05:16:00,1.57545,1.5756,1.57545,1.5756,83700000.0
2007-10-12 05:17:00,1.5756,1.5756,1.5755,1.5755,128400000.0
2007-10-12 05:18:00,1.5756,1.57565,1.5753,1.5753,146400000.0
2007-10-12 05:19:00,1.5753,1.57545,1.5752,1.5754,82400000.0
2007-10-12 05:20:00,1.5754,1.5754,1.5754,1.5754,21600000.0
2007-10-12 05:21:00,1.5754,1.5755,1.57525,1.5754,118500000.0
2007-10-12 05:22:00,1.57535,1.5754,1.5753,1.5753,42400000.0
2007-10-12 05:23:00,1.5752,1.5754,1.5752,1.5752,58200000.0
2007-10-12 05:24:00,1.57525,1.5754,1.57525,1.5753,110100000.0
2007-10-12 05:25:00,1.5753,1.5754,1.5751,1.57535,187100000.0
2007-10-12 05:26:00,1.5753,1.5754,1.5752,1.5754,119300000.0
2007-10-12 05:27:00,1.5754,1.57545,1.5752,1.57545,135900000.0
2007-10-12 05:28:00,1.57535,1.5758,1.5753,1.57555,138900000.0
2007-10-12 05:29:00,1.57555,1.5756,1.5754,1.5754,35600000.0
2007-10-12 05:30:00,1.5755,1.5759,1.5753,1.5757,108600000.0
2007-10-12 05:31:00,1.5758,1.576,1.5758,1.57585,141500001.0
2007-10-12 05:32:00,1.5759,1.5759,1.5752,1.5758,138100000.0
2007-10-12 05:33:00,1.5758,1.5758,1.5753,1.5758,193300000.0
2007-10-12 05:34:00,1.5757,1.5766,1.5757,1.5766,438700002.0
2007-10-12 05:35:00,1.5766,1.5766,1.5753,1.5754,586599999.0
2007-10-12 05:36:00,1.5754,1.5757,1.5754,1.5756,160700000.0
2007-10-12 05:37:00,1.5756,1.5757,1.5756,1.5756,115600000.0
2007-10-12 05:38:00,1.5757,1.5761,1.5756,1.5761,194400000.0
2007-10-12 05:39:00,1.5761,1.5761,1.5758,1.5758,107000000.0
2007-10-12 05:40:00,1.5759,1.5759,1.5754,1.5759,238599999.0
2007-10-12 05:41:00,1.57585,1.5759,1.5758,1.5759,38000000.0
2007-10-12 05:42:00,1.5759,1.576,1.5756,1.5756,202299999.0
2007-10-12 05:43:00,1.5755,1.5757,1.5754,1.5757,168900000.0
2007-10-12 05:44:00,1.5757,1.5758,1.5756,1.5758,155500000.0
2007-10-12 05:45:00,1.5759,1.576,1.5756,1.5757,199300000.0
2007-10-12 05:46:00,1.5757,1.5758,1.5755,1.5757,210400000.0
2007-10-12 05:47:00,1.5757,1.5758,1.5755,1.5758,150000000.0
2007-10-12 05:48:00,1.57575,1.5758,1.5756,1.57565,154600000.0
2007-10-12 05:49:00,1.5756,1.5756,1.5754,1.5754,67100000.0
2007-10-12 05:50:00,1.5757,1.576,1.5756,1.5759,67100000.0
2007-10-12 05:51:00,1.576,1.5761,1.5758,1.57585,50100000.0
2007-10-12 05:52:00,1.57585,1.5767,1.57585,1.5767,221900000.0
2007-10-12 05:53:00,1.5767,1.5767,1.5765,1.5766,51200000.0
2007-10-12 05:54:00,1.5767,1.5768,1.5765,1.5766,176100000.0
2007-10-12 05:55:00,1.5766,1.5767,1.5765,1.5765,79000000.0
2007-10-12 05:56:00,1.5765,1.5765,1.5761,1.5763,149300000.0
2007-10-12 05:57:00,1.5763,1.5766,1.5763,1.5766,103600000.0
2007-10-12 05:58:00,1.5766,1.5766,1.5763,1.5764,149700000.0
2007-10-12 05:59:00,1.5766,1.5767,1.5764,1.5765,297000000.0
2007-10-12 06:00:00,1.5764,1.5767,1.5764,1.5767,75200000.0
2007-10-12 06:01:00,1.5766,1.5766,1.5763,1.5764,190400000.0
2007-10-12 06:02:00,1.5765,1.5765,1.5762,1.57635,254600000.0
2007-10-12 06:03:00,1.5763,1.5765,1.5762,1.5765,82700000.0
2007-10-12 06:04:00,1.5765,1.5767,1.5764,1.5765,148400000.0
2007-10-12 06:05:00,1.5766,1.5766,1.5764,1.5764,8800000.0
2007-10-12 06:06:00,1.5764,1.5765,1.5763,1.5765,36400000.0
2007-10-12 06:07:00,1.5765,1.5769,1.5764,1.5769,262000000.0
2007-10-12 06:08:00,1.5769,1.5773,1.5769,1.5773,105700000.0
2007-10-12 06:09:00,1.5773,1.5773,1.5772,1.5773,144400000.0
2007-10-12 06:10:00,1.5773,1.5773,1.5772,1.5773,92800000.0
2007-10-12 06:11:00,1.5772,1.5776,1.5772,1.5775,228300000.0
2007-10-12 06:12:00,1.5775,1.5776,1.5771,1.5774,171000000.0
2007-10-12 06:13:00,1.5774,1.5775,1.5772,1.5774,231900000.0
2007-10-12 06:14:00,1.5774,1.5774,1.5771,1.5771,52100000.0
2007-10-12 06:15:00,1.5768,1.5771,1.5766,1.57665,344500000.0
2007-10-12 06:16:00,1.57665,1.5775,1.5764,1.57735,586700000.0
2007-10-12 06:17:00,1.5775,1.5775,1.5771,1.5774,245800000.0
2007-10-12 06:18:00,1.5774,1.5777,1.5772,1.5776,168500000.0
2007-10-12 06:19:00,1.5776,1.5783,1.5776,1.5782,433700000.0
2007-10-12 06:20:00,1.57815,1.5783,1.578,1.57825,88400000.0
2007-10-12 06:21:00,1.5783,1.5785,1.5781,1.5785,258200000.0
2007-10-12 06:22:00,1.5785,1.5787,1.5782,1.5786,367400000.0
2007-10-12 06:23:00,1.57865,1.5787,1.5785,1.5785,289000000.0
2007-10-12 06:24:00,1.5785,1.5787,1.5773,1.5781,464900000.0
2007-10-12 06:25:00,1.5781,1.5781,1.5775,1.57785,303100000.0
2007-10-12 06:26:00,1.5779,1.578,1.5778,1.578,88100000.0
2007-10-12 06:27:00,1.578,1.578,1.5776,1.5776,288600000.0
2007-10-12 06:28:00,1.5775,1.5777,1.5775,1.5777,102600000.0
2007-10-12 06:29:00,1.5778,1.5779,1.5776,1.5778,355099999.0
2007-10-12 06:30:00,1.5778,1.5778,1.5777,1.5777,84000000.0
2007-10-12 06:31:00,1.5777,1.5777,1.5773,1.5774,273400000.0
2007-10-12 06:32:00,1.57735,1.5776,1.5771,1.5775,347500000.0
2007-10-12 06:33:00,1.5774,1.5776,1.5773,1.5775,270500000.0
2007-10-12 06:34:00,1.5775,1.5777,1.5774,1.57765,178100000.0
2007-10-12 06:35:00,1.5777,1.578,1.5776,1.57775,314500000.0
2007-10-12 06:36:00,1.5778,1.5779,1.5774,1.5776,198100000.0
2007-10-12 06:37:00,1.5776,1.578,1.5776,1.5779,226500000.0
2007-10-12 06:38:00,1.578,1.5782,1.5778,1.5778,401500000.0
2007-10-12 06:39:00,1.5778,1.5779,1.5777,1.5779,294500000.0
2007-10-12 06:40:00,1.578,1.5781,1.57785,1.5781,130300000.0
2007-10-12 06:41:00,1.5781,1.5784,1.5781,1.5784,170100000.0
2007-10-12 06:42:00,1.5784,1.5786,1.57745,1.5777,474100000.0
2007-10-12 06:43:00,1.5777,1.5783,1.5775,1.5782,323300000.0
2007-10-12 06:44:00,1.5782,1.5785,1.5782,1.5783,269200000.0
2007-10-12 06:45:00,1.5784,1.5784,1.5781,1.57825,212900000.0
2007-10-12 06:46:00,1.5783,1.5785,1.5783,1.5783,246800000.0
2007-10-12 06:47:00,1.5783,1.5784,1.5783,1.5783,104400000.0
2007-10-12 06:48:00,1.5783,1.5784,1.5782,1.5783,104800000.0
2007-10-12 06:49:00,1.5783,1.5783,1.578,1.5782,233200000.0
2007-10-12 06:50:00,1.5782,1.5783,1.578,1.57815,236500000.0
2007-10-12 06:51:00,1.5782,1.5785,1.578,1.5784,281900000.0
2007-10-12 06:52:00,1.5785,1.5785,1.57835,1.5784,147700000.0
2007-10-12 06:53:00,1.5784,1.5784,1.5783,1.5784,79200000.0
2007-10-12 06:54:00,1.5784,1.5784,1.5781,1.5783,146100000.0
2007-10-12 06:55:00,1.5783,1.5784,1.5783,1.5784,104000000.0
2007-10-12 06:56:00,1.57845,1.5785,1.5781,1.5782,210900000.0
2007-10-12 06:57:00,1.5782,1.5783,1.5782,1.5783,108400000.0
2007-10-12 06:58:00,1.5783,1.5783,1.5781,1.5783,297600000.0
2007-10-12 06:59:00,1.5783,1.5788,1.5781,1.5788,371600000.0
2007-10-12 07:00:00,1.5788,1.5797,1.5786,1.5791,661999998.0
2007-10-12 07:01:00,1.5791,1.5792,1.57895,1.579,452400000.0
2007-10-12 07:02:00,1.5791,1.5792,1.579,1.5791,237700000.0
2007-10-12 07:03:00,1.57915,1.5796,1.579,1.5794,395600000.0
2007-10-12 07:04:00,1.57945,1.57985,1.5793,1.5796,373100000.0
2007-10-12 07:05:00,1.5796,1.5797,1.5793,1.5794,333100000.0
2007-10-12 07:06:00,1.5794,1.57965,1.57925,1.5793,268600000.0
2007-10-12 07:07:00,1.57925,1.5797,1.57925,1.5797,222800000.0
2007-10-12 07:08:00,1.5797,1.5798,1.5794,1.5797,417400000.0
2007-10-12 07:09:00,1.5797,1.5806,1.5795,1.5804,587500000.0
2007-10-12 07:10:00,1.5804,1.5811,1.5803,1.5811,579600000.0
2007-10-12 07:11:00,1.5811,1.5811,1.5804,1.5806,403200000.0
2007-10-12 07:12:00,1.5806,1.5806,1.5798,1.5799,491500000.0
2007-10-12 07:13:00,1.58,1.5801,1.5798,1.5799,283400000.0
2007-10-12 07:14:00,1.58,1.58,1.5799,1.5799,127900000.0
2007-10-12 07:15:00,1.57995,1.58,1.5799,1.58,105200000.0
2007-10-12 07:16:00,1.58,1.5804,1.57965,1.5804,312700000.0
2007-10-12 07:17:00,1.5803,1.5807,1.5803,1.58035,459200000.0
2007-10-12 07:18:00,1.58035,1.5806,1.5801,1.5805,333300001.0
2007-10-12 07:19:00,1.5805,1.5806,1.5803,1.58045,249400001.0
2007-10-12 07:20:00,1.58045,1.58045,1.5798,1.5801,289600000.0
2007-10-12 07:21:00,1.58,1.5802,1.5799,1.58005,289400000.0
2007-10-12 07:22:00,1.58005,1.5804,1.58,1.5801,539200000.0
2007-10-12 07:23:00,1.5801,1.5803,1.58,1.5802,324000000.0
2007-10-12 07:24:00,1.5802,1.5802,1.5799,1.58005,237100000.0
2007-10-12 07:25:00,1.5801,1.5804,1.58,1.58,396099996.0
2007-10-12 07:26:00,1.57995,1.5801,1.5786,1.579,479200000.0
2007-10-12 07:27:00,1.579,1.5791,1.5788,1.57905,506800000.0
2007-10-12 07:28:00,1.5787,1.5791,1.5787,1.57895,243600001.0
2007-10-12 07:29:00,1.5791,1.5795,1.57895,1.5793,373300000.0
2007-10-12 07:30:00,1.5795,1.5798,1.57915,1.5798,372200000.0
2007-10-12 07:31:00,1.5798,1.5798,1.5795,1.5797,123700000.0
2007-10-12 07:32:00,1.5797,1.5802,1.5796,1.5799,251500000.0
2007-10-12 07:33:00,1.58,1.5803,1.5798,1.5801,275500000.0
2007-10-12 07:34:00,1.5802,1.5803,1.5796,1.5796,528700000.0
2007-10-12 07:35:00,1.5798,1.58,1.57965,1.5799,321700000.0
2007-10-12 07:36:00,1.5799,1.5799,1.5795,1.5796,260200000.0
2007-10-12 07:37:00,1.5796,1.5796,1.5791,1.5792,231400000.0
2007-10-12 07:38:00,1.5792,1.5794,1.5791,1.5792,240600000.0
2007-10-12 07:39:00,1.5792,1.5793,1.5788,1.5793,442000000.0
2007-10-12 07:40:00,1.5793,1.5794,1.57885,1.5789,245600000.0
2007-10-12 07:41:00,1.57895,1.5792,1.5788,1.5792,387400000.0
2007-10-12 07:42:00,1.5792,1.5793,1.5785,1.5786,143900000.0
2007-10-12 07:43:00,1.5787,1.57895,1.5786,1.57895,107600000.0
2007-10-12 07:44:00,1.579,1.579,1.57875,1.5789,69600000.0
2007-10-12 07:45:00,1.5789,1.57925,1.5789,1.5791,183600000.0
2007-10-12 07:46:00,1.5792,1.57925,1.5789,1.579,229200000.0
2007-10-12 07:47:00,1.57905,1.57905,1.5786,1.5786,225900000.0
2007-10-12 07:48:00,1.5789,1.5795,1.5789,1.5794,543300000.0
2007-10-12 07:49:00,1.5794,1.5794,1.5785,1.5786,863899996.0
2007-10-12 07:50:00,1.5786,1.5794,1.5783,1.5788,693800000.0
2007-10-12 07:51:00,1.5788,1.579,1.5778,1.5778,357200000.0
2007-10-12 07:52:00,1.5778,1.5784,1.5777,1.5782,267000000.0
2007-10-12 07:53:00,1.5783,1.5784,1.5779,1.57805,474100001.0
2007-10-12 07:54:00,1.5781,1.5782,1.5778,1.578,559199997.0
2007-10-12 07:55:00,1.578,1.5782,1.5779,1.5781,221600000.0
2007-10-12 07:56:00,1.5781,1.5792,1.578,1.5792,308500000.0
2007-10-12 07:57:00,1.5789,1.5792,1.5784,1.5789,545799999.0
2007-10-12 07:58:00,1.5789,1.5789,1.5786,1.5787,380800000.0
2007-10-12 07:59:00,1.5787,1.5792,1.5785,1.5788,604400000.0
2007-10-12 08:00:00,1.5788,1.5791,1.5788,1.579,292800000.0
2007-10-12 08:01:00,1.5789,1.5792,1.5789,1.579,528599996.0
2007-10-12 08:02:00,1.579,1.579,1.5787,1.579,253900000.0
2007-10-12 08:03:00,1.579,1.5793,1.579,1.5792,284400000.0
2007-10-12 08:04:00,1.5792,1.5792,1.5787,1.5787,210000000.0
2007-10-12 08:05:00,1.5787,1.579,1.57855,1.5786,554099995.0
2007-10-12 08:06:00,1.5787,1.5789,1.5786,1.5787,326800000.0
2007-10-12 08:07:00,1.5787,1.5788,1.57855,1.5787,128800000.0
2007-10-12 08:08:00,1.57855,1.5789,1.5783,1.5785,468099997.0
2007-10-12 08:09:00,1.5785,1.5786,1.5782,1.5782,392000000.0
2007-10-12 08:10:00,1.5782,1.5784,1.5779,1.5784,521099994.0
2007-10-12 08:11:00,1.5784,1.5787,1.57835,1.5787,202300000.0
2007-10-12 08:12:00,1.5788,1.579,1.5787,1.5788,269600000.0
2007-10-12 08:13:00,1.5788,1.5797,1.5786,1.5796,603399999.0
2007-10-12 08:14:00,1.5797,1.5797,1.579,1.5795,445000000.0
2007-10-12 08:15:00,1.5795,1.5796,1.5788,1.5789,558099996.0
2007-10-12 08:16:00,1.5789,1.5797,1.5787,1.5796,843699997.0
2007-10-12 08:17:00,1.5796,1.5802,1.57935,1.5796,1153300000.0
2007-10-12 08:18:00,1.57955,1.58045,1.5795,1.5803,656099996.0
2007-10-12 08:19:00,1.58025,1.5808,1.5802,1.5806,468199999.0
2007-10-12 08:20:00,1.5805,1.5806,1.5797,1.57985,483000000.0
2007-10-12 08:21:00,1.5798,1.5803,1.5797,1.58,372399999.0
2007-10-12 08:22:00,1.57995,1.5802,1.5793,1.5795,458100000.0
2007-10-12 08:23:00,1.5796,1.5797,1.5792,1.5797,564599998.0
2007-10-12 08:24:00,1.5797,1.58,1.5795,1.5798,369300000.0
2007-10-12 08:25:00,1.5797,1.5798,1.5789,1.5794,713400001.0
2007-10-12 08:26:00,1.5794,1.5801,1.5792,1.58,700600000.0
2007-10-12 08:27:00,1.58,1.5815,1.58,1.5813,740800000.0
2007-10-12 08:28:00,1.5814,1.5824,1.5812,1.5817,1101600000.0
2007-10-12 08:29:00,1.5818,1.5818,1.5813,1.5816,656800000.0
2007-10-12 08:30:00,1.5816,1.5825,1.5815,1.58215,1009800000.0
2007-10-12 08:31:00,1.58215,1.583,1.5821,1.5824,788300000.0
2007-10-12 08:32:00,1.5824,1.5826,1.58135,1.5817,551199999.0
2007-10-12 08:33:00,1.5818,1.5825,1.5815,1.5821,925500000.0
2007-10-12 08:34:00,1.5821,1.5825,1.5819,1.5823,748000004.0
2007-10-12 08:35:00,1.5822,1.5827,1.58195,1.582,771500002.0
2007-10-12 08:36:00,1.582,1.5821,1.5817,1.5818,505000002.0
2007-10-12 08:37:00,1.5818,1.5822,1.5816,1.5817,751799999.0
2007-10-12 08:38:00,1.5817,1.582,1.5816,1.5818,530400000.0
2007-10-12 08:39:00,1.5818,1.5819,1.5817,1.5817,240000000.0
2007-10-12 08:40:00,1.58165,1.582,1.5816,1.5817,278800000.0
2007-10-12 08:41:00,1.5817,1.5819,1.5808,1.5809,659599998.0
2007-10-12 08:42:00,1.58085,1.5814,1.5807,1.5808,1009199998.0
2007-10-12 08:43:00,1.5808,1.5809,1.58035,1.5809,1059900004.0
2007-10-12 08:44:00,1.5809,1.581,1.58055,1.5806,432900000.0
2007-10-12 08:45:00,1.5805,1.5805,1.5801,1.5803,441600000.0
2007-10-12 08:46:00,1.5801,1.5802,1.5797,1.5802,320000000.0
2007-10-12 08:47:00,1.5801,1.5804,1.58,1.5801,412299999.0
2007-10-12 08:48:00,1.5801,1.58055,1.58,1.58045,526500001.0
2007-10-12 08:49:00,1.5805,1.58055,1.5797,1.57995,1652099986.0
2007-10-12 08:50:00,1.5801,1.5801,1.5785,1.5785,414500000.0
2007-10-12 08:51:00,1.5787,1.5791,1.5784,1.5788,942999999.0
2007-10-12 08:52:00,1.5787,1.579,1.5785,1.5788,548300001.0
2007-10-12 08:53:00,1.5788,1.579,1.5784,1.5787,897200001.0
2007-10-12 08:54:00,1.5787,1.5791,1.5787,1.579,654800000.0
2007-10-12 08:55:00,1.579,1.5795,1.57895,1.5791,530999999.0
2007-10-12 08:56:00,1.5791,1.5794,1.5789,1.5794,504700000.0
2007-10-12 08:57:00,1.5794,1.5798,1.5791,1.5796,680500000.0
2007-10-12 08:58:00,1.5796,1.5801,1.5795,1.5799,528600000.0
2007-10-12 08:59:00,1.5799,1.58,1.5796,1.57965,628999997.0
2007-10-12 09:00:00,1.57965,1.5798,1.5792,1.5795,1043899999.0
2007-10-12 09:01:00,1.5795,1.5798,1.57885,1.57895,1045200005.0
2007-10-12 09:02:00,1.5789,1.5792,1.57885,1.579,415299998.0
2007-10-12 09:03:00,1.579,1.5792,1.5789,1.5791,284000000.0
2007-10-12 09:04:00,1.5791,1.5795,1.57905,1.5793,872799990.0
2007-10-12 09:05:00,1.5793,1.58,1.5793,1.5798,885599998.0
2007-10-12 09:06:00,1.57985,1.5801,1.5797,1.5798,971499999.0
2007-10-12 09:07:00,1.57975,1.5802,1.5796,1.5796,839200003.0
2007-10-12 09:08:00,1.5796,1.5797,1.5789,1.5793,611899998.0
2007-10-12 09:09:00,1.5793,1.5796,1.5792,1.5795,577499996.0
2007-10-12 09:10:00,1.5795,1.5795,1.5791,1.57925,521399999.0
2007-10-12 09:11:00,1.57925,1.5799,1.5792,1.5796,528500000.0
2007-10-12 09:12:00,1.5796,1.5796,1.5795,1.5795,188800000.0
2007-10-12 09:13:00,1.5795,1.5798,1.57935,1.5796,681000000.0
2007-10-12 09:14:00,1.5796,1.5797,1.5793,1.5796,500000001.0
2007-10-12 09:15:00,1.5798,1.5803,1.5797,1.5801,590399996.0
2007-10-12 09:16:00,1.5801,1.5809,1.58,1.5808,949499996.0
2007-10-12 09:17:00,1.5809,1.5814,1.5807,1.5809,852199997.0
2007-10-12 09:18:00,1.5809,1.5812,1.5808,1.5811,463200000.0
2007-10-12 09:19:00,1.5811,1.5812,1.5808,1.581,764600003.0
2007-10-12 09:20:00,1.5809,1.5811,1.5806,1.5806,162200000.0
2007-10-12 09:21:00,1.5806,1.5809,1.58,1.5801,516500000.0
2007-10-12 09:22:00,1.5801,1.5803,1.5797,1.5801,597500000.0
2007-10-12 09:23:00,1.5802,1.5805,1.5801,1.58015,961800001.0
2007-10-12 09:24:00,1.58015,1.58075,1.5801,1.58075,619800000.0
2007-10-12 09:25:00,1.5806,1.58075,1.5803,1.5806,232800000.0
2007-10-12 09:26:00,1.5808,1.5812,1.5803,1.5803,951599999.0
2007-10-12 09:27:00,1.5803,1.5807,1.5799,1.5802,1453499996.0
2007-10-12 09:28:00,1.5802,1.5809,1.5801,1.5805,1202799998.0
2007-10-12 09:29:00,1.5806,1.5806,1.5801,1.5802,723700005.0
2007-10-12 09:30:00,1.5802,1.5803,1.5801,1.5803,333600000.0
2007-10-12 09:31:00,1.5803,1.5808,1.5803,1.5808,673599998.0
2007-10-12 09:32:00,1.5808,1.5816,1.5807,1.5815,576900000.0
2007-10-12 09:33:00,1.5814,1.5817,1.5806,1.5806,827200001.0
2007-10-12 09:34:00,1.5806,1.5806,1.5803,1.5803,377699996.0
2007-10-12 09:35:00,1.5803,1.5803,1.5799,1.5801,313600000.0
2007-10-12 09:36:00,1.5801,1.5805,1.58,1.5804,902400000.0
2007-10-12 09:37:00,1.5804,1.5807,1.57975,1.5798,787799999.0
2007-10-12 09:38:00,1.5797,1.5799,1.5787,1.5788,913399997.0
2007-10-12 09:39:00,1.5788,1.5794,1.5787,1.579,961599996.0
2007-10-12 09:40:00,1.5789,1.5798,1.5789,1.5795,1002499998.0
2007-10-12 09:41:00,1.5795,1.5795,1.5792,1.5792,729599999.0
2007-10-12 09:42:00,1.5792,1.5793,1.579,1.5791,668999999.0
2007-10-12 09:43:00,1.5792,1.5793,1.5789,1.57895,285500001.0
2007-10-12 09:44:00,1.57895,1.5792,1.5788,1.579,349800000.0
2007-10-12 09:45:00,1.579,1.5792,1.57865,1.579,1220499997.0
2007-10-12 09:46:00,1.579,1.5792,1.57845,1.5788,597600000.0
2007-10-12 09:47:00,1.5788,1.5793,1.5786,1.5792,597900002.0
2007-10-12 09:48:00,1.5791,1.5794,1.5787,1.5787,909500001.0
2007-10-12 09:49:00,1.5787,1.5789,1.5784,1.57865,753100002.0
2007-10-12 09:50:00,1.5787,1.5787,1.5778,1.578,872099997.0
2007-10-12 09:51:00,1.578,1.5782,1.5768,1.5772,727899997.0
2007-10-12 09:52:00,1.5768,1.5772,1.5767,1.5771,458699999.0
2007-10-12 09:53:00,1.5771,1.5771,1.576,1.5764,518600000.0
2007-10-12 09:54:00,1.5764,1.5768,1.5756,1.5758,1358099999.0
2007-10-12 09:55:00,1.5759,1.5761,1.5753,1.5753,853099995.0
2007-10-12 09:56:00,1.5754,1.5757,1.5753,1.5757,842899998.0
2007-10-12 09:57:00,1.5757,1.5758,1.5753,1.5754,730700000.0
2007-10-12 09:58:00,1.5753,1.5758,1.5749,1.575,1349600004.0
2007-10-12 09:59:00,1.575,1.575,1.5744,1.5745,1308099998.0
2007-10-12 10:00:00,1.5745,1.5751,1.5745,1.57485,1110400003.0
2007-10-12 10:01:00,1.57485,1.57515,1.5745,1.57465,289799998.0
2007-10-12 10:02:00,1.57465,1.57475,1.57445,1.5746,570899999.0
2007-10-12 10:03:00,1.5747,1.5749,1.5744,1.5748,441999996.0
2007-10-12 10:04:00,1.5746,1.5749,1.5746,1.5747,167000000.0
2007-10-12 10:05:00,1.5748,1.5751,1.5748,1.57485,214000000.0
2007-10-12 10:06:00,1.57485,1.57495,1.57485,1.5749,50400000.0
2007-10-12 10:07:00,1.5749,1.5751,1.5742,1.5743,657499999.0
2007-10-12 10:08:00,1.5743,1.5749,1.574,1.57485,943700002.0
2007-10-12 10:09:00,1.5748,1.5752,1.5748,1.57485,496000000.0
2007-10-12 10:10:00,1.5749,1.5752,1.5746,1.575,604100004.0
2007-10-12 10:11:00,1.575,1.575,1.57455,1.57475,440400000.0
2007-10-12 10:12:00,1.57475,1.575,1.5747,1.575,275200000.0
2007-10-12 10:13:00,1.575,1.575,1.5748,1.5748,276000000.0
2007-10-12 10:14:00,1.5748,1.575,1.57475,1.57485,184800000.0
2007-10-12 10:15:00,1.5748,1.57485,1.57425,1.5744,174100000.0
2007-10-12 10:16:00,1.5744,1.5747,1.5742,1.5742,227100000.0
2007-10-12 10:17:00,1.5742,1.5743,1.5737,1.5739,664900000.0
2007-10-12 10:18:00,1.5739,1.57425,1.5739,1.5741,938499999.0
2007-10-12 10:19:00,1.5741,1.5743,1.57405,1.57415,402899995.0
2007-10-12 10:20:00,1.57415,1.5743,1.5737,1.5738,286700000.0
2007-10-12 10:21:00,1.574,1.574,1.5736,1.5737,422999996.0
2007-10-12 10:22:00,1.5737,1.5742,1.5735,1.5741,782599994.0
2007-10-12 10:23:00,1.5741,1.5741,1.57375,1.5738,549500004.0
2007-10-12 10:24:00,1.5738,1.5741,1.5735,1.57375,625199998.0
2007-10-12 10:25:00,1.5738,1.574,1.5736,1.5739,306400000.0
2007-10-12 10:26:00,1.5739,1.5742,1.5739,1.5741,402400000.0
2007-10-12 10:27:00,1.5741,1.5742,1.5736,1.5737,368000000.0
2007-10-12 10:28:00,1.5736,1.5736,1.5734,1.5735,456600000.0
2007-10-12 10:29:00,1.5736,1.5738,1.5735,1.5738,351899998.0
2007-10-12 10:30:00,1.5738,1.5739,1.5735,1.57355,345300000.0
2007-10-12 10:31:00,1.5737,1.5739,1.5736,1.5739,470400000.0
2007-10-12 10:32:00,1.5739,1.5739,1.5737,1.5738,169600000.0
2007-10-12 10:33:00,1.5736,1.5739,1.5735,1.5736,411599999.0
2007-10-12 10:34:00,1.5736,1.5737,1.5732,1.5733,312800001.0
2007-10-12 10:35:00,1.5734,1.5735,1.5732,1.5732,567600000.0
2007-10-12 10:36:00,1.5732,1.5733,1.573,1.5731,204800000.0
2007-10-12 10:37:00,1.5731,1.5733,1.573,1.5733,715599998.0
2007-10-12 10:38:00,1.5733,1.5734,1.5731,1.5733,445600001.0
2007-10-12 10:39:00,1.5735,1.5738,1.5733,1.5738,475800000.0
2007-10-12 10:40:00,1.5738,1.5743,1.5737,1.5738,1051399990.0
2007-10-12 10:41:00,1.5738,1.5741,1.5736,1.5736,744200003.0
2007-10-12 10:42:00,1.5737,1.5739,1.57365,1.5737,511399999.0
2007-10-12 10:43:00,1.5738,1.5738,1.5737,1.5737,248000000.0
2007-10-12 10:44:00,1.5738,1.574,1.5734,1.5735,309599998.0
2007-10-12 10:45:00,1.5736,1.5738,1.5735,1.5738,538500001.0
2007-10-12 10:46:00,1.5738,1.574,1.5736,1.5738,453200003.0
2007-10-12 10:47:00,1.5738,1.5738,1.5731,1.5733,560100000.0
2007-10-12 10:48:00,1.5733,1.5735,1.57325,1.5735,391800001.0
2007-10-12 10:49:00,1.5735,1.5735,1.5731,1.5734,447600002.0
2007-10-12 10:50:00,1.5733,1.5736,1.5732,1.5736,429300002.0
2007-10-12 10:51:00,1.5736,1.5737,1.5735,1.5736,207200000.0
2007-10-12 10:52:00,1.5736,1.5736,1.5734,1.5735,386200000.0
2007-10-12 10:53:00,1.5734,1.5741,1.5734,1.5741,624300000.0
2007-10-12 10:54:00,1.5742,1.5743,1.5738,1.5739,891500002.0
2007-10-12 10:55:00,1.5739,1.5739,1.5727,1.57325,965199999.0
2007-10-12 10:56:00,1.5732,1.5733,1.5726,1.5728,809500003.0
2007-10-12 10:57:00,1.5728,1.573,1.5726,1.5729,528800000.0
2007-10-12 10:58:00,1.5727,1.5729,1.5719,1.57195,1239800000.0
2007-10-12 10:59:00,1.5719,1.5721,1.5713,1.5714,958899997.0
2007-10-12 11:00:00,1.5714,1.5715,1.5709,1.5711,1033700001.0
2007-10-12 11:01:00,1.5711,1.5717,1.5711,1.5716,644000000.0
2007-10-12 11:02:00,1.5719,1.5722,1.57145,1.5715,1009900001.0
2007-10-12 11:03:00,1.5715,1.5718,1.5714,1.5716,631000001.0
2007-10-12 11:04:00,1.5716,1.5717,1.57125,1.57145,93900000.0
2007-10-12 11:05:00,1.57145,1.57215,1.5712,1.572,225800000.0
2007-10-12 11:06:00,1.572,1.5723,1.5716,1.572,371399999.0
2007-10-12 11:07:00,1.5721,1.5725,1.5715,1.5716,1124999999.0
2007-10-12 11:08:00,1.57155,1.5716,1.5712,1.5714,415500005.0
2007-10-12 11:09:00,1.5714,1.5719,1.5713,1.5716,680900000.0
2007-10-12 11:10:00,1.57155,1.57175,1.5713,1.5716,461200001.0
2007-10-12 11:11:00,1.5716,1.5716,1.57115,1.57115,62800000.0
2007-10-12 11:12:00,1.57115,1.57125,1.5706,1.5712,204100001.0
2007-10-12 11:13:00,1.5712,1.5713,1.5706,1.5712,910300001.0
2007-10-12 11:14:00,1.5712,1.5713,1.5709,1.571,533299999.0
2007-10-12 11:15:00,1.571,1.5711,1.5705,1.5705,596400000.0
2007-10-12 11:16:00,1.5706,1.5706,1.5701,1.5703,644599997.0
2007-10-12 11:17:00,1.5706,1.5706,1.5697,1.5699,1242300001.0
2007-10-12 11:18:00,1.5699,1.5702,1.5698,1.57005,946900000.0
2007-10-12 11:19:00,1.57,1.57015,1.5696,1.5698,567100002.0
2007-10-12 11:20:00,1.5698,1.5702,1.5696,1.5701,1387199994.0
2007-10-12 11:21:00,1.5702,1.5709,1.5702,1.5707,442600002.0
2007-10-12 11:22:00,1.5707,1.5709,1.5705,1.5709,442399999.0
2007-10-12 11:23:00,1.5709,1.5709,1.5702,1.5705,356999998.0
2007-10-12 11:24:00,1.5705,1.5708,1.5705,1.5706,372800000.0
2007-10-12 11:25:00,1.57055,1.571,1.5705,1.5709,264799999.0
2007-10-12 11:26:00,1.5709,1.5709,1.5707,1.5709,275200000.0
2007-10-12 11:27:00,1.5708,1.5711,1.5708,1.5711,379700000.0
2007-10-12 11:28:00,1.5712,1.5712,1.5706,1.5706,315200000.0
2007-10-12 11:29:00,1.5706,1.5706,1.5704,1.5705,448000000.0
2007-10-12 11:30:00,1.5704,1.5708,1.5703,1.5708,920499997.0
2007-10-12 11:31:00,1.5707,1.5707,1.5704,1.5706,772400000.0
2007-10-12 11:32:00,1.5707,1.5708,1.57055,1.5707,578800000.0
2007-10-12 11:33:00,1.5707,1.5707,1.5701,1.5707,921099997.0
2007-10-12 11:34:00,1.5707,1.571,1.5706,1.5709,546400000.0
2007-10-12 11:35:00,1.5709,1.5715,1.5709,1.5713,683699994.0
2007-10-12 11:36:00,1.5713,1.5717,1.5709,1.57135,602299997.0
2007-10-12 11:37:00,1.5713,1.5715,1.57125,1.5713,355499999.0
2007-10-12 11:38:00,1.57125,1.5718,1.57125,1.57135,315099998.0
2007-10-12 11:39:00,1.57135,1.5715,1.571,1.5713,342300000.0
2007-10-12 11:40:00,1.5715,1.5715,1.5706,1.5707,779099996.0
2007-10-12 11:41:00,1.5707,1.5709,1.5703,1.5703,711900000.0
2007-10-12 11:42:00,1.5703,1.5711,1.5703,1.5708,620100001.0
2007-10-12 11:43:00,1.57075,1.571,1.5706,1.5706,769900005.0
2007-10-12 11:44:00,1.5705,1.5707,1.5705,1.5707,387599999.0
2007-10-12 11:45:00,1.5707,1.5709,1.5705,1.5707,750100000.0
2007-10-12 11:46:00,1.5707,1.5708,1.5705,1.5707,514199998.0
2007-10-12 11:47:00,1.5707,1.571,1.5705,1.5707,555300000.0
2007-10-12 11:48:00,1.5707,1.5717,1.57055,1.5715,916099999.0
2007-10-12 11:49:00,1.5715,1.5717,1.5708,1.5709,1011200000.0
2007-10-12 11:50:00,1.57085,1.5713,1.5706,1.5708,485599999.0
2007-10-12 11:51:00,1.5708,1.5711,1.5708,1.571,1133599997.0
2007-10-12 11:52:00,1.571,1.571,1.57,1.5705,570400000.0
2007-10-12 11:53:00,1.5706,1.5711,1.5706,1.5711,185600000.0
2007-10-12 11:54:00,1.5711,1.5714,1.5707,1.57075,617699999.0
2007-10-12 11:55:00,1.57075,1.5711,1.57075,1.57095,414700000.0
2007-10-12 11:56:00,1.5709,1.5713,1.5708,1.5708,762900005.0
2007-10-12 11:57:00,1.5708,1.57115,1.5708,1.571,457699998.0
2007-10-12 11:58:00,1.57105,1.57115,1.5705,1.5711,449299995.0
2007-10-12 11:59:00,1.5711,1.5714,1.5709,1.5711,304600000.0
2007-10-12 12:00:00,1.57105,1.5712,1.5702,1.57045,383399999.0
2007-10-12 12:01:00,1.5705,1.5713,1.5703,1.571,1055399999.0
2007-10-12 12:02:00,1.571,1.5711,1.5703,1.5706,589699998.0
2007-10-12 12:03:00,1.5706,1.5707,1.5704,1.5707,332800002.0
2007-10-12 12:04:00,1.5707,1.5712,1.57035,1.57105,990099998.0
2007-10-12 12:05:00,1.57105,1.5713,1.57095,1.5711,179800000.0
2007-10-12 12:06:00,1.5712,1.5717,1.5712,1.5712,454599997.0
2007-10-12 12:07:00,1.5712,1.5712,1.571,1.57115,158000000.0
2007-10-12 12:08:00,1.57115,1.5714,1.57115,1.5714,246100000.0
2007-10-12 12:09:00,1.5713,1.5716,1.57125,1.5715,393300000.0
2007-10-12 12:10:00,1.5715,1.5716,1.5713,1.5715,259000000.0
2007-10-12 12:11:00,1.5714,1.5716,1.5714,1.57145,281600003.0
2007-10-12 12:12:00,1.57145,1.5715,1.5712,1.5712,267200000.0
2007-10-12 12:13:00,1.5712,1.57155,1.5712,1.5715,52800000.0
2007-10-12 12:14:00,1.5715,1.5715,1.5699,1.5707,478300000.0
2007-10-12 12:15:00,1.5707,1.5714,1.5706,1.5711,373100000.0
2007-10-12 12:16:00,1.5711,1.5713,1.5711,1.5711,161600000.0
2007-10-12 12:17:00,1.5711,1.5712,1.571,1.5711,157600000.0
2007-10-12 12:18:00,1.5711,1.5712,1.57065,1.5708,569400000.0
2007-10-12 12:19:00,1.5708,1.5712,1.5708,1.5711,390600000.0
2007-10-12 12:20:00,1.5711,1.5712,1.571,1.571,215199999.0
2007-10-12 12:21:00,1.5711,1.5713,1.571,1.5713,374299998.0
2007-10-12 12:22:00,1.5713,1.5715,1.5713,1.5714,98400000.0
2007-10-12 12:23:00,1.5714,1.5716,1.5713,1.5716,312399998.0
2007-10-12 12:24:00,1.5716,1.5718,1.5715,1.5717,180800000.0
2007-10-12 12:25:00,1.5717,1.5717,1.5716,1.5717,141600000.0
2007-10-12 12:26:00,1.5717,1.5719,1.5717,1.5717,503800001.0
2007-10-12 12:27:00,1.5718,1.5719,1.5715,1.5716,593599999.0
2007-10-12 12:28:00,1.5716,1.572,1.5716,1.5718,472000000.0
2007-10-12 12:29:00,1.5718,1.5719,1.5715,1.5716,608799999.0
2007-10-12 12:30:00,1.5716,1.572,1.5716,1.5718,415400001.0
2007-10-12 12:31:00,1.5718,1.5718,1.5714,1.5714,159200000.0
2007-10-12 12:32:00,1.5714,1.5714,1.57115,1.57115,356599999.0
2007-10-12 12:33:00,1.5712,1.5714,1.5711,1.5712,169599998.0
2007-10-12 12:34:00,1.5712,1.5713,1.5711,1.5713,21300000.0
2007-10-12 12:35:00,1.5713,1.5714,1.5711,1.5712,190600000.0
2007-10-12 12:36:00,1.5713,1.5714,1.5711,1.57115,151300000.0
2007-10-12 12:37:00,1.5712,1.57185,1.57115,1.57185,204399999.0
2007-10-12 12:38:00,1.5718,1.5718,1.5716,1.5718,325900001.0
2007-10-12 12:39:00,1.5718,1.5719,1.5716,1.5717,502099999.0
2007-10-12 12:40:00,1.5718,1.5718,1.5716,1.5717,124000000.0
2007-10-12 12:41:00,1.5717,1.5719,1.57155,1.5716,495100002.0
2007-10-12 12:42:00,1.57155,1.5718,1.5714,1.5718,822900001.0
2007-10-12 12:43:00,1.5717,1.572,1.5715,1.5716,497099999.0
2007-10-12 12:44:00,1.5717,1.5718,1.5713,1.5713,621499998.0
2007-10-12 12:45:00,1.5714,1.5717,1.5711,1.5717,1026099999.0
2007-10-12 12:46:00,1.5717,1.5717,1.5715,1.5716,156100002.0
2007-10-12 12:47:00,1.5716,1.5718,1.5711,1.5713,607199999.0
2007-10-12 12:48:00,1.5713,1.5715,1.5712,1.5714,276299998.0
2007-10-12 12:49:00,1.5714,1.5714,1.5712,1.5713,294400000.0
2007-10-12 12:50:00,1.5713,1.5713,1.5709,1.571,111400001.0
2007-10-12 12:51:00,1.57095,1.571,1.5708,1.571,147499999.0
2007-10-12 12:52:00,1.5709,1.571,1.5709,1.571,224000001.0
2007-10-12 12:53:00,1.5709,1.5712,1.57085,1.57095,133300002.0
2007-10-12 12:54:00,1.5708,1.5712,1.5708,1.5712,188800000.0
2007-10-12 12:55:00,1.5712,1.5714,1.5711,1.5714,341600000.0
2007-10-12 12:56:00,1.5714,1.5716,1.5712,1.5713,653399997.0
2007-10-12 12:57:00,1.5713,1.5716,1.5713,1.5715,242400000.0
2007-10-12 12:58:00,1.5715,1.5717,1.5715,1.5716,494400000.0
2007-10-12 12:59:00,1.5716,1.5718,1.5713,1.5714,645399999.0
2007-10-12 13:00:00,1.5715,1.5716,1.571,1.5713,684200000.0
2007-10-12 13:01:00,1.5713,1.5716,1.5713,1.5714,336200000.0
2007-10-12 13:02:00,1.5714,1.5718,1.5714,1.5717,263800000.0
2007-10-12 13:03:00,1.5715,1.5715,1.57125,1.57125,189100000.0
2007-10-12 13:04:00,1.5713,1.5713,1.57115,1.5713,43100000.0
2007-10-12 13:05:00,1.5714,1.5716,1.5713,1.5715,301600000.0
2007-10-12 13:06:00,1.5715,1.5716,1.5713,1.5713,206200000.0
2007-10-12 13:07:00,1.5714,1.5716,1.5714,1.5715,148300000.0
2007-10-12 13:08:00,1.5714,1.5716,1.571,1.5711,405600000.0
2007-10-12 13:09:00,1.5712,1.5712,1.571,1.5711,214400000.0
2007-10-12 13:10:00,1.571,1.5711,1.571,1.571,78400000.0
2007-10-12 13:11:00,1.571,1.5712,1.5708,1.5708,539800002.0
2007-10-12 13:12:00,1.5709,1.5712,1.5708,1.5712,479400005.0
2007-10-12 13:13:00,1.5712,1.5717,1.571,1.5716,311200000.0
2007-10-12 13:14:00,1.5716,1.5716,1.57145,1.5715,67500000.0
2007-10-12 13:15:00,1.5715,1.5717,1.5711,1.5711,233600000.0
2007-10-12 13:16:00,1.5712,1.5713,1.571,1.5712,361599999.0
2007-10-12 13:17:00,1.5715,1.5717,1.5713,1.5716,406100000.0
2007-10-12 13:18:00,1.5716,1.5716,1.5714,1.5714,136800000.0
2007-10-12 13:19:00,1.5714,1.5716,1.5713,1.5713,304800000.0
2007-10-12 13:20:00,1.5714,1.5722,1.5713,1.5721,230200000.0
2007-10-12 13:21:00,1.5721,1.5721,1.5714,1.5719,633000001.0
2007-10-12 13:22:00,1.5719,1.57215,1.5716,1.57215,241500000.0
2007-10-12 13:23:00,1.57215,1.5722,1.5717,1.5717,269200000.0
2007-10-12 13:24:00,1.5717,1.57175,1.5712,1.5715,413800000.0
2007-10-12 13:25:00,1.5715,1.5715,1.5711,1.5715,444300000.0
2007-10-12 13:26:00,1.5715,1.5716,1.5711,1.5711,202899999.0
2007-10-12 13:27:00,1.5711,1.5713,1.571,1.571,276300000.0
2007-10-12 13:28:00,1.571,1.5714,1.571,1.571,283600000.0
2007-10-12 13:29:00,1.571,1.5713,1.571,1.57105,170800000.0
2007-10-12 13:30:00,1.571,1.5715,1.571,1.5713,368000001.0
2007-10-12 13:31:00,1.5713,1.5713,1.571,1.5711,266900000.0
2007-10-12 13:32:00,1.571,1.571,1.5707,1.5707,176500001.0
2007-10-12 13:33:00,1.57065,1.5711,1.57055,1.571,534999997.0
2007-10-12 13:34:00,1.571,1.5712,1.5706,1.5707,347000000.0
2007-10-12 13:35:00,1.5706,1.5709,1.5706,1.5709,167800000.0
2007-10-12 13:36:00,1.5709,1.5711,1.5709,1.5711,135799998.0
2007-10-12 13:37:00,1.5711,1.5711,1.5709,1.5711,58500000.0
2007-10-12 13:38:00,1.5711,1.5711,1.5709,1.5711,102200000.0
2007-10-12 13:39:00,1.5711,1.5711,1.5711,1.5711,5600000.0
2007-10-12 13:40:00,1.5711,1.5713,1.5709,1.571,189600000.0
2007-10-12 13:41:00,1.5709,1.571,1.5707,1.5709,347200000.0
2007-10-12 13:42:00,1.5709,1.5709,1.5708,1.5709,117900001.0
2007-10-12 13:43:00,1.571,1.571,1.5708,1.5709,87200001.0
2007-10-12 13:44:00,1.5709,1.571,1.5707,1.5709,182400000.0
2007-10-12 13:45:00,1.571,1.572,1.571,1.5717,852800000.0
2007-10-12 13:46:00,1.5717,1.5717,1.5713,1.5713,304800000.0
2007-10-12 13:47:00,1.5714,1.5714,1.5709,1.5709,431200000.0
2007-10-12 13:48:00,1.5708,1.5712,1.5708,1.5711,210400000.0
2007-10-12 13:49:00,1.571,1.5713,1.5709,1.5711,678699999.0
2007-10-12 13:50:00,1.57105,1.5719,1.5709,1.5719,528900001.0
2007-10-12 13:51:00,1.5719,1.5719,1.5711,1.5714,683300001.0
2007-10-12 13:52:00,1.5714,1.5716,1.571,1.5715,757500003.0
2007-10-12 13:53:00,1.5715,1.5722,1.5714,1.5718,558400000.0
2007-10-12 13:54:00,1.572,1.572,1.57145,1.57165,774400001.0
2007-10-12 13:55:00,1.57165,1.572,1.57135,1.57175,546200000.0
2007-10-12 13:56:00,1.5718,1.5723,1.5717,1.5723,486500000.0
2007-10-12 13:57:00,1.5723,1.573,1.5721,1.573,880299991.0
2007-10-12 13:58:00,1.573,1.5732,1.5727,1.5728,678400000.0
2007-10-12 13:59:00,1.5729,1.5729,1.572,1.57235,470600000.0
2007-10-12 14:00:00,1.5723,1.5727,1.5723,1.5726,387200000.0
2007-10-12 14:01:00,1.5727,1.5728,1.5723,1.5725,797399997.0
2007-10-12 14:02:00,1.5725,1.5725,1.5717,1.572,900900000.0
2007-10-12 14:03:00,1.5721,1.5722,1.5719,1.5721,293399996.0
2007-10-12 14:04:00,1.5721,1.5721,1.5715,1.5718,363300000.0
2007-10-12 14:05:00,1.5718,1.5719,1.5716,1.5717,388000000.0
2007-10-12 14:06:00,1.5717,1.5717,1.5715,1.57155,693999999.0
2007-10-12 14:07:00,1.5716,1.572,1.5716,1.5717,261600000.0
2007-10-12 14:08:00,1.5717,1.572,1.5717,1.5719,328800000.0
2007-10-12 14:09:00,1.5719,1.5721,1.5718,1.572,408000000.0
2007-10-12 14:10:00,1.572,1.572,1.5718,1.5719,309900000.0
2007-10-12 14:11:00,1.5719,1.572,1.5715,1.5715,839199998.0
2007-10-12 14:12:00,1.5715,1.5716,1.5713,1.5713,278400000.0
2007-10-12 14:13:00,1.5712,1.5716,1.5712,1.5714,234400000.0
2007-10-12 14:14:00,1.5714,1.5722,1.5714,1.5721,274000000.0
2007-10-12 14:15:00,1.5722,1.5725,1.572,1.5725,463700005.0
2007-10-12 14:16:00,1.5725,1.5728,1.5717,1.5719,900499996.0
2007-10-12 14:17:00,1.572,1.5725,1.5719,1.5724,240000000.0
2007-10-12 14:18:00,1.5724,1.5736,1.5724,1.5732,904600000.0
2007-10-12 14:19:00,1.5732,1.5734,1.573,1.5733,765600003.0
2007-10-12 14:20:00,1.5733,1.5734,1.573,1.573,350700000.0
2007-10-12 14:21:00,1.573,1.573,1.5726,1.57275,580000000.0
2007-10-12 14:22:00,1.57275,1.5728,1.5724,1.5727,543200000.0
2007-10-12 14:23:00,1.5727,1.573,1.5724,1.5727,869600000.0
2007-10-12 14:24:00,1.5726,1.5728,1.5724,1.5725,447700000.0
2007-10-12 14:25:00,1.5725,1.5726,1.57235,1.5724,521600000.0
2007-10-12 14:26:00,1.5724,1.5724,1.5717,1.5718,462300000.0
2007-10-12 14:27:00,1.5718,1.5718,1.5714,1.5717,442699998.0
2007-10-12 14:28:00,1.5717,1.5719,1.5714,1.5718,355399999.0
2007-10-12 14:29:00,1.5718,1.5723,1.5712,1.5718,465700000.0
2007-10-12 14:30:00,1.5717,1.5727,1.5708,1.571,1220500000.0
2007-10-12 14:31:00,1.571,1.5713,1.5699,1.5705,1039199999.0
2007-10-12 14:32:00,1.5705,1.5708,1.5695,1.57,1420999996.0
2007-10-12 14:33:00,1.56995,1.5706,1.5695,1.5705,1619699986.0
2007-10-12 14:34:00,1.5705,1.5708,1.57,1.5702,1863100001.0
2007-10-12 14:35:00,1.5702,1.5705,1.5699,1.5702,1137200000.0
2007-10-12 14:36:00,1.5703,1.5706,1.5694,1.5694,1113600000.0
2007-10-12 14:37:00,1.5694,1.5701,1.5694,1.5696,1299999999.0
2007-10-12 14:38:00,1.5695,1.5699,1.569,1.5696,720800000.0
2007-10-12 14:39:00,1.5696,1.5711,1.5695,1.57075,2048699996.0
2007-10-12 14:40:00,1.5707,1.5718,1.5703,1.5718,1441199997.0
2007-10-12 14:41:00,1.5716,1.5724,1.5709,1.5723,1488399999.0
2007-10-12 14:42:00,1.5723,1.5723,1.5705,1.5711,1623200003.0
2007-10-12 14:43:00,1.57105,1.5714,1.5707,1.57135,1749799995.0
2007-10-12 14:44:00,1.5714,1.5715,1.5707,1.57105,781799999.0
2007-10-12 14:45:00,1.5709,1.571,1.5697,1.5704,1063699998.0
2007-10-12 14:46:00,1.5704,1.5707,1.5696,1.5697,1248600000.0
2007-10-12 14:47:00,1.5698,1.57,1.5692,1.5692,1554299998.0
2007-10-12 14:48:00,1.5692,1.5702,1.5692,1.5695,1237399999.0
2007-10-12 14:49:00,1.5695,1.5702,1.5693,1.5697,1158800000.0
2007-10-12 14:50:00,1.5697,1.57,1.56895,1.5691,329100000.0
2007-10-12 14:51:00,1.5691,1.5694,1.569,1.5693,648000000.0
2007-10-12 14:52:00,1.5693,1.5695,1.569,1.5691,681999998.0
2007-10-12 14:53:00,1.5691,1.5693,1.56855,1.56855,742600000.0
2007-10-12 14:54:00,1.5685,1.5687,1.5682,1.5685,732100000.0
2007-10-12 14:55:00,1.5685,1.5689,1.5684,1.56845,731900000.0
2007-10-12 14:56:00,1.5684,1.5689,1.5682,1.5687,981399998.0
2007-10-12 14:57:00,1.5687,1.5691,1.5687,1.56905,527600000.0
2007-10-12 14:58:00,1.56905,1.5699,1.5689,1.56905,1440399997.0
2007-10-12 14:59:00,1.569,1.5694,1.569,1.5694,842699999.0
2007-10-12 15:00:00,1.5694,1.5698,1.5692,1.5695,803400000.0
2007-10-12 15:01:00,1.5694,1.5701,1.5693,1.5698,1054199998.0
2007-10-12 15:02:00,1.5698,1.5702,1.56975,1.5701,707900000.0
2007-10-12 15:03:00,1.5702,1.5705,1.5699,1.5704,1004000000.0
2007-10-12 15:04:00,1.5704,1.5707,1.57,1.5707,983300002.0
2007-10-12 15:05:00,1.5706,1.571,1.5703,1.5705,891199999.0
2007-10-12 15:06:00,1.5705,1.5707,1.5701,1.5701,811999998.0
2007-10-12 15:07:00,1.5701,1.5705,1.5699,1.5702,804800000.0
2007-10-12 15:08:00,1.5703,1.5705,1.5699,1.5704,945600000.0
2007-10-12 15:09:00,1.5703,1.5704,1.5697,1.5699,909199999.0
2007-10-12 15:10:00,1.5699,1.57,1.56965,1.5698,517600000.0
2007-10-12 15:11:00,1.5698,1.5706,1.5698,1.5703,1335000009.0
2007-10-12 15:12:00,1.5703,1.5705,1.5699,1.5702,1092399999.0
2007-10-12 15:13:00,1.5702,1.5707,1.5702,1.5706,794300002.0
2007-10-12 15:14:00,1.5706,1.5707,1.57015,1.5703,1120999997.0
2007-10-12 15:15:00,1.5703,1.5706,1.5703,1.5705,405699997.0
2007-10-12 15:16:00,1.5706,1.5706,1.5703,1.5703,433600000.0
2007-10-12 15:17:00,1.5703,1.5707,1.57,1.5707,654400000.0
2007-10-12 15:18:00,1.5706,1.5711,1.5704,1.5705,850200004.0
2007-10-12 15:19:00,1.57045,1.5707,1.57005,1.5704,686700000.0
2007-10-12 15:20:00,1.5706,1.5707,1.5704,1.5705,179300000.0
2007-10-12 15:21:00,1.5705,1.57065,1.5703,1.5705,650599997.0
2007-10-12 15:22:00,1.57055,1.5706,1.5701,1.5706,565200000.0
2007-10-12 15:23:00,1.5706,1.5707,1.57,1.5705,670700000.0
2007-10-12 15:24:00,1.5705,1.5705,1.5697,1.5697,744800001.0
2007-10-12 15:25:00,1.5698,1.5706,1.5698,1.5706,744100001.0
2007-10-12 15:26:00,1.5706,1.5706,1.57,1.5704,766099999.0
2007-10-12 15:27:00,1.5704,1.5704,1.57,1.5702,340800000.0
2007-10-12 15:28:00,1.5703,1.5703,1.56965,1.56965,401100000.0
2007-10-12 15:29:00,1.56965,1.5702,1.5694,1.5695,705599999.0
2007-10-12 15:30:00,1.5696,1.5698,1.569,1.5695,1123599997.0
2007-10-12 15:31:00,1.5695,1.5697,1.569,1.5694,889600000.0
2007-10-12 15:32:00,1.5693,1.5695,1.5689,1.5693,1428399998.0
2007-10-12 15:33:00,1.5692,1.5694,1.5686,1.5688,1177600000.0
2007-10-12 15:34:00,1.5688,1.5691,1.5686,1.5689,503500000.0
2007-10-12 15:35:00,1.5689,1.5701,1.5688,1.5701,730199999.0
2007-10-12 15:36:00,1.5703,1.5707,1.5701,1.5705,890400000.0
2007-10-12 15:37:00,1.5704,1.5708,1.5701,1.5703,919600001.0
2007-10-12 15:38:00,1.5703,1.57045,1.5698,1.57,846200000.0
2007-10-12 15:39:00,1.57,1.57,1.5696,1.56975,394500000.0
2007-10-12 15:40:00,1.5695,1.5698,1.5694,1.5696,590400000.0
2007-10-12 15:41:00,1.5696,1.5696,1.5691,1.5693,451000000.0
2007-10-12 15:42:00,1.5694,1.5695,1.5686,1.5687,662200000.0
2007-10-12 15:43:00,1.5688,1.56905,1.5685,1.5686,625999997.0
2007-10-12 15:44:00,1.5686,1.5687,1.5685,1.5686,257600000.0
2007-10-12 15:45:00,1.5686,1.5692,1.5685,1.5687,446000000.0
2007-10-12 15:46:00,1.5687,1.56905,1.5683,1.5689,237200000.0
2007-10-12 15:47:00,1.5689,1.5693,1.5689,1.5689,279100000.0
2007-10-12 15:48:00,1.569,1.569,1.56885,1.5689,69100000.0
2007-10-12 15:49:00,1.5689,1.569,1.5688,1.5688,113400000.0
2007-10-12 15:50:00,1.5688,1.5691,1.5686,1.56895,348200000.0
2007-10-12 15:51:00,1.56895,1.56895,1.5684,1.56895,117500000.0
2007-10-12 15:52:00,1.56895,1.569,1.5687,1.5688,144800000.0
2007-10-12 15:53:00,1.5688,1.569,1.5685,1.5689,270700000.0
2007-10-12 15:54:00,1.569,1.569,1.56855,1.56855,468400000.0
2007-10-12 15:55:00,1.56855,1.56865,1.5683,1.5684,176399999.0
2007-10-12 15:56:00,1.5684,1.5684,1.5678,1.5678,474600001.0
2007-10-12 15:57:00,1.56785,1.5684,1.5677,1.5677,909500002.0
2007-10-12 15:58:00,1.5678,1.5683,1.5673,1.5682,659000000.0
2007-10-12 15:59:00,1.5683,1.5686,1.5677,1.5677,646400000.0
2007-10-12 16:00:00,1.5677,1.5689,1.5676,1.5689,1181099996.0
2007-10-12 16:01:00,1.5688,1.569,1.5683,1.5684,1065599998.0
2007-10-12 16:02:00,1.5684,1.5687,1.5683,1.5686,498400001.0
2007-10-12 16:03:00,1.5686,1.5691,1.5683,1.5688,717600001.0
2007-10-12 16:04:00,1.5688,1.56895,1.5685,1.56855,742400000.0
2007-10-12 16:05:00,1.5685,1.5692,1.5681,1.5684,964099992.0
2007-10-12 16:06:00,1.5684,1.5686,1.56775,1.5679,1455999998.0
2007-10-12 16:07:00,1.5679,1.5683,1.5676,1.5681,788800002.0
2007-10-12 16:08:00,1.5681,1.5684,1.56785,1.5684,273600000.0
2007-10-12 16:09:00,1.5684,1.5688,1.5682,1.56845,924999998.0
2007-10-12 16:10:00,1.56845,1.56855,1.5679,1.5683,246200000.0
2007-10-12 16:11:00,1.5682,1.5684,1.5679,1.5683,496000000.0
2007-10-12 16:12:00,1.5683,1.5688,1.5681,1.5688,838740000.0
2007-10-12 16:13:00,1.5687,1.5688,1.568,1.56815,602199998.0
2007-10-12 16:14:00,1.5681,1.5684,1.5676,1.5683,1197500000.0
2007-10-12 16:15:00,1.5683,1.5692,1.5683,1.569,1332399995.0
2007-10-12 16:16:00,1.569,1.569,1.5684,1.5688,993999990.0
2007-10-12 16:17:00,1.5688,1.5692,1.5684,1.5687,772000000.0
2007-10-12 16:18:00,1.5687,1.5689,1.5682,1.5684,930800000.0
2007-10-12 16:19:00,1.5684,1.5689,1.5683,1.56865,698700000.0
2007-10-12 16:20:00,1.5687,1.56895,1.5683,1.56895,589899999.0
2007-10-12 16:21:00,1.56895,1.56895,1.5683,1.5683,115200000.0
2007-10-12 16:22:00,1.5685,1.5688,1.5684,1.56865,92800000.0
2007-10-12 16:23:00,1.5687,1.5692,1.56855,1.5686,708199999.0
2007-10-12 16:24:00,1.5686,1.5687,1.56845,1.5686,463600000.0
2007-10-12 16:25:00,1.5686,1.5688,1.5684,1.5686,259400000.0
2007-10-12 16:26:00,1.5686,1.56895,1.5683,1.5689,307599999.0
2007-10-12 16:27:00,1.5689,1.56895,1.5685,1.56875,206700000.0
2007-10-12 16:28:00,1.56875,1.5688,1.5687,1.5687,100000000.0
2007-10-12 16:29:00,1.5687,1.5688,1.5685,1.5686,124900000.0
2007-10-12 16:30:00,1.5686,1.56895,1.5686,1.56875,93600000.0
2007-10-12 16:31:00,1.56875,1.569,1.5685,1.5689,396399998.0
2007-10-12 16:32:00,1.5689,1.569,1.5687,1.569,162100000.0
2007-10-12 16:33:00,1.569,1.5693,1.5689,1.5693,352299998.0
2007-10-12 16:34:00,1.5693,1.5695,1.5691,1.56935,313299998.0
2007-10-12 16:35:00,1.56935,1.56935,1.5689,1.56905,104800000.0
2007-10-12 16:36:00,1.56905,1.5695,1.5689,1.5694,246400000.0
2007-10-12 16:37:00,1.5694,1.5697,1.569,1.56925,431700000.0
2007-10-12 16:38:00,1.56925,1.5694,1.56905,1.56905,440900001.0
2007-10-12 16:39:00,1.56905,1.5695,1.569,1.5695,251600001.0
2007-10-12 16:40:00,1.5694,1.5697,1.5694,1.5697,482400000.0
2007-10-12 16:41:00,1.5697,1.5697,1.5695,1.5695,254900000.0
2007-10-12 16:42:00,1.5694,1.56985,1.56935,1.5697,344700000.0
2007-10-12 16:43:00,1.5697,1.56985,1.5694,1.56985,204800000.0
2007-10-12 16:44:00,1.56985,1.5699,1.5694,1.5698,260800000.0
2007-10-12 16:45:00,1.5697,1.57015,1.5696,1.57,225600000.0
2007-10-12 16:46:00,1.56995,1.57,1.5697,1.56985,300800000.0
2007-10-12 16:47:00,1.56985,1.5702,1.5694,1.5699,446100000.0
2007-10-12 16:48:00,1.5699,1.57,1.5694,1.5697,340800000.0
2007-10-12 16:49:00,1.5697,1.5701,1.5695,1.56965,328500001.0
2007-10-12 16:50:00,1.5697,1.5701,1.5696,1.5701,547600002.0
2007-10-12 16:51:00,1.57015,1.5706,1.5701,1.5703,715700000.0
2007-10-12 16:52:00,1.57025,1.5705,1.57,1.57,1026299998.0
2007-10-12 16:53:00,1.57,1.5701,1.5697,1.56975,774399993.0
2007-10-12 16:54:00,1.5698,1.5701,1.5696,1.56995,729100000.0
2007-10-12 16:55:00,1.57,1.5701,1.5692,1.5692,597800000.0
2007-10-12 16:56:00,1.5692,1.5697,1.5692,1.5694,740600000.0
2007-10-12 16:57:00,1.5694,1.5696,1.5693,1.5695,304900000.0
2007-10-12 16:58:00,1.5695,1.57,1.5693,1.56945,334400000.0
2007-10-12 16:59:00,1.56955,1.56965,1.56805,1.5681,1074800000.0
2007-10-12 17:00:00,1.5681,1.5684,1.5678,1.5681,1109599995.0
2007-10-12 17:01:00,1.5681,1.5683,1.5678,1.5678,664800000.0
2007-10-12 17:02:00,1.5678,1.568,1.5675,1.5679,453600000.0
2007-10-12 17:03:00,1.5679,1.5679,1.5677,1.56775,407399999.0
2007-10-12 17:04:00,1.56775,1.5682,1.5674,1.5674,591699996.0
2007-10-12 17:05:00,1.5674,1.5678,1.56645,1.5671,1228799996.0
2007-10-12 17:06:00,1.5671,1.5678,1.5668,1.5671,1448899986.0
2007-10-12 17:07:00,1.5671,1.5675,1.5668,1.5671,732699996.0
2007-10-12 17:08:00,1.567,1.56725,1.5664,1.56675,544700000.0
2007-10-12 17:09:00,1.5669,1.567,1.5667,1.56675,124400000.0
2007-10-12 17:10:00,1.56675,1.5669,1.56655,1.56685,165200000.0
2007-10-12 17:11:00,1.5668,1.56725,1.5667,1.56715,194700000.0
2007-10-12 17:12:00,1.5671,1.56755,1.567,1.5672,507500003.0
2007-10-12 17:13:00,1.56725,1.56745,1.5669,1.5671,831899996.0
2007-10-12 17:14:00,1.56715,1.56735,1.5668,1.5671,440799997.0
2007-10-12 17:15:00,1.5672,1.56725,1.5669,1.5671,311000000.0
2007-10-12 17:16:00,1.5671,1.5672,1.5669,1.5671,276700000.0
2007-10-12 17:17:00,1.5671,1.56715,1.5664,1.5666,959300000.0
2007-10-12 17:18:00,1.5666,1.56685,1.5665,1.56685,378900000.0
2007-10-12 17:19:00,1.5669,1.567,1.5668,1.567,197600000.0
2007-10-12 17:20:00,1.567,1.5671,1.56685,1.5671,181600000.0
2007-10-12 17:21:00,1.5671,1.5673,1.5667,1.5667,348599999.0
2007-10-12 17:22:00,1.56645,1.5666,1.56635,1.56655,231700000.0
2007-10-12 17:23:00,1.5666,1.56705,1.5665,1.5667,302400000.0
2007-10-12 17:24:00,1.5667,1.5671,1.5664,1.5666,512000000.0
2007-10-12 17:25:00,1.5667,1.567,1.5664,1.5669,305400000.0
2007-10-12 17:26:00,1.5668,1.5669,1.5661,1.5661,261900000.0
2007-10-12 17:27:00,1.5662,1.5664,1.5657,1.5658,296000000.0
2007-10-12 17:28:00,1.5658,1.5659,1.5656,1.56585,568699999.0
2007-10-12 17:29:00,1.56585,1.566,1.5655,1.5658,511000000.0
2007-10-12 17:30:00,1.5658,1.566,1.5655,1.5659,386299991.0
2007-10-12 17:31:00,1.566,1.5661,1.5657,1.5661,311200000.0
2007-10-12 17:32:00,1.5661,1.5665,1.5659,1.56625,253800000.0
2007-10-12 17:33:00,1.56625,1.56635,1.5657,1.566,262900000.0
2007-10-12 17:34:00,1.5661,1.5662,1.5656,1.5659,401600000.0
2007-10-12 17:35:00,1.5659,1.56635,1.5658,1.56615,246699999.0
2007-10-12 17:36:00,1.5661,1.5665,1.5659,1.5664,362000000.0
2007-10-12 17:37:00,1.5664,1.5664,1.5659,1.56595,260000000.0
2007-10-12 17:38:00,1.566,1.5662,1.566,1.56615,270199998.0
2007-10-12 17:39:00,1.5663,1.5664,1.5661,1.5661,158800000.0
2007-10-12 17:40:00,1.5661,1.5663,1.566,1.5661,326500000.0
2007-10-12 17:41:00,1.56605,1.5661,1.5658,1.5659,262099998.0
2007-10-12 17:42:00,1.566,1.5662,1.5659,1.5659,261200000.0
2007-10-12 17:43:00,1.566,1.5663,1.5659,1.5661,293600000.0
2007-10-12 17:44:00,1.5661,1.5662,1.5659,1.5661,221499999.0
2007-10-12 17:45:00,1.5661,1.56625,1.56585,1.5661,455700000.0
2007-10-12 17:46:00,1.5661,1.5662,1.5658,1.56605,501099999.0
2007-10-12 17:47:00,1.5661,1.5663,1.566,1.5663,270199999.0
2007-10-12 17:48:00,1.56625,1.5663,1.5658,1.5662,448099999.0
2007-10-12 17:49:00,1.5662,1.5662,1.5653,1.5655,980099997.0
2007-10-12 17:50:00,1.5655,1.5657,1.5655,1.5656,421600000.0
2007-10-12 17:51:00,1.5656,1.566,1.5655,1.566,485600000.0
2007-10-12 17:52:00,1.56595,1.5661,1.5656,1.5656,374999996.0
2007-10-12 17:53:00,1.5656,1.5664,1.5656,1.56635,517699999.0
2007-10-12 17:54:00,1.5664,1.5665,1.56625,1.5665,170799998.0
2007-10-12 17:55:00,1.5665,1.56685,1.56635,1.5668,181400000.0
2007-10-12 17:56:00,1.56685,1.5669,1.5666,1.56675,320900000.0
2007-10-12 17:57:00,1.5667,1.56725,1.5667,1.5671,254700000.0
2007-10-12 17:58:00,1.5671,1.5672,1.5666,1.5669,287900000.0
2007-10-12 17:59:00,1.567,1.567,1.5668,1.5668,59200000.0
2007-10-12 18:00:00,1.5668,1.5673,1.5667,1.5673,220700000.0
2007-10-12 18:01:00,1.5673,1.5677,1.5672,1.5675,178400002.0
2007-10-12 18:02:00,1.5676,1.5677,1.5673,1.5677,133300000.0
2007-10-12 18:03:00,1.5677,1.5681,1.5677,1.5677,218500000.0
2007-10-12 18:04:00,1.5677,1.568,1.56765,1.5679,85800000.0
2007-10-12 18:05:00,1.568,1.568,1.5677,1.5677,123600002.0
2007-10-12 18:06:00,1.5678,1.568,1.5676,1.5676,115500000.0
2007-10-12 18:07:00,1.5677,1.56785,1.5676,1.56775,22900000.0
2007-10-12 18:08:00,1.56775,1.5678,1.56765,1.56765,12500000.0
2007-10-12 18:09:00,1.5677,1.5679,1.5676,1.5679,56600000.0
2007-10-12 18:10:00,1.5679,1.5684,1.5678,1.5683,65499999.0
2007-10-12 18:11:00,1.5683,1.5683,1.56795,1.568,88600000.0
2007-10-12 18:12:00,1.56795,1.5681,1.5678,1.5679,187600000.0
2007-10-12 18:13:00,1.5679,1.56805,1.5679,1.5679,104600000.0
2007-10-12 18:14:00,1.56795,1.56805,1.5679,1.56795,53200000.0
2007-10-12 18:15:00,1.568,1.56815,1.56795,1.56815,12600000.0
2007-10-12 18:16:00,1.56815,1.5682,1.5681,1.56815,129700000.0
2007-10-12 18:17:00,1.56815,1.56845,1.5681,1.56845,198899999.0
2007-10-12 18:18:00,1.5685,1.56885,1.5684,1.56875,93300000.0
2007-10-12 18:19:00,1.56875,1.5701,1.56865,1.5697,267500000.0
2007-10-12 18:20:00,1.5697,1.5698,1.5695,1.5697,332000001.0
2007-10-12 18:21:00,1.5697,1.5697,1.5692,1.5693,386799997.0
2007-10-12 18:22:00,1.5692,1.5695,1.5692,1.5694,385499998.0
2007-10-12 18:23:00,1.5694,1.5694,1.569,1.569,291199997.0
2007-10-12 18:24:00,1.569,1.5693,1.569,1.5691,357999998.0
2007-10-12 18:25:00,1.56905,1.56905,1.5684,1.5688,315800000.0
2007-10-12 18:26:00,1.5688,1.5689,1.5685,1.5685,150300000.0
2007-10-12 18:27:00,1.5685,1.5687,1.5683,1.5687,693699999.0
2007-10-12 18:28:00,1.5686,1.5686,1.5684,1.5685,33600000.0
2007-10-12 18:29:00,1.5685,1.569,1.5683,1.56895,255800001.0
2007-10-12 18:30:00,1.56895,1.5694,1.5688,1.56905,557699999.0
2007-10-12 18:31:00,1.5692,1.5694,1.5691,1.5694,180300000.0
2007-10-12 18:32:00,1.5693,1.5699,1.5693,1.5697,354700000.0
2007-10-12 18:33:00,1.5699,1.5699,1.5697,1.5698,100000000.0
2007-10-12 18:34:00,1.56975,1.5698,1.56975,1.5698,12800000.0
2007-10-12 18:35:00,1.5698,1.5698,1.5695,1.5697,53200000.0
2007-10-12 18:36:00,1.5696,1.5697,1.5694,1.5697,70700000.0
2007-10-12 18:37:00,1.5697,1.56985,1.5694,1.5695,120800000.0
2007-10-12 18:38:00,1.5694,1.5696,1.5693,1.5696,159200000.0
2007-10-12 18:39:00,1.5696,1.5697,1.5691,1.5691,188000001.0
2007-10-12 18:40:00,1.5691,1.5695,1.5691,1.5695,157800000.0
2007-10-12 18:41:00,1.5695,1.5696,1.5695,1.5695,28800000.0
2007-10-12 18:42:00,1.5696,1.5696,1.5694,1.5696,148000000.0
2007-10-12 18:43:00,1.5696,1.5696,1.5692,1.5692,108000000.0
2007-10-12 18:44:00,1.5691,1.5693,1.569,1.569,340800003.0
2007-10-12 18:45:00,1.569,1.5691,1.569,1.5691,106400000.0
2007-10-12 18:46:00,1.5691,1.5691,1.5688,1.5688,76000001.0
2007-10-12 18:47:00,1.56885,1.569,1.56885,1.5689,30600000.0
2007-10-12 18:48:00,1.569,1.5692,1.5689,1.5692,58400001.0
2007-10-12 18:49:00,1.5692,1.5692,1.569,1.5692,76800000.0
2007-10-12 18:50:00,1.569,1.5692,1.56895,1.569,170500000.0
2007-10-12 18:51:00,1.5691,1.5692,1.5689,1.5692,132800000.0
2007-10-12 18:52:00,1.569,1.5692,1.569,1.569,160800000.0
2007-10-12 18:53:00,1.5692,1.5692,1.569,1.569,26400000.0
2007-10-12 18:54:00,1.569,1.5691,1.5687,1.5687,370399998.0
2007-10-12 18:55:00,1.5688,1.5689,1.5687,1.5687,104800000.0
2007-10-12 18:56:00,1.5687,1.569,1.5687,1.569,121600000.0
2007-10-12 18:57:00,1.569,1.569,1.5687,1.569,224500000.0
2007-10-12 18:58:00,1.569,1.5691,1.5688,1.5689,118400000.0
2007-10-12 18:59:00,1.5691,1.5692,1.569,1.5692,48800000.0
2007-10-12 19:00:00,1.5691,1.5691,1.569,1.5691,123200000.0
2007-10-12 19:01:00,1.5692,1.5695,1.5692,1.5695,269600000.0
2007-10-12 19:02:00,1.5693,1.5695,1.5692,1.5692,69600000.0
2007-10-12 19:03:00,1.5694,1.5695,1.5692,1.5695,177800000.0
2007-10-12 19:04:00,1.5695,1.5695,1.5692,1.5694,130600000.0
2007-10-12 19:05:00,1.56945,1.5695,1.5693,1.5695,79500000.0
2007-10-12 19:06:00,1.5695,1.5695,1.5692,1.5693,324500000.0
2007-10-12 19:07:00,1.5693,1.5694,1.5691,1.5692,171200000.0
2007-10-12 19:08:00,1.5692,1.5696,1.5692,1.5695,260300000.0
2007-10-12 19:09:00,1.5695,1.5695,1.5691,1.5693,298500001.0
2007-10-12 19:10:00,1.5694,1.5697,1.5693,1.5696,140300000.0
2007-10-12 19:11:00,1.5695,1.5695,1.5694,1.5695,155200000.0
2007-10-12 19:12:00,1.5696,1.5696,1.5695,1.5696,84800000.0
2007-10-12 19:13:00,1.5696,1.5697,1.5695,1.5697,66000000.0
2007-10-12 19:14:00,1.5697,1.5697,1.5694,1.5694,57400000.0
2007-10-12 19:15:00,1.56935,1.5697,1.56935,1.5697,177900000.0
2007-10-12 19:16:00,1.5697,1.5697,1.5695,1.5697,67800000.0
2007-10-12 19:17:00,1.5697,1.5697,1.5697,1.5697,3200000.0
2007-10-12 19:18:00,1.5695,1.5697,1.5695,1.5697,67200000.0
2007-10-12 19:19:00,1.5695,1.5696,1.5693,1.5695,194700000.0
2007-10-12 19:20:00,1.5695,1.5696,1.5693,1.5696,213600002.0
2007-10-12 19:21:00,1.5696,1.5696,1.5694,1.5695,74500000.0
2007-10-12 19:22:00,1.5694,1.5697,1.5694,1.5696,141100000.0
2007-10-12 19:23:00,1.5696,1.5697,1.5695,1.5696,56000000.0
2007-10-12 19:24:00,1.5696,1.5696,1.5693,1.5694,125600000.0
2007-10-12 19:25:00,1.5693,1.5696,1.5693,1.5696,170000001.0
2007-10-12 19:26:00,1.5696,1.5697,1.5695,1.5696,229199999.0
2007-10-12 19:27:00,1.5696,1.5697,1.5695,1.5697,414700003.0
2007-10-12 19:28:00,1.5697,1.5702,1.5697,1.5701,381500003.0
2007-10-12 19:29:00,1.5701,1.5702,1.5696,1.5699,618100001.0
2007-10-12 19:30:00,1.5701,1.5701,1.5698,1.57,405680001.0
2007-10-12 19:31:00,1.57,1.57,1.5699,1.5699,78400000.0
2007-10-12 19:32:00,1.5699,1.5699,1.5697,1.5699,260899999.0
2007-10-12 19:33:00,1.5699,1.5699,1.5698,1.5698,156800000.0
2007-10-12 19:34:00,1.5698,1.5699,1.5697,1.5699,150400000.0
2007-10-12 19:35:00,1.5699,1.5701,1.5697,1.5699,319400000.0
2007-10-12 19:36:00,1.56985,1.57,1.56985,1.5699,55500000.0
2007-10-12 19:37:00,1.57,1.5706,1.56985,1.5706,204700000.0
2007-10-12 19:38:00,1.5706,1.5706,1.5704,1.5704,84800000.0
2007-10-12 19:39:00,1.5704,1.5705,1.5703,1.5703,73800000.0
2007-10-12 19:40:00,1.5704,1.5705,1.5702,1.5703,211500001.0
2007-10-12 19:41:00,1.5703,1.5704,1.5701,1.5702,232000000.0
2007-10-12 19:42:00,1.5702,1.5702,1.5701,1.5702,157600000.0
2007-10-12 19:43:00,1.5702,1.5702,1.5701,1.5701,18400000.0
2007-10-12 19:44:00,1.5701,1.5702,1.57,1.5701,77600000.0
2007-10-12 19:45:00,1.5701,1.5701,1.5689,1.56935,502099998.0
2007-10-12 19:46:00,1.5694,1.5695,1.5691,1.5692,224500000.0
2007-10-12 19:47:00,1.5693,1.5698,1.56905,1.5695,514300002.0
2007-10-12 19:48:00,1.5696,1.5697,1.5692,1.5696,267600000.0
2007-10-12 19:49:00,1.5696,1.5696,1.569,1.5691,508800000.0
2007-10-12 19:50:00,1.5691,1.5694,1.56905,1.5694,297700000.0
2007-10-12 19:51:00,1.5694,1.5694,1.5692,1.5693,252100000.0
2007-10-12 19:52:00,1.5693,1.5694,1.5692,1.56935,311200000.0
2007-10-12 19:53:00,1.5694,1.5694,1.5693,1.5693,64000000.0
2007-10-12 19:54:00,1.5692,1.5694,1.5692,1.5693,34400000.0
2007-10-12 19:55:00,1.5693,1.5693,1.56925,1.5693,52000000.0
2007-10-12 19:56:00,1.5692,1.5693,1.5691,1.5692,129900000.0
2007-10-12 19:57:00,1.5692,1.5692,1.5691,1.5692,108000000.0
2007-10-12 19:58:00,1.5691,1.5694,1.5691,1.5692,155600001.0
2007-10-12 19:59:00,1.5693,1.5694,1.5692,1.5694,104800000.0
2007-10-12 20:00:00,1.5693,1.5694,1.5691,1.5692,233500000.0
2007-10-12 20:01:00,1.5692,1.56935,1.5692,1.56935,14000000.0
2007-10-12 20:02:00,1.5693,1.5693,1.5693,1.5693,2400000.0
2007-10-12 20:03:00,1.56935,1.56935,1.56935,1.56935,800000.0
2007-10-12 20:04:00,1.5693,1.56935,1.569,1.5691,100400000.0
2007-10-12 20:05:00,1.5691,1.5691,1.56885,1.569,144000000.0
2007-10-12 20:06:00,1.569,1.569,1.569,1.569,113600000.0
2007-10-12 20:07:00,1.5691,1.5692,1.5691,1.5692,192000000.0
2007-10-12 20:08:00,1.5692,1.5692,1.5691,1.5691,90400000.0
2007-10-12 20:09:00,1.5691,1.5691,1.5691,1.5691,78400000.0
2007-10-12 20:10:00,1.5691,1.5692,1.569,1.5691,268900000.0
2007-10-12 20:11:00,1.5691,1.5691,1.5691,1.5691,173600000.0
2007-10-12 20:12:00,1.5691,1.5691,1.56905,1.5691,124300000.0
2007-10-12 20:13:00,1.5691,1.5691,1.56895,1.56895,108800000.0
2007-10-12 20:14:00,1.569,1.5691,1.5688,1.5689,139900000.0
2007-10-12 20:15:00,1.569,1.569,1.5689,1.569,62400000.0
2007-10-12 20:16:00,1.569,1.569,1.5687,1.5689,167200000.0
2007-10-12 20:17:00,1.5689,1.569,1.5688,1.569,300800000.0
2007-10-12 20:18:00,1.569,1.569,1.5689,1.569,40000000.0
2007-10-12 20:19:00,1.569,1.569,1.5688,1.5688,124800000.0
2007-10-12 20:20:00,1.5688,1.569,1.5686,1.5689,178700001.0
2007-10-12 20:21:00,1.5688,1.5689,1.5686,1.5689,270400000.0
2007-10-12 20:22:00,1.5688,1.569,1.5687,1.5689,171400001.0
2007-10-12 20:23:00,1.569,1.5691,1.5689,1.5689,192000000.0
2007-10-12 20:24:00,1.5689,1.5689,1.5687,1.5688,25800000.0
2007-10-12 20:25:00,1.5687,1.5687,1.5685,1.5686,82400000.0
2007-10-12 20:26:00,1.5686,1.5686,1.5684,1.5684,194400000.0
2007-10-12 20:27:00,1.5685,1.5685,1.5683,1.5683,72900000.0
2007-10-12 20:28:00,1.5683,1.5685,1.5683,1.5685,188100000.0
2007-10-12 20:29:00,1.5686,1.5686,1.5685,1.5685,87200000.0
2007-10-12 20:31:00,1.5685,1.5686,1.5685,1.5686,122400000.0
2007-10-12 20:32:00,1.5686,1.5686,1.5684,1.5686,54299999.0
2007-10-12 20:33:00,1.5686,1.5686,1.5686,1.5686,29600000.0
2007-10-12 20:34:00,1.5686,1.5686,1.5683,1.5683,185600000.0
2007-10-12 20:35:00,1.5684,1.5685,1.5683,1.5685,107200000.0
2007-10-12 20:36:00,1.5685,1.5685,1.5685,1.5685,40800000.0
2007-10-12 20:37:00,1.5685,1.5686,1.5684,1.5685,328399999.0
2007-10-12 20:38:00,1.5685,1.5686,1.5681,1.5684,496000000.0
2007-10-12 20:39:00,1.56825,1.5685,1.5681,1.5683,183400001.0
2007-10-12 20:40:00,1.5682,1.5686,1.568,1.5684,485999998.0
2007-10-12 20:41:00,1.5684,1.5685,1.5681,1.5685,162400000.0
2007-10-12 20:42:00,1.5685,1.5686,1.56835,1.56835,390700000.0
2007-10-12 20:43:00,1.5684,1.5685,1.5681,1.5683,352700004.0
2007-10-12 20:44:00,1.5683,1.5684,1.5683,1.5683,139500001.0
2007-10-12 20:45:00,1.5683,1.5684,1.5681,1.5683,347700004.0
2007-10-12 20:46:00,1.5683,1.5684,1.5683,1.5684,20000000.0
2007-10-12 20:47:00,1.5684,1.5684,1.5682,1.5684,114000000.0
2007-10-12 20:48:00,1.5684,1.5686,1.5684,1.5685,183500000.0
2007-10-12 20:49:00,1.5685,1.5687,1.5684,1.5686,126400000.0
2007-10-12 20:50:00,1.5687,1.5688,1.5684,1.5687,116200001.0
2007-10-12 20:51:00,1.5687,1.5687,1.56855,1.5687,146800000.0
2007-10-12 20:52:00,1.5686,1.5688,1.5684,1.5684,159900000.0
2007-10-12 20:53:00,1.5683,1.5685,1.5683,1.5685,190100000.0
2007-10-12 20:54:00,1.5685,1.5686,1.5685,1.5685,66400000.0
2007-10-12 20:55:00,1.5687,1.5687,1.5685,1.5685,96000000.0
2007-10-12 20:56:00,1.5686,1.5691,1.5684,1.56895,299600001.0
2007-10-12 20:57:00,1.569,1.5691,1.56875,1.5689,272200000.0
2007-10-12 20:58:00,1.569,1.5692,1.56885,1.5691,294299999.0
2007-10-12 20:59:00,1.5692,1.5696,1.569,1.5695,897999999.0
2007-10-12 21:00:00,1.5693,1.5698,1.5693,1.5693,517900000.0
2007-10-12 21:01:00,1.5693,1.5694,1.56885,1.569,323500001.0
2007-10-12 21:02:00,1.5691,1.5692,1.569,1.5692,218000002.0
2007-10-12 21:03:00,1.5692,1.5692,1.569,1.5691,305200000.0
2007-10-12 21:04:00,1.5691,1.57,1.5691,1.5698,225400000.0
2007-10-12 21:05:00,1.5696,1.5699,1.5696,1.5698,103500000.0
2007-10-12 21:06:00,1.57,1.57,1.5697,1.5699,188300001.0
2007-10-12 21:07:00,1.5699,1.57,1.5697,1.5697,82000000.0
2007-10-12 21:08:00,1.5697,1.5698,1.5696,1.5697,112500000.0
2007-10-12 21:09:00,1.5698,1.5699,1.5697,1.5697,258300000.0
2007-10-12 21:10:00,1.5697,1.5698,1.5697,1.5698,48800000.0
2007-10-12 21:11:00,1.5697,1.5698,1.5696,1.5697,270000003.0
2007-10-12 21:12:00,1.5697,1.5697,1.5696,1.5696,17600000.0
2007-10-12 21:13:00,1.5697,1.5697,1.5696,1.5696,76000000.0
2007-10-12 21:14:00,1.5696,1.5697,1.5696,1.5697,17600000.0
2007-10-12 21:15:00,1.5696,1.5697,1.5694,1.5697,55799998.0
2007-10-12 21:16:00,1.5697,1.5697,1.5694,1.5697,40599999.0
2007-10-12 21:17:00,1.5697,1.5697,1.5694,1.5697,88399998.0
2007-10-12 21:18:00,1.5697,1.5697,1.5696,1.5697,44000000.0
2007-10-12 21:19:00,1.5697,1.5698,1.5696,1.5696,92000000.0
2007-10-12 21:20:00,1.5696,1.5697,1.5696,1.5697,34400000.0
2007-10-12 21:21:00,1.5696,1.5697,1.5695,1.5696,12800000.0
2007-10-12 21:22:00,1.5696,1.5699,1.5696,1.5698,163299997.0
2007-10-12 21:23:00,1.5698,1.5699,1.5697,1.5698,181900000.0
2007-10-12 21:24:00,1.5698,1.57,1.5696,1.5697,144600000.0
2007-10-12 21:25:00,1.5698,1.5698,1.5695,1.5695,50400000.0
2007-10-12 21:26:00,1.5697,1.5697,1.5691,1.5693,117600000.0
2007-10-12 21:27:00,1.5692,1.5697,1.5691,1.5697,252600000.0
2007-10-12 21:28:00,1.5697,1.5699,1.5697,1.5698,205600000.0
2007-10-12 21:29:00,1.5698,1.5699,1.5697,1.5698,188800000.0
2007-10-12 21:30:00,1.5697,1.5699,1.5696,1.5698,313500003.0
2007-10-12 21:31:00,1.5698,1.57,1.5697,1.5697,126500000.0
2007-10-12 21:32:00,1.5698,1.5699,1.5697,1.5697,111000000.0
2007-10-12 21:33:00,1.5698,1.5699,1.5698,1.5699,35200000.0
2007-10-12 21:34:00,1.5698,1.5699,1.5696,1.5696,159300002.0
2007-10-12 21:35:00,1.5695,1.5696,1.5695,1.5696,52900000.0
2007-10-12 21:36:00,1.5696,1.5696,1.5696,1.5696,16000000.0
2007-10-12 21:37:00,1.5696,1.5697,1.5694,1.5695,123500000.0
2007-10-12 21:38:00,1.5696,1.5696,1.5695,1.5695,15300000.0
2007-10-12 21:39:00,1.5697,1.5698,1.5697,1.5697,24600000.0
2007-10-12 21:40:00,1.5697,1.5697,1.5695,1.5696,54700000.0
2007-10-12 21:41:00,1.5696,1.5696,1.5695,1.5696,61400000.0
2007-10-12 21:42:00,1.5696,1.5696,1.5696,1.5696,21600000.0
2007-10-12 21:43:00,1.5697,1.5698,1.5696,1.5698,169500000.0
2007-10-12 21:44:00,1.5697,1.5701,1.5697,1.5701,233300000.0
2007-10-12 21:45:00,1.57,1.5701,1.5698,1.5701,120300000.0
2007-10-12 21:46:00,1.57,1.5701,1.57,1.5701,39600000.0
2007-10-12 21:47:00,1.5699,1.5701,1.5698,1.5698,198600000.0
2007-10-12 21:48:00,1.5698,1.5699,1.5698,1.5699,53700000.0
2007-10-12 21:49:00,1.5699,1.57,1.5697,1.5698,72599999.0
2007-10-12 21:50:00,1.5698,1.5698,1.5697,1.5698,94300000.0
2007-10-12 21:51:00,1.5698,1.5699,1.5698,1.5698,69900000.0
2007-10-12 21:52:00,1.5698,1.5698,1.5695,1.5696,128100001.0
2007-10-12 21:53:00,1.5696,1.5697,1.5695,1.5696,96700000.0
2007-10-12 21:54:00,1.5697,1.5697,1.5695,1.5696,56000000.0
2007-10-12 21:55:00,1.5696,1.5698,1.5695,1.5696,125700000.0
2007-10-12 21:56:00,1.5697,1.5697,1.5696,1.5696,64600000.0
2007-10-12 21:57:00,1.5694,1.5695,1.5694,1.5695,28300000.0
2007-10-12 21:58:00,1.5695,1.5696,1.5693,1.5694,90900000.0
2007-10-12 21:59:00,1.5694,1.5694,1.5688,1.5688,210100001.0
2007-10-12 22:00:00,1.5688,1.5692,1.5688,1.5688,93400000.0
2007-10-12 22:01:00,1.569,1.569,1.5688,1.569,56100000.0
2007-10-12 22:02:00,1.569,1.569,1.5686,1.5686,148500000.0
2007-10-12 22:03:00,1.5686,1.5688,1.5686,1.5686,167100000.0
2007-10-12 22:04:00,1.5686,1.5686,1.5683,1.5684,116200000.0
2007-10-12 22:05:00,1.5685,1.5685,1.5684,1.5684,17600000.0
2007-10-12 22:06:00,1.5682,1.5685,1.5681,1.5684,95000000.0
2007-10-12 22:07:00,1.5684,1.5685,1.5683,1.5683,216700000.0
2007-10-12 22:08:00,1.5683,1.5685,1.5683,1.5684,52300000.0
2007-10-12 22:09:00,1.5684,1.5685,1.5682,1.5684,50600000.0
2007-10-12 22:10:00,1.5684,1.5684,1.568,1.5683,157499999.0
2007-10-12 22:11:00,1.5682,1.5682,1.5681,1.5681,36600000.0
2007-10-12 22:12:00,1.5681,1.5681,1.5678,1.5678,52500000.0
2007-10-12 22:13:00,1.5678,1.5682,1.5677,1.5679,196700000.0
2007-10-12 22:14:00,1.5679,1.5679,1.5678,1.5678,249000000.0
2007-10-12 22:15:00,1.5679,1.5679,1.5678,1.5678,49800000.0
2007-10-12 22:16:00,1.5678,1.5678,1.5677,1.5677,64800000.0
2007-10-12 22:18:00,1.5677,1.5678,1.5677,1.5678,54900000.0
2007-10-12 22:20:00,1.5679,1.5679,1.5678,1.5679,80100000.0
2007-10-12 22:21:00,1.5679,1.5679,1.5675,1.5677,119299999.0
2007-10-12 22:22:00,1.5677,1.5677,1.5677,1.5677,36000000.0
2007-10-12 22:23:00,1.5677,1.5678,1.5671,1.5672,173200004.0
2007-10-12 22:24:00,1.5672,1.5675,1.5671,1.5672,211100000.0
2007-10-12 22:25:00,1.5672,1.5672,1.5667,1.5668,177300004.0
2007-10-12 22:26:00,1.5669,1.5669,1.5668,1.5668,24000000.0
2007-10-12 22:27:00,1.5668,1.5668,1.5667,1.5668,50400000.0
2007-10-12 22:28:00,1.5668,1.5668,1.5666,1.5666,101600000.0
2007-10-12 22:29:00,1.5666,1.5667,1.5666,1.5667,32100000.0
2007-10-12 22:30:00,1.5666,1.5667,1.5664,1.5667,167700000.0
2007-10-12 22:31:00,1.5667,1.5668,1.5666,1.5667,97100000.0
2007-10-12 22:32:00,1.5667,1.5668,1.5666,1.5667,123000000.0
2007-10-12 22:33:00,1.5667,1.5667,1.5665,1.5665,65500000.0
2007-10-12 22:34:00,1.5665,1.5669,1.56645,1.5668,57300000.0
2007-10-12 22:35:00,1.5668,1.5669,1.5667,1.5669,28100000.0
2007-10-12 22:36:00,1.5669,1.5669,1.5669,1.5669,45600000.0
2007-10-12 22:37:00,1.5669,1.567,1.5665,1.5667,166600000.0
2007-10-12 22:38:00,1.5667,1.5667,1.5667,1.5667,42400000.0
2007-10-12 22:39:00,1.5667,1.5668,1.5666,1.5668,84300000.0
2007-10-12 22:40:00,1.5668,1.5668,1.5665,1.5667,59300000.0
2007-10-12 22:41:00,1.5667,1.5667,1.5667,1.5667,12800000.0
2007-10-12 22:42:00,1.5667,1.5669,1.5665,1.5665,80300000.0
2007-10-12 22:43:00,1.5668,1.5668,1.5665,1.5666,77400000.0
2007-10-12 22:44:00,1.5665,1.5666,1.5665,1.5666,27000000.0
2007-10-12 22:45:00,1.5666,1.5666,1.5663,1.5663,46400000.0
2007-10-12 22:46:00,1.5666,1.5667,1.5662,1.5667,90500000.0
2007-10-12 22:47:00,1.5666,1.567,1.5664,1.5668,95300000.0
2007-10-12 22:48:00,1.5671,1.5671,1.5665,1.5668,93200000.0
2007-10-12 22:49:00,1.5672,1.5672,1.5667,1.567,118500000.0
2007-10-12 22:50:00,1.5669,1.567,1.5669,1.5669,19200000.0
2007-10-12 22:51:00,1.5669,1.567,1.5668,1.5669,35200000.0
2007-10-12 22:52:00,1.5669,1.567,1.5669,1.567,19200000.0
2007-10-12 22:53:00,1.567,1.567,1.5665,1.5665,64800000.0
2007-10-12 22:54:00,1.5665,1.5669,1.5665,1.5668,93600000.0
2007-10-12 22:55:00,1.5669,1.5669,1.56665,1.56665,14400000.0
2007-10-12 22:56:00,1.5668,1.5668,1.56665,1.5668,21700000.0
2007-10-12 22:57:00,1.5668,1.567,1.5667,1.5669,72100000.0
2007-10-12 22:58:00,1.5668,1.5674,1.5668,1.5669,112600000.0
2007-10-12 22:59:00,1.5666,1.567,1.5666,1.5669,91300000.0
2007-10-14 23:30:00,1.5635,1.5635,1.5629,1.5629,63800000.0
2007-10-14 23:31:00,1.5629,1.5635,1.5629,1.5634,219800000.0
2007-10-14 23:32:00,1.5634,1.5635,1.5632,1.5632,241900000.0
2007-10-14 23:33:00,1.5632,1.5636,1.5631,1.5635,289100000.0
2007-10-14 23:34:00,1.5635,1.5635,1.5634,1.5634,129300000.0
2007-10-14 23:35:00,1.5635,1.5636,1.5634,1.5636,137200000.0
2007-10-14 23:36:00,1.5636,1.5638,1.5636,1.5637,195700000.0
2007-10-14 23:37:00,1.5637,1.564,1.5637,1.564,211500000.0
2007-10-14 23:38:00,1.564,1.5641,1.5639,1.5639,236700000.0
2007-10-14 23:39:00,1.5639,1.564,1.5638,1.5639,131100000.0
2007-10-14 23:40:00,1.5639,1.5639,1.5638,1.5638,95200000.0
2007-10-14 23:41:00,1.5638,1.564,1.5637,1.5638,53300000.0
2007-10-14 23:42:00,1.5637,1.5638,1.5636,1.5637,78600000.0
2007-10-14 23:43:00,1.5637,1.5638,1.5636,1.5636,133300000.0
2007-10-14 23:44:00,1.5635,1.5636,1.5627,1.5635,180000000.0
2007-10-14 23:45:00,1.5635,1.564,1.5629,1.564,197300000.0
2007-10-14 23:46:00,1.564,1.5642,1.5626,1.5642,161700000.0
2007-10-14 23:47:00,1.5643,1.5646,1.5631,1.5645,165400000.0
2007-10-14 23:48:00,1.5645,1.5649,1.5641,1.5643,296300000.0
2007-10-14 23:49:00,1.5643,1.5653,1.5642,1.5648,265900000.0
2007-10-14 23:50:00,1.5648,1.565,1.5648,1.5649,87900000.0
2007-10-14 23:51:00,1.5649,1.565,1.5642,1.5649,235500000.0
2007-10-14 23:52:00,1.5649,1.5649,1.5646,1.5648,255200000.0
2007-10-14 23:53:00,1.5648,1.5648,1.5647,1.5647,151800000.0
2007-10-14 23:54:00,1.5647,1.565,1.5647,1.565,259300000.0
2007-10-14 23:55:00,1.565,1.5658,1.5648,1.5658,437400000.0
2007-10-14 23:56:00,1.5658,1.5662,1.5647,1.5649,323100000.0
2007-10-14 23:57:00,1.5649,1.5649,1.5642,1.5644,252700000.0
2007-10-14 23:58:00,1.5644,1.5645,1.5636,1.5637,263300000.0
2007-10-14 23:59:00,1.5637,1.5641,1.5636,1.5637,264400000.0
2007-10-15 00:00:00,1.5637,1.5642,1.5635,1.5639,129700000.0
2007-10-15 00:01:00,1.5639,1.5639,1.5638,1.5639,41100000.0
2007-10-15 00:02:00,1.5639,1.5641,1.5638,1.5641,169700000.0
2007-10-15 00:03:00,1.5641,1.5642,1.5641,1.5642,34800000.0
2007-10-15 00:04:00,1.5642,1.5642,1.5639,1.5641,177700000.0
2007-10-15 00:05:00,1.564,1.564,1.5634,1.5635,307900000.0
2007-10-15 00:06:00,1.5635,1.5638,1.5634,1.5637,159100000.0
2007-10-15 00:07:00,1.5637,1.5637,1.5636,1.5637,51500000.0
2007-10-15 00:08:00,1.5637,1.564,1.5636,1.5639,219100000.0
2007-10-15 00:09:00,1.5639,1.5643,1.5639,1.5641,137400000.0
2007-10-15 00:10:00,1.5641,1.5648,1.5641,1.5647,275700000.0
2007-10-15 00:11:00,1.5646,1.5647,1.5645,1.5647,92500000.0
2007-10-15 00:12:00,1.5647,1.5647,1.5645,1.5647,102600000.0
2007-10-15 00:13:00,1.5647,1.5656,1.5647,1.5653,232800000.0
2007-10-15 00:14:00,1.5653,1.5662,1.5653,1.566,246900000.0
2007-10-15 00:15:00,1.566,1.5661,1.5653,1.5655,186700000.0
2007-10-15 00:16:00,1.5655,1.5655,1.5653,1.5654,78899998.0
2007-10-15 00:17:00,1.5654,1.5654,1.5644,1.5647,182300000.0
2007-10-15 00:18:00,1.5647,1.5647,1.5638,1.5639,289799997.0
2007-10-15 00:19:00,1.5639,1.5646,1.5638,1.5643,242199997.0
2007-10-15 00:20:00,1.5642,1.5645,1.5642,1.5643,327899997.0
2007-10-15 00:21:00,1.5644,1.5644,1.5641,1.5642,101899998.0
2007-10-15 00:22:00,1.5642,1.5644,1.564,1.5644,83699998.0
2007-10-15 00:23:00,1.5644,1.5644,1.564,1.5642,237700000.0
2007-10-15 00:24:00,1.5643,1.5643,1.5642,1.5643,19100000.0
2007-10-15 00:25:00,1.5643,1.5645,1.5642,1.5645,174800000.0
2007-10-15 00:26:00,1.5645,1.5645,1.5641,1.5643,168100000.0
2007-10-15 00:27:00,1.5643,1.5645,1.5639,1.5639,111500000.0
2007-10-15 00:28:00,1.5639,1.5641,1.5636,1.5639,165200000.0
2007-10-15 00:29:00,1.5639,1.564,1.5638,1.5639,113700000.0
2007-10-15 00:30:00,1.5639,1.5639,1.5636,1.5637,89200000.0
2007-10-15 00:31:00,1.5638,1.5638,1.5635,1.5638,49100000.0
2007-10-15 00:32:00,1.5634,1.5636,1.5632,1.5634,145200000.0
2007-10-15 00:33:00,1.5634,1.5635,1.5633,1.5635,117200000.0
2007-10-15 00:34:00,1.5634,1.5639,1.5633,1.5636,235700000.0
2007-10-15 00:35:00,1.5636,1.565,1.5635,1.5643,209100000.0
2007-10-15 00:36:00,1.5643,1.5645,1.5639,1.5645,222000000.0
2007-10-15 00:37:00,1.5645,1.5654,1.5645,1.5651,252500000.0
2007-10-15 00:38:00,1.5651,1.5655,1.5645,1.5646,449500000.0
2007-10-15 00:39:00,1.5646,1.5654,1.5646,1.5654,227100000.0
2007-10-15 00:40:00,1.5654,1.5659,1.5654,1.5656,104300000.0
2007-10-15 00:41:00,1.5656,1.5659,1.5655,1.5659,223500000.0
2007-10-15 00:42:00,1.5659,1.5663,1.5656,1.5663,187300000.0
2007-10-15 00:43:00,1.5663,1.5668,1.5663,1.5664,261900000.0
2007-10-15 00:44:00,1.5664,1.5676,1.5664,1.567,512300000.0
2007-10-15 00:45:00,1.5671,1.5671,1.5657,1.5657,428900000.0
2007-10-15 00:46:00,1.5657,1.566,1.5654,1.5659,177600000.0
2007-10-15 00:47:00,1.5659,1.5665,1.5658,1.5663,248000000.0
2007-10-15 00:48:00,1.5663,1.5667,1.5663,1.5665,144300000.0
2007-10-15 00:49:00,1.5665,1.5666,1.5661,1.5665,200300000.0
2007-10-15 00:50:00,1.5665,1.5667,1.5662,1.5664,207100000.0
2007-10-15 00:51:00,1.5664,1.5664,1.5661,1.5662,93500000.0
2007-10-15 00:52:00,1.5662,1.5663,1.5659,1.5662,112100000.0
2007-10-15 00:53:00,1.5662,1.5662,1.5659,1.5661,54200000.0
2007-10-15 00:54:00,1.5661,1.5661,1.5657,1.5659,103600000.0
2007-10-15 00:55:00,1.5659,1.5663,1.5659,1.5662,281100000.0
2007-10-15 00:56:00,1.5662,1.5663,1.5662,1.5662,116700000.0
2007-10-15 00:57:00,1.5662,1.5662,1.566,1.566,112300000.0
2007-10-15 00:58:00,1.566,1.5666,1.566,1.5662,197100000.0
2007-10-15 00:59:00,1.5662,1.5664,1.5661,1.5664,162700000.0
2007-10-15 01:00:00,1.5664,1.5664,1.566,1.5662,199800000.0
2007-10-15 01:01:00,1.5662,1.5665,1.5662,1.5665,87600000.0
2007-10-15 01:02:00,1.5665,1.5666,1.5663,1.5665,91600000.0
2007-10-15 01:03:00,1.5665,1.567,1.5665,1.5669,186000000.0
2007-10-15 01:04:00,1.5669,1.5671,1.5664,1.5664,241900000.0
2007-10-15 01:05:00,1.5664,1.5666,1.5663,1.5666,73200000.0
2007-10-15 01:06:00,1.5666,1.5666,1.5665,1.5665,79200000.0
2007-10-15 01:07:00,1.5665,1.5667,1.5665,1.56655,81600000.0
2007-10-15 01:08:00,1.5666,1.5667,1.56655,1.5667,73200000.0
2007-10-15 01:09:00,1.5667,1.5667,1.5661,1.5661,78400000.0
2007-10-15 01:10:00,1.5661,1.5666,1.5661,1.5664,207499999.0
2007-10-15 01:11:00,1.5664,1.5668,1.5664,1.5664,117900000.0
2007-10-15 01:12:00,1.5664,1.5665,1.5661,1.5662,218700000.0
2007-10-15 01:13:00,1.5662,1.5663,1.5654,1.5658,236700000.0
2007-10-15 01:14:00,1.5658,1.5658,1.5655,1.5655,165600000.0
2007-10-15 01:15:00,1.5655,1.5655,1.5645,1.5647,353700000.0
2007-10-15 01:16:00,1.5647,1.5648,1.5642,1.5645,372599999.0
2007-10-15 01:17:00,1.5647,1.5651,1.5647,1.56485,185300000.0
2007-10-15 01:18:00,1.5649,1.565,1.5647,1.5649,590100000.0
2007-10-15 01:19:00,1.5648,1.565,1.5646,1.565,665500000.0
2007-10-15 01:20:00,1.565,1.5651,1.5648,1.5649,213900000.0
2007-10-15 01:21:00,1.5649,1.5649,1.5646,1.5647,88100000.0
2007-10-15 01:22:00,1.5647,1.5648,1.56445,1.5645,196500000.0
2007-10-15 01:23:00,1.5645,1.5645,1.5641,1.5643,253500000.0
2007-10-15 01:24:00,1.5643,1.5648,1.56405,1.5647,279200000.0
2007-10-15 01:25:00,1.5647,1.5648,1.5646,1.5646,113800000.0
2007-10-15 01:26:00,1.5646,1.565,1.5646,1.5648,279200000.0
2007-10-15 01:27:00,1.5648,1.5652,1.5648,1.5651,363899999.0
2007-10-15 01:28:00,1.5651,1.5651,1.5648,1.565,68700000.0
2007-10-15 01:29:00,1.565,1.56505,1.565,1.56505,10500000.0
2007-10-15 01:30:00,1.56505,1.5656,1.56505,1.5656,99200000.0
2007-10-15 01:31:00,1.5655,1.5656,1.5652,1.5654,98800000.0
2007-10-15 01:32:00,1.5654,1.5663,1.5653,1.566,376900000.0
2007-10-15 01:33:00,1.566,1.566,1.5659,1.5659,68100000.0
2007-10-15 01:34:00,1.5659,1.5659,1.5657,1.5657,18100000.0
2007-10-15 01:35:00,1.5659,1.5659,1.5656,1.5658,255200000.0
2007-10-15 01:36:00,1.5658,1.5658,1.56565,1.56565,56000000.0
2007-10-15 01:37:00,1.56565,1.56565,1.56565,1.56565,57600000.0
2007-10-15 01:38:00,1.5655,1.5657,1.5654,1.5654,245399999.0
2007-10-15 01:39:00,1.5654,1.5659,1.565,1.5659,345200000.0
2007-10-15 01:40:00,1.5659,1.5659,1.5655,1.5655,246500000.0
2007-10-15 01:41:00,1.5655,1.5658,1.5655,1.5658,254399999.0
2007-10-15 01:42:00,1.5658,1.5658,1.5657,1.5657,53000000.0
2007-10-15 01:43:00,1.5656,1.566,1.5656,1.5659,182099998.0
2007-10-15 01:44:00,1.5659,1.5663,1.5659,1.5661,214400000.0
2007-10-15 01:45:00,1.5661,1.5662,1.5659,1.5659,313900000.0
2007-10-15 01:46:00,1.5659,1.5661,1.5659,1.5659,292000000.0
2007-10-15 01:47:00,1.5659,1.5659,1.5655,1.5658,195800000.0
2007-10-15 01:48:00,1.5658,1.5659,1.56575,1.5659,120000000.0
2007-10-15 01:49:00,1.5659,1.5659,1.5658,1.5659,55200000.0
2007-10-15 01:50:00,1.5659,1.5662,1.5659,1.5662,312000000.0
2007-10-15 01:51:00,1.5662,1.5672,1.566,1.5668,586700000.0
2007-10-15 01:52:00,1.5668,1.5672,1.5668,1.5671,341800000.0
2007-10-15 01:53:00,1.56705,1.5672,1.5669,1.5671,198800000.0
2007-10-15 01:54:00,1.5671,1.5672,1.5667,1.567,357300000.0
2007-10-15 01:55:00,1.5669,1.5672,1.5667,1.5671,485899999.0
2007-10-15 01:56:00,1.5671,1.5672,1.5666,1.5667,326500000.0
2007-10-15 01:57:00,1.5667,1.5668,1.5667,1.5667,208800000.0
2007-10-15 01:58:00,1.5667,1.5667,1.56665,1.5667,52800000.0
2007-10-15 01:59:00,1.5667,1.5667,1.5664,1.5664,112500000.0
2007-10-15 02:00:00,1.56635,1.5664,1.56595,1.56595,178499999.0
2007-10-15 02:01:00,1.56595,1.5661,1.5658,1.5659,284500000.0
2007-10-15 02:02:00,1.566,1.566,1.5656,1.5656,302200000.0
2007-10-15 02:03:00,1.5656,1.5657,1.5653,1.5657,275100000.0
2007-10-15 02:04:00,1.5656,1.5657,1.5655,1.5657,151000000.0
2007-10-15 02:05:00,1.5657,1.5657,1.5655,1.5656,374400000.0
2007-10-15 02:06:00,1.5656,1.5656,1.565,1.5653,435099998.0
2007-10-15 02:07:00,1.5653,1.5657,1.56525,1.5656,399400002.0
2007-10-15 02:08:00,1.5656,1.5661,1.5655,1.5658,304500000.0
2007-10-15 02:09:00,1.5658,1.5659,1.5657,1.5658,425999999.0
2007-10-15 02:10:00,1.5658,1.5663,1.5658,1.5663,271200000.0
2007-10-15 02:11:00,1.5663,1.5669,1.5662,1.5668,345900000.0
2007-10-15 02:12:00,1.5668,1.567,1.5666,1.5669,166400000.0
2007-10-15 02:13:00,1.5669,1.5669,1.56665,1.5668,124000000.0
2007-10-15 02:14:00,1.56675,1.56675,1.5657,1.566,501099999.0
2007-10-15 02:15:00,1.5661,1.5661,1.5658,1.566,375600000.0
2007-10-15 02:16:00,1.566,1.566,1.5655,1.5657,588900001.0
2007-10-15 02:17:00,1.5657,1.5658,1.5655,1.5657,418400000.0
2007-10-15 02:18:00,1.5657,1.5657,1.5653,1.5655,267600000.0
2007-10-15 02:19:00,1.5654,1.5657,1.5654,1.5656,172000000.0
2007-10-15 02:20:00,1.5656,1.5657,1.56535,1.5657,181600000.0
2007-10-15 02:21:00,1.56565,1.5657,1.5654,1.5656,318500000.0
2007-10-15 02:22:00,1.5656,1.5659,1.5656,1.5658,136400000.0
2007-10-15 02:23:00,1.5657,1.5663,1.5656,1.5663,268900000.0
2007-10-15 02:24:00,1.5661,1.5662,1.5661,1.5662,67300000.0
2007-10-15 02:25:00,1.5662,1.5663,1.5659,1.566,111800000.0
2007-10-15 02:26:00,1.566,1.566,1.565,1.5653,289700000.0
2007-10-15 02:27:00,1.5653,1.5653,1.5647,1.5647,357100000.0
2007-10-15 02:28:00,1.5647,1.5651,1.5647,1.5651,141000000.0
2007-10-15 02:29:00,1.5651,1.5651,1.565,1.565,36800000.0
2007-10-15 02:30:00,1.5651,1.5651,1.56495,1.5651,47400000.0
2007-10-15 02:31:00,1.5651,1.5655,1.565,1.5654,206400000.0
2007-10-15 02:32:00,1.5654,1.5656,1.5654,1.5655,70400000.0
2007-10-15 02:33:00,1.5655,1.5656,1.5653,1.5653,56000000.0
2007-10-15 02:34:00,1.5654,1.5654,1.56525,1.56525,50400000.0
2007-10-15 02:35:00,1.56525,1.5654,1.5651,1.5653,123200000.0
2007-10-15 02:36:00,1.5654,1.5655,1.5652,1.5652,78600000.0
2007-10-15 02:37:00,1.5652,1.5656,1.5652,1.5656,58500000.0
2007-10-15 02:38:00,1.5656,1.5657,1.5653,1.5655,164300000.0
2007-10-15 02:39:00,1.5655,1.5657,1.56545,1.5656,55700000.0
2007-10-15 02:40:00,1.5656,1.5656,1.5648,1.5648,113400000.0
2007-10-15 02:41:00,1.5648,1.5651,1.5647,1.5649,110300000.0
2007-10-15 02:42:00,1.5649,1.565,1.5648,1.5649,74100000.0
2007-10-15 02:43:00,1.5649,1.5649,1.5648,1.5649,20000000.0
2007-10-15 02:44:00,1.5649,1.565,1.5643,1.5647,321299997.0
2007-10-15 02:45:00,1.5646,1.5647,1.5643,1.5647,203500000.0
2007-10-15 02:46:00,1.5647,1.5647,1.5639,1.5639,86700000.0
2007-10-15 02:47:00,1.5639,1.5643,1.5639,1.5643,165200000.0
2007-10-15 02:48:00,1.5643,1.5645,1.5642,1.5645,116800000.0
2007-10-15 02:49:00,1.5645,1.5646,1.5644,1.5644,129600000.0
2007-10-15 02:50:00,1.5644,1.5647,1.5644,1.5647,150800000.0
2007-10-15 02:51:00,1.5647,1.565,1.5644,1.5649,213400000.0
2007-10-15 02:52:00,1.5649,1.5652,1.5648,1.5651,183600000.0
2007-10-15 02:53:00,1.5651,1.5651,1.5648,1.5649,271600000.0
2007-10-15 02:54:00,1.5649,1.5651,1.5648,1.5649,322500000.0
2007-10-15 02:55:00,1.56495,1.5654,1.5647,1.5654,579099999.0
2007-10-15 02:56:00,1.5654,1.5657,1.5652,1.5653,527499998.0
2007-10-15 02:57:00,1.5653,1.5656,1.5653,1.5653,266700000.0
2007-10-15 02:58:00,1.5653,1.5663,1.5653,1.5662,250200000.0
2007-10-15 02:59:00,1.5662,1.5662,1.5658,1.5659,335900000.0
2007-10-15 03:00:00,1.56585,1.566,1.5656,1.5657,328300000.0
2007-10-15 03:01:00,1.5657,1.5657,1.5656,1.5656,86400000.0
2007-10-15 03:02:00,1.5656,1.5659,1.5656,1.5658,205900000.0
2007-10-15 03:03:00,1.5658,1.5661,1.5658,1.566,226400000.0
2007-10-15 03:04:00,1.566,1.566,1.5658,1.5658,282400000.0
2007-10-15 03:05:00,1.5658,1.56605,1.5658,1.56605,155200000.0
2007-10-15 03:06:00,1.566,1.56605,1.5659,1.56605,110500000.0
2007-10-15 03:07:00,1.566,1.5661,1.56595,1.56595,35000000.0
2007-10-15 03:08:00,1.56595,1.56595,1.5658,1.5659,130200000.0
2007-10-15 03:09:00,1.56585,1.56595,1.5657,1.5657,50600000.0
2007-10-15 03:10:00,1.56575,1.56575,1.56555,1.5657,166700000.0
2007-10-15 03:11:00,1.5658,1.5659,1.5657,1.5658,152000000.0
2007-10-15 03:12:00,1.5658,1.5659,1.56555,1.5659,128900000.0
2007-10-15 03:13:00,1.5659,1.566,1.56575,1.566,107200000.0
2007-10-15 03:14:00,1.566,1.567,1.5658,1.567,342100000.0
2007-10-15 03:15:00,1.567,1.5671,1.566,1.5663,626500000.0
2007-10-15 03:16:00,1.5663,1.5668,1.5662,1.5668,370700000.0
2007-10-15 03:17:00,1.5668,1.567,1.5665,1.5665,268800000.0
2007-10-15 03:18:00,1.5665,1.5666,1.5658,1.5658,275200000.0
2007-10-15 03:19:00,1.5658,1.5663,1.5656,1.56615,399300000.0
2007-10-15 03:20:00,1.56615,1.5662,1.566,1.5661,134400000.0
2007-10-15 03:21:00,1.5661,1.5662,1.566,1.5661,161200000.0
2007-10-15 03:22:00,1.5661,1.5661,1.5659,1.566,185700001.0
2007-10-15 03:23:00,1.5661,1.5661,1.56605,1.56605,87100000.0
2007-10-15 03:24:00,1.56605,1.5661,1.566,1.566,91500000.0
2007-10-15 03:25:00,1.566,1.5661,1.5658,1.5658,61900000.0
2007-10-15 03:26:00,1.566,1.5661,1.5658,1.56605,80100000.0
2007-10-15 03:27:00,1.56605,1.5661,1.566,1.566,75200000.0
2007-10-15 03:28:00,1.566,1.5661,1.5654,1.5654,328000000.0
2007-10-15 03:29:00,1.5655,1.5655,1.5654,1.5655,135900000.0
2007-10-15 03:30:00,1.5655,1.5655,1.5653,1.5653,136800000.0
2007-10-15 03:31:00,1.5653,1.5653,1.5651,1.5652,272800000.0
2007-10-15 03:32:00,1.5652,1.5653,1.5649,1.5653,237700003.0
2007-10-15 03:33:00,1.5653,1.5653,1.5651,1.5651,191200000.0
2007-10-15 03:34:00,1.5651,1.5653,1.565,1.5651,192000000.0
2007-10-15 03:35:00,1.5651,1.56525,1.56495,1.5652,72500000.0
2007-10-15 03:36:00,1.5652,1.5656,1.5651,1.5654,299300000.0
2007-10-15 03:37:00,1.5655,1.5656,1.5653,1.5653,184000000.0
2007-10-15 03:38:00,1.5652,1.5653,1.5652,1.5652,61600000.0
2007-10-15 03:39:00,1.5652,1.5652,1.5645,1.5646,156800000.0
2007-10-15 03:40:00,1.5646,1.5651,1.5645,1.5651,377700000.0
2007-10-15 03:41:00,1.5651,1.5652,1.565,1.5651,124000000.0
2007-10-15 03:42:00,1.5651,1.5651,1.565,1.565,93800000.0
2007-10-15 03:43:00,1.565,1.5652,1.5649,1.5651,156700000.0
2007-10-15 03:44:00,1.5651,1.5651,1.5649,1.565,228000000.0
2007-10-15 03:45:00,1.565,1.565,1.56445,1.5648,228200000.0
2007-10-15 03:46:00,1.5648,1.565,1.5647,1.5649,194400000.0
2007-10-15 03:47:00,1.5649,1.5651,1.5647,1.5649,200700000.0
2007-10-15 03:48:00,1.5649,1.5649,1.5648,1.5649,123200000.0
2007-10-15 03:49:00,1.5649,1.5652,1.56485,1.5651,209600000.0
2007-10-15 03:50:00,1.5651,1.5654,1.565,1.5653,234900000.0
2007-10-15 03:51:00,1.56525,1.5655,1.56515,1.5654,161400000.0
2007-10-15 03:52:00,1.5655,1.5656,1.5654,1.5655,160000000.0
2007-10-15 03:53:00,1.5655,1.5655,1.5654,1.5654,86400000.0
2007-10-15 03:54:00,1.5655,1.5659,1.5654,1.5658,168700000.0
2007-10-15 03:55:00,1.5657,1.5659,1.5657,1.5658,112200000.0
2007-10-15 03:56:00,1.5658,1.5659,1.5655,1.5659,184600001.0
2007-10-15 03:57:00,1.5658,1.5659,1.5658,1.5659,70400000.0
2007-10-15 03:58:00,1.5659,1.5659,1.5658,1.5659,80000000.0
2007-10-15 03:59:00,1.5659,1.5659,1.5659,1.5659,9600000.0
2007-10-15 04:00:00,1.5659,1.5659,1.5657,1.5659,54200000.0
2007-10-15 04:01:00,1.5659,1.5659,1.5658,1.5658,75900000.0
2007-10-15 04:02:00,1.5658,1.5659,1.5658,1.5659,45600000.0
2007-10-15 04:03:00,1.5658,1.566,1.56565,1.5658,203600000.0
2007-10-15 04:04:00,1.5658,1.5663,1.5658,1.5661,119900000.0
2007-10-15 04:05:00,1.5662,1.5663,1.566,1.566,92800000.0
2007-10-15 04:06:00,1.566,1.5661,1.566,1.566,230400000.0
2007-10-15 04:07:00,1.566,1.5662,1.566,1.5661,147400000.0
2007-10-15 04:08:00,1.5662,1.5662,1.5661,1.5662,88000000.0
2007-10-15 04:09:00,1.5662,1.5662,1.5661,1.5661,27200000.0
2007-10-15 04:10:00,1.5661,1.5663,1.5661,1.5662,239100000.0
2007-10-15 04:11:00,1.5662,1.5662,1.5658,1.5658,102500000.0
2007-10-15 04:12:00,1.5658,1.5661,1.56575,1.5661,79500000.0
2007-10-15 04:13:00,1.5661,1.5661,1.566,1.566,27700000.0
2007-10-15 04:14:00,1.566,1.5665,1.566,1.56635,191100000.0
2007-10-15 04:15:00,1.56635,1.5666,1.56635,1.5664,112300000.0
2007-10-15 04:16:00,1.5665,1.5665,1.56615,1.5663,243400000.0
2007-10-15 04:17:00,1.5662,1.5664,1.5661,1.5663,288300000.0
2007-10-15 04:18:00,1.5664,1.5665,1.5662,1.56625,311000000.0
2007-10-15 04:19:00,1.56625,1.5664,1.56625,1.5664,123800000.0
2007-10-15 04:20:00,1.5664,1.5666,1.5663,1.5665,359100000.0
2007-10-15 04:21:00,1.56645,1.5666,1.5662,1.5663,279900001.0
2007-10-15 04:22:00,1.5664,1.5664,1.5663,1.5664,14600000.0
2007-10-15 04:23:00,1.56635,1.5664,1.5661,1.5664,102699999.0
2007-10-15 04:24:00,1.5664,1.5665,1.5663,1.5665,74700000.0
2007-10-15 04:25:00,1.5665,1.5667,1.5664,1.5665,186600000.0
2007-10-15 04:26:00,1.5666,1.5667,1.5665,1.5667,74400000.0
2007-10-15 04:27:00,1.5667,1.5667,1.56665,1.56665,55200000.0
2007-10-15 04:28:00,1.5667,1.5667,1.5664,1.5666,290100000.0
2007-10-15 04:29:00,1.5665,1.5666,1.5662,1.56635,172700000.0
2007-10-15 04:30:00,1.56635,1.5665,1.5662,1.5663,199900000.0
2007-10-15 04:31:00,1.5663,1.5666,1.5663,1.5665,208000000.0
2007-10-15 04:32:00,1.5665,1.5666,1.5664,1.5666,190400000.0
2007-10-15 04:33:00,1.5666,1.5666,1.5662,1.5662,157600000.0
2007-10-15 04:34:00,1.5662,1.5665,1.5662,1.5662,147600000.0
2007-10-15 04:35:00,1.5664,1.5665,1.5662,1.5665,28900000.0
2007-10-15 04:36:00,1.5665,1.5665,1.5662,1.5664,141200000.0
2007-10-15 04:37:00,1.5664,1.5665,1.56625,1.56625,97200000.0
2007-10-15 04:38:00,1.56645,1.5666,1.56625,1.5665,120800000.0
2007-10-15 04:39:00,1.5665,1.5665,1.5662,1.5663,123500000.0
2007-10-15 04:40:00,1.5663,1.5664,1.56605,1.5664,50700000.0
2007-10-15 04:41:00,1.5664,1.5667,1.5663,1.5664,249100000.0
2007-10-15 04:42:00,1.5664,1.5667,1.5664,1.56655,242200000.0
2007-10-15 04:43:00,1.56655,1.567,1.5664,1.567,211500001.0
2007-10-15 04:44:00,1.567,1.567,1.5666,1.5667,122500000.0
2007-10-15 04:45:00,1.5667,1.567,1.5667,1.5669,174699999.0
2007-10-15 04:46:00,1.5669,1.567,1.5667,1.567,195400000.0
2007-10-15 04:47:00,1.567,1.5671,1.5669,1.567,84500000.0
2007-10-15 04:48:00,1.567,1.567,1.5667,1.5669,84900000.0
2007-10-15 04:49:00,1.567,1.5671,1.5666,1.5666,202600000.0
2007-10-15 04:50:00,1.5666,1.5667,1.5665,1.5667,147200000.0
2007-10-15 04:51:00,1.5667,1.5667,1.56635,1.56655,63000000.0
2007-10-15 04:52:00,1.56635,1.5667,1.56635,1.5667,84400000.0
2007-10-15 04:53:00,1.5667,1.567,1.5667,1.5668,272400000.0
2007-10-15 04:54:00,1.5669,1.5669,1.5669,1.5669,109000000.0
2007-10-15 04:55:00,1.5668,1.567,1.5668,1.567,207200000.0
2007-10-15 04:56:00,1.567,1.5673,1.567,1.5671,296500000.0
2007-10-15 04:57:00,1.5671,1.5671,1.56705,1.56705,73000000.0
2007-10-15 04:58:00,1.56705,1.5674,1.56705,1.5672,143100000.0
2007-10-15 04:59:00,1.5672,1.5674,1.5672,1.5674,74400000.0
2007-10-15 05:00:00,1.5674,1.5674,1.5673,1.5673,100800000.0
2007-10-15 05:01:00,1.5673,1.5673,1.5672,1.5673,72000000.0
2007-10-15 05:02:00,1.5673,1.5674,1.5672,1.5673,90300000.0
2007-10-15 05:03:00,1.5671,1.5672,1.567,1.5671,278000000.0
2007-10-15 05:04:00,1.5671,1.5672,1.5669,1.567,176800000.0
2007-10-15 05:05:00,1.567,1.567,1.5666,1.5669,205800000.0
2007-10-15 05:06:00,1.5669,1.5672,1.56675,1.5669,262900000.0
2007-10-15 05:07:00,1.56695,1.56695,1.5668,1.5669,96700000.0
2007-10-15 05:08:00,1.5669,1.5669,1.56665,1.56665,83200000.0
2007-10-15 05:09:00,1.5667,1.567,1.5666,1.5669,323300000.0
2007-10-15 05:10:00,1.5669,1.5674,1.5669,1.5671,251800000.0
2007-10-15 05:11:00,1.5671,1.5671,1.5669,1.567,80800000.0
2007-10-15 05:12:00,1.56695,1.567,1.56695,1.567,80800000.0
2007-10-15 05:13:00,1.567,1.567,1.56675,1.56675,54400000.0
2007-10-15 05:14:00,1.56675,1.5672,1.56675,1.5671,149000000.0
2007-10-15 05:15:00,1.5671,1.5671,1.56705,1.56705,40800000.0
2007-10-15 05:16:00,1.56705,1.56705,1.56685,1.56705,33900000.0
2007-10-15 05:17:00,1.567,1.567,1.5668,1.567,122900000.0
2007-10-15 05:18:00,1.567,1.567,1.567,1.567,39200000.0
2007-10-15 05:19:00,1.567,1.5671,1.567,1.5671,43200000.0
2007-10-15 05:20:00,1.5671,1.5671,1.567,1.567,45600000.0
2007-10-15 05:21:00,1.567,1.567,1.567,1.567,66400000.0
2007-10-15 05:22:00,1.567,1.567,1.5667,1.5669,72500000.0
2007-10-15 05:23:00,1.5669,1.5669,1.5668,1.5669,21800000.0
2007-10-15 05:24:00,1.5668,1.5668,1.5666,1.5666,180700000.0
2007-10-15 05:25:00,1.5668,1.5669,1.5668,1.5669,96100000.0
2007-10-15 05:26:00,1.5669,1.567,1.5668,1.567,152000000.0
2007-10-15 05:27:00,1.567,1.567,1.5668,1.567,157600000.0
2007-10-15 05:28:00,1.567,1.567,1.56685,1.5669,79200000.0
2007-10-15 05:29:00,1.5669,1.5669,1.56685,1.5669,74400000.0
2007-10-15 05:30:00,1.5669,1.567,1.5669,1.567,36800000.0
2007-10-15 05:31:00,1.567,1.5672,1.5669,1.56705,88100000.0
2007-10-15 05:32:00,1.56705,1.5672,1.56695,1.56715,106000000.0
2007-10-15 05:33:00,1.5671,1.5671,1.567,1.5671,115200000.0
2007-10-15 05:34:00,1.5671,1.5672,1.5669,1.5672,265000000.0
2007-10-15 05:35:00,1.5672,1.5673,1.567,1.5673,225400000.0
2007-10-15 05:36:00,1.5673,1.5674,1.5672,1.5673,84800000.0
2007-10-15 05:37:00,1.5674,1.5674,1.5671,1.5671,234200005.0
2007-10-15 05:38:00,1.5674,1.5674,1.5672,1.5673,182300000.0
2007-10-15 05:39:00,1.5673,1.5676,1.5673,1.56745,205100000.0
2007-10-15 05:40:00,1.56745,1.568,1.5674,1.568,152200000.0
2007-10-15 05:41:00,1.568,1.568,1.56765,1.56765,305100000.0
2007-10-15 05:42:00,1.5677,1.5679,1.5676,1.5677,187200000.0
2007-10-15 05:43:00,1.5677,1.568,1.5677,1.568,98900000.0
2007-10-15 05:44:00,1.568,1.568,1.5678,1.5678,122500000.0
2007-10-15 05:45:00,1.5679,1.5682,1.56785,1.5681,175200000.0
2007-10-15 05:46:00,1.5681,1.5681,1.5677,1.5678,177100000.0
2007-10-15 05:47:00,1.5678,1.568,1.5677,1.568,140800000.0
2007-10-15 05:48:00,1.568,1.5681,1.5677,1.5679,231700000.0
2007-10-15 05:49:00,1.5679,1.5684,1.5678,1.5683,444000000.0
2007-10-15 05:50:00,1.5683,1.5686,1.568,1.56835,405100000.0
2007-10-15 05:51:00,1.5684,1.5687,1.5684,1.5685,171200000.0
2007-10-15 05:52:00,1.5685,1.5685,1.56795,1.5682,281400000.0
2007-10-15 05:53:00,1.5681,1.5685,1.5681,1.5684,170400000.0
2007-10-15 05:54:00,1.5684,1.5686,1.5684,1.5685,91200000.0
2007-10-15 05:55:00,1.5685,1.5685,1.5677,1.568,267600000.0
2007-10-15 05:56:00,1.56795,1.56795,1.5673,1.5675,375600000.0
2007-10-15 05:57:00,1.5676,1.5676,1.5673,1.5675,162000000.0
2007-10-15 05:58:00,1.5675,1.5675,1.5672,1.5673,269700000.0
2007-10-15 05:59:00,1.5674,1.5674,1.5672,1.5673,120500000.0
2007-10-15 06:00:00,1.5673,1.5673,1.5668,1.5668,148200000.0
2007-10-15 06:01:00,1.5669,1.5671,1.5665,1.5671,265600000.0
2007-10-15 06:02:00,1.5671,1.5672,1.5667,1.567,129800000.0
2007-10-15 06:03:00,1.567,1.5672,1.5668,1.5671,113400000.0
2007-10-15 06:04:00,1.5671,1.5671,1.56705,1.5671,51000000.0
2007-10-15 06:05:00,1.5671,1.5671,1.5665,1.5665,332200000.0
2007-10-15 06:06:00,1.5665,1.5667,1.5665,1.5667,102600000.0
2007-10-15 06:07:00,1.5667,1.5667,1.5663,1.5666,94500000.0
2007-10-15 06:08:00,1.5667,1.5667,1.56655,1.5666,154100000.0
2007-10-15 06:09:00,1.5666,1.5668,1.5664,1.5667,240500000.0
2007-10-15 06:10:00,1.5667,1.5668,1.5665,1.5665,192800000.0
2007-10-15 06:11:00,1.5665,1.5665,1.566,1.5662,304200000.0
2007-10-15 06:12:00,1.5662,1.5665,1.5661,1.5664,408499998.0
2007-10-15 06:13:00,1.5664,1.5665,1.5661,1.5665,213700000.0
2007-10-15 06:14:00,1.5665,1.5665,1.566,1.5663,168200000.0
2007-10-15 06:15:00,1.5664,1.5664,1.5662,1.5663,434100000.0
2007-10-15 06:16:00,1.5663,1.5667,1.5663,1.5667,252700000.0
2007-10-15 06:17:00,1.5667,1.5673,1.5667,1.567,316000000.0
2007-10-15 06:18:00,1.567,1.567,1.5665,1.5667,249000000.0
2007-10-15 06:19:00,1.5667,1.5667,1.5665,1.5665,266400000.0
2007-10-15 06:20:00,1.5666,1.567,1.5666,1.5668,168000000.0
2007-10-15 06:21:00,1.5668,1.5672,1.5668,1.567,406899999.0
2007-10-15 06:22:00,1.5671,1.5671,1.5667,1.5667,243200000.0
2007-10-15 06:23:00,1.5667,1.567,1.5667,1.567,168900000.0
2007-10-15 06:24:00,1.56695,1.5674,1.56695,1.5673,190600000.0
2007-10-15 06:25:00,1.5673,1.5674,1.5672,1.5673,166000000.0
2007-10-15 06:26:00,1.5673,1.5677,1.5672,1.5674,285600000.0
2007-10-15 06:27:00,1.5673,1.5675,1.5672,1.5674,171600000.0
2007-10-15 06:28:00,1.5674,1.5676,1.5674,1.5674,111400000.0
2007-10-15 06:29:00,1.5674,1.5676,1.5674,1.5675,57700000.0
2007-10-15 06:30:00,1.5675,1.5677,1.5675,1.5676,98100000.0
2007-10-15 06:31:00,1.5676,1.5677,1.5675,1.5676,73800000.0
2007-10-15 06:32:00,1.5676,1.5677,1.5672,1.5675,212000000.0
2007-10-15 06:33:00,1.5675,1.5676,1.5673,1.5674,93600000.0
2007-10-15 06:34:00,1.5674,1.5675,1.5669,1.5672,336400000.0
2007-10-15 06:35:00,1.5672,1.5674,1.567,1.5671,222500000.0
2007-10-15 06:36:00,1.5671,1.5673,1.5667,1.5669,294500000.0
2007-10-15 06:37:00,1.5669,1.5669,1.5668,1.5668,92000000.0
2007-10-15 06:38:00,1.5668,1.5669,1.5666,1.5669,168900003.0
2007-10-15 06:39:00,1.5669,1.567,1.5668,1.567,60800000.0
2007-10-15 06:40:00,1.567,1.567,1.567,1.567,25600000.0
2007-10-15 06:41:00,1.567,1.5671,1.5668,1.5668,156200000.0
2007-10-15 06:42:00,1.5669,1.5672,1.5668,1.5671,171299998.0
2007-10-15 06:43:00,1.5671,1.5671,1.5669,1.567,197800000.0
2007-10-15 06:44:00,1.567,1.5671,1.5668,1.567,200700000.0
2007-10-15 06:45:00,1.567,1.5675,1.5668,1.5675,179200000.0
2007-10-15 06:46:00,1.5675,1.5675,1.567,1.5672,117600000.0
2007-10-15 06:47:00,1.5672,1.5673,1.5671,1.5673,67200000.0
2007-10-15 06:48:00,1.5673,1.5674,1.5669,1.5673,198600000.0
2007-10-15 06:49:00,1.5673,1.5675,1.5672,1.5674,184800000.0
2007-10-15 06:50:00,1.5674,1.5675,1.5674,1.5674,186400000.0
2007-10-15 06:51:00,1.5674,1.5676,1.5674,1.56745,46800000.0
2007-10-15 06:52:00,1.56745,1.5676,1.5674,1.5675,81000000.0
2007-10-15 06:53:00,1.5675,1.5675,1.56735,1.56735,46400000.0
2007-10-15 06:54:00,1.56735,1.5675,1.5673,1.5674,115500000.0
2007-10-15 06:55:00,1.5673,1.5674,1.567,1.5672,411000003.0
2007-10-15 06:56:00,1.5673,1.5673,1.5672,1.5672,114400000.0
2007-10-15 06:57:00,1.5672,1.5673,1.5671,1.5672,229200000.0
2007-10-15 06:58:00,1.5671,1.5673,1.5671,1.5673,79200000.0
2007-10-15 06:59:00,1.5673,1.5673,1.5669,1.5671,147400000.0
2007-10-15 07:00:00,1.5671,1.5673,1.5671,1.5673,52000000.0
2007-10-15 07:01:00,1.5673,1.5673,1.56695,1.5673,51200000.0
2007-10-15 07:02:00,1.5673,1.5673,1.5671,1.5671,57600000.0
2007-10-15 07:03:00,1.5672,1.5674,1.56705,1.5673,94500000.0
2007-10-15 07:04:00,1.5673,1.5675,1.5673,1.5674,87200000.0
2007-10-15 07:05:00,1.5674,1.5675,1.5671,1.5674,110600000.0
2007-10-15 07:06:00,1.5674,1.5674,1.5671,1.5674,75300000.0
2007-10-15 07:07:00,1.5674,1.5675,1.5674,1.5675,31500000.0
2007-10-15 07:08:00,1.5675,1.5675,1.5673,1.5673,69900000.0
2007-10-15 07:09:00,1.5673,1.5675,1.5673,1.5674,89500000.0
2007-10-15 07:10:00,1.5674,1.5675,1.56735,1.5675,76700000.0
2007-10-15 07:11:00,1.56735,1.5675,1.5672,1.5675,108400000.0
2007-10-15 07:12:00,1.5675,1.5676,1.5675,1.5676,65600000.0
2007-10-15 07:13:00,1.5676,1.5677,1.56725,1.5675,58600000.0
2007-10-15 07:14:00,1.5675,1.5676,1.5675,1.5676,140000000.0
2007-10-15 07:15:00,1.5676,1.5676,1.5675,1.5676,156000000.0
2007-10-15 07:16:00,1.5676,1.5676,1.5673,1.5675,123000000.0
2007-10-15 07:17:00,1.5676,1.5679,1.5676,1.5678,285900001.0
2007-10-15 07:18:00,1.5678,1.5678,1.5675,1.5677,144000000.0
2007-10-15 07:19:00,1.5677,1.5677,1.5673,1.5675,274400000.0
2007-10-15 07:20:00,1.5675,1.5676,1.5673,1.5676,271900000.0
2007-10-15 07:21:00,1.5676,1.5677,1.5676,1.5676,105600000.0
2007-10-15 07:22:00,1.56755,1.56755,1.5674,1.5674,163200000.0
2007-10-15 07:23:00,1.5675,1.5678,1.5674,1.5678,160900000.0
2007-10-15 07:24:00,1.5677,1.5678,1.5675,1.5677,146800000.0
2007-10-15 07:25:00,1.56765,1.5678,1.5675,1.56755,139600000.0
2007-10-15 07:26:00,1.5676,1.5677,1.5676,1.5677,92800000.0
2007-10-15 07:27:00,1.5677,1.5677,1.5677,1.5677,99200000.0
2007-10-15 07:28:00,1.5677,1.5678,1.5676,1.5676,199200000.0
2007-10-15 07:29:00,1.5677,1.5678,1.56755,1.56755,231100000.0
2007-10-15 07:30:00,1.5676,1.5677,1.5675,1.5676,111600000.0
2007-10-15 07:31:00,1.5676,1.5679,1.5676,1.5679,187100000.0
2007-10-15 07:32:00,1.5679,1.5679,1.5675,1.5675,312500000.0
2007-10-15 07:33:00,1.5676,1.5678,1.5675,1.5678,134100000.0
2007-10-15 07:34:00,1.5677,1.5678,1.5676,1.5678,146900000.0
2007-10-15 07:35:00,1.5678,1.5678,1.5677,1.5677,97600000.0
2007-10-15 07:36:00,1.5677,1.5677,1.56765,1.5677,88800000.0
2007-10-15 07:37:00,1.5677,1.5678,1.5672,1.5675,455200000.0
2007-10-15 07:38:00,1.5675,1.5676,1.5674,1.5675,261600000.0
2007-10-15 07:39:00,1.5675,1.5676,1.5673,1.5673,303100000.0
2007-10-15 07:40:00,1.5673,1.5673,1.5671,1.5673,209200000.0
2007-10-15 07:41:00,1.5673,1.5674,1.5673,1.5674,279200000.0
2007-10-15 07:42:00,1.5674,1.5674,1.5673,1.5674,288000000.0
2007-10-15 07:43:00,1.5674,1.5674,1.5671,1.5671,330400000.0
2007-10-15 07:44:00,1.5671,1.5675,1.567,1.5673,325900000.0
2007-10-15 07:45:00,1.5673,1.5675,1.5671,1.56725,270200000.0
2007-10-15 07:46:00,1.5673,1.5675,1.5671,1.5674,174800000.0
2007-10-15 07:47:00,1.5674,1.5674,1.5671,1.5673,327400000.0
2007-10-15 07:48:00,1.5673,1.5673,1.5671,1.56715,256500000.0
2007-10-15 07:49:00,1.56715,1.5672,1.5664,1.5666,359499999.0
2007-10-15 07:50:00,1.5666,1.5666,1.5658,1.5664,445399999.0
2007-10-15 07:51:00,1.5664,1.5665,1.5661,1.5662,330400000.0
2007-10-15 07:52:00,1.5662,1.5662,1.566,1.566,313600000.0
2007-10-15 07:53:00,1.566,1.5662,1.56565,1.56605,261100000.0
2007-10-15 07:54:00,1.5662,1.56625,1.56555,1.56555,173200000.0
2007-10-15 07:55:00,1.56555,1.56555,1.5649,1.5654,286900000.0
2007-10-15 07:56:00,1.5653,1.5653,1.56485,1.5652,358399996.0
2007-10-15 07:57:00,1.56515,1.56525,1.565,1.565,337300000.0
2007-10-15 07:58:00,1.565,1.56525,1.565,1.56525,209000000.0
2007-10-15 07:59:00,1.56525,1.5653,1.5651,1.56525,103100000.0
2007-10-15 08:00:00,1.56525,1.5654,1.5648,1.5651,326200000.0
2007-10-15 08:01:00,1.5651,1.5654,1.5651,1.5651,177600000.0
2007-10-15 08:02:00,1.5651,1.5653,1.565,1.5652,276000000.0
2007-10-15 08:03:00,1.5652,1.5653,1.56515,1.5653,343200000.0
2007-10-15 08:04:00,1.56525,1.56545,1.5652,1.5654,246600000.0
2007-10-15 08:05:00,1.5654,1.5655,1.5653,1.5653,46000000.0
2007-10-15 08:06:00,1.5653,1.56535,1.5651,1.56515,121700000.0
2007-10-15 08:07:00,1.5652,1.5653,1.56505,1.5652,98300000.0
2007-10-15 08:08:00,1.5652,1.5652,1.56505,1.56515,82300000.0
2007-10-15 08:09:00,1.56515,1.5652,1.5649,1.56505,366800000.0
2007-10-15 08:10:00,1.56505,1.5656,1.56505,1.5655,384900000.0
2007-10-15 08:11:00,1.5655,1.5658,1.56535,1.5657,155400000.0
2007-10-15 08:12:00,1.5657,1.5662,1.56565,1.5661,167700000.0
2007-10-15 08:13:00,1.5661,1.5662,1.5658,1.5658,212100000.0
2007-10-15 08:14:00,1.5658,1.5661,1.56535,1.5658,408800002.0
2007-10-15 08:15:00,1.5658,1.5658,1.5653,1.5658,300800000.0
2007-10-15 08:16:00,1.5658,1.5658,1.56555,1.5657,105000000.0
2007-10-15 08:17:00,1.56565,1.566,1.5656,1.5659,172900000.0
2007-10-15 08:18:00,1.5659,1.566,1.5655,1.5655,159400000.0
2007-10-15 08:19:00,1.5655,1.5656,1.56535,1.56535,70800000.0
2007-10-15 08:20:00,1.56535,1.56535,1.56465,1.565,387000000.0
2007-10-15 08:21:00,1.565,1.5655,1.5648,1.5655,518700001.0
2007-10-15 08:22:00,1.5655,1.5657,1.5654,1.5657,223500000.0
2007-10-15 08:23:00,1.5657,1.5658,1.5656,1.56575,32800000.0
2007-10-15 08:24:00,1.56575,1.5659,1.5655,1.5656,238600000.0
2007-10-15 08:25:00,1.5656,1.5657,1.565,1.56505,283700000.0
2007-10-15 08:26:00,1.56505,1.5651,1.565,1.565,100000000.0
2007-10-15 08:27:00,1.5649,1.5653,1.5649,1.56505,104100000.0
2007-10-15 08:28:00,1.56505,1.5653,1.5644,1.5647,162400000.0
2007-10-15 08:29:00,1.5647,1.5647,1.5643,1.5646,100400000.0
2007-10-15 08:30:00,1.56465,1.5656,1.56465,1.5652,290700001.0
2007-10-15 08:31:00,1.5652,1.56595,1.565,1.5659,769399996.0
2007-10-15 08:32:00,1.5659,1.5669,1.56575,1.5664,891299999.0
2007-10-15 08:33:00,1.5664,1.5668,1.5664,1.5665,542400000.0
2007-10-15 08:34:00,1.5665,1.5669,1.5665,1.5668,279000000.0
2007-10-15 08:35:00,1.5668,1.5673,1.5666,1.5672,536400001.0
2007-10-15 08:36:00,1.5671,1.5672,1.5671,1.5671,320000000.0
2007-10-15 08:37:00,1.5671,1.5674,1.5668,1.5671,313800000.0
2007-10-15 08:38:00,1.5671,1.5676,1.5668,1.5669,563199998.0
2007-10-15 08:39:00,1.5669,1.567,1.5661,1.5661,580800000.0
2007-10-15 08:40:00,1.5661,1.5665,1.566,1.5664,685400002.0
2007-10-15 08:41:00,1.5665,1.5665,1.5665,1.5665,86900000.0
2007-10-15 08:42:00,1.5665,1.5667,1.5665,1.5665,611599992.0
2007-10-15 08:43:00,1.5665,1.5669,1.5665,1.5669,350700000.0
2007-10-15 08:44:00,1.5669,1.5672,1.5669,1.5671,343200000.0
2007-10-15 08:45:00,1.5671,1.5671,1.5668,1.5669,760299993.0
2007-10-15 08:46:00,1.5669,1.567,1.5667,1.5668,723799995.0
2007-10-15 08:47:00,1.5669,1.5671,1.5667,1.5668,438699999.0
2007-10-15 08:48:00,1.5668,1.5674,1.5663,1.5667,1031199998.0
2007-10-15 08:49:00,1.5667,1.567,1.5667,1.5668,717500000.0
2007-10-15 08:50:00,1.5668,1.5674,1.5668,1.56735,582700001.0
2007-10-15 08:51:00,1.5673,1.5674,1.567,1.5671,725100000.0
2007-10-15 08:52:00,1.5671,1.5673,1.56685,1.5671,628500003.0
2007-10-15 08:53:00,1.5671,1.5671,1.5667,1.5667,346200000.0
2007-10-15 08:54:00,1.5667,1.5671,1.5666,1.5671,1058099995.0
2007-10-15 08:55:00,1.567,1.5672,1.5669,1.5671,591100001.0
2007-10-15 08:56:00,1.5671,1.5671,1.56655,1.5667,762200001.0
2007-10-15 08:57:00,1.5668,1.5668,1.5667,1.5667,477600000.0
2007-10-15 08:58:00,1.5667,1.5667,1.5664,1.5666,557600000.0
2007-10-15 08:59:00,1.5666,1.5669,1.5665,1.5668,619700001.0
2007-10-15 09:00:00,1.5669,1.5674,1.5669,1.5673,900800000.0
2007-10-15 09:01:00,1.5673,1.5674,1.56655,1.5668,1192999997.0
2007-10-15 09:02:00,1.5668,1.5669,1.5665,1.5669,151899997.0
2007-10-15 09:03:00,1.5669,1.567,1.5668,1.5669,617600000.0
2007-10-15 09:04:00,1.567,1.5673,1.56675,1.5673,777600000.0
2007-10-15 09:05:00,1.5673,1.5673,1.5669,1.5672,1208999997.0
2007-10-15 09:06:00,1.5671,1.5673,1.5668,1.5668,747899997.0
2007-10-15 09:07:00,1.5668,1.5674,1.5668,1.5674,490400000.0
2007-10-15 09:08:00,1.5674,1.5678,1.5672,1.5678,622000000.0
2007-10-15 09:09:00,1.5678,1.5679,1.5674,1.5674,769000000.0
2007-10-15 09:10:00,1.5674,1.5679,1.5673,1.5674,964000002.0
2007-10-15 09:11:00,1.5674,1.5677,1.5671,1.5677,788199994.0
2007-10-15 09:12:00,1.5676,1.568,1.5676,1.568,745299994.0
2007-10-15 09:13:00,1.5679,1.568,1.567,1.5673,1217999998.0
2007-10-15 09:14:00,1.5674,1.5675,1.5671,1.5673,988100009.0
2007-10-15 09:15:00,1.5673,1.5675,1.56725,1.5673,627699992.0
2007-10-15 09:16:00,1.5673,1.5674,1.567,1.5674,735399993.0
2007-10-15 09:17:00,1.5673,1.5674,1.56715,1.5672,549899997.0
2007-10-15 09:18:00,1.5673,1.5674,1.5672,1.5672,616999997.0
2007-10-15 09:19:00,1.5672,1.5672,1.5664,1.5665,1463100000.0
2007-10-15 09:20:00,1.5666,1.5673,1.5665,1.5668,1700800002.0
2007-10-15 09:21:00,1.5668,1.5671,1.5662,1.5664,1093600003.0
2007-10-15 09:22:00,1.5664,1.5669,1.5662,1.5664,1272100001.0
2007-10-15 09:23:00,1.5664,1.5665,1.5662,1.5663,669200004.0
2007-10-15 09:24:00,1.5663,1.5665,1.5655,1.5658,910600001.0
2007-10-15 09:25:00,1.5658,1.5666,1.5658,1.5666,569900000.0
2007-10-15 09:26:00,1.5665,1.5668,1.5662,1.5667,579600001.0
2007-10-15 09:27:00,1.5668,1.5671,1.5667,1.5669,504400000.0
2007-10-15 09:28:00,1.5669,1.5674,1.5666,1.5666,418799999.0
2007-10-15 09:29:00,1.5666,1.56675,1.5662,1.5666,762299998.0
2007-10-15 09:30:00,1.5665,1.5669,1.5661,1.5667,640899994.0
2007-10-15 09:31:00,1.5668,1.5672,1.56625,1.5667,1450299997.0
2007-10-15 09:32:00,1.5667,1.5673,1.5667,1.5671,990400002.0
2007-10-15 09:33:00,1.5671,1.5672,1.5667,1.5672,1462500010.0
2007-10-15 09:34:00,1.5672,1.5672,1.5664,1.5665,1060199997.0
2007-10-15 09:35:00,1.5669,1.5671,1.5665,1.5667,503300001.0
2007-10-15 09:36:00,1.5667,1.567,1.5666,1.5669,845999999.0
2007-10-15 09:37:00,1.5669,1.5674,1.5668,1.5671,711299997.0
2007-10-15 09:38:00,1.5671,1.5674,1.567,1.5673,800000000.0
2007-10-15 09:39:00,1.5673,1.5677,1.5671,1.5676,835200002.0
2007-10-15 09:40:00,1.5676,1.5677,1.5672,1.5676,419200000.0
2007-10-15 09:41:00,1.5676,1.5679,1.5672,1.5678,861799998.0
2007-10-15 09:42:00,1.5678,1.5682,1.5672,1.5674,1197300000.0
2007-10-15 09:43:00,1.5673,1.5677,1.5672,1.5676,917300004.0
2007-10-15 09:44:00,1.5676,1.568,1.56725,1.5679,864399999.0
2007-10-15 09:45:00,1.5679,1.5683,1.5679,1.568,858300000.0
2007-10-15 09:46:00,1.568,1.5687,1.568,1.56835,1355699997.0
2007-10-15 09:47:00,1.56835,1.5689,1.5682,1.5687,1566500003.0
2007-10-15 09:48:00,1.5686,1.5689,1.5683,1.5685,1340399997.0
2007-10-15 09:49:00,1.5686,1.5687,1.568,1.568,1096400000.0
2007-10-15 09:50:00,1.5682,1.5684,1.5679,1.568,1243199989.0
2007-10-15 09:51:00,1.5683,1.5688,1.568,1.5685,899199998.0
2007-10-15 09:52:00,1.5684,1.569,1.56825,1.5687,1111999997.0
2007-10-15 09:53:00,1.5688,1.5692,1.5687,1.5689,1526599997.0
2007-10-15 09:54:00,1.5689,1.5699,1.5688,1.5696,1300899995.0
2007-10-15 09:55:00,1.5695,1.5701,1.5691,1.5699,955100001.0
2007-10-15 09:56:00,1.57,1.5701,1.5693,1.5695,1640799993.0
2007-10-15 09:57:00,1.5694,1.5695,1.5691,1.5694,626900000.0
2007-10-15 09:58:00,1.5694,1.5696,1.569,1.5692,765599997.0
2007-10-15 09:59:00,1.5693,1.5693,1.5691,1.56925,646399999.0
2007-10-15 10:00:00,1.5693,1.5697,1.5689,1.5689,847700002.0
2007-10-15 10:01:00,1.5689,1.5697,1.5689,1.5696,668000000.0
2007-10-15 10:02:00,1.5696,1.5697,1.5686,1.5687,815500000.0
2007-10-15 10:03:00,1.5687,1.5691,1.5687,1.569,911999996.0
2007-10-15 10:04:00,1.569,1.56905,1.56845,1.569,597500000.0
2007-10-15 10:05:00,1.569,1.5693,1.569,1.5692,355600000.0
2007-10-15 10:06:00,1.5692,1.5694,1.569,1.569,358500000.0
2007-10-15 10:07:00,1.569,1.56915,1.5689,1.569,382400000.0
2007-10-15 10:08:00,1.5691,1.5695,1.5688,1.5691,686500004.0
2007-10-15 10:09:00,1.5691,1.5692,1.5687,1.5688,415900000.0
2007-10-15 10:10:00,1.5688,1.56915,1.5686,1.5689,398300000.0
2007-10-15 10:11:00,1.5689,1.569,1.5685,1.5687,573600000.0
2007-10-15 10:12:00,1.5687,1.5693,1.5686,1.5691,883299998.0
2007-10-15 10:13:00,1.5691,1.5692,1.5691,1.5691,249600000.0
2007-10-15 10:14:00,1.5691,1.5692,1.5688,1.5689,661700000.0
2007-10-15 10:15:00,1.5689,1.5692,1.5687,1.56895,234100000.0
2007-10-15 10:16:00,1.56895,1.569,1.5688,1.5689,247900000.0
2007-10-15 10:17:00,1.56885,1.56925,1.56875,1.56915,337100000.0
2007-10-15 10:18:00,1.56915,1.5699,1.56905,1.56985,189200000.0
2007-10-15 10:19:00,1.5698,1.57,1.5695,1.57,594100002.0
2007-10-15 10:20:00,1.57,1.5702,1.5699,1.5701,576300000.0
2007-10-15 10:21:00,1.5701,1.5702,1.5695,1.5695,455199999.0
2007-10-15 10:22:00,1.5695,1.5696,1.5687,1.5693,780399999.0
2007-10-15 10:23:00,1.5693,1.5694,1.5686,1.5686,323200000.0
2007-10-15 10:24:00,1.5686,1.569,1.5686,1.5688,392800000.0
2007-10-15 10:25:00,1.5688,1.569,1.5687,1.5687,465800000.0
2007-10-15 10:26:00,1.5687,1.569,1.56865,1.569,171900000.0
2007-10-15 10:27:00,1.569,1.5693,1.56895,1.5691,196400000.0
2007-10-15 10:28:00,1.56905,1.56935,1.5689,1.569,165000000.0
2007-10-15 10:29:00,1.569,1.5691,1.5685,1.5686,304699999.0
2007-10-15 10:30:00,1.5686,1.5689,1.5686,1.5687,266599997.0
2007-10-15 10:31:00,1.5687,1.5693,1.5687,1.5693,378500001.0
2007-10-15 10:32:00,1.5692,1.5693,1.5692,1.5693,253700000.0
2007-10-15 10:33:00,1.5693,1.5694,1.5692,1.5694,169400000.0
2007-10-15 10:34:00,1.5694,1.5694,1.5692,1.56925,140100000.0
2007-10-15 10:35:00,1.56925,1.5693,1.5691,1.5692,210100001.0
2007-10-15 10:36:00,1.5692,1.5692,1.56905,1.5691,528400003.0
2007-10-15 10:37:00,1.5691,1.5692,1.569,1.5692,389600000.0
2007-10-15 10:38:00,1.5692,1.56935,1.5691,1.56925,244800000.0
2007-10-15 10:39:00,1.56925,1.5693,1.56915,1.56915,59300000.0
2007-10-15 10:40:00,1.56915,1.56915,1.5687,1.56895,198000000.0
2007-10-15 10:41:00,1.569,1.5692,1.5688,1.56905,269500000.0
2007-10-15 10:42:00,1.56905,1.56905,1.56885,1.56905,191200000.0
2007-10-15 10:43:00,1.56905,1.56925,1.5688,1.569,208800000.0
2007-10-15 10:44:00,1.569,1.56905,1.5689,1.56895,107200000.0
2007-10-15 10:45:00,1.56895,1.5693,1.56895,1.5692,289399998.0
2007-10-15 10:46:00,1.5693,1.5696,1.5692,1.5695,504999993.0
2007-10-15 10:47:00,1.5695,1.5697,1.56905,1.5696,218400000.0
2007-10-15 10:48:00,1.5696,1.5697,1.5695,1.5696,300799999.0
2007-10-15 10:49:00,1.5697,1.57,1.5695,1.5699,329600000.0
2007-10-15 10:50:00,1.56985,1.5699,1.5697,1.5697,349600000.0
2007-10-15 10:51:00,1.5697,1.5698,1.56945,1.5695,573599997.0
2007-10-15 10:52:00,1.5696,1.5698,1.5694,1.5698,465600000.0
2007-10-15 10:53:00,1.5699,1.57,1.5695,1.5698,1577099993.0
2007-10-15 10:54:00,1.5697,1.5698,1.5696,1.5697,687600008.0
2007-10-15 10:55:00,1.5697,1.5701,1.5696,1.5698,859699999.0
2007-10-15 10:56:00,1.5699,1.5701,1.5698,1.5699,606200000.0
2007-10-15 10:57:00,1.5699,1.5701,1.5698,1.5698,578200000.0
2007-10-15 10:58:00,1.5699,1.5703,1.5697,1.5701,707400003.0
2007-10-15 10:59:00,1.57,1.5703,1.5699,1.5702,535100001.0
2007-10-15 11:00:00,1.5702,1.5703,1.5699,1.5702,396800000.0
2007-10-15 11:01:00,1.5702,1.5704,1.57,1.5702,1051399997.0
2007-10-15 11:02:00,1.5701,1.5706,1.57,1.57035,336300000.0
2007-10-15 11:03:00,1.57035,1.57035,1.5699,1.57015,204400000.0
2007-10-15 11:04:00,1.57015,1.57015,1.57005,1.57015,50400000.0
2007-10-15 11:05:00,1.57015,1.57085,1.57015,1.57065,207000000.0
2007-10-15 11:06:00,1.57065,1.5707,1.5705,1.5705,102300000.0
2007-10-15 11:07:00,1.5705,1.571,1.5705,1.5708,312900000.0
2007-10-15 11:08:00,1.5708,1.571,1.57055,1.5709,102200000.0
2007-10-15 11:09:00,1.5709,1.5711,1.5707,1.571,437700000.0
2007-10-15 11:10:00,1.571,1.571,1.5706,1.5707,303800000.0
2007-10-15 11:11:00,1.5707,1.571,1.5706,1.571,208900000.0
2007-10-15 11:12:00,1.571,1.571,1.5707,1.5707,245600000.0
2007-10-15 11:13:00,1.5707,1.571,1.5707,1.5709,423200000.0
2007-10-15 11:14:00,1.5709,1.5711,1.5708,1.5711,423200000.0
2007-10-15 11:15:00,1.5711,1.5711,1.5708,1.5708,226400000.0
2007-10-15 11:16:00,1.5708,1.5708,1.5707,1.5708,141600000.0
2007-10-15 11:17:00,1.5708,1.5711,1.5706,1.5707,274400000.0
2007-10-15 11:18:00,1.5707,1.5713,1.5707,1.5713,376800000.0
2007-10-15 11:19:00,1.5713,1.572,1.5712,1.5714,644800001.0
2007-10-15 11:20:00,1.5714,1.5715,1.5711,1.5712,575200001.0
2007-10-15 11:21:00,1.5712,1.5712,1.5702,1.5707,758500000.0
2007-10-15 11:22:00,1.5706,1.5707,1.5704,1.5705,479200000.0
2007-10-15 11:23:00,1.5705,1.5705,1.5704,1.5705,396700000.0
2007-10-15 11:24:00,1.5705,1.5707,1.5704,1.5704,451200000.0
2007-10-15 11:25:00,1.5704,1.5705,1.57,1.5702,804000000.0
2007-10-15 11:26:00,1.5702,1.5702,1.5698,1.5699,363200000.0
2007-10-15 11:27:00,1.57,1.57,1.5698,1.57,320800000.0
2007-10-15 11:28:00,1.57,1.5701,1.5697,1.5698,409100003.0
2007-10-15 11:29:00,1.5698,1.5698,1.5694,1.5696,570100000.0
2007-10-15 11:30:00,1.5696,1.57,1.5694,1.57,520800001.0
2007-10-15 11:31:00,1.57,1.5702,1.5696,1.5699,817999999.0
2007-10-15 11:32:00,1.57,1.57,1.5695,1.5696,834500002.0
2007-10-15 11:33:00,1.5696,1.5698,1.5695,1.5698,457500000.0
2007-10-15 11:34:00,1.5698,1.57005,1.5697,1.57005,71900000.0
2007-10-15 11:35:00,1.57005,1.57005,1.56985,1.56995,186000000.0
2007-10-15 11:36:00,1.56995,1.57,1.56975,1.56995,114900000.0
2007-10-15 11:37:00,1.56995,1.5701,1.5698,1.5698,471600000.0
2007-10-15 11:38:00,1.5698,1.57,1.56975,1.5699,385800000.0
2007-10-15 11:39:00,1.5699,1.57,1.5694,1.5694,385000000.0
2007-10-15 11:40:00,1.5694,1.5694,1.5689,1.569,246100000.0
2007-10-15 11:41:00,1.56895,1.56905,1.56865,1.56885,348800000.0
2007-10-15 11:42:00,1.56885,1.5691,1.5687,1.569,610900000.0
2007-10-15 11:43:00,1.56895,1.5695,1.5689,1.5693,617000001.0
2007-10-15 11:44:00,1.5693,1.5696,1.5692,1.5696,272800000.0
2007-10-15 11:45:00,1.5696,1.5696,1.5694,1.5695,161600000.0
2007-10-15 11:46:00,1.5695,1.5695,1.5691,1.5692,95400000.0
2007-10-15 11:47:00,1.5692,1.5693,1.569,1.5691,589700002.0
2007-10-15 11:48:00,1.5691,1.5695,1.5691,1.5694,630600002.0
2007-10-15 11:49:00,1.5694,1.5694,1.5689,1.5691,259800000.0
2007-10-15 11:50:00,1.5691,1.56945,1.569,1.5694,362900000.0
2007-10-15 11:51:00,1.5694,1.57,1.5694,1.5698,268600000.0
2007-10-15 11:52:00,1.5698,1.5702,1.5696,1.5699,882699999.0
2007-10-15 11:53:00,1.5699,1.5703,1.5699,1.5701,736799999.0
2007-10-15 11:54:00,1.5701,1.5702,1.5698,1.5698,464300000.0
2007-10-15 11:55:00,1.5698,1.57,1.5698,1.57,476400000.0
2007-10-15 11:56:00,1.57,1.57,1.5699,1.57,437000004.0
2007-10-15 11:57:00,1.5699,1.5701,1.5697,1.5698,681900000.0
2007-10-15 11:58:00,1.5698,1.5699,1.5694,1.5696,448800000.0
2007-10-15 11:59:00,1.5696,1.5696,1.5692,1.5692,474400000.0
2007-10-15 12:00:00,1.5691,1.5692,1.5688,1.5689,471499999.0
2007-10-15 12:01:00,1.5689,1.5693,1.5689,1.5691,363600002.0
2007-10-15 12:02:00,1.56905,1.5694,1.56905,1.5693,59800000.0
2007-10-15 12:03:00,1.5693,1.5695,1.5691,1.5694,81000000.0
2007-10-15 12:04:00,1.5693,1.56965,1.5693,1.56965,267700000.0
2007-10-15 12:05:00,1.56965,1.5698,1.5696,1.5696,171100000.0
2007-10-15 12:06:00,1.5696,1.5699,1.5691,1.5696,525799999.0
2007-10-15 12:07:00,1.5696,1.5697,1.5692,1.56955,271400002.0
2007-10-15 12:08:00,1.5694,1.5695,1.5692,1.5694,297300000.0
2007-10-15 12:09:00,1.5694,1.5694,1.5692,1.56925,138200000.0
2007-10-15 12:10:00,1.5692,1.56925,1.5689,1.569,176000000.0
2007-10-15 12:11:00,1.569,1.5693,1.5688,1.56905,1028100003.0
2007-10-15 12:12:00,1.5691,1.5694,1.5688,1.5692,1238100007.0
2007-10-15 12:13:00,1.5692,1.5695,1.5686,1.5686,825700000.0
2007-10-15 12:14:00,1.5686,1.5688,1.5685,1.5687,995100004.0
2007-10-15 12:15:00,1.56865,1.5691,1.5685,1.5688,666099999.0
2007-10-15 12:16:00,1.5688,1.56915,1.5688,1.569,1632000014.0
2007-10-15 12:17:00,1.569,1.5693,1.5689,1.5692,994000008.0
2007-10-15 12:18:00,1.5691,1.5693,1.569,1.5691,587000000.0
2007-10-15 12:19:00,1.5691,1.56955,1.5691,1.56955,254400000.0
2007-10-15 12:20:00,1.56955,1.5699,1.56955,1.5698,392000000.0
2007-10-15 12:21:00,1.5698,1.5701,1.5697,1.5701,543200000.0
2007-10-15 12:22:00,1.5701,1.5707,1.5701,1.5704,544800000.0
2007-10-15 12:23:00,1.5704,1.5707,1.5703,1.5704,288000000.0
2007-10-15 12:24:00,1.5704,1.5706,1.5704,1.5704,257500000.0
2007-10-15 12:25:00,1.5705,1.5705,1.5701,1.5704,389400000.0
2007-10-15 12:26:00,1.5704,1.5704,1.5696,1.5697,546400001.0
2007-10-15 12:27:00,1.5697,1.5698,1.5695,1.5696,756500008.0
2007-10-15 12:28:00,1.5696,1.5698,1.5695,1.5696,671300014.0
2007-10-15 12:29:00,1.5696,1.5696,1.5695,1.5695,258400000.0
2007-10-15 12:30:00,1.5695,1.5696,1.5694,1.5694,327100000.0
2007-10-15 12:31:00,1.5694,1.5696,1.569,1.569,1335200000.0
2007-10-15 12:32:00,1.569,1.569,1.5686,1.5686,559100000.0
2007-10-15 12:33:00,1.5686,1.569,1.5685,1.569,1039600002.0
2007-10-15 12:34:00,1.569,1.569,1.5689,1.569,731000001.0
2007-10-15 12:35:00,1.569,1.569,1.5689,1.569,701800000.0
2007-10-15 12:36:00,1.569,1.56905,1.5686,1.569,643600000.0
2007-10-15 12:37:00,1.569,1.56935,1.569,1.56935,331200000.0
2007-10-15 12:38:00,1.56935,1.5695,1.56925,1.56925,112000000.0
2007-10-15 12:39:00,1.56925,1.5696,1.5691,1.5691,282400000.0
2007-10-15 12:40:00,1.5691,1.56945,1.569,1.5691,216800000.0
2007-10-15 12:41:00,1.5692,1.5696,1.5691,1.56955,266400000.0
2007-10-15 12:42:00,1.56955,1.56995,1.5695,1.5696,243100000.0
2007-10-15 12:43:00,1.5696,1.5697,1.5694,1.5695,257400000.0
2007-10-15 12:44:00,1.5695,1.5697,1.5693,1.5696,455199999.0
2007-10-15 12:45:00,1.5697,1.5699,1.5695,1.5696,356900001.0
2007-10-15 12:46:00,1.5696,1.56975,1.56945,1.56975,272000000.0
2007-10-15 12:47:00,1.56975,1.56975,1.5695,1.5697,550900001.0
2007-10-15 12:48:00,1.5697,1.5699,1.56965,1.56965,102400000.0
2007-10-15 12:49:00,1.56965,1.56985,1.5696,1.56985,322399998.0
2007-10-15 12:50:00,1.56985,1.56985,1.5697,1.56975,75700000.0
2007-10-15 12:51:00,1.56975,1.5699,1.5696,1.5697,127200000.0
2007-10-15 12:52:00,1.5697,1.5698,1.5692,1.56945,356900000.0
2007-10-15 12:53:00,1.56945,1.56965,1.5693,1.5693,229100000.0
2007-10-15 12:54:00,1.5693,1.5696,1.5693,1.5696,156100000.0
2007-10-15 12:55:00,1.5696,1.5696,1.5693,1.5693,582399999.0
2007-10-15 12:56:00,1.5693,1.5695,1.5693,1.5695,300799999.0
2007-10-15 12:57:00,1.5694,1.5696,1.5693,1.5693,545600002.0
2007-10-15 12:58:00,1.5693,1.5697,1.5693,1.5693,785599999.0
2007-10-15 12:59:00,1.5694,1.5696,1.569,1.5695,658900000.0
2007-10-15 13:00:00,1.5696,1.5697,1.5694,1.56945,528000000.0
2007-10-15 13:01:00,1.56945,1.5696,1.5693,1.5696,234399998.0
2007-10-15 13:02:00,1.5696,1.5696,1.5691,1.5693,302000000.0
2007-10-15 13:03:00,1.5693,1.5695,1.569,1.569,672810000.0
2007-10-15 13:04:00,1.569,1.569,1.5688,1.569,564400002.0
2007-10-15 13:05:00,1.569,1.569,1.5688,1.569,540200005.0
2007-10-15 13:06:00,1.569,1.569,1.569,1.569,349600000.0
2007-10-15 13:07:00,1.569,1.569,1.569,1.569,511200000.0
2007-10-15 13:08:00,1.569,1.5693,1.569,1.569,576400000.0
2007-10-15 13:09:00,1.569,1.5693,1.569,1.5692,826519998.0
2007-10-15 13:10:00,1.5693,1.5693,1.569,1.5691,1170020002.0
2007-10-15 13:11:00,1.5691,1.5694,1.569,1.5692,934600006.0
2007-10-15 13:12:00,1.5692,1.5693,1.5691,1.5691,593600000.0
2007-10-15 13:13:00,1.5691,1.5695,1.5691,1.5691,268700002.0
2007-10-15 13:14:00,1.5691,1.5692,1.5691,1.5691,381400004.0
2007-10-15 13:15:00,1.5691,1.5699,1.5691,1.5694,979200000.0
2007-10-15 13:16:00,1.5694,1.57,1.5693,1.5699,1060500005.0
2007-10-15 13:17:00,1.5699,1.5699,1.5689,1.569,984500010.0
2007-10-15 13:18:00,1.569,1.5692,1.5688,1.5692,872100002.0
2007-10-15 13:19:00,1.5691,1.5693,1.5691,1.5692,574400000.0
2007-10-15 13:20:00,1.5692,1.5695,1.5691,1.56935,338800000.0
2007-10-15 13:21:00,1.56935,1.56945,1.5688,1.5689,140700000.0
2007-10-15 13:22:00,1.5689,1.569,1.5687,1.5688,498400000.0
2007-10-15 13:23:00,1.5688,1.5692,1.5688,1.569,207200000.0
2007-10-15 13:24:00,1.569,1.569,1.5689,1.5689,450400002.0
2007-10-15 13:25:00,1.569,1.569,1.5688,1.5689,428300000.0
2007-10-15 13:26:00,1.5689,1.5691,1.56865,1.5687,728499999.0
2007-10-15 13:27:00,1.5687,1.569,1.5686,1.5689,533000001.0
2007-10-15 13:28:00,1.5689,1.5689,1.5688,1.5688,180000000.0
2007-10-15 13:29:00,1.5688,1.5688,1.5686,1.5687,204800000.0
2007-10-15 13:30:00,1.5687,1.5687,1.5679,1.5681,1041100001.0
2007-10-15 13:31:00,1.568,1.5686,1.568,1.5684,457600000.0
2007-10-15 13:32:00,1.5684,1.5686,1.5684,1.5686,173600000.0
2007-10-15 13:33:00,1.5686,1.5686,1.5682,1.5684,367700000.0
2007-10-15 13:34:00,1.5684,1.5686,1.5684,1.5686,274300001.0
2007-10-15 13:35:00,1.5686,1.5687,1.5685,1.5685,331500000.0
2007-10-15 13:36:00,1.5684,1.5685,1.5682,1.5683,845799995.0
2007-10-15 13:37:00,1.5684,1.5687,1.5682,1.5683,612700001.0
2007-10-15 13:38:00,1.5683,1.5685,1.5681,1.5684,670399999.0
2007-10-15 13:39:00,1.5684,1.5684,1.5681,1.5683,453200000.0
2007-10-15 13:40:00,1.5683,1.5685,1.5682,1.5683,575000003.0
2007-10-15 13:41:00,1.5683,1.5683,1.56785,1.5681,572100006.0
2007-10-15 13:42:00,1.5681,1.5682,1.5681,1.5681,287200000.0
2007-10-15 13:43:00,1.56805,1.5682,1.568,1.56805,687900000.0
2007-10-15 13:44:00,1.5681,1.5686,1.568,1.5684,514899999.0
2007-10-15 13:45:00,1.5684,1.5684,1.568,1.5682,561500001.0
2007-10-15 13:46:00,1.568,1.5685,1.5679,1.5679,1365900002.0
2007-10-15 13:47:00,1.5679,1.569,1.5678,1.5687,988800002.0
2007-10-15 13:48:00,1.5687,1.5687,1.5682,1.5683,791199999.0
2007-10-15 13:49:00,1.5683,1.5685,1.568,1.5684,585100000.0
2007-10-15 13:50:00,1.5684,1.5684,1.5682,1.5684,264600000.0
2007-10-15 13:51:00,1.5684,1.5686,1.5683,1.5685,950900008.0
2007-10-15 13:52:00,1.56845,1.5687,1.5677,1.568,816399999.0
2007-10-15 13:53:00,1.568,1.5682,1.5679,1.5682,310900000.0
2007-10-15 13:54:00,1.5682,1.5683,1.5678,1.5682,304100000.0
2007-10-15 13:55:00,1.5682,1.5685,1.5681,1.5683,586599999.0
2007-10-15 13:56:00,1.5683,1.5684,1.5682,1.5684,199300000.0
2007-10-15 13:57:00,1.5684,1.5691,1.5683,1.569,408800000.0
2007-10-15 13:58:00,1.569,1.5691,1.5688,1.5688,311200000.0
2007-10-15 13:59:00,1.5688,1.569,1.5686,1.5689,567100000.0
2007-10-15 14:00:00,1.5689,1.5692,1.5689,1.5692,485500001.0
2007-10-15 14:01:00,1.5692,1.5693,1.5689,1.56925,321600000.0
2007-10-15 14:02:00,1.56925,1.56935,1.5688,1.56915,532400000.0
2007-10-15 14:03:00,1.56915,1.56925,1.5685,1.5685,386100000.0
2007-10-15 14:04:00,1.5685,1.5692,1.5684,1.5692,759400000.0
2007-10-15 14:05:00,1.5692,1.5693,1.5689,1.5691,221800000.0
2007-10-15 14:06:00,1.5691,1.5691,1.5689,1.5689,174300000.0
2007-10-15 14:07:00,1.5688,1.569,1.5686,1.569,1095000006.0
2007-10-15 14:08:00,1.569,1.569,1.5688,1.5689,379800000.0
2007-10-15 14:09:00,1.5689,1.5689,1.5686,1.5686,307200000.0
2007-10-15 14:10:00,1.5686,1.5688,1.5686,1.5686,154400000.0
2007-10-15 14:11:00,1.5686,1.5686,1.5683,1.5685,216800000.0
2007-10-15 14:12:00,1.5685,1.5686,1.56825,1.5686,222400000.0
2007-10-15 14:13:00,1.5686,1.5687,1.5685,1.5686,697599993.0
2007-10-15 14:14:00,1.5686,1.5686,1.5681,1.5686,380000000.0
2007-10-15 14:15:00,1.5686,1.5686,1.5682,1.5684,441000000.0
2007-10-15 14:16:00,1.5684,1.5684,1.5682,1.5683,164300000.0
2007-10-15 14:17:00,1.5683,1.5684,1.5679,1.5684,606600000.0
2007-10-15 14:18:00,1.5684,1.56855,1.5683,1.5685,243300000.0
2007-10-15 14:19:00,1.5685,1.5691,1.5684,1.5689,620100004.0
2007-10-15 14:20:00,1.5689,1.5692,1.56865,1.569,928799999.0
2007-10-15 14:21:00,1.569,1.569,1.5684,1.5684,740600000.0
2007-10-15 14:22:00,1.5684,1.569,1.5684,1.569,546400002.0
2007-10-15 14:23:00,1.569,1.5693,1.5689,1.5691,339200000.0
2007-10-15 14:24:00,1.5691,1.5697,1.5691,1.5693,567800000.0
2007-10-15 14:25:00,1.5693,1.5694,1.569,1.5692,477700000.0
2007-10-15 14:26:00,1.5692,1.5694,1.5691,1.5694,122500000.0
2007-10-15 14:27:00,1.5694,1.56965,1.5691,1.56965,291400000.0
2007-10-15 14:28:00,1.56965,1.56975,1.56945,1.5696,161000000.0
2007-10-15 14:29:00,1.5696,1.56965,1.5695,1.5696,229100000.0
2007-10-15 14:30:00,1.5696,1.5696,1.5687,1.5689,902800004.0
2007-10-15 14:31:00,1.569,1.5692,1.5686,1.5686,542400000.0
2007-10-15 14:32:00,1.5686,1.569,1.5685,1.5687,697300002.0
2007-10-15 14:33:00,1.5687,1.569,1.5686,1.5687,507600001.0
2007-10-15 14:34:00,1.5687,1.5687,1.5685,1.5685,610400000.0
2007-10-15 14:35:00,1.5685,1.5687,1.5685,1.5686,1197699986.0
2007-10-15 14:36:00,1.5685,1.5687,1.5684,1.5687,1419900008.0
2007-10-15 14:37:00,1.5687,1.569,1.5685,1.5687,1294600006.0
2007-10-15 14:38:00,1.5687,1.5689,1.5683,1.5686,1014400004.0
2007-10-15 14:39:00,1.5686,1.5687,1.5685,1.5686,446100000.0
2007-10-15 14:40:00,1.5686,1.5688,1.5685,1.56855,354399999.0
2007-10-15 14:41:00,1.5686,1.5687,1.56855,1.56865,132800000.0
2007-10-15 14:42:00,1.5687,1.56885,1.5687,1.56875,183400000.0
2007-10-15 14:43:00,1.5688,1.5692,1.5688,1.56895,176800000.0
2007-10-15 14:44:00,1.5689,1.5691,1.5688,1.5689,409600000.0
2007-10-15 14:45:00,1.569,1.569,1.5687,1.5689,520000000.0
2007-10-15 14:46:00,1.5689,1.5691,1.5686,1.5689,456000000.0
2007-10-15 14:47:00,1.5688,1.5693,1.5688,1.56905,345300000.0
2007-10-15 14:48:00,1.56905,1.5699,1.5689,1.5698,443800000.0
2007-10-15 14:49:00,1.5698,1.5703,1.5698,1.5701,844000000.0
2007-10-15 14:50:00,1.57,1.5701,1.5688,1.5689,1075000001.0
2007-10-15 14:51:00,1.5689,1.5693,1.5688,1.5691,989900002.0
2007-10-15 14:52:00,1.5691,1.5692,1.5687,1.5691,641200000.0
2007-10-15 14:53:00,1.56905,1.5694,1.569,1.5691,666500000.0
2007-10-15 14:54:00,1.5691,1.56945,1.5691,1.56945,416200000.0
2007-10-15 14:55:00,1.56945,1.56945,1.5691,1.5691,256100000.0
2007-10-15 14:56:00,1.5691,1.5693,1.5689,1.569,239000000.0
2007-10-15 14:57:00,1.569,1.56935,1.5687,1.569,500300000.0
2007-10-15 14:58:00,1.569,1.5692,1.5689,1.5692,188800000.0
2007-10-15 14:59:00,1.5692,1.56935,1.5689,1.56905,199800000.0
2007-10-15 15:00:00,1.56905,1.5694,1.5687,1.5688,627999999.0
2007-10-15 15:01:00,1.5688,1.569,1.5683,1.56855,938000000.0
2007-10-15 15:02:00,1.56855,1.5688,1.5685,1.5687,300300000.0
2007-10-15 15:03:00,1.5687,1.56915,1.5685,1.569,620400000.0
2007-10-15 15:04:00,1.569,1.5694,1.5689,1.569,742000001.0
2007-10-15 15:05:00,1.569,1.5698,1.569,1.5695,1220999993.0
2007-10-15 15:06:00,1.5696,1.5698,1.5694,1.5697,433900000.0
2007-10-15 15:07:00,1.5697,1.5699,1.5696,1.5698,682400000.0
2007-10-15 15:08:00,1.5698,1.5699,1.5695,1.5697,625000002.0
2007-10-15 15:09:00,1.5697,1.5698,1.5695,1.5695,397000000.0
2007-10-15 15:10:00,1.5696,1.5698,1.5696,1.5697,199500000.0
2007-10-15 15:11:00,1.5697,1.5702,1.5696,1.57,456700000.0
2007-10-15 15:12:00,1.5701,1.5701,1.5693,1.5695,648700000.0
2007-10-15 15:13:00,1.5695,1.5698,1.56915,1.56915,644500000.0
2007-10-15 15:14:00,1.56915,1.56965,1.56915,1.5696,459600000.0
2007-10-15 15:15:00,1.5696,1.56975,1.5695,1.56965,378400000.0
2007-10-15 15:16:00,1.56965,1.5697,1.5696,1.5697,201600000.0
2007-10-15 15:17:00,1.5697,1.5699,1.5691,1.5695,563400000.0
2007-10-15 15:18:00,1.5696,1.5699,1.5694,1.5696,1819500012.0
2007-10-15 15:19:00,1.5696,1.5703,1.5695,1.57,900400007.0
2007-10-15 15:20:00,1.5699,1.5702,1.5698,1.57,1300300001.0
2007-10-15 15:21:00,1.57,1.57,1.5694,1.5695,772500009.0
2007-10-15 15:22:00,1.5695,1.5696,1.5692,1.5695,535600000.0
2007-10-15 15:23:00,1.5695,1.5701,1.5693,1.5701,660200007.0
2007-10-15 15:24:00,1.5701,1.5704,1.5699,1.5703,553000000.0
2007-10-15 15:25:00,1.5703,1.5703,1.5699,1.5702,644800000.0
2007-10-15 15:26:00,1.5702,1.5702,1.5697,1.5699,362200000.0
2007-10-15 15:27:00,1.5699,1.57025,1.5699,1.57015,181400000.0
2007-10-15 15:28:00,1.57015,1.57015,1.5697,1.56985,165300000.0
2007-10-15 15:29:00,1.56985,1.56985,1.5695,1.5698,169900000.0
2007-10-15 15:30:00,1.5698,1.5701,1.5696,1.5697,626900000.0
2007-10-15 15:31:00,1.5697,1.5697,1.56935,1.56935,300599999.0
2007-10-15 15:32:00,1.56935,1.5694,1.5691,1.56925,109600000.0
2007-10-15 15:33:00,1.56925,1.5693,1.5691,1.5691,134400000.0
2007-10-15 15:34:00,1.5691,1.5692,1.569,1.569,140000000.0
2007-10-15 15:35:00,1.569,1.56955,1.5688,1.56955,126100000.0
2007-10-15 15:36:00,1.56955,1.56965,1.56945,1.5696,66400000.0
2007-10-15 15:37:00,1.5696,1.56965,1.5694,1.5696,319400000.0
2007-10-15 15:38:00,1.5696,1.5697,1.5694,1.5694,189300000.0
2007-10-15 15:39:00,1.5694,1.5696,1.5693,1.5695,216400000.0
2007-10-15 15:40:00,1.5695,1.5696,1.5694,1.5695,202400000.0
2007-10-15 15:41:00,1.56955,1.56975,1.5693,1.5697,194100000.0
2007-10-15 15:42:00,1.5697,1.5698,1.56965,1.56975,96200000.0
2007-10-15 15:43:00,1.5697,1.5698,1.5697,1.5697,116500000.0
2007-10-15 15:44:00,1.5697,1.56995,1.5695,1.56985,300100000.0
2007-10-15 15:45:00,1.56985,1.5705,1.56985,1.5704,370400000.0
2007-10-15 15:46:00,1.5704,1.5704,1.57005,1.5701,308799998.0
2007-10-15 15:47:00,1.57,1.5706,1.56975,1.5701,485199999.0
2007-10-15 15:48:00,1.57,1.5703,1.5698,1.5698,738200000.0
2007-10-15 15:49:00,1.5698,1.5698,1.5695,1.5695,741799998.0
2007-10-15 15:50:00,1.5695,1.57,1.5695,1.5699,465499998.0
2007-10-15 15:51:00,1.5699,1.5699,1.5695,1.5698,396200000.0
2007-10-15 15:52:00,1.5698,1.5699,1.5697,1.5698,186700000.0
2007-10-15 15:53:00,1.5698,1.5701,1.5697,1.57,391999999.0
2007-10-15 15:54:00,1.57,1.5701,1.5697,1.5698,517199999.0
2007-10-15 15:55:00,1.5698,1.5702,1.5697,1.5698,882700003.0
2007-10-15 15:56:00,1.5698,1.5702,1.5698,1.5701,947200000.0
2007-10-15 15:57:00,1.5702,1.5704,1.57,1.5703,742699994.0
2007-10-15 15:58:00,1.5703,1.5709,1.5701,1.5701,810400000.0
2007-10-15 15:59:00,1.5701,1.5703,1.5698,1.5699,1062200002.0
2007-10-15 16:00:00,1.5699,1.5705,1.5697,1.5703,770700001.0
2007-10-15 16:01:00,1.5703,1.5704,1.5698,1.57,629000000.0
2007-10-15 16:02:00,1.57,1.5702,1.5699,1.57,500800000.0
2007-10-15 16:03:00,1.57,1.5702,1.5699,1.57,856800002.0
2007-10-15 16:04:00,1.57,1.5702,1.5699,1.5699,144000000.0
2007-10-15 16:05:00,1.5699,1.5712,1.5698,1.5712,495200000.0
2007-10-15 16:06:00,1.5711,1.5714,1.5709,1.5712,374000000.0
2007-10-15 16:07:00,1.5712,1.5713,1.57095,1.5711,457300000.0
2007-10-15 16:08:00,1.5711,1.5713,1.5711,1.5712,301900000.0
2007-10-15 16:09:00,1.5712,1.5712,1.5707,1.5708,226400000.0
2007-10-15 16:10:00,1.5709,1.5709,1.5706,1.5707,343200000.0
2007-10-15 16:11:00,1.5707,1.5709,1.5706,1.5709,156800000.0
2007-10-15 16:12:00,1.5709,1.571,1.5707,1.5709,576000000.0
2007-10-15 16:13:00,1.5709,1.5712,1.5705,1.5708,652800000.0
2007-10-15 16:14:00,1.5708,1.571,1.5706,1.5707,704800000.0
2007-10-15 16:15:00,1.5707,1.5709,1.5706,1.5709,241599999.0
2007-10-15 16:16:00,1.5709,1.571,1.5708,1.5708,205900000.0
2007-10-15 16:17:00,1.5709,1.5711,1.5707,1.571,297800000.0
2007-10-15 16:18:00,1.571,1.571,1.5704,1.5706,144000000.0
2007-10-15 16:19:00,1.5705,1.5705,1.5701,1.5702,467399998.0
2007-10-15 16:20:00,1.5702,1.5705,1.57,1.5704,423700001.0
2007-10-15 16:21:00,1.5705,1.5705,1.5695,1.5696,1029400000.0
2007-10-15 16:22:00,1.5697,1.57,1.5696,1.5697,705200000.0
2007-10-15 16:23:00,1.5697,1.5699,1.5696,1.5698,154400000.0
2007-10-15 16:24:00,1.5698,1.57,1.5698,1.5698,312800000.0
2007-10-15 16:25:00,1.5698,1.5704,1.5697,1.5703,623700001.0
2007-10-15 16:26:00,1.5703,1.5703,1.56985,1.5702,34500000.0
2007-10-15 16:27:00,1.5702,1.5705,1.5702,1.5705,83200000.0
2007-10-15 16:28:00,1.5705,1.5707,1.5704,1.5707,244199999.0
2007-10-15 16:29:00,1.5707,1.571,1.5705,1.571,534500001.0
2007-10-15 16:30:00,1.571,1.5713,1.5708,1.5708,158200000.0
2007-10-15 16:31:00,1.5708,1.5708,1.5705,1.5707,153800000.0
2007-10-15 16:32:00,1.5707,1.571,1.5706,1.5708,254400000.0
2007-10-15 16:33:00,1.5709,1.5713,1.5708,1.57115,232800000.0
2007-10-15 16:34:00,1.57115,1.5713,1.571,1.5712,389799999.0
2007-10-15 16:35:00,1.5712,1.5713,1.5711,1.5712,213000000.0
2007-10-15 16:36:00,1.5713,1.5717,1.5712,1.5717,305600000.0
2007-10-15 16:37:00,1.5716,1.5716,1.5711,1.5712,334100004.0
2007-10-15 16:38:00,1.5712,1.5712,1.571,1.5711,328000000.0
2007-10-15 16:39:00,1.5711,1.5714,1.5711,1.5714,878000000.0
2007-10-15 16:40:00,1.5714,1.5724,1.5712,1.5724,460000000.0
2007-10-15 16:41:00,1.5724,1.5727,1.5724,1.5724,427900000.0
2007-10-15 16:42:00,1.5725,1.5732,1.5723,1.5728,531799999.0
2007-10-15 16:43:00,1.5729,1.5732,1.57275,1.5728,202300000.0
2007-10-15 16:44:00,1.5729,1.5729,1.572,1.5723,376800000.0
2007-10-15 16:45:00,1.5722,1.5726,1.5722,1.5723,495199999.0
2007-10-15 16:46:00,1.5723,1.5727,1.57215,1.5727,251200000.0
2007-10-15 16:47:00,1.57275,1.57275,1.5726,1.5727,486400002.0
2007-10-15 16:48:00,1.5727,1.5727,1.5721,1.5724,631099997.0
2007-10-15 16:49:00,1.5725,1.5728,1.5725,1.57255,222200000.0
2007-10-15 16:50:00,1.57255,1.5727,1.57235,1.5726,511799999.0
2007-10-15 16:51:00,1.5726,1.5727,1.57245,1.57245,216800000.0
2007-10-15 16:52:00,1.57245,1.5725,1.5721,1.5725,242600000.0
2007-10-15 16:53:00,1.5725,1.5726,1.57215,1.5722,79300000.0
2007-10-15 16:54:00,1.5722,1.5724,1.5721,1.5724,191600000.0
2007-10-15 16:55:00,1.5724,1.57265,1.57235,1.57255,276900000.0
2007-10-15 16:56:00,1.57255,1.5732,1.57245,1.5729,316999999.0
2007-10-15 16:57:00,1.5729,1.5732,1.5728,1.5729,416000000.0
2007-10-15 16:58:00,1.573,1.5732,1.5728,1.573,650300000.0
2007-10-15 16:59:00,1.5731,1.5735,1.5728,1.57295,628500000.0
2007-10-15 17:00:00,1.57295,1.57315,1.5728,1.57315,201600000.0
2007-10-15 17:01:00,1.57315,1.57345,1.5728,1.5731,284200000.0
2007-10-15 17:02:00,1.5732,1.5737,1.5732,1.5734,767300000.0
2007-10-15 17:03:00,1.5734,1.5735,1.5731,1.5731,564800001.0
2007-10-15 17:04:00,1.5731,1.5737,1.5728,1.5737,675600004.0
2007-10-15 17:05:00,1.5737,1.5738,1.5735,1.5735,680000000.0
2007-10-15 17:06:00,1.5735,1.5739,1.5732,1.5737,1273200001.0
2007-10-15 17:07:00,1.5737,1.57425,1.5733,1.5742,732700001.0
2007-10-15 17:08:00,1.5742,1.5744,1.574,1.5742,831300000.0
2007-10-15 17:09:00,1.5742,1.5742,1.5734,1.5736,372700000.0
2007-10-15 17:10:00,1.5736,1.574,1.5733,1.5734,800800000.0
2007-10-15 17:11:00,1.5734,1.5741,1.5733,1.5738,912800001.0
2007-10-15 17:12:00,1.5738,1.5742,1.5736,1.5738,338000000.0
2007-10-15 17:13:00,1.5738,1.5745,1.5736,1.5741,539600000.0
2007-10-15 17:14:00,1.574,1.5741,1.5737,1.5739,784799999.0
2007-10-15 17:15:00,1.5739,1.5739,1.5732,1.5734,749600000.0
2007-10-15 17:16:00,1.5733,1.5734,1.5725,1.5729,988799999.0
2007-10-15 17:17:00,1.5729,1.573,1.5727,1.5729,794400002.0
2007-10-15 17:18:00,1.5729,1.5736,1.5729,1.5731,1039999997.0
2007-10-15 17:19:00,1.5731,1.5738,1.5728,1.5738,937999998.0
2007-10-15 17:20:00,1.5738,1.5739,1.5732,1.5736,949000000.0
2007-10-15 17:21:00,1.5736,1.5745,1.5735,1.5744,1170099997.0
2007-10-15 17:22:00,1.5745,1.5759,1.5744,1.5751,1269300000.0
2007-10-15 17:23:00,1.5752,1.5764,1.5752,1.57595,1208800000.0
2007-10-15 17:24:00,1.57595,1.5763,1.57585,1.5761,932800000.0
2007-10-15 17:25:00,1.5761,1.5769,1.5761,1.5769,1039999996.0
2007-10-15 17:26:00,1.5769,1.5779,1.5769,1.5777,1191099994.0
2007-10-15 17:27:00,1.5778,1.5785,1.5774,1.578,946199996.0
2007-10-15 17:28:00,1.578,1.5785,1.5772,1.5773,1105800001.0
2007-10-15 17:29:00,1.5773,1.5776,1.5767,1.5768,952300000.0
2007-10-15 17:30:00,1.5769,1.577,1.5767,1.577,974400001.0
2007-10-15 17:31:00,1.5771,1.5772,1.5765,1.5768,1356699995.0
2007-10-15 17:32:00,1.5768,1.57715,1.5767,1.57695,162400000.0
2007-10-15 17:33:00,1.577,1.5773,1.5767,1.5771,355200000.0
2007-10-15 17:34:00,1.5771,1.5775,1.5765,1.57655,529800000.0
2007-10-15 17:35:00,1.57655,1.5769,1.57635,1.5769,568800000.0
2007-10-15 17:36:00,1.5769,1.57725,1.5767,1.5769,314300000.0
2007-10-15 17:37:00,1.5769,1.577,1.5768,1.5768,484800000.0
2007-10-15 17:38:00,1.5768,1.5773,1.5768,1.5768,880800002.0
2007-10-15 17:39:00,1.5769,1.5769,1.5764,1.5766,822600003.0
2007-10-15 17:40:00,1.5767,1.5768,1.5762,1.5764,1061599997.0
2007-10-15 17:41:00,1.5764,1.5769,1.5762,1.5767,770400003.0
2007-10-15 17:42:00,1.5767,1.57745,1.5761,1.5774,673099999.0
2007-10-15 17:43:00,1.5774,1.5776,1.5768,1.5775,1191900004.0
2007-10-15 17:44:00,1.5775,1.5776,1.577,1.5776,352300000.0
2007-10-15 17:45:00,1.5776,1.5777,1.5774,1.5775,60000000.0
2007-10-15 17:46:00,1.5775,1.5776,1.5769,1.577,1402199986.0
2007-10-15 17:47:00,1.5771,1.5778,1.577,1.5777,1059200000.0
2007-10-15 17:48:00,1.5777,1.5783,1.5775,1.5779,1206699995.0
2007-10-15 17:49:00,1.5779,1.5779,1.5774,1.5776,922800001.0
2007-10-15 17:50:00,1.5775,1.5776,1.5767,1.577,983999998.0
2007-10-15 17:51:00,1.577,1.5776,1.5768,1.57745,794199997.0
2007-10-15 17:52:00,1.5775,1.5778,1.5774,1.5776,806500004.0
2007-10-15 17:53:00,1.5776,1.5778,1.577,1.5775,978100002.0
2007-10-15 17:54:00,1.5775,1.5775,1.5769,1.57715,791000000.0
2007-10-15 17:55:00,1.57715,1.5778,1.5771,1.5778,1048900004.0
2007-10-15 17:56:00,1.57765,1.5783,1.5775,1.5777,868300001.0
2007-10-15 17:57:00,1.5777,1.5778,1.5771,1.5775,1030099991.0
2007-10-15 17:58:00,1.5776,1.5776,1.5773,1.5775,872200013.0
2007-10-15 17:59:00,1.5775,1.5775,1.5773,1.5773,530399999.0
2007-10-15 18:00:00,1.5773,1.5775,1.5771,1.5773,742400000.0
2007-10-15 18:01:00,1.5774,1.5778,1.5774,1.5777,335799999.0
2007-10-15 18:02:00,1.5777,1.5781,1.5777,1.5779,241899997.0
2007-10-15 18:03:00,1.5779,1.5781,1.5778,1.578,774699999.0
2007-10-15 18:04:00,1.578,1.579,1.5779,1.5789,1032800007.0
2007-10-15 18:05:00,1.5789,1.5791,1.5788,1.5789,1254199993.0
2007-10-15 18:06:00,1.5789,1.579,1.5787,1.5787,231100000.0
2007-10-15 18:07:00,1.5787,1.5787,1.5782,1.5784,572799999.0
2007-10-15 18:08:00,1.5784,1.5787,1.5777,1.5778,986799989.0
2007-10-15 18:09:00,1.5778,1.5781,1.5778,1.5778,469700003.0
2007-10-15 18:10:00,1.5778,1.578,1.5776,1.5779,754899995.0
2007-10-15 18:11:00,1.578,1.5781,1.5774,1.5775,1066799996.0
2007-10-15 18:12:00,1.5776,1.5778,1.5776,1.5776,363200000.0
2007-10-15 18:13:00,1.5776,1.5776,1.5775,1.5776,243200000.0
2007-10-15 18:14:00,1.5776,1.57775,1.5771,1.57755,148000000.0
2007-10-15 18:15:00,1.57745,1.5779,1.57735,1.5778,110400000.0
2007-10-15 18:16:00,1.5778,1.578,1.5776,1.5777,364600004.0
2007-10-15 18:17:00,1.5779,1.57795,1.5775,1.57785,105400000.0
2007-10-15 18:18:00,1.5778,1.57785,1.5774,1.57755,28000000.0
2007-10-15 18:19:00,1.57755,1.57775,1.57745,1.57765,45600000.0
2007-10-15 18:20:00,1.57765,1.57775,1.5776,1.57775,20000000.0
2007-10-15 18:21:00,1.57775,1.57785,1.57755,1.57755,52500000.0
2007-10-15 18:22:00,1.5776,1.5777,1.5775,1.5775,220600000.0
2007-10-15 18:23:00,1.5775,1.5776,1.5775,1.5775,144000000.0
2007-10-15 18:24:00,1.5775,1.5775,1.5774,1.5775,128800000.0
2007-10-15 18:25:00,1.5775,1.5776,1.5773,1.5773,338300000.0
2007-10-15 18:26:00,1.5773,1.5774,1.5771,1.5773,562499996.0
2007-10-15 18:27:00,1.5774,1.5774,1.5773,1.5773,63200000.0
2007-10-15 18:28:00,1.5773,1.5774,1.5771,1.5772,193800001.0
2007-10-15 18:29:00,1.5772,1.5774,1.5771,1.5773,202400000.0
2007-10-15 18:30:00,1.5773,1.578,1.5773,1.5779,578700001.0
2007-10-15 18:31:00,1.5779,1.5783,1.5776,1.57785,1113399993.0
2007-10-15 18:32:00,1.5778,1.5779,1.57755,1.5778,851800005.0
2007-10-15 18:33:00,1.5778,1.5787,1.5778,1.5785,777399999.0
2007-10-15 18:34:00,1.5785,1.5786,1.5783,1.5783,66400000.0
2007-10-15 18:35:00,1.5783,1.5785,1.578,1.5783,539200002.0
2007-10-15 18:36:00,1.5783,1.5783,1.5781,1.5782,276800000.0
2007-10-15 18:37:00,1.5782,1.5784,1.5781,1.5782,259200002.0
2007-10-15 18:38:00,1.5782,1.5782,1.5776,1.5776,230400003.0
2007-10-15 18:39:00,1.5776,1.5776,1.5773,1.57735,540299998.0
2007-10-15 18:40:00,1.57735,1.5778,1.57735,1.5778,433799995.0
2007-10-15 18:41:00,1.5781,1.5787,1.578,1.5785,951800001.0
2007-10-15 18:42:00,1.5785,1.5788,1.5785,1.5786,420800000.0
2007-10-15 18:43:00,1.5786,1.5792,1.5786,1.5791,497800001.0
2007-10-15 18:44:00,1.5791,1.5792,1.5789,1.579,604900000.0
2007-10-15 18:45:00,1.579,1.5791,1.579,1.579,56000000.0
2007-10-15 18:46:00,1.579,1.5791,1.5789,1.5789,203200000.0
2007-10-15 18:47:00,1.5789,1.579,1.5786,1.5788,381600002.0
2007-10-15 18:48:00,1.5788,1.5796,1.5787,1.5794,405800000.0
2007-10-15 18:49:00,1.5794,1.5796,1.579,1.57925,848499999.0
2007-10-15 18:50:00,1.57925,1.5799,1.57925,1.57975,668899996.0
2007-10-15 18:51:00,1.5798,1.5805,1.5797,1.5804,670399999.0
2007-10-15 18:52:00,1.5804,1.5804,1.5799,1.5804,392000000.0
2007-10-15 18:53:00,1.5804,1.5804,1.5801,1.58025,344700001.0
2007-10-15 18:54:00,1.5803,1.5803,1.5797,1.5798,655099998.0
2007-10-15 18:55:00,1.5797,1.5803,1.5797,1.5802,216000000.0
2007-10-15 18:56:00,1.5802,1.5803,1.5798,1.5798,428199996.0
2007-10-15 18:57:00,1.5798,1.5799,1.5796,1.5799,484899989.0
2007-10-15 18:58:00,1.5799,1.5799,1.5798,1.5798,21600000.0
2007-10-15 18:59:00,1.5798,1.5799,1.5792,1.5793,568999999.0
2007-10-15 19:00:00,1.5793,1.5794,1.5792,1.5792,479200000.0
2007-10-15 19:01:00,1.5792,1.5795,1.5791,1.5793,605400003.0
2007-10-15 19:02:00,1.5793,1.5793,1.579,1.579,965300018.0
2007-10-15 19:03:00,1.579,1.5799,1.5788,1.5798,686600002.0
2007-10-15 19:04:00,1.57975,1.5799,1.5793,1.5796,807200000.0
2007-10-15 19:05:00,1.5796,1.5797,1.5792,1.5793,591999998.0
2007-10-15 19:06:00,1.5794,1.5796,1.5792,1.5792,843399997.0
2007-10-15 19:07:00,1.5792,1.5802,1.5792,1.58,593499999.0
2007-10-15 19:08:00,1.58,1.5802,1.58,1.58,601799999.0
2007-10-15 19:09:00,1.58,1.5809,1.58,1.58045,1029499999.0
2007-10-15 19:10:00,1.58045,1.5806,1.58015,1.5803,158600000.0
2007-10-15 19:11:00,1.5803,1.58055,1.58,1.5802,206600000.0
2007-10-15 19:12:00,1.5805,1.58065,1.5803,1.5804,190400000.0
2007-10-15 19:13:00,1.58045,1.5806,1.5802,1.58045,244300000.0
2007-10-15 19:14:00,1.5804,1.5808,1.58035,1.5806,177900000.0
2007-10-15 19:15:00,1.5806,1.58105,1.5806,1.58065,187500000.0
2007-10-15 19:16:00,1.58065,1.58115,1.58045,1.5805,306400000.0
2007-10-15 19:17:00,1.5805,1.58065,1.5801,1.58035,267900000.0
2007-10-15 19:18:00,1.58035,1.5805,1.58,1.58005,324199997.0
2007-10-15 19:19:00,1.5801,1.58015,1.5798,1.57985,61100000.0
2007-10-15 19:20:00,1.57985,1.58025,1.57985,1.58025,43000000.0
2007-10-15 19:21:00,1.58025,1.5803,1.5799,1.5801,40800000.0
2007-10-15 19:22:00,1.5801,1.5802,1.5798,1.57995,104900000.0
2007-10-15 19:23:00,1.5799,1.58005,1.5795,1.5795,134600000.0
2007-10-15 19:24:00,1.5795,1.57975,1.5795,1.5796,127800000.0
2007-10-15 19:25:00,1.5796,1.57965,1.5792,1.5792,123000000.0
2007-10-15 19:26:00,1.5792,1.5793,1.5791,1.57925,208200000.0
2007-10-15 19:27:00,1.57925,1.5794,1.5792,1.5793,786599994.0
2007-10-15 19:28:00,1.5793,1.5795,1.5792,1.5795,191600000.0
2007-10-15 19:29:00,1.5794,1.5795,1.5792,1.5794,229200000.0
2007-10-15 19:30:00,1.5795,1.57965,1.5792,1.5796,654599995.0
2007-10-15 19:31:00,1.57965,1.57975,1.57945,1.57965,37700000.0
2007-10-15 19:32:00,1.57965,1.57975,1.57935,1.57945,20500000.0
2007-10-15 19:33:00,1.57945,1.5796,1.5794,1.5796,35600000.0
2007-10-15 19:34:00,1.5796,1.5796,1.5793,1.5793,25800000.0
2007-10-15 19:35:00,1.5793,1.5794,1.5793,1.5793,100100000.0
2007-10-15 19:36:00,1.5793,1.5794,1.5792,1.5794,154100000.0
2007-10-15 19:37:00,1.5794,1.5796,1.5794,1.5796,206399999.0
2007-10-15 19:38:00,1.5796,1.5796,1.5789,1.579,261500000.0
2007-10-15 19:39:00,1.579,1.579,1.5788,1.5788,695800005.0
2007-10-15 19:40:00,1.5788,1.579,1.57865,1.5789,709200002.0
2007-10-15 19:41:00,1.5789,1.5791,1.5789,1.5789,126399999.0
2007-10-15 19:42:00,1.5789,1.5792,1.5788,1.579,273799994.0
2007-10-15 19:43:00,1.579,1.5791,1.579,1.579,276000000.0
2007-10-15 19:44:00,1.579,1.5793,1.579,1.5792,543199997.0
2007-10-15 19:45:00,1.5792,1.5793,1.5792,1.5793,148000000.0
2007-10-15 19:46:00,1.5792,1.5793,1.5791,1.5792,244500000.0
2007-10-15 19:47:00,1.5793,1.5793,1.579,1.579,158200002.0
2007-10-15 19:48:00,1.5791,1.5793,1.5789,1.579,699200008.0
2007-10-15 19:49:00,1.5792,1.5794,1.579,1.5793,586799998.0
2007-10-15 19:50:00,1.5793,1.5795,1.5793,1.5795,95200000.0
2007-10-15 19:51:00,1.5795,1.5797,1.5794,1.5797,447199999.0
2007-10-15 19:52:00,1.5797,1.5797,1.5796,1.5796,151900000.0
2007-10-15 19:53:00,1.5796,1.5796,1.5793,1.5795,186300000.0
2007-10-15 19:54:00,1.5795,1.5795,1.5794,1.5794,104800000.0
2007-10-15 19:55:00,1.5795,1.5795,1.5794,1.5795,90400000.0
2007-10-15 19:56:00,1.5795,1.5795,1.5792,1.5794,240800000.0
2007-10-15 19:57:00,1.5794,1.5796,1.5793,1.5793,645999995.0
2007-10-15 19:58:00,1.5793,1.5794,1.57925,1.5794,191400000.0
2007-10-15 19:59:00,1.5793,1.5795,1.5793,1.5794,135200000.0
2007-10-15 20:00:00,1.5794,1.5794,1.5789,1.5791,221600000.0
2007-10-15 20:01:00,1.5791,1.5792,1.5788,1.5788,242400000.0
2007-10-15 20:02:00,1.5788,1.5788,1.5785,1.5787,552299997.0
2007-10-15 20:03:00,1.5787,1.5789,1.5786,1.5788,434799995.0
2007-10-15 20:04:00,1.5788,1.579,1.5788,1.5789,164000000.0
2007-10-15 20:05:00,1.5789,1.579,1.5788,1.5789,198900000.0
2007-10-15 20:06:00,1.5789,1.5791,1.5789,1.579,217600000.0
2007-10-15 20:07:00,1.579,1.5792,1.5789,1.5792,188300000.0
2007-10-15 20:08:00,1.5792,1.5795,1.5791,1.5795,535599998.0
2007-10-15 20:09:00,1.5795,1.5798,1.5794,1.5794,385900000.0
2007-10-15 20:10:00,1.5794,1.58,1.5793,1.58,139400000.0
2007-10-15 20:11:00,1.58,1.5802,1.5798,1.5802,101600000.0
2007-10-15 20:12:00,1.5802,1.5802,1.58005,1.58015,61600000.0
2007-10-15 20:13:00,1.58015,1.5802,1.58,1.5802,52000000.0
2007-10-15 20:14:00,1.5802,1.58025,1.57995,1.58005,58400000.0
2007-10-15 20:15:00,1.58005,1.58005,1.5798,1.5798,78400000.0
2007-10-15 20:16:00,1.5798,1.5798,1.57875,1.579,613000005.0
2007-10-15 20:17:00,1.5789,1.5789,1.5783,1.5785,330999998.0
2007-10-15 20:18:00,1.5785,1.5785,1.5781,1.5782,364999999.0
2007-10-15 20:19:00,1.5783,1.5783,1.578,1.5783,788699992.0
2007-10-15 20:20:00,1.5783,1.5785,1.5782,1.5783,409999995.0
2007-10-15 20:21:00,1.5783,1.5784,1.5782,1.5784,233900001.0
2007-10-15 20:22:00,1.5784,1.5785,1.5784,1.5785,109300000.0
2007-10-15 20:23:00,1.5785,1.5786,1.5784,1.5786,78400000.0
2007-10-15 20:24:00,1.5786,1.5788,1.5786,1.5788,89600000.0
2007-10-15 20:25:00,1.5788,1.5788,1.5786,1.5787,129600000.0
2007-10-15 20:26:00,1.5787,1.5788,1.5786,1.5787,371300000.0
2007-10-15 20:27:00,1.5787,1.5789,1.5786,1.5789,870200001.0
2007-10-15 20:28:00,1.5789,1.579,1.5785,1.5785,395600000.0
2007-10-15 20:29:00,1.5785,1.5787,1.5784,1.5787,501200001.0
2007-10-15 20:30:00,1.5787,1.5787,1.5785,1.5786,452800004.0
2007-10-15 20:31:00,1.5785,1.5786,1.5785,1.5785,164400002.0
2007-10-15 20:32:00,1.5785,1.5786,1.5784,1.5784,129499998.0
2007-10-15 20:33:00,1.5784,1.5785,1.5782,1.5783,530899997.0
2007-10-15 20:34:00,1.5783,1.5784,1.5782,1.5782,226400000.0
2007-10-15 20:35:00,1.5782,1.5783,1.5781,1.5781,335200000.0
2007-10-15 20:36:00,1.5782,1.5789,1.5782,1.5789,421800001.0
2007-10-15 20:37:00,1.579,1.579,1.5788,1.5788,347200002.0
2007-10-15 20:38:00,1.5788,1.5791,1.5788,1.5788,153800001.0
2007-10-15 20:39:00,1.57885,1.5796,1.57885,1.5795,296799998.0
2007-10-15 20:40:00,1.5795,1.5795,1.5791,1.5792,204000000.0
2007-10-15 20:41:00,1.5792,1.5792,1.5789,1.5789,273600000.0
2007-10-15 20:42:00,1.5789,1.5791,1.5789,1.57905,277600000.0
2007-10-15 20:43:00,1.5791,1.5793,1.5791,1.5792,139400000.0
2007-10-15 20:44:00,1.5791,1.5793,1.5791,1.5791,103200000.0
2007-10-15 20:45:00,1.5791,1.5793,1.5791,1.57925,92000000.0
2007-10-15 20:46:00,1.5792,1.5794,1.5792,1.5793,212300000.0
2007-10-15 20:47:00,1.5793,1.57945,1.5791,1.5792,469000003.0
2007-10-15 20:48:00,1.5793,1.57975,1.5793,1.57975,171600000.0
2007-10-15 20:49:00,1.57975,1.57975,1.57955,1.57955,21500000.0
2007-10-15 20:50:00,1.57955,1.5797,1.5793,1.5797,181300000.0
2007-10-15 20:51:00,1.5797,1.5797,1.5793,1.5796,541699992.0
2007-10-15 20:52:00,1.5796,1.5796,1.5794,1.5795,144800000.0
2007-10-15 20:53:00,1.5794,1.5797,1.5794,1.5795,276000000.0
2007-10-15 20:54:00,1.5795,1.5796,1.5793,1.5795,226099999.0
2007-10-15 20:55:00,1.5795,1.581,1.5795,1.5806,587200000.0
2007-10-15 20:56:00,1.5806,1.5808,1.5803,1.5808,1040599998.0
2007-10-15 20:57:00,1.5808,1.5808,1.5805,1.5807,935399994.0
2007-10-15 20:58:00,1.5807,1.5807,1.5806,1.5807,499200004.0
2007-10-15 20:59:00,1.5807,1.5808,1.5798,1.58,1069200000.0
2007-10-15 21:00:00,1.58,1.5801,1.5797,1.58,848000000.0
2007-10-15 21:01:00,1.58,1.5806,1.58,1.5806,407200000.0
2007-10-15 21:02:00,1.5806,1.5806,1.5799,1.5801,587800000.0
2007-10-15 21:03:00,1.5801,1.5802,1.57965,1.57965,755299999.0
2007-10-15 21:04:00,1.57965,1.5799,1.5795,1.5796,604400001.0
2007-10-15 21:05:00,1.5796,1.5797,1.5794,1.5795,343600000.0
2007-10-15 21:06:00,1.5795,1.5797,1.5795,1.5796,263200000.0
2007-10-15 21:07:00,1.5796,1.5796,1.5795,1.5795,295400000.0
2007-10-15 21:08:00,1.5796,1.5796,1.5791,1.5792,575099995.0
2007-10-15 21:09:00,1.5792,1.5794,1.5791,1.5793,395599999.0
2007-10-15 21:10:00,1.5793,1.5793,1.5791,1.5792,196000000.0
2007-10-15 21:11:00,1.5792,1.5793,1.5791,1.5793,489599999.0
2007-10-15 21:12:00,1.5794,1.5795,1.5792,1.5793,241600000.0
2007-10-15 21:13:00,1.5793,1.5793,1.5792,1.5793,183900000.0
2007-10-15 21:14:00,1.5793,1.5796,1.5793,1.5794,392800000.0
2007-10-15 21:15:00,1.5794,1.5795,1.5793,1.5795,458899995.0
2007-10-15 21:16:00,1.5795,1.5795,1.5793,1.5794,493200009.0
2007-10-15 21:17:00,1.5794,1.5796,1.5791,1.5792,674499995.0
2007-10-15 21:18:00,1.5792,1.5796,1.5792,1.5796,994400007.0
2007-10-15 21:19:00,1.57955,1.5796,1.5792,1.5793,585200005.0
2007-10-15 21:20:00,1.5793,1.5796,1.579,1.57915,512200000.0
2007-10-15 21:21:00,1.57915,1.57985,1.57915,1.5798,172000000.0
2007-10-15 21:22:00,1.5798,1.58,1.57955,1.58,78400000.0
2007-10-15 21:23:00,1.58,1.5806,1.5799,1.5805,485800000.0
2007-10-15 21:24:00,1.5805,1.5817,1.5804,1.5817,604200001.0
2007-10-15 21:25:00,1.5817,1.5827,1.5816,1.5824,704099998.0
2007-10-15 21:26:00,1.5824,1.5825,1.5822,1.5824,430200000.0
2007-10-15 21:27:00,1.5824,1.5824,1.5816,1.5819,577299998.0
2007-10-15 21:28:00,1.58185,1.5819,1.5813,1.5813,557900003.0
2007-10-15 21:29:00,1.5813,1.5815,1.5811,1.5811,468400000.0
2007-10-15 21:30:00,1.5811,1.5813,1.581,1.5812,357600000.0
2007-10-15 21:31:00,1.5812,1.5816,1.5812,1.5814,381699997.0
2007-10-15 21:32:00,1.58135,1.5822,1.5813,1.5822,318099997.0
2007-10-15 21:33:00,1.5822,1.583,1.5821,1.583,252400000.0
2007-10-15 21:34:00,1.583,1.5831,1.58245,1.5827,188200000.0
2007-10-15 21:35:00,1.5827,1.5837,1.5827,1.5836,598099995.0
2007-10-15 21:36:00,1.5836,1.5845,1.5835,1.584,374000001.0
2007-10-15 21:37:00,1.584,1.5841,1.5833,1.58355,244100000.0
2007-10-15 21:38:00,1.58355,1.5839,1.58355,1.5839,651599993.0
2007-10-15 21:39:00,1.5838,1.584,1.5838,1.584,465399997.0
2007-10-15 21:40:00,1.5839,1.5842,1.5838,1.5841,845999989.0
2007-10-15 21:41:00,1.5841,1.5845,1.5839,1.5842,622699999.0
2007-10-15 21:42:00,1.5841,1.5842,1.583,1.5831,505200001.0
2007-10-15 21:43:00,1.5831,1.5834,1.5827,1.5829,455100000.0
2007-10-15 21:44:00,1.583,1.5831,1.5824,1.5824,766199996.0
2007-10-15 21:45:00,1.5824,1.5825,1.58115,1.5814,676200000.0
2007-10-15 21:46:00,1.5814,1.5818,1.5809,1.5809,380399998.0
2007-10-15 21:47:00,1.5809,1.5809,1.5807,1.5807,269600000.0
2007-10-15 21:48:00,1.5807,1.5813,1.5804,1.5811,451000000.0
2007-10-15 21:49:00,1.5812,1.5813,1.581,1.5811,212400000.0
2007-10-15 21:50:00,1.5811,1.5811,1.5805,1.5806,110400000.0
2007-10-15 21:51:00,1.5805,1.5818,1.5805,1.5815,531800002.0
2007-10-15 21:52:00,1.5815,1.5815,1.5809,1.5812,263400000.0
2007-10-15 21:53:00,1.5812,1.5814,1.5811,1.5814,249600000.0
2007-10-15 21:54:00,1.5814,1.5814,1.5813,1.5814,184700000.0
2007-10-15 21:55:00,1.5813,1.5815,1.5812,1.5813,422000000.0
2007-10-15 21:56:00,1.5814,1.5814,1.5811,1.5812,316800000.0
2007-10-15 21:57:00,1.5812,1.5812,1.5811,1.5812,189400000.0
2007-10-15 21:58:00,1.5813,1.5813,1.581,1.58115,319400000.0
2007-10-15 21:59:00,1.5812,1.5813,1.58115,1.5812,178800000.0
2007-10-15 22:00:00,1.5812,1.5814,1.5812,1.5814,164000000.0
2007-10-15 22:01:00,1.5814,1.5814,1.5812,1.5813,150400000.0
2007-10-15 22:02:00,1.5813,1.5814,1.5809,1.5811,420999999.0
2007-10-15 22:03:00,1.5811,1.5812,1.581,1.5811,152300000.0
2007-10-15 22:04:00,1.5812,1.5812,1.5809,1.581,124000000.0
2007-10-15 22:05:00,1.581,1.5811,1.5807,1.5809,222600000.0
2007-10-15 22:06:00,1.5809,1.581,1.5805,1.5806,121600000.0
2007-10-15 22:07:00,1.5806,1.5806,1.5798,1.5799,364699998.0
2007-10-15 22:08:00,1.5801,1.5802,1.58,1.5802,289200000.0
2007-10-15 22:09:00,1.5801,1.5802,1.5799,1.58,55900000.0
2007-10-15 22:10:00,1.58,1.58,1.5798,1.5799,299000000.0
2007-10-15 22:11:00,1.5799,1.58,1.5796,1.5798,285600000.0
2007-10-15 22:12:00,1.5797,1.5798,1.5797,1.5798,269000000.0
2007-10-15 22:13:00,1.5798,1.5799,1.5798,1.5799,236500000.0
2007-10-15 22:14:00,1.5799,1.5799,1.5798,1.5799,69700000.0
2007-10-15 22:15:00,1.5799,1.5799,1.5797,1.5798,128000000.0
2007-10-15 22:16:00,1.5798,1.5799,1.5795,1.5798,93600000.0
2007-10-15 22:17:00,1.5798,1.5799,1.5797,1.5798,256700000.0
2007-10-15 22:18:00,1.5798,1.5799,1.5796,1.5797,126400000.0
2007-10-15 22:19:00,1.5798,1.5798,1.5793,1.5798,40000000.0
2007-10-15 22:20:00,1.5798,1.5798,1.5793,1.5797,41600000.0
2007-10-15 22:21:00,1.5797,1.5797,1.5796,1.5796,36000000.0
2007-10-15 22:22:00,1.5796,1.5797,1.5795,1.5796,72400000.0
2007-10-15 22:23:00,1.5796,1.5797,1.5795,1.5797,36100000.0
2007-10-15 22:24:00,1.5797,1.5799,1.5796,1.5799,67100000.0
2007-10-15 22:25:00,1.5799,1.5799,1.5794,1.5794,116800000.0
2007-10-15 22:26:00,1.5794,1.5797,1.5794,1.5797,102400000.0
2007-10-15 22:27:00,1.5797,1.5799,1.5796,1.5796,139100000.0
2007-10-15 22:28:00,1.5796,1.5801,1.5796,1.58,220500001.0
2007-10-15 22:29:00,1.58,1.5801,1.5799,1.58,93600000.0
2007-10-15 22:30:00,1.58,1.5801,1.5799,1.58,81600000.0
2007-10-15 22:31:00,1.58,1.5802,1.5799,1.5799,313700000.0
2007-10-15 22:32:00,1.5799,1.5801,1.5799,1.58,184500000.0
2007-10-15 22:33:00,1.5799,1.58,1.5798,1.5799,128000000.0
2007-10-15 22:34:00,1.5799,1.58,1.5798,1.5799,105600000.0
2007-10-15 22:35:00,1.5799,1.58,1.5797,1.5799,228400000.0
2007-10-15 22:36:00,1.5799,1.5803,1.5799,1.5803,134400000.0
2007-10-15 22:37:00,1.5803,1.5805,1.5799,1.58,238700000.0
2007-10-15 22:38:00,1.5799,1.5806,1.5799,1.5806,109800000.0
2007-10-15 22:39:00,1.5806,1.5811,1.5804,1.581,224300000.0
2007-10-15 22:40:00,1.581,1.5814,1.5809,1.5812,293200000.0
2007-10-15 22:41:00,1.5811,1.5812,1.5807,1.5807,180600000.0
2007-10-15 22:42:00,1.5807,1.5807,1.5805,1.5805,166700000.0
2007-10-15 22:43:00,1.5805,1.5809,1.5802,1.5808,134400000.0
2007-10-15 22:44:00,1.5808,1.5809,1.5807,1.5807,105000000.0
2007-10-15 22:45:00,1.5807,1.5808,1.5807,1.5808,252500000.0
2007-10-15 22:46:00,1.5807,1.5808,1.5807,1.5808,232200000.0
2007-10-15 22:47:00,1.5808,1.5809,1.5807,1.5809,111200000.0
2007-10-15 22:48:00,1.5809,1.581,1.5808,1.5808,100800000.0
2007-10-15 22:49:00,1.5808,1.5809,1.58015,1.5808,124500000.0
2007-10-15 22:50:00,1.5808,1.5809,1.5808,1.5809,85200000.0
2007-10-15 22:51:00,1.5809,1.581,1.5808,1.5808,60800000.0
2007-10-15 22:52:00,1.5808,1.5808,1.5802,1.5802,171600000.0
2007-10-15 22:53:00,1.5802,1.5805,1.5802,1.58045,55900000.0
2007-10-15 22:54:00,1.58045,1.58055,1.5803,1.58055,36800000.0
2007-10-15 22:55:00,1.58055,1.58055,1.5801,1.5802,180800000.0
2007-10-15 22:56:00,1.5801,1.5803,1.5801,1.5801,276600000.0
2007-10-15 22:57:00,1.5801,1.5802,1.5796,1.5799,229600000.0
2007-10-15 22:58:00,1.58,1.5804,1.58,1.5802,163300000.0
2007-10-15 22:59:00,1.5802,1.5803,1.5798,1.5799,105600000.0
2007-10-15 23:00:00,1.5798,1.5798,1.5795,1.5797,296200000.0
2007-10-15 23:01:00,1.5797,1.5798,1.5793,1.5797,403800000.0
2007-10-15 23:02:00,1.5797,1.58,1.5796,1.5799,457500000.0
2007-10-15 23:03:00,1.5799,1.58,1.5796,1.5799,398400000.0
2007-10-15 23:04:00,1.5799,1.5799,1.5794,1.5795,209000000.0
2007-10-15 23:05:00,1.5796,1.5797,1.5786,1.5788,265500000.0
2007-10-15 23:06:00,1.5788,1.579,1.5785,1.5787,89800000.0
2007-10-15 23:07:00,1.5787,1.5788,1.5785,1.5785,101300000.0
2007-10-15 23:08:00,1.5785,1.5787,1.5779,1.578,295100000.0
2007-10-15 23:09:00,1.5782,1.579,1.5779,1.5782,404800000.0
2007-10-15 23:10:00,1.5782,1.5786,1.5781,1.5781,195700000.0
2007-10-15 23:11:00,1.5781,1.5782,1.5779,1.578,155300000.0
2007-10-15 23:12:00,1.578,1.5781,1.5779,1.5781,152400000.0
2007-10-15 23:13:00,1.5781,1.5781,1.578,1.578,44400000.0
2007-10-15 23:14:00,1.578,1.578,1.5778,1.5778,90700000.0
2007-10-15 23:15:00,1.5779,1.5779,1.5778,1.5779,67600000.0
2007-10-15 23:16:00,1.578,1.578,1.578,1.578,24000000.0
2007-10-15 23:17:00,1.578,1.578,1.57785,1.57785,31200000.0
2007-10-15 23:18:00,1.5779,1.578,1.5779,1.578,141300000.0
2007-10-15 23:19:00,1.578,1.578,1.5779,1.5779,26400000.0
2007-10-15 23:20:00,1.5779,1.578,1.5777,1.578,38400000.0
2007-10-15 23:21:00,1.5779,1.578,1.57785,1.578,45700000.0
2007-10-15 23:22:00,1.5781,1.5781,1.5778,1.5779,92700000.0
2007-10-15 23:23:00,1.5779,1.5781,1.5778,1.5779,130300000.0
2007-10-15 23:24:00,1.578,1.5783,1.578,1.5782,66800000.0
2007-10-15 23:25:00,1.5783,1.5792,1.5783,1.579,231500000.0
2007-10-15 23:26:00,1.5789,1.5794,1.5789,1.579,155300000.0
2007-10-15 23:27:00,1.5789,1.579,1.5786,1.5788,256800000.0
2007-10-15 23:28:00,1.5788,1.5789,1.5785,1.5786,244000000.0
2007-10-15 23:29:00,1.5786,1.5787,1.5785,1.5787,158800000.0
2007-10-15 23:30:00,1.5787,1.5788,1.5787,1.5788,209100000.0
2007-10-15 23:31:00,1.5788,1.5788,1.57845,1.57845,112200000.0
2007-10-15 23:32:00,1.57845,1.5785,1.578,1.578,107800000.0
2007-10-15 23:33:00,1.5783,1.5784,1.57805,1.5784,287500000.0
2007-10-15 23:34:00,1.5784,1.5784,1.578,1.57825,166500000.0
2007-10-15 23:35:00,1.57825,1.5784,1.5773,1.5775,458900000.0
2007-10-15 23:36:00,1.5775,1.5781,1.5773,1.5778,339100000.0
2007-10-15 23:37:00,1.5779,1.5782,1.57765,1.5777,404900000.0
2007-10-15 23:38:00,1.5777,1.5779,1.57765,1.5779,288300000.0
2007-10-15 23:39:00,1.5779,1.5779,1.5778,1.5779,139600000.0
2007-10-15 23:40:00,1.5779,1.578,1.5778,1.5779,244500000.0
2007-10-15 23:41:00,1.5779,1.5779,1.5772,1.5775,210500000.0
2007-10-15 23:42:00,1.5775,1.5776,1.5772,1.5773,321000000.0
2007-10-15 23:43:00,1.5773,1.5774,1.57715,1.57715,275400000.0
2007-10-15 23:44:00,1.5772,1.5774,1.57695,1.5774,223500000.0
2007-10-15 23:45:00,1.5774,1.5775,1.5774,1.5775,65600000.0
2007-10-15 23:46:00,1.5775,1.5777,1.5775,1.5776,86500000.0
2007-10-15 23:47:00,1.5776,1.5777,1.5776,1.5776,188800000.0
2007-10-15 23:48:00,1.5776,1.5777,1.5775,1.57765,140400000.0
2007-10-15 23:49:00,1.57765,1.5778,1.5776,1.5776,341800000.0
2007-10-15 23:50:00,1.5776,1.5778,1.5775,1.5776,415700000.0
2007-10-15 23:51:00,1.5776,1.5778,1.5775,1.5776,522300000.0
2007-10-15 23:52:00,1.5776,1.578,1.5772,1.578,225200000.0
2007-10-15 23:53:00,1.578,1.5784,1.5775,1.5775,305400000.0
2007-10-15 23:54:00,1.5775,1.5776,1.5773,1.5776,121800000.0
2007-10-15 23:55:00,1.5775,1.5778,1.5775,1.5778,61900000.0
2007-10-15 23:56:00,1.5778,1.578,1.5778,1.5779,62600000.0
2007-10-15 23:57:00,1.5779,1.5782,1.5778,1.5781,119300000.0
2007-10-15 23:58:00,1.5781,1.5781,1.578,1.578,233400000.0
2007-10-15 23:59:00,1.578,1.578,1.5778,1.578,228100000.0
2007-10-16 00:00:00,1.578,1.5783,1.578,1.5782,255800000.0
2007-10-16 00:01:00,1.5782,1.5782,1.5781,1.5781,83600000.0
2007-10-16 00:02:00,1.5781,1.5782,1.5779,1.5779,183900000.0
2007-10-16 00:03:00,1.5779,1.5782,1.5779,1.5779,110499999.0
2007-10-16 00:04:00,1.5779,1.5781,1.5777,1.5778,315599999.0
2007-10-16 00:05:00,1.5777,1.5778,1.5776,1.5777,441499998.0
2007-10-16 00:06:00,1.5777,1.5777,1.5774,1.5775,222400000.0
2007-10-16 00:07:00,1.5775,1.5776,1.5774,1.5774,96800000.0
2007-10-16 00:08:00,1.5774,1.5777,1.5774,1.5776,138900000.0
2007-10-16 00:09:00,1.5776,1.5778,1.5775,1.5778,288100000.0
2007-10-16 00:10:00,1.5778,1.5781,1.5778,1.5779,235700000.0
2007-10-16 00:11:00,1.5779,1.5779,1.5778,1.5778,680400000.0
2007-10-16 00:12:00,1.5778,1.5778,1.5769,1.5771,461900000.0
2007-10-16 00:13:00,1.5771,1.5772,1.5769,1.5772,280000000.0
2007-10-16 00:14:00,1.5772,1.5772,1.577,1.5771,257800000.0
2007-10-16 00:15:00,1.5772,1.5772,1.5772,1.5772,88500000.0
2007-10-16 00:16:00,1.5772,1.5772,1.57695,1.5771,187600000.0
2007-10-16 00:17:00,1.5771,1.5776,1.5771,1.5776,243000000.0
2007-10-16 00:18:00,1.5776,1.5778,1.5771,1.5772,625700000.0
2007-10-16 00:19:00,1.5772,1.5772,1.577,1.5771,214600000.0
2007-10-16 00:20:00,1.5771,1.5776,1.5771,1.5776,129000000.0
2007-10-16 00:21:00,1.5776,1.578,1.5774,1.5779,241699994.0
2007-10-16 00:22:00,1.5778,1.5783,1.5776,1.5781,467499998.0
2007-10-16 00:23:00,1.5781,1.5783,1.5778,1.5781,283099998.0
2007-10-16 00:24:00,1.5781,1.5783,1.578,1.5783,84000000.0
2007-10-16 00:25:00,1.5783,1.5784,1.5776,1.5776,357900000.0
2007-10-16 00:26:00,1.5776,1.5778,1.5776,1.5778,105400000.0
2007-10-16 00:27:00,1.5778,1.5778,1.5776,1.5777,55700000.0
2007-10-16 00:28:00,1.5777,1.5777,1.5774,1.5776,554200000.0
2007-10-16 00:29:00,1.5776,1.5776,1.5776,1.5776,102800000.0
2007-10-16 00:30:00,1.5776,1.5776,1.57725,1.5776,99700000.0
2007-10-16 00:31:00,1.5776,1.5776,1.57745,1.5776,151900000.0
2007-10-16 00:32:00,1.5776,1.5776,1.5774,1.5774,307200000.0
2007-10-16 00:33:00,1.5775,1.5781,1.5775,1.5781,220100000.0
2007-10-16 00:34:00,1.5781,1.5784,1.5777,1.578,307000000.0
2007-10-16 00:35:00,1.578,1.5781,1.578,1.578,101300000.0
2007-10-16 00:36:00,1.5781,1.5786,1.578,1.5786,317900000.0
2007-10-16 00:37:00,1.5786,1.5788,1.5785,1.5786,154400000.0
2007-10-16 00:38:00,1.5786,1.5787,1.5785,1.5785,82200000.0
2007-10-16 00:39:00,1.5785,1.5787,1.5785,1.5787,30900000.0
2007-10-16 00:40:00,1.5787,1.5787,1.57815,1.5786,79700000.0
2007-10-16 00:41:00,1.5787,1.5787,1.5786,1.5787,18900000.0
2007-10-16 00:42:00,1.5787,1.5787,1.57835,1.5784,116400000.0
2007-10-16 00:43:00,1.5784,1.5786,1.5783,1.5784,217900000.0
2007-10-16 00:44:00,1.5784,1.5785,1.5782,1.5783,240200000.0
2007-10-16 00:45:00,1.5783,1.5784,1.5781,1.5784,186100000.0
2007-10-16 00:46:00,1.5784,1.5784,1.5776,1.5781,561500000.0
2007-10-16 00:47:00,1.5781,1.5783,1.5781,1.5783,172100000.0
2007-10-16 00:48:00,1.5783,1.5783,1.5781,1.5782,285400000.0
2007-10-16 00:49:00,1.5782,1.5783,1.5779,1.578,270800001.0
2007-10-16 00:50:00,1.578,1.5781,1.578,1.578,91500000.0
2007-10-16 00:51:00,1.578,1.578,1.57785,1.5779,126900000.0
2007-10-16 00:52:00,1.5779,1.5779,1.5779,1.5779,45900000.0
2007-10-16 00:53:00,1.5779,1.5779,1.5776,1.5778,29900000.0
2007-10-16 00:54:00,1.5778,1.5778,1.5771,1.5774,441600000.0
2007-10-16 00:55:00,1.5774,1.5776,1.5773,1.5776,215400000.0
2007-10-16 00:56:00,1.5776,1.5777,1.5774,1.5775,351100000.0
2007-10-16 00:57:00,1.5775,1.5776,1.5771,1.5774,335400000.0
2007-10-16 00:58:00,1.5774,1.5778,1.5772,1.5778,387000000.0
2007-10-16 00:59:00,1.5778,1.5778,1.5777,1.5777,260400000.0
2007-10-16 01:00:00,1.5777,1.5778,1.5775,1.5777,236500000.0
2007-10-16 01:01:00,1.5778,1.578,1.5777,1.5777,394000000.0
2007-10-16 01:02:00,1.5777,1.5779,1.5774,1.5775,570400000.0
2007-10-16 01:03:00,1.5775,1.5778,1.5775,1.5778,393600000.0
2007-10-16 01:04:00,1.5777,1.578,1.5777,1.5778,434100002.0
2007-10-16 01:05:00,1.5778,1.5779,1.57765,1.5778,163300000.0
2007-10-16 01:06:00,1.5778,1.5783,1.5777,1.578,356700000.0
2007-10-16 01:07:00,1.578,1.5783,1.5777,1.5782,357300000.0
2007-10-16 01:08:00,1.5782,1.5785,1.578,1.5781,437100000.0
2007-10-16 01:09:00,1.57805,1.5782,1.5776,1.5778,365200000.0
2007-10-16 01:10:00,1.5778,1.5783,1.5778,1.5782,519600003.0
2007-10-16 01:11:00,1.5782,1.5785,1.578,1.5781,434700000.0
2007-10-16 01:12:00,1.5781,1.5785,1.5781,1.5782,236500000.0
2007-10-16 01:13:00,1.5782,1.5784,1.578,1.5784,175700000.0
2007-10-16 01:14:00,1.5784,1.5785,1.5781,1.5783,258900000.0
2007-10-16 01:15:00,1.5783,1.5785,1.5781,1.5783,237500000.0
2007-10-16 01:16:00,1.578,1.5784,1.578,1.5783,196600000.0
2007-10-16 01:17:00,1.5783,1.5784,1.5782,1.5782,115200000.0
2007-10-16 01:18:00,1.5782,1.5783,1.578,1.5783,161200000.0
2007-10-16 01:19:00,1.57825,1.5784,1.578,1.5784,271900000.0
2007-10-16 01:20:00,1.5784,1.5787,1.5782,1.5786,299900000.0
2007-10-16 01:21:00,1.5786,1.5792,1.5784,1.5792,231000000.0
2007-10-16 01:22:00,1.5792,1.5794,1.5788,1.5791,312800000.0
2007-10-16 01:23:00,1.5791,1.5803,1.579,1.5799,397900000.0
2007-10-16 01:24:00,1.58,1.5802,1.58,1.5801,122400000.0
2007-10-16 01:25:00,1.5801,1.5801,1.5794,1.5798,181800000.0
2007-10-16 01:26:00,1.5798,1.58,1.5796,1.5797,183200000.0
2007-10-16 01:27:00,1.5797,1.5802,1.5797,1.5799,177700000.0
2007-10-16 01:28:00,1.58,1.5803,1.5797,1.5797,187800000.0
2007-10-16 01:29:00,1.5797,1.5802,1.5797,1.5802,184000000.0
2007-10-16 01:30:00,1.5802,1.5803,1.5801,1.5802,104500000.0
2007-10-16 01:31:00,1.5802,1.5803,1.5798,1.5798,242600000.0
2007-10-16 01:32:00,1.5798,1.5799,1.57925,1.57925,203200000.0
2007-10-16 01:33:00,1.57925,1.5796,1.5791,1.5793,352000000.0
2007-10-16 01:34:00,1.5793,1.5793,1.57905,1.5792,166900000.0
2007-10-16 01:35:00,1.5792,1.5795,1.5789,1.5795,168200000.0
2007-10-16 01:36:00,1.5795,1.5796,1.5793,1.5795,152000000.0
2007-10-16 01:37:00,1.5795,1.5796,1.5794,1.5796,108000000.0
2007-10-16 01:38:00,1.5796,1.5797,1.5791,1.5792,210400000.0
2007-10-16 01:39:00,1.5792,1.5793,1.5792,1.5792,72000000.0
2007-10-16 01:40:00,1.5792,1.5792,1.57845,1.57855,291600000.0
2007-10-16 01:41:00,1.5787,1.5791,1.5784,1.579,444100001.0
2007-10-16 01:42:00,1.579,1.5793,1.5789,1.5793,213200000.0
2007-10-16 01:43:00,1.5793,1.5793,1.5787,1.57895,184200000.0
2007-10-16 01:44:00,1.579,1.5795,1.579,1.5795,324300000.0
2007-10-16 01:45:00,1.5794,1.5797,1.5792,1.5793,395799999.0
2007-10-16 01:46:00,1.5793,1.5794,1.5788,1.5789,412000000.0
2007-10-16 01:47:00,1.5789,1.5791,1.5788,1.5791,267000000.0
2007-10-16 01:48:00,1.579,1.5794,1.5789,1.5791,443800000.0
2007-10-16 01:49:00,1.57915,1.5792,1.5788,1.5789,254400000.0
2007-10-16 01:50:00,1.5789,1.579,1.5788,1.57895,77800000.0
2007-10-16 01:51:00,1.5789,1.5789,1.5784,1.5786,289900000.0
2007-10-16 01:52:00,1.5786,1.57875,1.5785,1.57865,88800000.0
2007-10-16 01:53:00,1.57865,1.579,1.57865,1.5789,260000000.0
2007-10-16 01:54:00,1.5789,1.579,1.5787,1.5787,236800000.0
2007-10-16 01:55:00,1.5787,1.5787,1.57865,1.57865,43200000.0
2007-10-16 01:56:00,1.57865,1.5787,1.57845,1.57865,100700000.0
2007-10-16 01:57:00,1.5785,1.5787,1.5785,1.5786,44400000.0
2007-10-16 01:58:00,1.5786,1.5786,1.5781,1.5781,160400000.0
2007-10-16 01:59:00,1.5781,1.5787,1.5779,1.5784,478800005.0
2007-10-16 02:00:00,1.5784,1.5786,1.5783,1.5786,197500000.0
2007-10-16 02:01:00,1.5786,1.5787,1.57835,1.5786,171900000.0
2007-10-16 02:02:00,1.5786,1.5789,1.5786,1.5788,66600000.0
2007-10-16 02:03:00,1.5788,1.5788,1.5779,1.578,272800000.0
2007-10-16 02:04:00,1.578,1.5784,1.5778,1.57795,394700000.0
2007-10-16 02:05:00,1.578,1.5784,1.578,1.5784,265600000.0
2007-10-16 02:06:00,1.5784,1.5787,1.5781,1.5787,198700000.0
2007-10-16 02:07:00,1.57865,1.5788,1.5785,1.5788,256100002.0
2007-10-16 02:08:00,1.5788,1.57885,1.5787,1.57885,158800000.0
2007-10-16 02:09:00,1.57885,1.57885,1.5784,1.5786,200900001.0
2007-10-16 02:10:00,1.5786,1.5786,1.5784,1.5785,158000000.0
2007-10-16 02:11:00,1.5784,1.5786,1.5783,1.5785,247200001.0
2007-10-16 02:12:00,1.5785,1.5787,1.5784,1.5785,249900000.0
2007-10-16 02:13:00,1.5785,1.5788,1.57835,1.5784,287000000.0
2007-10-16 02:14:00,1.5784,1.5789,1.5784,1.5788,203200000.0
2007-10-16 02:15:00,1.5788,1.5789,1.5786,1.5789,331000000.0
2007-10-16 02:16:00,1.5788,1.5788,1.5785,1.5787,258800001.0
2007-10-16 02:17:00,1.5787,1.5795,1.5786,1.5794,279600000.0
2007-10-16 02:18:00,1.5794,1.5805,1.5792,1.5798,655899998.0
2007-10-16 02:19:00,1.5798,1.58,1.5797,1.58,273600000.0
2007-10-16 02:20:00,1.58,1.5804,1.58,1.5802,358000000.0
2007-10-16 02:21:00,1.5802,1.5802,1.57995,1.57995,232100000.0
2007-10-16 02:22:00,1.58,1.5801,1.5799,1.58,131100000.0
2007-10-16 02:23:00,1.58,1.58,1.5795,1.57955,334100000.0
2007-10-16 02:24:00,1.5796,1.5798,1.57955,1.5798,113400000.0
2007-10-16 02:25:00,1.5798,1.5798,1.5794,1.5798,270300000.0
2007-10-16 02:26:00,1.5798,1.5801,1.5798,1.5801,88000000.0
2007-10-16 02:27:00,1.5801,1.5801,1.5798,1.5799,126800000.0
2007-10-16 02:28:00,1.5799,1.58,1.5798,1.5799,198400000.0
2007-10-16 02:29:00,1.5799,1.5805,1.5798,1.5803,363900000.0
2007-10-16 02:30:00,1.5803,1.5806,1.5801,1.5806,397100000.0
2007-10-16 02:31:00,1.5806,1.5822,1.5806,1.582,612000000.0
2007-10-16 02:32:00,1.5821,1.5824,1.5814,1.5815,589600000.0
2007-10-16 02:33:00,1.5815,1.5815,1.5809,1.5811,284400000.0
2007-10-16 02:34:00,1.5811,1.5811,1.5805,1.5807,196200000.0
2007-10-16 02:35:00,1.5807,1.5808,1.5805,1.5806,182400000.0
2007-10-16 02:36:00,1.5806,1.581,1.5805,1.58095,243400000.0
2007-10-16 02:37:00,1.58095,1.5815,1.5809,1.5814,447400000.0
2007-10-16 02:38:00,1.5814,1.58145,1.5812,1.5814,195700000.0
2007-10-16 02:39:00,1.5813,1.58175,1.5809,1.58095,338899996.0
2007-10-16 02:40:00,1.58095,1.58095,1.5803,1.5803,404700001.0
2007-10-16 02:41:00,1.5803,1.5804,1.58025,1.5804,203000004.0
2007-10-16 02:42:00,1.5804,1.5811,1.5804,1.5809,545800002.0
2007-10-16 02:43:00,1.5809,1.5814,1.5809,1.5814,377500003.0
2007-10-16 02:44:00,1.5814,1.5816,1.5806,1.5816,315500000.0
2007-10-16 02:45:00,1.5816,1.5823,1.5809,1.5811,607400001.0
2007-10-16 02:46:00,1.5812,1.5814,1.581,1.5811,274000000.0
2007-10-16 02:47:00,1.5811,1.5813,1.581,1.5811,169000000.0
2007-10-16 02:48:00,1.5811,1.5811,1.5807,1.581,354000000.0
2007-10-16 02:49:00,1.581,1.5811,1.581,1.581,111200000.0
2007-10-16 02:50:00,1.581,1.5812,1.581,1.5812,118400000.0
2007-10-16 02:51:00,1.5812,1.5814,1.581,1.5813,289300002.0
2007-10-16 02:52:00,1.5813,1.5813,1.5811,1.58115,74700000.0
2007-10-16 02:53:00,1.58115,1.5813,1.5809,1.581,258400000.0
2007-10-16 02:54:00,1.581,1.581,1.5805,1.5809,332200001.0
2007-10-16 02:55:00,1.5809,1.5812,1.5809,1.581,280200000.0
2007-10-16 02:56:00,1.581,1.5811,1.58055,1.5806,240999999.0
2007-10-16 02:57:00,1.5806,1.5808,1.5804,1.5807,366800000.0
2007-10-16 02:58:00,1.5807,1.5813,1.5807,1.5813,206700000.0
2007-10-16 02:59:00,1.5813,1.5813,1.5809,1.5813,423200000.0
2007-10-16 03:00:00,1.5813,1.5813,1.5811,1.5813,78400000.0
2007-10-16 03:01:00,1.5813,1.5817,1.5813,1.5817,398400000.0
2007-10-16 03:02:00,1.5817,1.5823,1.5816,1.5823,784200005.0
2007-10-16 03:03:00,1.5823,1.5831,1.5823,1.5823,490900000.0
2007-10-16 03:04:00,1.5823,1.583,1.5823,1.5829,377800000.0
2007-10-16 03:05:00,1.5829,1.5831,1.5828,1.5829,601500000.0
2007-10-16 03:06:00,1.583,1.5838,1.5827,1.5838,379200000.0
2007-10-16 03:07:00,1.5838,1.584,1.5835,1.5835,581200000.0
2007-10-16 03:08:00,1.5835,1.5837,1.5828,1.5829,510300000.0
2007-10-16 03:09:00,1.5829,1.5829,1.5818,1.5819,473500000.0
2007-10-16 03:10:00,1.5819,1.5826,1.5818,1.5825,564800000.0
2007-10-16 03:11:00,1.5825,1.5825,1.582,1.5823,366500000.0
2007-10-16 03:12:00,1.5823,1.5824,1.582,1.5821,207200000.0
2007-10-16 03:13:00,1.5821,1.5821,1.5818,1.5819,251100000.0
2007-10-16 03:14:00,1.5818,1.5819,1.5815,1.5816,296200000.0
2007-10-16 03:15:00,1.5815,1.5817,1.5815,1.5817,195400000.0
2007-10-16 03:16:00,1.5817,1.5818,1.5816,1.5818,321100000.0
2007-10-16 03:17:00,1.5818,1.5818,1.5815,1.5816,435600000.0
2007-10-16 03:18:00,1.5816,1.5818,1.5814,1.5814,372400000.0
2007-10-16 03:19:00,1.5814,1.5815,1.5812,1.5813,416000000.0
2007-10-16 03:20:00,1.58125,1.5814,1.5812,1.5813,188900000.0
2007-10-16 03:21:00,1.5814,1.5814,1.5812,1.5814,305700000.0
2007-10-16 03:22:00,1.5814,1.5818,1.58135,1.5818,285200000.0
2007-10-16 03:23:00,1.5818,1.5819,1.5815,1.5819,285400000.0
2007-10-16 03:24:00,1.5818,1.5818,1.5815,1.5816,408000000.0
2007-10-16 03:25:00,1.5816,1.5818,1.5815,1.5815,250300000.0
2007-10-16 03:26:00,1.5815,1.5817,1.58145,1.58145,272100000.0
2007-10-16 03:27:00,1.5815,1.5815,1.5812,1.5814,54600000.0
2007-10-16 03:28:00,1.5814,1.5814,1.5813,1.5813,159200000.0
2007-10-16 03:29:00,1.5813,1.5814,1.5812,1.5813,198000000.0
2007-10-16 03:30:00,1.5813,1.5813,1.5807,1.5809,446300000.0
2007-10-16 03:31:00,1.5809,1.5813,1.5807,1.5809,356600000.0
2007-10-16 03:32:00,1.581,1.5814,1.581,1.5813,496400000.0
2007-10-16 03:33:00,1.5814,1.5815,1.5811,1.5811,126900000.0
2007-10-16 03:34:00,1.5811,1.5812,1.581,1.581,300000000.0
2007-10-16 03:35:00,1.5811,1.5811,1.5805,1.5805,108000000.0
2007-10-16 03:36:00,1.5805,1.5806,1.5803,1.5804,400400000.0
2007-10-16 03:37:00,1.5804,1.5807,1.5804,1.5807,280100000.0
2007-10-16 03:38:00,1.5807,1.5808,1.5806,1.5807,88000000.0
2007-10-16 03:39:00,1.5806,1.5807,1.5806,1.5807,54000000.0
2007-10-16 03:40:00,1.58055,1.5808,1.58055,1.5807,102800000.0
2007-10-16 03:41:00,1.5807,1.5808,1.5807,1.5807,196600000.0
2007-10-16 03:42:00,1.5807,1.581,1.5807,1.5809,243500000.0
2007-10-16 03:43:00,1.581,1.581,1.5808,1.5809,261200000.0
2007-10-16 03:44:00,1.5809,1.581,1.5808,1.5809,131200000.0
2007-10-16 03:45:00,1.5809,1.581,1.5808,1.5809,145600000.0
2007-10-16 03:46:00,1.5809,1.5809,1.5809,1.5809,4800000.0
2007-10-16 03:47:00,1.58055,1.5809,1.58055,1.5809,127500000.0
2007-10-16 03:48:00,1.58085,1.5809,1.5808,1.5809,190700000.0
2007-10-16 03:49:00,1.5809,1.5809,1.5806,1.5807,125200000.0
2007-10-16 03:50:00,1.5807,1.5809,1.5807,1.5808,98000000.0
2007-10-16 03:51:00,1.5807,1.5807,1.5804,1.5806,382800000.0
2007-10-16 03:52:00,1.5806,1.5806,1.5804,1.5805,174500000.0
2007-10-16 03:53:00,1.5805,1.5805,1.5799,1.5801,333900000.0
2007-10-16 03:54:00,1.5801,1.5801,1.5796,1.5797,329100000.0
2007-10-16 03:55:00,1.5797,1.5798,1.5792,1.5794,377200000.0
2007-10-16 03:56:00,1.5794,1.5796,1.57915,1.5794,222800000.0
2007-10-16 03:57:00,1.5795,1.5796,1.5794,1.5794,244900002.0
2007-10-16 03:58:00,1.5794,1.5796,1.5794,1.5796,138700001.0
2007-10-16 03:59:00,1.5796,1.5797,1.5794,1.5797,162900000.0
2007-10-16 04:00:00,1.5797,1.5798,1.5794,1.5795,173600000.0
2007-10-16 04:01:00,1.5795,1.5797,1.5795,1.5795,134000000.0
2007-10-16 04:02:00,1.57935,1.5796,1.579,1.5792,445300000.0
2007-10-16 04:03:00,1.5792,1.5794,1.5792,1.5793,258100000.0
2007-10-16 04:04:00,1.5793,1.5793,1.5792,1.5793,184400000.0
2007-10-16 04:05:00,1.5793,1.5794,1.5793,1.5794,189200000.0
2007-10-16 04:06:00,1.5793,1.5798,1.5792,1.5797,356800001.0
2007-10-16 04:07:00,1.5797,1.5802,1.5797,1.5799,512500002.0
2007-10-16 04:08:00,1.5799,1.5805,1.57985,1.5804,565000001.0
2007-10-16 04:09:00,1.5804,1.5804,1.5801,1.5801,274100000.0
2007-10-16 04:10:00,1.5801,1.5807,1.5801,1.5806,494400000.0
2007-10-16 04:11:00,1.5806,1.5808,1.58005,1.5808,341700000.0
2007-10-16 04:12:00,1.5808,1.5812,1.5808,1.5812,407600000.0
2007-10-16 04:13:00,1.5812,1.5813,1.5811,1.5811,282400000.0
2007-10-16 04:14:00,1.5812,1.5813,1.5811,1.5812,312000000.0
2007-10-16 04:15:00,1.5812,1.582,1.5811,1.582,250800000.0
2007-10-16 04:16:00,1.582,1.582,1.5813,1.5813,368600000.0
2007-10-16 04:17:00,1.5813,1.5821,1.5812,1.58195,339400000.0
2007-10-16 04:18:00,1.582,1.5821,1.5814,1.582,407700000.0
2007-10-16 04:19:00,1.58195,1.5821,1.58165,1.58165,438400000.0
2007-10-16 04:20:00,1.58175,1.5819,1.58145,1.58175,400500000.0
2007-10-16 04:21:00,1.58175,1.5819,1.5815,1.5816,165200000.0
2007-10-16 04:22:00,1.5816,1.5818,1.5812,1.5814,268100000.0
2007-10-16 04:23:00,1.5814,1.5816,1.5812,1.5814,300600000.0
2007-10-16 04:24:00,1.5814,1.5814,1.5813,1.5814,135800000.0
2007-10-16 04:25:00,1.5814,1.5814,1.5809,1.5812,220400000.0
2007-10-16 04:26:00,1.5812,1.5812,1.5807,1.5808,627300000.0
2007-10-16 04:27:00,1.5808,1.5808,1.5805,1.5806,225600000.0
2007-10-16 04:28:00,1.5806,1.5808,1.5805,1.5806,212800000.0
2007-10-16 04:29:00,1.5807,1.5808,1.58055,1.5807,317900000.0
2007-10-16 04:30:00,1.5807,1.5808,1.5806,1.5806,98600000.0
2007-10-16 04:31:00,1.5806,1.58085,1.5806,1.5808,159900000.0
2007-10-16 04:32:00,1.58085,1.5809,1.5808,1.5809,95400000.0
2007-10-16 04:33:00,1.5809,1.5811,1.5809,1.581,178700000.0
2007-10-16 04:34:00,1.581,1.5812,1.5809,1.5812,166400000.0
2007-10-16 04:35:00,1.5812,1.5812,1.5811,1.5811,153600000.0
2007-10-16 04:36:00,1.5811,1.5812,1.5809,1.5811,246400000.0
2007-10-16 04:37:00,1.5811,1.5811,1.58105,1.5811,122000000.0
2007-10-16 04:38:00,1.5812,1.5812,1.5811,1.5812,179200000.0
2007-10-16 04:39:00,1.5812,1.5814,1.5811,1.5814,109600000.0
2007-10-16 04:40:00,1.5814,1.5815,1.58125,1.5815,43200000.0
2007-10-16 04:41:00,1.5815,1.5816,1.5815,1.5816,17600000.0
2007-10-16 04:42:00,1.5816,1.5816,1.5813,1.5814,75999997.0
2007-10-16 04:43:00,1.5815,1.5815,1.5812,1.5814,39600000.0
2007-10-16 04:44:00,1.5814,1.5814,1.5814,1.5814,24000000.0
2007-10-16 04:45:00,1.5815,1.5817,1.5814,1.5815,222899994.0
2007-10-16 04:46:00,1.5815,1.582,1.5814,1.5819,195799999.0
2007-10-16 04:47:00,1.5819,1.5824,1.5819,1.5822,334199996.0
2007-10-16 04:48:00,1.5822,1.5822,1.5819,1.582,230600000.0
2007-10-16 04:49:00,1.582,1.5823,1.582,1.58225,263500000.0
2007-10-16 04:50:00,1.58225,1.5824,1.5818,1.5819,756199996.0
2007-10-16 04:51:00,1.5819,1.5819,1.5816,1.5819,330000000.0
2007-10-16 04:52:00,1.5819,1.5819,1.5809,1.581,264300000.0
2007-10-16 04:53:00,1.581,1.5813,1.581,1.5812,290000000.0
2007-10-16 04:54:00,1.5813,1.5814,1.581,1.5811,169300000.0
2007-10-16 04:55:00,1.5811,1.5811,1.5811,1.5811,56400000.0
2007-10-16 04:56:00,1.5811,1.5813,1.581,1.5811,203600000.0
2007-10-16 04:57:00,1.581,1.5811,1.5808,1.5811,208699998.0
2007-10-16 04:58:00,1.581,1.5813,1.581,1.5811,321600000.0
2007-10-16 04:59:00,1.5811,1.5811,1.5807,1.5808,242000000.0
2007-10-16 05:00:00,1.5809,1.5809,1.5803,1.5806,337899999.0
2007-10-16 05:01:00,1.5806,1.5807,1.5801,1.5804,373999996.0
2007-10-16 05:02:00,1.5803,1.5807,1.5803,1.5805,333999998.0
2007-10-16 05:03:00,1.5805,1.5806,1.5804,1.5804,132800000.0
2007-10-16 05:04:00,1.5803,1.5807,1.5803,1.58045,351599999.0
2007-10-16 05:05:00,1.5806,1.5809,1.5805,1.5807,223700000.0
2007-10-16 05:06:00,1.5807,1.5809,1.5806,1.5809,210800000.0
2007-10-16 05:07:00,1.5808,1.5808,1.5807,1.5807,171200000.0
2007-10-16 05:08:00,1.5807,1.5808,1.5807,1.5808,131200000.0
2007-10-16 05:09:00,1.5808,1.5809,1.5807,1.5807,191600000.0
2007-10-16 05:10:00,1.5807,1.5807,1.5806,1.5807,142000000.0
2007-10-16 05:11:00,1.5807,1.5807,1.5804,1.58055,323800000.0
2007-10-16 05:12:00,1.58055,1.5808,1.58055,1.5808,104100000.0
2007-10-16 05:13:00,1.5808,1.5808,1.5806,1.5806,123200000.0
2007-10-16 05:14:00,1.5806,1.5806,1.5804,1.5806,65600000.0
2007-10-16 05:15:00,1.5806,1.5806,1.5803,1.5804,75600000.0
2007-10-16 05:16:00,1.5804,1.5805,1.5802,1.5802,86800000.0
2007-10-16 05:17:00,1.5802,1.5803,1.5801,1.5803,86900000.0
2007-10-16 05:18:00,1.5803,1.5803,1.5803,1.5803,102000000.0
2007-10-16 05:19:00,1.5803,1.5804,1.58025,1.5803,230800000.0
2007-10-16 05:20:00,1.5803,1.5806,1.5803,1.5804,174300000.0
2007-10-16 05:21:00,1.5804,1.5804,1.5802,1.5803,129200000.0
2007-10-16 05:22:00,1.5802,1.5803,1.5801,1.5802,134000000.0
2007-10-16 05:23:00,1.5802,1.5803,1.57995,1.5803,208100000.0
2007-10-16 05:24:00,1.5803,1.5804,1.5802,1.5804,198900000.0
2007-10-16 05:25:00,1.5804,1.5804,1.5802,1.5803,89200000.0
2007-10-16 05:26:00,1.5803,1.5804,1.5802,1.5803,95200000.0
2007-10-16 05:27:00,1.5803,1.5803,1.5802,1.5803,74600000.0
2007-10-16 05:28:00,1.5803,1.5806,1.5802,1.5806,99800000.0
2007-10-16 05:29:00,1.5806,1.5806,1.5803,1.5804,41200000.0
2007-10-16 05:30:00,1.5804,1.5804,1.5803,1.5804,28700000.0
2007-10-16 05:31:00,1.5804,1.5804,1.5802,1.5803,30000000.0
2007-10-16 05:32:00,1.5803,1.5803,1.58,1.5803,247800000.0
2007-10-16 05:33:00,1.5802,1.5802,1.5801,1.5801,156800000.0
2007-10-16 05:34:00,1.5801,1.5801,1.58,1.58,151200000.0
2007-10-16 05:35:00,1.58,1.5801,1.58,1.5801,190000000.0
2007-10-16 05:36:00,1.5801,1.5801,1.5801,1.5801,69200000.0
2007-10-16 05:37:00,1.58,1.5801,1.58,1.5801,126800000.0
2007-10-16 05:38:00,1.5801,1.5801,1.58,1.5801,146400000.0
2007-10-16 05:39:00,1.5801,1.5802,1.58,1.5802,123700000.0
2007-10-16 05:40:00,1.5802,1.5804,1.58,1.5802,242800000.0
2007-10-16 05:41:00,1.5801,1.5804,1.5801,1.5802,512300000.0
2007-10-16 05:42:00,1.5802,1.5805,1.5802,1.5805,299200000.0
2007-10-16 05:43:00,1.5805,1.5808,1.5804,1.5808,182800000.0
2007-10-16 05:44:00,1.5808,1.5808,1.5807,1.5808,97200000.0
2007-10-16 05:45:00,1.5808,1.5808,1.5807,1.5807,106400000.0
2007-10-16 05:46:00,1.5807,1.5811,1.5807,1.5809,327900000.0
2007-10-16 05:47:00,1.5809,1.5809,1.5808,1.5809,284800000.0
2007-10-16 05:48:00,1.5809,1.5809,1.5806,1.5807,157200000.0
2007-10-16 05:49:00,1.5807,1.5807,1.5805,1.5805,170100000.0
2007-10-16 05:50:00,1.5805,1.5805,1.5804,1.5804,280000000.0
2007-10-16 05:51:00,1.5804,1.5805,1.5804,1.5805,297900000.0
2007-10-16 05:52:00,1.5805,1.5805,1.5801,1.5801,139200000.0
2007-10-16 05:53:00,1.5801,1.5803,1.5801,1.5801,92000000.0
2007-10-16 05:54:00,1.5801,1.5802,1.5801,1.5802,116400000.0
2007-10-16 05:55:00,1.5802,1.5803,1.58005,1.5801,228000000.0
2007-10-16 05:56:00,1.5801,1.5801,1.5801,1.5801,68800000.0
2007-10-16 05:57:00,1.5801,1.5802,1.58,1.5801,251000000.0
2007-10-16 05:58:00,1.5801,1.5802,1.58,1.5801,110000000.0
2007-10-16 05:59:00,1.5801,1.5802,1.58005,1.5802,152000000.0
2007-10-16 06:00:00,1.5802,1.5802,1.58005,1.5801,153000000.0
2007-10-16 06:01:00,1.5801,1.5801,1.5799,1.58,232200000.0
2007-10-16 06:02:00,1.58,1.5801,1.5799,1.5799,151600000.0
2007-10-16 06:03:00,1.58,1.5801,1.5798,1.5799,174700000.0
2007-10-16 06:04:00,1.5799,1.5799,1.5798,1.5799,78400000.0
2007-10-16 06:05:00,1.5799,1.58,1.5798,1.5799,170200000.0
2007-10-16 06:06:00,1.5799,1.58,1.5798,1.58,40800000.0
2007-10-16 06:07:00,1.58,1.58,1.5798,1.5798,34400000.0
2007-10-16 06:08:00,1.58,1.5801,1.5799,1.58,87500000.0
2007-10-16 06:09:00,1.58,1.5801,1.5799,1.58,55200000.0
2007-10-16 06:10:00,1.58,1.5801,1.5799,1.58,45300000.0
2007-10-16 06:11:00,1.58,1.58,1.5798,1.58,89800000.0
2007-10-16 06:12:00,1.58,1.5801,1.5798,1.5799,242700000.0
2007-10-16 06:13:00,1.5799,1.5802,1.57985,1.5802,150600000.0
2007-10-16 06:14:00,1.5802,1.5804,1.5801,1.5804,259100000.0
2007-10-16 06:15:00,1.5804,1.5805,1.5802,1.5804,115200000.0
2007-10-16 06:16:00,1.5804,1.5804,1.5802,1.5802,116800000.0
2007-10-16 06:17:00,1.5801,1.5802,1.57985,1.57985,142800000.0
2007-10-16 06:18:00,1.5799,1.5802,1.5799,1.5802,67600000.0
2007-10-16 06:19:00,1.5803,1.5803,1.5801,1.5801,30400000.0
2007-10-16 06:20:00,1.5802,1.5803,1.5801,1.5801,87900000.0
2007-10-16 06:21:00,1.5803,1.5805,1.5803,1.5805,65400000.0
2007-10-16 06:22:00,1.5805,1.5805,1.5802,1.5802,83900000.0
2007-10-16 06:23:00,1.5802,1.5804,1.5801,1.5802,138800000.0
2007-10-16 06:24:00,1.5802,1.5802,1.5801,1.5801,80500000.0
2007-10-16 06:25:00,1.5802,1.5802,1.5801,1.5802,81200000.0
2007-10-16 06:26:00,1.5802,1.5802,1.5801,1.5802,16800000.0
2007-10-16 06:27:00,1.5802,1.5802,1.58,1.58,117200000.0
2007-10-16 06:28:00,1.58,1.5803,1.58,1.58,334100000.0
2007-10-16 06:29:00,1.58,1.5801,1.58,1.58,63200000.0
2007-10-16 06:30:00,1.58,1.58,1.57995,1.58,37400000.0
2007-10-16 06:31:00,1.58,1.5802,1.58,1.5802,213800000.0
2007-10-16 06:32:00,1.5802,1.5808,1.5801,1.5808,272000000.0
2007-10-16 06:33:00,1.5808,1.5808,1.5807,1.5808,129200000.0
2007-10-16 06:34:00,1.5808,1.5809,1.58045,1.5806,155500000.0
2007-10-16 06:35:00,1.5806,1.5807,1.5806,1.5807,196200000.0
2007-10-16 06:36:00,1.5807,1.5812,1.5807,1.5808,308800000.0
2007-10-16 06:37:00,1.5808,1.5809,1.5807,1.5807,194800000.0
2007-10-16 06:38:00,1.5807,1.5808,1.5806,1.5807,176400000.0
2007-10-16 06:39:00,1.5807,1.5807,1.5804,1.5804,63600000.0
2007-10-16 06:40:00,1.58045,1.5807,1.5803,1.5806,211200000.0
2007-10-16 06:41:00,1.5806,1.5807,1.5802,1.5803,121200000.0
2007-10-16 06:42:00,1.5803,1.5803,1.5799,1.5799,366800000.0
2007-10-16 06:43:00,1.5799,1.58,1.5799,1.5799,79600000.0
2007-10-16 06:44:00,1.5799,1.58,1.5797,1.5797,83600000.0
2007-10-16 06:45:00,1.5797,1.5799,1.57965,1.5798,153200000.0
2007-10-16 06:46:00,1.5798,1.5799,1.5798,1.5799,88000000.0
2007-10-16 06:47:00,1.5799,1.5801,1.5799,1.5799,96000000.0
2007-10-16 06:48:00,1.5799,1.58,1.5798,1.58,105400000.0
2007-10-16 06:49:00,1.58,1.5801,1.5799,1.5801,100000000.0
2007-10-16 06:50:00,1.58,1.5801,1.58,1.58,437199999.0
2007-10-16 06:51:00,1.58,1.58,1.5799,1.58,70600000.0
2007-10-16 06:52:00,1.58,1.58,1.5799,1.58,143600000.0
2007-10-16 06:53:00,1.5799,1.58,1.5797,1.5798,328400000.0
2007-10-16 06:54:00,1.5798,1.58,1.5798,1.58,49600000.0
2007-10-16 06:55:00,1.5799,1.5799,1.5799,1.5799,67200000.0
2007-10-16 06:56:00,1.5799,1.5799,1.5797,1.5799,120800000.0
2007-10-16 06:57:00,1.57985,1.5801,1.5798,1.5801,325600002.0
2007-10-16 06:58:00,1.5801,1.5802,1.58,1.5802,45200000.0
2007-10-16 06:59:00,1.5801,1.5802,1.5801,1.5801,75200000.0
2007-10-16 07:00:00,1.5801,1.5801,1.5798,1.5799,282300000.0
2007-10-16 07:01:00,1.5801,1.5804,1.58,1.5804,366399999.0
2007-10-16 07:02:00,1.58025,1.5806,1.58025,1.5804,291500000.0
2007-10-16 07:03:00,1.5804,1.5804,1.5802,1.5804,224400000.0
2007-10-16 07:04:00,1.5803,1.5804,1.5803,1.5803,68000000.0
2007-10-16 07:05:00,1.5803,1.5804,1.5803,1.5804,37600000.0
2007-10-16 07:06:00,1.5803,1.5804,1.5803,1.5804,31600000.0
2007-10-16 07:07:00,1.5804,1.5804,1.5803,1.5804,41600000.0
2007-10-16 07:08:00,1.5804,1.5804,1.5803,1.5803,52700000.0
2007-10-16 07:09:00,1.5803,1.5805,1.5803,1.5804,143900000.0
2007-10-16 07:10:00,1.5804,1.5805,1.5801,1.5805,215200000.0
2007-10-16 07:11:00,1.5805,1.5805,1.5803,1.5805,250800000.0
2007-10-16 07:12:00,1.5805,1.5806,1.5804,1.5804,177300000.0
2007-10-16 07:13:00,1.5805,1.5806,1.5805,1.5805,256400000.0
2007-10-16 07:14:00,1.5805,1.5807,1.5804,1.5807,176400000.0
2007-10-16 07:15:00,1.5806,1.5807,1.5805,1.5807,92000000.0
2007-10-16 07:16:00,1.5807,1.5808,1.58055,1.5808,69500000.0
2007-10-16 07:17:00,1.5808,1.5808,1.5805,1.5808,116900000.0
2007-10-16 07:18:00,1.5808,1.5808,1.5805,1.5806,125600000.0
2007-10-16 07:19:00,1.5806,1.5807,1.5805,1.5806,264800000.0
2007-10-16 07:20:00,1.5806,1.5806,1.5804,1.5804,139200000.0
2007-10-16 07:21:00,1.5804,1.581,1.5804,1.581,529600000.0
2007-10-16 07:22:00,1.581,1.5811,1.5809,1.581,204800000.0
2007-10-16 07:23:00,1.581,1.58115,1.581,1.58115,152600000.0
2007-10-16 07:24:00,1.58115,1.58145,1.5809,1.5811,368200000.0
2007-10-16 07:25:00,1.5811,1.5816,1.581,1.5815,567500000.0
2007-10-16 07:26:00,1.5815,1.5815,1.5811,1.5811,540400000.0
2007-10-16 07:27:00,1.5811,1.5813,1.58085,1.5811,785000000.0
2007-10-16 07:28:00,1.5811,1.5811,1.5808,1.581,319300000.0
2007-10-16 07:29:00,1.581,1.5811,1.5809,1.5811,155600000.0
2007-10-16 07:30:00,1.5811,1.5812,1.58095,1.581,296900000.0
2007-10-16 07:31:00,1.581,1.5811,1.5809,1.581,280600000.0
2007-10-16 07:32:00,1.581,1.581,1.5806,1.5807,479400000.0
2007-10-16 07:33:00,1.5807,1.5809,1.5806,1.5806,453500000.0
2007-10-16 07:34:00,1.5806,1.5807,1.5805,1.5805,300800000.0
2007-10-16 07:35:00,1.58055,1.5808,1.5805,1.5807,614299999.0
2007-10-16 07:36:00,1.5807,1.581,1.5807,1.581,301200000.0
2007-10-16 07:37:00,1.581,1.5814,1.5809,1.5809,336200000.0
2007-10-16 07:38:00,1.5809,1.5811,1.5808,1.5808,531600000.0
2007-10-16 07:39:00,1.5808,1.581,1.5807,1.581,250100000.0
2007-10-16 07:40:00,1.581,1.581,1.5809,1.581,199600000.0
2007-10-16 07:41:00,1.581,1.5811,1.5809,1.5809,405600000.0
2007-10-16 07:42:00,1.5809,1.581,1.5809,1.58095,256000000.0
2007-10-16 07:43:00,1.581,1.581,1.5807,1.5808,340400000.0
2007-10-16 07:44:00,1.5808,1.5808,1.5808,1.5808,210000000.0
2007-10-16 07:45:00,1.5807,1.5809,1.5805,1.5807,482400000.0
2007-10-16 07:46:00,1.5808,1.5808,1.5806,1.5807,224800000.0
2007-10-16 07:47:00,1.5807,1.5807,1.5805,1.5807,264400000.0
2007-10-16 07:48:00,1.5807,1.5807,1.5805,1.5807,470400000.0
2007-10-16 07:49:00,1.5807,1.5808,1.5805,1.5806,200600000.0
2007-10-16 07:50:00,1.5806,1.5807,1.5804,1.5805,168700000.0
2007-10-16 07:51:00,1.5805,1.5806,1.57935,1.5794,551600000.0
2007-10-16 07:52:00,1.5794,1.5796,1.5793,1.5794,224400000.0
2007-10-16 07:53:00,1.5794,1.5796,1.5792,1.5795,481200000.0
2007-10-16 07:54:00,1.5796,1.5796,1.5789,1.579,276400000.0
2007-10-16 07:55:00,1.579,1.5791,1.5789,1.579,255500000.0
2007-10-16 07:56:00,1.579,1.5793,1.579,1.5793,518000000.0
2007-10-16 07:57:00,1.5793,1.5795,1.5791,1.5793,416000000.0
2007-10-16 07:58:00,1.5793,1.58,1.5793,1.5796,614000000.0
2007-10-16 07:59:00,1.5796,1.5796,1.5787,1.5794,597200000.0
2007-10-16 08:00:00,1.5794,1.5795,1.5792,1.57935,502500000.0
2007-10-16 08:01:00,1.5794,1.5794,1.5792,1.5794,377600000.0
2007-10-16 08:02:00,1.5793,1.5798,1.5792,1.5792,312400000.0
2007-10-16 08:03:00,1.5792,1.5794,1.57905,1.5791,523900000.0
2007-10-16 08:04:00,1.579,1.5792,1.579,1.5792,573000002.0
2007-10-16 08:05:00,1.5792,1.5794,1.5792,1.5792,730399999.0
2007-10-16 08:06:00,1.5792,1.5795,1.5792,1.5794,357600000.0
2007-10-16 08:07:00,1.5794,1.5795,1.5792,1.5793,364000000.0
2007-10-16 08:08:00,1.5793,1.5793,1.5789,1.57905,845200000.0
2007-10-16 08:09:00,1.57905,1.5792,1.5789,1.5792,638499994.0
2007-10-16 08:10:00,1.57915,1.5792,1.5789,1.579,352200000.0
2007-10-16 08:11:00,1.579,1.5791,1.5787,1.579,529099999.0
2007-10-16 08:12:00,1.57895,1.5794,1.5789,1.579,592799997.0
2007-10-16 08:13:00,1.579,1.5792,1.5788,1.5789,172400000.0
2007-10-16 08:14:00,1.5789,1.579,1.5787,1.5789,293200002.0
2007-10-16 08:15:00,1.5789,1.579,1.5786,1.5787,413299998.0
2007-10-16 08:16:00,1.5787,1.5792,1.5786,1.579,263200000.0
2007-10-16 08:17:00,1.579,1.5792,1.5781,1.5787,575200000.0
2007-10-16 08:18:00,1.5787,1.5787,1.5785,1.5786,754900001.0
2007-10-16 08:19:00,1.5786,1.5788,1.5783,1.5785,655200001.0
2007-10-16 08:20:00,1.5785,1.5787,1.5784,1.57855,429900000.0
2007-10-16 08:21:00,1.5786,1.5787,1.5783,1.5783,490100000.0
2007-10-16 08:22:00,1.5784,1.57875,1.5781,1.5787,473400000.0
2007-10-16 08:23:00,1.5787,1.5791,1.57865,1.5789,270000000.0
2007-10-16 08:24:00,1.5789,1.579,1.5787,1.5789,537999999.0
2007-10-16 08:25:00,1.5789,1.579,1.5786,1.5786,480800000.0
2007-10-16 08:26:00,1.5786,1.5786,1.5782,1.5784,578500000.0
2007-10-16 08:27:00,1.5784,1.5784,1.5781,1.5781,586600001.0
2007-10-16 08:28:00,1.5783,1.5783,1.578,1.578,425900000.0
2007-10-16 08:29:00,1.578,1.5781,1.5777,1.5778,271900000.0
2007-10-16 08:30:00,1.5778,1.5778,1.5776,1.5777,416500000.0
2007-10-16 08:31:00,1.5777,1.5777,1.5769,1.5772,299500000.0
2007-10-16 08:32:00,1.5772,1.5779,1.5772,1.5779,564500001.0
2007-10-16 08:33:00,1.5779,1.5782,1.5777,1.5782,634200000.0
2007-10-16 08:34:00,1.5781,1.5785,1.5777,1.578,558800000.0
2007-10-16 08:35:00,1.578,1.5782,1.5776,1.578,445500000.0
2007-10-16 08:36:00,1.578,1.5784,1.5778,1.57825,524100001.0
2007-10-16 08:37:00,1.57825,1.5787,1.5782,1.5784,508300000.0
2007-10-16 08:38:00,1.5784,1.5784,1.57805,1.5784,304500000.0
2007-10-16 08:39:00,1.5785,1.5785,1.5779,1.578,533200000.0
2007-10-16 08:40:00,1.57795,1.5786,1.5779,1.5784,563500000.0
2007-10-16 08:41:00,1.57845,1.5786,1.5783,1.5783,453100000.0
2007-10-16 08:42:00,1.5783,1.5783,1.5775,1.5775,651000000.0
2007-10-16 08:43:00,1.5776,1.5776,1.57735,1.5775,475400000.0
2007-10-16 08:44:00,1.5774,1.5778,1.5774,1.5777,520800000.0
2007-10-16 08:45:00,1.5777,1.5777,1.5772,1.5773,516900000.0
2007-10-16 08:46:00,1.5772,1.5775,1.5772,1.5774,223600000.0
2007-10-16 08:47:00,1.5774,1.5777,1.5771,1.5774,608000000.0
2007-10-16 08:48:00,1.5774,1.5776,1.5772,1.5775,474400000.0
2007-10-16 08:49:00,1.5775,1.578,1.5774,1.578,909899998.0
2007-10-16 08:50:00,1.578,1.5783,1.5778,1.5782,893699999.0
2007-10-16 08:51:00,1.5782,1.5783,1.5778,1.5781,593300000.0
2007-10-16 08:52:00,1.5781,1.5785,1.5781,1.5781,532000000.0
2007-10-16 08:53:00,1.5782,1.5786,1.5782,1.5783,787500000.0
2007-10-16 08:54:00,1.5783,1.5785,1.5782,1.5784,729600000.0
2007-10-16 08:55:00,1.5784,1.5786,1.5782,1.5786,649600000.0
2007-10-16 08:56:00,1.5786,1.5788,1.5785,1.5787,826500000.0
2007-10-16 08:57:00,1.5788,1.579,1.5788,1.5788,545200000.0
2007-10-16 08:58:00,1.5787,1.5788,1.5784,1.5786,416000000.0
2007-10-16 08:59:00,1.5786,1.5789,1.5784,1.5786,492000000.0
2007-10-16 09:00:00,1.5786,1.5787,1.5784,1.5785,671499990.0
2007-10-16 09:01:00,1.5786,1.5788,1.5781,1.5786,569600000.0
2007-10-16 09:02:00,1.5786,1.5788,1.5785,1.5788,562399999.0
2007-10-16 09:03:00,1.5788,1.5792,1.5788,1.5791,789999996.0
2007-10-16 09:04:00,1.5791,1.5798,1.5791,1.5796,551200000.0
2007-10-16 09:05:00,1.5796,1.5806,1.5796,1.5804,1177399993.0
2007-10-16 09:06:00,1.5804,1.581,1.5804,1.5805,986900000.0
2007-10-16 09:07:00,1.5805,1.5809,1.58,1.5804,937600000.0
2007-10-16 09:08:00,1.5805,1.5811,1.5797,1.5798,1118799996.0
2007-10-16 09:09:00,1.5798,1.5799,1.57945,1.5796,1088299991.0
2007-10-16 09:10:00,1.5796,1.5807,1.5793,1.5806,1011599995.0
2007-10-16 09:11:00,1.5805,1.5827,1.5805,1.582,1009799999.0
2007-10-16 09:12:00,1.5819,1.5821,1.5804,1.5805,1379699997.0
2007-10-16 09:13:00,1.5805,1.5813,1.5803,1.5807,1239199995.0
2007-10-16 09:14:00,1.5807,1.5825,1.5805,1.5823,1033199997.0
2007-10-16 09:15:00,1.5823,1.5842,1.5822,1.5841,1249599996.0
2007-10-16 09:16:00,1.58405,1.5852,1.5834,1.5847,872799999.0
2007-10-16 09:17:00,1.5847,1.5854,1.58405,1.5841,802700000.0
2007-10-16 09:18:00,1.5842,1.5857,1.5838,1.5842,1043399995.0
2007-10-16 09:19:00,1.5842,1.5843,1.5835,1.5838,865199996.0
2007-10-16 09:20:00,1.5838,1.584,1.5826,1.5832,1149799995.0
2007-10-16 09:21:00,1.5832,1.5839,1.5829,1.5837,1178999996.0
2007-10-16 09:22:00,1.58375,1.5849,1.5836,1.5846,1325799994.0
2007-10-16 09:23:00,1.5849,1.5886,1.5849,1.5886,1335399996.0
2007-10-16 09:24:00,1.5886,1.592,1.5884,1.592,1167999989.0
2007-10-16 09:25:00,1.5919,1.5922,1.5909,1.5912,964700000.0
2007-10-16 09:26:00,1.5912,1.5913,1.5888,1.5892,905200000.0
2007-10-16 09:27:00,1.5893,1.5893,1.5878,1.5886,860300000.0
2007-10-16 09:28:00,1.5886,1.5886,1.5871,1.5882,1148299991.0
2007-10-16 09:29:00,1.5885,1.59085,1.5881,1.59085,847900000.0
2007-10-16 09:30:00,1.59085,1.5913,1.58965,1.5906,1077600000.0
2007-10-16 09:31:00,1.5906,1.5929,1.5901,1.5923,1318199999.0
2007-10-16 09:32:00,1.5922,1.5968,1.5919,1.5959,982500000.0
2007-10-16 09:33:00,1.5961,1.599,1.5955,1.5988,1088400000.0
2007-10-16 09:34:00,1.5988,1.6028,1.5987,1.6013,1096900000.0
2007-10-16 09:35:00,1.6013,1.6013,1.5992,1.59945,1047599996.0
2007-10-16 09:36:00,1.5994,1.5996,1.5953,1.5955,1258799991.0
2007-10-16 09:37:00,1.5954,1.5957,1.59075,1.5916,1317599996.0
2007-10-16 09:38:00,1.5916,1.5958,1.5915,1.5958,1088699997.0
2007-10-16 09:39:00,1.5958,1.5958,1.59315,1.59455,1167100000.0
2007-10-16 09:40:00,1.5947,1.5947,1.5936,1.5938,1107599998.0
2007-10-16 09:41:00,1.5937,1.59455,1.59295,1.59295,1026999998.0
2007-10-16 09:42:00,1.5929,1.5958,1.5926,1.5956,859300000.0
2007-10-16 09:43:00,1.5956,1.5971,1.5946,1.597,1044000000.0
2007-10-16 09:44:00,1.597,1.5971,1.5961,1.5964,764400000.0
2007-10-16 09:45:00,1.5964,1.5965,1.5952,1.5953,1095299998.0
2007-10-16 09:46:00,1.5953,1.5953,1.59365,1.594,954099996.0
2007-10-16 09:47:00,1.594,1.5947,1.5938,1.594,881899998.0
2007-10-16 09:48:00,1.5938,1.5938,1.5902,1.5914,813599999.0
2007-10-16 09:49:00,1.5914,1.5929,1.5912,1.5919,1147900001.0
2007-10-16 09:50:00,1.5918,1.5925,1.5898,1.5899,1121899997.0
2007-10-16 09:51:00,1.59,1.5907,1.5896,1.5905,953099998.0
2007-10-16 09:52:00,1.5905,1.5911,1.5901,1.5904,752599999.0
2007-10-16 09:53:00,1.5904,1.5909,1.5903,1.5907,943099999.0
2007-10-16 09:54:00,1.5908,1.5917,1.5907,1.5916,833900000.0
2007-10-16 09:55:00,1.5916,1.5917,1.5904,1.5905,1099999995.0
2007-10-16 09:56:00,1.5907,1.5923,1.5905,1.5921,798699998.0
2007-10-16 09:57:00,1.5921,1.5923,1.5918,1.592,664000000.0
2007-10-16 09:58:00,1.592,1.5923,1.59035,1.5907,1246600004.0
2007-10-16 09:59:00,1.5906,1.5912,1.5901,1.5908,1296999990.0
2007-10-16 10:00:00,1.5906,1.5913,1.5906,1.5911,1191100007.0
2007-10-16 10:01:00,1.5909,1.5925,1.5909,1.5913,1344299991.0
2007-10-16 10:02:00,1.5913,1.5922,1.5912,1.5916,838699996.0
2007-10-16 10:03:00,1.5917,1.59175,1.5908,1.5909,321300000.0
2007-10-16 10:04:00,1.5909,1.5912,1.5908,1.5908,415500000.0
2007-10-16 10:05:00,1.591,1.592,1.5905,1.5915,700600000.0
2007-10-16 10:06:00,1.5915,1.5936,1.5915,1.5935,728000000.0
2007-10-16 10:07:00,1.5936,1.5938,1.5927,1.5933,961700001.0
2007-10-16 10:08:00,1.5933,1.5933,1.5926,1.5931,1052699995.0
2007-10-16 10:09:00,1.5931,1.5937,1.5919,1.5937,958199999.0
2007-10-16 10:10:00,1.5937,1.5937,1.5926,1.5931,913699999.0
2007-10-16 10:11:00,1.5931,1.5936,1.593,1.5934,969899995.0
2007-10-16 10:12:00,1.5934,1.5947,1.5933,1.59365,937099994.0
2007-10-16 10:13:00,1.59365,1.5942,1.5927,1.593,1126500000.0
2007-10-16 10:14:00,1.593,1.5931,1.5919,1.5924,1030700003.0
2007-10-16 10:15:00,1.5925,1.5925,1.592,1.5924,538700000.0
2007-10-16 10:16:00,1.5924,1.59265,1.592,1.5921,580399999.0
2007-10-16 10:17:00,1.5921,1.5921,1.5905,1.5909,1065400000.0
2007-10-16 10:18:00,1.5909,1.5909,1.5871,1.5873,1132000000.0
2007-10-16 10:19:00,1.5873,1.5886,1.5873,1.5882,917299997.0
2007-10-16 10:20:00,1.5882,1.5891,1.5881,1.58895,547000001.0
2007-10-16 10:21:00,1.58895,1.59,1.5886,1.5893,799799999.0
2007-10-16 10:22:00,1.5893,1.5905,1.5892,1.59,1016800000.0
2007-10-16 10:23:00,1.59,1.5918,1.59,1.5909,1239699999.0
2007-10-16 10:24:00,1.59085,1.5912,1.5903,1.5908,519600000.0
2007-10-16 10:25:00,1.5908,1.5915,1.59055,1.5909,748800000.0
2007-10-16 10:26:00,1.5909,1.5913,1.5902,1.5907,1201599998.0
2007-10-16 10:27:00,1.5907,1.5908,1.5897,1.5897,954499997.0
2007-10-16 10:28:00,1.5897,1.5901,1.5887,1.5887,674400000.0
2007-10-16 10:29:00,1.5887,1.5898,1.5885,1.5892,650000000.0
2007-10-16 10:30:00,1.589,1.5898,1.5886,1.5893,562800000.0
2007-10-16 10:31:00,1.5893,1.5897,1.58875,1.5894,853599999.0
2007-10-16 10:32:00,1.5894,1.5897,1.5888,1.5893,1284399998.0
2007-10-16 10:33:00,1.5896,1.5901,1.5892,1.5898,827100000.0
2007-10-16 10:34:00,1.5898,1.59,1.5892,1.5893,669100000.0
2007-10-16 10:35:00,1.5893,1.5896,1.5876,1.5877,685600000.0
2007-10-16 10:36:00,1.5877,1.5879,1.5872,1.5877,989199999.0
2007-10-16 10:37:00,1.5877,1.588,1.5874,1.5877,505800000.0
2007-10-16 10:38:00,1.5877,1.5884,1.5876,1.588,633000000.0
2007-10-16 10:39:00,1.5881,1.5891,1.588,1.589,493400000.0
2007-10-16 10:40:00,1.589,1.5901,1.5889,1.5901,909399997.0
2007-10-16 10:41:00,1.59,1.5903,1.5888,1.5899,840600001.0
2007-10-16 10:42:00,1.5898,1.5912,1.5898,1.5911,526700000.0
2007-10-16 10:43:00,1.5911,1.5914,1.5905,1.5914,586900000.0
2007-10-16 10:44:00,1.5914,1.592,1.5911,1.5913,443300001.0
2007-10-16 10:45:00,1.5913,1.5915,1.59075,1.5908,646500001.0
2007-10-16 10:46:00,1.5908,1.591,1.59,1.5903,523200000.0
2007-10-16 10:47:00,1.5903,1.5911,1.5901,1.591,236800000.0
2007-10-16 10:48:00,1.591,1.5914,1.5903,1.5903,333700000.0
2007-10-16 10:49:00,1.5903,1.5907,1.5903,1.5905,221200001.0
2007-10-16 10:50:00,1.5906,1.591,1.59,1.59,166600000.0
2007-10-16 10:51:00,1.5902,1.5907,1.5902,1.5907,363300000.0
2007-10-16 10:52:00,1.5908,1.591,1.5904,1.5909,561600001.0
2007-10-16 10:53:00,1.5909,1.5909,1.59,1.5905,600699999.0
2007-10-16 10:54:00,1.5906,1.5906,1.5899,1.5903,480500000.0
2007-10-16 10:55:00,1.5903,1.5904,1.5891,1.5893,714400000.0
2007-10-16 10:56:00,1.5892,1.5892,1.5889,1.589,843299998.0
2007-10-16 10:57:00,1.589,1.58925,1.5889,1.589,520800000.0
2007-10-16 10:58:00,1.589,1.58955,1.5889,1.5891,569300002.0
2007-10-16 10:59:00,1.58915,1.5892,1.5889,1.589,235200000.0
2007-10-16 11:00:00,1.589,1.58935,1.5889,1.5889,551999997.0
2007-10-16 11:01:00,1.5889,1.5891,1.58855,1.5889,371400000.0
2007-10-16 11:02:00,1.5889,1.5893,1.58885,1.5892,194400000.0
2007-10-16 11:03:00,1.5892,1.5894,1.589,1.5892,130399999.0
2007-10-16 11:04:00,1.5892,1.5895,1.58915,1.58915,337399998.0
2007-10-16 11:05:00,1.58915,1.58965,1.58915,1.5896,280100000.0
2007-10-16 11:06:00,1.5896,1.58965,1.5888,1.5895,274300000.0
2007-10-16 11:07:00,1.5895,1.5897,1.5889,1.5892,457500001.0
2007-10-16 11:08:00,1.5893,1.5893,1.5889,1.5892,340900000.0
2007-10-16 11:09:00,1.5891,1.5893,1.5888,1.5891,558699998.0
2007-10-16 11:10:00,1.5891,1.5891,1.588,1.5883,745280004.0
2007-10-16 11:11:00,1.5883,1.589,1.5881,1.5888,342500000.0
2007-10-16 11:12:00,1.5888,1.5892,1.5884,1.5884,265300000.0
2007-10-16 11:13:00,1.5884,1.5887,1.5881,1.58835,490099997.0
2007-10-16 11:14:00,1.5883,1.58905,1.5883,1.5889,468599995.0
2007-10-16 11:15:00,1.5889,1.5889,1.5886,1.5889,254300000.0
2007-10-16 11:16:00,1.5889,1.5891,1.5888,1.5888,229400000.0
2007-10-16 11:17:00,1.58875,1.5895,1.58875,1.5891,419200000.0
2007-10-16 11:18:00,1.5892,1.58945,1.58865,1.58945,480500000.0
2007-10-16 11:19:00,1.58945,1.5898,1.5891,1.5895,822400000.0
2007-10-16 11:20:00,1.5896,1.5903,1.5894,1.58975,448300000.0
2007-10-16 11:21:00,1.58975,1.58995,1.5897,1.5898,202500000.0
2007-10-16 11:22:00,1.5898,1.5901,1.58965,1.5901,181000000.0
2007-10-16 11:23:00,1.5901,1.59065,1.59,1.5905,286400000.0
2007-10-16 11:24:00,1.5905,1.5917,1.5905,1.5915,806199995.0
2007-10-16 11:25:00,1.5915,1.5926,1.59115,1.5926,559200000.0
2007-10-16 11:26:00,1.5926,1.593,1.5923,1.5927,1157599999.0
2007-10-16 11:27:00,1.5927,1.5927,1.59215,1.59215,319300000.0
2007-10-16 11:28:00,1.59215,1.5923,1.59135,1.59165,550700000.0
2007-10-16 11:29:00,1.59165,1.5921,1.5908,1.5908,552700002.0
2007-10-16 11:30:00,1.5908,1.5914,1.5904,1.5908,1017899998.0
2007-10-16 11:31:00,1.5908,1.593,1.5905,1.5921,927999995.0
2007-10-16 11:32:00,1.592,1.592,1.5911,1.5914,1047799992.0
2007-10-16 11:33:00,1.5914,1.5921,1.5908,1.5909,845299998.0
2007-10-16 11:34:00,1.5908,1.5911,1.5903,1.5906,737600000.0
2007-10-16 11:35:00,1.5905,1.5905,1.5897,1.5901,1160699998.0
2007-10-16 11:36:00,1.5901,1.5916,1.5901,1.59155,1001599998.0
2007-10-16 11:37:00,1.5915,1.5921,1.5912,1.592,1076499999.0
2007-10-16 11:38:00,1.592,1.5921,1.5912,1.5913,768800000.0
2007-10-16 11:39:00,1.5913,1.5915,1.5911,1.5912,739300000.0
2007-10-16 11:40:00,1.5912,1.5912,1.59,1.5905,1008700000.0
2007-10-16 11:41:00,1.5905,1.5916,1.5905,1.5913,823499999.0
2007-10-16 11:42:00,1.5915,1.5915,1.5905,1.5908,1074199998.0
2007-10-16 11:43:00,1.5909,1.5921,1.5908,1.5917,544300000.0
2007-10-16 11:44:00,1.592,1.5921,1.5915,1.59175,982800000.0
2007-10-16 11:45:00,1.59175,1.59175,1.5911,1.5914,457600000.0
2007-10-16 11:46:00,1.5914,1.59215,1.5914,1.5919,686300000.0
2007-10-16 11:47:00,1.5919,1.5928,1.5918,1.5925,490700000.0
2007-10-16 11:48:00,1.5925,1.5927,1.59205,1.5922,923199998.0
2007-10-16 11:49:00,1.5922,1.5925,1.5919,1.5922,653500001.0
2007-10-16 11:50:00,1.5921,1.5923,1.5916,1.5916,666199997.0
2007-10-16 11:51:00,1.59165,1.5918,1.5914,1.59175,624000000.0
2007-10-16 11:52:00,1.59175,1.5928,1.59175,1.59245,422400000.0
2007-10-16 11:53:00,1.59245,1.5927,1.5921,1.59215,425400000.0
2007-10-16 11:54:00,1.59215,1.5932,1.59205,1.593,590699997.0
2007-10-16 11:55:00,1.593,1.5931,1.5928,1.5929,1178600002.0
2007-10-16 11:56:00,1.5929,1.5931,1.5928,1.593,433600000.0
2007-10-16 11:57:00,1.593,1.5932,1.5928,1.5931,614400000.0
2007-10-16 11:58:00,1.5931,1.5933,1.5928,1.5933,663999995.0
2007-10-16 11:59:00,1.5932,1.5933,1.5931,1.5931,333700000.0
2007-10-16 12:00:00,1.5931,1.5932,1.5919,1.59235,1001590002.0
2007-10-16 12:01:00,1.59235,1.5928,1.59175,1.5918,984699998.0
2007-10-16 12:02:00,1.5919,1.5919,1.5915,1.5917,505300000.0
2007-10-16 12:03:00,1.5917,1.5918,1.5912,1.5912,360900000.0
2007-10-16 12:04:00,1.5912,1.59125,1.5904,1.5912,487900000.0
2007-10-16 12:05:00,1.59115,1.5919,1.59115,1.5916,674500000.0
2007-10-16 12:06:00,1.5917,1.5924,1.59155,1.5921,604200000.0
2007-10-16 12:07:00,1.5921,1.5928,1.592,1.5926,1218700007.0
2007-10-16 12:08:00,1.5925,1.5929,1.5924,1.5925,280800000.0
2007-10-16 12:09:00,1.5925,1.593,1.5921,1.5924,859200000.0
2007-10-16 12:10:00,1.5924,1.5928,1.5921,1.5922,1274199993.0
2007-10-16 12:11:00,1.5922,1.59275,1.5922,1.59275,758200000.0
2007-10-16 12:12:00,1.59275,1.5928,1.5922,1.59275,411599998.0
2007-10-16 12:13:00,1.59275,1.593,1.592,1.592,341500000.0
2007-10-16 12:14:00,1.592,1.5925,1.592,1.5923,129300000.0
2007-10-16 12:15:00,1.59235,1.59255,1.5921,1.59225,337900000.0
2007-10-16 12:16:00,1.59225,1.59255,1.5921,1.5924,183500000.0
2007-10-16 12:17:00,1.5924,1.5926,1.5919,1.5924,318100000.0
2007-10-16 12:18:00,1.5924,1.5924,1.592,1.5924,240200000.0
2007-10-16 12:19:00,1.5924,1.59265,1.5921,1.59245,150900000.0
2007-10-16 12:20:00,1.59245,1.59255,1.5912,1.5917,707700000.0
2007-10-16 12:21:00,1.5917,1.5921,1.5913,1.5915,839900000.0
2007-10-16 12:22:00,1.5915,1.5916,1.591,1.5912,664599997.0
2007-10-16 12:23:00,1.5912,1.5919,1.591,1.5917,1150100010.0
2007-10-16 12:24:00,1.5917,1.5917,1.5912,1.5916,1019799999.0
2007-10-16 12:25:00,1.5916,1.5918,1.591,1.5913,946999995.0
2007-10-16 12:26:00,1.5913,1.5916,1.59105,1.5912,140900000.0
2007-10-16 12:27:00,1.5912,1.5915,1.591,1.5913,304600000.0
2007-10-16 12:28:00,1.5913,1.5913,1.5895,1.58965,397599997.0
2007-10-16 12:29:00,1.5897,1.59185,1.5896,1.5916,755599998.0
2007-10-16 12:30:00,1.5916,1.5919,1.591,1.5916,1316100004.0
2007-10-16 12:31:00,1.5916,1.5922,1.5913,1.59185,1012800001.0
2007-10-16 12:32:00,1.59185,1.592,1.5913,1.5916,482100000.0
2007-10-16 12:33:00,1.5917,1.5929,1.5916,1.5922,421600000.0
2007-10-16 12:34:00,1.59215,1.5929,1.5918,1.5927,764899997.0
2007-10-16 12:35:00,1.5927,1.5934,1.5926,1.5929,888399998.0
2007-10-16 12:36:00,1.5929,1.593,1.5927,1.593,946099998.0
2007-10-16 12:37:00,1.593,1.5934,1.593,1.5931,372800000.0
2007-10-16 12:38:00,1.5931,1.5936,1.5931,1.5933,369600000.0
2007-10-16 12:39:00,1.5933,1.5935,1.5932,1.5933,425000000.0
2007-10-16 12:40:00,1.5933,1.5934,1.593,1.5931,557200000.0
2007-10-16 12:41:00,1.5931,1.5936,1.59305,1.5936,449200000.0
2007-10-16 12:42:00,1.5936,1.59365,1.59335,1.59335,105700000.0
2007-10-16 12:43:00,1.59335,1.59365,1.59335,1.59355,212800000.0
2007-10-16 12:44:00,1.59355,1.5937,1.593,1.593,410200000.0
2007-10-16 12:45:00,1.593,1.593,1.5921,1.5923,829599996.0
2007-10-16 12:46:00,1.5923,1.5925,1.5915,1.5917,687499999.0
2007-10-16 12:47:00,1.5917,1.5924,1.5917,1.5921,877999997.0
2007-10-16 12:48:00,1.5921,1.5921,1.592,1.592,180000000.0
2007-10-16 12:49:00,1.592,1.592,1.59155,1.5918,496000000.0
2007-10-16 12:50:00,1.5917,1.5928,1.5914,1.5924,1037799995.0
2007-10-16 12:51:00,1.5924,1.593,1.5924,1.5925,819400001.0
2007-10-16 12:52:00,1.5925,1.5926,1.59225,1.5923,411599997.0
2007-10-16 12:53:00,1.5925,1.5932,1.5921,1.5931,747099998.0
2007-10-16 12:54:00,1.5931,1.5934,1.5923,1.5924,897600000.0
2007-10-16 12:55:00,1.5924,1.5926,1.5922,1.5922,560800000.0
2007-10-16 12:56:00,1.5922,1.5923,1.5918,1.5918,672870000.0
2007-10-16 12:57:00,1.5917,1.5918,1.591,1.5914,687099999.0
2007-10-16 12:58:00,1.5914,1.5926,1.5914,1.5921,958399998.0
2007-10-16 12:59:00,1.5921,1.5921,1.5918,1.59185,1292399994.0
2007-10-16 13:00:00,1.5918,1.5923,1.5915,1.5921,949099999.0
2007-10-16 13:01:00,1.5921,1.5948,1.5918,1.5938,967920000.0
2007-10-16 13:02:00,1.5938,1.5943,1.5928,1.5939,1083499997.0
2007-10-16 13:03:00,1.5939,1.5945,1.5938,1.5942,897699993.0
2007-10-16 13:04:00,1.5942,1.5945,1.5939,1.59405,973799995.0
2007-10-16 13:05:00,1.5941,1.5944,1.5934,1.5939,1102599988.0
2007-10-16 13:06:00,1.5939,1.5944,1.5936,1.5936,864299999.0
2007-10-16 13:07:00,1.5937,1.5944,1.5936,1.5943,1039399992.0
2007-10-16 13:08:00,1.5944,1.5945,1.5937,1.5938,755800000.0
2007-10-16 13:09:00,1.5938,1.5942,1.5934,1.5935,1007799999.0
2007-10-16 13:10:00,1.5935,1.5941,1.5934,1.5938,487400000.0
2007-10-16 13:11:00,1.5938,1.5938,1.5936,1.5938,573100002.0
2007-10-16 13:12:00,1.5938,1.5942,1.5932,1.5938,1044199996.0
2007-10-16 13:13:00,1.5938,1.5938,1.5934,1.59365,368900000.0
2007-10-16 13:14:00,1.59365,1.5943,1.59365,1.59385,157600000.0
2007-10-16 13:15:00,1.59385,1.59485,1.5937,1.5945,938400000.0
2007-10-16 13:16:00,1.5944,1.5946,1.5938,1.5945,969000002.0
2007-10-16 13:17:00,1.5944,1.59485,1.594,1.5941,567500000.0
2007-10-16 13:18:00,1.5943,1.5943,1.5934,1.5934,941299999.0
2007-10-16 13:19:00,1.5934,1.5944,1.5932,1.5939,955799998.0
2007-10-16 13:20:00,1.5939,1.595,1.5939,1.5944,1402700007.0
2007-10-16 13:21:00,1.5944,1.5944,1.594,1.5941,982900000.0
2007-10-16 13:22:00,1.5941,1.5944,1.594,1.5943,789199989.0
2007-10-16 13:23:00,1.5943,1.5945,1.5938,1.5945,851700004.0
2007-10-16 13:24:00,1.5946,1.59505,1.5945,1.5946,413500000.0
2007-10-16 13:25:00,1.59455,1.5948,1.5944,1.59445,270500001.0
2007-10-16 13:26:00,1.59445,1.5946,1.5943,1.5944,37100000.0
2007-10-16 13:27:00,1.5944,1.5944,1.5935,1.5935,320999999.0
2007-10-16 13:28:00,1.5935,1.59365,1.5933,1.5934,383600001.0
2007-10-16 13:29:00,1.5934,1.5936,1.5933,1.59345,167300000.0
2007-10-16 13:30:00,1.5935,1.59365,1.5925,1.5928,878399998.0
2007-10-16 13:31:00,1.5928,1.5929,1.5924,1.5926,854400000.0
2007-10-16 13:32:00,1.5926,1.5926,1.5913,1.5914,997100001.0
2007-10-16 13:33:00,1.5914,1.5918,1.5913,1.5918,680700000.0
2007-10-16 13:34:00,1.5915,1.5922,1.5914,1.5922,815199998.0
2007-10-16 13:35:00,1.5921,1.5922,1.5917,1.5917,572399998.0
2007-10-16 13:36:00,1.5917,1.5919,1.5917,1.5917,435799999.0
2007-10-16 13:37:00,1.5917,1.5923,1.5917,1.5922,231900000.0
2007-10-16 13:38:00,1.5922,1.5927,1.5918,1.5927,163500000.0
2007-10-16 13:39:00,1.5927,1.5929,1.5926,1.5929,78800000.0
2007-10-16 13:40:00,1.5929,1.5934,1.5929,1.5932,253200000.0
2007-10-16 13:41:00,1.5932,1.5934,1.5928,1.5929,848299996.0
2007-10-16 13:42:00,1.5929,1.593,1.5927,1.593,545599999.0
2007-10-16 13:43:00,1.593,1.5931,1.5929,1.5929,333100000.0
2007-10-16 13:44:00,1.5929,1.593,1.5927,1.5928,632200002.0
2007-10-16 13:45:00,1.5928,1.5933,1.5927,1.59295,846399998.0
2007-10-16 13:46:00,1.59295,1.5933,1.5929,1.5929,925000008.0
2007-10-16 13:47:00,1.5929,1.593,1.5929,1.593,526400000.0
2007-10-16 13:48:00,1.59295,1.5935,1.5928,1.5932,1415400000.0
2007-10-16 13:49:00,1.5932,1.5935,1.5929,1.5929,1292600011.0
2007-10-16 13:50:00,1.5929,1.593,1.5926,1.5928,285400000.0
2007-10-16 13:51:00,1.5926,1.5932,1.5922,1.5923,841400001.0
2007-10-16 13:52:00,1.5924,1.5924,1.5912,1.5914,932299999.0
2007-10-16 13:53:00,1.5914,1.5918,1.591,1.5916,628299998.0
2007-10-16 13:54:00,1.5916,1.592,1.5915,1.5918,779900008.0
2007-10-16 13:55:00,1.5918,1.5925,1.5915,1.5921,1498400002.0
2007-10-16 13:56:00,1.5921,1.5923,1.5915,1.5916,627900000.0
2007-10-16 13:57:00,1.5917,1.592,1.5916,1.5917,382100000.0
2007-10-16 13:58:00,1.5917,1.592,1.5917,1.5919,543800000.0
2007-10-16 13:59:00,1.5919,1.5924,1.5919,1.5924,434400000.0
2007-10-16 14:00:00,1.5924,1.5924,1.5921,1.5921,533600000.0
2007-10-16 14:01:00,1.5922,1.5924,1.5919,1.5923,765900002.0
2007-10-16 14:02:00,1.5923,1.5928,1.5923,1.5926,669200002.0
2007-10-16 14:03:00,1.5925,1.593,1.5925,1.5928,612100000.0
2007-10-16 14:04:00,1.5928,1.5928,1.5922,1.5924,804800000.0
2007-10-16 14:05:00,1.5924,1.5926,1.59175,1.59195,1253099995.0
2007-10-16 14:06:00,1.592,1.5927,1.5918,1.5926,1122099997.0
2007-10-16 14:07:00,1.5926,1.59305,1.59215,1.59285,730100000.0
2007-10-16 14:08:00,1.59285,1.593,1.5924,1.59255,755800000.0
2007-10-16 14:09:00,1.5925,1.593,1.59225,1.59225,1185999997.0
2007-10-16 14:10:00,1.5922,1.5931,1.5922,1.593,733800004.0
2007-10-16 14:11:00,1.5931,1.5931,1.5923,1.5923,468200000.0
2007-10-16 14:12:00,1.5923,1.5924,1.5916,1.5921,1572100002.0
2007-10-16 14:13:00,1.5921,1.5927,1.592,1.5925,938099998.0
2007-10-16 14:14:00,1.5925,1.5928,1.5922,1.5928,729999998.0
2007-10-16 14:15:00,1.5928,1.5928,1.5925,1.5926,1046599995.0
2007-10-16 14:16:00,1.5926,1.5931,1.5923,1.5927,1028399988.0
2007-10-16 14:17:00,1.5927,1.5935,1.5926,1.5934,1452599988.0
2007-10-16 14:18:00,1.5934,1.5935,1.59285,1.5933,790999999.0
2007-10-16 14:19:00,1.5936,1.5936,1.5927,1.593,657999994.0
2007-10-16 14:20:00,1.5929,1.5931,1.59275,1.59275,358100000.0
2007-10-16 14:21:00,1.59275,1.59295,1.5926,1.5928,876300000.0
2007-10-16 14:22:00,1.5928,1.5929,1.5925,1.5926,573800006.0
2007-10-16 14:23:00,1.5925,1.5929,1.5925,1.5927,766800000.0
2007-10-16 14:24:00,1.5927,1.5929,1.5925,1.5929,681399996.0
2007-10-16 14:25:00,1.5929,1.5931,1.59275,1.5931,541900000.0
2007-10-16 14:26:00,1.5931,1.5935,1.5931,1.5931,575800000.0
2007-10-16 14:27:00,1.5931,1.5935,1.5931,1.5934,524800001.0
2007-10-16 14:28:00,1.5934,1.5938,1.5933,1.5933,730400000.0
2007-10-16 14:29:00,1.5934,1.5934,1.5932,1.5932,356000000.0
2007-10-16 14:30:00,1.5932,1.5934,1.5928,1.593,544599999.0
2007-10-16 14:31:00,1.593,1.59345,1.5928,1.59345,220000000.0
2007-10-16 14:32:00,1.59345,1.594,1.59335,1.594,200800000.0
2007-10-16 14:33:00,1.594,1.5942,1.5935,1.5938,330200000.0
2007-10-16 14:34:00,1.5939,1.5939,1.59325,1.5934,442100004.0
2007-10-16 14:35:00,1.5935,1.5936,1.5933,1.5934,607970000.0
2007-10-16 14:36:00,1.5934,1.5934,1.5928,1.5929,724189997.0
2007-10-16 14:37:00,1.5932,1.5935,1.593,1.593,489969997.0
2007-10-16 14:38:00,1.593,1.5931,1.5928,1.5931,376400000.0
2007-10-16 14:39:00,1.5931,1.594,1.593,1.5937,579900000.0
2007-10-16 14:40:00,1.5938,1.5945,1.5933,1.5944,577600000.0
2007-10-16 14:41:00,1.5944,1.5944,1.5942,1.5944,333500000.0
2007-10-16 14:42:00,1.5944,1.5944,1.5941,1.5942,424000000.0
2007-10-16 14:43:00,1.5942,1.5944,1.59405,1.5942,903999998.0
2007-10-16 14:44:00,1.5942,1.5945,1.59415,1.5943,738399991.0
2007-10-16 14:45:00,1.5941,1.5943,1.59365,1.59385,946499997.0
2007-10-16 14:46:00,1.5939,1.5941,1.59375,1.594,773399995.0
2007-10-16 14:47:00,1.594,1.594,1.5931,1.5936,913299995.0
2007-10-16 14:48:00,1.5936,1.5939,1.5934,1.5937,804499998.0
2007-10-16 14:49:00,1.5937,1.5943,1.5936,1.5937,1108899995.0
2007-10-16 14:50:00,1.5937,1.5949,1.5937,1.5947,824800000.0
2007-10-16 14:51:00,1.5947,1.5951,1.5942,1.5944,1127499997.0
2007-10-16 14:52:00,1.5944,1.5946,1.5941,1.5942,863699997.0
2007-10-16 14:53:00,1.5942,1.59505,1.5941,1.5945,642699995.0
2007-10-16 14:54:00,1.5945,1.5948,1.5938,1.5943,947999999.0
2007-10-16 14:55:00,1.5943,1.5943,1.5936,1.5937,814899998.0
2007-10-16 14:56:00,1.5938,1.594,1.5931,1.5932,883099997.0
2007-10-16 14:57:00,1.5932,1.5936,1.59295,1.5933,1054199998.0
2007-10-16 14:58:00,1.5933,1.5935,1.5927,1.5932,928799996.0
2007-10-16 14:59:00,1.5932,1.5932,1.5921,1.5922,1031900000.0
2007-10-16 15:00:00,1.5922,1.5944,1.592,1.594,943100000.0
2007-10-16 15:01:00,1.594,1.5953,1.5933,1.5949,1282400000.0
2007-10-16 15:02:00,1.5951,1.5959,1.5948,1.5954,1214300001.0
2007-10-16 15:03:00,1.5953,1.5956,1.5942,1.5945,1899200010.0
2007-10-16 15:04:00,1.5944,1.5945,1.5923,1.5938,1290300005.0
2007-10-16 15:05:00,1.5937,1.5944,1.5933,1.5936,1542200009.0
2007-10-16 15:06:00,1.5935,1.5937,1.5927,1.5936,972300000.0
2007-10-16 15:07:00,1.5936,1.5939,1.5933,1.5939,1016800000.0
2007-10-16 15:08:00,1.5939,1.5946,1.5939,1.5944,1182400000.0
2007-10-16 15:09:00,1.59425,1.5952,1.5942,1.5945,848099999.0
2007-10-16 15:10:00,1.5945,1.595,1.5939,1.5947,1105900000.0
2007-10-16 15:11:00,1.5947,1.5947,1.5939,1.5941,800900000.0
2007-10-16 15:12:00,1.5941,1.595,1.5939,1.5948,2112400011.0
2007-10-16 15:13:00,1.5951,1.5954,1.5944,1.5951,1083300005.0
2007-10-16 15:14:00,1.5951,1.5952,1.5947,1.5948,673600000.0
2007-10-16 15:15:00,1.5948,1.5952,1.5944,1.595,829199999.0
2007-10-16 15:16:00,1.595,1.5953,1.5944,1.5948,664500001.0
2007-10-16 15:17:00,1.5947,1.595,1.5945,1.5948,867500000.0
2007-10-16 15:18:00,1.5948,1.5949,1.594,1.594,1004100000.0
2007-10-16 15:19:00,1.594,1.5948,1.5939,1.5939,1214600000.0
2007-10-16 15:20:00,1.594,1.5945,1.5938,1.5942,869900000.0
2007-10-16 15:21:00,1.5942,1.5946,1.5939,1.5945,1522200020.0
2007-10-16 15:22:00,1.5944,1.5946,1.59375,1.594,664000000.0
2007-10-16 15:23:00,1.594,1.5942,1.5936,1.5937,914400000.0
2007-10-16 15:24:00,1.5937,1.5942,1.5934,1.5938,934000012.0
2007-10-16 15:25:00,1.5938,1.5938,1.5926,1.5927,1015900007.0
2007-10-16 15:26:00,1.5927,1.5931,1.5923,1.5926,1040300000.0
2007-10-16 15:27:00,1.5926,1.5934,1.5926,1.5932,668800000.0
2007-10-16 15:28:00,1.5932,1.5935,1.593,1.5932,444300000.0
2007-10-16 15:29:00,1.5932,1.5934,1.5925,1.5929,742000000.0
2007-10-16 15:30:00,1.5928,1.5932,1.5918,1.5921,927000000.0
2007-10-16 15:31:00,1.5921,1.5924,1.5917,1.5919,975900001.0
2007-10-16 15:32:00,1.59185,1.5923,1.59175,1.5923,1259600001.0
2007-10-16 15:33:00,1.5923,1.5927,1.5923,1.5926,696500003.0
2007-10-16 15:34:00,1.5925,1.59365,1.5924,1.5936,981700003.0
2007-10-16 15:35:00,1.5936,1.5939,1.5936,1.5939,511200000.0
2007-10-16 15:36:00,1.5939,1.5939,1.5936,1.5939,1389800005.0
2007-10-16 15:37:00,1.5939,1.5945,1.5937,1.5944,674400001.0
2007-10-16 15:38:00,1.5944,1.5957,1.5942,1.5957,1116700003.0
2007-10-16 15:39:00,1.5959,1.5976,1.5958,1.5975,828500000.0
2007-10-16 15:40:00,1.5974,1.5976,1.597,1.5971,499500000.0
2007-10-16 15:41:00,1.5972,1.5983,1.597,1.5983,677600000.0
2007-10-16 15:42:00,1.59825,1.5989,1.598,1.59875,1703900008.0
2007-10-16 15:43:00,1.59875,1.5996,1.5986,1.5995,1387700004.0
2007-10-16 15:44:00,1.5995,1.6008,1.5993,1.6008,1607400000.0
2007-10-16 15:45:00,1.6008,1.6008,1.5999,1.6,1245299998.0
2007-10-16 15:46:00,1.60005,1.6004,1.6,1.6,283800000.0
2007-10-16 15:47:00,1.6,1.6,1.5991,1.5994,1351799997.0
2007-10-16 15:48:00,1.5994,1.5996,1.5988,1.599,1776099995.0
2007-10-16 15:49:00,1.599,1.6,1.5989,1.5997,934259996.0
2007-10-16 15:50:00,1.5997,1.6001,1.5995,1.5996,1048400000.0
2007-10-16 15:51:00,1.5996,1.5999,1.5995,1.5999,487700002.0
2007-10-16 15:52:00,1.5999,1.6001,1.5995,1.5998,1239599990.0
2007-10-16 15:53:00,1.5998,1.60015,1.599,1.59915,765099998.0
2007-10-16 15:54:00,1.59915,1.5999,1.5989,1.5998,1609899999.0
2007-10-16 15:55:00,1.5999,1.5999,1.5986,1.5988,938300000.0
2007-10-16 15:56:00,1.5988,1.599,1.5982,1.5984,1479099999.0
2007-10-16 15:57:00,1.5984,1.5992,1.5983,1.5985,1351899999.0
2007-10-16 15:58:00,1.5985,1.5988,1.598,1.5987,1129100000.0
2007-10-16 15:59:00,1.5988,1.5997,1.5988,1.5991,1313200006.0
2007-10-16 16:00:00,1.5991,1.6001,1.599,1.6,655099992.0
2007-10-16 16:01:00,1.5999,1.60015,1.59965,1.5999,1280099999.0
2007-10-16 16:02:00,1.5999,1.6011,1.5999,1.601,1686299990.0
2007-10-16 16:03:00,1.60095,1.6012,1.6006,1.6011,1670499998.0
2007-10-16 16:04:00,1.6012,1.6014,1.6004,1.6005,1161000000.0
2007-10-16 16:05:00,1.6005,1.6012,1.6005,1.6007,811699998.0
2007-10-16 16:06:00,1.6007,1.601,1.59985,1.60015,1602619995.0
2007-10-16 16:07:00,1.60005,1.60025,1.59835,1.59835,1260000000.0
2007-10-16 16:08:00,1.59845,1.59945,1.59825,1.59945,994299999.0
2007-10-16 16:09:00,1.59955,1.59965,1.59905,1.5994,659800000.0
2007-10-16 16:10:00,1.59945,1.59965,1.59905,1.59935,959499998.0
2007-10-16 16:11:00,1.59935,1.60015,1.599,1.60015,567400000.0
2007-10-16 16:12:00,1.60015,1.60035,1.60005,1.60035,398000000.0
2007-10-16 16:13:00,1.60035,1.60065,1.59875,1.59915,1169299998.0
2007-10-16 16:14:00,1.59915,1.59965,1.59885,1.59935,857899998.0
2007-10-16 16:15:00,1.59935,1.60105,1.59935,1.60105,1615999995.0
2007-10-16 16:16:00,1.60105,1.60155,1.60095,1.60155,637000001.0
2007-10-16 16:17:00,1.60155,1.60175,1.60085,1.60085,462900000.0
2007-10-16 16:18:00,1.60065,1.60075,1.60025,1.60035,667800000.0
2007-10-16 16:19:00,1.60035,1.60035,1.59945,1.60015,791000002.0
2007-10-16 16:20:00,1.60015,1.60055,1.59985,1.59985,1219799996.0
2007-10-16 16:21:00,1.59985,1.59995,1.59925,1.5996,1957499982.0
2007-10-16 16:22:00,1.5996,1.60015,1.59935,1.60005,1210800002.0
2007-10-16 16:23:00,1.60005,1.60105,1.60005,1.60105,1173399998.0
2007-10-16 16:24:00,1.60095,1.60155,1.60095,1.60095,476400000.0
2007-10-16 16:25:00,1.60095,1.60115,1.60045,1.60085,532000000.0
2007-10-16 16:26:00,1.6007,1.60115,1.60045,1.60075,970700000.0
2007-10-16 16:27:00,1.60075,1.60105,1.60035,1.60085,711300001.0
2007-10-16 16:28:00,1.60085,1.6016,1.60075,1.6014,423300000.0
2007-10-16 16:29:00,1.60145,1.60275,1.60135,1.60235,998099996.0
2007-10-16 16:30:00,1.60235,1.60235,1.60165,1.60165,837600000.0
2007-10-16 16:31:00,1.60165,1.60235,1.60155,1.60195,933200000.0
2007-10-16 16:32:00,1.60195,1.60235,1.60075,1.60075,702400000.0
2007-10-16 16:33:00,1.60075,1.60085,1.60015,1.60075,1327299989.0
2007-10-16 16:34:00,1.60075,1.6011,1.60045,1.6005,760599999.0
2007-10-16 16:35:00,1.60055,1.60165,1.60045,1.60145,1084399998.0
2007-10-16 16:36:00,1.60145,1.60155,1.60085,1.60095,877399998.0
2007-10-16 16:37:00,1.60095,1.60195,1.60095,1.60185,252500000.0
2007-10-16 16:38:00,1.60185,1.60215,1.60175,1.60195,153900000.0
2007-10-16 16:39:00,1.60185,1.60385,1.60185,1.60365,515000000.0
2007-10-16 16:40:00,1.60365,1.60405,1.60315,1.60335,1098700000.0
2007-10-16 16:41:00,1.60345,1.60425,1.60335,1.60415,1012700000.0
2007-10-16 16:42:00,1.60415,1.60415,1.60325,1.60335,604500000.0
2007-10-16 16:43:00,1.60335,1.60395,1.60335,1.60365,537199998.0
2007-10-16 16:44:00,1.6037,1.60425,1.60355,1.60415,1313799990.0
2007-10-16 16:45:00,1.60415,1.60425,1.60345,1.60355,666300001.0
2007-10-16 16:46:00,1.60355,1.6042,1.60315,1.60385,1277749996.0
2007-10-16 16:47:00,1.60405,1.60445,1.60295,1.60295,1105800002.0
2007-10-16 16:48:00,1.60295,1.60315,1.60245,1.60285,1010500000.0
2007-10-16 16:49:00,1.60285,1.60305,1.60245,1.60255,870500003.0
2007-10-16 16:50:00,1.60255,1.60285,1.60235,1.60265,735320000.0
2007-10-16 16:51:00,1.60265,1.60285,1.60215,1.6023,950399993.0
2007-10-16 16:52:00,1.60225,1.60355,1.60215,1.60325,847599997.0
2007-10-16 16:53:00,1.60325,1.60355,1.60305,1.60335,727300001.0
2007-10-16 16:54:00,1.60335,1.6036,1.603,1.60325,550600000.0
2007-10-16 16:55:00,1.60325,1.6033,1.60225,1.6024,834700000.0
2007-10-16 16:56:00,1.60245,1.60245,1.60195,1.60195,1663700004.0
2007-10-16 16:57:00,1.60195,1.60195,1.60085,1.60095,1124200005.0
2007-10-16 16:58:00,1.60105,1.6013,1.60065,1.60075,1255899992.0
2007-10-16 16:59:00,1.60075,1.60095,1.59975,1.60005,1125099995.0
2007-10-16 17:00:00,1.60005,1.60045,1.59965,1.60035,1547599992.0
2007-10-16 17:01:00,1.60035,1.60095,1.59935,1.59945,865800000.0
2007-10-16 17:02:00,1.59965,1.59995,1.5988,1.59905,1112000001.0
2007-10-16 17:03:00,1.59895,1.59935,1.5987,1.59875,1463799994.0
2007-10-16 17:04:00,1.59875,1.59955,1.59875,1.59945,1078899997.0
2007-10-16 17:05:00,1.59935,1.5999,1.59905,1.5997,322000000.0
2007-10-16 17:06:00,1.5996,1.59995,1.59945,1.59945,253800001.0
2007-10-16 17:07:00,1.59945,1.59955,1.59815,1.59885,786400000.0
2007-10-16 17:08:00,1.59875,1.59895,1.59855,1.59855,782099998.0
2007-10-16 17:09:00,1.59855,1.59875,1.59815,1.59825,428200000.0
2007-10-16 17:10:00,1.59825,1.59845,1.59765,1.59795,1151800000.0
2007-10-16 17:11:00,1.5979,1.59805,1.59775,1.59805,377600000.0
2007-10-16 17:12:00,1.59805,1.59845,1.59795,1.59835,211300000.0
2007-10-16 17:13:00,1.59835,1.5986,1.59805,1.5983,249300000.0
2007-10-16 17:14:00,1.5983,1.59905,1.5983,1.59875,110600000.0
2007-10-16 17:15:00,1.5987,1.59885,1.59785,1.598,547799998.0
2007-10-16 17:16:00,1.598,1.59825,1.59705,1.59705,649300000.0
2007-10-16 17:17:00,1.59705,1.59755,1.59685,1.59755,681399997.0
2007-10-16 17:18:00,1.59755,1.59815,1.59755,1.59805,625200000.0
2007-10-16 17:19:00,1.59805,1.5981,1.59785,1.598,312900000.0
2007-10-16 17:20:00,1.598,1.59805,1.59745,1.59745,402590000.0
2007-10-16 17:21:00,1.59765,1.59795,1.59735,1.59785,506560000.0
2007-10-16 17:22:00,1.59785,1.59815,1.59755,1.59785,456350000.0
2007-10-16 17:23:00,1.59765,1.59795,1.59735,1.59795,389400000.0
2007-10-16 17:24:00,1.59795,1.59795,1.59685,1.59745,338100000.0
2007-10-16 17:25:00,1.59755,1.59775,1.59735,1.59755,159900000.0
2007-10-16 17:26:00,1.59755,1.59755,1.59715,1.59745,214900000.0
2007-10-16 17:27:00,1.59745,1.59785,1.59745,1.59765,173699999.0
2007-10-16 17:28:00,1.59755,1.5979,1.59745,1.5979,139499999.0
2007-10-16 17:29:00,1.59785,1.59795,1.59755,1.59755,171200000.0
2007-10-16 17:30:00,1.59755,1.59795,1.59695,1.59725,563900000.0
2007-10-16 17:31:00,1.59725,1.59765,1.59635,1.59635,1406899997.0
2007-10-16 17:32:00,1.59635,1.59655,1.59565,1.59605,1202099998.0
2007-10-16 17:33:00,1.596,1.59605,1.59465,1.59475,1399499998.0
2007-10-16 17:34:00,1.59475,1.59535,1.5947,1.59505,1170400000.0
2007-10-16 17:35:00,1.59505,1.596,1.59505,1.59585,788300000.0
2007-10-16 17:36:00,1.59585,1.59595,1.59455,1.5947,1332299997.0
2007-10-16 17:37:00,1.59475,1.59525,1.59455,1.59485,1095800000.0
2007-10-16 17:38:00,1.59495,1.59525,1.59465,1.59465,995900000.0
2007-10-16 17:39:00,1.59465,1.59515,1.59445,1.59515,823999999.0
2007-10-16 17:40:00,1.59515,1.59585,1.595,1.59575,1342900002.0
2007-10-16 17:41:00,1.59585,1.59645,1.59575,1.59635,1090699994.0
2007-10-16 17:42:00,1.59625,1.59645,1.59555,1.59565,1249799996.0
2007-10-16 17:43:00,1.59565,1.59565,1.59495,1.5951,985499997.0
2007-10-16 17:44:00,1.59505,1.59565,1.59505,1.59535,1106100000.0
2007-10-16 17:45:00,1.59535,1.59555,1.59515,1.59545,349900000.0
2007-10-16 17:46:00,1.59545,1.59545,1.5948,1.59545,1036700001.0
2007-10-16 17:47:00,1.59545,1.59595,1.59525,1.59565,1019200000.0
2007-10-16 17:48:00,1.59565,1.59585,1.59555,1.59585,539200000.0
2007-10-16 17:49:00,1.59585,1.59605,1.59565,1.59605,784299999.0
2007-10-16 17:50:00,1.59605,1.59695,1.59595,1.59685,921880000.0
2007-10-16 17:51:00,1.59685,1.59685,1.5963,1.59665,252300000.0
2007-10-16 17:52:00,1.5967,1.59685,1.59615,1.59615,511000000.0
2007-10-16 17:53:00,1.59615,1.59635,1.59595,1.596,842400000.0
2007-10-16 17:54:00,1.59595,1.59675,1.59585,1.59665,1299899999.0
2007-10-16 17:55:00,1.59665,1.59695,1.5964,1.59675,1099399997.0
2007-10-16 17:56:00,1.59675,1.59705,1.59655,1.5969,1384599989.0
2007-10-16 17:57:00,1.59695,1.59775,1.59695,1.59755,1260599991.0
2007-10-16 17:58:00,1.59745,1.59825,1.59735,1.59825,823100000.0
2007-10-16 17:59:00,1.59825,1.599,1.59825,1.59875,421000000.0
2007-10-16 18:00:00,1.59875,1.5988,1.59845,1.59865,458900000.0
2007-10-16 18:01:00,1.59865,1.5993,1.59855,1.599,172700000.0
2007-10-16 18:02:00,1.59905,1.5991,1.59885,1.59905,101500000.0
2007-10-16 18:03:00,1.59895,1.59915,1.59855,1.59865,382100000.0
2007-10-16 18:04:00,1.5986,1.59895,1.59795,1.59805,974800002.0
2007-10-16 18:05:00,1.59805,1.59825,1.59805,1.59825,541300003.0
2007-10-16 18:06:00,1.59825,1.5985,1.5982,1.59835,333800000.0
2007-10-16 18:07:00,1.59835,1.59855,1.59805,1.59825,1071100004.0
2007-10-16 18:08:00,1.59825,1.59825,1.59775,1.59795,625000000.0
2007-10-16 18:09:00,1.59795,1.59815,1.59795,1.59805,337800000.0
2007-10-16 18:10:00,1.59805,1.59805,1.59745,1.59775,1065300001.0
2007-10-16 18:11:00,1.59775,1.59965,1.59765,1.59955,1032000007.0
2007-10-16 18:12:00,1.59965,1.59965,1.59915,1.59925,781700006.0
2007-10-16 18:13:00,1.5993,1.60035,1.59925,1.60015,1168599996.0
2007-10-16 18:14:00,1.60025,1.6004,1.5999,1.6001,501100000.0
2007-10-16 18:15:00,1.60005,1.60045,1.59995,1.60025,1050599995.0
2007-10-16 18:16:00,1.6002,1.60045,1.59995,1.60025,707699999.0
2007-10-16 18:17:00,1.60025,1.60025,1.59995,1.6001,454600001.0
2007-10-16 18:18:00,1.6001,1.60015,1.59955,1.59985,490100000.0
2007-10-16 18:19:00,1.59985,1.60005,1.59985,1.59995,318800000.0
2007-10-16 18:20:00,1.59995,1.60005,1.59975,1.59975,585700000.0
2007-10-16 18:21:00,1.59975,1.60005,1.59965,1.6,669100000.0
2007-10-16 18:22:00,1.59995,1.60015,1.59975,1.6,524299995.0
2007-10-16 18:23:00,1.6,1.60105,1.59985,1.60055,1124199982.0
2007-10-16 18:24:00,1.60055,1.60085,1.60005,1.60015,1250699988.0
2007-10-16 18:25:00,1.60015,1.60015,1.6,1.60015,595499997.0
2007-10-16 18:26:00,1.60025,1.6003,1.60015,1.60025,139700000.0
2007-10-16 18:27:00,1.60025,1.60025,1.6001,1.6002,198400000.0
2007-10-16 18:28:00,1.6002,1.60035,1.60015,1.60035,366700000.0
2007-10-16 18:29:00,1.60035,1.60055,1.60015,1.60035,739300000.0
2007-10-16 18:30:00,1.60035,1.60035,1.59975,1.59975,528000000.0
2007-10-16 18:31:00,1.59975,1.59975,1.59915,1.59975,841399997.0
2007-10-16 18:32:00,1.5997,1.59975,1.59925,1.59975,603699999.0
2007-10-16 18:33:00,1.59975,1.59985,1.59935,1.59935,85000000.0
2007-10-16 18:34:00,1.59945,1.59945,1.59895,1.5991,191199999.0
2007-10-16 18:35:00,1.5991,1.5991,1.59885,1.59885,102600000.0
2007-10-16 18:36:00,1.5988,1.5989,1.59845,1.59865,467000000.0
2007-10-16 18:37:00,1.59865,1.59875,1.59845,1.59845,170000000.0
2007-10-16 18:38:00,1.59845,1.59845,1.59775,1.59815,918799995.0
2007-10-16 18:39:00,1.59815,1.59845,1.59795,1.59825,460399999.0
2007-10-16 18:40:00,1.59825,1.59845,1.59795,1.59825,379599999.0
2007-10-16 18:41:00,1.59815,1.59835,1.59805,1.59805,337000000.0
2007-10-16 18:42:00,1.598,1.59815,1.59755,1.59765,241599999.0
2007-10-16 18:43:00,1.59765,1.59775,1.59755,1.59765,223299996.0
2007-10-16 18:44:00,1.59765,1.59775,1.59755,1.59765,239500002.0
2007-10-16 18:45:00,1.59765,1.59765,1.59745,1.59765,255300001.0
2007-10-16 18:46:00,1.59765,1.59765,1.59705,1.59705,366300000.0
2007-10-16 18:47:00,1.597,1.59765,1.597,1.59735,519999998.0
2007-10-16 18:48:00,1.59745,1.59785,1.59715,1.59735,241800000.0
2007-10-16 18:49:00,1.59735,1.59755,1.59705,1.59725,117100000.0
2007-10-16 18:50:00,1.59705,1.59735,1.59675,1.59715,200800000.0
2007-10-16 18:51:00,1.59715,1.59725,1.59605,1.59605,229900000.0
2007-10-16 18:52:00,1.59605,1.59635,1.5953,1.59565,632000003.0
2007-10-16 18:53:00,1.59565,1.59575,1.59525,1.59555,1070600003.0
2007-10-16 18:54:00,1.59555,1.59565,1.59495,1.59545,1064700001.0
2007-10-16 18:55:00,1.59545,1.59545,1.59495,1.59505,372100001.0
2007-10-16 18:56:00,1.59505,1.59535,1.59505,1.59535,789600012.0
2007-10-16 18:57:00,1.59525,1.59565,1.59525,1.59555,1017500001.0
2007-10-16 18:58:00,1.59565,1.59585,1.59535,1.59575,454800003.0
2007-10-16 18:59:00,1.59565,1.59685,1.59555,1.59605,817899999.0
2007-10-16 19:00:00,1.59585,1.59725,1.59585,1.59685,348900000.0
2007-10-16 19:01:00,1.59685,1.59755,1.59675,1.59715,671099999.0
2007-10-16 19:02:00,1.59715,1.59725,1.59705,1.59705,336600002.0
2007-10-16 19:03:00,1.59705,1.5977,1.59705,1.5976,250500000.0
2007-10-16 19:04:00,1.5976,1.59805,1.59755,1.5977,953900004.0
2007-10-16 19:05:00,1.5977,1.5979,1.59715,1.59755,902800002.0
2007-10-16 19:06:00,1.59755,1.5977,1.59735,1.59745,760000013.0
2007-10-16 19:07:00,1.59745,1.59745,1.59685,1.59685,433600000.0
2007-10-16 19:08:00,1.59695,1.59825,1.59695,1.59795,1085900002.0
2007-10-16 19:09:00,1.59795,1.5981,1.59765,1.59795,770300001.0
2007-10-16 19:10:00,1.59795,1.59805,1.5977,1.598,641000001.0
2007-10-16 19:11:00,1.598,1.598,1.59745,1.59765,942700001.0
2007-10-16 19:12:00,1.59765,1.59785,1.59755,1.59765,499600000.0
2007-10-16 19:13:00,1.59765,1.59835,1.5976,1.59775,876400002.0
2007-10-16 19:14:00,1.59795,1.59855,1.59775,1.5983,661800001.0
2007-10-16 19:15:00,1.5983,1.59875,1.59825,1.59845,592500000.0
2007-10-16 19:16:00,1.59845,1.59875,1.59825,1.59875,741119993.0
2007-10-16 19:17:00,1.59865,1.59885,1.59715,1.5975,951199999.0
2007-10-16 19:18:00,1.59755,1.59805,1.59755,1.5979,477600000.0
2007-10-16 19:19:00,1.5979,1.59825,1.5979,1.59805,636399997.0
2007-10-16 19:20:00,1.59805,1.59815,1.59795,1.59795,306400000.0
2007-10-16 19:21:00,1.59795,1.59825,1.59765,1.59825,652900000.0
2007-10-16 19:22:00,1.59825,1.59845,1.59795,1.59805,439200000.0
2007-10-16 19:23:00,1.59805,1.59805,1.59775,1.59795,676800007.0
2007-10-16 19:24:00,1.59795,1.59815,1.59765,1.59765,312299994.0
2007-10-16 19:25:00,1.59765,1.59765,1.59685,1.59705,676599999.0
2007-10-16 19:26:00,1.59705,1.59725,1.59695,1.59715,513600000.0
2007-10-16 19:27:00,1.5972,1.5972,1.59685,1.597,464000000.0
2007-10-16 19:28:00,1.597,1.5972,1.59695,1.59715,522100000.0
2007-10-16 19:29:00,1.59715,1.59725,1.59685,1.59705,687299998.0
2007-10-16 19:30:00,1.59705,1.59775,1.59705,1.5975,528700000.0
2007-10-16 19:31:00,1.5975,1.59765,1.59685,1.59715,614760000.0
2007-10-16 19:32:00,1.59735,1.5974,1.59725,1.59735,379599998.0
2007-10-16 19:33:00,1.59735,1.59745,1.59635,1.59675,877800001.0
2007-10-16 19:34:00,1.59685,1.59695,1.59655,1.59665,472200000.0
2007-10-16 19:35:00,1.59665,1.59715,1.59665,1.59715,384800000.0
2007-10-16 19:36:00,1.59715,1.59755,1.59665,1.59665,393599999.0
2007-10-16 19:37:00,1.59665,1.59675,1.59585,1.59615,445800002.0
2007-10-16 19:38:00,1.59615,1.59655,1.5959,1.59625,124600000.0
2007-10-16 19:39:00,1.59625,1.59685,1.59615,1.59625,290799998.0
2007-10-16 19:40:00,1.59645,1.59665,1.59625,1.59635,157800000.0
2007-10-16 19:41:00,1.59635,1.59645,1.5961,1.59635,73800000.0
2007-10-16 19:42:00,1.59655,1.59655,1.59645,1.59655,44800000.0
2007-10-16 19:43:00,1.59655,1.59655,1.59615,1.59635,114800000.0
2007-10-16 19:44:00,1.59635,1.59635,1.59615,1.59615,208800000.0
2007-10-16 19:45:00,1.59615,1.59635,1.59585,1.596,897100007.0
2007-10-16 19:46:00,1.59605,1.59635,1.59605,1.59635,478700000.0
2007-10-16 19:47:00,1.59635,1.59675,1.59635,1.59655,352400000.0
2007-10-16 19:48:00,1.59655,1.59665,1.59635,1.59645,138900000.0
2007-10-16 19:49:00,1.59635,1.59635,1.59615,1.59635,95899998.0
2007-10-16 19:50:00,1.59635,1.59645,1.59605,1.59605,435199996.0
2007-10-16 19:51:00,1.59615,1.59625,1.59605,1.59625,164000000.0
2007-10-16 19:52:00,1.59625,1.59665,1.59565,1.59595,319299999.0
2007-10-16 19:53:00,1.59595,1.5963,1.59575,1.59585,474899996.0
2007-10-16 19:54:00,1.59585,1.59615,1.59555,1.59585,431100000.0
2007-10-16 19:55:00,1.59575,1.59605,1.59575,1.59595,120800000.0
2007-10-16 19:56:00,1.59595,1.59605,1.59565,1.59575,378480000.0
2007-10-16 19:57:00,1.59575,1.59585,1.59545,1.59575,249900000.0
2007-10-16 19:58:00,1.59575,1.59605,1.59555,1.59575,204600000.0
2007-10-16 19:59:00,1.59575,1.59595,1.59495,1.59525,724200002.0
2007-10-16 20:00:00,1.59525,1.59575,1.59525,1.59575,771100003.0
2007-10-16 20:01:00,1.59575,1.59585,1.59565,1.59585,594200004.0
2007-10-16 20:02:00,1.5958,1.59595,1.59545,1.5957,1031200016.0
2007-10-16 20:03:00,1.59565,1.59615,1.5956,1.59595,1054099997.0
2007-10-16 20:04:00,1.59595,1.59605,1.59565,1.59575,226100000.0
2007-10-16 20:05:00,1.59575,1.59595,1.5957,1.59575,461900000.0
2007-10-16 20:06:00,1.59575,1.59595,1.59535,1.59555,797199999.0
2007-10-16 20:07:00,1.59545,1.59575,1.59545,1.59555,579900001.0
2007-10-16 20:08:00,1.59555,1.59675,1.59555,1.59625,499900000.0
2007-10-16 20:09:00,1.59625,1.59625,1.59615,1.59625,428800000.0
2007-10-16 20:10:00,1.59625,1.59635,1.59605,1.59615,432600000.0
2007-10-16 20:11:00,1.59615,1.59625,1.59575,1.59595,435400000.0
2007-10-16 20:12:00,1.59595,1.59595,1.59535,1.59535,514400000.0
2007-10-16 20:13:00,1.59535,1.59555,1.59495,1.59505,275400000.0
2007-10-16 20:14:00,1.59505,1.59515,1.59485,1.59505,518700000.0
2007-10-16 20:15:00,1.59495,1.59505,1.59455,1.5948,761999991.0
2007-10-16 20:16:00,1.5948,1.59495,1.5948,1.59485,542400000.0
2007-10-16 20:17:00,1.59485,1.59515,1.59475,1.59485,476800000.0
2007-10-16 20:18:00,1.59485,1.59495,1.59395,1.59415,562699999.0
2007-10-16 20:19:00,1.59415,1.59435,1.59385,1.59395,905000000.0
2007-10-16 20:20:00,1.59395,1.59435,1.59375,1.59395,850000000.0
2007-10-16 20:21:00,1.59395,1.59425,1.59395,1.59425,815500005.0
2007-10-16 20:22:00,1.59425,1.59435,1.59395,1.5941,712299997.0
2007-10-16 20:23:00,1.5941,1.59435,1.59405,1.59415,754499999.0
2007-10-16 20:24:00,1.59415,1.5948,1.59405,1.5947,624799999.0
2007-10-16 20:25:00,1.5947,1.5953,1.5947,1.5951,189700000.0
2007-10-16 20:26:00,1.5951,1.5951,1.59435,1.59495,733200000.0
2007-10-16 20:27:00,1.59495,1.59535,1.5948,1.59525,786000000.0
2007-10-16 20:28:00,1.59535,1.5957,1.59535,1.59555,76500000.0
2007-10-16 20:29:00,1.59555,1.5957,1.59535,1.5957,44000000.0
2007-10-16 20:30:00,1.5957,1.5963,1.5957,1.59615,119400000.0
2007-10-16 20:31:00,1.59605,1.59615,1.59565,1.59585,122600000.0
2007-10-16 20:32:00,1.59585,1.59675,1.59585,1.59665,311900000.0
2007-10-16 20:33:00,1.59665,1.59715,1.59635,1.59635,239500000.0
2007-10-16 20:34:00,1.59635,1.59655,1.5957,1.59635,1118899999.0
2007-10-16 20:35:00,1.59635,1.59675,1.59615,1.5965,956999999.0
2007-10-16 20:36:00,1.59645,1.59695,1.59645,1.59695,822300000.0
2007-10-16 20:37:00,1.59695,1.59705,1.59675,1.59675,189500000.0
2007-10-16 20:38:00,1.59685,1.59685,1.59655,1.59685,366500000.0
2007-10-16 20:39:00,1.59685,1.59715,1.59655,1.59655,658000003.0
2007-10-16 20:40:00,1.59655,1.59685,1.59645,1.5967,261100000.0
2007-10-16 20:41:00,1.5967,1.59775,1.5967,1.5976,915900000.0
2007-10-16 20:42:00,1.59765,1.59845,1.59745,1.59765,994900000.0
2007-10-16 20:43:00,1.59755,1.59795,1.59755,1.59765,395400000.0
2007-10-16 20:44:00,1.59765,1.59815,1.59755,1.59785,435200000.0
2007-10-16 20:45:00,1.59785,1.59785,1.59775,1.59775,522400000.0
2007-10-16 20:46:00,1.59775,1.59775,1.59755,1.59775,155200000.0
2007-10-16 20:47:00,1.59775,1.59775,1.59725,1.5976,385000000.0
2007-10-16 20:48:00,1.59765,1.59775,1.59725,1.59755,690280000.0
2007-10-16 20:49:00,1.59755,1.59805,1.59755,1.59805,420799999.0
2007-10-16 20:50:00,1.59795,1.59805,1.59765,1.59785,221300000.0
2007-10-16 20:51:00,1.59785,1.59785,1.59725,1.59725,414089998.0
2007-10-16 20:52:00,1.59725,1.59785,1.59725,1.59785,337500000.0
2007-10-16 20:53:00,1.59785,1.59825,1.59755,1.59825,452100000.0
2007-10-16 20:54:00,1.59825,1.59825,1.59795,1.59815,262600003.0
2007-10-16 20:55:00,1.59825,1.59845,1.59785,1.59835,668900006.0
2007-10-16 20:56:00,1.59825,1.59845,1.59785,1.59805,449800000.0
2007-10-16 20:57:00,1.59805,1.59845,1.59795,1.59845,328000000.0
2007-10-16 20:58:00,1.59845,1.59885,1.59845,1.59855,396800000.0
2007-10-16 20:59:00,1.59855,1.59865,1.59825,1.5985,264000000.0
2007-10-16 21:00:00,1.59855,1.59855,1.59725,1.59755,987499997.0
2007-10-16 21:01:00,1.59755,1.59755,1.59695,1.59695,1067599995.0
2007-10-16 21:02:00,1.59695,1.59725,1.59685,1.59725,561600000.0
2007-10-16 21:03:00,1.59725,1.59725,1.59685,1.59705,421000000.0
2007-10-16 21:04:00,1.59705,1.59765,1.59705,1.5976,359800000.0
2007-10-16 21:05:00,1.5976,1.5976,1.5975,1.5975,133600000.0
2007-10-16 21:06:00,1.59745,1.5982,1.59725,1.5982,945200003.0
2007-10-16 21:07:00,1.5982,1.59835,1.5981,1.59825,545700001.0
2007-10-16 21:08:00,1.59825,1.59875,1.59825,1.59845,522299997.0
2007-10-16 21:09:00,1.59835,1.59845,1.59815,1.5983,543499998.0
2007-10-16 21:10:00,1.5983,1.59855,1.59815,1.59855,294300003.0
2007-10-16 21:11:00,1.59855,1.59875,1.59825,1.5987,397700004.0
2007-10-16 21:12:00,1.5987,1.59905,1.59855,1.59895,478400000.0
2007-10-16 21:13:00,1.59895,1.5993,1.59865,1.59905,723799996.0
2007-10-16 21:14:00,1.599,1.5992,1.59855,1.59855,534400000.0
2007-10-16 21:15:00,1.59855,1.599,1.59845,1.59855,614699999.0
2007-10-16 21:16:00,1.59855,1.59875,1.5985,1.59875,410699998.0
2007-10-16 21:17:00,1.5987,1.5987,1.59855,1.59865,237600002.0
2007-10-16 21:18:00,1.5986,1.59885,1.5982,1.59855,421600000.0
2007-10-16 21:19:00,1.59855,1.59855,1.59825,1.59835,293899999.0
2007-10-16 21:20:00,1.59835,1.59865,1.59835,1.59855,283700000.0
2007-10-16 21:21:00,1.59855,1.59895,1.59855,1.59855,303300000.0
2007-10-16 21:22:00,1.59855,1.59855,1.59835,1.59845,208400000.0
2007-10-16 21:23:00,1.59845,1.59855,1.59835,1.59855,16800000.0
2007-10-16 21:24:00,1.59855,1.5987,1.59845,1.5987,32000000.0
2007-10-16 21:25:00,1.5987,1.5987,1.59855,1.59855,7600000.0
2007-10-16 21:26:00,1.5986,1.5986,1.59825,1.5984,243900000.0
2007-10-16 21:27:00,1.59825,1.59885,1.59825,1.5988,156699998.0
2007-10-16 21:28:00,1.5988,1.59905,1.5987,1.59895,72000000.0
2007-10-16 21:29:00,1.59895,1.5991,1.59855,1.59875,453400000.0
2007-10-16 21:30:00,1.59875,1.5997,1.59875,1.59955,192899999.0
2007-10-16 21:31:00,1.5996,1.5996,1.59925,1.59925,90100000.0
2007-10-16 21:32:00,1.59925,1.59955,1.59915,1.59955,37800000.0
2007-10-16 21:33:00,1.59955,1.59955,1.59875,1.59915,167200000.0
2007-10-16 21:34:00,1.59905,1.59905,1.59885,1.59885,429100000.0
2007-10-16 21:35:00,1.59895,1.59905,1.59885,1.59895,215800000.0
2007-10-16 21:36:00,1.59895,1.6003,1.59885,1.59985,273499998.0
2007-10-16 21:37:00,1.59985,1.6,1.59925,1.59945,246300000.0
2007-10-16 21:38:00,1.59945,1.59965,1.59875,1.59875,474000004.0
2007-10-16 21:39:00,1.59875,1.59885,1.59745,1.5985,945999996.0
2007-10-16 21:40:00,1.59855,1.59885,1.59855,1.5987,137300000.0
2007-10-16 21:41:00,1.5987,1.59885,1.59845,1.59855,378800000.0
2007-10-16 21:42:00,1.59855,1.59895,1.59845,1.59875,747999995.0
2007-10-16 21:43:00,1.59875,1.59875,1.59865,1.5987,259700000.0
2007-10-16 21:44:00,1.5987,1.59875,1.59845,1.59845,117200000.0
2007-10-16 21:45:00,1.59845,1.59845,1.59735,1.59775,430600002.0
2007-10-16 21:46:00,1.59775,1.59775,1.59725,1.5977,595400000.0
2007-10-16 21:47:00,1.5977,1.59785,1.5977,1.5978,184800000.0
2007-10-16 21:48:00,1.59785,1.59805,1.5977,1.59795,292200000.0
2007-10-16 21:49:00,1.59795,1.59815,1.59745,1.5978,791800006.0
2007-10-16 21:50:00,1.5978,1.5978,1.59755,1.59755,610500000.0
2007-10-16 21:51:00,1.59755,1.59785,1.59745,1.59745,601700000.0
2007-10-16 21:52:00,1.5975,1.59755,1.59735,1.59755,289000001.0
2007-10-16 21:53:00,1.59755,1.59765,1.59745,1.59745,422000000.0
2007-10-16 21:54:00,1.5975,1.5981,1.59745,1.59805,449900000.0
2007-10-16 21:55:00,1.59805,1.59815,1.5977,1.59785,219200000.0
2007-10-16 21:56:00,1.59785,1.59795,1.59765,1.59765,256500001.0
2007-10-16 21:57:00,1.59765,1.59785,1.59765,1.5977,216700000.0
2007-10-16 21:58:00,1.5977,1.59785,1.59765,1.59785,171800000.0
2007-10-16 21:59:00,1.59775,1.598,1.5977,1.5979,249600000.0
2007-10-16 22:00:00,1.598,1.598,1.5977,1.5979,273700000.0
2007-10-16 22:01:00,1.5979,1.5979,1.5975,1.5976,476799999.0
2007-10-16 22:02:00,1.5976,1.5977,1.59725,1.5973,357600000.0
2007-10-16 22:03:00,1.5973,1.5973,1.5972,1.5972,103300000.0
2007-10-16 22:04:00,1.5972,1.5974,1.5972,1.5973,223200000.0
2007-10-16 22:05:00,1.5973,1.5974,1.5973,1.5973,219200000.0
2007-10-16 22:06:00,1.5974,1.5981,1.5973,1.5981,228800000.0
2007-10-16 22:07:00,1.5981,1.5981,1.598,1.598,133500000.0
2007-10-16 22:08:00,1.598,1.5986,1.598,1.5984,283700000.0
2007-10-16 22:09:00,1.5984,1.5986,1.5983,1.5983,179700000.0
2007-10-16 22:10:00,1.5983,1.5986,1.5983,1.5986,158800000.0
2007-10-16 22:11:00,1.5986,1.5986,1.5985,1.5985,384000000.0
2007-10-16 22:12:00,1.5985,1.5992,1.5984,1.5991,465200000.0
2007-10-16 22:13:00,1.5991,1.5995,1.5991,1.5993,312800000.0
2007-10-16 22:14:00,1.5993,1.5993,1.59895,1.5992,97600000.0
2007-10-16 22:15:00,1.5992,1.5995,1.5992,1.5992,214000000.0
2007-10-16 22:16:00,1.5992,1.5992,1.5987,1.599,158800000.0
2007-10-16 22:17:00,1.599,1.5991,1.5986,1.5986,200000000.0
2007-10-16 22:18:00,1.5986,1.5988,1.5984,1.5987,303200000.0
2007-10-16 22:19:00,1.5987,1.5988,1.5986,1.5988,116000000.0
2007-10-16 22:20:00,1.5988,1.599,1.5987,1.5989,118400000.0
2007-10-16 22:21:00,1.5989,1.5992,1.5989,1.5991,208400000.0
2007-10-16 22:22:00,1.5989,1.5992,1.5988,1.5988,183300000.0
2007-10-16 22:23:00,1.5989,1.5992,1.5988,1.599,304900000.0
2007-10-16 22:24:00,1.599,1.5992,1.5988,1.5991,297099999.0
2007-10-16 22:25:00,1.599,1.5992,1.599,1.5991,98600000.0
2007-10-16 22:26:00,1.5991,1.5992,1.5989,1.5991,104000000.0
2007-10-16 22:27:00,1.5991,1.5993,1.5989,1.5992,191900000.0
2007-10-16 22:28:00,1.599,1.5993,1.599,1.5993,275800001.0
2007-10-16 22:29:00,1.5993,1.5994,1.5989,1.5989,178200000.0
2007-10-16 22:30:00,1.5989,1.599,1.5988,1.5988,96300000.0
2007-10-16 22:31:00,1.5987,1.5988,1.5986,1.5987,239600000.0
2007-10-16 22:32:00,1.5988,1.599,1.5988,1.599,93600000.0
2007-10-16 22:33:00,1.599,1.599,1.5975,1.5978,237300000.0
2007-10-16 22:34:00,1.5978,1.5984,1.5976,1.5981,410900000.0
2007-10-16 22:35:00,1.5981,1.5981,1.5978,1.5979,427400000.0
2007-10-16 22:36:00,1.5979,1.5985,1.5979,1.5985,185700000.0
2007-10-16 22:37:00,1.5985,1.5985,1.5978,1.598,248500000.0
2007-10-16 22:38:00,1.598,1.5982,1.598,1.598,218200000.0
2007-10-16 22:39:00,1.598,1.5981,1.5978,1.598,468700000.0
2007-10-16 22:40:00,1.598,1.5981,1.598,1.598,181600000.0
2007-10-16 22:41:00,1.598,1.5982,1.598,1.598,94400000.0
2007-10-16 22:42:00,1.598,1.5981,1.5978,1.598,340000000.0
2007-10-16 22:43:00,1.598,1.5981,1.598,1.598,137600000.0
2007-10-16 22:44:00,1.598,1.5981,1.5977,1.5977,104000000.0
2007-10-16 22:45:00,1.5978,1.598,1.5974,1.5975,121900000.0
2007-10-16 22:46:00,1.5975,1.5977,1.5974,1.5976,110700000.0
2007-10-16 22:47:00,1.5976,1.5976,1.59695,1.597,169500000.0
2007-10-16 22:48:00,1.5969,1.5969,1.5961,1.5964,269800000.0
2007-10-16 22:49:00,1.5964,1.5964,1.5957,1.5962,239200000.0
2007-10-16 22:50:00,1.5962,1.5962,1.5956,1.5957,169600000.0
2007-10-16 22:51:00,1.5957,1.5957,1.5953,1.5954,189700000.0
2007-10-16 22:52:00,1.5952,1.5955,1.5952,1.5953,129599998.0
2007-10-16 22:53:00,1.5953,1.5959,1.5953,1.5957,140000000.0
2007-10-16 22:54:00,1.5956,1.596,1.5956,1.5958,185900000.0
2007-10-16 22:55:00,1.5958,1.5958,1.5956,1.5957,271600000.0
2007-10-16 22:56:00,1.5958,1.5958,1.5954,1.5956,241200000.0
2007-10-16 22:57:00,1.5956,1.5967,1.5955,1.5957,353200000.0
2007-10-16 22:58:00,1.5957,1.5958,1.595,1.5951,89600000.0
2007-10-16 22:59:00,1.5951,1.5953,1.595,1.5951,86400000.0
2007-10-16 23:00:00,1.5951,1.5952,1.595,1.595,264600000.0
2007-10-16 23:01:00,1.5951,1.5952,1.5948,1.5948,366900000.0
2007-10-16 23:02:00,1.5948,1.5949,1.5943,1.5945,340600000.0
2007-10-16 23:03:00,1.5945,1.5948,1.5945,1.5948,473600000.0
2007-10-16 23:04:00,1.5948,1.5948,1.5944,1.5945,483600000.0
2007-10-16 23:05:00,1.5945,1.5946,1.5941,1.5943,392900000.0
2007-10-16 23:06:00,1.5943,1.5947,1.5941,1.5946,393800000.0
2007-10-16 23:07:00,1.5946,1.5946,1.5943,1.5945,106000000.0
2007-10-16 23:08:00,1.5945,1.5948,1.5945,1.5947,127600000.0
2007-10-16 23:09:00,1.5947,1.5948,1.594,1.5942,165400000.0
2007-10-16 23:10:00,1.5942,1.5944,1.5938,1.5941,179300000.0
2007-10-16 23:11:00,1.594,1.5948,1.594,1.5947,160100000.0
2007-10-16 23:12:00,1.5947,1.5947,1.594,1.5942,84400000.0
2007-10-16 23:13:00,1.5941,1.5943,1.5938,1.5938,87600000.0
2007-10-16 23:14:00,1.5937,1.5941,1.5935,1.5937,271400000.0
2007-10-16 23:15:00,1.5936,1.5941,1.5936,1.594,360900000.0
2007-10-16 23:16:00,1.594,1.5942,1.5938,1.5942,165700000.0
2007-10-16 23:17:00,1.5942,1.5943,1.594,1.594,41600000.0
2007-10-16 23:18:00,1.594,1.594,1.5934,1.5939,317300000.0
2007-10-16 23:19:00,1.5939,1.594,1.5937,1.5938,186000000.0
2007-10-16 23:20:00,1.5938,1.59445,1.5938,1.59435,350800000.0
2007-10-16 23:21:00,1.59435,1.59455,1.59425,1.59445,232500000.0
2007-10-16 23:22:00,1.59445,1.59535,1.59445,1.59525,298800000.0
2007-10-16 23:23:00,1.59525,1.59525,1.59435,1.59495,460300000.0
2007-10-16 23:24:00,1.59495,1.59495,1.59445,1.59475,335800000.0
2007-10-16 23:25:00,1.59475,1.59495,1.59475,1.5948,277400000.0
2007-10-16 23:26:00,1.59485,1.59535,1.59485,1.59525,163000000.0
2007-10-16 23:27:00,1.59515,1.59545,1.595,1.595,302800000.0
2007-10-16 23:28:00,1.595,1.59515,1.59495,1.59515,232000000.0
2007-10-16 23:29:00,1.59515,1.59565,1.59495,1.59515,473199999.0
2007-10-16 23:30:00,1.59515,1.59575,1.59515,1.59565,121600000.0
2007-10-16 23:31:00,1.59565,1.59595,1.59525,1.59565,163600000.0
2007-10-16 23:32:00,1.59565,1.59575,1.59535,1.59535,68200000.0
2007-10-16 23:33:00,1.59535,1.59615,1.59535,1.59575,158500000.0
2007-10-16 23:34:00,1.59575,1.59595,1.59555,1.59585,85100000.0
2007-10-16 23:35:00,1.59585,1.59615,1.59555,1.59575,143800000.0
2007-10-16 23:36:00,1.59575,1.59625,1.59565,1.59625,224800000.0
2007-10-16 23:37:00,1.59625,1.59635,1.59605,1.59625,104700000.0
2007-10-16 23:38:00,1.5963,1.5963,1.59595,1.59605,117700000.0
2007-10-16 23:39:00,1.59605,1.59625,1.59575,1.59575,96000000.0
2007-10-16 23:40:00,1.59575,1.596,1.59565,1.596,55300000.0
2007-10-16 23:41:00,1.596,1.59605,1.59465,1.59505,231200000.0
2007-10-16 23:42:00,1.59505,1.59545,1.59475,1.59505,257700000.0
2007-10-16 23:43:00,1.59515,1.59555,1.59505,1.59525,121900000.0
2007-10-16 23:44:00,1.59515,1.59535,1.59485,1.59495,240000001.0
2007-10-16 23:45:00,1.59495,1.59525,1.59415,1.59515,207100000.0
2007-10-16 23:46:00,1.59515,1.59515,1.59465,1.59465,151100000.0
2007-10-16 23:47:00,1.59465,1.59495,1.59465,1.59485,106900000.0
2007-10-16 23:48:00,1.59485,1.59485,1.59385,1.59385,197600000.0
2007-10-16 23:49:00,1.59385,1.59475,1.59385,1.59425,261200000.0
2007-10-16 23:50:00,1.59425,1.59435,1.59375,1.59395,238200000.0
2007-10-16 23:51:00,1.59395,1.59405,1.59345,1.59365,293600000.0
2007-10-16 23:52:00,1.59365,1.59375,1.59345,1.59375,206200000.0
2007-10-16 23:53:00,1.59375,1.59375,1.59345,1.59355,142800000.0
2007-10-16 23:54:00,1.59355,1.59355,1.5934,1.59345,84500000.0
2007-10-16 23:55:00,1.59345,1.59355,1.59325,1.59335,113100000.0
2007-10-16 23:56:00,1.59335,1.59375,1.59335,1.59355,181600000.0
2007-10-16 23:57:00,1.59335,1.59355,1.59315,1.59335,72200000.0
2007-10-16 23:58:00,1.59335,1.59345,1.59315,1.59335,191600000.0
2007-10-16 23:59:00,1.59325,1.59325,1.59245,1.59265,163600000.0
2007-10-17 00:00:00,1.59265,1.59315,1.59255,1.59295,240000000.0
2007-10-17 00:01:00,1.59295,1.59315,1.59285,1.59305,152300000.0
2007-10-17 00:02:00,1.59305,1.59315,1.59265,1.5931,283100000.0
2007-10-17 00:03:00,1.5931,1.5931,1.59255,1.59285,304400000.0
2007-10-17 00:04:00,1.5928,1.59315,1.59265,1.59315,106500000.0
2007-10-17 00:05:00,1.59305,1.59355,1.59295,1.59335,193600000.0
2007-10-17 00:06:00,1.59335,1.59335,1.59295,1.59305,246900000.0
2007-10-17 00:07:00,1.59305,1.59315,1.59305,1.59315,251900000.0
2007-10-17 00:08:00,1.59315,1.59335,1.59305,1.59335,334199991.0
2007-10-17 00:09:00,1.59335,1.59365,1.59325,1.59365,145200000.0
2007-10-17 00:10:00,1.59355,1.59355,1.59325,1.59335,58800000.0
2007-10-17 00:11:00,1.59335,1.59345,1.5932,1.5932,60400000.0
2007-10-17 00:12:00,1.5932,1.59335,1.5932,1.59335,30400000.0
2007-10-17 00:13:00,1.59335,1.59345,1.5932,1.59345,135600000.0
2007-10-17 00:14:00,1.59345,1.59385,1.59335,1.59385,215300000.0
2007-10-17 00:15:00,1.59385,1.59395,1.59375,1.59375,79900000.0
2007-10-17 00:16:00,1.59375,1.59425,1.59365,1.59385,261300000.0
2007-10-17 00:17:00,1.59385,1.59485,1.59365,1.59405,334000000.0
2007-10-17 00:18:00,1.59405,1.59415,1.59355,1.5937,448499998.0
2007-10-17 00:19:00,1.59375,1.59395,1.5937,1.59395,195399997.0
2007-10-17 00:20:00,1.59395,1.59395,1.59385,1.59395,74300000.0
2007-10-17 00:21:00,1.59395,1.59405,1.59385,1.59395,91800000.0
2007-10-17 00:22:00,1.59385,1.59405,1.59375,1.59395,190099999.0
2007-10-17 00:23:00,1.59395,1.59405,1.59395,1.59395,125200000.0
2007-10-17 00:24:00,1.59395,1.59415,1.59355,1.59365,116800000.0
2007-10-17 00:25:00,1.59365,1.59365,1.59335,1.59345,101600000.0
2007-10-17 00:26:00,1.59335,1.59355,1.59305,1.59315,430200000.0
2007-10-17 00:27:00,1.59315,1.59315,1.59275,1.59285,193200000.0
2007-10-17 00:28:00,1.59255,1.59275,1.59225,1.59265,362700000.0
2007-10-17 00:29:00,1.59265,1.59295,1.59255,1.59275,104700000.0
2007-10-17 00:30:00,1.59275,1.59285,1.59235,1.59235,247500000.0
2007-10-17 00:31:00,1.59235,1.5926,1.59195,1.59205,387400000.0
2007-10-17 00:32:00,1.59205,1.59225,1.59155,1.59195,514899999.0
2007-10-17 00:33:00,1.59165,1.59175,1.59135,1.59135,118500000.0
2007-10-17 00:34:00,1.59135,1.59195,1.59135,1.59165,351200000.0
2007-10-17 00:35:00,1.59145,1.59195,1.59145,1.59195,587300000.0
2007-10-17 00:36:00,1.59195,1.59235,1.59185,1.59195,250200000.0
2007-10-17 00:37:00,1.59195,1.59255,1.59195,1.59235,484700000.0
2007-10-17 00:38:00,1.59245,1.59245,1.59215,1.59225,257300000.0
2007-10-17 00:39:00,1.59215,1.59285,1.59215,1.59285,306800000.0
2007-10-17 00:40:00,1.59285,1.59305,1.59265,1.59275,138500000.0
2007-10-17 00:41:00,1.59275,1.59285,1.59255,1.59255,96400000.0
2007-10-17 00:42:00,1.59275,1.59275,1.59225,1.59255,153100000.0
2007-10-17 00:43:00,1.59255,1.59275,1.59245,1.59275,166900000.0
2007-10-17 00:44:00,1.59275,1.59325,1.59275,1.59325,145900000.0
2007-10-17 00:45:00,1.59315,1.59355,1.59315,1.59325,229800000.0
2007-10-17 00:46:00,1.593,1.59335,1.593,1.59325,238700000.0
2007-10-17 00:47:00,1.59325,1.59345,1.59285,1.59285,108000000.0
2007-10-17 00:48:00,1.59285,1.59285,1.59245,1.59265,339200001.0
2007-10-17 00:49:00,1.59265,1.59275,1.59245,1.59245,76200000.0
2007-10-17 00:50:00,1.59255,1.59255,1.59245,1.59245,353600000.0
2007-10-17 00:51:00,1.59245,1.59255,1.59235,1.59255,156100000.0
2007-10-17 00:52:00,1.59255,1.59275,1.59245,1.59265,84700000.0
2007-10-17 00:53:00,1.59265,1.59275,1.59245,1.59245,98000000.0
2007-10-17 00:54:00,1.59255,1.59275,1.59215,1.59245,386500000.0
2007-10-17 00:55:00,1.59245,1.59255,1.59245,1.59255,34000000.0
2007-10-17 00:56:00,1.59245,1.59255,1.59245,1.59255,28000000.0
2007-10-17 00:57:00,1.59255,1.59255,1.59245,1.59255,42000000.0
2007-10-17 00:58:00,1.59255,1.59275,1.59215,1.59225,155500000.0
2007-10-17 00:59:00,1.59225,1.59285,1.59225,1.59285,206900000.0
2007-10-17 01:00:00,1.59275,1.593,1.59265,1.5929,463700000.0
2007-10-17 01:01:00,1.5929,1.59345,1.59265,1.59335,522300000.0
2007-10-17 01:02:00,1.59335,1.59365,1.59305,1.5934,329600000.0
2007-10-17 01:03:00,1.5934,1.5935,1.5932,1.59335,269900000.0
2007-10-17 01:04:00,1.59335,1.59335,1.59325,1.59335,312800000.0
2007-10-17 01:05:00,1.59345,1.59345,1.59315,1.59315,301600000.0
2007-10-17 01:06:00,1.59315,1.5933,1.59295,1.59325,336800000.0
2007-10-17 01:07:00,1.59325,1.59325,1.59265,1.5927,205800000.0
2007-10-17 01:08:00,1.5927,1.5927,1.59205,1.5923,425800000.0
2007-10-17 01:09:00,1.59225,1.59265,1.59195,1.59245,418400000.0
2007-10-17 01:10:00,1.59245,1.59265,1.59235,1.5925,253900000.0
2007-10-17 01:11:00,1.5925,1.59265,1.59235,1.59265,278500000.0
2007-10-17 01:12:00,1.5927,1.59275,1.59225,1.59265,568200000.0
2007-10-17 01:13:00,1.59275,1.5929,1.59255,1.59275,373800000.0
2007-10-17 01:14:00,1.59275,1.59275,1.59255,1.59265,96000000.0
2007-10-17 01:15:00,1.59255,1.5927,1.59255,1.59265,136800000.0
2007-10-17 01:16:00,1.59265,1.59285,1.59235,1.59255,396000000.0
2007-10-17 01:17:00,1.59275,1.59295,1.59255,1.5926,439900000.0
2007-10-17 01:18:00,1.59265,1.59285,1.59265,1.59285,172800000.0
2007-10-17 01:19:00,1.59285,1.5929,1.59255,1.59255,121600000.0
2007-10-17 01:20:00,1.59265,1.59325,1.59255,1.5931,526000002.0
2007-10-17 01:21:00,1.5931,1.59315,1.59285,1.59285,93200000.0
2007-10-17 01:22:00,1.59275,1.59315,1.59275,1.59305,256900000.0
2007-10-17 01:23:00,1.59305,1.59325,1.593,1.593,160000000.0
2007-10-17 01:24:00,1.593,1.593,1.59285,1.59285,72800000.0
2007-10-17 01:25:00,1.59285,1.59285,1.59265,1.59265,117600000.0
2007-10-17 01:26:00,1.59265,1.5929,1.59255,1.59255,302900000.0
2007-10-17 01:27:00,1.59255,1.59255,1.59215,1.59225,385100000.0
2007-10-17 01:28:00,1.59225,1.59225,1.59215,1.59225,249600000.0
2007-10-17 01:29:00,1.59225,1.59225,1.59205,1.59215,422100000.0
2007-10-17 01:30:00,1.59215,1.59235,1.59215,1.5922,276800000.0
2007-10-17 01:31:00,1.5922,1.59285,1.59195,1.59275,633500001.0
2007-10-17 01:32:00,1.59285,1.59315,1.59235,1.59295,642600001.0
2007-10-17 01:33:00,1.59295,1.59315,1.5929,1.59295,345700000.0
2007-10-17 01:34:00,1.59305,1.5931,1.59285,1.59305,215100000.0
2007-10-17 01:35:00,1.59305,1.5931,1.59265,1.59275,486200001.0
2007-10-17 01:36:00,1.59275,1.5929,1.59255,1.5928,306400000.0
2007-10-17 01:37:00,1.59265,1.593,1.59265,1.59265,314800000.0
2007-10-17 01:38:00,1.59275,1.59285,1.59265,1.59265,221000000.0
2007-10-17 01:39:00,1.59275,1.59275,1.5922,1.59245,403200000.0
2007-10-17 01:40:00,1.59245,1.59245,1.59225,1.5923,213200000.0
2007-10-17 01:41:00,1.5923,1.5924,1.59225,1.5924,116800000.0
2007-10-17 01:42:00,1.5924,1.5926,1.59235,1.5925,287200000.0
2007-10-17 01:43:00,1.5925,1.5925,1.59225,1.59225,191200000.0
2007-10-17 01:44:00,1.59225,1.59235,1.59205,1.59225,533400000.0
2007-10-17 01:45:00,1.59225,1.59235,1.59175,1.59185,520499998.0
2007-10-17 01:46:00,1.59205,1.59245,1.59205,1.59225,365200000.0
2007-10-17 01:47:00,1.59235,1.59265,1.59225,1.59255,307200000.0
2007-10-17 01:48:00,1.59255,1.59255,1.59215,1.59235,566600001.0
2007-10-17 01:49:00,1.59235,1.59235,1.59185,1.5919,439200000.0
2007-10-17 01:50:00,1.5919,1.59205,1.5914,1.5915,529000000.0
2007-10-17 01:51:00,1.5915,1.5918,1.59145,1.59175,399600000.0
2007-10-17 01:52:00,1.59175,1.59185,1.59155,1.59165,331299999.0
2007-10-17 01:53:00,1.59165,1.59205,1.59145,1.59155,465400000.0
2007-10-17 01:54:00,1.59155,1.59175,1.59115,1.5916,490700000.0
2007-10-17 01:55:00,1.5916,1.59175,1.5915,1.5917,621600000.0
2007-10-17 01:56:00,1.59175,1.5918,1.59165,1.5917,293700000.0
2007-10-17 01:57:00,1.5917,1.59185,1.59145,1.59155,427600000.0
2007-10-17 01:58:00,1.59155,1.59185,1.59155,1.59185,401600000.0
2007-10-17 01:59:00,1.59185,1.59185,1.5915,1.5915,212800000.0
2007-10-17 02:00:00,1.59155,1.59155,1.59095,1.5913,324200000.0
2007-10-17 02:01:00,1.5913,1.59195,1.5912,1.5918,570200000.0
2007-10-17 02:02:00,1.5918,1.5918,1.5914,1.59145,303900000.0
2007-10-17 02:03:00,1.59145,1.59145,1.59085,1.5909,442400002.0
2007-10-17 02:04:00,1.59085,1.59165,1.59045,1.5916,490300000.0
2007-10-17 02:05:00,1.5916,1.59205,1.59155,1.59195,627700003.0
2007-10-17 02:06:00,1.59195,1.59225,1.59175,1.5921,533900000.0
2007-10-17 02:07:00,1.5921,1.59215,1.5917,1.59175,296800000.0
2007-10-17 02:08:00,1.59175,1.59255,1.5917,1.59235,167600000.0
2007-10-17 02:09:00,1.59235,1.5942,1.59235,1.5942,666499999.0
2007-10-17 02:10:00,1.5942,1.5952,1.59375,1.59505,707500001.0
2007-10-17 02:11:00,1.59505,1.59505,1.59365,1.59365,566000000.0
2007-10-17 02:12:00,1.59365,1.59405,1.59335,1.59405,610800000.0
2007-10-17 02:13:00,1.59405,1.5949,1.59385,1.59455,496900000.0
2007-10-17 02:14:00,1.59455,1.5964,1.59455,1.59575,723200000.0
2007-10-17 02:15:00,1.59575,1.59575,1.59485,1.59535,499200000.0
2007-10-17 02:16:00,1.59545,1.59555,1.5947,1.5947,297600000.0
2007-10-17 02:17:00,1.5947,1.59495,1.5946,1.59495,354900000.0
2007-10-17 02:18:00,1.59485,1.59485,1.59445,1.59475,342700000.0
2007-10-17 02:19:00,1.5948,1.5965,1.5948,1.59625,912400000.0
2007-10-17 02:20:00,1.59625,1.5966,1.5953,1.5953,738000000.0
2007-10-17 02:21:00,1.5953,1.59595,1.5953,1.59545,596600000.0
2007-10-17 02:22:00,1.59545,1.59585,1.59535,1.59575,411300000.0
2007-10-17 02:23:00,1.59585,1.59655,1.59575,1.59615,439800000.0
2007-10-17 02:24:00,1.59605,1.59735,1.59605,1.59735,530100000.0
2007-10-17 02:25:00,1.59735,1.59745,1.59675,1.59685,651900000.0
2007-10-17 02:26:00,1.59695,1.59695,1.59615,1.59625,377100000.0
2007-10-17 02:27:00,1.59625,1.59625,1.59545,1.59545,433000000.0
2007-10-17 02:28:00,1.59545,1.59555,1.59485,1.59555,692800000.0
2007-10-17 02:29:00,1.5954,1.59595,1.59525,1.59595,597400000.0
2007-10-17 02:30:00,1.59595,1.59615,1.59575,1.59595,443999999.0
2007-10-17 02:31:00,1.596,1.59605,1.59575,1.596,303500000.0
2007-10-17 02:32:00,1.596,1.597,1.59585,1.597,414800000.0
2007-10-17 02:33:00,1.59705,1.59705,1.59625,1.59645,524700000.0
2007-10-17 02:34:00,1.59645,1.59655,1.59595,1.5962,842200000.0
2007-10-17 02:35:00,1.5962,1.5963,1.59585,1.59615,420400000.0
2007-10-17 02:36:00,1.59615,1.5973,1.59605,1.5964,664400000.0
2007-10-17 02:37:00,1.59645,1.5968,1.59635,1.59645,659700001.0
2007-10-17 02:38:00,1.59645,1.59685,1.59635,1.5968,675500000.0
2007-10-17 02:39:00,1.5968,1.59835,1.5968,1.59825,652100001.0
2007-10-17 02:40:00,1.59855,1.5989,1.59785,1.59815,859999999.0
2007-10-17 02:41:00,1.59815,1.59925,1.59795,1.59875,627700000.0
2007-10-17 02:42:00,1.59875,1.59905,1.59835,1.5985,433200000.0
2007-10-17 02:43:00,1.59845,1.59855,1.59775,1.59805,869800000.0
2007-10-17 02:44:00,1.59775,1.59815,1.5976,1.59765,749900000.0
2007-10-17 02:45:00,1.59765,1.59825,1.59745,1.5982,649900000.0
2007-10-17 02:46:00,1.59815,1.5983,1.59815,1.5982,225000000.0
2007-10-17 02:47:00,1.5982,1.59825,1.59765,1.5978,597300000.0
2007-10-17 02:48:00,1.59785,1.59805,1.59775,1.59805,735200000.0
2007-10-17 02:49:00,1.59795,1.5981,1.59745,1.5975,518400000.0
2007-10-17 02:50:00,1.59755,1.59815,1.59735,1.59745,718700000.0
2007-10-17 02:51:00,1.59745,1.59755,1.59685,1.59715,658000000.0
2007-10-17 02:52:00,1.59715,1.59745,1.59685,1.59725,676800001.0
2007-10-17 02:53:00,1.59725,1.59735,1.59695,1.59735,437700000.0
2007-10-17 02:54:00,1.59735,1.5995,1.59735,1.59865,1216100000.0
2007-10-17 02:55:00,1.59865,1.599,1.5976,1.59825,972900000.0
2007-10-17 02:56:00,1.59825,1.59825,1.59745,1.59755,690900000.0
2007-10-17 02:57:00,1.59755,1.5976,1.5962,1.59625,662900000.0
2007-10-17 02:58:00,1.59625,1.59625,1.59565,1.596,680700000.0
2007-10-17 02:59:00,1.596,1.59675,1.596,1.59675,373200000.0
2007-10-17 03:00:00,1.59695,1.5971,1.59655,1.59655,396800000.0
2007-10-17 03:01:00,1.59655,1.5966,1.59595,1.59625,332000000.0
2007-10-17 03:02:00,1.59645,1.59645,1.5962,1.5963,267600000.0
2007-10-17 03:03:00,1.5963,1.5963,1.59555,1.59555,285200000.0
2007-10-17 03:04:00,1.59555,1.59585,1.59515,1.59535,493200000.0
2007-10-17 03:05:00,1.59545,1.5956,1.59515,1.59535,181600000.0
2007-10-17 03:06:00,1.59535,1.59605,1.5952,1.59585,669000000.0
2007-10-17 03:07:00,1.59585,1.59595,1.59565,1.59585,359200000.0
2007-10-17 03:08:00,1.59585,1.5961,1.59575,1.5961,420400000.0
2007-10-17 03:09:00,1.5961,1.59645,1.5961,1.59645,359500000.0
2007-10-17 03:10:00,1.5966,1.59725,1.5966,1.59725,549600000.0
2007-10-17 03:11:00,1.5972,1.59745,1.59695,1.59695,592100000.0
2007-10-17 03:12:00,1.59695,1.5984,1.59695,1.59835,406400000.0
2007-10-17 03:13:00,1.59835,1.59835,1.59775,1.59775,375000000.0
2007-10-17 03:14:00,1.59775,1.598,1.59765,1.59795,479900000.0
2007-10-17 03:15:00,1.59795,1.59825,1.59765,1.59765,239900000.0
2007-10-17 03:16:00,1.5976,1.59775,1.59735,1.59745,281300000.0
2007-10-17 03:17:00,1.59745,1.5981,1.59745,1.59785,190800000.0
2007-10-17 03:18:00,1.5978,1.59785,1.59715,1.59745,484600000.0
2007-10-17 03:19:00,1.5974,1.59745,1.59685,1.59685,498000000.0
2007-10-17 03:20:00,1.59685,1.59695,1.5963,1.59655,317000000.0
2007-10-17 03:21:00,1.59655,1.5967,1.59635,1.59645,190800000.0
2007-10-17 03:22:00,1.5964,1.59645,1.5964,1.59645,144800000.0
2007-10-17 03:23:00,1.59645,1.5965,1.59625,1.59625,272300000.0
2007-10-17 03:24:00,1.59625,1.59655,1.5957,1.5957,508400000.0
2007-10-17 03:25:00,1.5957,1.59595,1.59555,1.59595,401200000.0
2007-10-17 03:26:00,1.59595,1.59685,1.59595,1.59685,295200000.0
2007-10-17 03:27:00,1.59685,1.59705,1.59645,1.59655,402000000.0
2007-10-17 03:28:00,1.59655,1.59675,1.59655,1.59675,383200000.0
2007-10-17 03:29:00,1.59675,1.59715,1.59675,1.59715,412800000.0
2007-10-17 03:30:00,1.59715,1.59735,1.59675,1.59725,434900000.0
2007-10-17 03:31:00,1.5973,1.5973,1.59675,1.59705,413500000.0
2007-10-17 03:32:00,1.59705,1.59705,1.59665,1.59665,246400000.0
2007-10-17 03:33:00,1.59665,1.59715,1.59665,1.59695,389900000.0
2007-10-17 03:34:00,1.59695,1.5971,1.59675,1.5971,154000000.0
2007-10-17 03:35:00,1.5971,1.5972,1.59695,1.59695,110300000.0
2007-10-17 03:36:00,1.59695,1.5971,1.59685,1.59685,170000000.0
2007-10-17 03:37:00,1.59685,1.59705,1.59685,1.59685,262800000.0
2007-10-17 03:38:00,1.59685,1.59695,1.59605,1.59615,403500000.0
2007-10-17 03:39:00,1.59615,1.5964,1.59605,1.59635,345700000.0
2007-10-17 03:40:00,1.59635,1.59715,1.59635,1.59705,438800000.0
2007-10-17 03:41:00,1.597,1.59785,1.59685,1.59755,1063600000.0
2007-10-17 03:42:00,1.5975,1.5979,1.59745,1.59785,482800000.0
2007-10-17 03:43:00,1.59785,1.5979,1.59755,1.5976,659200000.0
2007-10-17 03:44:00,1.5976,1.59825,1.59715,1.59765,771700000.0
2007-10-17 03:45:00,1.59765,1.59775,1.59705,1.59745,749200000.0
2007-10-17 03:46:00,1.59735,1.59735,1.59635,1.59675,851100000.0
2007-10-17 03:47:00,1.59675,1.59745,1.59665,1.59715,548700000.0
2007-10-17 03:48:00,1.59715,1.59765,1.59715,1.59735,765200000.0
2007-10-17 03:49:00,1.59735,1.59775,1.59705,1.59765,424900000.0
2007-10-17 03:50:00,1.59765,1.59765,1.59695,1.5972,704300000.0
2007-10-17 03:51:00,1.5972,1.5974,1.59705,1.59725,510000000.0
2007-10-17 03:52:00,1.59735,1.59735,1.59685,1.5971,444500000.0
2007-10-17 03:53:00,1.5971,1.5971,1.59655,1.59705,411400000.0
2007-10-17 03:54:00,1.59705,1.59705,1.5967,1.5967,462000000.0
2007-10-17 03:55:00,1.5967,1.59735,1.5966,1.59695,458900000.0
2007-10-17 03:56:00,1.59705,1.59735,1.59685,1.59725,592100000.0
2007-10-17 03:57:00,1.59725,1.59725,1.5968,1.59685,294800000.0
2007-10-17 03:58:00,1.5968,1.59705,1.59665,1.5969,330800000.0
2007-10-17 03:59:00,1.5969,1.5982,1.5969,1.5982,483200000.0
2007-10-17 04:00:00,1.59825,1.59825,1.59755,1.59795,263200000.0
2007-10-17 04:01:00,1.59795,1.598,1.59745,1.59755,458900000.0
2007-10-17 04:02:00,1.59755,1.59785,1.59735,1.5977,508500000.0
2007-10-17 04:03:00,1.5977,1.59805,1.59745,1.59805,579900000.0
2007-10-17 04:04:00,1.59805,1.59815,1.59775,1.59775,397200000.0
2007-10-17 04:05:00,1.59775,1.59795,1.59725,1.59725,366000000.0
2007-10-17 04:06:00,1.5973,1.59745,1.59725,1.59725,310100000.0
2007-10-17 04:07:00,1.59725,1.59725,1.59695,1.59695,340600000.0
2007-10-17 04:08:00,1.59695,1.59715,1.59665,1.59675,406400000.0
2007-10-17 04:09:00,1.5967,1.59675,1.59665,1.59665,201200000.0
2007-10-17 04:10:00,1.59675,1.59685,1.59615,1.5962,473300000.0
2007-10-17 04:11:00,1.59625,1.59695,1.5962,1.59695,307700000.0
2007-10-17 04:12:00,1.597,1.59705,1.59685,1.597,84400000.0
2007-10-17 04:13:00,1.597,1.5971,1.59665,1.59685,269400000.0
2007-10-17 04:14:00,1.59685,1.5969,1.59685,1.5969,146800000.0
2007-10-17 04:15:00,1.5969,1.5969,1.59635,1.59635,139200000.0
2007-10-17 04:16:00,1.59635,1.59645,1.59595,1.596,438400000.0
2007-10-17 04:17:00,1.596,1.5964,1.59595,1.5963,279500000.0
2007-10-17 04:18:00,1.59635,1.59635,1.5961,1.5961,79200000.0
2007-10-17 04:19:00,1.59615,1.59625,1.596,1.59605,56600000.0
2007-10-17 04:20:00,1.59605,1.5962,1.59585,1.596,249800000.0
2007-10-17 04:21:00,1.596,1.596,1.59585,1.5959,76000000.0
2007-10-17 04:22:00,1.5959,1.596,1.5957,1.59595,168900000.0
2007-10-17 04:23:00,1.59605,1.59605,1.59555,1.59565,194400000.0
2007-10-17 04:24:00,1.59565,1.596,1.59565,1.5958,255100000.0
2007-10-17 04:25:00,1.59575,1.59575,1.5955,1.5955,122800000.0
2007-10-17 04:26:00,1.5955,1.5955,1.5953,1.5955,229400000.0
2007-10-17 04:27:00,1.5955,1.59565,1.5954,1.59545,148900000.0
2007-10-17 04:28:00,1.59545,1.59585,1.59545,1.5957,231200000.0
2007-10-17 04:29:00,1.5957,1.59605,1.5957,1.596,300900000.0
2007-10-17 04:30:00,1.596,1.596,1.5959,1.596,128000000.0
2007-10-17 04:31:00,1.59605,1.5961,1.596,1.5961,136800000.0
2007-10-17 04:32:00,1.5961,1.59615,1.59575,1.59575,140300000.0
2007-10-17 04:33:00,1.59575,1.5959,1.59575,1.5959,112800000.0
2007-10-17 04:34:00,1.5959,1.59615,1.59585,1.596,113400000.0
2007-10-17 04:35:00,1.596,1.5961,1.5959,1.5961,245400000.0
2007-10-17 04:36:00,1.5961,1.5962,1.596,1.5962,225400000.0
2007-10-17 04:37:00,1.5962,1.5963,1.5962,1.5962,85600000.0
2007-10-17 04:38:00,1.5962,1.5962,1.59585,1.5962,278600000.0
2007-10-17 04:39:00,1.5962,1.59655,1.5961,1.5964,253600000.0
2007-10-17 04:40:00,1.5964,1.5966,1.59625,1.5966,91200000.0
2007-10-17 04:41:00,1.5966,1.59695,1.5966,1.5968,239700000.0
2007-10-17 04:42:00,1.5968,1.5969,1.5967,1.5967,213700000.0
2007-10-17 04:43:00,1.5967,1.59685,1.59655,1.59665,300400000.0
2007-10-17 04:44:00,1.59665,1.5967,1.59655,1.5966,229800000.0
2007-10-17 04:45:00,1.59665,1.59675,1.59655,1.59655,128100000.0
2007-10-17 04:46:00,1.59655,1.5966,1.59595,1.5961,459599999.0
2007-10-17 04:47:00,1.5961,1.5962,1.59595,1.59595,328600000.0
2007-10-17 04:48:00,1.59595,1.5961,1.5958,1.59595,152700000.0
2007-10-17 04:49:00,1.59595,1.596,1.5958,1.59585,108000000.0
2007-10-17 04:50:00,1.59585,1.5961,1.59585,1.59585,225600000.0
2007-10-17 04:51:00,1.59585,1.59595,1.5958,1.59595,211600000.0
2007-10-17 04:52:00,1.59595,1.596,1.59555,1.5958,426800000.0
2007-10-17 04:53:00,1.5958,1.5958,1.59555,1.59555,159300000.0
2007-10-17 04:54:00,1.59555,1.59565,1.59535,1.59555,405000000.0
2007-10-17 04:55:00,1.59555,1.5956,1.5954,1.5955,140000000.0
2007-10-17 04:56:00,1.5955,1.5957,1.5954,1.5955,397200000.0
2007-10-17 04:57:00,1.5955,1.5957,1.5955,1.5956,133800000.0
2007-10-17 04:58:00,1.5956,1.5957,1.5955,1.5955,91600000.0
2007-10-17 04:59:00,1.5955,1.5956,1.59415,1.5945,512599999.0
2007-10-17 05:00:00,1.5945,1.5947,1.59435,1.59445,415200000.0
2007-10-17 05:01:00,1.5946,1.59515,1.5946,1.59505,634700000.0
2007-10-17 05:02:00,1.59505,1.5952,1.59445,1.59455,413700000.0
2007-10-17 05:03:00,1.59455,1.59485,1.59435,1.59445,613400000.0
2007-10-17 05:04:00,1.59445,1.5949,1.59435,1.5944,573200000.0
2007-10-17 05:05:00,1.5944,1.5944,1.59335,1.59375,443200000.0
2007-10-17 05:06:00,1.59375,1.59385,1.59255,1.5926,707200000.0
2007-10-17 05:07:00,1.59275,1.5939,1.59275,1.59355,998100000.0
2007-10-17 05:08:00,1.59345,1.59355,1.59285,1.59295,473100000.0
2007-10-17 05:09:00,1.59295,1.59385,1.59295,1.5937,705900000.0
2007-10-17 05:10:00,1.59375,1.59425,1.59365,1.59395,618999999.0
2007-10-17 05:11:00,1.59395,1.59395,1.59355,1.59365,467500000.0
2007-10-17 05:12:00,1.5936,1.59395,1.59355,1.59355,229800000.0
2007-10-17 05:13:00,1.59355,1.59365,1.59325,1.5933,360100000.0
2007-10-17 05:14:00,1.5933,1.5937,1.59325,1.5937,424600000.0
2007-10-17 05:15:00,1.59355,1.5937,1.5935,1.5936,164900000.0
2007-10-17 05:16:00,1.59355,1.5936,1.5932,1.5932,302000000.0
2007-10-17 05:17:00,1.59315,1.5934,1.5931,1.5931,345600000.0
2007-10-17 05:18:00,1.59305,1.5936,1.59305,1.5935,215000000.0
2007-10-17 05:19:00,1.5935,1.59365,1.59315,1.5936,374000000.0
2007-10-17 05:20:00,1.5936,1.5937,1.59325,1.59325,222400000.0
2007-10-17 05:21:00,1.59325,1.59335,1.5931,1.5933,317000000.0
2007-10-17 05:22:00,1.5933,1.59425,1.59325,1.59405,487800000.0
2007-10-17 05:23:00,1.59405,1.5948,1.594,1.5948,355000000.0
2007-10-17 05:24:00,1.59485,1.595,1.5944,1.5944,338400000.0
2007-10-17 05:25:00,1.5944,1.5944,1.5941,1.59435,285600000.0
2007-10-17 05:26:00,1.59435,1.59435,1.5941,1.5943,152000000.0
2007-10-17 05:27:00,1.5942,1.59435,1.59415,1.5942,218400000.0
2007-10-17 05:28:00,1.59415,1.5943,1.59415,1.59425,206500000.0
2007-10-17 05:29:00,1.5943,1.5945,1.5942,1.59445,289800000.0
2007-10-17 05:30:00,1.59445,1.5945,1.5944,1.5945,106800000.0
2007-10-17 05:31:00,1.5945,1.59455,1.59445,1.59455,94100000.0
2007-10-17 05:32:00,1.59455,1.59465,1.59455,1.5946,81200000.0
2007-10-17 05:33:00,1.5946,1.59465,1.5941,1.5941,152000000.0
2007-10-17 05:34:00,1.5941,1.5942,1.5937,1.5937,112400000.0
2007-10-17 05:35:00,1.5937,1.59395,1.59365,1.59395,140300000.0
2007-10-17 05:36:00,1.5939,1.59405,1.5936,1.5939,483200000.0
2007-10-17 05:37:00,1.5939,1.59395,1.5935,1.5935,249600000.0
2007-10-17 05:38:00,1.5935,1.5936,1.5931,1.59335,202400000.0
2007-10-17 05:39:00,1.59335,1.59375,1.5933,1.59375,164400000.0
2007-10-17 05:40:00,1.5938,1.59425,1.5938,1.59385,276000000.0
2007-10-17 05:41:00,1.5939,1.5939,1.5934,1.5934,94400000.0
2007-10-17 05:42:00,1.5934,1.5938,1.59325,1.5938,228300000.0
2007-10-17 05:43:00,1.59385,1.594,1.59375,1.5938,228000000.0
2007-10-17 05:44:00,1.5937,1.5937,1.5935,1.5935,19200000.0
2007-10-17 05:45:00,1.5935,1.59355,1.59335,1.5935,104800000.0
2007-10-17 05:46:00,1.5935,1.59365,1.5934,1.59365,126000000.0
2007-10-17 05:47:00,1.59365,1.59465,1.59365,1.5945,358400000.0
2007-10-17 05:48:00,1.5944,1.5944,1.59395,1.5941,337500000.0
2007-10-17 05:49:00,1.5941,1.59455,1.5941,1.59455,174400000.0
2007-10-17 05:50:00,1.59455,1.5946,1.5944,1.5944,174400000.0
2007-10-17 05:51:00,1.59435,1.59445,1.5943,1.59435,113300000.0
2007-10-17 05:52:00,1.59435,1.59435,1.59425,1.59435,120000000.0
2007-10-17 05:53:00,1.59435,1.5947,1.59435,1.59465,213800000.0
2007-10-17 05:54:00,1.59465,1.5947,1.59465,1.59465,96000000.0
2007-10-17 05:55:00,1.59465,1.5947,1.59445,1.59465,160400000.0
2007-10-17 05:56:00,1.5947,1.59495,1.5946,1.5946,177100000.0
2007-10-17 05:57:00,1.5946,1.59495,1.59445,1.5949,247400000.0
2007-10-17 05:58:00,1.59495,1.59515,1.59485,1.5951,188400000.0
2007-10-17 05:59:00,1.5951,1.5958,1.5951,1.5955,204000000.0
2007-10-17 06:00:00,1.5955,1.5962,1.5955,1.59595,169500000.0
2007-10-17 06:01:00,1.59595,1.596,1.59555,1.59565,671900000.0
2007-10-17 06:02:00,1.59565,1.59565,1.59515,1.59525,425500000.0
2007-10-17 06:03:00,1.59525,1.5954,1.59515,1.59515,201500000.0
2007-10-17 06:04:00,1.59515,1.59585,1.59515,1.59585,331100000.0
2007-10-17 06:05:00,1.59585,1.59585,1.59565,1.5957,187200000.0
2007-10-17 06:06:00,1.5957,1.5957,1.59525,1.5954,426100000.0
2007-10-17 06:07:00,1.5954,1.596,1.5954,1.59585,364400000.0
2007-10-17 06:08:00,1.59585,1.597,1.5958,1.5967,492800000.0
2007-10-17 06:09:00,1.5966,1.59685,1.5963,1.59665,384900000.0
2007-10-17 06:10:00,1.5967,1.59715,1.5964,1.5971,409900000.0
2007-10-17 06:11:00,1.5971,1.59715,1.5968,1.5968,328400000.0
2007-10-17 06:12:00,1.5968,1.5969,1.59665,1.59685,233900000.0
2007-10-17 06:13:00,1.59685,1.5969,1.5966,1.5966,228900000.0
2007-10-17 06:14:00,1.5966,1.5967,1.59645,1.59645,113900000.0
2007-10-17 06:15:00,1.59645,1.5965,1.5963,1.5963,285400000.0
2007-10-17 06:16:00,1.5963,1.5964,1.5959,1.59595,240000000.0
2007-10-17 06:17:00,1.59595,1.5961,1.59595,1.596,124400000.0
2007-10-17 06:18:00,1.596,1.5961,1.59595,1.59605,218000000.0
2007-10-17 06:19:00,1.59605,1.5961,1.5956,1.5956,178000000.0
2007-10-17 06:20:00,1.59565,1.5959,1.5956,1.59575,335900000.0
2007-10-17 06:21:00,1.59575,1.5958,1.59545,1.59545,323500000.0
2007-10-17 06:22:00,1.5955,1.5955,1.5951,1.5951,160000000.0
2007-10-17 06:23:00,1.59505,1.5951,1.59495,1.595,96300000.0
2007-10-17 06:24:00,1.595,1.59535,1.59495,1.59535,130300000.0
2007-10-17 06:25:00,1.59535,1.59535,1.59495,1.5952,407899998.0
2007-10-17 06:26:00,1.5953,1.596,1.59505,1.596,379500000.0
2007-10-17 06:27:00,1.596,1.5969,1.596,1.5967,532700000.0
2007-10-17 06:28:00,1.5967,1.59725,1.5966,1.5967,647100000.0
2007-10-17 06:29:00,1.5967,1.59705,1.59665,1.5969,305000000.0
2007-10-17 06:30:00,1.5969,1.59705,1.59685,1.5969,138800000.0
2007-10-17 06:31:00,1.59685,1.59685,1.5967,1.5967,135200000.0
2007-10-17 06:32:00,1.5967,1.5968,1.5966,1.5967,169600000.0
2007-10-17 06:33:00,1.5967,1.597,1.5965,1.59665,451400000.0
2007-10-17 06:34:00,1.59675,1.5968,1.5965,1.5966,382200000.0
2007-10-17 06:35:00,1.5966,1.5971,1.59655,1.59705,329700000.0
2007-10-17 06:36:00,1.59715,1.598,1.59705,1.598,253000000.0
2007-10-17 06:37:00,1.5979,1.5983,1.5976,1.5983,543700000.0
2007-10-17 06:38:00,1.5983,1.5989,1.59795,1.5981,433300000.0
2007-10-17 06:39:00,1.5981,1.5981,1.59725,1.5975,391600000.0
2007-10-17 06:40:00,1.59745,1.5979,1.59745,1.5977,131900000.0
2007-10-17 06:41:00,1.59785,1.59865,1.5977,1.59865,268200000.0
2007-10-17 06:42:00,1.59865,1.59995,1.59865,1.5996,567300000.0
2007-10-17 06:43:00,1.5996,1.59965,1.59885,1.5991,437700000.0
2007-10-17 06:44:00,1.5991,1.5991,1.5986,1.5988,243300000.0
2007-10-17 06:45:00,1.5988,1.5992,1.5985,1.59865,300000000.0
2007-10-17 06:46:00,1.59865,1.59875,1.59815,1.5982,452400000.0
2007-10-17 06:47:00,1.5982,1.5987,1.5982,1.59845,360900000.0
2007-10-17 06:48:00,1.59845,1.59855,1.5979,1.5979,171200000.0
2007-10-17 06:49:00,1.5978,1.59795,1.59755,1.59755,222900000.0
2007-10-17 06:50:00,1.5975,1.59775,1.5974,1.59775,315900000.0
2007-10-17 06:51:00,1.59775,1.59785,1.5975,1.59785,286400000.0
2007-10-17 06:52:00,1.5978,1.59815,1.5977,1.59785,394000000.0
2007-10-17 06:53:00,1.5979,1.59835,1.5978,1.59835,431500000.0
2007-10-17 06:54:00,1.5984,1.59895,1.5984,1.59865,190400000.0
2007-10-17 06:55:00,1.59865,1.5989,1.5985,1.5989,248800000.0
2007-10-17 06:56:00,1.5989,1.5999,1.5989,1.5996,428000000.0
2007-10-17 06:57:00,1.5996,1.5996,1.5991,1.5994,395200000.0
2007-10-17 06:58:00,1.59945,1.5997,1.5991,1.5991,312000000.0
2007-10-17 06:59:00,1.5991,1.59935,1.599,1.59905,422900000.0
2007-10-17 07:00:00,1.59905,1.5994,1.599,1.5993,422300000.0
2007-10-17 07:01:00,1.59925,1.59945,1.59905,1.5994,315800000.0
2007-10-17 07:02:00,1.5994,1.5994,1.59905,1.59925,345600000.0
2007-10-17 07:03:00,1.59925,1.6009,1.5992,1.6009,615400000.0
2007-10-17 07:04:00,1.6009,1.60265,1.60085,1.60145,809000000.0
2007-10-17 07:05:00,1.60135,1.60145,1.60105,1.6012,380200000.0
2007-10-17 07:06:00,1.60125,1.602,1.60045,1.60195,727200000.0
2007-10-17 07:07:00,1.6019,1.60215,1.60135,1.60155,805700000.0
2007-10-17 07:08:00,1.60155,1.60225,1.60145,1.60195,571500000.0
2007-10-17 07:09:00,1.60205,1.60335,1.60195,1.6025,819200000.0
2007-10-17 07:10:00,1.6025,1.6035,1.60235,1.60345,600000000.0
2007-10-17 07:11:00,1.60355,1.60365,1.60275,1.60335,894600000.0
2007-10-17 07:12:00,1.60345,1.60355,1.60205,1.60335,922900000.0
2007-10-17 07:13:00,1.60335,1.60345,1.60285,1.6033,801500000.0
2007-10-17 07:14:00,1.6033,1.60335,1.6024,1.60285,675300000.0
2007-10-17 07:15:00,1.60275,1.60365,1.60265,1.60345,757200000.0
2007-10-17 07:16:00,1.6035,1.6036,1.60325,1.6036,368800000.0
2007-10-17 07:17:00,1.60355,1.60405,1.60335,1.6039,329000000.0
2007-10-17 07:18:00,1.6039,1.6045,1.6039,1.6045,283600000.0
2007-10-17 07:19:00,1.6045,1.6045,1.6039,1.6041,390400000.0
2007-10-17 07:20:00,1.6041,1.6041,1.60335,1.6037,434800000.0
2007-10-17 07:21:00,1.6037,1.6038,1.60315,1.60325,404400000.0
2007-10-17 07:22:00,1.60345,1.60385,1.60325,1.60365,485300000.0
2007-10-17 07:23:00,1.60375,1.60385,1.60325,1.60365,377100000.0
2007-10-17 07:24:00,1.60365,1.60385,1.60335,1.60335,420500000.0
2007-10-17 07:25:00,1.60335,1.60355,1.60135,1.60155,334600000.0
2007-10-17 07:26:00,1.60155,1.60205,1.60105,1.60115,477500001.0
2007-10-17 07:27:00,1.60135,1.60165,1.60105,1.60135,398100000.0
2007-10-17 07:28:00,1.60125,1.60155,1.59955,1.59965,463000000.0
2007-10-17 07:29:00,1.59945,1.60205,1.59945,1.60205,549999998.0
2007-10-17 07:30:00,1.60195,1.60255,1.6018,1.6024,276500000.0
2007-10-17 07:31:00,1.6024,1.60345,1.60235,1.60235,268200000.0
2007-10-17 07:32:00,1.60235,1.6024,1.60155,1.60165,288300000.0
2007-10-17 07:33:00,1.6016,1.60195,1.60145,1.6016,155400000.0
2007-10-17 07:34:00,1.6016,1.60175,1.6014,1.60165,76500000.0
2007-10-17 07:35:00,1.60165,1.60165,1.6008,1.6008,185200000.0
2007-10-17 07:36:00,1.60075,1.60105,1.6005,1.6008,176700000.0
2007-10-17 07:37:00,1.6008,1.60175,1.6007,1.60175,150000000.0
2007-10-17 07:38:00,1.60175,1.60275,1.6015,1.6015,154800000.0
2007-10-17 07:39:00,1.6014,1.6017,1.6012,1.6017,106800000.0
2007-10-17 07:40:00,1.6017,1.6018,1.60115,1.60155,323200000.0
2007-10-17 07:41:00,1.60155,1.6027,1.60145,1.6021,372200000.0
2007-10-17 07:42:00,1.60215,1.60215,1.6016,1.6016,229200000.0
2007-10-17 07:43:00,1.6016,1.60165,1.60105,1.60165,252600000.0
2007-10-17 07:44:00,1.60165,1.6022,1.6016,1.6022,179900000.0
2007-10-17 07:45:00,1.6022,1.6036,1.6022,1.60345,315800000.0
2007-10-17 07:46:00,1.60355,1.60415,1.60355,1.604,145800000.0
2007-10-17 07:47:00,1.604,1.60495,1.604,1.60435,282800000.0
2007-10-17 07:48:00,1.60435,1.60435,1.604,1.604,209000000.0
2007-10-17 07:49:00,1.60405,1.6041,1.60265,1.60315,341100000.0
2007-10-17 07:50:00,1.60315,1.60335,1.60305,1.6032,344800000.0
2007-10-17 07:51:00,1.60325,1.60325,1.60275,1.6032,348100000.0
2007-10-17 07:52:00,1.60325,1.60345,1.60315,1.60335,350400000.0
2007-10-17 07:53:00,1.60335,1.60345,1.60295,1.60295,324000000.0
2007-10-17 07:54:00,1.60295,1.60295,1.60215,1.60275,644100000.0
2007-10-17 07:55:00,1.60275,1.6034,1.60255,1.6033,561800000.0
2007-10-17 07:56:00,1.6033,1.60365,1.60295,1.60305,445000000.0
2007-10-17 07:57:00,1.60305,1.60325,1.60265,1.60285,257800000.0
2007-10-17 07:58:00,1.60285,1.60405,1.60285,1.60345,496000000.0
2007-10-17 07:59:00,1.60365,1.60375,1.60305,1.60335,676500000.0
2007-10-17 08:00:00,1.60335,1.6043,1.60335,1.60345,462700000.0
2007-10-17 08:01:00,1.60345,1.60345,1.60215,1.60335,705600000.0
2007-10-17 08:02:00,1.60335,1.60355,1.60285,1.6029,560200000.0
2007-10-17 08:03:00,1.6029,1.6033,1.60285,1.6029,216200000.0
2007-10-17 08:04:00,1.6029,1.60305,1.60255,1.60275,455900000.0
2007-10-17 08:05:00,1.60275,1.60305,1.60275,1.60295,331600000.0
2007-10-17 08:06:00,1.60295,1.60325,1.60285,1.60285,588900000.0
2007-10-17 08:07:00,1.6029,1.6045,1.6028,1.60435,761800000.0
2007-10-17 08:08:00,1.6044,1.6052,1.60405,1.60405,765800000.0
2007-10-17 08:09:00,1.60405,1.60525,1.60395,1.60495,704600000.0
2007-10-17 08:10:00,1.60495,1.60565,1.60495,1.60525,872800000.0
2007-10-17 08:11:00,1.6053,1.6054,1.60475,1.60495,667900000.0
2007-10-17 08:12:00,1.605,1.60525,1.60435,1.60445,667300000.0
2007-10-17 08:13:00,1.60445,1.60505,1.60405,1.605,545300000.0
2007-10-17 08:14:00,1.605,1.605,1.6047,1.6047,274400000.0
2007-10-17 08:15:00,1.6047,1.6055,1.6047,1.6054,477400000.0
2007-10-17 08:16:00,1.6054,1.60595,1.60515,1.6057,670900001.0
2007-10-17 08:17:00,1.60565,1.60565,1.60525,1.60535,591200000.0
2007-10-17 08:18:00,1.60525,1.60545,1.60465,1.6047,849199999.0
2007-10-17 08:19:00,1.60475,1.605,1.60445,1.60495,406100000.0
2007-10-17 08:20:00,1.6049,1.60495,1.60465,1.6048,424200001.0
2007-10-17 08:21:00,1.60475,1.60485,1.60425,1.60475,885299998.0
2007-10-17 08:22:00,1.60475,1.60485,1.6041,1.60435,810900000.0
2007-10-17 08:23:00,1.6043,1.6046,1.60385,1.6044,686900000.0
2007-10-17 08:24:00,1.6044,1.60455,1.6039,1.60395,615499998.0
2007-10-17 08:25:00,1.60395,1.60475,1.6039,1.60455,444000000.0
2007-10-17 08:26:00,1.60455,1.6047,1.6044,1.60445,483600000.0
2007-10-17 08:27:00,1.60445,1.60445,1.60395,1.60425,477100000.0
2007-10-17 08:28:00,1.60425,1.6044,1.60385,1.60435,1063700009.0
2007-10-17 08:29:00,1.60435,1.60525,1.60425,1.60525,805300000.0
2007-10-17 08:30:00,1.60505,1.60525,1.6045,1.60485,559600000.0
2007-10-17 08:31:00,1.60485,1.60485,1.60445,1.60465,433300000.0
2007-10-17 08:32:00,1.60455,1.60495,1.60455,1.60485,301399999.0
2007-10-17 08:33:00,1.60485,1.605,1.60465,1.6049,157700000.0
2007-10-17 08:34:00,1.6049,1.60505,1.60455,1.6047,403800000.0
2007-10-17 08:35:00,1.6047,1.60515,1.6047,1.60515,472200000.0
2007-10-17 08:36:00,1.60515,1.60615,1.6051,1.60605,535100000.0
2007-10-17 08:37:00,1.606,1.60605,1.60565,1.60575,686300000.0
2007-10-17 08:38:00,1.6058,1.6061,1.6056,1.6057,391600000.0
2007-10-17 08:39:00,1.6057,1.60585,1.60555,1.6058,575600000.0
2007-10-17 08:40:00,1.6058,1.60645,1.60565,1.60645,631200000.0
2007-10-17 08:41:00,1.60635,1.6065,1.60575,1.60625,654600000.0
2007-10-17 08:42:00,1.6063,1.60665,1.60625,1.6064,689900000.0
2007-10-17 08:43:00,1.6064,1.60675,1.60575,1.6059,995200002.0
2007-10-17 08:44:00,1.6059,1.60605,1.60525,1.60545,1020000000.0
2007-10-17 08:45:00,1.60545,1.60545,1.60455,1.60455,788300001.0
2007-10-17 08:46:00,1.60455,1.60495,1.60405,1.60415,974599998.0
2007-10-17 08:47:00,1.60415,1.60525,1.60405,1.60495,1420299998.0
2007-10-17 08:48:00,1.60505,1.60585,1.60505,1.6052,1226299996.0
2007-10-17 08:49:00,1.60525,1.60575,1.60515,1.60575,987600000.0
2007-10-17 08:50:00,1.60575,1.60595,1.60545,1.60565,1039399999.0
2007-10-17 08:51:00,1.60565,1.60675,1.60555,1.60645,1003599999.0
2007-10-17 08:52:00,1.6064,1.60725,1.60635,1.60715,1052999994.0
2007-10-17 08:53:00,1.60715,1.60755,1.6062,1.60645,745000001.0
2007-10-17 08:54:00,1.60635,1.60645,1.60585,1.60595,910599996.0
2007-10-17 08:55:00,1.60595,1.6064,1.60585,1.60595,752100003.0
2007-10-17 08:56:00,1.60595,1.60605,1.60555,1.60555,374000000.0
2007-10-17 08:57:00,1.60555,1.60575,1.60525,1.60565,722299999.0
2007-10-17 08:58:00,1.60565,1.60695,1.60565,1.60665,757600000.0
2007-10-17 08:59:00,1.60665,1.60705,1.60625,1.60655,765000000.0
2007-10-17 09:00:00,1.60665,1.60675,1.6064,1.6064,466999999.0
2007-10-17 09:01:00,1.6064,1.60695,1.606,1.6063,396800000.0
2007-10-17 09:02:00,1.6063,1.60665,1.6062,1.60645,190600000.0
2007-10-17 09:03:00,1.60645,1.60665,1.60595,1.6063,318300000.0
2007-10-17 09:04:00,1.60635,1.60635,1.60585,1.6062,563500000.0
2007-10-17 09:05:00,1.6062,1.60655,1.60585,1.60585,227200000.0
2007-10-17 09:06:00,1.60585,1.6063,1.60585,1.606,276800000.0
2007-10-17 09:07:00,1.606,1.60625,1.60575,1.6058,386400000.0
2007-10-17 09:08:00,1.6058,1.60625,1.6057,1.60625,270200000.0
2007-10-17 09:09:00,1.60625,1.60695,1.60625,1.60695,711800000.0
2007-10-17 09:10:00,1.60695,1.60695,1.60575,1.60605,907100000.0
2007-10-17 09:11:00,1.60605,1.60605,1.60495,1.6057,884500000.0
2007-10-17 09:12:00,1.60585,1.6059,1.60525,1.60545,846400003.0
2007-10-17 09:13:00,1.60585,1.60635,1.60525,1.6056,643999999.0
2007-10-17 09:14:00,1.6056,1.60585,1.6053,1.6053,345300000.0
2007-10-17 09:15:00,1.6053,1.60535,1.60475,1.60505,1019390001.0
2007-10-17 09:16:00,1.60505,1.60525,1.60475,1.6049,1357660000.0
2007-10-17 09:17:00,1.6049,1.60585,1.60435,1.6052,985900000.0
2007-10-17 09:18:00,1.6052,1.60535,1.60465,1.60485,748599999.0
2007-10-17 09:19:00,1.60485,1.6053,1.60455,1.6053,952400001.0
2007-10-17 09:20:00,1.60515,1.60565,1.60505,1.60535,763899998.0
2007-10-17 09:21:00,1.60535,1.6055,1.60435,1.60495,1007400002.0
2007-10-17 09:22:00,1.60495,1.6052,1.60445,1.60445,944799998.0
2007-10-17 09:23:00,1.60445,1.60475,1.6039,1.6045,601600000.0
2007-10-17 09:24:00,1.6045,1.60475,1.6044,1.6046,277600000.0
2007-10-17 09:25:00,1.6046,1.6049,1.6042,1.60425,439200000.0
2007-10-17 09:26:00,1.60425,1.6047,1.60415,1.6046,572399998.0
2007-10-17 09:27:00,1.6046,1.6049,1.60435,1.6045,587600000.0
2007-10-17 09:28:00,1.6045,1.60485,1.60405,1.60405,522500000.0
2007-10-17 09:29:00,1.60415,1.60415,1.60345,1.60375,726700000.0
2007-10-17 09:30:00,1.60375,1.60385,1.60315,1.60335,555600000.0
2007-10-17 09:31:00,1.6034,1.6038,1.60315,1.60335,993300000.0
2007-10-17 09:32:00,1.60335,1.60365,1.60295,1.60315,713100000.0
2007-10-17 09:33:00,1.60315,1.6033,1.60285,1.60315,664400000.0
2007-10-17 09:34:00,1.60315,1.60315,1.6027,1.60305,1186800003.0
2007-10-17 09:35:00,1.60305,1.60345,1.60275,1.60325,1012400005.0
2007-10-17 09:36:00,1.60325,1.60355,1.60325,1.60345,453600000.0
2007-10-17 09:37:00,1.60345,1.60345,1.60295,1.60345,700700005.0
2007-10-17 09:38:00,1.60345,1.60355,1.60325,1.6034,443600000.0
2007-10-17 09:39:00,1.6034,1.6034,1.60275,1.60275,208000000.0
2007-10-17 09:40:00,1.60275,1.60295,1.60235,1.60285,901699996.0
2007-10-17 09:41:00,1.60285,1.60345,1.6028,1.6033,516300000.0
2007-10-17 09:42:00,1.60325,1.60325,1.60245,1.60265,321600000.0
2007-10-17 09:43:00,1.60265,1.60345,1.6025,1.603,511399999.0
2007-10-17 09:44:00,1.603,1.6036,1.60295,1.60325,801199998.0
2007-10-17 09:45:00,1.60335,1.60345,1.60235,1.60235,721999999.0
2007-10-17 09:46:00,1.60235,1.60265,1.60235,1.60235,435000000.0
2007-10-17 09:47:00,1.60235,1.60245,1.60225,1.60225,557900000.0
2007-10-17 09:48:00,1.60225,1.60235,1.60105,1.60105,844000000.0
2007-10-17 09:49:00,1.60105,1.60105,1.60015,1.60015,1069100000.0
2007-10-17 09:50:00,1.60005,1.6003,1.59955,1.6001,1045600000.0
2007-10-17 09:51:00,1.6001,1.60025,1.59995,1.6002,507000000.0
2007-10-17 09:52:00,1.6002,1.60035,1.59995,1.60005,652000000.0
2007-10-17 09:53:00,1.60005,1.6003,1.59945,1.5997,832200000.0
2007-10-17 09:54:00,1.59975,1.60005,1.59955,1.59955,806399998.0
2007-10-17 09:55:00,1.59955,1.59955,1.59875,1.5992,876699994.0
2007-10-17 09:56:00,1.5992,1.59925,1.599,1.5992,613600000.0
2007-10-17 09:57:00,1.59915,1.5993,1.5979,1.59835,742500000.0
2007-10-17 09:58:00,1.59835,1.59855,1.5973,1.598,1101499994.0
2007-10-17 09:59:00,1.59795,1.5984,1.59765,1.59835,941900000.0
2007-10-17 10:00:00,1.5983,1.59835,1.59735,1.5983,858500001.0
2007-10-17 10:01:00,1.5983,1.59865,1.5981,1.59865,128000000.0
2007-10-17 10:02:00,1.59865,1.5993,1.59855,1.5991,276000000.0
2007-10-17 10:03:00,1.5991,1.59955,1.5989,1.59915,772599997.0
2007-10-17 10:04:00,1.59905,1.5996,1.59905,1.5995,725099997.0
2007-10-17 10:05:00,1.5995,1.59975,1.5993,1.59975,107200000.0
2007-10-17 10:06:00,1.59975,1.59975,1.59915,1.59935,358300000.0
2007-10-17 10:07:00,1.59935,1.59965,1.5989,1.59905,494880000.0
2007-10-17 10:08:00,1.59905,1.59905,1.59875,1.59885,476000000.0
2007-10-17 10:09:00,1.59885,1.59925,1.59875,1.59905,816800000.0
2007-10-17 10:10:00,1.59915,1.59935,1.5987,1.599,456399999.0
2007-10-17 10:11:00,1.59895,1.59905,1.59845,1.59855,867200000.0
2007-10-17 10:12:00,1.5985,1.59915,1.5979,1.59815,829600000.0
2007-10-17 10:13:00,1.59825,1.59915,1.5979,1.5988,1111800000.0
2007-10-17 10:14:00,1.59875,1.59885,1.59825,1.59845,831800001.0
2007-10-17 10:15:00,1.59845,1.59855,1.5983,1.59855,699800000.0
2007-10-17 10:16:00,1.59855,1.59875,1.5982,1.59875,481600000.0
2007-10-17 10:17:00,1.59875,1.59885,1.59805,1.59805,434400000.0
2007-10-17 10:18:00,1.59805,1.59835,1.59765,1.59765,702199999.0
2007-10-17 10:19:00,1.59775,1.5982,1.5976,1.5978,477999997.0
2007-10-17 10:20:00,1.5978,1.59815,1.59765,1.59785,168800000.0
2007-10-17 10:21:00,1.59785,1.5982,1.59775,1.59805,263000000.0
2007-10-17 10:22:00,1.5981,1.59865,1.5978,1.5983,295200000.0
2007-10-17 10:23:00,1.59825,1.5987,1.59795,1.59845,740599996.0
2007-10-17 10:24:00,1.59845,1.5985,1.5982,1.5983,509600000.0
2007-10-17 10:25:00,1.5983,1.5983,1.5978,1.598,600800000.0
2007-10-17 10:26:00,1.598,1.5981,1.59715,1.598,783500000.0
2007-10-17 10:27:00,1.598,1.5981,1.59795,1.59805,450400000.0
2007-10-17 10:28:00,1.59805,1.59825,1.59765,1.59815,666600000.0
2007-10-17 10:29:00,1.59815,1.59845,1.5974,1.59785,763600001.0
2007-10-17 10:30:00,1.59785,1.59805,1.59745,1.59765,1022899998.0
2007-10-17 10:31:00,1.59785,1.59825,1.59745,1.59745,1212899995.0
2007-10-17 10:32:00,1.59745,1.59745,1.59705,1.5972,724000000.0
2007-10-17 10:33:00,1.5972,1.59765,1.59715,1.59745,497200000.0
2007-10-17 10:34:00,1.59745,1.59745,1.59715,1.5972,485100002.0
2007-10-17 10:35:00,1.59725,1.59755,1.59725,1.59735,352300000.0
2007-10-17 10:36:00,1.59735,1.5975,1.59705,1.5975,687699998.0
2007-10-17 10:37:00,1.5975,1.59765,1.59725,1.59725,665600000.0
2007-10-17 10:38:00,1.59725,1.59775,1.59725,1.59765,393900000.0
2007-10-17 10:39:00,1.59765,1.59765,1.59695,1.59695,511100000.0
2007-10-17 10:40:00,1.59695,1.59735,1.59695,1.59735,582300000.0
2007-10-17 10:41:00,1.59735,1.59755,1.59725,1.59735,285600000.0
2007-10-17 10:42:00,1.59735,1.5975,1.59715,1.59715,228400000.0
2007-10-17 10:43:00,1.59715,1.59755,1.5971,1.5971,115100000.0
2007-10-17 10:44:00,1.5971,1.59735,1.59695,1.59695,229300000.0
2007-10-17 10:45:00,1.59695,1.59725,1.59695,1.59705,204000000.0
2007-10-17 10:46:00,1.59705,1.5971,1.59595,1.59595,482800000.0
2007-10-17 10:47:00,1.59585,1.59585,1.59525,1.59535,825700000.0
2007-10-17 10:48:00,1.59535,1.59555,1.59505,1.59545,809000000.0
2007-10-17 10:49:00,1.59545,1.59625,1.5954,1.59595,790799999.0
2007-10-17 10:50:00,1.59605,1.5962,1.59565,1.5958,752099999.0
2007-10-17 10:51:00,1.59585,1.5963,1.59575,1.596,532000000.0
2007-10-17 10:52:00,1.59605,1.59655,1.5958,1.59585,742400000.0
2007-10-17 10:53:00,1.59585,1.59605,1.5951,1.5951,622200000.0
2007-10-17 10:54:00,1.59505,1.5956,1.59475,1.59505,932399995.0
2007-10-17 10:55:00,1.59485,1.59545,1.59445,1.59485,1053299999.0
2007-10-17 10:56:00,1.59495,1.59495,1.59405,1.59425,904099998.0
2007-10-17 10:57:00,1.59425,1.5947,1.59405,1.59405,551200000.0
2007-10-17 10:58:00,1.59405,1.59405,1.59325,1.59345,842499996.0
2007-10-17 10:59:00,1.59345,1.59435,1.59335,1.59435,762600000.0
2007-10-17 11:00:00,1.59435,1.59485,1.5942,1.5946,562100000.0
2007-10-17 11:01:00,1.5946,1.59525,1.59455,1.59485,894299998.0
2007-10-17 11:02:00,1.59485,1.59515,1.5948,1.5951,419900000.0
2007-10-17 11:03:00,1.5951,1.59575,1.59505,1.59555,439499998.0
2007-10-17 11:04:00,1.59555,1.59675,1.59545,1.59655,1302099996.0
2007-10-17 11:05:00,1.59665,1.598,1.59655,1.5974,1221499998.0
2007-10-17 11:06:00,1.5974,1.59775,1.59685,1.59775,640100000.0
2007-10-17 11:07:00,1.59775,1.59775,1.59725,1.59725,183400000.0
2007-10-17 11:08:00,1.59725,1.59725,1.5958,1.59595,824699999.0
2007-10-17 11:09:00,1.59595,1.59595,1.5954,1.5956,900900000.0
2007-10-17 11:10:00,1.5956,1.59565,1.59525,1.59535,481600000.0
2007-10-17 11:11:00,1.59535,1.59545,1.59495,1.59505,551800000.0
2007-10-17 11:12:00,1.59505,1.59545,1.59475,1.5949,890060000.0
2007-10-17 11:13:00,1.5949,1.59525,1.59435,1.59515,920769997.0
2007-10-17 11:14:00,1.59505,1.59515,1.59455,1.59455,1044499999.0
2007-10-17 11:15:00,1.59455,1.59455,1.59345,1.59405,1079300000.0
2007-10-17 11:16:00,1.59405,1.59475,1.59395,1.59435,710900000.0
2007-10-17 11:17:00,1.59435,1.59455,1.5943,1.59455,238200000.0
2007-10-17 11:18:00,1.59455,1.59465,1.594,1.59435,541000000.0
2007-10-17 11:19:00,1.59435,1.5947,1.59415,1.59415,255100000.0
2007-10-17 11:20:00,1.59415,1.59475,1.5938,1.5946,937799994.0
2007-10-17 11:21:00,1.5946,1.59515,1.59455,1.59505,466400000.0
2007-10-17 11:22:00,1.59505,1.59515,1.59465,1.59465,610400000.0
2007-10-17 11:23:00,1.59465,1.59495,1.59455,1.59485,817300000.0
2007-10-17 11:24:00,1.59475,1.59495,1.59465,1.59495,342900000.0
2007-10-17 11:25:00,1.59495,1.59505,1.59465,1.59475,643200000.0
2007-10-17 11:26:00,1.59485,1.59515,1.59475,1.59505,501900000.0
2007-10-17 11:27:00,1.59505,1.5953,1.59485,1.595,134300000.0
2007-10-17 11:28:00,1.595,1.595,1.59455,1.59475,611399999.0
2007-10-17 11:29:00,1.59475,1.59495,1.59405,1.59415,555499997.0
2007-10-17 11:30:00,1.59405,1.59435,1.59385,1.59405,649199999.0
2007-10-17 11:31:00,1.59405,1.5944,1.59405,1.59425,274500000.0
2007-10-17 11:32:00,1.59425,1.59435,1.5941,1.59425,303500000.0
2007-10-17 11:33:00,1.59425,1.59445,1.59415,1.5942,509900000.0
2007-10-17 11:34:00,1.5942,1.59425,1.5938,1.5938,349400000.0
2007-10-17 11:35:00,1.5938,1.59425,1.5938,1.594,435800000.0
2007-10-17 11:36:00,1.594,1.59415,1.59375,1.59395,519400000.0
2007-10-17 11:37:00,1.59395,1.5947,1.5939,1.5947,233600000.0
2007-10-17 11:38:00,1.5947,1.59515,1.59455,1.59505,386699999.0
2007-10-17 11:39:00,1.59495,1.59565,1.59495,1.59565,575000000.0
2007-10-17 11:40:00,1.59555,1.5964,1.59545,1.59565,656100000.0
2007-10-17 11:41:00,1.59565,1.59585,1.59545,1.59565,433600000.0
2007-10-17 11:42:00,1.59565,1.59605,1.59525,1.59545,520400000.0
2007-10-17 11:43:00,1.59545,1.59565,1.59525,1.59565,188500000.0
2007-10-17 11:44:00,1.59565,1.596,1.59565,1.596,268100000.0
2007-10-17 11:45:00,1.596,1.596,1.59545,1.59545,251000000.0
2007-10-17 11:46:00,1.5955,1.59575,1.59535,1.5955,382900000.0
2007-10-17 11:47:00,1.59555,1.5958,1.5954,1.59565,297200000.0
2007-10-17 11:48:00,1.59565,1.59585,1.5954,1.59565,227500000.0
2007-10-17 11:49:00,1.59565,1.59595,1.59525,1.59535,149500000.0
2007-10-17 11:50:00,1.59535,1.59565,1.59535,1.59535,313200000.0
2007-10-17 11:51:00,1.59535,1.5957,1.5953,1.59555,154400000.0
2007-10-17 11:52:00,1.59555,1.59565,1.5954,1.5955,172300000.0
2007-10-17 11:53:00,1.5955,1.59585,1.59525,1.5954,316599999.0
2007-10-17 11:54:00,1.59535,1.59545,1.59495,1.59515,274000000.0
2007-10-17 11:55:00,1.59515,1.5959,1.59515,1.59525,672600000.0
2007-10-17 11:56:00,1.5952,1.59525,1.59495,1.59505,320000000.0
2007-10-17 11:57:00,1.59505,1.5951,1.5949,1.595,336000000.0
2007-10-17 11:58:00,1.595,1.59525,1.59495,1.5952,368000000.0
2007-10-17 11:59:00,1.59535,1.59545,1.59505,1.59535,326999999.0
2007-10-17 12:00:00,1.59535,1.59545,1.59495,1.59515,455499998.0
2007-10-17 12:01:00,1.59515,1.59515,1.5945,1.5946,441899999.0
2007-10-17 12:02:00,1.5946,1.59485,1.59445,1.59485,186599999.0
2007-10-17 12:03:00,1.59485,1.59485,1.59435,1.59435,262400000.0
2007-10-17 12:04:00,1.59435,1.59465,1.59435,1.59445,222900000.0
2007-10-17 12:05:00,1.59445,1.5947,1.5944,1.59445,308600000.0
2007-10-17 12:06:00,1.5945,1.59455,1.59365,1.59385,151899998.0
2007-10-17 12:07:00,1.5938,1.59445,1.59365,1.59415,209199999.0
2007-10-17 12:08:00,1.59415,1.59445,1.59405,1.59445,156100000.0
2007-10-17 12:09:00,1.59445,1.5946,1.59405,1.59425,282400000.0
2007-10-17 12:10:00,1.59425,1.5944,1.59365,1.59395,620200000.0
2007-10-17 12:11:00,1.59395,1.59425,1.59375,1.5941,309800000.0
2007-10-17 12:12:00,1.5941,1.59415,1.594,1.594,428800000.0
2007-10-17 12:13:00,1.59395,1.59445,1.59395,1.59435,311200000.0
2007-10-17 12:14:00,1.59435,1.5947,1.59425,1.5946,376700000.0
2007-10-17 12:15:00,1.5946,1.59475,1.59445,1.59465,261000000.0
2007-10-17 12:16:00,1.59465,1.59465,1.59415,1.59445,441000000.0
2007-10-17 12:17:00,1.5945,1.59475,1.59445,1.59465,415900000.0
2007-10-17 12:18:00,1.59465,1.59465,1.59355,1.59435,735700000.0
2007-10-17 12:19:00,1.59435,1.59445,1.5936,1.5942,553300000.0
2007-10-17 12:20:00,1.5942,1.59435,1.59395,1.5941,667899999.0
2007-10-17 12:21:00,1.5941,1.5942,1.59395,1.5942,191300000.0
2007-10-17 12:22:00,1.5942,1.59455,1.59405,1.59445,269800000.0
2007-10-17 12:23:00,1.59445,1.59455,1.59405,1.59415,379299999.0
2007-10-17 12:24:00,1.5942,1.59445,1.5939,1.59405,646400000.0
2007-10-17 12:25:00,1.59405,1.59435,1.59405,1.59435,450000000.0
2007-10-17 12:26:00,1.5945,1.5946,1.59435,1.5946,175100000.0
2007-10-17 12:27:00,1.59455,1.59465,1.5944,1.5946,482299999.0
2007-10-17 12:28:00,1.5946,1.5948,1.59455,1.59465,391800000.0
2007-10-17 12:29:00,1.59465,1.59505,1.59465,1.595,285800000.0
2007-10-17 12:30:00,1.595,1.595,1.59485,1.59485,192700000.0
2007-10-17 12:31:00,1.5949,1.595,1.59475,1.59495,229200000.0
2007-10-17 12:32:00,1.595,1.59545,1.59475,1.59525,524600001.0
2007-10-17 12:33:00,1.59525,1.59525,1.59485,1.59505,603300000.0
2007-10-17 12:34:00,1.59495,1.59515,1.59485,1.59505,511999998.0
2007-10-17 12:35:00,1.59505,1.59515,1.59495,1.59515,500899999.0
2007-10-17 12:36:00,1.5951,1.59515,1.59495,1.59495,304200000.0
2007-10-17 12:37:00,1.59495,1.5952,1.59475,1.59475,517700001.0
2007-10-17 12:38:00,1.59485,1.59485,1.59435,1.5945,511800000.0
2007-10-17 12:39:00,1.5945,1.595,1.59435,1.595,396480005.0
2007-10-17 12:40:00,1.595,1.595,1.59475,1.595,242800000.0
2007-10-17 12:41:00,1.595,1.59545,1.595,1.59515,296359999.0
2007-10-17 12:42:00,1.59515,1.5952,1.595,1.595,264960000.0
2007-10-17 12:43:00,1.59495,1.59505,1.59435,1.59435,396600000.0
2007-10-17 12:44:00,1.59435,1.5947,1.59425,1.59445,469900000.0
2007-10-17 12:45:00,1.59445,1.59465,1.59345,1.5937,519200000.0
2007-10-17 12:46:00,1.59365,1.59495,1.59365,1.59485,1006599999.0
2007-10-17 12:47:00,1.59475,1.59485,1.59405,1.59435,413300000.0
2007-10-17 12:48:00,1.59435,1.59495,1.59415,1.5948,641300000.0
2007-10-17 12:49:00,1.5948,1.5948,1.59425,1.59435,412800000.0
2007-10-17 12:50:00,1.59435,1.59435,1.59435,1.59435,212800000.0
2007-10-17 12:51:00,1.59425,1.59535,1.59425,1.5948,583400000.0
2007-10-17 12:52:00,1.5948,1.59505,1.59465,1.59495,203700000.0
2007-10-17 12:53:00,1.59495,1.5951,1.59475,1.59505,145100000.0
2007-10-17 12:54:00,1.59505,1.59525,1.59485,1.59485,478400000.0
2007-10-17 12:55:00,1.59485,1.5952,1.59485,1.59485,305599996.0
2007-10-17 12:56:00,1.59485,1.59505,1.5947,1.59475,458100000.0
2007-10-17 12:57:00,1.59475,1.5948,1.594,1.5944,377099999.0
2007-10-17 12:58:00,1.59435,1.5945,1.59405,1.5943,586100000.0
2007-10-17 12:59:00,1.5943,1.59435,1.59375,1.59385,463300000.0
2007-10-17 13:00:00,1.59385,1.59405,1.59345,1.59385,488300000.0
2007-10-17 13:01:00,1.5939,1.594,1.59355,1.59395,248100000.0
2007-10-17 13:02:00,1.59395,1.59455,1.59395,1.5942,76000000.0
2007-10-17 13:03:00,1.5942,1.59445,1.59415,1.59435,193600000.0
2007-10-17 13:04:00,1.59435,1.5945,1.59395,1.59405,107200000.0
2007-10-17 13:05:00,1.59405,1.5942,1.5938,1.59405,379700000.0
2007-10-17 13:06:00,1.59405,1.59435,1.594,1.5943,406600000.0
2007-10-17 13:07:00,1.5943,1.59475,1.59375,1.59395,485800000.0
2007-10-17 13:08:00,1.594,1.5943,1.59345,1.59355,490199999.0
2007-10-17 13:09:00,1.59355,1.59355,1.59195,1.59235,926700000.0
2007-10-17 13:10:00,1.59235,1.59245,1.59135,1.5915,882400000.0
2007-10-17 13:11:00,1.59155,1.59155,1.59015,1.59015,795400000.0
2007-10-17 13:12:00,1.59015,1.59095,1.5894,1.5905,1076499997.0
2007-10-17 13:13:00,1.5905,1.59195,1.5905,1.59185,1498599985.0
2007-10-17 13:14:00,1.59185,1.59255,1.59185,1.59195,1262999993.0
2007-10-17 13:15:00,1.59195,1.59235,1.59145,1.59145,825099996.0
2007-10-17 13:16:00,1.59145,1.59155,1.59075,1.5908,680800000.0
2007-10-17 13:17:00,1.59085,1.59155,1.59085,1.5909,646800000.0
2007-10-17 13:18:00,1.59075,1.59105,1.59045,1.59065,829499993.0
2007-10-17 13:19:00,1.59055,1.5912,1.59035,1.59115,510000001.0
2007-10-17 13:20:00,1.59105,1.59105,1.59035,1.5905,566999999.0
2007-10-17 13:21:00,1.5905,1.5912,1.5905,1.59095,695900000.0
2007-10-17 13:22:00,1.59085,1.5911,1.5907,1.5911,246600000.0
2007-10-17 13:23:00,1.5911,1.5914,1.59085,1.59085,118700000.0
2007-10-17 13:24:00,1.59085,1.59085,1.5905,1.5905,498500000.0
2007-10-17 13:25:00,1.5905,1.5909,1.5905,1.59065,526699998.0
2007-10-17 13:26:00,1.59065,1.59095,1.59035,1.59035,471100001.0
2007-10-17 13:27:00,1.5905,1.59055,1.5892,1.5896,1049800000.0
2007-10-17 13:28:00,1.58955,1.5898,1.58925,1.58955,896299999.0
2007-10-17 13:29:00,1.58955,1.59005,1.58915,1.58995,954939990.0
2007-10-17 13:30:00,1.58995,1.59005,1.58955,1.5897,653900001.0
2007-10-17 13:31:00,1.58965,1.59005,1.5894,1.58955,520599999.0
2007-10-17 13:32:00,1.58955,1.58955,1.58915,1.58925,400000000.0
2007-10-17 13:33:00,1.58925,1.5895,1.58905,1.58905,145500000.0
2007-10-17 13:34:00,1.58905,1.58935,1.5889,1.5893,496000000.0
2007-10-17 13:35:00,1.5893,1.5898,1.58925,1.58955,545600000.0
2007-10-17 13:36:00,1.58955,1.5904,1.58935,1.5903,107800000.0
2007-10-17 13:37:00,1.5903,1.59055,1.59015,1.59045,234300000.0
2007-10-17 13:38:00,1.59045,1.5909,1.59045,1.5908,207500000.0
2007-10-17 13:39:00,1.5908,1.59095,1.5899,1.58995,433100000.0
2007-10-17 13:40:00,1.58995,1.58995,1.5894,1.5896,631200000.0
2007-10-17 13:41:00,1.58955,1.59005,1.5895,1.58985,662600000.0
2007-10-17 13:42:00,1.58995,1.59015,1.58955,1.58965,434500000.0
2007-10-17 13:43:00,1.58965,1.5897,1.58915,1.58965,164500000.0
2007-10-17 13:44:00,1.58965,1.5905,1.5894,1.59035,475400000.0
2007-10-17 13:45:00,1.59035,1.59065,1.58975,1.58985,795600003.0
2007-10-17 13:46:00,1.58985,1.59045,1.58965,1.59035,411299999.0
2007-10-17 13:47:00,1.59045,1.59045,1.59025,1.59035,616800000.0
2007-10-17 13:48:00,1.59035,1.59045,1.59025,1.59035,316300001.0
2007-10-17 13:49:00,1.59035,1.59075,1.59005,1.59065,450500001.0
2007-10-17 13:50:00,1.59065,1.5915,1.59065,1.59145,277700000.0
2007-10-17 13:51:00,1.59145,1.59165,1.59125,1.59145,569400000.0
2007-10-17 13:52:00,1.59145,1.59155,1.59115,1.59145,311800000.0
2007-10-17 13:53:00,1.5913,1.5913,1.59095,1.59095,261600000.0
2007-10-17 13:54:00,1.59095,1.59105,1.59055,1.59085,432199996.0
2007-10-17 13:55:00,1.59085,1.5912,1.59075,1.5909,243200000.0
2007-10-17 13:56:00,1.59085,1.5912,1.59075,1.5912,444870000.0
2007-10-17 13:57:00,1.5912,1.5914,1.59095,1.59115,669899995.0
2007-10-17 13:58:00,1.5913,1.5913,1.59085,1.59095,489799998.0
2007-10-17 13:59:00,1.59095,1.59115,1.5909,1.59115,314200000.0
2007-10-17 14:00:00,1.59115,1.59115,1.59075,1.5909,537899998.0
2007-10-17 14:01:00,1.59095,1.59115,1.59075,1.59095,526099998.0
2007-10-17 14:02:00,1.59095,1.59095,1.5907,1.59075,478400001.0
2007-10-17 14:03:00,1.59075,1.59075,1.5903,1.5904,416700000.0
2007-10-17 14:04:00,1.5904,1.5906,1.5903,1.5903,394400000.0
2007-10-17 14:05:00,1.5903,1.59075,1.5903,1.59065,420100000.0
2007-10-17 14:06:00,1.59065,1.59125,1.59055,1.59105,655300000.0
2007-10-17 14:07:00,1.59105,1.59115,1.59075,1.5909,573670000.0
2007-10-17 14:08:00,1.5909,1.59145,1.59085,1.59145,260230000.0
2007-10-17 14:09:00,1.59145,1.59155,1.59115,1.59155,528999998.0
2007-10-17 14:10:00,1.59155,1.59155,1.59085,1.59105,602400000.0
2007-10-17 14:11:00,1.59105,1.59105,1.59045,1.59065,562900000.0
2007-10-17 14:12:00,1.59045,1.59055,1.58995,1.5902,444300001.0
2007-10-17 14:13:00,1.59025,1.59025,1.58975,1.58985,481400000.0
2007-10-17 14:14:00,1.58985,1.59015,1.58975,1.59015,578800000.0
2007-10-17 14:15:00,1.59015,1.59025,1.58955,1.58995,661100000.0
2007-10-17 14:16:00,1.58995,1.59005,1.58975,1.5899,178500000.0
2007-10-17 14:17:00,1.5899,1.5899,1.58965,1.58965,101700000.0
2007-10-17 14:18:00,1.58965,1.59,1.58945,1.58995,52400000.0
2007-10-17 14:19:00,1.59,1.59025,1.58975,1.58975,381500000.0
2007-10-17 14:20:00,1.58975,1.5899,1.58955,1.5897,490000000.0
2007-10-17 14:21:00,1.5897,1.59005,1.58945,1.5895,760000000.0
2007-10-17 14:22:00,1.5895,1.58985,1.58925,1.58975,642599999.0
2007-10-17 14:23:00,1.58985,1.58985,1.58965,1.5898,88800000.0
2007-10-17 14:24:00,1.5898,1.59035,1.5898,1.59035,243200000.0
2007-10-17 14:25:00,1.59035,1.5907,1.5898,1.5907,180300000.0
2007-10-17 14:26:00,1.5907,1.5907,1.59025,1.5903,145600000.0
2007-10-17 14:27:00,1.5903,1.5904,1.5899,1.5899,162600000.0
2007-10-17 14:28:00,1.5899,1.59065,1.58985,1.59035,390300000.0
2007-10-17 14:29:00,1.59035,1.59045,1.58915,1.58915,391600000.0
2007-10-17 14:30:00,1.58925,1.5926,1.58865,1.59045,642400000.0
2007-10-17 14:31:00,1.59045,1.5911,1.59005,1.59095,924600000.0
2007-10-17 14:32:00,1.591,1.5918,1.59085,1.5912,686899997.0
2007-10-17 14:33:00,1.59125,1.592,1.591,1.59145,708200000.0
2007-10-17 14:34:00,1.59135,1.59205,1.59105,1.59205,893300000.0
2007-10-17 14:35:00,1.59205,1.59205,1.59105,1.59165,626100000.0
2007-10-17 14:36:00,1.59175,1.59205,1.59115,1.59165,289700000.0
2007-10-17 14:37:00,1.59175,1.5919,1.59125,1.59155,368700000.0
2007-10-17 14:38:00,1.59155,1.5922,1.59145,1.59175,192400000.0
2007-10-17 14:39:00,1.5918,1.59225,1.5914,1.59205,411500001.0
2007-10-17 14:40:00,1.59205,1.5922,1.59055,1.59135,696700000.0
2007-10-17 14:41:00,1.59135,1.59145,1.59045,1.59075,1025499991.0
2007-10-17 14:42:00,1.59075,1.5909,1.59025,1.59075,1133299997.0
2007-10-17 14:43:00,1.59075,1.5912,1.5904,1.59115,488400000.0
2007-10-17 14:44:00,1.5912,1.5916,1.5906,1.5906,630900000.0
2007-10-17 14:45:00,1.59055,1.59065,1.59005,1.59005,591199999.0
2007-10-17 14:46:00,1.59005,1.5908,1.59005,1.5908,545599994.0
2007-10-17 14:47:00,1.5908,1.59135,1.5908,1.59105,492800000.0
2007-10-17 14:48:00,1.59105,1.59155,1.5908,1.59145,476800000.0
2007-10-17 14:49:00,1.5914,1.5917,1.59085,1.5916,324000000.0
2007-10-17 14:50:00,1.5915,1.59155,1.59115,1.5913,389900000.0
2007-10-17 14:51:00,1.5913,1.5916,1.59055,1.59065,623200000.0
2007-10-17 14:52:00,1.59065,1.59085,1.59015,1.59035,925600000.0
2007-10-17 14:53:00,1.59035,1.591,1.5901,1.59075,670800000.0
2007-10-17 14:54:00,1.5908,1.5908,1.58985,1.58985,1009399996.0
2007-10-17 14:55:00,1.58985,1.59045,1.58985,1.59035,627900000.0
2007-10-17 14:56:00,1.59035,1.5909,1.59035,1.5907,229200000.0
2007-10-17 14:57:00,1.5907,1.5909,1.59025,1.59045,712900000.0
2007-10-17 14:58:00,1.59045,1.5906,1.59015,1.59045,723500000.0
2007-10-17 14:59:00,1.59045,1.5908,1.5903,1.59045,694800001.0
2007-10-17 15:00:00,1.59045,1.5909,1.58985,1.58985,565300000.0
2007-10-17 15:01:00,1.58985,1.58985,1.58865,1.58915,645499999.0
2007-10-17 15:02:00,1.58905,1.5897,1.58885,1.58945,521100000.0
2007-10-17 15:03:00,1.58945,1.58985,1.58885,1.58945,778000000.0
2007-10-17 15:04:00,1.5894,1.58985,1.58925,1.58925,722300000.0
2007-10-17 15:05:00,1.58925,1.58935,1.58905,1.5891,657600000.0
2007-10-17 15:06:00,1.58915,1.58925,1.58805,1.58835,550700000.0
2007-10-17 15:07:00,1.5886,1.58875,1.5882,1.58825,745000001.0
2007-10-17 15:08:00,1.58825,1.58945,1.58805,1.58885,847059998.0
2007-10-17 15:09:00,1.58885,1.58965,1.58885,1.58945,767599999.0
2007-10-17 15:10:00,1.58945,1.58965,1.58895,1.58905,829000000.0
2007-10-17 15:11:00,1.58905,1.5899,1.589,1.58955,936699999.0
2007-10-17 15:12:00,1.58955,1.58975,1.5894,1.58965,913900000.0
2007-10-17 15:13:00,1.58975,1.58975,1.58885,1.58895,784800000.0
2007-10-17 15:14:00,1.58895,1.58945,1.5888,1.58925,780000000.0
2007-10-17 15:15:00,1.58925,1.5895,1.58875,1.58895,759200000.0
2007-10-17 15:16:00,1.58895,1.58905,1.58845,1.5885,641600000.0
2007-10-17 15:17:00,1.58845,1.58875,1.5881,1.58815,634400000.0
2007-10-17 15:18:00,1.58815,1.58815,1.58775,1.58785,237920000.0
2007-10-17 15:19:00,1.58775,1.5881,1.58675,1.58685,872400000.0
2007-10-17 15:20:00,1.58685,1.58755,1.58685,1.58735,940800000.0
2007-10-17 15:21:00,1.58735,1.58765,1.58655,1.58655,1234599997.0
2007-10-17 15:22:00,1.58655,1.58695,1.58625,1.58635,1237500006.0
2007-10-17 15:23:00,1.58625,1.58675,1.58615,1.58645,653099999.0
2007-10-17 15:24:00,1.58645,1.5867,1.58625,1.58645,523499999.0
2007-10-17 15:25:00,1.58645,1.58665,1.58615,1.58655,1040799999.0
2007-10-17 15:26:00,1.58655,1.58715,1.5864,1.58705,601200002.0
2007-10-17 15:27:00,1.58705,1.58725,1.58685,1.58715,231600000.0
2007-10-17 15:28:00,1.58715,1.58735,1.58705,1.5872,95600000.0
2007-10-17 15:29:00,1.5872,1.58725,1.58675,1.58675,409400000.0
2007-10-17 15:30:00,1.58675,1.587,1.58655,1.58675,726800000.0
2007-10-17 15:31:00,1.58685,1.5872,1.58665,1.58695,648700000.0
2007-10-17 15:32:00,1.58695,1.58735,1.5864,1.58645,965299999.0
2007-10-17 15:33:00,1.58655,1.58665,1.58535,1.58625,902599999.0
2007-10-17 15:34:00,1.58625,1.5865,1.58585,1.58615,1055299992.0
2007-10-17 15:35:00,1.58615,1.58615,1.58535,1.58585,787399999.0
2007-10-17 15:36:00,1.58585,1.58655,1.58575,1.58655,954770000.0
2007-10-17 15:37:00,1.5865,1.5867,1.58575,1.58595,942899997.0
2007-10-17 15:38:00,1.586,1.58645,1.58585,1.58585,342400000.0
2007-10-17 15:39:00,1.58575,1.5865,1.58565,1.58585,836599999.0
2007-10-17 15:40:00,1.58575,1.58715,1.58575,1.5867,470900001.0
2007-10-17 15:41:00,1.5867,1.58765,1.5867,1.5876,734000000.0
2007-10-17 15:42:00,1.5876,1.58765,1.58605,1.58605,985800000.0
2007-10-17 15:43:00,1.58615,1.5871,1.58605,1.587,748299999.0
2007-10-17 15:44:00,1.587,1.58775,1.587,1.5874,523200000.0
2007-10-17 15:45:00,1.58735,1.58775,1.58725,1.58775,386000000.0
2007-10-17 15:46:00,1.58775,1.58795,1.5871,1.58725,778700000.0
2007-10-17 15:47:00,1.58735,1.58805,1.58725,1.5878,761100000.0
2007-10-17 15:48:00,1.58785,1.58875,1.58765,1.5885,801700000.0
2007-10-17 15:49:00,1.5885,1.58925,1.58835,1.5889,603099999.0
2007-10-17 15:50:00,1.5889,1.58895,1.58805,1.58845,667700000.0
2007-10-17 15:51:00,1.58855,1.589,1.58845,1.58875,770599999.0
2007-10-17 15:52:00,1.58875,1.58895,1.5882,1.5882,670400000.0
2007-10-17 15:53:00,1.5882,1.58885,1.58805,1.58805,753800000.0
2007-10-17 15:54:00,1.58805,1.5887,1.58785,1.58845,761900000.0
2007-10-17 15:55:00,1.58845,1.58885,1.58815,1.58875,909900000.0
2007-10-17 15:56:00,1.58875,1.58885,1.58825,1.58825,680000000.0
2007-10-17 15:57:00,1.58825,1.5888,1.58825,1.5886,449699999.0
2007-10-17 15:58:00,1.5886,1.58925,1.5885,1.5891,189100000.0
2007-10-17 15:59:00,1.58915,1.5893,1.58885,1.58895,234400000.0
2007-10-17 16:00:00,1.58905,1.58975,1.58855,1.58975,526900000.0
2007-10-17 16:01:00,1.58965,1.59035,1.58935,1.58955,862200000.0
2007-10-17 16:02:00,1.5895,1.59015,1.58895,1.58925,565100000.0
2007-10-17 16:03:00,1.58935,1.58945,1.58845,1.58895,600200000.0
2007-10-17 16:04:00,1.58895,1.58915,1.58875,1.58895,600800000.0
2007-10-17 16:05:00,1.58885,1.58925,1.58865,1.58915,330400000.0
2007-10-17 16:06:00,1.58915,1.58925,1.58885,1.5891,286000000.0
2007-10-17 16:07:00,1.5891,1.58945,1.58905,1.58935,564800000.0
2007-10-17 16:08:00,1.58935,1.58945,1.58885,1.58905,426100001.0
2007-10-17 16:09:00,1.58885,1.58895,1.58865,1.58875,387600000.0
2007-10-17 16:10:00,1.58875,1.58875,1.58835,1.58865,185600000.0
2007-10-17 16:11:00,1.58865,1.58865,1.58835,1.58835,155200000.0
2007-10-17 16:12:00,1.58835,1.58855,1.58785,1.58815,319100000.0
2007-10-17 16:13:00,1.58815,1.58955,1.58795,1.58955,407700000.0
2007-10-17 16:14:00,1.58945,1.5895,1.58865,1.589,477800000.0
2007-10-17 16:15:00,1.589,1.58935,1.58875,1.58935,395600000.0
2007-10-17 16:16:00,1.58935,1.58945,1.58895,1.58915,531200000.0
2007-10-17 16:17:00,1.58915,1.5898,1.58875,1.58945,648600002.0
2007-10-17 16:18:00,1.58955,1.58965,1.58895,1.58915,302600000.0
2007-10-17 16:19:00,1.58915,1.58955,1.58905,1.58945,339200000.0
2007-10-17 16:20:00,1.58945,1.58985,1.58935,1.58985,102900000.0
2007-10-17 16:21:00,1.5899,1.5899,1.58885,1.58905,503700000.0
2007-10-17 16:22:00,1.58905,1.5893,1.58875,1.58875,640000000.0
2007-10-17 16:23:00,1.58875,1.5888,1.58815,1.58865,476800000.0
2007-10-17 16:24:00,1.58865,1.58915,1.58855,1.58905,536900000.0
2007-10-17 16:25:00,1.58905,1.58935,1.58855,1.58935,564499998.0
2007-10-17 16:26:00,1.58935,1.58955,1.58905,1.58905,534300000.0
2007-10-17 16:27:00,1.58905,1.58905,1.58845,1.58865,649500000.0
2007-10-17 16:28:00,1.58865,1.58905,1.58815,1.58815,751900000.0
2007-10-17 16:29:00,1.58815,1.58855,1.58775,1.58815,597199999.0
2007-10-17 16:30:00,1.58825,1.58835,1.58775,1.58775,362400000.0
2007-10-17 16:31:00,1.58775,1.58785,1.58725,1.58745,376000000.0
2007-10-17 16:32:00,1.58745,1.58805,1.58735,1.58785,421600000.0
2007-10-17 16:33:00,1.58795,1.58815,1.58715,1.58755,452100000.0
2007-10-17 16:34:00,1.58755,1.58765,1.5872,1.58735,438400000.0
2007-10-17 16:35:00,1.58735,1.58755,1.58735,1.58745,324300000.0
2007-10-17 16:36:00,1.58755,1.58755,1.58725,1.58745,195700000.0
2007-10-17 16:37:00,1.58745,1.58765,1.58705,1.58725,467400000.0
2007-10-17 16:38:00,1.58725,1.5877,1.58715,1.58745,606800001.0
2007-10-17 16:39:00,1.58745,1.58805,1.58745,1.58785,512900000.0
2007-10-17 16:40:00,1.58785,1.58835,1.58765,1.5881,430800001.0
2007-10-17 16:41:00,1.5881,1.58865,1.5877,1.5882,531400000.0
2007-10-17 16:42:00,1.5883,1.58865,1.58785,1.58865,825500000.0
2007-10-17 16:43:00,1.5887,1.58895,1.58845,1.58895,515300000.0
2007-10-17 16:44:00,1.58895,1.58955,1.58855,1.5892,334900000.0
2007-10-17 16:45:00,1.58925,1.5902,1.5891,1.58995,749399999.0
2007-10-17 16:46:00,1.58995,1.59045,1.58965,1.5902,444300000.0
2007-10-17 16:47:00,1.5902,1.5912,1.5902,1.5909,661400000.0
2007-10-17 16:48:00,1.59095,1.59105,1.59045,1.5906,504700000.0
2007-10-17 16:49:00,1.59065,1.5907,1.59025,1.5905,662400000.0
2007-10-17 16:50:00,1.5905,1.5908,1.59035,1.59075,522100000.0
2007-10-17 16:51:00,1.59075,1.59105,1.59025,1.59025,674600000.0
2007-10-17 16:52:00,1.59025,1.59085,1.59015,1.59065,844099996.0
2007-10-17 16:53:00,1.59065,1.59105,1.59045,1.59105,313900000.0
2007-10-17 16:54:00,1.59105,1.59105,1.59065,1.59085,531500000.0
2007-10-17 16:55:00,1.59085,1.59165,1.59045,1.5916,809000000.0
2007-10-17 16:56:00,1.5916,1.5918,1.591,1.59105,638600000.0
2007-10-17 16:57:00,1.59105,1.5912,1.59075,1.59095,866900001.0
2007-10-17 16:58:00,1.59095,1.59125,1.59085,1.59115,775200000.0
2007-10-17 16:59:00,1.59115,1.5912,1.5906,1.5911,591300000.0
2007-10-17 17:00:00,1.591,1.59125,1.59055,1.59085,678500000.0
2007-10-17 17:01:00,1.59085,1.5918,1.59085,1.59145,799599998.0
2007-10-17 17:02:00,1.59145,1.59245,1.5913,1.59205,770200000.0
2007-10-17 17:03:00,1.59205,1.59215,1.59155,1.59165,1223899994.0
2007-10-17 17:04:00,1.59165,1.5924,1.59145,1.5922,873400000.0
2007-10-17 17:05:00,1.5922,1.5922,1.59155,1.59185,862800000.0
2007-10-17 17:06:00,1.59185,1.5928,1.5917,1.59255,646900000.0
2007-10-17 17:07:00,1.59255,1.59305,1.59235,1.59275,896699997.0
2007-10-17 17:08:00,1.59275,1.59335,1.59245,1.59325,415800000.0
2007-10-17 17:09:00,1.59315,1.59315,1.59275,1.59305,190400000.0
2007-10-17 17:10:00,1.59305,1.59365,1.593,1.59315,156100000.0
2007-10-17 17:11:00,1.59315,1.59355,1.5926,1.59265,686100000.0
2007-10-17 17:12:00,1.59265,1.59285,1.59245,1.5926,603800000.0
2007-10-17 17:13:00,1.59255,1.5931,1.5923,1.59265,650599999.0
2007-10-17 17:14:00,1.59265,1.5928,1.59175,1.59175,733499997.0
2007-10-17 17:15:00,1.59185,1.59215,1.59165,1.59165,418900000.0
2007-10-17 17:16:00,1.59165,1.59215,1.59155,1.59185,380300000.0
2007-10-17 17:17:00,1.5918,1.59185,1.59155,1.59185,326400000.0
2007-10-17 17:18:00,1.5918,1.5921,1.59175,1.5919,349600000.0
2007-10-17 17:19:00,1.59185,1.5919,1.59095,1.59095,426240000.0
2007-10-17 17:20:00,1.59095,1.59215,1.5909,1.59175,1092499996.0
2007-10-17 17:21:00,1.5917,1.59235,1.59165,1.59235,512100000.0
2007-10-17 17:22:00,1.59215,1.5924,1.59165,1.59195,306400000.0
2007-10-17 17:23:00,1.59195,1.59195,1.59125,1.59155,397100000.0
2007-10-17 17:24:00,1.59155,1.59165,1.59115,1.5913,492300000.0
2007-10-17 17:25:00,1.5913,1.59165,1.59125,1.59145,557700000.0
2007-10-17 17:26:00,1.59145,1.59145,1.59125,1.59135,252800000.0
2007-10-17 17:27:00,1.59135,1.5916,1.59075,1.59125,575460000.0
2007-10-17 17:28:00,1.59125,1.59155,1.59085,1.5909,473980000.0
2007-10-17 17:29:00,1.5909,1.59095,1.5905,1.5905,299260000.0
2007-10-17 17:30:00,1.5905,1.59065,1.58985,1.58985,568180000.0
2007-10-17 17:31:00,1.58985,1.5901,1.5896,1.58995,676400000.0
2007-10-17 17:32:00,1.58995,1.59065,1.58995,1.5906,401100000.0
2007-10-17 17:33:00,1.5906,1.59085,1.59035,1.59035,259200000.0
2007-10-17 17:34:00,1.59035,1.59095,1.5898,1.58985,549000000.0
2007-10-17 17:35:00,1.58985,1.58985,1.58945,1.58965,724800000.0
2007-10-17 17:36:00,1.58965,1.58965,1.58905,1.58965,700800000.0
2007-10-17 17:37:00,1.58965,1.5897,1.58885,1.58905,791380000.0
2007-10-17 17:38:00,1.58905,1.5892,1.5872,1.58845,1257499995.0
2007-10-17 17:39:00,1.58845,1.58925,1.58845,1.5892,691400000.0
2007-10-17 17:40:00,1.5892,1.58935,1.5881,1.58835,803000001.0
2007-10-17 17:41:00,1.58855,1.589,1.58855,1.58895,479500000.0
2007-10-17 17:42:00,1.58895,1.5894,1.58895,1.5891,632000000.0
2007-10-17 17:43:00,1.5891,1.5891,1.58785,1.58795,768000000.0
2007-10-17 17:44:00,1.58795,1.58835,1.58765,1.58775,537700000.0
2007-10-17 17:45:00,1.58775,1.5888,1.58775,1.58845,846000000.0
2007-10-17 17:46:00,1.58845,1.58885,1.58845,1.58865,625099999.0
2007-10-17 17:47:00,1.58865,1.58865,1.58855,1.58855,219800000.0
2007-10-17 17:48:00,1.5885,1.58855,1.58805,1.5882,529900000.0
2007-10-17 17:49:00,1.58815,1.58895,1.58805,1.58885,303500000.0
2007-10-17 17:50:00,1.58885,1.58935,1.58885,1.5891,700000000.0
2007-10-17 17:51:00,1.5891,1.58915,1.58845,1.58845,344600000.0
2007-10-17 17:52:00,1.58845,1.58855,1.58815,1.58855,461900000.0
2007-10-17 17:53:00,1.58855,1.58935,1.58855,1.58935,155500000.0
2007-10-17 17:54:00,1.58935,1.58945,1.589,1.58915,324200000.0
2007-10-17 17:55:00,1.58915,1.58925,1.58875,1.58875,415400000.0
2007-10-17 17:56:00,1.58895,1.58975,1.58875,1.58965,610750004.0
2007-10-17 17:57:00,1.58965,1.59,1.5896,1.5899,378400000.0
2007-10-17 17:58:00,1.5899,1.5901,1.58955,1.58965,436400002.0
2007-10-17 17:59:00,1.58965,1.5897,1.58855,1.58875,745400002.0
2007-10-17 18:00:00,1.58875,1.58935,1.58865,1.58915,566500001.0
2007-10-17 18:01:00,1.58915,1.58935,1.58855,1.58855,685899999.0
2007-10-17 18:02:00,1.58855,1.58905,1.58855,1.58895,566399999.0
2007-10-17 18:03:00,1.58905,1.58935,1.58865,1.58875,596799999.0
2007-10-17 18:04:00,1.58875,1.58905,1.58855,1.58885,520499998.0
2007-10-17 18:05:00,1.58885,1.58895,1.58825,1.58825,477800000.0
2007-10-17 18:06:00,1.58825,1.58855,1.58765,1.58845,860999994.0
2007-10-17 18:07:00,1.58845,1.58925,1.58845,1.58855,504199999.0
2007-10-17 18:08:00,1.58855,1.58855,1.58825,1.5885,301400000.0
2007-10-17 18:09:00,1.5885,1.5885,1.588,1.58835,102700000.0
2007-10-17 18:10:00,1.58835,1.58835,1.58805,1.5882,361300000.0
2007-10-17 18:11:00,1.58825,1.58895,1.58825,1.58885,236400000.0
2007-10-17 18:12:00,1.58885,1.58895,1.58855,1.58895,464500000.0
2007-10-17 18:13:00,1.58895,1.58955,1.58885,1.58955,363699999.0
2007-10-17 18:14:00,1.58955,1.58965,1.58945,1.58945,276600000.0
2007-10-17 18:15:00,1.58955,1.58965,1.58905,1.58945,520799998.0
2007-10-17 18:16:00,1.58945,1.58955,1.58935,1.5894,135100000.0
2007-10-17 18:17:00,1.5894,1.58965,1.5894,1.58955,143200000.0
2007-10-17 18:18:00,1.58955,1.58965,1.58945,1.58945,130000000.0
2007-10-17 18:19:00,1.58945,1.58965,1.5892,1.58945,592599993.0
2007-10-17 18:20:00,1.58935,1.5895,1.58905,1.58935,407999996.0
2007-10-17 18:21:00,1.58935,1.58955,1.58925,1.58925,231599999.0
2007-10-17 18:22:00,1.58925,1.58935,1.5891,1.58925,433600001.0
2007-10-17 18:23:00,1.58925,1.58985,1.58905,1.58975,189000000.0
2007-10-17 18:24:00,1.58975,1.58995,1.58955,1.58995,404400000.0
2007-10-17 18:25:00,1.58995,1.5901,1.58965,1.59005,436599996.0
2007-10-17 18:26:00,1.59005,1.59095,1.59005,1.5908,379700000.0
2007-10-17 18:27:00,1.59075,1.59135,1.59065,1.5909,785099997.0
2007-10-17 18:28:00,1.5909,1.59145,1.5905,1.59095,655599997.0
2007-10-17 18:29:00,1.59095,1.59145,1.59045,1.59145,302600000.0
2007-10-17 18:30:00,1.59145,1.59175,1.59135,1.59175,275600000.0
2007-10-17 18:31:00,1.59175,1.59195,1.59175,1.59195,145000000.0
2007-10-17 18:32:00,1.59195,1.59205,1.5916,1.59185,219000000.0
2007-10-17 18:33:00,1.59185,1.59245,1.59185,1.592,313100000.0
2007-10-17 18:34:00,1.592,1.59235,1.5919,1.59235,144200000.0
2007-10-17 18:35:00,1.59235,1.59265,1.59205,1.59265,201300000.0
2007-10-17 18:36:00,1.5927,1.59275,1.59245,1.59255,96000000.0
2007-10-17 18:37:00,1.59245,1.59265,1.59245,1.59255,93600000.0
2007-10-17 18:38:00,1.59255,1.5927,1.59245,1.59265,70500000.0
2007-10-17 18:39:00,1.59265,1.59325,1.59255,1.59275,318700000.0
2007-10-17 18:40:00,1.5928,1.59285,1.5926,1.59275,354900000.0
2007-10-17 18:41:00,1.59275,1.59285,1.5924,1.5927,478400000.0
2007-10-17 18:42:00,1.5927,1.5927,1.59215,1.59225,457400000.0
2007-10-17 18:43:00,1.59225,1.59235,1.59185,1.59195,461200000.0
2007-10-17 18:44:00,1.59195,1.59195,1.59165,1.59165,224800000.0
2007-10-17 18:45:00,1.59155,1.59205,1.59155,1.59195,262400000.0
2007-10-17 18:46:00,1.59195,1.59255,1.59195,1.59255,219200000.0
2007-10-17 18:47:00,1.59255,1.59275,1.59245,1.59265,136800000.0
2007-10-17 18:48:00,1.59265,1.59265,1.59215,1.59225,135600000.0
2007-10-17 18:49:00,1.59225,1.59225,1.59155,1.59155,277400000.0
2007-10-17 18:50:00,1.59155,1.59195,1.59155,1.59185,184300000.0
2007-10-17 18:51:00,1.59195,1.59255,1.5919,1.5922,470700000.0
2007-10-17 18:52:00,1.59205,1.59255,1.59205,1.59255,121799999.0
2007-10-17 18:53:00,1.59255,1.59275,1.59245,1.59275,148000000.0
2007-10-17 18:54:00,1.59275,1.59275,1.59235,1.59245,200800000.0
2007-10-17 18:55:00,1.59245,1.59285,1.59245,1.5926,301200000.0
2007-10-17 18:56:00,1.5926,1.59285,1.59245,1.59285,340600000.0
2007-10-17 18:57:00,1.59285,1.59345,1.59235,1.5934,206800000.0
2007-10-17 18:58:00,1.5934,1.59455,1.59325,1.59455,256200000.0
2007-10-17 18:59:00,1.59455,1.59455,1.5939,1.59455,672199996.0
2007-10-17 19:00:00,1.59455,1.59485,1.59425,1.59475,624199999.0
2007-10-17 19:01:00,1.59475,1.59505,1.59435,1.59455,291500000.0
2007-10-17 19:02:00,1.59455,1.59475,1.59425,1.59445,104000000.0
2007-10-17 19:03:00,1.59445,1.595,1.59435,1.5949,83200000.0
2007-10-17 19:04:00,1.5949,1.59515,1.59465,1.5948,69500000.0
2007-10-17 19:05:00,1.5948,1.5948,1.59435,1.59445,135800000.0
2007-10-17 19:06:00,1.59445,1.59545,1.59415,1.59515,408800000.0
2007-10-17 19:07:00,1.59515,1.59555,1.59495,1.59545,395500001.0
2007-10-17 19:08:00,1.59545,1.59575,1.59485,1.59485,563100001.0
2007-10-17 19:09:00,1.59485,1.59565,1.59455,1.59565,539499999.0
2007-10-17 19:10:00,1.59565,1.59625,1.59545,1.59605,664200003.0
2007-10-17 19:11:00,1.59605,1.59815,1.59605,1.59775,423500000.0
2007-10-17 19:12:00,1.59775,1.59775,1.59675,1.59685,588600001.0
2007-10-17 19:13:00,1.59685,1.59685,1.59615,1.59625,577000002.0
2007-10-17 19:14:00,1.59635,1.59665,1.59615,1.59665,484200000.0
2007-10-17 19:15:00,1.59665,1.59675,1.59585,1.59655,618600005.0
2007-10-17 19:16:00,1.5965,1.59665,1.59635,1.59665,296300001.0
2007-10-17 19:17:00,1.59665,1.5968,1.59635,1.5968,178400000.0
2007-10-17 19:18:00,1.5968,1.5972,1.5967,1.59685,175200000.0
2007-10-17 19:19:00,1.5968,1.5969,1.59605,1.59605,438800000.0
2007-10-17 19:20:00,1.59605,1.5965,1.59575,1.59645,634600001.0
2007-10-17 19:21:00,1.5964,1.59775,1.5964,1.59755,544200000.0
2007-10-17 19:22:00,1.59755,1.59835,1.5974,1.59835,507200000.0
2007-10-17 19:23:00,1.59835,1.59835,1.59805,1.59805,699500000.0
2007-10-17 19:24:00,1.59805,1.59815,1.59795,1.59805,473700000.0
2007-10-17 19:25:00,1.598,1.59805,1.59765,1.5978,366300000.0
2007-10-17 19:26:00,1.5978,1.59805,1.5978,1.59805,355900000.0
2007-10-17 19:27:00,1.59805,1.59895,1.59805,1.59895,200000000.0
2007-10-17 19:28:00,1.59895,1.59955,1.59895,1.5993,265100000.0
2007-10-17 19:29:00,1.5993,1.60045,1.59925,1.60045,351200000.0
2007-10-17 19:30:00,1.60045,1.60045,1.59965,1.60005,530200004.0
2007-10-17 19:31:00,1.6,1.60005,1.59955,1.59965,423000000.0
2007-10-17 19:32:00,1.59965,1.59965,1.59925,1.59935,328000000.0
2007-10-17 19:33:00,1.5993,1.59935,1.59885,1.59885,393100000.0
2007-10-17 19:34:00,1.59885,1.59905,1.59875,1.59905,368800004.0
2007-10-17 19:35:00,1.59905,1.59915,1.59875,1.59895,336800001.0
2007-10-17 19:36:00,1.59885,1.59885,1.59835,1.59835,275900000.0
2007-10-17 19:37:00,1.59835,1.59845,1.59785,1.59795,507400002.0
2007-10-17 19:38:00,1.59785,1.59845,1.59785,1.59825,536800000.0
2007-10-17 19:39:00,1.59825,1.59845,1.59775,1.59825,663600009.0
2007-10-17 19:40:00,1.59825,1.5984,1.59795,1.5982,515900002.0
2007-10-17 19:41:00,1.5982,1.5989,1.5982,1.5986,348000000.0
2007-10-17 19:42:00,1.59865,1.5993,1.59855,1.5989,516800000.0
2007-10-17 19:43:00,1.5989,1.5997,1.59875,1.5997,547700001.0
2007-10-17 19:44:00,1.5997,1.5997,1.59905,1.5992,363200000.0
2007-10-17 19:45:00,1.59915,1.5996,1.59905,1.5995,408700000.0
2007-10-17 19:46:00,1.5995,1.5996,1.59915,1.59925,439600001.0
2007-10-17 19:47:00,1.59925,1.59945,1.5992,1.5992,383300000.0
2007-10-17 19:48:00,1.5992,1.59935,1.59915,1.59915,355800000.0
2007-10-17 19:49:00,1.59915,1.59985,1.59895,1.59985,406900001.0
2007-10-17 19:50:00,1.59985,1.6003,1.59985,1.60015,93000000.0
2007-10-17 19:51:00,1.60015,1.6006,1.60015,1.6003,71600000.0
2007-10-17 19:52:00,1.6003,1.60145,1.60015,1.60125,732400002.0
2007-10-17 19:53:00,1.60125,1.60265,1.60125,1.60265,789200003.0
2007-10-17 19:54:00,1.60255,1.60255,1.601,1.60185,905200000.0
2007-10-17 19:55:00,1.60195,1.6025,1.60145,1.6024,861280001.0
2007-10-17 19:56:00,1.6024,1.6032,1.60225,1.6029,608500000.0
2007-10-17 19:57:00,1.6029,1.60345,1.60285,1.6034,575800000.0
2007-10-17 19:58:00,1.6034,1.60375,1.6032,1.60355,751300002.0
2007-10-17 19:59:00,1.60345,1.6038,1.60315,1.60325,453400004.0
2007-10-17 20:00:00,1.60325,1.60415,1.60285,1.60405,796000007.0
2007-10-17 20:01:00,1.60405,1.60465,1.60375,1.6042,793400002.0
2007-10-17 20:02:00,1.6042,1.6044,1.60345,1.60355,913480016.0
2007-10-17 20:03:00,1.60365,1.60365,1.60295,1.60325,763699998.0
2007-10-17 20:04:00,1.60325,1.6033,1.60285,1.603,740900003.0
2007-10-17 20:05:00,1.603,1.60325,1.60295,1.60295,612800000.0
2007-10-17 20:06:00,1.60295,1.60295,1.60225,1.6025,461490001.0
2007-10-17 20:07:00,1.60255,1.60255,1.60205,1.60255,647200000.0
2007-10-17 20:08:00,1.60255,1.60265,1.60155,1.60155,586200001.0
2007-10-17 20:09:00,1.60155,1.6018,1.60115,1.6013,796200008.0
2007-10-17 20:10:00,1.6013,1.6014,1.6003,1.60055,765800000.0
2007-10-17 20:11:00,1.60055,1.60115,1.60015,1.60115,671800004.0
2007-10-17 20:12:00,1.60115,1.6017,1.6008,1.60125,881400001.0
2007-10-17 20:13:00,1.60125,1.6015,1.6011,1.60115,1019100016.0
2007-10-17 20:14:00,1.60115,1.60185,1.60115,1.60155,552600003.0
2007-10-17 20:15:00,1.60155,1.60185,1.60155,1.6017,121700000.0
2007-10-17 20:16:00,1.6017,1.6018,1.60135,1.60175,457300005.0
2007-10-17 20:17:00,1.6017,1.60175,1.60145,1.60165,528400001.0
2007-10-17 20:18:00,1.60165,1.6017,1.60125,1.60145,454800000.0
2007-10-17 20:19:00,1.60145,1.60165,1.60145,1.6016,373300000.0
2007-10-17 20:20:00,1.60165,1.60165,1.6007,1.60085,696000005.0
2007-10-17 20:21:00,1.60085,1.60175,1.60025,1.6017,674700009.0
2007-10-17 20:22:00,1.6017,1.6017,1.6013,1.6016,401600000.0
2007-10-17 20:23:00,1.6016,1.60185,1.60145,1.60185,450500000.0
2007-10-17 20:24:00,1.60185,1.60195,1.60105,1.60165,578500000.0
2007-10-17 20:25:00,1.6016,1.6016,1.60125,1.60145,428700000.0
2007-10-17 20:26:00,1.6016,1.60195,1.60145,1.60175,391900000.0
2007-10-17 20:27:00,1.60175,1.602,1.60165,1.602,195900000.0
2007-10-17 20:28:00,1.60205,1.60205,1.60175,1.60195,130700000.0
2007-10-17 20:29:00,1.60195,1.60195,1.60175,1.60195,14700000.0
2007-10-17 20:30:00,1.60195,1.60195,1.60175,1.60185,140500000.0
2007-10-17 20:31:00,1.60185,1.60295,1.60175,1.60265,406800000.0
2007-10-17 20:32:00,1.60255,1.6026,1.602,1.602,408800001.0
2007-10-17 20:33:00,1.60205,1.60235,1.602,1.60225,354300000.0
2007-10-17 20:34:00,1.60235,1.60245,1.60225,1.60235,203200001.0
2007-10-17 20:35:00,1.60235,1.60265,1.60225,1.60265,360200000.0
2007-10-17 20:36:00,1.60265,1.60265,1.6022,1.6022,301100000.0
2007-10-17 20:37:00,1.60235,1.60255,1.60215,1.60225,375600001.0
2007-10-17 20:38:00,1.60235,1.60255,1.60215,1.60245,221600000.0
2007-10-17 20:39:00,1.60245,1.60255,1.60205,1.60225,819600001.0
2007-10-17 20:40:00,1.60215,1.60265,1.60205,1.60225,474500000.0
2007-10-17 20:41:00,1.60225,1.60225,1.60195,1.60195,284800000.0
2007-10-17 20:42:00,1.602,1.60215,1.60175,1.60205,621000006.0
2007-10-17 20:43:00,1.60205,1.60205,1.60165,1.60165,125600000.0
2007-10-17 20:44:00,1.60165,1.60185,1.60155,1.60185,349500005.0
2007-10-17 20:45:00,1.60185,1.60205,1.60155,1.60155,380600000.0
2007-10-17 20:46:00,1.60155,1.60165,1.60075,1.60105,584300004.0
2007-10-17 20:47:00,1.60105,1.60115,1.60095,1.60105,94400000.0
2007-10-17 20:48:00,1.60095,1.60135,1.60085,1.60085,381600000.0
2007-10-17 20:49:00,1.60095,1.6012,1.60095,1.60105,289600000.0
2007-10-17 20:50:00,1.60105,1.60115,1.60095,1.6011,214400000.0
2007-10-17 20:51:00,1.6011,1.60115,1.60105,1.60115,105600000.0
2007-10-17 20:52:00,1.60115,1.60115,1.60105,1.60105,153600000.0
2007-10-17 20:53:00,1.60105,1.60135,1.60105,1.60135,198200000.0
2007-10-17 20:54:00,1.60125,1.60145,1.60115,1.60145,223200000.0
2007-10-17 20:55:00,1.60145,1.60155,1.6013,1.60155,433600000.0
2007-10-17 20:56:00,1.60165,1.60175,1.60155,1.60175,274400000.0
2007-10-17 20:57:00,1.60175,1.602,1.60155,1.602,486900001.0
2007-10-17 20:58:00,1.602,1.60205,1.60175,1.60205,550500000.0
2007-10-17 20:59:00,1.60195,1.6024,1.60195,1.60195,439100000.0
2007-10-17 21:00:00,1.60195,1.60215,1.60085,1.60095,410000000.0
2007-10-17 21:01:00,1.60095,1.60095,1.60045,1.6007,471200000.0
2007-10-17 21:02:00,1.6007,1.60085,1.59995,1.60045,656100000.0
2007-10-17 21:03:00,1.60035,1.60085,1.60025,1.60075,615300000.0
2007-10-17 21:04:00,1.60065,1.60085,1.6002,1.6003,407100001.0
2007-10-17 21:05:00,1.6003,1.60075,1.6003,1.6006,240100000.0
2007-10-17 21:06:00,1.6006,1.6009,1.6004,1.6007,54800000.0
2007-10-17 21:07:00,1.6007,1.60095,1.60045,1.60055,131700000.0
2007-10-17 21:08:00,1.6006,1.60065,1.59965,1.5997,172700000.0
2007-10-17 21:09:00,1.5997,1.60005,1.5997,1.6,313600000.0
2007-10-17 21:10:00,1.6,1.6001,1.59945,1.59945,328300000.0
2007-10-17 21:11:00,1.59945,1.59995,1.59945,1.59985,244000000.0
2007-10-17 21:12:00,1.59985,1.59995,1.59965,1.59985,268200002.0
2007-10-17 21:13:00,1.59985,1.59985,1.59955,1.59975,248800000.0
2007-10-17 21:14:00,1.59975,1.59995,1.59965,1.59975,435900002.0
2007-10-17 21:15:00,1.59975,1.59975,1.59955,1.59975,282900000.0
2007-10-17 21:16:00,1.59965,1.59975,1.59875,1.599,778600000.0
2007-10-17 21:17:00,1.599,1.5992,1.59865,1.5991,357600000.0
2007-10-17 21:18:00,1.5991,1.5991,1.59785,1.59835,743270006.0
2007-10-17 21:19:00,1.59835,1.59985,1.59835,1.59925,699000005.0
2007-10-17 21:20:00,1.59925,1.60015,1.59925,1.59935,294800000.0
2007-10-17 21:21:00,1.59945,1.59965,1.59855,1.59855,355400002.0
2007-10-17 21:22:00,1.59855,1.59985,1.59855,1.59985,348600001.0
2007-10-17 21:23:00,1.59985,1.60005,1.5994,1.59955,320800000.0
2007-10-17 21:24:00,1.59955,1.59995,1.59955,1.59995,172700000.0
2007-10-17 21:25:00,1.59995,1.60005,1.59945,1.59945,310400004.0
2007-10-17 21:26:00,1.59945,1.59965,1.59945,1.5996,491400003.0
2007-10-17 21:27:00,1.5996,1.59965,1.5989,1.59925,341500002.0
2007-10-17 21:28:00,1.59925,1.5996,1.59905,1.59945,222600000.0
2007-10-17 21:29:00,1.59945,1.59975,1.59915,1.59945,344800000.0
2007-10-17 21:30:00,1.59945,1.59965,1.59935,1.5996,131200000.0
2007-10-17 21:31:00,1.59965,1.59965,1.59935,1.59935,89200000.0
2007-10-17 21:32:00,1.59925,1.59985,1.59915,1.59975,460700000.0
2007-10-17 21:33:00,1.59985,1.59995,1.59955,1.5999,364900001.0
2007-10-17 21:34:00,1.59995,1.60025,1.59985,1.60025,493200017.0
2007-10-17 21:35:00,1.60025,1.60035,1.60005,1.60035,126100000.0
2007-10-17 21:36:00,1.60035,1.60045,1.5997,1.5997,167500000.0
2007-10-17 21:37:00,1.5997,1.5997,1.5991,1.5992,436100001.0
2007-10-17 21:38:00,1.5992,1.5993,1.59865,1.59885,370700002.0
2007-10-17 21:39:00,1.59885,1.5997,1.59885,1.5997,94400000.0
2007-10-17 21:40:00,1.5997,1.60015,1.59965,1.6,67900000.0
2007-10-17 21:41:00,1.6,1.6001,1.5998,1.6001,28000000.0
2007-10-17 21:42:00,1.59985,1.60005,1.59985,1.59995,49500000.0
2007-10-17 21:43:00,1.6,1.6,1.59905,1.59905,127300001.0
2007-10-17 21:44:00,1.59895,1.59895,1.59805,1.59805,353900000.0
2007-10-17 21:45:00,1.59805,1.5984,1.59805,1.59825,504800000.0
2007-10-17 21:46:00,1.59825,1.59825,1.59785,1.59795,450400000.0
2007-10-17 21:47:00,1.598,1.59805,1.59735,1.59775,985300007.0
2007-10-17 21:48:00,1.59775,1.5986,1.59775,1.5979,427900000.0
2007-10-17 21:49:00,1.5979,1.59805,1.59755,1.59795,514600004.0
2007-10-17 21:50:00,1.59805,1.59805,1.59765,1.59765,460800000.0
2007-10-17 21:51:00,1.59775,1.59775,1.59745,1.59755,456500001.0
2007-10-17 21:52:00,1.59755,1.59755,1.59705,1.59705,159200000.0
2007-10-17 21:53:00,1.59705,1.59725,1.59685,1.59705,319300000.0
2007-10-17 21:54:00,1.59695,1.59715,1.59635,1.59645,254100000.0
2007-10-17 21:55:00,1.59645,1.59665,1.59565,1.59595,322200000.0
2007-10-17 21:56:00,1.59595,1.59625,1.59595,1.59625,338800003.0
2007-10-17 21:57:00,1.59625,1.59635,1.59555,1.59555,344800000.0
2007-10-17 21:58:00,1.59555,1.59595,1.59505,1.59525,421900002.0
2007-10-17 21:59:00,1.59535,1.59575,1.59525,1.59545,328100000.0
2007-10-17 22:00:00,1.59535,1.59565,1.59455,1.59485,267000001.0
2007-10-17 22:01:00,1.59475,1.59485,1.59445,1.59485,301300000.0
2007-10-17 22:02:00,1.59485,1.59485,1.5942,1.59445,286400000.0
2007-10-17 22:03:00,1.59445,1.59545,1.59445,1.59465,367200000.0
2007-10-17 22:04:00,1.59465,1.59465,1.59465,1.59465,4400000.0
2007-10-17 22:05:00,1.59465,1.59505,1.59465,1.59465,353700000.0
2007-10-17 22:06:00,1.59465,1.59475,1.59445,1.59465,172100000.0
2007-10-17 22:07:00,1.59465,1.59465,1.59355,1.59405,546700000.0
2007-10-17 22:08:00,1.59405,1.59445,1.59345,1.59385,538400000.0
2007-10-17 22:09:00,1.59385,1.59455,1.59385,1.59455,613600000.0
2007-10-17 22:10:00,1.59455,1.59455,1.59385,1.59395,218900000.0
2007-10-17 22:11:00,1.59395,1.59455,1.59375,1.59455,334400000.0
2007-10-17 22:12:00,1.59455,1.59495,1.59445,1.59455,345800000.0
2007-10-17 22:13:00,1.59465,1.59475,1.5939,1.5942,707900000.0
2007-10-17 22:14:00,1.59465,1.59475,1.59455,1.59475,194400000.0
2007-10-17 22:15:00,1.59475,1.59565,1.59465,1.59495,282800000.0
2007-10-17 22:16:00,1.59485,1.59555,1.59485,1.59535,143200000.0
2007-10-17 22:17:00,1.59525,1.59565,1.59515,1.59535,330300000.0
2007-10-17 22:18:00,1.59535,1.59575,1.59525,1.59565,205600000.0
2007-10-17 22:19:00,1.59565,1.59565,1.59505,1.59535,406600000.0
2007-10-17 22:20:00,1.59545,1.59565,1.59525,1.59545,212600000.0
2007-10-17 22:21:00,1.59545,1.59545,1.59465,1.59475,300800000.0
2007-10-17 22:22:00,1.59475,1.59485,1.59425,1.59475,311000000.0
2007-10-17 22:23:00,1.59475,1.59485,1.59465,1.59485,187700000.0
2007-10-17 22:24:00,1.59475,1.59495,1.59475,1.59475,240800000.0
2007-10-17 22:25:00,1.59475,1.59505,1.59475,1.59505,188260000.0
2007-10-17 22:26:00,1.59495,1.59545,1.59475,1.59525,422100000.0
2007-10-17 22:27:00,1.59535,1.59545,1.59505,1.59525,164100000.0
2007-10-17 22:28:00,1.59525,1.59535,1.59515,1.59515,154400000.0
2007-10-17 22:29:00,1.59515,1.59555,1.59495,1.59505,315200000.0
2007-10-17 22:30:00,1.59505,1.59615,1.59495,1.59615,130400000.0
2007-10-17 22:31:00,1.59615,1.5964,1.59575,1.59595,73600000.0
2007-10-17 22:32:00,1.59595,1.59675,1.59585,1.59625,74600000.0
2007-10-17 22:33:00,1.59635,1.59645,1.59595,1.59625,131200000.0
2007-10-17 22:34:00,1.59635,1.59635,1.59595,1.59635,85200000.0
2007-10-17 22:35:00,1.59635,1.59655,1.59635,1.59655,99100000.0
2007-10-17 22:36:00,1.59655,1.59655,1.59645,1.59655,106400000.0
2007-10-17 22:37:00,1.59655,1.59655,1.59635,1.59635,158900000.0
2007-10-17 22:38:00,1.59645,1.59655,1.59625,1.59635,90000000.0
2007-10-17 22:39:00,1.59635,1.59655,1.59635,1.59655,55600000.0
2007-10-17 22:40:00,1.59655,1.59665,1.59615,1.59625,150400000.0
2007-10-17 22:41:00,1.59615,1.59615,1.59535,1.59545,89600000.0
2007-10-17 22:42:00,1.59535,1.59575,1.59535,1.59565,211200000.0
2007-10-17 22:43:00,1.59565,1.59575,1.59545,1.59545,122000000.0
2007-10-17 22:44:00,1.59545,1.5958,1.59525,1.5958,189600000.0
2007-10-17 22:45:00,1.5958,1.5958,1.59495,1.59525,96300000.0
2007-10-17 22:46:00,1.59525,1.59535,1.59515,1.59525,99200000.0
2007-10-17 22:47:00,1.59525,1.59615,1.59525,1.59555,85600000.0
2007-10-17 22:48:00,1.59555,1.596,1.59535,1.596,160800000.0
2007-10-17 22:49:00,1.596,1.5962,1.59565,1.5962,42400000.0
2007-10-17 22:50:00,1.5962,1.59625,1.59575,1.59585,77000000.0
2007-10-17 22:51:00,1.59585,1.59585,1.59535,1.59555,147200000.0
2007-10-17 22:52:00,1.59555,1.59555,1.59495,1.59505,107800000.0
2007-10-17 22:53:00,1.59505,1.59515,1.59445,1.59475,174400000.0
2007-10-17 22:54:00,1.59475,1.59485,1.5939,1.59405,285200000.0
2007-10-17 22:55:00,1.59405,1.59445,1.59365,1.59395,531600000.0
2007-10-17 22:56:00,1.59385,1.59465,1.59365,1.59435,413200000.0
2007-10-17 22:57:00,1.5943,1.59515,1.59405,1.59445,414400000.0
2007-10-17 22:58:00,1.59475,1.59475,1.59375,1.59385,422400000.0
2007-10-17 22:59:00,1.59385,1.59385,1.59335,1.59345,246800000.0
2007-10-17 23:00:00,1.59355,1.59375,1.59325,1.59355,188800000.0
2007-10-17 23:01:00,1.59355,1.59385,1.59335,1.59365,236100000.0
2007-10-17 23:02:00,1.59385,1.59385,1.59355,1.59375,221600000.0
2007-10-17 23:03:00,1.59375,1.59415,1.59335,1.59375,262100000.0
2007-10-17 23:04:00,1.59365,1.59415,1.59365,1.59375,278400000.0
2007-10-17 23:05:00,1.59375,1.59425,1.59345,1.59405,228100000.0
2007-10-17 23:06:00,1.59405,1.59415,1.59345,1.59365,210000000.0
2007-10-17 23:07:00,1.59365,1.59365,1.59355,1.59365,255600000.0
2007-10-17 23:08:00,1.59365,1.59395,1.59305,1.59395,191600000.0
2007-10-17 23:09:00,1.59395,1.59405,1.59395,1.59395,235200000.0
2007-10-17 23:10:00,1.59395,1.59435,1.59385,1.59435,374700000.0
2007-10-17 23:11:00,1.59435,1.59465,1.59435,1.59445,272800000.0
2007-10-17 23:12:00,1.59445,1.59455,1.59435,1.59435,179600000.0
2007-10-17 23:13:00,1.59435,1.59465,1.59395,1.59455,287700000.0
2007-10-17 23:14:00,1.59455,1.59475,1.59455,1.59475,126000000.0
2007-10-17 23:15:00,1.59465,1.59475,1.59445,1.59445,119200000.0
2007-10-17 23:16:00,1.59455,1.59495,1.59405,1.59495,52700000.0
2007-10-17 23:17:00,1.59495,1.59495,1.59465,1.59475,64400000.0
2007-10-17 23:18:00,1.59475,1.59485,1.59445,1.59475,200800000.0
2007-10-17 23:19:00,1.59465,1.59475,1.59455,1.59455,115500000.0
2007-10-17 23:20:00,1.59415,1.59475,1.59415,1.59455,137900000.0
2007-10-17 23:21:00,1.59455,1.59495,1.59415,1.59485,168300000.0
2007-10-17 23:22:00,1.59485,1.59545,1.59435,1.59515,417500000.0
2007-10-17 23:23:00,1.59525,1.59545,1.59515,1.59525,196400000.0
2007-10-17 23:24:00,1.59525,1.59535,1.59515,1.59525,84700000.0
2007-10-17 23:25:00,1.59515,1.59525,1.59405,1.59485,234100000.0
2007-10-17 23:26:00,1.59485,1.59575,1.59485,1.59575,203100000.0
2007-10-17 23:27:00,1.59575,1.59605,1.59565,1.59565,308400000.0
2007-10-17 23:28:00,1.59565,1.59585,1.59565,1.59565,98400000.0
2007-10-17 23:29:00,1.59565,1.59595,1.59555,1.59565,124800000.0
2007-10-17 23:30:00,1.59565,1.59565,1.59525,1.59545,264000000.0
2007-10-17 23:31:00,1.59535,1.59535,1.59485,1.59495,407600000.0
2007-10-17 23:32:00,1.59495,1.59505,1.59485,1.59505,164800000.0
2007-10-17 23:33:00,1.59505,1.59515,1.59415,1.59445,187200000.0
2007-10-17 23:34:00,1.59445,1.59455,1.59405,1.59425,155300000.0
2007-10-17 23:35:00,1.59455,1.59465,1.59405,1.59405,372500000.0
2007-10-17 23:36:00,1.59405,1.59415,1.59325,1.59325,374800000.0
2007-10-17 23:37:00,1.59315,1.59345,1.59275,1.59295,330300000.0
2007-10-17 23:38:00,1.59295,1.59295,1.59195,1.59295,415400000.0
2007-10-17 23:39:00,1.59295,1.59295,1.59225,1.59235,199900000.0
2007-10-17 23:40:00,1.59235,1.59285,1.59235,1.59285,146000000.0
2007-10-17 23:41:00,1.59285,1.5936,1.59245,1.59315,163200000.0
2007-10-17 23:42:00,1.59315,1.59315,1.59225,1.59255,152800000.0
2007-10-17 23:43:00,1.59255,1.5929,1.59225,1.59285,66400000.0
2007-10-17 23:44:00,1.59285,1.59285,1.59265,1.59265,36000000.0
2007-10-17 23:45:00,1.59265,1.59295,1.59265,1.59295,84800000.0
2007-10-17 23:46:00,1.59275,1.5932,1.59255,1.59305,228400000.0
2007-10-17 23:47:00,1.59305,1.59365,1.59305,1.59325,131200000.0
2007-10-17 23:48:00,1.59325,1.5946,1.59295,1.5944,61600000.0
2007-10-17 23:49:00,1.5944,1.5944,1.59325,1.59335,125900000.0
2007-10-17 23:50:00,1.59345,1.59385,1.59345,1.59385,158700000.0
2007-10-17 23:51:00,1.59385,1.59395,1.59375,1.59375,135400000.0
2007-10-17 23:52:00,1.59375,1.59375,1.59365,1.59365,91600000.0
2007-10-17 23:53:00,1.59365,1.59375,1.59355,1.59365,76400000.0
2007-10-17 23:54:00,1.59365,1.59375,1.59365,1.59365,44700000.0
2007-10-17 23:55:00,1.59365,1.59395,1.59365,1.59375,184600000.0
2007-10-17 23:56:00,1.59395,1.59405,1.59295,1.59295,222200000.0
2007-10-17 23:57:00,1.59295,1.59385,1.59295,1.59385,371600000.0
2007-10-17 23:58:00,1.59395,1.59445,1.59335,1.59365,351400000.0
2007-10-17 23:59:00,1.59375,1.59385,1.59355,1.59385,109700000.0
2007-10-18 00:00:00,1.59405,1.59435,1.59375,1.59405,292400000.0
2007-10-18 00:01:00,1.59405,1.59485,1.59365,1.59455,392600000.0
2007-10-18 00:02:00,1.59455,1.59465,1.59445,1.59455,53200000.0
2007-10-18 00:03:00,1.59455,1.59455,1.59425,1.59425,179870000.0
2007-10-18 00:04:00,1.59425,1.5948,1.59385,1.59435,158000000.0
2007-10-18 00:05:00,1.59445,1.5949,1.59405,1.59455,239000000.0
2007-10-18 00:06:00,1.59455,1.5951,1.59405,1.59435,131800000.0
2007-10-18 00:07:00,1.59435,1.59435,1.59405,1.59415,44000000.0
2007-10-18 00:08:00,1.59415,1.5948,1.59395,1.59445,84600000.0
2007-10-18 00:09:00,1.5945,1.59475,1.5943,1.5946,58400000.0
2007-10-18 00:10:00,1.5946,1.5947,1.59455,1.59455,28500000.0
2007-10-18 00:11:00,1.59455,1.59455,1.59445,1.59445,25600000.0
2007-10-18 00:12:00,1.59445,1.59455,1.59415,1.59455,88000000.0
2007-10-18 00:13:00,1.59455,1.59465,1.59425,1.59445,64100000.0
2007-10-18 00:14:00,1.59445,1.59455,1.59425,1.59455,45600000.0
2007-10-18 00:15:00,1.59455,1.59475,1.59455,1.59475,64000000.0
2007-10-18 00:16:00,1.59475,1.59485,1.59465,1.59465,48200000.0
2007-10-18 00:17:00,1.59465,1.59485,1.59455,1.59455,50200000.0
2007-10-18 00:18:00,1.59455,1.59455,1.59405,1.59415,90600000.0
2007-10-18 00:19:00,1.59415,1.59445,1.59395,1.59395,92800000.0
2007-10-18 00:20:00,1.59395,1.59405,1.59375,1.59375,85600000.0
2007-10-18 00:21:00,1.59395,1.59395,1.59325,1.59365,217500000.0
2007-10-18 00:22:00,1.59365,1.59425,1.59345,1.59425,281000000.0
2007-10-18 00:23:00,1.59425,1.59465,1.59415,1.59455,108000000.0
2007-10-18 00:24:00,1.59455,1.59475,1.59445,1.59445,89600000.0
2007-10-18 00:25:00,1.59445,1.59465,1.59425,1.59445,91400000.0
2007-10-18 00:26:00,1.59455,1.59465,1.59425,1.59455,169200000.0
2007-10-18 00:27:00,1.59455,1.59455,1.59435,1.59445,99000000.0
2007-10-18 00:28:00,1.59445,1.59455,1.59425,1.59455,131600000.0
2007-10-18 00:29:00,1.59445,1.59445,1.59395,1.59435,242900000.0
2007-10-18 00:30:00,1.59435,1.59465,1.59435,1.59465,77600000.0
2007-10-18 00:31:00,1.59465,1.59525,1.59465,1.59525,180100000.0
2007-10-18 00:32:00,1.59525,1.59535,1.59515,1.59535,58800000.0
2007-10-18 00:33:00,1.59535,1.59545,1.59415,1.59515,321600000.0
2007-10-18 00:34:00,1.59515,1.59545,1.59455,1.59485,173300000.0
2007-10-18 00:35:00,1.59485,1.59495,1.59465,1.59495,62900000.0
2007-10-18 00:36:00,1.59495,1.59515,1.59475,1.59505,96000000.0
2007-10-18 00:37:00,1.59505,1.59545,1.59495,1.59535,80000000.0
2007-10-18 00:38:00,1.59535,1.59535,1.59455,1.59465,326500000.0
2007-10-18 00:39:00,1.59465,1.59475,1.59445,1.59455,55000000.0
2007-10-18 00:40:00,1.59465,1.59465,1.59435,1.5945,85800000.0
2007-10-18 00:41:00,1.59455,1.59465,1.59455,1.59465,12400000.0
2007-10-18 00:42:00,1.59455,1.59465,1.59445,1.59455,34800000.0
2007-10-18 00:43:00,1.59455,1.59485,1.59445,1.59485,35600000.0
2007-10-18 00:44:00,1.59485,1.595,1.59475,1.595,27700000.0
2007-10-18 00:45:00,1.595,1.5951,1.595,1.5951,9900000.0
2007-10-18 00:46:00,1.5951,1.5952,1.59505,1.59515,6600000.0
2007-10-18 00:47:00,1.59515,1.59515,1.59505,1.5951,8700000.0
2007-10-18 00:48:00,1.5951,1.59555,1.59485,1.59495,73800000.0
2007-10-18 00:49:00,1.59505,1.59505,1.59465,1.59495,152200000.0
2007-10-18 00:50:00,1.59495,1.59505,1.59485,1.59495,38900000.0
2007-10-18 00:51:00,1.59485,1.59505,1.59485,1.59505,71800000.0
2007-10-18 00:52:00,1.59505,1.5955,1.59495,1.5954,155800000.0
2007-10-18 00:53:00,1.5954,1.59595,1.59535,1.59565,92300000.0
2007-10-18 00:54:00,1.59565,1.5959,1.59495,1.5954,305800000.0
2007-10-18 00:55:00,1.59545,1.59685,1.5954,1.59605,275500000.0
2007-10-18 00:56:00,1.59615,1.59635,1.59595,1.59605,288700000.0
2007-10-18 00:57:00,1.59605,1.59625,1.59595,1.59615,249800000.0
2007-10-18 00:58:00,1.59615,1.59635,1.59605,1.59615,128000000.0
2007-10-18 00:59:00,1.59615,1.59615,1.59525,1.59525,283200000.0
2007-10-18 01:00:00,1.59525,1.59555,1.59525,1.59545,205900000.0
2007-10-18 01:01:00,1.59545,1.59635,1.59535,1.59625,458100000.0
2007-10-18 01:02:00,1.59615,1.59685,1.59585,1.59645,457600000.0
2007-10-18 01:03:00,1.59665,1.59675,1.59625,1.59675,421400000.0
2007-10-18 01:04:00,1.59675,1.5973,1.59665,1.59725,114700000.0
2007-10-18 01:05:00,1.59725,1.59745,1.59705,1.59745,60500000.0
2007-10-18 01:06:00,1.59735,1.59745,1.59715,1.59715,34000000.0
2007-10-18 01:07:00,1.59715,1.59715,1.59695,1.5971,61500000.0
2007-10-18 01:08:00,1.5971,1.59765,1.5971,1.59745,221800000.0
2007-10-18 01:09:00,1.59745,1.59785,1.59745,1.59765,402100000.0
2007-10-18 01:10:00,1.59765,1.59795,1.59765,1.59795,197400000.0
2007-10-18 01:11:00,1.59795,1.59905,1.59765,1.59775,373000000.0
2007-10-18 01:12:00,1.59775,1.59865,1.59775,1.59845,524800000.0
2007-10-18 01:13:00,1.59845,1.59865,1.59785,1.59805,480900000.0
2007-10-18 01:14:00,1.59805,1.59825,1.59765,1.59765,481500000.0
2007-10-18 01:15:00,1.59775,1.59795,1.59745,1.59785,525100000.0
2007-10-18 01:16:00,1.59785,1.59845,1.59765,1.59815,377400000.0
2007-10-18 01:17:00,1.59815,1.59815,1.59805,1.59805,67200000.0
2007-10-18 01:18:00,1.59805,1.59885,1.59805,1.59885,203800000.0
2007-10-18 01:19:00,1.59885,1.59975,1.59885,1.59955,230200000.0
2007-10-18 01:20:00,1.59955,1.59985,1.59895,1.59915,213600000.0
2007-10-18 01:21:00,1.59915,1.59925,1.59885,1.59885,128000000.0
2007-10-18 01:22:00,1.59885,1.59895,1.59875,1.59885,123500000.0
2007-10-18 01:23:00,1.59885,1.59925,1.59875,1.59925,271900000.0
2007-10-18 01:24:00,1.59925,1.59965,1.59925,1.59935,104000000.0
2007-10-18 01:25:00,1.59935,1.59945,1.59865,1.59905,251000000.0
2007-10-18 01:26:00,1.5991,1.59915,1.5987,1.59905,122300000.0
2007-10-18 01:27:00,1.59905,1.59925,1.59855,1.59855,298800000.0
2007-10-18 01:28:00,1.59875,1.59885,1.59835,1.59855,198500000.0
2007-10-18 01:29:00,1.59855,1.59885,1.59845,1.59865,177900000.0
2007-10-18 01:30:00,1.59865,1.59875,1.59835,1.59835,105600000.0
2007-10-18 01:31:00,1.59835,1.59845,1.59725,1.59735,282300000.0
2007-10-18 01:32:00,1.59735,1.59795,1.59735,1.59755,176700000.0
2007-10-18 01:33:00,1.59755,1.59785,1.59745,1.59775,113700000.0
2007-10-18 01:34:00,1.59775,1.59795,1.59755,1.59785,134400000.0
2007-10-18 01:35:00,1.59785,1.59785,1.59725,1.59725,265800000.0
2007-10-18 01:36:00,1.59725,1.59755,1.59705,1.59755,130200000.0
2007-10-18 01:37:00,1.59755,1.59765,1.59725,1.59735,254600000.0
2007-10-18 01:38:00,1.59735,1.59755,1.59725,1.59745,113400000.0
2007-10-18 01:39:00,1.59765,1.59765,1.59675,1.59715,382500000.0
2007-10-18 01:40:00,1.59715,1.59725,1.59635,1.59645,241200000.0
2007-10-18 01:41:00,1.59645,1.59645,1.59585,1.59605,172100000.0
2007-10-18 01:42:00,1.59605,1.59625,1.59565,1.59585,441700000.0
2007-10-18 01:43:00,1.59565,1.59585,1.59505,1.59515,967100000.0
2007-10-18 01:44:00,1.59515,1.59625,1.59505,1.59575,762000000.0
2007-10-18 01:45:00,1.59575,1.59605,1.59535,1.59585,472000000.0
2007-10-18 01:46:00,1.59585,1.59595,1.59555,1.59565,322800000.0
2007-10-18 01:47:00,1.59565,1.59565,1.59445,1.59485,798000000.0
2007-10-18 01:48:00,1.59485,1.59535,1.59465,1.59485,769600000.0
2007-10-18 01:49:00,1.59485,1.59485,1.59445,1.59455,291100000.0
2007-10-18 01:50:00,1.59455,1.59485,1.59425,1.59425,270200000.0
2007-10-18 01:51:00,1.59425,1.59545,1.59425,1.59545,327500000.0
2007-10-18 01:52:00,1.59545,1.59565,1.59535,1.59565,298900000.0
2007-10-18 01:53:00,1.59565,1.59615,1.59555,1.59605,145300000.0
2007-10-18 01:54:00,1.59605,1.59715,1.59595,1.59695,835200000.0
2007-10-18 01:55:00,1.59695,1.59735,1.59645,1.59675,250100000.0
2007-10-18 01:56:00,1.59675,1.59675,1.59655,1.5967,143200000.0
2007-10-18 01:57:00,1.5967,1.597,1.59665,1.597,30600000.0
2007-10-18 01:58:00,1.597,1.59745,1.59685,1.59705,328300000.0
2007-10-18 01:59:00,1.59695,1.59715,1.59665,1.5968,200000000.0
2007-10-18 02:00:00,1.5968,1.59805,1.5968,1.59765,223800000.0
2007-10-18 02:01:00,1.59755,1.59765,1.59655,1.59685,383100000.0
2007-10-18 02:02:00,1.59685,1.59685,1.59665,1.59665,95800000.0
2007-10-18 02:03:00,1.59665,1.59685,1.59655,1.59655,128000000.0
2007-10-18 02:04:00,1.59655,1.59675,1.59635,1.59645,190000000.0
2007-10-18 02:05:00,1.59645,1.59665,1.59645,1.59645,65600000.0
2007-10-18 02:06:00,1.59645,1.59645,1.59515,1.59575,250400000.0
2007-10-18 02:07:00,1.59565,1.59595,1.59495,1.59495,320900000.0
2007-10-18 02:08:00,1.59495,1.59515,1.59395,1.59395,365900000.0
2007-10-18 02:09:00,1.59395,1.59515,1.59395,1.59485,564800000.0
2007-10-18 02:10:00,1.59505,1.59515,1.59445,1.59465,468700000.0
2007-10-18 02:11:00,1.59465,1.59475,1.59455,1.59455,83300000.0
2007-10-18 02:12:00,1.59455,1.59455,1.59425,1.59435,285900000.0
2007-10-18 02:13:00,1.59435,1.59545,1.59435,1.59515,449000000.0
2007-10-18 02:14:00,1.59515,1.59515,1.59435,1.59445,164800000.0
2007-10-18 02:15:00,1.59445,1.59515,1.59435,1.59505,278400000.0
2007-10-18 02:16:00,1.59505,1.59515,1.59425,1.59425,169600000.0
2007-10-18 02:17:00,1.59425,1.59485,1.59425,1.59465,492200000.0
2007-10-18 02:18:00,1.59465,1.59465,1.59375,1.59395,476100000.0
2007-10-18 02:19:00,1.59375,1.59405,1.59355,1.59355,144100000.0
2007-10-18 02:20:00,1.59355,1.59375,1.59355,1.59355,231200000.0
2007-10-18 02:21:00,1.59355,1.59415,1.59355,1.59395,290300000.0
2007-10-18 02:22:00,1.59395,1.59425,1.59375,1.59405,153100000.0
2007-10-18 02:23:00,1.59405,1.59415,1.59385,1.59415,231000000.0
2007-10-18 02:24:00,1.59415,1.59435,1.59405,1.59405,162000000.0
2007-10-18 02:25:00,1.59425,1.59425,1.59405,1.59415,49600000.0
2007-10-18 02:26:00,1.59415,1.59425,1.59415,1.59415,75200000.0
2007-10-18 02:27:00,1.59415,1.59425,1.59405,1.59415,72500000.0
2007-10-18 02:28:00,1.59415,1.59425,1.59375,1.59425,131700000.0
2007-10-18 02:29:00,1.59425,1.59445,1.59415,1.59445,142600000.0
2007-10-18 02:30:00,1.59425,1.59495,1.59425,1.59465,111500000.0
2007-10-18 02:31:00,1.59465,1.59475,1.59445,1.59475,110500000.0
2007-10-18 02:32:00,1.59475,1.59475,1.59435,1.59465,126700000.0
2007-10-18 02:33:00,1.59445,1.59465,1.59395,1.59395,498700000.0
2007-10-18 02:34:00,1.59395,1.59405,1.59365,1.59405,176500000.0
2007-10-18 02:35:00,1.59405,1.59445,1.59395,1.59445,140200000.0
2007-10-18 02:36:00,1.59445,1.59475,1.59405,1.59465,313600000.0
2007-10-18 02:37:00,1.59475,1.59475,1.59425,1.59465,242800000.0
2007-10-18 02:38:00,1.59465,1.59475,1.59435,1.59435,156300000.0
2007-10-18 02:39:00,1.59435,1.59455,1.59415,1.59455,202400000.0
2007-10-18 02:40:00,1.59455,1.59485,1.59435,1.59455,228300000.0
2007-10-18 02:41:00,1.59475,1.59485,1.59435,1.59465,345900000.0
2007-10-18 02:42:00,1.59465,1.59475,1.59435,1.59435,174800000.0
2007-10-18 02:43:00,1.59435,1.59445,1.59415,1.59425,93300000.0
2007-10-18 02:44:00,1.59425,1.59475,1.59425,1.59455,101000000.0
2007-10-18 02:45:00,1.59455,1.59475,1.59455,1.59475,87000000.0
2007-10-18 02:46:00,1.59475,1.59475,1.59405,1.59435,129400000.0
2007-10-18 02:47:00,1.59435,1.59435,1.59415,1.59415,48000000.0
2007-10-18 02:48:00,1.59425,1.5944,1.59405,1.5944,89700000.0
2007-10-18 02:49:00,1.5944,1.5945,1.59415,1.59425,78000000.0
2007-10-18 02:50:00,1.59425,1.59485,1.59415,1.59475,127200000.0
2007-10-18 02:51:00,1.59475,1.59475,1.59465,1.59475,73600000.0
2007-10-18 02:52:00,1.59475,1.59495,1.59475,1.59495,44800000.0
2007-10-18 02:53:00,1.59495,1.59495,1.59435,1.59435,85300000.0
2007-10-18 02:54:00,1.59435,1.59485,1.59435,1.59475,167800000.0
2007-10-18 02:55:00,1.59475,1.59485,1.59475,1.59475,131200000.0
2007-10-18 02:56:00,1.59475,1.59495,1.59475,1.59485,116800000.0
2007-10-18 02:57:00,1.59485,1.59495,1.59465,1.59485,88900000.0
2007-10-18 02:58:00,1.59485,1.59485,1.59465,1.59475,50700000.0
2007-10-18 02:59:00,1.59475,1.59475,1.59455,1.59465,49500000.0
2007-10-18 03:00:00,1.59465,1.59485,1.59435,1.59435,147300000.0
2007-10-18 03:01:00,1.59435,1.59445,1.59425,1.59445,83200000.0
2007-10-18 03:02:00,1.59445,1.59445,1.59415,1.59425,80000000.0
2007-10-18 03:03:00,1.59425,1.59485,1.59415,1.59485,134900000.0
2007-10-18 03:04:00,1.59485,1.59495,1.59475,1.59475,58400000.0
2007-10-18 03:05:00,1.59475,1.59495,1.59445,1.59465,81600000.0
2007-10-18 03:06:00,1.59465,1.59515,1.59465,1.59505,116800000.0
2007-10-18 03:07:00,1.59505,1.59515,1.59455,1.59465,145000000.0
2007-10-18 03:08:00,1.59465,1.59465,1.59445,1.59455,147500000.0
2007-10-18 03:09:00,1.59455,1.59485,1.59445,1.59485,377600000.0
2007-10-18 03:10:00,1.59455,1.59495,1.59445,1.59485,186500000.0
2007-10-18 03:11:00,1.59485,1.59495,1.59425,1.59425,236900000.0
2007-10-18 03:12:00,1.59445,1.59455,1.59375,1.59425,221700000.0
2007-10-18 03:13:00,1.59425,1.59435,1.59345,1.59345,502200000.0
2007-10-18 03:14:00,1.59345,1.59385,1.59315,1.59365,322600000.0
2007-10-18 03:15:00,1.59365,1.59375,1.59305,1.59325,318500000.0
2007-10-18 03:16:00,1.59325,1.59345,1.59185,1.59235,389200000.0
2007-10-18 03:17:00,1.59255,1.59285,1.59225,1.59235,262500000.0
2007-10-18 03:18:00,1.59235,1.59265,1.59225,1.59225,168800000.0
2007-10-18 03:19:00,1.59225,1.59245,1.59195,1.59245,228500000.0
2007-10-18 03:20:00,1.59245,1.59245,1.59205,1.59205,140800000.0
2007-10-18 03:21:00,1.59205,1.59245,1.59165,1.59185,494600000.0
2007-10-18 03:22:00,1.59185,1.59235,1.59175,1.59195,287400000.0
2007-10-18 03:23:00,1.59215,1.59225,1.59185,1.59205,227400000.0
2007-10-18 03:24:00,1.59205,1.59245,1.59195,1.59245,133900000.0
2007-10-18 03:25:00,1.59245,1.59265,1.59205,1.59255,256800000.0
2007-10-18 03:26:00,1.59255,1.59305,1.59255,1.59285,264000000.0
2007-10-18 03:27:00,1.59285,1.59285,1.59245,1.59255,180900000.0
2007-10-18 03:28:00,1.59255,1.59255,1.59175,1.59195,167300000.0
2007-10-18 03:29:00,1.59195,1.59195,1.59145,1.59175,278200000.0
2007-10-18 03:30:00,1.59175,1.59195,1.59175,1.59175,46300000.0
2007-10-18 03:31:00,1.59205,1.59315,1.59205,1.59315,222400000.0
2007-10-18 03:32:00,1.59305,1.59325,1.59245,1.59285,385600000.0
2007-10-18 03:33:00,1.59285,1.59285,1.59255,1.59265,60000000.0
2007-10-18 03:34:00,1.59265,1.59265,1.59225,1.59255,113800000.0
2007-10-18 03:35:00,1.59255,1.59275,1.59245,1.59275,65600000.0
2007-10-18 03:36:00,1.59275,1.59295,1.59215,1.59215,263100000.0
2007-10-18 03:37:00,1.59225,1.59265,1.59205,1.59255,679500000.0
2007-10-18 03:38:00,1.59255,1.59265,1.59235,1.59265,266600000.0
2007-10-18 03:39:00,1.59265,1.59265,1.59185,1.59195,336200000.0
2007-10-18 03:40:00,1.59195,1.59195,1.59155,1.59195,443100000.0
2007-10-18 03:41:00,1.59195,1.59215,1.59105,1.59135,485400000.0
2007-10-18 03:42:00,1.59125,1.59145,1.59095,1.59125,513200000.0
2007-10-18 03:43:00,1.59135,1.59135,1.59065,1.59085,730500000.0
2007-10-18 03:44:00,1.59085,1.59095,1.59025,1.59045,196400000.0
2007-10-18 03:45:00,1.59045,1.59115,1.59045,1.59095,647500000.0
2007-10-18 03:46:00,1.59095,1.59175,1.59095,1.59175,337800000.0
2007-10-18 03:47:00,1.59175,1.59215,1.59145,1.59215,249400000.0
2007-10-18 03:48:00,1.59215,1.59245,1.59205,1.59205,104000000.0
2007-10-18 03:49:00,1.59205,1.5921,1.59145,1.59155,63500000.0
2007-10-18 03:50:00,1.59155,1.59185,1.59145,1.5917,171500000.0
2007-10-18 03:51:00,1.5917,1.5918,1.59145,1.59165,120900000.0
2007-10-18 03:52:00,1.59165,1.59175,1.59145,1.59155,306600000.0
2007-10-18 03:53:00,1.59155,1.59205,1.59155,1.59175,359300000.0
2007-10-18 03:54:00,1.59175,1.59235,1.59175,1.59215,181100000.0
2007-10-18 03:55:00,1.59215,1.5923,1.59195,1.59195,116100000.0
2007-10-18 03:56:00,1.59195,1.59215,1.59185,1.59205,142600000.0
2007-10-18 03:57:00,1.59205,1.59225,1.59185,1.59225,123000000.0
2007-10-18 03:58:00,1.59225,1.59225,1.59205,1.59215,97600000.0
2007-10-18 03:59:00,1.59215,1.59235,1.59185,1.59185,96000000.0
2007-10-18 04:00:00,1.59185,1.59335,1.59175,1.59335,490800000.0
2007-10-18 04:01:00,1.59355,1.59405,1.59315,1.59315,524400000.0
2007-10-18 04:02:00,1.59325,1.5935,1.59315,1.59325,131700000.0
2007-10-18 04:03:00,1.59325,1.59375,1.59325,1.59335,193500000.0
2007-10-18 04:04:00,1.59355,1.59385,1.59305,1.59305,298200000.0
2007-10-18 04:05:00,1.59335,1.59355,1.59265,1.59285,331000000.0
2007-10-18 04:06:00,1.59275,1.59325,1.59245,1.59305,425600000.0
2007-10-18 04:07:00,1.59305,1.59335,1.59215,1.59225,531800000.0
2007-10-18 04:08:00,1.59225,1.59235,1.59175,1.59205,536400000.0
2007-10-18 04:09:00,1.59215,1.59215,1.59145,1.59175,580500000.0
2007-10-18 04:10:00,1.59175,1.5918,1.59135,1.59155,360300000.0
2007-10-18 04:11:00,1.59155,1.59165,1.59105,1.59125,300000000.0
2007-10-18 04:12:00,1.59125,1.59155,1.59115,1.59145,324000000.0
2007-10-18 04:13:00,1.59145,1.59165,1.59135,1.59145,200300000.0
2007-10-18 04:14:00,1.59145,1.59145,1.59075,1.59095,294800000.0
2007-10-18 04:15:00,1.59085,1.59205,1.59085,1.59185,942400000.0
2007-10-18 04:16:00,1.59185,1.59275,1.59185,1.59235,562800000.0
2007-10-18 04:17:00,1.59235,1.59285,1.59225,1.59255,367300000.0
2007-10-18 04:18:00,1.59245,1.59265,1.59235,1.59255,129100000.0
2007-10-18 04:19:00,1.59255,1.59255,1.59215,1.59235,264100000.0
2007-10-18 04:20:00,1.59235,1.59245,1.59185,1.59215,373300000.0
2007-10-18 04:21:00,1.59205,1.59225,1.59205,1.59205,270600000.0
2007-10-18 04:22:00,1.59205,1.5922,1.59095,1.5922,300200000.0
2007-10-18 04:23:00,1.5922,1.59235,1.59185,1.59235,172000000.0
2007-10-18 04:24:00,1.59235,1.59275,1.59215,1.5926,120000000.0
2007-10-18 04:25:00,1.5926,1.5926,1.59195,1.59205,219100000.0
2007-10-18 04:26:00,1.59205,1.59265,1.59175,1.59265,427700000.0
2007-10-18 04:27:00,1.59265,1.59265,1.59235,1.59245,135600000.0
2007-10-18 04:28:00,1.59245,1.59245,1.59215,1.59235,203600000.0
2007-10-18 04:29:00,1.59235,1.5927,1.59225,1.59265,61300000.0
2007-10-18 04:30:00,1.59265,1.5936,1.5925,1.59355,238700000.0
2007-10-18 04:31:00,1.59355,1.5936,1.59255,1.59285,537400000.0
2007-10-18 04:32:00,1.59285,1.59285,1.59215,1.59225,87200000.0
2007-10-18 04:33:00,1.59225,1.59315,1.59225,1.59285,404500000.0
2007-10-18 04:34:00,1.59285,1.59335,1.59275,1.59315,287200000.0
2007-10-18 04:35:00,1.59315,1.59365,1.59315,1.59345,251200000.0
2007-10-18 04:36:00,1.59345,1.59345,1.59235,1.59275,324400000.0
2007-10-18 04:37:00,1.59265,1.59305,1.59265,1.59305,658000000.0
2007-10-18 04:38:00,1.59305,1.59315,1.59285,1.59285,304400000.0
2007-10-18 04:39:00,1.59285,1.59305,1.59255,1.59305,311900000.0
2007-10-18 04:40:00,1.59315,1.59345,1.59295,1.59305,287400000.0
2007-10-18 04:41:00,1.59305,1.59355,1.59305,1.59315,340100000.0
2007-10-18 04:42:00,1.59315,1.59345,1.59315,1.59345,254770000.0
2007-10-18 04:43:00,1.59345,1.59345,1.59335,1.59345,162100000.0
2007-10-18 04:44:00,1.59345,1.59365,1.59305,1.59305,536300000.0
2007-10-18 04:45:00,1.59305,1.59305,1.59295,1.59305,128000000.0
2007-10-18 04:46:00,1.59305,1.59325,1.59275,1.59285,305200000.0
2007-10-18 04:47:00,1.59285,1.59295,1.59265,1.59275,161200000.0
2007-10-18 04:48:00,1.59275,1.5933,1.5927,1.59305,68300000.0
2007-10-18 04:49:00,1.59305,1.59305,1.59265,1.59305,325700000.0
2007-10-18 04:50:00,1.59305,1.59315,1.59275,1.59295,99700000.0
2007-10-18 04:51:00,1.59295,1.59295,1.59285,1.59295,127800000.0
2007-10-18 04:52:00,1.59295,1.59305,1.59275,1.59295,285200000.0
2007-10-18 04:53:00,1.59295,1.59345,1.59295,1.59345,129300000.0
2007-10-18 04:54:00,1.59335,1.59415,1.59335,1.59395,264800000.0
2007-10-18 04:55:00,1.59395,1.59435,1.59395,1.59425,234000000.0
2007-10-18 04:56:00,1.59425,1.59425,1.59395,1.59415,124000000.0
2007-10-18 04:57:00,1.59415,1.59435,1.59415,1.59425,181100000.0
2007-10-18 04:58:00,1.59425,1.59425,1.59395,1.59405,119000000.0
2007-10-18 04:59:00,1.59405,1.59415,1.59395,1.59405,201100000.0
2007-10-18 05:00:00,1.59405,1.59415,1.59375,1.59405,264800000.0
2007-10-18 05:01:00,1.59405,1.59415,1.59405,1.59405,163400000.0
2007-10-18 05:02:00,1.59405,1.59455,1.59395,1.59445,220500000.0
2007-10-18 05:03:00,1.59445,1.59445,1.59445,1.59445,137500000.0
2007-10-18 05:04:00,1.59445,1.59445,1.59375,1.59375,187300000.0
2007-10-18 05:05:00,1.59385,1.59405,1.59375,1.59385,241000000.0
2007-10-18 05:06:00,1.59385,1.59385,1.59365,1.5938,188200000.0
2007-10-18 05:07:00,1.5938,1.5938,1.59295,1.59315,274900000.0
2007-10-18 05:08:00,1.59305,1.59315,1.59275,1.59315,232400000.0
2007-10-18 05:09:00,1.59315,1.59315,1.59295,1.59315,332400000.0
2007-10-18 05:10:00,1.59315,1.59335,1.59305,1.59335,403400000.0
2007-10-18 05:11:00,1.59335,1.59345,1.59335,1.59345,130400000.0
2007-10-18 05:12:00,1.59345,1.5939,1.59345,1.59365,44800000.0
2007-10-18 05:13:00,1.59365,1.59365,1.59365,1.59365,72000000.0
2007-10-18 05:14:00,1.59375,1.59405,1.59365,1.59365,359200000.0
2007-10-18 05:15:00,1.59365,1.59395,1.59355,1.59375,347600000.0
2007-10-18 05:16:00,1.59375,1.59395,1.59365,1.59365,279000000.0
2007-10-18 05:17:00,1.59365,1.59365,1.59345,1.59355,439800000.0
2007-10-18 05:18:00,1.59355,1.59375,1.59335,1.59345,287600000.0
2007-10-18 05:19:00,1.59345,1.594,1.59345,1.594,336400000.0
2007-10-18 05:20:00,1.594,1.594,1.5939,1.5939,360900000.0
2007-10-18 05:21:00,1.5939,1.5939,1.59335,1.5939,111500000.0
2007-10-18 05:22:00,1.5939,1.5939,1.59355,1.5939,74800000.0
2007-10-18 05:23:00,1.5939,1.5939,1.59335,1.5939,57300000.0
2007-10-18 05:24:00,1.5939,1.5939,1.5937,1.5937,494400000.0
2007-10-18 05:25:00,1.5937,1.5937,1.5937,1.5937,328000000.0
2007-10-18 05:26:00,1.5937,1.5937,1.5937,1.5937,272900000.0
2007-10-18 05:27:00,1.5937,1.5937,1.59295,1.5935,519000000.0
2007-10-18 05:28:00,1.5935,1.5935,1.5935,1.5935,236000000.0
2007-10-18 05:29:00,1.5935,1.59355,1.5935,1.59355,352600000.0
2007-10-18 05:30:00,1.59355,1.59355,1.59325,1.5935,436500000.0
2007-10-18 05:31:00,1.5935,1.5935,1.59295,1.59295,208800000.0
2007-10-18 05:32:00,1.59295,1.59325,1.59285,1.59305,527500000.0
2007-10-18 05:33:00,1.59305,1.59335,1.59305,1.59325,181800000.0
2007-10-18 05:34:00,1.59325,1.59345,1.59325,1.59325,273400000.0
2007-10-18 05:35:00,1.59325,1.59335,1.59325,1.59335,451600000.0
2007-10-18 05:36:00,1.59335,1.59345,1.59335,1.59335,139900000.0
2007-10-18 05:37:00,1.59335,1.59345,1.59305,1.59315,135300000.0
2007-10-18 05:38:00,1.59315,1.59315,1.59305,1.59305,94000000.0
2007-10-18 05:39:00,1.59305,1.59305,1.59235,1.59275,125400000.0
2007-10-18 05:40:00,1.59275,1.59295,1.59275,1.59295,88900000.0
2007-10-18 05:41:00,1.59295,1.59295,1.59285,1.59295,147400000.0
2007-10-18 05:42:00,1.59295,1.59295,1.59255,1.59265,177900000.0
2007-10-18 05:43:00,1.59265,1.59275,1.59205,1.59205,200400000.0
2007-10-18 05:44:00,1.59205,1.59295,1.59195,1.59265,252300000.0
2007-10-18 05:45:00,1.59255,1.59355,1.59255,1.59315,546400000.0
2007-10-18 05:46:00,1.59315,1.59395,1.59315,1.59395,214500000.0
2007-10-18 05:47:00,1.59395,1.59405,1.59375,1.5939,146700000.0
2007-10-18 05:48:00,1.5939,1.594,1.59375,1.59375,132600000.0
2007-10-18 05:49:00,1.59375,1.59375,1.59345,1.59345,155000000.0
2007-10-18 05:50:00,1.59345,1.59365,1.59345,1.59355,368300000.0
2007-10-18 05:51:00,1.59355,1.59355,1.59345,1.59355,154400000.0
2007-10-18 05:52:00,1.59355,1.59365,1.59355,1.59365,164600000.0
2007-10-18 05:53:00,1.59365,1.59375,1.59345,1.59365,191200000.0
2007-10-18 05:54:00,1.59365,1.59395,1.59365,1.59365,168800000.0
2007-10-18 05:55:00,1.59365,1.59365,1.59355,1.59365,109600000.0
2007-10-18 05:56:00,1.59345,1.59355,1.59345,1.59355,116000000.0
2007-10-18 05:57:00,1.59355,1.59365,1.59345,1.59355,75900000.0
2007-10-18 05:58:00,1.59355,1.59365,1.59345,1.59355,63100000.0
2007-10-18 05:59:00,1.59365,1.59365,1.59315,1.59315,160800000.0
2007-10-18 06:00:00,1.59315,1.59315,1.59305,1.59315,67200000.0
2007-10-18 06:01:00,1.59315,1.59315,1.59285,1.59295,98300000.0
2007-10-18 06:02:00,1.59295,1.59305,1.59275,1.59285,146300000.0
2007-10-18 06:03:00,1.59285,1.59325,1.59275,1.59325,206600000.0
2007-10-18 06:04:00,1.59325,1.59325,1.59295,1.59315,83900000.0
2007-10-18 06:05:00,1.59315,1.59345,1.59295,1.59345,143000000.0
2007-10-18 06:06:00,1.59345,1.59375,1.59325,1.59365,162560000.0
2007-10-18 06:07:00,1.59355,1.59365,1.59335,1.59355,212600000.0
2007-10-18 06:08:00,1.59355,1.59365,1.59315,1.59325,189700000.0
2007-10-18 06:09:00,1.59325,1.59345,1.59315,1.59335,225500000.0
2007-10-18 06:10:00,1.59335,1.59345,1.59335,1.59345,68500000.0
2007-10-18 06:11:00,1.59345,1.59355,1.59335,1.59355,81300000.0
2007-10-18 06:12:00,1.59355,1.59375,1.59355,1.59375,89600000.0
2007-10-18 06:13:00,1.59375,1.59375,1.59335,1.59345,260100000.0
2007-10-18 06:14:00,1.59345,1.59355,1.59335,1.59355,134100000.0
2007-10-18 06:15:00,1.59355,1.59355,1.59335,1.59345,192500000.0
2007-10-18 06:16:00,1.59345,1.59375,1.59305,1.59345,689900000.0
2007-10-18 06:17:00,1.59345,1.59395,1.59345,1.59385,324000000.0
2007-10-18 06:18:00,1.59385,1.59385,1.59355,1.59385,95200000.0
2007-10-18 06:19:00,1.59385,1.59415,1.59385,1.59395,362600000.0
2007-10-18 06:20:00,1.59395,1.59415,1.59395,1.59405,59500000.0
2007-10-18 06:21:00,1.59405,1.59405,1.59375,1.59395,198000000.0
2007-10-18 06:22:00,1.59395,1.59395,1.59395,1.59395,16000000.0
2007-10-18 06:23:00,1.59395,1.59395,1.59385,1.59385,25600000.0
2007-10-18 06:24:00,1.59385,1.59395,1.59365,1.59375,54400000.0
2007-10-18 06:25:00,1.59375,1.59385,1.59315,1.59325,113600000.0
2007-10-18 06:26:00,1.59325,1.59335,1.59315,1.59325,96000000.0
2007-10-18 06:27:00,1.59325,1.59325,1.59305,1.59315,93200000.0
2007-10-18 06:28:00,1.59315,1.59325,1.59275,1.59285,190600000.0
2007-10-18 06:29:00,1.59285,1.5929,1.59275,1.59285,80000000.0
2007-10-18 06:30:00,1.59295,1.59295,1.59265,1.59265,220900000.0
2007-10-18 06:31:00,1.59265,1.59315,1.59255,1.59305,499600000.0
2007-10-18 06:32:00,1.59295,1.59325,1.59295,1.59305,173200000.0
2007-10-18 06:33:00,1.59305,1.59305,1.59275,1.59305,81800000.0
2007-10-18 06:34:00,1.59305,1.59305,1.59275,1.59275,187200000.0
2007-10-18 06:35:00,1.59275,1.59275,1.59265,1.59275,204600000.0
2007-10-18 06:36:00,1.59275,1.59275,1.59245,1.59255,275800000.0
2007-10-18 06:37:00,1.59255,1.59305,1.59245,1.59295,301700000.0
2007-10-18 06:38:00,1.59295,1.59335,1.59295,1.59325,268000000.0
2007-10-18 06:39:00,1.59325,1.59355,1.59305,1.59305,183400000.0
2007-10-18 06:40:00,1.59305,1.59345,1.59285,1.59335,840900000.0
2007-10-18 06:41:00,1.59345,1.59365,1.59255,1.59255,552300000.0
2007-10-18 06:42:00,1.59255,1.59255,1.59205,1.59245,457000000.0
2007-10-18 06:43:00,1.59245,1.59245,1.59185,1.59225,308600000.0
2007-10-18 06:44:00,1.59225,1.59225,1.59185,1.59195,287000000.0
2007-10-18 06:45:00,1.59205,1.59225,1.59205,1.59225,321600000.0
2007-10-18 06:46:00,1.59225,1.5924,1.59165,1.59175,398200000.0
2007-10-18 06:47:00,1.59175,1.59225,1.59165,1.59175,509000000.0
2007-10-18 06:48:00,1.59175,1.59225,1.59175,1.59205,480000000.0
2007-10-18 06:49:00,1.59205,1.59225,1.59175,1.59175,340800000.0
2007-10-18 06:50:00,1.59175,1.59195,1.59175,1.59185,99400000.0
2007-10-18 06:51:00,1.59185,1.59215,1.59185,1.59215,214800000.0
2007-10-18 06:52:00,1.59215,1.59255,1.59215,1.59235,346700000.0
2007-10-18 06:53:00,1.59235,1.59275,1.59225,1.59235,358300000.0
2007-10-18 06:54:00,1.59235,1.59245,1.59215,1.59245,314700000.0
2007-10-18 06:55:00,1.59245,1.59265,1.59225,1.59235,545700000.0
2007-10-18 06:56:00,1.59225,1.59245,1.59205,1.59215,433600000.0
2007-10-18 06:57:00,1.59225,1.59235,1.59215,1.59225,150100000.0
2007-10-18 06:58:00,1.59225,1.59255,1.59225,1.59245,153000000.0
2007-10-18 06:59:00,1.59235,1.59255,1.59235,1.59235,140000000.0
2007-10-18 07:00:00,1.59235,1.59245,1.59225,1.59235,273400000.0
2007-10-18 07:01:00,1.59235,1.59325,1.59235,1.59275,695000000.0
2007-10-18 07:02:00,1.59275,1.59305,1.59275,1.59275,183100000.0
2007-10-18 07:03:00,1.59275,1.59285,1.59265,1.59275,260300000.0
2007-10-18 07:04:00,1.59275,1.59295,1.59255,1.59255,185200000.0
2007-10-18 07:05:00,1.59255,1.59255,1.59235,1.59235,179200000.0
2007-10-18 07:06:00,1.59235,1.59235,1.59235,1.59235,44200000.0
2007-10-18 07:07:00,1.59235,1.59235,1.59215,1.59225,112300000.0
2007-10-18 07:08:00,1.59225,1.59235,1.59195,1.59205,172700000.0
2007-10-18 07:09:00,1.59205,1.59215,1.59175,1.59175,308400000.0
2007-10-18 07:10:00,1.59165,1.59205,1.59165,1.59185,196600000.0
2007-10-18 07:11:00,1.59185,1.5924,1.59185,1.5923,38300000.0
2007-10-18 07:12:00,1.5923,1.5927,1.59215,1.59225,156400000.0
2007-10-18 07:13:00,1.59225,1.59235,1.59225,1.59235,173800000.0
2007-10-18 07:14:00,1.59235,1.59235,1.59215,1.59215,166600000.0
2007-10-18 07:15:00,1.59205,1.59215,1.59195,1.59195,283400000.0
2007-10-18 07:16:00,1.59195,1.59205,1.59195,1.59205,136400000.0
2007-10-18 07:17:00,1.59205,1.59205,1.59175,1.59205,132100000.0
2007-10-18 07:18:00,1.59205,1.59205,1.59205,1.59205,58800000.0
2007-10-18 07:19:00,1.59205,1.59205,1.59195,1.59205,36300000.0
2007-10-18 07:20:00,1.59205,1.59205,1.59155,1.59155,184000000.0
2007-10-18 07:21:00,1.59155,1.59175,1.59145,1.59145,300000000.0
2007-10-18 07:22:00,1.59145,1.59165,1.59135,1.59165,245900000.0
2007-10-18 07:23:00,1.59165,1.59175,1.59135,1.59165,314000000.0
2007-10-18 07:24:00,1.59165,1.59175,1.59145,1.59155,412100000.0
2007-10-18 07:25:00,1.59155,1.59165,1.59135,1.59155,201800000.0
2007-10-18 07:26:00,1.59155,1.59155,1.59125,1.59145,365600000.0
2007-10-18 07:27:00,1.59145,1.59145,1.59115,1.59115,277200000.0
2007-10-18 07:28:00,1.59115,1.59135,1.59115,1.59115,226200000.0
2007-10-18 07:29:00,1.59115,1.59135,1.59115,1.59135,254600000.0
2007-10-18 07:30:00,1.59135,1.59165,1.59125,1.59155,560200000.0
2007-10-18 07:31:00,1.59155,1.59165,1.59145,1.59155,123900000.0
2007-10-18 07:32:00,1.59155,1.59165,1.59155,1.59165,68000000.0
2007-10-18 07:33:00,1.59175,1.59185,1.59165,1.59175,306700000.0
2007-10-18 07:34:00,1.59175,1.59185,1.59155,1.59175,177300000.0
2007-10-18 07:35:00,1.59165,1.59205,1.59165,1.59195,256600000.0
2007-10-18 07:36:00,1.59195,1.59205,1.59155,1.59185,388800000.0
2007-10-18 07:37:00,1.59165,1.59205,1.59165,1.59195,312800000.0
2007-10-18 07:38:00,1.59195,1.59195,1.59145,1.59145,160000000.0
2007-10-18 07:39:00,1.59145,1.59165,1.59115,1.59155,368400000.0
2007-10-18 07:40:00,1.59155,1.59185,1.59125,1.59175,216100000.0
2007-10-18 07:41:00,1.59175,1.59215,1.59175,1.59215,184800000.0
2007-10-18 07:42:00,1.59215,1.59215,1.59175,1.59195,266600000.0
2007-10-18 07:43:00,1.59195,1.59195,1.59175,1.59185,302100000.0
2007-10-18 07:44:00,1.59185,1.59215,1.59165,1.59205,360200000.0
2007-10-18 07:45:00,1.59205,1.5923,1.59195,1.5923,124400000.0
2007-10-18 07:46:00,1.5923,1.59295,1.5923,1.59295,284100000.0
2007-10-18 07:47:00,1.59295,1.59325,1.59245,1.59245,587400000.0
2007-10-18 07:48:00,1.59255,1.59295,1.59255,1.59275,418600000.0
2007-10-18 07:49:00,1.59275,1.5929,1.59245,1.5929,241700000.0
2007-10-18 07:50:00,1.5929,1.59325,1.5928,1.593,60800000.0
2007-10-18 07:51:00,1.593,1.593,1.59255,1.5928,80000000.0
2007-10-18 07:52:00,1.5928,1.5929,1.5925,1.59255,61600000.0
2007-10-18 07:53:00,1.59255,1.5926,1.59245,1.59255,61600000.0
2007-10-18 07:54:00,1.5926,1.5926,1.59215,1.5923,80800000.0
2007-10-18 07:55:00,1.5923,1.5926,1.59215,1.59255,114600000.0
2007-10-18 07:56:00,1.59245,1.59355,1.59245,1.5935,88000000.0
2007-10-18 07:57:00,1.5935,1.5935,1.59305,1.59315,162600000.0
2007-10-18 07:58:00,1.59315,1.59355,1.593,1.59355,101600000.0
2007-10-18 07:59:00,1.59355,1.59355,1.59285,1.59285,171300000.0
2007-10-18 08:00:00,1.59285,1.59285,1.59235,1.59245,240900000.0
2007-10-18 08:01:00,1.59245,1.59285,1.59235,1.59265,277400000.0
2007-10-18 08:02:00,1.59265,1.59305,1.59245,1.59295,255800000.0
2007-10-18 08:03:00,1.59295,1.59305,1.59275,1.59275,89400000.0
2007-10-18 08:04:00,1.59275,1.59285,1.59255,1.59255,152000000.0
2007-10-18 08:05:00,1.59255,1.59315,1.59245,1.59295,420400000.0
2007-10-18 08:06:00,1.59295,1.59295,1.59275,1.59285,147200000.0
2007-10-18 08:07:00,1.59285,1.5937,1.59275,1.59335,153700000.0
2007-10-18 08:08:00,1.59335,1.59365,1.59325,1.59335,255200000.0
2007-10-18 08:09:00,1.59335,1.59335,1.59295,1.59315,166200000.0
2007-10-18 08:10:00,1.59315,1.59335,1.59295,1.59325,144800000.0
2007-10-18 08:11:00,1.59315,1.5936,1.59275,1.59345,186100000.0
2007-10-18 08:12:00,1.59365,1.59405,1.5934,1.59395,142400000.0
2007-10-18 08:13:00,1.59395,1.59395,1.59325,1.59365,154300000.0
2007-10-18 08:14:00,1.59365,1.59375,1.59345,1.59365,116800000.0
2007-10-18 08:15:00,1.59365,1.59375,1.59345,1.59365,125500000.0
2007-10-18 08:16:00,1.59365,1.59375,1.5935,1.59355,166000000.0
2007-10-18 08:17:00,1.59355,1.59375,1.59345,1.59355,128000000.0
2007-10-18 08:18:00,1.59355,1.59365,1.59335,1.59365,241500000.0
2007-10-18 08:19:00,1.59365,1.59385,1.59355,1.59385,85300000.0
2007-10-18 08:20:00,1.59385,1.59415,1.59335,1.59345,236900000.0
2007-10-18 08:21:00,1.59345,1.59375,1.59335,1.59375,274100000.0
2007-10-18 08:22:00,1.59375,1.59415,1.59345,1.59375,395800000.0
2007-10-18 08:23:00,1.59345,1.59395,1.59345,1.59355,369600000.0
2007-10-18 08:24:00,1.59345,1.59355,1.59295,1.59325,434300000.0
2007-10-18 08:25:00,1.59325,1.59335,1.59175,1.59195,351300000.0
2007-10-18 08:26:00,1.59185,1.59205,1.59115,1.59135,264700000.0
2007-10-18 08:27:00,1.59125,1.5919,1.59085,1.59165,182200000.0
2007-10-18 08:28:00,1.59165,1.59195,1.59155,1.59185,401000000.0
2007-10-18 08:29:00,1.59185,1.59205,1.59135,1.59155,392700000.0
2007-10-18 08:30:00,1.59175,1.59175,1.59135,1.59155,327800000.0
2007-10-18 08:31:00,1.59165,1.59165,1.59125,1.5914,259400000.0
2007-10-18 08:32:00,1.5914,1.5921,1.5914,1.59205,80100000.0
2007-10-18 08:33:00,1.59205,1.5922,1.59195,1.5922,62000000.0
2007-10-18 08:34:00,1.5922,1.5922,1.59175,1.59175,81040000.0
2007-10-18 08:35:00,1.59175,1.59185,1.59155,1.59165,275280000.0
2007-10-18 08:36:00,1.59165,1.59215,1.59155,1.59205,188570000.0
2007-10-18 08:37:00,1.59205,1.59215,1.59145,1.59205,449499998.0
2007-10-18 08:38:00,1.59195,1.59245,1.59195,1.59235,76400000.0
2007-10-18 08:39:00,1.59225,1.59255,1.59225,1.59245,185400000.0
2007-10-18 08:40:00,1.59245,1.59265,1.59195,1.5923,360200000.0
2007-10-18 08:41:00,1.5923,1.5923,1.59185,1.59215,179600000.0
2007-10-18 08:42:00,1.59215,1.59235,1.59195,1.59195,179500000.0
2007-10-18 08:43:00,1.59195,1.59225,1.59145,1.59155,245480000.0
2007-10-18 08:44:00,1.59145,1.59155,1.59085,1.59095,294900000.0
2007-10-18 08:45:00,1.59095,1.59105,1.59075,1.59105,457099999.0
2007-10-18 08:46:00,1.59105,1.59135,1.59105,1.59115,144000000.0
2007-10-18 08:47:00,1.59115,1.59125,1.59105,1.59105,84000000.0
2007-10-18 08:48:00,1.59105,1.59115,1.59085,1.59095,156700000.0
2007-10-18 08:49:00,1.591,1.5914,1.59095,1.59115,426800000.0
2007-10-18 08:50:00,1.5912,1.5918,1.5912,1.5918,236200000.0
2007-10-18 08:51:00,1.5918,1.59205,1.59145,1.59185,322000000.0
2007-10-18 08:52:00,1.59185,1.59255,1.59095,1.59115,622500000.0
2007-10-18 08:53:00,1.5912,1.59175,1.5912,1.59155,340500000.0
2007-10-18 08:54:00,1.59155,1.59195,1.59145,1.59175,944300000.0
2007-10-18 08:55:00,1.59175,1.59295,1.59175,1.59275,695830000.0
2007-10-18 08:56:00,1.59275,1.59275,1.59235,1.59245,432700000.0
2007-10-18 08:57:00,1.59235,1.59265,1.59215,1.59265,517500000.0
2007-10-18 08:58:00,1.59265,1.59285,1.59235,1.59265,667200000.0
2007-10-18 08:59:00,1.59265,1.59265,1.59185,1.59215,402699995.0
2007-10-18 09:00:00,1.59215,1.59255,1.59115,1.59255,366840000.0
2007-10-18 09:01:00,1.59245,1.59275,1.59205,1.59205,236600000.0
2007-10-18 09:02:00,1.59205,1.59275,1.59205,1.59265,174600000.0
2007-10-18 09:03:00,1.59275,1.59285,1.59245,1.5927,67100000.0
2007-10-18 09:04:00,1.59275,1.5928,1.59205,1.59205,257200000.0
2007-10-18 09:05:00,1.59205,1.59215,1.59175,1.59215,394800000.0
2007-10-18 09:06:00,1.59205,1.59245,1.59195,1.59245,309800000.0
2007-10-18 09:07:00,1.59255,1.59265,1.59235,1.59235,187000000.0
2007-10-18 09:08:00,1.59235,1.59255,1.59235,1.59245,95200000.0
2007-10-18 09:09:00,1.59245,1.59245,1.59225,1.59225,118000000.0
2007-10-18 09:10:00,1.59225,1.59255,1.59215,1.59245,265200000.0
2007-10-18 09:11:00,1.59245,1.59265,1.59185,1.59195,431900000.0
2007-10-18 09:12:00,1.59195,1.59225,1.59145,1.59195,615700000.0
2007-10-18 09:13:00,1.59195,1.59245,1.59185,1.59215,445100000.0
2007-10-18 09:14:00,1.59215,1.59275,1.59215,1.59255,181900000.0
2007-10-18 09:15:00,1.59255,1.59255,1.59205,1.59205,190400000.0
2007-10-18 09:16:00,1.59205,1.59275,1.59205,1.59275,148000000.0
2007-10-18 09:17:00,1.59275,1.59295,1.59255,1.59285,113680000.0
2007-10-18 09:18:00,1.59275,1.59305,1.59245,1.59305,136600000.0
2007-10-18 09:19:00,1.59305,1.59305,1.59225,1.59275,416960000.0
2007-10-18 09:20:00,1.59265,1.59275,1.59135,1.59185,400459999.0
2007-10-18 09:21:00,1.59175,1.59235,1.59145,1.59235,1302099979.0
2007-10-18 09:22:00,1.59235,1.59245,1.59225,1.59245,244500000.0
2007-10-18 09:23:00,1.59245,1.59275,1.59215,1.59245,439200000.0
2007-10-18 09:24:00,1.5924,1.59275,1.59215,1.59275,178800000.0
2007-10-18 09:25:00,1.59275,1.59305,1.59265,1.59305,107400000.0
2007-10-18 09:26:00,1.59305,1.5931,1.59235,1.593,70400000.0
2007-10-18 09:27:00,1.593,1.59365,1.593,1.59315,369300000.0
2007-10-18 09:28:00,1.59325,1.59355,1.59325,1.59355,446600000.0
2007-10-18 09:29:00,1.59355,1.59365,1.59305,1.59355,542300000.0
2007-10-18 09:30:00,1.59355,1.59405,1.59275,1.59275,444119997.0
2007-10-18 09:31:00,1.59275,1.59285,1.59215,1.59245,750199997.0
2007-10-18 09:32:00,1.59245,1.59275,1.59245,1.59265,265600000.0
2007-10-18 09:33:00,1.59265,1.59365,1.59265,1.59365,609900000.0
2007-10-18 09:34:00,1.59345,1.59365,1.59255,1.59285,1030199999.0
2007-10-18 09:35:00,1.59285,1.59315,1.59285,1.59285,573800000.0
2007-10-18 09:36:00,1.59285,1.59355,1.59275,1.59345,734199998.0
2007-10-18 09:37:00,1.59345,1.59375,1.59335,1.59355,621299994.0
2007-10-18 09:38:00,1.59355,1.59385,1.59335,1.59335,496800000.0
2007-10-18 09:39:00,1.59335,1.59415,1.59335,1.59375,643390000.0
2007-10-18 09:40:00,1.59385,1.59505,1.59375,1.59505,320599999.0
2007-10-18 09:41:00,1.59505,1.59535,1.59485,1.59505,411800000.0
2007-10-18 09:42:00,1.59505,1.59515,1.59485,1.59485,281100000.0
2007-10-18 09:43:00,1.59485,1.59485,1.59415,1.59445,514599998.0
2007-10-18 09:44:00,1.59445,1.59475,1.59435,1.59445,293100000.0
2007-10-18 09:45:00,1.59445,1.59475,1.59435,1.59475,235200000.0
2007-10-18 09:46:00,1.59475,1.59485,1.59425,1.59455,513400000.0
2007-10-18 09:47:00,1.59455,1.59545,1.59415,1.59505,661200000.0
2007-10-18 09:48:00,1.59515,1.59535,1.59495,1.59515,461500000.0
2007-10-18 09:49:00,1.59515,1.59555,1.59495,1.59515,466400000.0
2007-10-18 09:50:00,1.59525,1.59555,1.59515,1.59545,347300000.0
2007-10-18 09:51:00,1.59545,1.59545,1.59515,1.59515,253600000.0
2007-10-18 09:52:00,1.59515,1.59525,1.59495,1.59505,364600000.0
2007-10-18 09:53:00,1.59505,1.59545,1.59495,1.59545,355700000.0
2007-10-18 09:54:00,1.59535,1.59565,1.59525,1.59565,401900000.0
2007-10-18 09:55:00,1.59565,1.59575,1.59515,1.59575,506400000.0
2007-10-18 09:56:00,1.59575,1.59585,1.59495,1.59535,341100000.0
2007-10-18 09:57:00,1.59535,1.59575,1.59505,1.59575,192100000.0
2007-10-18 09:58:00,1.5958,1.5958,1.59505,1.59535,343200000.0
2007-10-18 09:59:00,1.59535,1.59605,1.59535,1.5959,285200000.0
2007-10-18 10:00:00,1.5959,1.59695,1.59565,1.59685,1182200002.0
2007-10-18 10:01:00,1.59685,1.59755,1.59655,1.59745,1106800002.0
2007-10-18 10:02:00,1.59745,1.59855,1.59745,1.59855,580200000.0
2007-10-18 10:03:00,1.59855,1.59955,1.59855,1.59935,833300000.0
2007-10-18 10:04:00,1.59945,1.60005,1.59905,1.59985,691800000.0
2007-10-18 10:05:00,1.59985,1.59985,1.59895,1.59955,819700000.0
2007-10-18 10:06:00,1.59965,1.59965,1.59805,1.59815,728100000.0
2007-10-18 10:07:00,1.59795,1.59815,1.59735,1.59785,699800000.0
2007-10-18 10:08:00,1.59765,1.59775,1.59725,1.59735,646400000.0
2007-10-18 10:09:00,1.59735,1.59805,1.59725,1.59795,377300000.0
2007-10-18 10:10:00,1.59795,1.60025,1.59795,1.59985,576799998.0
2007-10-18 10:11:00,1.59985,1.60105,1.59975,1.60035,697399999.0
2007-10-18 10:12:00,1.60015,1.60065,1.59935,1.59945,570560000.0
2007-10-18 10:13:00,1.59945,1.59995,1.59935,1.59945,596660002.0
2007-10-18 10:14:00,1.59935,1.59935,1.59845,1.59865,569439996.0
2007-10-18 10:15:00,1.59895,1.59915,1.59815,1.59815,767899995.0
2007-10-18 10:16:00,1.59815,1.59815,1.59765,1.59765,607400001.0
2007-10-18 10:17:00,1.59765,1.59785,1.59735,1.59755,827800000.0
2007-10-18 10:18:00,1.59745,1.59785,1.59695,1.59785,1105699999.0
2007-10-18 10:19:00,1.59775,1.59845,1.59775,1.59825,802699993.0
2007-10-18 10:20:00,1.59835,1.59855,1.59765,1.59765,659000000.0
2007-10-18 10:21:00,1.59775,1.59815,1.59755,1.59805,477600000.0
2007-10-18 10:22:00,1.59805,1.59815,1.59785,1.59815,386800000.0
2007-10-18 10:23:00,1.59815,1.59815,1.59805,1.59815,190400000.0
2007-10-18 10:24:00,1.59815,1.59815,1.59795,1.59795,177600000.0
2007-10-18 10:25:00,1.59795,1.59795,1.59765,1.59765,376000000.0
2007-10-18 10:26:00,1.59765,1.5985,1.59745,1.5985,214800000.0
2007-10-18 10:27:00,1.5985,1.59875,1.59835,1.59875,365500000.0
2007-10-18 10:28:00,1.59875,1.5991,1.59855,1.599,236800000.0
2007-10-18 10:29:00,1.599,1.59975,1.599,1.59915,247200000.0
2007-10-18 10:30:00,1.59925,1.59935,1.59775,1.59785,698100003.0
2007-10-18 10:31:00,1.59785,1.59815,1.59725,1.59745,627599996.0
2007-10-18 10:32:00,1.59745,1.598,1.59715,1.59765,850699991.0
2007-10-18 10:33:00,1.59765,1.59895,1.59755,1.59835,987200003.0
2007-10-18 10:34:00,1.59835,1.59945,1.59825,1.59835,1090799997.0
2007-10-18 10:35:00,1.59835,1.59935,1.59825,1.59935,947600002.0
2007-10-18 10:36:00,1.59935,1.59975,1.59865,1.59915,609599999.0
2007-10-18 10:37:00,1.59915,1.59925,1.59905,1.59925,570800000.0
2007-10-18 10:38:00,1.59925,1.59955,1.59885,1.59915,758799998.0
2007-10-18 10:39:00,1.59915,1.59955,1.59815,1.59855,677900000.0
2007-10-18 10:40:00,1.59855,1.59885,1.59815,1.59875,693099999.0
2007-10-18 10:41:00,1.59875,1.59895,1.59795,1.59825,528100000.0
2007-10-18 10:42:00,1.59825,1.59825,1.59685,1.59685,657899997.0
2007-10-18 10:43:00,1.59675,1.59715,1.59675,1.59695,460999996.0
2007-10-18 10:44:00,1.59695,1.59765,1.59675,1.59755,788599993.0
2007-10-18 10:45:00,1.59755,1.5978,1.59755,1.59755,179500000.0
2007-10-18 10:46:00,1.59755,1.59755,1.59695,1.59705,338200000.0
2007-10-18 10:47:00,1.59705,1.59705,1.59635,1.59655,546600000.0
2007-10-18 10:48:00,1.59655,1.59695,1.59645,1.59695,557900000.0
2007-10-18 10:49:00,1.59685,1.59745,1.59665,1.59745,322400000.0
2007-10-18 10:50:00,1.59745,1.59775,1.59695,1.59775,545200000.0
2007-10-18 10:51:00,1.59775,1.59815,1.59765,1.59765,313800000.0
2007-10-18 10:52:00,1.59765,1.59765,1.59685,1.59705,773799996.0
2007-10-18 10:53:00,1.59695,1.59775,1.59695,1.59775,518499999.0
2007-10-18 10:54:00,1.59775,1.59785,1.59735,1.59775,439900000.0
2007-10-18 10:55:00,1.59775,1.59855,1.59775,1.59805,655200000.0
2007-10-18 10:56:00,1.59815,1.59825,1.59725,1.59745,473900000.0
2007-10-18 10:57:00,1.59725,1.59765,1.59705,1.59715,1004300001.0
2007-10-18 10:58:00,1.59725,1.59745,1.59675,1.59725,574300000.0
2007-10-18 10:59:00,1.59725,1.59765,1.59645,1.59645,520300000.0
2007-10-18 11:00:00,1.59645,1.59715,1.59645,1.59655,832699999.0
2007-10-18 11:01:00,1.59655,1.59675,1.59615,1.59625,649300000.0
2007-10-18 11:02:00,1.59625,1.59685,1.59605,1.59685,652699997.0
2007-10-18 11:03:00,1.59685,1.59705,1.59665,1.59665,377399999.0
2007-10-18 11:04:00,1.59665,1.59705,1.59655,1.59705,734100000.0
2007-10-18 11:05:00,1.59705,1.59715,1.59655,1.59705,583570000.0
2007-10-18 11:06:00,1.59705,1.59745,1.59705,1.59735,507590000.0
2007-10-18 11:07:00,1.59735,1.59825,1.59685,1.5974,213800000.0
2007-10-18 11:08:00,1.5974,1.5979,1.59735,1.5977,298200000.0
2007-10-18 11:09:00,1.5977,1.5977,1.59725,1.59725,373000000.0
2007-10-18 11:10:00,1.59725,1.59765,1.59725,1.59755,67900000.0
2007-10-18 11:11:00,1.59755,1.59805,1.59755,1.59785,242100000.0
2007-10-18 11:12:00,1.59785,1.59795,1.59775,1.59775,439300000.0
2007-10-18 11:13:00,1.59775,1.59785,1.59705,1.59745,397300000.0
2007-10-18 11:14:00,1.59765,1.59785,1.59735,1.59785,450400000.0
2007-10-18 11:15:00,1.59785,1.59815,1.59735,1.59745,524000000.0
2007-10-18 11:16:00,1.59745,1.59755,1.59715,1.59715,389600000.0
2007-10-18 11:17:00,1.59715,1.59735,1.59665,1.59665,392800000.0
2007-10-18 11:18:00,1.59665,1.59725,1.59655,1.59695,647000000.0
2007-10-18 11:19:00,1.59705,1.59745,1.59665,1.59675,452800000.0
2007-10-18 11:20:00,1.59675,1.59675,1.59665,1.59675,119300000.0
2007-10-18 11:21:00,1.5968,1.5968,1.59645,1.59665,132000000.0
2007-10-18 11:22:00,1.59665,1.59715,1.59605,1.59605,766000000.0
2007-10-18 11:23:00,1.59605,1.59625,1.59585,1.59595,772099999.0
2007-10-18 11:24:00,1.59585,1.59625,1.59555,1.59585,546100000.0
2007-10-18 11:25:00,1.59585,1.59595,1.59505,1.59515,1192200000.0
2007-10-18 11:26:00,1.59515,1.59525,1.59475,1.59495,610100000.0
2007-10-18 11:27:00,1.59495,1.59525,1.59485,1.59485,456700000.0
2007-10-18 11:28:00,1.59485,1.59545,1.59465,1.59515,625399999.0
2007-10-18 11:29:00,1.59515,1.59555,1.59455,1.59545,462100000.0
2007-10-18 11:30:00,1.59545,1.59605,1.59545,1.59605,400800000.0
2007-10-18 11:31:00,1.59605,1.59655,1.59585,1.59595,627900000.0
2007-10-18 11:32:00,1.59595,1.59625,1.59575,1.59625,467500000.0
2007-10-18 11:33:00,1.59625,1.59625,1.59575,1.59595,488799998.0
2007-10-18 11:34:00,1.59595,1.59595,1.59545,1.59545,558100000.0
2007-10-18 11:35:00,1.59545,1.59565,1.59505,1.59555,482200000.0
2007-10-18 11:36:00,1.59545,1.59575,1.59535,1.59565,299600000.0
2007-10-18 11:37:00,1.59565,1.59595,1.59535,1.59545,271600000.0
2007-10-18 11:38:00,1.59545,1.59555,1.59535,1.59555,306500000.0
2007-10-18 11:39:00,1.59555,1.59595,1.59555,1.59585,542399991.0
2007-10-18 11:40:00,1.59585,1.59655,1.59585,1.59615,811100000.0
2007-10-18 11:41:00,1.59615,1.59635,1.59595,1.59625,571100000.0
2007-10-18 11:42:00,1.59625,1.59645,1.59575,1.59645,502400000.0
2007-10-18 11:43:00,1.59645,1.5967,1.59625,1.59665,223100000.0
2007-10-18 11:44:00,1.59675,1.59685,1.59655,1.59665,76400000.0
2007-10-18 11:45:00,1.59665,1.59705,1.59635,1.5966,234600000.0
2007-10-18 11:46:00,1.5966,1.5968,1.59655,1.59665,106500000.0
2007-10-18 11:47:00,1.5967,1.59715,1.59665,1.59705,287100000.0
2007-10-18 11:48:00,1.59705,1.59715,1.59685,1.59705,318800000.0
2007-10-18 11:49:00,1.59705,1.59745,1.59685,1.59725,387200000.0
2007-10-18 11:50:00,1.59725,1.59735,1.59685,1.59715,512999997.0
2007-10-18 11:51:00,1.59715,1.59805,1.59715,1.59805,324699992.0
2007-10-18 11:52:00,1.59805,1.59805,1.59745,1.59775,350300000.0
2007-10-18 11:53:00,1.59775,1.59795,1.59745,1.59755,397300000.0
2007-10-18 11:54:00,1.59755,1.59765,1.59735,1.59755,240200000.0
2007-10-18 11:55:00,1.59755,1.59755,1.59705,1.59735,433100000.0
2007-10-18 11:56:00,1.59735,1.59765,1.59735,1.59745,753599997.0
2007-10-18 11:57:00,1.59745,1.598,1.59725,1.5978,474700000.0
2007-10-18 11:58:00,1.5978,1.5979,1.59745,1.59765,249700000.0
2007-10-18 11:59:00,1.59765,1.59765,1.59755,1.59765,230600000.0
2007-10-18 12:00:00,1.59755,1.59775,1.59745,1.59755,370900000.0
2007-10-18 12:01:00,1.59755,1.59765,1.59705,1.59725,798200000.0
2007-10-18 12:02:00,1.59725,1.59745,1.59715,1.59725,257700000.0
2007-10-18 12:03:00,1.59735,1.59745,1.59725,1.59735,128900000.0
2007-10-18 12:04:00,1.59735,1.59735,1.59715,1.59735,39900000.0
2007-10-18 12:05:00,1.59735,1.59735,1.59675,1.59675,273600000.0
2007-10-18 12:06:00,1.59675,1.59695,1.59665,1.59685,194300000.0
2007-10-18 12:07:00,1.59685,1.59685,1.59675,1.59685,177600000.0
2007-10-18 12:08:00,1.59705,1.59705,1.59685,1.59705,195600000.0
2007-10-18 12:09:00,1.59705,1.59815,1.59705,1.59795,409000000.0
2007-10-18 12:10:00,1.59795,1.59825,1.59795,1.59825,229500000.0
2007-10-18 12:11:00,1.59825,1.59835,1.59805,1.59805,101400000.0
2007-10-18 12:12:00,1.59815,1.59835,1.59805,1.59825,502199998.0
2007-10-18 12:13:00,1.59825,1.59835,1.59815,1.59835,208000000.0
2007-10-18 12:14:00,1.59835,1.5984,1.59815,1.5983,191400000.0
2007-10-18 12:15:00,1.5983,1.59855,1.59825,1.59855,255400000.0
2007-10-18 12:16:00,1.59855,1.59855,1.59815,1.59835,297200000.0
2007-10-18 12:17:00,1.59825,1.5985,1.59805,1.59815,207200000.0
2007-10-18 12:18:00,1.59815,1.59855,1.59815,1.59845,240500000.0
2007-10-18 12:19:00,1.59845,1.5991,1.59835,1.59885,91400000.0
2007-10-18 12:20:00,1.59885,1.59925,1.59875,1.59895,123400000.0
2007-10-18 12:21:00,1.59905,1.59915,1.59885,1.59895,240600000.0
2007-10-18 12:22:00,1.59895,1.5991,1.59885,1.5991,168400000.0
2007-10-18 12:23:00,1.5991,1.5991,1.59845,1.59845,41200000.0
2007-10-18 12:24:00,1.59845,1.5987,1.59835,1.59865,102900000.0
2007-10-18 12:25:00,1.5986,1.5989,1.59835,1.5987,75900000.0
2007-10-18 12:26:00,1.5987,1.59895,1.59865,1.59895,79600000.0
2007-10-18 12:27:00,1.59895,1.59935,1.59885,1.59935,194200000.0
2007-10-18 12:28:00,1.59935,1.59945,1.59915,1.59945,87500000.0
2007-10-18 12:29:00,1.59945,1.59945,1.59915,1.59925,146900000.0
2007-10-18 12:30:00,1.59925,1.59965,1.59895,1.59935,236000000.0
2007-10-18 12:31:00,1.59975,1.60005,1.59965,1.59965,347200000.0
2007-10-18 12:32:00,1.59965,1.59985,1.59965,1.59985,299680000.0
2007-10-18 12:33:00,1.59985,1.60025,1.59975,1.60015,348000000.0
2007-10-18 12:34:00,1.60015,1.60035,1.59995,1.60015,328800000.0
2007-10-18 12:35:00,1.60015,1.60035,1.59975,1.59995,549400000.0
2007-10-18 12:36:00,1.60005,1.60015,1.59975,1.59995,403120000.0
2007-10-18 12:37:00,1.60015,1.60025,1.59975,1.60015,418710000.0
2007-10-18 12:38:00,1.60015,1.60065,1.59985,1.60065,348300000.0
2007-10-18 12:39:00,1.60065,1.60125,1.60015,1.60095,740599997.0
2007-10-18 12:40:00,1.60095,1.60115,1.59975,1.60025,908400000.0
2007-10-18 12:41:00,1.60025,1.60035,1.59945,1.59975,787160000.0
2007-10-18 12:42:00,1.59975,1.60005,1.59965,1.59975,644000000.0
2007-10-18 12:43:00,1.59975,1.60015,1.59965,1.60005,326780000.0
2007-10-18 12:44:00,1.60005,1.60035,1.60005,1.60005,216000000.0
2007-10-18 12:45:00,1.59995,1.60045,1.59995,1.60025,338100000.0
2007-10-18 12:46:00,1.60025,1.60065,1.60025,1.60035,436700000.0
2007-10-18 12:47:00,1.60035,1.60045,1.60015,1.60025,208000000.0
2007-10-18 12:48:00,1.60015,1.60065,1.60005,1.60045,332000000.0
2007-10-18 12:49:00,1.60045,1.60055,1.59995,1.60005,691799997.0
2007-10-18 12:50:00,1.60005,1.60025,1.59995,1.60025,397500000.0
2007-10-18 12:51:00,1.60015,1.60035,1.59995,1.60005,252300000.0
2007-10-18 12:52:00,1.59995,1.60025,1.59995,1.60005,241000000.0
2007-10-18 12:53:00,1.60005,1.60005,1.59975,1.59975,363400000.0
2007-10-18 12:54:00,1.59975,1.60015,1.59945,1.60015,203520000.0
2007-10-18 12:55:00,1.60015,1.60035,1.59995,1.59995,231200000.0
2007-10-18 12:56:00,1.60005,1.60005,1.59985,1.59985,256780000.0
2007-10-18 12:57:00,1.59995,1.60035,1.59995,1.60015,239200000.0
2007-10-18 12:58:00,1.60025,1.60035,1.59995,1.60005,189800000.0
2007-10-18 12:59:00,1.60005,1.60015,1.59965,1.60005,297000000.0
2007-10-18 13:00:00,1.60005,1.6002,1.59985,1.6002,423600000.0
2007-10-18 13:01:00,1.6002,1.601,1.6002,1.6009,146200000.0
2007-10-18 13:02:00,1.6009,1.60105,1.60035,1.60105,262700000.0
2007-10-18 13:03:00,1.60105,1.60175,1.60035,1.60135,218200000.0
2007-10-18 13:04:00,1.60135,1.60295,1.60105,1.60265,568000000.0
2007-10-18 13:05:00,1.60265,1.60365,1.60235,1.60305,970200000.0
2007-10-18 13:06:00,1.60305,1.60365,1.60275,1.60325,689200000.0
2007-10-18 13:07:00,1.60325,1.60325,1.60285,1.60295,455200000.0
2007-10-18 13:08:00,1.60295,1.60385,1.60265,1.60365,581700000.0
2007-10-18 13:09:00,1.60365,1.60405,1.60245,1.60265,822499996.0
2007-10-18 13:10:00,1.60265,1.60275,1.60205,1.60215,765900002.0
2007-10-18 13:11:00,1.60225,1.60355,1.60215,1.60335,358300000.0
2007-10-18 13:12:00,1.60335,1.60375,1.60265,1.60295,554400000.0
2007-10-18 13:13:00,1.60295,1.60315,1.60235,1.60235,475700000.0
2007-10-18 13:14:00,1.60235,1.60235,1.60015,1.60015,755100000.0
2007-10-18 13:15:00,1.60015,1.60105,1.59975,1.60035,910600006.0
2007-10-18 13:16:00,1.60035,1.60115,1.60035,1.60075,1163699992.0
2007-10-18 13:17:00,1.60095,1.6014,1.6007,1.6007,276400000.0
2007-10-18 13:18:00,1.6007,1.6011,1.59995,1.6001,291200000.0
2007-10-18 13:19:00,1.6001,1.60065,1.59995,1.60045,1213699994.0
2007-10-18 13:20:00,1.60045,1.60075,1.60035,1.60075,692600000.0
2007-10-18 13:21:00,1.60065,1.60255,1.60065,1.60245,730500004.0
2007-10-18 13:22:00,1.60235,1.60245,1.60105,1.60165,711600000.0
2007-10-18 13:23:00,1.60165,1.60235,1.60095,1.60105,917799999.0
2007-10-18 13:24:00,1.60095,1.60115,1.59995,1.60025,672600000.0
2007-10-18 13:25:00,1.60025,1.60185,1.60005,1.60095,1020999993.0
2007-10-18 13:26:00,1.60095,1.60195,1.60075,1.6011,757100002.0
2007-10-18 13:27:00,1.6011,1.60125,1.60005,1.60025,401699998.0
2007-10-18 13:28:00,1.60045,1.60195,1.60005,1.60155,615599993.0
2007-10-18 13:29:00,1.60155,1.60155,1.60055,1.60075,563599999.0
2007-10-18 13:30:00,1.60075,1.60135,1.60065,1.60105,586699998.0
2007-10-18 13:31:00,1.60105,1.60155,1.60105,1.60115,407800000.0
2007-10-18 13:32:00,1.60115,1.60125,1.60005,1.60005,684300000.0
2007-10-18 13:33:00,1.60005,1.60065,1.59975,1.59995,883100002.0
2007-10-18 13:34:00,1.59995,1.59995,1.59925,1.59965,715199994.0
2007-10-18 13:35:00,1.59965,1.60015,1.59905,1.59925,1306599995.0
2007-10-18 13:36:00,1.59935,1.60045,1.59925,1.6004,720699994.0
2007-10-18 13:37:00,1.6004,1.6004,1.59975,1.60025,475699997.0
2007-10-18 13:38:00,1.60025,1.60055,1.60025,1.60055,253600000.0
2007-10-18 13:39:00,1.60055,1.60065,1.60035,1.60055,309800001.0
2007-10-18 13:40:00,1.60045,1.60065,1.60025,1.60055,496600000.0
2007-10-18 13:41:00,1.60045,1.60055,1.60015,1.60015,388300000.0
2007-10-18 13:42:00,1.60015,1.60035,1.6001,1.60015,130000000.0
2007-10-18 13:43:00,1.60015,1.6007,1.59995,1.6005,62400000.0
2007-10-18 13:44:00,1.6005,1.60075,1.60045,1.60045,306800000.0
2007-10-18 13:45:00,1.60045,1.60075,1.60015,1.60035,796499998.0
2007-10-18 13:46:00,1.60025,1.60035,1.60005,1.60025,396300000.0
2007-10-18 13:47:00,1.60025,1.60055,1.60025,1.60045,533600000.0
2007-10-18 13:48:00,1.60045,1.60085,1.60045,1.60085,207100000.0
2007-10-18 13:49:00,1.60085,1.6011,1.60075,1.6011,119500000.0
2007-10-18 13:50:00,1.6011,1.6015,1.60085,1.6011,253400000.0
2007-10-18 13:51:00,1.60105,1.6014,1.60095,1.6011,246400000.0
2007-10-18 13:52:00,1.6011,1.6012,1.6009,1.60115,98400000.0
2007-10-18 13:53:00,1.6012,1.60285,1.6012,1.60275,313200000.0
2007-10-18 13:54:00,1.60275,1.6031,1.6026,1.6029,207800000.0
2007-10-18 13:55:00,1.6029,1.6029,1.60195,1.60235,533600000.0
2007-10-18 13:56:00,1.60235,1.60275,1.60185,1.60255,988500000.0
2007-10-18 13:57:00,1.60255,1.60295,1.60205,1.60205,355110000.0
2007-10-18 13:58:00,1.60205,1.60245,1.60155,1.60175,402890000.0
2007-10-18 13:59:00,1.60175,1.60205,1.60145,1.60145,610900000.0
2007-10-18 14:00:00,1.60145,1.60195,1.60115,1.60135,515500000.0
2007-10-18 14:01:00,1.60135,1.60135,1.60065,1.60075,699860000.0
2007-10-18 14:02:00,1.60065,1.60125,1.59995,1.60125,1384699999.0
2007-10-18 14:03:00,1.60135,1.60185,1.60115,1.60165,835400000.0
2007-10-18 14:04:00,1.60175,1.60245,1.60165,1.60215,1026699998.0
2007-10-18 14:05:00,1.60225,1.60325,1.60225,1.60315,1346600000.0
2007-10-18 14:06:00,1.60295,1.60295,1.60235,1.60255,834300000.0
2007-10-18 14:07:00,1.60255,1.60265,1.60235,1.60235,397000000.0
2007-10-18 14:08:00,1.60235,1.60285,1.60185,1.60255,707099999.0
2007-10-18 14:09:00,1.60255,1.60395,1.60255,1.60335,1044100000.0
2007-10-18 14:10:00,1.60335,1.60435,1.60285,1.60425,725900000.0
2007-10-18 14:11:00,1.60425,1.60445,1.60335,1.60355,730600000.0
2007-10-18 14:12:00,1.60355,1.60455,1.60355,1.60385,940000000.0
2007-10-18 14:13:00,1.60395,1.6049,1.60315,1.60475,733500000.0
2007-10-18 14:14:00,1.60475,1.60555,1.60435,1.60555,766100000.0
2007-10-18 14:15:00,1.60525,1.60585,1.60505,1.60575,975100000.0
2007-10-18 14:16:00,1.60575,1.60585,1.60485,1.60505,962799999.0
2007-10-18 14:17:00,1.60505,1.60535,1.60455,1.60475,904900000.0
2007-10-18 14:18:00,1.60475,1.60485,1.60355,1.60405,989599999.0
2007-10-18 14:19:00,1.60405,1.60445,1.60385,1.60435,700000000.0
2007-10-18 14:20:00,1.60435,1.60445,1.60395,1.60425,754100000.0
2007-10-18 14:21:00,1.60425,1.60435,1.60415,1.60435,300900000.0
2007-10-18 14:22:00,1.60425,1.60445,1.60385,1.60395,567200000.0
2007-10-18 14:23:00,1.60395,1.60415,1.60385,1.60385,318200000.0
2007-10-18 14:24:00,1.60385,1.60395,1.60345,1.60375,886200000.0
2007-10-18 14:25:00,1.60375,1.60425,1.60325,1.60335,659600000.0
2007-10-18 14:26:00,1.60335,1.60335,1.60285,1.60325,1026199999.0
2007-10-18 14:27:00,1.60325,1.60365,1.60315,1.60325,880400000.0
2007-10-18 14:28:00,1.60325,1.60365,1.60295,1.60365,490299999.0
2007-10-18 14:29:00,1.60355,1.60355,1.60285,1.60305,840699999.0
2007-10-18 14:30:00,1.60305,1.60385,1.60285,1.60345,1316449993.0
2007-10-18 14:31:00,1.60345,1.60425,1.60345,1.60375,890799997.0
2007-10-18 14:32:00,1.60375,1.60395,1.60305,1.60325,873099999.0
2007-10-18 14:33:00,1.60315,1.60335,1.60245,1.60255,716300000.0
2007-10-18 14:34:00,1.60255,1.60315,1.60255,1.60315,603600000.0
2007-10-18 14:35:00,1.60305,1.60325,1.60245,1.60265,918599997.0
2007-10-18 14:36:00,1.60265,1.60335,1.60245,1.60305,1299700000.0
2007-10-18 14:37:00,1.60315,1.60345,1.60215,1.60245,810899999.0
2007-10-18 14:38:00,1.60245,1.60295,1.60245,1.60295,723200000.0
2007-10-18 14:39:00,1.60295,1.60305,1.60205,1.60235,932099999.0
2007-10-18 14:40:00,1.60235,1.60235,1.60045,1.60125,1261899991.0
2007-10-18 14:41:00,1.60125,1.60145,1.60055,1.6007,679100007.0
2007-10-18 14:42:00,1.6007,1.6007,1.59845,1.59865,872699999.0
2007-10-18 14:43:00,1.59865,1.59935,1.59845,1.59935,516199999.0
2007-10-18 14:44:00,1.59945,1.59985,1.59925,1.59975,617600000.0
2007-10-18 14:45:00,1.59985,1.60015,1.59985,1.60005,446400000.0
2007-10-18 14:46:00,1.60005,1.60075,1.59985,1.60035,829699999.0
2007-10-18 14:47:00,1.60025,1.60025,1.59955,1.59985,265200000.0
2007-10-18 14:48:00,1.59985,1.60065,1.59965,1.6005,442200001.0
2007-10-18 14:49:00,1.60055,1.6014,1.60045,1.6013,356700000.0
2007-10-18 14:50:00,1.6013,1.6018,1.6012,1.6017,204000000.0
2007-10-18 14:51:00,1.6017,1.60175,1.60065,1.60085,415300000.0
2007-10-18 14:52:00,1.60085,1.60135,1.60055,1.60075,1147800000.0
2007-10-18 14:53:00,1.60075,1.60135,1.60055,1.60115,789299992.0
2007-10-18 14:54:00,1.60115,1.60185,1.60095,1.60185,847600000.0
2007-10-18 14:55:00,1.60175,1.60195,1.60075,1.60085,733300000.0
2007-10-18 14:56:00,1.60085,1.60115,1.60065,1.60095,877299998.0
2007-10-18 14:57:00,1.60095,1.60155,1.60075,1.60095,738399999.0
2007-10-18 14:58:00,1.60095,1.6012,1.60055,1.60065,402500000.0
2007-10-18 14:59:00,1.60075,1.60105,1.60045,1.60065,541000000.0
2007-10-18 15:00:00,1.60065,1.60185,1.60035,1.60135,685200000.0
2007-10-18 15:01:00,1.60135,1.60135,1.60105,1.60125,605000000.0
2007-10-18 15:02:00,1.60115,1.60135,1.60045,1.60135,520000000.0
2007-10-18 15:03:00,1.60135,1.6016,1.60125,1.6014,310800000.0
2007-10-18 15:04:00,1.60135,1.6014,1.60105,1.6012,57900000.0
2007-10-18 15:05:00,1.60115,1.60145,1.60075,1.60095,471600000.0
2007-10-18 15:06:00,1.60085,1.60125,1.60085,1.60115,840800000.0
2007-10-18 15:07:00,1.60115,1.60135,1.60095,1.60095,460700000.0
2007-10-18 15:08:00,1.60095,1.60095,1.60015,1.60035,821600000.0
2007-10-18 15:09:00,1.60035,1.60075,1.60005,1.60025,739100000.0
2007-10-18 15:10:00,1.60025,1.60055,1.60025,1.60035,279100000.0
2007-10-18 15:11:00,1.60035,1.60045,1.59945,1.5996,297540000.0
2007-10-18 15:12:00,1.5996,1.5996,1.59895,1.59905,391600000.0
2007-10-18 15:13:00,1.59905,1.5995,1.59875,1.59875,352900000.0
2007-10-18 15:14:00,1.59875,1.59965,1.59875,1.59965,155700000.0
2007-10-18 15:15:00,1.59965,1.59985,1.59895,1.59985,293400000.0
2007-10-18 15:16:00,1.59985,1.60005,1.59925,1.60005,392200000.0
2007-10-18 15:17:00,1.59995,1.60015,1.59905,1.59905,404100000.0
2007-10-18 15:18:00,1.5991,1.59955,1.59875,1.59945,474200003.0
2007-10-18 15:19:00,1.59945,1.59985,1.59885,1.59975,373700000.0
2007-10-18 15:20:00,1.59975,1.59985,1.59875,1.59885,527900000.0
2007-10-18 15:21:00,1.59885,1.59965,1.59885,1.59955,623600000.0
2007-10-18 15:22:00,1.59945,1.60065,1.59935,1.60045,409500000.0
2007-10-18 15:23:00,1.60065,1.60065,1.59995,1.60015,204000000.0
2007-10-18 15:24:00,1.60015,1.60055,1.60005,1.60025,263200000.0
2007-10-18 15:25:00,1.60025,1.60025,1.59955,1.59995,267300000.0
2007-10-18 15:26:00,1.59985,1.60085,1.59985,1.60085,240600000.0
2007-10-18 15:27:00,1.60085,1.60165,1.60065,1.60165,174200000.0
2007-10-18 15:28:00,1.60165,1.60185,1.60135,1.60155,181600000.0
2007-10-18 15:29:00,1.60155,1.60155,1.60045,1.60045,376400000.0
2007-10-18 15:30:00,1.60065,1.60075,1.60015,1.60035,310300000.0
2007-10-18 15:31:00,1.60035,1.60055,1.60015,1.60015,185600000.0
2007-10-18 15:32:00,1.60015,1.60035,1.59955,1.60015,260800000.0
2007-10-18 15:33:00,1.60025,1.60035,1.60005,1.60015,222600000.0
2007-10-18 15:34:00,1.60025,1.60035,1.59965,1.59975,348500000.0
2007-10-18 15:35:00,1.59975,1.59995,1.59955,1.59995,208000000.0
2007-10-18 15:36:00,1.59995,1.6005,1.59995,1.59995,165100000.0
2007-10-18 15:37:00,1.59995,1.60005,1.59995,1.59995,100800000.0
2007-10-18 15:38:00,1.59995,1.60005,1.5996,1.59975,79300000.0
2007-10-18 15:39:00,1.59975,1.5998,1.59935,1.59955,134600000.0
2007-10-18 15:40:00,1.59955,1.59985,1.59915,1.59915,128300000.0
2007-10-18 15:41:00,1.59915,1.59915,1.59835,1.59845,452599997.0
2007-10-18 15:42:00,1.59845,1.59885,1.59715,1.59775,918099999.0
2007-10-18 15:43:00,1.59785,1.59805,1.59745,1.59775,746500001.0
2007-10-18 15:44:00,1.59775,1.59815,1.59755,1.59765,830129995.0
2007-10-18 15:45:00,1.59775,1.59815,1.59735,1.5976,357400000.0
2007-10-18 15:46:00,1.5976,1.59785,1.5975,1.59775,105500000.0
2007-10-18 15:47:00,1.59775,1.59825,1.59775,1.59805,446600000.0
2007-10-18 15:48:00,1.59805,1.59825,1.59785,1.598,163100000.0
2007-10-18 15:49:00,1.598,1.59835,1.59765,1.59815,155100000.0
2007-10-18 15:50:00,1.59805,1.59875,1.59805,1.5984,391100000.0
2007-10-18 15:51:00,1.59845,1.5991,1.59845,1.59865,441500000.0
2007-10-18 15:52:00,1.59865,1.59865,1.59805,1.59835,483200000.0
2007-10-18 15:53:00,1.59835,1.59925,1.59835,1.59925,111400000.0
2007-10-18 15:54:00,1.59925,1.59955,1.59895,1.59925,175700000.0
2007-10-18 15:55:00,1.59925,1.59925,1.59845,1.59855,786399999.0
2007-10-18 15:56:00,1.59855,1.59865,1.59805,1.59805,300200000.0
2007-10-18 15:57:00,1.59805,1.59835,1.59755,1.59775,428300000.0
2007-10-18 15:58:00,1.59775,1.59845,1.59765,1.59815,966599997.0
2007-10-18 15:59:00,1.59815,1.59845,1.59755,1.59765,593800000.0
2007-10-18 16:00:00,1.59765,1.59885,1.59705,1.59885,831699998.0
2007-10-18 16:01:00,1.59885,1.59905,1.59855,1.59895,432800000.0
2007-10-18 16:02:00,1.59905,1.59985,1.59895,1.59985,529800000.0
2007-10-18 16:03:00,1.59985,1.60005,1.59945,1.59995,512000000.0
2007-10-18 16:04:00,1.59995,1.60055,1.59965,1.60035,395000000.0
2007-10-18 16:05:00,1.60035,1.60085,1.60025,1.60085,388900000.0
2007-10-18 16:06:00,1.60085,1.60085,1.60005,1.60035,454240000.0
2007-10-18 16:07:00,1.60035,1.60065,1.60025,1.60045,171600000.0
2007-10-18 16:08:00,1.60045,1.60045,1.59985,1.59985,275200000.0
2007-10-18 16:09:00,1.59985,1.59995,1.59885,1.59895,424500000.0
2007-10-18 16:10:00,1.59905,1.59955,1.59875,1.59895,486000000.0
2007-10-18 16:11:00,1.59895,1.59925,1.59855,1.59925,317500000.0
2007-10-18 16:12:00,1.59925,1.59935,1.59885,1.59905,272300000.0
2007-10-18 16:13:00,1.59905,1.59905,1.59885,1.59905,646800000.0
2007-10-18 16:14:00,1.59905,1.59915,1.59865,1.59895,647700000.0
2007-10-18 16:15:00,1.59905,1.59905,1.59885,1.59905,373400000.0
2007-10-18 16:16:00,1.59905,1.59905,1.59835,1.59865,614000000.0
2007-10-18 16:17:00,1.59855,1.5989,1.59795,1.59865,391499998.0
2007-10-18 16:18:00,1.59855,1.59855,1.59795,1.59805,380000000.0
2007-10-18 16:19:00,1.59805,1.59805,1.59655,1.59665,709399997.0
2007-10-18 16:20:00,1.59665,1.59715,1.59625,1.5971,634699998.0
2007-10-18 16:21:00,1.5972,1.5972,1.59605,1.59645,655799999.0
2007-10-18 16:22:00,1.59645,1.59685,1.59575,1.59635,1011999999.0
2007-10-18 16:23:00,1.59645,1.59745,1.59615,1.59695,1061099999.0
2007-10-18 16:24:00,1.59685,1.59715,1.59675,1.59695,616100000.0
2007-10-18 16:25:00,1.59695,1.5975,1.59685,1.5973,843499997.0
2007-10-18 16:26:00,1.5973,1.5975,1.59675,1.59675,265320000.0
2007-10-18 16:27:00,1.59675,1.59695,1.59545,1.59585,732920000.0
2007-10-18 16:28:00,1.59585,1.59615,1.59525,1.59535,355200000.0
2007-10-18 16:29:00,1.59535,1.59575,1.59485,1.59515,1054699989.0
2007-10-18 16:30:00,1.59535,1.59605,1.59495,1.59545,662599997.0
2007-10-18 16:31:00,1.59545,1.59595,1.59495,1.59505,510900000.0
2007-10-18 16:32:00,1.59505,1.5953,1.59465,1.59515,642099994.0
2007-10-18 16:33:00,1.59515,1.59535,1.59485,1.59515,783200000.0
2007-10-18 16:34:00,1.59515,1.59575,1.59515,1.5953,673800000.0
2007-10-18 16:35:00,1.59525,1.59565,1.59505,1.59525,490200000.0
2007-10-18 16:36:00,1.59525,1.59595,1.59525,1.59565,1138700000.0
2007-10-18 16:37:00,1.59565,1.59605,1.59545,1.59585,407199995.0
2007-10-18 16:38:00,1.59585,1.59595,1.59525,1.59565,581299999.0
2007-10-18 16:39:00,1.59565,1.59635,1.59555,1.59615,719100000.0
2007-10-18 16:40:00,1.59615,1.59625,1.59555,1.59585,375600000.0
2007-10-18 16:41:00,1.59585,1.59665,1.59575,1.59635,415200000.0
2007-10-18 16:42:00,1.59635,1.59655,1.59595,1.59595,854400000.0
2007-10-18 16:43:00,1.59595,1.59655,1.59595,1.59635,570000000.0
2007-10-18 16:44:00,1.59635,1.59655,1.59615,1.59655,410100000.0
2007-10-18 16:45:00,1.59655,1.59665,1.59625,1.59625,297600000.0
2007-10-18 16:46:00,1.59625,1.59665,1.59605,1.59605,355200000.0
2007-10-18 16:47:00,1.59605,1.59645,1.59565,1.59605,536700000.0
2007-10-18 16:48:00,1.59605,1.59625,1.59595,1.59605,401900000.0
2007-10-18 16:49:00,1.59605,1.5964,1.59585,1.59595,228800000.0
2007-10-18 16:50:00,1.59595,1.59625,1.59595,1.59615,431400000.0
2007-10-18 16:51:00,1.59605,1.59695,1.59595,1.59685,1813399999.0
2007-10-18 16:52:00,1.59685,1.59685,1.59615,1.5965,380400000.0
2007-10-18 16:53:00,1.5965,1.59675,1.59615,1.59645,321500000.0
2007-10-18 16:54:00,1.59655,1.59655,1.59535,1.59545,372800000.0
2007-10-18 16:55:00,1.59545,1.59595,1.59545,1.59595,627800000.0
2007-10-18 16:56:00,1.59595,1.5966,1.59585,1.59625,429900000.0
2007-10-18 16:57:00,1.59625,1.59645,1.59595,1.59595,267900000.0
2007-10-18 16:58:00,1.59595,1.5962,1.59545,1.59555,472800000.0
2007-10-18 16:59:00,1.59555,1.5964,1.59525,1.59635,743199999.0
2007-10-18 17:00:00,1.59635,1.59645,1.59575,1.59635,1204200000.0
2007-10-18 17:01:00,1.59635,1.5973,1.59635,1.59665,376500000.0
2007-10-18 17:02:00,1.59655,1.59725,1.59645,1.59705,739300000.0
2007-10-18 17:03:00,1.59705,1.59725,1.59665,1.59705,943399997.0
2007-10-18 17:04:00,1.59705,1.59715,1.59655,1.59685,739500000.0
2007-10-18 17:05:00,1.59675,1.59705,1.59645,1.59675,846400000.0
2007-10-18 17:06:00,1.59665,1.59785,1.59655,1.59785,920999995.0
2007-10-18 17:07:00,1.59785,1.59795,1.59745,1.59785,527299999.0
2007-10-18 17:08:00,1.59785,1.59925,1.59755,1.59865,745800000.0
2007-10-18 17:09:00,1.59875,1.59895,1.59865,1.59875,406400000.0
2007-10-18 17:10:00,1.59875,1.59985,1.59865,1.59965,459300001.0
2007-10-18 17:11:00,1.59965,1.59975,1.59935,1.59935,200100000.0
2007-10-18 17:12:00,1.59935,1.60005,1.59865,1.59975,1036100000.0
2007-10-18 17:13:00,1.59975,1.59995,1.59905,1.59985,847800000.0
2007-10-18 17:14:00,1.59985,1.60005,1.59935,1.59955,642600000.0
2007-10-18 17:15:00,1.59955,1.59975,1.59915,1.59915,353300000.0
2007-10-18 17:16:00,1.59915,1.59925,1.59895,1.59895,306000000.0
2007-10-18 17:17:00,1.59895,1.59955,1.59875,1.5995,516399999.0
2007-10-18 17:18:00,1.5995,1.6002,1.5995,1.6002,317600000.0
2007-10-18 17:19:00,1.60025,1.60045,1.60005,1.60025,112800000.0
2007-10-18 17:20:00,1.60025,1.6008,1.60025,1.60065,135400000.0
2007-10-18 17:21:00,1.60065,1.60085,1.59975,1.60015,500600000.0
2007-10-18 17:22:00,1.60035,1.60055,1.60015,1.60035,253000000.0
2007-10-18 17:23:00,1.60035,1.6005,1.59995,1.60045,299300000.0
2007-10-18 17:24:00,1.6005,1.6005,1.6001,1.6001,77800000.0
2007-10-18 17:25:00,1.6001,1.601,1.59995,1.6009,156600000.0
2007-10-18 17:26:00,1.6009,1.6009,1.60045,1.60055,641400000.0
2007-10-18 17:27:00,1.60055,1.60055,1.60025,1.60025,258600000.0
2007-10-18 17:28:00,1.60025,1.60025,1.59985,1.59995,293800000.0
2007-10-18 17:29:00,1.59995,1.60005,1.59945,1.59975,565600000.0
2007-10-18 17:30:00,1.59975,1.59985,1.59945,1.59945,323200000.0
2007-10-18 17:31:00,1.59945,1.59975,1.59915,1.59955,473500000.0
2007-10-18 17:32:00,1.59945,1.59945,1.59895,1.59905,531400000.0
2007-10-18 17:33:00,1.59915,1.59965,1.59915,1.59965,319700000.0
2007-10-18 17:34:00,1.59965,1.60045,1.5995,1.60025,173600000.0
2007-10-18 17:35:00,1.60035,1.60035,1.59985,1.6002,209400000.0
2007-10-18 17:36:00,1.6002,1.60025,1.59965,1.5998,113800000.0
2007-10-18 17:37:00,1.5998,1.60005,1.59945,1.5997,144800000.0
2007-10-18 17:38:00,1.59975,1.59995,1.59945,1.59975,219800000.0
2007-10-18 17:39:00,1.59975,1.59975,1.59915,1.59925,488200000.0
2007-10-18 17:40:00,1.59935,1.59965,1.59905,1.59965,496900000.0
2007-10-18 17:41:00,1.59965,1.59975,1.59955,1.59955,209800000.0
2007-10-18 17:42:00,1.59955,1.59995,1.59935,1.59945,520000000.0
2007-10-18 17:43:00,1.59935,1.59975,1.59935,1.59955,294400000.0
2007-10-18 17:44:00,1.59955,1.5996,1.59915,1.5994,278900000.0
2007-10-18 17:45:00,1.59945,1.5995,1.59835,1.59845,290100000.0
2007-10-18 17:46:00,1.59845,1.59865,1.59815,1.59815,440700000.0
2007-10-18 17:47:00,1.59815,1.59835,1.59785,1.59825,450000000.0
2007-10-18 17:48:00,1.59825,1.59885,1.59815,1.59885,454120000.0
2007-10-18 17:49:00,1.59885,1.5991,1.59875,1.59875,136400000.0
2007-10-18 17:50:00,1.59865,1.59895,1.59865,1.59865,334400000.0
2007-10-18 17:51:00,1.59865,1.59915,1.59855,1.59895,444300000.0
2007-10-18 17:52:00,1.59895,1.59905,1.59885,1.59895,337000000.0
2007-10-18 17:53:00,1.59885,1.59935,1.59885,1.59935,454000000.0
2007-10-18 17:54:00,1.59935,1.59975,1.59925,1.59955,496500000.0
2007-10-18 17:55:00,1.59955,1.59975,1.59945,1.59945,245000000.0
2007-10-18 17:56:00,1.59945,1.59945,1.59855,1.59865,318600000.0
2007-10-18 17:57:00,1.59865,1.59935,1.59855,1.59885,346400000.0
2007-10-18 17:58:00,1.59885,1.59915,1.59865,1.59865,198680000.0
2007-10-18 17:59:00,1.59855,1.599,1.59695,1.59695,394900000.0
2007-10-18 18:00:00,1.59695,1.59795,1.59675,1.59775,721700000.0
2007-10-18 18:01:00,1.59775,1.59825,1.59755,1.59815,643200000.0
2007-10-18 18:02:00,1.59825,1.59825,1.59755,1.59785,1024600000.0
2007-10-18 18:03:00,1.59785,1.59875,1.59785,1.59875,647799997.0
2007-10-18 18:04:00,1.59875,1.59875,1.59805,1.59815,813400000.0
2007-10-18 18:05:00,1.59815,1.59885,1.59815,1.5985,126400000.0
2007-10-18 18:06:00,1.5985,1.5985,1.598,1.598,42600000.0
2007-10-18 18:07:00,1.598,1.5982,1.598,1.5981,12200000.0
2007-10-18 18:08:00,1.5981,1.59825,1.59795,1.59815,403400000.0
2007-10-18 18:09:00,1.59815,1.59845,1.59805,1.59845,401800000.0
2007-10-18 18:10:00,1.59845,1.59865,1.59845,1.59865,139200000.0
2007-10-18 18:11:00,1.59865,1.59865,1.59845,1.59865,135400000.0
2007-10-18 18:12:00,1.59855,1.59885,1.59845,1.59875,404200000.0
2007-10-18 18:13:00,1.59875,1.59875,1.59855,1.59855,362600000.0
2007-10-18 18:14:00,1.59865,1.59885,1.59845,1.59885,342600000.0
2007-10-18 18:15:00,1.59885,1.59895,1.59865,1.59895,353700000.0
2007-10-18 18:16:00,1.59895,1.59905,1.59885,1.59905,168800000.0
2007-10-18 18:17:00,1.59905,1.59905,1.59875,1.59885,165600000.0
2007-10-18 18:18:00,1.59885,1.59895,1.59875,1.59875,91200000.0
2007-10-18 18:19:00,1.59875,1.59875,1.59845,1.59855,149500000.0
2007-10-18 18:20:00,1.59845,1.59865,1.59835,1.59835,236300000.0
2007-10-18 18:21:00,1.59825,1.59835,1.59815,1.59825,336200000.0
2007-10-18 18:22:00,1.59825,1.59835,1.59805,1.59825,554900000.0
2007-10-18 18:23:00,1.59825,1.59855,1.59805,1.59855,360200000.0
2007-10-18 18:24:00,1.59855,1.59855,1.59825,1.59835,154800000.0
2007-10-18 18:25:00,1.59825,1.59845,1.59825,1.59845,305000000.0
2007-10-18 18:26:00,1.59845,1.59855,1.59835,1.59855,167600000.0
2007-10-18 18:27:00,1.59855,1.59865,1.59835,1.59845,534500000.0
2007-10-18 18:28:00,1.59845,1.59855,1.59825,1.59825,297800000.0
2007-10-18 18:29:00,1.59825,1.59855,1.59815,1.59845,419200000.0
2007-10-18 18:30:00,1.59845,1.59845,1.59815,1.59815,472200000.0
2007-10-18 18:31:00,1.59815,1.59845,1.59815,1.59845,241700000.0
2007-10-18 18:32:00,1.59845,1.59855,1.59835,1.59845,208800000.0
2007-10-18 18:33:00,1.59845,1.59855,1.59835,1.59845,301600000.0
2007-10-18 18:34:00,1.59845,1.59845,1.59795,1.59795,467100000.0
2007-10-18 18:35:00,1.59795,1.59825,1.59795,1.59815,130400000.0
2007-10-18 18:36:00,1.59815,1.59865,1.59815,1.59855,209300000.0
2007-10-18 18:37:00,1.59855,1.59875,1.59855,1.59855,149700000.0
2007-10-18 18:38:00,1.59855,1.59855,1.59825,1.59845,447500000.0
2007-10-18 18:39:00,1.59855,1.59885,1.59825,1.59865,421400000.0
2007-10-18 18:40:00,1.59865,1.59905,1.59845,1.59905,111200000.0
2007-10-18 18:41:00,1.59905,1.59935,1.59905,1.59925,154400000.0
2007-10-18 18:42:00,1.59925,1.59945,1.59915,1.59915,89500000.0
2007-10-18 18:43:00,1.59915,1.59925,1.59905,1.59905,84800000.0
2007-10-18 18:44:00,1.59915,1.59925,1.59855,1.59855,252700000.0
2007-10-18 18:45:00,1.59855,1.59855,1.59835,1.59855,188000000.0
2007-10-18 18:46:00,1.59855,1.59865,1.59835,1.59835,173300000.0
2007-10-18 18:47:00,1.59835,1.59835,1.59805,1.59815,203700000.0
2007-10-18 18:48:00,1.59815,1.59815,1.59785,1.59795,418500000.0
2007-10-18 18:49:00,1.59795,1.59815,1.59795,1.59815,83300000.0
2007-10-18 18:50:00,1.59815,1.59815,1.59765,1.59775,211800000.0
2007-10-18 18:51:00,1.59775,1.59795,1.59765,1.59785,187500000.0
2007-10-18 18:52:00,1.59795,1.59815,1.59785,1.59805,203600000.0
2007-10-18 18:53:00,1.59815,1.59815,1.59785,1.59805,122400000.0
2007-10-18 18:54:00,1.59805,1.59815,1.59785,1.59815,61700000.0
2007-10-18 18:55:00,1.59815,1.59825,1.59795,1.59815,80900000.0
2007-10-18 18:56:00,1.59815,1.59815,1.59785,1.59785,81600000.0
2007-10-18 18:57:00,1.59785,1.59815,1.59775,1.59795,137800000.0
2007-10-18 18:58:00,1.59805,1.59815,1.59785,1.59795,176700000.0
2007-10-18 18:59:00,1.59795,1.59845,1.59795,1.59835,424300000.0
2007-10-18 19:00:00,1.59835,1.59845,1.59835,1.59845,72200000.0
2007-10-18 19:01:00,1.59855,1.59855,1.59825,1.59835,174300000.0
2007-10-18 19:02:00,1.59845,1.59855,1.59835,1.59855,126800000.0
2007-10-18 19:03:00,1.59855,1.59875,1.59845,1.59855,509400000.0
2007-10-18 19:04:00,1.59855,1.59855,1.59855,1.59855,84000000.0
2007-10-18 19:05:00,1.59855,1.59865,1.59855,1.59865,47200000.0
2007-10-18 19:06:00,1.59865,1.59865,1.59835,1.59845,82900000.0
2007-10-18 19:07:00,1.59845,1.59845,1.59825,1.59835,173500000.0
2007-10-18 19:08:00,1.59835,1.59845,1.59815,1.59835,347500000.0
2007-10-18 19:09:00,1.59835,1.59835,1.59805,1.59805,166000000.0
2007-10-18 19:10:00,1.59815,1.59825,1.59815,1.59815,155100000.0
2007-10-18 19:11:00,1.59815,1.59835,1.59795,1.59825,629899999.0
2007-10-18 19:12:00,1.59825,1.59835,1.59805,1.59825,297300000.0
2007-10-18 19:13:00,1.59825,1.59845,1.59825,1.59835,199200000.0
2007-10-18 19:14:00,1.59845,1.59855,1.59835,1.59845,95200000.0
2007-10-18 19:15:00,1.59845,1.59855,1.59835,1.59845,166000000.0
2007-10-18 19:16:00,1.59855,1.59875,1.59845,1.59845,85200000.0
2007-10-18 19:17:00,1.59855,1.59865,1.59845,1.59855,42000000.0
2007-10-18 19:18:00,1.59845,1.59865,1.59835,1.59835,190000000.0
2007-10-18 19:19:00,1.59835,1.59845,1.59825,1.59835,158700000.0
2007-10-18 19:20:00,1.59835,1.59835,1.59805,1.59835,268900000.0
2007-10-18 19:21:00,1.59835,1.59865,1.59825,1.59865,214200000.0
2007-10-18 19:22:00,1.59865,1.59895,1.59855,1.59855,280900000.0
2007-10-18 19:23:00,1.59855,1.59875,1.59855,1.59865,204000000.0
2007-10-18 19:24:00,1.59865,1.59875,1.59845,1.59855,285300000.0
2007-10-18 19:25:00,1.59875,1.59885,1.59855,1.59875,300900000.0
2007-10-18 19:26:00,1.59875,1.59875,1.59845,1.59845,152500000.0
2007-10-18 19:27:00,1.59855,1.59865,1.59845,1.59855,58100000.0
2007-10-18 19:28:00,1.59855,1.59865,1.59855,1.59855,165400000.0
2007-10-18 19:29:00,1.59855,1.59855,1.59815,1.59815,359400000.0
2007-10-18 19:30:00,1.59825,1.59845,1.59825,1.59845,430600000.0
2007-10-18 19:31:00,1.59845,1.59855,1.59815,1.59825,315300000.0
2007-10-18 19:32:00,1.59835,1.59865,1.59835,1.59855,583000000.0
2007-10-18 19:33:00,1.59855,1.59855,1.59745,1.59755,827700001.0
2007-10-18 19:34:00,1.59745,1.59795,1.59685,1.59695,889600000.0
2007-10-18 19:35:00,1.59695,1.59695,1.59625,1.59635,431200000.0
2007-10-18 19:36:00,1.59645,1.59655,1.59625,1.59625,289100000.0
2007-10-18 19:37:00,1.59615,1.59635,1.59605,1.59625,408600000.0
2007-10-18 19:38:00,1.59635,1.59635,1.59545,1.59555,383200000.0
2007-10-18 19:39:00,1.59555,1.59605,1.59545,1.59605,496800000.0
2007-10-18 19:40:00,1.59605,1.59615,1.59555,1.59595,373000000.0
2007-10-18 19:41:00,1.59595,1.59615,1.59575,1.59615,287200000.0
2007-10-18 19:42:00,1.59615,1.59655,1.59615,1.59645,359020000.0
2007-10-18 19:43:00,1.59645,1.59645,1.59635,1.59645,208800000.0
2007-10-18 19:44:00,1.59635,1.59655,1.59625,1.59645,126900000.0
2007-10-18 19:45:00,1.59645,1.59655,1.59625,1.59645,112800000.0
2007-10-18 19:46:00,1.59645,1.59665,1.59635,1.59645,130200000.0
2007-10-18 19:47:00,1.59645,1.59655,1.59635,1.59655,129100000.0
2007-10-18 19:48:00,1.59645,1.59675,1.59645,1.59675,216700000.0
2007-10-18 19:49:00,1.59675,1.59675,1.59665,1.59665,47200000.0
2007-10-18 19:50:00,1.59665,1.59675,1.59595,1.59595,272800000.0
2007-10-18 19:51:00,1.59595,1.59595,1.59525,1.59535,602300000.0
2007-10-18 19:52:00,1.59525,1.59575,1.59525,1.59565,424100000.0
2007-10-18 19:53:00,1.59555,1.59585,1.59555,1.59585,245300000.0
2007-10-18 19:54:00,1.59585,1.59585,1.59545,1.59555,131300000.0
2007-10-18 19:55:00,1.59555,1.59595,1.59555,1.59595,75000000.0
2007-10-18 19:56:00,1.59595,1.59595,1.59495,1.59495,369600000.0
2007-10-18 19:57:00,1.59505,1.59535,1.59475,1.59515,729800000.0
2007-10-18 19:58:00,1.59505,1.59505,1.59375,1.59385,589300000.0
2007-10-18 19:59:00,1.59385,1.59425,1.5938,1.59395,267400000.0
2007-10-18 20:00:00,1.59395,1.59395,1.59335,1.59355,294400000.0
2007-10-18 20:01:00,1.59355,1.59405,1.59355,1.59395,218500000.0
2007-10-18 20:02:00,1.59395,1.59405,1.59365,1.59365,114400000.0
2007-10-18 20:03:00,1.59365,1.59365,1.59215,1.59215,429100000.0
2007-10-18 20:04:00,1.59225,1.59245,1.59175,1.59205,491000000.0
2007-10-18 20:05:00,1.59205,1.59275,1.5919,1.5927,381500000.0
2007-10-18 20:06:00,1.5927,1.59285,1.59265,1.5928,109100000.0
2007-10-18 20:07:00,1.5928,1.59315,1.59255,1.59295,278600000.0
2007-10-18 20:08:00,1.59295,1.59345,1.59285,1.59345,285700000.0
2007-10-18 20:09:00,1.59345,1.59345,1.59315,1.59325,272700000.0
2007-10-18 20:10:00,1.59325,1.59345,1.59315,1.59345,227700000.0
2007-10-18 20:11:00,1.59345,1.59375,1.59345,1.59375,204600000.0
2007-10-18 20:12:00,1.59375,1.59385,1.59355,1.59355,180300000.0
2007-10-18 20:13:00,1.59365,1.59405,1.59365,1.59375,132400000.0
2007-10-18 20:14:00,1.59365,1.5942,1.59365,1.5942,130900000.0
2007-10-18 20:15:00,1.5942,1.5942,1.59405,1.59415,76000000.0
2007-10-18 20:16:00,1.59415,1.59415,1.59375,1.59375,158600000.0
2007-10-18 20:17:00,1.59375,1.59395,1.59375,1.59385,91900000.0
2007-10-18 20:18:00,1.59385,1.59445,1.59375,1.59435,405600000.0
2007-10-18 20:19:00,1.59445,1.59455,1.59425,1.59455,195600000.0
2007-10-18 20:20:00,1.59455,1.59465,1.59455,1.59465,224000000.0
2007-10-18 20:21:00,1.59465,1.59485,1.59465,1.59475,187200000.0
2007-10-18 20:22:00,1.59465,1.59485,1.59425,1.59425,279100000.0
2007-10-18 20:23:00,1.59425,1.59455,1.59425,1.59425,279700000.0
2007-10-18 20:24:00,1.59425,1.59435,1.59385,1.59395,174800000.0
2007-10-18 20:25:00,1.59405,1.59415,1.59385,1.59415,270700000.0
2007-10-18 20:26:00,1.59415,1.59455,1.59395,1.59435,390100000.0
2007-10-18 20:27:00,1.59425,1.59435,1.59415,1.59425,130400000.0
2007-10-18 20:28:00,1.59425,1.59425,1.59425,1.59425,84800000.0
2007-10-18 20:29:00,1.59425,1.59475,1.59425,1.59475,605600000.0
2007-10-18 20:30:00,1.59485,1.59515,1.59485,1.59495,105800000.0
2007-10-18 20:31:00,1.59495,1.59535,1.59485,1.59535,205600000.0
2007-10-18 20:32:00,1.59535,1.59545,1.59495,1.59495,222700000.0
2007-10-18 20:33:00,1.59495,1.59535,1.59465,1.59515,340700000.0
2007-10-18 20:34:00,1.59515,1.59545,1.59515,1.59535,140400000.0
2007-10-18 20:35:00,1.59535,1.59545,1.59485,1.59485,202000000.0
2007-10-18 20:36:00,1.59485,1.59495,1.59455,1.59475,247000000.0
2007-10-18 20:37:00,1.59475,1.59485,1.59465,1.59475,157600000.0
2007-10-18 20:38:00,1.59475,1.59475,1.59465,1.59475,115200000.0
2007-10-18 20:39:00,1.59475,1.59475,1.59435,1.59445,160000000.0
2007-10-18 20:40:00,1.59435,1.59445,1.59415,1.59415,284000000.0
2007-10-18 20:41:00,1.59425,1.59475,1.59405,1.59475,101900000.0
2007-10-18 20:42:00,1.59475,1.59515,1.59475,1.59495,122900000.0
2007-10-18 20:43:00,1.59495,1.59495,1.59475,1.59485,126400000.0
2007-10-18 20:44:00,1.59485,1.59485,1.59455,1.59475,201540000.0
2007-10-18 20:45:00,1.59475,1.59505,1.59455,1.59495,237140000.0
2007-10-18 20:46:00,1.59495,1.59545,1.59485,1.59525,520170000.0
2007-10-18 20:47:00,1.59525,1.59545,1.59505,1.59545,197600000.0
2007-10-18 20:48:00,1.59545,1.59545,1.59525,1.59525,218100000.0
2007-10-18 20:49:00,1.59515,1.59545,1.59515,1.59535,371740000.0
2007-10-18 20:50:00,1.59535,1.59565,1.59525,1.59545,355270000.0
2007-10-18 20:51:00,1.59545,1.59555,1.59535,1.59545,187000000.0
2007-10-18 20:52:00,1.59545,1.59585,1.59505,1.59585,171400000.0
2007-10-18 20:53:00,1.59575,1.59595,1.59545,1.59555,440700000.0
2007-10-18 20:54:00,1.59555,1.59565,1.59545,1.59565,108800000.0
2007-10-18 20:55:00,1.59555,1.59575,1.59545,1.59575,201200000.0
2007-10-18 20:56:00,1.59575,1.59615,1.59565,1.59575,268800000.0
2007-10-18 20:57:00,1.59595,1.59595,1.59545,1.59545,197500000.0
2007-10-18 20:58:00,1.59555,1.59575,1.59535,1.59535,382500000.0
2007-10-18 20:59:00,1.59545,1.59565,1.59515,1.59525,426900000.0
2007-10-18 21:00:00,1.59535,1.59565,1.59455,1.59455,548000000.0
2007-10-18 21:01:00,1.59465,1.59545,1.59445,1.59495,453100000.0
2007-10-18 21:02:00,1.59495,1.59515,1.59475,1.59475,365100000.0
2007-10-18 21:03:00,1.59475,1.59505,1.59475,1.59495,87700000.0
2007-10-18 21:04:00,1.59495,1.59515,1.59485,1.59485,117800000.0
2007-10-18 21:05:00,1.59485,1.59515,1.59475,1.59475,272000000.0
2007-10-18 21:06:00,1.59495,1.59505,1.59485,1.59495,148600000.0
2007-10-18 21:07:00,1.59495,1.59495,1.59485,1.59485,152500000.0
2007-10-18 21:08:00,1.59485,1.59485,1.59425,1.59465,545000000.0
2007-10-18 21:09:00,1.59455,1.59505,1.59455,1.59505,201800000.0
2007-10-18 21:10:00,1.59505,1.59515,1.59455,1.59465,273300000.0
2007-10-18 21:11:00,1.59465,1.59465,1.59445,1.59445,190900000.0
2007-10-18 21:12:00,1.59445,1.59465,1.59375,1.59405,308300000.0
2007-10-18 21:13:00,1.59415,1.5949,1.59375,1.5949,95399999.0
2007-10-18 21:14:00,1.5949,1.5949,1.59425,1.59425,144300000.0
2007-10-18 21:15:00,1.59425,1.59425,1.59395,1.5941,118800000.0
2007-10-18 21:16:00,1.5941,1.5945,1.59385,1.59435,113000000.0
2007-10-18 21:17:00,1.59435,1.59455,1.59425,1.59435,196500000.0
2007-10-18 21:18:00,1.59435,1.59445,1.59435,1.59445,65000000.0
2007-10-18 21:19:00,1.59445,1.59455,1.59405,1.59415,126000000.0
2007-10-18 21:20:00,1.59415,1.59425,1.59405,1.59415,149700000.0
2007-10-18 21:21:00,1.59415,1.59425,1.59415,1.59425,225000000.0
2007-10-18 21:22:00,1.59425,1.59435,1.59415,1.59425,845900000.0
2007-10-18 21:23:00,1.59425,1.59435,1.59415,1.59415,349300000.0
2007-10-18 21:24:00,1.59415,1.59425,1.59405,1.59405,327300000.0
2007-10-18 21:25:00,1.59405,1.5951,1.59405,1.5951,85900000.0
2007-10-18 21:26:00,1.5951,1.5951,1.59485,1.59485,35200000.0
2007-10-18 21:27:00,1.59485,1.59505,1.59475,1.59505,104800000.0
2007-10-18 21:28:00,1.59505,1.5951,1.5949,1.595,32000000.0
2007-10-18 21:29:00,1.595,1.5953,1.595,1.5953,33600000.0
2007-10-18 21:30:00,1.5953,1.59585,1.59505,1.59585,75200000.0
2007-10-18 21:31:00,1.59585,1.596,1.59545,1.5957,93600000.0
2007-10-18 21:32:00,1.5957,1.5962,1.59535,1.5962,164200000.0
2007-10-18 21:33:00,1.5962,1.59625,1.59595,1.59605,201300000.0
2007-10-18 21:34:00,1.59605,1.59615,1.59585,1.59585,202700000.0
2007-10-18 21:35:00,1.59585,1.59605,1.59575,1.59585,146700000.0
2007-10-18 21:36:00,1.59585,1.59595,1.59545,1.59545,426000000.0
2007-10-18 21:37:00,1.59545,1.59575,1.59545,1.59545,163400000.0
2007-10-18 21:38:00,1.59545,1.59585,1.59515,1.59525,173600000.0
2007-10-18 21:39:00,1.59525,1.59525,1.59505,1.59505,114900000.0
2007-10-18 21:40:00,1.59515,1.59515,1.59505,1.59505,185800000.0
2007-10-18 21:41:00,1.59505,1.59505,1.59475,1.59475,195500000.0
2007-10-18 21:42:00,1.59485,1.59495,1.59475,1.59495,178500000.0
2007-10-18 21:43:00,1.59495,1.59515,1.59495,1.59505,199700000.0
2007-10-18 21:44:00,1.59505,1.59515,1.59455,1.59475,156800000.0
2007-10-18 21:45:00,1.59475,1.59475,1.59455,1.59475,345500000.0
2007-10-18 21:46:00,1.59465,1.59495,1.59465,1.59495,338600000.0
2007-10-18 21:47:00,1.59495,1.59495,1.59485,1.59485,122700000.0
2007-10-18 21:48:00,1.59485,1.59535,1.59485,1.59515,230500000.0
2007-10-18 21:49:00,1.59505,1.59505,1.59495,1.59505,88000000.0
2007-10-18 21:50:00,1.59505,1.59505,1.59485,1.59495,175300000.0
2007-10-18 21:51:00,1.59495,1.59495,1.59475,1.59475,282500000.0
2007-10-18 21:52:00,1.59475,1.59495,1.59465,1.59485,308400000.0
2007-10-18 21:53:00,1.59485,1.59495,1.59485,1.59495,182400000.0
2007-10-18 21:54:00,1.59495,1.59495,1.59465,1.59485,309700000.0
2007-10-18 21:55:00,1.59475,1.59485,1.59455,1.59475,310700000.0
2007-10-18 21:56:00,1.59465,1.59515,1.59465,1.59505,361600000.0
2007-10-18 21:57:00,1.59505,1.59525,1.59495,1.59505,308500000.0
2007-10-18 21:58:00,1.59515,1.59545,1.59495,1.59525,389100000.0
2007-10-18 21:59:00,1.59525,1.59535,1.59515,1.59525,204800000.0
2007-10-18 22:00:00,1.59515,1.59545,1.59515,1.59525,264400000.0
2007-10-18 22:01:00,1.59525,1.5955,1.59525,1.5955,52400000.0
2007-10-18 22:02:00,1.5955,1.5956,1.59485,1.59485,327700000.0
2007-10-18 22:03:00,1.59495,1.59525,1.59485,1.59515,389099999.0
2007-10-18 22:04:00,1.59515,1.59555,1.59485,1.59485,425300000.0
2007-10-18 22:05:00,1.59485,1.59515,1.59475,1.59475,640800000.0
2007-10-18 22:06:00,1.59475,1.59515,1.59425,1.59495,522700000.0
2007-10-18 22:07:00,1.59505,1.59505,1.59465,1.59495,217600000.0
2007-10-18 22:08:00,1.59495,1.59505,1.59495,1.59505,236000000.0
2007-10-18 22:09:00,1.59505,1.59555,1.59505,1.59555,192000000.0
2007-10-18 22:10:00,1.59555,1.59565,1.59525,1.59555,102550000.0
2007-10-18 22:11:00,1.59565,1.59565,1.59515,1.59515,119210000.0
2007-10-18 22:12:00,1.59515,1.59525,1.59505,1.59525,185940000.0
2007-10-18 22:13:00,1.59525,1.59555,1.59525,1.59545,313780000.0
2007-10-18 22:14:00,1.59535,1.5957,1.59505,1.59505,186200000.0
2007-10-18 22:15:00,1.59495,1.59515,1.59475,1.59475,261300000.0
2007-10-18 22:16:00,1.59475,1.59495,1.59455,1.59475,302400000.0
2007-10-18 22:17:00,1.59475,1.59475,1.59465,1.59465,130400000.0
2007-10-18 22:18:00,1.59465,1.59475,1.59465,1.59475,179000000.0
2007-10-18 22:19:00,1.59475,1.59485,1.59475,1.59475,205000000.0
2007-10-18 22:20:00,1.59475,1.59475,1.59465,1.59465,92000000.0
2007-10-18 22:21:00,1.59465,1.59485,1.59455,1.59485,172000000.0
2007-10-18 22:22:00,1.59485,1.59485,1.59475,1.59475,106400000.0
2007-10-18 22:23:00,1.59475,1.59475,1.59465,1.59475,62200000.0
2007-10-18 22:24:00,1.59475,1.59485,1.59465,1.59475,205700000.0
2007-10-18 22:25:00,1.59475,1.59495,1.59465,1.59485,211100000.0
2007-10-18 22:26:00,1.59485,1.59485,1.59465,1.59475,116000000.0
2007-10-18 22:27:00,1.59475,1.59475,1.59455,1.59475,189100000.0
2007-10-18 22:28:00,1.59475,1.59495,1.59465,1.59495,231600000.0
2007-10-18 22:29:00,1.59505,1.59505,1.59485,1.59485,200800000.0
2007-10-18 22:30:00,1.59485,1.59495,1.59475,1.59475,360000000.0
2007-10-18 22:31:00,1.59475,1.59485,1.59445,1.59445,300700000.0
2007-10-18 22:32:00,1.59445,1.59465,1.59445,1.59455,317900000.0
2007-10-18 22:33:00,1.59465,1.59465,1.59455,1.59455,237800000.0
2007-10-18 22:34:00,1.59455,1.59455,1.59445,1.59455,84000000.0
2007-10-18 22:35:00,1.59455,1.59455,1.59425,1.59435,195000000.0
2007-10-18 22:36:00,1.59415,1.59455,1.59415,1.59445,241200000.0
2007-10-18 22:37:00,1.59445,1.59455,1.59375,1.59415,316700000.0
2007-10-18 22:38:00,1.59415,1.59465,1.59415,1.59435,295200000.0
2007-10-18 22:39:00,1.59435,1.59475,1.59435,1.59475,204700000.0
2007-10-18 22:40:00,1.59475,1.59525,1.5947,1.5952,109200000.0
2007-10-18 22:41:00,1.5952,1.5952,1.59465,1.5948,301500000.0
2007-10-18 22:42:00,1.5948,1.595,1.5947,1.5949,406800000.0
2007-10-18 22:43:00,1.5949,1.59515,1.5948,1.59515,137800000.0
2007-10-18 22:44:00,1.59515,1.59525,1.595,1.59515,48800000.0
2007-10-18 22:45:00,1.5951,1.59535,1.5949,1.59525,53600000.0
2007-10-18 22:46:00,1.59525,1.59555,1.5951,1.5954,72999999.0
2007-10-18 22:47:00,1.5954,1.5954,1.595,1.595,87300000.0
2007-10-18 22:48:00,1.5951,1.5955,1.5951,1.5955,76200000.0
2007-10-18 22:49:00,1.5955,1.5956,1.5955,1.5956,7000000.0
2007-10-18 22:50:00,1.5956,1.5956,1.5955,1.5955,17600000.0
2007-10-18 22:51:00,1.5956,1.5956,1.5947,1.5947,137600000.0
2007-10-18 22:52:00,1.5946,1.5946,1.5944,1.5944,89000000.0
2007-10-18 22:53:00,1.5944,1.5944,1.5943,1.5944,115900000.0
2007-10-18 22:54:00,1.5944,1.5944,1.5943,1.5943,163800000.0
2007-10-18 22:55:00,1.5943,1.5945,1.5943,1.5943,172800000.0
2007-10-18 22:56:00,1.5943,1.5943,1.594,1.5943,201200000.0
2007-10-18 22:57:00,1.5943,1.5943,1.5943,1.5943,67200000.0
2007-10-18 22:58:00,1.5943,1.5946,1.5943,1.5946,122800000.0
2007-10-18 22:59:00,1.5946,1.5946,1.5943,1.5943,232200000.0
2007-10-18 23:00:00,1.5943,1.5943,1.5942,1.5942,187200000.0
2007-10-18 23:01:00,1.5942,1.5944,1.5939,1.5941,234400000.0
2007-10-18 23:02:00,1.5939,1.5942,1.5939,1.594,152000000.0
2007-10-18 23:03:00,1.594,1.5947,1.594,1.5943,287300000.0
2007-10-18 23:04:00,1.5943,1.5946,1.5943,1.5945,244800000.0
2007-10-18 23:05:00,1.5945,1.5945,1.594,1.5943,149100000.0
2007-10-18 23:06:00,1.5943,1.5943,1.5941,1.5941,233700000.0
2007-10-18 23:07:00,1.5941,1.5942,1.5941,1.5941,222000000.0
2007-10-18 23:08:00,1.5941,1.5946,1.5939,1.5946,273600000.0
2007-10-18 23:09:00,1.5946,1.5946,1.5944,1.5944,170400000.0
2007-10-18 23:10:00,1.5946,1.5946,1.5933,1.5943,102000000.0
2007-10-18 23:11:00,1.5943,1.5946,1.5943,1.5945,239700000.0
2007-10-18 23:12:00,1.5944,1.5945,1.5941,1.5942,103600000.0
2007-10-18 23:13:00,1.5942,1.5946,1.5941,1.5941,368000000.0
2007-10-18 23:14:00,1.5941,1.5943,1.5939,1.594,241200000.0
2007-10-18 23:15:00,1.594,1.5941,1.5934,1.594,246800000.0
2007-10-18 23:16:00,1.594,1.594,1.59385,1.59385,22900000.0
2007-10-18 23:17:00,1.59385,1.59395,1.59355,1.59375,372300000.0
2007-10-18 23:18:00,1.59385,1.59385,1.59305,1.59325,203400000.0
2007-10-18 23:19:00,1.59325,1.59365,1.59325,1.59355,132800000.0
2007-10-18 23:20:00,1.59355,1.59395,1.59355,1.59355,185100000.0
2007-10-18 23:21:00,1.59355,1.59425,1.59355,1.59385,354400000.0
2007-10-18 23:22:00,1.59385,1.59385,1.59345,1.59345,261700000.0
2007-10-18 23:23:00,1.59345,1.59345,1.59295,1.59315,296600000.0
2007-10-18 23:24:00,1.59315,1.59325,1.59295,1.59315,276200000.0
2007-10-18 23:25:00,1.59315,1.59435,1.59315,1.59415,557200000.0
2007-10-18 23:26:00,1.59415,1.59425,1.59385,1.59395,395600000.0
2007-10-18 23:27:00,1.59395,1.59395,1.59355,1.59355,130400000.0
2007-10-18 23:28:00,1.59355,1.59365,1.59345,1.59365,72800000.0
2007-10-18 23:29:00,1.59365,1.59495,1.59365,1.59495,158000000.0
2007-10-18 23:30:00,1.59495,1.59495,1.59465,1.59465,214400000.0
2007-10-18 23:31:00,1.59475,1.59535,1.59475,1.59505,180000000.0
2007-10-18 23:32:00,1.59505,1.59555,1.59475,1.59505,293900000.0
2007-10-18 23:33:00,1.59505,1.59505,1.59485,1.59505,166800000.0
2007-10-18 23:34:00,1.59505,1.59575,1.59455,1.59575,494200000.0
2007-10-18 23:35:00,1.59575,1.59575,1.59545,1.59575,83000000.0
2007-10-18 23:36:00,1.5957,1.59645,1.59565,1.59625,167900000.0
2007-10-18 23:37:00,1.5962,1.59625,1.59475,1.59475,206400000.0
2007-10-18 23:38:00,1.59475,1.59495,1.59455,1.59485,181900000.0
2007-10-18 23:39:00,1.59495,1.59525,1.59465,1.59475,266100000.0
2007-10-18 23:40:00,1.59475,1.59495,1.59475,1.59495,165600000.0
2007-10-18 23:41:00,1.59485,1.59545,1.59485,1.59535,239000000.0
2007-10-18 23:42:00,1.59565,1.59575,1.59515,1.59525,204200000.0
2007-10-18 23:43:00,1.59525,1.59565,1.59515,1.59555,170900000.0
2007-10-18 23:44:00,1.59555,1.59565,1.5954,1.5954,175100000.0
2007-10-18 23:45:00,1.5954,1.59545,1.5954,1.59545,120400000.0
2007-10-18 23:46:00,1.59545,1.59635,1.59545,1.59635,229000000.0
2007-10-18 23:47:00,1.5963,1.59635,1.59615,1.59625,384400000.0
2007-10-18 23:48:00,1.59625,1.59625,1.5952,1.59555,119000000.0
2007-10-18 23:49:00,1.59555,1.59575,1.59535,1.59575,81600000.0
2007-10-18 23:50:00,1.59575,1.59615,1.59575,1.59595,187200000.0
2007-10-18 23:51:00,1.59595,1.59605,1.5957,1.59605,158400000.0
2007-10-18 23:52:00,1.59605,1.59605,1.5959,1.59595,63600000.0
2007-10-18 23:53:00,1.59595,1.59645,1.59585,1.59645,95200000.0
2007-10-18 23:54:00,1.59645,1.59645,1.59595,1.59625,223600000.0
2007-10-18 23:55:00,1.59635,1.59645,1.59595,1.59645,129000000.0
2007-10-18 23:56:00,1.59645,1.59645,1.59625,1.59625,105000000.0
2007-10-18 23:57:00,1.59625,1.59655,1.59625,1.59645,121600000.0
2007-10-18 23:58:00,1.59645,1.59675,1.59645,1.59655,94500000.0
2007-10-18 23:59:00,1.59655,1.59655,1.59635,1.5964,180700000.0
2007-10-19 00:00:00,1.5964,1.59655,1.59615,1.59635,271600000.0
2007-10-19 00:01:00,1.59635,1.59665,1.5961,1.5965,202000000.0
2007-10-19 00:02:00,1.5965,1.59655,1.59635,1.59635,93500000.0
2007-10-19 00:03:00,1.59635,1.59635,1.59595,1.59595,65900000.0
2007-10-19 00:04:00,1.59595,1.59595,1.59375,1.59475,219800000.0
2007-10-19 00:05:00,1.59475,1.59575,1.59475,1.59565,227000000.0
2007-10-19 00:06:00,1.59565,1.59615,1.59565,1.59615,151300000.0
2007-10-19 00:07:00,1.59615,1.59615,1.5959,1.5959,21600000.0
2007-10-19 00:08:00,1.5959,1.59595,1.5957,1.59595,72200000.0
2007-10-19 00:09:00,1.59595,1.59615,1.59515,1.59515,107200000.0
2007-10-19 00:10:00,1.59515,1.59525,1.59515,1.59525,140000000.0
2007-10-19 00:11:00,1.59525,1.59525,1.59505,1.59515,67300000.0
2007-10-19 00:12:00,1.59515,1.59595,1.59505,1.59595,283600000.0
2007-10-19 00:13:00,1.59595,1.59595,1.59495,1.59535,284700000.0
2007-10-19 00:14:00,1.59535,1.59535,1.595,1.5952,33100000.0
2007-10-19 00:15:00,1.595,1.59555,1.595,1.59555,64000000.0
2007-10-19 00:16:00,1.59555,1.59565,1.59555,1.59555,84000000.0
2007-10-19 00:17:00,1.59555,1.59555,1.59545,1.59555,45900000.0
2007-10-19 00:18:00,1.59555,1.59565,1.59555,1.59555,33800000.0
2007-10-19 00:19:00,1.59555,1.59565,1.59555,1.59565,49300000.0
2007-10-19 00:20:00,1.59565,1.59575,1.59565,1.59575,76800000.0
2007-10-19 00:21:00,1.59565,1.59595,1.59555,1.59565,93400000.0
2007-10-19 00:22:00,1.59565,1.59565,1.59555,1.59565,60500000.0
2007-10-19 00:23:00,1.59565,1.59575,1.59565,1.59575,150700000.0
2007-10-19 00:24:00,1.59575,1.59615,1.59575,1.59585,317000000.0
2007-10-19 00:25:00,1.59585,1.59605,1.59585,1.59595,183500000.0
2007-10-19 00:26:00,1.59585,1.59605,1.59585,1.59605,356099997.0
2007-10-19 00:27:00,1.59605,1.59605,1.59555,1.59555,251999996.0
2007-10-19 00:28:00,1.59555,1.59585,1.59555,1.59575,55900000.0
2007-10-19 00:29:00,1.59575,1.59575,1.59575,1.59575,13500000.0
2007-10-19 00:30:00,1.59555,1.59575,1.59555,1.59575,77900000.0
2007-10-19 00:31:00,1.59575,1.59595,1.5953,1.59595,63900000.0
2007-10-19 00:32:00,1.59595,1.59605,1.59575,1.59585,71000000.0
2007-10-19 00:33:00,1.59595,1.59595,1.59475,1.59485,124199998.0
2007-10-19 00:34:00,1.59485,1.59485,1.59455,1.59465,70500000.0
2007-10-19 00:35:00,1.59465,1.59485,1.59395,1.59395,142300000.0
2007-10-19 00:36:00,1.59395,1.59465,1.59395,1.59445,287600000.0
2007-10-19 00:37:00,1.5942,1.59465,1.5942,1.59435,159500000.0
2007-10-19 00:38:00,1.59435,1.59465,1.59425,1.59435,221100000.0
2007-10-19 00:39:00,1.59435,1.59465,1.59405,1.59425,183200000.0
2007-10-19 00:40:00,1.59425,1.59435,1.59415,1.59435,40100000.0
2007-10-19 00:41:00,1.59435,1.59435,1.59435,1.59435,40000000.0
2007-10-19 00:42:00,1.59435,1.59435,1.5941,1.59425,55300000.0
2007-10-19 00:43:00,1.59435,1.59445,1.59435,1.59435,43700000.0
2007-10-19 00:44:00,1.59435,1.59455,1.59435,1.59455,46400000.0
2007-10-19 00:45:00,1.59455,1.59465,1.59435,1.59455,44000000.0
2007-10-19 00:46:00,1.59455,1.59455,1.59415,1.59455,48000000.0
2007-10-19 00:47:00,1.59455,1.59455,1.59415,1.59445,45400000.0
2007-10-19 00:48:00,1.59445,1.59455,1.59425,1.59445,80400000.0
2007-10-19 00:49:00,1.59445,1.59445,1.59415,1.59435,97300000.0
2007-10-19 00:50:00,1.59425,1.59435,1.59425,1.59425,108000000.0
2007-10-19 00:51:00,1.59435,1.59435,1.59425,1.59425,186200000.0
2007-10-19 00:52:00,1.59425,1.59505,1.59415,1.59505,422399998.0
2007-10-19 00:53:00,1.59505,1.59515,1.59465,1.59475,53800000.0
2007-10-19 00:54:00,1.59475,1.59475,1.5944,1.59455,399960002.0
2007-10-19 00:55:00,1.59445,1.59475,1.59445,1.59475,448359999.0
2007-10-19 00:56:00,1.59475,1.59485,1.59445,1.59455,201000000.0
2007-10-19 00:57:00,1.59455,1.59465,1.59445,1.59455,107000000.0
2007-10-19 00:58:00,1.59455,1.59475,1.59455,1.59465,105600000.0
2007-10-19 00:59:00,1.59465,1.59475,1.5944,1.59475,79500000.0
2007-10-19 01:00:00,1.59475,1.59475,1.59455,1.59455,61900000.0
2007-10-19 01:01:00,1.5947,1.59485,1.59465,1.59475,199200000.0
2007-10-19 01:02:00,1.59465,1.59475,1.59465,1.59465,149100000.0
2007-10-19 01:03:00,1.59465,1.59485,1.5944,1.59475,246300000.0
2007-10-19 01:04:00,1.59475,1.59495,1.59475,1.59485,260600000.0
2007-10-19 01:05:00,1.59485,1.59495,1.59485,1.59495,46600000.0
2007-10-19 01:06:00,1.59495,1.595,1.59475,1.5949,328300003.0
2007-10-19 01:07:00,1.5949,1.5949,1.59455,1.59455,180200000.0
2007-10-19 01:08:00,1.59455,1.59505,1.5945,1.59475,115200000.0
2007-10-19 01:09:00,1.5948,1.5949,1.59475,1.59485,27700000.0
2007-10-19 01:10:00,1.59485,1.59485,1.59465,1.59475,98100000.0
2007-10-19 01:11:00,1.59475,1.59485,1.5947,1.59485,58000000.0
2007-10-19 01:12:00,1.59485,1.59505,1.59485,1.59495,59900000.0
2007-10-19 01:13:00,1.59495,1.59495,1.5949,1.59495,27700000.0
2007-10-19 01:14:00,1.59495,1.59505,1.5949,1.59495,49000000.0
2007-10-19 01:15:00,1.59495,1.5952,1.59495,1.5952,216200000.0
2007-10-19 01:16:00,1.59515,1.59525,1.59505,1.5952,135300000.0
2007-10-19 01:17:00,1.59525,1.59545,1.59515,1.59535,431499999.0
2007-10-19 01:18:00,1.59545,1.59565,1.59535,1.59545,269600000.0
2007-10-19 01:19:00,1.59545,1.59555,1.59525,1.59545,119899999.0
2007-10-19 01:20:00,1.59545,1.59585,1.5954,1.59585,307100002.0
2007-10-19 01:21:00,1.59585,1.59595,1.59545,1.59555,109900000.0
2007-10-19 01:22:00,1.59565,1.59565,1.59555,1.59565,32600000.0
2007-10-19 01:23:00,1.59565,1.59565,1.59545,1.59555,64300000.0
2007-10-19 01:24:00,1.59555,1.5956,1.59545,1.59555,166300000.0
2007-10-19 01:25:00,1.59555,1.59555,1.59535,1.59535,88000000.0
2007-10-19 01:26:00,1.59535,1.59545,1.5949,1.59525,394000000.0
2007-10-19 01:27:00,1.59525,1.59525,1.59525,1.59525,264900000.0
2007-10-19 01:28:00,1.59515,1.59545,1.59515,1.5954,290700000.0
2007-10-19 01:29:00,1.59545,1.59585,1.59545,1.59585,404600000.0
2007-10-19 01:30:00,1.5958,1.59685,1.5958,1.5967,994599998.0
2007-10-19 01:31:00,1.5967,1.59685,1.596,1.596,218300000.0
2007-10-19 01:32:00,1.596,1.59615,1.5958,1.596,313600000.0
2007-10-19 01:33:00,1.596,1.596,1.59575,1.59585,326900000.0
2007-10-19 01:34:00,1.59585,1.59595,1.5956,1.5956,387100003.0
2007-10-19 01:35:00,1.5956,1.59575,1.59545,1.59575,303700000.0
2007-10-19 01:36:00,1.59575,1.5958,1.59575,1.5958,233700000.0
2007-10-19 01:37:00,1.5958,1.59585,1.59565,1.5957,111600000.0
2007-10-19 01:38:00,1.59565,1.59565,1.595,1.5952,332000000.0
2007-10-19 01:39:00,1.5952,1.5955,1.59485,1.5953,606700000.0
2007-10-19 01:40:00,1.5953,1.59545,1.59505,1.59505,370900000.0
2007-10-19 01:41:00,1.59505,1.59515,1.59465,1.59465,490799996.0
2007-10-19 01:42:00,1.59465,1.59515,1.59465,1.59495,423100000.0
2007-10-19 01:43:00,1.59495,1.5951,1.59475,1.59505,248999999.0
2007-10-19 01:44:00,1.59505,1.5954,1.59495,1.59505,356500000.0
2007-10-19 01:45:00,1.59505,1.5953,1.59505,1.59515,430900000.0
2007-10-19 01:46:00,1.59515,1.596,1.59515,1.59575,389700000.0
2007-10-19 01:47:00,1.5956,1.59605,1.59525,1.59535,392200000.0
2007-10-19 01:48:00,1.596,1.596,1.59535,1.59535,468200000.0
2007-10-19 01:49:00,1.59535,1.59565,1.5953,1.59545,207200000.0
2007-10-19 01:50:00,1.5954,1.59545,1.59535,1.59545,224000000.0
2007-10-19 01:51:00,1.59545,1.5956,1.59525,1.59545,276000000.0
2007-10-19 01:52:00,1.59545,1.5957,1.59525,1.5957,208599999.0
2007-10-19 01:53:00,1.5957,1.5961,1.59565,1.596,299600000.0
2007-10-19 01:54:00,1.596,1.5961,1.596,1.5961,105600000.0
2007-10-19 01:55:00,1.5961,1.59615,1.5961,1.59615,108800000.0
2007-10-19 01:56:00,1.59605,1.5966,1.59605,1.5966,156800000.0
2007-10-19 01:57:00,1.5966,1.59665,1.59655,1.59655,148800000.0
2007-10-19 01:58:00,1.59655,1.59655,1.5965,1.59655,33600000.0
2007-10-19 01:59:00,1.59655,1.59655,1.59615,1.59615,214500000.0
2007-10-19 02:00:00,1.59625,1.5964,1.59595,1.59605,257200000.0
2007-10-19 02:01:00,1.59605,1.5966,1.59575,1.59615,649499999.0
2007-10-19 02:02:00,1.5963,1.5966,1.59605,1.59645,552799999.0
2007-10-19 02:03:00,1.59645,1.59705,1.5964,1.59695,373700000.0
2007-10-19 02:04:00,1.59695,1.59755,1.5967,1.59715,345500000.0
2007-10-19 02:05:00,1.59715,1.5973,1.59715,1.59715,182400000.0
2007-10-19 02:06:00,1.59715,1.59735,1.59685,1.597,414800000.0
2007-10-19 02:07:00,1.597,1.59755,1.597,1.59715,412099999.0
2007-10-19 02:08:00,1.59725,1.59775,1.59725,1.59755,501600000.0
2007-10-19 02:09:00,1.59755,1.59845,1.5975,1.59795,674100000.0
2007-10-19 02:10:00,1.59795,1.59875,1.59785,1.59875,499699999.0
2007-10-19 02:11:00,1.59875,1.59965,1.59855,1.5993,649600000.0
2007-10-19 02:12:00,1.5993,1.59935,1.59885,1.599,368000000.0
2007-10-19 02:13:00,1.59905,1.5994,1.59885,1.59885,270900000.0
2007-10-19 02:14:00,1.59895,1.599,1.5987,1.5987,371800000.0
2007-10-19 02:15:00,1.5987,1.5988,1.5985,1.5988,377800000.0
2007-10-19 02:16:00,1.5988,1.59915,1.5987,1.5987,468200000.0
2007-10-19 02:17:00,1.5987,1.59875,1.5984,1.5986,278400000.0
2007-10-19 02:18:00,1.59855,1.59855,1.59785,1.59785,397600003.0
2007-10-19 02:19:00,1.5979,1.5984,1.59745,1.59795,490199999.0
2007-10-19 02:20:00,1.5982,1.5989,1.59795,1.59875,404000000.0
2007-10-19 02:21:00,1.59885,1.5991,1.59875,1.59875,281100000.0
2007-10-19 02:22:00,1.59875,1.59895,1.59865,1.5988,382799999.0
2007-10-19 02:23:00,1.5988,1.59945,1.59875,1.59935,390000000.0
2007-10-19 02:24:00,1.59935,1.59935,1.59885,1.59905,804299998.0
2007-10-19 02:25:00,1.59925,1.59945,1.599,1.59935,473900000.0
2007-10-19 02:26:00,1.59935,1.5996,1.59915,1.59925,438700000.0
2007-10-19 02:27:00,1.59925,1.5997,1.59925,1.5994,554200000.0
2007-10-19 02:28:00,1.5994,1.59955,1.59925,1.59945,400000000.0
2007-10-19 02:29:00,1.59945,1.59945,1.5992,1.59935,249600000.0
2007-10-19 02:30:00,1.59935,1.59935,1.5992,1.59925,185800000.0
2007-10-19 02:31:00,1.59925,1.5996,1.59915,1.5996,264200000.0
2007-10-19 02:32:00,1.5996,1.5996,1.59945,1.59955,30400000.0
2007-10-19 02:33:00,1.59955,1.59955,1.59925,1.5994,47200000.0
2007-10-19 02:34:00,1.59935,1.60055,1.59925,1.60035,330000000.0
2007-10-19 02:35:00,1.60035,1.60155,1.60035,1.6008,706400000.0
2007-10-19 02:36:00,1.60075,1.60105,1.6005,1.60065,399900000.0
2007-10-19 02:37:00,1.60065,1.60065,1.60055,1.60065,157600000.0
2007-10-19 02:38:00,1.60065,1.60075,1.60055,1.60055,254400000.0
2007-10-19 02:39:00,1.60055,1.60085,1.60045,1.60065,464600000.0
2007-10-19 02:40:00,1.60065,1.6009,1.6005,1.6006,465600000.0
2007-10-19 02:41:00,1.60065,1.60075,1.6005,1.6005,256800000.0
2007-10-19 02:42:00,1.6005,1.6005,1.59985,1.59985,304000000.0
2007-10-19 02:43:00,1.59985,1.59995,1.59945,1.5995,204800000.0
2007-10-19 02:44:00,1.59945,1.5996,1.59875,1.5988,453600000.0
2007-10-19 02:45:00,1.5988,1.59975,1.5988,1.59955,416099999.0
2007-10-19 02:46:00,1.59955,1.60065,1.5994,1.60045,464900000.0
2007-10-19 02:47:00,1.60045,1.6011,1.5996,1.59985,736900000.0
2007-10-19 02:48:00,1.59985,1.60015,1.5995,1.60015,552600000.0
2007-10-19 02:49:00,1.6001,1.6002,1.59925,1.59955,669200000.0
2007-10-19 02:50:00,1.5995,1.5995,1.59905,1.59925,599600000.0
2007-10-19 02:51:00,1.59925,1.59925,1.59845,1.59875,663200000.0
2007-10-19 02:52:00,1.59855,1.599,1.5982,1.59895,421100000.0
2007-10-19 02:53:00,1.599,1.5995,1.59855,1.5987,582100000.0
2007-10-19 02:54:00,1.5987,1.59925,1.59865,1.59925,475300000.0
2007-10-19 02:55:00,1.59925,1.5993,1.59825,1.5985,799200000.0
2007-10-19 02:56:00,1.59845,1.59865,1.5982,1.59855,637400000.0
2007-10-19 02:57:00,1.59855,1.59855,1.59825,1.59855,205900000.0
2007-10-19 02:58:00,1.59855,1.59885,1.59835,1.5988,29800000.0
2007-10-19 02:59:00,1.59865,1.5988,1.59835,1.59875,96000000.0
2007-10-19 03:00:00,1.59875,1.5992,1.59825,1.59825,423200000.0
2007-10-19 03:01:00,1.5982,1.59875,1.59775,1.5984,841299999.0
2007-10-19 03:02:00,1.59835,1.5986,1.59825,1.59825,376600000.0
2007-10-19 03:03:00,1.59825,1.59825,1.59815,1.59815,185600000.0
2007-10-19 03:04:00,1.59815,1.5982,1.59765,1.5982,271200000.0
2007-10-19 03:05:00,1.59805,1.5983,1.59785,1.5982,521200000.0
2007-10-19 03:06:00,1.59815,1.59845,1.59805,1.59815,308700000.0
2007-10-19 03:07:00,1.59815,1.5991,1.59795,1.59885,510799999.0
2007-10-19 03:08:00,1.5989,1.5989,1.59825,1.59865,517900000.0
2007-10-19 03:09:00,1.59865,1.59875,1.59835,1.59845,522700000.0
2007-10-19 03:10:00,1.59855,1.59875,1.59825,1.5987,581200000.0
2007-10-19 03:11:00,1.5987,1.59965,1.5987,1.59935,800000000.0
2007-10-19 03:12:00,1.59935,1.6001,1.59935,1.59995,405200000.0
2007-10-19 03:13:00,1.59995,1.60365,1.59995,1.6033,928500000.0
2007-10-19 03:14:00,1.6033,1.60475,1.60325,1.60365,1043700000.0
2007-10-19 03:15:00,1.6037,1.60385,1.60225,1.6026,712300000.0
2007-10-19 03:16:00,1.6026,1.6026,1.6015,1.60185,589700000.0
2007-10-19 03:17:00,1.60185,1.6021,1.60125,1.60185,741999999.0
2007-10-19 03:18:00,1.60185,1.6021,1.60145,1.60205,218000000.0
2007-10-19 03:19:00,1.60205,1.60205,1.60165,1.60185,420100000.0
2007-10-19 03:20:00,1.60185,1.6032,1.60185,1.60305,449700000.0
2007-10-19 03:21:00,1.60305,1.60425,1.60295,1.60295,834200000.0
2007-10-19 03:22:00,1.60295,1.60295,1.6022,1.60235,506900000.0
2007-10-19 03:23:00,1.60235,1.6024,1.60165,1.60165,572800000.0
2007-10-19 03:24:00,1.60165,1.60185,1.60155,1.60155,596500004.0
2007-10-19 03:25:00,1.60165,1.60305,1.60155,1.60305,595200002.0
2007-10-19 03:26:00,1.60305,1.60325,1.60215,1.6025,602699999.0
2007-10-19 03:27:00,1.6025,1.6028,1.60245,1.6028,561400000.0
2007-10-19 03:28:00,1.60275,1.60275,1.60205,1.60205,526100000.0
2007-10-19 03:29:00,1.60205,1.6027,1.60205,1.60255,732380000.0
2007-10-19 03:30:00,1.60255,1.60285,1.60235,1.60275,561980000.0
2007-10-19 03:31:00,1.60275,1.60285,1.60245,1.60245,660199997.0
2007-10-19 03:32:00,1.60245,1.60355,1.6024,1.60335,808800000.0
2007-10-19 03:33:00,1.60335,1.60335,1.60265,1.6029,554500000.0
2007-10-19 03:34:00,1.60295,1.6033,1.6028,1.6032,1052600000.0
2007-10-19 03:35:00,1.6032,1.6032,1.60235,1.60255,693000000.0
2007-10-19 03:36:00,1.60255,1.60255,1.60075,1.6008,776400000.0
2007-10-19 03:37:00,1.60085,1.60105,1.60035,1.6009,668000000.0
2007-10-19 03:38:00,1.6009,1.6009,1.60045,1.60045,751400000.0
2007-10-19 03:39:00,1.60045,1.6007,1.60045,1.60065,485700000.0
2007-10-19 03:40:00,1.60065,1.6007,1.6003,1.60055,398600000.0
2007-10-19 03:41:00,1.60055,1.60085,1.6002,1.6002,410800000.0
2007-10-19 03:42:00,1.6002,1.60035,1.59985,1.6002,500000000.0
2007-10-19 03:43:00,1.6002,1.6003,1.59995,1.59995,201300000.0
2007-10-19 03:44:00,1.60005,1.60005,1.59955,1.59955,435399999.0
2007-10-19 03:45:00,1.59955,1.59955,1.59865,1.59895,883900000.0
2007-10-19 03:46:00,1.59895,1.59905,1.59845,1.59845,620000000.0
2007-10-19 03:47:00,1.5985,1.5988,1.59835,1.59865,486999996.0
2007-10-19 03:48:00,1.59865,1.59885,1.59855,1.5987,601999993.0
2007-10-19 03:49:00,1.5987,1.5997,1.5984,1.5997,237500000.0
2007-10-19 03:50:00,1.5997,1.60125,1.59955,1.60115,605700000.0
2007-10-19 03:51:00,1.6011,1.60125,1.60065,1.60065,849799997.0
2007-10-19 03:52:00,1.60065,1.60095,1.6006,1.60085,247600000.0
2007-10-19 03:53:00,1.6008,1.60105,1.60075,1.60105,507499996.0
2007-10-19 03:54:00,1.60105,1.60205,1.60095,1.6016,691499999.0
2007-10-19 03:55:00,1.6016,1.60165,1.60125,1.60125,282000000.0
2007-10-19 03:56:00,1.60125,1.60125,1.59965,1.6002,809700002.0
2007-10-19 03:57:00,1.6002,1.60025,1.59985,1.59985,388600000.0
2007-10-19 03:58:00,1.59985,1.59985,1.59955,1.5998,423600000.0
2007-10-19 03:59:00,1.5998,1.5998,1.59925,1.59935,305900000.0
2007-10-19 04:00:00,1.59935,1.59935,1.59905,1.59915,253600000.0
2007-10-19 04:01:00,1.59915,1.5993,1.599,1.59925,341600000.0
2007-10-19 04:02:00,1.59925,1.59935,1.59885,1.59885,291900000.0
2007-10-19 04:03:00,1.59885,1.59895,1.5985,1.59865,227200000.0
2007-10-19 04:04:00,1.59865,1.59865,1.59825,1.59825,400500000.0
2007-10-19 04:05:00,1.59825,1.59825,1.59705,1.59725,630399999.0
2007-10-19 04:06:00,1.59725,1.59725,1.59635,1.59635,749000000.0
2007-10-19 04:07:00,1.59635,1.59775,1.5963,1.59765,660400000.0
2007-10-19 04:08:00,1.59765,1.59765,1.59725,1.59735,709700000.0
2007-10-19 04:09:00,1.59735,1.59735,1.5971,1.5971,297300000.0
2007-10-19 04:10:00,1.59715,1.59735,1.59655,1.5969,356899999.0
2007-10-19 04:11:00,1.59705,1.59715,1.59675,1.59675,427600000.0
2007-10-19 04:12:00,1.59685,1.59725,1.59685,1.59695,329700000.0
2007-10-19 04:13:00,1.59695,1.59725,1.59695,1.59715,47800000.0
2007-10-19 04:14:00,1.597,1.59715,1.597,1.59715,40000000.0
2007-10-19 04:15:00,1.59715,1.5978,1.59685,1.59775,350790002.0
2007-10-19 04:16:00,1.59775,1.59795,1.59775,1.59785,273000000.0
2007-10-19 04:17:00,1.59785,1.59825,1.5978,1.59815,298300000.0
2007-10-19 04:18:00,1.59825,1.5985,1.59825,1.59835,16600000.0
2007-10-19 04:19:00,1.59835,1.59835,1.598,1.5981,89200000.0
2007-10-19 04:20:00,1.5981,1.5982,1.5979,1.5979,255300000.0
2007-10-19 04:21:00,1.5979,1.59805,1.5979,1.598,242200000.0
2007-10-19 04:22:00,1.598,1.59815,1.59795,1.59815,238300000.0
2007-10-19 04:23:00,1.59815,1.59815,1.59795,1.59795,128700000.0
2007-10-19 04:24:00,1.59795,1.59825,1.59795,1.59815,238500000.0
2007-10-19 04:25:00,1.59815,1.59815,1.598,1.598,171200000.0
2007-10-19 04:26:00,1.598,1.5981,1.598,1.598,167200000.0
2007-10-19 04:27:00,1.598,1.598,1.59795,1.598,65600000.0
2007-10-19 04:28:00,1.598,1.59815,1.598,1.59805,187100000.0
2007-10-19 04:29:00,1.59825,1.59835,1.59825,1.59835,127400000.0
2007-10-19 04:30:00,1.59835,1.59845,1.59815,1.59835,467899999.0
2007-10-19 04:31:00,1.5983,1.59865,1.5981,1.59865,228299998.0
2007-10-19 04:32:00,1.59865,1.59885,1.59825,1.59825,219700000.0
2007-10-19 04:33:00,1.59835,1.59865,1.59825,1.59855,599900000.0
2007-10-19 04:34:00,1.59855,1.59855,1.5982,1.59835,444800000.0
2007-10-19 04:35:00,1.59835,1.59845,1.59805,1.5983,200700000.0
2007-10-19 04:36:00,1.5983,1.59845,1.5982,1.59845,163000000.0
2007-10-19 04:37:00,1.59845,1.59845,1.5983,1.5983,110400000.0
2007-10-19 04:38:00,1.5983,1.59845,1.59825,1.59845,130100000.0
2007-10-19 04:39:00,1.59845,1.59845,1.59815,1.59815,97400000.0
2007-10-19 04:40:00,1.59815,1.59825,1.59735,1.59755,241100000.0
2007-10-19 04:41:00,1.59755,1.59755,1.59725,1.59745,198400000.0
2007-10-19 04:42:00,1.59745,1.59765,1.59705,1.59765,272700000.0
2007-10-19 04:43:00,1.59765,1.59775,1.59725,1.59765,158500000.0
2007-10-19 04:44:00,1.59765,1.59805,1.59755,1.59785,154500000.0
2007-10-19 04:45:00,1.59795,1.5984,1.59795,1.59815,154700000.0
2007-10-19 04:46:00,1.59815,1.59845,1.59815,1.5983,58800000.0
2007-10-19 04:47:00,1.5983,1.59835,1.598,1.5982,61200000.0
2007-10-19 04:48:00,1.59815,1.59875,1.59805,1.59875,115800000.0
2007-10-19 04:49:00,1.59875,1.5991,1.59865,1.599,67300000.0
2007-10-19 04:50:00,1.599,1.5995,1.5989,1.5992,62800000.0
2007-10-19 04:51:00,1.5992,1.59925,1.5988,1.5988,93300000.0
2007-10-19 04:52:00,1.59905,1.59915,1.5988,1.59905,232200000.0
2007-10-19 04:53:00,1.5989,1.59905,1.59815,1.59835,171600000.0
2007-10-19 04:54:00,1.59835,1.59865,1.59815,1.5985,279400000.0
2007-10-19 04:55:00,1.59855,1.59885,1.5984,1.59855,133000000.0
2007-10-19 04:56:00,1.59855,1.59895,1.59845,1.59885,269900000.0
2007-10-19 04:57:00,1.59885,1.59905,1.5985,1.59855,126200000.0
2007-10-19 04:58:00,1.59865,1.59875,1.59855,1.59855,75400000.0
2007-10-19 04:59:00,1.59855,1.59935,1.59855,1.59935,115200000.0
2007-10-19 05:00:00,1.59935,1.59935,1.59915,1.59915,58400000.0
2007-10-19 05:01:00,1.59915,1.59935,1.59915,1.59935,98100000.0
2007-10-19 05:02:00,1.59935,1.59935,1.59935,1.59935,6400000.0
2007-10-19 05:03:00,1.59935,1.59945,1.59885,1.59885,144100000.0
2007-10-19 05:04:00,1.59885,1.59885,1.5982,1.5982,120300000.0
2007-10-19 05:05:00,1.5982,1.59855,1.5982,1.59855,132400000.0
2007-10-19 05:06:00,1.5984,1.59855,1.5983,1.59855,139700000.0
2007-10-19 05:07:00,1.59855,1.59875,1.5983,1.59855,256200000.0
2007-10-19 05:08:00,1.59855,1.59875,1.5984,1.5986,160199999.0
2007-10-19 05:09:00,1.59875,1.59875,1.59845,1.59845,43200000.0
2007-10-19 05:10:00,1.59845,1.59875,1.59845,1.59875,102400000.0
2007-10-19 05:11:00,1.59875,1.59875,1.59845,1.59855,51400000.0
2007-10-19 05:12:00,1.59855,1.59875,1.5985,1.59875,42600000.0
2007-10-19 05:13:00,1.59875,1.59875,1.5984,1.5985,53000000.0
2007-10-19 05:14:00,1.5985,1.59875,1.59835,1.59875,68100000.0
2007-10-19 05:15:00,1.59875,1.59875,1.5985,1.5986,248000000.0
2007-10-19 05:16:00,1.5986,1.5987,1.59835,1.59835,261600000.0
2007-10-19 05:17:00,1.59835,1.59865,1.59815,1.59815,313600000.0
2007-10-19 05:18:00,1.59815,1.59825,1.59815,1.59825,37700000.0
2007-10-19 05:19:00,1.59825,1.59855,1.59825,1.59855,165300000.0
2007-10-19 05:20:00,1.59855,1.59855,1.5984,1.59855,40200000.0
2007-10-19 05:21:00,1.59855,1.59885,1.5984,1.5986,162000000.0
2007-10-19 05:22:00,1.59865,1.59875,1.59845,1.59855,85600000.0
2007-10-19 05:23:00,1.59855,1.59865,1.59835,1.59855,156200000.0
2007-10-19 05:24:00,1.59855,1.59855,1.59795,1.59835,464800000.0
2007-10-19 05:25:00,1.59835,1.59845,1.59775,1.59795,268500000.0
2007-10-19 05:26:00,1.59795,1.59815,1.5977,1.59805,193700000.0
2007-10-19 05:27:00,1.59805,1.59815,1.59795,1.59815,152300000.0
2007-10-19 05:28:00,1.59815,1.5985,1.5981,1.5985,208200000.0
2007-10-19 05:29:00,1.5985,1.59865,1.59815,1.59815,176900000.0
2007-10-19 05:30:00,1.59835,1.59835,1.59775,1.59825,171300000.0
2007-10-19 05:31:00,1.59825,1.59845,1.5981,1.59815,178800000.0
2007-10-19 05:32:00,1.59805,1.59835,1.59805,1.59825,129900000.0
2007-10-19 05:33:00,1.59825,1.59885,1.59805,1.59865,467880000.0
2007-10-19 05:34:00,1.59865,1.59925,1.59845,1.59925,354400000.0
2007-10-19 05:35:00,1.59925,1.59985,1.59925,1.59985,257100000.0
2007-10-19 05:36:00,1.59985,1.60015,1.59895,1.59955,596799998.0
2007-10-19 05:37:00,1.59955,1.59975,1.59935,1.59955,473300000.0
2007-10-19 05:38:00,1.59955,1.59965,1.59905,1.59915,353800000.0
2007-10-19 05:39:00,1.59915,1.59925,1.59865,1.59875,278700000.0
2007-10-19 05:40:00,1.59875,1.59895,1.5986,1.5989,356000000.0
2007-10-19 05:41:00,1.5989,1.59935,1.59885,1.5992,360200000.0
2007-10-19 05:42:00,1.5992,1.5992,1.59845,1.59865,532000000.0
2007-10-19 05:43:00,1.59865,1.59935,1.59855,1.59935,911989999.0
2007-10-19 05:44:00,1.59935,1.59935,1.59885,1.59895,303300001.0
2007-10-19 05:45:00,1.59905,1.59975,1.5989,1.59955,384299999.0
2007-10-19 05:46:00,1.59955,1.59965,1.59935,1.59955,293699999.0
2007-10-19 05:47:00,1.59955,1.5996,1.59905,1.59905,298400000.0
2007-10-19 05:48:00,1.59925,1.5993,1.59915,1.59915,161600000.0
2007-10-19 05:49:00,1.59915,1.59945,1.59915,1.59925,198400000.0
2007-10-19 05:50:00,1.59925,1.59925,1.5984,1.59865,263000000.0
2007-10-19 05:51:00,1.59875,1.59875,1.59865,1.59865,66200000.0
2007-10-19 05:52:00,1.59865,1.59885,1.59845,1.59885,271200000.0
2007-10-19 05:53:00,1.59885,1.59935,1.59885,1.59915,426600000.0
2007-10-19 05:54:00,1.59915,1.5999,1.59915,1.5994,341700000.0
2007-10-19 05:55:00,1.59925,1.59985,1.59925,1.59965,298600000.0
2007-10-19 05:56:00,1.59965,1.59975,1.5993,1.59965,113700000.0
2007-10-19 05:57:00,1.59965,1.59965,1.59925,1.59925,77600000.0
2007-10-19 05:58:00,1.59925,1.59955,1.59915,1.59915,96000000.0
2007-10-19 05:59:00,1.59915,1.59975,1.59905,1.59935,88800000.0
2007-10-19 06:00:00,1.59935,1.59955,1.59925,1.59955,231900000.0
2007-10-19 06:01:00,1.59955,1.59995,1.59945,1.59995,216199999.0
2007-10-19 06:02:00,1.59995,1.60075,1.59995,1.60055,404600001.0
2007-10-19 06:03:00,1.60055,1.60195,1.60055,1.60175,343200000.0
2007-10-19 06:04:00,1.60175,1.60185,1.60135,1.60135,275800000.0
2007-10-19 06:05:00,1.60135,1.60135,1.60055,1.60055,180100000.0
2007-10-19 06:06:00,1.60065,1.60075,1.60005,1.60045,544400003.0
2007-10-19 06:07:00,1.60045,1.60065,1.60035,1.60055,144300000.0
2007-10-19 06:08:00,1.60045,1.60055,1.60045,1.60055,19200000.0
2007-10-19 06:09:00,1.60055,1.60065,1.60035,1.60055,60000000.0
2007-10-19 06:10:00,1.60055,1.60055,1.6003,1.60035,75200000.0
2007-10-19 06:11:00,1.60045,1.60045,1.59995,1.60015,232000000.0
2007-10-19 06:12:00,1.60015,1.60015,1.59975,1.59995,300000000.0
2007-10-19 06:13:00,1.59975,1.59985,1.59935,1.5997,493999997.0
2007-10-19 06:14:00,1.5997,1.5997,1.5983,1.59845,216000000.0
2007-10-19 06:15:00,1.5983,1.59845,1.59785,1.5982,610700000.0
2007-10-19 06:16:00,1.59825,1.59845,1.59785,1.59815,327500000.0
2007-10-19 06:17:00,1.59815,1.59825,1.59785,1.59795,158900000.0
2007-10-19 06:18:00,1.59795,1.59815,1.59795,1.59815,62900000.0
2007-10-19 06:19:00,1.59815,1.59845,1.59795,1.59845,167200000.0
2007-10-19 06:20:00,1.59845,1.59885,1.59845,1.59885,213500000.0
2007-10-19 06:21:00,1.59885,1.59905,1.5988,1.59905,92000000.0
2007-10-19 06:22:00,1.59905,1.59955,1.59895,1.59935,432300000.0
2007-10-19 06:23:00,1.59935,1.59965,1.599,1.59915,346600000.0
2007-10-19 06:24:00,1.59915,1.59915,1.59795,1.59825,314000000.0
2007-10-19 06:25:00,1.59835,1.59855,1.59835,1.59845,120000000.0
2007-10-19 06:26:00,1.59845,1.59875,1.59825,1.59835,277299999.0
2007-10-19 06:27:00,1.59835,1.59875,1.5983,1.5983,154400000.0
2007-10-19 06:28:00,1.5983,1.59855,1.5982,1.59845,92300000.0
2007-10-19 06:29:00,1.59845,1.5987,1.59815,1.59835,181300000.0
2007-10-19 06:30:00,1.59835,1.59875,1.59825,1.59835,112100000.0
2007-10-19 06:31:00,1.59835,1.59845,1.59795,1.59805,166700000.0
2007-10-19 06:32:00,1.5981,1.59825,1.59795,1.59795,145100000.0
2007-10-19 06:33:00,1.59805,1.5987,1.59765,1.59825,190600004.0
2007-10-19 06:34:00,1.59825,1.5984,1.5977,1.59795,507300000.0
2007-10-19 06:35:00,1.59795,1.5981,1.59795,1.5981,72600000.0
2007-10-19 06:36:00,1.59805,1.5981,1.59775,1.59785,64700000.0
2007-10-19 06:37:00,1.59785,1.5981,1.59775,1.59805,49700000.0
2007-10-19 06:38:00,1.5981,1.59815,1.59795,1.59805,18500000.0
2007-10-19 06:39:00,1.59805,1.59825,1.59785,1.59825,33700000.0
2007-10-19 06:40:00,1.59825,1.59825,1.5981,1.59825,64400000.0
2007-10-19 06:41:00,1.59825,1.59825,1.59795,1.59825,108400000.0
2007-10-19 06:42:00,1.59825,1.59825,1.59775,1.59775,88300000.0
2007-10-19 06:43:00,1.59775,1.59795,1.59745,1.59775,263900000.0
2007-10-19 06:44:00,1.59775,1.59775,1.59745,1.59745,219200000.0
2007-10-19 06:45:00,1.59745,1.59785,1.59745,1.59785,352800000.0
2007-10-19 06:46:00,1.59785,1.59825,1.59775,1.59795,202100000.0
2007-10-19 06:47:00,1.59795,1.59905,1.5979,1.59865,602499999.0
2007-10-19 06:48:00,1.59865,1.59875,1.5977,1.5977,465100000.0
2007-10-19 06:49:00,1.5977,1.59795,1.5977,1.59795,225000000.0
2007-10-19 06:50:00,1.59795,1.59835,1.59775,1.59835,292800000.0
2007-10-19 06:51:00,1.59835,1.59865,1.59825,1.59825,178900000.0
2007-10-19 06:52:00,1.59825,1.59855,1.5982,1.59855,268600000.0
2007-10-19 06:53:00,1.59855,1.5987,1.59825,1.5987,311400000.0
2007-10-19 06:54:00,1.5987,1.5988,1.59855,1.59855,184000000.0
2007-10-19 06:55:00,1.5986,1.59925,1.5986,1.59905,256900000.0
2007-10-19 06:56:00,1.59905,1.59905,1.59885,1.59905,63600000.0
2007-10-19 06:57:00,1.59915,1.59915,1.59915,1.59915,12800000.0
2007-10-19 06:58:00,1.59915,1.59915,1.5991,1.5991,48800000.0
2007-10-19 06:59:00,1.59925,1.5994,1.59915,1.5992,52500000.0
2007-10-19 07:00:00,1.5992,1.5992,1.59885,1.59915,131400000.0
2007-10-19 07:01:00,1.59915,1.59915,1.59875,1.59885,180900001.0
2007-10-19 07:02:00,1.59885,1.59895,1.5988,1.59895,104000000.0
2007-10-19 07:03:00,1.59895,1.5996,1.5989,1.5996,260100000.0
2007-10-19 07:04:00,1.5996,1.59965,1.59935,1.5996,324500002.0
2007-10-19 07:05:00,1.5996,1.59995,1.59935,1.5998,608300000.0
2007-10-19 07:06:00,1.5998,1.59985,1.59955,1.59965,284800000.0
2007-10-19 07:07:00,1.59965,1.59985,1.5996,1.59975,232599999.0
2007-10-19 07:08:00,1.59975,1.60005,1.59945,1.59955,235200000.0
2007-10-19 07:09:00,1.59955,1.59955,1.59915,1.59945,372800000.0
2007-10-19 07:10:00,1.59945,1.59965,1.59925,1.59925,192000000.0
2007-10-19 07:11:00,1.5993,1.59955,1.5992,1.59945,258400000.0
2007-10-19 07:12:00,1.59945,1.59965,1.59925,1.59935,149000000.0
2007-10-19 07:13:00,1.59935,1.59965,1.59925,1.59955,121600000.0
2007-10-19 07:14:00,1.59955,1.59965,1.59945,1.59945,78100000.0
2007-10-19 07:15:00,1.59945,1.60055,1.59945,1.60055,248000000.0
2007-10-19 07:16:00,1.60065,1.60065,1.6,1.60015,466900000.0
2007-10-19 07:17:00,1.60015,1.60015,1.5997,1.60005,209400000.0
2007-10-19 07:18:00,1.60005,1.60045,1.60005,1.6004,374600000.0
2007-10-19 07:19:00,1.6004,1.60045,1.59985,1.6,361600000.0
2007-10-19 07:20:00,1.6,1.6,1.59925,1.59925,326700000.0
2007-10-19 07:21:00,1.59925,1.59985,1.59915,1.59955,152100000.0
2007-10-19 07:22:00,1.59955,1.59975,1.5992,1.59975,107600000.0
2007-10-19 07:23:00,1.59965,1.59975,1.59945,1.59955,68400000.0
2007-10-19 07:24:00,1.59955,1.5997,1.59945,1.59965,163200000.0
2007-10-19 07:25:00,1.59965,1.59975,1.59945,1.59965,152900000.0
2007-10-19 07:26:00,1.59965,1.59985,1.59955,1.59965,260000000.0
2007-10-19 07:27:00,1.59965,1.59995,1.59965,1.59995,176100000.0
2007-10-19 07:28:00,1.59995,1.60005,1.59945,1.59945,98400000.0
2007-10-19 07:29:00,1.59945,1.5999,1.59915,1.59965,377300000.0
2007-10-19 07:30:00,1.59975,1.60005,1.59945,1.60005,317600000.0
2007-10-19 07:31:00,1.60005,1.6006,1.6,1.6004,510800000.0
2007-10-19 07:32:00,1.60045,1.60095,1.60035,1.60035,423200000.0
2007-10-19 07:33:00,1.60035,1.60155,1.60035,1.60125,448799999.0
2007-10-19 07:34:00,1.60125,1.60165,1.60125,1.60135,225900000.0
2007-10-19 07:35:00,1.60135,1.60205,1.60135,1.60155,272000000.0
2007-10-19 07:36:00,1.60165,1.60175,1.60125,1.60135,176000000.0
2007-10-19 07:37:00,1.60135,1.60145,1.6007,1.60105,298000000.0
2007-10-19 07:38:00,1.60105,1.60105,1.60065,1.60065,169600000.0
2007-10-19 07:39:00,1.60065,1.60065,1.60035,1.60035,373600000.0
2007-10-19 07:40:00,1.60035,1.60045,1.60035,1.60035,156000000.0
2007-10-19 07:41:00,1.6003,1.60045,1.60015,1.60025,337899999.0
2007-10-19 07:42:00,1.60035,1.60045,1.60015,1.60045,284300000.0
2007-10-19 07:43:00,1.60035,1.60045,1.60035,1.6004,160100000.0
2007-10-19 07:44:00,1.6004,1.60055,1.60035,1.60055,230400000.0
2007-10-19 07:45:00,1.60055,1.6016,1.60045,1.6016,383300000.0
2007-10-19 07:46:00,1.6016,1.6025,1.6015,1.6023,473500001.0
2007-10-19 07:47:00,1.6023,1.6029,1.6023,1.60245,463000000.0
2007-10-19 07:48:00,1.60245,1.60245,1.60135,1.60175,716700000.0
2007-10-19 07:49:00,1.60175,1.60175,1.60135,1.60135,434400000.0
2007-10-19 07:50:00,1.60125,1.60145,1.60075,1.60145,454000000.0
2007-10-19 07:51:00,1.60145,1.60255,1.60145,1.60215,733200000.0
2007-10-19 07:52:00,1.60215,1.6025,1.60195,1.60205,764200000.0
2007-10-19 07:53:00,1.60205,1.60265,1.60195,1.60235,628000000.0
2007-10-19 07:54:00,1.60225,1.6025,1.60175,1.60205,591400000.0
2007-10-19 07:55:00,1.602,1.6024,1.6011,1.6013,646600000.0
2007-10-19 07:56:00,1.6013,1.60205,1.60115,1.60185,554100001.0
2007-10-19 07:57:00,1.60185,1.6025,1.6018,1.6025,312100000.0
2007-10-19 07:58:00,1.6025,1.6025,1.60165,1.60165,299000000.0
2007-10-19 07:59:00,1.60155,1.60155,1.60135,1.60145,308400000.0
2007-10-19 08:00:00,1.60145,1.60145,1.601,1.601,322800000.0
2007-10-19 08:01:00,1.60095,1.60095,1.60005,1.60025,684900000.0
2007-10-19 08:02:00,1.60025,1.60075,1.60025,1.6006,478800000.0
2007-10-19 08:03:00,1.60045,1.60065,1.5991,1.5991,522100000.0
2007-10-19 08:04:00,1.5991,1.5994,1.59875,1.5993,644800000.0
2007-10-19 08:05:00,1.5993,1.5998,1.59915,1.5997,604000000.0
2007-10-19 08:06:00,1.5997,1.59985,1.59955,1.59975,379300000.0
2007-10-19 08:07:00,1.59975,1.5999,1.5992,1.59935,479500000.0
2007-10-19 08:08:00,1.59935,1.5995,1.599,1.59945,512000000.0
2007-10-19 08:09:00,1.59945,1.59945,1.59875,1.59905,776800000.0
2007-10-19 08:10:00,1.599,1.59925,1.59875,1.5991,449600000.0
2007-10-19 08:11:00,1.5991,1.59935,1.59865,1.59935,882999999.0
2007-10-19 08:12:00,1.59935,1.59935,1.59895,1.5991,413000000.0
2007-10-19 08:13:00,1.5991,1.5992,1.5989,1.599,336000000.0
2007-10-19 08:14:00,1.599,1.59925,1.599,1.5992,360000000.0
2007-10-19 08:15:00,1.5992,1.5996,1.59905,1.5995,460000000.0
2007-10-19 08:16:00,1.59935,1.59955,1.5993,1.59945,489000000.0
2007-10-19 08:17:00,1.59945,1.59995,1.59945,1.59955,516800002.0
2007-10-19 08:18:00,1.59955,1.59985,1.59955,1.59975,388800000.0
2007-10-19 08:19:00,1.59975,1.60025,1.59975,1.6001,579000001.0
2007-10-19 08:20:00,1.6001,1.6008,1.5999,1.6008,728800000.0
2007-10-19 08:21:00,1.6008,1.6008,1.60025,1.6007,525700000.0
2007-10-19 08:22:00,1.6007,1.6008,1.60035,1.6006,462900000.0
2007-10-19 08:23:00,1.60055,1.60105,1.60045,1.601,594400000.0
2007-10-19 08:24:00,1.601,1.6017,1.601,1.6017,280300000.0
2007-10-19 08:25:00,1.6017,1.60195,1.6014,1.6015,375300000.0
2007-10-19 08:26:00,1.6015,1.60195,1.6015,1.60185,211700000.0
2007-10-19 08:27:00,1.602,1.60275,1.60155,1.60275,613300000.0
2007-10-19 08:28:00,1.60275,1.6035,1.60265,1.6035,696000000.0
2007-10-19 08:29:00,1.6035,1.6051,1.60315,1.6051,628500000.0
2007-10-19 08:30:00,1.6051,1.60575,1.605,1.60575,784900000.0
2007-10-19 08:31:00,1.60575,1.6063,1.60545,1.6055,744400000.0
2007-10-19 08:32:00,1.6055,1.60565,1.6052,1.60525,520800000.0
2007-10-19 08:33:00,1.60525,1.60525,1.60435,1.6046,617600000.0
2007-10-19 08:34:00,1.6047,1.6048,1.60415,1.60435,602400000.0
2007-10-19 08:35:00,1.6041,1.60425,1.60345,1.6039,938400003.0
2007-10-19 08:36:00,1.60385,1.60505,1.60365,1.60505,1242599997.0
2007-10-19 08:37:00,1.605,1.60605,1.60495,1.606,1029500002.0
2007-10-19 08:38:00,1.6059,1.6059,1.6053,1.6055,648900000.0
2007-10-19 08:39:00,1.6053,1.60565,1.6047,1.60505,707200000.0
2007-10-19 08:40:00,1.60505,1.60635,1.60465,1.6062,968400002.0
2007-10-19 08:41:00,1.6062,1.60665,1.6061,1.6064,659200000.0
2007-10-19 08:42:00,1.6064,1.6064,1.6058,1.60585,590800000.0
2007-10-19 08:43:00,1.60585,1.6061,1.60525,1.60525,604800000.0
2007-10-19 08:44:00,1.60525,1.60555,1.6049,1.6053,749500000.0
2007-10-19 08:45:00,1.6053,1.6054,1.60415,1.60415,713500000.0
2007-10-19 08:46:00,1.60415,1.6044,1.60385,1.6042,942500005.0
2007-10-19 08:47:00,1.60405,1.6051,1.60405,1.605,1062200009.0
2007-10-19 08:48:00,1.605,1.60605,1.605,1.60605,692200000.0
2007-10-19 08:49:00,1.60605,1.6062,1.60495,1.60535,774600001.0
2007-10-19 08:50:00,1.60505,1.60615,1.60495,1.60555,1097499997.0
2007-10-19 08:51:00,1.60555,1.60575,1.60515,1.60545,628399993.0
2007-10-19 08:52:00,1.60555,1.6058,1.60535,1.60575,478099998.0
2007-10-19 08:53:00,1.60575,1.6062,1.60575,1.60605,363300000.0
2007-10-19 08:54:00,1.6061,1.6062,1.60525,1.6057,308500000.0
2007-10-19 08:55:00,1.6057,1.6058,1.60525,1.6053,64000000.0
2007-10-19 08:56:00,1.6053,1.6054,1.6049,1.60505,229300000.0
2007-10-19 08:57:00,1.60505,1.6052,1.6046,1.60495,685000000.0
2007-10-19 08:58:00,1.60485,1.6061,1.60475,1.60605,867500000.0
2007-10-19 08:59:00,1.60605,1.6064,1.6056,1.60595,958600000.0
2007-10-19 09:00:00,1.60595,1.60665,1.60555,1.60635,785600000.0
2007-10-19 09:01:00,1.6063,1.60725,1.60625,1.60675,675900000.0
2007-10-19 09:02:00,1.60675,1.60735,1.60655,1.60675,663300000.0
2007-10-19 09:03:00,1.60675,1.60675,1.6053,1.6053,620800000.0
2007-10-19 09:04:00,1.60515,1.6055,1.6049,1.60505,641400000.0
2007-10-19 09:05:00,1.60505,1.60515,1.6047,1.6048,605600000.0
2007-10-19 09:06:00,1.6048,1.6048,1.60465,1.60465,189100000.0
2007-10-19 09:07:00,1.6047,1.60535,1.6047,1.6047,237000000.0
2007-10-19 09:08:00,1.6047,1.60515,1.60415,1.60445,306400000.0
2007-10-19 09:09:00,1.60445,1.60495,1.60445,1.60495,244900000.0
2007-10-19 09:10:00,1.60505,1.6062,1.60505,1.60535,858000000.0
2007-10-19 09:11:00,1.60535,1.60555,1.60425,1.60455,803300000.0
2007-10-19 09:12:00,1.6046,1.60505,1.6045,1.6045,577000000.0
2007-10-19 09:13:00,1.6044,1.6045,1.6042,1.6044,673300000.0
2007-10-19 09:14:00,1.6044,1.6045,1.60385,1.6042,460200001.0
2007-10-19 09:15:00,1.6042,1.6045,1.60395,1.604,405650000.0
2007-10-19 09:16:00,1.604,1.6047,1.60325,1.6046,624700001.0
2007-10-19 09:17:00,1.6046,1.6046,1.60235,1.6037,810499999.0
2007-10-19 09:18:00,1.6037,1.6037,1.6023,1.6024,716800000.0
2007-10-19 09:19:00,1.60245,1.60245,1.6013,1.60155,648800000.0
2007-10-19 09:20:00,1.60155,1.6021,1.6013,1.60185,708799999.0
2007-10-19 09:21:00,1.60185,1.60185,1.60145,1.6017,569999999.0
2007-10-19 09:22:00,1.6016,1.60175,1.60125,1.60135,602000000.0
2007-10-19 09:23:00,1.60135,1.60135,1.601,1.60105,349400000.0
2007-10-19 09:24:00,1.60105,1.60145,1.60105,1.60135,755539995.0
2007-10-19 09:25:00,1.6014,1.6014,1.6009,1.60095,605899999.0
2007-10-19 09:26:00,1.60095,1.60145,1.6009,1.60135,708000000.0
2007-10-19 09:27:00,1.60135,1.60135,1.60085,1.601,379200000.0
2007-10-19 09:28:00,1.601,1.60105,1.60015,1.60045,559900000.0
2007-10-19 09:29:00,1.60045,1.60115,1.60035,1.60115,410800000.0
2007-10-19 09:30:00,1.60115,1.60145,1.60075,1.60075,101800000.0
2007-10-19 09:31:00,1.60075,1.60105,1.60055,1.60075,231200000.0
2007-10-19 09:32:00,1.60085,1.60085,1.60035,1.6006,443900000.0
2007-10-19 09:33:00,1.60065,1.60085,1.60015,1.60045,659000000.0
2007-10-19 09:34:00,1.60035,1.60075,1.59995,1.59995,580000000.0
2007-10-19 09:35:00,1.60015,1.6003,1.59975,1.59995,515900000.0
2007-10-19 09:36:00,1.59995,1.6001,1.59945,1.6001,952300002.0
2007-10-19 09:37:00,1.60015,1.6002,1.5999,1.60015,466800000.0
2007-10-19 09:38:00,1.60015,1.60015,1.5995,1.5999,458400000.0
2007-10-19 09:39:00,1.5999,1.60005,1.59975,1.6,211300000.0
2007-10-19 09:40:00,1.6,1.60015,1.5998,1.5999,284000000.0
2007-10-19 09:41:00,1.5999,1.60025,1.59985,1.6,732800000.0
2007-10-19 09:42:00,1.6,1.6,1.59925,1.59925,502299998.0
2007-10-19 09:43:00,1.5993,1.5993,1.59825,1.5986,732400000.0
2007-10-19 09:44:00,1.59865,1.5989,1.59815,1.59825,455900000.0
2007-10-19 09:45:00,1.59825,1.59865,1.59795,1.59855,451600000.0
2007-10-19 09:46:00,1.59855,1.59875,1.5982,1.5982,845800000.0
2007-10-19 09:47:00,1.59815,1.5988,1.59805,1.59825,674200000.0
2007-10-19 09:48:00,1.5984,1.59875,1.59825,1.5986,551200000.0
2007-10-19 09:49:00,1.5986,1.5986,1.59775,1.59775,656200000.0
2007-10-19 09:50:00,1.5978,1.5981,1.5975,1.59755,962800000.0
2007-10-19 09:51:00,1.59765,1.59875,1.5976,1.59815,989300000.0
2007-10-19 09:52:00,1.59815,1.5985,1.5977,1.5981,615100000.0
2007-10-19 09:53:00,1.59825,1.59825,1.59805,1.59805,541600000.0
2007-10-19 09:54:00,1.59805,1.59805,1.59725,1.59755,638400000.0
2007-10-19 09:55:00,1.59755,1.59815,1.59755,1.59775,601600000.0
2007-10-19 09:56:00,1.59775,1.59775,1.59695,1.59695,358300000.0
2007-10-19 09:57:00,1.59705,1.5973,1.5966,1.5973,721200001.0
2007-10-19 09:58:00,1.5973,1.59765,1.597,1.59705,682700000.0
2007-10-19 09:59:00,1.59705,1.59705,1.59605,1.59645,603500000.0
2007-10-19 10:00:00,1.59645,1.59655,1.59575,1.5961,541000000.0
2007-10-19 10:01:00,1.5961,1.59685,1.59565,1.59665,545600000.0
2007-10-19 10:02:00,1.59665,1.5969,1.5964,1.5964,531200000.0
2007-10-19 10:03:00,1.5963,1.59665,1.59605,1.59655,423300000.0
2007-10-19 10:04:00,1.5965,1.59665,1.5963,1.59645,486200000.0
2007-10-19 10:05:00,1.59645,1.5965,1.59615,1.59625,504800000.0
2007-10-19 10:06:00,1.59625,1.5964,1.59555,1.59555,588600000.0
2007-10-19 10:07:00,1.59575,1.59595,1.59555,1.5959,723999997.0
2007-10-19 10:08:00,1.59585,1.5959,1.59515,1.59555,611899999.0
2007-10-19 10:09:00,1.59555,1.59595,1.59535,1.59535,572800000.0
2007-10-19 10:10:00,1.59535,1.59555,1.59525,1.59555,405600000.0
2007-10-19 10:11:00,1.59555,1.59645,1.5955,1.5959,375500001.0
2007-10-19 10:12:00,1.5959,1.59645,1.5959,1.59615,531199997.0
2007-10-19 10:13:00,1.59615,1.59685,1.59615,1.59675,716899998.0
2007-10-19 10:14:00,1.59675,1.5977,1.59675,1.59715,732800003.0
2007-10-19 10:15:00,1.59715,1.59735,1.59705,1.59705,227200000.0
2007-10-19 10:16:00,1.59705,1.59765,1.59705,1.59765,241899999.0
2007-10-19 10:17:00,1.59765,1.59775,1.59715,1.5973,101700000.0
2007-10-19 10:18:00,1.5973,1.5973,1.59695,1.59705,115600000.0
2007-10-19 10:19:00,1.59705,1.59725,1.59695,1.59695,289700000.0
2007-10-19 10:20:00,1.59695,1.59745,1.59665,1.59715,576800000.0
2007-10-19 10:21:00,1.59715,1.59725,1.59705,1.59705,294200000.0
2007-10-19 10:22:00,1.59705,1.59715,1.597,1.59715,266900000.0
2007-10-19 10:23:00,1.59715,1.5974,1.59705,1.59725,457300000.0
2007-10-19 10:24:00,1.59725,1.59765,1.5972,1.59765,579000000.0
2007-10-19 10:25:00,1.59765,1.59765,1.5972,1.5974,416900000.0
2007-10-19 10:26:00,1.5974,1.59775,1.59735,1.59745,282400000.0
2007-10-19 10:27:00,1.59745,1.59775,1.5973,1.59775,580800000.0
2007-10-19 10:28:00,1.59775,1.59775,1.5975,1.59775,137600000.0
2007-10-19 10:29:00,1.59775,1.59785,1.5975,1.59775,508800000.0
2007-10-19 10:30:00,1.59775,1.59795,1.59755,1.59775,256000000.0
2007-10-19 10:31:00,1.59775,1.59775,1.59695,1.597,368999999.0
2007-10-19 10:32:00,1.597,1.5971,1.59665,1.59665,556800000.0
2007-10-19 10:33:00,1.59665,1.59695,1.59655,1.59685,611900000.0
2007-10-19 10:34:00,1.59685,1.5979,1.59665,1.59765,722099998.0
2007-10-19 10:35:00,1.59755,1.5981,1.59755,1.59765,457100000.0
2007-10-19 10:36:00,1.59755,1.59785,1.59735,1.5977,444000000.0
2007-10-19 10:37:00,1.59775,1.5982,1.59765,1.5982,564500000.0
2007-10-19 10:38:00,1.59815,1.59855,1.5981,1.59835,518400000.0
2007-10-19 10:39:00,1.59875,1.59925,1.5984,1.5987,541600000.0
2007-10-19 10:40:00,1.59865,1.59885,1.59845,1.5988,410400000.0
2007-10-19 10:41:00,1.5988,1.59885,1.59835,1.59835,472000000.0
2007-10-19 10:42:00,1.59835,1.59845,1.5981,1.59825,544000000.0
2007-10-19 10:43:00,1.5983,1.59855,1.59795,1.59805,613600000.0
2007-10-19 10:44:00,1.5981,1.5981,1.59775,1.59795,296000000.0
2007-10-19 10:45:00,1.59795,1.5981,1.59765,1.59765,513599999.0
2007-10-19 10:46:00,1.59775,1.59805,1.5977,1.5979,433100000.0
2007-10-19 10:47:00,1.5979,1.59825,1.59755,1.59825,556500000.0
2007-10-19 10:48:00,1.5983,1.5984,1.59775,1.59805,560500000.0
2007-10-19 10:49:00,1.59805,1.59805,1.59755,1.59785,664000000.0
2007-10-19 10:50:00,1.59785,1.59825,1.5976,1.59815,554200000.0
2007-10-19 10:51:00,1.59815,1.59835,1.598,1.59815,264000000.0
2007-10-19 10:52:00,1.59815,1.5985,1.59815,1.5983,388000000.0
2007-10-19 10:53:00,1.59825,1.5985,1.59795,1.59845,481600000.0
2007-10-19 10:54:00,1.59845,1.5988,1.59845,1.59875,377600000.0
2007-10-19 10:55:00,1.59875,1.599,1.5987,1.599,473600000.0
2007-10-19 10:56:00,1.599,1.5992,1.59825,1.59865,1064800000.0
2007-10-19 10:57:00,1.59865,1.5989,1.5985,1.59855,520299999.0
2007-10-19 10:58:00,1.59855,1.5987,1.5979,1.5979,461700000.0
2007-10-19 10:59:00,1.5979,1.59845,1.59785,1.59835,392500000.0
2007-10-19 11:00:00,1.59835,1.59845,1.59775,1.59775,401000000.0
2007-10-19 11:01:00,1.59775,1.59815,1.59775,1.59805,353100000.0
2007-10-19 11:02:00,1.59805,1.5981,1.59775,1.59805,608800000.0
2007-10-19 11:03:00,1.59805,1.59845,1.59805,1.59805,335200000.0
2007-10-19 11:04:00,1.59805,1.5981,1.59765,1.59785,512200000.0
2007-10-19 11:05:00,1.59785,1.59795,1.59775,1.59785,327800000.0
2007-10-19 11:06:00,1.59785,1.59785,1.59735,1.59765,685600000.0
2007-10-19 11:07:00,1.5977,1.5977,1.5975,1.5976,297600000.0
2007-10-19 11:08:00,1.5976,1.5976,1.5973,1.5973,164800000.0
2007-10-19 11:09:00,1.5973,1.5975,1.59715,1.59745,180800000.0
2007-10-19 11:10:00,1.59745,1.5975,1.59725,1.5975,67000000.0
2007-10-19 11:11:00,1.59745,1.5977,1.59725,1.59735,83500000.0
2007-10-19 11:12:00,1.59735,1.5975,1.59735,1.5974,58900000.0
2007-10-19 11:13:00,1.5974,1.5976,1.5974,1.59745,201800000.0
2007-10-19 11:14:00,1.59745,1.59785,1.5973,1.59735,214400000.0
2007-10-19 11:15:00,1.5973,1.5975,1.59725,1.5974,117000000.0
2007-10-19 11:16:00,1.5974,1.59775,1.5973,1.59765,296200000.0
2007-10-19 11:17:00,1.59775,1.59785,1.59765,1.59775,199900000.0
2007-10-19 11:18:00,1.5977,1.59775,1.59755,1.5977,146900000.0
2007-10-19 11:19:00,1.59765,1.59775,1.59765,1.59775,81100000.0
2007-10-19 11:20:00,1.59765,1.59775,1.5973,1.5975,134000000.0
2007-10-19 11:21:00,1.5975,1.59795,1.5974,1.5978,80800000.0
2007-10-19 11:22:00,1.5978,1.59785,1.59765,1.59785,95600000.0
2007-10-19 11:23:00,1.59785,1.59795,1.5977,1.5977,165300000.0
2007-10-19 11:24:00,1.59765,1.5979,1.59745,1.59765,369700000.0
2007-10-19 11:25:00,1.59775,1.59775,1.59715,1.5973,257599999.0
2007-10-19 11:26:00,1.5973,1.5973,1.5969,1.5969,194700000.0
2007-10-19 11:27:00,1.59695,1.5971,1.5967,1.597,248200000.0
2007-10-19 11:28:00,1.597,1.59705,1.5968,1.597,322000000.0
2007-10-19 11:29:00,1.597,1.59735,1.597,1.5971,469600000.0
2007-10-19 11:30:00,1.5971,1.59725,1.59705,1.59725,388800000.0
2007-10-19 11:31:00,1.59725,1.5974,1.59715,1.59735,384800000.0
2007-10-19 11:32:00,1.59735,1.59735,1.5973,1.59735,197600000.0
2007-10-19 11:33:00,1.59735,1.59735,1.59705,1.59735,361399999.0
2007-10-19 11:34:00,1.59725,1.59745,1.5972,1.59745,242200000.0
2007-10-19 11:35:00,1.59745,1.59745,1.5971,1.59725,449600000.0
2007-10-19 11:36:00,1.5973,1.59735,1.59705,1.59705,328400000.0
2007-10-19 11:37:00,1.59715,1.59715,1.59685,1.59715,375500000.0
2007-10-19 11:38:00,1.59715,1.59725,1.59695,1.59715,474400000.0
2007-10-19 11:39:00,1.59715,1.59725,1.59695,1.59715,199199999.0
2007-10-19 11:40:00,1.59715,1.5976,1.59715,1.59755,308000000.0
2007-10-19 11:41:00,1.5975,1.5975,1.59695,1.59725,661780000.0
2007-10-19 11:42:00,1.59725,1.59735,1.59715,1.59735,282400000.0
2007-10-19 11:43:00,1.59735,1.59755,1.59715,1.59725,601520000.0
2007-10-19 11:44:00,1.59725,1.59765,1.59705,1.5971,334100000.0
2007-10-19 11:45:00,1.5971,1.59725,1.59705,1.59725,164800000.0
2007-10-19 11:46:00,1.59725,1.5973,1.5971,1.5973,61600000.0
2007-10-19 11:47:00,1.5973,1.5973,1.59725,1.5973,11200000.0
2007-10-19 11:48:00,1.5973,1.5973,1.59695,1.59715,81400000.0
2007-10-19 11:49:00,1.59715,1.5975,1.5967,1.59695,180300000.0
2007-10-19 11:50:00,1.59695,1.59785,1.59695,1.59745,267500000.0
2007-10-19 11:51:00,1.59745,1.59785,1.59745,1.5975,408800000.0
2007-10-19 11:52:00,1.5975,1.59795,1.59735,1.59795,635200000.0
2007-10-19 11:53:00,1.59795,1.598,1.59755,1.5979,419200000.0
2007-10-19 11:54:00,1.5979,1.5981,1.59775,1.59785,518300000.0
2007-10-19 11:55:00,1.598,1.5981,1.59775,1.5979,453200000.0
2007-10-19 11:56:00,1.5979,1.5979,1.5976,1.5978,408800000.0
2007-10-19 11:57:00,1.5978,1.59815,1.5978,1.59795,404800000.0
2007-10-19 11:58:00,1.59795,1.59805,1.5977,1.5979,420800000.0
2007-10-19 11:59:00,1.5979,1.5979,1.5975,1.5976,299200000.0
2007-10-19 12:00:00,1.59755,1.5977,1.5975,1.5977,434000000.0
2007-10-19 12:01:00,1.59765,1.5977,1.59725,1.59735,381400000.0
2007-10-19 12:02:00,1.59735,1.59735,1.5957,1.5957,590400000.0
2007-10-19 12:03:00,1.59575,1.59605,1.59415,1.59475,823200000.0
2007-10-19 12:04:00,1.5947,1.5951,1.59405,1.59445,687300000.0
2007-10-19 12:05:00,1.5945,1.59505,1.59415,1.59495,515600000.0
2007-10-19 12:06:00,1.59505,1.59535,1.59475,1.59475,627000000.0
2007-10-19 12:07:00,1.59475,1.5948,1.59445,1.5946,434000000.0
2007-10-19 12:08:00,1.5946,1.59465,1.59445,1.5946,199700000.0
2007-10-19 12:09:00,1.5946,1.595,1.5942,1.5942,221800000.0
2007-10-19 12:10:00,1.5942,1.59435,1.5939,1.5941,714300000.0
2007-10-19 12:11:00,1.5941,1.5941,1.5939,1.5941,294500000.0
2007-10-19 12:12:00,1.5941,1.5942,1.59395,1.59415,358800000.0
2007-10-19 12:13:00,1.59415,1.59455,1.59415,1.59455,213200000.0
2007-10-19 12:14:00,1.59455,1.59455,1.59325,1.59335,698200000.0
2007-10-19 12:15:00,1.59335,1.59335,1.5928,1.59285,459800000.0
2007-10-19 12:16:00,1.59285,1.59295,1.5925,1.59285,671299999.0
2007-10-19 12:17:00,1.59285,1.59325,1.5928,1.5929,419099999.0
2007-10-19 12:18:00,1.593,1.59315,1.59265,1.59305,499000000.0
2007-10-19 12:19:00,1.59305,1.59325,1.59265,1.59295,417599998.0
2007-10-19 12:20:00,1.59295,1.5931,1.5928,1.5931,330000000.0
2007-10-19 12:21:00,1.5931,1.59325,1.5929,1.5931,407200000.0
2007-10-19 12:22:00,1.5931,1.59325,1.593,1.59305,332000000.0
2007-10-19 12:23:00,1.59305,1.59345,1.59305,1.59325,531600001.0
2007-10-19 12:24:00,1.59325,1.59345,1.59315,1.59335,572800000.0
2007-10-19 12:25:00,1.5934,1.59355,1.59315,1.59335,510300000.0
2007-10-19 12:26:00,1.59335,1.59335,1.59315,1.59325,442400000.0
2007-10-19 12:27:00,1.59325,1.59355,1.5932,1.59345,206400000.0
2007-10-19 12:28:00,1.59345,1.59365,1.59335,1.5935,320800000.0
2007-10-19 12:29:00,1.5935,1.59355,1.5933,1.59335,400000000.0
2007-10-19 12:30:00,1.59335,1.59335,1.59315,1.59325,474400000.0
2007-10-19 12:31:00,1.59325,1.5934,1.59305,1.59335,484900000.0
2007-10-19 12:32:00,1.59335,1.59345,1.5931,1.5931,195900000.0
2007-10-19 12:33:00,1.59315,1.59355,1.59315,1.5934,523000000.0
2007-10-19 12:34:00,1.5934,1.5934,1.59245,1.5925,398700000.0
2007-10-19 12:35:00,1.59255,1.59295,1.59255,1.59255,459700000.0
2007-10-19 12:36:00,1.5927,1.59295,1.59255,1.59285,474000000.0
2007-10-19 12:37:00,1.5929,1.5929,1.59225,1.5924,430700000.0
2007-10-19 12:38:00,1.5924,1.5928,1.5924,1.5927,472700000.0
2007-10-19 12:39:00,1.59265,1.593,1.59265,1.5929,437300000.0
2007-10-19 12:40:00,1.5929,1.59345,1.59255,1.59345,629599999.0
2007-10-19 12:41:00,1.59345,1.59385,1.5933,1.59375,630500000.0
2007-10-19 12:42:00,1.59375,1.5938,1.59315,1.59315,571399997.0
2007-10-19 12:43:00,1.59315,1.59315,1.59255,1.59265,416900000.0
2007-10-19 12:44:00,1.5928,1.59325,1.5928,1.5932,243200000.0
2007-10-19 12:45:00,1.5932,1.5932,1.59295,1.593,131200000.0
2007-10-19 12:46:00,1.593,1.59315,1.5928,1.5929,355100000.0
2007-10-19 12:47:00,1.5929,1.5929,1.59265,1.5928,216400000.0
2007-10-19 12:48:00,1.5928,1.5931,1.59275,1.59295,269699999.0
2007-10-19 12:49:00,1.59295,1.59335,1.5929,1.5929,516700000.0
2007-10-19 12:50:00,1.5929,1.59325,1.59285,1.5932,311900000.0
2007-10-19 12:51:00,1.59335,1.5936,1.59335,1.59345,210700000.0
2007-10-19 12:52:00,1.5934,1.5934,1.59335,1.5934,150600000.0
2007-10-19 12:53:00,1.5934,1.5935,1.59325,1.59335,258799999.0
2007-10-19 12:54:00,1.59335,1.59365,1.59335,1.5935,242200000.0
2007-10-19 12:55:00,1.5935,1.59355,1.5932,1.59335,393400000.0
2007-10-19 12:56:00,1.59335,1.5938,1.59335,1.5936,377600000.0
2007-10-19 12:57:00,1.5936,1.59415,1.5935,1.5938,489400002.0
2007-10-19 12:58:00,1.5938,1.594,1.59365,1.5937,612299999.0
2007-10-19 12:59:00,1.59375,1.59425,1.59355,1.59425,244900000.0
2007-10-19 13:00:00,1.5942,1.5943,1.59315,1.59315,54400000.0
2007-10-19 13:01:00,1.59315,1.5937,1.59295,1.59335,117300000.0
2007-10-19 13:02:00,1.59325,1.59425,1.59325,1.59425,974300002.0
2007-10-19 13:03:00,1.5942,1.59435,1.59355,1.5938,684600001.0
2007-10-19 13:04:00,1.59385,1.59445,1.59385,1.59385,804899999.0
2007-10-19 13:05:00,1.594,1.59405,1.5935,1.59355,548000000.0
2007-10-19 13:06:00,1.59345,1.59385,1.59345,1.5936,278000000.0
2007-10-19 13:07:00,1.5936,1.5938,1.5936,1.59375,237000000.0
2007-10-19 13:08:00,1.59375,1.59425,1.59365,1.59385,433600000.0
2007-10-19 13:09:00,1.59385,1.5939,1.59345,1.59355,559300000.0
2007-10-19 13:10:00,1.5936,1.5936,1.59335,1.59345,102200000.0
2007-10-19 13:11:00,1.59345,1.59345,1.59335,1.59335,101600000.0
2007-10-19 13:12:00,1.59325,1.59345,1.59325,1.59325,227300000.0
2007-10-19 13:13:00,1.59325,1.5935,1.59325,1.59335,429099996.0
2007-10-19 13:14:00,1.59335,1.59355,1.59265,1.5928,600000000.0
2007-10-19 13:15:00,1.59275,1.5929,1.59195,1.5925,593900000.0
2007-10-19 13:16:00,1.5924,1.59305,1.59215,1.59305,610499999.0
2007-10-19 13:17:00,1.59305,1.5931,1.59265,1.59265,496000000.0
2007-10-19 13:18:00,1.59265,1.59275,1.59225,1.59265,488000000.0
2007-10-19 13:19:00,1.5927,1.5928,1.59195,1.5922,526400000.0
2007-10-19 13:20:00,1.5922,1.59265,1.59185,1.5926,444800000.0
2007-10-19 13:21:00,1.5926,1.59275,1.59245,1.59275,222400000.0
2007-10-19 13:22:00,1.59275,1.59375,1.5926,1.5934,788799999.0
2007-10-19 13:23:00,1.5932,1.5933,1.59305,1.59315,368000000.0
2007-10-19 13:24:00,1.5932,1.59375,1.59315,1.59345,623200000.0
2007-10-19 13:25:00,1.59345,1.59435,1.59345,1.59435,637600000.0
2007-10-19 13:26:00,1.59445,1.59455,1.59385,1.59425,501900000.0
2007-10-19 13:27:00,1.59425,1.59425,1.59385,1.59395,316899999.0
2007-10-19 13:28:00,1.59395,1.59395,1.59375,1.59385,340000000.0
2007-10-19 13:29:00,1.59385,1.594,1.5936,1.59365,212000000.0
2007-10-19 13:30:00,1.59365,1.59375,1.59355,1.5937,248500000.0
2007-10-19 13:31:00,1.5937,1.59385,1.59365,1.5937,335200000.0
2007-10-19 13:32:00,1.5937,1.59375,1.5937,1.5937,144000000.0
2007-10-19 13:33:00,1.5937,1.5944,1.5937,1.59425,352000000.0
2007-10-19 13:34:00,1.59425,1.59425,1.59365,1.59365,436299998.0
2007-10-19 13:35:00,1.5936,1.594,1.59335,1.5939,536000001.0
2007-10-19 13:36:00,1.5939,1.5939,1.59345,1.5936,255400000.0
2007-10-19 13:37:00,1.5936,1.59375,1.5934,1.59365,429300000.0
2007-10-19 13:38:00,1.59365,1.59375,1.59345,1.5937,404900000.0
2007-10-19 13:39:00,1.59345,1.5936,1.5932,1.59345,608900001.0
2007-10-19 13:40:00,1.59345,1.59355,1.59325,1.59345,461100000.0
2007-10-19 13:41:00,1.59355,1.59375,1.59335,1.59365,334600000.0
2007-10-19 13:42:00,1.59375,1.59375,1.5934,1.5934,284800000.0
2007-10-19 13:43:00,1.59345,1.5936,1.59335,1.59345,346099999.0
2007-10-19 13:44:00,1.59345,1.59345,1.5933,1.59335,172800000.0
2007-10-19 13:45:00,1.59335,1.5936,1.59335,1.5936,282400000.0
2007-10-19 13:46:00,1.5936,1.5936,1.59335,1.59335,340000000.0
2007-10-19 13:47:00,1.5934,1.5935,1.5932,1.59325,240000000.0
2007-10-19 13:48:00,1.59325,1.5935,1.59315,1.5934,194700000.0
2007-10-19 13:49:00,1.5934,1.59355,1.59335,1.59345,280800000.0
2007-10-19 13:50:00,1.59345,1.5936,1.59335,1.59345,407200000.0
2007-10-19 13:51:00,1.5934,1.59345,1.59325,1.59335,402400000.0
2007-10-19 13:52:00,1.59335,1.5936,1.59315,1.5936,445600000.0
2007-10-19 13:53:00,1.5936,1.59365,1.59325,1.59355,227800000.0
2007-10-19 13:54:00,1.5935,1.59365,1.5935,1.59365,339199999.0
2007-10-19 13:55:00,1.59365,1.59365,1.59345,1.59345,557199998.0
2007-10-19 13:56:00,1.59345,1.59355,1.59335,1.59345,418199994.0
2007-10-19 13:57:00,1.59345,1.59355,1.59345,1.59355,296799999.0
2007-10-19 13:58:00,1.59355,1.59365,1.59325,1.59335,292000000.0
2007-10-19 13:59:00,1.59335,1.59335,1.59295,1.593,366099995.0
2007-10-19 14:00:00,1.59305,1.5935,1.59305,1.59335,711399997.0
2007-10-19 14:01:00,1.59325,1.5937,1.59325,1.59365,632599999.0
2007-10-19 14:02:00,1.59365,1.59385,1.59345,1.5937,420499994.0
2007-10-19 14:03:00,1.5937,1.5937,1.59335,1.5934,290400000.0
2007-10-19 14:04:00,1.5934,1.59415,1.5934,1.5941,517600000.0
2007-10-19 14:05:00,1.59415,1.5943,1.59395,1.59415,526500000.0
2007-10-19 14:06:00,1.59415,1.5942,1.59385,1.59395,601600000.0
2007-10-19 14:07:00,1.59395,1.59405,1.59385,1.59385,284199998.0
2007-10-19 14:08:00,1.59385,1.59405,1.59385,1.59385,549899994.0
2007-10-19 14:09:00,1.59385,1.59395,1.59385,1.59395,218400000.0
2007-10-19 14:10:00,1.59395,1.59395,1.5934,1.59365,485600000.0
2007-10-19 14:11:00,1.5936,1.59375,1.59355,1.59375,244999999.0
2007-10-19 14:12:00,1.59365,1.59375,1.59345,1.59355,542399997.0
2007-10-19 14:13:00,1.59355,1.59385,1.59325,1.59325,585699998.0
2007-10-19 14:14:00,1.59335,1.59345,1.5928,1.5928,707599996.0
2007-10-19 14:15:00,1.5928,1.59325,1.59255,1.59255,687200000.0
2007-10-19 14:16:00,1.5926,1.5929,1.59255,1.5929,338100000.0
2007-10-19 14:17:00,1.5929,1.593,1.59275,1.59285,190400000.0
2007-10-19 14:18:00,1.59285,1.59295,1.59265,1.59265,455200000.0
2007-10-19 14:19:00,1.59265,1.59295,1.59235,1.5924,672000000.0
2007-10-19 14:20:00,1.5924,1.5924,1.5911,1.59155,960000000.0
2007-10-19 14:21:00,1.59155,1.59175,1.59145,1.59165,695299998.0
2007-10-19 14:22:00,1.59145,1.59165,1.59145,1.59165,334800000.0
2007-10-19 14:23:00,1.59165,1.59175,1.59145,1.59155,470699995.0
2007-10-19 14:24:00,1.59155,1.59165,1.59125,1.5914,516799998.0
2007-10-19 14:25:00,1.5914,1.5919,1.59135,1.59175,486800000.0
2007-10-19 14:26:00,1.59185,1.5919,1.59005,1.59035,792800000.0
2007-10-19 14:27:00,1.59035,1.59115,1.59025,1.59065,669600000.0
2007-10-19 14:28:00,1.59065,1.59095,1.59025,1.59095,464100000.0
2007-10-19 14:29:00,1.59095,1.59125,1.59095,1.59105,236800000.0
2007-10-19 14:30:00,1.5911,1.59125,1.59095,1.59095,566400000.0
2007-10-19 14:31:00,1.59095,1.59095,1.5901,1.5901,422000000.0
2007-10-19 14:32:00,1.5901,1.5906,1.58985,1.59025,560000000.0
2007-10-19 14:33:00,1.59025,1.59055,1.5901,1.5905,564000000.0
2007-10-19 14:34:00,1.5905,1.59055,1.59025,1.59035,959099996.0
2007-10-19 14:35:00,1.59035,1.59045,1.5901,1.59035,545600000.0
2007-10-19 14:36:00,1.59035,1.591,1.59015,1.59075,772000000.0
2007-10-19 14:37:00,1.59075,1.59075,1.5902,1.59045,617600000.0
2007-10-19 14:38:00,1.59045,1.59055,1.59035,1.59035,469200000.0
2007-10-19 14:39:00,1.59035,1.59065,1.58995,1.59035,855099996.0
2007-10-19 14:40:00,1.5903,1.5906,1.59025,1.59045,736000000.0
2007-10-19 14:41:00,1.59045,1.59065,1.59035,1.59065,760000000.0
2007-10-19 14:42:00,1.59065,1.59085,1.59035,1.59085,797600000.0
2007-10-19 14:43:00,1.59085,1.59085,1.5904,1.59045,908699998.0
2007-10-19 14:44:00,1.59045,1.59085,1.59025,1.5904,869599995.0
2007-10-19 14:45:00,1.59045,1.59085,1.5903,1.59085,544700000.0
2007-10-19 14:46:00,1.5907,1.59105,1.59055,1.59095,824699995.0
2007-10-19 14:47:00,1.59095,1.59095,1.5907,1.5907,347200000.0
2007-10-19 14:48:00,1.59075,1.59095,1.59055,1.59085,531200000.0
2007-10-19 14:49:00,1.59085,1.59095,1.5907,1.5908,355200000.0
2007-10-19 14:50:00,1.5908,1.59125,1.5908,1.59125,416700000.0
2007-10-19 14:51:00,1.59115,1.5913,1.59065,1.59065,686699997.0
2007-10-19 14:52:00,1.5906,1.5913,1.5906,1.59115,358300000.0
2007-10-19 14:53:00,1.59115,1.59145,1.5908,1.59095,611600000.0
2007-10-19 14:54:00,1.59095,1.59105,1.59035,1.59035,669000000.0
2007-10-19 14:55:00,1.59035,1.5907,1.59025,1.5904,570199999.0
2007-10-19 14:56:00,1.5904,1.5909,1.5904,1.59075,482400000.0
2007-10-19 14:57:00,1.59085,1.59115,1.59075,1.59105,507700000.0
2007-10-19 14:58:00,1.59105,1.59115,1.59025,1.59025,483200000.0
2007-10-19 14:59:00,1.59025,1.59105,1.59025,1.5908,887900001.0
2007-10-19 15:00:00,1.5908,1.59125,1.59065,1.59075,520300000.0
2007-10-19 15:01:00,1.59085,1.59105,1.5907,1.59085,417200000.0
2007-10-19 15:02:00,1.59085,1.59095,1.5905,1.5905,351200000.0
2007-10-19 15:03:00,1.5905,1.59065,1.5904,1.5906,488800000.0
2007-10-19 15:04:00,1.59055,1.59075,1.58985,1.59005,627200000.0
2007-10-19 15:05:00,1.59005,1.59035,1.58995,1.59005,447700000.0
2007-10-19 15:06:00,1.59005,1.59035,1.58995,1.59005,306900000.0
2007-10-19 15:07:00,1.59005,1.5902,1.59005,1.59005,115600000.0
2007-10-19 15:08:00,1.59005,1.5901,1.5899,1.59,343900000.0
2007-10-19 15:09:00,1.59005,1.5903,1.58995,1.5902,331600000.0
2007-10-19 15:10:00,1.5902,1.59025,1.5899,1.59005,655200000.0
2007-10-19 15:11:00,1.59005,1.5903,1.5898,1.5901,680800000.0
2007-10-19 15:12:00,1.59015,1.5906,1.59005,1.5906,558399999.0
2007-10-19 15:13:00,1.5906,1.5911,1.59045,1.59055,505600000.0
2007-10-19 15:14:00,1.59055,1.59055,1.59015,1.59035,393399998.0
2007-10-19 15:15:00,1.59025,1.5904,1.59005,1.59015,349599999.0
2007-10-19 15:16:00,1.59015,1.5904,1.59015,1.5903,285800000.0
2007-10-19 15:17:00,1.5903,1.5903,1.5899,1.5901,196200000.0
2007-10-19 15:18:00,1.5901,1.5901,1.58985,1.5899,385900000.0
2007-10-19 15:19:00,1.58975,1.59065,1.58955,1.59045,988299996.0
2007-10-19 15:20:00,1.59045,1.59055,1.59025,1.5904,589799999.0
2007-10-19 15:21:00,1.5904,1.5904,1.5901,1.5903,519200000.0
2007-10-19 15:22:00,1.5903,1.5905,1.5901,1.59035,582400000.0
2007-10-19 15:23:00,1.59035,1.59095,1.5903,1.59085,672000000.0
2007-10-19 15:24:00,1.59085,1.59085,1.59035,1.59055,333999998.0
2007-10-19 15:25:00,1.59055,1.591,1.59055,1.5909,544800000.0
2007-10-19 15:26:00,1.5909,1.5909,1.59045,1.59075,600000000.0
2007-10-19 15:27:00,1.5907,1.59075,1.59035,1.59045,400000000.0
2007-10-19 15:28:00,1.59045,1.59045,1.59025,1.59025,182700000.0
2007-10-19 15:29:00,1.59025,1.59045,1.58995,1.58995,410400000.0
2007-10-19 15:30:00,1.59015,1.5904,1.59005,1.59025,235700000.0
2007-10-19 15:31:00,1.59035,1.59065,1.59025,1.59065,594700000.0
2007-10-19 15:32:00,1.59065,1.59065,1.59015,1.5902,584300000.0
2007-10-19 15:33:00,1.5902,1.59055,1.59015,1.59055,422480000.0
2007-10-19 15:34:00,1.59055,1.59105,1.59055,1.59105,470400000.0
2007-10-19 15:35:00,1.59105,1.59145,1.59075,1.59095,505600000.0
2007-10-19 15:36:00,1.59095,1.59095,1.59065,1.5907,336700000.0
2007-10-19 15:37:00,1.5907,1.59115,1.59035,1.5911,607000000.0
2007-10-19 15:38:00,1.5911,1.59195,1.5911,1.59195,642600000.0
2007-10-19 15:39:00,1.59195,1.59205,1.59145,1.5919,560800000.0
2007-10-19 15:40:00,1.5919,1.59245,1.59185,1.59215,636800000.0
2007-10-19 15:41:00,1.59215,1.59245,1.59145,1.59235,745600000.0
2007-10-19 15:42:00,1.59235,1.59345,1.59235,1.59335,746100000.0
2007-10-19 15:43:00,1.5933,1.59375,1.59315,1.59345,682000000.0
2007-10-19 15:44:00,1.5936,1.59445,1.59355,1.59385,706000000.0
2007-10-19 15:45:00,1.59385,1.59445,1.59355,1.59425,880400000.0
2007-10-19 15:46:00,1.59425,1.59505,1.59395,1.59425,683400000.0
2007-10-19 15:47:00,1.59435,1.59455,1.59365,1.59375,808699997.0
2007-10-19 15:48:00,1.59375,1.59375,1.59275,1.59325,988399999.0
2007-10-19 15:49:00,1.59325,1.5934,1.59215,1.59315,683300000.0
2007-10-19 15:50:00,1.5932,1.5935,1.5929,1.5934,454800000.0
2007-10-19 15:51:00,1.5934,1.59345,1.5929,1.5929,446400000.0
2007-10-19 15:52:00,1.59275,1.59295,1.5923,1.5923,428200000.0
2007-10-19 15:53:00,1.5923,1.59315,1.5923,1.5929,777200000.0
2007-10-19 15:54:00,1.59295,1.5938,1.59285,1.5937,547200000.0
2007-10-19 15:55:00,1.5937,1.5944,1.5937,1.5943,667200000.0
2007-10-19 15:56:00,1.5943,1.5943,1.59395,1.5941,638400000.0
2007-10-19 15:57:00,1.59405,1.5946,1.594,1.59415,667200000.0
2007-10-19 15:58:00,1.59415,1.59485,1.59405,1.5944,635200000.0
2007-10-19 15:59:00,1.5944,1.59505,1.5944,1.59455,544970000.0
2007-10-19 16:00:00,1.59455,1.595,1.5934,1.5934,745300000.0
2007-10-19 16:01:00,1.5934,1.5943,1.59305,1.59405,935900001.0
2007-10-19 16:02:00,1.59405,1.59465,1.59375,1.5942,749100000.0
2007-10-19 16:03:00,1.59425,1.5944,1.59385,1.59395,885600000.0
2007-10-19 16:04:00,1.5939,1.59575,1.59385,1.59555,825200000.0
2007-10-19 16:05:00,1.59545,1.59625,1.59465,1.5951,896499999.0
2007-10-19 16:06:00,1.59515,1.596,1.5948,1.5955,935600000.0
2007-10-19 16:07:00,1.5955,1.5959,1.59465,1.59465,898500000.0
2007-10-19 16:08:00,1.59465,1.59475,1.59395,1.59395,715100000.0
2007-10-19 16:09:00,1.59395,1.5947,1.59395,1.59435,799800000.0
2007-10-19 16:10:00,1.59435,1.5947,1.59395,1.59445,832700002.0
2007-10-19 16:11:00,1.59435,1.5954,1.59435,1.5954,719200002.0
2007-10-19 16:12:00,1.5954,1.59555,1.59525,1.59535,345400000.0
2007-10-19 16:13:00,1.59535,1.5963,1.59535,1.59565,485600000.0
2007-10-19 16:14:00,1.59565,1.59565,1.59445,1.59505,879100000.0
2007-10-19 16:15:00,1.5951,1.59525,1.59445,1.59465,726500000.0
2007-10-19 16:16:00,1.59465,1.5949,1.59455,1.59475,671100000.0
2007-10-19 16:17:00,1.59475,1.5951,1.5943,1.59485,624000000.0
2007-10-19 16:18:00,1.59485,1.5954,1.59475,1.59515,1026100000.0
2007-10-19 16:19:00,1.59525,1.59545,1.595,1.59515,506100000.0
2007-10-19 16:20:00,1.59515,1.59515,1.59475,1.59485,560000000.0
2007-10-19 16:21:00,1.59475,1.5953,1.59475,1.595,474400000.0
2007-10-19 16:22:00,1.59495,1.59505,1.59415,1.59425,638299998.0
2007-10-19 16:23:00,1.59425,1.59435,1.59365,1.59365,420900000.0
2007-10-19 16:24:00,1.59385,1.59445,1.59365,1.59415,741800000.0
2007-10-19 16:25:00,1.59415,1.5945,1.59365,1.5941,636100000.0
2007-10-19 16:26:00,1.5941,1.59415,1.59345,1.59375,913300000.0
2007-10-19 16:27:00,1.59375,1.594,1.59355,1.59395,526850000.0
2007-10-19 16:28:00,1.59395,1.5945,1.59385,1.59415,700990000.0
2007-10-19 16:29:00,1.59415,1.5943,1.5931,1.59315,599490000.0
2007-10-19 16:30:00,1.5932,1.59405,1.59305,1.59405,624000000.0
2007-10-19 16:31:00,1.59405,1.59405,1.5933,1.5933,709300000.0
2007-10-19 16:32:00,1.5933,1.5945,1.5933,1.59395,469399999.0
2007-10-19 16:33:00,1.59395,1.5945,1.59385,1.5943,613300000.0
2007-10-19 16:34:00,1.5943,1.5949,1.5943,1.59475,685400000.0
2007-10-19 16:35:00,1.59475,1.59485,1.59445,1.59455,508000000.0
2007-10-19 16:36:00,1.59455,1.59475,1.5942,1.59475,557400000.0
2007-10-19 16:37:00,1.59475,1.59475,1.59355,1.59355,539000000.0
2007-10-19 16:38:00,1.59355,1.5944,1.5935,1.59395,752499999.0
2007-10-19 16:39:00,1.59395,1.59485,1.59365,1.59415,456399999.0
2007-10-19 16:40:00,1.5942,1.59485,1.59405,1.5943,944500000.0
2007-10-19 16:41:00,1.59435,1.59495,1.59415,1.59415,831200000.0
2007-10-19 16:42:00,1.59415,1.5951,1.59405,1.59445,875900000.0
2007-10-19 16:43:00,1.59455,1.5949,1.59435,1.59465,756900000.0
2007-10-19 16:44:00,1.5946,1.59535,1.59435,1.59475,940499998.0
2007-10-19 16:45:00,1.59485,1.59485,1.59405,1.59415,513500000.0
2007-10-19 16:46:00,1.59415,1.59565,1.594,1.59565,862400000.0
2007-10-19 16:47:00,1.59565,1.59615,1.59525,1.59575,828400000.0
2007-10-19 16:48:00,1.59575,1.59575,1.5942,1.59425,699400000.0
2007-10-19 16:49:00,1.59425,1.59475,1.59325,1.59475,759500000.0
2007-10-19 16:50:00,1.59485,1.5955,1.5946,1.5951,767000000.0
2007-10-19 16:51:00,1.5951,1.5964,1.59495,1.596,900100000.0
2007-10-19 16:52:00,1.596,1.5964,1.5957,1.5959,927200000.0
2007-10-19 16:53:00,1.59585,1.5964,1.5957,1.59585,712300000.0
2007-10-19 16:54:00,1.59585,1.59585,1.5951,1.59545,991500000.0
2007-10-19 16:55:00,1.59555,1.59665,1.59545,1.5965,756300001.0
2007-10-19 16:56:00,1.5965,1.59665,1.5962,1.59625,609300000.0
2007-10-19 16:57:00,1.59625,1.5983,1.5962,1.5983,900600000.0
2007-10-19 16:58:00,1.5983,1.5985,1.59785,1.59795,959300000.0
2007-10-19 16:59:00,1.59795,1.5996,1.59795,1.59855,946300000.0
2007-10-19 17:00:00,1.59855,1.5989,1.598,1.59805,957399999.0
2007-10-19 17:01:00,1.59805,1.5983,1.59705,1.59725,885199999.0
2007-10-19 17:02:00,1.59725,1.59825,1.59695,1.5976,862900000.0
2007-10-19 17:03:00,1.59755,1.5978,1.59705,1.59725,555100000.0
2007-10-19 17:04:00,1.59715,1.5976,1.59705,1.59715,401700000.0
2007-10-19 17:05:00,1.59725,1.59735,1.59685,1.59705,411600000.0
2007-10-19 17:06:00,1.59705,1.59775,1.59695,1.59775,705900000.0
2007-10-19 17:07:00,1.59775,1.59795,1.5974,1.59755,597800000.0
2007-10-19 17:08:00,1.59755,1.5977,1.59715,1.5976,495100000.0
2007-10-19 17:09:00,1.5976,1.5985,1.59755,1.5983,942600003.0
2007-10-19 17:10:00,1.5983,1.599,1.59825,1.5986,727599998.0
2007-10-19 17:11:00,1.5985,1.59925,1.59795,1.59825,783500000.0
2007-10-19 17:12:00,1.59835,1.59865,1.59795,1.5984,900100000.0
2007-10-19 17:13:00,1.5985,1.59855,1.59795,1.59795,918500005.0
2007-10-19 17:14:00,1.59805,1.59835,1.59695,1.597,489100000.0
2007-10-19 17:15:00,1.597,1.598,1.597,1.598,868300000.0
2007-10-19 17:16:00,1.598,1.59805,1.59715,1.5972,546700001.0
2007-10-19 17:17:00,1.5972,1.5977,1.59715,1.5972,604300000.0
2007-10-19 17:18:00,1.5972,1.59785,1.59715,1.59715,393500000.0
2007-10-19 17:19:00,1.59715,1.5982,1.59715,1.59815,328000000.0
2007-10-19 17:20:00,1.5982,1.59865,1.598,1.59855,307300000.0
2007-10-19 17:21:00,1.59855,1.59885,1.5984,1.59875,277500000.0
2007-10-19 17:22:00,1.59875,1.59985,1.59835,1.5992,1128500004.0
2007-10-19 17:23:00,1.59925,1.59925,1.59825,1.5983,620599999.0
2007-10-19 17:24:00,1.5983,1.5989,1.5983,1.59845,644300000.0
2007-10-19 17:25:00,1.59845,1.59845,1.59785,1.598,708800000.0
2007-10-19 17:26:00,1.59805,1.59835,1.59765,1.5981,694999999.0
2007-10-19 17:27:00,1.5981,1.5981,1.59765,1.5979,502700005.0
2007-10-19 17:28:00,1.5979,1.598,1.59745,1.59755,541699998.0
2007-10-19 17:29:00,1.59775,1.59795,1.59725,1.5977,637699995.0
2007-10-19 17:30:00,1.59745,1.59805,1.59745,1.59805,510800000.0
2007-10-19 17:31:00,1.59805,1.5984,1.59775,1.59815,724800000.0
2007-10-19 17:32:00,1.59815,1.5988,1.59815,1.59845,618800000.0
2007-10-19 17:33:00,1.59845,1.59975,1.59835,1.59975,686300000.0
2007-10-19 17:34:00,1.59975,1.60045,1.59935,1.6001,1059700012.0
2007-10-19 17:35:00,1.60005,1.6002,1.5991,1.59915,861400004.0
2007-10-19 17:36:00,1.59915,1.59955,1.59815,1.59845,845100000.0
2007-10-19 17:37:00,1.59835,1.5985,1.5974,1.59775,977000000.0
2007-10-19 17:38:00,1.59775,1.598,1.59765,1.59795,519800000.0
2007-10-19 17:39:00,1.598,1.59865,1.59795,1.5985,713900000.0
2007-10-19 17:40:00,1.5985,1.5987,1.59805,1.59815,490200000.0
2007-10-19 17:41:00,1.59815,1.5989,1.59805,1.5986,273200000.0
2007-10-19 17:42:00,1.5986,1.59875,1.59815,1.59855,89600000.0
2007-10-19 17:43:00,1.5985,1.5987,1.59835,1.59845,128000000.0
2007-10-19 17:44:00,1.59845,1.5988,1.59835,1.59875,125000000.0
2007-10-19 17:45:00,1.59875,1.59895,1.59825,1.59855,806600007.0
2007-10-19 17:46:00,1.59865,1.59905,1.5986,1.599,485400000.0
2007-10-19 17:47:00,1.59905,1.59925,1.5987,1.59885,731800002.0
2007-10-19 17:48:00,1.59885,1.59885,1.59815,1.5982,505700003.0
2007-10-19 17:49:00,1.5982,1.5982,1.59715,1.59715,632500001.0
2007-10-19 17:50:00,1.59715,1.59725,1.59635,1.59635,805900000.0
2007-10-19 17:51:00,1.59635,1.59675,1.5958,1.59655,647700001.0
2007-10-19 17:52:00,1.59655,1.59665,1.59625,1.59625,279200000.0
2007-10-19 17:53:00,1.59625,1.59665,1.59605,1.59625,614500001.0
2007-10-19 17:54:00,1.59625,1.59625,1.59485,1.59555,756100000.0
2007-10-19 17:55:00,1.59555,1.59605,1.59525,1.59595,566500000.0
2007-10-19 17:56:00,1.59605,1.59675,1.59595,1.59655,940200003.0
2007-10-19 17:57:00,1.59655,1.59685,1.59645,1.59675,729400001.0
2007-10-19 17:58:00,1.59675,1.5971,1.59645,1.597,515200000.0
2007-10-19 17:59:00,1.597,1.5973,1.59645,1.59645,281600000.0
2007-10-19 18:00:00,1.59645,1.5966,1.5962,1.59645,107600000.0
2007-10-19 18:01:00,1.59645,1.5967,1.59585,1.59615,639789996.0
2007-10-19 18:02:00,1.59615,1.59655,1.59525,1.5955,433400001.0
2007-10-19 18:03:00,1.5955,1.59665,1.5955,1.59605,1017400002.0
2007-10-19 18:04:00,1.59605,1.59645,1.59585,1.5959,301600000.0
2007-10-19 18:05:00,1.59595,1.5964,1.59595,1.59625,269700000.0
2007-10-19 18:06:00,1.59615,1.59665,1.59575,1.5958,328100000.0
2007-10-19 18:07:00,1.59575,1.59635,1.59575,1.596,659300001.0
2007-10-19 18:08:00,1.596,1.59635,1.596,1.59625,394300005.0
2007-10-19 18:09:00,1.59625,1.59635,1.59605,1.59615,786600010.0
2007-10-19 18:10:00,1.59615,1.59635,1.59585,1.59595,592100013.0
2007-10-19 18:11:00,1.59595,1.5963,1.59595,1.59625,839300005.0
2007-10-19 18:12:00,1.59625,1.59625,1.5961,1.59625,244800000.0
2007-10-19 18:13:00,1.59625,1.59635,1.59605,1.59605,238400000.0
2007-10-19 18:14:00,1.59605,1.59645,1.59585,1.59645,761699996.0
2007-10-19 18:15:00,1.59615,1.59685,1.59615,1.59685,488700002.0
2007-10-19 18:16:00,1.59685,1.59685,1.59655,1.59665,239000000.0
2007-10-19 18:17:00,1.59665,1.59665,1.59635,1.59635,156000000.0
2007-10-19 18:18:00,1.59645,1.59665,1.59625,1.59645,359600000.0
2007-10-19 18:19:00,1.59645,1.59645,1.59605,1.59605,423300000.0
2007-10-19 18:20:00,1.59605,1.59665,1.59605,1.59655,649200002.0
2007-10-19 18:21:00,1.59655,1.59675,1.59645,1.59645,408800000.0
2007-10-19 18:22:00,1.59645,1.59645,1.59615,1.59625,292000000.0
2007-10-19 18:23:00,1.59625,1.59625,1.59605,1.59605,218700000.0
2007-10-19 18:24:00,1.59605,1.59615,1.59545,1.59585,305600000.0
2007-10-19 18:25:00,1.59565,1.59565,1.59555,1.59565,50400000.0
2007-10-19 18:26:00,1.5955,1.59565,1.59545,1.59555,44500000.0
2007-10-19 18:27:00,1.59555,1.59555,1.59545,1.59555,71200000.0
2007-10-19 18:28:00,1.59555,1.59555,1.59525,1.59535,250200000.0
2007-10-19 18:29:00,1.59535,1.59565,1.59515,1.59565,332000000.0
2007-10-19 18:30:00,1.59565,1.59575,1.59555,1.59565,252300000.0
2007-10-19 18:31:00,1.59565,1.59595,1.59565,1.59585,369600000.0
2007-10-19 18:32:00,1.59585,1.59585,1.59505,1.59515,274400000.0
2007-10-19 18:33:00,1.59515,1.5956,1.59505,1.5955,338400000.0
2007-10-19 18:34:00,1.5955,1.5955,1.59535,1.5954,252000000.0
2007-10-19 18:35:00,1.59535,1.5955,1.59525,1.59535,240800000.0
2007-10-19 18:36:00,1.59535,1.59565,1.59535,1.59565,355900001.0
2007-10-19 18:37:00,1.59565,1.59565,1.59555,1.59555,164800000.0
2007-10-19 18:38:00,1.59555,1.59575,1.59545,1.59555,273800001.0
2007-10-19 18:39:00,1.59555,1.5957,1.59505,1.59525,420500002.0
2007-10-19 18:40:00,1.59525,1.59525,1.59475,1.5948,420500001.0
2007-10-19 18:41:00,1.59485,1.59485,1.59425,1.59425,274100000.0
2007-10-19 18:42:00,1.59425,1.59425,1.59375,1.59385,648900001.0
2007-10-19 18:43:00,1.59385,1.59465,1.59375,1.59455,541600001.0
2007-10-19 18:44:00,1.59455,1.59475,1.59415,1.59425,276000000.0
2007-10-19 18:45:00,1.59425,1.59505,1.59415,1.59475,689800000.0
2007-10-19 18:46:00,1.59475,1.595,1.59455,1.595,122000000.0
2007-10-19 18:47:00,1.595,1.595,1.59425,1.59425,282400000.0
2007-10-19 18:48:00,1.59425,1.5948,1.59425,1.59465,380000000.0
2007-10-19 18:49:00,1.59475,1.59495,1.5945,1.5947,553600000.0
2007-10-19 18:50:00,1.5947,1.59505,1.59455,1.595,314400000.0
2007-10-19 18:51:00,1.595,1.59505,1.59475,1.59485,328600001.0
2007-10-19 18:52:00,1.59465,1.59485,1.59445,1.59455,407600001.0
2007-10-19 18:53:00,1.59455,1.59515,1.59455,1.59515,232800000.0
2007-10-19 18:54:00,1.5952,1.5958,1.5952,1.59545,166400000.0
2007-10-19 18:55:00,1.59555,1.5958,1.5951,1.5958,169600000.0
2007-10-19 18:56:00,1.5958,1.5959,1.5952,1.5953,114600000.0
2007-10-19 18:57:00,1.5953,1.5953,1.59495,1.59505,230400000.0
2007-10-19 18:58:00,1.59505,1.59555,1.59495,1.5955,252500000.0
2007-10-19 18:59:00,1.5955,1.5956,1.59495,1.59515,570399999.0
2007-10-19 19:00:00,1.59515,1.59555,1.595,1.59555,434600003.0
2007-10-19 19:01:00,1.59555,1.5956,1.59515,1.59535,566800000.0
2007-10-19 19:02:00,1.59535,1.59545,1.59505,1.59525,515200003.0
2007-10-19 19:03:00,1.59525,1.5958,1.59525,1.59555,563200000.0
2007-10-19 19:04:00,1.5956,1.59615,1.5956,1.59595,404000000.0
2007-10-19 19:05:00,1.59595,1.59595,1.5953,1.59535,532300000.0
2007-10-19 19:06:00,1.5953,1.59575,1.59525,1.59555,312900000.0
2007-10-19 19:07:00,1.59555,1.59575,1.5955,1.5957,335200000.0
2007-10-19 19:08:00,1.5957,1.59575,1.59545,1.59565,371500000.0
2007-10-19 19:09:00,1.59565,1.596,1.59565,1.596,368500004.0
2007-10-19 19:10:00,1.59595,1.59625,1.59575,1.59615,629799998.0
2007-10-19 19:11:00,1.59615,1.5964,1.59605,1.59625,521500000.0
2007-10-19 19:12:00,1.59635,1.59645,1.59625,1.59645,263800000.0
2007-10-19 19:13:00,1.59645,1.59645,1.59615,1.59625,251100000.0
2007-10-19 19:14:00,1.59625,1.5967,1.59605,1.59655,354100000.0
2007-10-19 19:15:00,1.59655,1.59655,1.59625,1.5964,226400000.0
2007-10-19 19:16:00,1.5964,1.5966,1.59625,1.59645,496000002.0
2007-10-19 19:17:00,1.59635,1.59655,1.59615,1.59645,566540003.0
2007-10-19 19:18:00,1.59645,1.59665,1.59605,1.5964,521200000.0
2007-10-19 19:19:00,1.5964,1.59645,1.59625,1.59635,214400000.0
2007-10-19 19:20:00,1.59635,1.59735,1.59635,1.5972,631700006.0
2007-10-19 19:21:00,1.59715,1.5972,1.59685,1.59685,556099999.0
2007-10-19 19:22:00,1.5969,1.59735,1.5969,1.59715,533700000.0
2007-10-19 19:23:00,1.59715,1.59815,1.59715,1.59795,640200000.0
2007-10-19 19:24:00,1.59805,1.59875,1.59785,1.59875,212700000.0
2007-10-19 19:25:00,1.59895,1.59945,1.59885,1.59915,245600000.0
2007-10-19 19:26:00,1.59915,1.59915,1.59855,1.59885,159600000.0
2007-10-19 19:27:00,1.59895,1.59895,1.5987,1.59895,174300000.0
2007-10-19 19:28:00,1.59895,1.5996,1.59895,1.5996,144100000.0
2007-10-19 19:29:00,1.5996,1.59965,1.59875,1.59895,286300000.0
2007-10-19 19:30:00,1.59895,1.59895,1.59775,1.59795,807100000.0
2007-10-19 19:31:00,1.59805,1.59825,1.59785,1.59795,375200000.0
2007-10-19 19:32:00,1.59795,1.5983,1.5973,1.59735,608200002.0
2007-10-19 19:33:00,1.59735,1.59775,1.59705,1.59705,485800000.0
2007-10-19 19:34:00,1.59705,1.59725,1.59705,1.59725,119200000.0
2007-10-19 19:35:00,1.59725,1.59725,1.59685,1.59695,220000000.0
2007-10-19 19:36:00,1.59695,1.5971,1.59645,1.59665,321900001.0
2007-10-19 19:37:00,1.59665,1.59665,1.5962,1.59635,355200000.0
2007-10-19 19:38:00,1.59635,1.59665,1.59635,1.59665,215400000.0
2007-10-19 19:39:00,1.59665,1.59755,1.59645,1.59715,370500000.0
2007-10-19 19:40:00,1.59715,1.59745,1.59695,1.59695,395500000.0
2007-10-19 19:41:00,1.5971,1.59715,1.59675,1.59695,377500000.0
2007-10-19 19:42:00,1.59695,1.59705,1.59685,1.59685,310900000.0
2007-10-19 19:43:00,1.59685,1.59705,1.59675,1.59675,213600000.0
2007-10-19 19:44:00,1.59675,1.59675,1.5966,1.59665,134400000.0
2007-10-19 19:45:00,1.59665,1.59675,1.5966,1.59665,203200000.0
2007-10-19 19:46:00,1.59665,1.5967,1.59565,1.59565,548800000.0
2007-10-19 19:47:00,1.59565,1.59565,1.59515,1.59525,430600002.0
2007-10-19 19:48:00,1.59545,1.59575,1.59545,1.59565,396300000.0
2007-10-19 19:49:00,1.59565,1.5958,1.5954,1.5956,436000000.0
2007-10-19 19:50:00,1.5956,1.59595,1.59555,1.59575,421200000.0
2007-10-19 19:51:00,1.59585,1.59585,1.59565,1.59565,275200000.0
2007-10-19 19:52:00,1.59565,1.59575,1.5946,1.59475,524800000.0
2007-10-19 19:53:00,1.59475,1.59525,1.59465,1.59505,524700000.0
2007-10-19 19:54:00,1.59505,1.59505,1.5947,1.59475,258400000.0
2007-10-19 19:55:00,1.5947,1.59475,1.59455,1.59475,379000000.0
2007-10-19 19:56:00,1.59475,1.5961,1.59475,1.5957,851000001.0
2007-10-19 19:57:00,1.5957,1.59625,1.5957,1.596,323200000.0
2007-10-19 19:58:00,1.596,1.596,1.59525,1.5956,768499997.0
2007-10-19 19:59:00,1.59535,1.59545,1.5952,1.59525,259200000.0
2007-10-19 20:00:00,1.59525,1.59585,1.59515,1.59585,545399998.0
2007-10-19 20:01:00,1.59585,1.5965,1.5958,1.59635,459000000.0
2007-10-19 20:02:00,1.59635,1.59635,1.59595,1.5963,369399999.0
2007-10-19 20:03:00,1.5963,1.5969,1.59615,1.59655,220800000.0
2007-10-19 20:04:00,1.59655,1.59685,1.5963,1.59675,360500000.0
2007-10-19 20:05:00,1.59675,1.59675,1.59595,1.596,369700000.0
2007-10-19 20:06:00,1.596,1.5966,1.59595,1.59635,489800002.0
2007-10-19 20:07:00,1.59635,1.59645,1.5961,1.59635,397600000.0
2007-10-19 20:08:00,1.59635,1.59665,1.59605,1.59645,551200000.0
2007-10-19 20:09:00,1.59645,1.5968,1.59645,1.5965,524000000.0
2007-10-19 20:10:00,1.5965,1.5971,1.59615,1.59675,761900000.0
2007-10-19 20:11:00,1.59675,1.5968,1.59655,1.59675,412500000.0
2007-10-19 20:12:00,1.5968,1.5972,1.59655,1.5966,838700004.0
2007-10-19 20:13:00,1.59655,1.59665,1.59645,1.59665,253000000.0
2007-10-19 20:14:00,1.59665,1.59755,1.59655,1.59755,483300000.0
2007-10-19 20:15:00,1.5976,1.5979,1.59735,1.59765,545999999.0
2007-10-19 20:16:00,1.59765,1.59865,1.5976,1.59855,821200003.0
2007-10-19 20:17:00,1.59855,1.59875,1.59815,1.59865,557400004.0
2007-10-19 20:18:00,1.59865,1.59865,1.59795,1.59815,388800000.0
2007-10-19 20:19:00,1.59815,1.59825,1.5976,1.5976,392200000.0
2007-10-19 20:20:00,1.5976,1.5982,1.5974,1.5982,570500000.0
2007-10-19 20:21:00,1.5982,1.59925,1.5982,1.5991,668400000.0
2007-10-19 20:22:00,1.5991,1.59915,1.59845,1.5986,879400004.0
2007-10-19 20:23:00,1.5986,1.5986,1.59745,1.5976,534400000.0
2007-10-19 20:24:00,1.5976,1.59765,1.59735,1.5975,415000002.0
2007-10-19 20:25:00,1.5975,1.5979,1.59725,1.59785,562000000.0
2007-10-19 20:26:00,1.59785,1.5981,1.59765,1.5977,408000000.0
2007-10-19 20:27:00,1.5977,1.59805,1.5977,1.5978,490400000.0
2007-10-19 20:28:00,1.5978,1.5978,1.59665,1.59745,885899998.0
2007-10-19 20:29:00,1.59745,1.59755,1.59705,1.5975,515200001.0
2007-10-19 20:30:00,1.5975,1.598,1.59725,1.59755,716499997.0
2007-10-19 20:31:00,1.5975,1.59755,1.59715,1.59725,805100000.0
2007-10-19 20:32:00,1.59725,1.59755,1.59725,1.5973,418400000.0
2007-10-19 20:33:00,1.5973,1.59735,1.5972,1.59725,269600000.0
2007-10-19 20:34:00,1.59725,1.59735,1.59725,1.5973,169600000.0
2007-10-19 20:35:00,1.5973,1.59735,1.59695,1.597,419200000.0
2007-10-19 20:36:00,1.597,1.5982,1.59695,1.59715,695300005.0
2007-10-19 20:37:00,1.59715,1.59765,1.59675,1.59675,849590000.0
2007-10-19 20:38:00,1.59675,1.597,1.59655,1.597,556699997.0
2007-10-19 20:39:00,1.597,1.59715,1.59675,1.5969,558200000.0
2007-10-19 20:40:00,1.59685,1.59695,1.59615,1.5962,348500000.0
2007-10-19 20:41:00,1.5962,1.5962,1.59565,1.59565,382400000.0
2007-10-19 20:42:00,1.59565,1.596,1.59525,1.5954,426400000.0
2007-10-19 20:43:00,1.5954,1.5954,1.5952,1.5952,263200000.0
2007-10-19 20:44:00,1.5952,1.5955,1.59495,1.5951,594100004.0
2007-10-19 20:45:00,1.59495,1.59535,1.59465,1.5949,819800001.0
2007-10-19 20:46:00,1.5949,1.59515,1.59395,1.59425,479100000.0
2007-10-19 20:47:00,1.59425,1.5944,1.59405,1.59415,237900000.0
2007-10-19 20:48:00,1.59415,1.59435,1.59365,1.59425,383200000.0
2007-10-19 20:49:00,1.59425,1.5944,1.59405,1.59415,563700000.0
2007-10-19 20:50:00,1.59415,1.59415,1.59385,1.59395,269200002.0
2007-10-19 20:51:00,1.59395,1.59395,1.59355,1.59395,274700000.0
2007-10-19 20:52:00,1.59395,1.5952,1.59395,1.59435,725000000.0
2007-10-19 20:53:00,1.59435,1.5953,1.59435,1.59525,616200000.0
2007-10-19 20:54:00,1.59515,1.59515,1.59455,1.59475,451800000.0
2007-10-19 20:55:00,1.59475,1.59545,1.59465,1.59535,367600000.0
2007-10-19 20:56:00,1.59545,1.5963,1.5954,1.5963,418200000.0
2007-10-19 20:57:00,1.5963,1.5965,1.59605,1.59625,574200000.0
2007-10-19 20:58:00,1.59625,1.59715,1.5961,1.59715,570400000.0
2007-10-19 20:59:00,1.5969,1.5977,1.5969,1.59765,678100000.0
2007-10-19 21:00:00,1.59765,1.5982,1.5972,1.598,518700000.0
2007-10-19 21:01:00,1.598,1.59845,1.59785,1.59785,478500000.0
2007-10-19 21:02:00,1.59785,1.59805,1.59765,1.59775,658600014.0
2007-10-19 21:03:00,1.59785,1.59805,1.59765,1.59795,841400011.0
2007-10-19 21:04:00,1.59795,1.59805,1.59775,1.59795,571400000.0
2007-10-19 21:05:00,1.59795,1.59805,1.59765,1.59805,514100010.0
2007-10-19 21:06:00,1.59805,1.59825,1.59805,1.59825,346200014.0
2007-10-19 21:07:00,1.59825,1.59835,1.59805,1.59835,168800000.0
2007-10-19 21:08:00,1.59835,1.59895,1.59795,1.59895,379400000.0
2007-10-19 21:09:00,1.59895,1.59935,1.59825,1.59865,390200000.0
2007-10-19 21:10:00,1.59865,1.59925,1.59865,1.59905,172900000.0
2007-10-19 21:11:00,1.59905,1.59925,1.599,1.59905,247200000.0
2007-10-19 21:12:00,1.59915,1.59975,1.59905,1.59935,226900003.0
2007-10-19 21:13:00,1.59935,1.59955,1.59905,1.59955,207000000.0
2007-10-19 21:14:00,1.59955,1.59985,1.59955,1.59985,237600000.0
2007-10-19 21:15:00,1.59985,1.59985,1.5995,1.59975,35400000.0
2007-10-19 21:16:00,1.59975,1.59975,1.59955,1.59965,11000000.0
2007-10-19 21:17:00,1.59965,1.60035,1.59945,1.59985,138150000.0
2007-10-19 21:18:00,1.59985,1.60045,1.59945,1.60035,392000000.0
2007-10-19 21:19:00,1.60035,1.60045,1.59915,1.59985,350600000.0
2007-10-19 21:20:00,1.59985,1.60035,1.59965,1.60025,117000000.0
2007-10-19 21:21:00,1.60025,1.60035,1.59905,1.59915,180600000.0
2007-10-19 21:22:00,1.59915,1.59985,1.59915,1.59985,218400000.0
2007-10-19 21:23:00,1.59985,1.59985,1.59965,1.59985,32200000.0
2007-10-19 21:24:00,1.59985,1.60045,1.59985,1.60035,118000000.0
2007-10-19 21:25:00,1.60035,1.60035,1.59995,1.60005,142000000.0
2007-10-19 21:26:00,1.60005,1.60005,1.59955,1.59995,130200000.0
2007-10-19 21:27:00,1.59995,1.59995,1.59935,1.59945,408600000.0
2007-10-19 21:28:00,1.59945,1.59995,1.59935,1.59995,441800002.0
2007-10-19 21:29:00,1.59995,1.60055,1.59975,1.60055,257900000.0
2007-10-19 21:30:00,1.60055,1.60145,1.60055,1.60115,1002400000.0
2007-10-19 21:31:00,1.60115,1.60205,1.60115,1.60115,758700001.0
2007-10-19 21:32:00,1.60115,1.60175,1.60095,1.60115,189800000.0
2007-10-19 21:33:00,1.60095,1.60125,1.60085,1.60085,145700000.0
2007-10-19 21:34:00,1.60085,1.60125,1.60055,1.60055,235600000.0
2007-10-19 21:35:00,1.60045,1.60055,1.59985,1.60025,252200000.0
2007-10-19 21:36:00,1.60025,1.60025,1.5997,1.59985,223800000.0
2007-10-19 21:37:00,1.59985,1.60005,1.59975,1.59995,478200002.0
2007-10-19 21:38:00,1.59995,1.60005,1.59995,1.60005,125100000.0
2007-10-19 21:39:00,1.60005,1.60015,1.60005,1.60005,101900000.0
2007-10-19 21:40:00,1.60005,1.60005,1.59985,1.59985,56900000.0
2007-10-19 21:41:00,1.59955,1.60015,1.59935,1.60005,411600006.0
2007-10-19 21:42:00,1.60015,1.60025,1.5994,1.60015,473500006.0
2007-10-19 21:43:00,1.60015,1.60045,1.60015,1.60045,428000000.0
2007-10-19 21:44:00,1.60045,1.60065,1.60035,1.60065,211700000.0
2007-10-19 21:45:00,1.60065,1.60075,1.60045,1.60075,134900000.0
2007-10-19 21:46:00,1.60075,1.60085,1.60045,1.60075,276800000.0
2007-10-19 21:47:00,1.60085,1.60125,1.60075,1.60125,382080000.0
2007-10-19 21:48:00,1.60125,1.60175,1.60125,1.60175,450100004.0
2007-10-19 21:49:00,1.60175,1.60175,1.60125,1.60145,255200002.0
2007-10-19 21:50:00,1.60145,1.60175,1.60125,1.60155,278800000.0
2007-10-19 21:51:00,1.60155,1.60165,1.60155,1.60165,186400000.0
2007-10-19 21:52:00,1.60165,1.60165,1.60125,1.60135,185200000.0
2007-10-19 21:53:00,1.60135,1.60225,1.60125,1.60225,160100000.0
2007-10-19 21:54:00,1.60235,1.60275,1.60165,1.60165,792500000.0
2007-10-19 21:55:00,1.60165,1.60165,1.60125,1.60135,285700000.0
2007-10-19 21:56:00,1.60135,1.60165,1.60115,1.60165,392100000.0
2007-10-19 21:57:00,1.60165,1.60285,1.60155,1.60235,512400004.0
2007-10-19 21:58:00,1.60235,1.60245,1.60195,1.60215,391600000.0
2007-10-19 21:59:00,1.60215,1.60385,1.60205,1.60385,178700000.0
2007-10-19 22:00:00,1.60375,1.60475,1.60365,1.60465,257000000.0
2007-10-19 22:01:00,1.60455,1.60495,1.60445,1.60485,349500000.0
2007-10-19 22:02:00,1.60485,1.60495,1.60445,1.60495,340300000.0
2007-10-19 22:03:00,1.60485,1.60495,1.60415,1.60475,247900001.0
2007-10-19 22:04:00,1.60465,1.60475,1.60425,1.60455,347000001.0
2007-10-19 22:05:00,1.60455,1.6051,1.60425,1.60485,264300000.0
2007-10-19 22:06:00,1.60485,1.605,1.60455,1.60475,101900000.0
2007-10-19 22:07:00,1.60475,1.60475,1.60395,1.60415,144000000.0
2007-10-19 22:08:00,1.60415,1.60455,1.60415,1.60415,147200000.0
2007-10-19 22:09:00,1.60425,1.60425,1.60365,1.60365,283300000.0
2007-10-19 22:10:00,1.60365,1.60365,1.60345,1.60345,144800000.0
2007-10-19 22:11:00,1.60345,1.60345,1.60305,1.60325,139200000.0
2007-10-19 22:12:00,1.60325,1.60335,1.60315,1.60325,104200000.0
2007-10-19 22:13:00,1.60315,1.60425,1.60315,1.60375,398400000.0
2007-10-19 22:14:00,1.60375,1.60385,1.60355,1.60375,177600000.0
2007-10-19 22:15:00,1.60375,1.60385,1.60345,1.60385,291600000.0
2007-10-19 22:16:00,1.60385,1.60395,1.60365,1.6037,62600000.0
2007-10-19 22:17:00,1.6037,1.60385,1.60345,1.60365,130400000.0
2007-10-19 22:18:00,1.60365,1.60395,1.60345,1.60395,97600000.0
2007-10-19 22:19:00,1.60395,1.60415,1.60355,1.60405,319000000.0
2007-10-19 22:20:00,1.60395,1.6043,1.60345,1.60365,161700000.0
2007-10-19 22:21:00,1.60365,1.60375,1.60345,1.60355,184000000.0
2007-10-19 22:22:00,1.60355,1.60375,1.60315,1.6036,279500000.0
2007-10-19 22:23:00,1.6036,1.60435,1.6036,1.60425,175100000.0
2007-10-19 22:24:00,1.60425,1.6048,1.60425,1.6048,147400000.0
2007-10-19 22:25:00,1.6048,1.6048,1.60465,1.60475,48500000.0
2007-10-19 22:26:00,1.60475,1.605,1.60455,1.60485,212500000.0
2007-10-19 22:27:00,1.60485,1.60485,1.60445,1.60445,184000000.0
2007-10-19 22:28:00,1.60445,1.60475,1.60445,1.60455,300800000.0
2007-10-19 22:29:00,1.60455,1.60475,1.60455,1.60465,131200000.0
2007-10-19 22:30:00,1.60465,1.60495,1.60455,1.60475,247200000.0
2007-10-19 22:31:00,1.60455,1.60485,1.60445,1.60485,213700000.0
2007-10-19 22:32:00,1.60485,1.60485,1.6047,1.60485,100300000.0
2007-10-19 22:33:00,1.60485,1.60515,1.60485,1.60495,136000000.0
2007-10-19 22:34:00,1.60495,1.60505,1.60485,1.60485,95200000.0
2007-10-19 22:35:00,1.60485,1.60505,1.60465,1.60475,235600000.0
2007-10-19 22:36:00,1.60475,1.60495,1.60465,1.60485,219100000.0
2007-10-19 22:37:00,1.60485,1.60535,1.60475,1.60475,281700000.0
2007-10-19 22:38:00,1.60475,1.60475,1.60405,1.60475,272000000.0
2007-10-19 22:39:00,1.60475,1.6056,1.60475,1.60535,288100000.0
2007-10-19 22:40:00,1.60535,1.60565,1.60485,1.60565,260000000.0
2007-10-19 22:41:00,1.60565,1.60575,1.60545,1.60545,126100000.0
2007-10-19 22:42:00,1.60545,1.60545,1.60485,1.60495,166500000.0
2007-10-19 22:43:00,1.60495,1.60535,1.60485,1.60485,89400000.0
2007-10-19 22:44:00,1.60485,1.60505,1.60485,1.60495,218800000.0
2007-10-19 22:45:00,1.60495,1.60505,1.60425,1.60495,372200000.0
2007-10-19 22:46:00,1.60505,1.60535,1.60455,1.60505,457700000.0
2007-10-19 22:47:00,1.60505,1.60525,1.60485,1.6052,361500000.0
2007-10-19 22:48:00,1.60525,1.6054,1.60495,1.60535,237600000.0
2007-10-19 22:49:00,1.60535,1.6056,1.6053,1.6053,267300000.0
2007-10-19 22:50:00,1.60535,1.6055,1.60515,1.60535,211000000.0
2007-10-19 22:51:00,1.60545,1.6055,1.60535,1.60535,239900000.0
2007-10-19 22:52:00,1.60535,1.6054,1.6053,1.6053,160000000.0
2007-10-19 22:53:00,1.60525,1.60585,1.60525,1.6054,123700000.0
2007-10-19 22:54:00,1.6054,1.6054,1.6048,1.60505,219200000.0
2007-10-19 22:55:00,1.60505,1.6054,1.605,1.60515,160000000.0
2007-10-19 22:56:00,1.60515,1.60525,1.60495,1.60515,222400000.0
2007-10-19 22:57:00,1.6051,1.6054,1.6049,1.60505,284800000.0
2007-10-19 22:58:00,1.60535,1.60605,1.60485,1.60595,223800000.0
2007-10-19 22:59:00,1.60595,1.60605,1.60555,1.60565,67200000.0
2007-10-21 23:00:00,1.6117,1.6117,1.6112,1.6117,127600000.0
2007-10-21 23:01:00,1.6117,1.6123,1.6115,1.6123,155600000.0
2007-10-21 23:02:00,1.6123,1.6125,1.6121,1.6123,135900000.0
2007-10-21 23:03:00,1.6122,1.6137,1.6118,1.6137,218300000.0
2007-10-21 23:04:00,1.6137,1.6149,1.6131,1.6134,288000000.0
2007-10-21 23:05:00,1.6134,1.6134,1.6129,1.6131,139200000.0
2007-10-21 23:06:00,1.6131,1.6132,1.6122,1.6129,168000000.0
2007-10-21 23:07:00,1.6129,1.6132,1.6127,1.6132,163200000.0
2007-10-21 23:08:00,1.6132,1.6133,1.6127,1.6127,159700000.0
2007-10-21 23:09:00,1.6125,1.6127,1.6118,1.6125,169400000.0
2007-10-21 23:10:00,1.6127,1.6132,1.6125,1.6129,154200000.0
2007-10-21 23:11:00,1.6129,1.6134,1.6128,1.6132,153600000.0
2007-10-21 23:12:00,1.6132,1.6134,1.6131,1.6134,148800000.0
2007-10-21 23:13:00,1.6134,1.6136,1.6132,1.6134,160900000.0
2007-10-21 23:14:00,1.6134,1.6138,1.6134,1.6138,114900000.0
2007-10-21 23:15:00,1.6136,1.6138,1.6135,1.6137,92700000.0
2007-10-21 23:16:00,1.6137,1.6138,1.6133,1.6133,168000000.0
2007-10-21 23:17:00,1.6135,1.6137,1.6122,1.6124,177600000.0
2007-10-21 23:18:00,1.6126,1.6129,1.6116,1.6116,174600000.0
2007-10-21 23:19:00,1.6119,1.6123,1.6116,1.6119,111300000.0
2007-10-21 23:20:00,1.6117,1.6119,1.6105,1.6114,149800000.0
2007-10-21 23:21:00,1.6114,1.6121,1.6107,1.6115,254400000.0
2007-10-21 23:22:00,1.6117,1.6117,1.6109,1.6109,167800000.0
2007-10-21 23:23:00,1.6111,1.6113,1.6109,1.6111,155200000.0
2007-10-21 23:24:00,1.6111,1.6112,1.6109,1.611,128200000.0
2007-10-21 23:25:00,1.611,1.6112,1.6107,1.6112,112700000.0
2007-10-21 23:26:00,1.611,1.6112,1.6102,1.6102,141700000.0
2007-10-21 23:27:00,1.6103,1.6107,1.61,1.6103,167700000.0
2007-10-21 23:28:00,1.61,1.6101,1.6096,1.6101,174600000.0
2007-10-21 23:29:00,1.6101,1.611,1.6101,1.6107,129600000.0
2007-10-21 23:30:00,1.6108,1.6112,1.6106,1.611,177600000.0
2007-10-21 23:31:00,1.611,1.6114,1.611,1.611,240900000.0
2007-10-21 23:32:00,1.611,1.6116,1.6108,1.611,196400000.0
2007-10-21 23:33:00,1.6104,1.6108,1.6093,1.6097,198200000.0
2007-10-21 23:34:00,1.6097,1.6102,1.6094,1.6099,240900000.0
2007-10-21 23:35:00,1.6099,1.61,1.6096,1.61,270100000.0
2007-10-21 23:36:00,1.61,1.6102,1.6099,1.6099,233600000.0
2007-10-21 23:37:00,1.6099,1.6099,1.6096,1.6099,180200000.0
2007-10-21 23:38:00,1.6099,1.6099,1.6093,1.6099,171100000.0
2007-10-21 23:39:00,1.6099,1.6101,1.6096,1.6096,183500000.0
2007-10-21 23:40:00,1.6096,1.6113,1.6096,1.6111,203000000.0
2007-10-21 23:41:00,1.6111,1.6112,1.6108,1.6112,219000000.0
2007-10-21 23:42:00,1.6112,1.6112,1.6105,1.611,188400000.0
2007-10-21 23:43:00,1.611,1.611,1.6099,1.6102,250700000.0
2007-10-21 23:44:00,1.6102,1.6105,1.61,1.6101,278800000.0
2007-10-21 23:45:00,1.6103,1.6103,1.6097,1.6102,287100000.0
2007-10-21 23:46:00,1.6102,1.6104,1.61,1.6101,181800000.0
2007-10-21 23:47:00,1.6102,1.6106,1.6101,1.6104,197900000.0
2007-10-21 23:48:00,1.6106,1.6111,1.61,1.6105,220500000.0
2007-10-21 23:49:00,1.6113,1.6118,1.6104,1.6112,368600000.0
2007-10-21 23:50:00,1.6112,1.6113,1.6111,1.6111,335800000.0
2007-10-21 23:51:00,1.6111,1.6111,1.611,1.6111,167900000.0
2007-10-21 23:52:00,1.6108,1.6113,1.6103,1.6113,372700000.0
2007-10-21 23:53:00,1.6113,1.6113,1.6113,1.6113,80300000.0
2007-10-21 23:54:00,1.6112,1.6114,1.6112,1.6114,160600000.0
2007-10-21 23:55:00,1.6115,1.6117,1.6113,1.6116,284400000.0
2007-10-21 23:56:00,1.6116,1.6118,1.6116,1.6118,204400000.0
2007-10-21 23:57:00,1.6118,1.612,1.6115,1.6119,226700000.0
2007-10-21 23:58:00,1.6119,1.6121,1.6119,1.6121,288000000.0
2007-10-21 23:59:00,1.6121,1.6123,1.6117,1.6123,281200000.0
2007-10-22 00:00:00,1.6123,1.6128,1.6119,1.6126,311700000.0
2007-10-22 00:01:00,1.6125,1.6142,1.6124,1.6139,821900000.0
2007-10-22 00:02:00,1.6138,1.6146,1.6136,1.614,464300000.0
2007-10-22 00:03:00,1.614,1.614,1.6119,1.6125,257300000.0
2007-10-22 00:04:00,1.6124,1.613,1.6117,1.6126,364200000.0
2007-10-22 00:05:00,1.6126,1.6132,1.6125,1.613,303000000.0
2007-10-22 00:06:00,1.6129,1.6129,1.6124,1.6124,282700000.0
2007-10-22 00:07:00,1.6125,1.6134,1.6124,1.6133,430300000.0
2007-10-22 00:08:00,1.6132,1.6144,1.6132,1.6139,653600000.0
2007-10-22 00:09:00,1.6139,1.6147,1.6131,1.6137,648800000.0
2007-10-22 00:10:00,1.6136,1.6138,1.6131,1.6134,585900000.0
2007-10-22 00:11:00,1.6133,1.6141,1.6133,1.6137,296500000.0
2007-10-22 00:12:00,1.614,1.614,1.6135,1.6135,376300000.0
2007-10-22 00:13:00,1.6135,1.6135,1.6131,1.6131,503800000.0
2007-10-22 00:14:00,1.6134,1.6137,1.6134,1.6135,392600000.0
2007-10-22 00:15:00,1.6135,1.6142,1.6135,1.6142,326100000.0
2007-10-22 00:16:00,1.6139,1.6142,1.6137,1.6142,255900000.0
2007-10-22 00:17:00,1.6142,1.6144,1.614,1.6142,555300000.0
2007-10-22 00:18:00,1.6142,1.6145,1.614,1.6145,501000000.0
2007-10-22 00:19:00,1.6144,1.6147,1.6144,1.6146,377500000.0
2007-10-22 00:20:00,1.6146,1.6149,1.6143,1.6148,363700000.0
2007-10-22 00:21:00,1.6148,1.615,1.6144,1.6147,311100000.0
2007-10-22 00:22:00,1.6147,1.6152,1.6147,1.615,362500000.0
2007-10-22 00:23:00,1.6148,1.6151,1.6144,1.6151,538000000.0
2007-10-22 00:24:00,1.6151,1.6153,1.6146,1.6148,548400000.0
2007-10-22 00:25:00,1.6148,1.6151,1.6146,1.6147,620200000.0
2007-10-22 00:26:00,1.6147,1.615,1.6146,1.6147,222800000.0
2007-10-22 00:27:00,1.6148,1.6148,1.6142,1.6144,422100000.0
2007-10-22 00:28:00,1.6144,1.6144,1.6137,1.6137,309200000.0
2007-10-22 00:29:00,1.6137,1.614,1.6131,1.6134,408700000.0
2007-10-22 00:30:00,1.6134,1.6139,1.6133,1.6139,294100000.0
2007-10-22 00:31:00,1.6139,1.614,1.6137,1.6138,169700000.0
2007-10-22 00:32:00,1.6139,1.6143,1.6137,1.6141,255900000.0
2007-10-22 00:33:00,1.6141,1.6145,1.614,1.6143,166100000.0
2007-10-22 00:34:00,1.6144,1.6145,1.614,1.6145,213800000.0
2007-10-22 00:35:00,1.6145,1.6148,1.6143,1.6146,375600000.0
2007-10-22 00:36:00,1.6146,1.6147,1.614,1.614,168000000.0
2007-10-22 00:37:00,1.614,1.6144,1.6138,1.6142,173600000.0
2007-10-22 00:38:00,1.6141,1.6144,1.6138,1.6143,313700000.0
2007-10-22 00:39:00,1.6143,1.6149,1.614,1.6148,381400000.0
2007-10-22 00:40:00,1.6147,1.6148,1.6144,1.6147,467600000.0
2007-10-22 00:41:00,1.6147,1.6149,1.6144,1.6149,138600000.0
2007-10-22 00:42:00,1.6149,1.6157,1.6147,1.6156,396500000.0
2007-10-22 00:43:00,1.6156,1.6161,1.6153,1.61565,472100000.0
2007-10-22 00:44:00,1.61565,1.61575,1.6149,1.61565,118500000.0
2007-10-22 00:45:00,1.6156,1.61585,1.6152,1.6154,70800000.0
2007-10-22 00:46:00,1.6156,1.61575,1.6154,1.6156,67700000.0
2007-10-22 00:47:00,1.61565,1.61565,1.6148,1.61555,193200000.0
2007-10-22 00:48:00,1.6155,1.61555,1.6147,1.6147,455900000.0
2007-10-22 00:49:00,1.6148,1.615,1.6142,1.6143,419000000.0
2007-10-22 00:50:00,1.6143,1.6143,1.6139,1.6142,238300000.0
2007-10-22 00:51:00,1.6143,1.6144,1.614,1.6141,279000000.0
2007-10-22 00:52:00,1.6143,1.6144,1.6141,1.6141,114600000.0
2007-10-22 00:53:00,1.6141,1.6143,1.614,1.6143,263000000.0
2007-10-22 00:54:00,1.6144,1.6148,1.6142,1.6148,160100000.0
2007-10-22 00:55:00,1.6148,1.6148,1.6143,1.6144,131400000.0
2007-10-22 00:56:00,1.6144,1.6145,1.6143,1.6145,51600000.0
2007-10-22 00:57:00,1.6145,1.6145,1.6143,1.6144,37200000.0
2007-10-22 00:58:00,1.6143,1.6145,1.6137,1.6139,202500000.0
2007-10-22 00:59:00,1.6139,1.6143,1.6139,1.6143,49200000.0
2007-10-22 01:00:00,1.6143,1.6147,1.6141,1.6143,257100000.0
2007-10-22 01:01:00,1.6143,1.6151,1.6143,1.6148,239500000.0
2007-10-22 01:02:00,1.6148,1.61505,1.6145,1.615,222700000.0
2007-10-22 01:03:00,1.61505,1.61505,1.6141,1.6145,215900000.0
2007-10-22 01:04:00,1.6145,1.6154,1.6144,1.6154,210600000.0
2007-10-22 01:05:00,1.6154,1.6157,1.6141,1.6149,305000000.0
2007-10-22 01:06:00,1.6149,1.6155,1.6149,1.6153,328700000.0
2007-10-22 01:07:00,1.6153,1.6155,1.615,1.615,204500000.0
2007-10-22 01:08:00,1.615,1.615,1.6144,1.6146,157900000.0
2007-10-22 01:09:00,1.6146,1.6148,1.6145,1.6147,272100000.0
2007-10-22 01:10:00,1.6147,1.6147,1.6146,1.6146,59200000.0
2007-10-22 01:11:00,1.6147,1.615,1.6142,1.6142,349900000.0
2007-10-22 01:12:00,1.6142,1.6147,1.6141,1.6146,218000000.0
2007-10-22 01:13:00,1.6146,1.6147,1.6144,1.6144,54000000.0
2007-10-22 01:14:00,1.6144,1.6147,1.6141,1.6143,238900000.0
2007-10-22 01:15:00,1.6143,1.6146,1.614,1.614,231900000.0
2007-10-22 01:16:00,1.614,1.6142,1.6138,1.6139,155600000.0
2007-10-22 01:17:00,1.614,1.6141,1.6136,1.6141,439400000.0
2007-10-22 01:18:00,1.6141,1.6145,1.614,1.6145,156600000.0
2007-10-22 01:19:00,1.6145,1.6145,1.6142,1.6142,207300000.0
2007-10-22 01:20:00,1.6142,1.6143,1.6139,1.614,235300000.0
2007-10-22 01:21:00,1.6141,1.6143,1.614,1.614,88200000.0
2007-10-22 01:22:00,1.614,1.6145,1.614,1.6142,168300000.0
2007-10-22 01:23:00,1.6142,1.6145,1.6141,1.6144,97400000.0
2007-10-22 01:24:00,1.6144,1.61505,1.6144,1.6147,233300000.0
2007-10-22 01:25:00,1.6148,1.6149,1.6144,1.6144,225400000.0
2007-10-22 01:26:00,1.6143,1.6146,1.6141,1.6142,206400000.0
2007-10-22 01:27:00,1.6142,1.6143,1.6136,1.6143,126370000.0
2007-10-22 01:28:00,1.6144,1.6154,1.6143,1.6152,261000000.0
2007-10-22 01:29:00,1.6152,1.6152,1.6143,1.6147,499100000.0
2007-10-22 01:30:00,1.6147,1.6148,1.61415,1.61455,587600000.0
2007-10-22 01:31:00,1.61465,1.615,1.6145,1.61475,454800000.0
2007-10-22 01:32:00,1.6145,1.6158,1.6145,1.61515,567800000.0
2007-10-22 01:33:00,1.61515,1.61555,1.61515,1.61545,439100000.0
2007-10-22 01:34:00,1.61545,1.61655,1.61535,1.6164,593100000.0
2007-10-22 01:35:00,1.6164,1.61745,1.616,1.6169,853500000.0
2007-10-22 01:36:00,1.6169,1.61765,1.6166,1.6174,758700000.0
2007-10-22 01:37:00,1.61735,1.6176,1.6172,1.6176,542800000.0
2007-10-22 01:38:00,1.6176,1.6179,1.6172,1.6176,688900000.0
2007-10-22 01:39:00,1.6176,1.61875,1.61735,1.61875,812300000.0
2007-10-22 01:40:00,1.6188,1.6192,1.6184,1.61865,543900000.0
2007-10-22 01:41:00,1.61865,1.61915,1.6184,1.61915,562600000.0
2007-10-22 01:42:00,1.61915,1.61925,1.61845,1.61855,628200000.0
2007-10-22 01:43:00,1.61855,1.61925,1.6178,1.6189,768500000.0
2007-10-22 01:44:00,1.61895,1.61955,1.6188,1.6193,489600000.0
2007-10-22 01:45:00,1.6193,1.62055,1.6189,1.62055,688800000.0
2007-10-22 01:46:00,1.62055,1.6223,1.62035,1.6217,1027100000.0
2007-10-22 01:47:00,1.6217,1.62225,1.62135,1.62155,744800000.0
2007-10-22 01:48:00,1.62155,1.6222,1.62145,1.62195,429300000.0
2007-10-22 01:49:00,1.6215,1.6219,1.62115,1.62115,694200000.0
2007-10-22 01:50:00,1.6211,1.6212,1.6204,1.6206,777500000.0
2007-10-22 01:51:00,1.6205,1.62155,1.6204,1.62155,717400000.0
2007-10-22 01:52:00,1.6214,1.62165,1.6212,1.6215,474100000.0
2007-10-22 01:53:00,1.6215,1.6223,1.6213,1.6218,892900000.0
2007-10-22 01:54:00,1.6218,1.62225,1.6216,1.6221,674700000.0
2007-10-22 01:55:00,1.6221,1.6221,1.62095,1.62115,816500000.0
2007-10-22 01:56:00,1.6212,1.62125,1.6205,1.6206,489600000.0
2007-10-22 01:57:00,1.6206,1.6206,1.61845,1.61845,811200000.0
2007-10-22 01:58:00,1.61845,1.61845,1.6165,1.61735,824700000.0
2007-10-22 01:59:00,1.6173,1.6182,1.61715,1.61795,618400001.0
2007-10-22 02:00:00,1.61795,1.61995,1.61795,1.61995,834400000.0
2007-10-22 02:01:00,1.61965,1.62035,1.61935,1.61985,872800000.0
2007-10-22 02:02:00,1.61985,1.62,1.6183,1.61905,785200000.0
2007-10-22 02:03:00,1.61905,1.61975,1.6185,1.61975,672500000.0
2007-10-22 02:04:00,1.6196,1.61985,1.6192,1.61985,432000000.0
2007-10-22 02:05:00,1.61985,1.61985,1.61935,1.6196,434400000.0
2007-10-22 02:06:00,1.6196,1.6197,1.6192,1.6195,574100000.0
2007-10-22 02:07:00,1.6195,1.6196,1.619,1.6195,634800000.0
2007-10-22 02:08:00,1.6196,1.6196,1.619,1.61925,657400000.0
2007-10-22 02:09:00,1.61925,1.61925,1.6182,1.61865,513600000.0
2007-10-22 02:10:00,1.61865,1.6189,1.61825,1.61825,420800000.0
2007-10-22 02:11:00,1.61825,1.6184,1.6175,1.61805,448100000.0
2007-10-22 02:12:00,1.618,1.61895,1.6179,1.61845,540500000.0
2007-10-22 02:13:00,1.61845,1.61875,1.6178,1.6184,511400000.0
2007-10-22 02:14:00,1.6184,1.6194,1.61825,1.6194,428600000.0
2007-10-22 02:15:00,1.6193,1.61955,1.61925,1.61955,227900000.0
2007-10-22 02:16:00,1.6195,1.61955,1.6193,1.6194,233400000.0
2007-10-22 02:17:00,1.61945,1.61965,1.6194,1.6194,161000000.0
2007-10-22 02:18:00,1.6194,1.6197,1.6194,1.6196,245100000.0
2007-10-22 02:19:00,1.6196,1.6199,1.6196,1.6198,479700000.0
2007-10-22 02:20:00,1.6198,1.6199,1.6196,1.6197,227700000.0
2007-10-22 02:21:00,1.6198,1.6198,1.61925,1.61945,688100000.0
2007-10-22 02:22:00,1.61945,1.6198,1.6192,1.6196,480000000.0
2007-10-22 02:23:00,1.6196,1.6196,1.619,1.6193,418600000.0
2007-10-22 02:24:00,1.6193,1.6197,1.6193,1.6197,392100000.0
2007-10-22 02:25:00,1.6197,1.6199,1.6196,1.6198,109600000.0
2007-10-22 02:26:00,1.6198,1.6203,1.6197,1.62,246800000.0
2007-10-22 02:27:00,1.62,1.6207,1.62,1.6204,224400000.0
2007-10-22 02:28:00,1.6203,1.6204,1.6197,1.61975,387100000.0
2007-10-22 02:29:00,1.6198,1.6199,1.6181,1.6181,656600000.0
2007-10-22 02:30:00,1.61795,1.6181,1.617,1.61725,666400000.0
2007-10-22 02:31:00,1.6171,1.6173,1.61685,1.6171,331300000.0
2007-10-22 02:32:00,1.6171,1.6171,1.61515,1.61515,672000000.0
2007-10-22 02:33:00,1.61515,1.6169,1.6151,1.61665,655200000.0
2007-10-22 02:34:00,1.61665,1.6168,1.6163,1.6167,454400000.0
2007-10-22 02:35:00,1.6168,1.61735,1.6166,1.61715,543100000.0
2007-10-22 02:36:00,1.61715,1.6175,1.6171,1.61735,548400000.0
2007-10-22 02:37:00,1.61735,1.61735,1.6169,1.6173,499000000.0
2007-10-22 02:38:00,1.6173,1.61765,1.61715,1.6176,589200000.0
2007-10-22 02:39:00,1.6176,1.6182,1.6176,1.6179,458600000.0
2007-10-22 02:40:00,1.6179,1.61845,1.6176,1.61835,1105600000.0
2007-10-22 02:41:00,1.61835,1.61835,1.6177,1.6179,432200000.0
2007-10-22 02:42:00,1.6179,1.6181,1.6177,1.618,427200000.0
2007-10-22 02:43:00,1.618,1.61805,1.6177,1.6178,341400000.0
2007-10-22 02:44:00,1.6178,1.61805,1.6178,1.6179,253600000.0
2007-10-22 02:45:00,1.6179,1.61825,1.61785,1.6179,428400000.0
2007-10-22 02:46:00,1.61805,1.6181,1.6179,1.6181,163100000.0
2007-10-22 02:47:00,1.6181,1.6181,1.6179,1.6179,68400000.0
2007-10-22 02:48:00,1.6179,1.6181,1.6179,1.61805,98900000.0
2007-10-22 02:49:00,1.61805,1.6188,1.6179,1.6187,495600000.0
2007-10-22 02:50:00,1.6187,1.6191,1.6185,1.6189,473600000.0
2007-10-22 02:51:00,1.6189,1.6189,1.6184,1.61855,273600000.0
2007-10-22 02:52:00,1.61855,1.6186,1.618,1.618,346700000.0
2007-10-22 02:53:00,1.618,1.61825,1.6177,1.6178,471500000.0
2007-10-22 02:54:00,1.6178,1.618,1.6174,1.6179,518900000.0
2007-10-22 02:55:00,1.6179,1.6182,1.6175,1.6175,767300000.0
2007-10-22 02:56:00,1.6176,1.6178,1.6173,1.6176,576400000.0
2007-10-22 02:57:00,1.6177,1.61895,1.61755,1.6186,532800000.0
2007-10-22 02:58:00,1.6186,1.6186,1.6181,1.6185,264700000.0
2007-10-22 02:59:00,1.6185,1.61915,1.6184,1.61855,580400000.0
2007-10-22 03:00:00,1.61855,1.6187,1.6185,1.6186,173200000.0
2007-10-22 03:01:00,1.6186,1.6186,1.6183,1.61845,240200000.0
2007-10-22 03:02:00,1.6184,1.61905,1.6182,1.6184,237700000.0
2007-10-22 03:03:00,1.6184,1.6184,1.618,1.618,260800000.0
2007-10-22 03:04:00,1.618,1.6182,1.6178,1.61785,332900000.0
2007-10-22 03:05:00,1.61785,1.6183,1.6177,1.61805,491900000.0
2007-10-22 03:06:00,1.61805,1.6182,1.6175,1.6176,450000000.0
2007-10-22 03:07:00,1.6176,1.61845,1.61745,1.618,634400000.0
2007-10-22 03:08:00,1.618,1.6185,1.618,1.6182,459599999.0
2007-10-22 03:09:00,1.6182,1.6195,1.6182,1.61885,736600000.0
2007-10-22 03:10:00,1.61885,1.6192,1.6187,1.6188,411700000.0
2007-10-22 03:11:00,1.6188,1.619,1.6181,1.6181,439300000.0
2007-10-22 03:12:00,1.6182,1.6185,1.6172,1.6175,615000000.0
2007-10-22 03:13:00,1.61755,1.6178,1.6172,1.6174,357600000.0
2007-10-22 03:14:00,1.6174,1.6174,1.61615,1.6163,558000000.0
2007-10-22 03:15:00,1.6163,1.6166,1.6162,1.6165,374400000.0
2007-10-22 03:16:00,1.6166,1.6173,1.6166,1.61705,494500000.0
2007-10-22 03:17:00,1.61705,1.6171,1.6165,1.6166,374999997.0
2007-10-22 03:18:00,1.6168,1.61735,1.6168,1.617,291000000.0
2007-10-22 03:19:00,1.617,1.6172,1.617,1.6171,103100000.0
2007-10-22 03:20:00,1.6171,1.6176,1.61705,1.6176,465600000.0
2007-10-22 03:21:00,1.6178,1.6183,1.6178,1.6181,259900000.0
2007-10-22 03:22:00,1.618,1.6184,1.618,1.6182,545000000.0
2007-10-22 03:23:00,1.6182,1.6183,1.6179,1.6182,387900000.0
2007-10-22 03:24:00,1.6182,1.6182,1.6178,1.6178,168400000.0
2007-10-22 03:25:00,1.6178,1.61785,1.6175,1.6176,276000000.0
2007-10-22 03:26:00,1.6176,1.61775,1.6175,1.6175,198800000.0
2007-10-22 03:27:00,1.6175,1.6176,1.6167,1.6167,494800000.0
2007-10-22 03:28:00,1.6167,1.6168,1.6163,1.61645,534100000.0
2007-10-22 03:29:00,1.61645,1.61695,1.6162,1.61695,578700000.0
2007-10-22 03:30:00,1.61695,1.6175,1.616,1.6175,664000000.0
2007-10-22 03:31:00,1.6175,1.6176,1.617,1.6172,449600000.0
2007-10-22 03:32:00,1.617,1.61705,1.6163,1.6163,469800000.0
2007-10-22 03:33:00,1.6163,1.6168,1.6163,1.61655,385100000.0
2007-10-22 03:34:00,1.61655,1.6168,1.6163,1.6167,396800000.0
2007-10-22 03:35:00,1.6168,1.6168,1.61625,1.6167,550400000.0
2007-10-22 03:36:00,1.61665,1.6168,1.6165,1.6165,172600000.0
2007-10-22 03:37:00,1.6165,1.6167,1.6164,1.6164,161200000.0
2007-10-22 03:38:00,1.6164,1.61735,1.6164,1.61725,619200000.0
2007-10-22 03:39:00,1.61725,1.6175,1.61675,1.617,605000000.0
2007-10-22 03:40:00,1.617,1.6178,1.6168,1.6177,621900000.0
2007-10-22 03:41:00,1.6176,1.6177,1.6172,1.6175,296000000.0
2007-10-22 03:42:00,1.6175,1.6175,1.61715,1.6175,161200000.0
2007-10-22 03:43:00,1.6175,1.6175,1.6171,1.6171,212000000.0
2007-10-22 03:44:00,1.6171,1.6172,1.6168,1.6168,121500000.0
2007-10-22 03:45:00,1.6168,1.617,1.6166,1.6166,263500000.0
2007-10-22 03:46:00,1.6166,1.6167,1.6162,1.6166,353200000.0
2007-10-22 03:47:00,1.6166,1.6169,1.61615,1.6162,516800000.0
2007-10-22 03:48:00,1.6162,1.6167,1.6161,1.6164,377200000.0
2007-10-22 03:49:00,1.6164,1.6164,1.6161,1.61625,366600000.0
2007-10-22 03:50:00,1.61625,1.61625,1.6159,1.616,269200000.0
2007-10-22 03:51:00,1.6161,1.6166,1.616,1.6164,308500000.0
2007-10-22 03:52:00,1.6164,1.6165,1.6151,1.6154,369650000.0
2007-10-22 03:53:00,1.6154,1.6161,1.6154,1.6161,313700000.0
2007-10-22 03:54:00,1.6161,1.6161,1.61555,1.6159,422100000.0
2007-10-22 03:55:00,1.6159,1.6161,1.6158,1.616,207600000.0
2007-10-22 03:56:00,1.616,1.6161,1.61585,1.6159,143300000.0
2007-10-22 03:57:00,1.6159,1.6161,1.6158,1.61585,208500000.0
2007-10-22 03:58:00,1.61585,1.61585,1.6154,1.6154,281400000.0
2007-10-22 03:59:00,1.6154,1.6157,1.61525,1.6156,544200000.0
2007-10-22 04:00:00,1.61555,1.6158,1.6154,1.6155,311100000.0
2007-10-22 04:01:00,1.6155,1.6156,1.6153,1.6154,195200000.0
2007-10-22 04:02:00,1.6155,1.6156,1.6153,1.61555,271000000.0
2007-10-22 04:03:00,1.6156,1.6156,1.61535,1.6154,195500000.0
2007-10-22 04:04:00,1.6154,1.6157,1.6151,1.6153,403000000.0
2007-10-22 04:05:00,1.61525,1.6154,1.615,1.6152,336100000.0
2007-10-22 04:06:00,1.6152,1.6155,1.61515,1.6154,293600000.0
2007-10-22 04:07:00,1.6154,1.6155,1.6148,1.615,425500002.0
2007-10-22 04:08:00,1.6151,1.6159,1.6151,1.6156,704000000.0
2007-10-22 04:09:00,1.6156,1.6158,1.6151,1.6153,337600000.0
2007-10-22 04:10:00,1.6153,1.6154,1.6151,1.6153,168700000.0
2007-10-22 04:11:00,1.6153,1.6157,1.6152,1.6156,129500000.0
2007-10-22 04:12:00,1.6156,1.6161,1.6156,1.6159,329600000.0
2007-10-22 04:13:00,1.6159,1.616,1.61565,1.61575,228400000.0
2007-10-22 04:14:00,1.61575,1.6163,1.6157,1.61615,481900000.0
2007-10-22 04:15:00,1.61615,1.6165,1.616,1.616,305900000.0
2007-10-22 04:16:00,1.616,1.6161,1.6159,1.616,191500000.0
2007-10-22 04:17:00,1.6159,1.6162,1.6159,1.6159,144800000.0
2007-10-22 04:18:00,1.6159,1.616,1.6159,1.616,86400000.0
2007-10-22 04:19:00,1.616,1.6164,1.616,1.616,312400000.0
2007-10-22 04:20:00,1.616,1.61655,1.6159,1.61655,229100000.0
2007-10-22 04:21:00,1.61635,1.6166,1.6161,1.6164,144000000.0
2007-10-22 04:22:00,1.6164,1.6167,1.6164,1.6164,181100000.0
2007-10-22 04:23:00,1.6165,1.6165,1.6163,1.6165,83100000.0
2007-10-22 04:24:00,1.6165,1.6166,1.6162,1.61655,164200000.0
2007-10-22 04:25:00,1.61655,1.6166,1.6164,1.61655,82200000.0
2007-10-22 04:26:00,1.6165,1.61655,1.6159,1.61605,341500000.0
2007-10-22 04:27:00,1.61605,1.6163,1.616,1.616,282000000.0
2007-10-22 04:28:00,1.616,1.61625,1.616,1.6161,68600000.0
2007-10-22 04:29:00,1.6161,1.6162,1.6154,1.6156,534000000.0
2007-10-22 04:30:00,1.61565,1.61585,1.6153,1.6155,598200000.0
2007-10-22 04:31:00,1.6155,1.6156,1.6154,1.6156,195700000.0
2007-10-22 04:32:00,1.6156,1.6159,1.6147,1.6154,293300000.0
2007-10-22 04:33:00,1.6154,1.6154,1.6146,1.61495,442200000.0
2007-10-22 04:34:00,1.615,1.6153,1.6143,1.6143,541400000.0
2007-10-22 04:35:00,1.6143,1.6147,1.6142,1.6147,414400000.0
2007-10-22 04:36:00,1.6147,1.61485,1.61435,1.61435,458000000.0
2007-10-22 04:37:00,1.6144,1.6144,1.614,1.6142,375700000.0
2007-10-22 04:38:00,1.6142,1.6142,1.6136,1.6137,524000000.0
2007-10-22 04:39:00,1.6137,1.6138,1.61315,1.61335,367600000.0
2007-10-22 04:40:00,1.61335,1.614,1.6133,1.61395,555300000.0
2007-10-22 04:41:00,1.6139,1.61415,1.61375,1.61375,345500000.0
2007-10-22 04:42:00,1.61375,1.61375,1.61335,1.6135,387300000.0
2007-10-22 04:43:00,1.6135,1.6136,1.6134,1.6135,274000000.0
2007-10-22 04:44:00,1.6135,1.61365,1.6131,1.6135,313500000.0
2007-10-22 04:45:00,1.6135,1.61365,1.6129,1.613,120900000.0
2007-10-22 04:46:00,1.613,1.6133,1.6124,1.6127,368600000.0
2007-10-22 04:47:00,1.6127,1.6128,1.6124,1.6125,448700000.0
2007-10-22 04:48:00,1.6126,1.6128,1.6125,1.6128,286300000.0
2007-10-22 04:49:00,1.6128,1.6128,1.6127,1.6127,155600000.0
2007-10-22 04:50:00,1.6128,1.6129,1.6127,1.6128,229100001.0
2007-10-22 04:51:00,1.6127,1.61305,1.6127,1.613,257200000.0
2007-10-22 04:52:00,1.613,1.6132,1.6126,1.61265,329800001.0
2007-10-22 04:53:00,1.6127,1.6128,1.612,1.6123,365900000.0
2007-10-22 04:54:00,1.6123,1.6124,1.6123,1.6123,98400000.0
2007-10-22 04:55:00,1.6123,1.6129,1.6123,1.6128,440700000.0
2007-10-22 04:56:00,1.6127,1.6129,1.6123,1.6123,601600000.0
2007-10-22 04:57:00,1.6123,1.6127,1.6122,1.6125,422400000.0
2007-10-22 04:58:00,1.6126,1.61265,1.6121,1.61215,419200000.0
2007-10-22 04:59:00,1.61215,1.6123,1.6121,1.6121,308800000.0
2007-10-22 05:00:00,1.61215,1.61265,1.61215,1.6126,347200000.0
2007-10-22 05:01:00,1.6126,1.6128,1.6124,1.6125,278400000.0
2007-10-22 05:02:00,1.6126,1.6126,1.6119,1.6119,541560000.0
2007-10-22 05:03:00,1.612,1.61205,1.612,1.61205,126400000.0
2007-10-22 05:04:00,1.61205,1.6122,1.612,1.6122,216100000.0
2007-10-22 05:05:00,1.6122,1.6125,1.6122,1.6123,178000000.0
2007-10-22 05:06:00,1.6123,1.6123,1.6117,1.612,418700000.0
2007-10-22 05:07:00,1.61205,1.6122,1.612,1.612,144400000.0
2007-10-22 05:08:00,1.612,1.61225,1.612,1.61225,203400000.0
2007-10-22 05:09:00,1.61225,1.61225,1.6118,1.6118,262000000.0
2007-10-22 05:10:00,1.6118,1.6118,1.6113,1.6113,230900000.0
2007-10-22 05:11:00,1.6113,1.6117,1.6112,1.61135,332900000.0
2007-10-22 05:12:00,1.6112,1.6118,1.6111,1.61135,570800000.0
2007-10-22 05:13:00,1.61135,1.6121,1.6113,1.612,302800000.0
2007-10-22 05:14:00,1.612,1.612,1.61175,1.612,364700000.0
2007-10-22 05:15:00,1.612,1.61215,1.61185,1.612,226400000.0
2007-10-22 05:16:00,1.61205,1.6123,1.612,1.6122,129400000.0
2007-10-22 05:17:00,1.6122,1.6126,1.6122,1.6125,171700000.0
2007-10-22 05:18:00,1.6125,1.6125,1.6124,1.6124,130400000.0
2007-10-22 05:19:00,1.6124,1.6124,1.6122,1.6123,84700000.0
2007-10-22 05:20:00,1.6125,1.6125,1.6124,1.6125,103700000.0
2007-10-22 05:21:00,1.61245,1.61255,1.6122,1.61235,300500000.0
2007-10-22 05:22:00,1.61235,1.61245,1.6122,1.61245,138000000.0
2007-10-22 05:23:00,1.61245,1.6127,1.6117,1.6117,629800000.0
2007-10-22 05:24:00,1.6117,1.61175,1.61115,1.6114,458400000.0
2007-10-22 05:25:00,1.6114,1.6116,1.6113,1.61135,88800000.0
2007-10-22 05:26:00,1.61155,1.61175,1.61145,1.6115,237500000.0
2007-10-22 05:27:00,1.6116,1.61165,1.6114,1.61155,277200000.0
2007-10-22 05:28:00,1.6115,1.6118,1.6115,1.6115,343200000.0
2007-10-22 05:29:00,1.6115,1.6118,1.6114,1.61175,219400001.0
2007-10-22 05:30:00,1.61175,1.6119,1.6117,1.6118,165400000.0
2007-10-22 05:31:00,1.6118,1.6118,1.6117,1.6117,178200000.0
2007-10-22 05:32:00,1.6117,1.6117,1.6114,1.6114,222400000.0
2007-10-22 05:33:00,1.6115,1.61155,1.6114,1.6115,204500000.0
2007-10-22 05:34:00,1.6115,1.6116,1.6114,1.6116,255100000.0
2007-10-22 05:35:00,1.6116,1.61195,1.6116,1.61195,163100000.0
2007-10-22 05:36:00,1.61195,1.6121,1.61155,1.61165,231400000.0
2007-10-22 05:37:00,1.61165,1.6118,1.6116,1.6116,142900000.0
2007-10-22 05:38:00,1.6117,1.6118,1.6111,1.6112,272300000.0
2007-10-22 05:39:00,1.6112,1.6113,1.611,1.611,204400000.0
2007-10-22 05:40:00,1.611,1.6111,1.6099,1.61,619000000.0
2007-10-22 05:41:00,1.6098,1.6101,1.6092,1.6095,944899999.0
2007-10-22 05:42:00,1.6095,1.60955,1.609,1.60935,605200000.0
2007-10-22 05:43:00,1.60935,1.61005,1.6093,1.6096,827799999.0
2007-10-22 05:44:00,1.6097,1.6101,1.6096,1.61,347300000.0
2007-10-22 05:45:00,1.61,1.6102,1.6098,1.61,486899995.0
2007-10-22 05:46:00,1.61,1.61055,1.6099,1.6102,317500000.0
2007-10-22 05:47:00,1.6102,1.61035,1.6102,1.61025,316700001.0
2007-10-22 05:48:00,1.61025,1.6106,1.6097,1.61,636500001.0
2007-10-22 05:49:00,1.61,1.61,1.6091,1.6092,470200001.0
2007-10-22 05:50:00,1.60915,1.6093,1.60905,1.6092,423300000.0
2007-10-22 05:51:00,1.6092,1.6093,1.6091,1.60915,432200000.0
2007-10-22 05:52:00,1.60915,1.6097,1.60905,1.6097,710500002.0
2007-10-22 05:53:00,1.6096,1.6098,1.6092,1.6093,549999996.0
2007-10-22 05:54:00,1.6093,1.60945,1.6092,1.60945,343200000.0
2007-10-22 05:55:00,1.60945,1.6098,1.60945,1.60955,365600000.0
2007-10-22 05:56:00,1.60955,1.60955,1.6094,1.60955,554100000.0
2007-10-22 05:57:00,1.60955,1.60955,1.6095,1.6095,185400000.0
2007-10-22 05:58:00,1.6095,1.6099,1.6095,1.6095,302200000.0
2007-10-22 05:59:00,1.6095,1.6099,1.6095,1.6097,242000000.0
2007-10-22 06:00:00,1.6096,1.6098,1.6094,1.6094,208300000.0
2007-10-22 06:01:00,1.6094,1.61005,1.6094,1.6098,527299991.0
2007-10-22 06:02:00,1.6098,1.61,1.6097,1.61,228799997.0
2007-10-22 06:03:00,1.6101,1.6102,1.6095,1.60955,698399993.0
2007-10-22 06:04:00,1.60955,1.60955,1.6092,1.6092,174100000.0
2007-10-22 06:05:00,1.6092,1.60945,1.6092,1.60925,150699998.0
2007-10-22 06:06:00,1.60925,1.60935,1.6085,1.60855,247400001.0
2007-10-22 06:07:00,1.60855,1.6089,1.60855,1.6088,573200000.0
2007-10-22 06:08:00,1.6088,1.60905,1.6088,1.6089,234200000.0
2007-10-22 06:09:00,1.60895,1.60925,1.6089,1.60925,260700000.0
2007-10-22 06:10:00,1.60925,1.6093,1.6091,1.6093,233100000.0
2007-10-22 06:11:00,1.6093,1.6094,1.6093,1.6094,81600000.0
2007-10-22 06:12:00,1.6094,1.6096,1.6093,1.6093,344800000.0
2007-10-22 06:13:00,1.6093,1.61035,1.6093,1.6099,322900000.0
2007-10-22 06:14:00,1.6099,1.6108,1.6097,1.6105,406700000.0
2007-10-22 06:15:00,1.61055,1.6118,1.6103,1.6116,767599999.0
2007-10-22 06:16:00,1.6116,1.612,1.6109,1.6115,530800000.0
2007-10-22 06:17:00,1.6115,1.6117,1.6111,1.6112,511500000.0
2007-10-22 06:18:00,1.6112,1.6115,1.611,1.6113,503600000.0
2007-10-22 06:19:00,1.6113,1.61135,1.61105,1.61135,371400001.0
2007-10-22 06:20:00,1.61135,1.6114,1.6113,1.6113,226100001.0
2007-10-22 06:21:00,1.6113,1.6113,1.611,1.6112,290800000.0
2007-10-22 06:22:00,1.6112,1.6115,1.6111,1.6115,197999999.0
2007-10-22 06:23:00,1.6115,1.6115,1.61105,1.6111,487199997.0
2007-10-22 06:24:00,1.6112,1.6112,1.61105,1.6111,189600000.0
2007-10-22 06:25:00,1.6113,1.61155,1.61115,1.61155,368500000.0
2007-10-22 06:26:00,1.6114,1.6114,1.6111,1.6113,279799997.0
2007-10-22 06:27:00,1.61125,1.6114,1.61105,1.6113,130699997.0
2007-10-22 06:28:00,1.6114,1.6114,1.6112,1.61125,225600000.0
2007-10-22 06:29:00,1.6113,1.6113,1.6108,1.61105,222799998.0
2007-10-22 06:30:00,1.61105,1.6112,1.6108,1.611,335600001.0
2007-10-22 06:31:00,1.61105,1.6111,1.6109,1.611,404799999.0
2007-10-22 06:32:00,1.611,1.6111,1.6104,1.61045,404700000.0
2007-10-22 06:33:00,1.61045,1.6105,1.6102,1.6104,307499999.0
2007-10-22 06:34:00,1.61045,1.6106,1.6102,1.6103,292500000.0
2007-10-22 06:35:00,1.6103,1.6103,1.6093,1.60935,454799998.0
2007-10-22 06:36:00,1.6093,1.6098,1.6091,1.60975,493599999.0
2007-10-22 06:37:00,1.60975,1.60975,1.6094,1.60955,384400000.0
2007-10-22 06:38:00,1.60955,1.6096,1.60925,1.6095,379900000.0
2007-10-22 06:39:00,1.60955,1.61055,1.6094,1.61055,636999999.0
2007-10-22 06:40:00,1.61055,1.61055,1.60975,1.60975,462800000.0
2007-10-22 06:41:00,1.60975,1.60975,1.60945,1.6096,384999997.0
2007-10-22 06:42:00,1.6096,1.60985,1.6096,1.6098,272599999.0
2007-10-22 06:43:00,1.6098,1.6099,1.6098,1.60985,233800000.0
2007-10-22 06:44:00,1.6099,1.61015,1.60985,1.60985,509300000.0
2007-10-22 06:45:00,1.60985,1.60985,1.6094,1.60955,681500000.0
2007-10-22 06:46:00,1.60955,1.6096,1.60845,1.6087,722699997.0
2007-10-22 06:47:00,1.6087,1.60955,1.60855,1.6088,527699998.0
2007-10-22 06:48:00,1.60895,1.6091,1.60875,1.60905,385200000.0
2007-10-22 06:49:00,1.60905,1.6098,1.60905,1.60925,454700000.0
2007-10-22 06:50:00,1.60925,1.6095,1.6092,1.60925,444900000.0
2007-10-22 06:51:00,1.6093,1.6093,1.60875,1.6089,588899995.0
2007-10-22 06:52:00,1.6089,1.6091,1.6087,1.60875,513800000.0
2007-10-22 06:53:00,1.60875,1.6089,1.6087,1.6089,193200000.0
2007-10-22 06:54:00,1.609,1.60945,1.609,1.60945,338400000.0
2007-10-22 06:55:00,1.60945,1.6095,1.6093,1.60935,278099995.0
2007-10-22 06:56:00,1.60935,1.6094,1.6089,1.609,594899993.0
2007-10-22 06:57:00,1.60905,1.60905,1.6085,1.60865,544599997.0
2007-10-22 06:58:00,1.60865,1.6092,1.60865,1.60885,382700000.0
2007-10-22 06:59:00,1.6089,1.6092,1.6087,1.6091,255200000.0
2007-10-22 07:00:00,1.6091,1.60925,1.6091,1.60925,273800000.0
2007-10-22 07:01:00,1.60925,1.60975,1.60925,1.6097,407400000.0
2007-10-22 07:02:00,1.6097,1.60985,1.60945,1.6096,727599995.0
2007-10-22 07:03:00,1.60965,1.6098,1.6091,1.6091,435500000.0
2007-10-22 07:04:00,1.6091,1.6091,1.6089,1.6091,224899996.0
2007-10-22 07:05:00,1.6091,1.6093,1.60885,1.6093,324500001.0
2007-10-22 07:06:00,1.6093,1.6094,1.6091,1.6092,431099999.0
2007-10-22 07:07:00,1.6092,1.6094,1.60915,1.6092,144100000.0
2007-10-22 07:08:00,1.60915,1.6094,1.60915,1.6094,216800000.0
2007-10-22 07:09:00,1.6094,1.6095,1.60925,1.6093,261499999.0
2007-10-22 07:10:00,1.6092,1.6095,1.6092,1.6094,475199995.0
2007-10-22 07:11:00,1.6094,1.6094,1.6093,1.6094,74900000.0
2007-10-22 07:12:00,1.6094,1.6094,1.6093,1.6093,92000000.0
2007-10-22 07:13:00,1.6093,1.6094,1.60905,1.6094,221600000.0
2007-10-22 07:14:00,1.6094,1.6095,1.6093,1.6095,155500000.0
2007-10-22 07:15:00,1.6095,1.6104,1.6094,1.6101,645600000.0
2007-10-22 07:16:00,1.6101,1.6106,1.6101,1.6104,575000000.0
2007-10-22 07:17:00,1.6104,1.61045,1.61,1.61025,531100000.0
2007-10-22 07:18:00,1.6103,1.61035,1.6102,1.6102,209100000.0
2007-10-22 07:19:00,1.6103,1.6105,1.6098,1.6104,618400001.0
2007-10-22 07:20:00,1.61045,1.6107,1.6103,1.6107,482400000.0
2007-10-22 07:21:00,1.6107,1.612,1.6107,1.61175,727800000.0
2007-10-22 07:22:00,1.61175,1.6121,1.61175,1.6121,407700000.0
2007-10-22 07:23:00,1.6125,1.61265,1.61205,1.61205,692700001.0
2007-10-22 07:24:00,1.61205,1.6122,1.61195,1.61215,623600000.0
2007-10-22 07:25:00,1.61215,1.6122,1.6119,1.61205,603099997.0
2007-10-22 07:26:00,1.6121,1.6121,1.6114,1.6114,359200000.0
2007-10-22 07:27:00,1.6114,1.6114,1.6099,1.61035,785899995.0
2007-10-22 07:28:00,1.6103,1.6104,1.61,1.6102,564699998.0
2007-10-22 07:29:00,1.6102,1.61155,1.61015,1.6114,714999998.0
2007-10-22 07:30:00,1.6114,1.61145,1.6108,1.6112,486700000.0
2007-10-22 07:31:00,1.6112,1.6118,1.6112,1.61155,359600000.0
2007-10-22 07:32:00,1.61155,1.6116,1.611,1.6111,429800000.0
2007-10-22 07:33:00,1.6112,1.61145,1.6111,1.6113,400600000.0
2007-10-22 07:34:00,1.6113,1.6115,1.61095,1.6111,424800000.0
2007-10-22 07:35:00,1.6111,1.6111,1.61085,1.61085,240400000.0
2007-10-22 07:36:00,1.61085,1.61125,1.6108,1.6111,245900000.0
2007-10-22 07:37:00,1.611,1.6118,1.6109,1.6118,545000000.0
2007-10-22 07:38:00,1.6118,1.6124,1.6118,1.61225,479800000.0
2007-10-22 07:39:00,1.61225,1.6126,1.61205,1.6124,631800001.0
2007-10-22 07:40:00,1.6124,1.6126,1.61205,1.6122,497400002.0
2007-10-22 07:41:00,1.6122,1.6125,1.6122,1.6124,121700000.0
2007-10-22 07:42:00,1.6123,1.6126,1.61215,1.6124,529599999.0
2007-10-22 07:43:00,1.6124,1.6127,1.6123,1.6126,287600000.0
2007-10-22 07:44:00,1.6126,1.6128,1.6123,1.6123,377200000.0
2007-10-22 07:45:00,1.61225,1.6129,1.6119,1.6125,743500001.0
2007-10-22 07:46:00,1.6125,1.6129,1.6118,1.6122,607200000.0
2007-10-22 07:47:00,1.6121,1.6124,1.6119,1.61215,403099996.0
2007-10-22 07:48:00,1.6121,1.6125,1.61115,1.61165,742800000.0
2007-10-22 07:49:00,1.6117,1.6121,1.6117,1.612,218099996.0
2007-10-22 07:50:00,1.61195,1.6123,1.6115,1.612,544400001.0
2007-10-22 07:51:00,1.612,1.6123,1.6116,1.6117,225999996.0
2007-10-22 07:52:00,1.61175,1.6119,1.6117,1.6118,242600000.0
2007-10-22 07:53:00,1.61185,1.6119,1.61165,1.6118,279800000.0
2007-10-22 07:54:00,1.6118,1.6119,1.6117,1.6119,203200000.0
2007-10-22 07:55:00,1.6119,1.612,1.6116,1.6117,181700000.0
2007-10-22 07:56:00,1.6117,1.6118,1.6116,1.6116,260000000.0
2007-10-22 07:57:00,1.6117,1.6117,1.6114,1.6117,170200000.0
2007-10-22 07:58:00,1.61155,1.6116,1.6114,1.61155,102800000.0
2007-10-22 07:59:00,1.61155,1.6121,1.61145,1.6121,182000000.0
2007-10-22 08:00:00,1.6119,1.6121,1.6111,1.6113,894599998.0
2007-10-22 08:01:00,1.6113,1.6116,1.6112,1.6115,748999998.0
2007-10-22 08:02:00,1.6115,1.6118,1.6115,1.6118,257600000.0
2007-10-22 08:03:00,1.6118,1.6119,1.6113,1.6114,732300000.0
2007-10-22 08:04:00,1.6114,1.6114,1.6107,1.6112,1159899996.0
2007-10-22 08:05:00,1.6112,1.6116,1.6112,1.61135,343800000.0
2007-10-22 08:06:00,1.6112,1.6113,1.611,1.61105,513999999.0
2007-10-22 08:07:00,1.61105,1.61105,1.6106,1.6106,212100000.0
2007-10-22 08:08:00,1.6106,1.6109,1.6106,1.6106,125500000.0
2007-10-22 08:09:00,1.6106,1.61135,1.6106,1.61135,139600000.0
2007-10-22 08:10:00,1.61135,1.61145,1.6103,1.6105,177900000.0
2007-10-22 08:11:00,1.6106,1.6106,1.6105,1.6106,93900000.0
2007-10-22 08:12:00,1.6106,1.6108,1.6106,1.6108,93200000.0
2007-10-22 08:13:00,1.6108,1.61095,1.6106,1.61085,169600000.0
2007-10-22 08:14:00,1.61085,1.6118,1.6108,1.6116,96800000.0
2007-10-22 08:15:00,1.6116,1.6116,1.6115,1.6115,32000000.0
2007-10-22 08:16:00,1.6115,1.6115,1.6114,1.6115,152200000.0
2007-10-22 08:17:00,1.6115,1.6116,1.6115,1.6116,41700000.0
2007-10-22 08:18:00,1.6115,1.6116,1.6112,1.6116,106600000.0
2007-10-22 08:19:00,1.6116,1.6116,1.6113,1.6113,176400000.0
2007-10-22 08:20:00,1.6113,1.6113,1.6112,1.6112,51000000.0
2007-10-22 08:21:00,1.6112,1.6112,1.611,1.611,29600000.0
2007-10-22 08:22:00,1.611,1.611,1.60955,1.60955,251200000.0
2007-10-22 08:23:00,1.60955,1.6096,1.60935,1.60935,154000000.0
2007-10-22 08:24:00,1.6088,1.6089,1.608,1.6083,100700000.0
2007-10-22 08:25:00,1.6087,1.6088,1.6084,1.6086,100700000.0
2007-10-22 08:26:00,1.6086,1.6089,1.6084,1.6088,141600000.0
2007-10-22 08:27:00,1.6088,1.6088,1.6087,1.6087,86100000.0
2007-10-22 08:28:00,1.6088,1.609,1.6085,1.6088,106600000.0
2007-10-22 08:29:00,1.6088,1.6088,1.6085,1.6085,65800000.0
2007-10-22 08:30:00,1.6085,1.6085,1.608,1.6083,87300000.0
2007-10-22 08:31:00,1.6083,1.6083,1.60755,1.6078,48200000.0
2007-10-22 08:32:00,1.6084,1.6084,1.6078,1.6078,32000000.0
2007-10-22 08:33:00,1.6078,1.6078,1.60675,1.6075,132200000.0
2007-10-22 08:34:00,1.6075,1.6075,1.6067,1.60685,103800000.0
2007-10-22 08:35:00,1.60725,1.6076,1.6067,1.6069,180300000.0
2007-10-22 08:36:00,1.60695,1.6074,1.6069,1.6074,141700000.0
2007-10-22 08:37:00,1.6074,1.6077,1.60735,1.60765,244300000.0
2007-10-22 08:38:00,1.60765,1.6078,1.60745,1.6076,119100000.0
2007-10-22 08:39:00,1.6076,1.6077,1.6076,1.60765,15800000.0
2007-10-22 08:40:00,1.6073,1.6078,1.6073,1.6078,297600000.0
2007-10-22 08:41:00,1.60795,1.60815,1.60775,1.608,297600000.0
2007-10-22 08:42:00,1.608,1.60815,1.60735,1.6077,277900000.0
2007-10-22 08:43:00,1.6077,1.60815,1.60765,1.608,199800000.0
2007-10-22 08:44:00,1.608,1.60845,1.60795,1.60845,343500000.0
2007-10-22 08:45:00,1.60845,1.609,1.60845,1.60855,583200000.0
2007-10-22 08:46:00,1.60855,1.6093,1.6084,1.6093,1426100007.0
2007-10-22 08:47:00,1.6093,1.61,1.6092,1.6093,1259600006.0
2007-10-22 08:48:00,1.6093,1.6096,1.6091,1.6096,695500001.0
2007-10-22 08:49:00,1.6096,1.6114,1.6095,1.61115,1029900001.0
2007-10-22 08:50:00,1.61115,1.6113,1.6106,1.6108,622100001.0
2007-10-22 08:51:00,1.6108,1.61125,1.61045,1.6105,402000000.0
2007-10-22 08:52:00,1.6107,1.6108,1.6099,1.6102,430100000.0
2007-10-22 08:53:00,1.61025,1.61105,1.61005,1.61095,425500000.0
2007-10-22 08:54:00,1.61105,1.6112,1.61065,1.61085,162900000.0
2007-10-22 08:55:00,1.6109,1.61125,1.61075,1.611,230200000.0
2007-10-22 08:56:00,1.611,1.611,1.60995,1.61015,436800000.0
2007-10-22 08:57:00,1.61015,1.6105,1.6099,1.6099,289700000.0
2007-10-22 08:58:00,1.60985,1.6101,1.6095,1.6096,484000000.0
2007-10-22 08:59:00,1.6097,1.6098,1.6091,1.60935,453400000.0
2007-10-22 09:00:00,1.60945,1.60945,1.60875,1.60895,293400000.0
2007-10-22 09:01:00,1.60895,1.60975,1.60895,1.60955,403200000.0
2007-10-22 09:02:00,1.60955,1.60965,1.60875,1.60915,537600000.0
2007-10-22 09:03:00,1.6092,1.6095,1.6091,1.6092,349500000.0
2007-10-22 09:04:00,1.6092,1.61025,1.6092,1.60995,283200000.0
2007-10-22 09:05:00,1.6098,1.61,1.6093,1.61,256500000.0
2007-10-22 09:06:00,1.61,1.61085,1.60995,1.6104,427000000.0
2007-10-22 09:07:00,1.6106,1.61125,1.6105,1.61115,167100000.0
2007-10-22 09:08:00,1.61125,1.61215,1.61115,1.6121,314700000.0
2007-10-22 09:09:00,1.6121,1.6123,1.61175,1.6123,296100000.0
2007-10-22 09:10:00,1.61235,1.61235,1.6118,1.612,292300000.0
2007-10-22 09:11:00,1.6119,1.6121,1.6116,1.6121,271700000.0
2007-10-22 09:12:00,1.61205,1.6123,1.61195,1.61195,388800000.0
2007-10-22 09:13:00,1.612,1.6121,1.6115,1.6117,332400000.0
2007-10-22 09:14:00,1.61195,1.6122,1.6118,1.6121,331200000.0
2007-10-22 09:15:00,1.6121,1.61225,1.61155,1.6117,439500000.0
2007-10-22 09:16:00,1.6119,1.612,1.6113,1.61145,366700000.0
2007-10-22 09:17:00,1.61125,1.61155,1.61075,1.61115,395300000.0
2007-10-22 09:18:00,1.61115,1.6114,1.6108,1.611,272900000.0
2007-10-22 09:19:00,1.611,1.611,1.61045,1.61045,360900000.0
2007-10-22 09:20:00,1.61035,1.6105,1.6099,1.6101,337100000.0
2007-10-22 09:21:00,1.61005,1.61005,1.60945,1.60955,379200000.0
2007-10-22 09:22:00,1.60965,1.6101,1.6096,1.61,343600000.0
2007-10-22 09:23:00,1.61,1.6101,1.6094,1.6094,254200000.0
2007-10-22 09:24:00,1.60935,1.60935,1.60885,1.60885,515500000.0
2007-10-22 09:25:00,1.6095,1.60995,1.609,1.6095,510800000.0
2007-10-22 09:26:00,1.6095,1.60965,1.60905,1.60945,266400000.0
2007-10-22 09:27:00,1.60925,1.60945,1.60835,1.6088,330300000.0
2007-10-22 09:28:00,1.60865,1.6099,1.6086,1.6093,363900000.0
2007-10-22 09:29:00,1.60935,1.6095,1.6087,1.6094,250400000.0
2007-10-22 09:30:00,1.60935,1.6097,1.60865,1.60875,196800000.0
2007-10-22 09:31:00,1.60865,1.609,1.60825,1.6087,323100000.0
2007-10-22 09:32:00,1.6086,1.6086,1.60765,1.60835,434100000.0
2007-10-22 09:33:00,1.60835,1.60885,1.6081,1.6088,443900000.0
2007-10-22 09:34:00,1.60875,1.60895,1.60865,1.60895,369600000.0
2007-10-22 09:35:00,1.6089,1.6092,1.6088,1.60895,480000000.0
2007-10-22 09:36:00,1.60895,1.60925,1.6089,1.6092,355200000.0
2007-10-22 09:37:00,1.6092,1.60975,1.6092,1.6097,307200000.0
2007-10-22 09:38:00,1.6097,1.60995,1.60925,1.60975,297600000.0
2007-10-22 09:39:00,1.60975,1.60995,1.6092,1.6096,326500000.0
2007-10-22 09:40:00,1.6096,1.60965,1.6091,1.60935,211200000.0
2007-10-22 09:41:00,1.6094,1.60955,1.609,1.6095,171500000.0
2007-10-22 09:42:00,1.6095,1.6096,1.60935,1.6096,81400000.0
2007-10-22 09:43:00,1.6096,1.6097,1.6094,1.6097,57300000.0
2007-10-22 09:44:00,1.6097,1.6097,1.60935,1.60955,88000000.0
2007-10-22 09:45:00,1.60955,1.6096,1.60935,1.6095,219400000.0
2007-10-22 09:46:00,1.6095,1.6099,1.6093,1.6099,206600000.0
2007-10-22 09:47:00,1.6099,1.6099,1.60875,1.6088,203400000.0
2007-10-22 09:48:00,1.6088,1.609,1.6085,1.60885,492500000.0
2007-10-22 09:49:00,1.6086,1.6089,1.60825,1.6085,367000000.0
2007-10-22 09:50:00,1.6085,1.60875,1.6083,1.60855,427200000.0
2007-10-22 09:51:00,1.6086,1.60865,1.608,1.6083,309600000.0
2007-10-22 09:52:00,1.6083,1.60875,1.6081,1.6083,253900000.0
2007-10-22 09:53:00,1.6083,1.6084,1.6079,1.6082,100200000.0
2007-10-22 09:54:00,1.6082,1.6085,1.60815,1.6082,114000000.0
2007-10-22 09:55:00,1.6084,1.6087,1.60825,1.60865,101600000.0
2007-10-22 09:56:00,1.60865,1.609,1.60865,1.609,146500000.0
2007-10-22 09:57:00,1.60915,1.60945,1.6089,1.60935,198300000.0
2007-10-22 09:58:00,1.60935,1.60985,1.6092,1.6097,288000000.0
2007-10-22 09:59:00,1.6097,1.60985,1.6095,1.6095,323900000.0
2007-10-22 10:00:00,1.6093,1.60955,1.609,1.60935,343300000.0
2007-10-22 10:01:00,1.60925,1.6095,1.6091,1.6095,254400000.0
2007-10-22 10:02:00,1.6095,1.61,1.6094,1.6099,289300000.0
2007-10-22 10:03:00,1.61005,1.6102,1.6096,1.6101,269700000.0
2007-10-22 10:04:00,1.6101,1.6102,1.6095,1.6097,257400000.0
2007-10-22 10:05:00,1.6097,1.60995,1.6094,1.6095,395000000.0
2007-10-22 10:06:00,1.6095,1.6102,1.6095,1.61015,338100000.0
2007-10-22 10:07:00,1.6102,1.61035,1.6097,1.60985,341600000.0
2007-10-22 10:08:00,1.6097,1.61025,1.60965,1.61005,345200000.0
2007-10-22 10:09:00,1.61005,1.6108,1.61005,1.61035,362500000.0
2007-10-22 10:10:00,1.61035,1.6105,1.6102,1.61035,274700000.0
2007-10-22 10:11:00,1.6104,1.61045,1.6088,1.6093,294400000.0
2007-10-22 10:12:00,1.6091,1.60925,1.6084,1.60875,405000000.0
2007-10-22 10:13:00,1.6088,1.6092,1.6082,1.6092,344800000.0
2007-10-22 10:14:00,1.6092,1.6099,1.6088,1.6088,257600000.0
2007-10-22 10:15:00,1.6088,1.6092,1.60875,1.6089,248000000.0
2007-10-22 10:16:00,1.6089,1.6094,1.6089,1.60915,312900000.0
2007-10-22 10:17:00,1.6091,1.6095,1.609,1.6095,204600000.0
2007-10-22 10:18:00,1.6095,1.6096,1.6089,1.6089,311300000.0
2007-10-22 10:19:00,1.6089,1.6093,1.6089,1.6093,248600000.0
2007-10-22 10:20:00,1.6093,1.6096,1.6092,1.6096,465900000.0
2007-10-22 10:21:00,1.6096,1.6097,1.6094,1.6095,286400000.0
2007-10-22 10:22:00,1.6095,1.6096,1.6094,1.6096,157100000.0
2007-10-22 10:23:00,1.6096,1.6096,1.6093,1.6093,431900000.0
2007-10-22 10:24:00,1.6093,1.6093,1.609,1.6091,213000000.0
2007-10-22 10:25:00,1.6091,1.6092,1.6091,1.6091,350400000.0
2007-10-22 10:26:00,1.6091,1.6092,1.6089,1.6089,424279998.0
2007-10-22 10:27:00,1.6089,1.609,1.6088,1.6088,491689997.0
2007-10-22 10:28:00,1.6088,1.6091,1.6087,1.609,225400000.0
2007-10-22 10:29:00,1.609,1.6093,1.6089,1.6092,480500000.0
2007-10-22 10:30:00,1.6092,1.6092,1.6086,1.6087,343299998.0
2007-10-22 10:31:00,1.6088,1.6089,1.60845,1.6088,376100000.0
2007-10-22 10:32:00,1.6088,1.6088,1.60835,1.6085,178700000.0
2007-10-22 10:33:00,1.6085,1.60875,1.6082,1.6087,203800000.0
2007-10-22 10:34:00,1.60875,1.6089,1.60845,1.6088,200000000.0
2007-10-22 10:35:00,1.6088,1.609,1.6088,1.6089,383699999.0
2007-10-22 10:36:00,1.60885,1.609,1.60835,1.60855,298000000.0
2007-10-22 10:37:00,1.6086,1.6089,1.6085,1.6087,509000000.0
2007-10-22 10:38:00,1.6087,1.6087,1.6082,1.6082,260000000.0
2007-10-22 10:39:00,1.6082,1.6084,1.60785,1.60815,631200000.0
2007-10-22 10:40:00,1.60815,1.60835,1.60805,1.60835,561400000.0
2007-10-22 10:41:00,1.60835,1.6084,1.60785,1.608,602800001.0
2007-10-22 10:42:00,1.608,1.60805,1.60785,1.60805,439400000.0
2007-10-22 10:43:00,1.60805,1.60825,1.60785,1.60795,393800000.0
2007-10-22 10:44:00,1.60795,1.608,1.60775,1.60785,386800000.0
2007-10-22 10:45:00,1.6078,1.60815,1.6075,1.608,566400000.0
2007-10-22 10:46:00,1.608,1.60845,1.608,1.6082,396600001.0
2007-10-22 10:47:00,1.6082,1.60845,1.60805,1.6083,722000003.0
2007-10-22 10:48:00,1.60825,1.6083,1.60765,1.608,759700000.0
2007-10-22 10:49:00,1.60805,1.6083,1.60775,1.6082,477700001.0
2007-10-22 10:50:00,1.6082,1.60865,1.6082,1.6086,352400001.0
2007-10-22 10:51:00,1.6086,1.6086,1.60775,1.60795,550200000.0
2007-10-22 10:52:00,1.60795,1.6087,1.60795,1.6085,634399996.0
2007-10-22 10:53:00,1.60845,1.60885,1.60825,1.60835,438300000.0
2007-10-22 10:54:00,1.60835,1.6086,1.60815,1.60845,692800006.0
2007-10-22 10:55:00,1.60845,1.60855,1.60815,1.60835,720700000.0
2007-10-22 10:56:00,1.60835,1.6085,1.6082,1.6083,182900000.0
2007-10-22 10:57:00,1.6083,1.6086,1.60815,1.60825,380350000.0
2007-10-22 10:58:00,1.60815,1.6089,1.60815,1.60845,441700000.0
2007-10-22 10:59:00,1.60845,1.60915,1.6083,1.60855,562099999.0
2007-10-22 11:00:00,1.60865,1.6097,1.60865,1.60935,331100000.0
2007-10-22 11:01:00,1.6094,1.60955,1.6091,1.60935,603400001.0
2007-10-22 11:02:00,1.60945,1.60965,1.60925,1.60945,318900001.0
2007-10-22 11:03:00,1.60945,1.60975,1.60935,1.60965,890200001.0
2007-10-22 11:04:00,1.60965,1.60985,1.6095,1.60985,412000000.0
2007-10-22 11:05:00,1.60985,1.61005,1.60955,1.60975,446500001.0
2007-10-22 11:06:00,1.60965,1.60995,1.6096,1.6098,524600001.0
2007-10-22 11:07:00,1.6098,1.6098,1.6094,1.6096,289900000.0
2007-10-22 11:08:00,1.6096,1.6097,1.6096,1.6097,271300000.0
2007-10-22 11:09:00,1.6097,1.60985,1.6096,1.60985,257100000.0
2007-10-22 11:10:00,1.60985,1.6099,1.6097,1.6099,92300000.0
2007-10-22 11:11:00,1.6099,1.61,1.60925,1.60935,135300000.0
2007-10-22 11:12:00,1.60935,1.60945,1.60905,1.60905,323800000.0
2007-10-22 11:13:00,1.60905,1.6091,1.60875,1.6089,436400000.0
2007-10-22 11:14:00,1.6089,1.60905,1.6088,1.6089,564600000.0
2007-10-22 11:15:00,1.6089,1.60895,1.60865,1.6089,457499996.0
2007-10-22 11:16:00,1.6089,1.60915,1.6086,1.60895,288899999.0
2007-10-22 11:17:00,1.60895,1.6095,1.60895,1.6095,349200000.0
2007-10-22 11:18:00,1.6095,1.6101,1.60945,1.6099,247700000.0
2007-10-22 11:19:00,1.61,1.61,1.6096,1.6097,406700000.0
2007-10-22 11:20:00,1.6097,1.61035,1.60945,1.6103,344099999.0
2007-10-22 11:21:00,1.6103,1.6108,1.6101,1.6102,601400002.0
2007-10-22 11:22:00,1.6102,1.6104,1.6099,1.60995,454600000.0
2007-10-22 11:23:00,1.6099,1.6099,1.6096,1.6099,370400000.0
2007-10-22 11:24:00,1.6099,1.6101,1.6097,1.60975,346140000.0
2007-10-22 11:25:00,1.60975,1.6098,1.60945,1.6098,229200000.0
2007-10-22 11:26:00,1.6098,1.6098,1.6097,1.6097,113600000.0
2007-10-22 11:27:00,1.6097,1.6097,1.60945,1.60955,244500000.0
2007-10-22 11:28:00,1.6097,1.61,1.6096,1.61,275400000.0
2007-10-22 11:29:00,1.61,1.61,1.6096,1.6096,139200000.0
2007-10-22 11:30:00,1.6096,1.6099,1.6095,1.6098,304600000.0
2007-10-22 11:31:00,1.6098,1.6098,1.6094,1.60955,415700000.0
2007-10-22 11:32:00,1.6096,1.6097,1.6094,1.60955,284600000.0
2007-10-22 11:33:00,1.60955,1.6097,1.6093,1.6097,304000000.0
2007-10-22 11:34:00,1.6097,1.6097,1.6094,1.6096,138000000.0
2007-10-22 11:35:00,1.6096,1.6096,1.6093,1.6094,240500000.0
2007-10-22 11:36:00,1.6094,1.6095,1.6094,1.6094,233600000.0
2007-10-22 11:37:00,1.6094,1.6097,1.6093,1.60955,249600000.0
2007-10-22 11:38:00,1.6097,1.6104,1.6095,1.60965,581400000.0
2007-10-22 11:39:00,1.60975,1.6102,1.60975,1.6102,567900001.0
2007-10-22 11:40:00,1.6102,1.61055,1.60985,1.61055,530600005.0
2007-10-22 11:41:00,1.61055,1.61135,1.61045,1.6111,749200002.0
2007-10-22 11:42:00,1.6111,1.61115,1.6109,1.61105,371200000.0
2007-10-22 11:43:00,1.61105,1.61255,1.61105,1.61195,742600001.0
2007-10-22 11:44:00,1.61195,1.6123,1.61145,1.61195,697100001.0
2007-10-22 11:45:00,1.61195,1.61275,1.61155,1.61215,741800001.0
2007-10-22 11:46:00,1.6122,1.61225,1.61145,1.6118,756500000.0
2007-10-22 11:47:00,1.61165,1.61185,1.6112,1.61155,686000000.0
2007-10-22 11:48:00,1.6116,1.6116,1.61035,1.61055,978200002.0
2007-10-22 11:49:00,1.61055,1.6108,1.61025,1.61035,803700001.0
2007-10-22 11:50:00,1.61035,1.6109,1.60985,1.6107,568600000.0
2007-10-22 11:51:00,1.6107,1.61115,1.60985,1.60985,360100000.0
2007-10-22 11:52:00,1.60985,1.6104,1.60975,1.60995,476300004.0
2007-10-22 11:53:00,1.60995,1.6104,1.60985,1.6102,368000000.0
2007-10-22 11:54:00,1.6102,1.6102,1.60975,1.60995,370300000.0
2007-10-22 11:55:00,1.6101,1.6102,1.6098,1.60985,247700000.0
2007-10-22 11:56:00,1.60985,1.6102,1.60955,1.6099,573700003.0
2007-10-22 11:57:00,1.6099,1.6103,1.6098,1.6101,326500000.0
2007-10-22 11:58:00,1.6102,1.61085,1.61,1.6108,366600000.0
2007-10-22 11:59:00,1.6108,1.6108,1.60965,1.6099,357400000.0
2007-10-22 12:00:00,1.6099,1.60995,1.6096,1.60975,544400003.0
2007-10-22 12:01:00,1.60975,1.61035,1.60945,1.61015,1053400006.0
2007-10-22 12:02:00,1.61015,1.6102,1.61,1.6101,250700000.0
2007-10-22 12:03:00,1.6101,1.6101,1.60935,1.60965,481600000.0
2007-10-22 12:04:00,1.60965,1.60985,1.60945,1.60945,413399999.0
2007-10-22 12:05:00,1.60925,1.6096,1.60895,1.6094,703700001.0
2007-10-22 12:06:00,1.6094,1.6096,1.60925,1.60925,323900000.0
2007-10-22 12:07:00,1.6095,1.6095,1.60865,1.60925,642200003.0
2007-10-22 12:08:00,1.6092,1.60935,1.60865,1.609,749700012.0
2007-10-22 12:09:00,1.609,1.6094,1.6087,1.609,924100008.0
2007-10-22 12:10:00,1.60905,1.6101,1.609,1.6101,735400001.0
2007-10-22 12:11:00,1.61015,1.6102,1.60965,1.6099,496000000.0
2007-10-22 12:12:00,1.6099,1.61,1.60975,1.60995,246800000.0
2007-10-22 12:13:00,1.60975,1.61035,1.6097,1.61025,422800001.0
2007-10-22 12:14:00,1.61025,1.61115,1.6102,1.61115,470600001.0
2007-10-22 12:15:00,1.61115,1.61145,1.61105,1.61135,487900000.0
2007-10-22 12:16:00,1.61135,1.6118,1.61135,1.6114,201200000.0
2007-10-22 12:17:00,1.61145,1.61185,1.61125,1.61135,224600000.0
2007-10-22 12:18:00,1.61125,1.61175,1.61125,1.61135,168600000.0
2007-10-22 12:19:00,1.61135,1.6115,1.6111,1.6115,237400000.0
2007-10-22 12:20:00,1.6115,1.6115,1.61105,1.61105,269600000.0
2007-10-22 12:21:00,1.61105,1.61145,1.61095,1.6112,567800000.0
2007-10-22 12:22:00,1.61115,1.61125,1.61085,1.61105,684100000.0
2007-10-22 12:23:00,1.611,1.61125,1.61095,1.61125,238400000.0
2007-10-22 12:24:00,1.61125,1.61125,1.61085,1.61095,321600000.0
2007-10-22 12:25:00,1.61095,1.61105,1.61035,1.61055,647699999.0
2007-10-22 12:26:00,1.61045,1.61085,1.61035,1.61085,437699999.0
2007-10-22 12:27:00,1.61085,1.61085,1.6103,1.61035,558200000.0
2007-10-22 12:28:00,1.61045,1.61045,1.61015,1.61025,348599999.0
2007-10-22 12:29:00,1.61025,1.6104,1.61025,1.6104,224800000.0
2007-10-22 12:30:00,1.61035,1.61035,1.60985,1.6099,264000000.0
2007-10-22 12:31:00,1.6099,1.61035,1.60925,1.60965,615500000.0
2007-10-22 12:32:00,1.60975,1.61015,1.60965,1.6098,239500000.0
2007-10-22 12:33:00,1.6098,1.61015,1.60975,1.60985,166400000.0
2007-10-22 12:34:00,1.60995,1.61025,1.60855,1.6086,768100000.0
2007-10-22 12:35:00,1.60865,1.60915,1.60775,1.60915,1298800000.0
2007-10-22 12:36:00,1.60885,1.60975,1.60805,1.60885,1304600001.0
2007-10-22 12:37:00,1.60885,1.60905,1.60725,1.60755,620500000.0
2007-10-22 12:38:00,1.60755,1.60895,1.60735,1.60865,744700002.0
2007-10-22 12:39:00,1.60865,1.60865,1.60755,1.60765,614200000.0
2007-10-22 12:40:00,1.60765,1.6085,1.60755,1.6083,221900000.0
2007-10-22 12:41:00,1.6083,1.60915,1.60815,1.60895,293199999.0
2007-10-22 12:42:00,1.60895,1.61015,1.60895,1.60985,517000001.0
2007-10-22 12:43:00,1.6098,1.61105,1.60965,1.61075,641500001.0
2007-10-22 12:44:00,1.61075,1.61085,1.6104,1.6104,306000000.0
2007-10-22 12:45:00,1.6104,1.61055,1.61,1.61045,340000000.0
2007-10-22 12:46:00,1.61045,1.61055,1.60965,1.61045,263000000.0
2007-10-22 12:47:00,1.61055,1.61085,1.61025,1.61025,333900000.0
2007-10-22 12:48:00,1.61025,1.61035,1.61,1.61035,240590000.0
2007-10-22 12:49:00,1.61035,1.61065,1.61015,1.61055,211799999.0
2007-10-22 12:50:00,1.61065,1.61105,1.61055,1.61085,223500000.0
2007-10-22 12:51:00,1.61085,1.61105,1.6107,1.61085,499200000.0
2007-10-22 12:52:00,1.61085,1.61265,1.61075,1.61265,737899997.0
2007-10-22 12:53:00,1.61235,1.61685,1.61225,1.6152,1320399999.0
2007-10-22 12:54:00,1.6152,1.6152,1.61315,1.61335,1006599999.0
2007-10-22 12:55:00,1.61335,1.61365,1.61245,1.61255,1155300000.0
2007-10-22 12:56:00,1.61265,1.61485,1.61265,1.61485,1042999995.0
2007-10-22 12:57:00,1.61485,1.6181,1.61485,1.61655,1081100001.0
2007-10-22 12:58:00,1.61655,1.61805,1.61635,1.61765,898000000.0
2007-10-22 12:59:00,1.61765,1.61775,1.61625,1.61695,1013699996.0
2007-10-22 13:00:00,1.61685,1.61685,1.61505,1.61545,1149399999.0
2007-10-22 13:01:00,1.61535,1.61625,1.61525,1.6155,1136600000.0
2007-10-22 13:02:00,1.6155,1.6155,1.61485,1.61495,510200000.0
2007-10-22 13:03:00,1.61495,1.61505,1.6131,1.6131,735700000.0
2007-10-22 13:04:00,1.6131,1.6132,1.61045,1.6106,969100000.0
2007-10-22 13:05:00,1.6108,1.61155,1.6096,1.61145,902499998.0
2007-10-22 13:06:00,1.61145,1.61295,1.61135,1.61275,1243099996.0
2007-10-22 13:07:00,1.61275,1.6142,1.61265,1.61295,1012900002.0
2007-10-22 13:08:00,1.61305,1.61365,1.61195,1.61195,1040799996.0
2007-10-22 13:09:00,1.61195,1.61215,1.61125,1.61155,883600000.0
2007-10-22 13:10:00,1.6115,1.61265,1.61135,1.61255,918400000.0
2007-10-22 13:11:00,1.61255,1.61365,1.61245,1.61355,837300000.0
2007-10-22 13:12:00,1.61355,1.61385,1.61325,1.61385,539300000.0
2007-10-22 13:13:00,1.61395,1.6143,1.6137,1.61395,397300000.0
2007-10-22 13:14:00,1.61395,1.61465,1.61395,1.61445,318400000.0
2007-10-22 13:15:00,1.61445,1.6151,1.61435,1.6151,233600000.0
2007-10-22 13:16:00,1.61515,1.6152,1.61325,1.61325,472800000.0
2007-10-22 13:17:00,1.61325,1.6143,1.61295,1.6143,444200000.0
2007-10-22 13:18:00,1.6143,1.61465,1.61335,1.61435,456600000.0
2007-10-22 13:19:00,1.61435,1.61545,1.61435,1.61515,823200000.0
2007-10-22 13:20:00,1.61525,1.61545,1.61505,1.61505,652500000.0
2007-10-22 13:21:00,1.6151,1.6154,1.61485,1.61515,536849998.0
2007-10-22 13:22:00,1.61515,1.61525,1.61465,1.61505,922199999.0
2007-10-22 13:23:00,1.61505,1.61535,1.61455,1.61525,702799999.0
2007-10-22 13:24:00,1.61535,1.61555,1.61485,1.61525,1160900006.0
2007-10-22 13:25:00,1.61525,1.6162,1.61525,1.61615,670400000.0
2007-10-22 13:26:00,1.61605,1.61615,1.61555,1.6157,544600000.0
2007-10-22 13:27:00,1.6157,1.61645,1.61495,1.6154,683200000.0
2007-10-22 13:28:00,1.6154,1.61575,1.61465,1.61565,814699995.0
2007-10-22 13:29:00,1.61575,1.61575,1.61495,1.61545,1071200002.0
2007-10-22 13:30:00,1.61545,1.61575,1.61375,1.6142,780870000.0
2007-10-22 13:31:00,1.61415,1.61445,1.61285,1.61315,948600001.0
2007-10-22 13:32:00,1.61325,1.61385,1.61295,1.61355,930900003.0
2007-10-22 13:33:00,1.61345,1.61405,1.61345,1.61385,391000000.0
2007-10-22 13:34:00,1.61385,1.61425,1.61355,1.61425,234400000.0
2007-10-22 13:35:00,1.6142,1.61495,1.61395,1.61475,572300000.0
2007-10-22 13:36:00,1.61475,1.61555,1.61475,1.6151,882099999.0
2007-10-22 13:37:00,1.61525,1.61565,1.61485,1.61515,1203699997.0
2007-10-22 13:38:00,1.61525,1.61555,1.61445,1.61505,1024400001.0
2007-10-22 13:39:00,1.61505,1.61505,1.61425,1.61435,802100002.0
2007-10-22 13:40:00,1.61435,1.61465,1.61415,1.61415,556800000.0
2007-10-22 13:41:00,1.61415,1.61455,1.61405,1.61435,748899998.0
2007-10-22 13:42:00,1.61435,1.61475,1.61365,1.61425,926000000.0
2007-10-22 13:43:00,1.61425,1.61445,1.61195,1.61295,1326100002.0
2007-10-22 13:44:00,1.61305,1.61305,1.6121,1.6127,1113500000.0
2007-10-22 13:45:00,1.6127,1.61405,1.61185,1.61345,1131099992.0
2007-10-22 13:46:00,1.61345,1.61505,1.61295,1.61465,1486099996.0
2007-10-22 13:47:00,1.61475,1.61515,1.61445,1.61465,1806000002.0
2007-10-22 13:48:00,1.61465,1.61545,1.61415,1.61535,1081800004.0
2007-10-22 13:49:00,1.61535,1.61545,1.61415,1.61495,916000000.0
2007-10-22 13:50:00,1.61495,1.6151,1.61425,1.61425,348400000.0
2007-10-22 13:51:00,1.61425,1.61555,1.61415,1.61525,727100000.0
2007-10-22 13:52:00,1.61515,1.61565,1.61475,1.61505,707700001.0
2007-10-22 13:53:00,1.61505,1.61505,1.614,1.61405,331100000.0
2007-10-22 13:54:00,1.614,1.61465,1.61395,1.61445,494800000.0
2007-10-22 13:55:00,1.6145,1.6151,1.61425,1.61475,308700000.0
2007-10-22 13:56:00,1.61475,1.61525,1.61465,1.61515,549200000.0
2007-10-22 13:57:00,1.61515,1.61595,1.61495,1.61575,505970000.0
2007-10-22 13:58:00,1.61575,1.6159,1.61515,1.61535,356900000.0
2007-10-22 13:59:00,1.61545,1.61545,1.61405,1.61415,482400000.0
2007-10-22 14:00:00,1.61415,1.61455,1.61405,1.61455,577600000.0
2007-10-22 14:01:00,1.61455,1.61535,1.61415,1.61505,551500001.0
2007-10-22 14:02:00,1.61505,1.61575,1.61495,1.61515,530900000.0
2007-10-22 14:03:00,1.61505,1.61555,1.61505,1.61515,979500001.0
2007-10-22 14:04:00,1.61515,1.61525,1.61495,1.61525,555700000.0
2007-10-22 14:05:00,1.61525,1.61535,1.61385,1.61475,1018199997.0
2007-10-22 14:06:00,1.61465,1.61535,1.61465,1.61485,1312499999.0
2007-10-22 14:07:00,1.61495,1.61515,1.61405,1.61455,1003099998.0
2007-10-22 14:08:00,1.61455,1.61455,1.61405,1.61405,1004300002.0
2007-10-22 14:09:00,1.61405,1.61435,1.61355,1.61385,1133100001.0
2007-10-22 14:10:00,1.61375,1.61455,1.61355,1.61415,882399999.0
2007-10-22 14:11:00,1.61415,1.61425,1.61285,1.61345,1133000003.0
2007-10-22 14:12:00,1.61335,1.61385,1.61255,1.61265,1107000001.0
2007-10-22 14:13:00,1.61265,1.61355,1.61225,1.61275,1039300001.0
2007-10-22 14:14:00,1.61275,1.61275,1.61165,1.61185,868900000.0
2007-10-22 14:15:00,1.61185,1.61225,1.61145,1.61155,1229900000.0
2007-10-22 14:16:00,1.61145,1.61205,1.61135,1.61185,741900000.0
2007-10-22 14:17:00,1.61185,1.61215,1.61155,1.61165,1024200000.0
2007-10-22 14:18:00,1.61175,1.61195,1.61135,1.61165,968900000.0
2007-10-22 14:19:00,1.61165,1.61195,1.61145,1.61175,679300000.0
2007-10-22 14:20:00,1.61185,1.61245,1.61135,1.61215,759600000.0
2007-10-22 14:21:00,1.61225,1.61285,1.61165,1.6117,551900000.0
2007-10-22 14:22:00,1.61185,1.61235,1.61145,1.61215,314300000.0
2007-10-22 14:23:00,1.61205,1.61235,1.61165,1.61165,178100000.0
2007-10-22 14:24:00,1.61165,1.61185,1.61135,1.61145,763300000.0
2007-10-22 14:25:00,1.61145,1.61165,1.61015,1.61115,1021700000.0
2007-10-22 14:26:00,1.61115,1.61145,1.61055,1.61115,976499999.0
2007-10-22 14:27:00,1.61115,1.61145,1.61075,1.61125,824800000.0
2007-10-22 14:28:00,1.61115,1.61195,1.61115,1.61195,656000000.0
2007-10-22 14:29:00,1.61195,1.61245,1.61135,1.61195,736800000.0
2007-10-22 14:30:00,1.61185,1.61225,1.61145,1.61215,649600000.0
2007-10-22 14:31:00,1.61215,1.61215,1.61035,1.61035,923800000.0
2007-10-22 14:32:00,1.61045,1.61135,1.61025,1.61095,1348599999.0
2007-10-22 14:33:00,1.61095,1.61145,1.61045,1.61085,668800000.0
2007-10-22 14:34:00,1.61085,1.61145,1.61055,1.61145,1038200003.0
2007-10-22 14:35:00,1.61145,1.61165,1.61065,1.61075,889100001.0
2007-10-22 14:36:00,1.61095,1.61165,1.61085,1.61125,490400000.0
2007-10-22 14:37:00,1.61125,1.61165,1.61115,1.61145,627960000.0
2007-10-22 14:38:00,1.61125,1.61145,1.61075,1.61145,938300000.0
2007-10-22 14:39:00,1.61145,1.61195,1.61075,1.61165,1009000002.0
2007-10-22 14:40:00,1.61175,1.61185,1.61085,1.61085,1177400000.0
2007-10-22 14:41:00,1.61085,1.61095,1.60985,1.61015,1261600000.0
2007-10-22 14:42:00,1.61025,1.61055,1.61025,1.6104,489200000.0
2007-10-22 14:43:00,1.61035,1.61055,1.60975,1.61005,820000000.0
2007-10-22 14:44:00,1.61005,1.61075,1.60935,1.60945,1036000000.0
2007-10-22 14:45:00,1.60945,1.60995,1.60945,1.60945,790300002.0
2007-10-22 14:46:00,1.60955,1.61015,1.60825,1.60835,1301999997.0
2007-10-22 14:47:00,1.60825,1.60865,1.60735,1.60855,1282999998.0
2007-10-22 14:48:00,1.60835,1.60915,1.60745,1.60865,961400000.0
2007-10-22 14:49:00,1.60865,1.60875,1.60775,1.60825,781999999.0
2007-10-22 14:50:00,1.60815,1.60935,1.60815,1.60905,1078900001.0
2007-10-22 14:51:00,1.60895,1.60985,1.60875,1.60925,1136700000.0
2007-10-22 14:52:00,1.60925,1.61025,1.60915,1.60995,1137000002.0
2007-10-22 14:53:00,1.60985,1.61025,1.60815,1.60875,1209800000.0
2007-10-22 14:54:00,1.60885,1.61005,1.60885,1.60945,581600000.0
2007-10-22 14:55:00,1.60935,1.60955,1.60895,1.60895,815400000.0
2007-10-22 14:56:00,1.60875,1.60945,1.60845,1.60875,801199998.0
2007-10-22 14:57:00,1.60865,1.60945,1.60835,1.60945,869800000.0
2007-10-22 14:58:00,1.60945,1.61035,1.60915,1.61015,413200000.0
2007-10-22 14:59:00,1.61015,1.61195,1.6101,1.61165,1152799998.0
2007-10-22 15:00:00,1.61185,1.61245,1.61165,1.61245,611200000.0
2007-10-22 15:01:00,1.61245,1.613,1.6121,1.6128,560800000.0
2007-10-22 15:02:00,1.6127,1.6133,1.61255,1.6129,152000000.0
2007-10-22 15:03:00,1.6129,1.6136,1.61265,1.6133,295900000.0
2007-10-22 15:04:00,1.6133,1.6134,1.61215,1.61255,465600000.0
2007-10-22 15:05:00,1.61245,1.61325,1.61245,1.61305,390400000.0
2007-10-22 15:06:00,1.61305,1.61315,1.61265,1.61295,222400000.0
2007-10-22 15:07:00,1.61295,1.6131,1.61255,1.6129,422600001.0
2007-10-22 15:08:00,1.6129,1.61355,1.6127,1.61335,215200000.0
2007-10-22 15:09:00,1.61335,1.61355,1.61215,1.6124,508400000.0
2007-10-22 15:10:00,1.61235,1.6124,1.61205,1.61205,741500001.0
2007-10-22 15:11:00,1.61205,1.61215,1.6119,1.61215,81600000.0
2007-10-22 15:12:00,1.61215,1.61235,1.61155,1.61175,793700003.0
2007-10-22 15:13:00,1.61185,1.61195,1.61105,1.61105,1236900003.0
2007-10-22 15:14:00,1.6111,1.61165,1.61075,1.61105,847300000.0
2007-10-22 15:15:00,1.61105,1.61115,1.61015,1.61015,722899999.0
2007-10-22 15:16:00,1.61015,1.61065,1.60975,1.6102,652000000.0
2007-10-22 15:17:00,1.6102,1.61195,1.6102,1.61195,638299998.0
2007-10-22 15:18:00,1.61205,1.61205,1.61145,1.6118,527100000.0
2007-10-22 15:19:00,1.6118,1.6124,1.61055,1.61055,159200000.0
2007-10-22 15:20:00,1.61045,1.6113,1.61045,1.61065,266300002.0
2007-10-22 15:21:00,1.61065,1.61165,1.61045,1.61145,216400000.0
2007-10-22 15:22:00,1.61145,1.61145,1.61105,1.6114,186500000.0
2007-10-22 15:23:00,1.6114,1.61215,1.6114,1.61175,141100000.0
2007-10-22 15:24:00,1.61175,1.61255,1.61165,1.61245,158600000.0
2007-10-22 15:25:00,1.61245,1.61245,1.6119,1.6119,28100000.0
2007-10-22 15:26:00,1.6119,1.61225,1.61165,1.61185,234200002.0
2007-10-22 15:27:00,1.61185,1.61205,1.61125,1.61125,608800000.0
2007-10-22 15:28:00,1.61125,1.61135,1.61105,1.61125,145600000.0
2007-10-22 15:29:00,1.61115,1.61135,1.61105,1.61115,603099999.0
2007-10-22 15:30:00,1.61115,1.61155,1.61095,1.61135,1227799995.0
2007-10-22 15:31:00,1.61135,1.61165,1.61085,1.6112,432599999.0
2007-10-22 15:32:00,1.6112,1.61205,1.61105,1.61185,119400000.0
2007-10-22 15:33:00,1.61185,1.6122,1.61135,1.6121,214100000.0
2007-10-22 15:34:00,1.6121,1.6123,1.61155,1.61155,99200000.0
2007-10-22 15:35:00,1.61155,1.61155,1.61095,1.61105,304600000.0
2007-10-22 15:36:00,1.61105,1.61135,1.61075,1.61135,834800001.0
2007-10-22 15:37:00,1.61135,1.61155,1.6104,1.61055,1083600000.0
2007-10-22 15:38:00,1.61055,1.6117,1.61055,1.6106,397100000.0
2007-10-22 15:39:00,1.61065,1.61075,1.61005,1.61065,319000000.0
2007-10-22 15:40:00,1.61065,1.61075,1.60965,1.60975,781400000.0
2007-10-22 15:41:00,1.60985,1.61085,1.60965,1.61005,730600003.0
2007-10-22 15:42:00,1.61005,1.61035,1.60965,1.61005,1064400002.0
2007-10-22 15:43:00,1.61015,1.61045,1.60855,1.61045,1109199999.0
2007-10-22 15:44:00,1.61045,1.61095,1.60995,1.61065,1053600001.0
2007-10-22 15:45:00,1.61065,1.61065,1.60985,1.6104,390600000.0
2007-10-22 15:46:00,1.6105,1.61115,1.61005,1.61085,745399998.0
2007-10-22 15:47:00,1.61085,1.61165,1.6108,1.6111,630900000.0
2007-10-22 15:48:00,1.6111,1.6117,1.6111,1.61155,99500000.0
2007-10-22 15:49:00,1.61145,1.61145,1.60975,1.61005,278699999.0
2007-10-22 15:50:00,1.61005,1.61115,1.60975,1.61095,617400000.0
2007-10-22 15:51:00,1.61095,1.6113,1.61015,1.6106,398800001.0
2007-10-22 15:52:00,1.6106,1.61075,1.60985,1.61045,297300000.0
2007-10-22 15:53:00,1.61045,1.61045,1.60965,1.61005,553499999.0
2007-10-22 15:54:00,1.61005,1.61155,1.60955,1.6111,695200000.0
2007-10-22 15:55:00,1.6111,1.61125,1.6106,1.6107,498400002.0
2007-10-22 15:56:00,1.6107,1.61115,1.61065,1.6111,268600000.0
2007-10-22 15:57:00,1.6111,1.61165,1.61075,1.61125,503490000.0
2007-10-22 15:58:00,1.61125,1.61145,1.61075,1.61075,401010000.0
2007-10-22 15:59:00,1.61075,1.6117,1.61075,1.61125,109000000.0
2007-10-22 16:00:00,1.61125,1.6122,1.61115,1.6115,167300000.0
2007-10-22 16:01:00,1.6115,1.61175,1.61095,1.61115,157400000.0
2007-10-22 16:02:00,1.61115,1.61145,1.61105,1.61115,508300000.0
2007-10-22 16:03:00,1.61115,1.6114,1.61075,1.61125,497600000.0
2007-10-22 16:04:00,1.61125,1.6114,1.61065,1.611,116800000.0
2007-10-22 16:05:00,1.611,1.6115,1.61055,1.6108,229700000.0
2007-10-22 16:06:00,1.6108,1.61105,1.61055,1.61055,168800000.0
2007-10-22 16:07:00,1.61055,1.61145,1.61025,1.6109,328200000.0
2007-10-22 16:08:00,1.6109,1.61105,1.61045,1.61075,414500000.0
2007-10-22 16:09:00,1.61075,1.61085,1.61015,1.61025,479200000.0
2007-10-22 16:10:00,1.61025,1.61025,1.60935,1.60955,655400001.0
2007-10-22 16:11:00,1.60945,1.60995,1.60885,1.6095,935500005.0
2007-10-22 16:12:00,1.6095,1.6102,1.60945,1.60955,563200000.0
2007-10-22 16:13:00,1.60965,1.61,1.60925,1.60945,683000002.0
2007-10-22 16:14:00,1.60945,1.60955,1.60915,1.60945,451700000.0
2007-10-22 16:15:00,1.60945,1.6095,1.60865,1.60915,326100000.0
2007-10-22 16:16:00,1.60935,1.60995,1.60915,1.60985,526100000.0
2007-10-22 16:17:00,1.60995,1.61025,1.60965,1.61015,488100000.0
2007-10-22 16:18:00,1.61005,1.61025,1.60995,1.61005,354900000.0
2007-10-22 16:19:00,1.61005,1.61075,1.61005,1.61035,487200000.0
2007-10-22 16:20:00,1.61035,1.61045,1.61005,1.61015,320800000.0
2007-10-22 16:21:00,1.61015,1.61025,1.60975,1.61015,626800000.0
2007-10-22 16:22:00,1.61015,1.61025,1.60975,1.61015,473600000.0
2007-10-22 16:23:00,1.61015,1.61045,1.61015,1.61045,437600000.0
2007-10-22 16:24:00,1.61045,1.61075,1.61035,1.61075,453400000.0
2007-10-22 16:25:00,1.61075,1.61095,1.61015,1.61045,447200000.0
2007-10-22 16:26:00,1.61045,1.61055,1.60945,1.60945,261600000.0
2007-10-22 16:27:00,1.60905,1.61035,1.60895,1.61025,206400000.0
2007-10-22 16:28:00,1.61025,1.61025,1.60945,1.60955,147200000.0
2007-10-22 16:29:00,1.60955,1.6109,1.60925,1.6098,368700000.0
2007-10-22 16:30:00,1.6098,1.6105,1.60945,1.60975,157600000.0
2007-10-22 16:31:00,1.60985,1.60985,1.60905,1.60915,111900000.0
2007-10-22 16:32:00,1.60915,1.60945,1.60855,1.60875,446600000.0
2007-10-22 16:33:00,1.60875,1.60945,1.6087,1.60935,655169997.0
2007-10-22 16:34:00,1.60935,1.60955,1.60885,1.6092,293900000.0
2007-10-22 16:35:00,1.6092,1.60975,1.6091,1.60955,147100000.0
2007-10-22 16:36:00,1.6096,1.6097,1.60915,1.60925,147900000.0
2007-10-22 16:37:00,1.6092,1.6099,1.6091,1.60955,185300000.0
2007-10-22 16:38:00,1.60955,1.6097,1.60925,1.6096,118800000.0
2007-10-22 16:39:00,1.6096,1.6099,1.60905,1.60945,129600000.0
2007-10-22 16:40:00,1.60955,1.61045,1.60955,1.60995,249700000.0
2007-10-22 16:41:00,1.60995,1.6109,1.60955,1.61075,750700001.0
2007-10-22 16:42:00,1.61075,1.61075,1.60995,1.60995,915600000.0
2007-10-22 16:43:00,1.60995,1.61025,1.60955,1.60975,991299999.0
2007-10-22 16:44:00,1.60985,1.6101,1.6095,1.60985,785800000.0
2007-10-22 16:45:00,1.60975,1.61005,1.60965,1.60975,637400001.0
2007-10-22 16:46:00,1.60995,1.61025,1.60945,1.61,933900000.0
2007-10-22 16:47:00,1.60995,1.60995,1.60915,1.60945,589280000.0
2007-10-22 16:48:00,1.60945,1.61025,1.60915,1.61015,669400004.0
2007-10-22 16:49:00,1.61015,1.61035,1.60975,1.61015,800899999.0
2007-10-22 16:50:00,1.61015,1.61095,1.61015,1.6106,191100000.0
2007-10-22 16:51:00,1.61065,1.6108,1.61015,1.6107,297200000.0
2007-10-22 16:52:00,1.6107,1.6109,1.61015,1.6109,653120001.0
2007-10-22 16:53:00,1.6108,1.61105,1.6104,1.61075,243200000.0
2007-10-22 16:54:00,1.61075,1.6112,1.61045,1.6111,349100000.0
2007-10-22 16:55:00,1.6111,1.61135,1.61065,1.6108,349000000.0
2007-10-22 16:56:00,1.6108,1.61225,1.6108,1.61215,433800000.0
2007-10-22 16:57:00,1.61225,1.61245,1.61215,1.61235,623200000.0
2007-10-22 16:58:00,1.61235,1.61275,1.61085,1.61145,768400001.0
2007-10-22 16:59:00,1.61145,1.61195,1.61025,1.61165,1018300003.0
2007-10-22 17:00:00,1.61185,1.61205,1.61115,1.61145,933499997.0
2007-10-22 17:01:00,1.61145,1.61165,1.61135,1.61155,555200000.0
2007-10-22 17:02:00,1.61145,1.61175,1.61035,1.61095,1094300000.0
2007-10-22 17:03:00,1.61105,1.612,1.61105,1.61165,1126200000.0
2007-10-22 17:04:00,1.61195,1.61195,1.61115,1.61165,1059200000.0
2007-10-22 17:05:00,1.61165,1.61245,1.61165,1.61205,1111099997.0
2007-10-22 17:06:00,1.61205,1.61325,1.61165,1.61325,1068100000.0
2007-10-22 17:07:00,1.61325,1.61325,1.61195,1.61235,940600000.0
2007-10-22 17:08:00,1.61235,1.6126,1.61225,1.61235,368800000.0
2007-10-22 17:09:00,1.61235,1.61255,1.61205,1.61255,157000000.0
2007-10-22 17:10:00,1.61255,1.61255,1.61135,1.61215,784460000.0
2007-10-22 17:11:00,1.61215,1.61215,1.61135,1.61145,881059997.0
2007-10-22 17:12:00,1.61145,1.61155,1.61105,1.61155,450900000.0
2007-10-22 17:13:00,1.61155,1.61175,1.61075,1.61105,520730000.0
2007-10-22 17:14:00,1.61095,1.61125,1.61055,1.61105,948200005.0
2007-10-22 17:15:00,1.61115,1.61135,1.61065,1.61085,774800001.0
2007-10-22 17:16:00,1.61085,1.61105,1.6106,1.61085,549200000.0
2007-10-22 17:17:00,1.6107,1.61085,1.61005,1.61005,541700000.0
2007-10-22 17:18:00,1.61005,1.61085,1.61005,1.6107,467300000.0
2007-10-22 17:19:00,1.6107,1.6109,1.61025,1.61025,216700000.0
2007-10-22 17:20:00,1.61025,1.61115,1.61015,1.6109,249300000.0
2007-10-22 17:21:00,1.6109,1.61105,1.61055,1.61085,456500000.0
2007-10-22 17:22:00,1.61075,1.61085,1.61015,1.61045,720800000.0
2007-10-22 17:23:00,1.61055,1.61085,1.60995,1.61075,545400000.0
2007-10-22 17:24:00,1.61075,1.61085,1.61055,1.61075,684800000.0
2007-10-22 17:25:00,1.61075,1.6109,1.61035,1.61085,975200000.0
2007-10-22 17:26:00,1.61085,1.61115,1.61055,1.61075,737600000.0
2007-10-22 17:27:00,1.61075,1.61095,1.61045,1.61095,1089000000.0
2007-10-22 17:28:00,1.61095,1.61105,1.61015,1.6103,488000000.0
2007-10-22 17:29:00,1.61035,1.61035,1.60945,1.6096,735200000.0
2007-10-22 17:30:00,1.60945,1.60975,1.60925,1.6095,972100000.0
2007-10-22 17:31:00,1.60945,1.6097,1.60925,1.60945,908000000.0
2007-10-22 17:32:00,1.60945,1.6098,1.60935,1.60965,750300002.0
2007-10-22 17:33:00,1.6098,1.61005,1.60955,1.60995,684900000.0
2007-10-22 17:34:00,1.60995,1.60995,1.60925,1.60935,544799999.0
2007-10-22 17:35:00,1.60935,1.60955,1.6092,1.60925,752200000.0
2007-10-22 17:36:00,1.60925,1.61025,1.60915,1.61015,794199998.0
2007-10-22 17:37:00,1.61005,1.61075,1.60995,1.61025,735200002.0
2007-10-22 17:38:00,1.61025,1.61045,1.61015,1.61035,357500000.0
2007-10-22 17:39:00,1.61035,1.61065,1.61025,1.6105,135400000.0
2007-10-22 17:40:00,1.61035,1.61105,1.61025,1.6109,211900000.0
2007-10-22 17:41:00,1.6109,1.61105,1.6106,1.61065,500300000.0
2007-10-22 17:42:00,1.6106,1.61105,1.61055,1.61055,601900001.0
2007-10-22 17:43:00,1.61055,1.61085,1.60975,1.61035,732200000.0
2007-10-22 17:44:00,1.61035,1.61055,1.6098,1.61005,669600000.0
2007-10-22 17:45:00,1.60995,1.61005,1.60945,1.60955,422400000.0
2007-10-22 17:46:00,1.60955,1.61135,1.60945,1.61125,987400000.0
2007-10-22 17:47:00,1.61115,1.61155,1.61065,1.61115,388800000.0
2007-10-22 17:48:00,1.61105,1.61125,1.61035,1.61035,678500000.0
2007-10-22 17:49:00,1.61035,1.61035,1.6097,1.6098,819200000.0
2007-10-22 17:50:00,1.6098,1.61015,1.6094,1.60975,788600000.0
2007-10-22 17:51:00,1.60975,1.61095,1.60945,1.60965,895499999.0
2007-10-22 17:52:00,1.60965,1.60995,1.60965,1.60985,612800000.0
2007-10-22 17:53:00,1.60985,1.60995,1.60825,1.60865,654500000.0
2007-10-22 17:54:00,1.60875,1.6094,1.60855,1.60935,679399999.0
2007-10-22 17:55:00,1.60925,1.61025,1.60925,1.60985,459000000.0
2007-10-22 17:56:00,1.60975,1.61005,1.60975,1.60985,258600000.0
2007-10-22 17:57:00,1.60985,1.61015,1.60975,1.61015,158200000.0
2007-10-22 17:58:00,1.61015,1.61065,1.60865,1.60875,304200000.0
2007-10-22 17:59:00,1.60875,1.60935,1.60865,1.60935,201600000.0
2007-10-22 18:00:00,1.60925,1.60935,1.60825,1.60925,528700001.0
2007-10-22 18:01:00,1.60915,1.61015,1.60915,1.60975,301800000.0
2007-10-22 18:02:00,1.60975,1.61005,1.60915,1.60915,179200000.0
2007-10-22 18:03:00,1.60915,1.60935,1.60905,1.60925,258400000.0
2007-10-22 18:04:00,1.60925,1.60935,1.60905,1.60935,136800000.0
2007-10-22 18:05:00,1.60935,1.60965,1.60915,1.60955,120800000.0
2007-10-22 18:06:00,1.60955,1.61025,1.60945,1.61025,248300000.0
2007-10-22 18:07:00,1.61015,1.61035,1.6098,1.61005,140500000.0
2007-10-22 18:08:00,1.61005,1.61005,1.60955,1.60975,163900000.0
2007-10-22 18:09:00,1.60955,1.60975,1.60945,1.60965,117500000.0
2007-10-22 18:10:00,1.60965,1.60965,1.60925,1.60945,397500000.0
2007-10-22 18:11:00,1.60955,1.60975,1.60935,1.60965,259400000.0
2007-10-22 18:12:00,1.60965,1.60975,1.60945,1.60975,212200000.0
2007-10-22 18:13:00,1.60955,1.61005,1.60955,1.61005,125600000.0
2007-10-22 18:14:00,1.61005,1.61005,1.60925,1.60985,375300000.0
2007-10-22 18:15:00,1.60985,1.61005,1.60975,1.60995,247900000.0
2007-10-22 18:16:00,1.60975,1.61035,1.60975,1.61035,373900000.0
2007-10-22 18:17:00,1.61025,1.61035,1.61005,1.61025,291200000.0
2007-10-22 18:18:00,1.61025,1.61045,1.61015,1.61045,268100000.0
2007-10-22 18:19:00,1.61045,1.61105,1.61045,1.61075,309600000.0
2007-10-22 18:20:00,1.61065,1.61095,1.61045,1.61095,221200000.0
2007-10-22 18:21:00,1.61095,1.61115,1.61065,1.61085,260700000.0
2007-10-22 18:22:00,1.61085,1.61125,1.61085,1.61125,350400000.0
2007-10-22 18:23:00,1.61135,1.61135,1.60945,1.60985,532600000.0
2007-10-22 18:24:00,1.60975,1.61045,1.60965,1.61005,449100000.0
2007-10-22 18:25:00,1.61005,1.61055,1.60985,1.61025,251900000.0
2007-10-22 18:26:00,1.61025,1.61075,1.61025,1.61065,433800000.0
2007-10-22 18:27:00,1.61065,1.61085,1.61005,1.61035,385700000.0
2007-10-22 18:28:00,1.61035,1.61055,1.61015,1.6104,362700000.0
2007-10-22 18:29:00,1.6104,1.61065,1.61005,1.61005,339400000.0
2007-10-22 18:30:00,1.61005,1.61005,1.60925,1.6094,397600000.0
2007-10-22 18:31:00,1.60935,1.60945,1.60905,1.60945,359200000.0
2007-10-22 18:32:00,1.60945,1.60955,1.60925,1.60935,374400000.0
2007-10-22 18:33:00,1.60935,1.60935,1.60875,1.60885,363200000.0
2007-10-22 18:34:00,1.60885,1.60885,1.6081,1.60885,569000000.0
2007-10-22 18:35:00,1.60865,1.60895,1.60765,1.60865,528300000.0
2007-10-22 18:36:00,1.60865,1.60865,1.60835,1.60835,499400001.0
2007-10-22 18:37:00,1.60825,1.6093,1.60825,1.6089,519000000.0
2007-10-22 18:38:00,1.6089,1.60925,1.6088,1.6088,153600000.0
2007-10-22 18:39:00,1.60885,1.60895,1.6087,1.6087,96000000.0
2007-10-22 18:40:00,1.6087,1.6088,1.6086,1.6088,84800000.0
2007-10-22 18:41:00,1.6088,1.609,1.60855,1.60875,168800000.0
2007-10-22 18:42:00,1.60875,1.60885,1.6087,1.60885,159000000.0
2007-10-22 18:43:00,1.60875,1.60885,1.60875,1.60885,92400000.0
2007-10-22 18:44:00,1.60885,1.60885,1.60875,1.60885,33900000.0
2007-10-22 18:45:00,1.60885,1.60885,1.60865,1.60875,86200000.0
2007-10-22 18:46:00,1.60875,1.60875,1.60775,1.60805,86400000.0
2007-10-22 18:47:00,1.60805,1.60845,1.60805,1.60845,212800000.0
2007-10-22 18:48:00,1.60845,1.60845,1.60775,1.60805,256200000.0
2007-10-22 18:49:00,1.60805,1.60825,1.60765,1.60765,120800000.0
2007-10-22 18:50:00,1.60765,1.60775,1.6075,1.60775,100600000.0
2007-10-22 18:51:00,1.60755,1.60775,1.60705,1.60715,188700000.0
2007-10-22 18:52:00,1.6071,1.60735,1.60655,1.60655,218400000.0
2007-10-22 18:53:00,1.60655,1.60665,1.60615,1.60635,269600000.0
2007-10-22 18:54:00,1.60635,1.60645,1.60595,1.6061,263600000.0
2007-10-22 18:55:00,1.6061,1.60665,1.60595,1.60645,384500000.0
2007-10-22 18:56:00,1.60635,1.60655,1.60565,1.60575,264600000.0
2007-10-22 18:57:00,1.60575,1.60685,1.6056,1.60665,404500000.0
2007-10-22 18:58:00,1.60665,1.60735,1.60655,1.6069,582200003.0
2007-10-22 18:59:00,1.6069,1.60735,1.60665,1.60675,473100001.0
2007-10-22 19:00:00,1.60675,1.607,1.60675,1.60675,115200000.0
2007-10-22 19:01:00,1.60675,1.60675,1.60645,1.60675,368800000.0
2007-10-22 19:02:00,1.6068,1.60705,1.60665,1.60675,231700000.0
2007-10-22 19:03:00,1.60675,1.60685,1.6061,1.6062,491760000.0
2007-10-22 19:04:00,1.6062,1.6065,1.6062,1.6064,313280000.0
2007-10-22 19:05:00,1.6064,1.60655,1.60615,1.6063,585700000.0
2007-10-22 19:06:00,1.6063,1.60705,1.60625,1.60705,510900001.0
2007-10-22 19:07:00,1.60705,1.60715,1.60595,1.60615,280400000.0
2007-10-22 19:08:00,1.60615,1.60665,1.60575,1.6059,442100000.0
2007-10-22 19:09:00,1.60595,1.60635,1.6059,1.60615,105700000.0
2007-10-22 19:10:00,1.60605,1.60625,1.60585,1.60585,454500000.0
2007-10-22 19:11:00,1.6059,1.6062,1.60575,1.6061,531000001.0
2007-10-22 19:12:00,1.6061,1.6061,1.6056,1.6056,175800000.0
2007-10-22 19:13:00,1.6056,1.60585,1.6055,1.6055,100400000.0
2007-10-22 19:14:00,1.6055,1.6057,1.60515,1.60515,151200000.0
2007-10-22 19:15:00,1.60515,1.60565,1.60515,1.60525,302400000.0
2007-10-22 19:16:00,1.60535,1.60535,1.605,1.605,121500000.0
2007-10-22 19:17:00,1.605,1.605,1.6041,1.6041,110900000.0
2007-10-22 19:18:00,1.6041,1.6041,1.60335,1.6037,382300000.0
2007-10-22 19:19:00,1.60375,1.6039,1.60355,1.60365,308500000.0
2007-10-22 19:20:00,1.60365,1.604,1.60355,1.60365,418600000.0
2007-10-22 19:21:00,1.6036,1.60375,1.60345,1.6037,239800000.0
2007-10-22 19:22:00,1.6037,1.60385,1.60355,1.60365,257900000.0
2007-10-22 19:23:00,1.60365,1.6041,1.60355,1.60395,488500001.0
2007-10-22 19:24:00,1.60395,1.60405,1.60385,1.604,480099999.0
2007-10-22 19:25:00,1.60405,1.60415,1.6038,1.6038,201500000.0
2007-10-22 19:26:00,1.6038,1.6039,1.60135,1.60155,357000000.0
2007-10-22 19:27:00,1.60155,1.60165,1.60085,1.6016,1147800009.0
2007-10-22 19:28:00,1.60165,1.60175,1.60055,1.60055,1152600007.0
2007-10-22 19:29:00,1.60065,1.60145,1.60055,1.60125,850000002.0
2007-10-22 19:30:00,1.60125,1.60165,1.60085,1.60145,443400000.0
2007-10-22 19:31:00,1.60145,1.60175,1.60095,1.60155,391600000.0
2007-10-22 19:32:00,1.60155,1.60265,1.60145,1.60255,764300000.0
2007-10-22 19:33:00,1.60255,1.60305,1.60245,1.60255,173600000.0
2007-10-22 19:34:00,1.60255,1.60275,1.60235,1.60275,208300000.0
2007-10-22 19:35:00,1.60265,1.60385,1.60255,1.60325,466000002.0
2007-10-22 19:36:00,1.60335,1.60375,1.603,1.60305,345700000.0
2007-10-22 19:37:00,1.60305,1.60335,1.6028,1.60315,325800000.0
2007-10-22 19:38:00,1.60315,1.60325,1.6028,1.60315,190100000.0
2007-10-22 19:39:00,1.60305,1.6033,1.6028,1.6033,128800000.0
2007-10-22 19:40:00,1.60325,1.60355,1.6029,1.60355,275000000.0
2007-10-22 19:41:00,1.6036,1.60375,1.60295,1.6036,307000001.0
2007-10-22 19:42:00,1.6036,1.60375,1.6031,1.6031,102700000.0
2007-10-22 19:43:00,1.6031,1.6039,1.60305,1.60305,228300000.0
2007-10-22 19:44:00,1.60305,1.6038,1.60295,1.6036,88500000.0
2007-10-22 19:45:00,1.6036,1.60405,1.60345,1.60355,150300000.0
2007-10-22 19:46:00,1.60355,1.6037,1.6035,1.6035,47600000.0
2007-10-22 19:47:00,1.6035,1.6035,1.603,1.603,49300000.0
2007-10-22 19:48:00,1.603,1.60305,1.6027,1.60285,59700000.0
2007-10-22 19:49:00,1.60285,1.6029,1.6025,1.6025,122300000.0
2007-10-22 19:50:00,1.6025,1.60285,1.6025,1.60285,79100000.0
2007-10-22 19:51:00,1.60285,1.60285,1.60245,1.60245,65800000.0
2007-10-22 19:52:00,1.60245,1.60305,1.60245,1.60295,193800001.0
2007-10-22 19:53:00,1.60295,1.60325,1.6026,1.60285,118400000.0
2007-10-22 19:54:00,1.60275,1.60315,1.60275,1.60315,114400000.0
2007-10-22 19:55:00,1.60315,1.6033,1.60295,1.60295,95500000.0
2007-10-22 19:56:00,1.60295,1.60305,1.6028,1.6028,59300000.0
2007-10-22 19:57:00,1.6028,1.60325,1.60275,1.60305,114400000.0
2007-10-22 19:58:00,1.60305,1.60335,1.60295,1.6031,94500000.0
2007-10-22 19:59:00,1.6031,1.60325,1.6029,1.60325,129000000.0
2007-10-22 20:00:00,1.60325,1.60325,1.6022,1.60265,155000000.0
2007-10-22 20:01:00,1.60265,1.60265,1.60245,1.60245,113800000.0
2007-10-22 20:02:00,1.60245,1.6029,1.60245,1.6029,68700000.0
2007-10-22 20:03:00,1.6029,1.6031,1.60205,1.6028,138300000.0
2007-10-22 20:04:00,1.6028,1.6028,1.60235,1.60235,168899997.0
2007-10-22 20:05:00,1.60255,1.60315,1.60235,1.60245,650410001.0
2007-10-22 20:06:00,1.60235,1.60245,1.60185,1.60195,497400006.0
2007-10-22 20:07:00,1.60185,1.60195,1.60175,1.60175,141400000.0
2007-10-22 20:08:00,1.60175,1.60175,1.60125,1.60145,176100000.0
2007-10-22 20:09:00,1.60145,1.60155,1.60135,1.60135,177800000.0
2007-10-22 20:10:00,1.60135,1.60165,1.60115,1.60165,245700000.0
2007-10-22 20:11:00,1.60165,1.60165,1.60105,1.60105,319200000.0
2007-10-22 20:12:00,1.60105,1.60135,1.60105,1.60125,316000000.0
2007-10-22 20:13:00,1.60125,1.60135,1.60075,1.60085,188200000.0
2007-10-22 20:14:00,1.60085,1.60115,1.60065,1.60105,307000000.0
2007-10-22 20:15:00,1.60105,1.6018,1.60105,1.6017,218600000.0
2007-10-22 20:16:00,1.6017,1.6017,1.60155,1.6016,60100000.0
2007-10-22 20:17:00,1.6016,1.6017,1.6016,1.6017,44200000.0
2007-10-22 20:18:00,1.60175,1.6018,1.60095,1.601,90200000.0
2007-10-22 20:19:00,1.601,1.6012,1.60035,1.60035,211600000.0
2007-10-22 20:20:00,1.6003,1.60065,1.59995,1.60055,385799999.0
2007-10-22 20:21:00,1.60055,1.60095,1.60055,1.60095,113600000.0
2007-10-22 20:22:00,1.60095,1.60145,1.60075,1.60145,205700000.0
2007-10-22 20:23:00,1.60145,1.60165,1.60125,1.60145,169400000.0
2007-10-22 20:24:00,1.60145,1.60165,1.60135,1.60155,117000000.0
2007-10-22 20:25:00,1.60155,1.60165,1.60145,1.60165,78700000.0
2007-10-22 20:26:00,1.60165,1.60175,1.6015,1.60165,230200000.0
2007-10-22 20:27:00,1.60165,1.60175,1.60155,1.6017,91200000.0
2007-10-22 20:28:00,1.6017,1.60195,1.6017,1.60195,103200000.0
2007-10-22 20:29:00,1.60205,1.60245,1.6019,1.60245,122000000.0
2007-10-22 20:30:00,1.6024,1.6025,1.6024,1.6024,62400000.0
2007-10-22 20:31:00,1.6024,1.6024,1.60205,1.60205,30400000.0
2007-10-22 20:32:00,1.6021,1.6022,1.60205,1.60205,56800000.0
2007-10-22 20:33:00,1.60205,1.60225,1.602,1.6022,58400000.0
2007-10-22 20:34:00,1.6022,1.60255,1.60215,1.6022,185300000.0
2007-10-22 20:35:00,1.6022,1.60235,1.6021,1.60235,123100000.0
2007-10-22 20:36:00,1.60235,1.60275,1.6022,1.60265,85300000.0
2007-10-22 20:37:00,1.60265,1.60295,1.60265,1.6027,142000000.0
2007-10-22 20:38:00,1.60285,1.60325,1.6027,1.60315,245800000.0
2007-10-22 20:39:00,1.6032,1.60345,1.60315,1.6033,135800000.0
2007-10-22 20:40:00,1.6033,1.6033,1.603,1.60315,113800000.0
2007-10-22 20:41:00,1.60315,1.6035,1.60315,1.6032,95200000.0
2007-10-22 20:42:00,1.6032,1.6033,1.6032,1.6033,43200000.0
2007-10-22 20:43:00,1.6033,1.60335,1.60255,1.60285,236900000.0
2007-10-22 20:44:00,1.60285,1.6029,1.60245,1.60275,226300000.0
2007-10-22 20:45:00,1.60285,1.6034,1.60265,1.60305,72100000.0
2007-10-22 20:46:00,1.60305,1.60305,1.60285,1.60295,58400000.0
2007-10-22 20:47:00,1.60295,1.60315,1.60285,1.60305,134800000.0
2007-10-22 20:48:00,1.60305,1.60355,1.60295,1.60345,216100000.0
2007-10-22 20:49:00,1.60345,1.60365,1.60325,1.6033,304900002.0
2007-10-22 20:50:00,1.60335,1.6034,1.6033,1.60335,75200000.0
2007-10-22 20:51:00,1.60335,1.60375,1.60335,1.6037,84200000.0
2007-10-22 20:52:00,1.60365,1.60385,1.6036,1.60375,119500000.0
2007-10-22 20:53:00,1.60375,1.60445,1.60365,1.60435,375500000.0
2007-10-22 20:54:00,1.60435,1.60435,1.60405,1.6043,212400001.0
2007-10-22 20:55:00,1.6043,1.60465,1.6043,1.60465,74400000.0
2007-10-22 20:56:00,1.60465,1.60525,1.60465,1.60525,48000000.0
2007-10-22 20:57:00,1.60525,1.60575,1.6052,1.6056,60800000.0
2007-10-22 20:58:00,1.6056,1.6059,1.6053,1.6058,80800000.0
2007-10-22 20:59:00,1.6058,1.6058,1.60525,1.60545,88000000.0
2007-10-22 21:00:00,1.6055,1.6055,1.60485,1.60495,580700001.0
2007-10-22 21:01:00,1.60495,1.60525,1.60475,1.6052,685100003.0
2007-10-22 21:02:00,1.6052,1.60545,1.60515,1.60545,329600000.0
2007-10-22 21:03:00,1.60545,1.60595,1.60545,1.60575,615700000.0
2007-10-22 21:04:00,1.60575,1.60585,1.60545,1.60555,652700005.0
2007-10-22 21:05:00,1.60545,1.60555,1.60525,1.60535,288000000.0
2007-10-22 21:06:00,1.60535,1.60565,1.60535,1.60555,293900000.0
2007-10-22 21:07:00,1.6055,1.60565,1.60535,1.60555,360800000.0
2007-10-22 21:08:00,1.60555,1.60575,1.60555,1.60575,100800000.0
2007-10-22 21:09:00,1.60565,1.60575,1.60535,1.60555,359300003.0
2007-10-22 21:10:00,1.60555,1.60555,1.60545,1.60555,204800000.0
2007-10-22 21:11:00,1.60555,1.60595,1.60545,1.6058,529000001.0
2007-10-22 21:12:00,1.60585,1.606,1.60565,1.6058,126500000.0
2007-10-22 21:13:00,1.6058,1.6058,1.60555,1.60565,52500000.0
2007-10-22 21:14:00,1.6057,1.6058,1.6057,1.6058,28800000.0
2007-10-22 21:15:00,1.60575,1.60605,1.60535,1.6056,131300000.0
2007-10-22 21:16:00,1.60535,1.6056,1.60485,1.6052,188300000.0
2007-10-22 21:17:00,1.6052,1.6053,1.60495,1.6051,116000000.0
2007-10-22 21:18:00,1.6051,1.6051,1.60485,1.60485,121500000.0
2007-10-22 21:19:00,1.60485,1.60505,1.60485,1.60495,170500000.0
2007-10-22 21:20:00,1.60505,1.60515,1.60485,1.60505,255000000.0
2007-10-22 21:21:00,1.60505,1.60555,1.60505,1.60515,89300000.0
2007-10-22 21:22:00,1.60515,1.60515,1.605,1.60515,122300000.0
2007-10-22 21:23:00,1.60515,1.6054,1.60505,1.6054,67600000.0
2007-10-22 21:24:00,1.6054,1.6056,1.6054,1.6054,22800000.0
2007-10-22 21:25:00,1.6054,1.6054,1.60525,1.6053,37600000.0
2007-10-22 21:26:00,1.60535,1.606,1.60515,1.60535,163400000.0
2007-10-22 21:27:00,1.60535,1.60535,1.60505,1.60525,108000000.0
2007-10-22 21:28:00,1.60525,1.60525,1.60495,1.60495,227700001.0
2007-10-22 21:29:00,1.60495,1.60515,1.60425,1.60425,300280000.0
2007-10-22 21:30:00,1.60415,1.60415,1.60405,1.60415,202700001.0
2007-10-22 21:31:00,1.60415,1.60465,1.60355,1.6037,489000001.0
2007-10-22 21:32:00,1.60365,1.60375,1.60335,1.60355,506999998.0
2007-10-22 21:33:00,1.60355,1.60355,1.60285,1.60325,245200001.0
2007-10-22 21:34:00,1.60325,1.60325,1.60295,1.60325,340600001.0
2007-10-22 21:35:00,1.60325,1.60325,1.60305,1.60305,387100001.0
2007-10-22 21:36:00,1.60305,1.60345,1.60295,1.6034,476000003.0
2007-10-22 21:37:00,1.6034,1.6034,1.60305,1.60315,116000000.0
2007-10-22 21:38:00,1.6033,1.60365,1.6032,1.6033,369600000.0
2007-10-22 21:39:00,1.6033,1.6036,1.60275,1.60285,348100000.0
2007-10-22 21:40:00,1.60275,1.60365,1.60275,1.6033,673300006.0
2007-10-22 21:41:00,1.6033,1.60345,1.60285,1.60295,661000001.0
2007-10-22 21:42:00,1.60295,1.60295,1.60265,1.6027,289600000.0
2007-10-22 21:43:00,1.6027,1.603,1.60265,1.60275,349300000.0
2007-10-22 21:44:00,1.60275,1.6028,1.60255,1.60265,462500004.0
2007-10-22 21:45:00,1.60265,1.60285,1.60265,1.60275,194400000.0
2007-10-22 21:46:00,1.60275,1.60275,1.60235,1.60245,373600004.0
2007-10-22 21:47:00,1.60245,1.60245,1.60175,1.6018,184300000.0
2007-10-22 21:48:00,1.6018,1.60205,1.6018,1.60205,180100001.0
2007-10-22 21:49:00,1.60205,1.60245,1.60205,1.60245,310900004.0
2007-10-22 21:50:00,1.60245,1.60285,1.60245,1.60255,580900005.0
2007-10-22 21:51:00,1.60255,1.6034,1.60245,1.60305,501800000.0
2007-10-22 21:52:00,1.60305,1.60305,1.60175,1.60185,289600000.0
2007-10-22 21:53:00,1.60185,1.6024,1.60175,1.60205,711300000.0
2007-10-22 21:54:00,1.60205,1.60225,1.60205,1.60215,264600000.0
2007-10-22 21:55:00,1.60215,1.60235,1.60215,1.60215,283600000.0
2007-10-22 21:56:00,1.60215,1.60225,1.60205,1.60215,453200001.0
2007-10-22 21:57:00,1.60215,1.60225,1.60205,1.60215,206400000.0
2007-10-22 21:58:00,1.60205,1.60215,1.60205,1.60205,118300000.0
2007-10-22 21:59:00,1.60205,1.60225,1.60205,1.6021,201200000.0
2007-10-22 22:00:00,1.60205,1.6023,1.60195,1.60205,403700000.0
2007-10-22 22:01:00,1.60205,1.60215,1.60175,1.60205,237600000.0
2007-10-22 22:02:00,1.60205,1.60205,1.60175,1.60175,102300000.0
2007-10-22 22:03:00,1.60175,1.60235,1.60175,1.60195,124000000.0
2007-10-22 22:04:00,1.60195,1.60195,1.60155,1.60155,221000000.0
2007-10-22 22:05:00,1.60155,1.60195,1.60145,1.60175,316800000.0
2007-10-22 22:06:00,1.60175,1.60215,1.60165,1.60205,510400000.0
2007-10-22 22:07:00,1.60205,1.60255,1.60175,1.60175,372000000.0
2007-10-22 22:08:00,1.60175,1.60175,1.60145,1.60155,192800000.0
2007-10-22 22:09:00,1.60145,1.60185,1.60125,1.60185,492100000.0
2007-10-22 22:10:00,1.60185,1.60185,1.60155,1.60165,245600000.0
2007-10-22 22:11:00,1.60165,1.60185,1.60145,1.60175,503200000.0
2007-10-22 22:12:00,1.60175,1.60205,1.60165,1.60205,1067999998.0
2007-10-22 22:13:00,1.60205,1.60215,1.60175,1.60215,376000000.0
2007-10-22 22:14:00,1.60215,1.60215,1.60175,1.60175,250500000.0
2007-10-22 22:15:00,1.60175,1.60195,1.60075,1.60075,243100000.0
2007-10-22 22:16:00,1.60085,1.60095,1.59955,1.59955,498000000.0
2007-10-22 22:17:00,1.59955,1.59965,1.59865,1.59925,456800000.0
2007-10-22 22:18:00,1.59905,1.59945,1.59875,1.59895,555100000.0
2007-10-22 22:19:00,1.59895,1.59915,1.59885,1.59915,415000000.0
2007-10-22 22:20:00,1.59915,1.59935,1.59895,1.59925,298700000.0
2007-10-22 22:21:00,1.59915,1.59975,1.59905,1.59975,534900000.0
2007-10-22 22:22:00,1.59975,1.59975,1.59935,1.59945,472099999.0
2007-10-22 22:23:00,1.59945,1.59945,1.59925,1.59935,400700000.0
2007-10-22 22:24:00,1.59925,1.59945,1.59905,1.59915,523800000.0
2007-10-22 22:25:00,1.59915,1.59975,1.59895,1.59945,389899998.0
2007-10-22 22:26:00,1.59955,1.59955,1.59925,1.59925,145799999.0
2007-10-22 22:27:00,1.59925,1.59925,1.59895,1.59895,235200000.0
2007-10-22 22:28:00,1.59895,1.59905,1.59855,1.59855,256000000.0
2007-10-22 22:29:00,1.59865,1.59865,1.59825,1.59835,465800000.0
2007-10-22 22:30:00,1.59835,1.59875,1.5982,1.59865,392400000.0
2007-10-22 22:31:00,1.59865,1.59895,1.59835,1.59845,473300002.0
2007-10-22 22:32:00,1.59855,1.59885,1.59805,1.59815,348900000.0
2007-10-22 22:33:00,1.598,1.59895,1.59765,1.59865,614200002.0
2007-10-22 22:34:00,1.59855,1.59865,1.59845,1.5985,195400000.0
2007-10-22 22:35:00,1.5985,1.599,1.5985,1.599,130500000.0
2007-10-22 22:36:00,1.599,1.5992,1.59865,1.599,203900000.0
2007-10-22 22:37:00,1.599,1.5995,1.59895,1.5995,120600000.0
2007-10-22 22:38:00,1.5994,1.5997,1.5993,1.5995,127200000.0
2007-10-22 22:39:00,1.5995,1.5995,1.59925,1.59925,173000000.0
2007-10-22 22:40:00,1.5993,1.5995,1.59925,1.5994,167700000.0
2007-10-22 22:41:00,1.5994,1.5998,1.5993,1.5997,200000000.0
2007-10-22 22:42:00,1.5997,1.6004,1.5996,1.60025,230300000.0
2007-10-22 22:43:00,1.60015,1.6003,1.59985,1.60005,268300000.0
2007-10-22 22:44:00,1.60005,1.60055,1.59985,1.60055,257600000.0
2007-10-22 22:45:00,1.60055,1.6011,1.60055,1.6007,326400000.0
2007-10-22 22:46:00,1.6007,1.6009,1.6006,1.60085,116000000.0
2007-10-22 22:47:00,1.60085,1.60095,1.60035,1.6005,219600000.0
2007-10-22 22:48:00,1.6005,1.6008,1.60045,1.6007,160600000.0
2007-10-22 22:49:00,1.6007,1.6007,1.6003,1.60065,134400000.0
2007-10-22 22:50:00,1.60065,1.60065,1.60025,1.6006,76800000.0
2007-10-22 22:51:00,1.6006,1.6009,1.60045,1.60055,107300000.0
2007-10-22 22:52:00,1.6006,1.60065,1.60045,1.6006,98000000.0
2007-10-22 22:53:00,1.6006,1.6007,1.6003,1.60055,244600000.0
2007-10-22 22:54:00,1.60055,1.6007,1.60035,1.60045,112500000.0
2007-10-22 22:55:00,1.60045,1.60045,1.60025,1.60035,230400000.0
2007-10-22 22:56:00,1.60035,1.60035,1.60005,1.60025,201600000.0
2007-10-22 22:57:00,1.60025,1.60055,1.60005,1.60005,177800000.0
2007-10-22 22:58:00,1.60015,1.60015,1.59955,1.59995,212400000.0
2007-10-22 22:59:00,1.59975,1.59995,1.59965,1.59965,105200000.0
2007-10-22 23:00:00,1.59965,1.59985,1.59945,1.59985,159200000.0
2007-10-22 23:01:00,1.59985,1.59985,1.59925,1.59945,190800000.0
2007-10-22 23:02:00,1.59965,1.60025,1.59945,1.59955,247100000.0
2007-10-22 23:03:00,1.59975,1.60015,1.59945,1.60005,230900000.0
2007-10-22 23:04:00,1.60025,1.60025,1.59975,1.60015,235100000.0
2007-10-22 23:05:00,1.60015,1.60035,1.60005,1.60025,254400000.0
2007-10-22 23:06:00,1.60025,1.60065,1.60005,1.60045,204300000.0
2007-10-22 23:07:00,1.60045,1.60045,1.60025,1.60025,112000000.0
2007-10-22 23:08:00,1.60025,1.60025,1.59995,1.59995,142400000.0
2007-10-22 23:09:00,1.59995,1.59995,1.59925,1.59975,110100000.0
2007-10-22 23:10:00,1.59975,1.59985,1.59965,1.59985,204700000.0
2007-10-22 23:11:00,1.59985,1.60045,1.59975,1.60045,121600000.0
2007-10-22 23:12:00,1.60045,1.60055,1.60035,1.60045,47800000.0
2007-10-22 23:13:00,1.60055,1.60055,1.60035,1.60045,108600000.0
2007-10-22 23:14:00,1.60045,1.60045,1.60035,1.60035,68800000.0
2007-10-22 23:15:00,1.60035,1.60045,1.60025,1.60035,89600000.0
2007-10-22 23:16:00,1.60035,1.60035,1.60015,1.60035,49600000.0
2007-10-22 23:17:00,1.60035,1.60035,1.60005,1.60005,77800000.0
2007-10-22 23:18:00,1.60005,1.60025,1.59995,1.60015,130000000.0
2007-10-22 23:19:00,1.60015,1.60025,1.59995,1.60015,134900000.0
2007-10-22 23:20:00,1.60015,1.60015,1.59975,1.59985,116100000.0
2007-10-22 23:21:00,1.59985,1.59985,1.59965,1.59975,59200000.0
2007-10-22 23:22:00,1.59975,1.59975,1.59925,1.59935,72600000.0
2007-10-22 23:23:00,1.59935,1.59945,1.59905,1.59905,66500000.0
2007-10-22 23:24:00,1.59905,1.59905,1.59865,1.59865,57600000.0
2007-10-22 23:25:00,1.59865,1.59865,1.59855,1.59855,72800000.0
2007-10-22 23:26:00,1.59865,1.59865,1.59835,1.59865,174200000.0
2007-10-22 23:27:00,1.59865,1.59885,1.59825,1.59855,199900000.0
2007-10-22 23:28:00,1.59875,1.59875,1.59855,1.59875,60200000.0
2007-10-22 23:29:00,1.59845,1.59925,1.59845,1.59925,70400000.0
2007-10-22 23:30:00,1.59895,1.59965,1.59885,1.59965,93000000.0
2007-10-22 23:31:00,1.59965,1.59965,1.59895,1.59935,70800000.0
2007-10-22 23:32:00,1.59935,1.59975,1.59895,1.59945,152700000.0
2007-10-22 23:33:00,1.59945,1.59955,1.59935,1.59955,49600000.0
2007-10-22 23:34:00,1.59955,1.59975,1.59895,1.59895,114800000.0
2007-10-22 23:35:00,1.59885,1.59915,1.59885,1.59905,83800000.0
2007-10-22 23:36:00,1.59905,1.59915,1.59845,1.59845,60800000.0
2007-10-22 23:37:00,1.59875,1.59885,1.59865,1.59875,47000000.0
2007-10-22 23:38:00,1.59875,1.59875,1.59845,1.59865,63200000.0
2007-10-22 23:39:00,1.59865,1.59875,1.5984,1.59845,93300000.0
2007-10-22 23:40:00,1.59855,1.59855,1.59835,1.59855,57600000.0
2007-10-22 23:41:00,1.59855,1.59885,1.59855,1.59865,76200000.0
2007-10-22 23:42:00,1.59865,1.59895,1.59865,1.59895,96000000.0
2007-10-22 23:43:00,1.59895,1.59895,1.59875,1.59885,57300000.0
2007-10-22 23:44:00,1.59875,1.59895,1.59875,1.59875,76700000.0
2007-10-22 23:45:00,1.59875,1.59915,1.59855,1.59875,112100000.0
2007-10-22 23:46:00,1.59865,1.59875,1.59845,1.59865,70100000.0
2007-10-22 23:47:00,1.59865,1.59875,1.59795,1.59795,86400000.0
2007-10-22 23:48:00,1.59795,1.59815,1.59775,1.59815,140700000.0
2007-10-22 23:49:00,1.59815,1.59815,1.59795,1.59795,98400000.0
2007-10-22 23:50:00,1.59795,1.59795,1.59765,1.59785,74800000.0
2007-10-22 23:51:00,1.59785,1.59805,1.59765,1.59775,107100000.0
2007-10-22 23:52:00,1.59795,1.59795,1.59755,1.59755,79100000.0
2007-10-22 23:53:00,1.59785,1.59785,1.59725,1.59765,162800000.0
2007-10-22 23:54:00,1.59765,1.59775,1.59715,1.59715,181600000.0
2007-10-22 23:55:00,1.59715,1.59805,1.59715,1.5978,159400000.0
2007-10-22 23:56:00,1.5979,1.5982,1.5978,1.5981,189300000.0
2007-10-22 23:57:00,1.5981,1.59825,1.59785,1.598,35100000.0
2007-10-22 23:58:00,1.59795,1.59825,1.59765,1.5979,38700000.0
2007-10-22 23:59:00,1.5979,1.5983,1.5973,1.59745,115700000.0
2007-10-23 00:00:00,1.59755,1.59785,1.59745,1.59765,140000000.0
2007-10-23 00:01:00,1.59765,1.59775,1.59765,1.59775,62000000.0
2007-10-23 00:02:00,1.59775,1.59785,1.5974,1.59775,69100000.0
2007-10-23 00:03:00,1.59775,1.59785,1.5975,1.5975,47800000.0
2007-10-23 00:04:00,1.5975,1.59785,1.5973,1.59785,79600000.0
2007-10-23 00:05:00,1.59785,1.59785,1.59745,1.59775,151800000.0
2007-10-23 00:06:00,1.59775,1.59775,1.59745,1.59775,23300000.0
2007-10-23 00:07:00,1.59775,1.59775,1.59755,1.59765,90800000.0
2007-10-23 00:08:00,1.59775,1.59775,1.59765,1.59775,55400000.0
2007-10-23 00:09:00,1.59775,1.59775,1.59745,1.59775,117100000.0
2007-10-23 00:10:00,1.59775,1.59785,1.59765,1.59785,92100000.0
2007-10-23 00:11:00,1.59785,1.59785,1.5976,1.59785,38400000.0
2007-10-23 00:12:00,1.59785,1.59795,1.59755,1.59795,43200000.0
2007-10-23 00:13:00,1.59795,1.59815,1.59785,1.59805,42500000.0
2007-10-23 00:14:00,1.59805,1.59825,1.59775,1.59795,168400000.0
2007-10-23 00:15:00,1.59795,1.59815,1.59775,1.59805,198500000.0
2007-10-23 00:16:00,1.59805,1.59815,1.59795,1.59795,84800000.0
2007-10-23 00:17:00,1.59795,1.59795,1.59755,1.59755,124800000.0
2007-10-23 00:18:00,1.59755,1.59765,1.59735,1.59755,65800000.0
2007-10-23 00:19:00,1.59755,1.59755,1.59695,1.59705,108800000.0
2007-10-23 00:20:00,1.59705,1.59725,1.59685,1.59685,114800000.0
2007-10-23 00:21:00,1.59685,1.59715,1.59665,1.59695,167400000.0
2007-10-23 00:22:00,1.59695,1.59695,1.59625,1.59625,89400000.0
2007-10-23 00:23:00,1.59655,1.59675,1.596,1.59645,158100000.0
2007-10-23 00:24:00,1.59645,1.59665,1.59605,1.59665,169400000.0
2007-10-23 00:25:00,1.59665,1.59665,1.59575,1.59605,158300000.0
2007-10-23 00:26:00,1.59605,1.59625,1.5957,1.5957,70400000.0
2007-10-23 00:27:00,1.5957,1.59645,1.5957,1.59645,104000000.0
2007-10-23 00:28:00,1.59645,1.59645,1.5955,1.5957,132500000.0
2007-10-23 00:29:00,1.5957,1.59685,1.5957,1.59665,334900000.0
2007-10-23 00:30:00,1.59665,1.59675,1.59615,1.59665,99600000.0
2007-10-23 00:31:00,1.59665,1.59685,1.59635,1.59665,88400000.0
2007-10-23 00:32:00,1.59665,1.59665,1.59565,1.59605,206100000.0
2007-10-23 00:33:00,1.59615,1.59625,1.59555,1.59555,103300000.0
2007-10-23 00:34:00,1.59565,1.59585,1.59545,1.5956,94900000.0
2007-10-23 00:35:00,1.59575,1.59575,1.59525,1.5953,48800000.0
2007-10-23 00:36:00,1.5953,1.59565,1.59515,1.59525,129900000.0
2007-10-23 00:37:00,1.5952,1.59545,1.59495,1.59495,99500000.0
2007-10-23 00:38:00,1.59485,1.59525,1.59485,1.59505,102900000.0
2007-10-23 00:39:00,1.59505,1.59515,1.59495,1.59515,73000000.0
2007-10-23 00:40:00,1.59495,1.59525,1.59435,1.59495,124900000.0
2007-10-23 00:41:00,1.59525,1.59535,1.5947,1.59535,109900000.0
2007-10-23 00:42:00,1.59535,1.59535,1.59495,1.59495,79600000.0
2007-10-23 00:43:00,1.59525,1.5958,1.59505,1.59525,226500000.0
2007-10-23 00:44:00,1.59525,1.59575,1.59525,1.59565,40600000.0
2007-10-23 00:45:00,1.59565,1.59565,1.59545,1.59545,32300000.0
2007-10-23 00:46:00,1.59545,1.59565,1.59535,1.59535,59700000.0
2007-10-23 00:47:00,1.59545,1.59565,1.59545,1.59545,64000000.0
2007-10-23 00:48:00,1.59545,1.59545,1.59525,1.59545,74900000.0
2007-10-23 00:49:00,1.59555,1.59595,1.59555,1.59595,240400000.0
2007-10-23 00:50:00,1.59595,1.59625,1.59595,1.59605,120900000.0
2007-10-23 00:51:00,1.59605,1.59625,1.59575,1.59585,145300000.0
2007-10-23 00:52:00,1.59585,1.5959,1.59565,1.5959,28800000.0
2007-10-23 00:53:00,1.59585,1.59585,1.59545,1.59565,179300000.0
2007-10-23 00:54:00,1.59565,1.59615,1.59565,1.59605,81600000.0
2007-10-23 00:55:00,1.59605,1.59615,1.5959,1.5959,66300000.0
2007-10-23 00:56:00,1.5959,1.59625,1.59575,1.59605,98500000.0
2007-10-23 00:57:00,1.59605,1.59605,1.59585,1.59605,107100000.0
2007-10-23 00:58:00,1.59605,1.59665,1.59605,1.59645,145500000.0
2007-10-23 00:59:00,1.59645,1.59665,1.59615,1.59655,140600000.0
2007-10-23 01:00:00,1.59655,1.59665,1.59625,1.59655,77200000.0
2007-10-23 01:01:00,1.59655,1.59665,1.59635,1.59655,86300000.0
2007-10-23 01:02:00,1.59645,1.59705,1.59645,1.59675,206800000.0
2007-10-23 01:03:00,1.59675,1.59745,1.59665,1.59665,413500000.0
2007-10-23 01:04:00,1.59665,1.59725,1.59665,1.59695,323800000.0
2007-10-23 01:05:00,1.59695,1.59705,1.59685,1.59695,84300000.0
2007-10-23 01:06:00,1.59695,1.59725,1.59675,1.59695,167300000.0
2007-10-23 01:07:00,1.59705,1.59705,1.59695,1.59705,73600000.0
2007-10-23 01:08:00,1.59705,1.59725,1.5969,1.59715,80000000.0
2007-10-23 01:09:00,1.59715,1.59755,1.59715,1.59745,139200000.0
2007-10-23 01:10:00,1.59745,1.59765,1.59735,1.59745,134400000.0
2007-10-23 01:11:00,1.59745,1.59755,1.59735,1.59755,65600000.0
2007-10-23 01:12:00,1.59755,1.59755,1.5974,1.5974,86400000.0
2007-10-23 01:13:00,1.59725,1.59755,1.59725,1.59735,251100000.0
2007-10-23 01:14:00,1.59735,1.599,1.59735,1.59865,386500000.0
2007-10-23 01:15:00,1.59865,1.59905,1.59805,1.59845,474999998.0
2007-10-23 01:16:00,1.59835,1.59845,1.59815,1.59835,103400000.0
2007-10-23 01:17:00,1.59805,1.59835,1.598,1.59815,422200000.0
2007-10-23 01:18:00,1.59815,1.5982,1.59795,1.59805,319800000.0
2007-10-23 01:19:00,1.598,1.59805,1.5978,1.5979,176700000.0
2007-10-23 01:20:00,1.59795,1.59805,1.59755,1.59785,251200000.0
2007-10-23 01:21:00,1.59775,1.59785,1.5974,1.59745,120600000.0
2007-10-23 01:22:00,1.59745,1.59745,1.59725,1.5973,111700000.0
2007-10-23 01:23:00,1.59745,1.59755,1.5974,1.59745,60100000.0
2007-10-23 01:24:00,1.59745,1.59755,1.59715,1.59735,154100000.0
2007-10-23 01:25:00,1.59725,1.59745,1.59685,1.59705,126900000.0
2007-10-23 01:26:00,1.59705,1.59705,1.5964,1.5966,120600000.0
2007-10-23 01:27:00,1.59665,1.59665,1.5966,1.5966,91600000.0
2007-10-23 01:28:00,1.59665,1.59675,1.5965,1.59665,183300000.0
2007-10-23 01:29:00,1.59675,1.59685,1.59625,1.59635,236300000.0
2007-10-23 01:30:00,1.59635,1.5964,1.59585,1.5959,633999999.0
2007-10-23 01:31:00,1.59605,1.59605,1.59565,1.59595,135900000.0
2007-10-23 01:32:00,1.59595,1.59685,1.59595,1.59685,136400000.0
2007-10-23 01:33:00,1.59675,1.59725,1.59645,1.59705,304000000.0
2007-10-23 01:34:00,1.59705,1.59745,1.59705,1.59745,199400000.0
2007-10-23 01:35:00,1.59745,1.59775,1.59735,1.59775,253100000.0
2007-10-23 01:36:00,1.59765,1.5979,1.5973,1.59785,244100000.0
2007-10-23 01:37:00,1.59785,1.59815,1.59775,1.59815,100600000.0
2007-10-23 01:38:00,1.59815,1.59875,1.59815,1.59865,278800000.0
2007-10-23 01:39:00,1.59855,1.5991,1.59845,1.5991,273700000.0
2007-10-23 01:40:00,1.5991,1.59945,1.599,1.59915,203500000.0
2007-10-23 01:41:00,1.59905,1.59905,1.5987,1.59895,211000000.0
2007-10-23 01:42:00,1.59895,1.59925,1.59885,1.59885,355600000.0
2007-10-23 01:43:00,1.59885,1.59925,1.59875,1.59925,336500000.0
2007-10-23 01:44:00,1.59935,1.5998,1.5992,1.5993,174500000.0
2007-10-23 01:45:00,1.5993,1.5996,1.59925,1.5995,202700000.0
2007-10-23 01:46:00,1.5995,1.59965,1.59935,1.59955,150900000.0
2007-10-23 01:47:00,1.59955,1.5996,1.5994,1.5995,73200000.0
2007-10-23 01:48:00,1.5995,1.5995,1.59865,1.599,98600000.0
2007-10-23 01:49:00,1.599,1.5991,1.59855,1.59855,208700000.0
2007-10-23 01:50:00,1.59865,1.59895,1.59845,1.5988,298600000.0
2007-10-23 01:51:00,1.5988,1.59895,1.59865,1.59895,135700000.0
2007-10-23 01:52:00,1.59895,1.59915,1.59855,1.59865,285100000.0
2007-10-23 01:53:00,1.59855,1.59855,1.59805,1.59825,256500000.0
2007-10-23 01:54:00,1.59825,1.59855,1.59825,1.59835,134400000.0
2007-10-23 01:55:00,1.59835,1.59865,1.59835,1.59845,192500000.0
2007-10-23 01:56:00,1.59845,1.59855,1.59835,1.59855,111400000.0
2007-10-23 01:57:00,1.59845,1.59855,1.598,1.598,281300000.0
2007-10-23 01:58:00,1.598,1.59825,1.59765,1.59765,237200000.0
2007-10-23 01:59:00,1.5977,1.59825,1.59745,1.5982,448999999.0
2007-10-23 02:00:00,1.5982,1.59835,1.5979,1.59825,599500001.0
2007-10-23 02:01:00,1.5982,1.5984,1.5981,1.59825,371200000.0
2007-10-23 02:02:00,1.5981,1.59825,1.59805,1.59815,292300002.0
2007-10-23 02:03:00,1.59815,1.59825,1.59805,1.59805,124400000.0
2007-10-23 02:04:00,1.59805,1.59825,1.59795,1.59825,159800000.0
2007-10-23 02:05:00,1.59825,1.59885,1.59825,1.59885,278899999.0
2007-10-23 02:06:00,1.59885,1.59925,1.59885,1.59915,155600000.0
2007-10-23 02:07:00,1.59905,1.59925,1.59865,1.59905,283100000.0
2007-10-23 02:08:00,1.59905,1.59975,1.59905,1.59955,190600000.0
2007-10-23 02:09:00,1.59955,1.6002,1.5994,1.59995,186500000.0
2007-10-23 02:10:00,1.59995,1.59995,1.59975,1.59975,87600000.0
2007-10-23 02:11:00,1.59975,1.59975,1.59945,1.59965,299700000.0
2007-10-23 02:12:00,1.59965,1.60065,1.59955,1.60035,666100001.0
2007-10-23 02:13:00,1.60035,1.60035,1.60025,1.60025,236500000.0
2007-10-23 02:14:00,1.6002,1.60035,1.60005,1.60015,346699998.0
2007-10-23 02:15:00,1.60005,1.60015,1.59925,1.59925,258200000.0
2007-10-23 02:16:00,1.59925,1.59955,1.59885,1.59945,520000000.0
2007-10-23 02:17:00,1.59945,1.59955,1.5991,1.59915,212400000.0
2007-10-23 02:18:00,1.59915,1.59935,1.59905,1.59935,197900000.0
2007-10-23 02:19:00,1.5993,1.5993,1.59855,1.59875,492600000.0
2007-10-23 02:20:00,1.59875,1.59905,1.5987,1.59905,268900000.0
2007-10-23 02:21:00,1.59905,1.59945,1.59895,1.59925,390100000.0
2007-10-23 02:22:00,1.59925,1.59965,1.59925,1.59965,373400000.0
2007-10-23 02:23:00,1.59965,1.60005,1.59965,1.60005,208800000.0
2007-10-23 02:24:00,1.60005,1.60035,1.6,1.6,141500000.0
2007-10-23 02:25:00,1.60005,1.60015,1.59945,1.5997,387799999.0
2007-10-23 02:26:00,1.5997,1.59995,1.59955,1.59975,199000000.0
2007-10-23 02:27:00,1.59975,1.59975,1.59955,1.59965,206600001.0
2007-10-23 02:28:00,1.59985,1.59985,1.59945,1.59955,442499996.0
2007-10-23 02:29:00,1.59955,1.59955,1.5994,1.59945,91300000.0
2007-10-23 02:30:00,1.59945,1.59955,1.59935,1.59945,198200000.0
2007-10-23 02:31:00,1.59945,1.59985,1.59945,1.59985,243300000.0
2007-10-23 02:32:00,1.5998,1.59995,1.5998,1.59995,120800000.0
2007-10-23 02:33:00,1.59995,1.59995,1.59925,1.59935,362700000.0
2007-10-23 02:34:00,1.59945,1.59975,1.59925,1.59975,211000000.0
2007-10-23 02:35:00,1.59975,1.59995,1.59955,1.59995,195100000.0
2007-10-23 02:36:00,1.59995,1.60005,1.59995,1.59995,133200000.0
2007-10-23 02:37:00,1.59995,1.60015,1.59995,1.60005,220400000.0
2007-10-23 02:38:00,1.60005,1.60035,1.59975,1.59975,218400000.0
2007-10-23 02:39:00,1.59985,1.59985,1.5998,1.5998,84000000.0
2007-10-23 02:40:00,1.5998,1.60045,1.5998,1.60025,526099997.0
2007-10-23 02:41:00,1.60025,1.60035,1.5995,1.5997,401700000.0
2007-10-23 02:42:00,1.5997,1.59975,1.59955,1.59955,54800000.0
2007-10-23 02:43:00,1.59955,1.60045,1.59955,1.60025,461100000.0
2007-10-23 02:44:00,1.60025,1.60025,1.59895,1.59905,323400000.0
2007-10-23 02:45:00,1.59905,1.59905,1.59885,1.59895,365500003.0
2007-10-23 02:46:00,1.59915,1.5992,1.59885,1.5989,490500000.0
2007-10-23 02:47:00,1.5989,1.59955,1.5986,1.59875,598799997.0
2007-10-23 02:48:00,1.59875,1.59895,1.59815,1.59885,428400000.0
2007-10-23 02:49:00,1.59885,1.59905,1.59865,1.59865,299500000.0
2007-10-23 02:50:00,1.59875,1.59945,1.59875,1.59925,495800000.0
2007-10-23 02:51:00,1.59945,1.59975,1.59905,1.59925,529600000.0
2007-10-23 02:52:00,1.59925,1.59935,1.59885,1.5989,694999993.0
2007-10-23 02:53:00,1.5989,1.59895,1.59865,1.59865,430600000.0
2007-10-23 02:54:00,1.59855,1.59875,1.59845,1.59875,460700000.0
2007-10-23 02:55:00,1.59875,1.59915,1.59855,1.5991,496600000.0
2007-10-23 02:56:00,1.59915,1.5994,1.5991,1.5993,187700000.0
2007-10-23 02:57:00,1.5993,1.5996,1.59915,1.5995,145100000.0
2007-10-23 02:58:00,1.5995,1.5995,1.59885,1.59905,161900000.0
2007-10-23 02:59:00,1.59905,1.59905,1.59875,1.59885,336700000.0
2007-10-23 03:00:00,1.59885,1.59885,1.59835,1.59845,297500000.0
2007-10-23 03:01:00,1.59845,1.59855,1.59835,1.59845,305500000.0
2007-10-23 03:02:00,1.59845,1.59855,1.59845,1.59855,230500000.0
2007-10-23 03:03:00,1.59845,1.59855,1.5983,1.59855,181500000.0
2007-10-23 03:04:00,1.59855,1.59855,1.59835,1.59835,62200000.0
2007-10-23 03:05:00,1.59835,1.59835,1.59835,1.59835,28800000.0
2007-10-23 03:06:00,1.59835,1.59845,1.59795,1.59815,223300000.0
2007-10-23 03:07:00,1.59825,1.59835,1.5982,1.59825,179400000.0
2007-10-23 03:08:00,1.59825,1.59865,1.5982,1.59865,149000000.0
2007-10-23 03:09:00,1.59865,1.59895,1.59855,1.59885,261200000.0
2007-10-23 03:10:00,1.59885,1.59895,1.5987,1.59895,125100000.0
2007-10-23 03:11:00,1.59895,1.59905,1.59875,1.59895,78900000.0
2007-10-23 03:12:00,1.59895,1.59915,1.59885,1.59915,214400002.0
2007-10-23 03:13:00,1.59915,1.59915,1.59895,1.59915,65200000.0
2007-10-23 03:14:00,1.59915,1.59925,1.59895,1.59925,177700000.0
2007-10-23 03:15:00,1.59915,1.59945,1.5985,1.59875,321499999.0
2007-10-23 03:16:00,1.59875,1.59885,1.5986,1.59865,87900000.0
2007-10-23 03:17:00,1.59865,1.59865,1.5982,1.5983,314100000.0
2007-10-23 03:18:00,1.5983,1.59855,1.59825,1.59835,73200000.0
2007-10-23 03:19:00,1.59855,1.59865,1.59835,1.59855,313900000.0
2007-10-23 03:20:00,1.59855,1.59885,1.59855,1.59885,90100000.0
2007-10-23 03:21:00,1.59875,1.59885,1.59855,1.59875,108800000.0
2007-10-23 03:22:00,1.59875,1.59885,1.5986,1.5987,100500000.0
2007-10-23 03:23:00,1.5987,1.59905,1.59855,1.5987,257999998.0
2007-10-23 03:24:00,1.59865,1.59895,1.59845,1.59875,161100000.0
2007-10-23 03:25:00,1.59875,1.59905,1.59865,1.59885,133900000.0
2007-10-23 03:26:00,1.59885,1.599,1.5988,1.5989,151500000.0
2007-10-23 03:27:00,1.59895,1.59915,1.59875,1.59885,191600000.0
2007-10-23 03:28:00,1.59885,1.59925,1.59885,1.59905,122500000.0
2007-10-23 03:29:00,1.59905,1.5992,1.59885,1.59915,90200000.0
2007-10-23 03:30:00,1.59915,1.59915,1.5988,1.5988,118500000.0
2007-10-23 03:31:00,1.5988,1.59935,1.59875,1.59925,170400000.0
2007-10-23 03:32:00,1.59925,1.5993,1.59895,1.5991,202900000.0
2007-10-23 03:33:00,1.5991,1.59925,1.59905,1.59925,254400000.0
2007-10-23 03:34:00,1.59925,1.59925,1.5989,1.59905,338900000.0
2007-10-23 03:35:00,1.59905,1.59925,1.59905,1.59925,91900000.0
2007-10-23 03:36:00,1.59925,1.5996,1.59915,1.59925,220700000.0
2007-10-23 03:37:00,1.59925,1.59925,1.59905,1.59925,261000000.0
2007-10-23 03:38:00,1.59925,1.59925,1.59875,1.59895,228500000.0
2007-10-23 03:39:00,1.59895,1.59895,1.59855,1.59865,176500000.0
2007-10-23 03:40:00,1.59855,1.59865,1.59795,1.59855,400400000.0
2007-10-23 03:41:00,1.59855,1.59875,1.59845,1.59855,325200000.0
2007-10-23 03:42:00,1.59865,1.59885,1.59855,1.59865,270800000.0
2007-10-23 03:43:00,1.59865,1.59915,1.59865,1.59885,447299999.0
2007-10-23 03:44:00,1.59885,1.59955,1.5988,1.5994,370100000.0
2007-10-23 03:45:00,1.59955,1.59965,1.5995,1.59965,120400000.0
2007-10-23 03:46:00,1.5996,1.5996,1.59955,1.59955,81700000.0
2007-10-23 03:47:00,1.59955,1.59955,1.59955,1.59955,22400000.0
2007-10-23 03:48:00,1.59955,1.59955,1.5995,1.59955,62200000.0
2007-10-23 03:49:00,1.59965,1.59975,1.59885,1.59915,615100000.0
2007-10-23 03:50:00,1.59915,1.59945,1.5988,1.59915,517800000.0
2007-10-23 03:51:00,1.59915,1.59915,1.59895,1.59895,205100000.0
2007-10-23 03:52:00,1.59895,1.59945,1.59895,1.5994,501300004.0
2007-10-23 03:53:00,1.5994,1.59955,1.59915,1.59915,151700000.0
2007-10-23 03:54:00,1.59915,1.59925,1.59885,1.59905,92500000.0
2007-10-23 03:55:00,1.59905,1.59905,1.59875,1.59885,56000000.0
2007-10-23 03:56:00,1.59885,1.59885,1.59835,1.59845,237500000.0
2007-10-23 03:57:00,1.59845,1.59885,1.59825,1.59855,256400000.0
2007-10-23 03:58:00,1.59855,1.59895,1.59835,1.59885,165999999.0
2007-10-23 03:59:00,1.59865,1.59885,1.59825,1.59845,285400000.0
2007-10-23 04:00:00,1.59845,1.59865,1.59835,1.59845,178000000.0
2007-10-23 04:01:00,1.59845,1.59855,1.59815,1.59825,293500000.0
2007-10-23 04:02:00,1.59825,1.59855,1.59815,1.59815,345400000.0
2007-10-23 04:03:00,1.59835,1.59855,1.59835,1.59845,103400000.0
2007-10-23 04:04:00,1.59845,1.59855,1.59835,1.59845,69600000.0
2007-10-23 04:05:00,1.59835,1.59845,1.59775,1.59785,246500000.0
2007-10-23 04:06:00,1.59785,1.59795,1.59745,1.59775,352199999.0
2007-10-23 04:07:00,1.59775,1.59775,1.59745,1.59755,384700000.0
2007-10-23 04:08:00,1.59755,1.59795,1.59745,1.59785,380299999.0
2007-10-23 04:09:00,1.59785,1.59795,1.59765,1.59765,160100000.0
2007-10-23 04:10:00,1.59765,1.59815,1.5976,1.59765,512100003.0
2007-10-23 04:11:00,1.59765,1.59775,1.59715,1.59745,287900000.0
2007-10-23 04:12:00,1.59745,1.59745,1.59725,1.59725,242300000.0
2007-10-23 04:13:00,1.59725,1.59745,1.59715,1.5973,177400000.0
2007-10-23 04:14:00,1.5973,1.59755,1.59715,1.59725,147900000.0
2007-10-23 04:15:00,1.59725,1.59725,1.59675,1.59685,95000000.0
2007-10-23 04:16:00,1.59685,1.5969,1.59585,1.5962,497700000.0
2007-10-23 04:17:00,1.5962,1.5966,1.59595,1.5966,325700000.0
2007-10-23 04:18:00,1.59665,1.59725,1.59655,1.5966,316200000.0
2007-10-23 04:19:00,1.5966,1.59675,1.59645,1.59645,128500000.0
2007-10-23 04:20:00,1.59645,1.5966,1.59605,1.5964,160600000.0
2007-10-23 04:21:00,1.5963,1.59655,1.5963,1.5965,129100000.0
2007-10-23 04:22:00,1.5965,1.59655,1.596,1.59625,104800000.0
2007-10-23 04:23:00,1.59635,1.5965,1.59625,1.5964,102100000.0
2007-10-23 04:24:00,1.5964,1.59645,1.59595,1.59595,126800000.0
2007-10-23 04:25:00,1.59595,1.59625,1.59585,1.59615,617199999.0
2007-10-23 04:26:00,1.59625,1.59635,1.59615,1.59625,97800000.0
2007-10-23 04:27:00,1.59625,1.59695,1.59625,1.59695,300100000.0
2007-10-23 04:28:00,1.59695,1.59705,1.59665,1.59695,286600000.0
2007-10-23 04:29:00,1.59695,1.59695,1.59665,1.59675,124800000.0
2007-10-23 04:30:00,1.59675,1.59695,1.59665,1.59685,120500000.0
2007-10-23 04:31:00,1.59685,1.59735,1.59685,1.59715,184500000.0
2007-10-23 04:32:00,1.59715,1.59765,1.59705,1.59765,187800000.0
2007-10-23 04:33:00,1.5976,1.59765,1.59735,1.59755,121200000.0
2007-10-23 04:34:00,1.59755,1.59795,1.59735,1.59765,299400000.0
2007-10-23 04:35:00,1.59765,1.59795,1.59755,1.59795,163000000.0
2007-10-23 04:36:00,1.59795,1.59805,1.59735,1.59735,140000000.0
2007-10-23 04:37:00,1.59745,1.59745,1.59705,1.59715,112900000.0
2007-10-23 04:38:00,1.59715,1.59725,1.59715,1.59715,99600000.0
2007-10-23 04:39:00,1.59715,1.59735,1.59715,1.5972,182700000.0
2007-10-23 04:40:00,1.59725,1.59725,1.59695,1.59705,173800001.0
2007-10-23 04:41:00,1.59705,1.59735,1.59695,1.59715,142900001.0
2007-10-23 04:42:00,1.59715,1.59725,1.59695,1.59725,278199999.0
2007-10-23 04:43:00,1.59725,1.59725,1.59715,1.59715,140400000.0
2007-10-23 04:44:00,1.59715,1.59735,1.59705,1.59715,242900000.0
2007-10-23 04:45:00,1.59725,1.59745,1.59705,1.59735,311900000.0
2007-10-23 04:46:00,1.59735,1.59745,1.59645,1.59675,541600000.0
2007-10-23 04:47:00,1.59685,1.59705,1.5965,1.59695,398400000.0
2007-10-23 04:48:00,1.59695,1.59695,1.59675,1.59685,186400000.0
2007-10-23 04:49:00,1.59685,1.59685,1.59635,1.59655,451700000.0
2007-10-23 04:50:00,1.59655,1.59655,1.59595,1.59605,352300000.0
2007-10-23 04:51:00,1.59595,1.59665,1.59595,1.59665,415500000.0
2007-10-23 04:52:00,1.59665,1.59695,1.5965,1.59695,349799999.0
2007-10-23 04:53:00,1.59705,1.59745,1.5968,1.5973,603900003.0
2007-10-23 04:54:00,1.5973,1.59755,1.5971,1.59745,266700001.0
2007-10-23 04:55:00,1.59745,1.59765,1.59725,1.59735,268800000.0
2007-10-23 04:56:00,1.59735,1.59765,1.59725,1.59755,199000000.0
2007-10-23 04:57:00,1.59755,1.59765,1.59735,1.59745,221100000.0
2007-10-23 04:58:00,1.59755,1.59765,1.59735,1.59735,259200000.0
2007-10-23 04:59:00,1.59735,1.59765,1.59725,1.59745,220800000.0
2007-10-23 05:00:00,1.59745,1.59755,1.59725,1.59735,160000000.0
2007-10-23 05:01:00,1.59735,1.59765,1.59705,1.59715,253300000.0
2007-10-23 05:02:00,1.59715,1.59755,1.59715,1.59745,271500000.0
2007-10-23 05:03:00,1.59745,1.59745,1.59725,1.59725,114800000.0
2007-10-23 05:04:00,1.59725,1.59725,1.59705,1.59725,136400000.0
2007-10-23 05:05:00,1.59725,1.59755,1.59725,1.5973,155200000.0
2007-10-23 05:06:00,1.59735,1.59745,1.59715,1.59735,164500000.0
2007-10-23 05:07:00,1.59735,1.59735,1.59725,1.59735,92000000.0
2007-10-23 05:08:00,1.59735,1.59735,1.59715,1.59725,303000000.0
2007-10-23 05:09:00,1.59725,1.59735,1.59705,1.59715,215600000.0
2007-10-23 05:10:00,1.59715,1.59735,1.59705,1.59725,184000000.0
2007-10-23 05:11:00,1.59725,1.59755,1.59715,1.5975,280300001.0
2007-10-23 05:12:00,1.5975,1.59755,1.59675,1.59685,304000000.0
2007-10-23 05:13:00,1.59685,1.59725,1.59675,1.5969,442900000.0
2007-10-23 05:14:00,1.5969,1.59705,1.5969,1.59695,179000000.0
2007-10-23 05:15:00,1.59705,1.59705,1.59685,1.59705,275300000.0
2007-10-23 05:16:00,1.59705,1.59705,1.59695,1.597,123700000.0
2007-10-23 05:17:00,1.597,1.59705,1.59685,1.59695,168700000.0
2007-10-23 05:18:00,1.59695,1.59695,1.59665,1.59675,258400000.0
2007-10-23 05:19:00,1.59675,1.59685,1.59665,1.59675,181700000.0
2007-10-23 05:20:00,1.59675,1.59695,1.59595,1.59605,530800000.0
2007-10-23 05:21:00,1.59605,1.59635,1.59605,1.59615,275600000.0
2007-10-23 05:22:00,1.59605,1.59625,1.59595,1.59625,306600001.0
2007-10-23 05:23:00,1.59625,1.59635,1.59625,1.59625,204700000.0
2007-10-23 05:24:00,1.59625,1.59635,1.59605,1.59615,151700000.0
2007-10-23 05:25:00,1.59615,1.59625,1.59605,1.59615,202900000.0
2007-10-23 05:26:00,1.59615,1.59625,1.59605,1.59615,236600000.0
2007-10-23 05:27:00,1.59615,1.59625,1.59605,1.59615,129800000.0
2007-10-23 05:28:00,1.59605,1.59615,1.59605,1.59615,127400000.0
2007-10-23 05:29:00,1.59615,1.59625,1.59615,1.59625,72000000.0
2007-10-23 05:30:00,1.59625,1.59625,1.59625,1.59625,44000000.0
2007-10-23 05:31:00,1.59625,1.59625,1.59625,1.59625,61200000.0
2007-10-23 05:32:00,1.59635,1.59635,1.59615,1.59615,108800000.0
2007-10-23 05:33:00,1.59615,1.59615,1.59585,1.59605,47100000.0
2007-10-23 05:34:00,1.59595,1.5962,1.5958,1.59585,128300000.0
2007-10-23 05:35:00,1.59585,1.59595,1.59565,1.59585,315300000.0
2007-10-23 05:36:00,1.59585,1.59595,1.59565,1.5958,327800000.0
2007-10-23 05:37:00,1.5956,1.59615,1.5956,1.59615,359500000.0
2007-10-23 05:38:00,1.5961,1.59625,1.59585,1.5959,301300000.0
2007-10-23 05:39:00,1.59595,1.59595,1.5957,1.59585,215800000.0
2007-10-23 05:40:00,1.59585,1.59595,1.5956,1.59575,276000000.0
2007-10-23 05:41:00,1.59575,1.59575,1.59555,1.59555,161200000.0
2007-10-23 05:42:00,1.59555,1.59565,1.5953,1.5955,288800000.0
2007-10-23 05:43:00,1.5955,1.59555,1.5954,1.59555,242800000.0
2007-10-23 05:44:00,1.59545,1.59565,1.59545,1.59565,273200000.0
2007-10-23 05:45:00,1.59565,1.5962,1.59565,1.59575,173300000.0
2007-10-23 05:46:00,1.5957,1.59575,1.59525,1.59525,393400000.0
2007-10-23 05:47:00,1.59525,1.59605,1.59525,1.59605,296900000.0
2007-10-23 05:48:00,1.59605,1.5961,1.59585,1.59585,249600000.0
2007-10-23 05:49:00,1.5959,1.59595,1.59575,1.59595,190200000.0
2007-10-23 05:50:00,1.59595,1.59615,1.59585,1.596,159800000.0
2007-10-23 05:51:00,1.596,1.59615,1.59585,1.59595,135100000.0
2007-10-23 05:52:00,1.59595,1.59595,1.59515,1.59515,320800000.0
2007-10-23 05:53:00,1.59515,1.5955,1.5951,1.5951,234200000.0
2007-10-23 05:54:00,1.5951,1.59525,1.5949,1.59495,262200000.0
2007-10-23 05:55:00,1.59505,1.59515,1.59495,1.59505,301300000.0
2007-10-23 05:56:00,1.59505,1.59505,1.59475,1.59475,246400000.0
2007-10-23 05:57:00,1.59475,1.59495,1.59465,1.59485,441799995.0
2007-10-23 05:58:00,1.59485,1.59495,1.59465,1.59495,88200000.0
2007-10-23 05:59:00,1.59485,1.59525,1.59475,1.59525,245700000.0
2007-10-23 06:00:00,1.59525,1.59545,1.59505,1.59505,287600000.0
2007-10-23 06:01:00,1.59505,1.59505,1.59485,1.5949,157900000.0
2007-10-23 06:02:00,1.5949,1.59505,1.59485,1.59495,200200000.0
2007-10-23 06:03:00,1.59495,1.5953,1.59495,1.59505,475900000.0
2007-10-23 06:04:00,1.59505,1.59535,1.59505,1.59505,280500000.0
2007-10-23 06:05:00,1.59505,1.5951,1.59485,1.59485,187500000.0
2007-10-23 06:06:00,1.59485,1.59535,1.59485,1.59515,131600000.0
2007-10-23 06:07:00,1.59515,1.5952,1.59505,1.5951,111200000.0
2007-10-23 06:08:00,1.5951,1.59525,1.59495,1.59515,63700000.0
2007-10-23 06:09:00,1.59515,1.59545,1.59505,1.59525,177200000.0
2007-10-23 06:10:00,1.59525,1.5957,1.59505,1.59545,174900000.0
2007-10-23 06:11:00,1.59545,1.59575,1.59545,1.59555,51200000.0
2007-10-23 06:12:00,1.59545,1.59565,1.59515,1.59515,89600000.0
2007-10-23 06:13:00,1.59515,1.5956,1.59515,1.5956,285500000.0
2007-10-23 06:14:00,1.5956,1.5957,1.5954,1.5955,84000000.0
2007-10-23 06:15:00,1.5955,1.5956,1.5952,1.5954,73200000.0
2007-10-23 06:16:00,1.5954,1.59585,1.59535,1.59585,121200000.0
2007-10-23 06:17:00,1.59585,1.5962,1.59565,1.59605,141200000.0
2007-10-23 06:18:00,1.59605,1.5961,1.59575,1.59575,100800000.0
2007-10-23 06:19:00,1.5958,1.5961,1.5957,1.59605,112100000.0
2007-10-23 06:20:00,1.5961,1.5961,1.59575,1.59595,256099999.0
2007-10-23 06:21:00,1.59595,1.59615,1.59595,1.59605,238000000.0
2007-10-23 06:22:00,1.59605,1.59625,1.59575,1.59575,287400000.0
2007-10-23 06:23:00,1.59575,1.59585,1.5955,1.59585,242800000.0
2007-10-23 06:24:00,1.59585,1.59595,1.59575,1.59595,206600000.0
2007-10-23 06:25:00,1.59595,1.59605,1.5958,1.5958,120000000.0
2007-10-23 06:26:00,1.59585,1.59595,1.59575,1.59585,122800000.0
2007-10-23 06:27:00,1.59585,1.59595,1.59565,1.59595,56000000.0
2007-10-23 06:28:00,1.59595,1.59595,1.5957,1.5957,44800000.0
2007-10-23 06:29:00,1.5957,1.59605,1.5955,1.59595,136900000.0
2007-10-23 06:30:00,1.59595,1.59595,1.59545,1.59545,104000000.0
2007-10-23 06:31:00,1.5954,1.59555,1.59525,1.59535,242300002.0
2007-10-23 06:32:00,1.59535,1.59535,1.59495,1.59525,134600000.0
2007-10-23 06:33:00,1.59535,1.59535,1.59505,1.59515,141500000.0
2007-10-23 06:34:00,1.59515,1.59515,1.59495,1.59505,41600000.0
2007-10-23 06:35:00,1.59505,1.59535,1.59495,1.59535,118400000.0
2007-10-23 06:36:00,1.59535,1.5955,1.59505,1.5954,364299999.0
2007-10-23 06:37:00,1.5954,1.59565,1.59525,1.59545,179000000.0
2007-10-23 06:38:00,1.59555,1.59565,1.59545,1.59565,140400000.0
2007-10-23 06:39:00,1.59565,1.5957,1.59545,1.5956,95200000.0
2007-10-23 06:40:00,1.5956,1.5959,1.59545,1.5958,96000000.0
2007-10-23 06:41:00,1.5958,1.5961,1.5956,1.59595,127400000.0
2007-10-23 06:42:00,1.59595,1.59625,1.59585,1.5961,127200000.0
2007-10-23 06:43:00,1.5961,1.59735,1.5961,1.59735,320200000.0
2007-10-23 06:44:00,1.59725,1.59745,1.59665,1.5973,486199998.0
2007-10-23 06:45:00,1.5973,1.59745,1.59685,1.5973,214300000.0
2007-10-23 06:46:00,1.5973,1.5975,1.59685,1.59705,135900000.0
2007-10-23 06:47:00,1.59685,1.59705,1.59595,1.59625,551299996.0
2007-10-23 06:48:00,1.59645,1.59715,1.59615,1.59715,549699998.0
2007-10-23 06:49:00,1.59715,1.5974,1.59675,1.59735,346699998.0
2007-10-23 06:50:00,1.5974,1.59755,1.59705,1.59725,388399998.0
2007-10-23 06:51:00,1.59725,1.59725,1.5961,1.59655,326500000.0
2007-10-23 06:52:00,1.59655,1.59665,1.59605,1.59605,196700000.0
2007-10-23 06:53:00,1.59615,1.59645,1.59615,1.59635,217200000.0
2007-10-23 06:54:00,1.59635,1.59645,1.59625,1.59645,120000000.0
2007-10-23 06:55:00,1.59645,1.59645,1.59625,1.59635,192300002.0
2007-10-23 06:56:00,1.59635,1.59655,1.5962,1.5962,163700000.0
2007-10-23 06:57:00,1.5962,1.59625,1.59605,1.59615,199600000.0
2007-10-23 06:58:00,1.5961,1.5963,1.596,1.5962,362900000.0
2007-10-23 06:59:00,1.5962,1.59635,1.5962,1.59625,207600000.0
2007-10-23 07:00:00,1.59625,1.59665,1.59625,1.59655,262300000.0
2007-10-23 07:01:00,1.59655,1.59655,1.59615,1.59625,399199997.0
2007-10-23 07:02:00,1.59625,1.59635,1.59585,1.59605,276100000.0
2007-10-23 07:03:00,1.59605,1.59635,1.5959,1.59615,491800000.0
2007-10-23 07:04:00,1.5961,1.59625,1.5956,1.59575,283100000.0
2007-10-23 07:05:00,1.59575,1.59665,1.59575,1.59665,208200000.0
2007-10-23 07:06:00,1.59665,1.59665,1.59615,1.59655,264900000.0
2007-10-23 07:07:00,1.59655,1.59665,1.59635,1.59655,217500001.0
2007-10-23 07:08:00,1.59655,1.59665,1.59615,1.59615,84500000.0
2007-10-23 07:09:00,1.59615,1.59685,1.59615,1.59685,83300000.0
2007-10-23 07:10:00,1.59685,1.59685,1.59645,1.59655,89600000.0
2007-10-23 07:11:00,1.59665,1.59675,1.59635,1.59675,121800000.0
2007-10-23 07:12:00,1.59675,1.59675,1.59615,1.59615,160300000.0
2007-10-23 07:13:00,1.5961,1.59625,1.59585,1.59595,250000000.0
2007-10-23 07:14:00,1.59585,1.59595,1.5956,1.59595,220400000.0
2007-10-23 07:15:00,1.59595,1.59605,1.59585,1.59585,125700000.0
2007-10-23 07:16:00,1.59585,1.59595,1.59585,1.59595,52900000.0
2007-10-23 07:17:00,1.59595,1.59595,1.59575,1.59585,68000000.0
2007-10-23 07:18:00,1.59585,1.59595,1.59575,1.59585,108800000.0
2007-10-23 07:19:00,1.59585,1.59605,1.59545,1.59605,274900000.0
2007-10-23 07:20:00,1.59605,1.59635,1.5959,1.5961,636400000.0
2007-10-23 07:21:00,1.5961,1.59655,1.5961,1.59645,419400001.0
2007-10-23 07:22:00,1.59645,1.59645,1.59625,1.59635,122400000.0
2007-10-23 07:23:00,1.59635,1.59665,1.59625,1.59635,179000000.0
2007-10-23 07:24:00,1.59645,1.59655,1.59635,1.59645,159900001.0
2007-10-23 07:25:00,1.59645,1.59645,1.5955,1.59565,227600000.0
2007-10-23 07:26:00,1.59565,1.59595,1.59565,1.59575,148700000.0
2007-10-23 07:27:00,1.59575,1.59575,1.59535,1.59545,149500000.0
2007-10-23 07:28:00,1.59545,1.59555,1.59545,1.59555,122800000.0
2007-10-23 07:29:00,1.59555,1.59575,1.59545,1.59575,132100000.0
2007-10-23 07:30:00,1.59565,1.59605,1.59565,1.5959,90300000.0
2007-10-23 07:31:00,1.5959,1.59655,1.5959,1.59645,64100000.0
2007-10-23 07:32:00,1.59645,1.59645,1.59535,1.59565,242100000.0
2007-10-23 07:33:00,1.59565,1.59575,1.59515,1.59525,318800002.0
2007-10-23 07:34:00,1.59525,1.59585,1.59525,1.5954,164000000.0
2007-10-23 07:35:00,1.59545,1.5956,1.5952,1.5952,150600000.0
2007-10-23 07:36:00,1.5952,1.5952,1.59455,1.595,153800000.0
2007-10-23 07:37:00,1.595,1.5953,1.59485,1.59495,145000000.0
2007-10-23 07:38:00,1.59495,1.59495,1.59435,1.59455,287000000.0
2007-10-23 07:39:00,1.59455,1.59495,1.5944,1.59495,249800000.0
2007-10-23 07:40:00,1.59505,1.59515,1.5948,1.5949,216200000.0
2007-10-23 07:41:00,1.5949,1.5952,1.5947,1.59495,423000002.0
2007-10-23 07:42:00,1.59495,1.59525,1.59495,1.59505,261700000.0
2007-10-23 07:43:00,1.59505,1.59525,1.59495,1.59515,274400000.0
2007-10-23 07:44:00,1.59515,1.59535,1.5944,1.5944,752799999.0
2007-10-23 07:45:00,1.5944,1.59455,1.59415,1.59415,382000000.0
2007-10-23 07:46:00,1.59415,1.5945,1.5941,1.59445,265200000.0
2007-10-23 07:47:00,1.5945,1.59515,1.59425,1.59515,223000000.0
2007-10-23 07:48:00,1.59515,1.5954,1.59485,1.59505,222700000.0
2007-10-23 07:49:00,1.59505,1.59555,1.59485,1.5949,232600000.0
2007-10-23 07:50:00,1.59485,1.59525,1.59485,1.59525,158500000.0
2007-10-23 07:51:00,1.59525,1.59525,1.59485,1.59495,76400000.0
2007-10-23 07:52:00,1.59495,1.5951,1.5947,1.59505,73600000.0
2007-10-23 07:53:00,1.59505,1.5953,1.59495,1.59495,65600000.0
2007-10-23 07:54:00,1.59495,1.595,1.59465,1.59465,105300000.0
2007-10-23 07:55:00,1.59465,1.59485,1.59445,1.59445,255100000.0
2007-10-23 07:56:00,1.59455,1.59465,1.59425,1.59425,348400000.0
2007-10-23 07:57:00,1.59415,1.5945,1.5941,1.5944,123500000.0
2007-10-23 07:58:00,1.59435,1.59475,1.59405,1.59475,123200000.0
2007-10-23 07:59:00,1.59475,1.595,1.59425,1.59425,54600000.0
2007-10-23 08:00:00,1.59435,1.5944,1.59335,1.59345,441900000.0
2007-10-23 08:01:00,1.59345,1.59355,1.59265,1.59275,957800000.0
2007-10-23 08:02:00,1.59265,1.59365,1.59265,1.59345,967800000.0
2007-10-23 08:03:00,1.59345,1.59365,1.59285,1.59315,1116900001.0
2007-10-23 08:04:00,1.59325,1.59335,1.59255,1.59265,551400000.0
2007-10-23 08:05:00,1.59265,1.59305,1.59235,1.59265,462000001.0
2007-10-23 08:06:00,1.59265,1.59275,1.59225,1.59275,724800004.0
2007-10-23 08:07:00,1.59275,1.59285,1.59205,1.59245,880899998.0
2007-10-23 08:08:00,1.59245,1.59285,1.59215,1.59255,626600000.0
2007-10-23 08:09:00,1.59255,1.5927,1.59205,1.59205,285200000.0
2007-10-23 08:10:00,1.59205,1.59265,1.59165,1.59215,942600001.0
2007-10-23 08:11:00,1.59225,1.59265,1.59205,1.5923,760200000.0
2007-10-23 08:12:00,1.5923,1.59245,1.59205,1.59215,415200000.0
2007-10-23 08:13:00,1.59215,1.59265,1.59215,1.59245,546100001.0
2007-10-23 08:14:00,1.59245,1.5926,1.59225,1.59235,799300004.0
2007-10-23 08:15:00,1.59235,1.59255,1.59185,1.59205,922500000.0
2007-10-23 08:16:00,1.59205,1.59225,1.59185,1.5919,621800000.0
2007-10-23 08:17:00,1.59185,1.59245,1.59175,1.59235,738699998.0
2007-10-23 08:18:00,1.59245,1.59295,1.59215,1.59225,645600000.0
2007-10-23 08:19:00,1.59225,1.59235,1.59205,1.59225,403300000.0
2007-10-23 08:20:00,1.59225,1.5924,1.59195,1.5922,716300005.0
2007-10-23 08:21:00,1.5922,1.59245,1.59185,1.59245,644400000.0
2007-10-23 08:22:00,1.59245,1.59255,1.59205,1.59245,562000000.0
2007-10-23 08:23:00,1.59245,1.59265,1.59185,1.59185,525600000.0
2007-10-23 08:24:00,1.5918,1.59195,1.5916,1.5918,487300000.0
2007-10-23 08:25:00,1.5918,1.59205,1.5916,1.592,620400000.0
2007-10-23 08:26:00,1.592,1.59215,1.59175,1.59185,540300000.0
2007-10-23 08:27:00,1.59195,1.59215,1.59185,1.59195,442700000.0
2007-10-23 08:28:00,1.59195,1.5926,1.59185,1.59235,641800000.0
2007-10-23 08:29:00,1.5924,1.59285,1.5924,1.5925,248800002.0
2007-10-23 08:30:00,1.5925,1.5926,1.59225,1.59225,112700000.0
2007-10-23 08:31:00,1.59245,1.59265,1.59215,1.59215,413300000.0
2007-10-23 08:32:00,1.59215,1.5925,1.59195,1.5925,404700000.0
2007-10-23 08:33:00,1.59265,1.59275,1.59225,1.59265,377700000.0
2007-10-23 08:34:00,1.59255,1.59285,1.59245,1.59245,430899999.0
2007-10-23 08:35:00,1.59245,1.59265,1.59215,1.59255,528399994.0
2007-10-23 08:36:00,1.59255,1.59275,1.59205,1.59215,629000000.0
2007-10-23 08:37:00,1.59215,1.59235,1.59205,1.59215,440800000.0
2007-10-23 08:38:00,1.59215,1.59215,1.592,1.592,298400000.0
2007-10-23 08:39:00,1.592,1.59235,1.59195,1.59215,682099998.0
2007-10-23 08:40:00,1.59215,1.59265,1.59185,1.59225,1042659996.0
2007-10-23 08:41:00,1.59225,1.59295,1.59215,1.5928,629720000.0
2007-10-23 08:42:00,1.59285,1.593,1.5926,1.5926,80800000.0
2007-10-23 08:43:00,1.5926,1.5929,1.59255,1.59285,212000000.0
2007-10-23 08:44:00,1.59285,1.5929,1.59225,1.5927,333000000.0
2007-10-23 08:45:00,1.5927,1.5936,1.5927,1.5934,318800000.0
2007-10-23 08:46:00,1.5934,1.59355,1.59285,1.59345,323800000.0
2007-10-23 08:47:00,1.59345,1.5937,1.59305,1.59305,554700000.0
2007-10-23 08:48:00,1.59305,1.59315,1.59265,1.59265,696000000.0
2007-10-23 08:49:00,1.59265,1.5933,1.59255,1.5933,645600000.0
2007-10-23 08:50:00,1.5933,1.59335,1.59255,1.5926,829500000.0
2007-10-23 08:51:00,1.5926,1.59295,1.59245,1.59265,591100000.0
2007-10-23 08:52:00,1.59265,1.5928,1.59205,1.59225,924400000.0
2007-10-23 08:53:00,1.5922,1.59235,1.592,1.59225,413600000.0
2007-10-23 08:54:00,1.59225,1.59255,1.5917,1.5925,817099999.0
2007-10-23 08:55:00,1.5925,1.59275,1.5921,1.5927,723200000.0
2007-10-23 08:56:00,1.5927,1.593,1.59245,1.59255,399900000.0
2007-10-23 08:57:00,1.59255,1.59285,1.59185,1.59195,196200000.0
2007-10-23 08:58:00,1.59195,1.5926,1.5918,1.59245,394900000.0
2007-10-23 08:59:00,1.59245,1.59265,1.59205,1.59215,504400000.0
2007-10-23 09:00:00,1.59215,1.59245,1.59185,1.5921,460800000.0
2007-10-23 09:01:00,1.5921,1.5923,1.59185,1.59185,662899996.0
2007-10-23 09:02:00,1.59195,1.592,1.59135,1.5914,593600000.0
2007-10-23 09:03:00,1.5914,1.59145,1.59105,1.59115,533100000.0
2007-10-23 09:04:00,1.59115,1.59165,1.59115,1.5915,755200000.0
2007-10-23 09:05:00,1.5915,1.59215,1.59135,1.59215,674900000.0
2007-10-23 09:06:00,1.59205,1.59205,1.5918,1.59205,444800000.0
2007-10-23 09:07:00,1.59205,1.59215,1.5918,1.59195,534800000.0
2007-10-23 09:08:00,1.59175,1.59245,1.59175,1.59215,804999999.0
2007-10-23 09:09:00,1.59215,1.59245,1.59195,1.59245,792200000.0
2007-10-23 09:10:00,1.5924,1.59265,1.59215,1.5924,632200000.0
2007-10-23 09:11:00,1.5924,1.59275,1.5923,1.5926,498600000.0
2007-10-23 09:12:00,1.59245,1.59245,1.59215,1.5922,383190000.0
2007-10-23 09:13:00,1.5922,1.5924,1.59185,1.59185,295400000.0
2007-10-23 09:14:00,1.59185,1.5924,1.59165,1.59175,1007600000.0
2007-10-23 09:15:00,1.59185,1.5924,1.5916,1.59225,1094899997.0
2007-10-23 09:16:00,1.59225,1.59275,1.59165,1.59275,1213099998.0
2007-10-23 09:17:00,1.59255,1.59305,1.59225,1.59265,929999997.0
2007-10-23 09:18:00,1.59265,1.5927,1.59225,1.59245,622599996.0
2007-10-23 09:19:00,1.59245,1.59315,1.59235,1.59285,1164800007.0
2007-10-23 09:20:00,1.59285,1.59335,1.59265,1.59335,1261900000.0
2007-10-23 09:21:00,1.59335,1.59365,1.59275,1.59325,1056199999.0
2007-10-23 09:22:00,1.59325,1.59325,1.59265,1.59285,926700004.0
2007-10-23 09:23:00,1.59285,1.5931,1.59275,1.59305,234400000.0
2007-10-23 09:24:00,1.593,1.59335,1.59285,1.59325,335400000.0
2007-10-23 09:25:00,1.59325,1.5936,1.5931,1.5933,114800000.0
2007-10-23 09:26:00,1.5933,1.59335,1.59305,1.5932,347900000.0
2007-10-23 09:27:00,1.59355,1.59365,1.5928,1.5936,859899999.0
2007-10-23 09:28:00,1.5936,1.59365,1.59295,1.59345,800500002.0
2007-10-23 09:29:00,1.59335,1.5943,1.59305,1.5943,537400000.0
2007-10-23 09:30:00,1.5943,1.5947,1.59425,1.59435,333600000.0
2007-10-23 09:31:00,1.59435,1.59445,1.59355,1.59365,443900000.0
2007-10-23 09:32:00,1.59365,1.5938,1.5933,1.59365,518700003.0
2007-10-23 09:33:00,1.5937,1.59405,1.59295,1.59335,1225999987.0
2007-10-23 09:34:00,1.5933,1.5935,1.59315,1.59335,670300000.0
2007-10-23 09:35:00,1.59335,1.59405,1.59315,1.59405,591400000.0
2007-10-23 09:36:00,1.59405,1.5945,1.59355,1.59365,572500000.0
2007-10-23 09:37:00,1.59365,1.5939,1.59355,1.59365,253200000.0
2007-10-23 09:38:00,1.59365,1.59375,1.5934,1.5936,281899997.0
2007-10-23 09:39:00,1.59365,1.59375,1.59325,1.59345,775899997.0
2007-10-23 09:40:00,1.59355,1.59355,1.59275,1.59285,840479992.0
2007-10-23 09:41:00,1.59285,1.5931,1.59235,1.59265,829399999.0
2007-10-23 09:42:00,1.59265,1.59305,1.5924,1.5929,1146599997.0
2007-10-23 09:43:00,1.5928,1.5934,1.59275,1.59335,723499997.0
2007-10-23 09:44:00,1.5933,1.59355,1.59325,1.59345,843600003.0
2007-10-23 09:45:00,1.59345,1.59365,1.59315,1.59355,496600000.0
2007-10-23 09:46:00,1.59355,1.59385,1.59305,1.59375,714000000.0
2007-10-23 09:47:00,1.59375,1.59375,1.59315,1.59345,822599999.0
2007-10-23 09:48:00,1.59335,1.59345,1.59285,1.5932,286899997.0
2007-10-23 09:49:00,1.59315,1.59395,1.59305,1.59385,396000000.0
2007-10-23 09:50:00,1.59385,1.594,1.5936,1.5939,421800000.0
2007-10-23 09:51:00,1.5939,1.5945,1.59375,1.59425,552399998.0
2007-10-23 09:52:00,1.59425,1.59435,1.59395,1.59435,342100000.0
2007-10-23 09:53:00,1.59435,1.5949,1.59395,1.59485,682800002.0
2007-10-23 09:54:00,1.59485,1.59485,1.59445,1.59465,608900000.0
2007-10-23 09:55:00,1.59465,1.59485,1.59445,1.59475,485099998.0
2007-10-23 09:56:00,1.5947,1.59535,1.5946,1.59525,633999998.0
2007-10-23 09:57:00,1.59515,1.5955,1.59485,1.5952,1093600001.0
2007-10-23 09:58:00,1.59525,1.59555,1.59495,1.59545,819099997.0
2007-10-23 09:59:00,1.59545,1.59575,1.59515,1.59535,1027599999.0
2007-10-23 10:00:00,1.59535,1.59555,1.59475,1.59495,1143200002.0
2007-10-23 10:01:00,1.59495,1.59535,1.59465,1.59525,1245399998.0
2007-10-23 10:02:00,1.59525,1.59525,1.59475,1.59495,700000000.0
2007-10-23 10:03:00,1.59495,1.59495,1.59455,1.59465,285600000.0
2007-10-23 10:04:00,1.59465,1.59475,1.59445,1.59475,539200000.0
2007-10-23 10:05:00,1.59485,1.59505,1.59475,1.59485,576000000.0
2007-10-23 10:06:00,1.59485,1.59485,1.59445,1.5948,548800000.0
2007-10-23 10:07:00,1.5948,1.59505,1.59475,1.595,214400000.0
2007-10-23 10:08:00,1.595,1.59525,1.59425,1.59425,514400000.0
2007-10-23 10:09:00,1.59425,1.59445,1.59415,1.59415,335200000.0
2007-10-23 10:10:00,1.59425,1.59445,1.59395,1.594,496800000.0
2007-10-23 10:11:00,1.59395,1.59405,1.59365,1.59385,439600000.0
2007-10-23 10:12:00,1.59385,1.59385,1.59335,1.59355,689299994.0
2007-10-23 10:13:00,1.59345,1.59385,1.59315,1.59355,711200000.0
2007-10-23 10:14:00,1.59345,1.59415,1.59345,1.59375,758099998.0
2007-10-23 10:15:00,1.59375,1.59395,1.59345,1.59385,625400000.0
2007-10-23 10:16:00,1.59385,1.59405,1.59365,1.59365,489600000.0
2007-10-23 10:17:00,1.59375,1.59385,1.59305,1.59315,870000006.0
2007-10-23 10:18:00,1.59315,1.59315,1.59235,1.59265,578700000.0
2007-10-23 10:19:00,1.59255,1.59275,1.59205,1.59255,1118799997.0
2007-10-23 10:20:00,1.59235,1.59265,1.59215,1.59255,849000002.0
2007-10-23 10:21:00,1.59245,1.59275,1.59235,1.59275,151200000.0
2007-10-23 10:22:00,1.59275,1.59285,1.59255,1.5927,198500000.0
2007-10-23 10:23:00,1.59265,1.59285,1.59225,1.59255,246900000.0
2007-10-23 10:24:00,1.59255,1.5927,1.5923,1.5927,106400000.0
2007-10-23 10:25:00,1.5927,1.59275,1.59235,1.59245,175200000.0
2007-10-23 10:26:00,1.59245,1.5927,1.59245,1.59245,205600000.0
2007-10-23 10:27:00,1.59235,1.5928,1.59235,1.59275,109599999.0
2007-10-23 10:28:00,1.59275,1.5928,1.59255,1.59255,210900000.0
2007-10-23 10:29:00,1.59255,1.59275,1.59125,1.5913,414099999.0
2007-10-23 10:30:00,1.5913,1.59145,1.59115,1.59125,743300000.0
2007-10-23 10:31:00,1.59125,1.59165,1.59035,1.59055,1042000001.0
2007-10-23 10:32:00,1.59055,1.59135,1.59055,1.59085,1211800004.0
2007-10-23 10:33:00,1.59085,1.59135,1.59065,1.59095,906600001.0
2007-10-23 10:34:00,1.59095,1.59165,1.59085,1.59165,889800001.0
2007-10-23 10:35:00,1.59155,1.59175,1.59105,1.59115,648999996.0
2007-10-23 10:36:00,1.59115,1.59135,1.59085,1.59135,751099999.0
2007-10-23 10:37:00,1.59115,1.5913,1.59095,1.59105,480600000.0
2007-10-23 10:38:00,1.59105,1.5915,1.59105,1.59135,652000000.0
2007-10-23 10:39:00,1.59135,1.59145,1.59125,1.59125,142000000.0
2007-10-23 10:40:00,1.59125,1.59195,1.59105,1.59195,495480001.0
2007-10-23 10:41:00,1.59205,1.59205,1.59165,1.59195,626700000.0
2007-10-23 10:42:00,1.59195,1.59205,1.59195,1.59195,136800000.0
2007-10-23 10:43:00,1.59195,1.59235,1.59195,1.59205,245700000.0
2007-10-23 10:44:00,1.59205,1.59235,1.59195,1.59235,567599998.0
2007-10-23 10:45:00,1.59225,1.59245,1.59175,1.59175,317400000.0
2007-10-23 10:46:00,1.59175,1.59195,1.59135,1.59165,456300000.0
2007-10-23 10:47:00,1.59165,1.59165,1.59145,1.59165,338400000.0
2007-10-23 10:48:00,1.59165,1.59175,1.5915,1.59155,353799998.0
2007-10-23 10:49:00,1.59155,1.59185,1.59135,1.59135,392200000.0
2007-10-23 10:50:00,1.59135,1.5915,1.59125,1.59135,330700000.0
2007-10-23 10:51:00,1.59135,1.59145,1.59075,1.59095,415700000.0
2007-10-23 10:52:00,1.59095,1.59125,1.5909,1.59115,385600000.0
2007-10-23 10:53:00,1.59105,1.59115,1.59085,1.59095,424900000.0
2007-10-23 10:54:00,1.59095,1.59145,1.59085,1.59135,695899998.0
2007-10-23 10:55:00,1.59135,1.59165,1.59135,1.59155,478499999.0
2007-10-23 10:56:00,1.59155,1.59175,1.59155,1.59165,348000000.0
2007-10-23 10:57:00,1.59165,1.59185,1.59165,1.59185,253600000.0
2007-10-23 10:58:00,1.59175,1.59195,1.5915,1.59175,756699998.0
2007-10-23 10:59:00,1.59175,1.59205,1.5915,1.59175,799600000.0
2007-10-23 11:00:00,1.59175,1.59215,1.59165,1.59195,487200000.0
2007-10-23 11:01:00,1.59195,1.59205,1.59185,1.59195,483200000.0
2007-10-23 11:02:00,1.59195,1.59215,1.59175,1.5919,523600000.0
2007-10-23 11:03:00,1.59185,1.5925,1.59165,1.5924,1122599999.0
2007-10-23 11:04:00,1.5924,1.5924,1.59165,1.59175,548800000.0
2007-10-23 11:05:00,1.59175,1.59205,1.59165,1.59185,673400011.0
2007-10-23 11:06:00,1.5918,1.59205,1.59175,1.59175,400700007.0
2007-10-23 11:07:00,1.59175,1.59205,1.59175,1.59185,336800000.0
2007-10-23 11:08:00,1.59185,1.59185,1.59145,1.59175,517600000.0
2007-10-23 11:09:00,1.59175,1.59175,1.59095,1.59125,451200000.0
2007-10-23 11:10:00,1.59125,1.59165,1.59105,1.59125,465599999.0
2007-10-23 11:11:00,1.5913,1.59145,1.59115,1.59135,131800000.0
2007-10-23 11:12:00,1.59135,1.59175,1.59125,1.59175,112500000.0
2007-10-23 11:13:00,1.59175,1.59205,1.59145,1.5917,130000000.0
2007-10-23 11:14:00,1.59175,1.59195,1.59165,1.59195,106200000.0
2007-10-23 11:15:00,1.59195,1.59225,1.5918,1.5921,228500000.0
2007-10-23 11:16:00,1.59215,1.59215,1.592,1.59215,89500000.0
2007-10-23 11:17:00,1.59215,1.59225,1.59205,1.59215,135100000.0
2007-10-23 11:18:00,1.59215,1.59245,1.59185,1.59245,470199997.0
2007-10-23 11:19:00,1.59245,1.59275,1.59235,1.59275,412800000.0
2007-10-23 11:20:00,1.59275,1.59275,1.592,1.5922,148700000.0
2007-10-23 11:21:00,1.5922,1.59245,1.59205,1.5922,355500000.0
2007-10-23 11:22:00,1.5922,1.59235,1.59215,1.59225,286900000.0
2007-10-23 11:23:00,1.59245,1.59245,1.59195,1.59215,360899999.0
2007-10-23 11:24:00,1.59205,1.59225,1.59185,1.59215,465000000.0
2007-10-23 11:25:00,1.59215,1.59225,1.592,1.5921,184000000.0
2007-10-23 11:26:00,1.5921,1.59255,1.59205,1.59255,420000001.0
2007-10-23 11:27:00,1.59255,1.59255,1.59245,1.59255,119300000.0
2007-10-23 11:28:00,1.59255,1.59255,1.59235,1.59255,316200000.0
2007-10-23 11:29:00,1.59255,1.59255,1.59205,1.59225,467200000.0
2007-10-23 11:30:00,1.59225,1.59245,1.59165,1.59225,426899999.0
2007-10-23 11:31:00,1.59215,1.59255,1.59215,1.59255,360000001.0
2007-10-23 11:32:00,1.59255,1.59255,1.59225,1.59225,292600000.0
2007-10-23 11:33:00,1.59225,1.59275,1.59225,1.59255,237100000.0
2007-10-23 11:34:00,1.59255,1.59265,1.59235,1.59255,370700000.0
2007-10-23 11:35:00,1.59255,1.59265,1.59235,1.59265,121600000.0
2007-10-23 11:36:00,1.59265,1.59265,1.59175,1.59175,498400000.0
2007-10-23 11:37:00,1.59175,1.59215,1.59165,1.59215,472800000.0
2007-10-23 11:38:00,1.59215,1.59235,1.59195,1.59205,289200000.0
2007-10-23 11:39:00,1.59205,1.59215,1.59195,1.59195,447400000.0
2007-10-23 11:40:00,1.59195,1.59235,1.59195,1.5923,74500000.0
2007-10-23 11:41:00,1.5923,1.59235,1.59225,1.59225,10800000.0
2007-10-23 11:42:00,1.5923,1.59235,1.59205,1.59235,273800000.0
2007-10-23 11:43:00,1.59235,1.59245,1.59215,1.59225,186200000.0
2007-10-23 11:44:00,1.59225,1.59265,1.59215,1.59245,302600000.0
2007-10-23 11:45:00,1.59245,1.59275,1.59175,1.59185,441900000.0
2007-10-23 11:46:00,1.59165,1.59205,1.59155,1.59175,570499998.0
2007-10-23 11:47:00,1.59165,1.59175,1.59135,1.59155,405600000.0
2007-10-23 11:48:00,1.59155,1.59155,1.59125,1.59155,63200000.0
2007-10-23 11:49:00,1.59155,1.59155,1.591,1.59135,93600000.0
2007-10-23 11:50:00,1.59135,1.59135,1.5908,1.591,51700000.0
2007-10-23 11:51:00,1.591,1.59115,1.59055,1.59055,315600000.0
2007-10-23 11:52:00,1.59065,1.59075,1.59035,1.59035,474800000.0
2007-10-23 11:53:00,1.59035,1.59075,1.59035,1.59055,523000000.0
2007-10-23 11:54:00,1.59045,1.59065,1.59035,1.59065,331970000.0
2007-10-23 11:55:00,1.59065,1.5907,1.59045,1.5907,231500000.0
2007-10-23 11:56:00,1.5907,1.59125,1.5907,1.59095,124100000.0
2007-10-23 11:57:00,1.59095,1.59105,1.59055,1.59065,361600000.0
2007-10-23 11:58:00,1.59065,1.59115,1.59055,1.59085,503100000.0
2007-10-23 11:59:00,1.59095,1.59105,1.59015,1.59015,578500000.0
2007-10-23 12:00:00,1.59025,1.5906,1.58975,1.59035,1005200000.0
2007-10-23 12:01:00,1.5905,1.59075,1.5903,1.59045,845700000.0
2007-10-23 12:02:00,1.59055,1.59065,1.59045,1.59065,422399999.0
2007-10-23 12:03:00,1.59065,1.59095,1.59055,1.5908,704699999.0
2007-10-23 12:04:00,1.5908,1.59105,1.59075,1.59085,595599998.0
2007-10-23 12:05:00,1.59085,1.59095,1.59055,1.5908,365800000.0
2007-10-23 12:06:00,1.59085,1.59085,1.59055,1.59065,313200000.0
2007-10-23 12:07:00,1.59065,1.5907,1.59045,1.59055,264000000.0
2007-10-23 12:08:00,1.59055,1.59055,1.59025,1.5904,165900000.0
2007-10-23 12:09:00,1.5904,1.59065,1.59025,1.5905,313899999.0
2007-10-23 12:10:00,1.5905,1.59065,1.59035,1.5905,236400001.0
2007-10-23 12:11:00,1.59055,1.5906,1.59035,1.5905,86600000.0
2007-10-23 12:12:00,1.5905,1.5911,1.5905,1.5909,139300000.0
2007-10-23 12:13:00,1.5909,1.59175,1.5909,1.59175,430800000.0
2007-10-23 12:14:00,1.59175,1.59205,1.59125,1.59205,441300000.0
2007-10-23 12:15:00,1.59205,1.59205,1.59155,1.59155,283100000.0
2007-10-23 12:16:00,1.5916,1.592,1.5915,1.59185,332600000.0
2007-10-23 12:17:00,1.59185,1.59185,1.59155,1.59185,99500000.0
2007-10-23 12:18:00,1.59185,1.59215,1.59165,1.59165,165600000.0
2007-10-23 12:19:00,1.59165,1.59195,1.59165,1.5918,194900000.0
2007-10-23 12:20:00,1.5918,1.59195,1.59155,1.5917,57200000.0
2007-10-23 12:21:00,1.5917,1.59205,1.59165,1.59205,194300000.0
2007-10-23 12:22:00,1.59205,1.59215,1.59175,1.59195,275700000.0
2007-10-23 12:23:00,1.59195,1.59195,1.59175,1.59175,258100000.0
2007-10-23 12:24:00,1.59175,1.59185,1.59145,1.59155,300500000.0
2007-10-23 12:25:00,1.59155,1.59185,1.59145,1.59175,300399997.0
2007-10-23 12:26:00,1.59165,1.59175,1.59165,1.59175,87600000.0
2007-10-23 12:27:00,1.5917,1.5921,1.59165,1.5921,522099998.0
2007-10-23 12:28:00,1.5921,1.59215,1.59155,1.59155,455200000.0
2007-10-23 12:29:00,1.5916,1.59175,1.5911,1.59115,552600000.0
2007-10-23 12:30:00,1.59115,1.59115,1.59045,1.59055,396000000.0
2007-10-23 12:31:00,1.59055,1.5907,1.59035,1.5906,690499997.0
2007-10-23 12:32:00,1.5906,1.59095,1.59045,1.59095,617000003.0
2007-10-23 12:33:00,1.59085,1.59115,1.5907,1.59115,435400000.0
2007-10-23 12:34:00,1.59105,1.59105,1.59055,1.59075,748299993.0
2007-10-23 12:35:00,1.59065,1.59115,1.59035,1.59085,675799998.0
2007-10-23 12:36:00,1.59085,1.59135,1.59085,1.5913,537500001.0
2007-10-23 12:37:00,1.5913,1.59165,1.59115,1.59135,486100000.0
2007-10-23 12:38:00,1.59135,1.59135,1.59065,1.59085,472600000.0
2007-10-23 12:39:00,1.59085,1.59095,1.59075,1.59085,819999999.0
2007-10-23 12:40:00,1.5909,1.59155,1.59075,1.59125,665000000.0
2007-10-23 12:41:00,1.59125,1.59125,1.59105,1.59125,436500000.0
2007-10-23 12:42:00,1.59125,1.59125,1.59075,1.5908,132900000.0
2007-10-23 12:43:00,1.5908,1.591,1.5907,1.5909,102900000.0
2007-10-23 12:44:00,1.5909,1.59105,1.59075,1.5908,147000000.0
2007-10-23 12:45:00,1.59085,1.59105,1.5906,1.59065,474000001.0
2007-10-23 12:46:00,1.59065,1.59085,1.59055,1.59075,260900000.0
2007-10-23 12:47:00,1.59085,1.59085,1.59065,1.59075,160800000.0
2007-10-23 12:48:00,1.59075,1.59085,1.59065,1.59085,252800000.0
2007-10-23 12:49:00,1.59075,1.59115,1.59075,1.59105,310199997.0
2007-10-23 12:50:00,1.59105,1.59105,1.59065,1.59075,365500000.0
2007-10-23 12:51:00,1.59075,1.59095,1.59055,1.59085,512400002.0
2007-10-23 12:52:00,1.59085,1.59105,1.59085,1.59085,347700000.0
2007-10-23 12:53:00,1.59085,1.59135,1.59085,1.59105,352100000.0
2007-10-23 12:54:00,1.59105,1.59135,1.59105,1.59105,260000000.0
2007-10-23 12:55:00,1.59105,1.59115,1.59075,1.59075,311700001.0
2007-10-23 12:56:00,1.59075,1.591,1.5907,1.59085,115900000.0
2007-10-23 12:57:00,1.59085,1.59115,1.59085,1.59105,168300000.0
2007-10-23 12:58:00,1.59095,1.59135,1.59065,1.59105,441300001.0
2007-10-23 12:59:00,1.59095,1.59105,1.58985,1.58995,432100000.0
2007-10-23 13:00:00,1.58995,1.59005,1.5896,1.58985,497400000.0
2007-10-23 13:01:00,1.58985,1.59005,1.58965,1.58995,386700000.0
2007-10-23 13:02:00,1.58985,1.5914,1.58985,1.59125,819000001.0
2007-10-23 13:03:00,1.59125,1.59125,1.59095,1.59105,269800000.0
2007-10-23 13:04:00,1.591,1.59205,1.591,1.5919,676299999.0
2007-10-23 13:05:00,1.5919,1.59235,1.59165,1.5922,696800000.0
2007-10-23 13:06:00,1.59215,1.5928,1.59185,1.59275,666000001.0
2007-10-23 13:07:00,1.59265,1.59275,1.59235,1.59245,458400000.0
2007-10-23 13:08:00,1.59235,1.59295,1.59235,1.59275,567200000.0
2007-10-23 13:09:00,1.59275,1.59295,1.59205,1.59225,1086199997.0
2007-10-23 13:10:00,1.59215,1.59285,1.59215,1.59245,731200000.0
2007-10-23 13:11:00,1.59235,1.59305,1.59235,1.59305,584800000.0
2007-10-23 13:12:00,1.59305,1.59305,1.59275,1.59295,236000000.0
2007-10-23 13:13:00,1.59295,1.59305,1.59225,1.59275,532600000.0
2007-10-23 13:14:00,1.59275,1.59405,1.59265,1.59405,865199995.0
2007-10-23 13:15:00,1.59405,1.59435,1.59365,1.59415,642200000.0
2007-10-23 13:16:00,1.59415,1.59415,1.59325,1.59335,887499996.0
2007-10-23 13:17:00,1.59315,1.59335,1.59305,1.59305,360000000.0
2007-10-23 13:18:00,1.59305,1.59315,1.59255,1.59255,476799998.0
2007-10-23 13:19:00,1.59255,1.59295,1.59255,1.59295,951599992.0
2007-10-23 13:20:00,1.59295,1.59315,1.59285,1.59295,252800000.0
2007-10-23 13:21:00,1.59295,1.59375,1.59285,1.59365,392800000.0
2007-10-23 13:22:00,1.59365,1.59465,1.59345,1.59455,550899998.0
2007-10-23 13:23:00,1.59465,1.59465,1.59405,1.5942,554400000.0
2007-10-23 13:24:00,1.5942,1.59465,1.594,1.5943,267900000.0
2007-10-23 13:25:00,1.5943,1.5943,1.59375,1.5941,250500000.0
2007-10-23 13:26:00,1.5941,1.5941,1.59335,1.59355,99700000.0
2007-10-23 13:27:00,1.59355,1.5939,1.59335,1.59335,215800000.0
2007-10-23 13:28:00,1.59335,1.59355,1.59305,1.59325,511000000.0
2007-10-23 13:29:00,1.59325,1.59345,1.59305,1.59305,448100000.0
2007-10-23 13:30:00,1.59285,1.59385,1.59285,1.59385,866299995.0
2007-10-23 13:31:00,1.59375,1.59415,1.59355,1.59385,633200001.0
2007-10-23 13:32:00,1.5939,1.59395,1.59365,1.59395,345000000.0
2007-10-23 13:33:00,1.59395,1.59435,1.59375,1.59375,321600000.0
2007-10-23 13:34:00,1.59385,1.59385,1.59335,1.59365,359200000.0
2007-10-23 13:35:00,1.59365,1.59415,1.59335,1.59365,364000000.0
2007-10-23 13:36:00,1.59375,1.59405,1.59365,1.59405,239200000.0
2007-10-23 13:37:00,1.59405,1.59425,1.59385,1.59405,374400000.0
2007-10-23 13:38:00,1.59405,1.59425,1.59395,1.59425,300200000.0
2007-10-23 13:39:00,1.59425,1.59425,1.59395,1.59425,165200000.0
2007-10-23 13:40:00,1.59425,1.59475,1.59415,1.59415,473300000.0
2007-10-23 13:41:00,1.59425,1.59435,1.59375,1.59395,398900000.0
2007-10-23 13:42:00,1.59395,1.59405,1.59365,1.59385,217600000.0
2007-10-23 13:43:00,1.59385,1.59405,1.59365,1.59385,437900000.0
2007-10-23 13:44:00,1.59395,1.59425,1.5939,1.59415,332000000.0
2007-10-23 13:45:00,1.59415,1.59435,1.59395,1.59415,498400000.0
2007-10-23 13:46:00,1.59415,1.59415,1.59395,1.59405,340200000.0
2007-10-23 13:47:00,1.59415,1.59415,1.5939,1.59395,316000000.0
2007-10-23 13:48:00,1.59395,1.59415,1.59355,1.59355,750300000.0
2007-10-23 13:49:00,1.59355,1.59375,1.59335,1.59335,383500000.0
2007-10-23 13:50:00,1.59335,1.59385,1.59325,1.59345,316200000.0
2007-10-23 13:51:00,1.59345,1.59385,1.59335,1.59385,646399998.0
2007-10-23 13:52:00,1.59395,1.59405,1.59285,1.59285,559600000.0
2007-10-23 13:53:00,1.59285,1.5932,1.59255,1.5927,825199998.0
2007-10-23 13:54:00,1.59275,1.59295,1.59245,1.59255,589500000.0
2007-10-23 13:55:00,1.59255,1.59335,1.59255,1.59325,719700002.0
2007-10-23 13:56:00,1.5932,1.59375,1.59315,1.59345,633900000.0
2007-10-23 13:57:00,1.59345,1.59375,1.59335,1.59365,450400000.0
2007-10-23 13:58:00,1.59365,1.59395,1.5935,1.59365,582400000.0
2007-10-23 13:59:00,1.59365,1.59435,1.59365,1.59405,619400000.0
2007-10-23 14:00:00,1.59405,1.59445,1.59365,1.594,947500000.0
2007-10-23 14:01:00,1.59395,1.5951,1.5937,1.59475,992900000.0
2007-10-23 14:02:00,1.59475,1.5953,1.59455,1.59515,912100000.0
2007-10-23 14:03:00,1.59515,1.59595,1.59505,1.59565,892800000.0
2007-10-23 14:04:00,1.5956,1.5963,1.59535,1.59575,1266000001.0
2007-10-23 14:05:00,1.59585,1.59605,1.59535,1.5957,1071500000.0
2007-10-23 14:06:00,1.59565,1.59565,1.59495,1.59495,592800000.0
2007-10-23 14:07:00,1.59495,1.59505,1.5946,1.59485,686400000.0
2007-10-23 14:08:00,1.59485,1.59505,1.5943,1.5943,802400000.0
2007-10-23 14:09:00,1.59435,1.59505,1.59425,1.59425,827500000.0
2007-10-23 14:10:00,1.59465,1.59505,1.59435,1.59455,1255200001.0
2007-10-23 14:11:00,1.5946,1.59475,1.59445,1.59475,848300003.0
2007-10-23 14:12:00,1.59475,1.59525,1.59425,1.59445,495500000.0
2007-10-23 14:13:00,1.59445,1.59475,1.59425,1.59465,851100000.0
2007-10-23 14:14:00,1.59465,1.59485,1.59445,1.59455,630600000.0
2007-10-23 14:15:00,1.59455,1.59505,1.59445,1.59445,903700000.0
2007-10-23 14:16:00,1.59445,1.59475,1.59435,1.59465,553600000.0
2007-10-23 14:17:00,1.59465,1.59495,1.59445,1.59465,586399999.0
2007-10-23 14:18:00,1.59465,1.59485,1.59435,1.59465,743699999.0
2007-10-23 14:19:00,1.59475,1.59515,1.59425,1.59515,445899998.0
2007-10-23 14:20:00,1.59515,1.59515,1.59395,1.59415,896500000.0
2007-10-23 14:21:00,1.59415,1.59435,1.5939,1.5942,530700000.0
2007-10-23 14:22:00,1.5942,1.5947,1.59405,1.59445,260000000.0
2007-10-23 14:23:00,1.59445,1.5946,1.59415,1.59425,239299999.0
2007-10-23 14:24:00,1.59425,1.5946,1.59415,1.5946,144000000.0
2007-10-23 14:25:00,1.5946,1.59495,1.59425,1.59475,482900000.0
2007-10-23 14:26:00,1.5948,1.5951,1.59435,1.59455,239200000.0
2007-10-23 14:27:00,1.59455,1.5947,1.59345,1.59355,575600000.0
2007-10-23 14:28:00,1.59375,1.59415,1.59355,1.5939,1273300000.0
2007-10-23 14:29:00,1.5939,1.59405,1.59375,1.59375,703300005.0
2007-10-23 14:30:00,1.59375,1.59465,1.59365,1.59405,529799999.0
2007-10-23 14:31:00,1.59405,1.59465,1.59405,1.59445,928590002.0
2007-10-23 14:32:00,1.59445,1.5945,1.59405,1.59415,563960000.0
2007-10-23 14:33:00,1.59415,1.5944,1.59365,1.59375,397200000.0
2007-10-23 14:34:00,1.59375,1.59385,1.59335,1.59345,852800005.0
2007-10-23 14:35:00,1.59345,1.59355,1.593,1.59315,711200000.0
2007-10-23 14:36:00,1.59315,1.59335,1.59305,1.59315,873599998.0
2007-10-23 14:37:00,1.5931,1.59375,1.59305,1.5934,648000000.0
2007-10-23 14:38:00,1.5933,1.59385,1.59315,1.59335,994800000.0
2007-10-23 14:39:00,1.59335,1.5937,1.59325,1.59345,306500000.0
2007-10-23 14:40:00,1.59345,1.59355,1.59275,1.59275,1323499997.0
2007-10-23 14:41:00,1.59275,1.59305,1.5925,1.59265,621600000.0
2007-10-23 14:42:00,1.59265,1.59355,1.59245,1.5934,779599999.0
2007-10-23 14:43:00,1.5934,1.59375,1.59325,1.5934,893400000.0
2007-10-23 14:44:00,1.59345,1.59345,1.59155,1.59165,1121200001.0
2007-10-23 14:45:00,1.59165,1.59255,1.59155,1.59245,1079599999.0
2007-10-23 14:46:00,1.59245,1.59295,1.59175,1.59295,831100000.0
2007-10-23 14:47:00,1.59295,1.59305,1.5913,1.59185,348700000.0
2007-10-23 14:48:00,1.59195,1.59205,1.59155,1.59175,597600000.0
2007-10-23 14:49:00,1.59175,1.59185,1.59145,1.59175,680000000.0
2007-10-23 14:50:00,1.59175,1.592,1.59165,1.59175,757699999.0
2007-10-23 14:51:00,1.59175,1.59185,1.59135,1.59135,667499999.0
2007-10-23 14:52:00,1.59135,1.5921,1.5911,1.5913,354800000.0
2007-10-23 14:53:00,1.5913,1.59175,1.59115,1.59125,282000000.0
2007-10-23 14:54:00,1.5912,1.5916,1.591,1.5911,412699999.0
2007-10-23 14:55:00,1.5911,1.59135,1.59095,1.59115,644799999.0
2007-10-23 14:56:00,1.59115,1.5915,1.5911,1.5915,137600000.0
2007-10-23 14:57:00,1.5915,1.5915,1.59125,1.59135,172000000.0
2007-10-23 14:58:00,1.59135,1.59145,1.59105,1.59135,223600000.0
2007-10-23 14:59:00,1.59135,1.59145,1.5911,1.59125,187200000.0
2007-10-23 15:00:00,1.59115,1.5916,1.59115,1.59125,187600001.0
2007-10-23 15:01:00,1.5913,1.5915,1.5909,1.5909,370699994.0
2007-10-23 15:02:00,1.59095,1.59115,1.59085,1.59105,790600000.0
2007-10-23 15:03:00,1.59105,1.59105,1.5905,1.59065,814400000.0
2007-10-23 15:04:00,1.59065,1.59125,1.59045,1.5909,1303900005.0
2007-10-23 15:05:00,1.5909,1.59115,1.59065,1.59095,896000000.0
2007-10-23 15:06:00,1.59095,1.59135,1.59045,1.59065,877429998.0
2007-10-23 15:07:00,1.59055,1.59085,1.58975,1.5902,897900000.0
2007-10-23 15:08:00,1.5902,1.59055,1.58975,1.59035,538600000.0
2007-10-23 15:09:00,1.5903,1.5909,1.59025,1.5909,654200000.0
2007-10-23 15:10:00,1.5909,1.59145,1.5908,1.59125,489400000.0
2007-10-23 15:11:00,1.59135,1.59145,1.59065,1.59075,657200000.0
2007-10-23 15:12:00,1.59085,1.59105,1.59075,1.59085,571260001.0
2007-10-23 15:13:00,1.59085,1.59135,1.59085,1.59095,569920000.0
2007-10-23 15:14:00,1.59095,1.59115,1.59065,1.5909,362040000.0
2007-10-23 15:15:00,1.5909,1.5913,1.5909,1.59115,127500000.0
2007-10-23 15:16:00,1.59115,1.5915,1.59095,1.59125,195100000.0
2007-10-23 15:17:00,1.59125,1.5914,1.59115,1.59115,415200000.0
2007-10-23 15:18:00,1.5912,1.59125,1.59095,1.5911,122000000.0
2007-10-23 15:19:00,1.5911,1.5911,1.5909,1.5911,48000000.0
2007-10-23 15:20:00,1.5911,1.59115,1.59085,1.59115,133900000.0
2007-10-23 15:21:00,1.59115,1.59125,1.59095,1.59125,274900000.0
2007-10-23 15:22:00,1.59115,1.59125,1.59085,1.59105,642300007.0
2007-10-23 15:23:00,1.59105,1.59125,1.59095,1.5912,552000000.0
2007-10-23 15:24:00,1.5912,1.5913,1.59095,1.591,430699999.0
2007-10-23 15:25:00,1.59105,1.5916,1.59105,1.5916,489700000.0
2007-10-23 15:26:00,1.59155,1.5918,1.59115,1.59115,369800000.0
2007-10-23 15:27:00,1.5912,1.59175,1.5909,1.5913,214000000.0
2007-10-23 15:28:00,1.5913,1.5913,1.5909,1.59095,183100000.0
2007-10-23 15:29:00,1.591,1.59165,1.591,1.59165,254000000.0
2007-10-23 15:30:00,1.59165,1.59175,1.59135,1.59155,98700000.0
2007-10-23 15:31:00,1.59155,1.59225,1.59145,1.59225,208000000.0
2007-10-23 15:32:00,1.59215,1.59225,1.59195,1.59215,183900000.0
2007-10-23 15:33:00,1.59215,1.59225,1.5916,1.5916,129600000.0
2007-10-23 15:34:00,1.5916,1.59245,1.5916,1.59185,290300000.0
2007-10-23 15:35:00,1.59185,1.5922,1.5917,1.59185,107100000.0
2007-10-23 15:36:00,1.59185,1.59225,1.59175,1.59215,176300000.0
2007-10-23 15:37:00,1.59215,1.59245,1.59195,1.59195,187700000.0
2007-10-23 15:38:00,1.592,1.5922,1.59155,1.5919,472500000.0
2007-10-23 15:39:00,1.5919,1.5921,1.59145,1.59155,326200000.0
2007-10-23 15:40:00,1.59155,1.5925,1.59155,1.5924,409400000.0
2007-10-23 15:41:00,1.5924,1.59355,1.5924,1.59325,980500001.0
2007-10-23 15:42:00,1.59325,1.5934,1.59275,1.5929,585200000.0
2007-10-23 15:43:00,1.59295,1.59375,1.59265,1.59365,409700000.0
2007-10-23 15:44:00,1.59365,1.5939,1.59335,1.5937,397699999.0
2007-10-23 15:45:00,1.5937,1.594,1.59355,1.5937,214400000.0
2007-10-23 15:46:00,1.5937,1.59485,1.5935,1.59445,303300000.0
2007-10-23 15:47:00,1.59445,1.59475,1.59405,1.59405,328300000.0
2007-10-23 15:48:00,1.59405,1.5942,1.59365,1.5937,404000000.0
2007-10-23 15:49:00,1.59365,1.5939,1.5934,1.59345,494799997.0
2007-10-23 15:50:00,1.5935,1.59375,1.59325,1.5937,356800000.0
2007-10-23 15:51:00,1.5937,1.59385,1.59345,1.59365,397000000.0
2007-10-23 15:52:00,1.59365,1.59395,1.59305,1.59305,348699999.0
2007-10-23 15:53:00,1.59305,1.59315,1.59275,1.5929,261600000.0
2007-10-23 15:54:00,1.5929,1.5937,1.59285,1.5937,121600000.0
2007-10-23 15:55:00,1.59375,1.594,1.59345,1.59345,354400000.0
2007-10-23 15:56:00,1.59345,1.59435,1.59345,1.59425,447300000.0
2007-10-23 15:57:00,1.59425,1.59445,1.5938,1.594,224800000.0
2007-10-23 15:58:00,1.594,1.59435,1.59375,1.59415,295900000.0
2007-10-23 15:59:00,1.59415,1.59475,1.59255,1.59265,262400000.0
2007-10-23 16:00:00,1.59265,1.59355,1.59265,1.5929,388100000.0
2007-10-23 16:01:00,1.59305,1.59335,1.59235,1.5931,539900001.0
2007-10-23 16:02:00,1.59315,1.59435,1.59315,1.59385,740199999.0
2007-10-23 16:03:00,1.59375,1.59405,1.59335,1.59365,366700000.0
2007-10-23 16:04:00,1.59365,1.59425,1.5929,1.5929,522500000.0
2007-10-23 16:05:00,1.59295,1.59325,1.5927,1.59315,580800000.0
2007-10-23 16:06:00,1.59315,1.59315,1.59265,1.59265,292200000.0
2007-10-23 16:07:00,1.59265,1.59285,1.59095,1.59095,799400001.0
2007-10-23 16:08:00,1.59095,1.59145,1.59075,1.59135,617600000.0
2007-10-23 16:09:00,1.59135,1.59155,1.5907,1.59085,686699991.0
2007-10-23 16:10:00,1.59095,1.5912,1.5907,1.5908,156100000.0
2007-10-23 16:11:00,1.59085,1.5909,1.5902,1.59055,244800000.0
2007-10-23 16:12:00,1.59055,1.59135,1.59025,1.59125,268800000.0
2007-10-23 16:13:00,1.59125,1.592,1.59125,1.59195,498400000.0
2007-10-23 16:14:00,1.59195,1.59205,1.5916,1.5918,410700000.0
2007-10-23 16:15:00,1.5918,1.59235,1.59135,1.59195,247200000.0
2007-10-23 16:16:00,1.59195,1.59275,1.59175,1.59265,397800000.0
2007-10-23 16:17:00,1.59265,1.59295,1.59245,1.59265,248500000.0
2007-10-23 16:18:00,1.59265,1.59295,1.59245,1.5927,167200000.0
2007-10-23 16:19:00,1.5927,1.59305,1.5927,1.59275,193600000.0
2007-10-23 16:20:00,1.59285,1.59315,1.59285,1.59295,231200000.0
2007-10-23 16:21:00,1.59295,1.59365,1.59285,1.5935,164000000.0
2007-10-23 16:22:00,1.5935,1.5935,1.59265,1.5932,432400000.0
2007-10-23 16:23:00,1.59315,1.59315,1.59235,1.5924,111200000.0
2007-10-23 16:24:00,1.5924,1.5928,1.59215,1.5922,221800000.0
2007-10-23 16:25:00,1.5922,1.59265,1.5922,1.59245,96900000.0
2007-10-23 16:26:00,1.59245,1.59245,1.59225,1.59225,29100000.0
2007-10-23 16:27:00,1.59225,1.59245,1.59205,1.59225,81400000.0
2007-10-23 16:28:00,1.5922,1.5922,1.59175,1.59185,628400000.0
2007-10-23 16:29:00,1.59185,1.59215,1.59165,1.59215,617680000.0
2007-10-23 16:30:00,1.59215,1.59265,1.59195,1.59245,614000000.0
2007-10-23 16:31:00,1.5925,1.59265,1.59185,1.59215,436300000.0
2007-10-23 16:32:00,1.59215,1.59245,1.59215,1.59245,639300000.0
2007-10-23 16:33:00,1.59245,1.59265,1.59235,1.59255,659900001.0
2007-10-23 16:34:00,1.5925,1.59285,1.59225,1.59225,861500000.0
2007-10-23 16:35:00,1.59225,1.59275,1.59205,1.59255,889200000.0
2007-10-23 16:36:00,1.5925,1.59265,1.59245,1.59255,537200000.0
2007-10-23 16:37:00,1.59255,1.59255,1.59235,1.5925,391600000.0
2007-10-23 16:38:00,1.59245,1.59295,1.59225,1.59245,988200001.0
2007-10-23 16:39:00,1.59255,1.59285,1.59235,1.59245,905900000.0
2007-10-23 16:40:00,1.59245,1.59285,1.5924,1.59275,715600000.0
2007-10-23 16:41:00,1.59275,1.59275,1.59225,1.59235,616800000.0
2007-10-23 16:42:00,1.59225,1.59295,1.59225,1.5927,588600000.0
2007-10-23 16:43:00,1.59265,1.5932,1.59235,1.5926,1067299997.0
2007-10-23 16:44:00,1.5926,1.59335,1.59235,1.59305,1058300000.0
2007-10-23 16:45:00,1.59305,1.59335,1.59295,1.59295,928900000.0
2007-10-23 16:46:00,1.59295,1.59415,1.59295,1.59345,913099999.0
2007-10-23 16:47:00,1.59345,1.59395,1.59345,1.59375,638199999.0
2007-10-23 16:48:00,1.59375,1.59375,1.59315,1.59315,344800000.0
2007-10-23 16:49:00,1.59315,1.59325,1.5929,1.59315,320800000.0
2007-10-23 16:50:00,1.59315,1.5932,1.59285,1.59305,393000000.0
2007-10-23 16:51:00,1.59305,1.59305,1.59285,1.59295,432800000.0
2007-10-23 16:52:00,1.59295,1.59315,1.59285,1.59295,356200000.0
2007-10-23 16:53:00,1.59295,1.59345,1.59285,1.59315,336800000.0
2007-10-23 16:54:00,1.59325,1.59385,1.59315,1.59375,350400000.0
2007-10-23 16:55:00,1.59375,1.59435,1.59325,1.5936,801299999.0
2007-10-23 16:56:00,1.59365,1.59545,1.5935,1.59535,760599999.0
2007-10-23 16:57:00,1.59545,1.59555,1.5948,1.59495,754400000.0
2007-10-23 16:58:00,1.59495,1.5956,1.59485,1.595,135200000.0
2007-10-23 16:59:00,1.59505,1.59535,1.59415,1.5942,309290000.0
2007-10-23 17:00:00,1.59415,1.59475,1.59395,1.5947,705200000.0
2007-10-23 17:01:00,1.5947,1.59475,1.5943,1.5946,106300000.0
2007-10-23 17:02:00,1.5946,1.59495,1.59415,1.5944,731899998.0
2007-10-23 17:03:00,1.5944,1.59475,1.5944,1.59455,554600001.0
2007-10-23 17:04:00,1.59465,1.5947,1.59385,1.5942,665879999.0
2007-10-23 17:05:00,1.5942,1.59465,1.59405,1.59465,995759999.0
2007-10-23 17:06:00,1.59465,1.59525,1.5943,1.59505,1035199998.0
2007-10-23 17:07:00,1.59515,1.59605,1.59455,1.596,995099999.0
2007-10-23 17:08:00,1.59585,1.59595,1.5954,1.59555,776700000.0
2007-10-23 17:09:00,1.59555,1.59585,1.5952,1.59575,757900001.0
2007-10-23 17:10:00,1.5958,1.5962,1.59515,1.59545,724000000.0
2007-10-23 17:11:00,1.59545,1.59615,1.59505,1.59605,807700000.0
2007-10-23 17:12:00,1.59605,1.59605,1.59525,1.59555,795000000.0
2007-10-23 17:13:00,1.59555,1.5964,1.59525,1.5964,1096499999.0
2007-10-23 17:14:00,1.59645,1.59665,1.59575,1.5962,1365699994.0
2007-10-23 17:15:00,1.5962,1.59685,1.59615,1.59665,938000001.0
2007-10-23 17:16:00,1.59665,1.59695,1.59575,1.59585,856300000.0
2007-10-23 17:17:00,1.5958,1.5958,1.595,1.59545,559100000.0
2007-10-23 17:18:00,1.59545,1.5966,1.59535,1.59615,1125800000.0
2007-10-23 17:19:00,1.59615,1.59645,1.59605,1.5961,642500000.0
2007-10-23 17:20:00,1.5961,1.59625,1.59575,1.596,1295199996.0
2007-10-23 17:21:00,1.596,1.59625,1.59575,1.5961,927899995.0
2007-10-23 17:22:00,1.5961,1.59725,1.59595,1.59725,1274199996.0
2007-10-23 17:23:00,1.59725,1.59845,1.59715,1.59845,528900000.0
2007-10-23 17:24:00,1.59845,1.59865,1.59745,1.5976,800600000.0
2007-10-23 17:25:00,1.59755,1.5976,1.5967,1.59705,715500000.0
2007-10-23 17:26:00,1.5971,1.59715,1.59655,1.59675,415299998.0
2007-10-23 17:27:00,1.59685,1.59745,1.5968,1.59725,1023599999.0
2007-10-23 17:28:00,1.59735,1.59745,1.597,1.59705,915500001.0
2007-10-23 17:29:00,1.597,1.59725,1.59635,1.59635,700000000.0
2007-10-23 17:30:00,1.59635,1.59645,1.59605,1.59635,815300000.0
2007-10-23 17:31:00,1.59635,1.59715,1.59635,1.59715,794700000.0
2007-10-23 17:32:00,1.59715,1.59785,1.5966,1.5967,977100001.0
2007-10-23 17:33:00,1.5967,1.5971,1.59655,1.5966,588800000.0
2007-10-23 17:34:00,1.59655,1.59715,1.59655,1.59705,905400000.0
2007-10-23 17:35:00,1.5971,1.5972,1.59625,1.5963,591800000.0
2007-10-23 17:36:00,1.5963,1.5963,1.59605,1.59605,563900000.0
2007-10-23 17:37:00,1.59605,1.5962,1.59545,1.5955,1057900000.0
2007-10-23 17:38:00,1.5955,1.59575,1.5951,1.59525,567300000.0
2007-10-23 17:39:00,1.59525,1.5953,1.5949,1.59495,723200000.0
2007-10-23 17:40:00,1.59505,1.5952,1.5949,1.59495,528800000.0
2007-10-23 17:41:00,1.59495,1.59505,1.59435,1.59455,483800000.0
2007-10-23 17:42:00,1.59455,1.5949,1.59445,1.59475,400860000.0
2007-10-23 17:43:00,1.59465,1.59495,1.59375,1.5938,653600000.0
2007-10-23 17:44:00,1.5938,1.59485,1.5938,1.59395,184700000.0
2007-10-23 17:45:00,1.59395,1.59395,1.59305,1.5937,530200000.0
2007-10-23 17:46:00,1.5937,1.59405,1.5935,1.5936,579400000.0
2007-10-23 17:47:00,1.5936,1.59385,1.59335,1.59365,501100000.0
2007-10-23 17:48:00,1.59365,1.5938,1.59285,1.59285,88500000.0
2007-10-23 17:49:00,1.59295,1.59415,1.59285,1.59395,430100000.0
2007-10-23 17:50:00,1.59395,1.59405,1.59375,1.59395,436600000.0
2007-10-23 17:51:00,1.59395,1.59395,1.59335,1.5935,447200000.0
2007-10-23 17:52:00,1.5935,1.5935,1.5932,1.5933,720000000.0
2007-10-23 17:53:00,1.5933,1.59345,1.59325,1.59325,331200000.0
2007-10-23 17:54:00,1.59325,1.59335,1.59275,1.59275,391200000.0
2007-10-23 17:55:00,1.59275,1.59305,1.59265,1.59285,440900000.0
2007-10-23 17:56:00,1.59285,1.59315,1.59265,1.59305,352500000.0
2007-10-23 17:57:00,1.59305,1.59355,1.59295,1.59355,170700000.0
2007-10-23 17:58:00,1.59355,1.59365,1.5933,1.5934,42700000.0
2007-10-23 17:59:00,1.5934,1.5934,1.5932,1.59325,25400000.0
2007-10-23 18:00:00,1.59325,1.59325,1.59285,1.5931,63800000.0
2007-10-23 18:01:00,1.59285,1.59305,1.59275,1.59295,102400000.0
2007-10-23 18:02:00,1.59295,1.59305,1.59285,1.59285,56000000.0
2007-10-23 18:03:00,1.59315,1.5935,1.59295,1.59325,140000000.0
2007-10-23 18:04:00,1.59325,1.59345,1.5932,1.5933,73600000.0
2007-10-23 18:05:00,1.5933,1.5933,1.59285,1.59295,66600000.0
2007-10-23 18:06:00,1.59295,1.59325,1.59275,1.59305,227800003.0
2007-10-23 18:07:00,1.59315,1.5933,1.59295,1.5931,82300000.0
2007-10-23 18:08:00,1.5931,1.59335,1.59295,1.59305,65400000.0
2007-10-23 18:09:00,1.59305,1.59325,1.59295,1.59305,320800000.0
2007-10-23 18:10:00,1.59305,1.59335,1.59285,1.5931,502599999.0
2007-10-23 18:11:00,1.59315,1.59335,1.59275,1.59305,403799999.0
2007-10-23 18:12:00,1.59285,1.5931,1.59275,1.59285,448199999.0
2007-10-23 18:13:00,1.59285,1.59295,1.59255,1.59265,429900000.0
2007-10-23 18:14:00,1.59265,1.59265,1.59235,1.59255,564699996.0
2007-10-23 18:15:00,1.59255,1.59295,1.59255,1.59285,500600000.0
2007-10-23 18:16:00,1.59285,1.593,1.5927,1.5927,589100002.0
2007-10-23 18:17:00,1.5927,1.59275,1.5919,1.592,1161400007.0
2007-10-23 18:18:00,1.592,1.59215,1.5916,1.59215,382799998.0
2007-10-23 18:19:00,1.59205,1.59235,1.59195,1.59215,620400000.0
2007-10-23 18:20:00,1.5921,1.59255,1.59205,1.59255,367800000.0
2007-10-23 18:21:00,1.59255,1.59255,1.59215,1.59225,506400000.0
2007-10-23 18:22:00,1.59225,1.59225,1.59125,1.59145,522099999.0
2007-10-23 18:23:00,1.59145,1.59155,1.59135,1.59135,173800000.0
2007-10-23 18:24:00,1.59135,1.59165,1.59105,1.59155,225300000.0
2007-10-23 18:25:00,1.59155,1.59155,1.59095,1.5911,437999993.0
2007-10-23 18:26:00,1.59125,1.59125,1.59075,1.59085,367799998.0
2007-10-23 18:27:00,1.59085,1.59095,1.59065,1.59085,518299993.0
2007-10-23 18:28:00,1.59085,1.59135,1.59075,1.59135,521899997.0
2007-10-23 18:29:00,1.59135,1.59145,1.59135,1.59135,377200000.0
2007-10-23 18:30:00,1.59135,1.59155,1.59125,1.59155,618199991.0
2007-10-23 18:31:00,1.59155,1.5916,1.59095,1.59095,687499988.0
2007-10-23 18:32:00,1.5909,1.59095,1.59075,1.59085,633000000.0
2007-10-23 18:33:00,1.59085,1.591,1.59075,1.591,269700000.0
2007-10-23 18:34:00,1.591,1.59115,1.59095,1.59115,968400008.0
2007-10-23 18:35:00,1.59115,1.5914,1.59105,1.5913,551799991.0
2007-10-23 18:36:00,1.59135,1.59165,1.59135,1.59165,550400000.0
2007-10-23 18:37:00,1.59165,1.59175,1.59125,1.59145,627099988.0
2007-10-23 18:38:00,1.5915,1.59155,1.59095,1.59095,552499996.0
2007-10-23 18:39:00,1.59105,1.59105,1.5906,1.59065,432900002.0
2007-10-23 18:40:00,1.59065,1.59075,1.59065,1.59075,116000000.0
2007-10-23 18:41:00,1.59075,1.59115,1.59035,1.59035,149600000.0
2007-10-23 18:42:00,1.59035,1.59075,1.5902,1.59065,270900000.0
2007-10-23 18:43:00,1.59065,1.59065,1.59045,1.59055,100000000.0
2007-10-23 18:44:00,1.59055,1.59055,1.58975,1.58985,177600000.0
2007-10-23 18:45:00,1.58985,1.59005,1.58975,1.58985,115200000.0
2007-10-23 18:46:00,1.58985,1.58985,1.58955,1.58985,218100000.0
2007-10-23 18:47:00,1.58985,1.58995,1.58965,1.58985,210200000.0
2007-10-23 18:48:00,1.58985,1.59015,1.5889,1.5889,369499999.0
2007-10-23 18:49:00,1.5889,1.58925,1.5886,1.58885,438299999.0
2007-10-23 18:50:00,1.58885,1.58965,1.58875,1.58955,408000000.0
2007-10-23 18:51:00,1.58965,1.59035,1.58965,1.59005,408499996.0
2007-10-23 18:52:00,1.59005,1.59005,1.58975,1.58995,102800000.0
2007-10-23 18:53:00,1.58995,1.59045,1.58985,1.59025,149700000.0
2007-10-23 18:54:00,1.59025,1.59025,1.58995,1.58995,99200000.0
2007-10-23 18:55:00,1.58995,1.59035,1.58995,1.59015,261700004.0
2007-10-23 18:56:00,1.59025,1.59045,1.59015,1.59025,409400001.0
2007-10-23 18:57:00,1.59025,1.59085,1.59025,1.59085,516399999.0
2007-10-23 18:58:00,1.5907,1.59125,1.59065,1.59115,103300000.0
2007-10-23 18:59:00,1.59115,1.5916,1.59105,1.59135,116400000.0
2007-10-23 19:00:00,1.59135,1.59155,1.5911,1.59145,105800000.0
2007-10-23 19:01:00,1.59155,1.59155,1.5912,1.5912,169000000.0
2007-10-23 19:02:00,1.5912,1.5917,1.59115,1.59145,80000000.0
2007-10-23 19:03:00,1.59145,1.5918,1.5914,1.59155,82500000.0
2007-10-23 19:04:00,1.59165,1.59185,1.59155,1.59185,86500000.0
2007-10-23 19:05:00,1.59185,1.59245,1.5918,1.59225,163400001.0
2007-10-23 19:06:00,1.59225,1.59225,1.59215,1.5922,72400000.0
2007-10-23 19:07:00,1.5922,1.5922,1.59165,1.59165,68300000.0
2007-10-23 19:08:00,1.59165,1.59165,1.5903,1.59035,126600000.0
2007-10-23 19:09:00,1.59035,1.59045,1.59025,1.59025,327400000.0
2007-10-23 19:10:00,1.59025,1.59065,1.5902,1.5904,192600000.0
2007-10-23 19:11:00,1.59045,1.5911,1.59045,1.59095,178600000.0
2007-10-23 19:12:00,1.59095,1.5911,1.59085,1.591,59599999.0
2007-10-23 19:13:00,1.591,1.591,1.59095,1.591,18300000.0
2007-10-23 19:14:00,1.591,1.591,1.59075,1.59075,54800000.0
2007-10-23 19:15:00,1.59075,1.59095,1.59055,1.59075,214500000.0
2007-10-23 19:16:00,1.59075,1.59075,1.58965,1.58975,264300000.0
2007-10-23 19:17:00,1.5897,1.59015,1.58955,1.58995,360499999.0
2007-10-23 19:18:00,1.59,1.59015,1.58995,1.59005,297500000.0
2007-10-23 19:19:00,1.5901,1.59015,1.58995,1.59005,408499999.0
2007-10-23 19:20:00,1.59005,1.59025,1.58995,1.5901,273500000.0
2007-10-23 19:21:00,1.5901,1.59025,1.58995,1.5901,81199999.0
2007-10-23 19:22:00,1.5901,1.5902,1.58995,1.5902,142800000.0
2007-10-23 19:23:00,1.5902,1.59025,1.58995,1.59005,118499999.0
2007-10-23 19:24:00,1.5901,1.59035,1.58995,1.59035,103700000.0
2007-10-23 19:25:00,1.59035,1.5905,1.59005,1.59005,82200000.0
2007-10-23 19:26:00,1.59005,1.59035,1.58995,1.5901,20500000.0
2007-10-23 19:27:00,1.5901,1.59055,1.5901,1.59035,65200000.0
2007-10-23 19:28:00,1.59035,1.59035,1.59015,1.59025,36700000.0
2007-10-23 19:29:00,1.59025,1.59045,1.59015,1.59035,99100000.0
2007-10-23 19:30:00,1.59035,1.59065,1.59025,1.59065,118100001.0
2007-10-23 19:31:00,1.59065,1.5909,1.59055,1.5909,129900001.0
2007-10-23 19:32:00,1.5909,1.59115,1.59065,1.59105,55300000.0
2007-10-23 19:33:00,1.59105,1.59105,1.5902,1.5902,104000000.0
2007-10-23 19:34:00,1.59015,1.59045,1.59,1.59035,209600000.0
2007-10-23 19:35:00,1.59025,1.59025,1.5899,1.59025,61200000.0
2007-10-23 19:36:00,1.59025,1.5903,1.58935,1.58945,119300000.0
2007-10-23 19:37:00,1.5894,1.58955,1.58935,1.58945,106400000.0
2007-10-23 19:38:00,1.58945,1.58965,1.58935,1.58945,77400000.0
2007-10-23 19:39:00,1.58945,1.5898,1.58945,1.5898,42100000.0
2007-10-23 19:40:00,1.5898,1.5898,1.58955,1.5896,68600000.0
2007-10-23 19:41:00,1.5896,1.5901,1.58955,1.5901,255900000.0
2007-10-23 19:42:00,1.5901,1.5901,1.5899,1.58995,25800000.0
2007-10-23 19:43:00,1.58995,1.59015,1.58985,1.5899,93700000.0
2007-10-23 19:44:00,1.5899,1.5899,1.58975,1.58975,77300000.0
2007-10-23 19:45:00,1.58975,1.58995,1.58965,1.5898,48800000.0
2007-10-23 19:46:00,1.5898,1.5898,1.58925,1.58925,54700000.0
2007-10-23 19:47:00,1.58925,1.58935,1.58915,1.58935,103499999.0
2007-10-23 19:48:00,1.58935,1.5895,1.58925,1.5893,22100000.0
2007-10-23 19:49:00,1.58915,1.58975,1.58915,1.58965,341099998.0
2007-10-23 19:50:00,1.58965,1.58975,1.58955,1.58965,98400000.0
2007-10-23 19:51:00,1.58965,1.58965,1.58945,1.58955,65300000.0
2007-10-23 19:52:00,1.58955,1.58965,1.58945,1.58955,43400000.0
2007-10-23 19:53:00,1.58955,1.58975,1.58945,1.58965,83800000.0
2007-10-23 19:54:00,1.58965,1.58965,1.58955,1.58965,42400000.0
2007-10-23 19:55:00,1.58965,1.58975,1.58955,1.58975,44000000.0
2007-10-23 19:56:00,1.58975,1.58975,1.58925,1.58925,69500000.0
2007-10-23 19:57:00,1.58925,1.5893,1.58925,1.58925,234000000.0
2007-10-23 19:58:00,1.58935,1.58935,1.58915,1.58915,467000002.0
2007-10-23 19:59:00,1.58915,1.58925,1.58905,1.58915,301600003.0
2007-10-23 20:00:00,1.58915,1.58915,1.58885,1.58885,113500000.0
2007-10-23 20:01:00,1.58885,1.58895,1.58875,1.58885,79200000.0
2007-10-23 20:02:00,1.58885,1.58885,1.5883,1.58855,217900000.0
2007-10-23 20:03:00,1.58855,1.58855,1.58815,1.58825,441999998.0
2007-10-23 20:04:00,1.58825,1.58865,1.58825,1.58845,451500000.0
2007-10-23 20:05:00,1.58845,1.58875,1.58845,1.5885,307350000.0
2007-10-23 20:06:00,1.5885,1.58865,1.5885,1.58865,137400000.0
2007-10-23 20:07:00,1.58865,1.58865,1.5885,1.58855,132350000.0
2007-10-23 20:08:00,1.58855,1.58875,1.58845,1.58875,95700000.0
2007-10-23 20:09:00,1.58875,1.58885,1.58865,1.58885,63400000.0
2007-10-23 20:10:00,1.5888,1.58885,1.58825,1.58825,53000000.0
2007-10-23 20:11:00,1.58825,1.58855,1.58825,1.58845,35500000.0
2007-10-23 20:12:00,1.58845,1.58855,1.58835,1.58845,141600000.0
2007-10-23 20:13:00,1.58845,1.58855,1.58835,1.58845,320600000.0
2007-10-23 20:14:00,1.58835,1.58905,1.58835,1.58885,303400000.0
2007-10-23 20:15:00,1.58895,1.58895,1.5888,1.5888,60800000.0
2007-10-23 20:16:00,1.5888,1.58915,1.5888,1.58895,65600000.0
2007-10-23 20:17:00,1.58885,1.58895,1.58845,1.58865,174400000.0
2007-10-23 20:18:00,1.58865,1.58885,1.58835,1.58865,369799996.0
2007-10-23 20:19:00,1.58875,1.58885,1.58855,1.58875,371499998.0
2007-10-23 20:20:00,1.58875,1.58875,1.58855,1.58875,95700000.0
2007-10-23 20:21:00,1.58875,1.58875,1.58855,1.58865,157100000.0
2007-10-23 20:22:00,1.58865,1.58865,1.58745,1.58745,532670000.0
2007-10-23 20:23:00,1.58745,1.58805,1.58735,1.58795,463499998.0
2007-10-23 20:24:00,1.58795,1.58795,1.5877,1.58775,168000000.0
2007-10-23 20:25:00,1.58775,1.58775,1.58705,1.58725,130300000.0
2007-10-23 20:26:00,1.5873,1.58745,1.58655,1.5873,301499999.0
2007-10-23 20:27:00,1.5873,1.58785,1.58725,1.58775,160500000.0
2007-10-23 20:28:00,1.58775,1.58775,1.58685,1.5874,162500000.0
2007-10-23 20:29:00,1.5874,1.58745,1.5872,1.58735,60900000.0
2007-10-23 20:30:00,1.58745,1.58755,1.58685,1.58695,117700000.0
2007-10-23 20:31:00,1.58695,1.58765,1.58685,1.58765,119100000.0
2007-10-23 20:32:00,1.58765,1.58775,1.58735,1.58765,112400000.0
2007-10-23 20:33:00,1.58765,1.58775,1.58675,1.58675,135100000.0
2007-10-23 20:34:00,1.58665,1.58725,1.58645,1.58695,302700000.0
2007-10-23 20:35:00,1.58685,1.58745,1.58655,1.58745,229900000.0
2007-10-23 20:36:00,1.58745,1.58785,1.58725,1.58735,197200000.0
2007-10-23 20:37:00,1.58735,1.5878,1.58735,1.5876,81600000.0
2007-10-23 20:38:00,1.5876,1.5876,1.58745,1.58755,47200000.0
2007-10-23 20:39:00,1.58755,1.5876,1.58735,1.58745,78800000.0
2007-10-23 20:40:00,1.58755,1.58765,1.58725,1.58725,67400000.0
2007-10-23 20:41:00,1.58725,1.5876,1.58725,1.5874,84900000.0
2007-10-23 20:42:00,1.5874,1.5875,1.5874,1.5874,26800000.0
2007-10-23 20:43:00,1.5874,1.58745,1.58715,1.58745,32100000.0
2007-10-23 20:44:00,1.58745,1.58745,1.58695,1.58715,67600000.0
2007-10-23 20:45:00,1.58715,1.58745,1.58705,1.58745,105200000.0
2007-10-23 20:46:00,1.58745,1.58795,1.58745,1.58795,155500000.0
2007-10-23 20:47:00,1.58795,1.58805,1.58765,1.58805,92000000.0
2007-10-23 20:48:00,1.58805,1.58825,1.58785,1.58825,144000000.0
2007-10-23 20:49:00,1.58825,1.58825,1.58815,1.58825,86500000.0
2007-10-23 20:50:00,1.588,1.58825,1.58795,1.58805,304200000.0
2007-10-23 20:51:00,1.58805,1.58815,1.58745,1.58765,147800000.0
2007-10-23 20:52:00,1.58745,1.58795,1.58745,1.58775,205899998.0
2007-10-23 20:53:00,1.58775,1.58785,1.58765,1.58775,135300000.0
2007-10-23 20:54:00,1.58785,1.58795,1.58775,1.58785,114200000.0
2007-10-23 20:55:00,1.58785,1.58795,1.58785,1.58795,75200000.0
2007-10-23 20:56:00,1.58785,1.58825,1.5877,1.58815,221400000.0
2007-10-23 20:57:00,1.58815,1.58845,1.58815,1.58835,123200000.0
2007-10-23 20:58:00,1.58825,1.58835,1.58785,1.58805,193800000.0
2007-10-23 20:59:00,1.58815,1.58855,1.58805,1.58845,187100000.0
2007-10-23 21:00:00,1.58845,1.58845,1.5881,1.58825,191799999.0
2007-10-23 21:01:00,1.58825,1.58835,1.58805,1.58835,152200000.0
2007-10-23 21:02:00,1.58835,1.58855,1.58825,1.58845,56800000.0
2007-10-23 21:03:00,1.58845,1.58845,1.58795,1.58805,81600000.0
2007-10-23 21:04:00,1.58805,1.58815,1.58795,1.58815,144000000.0
2007-10-23 21:05:00,1.58815,1.58835,1.58795,1.58795,135400000.0
2007-10-23 21:06:00,1.58795,1.58835,1.5878,1.58835,147400001.0
2007-10-23 21:07:00,1.58835,1.58855,1.58825,1.58855,147300000.0
2007-10-23 21:08:00,1.58865,1.5889,1.58855,1.58885,231400002.0
2007-10-23 21:09:00,1.58885,1.58925,1.58875,1.58915,182380000.0
2007-10-23 21:10:00,1.58905,1.58925,1.58905,1.58915,102500000.0
2007-10-23 21:11:00,1.58915,1.58925,1.58905,1.58915,88000000.0
2007-10-23 21:12:00,1.58915,1.58915,1.58905,1.58905,69100000.0
2007-10-23 21:13:00,1.58905,1.58905,1.58895,1.58905,43200000.0
2007-10-23 21:14:00,1.58905,1.58935,1.58905,1.58905,70400000.0
2007-10-23 21:15:00,1.58905,1.58945,1.58905,1.58945,149600000.0
2007-10-23 21:16:00,1.5894,1.58945,1.58925,1.58925,102400000.0
2007-10-23 21:17:00,1.58925,1.58935,1.58895,1.58915,167100000.0
2007-10-23 21:18:00,1.58915,1.58915,1.58895,1.58895,62700000.0
2007-10-23 21:19:00,1.58905,1.58935,1.58895,1.58905,90200000.0
2007-10-23 21:20:00,1.58895,1.58915,1.58895,1.58905,70200000.0
2007-10-23 21:21:00,1.58905,1.58915,1.58895,1.58905,69300000.0
2007-10-23 21:22:00,1.58895,1.58915,1.58865,1.58865,79400000.0
2007-10-23 21:23:00,1.58865,1.5889,1.58865,1.5889,33500000.0
2007-10-23 21:24:00,1.5889,1.58895,1.5887,1.5887,20200000.0
2007-10-23 21:25:00,1.5887,1.58895,1.58855,1.58855,47700000.0
2007-10-23 21:26:00,1.58855,1.58875,1.58855,1.58875,96099999.0
2007-10-23 21:27:00,1.58875,1.58875,1.58835,1.58845,303699995.0
2007-10-23 21:28:00,1.58845,1.58855,1.58745,1.58745,228800000.0
2007-10-23 21:29:00,1.58755,1.58755,1.58685,1.58695,323299998.0
2007-10-23 21:30:00,1.5869,1.58705,1.58645,1.58675,457600002.0
2007-10-23 21:31:00,1.58675,1.58675,1.58635,1.58675,356699996.0
2007-10-23 21:32:00,1.58675,1.58675,1.58625,1.5865,319299999.0
2007-10-23 21:33:00,1.5865,1.5872,1.5865,1.58655,156600000.0
2007-10-23 21:34:00,1.58655,1.58685,1.58655,1.58685,248999997.0
2007-10-23 21:35:00,1.58685,1.58685,1.58665,1.58675,180999998.0
2007-10-23 21:36:00,1.58675,1.58685,1.58675,1.58675,42000000.0
2007-10-23 21:37:00,1.58675,1.587,1.58675,1.587,26600000.0
2007-10-23 21:38:00,1.587,1.58735,1.58675,1.58735,107100000.0
2007-10-23 21:39:00,1.58735,1.58755,1.58685,1.58715,163800000.0
2007-10-23 21:40:00,1.58705,1.58745,1.58705,1.58735,68300000.0
2007-10-23 21:41:00,1.58735,1.5874,1.58715,1.5874,67300000.0
2007-10-23 21:42:00,1.58735,1.58745,1.58695,1.58715,136600000.0
2007-10-23 21:43:00,1.58715,1.58715,1.58645,1.58645,88600000.0
2007-10-23 21:44:00,1.58645,1.58685,1.58645,1.58655,59700000.0
2007-10-23 21:45:00,1.58655,1.58705,1.58655,1.58655,55700000.0
2007-10-23 21:46:00,1.58655,1.58665,1.58645,1.58665,46300000.0
2007-10-23 21:47:00,1.58665,1.58695,1.5863,1.58665,319299996.0
2007-10-23 21:48:00,1.58665,1.58685,1.58655,1.58675,341000000.0
2007-10-23 21:49:00,1.58675,1.58675,1.58655,1.58675,217900000.0
2007-10-23 21:50:00,1.58675,1.58715,1.5866,1.58705,308800001.0
2007-10-23 21:51:00,1.58695,1.58725,1.58695,1.5872,272800000.0
2007-10-23 21:52:00,1.5872,1.5877,1.5872,1.5877,357300000.0
2007-10-23 21:53:00,1.58765,1.5877,1.58745,1.5876,295899998.0
2007-10-23 21:54:00,1.5876,1.58765,1.58735,1.58735,392000000.0
2007-10-23 21:55:00,1.58735,1.58735,1.58615,1.58615,295400000.0
2007-10-23 21:56:00,1.58615,1.58675,1.58605,1.5864,515800002.0
2007-10-23 21:57:00,1.5864,1.58655,1.5864,1.58655,174700006.0
2007-10-23 21:58:00,1.58655,1.5874,1.58615,1.5874,517399997.0
2007-10-23 21:59:00,1.5874,1.5874,1.58705,1.58735,228500000.0
2007-10-23 22:00:00,1.58735,1.58735,1.58695,1.58705,123200000.0
2007-10-23 22:01:00,1.58705,1.58755,1.58705,1.58735,358400000.0
2007-10-23 22:02:00,1.58735,1.58775,1.58715,1.58775,141600000.0
2007-10-23 22:03:00,1.58775,1.58785,1.58745,1.58785,324800000.0
2007-10-23 22:04:00,1.58785,1.58785,1.58755,1.58755,199200000.0
2007-10-23 22:05:00,1.58755,1.58795,1.58745,1.58775,224800000.0
2007-10-23 22:06:00,1.58775,1.58785,1.58745,1.58755,249000000.0
2007-10-23 22:07:00,1.58755,1.58775,1.58735,1.58765,184100000.0
2007-10-23 22:08:00,1.58775,1.58795,1.58765,1.58785,131600000.0
2007-10-23 22:09:00,1.58785,1.58815,1.58775,1.58795,127300000.0
2007-10-23 22:10:00,1.58795,1.58805,1.58785,1.58805,103200000.0
2007-10-23 22:11:00,1.58805,1.58815,1.58795,1.58805,105600000.0
2007-10-23 22:12:00,1.58805,1.58805,1.58795,1.58805,56000000.0
2007-10-23 22:13:00,1.58805,1.58815,1.58795,1.58815,92000000.0
2007-10-23 22:14:00,1.58815,1.58815,1.58805,1.58805,69600000.0
2007-10-23 22:15:00,1.58805,1.58815,1.58805,1.58815,41600000.0
2007-10-23 22:16:00,1.58815,1.58825,1.58805,1.58815,62400000.0
2007-10-23 22:17:00,1.58815,1.58815,1.58785,1.58785,85600000.0
2007-10-23 22:18:00,1.58785,1.58785,1.58775,1.58775,36000000.0
2007-10-23 22:19:00,1.58775,1.58775,1.58745,1.58775,57600000.0
2007-10-23 22:20:00,1.58775,1.58785,1.58765,1.58775,127000000.0
2007-10-23 22:21:00,1.58775,1.58775,1.58765,1.58765,91200000.0
2007-10-23 22:22:00,1.58765,1.58775,1.58735,1.58765,72300000.0
2007-10-23 22:23:00,1.58765,1.58785,1.58765,1.58765,39200000.0
2007-10-23 22:24:00,1.58765,1.58775,1.5872,1.58775,23300000.0
2007-10-23 22:25:00,1.58775,1.58775,1.58765,1.58775,42300000.0
2007-10-23 22:26:00,1.58775,1.58785,1.5876,1.58775,47400000.0
2007-10-23 22:27:00,1.58785,1.58785,1.5873,1.58785,46000000.0
2007-10-23 22:28:00,1.58785,1.588,1.58775,1.58775,52800000.0
2007-10-23 22:29:00,1.58775,1.58795,1.58745,1.58745,107400000.0
2007-10-23 22:30:00,1.58765,1.5878,1.5872,1.5877,49800000.0
2007-10-23 22:31:00,1.5877,1.58795,1.5874,1.58745,67600000.0
2007-10-23 22:32:00,1.58745,1.58745,1.58715,1.58735,41600000.0
2007-10-23 22:33:00,1.58735,1.5877,1.58685,1.58725,109000000.0
2007-10-23 22:34:00,1.58725,1.5876,1.58695,1.58695,292000000.0
2007-10-23 22:35:00,1.58695,1.58735,1.5869,1.58695,51600000.0
2007-10-23 22:36:00,1.58695,1.58715,1.58695,1.58715,35400000.0
2007-10-23 22:37:00,1.58715,1.58725,1.58705,1.58715,33800000.0
2007-10-23 22:38:00,1.58715,1.58715,1.58685,1.58715,31600000.0
2007-10-23 22:39:00,1.58665,1.58715,1.58665,1.58715,16600000.0
2007-10-23 22:40:00,1.58715,1.58715,1.58695,1.58705,23100000.0
2007-10-23 22:41:00,1.58705,1.5875,1.58695,1.58715,85300000.0
2007-10-23 22:42:00,1.58715,1.58725,1.5871,1.58725,45200000.0
2007-10-23 22:43:00,1.5872,1.58735,1.58675,1.5871,51500000.0
2007-10-23 22:44:00,1.5872,1.5872,1.587,1.5871,84900000.0
2007-10-23 22:45:00,1.5871,1.5872,1.587,1.5871,75200000.0
2007-10-23 22:46:00,1.5871,1.5871,1.5869,1.587,64300000.0
2007-10-23 22:47:00,1.587,1.5871,1.587,1.587,88300000.0
2007-10-23 22:48:00,1.587,1.5871,1.587,1.5871,53900000.0
2007-10-23 22:49:00,1.5871,1.5871,1.5869,1.587,61300000.0
2007-10-23 22:50:00,1.587,1.5872,1.5868,1.5872,161200000.0
2007-10-23 22:51:00,1.5872,1.5873,1.5871,1.5871,69400000.0
2007-10-23 22:52:00,1.5871,1.5871,1.5869,1.5871,50500000.0
2007-10-23 22:53:00,1.5871,1.5873,1.5871,1.5871,30800000.0
2007-10-23 22:54:00,1.5871,1.5874,1.5871,1.5873,36800000.0
2007-10-23 22:55:00,1.5872,1.5873,1.5869,1.5871,94800000.0
2007-10-23 22:56:00,1.5871,1.5871,1.5868,1.587,60600000.0
2007-10-23 22:57:00,1.587,1.587,1.5867,1.587,88100000.0
2007-10-23 22:58:00,1.587,1.5871,1.5868,1.5868,67000000.0
2007-10-23 22:59:00,1.5867,1.5869,1.5867,1.5869,48100000.0
2007-10-23 23:00:00,1.5867,1.5867,1.5865,1.5865,196800000.0
2007-10-23 23:01:00,1.5865,1.5866,1.5863,1.5863,235200000.0
2007-10-23 23:02:00,1.5863,1.5866,1.5863,1.5866,172800000.0
2007-10-23 23:03:00,1.5866,1.5867,1.5865,1.5867,246300000.0
2007-10-23 23:04:00,1.5867,1.5869,1.5863,1.5865,253900000.0
2007-10-23 23:05:00,1.5865,1.5866,1.5862,1.5866,120000000.0
2007-10-23 23:06:00,1.5866,1.5867,1.5865,1.5865,249600000.0
2007-10-23 23:07:00,1.5865,1.5865,1.5863,1.5865,59200000.0
2007-10-23 23:08:00,1.5865,1.5865,1.5865,1.5865,86400000.0
2007-10-23 23:09:00,1.5866,1.5868,1.58635,1.58635,86400000.0
2007-10-23 23:10:00,1.58635,1.58675,1.58635,1.58675,84400000.0
2007-10-23 23:11:00,1.58675,1.58685,1.58655,1.58655,117600000.0
2007-10-23 23:12:00,1.58655,1.58655,1.58655,1.58655,76400000.0
2007-10-23 23:13:00,1.58655,1.58675,1.58655,1.58675,73200000.0
2007-10-23 23:14:00,1.58675,1.58715,1.58655,1.58655,85500000.0
2007-10-23 23:15:00,1.58655,1.58665,1.58655,1.58665,29600000.0
2007-10-23 23:16:00,1.58665,1.58675,1.58655,1.58665,17200000.0
2007-10-23 23:17:00,1.58665,1.58665,1.58645,1.58645,98700000.0
2007-10-23 23:18:00,1.58655,1.58665,1.58645,1.58665,84700000.0
2007-10-23 23:19:00,1.58665,1.58675,1.58645,1.58675,80400000.0
2007-10-23 23:20:00,1.58675,1.58685,1.58675,1.58675,126000000.0
2007-10-23 23:21:00,1.58685,1.58695,1.58645,1.58685,189200000.0
2007-10-23 23:22:00,1.58685,1.58685,1.58645,1.58655,64100000.0
2007-10-23 23:23:00,1.58655,1.58665,1.58625,1.58655,86400000.0
2007-10-23 23:24:00,1.58655,1.58655,1.58655,1.58655,8000000.0
2007-10-23 23:25:00,1.58655,1.58675,1.58645,1.58655,165900000.0
2007-10-23 23:26:00,1.58655,1.58685,1.58645,1.58665,101200000.0
2007-10-23 23:27:00,1.58665,1.58685,1.58665,1.58675,182400000.0
2007-10-23 23:28:00,1.58665,1.58675,1.58635,1.58675,117600000.0
2007-10-23 23:29:00,1.58675,1.58685,1.58675,1.58675,88000000.0
2007-10-23 23:30:00,1.58675,1.58675,1.58645,1.58655,79200000.0
2007-10-23 23:31:00,1.58655,1.58665,1.58645,1.58655,150800000.0
2007-10-23 23:32:00,1.58655,1.58665,1.58645,1.58655,209500000.0
2007-10-23 23:33:00,1.58655,1.58665,1.58635,1.58635,65000000.0
2007-10-23 23:34:00,1.58645,1.58685,1.58625,1.58675,151800000.0
2007-10-23 23:35:00,1.58695,1.5873,1.5868,1.58725,155600000.0
2007-10-23 23:36:00,1.58725,1.5875,1.58715,1.5875,44600000.0
2007-10-23 23:37:00,1.58745,1.58755,1.58695,1.58695,34800000.0
2007-10-23 23:38:00,1.5869,1.58705,1.5869,1.58705,80600000.0
2007-10-23 23:39:00,1.58705,1.5873,1.58685,1.5873,13500000.0
2007-10-23 23:40:00,1.5873,1.5873,1.58705,1.58705,21100000.0
2007-10-23 23:41:00,1.58705,1.58745,1.58705,1.58715,30400000.0
2007-10-23 23:42:00,1.58705,1.58775,1.587,1.58735,50000000.0
2007-10-23 23:43:00,1.58705,1.58765,1.58705,1.58745,19000000.0
2007-10-23 23:44:00,1.58745,1.5875,1.58735,1.5875,9600000.0
2007-10-23 23:45:00,1.5875,1.5875,1.58705,1.5875,14400000.0
2007-10-23 23:46:00,1.5875,1.5875,1.58735,1.5875,13800000.0
2007-10-23 23:47:00,1.5875,1.58755,1.58735,1.58755,8800000.0
2007-10-23 23:48:00,1.58755,1.58755,1.58745,1.58755,12200000.0
2007-10-23 23:49:00,1.58755,1.58755,1.58735,1.58735,19800000.0
2007-10-23 23:50:00,1.58735,1.58765,1.58715,1.58755,128400000.0
2007-10-23 23:51:00,1.58745,1.58795,1.58715,1.58795,159500000.0
2007-10-23 23:52:00,1.58795,1.58815,1.58745,1.58785,92100000.0
2007-10-23 23:53:00,1.58785,1.58785,1.5875,1.58765,128300000.0
2007-10-23 23:54:00,1.58775,1.58835,1.58765,1.58785,213800000.0
2007-10-23 23:55:00,1.5877,1.58805,1.5872,1.58805,174400000.0
2007-10-23 23:56:00,1.58805,1.58815,1.58775,1.58815,119600000.0
2007-10-23 23:57:00,1.58815,1.5883,1.5878,1.5883,67000000.0
2007-10-23 23:58:00,1.5883,1.5883,1.588,1.5883,18900000.0
2007-10-23 23:59:00,1.5883,1.58855,1.58815,1.58815,94700000.0
2007-10-24 00:00:00,1.58805,1.58875,1.58805,1.58875,117800000.0
2007-10-24 00:01:00,1.58875,1.58875,1.58845,1.58855,58000000.0
2007-10-24 00:02:00,1.58855,1.58855,1.58805,1.58825,122100000.0
2007-10-24 00:03:00,1.58825,1.58825,1.58765,1.58795,85000000.0
2007-10-24 00:04:00,1.58795,1.58795,1.58765,1.58785,119200000.0
2007-10-24 00:05:00,1.58785,1.58795,1.58755,1.58765,92500000.0
2007-10-24 00:06:00,1.58765,1.58775,1.58705,1.58735,306200000.0
2007-10-24 00:07:00,1.58735,1.58765,1.58715,1.58715,113400000.0
2007-10-24 00:08:00,1.58715,1.58715,1.58685,1.58685,119400000.0
2007-10-24 00:09:00,1.58705,1.58735,1.58705,1.58735,64200000.0
2007-10-24 00:10:00,1.58735,1.58735,1.58725,1.58735,25600000.0
2007-10-24 00:11:00,1.58735,1.58755,1.58725,1.58725,71400000.0
2007-10-24 00:12:00,1.58725,1.58745,1.58725,1.58725,190200000.0
2007-10-24 00:13:00,1.58725,1.58745,1.58715,1.58735,131900000.0
2007-10-24 00:14:00,1.58735,1.58735,1.5868,1.58735,54100000.0
2007-10-24 00:15:00,1.58735,1.58745,1.58735,1.58735,47900000.0
2007-10-24 00:16:00,1.58685,1.58755,1.58685,1.58735,52600000.0
2007-10-24 00:17:00,1.58735,1.58755,1.587,1.58735,55600000.0
2007-10-24 00:18:00,1.58755,1.58765,1.58735,1.58755,54800000.0
2007-10-24 00:19:00,1.58755,1.58765,1.58725,1.58745,262600000.0
2007-10-24 00:20:00,1.58745,1.58745,1.58675,1.58675,146300000.0
2007-10-24 00:21:00,1.58685,1.58685,1.58655,1.5866,55200000.0
2007-10-24 00:22:00,1.5866,1.58685,1.5866,1.58685,52800000.0
2007-10-24 00:23:00,1.58675,1.58715,1.58665,1.58665,61200000.0
2007-10-24 00:24:00,1.58665,1.58665,1.58635,1.58655,68300000.0
2007-10-24 00:25:00,1.58655,1.58665,1.58635,1.58635,127400000.0
2007-10-24 00:26:00,1.58635,1.58645,1.58605,1.58645,45300000.0
2007-10-24 00:27:00,1.58645,1.58645,1.58615,1.58625,92700000.0
2007-10-24 00:28:00,1.58625,1.58645,1.58585,1.58615,178400000.0
2007-10-24 00:29:00,1.58615,1.58665,1.58615,1.58645,157100000.0
2007-10-24 00:30:00,1.58645,1.58645,1.58615,1.58625,138100000.0
2007-10-24 00:31:00,1.58625,1.58635,1.58585,1.58585,349100000.0
2007-10-24 00:32:00,1.58585,1.58585,1.58535,1.58545,673300000.0
2007-10-24 00:33:00,1.58545,1.58605,1.58525,1.58565,175400000.0
2007-10-24 00:34:00,1.58565,1.58655,1.58565,1.58635,370900000.0
2007-10-24 00:35:00,1.58635,1.58705,1.58635,1.58645,170400000.0
2007-10-24 00:36:00,1.58645,1.58715,1.58645,1.58715,84900000.0
2007-10-24 00:37:00,1.58715,1.58725,1.58695,1.58725,74800000.0
2007-10-24 00:38:00,1.58725,1.58725,1.58685,1.58705,77600000.0
2007-10-24 00:39:00,1.58705,1.58705,1.58695,1.58705,72000000.0
2007-10-24 00:40:00,1.58705,1.58715,1.5863,1.58715,118000000.0
2007-10-24 00:41:00,1.58715,1.58725,1.58695,1.58725,62000000.0
2007-10-24 00:42:00,1.58725,1.58735,1.58705,1.58725,70200000.0
2007-10-24 00:43:00,1.58725,1.58735,1.58695,1.58735,65200000.0
2007-10-24 00:44:00,1.58735,1.58745,1.58715,1.58725,124200000.0
2007-10-24 00:45:00,1.58725,1.58725,1.58685,1.58715,157300000.0
2007-10-24 00:46:00,1.58715,1.58715,1.58665,1.58685,123800000.0
2007-10-24 00:47:00,1.58685,1.58685,1.58645,1.58665,71300000.0
2007-10-24 00:48:00,1.58665,1.58705,1.58655,1.58685,166800000.0
2007-10-24 00:49:00,1.58685,1.58695,1.58655,1.58675,252100000.0
2007-10-24 00:50:00,1.58675,1.58685,1.58655,1.58675,58800000.0
2007-10-24 00:51:00,1.58675,1.58725,1.58665,1.58715,101700000.0
2007-10-24 00:52:00,1.58715,1.58715,1.58675,1.58675,89300000.0
2007-10-24 00:53:00,1.58675,1.58685,1.58665,1.58675,117100000.0
2007-10-24 00:54:00,1.58675,1.58675,1.58655,1.58665,95500000.0
2007-10-24 00:55:00,1.58665,1.58665,1.58605,1.58635,154000000.0
2007-10-24 00:56:00,1.58635,1.58645,1.58625,1.58625,67300000.0
2007-10-24 00:57:00,1.58625,1.58695,1.58625,1.58675,288700000.0
2007-10-24 00:58:00,1.58675,1.58685,1.58665,1.58675,111500000.0
2007-10-24 00:59:00,1.58675,1.58685,1.58625,1.58655,262200000.0
2007-10-24 01:00:00,1.58655,1.58655,1.58615,1.58645,324000003.0
2007-10-24 01:01:00,1.58625,1.5867,1.58625,1.58625,279100000.0
2007-10-24 01:02:00,1.58625,1.58655,1.58625,1.58645,121900000.0
2007-10-24 01:03:00,1.58645,1.58655,1.58635,1.58645,207400000.0
2007-10-24 01:04:00,1.58645,1.58645,1.5859,1.58605,185600000.0
2007-10-24 01:05:00,1.58605,1.58615,1.58565,1.58615,472800000.0
2007-10-24 01:06:00,1.58615,1.58645,1.58615,1.58635,177600000.0
2007-10-24 01:07:00,1.58635,1.58635,1.58625,1.58625,94300000.0
2007-10-24 01:08:00,1.58635,1.58635,1.58625,1.5863,88900000.0
2007-10-24 01:09:00,1.5863,1.5863,1.58605,1.58605,80600000.0
2007-10-24 01:10:00,1.58605,1.58625,1.58605,1.5862,343900000.0
2007-10-24 01:11:00,1.58615,1.5862,1.58575,1.5858,469300000.0
2007-10-24 01:12:00,1.5858,1.5859,1.58565,1.5859,293800000.0
2007-10-24 01:13:00,1.58585,1.5864,1.58575,1.58605,473999999.0
2007-10-24 01:14:00,1.58635,1.58635,1.58595,1.58605,218300000.0
2007-10-24 01:15:00,1.5862,1.58625,1.5856,1.5857,312600000.0
2007-10-24 01:16:00,1.5857,1.58595,1.58565,1.5858,378500000.0
2007-10-24 01:17:00,1.5858,1.5858,1.58555,1.58555,149400000.0
2007-10-24 01:18:00,1.5857,1.5858,1.58555,1.58565,258000000.0
2007-10-24 01:19:00,1.5858,1.5858,1.58545,1.58565,231300000.0
2007-10-24 01:20:00,1.58565,1.58595,1.58565,1.58585,222500000.0
2007-10-24 01:21:00,1.58585,1.586,1.5858,1.58595,187200000.0
2007-10-24 01:22:00,1.58595,1.5863,1.58595,1.58595,228300000.0
2007-10-24 01:23:00,1.58595,1.5862,1.58585,1.58595,203000000.0
2007-10-24 01:24:00,1.58595,1.58595,1.58555,1.58565,127200000.0
2007-10-24 01:25:00,1.58565,1.5858,1.58545,1.5858,176700000.0
2007-10-24 01:26:00,1.5858,1.58615,1.5857,1.5861,67200000.0
2007-10-24 01:27:00,1.5861,1.5864,1.58595,1.5864,129600000.0
2007-10-24 01:28:00,1.5864,1.58675,1.58625,1.5865,112800000.0
2007-10-24 01:29:00,1.5865,1.58705,1.5864,1.58695,104800000.0
2007-10-24 01:30:00,1.58695,1.58745,1.5869,1.5872,507200000.0
2007-10-24 01:31:00,1.5872,1.5872,1.58705,1.5871,157700000.0
2007-10-24 01:32:00,1.5871,1.58735,1.58705,1.5873,234200000.0
2007-10-24 01:33:00,1.5873,1.5875,1.58695,1.5874,281600000.0
2007-10-24 01:34:00,1.5874,1.58785,1.5874,1.58785,83900000.0
2007-10-24 01:35:00,1.58785,1.5881,1.58755,1.58805,247600000.0
2007-10-24 01:36:00,1.58805,1.58805,1.58745,1.58755,350400000.0
2007-10-24 01:37:00,1.58745,1.58785,1.5874,1.58755,493700000.0
2007-10-24 01:38:00,1.58755,1.5876,1.58735,1.5875,229200000.0
2007-10-24 01:39:00,1.5875,1.5877,1.5875,1.58765,150400000.0
2007-10-24 01:40:00,1.58765,1.58765,1.5872,1.5873,219800000.0
2007-10-24 01:41:00,1.5873,1.58735,1.5868,1.58705,275300000.0
2007-10-24 01:42:00,1.58705,1.58705,1.58685,1.587,99700000.0
2007-10-24 01:43:00,1.587,1.5872,1.587,1.587,131200000.0
2007-10-24 01:44:00,1.587,1.5876,1.587,1.5876,64800000.0
2007-10-24 01:45:00,1.5876,1.5877,1.5875,1.5876,64000000.0
2007-10-24 01:46:00,1.5876,1.5879,1.58745,1.5879,99900000.0
2007-10-24 01:47:00,1.5879,1.58795,1.5878,1.5878,25600000.0
2007-10-24 01:48:00,1.58775,1.58805,1.58775,1.58795,40000000.0
2007-10-24 01:49:00,1.58805,1.58805,1.58785,1.58795,29600000.0
2007-10-24 01:50:00,1.58805,1.58875,1.58805,1.58875,95400000.0
2007-10-24 01:51:00,1.58875,1.58905,1.58875,1.58875,96800000.0
2007-10-24 01:52:00,1.58875,1.5888,1.588,1.58815,259900000.0
2007-10-24 01:53:00,1.58815,1.58815,1.58795,1.58795,256000000.0
2007-10-24 01:54:00,1.58795,1.5883,1.58795,1.58815,229600000.0
2007-10-24 01:55:00,1.58815,1.5887,1.58815,1.58835,170100000.0
2007-10-24 01:56:00,1.58835,1.58835,1.58805,1.5882,274000000.0
2007-10-24 01:57:00,1.5882,1.58825,1.58785,1.58785,193200000.0
2007-10-24 01:58:00,1.5879,1.58805,1.58775,1.5879,335800000.0
2007-10-24 01:59:00,1.5879,1.5883,1.5878,1.5883,282100000.0
2007-10-24 02:00:00,1.58795,1.5883,1.58775,1.58795,217200000.0
2007-10-24 02:01:00,1.58795,1.58805,1.58785,1.58805,87200000.0
2007-10-24 02:02:00,1.58805,1.5883,1.58775,1.5878,160400000.0
2007-10-24 02:03:00,1.5878,1.58805,1.58765,1.5878,150000000.0
2007-10-24 02:04:00,1.58785,1.58835,1.58785,1.58835,60700000.0
2007-10-24 02:05:00,1.58835,1.58845,1.58825,1.5883,51900000.0
2007-10-24 02:06:00,1.5883,1.58835,1.58825,1.58825,24300000.0
2007-10-24 02:07:00,1.58825,1.58835,1.5882,1.5883,21800000.0
2007-10-24 02:08:00,1.5883,1.58835,1.58815,1.58835,73800000.0
2007-10-24 02:09:00,1.58835,1.58835,1.5882,1.5882,30000000.0
2007-10-24 02:10:00,1.5882,1.58885,1.5882,1.58885,191400000.0
2007-10-24 02:11:00,1.58885,1.58925,1.58855,1.58865,316400000.0
2007-10-24 02:12:00,1.58865,1.58905,1.58865,1.58885,384900000.0
2007-10-24 02:13:00,1.58885,1.5892,1.58855,1.5888,405300000.0
2007-10-24 02:14:00,1.58875,1.5888,1.5882,1.5884,351600000.0
2007-10-24 02:15:00,1.5884,1.5887,1.58835,1.58865,223200000.0
2007-10-24 02:16:00,1.58865,1.58885,1.58855,1.5887,187700000.0
2007-10-24 02:17:00,1.5887,1.5887,1.58845,1.58845,74400000.0
2007-10-24 02:18:00,1.58845,1.58855,1.58825,1.58855,195899999.0
2007-10-24 02:19:00,1.58855,1.5889,1.5885,1.58865,308800000.0
2007-10-24 02:20:00,1.58865,1.58865,1.58845,1.58845,128000000.0
2007-10-24 02:21:00,1.58845,1.58845,1.5881,1.5881,226000000.0
2007-10-24 02:22:00,1.5881,1.5883,1.5879,1.5879,345400000.0
2007-10-24 02:23:00,1.5879,1.5879,1.5877,1.5877,158800000.0
2007-10-24 02:24:00,1.58775,1.58775,1.58755,1.5877,186000000.0
2007-10-24 02:25:00,1.58775,1.58785,1.58775,1.58785,134000000.0
2007-10-24 02:26:00,1.58785,1.5882,1.5878,1.5882,296800000.0
2007-10-24 02:27:00,1.5882,1.58845,1.5878,1.5879,407400000.0
2007-10-24 02:28:00,1.5879,1.588,1.5879,1.5879,122000000.0
2007-10-24 02:29:00,1.5879,1.58805,1.5879,1.58795,146000000.0
2007-10-24 02:30:00,1.58795,1.588,1.58785,1.58795,297600000.0
2007-10-24 02:31:00,1.58795,1.58805,1.58795,1.588,150800000.0
2007-10-24 02:32:00,1.588,1.58805,1.5879,1.58795,210400000.0
2007-10-24 02:33:00,1.58795,1.58805,1.58795,1.58795,220000000.0
2007-10-24 02:34:00,1.5879,1.5879,1.5874,1.5874,210400000.0
2007-10-24 02:35:00,1.5874,1.5874,1.5872,1.58725,229600000.0
2007-10-24 02:36:00,1.58725,1.58735,1.58725,1.58725,137600000.0
2007-10-24 02:37:00,1.58725,1.5873,1.58655,1.58675,350500000.0
2007-10-24 02:38:00,1.58685,1.5873,1.58685,1.5872,365000000.0
2007-10-24 02:39:00,1.5872,1.5873,1.58675,1.58685,438800000.0
2007-10-24 02:40:00,1.5866,1.58705,1.58645,1.58665,631100000.0
2007-10-24 02:41:00,1.5867,1.58695,1.58655,1.58675,602299998.0
2007-10-24 02:42:00,1.58675,1.5868,1.5867,1.58675,176000000.0
2007-10-24 02:43:00,1.58675,1.58685,1.58665,1.58685,188200000.0
2007-10-24 02:44:00,1.58675,1.58685,1.58665,1.58685,171399998.0
2007-10-24 02:45:00,1.58685,1.58685,1.5865,1.58655,312000000.0
2007-10-24 02:46:00,1.58655,1.5867,1.5863,1.5863,323400000.0
2007-10-24 02:47:00,1.5863,1.58665,1.58615,1.58665,508199999.0
2007-10-24 02:48:00,1.58665,1.5869,1.5865,1.5867,81400000.0
2007-10-24 02:49:00,1.5867,1.5868,1.58635,1.5866,158900000.0
2007-10-24 02:50:00,1.5866,1.58675,1.58655,1.58675,192900000.0
2007-10-24 02:51:00,1.58675,1.5871,1.58655,1.5869,434700000.0
2007-10-24 02:52:00,1.5869,1.58735,1.5869,1.5871,345100000.0
2007-10-24 02:53:00,1.58705,1.58725,1.58685,1.587,340400001.0
2007-10-24 02:54:00,1.587,1.587,1.58605,1.58665,516900000.0
2007-10-24 02:55:00,1.58665,1.5867,1.58625,1.5864,231000000.0
2007-10-24 02:56:00,1.5864,1.58645,1.58625,1.5863,165200000.0
2007-10-24 02:57:00,1.5863,1.58685,1.58625,1.58655,118800000.0
2007-10-24 02:58:00,1.58655,1.5866,1.58575,1.5859,237800000.0
2007-10-24 02:59:00,1.58595,1.58605,1.58565,1.58595,361200000.0
2007-10-24 03:00:00,1.58595,1.58605,1.5858,1.58595,186700000.0
2007-10-24 03:01:00,1.58585,1.5865,1.58585,1.5863,441000002.0
2007-10-24 03:02:00,1.5863,1.58645,1.58595,1.58635,376300000.0
2007-10-24 03:03:00,1.58635,1.58655,1.58615,1.58635,259700001.0
2007-10-24 03:04:00,1.58635,1.58645,1.5861,1.58645,149600000.0
2007-10-24 03:05:00,1.58645,1.58645,1.58615,1.58625,333499999.0
2007-10-24 03:06:00,1.58625,1.58635,1.58595,1.58615,266300000.0
2007-10-24 03:07:00,1.58625,1.5864,1.58605,1.5861,50000000.0
2007-10-24 03:08:00,1.5861,1.58625,1.58585,1.58595,201200000.0
2007-10-24 03:09:00,1.586,1.5862,1.58585,1.5859,180200000.0
2007-10-24 03:10:00,1.5859,1.5861,1.58585,1.5861,59100000.0
2007-10-24 03:11:00,1.5861,1.5861,1.58585,1.58595,200700000.0
2007-10-24 03:12:00,1.58595,1.5863,1.5859,1.5862,319900000.0
2007-10-24 03:13:00,1.5862,1.5864,1.5861,1.5864,350400000.0
2007-10-24 03:14:00,1.5864,1.5864,1.58595,1.586,423100000.0
2007-10-24 03:15:00,1.586,1.58605,1.58555,1.58575,468700002.0
2007-10-24 03:16:00,1.58575,1.58575,1.5851,1.58535,492800000.0
2007-10-24 03:17:00,1.5854,1.5856,1.58495,1.58495,441700000.0
2007-10-24 03:18:00,1.58495,1.58505,1.58415,1.58455,613000000.0
2007-10-24 03:19:00,1.58455,1.58485,1.5841,1.58415,609200000.0
2007-10-24 03:20:00,1.58405,1.5845,1.584,1.5845,344000000.0
2007-10-24 03:21:00,1.58455,1.585,1.58445,1.58475,204000000.0
2007-10-24 03:22:00,1.58475,1.5848,1.5845,1.5847,78400000.0
2007-10-24 03:23:00,1.58475,1.58495,1.58445,1.58455,170800000.0
2007-10-24 03:24:00,1.58455,1.58455,1.58405,1.5843,92800000.0
2007-10-24 03:25:00,1.5843,1.5848,1.58415,1.58465,248100000.0
2007-10-24 03:26:00,1.58475,1.58485,1.5846,1.5847,177800000.0
2007-10-24 03:27:00,1.5847,1.58475,1.58455,1.58455,103500000.0
2007-10-24 03:28:00,1.58455,1.58475,1.58445,1.58475,111600000.0
2007-10-24 03:29:00,1.58475,1.58485,1.58435,1.58475,153000000.0
2007-10-24 03:30:00,1.5848,1.59095,1.58045,1.58185,543480000.0
2007-10-24 03:31:00,1.58185,1.58185,1.58035,1.58095,908600000.0
2007-10-24 03:32:00,1.58095,1.5816,1.58055,1.5812,749700000.0
2007-10-24 03:33:00,1.5812,1.58135,1.57795,1.57845,934200001.0
2007-10-24 03:34:00,1.57865,1.58025,1.57845,1.57965,839300000.0
2007-10-24 03:35:00,1.57965,1.57965,1.57895,1.5792,522400000.0
2007-10-24 03:36:00,1.5792,1.58025,1.5791,1.57965,798400001.0
2007-10-24 03:37:00,1.5799,1.5799,1.57885,1.5792,718700000.0
2007-10-24 03:38:00,1.57915,1.57985,1.57855,1.57985,465700000.0
2007-10-24 03:39:00,1.57975,1.5801,1.57845,1.57845,717500000.0
2007-10-24 03:40:00,1.57845,1.57855,1.57645,1.57665,801800000.0
2007-10-24 03:41:00,1.57665,1.57855,1.57645,1.5785,718300000.0
2007-10-24 03:42:00,1.5786,1.5794,1.57815,1.57865,733700000.0
2007-10-24 03:43:00,1.57865,1.57905,1.57835,1.57905,491700000.0
2007-10-24 03:44:00,1.57905,1.57905,1.57835,1.5785,255300000.0
2007-10-24 03:45:00,1.5785,1.57865,1.57805,1.57835,483900000.0
2007-10-24 03:46:00,1.57845,1.57885,1.57805,1.5787,628400000.0
2007-10-24 03:47:00,1.57875,1.57955,1.57865,1.57955,626600001.0
2007-10-24 03:48:00,1.57945,1.5798,1.57905,1.5795,629800000.0
2007-10-24 03:49:00,1.5795,1.57955,1.5788,1.5789,363200000.0
2007-10-24 03:50:00,1.5789,1.57915,1.5788,1.579,353600000.0
2007-10-24 03:51:00,1.579,1.57925,1.57835,1.5786,385100000.0
2007-10-24 03:52:00,1.5786,1.57865,1.57825,1.57865,310400000.0
2007-10-24 03:53:00,1.57865,1.57875,1.57835,1.5785,228800000.0
2007-10-24 03:54:00,1.5785,1.579,1.57835,1.57885,296300000.0
2007-10-24 03:55:00,1.57885,1.57905,1.57855,1.57865,391300000.0
2007-10-24 03:56:00,1.57865,1.57885,1.57805,1.5788,448000000.0
2007-10-24 03:57:00,1.5788,1.5789,1.57835,1.57885,456100000.0
2007-10-24 03:58:00,1.57885,1.57925,1.57835,1.57875,437800000.0
2007-10-24 03:59:00,1.57875,1.57875,1.57835,1.57875,217200000.0
2007-10-24 04:00:00,1.57865,1.57915,1.57865,1.57915,250500000.0
2007-10-24 04:01:00,1.57915,1.57935,1.57895,1.57915,571300000.0
2007-10-24 04:02:00,1.57915,1.57975,1.57915,1.57975,479400000.0
2007-10-24 04:03:00,1.57965,1.57965,1.57915,1.57915,332000000.0
2007-10-24 04:04:00,1.57915,1.57935,1.57885,1.57885,332800000.0
2007-10-24 04:05:00,1.57905,1.5792,1.57885,1.57915,478500000.0
2007-10-24 04:06:00,1.57915,1.57925,1.57895,1.5791,272000000.0
2007-10-24 04:07:00,1.5791,1.5791,1.57855,1.57865,172000000.0
2007-10-24 04:08:00,1.57865,1.5787,1.57815,1.57825,365200000.0
2007-10-24 04:09:00,1.57825,1.57835,1.57765,1.57765,372200000.0
2007-10-24 04:10:00,1.57765,1.578,1.57745,1.57785,735899999.0
2007-10-24 04:11:00,1.57785,1.5779,1.5777,1.5778,299600000.0
2007-10-24 04:12:00,1.57775,1.57775,1.5775,1.5775,244800000.0
2007-10-24 04:13:00,1.5775,1.5777,1.5775,1.5775,232000000.0
2007-10-24 04:14:00,1.5775,1.57795,1.5775,1.5778,313600000.0
2007-10-24 04:15:00,1.5778,1.57805,1.5778,1.578,440000000.0
2007-10-24 04:16:00,1.578,1.5781,1.57765,1.5781,369600000.0
2007-10-24 04:17:00,1.57815,1.5782,1.57785,1.57785,220400000.0
2007-10-24 04:18:00,1.57785,1.57785,1.57745,1.5777,286600000.0
2007-10-24 04:19:00,1.5777,1.578,1.57765,1.57785,318400000.0
2007-10-24 04:20:00,1.57785,1.5781,1.57785,1.57805,190400000.0
2007-10-24 04:21:00,1.57805,1.5781,1.5776,1.57775,276800000.0
2007-10-24 04:22:00,1.57775,1.5778,1.57745,1.5778,111300000.0
2007-10-24 04:23:00,1.5778,1.57795,1.57765,1.5778,169600000.0
2007-10-24 04:24:00,1.57775,1.578,1.57775,1.578,21800000.0
2007-10-24 04:25:00,1.578,1.578,1.57775,1.5779,90400000.0
2007-10-24 04:26:00,1.5779,1.57805,1.57775,1.5779,102200000.0
2007-10-24 04:27:00,1.5779,1.57815,1.57785,1.57805,119800000.0
2007-10-24 04:28:00,1.57805,1.57805,1.57785,1.57805,28100000.0
2007-10-24 04:29:00,1.578,1.57835,1.57795,1.57835,74200000.0
2007-10-24 04:30:00,1.57825,1.57835,1.57805,1.5781,104500000.0
2007-10-24 04:31:00,1.5781,1.57845,1.5781,1.57835,116400000.0
2007-10-24 04:32:00,1.57835,1.57835,1.5779,1.5779,86200000.0
2007-10-24 04:33:00,1.5779,1.57835,1.5779,1.5783,86400000.0
2007-10-24 04:34:00,1.5783,1.5786,1.57815,1.57815,210400000.0
2007-10-24 04:35:00,1.57815,1.5782,1.578,1.57805,235800000.0
2007-10-24 04:36:00,1.57805,1.57805,1.5777,1.57775,251800000.0
2007-10-24 04:37:00,1.57775,1.57795,1.57775,1.57795,172800000.0
2007-10-24 04:38:00,1.57795,1.57805,1.5779,1.578,74200000.0
2007-10-24 04:39:00,1.578,1.57815,1.57785,1.57805,185200000.0
2007-10-24 04:40:00,1.57805,1.57805,1.57765,1.57775,181500000.0
2007-10-24 04:41:00,1.57775,1.57795,1.57765,1.57795,95400000.0
2007-10-24 04:42:00,1.57795,1.57855,1.57795,1.57835,169800000.0
2007-10-24 04:43:00,1.5784,1.5784,1.57785,1.57785,72300000.0
2007-10-24 04:44:00,1.5781,1.5782,1.57785,1.57785,153400000.0
2007-10-24 04:45:00,1.57785,1.5782,1.57785,1.5782,129000000.0
2007-10-24 04:46:00,1.5782,1.5783,1.57815,1.57815,116800000.0
2007-10-24 04:47:00,1.57815,1.5783,1.57785,1.57825,266000000.0
2007-10-24 04:48:00,1.57825,1.57845,1.57795,1.5784,248300000.0
2007-10-24 04:49:00,1.5783,1.5788,1.57825,1.5788,236800000.0
2007-10-24 04:50:00,1.5788,1.57885,1.57845,1.5786,337300000.0
2007-10-24 04:51:00,1.5786,1.57875,1.5786,1.57865,166700000.0
2007-10-24 04:52:00,1.57865,1.57865,1.57855,1.57855,77100000.0
2007-10-24 04:53:00,1.57865,1.57875,1.57855,1.5786,76000000.0
2007-10-24 04:54:00,1.5786,1.5786,1.5786,1.5786,72700000.0
2007-10-24 04:55:00,1.57845,1.5786,1.57845,1.5786,81600000.0
2007-10-24 04:56:00,1.5786,1.57875,1.57855,1.5787,135000000.0
2007-10-24 04:57:00,1.5787,1.5787,1.57835,1.57855,125900000.0
2007-10-24 04:58:00,1.57865,1.57865,1.57845,1.57845,78100000.0
2007-10-24 04:59:00,1.57845,1.57875,1.57845,1.57875,142100000.0
2007-10-24 05:00:00,1.5788,1.57885,1.57865,1.57875,135500000.0
2007-10-24 05:01:00,1.57875,1.5792,1.57875,1.57915,189900000.0
2007-10-24 05:02:00,1.57885,1.5792,1.57885,1.5792,164400000.0
2007-10-24 05:03:00,1.5792,1.5794,1.57895,1.57935,257200000.0
2007-10-24 05:04:00,1.5794,1.57955,1.5793,1.57945,332800000.0
2007-10-24 05:05:00,1.57945,1.57955,1.57935,1.5795,229900000.0
2007-10-24 05:06:00,1.5795,1.57955,1.57915,1.57925,217600000.0
2007-10-24 05:07:00,1.57925,1.57935,1.5792,1.57935,193600000.0
2007-10-24 05:08:00,1.57935,1.57935,1.57915,1.57925,50400000.0
2007-10-24 05:09:00,1.57925,1.57935,1.5792,1.5793,116000000.0
2007-10-24 05:10:00,1.5793,1.5793,1.5793,1.5793,116800000.0
2007-10-24 05:11:00,1.5793,1.5793,1.57915,1.57925,138400000.0
2007-10-24 05:12:00,1.57925,1.57935,1.57915,1.57935,147200000.0
2007-10-24 05:13:00,1.57935,1.5794,1.57915,1.57935,161100000.0
2007-10-24 05:14:00,1.57945,1.5796,1.57935,1.57955,226500000.0
2007-10-24 05:15:00,1.5796,1.5796,1.57955,1.5796,156600000.0
2007-10-24 05:16:00,1.5796,1.5797,1.57955,1.57965,136900000.0
2007-10-24 05:17:00,1.5796,1.5797,1.57955,1.5797,194600000.0
2007-10-24 05:18:00,1.5797,1.5798,1.57955,1.57975,175800000.0
2007-10-24 05:19:00,1.57975,1.57985,1.57965,1.57975,114700000.0
2007-10-24 05:20:00,1.57975,1.57985,1.57965,1.5797,109600000.0
2007-10-24 05:21:00,1.5797,1.57985,1.57965,1.57985,286400000.0
2007-10-24 05:22:00,1.57985,1.57995,1.57975,1.5799,162300000.0
2007-10-24 05:23:00,1.5799,1.5801,1.57985,1.5801,210400000.0
2007-10-24 05:24:00,1.5801,1.5801,1.57975,1.57975,174500000.0
2007-10-24 05:25:00,1.57975,1.57975,1.57935,1.57945,309800000.0
2007-10-24 05:26:00,1.57945,1.5795,1.5794,1.57945,211200000.0
2007-10-24 05:27:00,1.57945,1.5795,1.57945,1.57945,249600000.0
2007-10-24 05:28:00,1.5795,1.5797,1.5792,1.57965,376700000.0
2007-10-24 05:29:00,1.57965,1.5797,1.57935,1.57945,352200000.0
2007-10-24 05:30:00,1.57945,1.57975,1.57945,1.5796,230700000.0
2007-10-24 05:31:00,1.5796,1.5799,1.5796,1.5799,135600000.0
2007-10-24 05:32:00,1.5799,1.58005,1.57975,1.5798,239600000.0
2007-10-24 05:33:00,1.5798,1.5799,1.57965,1.5798,185600000.0
2007-10-24 05:34:00,1.5798,1.58125,1.5798,1.58125,474200000.0
2007-10-24 05:35:00,1.58125,1.5813,1.58065,1.5807,408000000.0
2007-10-24 05:36:00,1.5807,1.5807,1.58045,1.58065,227400000.0
2007-10-24 05:37:00,1.58075,1.5811,1.58075,1.5809,286700000.0
2007-10-24 05:38:00,1.5809,1.5809,1.57935,1.58035,481600000.0
2007-10-24 05:39:00,1.5804,1.5806,1.58035,1.5805,263200000.0
2007-10-24 05:40:00,1.5805,1.58065,1.58025,1.58035,311600000.0
2007-10-24 05:41:00,1.58035,1.5805,1.58035,1.58045,245100000.0
2007-10-24 05:42:00,1.58045,1.58045,1.5804,1.5804,230400000.0
2007-10-24 05:43:00,1.5804,1.5809,1.58035,1.5809,269800000.0
2007-10-24 05:44:00,1.5809,1.58095,1.58035,1.5809,387700000.0
2007-10-24 05:45:00,1.5809,1.58135,1.5807,1.58135,413600000.0
2007-10-24 05:46:00,1.58135,1.5815,1.58075,1.58075,577600000.0
2007-10-24 05:47:00,1.5807,1.5808,1.58035,1.58035,356800000.0
2007-10-24 05:48:00,1.5803,1.5807,1.58005,1.58065,532300000.0
2007-10-24 05:49:00,1.5807,1.5807,1.57985,1.58015,396100000.0
2007-10-24 05:50:00,1.58015,1.5803,1.5797,1.5803,346600000.0
2007-10-24 05:51:00,1.5803,1.5807,1.5802,1.5807,529000000.0
2007-10-24 05:52:00,1.58075,1.58105,1.58075,1.58095,368000000.0
2007-10-24 05:53:00,1.58095,1.58105,1.58085,1.58085,257100000.0
2007-10-24 05:54:00,1.58085,1.5812,1.58085,1.5812,133500000.0
2007-10-24 05:55:00,1.5812,1.5813,1.58085,1.5809,255800000.0
2007-10-24 05:56:00,1.58095,1.58135,1.58065,1.5808,368800000.0
2007-10-24 05:57:00,1.5808,1.5808,1.58055,1.5807,238100000.0
2007-10-24 05:58:00,1.5807,1.5817,1.5807,1.58105,567800000.0
2007-10-24 05:59:00,1.58105,1.5811,1.58085,1.581,341100000.0
2007-10-24 06:00:00,1.581,1.5812,1.581,1.5812,234900000.0
2007-10-24 06:01:00,1.5812,1.58145,1.5812,1.58145,109700000.0
2007-10-24 06:02:00,1.58145,1.5819,1.58135,1.5818,172600000.0
2007-10-24 06:03:00,1.58165,1.5817,1.5811,1.5811,252500000.0
2007-10-24 06:04:00,1.5811,1.58155,1.5811,1.5815,298600000.0
2007-10-24 06:05:00,1.58145,1.58175,1.58135,1.58135,425200000.0
2007-10-24 06:06:00,1.58135,1.5814,1.58095,1.58115,376400000.0
2007-10-24 06:07:00,1.58125,1.58125,1.58085,1.58105,167600000.0
2007-10-24 06:08:00,1.58105,1.58115,1.58105,1.58115,86400000.0
2007-10-24 06:09:00,1.5811,1.58115,1.58105,1.58115,177800000.0
2007-10-24 06:10:00,1.58115,1.5814,1.58105,1.58125,324800000.0
2007-10-24 06:11:00,1.58115,1.5815,1.58115,1.5815,419600000.0
2007-10-24 06:12:00,1.5815,1.582,1.58145,1.58195,302300001.0
2007-10-24 06:13:00,1.58195,1.58205,1.58145,1.58165,147300000.0
2007-10-24 06:14:00,1.58165,1.5825,1.58165,1.5825,129500000.0
2007-10-24 06:15:00,1.5825,1.5832,1.5823,1.58265,461500000.0
2007-10-24 06:16:00,1.58265,1.58265,1.58215,1.5825,371600000.0
2007-10-24 06:17:00,1.5825,1.5825,1.58245,1.5825,239600000.0
2007-10-24 06:18:00,1.5825,1.58255,1.58225,1.58245,396500000.0
2007-10-24 06:19:00,1.5825,1.58275,1.58245,1.5826,516700000.0
2007-10-24 06:20:00,1.5826,1.58265,1.5822,1.58235,284600000.0
2007-10-24 06:21:00,1.58235,1.5826,1.5821,1.58235,363299998.0
2007-10-24 06:22:00,1.58235,1.58255,1.58215,1.5825,400700000.0
2007-10-24 06:23:00,1.58255,1.5828,1.58245,1.5827,448000003.0
2007-10-24 06:24:00,1.5827,1.58285,1.58225,1.58225,726800002.0
2007-10-24 06:25:00,1.58225,1.5827,1.58195,1.5823,603900000.0
2007-10-24 06:26:00,1.5823,1.5824,1.58205,1.58225,284700000.0
2007-10-24 06:27:00,1.5824,1.5825,1.58235,1.5825,221900000.0
2007-10-24 06:28:00,1.5825,1.5826,1.58235,1.5824,254400000.0
2007-10-24 06:29:00,1.5824,1.58295,1.5824,1.58245,428800000.0
2007-10-24 06:30:00,1.58245,1.58375,1.58235,1.58375,768399999.0
2007-10-24 06:31:00,1.5838,1.58455,1.583,1.5841,961300001.0
2007-10-24 06:32:00,1.58415,1.5857,1.584,1.5857,642900000.0
2007-10-24 06:33:00,1.58575,1.58605,1.5847,1.58485,539200000.0
2007-10-24 06:34:00,1.58485,1.58485,1.58435,1.58465,448700000.0
2007-10-24 06:35:00,1.58465,1.58585,1.58455,1.58545,694000000.0
2007-10-24 06:36:00,1.58545,1.5867,1.58545,1.58635,841699997.0
2007-10-24 06:37:00,1.58625,1.5866,1.58595,1.58645,549100000.0
2007-10-24 06:38:00,1.58635,1.5864,1.58555,1.58565,388000000.0
2007-10-24 06:39:00,1.58565,1.58605,1.5852,1.58575,664900000.0
2007-10-24 06:40:00,1.58575,1.58595,1.58525,1.58525,585200000.0
2007-10-24 06:41:00,1.58535,1.5855,1.5849,1.58505,561200000.0
2007-10-24 06:42:00,1.58505,1.58555,1.5848,1.58555,370400000.0
2007-10-24 06:43:00,1.58555,1.58575,1.58515,1.58535,364300000.0
2007-10-24 06:44:00,1.58525,1.58535,1.58505,1.58515,233600000.0
2007-10-24 06:45:00,1.58515,1.58525,1.58495,1.5852,245000000.0
2007-10-24 06:46:00,1.5852,1.5853,1.58505,1.58505,402400000.0
2007-10-24 06:47:00,1.58505,1.5852,1.58505,1.5852,272400000.0
2007-10-24 06:48:00,1.5852,1.5855,1.5851,1.5855,195600000.0
2007-10-24 06:49:00,1.5855,1.5858,1.58535,1.58545,117600000.0
2007-10-24 06:50:00,1.5854,1.58605,1.5854,1.5859,296000000.0
2007-10-24 06:51:00,1.5859,1.586,1.58565,1.58565,286300000.0
2007-10-24 06:52:00,1.58575,1.5859,1.58555,1.5857,391200000.0
2007-10-24 06:53:00,1.5857,1.5859,1.5854,1.5858,252500000.0
2007-10-24 06:54:00,1.5858,1.5858,1.58545,1.58555,138100000.0
2007-10-24 06:55:00,1.58555,1.58595,1.58555,1.5859,508300000.0
2007-10-24 06:56:00,1.5859,1.587,1.58565,1.587,350100000.0
2007-10-24 06:57:00,1.587,1.5879,1.587,1.5877,576700000.0
2007-10-24 06:58:00,1.5877,1.5881,1.58675,1.58715,741600000.0
2007-10-24 06:59:00,1.58715,1.5873,1.58655,1.58665,503600000.0
2007-10-24 07:00:00,1.58665,1.5874,1.58655,1.58705,361199999.0
2007-10-24 07:01:00,1.58695,1.5872,1.58665,1.587,397800000.0
2007-10-24 07:02:00,1.587,1.58785,1.58695,1.58785,472400000.0
2007-10-24 07:03:00,1.5879,1.5889,1.58785,1.58845,732800000.0
2007-10-24 07:04:00,1.58845,1.58845,1.5881,1.5883,394300000.0
2007-10-24 07:05:00,1.5883,1.58865,1.5882,1.5883,198400000.0
2007-10-24 07:06:00,1.5883,1.5883,1.5876,1.588,99200000.0
2007-10-24 07:07:00,1.588,1.58825,1.5879,1.58815,156000000.0
2007-10-24 07:08:00,1.58825,1.58825,1.58795,1.588,212800000.0
2007-10-24 07:09:00,1.588,1.588,1.5873,1.5873,197900000.0
2007-10-24 07:10:00,1.5875,1.5875,1.5868,1.587,240000000.0
2007-10-24 07:11:00,1.5869,1.58695,1.5855,1.5855,436800000.0
2007-10-24 07:12:00,1.5855,1.5858,1.58545,1.58565,220800000.0
2007-10-24 07:13:00,1.58555,1.58575,1.58555,1.58565,231200000.0
2007-10-24 07:14:00,1.58565,1.58605,1.5855,1.58605,207000000.0
2007-10-24 07:15:00,1.58605,1.5862,1.5857,1.58595,297600000.0
2007-10-24 07:16:00,1.58595,1.586,1.5858,1.58585,187200000.0
2007-10-24 07:17:00,1.58585,1.5875,1.58585,1.58735,378600000.0
2007-10-24 07:18:00,1.58715,1.5874,1.58685,1.5872,389500000.0
2007-10-24 07:19:00,1.5872,1.58765,1.58685,1.587,384000000.0
2007-10-24 07:20:00,1.587,1.58745,1.58695,1.5873,241700000.0
2007-10-24 07:21:00,1.5873,1.58745,1.58635,1.5864,334600000.0
2007-10-24 07:22:00,1.5866,1.58675,1.5865,1.58675,276800000.0
2007-10-24 07:23:00,1.58675,1.5871,1.58665,1.58685,240000000.0
2007-10-24 07:24:00,1.58685,1.5872,1.58685,1.5871,237600000.0
2007-10-24 07:25:00,1.58715,1.58715,1.58655,1.58655,135600000.0
2007-10-24 07:26:00,1.58655,1.5868,1.58635,1.58665,243400000.0
2007-10-24 07:27:00,1.58665,1.58675,1.5864,1.5866,214500000.0
2007-10-24 07:28:00,1.58655,1.58655,1.58595,1.58595,206400000.0
2007-10-24 07:29:00,1.58595,1.58605,1.58555,1.58595,315600000.0
2007-10-24 07:30:00,1.58595,1.58605,1.5857,1.58595,219000000.0
2007-10-24 07:31:00,1.58575,1.586,1.58575,1.58595,152200000.0
2007-10-24 07:32:00,1.58595,1.5863,1.58575,1.58595,375600000.0
2007-10-24 07:33:00,1.58595,1.58595,1.5857,1.58585,169200000.0
2007-10-24 07:34:00,1.58585,1.5859,1.58485,1.58525,250500000.0
2007-10-24 07:35:00,1.58525,1.58565,1.58505,1.5853,247700000.0
2007-10-24 07:36:00,1.5853,1.58535,1.58485,1.58505,304100000.0
2007-10-24 07:37:00,1.58485,1.5851,1.5841,1.5845,299500000.0
2007-10-24 07:38:00,1.5844,1.58445,1.584,1.5844,284400000.0
2007-10-24 07:39:00,1.5844,1.58455,1.5843,1.5845,225600000.0
2007-10-24 07:40:00,1.5844,1.58515,1.5843,1.58515,345600000.0
2007-10-24 07:41:00,1.585,1.58505,1.5843,1.5846,418800000.0
2007-10-24 07:42:00,1.58465,1.58465,1.58435,1.58455,198800000.0
2007-10-24 07:43:00,1.58435,1.58455,1.58375,1.58415,264400000.0
2007-10-24 07:44:00,1.58405,1.5843,1.5838,1.58395,301500000.0
2007-10-24 07:45:00,1.5841,1.5841,1.5834,1.5836,286100000.0
2007-10-24 07:46:00,1.5836,1.58425,1.5836,1.58425,253200000.0
2007-10-24 07:47:00,1.58425,1.58515,1.58405,1.5851,272300000.0
2007-10-24 07:48:00,1.5851,1.58525,1.58465,1.58465,308400000.0
2007-10-24 07:49:00,1.58465,1.5848,1.58445,1.58445,235400000.0
2007-10-24 07:50:00,1.58445,1.5847,1.58425,1.58445,277700000.0
2007-10-24 07:51:00,1.58465,1.5849,1.58445,1.5849,230700000.0
2007-10-24 07:52:00,1.5849,1.5853,1.5846,1.58495,319300000.0
2007-10-24 07:53:00,1.58495,1.58565,1.5847,1.5855,222200000.0
2007-10-24 07:54:00,1.5854,1.586,1.5854,1.5859,231500000.0
2007-10-24 07:55:00,1.5859,1.5879,1.5859,1.5879,436000000.0
2007-10-24 07:56:00,1.5879,1.5879,1.5872,1.58785,384800000.0
2007-10-24 07:57:00,1.58785,1.5886,1.58775,1.5884,298800000.0
2007-10-24 07:58:00,1.58835,1.58875,1.5881,1.5883,322000000.0
2007-10-24 07:59:00,1.5883,1.5883,1.5877,1.588,467300000.0
2007-10-24 08:00:00,1.588,1.58805,1.58745,1.58745,869300000.0
2007-10-24 08:01:00,1.5877,1.5879,1.58705,1.58755,420900000.0
2007-10-24 08:02:00,1.58775,1.58775,1.5871,1.5876,311000000.0
2007-10-24 08:03:00,1.5876,1.58785,1.5876,1.58785,296000000.0
2007-10-24 08:04:00,1.58785,1.588,1.58755,1.58785,331200000.0
2007-10-24 08:05:00,1.58785,1.58785,1.58755,1.58765,278400000.0
2007-10-24 08:06:00,1.58765,1.58785,1.58685,1.58715,283300000.0
2007-10-24 08:07:00,1.58715,1.58745,1.58675,1.58695,379200000.0
2007-10-24 08:08:00,1.58695,1.5871,1.58655,1.58665,460800000.0
2007-10-24 08:09:00,1.58655,1.5866,1.5856,1.58565,508900000.0
2007-10-24 08:10:00,1.5857,1.5858,1.5851,1.5854,384000000.0
2007-10-24 08:11:00,1.5855,1.5858,1.5853,1.58545,393600000.0
2007-10-24 08:12:00,1.58545,1.586,1.58535,1.586,357600000.0
2007-10-24 08:13:00,1.5859,1.5861,1.58565,1.58585,323200000.0
2007-10-24 08:14:00,1.5858,1.58595,1.58555,1.58575,198100000.0
2007-10-24 08:15:00,1.5856,1.58565,1.58525,1.5854,327500000.0
2007-10-24 08:16:00,1.5854,1.5858,1.5846,1.5858,492100000.0
2007-10-24 08:17:00,1.58575,1.58575,1.58515,1.58535,311300000.0
2007-10-24 08:18:00,1.58535,1.58535,1.5849,1.5851,331200000.0
2007-10-24 08:19:00,1.58515,1.58515,1.5846,1.58495,268800000.0
2007-10-24 08:20:00,1.58495,1.58505,1.58475,1.585,332600000.0
2007-10-24 08:21:00,1.585,1.58515,1.5845,1.5851,329100000.0
2007-10-24 08:22:00,1.5851,1.58535,1.5849,1.5852,320400000.0
2007-10-24 08:23:00,1.5852,1.5852,1.5845,1.5846,93800000.0
2007-10-24 08:24:00,1.5846,1.5846,1.5837,1.5837,79400000.0
2007-10-24 08:25:00,1.5837,1.58385,1.58305,1.58365,305900000.0
2007-10-24 08:26:00,1.58365,1.58385,1.58345,1.5836,238100000.0
2007-10-24 08:27:00,1.5836,1.5839,1.58275,1.58345,299600000.0
2007-10-24 08:28:00,1.58335,1.58345,1.582,1.582,361700000.0
2007-10-24 08:29:00,1.5822,1.5825,1.5814,1.58235,313600000.0
2007-10-24 08:30:00,1.58235,1.58235,1.5807,1.5812,457900000.0
2007-10-24 08:31:00,1.5813,1.5813,1.58015,1.58045,422200000.0
2007-10-24 08:32:00,1.5805,1.58125,1.5805,1.58115,254400000.0
2007-10-24 08:33:00,1.58115,1.58125,1.5799,1.57995,239900000.0
2007-10-24 08:34:00,1.58,1.5802,1.5789,1.5794,528600000.0
2007-10-24 08:35:00,1.57955,1.57995,1.57925,1.57995,317600000.0
2007-10-24 08:36:00,1.57995,1.5807,1.57975,1.58025,169800000.0
2007-10-24 08:37:00,1.58025,1.58035,1.57975,1.5803,70000000.0
2007-10-24 08:38:00,1.5803,1.58095,1.58025,1.5806,178700000.0
2007-10-24 08:39:00,1.5806,1.5806,1.5802,1.58055,86400000.0
2007-10-24 08:40:00,1.58065,1.5814,1.58065,1.5811,191200000.0
2007-10-24 08:41:00,1.58105,1.5814,1.58085,1.5812,212700000.0
2007-10-24 08:42:00,1.581,1.58135,1.58085,1.58135,273600000.0
2007-10-24 08:43:00,1.58135,1.5814,1.58095,1.581,335900000.0
2007-10-24 08:44:00,1.58105,1.5822,1.58095,1.5822,547800000.0
2007-10-24 08:45:00,1.5822,1.58255,1.58205,1.58245,478400000.0
2007-10-24 08:46:00,1.58245,1.58245,1.5818,1.58185,120000000.0
2007-10-24 08:47:00,1.58175,1.582,1.58135,1.58155,77400000.0
2007-10-24 08:48:00,1.58155,1.58185,1.58115,1.58185,121700000.0
2007-10-24 08:49:00,1.58185,1.58195,1.58135,1.5819,292400000.0
2007-10-24 08:50:00,1.5821,1.58345,1.58205,1.5831,349200000.0
2007-10-24 08:51:00,1.58335,1.5834,1.582,1.58215,422100000.0
2007-10-24 08:52:00,1.5822,1.58295,1.58215,1.58245,506600000.0
2007-10-24 08:53:00,1.5824,1.5828,1.5823,1.5827,315600000.0
2007-10-24 08:54:00,1.5827,1.58325,1.5827,1.5829,270300000.0
2007-10-24 08:55:00,1.5829,1.5837,1.5829,1.58365,203100000.0
2007-10-24 08:56:00,1.58365,1.58365,1.5832,1.58345,44800000.0
2007-10-24 08:57:00,1.58345,1.5837,1.5828,1.58295,410400000.0
2007-10-24 08:58:00,1.58295,1.5831,1.5822,1.5827,465600000.0
2007-10-24 08:59:00,1.5827,1.58285,1.5825,1.58275,364800000.0
2007-10-24 09:00:00,1.58275,1.58335,1.5825,1.58335,337900000.0
2007-10-24 09:01:00,1.58335,1.58375,1.5832,1.5837,193500000.0
2007-10-24 09:02:00,1.5837,1.5841,1.5834,1.5841,219200000.0
2007-10-24 09:03:00,1.5841,1.5842,1.5828,1.5829,259500000.0
2007-10-24 09:04:00,1.58285,1.58375,1.5827,1.58325,486400000.0
2007-10-24 09:05:00,1.58325,1.58325,1.5821,1.58245,518100000.0
2007-10-24 09:06:00,1.5825,1.58265,1.5818,1.58215,579600000.0
2007-10-24 09:07:00,1.58215,1.58285,1.5821,1.58275,254400000.0
2007-10-24 09:08:00,1.58275,1.58285,1.5823,1.5823,85100000.0
2007-10-24 09:09:00,1.5823,1.5824,1.58145,1.58185,576000000.0
2007-10-24 09:10:00,1.58185,1.58195,1.5817,1.5818,336000000.0
2007-10-24 09:11:00,1.5818,1.5828,1.5818,1.58255,459500000.0
2007-10-24 09:12:00,1.58255,1.583,1.5825,1.5827,421200000.0
2007-10-24 09:13:00,1.5828,1.5833,1.5826,1.58275,240000000.0
2007-10-24 09:14:00,1.58285,1.5835,1.5825,1.5834,373700000.0
2007-10-24 09:15:00,1.58335,1.5838,1.58285,1.58325,449600000.0
2007-10-24 09:16:00,1.58325,1.58345,1.5826,1.5832,533100000.0
2007-10-24 09:17:00,1.5832,1.5836,1.583,1.58335,896800000.0
2007-10-24 09:18:00,1.58335,1.58355,1.5828,1.583,672200000.0
2007-10-24 09:19:00,1.58315,1.58335,1.583,1.58305,331800000.0
2007-10-24 09:20:00,1.58265,1.583,1.5825,1.5827,610350000.0
2007-10-24 09:21:00,1.5827,1.5838,1.5826,1.58375,962450000.0
2007-10-24 09:22:00,1.58375,1.58475,1.58365,1.58415,465600000.0
2007-10-24 09:23:00,1.5841,1.5872,1.5839,1.5872,702500000.0
2007-10-24 09:24:00,1.58735,1.58835,1.5864,1.58805,788000000.0
2007-10-24 09:25:00,1.588,1.5881,1.5863,1.58655,708000000.0
2007-10-24 09:26:00,1.58655,1.58695,1.5856,1.58575,671900000.0
2007-10-24 09:27:00,1.58575,1.58605,1.5848,1.58535,585900000.0
2007-10-24 09:28:00,1.58535,1.5859,1.58495,1.5858,612100000.0
2007-10-24 09:29:00,1.5858,1.5858,1.58525,1.58565,398400000.0
2007-10-24 09:30:00,1.58565,1.5871,1.58555,1.58645,528000000.0
2007-10-24 09:31:00,1.58655,1.58755,1.58595,1.5863,666500000.0
2007-10-24 09:32:00,1.58635,1.5869,1.5862,1.5866,491600000.0
2007-10-24 09:33:00,1.5866,1.58725,1.5857,1.5866,614400000.0
2007-10-24 09:34:00,1.58665,1.58715,1.58625,1.5871,591600000.0
2007-10-24 09:35:00,1.5871,1.5871,1.5857,1.586,434200000.0
2007-10-24 09:36:00,1.58595,1.5864,1.585,1.5851,419300000.0
2007-10-24 09:37:00,1.58565,1.5858,1.58425,1.5847,528000000.0
2007-10-24 09:38:00,1.58475,1.5848,1.5842,1.58435,518400000.0
2007-10-24 09:39:00,1.58445,1.5847,1.5834,1.584,606000000.0
2007-10-24 09:40:00,1.58395,1.58425,1.5838,1.5839,495500000.0
2007-10-24 09:41:00,1.5839,1.58425,1.5834,1.58365,453200000.0
2007-10-24 09:42:00,1.58355,1.58465,1.58355,1.58445,386400000.0
2007-10-24 09:43:00,1.58445,1.58505,1.5842,1.58435,389500000.0
2007-10-24 09:44:00,1.58425,1.5846,1.58355,1.58375,217700000.0
2007-10-24 09:45:00,1.58395,1.5842,1.58355,1.58415,293300000.0
2007-10-24 09:46:00,1.58405,1.5852,1.5838,1.58485,368900000.0
2007-10-24 09:47:00,1.5847,1.5849,1.58455,1.5848,300000000.0
2007-10-24 09:48:00,1.5848,1.5854,1.58475,1.58515,144600000.0
2007-10-24 09:49:00,1.58515,1.5854,1.58495,1.5852,193800000.0
2007-10-24 09:50:00,1.5852,1.5853,1.58475,1.5851,208900000.0
2007-10-24 09:51:00,1.58475,1.5853,1.58435,1.5847,112100000.0
2007-10-24 09:52:00,1.5847,1.5847,1.5843,1.5843,57800000.0
2007-10-24 09:53:00,1.58435,1.58465,1.5841,1.5842,138200000.0
2007-10-24 09:54:00,1.5841,1.5847,1.58405,1.5846,156000000.0
2007-10-24 09:55:00,1.5846,1.5848,1.58445,1.5847,204800000.0
2007-10-24 09:56:00,1.5845,1.5855,1.58435,1.585,427000000.0
2007-10-24 09:57:00,1.5849,1.585,1.5845,1.58465,499300000.0
2007-10-24 09:58:00,1.58465,1.585,1.5843,1.58435,404500000.0
2007-10-24 09:59:00,1.5845,1.58485,1.5841,1.5847,370300000.0
2007-10-24 10:00:00,1.58495,1.58495,1.58405,1.58425,468000000.0
2007-10-24 10:01:00,1.58425,1.58455,1.584,1.58455,358200000.0
2007-10-24 10:02:00,1.58455,1.5848,1.58435,1.58465,404400000.0
2007-10-24 10:03:00,1.58465,1.5852,1.5845,1.58515,510000000.0
2007-10-24 10:04:00,1.5852,1.5856,1.5851,1.58545,387100000.0
2007-10-24 10:05:00,1.58525,1.5859,1.58515,1.5855,181800000.0
2007-10-24 10:06:00,1.5855,1.58585,1.58535,1.58565,53100000.0
2007-10-24 10:07:00,1.58565,1.58565,1.58495,1.5852,225200000.0
2007-10-24 10:08:00,1.5852,1.5854,1.58485,1.5853,334000000.0
2007-10-24 10:09:00,1.5851,1.58525,1.5848,1.5849,215600000.0
2007-10-24 10:10:00,1.5849,1.585,1.5843,1.58445,250500000.0
2007-10-24 10:11:00,1.58445,1.58555,1.58445,1.58525,282800000.0
2007-10-24 10:12:00,1.58525,1.58555,1.58505,1.5851,190400000.0
2007-10-24 10:13:00,1.5851,1.58545,1.585,1.5852,125600000.0
2007-10-24 10:14:00,1.5852,1.5853,1.584,1.584,76600000.0
2007-10-24 10:15:00,1.58395,1.5846,1.58395,1.5844,311100000.0
2007-10-24 10:16:00,1.5843,1.58435,1.58355,1.5838,486500000.0
2007-10-24 10:17:00,1.58385,1.58495,1.5837,1.58475,475200000.0
2007-10-24 10:18:00,1.58475,1.5849,1.58435,1.58485,374800000.0
2007-10-24 10:19:00,1.58485,1.58505,1.5847,1.58505,237700000.0
2007-10-24 10:20:00,1.5851,1.5856,1.58455,1.5854,553200000.0
2007-10-24 10:21:00,1.5855,1.5855,1.58475,1.58495,422500000.0
2007-10-24 10:22:00,1.58495,1.5853,1.58495,1.5852,310700000.0
2007-10-24 10:23:00,1.58515,1.58545,1.5849,1.58495,360000000.0
2007-10-24 10:24:00,1.585,1.5853,1.58455,1.5853,398400000.0
2007-10-24 10:25:00,1.5853,1.5853,1.5847,1.5849,412800000.0
2007-10-24 10:26:00,1.58485,1.58485,1.58445,1.5845,316800000.0
2007-10-24 10:27:00,1.5845,1.5846,1.58445,1.58455,249600000.0
2007-10-24 10:28:00,1.58455,1.58505,1.5845,1.5848,336000000.0
2007-10-24 10:29:00,1.5848,1.58485,1.58435,1.58435,321600000.0
2007-10-24 10:30:00,1.58435,1.5846,1.58415,1.5843,321600000.0
2007-10-24 10:31:00,1.58435,1.58435,1.584,1.58435,357600000.0
2007-10-24 10:32:00,1.58435,1.58475,1.58405,1.5843,467900000.0
2007-10-24 10:33:00,1.5843,1.58435,1.58385,1.58405,343700000.0
2007-10-24 10:34:00,1.58405,1.5842,1.5839,1.584,292800000.0
2007-10-24 10:35:00,1.584,1.584,1.58385,1.5839,278400000.0
2007-10-24 10:36:00,1.5839,1.58415,1.5839,1.58415,271400000.0
2007-10-24 10:37:00,1.58415,1.58435,1.584,1.5843,296400000.0
2007-10-24 10:38:00,1.5843,1.5846,1.58405,1.58445,384000000.0
2007-10-24 10:39:00,1.58445,1.58445,1.5842,1.5842,206400000.0
2007-10-24 10:40:00,1.5842,1.5845,1.58395,1.58415,338600000.0
2007-10-24 10:41:00,1.58415,1.5843,1.584,1.58405,96000000.0
2007-10-24 10:42:00,1.58415,1.5844,1.58405,1.58415,70400000.0
2007-10-24 10:43:00,1.58415,1.58425,1.58375,1.58425,145400000.0
2007-10-24 10:44:00,1.58415,1.5844,1.584,1.58425,268900000.0
2007-10-24 10:45:00,1.58405,1.5848,1.58395,1.5847,325800000.0
2007-10-24 10:46:00,1.58475,1.58475,1.58395,1.58395,216000000.0
2007-10-24 10:47:00,1.58395,1.58555,1.58395,1.58545,136800000.0
2007-10-24 10:48:00,1.58535,1.58535,1.5846,1.585,312200000.0
2007-10-24 10:49:00,1.585,1.5852,1.5849,1.5852,77400000.0
2007-10-24 10:50:00,1.5852,1.58585,1.5851,1.5858,204000000.0
2007-10-24 10:51:00,1.58565,1.58595,1.5855,1.5856,84800000.0
2007-10-24 10:52:00,1.5856,1.5856,1.58515,1.58515,262400000.0
2007-10-24 10:53:00,1.5852,1.58545,1.58465,1.58475,326400000.0
2007-10-24 10:54:00,1.58485,1.58505,1.5848,1.5849,369600000.0
2007-10-24 10:55:00,1.5849,1.585,1.58475,1.58475,179900000.0
2007-10-24 10:56:00,1.58475,1.58515,1.58465,1.5851,223700000.0
2007-10-24 10:57:00,1.5851,1.5853,1.58475,1.58525,226400000.0
2007-10-24 10:58:00,1.58525,1.58535,1.585,1.58535,164400000.0
2007-10-24 10:59:00,1.5854,1.5859,1.5853,1.5859,332400000.0
2007-10-24 11:00:00,1.5858,1.5858,1.5855,1.5855,230400000.0
2007-10-24 11:01:00,1.5855,1.5857,1.5852,1.58525,326400000.0
2007-10-24 11:02:00,1.5853,1.58535,1.58485,1.58485,245800000.0
2007-10-24 11:03:00,1.58485,1.58495,1.58485,1.58485,15000000.0
2007-10-24 11:04:00,1.58485,1.5849,1.58465,1.5848,99000000.0
2007-10-24 11:05:00,1.5848,1.5849,1.58445,1.5845,64800000.0
2007-10-24 11:06:00,1.5845,1.58525,1.58435,1.58515,64000000.0
2007-10-24 11:07:00,1.58515,1.58515,1.5846,1.5846,34600000.0
2007-10-24 11:08:00,1.5846,1.5847,1.5846,1.58465,26400000.0
2007-10-24 11:09:00,1.58465,1.5847,1.5844,1.5846,118600000.0
2007-10-24 11:10:00,1.5846,1.5849,1.5844,1.5847,118900000.0
2007-10-24 11:11:00,1.5847,1.5849,1.5844,1.5848,136600000.0
2007-10-24 11:12:00,1.5848,1.58505,1.5846,1.58495,55200000.0
2007-10-24 11:13:00,1.58495,1.5854,1.58495,1.58535,52900000.0
2007-10-24 11:14:00,1.58535,1.58545,1.5848,1.5853,132700000.0
2007-10-24 11:15:00,1.5853,1.58535,1.58505,1.58505,31600000.0
2007-10-24 11:16:00,1.58505,1.5851,1.5843,1.5844,327200000.0
2007-10-24 11:17:00,1.5844,1.585,1.5844,1.58465,441600000.0
2007-10-24 11:18:00,1.58465,1.58465,1.58395,1.5843,437900000.0
2007-10-24 11:19:00,1.5843,1.5843,1.5839,1.584,322800000.0
2007-10-24 11:20:00,1.584,1.584,1.58335,1.5836,383600000.0
2007-10-24 11:21:00,1.5836,1.5849,1.58355,1.5849,433200000.0
2007-10-24 11:22:00,1.5849,1.585,1.5847,1.5847,86800000.0
2007-10-24 11:23:00,1.5847,1.5847,1.58425,1.58435,60000000.0
2007-10-24 11:24:00,1.58435,1.58435,1.5836,1.584,159400000.0
2007-10-24 11:25:00,1.58415,1.5846,1.58405,1.5846,126400000.0
2007-10-24 11:26:00,1.5846,1.5847,1.58405,1.58405,198000000.0
2007-10-24 11:27:00,1.58425,1.58485,1.58405,1.58475,161700000.0
2007-10-24 11:28:00,1.58475,1.58495,1.58465,1.58475,98400000.0
2007-10-24 11:29:00,1.58475,1.58475,1.5843,1.58465,135200000.0
2007-10-24 11:30:00,1.58465,1.5847,1.58405,1.5843,72000000.0
2007-10-24 11:31:00,1.58425,1.58455,1.58425,1.58455,90400000.0
2007-10-24 11:32:00,1.58455,1.5846,1.5844,1.5844,37000000.0
2007-10-24 11:33:00,1.5844,1.5844,1.5841,1.5843,52200000.0
2007-10-24 11:34:00,1.5843,1.58455,1.58415,1.58455,41400000.0
2007-10-24 11:35:00,1.58455,1.58455,1.5842,1.5842,20400000.0
2007-10-24 11:36:00,1.58395,1.5841,1.58335,1.58365,189400000.0
2007-10-24 11:37:00,1.58365,1.58365,1.58325,1.58325,51400000.0
2007-10-24 11:38:00,1.58325,1.58335,1.58325,1.58335,67200000.0
2007-10-24 11:39:00,1.58335,1.5838,1.58315,1.5837,198000000.0
2007-10-24 11:40:00,1.5837,1.58375,1.58285,1.58285,313700000.0
2007-10-24 11:41:00,1.5829,1.5835,1.58275,1.583,267600000.0
2007-10-24 11:42:00,1.5832,1.5834,1.5829,1.5832,287400000.0
2007-10-24 11:43:00,1.5832,1.58335,1.5829,1.5831,207600000.0
2007-10-24 11:44:00,1.5831,1.5832,1.58275,1.5831,277900000.0
2007-10-24 11:45:00,1.5831,1.5834,1.58295,1.5834,244400000.0
2007-10-24 11:46:00,1.5834,1.5837,1.58315,1.5834,226900000.0
2007-10-24 11:47:00,1.5834,1.5838,1.58335,1.58355,407400000.0
2007-10-24 11:48:00,1.58355,1.58415,1.5835,1.58415,459600000.0
2007-10-24 11:49:00,1.5841,1.5841,1.5836,1.5839,280200000.0
2007-10-24 11:50:00,1.5837,1.58515,1.5837,1.5851,296200000.0
2007-10-24 11:51:00,1.58515,1.58515,1.58465,1.585,278300000.0
2007-10-24 11:52:00,1.585,1.58515,1.58495,1.58505,192000000.0
2007-10-24 11:53:00,1.58505,1.5851,1.58465,1.58485,245400000.0
2007-10-24 11:54:00,1.58455,1.5848,1.5845,1.5847,294500000.0
2007-10-24 11:55:00,1.58465,1.58465,1.5845,1.5845,139200000.0
2007-10-24 11:56:00,1.5845,1.5847,1.5843,1.5846,248600000.0
2007-10-24 11:57:00,1.5846,1.5846,1.5833,1.5834,360400000.0
2007-10-24 11:58:00,1.5834,1.5834,1.5828,1.5828,380000000.0
2007-10-24 11:59:00,1.5828,1.5829,1.58245,1.58255,225600000.0
2007-10-24 12:00:00,1.58255,1.58315,1.58255,1.5827,364800000.0
2007-10-24 12:01:00,1.5829,1.5829,1.58225,1.58245,302200000.0
2007-10-24 12:02:00,1.58245,1.5826,1.58185,1.5823,226400000.0
2007-10-24 12:03:00,1.5824,1.5831,1.58205,1.5828,198400000.0
2007-10-24 12:04:00,1.5828,1.583,1.5826,1.5829,222400000.0
2007-10-24 12:05:00,1.5829,1.5834,1.5829,1.5832,98400000.0
2007-10-24 12:06:00,1.583,1.5839,1.58295,1.58375,148000000.0
2007-10-24 12:07:00,1.5839,1.5843,1.5836,1.5836,204500000.0
2007-10-24 12:08:00,1.5836,1.5836,1.58305,1.58325,300100000.0
2007-10-24 12:09:00,1.58325,1.58345,1.5831,1.58335,73200000.0
2007-10-24 12:10:00,1.58335,1.58335,1.5831,1.58325,40800000.0
2007-10-24 12:11:00,1.58325,1.5833,1.58305,1.5831,114700000.0
2007-10-24 12:12:00,1.5831,1.5834,1.5827,1.58335,101400000.0
2007-10-24 12:13:00,1.58335,1.5836,1.58335,1.58355,122700000.0
2007-10-24 12:14:00,1.58335,1.5839,1.58335,1.58355,256100000.0
2007-10-24 12:15:00,1.58355,1.58375,1.5833,1.58355,141200000.0
2007-10-24 12:16:00,1.5835,1.58415,1.5835,1.58355,43700000.0
2007-10-24 12:17:00,1.58355,1.58385,1.5832,1.58375,44700000.0
2007-10-24 12:18:00,1.58375,1.58385,1.5833,1.5835,147000000.0
2007-10-24 12:19:00,1.5835,1.584,1.5835,1.58375,69200000.0
2007-10-24 12:20:00,1.58375,1.584,1.58345,1.5836,87800000.0
2007-10-24 12:21:00,1.5835,1.584,1.58345,1.5839,97700000.0
2007-10-24 12:22:00,1.58375,1.584,1.5836,1.5837,197600000.0
2007-10-24 12:23:00,1.5837,1.58395,1.58355,1.58395,168000000.0
2007-10-24 12:24:00,1.58395,1.5844,1.58355,1.58385,364800000.0
2007-10-24 12:25:00,1.58385,1.5841,1.58345,1.58345,293100000.0
2007-10-24 12:26:00,1.58345,1.58375,1.58335,1.5834,233200000.0
2007-10-24 12:27:00,1.5834,1.58385,1.5834,1.58385,252200000.0
2007-10-24 12:28:00,1.5839,1.584,1.5833,1.58335,423600000.0
2007-10-24 12:29:00,1.58335,1.58365,1.58335,1.5834,251800000.0
2007-10-24 12:30:00,1.5834,1.5837,1.5833,1.5837,166600000.0
2007-10-24 12:31:00,1.5837,1.5841,1.58345,1.58395,222000000.0
2007-10-24 12:32:00,1.58405,1.58405,1.58395,1.58405,182400000.0
2007-10-24 12:33:00,1.58405,1.5841,1.5837,1.5839,152200000.0
2007-10-24 12:34:00,1.5839,1.5839,1.58355,1.5836,133800000.0
2007-10-24 12:35:00,1.5836,1.5841,1.5834,1.5839,278300000.0
2007-10-24 12:36:00,1.5839,1.58415,1.58375,1.5838,202900000.0
2007-10-24 12:37:00,1.5838,1.5841,1.5838,1.5841,119500000.0
2007-10-24 12:38:00,1.5841,1.5844,1.58385,1.5844,275600000.0
2007-10-24 12:39:00,1.5843,1.5845,1.5836,1.5836,443300000.0
2007-10-24 12:40:00,1.5836,1.584,1.5836,1.584,168000000.0
2007-10-24 12:41:00,1.58405,1.58405,1.58385,1.584,150000000.0
2007-10-24 12:42:00,1.584,1.5841,1.5838,1.5839,172800000.0
2007-10-24 12:43:00,1.58395,1.5842,1.58375,1.58375,302400000.0
2007-10-24 12:44:00,1.58375,1.58375,1.58335,1.58335,242400000.0
2007-10-24 12:45:00,1.58335,1.58335,1.58305,1.58325,136400000.0
2007-10-24 12:46:00,1.58295,1.58365,1.58295,1.5832,320100000.0
2007-10-24 12:47:00,1.5832,1.5835,1.58305,1.5834,288000000.0
2007-10-24 12:48:00,1.5834,1.5834,1.58275,1.58275,327600000.0
2007-10-24 12:49:00,1.58275,1.5829,1.58225,1.5825,231900000.0
2007-10-24 12:50:00,1.5825,1.58255,1.5823,1.58235,288000000.0
2007-10-24 12:51:00,1.5824,1.58245,1.58215,1.58235,266400000.0
2007-10-24 12:52:00,1.58235,1.58265,1.5821,1.5824,264000000.0
2007-10-24 12:53:00,1.5824,1.58285,1.5824,1.58265,216000000.0
2007-10-24 12:54:00,1.58265,1.583,1.58235,1.58285,282800000.0
2007-10-24 12:55:00,1.58285,1.583,1.5827,1.5829,251500000.0
2007-10-24 12:56:00,1.5829,1.58305,1.58255,1.58265,241400000.0
2007-10-24 12:57:00,1.58265,1.58285,1.58205,1.5821,288600000.0
2007-10-24 12:58:00,1.5821,1.5821,1.58155,1.58155,283200000.0
2007-10-24 12:59:00,1.5816,1.58165,1.5813,1.5813,201500000.0
2007-10-24 13:00:00,1.5813,1.58235,1.5813,1.58235,205800000.0
2007-10-24 13:01:00,1.58235,1.58265,1.58205,1.5822,355000000.0
2007-10-24 13:02:00,1.58235,1.58245,1.58195,1.5822,396100000.0
2007-10-24 13:03:00,1.58205,1.5826,1.58195,1.58245,380400000.0
2007-10-24 13:04:00,1.5825,1.58375,1.58245,1.58375,427200000.0
2007-10-24 13:05:00,1.58375,1.5841,1.5832,1.58385,380400000.0
2007-10-24 13:06:00,1.58395,1.58415,1.58265,1.58305,444800000.0
2007-10-24 13:07:00,1.58325,1.58405,1.58325,1.58405,312000000.0
2007-10-24 13:08:00,1.58405,1.58545,1.584,1.58515,499200000.0
2007-10-24 13:09:00,1.58515,1.58515,1.5843,1.58445,460800000.0
2007-10-24 13:10:00,1.58445,1.5846,1.5841,1.58415,337200000.0
2007-10-24 13:11:00,1.58415,1.5843,1.58405,1.58405,273600000.0
2007-10-24 13:12:00,1.58415,1.5843,1.584,1.58405,312000000.0
2007-10-24 13:13:00,1.58405,1.5843,1.584,1.5842,328800000.0
2007-10-24 13:14:00,1.58425,1.5847,1.58425,1.58455,288300000.0
2007-10-24 13:15:00,1.58455,1.5846,1.58445,1.5846,264000000.0
2007-10-24 13:16:00,1.5846,1.58505,1.58445,1.5849,291200000.0
2007-10-24 13:17:00,1.5849,1.58505,1.58465,1.58505,225600000.0
2007-10-24 13:18:00,1.58505,1.58525,1.58495,1.58495,235200000.0
2007-10-24 13:19:00,1.58495,1.58535,1.5846,1.5851,385200000.0
2007-10-24 13:20:00,1.5851,1.5854,1.5848,1.5853,327700000.0
2007-10-24 13:21:00,1.58525,1.58525,1.5847,1.58485,309000000.0
2007-10-24 13:22:00,1.58485,1.5854,1.58465,1.5853,252600000.0
2007-10-24 13:23:00,1.5853,1.5855,1.5851,1.58545,121400000.0
2007-10-24 13:24:00,1.58545,1.586,1.5852,1.58585,184000000.0
2007-10-24 13:25:00,1.58585,1.58665,1.58585,1.58625,289600000.0
2007-10-24 13:26:00,1.58625,1.5868,1.58605,1.5864,340200000.0
2007-10-24 13:27:00,1.5865,1.5865,1.5857,1.586,358200000.0
2007-10-24 13:28:00,1.586,1.5863,1.58535,1.58605,402100000.0
2007-10-24 13:29:00,1.58605,1.58675,1.58595,1.5867,54800000.0
2007-10-24 13:30:00,1.5867,1.5867,1.5867,1.5867,1000000.0
2007-10-24 13:31:00,1.5853,1.5857,1.582,1.5835,205600000.0
2007-10-24 13:32:00,1.5836,1.5838,1.5829,1.5833,205600000.0
2007-10-24 13:33:00,1.5837,1.5839,1.5833,1.5835,205600000.0
2007-10-24 13:34:00,1.5836,1.5844,1.5835,1.5841,205600000.0
2007-10-24 13:35:00,1.5842,1.5843,1.5836,1.5842,205600000.0
2007-10-24 13:36:00,1.5843,1.5851,1.5842,1.5849,205600000.0
2007-10-24 13:37:00,1.5857,1.58605,1.5849,1.5857,205600000.0
2007-10-24 13:38:00,1.58575,1.58605,1.58565,1.5859,346400000.0
2007-10-24 13:39:00,1.58585,1.58605,1.5852,1.58575,255200000.0
2007-10-24 13:40:00,1.5856,1.58585,1.58535,1.5856,165900000.0
2007-10-24 13:41:00,1.5855,1.5855,1.5839,1.5844,413700000.0
2007-10-24 13:42:00,1.5844,1.5844,1.5829,1.583,458200000.0
2007-10-24 13:43:00,1.583,1.58395,1.58295,1.58335,459600000.0
2007-10-24 13:44:00,1.58335,1.5834,1.5824,1.5827,229400000.0
2007-10-24 13:45:00,1.5827,1.5836,1.5824,1.5833,483200000.0
2007-10-24 13:46:00,1.58315,1.5834,1.58295,1.5833,194200000.0
2007-10-24 13:47:00,1.58325,1.5839,1.58315,1.5838,163800000.0
2007-10-24 13:48:00,1.584,1.58435,1.5839,1.5842,209600000.0
2007-10-24 13:49:00,1.58425,1.58465,1.58395,1.5846,291500000.0
2007-10-24 13:50:00,1.58455,1.58455,1.5842,1.58425,240000000.0
2007-10-24 13:51:00,1.58425,1.58425,1.5837,1.58405,416600000.0
2007-10-24 13:52:00,1.5841,1.58425,1.5839,1.5841,331200000.0
2007-10-24 13:53:00,1.58415,1.5844,1.5839,1.58405,394500000.0
2007-10-24 13:54:00,1.58425,1.58425,1.58355,1.58365,385200000.0
2007-10-24 13:55:00,1.58365,1.58375,1.58325,1.5835,288000000.0
2007-10-24 13:56:00,1.58355,1.58365,1.5826,1.58305,441200000.0
2007-10-24 13:57:00,1.5828,1.5839,1.5828,1.58355,477300000.0
2007-10-24 13:58:00,1.58355,1.58355,1.58325,1.58335,273600000.0
2007-10-24 13:59:00,1.58335,1.58335,1.5826,1.5827,202500000.0
2007-10-24 14:00:00,1.58285,1.58365,1.58265,1.58345,396500000.0
2007-10-24 14:01:00,1.5834,1.58375,1.5826,1.5829,380400000.0
2007-10-24 14:02:00,1.583,1.583,1.5823,1.5827,312500000.0
2007-10-24 14:03:00,1.5827,1.5827,1.5825,1.5827,150000000.0
2007-10-24 14:04:00,1.5827,1.5831,1.5827,1.5829,283200000.0
2007-10-24 14:05:00,1.58285,1.5833,1.5828,1.5832,190200000.0
2007-10-24 14:06:00,1.5832,1.58355,1.5832,1.5835,209900000.0
2007-10-24 14:07:00,1.5835,1.58375,1.58325,1.58325,340800000.0
2007-10-24 14:08:00,1.5832,1.5832,1.58285,1.58295,192000000.0
2007-10-24 14:09:00,1.5827,1.58295,1.5827,1.58295,244800000.0
2007-10-24 14:10:00,1.58305,1.5833,1.583,1.58315,312000000.0
2007-10-24 14:11:00,1.58315,1.5832,1.58295,1.583,264000000.0
2007-10-24 14:12:00,1.583,1.5836,1.5829,1.58345,258000000.0
2007-10-24 14:13:00,1.5832,1.58335,1.58295,1.58305,307200000.0
2007-10-24 14:14:00,1.5831,1.58315,1.5826,1.583,384200000.0
2007-10-24 14:15:00,1.583,1.58305,1.58225,1.58245,390100000.0
2007-10-24 14:16:00,1.58245,1.5825,1.582,1.58205,308600000.0
2007-10-24 14:17:00,1.58205,1.58255,1.5817,1.58225,136800000.0
2007-10-24 14:18:00,1.58225,1.5823,1.5819,1.5822,213700000.0
2007-10-24 14:19:00,1.5822,1.5832,1.5822,1.583,108000000.0
2007-10-24 14:20:00,1.583,1.58335,1.58295,1.583,203800000.0
2007-10-24 14:21:00,1.5831,1.58315,1.58275,1.58285,406099998.0
2007-10-24 14:22:00,1.5829,1.58335,1.58255,1.58305,214400000.0
2007-10-24 14:23:00,1.58305,1.58365,1.58305,1.58325,102500000.0
2007-10-24 14:24:00,1.58325,1.58345,1.58315,1.58345,224200000.0
2007-10-24 14:25:00,1.58345,1.58355,1.58335,1.58345,346000000.0
2007-10-24 14:26:00,1.5835,1.5836,1.5834,1.58345,316400000.0
2007-10-24 14:27:00,1.5835,1.58375,1.58315,1.58335,769600000.0
2007-10-24 14:28:00,1.5834,1.58365,1.58315,1.58355,880100000.0
2007-10-24 14:29:00,1.58355,1.58365,1.58345,1.5835,298300000.0
2007-10-24 14:30:00,1.5835,1.58385,1.58335,1.58355,434600000.0
2007-10-24 14:31:00,1.58355,1.58395,1.58355,1.58355,617599999.0
2007-10-24 14:32:00,1.58355,1.58365,1.5831,1.5835,710200000.0
2007-10-24 14:33:00,1.58325,1.58365,1.58295,1.5834,1017300000.0
2007-10-24 14:34:00,1.58345,1.58405,1.58285,1.58285,580400000.0
2007-10-24 14:35:00,1.58295,1.58295,1.58265,1.58275,358500000.0
2007-10-24 14:36:00,1.58275,1.58285,1.58205,1.58225,554100000.0
2007-10-24 14:37:00,1.58215,1.58245,1.58195,1.58245,326500000.0
2007-10-24 14:38:00,1.58245,1.58245,1.58145,1.58245,437599999.0
2007-10-24 14:39:00,1.58245,1.58265,1.58225,1.58255,285600000.0
2007-10-24 14:40:00,1.58255,1.58305,1.58235,1.58285,536800000.0
2007-10-24 14:41:00,1.58285,1.58315,1.58275,1.58275,421100000.0
2007-10-24 14:42:00,1.58275,1.58325,1.58275,1.58325,221200000.0
2007-10-24 14:43:00,1.58325,1.5835,1.58305,1.58325,527700000.0
2007-10-24 14:44:00,1.58325,1.58345,1.58315,1.5834,464600000.0
2007-10-24 14:45:00,1.58335,1.5834,1.58315,1.58325,444400000.0
2007-10-24 14:46:00,1.58325,1.5834,1.58315,1.5832,298400000.0
2007-10-24 14:47:00,1.5832,1.5835,1.58295,1.5833,569199999.0
2007-10-24 14:48:00,1.58335,1.5834,1.583,1.58325,585499998.0
2007-10-24 14:49:00,1.58325,1.5836,1.5832,1.5835,234000000.0
2007-10-24 14:50:00,1.5835,1.58355,1.5835,1.5835,190400000.0
2007-10-24 14:51:00,1.5835,1.5836,1.5835,1.5835,182400000.0
2007-10-24 14:52:00,1.5835,1.5835,1.58285,1.58305,183900000.0
2007-10-24 14:53:00,1.58305,1.58305,1.58255,1.58285,638300000.0
2007-10-24 14:54:00,1.58285,1.58305,1.58275,1.58285,484000000.0
2007-10-24 14:55:00,1.58285,1.58285,1.58235,1.58255,555099998.0
2007-10-24 14:56:00,1.58255,1.58315,1.582,1.5822,905100000.0
2007-10-24 14:57:00,1.58215,1.58225,1.5819,1.582,365800000.0
2007-10-24 14:58:00,1.582,1.5823,1.58155,1.58185,738400000.0
2007-10-24 14:59:00,1.58165,1.58235,1.58165,1.58235,644900000.0
2007-10-24 15:00:00,1.58225,1.5824,1.58075,1.58075,414200000.0
2007-10-24 15:01:00,1.58075,1.58105,1.58055,1.58095,700800000.0
2007-10-24 15:02:00,1.58105,1.58215,1.58085,1.58215,468400000.0
2007-10-24 15:03:00,1.582,1.58205,1.58145,1.58185,717600000.0
2007-10-24 15:04:00,1.58185,1.58255,1.5816,1.58255,458100000.0
2007-10-24 15:05:00,1.58255,1.58255,1.5818,1.58205,292000000.0
2007-10-24 15:06:00,1.582,1.5822,1.58135,1.58195,626800001.0
2007-10-24 15:07:00,1.58205,1.58245,1.58135,1.58165,804400000.0
2007-10-24 15:08:00,1.58165,1.58245,1.58165,1.58225,492600000.0
2007-10-24 15:09:00,1.58225,1.58255,1.58205,1.58235,488800000.0
2007-10-24 15:10:00,1.58235,1.58255,1.58195,1.58205,569200000.0
2007-10-24 15:11:00,1.58205,1.58215,1.58195,1.58205,514400000.0
2007-10-24 15:12:00,1.58205,1.58215,1.58175,1.58205,484800000.0
2007-10-24 15:13:00,1.58205,1.58205,1.58165,1.58205,308600000.0
2007-10-24 15:14:00,1.58205,1.58215,1.58165,1.5819,436200000.0
2007-10-24 15:15:00,1.5819,1.58215,1.58155,1.5819,386600000.0
2007-10-24 15:16:00,1.5819,1.5821,1.5818,1.582,243900000.0
2007-10-24 15:17:00,1.582,1.5823,1.58175,1.5818,159500000.0
2007-10-24 15:18:00,1.58175,1.5819,1.58165,1.58175,241600000.0
2007-10-24 15:19:00,1.58175,1.582,1.58165,1.58195,104000000.0
2007-10-24 15:20:00,1.58185,1.58235,1.58185,1.58225,138400000.0
2007-10-24 15:21:00,1.58225,1.58235,1.58185,1.58185,332200000.0
2007-10-24 15:22:00,1.58185,1.58215,1.58165,1.5818,469200000.0
2007-10-24 15:23:00,1.5818,1.58205,1.5817,1.5818,299200000.0
2007-10-24 15:24:00,1.5818,1.58205,1.58175,1.5819,257400000.0
2007-10-24 15:25:00,1.5819,1.58195,1.58185,1.58185,109400000.0
2007-10-24 15:26:00,1.58185,1.5824,1.58175,1.58225,311000000.0
2007-10-24 15:27:00,1.58225,1.58225,1.5818,1.5818,219700000.0
2007-10-24 15:28:00,1.5818,1.5822,1.5818,1.582,122400000.0
2007-10-24 15:29:00,1.582,1.5822,1.58185,1.582,164800000.0
2007-10-24 15:30:00,1.582,1.58215,1.58145,1.58175,482200000.0
2007-10-24 15:31:00,1.5819,1.5824,1.5817,1.5823,257600000.0
2007-10-24 15:32:00,1.58235,1.58245,1.58225,1.58245,128000000.0
2007-10-24 15:33:00,1.58245,1.58285,1.58245,1.58275,278200000.0
2007-10-24 15:34:00,1.58285,1.58285,1.58255,1.58275,174600000.0
2007-10-24 15:35:00,1.5827,1.58295,1.5819,1.58205,352000000.0
2007-10-24 15:36:00,1.58205,1.5825,1.58155,1.5825,578200000.0
2007-10-24 15:37:00,1.5825,1.5827,1.5824,1.58255,592800001.0
2007-10-24 15:38:00,1.58255,1.5835,1.58255,1.5833,944599998.0
2007-10-24 15:39:00,1.58325,1.58355,1.58245,1.5831,804200000.0
2007-10-24 15:40:00,1.5831,1.58315,1.58265,1.58265,644800000.0
2007-10-24 15:41:00,1.58265,1.58275,1.58225,1.58235,464100000.0
2007-10-24 15:42:00,1.58245,1.5828,1.58245,1.58255,598700000.0
2007-10-24 15:43:00,1.58255,1.5826,1.58125,1.5814,707000000.0
2007-10-24 15:44:00,1.5814,1.58185,1.58125,1.58175,635200000.0
2007-10-24 15:45:00,1.58175,1.582,1.58065,1.58075,645800000.0
2007-10-24 15:46:00,1.58065,1.58145,1.58065,1.58125,346400000.0
2007-10-24 15:47:00,1.58125,1.58125,1.58075,1.58075,168000000.0
2007-10-24 15:48:00,1.58075,1.58105,1.58075,1.58085,126500000.0
2007-10-24 15:49:00,1.58085,1.5812,1.5807,1.58095,277200000.0
2007-10-24 15:50:00,1.581,1.581,1.58045,1.58085,628000000.0
2007-10-24 15:51:00,1.58095,1.58105,1.58045,1.58105,625400000.0
2007-10-24 15:52:00,1.58105,1.58145,1.58095,1.58095,116000000.0
2007-10-24 15:53:00,1.58095,1.5811,1.58055,1.58085,288500000.0
2007-10-24 15:54:00,1.58085,1.58105,1.58055,1.58105,278900000.0
2007-10-24 15:55:00,1.58105,1.58155,1.58075,1.58155,289400000.0
2007-10-24 15:56:00,1.5815,1.5818,1.58125,1.5816,203800000.0
2007-10-24 15:57:00,1.5816,1.58165,1.58115,1.58155,193600000.0
2007-10-24 15:58:00,1.58145,1.58185,1.58115,1.58155,242000000.0
2007-10-24 15:59:00,1.58155,1.58175,1.58095,1.58175,354400000.0
2007-10-24 16:00:00,1.58175,1.58285,1.58155,1.5823,913000000.0
2007-10-24 16:01:00,1.5823,1.58265,1.5815,1.58235,391700000.0
2007-10-24 16:02:00,1.58235,1.58305,1.58215,1.58275,418000000.0
2007-10-24 16:03:00,1.58285,1.58325,1.5825,1.58255,871300002.0
2007-10-24 16:04:00,1.58275,1.58345,1.58175,1.5818,703700000.0
2007-10-24 16:05:00,1.5818,1.58205,1.58075,1.58085,648800000.0
2007-10-24 16:06:00,1.58085,1.58115,1.58065,1.58105,379200000.0
2007-10-24 16:07:00,1.58095,1.58125,1.58075,1.58105,405000000.0
2007-10-24 16:08:00,1.58105,1.58255,1.58095,1.58235,954900001.0
2007-10-24 16:09:00,1.58235,1.58265,1.58215,1.58215,601900000.0
2007-10-24 16:10:00,1.5821,1.58265,1.58195,1.58265,865600003.0
2007-10-24 16:11:00,1.58265,1.5835,1.58245,1.58285,785099999.0
2007-10-24 16:12:00,1.58305,1.58325,1.58255,1.58285,1489600004.0
2007-10-24 16:13:00,1.58295,1.5837,1.58275,1.5837,1313670003.0
2007-10-24 16:14:00,1.58365,1.58395,1.58295,1.58305,1026500001.0
2007-10-24 16:15:00,1.58305,1.58335,1.58285,1.58305,744000000.0
2007-10-24 16:16:00,1.58305,1.58325,1.58185,1.58205,866800002.0
2007-10-24 16:17:00,1.58215,1.5823,1.58125,1.5813,1324800014.0
2007-10-24 16:18:00,1.5813,1.58185,1.58095,1.58105,529600001.0
2007-10-24 16:19:00,1.58105,1.58165,1.58105,1.58115,244400000.0
2007-10-24 16:20:00,1.58115,1.58125,1.58085,1.58105,284800000.0
2007-10-24 16:21:00,1.58105,1.58115,1.58085,1.58085,617600000.0
2007-10-24 16:22:00,1.5808,1.58095,1.58065,1.58085,546300001.0
2007-10-24 16:23:00,1.58085,1.5811,1.58065,1.58085,1230900011.0
2007-10-24 16:24:00,1.58075,1.58095,1.58035,1.58065,531600000.0
2007-10-24 16:25:00,1.58065,1.58095,1.58025,1.58075,905400002.0
2007-10-24 16:26:00,1.5807,1.58095,1.58065,1.5809,688400000.0
2007-10-24 16:27:00,1.5809,1.581,1.58065,1.5809,149200000.0
2007-10-24 16:28:00,1.5809,1.58145,1.5808,1.58125,138700000.0
2007-10-24 16:29:00,1.58125,1.58125,1.5804,1.58055,215700000.0
2007-10-24 16:30:00,1.58055,1.58135,1.58055,1.5813,109600000.0
2007-10-24 16:31:00,1.5813,1.5813,1.58105,1.5812,98200000.0
2007-10-24 16:32:00,1.5812,1.5813,1.58085,1.58105,54100000.0
2007-10-24 16:33:00,1.58105,1.58105,1.58055,1.58055,380800000.0
2007-10-24 16:34:00,1.58055,1.58135,1.5805,1.58125,737500000.0
2007-10-24 16:35:00,1.5813,1.58155,1.58115,1.58145,633600000.0
2007-10-24 16:36:00,1.58145,1.5815,1.58125,1.58125,512800000.0
2007-10-24 16:37:00,1.58125,1.58135,1.58105,1.58105,569599999.0
2007-10-24 16:38:00,1.58105,1.58185,1.58095,1.5818,745999999.0
2007-10-24 16:39:00,1.5818,1.58215,1.58175,1.58205,977999999.0
2007-10-24 16:40:00,1.58205,1.5828,1.58195,1.58255,863200000.0
2007-10-24 16:41:00,1.58255,1.58295,1.58235,1.58285,264800000.0
2007-10-24 16:42:00,1.58295,1.58345,1.58265,1.5832,260800000.0
2007-10-24 16:43:00,1.58305,1.58345,1.5829,1.5834,298400000.0
2007-10-24 16:44:00,1.5834,1.5834,1.58235,1.5828,326000000.0
2007-10-24 16:45:00,1.5828,1.5828,1.5814,1.58155,474000000.0
2007-10-24 16:46:00,1.58155,1.58165,1.58105,1.58125,908400001.0
2007-10-24 16:47:00,1.58125,1.58255,1.58095,1.5825,1257169999.0
2007-10-24 16:48:00,1.5825,1.58325,1.5825,1.583,907599996.0
2007-10-24 16:49:00,1.58305,1.58325,1.58215,1.5822,1057290006.0
2007-10-24 16:50:00,1.5822,1.58305,1.58125,1.58125,1069200004.0
2007-10-24 16:51:00,1.58135,1.58265,1.58125,1.58265,724400002.0
2007-10-24 16:52:00,1.58265,1.5828,1.5822,1.5822,435200000.0
2007-10-24 16:53:00,1.5822,1.58335,1.58205,1.58325,766800000.0
2007-10-24 16:54:00,1.58325,1.58375,1.58275,1.58365,970700002.0
2007-10-24 16:55:00,1.58365,1.5838,1.5831,1.5834,772980000.0
2007-10-24 16:56:00,1.5834,1.5834,1.58285,1.58315,760599990.0
2007-10-24 16:57:00,1.58315,1.58475,1.58285,1.5844,877799995.0
2007-10-24 16:58:00,1.5844,1.5844,1.5834,1.58355,716800000.0
2007-10-24 16:59:00,1.58355,1.58355,1.5829,1.58315,742000000.0
2007-10-24 17:00:00,1.58315,1.5833,1.58235,1.5831,794499999.0
2007-10-24 17:01:00,1.5831,1.58325,1.58285,1.58285,614499999.0
2007-10-24 17:02:00,1.5828,1.5831,1.58225,1.5825,757000004.0
2007-10-24 17:03:00,1.5825,1.58285,1.5824,1.5828,559200000.0
2007-10-24 17:04:00,1.58285,1.583,1.58275,1.58285,435199999.0
2007-10-24 17:05:00,1.58285,1.5833,1.5826,1.58275,1004299993.0
2007-10-24 17:06:00,1.58275,1.58335,1.58265,1.58305,964299995.0
2007-10-24 17:07:00,1.5831,1.58375,1.5827,1.58365,910700000.0
2007-10-24 17:08:00,1.58355,1.58445,1.58345,1.58425,620900000.0
2007-10-24 17:09:00,1.5842,1.58565,1.58405,1.58555,1153100001.0
2007-10-24 17:10:00,1.58555,1.58645,1.58545,1.5864,1050499998.0
2007-10-24 17:11:00,1.58645,1.58675,1.586,1.58655,887099999.0
2007-10-24 17:12:00,1.58665,1.58705,1.58645,1.58705,404100001.0
2007-10-24 17:13:00,1.58695,1.58735,1.58625,1.5868,461599998.0
2007-10-24 17:14:00,1.5868,1.5869,1.58605,1.5865,938699998.0
2007-10-24 17:15:00,1.5865,1.58665,1.5852,1.5854,793600000.0
2007-10-24 17:16:00,1.58545,1.58545,1.5848,1.5852,679800000.0
2007-10-24 17:17:00,1.5852,1.58575,1.58495,1.58545,395999999.0
2007-10-24 17:18:00,1.58545,1.58635,1.58495,1.58595,231999999.0
2007-10-24 17:19:00,1.58595,1.58645,1.58545,1.58625,313100000.0
2007-10-24 17:20:00,1.58625,1.58715,1.5855,1.5855,1108399997.0
2007-10-24 17:21:00,1.5855,1.58605,1.58525,1.58535,836000000.0
2007-10-24 17:22:00,1.5853,1.5864,1.58515,1.58585,495699998.0
2007-10-24 17:23:00,1.58585,1.5867,1.58535,1.5867,493700000.0
2007-10-24 17:24:00,1.5867,1.5867,1.58525,1.5854,594800000.0
2007-10-24 17:25:00,1.5854,1.58545,1.58505,1.5852,1387799998.0
2007-10-24 17:26:00,1.58515,1.58515,1.58455,1.58465,1273999995.0
2007-10-24 17:27:00,1.58475,1.58495,1.58425,1.5849,1246799995.0
2007-10-24 17:28:00,1.5849,1.5852,1.58485,1.58495,978799997.0
2007-10-24 17:29:00,1.58495,1.58495,1.58405,1.58405,1739899997.0
2007-10-24 17:30:00,1.58405,1.58455,1.5839,1.5845,1247899992.0
2007-10-24 17:31:00,1.58455,1.58515,1.58435,1.58495,1011599998.0
2007-10-24 17:32:00,1.58495,1.58545,1.58475,1.58525,822599998.0
2007-10-24 17:33:00,1.58525,1.58555,1.58455,1.5846,159600000.0
2007-10-24 17:34:00,1.5846,1.5846,1.5836,1.58385,991700000.0
2007-10-24 17:35:00,1.5839,1.58505,1.58365,1.58435,626399995.0
2007-10-24 17:36:00,1.58435,1.58465,1.58385,1.58395,187300000.0
2007-10-24 17:37:00,1.58395,1.5846,1.5835,1.5842,105100000.0
2007-10-24 17:38:00,1.5842,1.5843,1.58335,1.58345,382299994.0
2007-10-24 17:39:00,1.5834,1.5839,1.58305,1.58335,1030859996.0
2007-10-24 17:40:00,1.58335,1.58355,1.58275,1.58295,946999992.0
2007-10-24 17:41:00,1.58295,1.58365,1.58275,1.58365,468699996.0
2007-10-24 17:42:00,1.58365,1.5842,1.5836,1.5841,76700000.0
2007-10-24 17:43:00,1.5841,1.58435,1.5836,1.5836,50600000.0
2007-10-24 17:44:00,1.5836,1.5836,1.58305,1.5832,476899999.0
2007-10-24 17:45:00,1.5832,1.58425,1.5832,1.58415,91600000.0
2007-10-24 17:46:00,1.58415,1.5842,1.58365,1.58375,63300000.0
2007-10-24 17:47:00,1.5838,1.5838,1.58305,1.5831,163300000.0
2007-10-24 17:48:00,1.5831,1.58335,1.58235,1.58255,1096999998.0
2007-10-24 17:49:00,1.58255,1.58275,1.5825,1.58265,744000000.0
2007-10-24 17:50:00,1.58265,1.583,1.58245,1.58245,943549986.0
2007-10-24 17:51:00,1.58245,1.58275,1.58225,1.58265,526610000.0
2007-10-24 17:52:00,1.58265,1.58285,1.58235,1.58255,997379993.0
2007-10-24 17:53:00,1.58255,1.58265,1.58175,1.58185,1157000002.0
2007-10-24 17:54:00,1.58185,1.58265,1.58165,1.5824,1267200001.0
2007-10-24 17:55:00,1.5824,1.5827,1.58215,1.58245,1227500001.0
2007-10-24 17:56:00,1.58245,1.5829,1.58235,1.5824,1163800004.0
2007-10-24 17:57:00,1.58225,1.58285,1.5822,1.58235,267599997.0
2007-10-24 17:58:00,1.58235,1.5826,1.58215,1.5824,118400000.0
2007-10-24 17:59:00,1.5824,1.5825,1.582,1.58235,135700000.0
2007-10-24 18:00:00,1.5824,1.58335,1.5822,1.58285,187300000.0
2007-10-24 18:01:00,1.58295,1.58365,1.58295,1.5836,186400000.0
2007-10-24 18:02:00,1.5836,1.5843,1.5835,1.5838,334600000.0
2007-10-24 18:03:00,1.5838,1.58415,1.5836,1.5836,141400000.0
2007-10-24 18:04:00,1.5836,1.5839,1.58355,1.58365,164800000.0
2007-10-24 18:05:00,1.58365,1.5838,1.58305,1.5835,137700000.0
2007-10-24 18:06:00,1.5835,1.58375,1.58345,1.5836,71800000.0
2007-10-24 18:07:00,1.5836,1.58365,1.58325,1.58345,113400000.0
2007-10-24 18:08:00,1.58345,1.584,1.58325,1.58345,167500000.0
2007-10-24 18:09:00,1.58335,1.58345,1.58255,1.58255,989599990.0
2007-10-24 18:10:00,1.58255,1.58275,1.58195,1.58215,457099999.0
2007-10-24 18:11:00,1.58215,1.58295,1.58205,1.58285,657199999.0
2007-10-24 18:12:00,1.58295,1.5833,1.58285,1.5832,243900000.0
2007-10-24 18:13:00,1.5832,1.5832,1.58285,1.58295,365999997.0
2007-10-24 18:14:00,1.58295,1.58305,1.58235,1.58235,757899994.0
2007-10-24 18:15:00,1.58235,1.58245,1.58215,1.58215,698599995.0
2007-10-24 18:16:00,1.58215,1.58255,1.58195,1.58255,567000002.0
2007-10-24 18:17:00,1.58255,1.5828,1.58235,1.58245,795300005.0
2007-10-24 18:18:00,1.58245,1.58275,1.58235,1.58235,461399997.0
2007-10-24 18:19:00,1.58235,1.58255,1.58235,1.58245,412999997.0
2007-10-24 18:20:00,1.58245,1.58265,1.58235,1.58265,462599995.0
2007-10-24 18:21:00,1.58265,1.58265,1.58235,1.58255,586600000.0
2007-10-24 18:22:00,1.58255,1.58285,1.58255,1.58285,420800000.0
2007-10-24 18:23:00,1.58285,1.58285,1.58245,1.58255,700799993.0
2007-10-24 18:24:00,1.58255,1.58285,1.58235,1.58255,476700000.0
2007-10-24 18:25:00,1.58255,1.58295,1.5825,1.58295,650999996.0
2007-10-24 18:26:00,1.58295,1.58315,1.58265,1.58285,713999999.0
2007-10-24 18:27:00,1.58285,1.58295,1.58195,1.5821,1182500010.0
2007-10-24 18:28:00,1.58215,1.58255,1.58215,1.58255,443000000.0
2007-10-24 18:29:00,1.58255,1.58265,1.58245,1.58255,358799999.0
2007-10-24 18:30:00,1.58255,1.58265,1.58225,1.58245,834900013.0
2007-10-24 18:31:00,1.58245,1.58255,1.58185,1.58195,653600015.0
2007-10-24 18:32:00,1.582,1.5821,1.58155,1.58195,731510020.0
2007-10-24 18:33:00,1.58195,1.58255,1.58195,1.58245,592100006.0
2007-10-24 18:34:00,1.58245,1.58285,1.58225,1.58275,432900005.0
2007-10-24 18:35:00,1.58275,1.5828,1.58245,1.58255,361399999.0
2007-10-24 18:36:00,1.58255,1.5832,1.58255,1.5827,699799996.0
2007-10-24 18:37:00,1.58275,1.58305,1.58275,1.583,290400001.0
2007-10-24 18:38:00,1.583,1.58315,1.58285,1.583,342200001.0
2007-10-24 18:39:00,1.583,1.5833,1.58295,1.58305,418800000.0
2007-10-24 18:40:00,1.58305,1.58315,1.58265,1.5828,479799999.0
2007-10-24 18:41:00,1.5828,1.5828,1.58235,1.58255,511600000.0
2007-10-24 18:42:00,1.58255,1.58345,1.58255,1.5831,1026099997.0
2007-10-24 18:43:00,1.58285,1.5833,1.58215,1.5824,779599999.0
2007-10-24 18:44:00,1.58235,1.58265,1.58205,1.58235,555200002.0
2007-10-24 18:45:00,1.58245,1.5825,1.58225,1.58235,440999997.0
2007-10-24 18:46:00,1.58235,1.58255,1.58235,1.58255,315000000.0
2007-10-24 18:47:00,1.58255,1.58255,1.5824,1.5824,329589993.0
2007-10-24 18:48:00,1.5824,1.58245,1.58215,1.5824,134290000.0
2007-10-24 18:49:00,1.5824,1.5826,1.5823,1.5823,57800000.0
2007-10-24 18:50:00,1.5823,1.5825,1.5823,1.5824,30000000.0
2007-10-24 18:51:00,1.5824,1.5828,1.58235,1.5827,47500000.0
2007-10-24 18:52:00,1.5827,1.58335,1.58265,1.58315,114000000.0
2007-10-24 18:53:00,1.58315,1.58355,1.5831,1.5835,84800000.0
2007-10-24 18:54:00,1.5835,1.5838,1.58335,1.5835,257600001.0
2007-10-24 18:55:00,1.58355,1.5845,1.58345,1.5845,210599998.0
2007-10-24 18:56:00,1.5845,1.58465,1.5844,1.58465,72100000.0
2007-10-24 18:57:00,1.58465,1.58465,1.5832,1.5839,289300000.0
2007-10-24 18:58:00,1.5839,1.58435,1.58385,1.58415,277099996.0
2007-10-24 18:59:00,1.58415,1.58435,1.58415,1.58415,89400000.0
2007-10-24 19:00:00,1.58425,1.58425,1.58375,1.58375,62600000.0
2007-10-24 19:01:00,1.58375,1.58375,1.58315,1.58355,127800001.0
2007-10-24 19:02:00,1.58355,1.58365,1.5835,1.5835,10400000.0
2007-10-24 19:03:00,1.5835,1.58355,1.58325,1.5835,268320000.0
2007-10-24 19:04:00,1.5835,1.5835,1.58315,1.58315,368800000.0
2007-10-24 19:05:00,1.58315,1.58335,1.5829,1.5829,234440000.0
2007-10-24 19:06:00,1.5829,1.58325,1.58265,1.58265,144800000.0
2007-10-24 19:07:00,1.58275,1.58295,1.58235,1.5825,164200000.0
2007-10-24 19:08:00,1.5825,1.583,1.58235,1.583,37800000.0
2007-10-24 19:09:00,1.583,1.583,1.58255,1.58295,93700001.0
2007-10-24 19:10:00,1.58295,1.58375,1.5829,1.5835,60700000.0
2007-10-24 19:11:00,1.5835,1.5838,1.5835,1.5837,37600000.0
2007-10-24 19:12:00,1.5837,1.58385,1.58345,1.5835,74600000.0
2007-10-24 19:13:00,1.5835,1.5835,1.58345,1.5835,183200000.0
2007-10-24 19:14:00,1.5835,1.58355,1.58335,1.5835,431899996.0
2007-10-24 19:15:00,1.58345,1.58355,1.58345,1.58355,192700000.0
2007-10-24 19:16:00,1.58355,1.58385,1.58345,1.58385,661599994.0
2007-10-24 19:17:00,1.58385,1.58385,1.58365,1.58375,377700000.0
2007-10-24 19:18:00,1.58375,1.5838,1.58365,1.5838,316800000.0
2007-10-24 19:19:00,1.58375,1.58405,1.58355,1.58405,817400003.0
2007-10-24 19:20:00,1.584,1.58445,1.584,1.58425,509700002.0
2007-10-24 19:21:00,1.5842,1.58425,1.58405,1.5842,545500000.0
2007-10-24 19:22:00,1.5842,1.585,1.5842,1.58475,673100004.0
2007-10-24 19:23:00,1.58485,1.58545,1.58465,1.58545,545100000.0
2007-10-24 19:24:00,1.58545,1.58575,1.58515,1.58555,852800009.0
2007-10-24 19:25:00,1.58555,1.58565,1.58535,1.58545,483899997.0
2007-10-24 19:26:00,1.58545,1.5855,1.58535,1.58545,468800000.0
2007-10-24 19:27:00,1.58545,1.58555,1.5852,1.5853,428800000.0
2007-10-24 19:28:00,1.5853,1.5853,1.58495,1.585,400000000.0
2007-10-24 19:29:00,1.58495,1.585,1.58445,1.58445,491499998.0
2007-10-24 19:30:00,1.5845,1.58455,1.58445,1.58455,404399986.0
2007-10-24 19:31:00,1.58455,1.58455,1.58445,1.58445,149600000.0
2007-10-24 19:32:00,1.58445,1.58455,1.5842,1.58425,367100000.0
2007-10-24 19:33:00,1.58435,1.58505,1.58425,1.58475,598299999.0
2007-10-24 19:34:00,1.58465,1.58495,1.58465,1.58485,264099997.0
2007-10-24 19:35:00,1.58485,1.5852,1.58485,1.5851,163000000.0
2007-10-24 19:36:00,1.58515,1.58515,1.58505,1.58505,81600000.0
2007-10-24 19:37:00,1.58505,1.5854,1.585,1.5851,353899998.0
2007-10-24 19:38:00,1.585,1.58515,1.58485,1.58515,347599998.0
2007-10-24 19:39:00,1.58515,1.58515,1.5849,1.585,268000000.0
2007-10-24 19:40:00,1.585,1.58505,1.5847,1.5847,428000000.0
2007-10-24 19:41:00,1.58475,1.5849,1.58435,1.58485,744700002.0
2007-10-24 19:42:00,1.58475,1.58495,1.58465,1.58465,456500000.0
2007-10-24 19:43:00,1.58465,1.58555,1.58465,1.58555,428200000.0
2007-10-24 19:44:00,1.58555,1.58565,1.58545,1.5855,374399997.0
2007-10-24 19:45:00,1.5855,1.5858,1.5855,1.5856,432000000.0
2007-10-24 19:46:00,1.5856,1.58635,1.58535,1.5863,556399998.0
2007-10-24 19:47:00,1.5863,1.58635,1.586,1.58625,558000004.0
2007-10-24 19:48:00,1.58625,1.5863,1.58585,1.5862,586600001.0
2007-10-24 19:49:00,1.5862,1.5862,1.5859,1.58615,467200000.0
2007-10-24 19:50:00,1.5862,1.58625,1.58595,1.58595,175300000.0
2007-10-24 19:51:00,1.58595,1.5862,1.58585,1.58615,358100009.0
2007-10-24 19:52:00,1.58615,1.5864,1.58605,1.5864,402200004.0
2007-10-24 19:53:00,1.5864,1.58645,1.58625,1.5863,259100000.0
2007-10-24 19:54:00,1.5863,1.5863,1.58615,1.58615,152000000.0
2007-10-24 19:55:00,1.58615,1.58625,1.58595,1.58615,302199995.0
2007-10-24 19:56:00,1.58615,1.58685,1.58615,1.5868,612400001.0
2007-10-24 19:57:00,1.5868,1.58735,1.58675,1.5872,478799999.0
2007-10-24 19:58:00,1.5872,1.5874,1.58705,1.58705,480500000.0
2007-10-24 19:59:00,1.58705,1.5872,1.58645,1.5865,498400000.0
2007-10-24 20:00:00,1.58645,1.5866,1.5861,1.58625,477700000.0
2007-10-24 20:01:00,1.58615,1.58715,1.58605,1.58685,538600000.0
2007-10-24 20:02:00,1.58685,1.58815,1.5864,1.58755,1065300002.0
2007-10-24 20:03:00,1.58755,1.58785,1.58735,1.58785,745999995.0
2007-10-24 20:04:00,1.58785,1.5882,1.58775,1.58795,741700009.0
2007-10-24 20:05:00,1.58795,1.58795,1.58735,1.58755,832799997.0
2007-10-24 20:06:00,1.5875,1.58755,1.58725,1.58745,695399987.0
2007-10-24 20:07:00,1.58755,1.5876,1.58675,1.58735,615800001.0
2007-10-24 20:08:00,1.58735,1.58765,1.5873,1.58745,516399994.0
2007-10-24 20:09:00,1.58755,1.5881,1.58745,1.58795,662199992.0
2007-10-24 20:10:00,1.58795,1.58815,1.58785,1.58815,685200001.0
2007-10-24 20:11:00,1.58805,1.58915,1.58785,1.58865,803499996.0
2007-10-24 20:12:00,1.58865,1.58905,1.58845,1.58865,218099998.0
2007-10-24 20:13:00,1.58865,1.5888,1.58745,1.58765,640299999.0
2007-10-24 20:14:00,1.58765,1.58855,1.58765,1.5882,1065799996.0
2007-10-24 20:15:00,1.58825,1.58825,1.58785,1.58805,582500003.0
2007-10-24 20:16:00,1.58795,1.58825,1.58765,1.58765,744900002.0
2007-10-24 20:17:00,1.58765,1.5878,1.58745,1.58765,578100004.0
2007-10-24 20:18:00,1.58765,1.5877,1.58745,1.58755,216799999.0
2007-10-24 20:19:00,1.58745,1.5876,1.5874,1.58745,378000000.0
2007-10-24 20:20:00,1.58745,1.58745,1.58655,1.58665,578700001.0
2007-10-24 20:21:00,1.58665,1.58675,1.5859,1.58615,654000000.0
2007-10-24 20:22:00,1.58615,1.58675,1.5861,1.5866,579699997.0
2007-10-24 20:23:00,1.5866,1.587,1.58645,1.5867,372900000.0
2007-10-24 20:24:00,1.58665,1.58695,1.58645,1.58655,517599998.0
2007-10-24 20:25:00,1.58655,1.5867,1.5862,1.58625,400000000.0
2007-10-24 20:26:00,1.58625,1.5868,1.58595,1.58645,630400000.0
2007-10-24 20:27:00,1.58645,1.58755,1.58635,1.587,733999994.0
2007-10-24 20:28:00,1.587,1.587,1.58615,1.58615,389200000.0
2007-10-24 20:29:00,1.58615,1.58635,1.58475,1.5851,1326099995.0
2007-10-24 20:30:00,1.585,1.5855,1.58485,1.58505,794000000.0
2007-10-24 20:31:00,1.58505,1.58555,1.58505,1.58515,921699991.0
2007-10-24 20:32:00,1.5852,1.586,1.5851,1.5854,767599996.0
2007-10-24 20:33:00,1.5854,1.58605,1.58535,1.58605,713799999.0
2007-10-24 20:34:00,1.58605,1.5861,1.58455,1.58465,955200000.0
2007-10-24 20:35:00,1.58465,1.5856,1.58455,1.58525,778400001.0
2007-10-24 20:36:00,1.58525,1.58585,1.58505,1.58545,614199999.0
2007-10-24 20:37:00,1.5854,1.5862,1.58525,1.58615,959799992.0
2007-10-24 20:38:00,1.58595,1.5862,1.58585,1.58605,824899999.0
2007-10-24 20:39:00,1.5861,1.5861,1.58545,1.5857,788099995.0
2007-10-24 20:40:00,1.5857,1.58595,1.58565,1.58575,382200000.0
2007-10-24 20:41:00,1.58555,1.58575,1.58525,1.58555,552599989.0
2007-10-24 20:42:00,1.58545,1.58585,1.58525,1.58585,413800001.0
2007-10-24 20:43:00,1.58585,1.58595,1.58565,1.58585,348000000.0
2007-10-24 20:44:00,1.58585,1.58585,1.58515,1.58555,746500003.0
2007-10-24 20:45:00,1.58555,1.58595,1.58545,1.5856,460000000.0
2007-10-24 20:46:00,1.5856,1.58575,1.58545,1.58575,407500000.0
2007-10-24 20:47:00,1.58575,1.58585,1.58535,1.5854,440700000.0
2007-10-24 20:48:00,1.58555,1.58575,1.58525,1.5855,489199999.0
2007-10-24 20:49:00,1.5855,1.58555,1.58495,1.58515,600299997.0
2007-10-24 20:50:00,1.58515,1.58535,1.58515,1.58525,225100000.0
2007-10-24 20:51:00,1.58525,1.58545,1.58405,1.5848,727099992.0
2007-10-24 20:52:00,1.5848,1.58545,1.58465,1.58535,473799999.0
2007-10-24 20:53:00,1.58535,1.58535,1.58525,1.58525,308900000.0
2007-10-24 20:54:00,1.58525,1.58535,1.58455,1.58475,707099994.0
2007-10-24 20:55:00,1.58485,1.58545,1.58475,1.58525,299099996.0
2007-10-24 20:56:00,1.58525,1.58545,1.58445,1.58455,757900000.0
2007-10-24 20:57:00,1.5846,1.58495,1.58435,1.58485,822799996.0
2007-10-24 20:58:00,1.58485,1.58505,1.58415,1.58415,718439999.0
2007-10-24 20:59:00,1.58415,1.58425,1.58235,1.5826,837600000.0
2007-10-24 21:00:00,1.5826,1.58375,1.58255,1.58345,764200000.0
2007-10-24 21:01:00,1.58345,1.58385,1.58335,1.58385,182800000.0
2007-10-24 21:02:00,1.58385,1.584,1.5827,1.5829,213099999.0
2007-10-24 21:03:00,1.58305,1.58325,1.5826,1.58325,255300000.0
2007-10-24 21:04:00,1.58325,1.58325,1.58205,1.5829,253200000.0
2007-10-24 21:05:00,1.5829,1.5834,1.5827,1.58335,297400000.0
2007-10-24 21:06:00,1.58335,1.58345,1.58305,1.58305,59200000.0
2007-10-24 21:07:00,1.58305,1.58305,1.58285,1.5829,40000000.0
2007-10-24 21:08:00,1.5829,1.5832,1.58265,1.5832,196000000.0
2007-10-24 21:09:00,1.58325,1.58385,1.5831,1.5831,155300000.0
2007-10-24 21:10:00,1.5831,1.5831,1.58255,1.58285,636200000.0
2007-10-24 21:11:00,1.58285,1.58315,1.5825,1.58285,610500000.0
2007-10-24 21:12:00,1.58285,1.58305,1.5824,1.5825,394300000.0
2007-10-24 21:13:00,1.58245,1.58295,1.58135,1.58175,1150759993.0
2007-10-24 21:14:00,1.58165,1.582,1.58155,1.5819,464200006.0
2007-10-24 21:15:00,1.582,1.58275,1.58195,1.58235,523600000.0
2007-10-24 21:16:00,1.5824,1.58255,1.58165,1.58175,335700000.0
2007-10-24 21:17:00,1.58175,1.58185,1.58135,1.58135,303200000.0
2007-10-24 21:18:00,1.5815,1.5818,1.5814,1.58165,143200000.0
2007-10-24 21:19:00,1.58165,1.5819,1.58145,1.58165,89600000.0
2007-10-24 21:20:00,1.58165,1.58215,1.58145,1.58175,293100000.0
2007-10-24 21:21:00,1.5817,1.58255,1.58165,1.5823,708299997.0
2007-10-24 21:22:00,1.5823,1.5831,1.58215,1.58285,501100000.0
2007-10-24 21:23:00,1.58285,1.58295,1.5822,1.58245,302800000.0
2007-10-24 21:24:00,1.58255,1.5826,1.5822,1.5822,252400000.0
2007-10-24 21:25:00,1.58225,1.58265,1.58215,1.58225,260800000.0
2007-10-24 21:26:00,1.58225,1.58235,1.58215,1.58225,285900000.0
2007-10-24 21:27:00,1.58225,1.58235,1.58195,1.5822,176700000.0
2007-10-24 21:28:00,1.58215,1.5822,1.58195,1.5822,60500000.0
2007-10-24 21:29:00,1.5822,1.5823,1.58145,1.58155,410000000.0
2007-10-24 21:30:00,1.58155,1.58175,1.58135,1.5815,689999999.0
2007-10-24 21:31:00,1.5815,1.58175,1.58105,1.58155,684100003.0
2007-10-24 21:32:00,1.58155,1.58175,1.58125,1.58155,963499999.0
2007-10-24 21:33:00,1.58155,1.58245,1.58145,1.58215,875899989.0
2007-10-24 21:34:00,1.5821,1.58225,1.58205,1.58225,395499998.0
2007-10-24 21:35:00,1.58225,1.5828,1.58215,1.58245,530899995.0
2007-10-24 21:36:00,1.58245,1.5827,1.58205,1.58255,223199999.0
2007-10-24 21:37:00,1.58255,1.58285,1.58245,1.58285,224000000.0
2007-10-24 21:38:00,1.58295,1.58325,1.58275,1.58285,356300000.0
2007-10-24 21:39:00,1.58285,1.5831,1.5827,1.5829,83200000.0
2007-10-24 21:40:00,1.5829,1.5829,1.58215,1.5824,128800000.0
2007-10-24 21:41:00,1.5824,1.5824,1.58215,1.5824,74400000.0
2007-10-24 21:42:00,1.58235,1.5829,1.58225,1.58255,140700000.0
2007-10-24 21:43:00,1.58255,1.58305,1.58245,1.58275,337000000.0
2007-10-24 21:44:00,1.58275,1.5828,1.58265,1.58275,60000000.0
2007-10-24 21:45:00,1.58275,1.58305,1.58265,1.58305,67200000.0
2007-10-24 21:46:00,1.58305,1.58315,1.5828,1.5831,60000000.0
2007-10-24 21:47:00,1.5831,1.58315,1.5828,1.5828,60800000.0
2007-10-24 21:48:00,1.5828,1.5833,1.5826,1.5826,281699996.0
2007-10-24 21:49:00,1.58265,1.58275,1.58245,1.58255,349799998.0
2007-10-24 21:50:00,1.5825,1.58265,1.58235,1.58265,416300000.0
2007-10-24 21:51:00,1.58265,1.58305,1.58265,1.58285,562400000.0
2007-10-24 21:52:00,1.58285,1.58285,1.58195,1.58215,360000000.0
2007-10-24 21:53:00,1.58215,1.5825,1.58205,1.58215,484500001.0
2007-10-24 21:54:00,1.58215,1.58275,1.5821,1.58245,384000000.0
2007-10-24 21:55:00,1.58245,1.58255,1.58185,1.5819,645599987.0
2007-10-24 21:56:00,1.58195,1.58235,1.58195,1.58215,318100003.0
2007-10-24 21:57:00,1.58215,1.58215,1.58175,1.58185,435260000.0
2007-10-24 21:58:00,1.58185,1.58225,1.58185,1.58225,640400012.0
2007-10-24 21:59:00,1.58225,1.58225,1.58145,1.58165,240900001.0
2007-10-24 22:00:00,1.58165,1.58185,1.58145,1.58155,246400000.0
2007-10-24 22:01:00,1.58155,1.58215,1.58135,1.58215,446400000.0
2007-10-24 22:02:00,1.58205,1.58205,1.58135,1.58145,458599992.0
2007-10-24 22:03:00,1.58145,1.58155,1.58075,1.58075,394400000.0
2007-10-24 22:04:00,1.58075,1.58075,1.58045,1.58045,212800000.0
2007-10-24 22:05:00,1.58045,1.58045,1.58015,1.58025,224100000.0
2007-10-24 22:06:00,1.58035,1.58165,1.58035,1.5814,468400000.0
2007-10-24 22:07:00,1.5814,1.58155,1.5813,1.58155,62400000.0
2007-10-24 22:08:00,1.58155,1.5817,1.5815,1.5817,68000000.0
2007-10-24 22:09:00,1.5817,1.5817,1.58155,1.5817,75200000.0
2007-10-24 22:10:00,1.5817,1.5818,1.58115,1.58115,86500000.0
2007-10-24 22:11:00,1.5813,1.5813,1.58095,1.5812,120800000.0
2007-10-24 22:12:00,1.58115,1.58125,1.5809,1.58105,91900000.0
2007-10-24 22:13:00,1.58105,1.5812,1.58105,1.5812,48400000.0
2007-10-24 22:14:00,1.5811,1.5812,1.58095,1.5811,82400000.0
2007-10-24 22:15:00,1.5811,1.5811,1.58035,1.58045,185800000.0
2007-10-24 22:16:00,1.58045,1.58055,1.58025,1.58045,231900003.0
2007-10-24 22:17:00,1.58045,1.58045,1.57975,1.57975,164500000.0
2007-10-24 22:18:00,1.57975,1.57975,1.57945,1.57975,275200000.0
2007-10-24 22:19:00,1.57975,1.5801,1.57965,1.57995,103800000.0
2007-10-24 22:20:00,1.57995,1.5802,1.57975,1.58,37400000.0
2007-10-24 22:21:00,1.58,1.5802,1.57975,1.58015,78400000.0
2007-10-24 22:22:00,1.58015,1.58025,1.58005,1.58025,11100000.0
2007-10-24 22:23:00,1.58025,1.58035,1.58025,1.58035,7800000.0
2007-10-24 22:24:00,1.58035,1.58035,1.58025,1.5803,40300000.0
2007-10-24 22:25:00,1.5803,1.58035,1.58005,1.5802,28800000.0
2007-10-24 22:26:00,1.5802,1.5802,1.58005,1.58015,39200000.0
2007-10-24 22:27:00,1.58015,1.5805,1.58015,1.5805,30900000.0
2007-10-24 22:28:00,1.5805,1.5805,1.58025,1.5805,20800000.0
2007-10-24 22:29:00,1.5805,1.5806,1.5802,1.58025,46900000.0
2007-10-24 22:30:00,1.58025,1.5803,1.58005,1.58005,51700000.0
2007-10-24 22:31:00,1.58015,1.5804,1.58,1.58,54400000.0
2007-10-24 22:32:00,1.5803,1.5803,1.58,1.5803,39700000.0
2007-10-24 22:33:00,1.58025,1.5803,1.5802,1.5802,25700000.0
2007-10-24 22:34:00,1.5802,1.5802,1.58005,1.5801,31300000.0
2007-10-24 22:35:00,1.5801,1.5801,1.58,1.58,42900000.0
2007-10-24 22:36:00,1.58,1.58035,1.58,1.5803,52300000.0
2007-10-24 22:37:00,1.5803,1.5803,1.58005,1.5803,69800000.0
2007-10-24 22:38:00,1.5803,1.5804,1.5803,1.5803,44200000.0
2007-10-24 22:39:00,1.5803,1.5804,1.58005,1.5802,76100000.0
2007-10-24 22:40:00,1.5802,1.5803,1.58015,1.5802,53700000.0
2007-10-24 22:41:00,1.5802,1.5804,1.5801,1.5804,166400000.0
2007-10-24 22:42:00,1.5804,1.5804,1.5801,1.5802,83900000.0
2007-10-24 22:43:00,1.5802,1.5804,1.58005,1.5802,121599999.0
2007-10-24 22:44:00,1.5802,1.5803,1.58,1.5801,59300000.0
2007-10-24 22:45:00,1.5801,1.5801,1.5799,1.58,56300000.0
2007-10-24 22:46:00,1.58,1.5801,1.5799,1.5799,25600000.0
2007-10-24 22:47:00,1.5799,1.5799,1.5798,1.5799,87200000.0
2007-10-24 22:48:00,1.5798,1.5801,1.5798,1.5801,263700000.0
2007-10-24 22:49:00,1.5801,1.5802,1.5799,1.5801,222300000.0
2007-10-24 22:50:00,1.5801,1.5801,1.58,1.58,40000000.0
2007-10-24 22:51:00,1.58,1.5801,1.58,1.5801,71100000.0
2007-10-24 22:52:00,1.5801,1.5801,1.5799,1.58,83900000.0
2007-10-24 22:53:00,1.58,1.58,1.5799,1.58,36600000.0
2007-10-24 22:54:00,1.58,1.5801,1.57985,1.57985,70100000.0
2007-10-24 22:55:00,1.5798,1.58,1.57955,1.57955,128200000.0
2007-10-24 22:56:00,1.57955,1.5799,1.57955,1.5799,117200000.0
2007-10-24 22:57:00,1.5799,1.5799,1.5793,1.5794,243400001.0
2007-10-24 22:58:00,1.5794,1.5795,1.5789,1.5794,161700001.0
2007-10-24 22:59:00,1.5794,1.5796,1.5791,1.5794,149800000.0
2007-10-24 23:00:00,1.5794,1.5796,1.5789,1.5796,126100000.0
2007-10-24 23:01:00,1.5796,1.58,1.5796,1.5798,245000000.0
2007-10-24 23:02:00,1.5798,1.5799,1.5797,1.5799,245000000.0
2007-10-24 23:03:00,1.5799,1.5799,1.5795,1.5799,215900000.0
2007-10-24 23:04:00,1.5797,1.58,1.5797,1.5798,213100000.0
2007-10-24 23:05:00,1.5798,1.5798,1.5798,1.5798,4900000.0
2007-10-24 23:06:00,1.58,1.58,1.58,1.58,98000000.0
2007-10-24 23:07:00,1.5798,1.58,1.5798,1.5799,27300000.0
2007-10-24 23:08:00,1.5799,1.5801,1.5799,1.5801,73200000.0
2007-10-24 23:09:00,1.5801,1.5801,1.5801,1.5801,4800000.0
2007-10-24 23:10:00,1.5801,1.5801,1.5801,1.5801,214400000.0
2007-10-24 23:11:00,1.5801,1.5801,1.58,1.5801,117600000.0
2007-10-24 23:12:00,1.5801,1.5801,1.5792,1.5792,153600000.0
2007-10-24 23:13:00,1.5792,1.5792,1.5791,1.5792,138400000.0
2007-10-24 23:14:00,1.5792,1.5793,1.5791,1.5793,224900000.0
2007-10-24 23:15:00,1.5793,1.5793,1.5793,1.5793,84000000.0
2007-10-24 23:16:00,1.5793,1.5794,1.5792,1.5793,94600000.0
2007-10-24 23:17:00,1.5793,1.5796,1.5793,1.5794,67200000.0
2007-10-24 23:18:00,1.5796,1.5796,1.57915,1.57935,71200000.0
2007-10-24 23:19:00,1.57915,1.5796,1.57915,1.5796,91400000.0
2007-10-24 23:20:00,1.5795,1.5799,1.5791,1.5797,158900000.0
2007-10-24 23:21:00,1.5797,1.5798,1.5795,1.5795,96800000.0
2007-10-24 23:22:00,1.5795,1.5797,1.5795,1.5797,94400000.0
2007-10-24 23:23:00,1.5795,1.5797,1.5795,1.5796,73600000.0
2007-10-24 23:24:00,1.5796,1.5796,1.5793,1.5795,85900000.0
2007-10-24 23:25:00,1.5796,1.5797,1.5795,1.5796,88800000.0
2007-10-24 23:26:00,1.5796,1.5798,1.5796,1.5797,76100000.0
2007-10-24 23:27:00,1.5797,1.5797,1.5793,1.5797,56200000.0
2007-10-24 23:28:00,1.5797,1.5798,1.5795,1.5797,52800000.0
2007-10-24 23:29:00,1.5797,1.5799,1.5797,1.5798,81000000.0
2007-10-24 23:30:00,1.5798,1.5802,1.5797,1.5802,160400000.0
2007-10-24 23:31:00,1.5802,1.5803,1.5802,1.5803,83300000.0
2007-10-24 23:32:00,1.5803,1.5803,1.57995,1.5802,118300000.0
2007-10-24 23:33:00,1.5802,1.5802,1.5798,1.5798,108000000.0
2007-10-24 23:34:00,1.5798,1.5802,1.5798,1.5802,82000000.0
2007-10-24 23:35:00,1.5802,1.5803,1.58,1.5802,89600000.0
2007-10-24 23:36:00,1.5802,1.5802,1.57975,1.58,96400000.0
2007-10-24 23:37:00,1.58,1.5802,1.5796,1.5796,104300000.0
2007-10-24 23:38:00,1.5796,1.5799,1.5794,1.5798,124800000.0
2007-10-24 23:39:00,1.5798,1.5799,1.5795,1.5799,92300000.0
2007-10-24 23:40:00,1.5797,1.5799,1.5795,1.5797,79100000.0
2007-10-24 23:41:00,1.5797,1.5797,1.5794,1.5797,152600000.0
2007-10-24 23:42:00,1.5797,1.5797,1.5796,1.5796,126100000.0
2007-10-24 23:43:00,1.5796,1.5797,1.5793,1.5797,258800000.0
2007-10-24 23:44:00,1.5797,1.5798,1.5795,1.5798,185500000.0
2007-10-24 23:45:00,1.5798,1.5798,1.5792,1.5793,206900000.0
2007-10-24 23:46:00,1.5795,1.5796,1.5791,1.5796,164300000.0
2007-10-24 23:47:00,1.5796,1.5796,1.5791,1.5793,172700000.0
2007-10-24 23:48:00,1.5793,1.5795,1.57915,1.5792,87200000.0
2007-10-24 23:49:00,1.5795,1.5795,1.57905,1.5793,126100000.0
2007-10-24 23:50:00,1.5793,1.5793,1.57905,1.5793,105600000.0
2007-10-24 23:51:00,1.5793,1.5793,1.5791,1.5793,86400000.0
2007-10-24 23:52:00,1.5793,1.5793,1.57905,1.5793,90300000.0
2007-10-24 23:53:00,1.5793,1.5794,1.5789,1.5791,136300000.0
2007-10-24 23:54:00,1.5791,1.5791,1.5789,1.579,135200000.0
2007-10-24 23:55:00,1.579,1.5791,1.57885,1.5789,98200000.0
2007-10-24 23:56:00,1.5789,1.5791,1.5788,1.5789,198600000.0
2007-10-24 23:57:00,1.5789,1.5792,1.5787,1.5788,187900000.0
2007-10-24 23:58:00,1.5788,1.5793,1.5788,1.57925,139300000.0
2007-10-24 23:59:00,1.57925,1.57925,1.57885,1.57885,57500000.0
2007-10-25 00:00:00,1.57885,1.5789,1.57865,1.57865,338200000.0
2007-10-25 00:01:00,1.57875,1.57895,1.57865,1.57885,303700000.0
2007-10-25 00:02:00,1.57875,1.57875,1.57805,1.57845,211900000.0
2007-10-25 00:03:00,1.57845,1.57845,1.5778,1.57825,211600000.0
2007-10-25 00:04:00,1.57825,1.57865,1.57825,1.57845,280700000.0
2007-10-25 00:05:00,1.57845,1.57845,1.57805,1.57825,199100000.0
2007-10-25 00:06:00,1.57825,1.57825,1.57805,1.57805,111400000.0
2007-10-25 00:07:00,1.57805,1.57805,1.57765,1.57785,145400000.0
2007-10-25 00:08:00,1.57785,1.57795,1.57725,1.57745,109600000.0
2007-10-25 00:09:00,1.57745,1.57765,1.57715,1.5774,198500000.0
2007-10-25 00:10:00,1.57725,1.57755,1.57715,1.57755,108900000.0
2007-10-25 00:11:00,1.57755,1.57785,1.57705,1.57785,49900000.0
2007-10-25 00:12:00,1.57765,1.578,1.57765,1.578,33900000.0
2007-10-25 00:13:00,1.578,1.578,1.57755,1.57775,83400000.0
2007-10-25 00:14:00,1.57775,1.57795,1.57775,1.57795,188800000.0
2007-10-25 00:15:00,1.57795,1.57855,1.57785,1.57855,189000000.0
2007-10-25 00:16:00,1.57855,1.57875,1.57845,1.57875,213600000.0
2007-10-25 00:17:00,1.57865,1.57875,1.57865,1.57865,92000000.0
2007-10-25 00:18:00,1.57865,1.57885,1.57835,1.57835,152900000.0
2007-10-25 00:19:00,1.57825,1.57835,1.57825,1.57835,167200000.0
2007-10-25 00:20:00,1.57835,1.57845,1.57795,1.57815,160000000.0
2007-10-25 00:21:00,1.57815,1.57815,1.57735,1.57765,226400000.0
2007-10-25 00:22:00,1.57765,1.57765,1.57725,1.57735,213900000.0
2007-10-25 00:23:00,1.57735,1.57735,1.57705,1.57705,333500000.0
2007-10-25 00:24:00,1.57705,1.57735,1.57705,1.57725,467899998.0
2007-10-25 00:25:00,1.57725,1.57755,1.57715,1.57745,340900000.0
2007-10-25 00:26:00,1.57755,1.57765,1.57755,1.57755,170400000.0
2007-10-25 00:27:00,1.57755,1.57805,1.57745,1.57785,171200000.0
2007-10-25 00:28:00,1.57785,1.57855,1.57775,1.57855,287200000.0
2007-10-25 00:29:00,1.57855,1.57925,1.57855,1.57895,306999999.0
2007-10-25 00:30:00,1.57895,1.57905,1.57865,1.57885,186600000.0
2007-10-25 00:31:00,1.57885,1.57885,1.57865,1.57865,165600000.0
2007-10-25 00:32:00,1.57885,1.57895,1.57855,1.57865,242000000.0
2007-10-25 00:33:00,1.57865,1.57865,1.57855,1.57855,104800000.0
2007-10-25 00:34:00,1.57865,1.57895,1.57855,1.57895,128000000.0
2007-10-25 00:35:00,1.57895,1.57895,1.57845,1.57865,177600000.0
2007-10-25 00:36:00,1.57825,1.57865,1.57805,1.57865,91400000.0
2007-10-25 00:37:00,1.57865,1.57865,1.57865,1.57865,4000000.0
2007-10-25 00:38:00,1.5782,1.57855,1.57795,1.57795,278800000.0
2007-10-25 00:39:00,1.57795,1.57825,1.57755,1.57795,456599998.0
2007-10-25 00:40:00,1.57795,1.57815,1.57785,1.57815,228100000.0
2007-10-25 00:41:00,1.57815,1.57815,1.57775,1.57815,121500000.0
2007-10-25 00:42:00,1.57815,1.57855,1.57745,1.57845,379600000.0
2007-10-25 00:43:00,1.57835,1.57835,1.57815,1.57815,313000000.0
2007-10-25 00:44:00,1.57815,1.57845,1.57815,1.57825,287050000.0
2007-10-25 00:45:00,1.57825,1.57855,1.57795,1.57795,316090000.0
2007-10-25 00:46:00,1.57795,1.57825,1.57785,1.57815,200400000.0
2007-10-25 00:47:00,1.57805,1.57845,1.57795,1.57845,449300000.0
2007-10-25 00:48:00,1.57845,1.57865,1.57795,1.57835,403600000.0
2007-10-25 00:49:00,1.57835,1.57845,1.57815,1.57825,255800000.0
2007-10-25 00:50:00,1.57825,1.57835,1.57795,1.57805,111000000.0
2007-10-25 00:51:00,1.57795,1.57815,1.57775,1.57795,418100000.0
2007-10-25 00:52:00,1.57795,1.57795,1.57765,1.57775,259600000.0
2007-10-25 00:53:00,1.57775,1.57775,1.57745,1.57755,172900000.0
2007-10-25 00:54:00,1.57755,1.57755,1.57705,1.57715,396300000.0
2007-10-25 00:55:00,1.57715,1.57795,1.57715,1.57765,314100000.0
2007-10-25 00:56:00,1.57765,1.57765,1.57715,1.57715,308000000.0
2007-10-25 00:57:00,1.57715,1.57715,1.5767,1.57715,167700000.0
2007-10-25 00:58:00,1.57715,1.57735,1.57695,1.57715,175600000.0
2007-10-25 00:59:00,1.57725,1.57735,1.57725,1.57735,148800000.0
2007-10-25 01:00:00,1.57735,1.57765,1.5771,1.57765,80000000.0
2007-10-25 01:01:00,1.57765,1.57765,1.57755,1.5776,20800000.0
2007-10-25 01:02:00,1.5776,1.57785,1.57755,1.5778,50200000.0
2007-10-25 01:03:00,1.5778,1.57785,1.57755,1.5778,76800000.0
2007-10-25 01:04:00,1.5778,1.5781,1.57765,1.5779,122100000.0
2007-10-25 01:05:00,1.5779,1.5779,1.57755,1.57775,22700000.0
2007-10-25 01:06:00,1.57775,1.578,1.57775,1.5779,158400000.0
2007-10-25 01:07:00,1.5779,1.5781,1.57785,1.5781,152000000.0
2007-10-25 01:08:00,1.5781,1.5781,1.57805,1.57805,38400000.0
2007-10-25 01:09:00,1.57805,1.57815,1.57775,1.57815,124200000.0
2007-10-25 01:10:00,1.57815,1.57815,1.57805,1.5781,61600000.0
2007-10-25 01:11:00,1.5781,1.5781,1.57775,1.5779,140800000.0
2007-10-25 01:12:00,1.5779,1.57795,1.57775,1.57785,81600000.0
2007-10-25 01:13:00,1.57785,1.57785,1.5776,1.57775,36800000.0
2007-10-25 01:14:00,1.57775,1.5778,1.57735,1.5774,96400000.0
2007-10-25 01:15:00,1.5774,1.5777,1.57725,1.5777,379600000.0
2007-10-25 01:16:00,1.57755,1.57795,1.57755,1.5779,312100000.0
2007-10-25 01:17:00,1.5779,1.5781,1.5776,1.5781,237300000.0
2007-10-25 01:18:00,1.5781,1.5783,1.57795,1.57805,64800000.0
2007-10-25 01:19:00,1.57805,1.57805,1.57775,1.57785,90400000.0
2007-10-25 01:20:00,1.5778,1.57805,1.5778,1.578,90400000.0
2007-10-25 01:21:00,1.578,1.578,1.5778,1.57795,56000000.0
2007-10-25 01:22:00,1.57795,1.578,1.57775,1.5779,93600000.0
2007-10-25 01:23:00,1.5779,1.578,1.57785,1.57785,26400000.0
2007-10-25 01:24:00,1.57785,1.57785,1.57775,1.57785,25600000.0
2007-10-25 01:25:00,1.57785,1.578,1.57775,1.57775,42300000.0
2007-10-25 01:26:00,1.57795,1.57845,1.57795,1.57845,52000000.0
2007-10-25 01:27:00,1.57845,1.57865,1.57825,1.57865,224800000.0
2007-10-25 01:28:00,1.57865,1.57895,1.57865,1.57885,94400000.0
2007-10-25 01:29:00,1.57885,1.57955,1.57875,1.57955,130600000.0
2007-10-25 01:30:00,1.57955,1.5797,1.57945,1.57965,46400000.0
2007-10-25 01:31:00,1.5797,1.57995,1.57955,1.57995,59200000.0
2007-10-25 01:32:00,1.58005,1.5812,1.57995,1.5812,321200000.0
2007-10-25 01:33:00,1.5812,1.5812,1.58065,1.58065,672100000.0
2007-10-25 01:34:00,1.58065,1.58065,1.57985,1.58005,451200000.0
2007-10-25 01:35:00,1.58,1.58095,1.58,1.5808,347300000.0
2007-10-25 01:36:00,1.5808,1.5808,1.58045,1.5805,121800000.0
2007-10-25 01:37:00,1.58035,1.58075,1.58035,1.5806,272800000.0
2007-10-25 01:38:00,1.58045,1.58085,1.57945,1.57945,445800001.0
2007-10-25 01:39:00,1.57945,1.58015,1.5794,1.58,323699999.0
2007-10-25 01:40:00,1.58,1.5801,1.57985,1.57995,326800000.0
2007-10-25 01:41:00,1.57995,1.5802,1.57985,1.58005,314799997.0
2007-10-25 01:42:00,1.58005,1.5802,1.57995,1.58005,161800000.0
2007-10-25 01:43:00,1.58005,1.58005,1.58005,1.58005,45600000.0
2007-10-25 01:44:00,1.58005,1.58025,1.58005,1.58025,279900000.0
2007-10-25 01:45:00,1.58025,1.5805,1.58015,1.58035,246899999.0
2007-10-25 01:46:00,1.58035,1.58075,1.58015,1.58035,389000000.0
2007-10-25 01:47:00,1.58035,1.58055,1.58025,1.58045,321600000.0
2007-10-25 01:48:00,1.58045,1.5805,1.58025,1.5805,150800000.0
2007-10-25 01:49:00,1.5805,1.5805,1.58005,1.5803,326200000.0
2007-10-25 01:50:00,1.58025,1.58065,1.58005,1.5805,367600000.0
2007-10-25 01:51:00,1.5805,1.58075,1.5804,1.58055,234300000.0
2007-10-25 01:52:00,1.58065,1.58085,1.5806,1.5808,291200000.0
2007-10-25 01:53:00,1.5808,1.581,1.58055,1.581,159800000.0
2007-10-25 01:54:00,1.581,1.581,1.58095,1.581,11000000.0
2007-10-25 01:55:00,1.581,1.581,1.58085,1.58095,61000000.0
2007-10-25 01:56:00,1.58095,1.58095,1.5807,1.58085,171300000.0
2007-10-25 01:57:00,1.58085,1.58105,1.5808,1.58105,216000000.0
2007-10-25 01:58:00,1.58105,1.5812,1.58055,1.5808,187100000.0
2007-10-25 01:59:00,1.58075,1.58115,1.58065,1.5808,251800000.0
2007-10-25 02:00:00,1.5808,1.5813,1.58055,1.58125,459100003.0
2007-10-25 02:01:00,1.58105,1.58185,1.58105,1.58115,620400001.0
2007-10-25 02:02:00,1.58115,1.58145,1.58085,1.58095,414800001.0
2007-10-25 02:03:00,1.58095,1.58095,1.58065,1.58095,227500000.0
2007-10-25 02:04:00,1.58095,1.58095,1.58075,1.58075,118100000.0
2007-10-25 02:05:00,1.58075,1.58085,1.58025,1.58045,336700000.0
2007-10-25 02:06:00,1.58035,1.5807,1.58035,1.58035,149600000.0
2007-10-25 02:07:00,1.58025,1.5807,1.58025,1.5806,320800000.0
2007-10-25 02:08:00,1.5806,1.5808,1.58035,1.58035,206300000.0
2007-10-25 02:09:00,1.58035,1.5808,1.58035,1.5808,181600001.0
2007-10-25 02:10:00,1.58075,1.58085,1.58065,1.58075,228600000.0
2007-10-25 02:11:00,1.58075,1.58095,1.58075,1.58085,301600000.0
2007-10-25 02:12:00,1.58085,1.58135,1.58085,1.58125,215200000.0
2007-10-25 02:13:00,1.58125,1.58135,1.581,1.58115,294800000.0
2007-10-25 02:14:00,1.58115,1.58115,1.58075,1.58105,242800000.0
2007-10-25 02:15:00,1.58105,1.58105,1.5807,1.58075,289300000.0
2007-10-25 02:16:00,1.58075,1.58105,1.58075,1.581,300400000.0
2007-10-25 02:17:00,1.581,1.58165,1.581,1.58145,544500000.0
2007-10-25 02:18:00,1.58145,1.58145,1.58125,1.5813,158800000.0
2007-10-25 02:19:00,1.5813,1.5815,1.5813,1.5815,185900000.0
2007-10-25 02:20:00,1.5815,1.5817,1.58105,1.5817,171700000.0
2007-10-25 02:21:00,1.5817,1.5822,1.58165,1.5818,222100000.0
2007-10-25 02:22:00,1.5818,1.5821,1.5817,1.5817,123700000.0
2007-10-25 02:23:00,1.5817,1.5817,1.58155,1.58165,122200000.0
2007-10-25 02:24:00,1.58165,1.58215,1.5816,1.5819,368400000.0
2007-10-25 02:25:00,1.5819,1.582,1.58145,1.58155,385000000.0
2007-10-25 02:26:00,1.58155,1.5818,1.58145,1.58155,295000000.0
2007-10-25 02:27:00,1.58155,1.5817,1.58155,1.5817,158300000.0
2007-10-25 02:28:00,1.5817,1.5817,1.58145,1.58155,142500000.0
2007-10-25 02:29:00,1.58155,1.58155,1.58135,1.58145,82800000.0
2007-10-25 02:30:00,1.58145,1.58145,1.58135,1.58145,60800000.0
2007-10-25 02:31:00,1.58145,1.58145,1.58065,1.5809,436700000.0
2007-10-25 02:32:00,1.5809,1.581,1.58045,1.58065,482100000.0
2007-10-25 02:33:00,1.58065,1.58085,1.57995,1.57995,599800000.0
2007-10-25 02:34:00,1.57995,1.58,1.57955,1.57995,573800000.0
2007-10-25 02:35:00,1.57985,1.58065,1.57985,1.58055,368100001.0
2007-10-25 02:36:00,1.58055,1.5807,1.57995,1.58,365100000.0
2007-10-25 02:37:00,1.58,1.58025,1.57975,1.5801,490400000.0
2007-10-25 02:38:00,1.5801,1.5802,1.57975,1.5799,242899999.0
2007-10-25 02:39:00,1.57975,1.58005,1.57975,1.57995,209200000.0
2007-10-25 02:40:00,1.5798,1.57985,1.57945,1.57975,249600000.0
2007-10-25 02:41:00,1.57975,1.57975,1.5793,1.5797,444199999.0
2007-10-25 02:42:00,1.5797,1.57985,1.5795,1.57955,336800000.0
2007-10-25 02:43:00,1.57955,1.57975,1.57935,1.5794,603999996.0
2007-10-25 02:44:00,1.5794,1.5796,1.57935,1.57935,275600000.0
2007-10-25 02:45:00,1.57935,1.57965,1.579,1.57915,373200000.0
2007-10-25 02:46:00,1.57915,1.57985,1.57915,1.5797,189000000.0
2007-10-25 02:47:00,1.5797,1.5797,1.57945,1.5795,106300000.0
2007-10-25 02:48:00,1.5795,1.57955,1.57945,1.5795,152000000.0
2007-10-25 02:49:00,1.5795,1.5795,1.57945,1.5795,92600000.0
2007-10-25 02:50:00,1.5795,1.5806,1.57935,1.58025,772499995.0
2007-10-25 02:51:00,1.5803,1.58045,1.58025,1.58025,248800000.0
2007-10-25 02:52:00,1.58025,1.5804,1.58025,1.5804,190499999.0
2007-10-25 02:53:00,1.5804,1.58045,1.5802,1.58045,96400000.0
2007-10-25 02:54:00,1.5805,1.5805,1.57995,1.5801,561300000.0
2007-10-25 02:55:00,1.57995,1.58025,1.5797,1.58015,588700000.0
2007-10-25 02:56:00,1.58015,1.58025,1.58,1.58,297200000.0
2007-10-25 02:57:00,1.58,1.5803,1.57975,1.57975,740800000.0
2007-10-25 02:58:00,1.57995,1.58025,1.57975,1.5799,251900000.0
2007-10-25 02:59:00,1.5799,1.5808,1.57965,1.5808,576600000.0
2007-10-25 03:00:00,1.5808,1.5809,1.58045,1.58085,448800000.0
2007-10-25 03:01:00,1.58085,1.5812,1.58065,1.5809,540300000.0
2007-10-25 03:02:00,1.5809,1.5809,1.58045,1.58045,219600000.0
2007-10-25 03:03:00,1.58045,1.58065,1.58035,1.5804,324400000.0
2007-10-25 03:04:00,1.5804,1.5805,1.58025,1.58035,213900000.0
2007-10-25 03:05:00,1.58035,1.58065,1.58015,1.58045,320100000.0
2007-10-25 03:06:00,1.58045,1.58065,1.58035,1.58065,312000000.0
2007-10-25 03:07:00,1.58065,1.58075,1.58015,1.58035,351700000.0
2007-10-25 03:08:00,1.58045,1.58045,1.5801,1.58015,122400000.0
2007-10-25 03:09:00,1.58015,1.58055,1.57985,1.58045,158300000.0
2007-10-25 03:10:00,1.58045,1.58045,1.5803,1.5804,32800000.0
2007-10-25 03:11:00,1.5804,1.58055,1.58015,1.58035,156400000.0
2007-10-25 03:12:00,1.58035,1.58055,1.58015,1.58025,183500000.0
2007-10-25 03:13:00,1.58025,1.58025,1.58005,1.5801,219200000.0
2007-10-25 03:14:00,1.5801,1.58115,1.5801,1.58115,60000000.0
2007-10-25 03:15:00,1.58115,1.58115,1.58025,1.5803,231000000.0
2007-10-25 03:16:00,1.5803,1.5804,1.5801,1.58015,210600000.0
2007-10-25 03:17:00,1.58015,1.58025,1.58,1.5802,155300000.0
2007-10-25 03:18:00,1.5802,1.58035,1.5801,1.58035,156300000.0
2007-10-25 03:19:00,1.58035,1.58045,1.58015,1.58035,247600000.0
2007-10-25 03:20:00,1.58035,1.5804,1.58015,1.58015,23100000.0
2007-10-25 03:21:00,1.58025,1.58025,1.58015,1.58025,13000000.0
2007-10-25 03:22:00,1.58025,1.58025,1.57995,1.5802,73200000.0
2007-10-25 03:23:00,1.5802,1.5804,1.58015,1.58035,56200000.0
2007-10-25 03:24:00,1.58025,1.58045,1.58025,1.5804,34500000.0
2007-10-25 03:25:00,1.5804,1.5804,1.5803,1.5803,14500000.0
2007-10-25 03:26:00,1.58025,1.5804,1.5801,1.5802,23500000.0
2007-10-25 03:27:00,1.5802,1.5804,1.58015,1.58035,37800000.0
2007-10-25 03:28:00,1.5804,1.58065,1.58025,1.58065,26000000.0
2007-10-25 03:29:00,1.58065,1.58065,1.58025,1.58025,25100000.0
2007-10-25 03:30:00,1.58025,1.58035,1.58,1.5801,151300000.0
2007-10-25 03:31:00,1.5801,1.5801,1.57995,1.58,40200000.0
2007-10-25 03:32:00,1.58,1.58005,1.57945,1.58,350200000.0
2007-10-25 03:33:00,1.57985,1.58015,1.57975,1.58005,347800001.0
2007-10-25 03:34:00,1.5801,1.5801,1.5799,1.58,291200000.0
2007-10-25 03:35:00,1.58,1.58015,1.58,1.58005,207600000.0
2007-10-25 03:36:00,1.58005,1.58035,1.58,1.58,418400000.0
2007-10-25 03:37:00,1.58,1.58025,1.57985,1.5801,294000000.0
2007-10-25 03:38:00,1.5801,1.58025,1.57985,1.57985,368600000.0
2007-10-25 03:39:00,1.57985,1.5799,1.57985,1.5799,235100000.0
2007-10-25 03:40:00,1.5799,1.5799,1.57955,1.57965,312100000.0
2007-10-25 03:41:00,1.57955,1.57985,1.57945,1.5798,476500000.0
2007-10-25 03:42:00,1.5798,1.58015,1.57975,1.58015,309100000.0
2007-10-25 03:43:00,1.5802,1.5804,1.5801,1.58025,388000000.0
2007-10-25 03:44:00,1.58025,1.58035,1.58005,1.58035,240200000.0
2007-10-25 03:45:00,1.5804,1.5805,1.58,1.5802,373600000.0
2007-10-25 03:46:00,1.5802,1.5803,1.57985,1.5801,460400000.0
2007-10-25 03:47:00,1.5801,1.58025,1.57995,1.58,265400000.0
2007-10-25 03:48:00,1.58,1.58,1.57915,1.57925,544900000.0
2007-10-25 03:49:00,1.57925,1.5794,1.57905,1.57925,423800000.0
2007-10-25 03:50:00,1.57925,1.57925,1.5787,1.57915,338300000.0
2007-10-25 03:51:00,1.57915,1.5792,1.5789,1.579,71900000.0
2007-10-25 03:52:00,1.579,1.57925,1.5789,1.5789,63000000.0
2007-10-25 03:53:00,1.5789,1.5791,1.57875,1.57875,49800000.0
2007-10-25 03:54:00,1.57875,1.5788,1.57845,1.57865,68300000.0
2007-10-25 03:55:00,1.57875,1.579,1.57855,1.579,81100000.0
2007-10-25 03:56:00,1.579,1.57915,1.5789,1.57915,32400000.0
2007-10-25 03:57:00,1.57915,1.5793,1.579,1.579,37400000.0
2007-10-25 03:58:00,1.579,1.57915,1.57895,1.57915,50300000.0
2007-10-25 03:59:00,1.57915,1.57915,1.57885,1.57885,143500000.0
2007-10-25 04:00:00,1.57885,1.57895,1.5785,1.5787,346500000.0
2007-10-25 04:01:00,1.5787,1.57915,1.5787,1.57915,718700003.0
2007-10-25 04:02:00,1.57915,1.57915,1.57865,1.57885,330599999.0
2007-10-25 04:03:00,1.5788,1.57885,1.57835,1.57835,612000005.0
2007-10-25 04:04:00,1.57835,1.57845,1.57825,1.57835,265199995.0
2007-10-25 04:05:00,1.57835,1.57845,1.5783,1.5784,374799994.0
2007-10-25 04:06:00,1.5784,1.5785,1.57795,1.5783,145200000.0
2007-10-25 04:07:00,1.5783,1.57835,1.5782,1.57835,31200000.0
2007-10-25 04:08:00,1.57835,1.57855,1.57785,1.578,92500000.0
2007-10-25 04:09:00,1.57795,1.578,1.57755,1.57755,157500000.0
2007-10-25 04:10:00,1.57765,1.578,1.5774,1.57785,189500000.0
2007-10-25 04:11:00,1.57785,1.57795,1.57775,1.57795,219800000.0
2007-10-25 04:12:00,1.57795,1.57815,1.57785,1.57815,265300000.0
2007-10-25 04:13:00,1.57815,1.5787,1.57795,1.5786,34300000.0
2007-10-25 04:14:00,1.5786,1.5788,1.57845,1.57865,38100000.0
2007-10-25 04:15:00,1.57865,1.57885,1.57855,1.57885,29300000.0
2007-10-25 04:16:00,1.57885,1.57905,1.57885,1.57895,70400000.0
2007-10-25 04:17:00,1.57895,1.5792,1.5789,1.5792,45600000.0
2007-10-25 04:18:00,1.5792,1.57935,1.5791,1.57935,122400000.0
2007-10-25 04:19:00,1.57935,1.5794,1.57865,1.5788,98400000.0
2007-10-25 04:20:00,1.5788,1.5791,1.5788,1.57885,43200000.0
2007-10-25 04:21:00,1.57885,1.57915,1.57885,1.57895,34400000.0
2007-10-25 04:22:00,1.57895,1.5793,1.57895,1.5791,46400000.0
2007-10-25 04:23:00,1.5791,1.5801,1.57885,1.57965,174000000.0
2007-10-25 04:24:00,1.57965,1.57995,1.57965,1.57985,146600000.0
2007-10-25 04:25:00,1.57985,1.58025,1.57985,1.58025,132000000.0
2007-10-25 04:26:00,1.5803,1.58035,1.57985,1.57995,104300000.0
2007-10-25 04:27:00,1.58,1.58045,1.57995,1.58025,104700000.0
2007-10-25 04:28:00,1.58015,1.58025,1.57915,1.57935,338399999.0
2007-10-25 04:29:00,1.57935,1.5797,1.57905,1.57955,360199998.0
2007-10-25 04:30:00,1.57955,1.57975,1.5795,1.5797,192300000.0
2007-10-25 04:31:00,1.5797,1.57985,1.57945,1.57985,247000000.0
2007-10-25 04:32:00,1.57985,1.57985,1.57925,1.5795,270599999.0
2007-10-25 04:33:00,1.5795,1.5796,1.57935,1.57935,310800000.0
2007-10-25 04:34:00,1.57935,1.57945,1.57935,1.57945,332400000.0
2007-10-25 04:35:00,1.57945,1.5795,1.5792,1.57945,228000000.0
2007-10-25 04:36:00,1.57945,1.57945,1.57895,1.57905,275000000.0
2007-10-25 04:37:00,1.57915,1.5796,1.57915,1.5795,214300000.0
2007-10-25 04:38:00,1.5795,1.57985,1.5795,1.57985,213200000.0
2007-10-25 04:39:00,1.57985,1.57995,1.57975,1.57975,289500000.0
2007-10-25 04:40:00,1.57985,1.57985,1.5797,1.57975,158900000.0
2007-10-25 04:41:00,1.57975,1.5798,1.5794,1.57965,342800000.0
2007-10-25 04:42:00,1.57965,1.5801,1.57955,1.5799,432700000.0
2007-10-25 04:43:00,1.5799,1.57995,1.57975,1.57985,392399999.0
2007-10-25 04:44:00,1.57985,1.58015,1.57985,1.5801,213199999.0
2007-10-25 04:45:00,1.5801,1.5801,1.57995,1.5801,16800000.0
2007-10-25 04:46:00,1.5801,1.5804,1.57995,1.5804,36000000.0
2007-10-25 04:47:00,1.5804,1.5804,1.5802,1.5803,48800000.0
2007-10-25 04:48:00,1.5803,1.58055,1.5802,1.58035,133300000.0
2007-10-25 04:49:00,1.58025,1.58045,1.58025,1.58045,42900000.0
2007-10-25 04:50:00,1.58045,1.5807,1.58035,1.5806,124200000.0
2007-10-25 04:51:00,1.5806,1.58095,1.5806,1.58095,100800000.0
2007-10-25 04:52:00,1.58095,1.58145,1.58095,1.58135,536000000.0
2007-10-25 04:53:00,1.58135,1.5814,1.58085,1.58115,203600000.0
2007-10-25 04:54:00,1.58115,1.58115,1.58075,1.58085,169600000.0
2007-10-25 04:55:00,1.58085,1.581,1.58045,1.581,129000000.0
2007-10-25 04:56:00,1.581,1.581,1.58045,1.58055,59200000.0
2007-10-25 04:57:00,1.58055,1.5806,1.58005,1.58045,241500000.0
2007-10-25 04:58:00,1.58045,1.5807,1.58045,1.5807,44600000.0
2007-10-25 04:59:00,1.5807,1.58085,1.5806,1.58075,86800000.0
2007-10-25 05:00:00,1.58075,1.58075,1.58055,1.5806,75500000.0
2007-10-25 05:01:00,1.5806,1.58075,1.5804,1.58065,44900000.0
2007-10-25 05:02:00,1.58065,1.58065,1.5805,1.5805,35300000.0
2007-10-25 05:03:00,1.5806,1.58065,1.58045,1.58045,43100000.0
2007-10-25 05:04:00,1.58045,1.58055,1.58045,1.5805,91200000.0
2007-10-25 05:05:00,1.5805,1.58055,1.58035,1.5804,301400000.0
2007-10-25 05:06:00,1.5804,1.58055,1.58005,1.5801,286000000.0
2007-10-25 05:07:00,1.5801,1.58025,1.58,1.5802,434000000.0
2007-10-25 05:08:00,1.5802,1.58025,1.57995,1.58025,320999999.0
2007-10-25 05:09:00,1.58025,1.58045,1.58005,1.58045,227200000.0
2007-10-25 05:10:00,1.58045,1.5806,1.5803,1.5803,212000000.0
2007-10-25 05:11:00,1.5803,1.58045,1.5802,1.58045,214000000.0
2007-10-25 05:12:00,1.58045,1.58045,1.58005,1.58025,242200000.0
2007-10-25 05:13:00,1.58015,1.58035,1.58015,1.5803,314700003.0
2007-10-25 05:14:00,1.5803,1.5803,1.58015,1.5802,196200000.0
2007-10-25 05:15:00,1.5802,1.58035,1.58015,1.5803,214000000.0
2007-10-25 05:16:00,1.5803,1.5804,1.58025,1.58035,206000000.0
2007-10-25 05:17:00,1.58035,1.58045,1.5802,1.5802,180200000.0
2007-10-25 05:18:00,1.5802,1.58045,1.58015,1.58015,295500000.0
2007-10-25 05:19:00,1.5801,1.5802,1.57995,1.58015,278200000.0
2007-10-25 05:20:00,1.5801,1.58045,1.5801,1.58035,416200000.0
2007-10-25 05:21:00,1.5803,1.5806,1.58025,1.58035,487400000.0
2007-10-25 05:22:00,1.58035,1.58035,1.58015,1.58015,204200000.0
2007-10-25 05:23:00,1.58015,1.58035,1.58,1.58025,605800000.0
2007-10-25 05:24:00,1.58025,1.5806,1.58015,1.58025,670099998.0
2007-10-25 05:25:00,1.58025,1.5804,1.58015,1.58025,436800001.0
2007-10-25 05:26:00,1.58025,1.5807,1.58015,1.58055,589300000.0
2007-10-25 05:27:00,1.58055,1.58055,1.58025,1.58035,270700000.0
2007-10-25 05:28:00,1.58035,1.5806,1.58015,1.5805,311800000.0
2007-10-25 05:29:00,1.58055,1.5808,1.5804,1.58075,638800007.0
2007-10-25 05:30:00,1.58075,1.58095,1.58075,1.5809,288500000.0
2007-10-25 05:31:00,1.58085,1.5809,1.58075,1.58085,204800000.0
2007-10-25 05:32:00,1.58085,1.58085,1.58065,1.58085,131900000.0
2007-10-25 05:33:00,1.58085,1.5812,1.58065,1.58095,478000000.0
2007-10-25 05:34:00,1.58095,1.5812,1.58065,1.58095,242300002.0
2007-10-25 05:35:00,1.5811,1.5818,1.58105,1.5818,224400000.0
2007-10-25 05:36:00,1.5818,1.5818,1.58125,1.5814,38400000.0
2007-10-25 05:37:00,1.5814,1.58215,1.58115,1.5818,129400000.0
2007-10-25 05:38:00,1.5818,1.58195,1.58135,1.5815,124000000.0
2007-10-25 05:39:00,1.5815,1.58205,1.58135,1.5818,106800000.0
2007-10-25 05:40:00,1.58185,1.58195,1.58145,1.58185,201100000.0
2007-10-25 05:41:00,1.58175,1.58215,1.58165,1.58175,150000000.0
2007-10-25 05:42:00,1.58175,1.58175,1.58145,1.5816,46800000.0
2007-10-25 05:43:00,1.58155,1.58175,1.5813,1.58155,186600000.0
2007-10-25 05:44:00,1.58155,1.5821,1.5814,1.58175,126800000.0
2007-10-25 05:45:00,1.58185,1.5819,1.58165,1.5819,64800000.0
2007-10-25 05:46:00,1.5819,1.5819,1.58165,1.5818,91600000.0
2007-10-25 05:47:00,1.5818,1.5819,1.5817,1.58175,44800000.0
2007-10-25 05:48:00,1.58175,1.582,1.58165,1.58175,96400000.0
2007-10-25 05:49:00,1.58175,1.58185,1.58135,1.5815,62000000.0
2007-10-25 05:50:00,1.5815,1.5815,1.5811,1.58125,19500000.0
2007-10-25 05:51:00,1.5813,1.58155,1.58125,1.5813,155400000.0
2007-10-25 05:52:00,1.5813,1.5814,1.58125,1.5813,216800000.0
2007-10-25 05:53:00,1.5813,1.58155,1.5813,1.58145,501400002.0
2007-10-25 05:54:00,1.58145,1.58155,1.5812,1.5812,628300000.0
2007-10-25 05:55:00,1.5812,1.58135,1.58115,1.5813,229100000.0
2007-10-25 05:56:00,1.58125,1.58125,1.58035,1.58065,471800000.0
2007-10-25 05:57:00,1.58065,1.5814,1.58065,1.5812,162300000.0
2007-10-25 05:58:00,1.5812,1.58175,1.581,1.5817,153200000.0
2007-10-25 05:59:00,1.5817,1.58205,1.5814,1.58155,121200000.0
2007-10-25 06:00:00,1.58155,1.58165,1.5808,1.58105,137600000.0
2007-10-25 06:01:00,1.58105,1.5813,1.5809,1.58115,66400000.0
2007-10-25 06:02:00,1.58115,1.5817,1.58105,1.58165,261100001.0
2007-10-25 06:03:00,1.58165,1.58165,1.5814,1.5814,358200000.0
2007-10-25 06:04:00,1.5814,1.58145,1.58125,1.58125,273000000.0
2007-10-25 06:05:00,1.58125,1.58165,1.58115,1.5815,287600000.0
2007-10-25 06:06:00,1.5815,1.5817,1.5812,1.5812,309400000.0
2007-10-25 06:07:00,1.5812,1.58135,1.58105,1.58115,280400000.0
2007-10-25 06:08:00,1.58125,1.58145,1.58095,1.58105,457800000.0
2007-10-25 06:09:00,1.58105,1.5818,1.58095,1.58155,370800000.0
2007-10-25 06:10:00,1.5815,1.5817,1.58125,1.58135,406700000.0
2007-10-25 06:11:00,1.58135,1.5816,1.58125,1.58135,403700000.0
2007-10-25 06:12:00,1.58135,1.58165,1.58135,1.58155,139400000.0
2007-10-25 06:13:00,1.58155,1.58165,1.5815,1.5816,258500000.0
2007-10-25 06:14:00,1.5816,1.58165,1.58105,1.58125,379899996.0
2007-10-25 06:15:00,1.58135,1.5814,1.58125,1.58135,36800000.0
2007-10-25 06:16:00,1.58135,1.58195,1.58135,1.5818,73600000.0
2007-10-25 06:17:00,1.58155,1.58195,1.58125,1.58125,118500001.0
2007-10-25 06:18:00,1.58125,1.58135,1.58115,1.5812,118000000.0
2007-10-25 06:19:00,1.5812,1.5813,1.5811,1.5812,40800000.0
2007-10-25 06:20:00,1.5811,1.5811,1.5809,1.58105,79400000.0
2007-10-25 06:21:00,1.58095,1.5813,1.58095,1.58105,67300000.0
2007-10-25 06:22:00,1.58105,1.5811,1.58065,1.581,216900000.0
2007-10-25 06:23:00,1.581,1.58125,1.58085,1.58125,321500000.0
2007-10-25 06:24:00,1.58125,1.58125,1.58095,1.58125,281900000.0
2007-10-25 06:25:00,1.58125,1.58125,1.58085,1.58095,233200000.0
2007-10-25 06:26:00,1.58095,1.58105,1.58095,1.581,212800000.0
2007-10-25 06:27:00,1.581,1.58105,1.58095,1.58105,170200000.0
2007-10-25 06:28:00,1.58105,1.58115,1.5809,1.58105,261200000.0
2007-10-25 06:29:00,1.58105,1.5815,1.58105,1.58135,365800000.0
2007-10-25 06:30:00,1.58135,1.58135,1.58095,1.58115,292000000.0
2007-10-25 06:31:00,1.58115,1.58135,1.5811,1.58125,302800000.0
2007-10-25 06:32:00,1.5812,1.5816,1.58105,1.5816,229000000.0
2007-10-25 06:33:00,1.5816,1.58165,1.58135,1.58165,128600000.0
2007-10-25 06:34:00,1.58165,1.5827,1.58165,1.5822,445100000.0
2007-10-25 06:35:00,1.5822,1.58255,1.58205,1.5825,375600000.0
2007-10-25 06:36:00,1.5825,1.5829,1.58235,1.58255,385700000.0
2007-10-25 06:37:00,1.58255,1.58265,1.58245,1.58255,204800000.0
2007-10-25 06:38:00,1.58255,1.5826,1.5824,1.58255,328100000.0
2007-10-25 06:39:00,1.58255,1.5827,1.58255,1.5827,234600000.0
2007-10-25 06:40:00,1.5827,1.5827,1.58225,1.58225,216200000.0
2007-10-25 06:41:00,1.58225,1.58245,1.58185,1.5819,436400000.0
2007-10-25 06:42:00,1.5819,1.58195,1.5818,1.5819,342000000.0
2007-10-25 06:43:00,1.58195,1.5821,1.58195,1.5821,156000000.0
2007-10-25 06:44:00,1.5821,1.58235,1.58175,1.5822,370700000.0
2007-10-25 06:45:00,1.5822,1.5828,1.5822,1.58235,358400000.0
2007-10-25 06:46:00,1.58235,1.58275,1.58235,1.5827,292000000.0
2007-10-25 06:47:00,1.5827,1.5827,1.58245,1.58265,247600000.0
2007-10-25 06:48:00,1.58265,1.58265,1.58225,1.58225,151500000.0
2007-10-25 06:49:00,1.5822,1.5822,1.58175,1.58175,268000000.0
2007-10-25 06:50:00,1.58185,1.58195,1.5818,1.58195,213200000.0
2007-10-25 06:51:00,1.58195,1.58195,1.58175,1.5819,73600000.0
2007-10-25 06:52:00,1.58185,1.58195,1.58125,1.5814,207700000.0
2007-10-25 06:53:00,1.58145,1.58155,1.5814,1.58155,168600000.0
2007-10-25 06:54:00,1.58155,1.58155,1.58125,1.58145,203200000.0
2007-10-25 06:55:00,1.58155,1.58155,1.58115,1.58145,299200000.0
2007-10-25 06:56:00,1.58145,1.58145,1.58075,1.58105,339600000.0
2007-10-25 06:57:00,1.5812,1.58145,1.58055,1.58055,209000000.0
2007-10-25 06:58:00,1.58055,1.58105,1.5803,1.58075,522300000.0
2007-10-25 06:59:00,1.58085,1.581,1.5807,1.5809,206300000.0
2007-10-25 07:00:00,1.5809,1.58115,1.5809,1.5811,262000000.0
2007-10-25 07:01:00,1.5811,1.5813,1.5811,1.58115,255600000.0
2007-10-25 07:02:00,1.58115,1.58185,1.58115,1.58145,518100000.0
2007-10-25 07:03:00,1.5816,1.5817,1.5813,1.58155,294300000.0
2007-10-25 07:04:00,1.58155,1.5816,1.58125,1.58125,233200000.0
2007-10-25 07:05:00,1.58125,1.58125,1.58085,1.58085,289200000.0
2007-10-25 07:06:00,1.58085,1.58095,1.58075,1.58095,273000000.0
2007-10-25 07:07:00,1.58095,1.58095,1.58075,1.58085,106700000.0
2007-10-25 07:08:00,1.58085,1.58085,1.5806,1.5807,125400000.0
2007-10-25 07:09:00,1.5807,1.5808,1.5805,1.5808,89600000.0
2007-10-25 07:10:00,1.58075,1.5808,1.58075,1.5808,61200000.0
2007-10-25 07:11:00,1.58075,1.581,1.58075,1.581,198400000.0
2007-10-25 07:12:00,1.581,1.5811,1.58085,1.581,142100000.0
2007-10-25 07:13:00,1.581,1.58125,1.5809,1.58125,213400000.0
2007-10-25 07:14:00,1.58125,1.58155,1.5811,1.58155,265600000.0
2007-10-25 07:15:00,1.58155,1.5819,1.5815,1.58185,274800000.0
2007-10-25 07:16:00,1.58185,1.5819,1.5818,1.5819,158400000.0
2007-10-25 07:17:00,1.5819,1.582,1.5813,1.58145,411800000.0
2007-10-25 07:18:00,1.58135,1.58165,1.58115,1.58145,482500000.0
2007-10-25 07:19:00,1.5814,1.5816,1.58125,1.58155,425300000.0
2007-10-25 07:20:00,1.58165,1.58165,1.58125,1.58135,546700000.0
2007-10-25 07:21:00,1.58135,1.58155,1.58135,1.58145,333600000.0
2007-10-25 07:22:00,1.58145,1.5816,1.5813,1.5813,230800000.0
2007-10-25 07:23:00,1.5813,1.5814,1.58125,1.5814,118800000.0
2007-10-25 07:24:00,1.5813,1.58135,1.58075,1.58085,244800000.0
2007-10-25 07:25:00,1.5809,1.5816,1.58075,1.5816,335500000.0
2007-10-25 07:26:00,1.5816,1.5816,1.58075,1.58075,398500000.0
2007-10-25 07:27:00,1.58075,1.58105,1.58075,1.5809,361700000.0
2007-10-25 07:28:00,1.5809,1.5811,1.5809,1.5809,168400000.0
2007-10-25 07:29:00,1.5809,1.58115,1.5808,1.58105,245500000.0
2007-10-25 07:30:00,1.58105,1.58145,1.58095,1.58125,279600000.0
2007-10-25 07:31:00,1.58115,1.58155,1.58115,1.58125,367600002.0
2007-10-25 07:32:00,1.58125,1.58125,1.58095,1.58095,320400000.0
2007-10-25 07:33:00,1.58105,1.5811,1.5809,1.58105,236800000.0
2007-10-25 07:34:00,1.58105,1.58105,1.58095,1.58095,162400000.0
2007-10-25 07:35:00,1.58105,1.58105,1.58075,1.5808,42400000.0
2007-10-25 07:36:00,1.5808,1.58145,1.58075,1.58135,165500000.0
2007-10-25 07:37:00,1.58135,1.5815,1.58135,1.5815,62400000.0
2007-10-25 07:38:00,1.5815,1.5815,1.5814,1.5815,17600000.0
2007-10-25 07:39:00,1.5815,1.5815,1.58125,1.58135,30400000.0
2007-10-25 07:40:00,1.58135,1.58145,1.58125,1.58145,52000000.0
2007-10-25 07:41:00,1.58145,1.5815,1.58115,1.58135,36600000.0
2007-10-25 07:42:00,1.58135,1.5814,1.58115,1.58135,32600000.0
2007-10-25 07:43:00,1.58135,1.5814,1.5808,1.58095,91600000.0
2007-10-25 07:44:00,1.58095,1.58115,1.58075,1.58105,84600000.0
2007-10-25 07:45:00,1.58105,1.58105,1.58075,1.58085,40000000.0
2007-10-25 07:46:00,1.58085,1.58135,1.5807,1.58115,93200000.0
2007-10-25 07:47:00,1.58115,1.58145,1.58105,1.58135,117800000.0
2007-10-25 07:48:00,1.58135,1.58145,1.58095,1.58105,88000000.0
2007-10-25 07:49:00,1.58105,1.58105,1.58085,1.581,33600000.0
2007-10-25 07:50:00,1.581,1.58115,1.5809,1.58115,89100000.0
2007-10-25 07:51:00,1.58115,1.5812,1.58105,1.5812,32800000.0
2007-10-25 07:52:00,1.5813,1.5813,1.5811,1.58125,34400000.0
2007-10-25 07:53:00,1.58125,1.58145,1.5811,1.5811,28800000.0
2007-10-25 07:54:00,1.5811,1.5813,1.58105,1.5813,51200000.0
2007-10-25 07:55:00,1.5813,1.5815,1.58115,1.5814,42400000.0
2007-10-25 07:56:00,1.5814,1.58165,1.5813,1.58165,94900000.0
2007-10-25 07:57:00,1.58155,1.58165,1.5811,1.58125,175200000.0
2007-10-25 07:58:00,1.58125,1.58125,1.58095,1.58105,36000000.0
2007-10-25 07:59:00,1.58105,1.58105,1.58065,1.58105,313400000.0
2007-10-25 08:00:00,1.58105,1.58105,1.58065,1.58065,103200000.0
2007-10-25 08:01:00,1.58065,1.5807,1.58025,1.5807,75200000.0
2007-10-25 08:02:00,1.5807,1.5808,1.5806,1.5808,91200000.0
2007-10-25 08:03:00,1.5808,1.5809,1.58055,1.5807,102000000.0
2007-10-25 08:04:00,1.5807,1.5809,1.58055,1.5808,78600000.0
2007-10-25 08:05:00,1.58065,1.5807,1.5805,1.58065,71200000.0
2007-10-25 08:06:00,1.5807,1.58095,1.58055,1.58095,238700000.0
2007-10-25 08:07:00,1.58095,1.5811,1.58075,1.58095,126200000.0
2007-10-25 08:08:00,1.58095,1.5811,1.58085,1.5809,58400000.0
2007-10-25 08:09:00,1.5809,1.58115,1.58075,1.5808,185300000.0
2007-10-25 08:10:00,1.58085,1.58115,1.58055,1.58085,350300000.0
2007-10-25 08:11:00,1.58085,1.581,1.5808,1.5808,113600000.0
2007-10-25 08:12:00,1.5808,1.5808,1.58,1.58,184000000.0
2007-10-25 08:13:00,1.58,1.5808,1.58,1.58015,364400000.0
2007-10-25 08:14:00,1.58015,1.58025,1.57995,1.5801,222300000.0
2007-10-25 08:15:00,1.5801,1.5803,1.58,1.5801,44000000.0
2007-10-25 08:16:00,1.5801,1.5801,1.57965,1.57965,128000000.0
2007-10-25 08:17:00,1.57965,1.57965,1.57885,1.57915,610199999.0
2007-10-25 08:18:00,1.57915,1.57915,1.57875,1.57885,440900000.0
2007-10-25 08:19:00,1.57885,1.5793,1.57885,1.57915,220000000.0
2007-10-25 08:20:00,1.57915,1.57945,1.579,1.57945,311600000.0
2007-10-25 08:21:00,1.57945,1.57975,1.5793,1.57975,176100000.0
2007-10-25 08:22:00,1.57965,1.5799,1.57955,1.57965,207400000.0
2007-10-25 08:23:00,1.57965,1.57985,1.57955,1.5797,515600000.0
2007-10-25 08:24:00,1.5797,1.58005,1.5797,1.57995,104300000.0
2007-10-25 08:25:00,1.57995,1.58005,1.5796,1.57975,97500000.0
2007-10-25 08:26:00,1.57975,1.57985,1.5797,1.5797,108500000.0
2007-10-25 08:27:00,1.5797,1.57985,1.57945,1.5795,258200000.0
2007-10-25 08:28:00,1.57955,1.57955,1.5787,1.57875,461600000.0
2007-10-25 08:29:00,1.57875,1.57875,1.57825,1.57855,661800000.0
2007-10-25 08:30:00,1.57855,1.57855,1.57815,1.57825,187300000.0
2007-10-25 08:31:00,1.5783,1.5786,1.5781,1.57855,297400000.0
2007-10-25 08:32:00,1.57855,1.57905,1.57855,1.57875,568400000.0
2007-10-25 08:33:00,1.57875,1.57925,1.5786,1.5789,287200000.0
2007-10-25 08:34:00,1.5789,1.57935,1.5789,1.579,99400000.0
2007-10-25 08:35:00,1.579,1.5793,1.57895,1.5792,98800000.0
2007-10-25 08:36:00,1.5792,1.5795,1.579,1.5795,105800000.0
2007-10-25 08:37:00,1.5795,1.58,1.57915,1.5797,581700000.0
2007-10-25 08:38:00,1.5797,1.58045,1.57945,1.58045,596100000.0
2007-10-25 08:39:00,1.58045,1.5806,1.57995,1.58045,971100000.0
2007-10-25 08:40:00,1.5805,1.58065,1.57975,1.58035,762600001.0
2007-10-25 08:41:00,1.58035,1.5805,1.5801,1.5802,600800000.0
2007-10-25 08:42:00,1.5802,1.5803,1.57985,1.5801,572400000.0
2007-10-25 08:43:00,1.5801,1.5802,1.57975,1.58015,599700000.0
2007-10-25 08:44:00,1.58015,1.58015,1.57965,1.5799,846100000.0
2007-10-25 08:45:00,1.5799,1.58115,1.57965,1.58095,614000000.0
2007-10-25 08:46:00,1.58095,1.5813,1.5798,1.58035,878800000.0
2007-10-25 08:47:00,1.58035,1.5804,1.5799,1.58,807000000.0
2007-10-25 08:48:00,1.5799,1.58085,1.57985,1.58025,954400001.0
2007-10-25 08:49:00,1.58025,1.5804,1.57955,1.5798,1176400001.0
2007-10-25 08:50:00,1.57975,1.5806,1.57935,1.5805,1106100009.0
2007-10-25 08:51:00,1.5805,1.58055,1.5801,1.58035,503600000.0
2007-10-25 08:52:00,1.58035,1.58035,1.5795,1.5798,824799997.0
2007-10-25 08:53:00,1.5798,1.58,1.57955,1.57985,438799999.0
2007-10-25 08:54:00,1.57985,1.5801,1.57985,1.58005,628000003.0
2007-10-25 08:55:00,1.5801,1.58025,1.57975,1.58015,304000000.0
2007-10-25 08:56:00,1.58015,1.5805,1.58,1.58015,514000000.0
2007-10-25 08:57:00,1.58015,1.58015,1.57965,1.5799,556400000.0
2007-10-25 08:58:00,1.57975,1.5802,1.57965,1.5799,698100003.0
2007-10-25 08:59:00,1.57995,1.58,1.57915,1.57955,651600000.0
2007-10-25 09:00:00,1.57955,1.5796,1.5792,1.5795,484800000.0
2007-10-25 09:01:00,1.57945,1.5797,1.5792,1.57925,192500000.0
2007-10-25 09:02:00,1.57925,1.57995,1.57915,1.5798,260100000.0
2007-10-25 09:03:00,1.5798,1.57985,1.5793,1.57935,177000000.0
2007-10-25 09:04:00,1.57935,1.58015,1.57935,1.57975,210000000.0
2007-10-25 09:05:00,1.57975,1.58,1.57945,1.5799,146400000.0
2007-10-25 09:06:00,1.5799,1.5799,1.5793,1.5793,231200000.0
2007-10-25 09:07:00,1.5793,1.57945,1.57905,1.5792,82000000.0
2007-10-25 09:08:00,1.5792,1.57965,1.57915,1.5796,95900000.0
2007-10-25 09:09:00,1.5796,1.57995,1.5795,1.5798,253000000.0
2007-10-25 09:10:00,1.5798,1.5799,1.57965,1.5799,161000000.0
2007-10-25 09:11:00,1.5799,1.5804,1.5795,1.58035,419200000.0
2007-10-25 09:12:00,1.5804,1.5804,1.57965,1.5798,614400000.0
2007-10-25 09:13:00,1.5797,1.57995,1.57955,1.57985,615500000.0
2007-10-25 09:14:00,1.57985,1.57985,1.57955,1.57955,482000000.0
2007-10-25 09:15:00,1.57955,1.57955,1.57915,1.57915,643400000.0
2007-10-25 09:16:00,1.57925,1.5794,1.57905,1.57915,460200000.0
2007-10-25 09:17:00,1.57915,1.58005,1.57905,1.57995,632599997.0
2007-10-25 09:18:00,1.57995,1.5801,1.57945,1.57975,553900000.0
2007-10-25 09:19:00,1.57975,1.57975,1.5791,1.57925,466000000.0
2007-10-25 09:20:00,1.57935,1.58,1.5792,1.57995,397200000.0
2007-10-25 09:21:00,1.57995,1.58,1.5796,1.57995,433200000.0
2007-10-25 09:22:00,1.57995,1.58005,1.5791,1.57915,446400000.0
2007-10-25 09:23:00,1.57915,1.5795,1.57915,1.5794,361000000.0
2007-10-25 09:24:00,1.5794,1.57985,1.5792,1.57955,338400001.0
2007-10-25 09:25:00,1.57955,1.57975,1.5792,1.5794,592900002.0
2007-10-25 09:26:00,1.5794,1.57975,1.57925,1.57965,138600000.0
2007-10-25 09:27:00,1.57975,1.58,1.5794,1.57945,143700000.0
2007-10-25 09:28:00,1.57955,1.5796,1.57925,1.57945,91200000.0
2007-10-25 09:29:00,1.57945,1.5798,1.57925,1.57935,125060000.0
2007-10-25 09:30:00,1.57925,1.57955,1.57925,1.5795,198800000.0
2007-10-25 09:31:00,1.57945,1.57955,1.57935,1.57935,476100000.0
2007-10-25 09:32:00,1.57935,1.57985,1.5791,1.57965,538900000.0
2007-10-25 09:33:00,1.57965,1.58025,1.57965,1.58025,253300000.0
2007-10-25 09:34:00,1.58025,1.58085,1.58015,1.58065,444399999.0
2007-10-25 09:35:00,1.58065,1.58065,1.58025,1.5803,413200000.0
2007-10-25 09:36:00,1.58035,1.58075,1.58025,1.58035,537500000.0
2007-10-25 09:37:00,1.58035,1.58045,1.58015,1.5802,379400000.0
2007-10-25 09:38:00,1.5802,1.58025,1.57975,1.5798,195600000.0
2007-10-25 09:39:00,1.5798,1.57985,1.5797,1.57975,153600000.0
2007-10-25 09:40:00,1.57965,1.5798,1.57955,1.57965,276400000.0
2007-10-25 09:41:00,1.5796,1.57965,1.57915,1.5792,344200000.0
2007-10-25 09:42:00,1.5792,1.5796,1.5792,1.5796,41500000.0
2007-10-25 09:43:00,1.5796,1.5797,1.5796,1.5796,66600000.0
2007-10-25 09:44:00,1.5796,1.5796,1.5795,1.57955,218800000.0
2007-10-25 09:45:00,1.57955,1.57975,1.57955,1.5796,115800000.0
2007-10-25 09:46:00,1.5796,1.5798,1.5795,1.5797,52600000.0
2007-10-25 09:47:00,1.5797,1.5798,1.5793,1.5793,76000000.0
2007-10-25 09:48:00,1.5793,1.5799,1.5793,1.5796,271500000.0
2007-10-25 09:49:00,1.5796,1.5801,1.5796,1.5797,578600000.0
2007-10-25 09:50:00,1.5797,1.57985,1.57955,1.57985,325700000.0
2007-10-25 09:51:00,1.57985,1.58035,1.57975,1.58005,654399999.0
2007-10-25 09:52:00,1.58025,1.5806,1.58005,1.5802,629200000.0
2007-10-25 09:53:00,1.5802,1.58055,1.5796,1.5799,570100000.0
2007-10-25 09:54:00,1.5799,1.58015,1.57945,1.5799,646399998.0
2007-10-25 09:55:00,1.57975,1.5801,1.57945,1.57945,512900000.0
2007-10-25 09:56:00,1.57945,1.5798,1.57935,1.5797,644000000.0
2007-10-25 09:57:00,1.5797,1.57985,1.57955,1.57975,286000000.0
2007-10-25 09:58:00,1.5797,1.5799,1.57955,1.57975,460600000.0
2007-10-25 09:59:00,1.5798,1.5798,1.5795,1.57965,485600000.0
2007-10-25 10:00:00,1.5797,1.58005,1.57945,1.57985,783600000.0
2007-10-25 10:01:00,1.57985,1.58005,1.57955,1.57975,378800000.0
2007-10-25 10:02:00,1.57975,1.57985,1.5795,1.5796,332500000.0
2007-10-25 10:03:00,1.5796,1.58005,1.57945,1.57995,589999999.0
2007-10-25 10:04:00,1.57995,1.57995,1.57905,1.57945,441600000.0
2007-10-25 10:05:00,1.57945,1.5799,1.57925,1.5797,292400000.0
2007-10-25 10:06:00,1.5797,1.57985,1.5789,1.5789,224900000.0
2007-10-25 10:07:00,1.5789,1.57925,1.57885,1.5791,274600000.0
2007-10-25 10:08:00,1.57925,1.5798,1.5791,1.57955,370500000.0
2007-10-25 10:09:00,1.5796,1.5798,1.57885,1.57895,178600000.0
2007-10-25 10:10:00,1.57895,1.57915,1.57825,1.57885,319400000.0
2007-10-25 10:11:00,1.57885,1.5792,1.57875,1.57905,273000000.0
2007-10-25 10:12:00,1.57905,1.5799,1.57905,1.5792,301600000.0
2007-10-25 10:13:00,1.5792,1.57965,1.5792,1.5795,140000000.0
2007-10-25 10:14:00,1.5795,1.57955,1.57925,1.57935,156000000.0
2007-10-25 10:15:00,1.57935,1.5795,1.57925,1.57945,102400000.0
2007-10-25 10:16:00,1.5794,1.5797,1.57935,1.5797,227700000.0
2007-10-25 10:17:00,1.5797,1.5798,1.57955,1.5797,108000000.0
2007-10-25 10:18:00,1.5797,1.5804,1.5796,1.58005,93300000.0
2007-10-25 10:19:00,1.58005,1.58005,1.57985,1.58005,46500000.0
2007-10-25 10:20:00,1.58005,1.58005,1.57955,1.57965,212799999.0
2007-10-25 10:21:00,1.57965,1.57995,1.57955,1.57975,286000000.0
2007-10-25 10:22:00,1.57975,1.58005,1.57955,1.57975,314099998.0
2007-10-25 10:23:00,1.57965,1.5799,1.57965,1.57975,294200000.0
2007-10-25 10:24:00,1.57975,1.57985,1.57965,1.57975,251200000.0
2007-10-25 10:25:00,1.57965,1.57965,1.57945,1.57945,391599998.0
2007-10-25 10:26:00,1.57945,1.57965,1.57905,1.57935,706800000.0
2007-10-25 10:27:00,1.57935,1.57945,1.57915,1.57925,401600000.0
2007-10-25 10:28:00,1.57925,1.57945,1.57915,1.57935,419099998.0
2007-10-25 10:29:00,1.57925,1.57935,1.57895,1.57915,319300000.0
2007-10-25 10:30:00,1.57915,1.57935,1.57905,1.5792,94200000.0
2007-10-25 10:31:00,1.5792,1.5792,1.57895,1.57905,201900000.0
2007-10-25 10:32:00,1.57905,1.57925,1.57885,1.57885,375700000.0
2007-10-25 10:33:00,1.5789,1.5796,1.57865,1.57945,398400000.0
2007-10-25 10:34:00,1.57945,1.57995,1.5794,1.5799,425200000.0
2007-10-25 10:35:00,1.5799,1.5799,1.5797,1.57975,134000000.0
2007-10-25 10:36:00,1.57975,1.57975,1.57925,1.57945,460500000.0
2007-10-25 10:37:00,1.57955,1.5797,1.57935,1.5796,268500000.0
2007-10-25 10:38:00,1.5796,1.57995,1.57955,1.57965,93100000.0
2007-10-25 10:39:00,1.57965,1.5798,1.5796,1.5796,70600000.0
2007-10-25 10:40:00,1.5796,1.5798,1.57945,1.57975,223300000.0
2007-10-25 10:41:00,1.5798,1.5798,1.57935,1.57955,194000000.0
2007-10-25 10:42:00,1.57965,1.57965,1.57945,1.57965,129800000.0
2007-10-25 10:43:00,1.57965,1.57965,1.57905,1.5792,54900000.0
2007-10-25 10:44:00,1.5792,1.5793,1.57885,1.57895,311400000.0
2007-10-25 10:45:00,1.57895,1.57915,1.57865,1.57905,156600000.0
2007-10-25 10:46:00,1.5791,1.57935,1.57895,1.57935,55300000.0
2007-10-25 10:47:00,1.57935,1.5796,1.57925,1.57945,455700000.0
2007-10-25 10:48:00,1.5794,1.5796,1.57895,1.5796,380400000.0
2007-10-25 10:49:00,1.57955,1.5796,1.57885,1.57885,360900000.0
2007-10-25 10:50:00,1.57885,1.5791,1.57855,1.57875,501600000.0
2007-10-25 10:51:00,1.57865,1.57925,1.57865,1.57915,259600000.0
2007-10-25 10:52:00,1.57915,1.5798,1.57905,1.5797,533400000.0
2007-10-25 10:53:00,1.5797,1.58005,1.57925,1.5796,648400000.0
2007-10-25 10:54:00,1.5796,1.5801,1.5796,1.58005,607600000.0
2007-10-25 10:55:00,1.58005,1.58045,1.57975,1.57995,630600000.0
2007-10-25 10:56:00,1.5799,1.5799,1.5796,1.5797,375700000.0
2007-10-25 10:57:00,1.5797,1.58,1.5796,1.57985,445899999.0
2007-10-25 10:58:00,1.57985,1.58055,1.57985,1.58055,541199998.0
2007-10-25 10:59:00,1.5805,1.58065,1.58025,1.58065,346800000.0
2007-10-25 11:00:00,1.58065,1.58105,1.5803,1.58075,516400000.0
2007-10-25 11:01:00,1.58075,1.58155,1.58055,1.5814,353700001.0
2007-10-25 11:02:00,1.5814,1.5814,1.58065,1.5809,468300000.0
2007-10-25 11:03:00,1.58075,1.58095,1.58005,1.58045,423500000.0
2007-10-25 11:04:00,1.5805,1.58095,1.58025,1.58035,622700000.0
2007-10-25 11:05:00,1.58035,1.5807,1.58015,1.58025,548400000.0
2007-10-25 11:06:00,1.58025,1.58035,1.57985,1.57995,382899999.0
2007-10-25 11:07:00,1.57995,1.58045,1.57995,1.58025,102000000.0
2007-10-25 11:08:00,1.58015,1.5803,1.57995,1.5802,223500000.0
2007-10-25 11:09:00,1.5802,1.58025,1.58,1.5801,190000000.0
2007-10-25 11:10:00,1.5801,1.5802,1.5798,1.5799,355700000.0
2007-10-25 11:11:00,1.5799,1.58045,1.5799,1.5802,363500000.0
2007-10-25 11:12:00,1.5802,1.5802,1.57945,1.57965,467999999.0
2007-10-25 11:13:00,1.5797,1.5798,1.57945,1.57945,328300000.0
2007-10-25 11:14:00,1.57945,1.5799,1.5794,1.57965,484399998.0
2007-10-25 11:15:00,1.57965,1.58035,1.57965,1.57975,634199998.0
2007-10-25 11:16:00,1.57975,1.5801,1.57965,1.58005,362400000.0
2007-10-25 11:17:00,1.58005,1.58005,1.5798,1.5798,213700000.0
2007-10-25 11:18:00,1.57985,1.5801,1.57985,1.58,119500000.0
2007-10-25 11:19:00,1.58,1.5805,1.58,1.58045,224200000.0
2007-10-25 11:20:00,1.58045,1.58055,1.58025,1.5803,289200000.0
2007-10-25 11:21:00,1.5803,1.581,1.5803,1.5808,161300000.0
2007-10-25 11:22:00,1.58075,1.5812,1.5805,1.5811,408400000.0
2007-10-25 11:23:00,1.5811,1.5813,1.58105,1.5811,178000000.0
2007-10-25 11:24:00,1.5811,1.58135,1.58105,1.58135,344400000.0
2007-10-25 11:25:00,1.58135,1.58145,1.5813,1.58135,152000000.0
2007-10-25 11:26:00,1.58135,1.58155,1.5808,1.58115,523200000.0
2007-10-25 11:27:00,1.58115,1.5814,1.5811,1.58125,376800000.0
2007-10-25 11:28:00,1.58125,1.58145,1.5811,1.58145,450100000.0
2007-10-25 11:29:00,1.58135,1.5814,1.58065,1.58095,671700000.0
2007-10-25 11:30:00,1.58095,1.58135,1.5809,1.5809,329600000.0
2007-10-25 11:31:00,1.58085,1.58115,1.58075,1.58085,375200000.0
2007-10-25 11:32:00,1.58085,1.581,1.58075,1.581,269500000.0
2007-10-25 11:33:00,1.58115,1.58115,1.58085,1.58095,172400000.0
2007-10-25 11:34:00,1.5809,1.58105,1.58065,1.58065,201200000.0
2007-10-25 11:35:00,1.5807,1.58085,1.5806,1.5807,270400000.0
2007-10-25 11:36:00,1.5807,1.58105,1.5806,1.5806,158800000.0
2007-10-25 11:37:00,1.5806,1.58075,1.58055,1.58075,86400000.0
2007-10-25 11:38:00,1.5807,1.58075,1.58055,1.58065,200800000.0
2007-10-25 11:39:00,1.58065,1.5808,1.58065,1.58075,116000000.0
2007-10-25 11:40:00,1.58075,1.581,1.58065,1.581,271700000.0
2007-10-25 11:41:00,1.581,1.58105,1.58055,1.58085,486700000.0
2007-10-25 11:42:00,1.58085,1.58085,1.58025,1.58025,384800000.0
2007-10-25 11:43:00,1.58025,1.58065,1.58025,1.58045,436100000.0
2007-10-25 11:44:00,1.58045,1.5805,1.5801,1.58035,275200000.0
2007-10-25 11:45:00,1.58035,1.58075,1.58025,1.5804,221200000.0
2007-10-25 11:46:00,1.5804,1.58045,1.58025,1.5803,266000000.0
2007-10-25 11:47:00,1.5803,1.58035,1.58005,1.5802,168100000.0
2007-10-25 11:48:00,1.5802,1.58035,1.5802,1.5802,266800000.0
2007-10-25 11:49:00,1.5802,1.58065,1.57975,1.57985,424299998.0
2007-10-25 11:50:00,1.57985,1.58005,1.57935,1.57985,392800000.0
2007-10-25 11:51:00,1.57985,1.5799,1.57925,1.5798,309000000.0
2007-10-25 11:52:00,1.5799,1.58025,1.5798,1.58025,270400000.0
2007-10-25 11:53:00,1.5802,1.5802,1.57955,1.5799,439200000.0
2007-10-25 11:54:00,1.5799,1.57995,1.57955,1.57985,499200000.0
2007-10-25 11:55:00,1.5799,1.57995,1.57965,1.5797,289200000.0
2007-10-25 11:56:00,1.5797,1.57975,1.57955,1.5796,191700000.0
2007-10-25 11:57:00,1.5796,1.5801,1.5794,1.58005,251900000.0
2007-10-25 11:58:00,1.58005,1.58005,1.5798,1.58005,167200000.0
2007-10-25 11:59:00,1.57995,1.58025,1.57985,1.5802,266900000.0
2007-10-25 12:00:00,1.5802,1.5806,1.58,1.58,467200000.0
2007-10-25 12:01:00,1.57995,1.5802,1.57965,1.57975,708000000.0
2007-10-25 12:02:00,1.57975,1.58015,1.57945,1.57945,549000000.0
2007-10-25 12:03:00,1.5794,1.58005,1.5794,1.5796,569800000.0
2007-10-25 12:04:00,1.5796,1.5801,1.57945,1.57985,405800000.0
2007-10-25 12:05:00,1.5798,1.5804,1.5798,1.58015,302000000.0
2007-10-25 12:06:00,1.5802,1.5802,1.57935,1.57955,742900000.0
2007-10-25 12:07:00,1.5795,1.57975,1.57925,1.5794,397699998.0
2007-10-25 12:08:00,1.5794,1.57955,1.5794,1.5795,234800000.0
2007-10-25 12:09:00,1.5795,1.5797,1.5789,1.5794,440000000.0
2007-10-25 12:10:00,1.57945,1.57945,1.57885,1.579,368000000.0
2007-10-25 12:11:00,1.57905,1.58005,1.57885,1.57975,459000000.0
2007-10-25 12:12:00,1.57975,1.57985,1.5795,1.57985,405300000.0
2007-10-25 12:13:00,1.57985,1.5801,1.5798,1.5799,291800000.0
2007-10-25 12:14:00,1.57995,1.5801,1.57955,1.5798,325500000.0
2007-10-25 12:15:00,1.5798,1.58025,1.57965,1.58015,280000000.0
2007-10-25 12:16:00,1.58015,1.5802,1.57985,1.5801,373100000.0
2007-10-25 12:17:00,1.58015,1.58025,1.5793,1.57945,495200000.0
2007-10-25 12:18:00,1.57945,1.57985,1.57935,1.57975,297600000.0
2007-10-25 12:19:00,1.5798,1.58,1.5797,1.57995,330800000.0
2007-10-25 12:20:00,1.5799,1.5799,1.57975,1.57985,210900000.0
2007-10-25 12:21:00,1.57985,1.5802,1.57975,1.58,276000000.0
2007-10-25 12:22:00,1.58,1.58055,1.57985,1.58015,477700000.0
2007-10-25 12:23:00,1.58015,1.5802,1.57895,1.57915,1004299999.0
2007-10-25 12:24:00,1.57925,1.57955,1.57925,1.57945,725600000.0
2007-10-25 12:25:00,1.57945,1.5801,1.57925,1.57935,874000000.0
2007-10-25 12:26:00,1.57935,1.5796,1.57905,1.5793,577600000.0
2007-10-25 12:27:00,1.57925,1.58025,1.5791,1.57985,932300000.0
2007-10-25 12:28:00,1.57985,1.57985,1.57955,1.57975,441600000.0
2007-10-25 12:29:00,1.57975,1.58055,1.57975,1.58055,653800000.0
2007-10-25 12:30:00,1.5806,1.5809,1.58045,1.5808,628199998.0
2007-10-25 12:31:00,1.58085,1.5815,1.58055,1.5813,697599999.0
2007-10-25 12:32:00,1.5813,1.5816,1.58115,1.5815,428000000.0
2007-10-25 12:33:00,1.5815,1.58155,1.58105,1.58125,327800000.0
2007-10-25 12:34:00,1.58125,1.58165,1.581,1.58105,543900000.0
2007-10-25 12:35:00,1.581,1.58125,1.58095,1.58105,534900000.0
2007-10-25 12:36:00,1.58105,1.5812,1.58105,1.5811,281200000.0
2007-10-25 12:37:00,1.5811,1.5814,1.58065,1.5807,640500000.0
2007-10-25 12:38:00,1.5807,1.5812,1.58065,1.58105,565500000.0
2007-10-25 12:39:00,1.58095,1.58105,1.58065,1.58085,573799999.0
2007-10-25 12:40:00,1.58085,1.58115,1.58085,1.58095,244400000.0
2007-10-25 12:41:00,1.581,1.581,1.58055,1.58065,322000000.0
2007-10-25 12:42:00,1.58065,1.58075,1.58005,1.58005,687200000.0
2007-10-25 12:43:00,1.58015,1.58045,1.58005,1.58015,514700000.0
2007-10-25 12:44:00,1.58015,1.58015,1.57965,1.57985,447600000.0
2007-10-25 12:45:00,1.57985,1.58035,1.57985,1.5802,560700000.0
2007-10-25 12:46:00,1.58015,1.58025,1.57975,1.58,442400000.0
2007-10-25 12:47:00,1.58,1.58005,1.57965,1.57975,309600000.0
2007-10-25 12:48:00,1.57975,1.57985,1.57945,1.5797,559399999.0
2007-10-25 12:49:00,1.5797,1.58055,1.5796,1.58035,409400000.0
2007-10-25 12:50:00,1.58045,1.58075,1.58035,1.5804,696200003.0
2007-10-25 12:51:00,1.58035,1.58065,1.5803,1.58035,256400000.0
2007-10-25 12:52:00,1.58035,1.58035,1.57985,1.57995,412500000.0
2007-10-25 12:53:00,1.57985,1.58045,1.57985,1.5803,617100000.0
2007-10-25 12:54:00,1.5803,1.5809,1.5802,1.5805,582000000.0
2007-10-25 12:55:00,1.5805,1.58065,1.58005,1.5803,380300000.0
2007-10-25 12:56:00,1.5803,1.58055,1.58005,1.58025,505600000.0
2007-10-25 12:57:00,1.5803,1.5803,1.58005,1.5802,152300000.0
2007-10-25 12:58:00,1.5802,1.5802,1.57975,1.57975,320700000.0
2007-10-25 12:59:00,1.57975,1.57985,1.57945,1.57945,253000000.0
2007-10-25 13:00:00,1.57945,1.57985,1.57945,1.57955,421200000.0
2007-10-25 13:01:00,1.57955,1.57955,1.57935,1.57945,255200000.0
2007-10-25 13:02:00,1.57945,1.5796,1.57925,1.57935,121600000.0
2007-10-25 13:03:00,1.57935,1.5799,1.57925,1.57985,179600000.0
2007-10-25 13:04:00,1.57985,1.58045,1.57965,1.58005,420800000.0
2007-10-25 13:05:00,1.58005,1.58055,1.58005,1.58045,364000000.0
2007-10-25 13:06:00,1.58045,1.58075,1.58005,1.5801,97700000.0
2007-10-25 13:07:00,1.5801,1.5801,1.57985,1.57995,127200000.0
2007-10-25 13:08:00,1.57995,1.57995,1.5794,1.57945,156300000.0
2007-10-25 13:09:00,1.57945,1.57955,1.5785,1.5787,429600000.0
2007-10-25 13:10:00,1.5786,1.57885,1.5783,1.5783,467500000.0
2007-10-25 13:11:00,1.57845,1.57855,1.57745,1.57745,409800001.0
2007-10-25 13:12:00,1.57745,1.5782,1.57745,1.57815,427500000.0
2007-10-25 13:13:00,1.57815,1.5784,1.57775,1.57825,1088199996.0
2007-10-25 13:14:00,1.57825,1.57865,1.57815,1.5782,450400000.0
2007-10-25 13:15:00,1.57825,1.57825,1.57765,1.57785,482800000.0
2007-10-25 13:16:00,1.5778,1.57815,1.5776,1.57795,463200000.0
2007-10-25 13:17:00,1.57795,1.57795,1.57765,1.57785,437200000.0
2007-10-25 13:18:00,1.5778,1.57785,1.57765,1.57785,295900000.0
2007-10-25 13:19:00,1.57785,1.57795,1.57745,1.57755,330900000.0
2007-10-25 13:20:00,1.57765,1.5777,1.57695,1.5771,463700000.0
2007-10-25 13:21:00,1.57715,1.57755,1.57715,1.57745,597100000.0
2007-10-25 13:22:00,1.57745,1.57765,1.57665,1.57715,418500000.0
2007-10-25 13:23:00,1.57715,1.57765,1.57715,1.57755,265800000.0
2007-10-25 13:24:00,1.57765,1.57795,1.57735,1.57745,724499996.0
2007-10-25 13:25:00,1.57745,1.5776,1.57725,1.57745,367800000.0
2007-10-25 13:26:00,1.5774,1.578,1.57715,1.578,295600000.0
2007-10-25 13:27:00,1.57795,1.57815,1.57775,1.5779,357900000.0
2007-10-25 13:28:00,1.5779,1.57815,1.57765,1.5779,496800000.0
2007-10-25 13:29:00,1.5779,1.5788,1.5778,1.57845,515300000.0
2007-10-25 13:30:00,1.57845,1.57885,1.5784,1.57845,385300000.0
2007-10-25 13:31:00,1.57845,1.57865,1.5782,1.5782,169900000.0
2007-10-25 13:32:00,1.5782,1.5789,1.57795,1.5789,285700000.0
2007-10-25 13:33:00,1.57865,1.57905,1.5782,1.57895,507800000.0
2007-10-25 13:34:00,1.57895,1.57925,1.5787,1.5788,332000000.0
2007-10-25 13:35:00,1.57895,1.5801,1.57895,1.57995,370600000.0
2007-10-25 13:36:00,1.58005,1.5802,1.5795,1.57955,453400001.0
2007-10-25 13:37:00,1.57955,1.57955,1.5789,1.57915,607000000.0
2007-10-25 13:38:00,1.57915,1.57965,1.57905,1.57935,440300000.0
2007-10-25 13:39:00,1.5793,1.57945,1.57905,1.57935,564699998.0
2007-10-25 13:40:00,1.57935,1.5795,1.57915,1.57925,341600000.0
2007-10-25 13:41:00,1.5793,1.57975,1.57925,1.57955,389800000.0
2007-10-25 13:42:00,1.57955,1.57985,1.57935,1.5797,356100000.0
2007-10-25 13:43:00,1.5797,1.58005,1.57945,1.58005,319800000.0
2007-10-25 13:44:00,1.58005,1.58035,1.57985,1.5802,281600000.0
2007-10-25 13:45:00,1.5802,1.58025,1.57965,1.5797,294800000.0
2007-10-25 13:46:00,1.57975,1.57975,1.57915,1.57975,350100000.0
2007-10-25 13:47:00,1.57975,1.58,1.57975,1.5799,291400000.0
2007-10-25 13:48:00,1.58,1.58095,1.57975,1.5808,378000000.0
2007-10-25 13:49:00,1.5808,1.58085,1.58005,1.5802,326400000.0
2007-10-25 13:50:00,1.5802,1.58025,1.57995,1.5801,216800000.0
2007-10-25 13:51:00,1.5801,1.58025,1.5798,1.57995,231200000.0
2007-10-25 13:52:00,1.57995,1.57995,1.5797,1.57985,134000000.0
2007-10-25 13:53:00,1.57985,1.57985,1.57935,1.57935,120400000.0
2007-10-25 13:54:00,1.57935,1.57945,1.57935,1.5794,204800000.0
2007-10-25 13:55:00,1.5794,1.5795,1.57935,1.57935,148800000.0
2007-10-25 13:56:00,1.57935,1.5795,1.57935,1.5795,186800000.0
2007-10-25 13:57:00,1.5795,1.57965,1.5795,1.5796,148000000.0
2007-10-25 13:58:00,1.5796,1.5802,1.5796,1.57995,523600000.0
2007-10-25 13:59:00,1.58015,1.58065,1.58015,1.58045,426500000.0
2007-10-25 14:00:00,1.58045,1.58085,1.58035,1.5806,284600000.0
2007-10-25 14:01:00,1.58065,1.58105,1.58055,1.58075,552100000.0
2007-10-25 14:02:00,1.58075,1.58175,1.58075,1.5816,374899999.0
2007-10-25 14:03:00,1.5816,1.58175,1.58125,1.58125,479900000.0
2007-10-25 14:04:00,1.58135,1.5814,1.58095,1.58105,363700000.0
2007-10-25 14:05:00,1.58105,1.58125,1.58095,1.58115,300800000.0
2007-10-25 14:06:00,1.58115,1.5814,1.58105,1.58125,237200000.0
2007-10-25 14:07:00,1.5813,1.58135,1.58105,1.58135,234300000.0
2007-10-25 14:08:00,1.58135,1.58185,1.58135,1.58135,292300000.0
2007-10-25 14:09:00,1.58135,1.58145,1.58115,1.5813,181000000.0
2007-10-25 14:10:00,1.58135,1.5815,1.581,1.58115,414000000.0
2007-10-25 14:11:00,1.58115,1.58135,1.58045,1.5805,339800000.0
2007-10-25 14:12:00,1.58045,1.58125,1.58015,1.5807,450200000.0
2007-10-25 14:13:00,1.58065,1.58095,1.58045,1.5809,294200000.0
2007-10-25 14:14:00,1.5809,1.58125,1.58075,1.58115,167000000.0
2007-10-25 14:15:00,1.58115,1.58125,1.5806,1.5806,167300000.0
2007-10-25 14:16:00,1.5806,1.581,1.5804,1.58065,336700000.0
2007-10-25 14:17:00,1.58065,1.58085,1.58065,1.5808,344800000.0
2007-10-25 14:18:00,1.58085,1.58105,1.5808,1.58095,282000000.0
2007-10-25 14:19:00,1.58085,1.58105,1.5802,1.5805,588800000.0
2007-10-25 14:20:00,1.5805,1.5807,1.58025,1.58045,545600000.0
2007-10-25 14:21:00,1.58035,1.58035,1.5797,1.57995,434100000.0
2007-10-25 14:22:00,1.57995,1.58085,1.5798,1.58065,501400000.0
2007-10-25 14:23:00,1.58065,1.58085,1.57995,1.58085,603000001.0
2007-10-25 14:24:00,1.58085,1.5814,1.58055,1.58125,473000000.0
2007-10-25 14:25:00,1.58125,1.58125,1.58085,1.58115,549499994.0
2007-10-25 14:26:00,1.58115,1.58135,1.58105,1.5813,165700000.0
2007-10-25 14:27:00,1.5813,1.5813,1.58085,1.581,115500000.0
2007-10-25 14:28:00,1.581,1.58145,1.58095,1.58125,196500000.0
2007-10-25 14:29:00,1.58125,1.5816,1.58075,1.58075,110500000.0
2007-10-25 14:30:00,1.58135,1.58255,1.58085,1.58225,963600001.0
2007-10-25 14:31:00,1.58225,1.58255,1.58155,1.58205,867199999.0
2007-10-25 14:32:00,1.582,1.582,1.58125,1.58135,662800000.0
2007-10-25 14:33:00,1.58145,1.58195,1.58125,1.58165,639400000.0
2007-10-25 14:34:00,1.58165,1.58165,1.58075,1.58075,517200000.0
2007-10-25 14:35:00,1.58075,1.58115,1.58055,1.5811,465200000.0
2007-10-25 14:36:00,1.5811,1.58145,1.5805,1.5814,645700000.0
2007-10-25 14:37:00,1.5814,1.5821,1.5813,1.58185,783800000.0
2007-10-25 14:38:00,1.5821,1.58225,1.58165,1.582,752299999.0
2007-10-25 14:39:00,1.58195,1.5821,1.58155,1.58175,621600000.0
2007-10-25 14:40:00,1.58175,1.58175,1.58075,1.58075,590700000.0
2007-10-25 14:41:00,1.58075,1.58095,1.58025,1.5808,824800002.0
2007-10-25 14:42:00,1.5808,1.5808,1.57975,1.58055,584699999.0
2007-10-25 14:43:00,1.58055,1.58085,1.5799,1.58,311600000.0
2007-10-25 14:44:00,1.58,1.58045,1.57965,1.57985,612900000.0
2007-10-25 14:45:00,1.57985,1.58015,1.57955,1.57985,698000000.0
2007-10-25 14:46:00,1.57985,1.58015,1.57975,1.57995,742900000.0
2007-10-25 14:47:00,1.57995,1.5802,1.57955,1.5796,517200000.0
2007-10-25 14:48:00,1.5796,1.58015,1.5792,1.58005,628000000.0
2007-10-25 14:49:00,1.58015,1.58035,1.57935,1.58025,575200000.0
2007-10-25 14:50:00,1.58025,1.5808,1.57995,1.58055,614800000.0
2007-10-25 14:51:00,1.58055,1.58085,1.5804,1.58085,490400000.0
2007-10-25 14:52:00,1.5807,1.581,1.5801,1.5805,539100000.0
2007-10-25 14:53:00,1.5805,1.58095,1.58025,1.5803,283100000.0
2007-10-25 14:54:00,1.5803,1.5804,1.57945,1.57945,504400000.0
2007-10-25 14:55:00,1.57945,1.5795,1.57885,1.5794,624300000.0
2007-10-25 14:56:00,1.57955,1.58,1.5793,1.58,268600000.0
2007-10-25 14:57:00,1.58,1.58035,1.57965,1.57975,411600000.0
2007-10-25 14:58:00,1.57975,1.57975,1.57945,1.57965,243000000.0
2007-10-25 14:59:00,1.57965,1.57985,1.57915,1.5793,295900000.0
2007-10-25 15:00:00,1.5793,1.5798,1.5792,1.5795,549300000.0
2007-10-25 15:01:00,1.57945,1.57955,1.5791,1.57945,388800000.0
2007-10-25 15:02:00,1.57945,1.5798,1.57925,1.57925,248400000.0
2007-10-25 15:03:00,1.57925,1.57945,1.5788,1.5792,292100000.0
2007-10-25 15:04:00,1.5791,1.58,1.57895,1.57995,357900000.0
2007-10-25 15:05:00,1.57995,1.58015,1.57955,1.5801,484900000.0
2007-10-25 15:06:00,1.5801,1.5806,1.57965,1.57995,405600000.0
2007-10-25 15:07:00,1.57995,1.58025,1.5785,1.5785,515800000.0
2007-10-25 15:08:00,1.5785,1.57895,1.57845,1.57895,412400000.0
2007-10-25 15:09:00,1.57895,1.5795,1.5788,1.57925,373600000.0
2007-10-25 15:10:00,1.5793,1.5794,1.579,1.5791,107200000.0
2007-10-25 15:11:00,1.57905,1.5792,1.57845,1.57855,205200000.0
2007-10-25 15:12:00,1.57855,1.57885,1.57825,1.57885,229800000.0
2007-10-25 15:13:00,1.57885,1.5793,1.5788,1.5792,551800000.0
2007-10-25 15:14:00,1.5792,1.57925,1.5787,1.5787,552700000.0
2007-10-25 15:15:00,1.5787,1.57895,1.57845,1.57865,718500000.0
2007-10-25 15:16:00,1.57865,1.57895,1.5786,1.5788,462900000.0
2007-10-25 15:17:00,1.57875,1.57875,1.5783,1.5786,301000000.0
2007-10-25 15:18:00,1.5786,1.5787,1.57825,1.5786,139200000.0
2007-10-25 15:19:00,1.5785,1.57875,1.57825,1.57875,246100000.0
2007-10-25 15:20:00,1.57875,1.5792,1.57855,1.5789,304000000.0
2007-10-25 15:21:00,1.5789,1.57925,1.57845,1.5787,419100000.0
2007-10-25 15:22:00,1.5787,1.5791,1.57815,1.57835,485000000.0
2007-10-25 15:23:00,1.57845,1.5787,1.57815,1.57815,191900000.0
2007-10-25 15:24:00,1.57815,1.5784,1.57775,1.57785,251400000.0
2007-10-25 15:25:00,1.57785,1.57805,1.5776,1.57785,314000000.0
2007-10-25 15:26:00,1.5778,1.578,1.5777,1.578,565100000.0
2007-10-25 15:27:00,1.578,1.57855,1.578,1.57805,317700000.0
2007-10-25 15:28:00,1.57805,1.57825,1.57765,1.57795,518900001.0
2007-10-25 15:29:00,1.578,1.57825,1.57775,1.57795,459900000.0
2007-10-25 15:30:00,1.57795,1.5783,1.5779,1.5782,328100000.0
2007-10-25 15:31:00,1.5782,1.57925,1.5781,1.57895,459200000.0
2007-10-25 15:32:00,1.57895,1.5793,1.57895,1.57915,704400000.0
2007-10-25 15:33:00,1.57915,1.57915,1.57855,1.57865,534400000.0
2007-10-25 15:34:00,1.57875,1.57935,1.57865,1.57915,495400000.0
2007-10-25 15:35:00,1.57915,1.5792,1.5788,1.5792,285600000.0
2007-10-25 15:36:00,1.5792,1.58015,1.5792,1.5801,753999999.0
2007-10-25 15:37:00,1.5801,1.5811,1.58,1.5805,850300001.0
2007-10-25 15:38:00,1.5805,1.5805,1.5796,1.58005,558400000.0
2007-10-25 15:39:00,1.5801,1.5806,1.5799,1.5802,381600000.0
2007-10-25 15:40:00,1.5802,1.58075,1.5798,1.58055,262900000.0
2007-10-25 15:41:00,1.58045,1.58055,1.57995,1.58015,271200000.0
2007-10-25 15:42:00,1.58015,1.5803,1.57975,1.57975,160800000.0
2007-10-25 15:43:00,1.57975,1.57985,1.57875,1.579,743600000.0
2007-10-25 15:44:00,1.57905,1.5794,1.579,1.57935,616199999.0
2007-10-25 15:45:00,1.57935,1.57945,1.57935,1.57935,131100000.0
2007-10-25 15:46:00,1.57935,1.5796,1.57915,1.5793,101300000.0
2007-10-25 15:47:00,1.5793,1.57995,1.57925,1.57985,239300000.0
2007-10-25 15:48:00,1.57985,1.5802,1.57955,1.57965,525900000.0
2007-10-25 15:49:00,1.57955,1.57975,1.57935,1.5797,613500000.0
2007-10-25 15:50:00,1.57965,1.58,1.57935,1.57985,557300000.0
2007-10-25 15:51:00,1.57985,1.58045,1.57985,1.58005,716800000.0
2007-10-25 15:52:00,1.58005,1.5808,1.58005,1.58055,391600000.0
2007-10-25 15:53:00,1.58055,1.5807,1.58015,1.58065,338200000.0
2007-10-25 15:54:00,1.58065,1.58065,1.58015,1.58025,429900000.0
2007-10-25 15:55:00,1.58025,1.5806,1.58025,1.58055,185200000.0
2007-10-25 15:56:00,1.58055,1.58065,1.58005,1.58005,186000000.0
2007-10-25 15:57:00,1.58015,1.58065,1.58015,1.58035,145300000.0
2007-10-25 15:58:00,1.58035,1.58065,1.58025,1.5806,237500000.0
2007-10-25 15:59:00,1.5806,1.58075,1.57875,1.57875,686000000.0
2007-10-25 16:00:00,1.57875,1.57975,1.57815,1.57915,1022000000.0
2007-10-25 16:01:00,1.57915,1.5803,1.57875,1.58005,795400000.0
2007-10-25 16:02:00,1.58005,1.58015,1.5792,1.57925,452000000.0
2007-10-25 16:03:00,1.57925,1.5794,1.57895,1.57925,622000000.0
2007-10-25 16:04:00,1.57925,1.57935,1.5783,1.5785,689700000.0
2007-10-25 16:05:00,1.5785,1.5787,1.57725,1.57755,650200000.0
2007-10-25 16:06:00,1.57745,1.57795,1.57735,1.5775,604700000.0
2007-10-25 16:07:00,1.5775,1.57835,1.5774,1.57835,819899999.0
2007-10-25 16:08:00,1.57835,1.57845,1.57795,1.5784,546000000.0
2007-10-25 16:09:00,1.5784,1.5793,1.5783,1.5792,657999999.0
2007-10-25 16:10:00,1.57905,1.5792,1.5778,1.57835,1053899997.0
2007-10-25 16:11:00,1.5783,1.57865,1.57795,1.5786,604000000.0
2007-10-25 16:12:00,1.57855,1.57855,1.5769,1.57765,800800000.0
2007-10-25 16:13:00,1.5777,1.57865,1.5777,1.5783,698400000.0
2007-10-25 16:14:00,1.5783,1.5783,1.57745,1.57745,829100000.0
2007-10-25 16:15:00,1.57745,1.578,1.57735,1.57785,644690000.0
2007-10-25 16:16:00,1.57785,1.57815,1.5775,1.57775,279400000.0
2007-10-25 16:17:00,1.57775,1.57785,1.57705,1.5775,467500000.0
2007-10-25 16:18:00,1.5775,1.57785,1.57695,1.5775,737700000.0
2007-10-25 16:19:00,1.5775,1.5777,1.5769,1.5769,600800000.0
2007-10-25 16:20:00,1.5769,1.5776,1.57645,1.5773,772299999.0
2007-10-25 16:21:00,1.5773,1.57755,1.5769,1.57755,437700000.0
2007-10-25 16:22:00,1.57755,1.57785,1.57715,1.57785,630000000.0
2007-10-25 16:23:00,1.57785,1.5781,1.5775,1.5779,308400000.0
2007-10-25 16:24:00,1.57795,1.57815,1.5776,1.5778,192800000.0
2007-10-25 16:25:00,1.5778,1.5783,1.5777,1.5782,267200000.0
2007-10-25 16:26:00,1.5782,1.57875,1.57805,1.57875,355900000.0
2007-10-25 16:27:00,1.57875,1.5788,1.57825,1.57835,755699988.0
2007-10-25 16:28:00,1.57865,1.57915,1.57825,1.57855,873799994.0
2007-10-25 16:29:00,1.57855,1.5786,1.5776,1.5776,498100000.0
2007-10-25 16:30:00,1.5776,1.5779,1.5774,1.5779,612799999.0
2007-10-25 16:31:00,1.57785,1.5781,1.5776,1.578,454900000.0
2007-10-25 16:32:00,1.578,1.57845,1.5779,1.5781,332500000.0
2007-10-25 16:33:00,1.5781,1.5786,1.578,1.5783,514300000.0
2007-10-25 16:34:00,1.57825,1.5787,1.57815,1.5787,306500000.0
2007-10-25 16:35:00,1.57865,1.5787,1.57785,1.57795,569800000.0
2007-10-25 16:36:00,1.57795,1.5781,1.57775,1.57785,697600000.0
2007-10-25 16:37:00,1.57785,1.57855,1.57765,1.57855,696000000.0
2007-10-25 16:38:00,1.5785,1.57865,1.57825,1.5784,523400000.0
2007-10-25 16:39:00,1.5784,1.579,1.57825,1.57885,590899999.0
2007-10-25 16:40:00,1.57885,1.579,1.57855,1.57875,673300000.0
2007-10-25 16:41:00,1.57875,1.5789,1.57825,1.5783,648000000.0
2007-10-25 16:42:00,1.5783,1.57855,1.57815,1.57845,528399999.0
2007-10-25 16:43:00,1.5785,1.57875,1.57805,1.57815,361600000.0
2007-10-25 16:44:00,1.57815,1.5785,1.57815,1.57825,499699999.0
2007-10-25 16:45:00,1.57825,1.5784,1.57775,1.57805,432099999.0
2007-10-25 16:46:00,1.57795,1.5783,1.5777,1.57815,508400000.0
2007-10-25 16:47:00,1.57815,1.5783,1.57725,1.57775,624699999.0
2007-10-25 16:48:00,1.57765,1.5781,1.57765,1.5779,571800001.0
2007-10-25 16:49:00,1.5779,1.57795,1.57755,1.5776,481200000.0
2007-10-25 16:50:00,1.5776,1.5779,1.57735,1.5778,692300007.0
2007-10-25 16:51:00,1.5778,1.5778,1.57735,1.57755,498900000.0
2007-10-25 16:52:00,1.57755,1.5776,1.5774,1.57745,356200000.0
2007-10-25 16:53:00,1.57745,1.5784,1.57735,1.57835,342899999.0
2007-10-25 16:54:00,1.57835,1.57835,1.57805,1.57815,586300000.0
2007-10-25 16:55:00,1.57815,1.5783,1.57755,1.5783,1031200004.0
2007-10-25 16:56:00,1.57835,1.5788,1.578,1.5786,596700000.0
2007-10-25 16:57:00,1.5786,1.57865,1.57835,1.57845,598800000.0
2007-10-25 16:58:00,1.57845,1.5785,1.57765,1.57765,607600000.0
2007-10-25 16:59:00,1.57775,1.57795,1.57735,1.5774,484800000.0
2007-10-25 17:00:00,1.5774,1.57765,1.57695,1.5776,596000000.0
2007-10-25 17:01:00,1.5776,1.57775,1.57715,1.57775,660900000.0
2007-10-25 17:02:00,1.57775,1.57835,1.5777,1.57815,459200000.0
2007-10-25 17:03:00,1.57815,1.5784,1.57805,1.5784,229800000.0
2007-10-25 17:04:00,1.5784,1.57865,1.5779,1.57805,147600000.0
2007-10-25 17:05:00,1.57805,1.57825,1.5778,1.57815,221300000.0
2007-10-25 17:06:00,1.57815,1.57825,1.5775,1.5779,232600000.0
2007-10-25 17:07:00,1.5779,1.5782,1.57775,1.57815,201400000.0
2007-10-25 17:08:00,1.57815,1.57815,1.5774,1.5778,245400000.0
2007-10-25 17:09:00,1.5778,1.5778,1.57745,1.57755,87200000.0
2007-10-25 17:10:00,1.57755,1.5777,1.5773,1.57745,688000000.0
2007-10-25 17:11:00,1.57745,1.5776,1.57715,1.5776,574200000.0
2007-10-25 17:12:00,1.5776,1.57785,1.5776,1.5776,421600000.0
2007-10-25 17:13:00,1.5776,1.5779,1.5775,1.5777,284800000.0
2007-10-25 17:14:00,1.5777,1.57795,1.5777,1.57785,153600000.0
2007-10-25 17:15:00,1.5779,1.5779,1.5774,1.57765,217600000.0
2007-10-25 17:16:00,1.57765,1.5782,1.57765,1.5782,513500000.0
2007-10-25 17:17:00,1.5782,1.5784,1.57755,1.5778,357699999.0
2007-10-25 17:18:00,1.5778,1.57805,1.57765,1.57765,425700000.0
2007-10-25 17:19:00,1.5777,1.57915,1.57755,1.5785,394000000.0
2007-10-25 17:20:00,1.5785,1.5786,1.57735,1.57735,409100000.0
2007-10-25 17:21:00,1.5774,1.57765,1.5771,1.57745,526500000.0
2007-10-25 17:22:00,1.57745,1.5787,1.5774,1.57835,525600000.0
2007-10-25 17:23:00,1.57835,1.57925,1.5782,1.5792,432300000.0
2007-10-25 17:24:00,1.57915,1.5792,1.5783,1.5786,732500000.0
2007-10-25 17:25:00,1.5786,1.5787,1.57805,1.57805,548300000.0
2007-10-25 17:26:00,1.5781,1.5786,1.57785,1.5783,766400000.0
2007-10-25 17:27:00,1.5783,1.57885,1.57815,1.5788,448800000.0
2007-10-25 17:28:00,1.5788,1.5788,1.57795,1.57815,492700000.0
2007-10-25 17:29:00,1.5782,1.5782,1.57715,1.57735,948900000.0
2007-10-25 17:30:00,1.57725,1.5775,1.57685,1.577,595000000.0
2007-10-25 17:31:00,1.577,1.57745,1.577,1.5774,368000000.0
2007-10-25 17:32:00,1.5774,1.57745,1.577,1.57725,109100000.0
2007-10-25 17:33:00,1.57715,1.57725,1.57705,1.57715,105200000.0
2007-10-25 17:34:00,1.57715,1.5773,1.57615,1.57625,388700000.0
2007-10-25 17:35:00,1.57625,1.57745,1.57625,1.57745,606400000.0
2007-10-25 17:36:00,1.57745,1.57835,1.57745,1.57765,486400000.0
2007-10-25 17:37:00,1.57765,1.57775,1.57725,1.5777,428600000.0
2007-10-25 17:38:00,1.57775,1.5785,1.5777,1.5785,329900000.0
2007-10-25 17:39:00,1.5785,1.57865,1.57825,1.5784,405400000.0
2007-10-25 17:40:00,1.57835,1.5784,1.57775,1.57775,405000000.0
2007-10-25 17:41:00,1.57775,1.5781,1.57745,1.57755,472400000.0
2007-10-25 17:42:00,1.57755,1.5777,1.5774,1.57755,312000000.0
2007-10-25 17:43:00,1.57755,1.57835,1.57755,1.57795,396300000.0
2007-10-25 17:44:00,1.57785,1.57785,1.57715,1.57745,664100000.0
2007-10-25 17:45:00,1.57745,1.57755,1.57715,1.57715,364800000.0
2007-10-25 17:46:00,1.57715,1.5777,1.57715,1.5775,576000000.0
2007-10-25 17:47:00,1.57745,1.57745,1.57705,1.57725,367900000.0
2007-10-25 17:48:00,1.57725,1.5777,1.57705,1.5774,501100000.0
2007-10-25 17:49:00,1.5774,1.57745,1.57715,1.57745,218400000.0
2007-10-25 17:50:00,1.5775,1.5778,1.57735,1.57765,554400000.0
2007-10-25 17:51:00,1.57765,1.5778,1.5776,1.57775,352000000.0
2007-10-25 17:52:00,1.5777,1.5782,1.57765,1.57805,480800000.0
2007-10-25 17:53:00,1.57805,1.5783,1.57785,1.57785,492000000.0
2007-10-25 17:54:00,1.57785,1.578,1.57735,1.57745,551700000.0
2007-10-25 17:55:00,1.57745,1.5776,1.5771,1.57735,432200000.0
2007-10-25 17:56:00,1.5774,1.5778,1.57705,1.5777,540900000.0
2007-10-25 17:57:00,1.5777,1.57845,1.5777,1.57825,624000000.0
2007-10-25 17:58:00,1.5783,1.5784,1.57805,1.57805,756300000.0
2007-10-25 17:59:00,1.57805,1.5784,1.57795,1.5782,750900000.0
2007-10-25 18:00:00,1.5782,1.5784,1.57755,1.57795,492000000.0
2007-10-25 18:01:00,1.57795,1.5783,1.5779,1.57795,276000000.0
2007-10-25 18:02:00,1.57795,1.5791,1.57795,1.57885,501100000.0
2007-10-25 18:03:00,1.57885,1.579,1.57865,1.5789,519800000.0
2007-10-25 18:04:00,1.57895,1.57915,1.57835,1.57905,733800000.0
2007-10-25 18:05:00,1.57905,1.57915,1.57875,1.57875,367440000.0
2007-10-25 18:06:00,1.57875,1.57895,1.57865,1.57875,512800000.0
2007-10-25 18:07:00,1.57875,1.5791,1.57875,1.57895,480000000.0
2007-10-25 18:08:00,1.57895,1.57915,1.57865,1.57905,455400000.0
2007-10-25 18:09:00,1.57905,1.57905,1.579,1.579,140000000.0
2007-10-25 18:10:00,1.579,1.5791,1.57895,1.57895,298400000.0
2007-10-25 18:11:00,1.57895,1.5792,1.57895,1.57895,428999997.0
2007-10-25 18:12:00,1.57905,1.5797,1.57905,1.5796,507200000.0
2007-10-25 18:13:00,1.5796,1.57965,1.57905,1.5791,523100000.0
2007-10-25 18:14:00,1.57905,1.57915,1.57875,1.57885,768400000.0
2007-10-25 18:15:00,1.57885,1.57885,1.57835,1.57855,482700000.0
2007-10-25 18:16:00,1.57855,1.57865,1.5779,1.5779,660800000.0
2007-10-25 18:17:00,1.5779,1.57815,1.57785,1.5779,492900000.0
2007-10-25 18:18:00,1.5779,1.5784,1.57775,1.57805,367400000.0
2007-10-25 18:19:00,1.57805,1.57815,1.5779,1.57805,359400000.0
2007-10-25 18:20:00,1.57805,1.5782,1.57795,1.57815,254300000.0
2007-10-25 18:21:00,1.57795,1.57815,1.57785,1.57795,512000000.0
2007-10-25 18:22:00,1.57795,1.578,1.5778,1.57785,204000000.0
2007-10-25 18:23:00,1.57785,1.57805,1.57715,1.57715,461299999.0
2007-10-25 18:24:00,1.57705,1.57725,1.57615,1.57625,789700000.0
2007-10-25 18:25:00,1.57625,1.5764,1.5761,1.5762,328000000.0
2007-10-25 18:26:00,1.5762,1.57635,1.5758,1.57585,463700000.0
2007-10-25 18:27:00,1.57585,1.57635,1.57585,1.57635,341000000.0
2007-10-25 18:28:00,1.5763,1.57635,1.57605,1.57635,285000000.0
2007-10-25 18:29:00,1.57635,1.5766,1.57595,1.57635,587000000.0
2007-10-25 18:30:00,1.57635,1.5765,1.57635,1.5765,423200000.0
2007-10-25 18:31:00,1.5765,1.57705,1.5763,1.577,377600000.0
2007-10-25 18:32:00,1.577,1.57735,1.57665,1.5771,661400000.0
2007-10-25 18:33:00,1.5771,1.57765,1.5771,1.57725,562199998.0
2007-10-25 18:34:00,1.5773,1.57745,1.57635,1.57675,435100000.0
2007-10-25 18:35:00,1.57675,1.5772,1.57675,1.57715,179400000.0
2007-10-25 18:36:00,1.57715,1.5775,1.57705,1.5774,81200000.0
2007-10-25 18:37:00,1.57725,1.5776,1.57725,1.57745,94600000.0
2007-10-25 18:38:00,1.5775,1.57785,1.57745,1.57785,29000000.0
2007-10-25 18:39:00,1.57785,1.57795,1.57765,1.57785,52000000.0
2007-10-25 18:40:00,1.57785,1.5779,1.57765,1.5777,19200000.0
2007-10-25 18:41:00,1.5777,1.57785,1.57765,1.57775,30500000.0
2007-10-25 18:42:00,1.57775,1.5779,1.5776,1.57775,21200000.0
2007-10-25 18:43:00,1.5777,1.57785,1.57765,1.5777,38700000.0
2007-10-25 18:44:00,1.5777,1.57785,1.5777,1.57785,18200000.0
2007-10-25 18:45:00,1.57775,1.57775,1.57755,1.5777,83100000.0
2007-10-25 18:46:00,1.5777,1.5777,1.57725,1.57755,98600000.0
2007-10-25 18:47:00,1.57755,1.57815,1.57745,1.5776,437400000.0
2007-10-25 18:48:00,1.5776,1.5777,1.57745,1.5776,67900000.0
2007-10-25 18:49:00,1.5776,1.57785,1.5775,1.57785,21600000.0
2007-10-25 18:50:00,1.57785,1.57795,1.5776,1.57765,48100000.0
2007-10-25 18:51:00,1.57765,1.5779,1.57745,1.57765,57600000.0
2007-10-25 18:52:00,1.57765,1.57775,1.5773,1.5774,32800000.0
2007-10-25 18:53:00,1.5774,1.5774,1.5766,1.57665,22400000.0
2007-10-25 18:54:00,1.57665,1.5769,1.57625,1.57635,167400000.0
2007-10-25 18:55:00,1.57635,1.5765,1.57605,1.57615,25100000.0
2007-10-25 18:56:00,1.57615,1.5763,1.5761,1.57625,13900000.0
2007-10-25 18:57:00,1.57625,1.57655,1.57615,1.5765,27700000.0
2007-10-25 18:58:00,1.5765,1.57665,1.57635,1.5764,75900000.0
2007-10-25 18:59:00,1.57635,1.57645,1.57625,1.57645,241600000.0
2007-10-25 19:00:00,1.57645,1.5765,1.5762,1.57635,291200000.0
2007-10-25 19:01:00,1.57635,1.5766,1.57635,1.5765,293600000.0
2007-10-25 19:02:00,1.5765,1.57695,1.57635,1.57695,216500000.0
2007-10-25 19:03:00,1.57695,1.57705,1.57655,1.57665,284200000.0
2007-10-25 19:04:00,1.57665,1.57685,1.5766,1.5768,345500000.0
2007-10-25 19:05:00,1.5768,1.57685,1.57665,1.5768,160700000.0
2007-10-25 19:06:00,1.5768,1.57765,1.57675,1.57735,406400000.0
2007-10-25 19:07:00,1.57735,1.578,1.57725,1.578,574100000.0
2007-10-25 19:08:00,1.578,1.5785,1.57755,1.5779,440000000.0
2007-10-25 19:09:00,1.5779,1.5787,1.5779,1.57845,556300000.0
2007-10-25 19:10:00,1.57855,1.57905,1.57835,1.57875,421600000.0
2007-10-25 19:11:00,1.57875,1.5792,1.57855,1.57915,567400000.0
2007-10-25 19:12:00,1.5791,1.5793,1.5786,1.57915,485000000.0
2007-10-25 19:13:00,1.57915,1.57915,1.5787,1.5787,254000000.0
2007-10-25 19:14:00,1.5787,1.579,1.57855,1.5788,542000000.0
2007-10-25 19:15:00,1.5788,1.5794,1.5785,1.5791,476000000.0
2007-10-25 19:16:00,1.5791,1.57915,1.57865,1.57905,666200001.0
2007-10-25 19:17:00,1.57905,1.57915,1.5788,1.57915,278800000.0
2007-10-25 19:18:00,1.57915,1.5795,1.57895,1.5795,326600000.0
2007-10-25 19:19:00,1.5795,1.5801,1.57915,1.5794,543400000.0
2007-10-25 19:20:00,1.5794,1.5795,1.5787,1.579,346600000.0
2007-10-25 19:21:00,1.579,1.57995,1.57885,1.57995,421000000.0
2007-10-25 19:22:00,1.57995,1.5803,1.5798,1.5802,770800000.0
2007-10-25 19:23:00,1.5802,1.58055,1.57965,1.5804,580500000.0
2007-10-25 19:24:00,1.58035,1.58095,1.5795,1.5795,866800006.0
2007-10-25 19:25:00,1.5795,1.57965,1.5793,1.57945,532200000.0
2007-10-25 19:26:00,1.57945,1.5799,1.57945,1.57985,389800000.0
2007-10-25 19:27:00,1.5799,1.58045,1.57985,1.58045,281500000.0
2007-10-25 19:28:00,1.58045,1.58045,1.57975,1.57975,528600003.0
2007-10-25 19:29:00,1.57975,1.57975,1.57935,1.57935,533200000.0
2007-10-25 19:30:00,1.57935,1.57955,1.5785,1.57865,371200000.0
2007-10-25 19:31:00,1.57865,1.57895,1.57835,1.57875,602900000.0
2007-10-25 19:32:00,1.57875,1.57885,1.57835,1.57845,584000000.0
2007-10-25 19:33:00,1.57845,1.57925,1.57835,1.57895,888399998.0
2007-10-25 19:34:00,1.57895,1.57905,1.57845,1.57865,660300001.0
2007-10-25 19:35:00,1.57865,1.57895,1.57845,1.57865,653600000.0
2007-10-25 19:36:00,1.57845,1.57885,1.5779,1.57885,618400000.0
2007-10-25 19:37:00,1.57885,1.57925,1.57875,1.57895,512200002.0
2007-10-25 19:38:00,1.57895,1.57925,1.5789,1.57905,582800000.0
2007-10-25 19:39:00,1.57905,1.57915,1.57895,1.57915,270400000.0
2007-10-25 19:40:00,1.57915,1.57965,1.57915,1.57965,342800000.0
2007-10-25 19:41:00,1.57965,1.57965,1.57905,1.57915,542800000.0
2007-10-25 19:42:00,1.57915,1.57915,1.57865,1.5789,609799999.0
2007-10-25 19:43:00,1.57885,1.57935,1.57875,1.57925,818000000.0
2007-10-25 19:44:00,1.57915,1.5795,1.57915,1.57945,587000000.0
2007-10-25 19:45:00,1.57945,1.57975,1.57915,1.57975,559499999.0
2007-10-25 19:46:00,1.57985,1.5801,1.57945,1.5798,640200005.0
2007-10-25 19:47:00,1.5798,1.5798,1.57925,1.5795,674200000.0
2007-10-25 19:48:00,1.5795,1.5797,1.57935,1.57945,456700000.0
2007-10-25 19:49:00,1.5796,1.57965,1.57925,1.57935,363100000.0
2007-10-25 19:50:00,1.57935,1.5796,1.5793,1.5796,368000000.0
2007-10-25 19:51:00,1.57955,1.57965,1.57945,1.57955,31500000.0
2007-10-25 19:52:00,1.57955,1.58005,1.57955,1.5797,281199999.0
2007-10-25 19:53:00,1.57965,1.58025,1.5796,1.5799,376600000.0
2007-10-25 19:54:00,1.5799,1.58,1.57945,1.57975,243000000.0
2007-10-25 19:55:00,1.57975,1.5802,1.57965,1.5802,109900000.0
2007-10-25 19:56:00,1.5802,1.58065,1.58005,1.5802,193200000.0
2007-10-25 19:57:00,1.58015,1.58055,1.5801,1.58045,126700000.0
2007-10-25 19:58:00,1.58055,1.5806,1.58025,1.58045,116600000.0
2007-10-25 19:59:00,1.58045,1.58045,1.57985,1.58,107000000.0
2007-10-25 20:00:00,1.58,1.5804,1.57995,1.5802,70700000.0
2007-10-25 20:01:00,1.5802,1.5802,1.57995,1.58005,89700000.0
2007-10-25 20:02:00,1.58005,1.58085,1.58005,1.58075,268100000.0
2007-10-25 20:03:00,1.58075,1.58125,1.58035,1.58065,765399999.0
2007-10-25 20:04:00,1.58065,1.58065,1.57995,1.57995,475600000.0
2007-10-25 20:05:00,1.57995,1.5803,1.57995,1.58015,378500000.0
2007-10-25 20:06:00,1.58015,1.5802,1.57995,1.58015,350200002.0
2007-10-25 20:07:00,1.58015,1.58025,1.58005,1.58005,225200000.0
2007-10-25 20:08:00,1.58005,1.58015,1.57995,1.58015,261000000.0
2007-10-25 20:09:00,1.58015,1.5804,1.58005,1.58025,352100000.0
2007-10-25 20:10:00,1.5802,1.5803,1.5802,1.5802,174400000.0
2007-10-25 20:11:00,1.5802,1.58025,1.57975,1.57975,391000001.0
2007-10-25 20:12:00,1.57975,1.5801,1.5795,1.5801,363000000.0
2007-10-25 20:13:00,1.5801,1.5802,1.5801,1.5801,192000000.0
2007-10-25 20:14:00,1.5801,1.5801,1.5793,1.57985,533800000.0
2007-10-25 20:15:00,1.5798,1.58005,1.5798,1.58005,268800000.0
2007-10-25 20:16:00,1.58005,1.58005,1.57985,1.58,515200000.0
2007-10-25 20:17:00,1.58005,1.58005,1.57985,1.58005,437800001.0
2007-10-25 20:18:00,1.58,1.58,1.57965,1.57975,165900001.0
2007-10-25 20:19:00,1.57975,1.57995,1.57975,1.57985,172800000.0
2007-10-25 20:20:00,1.57985,1.57985,1.57875,1.57905,451900000.0
2007-10-25 20:21:00,1.57905,1.57915,1.57895,1.579,423800006.0
2007-10-25 20:22:00,1.579,1.5792,1.57835,1.57845,368400000.0
2007-10-25 20:23:00,1.57845,1.57885,1.5784,1.57845,477600000.0
2007-10-25 20:24:00,1.57845,1.5785,1.57825,1.5783,304800000.0
2007-10-25 20:25:00,1.5783,1.57845,1.57825,1.57845,273200000.0
2007-10-25 20:26:00,1.57845,1.57845,1.5783,1.57835,188800000.0
2007-10-25 20:27:00,1.57835,1.57875,1.5782,1.57875,283200000.0
2007-10-25 20:28:00,1.57875,1.57945,1.57855,1.5789,522800000.0
2007-10-25 20:29:00,1.5789,1.57895,1.57835,1.57835,288400000.0
2007-10-25 20:30:00,1.57835,1.57855,1.57785,1.57785,494400000.0
2007-10-25 20:31:00,1.57795,1.5787,1.57785,1.57865,340800000.0
2007-10-25 20:32:00,1.57865,1.57885,1.5785,1.5788,471200000.0
2007-10-25 20:33:00,1.5788,1.57935,1.57865,1.5792,467200000.0
2007-10-25 20:34:00,1.57925,1.5794,1.5788,1.57885,563200002.0
2007-10-25 20:35:00,1.57885,1.57895,1.57865,1.5787,400800000.0
2007-10-25 20:36:00,1.5787,1.5788,1.57865,1.57875,201600000.0
2007-10-25 20:37:00,1.57875,1.57885,1.57855,1.57855,381400000.0
2007-10-25 20:38:00,1.57855,1.57855,1.57815,1.57825,746300002.0
2007-10-25 20:39:00,1.5784,1.5787,1.578,1.57845,630900005.0
2007-10-25 20:40:00,1.57845,1.5785,1.57795,1.5781,326000000.0
2007-10-25 20:41:00,1.5781,1.5781,1.57795,1.57805,354000000.0
2007-10-25 20:42:00,1.57805,1.5781,1.57765,1.57775,300800000.0
2007-10-25 20:43:00,1.57775,1.57785,1.57755,1.57765,370400000.0
2007-10-25 20:44:00,1.57765,1.57815,1.57765,1.57795,218300000.0
2007-10-25 20:45:00,1.57795,1.57825,1.57765,1.57765,533600000.0
2007-10-25 20:46:00,1.57765,1.5779,1.57765,1.5779,379600000.0
2007-10-25 20:47:00,1.5779,1.5779,1.5777,1.57775,279500000.0
2007-10-25 20:48:00,1.57775,1.5779,1.57775,1.5779,477000000.0
2007-10-25 20:49:00,1.5779,1.5781,1.5779,1.5781,476400000.0
2007-10-25 20:50:00,1.5781,1.57815,1.57795,1.57805,123200000.0
2007-10-25 20:51:00,1.57805,1.57815,1.578,1.57815,313200000.0
2007-10-25 20:52:00,1.57815,1.5782,1.57775,1.57785,412000000.0
2007-10-25 20:53:00,1.57785,1.57815,1.57755,1.57805,487200000.0
2007-10-25 20:54:00,1.57805,1.57825,1.57795,1.57805,304700000.0
2007-10-25 20:55:00,1.57805,1.57845,1.57805,1.5782,222200000.0
2007-10-25 20:56:00,1.5782,1.5784,1.57815,1.5782,30500000.0
2007-10-25 20:57:00,1.5782,1.5783,1.57765,1.5779,77400000.0
2007-10-25 20:58:00,1.5779,1.5779,1.577,1.5771,253200000.0
2007-10-25 20:59:00,1.57715,1.57775,1.577,1.57775,360200000.0
2007-10-25 21:00:00,1.57765,1.5781,1.57705,1.57745,437900000.0
2007-10-25 21:01:00,1.57745,1.57745,1.577,1.57725,544800000.0
2007-10-25 21:02:00,1.57725,1.57755,1.57685,1.5772,353500000.0
2007-10-25 21:03:00,1.5772,1.57765,1.5772,1.57755,506200000.0
2007-10-25 21:04:00,1.57755,1.57795,1.57755,1.5776,526600000.0
2007-10-25 21:05:00,1.57755,1.57815,1.57755,1.57795,559500000.0
2007-10-25 21:06:00,1.57795,1.57835,1.57795,1.57825,492600000.0
2007-10-25 21:07:00,1.5783,1.57835,1.57765,1.57795,299200000.0
2007-10-25 21:08:00,1.57795,1.5782,1.57775,1.5782,329200000.0
2007-10-25 21:09:00,1.57835,1.57845,1.57795,1.57815,349270000.0
2007-10-25 21:10:00,1.57815,1.57815,1.57785,1.57795,241900000.0
2007-10-25 21:11:00,1.57795,1.57845,1.57785,1.5782,250820000.0
2007-10-25 21:12:00,1.5782,1.5782,1.57765,1.5778,392800000.0
2007-10-25 21:13:00,1.5778,1.5778,1.57735,1.57755,310800000.0
2007-10-25 21:14:00,1.57755,1.5778,1.57755,1.57765,103970000.0
2007-10-25 21:15:00,1.57765,1.57765,1.57675,1.57675,296600000.0
2007-10-25 21:16:00,1.57675,1.5771,1.57655,1.577,438800000.0
2007-10-25 21:17:00,1.577,1.577,1.5768,1.5769,124000000.0
2007-10-25 21:18:00,1.5769,1.5769,1.5767,1.5767,192000000.0
2007-10-25 21:19:00,1.5767,1.57705,1.57635,1.5764,445900000.0
2007-10-25 21:20:00,1.57635,1.5768,1.57615,1.57665,904000000.0
2007-10-25 21:21:00,1.5766,1.57675,1.5766,1.5767,250500000.0
2007-10-25 21:22:00,1.5767,1.57685,1.57655,1.57675,248200000.0
2007-10-25 21:23:00,1.5768,1.57705,1.57665,1.57665,219200000.0
2007-10-25 21:24:00,1.57665,1.57675,1.5765,1.57655,267600000.0
2007-10-25 21:25:00,1.5765,1.57675,1.57645,1.57655,240500000.0
2007-10-25 21:26:00,1.57665,1.57685,1.57655,1.57685,157700000.0
2007-10-25 21:27:00,1.5768,1.5772,1.57675,1.57685,263600000.0
2007-10-25 21:28:00,1.57685,1.57685,1.57655,1.57655,195800000.0
2007-10-25 21:29:00,1.57655,1.57695,1.57645,1.57685,341900000.0
2007-10-25 21:30:00,1.57685,1.57745,1.57665,1.57745,56100000.0
2007-10-25 21:31:00,1.57745,1.57745,1.5773,1.5773,26600000.0
2007-10-25 21:32:00,1.5773,1.5787,1.5773,1.57825,106700000.0
2007-10-25 21:33:00,1.5782,1.5782,1.57785,1.57785,189300000.0
2007-10-25 21:34:00,1.57785,1.57815,1.57785,1.578,142900000.0
2007-10-25 21:35:00,1.578,1.578,1.57785,1.57785,38400000.0
2007-10-25 21:36:00,1.57785,1.5779,1.57715,1.57715,189300000.0
2007-10-25 21:37:00,1.57715,1.5775,1.57705,1.57745,161900000.0
2007-10-25 21:38:00,1.57745,1.57745,1.57725,1.57745,243000000.0
2007-10-25 21:39:00,1.57735,1.57745,1.57725,1.5774,324500000.0
2007-10-25 21:40:00,1.5774,1.5774,1.57675,1.57685,272100000.0
2007-10-25 21:41:00,1.57675,1.57705,1.57675,1.57685,189300000.0
2007-10-25 21:42:00,1.57685,1.5771,1.57685,1.57705,238000000.0
2007-10-25 21:43:00,1.57695,1.577,1.57625,1.57625,371200000.0
2007-10-25 21:44:00,1.57625,1.57635,1.57615,1.57625,259100000.0
2007-10-25 21:45:00,1.57645,1.57685,1.57615,1.5766,438300000.0
2007-10-25 21:46:00,1.5766,1.57705,1.57635,1.5766,317800000.0
2007-10-25 21:47:00,1.5766,1.577,1.57655,1.57685,403800000.0
2007-10-25 21:48:00,1.57685,1.57695,1.57625,1.57695,244700000.0
2007-10-25 21:49:00,1.57695,1.57705,1.57665,1.57705,51500000.0
2007-10-25 21:50:00,1.57705,1.57755,1.577,1.57755,68800000.0
2007-10-25 21:51:00,1.57755,1.57755,1.57705,1.57715,152600000.0
2007-10-25 21:52:00,1.57715,1.57765,1.57705,1.57765,95200000.0
2007-10-25 21:53:00,1.57765,1.57765,1.57755,1.57765,28800000.0
2007-10-25 21:54:00,1.57765,1.57765,1.57745,1.57755,87100000.0
2007-10-25 21:55:00,1.57755,1.57755,1.57715,1.57715,105600000.0
2007-10-25 21:56:00,1.57715,1.57715,1.57695,1.57705,153700000.0
2007-10-25 21:57:00,1.57705,1.5771,1.57695,1.5771,33600000.0
2007-10-25 21:58:00,1.5771,1.5771,1.57695,1.57695,44800000.0
2007-10-25 21:59:00,1.57695,1.5772,1.57645,1.57645,151100000.0
2007-10-25 22:00:00,1.5765,1.57675,1.5765,1.57675,187600000.0
2007-10-25 22:01:00,1.57675,1.5772,1.5766,1.57715,116500000.0
2007-10-25 22:02:00,1.57715,1.5772,1.57715,1.5772,20000000.0
2007-10-25 22:03:00,1.5772,1.5772,1.57705,1.57715,39200000.0
2007-10-25 22:04:00,1.57715,1.57715,1.57675,1.57675,67000000.0
2007-10-25 22:05:00,1.57675,1.57715,1.5767,1.5768,177500000.0
2007-10-25 22:06:00,1.5768,1.5768,1.57665,1.5768,100400000.0
2007-10-25 22:07:00,1.5768,1.57695,1.5764,1.57675,107900000.0
2007-10-25 22:08:00,1.57685,1.57685,1.57675,1.57685,780900000.0
2007-10-25 22:09:00,1.57685,1.5771,1.57655,1.5771,242200000.0
2007-10-25 22:10:00,1.5771,1.5772,1.57685,1.57715,156400000.0
2007-10-25 22:11:00,1.57715,1.5772,1.57675,1.57675,135200000.0
2007-10-25 22:12:00,1.57675,1.57685,1.57645,1.57655,159300000.0
2007-10-25 22:13:00,1.57655,1.57655,1.57625,1.57635,2026900051.0
2007-10-25 22:14:00,1.57635,1.57675,1.57605,1.57645,446500000.0
2007-10-25 22:15:00,1.57645,1.5766,1.57615,1.57655,204600000.0
2007-10-25 22:16:00,1.57655,1.57665,1.57605,1.57605,204000000.0
2007-10-25 22:17:00,1.57605,1.57625,1.5755,1.57555,149250000.0
2007-10-25 22:18:00,1.57555,1.57585,1.5755,1.5757,129400000.0
2007-10-25 22:19:00,1.5757,1.5757,1.5755,1.57565,159550000.0
2007-10-25 22:20:00,1.57565,1.5757,1.5755,1.5755,271650000.0
2007-10-25 22:21:00,1.5755,1.5755,1.5755,1.5755,52750000.0
2007-10-25 22:22:00,1.5755,1.5755,1.5755,1.5755,95500000.0
2007-10-25 22:23:00,1.5755,1.5755,1.5753,1.5753,51450000.0
2007-10-25 22:24:00,1.5753,1.5755,1.5753,1.5754,48800000.0
2007-10-25 22:25:00,1.5754,1.5755,1.57535,1.5754,92000000.0
2007-10-25 22:26:00,1.5754,1.5754,1.57525,1.5754,20400000.0
2007-10-25 22:27:00,1.5754,1.57555,1.5754,1.57555,27200000.0
2007-10-25 22:28:00,1.5756,1.5758,1.5755,1.57555,48000000.0
2007-10-25 22:29:00,1.57555,1.5756,1.5755,1.5756,52800000.0
2007-10-25 22:30:00,1.5756,1.5758,1.57555,1.5758,39200000.0
2007-10-25 22:31:00,1.5758,1.5758,1.57515,1.5754,77200000.0
2007-10-25 22:32:00,1.57535,1.5755,1.57535,1.5755,67400000.0
2007-10-25 22:33:00,1.5755,1.5757,1.5755,1.5756,134400000.0
2007-10-25 22:34:00,1.5756,1.5757,1.57535,1.57555,149600000.0
2007-10-25 22:35:00,1.57565,1.5757,1.57565,1.57565,49900000.0
2007-10-25 22:36:00,1.57565,1.5768,1.57565,1.5766,112500000.0
2007-10-25 22:37:00,1.5766,1.5766,1.57635,1.57655,67900000.0
2007-10-25 22:38:00,1.57655,1.5766,1.57645,1.5766,36800000.0
2007-10-25 22:39:00,1.5766,1.5768,1.57615,1.57625,108300000.0
2007-10-25 22:40:00,1.5763,1.5763,1.57615,1.57625,40900000.0
2007-10-25 22:41:00,1.5763,1.5764,1.57595,1.57605,32600000.0
2007-10-25 22:42:00,1.57605,1.5762,1.57575,1.5759,101700000.0
2007-10-25 22:43:00,1.5759,1.57595,1.57535,1.57545,231500000.0
2007-10-25 22:44:00,1.57555,1.57565,1.57525,1.57555,164970000.0
2007-10-25 22:45:00,1.57555,1.57565,1.57555,1.57565,184940000.0
2007-10-25 22:46:00,1.57565,1.57575,1.57545,1.57575,242800000.0
2007-10-25 22:47:00,1.57575,1.57575,1.57545,1.57565,181800000.0
2007-10-25 22:48:00,1.57555,1.57565,1.57545,1.57545,333900000.0
2007-10-25 22:49:00,1.57545,1.57555,1.57535,1.57545,148800000.0
2007-10-25 22:50:00,1.57545,1.57545,1.57535,1.57545,140300000.0
2007-10-25 22:51:00,1.57545,1.57555,1.57545,1.57555,93200000.0
2007-10-25 22:52:00,1.57555,1.57565,1.57555,1.57555,108500000.0
2007-10-25 22:53:00,1.57555,1.57555,1.57535,1.57545,219900000.0
2007-10-25 22:54:00,1.57545,1.57545,1.57525,1.57545,172500000.0
2007-10-25 22:55:00,1.57545,1.57545,1.57525,1.57535,138500000.0
2007-10-25 22:56:00,1.57525,1.57555,1.57515,1.57545,159800000.0
2007-10-25 22:57:00,1.57545,1.57555,1.57525,1.57555,108700000.0
2007-10-25 22:58:00,1.57555,1.57565,1.57545,1.57555,90900000.0
2007-10-25 22:59:00,1.57555,1.57555,1.57545,1.57545,64600000.0
2007-10-25 23:00:00,1.57535,1.57545,1.57525,1.57535,156800000.0
2007-10-25 23:01:00,1.57535,1.57545,1.57535,1.57545,39200000.0
2007-10-25 23:02:00,1.57545,1.57545,1.57545,1.57545,83300000.0
2007-10-25 23:03:00,1.57535,1.57535,1.57515,1.57535,77300000.0
2007-10-25 23:04:00,1.57525,1.57555,1.57525,1.57545,142400000.0
2007-10-25 23:05:00,1.57555,1.57555,1.57545,1.57545,93100000.0
2007-10-25 23:06:00,1.57525,1.57545,1.57525,1.57545,177800000.0
2007-10-25 23:07:00,1.57545,1.57545,1.57545,1.57545,19600000.0
2007-10-25 23:08:00,1.57535,1.57545,1.57535,1.57545,49000000.0
2007-10-25 23:09:00,1.57545,1.57565,1.57545,1.57565,29400000.0
2007-10-25 23:10:00,1.57565,1.57585,1.57565,1.57585,107600000.0
2007-10-25 23:11:00,1.57585,1.57585,1.57545,1.57545,131900000.0
2007-10-25 23:12:00,1.57565,1.57565,1.57545,1.57545,87300000.0
2007-10-25 23:13:00,1.57545,1.57585,1.57495,1.57585,72900000.0
2007-10-25 23:14:00,1.57585,1.57585,1.57535,1.57545,144500000.0
2007-10-25 23:15:00,1.57545,1.57595,1.57545,1.57595,176800000.0
2007-10-25 23:16:00,1.57595,1.57615,1.57565,1.57595,152900000.0
2007-10-25 23:17:00,1.57595,1.57595,1.57545,1.57565,89200000.0
2007-10-25 23:18:00,1.57565,1.57585,1.57565,1.57585,48000000.0
2007-10-25 23:19:00,1.57585,1.57595,1.57585,1.57585,166000000.0
2007-10-25 23:20:00,1.57585,1.57605,1.57545,1.57605,125000000.0
2007-10-25 23:21:00,1.57575,1.57635,1.57575,1.57625,122900000.0
2007-10-25 23:22:00,1.57625,1.57625,1.57625,1.57625,28000000.0
2007-10-25 23:23:00,1.57625,1.57655,1.57605,1.57655,135300000.0
2007-10-25 23:24:00,1.57645,1.57655,1.57635,1.57655,56000000.0
2007-10-25 23:25:00,1.57655,1.57655,1.57645,1.57645,36000000.0
2007-10-25 23:26:00,1.57645,1.57655,1.57645,1.57655,84000000.0
2007-10-25 23:27:00,1.57655,1.57675,1.57615,1.57615,157300000.0
2007-10-25 23:28:00,1.57635,1.57665,1.57625,1.57625,154400000.0
2007-10-25 23:29:00,1.57625,1.57645,1.57605,1.57645,93900000.0
2007-10-25 23:30:00,1.57635,1.57645,1.57565,1.57615,189400000.0
2007-10-25 23:31:00,1.57615,1.57645,1.57615,1.57645,177400000.0
2007-10-25 23:32:00,1.57645,1.57665,1.57625,1.57665,125100000.0
2007-10-25 23:33:00,1.57655,1.57655,1.57635,1.57655,103700000.0
2007-10-25 23:34:00,1.57655,1.57665,1.57645,1.57665,104000000.0
2007-10-25 23:35:00,1.57685,1.577,1.57685,1.577,24700000.0
2007-10-25 23:36:00,1.577,1.5771,1.57665,1.57705,40800000.0
2007-10-25 23:37:00,1.57705,1.5771,1.57695,1.577,20000000.0
2007-10-25 23:38:00,1.577,1.5771,1.57635,1.5765,72300000.0
2007-10-25 23:39:00,1.5765,1.57715,1.5764,1.5765,79100000.0
2007-10-25 23:40:00,1.5765,1.57695,1.5765,1.57675,37000000.0
2007-10-25 23:41:00,1.57675,1.5768,1.57645,1.57645,26500000.0
2007-10-25 23:42:00,1.57635,1.5769,1.57635,1.5768,43600000.0
2007-10-25 23:43:00,1.5768,1.577,1.5768,1.57685,32800000.0
2007-10-25 23:44:00,1.57685,1.57685,1.57635,1.57635,141100000.0
2007-10-25 23:45:00,1.5764,1.57695,1.5764,1.57695,51500000.0
2007-10-25 23:46:00,1.57695,1.5771,1.57635,1.57695,53200000.0
2007-10-25 23:47:00,1.57695,1.5771,1.57695,1.5771,23200000.0
2007-10-25 23:48:00,1.5771,1.5771,1.57605,1.57645,102700000.0
2007-10-25 23:49:00,1.57645,1.5766,1.5762,1.57635,32000000.0
2007-10-25 23:50:00,1.57635,1.5765,1.57615,1.5765,48000000.0
2007-10-25 23:51:00,1.5765,1.57715,1.57625,1.57695,81100000.0
2007-10-25 23:52:00,1.57695,1.57705,1.57665,1.57665,37400000.0
2007-10-25 23:53:00,1.57665,1.57725,1.57655,1.57715,55400000.0
2007-10-25 23:54:00,1.57715,1.57735,1.57695,1.5772,29400000.0
2007-10-25 23:55:00,1.5772,1.57725,1.57685,1.57715,36300000.0
2007-10-25 23:56:00,1.57715,1.57725,1.57705,1.57715,8300000.0
2007-10-25 23:57:00,1.57705,1.5772,1.57665,1.57715,73100000.0
2007-10-25 23:58:00,1.57715,1.57725,1.57675,1.57675,78400000.0
2007-10-25 23:59:00,1.57675,1.5772,1.57675,1.577,31400000.0
2007-10-26 00:00:00,1.577,1.5771,1.5767,1.5767,20700000.0
2007-10-26 00:01:00,1.5767,1.5769,1.5766,1.5769,18000000.0
2007-10-26 00:02:00,1.5769,1.57695,1.57675,1.57685,11400000.0
2007-10-26 00:03:00,1.57685,1.57705,1.57655,1.57705,16800000.0
2007-10-26 00:04:00,1.57705,1.57705,1.57685,1.5769,7900000.0
2007-10-26 00:05:00,1.5769,1.577,1.5765,1.5765,46000000.0
2007-10-26 00:06:00,1.5765,1.5769,1.5765,1.57655,39600000.0
2007-10-26 00:07:00,1.57655,1.57695,1.57655,1.57685,90400000.0
2007-10-26 00:08:00,1.57685,1.57695,1.57665,1.57675,37600000.0
2007-10-26 00:09:00,1.57675,1.57675,1.57645,1.57645,47800000.0
2007-10-26 00:10:00,1.57645,1.5766,1.57645,1.57645,15500000.0
2007-10-26 00:11:00,1.57645,1.57665,1.57645,1.57665,11100000.0
2007-10-26 00:12:00,1.57665,1.57665,1.5764,1.57645,10400000.0
2007-10-26 00:13:00,1.57645,1.57645,1.57635,1.57645,6600000.0
2007-10-26 00:14:00,1.57645,1.5766,1.5763,1.5763,37800000.0
2007-10-26 00:15:00,1.5763,1.5764,1.57625,1.5763,8700000.0
2007-10-26 00:16:00,1.5763,1.57645,1.57605,1.5763,79200000.0
2007-10-26 00:17:00,1.5763,1.57645,1.57615,1.57635,37700000.0
2007-10-26 00:18:00,1.57635,1.5764,1.57615,1.57635,28800000.0
2007-10-26 00:19:00,1.57635,1.57655,1.57615,1.57645,47000000.0
2007-10-26 00:20:00,1.57655,1.5768,1.5764,1.5768,31600000.0
2007-10-26 00:21:00,1.5768,1.5768,1.57645,1.57655,27800000.0
2007-10-26 00:22:00,1.57645,1.5766,1.5764,1.5765,42400000.0
2007-10-26 00:23:00,1.5765,1.5765,1.57635,1.57635,28000000.0
2007-10-26 00:24:00,1.57635,1.5764,1.57625,1.5763,47200000.0
2007-10-26 00:25:00,1.5763,1.57635,1.57595,1.57605,172600000.0
2007-10-26 00:26:00,1.57605,1.57605,1.57575,1.57585,164200000.0
2007-10-26 00:27:00,1.57585,1.57595,1.57575,1.57585,82800000.0
2007-10-26 00:28:00,1.57585,1.57595,1.5757,1.57585,145400000.0
2007-10-26 00:29:00,1.57585,1.57615,1.57585,1.57595,264700000.0
2007-10-26 00:30:00,1.57605,1.57615,1.57585,1.57585,274000000.0
2007-10-26 00:31:00,1.57605,1.5763,1.576,1.57605,19800000.0
2007-10-26 00:32:00,1.5761,1.57635,1.57585,1.57605,77800000.0
2007-10-26 00:33:00,1.57595,1.5763,1.57595,1.5763,77900000.0
2007-10-26 00:34:00,1.5763,1.57655,1.5762,1.57655,17400000.0
2007-10-26 00:35:00,1.57655,1.57655,1.57635,1.57655,34800000.0
2007-10-26 00:36:00,1.57655,1.57675,1.57625,1.57645,70600000.0
2007-10-26 00:37:00,1.57645,1.57655,1.57625,1.57645,19200000.0
2007-10-26 00:38:00,1.57645,1.57665,1.57645,1.57665,15000000.0
2007-10-26 00:39:00,1.57665,1.57715,1.57665,1.57715,27800000.0
2007-10-26 00:40:00,1.57715,1.57755,1.57705,1.5775,88400000.0
2007-10-26 00:41:00,1.5775,1.5775,1.57705,1.57735,57000000.0
2007-10-26 00:42:00,1.5774,1.57745,1.57715,1.57745,36600000.0
2007-10-26 00:43:00,1.57745,1.5775,1.57745,1.5775,25600000.0
2007-10-26 00:44:00,1.5775,1.5775,1.57705,1.5773,72100000.0
2007-10-26 00:45:00,1.5773,1.57735,1.57715,1.5773,102900000.0
2007-10-26 00:46:00,1.5773,1.5774,1.5773,1.57735,62300000.0
2007-10-26 00:47:00,1.57735,1.57755,1.57735,1.5775,61500000.0
2007-10-26 00:48:00,1.5775,1.57755,1.57735,1.57735,131000000.0
2007-10-26 00:49:00,1.57735,1.57745,1.5773,1.57745,62600000.0
2007-10-26 00:50:00,1.57745,1.57745,1.57735,1.57745,33600000.0
2007-10-26 00:51:00,1.57745,1.5776,1.57745,1.5775,52000000.0
2007-10-26 00:52:00,1.5775,1.5775,1.57725,1.57725,38400000.0
2007-10-26 00:53:00,1.57725,1.5773,1.57715,1.5772,24000000.0
2007-10-26 00:54:00,1.5772,1.5773,1.5772,1.57725,21000000.0
2007-10-26 00:55:00,1.57725,1.57725,1.57685,1.57715,22500000.0
2007-10-26 00:56:00,1.57715,1.57715,1.57665,1.57705,25000000.0
2007-10-26 00:57:00,1.57705,1.57705,1.57685,1.57685,24500000.0
2007-10-26 00:58:00,1.57685,1.57695,1.57675,1.57675,44200000.0
2007-10-26 00:59:00,1.57685,1.57695,1.57645,1.5767,45200000.0
2007-10-26 01:00:00,1.5765,1.5769,1.57625,1.5769,85200000.0
2007-10-26 01:01:00,1.5769,1.577,1.5769,1.57695,30000000.0
2007-10-26 01:02:00,1.57695,1.57715,1.57695,1.57715,42600000.0
2007-10-26 01:03:00,1.57725,1.5775,1.57705,1.5775,157000000.0
2007-10-26 01:04:00,1.57755,1.57775,1.5775,1.5776,94600000.0
2007-10-26 01:05:00,1.5776,1.57765,1.5771,1.5775,244000000.0
2007-10-26 01:06:00,1.57745,1.57775,1.57715,1.57745,332500000.0
2007-10-26 01:07:00,1.57755,1.5779,1.57735,1.5776,303000000.0
2007-10-26 01:08:00,1.5776,1.5777,1.57755,1.57765,188000000.0
2007-10-26 01:09:00,1.57765,1.57765,1.57725,1.57725,224000000.0
2007-10-26 01:10:00,1.57725,1.57745,1.57685,1.57725,299000000.0
2007-10-26 01:11:00,1.57725,1.57725,1.57695,1.57705,76000000.0
2007-10-26 01:12:00,1.57705,1.57715,1.57665,1.57695,180000000.0
2007-10-26 01:13:00,1.57695,1.57695,1.57675,1.57675,52000000.0
2007-10-26 01:14:00,1.57665,1.57685,1.57665,1.5768,193300000.0
2007-10-26 01:15:00,1.5768,1.577,1.57655,1.577,93300000.0
2007-10-26 01:16:00,1.57675,1.5772,1.57665,1.57715,175200000.0
2007-10-26 01:17:00,1.5772,1.5773,1.57715,1.57715,112900000.0
2007-10-26 01:18:00,1.57715,1.5772,1.57705,1.5772,29000000.0
2007-10-26 01:19:00,1.5772,1.57745,1.57705,1.57745,77700000.0
2007-10-26 01:20:00,1.57745,1.57785,1.57735,1.57765,233400000.0
2007-10-26 01:21:00,1.57765,1.57765,1.57745,1.57755,144000000.0
2007-10-26 01:22:00,1.57755,1.57775,1.57735,1.57775,94100000.0
2007-10-26 01:23:00,1.57775,1.57775,1.57745,1.57765,56300000.0
2007-10-26 01:24:00,1.57765,1.57765,1.57725,1.57735,152300000.0
2007-10-26 01:25:00,1.57735,1.57775,1.57735,1.57775,123700000.0
2007-10-26 01:26:00,1.57775,1.57775,1.57755,1.57765,73700000.0
2007-10-26 01:27:00,1.57765,1.57765,1.5775,1.5775,168000000.0
2007-10-26 01:28:00,1.5775,1.5777,1.57735,1.5777,92700000.0
2007-10-26 01:29:00,1.5777,1.57785,1.5775,1.57765,90000000.0
2007-10-26 01:30:00,1.57765,1.57775,1.57755,1.57765,128200000.0
2007-10-26 01:31:00,1.57765,1.57775,1.57745,1.5777,184300000.0
2007-10-26 01:32:00,1.5777,1.57775,1.57745,1.5777,170190000.0
2007-10-26 01:33:00,1.57765,1.57775,1.5775,1.57755,193200000.0
2007-10-26 01:34:00,1.57755,1.57765,1.5775,1.5776,192000000.0
2007-10-26 01:35:00,1.5776,1.5776,1.57745,1.57745,75600000.0
2007-10-26 01:36:00,1.57755,1.57755,1.57735,1.57735,67400000.0
2007-10-26 01:37:00,1.57735,1.57755,1.577,1.57705,188200000.0
2007-10-26 01:38:00,1.57705,1.5771,1.57645,1.57645,170200001.0
2007-10-26 01:39:00,1.5765,1.5765,1.57605,1.5763,477000004.0
2007-10-26 01:40:00,1.5763,1.5764,1.5763,1.5763,136000000.0
2007-10-26 01:41:00,1.5763,1.57635,1.57615,1.5763,138700000.0
2007-10-26 01:42:00,1.5763,1.5763,1.57615,1.57625,89500000.0
2007-10-26 01:43:00,1.57625,1.5763,1.5761,1.5761,50000000.0
2007-10-26 01:44:00,1.57615,1.57625,1.57585,1.57605,129000000.0
2007-10-26 01:45:00,1.57605,1.57605,1.57585,1.57585,301100000.0
2007-10-26 01:46:00,1.57585,1.57615,1.5758,1.57605,205800000.0
2007-10-26 01:47:00,1.57605,1.57645,1.57605,1.5764,178000000.0
2007-10-26 01:48:00,1.5764,1.57645,1.57605,1.5763,272800000.0
2007-10-26 01:49:00,1.5763,1.5764,1.5762,1.5763,200000000.0
2007-10-26 01:50:00,1.5763,1.57635,1.57625,1.57625,96000000.0
2007-10-26 01:51:00,1.57625,1.57625,1.57615,1.57615,203500000.0
2007-10-26 01:52:00,1.57615,1.5763,1.57615,1.57615,275700000.0
2007-10-26 01:53:00,1.57615,1.57625,1.57605,1.57625,177300000.0
2007-10-26 01:54:00,1.57605,1.57635,1.57605,1.57635,154100000.0
2007-10-26 01:55:00,1.57635,1.57645,1.57635,1.57635,90000000.0
2007-10-26 01:56:00,1.57635,1.57635,1.5762,1.5762,163900000.0
2007-10-26 01:57:00,1.5762,1.57635,1.5762,1.57625,149500000.0
2007-10-26 01:58:00,1.57625,1.57635,1.57625,1.57635,160000000.0
2007-10-26 01:59:00,1.57635,1.57675,1.57635,1.57665,178000000.0
2007-10-26 02:00:00,1.57665,1.57685,1.5765,1.5767,317700000.0
2007-10-26 02:01:00,1.5767,1.57685,1.57655,1.57675,324800000.0
2007-10-26 02:02:00,1.57675,1.57705,1.57665,1.5769,378100000.0
2007-10-26 02:03:00,1.5769,1.57705,1.57665,1.5767,204000000.0
2007-10-26 02:04:00,1.5767,1.57685,1.57645,1.57645,214100000.0
2007-10-26 02:05:00,1.57645,1.57685,1.57645,1.57685,176000000.0
2007-10-26 02:06:00,1.57685,1.577,1.5768,1.577,179300000.0
2007-10-26 02:07:00,1.577,1.57705,1.57695,1.57695,113800000.0
2007-10-26 02:08:00,1.57695,1.5771,1.57695,1.57705,108000000.0
2007-10-26 02:09:00,1.57705,1.5771,1.57685,1.57685,201500000.0
2007-10-26 02:10:00,1.57695,1.57705,1.57685,1.5769,120100000.0
2007-10-26 02:11:00,1.5769,1.57695,1.57675,1.5769,57600000.0
2007-10-26 02:12:00,1.57665,1.57685,1.57655,1.5766,213200000.0
2007-10-26 02:13:00,1.5766,1.57685,1.57655,1.57685,150300000.0
2007-10-26 02:14:00,1.57685,1.57685,1.5767,1.5767,136200000.0
2007-10-26 02:15:00,1.5767,1.57675,1.57655,1.5767,168600000.0
2007-10-26 02:16:00,1.5767,1.57675,1.5766,1.5766,82500000.0
2007-10-26 02:17:00,1.57665,1.57665,1.57645,1.57645,248300000.0
2007-10-26 02:18:00,1.57645,1.57655,1.5764,1.57655,108000000.0
2007-10-26 02:19:00,1.57655,1.57655,1.5764,1.57645,109200000.0
2007-10-26 02:20:00,1.57645,1.57655,1.5764,1.57655,146000000.0
2007-10-26 02:21:00,1.57655,1.57665,1.57645,1.57645,50900000.0
2007-10-26 02:22:00,1.57655,1.57675,1.57645,1.57675,155000000.0
2007-10-26 02:23:00,1.57675,1.57685,1.5767,1.57675,110100000.0
2007-10-26 02:24:00,1.57675,1.57675,1.5766,1.57665,104000000.0
2007-10-26 02:25:00,1.5767,1.5768,1.5765,1.57675,81000000.0
2007-10-26 02:26:00,1.57675,1.57685,1.57665,1.57665,90000000.0
2007-10-26 02:27:00,1.5767,1.57685,1.5765,1.57685,59600000.0
2007-10-26 02:28:00,1.57685,1.57685,1.5764,1.57655,112700000.0
2007-10-26 02:29:00,1.57655,1.57655,1.57595,1.57615,418100000.0
2007-10-26 02:30:00,1.57615,1.57625,1.57595,1.57615,260400000.0
2007-10-26 02:31:00,1.57615,1.57635,1.576,1.57635,166100000.0
2007-10-26 02:32:00,1.57635,1.57635,1.57615,1.57625,153000000.0
2007-10-26 02:33:00,1.57625,1.57625,1.57605,1.57605,112000000.0
2007-10-26 02:34:00,1.57605,1.57605,1.57555,1.5756,206200000.0
2007-10-26 02:35:00,1.5756,1.57585,1.57545,1.57585,372100000.0
2007-10-26 02:36:00,1.57575,1.57575,1.57545,1.57575,264600000.0
2007-10-26 02:37:00,1.57575,1.57595,1.57565,1.57585,113900000.0
2007-10-26 02:38:00,1.57605,1.57605,1.57595,1.57605,73900000.0
2007-10-26 02:39:00,1.57605,1.5761,1.57595,1.57595,16700000.0
2007-10-26 02:40:00,1.57595,1.576,1.5758,1.57595,29300000.0
2007-10-26 02:41:00,1.57595,1.57615,1.5759,1.57615,23300000.0
2007-10-26 02:42:00,1.57615,1.57625,1.57605,1.57615,14900000.0
2007-10-26 02:43:00,1.57615,1.57625,1.57595,1.576,32800000.0
2007-10-26 02:44:00,1.576,1.57615,1.57585,1.57615,57800000.0
2007-10-26 02:45:00,1.57615,1.5763,1.57565,1.57595,79000000.0
2007-10-26 02:46:00,1.57595,1.576,1.5753,1.5753,138300000.0
2007-10-26 02:47:00,1.5753,1.5757,1.5753,1.5754,168300000.0
2007-10-26 02:48:00,1.57535,1.57535,1.57465,1.575,448900000.0
2007-10-26 02:49:00,1.575,1.5751,1.57495,1.575,166000000.0
2007-10-26 02:50:00,1.575,1.57525,1.57485,1.57515,348100000.0
2007-10-26 02:51:00,1.57505,1.57545,1.57495,1.57525,276200000.0
2007-10-26 02:52:00,1.5752,1.5754,1.57505,1.5754,415500000.0
2007-10-26 02:53:00,1.5754,1.5754,1.57505,1.5751,240800000.0
2007-10-26 02:54:00,1.5751,1.5751,1.57465,1.57495,542100000.0
2007-10-26 02:55:00,1.5749,1.57545,1.57485,1.575,551300000.0
2007-10-26 02:56:00,1.575,1.5752,1.575,1.57505,160800000.0
2007-10-26 02:57:00,1.57515,1.57535,1.57505,1.57515,248200000.0
2007-10-26 02:58:00,1.57525,1.57525,1.57495,1.57505,146200000.0
2007-10-26 02:59:00,1.57505,1.57505,1.5748,1.57485,258100000.0
2007-10-26 03:00:00,1.5749,1.5752,1.57475,1.5749,226300000.0
2007-10-26 03:01:00,1.5749,1.575,1.57445,1.57445,291000000.0
2007-10-26 03:02:00,1.57445,1.57465,1.57315,1.57365,324200000.0
2007-10-26 03:03:00,1.57355,1.5745,1.57355,1.57385,553000000.0
2007-10-26 03:04:00,1.57385,1.57395,1.5734,1.5738,686100000.0
2007-10-26 03:05:00,1.5738,1.5738,1.57305,1.57345,401100000.0
2007-10-26 03:06:00,1.57345,1.57355,1.57205,1.5734,325000000.0
2007-10-26 03:07:00,1.5734,1.5735,1.57285,1.57335,361300000.0
2007-10-26 03:08:00,1.57335,1.5736,1.5728,1.57305,674800000.0
2007-10-26 03:09:00,1.573,1.5731,1.57245,1.57285,454100000.0
2007-10-26 03:10:00,1.57285,1.57285,1.57245,1.5725,625600000.0
2007-10-26 03:11:00,1.5725,1.57285,1.57215,1.57275,115600000.0
2007-10-26 03:12:00,1.57275,1.57305,1.57265,1.57295,86700000.0
2007-10-26 03:13:00,1.57295,1.57365,1.57295,1.57355,102400000.0
2007-10-26 03:14:00,1.57355,1.57395,1.57345,1.5738,262500000.0
2007-10-26 03:15:00,1.5738,1.5738,1.57325,1.57335,80000000.0
2007-10-26 03:16:00,1.57335,1.57355,1.57315,1.57315,44000000.0
2007-10-26 03:17:00,1.57325,1.57335,1.573,1.57335,93400000.0
2007-10-26 03:18:00,1.57325,1.57345,1.57315,1.57325,146800000.0
2007-10-26 03:19:00,1.57325,1.57335,1.57325,1.5733,48000000.0
2007-10-26 03:20:00,1.5733,1.5734,1.5733,1.5734,39200000.0
2007-10-26 03:21:00,1.5734,1.5737,1.57315,1.57365,78200000.0
2007-10-26 03:22:00,1.5737,1.574,1.57355,1.5738,94300000.0
2007-10-26 03:23:00,1.5738,1.574,1.57345,1.57355,290500000.0
2007-10-26 03:24:00,1.57355,1.57375,1.57285,1.57295,217600000.0
2007-10-26 03:25:00,1.57305,1.57315,1.5724,1.5725,59200000.0
2007-10-26 03:26:00,1.5725,1.573,1.57245,1.57275,111900000.0
2007-10-26 03:27:00,1.57275,1.5728,1.57245,1.5728,102200000.0
2007-10-26 03:28:00,1.5728,1.5729,1.5727,1.5727,58700000.0
2007-10-26 03:29:00,1.57275,1.573,1.5727,1.573,55300000.0
2007-10-26 03:30:00,1.57295,1.573,1.57285,1.573,20000000.0
2007-10-26 03:31:00,1.573,1.57325,1.57275,1.57325,72300000.0
2007-10-26 03:32:00,1.57315,1.5735,1.57315,1.57335,50800000.0
2007-10-26 03:33:00,1.57335,1.5735,1.57285,1.57305,68000000.0
2007-10-26 03:34:00,1.57305,1.57325,1.57295,1.57315,64800000.0
2007-10-26 03:35:00,1.57315,1.5732,1.57265,1.5727,62800000.0
2007-10-26 03:36:00,1.5727,1.5727,1.5725,1.5727,40100000.0
2007-10-26 03:37:00,1.5727,1.5729,1.57245,1.5729,58000000.0
2007-10-26 03:38:00,1.5729,1.573,1.57265,1.57275,84400000.0
2007-10-26 03:39:00,1.57275,1.57325,1.57265,1.5732,103200000.0
2007-10-26 03:40:00,1.5732,1.57335,1.5725,1.5727,95500000.0
2007-10-26 03:41:00,1.5727,1.57285,1.5725,1.57265,91500000.0
2007-10-26 03:42:00,1.57255,1.57265,1.57215,1.57215,558500000.0
2007-10-26 03:43:00,1.57215,1.57225,1.5717,1.5717,500300000.0
2007-10-26 03:44:00,1.57185,1.57215,1.5718,1.57205,186000000.0
2007-10-26 03:45:00,1.57205,1.57225,1.572,1.57225,266000000.0
2007-10-26 03:46:00,1.57225,1.57225,1.57215,1.57215,114000000.0
2007-10-26 03:47:00,1.5722,1.5723,1.57205,1.5723,178000000.0
2007-10-26 03:48:00,1.57225,1.57225,1.57195,1.5721,242500000.0
2007-10-26 03:49:00,1.57205,1.57215,1.57195,1.57215,93500000.0
2007-10-26 03:50:00,1.57205,1.57215,1.57155,1.57185,417600000.0
2007-10-26 03:51:00,1.57185,1.57195,1.57175,1.57185,201800000.0
2007-10-26 03:52:00,1.57185,1.5721,1.57185,1.57195,195500000.0
2007-10-26 03:53:00,1.57195,1.57195,1.57175,1.57195,290100000.0
2007-10-26 03:54:00,1.57195,1.57205,1.57185,1.57185,308100000.0
2007-10-26 03:55:00,1.57185,1.57195,1.57185,1.57185,212000000.0
2007-10-26 03:56:00,1.57185,1.572,1.57185,1.572,123800000.0
2007-10-26 03:57:00,1.57195,1.572,1.57125,1.5714,277600000.0
2007-10-26 03:58:00,1.5714,1.5717,1.57125,1.5717,131900000.0
2007-10-26 03:59:00,1.5717,1.5717,1.5712,1.57155,161000000.0
2007-10-26 04:00:00,1.57155,1.5718,1.57125,1.5718,489600000.0
2007-10-26 04:01:00,1.5719,1.57245,1.57175,1.57235,793500000.0
2007-10-26 04:02:00,1.57235,1.5725,1.57205,1.57245,331900000.0
2007-10-26 04:03:00,1.57245,1.57335,1.57245,1.573,266800000.0
2007-10-26 04:04:00,1.573,1.5732,1.57295,1.57315,202800000.0
2007-10-26 04:05:00,1.57315,1.5734,1.57305,1.57335,84400000.0
2007-10-26 04:06:00,1.57325,1.5737,1.57325,1.57365,140300000.0
2007-10-26 04:07:00,1.57365,1.5738,1.5736,1.5738,68800000.0
2007-10-26 04:08:00,1.5738,1.57405,1.5738,1.5738,43700000.0
2007-10-26 04:09:00,1.5738,1.57445,1.57365,1.57415,348200000.0
2007-10-26 04:10:00,1.5742,1.57435,1.57405,1.57415,571400000.0
2007-10-26 04:11:00,1.5742,1.57425,1.57395,1.5741,238200000.0
2007-10-26 04:12:00,1.57405,1.5741,1.57395,1.57405,272100000.0
2007-10-26 04:13:00,1.57395,1.57415,1.57395,1.574,270800000.0
2007-10-26 04:14:00,1.574,1.5741,1.57375,1.5741,260000000.0
2007-10-26 04:15:00,1.5741,1.57445,1.5741,1.57435,318100000.0
2007-10-26 04:16:00,1.57435,1.5745,1.57425,1.57445,265200000.0
2007-10-26 04:17:00,1.57445,1.57445,1.57425,1.57425,209800000.0
2007-10-26 04:18:00,1.57425,1.5743,1.57385,1.57385,256000000.0
2007-10-26 04:19:00,1.57385,1.5743,1.57385,1.5742,197400000.0
2007-10-26 04:20:00,1.5742,1.5742,1.57415,1.5742,90000000.0
2007-10-26 04:21:00,1.57415,1.57415,1.5738,1.574,200100000.0
2007-10-26 04:22:00,1.574,1.574,1.57325,1.5734,600800000.0
2007-10-26 04:23:00,1.57345,1.57365,1.57345,1.5736,208800000.0
2007-10-26 04:24:00,1.57365,1.57365,1.5734,1.57345,281700000.0
2007-10-26 04:25:00,1.57345,1.57355,1.57265,1.57315,565300000.0
2007-10-26 04:26:00,1.57325,1.5733,1.57305,1.5732,351300000.0
2007-10-26 04:27:00,1.5732,1.57325,1.573,1.573,190200000.0
2007-10-26 04:28:00,1.573,1.57315,1.57295,1.5731,481600000.0
2007-10-26 04:29:00,1.5731,1.57325,1.57295,1.57325,433500000.0
2007-10-26 04:30:00,1.5732,1.57335,1.57285,1.57285,571800000.0
2007-10-26 04:31:00,1.57295,1.57305,1.57285,1.57285,359400000.0
2007-10-26 04:32:00,1.57285,1.57295,1.57255,1.57255,290000000.0
2007-10-26 04:33:00,1.57255,1.5729,1.57255,1.5726,322300000.0
2007-10-26 04:34:00,1.5726,1.57285,1.57255,1.5726,359200000.0
2007-10-26 04:35:00,1.5726,1.5728,1.5724,1.5728,388600000.0
2007-10-26 04:36:00,1.5728,1.57295,1.57255,1.5728,423100000.0
2007-10-26 04:37:00,1.5728,1.5731,1.5727,1.5729,374900000.0
2007-10-26 04:38:00,1.5729,1.57295,1.5726,1.5729,260000000.0
2007-10-26 04:39:00,1.5729,1.5731,1.57285,1.5731,211500000.0
2007-10-26 04:40:00,1.5731,1.5731,1.57275,1.5728,200400000.0
2007-10-26 04:41:00,1.5728,1.57285,1.5724,1.5724,191800000.0
2007-10-26 04:42:00,1.5724,1.57265,1.57225,1.57235,490000000.0
2007-10-26 04:43:00,1.57255,1.57265,1.5723,1.57245,598600000.0
2007-10-26 04:44:00,1.57245,1.57285,1.57235,1.5727,548600000.0
2007-10-26 04:45:00,1.5728,1.57285,1.5725,1.5725,309100000.0
2007-10-26 04:46:00,1.5725,1.57285,1.57235,1.5728,396500000.0
2007-10-26 04:47:00,1.5728,1.57295,1.5727,1.5727,127600000.0
2007-10-26 04:48:00,1.57275,1.57275,1.5725,1.5725,218000000.0
2007-10-26 04:49:00,1.57265,1.57375,1.57235,1.57375,395400000.0
2007-10-26 04:50:00,1.5738,1.57405,1.57315,1.57365,615700000.0
2007-10-26 04:51:00,1.57355,1.57375,1.57325,1.5737,563000000.0
2007-10-26 04:52:00,1.5737,1.57375,1.573,1.5731,374000000.0
2007-10-26 04:53:00,1.5732,1.57345,1.57265,1.5729,296000000.0
2007-10-26 04:54:00,1.5729,1.57355,1.5729,1.57335,302100000.0
2007-10-26 04:55:00,1.57325,1.5735,1.57325,1.57345,295900000.0
2007-10-26 04:56:00,1.5735,1.5735,1.57285,1.57295,446700000.0
2007-10-26 04:57:00,1.57295,1.5735,1.57295,1.57345,305000000.0
2007-10-26 04:58:00,1.57345,1.57395,1.57315,1.57315,271200000.0
2007-10-26 04:59:00,1.57335,1.57375,1.5733,1.5737,316600000.0
2007-10-26 05:00:00,1.57365,1.57425,1.57355,1.5739,379500000.0
2007-10-26 05:01:00,1.5739,1.5739,1.57355,1.57375,357700000.0
2007-10-26 05:02:00,1.57375,1.57395,1.5736,1.57395,214000000.0
2007-10-26 05:03:00,1.57395,1.5742,1.57355,1.5739,308000000.0
2007-10-26 05:04:00,1.5739,1.5741,1.57375,1.5741,255400000.0
2007-10-26 05:05:00,1.57405,1.57465,1.57405,1.57465,185200000.0
2007-10-26 05:06:00,1.57455,1.5748,1.57425,1.57435,152100000.0
2007-10-26 05:07:00,1.57435,1.57445,1.5742,1.5742,138000000.0
2007-10-26 05:08:00,1.57425,1.57435,1.57425,1.57425,95500000.0
2007-10-26 05:09:00,1.5743,1.57455,1.5737,1.57445,218400000.0
2007-10-26 05:10:00,1.57445,1.57465,1.57425,1.57465,41200000.0
2007-10-26 05:11:00,1.57465,1.57465,1.5745,1.5745,23200000.0
2007-10-26 05:12:00,1.5745,1.57455,1.5744,1.5744,18600000.0
2007-10-26 05:13:00,1.5744,1.5744,1.57405,1.5741,28500000.0
2007-10-26 05:14:00,1.5741,1.5742,1.57325,1.57335,209900000.0
2007-10-26 05:15:00,1.57335,1.57355,1.57305,1.57305,202000000.0
2007-10-26 05:16:00,1.57305,1.5731,1.57245,1.57295,265900000.0
2007-10-26 05:17:00,1.573,1.57305,1.5729,1.57305,34800000.0
2007-10-26 05:18:00,1.57305,1.57305,1.57285,1.57305,35200000.0
2007-10-26 05:19:00,1.57305,1.57315,1.57295,1.57315,62400000.0
2007-10-26 05:20:00,1.57315,1.57315,1.5729,1.5731,34400000.0
2007-10-26 05:21:00,1.5731,1.5732,1.5729,1.5732,51700000.0
2007-10-26 05:22:00,1.5732,1.5732,1.57315,1.57315,16100000.0
2007-10-26 05:23:00,1.5732,1.5732,1.57305,1.5731,15900000.0
2007-10-26 05:24:00,1.5731,1.5734,1.5731,1.5734,38100000.0
2007-10-26 05:25:00,1.5734,1.5734,1.5733,1.5733,10600000.0
2007-10-26 05:26:00,1.57335,1.57345,1.57325,1.57345,33600000.0
2007-10-26 05:27:00,1.57345,1.5737,1.57345,1.57365,35600000.0
2007-10-26 05:28:00,1.57365,1.57365,1.57345,1.57365,22400000.0
2007-10-26 05:29:00,1.57365,1.57365,1.57345,1.57355,17800000.0
2007-10-26 05:30:00,1.57355,1.57365,1.5734,1.5734,25700000.0
2007-10-26 05:31:00,1.5734,1.57345,1.57325,1.5733,28000000.0
2007-10-26 05:32:00,1.57325,1.5733,1.5732,1.5732,22400000.0
2007-10-26 05:33:00,1.5732,1.5734,1.57285,1.57285,34100000.0
2007-10-26 05:34:00,1.57285,1.57295,1.5727,1.57295,26700000.0
2007-10-26 05:35:00,1.57285,1.57305,1.5726,1.5729,204399999.0
2007-10-26 05:36:00,1.57285,1.57285,1.57225,1.57245,96100000.0
2007-10-26 05:37:00,1.57245,1.57245,1.57205,1.5723,60500000.0
2007-10-26 05:38:00,1.5723,1.5729,1.5723,1.57265,376300001.0
2007-10-26 05:39:00,1.57265,1.57295,1.57265,1.5729,99000000.0
2007-10-26 05:40:00,1.57285,1.573,1.57255,1.5728,194200000.0
2007-10-26 05:41:00,1.5728,1.5731,1.57265,1.573,110600000.0
2007-10-26 05:42:00,1.57295,1.573,1.57275,1.57285,209400000.0
2007-10-26 05:43:00,1.57285,1.57295,1.57265,1.5728,312100000.0
2007-10-26 05:44:00,1.5728,1.57285,1.5725,1.57275,652100000.0
2007-10-26 05:45:00,1.57275,1.57295,1.5727,1.5729,195100000.0
2007-10-26 05:46:00,1.57295,1.57295,1.5728,1.57285,118000000.0
2007-10-26 05:47:00,1.57285,1.57285,1.57255,1.57265,213500000.0
2007-10-26 05:48:00,1.57265,1.57265,1.57255,1.57265,179000000.0
2007-10-26 05:49:00,1.57265,1.5727,1.5724,1.5726,204400000.0
2007-10-26 05:50:00,1.5726,1.57265,1.57245,1.57265,88400000.0
2007-10-26 05:51:00,1.57265,1.5727,1.5725,1.5727,15200000.0
2007-10-26 05:52:00,1.5727,1.57295,1.5726,1.5727,84800000.0
2007-10-26 05:53:00,1.5727,1.573,1.57265,1.573,56500000.0
2007-10-26 05:54:00,1.573,1.57325,1.5724,1.57295,75300000.0
2007-10-26 05:55:00,1.57295,1.573,1.57265,1.57285,203700000.0
2007-10-26 05:56:00,1.57285,1.57285,1.57265,1.57285,81200000.0
2007-10-26 05:57:00,1.57285,1.573,1.57275,1.57295,45900000.0
2007-10-26 05:58:00,1.57295,1.57315,1.5729,1.57315,24400000.0
2007-10-26 05:59:00,1.57315,1.57325,1.57315,1.57325,11800000.0
2007-10-26 06:00:00,1.57325,1.57365,1.57315,1.57365,31000000.0
2007-10-26 06:01:00,1.57365,1.57365,1.57285,1.573,164800000.0
2007-10-26 06:02:00,1.573,1.57335,1.57285,1.57335,38300000.0
2007-10-26 06:03:00,1.57335,1.57345,1.57325,1.57345,13200000.0
2007-10-26 06:04:00,1.57345,1.57345,1.57335,1.57345,8400000.0
2007-10-26 06:05:00,1.57345,1.57365,1.5732,1.57345,48800000.0
2007-10-26 06:06:00,1.57345,1.57345,1.57325,1.57345,43800000.0
2007-10-26 06:07:00,1.57345,1.5735,1.57335,1.57335,20700000.0
2007-10-26 06:08:00,1.57335,1.57345,1.57335,1.57345,9200000.0
2007-10-26 06:09:00,1.57345,1.57355,1.5733,1.57355,18800000.0
2007-10-26 06:10:00,1.57355,1.57355,1.5734,1.57355,13900000.0
2007-10-26 06:11:00,1.57345,1.57365,1.57345,1.57355,12800000.0
2007-10-26 06:12:00,1.57355,1.57355,1.57335,1.57345,14000000.0
2007-10-26 06:13:00,1.57345,1.5735,1.57335,1.57345,25100000.0
2007-10-26 06:14:00,1.57345,1.57345,1.57315,1.57335,58000000.0
2007-10-26 06:15:00,1.57325,1.57345,1.57325,1.57345,47300000.0
2007-10-26 06:16:00,1.5734,1.5734,1.5732,1.57335,27300000.0
2007-10-26 06:17:00,1.57325,1.5734,1.57315,1.5733,57600000.0
2007-10-26 06:18:00,1.5733,1.5733,1.57305,1.57305,91000000.0
2007-10-26 06:19:00,1.57305,1.57325,1.57295,1.57315,247300000.0
2007-10-26 06:20:00,1.57335,1.57345,1.57295,1.573,330000000.0
2007-10-26 06:21:00,1.573,1.57325,1.57285,1.5729,312000000.0
2007-10-26 06:22:00,1.5729,1.57305,1.57275,1.57275,180000000.0
2007-10-26 06:23:00,1.57285,1.57285,1.57275,1.57285,148300000.0
2007-10-26 06:24:00,1.57285,1.57285,1.5725,1.5727,244100000.0
2007-10-26 06:25:00,1.57255,1.57285,1.57245,1.5727,208400000.0
2007-10-26 06:26:00,1.57275,1.573,1.5727,1.57275,164800000.0
2007-10-26 06:27:00,1.57275,1.5728,1.5727,1.5727,101900000.0
2007-10-26 06:28:00,1.57265,1.57285,1.57265,1.5728,112100000.0
2007-10-26 06:29:00,1.57285,1.57295,1.57285,1.57295,70300000.0
2007-10-26 06:30:00,1.57295,1.57305,1.57295,1.57295,152000000.0
2007-10-26 06:31:00,1.57295,1.57325,1.57295,1.57315,179600000.0
2007-10-26 06:32:00,1.57325,1.57325,1.57315,1.57315,104000000.0
2007-10-26 06:33:00,1.57315,1.5734,1.57295,1.57305,468400000.0
2007-10-26 06:34:00,1.57305,1.5734,1.57305,1.5734,223400000.0
2007-10-26 06:35:00,1.5734,1.57365,1.57325,1.57365,334900000.0
2007-10-26 06:36:00,1.57365,1.57385,1.5735,1.57375,177900000.0
2007-10-26 06:37:00,1.57365,1.57375,1.57355,1.5737,188099999.0
2007-10-26 06:38:00,1.5737,1.57395,1.5737,1.5739,186100000.0
2007-10-26 06:39:00,1.5739,1.57405,1.57375,1.5739,157400000.0
2007-10-26 06:40:00,1.5739,1.5739,1.57345,1.57365,171600000.0
2007-10-26 06:41:00,1.57365,1.57385,1.57355,1.57375,55200000.0
2007-10-26 06:42:00,1.57375,1.57375,1.57355,1.57365,57100000.0
2007-10-26 06:43:00,1.57365,1.57375,1.57355,1.57375,19500000.0
2007-10-26 06:44:00,1.5737,1.5737,1.57355,1.57365,55600000.0
2007-10-26 06:45:00,1.57365,1.57375,1.5735,1.5736,152300000.0
2007-10-26 06:46:00,1.5736,1.5738,1.5736,1.5738,25500000.0
2007-10-26 06:47:00,1.5738,1.57385,1.57375,1.57375,19200000.0
2007-10-26 06:48:00,1.57375,1.57385,1.57365,1.57375,15600000.0
2007-10-26 06:49:00,1.57375,1.57385,1.5737,1.5737,14400000.0
2007-10-26 06:50:00,1.5737,1.5739,1.57365,1.57375,24800000.0
2007-10-26 06:51:00,1.5738,1.5739,1.5738,1.5739,21000000.0
2007-10-26 06:52:00,1.5739,1.5739,1.57375,1.5738,43600000.0
2007-10-26 06:53:00,1.5738,1.5738,1.57365,1.57375,101600000.0
2007-10-26 06:54:00,1.57365,1.57415,1.57365,1.57415,67900000.0
2007-10-26 06:55:00,1.57415,1.57415,1.57395,1.57395,48800000.0
2007-10-26 06:56:00,1.57405,1.57425,1.5739,1.57425,35800000.0
2007-10-26 06:57:00,1.57425,1.57435,1.57405,1.5742,25800000.0
2007-10-26 06:58:00,1.5742,1.57425,1.57415,1.57425,20100000.0
2007-10-26 06:59:00,1.57425,1.57435,1.57415,1.57435,37200000.0
2007-10-26 07:00:00,1.57435,1.5745,1.57405,1.57435,77600000.0
2007-10-26 07:01:00,1.57435,1.57435,1.57385,1.57435,216300000.0
2007-10-26 07:02:00,1.57435,1.57445,1.5743,1.57435,65600000.0
2007-10-26 07:03:00,1.57435,1.57435,1.57385,1.57385,266200000.0
2007-10-26 07:04:00,1.57395,1.5741,1.57375,1.57385,240400000.0
2007-10-26 07:05:00,1.57385,1.5741,1.57385,1.574,139400000.0
2007-10-26 07:06:00,1.574,1.574,1.574,1.574,72000000.0
2007-10-26 07:07:00,1.57375,1.57385,1.57375,1.57385,127200000.0
2007-10-26 07:08:00,1.57385,1.574,1.57385,1.574,90800000.0
2007-10-26 07:09:00,1.574,1.57415,1.574,1.57405,143900000.0
2007-10-26 07:10:00,1.57405,1.57405,1.57405,1.57405,78100000.0
2007-10-26 07:11:00,1.57395,1.57415,1.57395,1.5741,148200000.0
2007-10-26 07:12:00,1.5741,1.57415,1.57395,1.57405,145900000.0
2007-10-26 07:13:00,1.57395,1.5741,1.57385,1.57405,120000000.0
2007-10-26 07:14:00,1.57405,1.5741,1.57395,1.57395,249100000.0
2007-10-26 07:15:00,1.57395,1.57405,1.57375,1.57405,395700000.0
2007-10-26 07:16:00,1.57405,1.57405,1.57385,1.57405,124300000.0
2007-10-26 07:17:00,1.57405,1.5741,1.57405,1.5741,88000000.0
2007-10-26 07:18:00,1.5739,1.5741,1.5739,1.574,171100000.0
2007-10-26 07:19:00,1.574,1.5742,1.574,1.5741,168000000.0
2007-10-26 07:20:00,1.57415,1.5744,1.5741,1.57435,248400000.0
2007-10-26 07:21:00,1.57435,1.57455,1.57435,1.57445,216500000.0
2007-10-26 07:22:00,1.57445,1.57445,1.57425,1.5743,81200000.0
2007-10-26 07:23:00,1.5743,1.57435,1.5741,1.57435,105000000.0
2007-10-26 07:24:00,1.57435,1.5745,1.57435,1.57445,244300000.0
2007-10-26 07:25:00,1.57445,1.57455,1.57445,1.57455,223200000.0
2007-10-26 07:26:00,1.57455,1.57465,1.5745,1.57455,200800000.0
2007-10-26 07:27:00,1.57455,1.57455,1.57425,1.5743,263300000.0
2007-10-26 07:28:00,1.5743,1.57435,1.57415,1.5742,162000000.0
2007-10-26 07:29:00,1.5742,1.57425,1.5742,1.57425,104400000.0
2007-10-26 07:30:00,1.57425,1.57425,1.57405,1.57415,77900000.0
2007-10-26 07:31:00,1.57415,1.57425,1.574,1.57415,107800000.0
2007-10-26 07:32:00,1.57425,1.57435,1.5741,1.57425,202700000.0
2007-10-26 07:33:00,1.57425,1.57425,1.57425,1.57425,76000000.0
2007-10-26 07:34:00,1.5742,1.5742,1.57405,1.57415,82500000.0
2007-10-26 07:35:00,1.57415,1.57415,1.57385,1.574,192400000.0
2007-10-26 07:36:00,1.574,1.5741,1.57385,1.574,301700000.0
2007-10-26 07:37:00,1.5741,1.5742,1.574,1.57415,165200000.0
2007-10-26 07:38:00,1.57415,1.57425,1.57415,1.57415,221600000.0
2007-10-26 07:39:00,1.57425,1.57425,1.57305,1.57315,430700003.0
2007-10-26 07:40:00,1.57315,1.5733,1.57265,1.57285,422900000.0
2007-10-26 07:41:00,1.57285,1.57285,1.57245,1.57255,248800000.0
2007-10-26 07:42:00,1.57255,1.57265,1.5725,1.57255,146800000.0
2007-10-26 07:43:00,1.57255,1.57275,1.57225,1.5723,338900001.0
2007-10-26 07:44:00,1.5723,1.57235,1.57205,1.57225,269600000.0
2007-10-26 07:45:00,1.57225,1.57225,1.57205,1.57205,125500000.0
2007-10-26 07:46:00,1.57205,1.57235,1.57205,1.57215,172000000.0
2007-10-26 07:47:00,1.57215,1.57235,1.57215,1.57225,177500000.0
2007-10-26 07:48:00,1.57235,1.57245,1.5722,1.57235,206800000.0
2007-10-26 07:49:00,1.57235,1.57235,1.5722,1.57225,164800000.0
2007-10-26 07:50:00,1.57225,1.57225,1.57195,1.57195,121400000.0
2007-10-26 07:51:00,1.57195,1.573,1.57195,1.57275,524400000.0
2007-10-26 07:52:00,1.57275,1.57275,1.57225,1.5723,437000000.0
2007-10-26 07:53:00,1.5724,1.57285,1.57215,1.57265,494000000.0
2007-10-26 07:54:00,1.5726,1.57265,1.57225,1.5724,269500002.0
2007-10-26 07:55:00,1.5723,1.57275,1.57225,1.57275,236000000.0
2007-10-26 07:56:00,1.5727,1.5727,1.5724,1.5726,218300000.0
2007-10-26 07:57:00,1.5726,1.57265,1.5719,1.572,437000000.0
2007-10-26 07:58:00,1.572,1.57245,1.57185,1.57245,406200000.0
2007-10-26 07:59:00,1.57245,1.57245,1.57145,1.5715,430400000.0
2007-10-26 08:00:00,1.5715,1.5718,1.57135,1.5718,458700000.0
2007-10-26 08:01:00,1.5718,1.57205,1.57155,1.57185,509900000.0
2007-10-26 08:02:00,1.57185,1.57235,1.57185,1.57225,410100000.0
2007-10-26 08:03:00,1.57225,1.5728,1.57205,1.57265,535100000.0
2007-10-26 08:04:00,1.57265,1.57285,1.57205,1.5722,400400000.0
2007-10-26 08:05:00,1.57225,1.57235,1.57145,1.57175,533800000.0
2007-10-26 08:06:00,1.57175,1.5723,1.57175,1.5721,324600000.0
2007-10-26 08:07:00,1.57205,1.5725,1.57185,1.5724,392100002.0
2007-10-26 08:08:00,1.5724,1.5726,1.57205,1.5726,340300000.0
2007-10-26 08:09:00,1.5726,1.573,1.57245,1.573,316200000.0
2007-10-26 08:10:00,1.57295,1.5732,1.5724,1.5726,543300000.0
2007-10-26 08:11:00,1.57255,1.5732,1.57245,1.57315,580800000.0
2007-10-26 08:12:00,1.57315,1.5733,1.57265,1.57275,521600000.0
2007-10-26 08:13:00,1.57275,1.5731,1.57275,1.573,418400000.0
2007-10-26 08:14:00,1.573,1.5736,1.5728,1.57335,441000000.0
2007-10-26 08:15:00,1.5734,1.57345,1.57305,1.5733,367400000.0
2007-10-26 08:16:00,1.5733,1.5736,1.57325,1.57355,415800000.0
2007-10-26 08:17:00,1.57355,1.57355,1.57325,1.57345,352400000.0
2007-10-26 08:18:00,1.57345,1.57385,1.57345,1.57355,455100001.0
2007-10-26 08:19:00,1.5736,1.57375,1.57345,1.57345,429200000.0
2007-10-26 08:20:00,1.57345,1.57345,1.57305,1.5733,456400000.0
2007-10-26 08:21:00,1.5733,1.5737,1.57315,1.5733,414800000.0
2007-10-26 08:22:00,1.5733,1.57345,1.57315,1.57325,300300000.0
2007-10-26 08:23:00,1.57325,1.57355,1.5732,1.57345,262100000.0
2007-10-26 08:24:00,1.57345,1.57475,1.57335,1.5744,403200000.0
2007-10-26 08:25:00,1.5744,1.5746,1.57385,1.57395,436799998.0
2007-10-26 08:26:00,1.57395,1.5742,1.5739,1.57395,449200000.0
2007-10-26 08:27:00,1.5739,1.57415,1.57375,1.57405,358400000.0
2007-10-26 08:28:00,1.574,1.57455,1.574,1.57455,358800000.0
2007-10-26 08:29:00,1.57445,1.57525,1.57415,1.57435,799100000.0
2007-10-26 08:30:00,1.57435,1.57455,1.5736,1.57375,631900000.0
2007-10-26 08:31:00,1.57375,1.57395,1.57305,1.57305,597200000.0
2007-10-26 08:32:00,1.57305,1.57355,1.57295,1.57345,575200001.0
2007-10-26 08:33:00,1.57345,1.57355,1.5729,1.57315,519000000.0
2007-10-26 08:34:00,1.57315,1.57365,1.57315,1.57365,472000000.0
2007-10-26 08:35:00,1.57365,1.57375,1.57285,1.57295,493300002.0
2007-10-26 08:36:00,1.57295,1.57365,1.57295,1.57345,464800000.0
2007-10-26 08:37:00,1.57345,1.57455,1.5734,1.57415,543200000.0
2007-10-26 08:38:00,1.57415,1.57485,1.57385,1.57455,612100000.0
2007-10-26 08:39:00,1.57455,1.57535,1.57425,1.57515,1021800000.0
2007-10-26 08:40:00,1.57505,1.57575,1.57495,1.57505,931899993.0
2007-10-26 08:41:00,1.57515,1.57515,1.57475,1.57485,486700000.0
2007-10-26 08:42:00,1.57485,1.57515,1.57485,1.57495,633000000.0
2007-10-26 08:43:00,1.57495,1.57505,1.57415,1.57455,522300000.0
2007-10-26 08:44:00,1.57455,1.57485,1.57445,1.57455,506000001.0
2007-10-26 08:45:00,1.57475,1.57485,1.57415,1.57435,615799998.0
2007-10-26 08:46:00,1.57435,1.57485,1.57425,1.57475,527099994.0
2007-10-26 08:47:00,1.57475,1.57505,1.57465,1.57465,776599998.0
2007-10-26 08:48:00,1.57475,1.57515,1.57475,1.57505,499999998.0
2007-10-26 08:49:00,1.57505,1.57515,1.57485,1.57495,384300000.0
2007-10-26 08:50:00,1.57495,1.57495,1.57435,1.57435,488499998.0
2007-10-26 08:51:00,1.57435,1.57455,1.57385,1.57385,591700000.0
2007-10-26 08:52:00,1.57385,1.57395,1.57355,1.57365,422000000.0
2007-10-26 08:53:00,1.57365,1.57395,1.5732,1.57395,563500000.0
2007-10-26 08:54:00,1.57395,1.5747,1.57365,1.57445,662800000.0
2007-10-26 08:55:00,1.57445,1.5748,1.57425,1.57465,880599996.0
2007-10-26 08:56:00,1.57465,1.57465,1.57395,1.57415,321900000.0
2007-10-26 08:57:00,1.57415,1.57445,1.57355,1.5744,351500000.0
2007-10-26 08:58:00,1.57425,1.5745,1.57415,1.5743,121500000.0
2007-10-26 08:59:00,1.5743,1.5744,1.57405,1.57405,98000000.0
2007-10-26 09:00:00,1.57405,1.5748,1.57405,1.57455,494600000.0
2007-10-26 09:01:00,1.5746,1.5749,1.57435,1.57435,254300000.0
2007-10-26 09:02:00,1.57435,1.5747,1.57425,1.5744,275000000.0
2007-10-26 09:03:00,1.5744,1.57485,1.57415,1.57425,320200000.0
2007-10-26 09:04:00,1.57425,1.57495,1.57425,1.57495,248500000.0
2007-10-26 09:05:00,1.57495,1.5753,1.5748,1.5748,237800000.0
2007-10-26 09:06:00,1.5748,1.57485,1.5746,1.57465,206700000.0
2007-10-26 09:07:00,1.57465,1.5748,1.57435,1.57455,337400000.0
2007-10-26 09:08:00,1.57455,1.5748,1.5745,1.5748,287700000.0
2007-10-26 09:09:00,1.5748,1.57495,1.5743,1.5746,589880000.0
2007-10-26 09:10:00,1.57455,1.57495,1.57435,1.5748,470160000.0
2007-10-26 09:11:00,1.5748,1.57505,1.57475,1.57485,405800000.0
2007-10-26 09:12:00,1.57485,1.57525,1.57485,1.5751,708800000.0
2007-10-26 09:13:00,1.5751,1.57515,1.57405,1.5749,556000000.0
2007-10-26 09:14:00,1.5749,1.5749,1.57465,1.57475,240000000.0
2007-10-26 09:15:00,1.57475,1.5749,1.5746,1.57465,367200000.0
2007-10-26 09:16:00,1.57465,1.57495,1.57455,1.57495,357599999.0
2007-10-26 09:17:00,1.57495,1.57495,1.57455,1.57465,643999999.0
2007-10-26 09:18:00,1.57465,1.57495,1.57445,1.57455,538399998.0
2007-10-26 09:19:00,1.5745,1.57475,1.57425,1.57445,624799999.0
2007-10-26 09:20:00,1.57445,1.5745,1.57425,1.5743,480799999.0
2007-10-26 09:21:00,1.5743,1.57485,1.57415,1.57465,813899995.0
2007-10-26 09:22:00,1.57475,1.57475,1.57425,1.57455,819199995.0
2007-10-26 09:23:00,1.57455,1.57475,1.57415,1.57415,751200000.0
2007-10-26 09:24:00,1.57415,1.57485,1.57395,1.57465,754200000.0
2007-10-26 09:25:00,1.57465,1.57465,1.57405,1.57445,705600000.0
2007-10-26 09:26:00,1.57445,1.57465,1.57405,1.57405,559199999.0
2007-10-26 09:27:00,1.57405,1.57415,1.57345,1.57345,793700000.0
2007-10-26 09:28:00,1.57345,1.57385,1.57345,1.5737,775999991.0
2007-10-26 09:29:00,1.5737,1.57385,1.57345,1.57375,905899998.0
2007-10-26 09:30:00,1.57375,1.57385,1.57315,1.57375,741299996.0
2007-10-26 09:31:00,1.57375,1.57395,1.57365,1.5738,439200000.0
2007-10-26 09:32:00,1.5738,1.574,1.5737,1.574,442400000.0
2007-10-26 09:33:00,1.574,1.5741,1.57385,1.57385,434700000.0
2007-10-26 09:34:00,1.57385,1.57415,1.57385,1.57395,645600000.0
2007-10-26 09:35:00,1.57395,1.5743,1.57395,1.57415,541799998.0
2007-10-26 09:36:00,1.57415,1.5743,1.57395,1.57395,313700000.0
2007-10-26 09:37:00,1.57395,1.57405,1.57385,1.57395,559299990.0
2007-10-26 09:38:00,1.57395,1.57415,1.57375,1.57395,943599988.0
2007-10-26 09:39:00,1.57395,1.57425,1.57395,1.57405,458500000.0
2007-10-26 09:40:00,1.57405,1.57445,1.57395,1.57415,612900000.0
2007-10-26 09:41:00,1.57415,1.57415,1.57375,1.57385,387900000.0
2007-10-26 09:42:00,1.57385,1.57385,1.57315,1.57355,411670000.0
2007-10-26 09:43:00,1.57355,1.57365,1.57325,1.57335,451300000.0
2007-10-26 09:44:00,1.57335,1.57355,1.57325,1.57335,485200000.0
2007-10-26 09:45:00,1.57335,1.57375,1.57335,1.57365,544100003.0
2007-10-26 09:46:00,1.57365,1.57365,1.57355,1.57355,123200000.0
2007-10-26 09:47:00,1.57365,1.57395,1.57355,1.57395,358600000.0
2007-10-26 09:48:00,1.57395,1.57395,1.57345,1.57375,566799998.0
2007-10-26 09:49:00,1.57365,1.57375,1.573,1.57315,756500000.0
2007-10-26 09:50:00,1.57315,1.57355,1.57315,1.57315,888500000.0
2007-10-26 09:51:00,1.57315,1.57355,1.57305,1.5732,474200000.0
2007-10-26 09:52:00,1.5732,1.5733,1.5729,1.57295,290300001.0
2007-10-26 09:53:00,1.57295,1.57315,1.57295,1.57315,114100000.0
2007-10-26 09:54:00,1.57315,1.5735,1.57305,1.57315,85000000.0
2007-10-26 09:55:00,1.57315,1.57345,1.573,1.57335,204800000.0
2007-10-26 09:56:00,1.57335,1.5734,1.5731,1.5733,117600000.0
2007-10-26 09:57:00,1.5733,1.5733,1.57315,1.5732,104000000.0
2007-10-26 09:58:00,1.5732,1.57345,1.57315,1.5733,73300000.0
2007-10-26 09:59:00,1.5733,1.57345,1.57255,1.57275,463500000.0
2007-10-26 10:00:00,1.57275,1.57275,1.5719,1.57195,399200000.0
2007-10-26 10:01:00,1.57195,1.57265,1.57195,1.57225,326400000.0
2007-10-26 10:02:00,1.57225,1.5725,1.5718,1.57195,429800000.0
2007-10-26 10:03:00,1.572,1.57215,1.57175,1.57185,414399999.0
2007-10-26 10:04:00,1.57185,1.572,1.57165,1.57185,213600000.0
2007-10-26 10:05:00,1.57185,1.5721,1.57165,1.572,280499999.0
2007-10-26 10:06:00,1.572,1.572,1.57165,1.57195,157800000.0
2007-10-26 10:07:00,1.57195,1.57225,1.5717,1.57205,250300000.0
2007-10-26 10:08:00,1.57205,1.5724,1.57165,1.57165,363399999.0
2007-10-26 10:09:00,1.57165,1.57185,1.57145,1.57155,786399997.0
2007-10-26 10:10:00,1.57155,1.57205,1.57125,1.57195,649800000.0
2007-10-26 10:11:00,1.57205,1.57225,1.57175,1.57205,556200000.0
2007-10-26 10:12:00,1.57205,1.5723,1.57185,1.57185,287100000.0
2007-10-26 10:13:00,1.57185,1.5725,1.57185,1.5722,115900000.0
2007-10-26 10:14:00,1.5722,1.5726,1.57205,1.57235,256800000.0
2007-10-26 10:15:00,1.57225,1.5726,1.57225,1.57245,134000000.0
2007-10-26 10:16:00,1.57245,1.57255,1.5723,1.57235,53400000.0
2007-10-26 10:17:00,1.57235,1.57305,1.5721,1.57305,426200000.0
2007-10-26 10:18:00,1.57295,1.57375,1.57295,1.57335,989699994.0
2007-10-26 10:19:00,1.57335,1.57365,1.5733,1.57355,834200000.0
2007-10-26 10:20:00,1.57355,1.57365,1.57315,1.57355,872599994.0
2007-10-26 10:21:00,1.57355,1.57365,1.57335,1.5736,447200000.0
2007-10-26 10:22:00,1.57365,1.57385,1.57335,1.57335,839199997.0
2007-10-26 10:23:00,1.57335,1.57345,1.57315,1.57345,560000000.0
2007-10-26 10:24:00,1.57345,1.57355,1.57335,1.57345,422700000.0
2007-10-26 10:25:00,1.5733,1.57335,1.57305,1.57325,449599992.0
2007-10-26 10:26:00,1.57325,1.57345,1.57325,1.57335,295200000.0
2007-10-26 10:27:00,1.57335,1.57365,1.5733,1.57355,392800000.0
2007-10-26 10:28:00,1.57355,1.57385,1.57335,1.57365,777799998.0
2007-10-26 10:29:00,1.57365,1.5738,1.5732,1.57335,774799996.0
2007-10-26 10:30:00,1.57335,1.57335,1.573,1.5733,575200000.0
2007-10-26 10:31:00,1.57325,1.57335,1.57305,1.57325,811599994.0
2007-10-26 10:32:00,1.57325,1.5734,1.57305,1.5732,327299999.0
2007-10-26 10:33:00,1.5732,1.5733,1.573,1.5733,121100000.0
2007-10-26 10:34:00,1.5733,1.5737,1.5733,1.57365,40300000.0
2007-10-26 10:35:00,1.57365,1.57365,1.57315,1.57315,120800000.0
2007-10-26 10:36:00,1.57315,1.57315,1.57305,1.57305,349600000.0
2007-10-26 10:37:00,1.57305,1.5732,1.57295,1.5731,342399999.0
2007-10-26 10:38:00,1.57315,1.57355,1.57305,1.57345,680099998.0
2007-10-26 10:39:00,1.57345,1.57345,1.57315,1.5732,927000000.0
2007-10-26 10:40:00,1.5732,1.57345,1.57315,1.57315,480999999.0
2007-10-26 10:41:00,1.57325,1.57335,1.57275,1.57275,298300000.0
2007-10-26 10:42:00,1.57275,1.57305,1.57255,1.5727,519000000.0
2007-10-26 10:43:00,1.5727,1.5739,1.5725,1.57375,462000000.0
2007-10-26 10:44:00,1.57375,1.57395,1.57345,1.57375,752599996.0
2007-10-26 10:45:00,1.57375,1.57385,1.5735,1.57375,429600000.0
2007-10-26 10:46:00,1.57375,1.57385,1.5736,1.57365,236800000.0
2007-10-26 10:47:00,1.57365,1.57375,1.5735,1.5736,529600000.0
2007-10-26 10:48:00,1.57365,1.57385,1.57355,1.57365,374399999.0
2007-10-26 10:49:00,1.57365,1.57395,1.57345,1.57365,572000000.0
2007-10-26 10:50:00,1.57365,1.57375,1.57365,1.57375,164000000.0
2007-10-26 10:51:00,1.57375,1.5739,1.57365,1.5739,219200000.0
2007-10-26 10:52:00,1.5739,1.574,1.5737,1.574,49600000.0
2007-10-26 10:53:00,1.574,1.5743,1.57395,1.5743,158400000.0
2007-10-26 10:54:00,1.5743,1.5747,1.57415,1.57445,252000000.0
2007-10-26 10:55:00,1.57445,1.5747,1.57435,1.5746,131200000.0
2007-10-26 10:56:00,1.57455,1.57505,1.57445,1.57505,225300000.0
2007-10-26 10:57:00,1.57505,1.57505,1.57435,1.57435,180600000.0
2007-10-26 10:58:00,1.57435,1.57455,1.57395,1.57395,838499992.0
2007-10-26 10:59:00,1.57405,1.57405,1.5738,1.5738,639200000.0
2007-10-26 11:00:00,1.5738,1.57395,1.57365,1.57385,372000000.0
2007-10-26 11:01:00,1.57375,1.57385,1.57345,1.57365,598100000.0
2007-10-26 11:02:00,1.57365,1.57375,1.57315,1.57315,182000000.0
2007-10-26 11:03:00,1.57315,1.57335,1.57305,1.57305,626200000.0
2007-10-26 11:04:00,1.57305,1.57335,1.57305,1.57325,476000000.0
2007-10-26 11:05:00,1.57325,1.5734,1.57315,1.5733,46100000.0
2007-10-26 11:06:00,1.5733,1.57345,1.57305,1.57345,237900000.0
2007-10-26 11:07:00,1.57345,1.5735,1.57325,1.57325,134100000.0
2007-10-26 11:08:00,1.57325,1.5734,1.57295,1.5731,60600000.0
2007-10-26 11:09:00,1.5731,1.57335,1.57285,1.57325,162200000.0
2007-10-26 11:10:00,1.57325,1.57335,1.57315,1.57335,79100000.0
2007-10-26 11:11:00,1.57335,1.5735,1.57305,1.5732,64400000.0
2007-10-26 11:12:00,1.5732,1.57345,1.57305,1.57335,62900000.0
2007-10-26 11:13:00,1.57335,1.57345,1.57315,1.5733,52600000.0
2007-10-26 11:14:00,1.5733,1.5737,1.5733,1.5734,86400000.0
2007-10-26 11:15:00,1.5734,1.5736,1.5731,1.57315,54900000.0
2007-10-26 11:16:00,1.57325,1.57325,1.57295,1.5731,110100000.0
2007-10-26 11:17:00,1.5731,1.5731,1.57225,1.57265,242800000.0
2007-10-26 11:18:00,1.57265,1.57295,1.5725,1.57285,389600000.0
2007-10-26 11:19:00,1.57285,1.5732,1.57285,1.5732,281900000.0
2007-10-26 11:20:00,1.57325,1.57325,1.57305,1.57315,278200000.0
2007-10-26 11:21:00,1.57315,1.57385,1.573,1.57315,636699995.0
2007-10-26 11:22:00,1.57315,1.57365,1.57315,1.5734,688400000.0
2007-10-26 11:23:00,1.57335,1.57355,1.57325,1.5734,451999996.0
2007-10-26 11:24:00,1.5734,1.5736,1.57325,1.57355,339100000.0
2007-10-26 11:25:00,1.57355,1.57435,1.5734,1.5741,405200000.0
2007-10-26 11:26:00,1.5741,1.5741,1.57385,1.57385,131800000.0
2007-10-26 11:27:00,1.57395,1.574,1.57385,1.5739,82300000.0
2007-10-26 11:28:00,1.5739,1.57395,1.5737,1.5738,294600000.0
2007-10-26 11:29:00,1.5738,1.57395,1.57375,1.57375,95200000.0
2007-10-26 11:30:00,1.57375,1.5742,1.57375,1.5742,186400000.0
2007-10-26 11:31:00,1.57415,1.5745,1.57395,1.57395,144800000.0
2007-10-26 11:32:00,1.57395,1.57445,1.57375,1.5743,202400000.0
2007-10-26 11:33:00,1.5743,1.5744,1.57415,1.5743,295000000.0
2007-10-26 11:34:00,1.5743,1.57445,1.5741,1.57445,194400000.0
2007-10-26 11:35:00,1.57435,1.5749,1.57435,1.57485,302000001.0
2007-10-26 11:36:00,1.57485,1.5751,1.57475,1.5751,313400001.0
2007-10-26 11:37:00,1.5751,1.5751,1.57445,1.5745,137600001.0
2007-10-26 11:38:00,1.5745,1.5745,1.57385,1.57385,209300000.0
2007-10-26 11:39:00,1.57385,1.57435,1.57375,1.5742,428200001.0
2007-10-26 11:40:00,1.5742,1.5743,1.57405,1.5741,106400000.0
2007-10-26 11:41:00,1.57415,1.57435,1.57405,1.57415,432900000.0
2007-10-26 11:42:00,1.57415,1.57455,1.57415,1.57455,672799990.0
2007-10-26 11:43:00,1.5745,1.5746,1.57425,1.5746,557799998.0
2007-10-26 11:44:00,1.57455,1.57505,1.57455,1.5749,606899993.0
2007-10-26 11:45:00,1.5749,1.5749,1.57465,1.57475,246999999.0
2007-10-26 11:46:00,1.57475,1.57495,1.5744,1.57485,552899996.0
2007-10-26 11:47:00,1.57495,1.57495,1.57455,1.5747,392299998.0
2007-10-26 11:48:00,1.5747,1.57525,1.5745,1.5745,536900000.0
2007-10-26 11:49:00,1.57445,1.5753,1.57445,1.5753,925199996.0
2007-10-26 11:50:00,1.5753,1.57585,1.57525,1.57545,718899999.0
2007-10-26 11:51:00,1.57545,1.57545,1.5746,1.57465,727600000.0
2007-10-26 11:52:00,1.57475,1.5748,1.57415,1.57425,423200000.0
2007-10-26 11:53:00,1.57425,1.57465,1.57425,1.5744,192300000.0
2007-10-26 11:54:00,1.5744,1.57485,1.57435,1.57465,220700000.0
2007-10-26 11:55:00,1.57465,1.5748,1.57465,1.57475,73600000.0
2007-10-26 11:56:00,1.57475,1.57485,1.5746,1.57465,116000000.0
2007-10-26 11:57:00,1.57465,1.57485,1.57465,1.57475,213199999.0
2007-10-26 11:58:00,1.5748,1.57505,1.57475,1.57495,472100000.0
2007-10-26 11:59:00,1.57495,1.57515,1.57485,1.57505,547500000.0
2007-10-26 12:00:00,1.57505,1.5751,1.57435,1.57435,566900000.0
2007-10-26 12:01:00,1.57435,1.57455,1.57375,1.57415,575199999.0
2007-10-26 12:02:00,1.5742,1.57445,1.57405,1.57415,473300000.0
2007-10-26 12:03:00,1.57415,1.57445,1.57415,1.57445,361200000.0
2007-10-26 12:04:00,1.57445,1.57445,1.57415,1.57415,251500000.0
2007-10-26 12:05:00,1.57415,1.5743,1.574,1.57405,500800000.0
2007-10-26 12:06:00,1.57405,1.57425,1.57385,1.57385,356400000.0
2007-10-26 12:07:00,1.57385,1.57405,1.5738,1.57405,249500000.0
2007-10-26 12:08:00,1.57395,1.57415,1.57385,1.57415,794999987.0
2007-10-26 12:09:00,1.57415,1.5744,1.57415,1.5743,324400000.0
2007-10-26 12:10:00,1.57435,1.57465,1.57415,1.57465,438599994.0
2007-10-26 12:11:00,1.57465,1.57465,1.57395,1.57405,284000000.0
2007-10-26 12:12:00,1.57405,1.5744,1.57385,1.57415,493500000.0
2007-10-26 12:13:00,1.57415,1.57445,1.57385,1.57395,829900000.0
2007-10-26 12:14:00,1.57385,1.5742,1.57385,1.574,427700000.0
2007-10-26 12:15:00,1.57395,1.5743,1.57395,1.5743,300000000.0
2007-10-26 12:16:00,1.57435,1.5747,1.57425,1.57455,326000000.0
2007-10-26 12:17:00,1.57455,1.57485,1.57425,1.5746,589499999.0
2007-10-26 12:18:00,1.5746,1.57475,1.57445,1.57455,420800000.0
2007-10-26 12:19:00,1.57455,1.57485,1.57445,1.57465,238800000.0
2007-10-26 12:20:00,1.57465,1.57465,1.5744,1.57455,197200000.0
2007-10-26 12:21:00,1.57455,1.57505,1.57435,1.57495,250499997.0
2007-10-26 12:22:00,1.57495,1.57535,1.57485,1.57495,488499997.0
2007-10-26 12:23:00,1.57505,1.57505,1.57465,1.5747,320599999.0
2007-10-26 12:24:00,1.5747,1.57475,1.5747,1.57475,424600000.0
2007-10-26 12:25:00,1.57475,1.575,1.57465,1.5748,495600000.0
2007-10-26 12:26:00,1.5748,1.5749,1.5746,1.5748,319200000.0
2007-10-26 12:27:00,1.5748,1.5748,1.5743,1.57435,296399999.0
2007-10-26 12:28:00,1.57435,1.5746,1.57425,1.57445,135199998.0
2007-10-26 12:29:00,1.57445,1.5747,1.57435,1.5745,63200000.0
2007-10-26 12:30:00,1.5745,1.57495,1.57425,1.57495,144800000.0
2007-10-26 12:31:00,1.57495,1.575,1.57475,1.575,177500000.0
2007-10-26 12:32:00,1.575,1.57515,1.5747,1.57505,214000000.0
2007-10-26 12:33:00,1.57505,1.57505,1.57465,1.57465,209200000.0
2007-10-26 12:34:00,1.57465,1.5749,1.5745,1.5749,133500000.0
2007-10-26 12:35:00,1.5749,1.5752,1.5749,1.5751,89200000.0
2007-10-26 12:36:00,1.5751,1.5751,1.575,1.57505,39200000.0
2007-10-26 12:37:00,1.57505,1.57515,1.57485,1.5749,87600000.0
2007-10-26 12:38:00,1.5749,1.57525,1.57485,1.57495,141600000.0
2007-10-26 12:39:00,1.57495,1.57515,1.57495,1.57505,125200000.0
2007-10-26 12:40:00,1.57505,1.5752,1.57485,1.5749,124700000.0
2007-10-26 12:41:00,1.5749,1.5751,1.5747,1.5747,130000000.0
2007-10-26 12:42:00,1.57475,1.575,1.57465,1.57465,142900000.0
2007-10-26 12:43:00,1.5747,1.5749,1.57455,1.5748,254700000.0
2007-10-26 12:44:00,1.5748,1.5748,1.57465,1.57475,81200000.0
2007-10-26 12:45:00,1.57475,1.575,1.57465,1.5749,74600000.0
2007-10-26 12:46:00,1.5749,1.5749,1.57465,1.57465,37500000.0
2007-10-26 12:47:00,1.57465,1.57475,1.5745,1.5745,32600000.0
2007-10-26 12:48:00,1.5745,1.5745,1.5743,1.5743,36000000.0
2007-10-26 12:49:00,1.5743,1.57475,1.57425,1.5744,320000000.0
2007-10-26 12:50:00,1.57435,1.57505,1.57435,1.57505,813299997.0
2007-10-26 12:51:00,1.57505,1.57505,1.57465,1.57465,206400000.0
2007-10-26 12:52:00,1.57465,1.57475,1.57425,1.5746,405999999.0
2007-10-26 12:53:00,1.57455,1.57505,1.57455,1.57465,416499999.0
2007-10-26 12:54:00,1.57465,1.57485,1.57445,1.5746,321600000.0
2007-10-26 12:55:00,1.5746,1.57475,1.5742,1.57435,307200000.0
2007-10-26 12:56:00,1.57425,1.57465,1.57425,1.5743,308800000.0
2007-10-26 12:57:00,1.5743,1.57465,1.5742,1.57435,350400000.0
2007-10-26 12:58:00,1.57435,1.57455,1.57425,1.57445,580399998.0
2007-10-26 12:59:00,1.57445,1.57455,1.57425,1.57445,404400000.0
2007-10-26 13:00:00,1.57455,1.57475,1.57445,1.57465,440000000.0
2007-10-26 13:01:00,1.57465,1.57465,1.57435,1.57445,827200000.0
2007-10-26 13:02:00,1.57445,1.57485,1.57435,1.57475,411600000.0
2007-10-26 13:03:00,1.57475,1.575,1.5746,1.5746,356799999.0
2007-10-26 13:04:00,1.5746,1.5747,1.57435,1.5744,424000000.0
2007-10-26 13:05:00,1.57435,1.57445,1.57415,1.5742,447899996.0
2007-10-26 13:06:00,1.5742,1.5744,1.57395,1.57405,324700000.0
2007-10-26 13:07:00,1.57415,1.5742,1.57355,1.57405,193000000.0
2007-10-26 13:08:00,1.57405,1.57415,1.57355,1.57355,122800000.0
2007-10-26 13:09:00,1.57355,1.5738,1.573,1.573,167800000.0
2007-10-26 13:10:00,1.57305,1.57325,1.57295,1.57325,144000000.0
2007-10-26 13:11:00,1.57325,1.57365,1.57325,1.57365,172800000.0
2007-10-26 13:12:00,1.5736,1.57385,1.57345,1.5735,343700000.0
2007-10-26 13:13:00,1.57355,1.57385,1.57355,1.57385,70000000.0
2007-10-26 13:14:00,1.57385,1.5739,1.57355,1.57355,68800000.0
2007-10-26 13:15:00,1.57355,1.57385,1.5735,1.57385,172400000.0
2007-10-26 13:16:00,1.57385,1.57385,1.57365,1.57365,44800000.0
2007-10-26 13:17:00,1.57365,1.574,1.57345,1.5738,87600000.0
2007-10-26 13:18:00,1.5738,1.57435,1.5737,1.5741,140800000.0
2007-10-26 13:19:00,1.5741,1.5741,1.5738,1.574,83500000.0
2007-10-26 13:20:00,1.574,1.57405,1.5737,1.57405,81500000.0
2007-10-26 13:21:00,1.5741,1.5742,1.574,1.5741,34200000.0
2007-10-26 13:22:00,1.5741,1.57425,1.5739,1.5741,80600000.0
2007-10-26 13:23:00,1.5741,1.5741,1.57365,1.57365,89500000.0
2007-10-26 13:24:00,1.57375,1.57395,1.57255,1.57265,178100000.0
2007-10-26 13:25:00,1.57265,1.57325,1.57245,1.57255,552400000.0
2007-10-26 13:26:00,1.57255,1.57265,1.57195,1.5723,445400000.0
2007-10-26 13:27:00,1.5723,1.57265,1.57185,1.57185,334800000.0
2007-10-26 13:28:00,1.57185,1.57235,1.57175,1.57215,743099999.0
2007-10-26 13:29:00,1.57215,1.5723,1.57185,1.57205,225200000.0
2007-10-26 13:30:00,1.57205,1.57205,1.57095,1.57155,257800000.0
2007-10-26 13:31:00,1.57155,1.57185,1.57145,1.57155,393300000.0
2007-10-26 13:32:00,1.57155,1.5719,1.57145,1.5718,149100000.0
2007-10-26 13:33:00,1.57185,1.5719,1.57065,1.57065,229000000.0
2007-10-26 13:34:00,1.57075,1.57155,1.5707,1.57155,292299999.0
2007-10-26 13:35:00,1.57155,1.57175,1.57125,1.5715,197100000.0
2007-10-26 13:36:00,1.5715,1.5718,1.5715,1.5716,163200000.0
2007-10-26 13:37:00,1.5716,1.5716,1.5713,1.5714,71800000.0
2007-10-26 13:38:00,1.5714,1.57165,1.57135,1.57155,66100000.0
2007-10-26 13:39:00,1.57155,1.572,1.5713,1.57185,163600000.0
2007-10-26 13:40:00,1.57195,1.5723,1.57185,1.57225,326600000.0
2007-10-26 13:41:00,1.57225,1.57265,1.57215,1.57245,335300000.0
2007-10-26 13:42:00,1.57245,1.57275,1.57245,1.5727,341500000.0
2007-10-26 13:43:00,1.57275,1.57315,1.5727,1.57315,303200000.0
2007-10-26 13:44:00,1.57315,1.5733,1.57285,1.573,348400000.0
2007-10-26 13:45:00,1.573,1.57305,1.57245,1.57265,350200000.0
2007-10-26 13:46:00,1.57265,1.57265,1.57195,1.57205,205700000.0
2007-10-26 13:47:00,1.57205,1.5723,1.57185,1.5723,407300000.0
2007-10-26 13:48:00,1.5723,1.5726,1.5723,1.57255,395300000.0
2007-10-26 13:49:00,1.57255,1.57315,1.57245,1.57315,317500000.0
2007-10-26 13:50:00,1.57315,1.5736,1.57305,1.5736,266200000.0
2007-10-26 13:51:00,1.5736,1.57425,1.5736,1.57375,428400000.0
2007-10-26 13:52:00,1.57375,1.57385,1.5735,1.57385,443600000.0
2007-10-26 13:53:00,1.57385,1.57405,1.57385,1.5739,222000000.0
2007-10-26 13:54:00,1.5739,1.5739,1.57365,1.57375,241100000.0
2007-10-26 13:55:00,1.57365,1.574,1.57365,1.574,135200000.0
2007-10-26 13:56:00,1.574,1.574,1.57375,1.57385,223300000.0
2007-10-26 13:57:00,1.57385,1.57405,1.57355,1.57385,361400000.0
2007-10-26 13:58:00,1.57385,1.57415,1.57385,1.57405,167600000.0
2007-10-26 13:59:00,1.57405,1.57415,1.57385,1.57385,246000000.0
2007-10-26 14:00:00,1.57385,1.57395,1.57345,1.57375,422600000.0
2007-10-26 14:01:00,1.57385,1.57415,1.57325,1.57325,760400000.0
2007-10-26 14:02:00,1.57325,1.57355,1.57315,1.57335,341600000.0
2007-10-26 14:03:00,1.57335,1.5737,1.57325,1.57355,424900000.0
2007-10-26 14:04:00,1.57345,1.57355,1.57305,1.57325,262400000.0
2007-10-26 14:05:00,1.57325,1.57325,1.5728,1.5729,310399999.0
2007-10-26 14:06:00,1.57275,1.57305,1.57275,1.57295,277100000.0
2007-10-26 14:07:00,1.57305,1.57315,1.57295,1.57305,396000000.0
2007-10-26 14:08:00,1.573,1.573,1.57265,1.57295,201100000.0
2007-10-26 14:09:00,1.57295,1.57325,1.57295,1.57315,53500000.0
2007-10-26 14:10:00,1.57315,1.57315,1.57275,1.57275,226600000.0
2007-10-26 14:11:00,1.57275,1.57305,1.57265,1.57285,569600000.0
2007-10-26 14:12:00,1.57285,1.57315,1.57275,1.57295,337200000.0
2007-10-26 14:13:00,1.57295,1.57335,1.57285,1.57335,434000000.0
2007-10-26 14:14:00,1.57335,1.57375,1.57285,1.5733,689600000.0
2007-10-26 14:15:00,1.5733,1.57345,1.57305,1.57325,534200000.0
2007-10-26 14:16:00,1.57315,1.57355,1.57295,1.57315,563500000.0
2007-10-26 14:17:00,1.57315,1.57365,1.57295,1.57345,499600000.0
2007-10-26 14:18:00,1.57345,1.57365,1.57305,1.57345,323600000.0
2007-10-26 14:19:00,1.5735,1.57395,1.5733,1.5739,508800000.0
2007-10-26 14:20:00,1.5739,1.57395,1.5733,1.57335,576100000.0
2007-10-26 14:21:00,1.57335,1.57345,1.57295,1.57315,388400000.0
2007-10-26 14:22:00,1.57315,1.57345,1.57265,1.57275,337800000.0
2007-10-26 14:23:00,1.57275,1.57315,1.57235,1.57295,414000000.0
2007-10-26 14:24:00,1.57295,1.57315,1.57265,1.57275,284400000.0
2007-10-26 14:25:00,1.57275,1.57275,1.5724,1.57265,296400000.0
2007-10-26 14:26:00,1.57255,1.57285,1.57215,1.5722,315800000.0
2007-10-26 14:27:00,1.5722,1.57255,1.57205,1.57235,636800000.0
2007-10-26 14:28:00,1.5724,1.57265,1.57205,1.57265,532600000.0
2007-10-26 14:29:00,1.57265,1.57275,1.57235,1.57245,651100000.0
2007-10-26 14:30:00,1.57245,1.57285,1.57235,1.57245,678700000.0
2007-10-26 14:31:00,1.57245,1.57255,1.57215,1.57245,506300000.0
2007-10-26 14:32:00,1.57245,1.57305,1.57235,1.57285,663900000.0
2007-10-26 14:33:00,1.57285,1.573,1.5723,1.5724,260900000.0
2007-10-26 14:34:00,1.5724,1.57315,1.5724,1.57285,330500000.0
2007-10-26 14:35:00,1.57295,1.5734,1.57295,1.57335,217200000.0
2007-10-26 14:36:00,1.57335,1.57345,1.57305,1.57315,164600000.0
2007-10-26 14:37:00,1.57315,1.5732,1.57265,1.57285,172000000.0
2007-10-26 14:38:00,1.57275,1.5729,1.57245,1.57275,178100000.0
2007-10-26 14:39:00,1.57275,1.573,1.57265,1.573,94000000.0
2007-10-26 14:40:00,1.573,1.5732,1.5728,1.5728,93500000.0
2007-10-26 14:41:00,1.5728,1.5729,1.57255,1.5727,526100000.0
2007-10-26 14:42:00,1.57265,1.57295,1.57265,1.57285,97800000.0
2007-10-26 14:43:00,1.57285,1.57325,1.5727,1.57325,152700000.0
2007-10-26 14:44:00,1.57325,1.5734,1.57305,1.57315,141600000.0
2007-10-26 14:45:00,1.57315,1.57345,1.573,1.5732,391200000.0
2007-10-26 14:46:00,1.57315,1.57345,1.57295,1.573,124000000.0
2007-10-26 14:47:00,1.573,1.57305,1.57285,1.57285,75400000.0
2007-10-26 14:48:00,1.57285,1.57295,1.57275,1.57295,114400000.0
2007-10-26 14:49:00,1.57295,1.573,1.57265,1.57295,446500000.0
2007-10-26 14:50:00,1.57295,1.5734,1.57295,1.57325,220500000.0
2007-10-26 14:51:00,1.5733,1.5733,1.57285,1.57305,209400000.0
2007-10-26 14:52:00,1.57305,1.5731,1.57285,1.57305,110300000.0
2007-10-26 14:53:00,1.57305,1.57335,1.5727,1.57325,270400000.0
2007-10-26 14:54:00,1.57325,1.57325,1.57265,1.5727,265100000.0
2007-10-26 14:55:00,1.5727,1.57305,1.57255,1.57275,364700000.0
2007-10-26 14:56:00,1.57275,1.57325,1.57265,1.57315,116200000.0
2007-10-26 14:57:00,1.57315,1.57325,1.57215,1.57245,523400000.0
2007-10-26 14:58:00,1.57245,1.57265,1.5723,1.57255,314200000.0
2007-10-26 14:59:00,1.57245,1.57355,1.57235,1.57345,798100000.0
2007-10-26 15:00:00,1.57345,1.57375,1.57305,1.5732,610400000.0
2007-10-26 15:01:00,1.57315,1.57315,1.57265,1.57285,602600000.0
2007-10-26 15:02:00,1.57285,1.57325,1.5726,1.57305,441500000.0
2007-10-26 15:03:00,1.57305,1.57305,1.57285,1.573,201200000.0
2007-10-26 15:04:00,1.573,1.57315,1.5728,1.57285,219300000.0
2007-10-26 15:05:00,1.57285,1.57295,1.57265,1.57265,699199999.0
2007-10-26 15:06:00,1.57265,1.5728,1.57215,1.57245,507099999.0
2007-10-26 15:07:00,1.57245,1.57285,1.57245,1.57275,377500000.0
2007-10-26 15:08:00,1.57275,1.5729,1.57265,1.57275,444400000.0
2007-10-26 15:09:00,1.57275,1.57285,1.57245,1.57255,309900000.0
2007-10-26 15:10:00,1.57255,1.57275,1.57245,1.57275,144600000.0
2007-10-26 15:11:00,1.57265,1.57285,1.57175,1.5719,619599999.0
2007-10-26 15:12:00,1.5719,1.57215,1.57175,1.57205,560800000.0
2007-10-26 15:13:00,1.57205,1.57205,1.57175,1.57205,259600000.0
2007-10-26 15:14:00,1.57205,1.57205,1.57165,1.57165,210000000.0
2007-10-26 15:15:00,1.57165,1.57175,1.57135,1.57155,382000000.0
2007-10-26 15:16:00,1.57145,1.57155,1.57105,1.57125,627600000.0
2007-10-26 15:17:00,1.57125,1.57135,1.57105,1.57125,481000000.0
2007-10-26 15:18:00,1.57125,1.57135,1.57075,1.57105,314600001.0
2007-10-26 15:19:00,1.5709,1.5712,1.5709,1.57115,300820000.0
2007-10-26 15:20:00,1.57115,1.57125,1.57075,1.57105,423260000.0
2007-10-26 15:21:00,1.57095,1.57105,1.57065,1.5709,172499999.0
2007-10-26 15:22:00,1.5709,1.57125,1.57085,1.57115,74000000.0
2007-10-26 15:23:00,1.57115,1.57135,1.57085,1.57135,208900000.0
2007-10-26 15:24:00,1.57135,1.57135,1.5701,1.5704,256500000.0
2007-10-26 15:25:00,1.5704,1.5704,1.56975,1.5702,506300000.0
2007-10-26 15:26:00,1.5702,1.5706,1.5702,1.57035,274500000.0
2007-10-26 15:27:00,1.57035,1.57055,1.57015,1.5704,167000000.0
2007-10-26 15:28:00,1.5704,1.5706,1.57025,1.57035,489000000.0
2007-10-26 15:29:00,1.5703,1.5707,1.5702,1.57055,445200000.0
2007-10-26 15:30:00,1.5705,1.57075,1.57035,1.5705,289200000.0
2007-10-26 15:31:00,1.5702,1.5703,1.5694,1.5697,215200000.0
2007-10-26 15:32:00,1.5695,1.5699,1.56935,1.5698,215200000.0
2007-10-26 15:33:00,1.5698,1.57005,1.56935,1.57005,731200000.0
2007-10-26 15:34:00,1.57,1.57005,1.56985,1.56995,366400000.0
2007-10-26 15:35:00,1.56995,1.5707,1.56975,1.57065,632600000.0
2007-10-26 15:36:00,1.57065,1.5707,1.57005,1.57015,754200000.0
2007-10-26 15:37:00,1.57015,1.57035,1.56985,1.57025,645199998.0
2007-10-26 15:38:00,1.57025,1.57025,1.56965,1.56975,499399997.0
2007-10-26 15:39:00,1.56975,1.56985,1.5692,1.56925,722000000.0
2007-10-26 15:40:00,1.56935,1.5694,1.56875,1.56895,576000000.0
2007-10-26 15:41:00,1.56895,1.56925,1.56865,1.56895,601900000.0
2007-10-26 15:42:00,1.5689,1.56895,1.5687,1.56885,441300000.0
2007-10-26 15:43:00,1.56885,1.56895,1.5684,1.56885,752399999.0
2007-10-26 15:44:00,1.56885,1.5691,1.56835,1.56895,721600000.0
2007-10-26 15:45:00,1.56885,1.56935,1.5688,1.56915,180900000.0
2007-10-26 15:46:00,1.56925,1.56975,1.56905,1.56975,580600001.0
2007-10-26 15:47:00,1.56975,1.56975,1.56935,1.56975,552800000.0
2007-10-26 15:48:00,1.56975,1.5702,1.56915,1.56915,272800000.0
2007-10-26 15:49:00,1.56915,1.56955,1.56895,1.5691,655300000.0
2007-10-26 15:50:00,1.5691,1.56915,1.56865,1.569,345800000.0
2007-10-26 15:51:00,1.569,1.56905,1.56815,1.56885,626899999.0
2007-10-26 15:52:00,1.56875,1.56895,1.5685,1.56885,690899999.0
2007-10-26 15:53:00,1.56885,1.56895,1.56845,1.56845,758100000.0
2007-10-26 15:54:00,1.56845,1.56865,1.56825,1.56845,493600000.0
2007-10-26 15:55:00,1.56845,1.5685,1.568,1.568,429100000.0
2007-10-26 15:56:00,1.568,1.5685,1.568,1.56835,634000000.0
2007-10-26 15:57:00,1.5683,1.56835,1.5679,1.56795,536800000.0
2007-10-26 15:58:00,1.56795,1.56835,1.56795,1.5681,538400000.0
2007-10-26 15:59:00,1.5681,1.56815,1.56735,1.56785,526460000.0
2007-10-26 16:00:00,1.56785,1.5682,1.56745,1.56765,487100000.0
2007-10-26 16:01:00,1.5677,1.5687,1.5676,1.5685,608100000.0
2007-10-26 16:02:00,1.56845,1.5688,1.56795,1.5683,707600000.0
2007-10-26 16:03:00,1.5683,1.5683,1.5674,1.56785,496800000.0
2007-10-26 16:04:00,1.5679,1.56865,1.5679,1.5684,522400000.0
2007-10-26 16:05:00,1.5684,1.5685,1.56815,1.5683,582700000.0
2007-10-26 16:06:00,1.5683,1.56845,1.56785,1.56795,652599999.0
2007-10-26 16:07:00,1.56795,1.56835,1.56795,1.56825,685200000.0
2007-10-26 16:08:00,1.56825,1.5687,1.56825,1.56865,530100000.0
2007-10-26 16:09:00,1.56865,1.56865,1.56795,1.568,312600000.0
2007-10-26 16:10:00,1.568,1.56805,1.56785,1.568,168000000.0
2007-10-26 16:11:00,1.568,1.5684,1.56765,1.5681,113700000.0
2007-10-26 16:12:00,1.56805,1.56805,1.5673,1.5673,99000000.0
2007-10-26 16:13:00,1.5673,1.56795,1.5672,1.5678,298900000.0
2007-10-26 16:14:00,1.5678,1.56805,1.56765,1.5678,425300000.0
2007-10-26 16:15:00,1.5678,1.5682,1.56775,1.568,197000000.0
2007-10-26 16:16:00,1.568,1.568,1.56725,1.56735,1013799998.0
2007-10-26 16:17:00,1.56735,1.56795,1.56735,1.5675,671200000.0
2007-10-26 16:18:00,1.5675,1.56755,1.56725,1.56725,799999994.0
2007-10-26 16:19:00,1.56725,1.5682,1.56725,1.568,687000000.0
2007-10-26 16:20:00,1.568,1.568,1.56735,1.5678,613599997.0
2007-10-26 16:21:00,1.5679,1.56855,1.5678,1.56845,783999996.0
2007-10-26 16:22:00,1.56845,1.56885,1.56845,1.5686,593399998.0
2007-10-26 16:23:00,1.5686,1.56905,1.56845,1.569,586500000.0
2007-10-26 16:24:00,1.56905,1.5694,1.5685,1.56855,768899998.0
2007-10-26 16:25:00,1.56855,1.5687,1.56785,1.56805,605600000.0
2007-10-26 16:26:00,1.56805,1.56855,1.56775,1.56845,642700000.0
2007-10-26 16:27:00,1.5685,1.5687,1.56825,1.56865,645600000.0
2007-10-26 16:28:00,1.56865,1.56885,1.56825,1.5688,762999999.0
2007-10-26 16:29:00,1.5688,1.56885,1.56835,1.5686,884999990.0
2007-10-26 16:30:00,1.56865,1.56885,1.56855,1.5686,667199999.0
2007-10-26 16:31:00,1.5686,1.56885,1.56825,1.56845,599899998.0
2007-10-26 16:32:00,1.5684,1.56865,1.56815,1.56845,644799995.0
2007-10-26 16:33:00,1.56845,1.56895,1.56845,1.56865,659600000.0
2007-10-26 16:34:00,1.56865,1.5689,1.5685,1.5689,236000000.0
2007-10-26 16:35:00,1.5689,1.56895,1.5688,1.56895,50400000.0
2007-10-26 16:36:00,1.56885,1.56895,1.5686,1.56865,167700000.0
2007-10-26 16:37:00,1.56865,1.56865,1.56845,1.56855,413400000.0
2007-10-26 16:38:00,1.56855,1.5688,1.56855,1.56875,449600000.0
2007-10-26 16:39:00,1.56875,1.5692,1.56865,1.56915,517300000.0
2007-10-26 16:40:00,1.56915,1.56925,1.56865,1.56905,457399999.0
2007-10-26 16:41:00,1.56905,1.56945,1.56875,1.56915,1166999998.0
2007-10-26 16:42:00,1.56915,1.56985,1.56875,1.5698,1151099993.0
2007-10-26 16:43:00,1.56975,1.56975,1.56925,1.56935,638400000.0
2007-10-26 16:44:00,1.56935,1.56975,1.56915,1.5697,654800000.0
2007-10-26 16:45:00,1.5697,1.56985,1.56945,1.56955,1152999997.0
2007-10-26 16:46:00,1.56945,1.56975,1.56945,1.56955,937999993.0
2007-10-26 16:47:00,1.56955,1.56955,1.56895,1.56895,431200000.0
2007-10-26 16:48:00,1.56895,1.56895,1.56885,1.56895,421599997.0
2007-10-26 16:49:00,1.56895,1.5693,1.56875,1.56925,455700000.0
2007-10-26 16:50:00,1.56925,1.56935,1.56915,1.56925,551200000.0
2007-10-26 16:51:00,1.56935,1.56935,1.5689,1.56905,644000000.0
2007-10-26 16:52:00,1.56905,1.56955,1.56875,1.56905,765600000.0
2007-10-26 16:53:00,1.56905,1.5694,1.56885,1.56925,890499999.0
2007-10-26 16:54:00,1.56925,1.56965,1.56895,1.56965,631999999.0
2007-10-26 16:55:00,1.56965,1.57025,1.56935,1.56975,829399999.0
2007-10-26 16:56:00,1.56975,1.56985,1.56885,1.56885,483200000.0
2007-10-26 16:57:00,1.56885,1.5694,1.5688,1.56905,518600000.0
2007-10-26 16:58:00,1.56895,1.5691,1.56895,1.56905,225800000.0
2007-10-26 16:59:00,1.56905,1.5697,1.56895,1.5695,610000000.0
2007-10-26 17:00:00,1.56955,1.5698,1.56935,1.56955,659599999.0
2007-10-26 17:01:00,1.5696,1.5699,1.56955,1.56985,551200000.0
2007-10-26 17:02:00,1.56985,1.5702,1.56975,1.56995,495200000.0
2007-10-26 17:03:00,1.56995,1.5705,1.5698,1.56985,348510000.0
2007-10-26 17:04:00,1.57005,1.5707,1.56985,1.57025,751500000.0
2007-10-26 17:05:00,1.57035,1.57045,1.56985,1.56995,798400000.0
2007-10-26 17:06:00,1.56995,1.56995,1.5693,1.56945,875400000.0
2007-10-26 17:07:00,1.56935,1.56935,1.56905,1.56915,572300000.0
2007-10-26 17:08:00,1.56925,1.5693,1.56895,1.56905,439200000.0
2007-10-26 17:09:00,1.56905,1.56915,1.56855,1.56875,592800000.0
2007-10-26 17:10:00,1.56875,1.5689,1.56845,1.56885,531700000.0
2007-10-26 17:11:00,1.56885,1.5693,1.56885,1.5692,750400000.0
2007-10-26 17:12:00,1.5692,1.5693,1.5688,1.5688,218100000.0
2007-10-26 17:13:00,1.5688,1.5692,1.56875,1.5691,530600000.0
2007-10-26 17:14:00,1.56915,1.56955,1.569,1.56925,400400000.0
2007-10-26 17:15:00,1.56925,1.56945,1.5692,1.5694,432800000.0
2007-10-26 17:16:00,1.56945,1.5699,1.56925,1.56985,441700000.0
2007-10-26 17:17:00,1.56995,1.5701,1.56975,1.57,396600000.0
2007-10-26 17:18:00,1.57,1.57,1.56945,1.56965,410000000.0
2007-10-26 17:19:00,1.56965,1.5698,1.56945,1.56955,372800000.0
2007-10-26 17:20:00,1.56955,1.5701,1.5695,1.5696,112000000.0
2007-10-26 17:21:00,1.5696,1.5704,1.5696,1.5702,131200000.0
2007-10-26 17:22:00,1.57025,1.5708,1.5702,1.57035,227200000.0
2007-10-26 17:23:00,1.57035,1.57035,1.57,1.5703,138400000.0
2007-10-26 17:24:00,1.5703,1.5707,1.57025,1.57065,168000000.0
2007-10-26 17:25:00,1.57055,1.5707,1.5704,1.5707,99200000.0
2007-10-26 17:26:00,1.5707,1.57105,1.5705,1.5708,94400000.0
2007-10-26 17:27:00,1.5708,1.57105,1.5705,1.57055,83200000.0
2007-10-26 17:28:00,1.57055,1.57055,1.56995,1.57005,249300000.0
2007-10-26 17:29:00,1.56995,1.57015,1.5697,1.5701,216000000.0
2007-10-26 17:30:00,1.57015,1.5704,1.57,1.57015,152800000.0
2007-10-26 17:31:00,1.57015,1.57015,1.57005,1.57005,28000000.0
2007-10-26 17:32:00,1.57005,1.5704,1.57005,1.5703,100000000.0
2007-10-26 17:33:00,1.5703,1.57035,1.56995,1.57035,172000000.0
2007-10-26 17:34:00,1.57035,1.57035,1.57005,1.57025,87200000.0
2007-10-26 17:35:00,1.57025,1.57055,1.57015,1.5702,167800000.0
2007-10-26 17:36:00,1.5702,1.5706,1.57015,1.57045,158400000.0
2007-10-26 17:37:00,1.57035,1.5705,1.5702,1.5705,99000000.0
2007-10-26 17:38:00,1.5705,1.57065,1.5701,1.57025,90800000.0
2007-10-26 17:39:00,1.57025,1.57035,1.56995,1.5702,40000000.0
2007-10-26 17:40:00,1.5701,1.57085,1.57,1.5704,113900000.0
2007-10-26 17:41:00,1.5704,1.57075,1.5704,1.57065,209000000.0
2007-10-26 17:42:00,1.57065,1.57075,1.57015,1.5704,100000000.0
2007-10-26 17:43:00,1.5704,1.5706,1.57035,1.5705,37600000.0
2007-10-26 17:44:00,1.5705,1.57065,1.57015,1.5703,69200000.0
2007-10-26 17:45:00,1.57035,1.57055,1.56995,1.5701,57600000.0
2007-10-26 17:46:00,1.5701,1.5701,1.5697,1.5697,26500000.0
2007-10-26 17:47:00,1.5697,1.5704,1.5697,1.5703,100000000.0
2007-10-26 17:48:00,1.5703,1.5707,1.5703,1.57035,188500000.0
2007-10-26 17:49:00,1.5704,1.5704,1.57015,1.57025,303500000.0
2007-10-26 17:50:00,1.57025,1.57045,1.57015,1.57025,380500000.0
2007-10-26 17:51:00,1.57025,1.57035,1.56985,1.57005,761600000.0
2007-10-26 17:52:00,1.57005,1.57005,1.56985,1.5699,602900000.0
2007-10-26 17:53:00,1.56995,1.57025,1.56985,1.57025,612900000.0
2007-10-26 17:54:00,1.5702,1.5702,1.56995,1.56995,337600000.0
2007-10-26 17:55:00,1.56995,1.57035,1.56995,1.57005,290400000.0
2007-10-26 17:56:00,1.57015,1.5703,1.56985,1.56995,164800000.0
2007-10-26 17:57:00,1.56985,1.57005,1.56985,1.57,207800001.0
2007-10-26 17:58:00,1.57005,1.57045,1.57005,1.5704,49500000.0
2007-10-26 17:59:00,1.5704,1.57055,1.5702,1.57035,414200000.0
2007-10-26 18:00:00,1.57035,1.5704,1.56995,1.57,698400000.0
2007-10-26 18:01:00,1.56995,1.57095,1.56995,1.57095,724600000.0
2007-10-26 18:02:00,1.57075,1.57095,1.57025,1.57035,412800000.0
2007-10-26 18:03:00,1.57035,1.571,1.5702,1.57085,500200000.0
2007-10-26 18:04:00,1.57085,1.57095,1.57035,1.5704,450500000.0
2007-10-26 18:05:00,1.5704,1.57045,1.56995,1.56995,579000000.0
2007-10-26 18:06:00,1.56995,1.5704,1.56975,1.57035,899300000.0
2007-10-26 18:07:00,1.57035,1.57075,1.57035,1.57075,217600000.0
2007-10-26 18:08:00,1.57075,1.57095,1.57045,1.5708,363300000.0
2007-10-26 18:09:00,1.5708,1.57095,1.5707,1.5709,230200000.0
2007-10-26 18:10:00,1.5709,1.57105,1.57065,1.57075,475200000.0
2007-10-26 18:11:00,1.57075,1.5709,1.57055,1.57065,429900000.0
2007-10-26 18:12:00,1.57065,1.57085,1.57055,1.57085,446600000.0
2007-10-26 18:13:00,1.57085,1.57095,1.5706,1.5706,463200000.0
2007-10-26 18:14:00,1.5706,1.57075,1.57015,1.57065,692900000.0
2007-10-26 18:15:00,1.57065,1.57075,1.5706,1.5707,48000000.0
2007-10-26 18:16:00,1.5707,1.57075,1.5705,1.57075,68800000.0
2007-10-26 18:17:00,1.57075,1.57085,1.57035,1.5705,94400000.0
2007-10-26 18:18:00,1.5705,1.57095,1.57045,1.57095,102400000.0
2007-10-26 18:19:00,1.57095,1.57115,1.5709,1.57105,84000000.0
2007-10-26 18:20:00,1.57105,1.57105,1.57085,1.57095,30400000.0
2007-10-26 18:21:00,1.57095,1.5714,1.57095,1.5713,59100000.0
2007-10-26 18:22:00,1.5713,1.57145,1.57125,1.57145,48800000.0
2007-10-26 18:23:00,1.57145,1.57145,1.5713,1.5713,32800000.0
2007-10-26 18:24:00,1.5713,1.57145,1.57125,1.57135,56800000.0
2007-10-26 18:25:00,1.57135,1.57135,1.57105,1.57105,66400000.0
2007-10-26 18:26:00,1.57105,1.5713,1.57065,1.57075,164100000.0
2007-10-26 18:27:00,1.57075,1.57105,1.57075,1.571,86300000.0
2007-10-26 18:28:00,1.571,1.5714,1.57085,1.57095,133400000.0
2007-10-26 18:29:00,1.57095,1.57175,1.57095,1.57155,96300000.0
2007-10-26 18:30:00,1.57155,1.57155,1.5711,1.57135,193600000.0
2007-10-26 18:31:00,1.57135,1.57135,1.5708,1.571,160000000.0
2007-10-26 18:32:00,1.571,1.571,1.57045,1.5708,97700000.0
2007-10-26 18:33:00,1.5708,1.5708,1.57055,1.5707,52000000.0
2007-10-26 18:34:00,1.5707,1.57085,1.57055,1.57085,44900000.0
2007-10-26 18:35:00,1.57085,1.57085,1.5704,1.57045,29200000.0
2007-10-26 18:36:00,1.57045,1.5707,1.57025,1.5706,139099999.0
2007-10-26 18:37:00,1.5706,1.5707,1.5703,1.57035,182200000.0
2007-10-26 18:38:00,1.57035,1.57065,1.57035,1.5704,202100000.0
2007-10-26 18:39:00,1.5704,1.5704,1.57005,1.5701,512600000.0
2007-10-26 18:40:00,1.5701,1.5702,1.56935,1.5697,391200000.0
2007-10-26 18:41:00,1.5697,1.5697,1.56955,1.56955,276700000.0
2007-10-26 18:42:00,1.56965,1.56985,1.56945,1.56955,507300000.0
2007-10-26 18:43:00,1.5696,1.56965,1.56955,1.56955,244800000.0
2007-10-26 18:44:00,1.56965,1.56985,1.56965,1.5698,13700000.0
2007-10-26 18:45:00,1.5698,1.5702,1.5698,1.5702,23800000.0
2007-10-26 18:46:00,1.5702,1.5703,1.5701,1.5701,17600000.0
2007-10-26 18:47:00,1.5701,1.5703,1.57005,1.5702,7200000.0
2007-10-26 18:48:00,1.57015,1.57015,1.5698,1.56985,223700000.0
2007-10-26 18:49:00,1.56985,1.5702,1.5698,1.5699,448900000.0
2007-10-26 18:50:00,1.5699,1.56995,1.5698,1.5698,155200000.0
2007-10-26 18:51:00,1.5698,1.5699,1.56965,1.56975,258400000.0
2007-10-26 18:52:00,1.56975,1.5698,1.56965,1.56965,192800000.0
2007-10-26 18:53:00,1.56965,1.5699,1.56955,1.5698,419800000.0
2007-10-26 18:54:00,1.5698,1.5698,1.56965,1.56975,282600000.0
2007-10-26 18:55:00,1.56975,1.57005,1.56965,1.5699,241600000.0
2007-10-26 18:56:00,1.5699,1.5701,1.5699,1.57005,181600000.0
2007-10-26 18:57:00,1.57005,1.5701,1.56975,1.56995,258600000.0
2007-10-26 18:58:00,1.57005,1.57035,1.56995,1.57015,996800000.0
2007-10-26 18:59:00,1.57005,1.57015,1.57005,1.57005,225100000.0
2007-10-26 19:00:00,1.57005,1.57015,1.56985,1.56995,251200000.0
2007-10-26 19:01:00,1.56995,1.57025,1.56995,1.5702,153000000.0
2007-10-26 19:02:00,1.57015,1.5706,1.57015,1.5706,73200000.0
2007-10-26 19:03:00,1.5706,1.5707,1.5705,1.5706,46600000.0
2007-10-26 19:04:00,1.5706,1.5707,1.57045,1.5706,16600000.0
2007-10-26 19:05:00,1.5706,1.5706,1.57025,1.5703,19800000.0
2007-10-26 19:06:00,1.57035,1.57045,1.57025,1.57035,45300000.0
2007-10-26 19:07:00,1.57035,1.57045,1.57015,1.5703,18600000.0
2007-10-26 19:08:00,1.5703,1.5705,1.5701,1.57045,24400000.0
2007-10-26 19:09:00,1.57045,1.5705,1.57035,1.57035,9600000.0
2007-10-26 19:10:00,1.57035,1.57045,1.57025,1.57035,18300000.0
2007-10-26 19:11:00,1.57035,1.57045,1.57035,1.57035,12900000.0
2007-10-26 19:12:00,1.57035,1.5705,1.57025,1.57025,8400000.0
2007-10-26 19:13:00,1.57025,1.57025,1.56975,1.56975,127000000.0
2007-10-26 19:14:00,1.56975,1.56975,1.56965,1.56975,210400000.0
2007-10-26 19:15:00,1.56975,1.56985,1.56975,1.56985,159600000.0
2007-10-26 19:16:00,1.56985,1.56985,1.56945,1.5697,290000000.0
2007-10-26 19:17:00,1.56975,1.56985,1.56965,1.56965,227600000.0
2007-10-26 19:18:00,1.56965,1.56965,1.56955,1.56955,72000000.0
2007-10-26 19:19:00,1.5695,1.56965,1.5694,1.56965,321100000.0
2007-10-26 19:20:00,1.56955,1.56955,1.56935,1.56945,331200000.0
2007-10-26 19:21:00,1.56945,1.56965,1.56935,1.56935,329500000.0
2007-10-26 19:22:00,1.56935,1.56935,1.56915,1.56915,253900000.0
2007-10-26 19:23:00,1.56915,1.5692,1.56915,1.5692,260400000.0
2007-10-26 19:24:00,1.5692,1.56925,1.5691,1.56925,361200000.0
2007-10-26 19:25:00,1.56925,1.56945,1.56925,1.56935,602000000.0
2007-10-26 19:26:00,1.5694,1.56965,1.56935,1.5696,277600000.0
2007-10-26 19:27:00,1.56955,1.57045,1.56955,1.57045,782500000.0
2007-10-26 19:28:00,1.57045,1.57055,1.57015,1.57025,391000000.0
2007-10-26 19:29:00,1.57025,1.57035,1.5701,1.57015,169200000.0
2007-10-26 19:30:00,1.57015,1.57025,1.56995,1.57025,175600000.0
2007-10-26 19:31:00,1.57025,1.57045,1.5698,1.56995,561200000.0
2007-10-26 19:32:00,1.56995,1.57005,1.56975,1.56995,359600000.0
2007-10-26 19:33:00,1.56995,1.57035,1.56975,1.57025,290300000.0
2007-10-26 19:34:00,1.57025,1.57035,1.56995,1.57005,403200000.0
2007-10-26 19:35:00,1.56995,1.57005,1.56995,1.57005,534300000.0
2007-10-26 19:36:00,1.57005,1.57005,1.56975,1.56985,257600000.0
2007-10-26 19:37:00,1.56975,1.57005,1.56975,1.57005,300100000.0
2007-10-26 19:38:00,1.57005,1.5701,1.56985,1.56985,279400000.0
2007-10-26 19:39:00,1.56985,1.56985,1.56965,1.56975,147500000.0
2007-10-26 19:40:00,1.56975,1.56995,1.56975,1.56995,139200000.0
2007-10-26 19:41:00,1.57005,1.57015,1.56995,1.56995,172000000.0
2007-10-26 19:42:00,1.56995,1.56995,1.56965,1.56975,372100000.0
2007-10-26 19:43:00,1.5698,1.57015,1.5698,1.56985,349600000.0
2007-10-26 19:44:00,1.56985,1.56985,1.56965,1.56965,169950000.0
2007-10-26 19:45:00,1.56975,1.56975,1.56965,1.56965,125200000.0
2007-10-26 19:46:00,1.56965,1.56965,1.56945,1.56945,120000000.0
2007-10-26 19:47:00,1.56945,1.56955,1.56935,1.56955,146200000.0
2007-10-26 19:48:00,1.56955,1.56955,1.56915,1.56935,266400000.0
2007-10-26 19:49:00,1.56935,1.56935,1.56925,1.56925,133000000.0
2007-10-26 19:50:00,1.56925,1.56935,1.56925,1.56935,143100000.0
2007-10-26 19:51:00,1.5693,1.56935,1.56925,1.56935,83400000.0
2007-10-26 19:52:00,1.56935,1.56955,1.56925,1.56925,223400000.0
2007-10-26 19:53:00,1.56925,1.56945,1.56915,1.5694,223300000.0
2007-10-26 19:54:00,1.56945,1.56945,1.56915,1.56925,452200000.0
2007-10-26 19:55:00,1.56925,1.56955,1.56915,1.56935,334000000.0
2007-10-26 19:56:00,1.56935,1.56955,1.56925,1.56945,548500000.0
2007-10-26 19:57:00,1.56945,1.56945,1.5692,1.5692,246400000.0
2007-10-26 19:58:00,1.56915,1.56925,1.56915,1.56925,229600000.0
2007-10-26 19:59:00,1.56925,1.56925,1.56905,1.56905,260800000.0
2007-10-26 20:00:00,1.56905,1.56905,1.56885,1.56885,159100000.0
2007-10-26 20:01:00,1.56885,1.56895,1.56855,1.56855,362800000.0
2007-10-26 20:02:00,1.56875,1.56885,1.56855,1.56885,416100000.0
2007-10-26 20:03:00,1.56885,1.56885,1.56875,1.56875,136800000.0
2007-10-26 20:04:00,1.56875,1.56885,1.56865,1.56865,224300000.0
2007-10-26 20:05:00,1.56865,1.56865,1.56835,1.56835,334600000.0
2007-10-26 20:06:00,1.56835,1.56835,1.56815,1.56815,305340000.0
2007-10-26 20:07:00,1.56815,1.5684,1.5681,1.5682,111280000.0
2007-10-26 20:08:00,1.5682,1.5683,1.568,1.5682,160840000.0
2007-10-26 20:09:00,1.5682,1.5682,1.56785,1.56805,99200000.0
2007-10-26 20:10:00,1.56805,1.5681,1.56685,1.56685,282000000.0
2007-10-26 20:11:00,1.56685,1.5672,1.56675,1.5671,413800001.0
2007-10-26 20:12:00,1.5671,1.5674,1.56705,1.56735,282500000.0
2007-10-26 20:13:00,1.56725,1.56815,1.56725,1.56805,588000000.0
2007-10-26 20:14:00,1.56815,1.5682,1.56795,1.5682,173500000.0
2007-10-26 20:15:00,1.5682,1.56835,1.568,1.5682,102600000.0
2007-10-26 20:16:00,1.5682,1.5683,1.5679,1.56815,53800000.0
2007-10-26 20:17:00,1.56815,1.5682,1.56775,1.56775,52900000.0
2007-10-26 20:18:00,1.56775,1.5681,1.56775,1.56805,37300000.0
2007-10-26 20:19:00,1.56805,1.56835,1.56785,1.5683,134100000.0
2007-10-26 20:20:00,1.56825,1.56835,1.56805,1.56815,56100000.0
2007-10-26 20:21:00,1.56815,1.56815,1.56795,1.56815,37800000.0
2007-10-26 20:22:00,1.56815,1.5684,1.56805,1.56805,213000000.0
2007-10-26 20:23:00,1.56805,1.56805,1.56805,1.56805,123600000.0
2007-10-26 20:24:00,1.56805,1.56825,1.568,1.56805,232700000.0
2007-10-26 20:25:00,1.56805,1.56805,1.5678,1.56785,124700000.0
2007-10-26 20:26:00,1.56785,1.56805,1.56775,1.56805,392800000.0
2007-10-26 20:27:00,1.56805,1.56825,1.56795,1.56815,426000000.0
2007-10-26 20:28:00,1.56815,1.5682,1.56795,1.56805,453900000.0
2007-10-26 20:29:00,1.56805,1.56815,1.56775,1.56795,550900000.0
2007-10-26 20:30:00,1.56795,1.56835,1.56795,1.56825,859900000.0
2007-10-26 20:31:00,1.56825,1.5685,1.56825,1.56835,308800000.0
2007-10-26 20:32:00,1.56835,1.56865,1.5683,1.56845,372800000.0
2007-10-26 20:33:00,1.5684,1.56855,1.56825,1.5684,363600000.0
2007-10-26 20:34:00,1.56845,1.56845,1.56835,1.56835,342400000.0
2007-10-26 20:35:00,1.56835,1.56835,1.56805,1.56835,222500000.0
2007-10-26 20:36:00,1.56835,1.56845,1.56825,1.56835,384800000.0
2007-10-26 20:37:00,1.56835,1.5684,1.56815,1.56815,530800000.0
2007-10-26 20:38:00,1.56815,1.56835,1.56805,1.56815,285600000.0
2007-10-26 20:39:00,1.56815,1.5682,1.5681,1.56815,158400000.0
2007-10-26 20:40:00,1.56815,1.56835,1.56815,1.56825,188000000.0
2007-10-26 20:41:00,1.56825,1.56845,1.56825,1.56845,187200000.0
2007-10-26 20:42:00,1.56845,1.56855,1.56835,1.56845,147600000.0
2007-10-26 20:43:00,1.5685,1.56855,1.56805,1.56805,211100000.0
2007-10-26 20:44:00,1.56805,1.56815,1.56795,1.56805,448400000.0
2007-10-26 20:45:00,1.56805,1.56805,1.5679,1.56795,332500000.0
2007-10-26 20:46:00,1.56795,1.56815,1.56785,1.5681,316000000.0
2007-10-26 20:47:00,1.56805,1.56835,1.56775,1.56805,403200000.0
2007-10-26 20:48:00,1.56805,1.56815,1.56805,1.56805,184400000.0
2007-10-26 20:49:00,1.56805,1.56805,1.5677,1.56795,203100000.0
2007-10-26 20:50:00,1.56775,1.56815,1.56775,1.56815,346800000.0
2007-10-26 20:51:00,1.56815,1.5682,1.56805,1.56815,353200000.0
2007-10-26 20:52:00,1.56815,1.56835,1.56805,1.56815,491200000.0
2007-10-26 20:53:00,1.56815,1.56835,1.5681,1.56825,399000000.0
2007-10-26 20:54:00,1.5683,1.5683,1.568,1.568,218400000.0
2007-10-26 20:55:00,1.56805,1.56815,1.56795,1.56795,218400000.0
2007-10-26 20:56:00,1.56795,1.56815,1.56795,1.56805,229600000.0
2007-10-26 20:57:00,1.56805,1.56815,1.56785,1.56795,415600000.0
2007-10-26 20:58:00,1.56765,1.56795,1.56755,1.56755,511900000.0
2007-10-26 20:59:00,1.56755,1.56775,1.56735,1.56745,697500000.0
2007-10-26 21:00:00,1.56745,1.5678,1.5673,1.56775,602000000.0
2007-10-26 21:01:00,1.56775,1.56825,1.56755,1.56825,435700000.0
2007-10-26 21:02:00,1.56825,1.5684,1.56795,1.56825,626500000.0
2007-10-26 21:03:00,1.56835,1.56835,1.56815,1.56815,417500000.0
2007-10-26 21:04:00,1.56815,1.56825,1.56815,1.56825,127200000.0
2007-10-26 21:05:00,1.56825,1.56865,1.56825,1.56835,358400000.0
2007-10-26 21:06:00,1.56835,1.56875,1.5683,1.56835,317000000.0
2007-10-26 21:07:00,1.56835,1.56845,1.56825,1.56845,212900000.0
2007-10-26 21:08:00,1.56845,1.56855,1.56835,1.56845,197700000.0
2007-10-26 21:09:00,1.56845,1.56855,1.56835,1.56855,225500000.0
2007-10-26 21:10:00,1.56855,1.56855,1.56835,1.56845,284000000.0
2007-10-26 21:11:00,1.56845,1.56865,1.56825,1.56835,241300000.0
2007-10-26 21:12:00,1.56825,1.56845,1.56825,1.56835,446700000.0
2007-10-26 21:13:00,1.56835,1.56845,1.56825,1.56825,227200000.0
2007-10-26 21:14:00,1.56825,1.56825,1.568,1.56825,68000000.0
2007-10-26 21:15:00,1.56825,1.56825,1.56815,1.56815,216800000.0
2007-10-26 21:16:00,1.56815,1.56825,1.5676,1.56765,139900000.0
2007-10-26 21:17:00,1.56785,1.56815,1.56765,1.5677,86000000.0
2007-10-26 21:18:00,1.5677,1.56805,1.5677,1.56805,156200000.0
2007-10-26 21:19:00,1.56805,1.56825,1.56795,1.56825,188370000.0
2007-10-26 21:20:00,1.56825,1.56835,1.56815,1.56815,144000000.0
2007-10-26 21:21:00,1.56815,1.56825,1.56815,1.56825,36000000.0
2007-10-26 21:22:00,1.56815,1.56825,1.56805,1.56815,258000000.0
2007-10-26 21:23:00,1.56825,1.56845,1.56815,1.56845,395200000.0
2007-10-26 21:24:00,1.56845,1.56855,1.56835,1.56845,224300000.0
2007-10-26 21:25:00,1.56855,1.56855,1.56825,1.56835,192700000.0
2007-10-26 21:26:00,1.56835,1.56835,1.56795,1.56795,205520000.0
2007-10-26 21:27:00,1.56795,1.56815,1.56795,1.56805,181000000.0
2007-10-26 21:28:00,1.56805,1.56815,1.56805,1.56815,159100000.0
2007-10-26 21:29:00,1.56815,1.56825,1.56805,1.56825,244900000.0
2007-10-26 21:30:00,1.56825,1.56835,1.56785,1.56795,266800000.0
2007-10-26 21:31:00,1.56785,1.56795,1.56785,1.56795,85200000.0
2007-10-26 21:32:00,1.56795,1.56795,1.56765,1.56765,218500000.0
2007-10-26 21:33:00,1.56795,1.56835,1.56785,1.56835,243600000.0
2007-10-26 21:34:00,1.56835,1.56835,1.56825,1.56825,322600000.0
2007-10-26 21:35:00,1.56825,1.56835,1.56815,1.56825,110800000.0
2007-10-26 21:36:00,1.56825,1.56835,1.56805,1.56825,100800000.0
2007-10-26 21:37:00,1.56825,1.56835,1.56795,1.56805,361500000.0
2007-10-26 21:38:00,1.56805,1.56825,1.56795,1.56815,216900000.0
2007-10-26 21:39:00,1.56805,1.56825,1.56805,1.56805,158000000.0
2007-10-26 21:40:00,1.56805,1.56825,1.56775,1.56785,241000000.0
2007-10-26 21:41:00,1.56755,1.56805,1.56755,1.56795,510500000.0
2007-10-26 21:42:00,1.56785,1.56795,1.56755,1.56775,216400000.0
2007-10-26 21:43:00,1.56775,1.56775,1.5673,1.5673,112070000.0
2007-10-26 21:44:00,1.5673,1.56795,1.5673,1.56795,248000000.0
2007-10-26 21:45:00,1.56795,1.56795,1.56775,1.56775,333000000.0
2007-10-26 21:46:00,1.56775,1.56785,1.56745,1.56745,450900000.0
2007-10-26 21:47:00,1.56755,1.56765,1.56755,1.56755,130400000.0
2007-10-26 21:48:00,1.56765,1.56765,1.56735,1.56755,204400000.0
2007-10-26 21:49:00,1.56755,1.56755,1.56745,1.56745,59500000.0
2007-10-26 21:50:00,1.56745,1.5677,1.56745,1.5677,53200000.0
2007-10-26 21:51:00,1.5677,1.56775,1.56755,1.56765,16000000.0
2007-10-26 21:52:00,1.56765,1.56805,1.56765,1.568,51700000.0
2007-10-26 21:53:00,1.568,1.568,1.56775,1.56795,27300000.0
2007-10-26 21:54:00,1.56795,1.56795,1.5679,1.56795,15000000.0
2007-10-26 21:55:00,1.56785,1.5679,1.5677,1.56775,15000000.0
2007-10-26 21:56:00,1.56775,1.56775,1.56755,1.56755,53600000.0
2007-10-26 21:57:00,1.56745,1.56755,1.5671,1.5671,90100000.0
2007-10-26 21:58:00,1.56725,1.56745,1.56695,1.5673,43800000.0
2007-10-26 21:59:00,1.5673,1.5674,1.56715,1.5672,31100000.0
2007-10-26 22:00:00,1.5672,1.56745,1.56705,1.56735,99100000.0
2007-10-26 22:01:00,1.56735,1.5676,1.5672,1.5676,29600000.0
2007-10-26 22:02:00,1.5676,1.5676,1.5673,1.56735,43200000.0
2007-10-26 22:03:00,1.56735,1.56735,1.56695,1.56735,76200000.0
2007-10-26 22:04:00,1.56735,1.56735,1.56695,1.56725,139900000.0
2007-10-26 22:05:00,1.56725,1.56725,1.56695,1.56695,56700000.0
2007-10-26 22:06:00,1.56695,1.56725,1.56695,1.5672,199100000.0
2007-10-26 22:07:00,1.5672,1.5673,1.56715,1.56725,133600000.0
2007-10-26 22:08:00,1.56725,1.56755,1.56715,1.56745,227200000.0
2007-10-26 22:09:00,1.56755,1.56755,1.56675,1.56675,244000000.0
2007-10-26 22:10:00,1.56675,1.56705,1.56635,1.56695,306200000.0
2007-10-26 22:11:00,1.56695,1.56725,1.56685,1.56685,332400000.0
2007-10-26 22:12:00,1.56685,1.5673,1.56665,1.56725,204700000.0
2007-10-26 22:13:00,1.56725,1.56745,1.56725,1.56745,85600000.0
2007-10-26 22:14:00,1.56745,1.56755,1.56715,1.56725,211200000.0
2007-10-26 22:15:00,1.56725,1.56745,1.56725,1.5674,79900000.0
2007-10-26 22:16:00,1.5674,1.5674,1.56715,1.56715,95000000.0
2007-10-26 22:17:00,1.56715,1.56735,1.56695,1.56725,99600000.0
2007-10-26 22:18:00,1.56725,1.5676,1.56725,1.5676,56000000.0
2007-10-26 22:19:00,1.5676,1.5677,1.5676,1.5677,15200000.0
2007-10-26 22:20:00,1.5673,1.5677,1.5673,1.5677,56000000.0
2007-10-26 22:21:00,1.5677,1.5677,1.56745,1.56745,42700000.0
2007-10-26 22:22:00,1.56745,1.56745,1.56745,1.56745,34800000.0
2007-10-26 22:23:00,1.56755,1.56775,1.56745,1.56775,109500000.0
2007-10-26 22:24:00,1.56765,1.56775,1.56735,1.56745,197000000.0
2007-10-26 22:25:00,1.56745,1.56765,1.56745,1.56755,102300000.0
2007-10-26 22:26:00,1.56755,1.56755,1.56725,1.56735,197200000.0
2007-10-26 22:27:00,1.56725,1.56755,1.56725,1.56735,151200000.0
2007-10-26 22:28:00,1.56735,1.56745,1.56735,1.56745,128700000.0
2007-10-26 22:29:00,1.56735,1.56745,1.56725,1.56745,70600000.0
2007-10-26 22:30:00,1.56745,1.56765,1.56735,1.56745,176300000.0
2007-10-26 22:31:00,1.56745,1.56745,1.56735,1.56745,79100000.0
2007-10-26 22:32:00,1.5672,1.56745,1.5672,1.56735,99200000.0
2007-10-26 22:33:00,1.56745,1.56785,1.56735,1.56765,211699999.0
2007-10-26 22:34:00,1.56775,1.56785,1.56745,1.56745,152200000.0
2007-10-26 22:35:00,1.56745,1.56745,1.56675,1.56735,101300000.0
2007-10-26 22:36:00,1.56735,1.56735,1.56725,1.56735,148000000.0
2007-10-26 22:37:00,1.56735,1.56735,1.56705,1.56735,90000000.0
2007-10-26 22:38:00,1.56735,1.56735,1.56735,1.56735,48000000.0
2007-10-26 22:39:00,1.56725,1.56755,1.56725,1.56755,88700000.0
2007-10-26 22:40:00,1.56745,1.56755,1.56715,1.5674,65100000.0
2007-10-26 22:41:00,1.5674,1.5674,1.567,1.56725,41800000.0
2007-10-26 22:42:00,1.56725,1.56725,1.5671,1.5671,84100000.0
2007-10-26 22:43:00,1.5671,1.5675,1.5671,1.5675,16100000.0
2007-10-26 22:44:00,1.5675,1.5676,1.56725,1.5676,32700000.0
2007-10-26 22:45:00,1.5676,1.5677,1.56755,1.5677,28000000.0
2007-10-26 22:46:00,1.56765,1.5677,1.56765,1.56765,21600000.0
2007-10-26 22:47:00,1.56765,1.56765,1.5674,1.5674,20500000.0
2007-10-26 22:48:00,1.5674,1.5674,1.56695,1.56715,198900000.0
2007-10-26 22:49:00,1.56725,1.56725,1.56705,1.56715,140800000.0
2007-10-26 22:50:00,1.56715,1.56735,1.56695,1.56715,163300000.0
2007-10-26 22:51:00,1.56715,1.56715,1.56695,1.56705,125100000.0
2007-10-26 22:52:00,1.56705,1.56705,1.56665,1.56675,344700000.0
2007-10-26 22:53:00,1.56665,1.5669,1.56655,1.5668,66300000.0
2007-10-26 22:54:00,1.5668,1.56735,1.5668,1.56695,34400000.0
2007-10-26 22:55:00,1.56695,1.56695,1.56675,1.56695,83800000.0
2007-10-26 22:56:00,1.56695,1.56695,1.5667,1.56685,108700000.0
2007-10-26 22:57:00,1.56685,1.56695,1.56685,1.56695,142200000.0
2007-10-26 22:58:00,1.56695,1.56715,1.56665,1.56675,339000000.0
2007-10-26 22:59:00,1.56675,1.56695,1.56655,1.56655,155700000.0
2007-10-29 00:00:00,1.5638,1.5641,1.5638,1.5638,195300000.0
2007-10-29 00:01:00,1.5639,1.5642,1.5638,1.5642,195300000.0
2007-10-29 00:02:00,1.5643,1.5644,1.5642,1.5643,195300000.0
2007-10-29 00:03:00,1.5642,1.5642,1.5635,1.5636,195300000.0
2007-10-29 00:04:00,1.5635,1.564,1.5635,1.5638,195300000.0
2007-10-29 00:05:00,1.56745,1.56745,1.56715,1.56715,195300000.0
2007-10-29 00:06:00,1.56705,1.56725,1.56665,1.56685,319700000.0
2007-10-29 00:07:00,1.56675,1.56695,1.56675,1.56695,191300000.0
2007-10-29 00:08:00,1.56685,1.56695,1.56615,1.56665,295500000.0
2007-10-29 00:09:00,1.56635,1.56665,1.56625,1.56665,126000000.0
2007-10-29 00:10:00,1.56665,1.56665,1.56635,1.56655,115700000.0
2007-10-29 00:11:00,1.56655,1.56655,1.56635,1.56655,177000000.0
2007-10-29 00:12:00,1.56655,1.56695,1.56645,1.56695,237100000.0
2007-10-29 00:13:00,1.56695,1.56695,1.56635,1.56665,321500000.0
2007-10-29 00:14:00,1.56665,1.56705,1.56645,1.56685,211600000.0
2007-10-29 00:15:00,1.56685,1.56685,1.56645,1.56685,154200000.0
2007-10-29 00:16:00,1.56685,1.56685,1.56645,1.56665,346800000.0
2007-10-29 00:17:00,1.56675,1.56675,1.56655,1.56665,143700000.0
2007-10-29 00:18:00,1.56665,1.56665,1.56625,1.56625,127000000.0
2007-10-29 00:19:00,1.56625,1.56655,1.56605,1.56635,337800000.0
2007-10-29 00:20:00,1.56635,1.56665,1.56615,1.56625,327000000.0
2007-10-29 00:21:00,1.56645,1.56655,1.56625,1.56635,310400000.0
2007-10-29 00:22:00,1.56635,1.56655,1.56625,1.56645,265400000.0
2007-10-29 00:23:00,1.56645,1.56645,1.56625,1.56645,227000000.0
2007-10-29 00:24:00,1.56635,1.56655,1.56635,1.56655,176400000.0
2007-10-29 00:25:00,1.56655,1.56665,1.56645,1.56645,50700000.0
2007-10-29 00:26:00,1.56625,1.56635,1.56625,1.56625,136700000.0
2007-10-29 00:27:00,1.56625,1.56635,1.56615,1.56625,188400000.0
2007-10-29 00:28:00,1.56625,1.56635,1.56615,1.56635,253000000.0
2007-10-29 00:29:00,1.56645,1.56645,1.56515,1.56575,832000000.0
2007-10-29 00:30:00,1.56575,1.56575,1.56545,1.56575,168000000.0
2007-10-29 00:31:00,1.56585,1.56605,1.56565,1.56595,258300000.0
2007-10-29 00:32:00,1.56595,1.56615,1.56585,1.56585,374700000.0
2007-10-29 00:33:00,1.56585,1.56595,1.56565,1.56585,241100000.0
2007-10-29 00:34:00,1.56585,1.56585,1.56565,1.56575,140000000.0
2007-10-29 00:35:00,1.56575,1.56575,1.56515,1.56545,213200000.0
2007-10-29 00:36:00,1.56545,1.56555,1.56505,1.56515,219400000.0
2007-10-29 00:37:00,1.56515,1.56545,1.56505,1.56525,146100000.0
2007-10-29 00:38:00,1.56525,1.56545,1.56465,1.56545,213300000.0
2007-10-29 00:39:00,1.56535,1.56545,1.56525,1.56525,130600000.0
2007-10-29 00:40:00,1.56525,1.56525,1.56495,1.56495,265800000.0
2007-10-29 00:41:00,1.56515,1.56525,1.56515,1.56515,214100000.0
2007-10-29 00:42:00,1.56515,1.56525,1.56475,1.56485,332000000.0
2007-10-29 00:43:00,1.56485,1.56515,1.56475,1.56515,206800000.0
2007-10-29 00:44:00,1.56515,1.56535,1.56425,1.56485,476600000.0
2007-10-29 00:45:00,1.56485,1.56505,1.56465,1.56505,429300000.0
2007-10-29 00:46:00,1.56505,1.56505,1.56485,1.56495,210000000.0
2007-10-29 00:47:00,1.56495,1.56495,1.56485,1.56495,92900000.0
2007-10-29 00:48:00,1.56495,1.56525,1.56495,1.56495,168000000.0
2007-10-29 00:49:00,1.56505,1.56515,1.56485,1.56485,133000000.0
2007-10-29 00:50:00,1.56485,1.56515,1.56485,1.56515,79900000.0
2007-10-29 00:51:00,1.56515,1.56515,1.56435,1.56435,143200000.0
2007-10-29 00:52:00,1.56445,1.56445,1.56335,1.56375,259800000.0
2007-10-29 00:53:00,1.56375,1.56405,1.56345,1.56365,198000000.0
2007-10-29 00:54:00,1.56365,1.56385,1.56345,1.56385,186100000.0
2007-10-29 00:55:00,1.56385,1.56445,1.56385,1.56425,413900000.0
2007-10-29 00:56:00,1.56425,1.56425,1.56385,1.56395,184900000.0
2007-10-29 00:57:00,1.56395,1.56405,1.56365,1.56395,209800000.0
2007-10-29 00:58:00,1.56405,1.56405,1.56365,1.56375,171500000.0
2007-10-29 00:59:00,1.56355,1.56395,1.56355,1.56375,315600000.0
2007-10-29 01:00:00,1.56375,1.56425,1.56375,1.56415,349300000.0
2007-10-29 01:01:00,1.56415,1.56435,1.56395,1.56425,332300000.0
2007-10-29 01:02:00,1.56425,1.56455,1.56425,1.56445,185600000.0
2007-10-29 01:03:00,1.56445,1.5645,1.56385,1.5641,240400000.0
2007-10-29 01:04:00,1.5641,1.5643,1.56395,1.56425,497900000.0
2007-10-29 01:05:00,1.56395,1.56455,1.56395,1.5644,274000000.0
2007-10-29 01:06:00,1.5644,1.56445,1.56375,1.5641,243000000.0
2007-10-29 01:07:00,1.5641,1.56425,1.56395,1.56425,276200000.0
2007-10-29 01:08:00,1.56425,1.5646,1.5642,1.5642,288000000.0
2007-10-29 01:09:00,1.5642,1.56425,1.56405,1.56425,144800000.0
2007-10-29 01:10:00,1.56425,1.56425,1.5637,1.5637,140600000.0
2007-10-29 01:11:00,1.5637,1.564,1.5636,1.56395,172000000.0
2007-10-29 01:12:00,1.56395,1.56395,1.56355,1.56375,180900000.0
2007-10-29 01:13:00,1.56355,1.5638,1.56335,1.5638,141300000.0
2007-10-29 01:14:00,1.5638,1.56405,1.56345,1.5639,276500000.0
2007-10-29 01:15:00,1.56395,1.5641,1.56375,1.56385,138700000.0
2007-10-29 01:16:00,1.56385,1.56425,1.56385,1.56415,215400000.0
2007-10-29 01:17:00,1.56395,1.56415,1.56395,1.56405,132900000.0
2007-10-29 01:18:00,1.56405,1.56415,1.56385,1.56415,53100000.0
2007-10-29 01:19:00,1.5642,1.5642,1.56395,1.56405,154200000.0
2007-10-29 01:20:00,1.5641,1.5641,1.56385,1.56395,55600000.0
2007-10-29 01:21:00,1.56405,1.56415,1.56395,1.5641,133000000.0
2007-10-29 01:22:00,1.56395,1.56415,1.5638,1.5639,139000000.0
2007-10-29 01:23:00,1.5639,1.56415,1.5639,1.56405,136000000.0
2007-10-29 01:24:00,1.56405,1.5642,1.56395,1.56395,316000000.0
2007-10-29 01:25:00,1.56395,1.56405,1.56365,1.56405,240000000.0
2007-10-29 01:26:00,1.56405,1.56405,1.5639,1.56395,193500000.0
2007-10-29 01:27:00,1.56395,1.56415,1.56385,1.5641,196000000.0
2007-10-29 01:28:00,1.5641,1.5641,1.56385,1.56405,155000000.0
2007-10-29 01:29:00,1.56405,1.56435,1.56395,1.56435,166600000.0
2007-10-29 01:30:00,1.5644,1.56475,1.5644,1.56475,156000000.0
2007-10-29 01:31:00,1.56475,1.5648,1.56465,1.5647,198400000.0
2007-10-29 01:32:00,1.56445,1.56495,1.56445,1.56475,139300000.0
2007-10-29 01:33:00,1.56475,1.5653,1.56475,1.56515,91500000.0
2007-10-29 01:34:00,1.5652,1.56545,1.5651,1.5653,146000000.0
2007-10-29 01:35:00,1.56525,1.5653,1.56495,1.5651,86400000.0
2007-10-29 01:36:00,1.5651,1.56535,1.565,1.56515,148000000.0
2007-10-29 01:37:00,1.56515,1.56525,1.56505,1.5651,81600000.0
2007-10-29 01:38:00,1.5651,1.56555,1.56505,1.56555,137300000.0
2007-10-29 01:39:00,1.56545,1.56555,1.5651,1.56535,165200000.0
2007-10-29 01:40:00,1.56535,1.56555,1.56515,1.5653,130400000.0
2007-10-29 01:41:00,1.5653,1.5654,1.5652,1.56535,150400000.0
2007-10-29 01:42:00,1.56535,1.5654,1.5651,1.5651,124000000.0
2007-10-29 01:43:00,1.5651,1.5651,1.5648,1.5649,59200000.0
2007-10-29 01:44:00,1.5649,1.5649,1.56475,1.56485,78100000.0
2007-10-29 01:45:00,1.56485,1.56535,1.56485,1.56525,110100000.0
2007-10-29 01:46:00,1.56525,1.56535,1.56485,1.5652,173000000.0
2007-10-29 01:47:00,1.56525,1.56535,1.56485,1.56515,91700000.0
2007-10-29 01:48:00,1.56525,1.56525,1.5649,1.5651,85000000.0
2007-10-29 01:49:00,1.5651,1.56515,1.5651,1.5651,41600000.0
2007-10-29 01:50:00,1.5651,1.56545,1.56505,1.56545,95200000.0
2007-10-29 01:51:00,1.56545,1.5658,1.56545,1.5658,62400000.0
2007-10-29 01:52:00,1.5658,1.56605,1.5652,1.56565,94800000.0
2007-10-29 01:53:00,1.5657,1.56575,1.56545,1.5655,66400000.0
2007-10-29 01:54:00,1.5654,1.5655,1.56465,1.56505,130400000.0
2007-10-29 01:55:00,1.56505,1.56515,1.5647,1.56515,192000000.0
2007-10-29 01:56:00,1.56495,1.56535,1.56495,1.5652,158000000.0
2007-10-29 01:57:00,1.5652,1.5652,1.5648,1.56505,67200000.0
2007-10-29 01:58:00,1.56505,1.56515,1.56485,1.56485,64800000.0
2007-10-29 01:59:00,1.56485,1.56495,1.56445,1.56455,159500000.0
2007-10-29 02:00:00,1.56445,1.56455,1.56405,1.5642,199200000.0
2007-10-29 02:01:00,1.5642,1.56445,1.5642,1.56435,137300000.0
2007-10-29 02:02:00,1.56445,1.56455,1.56435,1.56445,207000000.0
2007-10-29 02:03:00,1.56445,1.5646,1.56435,1.56455,261300000.0
2007-10-29 02:04:00,1.56455,1.56455,1.56425,1.5644,182100000.0
2007-10-29 02:05:00,1.5644,1.5644,1.5639,1.56425,256300000.0
2007-10-29 02:06:00,1.56425,1.56455,1.5641,1.5641,140900000.0
2007-10-29 02:07:00,1.56415,1.56435,1.56405,1.56425,202300000.0
2007-10-29 02:08:00,1.56425,1.5646,1.56425,1.5646,204800000.0
2007-10-29 02:09:00,1.5646,1.56465,1.56445,1.56445,174400000.0
2007-10-29 02:10:00,1.5645,1.56465,1.56425,1.56465,185300000.0
2007-10-29 02:11:00,1.56465,1.56505,1.56445,1.56505,392500000.0
2007-10-29 02:12:00,1.56505,1.5653,1.56495,1.5652,309300000.0
2007-10-29 02:13:00,1.5652,1.5654,1.5651,1.5654,166000000.0
2007-10-29 02:14:00,1.5654,1.56555,1.5653,1.5655,178000000.0
2007-10-29 02:15:00,1.5655,1.56555,1.56525,1.56555,228000000.0
2007-10-29 02:16:00,1.5655,1.5657,1.5652,1.56545,348600000.0
2007-10-29 02:17:00,1.56535,1.56535,1.56495,1.56525,321200000.0
2007-10-29 02:18:00,1.56525,1.56535,1.5652,1.5652,113600000.0
2007-10-29 02:19:00,1.5652,1.56525,1.5652,1.5652,72800000.0
2007-10-29 02:20:00,1.5652,1.5653,1.56505,1.56525,179100000.0
2007-10-29 02:21:00,1.56525,1.56535,1.56525,1.5653,91700000.0
2007-10-29 02:22:00,1.5653,1.5654,1.5653,1.56535,113400000.0
2007-10-29 02:23:00,1.5654,1.56555,1.5654,1.56555,157600000.0
2007-10-29 02:24:00,1.56555,1.56555,1.5648,1.5649,235200000.0
2007-10-29 02:25:00,1.5649,1.5651,1.56465,1.5651,229000000.0
2007-10-29 02:26:00,1.5651,1.5651,1.5649,1.565,118400000.0
2007-10-29 02:27:00,1.56505,1.56545,1.5647,1.56475,134700000.0
2007-10-29 02:28:00,1.56485,1.56515,1.56475,1.565,119200000.0
2007-10-29 02:29:00,1.565,1.56505,1.5644,1.56465,136000000.0
2007-10-29 02:30:00,1.56465,1.5647,1.5641,1.56465,303900000.0
2007-10-29 02:31:00,1.56465,1.5647,1.56435,1.56455,106800000.0
2007-10-29 02:32:00,1.56455,1.56455,1.56435,1.5645,142500000.0
2007-10-29 02:33:00,1.5645,1.5646,1.56445,1.56455,21000000.0
2007-10-29 02:34:00,1.5646,1.56465,1.56435,1.56445,185500000.0
2007-10-29 02:35:00,1.5644,1.56445,1.56415,1.5643,158400000.0
2007-10-29 02:36:00,1.5643,1.5644,1.56425,1.5644,86400000.0
2007-10-29 02:37:00,1.5644,1.5645,1.56405,1.56415,86400000.0
2007-10-29 02:38:00,1.56415,1.56425,1.5641,1.56415,61500000.0
2007-10-29 02:39:00,1.56415,1.5642,1.56405,1.56415,21400000.0
2007-10-29 02:40:00,1.56415,1.56415,1.56405,1.56415,15400000.0
2007-10-29 02:41:00,1.56415,1.5643,1.56415,1.56425,82900000.0
2007-10-29 02:42:00,1.56425,1.56435,1.56415,1.56435,72600000.0
2007-10-29 02:43:00,1.56435,1.5648,1.56425,1.5645,172500000.0
2007-10-29 02:44:00,1.5645,1.5645,1.5643,1.5645,145900000.0
2007-10-29 02:45:00,1.5645,1.56465,1.56435,1.56455,160800000.0
2007-10-29 02:46:00,1.56455,1.5647,1.56455,1.56455,194000000.0
2007-10-29 02:47:00,1.56455,1.56455,1.56425,1.5644,93500000.0
2007-10-29 02:48:00,1.5644,1.5645,1.5643,1.56445,132000000.0
2007-10-29 02:49:00,1.56445,1.56445,1.56405,1.56405,278000000.0
2007-10-29 02:50:00,1.56405,1.5643,1.56365,1.56375,264400000.0
2007-10-29 02:51:00,1.5638,1.56395,1.56335,1.56375,531600000.0
2007-10-29 02:52:00,1.56375,1.5639,1.56325,1.5634,512600000.0
2007-10-29 02:53:00,1.56345,1.56355,1.56335,1.56355,311500000.0
2007-10-29 02:54:00,1.56355,1.56365,1.56315,1.56345,546600000.0
2007-10-29 02:55:00,1.5635,1.56375,1.5634,1.56375,292000000.0
2007-10-29 02:56:00,1.56375,1.56385,1.56345,1.56375,412700000.0
2007-10-29 02:57:00,1.56375,1.5639,1.5635,1.5635,297300000.0
2007-10-29 02:58:00,1.5635,1.5635,1.56325,1.56335,223500000.0
2007-10-29 02:59:00,1.56335,1.56345,1.5631,1.56325,257600000.0
2007-10-29 03:00:00,1.56325,1.56365,1.563,1.56355,494000000.0
2007-10-29 03:01:00,1.5635,1.56395,1.56345,1.5638,335000000.0
2007-10-29 03:02:00,1.56375,1.5641,1.56365,1.56385,352200000.0
2007-10-29 03:03:00,1.56385,1.5643,1.56385,1.5643,289500000.0
2007-10-29 03:04:00,1.56435,1.5649,1.564,1.56435,602800000.0
2007-10-29 03:05:00,1.56425,1.5651,1.56425,1.56495,325100001.0
2007-10-29 03:06:00,1.56495,1.56495,1.56435,1.56435,381800000.0
2007-10-29 03:07:00,1.56455,1.5648,1.56455,1.5647,167600000.0
2007-10-29 03:08:00,1.5647,1.5647,1.56405,1.56455,339700000.0
2007-10-29 03:09:00,1.56455,1.56465,1.56425,1.56445,202100000.0
2007-10-29 03:10:00,1.56445,1.5645,1.56395,1.5642,334700000.0
2007-10-29 03:11:00,1.5642,1.56455,1.56415,1.5644,324300000.0
2007-10-29 03:12:00,1.5642,1.5643,1.56395,1.56415,354200000.0
2007-10-29 03:13:00,1.56415,1.5643,1.56395,1.56425,282500000.0
2007-10-29 03:14:00,1.56425,1.56425,1.56395,1.564,226500000.0
2007-10-29 03:15:00,1.564,1.56405,1.5638,1.5638,284100000.0
2007-10-29 03:16:00,1.5638,1.5638,1.56365,1.5637,200000000.0
2007-10-29 03:17:00,1.56365,1.5637,1.56355,1.56365,202400000.0
2007-10-29 03:18:00,1.5636,1.5637,1.56325,1.56365,451500000.0
2007-10-29 03:19:00,1.56365,1.56365,1.56355,1.56355,100000000.0
2007-10-29 03:20:00,1.56355,1.56365,1.56345,1.56345,159200000.0
2007-10-29 03:21:00,1.56345,1.5636,1.56325,1.56325,275900000.0
2007-10-29 03:22:00,1.56325,1.5636,1.56325,1.56325,420000000.0
2007-10-29 03:23:00,1.5635,1.56355,1.56335,1.5635,171400000.0
2007-10-29 03:24:00,1.5635,1.56355,1.56295,1.56295,326100000.0
2007-10-29 03:25:00,1.56295,1.5633,1.5629,1.5633,145100000.0
2007-10-29 03:26:00,1.5633,1.56355,1.5633,1.56355,55800000.0
2007-10-29 03:27:00,1.56355,1.56355,1.56335,1.56355,31400000.0
2007-10-29 03:28:00,1.56355,1.5636,1.5633,1.5635,49800000.0
2007-10-29 03:29:00,1.5635,1.56375,1.5635,1.56365,30000000.0
2007-10-29 03:30:00,1.56365,1.56375,1.5635,1.5636,47500000.0
2007-10-29 03:31:00,1.5636,1.5636,1.5633,1.56335,93900000.0
2007-10-29 03:32:00,1.56335,1.56335,1.5631,1.5631,255900000.0
2007-10-29 03:33:00,1.5631,1.5632,1.56295,1.56295,337900000.0
2007-10-29 03:34:00,1.5631,1.56325,1.56295,1.56295,286600000.0
2007-10-29 03:35:00,1.5632,1.56325,1.563,1.56305,180000000.0
2007-10-29 03:36:00,1.56305,1.56325,1.563,1.5631,324000000.0
2007-10-29 03:37:00,1.5631,1.56325,1.56305,1.5632,234000000.0
2007-10-29 03:38:00,1.5632,1.56325,1.56295,1.56325,150900000.0
2007-10-29 03:39:00,1.56325,1.5634,1.56315,1.5633,180000000.0
2007-10-29 03:40:00,1.5633,1.5636,1.56325,1.5635,307000000.0
2007-10-29 03:41:00,1.5635,1.5637,1.5634,1.5635,164000000.0
2007-10-29 03:42:00,1.5635,1.5635,1.56325,1.56335,96900000.0
2007-10-29 03:43:00,1.5635,1.5635,1.56325,1.56345,61000000.0
2007-10-29 03:44:00,1.56345,1.56345,1.56325,1.56335,120000000.0
2007-10-29 03:45:00,1.56335,1.56355,1.56335,1.56335,226400000.0
2007-10-29 03:46:00,1.56335,1.5635,1.56315,1.56345,137700000.0
2007-10-29 03:47:00,1.56345,1.5635,1.56325,1.5635,80500000.0
2007-10-29 03:48:00,1.5635,1.5637,1.56345,1.56365,188000000.0
2007-10-29 03:49:00,1.5636,1.5636,1.56335,1.5635,130400000.0
2007-10-29 03:50:00,1.5635,1.5635,1.5635,1.5635,92000000.0
2007-10-29 03:51:00,1.5635,1.5636,1.56335,1.5635,117700000.0
2007-10-29 03:52:00,1.5635,1.5635,1.56325,1.56335,152000000.0
2007-10-29 03:53:00,1.56335,1.5635,1.56325,1.5635,173800000.0
2007-10-29 03:54:00,1.5635,1.5636,1.56305,1.56315,222700000.0
2007-10-29 03:55:00,1.5633,1.56335,1.56315,1.5633,101600000.0
2007-10-29 03:56:00,1.5633,1.56335,1.5632,1.56335,130400000.0
2007-10-29 03:57:00,1.56335,1.56355,1.56325,1.56345,83200000.0
2007-10-29 03:58:00,1.56345,1.56355,1.56315,1.56315,53600000.0
2007-10-29 03:59:00,1.56315,1.56325,1.5631,1.56315,55200000.0
2007-10-29 04:00:00,1.56305,1.56325,1.56295,1.56325,67200000.0
2007-10-29 04:01:00,1.56325,1.5633,1.56305,1.56315,66400000.0
2007-10-29 04:02:00,1.56315,1.56315,1.56285,1.56295,54400000.0
2007-10-29 04:03:00,1.56295,1.56295,1.56275,1.56285,35200000.0
2007-10-29 04:04:00,1.56285,1.56285,1.56275,1.56285,48900000.0
2007-10-29 04:05:00,1.56285,1.56315,1.56275,1.5631,199600000.0
2007-10-29 04:06:00,1.5631,1.56365,1.563,1.5634,493500000.0
2007-10-29 04:07:00,1.5634,1.5635,1.56315,1.56315,256200000.0
2007-10-29 04:08:00,1.56315,1.56335,1.56315,1.5633,210400000.0
2007-10-29 04:09:00,1.5633,1.56345,1.56295,1.5634,402400000.0
2007-10-29 04:10:00,1.5634,1.5634,1.56305,1.56335,232000000.0
2007-10-29 04:11:00,1.56335,1.56355,1.56335,1.5635,168000000.0
2007-10-29 04:12:00,1.5635,1.5635,1.56315,1.56335,170000000.0
2007-10-29 04:13:00,1.56335,1.56335,1.56305,1.56335,381000000.0
2007-10-29 04:14:00,1.56335,1.5637,1.56335,1.5635,197400000.0
2007-10-29 04:15:00,1.5635,1.5635,1.5634,1.56345,137400000.0
2007-10-29 04:16:00,1.56345,1.56345,1.56305,1.5632,381000000.0
2007-10-29 04:17:00,1.56325,1.56335,1.5631,1.5632,135500000.0
2007-10-29 04:18:00,1.5632,1.5633,1.56285,1.5629,209800000.0
2007-10-29 04:19:00,1.56295,1.56335,1.5629,1.5631,265900000.0
2007-10-29 04:20:00,1.5631,1.56325,1.56295,1.5631,269400000.0
2007-10-29 04:21:00,1.5631,1.56335,1.56295,1.56335,328500000.0
2007-10-29 04:22:00,1.56335,1.56355,1.56295,1.5634,517700000.0
2007-10-29 04:23:00,1.5634,1.56345,1.5632,1.56325,277900000.0
2007-10-29 04:24:00,1.56325,1.5633,1.56315,1.5633,99500000.0
2007-10-29 04:25:00,1.5633,1.5634,1.56305,1.56305,236000000.0
2007-10-29 04:26:00,1.56305,1.56315,1.56275,1.5628,229300000.0
2007-10-29 04:27:00,1.5628,1.5632,1.56265,1.56295,279500000.0
2007-10-29 04:28:00,1.56295,1.5631,1.5626,1.56285,357700000.0
2007-10-29 04:29:00,1.5631,1.56315,1.56275,1.56295,430300000.0
2007-10-29 04:30:00,1.56295,1.56305,1.56275,1.5629,253200000.0
2007-10-29 04:31:00,1.5629,1.56315,1.56275,1.5631,125900000.0
2007-10-29 04:32:00,1.5631,1.56315,1.56275,1.56305,335400000.0
2007-10-29 04:33:00,1.56305,1.5631,1.56285,1.56285,164000000.0
2007-10-29 04:34:00,1.56285,1.56295,1.56255,1.56295,146800000.0
2007-10-29 04:35:00,1.56295,1.5632,1.56265,1.56265,347200000.0
2007-10-29 04:36:00,1.56265,1.5631,1.56265,1.56295,224800000.0
2007-10-29 04:37:00,1.56295,1.56325,1.5629,1.5629,299000000.0
2007-10-29 04:38:00,1.5629,1.563,1.56255,1.5628,234600000.0
2007-10-29 04:39:00,1.5628,1.5628,1.56245,1.5625,217700000.0
2007-10-29 04:40:00,1.5625,1.5625,1.56215,1.56235,154000000.0
2007-10-29 04:41:00,1.56235,1.5624,1.56235,1.56235,124000000.0
2007-10-29 04:42:00,1.5624,1.5624,1.5623,1.5624,140000000.0
2007-10-29 04:43:00,1.5624,1.5626,1.56215,1.5625,177500000.0
2007-10-29 04:44:00,1.5625,1.5625,1.5618,1.5618,179200000.0
2007-10-29 04:45:00,1.5619,1.56205,1.56165,1.56195,462700000.0
2007-10-29 04:46:00,1.56195,1.56225,1.56185,1.562,366200000.0
2007-10-29 04:47:00,1.562,1.5623,1.562,1.5623,113400000.0
2007-10-29 04:48:00,1.5622,1.56235,1.56175,1.56175,307300000.0
2007-10-29 04:49:00,1.5618,1.562,1.56155,1.5618,480000000.0
2007-10-29 04:50:00,1.5618,1.56185,1.5615,1.56175,276000000.0
2007-10-29 04:51:00,1.56175,1.56185,1.56145,1.56145,413100000.0
2007-10-29 04:52:00,1.56165,1.56185,1.56145,1.56185,296900000.0
2007-10-29 04:53:00,1.56185,1.56185,1.56165,1.56165,141900000.0
2007-10-29 04:54:00,1.56185,1.56195,1.56155,1.5616,287500000.0
2007-10-29 04:55:00,1.5616,1.5616,1.5612,1.56135,274400000.0
2007-10-29 04:56:00,1.56135,1.5614,1.56115,1.5614,335900000.0
2007-10-29 04:57:00,1.5614,1.5616,1.5612,1.56155,167800000.0
2007-10-29 04:58:00,1.56155,1.5616,1.56125,1.56125,155600000.0
2007-10-29 04:59:00,1.5613,1.5615,1.56125,1.5615,70000000.0
2007-10-29 05:00:00,1.5615,1.5615,1.56115,1.56115,107900000.0
2007-10-29 05:01:00,1.56115,1.56135,1.5611,1.56135,40200000.0
2007-10-29 05:02:00,1.56135,1.56135,1.56115,1.56135,40700000.0
2007-10-29 05:03:00,1.56135,1.56135,1.56105,1.5612,84300000.0
2007-10-29 05:04:00,1.5612,1.56135,1.56105,1.56105,93200000.0
2007-10-29 05:05:00,1.5613,1.56145,1.56125,1.56145,22300000.0
2007-10-29 05:06:00,1.56145,1.5617,1.56145,1.5617,123100000.0
2007-10-29 05:07:00,1.5617,1.56185,1.56145,1.5616,120000000.0
2007-10-29 05:08:00,1.5616,1.56185,1.5616,1.5618,78300000.0
2007-10-29 05:09:00,1.5618,1.56185,1.56165,1.56175,75200000.0
2007-10-29 05:10:00,1.56175,1.56195,1.56165,1.5618,78600000.0
2007-10-29 05:11:00,1.5618,1.562,1.56155,1.56185,91000000.0
2007-10-29 05:12:00,1.56185,1.56185,1.56155,1.56155,80600000.0
2007-10-29 05:13:00,1.56155,1.5616,1.56145,1.56155,19000000.0
2007-10-29 05:14:00,1.56155,1.56155,1.56135,1.5614,59300000.0
2007-10-29 05:15:00,1.56135,1.5615,1.56135,1.5614,104700000.0
2007-10-29 05:16:00,1.5614,1.56155,1.5614,1.56155,196000000.0
2007-10-29 05:17:00,1.56155,1.56165,1.56135,1.56145,252200000.0
2007-10-29 05:18:00,1.56155,1.5618,1.56145,1.5618,264200000.0
2007-10-29 05:19:00,1.5618,1.5618,1.56155,1.56175,113000000.0
2007-10-29 05:20:00,1.56175,1.56175,1.56135,1.5614,111200000.0
2007-10-29 05:21:00,1.5614,1.5614,1.5611,1.5611,236200000.0
2007-10-29 05:22:00,1.5611,1.56145,1.561,1.56125,464100000.0
2007-10-29 05:23:00,1.56125,1.5614,1.56125,1.56125,184600000.0
2007-10-29 05:24:00,1.5614,1.5614,1.56125,1.5614,141200000.0
2007-10-29 05:25:00,1.5614,1.56145,1.56105,1.5613,194600000.0
2007-10-29 05:26:00,1.56125,1.5614,1.56085,1.56115,524700000.0
2007-10-29 05:27:00,1.5611,1.5611,1.56075,1.56105,475100000.0
2007-10-29 05:28:00,1.56105,1.5612,1.561,1.56115,217100000.0
2007-10-29 05:29:00,1.56115,1.5614,1.56105,1.5614,244400000.0
2007-10-29 05:30:00,1.5614,1.5616,1.56135,1.5614,172100000.0
2007-10-29 05:31:00,1.56145,1.5617,1.56135,1.56145,301300000.0
2007-10-29 05:32:00,1.56145,1.56145,1.56105,1.5614,260700000.0
2007-10-29 05:33:00,1.56125,1.56155,1.56115,1.5614,257000000.0
2007-10-29 05:34:00,1.5614,1.5614,1.56115,1.56135,262500000.0
2007-10-29 05:35:00,1.56135,1.56145,1.56125,1.5614,231100000.0
2007-10-29 05:36:00,1.5614,1.56155,1.5613,1.5613,204000000.0
2007-10-29 05:37:00,1.5613,1.56145,1.56125,1.56135,183600000.0
2007-10-29 05:38:00,1.56135,1.56155,1.5613,1.56155,196000000.0
2007-10-29 05:39:00,1.56155,1.5617,1.56145,1.56145,210200000.0
2007-10-29 05:40:00,1.56165,1.56195,1.5614,1.56155,350800000.0
2007-10-29 05:41:00,1.56155,1.56155,1.5613,1.56135,185900000.0
2007-10-29 05:42:00,1.56135,1.5614,1.56115,1.5612,190400000.0
2007-10-29 05:43:00,1.561,1.5612,1.56095,1.56115,110500000.0
2007-10-29 05:44:00,1.56115,1.5614,1.56115,1.5613,200300000.0
2007-10-29 05:45:00,1.5613,1.5614,1.5613,1.5614,109300000.0
2007-10-29 05:46:00,1.5614,1.5614,1.5612,1.5613,198400000.0
2007-10-29 05:47:00,1.5613,1.5615,1.56125,1.5615,180900000.0
2007-10-29 05:48:00,1.5615,1.5615,1.56125,1.5614,176900000.0
2007-10-29 05:49:00,1.56145,1.5615,1.5612,1.5612,173700000.0
2007-10-29 05:50:00,1.5612,1.56135,1.56095,1.56095,342800000.0
2007-10-29 05:51:00,1.5612,1.56125,1.5609,1.5611,388500000.0
2007-10-29 05:52:00,1.5611,1.5612,1.56085,1.56095,352600000.0
2007-10-29 05:53:00,1.56095,1.56115,1.56085,1.5609,268700000.0
2007-10-29 05:54:00,1.5609,1.561,1.56085,1.5609,187200000.0
2007-10-29 05:55:00,1.56095,1.56105,1.56085,1.56085,258800000.0
2007-10-29 05:56:00,1.56085,1.561,1.5608,1.5609,231200000.0
2007-10-29 05:57:00,1.5609,1.5611,1.56065,1.56085,211100000.0
2007-10-29 05:58:00,1.56085,1.561,1.56065,1.56085,334100001.0
2007-10-29 05:59:00,1.56085,1.56085,1.56045,1.5606,297600000.0
2007-10-29 06:00:00,1.56055,1.5608,1.56045,1.5607,346000000.0
2007-10-29 06:01:00,1.56075,1.56075,1.5604,1.5604,248000000.0
2007-10-29 06:02:00,1.5604,1.56075,1.56035,1.56035,217100000.0
2007-10-29 06:03:00,1.56035,1.56085,1.56035,1.5608,179000000.0
2007-10-29 06:04:00,1.5608,1.5608,1.56045,1.5607,208000000.0
2007-10-29 06:05:00,1.5607,1.5609,1.5607,1.56075,199300000.0
2007-10-29 06:06:00,1.56085,1.56115,1.56075,1.561,381800000.0
2007-10-29 06:07:00,1.56105,1.56115,1.56085,1.56115,268000000.0
2007-10-29 06:08:00,1.56115,1.5613,1.56095,1.5611,224700000.0
2007-10-29 06:09:00,1.5611,1.56135,1.56095,1.5613,270500000.0
2007-10-29 06:10:00,1.5613,1.56145,1.5612,1.5614,208000000.0
2007-10-29 06:11:00,1.5614,1.5614,1.56105,1.5613,221100002.0
2007-10-29 06:12:00,1.5613,1.5613,1.56095,1.5611,244200000.0
2007-10-29 06:13:00,1.5611,1.5612,1.56075,1.56085,135500000.0
2007-10-29 06:14:00,1.56085,1.5611,1.56075,1.561,201200000.0
2007-10-29 06:15:00,1.561,1.561,1.56065,1.56085,144000000.0
2007-10-29 06:16:00,1.56075,1.5609,1.56035,1.56045,253600000.0
2007-10-29 06:17:00,1.56045,1.5609,1.56045,1.5609,264000000.0
2007-10-29 06:18:00,1.5609,1.561,1.56065,1.561,140800000.0
2007-10-29 06:19:00,1.561,1.561,1.56095,1.561,156000000.0
2007-10-29 06:20:00,1.561,1.56105,1.56095,1.56105,180000000.0
2007-10-29 06:21:00,1.56105,1.5611,1.5609,1.56095,160000000.0
2007-10-29 06:22:00,1.56095,1.5611,1.56065,1.5611,120000000.0
2007-10-29 06:23:00,1.5611,1.5611,1.56085,1.56105,183600000.0
2007-10-29 06:24:00,1.56105,1.56125,1.56105,1.56115,152000000.0
2007-10-29 06:25:00,1.56115,1.56125,1.56115,1.56115,132000000.0
2007-10-29 06:26:00,1.56115,1.5613,1.56105,1.56105,176900000.0
2007-10-29 06:27:00,1.56105,1.5612,1.56085,1.561,130800000.0
2007-10-29 06:28:00,1.56105,1.56125,1.561,1.56105,156000000.0
2007-10-29 06:29:00,1.56105,1.56105,1.56075,1.56095,107600000.0
2007-10-29 06:30:00,1.561,1.561,1.5607,1.5607,260700000.0
2007-10-29 06:31:00,1.5607,1.56095,1.56055,1.5608,266500000.0
2007-10-29 06:32:00,1.56085,1.5609,1.56065,1.5609,284900000.0
2007-10-29 06:33:00,1.5609,1.5611,1.56075,1.56095,170200000.0
2007-10-29 06:34:00,1.56095,1.5611,1.56065,1.561,436500000.0
2007-10-29 06:35:00,1.561,1.5613,1.5608,1.5612,376000000.0
2007-10-29 06:36:00,1.5612,1.56125,1.56055,1.5609,245400000.0
2007-10-29 06:37:00,1.5609,1.5611,1.5608,1.5611,233100000.0
2007-10-29 06:38:00,1.5611,1.56115,1.5606,1.56065,242900000.0
2007-10-29 06:39:00,1.56085,1.56095,1.56065,1.56065,297400000.0
2007-10-29 06:40:00,1.56075,1.56095,1.56065,1.56075,214400000.0
2007-10-29 06:41:00,1.56075,1.5608,1.56045,1.56075,184200000.0
2007-10-29 06:42:00,1.5607,1.5608,1.5604,1.56055,254400000.0
2007-10-29 06:43:00,1.56055,1.5606,1.56025,1.56055,217400000.0
2007-10-29 06:44:00,1.56035,1.56065,1.56035,1.56065,195500000.0
2007-10-29 06:45:00,1.56065,1.56085,1.56055,1.56065,168800000.0
2007-10-29 06:46:00,1.5607,1.5609,1.56055,1.5609,91700000.0
2007-10-29 06:47:00,1.5609,1.561,1.56085,1.56085,30800000.0
2007-10-29 06:48:00,1.56085,1.56085,1.56065,1.56065,86100000.0
2007-10-29 06:49:00,1.56065,1.5607,1.5605,1.5605,34100000.0
2007-10-29 06:50:00,1.5605,1.5606,1.5604,1.5606,88200000.0
2007-10-29 06:51:00,1.5606,1.5606,1.56045,1.5605,52100000.0
2007-10-29 06:52:00,1.5605,1.56055,1.56035,1.56045,63700000.0
2007-10-29 06:53:00,1.56045,1.5606,1.56045,1.5606,79400000.0
2007-10-29 06:54:00,1.5606,1.5606,1.56045,1.5605,147500000.0
2007-10-29 06:55:00,1.56045,1.5605,1.5604,1.5604,108000000.0
2007-10-29 06:56:00,1.5604,1.56045,1.56,1.5603,320300000.0
2007-10-29 06:57:00,1.5603,1.56055,1.5603,1.56045,176000000.0
2007-10-29 06:58:00,1.56045,1.56075,1.5598,1.5599,268000000.0
2007-10-29 06:59:00,1.5599,1.55995,1.55905,1.55945,469600000.0
2007-10-29 07:00:00,1.5594,1.5595,1.55845,1.55905,580900001.0
2007-10-29 07:01:00,1.55905,1.5592,1.5588,1.5592,252000000.0
2007-10-29 07:02:00,1.5592,1.55925,1.55885,1.559,372000000.0
2007-10-29 07:03:00,1.559,1.55915,1.5588,1.55915,140000000.0
2007-10-29 07:04:00,1.5591,1.5593,1.55895,1.5592,221900000.0
2007-10-29 07:05:00,1.5592,1.5593,1.55885,1.5591,236600000.0
2007-10-29 07:06:00,1.5591,1.5591,1.55865,1.55895,258700000.0
2007-10-29 07:07:00,1.55895,1.55985,1.55895,1.55965,442700000.0
2007-10-29 07:08:00,1.55965,1.55965,1.5594,1.5595,318900000.0
2007-10-29 07:09:00,1.5595,1.56,1.55935,1.5599,208300000.0
2007-10-29 07:10:00,1.5599,1.56035,1.5599,1.5603,181000000.0
2007-10-29 07:11:00,1.5603,1.5605,1.56015,1.56025,135200000.0
2007-10-29 07:12:00,1.56025,1.5605,1.56005,1.56045,256699999.0
2007-10-29 07:13:00,1.5605,1.5605,1.56005,1.5601,76900000.0
2007-10-29 07:14:00,1.56005,1.5606,1.56,1.56035,229600000.0
2007-10-29 07:15:00,1.56035,1.56035,1.5598,1.56005,252000000.0
2007-10-29 07:16:00,1.56005,1.5601,1.55975,1.56,194100000.0
2007-10-29 07:17:00,1.55995,1.56015,1.55975,1.56015,227200000.0
2007-10-29 07:18:00,1.56015,1.5603,1.55975,1.56025,341700000.0
2007-10-29 07:19:00,1.56025,1.5604,1.56005,1.56035,369000000.0
2007-10-29 07:20:00,1.56035,1.56045,1.56025,1.56045,160000000.0
2007-10-29 07:21:00,1.56045,1.5607,1.56025,1.5606,220000000.0
2007-10-29 07:22:00,1.5606,1.5609,1.56045,1.5609,115500000.0
2007-10-29 07:23:00,1.5608,1.56095,1.56035,1.5608,521500000.0
2007-10-29 07:24:00,1.56075,1.56105,1.56055,1.5608,416200000.0
2007-10-29 07:25:00,1.5608,1.56095,1.5608,1.56085,165700000.0
2007-10-29 07:26:00,1.56085,1.5612,1.56085,1.56115,249900000.0
2007-10-29 07:27:00,1.56115,1.56115,1.56035,1.5604,328000000.0
2007-10-29 07:28:00,1.5604,1.5605,1.5601,1.5601,194300000.0
2007-10-29 07:29:00,1.5601,1.5606,1.56005,1.5606,166800000.0
2007-10-29 07:30:00,1.5606,1.561,1.56055,1.56095,319700000.0
2007-10-29 07:31:00,1.56095,1.56125,1.56095,1.5611,149600000.0
2007-10-29 07:32:00,1.5611,1.5611,1.56065,1.56065,84000000.0
2007-10-29 07:33:00,1.56065,1.56085,1.56065,1.56075,40800000.0
2007-10-29 07:34:00,1.56075,1.56075,1.56045,1.56055,84800000.0
2007-10-29 07:35:00,1.56055,1.56075,1.56055,1.56055,70400000.0
2007-10-29 07:36:00,1.56045,1.56065,1.5603,1.5604,46000000.0
2007-10-29 07:37:00,1.5604,1.5604,1.56015,1.5604,15000000.0
2007-10-29 07:38:00,1.5604,1.56045,1.5601,1.56045,136000000.0
2007-10-29 07:39:00,1.56045,1.5606,1.56005,1.56005,201500000.0
2007-10-29 07:40:00,1.56025,1.56025,1.55995,1.55995,193400000.0
2007-10-29 07:41:00,1.56015,1.5603,1.55995,1.56025,325800000.0
2007-10-29 07:42:00,1.56025,1.56025,1.56005,1.56015,106500000.0
2007-10-29 07:43:00,1.56015,1.5603,1.55995,1.5603,158100000.0
2007-10-29 07:44:00,1.5603,1.5604,1.56005,1.5603,208800000.0
2007-10-29 07:45:00,1.56025,1.5603,1.56025,1.56025,140000000.0
2007-10-29 07:46:00,1.56005,1.56055,1.56005,1.5602,292500000.0
2007-10-29 07:47:00,1.5602,1.56055,1.56015,1.56055,316900000.0
2007-10-29 07:48:00,1.56055,1.56055,1.5601,1.5601,175400000.0
2007-10-29 07:49:00,1.55995,1.5601,1.55975,1.5601,210400000.0
2007-10-29 07:50:00,1.5601,1.5601,1.55975,1.55995,199600000.0
2007-10-29 07:51:00,1.55995,1.56015,1.55985,1.56015,138400000.0
2007-10-29 07:52:00,1.56015,1.5603,1.55985,1.55985,260100000.0
2007-10-29 07:53:00,1.55985,1.5602,1.55975,1.55985,436300000.0
2007-10-29 07:54:00,1.55985,1.56,1.5597,1.5599,202700000.0
2007-10-29 07:55:00,1.55965,1.5601,1.55965,1.5601,169000000.0
2007-10-29 07:56:00,1.5601,1.5601,1.55985,1.56,156000000.0
2007-10-29 07:57:00,1.56,1.56,1.55975,1.55985,176700000.0
2007-10-29 07:58:00,1.55985,1.55985,1.55955,1.55985,106800000.0
2007-10-29 07:59:00,1.55985,1.56,1.55965,1.56,275300000.0
2007-10-29 08:00:00,1.56,1.5604,1.55975,1.55995,436100000.0
2007-10-29 08:01:00,1.55995,1.56,1.55985,1.5599,148000000.0
2007-10-29 08:02:00,1.55985,1.56015,1.55945,1.5601,511900000.0
2007-10-29 08:03:00,1.5601,1.56045,1.5601,1.56025,380600000.0
2007-10-29 08:04:00,1.56025,1.56025,1.56015,1.5602,156000000.0
2007-10-29 08:05:00,1.5602,1.5602,1.55995,1.5601,208800000.0
2007-10-29 08:06:00,1.5601,1.56035,1.55995,1.56035,288000000.0
2007-10-29 08:07:00,1.56035,1.56035,1.5599,1.5599,208000000.0
2007-10-29 08:08:00,1.5599,1.56045,1.5598,1.56045,275200000.0
2007-10-29 08:09:00,1.5604,1.56045,1.5599,1.56005,284000000.0
2007-10-29 08:10:00,1.56005,1.5601,1.55965,1.5599,402100000.0
2007-10-29 08:11:00,1.5599,1.56005,1.55965,1.55985,262900000.0
2007-10-29 08:12:00,1.55965,1.55985,1.55955,1.55965,254200000.0
2007-10-29 08:13:00,1.55965,1.5598,1.55955,1.55965,97100000.0
2007-10-29 08:14:00,1.55965,1.55985,1.55965,1.5597,159700000.0
2007-10-29 08:15:00,1.5597,1.5598,1.55935,1.55935,350800000.0
2007-10-29 08:16:00,1.55935,1.5599,1.55935,1.55965,367600000.0
2007-10-29 08:17:00,1.5596,1.5598,1.55935,1.5596,327900000.0
2007-10-29 08:18:00,1.5596,1.5598,1.55945,1.5596,284100000.0
2007-10-29 08:19:00,1.5596,1.55965,1.55935,1.55935,248500000.0
2007-10-29 08:20:00,1.55935,1.55945,1.5587,1.5592,386000000.0
2007-10-29 08:21:00,1.5592,1.55955,1.55905,1.55945,513500000.0
2007-10-29 08:22:00,1.55945,1.55955,1.5594,1.5595,184000000.0
2007-10-29 08:23:00,1.5595,1.55975,1.5595,1.5596,208500000.0
2007-10-29 08:24:00,1.5596,1.5596,1.55895,1.55905,354600000.0
2007-10-29 08:25:00,1.55905,1.5593,1.559,1.5591,265300000.0
2007-10-29 08:26:00,1.55915,1.55935,1.55905,1.5593,319200000.0
2007-10-29 08:27:00,1.5593,1.55945,1.5591,1.5593,244600000.0
2007-10-29 08:28:00,1.5593,1.55955,1.55905,1.55955,311900000.0
2007-10-29 08:29:00,1.55955,1.5597,1.55935,1.55965,189100000.0
2007-10-29 08:30:00,1.55965,1.55965,1.55945,1.55955,150400000.0
2007-10-29 08:31:00,1.55955,1.55965,1.55945,1.55955,249400000.0
2007-10-29 08:32:00,1.55955,1.5602,1.55935,1.5601,286800000.0
2007-10-29 08:33:00,1.5601,1.56015,1.55975,1.55985,340500000.0
2007-10-29 08:34:00,1.55985,1.55985,1.55945,1.55955,242500000.0
2007-10-29 08:35:00,1.55955,1.5596,1.5591,1.5593,249600000.0
2007-10-29 08:36:00,1.55945,1.55945,1.55915,1.55935,165200000.0
2007-10-29 08:37:00,1.55935,1.55965,1.55925,1.5595,84800000.0
2007-10-29 08:38:00,1.5595,1.5596,1.5593,1.5595,216600000.0
2007-10-29 08:39:00,1.55945,1.5597,1.5594,1.55955,92800000.0
2007-10-29 08:40:00,1.55955,1.55975,1.55955,1.5597,68000000.0
2007-10-29 08:41:00,1.5597,1.55985,1.55955,1.55965,218400000.0
2007-10-29 08:42:00,1.55965,1.5597,1.55955,1.5596,200800000.0
2007-10-29 08:43:00,1.55955,1.5598,1.55955,1.5598,201600000.0
2007-10-29 08:44:00,1.55975,1.55975,1.5594,1.55945,177400000.0
2007-10-29 08:45:00,1.55945,1.5595,1.55935,1.55945,286100000.0
2007-10-29 08:46:00,1.5594,1.5595,1.55885,1.5591,391200000.0
2007-10-29 08:47:00,1.5591,1.5591,1.55895,1.55905,275200000.0
2007-10-29 08:48:00,1.55905,1.5591,1.5589,1.5589,184800000.0
2007-10-29 08:49:00,1.55885,1.5591,1.55885,1.55905,202200000.0
2007-10-29 08:50:00,1.55905,1.55915,1.5589,1.55905,283200000.0
2007-10-29 08:51:00,1.55905,1.55925,1.55885,1.55885,266900000.0
2007-10-29 08:52:00,1.55885,1.55895,1.55885,1.55895,159100000.0
2007-10-29 08:53:00,1.55895,1.559,1.55885,1.55895,189600000.0
2007-10-29 08:54:00,1.55895,1.559,1.5588,1.55895,240000000.0
2007-10-29 08:55:00,1.55895,1.55895,1.55875,1.5589,277500000.0
2007-10-29 08:56:00,1.5589,1.559,1.55885,1.559,189600000.0
2007-10-29 08:57:00,1.559,1.5591,1.55885,1.55895,233900000.0
2007-10-29 08:58:00,1.55895,1.559,1.55865,1.5587,220000000.0
2007-10-29 08:59:00,1.55875,1.55885,1.55845,1.55845,332000000.0
2007-10-29 09:00:00,1.55845,1.55855,1.55805,1.55815,517300000.0
2007-10-29 09:01:00,1.55815,1.55875,1.55815,1.5587,456000000.0
2007-10-29 09:02:00,1.5587,1.55925,1.5587,1.55925,210800000.0
2007-10-29 09:03:00,1.55925,1.5593,1.55895,1.5591,326000000.0
2007-10-29 09:04:00,1.5591,1.55925,1.55885,1.55925,204700000.0
2007-10-29 09:05:00,1.55925,1.55945,1.559,1.55915,124000000.0
2007-10-29 09:06:00,1.55915,1.5593,1.55905,1.55915,102000000.0
2007-10-29 09:07:00,1.55915,1.55935,1.55885,1.55915,444200000.0
2007-10-29 09:08:00,1.55915,1.55915,1.5589,1.55895,253400000.0
2007-10-29 09:09:00,1.55895,1.55965,1.55895,1.5595,583200000.0
2007-10-29 09:10:00,1.55955,1.5596,1.55905,1.5594,430400000.0
2007-10-29 09:11:00,1.55935,1.5594,1.55875,1.55895,356000000.0
2007-10-29 09:12:00,1.559,1.5592,1.5587,1.55885,361600000.0
2007-10-29 09:13:00,1.55885,1.55925,1.55855,1.5589,539500000.0
2007-10-29 09:14:00,1.5589,1.559,1.5587,1.55875,390400000.0
2007-10-29 09:15:00,1.55875,1.5588,1.55865,1.5587,290400000.0
2007-10-29 09:16:00,1.5587,1.55875,1.5586,1.55865,292800000.0
2007-10-29 09:17:00,1.55865,1.55875,1.55845,1.55845,198400000.0
2007-10-29 09:18:00,1.55845,1.55875,1.55825,1.55845,417700000.0
2007-10-29 09:19:00,1.55845,1.5587,1.55815,1.55825,497200000.0
2007-10-29 09:20:00,1.55835,1.5586,1.5581,1.55815,433300000.0
2007-10-29 09:21:00,1.55815,1.55815,1.5577,1.558,432600000.0
2007-10-29 09:22:00,1.55795,1.558,1.55755,1.55785,454300000.0
2007-10-29 09:23:00,1.55785,1.55795,1.5574,1.5577,309400000.0
2007-10-29 09:24:00,1.5577,1.5585,1.5577,1.55845,151300000.0
2007-10-29 09:25:00,1.5584,1.55865,1.5579,1.55815,531600000.0
2007-10-29 09:26:00,1.55815,1.5586,1.558,1.55835,359500000.0
2007-10-29 09:27:00,1.55835,1.5585,1.55815,1.5582,308700000.0
2007-10-29 09:28:00,1.5582,1.55825,1.55765,1.558,335300000.0
2007-10-29 09:29:00,1.55805,1.55805,1.55725,1.55735,451200000.0
2007-10-29 09:30:00,1.55735,1.5574,1.5571,1.55735,300400000.0
2007-10-29 09:31:00,1.55735,1.55755,1.55705,1.5575,431800000.0
2007-10-29 09:32:00,1.55745,1.55795,1.55745,1.55795,857900000.0
2007-10-29 09:33:00,1.55795,1.558,1.55765,1.55775,604400000.0
2007-10-29 09:34:00,1.55775,1.55825,1.5576,1.55805,409400000.0
2007-10-29 09:35:00,1.55805,1.5583,1.5578,1.5579,422400000.0
2007-10-29 09:36:00,1.5579,1.55815,1.5579,1.55815,260000000.0
2007-10-29 09:37:00,1.55805,1.5587,1.55805,1.55845,333600000.0
2007-10-29 09:38:00,1.5584,1.5588,1.55835,1.5585,264000000.0
2007-10-29 09:39:00,1.5585,1.559,1.55845,1.559,434500000.0
2007-10-29 09:40:00,1.55875,1.55895,1.5577,1.5581,735700000.0
2007-10-29 09:41:00,1.55805,1.55815,1.55745,1.55795,847600000.0
2007-10-29 09:42:00,1.55795,1.55815,1.55755,1.55815,562400000.0
2007-10-29 09:43:00,1.55805,1.55845,1.55805,1.55825,298000000.0
2007-10-29 09:44:00,1.55825,1.55825,1.55765,1.55785,588500000.0
2007-10-29 09:45:00,1.55795,1.5581,1.5579,1.5579,408500000.0
2007-10-29 09:46:00,1.5579,1.5584,1.55775,1.55785,394400000.0
2007-10-29 09:47:00,1.55775,1.5579,1.55755,1.55755,253900000.0
2007-10-29 09:48:00,1.55765,1.5579,1.55745,1.55785,471200000.0
2007-10-29 09:49:00,1.55785,1.55825,1.5578,1.55785,408600000.0
2007-10-29 09:50:00,1.55785,1.55785,1.5576,1.5576,275300000.0
2007-10-29 09:51:00,1.5576,1.55775,1.5575,1.55775,150400000.0
2007-10-29 09:52:00,1.55775,1.55785,1.55695,1.55705,322500000.0
2007-10-29 09:53:00,1.557,1.5571,1.55655,1.55665,620900004.0
2007-10-29 09:54:00,1.5568,1.55695,1.5564,1.5564,280800000.0
2007-10-29 09:55:00,1.5564,1.55745,1.5563,1.5574,437600000.0
2007-10-29 09:56:00,1.55745,1.55745,1.557,1.5572,384800000.0
2007-10-29 09:57:00,1.5572,1.5578,1.55695,1.5574,403800000.0
2007-10-29 09:58:00,1.55745,1.5576,1.55705,1.55745,363200000.0
2007-10-29 09:59:00,1.55745,1.5576,1.55745,1.55745,61600000.0
2007-10-29 10:00:00,1.55745,1.55755,1.557,1.55725,179800000.0
2007-10-29 10:01:00,1.55725,1.55765,1.55715,1.55745,147700000.0
2007-10-29 10:02:00,1.5575,1.5575,1.5569,1.557,97200000.0
2007-10-29 10:03:00,1.557,1.5571,1.55655,1.5568,369199998.0
2007-10-29 10:04:00,1.5568,1.55695,1.55675,1.55695,440000000.0
2007-10-29 10:05:00,1.55685,1.55725,1.55675,1.55725,175800000.0
2007-10-29 10:06:00,1.55725,1.55755,1.5571,1.55755,112600000.0
2007-10-29 10:07:00,1.55755,1.55775,1.55745,1.5576,29300000.0
2007-10-29 10:08:00,1.5576,1.5579,1.55725,1.5579,60800000.0
2007-10-29 10:09:00,1.5579,1.5582,1.55785,1.5579,563499999.0
2007-10-29 10:10:00,1.5579,1.558,1.55765,1.5579,351099999.0
2007-10-29 10:11:00,1.5579,1.55815,1.55695,1.5572,599700000.0
2007-10-29 10:12:00,1.5572,1.5573,1.55675,1.5569,485200000.0
2007-10-29 10:13:00,1.5569,1.5569,1.5563,1.55645,628800000.0
2007-10-29 10:14:00,1.5565,1.55665,1.55645,1.55655,311200000.0
2007-10-29 10:15:00,1.55655,1.55705,1.55655,1.55695,455100000.0
2007-10-29 10:16:00,1.55695,1.5573,1.55685,1.55705,512500000.0
2007-10-29 10:17:00,1.5572,1.5576,1.55715,1.55745,377700000.0
2007-10-29 10:18:00,1.55745,1.5575,1.5573,1.55745,328800000.0
2007-10-29 10:19:00,1.55745,1.5578,1.55715,1.55775,343200000.0
2007-10-29 10:20:00,1.55775,1.5579,1.5574,1.5579,424700000.0
2007-10-29 10:21:00,1.55785,1.5582,1.5576,1.55795,458100000.0
2007-10-29 10:22:00,1.55795,1.55865,1.55795,1.5583,503200000.0
2007-10-29 10:23:00,1.5583,1.5584,1.5577,1.55795,564000000.0
2007-10-29 10:24:00,1.55795,1.55805,1.55775,1.55785,423200000.0
2007-10-29 10:25:00,1.55785,1.55785,1.55755,1.55755,406500000.0
2007-10-29 10:26:00,1.55755,1.55785,1.55755,1.55775,498799998.0
2007-10-29 10:27:00,1.55775,1.55775,1.5575,1.5575,281600000.0
2007-10-29 10:28:00,1.5575,1.5584,1.55735,1.55835,426000001.0
2007-10-29 10:29:00,1.5583,1.5585,1.55805,1.55835,387600000.0
2007-10-29 10:30:00,1.55835,1.55845,1.55815,1.55815,340600000.0
2007-10-29 10:31:00,1.55815,1.55835,1.55805,1.5582,532100002.0
2007-10-29 10:32:00,1.5582,1.5591,1.55815,1.55825,448300000.0
2007-10-29 10:33:00,1.55825,1.55865,1.558,1.55865,421700000.0
2007-10-29 10:34:00,1.55845,1.5587,1.5584,1.55845,328800000.0
2007-10-29 10:35:00,1.5584,1.5584,1.55795,1.5581,678600004.0
2007-10-29 10:36:00,1.55805,1.5583,1.558,1.55825,305900000.0
2007-10-29 10:37:00,1.55825,1.55845,1.55815,1.55835,272800000.0
2007-10-29 10:38:00,1.55835,1.55865,1.55825,1.55835,212000000.0
2007-10-29 10:39:00,1.55835,1.559,1.55825,1.55845,866700000.0
2007-10-29 10:40:00,1.55845,1.559,1.55845,1.559,447800000.0
2007-10-29 10:41:00,1.559,1.55905,1.55875,1.55895,576900000.0
2007-10-29 10:42:00,1.55895,1.5591,1.55875,1.5589,267900000.0
2007-10-29 10:43:00,1.5589,1.55925,1.5587,1.5592,373400000.0
2007-10-29 10:44:00,1.55915,1.5594,1.55905,1.55925,334100000.0
2007-10-29 10:45:00,1.55925,1.55925,1.55885,1.559,370800000.0
2007-10-29 10:46:00,1.559,1.5591,1.55885,1.55885,526700000.0
2007-10-29 10:47:00,1.55885,1.55895,1.55845,1.55895,434000000.0
2007-10-29 10:48:00,1.55895,1.55895,1.55825,1.55825,396100000.0
2007-10-29 10:49:00,1.55825,1.5584,1.55825,1.55835,273300000.0
2007-10-29 10:50:00,1.55825,1.55875,1.55815,1.55825,562100001.0
2007-10-29 10:51:00,1.55825,1.55855,1.55815,1.5583,592800000.0
2007-10-29 10:52:00,1.5583,1.559,1.55815,1.55875,415700003.0
2007-10-29 10:53:00,1.55875,1.55885,1.5583,1.55845,483200000.0
2007-10-29 10:54:00,1.55845,1.55855,1.55825,1.5583,496900000.0
2007-10-29 10:55:00,1.5583,1.55855,1.55805,1.55805,410400000.0
2007-10-29 10:56:00,1.55805,1.55815,1.55775,1.55785,424800000.0
2007-10-29 10:57:00,1.55785,1.558,1.55775,1.55785,738500000.0
2007-10-29 10:58:00,1.55785,1.5581,1.55785,1.55795,493599998.0
2007-10-29 10:59:00,1.55795,1.5581,1.5578,1.5578,341200000.0
2007-10-29 11:00:00,1.5578,1.5584,1.5577,1.55805,574299996.0
2007-10-29 11:01:00,1.55795,1.55815,1.5579,1.558,267200000.0
2007-10-29 11:02:00,1.55795,1.5581,1.55785,1.55805,493899999.0
2007-10-29 11:03:00,1.55805,1.55825,1.55795,1.55805,428000000.0
2007-10-29 11:04:00,1.55805,1.55815,1.558,1.5581,180000000.0
2007-10-29 11:05:00,1.5581,1.5581,1.55755,1.55765,703699995.0
2007-10-29 11:06:00,1.55795,1.5583,1.55785,1.55815,999399995.0
2007-10-29 11:07:00,1.55815,1.5584,1.55785,1.55815,724199993.0
2007-10-29 11:08:00,1.55815,1.5584,1.55795,1.558,550900000.0
2007-10-29 11:09:00,1.55805,1.55825,1.55795,1.55825,569600000.0
2007-10-29 11:10:00,1.55825,1.55825,1.55785,1.55815,534999997.0
2007-10-29 11:11:00,1.55805,1.55815,1.55795,1.55815,377300001.0
2007-10-29 11:12:00,1.55815,1.55845,1.55795,1.55795,574599998.0
2007-10-29 11:13:00,1.55795,1.55815,1.55735,1.55735,516000000.0
2007-10-29 11:14:00,1.55745,1.5578,1.55735,1.5575,785099999.0
2007-10-29 11:15:00,1.5575,1.5575,1.55685,1.55705,849000000.0
2007-10-29 11:16:00,1.55705,1.55735,1.55695,1.55695,971499997.0
2007-10-29 11:17:00,1.557,1.55705,1.55665,1.5569,348299999.0
2007-10-29 11:18:00,1.5569,1.5571,1.55665,1.5571,135000000.0
2007-10-29 11:19:00,1.5571,1.55715,1.55675,1.5569,460200000.0
2007-10-29 11:20:00,1.5569,1.55725,1.55685,1.55705,390900000.0
2007-10-29 11:21:00,1.55705,1.55705,1.5568,1.55685,229600000.0
2007-10-29 11:22:00,1.55685,1.55695,1.55665,1.55695,333200000.0
2007-10-29 11:23:00,1.55695,1.55695,1.55645,1.55675,266400000.0
2007-10-29 11:24:00,1.55675,1.55675,1.55615,1.5566,497300000.0
2007-10-29 11:25:00,1.5567,1.55695,1.5564,1.55695,327700000.0
2007-10-29 11:26:00,1.5569,1.5571,1.55685,1.55705,237200000.0
2007-10-29 11:27:00,1.55705,1.5572,1.5567,1.557,705299990.0
2007-10-29 11:28:00,1.557,1.557,1.557,1.557,1007899997.0
2007-10-29 11:29:00,1.557,1.557,1.55685,1.557,777800000.0
2007-10-29 11:30:00,1.557,1.55715,1.55665,1.5571,598000001.0
2007-10-29 11:31:00,1.5571,1.55715,1.5568,1.55685,262400000.0
2007-10-29 11:32:00,1.55695,1.55715,1.55685,1.557,271300001.0
2007-10-29 11:33:00,1.557,1.55705,1.55685,1.55685,224000000.0
2007-10-29 11:34:00,1.55685,1.55685,1.55655,1.55685,371599997.0
2007-10-29 11:35:00,1.55675,1.55705,1.55675,1.557,326600002.0
2007-10-29 11:36:00,1.557,1.557,1.5566,1.55685,251400000.0
2007-10-29 11:37:00,1.55685,1.55695,1.55655,1.5569,324300002.0
2007-10-29 11:38:00,1.5569,1.55695,1.55685,1.55685,200000000.0
2007-10-29 11:39:00,1.55685,1.5572,1.55685,1.55715,230800000.0
2007-10-29 11:40:00,1.55715,1.5572,1.55695,1.55705,195300000.0
2007-10-29 11:41:00,1.55705,1.55765,1.55705,1.5575,246100000.0
2007-10-29 11:42:00,1.5575,1.55775,1.55735,1.55745,392300000.0
2007-10-29 11:43:00,1.55745,1.5577,1.55745,1.55755,478399995.0
2007-10-29 11:44:00,1.55755,1.55765,1.55735,1.5574,575100004.0
2007-10-29 11:45:00,1.5574,1.55765,1.55715,1.55725,406900000.0
2007-10-29 11:46:00,1.55725,1.55725,1.5569,1.55715,311700000.0
2007-10-29 11:47:00,1.55715,1.55735,1.55715,1.55725,443200000.0
2007-10-29 11:48:00,1.55725,1.5573,1.55715,1.55715,288799999.0
2007-10-29 11:49:00,1.55715,1.55725,1.55695,1.55695,425600000.0
2007-10-29 11:50:00,1.55695,1.55695,1.55675,1.5569,481899996.0
2007-10-29 11:51:00,1.5569,1.5571,1.55685,1.55705,379700000.0
2007-10-29 11:52:00,1.55705,1.55725,1.55705,1.55725,193600000.0
2007-10-29 11:53:00,1.55725,1.55725,1.55715,1.55715,168000000.0
2007-10-29 11:54:00,1.55715,1.5572,1.55705,1.55705,57400000.0
2007-10-29 11:55:00,1.55705,1.55715,1.557,1.5571,89100000.0
2007-10-29 11:56:00,1.5571,1.55725,1.5569,1.55715,148800000.0
2007-10-29 11:57:00,1.55715,1.55725,1.55705,1.55715,193600000.0
2007-10-29 11:58:00,1.55715,1.55725,1.55695,1.5571,282900000.0
2007-10-29 11:59:00,1.5571,1.55725,1.55705,1.55725,333000000.0
2007-10-29 12:00:00,1.55725,1.55735,1.55695,1.5571,363000000.0
2007-10-29 12:01:00,1.5571,1.5572,1.55685,1.55715,420699999.0
2007-10-29 12:02:00,1.55715,1.5573,1.55695,1.557,626099996.0
2007-10-29 12:03:00,1.557,1.55725,1.5569,1.5572,467299990.0
2007-10-29 12:04:00,1.5572,1.5572,1.55695,1.55705,609600000.0
2007-10-29 12:05:00,1.55705,1.55745,1.55705,1.5574,564999987.0
2007-10-29 12:06:00,1.5574,1.55755,1.5573,1.55755,310400000.0
2007-10-29 12:07:00,1.55755,1.55755,1.55735,1.55755,391699996.0
2007-10-29 12:08:00,1.5575,1.55775,1.55745,1.55775,410699998.0
2007-10-29 12:09:00,1.5578,1.55805,1.55765,1.55805,553799999.0
2007-10-29 12:10:00,1.55795,1.5581,1.55775,1.5579,656999998.0
2007-10-29 12:11:00,1.55785,1.55845,1.55775,1.55825,400100000.0
2007-10-29 12:12:00,1.55825,1.55835,1.55775,1.55775,789099996.0
2007-10-29 12:13:00,1.55775,1.55785,1.55765,1.55785,399999999.0
2007-10-29 12:14:00,1.55785,1.55805,1.55765,1.5578,180800000.0
2007-10-29 12:15:00,1.5578,1.5581,1.55775,1.5579,321100000.0
2007-10-29 12:16:00,1.55785,1.558,1.55785,1.55795,268200000.0
2007-10-29 12:17:00,1.5579,1.55795,1.5577,1.5578,156800000.0
2007-10-29 12:18:00,1.5578,1.5579,1.55765,1.5578,140000000.0
2007-10-29 12:19:00,1.5578,1.558,1.5577,1.55775,152000000.0
2007-10-29 12:20:00,1.55775,1.558,1.55775,1.558,169600000.0
2007-10-29 12:21:00,1.558,1.55825,1.55795,1.55825,108800000.0
2007-10-29 12:22:00,1.55825,1.55835,1.55795,1.55825,242600000.0
2007-10-29 12:23:00,1.55825,1.55845,1.55795,1.55795,145100000.0
2007-10-29 12:24:00,1.5579,1.55815,1.55785,1.558,173100000.0
2007-10-29 12:25:00,1.558,1.5581,1.5577,1.55785,181800000.0
2007-10-29 12:26:00,1.5579,1.55815,1.5579,1.5581,55100000.0
2007-10-29 12:27:00,1.5581,1.5581,1.55765,1.55775,121000000.0
2007-10-29 12:28:00,1.55775,1.5578,1.55745,1.55745,138700000.0
2007-10-29 12:29:00,1.55745,1.5576,1.5574,1.5575,43800000.0
2007-10-29 12:30:00,1.5575,1.55765,1.5574,1.55755,235200000.0
2007-10-29 12:31:00,1.55755,1.55765,1.55735,1.55745,444800000.0
2007-10-29 12:32:00,1.55745,1.55765,1.55745,1.55765,198900000.0
2007-10-29 12:33:00,1.55765,1.55765,1.55735,1.55735,56600000.0
2007-10-29 12:34:00,1.55735,1.55755,1.55705,1.5573,80100000.0
2007-10-29 12:35:00,1.5573,1.5573,1.55695,1.55725,165100000.0
2007-10-29 12:36:00,1.55725,1.55745,1.55715,1.5574,131400000.0
2007-10-29 12:37:00,1.5574,1.5575,1.55715,1.5574,75400000.0
2007-10-29 12:38:00,1.5574,1.5575,1.5573,1.55735,36100000.0
2007-10-29 12:39:00,1.55735,1.55735,1.55725,1.55735,340800000.0
2007-10-29 12:40:00,1.55735,1.55735,1.5569,1.55705,314400000.0
2007-10-29 12:41:00,1.55705,1.55725,1.55685,1.55695,564000000.0
2007-10-29 12:42:00,1.5569,1.55705,1.55685,1.55685,296000000.0
2007-10-29 12:43:00,1.55685,1.55695,1.55655,1.55675,723400010.0
2007-10-29 12:44:00,1.55675,1.55685,1.55625,1.55645,466200002.0
2007-10-29 12:45:00,1.55645,1.5567,1.55635,1.55655,164100000.0
2007-10-29 12:46:00,1.55655,1.55695,1.55655,1.55695,152000000.0
2007-10-29 12:47:00,1.55695,1.55705,1.55685,1.55705,515100003.0
2007-10-29 12:48:00,1.55705,1.55705,1.55675,1.55675,306999997.0
2007-10-29 12:49:00,1.55675,1.55685,1.55645,1.55655,784400005.0
2007-10-29 12:50:00,1.5565,1.55745,1.55645,1.557,1168199994.0
2007-10-29 12:51:00,1.557,1.55745,1.55695,1.55705,603300000.0
2007-10-29 12:52:00,1.55715,1.55775,1.55705,1.55775,258100001.0
2007-10-29 12:53:00,1.55775,1.55805,1.55755,1.55755,737399998.0
2007-10-29 12:54:00,1.55755,1.55775,1.55745,1.55755,733699999.0
2007-10-29 12:55:00,1.55755,1.55755,1.55725,1.5575,324000000.0
2007-10-29 12:56:00,1.5575,1.55755,1.55735,1.5574,237300000.0
2007-10-29 12:57:00,1.5574,1.55755,1.55735,1.55745,313300000.0
2007-10-29 12:58:00,1.55745,1.5581,1.55745,1.55765,522300000.0
2007-10-29 12:59:00,1.55765,1.558,1.55765,1.558,164000000.0
2007-10-29 13:00:00,1.558,1.55805,1.55775,1.55785,536900001.0
2007-10-29 13:01:00,1.55785,1.55825,1.55775,1.55805,598400000.0
2007-10-29 13:02:00,1.55805,1.55825,1.55795,1.55805,415300000.0
2007-10-29 13:03:00,1.55805,1.5584,1.55805,1.5584,319600000.0
2007-10-29 13:04:00,1.55845,1.5588,1.55835,1.55875,638400000.0
2007-10-29 13:05:00,1.55875,1.55875,1.55855,1.5587,166400000.0
2007-10-29 13:06:00,1.5587,1.5587,1.55855,1.55865,291500000.0
2007-10-29 13:07:00,1.55865,1.559,1.5584,1.5589,482800000.0
2007-10-29 13:08:00,1.5589,1.55905,1.5588,1.5589,91300000.0
2007-10-29 13:09:00,1.55885,1.5592,1.5588,1.5589,82200000.0
2007-10-29 13:10:00,1.5589,1.55895,1.55875,1.5589,169000000.0
2007-10-29 13:11:00,1.5589,1.5589,1.55865,1.55865,173700000.0
2007-10-29 13:12:00,1.55865,1.55875,1.55835,1.55865,404399997.0
2007-10-29 13:13:00,1.55865,1.55925,1.5585,1.55925,363900000.0
2007-10-29 13:14:00,1.55925,1.55945,1.55915,1.5592,352400000.0
2007-10-29 13:15:00,1.55925,1.5593,1.55905,1.5592,241300000.0
2007-10-29 13:16:00,1.5589,1.55925,1.5589,1.55915,285800000.0
2007-10-29 13:17:00,1.55905,1.55935,1.55905,1.5591,253000000.0
2007-10-29 13:18:00,1.5591,1.5594,1.55905,1.55905,456700000.0
2007-10-29 13:19:00,1.55905,1.5594,1.55895,1.5592,521900001.0
2007-10-29 13:20:00,1.55915,1.55965,1.5591,1.55965,196200000.0
2007-10-29 13:21:00,1.55965,1.5605,1.55955,1.56015,902399997.0
2007-10-29 13:22:00,1.56015,1.56015,1.55975,1.55995,884399992.0
2007-10-29 13:23:00,1.55995,1.5601,1.55975,1.55975,583199998.0
2007-10-29 13:24:00,1.55975,1.56005,1.55955,1.55985,425600000.0
2007-10-29 13:25:00,1.55985,1.56095,1.55975,1.56085,579999999.0
2007-10-29 13:26:00,1.56085,1.56085,1.56015,1.56015,351800000.0
2007-10-29 13:27:00,1.56015,1.56025,1.55995,1.56025,925699996.0
2007-10-29 13:28:00,1.56025,1.56025,1.56005,1.5602,547399995.0
2007-10-29 13:29:00,1.5602,1.56065,1.5602,1.5605,533600000.0
2007-10-29 13:30:00,1.5605,1.56095,1.5604,1.5608,647700000.0
2007-10-29 13:31:00,1.56075,1.561,1.56075,1.5608,440899999.0
2007-10-29 13:32:00,1.5608,1.56115,1.56035,1.5605,520500000.0
2007-10-29 13:33:00,1.5605,1.56075,1.56035,1.56065,564000000.0
2007-10-29 13:34:00,1.56065,1.56065,1.56035,1.56065,344600000.0
2007-10-29 13:35:00,1.56065,1.5614,1.56065,1.5614,565599998.0
2007-10-29 13:36:00,1.56135,1.56135,1.56055,1.56095,462400000.0
2007-10-29 13:37:00,1.561,1.56195,1.5609,1.56185,642400000.0
2007-10-29 13:38:00,1.56185,1.5622,1.56155,1.56165,487200000.0
2007-10-29 13:39:00,1.56165,1.56185,1.56155,1.56185,335200000.0
2007-10-29 13:40:00,1.56185,1.56255,1.56175,1.5625,484000000.0
2007-10-29 13:41:00,1.5625,1.56255,1.5614,1.5618,497800000.0
2007-10-29 13:42:00,1.5618,1.56205,1.56135,1.56155,710100000.0
2007-10-29 13:43:00,1.56155,1.5619,1.56125,1.56145,665200000.0
2007-10-29 13:44:00,1.5614,1.56155,1.56125,1.5614,258500000.0
2007-10-29 13:45:00,1.56145,1.56195,1.56135,1.5619,390500000.0
2007-10-29 13:46:00,1.5619,1.56215,1.56165,1.56215,285900000.0
2007-10-29 13:47:00,1.56215,1.56225,1.56165,1.56185,587200001.0
2007-10-29 13:48:00,1.56185,1.56225,1.5617,1.56215,201900000.0
2007-10-29 13:49:00,1.56215,1.5624,1.5621,1.5624,275700000.0
2007-10-29 13:50:00,1.56235,1.5625,1.56225,1.56235,144800000.0
2007-10-29 13:51:00,1.56235,1.56255,1.5623,1.56245,176300000.0
2007-10-29 13:52:00,1.56245,1.56245,1.56205,1.56225,409600000.0
2007-10-29 13:53:00,1.56225,1.56235,1.56215,1.5622,362200000.0
2007-10-29 13:54:00,1.5622,1.5622,1.56185,1.5621,353499996.0
2007-10-29 13:55:00,1.5621,1.56215,1.56175,1.56175,298400000.0
2007-10-29 13:56:00,1.56175,1.56205,1.56155,1.56165,460999997.0
2007-10-29 13:57:00,1.56165,1.56165,1.56115,1.56135,430199999.0
2007-10-29 13:58:00,1.56135,1.5616,1.56125,1.56155,336000000.0
2007-10-29 13:59:00,1.56155,1.56155,1.56115,1.56115,346100000.0
2007-10-29 14:00:00,1.56115,1.56135,1.56095,1.56115,488000000.0
2007-10-29 14:01:00,1.56115,1.56165,1.56105,1.56155,572899999.0
2007-10-29 14:02:00,1.5617,1.5619,1.56145,1.5617,498500000.0
2007-10-29 14:03:00,1.5617,1.5617,1.5612,1.56125,619400000.0
2007-10-29 14:04:00,1.56125,1.56135,1.56115,1.56115,627499990.0
2007-10-29 14:05:00,1.5613,1.5615,1.56115,1.5615,440799997.0
2007-10-29 14:06:00,1.5615,1.5617,1.5613,1.5617,445600000.0
2007-10-29 14:07:00,1.56165,1.56225,1.5616,1.5621,409800000.0
2007-10-29 14:08:00,1.5621,1.56235,1.56205,1.56235,528000000.0
2007-10-29 14:09:00,1.5624,1.56335,1.5623,1.56315,937000000.0
2007-10-29 14:10:00,1.5633,1.564,1.5633,1.564,700000000.0
2007-10-29 14:11:00,1.5641,1.5642,1.5634,1.5641,698599999.0
2007-10-29 14:12:00,1.5641,1.5641,1.56375,1.56375,481100001.0
2007-10-29 14:13:00,1.56375,1.56405,1.56375,1.5639,327200000.0
2007-10-29 14:14:00,1.5639,1.56425,1.5636,1.56365,302000000.0
2007-10-29 14:15:00,1.56385,1.5642,1.56375,1.56395,520400006.0
2007-10-29 14:16:00,1.56405,1.5641,1.56375,1.56375,616400000.0
2007-10-29 14:17:00,1.56375,1.564,1.56345,1.5635,524000000.0
2007-10-29 14:18:00,1.5635,1.56365,1.56295,1.56345,580699999.0
2007-10-29 14:19:00,1.56345,1.56365,1.5633,1.5633,395099999.0
2007-10-29 14:20:00,1.5633,1.56335,1.56235,1.56245,688800000.0
2007-10-29 14:21:00,1.5623,1.56255,1.56215,1.56225,459400000.0
2007-10-29 14:22:00,1.5622,1.56245,1.56205,1.5624,581700000.0
2007-10-29 14:23:00,1.5624,1.56265,1.56235,1.56235,303100000.0
2007-10-29 14:24:00,1.56235,1.56235,1.56215,1.56235,388800000.0
2007-10-29 14:25:00,1.56235,1.56275,1.56235,1.56255,446200000.0
2007-10-29 14:26:00,1.56255,1.5626,1.5622,1.56225,762400000.0
2007-10-29 14:27:00,1.56225,1.56235,1.56205,1.5622,789099999.0
2007-10-29 14:28:00,1.56215,1.5623,1.56205,1.56215,570699999.0
2007-10-29 14:29:00,1.56215,1.56225,1.56205,1.5622,424800000.0
2007-10-29 14:30:00,1.5622,1.56225,1.56215,1.56225,266300000.0
2007-10-29 14:31:00,1.56225,1.5623,1.5619,1.5619,442400000.0
2007-10-29 14:32:00,1.5618,1.5618,1.561,1.5611,746199994.0
2007-10-29 14:33:00,1.5611,1.5612,1.56085,1.56085,526400000.0
2007-10-29 14:34:00,1.56085,1.56095,1.5607,1.56075,368000000.0
2007-10-29 14:35:00,1.56075,1.5609,1.56055,1.56055,509899996.0
2007-10-29 14:36:00,1.56055,1.56095,1.5602,1.56055,906799997.0
2007-10-29 14:37:00,1.56045,1.5619,1.5604,1.5619,1338999985.0
2007-10-29 14:38:00,1.5619,1.56235,1.56175,1.56195,846299999.0
2007-10-29 14:39:00,1.56195,1.56225,1.5618,1.5621,468000000.0
2007-10-29 14:40:00,1.5621,1.56215,1.56185,1.56205,452899997.0
2007-10-29 14:41:00,1.56205,1.56215,1.56165,1.56165,222500000.0
2007-10-29 14:42:00,1.56165,1.56195,1.5614,1.56185,178100000.0
2007-10-29 14:43:00,1.5618,1.5618,1.56155,1.56165,436500000.0
2007-10-29 14:44:00,1.56165,1.5617,1.561,1.56145,538300000.0
2007-10-29 14:45:00,1.56145,1.5619,1.56135,1.56185,412600000.0
2007-10-29 14:46:00,1.56185,1.5621,1.56175,1.5621,452199998.0
2007-10-29 14:47:00,1.5621,1.5631,1.56195,1.5631,467000000.0
2007-10-29 14:48:00,1.5631,1.5638,1.5631,1.56365,642000000.0
2007-10-29 14:49:00,1.56365,1.56365,1.56305,1.56305,603299999.0
2007-10-29 14:50:00,1.5631,1.5638,1.5629,1.56375,589600000.0
2007-10-29 14:51:00,1.56385,1.56475,1.56375,1.56465,869399997.0
2007-10-29 14:52:00,1.56475,1.56475,1.56375,1.56385,771999999.0
2007-10-29 14:53:00,1.56385,1.56505,1.56375,1.565,633100000.0
2007-10-29 14:54:00,1.56495,1.56575,1.5647,1.56575,958100000.0
2007-10-29 14:55:00,1.56575,1.56595,1.56445,1.56465,796000000.0
2007-10-29 14:56:00,1.56465,1.56465,1.56405,1.56415,724199999.0
2007-10-29 14:57:00,1.56405,1.5649,1.56405,1.56475,926299995.0
2007-10-29 14:58:00,1.56475,1.565,1.5646,1.56475,411500000.0
2007-10-29 14:59:00,1.56475,1.56485,1.56455,1.56475,366200000.0
2007-10-29 15:00:00,1.56475,1.56485,1.56455,1.5646,290200000.0
2007-10-29 15:01:00,1.5646,1.56545,1.5646,1.56525,505300000.0
2007-10-29 15:02:00,1.56525,1.56535,1.56485,1.565,606800000.0
2007-10-29 15:03:00,1.565,1.565,1.56415,1.5642,542500000.0
2007-10-29 15:04:00,1.5642,1.56435,1.56385,1.56395,626499998.0
2007-10-29 15:05:00,1.56385,1.56405,1.56375,1.5639,547999998.0
2007-10-29 15:06:00,1.5639,1.56395,1.5629,1.5629,734299999.0
2007-10-29 15:07:00,1.5629,1.5631,1.5624,1.56285,599200000.0
2007-10-29 15:08:00,1.56285,1.5637,1.56275,1.56365,742700000.0
2007-10-29 15:09:00,1.56365,1.5637,1.5629,1.56345,724699999.0
2007-10-29 15:10:00,1.56345,1.56375,1.56345,1.56365,352000000.0
2007-10-29 15:11:00,1.56365,1.56375,1.56335,1.56365,426199997.0
2007-10-29 15:12:00,1.5636,1.5637,1.56345,1.5637,193600000.0
2007-10-29 15:13:00,1.5637,1.56415,1.5637,1.56375,194800000.0
2007-10-29 15:14:00,1.56375,1.5639,1.5632,1.5634,465700000.0
2007-10-29 15:15:00,1.56345,1.56395,1.56335,1.5638,530700000.0
2007-10-29 15:16:00,1.5638,1.56485,1.5638,1.5648,692800000.0
2007-10-29 15:17:00,1.56475,1.56525,1.56415,1.56435,707299997.0
2007-10-29 15:18:00,1.56435,1.56465,1.5643,1.56445,326900000.0
2007-10-29 15:19:00,1.56445,1.56485,1.56435,1.56475,259400000.0
2007-10-29 15:20:00,1.5646,1.56495,1.56455,1.56475,436000000.0
2007-10-29 15:21:00,1.56475,1.56495,1.5647,1.56485,399200000.0
2007-10-29 15:22:00,1.56485,1.56505,1.56465,1.56495,469799999.0
2007-10-29 15:23:00,1.5649,1.56515,1.56485,1.565,762400000.0
2007-10-29 15:24:00,1.565,1.5656,1.56475,1.56555,706899995.0
2007-10-29 15:25:00,1.56555,1.56565,1.56525,1.56545,556800000.0
2007-10-29 15:26:00,1.56545,1.56545,1.565,1.5651,349600000.0
2007-10-29 15:27:00,1.5651,1.56535,1.5651,1.56525,256000000.0
2007-10-29 15:28:00,1.56525,1.56525,1.5643,1.56505,743499995.0
2007-10-29 15:29:00,1.56495,1.56515,1.56475,1.565,815599995.0
2007-10-29 15:30:00,1.565,1.56505,1.56475,1.5649,480000000.0
2007-10-29 15:31:00,1.5649,1.56525,1.5648,1.56515,453600000.0
2007-10-29 15:32:00,1.56505,1.56515,1.56465,1.56465,325600000.0
2007-10-29 15:33:00,1.56465,1.56475,1.56435,1.5647,483399999.0
2007-10-29 15:34:00,1.56475,1.56485,1.5645,1.5646,289000000.0
2007-10-29 15:35:00,1.5646,1.56465,1.56405,1.5642,479200000.0
2007-10-29 15:36:00,1.5642,1.5644,1.56375,1.56385,576200000.0
2007-10-29 15:37:00,1.5639,1.5642,1.56385,1.5641,428000000.0
2007-10-29 15:38:00,1.564,1.5641,1.56365,1.5637,288000000.0
2007-10-29 15:39:00,1.5637,1.5638,1.56315,1.56335,664900000.0
2007-10-29 15:40:00,1.56335,1.5637,1.56335,1.56345,544500000.0
2007-10-29 15:41:00,1.56345,1.5636,1.5634,1.5634,352400000.0
2007-10-29 15:42:00,1.5634,1.56345,1.56295,1.56305,847000000.0
2007-10-29 15:43:00,1.56315,1.56325,1.56285,1.563,712000000.0
2007-10-29 15:44:00,1.563,1.563,1.56245,1.56255,857200000.0
2007-10-29 15:45:00,1.56245,1.5627,1.56175,1.5626,734100000.0
2007-10-29 15:46:00,1.5626,1.5627,1.56225,1.56235,400000000.0
2007-10-29 15:47:00,1.5623,1.5626,1.5622,1.56245,541499998.0
2007-10-29 15:48:00,1.56245,1.5633,1.56225,1.5631,715999996.0
2007-10-29 15:49:00,1.5631,1.5634,1.56285,1.56325,884600000.0
2007-10-29 15:50:00,1.56325,1.56355,1.56295,1.56355,791899994.0
2007-10-29 15:51:00,1.5636,1.56385,1.56305,1.56325,659100000.0
2007-10-29 15:52:00,1.56325,1.5633,1.56315,1.56315,405600000.0
2007-10-29 15:53:00,1.56315,1.5632,1.56285,1.56295,710999995.0
2007-10-29 15:54:00,1.563,1.5631,1.56275,1.5629,460500000.0
2007-10-29 15:55:00,1.5629,1.5631,1.56285,1.5629,162200000.0
2007-10-29 15:56:00,1.5629,1.5629,1.5623,1.56275,418900000.0
2007-10-29 15:57:00,1.56275,1.56295,1.5624,1.5627,410400000.0
2007-10-29 15:58:00,1.56265,1.5628,1.5618,1.5626,265300000.0
2007-10-29 15:59:00,1.56265,1.5628,1.5623,1.5626,242500000.0
2007-10-29 16:00:00,1.5624,1.56245,1.56195,1.5623,414299999.0
2007-10-29 16:01:00,1.5623,1.56265,1.5622,1.56265,385700000.0
2007-10-29 16:02:00,1.56255,1.56285,1.56235,1.56245,949699993.0
2007-10-29 16:03:00,1.56245,1.56305,1.5624,1.56285,569200000.0
2007-10-29 16:04:00,1.56285,1.5638,1.56285,1.56375,568800000.0
2007-10-29 16:05:00,1.56375,1.56375,1.56325,1.56355,680700000.0
2007-10-29 16:06:00,1.56355,1.5638,1.56315,1.56365,964099993.0
2007-10-29 16:07:00,1.56365,1.56365,1.56335,1.56345,535599990.0
2007-10-29 16:08:00,1.56345,1.56365,1.56285,1.56295,666699998.0
2007-10-29 16:09:00,1.56295,1.5631,1.56275,1.5629,538900000.0
2007-10-29 16:10:00,1.56295,1.5634,1.5621,1.56225,562400000.0
2007-10-29 16:11:00,1.56225,1.5633,1.56215,1.56295,589199999.0
2007-10-29 16:12:00,1.56295,1.56345,1.56255,1.56305,649399998.0
2007-10-29 16:13:00,1.56305,1.5633,1.56265,1.5632,473900000.0
2007-10-29 16:14:00,1.56325,1.5635,1.5632,1.5635,353100000.0
2007-10-29 16:15:00,1.5635,1.5637,1.5634,1.56365,404400000.0
2007-10-29 16:16:00,1.56365,1.56395,1.56345,1.56375,437999998.0
2007-10-29 16:17:00,1.56385,1.5644,1.56375,1.5643,734899998.0
2007-10-29 16:18:00,1.56435,1.56495,1.5643,1.5646,604800000.0
2007-10-29 16:19:00,1.5646,1.5648,1.5644,1.5644,716000000.0
2007-10-29 16:20:00,1.5644,1.56455,1.56415,1.5644,710199998.0
2007-10-29 16:21:00,1.5644,1.56445,1.56405,1.56415,586399996.0
2007-10-29 16:22:00,1.56415,1.56445,1.56385,1.56425,493199996.0
2007-10-29 16:23:00,1.5643,1.5643,1.56405,1.5641,420499999.0
2007-10-29 16:24:00,1.5641,1.56435,1.56375,1.56395,636600000.0
2007-10-29 16:25:00,1.56395,1.5641,1.56365,1.56375,871999999.0
2007-10-29 16:26:00,1.56375,1.5645,1.56365,1.56435,404000000.0
2007-10-29 16:27:00,1.56435,1.5644,1.56365,1.56385,337299999.0
2007-10-29 16:28:00,1.564,1.56435,1.56385,1.5643,387799997.0
2007-10-29 16:29:00,1.5643,1.5645,1.564,1.56425,513600000.0
2007-10-29 16:30:00,1.56435,1.56465,1.56415,1.56435,445600000.0
2007-10-29 16:31:00,1.56435,1.5645,1.5641,1.56435,272000000.0
2007-10-29 16:32:00,1.5644,1.565,1.56435,1.56475,301600000.0
2007-10-29 16:33:00,1.56475,1.56505,1.56455,1.56505,334700000.0
2007-10-29 16:34:00,1.56505,1.5651,1.56405,1.5642,294300000.0
2007-10-29 16:35:00,1.5642,1.565,1.5639,1.5648,565900000.0
2007-10-29 16:36:00,1.5648,1.5652,1.5648,1.565,513600000.0
2007-10-29 16:37:00,1.565,1.56505,1.5649,1.56505,209600000.0
2007-10-29 16:38:00,1.56505,1.5652,1.5649,1.5651,104000000.0
2007-10-29 16:39:00,1.5651,1.5655,1.56505,1.56545,281300001.0
2007-10-29 16:40:00,1.56545,1.56545,1.56505,1.56525,176800000.0
2007-10-29 16:41:00,1.56505,1.5653,1.56495,1.56505,135200000.0
2007-10-29 16:42:00,1.56505,1.56525,1.5646,1.56465,634000000.0
2007-10-29 16:43:00,1.56465,1.56535,1.56465,1.56515,509600000.0
2007-10-29 16:44:00,1.56525,1.56535,1.565,1.56505,648800000.0
2007-10-29 16:45:00,1.56505,1.56535,1.56485,1.56535,371200000.0
2007-10-29 16:46:00,1.56535,1.5654,1.56465,1.5648,460800000.0
2007-10-29 16:47:00,1.56475,1.56475,1.5638,1.5639,580800000.0
2007-10-29 16:48:00,1.5639,1.56435,1.5638,1.56425,524000000.0
2007-10-29 16:49:00,1.5643,1.5645,1.5642,1.56435,336000000.0
2007-10-29 16:50:00,1.5644,1.5646,1.5641,1.5644,409600000.0
2007-10-29 16:51:00,1.5644,1.5651,1.56415,1.56475,548800000.0
2007-10-29 16:52:00,1.56475,1.56495,1.56455,1.56465,581500000.0
2007-10-29 16:53:00,1.56465,1.56495,1.56455,1.56465,360800000.0
2007-10-29 16:54:00,1.56465,1.56465,1.56385,1.56385,400500000.0
2007-10-29 16:55:00,1.564,1.56435,1.56385,1.5643,641500000.0
2007-10-29 16:56:00,1.5643,1.5644,1.5642,1.5643,328000000.0
2007-10-29 16:57:00,1.5643,1.56435,1.56385,1.56415,426100000.0
2007-10-29 16:58:00,1.56415,1.5645,1.56375,1.5638,764200000.0
2007-10-29 16:59:00,1.56375,1.5639,1.56345,1.56365,775699997.0
2007-10-29 17:00:00,1.56375,1.5642,1.56375,1.5641,718799996.0
2007-10-29 17:01:00,1.56385,1.5641,1.5637,1.564,675200000.0
2007-10-29 17:02:00,1.564,1.5641,1.56375,1.56375,210400000.0
2007-10-29 17:03:00,1.56375,1.56405,1.56365,1.56395,417300000.0
2007-10-29 17:04:00,1.56395,1.56425,1.56385,1.56415,752600000.0
2007-10-29 17:05:00,1.5642,1.5642,1.5637,1.56395,480699997.0
2007-10-29 17:06:00,1.5639,1.564,1.5631,1.5631,570800000.0
2007-10-29 17:07:00,1.56315,1.56375,1.5631,1.5637,451200000.0
2007-10-29 17:08:00,1.5637,1.5637,1.56255,1.56285,857700000.0
2007-10-29 17:09:00,1.56285,1.56315,1.56275,1.5631,570600000.0
2007-10-29 17:10:00,1.56305,1.56305,1.56285,1.56305,542400000.0
2007-10-29 17:11:00,1.56305,1.56325,1.5629,1.5631,678400000.0
2007-10-29 17:12:00,1.5631,1.56315,1.56265,1.5631,609500000.0
2007-10-29 17:13:00,1.5631,1.56345,1.5631,1.5633,565600000.0
2007-10-29 17:14:00,1.5633,1.56365,1.56275,1.56355,662800000.0
2007-10-29 17:15:00,1.56355,1.5638,1.56315,1.56325,656800000.0
2007-10-29 17:16:00,1.56325,1.5635,1.56305,1.56315,788800000.0
2007-10-29 17:17:00,1.5632,1.56345,1.5632,1.5633,410400000.0
2007-10-29 17:18:00,1.5633,1.5634,1.56255,1.563,685899999.0
2007-10-29 17:19:00,1.56295,1.563,1.56275,1.56285,525600000.0
2007-10-29 17:20:00,1.56295,1.5631,1.56285,1.563,488000000.0
2007-10-29 17:21:00,1.563,1.56325,1.56295,1.56305,432000000.0
2007-10-29 17:22:00,1.56305,1.56325,1.56305,1.56315,331200000.0
2007-10-29 17:23:00,1.56315,1.56325,1.56295,1.5632,386400000.0
2007-10-29 17:24:00,1.5632,1.56325,1.56285,1.56305,521800000.0
2007-10-29 17:25:00,1.56295,1.56325,1.56255,1.563,722999998.0
2007-10-29 17:26:00,1.56285,1.56305,1.56255,1.56255,263399999.0
2007-10-29 17:27:00,1.56255,1.5628,1.56255,1.56265,190500000.0
2007-10-29 17:28:00,1.5627,1.563,1.56255,1.56295,300200000.0
2007-10-29 17:29:00,1.56295,1.56305,1.56295,1.56295,296800000.0
2007-10-29 17:30:00,1.56285,1.56365,1.56285,1.56365,555599997.0
2007-10-29 17:31:00,1.56365,1.56375,1.56325,1.5635,286900000.0
2007-10-29 17:32:00,1.5635,1.56355,1.56335,1.56355,211900000.0
2007-10-29 17:33:00,1.56355,1.56365,1.56325,1.5634,232299999.0
2007-10-29 17:34:00,1.56345,1.56365,1.56325,1.5634,221800000.0
2007-10-29 17:35:00,1.56345,1.56345,1.56315,1.56325,402300001.0
2007-10-29 17:36:00,1.56325,1.56345,1.56275,1.56275,317600000.0
2007-10-29 17:37:00,1.56265,1.56285,1.56265,1.5628,343899998.0
2007-10-29 17:38:00,1.56265,1.5629,1.56265,1.5628,488499996.0
2007-10-29 17:39:00,1.5628,1.5629,1.56275,1.56285,307700000.0
2007-10-29 17:40:00,1.56285,1.56285,1.56265,1.5628,276800000.0
2007-10-29 17:41:00,1.5628,1.56285,1.56275,1.56275,373600000.0
2007-10-29 17:42:00,1.56275,1.56335,1.56275,1.5632,753199998.0
2007-10-29 17:43:00,1.5632,1.5634,1.56305,1.5633,391200000.0
2007-10-29 17:44:00,1.5633,1.5636,1.5633,1.56345,312000000.0
2007-10-29 17:45:00,1.5635,1.56395,1.56335,1.56385,533999999.0
2007-10-29 17:46:00,1.56385,1.5641,1.56375,1.5639,423999999.0
2007-10-29 17:47:00,1.56385,1.56405,1.5637,1.56405,452400000.0
2007-10-29 17:48:00,1.56405,1.56405,1.56385,1.564,390400000.0
2007-10-29 17:49:00,1.56395,1.564,1.5638,1.564,448000000.0
2007-10-29 17:50:00,1.56405,1.5643,1.56395,1.5643,114700000.0
2007-10-29 17:51:00,1.5643,1.5643,1.56355,1.56375,231200000.0
2007-10-29 17:52:00,1.56375,1.56395,1.56355,1.56395,123600000.0
2007-10-29 17:53:00,1.56395,1.56415,1.56375,1.56375,105300000.0
2007-10-29 17:54:00,1.56375,1.56395,1.56365,1.56365,96900000.0
2007-10-29 17:55:00,1.56365,1.5637,1.56335,1.5636,358800000.0
2007-10-29 17:56:00,1.5636,1.564,1.56355,1.5637,487200000.0
2007-10-29 17:57:00,1.56375,1.5639,1.56345,1.56345,519200000.0
2007-10-29 17:58:00,1.56345,1.56375,1.56345,1.56365,597600000.0
2007-10-29 17:59:00,1.56375,1.5639,1.56325,1.56365,751200000.0
2007-10-29 18:00:00,1.56365,1.56365,1.56305,1.56335,836400006.0
2007-10-29 18:01:00,1.56335,1.56365,1.56335,1.56355,845999997.0
2007-10-29 18:02:00,1.56365,1.56385,1.56335,1.56385,1151999991.0
2007-10-29 18:03:00,1.56385,1.56395,1.56355,1.56365,588400009.0
2007-10-29 18:04:00,1.56365,1.56385,1.56355,1.56365,940700003.0
2007-10-29 18:05:00,1.56375,1.5638,1.56355,1.5638,619599999.0
2007-10-29 18:06:00,1.56375,1.5638,1.5636,1.56375,792800000.0
2007-10-29 18:07:00,1.5637,1.5642,1.56365,1.56405,1147800000.0
2007-10-29 18:08:00,1.5641,1.56445,1.5641,1.5642,696800000.0
2007-10-29 18:09:00,1.5642,1.56485,1.56405,1.56455,678800000.0
2007-10-29 18:10:00,1.56455,1.56495,1.56445,1.5649,643200000.0
2007-10-29 18:11:00,1.56485,1.56505,1.56425,1.5643,722400000.0
2007-10-29 18:12:00,1.5643,1.56455,1.56425,1.56445,492000000.0
2007-10-29 18:13:00,1.56445,1.56465,1.5644,1.5644,587300000.0
2007-10-29 18:14:00,1.56445,1.56455,1.56425,1.56425,406700000.0
2007-10-29 18:15:00,1.56425,1.56445,1.56405,1.56405,537000000.0
2007-10-29 18:16:00,1.56405,1.56425,1.56405,1.56415,699500000.0
2007-10-29 18:17:00,1.56415,1.56415,1.56395,1.56415,189500000.0
2007-10-29 18:18:00,1.56415,1.56415,1.56395,1.5641,400800000.0
2007-10-29 18:19:00,1.5641,1.5641,1.56395,1.56395,372900000.0
2007-10-29 18:20:00,1.56395,1.564,1.56385,1.56395,263200000.0
2007-10-29 18:21:00,1.564,1.56425,1.56375,1.5642,393000000.0
2007-10-29 18:22:00,1.5642,1.56445,1.5642,1.56445,823200000.0
2007-10-29 18:23:00,1.56445,1.56495,1.56435,1.56445,935700000.0
2007-10-29 18:24:00,1.56435,1.56465,1.56435,1.56455,531600000.0
2007-10-29 18:25:00,1.56455,1.56465,1.5644,1.56445,148000000.0
2007-10-29 18:26:00,1.56445,1.56445,1.56405,1.56435,465700000.0
2007-10-29 18:27:00,1.56435,1.56445,1.56415,1.56425,407800000.0
2007-10-29 18:28:00,1.56425,1.56445,1.56425,1.56435,499400000.0
2007-10-29 18:29:00,1.5644,1.56455,1.56435,1.56435,260900000.0
2007-10-29 18:30:00,1.56435,1.56435,1.56425,1.5643,120100000.0
2007-10-29 18:31:00,1.56435,1.56475,1.56425,1.56445,273999999.0
2007-10-29 18:32:00,1.56445,1.56465,1.56435,1.56435,469699999.0
2007-10-29 18:33:00,1.56435,1.56485,1.56435,1.56475,286300000.0
2007-10-29 18:34:00,1.56475,1.56475,1.56445,1.5645,351200000.0
2007-10-29 18:35:00,1.56455,1.56515,1.56455,1.56495,865600000.0
2007-10-29 18:36:00,1.56505,1.56515,1.56475,1.56495,829100000.0
2007-10-29 18:37:00,1.56495,1.56515,1.56485,1.56495,910120000.0
2007-10-29 18:38:00,1.56495,1.56515,1.56485,1.56495,93460000.0
2007-10-29 18:39:00,1.56495,1.56525,1.56485,1.56485,424500000.0
2007-10-29 18:40:00,1.5648,1.56515,1.5648,1.56485,416100000.0
2007-10-29 18:41:00,1.56485,1.56515,1.56475,1.56515,328000000.0
2007-10-29 18:42:00,1.56515,1.56535,1.56505,1.56535,97600000.0
2007-10-29 18:43:00,1.56535,1.56545,1.56525,1.56525,154400000.0
2007-10-29 18:44:00,1.56525,1.56535,1.56465,1.56485,237600000.0
2007-10-29 18:45:00,1.56485,1.56505,1.56465,1.56485,569999999.0
2007-10-29 18:46:00,1.56485,1.565,1.56485,1.56495,24800000.0
2007-10-29 18:47:00,1.56495,1.56505,1.5649,1.5649,41600000.0
2007-10-29 18:48:00,1.5649,1.56495,1.5648,1.56485,65800000.0
2007-10-29 18:49:00,1.56485,1.56495,1.56475,1.56475,76800000.0
2007-10-29 18:50:00,1.56485,1.5651,1.56475,1.56505,84700000.0
2007-10-29 18:51:00,1.56505,1.56505,1.56465,1.5648,112000000.0
2007-10-29 18:52:00,1.5648,1.5651,1.5648,1.565,51200000.0
2007-10-29 18:53:00,1.5651,1.5652,1.5651,1.5651,30400000.0
2007-10-29 18:54:00,1.5651,1.56515,1.56485,1.56485,33600000.0
2007-10-29 18:55:00,1.56485,1.56525,1.56475,1.56525,64700000.0
2007-10-29 18:56:00,1.56525,1.56555,1.56515,1.56555,127200000.0
2007-10-29 18:57:00,1.56555,1.56565,1.56525,1.56535,146400000.0
2007-10-29 18:58:00,1.5653,1.56545,1.56505,1.56525,505799999.0
2007-10-29 18:59:00,1.56525,1.5654,1.56515,1.5652,142400000.0
2007-10-29 19:00:00,1.5652,1.5654,1.5651,1.5652,206700000.0
2007-10-29 19:01:00,1.5652,1.56555,1.56515,1.56555,217600000.0
2007-10-29 19:02:00,1.56555,1.56585,1.56525,1.56535,582500000.0
2007-10-29 19:03:00,1.56525,1.56545,1.56515,1.56535,497600000.0
2007-10-29 19:04:00,1.56535,1.5654,1.56475,1.56505,560900000.0
2007-10-29 19:05:00,1.56505,1.56505,1.56475,1.5649,431200000.0
2007-10-29 19:06:00,1.5649,1.56525,1.56485,1.5652,426480000.0
2007-10-29 19:07:00,1.56525,1.5656,1.565,1.5656,503800000.0
2007-10-29 19:08:00,1.5656,1.5656,1.56535,1.56535,206100000.0
2007-10-29 19:09:00,1.56535,1.56565,1.56535,1.56555,551100000.0
2007-10-29 19:10:00,1.56555,1.56555,1.56525,1.5654,385600000.0
2007-10-29 19:11:00,1.5654,1.56555,1.56525,1.56555,339200000.0
2007-10-29 19:12:00,1.56555,1.56635,1.56555,1.56605,432080000.0
2007-10-29 19:13:00,1.5661,1.5664,1.56595,1.566,532700000.0
2007-10-29 19:14:00,1.56595,1.5663,1.56575,1.56575,678300000.0
2007-10-29 19:15:00,1.56575,1.56595,1.5656,1.56565,446499999.0
2007-10-29 19:16:00,1.56565,1.566,1.56565,1.56595,366600001.0
2007-10-29 19:17:00,1.56585,1.56635,1.56585,1.56605,665600005.0
2007-10-29 19:18:00,1.56605,1.56615,1.56585,1.56615,221000000.0
2007-10-29 19:19:00,1.56615,1.56635,1.56615,1.56615,22100000.0
2007-10-29 19:20:00,1.5663,1.5663,1.56605,1.56615,67500000.0
2007-10-29 19:21:00,1.56615,1.56645,1.56605,1.56635,35500000.0
2007-10-29 19:22:00,1.56635,1.56655,1.56625,1.56635,53200000.0
2007-10-29 19:23:00,1.56625,1.56645,1.56615,1.56645,101300000.0
2007-10-29 19:24:00,1.56645,1.5667,1.56645,1.5667,27100000.0
2007-10-29 19:25:00,1.5667,1.56695,1.5666,1.56685,50600000.0
2007-10-29 19:26:00,1.56685,1.567,1.5668,1.5669,15600000.0
2007-10-29 19:27:00,1.5669,1.56695,1.5668,1.5668,12900000.0
2007-10-29 19:28:00,1.5668,1.56685,1.56655,1.5667,223100000.0
2007-10-29 19:29:00,1.5667,1.5667,1.56645,1.56655,403600000.0
2007-10-29 19:30:00,1.56655,1.5671,1.56655,1.56665,497600000.0
2007-10-29 19:31:00,1.56665,1.56675,1.5666,1.5666,151200000.0
2007-10-29 19:32:00,1.5666,1.56665,1.5664,1.56645,399200000.0
2007-10-29 19:33:00,1.56645,1.567,1.56645,1.56675,400100000.0
2007-10-29 19:34:00,1.56675,1.56695,1.5666,1.56665,368400000.0
2007-10-29 19:35:00,1.56675,1.5668,1.56665,1.56665,280400000.0
2007-10-29 19:36:00,1.56675,1.56695,1.5666,1.56685,286800000.0
2007-10-29 19:37:00,1.56685,1.5669,1.56655,1.56655,266700003.0
2007-10-29 19:38:00,1.56655,1.5666,1.5665,1.56655,209700000.0
2007-10-29 19:39:00,1.56655,1.56695,1.56655,1.56665,201700000.0
2007-10-29 19:40:00,1.56665,1.56665,1.56655,1.56655,114400000.0
2007-10-29 19:41:00,1.56655,1.56655,1.56635,1.56645,249500000.0
2007-10-29 19:42:00,1.56655,1.56655,1.56645,1.5665,140900000.0
2007-10-29 19:43:00,1.5665,1.5665,1.56625,1.56635,108600000.0
2007-10-29 19:44:00,1.56635,1.5664,1.56615,1.56625,337300000.0
2007-10-29 19:45:00,1.56625,1.56665,1.56625,1.5666,192600000.0
2007-10-29 19:46:00,1.5666,1.56725,1.56655,1.56725,300800000.0
2007-10-29 19:47:00,1.56725,1.56725,1.5671,1.5672,144800000.0
2007-10-29 19:48:00,1.5672,1.5674,1.56715,1.5673,214100000.0
2007-10-29 19:49:00,1.5673,1.56735,1.56715,1.56725,406600000.0
2007-10-29 19:50:00,1.56725,1.56755,1.56725,1.56745,369800000.0
2007-10-29 19:51:00,1.56745,1.56765,1.56745,1.56755,269400000.0
2007-10-29 19:52:00,1.56755,1.56755,1.56735,1.56745,170400000.0
2007-10-29 19:53:00,1.56745,1.56745,1.56735,1.56735,104400000.0
2007-10-29 19:54:00,1.56735,1.5674,1.56715,1.56725,279400000.0
2007-10-29 19:55:00,1.56725,1.56735,1.56725,1.56735,80000000.0
2007-10-29 19:56:00,1.56735,1.56745,1.56725,1.56725,160000000.0
2007-10-29 19:57:00,1.56725,1.56735,1.56725,1.56725,168000000.0
2007-10-29 19:58:00,1.5673,1.56735,1.56695,1.56705,398700000.0
2007-10-29 19:59:00,1.56705,1.5672,1.56705,1.5671,153600000.0
2007-10-29 20:00:00,1.5671,1.5671,1.56675,1.567,344000000.0
2007-10-29 20:01:00,1.567,1.567,1.56665,1.56675,264600000.0
2007-10-29 20:02:00,1.56675,1.56695,1.56675,1.56695,211200000.0
2007-10-29 20:03:00,1.56695,1.567,1.56685,1.567,187200000.0
2007-10-29 20:04:00,1.567,1.56725,1.567,1.5672,248300000.0
2007-10-29 20:05:00,1.56725,1.56725,1.56695,1.56725,324800000.0
2007-10-29 20:06:00,1.56725,1.5674,1.56715,1.5674,199200000.0
2007-10-29 20:07:00,1.5674,1.5676,1.5673,1.56745,438300000.0
2007-10-29 20:08:00,1.56745,1.56765,1.56745,1.56755,285800000.0
2007-10-29 20:09:00,1.56735,1.56755,1.56725,1.56735,348100000.0
2007-10-29 20:10:00,1.56755,1.56765,1.56715,1.56745,343400000.0
2007-10-29 20:11:00,1.56745,1.56775,1.56745,1.56755,204800000.0
2007-10-29 20:12:00,1.56755,1.5678,1.56755,1.56755,291100000.0
2007-10-29 20:13:00,1.56755,1.56765,1.56745,1.56755,353000000.0
2007-10-29 20:14:00,1.56755,1.56765,1.56745,1.56745,131600000.0
2007-10-29 20:15:00,1.56745,1.56745,1.56695,1.5671,448200000.0
2007-10-29 20:16:00,1.5671,1.5674,1.56705,1.56735,380700000.0
2007-10-29 20:17:00,1.56735,1.56755,1.56735,1.56755,196800000.0
2007-10-29 20:18:00,1.56755,1.56765,1.56745,1.56765,290800000.0
2007-10-29 20:19:00,1.56765,1.56795,1.56765,1.56785,203200000.0
2007-10-29 20:20:00,1.56785,1.56785,1.5676,1.56775,460800000.0
2007-10-29 20:21:00,1.56775,1.56775,1.5676,1.5677,174400000.0
2007-10-29 20:22:00,1.5677,1.5677,1.5675,1.5675,104000000.0
2007-10-29 20:23:00,1.56745,1.5676,1.56735,1.56745,128300000.0
2007-10-29 20:24:00,1.56745,1.56775,1.56745,1.56775,136800000.0
2007-10-29 20:25:00,1.56775,1.56815,1.56755,1.5679,373200000.0
2007-10-29 20:26:00,1.5679,1.568,1.56765,1.56765,192700000.0
2007-10-29 20:27:00,1.56765,1.56795,1.56765,1.56785,237600000.0
2007-10-29 20:28:00,1.5678,1.568,1.56775,1.568,205600000.0
2007-10-29 20:29:00,1.568,1.56805,1.56775,1.5679,202700000.0
2007-10-29 20:30:00,1.5679,1.56825,1.56775,1.56825,440300000.0
2007-10-29 20:31:00,1.56825,1.56845,1.56815,1.56845,385200000.0
2007-10-29 20:32:00,1.56845,1.56855,1.56825,1.56825,251900000.0
2007-10-29 20:33:00,1.56845,1.56845,1.56825,1.56835,196000000.0
2007-10-29 20:34:00,1.56825,1.56845,1.56815,1.56815,219400000.0
2007-10-29 20:35:00,1.56815,1.56845,1.56815,1.5684,297500000.0
2007-10-29 20:36:00,1.5684,1.56855,1.56815,1.56825,378600000.0
2007-10-29 20:37:00,1.56825,1.56855,1.5682,1.5685,398200000.0
2007-10-29 20:38:00,1.5685,1.56935,1.5685,1.5688,450200000.0
2007-10-29 20:39:00,1.5688,1.56885,1.56845,1.56855,344400000.0
2007-10-29 20:40:00,1.5685,1.56855,1.5683,1.5683,277600000.0
2007-10-29 20:41:00,1.5683,1.56855,1.56825,1.56835,296800000.0
2007-10-29 20:42:00,1.56835,1.56835,1.56775,1.56795,383900000.0
2007-10-29 20:43:00,1.56795,1.56805,1.56755,1.56785,489500000.0
2007-10-29 20:44:00,1.56785,1.56805,1.56775,1.568,394300000.0
2007-10-29 20:45:00,1.56805,1.56805,1.56785,1.568,315400000.0
2007-10-29 20:46:00,1.568,1.56805,1.56775,1.56775,469900000.0
2007-10-29 20:47:00,1.56775,1.568,1.56735,1.56745,488300000.0
2007-10-29 20:48:00,1.56745,1.56765,1.56695,1.56725,621500000.0
2007-10-29 20:49:00,1.56725,1.56735,1.56725,1.56725,238400000.0
2007-10-29 20:50:00,1.56725,1.56735,1.5672,1.5672,141600000.0
2007-10-29 20:51:00,1.5672,1.56735,1.5672,1.56725,80800000.0
2007-10-29 20:52:00,1.56725,1.56725,1.56715,1.56725,150300000.0
2007-10-29 20:53:00,1.56725,1.5673,1.5671,1.56725,55200000.0
2007-10-29 20:54:00,1.56705,1.5673,1.567,1.56725,78400000.0
2007-10-29 20:55:00,1.56715,1.5673,1.56715,1.5673,40000000.0
2007-10-29 20:56:00,1.5673,1.5674,1.56695,1.56705,57000000.0
2007-10-29 20:57:00,1.56705,1.5671,1.56695,1.56695,22900000.0
2007-10-29 20:58:00,1.56705,1.5671,1.56665,1.56665,54200000.0
2007-10-29 20:59:00,1.5667,1.56685,1.56635,1.56645,417000000.0
2007-10-29 21:00:00,1.56645,1.56675,1.56625,1.56665,338400000.0
2007-10-29 21:01:00,1.56665,1.56665,1.56615,1.5663,330700000.0
2007-10-29 21:02:00,1.5663,1.56635,1.56625,1.56625,213900000.0
2007-10-29 21:03:00,1.56625,1.56625,1.56615,1.56615,72000000.0
2007-10-29 21:04:00,1.56615,1.5664,1.56615,1.5662,188500000.0
2007-10-29 21:05:00,1.56625,1.5664,1.5661,1.5661,281700000.0
2007-10-29 21:06:00,1.5661,1.56625,1.5659,1.56595,220000000.0
2007-10-29 21:07:00,1.56595,1.56605,1.56575,1.56605,364300000.0
2007-10-29 21:08:00,1.56585,1.56605,1.56575,1.56595,343700000.0
2007-10-29 21:09:00,1.56585,1.56605,1.5657,1.5657,202800000.0
2007-10-29 21:10:00,1.5657,1.5659,1.56535,1.56535,370700000.0
2007-10-29 21:11:00,1.56545,1.5656,1.56525,1.5653,298700000.0
2007-10-29 21:12:00,1.5653,1.5653,1.56515,1.56525,187200000.0
2007-10-29 21:13:00,1.56525,1.5656,1.56525,1.56555,220000000.0
2007-10-29 21:14:00,1.56555,1.56555,1.56545,1.56545,66800000.0
2007-10-29 21:15:00,1.56545,1.56545,1.56535,1.56545,72000000.0
2007-10-29 21:16:00,1.56545,1.56555,1.5653,1.5654,114400000.0
2007-10-29 21:17:00,1.5654,1.56545,1.56525,1.56545,257600000.0
2007-10-29 21:18:00,1.56545,1.56545,1.56535,1.56545,128600000.0
2007-10-29 21:19:00,1.56545,1.5655,1.56545,1.5655,80000000.0
2007-10-29 21:20:00,1.5655,1.5656,1.56545,1.56545,204100000.0
2007-10-29 21:21:00,1.5656,1.56605,1.56555,1.56595,405600000.0
2007-10-29 21:22:00,1.566,1.56615,1.56595,1.56605,247900000.0
2007-10-29 21:23:00,1.56605,1.56605,1.5659,1.56605,277600000.0
2007-10-29 21:24:00,1.56605,1.56605,1.5659,1.5659,57100000.0
2007-10-29 21:25:00,1.5659,1.56595,1.5659,1.56595,47700000.0
2007-10-29 21:26:00,1.56595,1.56605,1.5657,1.5657,190500000.0
2007-10-29 21:27:00,1.56565,1.5657,1.56555,1.5656,209500000.0
2007-10-29 21:28:00,1.5656,1.566,1.56555,1.5657,194400000.0
2007-10-29 21:29:00,1.5657,1.56585,1.5657,1.56575,318400000.0
2007-10-29 21:30:00,1.56575,1.56605,1.56575,1.56575,328800000.0
2007-10-29 21:31:00,1.56575,1.56655,1.56565,1.56645,321900000.0
2007-10-29 21:32:00,1.56645,1.56645,1.56595,1.5661,374400000.0
2007-10-29 21:33:00,1.5661,1.56615,1.5658,1.56605,195500000.0
2007-10-29 21:34:00,1.56605,1.56605,1.56575,1.5658,178400000.0
2007-10-29 21:35:00,1.5658,1.56585,1.56565,1.56565,178000000.0
2007-10-29 21:36:00,1.56565,1.5658,1.56565,1.56575,79600000.0
2007-10-29 21:37:00,1.56575,1.56575,1.56555,1.56565,55300000.0
2007-10-29 21:38:00,1.56565,1.56565,1.56545,1.56565,65000000.0
2007-10-29 21:39:00,1.56545,1.56575,1.56535,1.5656,217490000.0
2007-10-29 21:40:00,1.5656,1.5657,1.5656,1.5656,79700000.0
2007-10-29 21:41:00,1.56555,1.56555,1.56545,1.56555,208300000.0
2007-10-29 21:42:00,1.56555,1.5657,1.56525,1.56535,279200000.0
2007-10-29 21:43:00,1.5654,1.56565,1.5652,1.56565,248800000.0
2007-10-29 21:44:00,1.56565,1.56575,1.56555,1.56575,111100000.0
2007-10-29 21:45:00,1.56575,1.56575,1.56555,1.5657,158790000.0
2007-10-29 21:46:00,1.56565,1.5657,1.56545,1.56565,225600000.0
2007-10-29 21:47:00,1.56555,1.5658,1.56555,1.5656,218700000.0
2007-10-29 21:48:00,1.5656,1.56565,1.5653,1.5656,178400000.0
2007-10-29 21:49:00,1.5656,1.56575,1.56535,1.56565,358700000.0
2007-10-29 21:50:00,1.5657,1.5657,1.5654,1.5657,228300000.0
2007-10-29 21:51:00,1.5657,1.5658,1.56555,1.5658,307900000.0
2007-10-29 21:52:00,1.5658,1.56605,1.56575,1.566,304800000.0
2007-10-29 21:53:00,1.566,1.5662,1.56585,1.566,360800000.0
2007-10-29 21:54:00,1.566,1.56605,1.56585,1.56595,190400000.0
2007-10-29 21:55:00,1.56595,1.5663,1.5657,1.56615,287960000.0
2007-10-29 21:56:00,1.56615,1.56625,1.56585,1.56605,520400000.0
2007-10-29 21:57:00,1.56605,1.56615,1.56575,1.56585,336980000.0
2007-10-29 21:58:00,1.56575,1.56655,1.56575,1.56625,55500000.0
2007-10-29 21:59:00,1.5663,1.5663,1.56605,1.5663,37600000.0
2007-10-29 22:00:00,1.5663,1.5663,1.5661,1.5661,33600000.0
2007-10-29 22:01:00,1.5661,1.56685,1.56585,1.56675,119500000.0
2007-10-29 22:02:00,1.56685,1.56725,1.56685,1.56685,249600000.0
2007-10-29 22:03:00,1.56685,1.56685,1.56625,1.56625,446600000.0
2007-10-29 22:04:00,1.56625,1.56655,1.56625,1.56645,236900001.0
2007-10-29 22:05:00,1.56645,1.56685,1.56645,1.56685,185000001.0
2007-10-29 22:06:00,1.56685,1.56685,1.56665,1.56665,124600000.0
2007-10-29 22:07:00,1.56665,1.56665,1.56665,1.56665,112900000.0
2007-10-29 22:08:00,1.56665,1.56705,1.56665,1.56695,90000000.0
2007-10-29 22:09:00,1.56695,1.56705,1.56675,1.56695,161600000.0
2007-10-29 22:10:00,1.56695,1.56705,1.56665,1.56665,196000000.0
2007-10-29 22:11:00,1.56675,1.56705,1.5667,1.56675,445400000.0
2007-10-29 22:12:00,1.56675,1.56675,1.56645,1.56645,232800000.0
2007-10-29 22:13:00,1.56635,1.56655,1.56625,1.56655,247200000.0
2007-10-29 22:14:00,1.56655,1.56675,1.56635,1.56645,383900000.0
2007-10-29 22:15:00,1.56645,1.56645,1.56615,1.56635,426500000.0
2007-10-29 22:16:00,1.56635,1.56645,1.56615,1.56615,131400000.0
2007-10-29 22:17:00,1.56615,1.56615,1.5658,1.56615,115700000.0
2007-10-29 22:18:00,1.56615,1.56615,1.56585,1.56595,342000000.0
2007-10-29 22:19:00,1.56595,1.56605,1.56595,1.56595,249100000.0
2007-10-29 22:20:00,1.56595,1.56605,1.56585,1.56605,204800000.0
2007-10-29 22:21:00,1.56605,1.56605,1.56605,1.56605,126400000.0
2007-10-29 22:22:00,1.56605,1.56605,1.56565,1.56585,410900000.0
2007-10-29 22:23:00,1.56585,1.56605,1.56585,1.56605,178400000.0
2007-10-29 22:24:00,1.56605,1.56625,1.5658,1.56595,164100000.0
2007-10-29 22:25:00,1.56595,1.56595,1.56585,1.56585,216000000.0
2007-10-29 22:26:00,1.56585,1.56595,1.56585,1.56595,79700000.0
2007-10-29 22:27:00,1.56575,1.56595,1.56555,1.56585,65200000.0
2007-10-29 22:28:00,1.56585,1.56585,1.56575,1.56575,267200000.0
2007-10-29 22:29:00,1.56575,1.56585,1.56565,1.56565,296000000.0
2007-10-29 22:30:00,1.56575,1.56575,1.56565,1.56565,146300000.0
2007-10-29 22:31:00,1.5652,1.56585,1.5652,1.56545,324400000.0
2007-10-29 22:32:00,1.56545,1.56545,1.565,1.56535,305400000.0
2007-10-29 22:33:00,1.56535,1.56565,1.56525,1.56555,498100000.0
2007-10-29 22:34:00,1.56555,1.56565,1.56535,1.56535,163400000.0
2007-10-29 22:35:00,1.56535,1.56555,1.56535,1.56555,274400000.0
2007-10-29 22:36:00,1.56555,1.56555,1.56545,1.56555,188800000.0
2007-10-29 22:37:00,1.56555,1.56575,1.56545,1.56565,325800000.0
2007-10-29 22:38:00,1.56565,1.56575,1.56555,1.56565,172200000.0
2007-10-29 22:39:00,1.56565,1.56595,1.56555,1.56595,599100000.0
2007-10-29 22:40:00,1.56585,1.5663,1.56585,1.56615,120300000.0
2007-10-29 22:41:00,1.5662,1.56625,1.566,1.56625,52700000.0
2007-10-29 22:42:00,1.56625,1.5663,1.56605,1.5663,22900000.0
2007-10-29 22:43:00,1.5663,1.5663,1.56625,1.5663,10800000.0
2007-10-29 22:44:00,1.5663,1.56645,1.5663,1.56635,44400000.0
2007-10-29 22:45:00,1.56635,1.56655,1.5663,1.56655,117600000.0
2007-10-29 22:46:00,1.56655,1.56655,1.56625,1.5664,21900000.0
2007-10-29 22:47:00,1.5664,1.5664,1.5662,1.56625,26400000.0
2007-10-29 22:48:00,1.56625,1.5664,1.5659,1.5659,31400000.0
2007-10-29 22:49:00,1.5659,1.5664,1.5659,1.56635,28000000.0
2007-10-29 22:50:00,1.56625,1.56635,1.56615,1.56615,95000000.0
2007-10-29 22:51:00,1.56615,1.56635,1.56615,1.56625,70500000.0
2007-10-29 22:52:00,1.56625,1.56645,1.5661,1.5661,11300000.0
2007-10-29 22:53:00,1.5661,1.5661,1.56575,1.56585,77200000.0
2007-10-29 22:54:00,1.56585,1.56585,1.56535,1.56535,204500000.0
2007-10-29 22:55:00,1.56535,1.56535,1.56525,1.56535,399000000.0
2007-10-29 22:56:00,1.56535,1.56535,1.56515,1.56535,187900000.0
2007-10-29 22:57:00,1.56535,1.56575,1.56525,1.56555,151000000.0
2007-10-29 22:58:00,1.56555,1.56555,1.56525,1.56535,113300000.0
2007-10-29 22:59:00,1.56535,1.56535,1.56515,1.56515,54800000.0
2007-10-29 23:00:00,1.56515,1.56525,1.56485,1.56525,167500000.0
2007-10-29 23:01:00,1.56525,1.56525,1.56485,1.56485,261000000.0
2007-10-29 23:02:00,1.56485,1.56515,1.56485,1.56495,215900000.0
2007-10-29 23:03:00,1.56505,1.56505,1.56505,1.56505,102900000.0
2007-10-29 23:04:00,1.56475,1.56495,1.56475,1.56475,34000000.0
2007-10-29 23:05:00,1.56495,1.56495,1.56475,1.56495,48400000.0
2007-10-29 23:06:00,1.56485,1.56485,1.56465,1.56465,93100000.0
2007-10-29 23:07:00,1.56465,1.56475,1.56425,1.56455,254800000.0
2007-10-29 23:08:00,1.56455,1.56485,1.56455,1.56465,191100000.0
2007-10-29 23:09:00,1.56465,1.56475,1.56465,1.56475,127400000.0
2007-10-29 23:10:00,1.56475,1.56525,1.56465,1.56525,164200000.0
2007-10-29 23:11:00,1.56525,1.56525,1.56455,1.56495,303400000.0
2007-10-29 23:12:00,1.56495,1.56515,1.56465,1.56495,303400000.0
2007-10-29 23:13:00,1.56505,1.56525,1.56495,1.56515,183600000.0
2007-10-29 23:14:00,1.56515,1.56515,1.56505,1.56505,99700000.0
2007-10-29 23:15:00,1.56505,1.56525,1.56475,1.56485,260500000.0
2007-10-29 23:16:00,1.56485,1.56485,1.56475,1.56485,198900000.0
2007-10-29 23:17:00,1.56485,1.56495,1.56475,1.56475,260500000.0
2007-10-29 23:18:00,1.56475,1.5651,1.56475,1.56495,237900000.0
2007-10-29 23:19:00,1.56495,1.56495,1.56415,1.5643,432500000.0
2007-10-29 23:20:00,1.5643,1.56435,1.56405,1.56425,193400000.0
2007-10-29 23:21:00,1.56435,1.56455,1.56385,1.56455,304400000.0
2007-10-29 23:22:00,1.56455,1.56455,1.56435,1.56435,213100000.0
2007-10-29 23:23:00,1.56435,1.56445,1.56415,1.56445,147800000.0
2007-10-29 23:24:00,1.56445,1.56445,1.56435,1.56435,116500000.0
2007-10-29 23:25:00,1.56435,1.56435,1.56415,1.56415,129500000.0
2007-10-29 23:26:00,1.56415,1.56415,1.56395,1.5641,304600000.0
2007-10-29 23:27:00,1.5641,1.5647,1.56405,1.56445,262500001.0
2007-10-29 23:28:00,1.56435,1.5645,1.56435,1.5645,240000000.0
2007-10-29 23:29:00,1.5645,1.5645,1.56425,1.56425,176400000.0
2007-10-29 23:30:00,1.5641,1.5641,1.5634,1.56345,640300000.0
2007-10-29 23:31:00,1.56345,1.5636,1.56325,1.5633,377700000.0
2007-10-29 23:32:00,1.56335,1.56345,1.5633,1.56345,234500000.0
2007-10-29 23:33:00,1.56345,1.56365,1.56345,1.56355,255300000.0
2007-10-29 23:34:00,1.56355,1.5638,1.56355,1.5638,216900002.0
2007-10-29 23:35:00,1.5638,1.56385,1.5638,1.56385,211300000.0
2007-10-29 23:36:00,1.56385,1.56395,1.56385,1.56395,162600000.0
2007-10-29 23:37:00,1.56395,1.56405,1.56385,1.564,129200000.0
2007-10-29 23:38:00,1.56375,1.56435,1.56375,1.56415,216400000.0
2007-10-29 23:39:00,1.56415,1.56415,1.5639,1.56395,107500000.0
2007-10-29 23:40:00,1.5639,1.56395,1.5626,1.56315,396100002.0
2007-10-29 23:41:00,1.56305,1.56345,1.56275,1.56315,703000000.0
2007-10-29 23:42:00,1.56315,1.56315,1.56285,1.56305,261000000.0
2007-10-29 23:43:00,1.56305,1.56305,1.5629,1.563,221000000.0
2007-10-29 23:44:00,1.5629,1.56305,1.56285,1.563,157000000.0
2007-10-29 23:45:00,1.563,1.5633,1.56275,1.56305,297600000.0
2007-10-29 23:46:00,1.56305,1.56335,1.56165,1.56185,479400000.0
2007-10-29 23:47:00,1.5618,1.5628,1.56175,1.5626,642200000.0
2007-10-29 23:48:00,1.56265,1.56265,1.56235,1.56255,383000000.0
2007-10-29 23:49:00,1.56255,1.56255,1.5624,1.56255,211000000.0
2007-10-29 23:50:00,1.56255,1.56275,1.56255,1.56255,80200000.0
2007-10-29 23:51:00,1.56255,1.56255,1.56245,1.56245,93100000.0
2007-10-29 23:52:00,1.56225,1.56255,1.56185,1.56185,201000000.0
2007-10-29 23:53:00,1.56205,1.56255,1.56205,1.5622,172700000.0
2007-10-29 23:54:00,1.5622,1.56235,1.5622,1.56225,100600000.0
2007-10-29 23:55:00,1.562,1.56235,1.562,1.56225,135400000.0
2007-10-29 23:56:00,1.56225,1.56245,1.56215,1.56245,474770000.0
2007-10-29 23:57:00,1.56245,1.56265,1.5623,1.56235,141000000.0
2007-10-29 23:58:00,1.56245,1.56255,1.56215,1.56225,318000000.0
2007-10-29 23:59:00,1.56225,1.56245,1.56225,1.56235,110800000.0
2007-10-30 00:00:00,1.56235,1.5624,1.56225,1.56225,20100000.0
2007-10-30 00:01:00,1.56225,1.56245,1.56205,1.5623,40700000.0
2007-10-30 00:02:00,1.5623,1.56245,1.5623,1.5624,21400000.0
2007-10-30 00:03:00,1.5624,1.5624,1.56195,1.56195,26200000.0
2007-10-30 00:04:00,1.56185,1.5626,1.56185,1.5625,103800000.0
2007-10-30 00:05:00,1.5625,1.5626,1.5624,1.5624,20500000.0
2007-10-30 00:06:00,1.5624,1.5624,1.56205,1.5622,35500000.0
2007-10-30 00:07:00,1.56225,1.56225,1.56115,1.56135,355000000.0
2007-10-30 00:08:00,1.56135,1.5619,1.56115,1.56185,182700000.0
2007-10-30 00:09:00,1.56185,1.56185,1.56155,1.56175,92700000.0
2007-10-30 00:10:00,1.56175,1.5618,1.56165,1.5618,31200000.0
2007-10-30 00:11:00,1.56175,1.56185,1.56175,1.56175,42500000.0
2007-10-30 00:12:00,1.56165,1.56185,1.5615,1.5617,62700000.0
2007-10-30 00:13:00,1.5617,1.56175,1.56145,1.5617,153100000.0
2007-10-30 00:14:00,1.5617,1.5618,1.56155,1.56165,24100000.0
2007-10-30 00:15:00,1.56165,1.5617,1.56165,1.56165,12700000.0
2007-10-30 00:16:00,1.56165,1.56175,1.56165,1.5617,14000000.0
2007-10-30 00:17:00,1.5617,1.5618,1.56145,1.56155,40200000.0
2007-10-30 00:18:00,1.56165,1.562,1.56155,1.56185,31000000.0
2007-10-30 00:19:00,1.56175,1.5621,1.56155,1.56175,68800000.0
2007-10-30 00:20:00,1.56175,1.56175,1.56095,1.56095,330000000.0
2007-10-30 00:21:00,1.56115,1.5613,1.56095,1.5612,124500000.0
2007-10-30 00:22:00,1.5612,1.5614,1.5612,1.5614,26400000.0
2007-10-30 00:23:00,1.5614,1.56145,1.56135,1.56145,54300000.0
2007-10-30 00:24:00,1.56145,1.56145,1.56135,1.56145,34000000.0
2007-10-30 00:25:00,1.56155,1.56175,1.5613,1.56155,62800000.0
2007-10-30 00:26:00,1.5616,1.5616,1.56145,1.5616,37600000.0
2007-10-30 00:27:00,1.5616,1.5616,1.5615,1.56155,16800000.0
2007-10-30 00:28:00,1.56145,1.56165,1.56145,1.56165,36800000.0
2007-10-30 00:29:00,1.56165,1.56175,1.56155,1.56165,26400000.0
2007-10-30 00:30:00,1.56165,1.56165,1.56155,1.56165,16000000.0
2007-10-30 00:31:00,1.56165,1.5618,1.56165,1.5618,26200000.0
2007-10-30 00:32:00,1.5618,1.5618,1.56135,1.56135,20600000.0
2007-10-30 00:33:00,1.5618,1.5619,1.56165,1.5619,34400000.0
2007-10-30 00:34:00,1.56195,1.5621,1.56175,1.56175,32200000.0
2007-10-30 00:35:00,1.56185,1.562,1.56185,1.56185,15600000.0
2007-10-30 00:36:00,1.56185,1.56205,1.56185,1.56185,22700000.0
2007-10-30 00:37:00,1.56185,1.56185,1.56175,1.5618,11600000.0
2007-10-30 00:38:00,1.5618,1.56185,1.5617,1.5617,16400000.0
2007-10-30 00:39:00,1.5617,1.5618,1.5616,1.5617,23100000.0
2007-10-30 00:40:00,1.56165,1.5617,1.56155,1.56155,21700000.0
2007-10-30 00:41:00,1.56155,1.56165,1.56135,1.56135,50000000.0
2007-10-30 00:42:00,1.56135,1.56135,1.56125,1.56125,20800000.0
2007-10-30 00:43:00,1.56115,1.5614,1.56115,1.5614,24800000.0
2007-10-30 00:44:00,1.5614,1.5616,1.56135,1.56145,32000000.0
2007-10-30 00:45:00,1.5615,1.56185,1.56145,1.56165,31200000.0
2007-10-30 00:46:00,1.56165,1.56165,1.56145,1.5616,29600000.0
2007-10-30 00:47:00,1.5616,1.5616,1.56125,1.56145,47200000.0
2007-10-30 00:48:00,1.56145,1.56155,1.56115,1.56125,158100000.0
2007-10-30 00:49:00,1.56125,1.5614,1.56125,1.56135,10000000.0
2007-10-30 00:50:00,1.56145,1.5615,1.56105,1.56115,188900000.0
2007-10-30 00:51:00,1.56115,1.56115,1.5609,1.5609,52000000.0
2007-10-30 00:52:00,1.56095,1.56125,1.56095,1.56115,318400002.0
2007-10-30 00:53:00,1.56115,1.56125,1.56115,1.56125,134800000.0
2007-10-30 00:54:00,1.5611,1.5615,1.5611,1.5615,179900000.0
2007-10-30 00:55:00,1.5615,1.5615,1.5614,1.5615,23700000.0
2007-10-30 00:56:00,1.5615,1.56155,1.56145,1.5615,17600000.0
2007-10-30 00:57:00,1.5615,1.5615,1.56145,1.5615,21600000.0
2007-10-30 00:58:00,1.5615,1.56155,1.56145,1.56155,16800000.0
2007-10-30 00:59:00,1.56155,1.5618,1.56155,1.5617,34400000.0
2007-10-30 01:00:00,1.5617,1.5618,1.56155,1.56175,41600000.0
2007-10-30 01:01:00,1.56175,1.5618,1.5614,1.56145,307800001.0
2007-10-30 01:02:00,1.56145,1.5624,1.56145,1.56205,453600001.0
2007-10-30 01:03:00,1.56205,1.5626,1.56205,1.5623,315300000.0
2007-10-30 01:04:00,1.5623,1.5626,1.5623,1.56245,421500000.0
2007-10-30 01:05:00,1.56255,1.563,1.5625,1.563,309000000.0
2007-10-30 01:06:00,1.563,1.563,1.56245,1.56245,205600000.0
2007-10-30 01:07:00,1.56245,1.563,1.56235,1.5629,486300000.0
2007-10-30 01:08:00,1.56285,1.5637,1.56285,1.5635,416600000.0
2007-10-30 01:09:00,1.5635,1.5637,1.5635,1.56365,168000000.0
2007-10-30 01:10:00,1.56365,1.56375,1.56345,1.56345,249900000.0
2007-10-30 01:11:00,1.5637,1.5637,1.5636,1.5636,128500000.0
2007-10-30 01:12:00,1.5636,1.5636,1.56305,1.56325,213800000.0
2007-10-30 01:13:00,1.56325,1.56325,1.56255,1.5628,358000000.0
2007-10-30 01:14:00,1.5628,1.5633,1.5628,1.56295,284000000.0
2007-10-30 01:15:00,1.56295,1.5635,1.5629,1.5635,231500000.0
2007-10-30 01:16:00,1.5635,1.56375,1.56315,1.56375,317100000.0
2007-10-30 01:17:00,1.5638,1.5642,1.56365,1.5642,338300000.0
2007-10-30 01:18:00,1.5642,1.5642,1.56345,1.5637,405200000.0
2007-10-30 01:19:00,1.5637,1.5639,1.56355,1.5639,237100000.0
2007-10-30 01:20:00,1.56365,1.564,1.56355,1.56395,420700000.0
2007-10-30 01:21:00,1.56395,1.56395,1.5637,1.5638,192000000.0
2007-10-30 01:22:00,1.5638,1.5638,1.5636,1.5637,148000000.0
2007-10-30 01:23:00,1.5637,1.5637,1.56335,1.56335,220100000.0
2007-10-30 01:24:00,1.5636,1.56365,1.56305,1.56355,253200000.0
2007-10-30 01:25:00,1.56355,1.56355,1.56315,1.56345,233900000.0
2007-10-30 01:26:00,1.56325,1.56355,1.56315,1.56345,303400000.0
2007-10-30 01:27:00,1.56345,1.56345,1.56285,1.563,292800000.0
2007-10-30 01:28:00,1.56285,1.5629,1.56235,1.56265,248900000.0
2007-10-30 01:29:00,1.56265,1.56275,1.56245,1.56245,132700000.0
2007-10-30 01:30:00,1.5626,1.563,1.56255,1.563,359400000.0
2007-10-30 01:31:00,1.56285,1.563,1.56285,1.5629,97900000.0
2007-10-30 01:32:00,1.5629,1.56305,1.5629,1.5629,172000000.0
2007-10-30 01:33:00,1.5629,1.5629,1.5628,1.5628,96000000.0
2007-10-30 01:34:00,1.5628,1.56295,1.5625,1.5626,290000000.0
2007-10-30 01:35:00,1.5626,1.5626,1.56235,1.56235,143500000.0
2007-10-30 01:36:00,1.5625,1.56255,1.56215,1.56245,293100000.0
2007-10-30 01:37:00,1.5624,1.56255,1.56215,1.5625,357900000.0
2007-10-30 01:38:00,1.5625,1.5625,1.5624,1.56245,100000000.0
2007-10-30 01:39:00,1.56235,1.56255,1.5622,1.56245,234400000.0
2007-10-30 01:40:00,1.56245,1.56245,1.56205,1.56225,279500000.0
2007-10-30 01:41:00,1.56225,1.56235,1.5621,1.5622,259500000.0
2007-10-30 01:42:00,1.5622,1.5623,1.56195,1.5622,131300000.0
2007-10-30 01:43:00,1.56225,1.56225,1.56185,1.56185,163000000.0
2007-10-30 01:44:00,1.56185,1.56205,1.56175,1.562,236000000.0
2007-10-30 01:45:00,1.562,1.56235,1.56175,1.5622,471300000.0
2007-10-30 01:46:00,1.5622,1.56265,1.56215,1.56255,216000000.0
2007-10-30 01:47:00,1.56255,1.5629,1.56245,1.56275,444000000.0
2007-10-30 01:48:00,1.56265,1.5628,1.56245,1.5627,361900000.0
2007-10-30 01:49:00,1.5627,1.56275,1.56235,1.56265,251500000.0
2007-10-30 01:50:00,1.56275,1.5628,1.56265,1.5628,214000000.0
2007-10-30 01:51:00,1.56265,1.5629,1.56255,1.56285,220300000.0
2007-10-30 01:52:00,1.56285,1.5629,1.5628,1.56285,178000000.0
2007-10-30 01:53:00,1.56285,1.56285,1.5626,1.56265,129400000.0
2007-10-30 01:54:00,1.5626,1.56265,1.56225,1.5626,302800000.0
2007-10-30 01:55:00,1.5626,1.56265,1.5625,1.56265,176400000.0
2007-10-30 01:56:00,1.56245,1.5627,1.56225,1.56265,167400000.0
2007-10-30 01:57:00,1.56265,1.5627,1.56225,1.56235,248300000.0
2007-10-30 01:58:00,1.56245,1.56255,1.56245,1.56255,116000000.0
2007-10-30 01:59:00,1.56255,1.56255,1.56235,1.56235,144400000.0
2007-10-30 02:00:00,1.56235,1.56255,1.56235,1.56255,143000000.0
2007-10-30 02:01:00,1.56255,1.56265,1.56215,1.56235,272000000.0
2007-10-30 02:02:00,1.56215,1.5626,1.56215,1.56245,443200000.0
2007-10-30 02:03:00,1.56245,1.56245,1.5618,1.56205,269200000.0
2007-10-30 02:04:00,1.56205,1.56225,1.56205,1.56225,169600000.0
2007-10-30 02:05:00,1.56225,1.5623,1.56195,1.56195,291500000.0
2007-10-30 02:06:00,1.5621,1.5621,1.56165,1.56165,268000000.0
2007-10-30 02:07:00,1.56165,1.56235,1.56155,1.56215,551800000.0
2007-10-30 02:08:00,1.56215,1.56215,1.5619,1.562,125600000.0
2007-10-30 02:09:00,1.5621,1.56215,1.56185,1.562,115900000.0
2007-10-30 02:10:00,1.562,1.5621,1.5617,1.56175,164800000.0
2007-10-30 02:11:00,1.56175,1.56185,1.56155,1.56175,147500000.0
2007-10-30 02:12:00,1.56175,1.56225,1.56145,1.56215,274500000.0
2007-10-30 02:13:00,1.56225,1.5625,1.5621,1.5625,358500000.0
2007-10-30 02:14:00,1.56225,1.56245,1.56215,1.56235,208200000.0
2007-10-30 02:15:00,1.56235,1.5626,1.56235,1.56245,120000000.0
2007-10-30 02:16:00,1.56245,1.56255,1.56245,1.56245,121200000.0
2007-10-30 02:17:00,1.56245,1.5625,1.56185,1.56205,198100000.0
2007-10-30 02:18:00,1.56205,1.5621,1.56185,1.562,102400000.0
2007-10-30 02:19:00,1.5619,1.5622,1.5619,1.5619,212000000.0
2007-10-30 02:20:00,1.5619,1.56205,1.56175,1.56205,144300000.0
2007-10-30 02:21:00,1.56205,1.56215,1.56195,1.56215,72300000.0
2007-10-30 02:22:00,1.56215,1.5622,1.5621,1.5622,83500000.0
2007-10-30 02:23:00,1.5622,1.5623,1.5622,1.5623,142000000.0
2007-10-30 02:24:00,1.5623,1.5623,1.5622,1.5623,120400000.0
2007-10-30 02:25:00,1.5623,1.5629,1.5623,1.56265,208500000.0
2007-10-30 02:26:00,1.5627,1.5627,1.56255,1.56265,29900000.0
2007-10-30 02:27:00,1.56265,1.5631,1.56265,1.5631,73200000.0
2007-10-30 02:28:00,1.5631,1.56315,1.56295,1.563,191800000.0
2007-10-30 02:29:00,1.56295,1.56335,1.56295,1.56335,55000000.0
2007-10-30 02:30:00,1.56335,1.56345,1.56325,1.56335,55800000.0
2007-10-30 02:31:00,1.56335,1.56355,1.56325,1.56325,108000000.0
2007-10-30 02:32:00,1.56325,1.56365,1.56325,1.56365,59700000.0
2007-10-30 02:33:00,1.56365,1.5637,1.5634,1.5634,219699999.0
2007-10-30 02:34:00,1.5634,1.5635,1.5633,1.56345,256100000.0
2007-10-30 02:35:00,1.56345,1.5639,1.5633,1.5639,347700000.0
2007-10-30 02:36:00,1.5639,1.5646,1.5639,1.5643,264000000.0
2007-10-30 02:37:00,1.5643,1.5655,1.5643,1.5649,388700000.0
2007-10-30 02:38:00,1.5649,1.5649,1.56415,1.5643,242900000.0
2007-10-30 02:39:00,1.5643,1.56595,1.5643,1.56545,851700002.0
2007-10-30 02:40:00,1.56545,1.56585,1.56535,1.56545,481700000.0
2007-10-30 02:41:00,1.56545,1.56545,1.56475,1.5652,493000000.0
2007-10-30 02:42:00,1.5652,1.56535,1.565,1.565,224000000.0
2007-10-30 02:43:00,1.565,1.5651,1.56475,1.56475,359300000.0
2007-10-30 02:44:00,1.56475,1.56475,1.56445,1.56455,393600000.0
2007-10-30 02:45:00,1.56455,1.56475,1.5645,1.56465,280000000.0
2007-10-30 02:46:00,1.5646,1.565,1.56455,1.56485,487700000.0
2007-10-30 02:47:00,1.56485,1.56495,1.56465,1.56485,452700000.0
2007-10-30 02:48:00,1.56485,1.56515,1.5643,1.56505,558900000.0
2007-10-30 02:49:00,1.56495,1.5651,1.56465,1.565,459400000.0
2007-10-30 02:50:00,1.56495,1.565,1.56465,1.56485,392000000.0
2007-10-30 02:51:00,1.56485,1.56495,1.5647,1.56495,254000000.0
2007-10-30 02:52:00,1.56495,1.56495,1.5641,1.5644,298400000.0
2007-10-30 02:53:00,1.56445,1.5647,1.56405,1.5647,625800000.0
2007-10-30 02:54:00,1.5647,1.56515,1.5646,1.56475,519600000.0
2007-10-30 02:55:00,1.56485,1.5653,1.56395,1.56425,575000000.0
2007-10-30 02:56:00,1.56415,1.56435,1.56345,1.56415,680900000.0
2007-10-30 02:57:00,1.56415,1.56435,1.56385,1.56415,516800000.0
2007-10-30 02:58:00,1.56415,1.56415,1.5638,1.5639,326600000.0
2007-10-30 02:59:00,1.56385,1.5645,1.56375,1.5645,372300000.0
2007-10-30 03:00:00,1.5645,1.5646,1.56425,1.5646,272500000.0
2007-10-30 03:01:00,1.5646,1.56465,1.56385,1.56395,372100000.0
2007-10-30 03:02:00,1.56375,1.5639,1.56365,1.56375,330200000.0
2007-10-30 03:03:00,1.56385,1.5639,1.56355,1.56385,342100000.0
2007-10-30 03:04:00,1.56385,1.56385,1.56315,1.5632,388000000.0
2007-10-30 03:05:00,1.5632,1.56475,1.5631,1.56385,473200000.0
2007-10-30 03:06:00,1.56385,1.56385,1.5634,1.5637,203200000.0
2007-10-30 03:07:00,1.56355,1.56385,1.56355,1.5638,244400000.0
2007-10-30 03:08:00,1.5638,1.5642,1.5638,1.564,184300000.0
2007-10-30 03:09:00,1.564,1.56515,1.564,1.5649,434100000.0
2007-10-30 03:10:00,1.56485,1.5651,1.5647,1.565,315200000.0
2007-10-30 03:11:00,1.5651,1.56685,1.565,1.56545,692400000.0
2007-10-30 03:12:00,1.56565,1.56605,1.56525,1.56575,693600000.0
2007-10-30 03:13:00,1.56575,1.56585,1.56525,1.56585,390500000.0
2007-10-30 03:14:00,1.56585,1.5665,1.56575,1.5665,506700000.0
2007-10-30 03:15:00,1.5665,1.5669,1.56625,1.56645,457800000.0
2007-10-30 03:16:00,1.56645,1.56655,1.5657,1.56605,438000000.0
2007-10-30 03:17:00,1.56605,1.56615,1.5658,1.56585,207200000.0
2007-10-30 03:18:00,1.56585,1.5659,1.5658,1.56585,164400000.0
2007-10-30 03:19:00,1.56585,1.56585,1.5655,1.56575,156800000.0
2007-10-30 03:20:00,1.56575,1.56595,1.56565,1.5659,60800000.0
2007-10-30 03:21:00,1.56595,1.566,1.56575,1.5659,158100000.0
2007-10-30 03:22:00,1.56585,1.566,1.5658,1.5658,61600000.0
2007-10-30 03:23:00,1.5658,1.56585,1.56505,1.5652,302500000.0
2007-10-30 03:24:00,1.5652,1.5654,1.5651,1.56535,358400000.0
2007-10-30 03:25:00,1.56535,1.56555,1.56525,1.56555,208800000.0
2007-10-30 03:26:00,1.56555,1.5661,1.56545,1.56575,353500000.0
2007-10-30 03:27:00,1.56575,1.56595,1.5653,1.5653,343600000.0
2007-10-30 03:28:00,1.5653,1.56545,1.56525,1.56535,200000000.0
2007-10-30 03:29:00,1.56535,1.56545,1.56535,1.56545,137100000.0
2007-10-30 03:30:00,1.56545,1.5657,1.56545,1.56565,378200000.0
2007-10-30 03:31:00,1.56565,1.56585,1.56555,1.56575,429100000.0
2007-10-30 03:32:00,1.56575,1.56585,1.5648,1.5654,498400000.0
2007-10-30 03:33:00,1.56545,1.56545,1.56495,1.5652,385200000.0
2007-10-30 03:34:00,1.5652,1.56555,1.56515,1.56525,349700000.0
2007-10-30 03:35:00,1.56525,1.56525,1.5651,1.56515,213200000.0
2007-10-30 03:36:00,1.56515,1.56525,1.5649,1.5651,316800000.0
2007-10-30 03:37:00,1.565,1.56505,1.56485,1.565,304400000.0
2007-10-30 03:38:00,1.565,1.565,1.56485,1.56495,238000000.0
2007-10-30 03:39:00,1.56495,1.56505,1.56485,1.56485,276400000.0
2007-10-30 03:40:00,1.56485,1.56525,1.56475,1.5649,96700000.0
2007-10-30 03:41:00,1.5649,1.56515,1.5649,1.5649,31600000.0
2007-10-30 03:42:00,1.5649,1.5649,1.5647,1.56485,88800000.0
2007-10-30 03:43:00,1.56475,1.56485,1.5644,1.56465,122600000.0
2007-10-30 03:44:00,1.56465,1.56475,1.5645,1.5645,35200000.0
2007-10-30 03:45:00,1.56445,1.56445,1.5641,1.5643,30200000.0
2007-10-30 03:46:00,1.5643,1.5647,1.5643,1.56455,83000000.0
2007-10-30 03:47:00,1.56455,1.56525,1.56455,1.5652,258300000.0
2007-10-30 03:48:00,1.5652,1.56535,1.56485,1.56485,367000000.0
2007-10-30 03:49:00,1.56485,1.56485,1.56415,1.56425,272300000.0
2007-10-30 03:50:00,1.56425,1.5653,1.56415,1.5651,521200000.0
2007-10-30 03:51:00,1.5651,1.56565,1.56505,1.5654,531100000.0
2007-10-30 03:52:00,1.56545,1.5657,1.56535,1.5654,609900000.0
2007-10-30 03:53:00,1.5653,1.56605,1.56515,1.566,254700000.0
2007-10-30 03:54:00,1.566,1.5668,1.566,1.5666,357900000.0
2007-10-30 03:55:00,1.5666,1.56695,1.5664,1.56675,591300000.0
2007-10-30 03:56:00,1.5669,1.56695,1.5666,1.56665,315300000.0
2007-10-30 03:57:00,1.5666,1.56745,1.5666,1.5674,566900000.0
2007-10-30 03:58:00,1.5674,1.5674,1.56605,1.56615,578900000.0
2007-10-30 03:59:00,1.56615,1.5668,1.5661,1.5663,496000000.0
2007-10-30 04:00:00,1.5663,1.5671,1.5663,1.5671,368000000.0
2007-10-30 04:01:00,1.5671,1.5671,1.56615,1.56615,484000000.0
2007-10-30 04:02:00,1.56615,1.5664,1.56575,1.56605,515600000.0
2007-10-30 04:03:00,1.56605,1.5663,1.56545,1.5662,632600000.0
2007-10-30 04:04:00,1.5662,1.56635,1.56595,1.5663,431000000.0
2007-10-30 04:05:00,1.5663,1.5664,1.56625,1.5664,196000000.0
2007-10-30 04:06:00,1.5664,1.56695,1.5664,1.5669,335600000.0
2007-10-30 04:07:00,1.5669,1.5669,1.56645,1.56655,371800000.0
2007-10-30 04:08:00,1.5665,1.5667,1.56625,1.56645,464300000.0
2007-10-30 04:09:00,1.56645,1.56715,1.56645,1.56675,368000000.0
2007-10-30 04:10:00,1.56675,1.56695,1.56675,1.56675,328000000.0
2007-10-30 04:11:00,1.56675,1.5668,1.56665,1.5667,200000000.0
2007-10-30 04:12:00,1.5667,1.567,1.5667,1.5669,258600000.0
2007-10-30 04:13:00,1.5669,1.56745,1.5669,1.56735,299500000.0
2007-10-30 04:14:00,1.56735,1.5676,1.5673,1.56745,217100000.0
2007-10-30 04:15:00,1.56745,1.56745,1.567,1.56705,245800000.0
2007-10-30 04:16:00,1.56705,1.56725,1.56685,1.5671,271400000.0
2007-10-30 04:17:00,1.56705,1.56705,1.5668,1.56705,278400000.0
2007-10-30 04:18:00,1.56705,1.56705,1.567,1.567,156000000.0
2007-10-30 04:19:00,1.567,1.56705,1.56685,1.56705,132200000.0
2007-10-30 04:20:00,1.56705,1.56705,1.56685,1.5669,98100000.0
2007-10-30 04:21:00,1.5669,1.56705,1.56675,1.567,250600000.0
2007-10-30 04:22:00,1.567,1.5675,1.56685,1.5675,92400000.0
2007-10-30 04:23:00,1.5675,1.5678,1.56725,1.56755,363400000.0
2007-10-30 04:24:00,1.56755,1.56765,1.56685,1.5674,342000000.0
2007-10-30 04:25:00,1.5674,1.56755,1.56715,1.56735,214500000.0
2007-10-30 04:26:00,1.56735,1.56745,1.5673,1.56745,188000000.0
2007-10-30 04:27:00,1.56745,1.56745,1.56725,1.56745,118300000.0
2007-10-30 04:28:00,1.56745,1.56745,1.56715,1.5674,233200000.0
2007-10-30 04:29:00,1.5674,1.5674,1.56725,1.56725,120200000.0
2007-10-30 04:30:00,1.56725,1.5674,1.5666,1.56665,245400000.0
2007-10-30 04:31:00,1.56665,1.5668,1.5663,1.5664,285400000.0
2007-10-30 04:32:00,1.5664,1.56695,1.56595,1.56695,411800000.0
2007-10-30 04:33:00,1.56695,1.5672,1.56665,1.56665,249400000.0
2007-10-30 04:34:00,1.56665,1.56685,1.56665,1.56685,170000000.0
2007-10-30 04:35:00,1.56685,1.56685,1.56615,1.56645,440500000.0
2007-10-30 04:36:00,1.56645,1.56685,1.56635,1.5668,148400000.0
2007-10-30 04:37:00,1.56665,1.56705,1.56665,1.56695,200400000.0
2007-10-30 04:38:00,1.56695,1.56695,1.56675,1.56695,212000000.0
2007-10-30 04:39:00,1.56695,1.56695,1.56685,1.5669,132000000.0
2007-10-30 04:40:00,1.5669,1.56695,1.56665,1.56695,136000000.0
2007-10-30 04:41:00,1.56695,1.56695,1.56685,1.56685,17900000.0
2007-10-30 04:42:00,1.56685,1.56695,1.56665,1.5668,57800000.0
2007-10-30 04:43:00,1.5668,1.56715,1.5668,1.567,141700000.0
2007-10-30 04:44:00,1.567,1.5676,1.567,1.5675,244500000.0
2007-10-30 04:45:00,1.5675,1.5675,1.56725,1.56725,109200000.0
2007-10-30 04:46:00,1.56725,1.5676,1.5671,1.56745,306400000.0
2007-10-30 04:47:00,1.56745,1.56745,1.56715,1.56725,260300000.0
2007-10-30 04:48:00,1.56725,1.56725,1.56715,1.5672,128300000.0
2007-10-30 04:49:00,1.5672,1.5673,1.56715,1.5672,178400000.0
2007-10-30 04:50:00,1.5672,1.56725,1.5669,1.5672,243000000.0
2007-10-30 04:51:00,1.5672,1.5672,1.56705,1.56705,116100000.0
2007-10-30 04:52:00,1.56705,1.56725,1.56705,1.5672,97800000.0
2007-10-30 04:53:00,1.5672,1.5672,1.56705,1.56715,223100000.0
2007-10-30 04:54:00,1.56715,1.5672,1.56705,1.5671,136600000.0
2007-10-30 04:55:00,1.5671,1.5671,1.56695,1.56695,87000000.0
2007-10-30 04:56:00,1.56695,1.56695,1.56685,1.5669,124000000.0
2007-10-30 04:57:00,1.5669,1.5669,1.56675,1.56685,54000000.0
2007-10-30 04:58:00,1.56685,1.5669,1.56665,1.5668,168000000.0
2007-10-30 04:59:00,1.5668,1.567,1.5668,1.567,84000000.0
2007-10-30 05:00:00,1.567,1.5671,1.56685,1.56695,341000000.0
2007-10-30 05:01:00,1.56695,1.56695,1.5668,1.5668,156200000.0
2007-10-30 05:02:00,1.5668,1.5668,1.56645,1.56655,224600000.0
2007-10-30 05:03:00,1.56655,1.56665,1.5665,1.56665,164000000.0
2007-10-30 05:04:00,1.56665,1.56665,1.56645,1.56665,311200000.0
2007-10-30 05:05:00,1.56665,1.56665,1.56615,1.5666,246500000.0
2007-10-30 05:06:00,1.5666,1.56665,1.56625,1.56655,252400000.0
2007-10-30 05:07:00,1.56655,1.56685,1.56645,1.56685,107900000.0
2007-10-30 05:08:00,1.56685,1.5669,1.56665,1.5668,144000000.0
2007-10-30 05:09:00,1.5668,1.5669,1.56665,1.5668,182800000.0
2007-10-30 05:10:00,1.5668,1.5668,1.56645,1.5666,158500000.0
2007-10-30 05:11:00,1.56655,1.5666,1.5664,1.56655,121800000.0
2007-10-30 05:12:00,1.56655,1.5666,1.56625,1.56645,242000000.0
2007-10-30 05:13:00,1.56645,1.5665,1.5664,1.56645,140000000.0
2007-10-30 05:14:00,1.5664,1.56655,1.5664,1.56655,120000000.0
2007-10-30 05:15:00,1.56655,1.56685,1.56655,1.5667,142000000.0
2007-10-30 05:16:00,1.5667,1.56695,1.56665,1.56695,170700000.0
2007-10-30 05:17:00,1.567,1.56705,1.56685,1.56705,129600000.0
2007-10-30 05:18:00,1.56705,1.56705,1.56685,1.56685,59200000.0
2007-10-30 05:19:00,1.56675,1.5668,1.56665,1.56665,81600000.0
2007-10-30 05:20:00,1.5667,1.5669,1.56665,1.56675,92800000.0
2007-10-30 05:21:00,1.5668,1.5669,1.56655,1.5669,37200000.0
2007-10-30 05:22:00,1.5669,1.56695,1.56665,1.5669,57200000.0
2007-10-30 05:23:00,1.5669,1.567,1.56685,1.5669,83200000.0
2007-10-30 05:24:00,1.5669,1.5671,1.56685,1.5671,90400000.0
2007-10-30 05:25:00,1.5671,1.56715,1.567,1.56715,44400000.0
2007-10-30 05:26:00,1.56715,1.56725,1.56715,1.56725,51200000.0
2007-10-30 05:27:00,1.56725,1.5675,1.56725,1.5674,140000000.0
2007-10-30 05:28:00,1.5674,1.56745,1.56715,1.5673,94400000.0
2007-10-30 05:29:00,1.5673,1.56735,1.56725,1.56725,100000000.0
2007-10-30 05:30:00,1.56725,1.56735,1.56715,1.56715,87600000.0
2007-10-30 05:31:00,1.56715,1.56735,1.56715,1.56735,49200000.0
2007-10-30 05:32:00,1.56735,1.56735,1.56705,1.56705,120400000.0
2007-10-30 05:33:00,1.56715,1.56725,1.56705,1.5672,124700000.0
2007-10-30 05:34:00,1.5672,1.5674,1.5671,1.5671,74000000.0
2007-10-30 05:35:00,1.5671,1.5671,1.5668,1.56685,85400000.0
2007-10-30 05:36:00,1.5669,1.5669,1.5667,1.56675,75100000.0
2007-10-30 05:37:00,1.56675,1.56675,1.56655,1.56655,156000000.0
2007-10-30 05:38:00,1.56655,1.56675,1.56645,1.56655,148800000.0
2007-10-30 05:39:00,1.56655,1.5667,1.56635,1.5666,248000000.0
2007-10-30 05:40:00,1.5666,1.56675,1.5664,1.56645,152000000.0
2007-10-30 05:41:00,1.56645,1.567,1.5664,1.567,268000000.0
2007-10-30 05:42:00,1.567,1.5672,1.56675,1.567,290800000.0
2007-10-30 05:43:00,1.567,1.5673,1.5669,1.5673,102400000.0
2007-10-30 05:44:00,1.5673,1.5673,1.56685,1.56685,192800000.0
2007-10-30 05:45:00,1.567,1.56705,1.56685,1.56705,197700000.0
2007-10-30 05:46:00,1.56675,1.56705,1.56675,1.56705,106900000.0
2007-10-30 05:47:00,1.56705,1.5671,1.56685,1.5671,118800000.0
2007-10-30 05:48:00,1.5671,1.5671,1.5667,1.5667,156700000.0
2007-10-30 05:49:00,1.5667,1.56695,1.56645,1.5669,177800000.0
2007-10-30 05:50:00,1.5669,1.567,1.5669,1.5669,120000000.0
2007-10-30 05:51:00,1.5669,1.56695,1.56665,1.5669,182100000.0
2007-10-30 05:52:00,1.56665,1.56695,1.56665,1.56665,246200000.0
2007-10-30 05:53:00,1.56665,1.567,1.56665,1.5669,120500000.0
2007-10-30 05:54:00,1.5669,1.56705,1.56665,1.5669,208000000.0
2007-10-30 05:55:00,1.5669,1.567,1.5669,1.56695,176000000.0
2007-10-30 05:56:00,1.56695,1.56715,1.56695,1.56715,100000000.0
2007-10-30 05:57:00,1.56715,1.56735,1.56695,1.56735,210100000.0
2007-10-30 05:58:00,1.56735,1.5674,1.56715,1.56735,198500000.0
2007-10-30 05:59:00,1.56735,1.56785,1.56725,1.56785,342200000.0
2007-10-30 06:00:00,1.56785,1.56805,1.56735,1.56735,225800000.0
2007-10-30 06:01:00,1.56735,1.56745,1.56715,1.56745,120600000.0
2007-10-30 06:02:00,1.56745,1.5675,1.56725,1.5675,169600000.0
2007-10-30 06:03:00,1.5675,1.56755,1.56735,1.5675,100900000.0
2007-10-30 06:04:00,1.5675,1.5676,1.5674,1.5676,123800000.0
2007-10-30 06:05:00,1.5676,1.56765,1.56745,1.56755,100700000.0
2007-10-30 06:06:00,1.56755,1.5676,1.56755,1.56755,87900000.0
2007-10-30 06:07:00,1.5676,1.56765,1.56755,1.56755,24300000.0
2007-10-30 06:08:00,1.56755,1.56765,1.5674,1.5676,65600000.0
2007-10-30 06:09:00,1.56765,1.5677,1.5676,1.5676,135700000.0
2007-10-30 06:10:00,1.5676,1.5677,1.56755,1.5677,118700000.0
2007-10-30 06:11:00,1.5677,1.56775,1.56755,1.5676,88600000.0
2007-10-30 06:12:00,1.5676,1.568,1.5676,1.56795,115300000.0
2007-10-30 06:13:00,1.56785,1.568,1.56765,1.56775,223700000.0
2007-10-30 06:14:00,1.56775,1.56775,1.5676,1.5677,200000000.0
2007-10-30 06:15:00,1.5677,1.56775,1.56755,1.5677,170400000.0
2007-10-30 06:16:00,1.5677,1.5677,1.5675,1.56755,168000000.0
2007-10-30 06:17:00,1.56755,1.56755,1.56735,1.56735,128600000.0
2007-10-30 06:18:00,1.56735,1.5674,1.56715,1.5673,206400000.0
2007-10-30 06:19:00,1.5673,1.5677,1.56705,1.56755,349600000.0
2007-10-30 06:20:00,1.56755,1.56795,1.56735,1.5677,264300000.0
2007-10-30 06:21:00,1.5677,1.5678,1.5676,1.5678,116000000.0
2007-10-30 06:22:00,1.5678,1.5679,1.56765,1.56785,154400000.0
2007-10-30 06:23:00,1.56785,1.56815,1.5678,1.56805,242300000.0
2007-10-30 06:24:00,1.56805,1.5688,1.56805,1.56875,294700000.0
2007-10-30 06:25:00,1.5687,1.5697,1.5686,1.56885,375400000.0
2007-10-30 06:26:00,1.56885,1.5689,1.5681,1.5681,317500000.0
2007-10-30 06:27:00,1.56815,1.5695,1.56815,1.5695,350400000.0
2007-10-30 06:28:00,1.5695,1.56955,1.56915,1.56925,324300000.0
2007-10-30 06:29:00,1.5693,1.5694,1.56865,1.5688,313000000.0
2007-10-30 06:30:00,1.5688,1.56885,1.56845,1.5685,272000000.0
2007-10-30 06:31:00,1.5685,1.5686,1.5684,1.56855,196000000.0
2007-10-30 06:32:00,1.56855,1.5694,1.56855,1.56895,471400000.0
2007-10-30 06:33:00,1.56895,1.56995,1.56865,1.56995,392200000.0
2007-10-30 06:34:00,1.56995,1.56995,1.56945,1.56945,374000000.0
2007-10-30 06:35:00,1.56935,1.56995,1.56925,1.56995,362600000.0
2007-10-30 06:36:00,1.56995,1.57,1.5694,1.56945,320000000.0
2007-10-30 06:37:00,1.56945,1.56965,1.5692,1.56935,340000000.0
2007-10-30 06:38:00,1.56935,1.56935,1.56885,1.56905,310000000.0
2007-10-30 06:39:00,1.56905,1.56915,1.56895,1.56895,302000000.0
2007-10-30 06:40:00,1.56895,1.56915,1.56875,1.56875,212000000.0
2007-10-30 06:41:00,1.56875,1.56905,1.56875,1.56895,182000000.0
2007-10-30 06:42:00,1.56885,1.5689,1.56855,1.56865,197800000.0
2007-10-30 06:43:00,1.56865,1.56885,1.5685,1.56855,216000000.0
2007-10-30 06:44:00,1.56855,1.56875,1.56845,1.56845,282600000.0
2007-10-30 06:45:00,1.56845,1.56875,1.56835,1.56845,229600000.0
2007-10-30 06:46:00,1.56845,1.5687,1.56835,1.5685,192600000.0
2007-10-30 06:47:00,1.56855,1.5689,1.56855,1.5687,210600000.0
2007-10-30 06:48:00,1.5687,1.56875,1.56815,1.5685,272400000.0
2007-10-30 06:49:00,1.5685,1.5685,1.56815,1.5685,376100000.0
2007-10-30 06:50:00,1.56835,1.5686,1.56835,1.56855,237000000.0
2007-10-30 06:51:00,1.56855,1.56895,1.56855,1.56895,172400000.0
2007-10-30 06:52:00,1.56895,1.56915,1.56875,1.56875,494800000.0
2007-10-30 06:53:00,1.5689,1.569,1.56855,1.56875,361100000.0
2007-10-30 06:54:00,1.56875,1.56895,1.5687,1.56885,212000000.0
2007-10-30 06:55:00,1.56895,1.56895,1.56875,1.56885,137000000.0
2007-10-30 06:56:00,1.56885,1.5689,1.5686,1.5686,355200000.0
2007-10-30 06:57:00,1.5686,1.5696,1.5685,1.5696,403900000.0
2007-10-30 06:58:00,1.5696,1.57015,1.5696,1.57005,372900000.0
2007-10-30 06:59:00,1.57005,1.5702,1.56975,1.5698,426100000.0
2007-10-30 07:00:00,1.5698,1.5709,1.5698,1.57,590200000.0
2007-10-30 07:01:00,1.57,1.57065,1.56995,1.57035,500900000.0
2007-10-30 07:02:00,1.57035,1.5706,1.57015,1.57015,275800000.0
2007-10-30 07:03:00,1.5701,1.5703,1.56985,1.57005,194800000.0
2007-10-30 07:04:00,1.57005,1.57035,1.56985,1.5701,215900000.0
2007-10-30 07:05:00,1.5701,1.5704,1.5701,1.5702,131600000.0
2007-10-30 07:06:00,1.5702,1.5702,1.56995,1.57015,95000000.0
2007-10-30 07:07:00,1.57015,1.5702,1.57005,1.5701,87000000.0
2007-10-30 07:08:00,1.5701,1.57025,1.56995,1.57025,148000000.0
2007-10-30 07:09:00,1.57025,1.57045,1.56995,1.5703,64500000.0
2007-10-30 07:10:00,1.5703,1.5704,1.5702,1.5704,44200000.0
2007-10-30 07:11:00,1.5704,1.5704,1.57025,1.5704,90200000.0
2007-10-30 07:12:00,1.5704,1.57055,1.5704,1.57045,58500000.0
2007-10-30 07:13:00,1.57045,1.5705,1.57035,1.57045,120000000.0
2007-10-30 07:14:00,1.57045,1.5705,1.5704,1.5704,47500000.0
2007-10-30 07:15:00,1.5704,1.57045,1.57025,1.57035,124000000.0
2007-10-30 07:16:00,1.57035,1.5704,1.5701,1.57015,300200000.0
2007-10-30 07:17:00,1.57015,1.5704,1.57,1.57035,287700000.0
2007-10-30 07:18:00,1.57025,1.57035,1.57005,1.57005,152400000.0
2007-10-30 07:19:00,1.57,1.5701,1.56965,1.5701,324900000.0
2007-10-30 07:20:00,1.56995,1.5706,1.56995,1.5706,246700000.0
2007-10-30 07:21:00,1.57065,1.57125,1.57045,1.57115,398500000.0
2007-10-30 07:22:00,1.5712,1.57125,1.57065,1.57065,223300000.0
2007-10-30 07:23:00,1.57085,1.5709,1.5706,1.5707,242000000.0
2007-10-30 07:24:00,1.5707,1.5707,1.57025,1.57045,245900000.0
2007-10-30 07:25:00,1.57045,1.5709,1.57045,1.5707,332000000.0
2007-10-30 07:26:00,1.5707,1.5712,1.57065,1.57095,299100000.0
2007-10-30 07:27:00,1.57095,1.57125,1.57065,1.57085,164800000.0
2007-10-30 07:28:00,1.57085,1.57115,1.5708,1.57105,133800000.0
2007-10-30 07:29:00,1.57105,1.57125,1.57075,1.57095,259200000.0
2007-10-30 07:30:00,1.57095,1.57115,1.57095,1.57095,204900000.0
2007-10-30 07:31:00,1.57095,1.5712,1.5707,1.5707,307100000.0
2007-10-30 07:32:00,1.5707,1.57085,1.5707,1.5708,141600000.0
2007-10-30 07:33:00,1.5708,1.5709,1.57045,1.5708,160600000.0
2007-10-30 07:34:00,1.5708,1.5708,1.5704,1.5708,321100000.0
2007-10-30 07:35:00,1.5708,1.5709,1.57055,1.57075,243300000.0
2007-10-30 07:36:00,1.57075,1.57075,1.57035,1.57035,111600000.0
2007-10-30 07:37:00,1.57035,1.5707,1.5703,1.57065,250500000.0
2007-10-30 07:38:00,1.57065,1.5707,1.57035,1.57045,250600000.0
2007-10-30 07:39:00,1.57045,1.57055,1.57035,1.57045,204000000.0
2007-10-30 07:40:00,1.57045,1.57045,1.57045,1.57045,92000000.0
2007-10-30 07:41:00,1.57045,1.5705,1.5704,1.5705,156000000.0
2007-10-30 07:42:00,1.5705,1.57055,1.5705,1.57055,124000000.0
2007-10-30 07:43:00,1.57055,1.5715,1.57055,1.57145,237400000.0
2007-10-30 07:44:00,1.57145,1.57185,1.57115,1.5715,303400000.0
2007-10-30 07:45:00,1.5715,1.5718,1.57145,1.57175,288600000.0
2007-10-30 07:46:00,1.57175,1.57205,1.57165,1.57205,176800000.0
2007-10-30 07:47:00,1.57205,1.57215,1.5717,1.5717,253200000.0
2007-10-30 07:48:00,1.5717,1.5718,1.5714,1.5717,236400000.0
2007-10-30 07:49:00,1.57175,1.57215,1.57165,1.5721,251200000.0
2007-10-30 07:50:00,1.5721,1.57225,1.57195,1.57195,223300000.0
2007-10-30 07:51:00,1.57195,1.572,1.57165,1.57165,163200000.0
2007-10-30 07:52:00,1.57165,1.57195,1.57155,1.57175,205600000.0
2007-10-30 07:53:00,1.57175,1.57185,1.57165,1.57165,148700000.0
2007-10-30 07:54:00,1.57175,1.5718,1.57155,1.57155,63400000.0
2007-10-30 07:55:00,1.57155,1.57175,1.57155,1.57175,133900000.0
2007-10-30 07:56:00,1.57175,1.57175,1.57115,1.57135,122700000.0
2007-10-30 07:57:00,1.57115,1.5714,1.57075,1.571,148900000.0
2007-10-30 07:58:00,1.57075,1.5713,1.57075,1.57125,323400000.0
2007-10-30 07:59:00,1.57125,1.5714,1.57105,1.57115,232700000.0
2007-10-30 08:00:00,1.57135,1.57145,1.57105,1.57135,229300000.0
2007-10-30 08:01:00,1.57135,1.5714,1.57105,1.57115,319900000.0
2007-10-30 08:02:00,1.57115,1.5712,1.571,1.5712,196400000.0
2007-10-30 08:03:00,1.5712,1.57125,1.57105,1.57105,123200000.0
2007-10-30 08:04:00,1.57105,1.57125,1.5708,1.57125,146400000.0
2007-10-30 08:05:00,1.57125,1.57125,1.57105,1.57105,129000000.0
2007-10-30 08:06:00,1.57105,1.57155,1.57105,1.57135,162900000.0
2007-10-30 08:07:00,1.57135,1.5714,1.57115,1.57125,88400000.0
2007-10-30 08:08:00,1.5713,1.5713,1.57105,1.5711,148400000.0
2007-10-30 08:09:00,1.5711,1.57125,1.5711,1.57125,151200000.0
2007-10-30 08:10:00,1.57125,1.5714,1.5711,1.57135,178400000.0
2007-10-30 08:11:00,1.57135,1.57135,1.57125,1.57125,136000000.0
2007-10-30 08:12:00,1.57125,1.5714,1.57115,1.57125,176300000.0
2007-10-30 08:13:00,1.57125,1.57135,1.57125,1.5713,116800000.0
2007-10-30 08:14:00,1.5713,1.5714,1.57105,1.5714,220000000.0
2007-10-30 08:15:00,1.5713,1.57175,1.57105,1.57155,308099999.0
2007-10-30 08:16:00,1.57155,1.5718,1.57155,1.5718,203200000.0
2007-10-30 08:17:00,1.5718,1.5718,1.57135,1.57155,101000000.0
2007-10-30 08:18:00,1.57155,1.57165,1.57155,1.57165,67200000.0
2007-10-30 08:19:00,1.57155,1.57165,1.57145,1.5716,134400000.0
2007-10-30 08:20:00,1.5716,1.57165,1.57155,1.57155,173200000.0
2007-10-30 08:21:00,1.57155,1.57155,1.5714,1.5715,129800000.0
2007-10-30 08:22:00,1.5715,1.57175,1.57135,1.57175,257600000.0
2007-10-30 08:23:00,1.57175,1.57175,1.57135,1.57145,213200000.0
2007-10-30 08:24:00,1.57145,1.57195,1.57145,1.5719,152000000.0
2007-10-30 08:25:00,1.57195,1.57205,1.57175,1.57175,364000000.0
2007-10-30 08:26:00,1.57175,1.5723,1.5717,1.572,166400000.0
2007-10-30 08:27:00,1.57205,1.5721,1.5718,1.572,87700000.0
2007-10-30 08:28:00,1.572,1.572,1.57095,1.57125,226700000.0
2007-10-30 08:29:00,1.57135,1.57185,1.57125,1.57135,482000000.0
2007-10-30 08:30:00,1.57135,1.5715,1.57095,1.571,322400000.0
2007-10-30 08:31:00,1.57105,1.5711,1.5707,1.57105,430600000.0
2007-10-30 08:32:00,1.57105,1.5711,1.57015,1.5706,435400000.0
2007-10-30 08:33:00,1.57065,1.57095,1.57055,1.5706,315000000.0
2007-10-30 08:34:00,1.5706,1.5709,1.57055,1.57075,196800000.0
2007-10-30 08:35:00,1.57075,1.5708,1.5707,1.57075,136000000.0
2007-10-30 08:36:00,1.57075,1.5708,1.5706,1.57065,88800000.0
2007-10-30 08:37:00,1.57075,1.571,1.57045,1.57045,115200000.0
2007-10-30 08:38:00,1.57045,1.5707,1.57045,1.5707,42400000.0
2007-10-30 08:39:00,1.5707,1.5707,1.57045,1.57065,105000000.0
2007-10-30 08:40:00,1.57065,1.5707,1.5705,1.5706,122200000.0
2007-10-30 08:41:00,1.5706,1.5709,1.5706,1.57075,63200000.0
2007-10-30 08:42:00,1.57075,1.57085,1.57045,1.57055,199400000.0
2007-10-30 08:43:00,1.57055,1.5706,1.5701,1.5705,116000000.0
2007-10-30 08:44:00,1.5705,1.57085,1.5703,1.57085,195200000.0
2007-10-30 08:45:00,1.5708,1.5709,1.5706,1.5709,253200000.0
2007-10-30 08:46:00,1.5708,1.57175,1.57045,1.5715,305600000.0
2007-10-30 08:47:00,1.57155,1.57235,1.57155,1.5722,520400000.0
2007-10-30 08:48:00,1.5722,1.57225,1.57095,1.57095,442800000.0
2007-10-30 08:49:00,1.57095,1.57115,1.57075,1.5711,288300000.0
2007-10-30 08:50:00,1.5711,1.57175,1.5708,1.57175,361600000.0
2007-10-30 08:51:00,1.57175,1.5718,1.57105,1.5711,368700000.0
2007-10-30 08:52:00,1.5711,1.57115,1.57075,1.57075,203900000.0
2007-10-30 08:53:00,1.57075,1.57115,1.57075,1.57115,201100000.0
2007-10-30 08:54:00,1.57115,1.57115,1.5709,1.57105,200000000.0
2007-10-30 08:55:00,1.57105,1.57105,1.5708,1.57095,220400000.0
2007-10-30 08:56:00,1.57095,1.57125,1.57085,1.57095,237600000.0
2007-10-30 08:57:00,1.57095,1.57095,1.5699,1.5706,354900000.0
2007-10-30 08:58:00,1.5706,1.5707,1.5697,1.57035,337700000.0
2007-10-30 08:59:00,1.57035,1.5706,1.5703,1.5704,357199998.0
2007-10-30 09:00:00,1.5704,1.5708,1.5704,1.5708,242800000.0
2007-10-30 09:01:00,1.57075,1.571,1.57055,1.57085,297600000.0
2007-10-30 09:02:00,1.57085,1.571,1.57085,1.571,100000000.0
2007-10-30 09:03:00,1.571,1.5711,1.57065,1.57065,115200000.0
2007-10-30 09:04:00,1.5707,1.57075,1.57055,1.57075,131300000.0
2007-10-30 09:05:00,1.57075,1.57075,1.57025,1.57025,111300000.0
2007-10-30 09:06:00,1.57015,1.57015,1.5698,1.5699,305900000.0
2007-10-30 09:07:00,1.56985,1.5699,1.56905,1.56905,364000000.0
2007-10-30 09:08:00,1.569,1.5697,1.569,1.56945,497600000.0
2007-10-30 09:09:00,1.56945,1.56985,1.5694,1.5697,555400000.0
2007-10-30 09:10:00,1.5697,1.56975,1.5691,1.5691,333000000.0
2007-10-30 09:11:00,1.5691,1.56965,1.56905,1.56935,522500000.0
2007-10-30 09:12:00,1.56925,1.56935,1.56875,1.56885,532900000.0
2007-10-30 09:13:00,1.5689,1.569,1.56875,1.56885,319400000.0
2007-10-30 09:14:00,1.56885,1.56885,1.56715,1.56735,548100000.0
2007-10-30 09:15:00,1.56735,1.56775,1.56725,1.5674,427200000.0
2007-10-30 09:16:00,1.56735,1.568,1.5672,1.56725,383600000.0
2007-10-30 09:17:00,1.5672,1.56735,1.56705,1.5672,237200000.0
2007-10-30 09:18:00,1.5672,1.5672,1.5667,1.5667,248400000.0
2007-10-30 09:19:00,1.5667,1.5672,1.5667,1.567,369600000.0
2007-10-30 09:20:00,1.56685,1.56735,1.5664,1.5669,504400000.0
2007-10-30 09:21:00,1.5669,1.5669,1.5657,1.56605,572700000.0
2007-10-30 09:22:00,1.56605,1.5664,1.56585,1.56605,476800000.0
2007-10-30 09:23:00,1.56605,1.56645,1.56565,1.56645,362400000.0
2007-10-30 09:24:00,1.5664,1.5665,1.56605,1.5665,457200000.0
2007-10-30 09:25:00,1.56645,1.5671,1.56645,1.5668,449200000.0
2007-10-30 09:26:00,1.56685,1.5672,1.56655,1.5671,416800000.0
2007-10-30 09:27:00,1.56715,1.56715,1.5666,1.5668,358000000.0
2007-10-30 09:28:00,1.5668,1.56695,1.56655,1.56675,484300000.0
2007-10-30 09:29:00,1.56675,1.56685,1.566,1.56625,485200000.0
2007-10-30 09:30:00,1.56625,1.56635,1.56595,1.56595,368800000.0
2007-10-30 09:31:00,1.56595,1.56665,1.56555,1.56555,639600000.0
2007-10-30 09:32:00,1.56555,1.56575,1.56515,1.56525,336000000.0
2007-10-30 09:33:00,1.56525,1.56555,1.5651,1.56525,356000000.0
2007-10-30 09:34:00,1.56515,1.56525,1.5648,1.56505,291800000.0
2007-10-30 09:35:00,1.56505,1.56555,1.56395,1.56435,791000001.0
2007-10-30 09:36:00,1.56435,1.56505,1.56405,1.56445,709600000.0
2007-10-30 09:37:00,1.5644,1.56495,1.5644,1.56445,514700000.0
2007-10-30 09:38:00,1.56445,1.5647,1.56425,1.56425,305500000.0
2007-10-30 09:39:00,1.56425,1.56495,1.56425,1.56455,511999999.0
2007-10-30 09:40:00,1.56455,1.565,1.56455,1.5648,139300000.0
2007-10-30 09:41:00,1.5648,1.56535,1.5647,1.56515,321500001.0
2007-10-30 09:42:00,1.56525,1.56565,1.56515,1.5652,288100001.0
2007-10-30 09:43:00,1.5652,1.5653,1.56505,1.56525,172800000.0
2007-10-30 09:44:00,1.56525,1.5657,1.56525,1.5655,130400000.0
2007-10-30 09:45:00,1.5654,1.5659,1.56535,1.5659,213600000.0
2007-10-30 09:46:00,1.5659,1.56595,1.56555,1.56555,226700000.0
2007-10-30 09:47:00,1.56565,1.5657,1.56545,1.56555,128800000.0
2007-10-30 09:48:00,1.56575,1.5662,1.56555,1.56595,136800000.0
2007-10-30 09:49:00,1.56595,1.56675,1.56595,1.56665,417600000.0
2007-10-30 09:50:00,1.56665,1.56675,1.5659,1.56595,415200001.0
2007-10-30 09:51:00,1.56595,1.56615,1.56545,1.56565,474800000.0
2007-10-30 09:52:00,1.56575,1.56585,1.56555,1.56575,472000000.0
2007-10-30 09:53:00,1.56575,1.56575,1.56545,1.56555,225600000.0
2007-10-30 09:54:00,1.56555,1.56575,1.565,1.565,452800000.0
2007-10-30 09:55:00,1.565,1.56525,1.56485,1.56515,404500000.0
2007-10-30 09:56:00,1.56515,1.56525,1.56495,1.56515,411100000.0
2007-10-30 09:57:00,1.56515,1.56545,1.56515,1.5654,373600000.0
2007-10-30 09:58:00,1.5654,1.56565,1.56525,1.56555,438899997.0
2007-10-30 09:59:00,1.56565,1.56565,1.5654,1.56555,169600000.0
2007-10-30 10:00:00,1.56555,1.56565,1.5654,1.5654,545600000.0
2007-10-30 10:01:00,1.5654,1.56605,1.56475,1.56605,558400000.0
2007-10-30 10:02:00,1.56605,1.56605,1.56575,1.56575,489899992.0
2007-10-30 10:03:00,1.56585,1.56615,1.56585,1.56615,413800000.0
2007-10-30 10:04:00,1.56615,1.56635,1.56605,1.56625,471900000.0
2007-10-30 10:05:00,1.56625,1.56685,1.56615,1.56655,783400000.0
2007-10-30 10:06:00,1.56655,1.56655,1.56585,1.56595,572800000.0
2007-10-30 10:07:00,1.56615,1.56625,1.56555,1.56555,356199996.0
2007-10-30 10:08:00,1.56555,1.56595,1.56525,1.56535,687099994.0
2007-10-30 10:09:00,1.56535,1.56585,1.56515,1.56585,489600000.0
2007-10-30 10:10:00,1.56585,1.56595,1.56555,1.56595,429199999.0
2007-10-30 10:11:00,1.56595,1.56625,1.56585,1.56595,427300000.0
2007-10-30 10:12:00,1.56585,1.56615,1.56545,1.56545,733299997.0
2007-10-30 10:13:00,1.56545,1.56585,1.56545,1.56585,623499992.0
2007-10-30 10:14:00,1.56585,1.56605,1.56575,1.56575,480799999.0
2007-10-30 10:15:00,1.56575,1.56615,1.56565,1.56605,425600000.0
2007-10-30 10:16:00,1.56605,1.5662,1.56565,1.56565,377600000.0
2007-10-30 10:17:00,1.56565,1.56585,1.56565,1.56585,278400000.0
2007-10-30 10:18:00,1.56585,1.56585,1.56535,1.56545,356799997.0
2007-10-30 10:19:00,1.56545,1.5656,1.56525,1.56545,424299993.0
2007-10-30 10:20:00,1.56545,1.56555,1.56525,1.56525,328999997.0
2007-10-30 10:21:00,1.56525,1.56545,1.56525,1.56545,534199995.0
2007-10-30 10:22:00,1.56545,1.56555,1.5653,1.56535,541099998.0
2007-10-30 10:23:00,1.56545,1.56575,1.5651,1.56565,455999999.0
2007-10-30 10:24:00,1.56565,1.56565,1.56535,1.56555,339300000.0
2007-10-30 10:25:00,1.56555,1.56555,1.56445,1.56445,393200000.0
2007-10-30 10:26:00,1.56445,1.56495,1.56445,1.5647,382400000.0
2007-10-30 10:27:00,1.56475,1.56495,1.5646,1.56475,265600000.0
2007-10-30 10:28:00,1.56475,1.5648,1.56435,1.56435,348000000.0
2007-10-30 10:29:00,1.56445,1.56465,1.56435,1.56445,330400000.0
2007-10-30 10:30:00,1.56445,1.56445,1.56395,1.5642,97400000.0
2007-10-30 10:31:00,1.5642,1.56455,1.5641,1.56435,118800000.0
2007-10-30 10:32:00,1.56435,1.5644,1.56355,1.5636,94900000.0
2007-10-30 10:33:00,1.56365,1.56405,1.56315,1.56335,477200000.0
2007-10-30 10:34:00,1.56335,1.5644,1.56335,1.56405,553600000.0
2007-10-30 10:35:00,1.56405,1.56435,1.56365,1.56365,524800000.0
2007-10-30 10:36:00,1.5637,1.56455,1.56365,1.56435,594599999.0
2007-10-30 10:37:00,1.56425,1.56425,1.56345,1.56345,491799999.0
2007-10-30 10:38:00,1.56355,1.56405,1.56345,1.56375,365700000.0
2007-10-30 10:39:00,1.56375,1.56395,1.56355,1.56375,455400000.0
2007-10-30 10:40:00,1.56375,1.5642,1.56365,1.56405,159000000.0
2007-10-30 10:41:00,1.56405,1.56415,1.5636,1.56385,168400000.0
2007-10-30 10:42:00,1.56385,1.56405,1.5638,1.564,323200000.0
2007-10-30 10:43:00,1.564,1.56415,1.56385,1.56415,24300000.0
2007-10-30 10:44:00,1.5642,1.5642,1.56355,1.56405,593699999.0
2007-10-30 10:45:00,1.56405,1.56435,1.56325,1.56405,924699995.0
2007-10-30 10:46:00,1.56405,1.56445,1.56345,1.5638,202000000.0
2007-10-30 10:47:00,1.56385,1.564,1.56365,1.56375,72900000.0
2007-10-30 10:48:00,1.56375,1.5642,1.56355,1.56375,193900000.0
2007-10-30 10:49:00,1.56375,1.564,1.56355,1.56395,154600000.0
2007-10-30 10:50:00,1.56395,1.564,1.56355,1.56365,138300000.0
2007-10-30 10:51:00,1.56365,1.5639,1.56325,1.56365,159200000.0
2007-10-30 10:52:00,1.56365,1.56385,1.56345,1.5636,161600000.0
2007-10-30 10:53:00,1.56355,1.56385,1.56305,1.56305,148800000.0
2007-10-30 10:54:00,1.56305,1.5633,1.56255,1.56325,550400000.0
2007-10-30 10:55:00,1.56325,1.5635,1.56315,1.56345,520899998.0
2007-10-30 10:56:00,1.56345,1.5637,1.56325,1.5634,376300000.0
2007-10-30 10:57:00,1.5634,1.5638,1.56315,1.56315,319700000.0
2007-10-30 10:58:00,1.56315,1.5634,1.56285,1.563,426400000.0
2007-10-30 10:59:00,1.563,1.56385,1.563,1.5637,327200000.0
2007-10-30 11:00:00,1.5637,1.56395,1.56345,1.56365,539800000.0
2007-10-30 11:01:00,1.56365,1.56405,1.5634,1.5636,435200002.0
2007-10-30 11:02:00,1.5636,1.5636,1.56315,1.56325,148500000.0
2007-10-30 11:03:00,1.5632,1.5638,1.563,1.56365,280000000.0
2007-10-30 11:04:00,1.5636,1.56415,1.5636,1.56405,551700000.0
2007-10-30 11:05:00,1.56415,1.56425,1.56385,1.56405,393200000.0
2007-10-30 11:06:00,1.56405,1.5641,1.5638,1.5638,123200000.0
2007-10-30 11:07:00,1.5638,1.56425,1.56375,1.56415,250100000.0
2007-10-30 11:08:00,1.56415,1.5644,1.56395,1.5642,349000000.0
2007-10-30 11:09:00,1.5642,1.56465,1.5642,1.5646,203900000.0
2007-10-30 11:10:00,1.5646,1.56465,1.56445,1.56455,351200000.0
2007-10-30 11:11:00,1.56455,1.56485,1.56445,1.5647,482400000.0
2007-10-30 11:12:00,1.5647,1.56525,1.5647,1.56525,327200000.0
2007-10-30 11:13:00,1.56515,1.56575,1.5649,1.565,611899998.0
2007-10-30 11:14:00,1.56505,1.56505,1.56465,1.56465,451699999.0
2007-10-30 11:15:00,1.56475,1.565,1.56465,1.56485,401590000.0
2007-10-30 11:16:00,1.56485,1.5652,1.5648,1.565,270380000.0
2007-10-30 11:17:00,1.565,1.5651,1.5646,1.5648,190400000.0
2007-10-30 11:18:00,1.56475,1.56485,1.56455,1.5648,153600000.0
2007-10-30 11:19:00,1.5648,1.565,1.56355,1.56435,298200000.0
2007-10-30 11:20:00,1.5643,1.56445,1.5639,1.56425,408800000.0
2007-10-30 11:21:00,1.56425,1.56465,1.56425,1.56455,329500000.0
2007-10-30 11:22:00,1.5645,1.56495,1.56445,1.56495,145700000.0
2007-10-30 11:23:00,1.56495,1.56535,1.56485,1.56525,272100000.0
2007-10-30 11:24:00,1.56525,1.5654,1.5648,1.56525,510400000.0
2007-10-30 11:25:00,1.56525,1.56545,1.5648,1.56505,513600000.0
2007-10-30 11:26:00,1.56505,1.56525,1.5648,1.56505,584800000.0
2007-10-30 11:27:00,1.56505,1.5652,1.56485,1.565,289600000.0
2007-10-30 11:28:00,1.565,1.56505,1.56475,1.56485,211800000.0
2007-10-30 11:29:00,1.56485,1.56495,1.5647,1.5647,260000000.0
2007-10-30 11:30:00,1.5647,1.56495,1.56465,1.56485,273600000.0
2007-10-30 11:31:00,1.56485,1.565,1.56475,1.56485,399299999.0
2007-10-30 11:32:00,1.565,1.5652,1.56475,1.5651,550899997.0
2007-10-30 11:33:00,1.5651,1.56515,1.56505,1.56505,212000000.0
2007-10-30 11:34:00,1.56505,1.56535,1.565,1.56505,230900000.0
2007-10-30 11:35:00,1.565,1.56505,1.56485,1.56485,289000000.0
2007-10-30 11:36:00,1.56485,1.56505,1.56485,1.56495,314800000.0
2007-10-30 11:37:00,1.56495,1.565,1.56465,1.56475,296800000.0
2007-10-30 11:38:00,1.56475,1.56485,1.56445,1.56445,272999999.0
2007-10-30 11:39:00,1.56455,1.56535,1.56455,1.5651,440800000.0
2007-10-30 11:40:00,1.565,1.56545,1.56495,1.5653,605399998.0
2007-10-30 11:41:00,1.5653,1.56545,1.56505,1.56505,308599994.0
2007-10-30 11:42:00,1.56505,1.56535,1.5647,1.56525,433100000.0
2007-10-30 11:43:00,1.56515,1.56525,1.56485,1.56495,229400000.0
2007-10-30 11:44:00,1.56495,1.56555,1.56485,1.5655,248200000.0
2007-10-30 11:45:00,1.5655,1.56615,1.56515,1.56615,679299995.0
2007-10-30 11:46:00,1.56625,1.56645,1.5658,1.566,776999998.0
2007-10-30 11:47:00,1.566,1.56625,1.56595,1.56615,433600000.0
2007-10-30 11:48:00,1.56615,1.56615,1.5659,1.56595,322300000.0
2007-10-30 11:49:00,1.56595,1.56615,1.5659,1.56595,424800000.0
2007-10-30 11:50:00,1.56595,1.56595,1.56555,1.56565,395200000.0
2007-10-30 11:51:00,1.56565,1.56565,1.56535,1.56535,340700000.0
2007-10-30 11:52:00,1.56535,1.56555,1.56535,1.5654,257600000.0
2007-10-30 11:53:00,1.56545,1.56555,1.56535,1.56545,451200000.0
2007-10-30 11:54:00,1.56545,1.56545,1.56505,1.5653,376000000.0
2007-10-30 11:55:00,1.5653,1.56535,1.56495,1.56495,585200000.0
2007-10-30 11:56:00,1.56495,1.56525,1.56455,1.56455,408699999.0
2007-10-30 11:57:00,1.56445,1.5648,1.56435,1.56475,269000000.0
2007-10-30 11:58:00,1.56465,1.56475,1.5645,1.56475,370400000.0
2007-10-30 11:59:00,1.56475,1.56485,1.56435,1.56435,414999999.0
2007-10-30 12:00:00,1.56465,1.5647,1.56445,1.5646,469599995.0
2007-10-30 12:01:00,1.5646,1.56545,1.56455,1.56525,185100000.0
2007-10-30 12:02:00,1.56525,1.56555,1.56505,1.56515,470870000.0
2007-10-30 12:03:00,1.56535,1.56535,1.56515,1.56515,234700000.0
2007-10-30 12:04:00,1.56525,1.56525,1.56505,1.56515,116800000.0
2007-10-30 12:05:00,1.5652,1.5655,1.5645,1.5648,326900001.0
2007-10-30 12:06:00,1.56485,1.56495,1.56455,1.5648,182400000.0
2007-10-30 12:07:00,1.5648,1.56495,1.56475,1.56485,174100000.0
2007-10-30 12:08:00,1.56485,1.56485,1.56455,1.56455,170200000.0
2007-10-30 12:09:00,1.56455,1.56455,1.56435,1.56445,223600000.0
2007-10-30 12:10:00,1.56445,1.56485,1.56445,1.56455,191200000.0
2007-10-30 12:11:00,1.56455,1.56465,1.56455,1.56465,62800000.0
2007-10-30 12:12:00,1.56465,1.5648,1.56455,1.56465,291299999.0
2007-10-30 12:13:00,1.56465,1.56465,1.56455,1.56455,49900000.0
2007-10-30 12:14:00,1.56455,1.56505,1.56455,1.5648,469699997.0
2007-10-30 12:15:00,1.56475,1.5656,1.56465,1.56525,616900000.0
2007-10-30 12:16:00,1.56525,1.56535,1.56525,1.5653,140000000.0
2007-10-30 12:17:00,1.5653,1.5653,1.56505,1.56505,158400000.0
2007-10-30 12:18:00,1.5651,1.56555,1.56505,1.56555,281500000.0
2007-10-30 12:19:00,1.5655,1.5655,1.56505,1.56505,228100000.0
2007-10-30 12:20:00,1.56505,1.56525,1.5649,1.56525,194700000.0
2007-10-30 12:21:00,1.56525,1.56535,1.56515,1.56525,219600000.0
2007-10-30 12:22:00,1.56525,1.56555,1.56525,1.56545,265600000.0
2007-10-30 12:23:00,1.56545,1.56545,1.56515,1.56525,309600000.0
2007-10-30 12:24:00,1.56525,1.56575,1.5652,1.5654,462000000.0
2007-10-30 12:25:00,1.5654,1.56555,1.56525,1.56555,174299998.0
2007-10-30 12:26:00,1.56555,1.56565,1.56525,1.56535,260800000.0
2007-10-30 12:27:00,1.56535,1.56545,1.56525,1.56535,402500000.0
2007-10-30 12:28:00,1.56545,1.56575,1.56535,1.56545,501499995.0
2007-10-30 12:29:00,1.56545,1.56545,1.56505,1.5651,205600000.0
2007-10-30 12:30:00,1.5651,1.56575,1.56495,1.56575,383200000.0
2007-10-30 12:31:00,1.56575,1.56575,1.56535,1.56555,352599999.0
2007-10-30 12:32:00,1.5655,1.56555,1.56525,1.56545,314999998.0
2007-10-30 12:33:00,1.56545,1.56555,1.56535,1.56555,183200000.0
2007-10-30 12:34:00,1.56555,1.56565,1.5655,1.56565,185600000.0
2007-10-30 12:35:00,1.56555,1.56575,1.56555,1.5656,412800000.0
2007-10-30 12:36:00,1.5656,1.56565,1.5652,1.56535,123200000.0
2007-10-30 12:37:00,1.56535,1.56545,1.5653,1.56535,151200000.0
2007-10-30 12:38:00,1.56545,1.56555,1.56545,1.5655,81600000.0
2007-10-30 12:39:00,1.5655,1.5655,1.56545,1.56545,22200000.0
2007-10-30 12:40:00,1.56555,1.5658,1.56545,1.56555,226080000.0
2007-10-30 12:41:00,1.56555,1.56575,1.56545,1.56575,235200000.0
2007-10-30 12:42:00,1.56575,1.56575,1.5655,1.5657,176000000.0
2007-10-30 12:43:00,1.5657,1.56595,1.5656,1.56595,252000000.0
2007-10-30 12:44:00,1.56595,1.56595,1.56555,1.5656,156800000.0
2007-10-30 12:45:00,1.5656,1.566,1.5656,1.5658,129900000.0
2007-10-30 12:46:00,1.5658,1.5658,1.56565,1.56575,81500000.0
2007-10-30 12:47:00,1.56575,1.5659,1.56545,1.56565,87500000.0
2007-10-30 12:48:00,1.5657,1.5658,1.56535,1.5654,220000000.0
2007-10-30 12:49:00,1.5654,1.56565,1.5653,1.56545,160300000.0
2007-10-30 12:50:00,1.56545,1.56545,1.56515,1.56535,286700000.0
2007-10-30 12:51:00,1.56535,1.56565,1.5653,1.56545,278000000.0
2007-10-30 12:52:00,1.56545,1.56555,1.56535,1.56545,158800000.0
2007-10-30 12:53:00,1.5654,1.5659,1.5654,1.5659,117600000.0
2007-10-30 12:54:00,1.5659,1.5659,1.56575,1.56585,83200000.0
2007-10-30 12:55:00,1.56585,1.5659,1.56565,1.56585,75200000.0
2007-10-30 12:56:00,1.56585,1.5659,1.5657,1.5657,51400000.0
2007-10-30 12:57:00,1.5658,1.5659,1.5656,1.5657,48800000.0
2007-10-30 12:58:00,1.5657,1.5659,1.56565,1.5659,104700000.0
2007-10-30 12:59:00,1.5659,1.5659,1.56565,1.56565,32200000.0
2007-10-30 13:00:00,1.56585,1.56595,1.5656,1.5658,74300000.0
2007-10-30 13:01:00,1.5658,1.56615,1.5658,1.566,35800000.0
2007-10-30 13:02:00,1.566,1.5665,1.5659,1.56635,60000000.0
2007-10-30 13:03:00,1.56635,1.5669,1.56635,1.56665,378999998.0
2007-10-30 13:04:00,1.56665,1.56675,1.5663,1.5664,168000000.0
2007-10-30 13:05:00,1.56635,1.5665,1.566,1.56615,178400000.0
2007-10-30 13:06:00,1.56615,1.56625,1.56595,1.5662,84500000.0
2007-10-30 13:07:00,1.5662,1.56625,1.56585,1.56625,132200000.0
2007-10-30 13:08:00,1.56625,1.5663,1.56595,1.566,106500000.0
2007-10-30 13:09:00,1.566,1.56605,1.56565,1.566,112300000.0
2007-10-30 13:10:00,1.566,1.56605,1.5655,1.56565,122700000.0
2007-10-30 13:11:00,1.56565,1.56575,1.5654,1.56565,69900000.0
2007-10-30 13:12:00,1.56565,1.56595,1.56565,1.56585,379499997.0
2007-10-30 13:13:00,1.56585,1.56585,1.56565,1.5658,92400000.0
2007-10-30 13:14:00,1.5658,1.5662,1.5658,1.566,81600000.0
2007-10-30 13:15:00,1.566,1.5662,1.56575,1.56615,297600002.0
2007-10-30 13:16:00,1.56615,1.56655,1.56605,1.56655,357599995.0
2007-10-30 13:17:00,1.56655,1.5671,1.5665,1.5671,127500000.0
2007-10-30 13:18:00,1.5671,1.5671,1.56675,1.5671,473700001.0
2007-10-30 13:19:00,1.5672,1.56735,1.56705,1.5672,55900000.0
2007-10-30 13:20:00,1.5672,1.56725,1.56695,1.56695,113900000.0
2007-10-30 13:21:00,1.56705,1.56705,1.56675,1.56685,391700000.0
2007-10-30 13:22:00,1.56685,1.56705,1.5666,1.567,168000000.0
2007-10-30 13:23:00,1.567,1.5675,1.5669,1.56735,211200000.0
2007-10-30 13:24:00,1.5674,1.56775,1.5671,1.56775,380999999.0
2007-10-30 13:25:00,1.5676,1.5677,1.56735,1.5676,308100000.0
2007-10-30 13:26:00,1.5676,1.568,1.5674,1.56795,199200000.0
2007-10-30 13:27:00,1.56795,1.56795,1.56755,1.5677,241000000.0
2007-10-30 13:28:00,1.5677,1.56785,1.5676,1.56785,76800000.0
2007-10-30 13:29:00,1.56785,1.56785,1.56765,1.56765,180000000.0
2007-10-30 13:30:00,1.56765,1.5677,1.56735,1.56735,177900000.0
2007-10-30 13:31:00,1.56735,1.5676,1.56735,1.5675,478400000.0
2007-10-30 13:32:00,1.56755,1.568,1.5675,1.5677,235400000.0
2007-10-30 13:33:00,1.5677,1.56815,1.5676,1.56795,295500000.0
2007-10-30 13:34:00,1.56795,1.568,1.5676,1.56785,296300000.0
2007-10-30 13:35:00,1.56785,1.56805,1.5677,1.56775,222100000.0
2007-10-30 13:36:00,1.56775,1.5683,1.56775,1.5681,234900000.0
2007-10-30 13:37:00,1.5681,1.5683,1.56795,1.5683,59700000.0
2007-10-30 13:38:00,1.5683,1.56835,1.56795,1.56805,67200000.0
2007-10-30 13:39:00,1.56805,1.5684,1.56785,1.56795,83800000.0
2007-10-30 13:40:00,1.56795,1.5681,1.56785,1.56795,159100000.0
2007-10-30 13:41:00,1.56795,1.56805,1.56785,1.56785,183200000.0
2007-10-30 13:42:00,1.56785,1.56795,1.5676,1.56775,324700000.0
2007-10-30 13:43:00,1.56785,1.56785,1.56745,1.56755,321400000.0
2007-10-30 13:44:00,1.56755,1.56755,1.56735,1.56745,398400000.0
2007-10-30 13:45:00,1.56745,1.5675,1.56715,1.5672,273600000.0
2007-10-30 13:46:00,1.5672,1.56735,1.56695,1.56715,480699998.0
2007-10-30 13:47:00,1.56715,1.56715,1.56695,1.56695,364000000.0
2007-10-30 13:48:00,1.56695,1.56695,1.56665,1.5668,178400000.0
2007-10-30 13:49:00,1.5668,1.56725,1.5668,1.56725,256099999.0
2007-10-30 13:50:00,1.56715,1.56725,1.56695,1.56695,398800000.0
2007-10-30 13:51:00,1.567,1.567,1.56675,1.56695,490799998.0
2007-10-30 13:52:00,1.56695,1.5672,1.56695,1.5672,380799992.0
2007-10-30 13:53:00,1.5672,1.5672,1.56675,1.56685,489199998.0
2007-10-30 13:54:00,1.56675,1.56705,1.56665,1.56705,434599990.0
2007-10-30 13:55:00,1.56705,1.56715,1.56675,1.56705,107900000.0
2007-10-30 13:56:00,1.56715,1.56725,1.56695,1.5671,421800000.0
2007-10-30 13:57:00,1.5671,1.5673,1.56705,1.56715,157600000.0
2007-10-30 13:58:00,1.56715,1.56735,1.56705,1.56735,38000000.0
2007-10-30 13:59:00,1.56735,1.56735,1.56715,1.56715,57100000.0
2007-10-30 14:00:00,1.56715,1.56775,1.56705,1.5677,31500000.0
2007-10-30 14:01:00,1.5677,1.5678,1.56765,1.56775,32400000.0
2007-10-30 14:02:00,1.56775,1.56825,1.56775,1.56805,118700000.0
2007-10-30 14:03:00,1.56805,1.5682,1.56785,1.568,132100000.0
2007-10-30 14:04:00,1.568,1.56815,1.56775,1.5678,77100000.0
2007-10-30 14:05:00,1.5678,1.5681,1.5678,1.5681,18600000.0
2007-10-30 14:06:00,1.5681,1.5681,1.5679,1.56795,65900000.0
2007-10-30 14:07:00,1.56795,1.568,1.5674,1.568,407899999.0
2007-10-30 14:08:00,1.568,1.56835,1.568,1.56805,429600000.0
2007-10-30 14:09:00,1.56805,1.56815,1.56775,1.56795,480500000.0
2007-10-30 14:10:00,1.56795,1.56815,1.56795,1.56805,165600000.0
2007-10-30 14:11:00,1.56805,1.56805,1.56795,1.56795,210900000.0
2007-10-30 14:12:00,1.56795,1.56855,1.5679,1.56825,473600000.0
2007-10-30 14:13:00,1.56825,1.56825,1.5679,1.5679,568799999.0
2007-10-30 14:14:00,1.56785,1.56815,1.56775,1.56785,564000000.0
2007-10-30 14:15:00,1.56785,1.56805,1.56765,1.56775,608900000.0
2007-10-30 14:16:00,1.56775,1.56795,1.56745,1.56765,473000000.0
2007-10-30 14:17:00,1.56765,1.56795,1.56745,1.56765,641099996.0
2007-10-30 14:18:00,1.56765,1.56775,1.5674,1.5674,283700000.0
2007-10-30 14:19:00,1.5674,1.5674,1.56715,1.5673,574399999.0
2007-10-30 14:20:00,1.5673,1.5676,1.56665,1.56665,640299994.0
2007-10-30 14:21:00,1.56665,1.56715,1.56665,1.56695,921199993.0
2007-10-30 14:22:00,1.56705,1.56705,1.56675,1.56695,568400000.0
2007-10-30 14:23:00,1.56695,1.56735,1.56655,1.56725,641599992.0
2007-10-30 14:24:00,1.56725,1.56795,1.56725,1.56755,576499993.0
2007-10-30 14:25:00,1.56755,1.56775,1.56745,1.56755,452199995.0
2007-10-30 14:26:00,1.56755,1.56795,1.5674,1.5674,663299999.0
2007-10-30 14:27:00,1.5674,1.5676,1.5673,1.56755,384700000.0
2007-10-30 14:28:00,1.56755,1.56775,1.56735,1.56755,541299998.0
2007-10-30 14:29:00,1.56755,1.56775,1.56735,1.56775,236000000.0
2007-10-30 14:30:00,1.56775,1.56775,1.56725,1.5673,496899997.0
2007-10-30 14:31:00,1.5673,1.56775,1.5673,1.56775,595900000.0
2007-10-30 14:32:00,1.56775,1.56815,1.56775,1.5679,579099999.0
2007-10-30 14:33:00,1.5679,1.56815,1.56775,1.5678,397600000.0
2007-10-30 14:34:00,1.56785,1.56785,1.56755,1.56785,551599996.0
2007-10-30 14:35:00,1.56785,1.56785,1.56765,1.56785,306400000.0
2007-10-30 14:36:00,1.56785,1.56845,1.56775,1.56775,460800000.0
2007-10-30 14:37:00,1.56775,1.56785,1.56735,1.5676,407200000.0
2007-10-30 14:38:00,1.5676,1.5677,1.56745,1.56765,511399999.0
2007-10-30 14:39:00,1.56765,1.56785,1.5675,1.56755,473600000.0
2007-10-30 14:40:00,1.56755,1.56785,1.56755,1.5678,261600000.0
2007-10-30 14:41:00,1.56785,1.568,1.56775,1.5679,284000000.0
2007-10-30 14:42:00,1.5679,1.56815,1.5679,1.568,490900000.0
2007-10-30 14:43:00,1.568,1.5685,1.5679,1.5685,368000000.0
2007-10-30 14:44:00,1.56855,1.5687,1.56805,1.5683,603600000.0
2007-10-30 14:45:00,1.5683,1.56895,1.56825,1.56865,871199990.0
2007-10-30 14:46:00,1.56865,1.56895,1.56855,1.5687,710400000.0
2007-10-30 14:47:00,1.56865,1.56905,1.56865,1.56905,792899996.0
2007-10-30 14:48:00,1.56905,1.56935,1.56895,1.56935,511499997.0
2007-10-30 14:49:00,1.56935,1.56965,1.56895,1.569,693499998.0
2007-10-30 14:50:00,1.56895,1.56935,1.56895,1.56895,524699997.0
2007-10-30 14:51:00,1.56895,1.569,1.56885,1.56885,446400000.0
2007-10-30 14:52:00,1.56885,1.56905,1.56865,1.56885,406799999.0
2007-10-30 14:53:00,1.56885,1.56885,1.56855,1.56885,312700000.0
2007-10-30 14:54:00,1.56885,1.5689,1.5685,1.56855,781099997.0
2007-10-30 14:55:00,1.56855,1.56875,1.56845,1.56875,395199999.0
2007-10-30 14:56:00,1.56875,1.56905,1.56875,1.5689,253100000.0
2007-10-30 14:57:00,1.5689,1.56915,1.56865,1.56865,476800000.0
2007-10-30 14:58:00,1.56865,1.56895,1.56865,1.56895,472800000.0
2007-10-30 14:59:00,1.56895,1.56895,1.56885,1.56885,365600000.0
2007-10-30 15:00:00,1.56885,1.569,1.56875,1.56885,368400000.0
2007-10-30 15:01:00,1.56885,1.5689,1.56825,1.5684,336500001.0
2007-10-30 15:02:00,1.5684,1.56855,1.5679,1.56805,372200000.0
2007-10-30 15:03:00,1.5681,1.5681,1.56775,1.5678,259300000.0
2007-10-30 15:04:00,1.5678,1.56815,1.5678,1.56815,91400000.0
2007-10-30 15:05:00,1.56815,1.56815,1.5678,1.56805,233400000.0
2007-10-30 15:06:00,1.56805,1.56815,1.56795,1.56795,39800000.0
2007-10-30 15:07:00,1.56795,1.5681,1.56775,1.5681,135399998.0
2007-10-30 15:08:00,1.5681,1.56845,1.56795,1.56845,98900000.0
2007-10-30 15:09:00,1.56845,1.5687,1.56835,1.5685,64000000.0
2007-10-30 15:10:00,1.56835,1.56835,1.56815,1.56825,507200000.0
2007-10-30 15:11:00,1.56825,1.56865,1.56815,1.56865,430299999.0
2007-10-30 15:12:00,1.56865,1.56865,1.56815,1.56825,168100000.0
2007-10-30 15:13:00,1.56825,1.56845,1.56825,1.56845,265500000.0
2007-10-30 15:14:00,1.56845,1.56855,1.56825,1.56845,284800000.0
2007-10-30 15:15:00,1.56845,1.56845,1.56805,1.56845,498500000.0
2007-10-30 15:16:00,1.56855,1.56875,1.56825,1.5684,501200000.0
2007-10-30 15:17:00,1.5684,1.5684,1.56775,1.56805,410300000.0
2007-10-30 15:18:00,1.56805,1.56815,1.56785,1.56795,70200000.0
2007-10-30 15:19:00,1.56795,1.56825,1.56775,1.56815,271200000.0
2007-10-30 15:20:00,1.56825,1.5684,1.56805,1.56835,211200000.0
2007-10-30 15:21:00,1.56835,1.5684,1.56815,1.5683,96800000.0
2007-10-30 15:22:00,1.5683,1.5684,1.56805,1.56805,81600000.0
2007-10-30 15:23:00,1.56815,1.56825,1.56795,1.56815,230899999.0
2007-10-30 15:24:00,1.56815,1.5684,1.5681,1.5682,152800000.0
2007-10-30 15:25:00,1.5682,1.56825,1.5679,1.5679,236000000.0
2007-10-30 15:26:00,1.56795,1.56815,1.5678,1.5679,142400000.0
2007-10-30 15:27:00,1.5679,1.5681,1.56765,1.56775,102400000.0
2007-10-30 15:28:00,1.56775,1.5684,1.56765,1.5682,227100000.0
2007-10-30 15:29:00,1.56825,1.5684,1.56815,1.5684,97400000.0
2007-10-30 15:30:00,1.5684,1.56885,1.5684,1.5687,414100002.0
2007-10-30 15:31:00,1.56865,1.56905,1.56855,1.56905,148300000.0
2007-10-30 15:32:00,1.56905,1.56905,1.5686,1.5687,348400000.0
2007-10-30 15:33:00,1.5687,1.56925,1.56835,1.56925,421199999.0
2007-10-30 15:34:00,1.56925,1.56925,1.5689,1.56905,605900000.0
2007-10-30 15:35:00,1.56905,1.56905,1.56845,1.56865,767299993.0
2007-10-30 15:36:00,1.56865,1.56865,1.5681,1.56835,371800000.0
2007-10-30 15:37:00,1.56835,1.56845,1.56825,1.5684,92100000.0
2007-10-30 15:38:00,1.56855,1.56875,1.56845,1.5687,304900000.0
2007-10-30 15:39:00,1.5686,1.5689,1.5686,1.56875,217400000.0
2007-10-30 15:40:00,1.56875,1.56895,1.56855,1.56865,527099998.0
2007-10-30 15:41:00,1.56875,1.56885,1.56855,1.56855,603899997.0
2007-10-30 15:42:00,1.56855,1.56865,1.56825,1.56835,364499998.0
2007-10-30 15:43:00,1.5684,1.5684,1.56775,1.56785,864599998.0
2007-10-30 15:44:00,1.56785,1.56825,1.5675,1.56805,498600000.0
2007-10-30 15:45:00,1.56805,1.56855,1.56795,1.56845,613600000.0
2007-10-30 15:46:00,1.56825,1.56855,1.56815,1.5683,398399999.0
2007-10-30 15:47:00,1.5683,1.56845,1.56825,1.56845,408000000.0
2007-10-30 15:48:00,1.56845,1.56845,1.56825,1.56835,484800000.0
2007-10-30 15:49:00,1.56835,1.56875,1.56815,1.56845,594399998.0
2007-10-30 15:50:00,1.5686,1.56905,1.5685,1.56895,358400000.0
2007-10-30 15:51:00,1.5689,1.56915,1.56885,1.56905,330500000.0
2007-10-30 15:52:00,1.56905,1.56955,1.56895,1.5694,627899998.0
2007-10-30 15:53:00,1.56935,1.56965,1.56935,1.56945,498099998.0
2007-10-30 15:54:00,1.56945,1.5696,1.56935,1.5695,264200000.0
2007-10-30 15:55:00,1.5694,1.5698,1.5694,1.5697,209600000.0
2007-10-30 15:56:00,1.5697,1.57,1.56915,1.56945,259700000.0
2007-10-30 15:57:00,1.56945,1.56955,1.56895,1.56925,746900000.0
2007-10-30 15:58:00,1.56925,1.56955,1.56885,1.56935,560000000.0
2007-10-30 15:59:00,1.5693,1.56945,1.5692,1.56925,472000000.0
2007-10-30 16:00:00,1.56925,1.5699,1.56895,1.5699,1265599998.0
2007-10-30 16:01:00,1.56995,1.57015,1.56945,1.56975,1104600000.0
2007-10-30 16:02:00,1.56965,1.56985,1.5695,1.56955,1119199993.0
2007-10-30 16:03:00,1.5695,1.5697,1.56905,1.56905,935099995.0
2007-10-30 16:04:00,1.5691,1.56965,1.56845,1.5687,979099994.0
2007-10-30 16:05:00,1.5687,1.5701,1.56845,1.5701,765500000.0
2007-10-30 16:06:00,1.56995,1.56995,1.56925,1.5694,616799999.0
2007-10-30 16:07:00,1.5694,1.5697,1.56895,1.56925,791899996.0
2007-10-30 16:08:00,1.56925,1.56975,1.56885,1.56945,892799999.0
2007-10-30 16:09:00,1.5695,1.5699,1.56935,1.5695,483700000.0
2007-10-30 16:10:00,1.5695,1.5702,1.5695,1.56995,216300000.0
2007-10-30 16:11:00,1.56995,1.57015,1.56965,1.56975,93000000.0
2007-10-30 16:12:00,1.56975,1.56975,1.56935,1.56955,609800000.0
2007-10-30 16:13:00,1.56955,1.56955,1.5689,1.56925,546400000.0
2007-10-30 16:14:00,1.5691,1.56915,1.5688,1.56885,709600000.0
2007-10-30 16:15:00,1.56885,1.56915,1.56875,1.56895,754400000.0
2007-10-30 16:16:00,1.56885,1.56905,1.56855,1.56885,606199992.0
2007-10-30 16:17:00,1.56885,1.56885,1.56865,1.56875,377600000.0
2007-10-30 16:18:00,1.56875,1.56905,1.56865,1.56865,563300000.0
2007-10-30 16:19:00,1.56865,1.56865,1.56845,1.56855,356600000.0
2007-10-30 16:20:00,1.56855,1.56865,1.56835,1.5684,515200000.0
2007-10-30 16:21:00,1.5684,1.56855,1.56825,1.56825,362399995.0
2007-10-30 16:22:00,1.56825,1.56855,1.56795,1.56815,515599999.0
2007-10-30 16:23:00,1.56815,1.56825,1.56795,1.56805,456800000.0
2007-10-30 16:24:00,1.56805,1.56805,1.5666,1.5667,749999998.0
2007-10-30 16:25:00,1.56675,1.5669,1.56625,1.5663,746400000.0
2007-10-30 16:26:00,1.5663,1.56645,1.56605,1.56625,762399993.0
2007-10-30 16:27:00,1.56625,1.5664,1.56595,1.56605,763999999.0
2007-10-30 16:28:00,1.56615,1.56615,1.56575,1.56615,261800000.0
2007-10-30 16:29:00,1.56615,1.56655,1.56595,1.56635,185100000.0
2007-10-30 16:30:00,1.56635,1.5665,1.56625,1.5664,33000000.0
2007-10-30 16:31:00,1.56635,1.5672,1.56625,1.567,154800000.0
2007-10-30 16:32:00,1.567,1.567,1.56655,1.5667,410600000.0
2007-10-30 16:33:00,1.56665,1.56715,1.56665,1.5671,274000001.0
2007-10-30 16:34:00,1.56715,1.5672,1.56685,1.56695,126500000.0
2007-10-30 16:35:00,1.56705,1.56705,1.56665,1.5668,103500000.0
2007-10-30 16:36:00,1.5668,1.56715,1.56645,1.56705,214900000.0
2007-10-30 16:37:00,1.56705,1.5672,1.5658,1.56635,557399999.0
2007-10-30 16:38:00,1.56645,1.5666,1.56575,1.56595,508600000.0
2007-10-30 16:39:00,1.566,1.56635,1.5657,1.5661,189600000.0
2007-10-30 16:40:00,1.5661,1.5666,1.56595,1.56645,181600000.0
2007-10-30 16:41:00,1.56645,1.5666,1.56545,1.56545,296000000.0
2007-10-30 16:42:00,1.56545,1.5658,1.56535,1.56555,546399999.0
2007-10-30 16:43:00,1.56565,1.566,1.56555,1.566,553999998.0
2007-10-30 16:44:00,1.566,1.5661,1.56575,1.5661,163700000.0
2007-10-30 16:45:00,1.5661,1.5662,1.56595,1.5662,77600000.0
2007-10-30 16:46:00,1.5662,1.56645,1.566,1.56635,165300000.0
2007-10-30 16:47:00,1.56645,1.56675,1.56635,1.56665,222899999.0
2007-10-30 16:48:00,1.56655,1.5667,1.56645,1.5666,446199995.0
2007-10-30 16:49:00,1.5666,1.56675,1.56645,1.56655,560000000.0
2007-10-30 16:50:00,1.56655,1.56665,1.566,1.56605,584800000.0
2007-10-30 16:51:00,1.56605,1.56605,1.56585,1.566,480000000.0
2007-10-30 16:52:00,1.566,1.566,1.56555,1.5656,430800000.0
2007-10-30 16:53:00,1.56555,1.56595,1.56555,1.5657,557800000.0
2007-10-30 16:54:00,1.56565,1.5664,1.56565,1.56625,279800000.0
2007-10-30 16:55:00,1.5661,1.56635,1.56605,1.56615,145000000.0
2007-10-30 16:56:00,1.56615,1.56645,1.56585,1.5661,535600000.0
2007-10-30 16:57:00,1.56605,1.5663,1.566,1.56625,120600000.0
2007-10-30 16:58:00,1.56625,1.5664,1.56615,1.56625,84200000.0
2007-10-30 16:59:00,1.56625,1.5665,1.56605,1.56625,283500000.0
2007-10-30 17:00:00,1.56625,1.56645,1.5662,1.56635,208800000.0
2007-10-30 17:01:00,1.56635,1.5666,1.56625,1.5663,131200000.0
2007-10-30 17:02:00,1.5663,1.5664,1.5662,1.56635,141900000.0
2007-10-30 17:03:00,1.56635,1.5666,1.56625,1.56625,118400000.0
2007-10-30 17:04:00,1.56625,1.5665,1.56625,1.5664,36400000.0
2007-10-30 17:05:00,1.5664,1.56715,1.5664,1.56705,98400000.0
2007-10-30 17:06:00,1.56705,1.5674,1.56705,1.5673,242400000.0
2007-10-30 17:07:00,1.56725,1.56745,1.56705,1.56705,236000000.0
2007-10-30 17:08:00,1.56705,1.56715,1.56675,1.56695,547200000.0
2007-10-30 17:09:00,1.56705,1.56705,1.56665,1.56675,223200000.0
2007-10-30 17:10:00,1.56675,1.56685,1.56665,1.56675,346400000.0
2007-10-30 17:11:00,1.56675,1.56695,1.56675,1.56695,160800000.0
2007-10-30 17:12:00,1.56695,1.56695,1.56655,1.56675,185900000.0
2007-10-30 17:13:00,1.5668,1.5674,1.56675,1.5674,334400000.0
2007-10-30 17:14:00,1.5674,1.56755,1.56725,1.56745,302700000.0
2007-10-30 17:15:00,1.56745,1.5682,1.56745,1.5682,278800000.0
2007-10-30 17:16:00,1.5682,1.5682,1.5676,1.5681,399200000.0
2007-10-30 17:17:00,1.5681,1.5687,1.568,1.56825,793800001.0
2007-10-30 17:18:00,1.56825,1.5689,1.56815,1.56845,442800000.0
2007-10-30 17:19:00,1.56835,1.5684,1.56815,1.56825,435200000.0
2007-10-30 17:20:00,1.56825,1.5684,1.5681,1.56835,233400000.0
2007-10-30 17:21:00,1.56835,1.5684,1.56805,1.56835,403500000.0
2007-10-30 17:22:00,1.56845,1.56855,1.5681,1.5681,539000000.0
2007-10-30 17:23:00,1.5681,1.56835,1.56795,1.568,524800000.0
2007-10-30 17:24:00,1.568,1.5682,1.56775,1.56795,660500000.0
2007-10-30 17:25:00,1.5681,1.5682,1.56795,1.56815,285300000.0
2007-10-30 17:26:00,1.56815,1.5682,1.56795,1.56805,499700000.0
2007-10-30 17:27:00,1.56795,1.56815,1.56785,1.56795,326799999.0
2007-10-30 17:28:00,1.56795,1.56815,1.56795,1.56815,460500000.0
2007-10-30 17:29:00,1.5681,1.5682,1.56805,1.5681,341400000.0
2007-10-30 17:30:00,1.5681,1.5682,1.56805,1.56815,215600000.0
2007-10-30 17:31:00,1.56815,1.56885,1.56815,1.56865,270799999.0
2007-10-30 17:32:00,1.56865,1.56885,1.56865,1.56865,84000000.0
2007-10-30 17:33:00,1.56865,1.56865,1.56835,1.5684,88000000.0
2007-10-30 17:34:00,1.5684,1.5687,1.5684,1.56855,79200000.0
2007-10-30 17:35:00,1.56855,1.5688,1.56775,1.568,505400000.0
2007-10-30 17:36:00,1.568,1.568,1.56765,1.5677,361600000.0
2007-10-30 17:37:00,1.5677,1.5679,1.56765,1.5679,487200000.0
2007-10-30 17:38:00,1.5679,1.5687,1.5679,1.56855,382400000.0
2007-10-30 17:39:00,1.56855,1.56855,1.56815,1.56825,628699999.0
2007-10-30 17:40:00,1.56825,1.5687,1.56825,1.56835,293600000.0
2007-10-30 17:41:00,1.56835,1.5685,1.56825,1.5684,389600000.0
2007-10-30 17:42:00,1.5684,1.56845,1.56825,1.56835,277600000.0
2007-10-30 17:43:00,1.56835,1.5688,1.56825,1.56875,470200000.0
2007-10-30 17:44:00,1.5687,1.56905,1.56845,1.56905,626800000.0
2007-10-30 17:45:00,1.56905,1.56915,1.56885,1.56895,600600000.0
2007-10-30 17:46:00,1.56885,1.56905,1.56865,1.5687,572599996.0
2007-10-30 17:47:00,1.5687,1.56885,1.56855,1.5686,386400000.0
2007-10-30 17:48:00,1.5686,1.5687,1.56855,1.56865,192980000.0
2007-10-30 17:49:00,1.56865,1.5687,1.56805,1.56835,803669996.0
2007-10-30 17:50:00,1.56835,1.56875,1.56835,1.56875,551469999.0
2007-10-30 17:51:00,1.56875,1.5695,1.56875,1.56935,498299999.0
2007-10-30 17:52:00,1.56945,1.5698,1.5691,1.5691,518700000.0
2007-10-30 17:53:00,1.5691,1.5697,1.5691,1.56965,276600000.0
2007-10-30 17:54:00,1.5697,1.5697,1.56925,1.5694,507400000.0
2007-10-30 17:55:00,1.5694,1.5701,1.5694,1.56995,345000000.0
2007-10-30 17:56:00,1.56985,1.57025,1.56915,1.5698,790299998.0
2007-10-30 17:57:00,1.5698,1.56995,1.56965,1.5698,352000000.0
2007-10-30 17:58:00,1.5698,1.5701,1.5698,1.57005,423200000.0
2007-10-30 17:59:00,1.5701,1.5703,1.56985,1.57005,928799995.0
2007-10-30 18:00:00,1.57005,1.5701,1.56965,1.5697,560500000.0
2007-10-30 18:01:00,1.5697,1.57,1.56935,1.5698,569100000.0
2007-10-30 18:02:00,1.56975,1.5701,1.5696,1.57005,496500000.0
2007-10-30 18:03:00,1.57005,1.5703,1.5699,1.5702,412600000.0
2007-10-30 18:04:00,1.5702,1.57045,1.57005,1.57015,381600000.0
2007-10-30 18:05:00,1.57015,1.57025,1.5695,1.56955,440800000.0
2007-10-30 18:06:00,1.56955,1.57,1.56945,1.56975,487000000.0
2007-10-30 18:07:00,1.56975,1.56995,1.5695,1.5696,470300000.0
2007-10-30 18:08:00,1.5696,1.56995,1.5696,1.5697,451200000.0
2007-10-30 18:09:00,1.5697,1.57,1.56965,1.56985,362400000.0
2007-10-30 18:10:00,1.5698,1.5701,1.5697,1.57,515200000.0
2007-10-30 18:11:00,1.57,1.57015,1.56965,1.56965,355200000.0
2007-10-30 18:12:00,1.56975,1.57015,1.56965,1.57015,586200000.0
2007-10-30 18:13:00,1.57015,1.57045,1.5701,1.5703,591200000.0
2007-10-30 18:14:00,1.57025,1.57055,1.5698,1.57025,376100000.0
2007-10-30 18:15:00,1.57025,1.57025,1.57005,1.57015,559600000.0
2007-10-30 18:16:00,1.5701,1.57045,1.56995,1.57025,416800000.0
2007-10-30 18:17:00,1.57025,1.57025,1.57005,1.57015,260100000.0
2007-10-30 18:18:00,1.57015,1.57055,1.57015,1.5705,303100000.0
2007-10-30 18:19:00,1.5705,1.57055,1.5703,1.5704,461300000.0
2007-10-30 18:20:00,1.5704,1.57055,1.57035,1.57045,405900000.0
2007-10-30 18:21:00,1.57045,1.57075,1.5703,1.57065,488500000.0
2007-10-30 18:22:00,1.57065,1.57095,1.57055,1.57065,528800000.0
2007-10-30 18:23:00,1.57065,1.57075,1.57045,1.57045,369500000.0
2007-10-30 18:24:00,1.57045,1.57055,1.57015,1.57055,226900000.0
2007-10-30 18:25:00,1.57045,1.57075,1.57035,1.57065,478400000.0
2007-10-30 18:26:00,1.57065,1.57085,1.57055,1.57075,207200000.0
2007-10-30 18:27:00,1.57075,1.57145,1.57045,1.57145,464800000.0
2007-10-30 18:28:00,1.57145,1.5715,1.57105,1.57145,440000000.0
2007-10-30 18:29:00,1.57145,1.57155,1.57135,1.57155,638400000.0
2007-10-30 18:30:00,1.57155,1.57175,1.57135,1.57135,475200000.0
2007-10-30 18:31:00,1.57135,1.57135,1.57105,1.5711,245200000.0
2007-10-30 18:32:00,1.57115,1.57115,1.57075,1.571,437700000.0
2007-10-30 18:33:00,1.57095,1.57095,1.5705,1.57065,497600000.0
2007-10-30 18:34:00,1.5706,1.57065,1.57035,1.5705,313200000.0
2007-10-30 18:35:00,1.5705,1.57065,1.5705,1.57055,228800000.0
2007-10-30 18:36:00,1.57055,1.57085,1.57055,1.57085,378400000.0
2007-10-30 18:37:00,1.57085,1.57165,1.57085,1.57165,428800000.0
2007-10-30 18:38:00,1.57165,1.57165,1.57115,1.57115,507400000.0
2007-10-30 18:39:00,1.57115,1.57125,1.5709,1.5709,492800000.0
2007-10-30 18:40:00,1.5709,1.57105,1.57075,1.57105,524400000.0
2007-10-30 18:41:00,1.5711,1.57185,1.57105,1.57185,334400000.0
2007-10-30 18:42:00,1.57185,1.57245,1.57185,1.57235,564600000.0
2007-10-30 18:43:00,1.57235,1.57275,1.5723,1.57275,524000000.0
2007-10-30 18:44:00,1.57275,1.5728,1.57255,1.5726,339200000.0
2007-10-30 18:45:00,1.5726,1.5726,1.57165,1.57165,307200000.0
2007-10-30 18:46:00,1.57165,1.5721,1.5716,1.572,327200000.0
2007-10-30 18:47:00,1.572,1.57205,1.57155,1.57155,233600000.0
2007-10-30 18:48:00,1.57155,1.57165,1.57145,1.57145,284000000.0
2007-10-30 18:49:00,1.57145,1.57165,1.57135,1.5714,349600000.0
2007-10-30 18:50:00,1.5714,1.57155,1.57125,1.57125,310100000.0
2007-10-30 18:51:00,1.57135,1.5714,1.57085,1.57085,227200000.0
2007-10-30 18:52:00,1.57085,1.57095,1.57045,1.57045,164800000.0
2007-10-30 18:53:00,1.57045,1.5709,1.57045,1.5706,404800000.0
2007-10-30 18:54:00,1.5706,1.5706,1.57015,1.57015,288000000.0
2007-10-30 18:55:00,1.57005,1.5701,1.56995,1.56995,240000000.0
2007-10-30 18:56:00,1.56995,1.57025,1.56975,1.57005,406400000.0
2007-10-30 18:57:00,1.57005,1.57015,1.56995,1.57015,257900000.0
2007-10-30 18:58:00,1.5702,1.5703,1.57005,1.5703,212500000.0
2007-10-30 18:59:00,1.5703,1.57055,1.57025,1.5703,357600000.0
2007-10-30 19:00:00,1.5703,1.57075,1.57,1.5706,555300000.0
2007-10-30 19:01:00,1.57065,1.57085,1.57055,1.57075,309300000.0
2007-10-30 19:02:00,1.57075,1.5709,1.5703,1.5704,265300000.0
2007-10-30 19:03:00,1.5704,1.57065,1.5704,1.57045,242400000.0
2007-10-30 19:04:00,1.57045,1.57045,1.56955,1.5696,691800000.0
2007-10-30 19:05:00,1.56965,1.56995,1.56925,1.56925,704300000.0
2007-10-30 19:06:00,1.56925,1.57,1.56915,1.56975,191900000.0
2007-10-30 19:07:00,1.56985,1.5701,1.56975,1.5701,203800000.0
2007-10-30 19:08:00,1.5701,1.5701,1.56975,1.56975,61300000.0
2007-10-30 19:09:00,1.56975,1.5701,1.56965,1.5701,87200000.0
2007-10-30 19:10:00,1.5701,1.5704,1.5701,1.57025,69600000.0
2007-10-30 19:11:00,1.57025,1.57035,1.57015,1.57035,145200000.0
2007-10-30 19:12:00,1.57035,1.57065,1.57015,1.57065,150600000.0
2007-10-30 19:13:00,1.5707,1.5708,1.5706,1.57075,44000000.0
2007-10-30 19:14:00,1.5708,1.5708,1.5702,1.5702,54800000.0
2007-10-30 19:15:00,1.5702,1.5704,1.57,1.5704,103200000.0
2007-10-30 19:16:00,1.5704,1.5704,1.56965,1.56965,175700000.0
2007-10-30 19:17:00,1.56965,1.5697,1.56955,1.56965,194200000.0
2007-10-30 19:18:00,1.56965,1.56985,1.56935,1.56985,225800000.0
2007-10-30 19:19:00,1.56975,1.5702,1.56965,1.5701,123000000.0
2007-10-30 19:20:00,1.5701,1.5704,1.56995,1.5703,70500000.0
2007-10-30 19:21:00,1.5703,1.5705,1.5703,1.57045,21500000.0
2007-10-30 19:22:00,1.57045,1.57045,1.5701,1.57015,48100000.0
2007-10-30 19:23:00,1.57005,1.5702,1.57005,1.5701,29200000.0
2007-10-30 19:24:00,1.5701,1.57055,1.57005,1.57055,78800000.0
2007-10-30 19:25:00,1.57055,1.5708,1.5704,1.57055,219500000.0
2007-10-30 19:26:00,1.5706,1.5708,1.5706,1.57065,32600000.0
2007-10-30 19:27:00,1.57065,1.57095,1.57065,1.5708,24800000.0
2007-10-30 19:28:00,1.5708,1.5709,1.57065,1.57065,20400000.0
2007-10-30 19:29:00,1.57065,1.5707,1.57,1.57,96700000.0
2007-10-30 19:30:00,1.57005,1.5702,1.56995,1.57,101200000.0
2007-10-30 19:31:00,1.57,1.57,1.5699,1.57,13000000.0
2007-10-30 19:32:00,1.57,1.57015,1.57,1.57015,10400000.0
2007-10-30 19:33:00,1.5701,1.57025,1.57005,1.57025,36200000.0
2007-10-30 19:34:00,1.57025,1.57025,1.5697,1.57005,225600000.0
2007-10-30 19:35:00,1.57005,1.5702,1.57005,1.57015,185600000.0
2007-10-30 19:36:00,1.57015,1.5702,1.57005,1.57015,427900000.0
2007-10-30 19:37:00,1.57015,1.57025,1.57005,1.57005,320800000.0
2007-10-30 19:38:00,1.57005,1.57005,1.56995,1.57005,218400000.0
2007-10-30 19:39:00,1.57005,1.57015,1.56975,1.56975,349600000.0
2007-10-30 19:40:00,1.56975,1.56975,1.56935,1.56945,491600000.0
2007-10-30 19:41:00,1.5694,1.56945,1.56935,1.56945,548500000.0
2007-10-30 19:42:00,1.56945,1.56955,1.56945,1.56955,230900000.0
2007-10-30 19:43:00,1.5695,1.56965,1.56945,1.56945,502600000.0
2007-10-30 19:44:00,1.56945,1.5695,1.56865,1.56875,596800000.0
2007-10-30 19:45:00,1.56875,1.56915,1.56875,1.5691,428800000.0
2007-10-30 19:46:00,1.5691,1.56945,1.56895,1.5693,284000000.0
2007-10-30 19:47:00,1.56925,1.56945,1.56925,1.56935,95200000.0
2007-10-30 19:48:00,1.56935,1.5695,1.56915,1.5695,235500000.0
2007-10-30 19:49:00,1.5695,1.5699,1.5695,1.5699,51200000.0
2007-10-30 19:50:00,1.5699,1.5699,1.56955,1.56975,120700000.0
2007-10-30 19:51:00,1.56975,1.5698,1.56965,1.56975,40800000.0
2007-10-30 19:52:00,1.56975,1.56985,1.56965,1.56985,60800000.0
2007-10-30 19:53:00,1.56985,1.56985,1.56975,1.56975,60800000.0
2007-10-30 19:54:00,1.5698,1.5704,1.56975,1.5702,71200000.0
2007-10-30 19:55:00,1.5701,1.5702,1.56995,1.56995,62400000.0
2007-10-30 19:56:00,1.57005,1.5703,1.56995,1.5703,51200000.0
2007-10-30 19:57:00,1.5703,1.5706,1.5702,1.5706,56000000.0
2007-10-30 19:58:00,1.5706,1.5708,1.5705,1.57055,244000000.0
2007-10-30 19:59:00,1.57055,1.5707,1.57035,1.57045,518300000.0
2007-10-30 20:00:00,1.57045,1.57045,1.5702,1.57035,219000000.0
2007-10-30 20:01:00,1.57035,1.5704,1.57005,1.57035,325600000.0
2007-10-30 20:02:00,1.57035,1.57045,1.5702,1.57035,191400000.0
2007-10-30 20:03:00,1.57035,1.57035,1.57,1.57015,94000000.0
2007-10-30 20:04:00,1.57015,1.57015,1.56995,1.56995,170900000.0
2007-10-30 20:05:00,1.56995,1.57005,1.56995,1.56995,135200000.0
2007-10-30 20:06:00,1.57005,1.57005,1.56995,1.57005,263200000.0
2007-10-30 20:07:00,1.57005,1.57005,1.56985,1.57005,167200000.0
2007-10-30 20:08:00,1.57005,1.57005,1.56995,1.57,92300000.0
2007-10-30 20:09:00,1.57,1.57015,1.56985,1.57015,199300000.0
2007-10-30 20:10:00,1.57015,1.57015,1.56995,1.57015,253600000.0
2007-10-30 20:11:00,1.57015,1.57015,1.56995,1.57005,122400000.0
2007-10-30 20:12:00,1.57005,1.57015,1.57005,1.57005,92800000.0
2007-10-30 20:13:00,1.57005,1.57015,1.57005,1.5701,200600000.0
2007-10-30 20:14:00,1.57015,1.57025,1.56995,1.57025,258100000.0
2007-10-30 20:15:00,1.57025,1.57025,1.56995,1.57015,250199999.0
2007-10-30 20:16:00,1.57015,1.57015,1.57005,1.57015,64000000.0
2007-10-30 20:17:00,1.57015,1.57025,1.56985,1.56985,273700000.0
2007-10-30 20:18:00,1.56985,1.5701,1.56985,1.57005,211700000.0
2007-10-30 20:19:00,1.57005,1.57015,1.56995,1.57,336000000.0
2007-10-30 20:20:00,1.57,1.5703,1.57,1.57015,343500000.0
2007-10-30 20:21:00,1.57015,1.57075,1.57015,1.57065,485900000.0
2007-10-30 20:22:00,1.57065,1.57085,1.57065,1.57085,135900000.0
2007-10-30 20:23:00,1.57085,1.5711,1.57085,1.571,372000000.0
2007-10-30 20:24:00,1.571,1.57115,1.5708,1.5711,413600000.0
2007-10-30 20:25:00,1.5711,1.57125,1.57085,1.57095,228600000.0
2007-10-30 20:26:00,1.57095,1.57125,1.57095,1.57125,519800000.0
2007-10-30 20:27:00,1.57125,1.57175,1.57115,1.5714,320400000.0
2007-10-30 20:28:00,1.5714,1.5716,1.57135,1.5715,299500000.0
2007-10-30 20:29:00,1.5715,1.57185,1.5715,1.57185,264100000.0
2007-10-30 20:30:00,1.5718,1.5726,1.57175,1.57245,680000000.0
2007-10-30 20:31:00,1.57245,1.57245,1.57215,1.57225,499800000.0
2007-10-30 20:32:00,1.57225,1.5725,1.57215,1.5725,604500000.0
2007-10-30 20:33:00,1.5725,1.5725,1.57225,1.57235,411500000.0
2007-10-30 20:34:00,1.57235,1.57265,1.57205,1.5721,310500000.0
2007-10-30 20:35:00,1.5721,1.57215,1.57145,1.57165,478000000.0
2007-10-30 20:36:00,1.57165,1.57165,1.57125,1.57135,296900000.0
2007-10-30 20:37:00,1.57135,1.57145,1.5713,1.57145,220800000.0
2007-10-30 20:38:00,1.57145,1.57145,1.57015,1.57045,608800000.0
2007-10-30 20:39:00,1.57045,1.57065,1.56975,1.56995,555200000.0
2007-10-30 20:40:00,1.56995,1.57005,1.56985,1.5699,419200000.0
2007-10-30 20:41:00,1.56995,1.56995,1.5695,1.56975,423500000.0
2007-10-30 20:42:00,1.56975,1.56985,1.56955,1.56985,513300000.0
2007-10-30 20:43:00,1.56985,1.56985,1.56955,1.56955,291200000.0
2007-10-30 20:44:00,1.56955,1.56975,1.56945,1.56955,376800000.0
2007-10-30 20:45:00,1.56955,1.57005,1.56955,1.57005,347200000.0
2007-10-30 20:46:00,1.57005,1.57025,1.57,1.57025,291200000.0
2007-10-30 20:47:00,1.57025,1.57025,1.5699,1.5699,308000000.0
2007-10-30 20:48:00,1.5699,1.5701,1.56925,1.5694,470400000.0
2007-10-30 20:49:00,1.56935,1.56945,1.56905,1.56905,212800000.0
2007-10-30 20:50:00,1.56905,1.5692,1.5689,1.5692,232200000.0
2007-10-30 20:51:00,1.5692,1.5692,1.56905,1.56915,238400000.0
2007-10-30 20:52:00,1.56915,1.5696,1.56915,1.5696,366300000.0
2007-10-30 20:53:00,1.5696,1.56965,1.5694,1.56945,211200000.0
2007-10-30 20:54:00,1.56945,1.5697,1.5694,1.56965,253300000.0
2007-10-30 20:55:00,1.56965,1.57005,1.56945,1.56985,396800001.0
2007-10-30 20:56:00,1.5698,1.56985,1.56955,1.56975,498100000.0
2007-10-30 20:57:00,1.56975,1.5698,1.56965,1.56965,369300000.0
2007-10-30 20:58:00,1.56965,1.56975,1.5688,1.56885,676900000.0
2007-10-30 20:59:00,1.56885,1.56885,1.5684,1.56865,244700000.0
2007-10-30 21:00:00,1.56865,1.56905,1.56865,1.56905,327300000.0
2007-10-30 21:01:00,1.56905,1.5693,1.5689,1.5693,44100000.0
2007-10-30 21:02:00,1.5693,1.5693,1.56905,1.56925,118600000.0
2007-10-30 21:03:00,1.56925,1.56925,1.56895,1.56895,214900000.0
2007-10-30 21:04:00,1.56895,1.56915,1.56895,1.56905,218400000.0
2007-10-30 21:05:00,1.5691,1.56935,1.56875,1.56885,297100000.0
2007-10-30 21:06:00,1.56895,1.5691,1.56885,1.56885,25000000.0
2007-10-30 21:07:00,1.56885,1.56895,1.56875,1.56895,12400000.0
2007-10-30 21:08:00,1.56895,1.56925,1.5688,1.569,29600000.0
2007-10-30 21:09:00,1.569,1.56915,1.56895,1.56895,22100000.0
2007-10-30 21:10:00,1.56905,1.5692,1.56905,1.56915,19100000.0
2007-10-30 21:11:00,1.5692,1.56935,1.56915,1.56935,30800000.0
2007-10-30 21:12:00,1.56935,1.56935,1.5692,1.56935,23100000.0
2007-10-30 21:13:00,1.56945,1.56955,1.56865,1.56865,367500000.0
2007-10-30 21:14:00,1.56875,1.569,1.5684,1.56845,73800000.0
2007-10-30 21:15:00,1.56845,1.56845,1.56765,1.56775,275700000.0
2007-10-30 21:16:00,1.56765,1.56785,1.5675,1.56775,308600000.0
2007-10-30 21:17:00,1.56775,1.56785,1.56755,1.56755,311000000.0
2007-10-30 21:18:00,1.56755,1.5676,1.56745,1.56755,360000000.0
2007-10-30 21:19:00,1.56755,1.56765,1.56735,1.56735,226700000.0
2007-10-30 21:20:00,1.56735,1.5676,1.56735,1.5676,294600000.0
2007-10-30 21:21:00,1.5676,1.56795,1.5676,1.5679,248800000.0
2007-10-30 21:22:00,1.5679,1.5683,1.56775,1.56795,301800000.0
2007-10-30 21:23:00,1.56795,1.5681,1.56785,1.56795,165100000.0
2007-10-30 21:24:00,1.56795,1.568,1.5678,1.5679,116800000.0
2007-10-30 21:25:00,1.5679,1.56815,1.56785,1.5681,489700000.0
2007-10-30 21:26:00,1.5681,1.56815,1.56795,1.56805,207300000.0
2007-10-30 21:27:00,1.56805,1.56815,1.56745,1.56775,417500000.0
2007-10-30 21:28:00,1.56775,1.56795,1.56775,1.56795,65600000.0
2007-10-30 21:29:00,1.56805,1.56885,1.56795,1.56795,384200000.0
2007-10-30 21:30:00,1.568,1.56845,1.568,1.56845,283400000.0
2007-10-30 21:31:00,1.56845,1.56865,1.56835,1.5685,200000000.0
2007-10-30 21:32:00,1.5685,1.5687,1.56845,1.56865,190400000.0
2007-10-30 21:33:00,1.56865,1.5688,1.56855,1.56875,144000000.0
2007-10-30 21:34:00,1.56875,1.56885,1.56845,1.56845,255400000.0
2007-10-30 21:35:00,1.56845,1.56855,1.5684,1.5684,178800000.0
2007-10-30 21:36:00,1.5684,1.56845,1.5675,1.56785,694700002.0
2007-10-30 21:37:00,1.56785,1.56805,1.56755,1.5677,375500000.0
2007-10-30 21:38:00,1.5677,1.5681,1.5677,1.56805,230200000.0
2007-10-30 21:39:00,1.56805,1.5681,1.5679,1.5681,264000000.0
2007-10-30 21:40:00,1.5681,1.5683,1.568,1.56825,155200000.0
2007-10-30 21:41:00,1.56825,1.56845,1.56825,1.56825,185700000.0
2007-10-30 21:42:00,1.56825,1.56895,1.56825,1.5689,146200000.0
2007-10-30 21:43:00,1.5689,1.5694,1.5689,1.56925,236000000.0
2007-10-30 21:44:00,1.56935,1.5695,1.56905,1.5692,289100000.0
2007-10-30 21:45:00,1.5692,1.5693,1.56915,1.56915,58400000.0
2007-10-30 21:46:00,1.56915,1.5695,1.56915,1.5694,157999999.0
2007-10-30 21:47:00,1.5694,1.56955,1.56935,1.56945,91200000.0
2007-10-30 21:48:00,1.56945,1.56945,1.5692,1.56925,98900000.0
2007-10-30 21:49:00,1.5693,1.56945,1.56905,1.5691,135800000.0
2007-10-30 21:50:00,1.5691,1.56925,1.56905,1.56905,78900000.0
2007-10-30 21:51:00,1.56905,1.56915,1.56895,1.56905,50599999.0
2007-10-30 21:52:00,1.5691,1.56945,1.56895,1.56935,117400000.0
2007-10-30 21:53:00,1.56935,1.5695,1.56925,1.56935,83800000.0
2007-10-30 21:54:00,1.56935,1.56935,1.56935,1.56935,17600000.0
2007-10-30 21:55:00,1.56935,1.56965,1.56925,1.56945,94900000.0
2007-10-30 21:56:00,1.5695,1.5696,1.56915,1.5695,173600000.0
2007-10-30 21:57:00,1.5695,1.5697,1.5693,1.56965,267600000.0
2007-10-30 21:58:00,1.56965,1.57005,1.56955,1.56975,358300000.0
2007-10-30 21:59:00,1.56985,1.57005,1.56975,1.56975,296400000.0
2007-10-30 22:00:00,1.56975,1.5699,1.56975,1.5698,353600000.0
2007-10-30 22:01:00,1.5698,1.57035,1.5697,1.57015,346800000.0
2007-10-30 22:02:00,1.57015,1.57105,1.56995,1.57055,375400000.0
2007-10-30 22:03:00,1.57045,1.57065,1.57045,1.57055,461600000.0
2007-10-30 22:04:00,1.57055,1.57075,1.57045,1.57075,256800000.0
2007-10-30 22:05:00,1.57075,1.57075,1.56985,1.57075,230100000.0
2007-10-30 22:06:00,1.57075,1.57085,1.57055,1.57065,230400000.0
2007-10-30 22:07:00,1.57065,1.57065,1.57055,1.57065,299800000.0
2007-10-30 22:08:00,1.57065,1.57065,1.57025,1.57025,449400000.0
2007-10-30 22:09:00,1.57035,1.57045,1.56945,1.57045,563800000.0
2007-10-30 22:10:00,1.57045,1.57055,1.57035,1.57045,297600000.0
2007-10-30 22:11:00,1.57045,1.57045,1.57035,1.57045,220200000.0
2007-10-30 22:12:00,1.57035,1.57065,1.57005,1.57025,254800000.0
2007-10-30 22:13:00,1.57005,1.57035,1.57005,1.57025,30400000.0
2007-10-30 22:14:00,1.57025,1.57065,1.57025,1.57035,229700000.0
2007-10-30 22:15:00,1.57035,1.57055,1.56995,1.57045,174600000.0
2007-10-30 22:16:00,1.57045,1.57085,1.57045,1.57055,71200000.0
2007-10-30 22:17:00,1.57045,1.57065,1.57045,1.57055,110600000.0
2007-10-30 22:18:00,1.57055,1.57055,1.57025,1.57055,197300000.0
2007-10-30 22:19:00,1.57015,1.57015,1.56955,1.56985,469600000.0
2007-10-30 22:20:00,1.57005,1.57005,1.56985,1.56985,48700000.0
2007-10-30 22:21:00,1.57005,1.57055,1.56985,1.57055,174400000.0
2007-10-30 22:22:00,1.57055,1.57085,1.57055,1.57075,141700000.0
2007-10-30 22:23:00,1.57065,1.57095,1.57065,1.57085,404700000.0
2007-10-30 22:24:00,1.57085,1.57095,1.57075,1.57085,188200000.0
2007-10-30 22:25:00,1.57085,1.57115,1.57075,1.57095,251500000.0
2007-10-30 22:26:00,1.57105,1.57115,1.57085,1.57085,220800000.0
2007-10-30 22:27:00,1.57085,1.57105,1.57085,1.57095,111300000.0
2007-10-30 22:28:00,1.57095,1.57095,1.57065,1.57075,124600000.0
2007-10-30 22:29:00,1.57075,1.57105,1.57075,1.57085,76400000.0
2007-10-30 22:30:00,1.57085,1.57105,1.57075,1.57085,241499999.0
2007-10-30 22:31:00,1.57075,1.57105,1.57065,1.57085,148000000.0
2007-10-30 22:32:00,1.57085,1.57105,1.57065,1.57085,165900000.0
2007-10-30 22:33:00,1.57085,1.57115,1.57075,1.57095,436700000.0
2007-10-30 22:34:00,1.57105,1.57115,1.57065,1.57085,351000000.0
2007-10-30 22:35:00,1.57105,1.57115,1.57065,1.57095,282500000.0
2007-10-30 22:36:00,1.57095,1.57125,1.57095,1.57125,381700000.0
2007-10-30 22:37:00,1.57125,1.57155,1.57125,1.57135,48000000.0
2007-10-30 22:38:00,1.57135,1.57165,1.57135,1.57145,340300000.0
2007-10-30 22:39:00,1.57145,1.57175,1.57145,1.57155,287300000.0
2007-10-30 22:40:00,1.57165,1.57165,1.57125,1.57135,89900000.0
2007-10-30 22:41:00,1.57145,1.57215,1.5714,1.57205,109300000.0
2007-10-30 22:42:00,1.57175,1.57195,1.5715,1.5718,72900000.0
2007-10-30 22:43:00,1.57175,1.57215,1.57165,1.57175,44000000.0
2007-10-30 22:44:00,1.57175,1.5718,1.57125,1.5718,28000000.0
2007-10-30 22:45:00,1.5718,1.5718,1.57155,1.57175,8800000.0
2007-10-30 22:46:00,1.57165,1.5717,1.57095,1.57095,81400000.0
2007-10-30 22:47:00,1.57095,1.5712,1.57005,1.57065,170000000.0
2007-10-30 22:48:00,1.57065,1.57065,1.56995,1.57025,91600000.0
2007-10-30 22:49:00,1.57025,1.57045,1.57025,1.57045,45900000.0
2007-10-30 22:50:00,1.5705,1.5705,1.5702,1.5702,20000000.0
2007-10-30 22:51:00,1.57015,1.57045,1.57015,1.57045,40000000.0
2007-10-30 22:52:00,1.57045,1.57095,1.5704,1.57085,226700000.0
2007-10-30 22:53:00,1.57085,1.57095,1.57085,1.57095,45000000.0
2007-10-30 22:54:00,1.57075,1.57075,1.57055,1.57055,249100000.0
2007-10-30 22:55:00,1.57055,1.57065,1.57025,1.57045,168200000.0
2007-10-30 22:56:00,1.57045,1.57045,1.57015,1.57025,111200000.0
2007-10-30 22:57:00,1.57025,1.57055,1.57005,1.57055,197500000.0
2007-10-30 22:58:00,1.57055,1.57055,1.57005,1.57035,126300000.0
2007-10-30 22:59:00,1.57035,1.57035,1.57025,1.57025,80000000.0
2007-10-30 23:00:00,1.5711,1.5711,1.571,1.571,58600000.0
2007-10-30 23:02:00,1.5708,1.5708,1.5705,1.5705,58600000.0
2007-10-30 23:03:00,1.5707,1.5707,1.5705,1.5705,58600000.0
2007-10-30 23:04:00,1.5707,1.5707,1.5706,1.5706,58600000.0
2007-10-30 23:07:00,1.5707,1.5707,1.5707,1.5707,58600000.0
2007-10-30 23:09:00,1.5705,1.5709,1.5705,1.5706,58600000.0
2007-10-30 23:10:00,1.5705,1.5707,1.5704,1.5707,58600000.0
2007-10-30 23:11:00,1.5709,1.5709,1.5707,1.5709,58600000.0
2007-10-30 23:12:00,1.5708,1.5709,1.5708,1.5709,58600000.0
2007-10-30 23:13:00,1.5708,1.5709,1.5708,1.5709,58600000.0
2007-10-30 23:15:00,1.5707,1.5707,1.5706,1.5706,58600000.0
2007-10-30 23:16:00,1.5705,1.5705,1.5705,1.5705,58600000.0
2007-10-30 23:17:00,1.5706,1.5707,1.5706,1.5707,58600000.0
2007-10-30 23:18:00,1.5706,1.5706,1.5706,1.5706,58600000.0
2007-10-30 23:19:00,1.57005,1.57015,1.57005,1.57005,58600000.0
2007-10-30 23:20:00,1.57015,1.57015,1.57015,1.57015,123300000.0
2007-10-30 23:21:00,1.57035,1.57075,1.57015,1.57035,196600000.0
2007-10-30 23:22:00,1.57035,1.57055,1.56965,1.57015,325200000.0
2007-10-30 23:23:00,1.57015,1.57055,1.56965,1.57055,78000000.0
2007-10-30 23:24:00,1.57055,1.57065,1.57025,1.57025,247200000.0
2007-10-30 23:25:00,1.57025,1.57055,1.5702,1.57045,392900000.0
2007-10-30 23:26:00,1.57045,1.57045,1.57035,1.57045,168900000.0
2007-10-30 23:27:00,1.57045,1.5706,1.57,1.57045,336400002.0
2007-10-30 23:28:00,1.57045,1.57045,1.57045,1.57045,37500000.0
2007-10-30 23:29:00,1.57045,1.57055,1.57035,1.57045,312500000.0
2007-10-30 23:30:00,1.57065,1.57135,1.57025,1.57075,387200000.0
2007-10-30 23:31:00,1.57075,1.57125,1.5707,1.57105,468000000.0
2007-10-30 23:32:00,1.57105,1.57135,1.57005,1.57055,352200000.0
2007-10-30 23:33:00,1.57045,1.57055,1.5701,1.57035,207000000.0
2007-10-30 23:34:00,1.57035,1.5708,1.57015,1.57045,234700000.0
2007-10-30 23:35:00,1.57045,1.57045,1.57015,1.57045,351700000.0
2007-10-30 23:36:00,1.57045,1.57065,1.57025,1.57055,257200000.0
2007-10-30 23:37:00,1.57055,1.57105,1.57055,1.57095,287500000.0
2007-10-30 23:38:00,1.57095,1.57105,1.57075,1.57085,295400000.0
2007-10-30 23:39:00,1.57105,1.57155,1.57095,1.57125,448200000.0
2007-10-30 23:40:00,1.57125,1.57125,1.57115,1.57115,252900000.0
2007-10-30 23:41:00,1.57115,1.57125,1.57115,1.57125,223000000.0
2007-10-30 23:42:00,1.57125,1.57125,1.57085,1.57085,202800000.0
2007-10-30 23:43:00,1.57085,1.57085,1.57055,1.57085,518599999.0
2007-10-30 23:44:00,1.57085,1.57085,1.57075,1.57075,356000000.0
2007-10-30 23:45:00,1.57075,1.57075,1.57045,1.57045,199000000.0
2007-10-30 23:46:00,1.57045,1.5711,1.57045,1.57095,209900000.0
2007-10-30 23:47:00,1.57085,1.5709,1.5705,1.57075,444100000.0
2007-10-30 23:48:00,1.57055,1.57095,1.57045,1.57085,577500000.0
2007-10-30 23:49:00,1.57085,1.57085,1.5704,1.57085,728400000.0
2007-10-30 23:50:00,1.57085,1.57115,1.57055,1.57115,377900000.0
2007-10-30 23:51:00,1.57115,1.57115,1.57085,1.57095,349000000.0
2007-10-30 23:52:00,1.57115,1.57115,1.57095,1.57115,252000000.0
2007-10-30 23:53:00,1.57105,1.57115,1.571,1.57105,128700000.0
2007-10-30 23:54:00,1.57105,1.57105,1.57105,1.57105,64000000.0
2007-10-30 23:55:00,1.57085,1.57085,1.57045,1.5706,202300000.0
2007-10-30 23:56:00,1.5706,1.57095,1.57055,1.57095,314100000.0
2007-10-30 23:57:00,1.5708,1.57105,1.5708,1.57095,216300000.0
2007-10-30 23:58:00,1.57105,1.57115,1.5709,1.57095,411700000.0
2007-10-30 23:59:00,1.57095,1.5713,1.57095,1.5713,37600000.0
2007-10-31 00:00:00,1.5713,1.57145,1.5712,1.5713,7800000.0
2007-10-31 00:01:00,1.5713,1.5714,1.57125,1.5714,35200000.0
2007-10-31 00:02:00,1.5714,1.5714,1.57095,1.57095,13800000.0
2007-10-31 00:03:00,1.57095,1.571,1.57075,1.57075,57900000.0
2007-10-31 00:04:00,1.57075,1.5709,1.57075,1.57075,296700000.0
2007-10-31 00:05:00,1.57075,1.57075,1.57065,1.57075,212900000.0
2007-10-31 00:06:00,1.57075,1.57075,1.57075,1.57075,138000000.0
2007-10-31 00:07:00,1.57075,1.57075,1.57065,1.57065,256500000.0
2007-10-31 00:08:00,1.57065,1.57085,1.57065,1.57085,315699999.0
2007-10-31 00:09:00,1.57085,1.57105,1.57085,1.57105,225200000.0
2007-10-31 00:10:00,1.57085,1.57095,1.57075,1.57075,182500000.0
2007-10-31 00:11:00,1.57075,1.57125,1.57075,1.5711,49000000.0
2007-10-31 00:12:00,1.5711,1.57115,1.57085,1.57105,173650000.0
2007-10-31 00:13:00,1.57105,1.57105,1.57095,1.57095,95500000.0
2007-10-31 00:14:00,1.57095,1.57095,1.57085,1.57095,71700000.0
2007-10-31 00:15:00,1.57095,1.57095,1.57075,1.57075,144200000.0
2007-10-31 00:16:00,1.5708,1.5708,1.5708,1.5708,1800000.0
2007-10-31 00:17:00,1.5708,1.571,1.5708,1.571,25700000.0
2007-10-31 00:18:00,1.57095,1.571,1.57085,1.57095,87100000.0
2007-10-31 00:19:00,1.57095,1.571,1.5709,1.571,66800000.0
2007-10-31 00:20:00,1.571,1.571,1.5709,1.57095,63600000.0
2007-10-31 00:21:00,1.5709,1.5709,1.56985,1.57005,220800000.0
2007-10-31 00:22:00,1.57005,1.57015,1.56885,1.56885,603200000.0
2007-10-31 00:23:00,1.56895,1.56955,1.56885,1.56945,364900000.0
2007-10-31 00:24:00,1.56945,1.5696,1.5694,1.5696,50700000.0
2007-10-31 00:25:00,1.5696,1.56965,1.56925,1.56935,73600000.0
2007-10-31 00:26:00,1.56935,1.56935,1.56895,1.56915,82600000.0
2007-10-31 00:27:00,1.56915,1.56935,1.56915,1.5692,18700000.0
2007-10-31 00:28:00,1.5692,1.56925,1.56865,1.56875,109000000.0
2007-10-31 00:29:00,1.56875,1.56885,1.56755,1.56775,484200000.0
2007-10-31 00:30:00,1.56775,1.56855,1.56745,1.56855,555200000.0
2007-10-31 00:31:00,1.56855,1.56885,1.56855,1.56865,416000000.0
2007-10-31 00:32:00,1.56875,1.56875,1.5683,1.56855,421800000.0
2007-10-31 00:33:00,1.56855,1.56855,1.56855,1.56855,165000000.0
2007-10-31 00:34:00,1.56855,1.56855,1.56845,1.56845,40000000.0
2007-10-31 00:35:00,1.56845,1.56855,1.56835,1.56855,197100000.0
2007-10-31 00:36:00,1.56865,1.56865,1.56845,1.56845,252000000.0
2007-10-31 00:37:00,1.56845,1.56885,1.56845,1.56885,372600000.0
2007-10-31 00:38:00,1.56885,1.56895,1.56855,1.56875,328200000.0
2007-10-31 00:39:00,1.56875,1.56875,1.5683,1.5683,58500000.0
2007-10-31 00:40:00,1.56845,1.56845,1.56795,1.56805,306000000.0
2007-10-31 00:41:00,1.56805,1.56835,1.56795,1.56835,211000000.0
2007-10-31 00:42:00,1.56835,1.56855,1.56835,1.56855,142000000.0
2007-10-31 00:43:00,1.56865,1.56865,1.56845,1.5685,282300000.0
2007-10-31 00:44:00,1.5685,1.56865,1.56845,1.56845,254600000.0
2007-10-31 00:45:00,1.56845,1.56865,1.56835,1.56845,339900000.0
2007-10-31 00:46:00,1.56845,1.56855,1.5684,1.56855,171100000.0
2007-10-31 00:47:00,1.56855,1.56855,1.5684,1.56845,86500000.0
2007-10-31 00:48:00,1.56825,1.56855,1.56825,1.56855,196200001.0
2007-10-31 00:49:00,1.56825,1.56835,1.5682,1.5682,81000000.0
2007-10-31 00:50:00,1.56825,1.56835,1.56825,1.56825,69200000.0
2007-10-31 00:51:00,1.56825,1.56845,1.56825,1.56835,158700000.0
2007-10-31 00:52:00,1.56835,1.56835,1.568,1.56835,245000000.0
2007-10-31 00:53:00,1.56835,1.56835,1.56795,1.56795,153500000.0
2007-10-31 00:54:00,1.56805,1.56815,1.56805,1.56815,67200000.0
2007-10-31 00:55:00,1.56815,1.56825,1.56795,1.56815,81900000.0
2007-10-31 00:56:00,1.56815,1.56845,1.5679,1.56825,152300000.0
2007-10-31 00:57:00,1.56825,1.56835,1.56815,1.56835,153600000.0
2007-10-31 00:58:00,1.56835,1.56915,1.56815,1.56915,478600000.0
2007-10-31 00:59:00,1.569,1.56925,1.5689,1.56925,183900000.0
2007-10-31 01:00:00,1.56925,1.56925,1.56875,1.56925,184500000.0
2007-10-31 01:01:00,1.56925,1.56935,1.56915,1.56935,146600000.0
2007-10-31 01:02:00,1.56915,1.5696,1.56915,1.5696,156600000.0
2007-10-31 01:03:00,1.5696,1.5696,1.56935,1.56945,133600000.0
2007-10-31 01:04:00,1.56945,1.56965,1.5693,1.56945,178400000.0
2007-10-31 01:05:00,1.56945,1.5699,1.56945,1.56985,237100000.0
2007-10-31 01:06:00,1.56985,1.5699,1.56955,1.56975,258400000.0
2007-10-31 01:07:00,1.56975,1.56975,1.5693,1.5696,194400000.0
2007-10-31 01:08:00,1.5696,1.5696,1.56945,1.5695,127200000.0
2007-10-31 01:09:00,1.5695,1.57,1.56925,1.56995,161000000.0
2007-10-31 01:10:00,1.56995,1.57005,1.5698,1.5699,222400000.0
2007-10-31 01:11:00,1.5699,1.5699,1.5697,1.5697,144000000.0
2007-10-31 01:12:00,1.5697,1.57055,1.5696,1.5705,228000000.0
2007-10-31 01:13:00,1.5705,1.5705,1.57015,1.57025,106400000.0
2007-10-31 01:14:00,1.57025,1.57025,1.56955,1.5698,169500000.0
2007-10-31 01:15:00,1.56985,1.56995,1.56985,1.5699,90400000.0
2007-10-31 01:16:00,1.5699,1.56995,1.56965,1.56995,84400000.0
2007-10-31 01:17:00,1.56995,1.57,1.56965,1.5697,195800000.0
2007-10-31 01:18:00,1.5697,1.5697,1.5694,1.56945,216000000.0
2007-10-31 01:19:00,1.56945,1.5696,1.56925,1.56935,158600000.0
2007-10-31 01:20:00,1.56935,1.56965,1.56935,1.56965,157900000.0
2007-10-31 01:21:00,1.56965,1.56975,1.56955,1.56975,125800000.0
2007-10-31 01:22:00,1.56975,1.56985,1.56925,1.56945,110900000.0
2007-10-31 01:23:00,1.5695,1.56965,1.56945,1.56965,60000000.0
2007-10-31 01:24:00,1.56965,1.56965,1.56915,1.56915,60300000.0
2007-10-31 01:25:00,1.5695,1.56955,1.56845,1.56865,190200000.0
2007-10-31 01:26:00,1.5689,1.56915,1.5689,1.5691,143600000.0
2007-10-31 01:27:00,1.5691,1.5696,1.5691,1.5695,55800000.0
2007-10-31 01:28:00,1.5695,1.5695,1.56925,1.56945,61400000.0
2007-10-31 01:29:00,1.56945,1.56955,1.5694,1.56955,110500000.0
2007-10-31 01:30:00,1.56955,1.56995,1.5695,1.56955,163400000.0
2007-10-31 01:31:00,1.56955,1.56975,1.56925,1.56955,118100000.0
2007-10-31 01:32:00,1.56955,1.5696,1.5687,1.5688,284000000.0
2007-10-31 01:33:00,1.5688,1.569,1.56875,1.569,130400000.0
2007-10-31 01:34:00,1.569,1.56925,1.56885,1.56925,193700000.0
2007-10-31 01:35:00,1.56925,1.56975,1.56905,1.56955,314100000.0
2007-10-31 01:36:00,1.56955,1.56955,1.56925,1.56945,151500000.0
2007-10-31 01:37:00,1.56945,1.56945,1.56915,1.5693,50200000.0
2007-10-31 01:38:00,1.5693,1.56945,1.56915,1.56945,211800000.0
2007-10-31 01:39:00,1.56945,1.56945,1.5694,1.5694,26400000.0
2007-10-31 01:40:00,1.5694,1.5695,1.5694,1.5695,10500000.0
2007-10-31 01:41:00,1.5695,1.5696,1.56945,1.56945,18300000.0
2007-10-31 01:42:00,1.56945,1.5695,1.5693,1.5694,51700000.0
2007-10-31 01:43:00,1.5694,1.5694,1.56935,1.5694,49400000.0
2007-10-31 01:44:00,1.5694,1.56955,1.56925,1.56935,127000000.0
2007-10-31 01:45:00,1.56935,1.56935,1.56915,1.5692,26000000.0
2007-10-31 01:46:00,1.5692,1.5695,1.5692,1.5694,115200000.0
2007-10-31 01:47:00,1.5694,1.5694,1.5693,1.5693,52000000.0
2007-10-31 01:48:00,1.5693,1.5693,1.56915,1.5693,69600000.0
2007-10-31 01:49:00,1.5693,1.5693,1.56905,1.56905,36800000.0
2007-10-31 01:50:00,1.56905,1.56905,1.56855,1.56875,127200000.0
2007-10-31 01:51:00,1.56875,1.56875,1.56815,1.5684,173900000.0
2007-10-31 01:52:00,1.5684,1.56845,1.56835,1.56835,126700000.0
2007-10-31 01:53:00,1.56835,1.5685,1.56835,1.5684,73000000.0
2007-10-31 01:54:00,1.5684,1.5686,1.5684,1.5685,94000000.0
2007-10-31 01:55:00,1.5685,1.5685,1.5683,1.56835,97100000.0
2007-10-31 01:56:00,1.56835,1.56855,1.5683,1.56855,83600000.0
2007-10-31 01:57:00,1.56855,1.5687,1.56845,1.56855,40000000.0
2007-10-31 01:58:00,1.56855,1.56885,1.56845,1.56845,132000000.0
2007-10-31 01:59:00,1.56845,1.56875,1.56845,1.56875,37100000.0
2007-10-31 02:00:00,1.5687,1.56905,1.5685,1.5685,122900000.0
2007-10-31 02:01:00,1.56845,1.56855,1.56845,1.56845,148000000.0
2007-10-31 02:02:00,1.56845,1.56855,1.56825,1.56855,205100000.0
2007-10-31 02:03:00,1.56855,1.56855,1.5683,1.5683,164000000.0
2007-10-31 02:04:00,1.5683,1.5684,1.56805,1.5682,256100000.0
2007-10-31 02:05:00,1.5682,1.56825,1.56765,1.5678,300800000.0
2007-10-31 02:06:00,1.5678,1.56785,1.56765,1.56765,140100000.0
2007-10-31 02:07:00,1.5678,1.56795,1.5678,1.56795,120000000.0
2007-10-31 02:08:00,1.56795,1.568,1.56765,1.56765,183300000.0
2007-10-31 02:09:00,1.56785,1.56815,1.56755,1.5678,280800000.0
2007-10-31 02:10:00,1.5678,1.56785,1.56755,1.5676,264000000.0
2007-10-31 02:11:00,1.5676,1.5676,1.5669,1.56705,236500000.0
2007-10-31 02:12:00,1.56705,1.56735,1.56685,1.56735,229100000.0
2007-10-31 02:13:00,1.56735,1.5677,1.56735,1.5676,265500000.0
2007-10-31 02:14:00,1.5676,1.5682,1.56735,1.5679,195600000.0
2007-10-31 02:15:00,1.5679,1.56805,1.56785,1.56805,93500000.0
2007-10-31 02:16:00,1.56805,1.5681,1.5679,1.56795,61000000.0
2007-10-31 02:17:00,1.56795,1.56795,1.5677,1.5678,137200000.0
2007-10-31 02:18:00,1.5678,1.5679,1.5675,1.5675,79600000.0
2007-10-31 02:19:00,1.5675,1.5676,1.567,1.56705,45100000.0
2007-10-31 02:20:00,1.56705,1.56715,1.5669,1.5671,173500000.0
2007-10-31 02:21:00,1.5671,1.5672,1.56685,1.5672,121300000.0
2007-10-31 02:22:00,1.5672,1.5672,1.567,1.5671,61500000.0
2007-10-31 02:23:00,1.56705,1.56735,1.56695,1.56735,139700000.0
2007-10-31 02:24:00,1.56735,1.56775,1.56735,1.56765,217400000.0
2007-10-31 02:25:00,1.56765,1.5678,1.56755,1.56755,94000000.0
2007-10-31 02:26:00,1.56755,1.56755,1.56725,1.56755,88100000.0
2007-10-31 02:27:00,1.56755,1.56755,1.56755,1.56755,6400000.0
2007-10-31 02:28:00,1.56755,1.5676,1.5675,1.5675,17300000.0
2007-10-31 02:29:00,1.5675,1.56775,1.56735,1.5675,46000000.0
2007-10-31 02:30:00,1.5675,1.56755,1.56585,1.56635,407200000.0
2007-10-31 02:31:00,1.56635,1.5669,1.56575,1.56585,560000000.0
2007-10-31 02:32:00,1.5661,1.5661,1.56485,1.56495,359100000.0
2007-10-31 02:33:00,1.56495,1.56575,1.56495,1.5652,428000000.0
2007-10-31 02:34:00,1.5652,1.5652,1.56445,1.56455,440199999.0
2007-10-31 02:35:00,1.56455,1.56455,1.56325,1.56375,545800000.0
2007-10-31 02:36:00,1.5636,1.5643,1.56355,1.564,588399996.0
2007-10-31 02:37:00,1.56405,1.56425,1.56405,1.5641,428200000.0
2007-10-31 02:38:00,1.5641,1.56425,1.56405,1.56425,237000000.0
2007-10-31 02:39:00,1.56425,1.5646,1.56405,1.56415,61500000.0
2007-10-31 02:40:00,1.56405,1.56415,1.56365,1.5639,91600000.0
2007-10-31 02:41:00,1.5639,1.5641,1.56335,1.56345,162800000.0
2007-10-31 02:42:00,1.56335,1.56385,1.56305,1.56385,198400000.0
2007-10-31 02:43:00,1.56385,1.56395,1.5636,1.5636,34800000.0
2007-10-31 02:44:00,1.5637,1.5639,1.56365,1.5639,101100000.0
2007-10-31 02:45:00,1.5639,1.564,1.56375,1.56385,53200000.0
2007-10-31 02:46:00,1.56385,1.56425,1.56375,1.5642,95300000.0
2007-10-31 02:47:00,1.5642,1.56485,1.5642,1.56475,62300000.0
2007-10-31 02:48:00,1.56475,1.5649,1.5647,1.5647,26800000.0
2007-10-31 02:49:00,1.5647,1.56485,1.56465,1.56475,73600000.0
2007-10-31 02:50:00,1.56475,1.56525,1.56465,1.565,143900000.0
2007-10-31 02:51:00,1.56495,1.56505,1.56475,1.56485,139600000.0
2007-10-31 02:52:00,1.5649,1.56505,1.56485,1.56495,74400000.0
2007-10-31 02:53:00,1.56495,1.56535,1.5649,1.56535,64400000.0
2007-10-31 02:54:00,1.56535,1.56585,1.56525,1.56545,123100000.0
2007-10-31 02:55:00,1.56545,1.5658,1.56535,1.56565,164000000.0
2007-10-31 02:56:00,1.56565,1.5658,1.56525,1.5654,87300000.0
2007-10-31 02:57:00,1.5654,1.5656,1.565,1.5656,106000000.0
2007-10-31 02:58:00,1.5656,1.5656,1.56535,1.56545,69400000.0
2007-10-31 02:59:00,1.56545,1.56555,1.56535,1.5655,28800000.0
2007-10-31 03:00:00,1.5655,1.5655,1.5649,1.56495,100800000.0
2007-10-31 03:01:00,1.56495,1.56535,1.56485,1.5653,129100000.0
2007-10-31 03:02:00,1.5653,1.56565,1.56525,1.56545,104099999.0
2007-10-31 03:03:00,1.56545,1.56575,1.56545,1.56575,34400000.0
2007-10-31 03:04:00,1.56575,1.56595,1.56555,1.56585,74500000.0
2007-10-31 03:05:00,1.56585,1.56585,1.5658,1.56585,14400000.0
2007-10-31 03:06:00,1.56585,1.56615,1.56575,1.56595,86000000.0
2007-10-31 03:07:00,1.566,1.56605,1.56585,1.56595,80000000.0
2007-10-31 03:08:00,1.56595,1.566,1.5655,1.56595,89600000.0
2007-10-31 03:09:00,1.56595,1.566,1.56575,1.56585,39600000.0
2007-10-31 03:10:00,1.56585,1.5662,1.56585,1.56595,32000000.0
2007-10-31 03:11:00,1.56595,1.566,1.56595,1.56595,15200000.0
2007-10-31 03:12:00,1.56595,1.566,1.56585,1.566,35900000.0
2007-10-31 03:13:00,1.566,1.5668,1.566,1.5668,83600000.0
2007-10-31 03:14:00,1.5668,1.56685,1.56615,1.56625,169300000.0
2007-10-31 03:15:00,1.56625,1.5665,1.566,1.5661,128700000.0
2007-10-31 03:16:00,1.5661,1.5663,1.5658,1.5659,41300000.0
2007-10-31 03:17:00,1.5659,1.5667,1.56585,1.56665,116299999.0
2007-10-31 03:18:00,1.5667,1.5667,1.56615,1.5662,66700000.0
2007-10-31 03:19:00,1.5662,1.5662,1.56595,1.56615,48800000.0
2007-10-31 03:20:00,1.56615,1.56615,1.56545,1.56575,182500000.0
2007-10-31 03:21:00,1.56575,1.56585,1.56555,1.56585,172200000.0
2007-10-31 03:22:00,1.56585,1.5662,1.56585,1.5662,61500000.0
2007-10-31 03:23:00,1.5662,1.5664,1.56615,1.5663,67400000.0
2007-10-31 03:24:00,1.5663,1.5665,1.56605,1.5662,231100000.0
2007-10-31 03:25:00,1.5662,1.5662,1.56605,1.5662,149500000.0
2007-10-31 03:26:00,1.5662,1.5662,1.56595,1.566,18500000.0
2007-10-31 03:27:00,1.566,1.56615,1.566,1.56615,62900000.0
2007-10-31 03:28:00,1.56615,1.56625,1.5661,1.5661,22400000.0
2007-10-31 03:29:00,1.5661,1.56625,1.566,1.56615,40800000.0
2007-10-31 03:30:00,1.56615,1.5664,1.56615,1.5663,18800000.0
2007-10-31 03:31:00,1.5663,1.56665,1.5663,1.56655,41900000.0
2007-10-31 03:32:00,1.56655,1.56655,1.5662,1.5663,19000000.0
2007-10-31 03:33:00,1.5663,1.56635,1.56625,1.5663,35800000.0
2007-10-31 03:34:00,1.5663,1.5664,1.5663,1.5664,8000000.0
2007-10-31 03:35:00,1.5664,1.5664,1.5664,1.5664,3200000.0
2007-10-31 03:36:00,1.5664,1.5664,1.56625,1.5664,23400000.0
2007-10-31 03:37:00,1.5664,1.56645,1.56625,1.56635,47600000.0
2007-10-31 03:38:00,1.56635,1.5666,1.56635,1.5666,171900000.0
2007-10-31 03:39:00,1.56655,1.5666,1.56655,1.5666,85700000.0
2007-10-31 03:40:00,1.5666,1.5666,1.5666,1.5666,48000000.0
2007-10-31 03:41:00,1.5666,1.56725,1.56655,1.56665,211700000.0
2007-10-31 03:42:00,1.56665,1.56685,1.56665,1.5668,178100000.0
2007-10-31 03:43:00,1.5668,1.5668,1.56655,1.56675,153200000.0
2007-10-31 03:44:00,1.56665,1.56695,1.56665,1.56675,198800000.0
2007-10-31 03:45:00,1.56675,1.56695,1.56675,1.56685,150600000.0
2007-10-31 03:46:00,1.56685,1.56695,1.56675,1.5669,159500000.0
2007-10-31 03:47:00,1.5669,1.56705,1.56685,1.56685,192700000.0
2007-10-31 03:48:00,1.56685,1.56685,1.56655,1.56655,90500000.0
2007-10-31 03:49:00,1.56665,1.56675,1.56665,1.5667,132000000.0
2007-10-31 03:50:00,1.5667,1.5667,1.56655,1.56665,124000000.0
2007-10-31 03:51:00,1.56665,1.56675,1.5666,1.56665,116500000.0
2007-10-31 03:52:00,1.56665,1.56665,1.56645,1.56655,107500000.0
2007-10-31 03:53:00,1.56645,1.56675,1.56645,1.56665,122200000.0
2007-10-31 03:54:00,1.56665,1.56665,1.5666,1.5666,102000000.0
2007-10-31 03:55:00,1.5666,1.56665,1.56645,1.5665,182000000.0
2007-10-31 03:56:00,1.5665,1.5665,1.56625,1.56635,291500000.0
2007-10-31 03:57:00,1.56635,1.5664,1.56625,1.56625,184200000.0
2007-10-31 03:58:00,1.56625,1.56635,1.56625,1.56635,114300000.0
2007-10-31 03:59:00,1.56635,1.56635,1.5662,1.5662,94000000.0
2007-10-31 04:00:00,1.5662,1.5662,1.56545,1.56545,214600000.0
2007-10-31 04:01:00,1.56545,1.56565,1.56535,1.56555,140100000.0
2007-10-31 04:02:00,1.56545,1.56545,1.5651,1.56545,194500000.0
2007-10-31 04:03:00,1.5654,1.56545,1.56505,1.5653,182400000.0
2007-10-31 04:04:00,1.5653,1.56565,1.5653,1.56555,139700000.0
2007-10-31 04:05:00,1.56555,1.56595,1.56555,1.5659,204200000.0
2007-10-31 04:06:00,1.5659,1.56605,1.5659,1.56595,151900000.0
2007-10-31 04:07:00,1.56595,1.56595,1.56595,1.56595,43200000.0
2007-10-31 04:08:00,1.56585,1.56615,1.56585,1.5661,227000000.0
2007-10-31 04:09:00,1.5661,1.56625,1.56585,1.5659,295400000.0
2007-10-31 04:10:00,1.56595,1.56615,1.56595,1.566,122000000.0
2007-10-31 04:11:00,1.566,1.5662,1.566,1.56615,244900000.0
2007-10-31 04:12:00,1.56615,1.56615,1.56605,1.56605,98000000.0
2007-10-31 04:13:00,1.56595,1.56615,1.56595,1.56615,98800000.0
2007-10-31 04:14:00,1.56605,1.56605,1.56505,1.56505,441700000.0
2007-10-31 04:15:00,1.56505,1.56515,1.56455,1.56475,465700000.0
2007-10-31 04:16:00,1.56475,1.56525,1.56465,1.56525,308300000.0
2007-10-31 04:17:00,1.56525,1.56545,1.56505,1.56505,410800000.0
2007-10-31 04:18:00,1.56505,1.56535,1.56505,1.56535,530400000.0
2007-10-31 04:19:00,1.56535,1.56535,1.56515,1.56535,357300000.0
2007-10-31 04:20:00,1.5653,1.5658,1.56525,1.56575,602900000.0
2007-10-31 04:21:00,1.56575,1.56585,1.5655,1.56565,306200000.0
2007-10-31 04:22:00,1.56565,1.56565,1.56535,1.56535,234200000.0
2007-10-31 04:23:00,1.56535,1.56545,1.56535,1.56545,117900000.0
2007-10-31 04:24:00,1.56545,1.56555,1.56535,1.56545,188100000.0
2007-10-31 04:25:00,1.5655,1.5655,1.56535,1.56545,305500000.0
2007-10-31 04:26:00,1.56545,1.56545,1.56515,1.56515,204700000.0
2007-10-31 04:27:00,1.56515,1.5653,1.56515,1.56525,178300000.0
2007-10-31 04:28:00,1.56525,1.56535,1.5652,1.56535,191600000.0
2007-10-31 04:29:00,1.56535,1.56545,1.56525,1.56545,157400000.0
2007-10-31 04:30:00,1.56545,1.56555,1.5654,1.56555,225900000.0
2007-10-31 04:31:00,1.56555,1.56575,1.56555,1.5657,285600000.0
2007-10-31 04:32:00,1.5657,1.5657,1.56555,1.56565,203400000.0
2007-10-31 04:33:00,1.56565,1.56565,1.56555,1.56555,258300000.0
2007-10-31 04:34:00,1.5656,1.56575,1.56555,1.5656,201600000.0
2007-10-31 04:35:00,1.5656,1.5656,1.5655,1.5655,124000000.0
2007-10-31 04:36:00,1.56545,1.56555,1.5654,1.56545,232800000.0
2007-10-31 04:37:00,1.56545,1.56545,1.56535,1.5654,271100000.0
2007-10-31 04:38:00,1.5654,1.5654,1.56515,1.56525,392400000.0
2007-10-31 04:39:00,1.56525,1.56525,1.56525,1.56525,99500000.0
2007-10-31 04:40:00,1.56525,1.56525,1.56525,1.56525,146500000.0
2007-10-31 04:41:00,1.56525,1.56525,1.5651,1.5651,141100000.0
2007-10-31 04:42:00,1.5651,1.56515,1.56505,1.56515,204000000.0
2007-10-31 04:43:00,1.56515,1.56515,1.56495,1.56505,85000000.0
2007-10-31 04:44:00,1.56505,1.56545,1.56495,1.56545,314000000.0
2007-10-31 04:45:00,1.56545,1.56545,1.56515,1.56535,391300000.0
2007-10-31 04:46:00,1.56535,1.56535,1.56515,1.56525,303500000.0
2007-10-31 04:47:00,1.56525,1.56525,1.5651,1.5651,148000000.0
2007-10-31 04:48:00,1.56505,1.56505,1.56475,1.56475,174400000.0
2007-10-31 04:49:00,1.56475,1.56495,1.56465,1.56495,324100000.0
2007-10-31 04:50:00,1.56485,1.5649,1.56475,1.56485,376000000.0
2007-10-31 04:51:00,1.56495,1.56495,1.56475,1.5649,228000000.0
2007-10-31 04:52:00,1.56485,1.5651,1.56475,1.5651,385700000.0
2007-10-31 04:53:00,1.5651,1.5651,1.56485,1.56495,119500000.0
2007-10-31 04:54:00,1.56495,1.56495,1.56465,1.56485,246500000.0
2007-10-31 04:55:00,1.56485,1.56505,1.56485,1.565,211900000.0
2007-10-31 04:56:00,1.565,1.565,1.56485,1.56495,301500000.0
2007-10-31 04:57:00,1.56495,1.56515,1.56495,1.56515,423800000.0
2007-10-31 04:58:00,1.56515,1.5655,1.56515,1.5655,228100000.0
2007-10-31 04:59:00,1.5655,1.56555,1.5654,1.56555,150300000.0
2007-10-31 05:00:00,1.56555,1.56565,1.56535,1.56565,95300000.0
2007-10-31 05:01:00,1.56565,1.56565,1.56545,1.56545,112100000.0
2007-10-31 05:02:00,1.56545,1.56595,1.56545,1.56595,144800000.0
2007-10-31 05:03:00,1.56595,1.56595,1.56565,1.56575,150500000.0
2007-10-31 05:04:00,1.56575,1.56585,1.56565,1.56565,152400000.0
2007-10-31 05:05:00,1.56565,1.56585,1.56565,1.56565,100000000.0
2007-10-31 05:06:00,1.56565,1.56575,1.56565,1.56575,102500000.0
2007-10-31 05:07:00,1.56575,1.56575,1.5657,1.5657,44000000.0
2007-10-31 05:08:00,1.56565,1.56575,1.56565,1.56575,72000000.0
2007-10-31 05:09:00,1.56575,1.56575,1.56575,1.56575,65500000.0
2007-10-31 05:10:00,1.56575,1.56585,1.56575,1.56585,77000000.0
2007-10-31 05:11:00,1.56585,1.56585,1.56565,1.56565,88200000.0
2007-10-31 05:12:00,1.56565,1.56565,1.56525,1.5655,160000000.0
2007-10-31 05:13:00,1.5655,1.5655,1.56515,1.56525,415200000.0
2007-10-31 05:14:00,1.56525,1.56535,1.56515,1.56525,133400000.0
2007-10-31 05:15:00,1.56525,1.56535,1.56515,1.5653,169400000.0
2007-10-31 05:16:00,1.56535,1.56555,1.56535,1.56555,144000000.0
2007-10-31 05:17:00,1.56555,1.56575,1.56555,1.56575,145800000.0
2007-10-31 05:18:00,1.56585,1.56585,1.56555,1.56565,335600000.0
2007-10-31 05:19:00,1.56565,1.56565,1.5656,1.5656,79500000.0
2007-10-31 05:20:00,1.5656,1.5656,1.56545,1.5655,80700000.0
2007-10-31 05:21:00,1.5655,1.56565,1.56535,1.56565,224000000.0
2007-10-31 05:22:00,1.56565,1.56595,1.5656,1.5658,334700000.0
2007-10-31 05:23:00,1.56575,1.56585,1.56565,1.56565,202300000.0
2007-10-31 05:24:00,1.56565,1.5657,1.56555,1.56565,135600000.0
2007-10-31 05:25:00,1.56575,1.56595,1.56575,1.56575,368600000.0
2007-10-31 05:26:00,1.56585,1.56595,1.5658,1.5658,230300000.0
2007-10-31 05:27:00,1.5658,1.56605,1.56565,1.56595,173200000.0
2007-10-31 05:28:00,1.56595,1.56615,1.56595,1.56615,196000000.0
2007-10-31 05:29:00,1.56615,1.56615,1.5657,1.56575,337200000.0
2007-10-31 05:30:00,1.56575,1.566,1.56555,1.56585,569500000.0
2007-10-31 05:31:00,1.56585,1.56595,1.56565,1.56595,302000000.0
2007-10-31 05:32:00,1.56595,1.56595,1.5655,1.5658,357600000.0
2007-10-31 05:33:00,1.56575,1.56595,1.56565,1.5657,268500000.0
2007-10-31 05:34:00,1.5657,1.56585,1.56545,1.56575,611300000.0
2007-10-31 05:35:00,1.56575,1.56595,1.56565,1.56585,227700000.0
2007-10-31 05:36:00,1.56585,1.56605,1.56575,1.56585,309900000.0
2007-10-31 05:37:00,1.56585,1.56615,1.56575,1.56595,216500000.0
2007-10-31 05:38:00,1.56585,1.56645,1.56575,1.56605,371900000.0
2007-10-31 05:39:00,1.56605,1.56625,1.56505,1.56515,415800000.0
2007-10-31 05:40:00,1.56515,1.56515,1.5646,1.5646,383800000.0
2007-10-31 05:41:00,1.5646,1.56475,1.56415,1.56435,248500000.0
2007-10-31 05:42:00,1.56435,1.56505,1.56435,1.565,122300000.0
2007-10-31 05:43:00,1.56495,1.5652,1.5648,1.56505,100800000.0
2007-10-31 05:44:00,1.56505,1.5653,1.56505,1.5653,68000000.0
2007-10-31 05:45:00,1.5653,1.5653,1.5646,1.5646,85000000.0
2007-10-31 05:46:00,1.5646,1.56495,1.56455,1.56495,94200000.0
2007-10-31 05:47:00,1.56495,1.565,1.5648,1.56495,35500000.0
2007-10-31 05:48:00,1.5648,1.565,1.5647,1.565,23100000.0
2007-10-31 05:49:00,1.565,1.5651,1.56485,1.56485,30600000.0
2007-10-31 05:50:00,1.56485,1.56485,1.56415,1.56455,434800000.0
2007-10-31 05:51:00,1.5646,1.5646,1.56445,1.56445,69500000.0
2007-10-31 05:52:00,1.56445,1.56445,1.56405,1.5641,282800000.0
2007-10-31 05:53:00,1.5641,1.5644,1.564,1.5644,92900000.0
2007-10-31 05:54:00,1.5644,1.5644,1.56415,1.56415,9000000.0
2007-10-31 05:55:00,1.56415,1.56435,1.5641,1.5642,96900000.0
2007-10-31 05:56:00,1.5642,1.5646,1.5641,1.56445,61000000.0
2007-10-31 05:57:00,1.56445,1.5646,1.56435,1.56435,30200000.0
2007-10-31 05:58:00,1.56435,1.5648,1.56435,1.56475,131400000.0
2007-10-31 05:59:00,1.56475,1.5648,1.5645,1.5647,91400000.0
2007-10-31 06:00:00,1.5647,1.56475,1.56425,1.56425,108300000.0
2007-10-31 06:01:00,1.56415,1.56445,1.56405,1.56425,377900007.0
2007-10-31 06:02:00,1.56425,1.56435,1.5642,1.56435,57300000.0
2007-10-31 06:03:00,1.56435,1.5644,1.56425,1.5643,14200000.0
2007-10-31 06:04:00,1.5643,1.56455,1.5643,1.5645,18000000.0
2007-10-31 06:05:00,1.5645,1.56475,1.56435,1.5645,42500000.0
2007-10-31 06:06:00,1.5645,1.5645,1.5643,1.5643,30400000.0
2007-10-31 06:07:00,1.5643,1.56445,1.56425,1.56425,26400000.0
2007-10-31 06:08:00,1.56425,1.5644,1.56425,1.5644,28800000.0
2007-10-31 06:09:00,1.5644,1.56455,1.56435,1.56445,71200000.0
2007-10-31 06:10:00,1.56445,1.56465,1.56445,1.56455,78800000.0
2007-10-31 06:11:00,1.56455,1.56455,1.56445,1.56455,45600000.0
2007-10-31 06:12:00,1.56455,1.56465,1.56445,1.56445,42200000.0
2007-10-31 06:13:00,1.56455,1.56455,1.56435,1.56445,23600000.0
2007-10-31 06:14:00,1.56445,1.56455,1.56435,1.5645,43200000.0
2007-10-31 06:15:00,1.5645,1.56455,1.56435,1.56455,103600000.0
2007-10-31 06:16:00,1.56455,1.56465,1.56455,1.56455,14400000.0
2007-10-31 06:17:00,1.56465,1.5647,1.5645,1.56455,43200000.0
2007-10-31 06:18:00,1.56455,1.56465,1.56435,1.56465,42800000.0
2007-10-31 06:19:00,1.56465,1.56465,1.56435,1.5646,41200000.0
2007-10-31 06:20:00,1.5646,1.5648,1.5645,1.5647,54400000.0
2007-10-31 06:21:00,1.5647,1.5647,1.56445,1.5646,41100000.0
2007-10-31 06:22:00,1.56455,1.56485,1.56455,1.56475,33600000.0
2007-10-31 06:23:00,1.56475,1.56505,1.56475,1.56475,146500000.0
2007-10-31 06:24:00,1.56475,1.56495,1.56475,1.56485,194700000.0
2007-10-31 06:25:00,1.56485,1.56485,1.56475,1.56485,32400000.0
2007-10-31 06:26:00,1.56485,1.5649,1.56485,1.56485,31600000.0
2007-10-31 06:27:00,1.56485,1.56485,1.5647,1.5648,50500000.0
2007-10-31 06:28:00,1.5648,1.5648,1.5645,1.5645,60600000.0
2007-10-31 06:29:00,1.5645,1.5646,1.56435,1.5645,43200000.0
2007-10-31 06:30:00,1.5645,1.56465,1.56445,1.56465,22400000.0
2007-10-31 06:31:00,1.56465,1.56495,1.56465,1.56485,22400000.0
2007-10-31 06:32:00,1.56485,1.56495,1.5648,1.56495,25600000.0
2007-10-31 06:33:00,1.56495,1.56505,1.56485,1.56505,16000000.0
2007-10-31 06:34:00,1.56505,1.5651,1.56495,1.5651,32000000.0
2007-10-31 06:35:00,1.5651,1.5655,1.5651,1.56515,118700000.0
2007-10-31 06:36:00,1.5653,1.5656,1.5652,1.5655,67200000.0
2007-10-31 06:37:00,1.5655,1.5656,1.5655,1.5655,56000000.0
2007-10-31 06:38:00,1.5655,1.5655,1.56525,1.56525,52800000.0
2007-10-31 06:39:00,1.5653,1.5659,1.56515,1.5658,217900000.0
2007-10-31 06:40:00,1.5658,1.566,1.5658,1.5659,20800000.0
2007-10-31 06:41:00,1.5659,1.5662,1.5659,1.56595,38400000.0
2007-10-31 06:42:00,1.56595,1.56615,1.56585,1.56585,35900000.0
2007-10-31 06:43:00,1.56585,1.5659,1.56575,1.56585,23100000.0
2007-10-31 06:44:00,1.56585,1.56585,1.5654,1.56545,27600000.0
2007-10-31 06:45:00,1.56545,1.56565,1.56545,1.5656,36300000.0
2007-10-31 06:46:00,1.5656,1.56585,1.56555,1.56565,31300000.0
2007-10-31 06:47:00,1.56565,1.5658,1.5656,1.5657,46900000.0
2007-10-31 06:48:00,1.5657,1.5658,1.5655,1.56575,32200000.0
2007-10-31 06:49:00,1.56575,1.5658,1.56575,1.56575,10200000.0
2007-10-31 06:50:00,1.56575,1.56575,1.5654,1.56545,63200000.0
2007-10-31 06:51:00,1.56545,1.5659,1.56545,1.56575,368400000.0
2007-10-31 06:52:00,1.56585,1.56585,1.5657,1.56575,233100000.0
2007-10-31 06:53:00,1.56575,1.56585,1.56565,1.56575,281200000.0
2007-10-31 06:54:00,1.56575,1.5658,1.56555,1.5657,304500000.0
2007-10-31 06:55:00,1.5657,1.5657,1.56555,1.56555,128500000.0
2007-10-31 06:56:00,1.56555,1.5657,1.56545,1.5656,99500000.0
2007-10-31 06:57:00,1.5656,1.5659,1.56555,1.56585,154700000.0
2007-10-31 06:58:00,1.56585,1.56635,1.56585,1.56625,141400000.0
2007-10-31 06:59:00,1.56625,1.56625,1.56605,1.5661,132700000.0
2007-10-31 07:00:00,1.56605,1.56645,1.56585,1.56645,277900000.0
2007-10-31 07:01:00,1.5663,1.56665,1.5663,1.56665,228600000.0
2007-10-31 07:02:00,1.56655,1.56665,1.5665,1.56655,102900000.0
2007-10-31 07:03:00,1.5665,1.56665,1.56645,1.56665,61100000.0
2007-10-31 07:04:00,1.56665,1.56675,1.5664,1.5667,124600000.0
2007-10-31 07:05:00,1.5667,1.5667,1.56645,1.56645,58500000.0
2007-10-31 07:06:00,1.56645,1.56645,1.56575,1.5662,379800000.0
2007-10-31 07:07:00,1.5662,1.5664,1.5661,1.56635,57600000.0
2007-10-31 07:08:00,1.56635,1.56645,1.56635,1.5664,24000000.0
2007-10-31 07:09:00,1.56625,1.56645,1.56615,1.5662,156700000.0
2007-10-31 07:10:00,1.5662,1.56655,1.56605,1.5664,139200000.0
2007-10-31 07:11:00,1.56635,1.56665,1.56635,1.56645,72800000.0
2007-10-31 07:12:00,1.56645,1.5665,1.56625,1.5665,32800000.0
2007-10-31 07:13:00,1.5665,1.5665,1.56615,1.56615,68000000.0
2007-10-31 07:14:00,1.56615,1.56625,1.5659,1.566,64000000.0
2007-10-31 07:15:00,1.566,1.56655,1.56595,1.5664,102800000.0
2007-10-31 07:16:00,1.5664,1.56645,1.56615,1.56635,68800000.0
2007-10-31 07:17:00,1.56635,1.56655,1.56635,1.56655,12000000.0
2007-10-31 07:18:00,1.56655,1.5667,1.56635,1.56635,43200000.0
2007-10-31 07:19:00,1.56635,1.56655,1.56635,1.56655,21600000.0
2007-10-31 07:20:00,1.56655,1.56655,1.56625,1.56655,71600000.0
2007-10-31 07:21:00,1.56655,1.5667,1.56645,1.5666,34500000.0
2007-10-31 07:22:00,1.56655,1.5666,1.56655,1.5666,13600000.0
2007-10-31 07:23:00,1.5666,1.5668,1.56655,1.5666,27200000.0
2007-10-31 07:24:00,1.5666,1.56685,1.5666,1.5667,33600000.0
2007-10-31 07:25:00,1.5667,1.5668,1.5666,1.56665,36800000.0
2007-10-31 07:26:00,1.56665,1.56685,1.56665,1.5667,29600000.0
2007-10-31 07:27:00,1.56665,1.5667,1.56665,1.56665,23200000.0
2007-10-31 07:28:00,1.56665,1.567,1.56655,1.5667,34800000.0
2007-10-31 07:29:00,1.5667,1.567,1.5667,1.5669,27200000.0
2007-10-31 07:30:00,1.5669,1.5669,1.5662,1.5663,59200000.0
2007-10-31 07:31:00,1.56625,1.56635,1.56605,1.5661,91000000.0
2007-10-31 07:32:00,1.56605,1.5662,1.566,1.56615,61900000.0
2007-10-31 07:33:00,1.56615,1.56615,1.5659,1.566,87400000.0
2007-10-31 07:34:00,1.566,1.56615,1.56595,1.56595,122500000.0
2007-10-31 07:35:00,1.56595,1.56595,1.5657,1.56595,240000000.0
2007-10-31 07:36:00,1.56595,1.56655,1.56595,1.5663,280700000.0
2007-10-31 07:37:00,1.5663,1.5664,1.56615,1.5664,136900000.0
2007-10-31 07:38:00,1.5664,1.56675,1.56635,1.5664,216900000.0
2007-10-31 07:39:00,1.5664,1.5667,1.5662,1.5664,318800000.0
2007-10-31 07:40:00,1.5664,1.5664,1.56605,1.5662,298500000.0
2007-10-31 07:41:00,1.5662,1.5664,1.5662,1.56635,124000000.0
2007-10-31 07:42:00,1.56635,1.56635,1.56625,1.56625,110600000.0
2007-10-31 07:43:00,1.56625,1.5663,1.56605,1.56625,368500000.0
2007-10-31 07:44:00,1.56625,1.56625,1.56605,1.56615,285000000.0
2007-10-31 07:45:00,1.56615,1.56675,1.56615,1.56665,293400000.0
2007-10-31 07:46:00,1.56665,1.56695,1.5665,1.56675,222400000.0
2007-10-31 07:47:00,1.5668,1.56685,1.56665,1.56675,236900000.0
2007-10-31 07:48:00,1.56675,1.56685,1.5667,1.56675,236000000.0
2007-10-31 07:49:00,1.56685,1.5671,1.56675,1.56695,490000000.0
2007-10-31 07:50:00,1.56695,1.567,1.56675,1.56695,288400000.0
2007-10-31 07:51:00,1.56695,1.56795,1.56675,1.5669,484500000.0
2007-10-31 07:52:00,1.5669,1.56785,1.5669,1.56775,337200000.0
2007-10-31 07:53:00,1.5677,1.5679,1.5676,1.56765,302000000.0
2007-10-31 07:54:00,1.56765,1.56835,1.56755,1.56815,402400000.0
2007-10-31 07:55:00,1.56815,1.5683,1.56765,1.56775,410300000.0
2007-10-31 07:56:00,1.56775,1.5678,1.56745,1.56745,257200000.0
2007-10-31 07:57:00,1.56755,1.568,1.56755,1.56795,216400000.0
2007-10-31 07:58:00,1.56795,1.56805,1.5677,1.56775,337400000.0
2007-10-31 07:59:00,1.5678,1.56795,1.56765,1.56775,395800000.0
2007-10-31 08:00:00,1.5679,1.5679,1.56725,1.5675,281900000.0
2007-10-31 08:01:00,1.5675,1.56755,1.56735,1.56745,234800000.0
2007-10-31 08:02:00,1.56745,1.56775,1.56735,1.56765,276100000.0
2007-10-31 08:03:00,1.56765,1.56765,1.5671,1.5671,328900000.0
2007-10-31 08:04:00,1.5671,1.5673,1.56705,1.5672,278800000.0
2007-10-31 08:05:00,1.5672,1.5675,1.5672,1.56735,213300000.0
2007-10-31 08:06:00,1.56745,1.5675,1.56725,1.5673,253300000.0
2007-10-31 08:07:00,1.5672,1.5676,1.5672,1.56725,238800000.0
2007-10-31 08:08:00,1.56725,1.56725,1.5667,1.56695,402800000.0
2007-10-31 08:09:00,1.56695,1.56735,1.5668,1.56735,258400000.0
2007-10-31 08:10:00,1.56735,1.5674,1.567,1.5674,320000000.0
2007-10-31 08:11:00,1.5674,1.56815,1.56725,1.5674,399400000.0
2007-10-31 08:12:00,1.56735,1.56755,1.5668,1.5671,588300000.0
2007-10-31 08:13:00,1.5671,1.56725,1.5668,1.56685,500000000.0
2007-10-31 08:14:00,1.56685,1.5669,1.56615,1.56635,463500000.0
2007-10-31 08:15:00,1.56645,1.56685,1.56605,1.5667,503800000.0
2007-10-31 08:16:00,1.56685,1.56695,1.5664,1.5665,402600000.0
2007-10-31 08:17:00,1.56655,1.56705,1.5665,1.56675,200400000.0
2007-10-31 08:18:00,1.56675,1.5672,1.56675,1.5672,368600000.0
2007-10-31 08:19:00,1.5672,1.5673,1.56665,1.5667,316400000.0
2007-10-31 08:20:00,1.56675,1.567,1.56675,1.56675,258700000.0
2007-10-31 08:21:00,1.56675,1.56705,1.56665,1.56695,249500000.0
2007-10-31 08:22:00,1.56685,1.56695,1.5668,1.5668,188000000.0
2007-10-31 08:23:00,1.5668,1.56745,1.5664,1.56735,447300000.0
2007-10-31 08:24:00,1.56735,1.5674,1.56675,1.56685,298300000.0
2007-10-31 08:25:00,1.56685,1.56695,1.5666,1.5668,426000000.0
2007-10-31 08:26:00,1.56665,1.56705,1.56655,1.56705,466200000.0
2007-10-31 08:27:00,1.56705,1.56745,1.56695,1.56745,371500003.0
2007-10-31 08:28:00,1.56745,1.56745,1.56725,1.56735,234800000.0
2007-10-31 08:29:00,1.56745,1.5677,1.5672,1.5676,291200000.0
2007-10-31 08:30:00,1.5676,1.5678,1.56745,1.56765,215200001.0
2007-10-31 08:31:00,1.56765,1.56765,1.5674,1.5674,299800000.0
2007-10-31 08:32:00,1.5674,1.5677,1.5674,1.5677,90000000.0
2007-10-31 08:33:00,1.5677,1.5677,1.5676,1.56765,148400000.0
2007-10-31 08:34:00,1.56765,1.5678,1.566,1.56645,552600000.0
2007-10-31 08:35:00,1.56645,1.56665,1.56615,1.56635,438400000.0
2007-10-31 08:36:00,1.56635,1.56645,1.5656,1.5656,429499998.0
2007-10-31 08:37:00,1.5656,1.56615,1.56555,1.56585,707299998.0
2007-10-31 08:38:00,1.56585,1.5661,1.56575,1.5659,230700000.0
2007-10-31 08:39:00,1.5659,1.56605,1.56525,1.5656,334400003.0
2007-10-31 08:40:00,1.5656,1.56585,1.5654,1.56585,355200006.0
2007-10-31 08:41:00,1.56585,1.56595,1.56535,1.56535,501900001.0
2007-10-31 08:42:00,1.56545,1.56545,1.56525,1.56525,216400001.0
2007-10-31 08:43:00,1.56535,1.56545,1.56495,1.56515,410800002.0
2007-10-31 08:44:00,1.56515,1.56535,1.56495,1.56525,391200000.0
2007-10-31 08:45:00,1.56525,1.56565,1.5651,1.56555,284300000.0
2007-10-31 08:46:00,1.56555,1.56565,1.56545,1.5656,281600001.0
2007-10-31 08:47:00,1.5656,1.56565,1.56515,1.56525,313400004.0
2007-10-31 08:48:00,1.56525,1.56545,1.5652,1.56525,275600000.0
2007-10-31 08:49:00,1.56525,1.56525,1.5648,1.56485,336900000.0
2007-10-31 08:50:00,1.56495,1.56525,1.56495,1.5652,168500000.0
2007-10-31 08:51:00,1.5652,1.56535,1.56515,1.56525,163300000.0
2007-10-31 08:52:00,1.56525,1.56545,1.56525,1.56525,233100000.0
2007-10-31 08:53:00,1.56525,1.56555,1.5652,1.5655,130000000.0
2007-10-31 08:54:00,1.5655,1.5657,1.56545,1.5657,253199998.0
2007-10-31 08:55:00,1.5657,1.56575,1.56555,1.56565,163200000.0
2007-10-31 08:56:00,1.56565,1.56565,1.56515,1.5652,143800000.0
2007-10-31 08:57:00,1.56515,1.56535,1.56505,1.5652,259600000.0
2007-10-31 08:58:00,1.5652,1.5653,1.56505,1.56525,252300000.0
2007-10-31 08:59:00,1.56525,1.5658,1.56525,1.5655,379300002.0
2007-10-31 09:00:00,1.5655,1.5657,1.56485,1.5649,442500000.0
2007-10-31 09:01:00,1.5649,1.5656,1.5649,1.5651,335200000.0
2007-10-31 09:02:00,1.5651,1.5653,1.5648,1.565,285500000.0
2007-10-31 09:03:00,1.565,1.5653,1.56475,1.5653,285100001.0
2007-10-31 09:04:00,1.5653,1.5661,1.5653,1.56545,334000000.0
2007-10-31 09:05:00,1.56545,1.56545,1.56485,1.565,345700000.0
2007-10-31 09:06:00,1.565,1.565,1.5645,1.5646,275200000.0
2007-10-31 09:07:00,1.5646,1.5646,1.56435,1.5644,359100000.0
2007-10-31 09:08:00,1.5644,1.5646,1.56435,1.56435,224000000.0
2007-10-31 09:09:00,1.5643,1.56465,1.5643,1.56465,314400000.0
2007-10-31 09:10:00,1.56465,1.56465,1.56445,1.5646,287699999.0
2007-10-31 09:11:00,1.56455,1.56495,1.5643,1.56495,435400000.0
2007-10-31 09:12:00,1.56495,1.56505,1.5647,1.56505,288700000.0
2007-10-31 09:13:00,1.56505,1.56505,1.56475,1.5649,167800000.0
2007-10-31 09:14:00,1.5649,1.5649,1.56465,1.56485,274000004.0
2007-10-31 09:15:00,1.56485,1.56535,1.56475,1.565,140800000.0
2007-10-31 09:16:00,1.565,1.56535,1.565,1.56515,66800000.0
2007-10-31 09:17:00,1.56515,1.56515,1.56435,1.56435,700199996.0
2007-10-31 09:18:00,1.56435,1.56455,1.56435,1.56445,477899995.0
2007-10-31 09:19:00,1.5645,1.5645,1.56435,1.5645,397800000.0
2007-10-31 09:20:00,1.5645,1.56625,1.5645,1.56585,553400000.0
2007-10-31 09:21:00,1.56585,1.5662,1.56515,1.5654,914500004.0
2007-10-31 09:22:00,1.5654,1.5657,1.56535,1.56565,393000002.0
2007-10-31 09:23:00,1.56565,1.56625,1.56565,1.566,455000000.0
2007-10-31 09:24:00,1.566,1.566,1.56555,1.5657,369299995.0
2007-10-31 09:25:00,1.5657,1.56585,1.56565,1.56585,472800000.0
2007-10-31 09:26:00,1.56585,1.5661,1.56575,1.56605,480499991.0
2007-10-31 09:27:00,1.56605,1.56625,1.56565,1.56595,241300000.0
2007-10-31 09:28:00,1.56605,1.5661,1.5658,1.5659,77500000.0
2007-10-31 09:29:00,1.5659,1.56605,1.56565,1.56595,194000000.0
2007-10-31 09:30:00,1.56595,1.56595,1.5655,1.56585,216500000.0
2007-10-31 09:31:00,1.56585,1.5661,1.5658,1.5659,382000000.0
2007-10-31 09:32:00,1.5659,1.56605,1.5657,1.56585,373800000.0
2007-10-31 09:33:00,1.56585,1.5662,1.56585,1.56605,437800000.0
2007-10-31 09:34:00,1.56605,1.56615,1.56565,1.56605,305000000.0
2007-10-31 09:35:00,1.56605,1.56605,1.56575,1.56585,277600000.0
2007-10-31 09:36:00,1.56585,1.56625,1.56555,1.5661,175900000.0
2007-10-31 09:37:00,1.5661,1.56645,1.56595,1.56605,154200000.0
2007-10-31 09:38:00,1.56605,1.5663,1.56595,1.56615,33300000.0
2007-10-31 09:39:00,1.56615,1.56615,1.5657,1.5657,66600000.0
2007-10-31 09:40:00,1.5657,1.5658,1.56545,1.5657,421000001.0
2007-10-31 09:41:00,1.5657,1.5658,1.56555,1.5657,79200000.0
2007-10-31 09:42:00,1.5657,1.56575,1.56525,1.5656,73300000.0
2007-10-31 09:43:00,1.5656,1.5657,1.56485,1.56525,186300000.0
2007-10-31 09:44:00,1.56525,1.56525,1.56495,1.5652,238900000.0
2007-10-31 09:45:00,1.5652,1.56535,1.5648,1.56485,410500000.0
2007-10-31 09:46:00,1.56485,1.56495,1.56395,1.56395,491000000.0
2007-10-31 09:47:00,1.56395,1.5646,1.5638,1.5638,388800000.0
2007-10-31 09:48:00,1.56385,1.56425,1.56365,1.56395,508399998.0
2007-10-31 09:49:00,1.56395,1.56415,1.5638,1.56415,507000000.0
2007-10-31 09:50:00,1.56425,1.56445,1.56405,1.56415,286900000.0
2007-10-31 09:51:00,1.5642,1.56495,1.5641,1.56495,483099999.0
2007-10-31 09:52:00,1.56495,1.56505,1.56465,1.56475,311600000.0
2007-10-31 09:53:00,1.56475,1.56515,1.56465,1.56505,265100000.0
2007-10-31 09:54:00,1.56505,1.56505,1.56425,1.5647,325849999.0
2007-10-31 09:55:00,1.56465,1.56475,1.56385,1.5643,522300000.0
2007-10-31 09:56:00,1.56425,1.56475,1.5642,1.56455,564100000.0
2007-10-31 09:57:00,1.56455,1.56465,1.56405,1.56425,599300000.0
2007-10-31 09:58:00,1.56425,1.56445,1.56355,1.56355,611800000.0
2007-10-31 09:59:00,1.56355,1.564,1.56305,1.56335,470300000.0
2007-10-31 10:00:00,1.56345,1.56395,1.56325,1.56365,519799997.0
2007-10-31 10:01:00,1.56365,1.56475,1.5636,1.56455,377200000.0
2007-10-31 10:02:00,1.56455,1.5647,1.56385,1.56385,432000000.0
2007-10-31 10:03:00,1.56375,1.56385,1.56355,1.56365,324800000.0
2007-10-31 10:04:00,1.56375,1.56455,1.56375,1.56435,261200000.0
2007-10-31 10:05:00,1.56435,1.5645,1.56425,1.5645,414099999.0
2007-10-31 10:06:00,1.56435,1.5645,1.56385,1.5639,258800000.0
2007-10-31 10:07:00,1.5639,1.5641,1.56365,1.564,165600000.0
2007-10-31 10:08:00,1.564,1.56405,1.56375,1.56405,444599998.0
2007-10-31 10:09:00,1.56405,1.56415,1.56365,1.56365,376000001.0
2007-10-31 10:10:00,1.56365,1.56385,1.5634,1.56365,435799999.0
2007-10-31 10:11:00,1.56365,1.56415,1.56365,1.56395,242500000.0
2007-10-31 10:12:00,1.56395,1.56425,1.5638,1.56395,338400000.0
2007-10-31 10:13:00,1.56395,1.56425,1.56395,1.5642,215700000.0
2007-10-31 10:14:00,1.5642,1.56455,1.56415,1.56455,250600000.0
2007-10-31 10:15:00,1.56455,1.56465,1.56445,1.56455,236400000.0
2007-10-31 10:16:00,1.56455,1.56495,1.5645,1.5646,223600000.0
2007-10-31 10:17:00,1.5646,1.565,1.5645,1.565,149000000.0
2007-10-31 10:18:00,1.565,1.565,1.56465,1.565,72400000.0
2007-10-31 10:19:00,1.565,1.56575,1.565,1.56565,635800003.0
2007-10-31 10:20:00,1.56565,1.56575,1.56475,1.565,440700000.0
2007-10-31 10:21:00,1.56505,1.5656,1.56505,1.5656,491200000.0
2007-10-31 10:22:00,1.5656,1.56565,1.56535,1.56545,321800000.0
2007-10-31 10:23:00,1.56535,1.56565,1.56535,1.56555,232800000.0
2007-10-31 10:24:00,1.56555,1.56565,1.5654,1.5656,266400000.0
2007-10-31 10:25:00,1.56555,1.56565,1.565,1.5652,461400000.0
2007-10-31 10:26:00,1.5652,1.5652,1.56455,1.565,162300000.0
2007-10-31 10:27:00,1.565,1.5651,1.5645,1.56485,91100000.0
2007-10-31 10:28:00,1.56485,1.5656,1.56485,1.56545,275600000.0
2007-10-31 10:29:00,1.56545,1.56545,1.56505,1.56535,306600000.0
2007-10-31 10:30:00,1.56535,1.56555,1.56515,1.5652,207800000.0
2007-10-31 10:31:00,1.5652,1.5653,1.56485,1.56515,245500000.0
2007-10-31 10:32:00,1.56515,1.56535,1.56485,1.56535,153300000.0
2007-10-31 10:33:00,1.56535,1.5657,1.5653,1.56555,227800000.0
2007-10-31 10:34:00,1.56555,1.5659,1.56535,1.56555,333600000.0
2007-10-31 10:35:00,1.56555,1.56585,1.56555,1.56555,360200000.0
2007-10-31 10:36:00,1.56555,1.56565,1.56495,1.56505,399000000.0
2007-10-31 10:37:00,1.565,1.56525,1.56475,1.56515,251999999.0
2007-10-31 10:38:00,1.56515,1.56515,1.56485,1.56485,300400000.0
2007-10-31 10:39:00,1.56485,1.565,1.56455,1.56455,311799996.0
2007-10-31 10:40:00,1.56455,1.5648,1.56445,1.56455,101400000.0
2007-10-31 10:41:00,1.56455,1.56465,1.56415,1.5644,201200000.0
2007-10-31 10:42:00,1.5644,1.56455,1.5643,1.56445,80000000.0
2007-10-31 10:43:00,1.56445,1.56465,1.5644,1.56445,58400000.0
2007-10-31 10:44:00,1.56445,1.5645,1.5639,1.5645,267500000.0
2007-10-31 10:45:00,1.5645,1.5645,1.56405,1.5641,159300000.0
2007-10-31 10:46:00,1.5645,1.5645,1.5643,1.5645,271900000.0
2007-10-31 10:47:00,1.5645,1.56455,1.5639,1.5641,349100000.0
2007-10-31 10:48:00,1.5641,1.5642,1.56375,1.5639,173400000.0
2007-10-31 10:49:00,1.5639,1.5643,1.5639,1.5642,142800000.0
2007-10-31 10:50:00,1.5642,1.5646,1.5642,1.5645,265500000.0
2007-10-31 10:51:00,1.56445,1.56485,1.5644,1.56475,284800001.0
2007-10-31 10:52:00,1.56475,1.5651,1.56465,1.56475,131200000.0
2007-10-31 10:53:00,1.56475,1.5654,1.56475,1.56535,124800000.0
2007-10-31 10:54:00,1.56535,1.56545,1.5647,1.56515,382800003.0
2007-10-31 10:55:00,1.56515,1.56525,1.5649,1.56495,223300004.0
2007-10-31 10:56:00,1.56495,1.56495,1.56465,1.56465,114800000.0
2007-10-31 10:57:00,1.56465,1.565,1.56465,1.5647,508800000.0
2007-10-31 10:58:00,1.5647,1.565,1.5646,1.5649,266200000.0
2007-10-31 10:59:00,1.5649,1.56695,1.5649,1.56665,267599997.0
2007-10-31 11:00:00,1.56665,1.56665,1.56475,1.56575,850000004.0
2007-10-31 11:01:00,1.56575,1.5668,1.5655,1.5666,471999999.0
2007-10-31 11:02:00,1.56665,1.56735,1.56665,1.56705,489100000.0
2007-10-31 11:03:00,1.56705,1.56725,1.56625,1.56645,459000000.0
2007-10-31 11:04:00,1.56645,1.5665,1.56555,1.56635,471699994.0
2007-10-31 11:05:00,1.56635,1.56645,1.56615,1.56625,379599999.0
2007-10-31 11:06:00,1.56625,1.56655,1.56605,1.5663,477999997.0
2007-10-31 11:07:00,1.56625,1.5663,1.56495,1.56505,452400000.0
2007-10-31 11:08:00,1.5651,1.5655,1.56485,1.5655,283200000.0
2007-10-31 11:09:00,1.5655,1.56575,1.56535,1.56545,362500000.0
2007-10-31 11:10:00,1.56535,1.5658,1.56495,1.56555,796499999.0
2007-10-31 11:11:00,1.56565,1.5657,1.56485,1.56515,327200000.0
2007-10-31 11:12:00,1.56515,1.56545,1.565,1.56535,170800000.0
2007-10-31 11:13:00,1.56535,1.56555,1.56485,1.56495,575499994.0
2007-10-31 11:14:00,1.56495,1.56515,1.56435,1.56465,441799999.0
2007-10-31 11:15:00,1.56465,1.5652,1.56445,1.5652,269900000.0
2007-10-31 11:16:00,1.5652,1.5652,1.56505,1.5652,225100000.0
2007-10-31 11:17:00,1.5652,1.56575,1.56515,1.5655,352600000.0
2007-10-31 11:18:00,1.5655,1.56585,1.56545,1.5656,147600000.0
2007-10-31 11:19:00,1.5656,1.5661,1.5656,1.5658,163200000.0
2007-10-31 11:20:00,1.5658,1.56625,1.5655,1.56625,305400000.0
2007-10-31 11:21:00,1.56625,1.56625,1.56575,1.56625,145600000.0
2007-10-31 11:22:00,1.5663,1.5663,1.5659,1.5661,124800000.0
2007-10-31 11:23:00,1.5661,1.5665,1.5656,1.56565,362599999.0
2007-10-31 11:24:00,1.56565,1.56585,1.56555,1.56585,399200000.0
2007-10-31 11:25:00,1.56585,1.566,1.56575,1.56585,385599998.0
2007-10-31 11:26:00,1.5659,1.56595,1.56525,1.56535,466699995.0
2007-10-31 11:27:00,1.56535,1.56535,1.56465,1.56495,524199996.0
2007-10-31 11:28:00,1.56495,1.56515,1.56485,1.56495,336400000.0
2007-10-31 11:29:00,1.56495,1.56505,1.5649,1.565,360800000.0
2007-10-31 11:30:00,1.565,1.56545,1.56495,1.56535,392400000.0
2007-10-31 11:31:00,1.56535,1.56575,1.56515,1.56575,354199996.0
2007-10-31 11:32:00,1.5657,1.56575,1.56525,1.56545,397700000.0
2007-10-31 11:33:00,1.56545,1.5655,1.56515,1.56525,424900000.0
2007-10-31 11:34:00,1.56525,1.56535,1.5651,1.56525,342599999.0
2007-10-31 11:35:00,1.56525,1.56535,1.56515,1.56535,250000000.0
2007-10-31 11:36:00,1.56535,1.56535,1.56525,1.5653,154000000.0
2007-10-31 11:37:00,1.5653,1.56545,1.5653,1.56535,161199999.0
2007-10-31 11:38:00,1.56535,1.56565,1.56535,1.5655,330399998.0
2007-10-31 11:39:00,1.5655,1.56565,1.5654,1.5654,165400000.0
2007-10-31 11:40:00,1.56545,1.56565,1.56525,1.56555,452799993.0
2007-10-31 11:41:00,1.56555,1.56565,1.56505,1.5652,450699998.0
2007-10-31 11:42:00,1.5652,1.56535,1.56475,1.56475,355700000.0
2007-10-31 11:43:00,1.5647,1.565,1.56465,1.56465,396400000.0
2007-10-31 11:44:00,1.56475,1.565,1.56465,1.56465,250100000.0
2007-10-31 11:45:00,1.56475,1.5649,1.56455,1.5649,169000000.0
2007-10-31 11:46:00,1.5649,1.5652,1.5648,1.5649,197500000.0
2007-10-31 11:47:00,1.5649,1.56515,1.56485,1.56495,231200000.0
2007-10-31 11:48:00,1.56495,1.56505,1.56465,1.56495,519299997.0
2007-10-31 11:49:00,1.56495,1.56495,1.56455,1.56465,162900000.0
2007-10-31 11:50:00,1.56465,1.56495,1.56455,1.56485,190000000.0
2007-10-31 11:51:00,1.56475,1.56485,1.5645,1.5645,308400000.0
2007-10-31 11:52:00,1.5645,1.5645,1.56425,1.56425,252000000.0
2007-10-31 11:53:00,1.56425,1.56455,1.56415,1.56415,299999999.0
2007-10-31 11:54:00,1.56415,1.56435,1.5637,1.56385,274099999.0
2007-10-31 11:55:00,1.56395,1.56435,1.56395,1.56405,451500000.0
2007-10-31 11:56:00,1.5643,1.5643,1.5638,1.56405,137200000.0
2007-10-31 11:57:00,1.56405,1.56405,1.56375,1.56395,50400000.0
2007-10-31 11:58:00,1.564,1.56425,1.56375,1.56375,341600000.0
2007-10-31 11:59:00,1.56375,1.5639,1.5637,1.5639,434400000.0
2007-10-31 12:00:00,1.5639,1.56475,1.5639,1.56475,806099998.0
2007-10-31 12:01:00,1.56475,1.56485,1.5645,1.5648,348000000.0
2007-10-31 12:02:00,1.5648,1.5658,1.56465,1.56565,685300003.0
2007-10-31 12:03:00,1.56575,1.56605,1.56555,1.56595,574800000.0
2007-10-31 12:04:00,1.56605,1.56605,1.56555,1.56575,353600000.0
2007-10-31 12:05:00,1.56575,1.56595,1.56565,1.56595,138400000.0
2007-10-31 12:06:00,1.56595,1.566,1.56575,1.5658,55200000.0
2007-10-31 12:07:00,1.5658,1.56665,1.56545,1.5663,289200001.0
2007-10-31 12:08:00,1.5663,1.5663,1.56595,1.56605,475100000.0
2007-10-31 12:09:00,1.56605,1.56605,1.56515,1.56525,252999998.0
2007-10-31 12:10:00,1.56525,1.56565,1.56515,1.56515,367900000.0
2007-10-31 12:11:00,1.56515,1.5654,1.565,1.5654,164300000.0
2007-10-31 12:12:00,1.5654,1.56545,1.56495,1.565,111700000.0
2007-10-31 12:13:00,1.565,1.56505,1.5647,1.56505,251200000.0
2007-10-31 12:14:00,1.56505,1.56525,1.56475,1.56525,440999998.0
2007-10-31 12:15:00,1.5652,1.56545,1.56505,1.56525,468000000.0
2007-10-31 12:16:00,1.56515,1.56565,1.56505,1.56525,508600000.0
2007-10-31 12:17:00,1.56535,1.5657,1.56495,1.56495,444800000.0
2007-10-31 12:18:00,1.56495,1.56525,1.56475,1.5649,300000000.0
2007-10-31 12:19:00,1.5649,1.56495,1.56465,1.56465,319399996.0
2007-10-31 12:20:00,1.56475,1.56525,1.56455,1.56485,506799993.0
2007-10-31 12:21:00,1.56495,1.56535,1.56475,1.56485,279399999.0
2007-10-31 12:22:00,1.56485,1.5654,1.56465,1.56475,328100000.0
2007-10-31 12:23:00,1.56475,1.56495,1.56465,1.5649,511299999.0
2007-10-31 12:24:00,1.5649,1.56515,1.56475,1.56505,576199999.0
2007-10-31 12:25:00,1.56505,1.5651,1.5648,1.56495,347200000.0
2007-10-31 12:26:00,1.56495,1.56535,1.56495,1.56525,405600000.0
2007-10-31 12:27:00,1.56525,1.56525,1.5647,1.5647,412799998.0
2007-10-31 12:28:00,1.56465,1.56515,1.56455,1.5651,634299995.0
2007-10-31 12:29:00,1.5651,1.5651,1.56465,1.56465,290200003.0
2007-10-31 12:30:00,1.56465,1.56465,1.56445,1.56455,336700002.0
2007-10-31 12:31:00,1.56455,1.56505,1.56455,1.56485,296400000.0
2007-10-31 12:32:00,1.56485,1.56495,1.5647,1.5647,390599998.0
2007-10-31 12:33:00,1.5647,1.56495,1.56455,1.5646,332200000.0
2007-10-31 12:34:00,1.56445,1.5649,1.56445,1.56465,328400000.0
2007-10-31 12:35:00,1.56465,1.5649,1.56445,1.56485,495199998.0
2007-10-31 12:36:00,1.56485,1.5651,1.5647,1.56485,360799999.0
2007-10-31 12:37:00,1.56485,1.56505,1.56485,1.5649,138400000.0
2007-10-31 12:38:00,1.5649,1.56505,1.5649,1.56495,184799997.0
2007-10-31 12:39:00,1.56505,1.56505,1.56495,1.56495,123800000.0
2007-10-31 12:40:00,1.56495,1.56525,1.5649,1.56495,121700000.0
2007-10-31 12:41:00,1.56495,1.56515,1.56465,1.5649,352400001.0
2007-10-31 12:42:00,1.5649,1.56575,1.56485,1.56545,191200002.0
2007-10-31 12:43:00,1.56535,1.56555,1.56535,1.5654,142800000.0
2007-10-31 12:44:00,1.56535,1.5654,1.5652,1.56535,149600000.0
2007-10-31 12:45:00,1.56535,1.56535,1.56505,1.56525,153600000.0
2007-10-31 12:46:00,1.5652,1.56525,1.56505,1.56515,64500000.0
2007-10-31 12:47:00,1.56515,1.56535,1.56505,1.56535,57600000.0
2007-10-31 12:48:00,1.56535,1.56535,1.5651,1.5651,66400000.0
2007-10-31 12:49:00,1.5651,1.56545,1.56495,1.56545,162300000.0
2007-10-31 12:50:00,1.56545,1.5656,1.56535,1.5656,117600000.0
2007-10-31 12:51:00,1.5656,1.5656,1.56465,1.56465,71200000.0
2007-10-31 12:52:00,1.56465,1.5651,1.56455,1.56475,450600000.0
2007-10-31 12:53:00,1.56475,1.565,1.5647,1.56475,300100000.0
2007-10-31 12:54:00,1.56475,1.5649,1.56465,1.5649,194299996.0
2007-10-31 12:55:00,1.5649,1.56505,1.5649,1.565,151600000.0
2007-10-31 12:56:00,1.565,1.5654,1.56495,1.5652,405200000.0
2007-10-31 12:57:00,1.5652,1.5652,1.565,1.56505,172000000.0
2007-10-31 12:58:00,1.56505,1.56515,1.565,1.565,170400000.0
2007-10-31 12:59:00,1.565,1.56525,1.56475,1.56485,328300000.0
2007-10-31 13:00:00,1.56485,1.56505,1.5648,1.56485,234400000.0
2007-10-31 13:01:00,1.56495,1.5651,1.5649,1.5651,129200000.0
2007-10-31 13:02:00,1.5651,1.56545,1.56505,1.56515,310800000.0
2007-10-31 13:03:00,1.56515,1.5658,1.56515,1.5658,420700000.0
2007-10-31 13:04:00,1.56575,1.5659,1.56525,1.56555,488900000.0
2007-10-31 13:05:00,1.56555,1.56585,1.5652,1.5655,343200000.0
2007-10-31 13:06:00,1.5655,1.56555,1.56545,1.56555,161200000.0
2007-10-31 13:07:00,1.56555,1.5656,1.56525,1.56525,263300000.0
2007-10-31 13:08:00,1.56525,1.5653,1.56485,1.56505,554800000.0
2007-10-31 13:09:00,1.56505,1.56505,1.56485,1.56505,145900000.0
2007-10-31 13:10:00,1.56505,1.56535,1.56505,1.56525,212000000.0
2007-10-31 13:11:00,1.56525,1.56525,1.56485,1.56495,145700000.0
2007-10-31 13:12:00,1.565,1.56505,1.5648,1.56495,338500000.0
2007-10-31 13:13:00,1.56495,1.565,1.56455,1.56485,271900000.0
2007-10-31 13:14:00,1.56485,1.56515,1.56485,1.56515,321800000.0
2007-10-31 13:15:00,1.56515,1.56535,1.56515,1.56525,199000000.0
2007-10-31 13:16:00,1.56525,1.5655,1.56495,1.56505,252500000.0
2007-10-31 13:17:00,1.5651,1.56515,1.56485,1.56505,221099999.0
2007-10-31 13:18:00,1.56505,1.5652,1.56495,1.56505,255600000.0
2007-10-31 13:19:00,1.56495,1.56525,1.56495,1.56525,175000000.0
2007-10-31 13:20:00,1.56525,1.5653,1.56495,1.56505,162800000.0
2007-10-31 13:21:00,1.56515,1.56535,1.565,1.56535,174000000.0
2007-10-31 13:22:00,1.56535,1.56535,1.56515,1.56525,150800000.0
2007-10-31 13:23:00,1.56525,1.56555,1.56515,1.56555,192000000.0
2007-10-31 13:24:00,1.56555,1.56565,1.5652,1.56525,371799995.0
2007-10-31 13:25:00,1.5652,1.5654,1.56505,1.5652,341400000.0
2007-10-31 13:26:00,1.5652,1.5652,1.56505,1.5651,145300000.0
2007-10-31 13:27:00,1.5651,1.56545,1.56505,1.56535,170400000.0
2007-10-31 13:28:00,1.56545,1.56575,1.5654,1.56575,164000000.0
2007-10-31 13:29:00,1.56575,1.56575,1.56515,1.56535,434099997.0
2007-10-31 13:30:00,1.56525,1.56575,1.56525,1.56565,213599999.0
2007-10-31 13:31:00,1.56565,1.56585,1.56555,1.5658,376800000.0
2007-10-31 13:32:00,1.5658,1.56615,1.5657,1.56605,264300000.0
2007-10-31 13:33:00,1.56605,1.56605,1.5659,1.566,9200000.0
2007-10-31 13:34:00,1.566,1.566,1.5658,1.566,15000000.0
2007-10-31 13:35:00,1.566,1.566,1.56555,1.56565,138200000.0
2007-10-31 13:36:00,1.56565,1.56595,1.56545,1.5658,204900000.0
2007-10-31 13:37:00,1.5658,1.566,1.56565,1.56595,336700000.0
2007-10-31 13:38:00,1.56595,1.56615,1.56595,1.56615,92000000.0
2007-10-31 13:39:00,1.56615,1.56635,1.56615,1.56615,263300000.0
2007-10-31 13:40:00,1.56615,1.56645,1.56615,1.56615,280200000.0
2007-10-31 13:41:00,1.56615,1.5664,1.566,1.56625,377600000.0
2007-10-31 13:42:00,1.56625,1.56655,1.56615,1.56635,210400000.0
2007-10-31 13:43:00,1.56635,1.56645,1.56615,1.56625,178900000.0
2007-10-31 13:44:00,1.56615,1.56635,1.56615,1.56635,176700000.0
2007-10-31 13:45:00,1.56635,1.56645,1.5658,1.56605,449000000.0
2007-10-31 13:46:00,1.5662,1.5663,1.56595,1.5663,203500000.0
2007-10-31 13:47:00,1.5663,1.56655,1.56585,1.5665,393400000.0
2007-10-31 13:48:00,1.5665,1.56705,1.56645,1.5666,456100000.0
2007-10-31 13:49:00,1.56655,1.56675,1.5661,1.5663,549100000.0
2007-10-31 13:50:00,1.5663,1.567,1.5663,1.56695,415000000.0
2007-10-31 13:51:00,1.56695,1.56755,1.56695,1.56725,426400000.0
2007-10-31 13:52:00,1.56725,1.5674,1.56705,1.56725,361600000.0
2007-10-31 13:53:00,1.56725,1.56735,1.56675,1.56735,553599993.0
2007-10-31 13:54:00,1.56735,1.56745,1.5669,1.56695,366700000.0
2007-10-31 13:55:00,1.56695,1.5674,1.56685,1.56685,393299999.0
2007-10-31 13:56:00,1.56685,1.56695,1.5667,1.56685,313700000.0
2007-10-31 13:57:00,1.56675,1.56715,1.56665,1.56685,348500000.0
2007-10-31 13:58:00,1.56685,1.5669,1.56655,1.56675,324899998.0
2007-10-31 13:59:00,1.56685,1.56705,1.56655,1.56705,403800000.0
2007-10-31 14:00:00,1.56705,1.56745,1.56695,1.56735,512099998.0
2007-10-31 14:01:00,1.56725,1.56745,1.5671,1.5674,490300000.0
2007-10-31 14:02:00,1.5674,1.56785,1.56695,1.56695,690099997.0
2007-10-31 14:03:00,1.56695,1.56735,1.56695,1.56715,468699999.0
2007-10-31 14:04:00,1.56715,1.56725,1.5671,1.56715,260000000.0
2007-10-31 14:05:00,1.56715,1.5674,1.56695,1.56695,327200000.0
2007-10-31 14:06:00,1.56695,1.567,1.56655,1.5666,496000000.0
2007-10-31 14:07:00,1.56655,1.5666,1.56635,1.56635,400000000.0
2007-10-31 14:08:00,1.56625,1.5665,1.5662,1.5665,192000000.0
2007-10-31 14:09:00,1.5665,1.56665,1.56645,1.5666,124800000.0
2007-10-31 14:10:00,1.5666,1.56685,1.56635,1.56645,345600000.0
2007-10-31 14:11:00,1.56645,1.56645,1.56595,1.56615,376000000.0
2007-10-31 14:12:00,1.56615,1.56625,1.56605,1.56605,217799999.0
2007-10-31 14:13:00,1.56605,1.56635,1.56605,1.56605,123200000.0
2007-10-31 14:14:00,1.56605,1.56615,1.56545,1.56545,509600000.0
2007-10-31 14:15:00,1.56545,1.56665,1.56515,1.56595,1961000001.0
2007-10-31 14:16:00,1.56595,1.56605,1.56525,1.56565,738699999.0
2007-10-31 14:17:00,1.56555,1.56625,1.56555,1.5659,435200000.0
2007-10-31 14:18:00,1.5659,1.56625,1.56585,1.56625,280000000.0
2007-10-31 14:19:00,1.56615,1.5663,1.56595,1.566,261800000.0
2007-10-31 14:20:00,1.566,1.56615,1.56555,1.56555,128200000.0
2007-10-31 14:21:00,1.56565,1.56625,1.56565,1.56625,165900000.0
2007-10-31 14:22:00,1.56625,1.5664,1.566,1.5664,262100000.0
2007-10-31 14:23:00,1.5664,1.56645,1.5663,1.56645,354700000.0
2007-10-31 14:24:00,1.5665,1.56655,1.56625,1.5664,365400000.0
2007-10-31 14:25:00,1.5664,1.5664,1.56575,1.5662,492700000.0
2007-10-31 14:26:00,1.5662,1.5662,1.56605,1.5662,119500000.0
2007-10-31 14:27:00,1.5662,1.5665,1.56615,1.5664,70300000.0
2007-10-31 14:28:00,1.5664,1.5664,1.5661,1.5663,135300000.0
2007-10-31 14:29:00,1.5663,1.5666,1.56535,1.56595,427099996.0
2007-10-31 14:30:00,1.56595,1.5661,1.56495,1.56605,856099996.0
2007-10-31 14:31:00,1.56605,1.56655,1.56575,1.56615,638200000.0
2007-10-31 14:32:00,1.56615,1.56655,1.56565,1.56575,404800000.0
2007-10-31 14:33:00,1.5657,1.5663,1.56535,1.5658,550000002.0
2007-10-31 14:34:00,1.56585,1.56595,1.5653,1.56565,511199999.0
2007-10-31 14:35:00,1.56565,1.5661,1.5653,1.56575,474700000.0
2007-10-31 14:36:00,1.5658,1.5659,1.56515,1.56545,477300000.0
2007-10-31 14:37:00,1.56535,1.5659,1.56495,1.5657,696200002.0
2007-10-31 14:38:00,1.5656,1.5658,1.56535,1.56545,422600000.0
2007-10-31 14:39:00,1.5655,1.5662,1.5655,1.56575,571100000.0
2007-10-31 14:40:00,1.56575,1.5659,1.56525,1.56535,303300000.0
2007-10-31 14:41:00,1.56535,1.5659,1.56535,1.5659,515399996.0
2007-10-31 14:42:00,1.5659,1.5659,1.56525,1.5655,511400000.0
2007-10-31 14:43:00,1.56555,1.56555,1.56485,1.56495,503099998.0
2007-10-31 14:44:00,1.56485,1.56525,1.56455,1.56515,528600000.0
2007-10-31 14:45:00,1.56515,1.5655,1.56515,1.5654,513800000.0
2007-10-31 14:46:00,1.5654,1.56555,1.5654,1.5655,153600000.0
2007-10-31 14:47:00,1.5655,1.5657,1.5654,1.5655,137200000.0
2007-10-31 14:48:00,1.5655,1.5655,1.5653,1.56535,109600000.0
2007-10-31 14:49:00,1.5654,1.5655,1.5653,1.56545,164600000.0
2007-10-31 14:50:00,1.5655,1.5656,1.56535,1.5655,118200000.0
2007-10-31 14:51:00,1.5655,1.56605,1.5655,1.56595,349600000.0
2007-10-31 14:52:00,1.56595,1.5663,1.56575,1.5663,336800000.0
2007-10-31 14:53:00,1.5663,1.5669,1.5659,1.56665,494600000.0
2007-10-31 14:54:00,1.56665,1.5671,1.56655,1.56665,662099994.0
2007-10-31 14:55:00,1.56665,1.56695,1.56655,1.56665,489500000.0
2007-10-31 14:56:00,1.56665,1.5667,1.56595,1.56595,384800000.0
2007-10-31 14:57:00,1.56615,1.5665,1.56575,1.56645,648799997.0
2007-10-31 14:58:00,1.56645,1.567,1.56635,1.5669,445600000.0
2007-10-31 14:59:00,1.5669,1.5669,1.56615,1.56615,541300000.0
2007-10-31 15:00:00,1.56615,1.56665,1.56615,1.5665,366400000.0
2007-10-31 15:01:00,1.5665,1.56665,1.5665,1.56665,338900000.0
2007-10-31 15:02:00,1.56665,1.56665,1.5662,1.5663,430400000.0
2007-10-31 15:03:00,1.5663,1.5664,1.56575,1.56585,374199999.0
2007-10-31 15:04:00,1.56575,1.566,1.5656,1.5657,643899999.0
2007-10-31 15:05:00,1.56575,1.56575,1.56545,1.56555,737700000.0
2007-10-31 15:06:00,1.56555,1.5658,1.56515,1.56515,458900001.0
2007-10-31 15:07:00,1.56525,1.566,1.56525,1.5657,582340000.0
2007-10-31 15:08:00,1.5657,1.56625,1.5656,1.5661,648199995.0
2007-10-31 15:09:00,1.566,1.56685,1.566,1.56645,532000000.0
2007-10-31 15:10:00,1.56645,1.5666,1.56625,1.56625,313200000.0
2007-10-31 15:11:00,1.5662,1.5662,1.56575,1.5658,502399999.0
2007-10-31 15:12:00,1.56575,1.566,1.5656,1.5658,518800000.0
2007-10-31 15:13:00,1.56585,1.56605,1.5657,1.56605,109600000.0
2007-10-31 15:14:00,1.56605,1.56615,1.56585,1.56595,424500000.0
2007-10-31 15:15:00,1.5659,1.56605,1.5658,1.56585,236000000.0
2007-10-31 15:16:00,1.56585,1.56595,1.56575,1.56595,120800000.0
2007-10-31 15:17:00,1.56595,1.56635,1.56555,1.5657,324600000.0
2007-10-31 15:18:00,1.56565,1.5658,1.56535,1.5655,409200000.0
2007-10-31 15:19:00,1.5655,1.56565,1.56545,1.56555,258300001.0
2007-10-31 15:20:00,1.56555,1.56595,1.56555,1.5658,514399998.0
2007-10-31 15:21:00,1.5658,1.566,1.5657,1.56575,298200000.0
2007-10-31 15:22:00,1.5657,1.56575,1.5654,1.56555,251600000.0
2007-10-31 15:23:00,1.56555,1.56575,1.56545,1.56555,455800000.0
2007-10-31 15:24:00,1.56555,1.5658,1.56515,1.56535,732299990.0
2007-10-31 15:25:00,1.56535,1.5658,1.56525,1.56565,451799998.0
2007-10-31 15:26:00,1.56565,1.56565,1.5652,1.56525,296800000.0
2007-10-31 15:27:00,1.56525,1.5654,1.56505,1.5651,431300000.0
2007-10-31 15:28:00,1.56515,1.56545,1.56505,1.56525,334700000.0
2007-10-31 15:29:00,1.56535,1.56535,1.56515,1.56535,259700000.0
2007-10-31 15:30:00,1.56535,1.5655,1.56525,1.5654,384099995.0
2007-10-31 15:31:00,1.5654,1.56545,1.56505,1.56515,575199998.0
2007-10-31 15:32:00,1.5652,1.5656,1.56505,1.56555,516000000.0
2007-10-31 15:33:00,1.56555,1.56565,1.56545,1.56565,196800000.0
2007-10-31 15:34:00,1.56565,1.56565,1.56545,1.56555,291199998.0
2007-10-31 15:35:00,1.5656,1.5658,1.56555,1.56565,98400000.0
2007-10-31 15:36:00,1.5657,1.5657,1.56535,1.56535,176300000.0
2007-10-31 15:37:00,1.56535,1.56545,1.56535,1.56535,158400000.0
2007-10-31 15:38:00,1.56535,1.56585,1.56535,1.56565,282900000.0
2007-10-31 15:39:00,1.5657,1.56585,1.56545,1.56565,482699999.0
2007-10-31 15:40:00,1.5656,1.56575,1.56545,1.5656,197300002.0
2007-10-31 15:41:00,1.5656,1.5658,1.56535,1.56555,345800000.0
2007-10-31 15:42:00,1.5656,1.56615,1.5656,1.56595,661000002.0
2007-10-31 15:43:00,1.5661,1.56635,1.56575,1.56595,388800000.0
2007-10-31 15:44:00,1.56595,1.5661,1.56565,1.5659,288400000.0
2007-10-31 15:45:00,1.56585,1.56585,1.56525,1.56525,370300000.0
2007-10-31 15:46:00,1.5654,1.56595,1.56525,1.5658,297500000.0
2007-10-31 15:47:00,1.56585,1.566,1.5658,1.5659,181000000.0
2007-10-31 15:48:00,1.56605,1.5666,1.5658,1.56645,253600000.0
2007-10-31 15:49:00,1.56655,1.56685,1.56655,1.56675,338200000.0
2007-10-31 15:50:00,1.56675,1.56685,1.5664,1.56685,316600000.0
2007-10-31 15:51:00,1.56685,1.56685,1.56595,1.56605,533900000.0
2007-10-31 15:52:00,1.56605,1.56635,1.56595,1.5662,311300000.0
2007-10-31 15:53:00,1.5662,1.56635,1.56605,1.56615,405300000.0
2007-10-31 15:54:00,1.5662,1.56635,1.56605,1.56615,164800000.0
2007-10-31 15:55:00,1.56615,1.56655,1.56615,1.56655,588400000.0
2007-10-31 15:56:00,1.56655,1.56655,1.56555,1.56565,708100000.0
2007-10-31 15:57:00,1.56565,1.5661,1.56565,1.566,767899998.0
2007-10-31 15:58:00,1.566,1.56605,1.5657,1.5657,173100000.0
2007-10-31 15:59:00,1.5657,1.5661,1.5657,1.5661,364700000.0
2007-10-31 16:00:00,1.566,1.56615,1.56525,1.5655,587400000.0
2007-10-31 16:01:00,1.56555,1.5656,1.5649,1.5651,585799998.0
2007-10-31 16:02:00,1.5651,1.5653,1.56475,1.5651,705599996.0
2007-10-31 16:03:00,1.5651,1.56575,1.5651,1.56565,437199999.0
2007-10-31 16:04:00,1.56565,1.56585,1.56535,1.5656,574300000.0
2007-10-31 16:05:00,1.5656,1.56575,1.5655,1.56565,228800000.0
2007-10-31 16:06:00,1.56565,1.5659,1.56555,1.5657,542599999.0
2007-10-31 16:07:00,1.56575,1.56605,1.56565,1.5658,430799997.0
2007-10-31 16:08:00,1.56575,1.566,1.56565,1.566,264799998.0
2007-10-31 16:09:00,1.56605,1.56625,1.56585,1.566,260900000.0
2007-10-31 16:10:00,1.56585,1.56625,1.56575,1.56615,470699995.0
2007-10-31 16:11:00,1.56605,1.5663,1.56605,1.5662,608200000.0
2007-10-31 16:12:00,1.56615,1.56625,1.56595,1.566,484500000.0
2007-10-31 16:13:00,1.56605,1.56615,1.56585,1.566,506099998.0
2007-10-31 16:14:00,1.56595,1.56595,1.5654,1.5655,272900000.0
2007-10-31 16:15:00,1.56545,1.56565,1.56535,1.56555,474899997.0
2007-10-31 16:16:00,1.5656,1.56565,1.56535,1.56535,207600000.0
2007-10-31 16:17:00,1.56535,1.56545,1.56515,1.56525,123000000.0
2007-10-31 16:18:00,1.56515,1.56525,1.56505,1.5651,134400000.0
2007-10-31 16:19:00,1.5651,1.56535,1.56485,1.56505,225900000.0
2007-10-31 16:20:00,1.56495,1.56545,1.56495,1.56525,297400000.0
2007-10-31 16:21:00,1.56535,1.5656,1.56515,1.56545,347800001.0
2007-10-31 16:22:00,1.56545,1.56575,1.56545,1.56565,229600000.0
2007-10-31 16:23:00,1.56565,1.5659,1.5655,1.56585,257900000.0
2007-10-31 16:24:00,1.56585,1.56595,1.5657,1.56575,182700000.0
2007-10-31 16:25:00,1.56575,1.56575,1.5656,1.5657,144900000.0
2007-10-31 16:26:00,1.5657,1.56585,1.56565,1.56575,410300000.0
2007-10-31 16:27:00,1.56575,1.56575,1.56525,1.5655,381100000.0
2007-10-31 16:28:00,1.5655,1.5658,1.56535,1.56565,281200000.0
2007-10-31 16:29:00,1.56565,1.5658,1.56555,1.56555,79000000.0
2007-10-31 16:30:00,1.5656,1.566,1.5656,1.5658,200000000.0
2007-10-31 16:31:00,1.5657,1.56585,1.56555,1.5658,139300000.0
2007-10-31 16:32:00,1.5658,1.5659,1.56545,1.5656,701190000.0
2007-10-31 16:33:00,1.5656,1.56585,1.56555,1.56555,423200001.0
2007-10-31 16:34:00,1.56565,1.56585,1.56545,1.56555,303700000.0
2007-10-31 16:35:00,1.56545,1.5657,1.56545,1.5657,224200000.0
2007-10-31 16:36:00,1.5657,1.56625,1.56565,1.56595,379400000.0
2007-10-31 16:37:00,1.56595,1.566,1.5656,1.56595,113600000.0
2007-10-31 16:38:00,1.56595,1.56595,1.5657,1.56585,144000000.0
2007-10-31 16:39:00,1.56585,1.56595,1.56575,1.5658,168800000.0
2007-10-31 16:40:00,1.5658,1.56615,1.5658,1.56615,76800000.0
2007-10-31 16:41:00,1.56615,1.56625,1.56575,1.56585,233500000.0
2007-10-31 16:42:00,1.56575,1.5661,1.56575,1.56605,166900000.0
2007-10-31 16:43:00,1.56605,1.5662,1.56595,1.56615,160800000.0
2007-10-31 16:44:00,1.56615,1.5662,1.56565,1.5659,210100000.0
2007-10-31 16:45:00,1.5659,1.5659,1.5657,1.5658,232000000.0
2007-10-31 16:46:00,1.5658,1.5658,1.56535,1.56545,339900000.0
2007-10-31 16:47:00,1.56555,1.56565,1.56545,1.5656,150200000.0
2007-10-31 16:48:00,1.5656,1.56585,1.5656,1.56585,268000000.0
2007-10-31 16:49:00,1.56585,1.56595,1.56575,1.5659,211200000.0
2007-10-31 16:50:00,1.5659,1.566,1.5659,1.566,144800000.0
2007-10-31 16:51:00,1.566,1.5661,1.5656,1.5657,187900000.0
2007-10-31 16:52:00,1.5657,1.5657,1.56505,1.5651,324500000.0
2007-10-31 16:53:00,1.5651,1.56525,1.56495,1.56505,259400001.0
2007-10-31 16:54:00,1.565,1.5651,1.565,1.565,134400000.0
2007-10-31 16:55:00,1.5649,1.5651,1.5646,1.56475,280200000.0
2007-10-31 16:56:00,1.56485,1.56505,1.5646,1.5646,89200000.0
2007-10-31 16:57:00,1.5646,1.565,1.56445,1.565,210500000.0
2007-10-31 16:58:00,1.565,1.565,1.56445,1.5647,150000001.0
2007-10-31 16:59:00,1.56465,1.5651,1.56465,1.56495,300700000.0
2007-10-31 17:00:00,1.56485,1.565,1.5646,1.5646,283599999.0
2007-10-31 17:01:00,1.56465,1.5648,1.56425,1.56425,90400000.0
2007-10-31 17:02:00,1.56415,1.56425,1.56385,1.56415,518700000.0
2007-10-31 17:03:00,1.56415,1.56425,1.56395,1.5641,197100001.0
2007-10-31 17:04:00,1.56405,1.5641,1.56395,1.56395,194300000.0
2007-10-31 17:05:00,1.56405,1.5645,1.56395,1.5645,150900000.0
2007-10-31 17:06:00,1.5645,1.5645,1.56405,1.5644,175500000.0
2007-10-31 17:07:00,1.5644,1.5644,1.5639,1.56395,69200000.0
2007-10-31 17:08:00,1.5639,1.5641,1.56345,1.56375,236100001.0
2007-10-31 17:09:00,1.56375,1.5639,1.56375,1.5639,280800000.0
2007-10-31 17:10:00,1.5639,1.56395,1.5638,1.5639,219100000.0
2007-10-31 17:11:00,1.5639,1.56395,1.5638,1.5639,159700000.0
2007-10-31 17:12:00,1.5639,1.5642,1.5639,1.5641,89100000.0
2007-10-31 17:13:00,1.5641,1.5642,1.5639,1.5641,131700000.0
2007-10-31 17:14:00,1.5641,1.56455,1.5641,1.5645,351200000.0
2007-10-31 17:15:00,1.5645,1.5646,1.5643,1.5646,338700000.0
2007-10-31 17:16:00,1.5644,1.5646,1.5643,1.5643,131200000.0
2007-10-31 17:17:00,1.5643,1.56435,1.5643,1.5643,121600000.0
2007-10-31 17:18:00,1.5643,1.5644,1.5642,1.56435,171500000.0
2007-10-31 17:19:00,1.56435,1.56475,1.5643,1.5646,187800000.0
2007-10-31 17:20:00,1.5646,1.5647,1.56445,1.56455,117000000.0
2007-10-31 17:21:00,1.56455,1.56455,1.56435,1.5644,185400000.0
2007-10-31 17:22:00,1.56435,1.56435,1.5643,1.5643,106400000.0
2007-10-31 17:23:00,1.5643,1.5643,1.5641,1.5641,45600000.0
2007-10-31 17:24:00,1.5641,1.5642,1.5641,1.5641,200200000.0
2007-10-31 17:25:00,1.5641,1.5643,1.56345,1.5638,303400000.0
2007-10-31 17:26:00,1.5638,1.5638,1.5633,1.56335,357700000.0
2007-10-31 17:27:00,1.5634,1.56345,1.56305,1.56325,501099998.0
2007-10-31 17:28:00,1.56315,1.5633,1.56225,1.56245,516599995.0
2007-10-31 17:29:00,1.5625,1.56305,1.5624,1.5628,438599999.0
2007-10-31 17:30:00,1.5628,1.56295,1.56245,1.5626,616099992.0
2007-10-31 17:31:00,1.56265,1.5629,1.56245,1.56245,492599991.0
2007-10-31 17:32:00,1.56245,1.56275,1.56225,1.56265,312500000.0
2007-10-31 17:33:00,1.56265,1.56275,1.56255,1.56265,164000000.0
2007-10-31 17:34:00,1.56275,1.56305,1.56275,1.56285,212400000.0
2007-10-31 17:35:00,1.56285,1.56285,1.5627,1.5627,196800000.0
2007-10-31 17:36:00,1.5628,1.5628,1.56255,1.56265,85600000.0
2007-10-31 17:37:00,1.56265,1.56265,1.56245,1.5626,116200000.0
2007-10-31 17:38:00,1.56235,1.5625,1.56235,1.56245,68000000.0
2007-10-31 17:39:00,1.56245,1.5627,1.56235,1.56235,144400000.0
2007-10-31 17:40:00,1.56235,1.56255,1.56235,1.5624,94800000.0
2007-10-31 17:41:00,1.5624,1.5628,1.5624,1.56265,159300000.0
2007-10-31 17:42:00,1.5626,1.5627,1.56235,1.56255,348400000.0
2007-10-31 17:43:00,1.5626,1.5626,1.56235,1.56245,244100000.0
2007-10-31 17:44:00,1.56235,1.56255,1.5622,1.56235,585900000.0
2007-10-31 17:45:00,1.5623,1.56245,1.56205,1.5622,380800000.0
2007-10-31 17:46:00,1.5622,1.5622,1.56155,1.5618,256000000.0
2007-10-31 17:47:00,1.5618,1.562,1.56155,1.56175,484200000.0
2007-10-31 17:48:00,1.56185,1.56185,1.5614,1.56145,219300000.0
2007-10-31 17:49:00,1.56145,1.56205,1.5614,1.562,475500000.0
2007-10-31 17:50:00,1.562,1.562,1.56165,1.5618,253600000.0
2007-10-31 17:51:00,1.56175,1.56175,1.56165,1.5617,416000000.0
2007-10-31 17:52:00,1.5617,1.56185,1.56105,1.5611,500100000.0
2007-10-31 17:53:00,1.5611,1.56125,1.56065,1.56075,681000001.0
2007-10-31 17:54:00,1.5607,1.5614,1.56045,1.56115,456800000.0
2007-10-31 17:55:00,1.56115,1.56145,1.561,1.56125,401100000.0
2007-10-31 17:56:00,1.56125,1.5614,1.56105,1.56125,561100001.0
2007-10-31 17:57:00,1.5613,1.56195,1.56125,1.5617,348799997.0
2007-10-31 17:58:00,1.5617,1.56215,1.56105,1.56185,682100000.0
2007-10-31 17:59:00,1.56165,1.562,1.5604,1.5604,613200000.0
2007-10-31 18:00:00,1.56055,1.56125,1.56045,1.56115,1111699999.0
2007-10-31 18:01:00,1.56115,1.5613,1.56085,1.56115,521300000.0
2007-10-31 18:02:00,1.5611,1.56125,1.5608,1.5612,523700000.0
2007-10-31 18:03:00,1.56125,1.5615,1.56085,1.56085,652000000.0
2007-10-31 18:04:00,1.56095,1.56135,1.56075,1.561,577000002.0
2007-10-31 18:05:00,1.561,1.56145,1.56095,1.56125,954200003.0
2007-10-31 18:06:00,1.56125,1.56155,1.56105,1.56105,667900000.0
2007-10-31 18:07:00,1.5611,1.56115,1.56075,1.56085,1390199983.0
2007-10-31 18:08:00,1.56085,1.56115,1.56085,1.56115,715599998.0
2007-10-31 18:09:00,1.56115,1.56125,1.56065,1.56075,862500000.0
2007-10-31 18:10:00,1.5608,1.56105,1.56065,1.56075,627400000.0
2007-10-31 18:11:00,1.5607,1.56085,1.56005,1.56045,971100002.0
2007-10-31 18:12:00,1.5606,1.56065,1.56025,1.56045,783699998.0
2007-10-31 18:13:00,1.56055,1.56095,1.56035,1.56095,471300001.0
2007-10-31 18:14:00,1.56095,1.561,1.56065,1.5609,116800000.0
2007-10-31 18:15:00,1.5609,1.56115,1.5608,1.56095,328300000.0
2007-10-31 18:16:00,1.56105,1.56115,1.56085,1.56095,114600000.0
2007-10-31 18:17:00,1.56085,1.56125,1.5608,1.56115,209100000.0
2007-10-31 18:18:00,1.561,1.56155,1.5609,1.56105,188800000.0
2007-10-31 18:19:00,1.5611,1.56145,1.56085,1.56135,210300000.0
2007-10-31 18:20:00,1.56135,1.5615,1.56095,1.56115,224500000.0
2007-10-31 18:21:00,1.56115,1.56125,1.561,1.56105,122400000.0
2007-10-31 18:22:00,1.56105,1.56105,1.5607,1.56085,199200000.0
2007-10-31 18:23:00,1.56085,1.56135,1.56065,1.56115,311500000.0
2007-10-31 18:24:00,1.56115,1.56125,1.56085,1.56105,639499994.0
2007-10-31 18:25:00,1.56115,1.5617,1.561,1.56165,446800000.0
2007-10-31 18:26:00,1.56165,1.5617,1.56125,1.56125,201200000.0
2007-10-31 18:27:00,1.5613,1.5616,1.56105,1.5616,260800000.0
2007-10-31 18:28:00,1.5616,1.5617,1.56135,1.5615,67400000.0
2007-10-31 18:29:00,1.5615,1.56185,1.56125,1.56125,466599995.0
2007-10-31 18:30:00,1.56125,1.56155,1.56115,1.5614,861499997.0
2007-10-31 18:31:00,1.56135,1.56195,1.56125,1.5617,772999998.0
2007-10-31 18:32:00,1.56175,1.56185,1.56145,1.56155,304600000.0
2007-10-31 18:33:00,1.56155,1.56165,1.56145,1.56145,308700000.0
2007-10-31 18:34:00,1.56145,1.56165,1.56145,1.56145,266300000.0
2007-10-31 18:35:00,1.56135,1.56145,1.56125,1.56125,426600000.0
2007-10-31 18:36:00,1.56125,1.56175,1.56125,1.56175,356300000.0
2007-10-31 18:37:00,1.5618,1.56205,1.5617,1.56185,311299998.0
2007-10-31 18:38:00,1.5618,1.56205,1.56175,1.5619,79200000.0
2007-10-31 18:39:00,1.5619,1.5621,1.56165,1.56165,76500000.0
2007-10-31 18:40:00,1.56165,1.56205,1.56165,1.56185,107100000.0
2007-10-31 18:41:00,1.56185,1.562,1.56175,1.56185,137900000.0
2007-10-31 18:42:00,1.56185,1.56235,1.56175,1.56235,93600000.0
2007-10-31 18:43:00,1.56235,1.56235,1.56185,1.56195,280499998.0
2007-10-31 18:44:00,1.56205,1.56215,1.56175,1.56215,250500000.0
2007-10-31 18:45:00,1.56205,1.5622,1.56175,1.56205,67300000.0
2007-10-31 18:46:00,1.56205,1.56205,1.56165,1.56185,70400000.0
2007-10-31 18:47:00,1.56185,1.56185,1.56135,1.56145,117000000.0
2007-10-31 18:48:00,1.56145,1.56165,1.56125,1.56165,101200000.0
2007-10-31 18:49:00,1.56165,1.5619,1.5616,1.5616,16800000.0
2007-10-31 18:50:00,1.56155,1.56155,1.5615,1.56155,10000000.0
2007-10-31 18:51:00,1.56155,1.56155,1.5613,1.5615,57200000.0
2007-10-31 18:52:00,1.5615,1.56175,1.56105,1.56115,489899999.0
2007-10-31 18:53:00,1.56115,1.56155,1.56105,1.56135,555899990.0
2007-10-31 18:54:00,1.56135,1.56175,1.56135,1.56165,477200000.0
2007-10-31 18:55:00,1.56165,1.56165,1.5615,1.56165,674299996.0
2007-10-31 18:56:00,1.56165,1.56185,1.56105,1.56115,542200001.0
2007-10-31 18:57:00,1.56115,1.56145,1.56085,1.56135,867699996.0
2007-10-31 18:58:00,1.56135,1.56165,1.56125,1.5616,686399992.0
2007-10-31 18:59:00,1.5616,1.56195,1.5616,1.56185,230800000.0
2007-10-31 19:00:00,1.56185,1.56185,1.56155,1.5618,531799994.0
2007-10-31 19:01:00,1.5618,1.56205,1.56145,1.56155,317500000.0
2007-10-31 19:02:00,1.56165,1.56165,1.56145,1.56165,222800000.0
2007-10-31 19:03:00,1.5616,1.56165,1.56145,1.56155,197200000.0
2007-10-31 19:04:00,1.56155,1.5619,1.5614,1.5619,271400000.0
2007-10-31 19:05:00,1.56185,1.56185,1.5617,1.56175,105600000.0
2007-10-31 19:06:00,1.56175,1.56185,1.56165,1.56165,219200000.0
2007-10-31 19:07:00,1.56165,1.5624,1.56165,1.5624,352700000.0
2007-10-31 19:08:00,1.5624,1.5624,1.56195,1.56205,90200000.0
2007-10-31 19:09:00,1.56205,1.5621,1.56195,1.56205,32500000.0
2007-10-31 19:10:00,1.5621,1.56215,1.56205,1.56205,30800000.0
2007-10-31 19:11:00,1.56205,1.5625,1.56205,1.56235,31500000.0
2007-10-31 19:12:00,1.5624,1.5625,1.56225,1.56235,162900000.0
2007-10-31 19:13:00,1.56225,1.56245,1.56215,1.56245,236500000.0
2007-10-31 19:14:00,1.56245,1.56255,1.5623,1.5623,290100000.0
2007-10-31 19:15:00,1.5623,1.56245,1.56215,1.56235,563600000.0
2007-10-31 19:16:00,1.56225,1.56245,1.56215,1.56225,208500000.0
2007-10-31 19:17:00,1.56225,1.56235,1.56205,1.56205,137400000.0
2007-10-31 19:18:00,1.56205,1.5623,1.5619,1.5619,245900000.0
2007-10-31 19:19:00,1.5619,1.56195,1.5618,1.5619,236800000.0
2007-10-31 19:20:00,1.5619,1.56195,1.5618,1.56195,115200000.0
2007-10-31 19:21:00,1.56195,1.56205,1.5618,1.56185,65400000.0
2007-10-31 19:22:00,1.56185,1.56245,1.56165,1.56245,329900000.0
2007-10-31 19:23:00,1.56245,1.56245,1.56165,1.5619,453400000.0
2007-10-31 19:24:00,1.5619,1.562,1.5616,1.56175,290400000.0
2007-10-31 19:25:00,1.56175,1.5619,1.56115,1.56155,737300000.0
2007-10-31 19:26:00,1.56155,1.56165,1.5613,1.56145,350400002.0
2007-10-31 19:27:00,1.56145,1.56185,1.56125,1.56165,635300002.0
2007-10-31 19:28:00,1.56155,1.5618,1.56145,1.56145,177700000.0
2007-10-31 19:29:00,1.56145,1.56215,1.56125,1.56195,375100000.0
2007-10-31 19:30:00,1.56195,1.56225,1.56165,1.56185,302800000.0
2007-10-31 19:31:00,1.56185,1.56195,1.56155,1.56165,428000000.0
2007-10-31 19:32:00,1.56165,1.5617,1.5613,1.5617,327300000.0
2007-10-31 19:33:00,1.56175,1.56175,1.56105,1.5612,289200000.0
2007-10-31 19:34:00,1.5612,1.56135,1.56095,1.5612,327700000.0
2007-10-31 19:35:00,1.5612,1.5612,1.56095,1.5611,214200000.0
2007-10-31 19:36:00,1.5611,1.5615,1.56085,1.56095,282700000.0
2007-10-31 19:37:00,1.56095,1.56105,1.56075,1.56095,250700000.0
2007-10-31 19:38:00,1.56095,1.5613,1.56085,1.5613,336400000.0
2007-10-31 19:39:00,1.56135,1.56135,1.56085,1.5612,317700002.0
2007-10-31 19:40:00,1.5612,1.5612,1.56085,1.56095,237100000.0
2007-10-31 19:41:00,1.56095,1.5612,1.56085,1.5612,68300000.0
2007-10-31 19:42:00,1.5612,1.5612,1.56085,1.56115,93500000.0
2007-10-31 19:43:00,1.56105,1.56105,1.56075,1.5609,37000000.0
2007-10-31 19:44:00,1.5609,1.5609,1.56045,1.56045,34500000.0
2007-10-31 19:45:00,1.56045,1.5607,1.56005,1.56055,482700000.0
2007-10-31 19:46:00,1.56055,1.56075,1.56055,1.56075,650400000.0
2007-10-31 19:47:00,1.56065,1.56095,1.56035,1.56075,525600000.0
2007-10-31 19:48:00,1.56075,1.5613,1.56065,1.56105,617400000.0
2007-10-31 19:49:00,1.561,1.5614,1.56075,1.56115,460700000.0
2007-10-31 19:50:00,1.56115,1.56145,1.561,1.56125,310100000.0
2007-10-31 19:51:00,1.56125,1.5617,1.56125,1.56165,304900000.0
2007-10-31 19:52:00,1.5618,1.56185,1.5614,1.56155,209400000.0
2007-10-31 19:53:00,1.56155,1.56195,1.56155,1.56175,312400000.0
2007-10-31 19:54:00,1.5617,1.5618,1.56165,1.56165,216000000.0
2007-10-31 19:55:00,1.56165,1.5619,1.56155,1.56175,335900000.0
2007-10-31 19:56:00,1.5619,1.56225,1.5618,1.56205,419900000.0
2007-10-31 19:57:00,1.56205,1.5623,1.56205,1.56225,296600000.0
2007-10-31 19:58:00,1.56225,1.5623,1.5616,1.5616,383300000.0
2007-10-31 19:59:00,1.5616,1.5618,1.5615,1.5615,348000000.0
2007-10-31 20:00:00,1.5615,1.56165,1.56095,1.56165,518400000.0
2007-10-31 20:01:00,1.56165,1.5622,1.56155,1.56195,596000003.0
2007-10-31 20:02:00,1.56185,1.56195,1.56145,1.56165,401700001.0
2007-10-31 20:03:00,1.56165,1.56215,1.56155,1.56175,867100000.0
2007-10-31 20:04:00,1.5617,1.5618,1.56095,1.56145,710800000.0
2007-10-31 20:05:00,1.56145,1.56155,1.56115,1.56135,212600000.0
2007-10-31 20:06:00,1.56135,1.56175,1.56095,1.56125,374600000.0
2007-10-31 20:07:00,1.56125,1.56195,1.56105,1.56165,491100000.0
2007-10-31 20:08:00,1.56185,1.5626,1.5614,1.56205,566700002.0
2007-10-31 20:09:00,1.56205,1.56225,1.5613,1.5615,399200000.0
2007-10-31 20:10:00,1.5615,1.5615,1.56105,1.5613,381200000.0
2007-10-31 20:11:00,1.56125,1.56155,1.5609,1.56095,447200000.0
2007-10-31 20:12:00,1.56095,1.5611,1.56055,1.56065,360000000.0
2007-10-31 20:13:00,1.56065,1.56105,1.56035,1.56045,296800000.0
2007-10-31 20:14:00,1.56045,1.5609,1.5599,1.56,130500000.0
2007-10-31 20:15:00,1.56,1.56705,1.55955,1.56225,120800000.0
2007-10-31 20:16:00,1.56185,1.56445,1.56075,1.56265,805500000.0
2007-10-31 20:17:00,1.56265,1.56485,1.56235,1.56355,876900000.0
2007-10-31 20:18:00,1.56355,1.56355,1.56165,1.56165,922700000.0
2007-10-31 20:19:00,1.56185,1.56185,1.55905,1.56035,791600000.0
2007-10-31 20:20:00,1.56035,1.56135,1.56025,1.56085,1205500000.0
2007-10-31 20:21:00,1.56085,1.56255,1.55945,1.55985,712400000.0
2007-10-31 20:22:00,1.55975,1.56015,1.55875,1.55955,1052200000.0
2007-10-31 20:23:00,1.55955,1.56085,1.55915,1.56085,464800000.0
2007-10-31 20:24:00,1.56085,1.5609,1.55955,1.56085,464000000.0
2007-10-31 20:25:00,1.56085,1.56255,1.56045,1.56175,1128400003.0
2007-10-31 20:26:00,1.56185,1.56255,1.56075,1.5608,748600004.0
2007-10-31 20:27:00,1.5608,1.5611,1.56015,1.56035,481100000.0
2007-10-31 20:28:00,1.56045,1.56055,1.55975,1.56015,813200000.0
2007-10-31 20:29:00,1.56015,1.56035,1.55925,1.55975,1062500000.0
2007-10-31 20:30:00,1.55965,1.55995,1.55875,1.55895,502000000.0
2007-10-31 20:31:00,1.55895,1.55895,1.55575,1.55705,867400000.0
2007-10-31 20:32:00,1.55705,1.55705,1.55555,1.55555,979200000.0
2007-10-31 20:33:00,1.55555,1.55565,1.55415,1.55445,1051600002.0
2007-10-31 20:34:00,1.55435,1.55435,1.55245,1.55275,1242900006.0
2007-10-31 20:35:00,1.55275,1.55385,1.55265,1.5537,946300001.0
2007-10-31 20:36:00,1.5537,1.55455,1.55315,1.55445,996300000.0
2007-10-31 20:37:00,1.55435,1.55455,1.55285,1.55335,1104600001.0
2007-10-31 20:38:00,1.5535,1.55475,1.55315,1.55395,860800000.0
2007-10-31 20:39:00,1.55395,1.55445,1.5537,1.5537,670500000.0
2007-10-31 20:40:00,1.5536,1.5544,1.55345,1.5537,174600000.0
2007-10-31 20:41:00,1.5538,1.5545,1.55315,1.5543,391400000.0
2007-10-31 20:42:00,1.55435,1.55555,1.55435,1.55455,959200000.0
2007-10-31 20:43:00,1.55445,1.55465,1.55375,1.55395,1198800000.0
2007-10-31 20:44:00,1.55405,1.55475,1.55285,1.55385,758600000.0
2007-10-31 20:45:00,1.55385,1.55385,1.55305,1.55345,588800000.0
2007-10-31 20:46:00,1.55325,1.55355,1.55265,1.55275,498800000.0
2007-10-31 20:47:00,1.55285,1.55385,1.55235,1.55385,898300000.0
2007-10-31 20:48:00,1.55385,1.55455,1.55355,1.55455,933200000.0
2007-10-31 20:49:00,1.55455,1.55515,1.55445,1.55475,1151500000.0
2007-10-31 20:50:00,1.55485,1.55505,1.55375,1.55435,977400000.0
2007-10-31 20:51:00,1.55435,1.55445,1.55335,1.55355,1081900000.0
2007-10-31 20:52:00,1.55355,1.55385,1.55265,1.55265,924100000.0
2007-10-31 20:53:00,1.55265,1.55315,1.55235,1.55265,712900000.0
2007-10-31 20:54:00,1.55275,1.55295,1.55215,1.55255,421800001.0
2007-10-31 20:55:00,1.55255,1.55265,1.55215,1.55265,154500000.0
2007-10-31 20:56:00,1.55265,1.5528,1.55215,1.55215,159000000.0
2007-10-31 20:57:00,1.55215,1.55275,1.55215,1.55235,471600000.0
2007-10-31 20:58:00,1.55235,1.55235,1.55175,1.55235,459200000.0
2007-10-31 20:59:00,1.55235,1.55295,1.55215,1.55285,821700000.0
2007-10-31 21:00:00,1.55285,1.55325,1.5525,1.55315,737500001.0
2007-10-31 21:01:00,1.55315,1.55425,1.55315,1.55425,917200000.0
2007-10-31 21:02:00,1.55425,1.55515,1.55395,1.55415,617800000.0
2007-10-31 21:03:00,1.55435,1.5546,1.55395,1.55425,179400000.0
2007-10-31 21:04:00,1.55425,1.55455,1.55375,1.55375,433200000.0
2007-10-31 21:05:00,1.55375,1.55415,1.55335,1.55385,692400000.0
2007-10-31 21:06:00,1.55385,1.55425,1.55355,1.55385,1053800000.0
2007-10-31 21:07:00,1.55385,1.55405,1.55325,1.55325,1152800001.0
2007-10-31 21:08:00,1.55345,1.55455,1.55335,1.55445,843600000.0
2007-10-31 21:09:00,1.55435,1.55445,1.55345,1.55385,1017400000.0
2007-10-31 21:10:00,1.55375,1.55375,1.55365,1.55365,368000000.0
2007-10-31 21:11:00,1.55365,1.55375,1.55325,1.55375,796800000.0
2007-10-31 21:12:00,1.55375,1.55385,1.55345,1.55365,926900000.0
2007-10-31 21:13:00,1.55365,1.55385,1.55335,1.55365,416000000.0
2007-10-31 21:14:00,1.55355,1.55415,1.5534,1.55395,780700000.0
2007-10-31 21:15:00,1.5537,1.55435,1.55365,1.55405,662900000.0
2007-10-31 21:16:00,1.55405,1.55405,1.55365,1.55405,381200000.0
2007-10-31 21:17:00,1.55405,1.55435,1.55405,1.55415,481600000.0
2007-10-31 21:18:00,1.55415,1.55425,1.55365,1.55365,886200000.0
2007-10-31 21:19:00,1.55375,1.55415,1.55355,1.55385,511000000.0
2007-10-31 21:20:00,1.55395,1.55435,1.55395,1.5543,431600000.0
2007-10-31 21:21:00,1.5543,1.5543,1.55365,1.55405,683600000.0
2007-10-31 21:22:00,1.55395,1.55395,1.55315,1.55355,608800000.0
2007-10-31 21:23:00,1.55355,1.55385,1.55325,1.55355,560500000.0
2007-10-31 21:24:00,1.55355,1.55405,1.55335,1.55405,589600000.0
2007-10-31 21:25:00,1.55405,1.55425,1.55355,1.55385,540400000.0
2007-10-31 21:26:00,1.55385,1.55405,1.55345,1.55355,305200000.0
2007-10-31 21:27:00,1.55355,1.55395,1.55345,1.55375,181700000.0
2007-10-31 21:28:00,1.55375,1.5538,1.55315,1.55325,37500000.0
2007-10-31 21:29:00,1.55325,1.5537,1.55315,1.5532,83800000.0
2007-10-31 21:30:00,1.5533,1.5535,1.55295,1.5535,43700000.0
2007-10-31 21:31:00,1.5535,1.55425,1.5535,1.55425,134500000.0
2007-10-31 21:32:00,1.5542,1.55445,1.55415,1.55435,238099996.0
2007-10-31 21:33:00,1.55435,1.55455,1.5543,1.55435,163599999.0
2007-10-31 21:34:00,1.55435,1.5544,1.55355,1.55385,286300000.0
2007-10-31 21:35:00,1.55375,1.5539,1.55365,1.5537,188500000.0
2007-10-31 21:36:00,1.5537,1.5539,1.55345,1.55345,112800000.0
2007-10-31 21:37:00,1.55345,1.55415,1.5534,1.554,198300000.0
2007-10-31 21:38:00,1.554,1.554,1.55345,1.55345,108700000.0
2007-10-31 21:39:00,1.55355,1.5538,1.55335,1.5538,43500000.0
2007-10-31 21:40:00,1.5538,1.55425,1.55355,1.55375,199500000.0
2007-10-31 21:41:00,1.55375,1.5542,1.55365,1.554,213700000.0
2007-10-31 21:42:00,1.55395,1.5542,1.5539,1.55405,241600000.0
2007-10-31 21:43:00,1.55405,1.55405,1.5537,1.55395,333400000.0
2007-10-31 21:44:00,1.55395,1.5543,1.55375,1.5543,200300000.0
2007-10-31 21:45:00,1.5543,1.5543,1.55365,1.5537,246100002.0
2007-10-31 21:46:00,1.55375,1.55425,1.55335,1.55335,278000000.0
2007-10-31 21:47:00,1.55335,1.55375,1.55335,1.5536,200400000.0
2007-10-31 21:48:00,1.5536,1.55385,1.55265,1.55345,395200000.0
2007-10-31 21:49:00,1.55345,1.5539,1.55345,1.55365,91200000.0
2007-10-31 21:50:00,1.55355,1.5541,1.55335,1.55375,179300000.0
2007-10-31 21:51:00,1.55375,1.55445,1.55375,1.55425,267100000.0
2007-10-31 21:52:00,1.55415,1.55435,1.55385,1.5541,391000000.0
2007-10-31 21:53:00,1.5541,1.5542,1.554,1.5542,220800000.0
2007-10-31 21:54:00,1.5542,1.5542,1.55405,1.55415,130400000.0
2007-10-31 21:55:00,1.55415,1.5547,1.55395,1.55445,103600000.0
2007-10-31 21:56:00,1.55455,1.5549,1.55445,1.55485,178400000.0
2007-10-31 21:57:00,1.55485,1.55605,1.5546,1.55545,342300000.0
2007-10-31 21:58:00,1.55535,1.55565,1.55515,1.55515,436200000.0
2007-10-31 21:59:00,1.55515,1.5554,1.55485,1.55495,448700000.0
2007-10-31 22:00:00,1.55495,1.55535,1.55475,1.55535,411900000.0
2007-10-31 22:01:00,1.55525,1.55535,1.55505,1.55505,257800000.0
2007-10-31 22:02:00,1.55505,1.55545,1.55505,1.55535,194000000.0
2007-10-31 22:03:00,1.55535,1.55555,1.55515,1.55535,215200000.0
2007-10-31 22:04:00,1.55535,1.55545,1.55495,1.55495,286100000.0
2007-10-31 22:05:00,1.55495,1.55505,1.5543,1.55435,474200000.0
2007-10-31 22:06:00,1.5543,1.55485,1.5543,1.55485,317200000.0
2007-10-31 22:07:00,1.55505,1.55575,1.55505,1.55555,221200000.0
2007-10-31 22:08:00,1.55555,1.55585,1.55555,1.55585,385300000.0
2007-10-31 22:09:00,1.55585,1.55585,1.55545,1.55545,203100000.0
2007-10-31 22:10:00,1.55545,1.55545,1.55435,1.55435,355600000.0
2007-10-31 22:11:00,1.55435,1.55465,1.55385,1.55405,276000000.0
2007-10-31 22:12:00,1.55405,1.55415,1.55385,1.55385,242400000.0
2007-10-31 22:13:00,1.55385,1.55385,1.55345,1.55345,191800000.0
2007-10-31 22:14:00,1.55345,1.55355,1.55275,1.55305,253000000.0
2007-10-31 22:15:00,1.55295,1.55315,1.55275,1.55315,187200000.0
2007-10-31 22:16:00,1.55325,1.55365,1.55315,1.55355,134800000.0
2007-10-31 22:17:00,1.55355,1.55395,1.55335,1.55395,400800000.0
2007-10-31 22:18:00,1.55395,1.55425,1.55385,1.55415,312100000.0
2007-10-31 22:19:00,1.55415,1.55435,1.55385,1.55395,191600000.0
2007-10-31 22:20:00,1.55405,1.55415,1.55375,1.55385,222800000.0
2007-10-31 22:21:00,1.55395,1.55395,1.55375,1.55385,164600000.0
2007-10-31 22:22:00,1.55385,1.5543,1.5538,1.55415,63000000.0
2007-10-31 22:23:00,1.55415,1.55435,1.55415,1.55425,256000000.0
2007-10-31 22:24:00,1.55425,1.55445,1.55425,1.55445,145600000.0
2007-10-31 22:25:00,1.55445,1.55445,1.55425,1.55425,115260000.0
2007-10-31 22:26:00,1.55425,1.55445,1.55415,1.55425,145060000.0
2007-10-31 22:27:00,1.55415,1.55435,1.55315,1.55345,230000000.0
2007-10-31 22:28:00,1.55355,1.55405,1.55325,1.55345,115600000.0
2007-10-31 22:29:00,1.55345,1.5538,1.55315,1.55335,188800000.0
2007-10-31 22:30:00,1.55335,1.55335,1.55255,1.55305,239600000.0
2007-10-31 22:31:00,1.55305,1.55305,1.55255,1.55285,212500000.0
2007-10-31 22:32:00,1.55275,1.55325,1.5527,1.55295,486400000.0
2007-10-31 22:33:00,1.55285,1.55315,1.55265,1.55265,345200000.0
2007-10-31 22:34:00,1.55265,1.55285,1.55215,1.55215,353200000.0
2007-10-31 22:35:00,1.55215,1.55235,1.55185,1.55235,171400000.0
2007-10-31 22:36:00,1.55235,1.55235,1.55205,1.55215,170800000.0
2007-10-31 22:37:00,1.55205,1.55225,1.55175,1.55205,251100000.0
2007-10-31 22:38:00,1.55215,1.55215,1.55195,1.55195,116500000.0
2007-10-31 22:39:00,1.55195,1.55215,1.55185,1.55195,385200000.0
2007-10-31 22:40:00,1.55195,1.55205,1.55185,1.55195,150800000.0
2007-10-31 22:41:00,1.55195,1.55205,1.55185,1.55205,164300000.0
2007-10-31 22:42:00,1.55195,1.55225,1.55185,1.55195,224200000.0
2007-10-31 22:43:00,1.55195,1.55205,1.55175,1.55185,402200000.0
2007-10-31 22:44:00,1.55185,1.55185,1.55095,1.55135,271400000.0
2007-10-31 22:45:00,1.55135,1.55185,1.55135,1.55175,158600000.0
2007-10-31 22:46:00,1.55175,1.55185,1.55135,1.55155,231600000.0
2007-10-31 22:47:00,1.55155,1.55165,1.55145,1.55165,216800000.0
2007-10-31 22:48:00,1.55165,1.55165,1.55155,1.55155,104800000.0
2007-10-31 22:49:00,1.55155,1.55165,1.55145,1.55145,94400000.0
2007-10-31 22:50:00,1.55145,1.55185,1.55145,1.55145,138800000.0
2007-10-31 22:51:00,1.55145,1.55195,1.55145,1.55175,270700000.0
2007-10-31 22:52:00,1.55165,1.55165,1.55155,1.55165,216000000.0
2007-10-31 22:53:00,1.55165,1.55175,1.55155,1.55165,241000000.0
2007-10-31 22:54:00,1.55165,1.55185,1.55145,1.55155,266000000.0
2007-10-31 22:55:00,1.55155,1.55175,1.55155,1.55165,234400000.0
2007-10-31 22:56:00,1.55165,1.55165,1.55115,1.55135,364000000.0
2007-10-31 22:57:00,1.55135,1.55145,1.54995,1.55035,332800000.0
2007-10-31 22:58:00,1.55005,1.55055,1.55005,1.55045,196500000.0
2007-10-31 22:59:00,1.55045,1.55055,1.55045,1.55055,55600000.0
2007-10-31 23:00:00,1.5536,1.5538,1.5534,1.5537,71600000.0
2007-10-31 23:01:00,1.5539,1.5539,1.5537,1.5537,71600000.0
2007-10-31 23:02:00,1.5538,1.5539,1.5536,1.5536,71600000.0
2007-10-31 23:03:00,1.5535,1.5535,1.5529,1.5534,71600000.0
2007-10-31 23:04:00,1.5531,1.5535,1.5531,1.5534,71600000.0
2007-10-31 23:05:00,1.5532,1.5538,1.5532,1.5538,71600000.0
2007-10-31 23:06:00,1.5537,1.5537,1.5533,1.5533,71600000.0
2007-10-31 23:07:00,1.5532,1.5532,1.5528,1.5528,71600000.0
2007-10-31 23:08:00,1.553,1.553,1.5527,1.5528,71600000.0
2007-10-31 23:09:00,1.5527,1.5528,1.5527,1.5527,71600000.0
2007-10-31 23:10:00,1.5525,1.5527,1.5524,1.5527,71600000.0
2007-10-31 23:11:00,1.5526,1.5526,1.5526,1.5526,71600000.0
2007-10-31 23:12:00,1.55055,1.55055,1.55055,1.55055,71600000.0
2007-10-31 23:13:00,1.55055,1.55065,1.55035,1.55035,163400000.0
2007-10-31 23:14:00,1.55055,1.55055,1.55035,1.55045,149400000.0
2007-10-31 23:15:00,1.55065,1.5509,1.55065,1.55075,65000000.0
2007-10-31 23:16:00,1.55075,1.55115,1.55065,1.55075,186000000.0
2007-10-31 23:17:00,1.55075,1.55095,1.55075,1.55095,27200000.0
2007-10-31 23:18:00,1.55095,1.55105,1.55055,1.55055,376800001.0
2007-10-31 23:19:00,1.55085,1.5512,1.55055,1.55115,157200001.0
2007-10-31 23:20:00,1.55125,1.55125,1.55095,1.55095,167800000.0
2007-10-31 23:21:00,1.5512,1.55125,1.55115,1.55125,52000000.0
2007-10-31 23:22:00,1.55125,1.55125,1.55125,1.55125,12000000.0
2007-10-31 23:23:00,1.5513,1.55135,1.5513,1.55135,103000000.0
2007-10-31 23:24:00,1.55135,1.55135,1.55125,1.55135,33000000.0
2007-10-31 23:25:00,1.5513,1.5514,1.55125,1.5513,77000000.0
2007-10-31 23:26:00,1.55125,1.55175,1.55125,1.55155,78600000.0
2007-10-31 23:27:00,1.55155,1.55155,1.5513,1.55135,84800000.0
2007-10-31 23:28:00,1.55135,1.5515,1.55115,1.5514,98000000.0
2007-10-31 23:29:00,1.55135,1.55145,1.55125,1.55145,45200000.0
2007-10-31 23:30:00,1.55145,1.55185,1.55135,1.55135,136200000.0
2007-10-31 23:31:00,1.55135,1.55195,1.55135,1.5519,244800002.0
2007-10-31 23:32:00,1.5519,1.5521,1.55175,1.55185,253600000.0
2007-10-31 23:33:00,1.55185,1.55195,1.55185,1.55195,226400000.0
2007-10-31 23:34:00,1.55195,1.55215,1.55175,1.55205,178600002.0
2007-10-31 23:35:00,1.55205,1.5528,1.55205,1.5524,30200000.0
2007-10-31 23:36:00,1.5524,1.5529,1.55195,1.55265,125300000.0
2007-10-31 23:37:00,1.55255,1.55305,1.55245,1.55305,68100000.0
2007-10-31 23:38:00,1.55305,1.55345,1.55285,1.5532,93500000.0
2007-10-31 23:39:00,1.5532,1.5532,1.5525,1.55275,92800000.0
2007-10-31 23:40:00,1.55265,1.55265,1.55215,1.5524,49600000.0
2007-10-31 23:41:00,1.5524,1.55265,1.5524,1.55255,31200000.0
2007-10-31 23:42:00,1.55255,1.55255,1.55255,1.55255,42800000.0
2007-10-31 23:43:00,1.55255,1.55325,1.55255,1.55325,172000000.0
2007-10-31 23:44:00,1.55335,1.55435,1.55335,1.55425,471099996.0
2007-10-31 23:45:00,1.55415,1.5543,1.55385,1.5539,540500000.0
2007-10-31 23:46:00,1.55415,1.55445,1.55355,1.55435,342099999.0
2007-10-31 23:47:00,1.55445,1.55445,1.55335,1.5536,229700005.0
2007-10-31 23:48:00,1.5536,1.55385,1.55355,1.55385,33600000.0
2007-10-31 23:49:00,1.5539,1.5539,1.55345,1.55345,9600000.0
2007-10-31 23:50:00,1.5533,1.5533,1.55285,1.55285,62300000.0
2007-10-31 23:51:00,1.55295,1.55345,1.55295,1.55345,36000000.0
2007-10-31 23:52:00,1.55345,1.55345,1.55335,1.55345,71600000.0
2007-10-31 23:53:00,1.55345,1.55345,1.55335,1.5534,78400000.0
2007-10-31 23:54:00,1.5534,1.55405,1.55315,1.55345,172200000.0
2007-10-31 23:55:00,1.55345,1.55405,1.55345,1.55355,208000000.0
2007-10-31 23:56:00,1.55355,1.55385,1.55325,1.55375,223700000.0
2007-10-31 23:57:00,1.55375,1.5539,1.55335,1.55385,117200000.0
2007-10-31 23:58:00,1.5539,1.5539,1.55345,1.5535,21600000.0
2007-10-31 23:59:00,1.5535,1.55365,1.55345,1.55365,37200000.0
2007-11-01 00:00:00,1.55365,1.55405,1.55365,1.55405,107200000.0
2007-11-01 00:01:00,1.55405,1.5543,1.55395,1.554,22400000.0
2007-11-01 00:02:00,1.554,1.55415,1.55375,1.55395,23200000.0
2007-11-01 00:03:00,1.55385,1.55395,1.55285,1.5537,99299999.0
2007-11-01 00:04:00,1.5537,1.5537,1.55345,1.55355,57800000.0
2007-11-01 00:05:00,1.55355,1.5539,1.55345,1.55385,45700000.0
2007-11-01 00:06:00,1.55375,1.5539,1.55355,1.5537,64200000.0
2007-11-01 00:07:00,1.55335,1.55345,1.553,1.55305,101200000.0
2007-11-01 00:08:00,1.55305,1.55305,1.55275,1.55275,244400000.0
2007-11-01 00:09:00,1.55285,1.55285,1.55265,1.55265,110800000.0
2007-11-01 00:10:00,1.55265,1.55285,1.55245,1.55255,379600000.0
2007-11-01 00:11:00,1.55245,1.55275,1.55245,1.55275,72500000.0
2007-11-01 00:12:00,1.5514,1.5519,1.5514,1.5519,206400000.0
2007-11-01 00:13:00,1.55255,1.55275,1.5525,1.5525,206400000.0
2007-11-01 00:14:00,1.55255,1.55305,1.5525,1.55295,197200000.0
2007-11-01 00:15:00,1.55295,1.55335,1.55285,1.55325,207400000.0
2007-11-01 00:16:00,1.55325,1.55325,1.55295,1.5532,190350000.0
2007-11-01 00:17:00,1.5532,1.5532,1.5531,1.5531,182750000.0
2007-11-01 00:18:00,1.5531,1.5531,1.55295,1.55295,80200000.0
2007-11-01 00:19:00,1.55295,1.55295,1.55285,1.55295,102600000.0
2007-11-01 00:20:00,1.55295,1.55345,1.55285,1.5531,636200000.0
2007-11-01 00:21:00,1.5531,1.5534,1.5531,1.5533,78600000.0
2007-11-01 00:22:00,1.5533,1.55345,1.55325,1.55335,187800000.0
2007-11-01 00:23:00,1.5531,1.55365,1.5531,1.55365,57700000.0
2007-11-01 00:24:00,1.55355,1.55365,1.55345,1.55345,60700000.0
2007-11-01 00:25:00,1.55345,1.55355,1.55305,1.5533,112800000.0
2007-11-01 00:26:00,1.5533,1.5534,1.55325,1.5534,25800000.0
2007-11-01 00:27:00,1.5534,1.55345,1.5533,1.5534,8400000.0
2007-11-01 00:28:00,1.5534,1.55365,1.55315,1.5533,30400000.0
2007-11-01 00:29:00,1.5533,1.5534,1.55305,1.55335,33900000.0
2007-11-01 00:30:00,1.55335,1.55345,1.55295,1.55295,223800000.0
2007-11-01 00:31:00,1.55305,1.55315,1.55295,1.55295,173700000.0
2007-11-01 00:32:00,1.55295,1.55315,1.5525,1.5525,221900000.0
2007-11-01 00:33:00,1.55265,1.55265,1.55255,1.55265,236900000.0
2007-11-01 00:34:00,1.55265,1.55315,1.55265,1.55275,136100000.0
2007-11-01 00:35:00,1.55275,1.55275,1.55245,1.55245,209900000.0
2007-11-01 00:36:00,1.55245,1.55245,1.55225,1.55225,99800000.0
2007-11-01 00:37:00,1.55225,1.55245,1.55225,1.55245,51300000.0
2007-11-01 00:38:00,1.55245,1.55245,1.55245,1.55245,38000000.0
2007-11-01 00:39:00,1.55245,1.55295,1.55235,1.55265,360500000.0
2007-11-01 00:40:00,1.55255,1.55315,1.55255,1.5528,431200000.0
2007-11-01 00:41:00,1.5528,1.55285,1.55265,1.55265,384500000.0
2007-11-01 00:42:00,1.55265,1.55275,1.55265,1.55265,67600000.0
2007-11-01 00:43:00,1.55265,1.55315,1.55255,1.55285,355800000.0
2007-11-01 00:44:00,1.55285,1.55285,1.55255,1.5526,281200002.0
2007-11-01 00:45:00,1.5526,1.55275,1.55255,1.55275,203500000.0
2007-11-01 00:46:00,1.55275,1.55275,1.5523,1.5523,146700000.0
2007-11-01 00:47:00,1.55235,1.55285,1.55235,1.55275,519700000.0
2007-11-01 00:48:00,1.55275,1.55305,1.55225,1.55295,728600000.0
2007-11-01 00:49:00,1.55295,1.55305,1.55255,1.55275,468600001.0
2007-11-01 00:50:00,1.55275,1.55305,1.55255,1.55285,379200003.0
2007-11-01 00:51:00,1.55285,1.55295,1.55265,1.55265,251700001.0
2007-11-01 00:52:00,1.55275,1.55295,1.5526,1.55265,275500007.0
2007-11-01 00:53:00,1.55265,1.55275,1.55265,1.55265,61400000.0
2007-11-01 00:54:00,1.55265,1.55275,1.5526,1.55275,209400000.0
2007-11-01 00:55:00,1.55265,1.55275,1.55265,1.55265,110900002.0
2007-11-01 00:56:00,1.55265,1.55265,1.55265,1.55265,58500000.0
2007-11-01 00:57:00,1.55265,1.55275,1.55265,1.55265,110200000.0
2007-11-01 00:58:00,1.55265,1.55275,1.55265,1.55275,58700000.0
2007-11-01 00:59:00,1.55275,1.55275,1.55265,1.55265,78800000.0
2007-11-01 01:00:00,1.55265,1.55275,1.55265,1.55275,71800000.0
2007-11-01 01:01:00,1.55275,1.5528,1.5526,1.5526,56000000.0
2007-11-01 01:02:00,1.55255,1.5527,1.55245,1.5527,140900000.0
2007-11-01 01:03:00,1.5527,1.55275,1.55225,1.5523,199700000.0
2007-11-01 01:04:00,1.5523,1.5523,1.5521,1.55215,129700000.0
2007-11-01 01:05:00,1.55215,1.5522,1.55205,1.55215,161200000.0
2007-11-01 01:06:00,1.55225,1.55235,1.55215,1.55235,131600000.0
2007-11-01 01:07:00,1.55235,1.55235,1.5521,1.5522,116000000.0
2007-11-01 01:08:00,1.5522,1.55245,1.55205,1.5523,132800000.0
2007-11-01 01:09:00,1.55215,1.5523,1.55215,1.55225,167100000.0
2007-11-01 01:10:00,1.55215,1.55225,1.55195,1.55205,202600000.0
2007-11-01 01:11:00,1.5521,1.55215,1.5518,1.55195,130400000.0
2007-11-01 01:12:00,1.55175,1.552,1.55165,1.55195,248000000.0
2007-11-01 01:13:00,1.552,1.552,1.5518,1.55185,312600000.0
2007-11-01 01:14:00,1.55185,1.5522,1.55145,1.5522,741500002.0
2007-11-01 01:15:00,1.5523,1.55265,1.5523,1.55245,355800000.0
2007-11-01 01:16:00,1.55245,1.55245,1.55205,1.55225,167100000.0
2007-11-01 01:17:00,1.55225,1.55255,1.55215,1.5523,413900000.0
2007-11-01 01:18:00,1.5523,1.55245,1.5523,1.5524,39700000.0
2007-11-01 01:19:00,1.5524,1.5524,1.55215,1.55215,94000000.0
2007-11-01 01:20:00,1.55215,1.55215,1.55195,1.55205,180000000.0
2007-11-01 01:21:00,1.552,1.5523,1.552,1.55225,264100000.0
2007-11-01 01:22:00,1.55225,1.55275,1.55215,1.55275,261000000.0
2007-11-01 01:23:00,1.5527,1.5527,1.5525,1.5525,56000000.0
2007-11-01 01:24:00,1.55255,1.55255,1.5521,1.55235,357300000.0
2007-11-01 01:25:00,1.55235,1.55245,1.55195,1.55205,309700000.0
2007-11-01 01:26:00,1.55205,1.55225,1.55205,1.55215,268000000.0
2007-11-01 01:27:00,1.55225,1.55255,1.55195,1.55245,640900000.0
2007-11-01 01:28:00,1.55225,1.55255,1.55205,1.5521,365700000.0
2007-11-01 01:29:00,1.55195,1.55205,1.55165,1.55165,218100000.0
2007-11-01 01:30:00,1.55175,1.55185,1.55165,1.55175,265800000.0
2007-11-01 01:31:00,1.55185,1.55185,1.55125,1.55125,397100000.0
2007-11-01 01:32:00,1.55125,1.55125,1.55085,1.5509,377700000.0
2007-11-01 01:33:00,1.55085,1.55145,1.55075,1.5514,434900000.0
2007-11-01 01:34:00,1.5514,1.55175,1.5514,1.55165,198800000.0
2007-11-01 01:35:00,1.55175,1.55175,1.5516,1.5516,93200000.0
2007-11-01 01:36:00,1.5516,1.55185,1.55155,1.55185,359900000.0
2007-11-01 01:37:00,1.55185,1.55185,1.55155,1.55175,308800000.0
2007-11-01 01:38:00,1.55175,1.55205,1.55145,1.55155,245700000.0
2007-11-01 01:39:00,1.55155,1.55195,1.55135,1.5514,568400000.0
2007-11-01 01:40:00,1.5514,1.5525,1.55135,1.5525,365200000.0
2007-11-01 01:41:00,1.5525,1.5525,1.55215,1.55225,168000000.0
2007-11-01 01:42:00,1.55225,1.5525,1.55225,1.55235,218800000.0
2007-11-01 01:43:00,1.5523,1.55235,1.55205,1.55215,298000000.0
2007-11-01 01:44:00,1.5522,1.5525,1.55195,1.5522,618400000.0
2007-11-01 01:45:00,1.55215,1.5524,1.55215,1.55235,134100000.0
2007-11-01 01:46:00,1.55225,1.55245,1.552,1.55225,402800000.0
2007-11-01 01:47:00,1.55225,1.55225,1.55205,1.55205,132500000.0
2007-11-01 01:48:00,1.5525,1.55285,1.55245,1.5525,211600000.0
2007-11-01 01:49:00,1.55255,1.5526,1.5522,1.5525,173100000.0
2007-11-01 01:50:00,1.5525,1.5526,1.55245,1.5526,94100000.0
2007-11-01 01:51:00,1.5526,1.55275,1.55245,1.55255,193800000.0
2007-11-01 01:52:00,1.55255,1.55255,1.55235,1.5525,160900000.0
2007-11-01 01:53:00,1.55245,1.5527,1.55245,1.5527,47000000.0
2007-11-01 01:54:00,1.5527,1.5527,1.55255,1.55265,47400000.0
2007-11-01 01:55:00,1.55255,1.5526,1.5525,1.5526,92100000.0
2007-11-01 01:56:00,1.5526,1.55275,1.5526,1.55275,126400000.0
2007-11-01 01:57:00,1.55275,1.55315,1.55275,1.5531,128000000.0
2007-11-01 01:58:00,1.5531,1.55315,1.55285,1.55285,377400000.0
2007-11-01 01:59:00,1.55285,1.55315,1.55285,1.55305,181300000.0
2007-11-01 02:00:00,1.55305,1.55315,1.55225,1.5525,352200000.0
2007-11-01 02:01:00,1.5525,1.55275,1.55245,1.55255,331600000.0
2007-11-01 02:02:00,1.55255,1.55255,1.55225,1.55225,169300000.0
2007-11-01 02:03:00,1.55225,1.55225,1.55175,1.5521,549500000.0
2007-11-01 02:04:00,1.5521,1.55245,1.5521,1.55225,156000000.0
2007-11-01 02:05:00,1.55225,1.55235,1.55225,1.55235,158000000.0
2007-11-01 02:06:00,1.55245,1.55295,1.55235,1.55295,236400000.0
2007-11-01 02:07:00,1.55295,1.55295,1.5525,1.55275,390800000.0
2007-11-01 02:08:00,1.55265,1.55275,1.5526,1.55275,303800000.0
2007-11-01 02:09:00,1.55275,1.5528,1.55255,1.55265,159100000.0
2007-11-01 02:10:00,1.55265,1.553,1.55265,1.55285,244900000.0
2007-11-01 02:11:00,1.55275,1.55305,1.55275,1.55295,186600000.0
2007-11-01 02:12:00,1.55295,1.55325,1.55295,1.5531,347800000.0
2007-11-01 02:13:00,1.5531,1.55315,1.55265,1.55275,158100000.0
2007-11-01 02:14:00,1.55275,1.55275,1.5523,1.55235,230000000.0
2007-11-01 02:15:00,1.55235,1.55235,1.55215,1.55225,277500000.0
2007-11-01 02:16:00,1.55245,1.5526,1.55225,1.55225,484100000.0
2007-11-01 02:17:00,1.5524,1.55285,1.5523,1.55285,602600000.0
2007-11-01 02:18:00,1.55285,1.55305,1.55275,1.553,489300000.0
2007-11-01 02:19:00,1.553,1.5539,1.55285,1.55385,581200000.0
2007-11-01 02:20:00,1.55385,1.55485,1.55385,1.55455,504199999.0
2007-11-01 02:21:00,1.55455,1.55515,1.55455,1.55475,504700000.0
2007-11-01 02:22:00,1.55455,1.55475,1.55415,1.55435,434700001.0
2007-11-01 02:23:00,1.55435,1.55435,1.55405,1.55435,121600000.0
2007-11-01 02:24:00,1.55435,1.55435,1.55345,1.55375,552500000.0
2007-11-01 02:25:00,1.55385,1.55385,1.55345,1.55355,341200000.0
2007-11-01 02:26:00,1.55355,1.55365,1.5531,1.55365,481900002.0
2007-11-01 02:27:00,1.55365,1.5545,1.55365,1.55375,1022100000.0
2007-11-01 02:28:00,1.55375,1.5541,1.55345,1.55355,340700000.0
2007-11-01 02:29:00,1.55365,1.55405,1.55255,1.55285,497500000.0
2007-11-01 02:30:00,1.55015,1.55155,1.55015,1.55075,361200000.0
2007-11-01 02:31:00,1.55075,1.55165,1.55055,1.55105,540500000.0
2007-11-01 02:32:00,1.55105,1.5521,1.55105,1.55155,210800000.0
2007-11-01 02:33:00,1.55155,1.5519,1.5514,1.55165,312100001.0
2007-11-01 02:34:00,1.5517,1.55175,1.55145,1.55145,59600000.0
2007-11-01 02:35:00,1.55145,1.55235,1.55115,1.55235,166300000.0
2007-11-01 02:36:00,1.5524,1.55365,1.5524,1.55305,671300000.0
2007-11-01 02:37:00,1.55295,1.5532,1.55265,1.55285,575100000.0
2007-11-01 02:38:00,1.55285,1.55295,1.55265,1.5529,315600000.0
2007-11-01 02:39:00,1.55285,1.55315,1.55275,1.55305,131800000.0
2007-11-01 02:40:00,1.55305,1.55305,1.55265,1.553,111500000.0
2007-11-01 02:41:00,1.553,1.55385,1.553,1.55355,442400000.0
2007-11-01 02:42:00,1.5536,1.5536,1.5535,1.5535,64000000.0
2007-11-01 02:43:00,1.5535,1.55355,1.55335,1.55335,142300000.0
2007-11-01 02:44:00,1.55345,1.55405,1.55345,1.55375,275700000.0
2007-11-01 02:45:00,1.55375,1.55375,1.553,1.55305,362600000.0
2007-11-01 02:46:00,1.553,1.5533,1.5529,1.55325,212000000.0
2007-11-01 02:47:00,1.55335,1.5534,1.55315,1.55325,139700000.0
2007-11-01 02:48:00,1.55325,1.55345,1.5531,1.55345,204400000.0
2007-11-01 02:49:00,1.55335,1.55375,1.55335,1.5536,321800000.0
2007-11-01 02:50:00,1.55355,1.5541,1.55355,1.55405,450400000.0
2007-11-01 02:51:00,1.55405,1.55405,1.55345,1.55355,291600000.0
2007-11-01 02:52:00,1.5535,1.5535,1.55305,1.55315,272500000.0
2007-11-01 02:53:00,1.55305,1.5533,1.55285,1.55295,313800000.0
2007-11-01 02:54:00,1.55305,1.55305,1.55295,1.55305,396800000.0
2007-11-01 02:55:00,1.55305,1.55325,1.55295,1.55315,406000000.0
2007-11-01 02:56:00,1.55315,1.55315,1.55265,1.55265,374800000.0
2007-11-01 02:57:00,1.55265,1.5527,1.55245,1.55265,416600001.0
2007-11-01 02:58:00,1.55265,1.55275,1.55245,1.5527,375900000.0
2007-11-01 02:59:00,1.5527,1.55275,1.55225,1.55255,240600000.0
2007-11-01 03:00:00,1.55265,1.5532,1.55265,1.5528,88200000.0
2007-11-01 03:01:00,1.5528,1.5529,1.55245,1.55255,84900000.0
2007-11-01 03:02:00,1.55255,1.5527,1.55255,1.55255,35800000.0
2007-11-01 03:03:00,1.55245,1.5525,1.55195,1.55225,258500001.0
2007-11-01 03:04:00,1.55225,1.55265,1.55215,1.55225,128600000.0
2007-11-01 03:05:00,1.5523,1.55275,1.5523,1.5525,49200000.0
2007-11-01 03:06:00,1.5525,1.5526,1.5523,1.55235,44100000.0
2007-11-01 03:07:00,1.55235,1.5525,1.55225,1.55235,101300000.0
2007-11-01 03:08:00,1.55235,1.55265,1.55235,1.5525,37800000.0
2007-11-01 03:09:00,1.5525,1.5526,1.55215,1.55245,160700000.0
2007-11-01 03:10:00,1.55255,1.55265,1.5524,1.55255,359800000.0
2007-11-01 03:11:00,1.55255,1.5528,1.55255,1.55265,305200000.0
2007-11-01 03:12:00,1.55265,1.55265,1.5525,1.55255,74000000.0
2007-11-01 03:13:00,1.55255,1.5529,1.55255,1.5529,223100000.0
2007-11-01 03:14:00,1.5529,1.55295,1.55285,1.55285,180000000.0
2007-11-01 03:15:00,1.5529,1.55325,1.55285,1.55305,312500001.0
2007-11-01 03:16:00,1.55305,1.5537,1.55305,1.55335,512600000.0
2007-11-01 03:17:00,1.55335,1.55435,1.55335,1.55435,303400000.0
2007-11-01 03:18:00,1.55435,1.5552,1.55415,1.55435,644700000.0
2007-11-01 03:19:00,1.55435,1.5553,1.55435,1.55465,319600000.0
2007-11-01 03:20:00,1.55465,1.55475,1.55425,1.55425,216400000.0
2007-11-01 03:21:00,1.55425,1.55445,1.55415,1.55435,280800000.0
2007-11-01 03:22:00,1.55435,1.5549,1.55425,1.55445,554900000.0
2007-11-01 03:23:00,1.55465,1.55465,1.5543,1.55445,198000000.0
2007-11-01 03:24:00,1.55445,1.55445,1.55435,1.55445,127700000.0
2007-11-01 03:25:00,1.55445,1.5546,1.55445,1.5546,117200000.0
2007-11-01 03:26:00,1.55465,1.55465,1.55445,1.55455,190400000.0
2007-11-01 03:27:00,1.55455,1.55515,1.55455,1.55495,218000000.0
2007-11-01 03:28:00,1.555,1.55555,1.55495,1.55535,460700000.0
2007-11-01 03:29:00,1.55535,1.5563,1.55535,1.55625,674700000.0
2007-11-01 03:30:00,1.55625,1.55625,1.55495,1.55495,323100000.0
2007-11-01 03:31:00,1.55495,1.5555,1.55495,1.55525,234200000.0
2007-11-01 03:32:00,1.55525,1.55585,1.55515,1.55585,163100001.0
2007-11-01 03:33:00,1.55585,1.55585,1.55555,1.55565,105600000.0
2007-11-01 03:34:00,1.55565,1.55575,1.55565,1.55565,127200000.0
2007-11-01 03:35:00,1.55565,1.55585,1.55565,1.55565,130500000.0
2007-11-01 03:36:00,1.55565,1.5558,1.55535,1.55535,66000000.0
2007-11-01 03:37:00,1.55535,1.5554,1.55485,1.5551,150800000.0
2007-11-01 03:38:00,1.555,1.5551,1.55495,1.55505,125800000.0
2007-11-01 03:39:00,1.55505,1.55505,1.55495,1.555,36000000.0
2007-11-01 03:40:00,1.555,1.5553,1.555,1.55525,112000000.0
2007-11-01 03:41:00,1.55525,1.5556,1.5552,1.55555,310900000.0
2007-11-01 03:42:00,1.55555,1.55555,1.5551,1.55525,155600000.0
2007-11-01 03:43:00,1.55525,1.5554,1.55525,1.5554,142000000.0
2007-11-01 03:44:00,1.55535,1.55585,1.55535,1.55565,221600000.0
2007-11-01 03:45:00,1.55555,1.5556,1.55515,1.55555,195200000.0
2007-11-01 03:46:00,1.55555,1.55555,1.55505,1.55525,212300000.0
2007-11-01 03:47:00,1.55525,1.55525,1.55515,1.55515,162800000.0
2007-11-01 03:48:00,1.55515,1.55535,1.55515,1.5553,34000000.0
2007-11-01 03:49:00,1.5553,1.55565,1.5553,1.55555,46800000.0
2007-11-01 03:50:00,1.55565,1.5558,1.55555,1.55565,31600000.0
2007-11-01 03:51:00,1.55565,1.55565,1.55545,1.5555,55300000.0
2007-11-01 03:52:00,1.55555,1.55565,1.55545,1.55565,34000000.0
2007-11-01 03:53:00,1.55555,1.5557,1.55555,1.55565,9600000.0
2007-11-01 03:54:00,1.55565,1.5559,1.55565,1.55575,51700000.0
2007-11-01 03:55:00,1.55575,1.5559,1.55565,1.55565,32000000.0
2007-11-01 03:56:00,1.5557,1.5559,1.55555,1.55585,120800000.0
2007-11-01 03:57:00,1.55585,1.55595,1.55555,1.55595,122400000.0
2007-11-01 03:58:00,1.55595,1.55615,1.5559,1.55605,90400000.0
2007-11-01 03:59:00,1.55605,1.5563,1.5558,1.55595,86800000.0
2007-11-01 04:00:00,1.55595,1.5562,1.55585,1.5561,52800000.0
2007-11-01 04:01:00,1.5561,1.5562,1.55585,1.55585,34800000.0
2007-11-01 04:02:00,1.55585,1.556,1.55585,1.556,55900000.0
2007-11-01 04:03:00,1.556,1.556,1.55595,1.55595,8000000.0
2007-11-01 04:04:00,1.55595,1.556,1.55575,1.55595,32800000.0
2007-11-01 04:05:00,1.55585,1.55595,1.55565,1.55585,50400000.0
2007-11-01 04:06:00,1.55575,1.5559,1.5556,1.5559,25600000.0
2007-11-01 04:07:00,1.5559,1.556,1.55575,1.5559,95500000.0
2007-11-01 04:08:00,1.5559,1.556,1.55535,1.55555,112500000.0
2007-11-01 04:09:00,1.5555,1.55575,1.5555,1.55565,144500000.0
2007-11-01 04:10:00,1.55565,1.5557,1.55535,1.55555,143900000.0
2007-11-01 04:11:00,1.55545,1.55555,1.5554,1.5555,134800000.0
2007-11-01 04:12:00,1.5555,1.55555,1.55535,1.55555,84700000.0
2007-11-01 04:13:00,1.5538,1.5538,1.5534,1.5535,22000000.0
2007-11-01 04:14:00,1.55555,1.5556,1.55555,1.5556,22000000.0
2007-11-01 04:15:00,1.5556,1.55575,1.55555,1.55555,190500000.0
2007-11-01 04:16:00,1.55555,1.5557,1.5555,1.55555,182400000.0
2007-11-01 04:17:00,1.55555,1.5556,1.55525,1.5553,313300000.0
2007-11-01 04:18:00,1.5553,1.5553,1.55475,1.55485,379400000.0
2007-11-01 04:19:00,1.55485,1.555,1.55455,1.55465,363100000.0
2007-11-01 04:20:00,1.55465,1.55495,1.55465,1.55485,160000000.0
2007-11-01 04:21:00,1.5549,1.55495,1.55445,1.55465,361800000.0
2007-11-01 04:22:00,1.55465,1.55465,1.55435,1.55445,272000000.0
2007-11-01 04:23:00,1.55445,1.5545,1.55445,1.55445,116000000.0
2007-11-01 04:24:00,1.55445,1.55445,1.55385,1.55405,180000000.0
2007-11-01 04:25:00,1.55405,1.5542,1.55345,1.55355,410800000.0
2007-11-01 04:26:00,1.5536,1.55385,1.5535,1.55375,352000000.0
2007-11-01 04:27:00,1.55375,1.5539,1.55345,1.5536,469000000.0
2007-11-01 04:28:00,1.5536,1.5538,1.5535,1.5538,168000000.0
2007-11-01 04:29:00,1.55375,1.5538,1.55315,1.5533,372700000.0
2007-11-01 04:30:00,1.5533,1.55335,1.5527,1.5527,491100000.0
2007-11-01 04:31:00,1.5527,1.5531,1.55245,1.5531,528400000.0
2007-11-01 04:32:00,1.5531,1.5531,1.5531,1.5531,152000000.0
2007-11-01 04:33:00,1.5531,1.5531,1.553,1.5531,172100000.0
2007-11-01 04:34:00,1.5531,1.55325,1.553,1.55315,135100000.0
2007-11-01 04:35:00,1.5531,1.5534,1.5531,1.5534,274000000.0
2007-11-01 04:36:00,1.5534,1.5534,1.5533,1.5533,122900000.0
2007-11-01 04:37:00,1.5533,1.5534,1.5533,1.5534,187200000.0
2007-11-01 04:38:00,1.5534,1.5538,1.5533,1.5538,162200001.0
2007-11-01 04:39:00,1.5538,1.554,1.5538,1.5539,29200000.0
2007-11-01 04:40:00,1.5539,1.5539,1.55375,1.5539,32800000.0
2007-11-01 04:41:00,1.5539,1.554,1.55355,1.55355,13200000.0
2007-11-01 04:42:00,1.55365,1.55375,1.55325,1.5535,357800000.0
2007-11-01 04:43:00,1.5535,1.55375,1.5535,1.55355,172800000.0
2007-11-01 04:44:00,1.55355,1.55355,1.55355,1.55355,48000000.0
2007-11-01 04:45:00,1.55365,1.55385,1.5536,1.55375,62200000.0
2007-11-01 04:46:00,1.55375,1.5538,1.55375,1.55375,65700000.0
2007-11-01 04:47:00,1.55375,1.554,1.55375,1.554,49000000.0
2007-11-01 04:48:00,1.554,1.55435,1.5539,1.55405,189700000.0
2007-11-01 04:49:00,1.55405,1.55415,1.55385,1.5541,71600000.0
2007-11-01 04:50:00,1.5541,1.5546,1.55405,1.55425,339200000.0
2007-11-01 04:51:00,1.5543,1.55445,1.55405,1.55435,27800000.0
2007-11-01 04:52:00,1.55435,1.5544,1.55435,1.5544,9600000.0
2007-11-01 04:53:00,1.5544,1.5547,1.55405,1.55425,33900000.0
2007-11-01 04:54:00,1.55425,1.55425,1.55415,1.55425,9900000.0
2007-11-01 04:55:00,1.55425,1.5543,1.55405,1.5543,17000000.0
2007-11-01 04:56:00,1.55425,1.5544,1.55425,1.5543,13200000.0
2007-11-01 04:57:00,1.55425,1.55425,1.55405,1.55405,26800000.0
2007-11-01 04:58:00,1.55405,1.55415,1.55405,1.55405,9800000.0
2007-11-01 04:59:00,1.55405,1.5543,1.55405,1.5542,18000000.0
2007-11-01 05:00:00,1.5542,1.5544,1.5542,1.55425,11200000.0
2007-11-01 05:01:00,1.55425,1.5544,1.55425,1.5544,17600000.0
2007-11-01 05:02:00,1.55435,1.55455,1.55435,1.5544,20000000.0
2007-11-01 05:03:00,1.5544,1.5544,1.55425,1.5544,15200000.0
2007-11-01 05:04:00,1.5544,1.5544,1.5543,1.55435,20000000.0
2007-11-01 05:05:00,1.5544,1.5544,1.55425,1.5544,23200000.0
2007-11-01 05:06:00,1.5544,1.55445,1.5544,1.55445,8800000.0
2007-11-01 05:07:00,1.55445,1.55445,1.5543,1.5544,14400000.0
2007-11-01 05:08:00,1.5544,1.5544,1.55415,1.55425,7200000.0
2007-11-01 05:09:00,1.55425,1.55425,1.55415,1.5542,8000000.0
2007-11-01 05:10:00,1.55425,1.55425,1.554,1.55415,16800000.0
2007-11-01 05:11:00,1.55395,1.55415,1.55395,1.5541,21600000.0
2007-11-01 05:12:00,1.55405,1.55415,1.55395,1.55415,38400000.0
2007-11-01 05:13:00,1.554,1.55415,1.5539,1.5539,13600000.0
2007-11-01 05:14:00,1.5539,1.5539,1.5538,1.5538,8800000.0
2007-11-01 05:15:00,1.55385,1.55395,1.55385,1.55395,3200000.0
2007-11-01 05:16:00,1.55395,1.55395,1.55355,1.55355,19100000.0
2007-11-01 05:17:00,1.55355,1.55355,1.55275,1.55275,44100000.0
2007-11-01 05:18:00,1.55275,1.5533,1.55275,1.55315,97600000.0
2007-11-01 05:19:00,1.55325,1.5534,1.55305,1.5534,35300000.0
2007-11-01 05:20:00,1.5534,1.5534,1.55315,1.55315,16600000.0
2007-11-01 05:21:00,1.55315,1.55325,1.5531,1.55325,10000000.0
2007-11-01 05:22:00,1.55325,1.5535,1.55325,1.55325,22800000.0
2007-11-01 05:23:00,1.55325,1.5533,1.55315,1.5533,11800000.0
2007-11-01 05:24:00,1.5533,1.55345,1.55325,1.55335,9600000.0
2007-11-01 05:25:00,1.55345,1.5535,1.5534,1.5535,4800000.0
2007-11-01 05:26:00,1.5534,1.5534,1.553,1.553,36300000.0
2007-11-01 05:27:00,1.553,1.55305,1.55285,1.55295,37700000.0
2007-11-01 05:28:00,1.55295,1.55295,1.5528,1.5528,6000000.0
2007-11-01 05:29:00,1.5528,1.55295,1.55275,1.55285,51300000.0
2007-11-01 05:30:00,1.55285,1.55295,1.55275,1.5528,156399998.0
2007-11-01 05:31:00,1.5528,1.553,1.5528,1.55295,13200000.0
2007-11-01 05:32:00,1.55295,1.55315,1.55295,1.55305,10400000.0
2007-11-01 05:33:00,1.55305,1.5532,1.553,1.55305,20600000.0
2007-11-01 05:34:00,1.55305,1.5533,1.55275,1.5533,263900001.0
2007-11-01 05:35:00,1.5533,1.55345,1.55305,1.55315,308800000.0
2007-11-01 05:36:00,1.55325,1.55355,1.5532,1.55335,272800000.0
2007-11-01 05:37:00,1.5534,1.5534,1.55335,1.5534,28800000.0
2007-11-01 05:38:00,1.5534,1.5534,1.55325,1.55335,248500000.0
2007-11-01 05:39:00,1.55335,1.5534,1.55315,1.55315,251600000.0
2007-11-01 05:40:00,1.5532,1.5532,1.55315,1.55315,46000000.0
2007-11-01 05:41:00,1.55315,1.55315,1.55315,1.55315,156400000.0
2007-11-01 05:42:00,1.55305,1.55325,1.55305,1.55315,113700000.0
2007-11-01 05:43:00,1.55305,1.55325,1.55305,1.55325,78300000.0
2007-11-01 05:44:00,1.5532,1.5532,1.55285,1.55305,219600003.0
2007-11-01 05:45:00,1.55315,1.55315,1.55305,1.55305,47000000.0
2007-11-01 05:46:00,1.55305,1.55315,1.55285,1.55295,465800013.0
2007-11-01 05:47:00,1.55305,1.55325,1.55295,1.55305,318900000.0
2007-11-01 05:48:00,1.55305,1.55325,1.55305,1.55325,223600002.0
2007-11-01 05:49:00,1.55315,1.55315,1.55305,1.55315,137400001.0
2007-11-01 05:50:00,1.55315,1.55335,1.55305,1.5533,120000000.0
2007-11-01 05:51:00,1.5533,1.55375,1.55325,1.55375,74000000.0
2007-11-01 05:52:00,1.55375,1.5538,1.55355,1.55355,213300000.0
2007-11-01 05:53:00,1.55365,1.55365,1.55335,1.55345,165600000.0
2007-11-01 05:54:00,1.55345,1.55365,1.55345,1.5536,153200000.0
2007-11-01 05:55:00,1.55355,1.5537,1.5533,1.55335,342300000.0
2007-11-01 05:56:00,1.55335,1.55335,1.55305,1.55325,115600000.0
2007-11-01 05:57:00,1.55335,1.55335,1.55305,1.55315,125400000.0
2007-11-01 05:58:00,1.5531,1.55325,1.55285,1.5531,376000000.0
2007-11-01 05:59:00,1.5531,1.55335,1.5531,1.55325,68000000.0
2007-11-01 06:00:00,1.55325,1.55325,1.5531,1.55315,74000000.0
2007-11-01 06:01:00,1.55315,1.55315,1.5531,1.55315,106900000.0
2007-11-01 06:02:00,1.55315,1.55325,1.55265,1.55285,324700000.0
2007-11-01 06:03:00,1.55285,1.55295,1.5527,1.55275,151600000.0
2007-11-01 06:04:00,1.55285,1.55305,1.5525,1.5529,422100000.0
2007-11-01 06:05:00,1.5529,1.553,1.55255,1.5527,128900000.0
2007-11-01 06:06:00,1.5527,1.55295,1.55265,1.55275,125600000.0
2007-11-01 06:07:00,1.55275,1.55295,1.55265,1.55295,229700000.0
2007-11-01 06:08:00,1.55295,1.55305,1.55295,1.55295,98000000.0
2007-11-01 06:09:00,1.55295,1.55305,1.55295,1.55295,66800000.0
2007-11-01 06:10:00,1.55295,1.55315,1.55295,1.55315,219200000.0
2007-11-01 06:11:00,1.55315,1.55315,1.5529,1.55305,187600000.0
2007-11-01 06:12:00,1.55305,1.55315,1.55285,1.55315,118100000.0
2007-11-01 06:13:00,1.55315,1.5535,1.55285,1.55325,299700000.0
2007-11-01 06:14:00,1.55315,1.5537,1.55315,1.55345,407700000.0
2007-11-01 06:15:00,1.55355,1.55365,1.55335,1.55345,281100000.0
2007-11-01 06:16:00,1.55345,1.55375,1.55335,1.55365,452700000.0
2007-11-01 06:17:00,1.55365,1.55375,1.55355,1.55355,102800000.0
2007-11-01 06:18:00,1.55355,1.55365,1.55265,1.55275,324999998.0
2007-11-01 06:19:00,1.55285,1.55295,1.55275,1.55285,155800000.0
2007-11-01 06:20:00,1.55285,1.5532,1.55275,1.55305,215600000.0
2007-11-01 06:21:00,1.55315,1.5535,1.55315,1.5535,34400000.0
2007-11-01 06:22:00,1.55345,1.55355,1.55345,1.55345,46400000.0
2007-11-01 06:23:00,1.5535,1.554,1.5534,1.55365,51200000.0
2007-11-01 06:24:00,1.55345,1.55385,1.55345,1.5537,26800000.0
2007-11-01 06:25:00,1.5537,1.55385,1.5537,1.5538,21600000.0
2007-11-01 06:26:00,1.5538,1.55405,1.55375,1.55395,41600000.0
2007-11-01 06:27:00,1.55395,1.5542,1.55385,1.55395,39200000.0
2007-11-01 06:28:00,1.5539,1.55395,1.5538,1.5538,16800000.0
2007-11-01 06:29:00,1.5538,1.5539,1.55355,1.55355,19200000.0
2007-11-01 06:30:00,1.55355,1.55355,1.55345,1.55355,34800000.0
2007-11-01 06:31:00,1.55365,1.55365,1.55345,1.5536,26400000.0
2007-11-01 06:32:00,1.55355,1.55355,1.55345,1.55345,8800000.0
2007-11-01 06:33:00,1.5534,1.55355,1.55335,1.55335,16800000.0
2007-11-01 06:34:00,1.55335,1.55355,1.55315,1.55355,27700000.0
2007-11-01 06:35:00,1.55355,1.5536,1.55345,1.5535,8800000.0
2007-11-01 06:36:00,1.5535,1.5535,1.5532,1.5533,106400000.0
2007-11-01 06:37:00,1.55335,1.5535,1.55335,1.5535,16000000.0
2007-11-01 06:38:00,1.55345,1.5537,1.55345,1.55355,40400000.0
2007-11-01 06:39:00,1.55355,1.55395,1.55335,1.55385,132500000.0
2007-11-01 06:40:00,1.55385,1.55405,1.55375,1.55385,32000000.0
2007-11-01 06:41:00,1.55385,1.55425,1.55385,1.55405,43200000.0
2007-11-01 06:42:00,1.55405,1.55505,1.55395,1.55505,113600000.0
2007-11-01 06:43:00,1.55505,1.55505,1.5542,1.55435,62400000.0
2007-11-01 06:44:00,1.55435,1.5548,1.55425,1.5548,53600000.0
2007-11-01 06:45:00,1.55485,1.55495,1.5547,1.5547,16800000.0
2007-11-01 06:46:00,1.5547,1.5548,1.55465,1.55475,13200000.0
2007-11-01 06:47:00,1.55475,1.55485,1.55465,1.55475,53100000.0
2007-11-01 06:48:00,1.55475,1.5549,1.5547,1.5547,49200000.0
2007-11-01 06:49:00,1.5547,1.5547,1.5543,1.5543,40800000.0
2007-11-01 06:50:00,1.5543,1.5544,1.554,1.55405,77700000.0
2007-11-01 06:51:00,1.55405,1.5543,1.55405,1.5543,20500000.0
2007-11-01 06:52:00,1.5543,1.55435,1.55405,1.5541,44500000.0
2007-11-01 06:53:00,1.55405,1.55435,1.55405,1.55415,109100000.0
2007-11-01 06:54:00,1.55415,1.55425,1.55395,1.55415,38900000.0
2007-11-01 06:55:00,1.55415,1.5543,1.55405,1.55425,69300000.0
2007-11-01 06:56:00,1.55425,1.55425,1.554,1.55405,117700000.0
2007-11-01 06:57:00,1.55405,1.55415,1.55395,1.55415,102000000.0
2007-11-01 06:58:00,1.55415,1.55425,1.5537,1.55375,94200000.0
2007-11-01 06:59:00,1.55375,1.55395,1.55375,1.55375,120400000.0
2007-11-01 07:00:00,1.55375,1.55375,1.55345,1.5535,381200000.0
2007-11-01 07:01:00,1.5535,1.55375,1.55335,1.55345,281500000.0
2007-11-01 07:02:00,1.55345,1.55345,1.55335,1.55345,265900000.0
2007-11-01 07:03:00,1.55335,1.55345,1.55305,1.55345,149500000.0
2007-11-01 07:04:00,1.55345,1.55355,1.55325,1.55355,171300000.0
2007-11-01 07:05:00,1.55345,1.55375,1.55345,1.55365,264400000.0
2007-11-01 07:06:00,1.55365,1.55395,1.55355,1.55385,370900000.0
2007-11-01 07:07:00,1.55385,1.55385,1.55345,1.55365,369400000.0
2007-11-01 07:08:00,1.55365,1.5538,1.55335,1.55345,398800000.0
2007-11-01 07:09:00,1.55345,1.55345,1.55315,1.55315,370600000.0
2007-11-01 07:10:00,1.55325,1.55355,1.55315,1.55355,330300000.0
2007-11-01 07:11:00,1.55355,1.55365,1.55355,1.55355,146400000.0
2007-11-01 07:12:00,1.55355,1.55365,1.55355,1.55365,86800000.0
2007-11-01 07:13:00,1.55355,1.55365,1.55345,1.55365,136900000.0
2007-11-01 07:14:00,1.55365,1.5541,1.55365,1.5539,176100000.0
2007-11-01 07:15:00,1.5539,1.55395,1.5538,1.55395,131600000.0
2007-11-01 07:16:00,1.55395,1.554,1.55375,1.55385,74700000.0
2007-11-01 07:17:00,1.5539,1.5539,1.55375,1.55375,144500000.0
2007-11-01 07:18:00,1.5538,1.55385,1.55375,1.55375,68000000.0
2007-11-01 07:19:00,1.55375,1.55375,1.55355,1.55365,69200000.0
2007-11-01 07:20:00,1.5536,1.55375,1.55355,1.55365,117000000.0
2007-11-01 07:21:00,1.55365,1.55385,1.55365,1.55375,168500000.0
2007-11-01 07:22:00,1.55375,1.55395,1.55365,1.55395,98000000.0
2007-11-01 07:23:00,1.55395,1.55415,1.55395,1.55415,5400000.0
2007-11-01 07:24:00,1.5541,1.55415,1.55375,1.55395,70400000.0
2007-11-01 07:25:00,1.55395,1.55405,1.5538,1.5539,10800000.0
2007-11-01 07:26:00,1.5539,1.55395,1.55375,1.55395,178000000.0
2007-11-01 07:27:00,1.55395,1.55395,1.55385,1.55395,216000000.0
2007-11-01 07:28:00,1.55385,1.55395,1.55375,1.55385,152700000.0
2007-11-01 07:29:00,1.55385,1.55395,1.55365,1.55375,217200000.0
2007-11-01 07:30:00,1.55375,1.55395,1.55375,1.55385,138200000.0
2007-11-01 07:31:00,1.55385,1.55395,1.55385,1.55385,202500000.0
2007-11-01 07:32:00,1.55385,1.5539,1.55375,1.5539,232300000.0
2007-11-01 07:33:00,1.55375,1.55395,1.55375,1.5539,66200000.0
2007-11-01 07:34:00,1.55385,1.55395,1.55385,1.55385,54000000.0
2007-11-01 07:35:00,1.55385,1.55385,1.55365,1.55375,133900000.0
2007-11-01 07:36:00,1.55375,1.5538,1.5537,1.55375,94000000.0
2007-11-01 07:37:00,1.55375,1.55385,1.5537,1.5537,80400000.0
2007-11-01 07:38:00,1.55375,1.55385,1.5537,1.55375,41600000.0
2007-11-01 07:39:00,1.55385,1.55405,1.55375,1.55395,70000000.0
2007-11-01 07:40:00,1.55395,1.55425,1.55385,1.55415,269200000.0
2007-11-01 07:41:00,1.55415,1.55415,1.55345,1.5537,406100000.0
2007-11-01 07:42:00,1.55355,1.55385,1.55355,1.55375,127500000.0
2007-11-01 07:43:00,1.55375,1.55405,1.55365,1.55365,274600000.0
2007-11-01 07:44:00,1.55355,1.55395,1.55345,1.55365,465900000.0
2007-11-01 07:45:00,1.55375,1.55375,1.55355,1.55365,158200000.0
2007-11-01 07:46:00,1.55365,1.55375,1.5535,1.5535,118000000.0
2007-11-01 07:47:00,1.5535,1.55365,1.55345,1.55365,40600000.0
2007-11-01 07:48:00,1.55355,1.55365,1.55335,1.55355,82800000.0
2007-11-01 07:49:00,1.55365,1.55365,1.55345,1.55355,73700000.0
2007-11-01 07:50:00,1.55355,1.55375,1.55355,1.55375,10000000.0
2007-11-01 07:51:00,1.55375,1.55385,1.5535,1.5535,194000000.0
2007-11-01 07:52:00,1.5535,1.55365,1.5535,1.55365,64000000.0
2007-11-01 07:53:00,1.55365,1.55365,1.55355,1.55355,45200000.0
2007-11-01 07:54:00,1.55375,1.55395,1.55345,1.55385,181300000.0
2007-11-01 07:55:00,1.55375,1.55395,1.55335,1.55335,295900000.0
2007-11-01 07:56:00,1.55345,1.55355,1.55345,1.55345,35100000.0
2007-11-01 07:57:00,1.55355,1.55365,1.5535,1.5536,69100000.0
2007-11-01 07:58:00,1.5536,1.55365,1.5536,1.55365,24000000.0
2007-11-01 07:59:00,1.55365,1.55375,1.5532,1.55345,263400000.0
2007-11-01 08:00:00,1.55345,1.55355,1.55335,1.55355,138000000.0
2007-11-01 08:01:00,1.55345,1.55355,1.55315,1.5535,164400000.0
2007-11-01 08:02:00,1.55355,1.55355,1.55325,1.55325,115600000.0
2007-11-01 08:03:00,1.55325,1.55325,1.55315,1.5532,191600000.0
2007-11-01 08:04:00,1.55325,1.55325,1.55265,1.55265,136200000.0
2007-11-01 08:05:00,1.55265,1.55305,1.55235,1.5529,396800000.0
2007-11-01 08:06:00,1.5529,1.5529,1.55245,1.5526,158400000.0
2007-11-01 08:07:00,1.55265,1.55275,1.55255,1.55275,201600000.0
2007-11-01 08:08:00,1.55275,1.5529,1.55225,1.55255,270400000.0
2007-11-01 08:09:00,1.55255,1.5526,1.55215,1.55235,299700000.0
2007-11-01 08:10:00,1.5523,1.55265,1.5523,1.55255,190900000.0
2007-11-01 08:11:00,1.55255,1.55265,1.55215,1.55235,421800000.0
2007-11-01 08:12:00,1.55225,1.55245,1.55225,1.55235,332500000.0
2007-11-01 08:13:00,1.55235,1.55245,1.55225,1.55245,201300000.0
2007-11-01 08:14:00,1.55245,1.55255,1.55235,1.55235,161000000.0
2007-11-01 08:15:00,1.55235,1.55255,1.55235,1.55255,141000000.0
2007-11-01 08:16:00,1.55255,1.5526,1.55225,1.5525,25600000.0
2007-11-01 08:17:00,1.5525,1.5526,1.55235,1.55235,38000000.0
2007-11-01 08:18:00,1.5524,1.5524,1.5519,1.5519,150400000.0
2007-11-01 08:19:00,1.5519,1.55205,1.55175,1.5519,294600000.0
2007-11-01 08:20:00,1.5519,1.5519,1.55115,1.55145,503500000.0
2007-11-01 08:21:00,1.55155,1.55155,1.55105,1.55135,251100000.0
2007-11-01 08:22:00,1.55135,1.55145,1.55105,1.55125,127200000.0
2007-11-01 08:23:00,1.55125,1.5514,1.5507,1.5509,88300000.0
2007-11-01 08:24:00,1.5509,1.5512,1.5509,1.55095,360000000.0
2007-11-01 08:25:00,1.55095,1.55105,1.5507,1.55075,440800000.0
2007-11-01 08:26:00,1.55075,1.55085,1.5504,1.5504,314700000.0
2007-11-01 08:27:00,1.5504,1.55055,1.55005,1.55045,738100000.0
2007-11-01 08:28:00,1.5505,1.55105,1.5505,1.5507,427000000.0
2007-11-01 08:29:00,1.5507,1.5508,1.5506,1.5508,369500000.0
2007-11-01 08:30:00,1.5508,1.55105,1.55075,1.55085,206300000.0
2007-11-01 08:31:00,1.5508,1.5513,1.5507,1.55125,177800000.0
2007-11-01 08:32:00,1.55125,1.55135,1.55105,1.55125,89400000.0
2007-11-01 08:33:00,1.55145,1.55145,1.55085,1.55085,348199999.0
2007-11-01 08:34:00,1.55085,1.55085,1.55065,1.55065,218000000.0
2007-11-01 08:35:00,1.55065,1.55115,1.55045,1.55075,329100000.0
2007-11-01 08:36:00,1.55085,1.55105,1.55015,1.55025,345199999.0
2007-11-01 08:37:00,1.5503,1.5507,1.55025,1.5507,507699995.0
2007-11-01 08:38:00,1.5507,1.5511,1.55055,1.5508,404400000.0
2007-11-01 08:39:00,1.55075,1.55155,1.55075,1.55155,473700000.0
2007-11-01 08:40:00,1.55155,1.55205,1.55135,1.55165,771999998.0
2007-11-01 08:41:00,1.55165,1.5518,1.55135,1.55135,435100000.0
2007-11-01 08:42:00,1.55145,1.55155,1.55115,1.55135,182800000.0
2007-11-01 08:43:00,1.55135,1.5518,1.5511,1.55175,194000000.0
2007-11-01 08:44:00,1.55175,1.55175,1.55165,1.55175,16800000.0
2007-11-01 08:45:00,1.55175,1.55175,1.55115,1.5514,100000000.0
2007-11-01 08:46:00,1.5514,1.55165,1.55135,1.55165,88000000.0
2007-11-01 08:47:00,1.5517,1.5517,1.5514,1.5517,59200000.0
2007-11-01 08:48:00,1.5517,1.55175,1.5514,1.55175,350000000.0
2007-11-01 08:49:00,1.55175,1.55185,1.55125,1.55135,404200000.0
2007-11-01 08:50:00,1.55135,1.55175,1.55135,1.5516,46200000.0
2007-11-01 08:51:00,1.55155,1.5516,1.55095,1.55145,46500000.0
2007-11-01 08:52:00,1.55145,1.55175,1.5514,1.55165,363200000.0
2007-11-01 08:53:00,1.55165,1.5521,1.55165,1.55185,72400000.0
2007-11-01 08:54:00,1.55185,1.55195,1.5514,1.5514,84600000.0
2007-11-01 08:55:00,1.55145,1.5515,1.55115,1.5514,246400000.0
2007-11-01 08:56:00,1.5514,1.55145,1.55135,1.55145,73200000.0
2007-11-01 08:57:00,1.55145,1.55145,1.55105,1.5514,209099998.0
2007-11-01 08:58:00,1.5514,1.5522,1.55135,1.5521,396500000.0
2007-11-01 08:59:00,1.5521,1.55225,1.55195,1.55225,371200000.0
2007-11-01 09:00:00,1.55225,1.55235,1.55195,1.55205,225600000.0
2007-11-01 09:01:00,1.55205,1.55215,1.5519,1.55195,224000000.0
2007-11-01 09:02:00,1.55195,1.55205,1.55095,1.55105,370700000.0
2007-11-01 09:03:00,1.55095,1.55175,1.55085,1.55115,449899999.0
2007-11-01 09:04:00,1.55125,1.5514,1.55115,1.5513,263500000.0
2007-11-01 09:05:00,1.55135,1.5514,1.55095,1.55135,300600001.0
2007-11-01 09:06:00,1.55135,1.5516,1.5511,1.55115,382200000.0
2007-11-01 09:07:00,1.55115,1.55125,1.55085,1.55095,475700000.0
2007-11-01 09:08:00,1.55115,1.5512,1.5501,1.55025,420400003.0
2007-11-01 09:09:00,1.55015,1.5507,1.55015,1.55055,335600000.0
2007-11-01 09:10:00,1.55065,1.55095,1.55025,1.55035,491600001.0
2007-11-01 09:11:00,1.55025,1.55075,1.55005,1.55075,434400000.0
2007-11-01 09:12:00,1.5509,1.55115,1.55075,1.55095,432800000.0
2007-11-01 09:13:00,1.55095,1.55095,1.5505,1.55065,309200000.0
2007-11-01 09:14:00,1.5508,1.5508,1.55035,1.5505,168500000.0
2007-11-01 09:15:00,1.5505,1.5509,1.55015,1.55085,421700000.0
2007-11-01 09:16:00,1.55085,1.55125,1.55085,1.5509,258000000.0
2007-11-01 09:17:00,1.5509,1.55095,1.55075,1.55085,193600000.0
2007-11-01 09:18:00,1.55085,1.55095,1.55055,1.55055,166300000.0
2007-11-01 09:19:00,1.55055,1.55065,1.55035,1.55055,281600000.0
2007-11-01 09:20:00,1.55055,1.55125,1.5504,1.5509,658000000.0
2007-11-01 09:21:00,1.55065,1.55115,1.5506,1.5506,496600000.0
2007-11-01 09:22:00,1.5506,1.55065,1.55035,1.5504,226400000.0
2007-11-01 09:23:00,1.5504,1.55065,1.54965,1.54995,447500000.0
2007-11-01 09:24:00,1.54995,1.55075,1.54985,1.55075,537700001.0
2007-11-01 09:25:00,1.5507,1.5507,1.5501,1.5502,293600000.0
2007-11-01 09:26:00,1.5502,1.55035,1.55,1.5502,384800000.0
2007-11-01 09:27:00,1.5502,1.55035,1.54985,1.54995,433599999.0
2007-11-01 09:28:00,1.55005,1.55045,1.54995,1.55025,587500000.0
2007-11-01 09:29:00,1.55035,1.55045,1.5502,1.5504,353899998.0
2007-11-01 09:30:00,1.5504,1.55045,1.55035,1.55045,58000000.0
2007-11-01 09:31:00,1.55045,1.551,1.5504,1.551,179700000.0
2007-11-01 09:32:00,1.551,1.551,1.55055,1.5506,336600000.0
2007-11-01 09:33:00,1.5506,1.55125,1.5506,1.55125,104000000.0
2007-11-01 09:34:00,1.55125,1.55185,1.55085,1.5514,473700000.0
2007-11-01 09:35:00,1.5514,1.5515,1.5508,1.551,479200000.0
2007-11-01 09:36:00,1.551,1.55145,1.551,1.55115,473800000.0
2007-11-01 09:37:00,1.5512,1.55125,1.5508,1.55085,289400000.0
2007-11-01 09:38:00,1.55095,1.55105,1.55085,1.55095,185900000.0
2007-11-01 09:39:00,1.551,1.55115,1.55085,1.55105,185000000.0
2007-11-01 09:40:00,1.55105,1.55175,1.55095,1.55165,237000000.0
2007-11-01 09:41:00,1.55165,1.5518,1.55155,1.5516,52000000.0
2007-11-01 09:42:00,1.5515,1.55215,1.55125,1.5518,174400000.0
2007-11-01 09:43:00,1.5518,1.55185,1.55145,1.55165,233099999.0
2007-11-01 09:44:00,1.55165,1.55205,1.5515,1.55195,294900000.0
2007-11-01 09:45:00,1.55195,1.55235,1.55185,1.55215,483099998.0
2007-11-01 09:46:00,1.5522,1.5525,1.55215,1.5523,93900000.0
2007-11-01 09:47:00,1.5523,1.5524,1.55195,1.55205,384800001.0
2007-11-01 09:48:00,1.55205,1.55275,1.55185,1.55275,466900004.0
2007-11-01 09:49:00,1.55275,1.55295,1.5525,1.5526,291500000.0
2007-11-01 09:50:00,1.55255,1.5532,1.55255,1.5532,316600000.0
2007-11-01 09:51:00,1.55315,1.55355,1.55285,1.55345,493999999.0
2007-11-01 09:52:00,1.55335,1.55385,1.55335,1.5537,442599998.0
2007-11-01 09:53:00,1.5537,1.55425,1.55345,1.55365,442400000.0
2007-11-01 09:54:00,1.55365,1.55375,1.55345,1.55345,184100000.0
2007-11-01 09:55:00,1.55345,1.5536,1.55275,1.5529,419000000.0
2007-11-01 09:56:00,1.5529,1.5531,1.55265,1.553,532700000.0
2007-11-01 09:57:00,1.55305,1.55305,1.55235,1.5526,239400000.0
2007-11-01 09:58:00,1.5526,1.5527,1.55225,1.55225,271500000.0
2007-11-01 09:59:00,1.55225,1.5525,1.55185,1.55195,353100000.0
2007-11-01 10:00:00,1.55185,1.55235,1.55185,1.55185,430300002.0
2007-11-01 10:01:00,1.55185,1.55265,1.55185,1.5526,528500000.0
2007-11-01 10:02:00,1.55265,1.55275,1.55225,1.5525,563600000.0
2007-11-01 10:03:00,1.5525,1.55295,1.55205,1.55245,375000000.0
2007-11-01 10:04:00,1.55255,1.55255,1.55175,1.55225,464500001.0
2007-11-01 10:05:00,1.55225,1.55245,1.55145,1.55165,543400000.0
2007-11-01 10:06:00,1.55145,1.55205,1.55145,1.552,807199999.0
2007-11-01 10:07:00,1.552,1.552,1.55095,1.55165,250400000.0
2007-11-01 10:08:00,1.55165,1.55175,1.55105,1.5512,135300000.0
2007-11-01 10:09:00,1.5512,1.55165,1.55085,1.55085,179100000.0
2007-11-01 10:10:00,1.55085,1.5515,1.55085,1.5514,128000000.0
2007-11-01 10:11:00,1.5514,1.55195,1.55135,1.5519,356600000.0
2007-11-01 10:12:00,1.5519,1.5528,1.5519,1.5522,529900000.0
2007-11-01 10:13:00,1.5522,1.55235,1.5514,1.5516,428499999.0
2007-11-01 10:14:00,1.5516,1.5526,1.5516,1.55245,740000000.0
2007-11-01 10:15:00,1.55245,1.55335,1.55225,1.5529,651600000.0
2007-11-01 10:16:00,1.5529,1.5531,1.55225,1.55275,645899999.0
2007-11-01 10:17:00,1.5528,1.553,1.55225,1.55285,677700000.0
2007-11-01 10:18:00,1.55295,1.55295,1.55275,1.5528,487700000.0
2007-11-01 10:19:00,1.5527,1.55305,1.55245,1.55305,367400000.0
2007-11-01 10:20:00,1.55305,1.5531,1.55255,1.5527,254500000.0
2007-11-01 10:21:00,1.5527,1.5531,1.5525,1.55275,101400000.0
2007-11-01 10:22:00,1.55275,1.55335,1.55275,1.55335,138700000.0
2007-11-01 10:23:00,1.55325,1.55355,1.55305,1.55355,359799997.0
2007-11-01 10:24:00,1.55355,1.55455,1.55355,1.554,531200000.0
2007-11-01 10:25:00,1.55405,1.55415,1.55365,1.55385,614000000.0
2007-11-01 10:26:00,1.5538,1.5544,1.55375,1.55435,530999998.0
2007-11-01 10:27:00,1.55435,1.5545,1.5537,1.55375,543000000.0
2007-11-01 10:28:00,1.55375,1.55405,1.55295,1.55305,457700000.0
2007-11-01 10:29:00,1.55305,1.55335,1.55225,1.55275,430100000.0
2007-11-01 10:30:00,1.55275,1.5528,1.55255,1.55255,367200000.0
2007-11-01 10:31:00,1.5526,1.55295,1.5525,1.55295,374800000.0
2007-11-01 10:32:00,1.55295,1.55345,1.5527,1.55345,508500000.0
2007-11-01 10:33:00,1.55345,1.55385,1.55325,1.55385,253200000.0
2007-11-01 10:34:00,1.55385,1.55535,1.55385,1.55525,542200000.0
2007-11-01 10:35:00,1.5551,1.5552,1.55475,1.5551,424000000.0
2007-11-01 10:36:00,1.55505,1.55505,1.55485,1.55485,286200000.0
2007-11-01 10:37:00,1.55485,1.55485,1.55425,1.5545,654100001.0
2007-11-01 10:38:00,1.55455,1.55455,1.5542,1.55435,408000000.0
2007-11-01 10:39:00,1.55435,1.5549,1.55435,1.55455,268100000.0
2007-11-01 10:40:00,1.55455,1.5548,1.55435,1.55465,322500000.0
2007-11-01 10:41:00,1.55465,1.5547,1.55455,1.55465,116000000.0
2007-11-01 10:42:00,1.55465,1.5548,1.55455,1.5546,213000000.0
2007-11-01 10:43:00,1.5546,1.55475,1.5543,1.5543,169700000.0
2007-11-01 10:44:00,1.5543,1.5545,1.55385,1.55395,316000000.0
2007-11-01 10:45:00,1.55395,1.55405,1.55375,1.5539,241600000.0
2007-11-01 10:46:00,1.55395,1.55415,1.55385,1.554,344000000.0
2007-11-01 10:47:00,1.554,1.5542,1.55325,1.55325,648300000.0
2007-11-01 10:48:00,1.55335,1.5537,1.55325,1.55365,214200000.0
2007-11-01 10:49:00,1.55365,1.55365,1.55325,1.55335,271200000.0
2007-11-01 10:50:00,1.55335,1.55395,1.55335,1.55385,307499998.0
2007-11-01 10:51:00,1.55375,1.55375,1.5535,1.5537,99300000.0
2007-11-01 10:52:00,1.5536,1.55385,1.55335,1.5538,457200000.0
2007-11-01 10:53:00,1.55365,1.5538,1.5534,1.55375,718310002.0
2007-11-01 10:54:00,1.55375,1.5538,1.55285,1.55345,1119200000.0
2007-11-01 10:55:00,1.55345,1.55375,1.55295,1.5531,647300000.0
2007-11-01 10:56:00,1.5531,1.55375,1.5531,1.55325,647699998.0
2007-11-01 10:57:00,1.55325,1.55325,1.55265,1.55265,365300004.0
2007-11-01 10:58:00,1.55265,1.55285,1.55205,1.55215,780500002.0
2007-11-01 10:59:00,1.55215,1.55285,1.5521,1.55245,646200000.0
2007-11-01 11:00:00,1.55235,1.55295,1.55225,1.5525,484499994.0
2007-11-01 11:01:00,1.55265,1.55295,1.5525,1.55275,251599999.0
2007-11-01 11:02:00,1.55265,1.553,1.55265,1.5529,544000000.0
2007-11-01 11:03:00,1.5529,1.55325,1.55255,1.5526,349700000.0
2007-11-01 11:04:00,1.5526,1.55305,1.55255,1.55305,521100000.0
2007-11-01 11:05:00,1.55305,1.5531,1.5529,1.55295,164000000.0
2007-11-01 11:06:00,1.55295,1.553,1.55285,1.55295,268400000.0
2007-11-01 11:07:00,1.55295,1.55335,1.55285,1.5532,269100000.0
2007-11-01 11:08:00,1.5532,1.55345,1.55305,1.55315,108500000.0
2007-11-01 11:09:00,1.55315,1.55345,1.553,1.55335,136200000.0
2007-11-01 11:10:00,1.55345,1.55365,1.55305,1.5531,125700000.0
2007-11-01 11:11:00,1.5531,1.5533,1.55295,1.55305,91200000.0
2007-11-01 11:12:00,1.55305,1.55355,1.55305,1.5533,113100000.0
2007-11-01 11:13:00,1.5533,1.55445,1.5533,1.55445,451200000.0
2007-11-01 11:14:00,1.55445,1.55455,1.55435,1.55445,197200000.0
2007-11-01 11:15:00,1.55445,1.55465,1.5544,1.55465,227300000.0
2007-11-01 11:16:00,1.55475,1.5551,1.55445,1.5551,470400000.0
2007-11-01 11:17:00,1.55515,1.55525,1.55485,1.55495,655300000.0
2007-11-01 11:18:00,1.55495,1.5553,1.55435,1.55445,557300000.0
2007-11-01 11:19:00,1.5545,1.5547,1.55445,1.55455,319899996.0
2007-11-01 11:20:00,1.55445,1.55495,1.5544,1.5548,649600001.0
2007-11-01 11:21:00,1.5548,1.55485,1.55435,1.55435,250400000.0
2007-11-01 11:22:00,1.55435,1.55445,1.5542,1.55435,382400000.0
2007-11-01 11:23:00,1.55435,1.5545,1.55435,1.5545,202600000.0
2007-11-01 11:24:00,1.5545,1.5546,1.5544,1.5545,263200000.0
2007-11-01 11:25:00,1.55455,1.55455,1.55425,1.55425,352000000.0
2007-11-01 11:26:00,1.55435,1.55475,1.55425,1.55425,363000000.0
2007-11-01 11:27:00,1.55425,1.5545,1.55405,1.55405,262400000.0
2007-11-01 11:28:00,1.55405,1.5543,1.55365,1.55395,434699999.0
2007-11-01 11:29:00,1.55395,1.55405,1.55355,1.55355,382400000.0
2007-11-01 11:30:00,1.5536,1.55375,1.55335,1.5536,587199997.0
2007-11-01 11:31:00,1.5535,1.55365,1.55335,1.55335,737599998.0
2007-11-01 11:32:00,1.55335,1.55415,1.55325,1.55375,653900000.0
2007-11-01 11:33:00,1.55375,1.55395,1.55355,1.55375,415300000.0
2007-11-01 11:34:00,1.55375,1.55395,1.55355,1.5538,514200000.0
2007-11-01 11:35:00,1.5538,1.55395,1.55345,1.55345,587699999.0
2007-11-01 11:36:00,1.55355,1.5536,1.55325,1.55325,423400000.0
2007-11-01 11:37:00,1.55325,1.5536,1.5532,1.55355,434500000.0
2007-11-01 11:38:00,1.55365,1.55375,1.55295,1.55315,431400000.0
2007-11-01 11:39:00,1.55315,1.55355,1.55315,1.5532,53500000.0
2007-11-01 11:40:00,1.5532,1.5533,1.55315,1.55315,68600000.0
2007-11-01 11:41:00,1.55305,1.55315,1.5529,1.5529,64100000.0
2007-11-01 11:42:00,1.5529,1.553,1.55235,1.55235,381800000.0
2007-11-01 11:43:00,1.55235,1.5527,1.55205,1.55205,312400000.0
2007-11-01 11:44:00,1.55205,1.5523,1.55185,1.55215,429600000.0
2007-11-01 11:45:00,1.5521,1.55305,1.552,1.55305,282400000.0
2007-11-01 11:46:00,1.55305,1.5532,1.55295,1.55305,218700000.0
2007-11-01 11:47:00,1.55305,1.5531,1.5524,1.55245,156600000.0
2007-11-01 11:48:00,1.55235,1.5526,1.5517,1.5521,506800000.0
2007-11-01 11:49:00,1.55215,1.5525,1.55205,1.55245,329600000.0
2007-11-01 11:50:00,1.55245,1.5531,1.55235,1.55275,342399999.0
2007-11-01 11:51:00,1.55285,1.5532,1.55265,1.5529,250300000.0
2007-11-01 11:52:00,1.5529,1.55305,1.55275,1.55295,377599999.0
2007-11-01 11:53:00,1.55295,1.55305,1.55285,1.55295,380599990.0
2007-11-01 11:54:00,1.55295,1.55305,1.55265,1.55275,417399993.0
2007-11-01 11:55:00,1.55275,1.55275,1.55235,1.55265,330199999.0
2007-11-01 11:56:00,1.55265,1.55275,1.55245,1.55275,36500000.0
2007-11-01 11:57:00,1.5527,1.5528,1.5527,1.5528,32800000.0
2007-11-01 11:58:00,1.5527,1.5533,1.5527,1.5533,164800000.0
2007-11-01 11:59:00,1.5533,1.5535,1.5533,1.55335,168800000.0
2007-11-01 12:00:00,1.55335,1.55355,1.5533,1.5535,236800000.0
2007-11-01 12:01:00,1.5535,1.5535,1.55335,1.5534,51200000.0
2007-11-01 12:02:00,1.5534,1.55345,1.553,1.55315,42300000.0
2007-11-01 12:03:00,1.5532,1.55325,1.553,1.553,72800000.0
2007-11-01 12:04:00,1.553,1.5531,1.55285,1.553,36700000.0
2007-11-01 12:05:00,1.55305,1.5532,1.55305,1.5532,12200000.0
2007-11-01 12:06:00,1.5532,1.5532,1.5523,1.5523,83000000.0
2007-11-01 12:07:00,1.5523,1.55255,1.5523,1.55255,61400000.0
2007-11-01 12:08:00,1.55255,1.5527,1.55235,1.55245,226300000.0
2007-11-01 12:09:00,1.55245,1.5525,1.55225,1.55235,241300000.0
2007-11-01 12:10:00,1.55245,1.5527,1.55235,1.5526,78500000.0
2007-11-01 12:11:00,1.55255,1.5527,1.55225,1.55235,175100000.0
2007-11-01 12:12:00,1.55235,1.55245,1.552,1.55235,279099998.0
2007-11-01 12:13:00,1.55235,1.55265,1.55235,1.55255,362400000.0
2007-11-01 12:14:00,1.55265,1.55265,1.55235,1.55255,404400000.0
2007-11-01 12:15:00,1.55255,1.55255,1.55205,1.55225,371200000.0
2007-11-01 12:16:00,1.55215,1.55235,1.55185,1.55215,540100000.0
2007-11-01 12:17:00,1.55215,1.5527,1.55185,1.55265,385699998.0
2007-11-01 12:18:00,1.55265,1.55285,1.55235,1.55235,259200000.0
2007-11-01 12:19:00,1.55235,1.55245,1.55205,1.55225,288800000.0
2007-11-01 12:20:00,1.55225,1.55225,1.5518,1.55205,400399997.0
2007-11-01 12:21:00,1.55195,1.55195,1.55175,1.55185,234400000.0
2007-11-01 12:22:00,1.55175,1.552,1.5517,1.55195,202400000.0
2007-11-01 12:23:00,1.55195,1.55195,1.55165,1.55165,264000000.0
2007-11-01 12:24:00,1.55165,1.55185,1.55145,1.5515,372600000.0
2007-11-01 12:25:00,1.5515,1.5516,1.55105,1.55105,226400000.0
2007-11-01 12:26:00,1.55105,1.55145,1.55055,1.55115,331000000.0
2007-11-01 12:27:00,1.55115,1.55155,1.55115,1.55125,107500000.0
2007-11-01 12:28:00,1.5513,1.55135,1.55125,1.5513,6300000.0
2007-11-01 12:29:00,1.5513,1.5514,1.55105,1.5513,85700000.0
2007-11-01 12:30:00,1.5513,1.55155,1.551,1.5511,184200000.0
2007-11-01 12:31:00,1.5511,1.55115,1.55085,1.55085,41300000.0
2007-11-01 12:32:00,1.55085,1.55085,1.5502,1.55055,180800000.0
2007-11-01 12:33:00,1.55055,1.55075,1.55035,1.5506,111400000.0
2007-11-01 12:34:00,1.5506,1.55095,1.5506,1.5508,63200000.0
2007-11-01 12:35:00,1.5508,1.55085,1.55055,1.55065,37100000.0
2007-11-01 12:36:00,1.55065,1.5507,1.55045,1.5505,47800000.0
2007-11-01 12:37:00,1.5505,1.5506,1.5504,1.5506,33600000.0
2007-11-01 12:38:00,1.5506,1.5507,1.55025,1.55025,164600000.0
2007-11-01 12:39:00,1.55025,1.55045,1.55015,1.55045,63800000.0
2007-11-01 12:40:00,1.55045,1.5506,1.55005,1.5501,161200000.0
2007-11-01 12:41:00,1.5501,1.55025,1.54985,1.54995,153800001.0
2007-11-01 12:42:00,1.55,1.55085,1.54995,1.5507,607600000.0
2007-11-01 12:43:00,1.55075,1.55085,1.55065,1.55085,581100000.0
2007-11-01 12:44:00,1.55085,1.55085,1.55055,1.55065,102400000.0
2007-11-01 12:45:00,1.55065,1.5508,1.55055,1.55075,61300000.0
2007-11-01 12:46:00,1.5508,1.5509,1.55065,1.5508,279499997.0
2007-11-01 12:47:00,1.5508,1.55105,1.55065,1.55085,299299998.0
2007-11-01 12:48:00,1.55075,1.55105,1.55065,1.55085,522299998.0
2007-11-01 12:49:00,1.55095,1.55125,1.5507,1.55125,488599997.0
2007-11-01 12:50:00,1.55125,1.5515,1.55105,1.55105,152400000.0
2007-11-01 12:51:00,1.55105,1.55155,1.55105,1.55135,90400000.0
2007-11-01 12:52:00,1.55135,1.5514,1.55105,1.5514,95200000.0
2007-11-01 12:53:00,1.5514,1.5514,1.5512,1.5512,34400000.0
2007-11-01 12:54:00,1.5512,1.5516,1.55115,1.5516,138400000.0
2007-11-01 12:55:00,1.5516,1.55175,1.55145,1.55165,199200000.0
2007-11-01 12:56:00,1.55165,1.5521,1.55165,1.5518,122200000.0
2007-11-01 12:57:00,1.5518,1.5519,1.5517,1.5518,41600000.0
2007-11-01 12:58:00,1.5518,1.5518,1.55155,1.55155,111200000.0
2007-11-01 12:59:00,1.55155,1.55175,1.55145,1.55155,138400000.0
2007-11-01 13:00:00,1.55165,1.55205,1.55155,1.55185,290800000.0
2007-11-01 13:01:00,1.5519,1.5528,1.5519,1.5528,593200001.0
2007-11-01 13:02:00,1.55275,1.55295,1.55235,1.55275,382799999.0
2007-11-01 13:03:00,1.55275,1.55275,1.5522,1.5523,229700000.0
2007-11-01 13:04:00,1.55235,1.55235,1.55205,1.5521,103500000.0
2007-11-01 13:05:00,1.55205,1.55205,1.5511,1.5516,273300000.0
2007-11-01 13:06:00,1.55155,1.55185,1.55155,1.55175,389300000.0
2007-11-01 13:07:00,1.55175,1.55175,1.55135,1.5515,240400000.0
2007-11-01 13:08:00,1.5515,1.5515,1.5512,1.5512,26400000.0
2007-11-01 13:09:00,1.5512,1.5513,1.5511,1.5513,37600000.0
2007-11-01 13:10:00,1.5513,1.55155,1.5511,1.55155,66400000.0
2007-11-01 13:11:00,1.55155,1.55175,1.5512,1.55165,298200000.0
2007-11-01 13:12:00,1.55165,1.55175,1.55145,1.55145,126099999.0
2007-11-01 13:13:00,1.5515,1.5516,1.55135,1.55135,219000000.0
2007-11-01 13:14:00,1.55135,1.5515,1.5513,1.5515,94400000.0
2007-11-01 13:15:00,1.5515,1.5515,1.55125,1.55135,303600000.0
2007-11-01 13:16:00,1.55135,1.55165,1.55125,1.55145,147200000.0
2007-11-01 13:17:00,1.55145,1.5516,1.55125,1.55155,167200000.0
2007-11-01 13:18:00,1.55145,1.5516,1.5513,1.55135,188600000.0
2007-11-01 13:19:00,1.55145,1.5516,1.55135,1.55135,190700000.0
2007-11-01 13:20:00,1.55145,1.5516,1.55125,1.55135,173300001.0
2007-11-01 13:21:00,1.55145,1.5515,1.55135,1.55145,25600000.0
2007-11-01 13:22:00,1.55145,1.55155,1.55105,1.5511,73300000.0
2007-11-01 13:23:00,1.55105,1.5512,1.551,1.551,47200000.0
2007-11-01 13:24:00,1.55095,1.5512,1.55035,1.5505,236900000.0
2007-11-01 13:25:00,1.5505,1.5507,1.5503,1.55045,61900000.0
2007-11-01 13:26:00,1.55045,1.5506,1.55035,1.55035,110500000.0
2007-11-01 13:27:00,1.55035,1.55045,1.54955,1.55045,356800001.0
2007-11-01 13:28:00,1.55045,1.5505,1.55,1.55025,406500001.0
2007-11-01 13:29:00,1.5503,1.55065,1.5503,1.55065,191200000.0
2007-11-01 13:30:00,1.55065,1.55075,1.55045,1.5505,327400000.0
2007-11-01 13:31:00,1.5505,1.5507,1.5499,1.55015,681299996.0
2007-11-01 13:32:00,1.55015,1.55095,1.55,1.55055,596399999.0
2007-11-01 13:33:00,1.55055,1.55075,1.54995,1.55005,577699999.0
2007-11-01 13:34:00,1.55005,1.55075,1.55005,1.55055,314400000.0
2007-11-01 13:35:00,1.55055,1.5508,1.55035,1.55075,558900007.0
2007-11-01 13:36:00,1.55075,1.55075,1.55045,1.55055,319200000.0
2007-11-01 13:37:00,1.55055,1.55115,1.55055,1.55085,352900000.0
2007-11-01 13:38:00,1.55085,1.55095,1.5506,1.55085,114100000.0
2007-11-01 13:39:00,1.55085,1.55135,1.55065,1.55135,159800001.0
2007-11-01 13:40:00,1.55135,1.55235,1.55135,1.55225,816700001.0
2007-11-01 13:41:00,1.55225,1.55225,1.552,1.55215,423200000.0
2007-11-01 13:42:00,1.55215,1.55245,1.55205,1.55245,372999997.0
2007-11-01 13:43:00,1.55245,1.5529,1.55235,1.5527,785100005.0
2007-11-01 13:44:00,1.5527,1.55285,1.55255,1.55255,454599999.0
2007-11-01 13:45:00,1.5526,1.55285,1.5523,1.55235,269700000.0
2007-11-01 13:46:00,1.55245,1.55265,1.55235,1.55255,680899995.0
2007-11-01 13:47:00,1.55255,1.55255,1.55235,1.5525,402999996.0
2007-11-01 13:48:00,1.5525,1.55255,1.5523,1.55255,499999997.0
2007-11-01 13:49:00,1.55255,1.55255,1.55235,1.55235,207200000.0
2007-11-01 13:50:00,1.55235,1.55275,1.55235,1.5527,394100000.0
2007-11-01 13:51:00,1.55265,1.55295,1.5526,1.55295,421999998.0
2007-11-01 13:52:00,1.55295,1.55295,1.55275,1.55295,270600000.0
2007-11-01 13:53:00,1.55295,1.55315,1.55285,1.55295,220699997.0
2007-11-01 13:54:00,1.55295,1.55295,1.55215,1.55265,687899991.0
2007-11-01 13:55:00,1.55265,1.55285,1.55185,1.55185,497900000.0
2007-11-01 13:56:00,1.55185,1.552,1.55175,1.55185,336900000.0
2007-11-01 13:57:00,1.55175,1.55255,1.55175,1.5525,290800000.0
2007-11-01 13:58:00,1.5525,1.553,1.5523,1.55285,422699998.0
2007-11-01 13:59:00,1.55295,1.55335,1.5529,1.55325,472900000.0
2007-11-01 14:00:00,1.55315,1.55365,1.55315,1.55365,428200000.0
2007-11-01 14:01:00,1.55365,1.55365,1.55285,1.55305,550800000.0
2007-11-01 14:02:00,1.5531,1.55325,1.55295,1.55315,458400002.0
2007-11-01 14:03:00,1.55315,1.55315,1.5529,1.55295,256400000.0
2007-11-01 14:04:00,1.55295,1.55295,1.5527,1.5528,184800000.0
2007-11-01 14:05:00,1.5528,1.55285,1.5523,1.55255,369699999.0
2007-11-01 14:06:00,1.55245,1.55265,1.55225,1.55265,503500000.0
2007-11-01 14:07:00,1.55245,1.55335,1.55245,1.55325,658700000.0
2007-11-01 14:08:00,1.55325,1.55345,1.55315,1.55335,660800003.0
2007-11-01 14:09:00,1.55345,1.55475,1.55335,1.55465,590099993.0
2007-11-01 14:10:00,1.55465,1.55515,1.55435,1.55505,666300000.0
2007-11-01 14:11:00,1.55505,1.55585,1.55475,1.55485,1105299996.0
2007-11-01 14:12:00,1.55485,1.55485,1.55365,1.55415,1116900000.0
2007-11-01 14:13:00,1.55415,1.55465,1.55395,1.5545,505600000.0
2007-11-01 14:14:00,1.5545,1.55455,1.55415,1.55425,453900000.0
2007-11-01 14:15:00,1.55415,1.5543,1.554,1.55415,326900000.0
2007-11-01 14:16:00,1.55405,1.55405,1.55355,1.55355,760799988.0
2007-11-01 14:17:00,1.5537,1.55415,1.5535,1.55405,574500000.0
2007-11-01 14:18:00,1.55405,1.55415,1.55375,1.55395,306599997.0
2007-11-01 14:19:00,1.55395,1.55435,1.5533,1.55385,768099992.0
2007-11-01 14:20:00,1.55385,1.55395,1.55335,1.55365,810699999.0
2007-11-01 14:21:00,1.55365,1.55375,1.55335,1.55355,967999997.0
2007-11-01 14:22:00,1.55355,1.55395,1.55345,1.55375,651199996.0
2007-11-01 14:23:00,1.55355,1.55405,1.55355,1.55405,162000000.0
2007-11-01 14:24:00,1.55395,1.55455,1.55375,1.55435,338400000.0
2007-11-01 14:25:00,1.5543,1.55485,1.5543,1.55485,284599999.0
2007-11-01 14:26:00,1.5548,1.55575,1.5548,1.5552,662800000.0
2007-11-01 14:27:00,1.5552,1.5552,1.55455,1.5546,655899996.0
2007-11-01 14:28:00,1.55465,1.55465,1.5541,1.55425,449600000.0
2007-11-01 14:29:00,1.55425,1.55495,1.55425,1.5544,233500000.0
2007-11-01 14:30:00,1.55425,1.55585,1.55425,1.55515,577600000.0
2007-11-01 14:31:00,1.5552,1.55525,1.55435,1.55435,700799999.0
2007-11-01 14:32:00,1.55435,1.55445,1.5538,1.55405,545599998.0
2007-11-01 14:33:00,1.55405,1.55405,1.5537,1.5538,410399998.0
2007-11-01 14:34:00,1.5538,1.55445,1.55335,1.55415,500199997.0
2007-11-01 14:35:00,1.55415,1.55455,1.55395,1.55425,438400000.0
2007-11-01 14:36:00,1.55435,1.5547,1.55395,1.55445,424800000.0
2007-11-01 14:37:00,1.55445,1.55535,1.55445,1.55525,535199999.0
2007-11-01 14:38:00,1.55525,1.5573,1.5551,1.5569,731600000.0
2007-11-01 14:39:00,1.55695,1.55815,1.55685,1.55785,745200000.0
2007-11-01 14:40:00,1.55785,1.55885,1.5577,1.55775,540800000.0
2007-11-01 14:41:00,1.55785,1.5588,1.5578,1.55825,342400000.0
2007-11-01 14:42:00,1.55815,1.55855,1.558,1.5582,316100000.0
2007-11-01 14:43:00,1.5582,1.5586,1.55775,1.5585,238000000.0
2007-11-01 14:44:00,1.5585,1.5585,1.55825,1.55845,189200000.0
2007-11-01 14:45:00,1.55845,1.559,1.55825,1.559,555899999.0
2007-11-01 14:46:00,1.559,1.55905,1.55845,1.5589,336300000.0
2007-11-01 14:47:00,1.5589,1.55935,1.55875,1.55915,422900000.0
2007-11-01 14:48:00,1.55925,1.56185,1.5592,1.56185,978999999.0
2007-11-01 14:49:00,1.56225,1.56335,1.56225,1.5628,1406399992.0
2007-11-01 14:50:00,1.5628,1.56365,1.56265,1.5634,1117799991.0
2007-11-01 14:51:00,1.56335,1.56495,1.56315,1.5644,724400002.0
2007-11-01 14:52:00,1.5644,1.56445,1.56255,1.56275,774499998.0
2007-11-01 14:53:00,1.56275,1.56275,1.56175,1.56235,622000000.0
2007-11-01 14:54:00,1.56215,1.56275,1.562,1.5624,658299998.0
2007-11-01 14:55:00,1.5624,1.5627,1.5623,1.5626,532900000.0
2007-11-01 14:56:00,1.56255,1.56315,1.56225,1.56315,398500000.0
2007-11-01 14:57:00,1.56305,1.5634,1.56285,1.56325,619700000.0
2007-11-01 14:58:00,1.56325,1.56325,1.562,1.56215,503499999.0
2007-11-01 14:59:00,1.56215,1.56225,1.56075,1.56105,775900000.0
2007-11-01 15:00:00,1.56095,1.56195,1.56095,1.56175,586100000.0
2007-11-01 15:01:00,1.56175,1.56235,1.56175,1.5622,749199999.0
2007-11-01 15:02:00,1.5622,1.5622,1.56145,1.56215,262400000.0
2007-11-01 15:03:00,1.56215,1.56265,1.56205,1.56255,340400000.0
2007-11-01 15:04:00,1.56255,1.56315,1.56215,1.56235,600400000.0
2007-11-01 15:05:00,1.5624,1.56275,1.56205,1.5622,198100000.0
2007-11-01 15:06:00,1.5622,1.56355,1.56195,1.56295,409100001.0
2007-11-01 15:07:00,1.56305,1.56395,1.56295,1.56325,418700000.0
2007-11-01 15:08:00,1.56325,1.5636,1.56315,1.56345,179300000.0
2007-11-01 15:09:00,1.56345,1.564,1.5634,1.56375,210300000.0
2007-11-01 15:10:00,1.56375,1.56405,1.56345,1.56355,134700000.0
2007-11-01 15:11:00,1.56355,1.56355,1.56255,1.56275,492800000.0
2007-11-01 15:12:00,1.56265,1.56275,1.56205,1.56215,597200000.0
2007-11-01 15:13:00,1.56215,1.56235,1.56205,1.56215,428400000.0
2007-11-01 15:14:00,1.56215,1.56245,1.56195,1.56225,604099999.0
2007-11-01 15:15:00,1.56225,1.56245,1.56115,1.56135,725800002.0
2007-11-01 15:16:00,1.56135,1.56175,1.56135,1.56155,675600001.0
2007-11-01 15:17:00,1.56155,1.56185,1.56145,1.56185,708800005.0
2007-11-01 15:18:00,1.56185,1.56195,1.5616,1.56165,861700007.0
2007-11-01 15:19:00,1.56165,1.5619,1.56155,1.56165,470300000.0
2007-11-01 15:20:00,1.56165,1.56175,1.56145,1.5615,204800000.0
2007-11-01 15:21:00,1.5615,1.56185,1.56145,1.56185,186400000.0
2007-11-01 15:22:00,1.56185,1.56195,1.56125,1.56135,620500000.0
2007-11-01 15:23:00,1.56135,1.56185,1.56125,1.56145,918900001.0
2007-11-01 15:24:00,1.56145,1.56205,1.5613,1.5613,644800000.0
2007-11-01 15:25:00,1.5613,1.56205,1.5613,1.5615,452400000.0
2007-11-01 15:26:00,1.5615,1.56175,1.5614,1.56165,387400000.0
2007-11-01 15:27:00,1.56165,1.5619,1.56165,1.56175,363900000.0
2007-11-01 15:28:00,1.56175,1.56225,1.56165,1.5621,411599998.0
2007-11-01 15:29:00,1.56225,1.5624,1.5621,1.56235,160000000.0
2007-11-01 15:30:00,1.56235,1.56365,1.56185,1.56365,758400000.0
2007-11-01 15:31:00,1.56365,1.56365,1.56295,1.56305,808399994.0
2007-11-01 15:32:00,1.56305,1.56345,1.56275,1.56325,815299998.0
2007-11-01 15:33:00,1.56325,1.5639,1.56295,1.56385,553099995.0
2007-11-01 15:34:00,1.56385,1.5641,1.56335,1.56385,642300000.0
2007-11-01 15:35:00,1.56385,1.56425,1.5636,1.56405,352700000.0
2007-11-01 15:36:00,1.56415,1.5649,1.56405,1.5649,331200000.0
2007-11-01 15:37:00,1.56485,1.56605,1.56485,1.56595,748800000.0
2007-11-01 15:38:00,1.56595,1.5675,1.5658,1.5669,1058000000.0
2007-11-01 15:39:00,1.5669,1.56875,1.5669,1.56875,1001999996.0
2007-11-01 15:40:00,1.56875,1.57035,1.56875,1.56945,857199999.0
2007-11-01 15:41:00,1.56945,1.56985,1.56905,1.56985,949999998.0
2007-11-01 15:42:00,1.56985,1.57015,1.5693,1.56975,330400000.0
2007-11-01 15:43:00,1.5698,1.5699,1.56845,1.56865,996900003.0
2007-11-01 15:44:00,1.56865,1.56865,1.56745,1.5683,969800000.0
2007-11-01 15:45:00,1.5683,1.57205,1.56825,1.57195,879300000.0
2007-11-01 15:46:00,1.57205,1.57205,1.5709,1.5709,733600000.0
2007-11-01 15:47:00,1.5709,1.5713,1.57055,1.57055,1078099991.0
2007-11-01 15:48:00,1.57065,1.57105,1.57025,1.5703,781800000.0
2007-11-01 15:49:00,1.57015,1.57105,1.56995,1.5706,825700000.0
2007-11-01 15:50:00,1.5706,1.57085,1.57015,1.57025,729000000.0
2007-11-01 15:51:00,1.5702,1.57045,1.56935,1.56935,802500000.0
2007-11-01 15:52:00,1.56935,1.56935,1.56865,1.56935,881200000.0
2007-11-01 15:53:00,1.56935,1.5695,1.56835,1.56905,817200000.0
2007-11-01 15:54:00,1.56895,1.56965,1.56875,1.56915,1074199999.0
2007-11-01 15:55:00,1.56925,1.57015,1.56905,1.57015,758100000.0
2007-11-01 15:56:00,1.57015,1.57055,1.56985,1.56995,746400000.0
2007-11-01 15:57:00,1.56995,1.57015,1.5693,1.5694,718500000.0
2007-11-01 15:58:00,1.5694,1.56975,1.56905,1.5695,452700000.0
2007-11-01 15:59:00,1.56945,1.56985,1.56865,1.56865,268000000.0
2007-11-01 16:00:00,1.56865,1.56935,1.56845,1.56885,712700000.0
2007-11-01 16:01:00,1.5688,1.5697,1.5683,1.5697,407900000.0
2007-11-01 16:02:00,1.5697,1.57065,1.56925,1.57065,815200000.0
2007-11-01 16:03:00,1.57125,1.5721,1.57075,1.57145,1008199999.0
2007-11-01 16:04:00,1.57145,1.57265,1.57135,1.57215,716000000.0
2007-11-01 16:05:00,1.57215,1.57225,1.57135,1.57145,572300000.0
2007-11-01 16:06:00,1.57155,1.5722,1.5711,1.57195,439500000.0
2007-11-01 16:07:00,1.57195,1.57205,1.57075,1.57145,488400000.0
2007-11-01 16:08:00,1.5715,1.57195,1.57075,1.57115,627500000.0
2007-11-01 16:09:00,1.57115,1.57215,1.57085,1.571,854900000.0
2007-11-01 16:10:00,1.57105,1.57205,1.5709,1.57205,702600000.0
2007-11-01 16:11:00,1.57205,1.57355,1.57195,1.57325,736000000.0
2007-11-01 16:12:00,1.57325,1.57415,1.5731,1.57325,624100000.0
2007-11-01 16:13:00,1.57325,1.57365,1.57285,1.5733,788400000.0
2007-11-01 16:14:00,1.57315,1.57355,1.57295,1.5733,562800000.0
2007-11-01 16:15:00,1.57335,1.5739,1.57285,1.5736,644400003.0
2007-11-01 16:16:00,1.57365,1.57425,1.57325,1.57405,432000000.0
2007-11-01 16:17:00,1.57405,1.57435,1.57355,1.5741,272900000.0
2007-11-01 16:18:00,1.5741,1.57485,1.57365,1.57385,676199999.0
2007-11-01 16:19:00,1.57385,1.57415,1.5731,1.57345,717600000.0
2007-11-01 16:20:00,1.57345,1.57565,1.57335,1.57565,1229899988.0
2007-11-01 16:21:00,1.57555,1.57595,1.57475,1.57485,940600000.0
2007-11-01 16:22:00,1.57485,1.57495,1.57405,1.57415,705600000.0
2007-11-01 16:23:00,1.57415,1.57415,1.57305,1.57315,687700000.0
2007-11-01 16:24:00,1.57315,1.57365,1.57275,1.57295,672300000.0
2007-11-01 16:25:00,1.57295,1.57295,1.57195,1.57225,1097899998.0
2007-11-01 16:26:00,1.57225,1.5731,1.57195,1.57265,639000000.0
2007-11-01 16:27:00,1.57265,1.5728,1.5724,1.57275,616200000.0
2007-11-01 16:28:00,1.57275,1.5728,1.57235,1.57245,413800000.0
2007-11-01 16:29:00,1.57245,1.573,1.57245,1.57255,637700000.0
2007-11-01 16:30:00,1.57265,1.57325,1.5722,1.57315,810699999.0
2007-11-01 16:31:00,1.57315,1.57355,1.57305,1.5731,685700003.0
2007-11-01 16:32:00,1.5731,1.5733,1.57195,1.57195,555300000.0
2007-11-01 16:33:00,1.57195,1.57225,1.57185,1.57195,720000000.0
2007-11-01 16:34:00,1.57195,1.572,1.5713,1.5714,551200000.0
2007-11-01 16:35:00,1.57135,1.57185,1.57095,1.57135,549600000.0
2007-11-01 16:36:00,1.57135,1.57265,1.57135,1.57235,674000000.0
2007-11-01 16:37:00,1.57245,1.57265,1.57205,1.57205,914299996.0
2007-11-01 16:38:00,1.57205,1.5722,1.57095,1.57095,541999999.0
2007-11-01 16:39:00,1.57095,1.571,1.5699,1.57025,589400000.0
2007-11-01 16:40:00,1.57035,1.5706,1.56975,1.5698,644000000.0
2007-11-01 16:41:00,1.5698,1.57025,1.56935,1.56975,988699998.0
2007-11-01 16:42:00,1.56975,1.56995,1.56895,1.56935,731200000.0
2007-11-01 16:43:00,1.56935,1.56935,1.56815,1.5688,823500000.0
2007-11-01 16:44:00,1.5688,1.5694,1.56865,1.56925,685600000.0
2007-11-01 16:45:00,1.56925,1.56925,1.5682,1.56865,643600000.0
2007-11-01 16:46:00,1.5688,1.56945,1.56845,1.5694,979200000.0
2007-11-01 16:47:00,1.5694,1.5698,1.5692,1.5696,564700000.0
2007-11-01 16:48:00,1.5696,1.5705,1.5696,1.57045,783000000.0
2007-11-01 16:49:00,1.57045,1.57065,1.5699,1.56995,766399995.0
2007-11-01 16:50:00,1.57,1.57025,1.5697,1.57015,232400000.0
2007-11-01 16:51:00,1.5701,1.5709,1.57005,1.57075,182600000.0
2007-11-01 16:52:00,1.5708,1.5719,1.5708,1.57095,677200000.0
2007-11-01 16:53:00,1.57095,1.57095,1.57035,1.5707,754400000.0
2007-11-01 16:54:00,1.5707,1.57145,1.57065,1.57145,759800000.0
2007-11-01 16:55:00,1.57145,1.5717,1.5709,1.5709,456000000.0
2007-11-01 16:56:00,1.5709,1.57095,1.57015,1.5704,540000000.0
2007-11-01 16:57:00,1.5704,1.5706,1.5702,1.57055,535700000.0
2007-11-01 16:58:00,1.57055,1.5713,1.5705,1.57115,624100000.0
2007-11-01 16:59:00,1.5712,1.57155,1.5709,1.5709,542400000.0
2007-11-01 17:00:00,1.5709,1.57145,1.57075,1.57145,532800000.0
2007-11-01 17:01:00,1.57145,1.5719,1.57135,1.5714,584000000.0
2007-11-01 17:02:00,1.5714,1.5715,1.571,1.571,578400000.0
2007-11-01 17:03:00,1.571,1.57125,1.57075,1.57105,691200000.0
2007-11-01 17:04:00,1.57105,1.57105,1.57065,1.5709,425900000.0
2007-11-01 17:05:00,1.5709,1.5711,1.57075,1.57105,49000000.0
2007-11-01 17:06:00,1.57105,1.5713,1.57055,1.5706,269100000.0
2007-11-01 17:07:00,1.57065,1.57095,1.57055,1.57085,229400000.0
2007-11-01 17:08:00,1.57095,1.5716,1.57085,1.57145,477500000.0
2007-11-01 17:09:00,1.5715,1.57165,1.57125,1.57145,695700000.0
2007-11-01 17:10:00,1.57145,1.57145,1.57075,1.57095,605600000.0
2007-11-01 17:11:00,1.57105,1.5711,1.57035,1.57065,398000000.0
2007-11-01 17:12:00,1.57055,1.57075,1.5698,1.5698,540800000.0
2007-11-01 17:13:00,1.5698,1.57,1.56955,1.56965,479200000.0
2007-11-01 17:14:00,1.5697,1.57105,1.56945,1.57065,572400000.0
2007-11-01 17:15:00,1.57055,1.57125,1.57025,1.5711,340000000.0
2007-11-01 17:16:00,1.5711,1.57115,1.57095,1.571,368800000.0
2007-11-01 17:17:00,1.571,1.57195,1.57095,1.5719,732000000.0
2007-11-01 17:18:00,1.5719,1.57215,1.57035,1.57035,479400000.0
2007-11-01 17:19:00,1.57025,1.571,1.57015,1.57075,745300000.0
2007-11-01 17:20:00,1.57075,1.5711,1.57045,1.57085,424299998.0
2007-11-01 17:21:00,1.57085,1.57115,1.57075,1.57095,184200000.0
2007-11-01 17:22:00,1.571,1.57125,1.57055,1.57125,286900000.0
2007-11-01 17:23:00,1.5711,1.57145,1.57085,1.57145,268100000.0
2007-11-01 17:24:00,1.57145,1.5715,1.57065,1.57085,345300000.0
2007-11-01 17:25:00,1.57085,1.5712,1.57065,1.5712,104000000.0
2007-11-01 17:26:00,1.5712,1.5713,1.5708,1.5713,160800000.0
2007-11-01 17:27:00,1.57135,1.57165,1.57115,1.57115,289600000.0
2007-11-01 17:28:00,1.57115,1.5714,1.571,1.5712,100800000.0
2007-11-01 17:29:00,1.5712,1.5712,1.57115,1.5712,31200000.0
2007-11-01 17:30:00,1.5688,1.5696,1.5688,1.5696,271200000.0
2007-11-01 17:31:00,1.5698,1.5698,1.5686,1.5689,271200000.0
2007-11-01 17:32:00,1.57145,1.5715,1.5712,1.57145,271200000.0
2007-11-01 17:33:00,1.57145,1.5715,1.571,1.57115,280800000.0
2007-11-01 17:34:00,1.57115,1.5715,1.57075,1.5715,161700000.0
2007-11-01 17:35:00,1.5715,1.5716,1.57095,1.571,129000000.0
2007-11-01 17:36:00,1.571,1.57135,1.571,1.5712,95200000.0
2007-11-01 17:37:00,1.57115,1.57205,1.5711,1.57185,315400000.0
2007-11-01 17:38:00,1.57185,1.5719,1.5717,1.5718,304800000.0
2007-11-01 17:39:00,1.5718,1.57275,1.5718,1.57265,235800000.0
2007-11-01 17:40:00,1.5727,1.57275,1.57225,1.5723,622899999.0
2007-11-01 17:41:00,1.5723,1.57345,1.57225,1.57315,565600000.0
2007-11-01 17:42:00,1.5732,1.5737,1.57315,1.57355,553399998.0
2007-11-01 17:43:00,1.57355,1.57365,1.5731,1.5731,143700000.0
2007-11-01 17:44:00,1.5731,1.5732,1.57255,1.5726,450800000.0
2007-11-01 17:45:00,1.5726,1.5727,1.57225,1.5725,386299999.0
2007-11-01 17:46:00,1.57245,1.5728,1.57225,1.57235,509199997.0
2007-11-01 17:47:00,1.5724,1.57255,1.57185,1.57235,572700000.0
2007-11-01 17:48:00,1.57235,1.5724,1.57185,1.5722,558400000.0
2007-11-01 17:49:00,1.5722,1.57245,1.572,1.57235,436800000.0
2007-11-01 17:50:00,1.57235,1.5724,1.57185,1.57215,301300000.0
2007-11-01 17:51:00,1.57215,1.57225,1.5713,1.57155,564000000.0
2007-11-01 17:52:00,1.5716,1.57185,1.57035,1.571,757999999.0
2007-11-01 17:53:00,1.571,1.57165,1.5706,1.57105,503300000.0
2007-11-01 17:54:00,1.57105,1.5712,1.57025,1.57105,918699998.0
2007-11-01 17:55:00,1.57115,1.5716,1.57095,1.57145,571599999.0
2007-11-01 17:56:00,1.57145,1.57175,1.57125,1.5715,378600000.0
2007-11-01 17:57:00,1.5715,1.5716,1.57105,1.57135,464400000.0
2007-11-01 17:58:00,1.57135,1.5719,1.5713,1.57175,332400001.0
2007-11-01 17:59:00,1.57175,1.57185,1.57095,1.57125,788100000.0
2007-11-01 18:00:00,1.57125,1.57145,1.57105,1.57105,683100000.0
2007-11-01 18:01:00,1.57105,1.5712,1.57095,1.57095,701500000.0
2007-11-01 18:02:00,1.57095,1.57125,1.5706,1.57125,468000000.0
2007-11-01 18:03:00,1.57125,1.57145,1.571,1.5712,252000000.0
2007-11-01 18:04:00,1.5712,1.5714,1.5711,1.5712,113600000.0
2007-11-01 18:05:00,1.5712,1.5716,1.57095,1.5712,277900000.0
2007-11-01 18:06:00,1.57115,1.57205,1.57115,1.5715,335300000.0
2007-11-01 18:07:00,1.5715,1.5715,1.57105,1.57125,127200000.0
2007-11-01 18:08:00,1.57125,1.5716,1.57105,1.5712,170400000.0
2007-11-01 18:09:00,1.5712,1.5712,1.57035,1.5705,891600000.0
2007-11-01 18:10:00,1.57045,1.57135,1.57045,1.5713,652500001.0
2007-11-01 18:11:00,1.5713,1.57135,1.57065,1.57075,767200000.0
2007-11-01 18:12:00,1.57075,1.57115,1.57065,1.5709,755500000.0
2007-11-01 18:13:00,1.5709,1.57105,1.57055,1.57065,647200000.0
2007-11-01 18:14:00,1.57055,1.57085,1.57015,1.57045,743200000.0
2007-11-01 18:15:00,1.57045,1.57055,1.57005,1.57015,681200000.0
2007-11-01 18:16:00,1.57015,1.5705,1.57005,1.57035,802100000.0
2007-11-01 18:17:00,1.57035,1.57085,1.5698,1.5698,750400000.0
2007-11-01 18:18:00,1.5698,1.57035,1.56955,1.5703,858800000.0
2007-11-01 18:19:00,1.5703,1.57065,1.57,1.57045,809600000.0
2007-11-01 18:20:00,1.57045,1.5705,1.56955,1.5699,869700000.0
2007-11-01 18:21:00,1.56995,1.57015,1.56975,1.57,613500000.0
2007-11-01 18:22:00,1.57,1.57025,1.57,1.57025,610400000.0
2007-11-01 18:23:00,1.5702,1.5702,1.56885,1.569,947200000.0
2007-11-01 18:24:00,1.56905,1.56905,1.56785,1.56815,1085300000.0
2007-11-01 18:25:00,1.56815,1.5684,1.56795,1.56815,640000000.0
2007-11-01 18:26:00,1.56815,1.56845,1.56815,1.5684,658800000.0
2007-11-01 18:27:00,1.5684,1.56905,1.5684,1.56885,179200000.0
2007-11-01 18:28:00,1.569,1.5693,1.5689,1.56915,445100002.0
2007-11-01 18:29:00,1.56925,1.56945,1.56885,1.56925,193600000.0
2007-11-01 18:30:00,1.56915,1.5699,1.56915,1.56975,306000001.0
2007-11-01 18:31:00,1.56975,1.56995,1.5688,1.56895,364800000.0
2007-11-01 18:32:00,1.56905,1.5691,1.56875,1.56885,432600000.0
2007-11-01 18:33:00,1.56885,1.56955,1.56885,1.56955,296000000.0
2007-11-01 18:34:00,1.56955,1.57005,1.56925,1.57,406300000.0
2007-11-01 18:35:00,1.57,1.57045,1.56985,1.57005,89600000.0
2007-11-01 18:36:00,1.57005,1.57005,1.56965,1.57,357800000.0
2007-11-01 18:37:00,1.57005,1.57035,1.56995,1.57035,383200000.0
2007-11-01 18:38:00,1.57035,1.57035,1.5694,1.5694,608800000.0
2007-11-01 18:39:00,1.56935,1.56975,1.56905,1.56975,534500000.0
2007-11-01 18:40:00,1.56975,1.56985,1.56905,1.56945,852300000.0
2007-11-01 18:41:00,1.56945,1.56975,1.56925,1.56955,567300000.0
2007-11-01 18:42:00,1.56955,1.57035,1.56955,1.56985,838300000.0
2007-11-01 18:43:00,1.56985,1.57045,1.56985,1.57035,591600000.0
2007-11-01 18:44:00,1.57035,1.57105,1.57025,1.57065,555500000.0
2007-11-01 18:45:00,1.57065,1.5709,1.5705,1.57065,369250000.0
2007-11-01 18:46:00,1.57065,1.5708,1.57035,1.5708,519450000.0
2007-11-01 18:47:00,1.5708,1.57145,1.57035,1.57105,705800000.0
2007-11-01 18:48:00,1.57105,1.57165,1.571,1.57155,311800000.0
2007-11-01 18:49:00,1.57155,1.5717,1.57145,1.5715,227200000.0
2007-11-01 18:50:00,1.57145,1.57225,1.5713,1.57225,541400000.0
2007-11-01 18:51:00,1.57205,1.57225,1.5717,1.57185,488900000.0
2007-11-01 18:52:00,1.57185,1.5721,1.57165,1.57185,601100000.0
2007-11-01 18:53:00,1.57195,1.57205,1.57185,1.57195,582400000.0
2007-11-01 18:54:00,1.57195,1.5723,1.57185,1.57195,466400000.0
2007-11-01 18:55:00,1.57195,1.57215,1.57175,1.57175,502400000.0
2007-11-01 18:56:00,1.57175,1.57195,1.57125,1.5718,544399999.0
2007-11-01 18:57:00,1.57195,1.57195,1.57155,1.5716,589800000.0
2007-11-01 18:58:00,1.5716,1.57175,1.57125,1.57165,527700000.0
2007-11-01 18:59:00,1.57165,1.57215,1.5713,1.57205,655500000.0
2007-11-01 19:00:00,1.57205,1.57215,1.5716,1.5721,790400000.0
2007-11-01 19:01:00,1.57215,1.57225,1.5719,1.5721,544800000.0
2007-11-01 19:02:00,1.57215,1.57225,1.57195,1.57195,318200000.0
2007-11-01 19:03:00,1.5719,1.57225,1.5719,1.5721,505000000.0
2007-11-01 19:04:00,1.5721,1.57225,1.5721,1.5722,320800000.0
2007-11-01 19:05:00,1.57205,1.57245,1.57205,1.57235,347200000.0
2007-11-01 19:06:00,1.5724,1.57255,1.5719,1.57205,648000000.0
2007-11-01 19:07:00,1.57205,1.57205,1.57155,1.57165,664100000.0
2007-11-01 19:08:00,1.57165,1.5719,1.57155,1.57185,446900000.0
2007-11-01 19:09:00,1.5718,1.5718,1.57125,1.57125,446600000.0
2007-11-01 19:10:00,1.57135,1.57135,1.57085,1.57085,289700000.0
2007-11-01 19:11:00,1.57075,1.5712,1.57065,1.5711,451200000.0
2007-11-01 19:12:00,1.5711,1.57135,1.57105,1.5712,253099997.0
2007-11-01 19:13:00,1.57125,1.57155,1.57115,1.57155,409600000.0
2007-11-01 19:14:00,1.57155,1.57165,1.5709,1.571,272800000.0
2007-11-01 19:15:00,1.571,1.5711,1.57065,1.5707,256000000.0
2007-11-01 19:16:00,1.57065,1.571,1.57065,1.57085,211100001.0
2007-11-01 19:17:00,1.57085,1.57105,1.57075,1.57085,161899999.0
2007-11-01 19:18:00,1.57085,1.57135,1.57075,1.57125,132000000.0
2007-11-01 19:19:00,1.57125,1.5714,1.57125,1.5714,65600000.0
2007-11-01 19:20:00,1.57135,1.57135,1.5712,1.57135,46400000.0
2007-11-01 19:21:00,1.57135,1.5715,1.57105,1.5713,194200000.0
2007-11-01 19:22:00,1.57125,1.57155,1.57125,1.57155,84000000.0
2007-11-01 19:23:00,1.57155,1.57205,1.57155,1.57165,150600000.0
2007-11-01 19:24:00,1.57155,1.5718,1.57135,1.57175,112800000.0
2007-11-01 19:25:00,1.57175,1.57235,1.57175,1.572,210400000.0
2007-11-01 19:26:00,1.572,1.5724,1.57175,1.5723,148300000.0
2007-11-01 19:27:00,1.57215,1.57245,1.57215,1.57245,116600000.0
2007-11-01 19:28:00,1.57245,1.57315,1.57245,1.57295,240000000.0
2007-11-01 19:29:00,1.5729,1.57325,1.57285,1.573,553500000.0
2007-11-01 19:30:00,1.573,1.57345,1.57295,1.5731,345600000.0
2007-11-01 19:31:00,1.5731,1.5733,1.5723,1.5724,412800000.0
2007-11-01 19:32:00,1.5724,1.5727,1.57215,1.5726,579300000.0
2007-11-01 19:33:00,1.5726,1.57285,1.5723,1.57245,487400000.0
2007-11-01 19:34:00,1.57255,1.57295,1.5724,1.57295,345600000.0
2007-11-01 19:35:00,1.57295,1.57315,1.57245,1.57315,620500000.0
2007-11-01 19:36:00,1.57315,1.57335,1.57265,1.573,725300000.0
2007-11-01 19:37:00,1.573,1.57325,1.573,1.57315,286600000.0
2007-11-01 19:38:00,1.57315,1.57315,1.57245,1.5729,816700000.0
2007-11-01 19:39:00,1.5729,1.573,1.57265,1.57295,524300000.0
2007-11-01 19:40:00,1.57295,1.57295,1.57275,1.57275,332800000.0
2007-11-01 19:41:00,1.57275,1.57325,1.57265,1.57325,202700000.0
2007-11-01 19:42:00,1.57325,1.57365,1.57305,1.57365,465200000.0
2007-11-01 19:43:00,1.57355,1.57375,1.5733,1.57375,154100000.0
2007-11-01 19:44:00,1.57365,1.57405,1.57335,1.5738,142000000.0
2007-11-01 19:45:00,1.57385,1.5741,1.57365,1.57375,118300000.0
2007-11-01 19:46:00,1.57375,1.57405,1.57355,1.57385,91300000.0
2007-11-01 19:47:00,1.57395,1.57405,1.57385,1.5739,103100000.0
2007-11-01 19:48:00,1.57395,1.57435,1.57395,1.57425,141000000.0
2007-11-01 19:49:00,1.57425,1.5747,1.57405,1.5742,143700000.0
2007-11-01 19:50:00,1.5742,1.5748,1.5742,1.5747,47700000.0
2007-11-01 19:51:00,1.5747,1.57485,1.57445,1.57475,331370000.0
2007-11-01 19:52:00,1.57475,1.5753,1.57465,1.5753,497000000.0
2007-11-01 19:53:00,1.5753,1.5756,1.5751,1.57515,244399999.0
2007-11-01 19:54:00,1.57515,1.5761,1.57515,1.57585,147200000.0
2007-11-01 19:55:00,1.57585,1.57615,1.57575,1.57595,178400000.0
2007-11-01 19:56:00,1.576,1.57685,1.576,1.57675,196000000.0
2007-11-01 19:57:00,1.57675,1.5776,1.5766,1.5775,408500000.0
2007-11-01 19:58:00,1.5775,1.57865,1.57745,1.57845,736300000.0
2007-11-01 19:59:00,1.57845,1.5789,1.57825,1.57855,608800000.0
2007-11-01 20:00:00,1.5786,1.5787,1.57735,1.57735,224800000.0
2007-11-01 20:01:00,1.57735,1.5774,1.57635,1.57725,610400000.0
2007-11-01 20:02:00,1.57725,1.5775,1.57705,1.57715,426400000.0
2007-11-01 20:03:00,1.57715,1.57765,1.57695,1.57745,322900000.0
2007-11-01 20:04:00,1.57755,1.57765,1.57675,1.57675,100300000.0
2007-11-01 20:05:00,1.57685,1.57685,1.57645,1.57645,319200000.0
2007-11-01 20:06:00,1.57645,1.57725,1.5764,1.57705,619300000.0
2007-11-01 20:07:00,1.57705,1.5778,1.57705,1.5774,479500000.0
2007-11-01 20:08:00,1.5774,1.5774,1.57645,1.5768,532900000.0
2007-11-01 20:09:00,1.5768,1.57685,1.57635,1.57635,440400000.0
2007-11-01 20:10:00,1.5764,1.5765,1.57615,1.5763,275200000.0
2007-11-01 20:11:00,1.5763,1.57635,1.57585,1.57585,171200000.0
2007-11-01 20:12:00,1.57585,1.57615,1.57555,1.57555,300200000.0
2007-11-01 20:13:00,1.57555,1.57565,1.57475,1.5749,535800000.0
2007-11-01 20:14:00,1.57505,1.5752,1.57465,1.57475,399800000.0
2007-11-01 20:15:00,1.57475,1.5758,1.57465,1.57555,522200000.0
2007-11-01 20:16:00,1.57555,1.5761,1.57555,1.576,699700000.0
2007-11-01 20:17:00,1.576,1.576,1.57495,1.57535,437600000.0
2007-11-01 20:18:00,1.57535,1.57555,1.57495,1.57495,407500000.0
2007-11-01 20:19:00,1.57495,1.57545,1.5749,1.57505,393600000.0
2007-11-01 20:20:00,1.575,1.57575,1.57495,1.57565,752000000.0
2007-11-01 20:21:00,1.57575,1.57625,1.57575,1.5759,517100000.0
2007-11-01 20:22:00,1.576,1.57705,1.57595,1.577,382100000.0
2007-11-01 20:23:00,1.57665,1.5768,1.57645,1.5766,267400000.0
2007-11-01 20:24:00,1.5766,1.57675,1.57635,1.5767,211700001.0
2007-11-01 20:25:00,1.5767,1.5769,1.5766,1.57675,89600000.0
2007-11-01 20:26:00,1.57675,1.57725,1.57645,1.5771,148100000.0
2007-11-01 20:27:00,1.5771,1.57745,1.57685,1.57715,194300000.0
2007-11-01 20:28:00,1.57725,1.57755,1.57725,1.57735,176500000.0
2007-11-01 20:29:00,1.57745,1.5778,1.5773,1.57735,308800000.0
2007-11-01 20:30:00,1.57735,1.5776,1.57725,1.5775,112800000.0
2007-11-01 20:31:00,1.5775,1.5777,1.57745,1.57745,49600000.0
2007-11-01 20:32:00,1.57755,1.5776,1.5774,1.5775,28800000.0
2007-11-01 20:33:00,1.5775,1.57765,1.57705,1.57705,68800000.0
2007-11-01 20:34:00,1.57715,1.5772,1.57695,1.577,47200000.0
2007-11-01 20:35:00,1.577,1.57745,1.57695,1.57715,90700000.0
2007-11-01 20:36:00,1.5772,1.5775,1.57685,1.5769,88300000.0
2007-11-01 20:37:00,1.5769,1.57705,1.57635,1.57635,388400001.0
2007-11-01 20:38:00,1.57645,1.57645,1.57595,1.57625,389700000.0
2007-11-01 20:39:00,1.57635,1.5767,1.57615,1.57625,726100000.0
2007-11-01 20:40:00,1.57625,1.57675,1.57605,1.57675,456300000.0
2007-11-01 20:41:00,1.57675,1.5772,1.5767,1.5771,121400000.0
2007-11-01 20:42:00,1.5771,1.5777,1.5771,1.57735,60800000.0
2007-11-01 20:43:00,1.57735,1.57765,1.5764,1.57685,191800000.0
2007-11-01 20:44:00,1.5769,1.577,1.57655,1.5768,184600000.0
2007-11-01 20:45:00,1.5768,1.5769,1.57635,1.5766,87300000.0
2007-11-01 20:46:00,1.5766,1.5767,1.57595,1.57605,123800000.0
2007-11-01 20:47:00,1.57605,1.57625,1.57575,1.5759,404100000.0
2007-11-01 20:48:00,1.5759,1.57595,1.57505,1.57545,553900002.0
2007-11-01 20:49:00,1.57535,1.57545,1.57315,1.57385,723000000.0
2007-11-01 20:50:00,1.57385,1.57395,1.5734,1.57365,384700000.0
2007-11-01 20:51:00,1.57365,1.57395,1.57365,1.57385,215200000.0
2007-11-01 20:52:00,1.57385,1.57415,1.57385,1.57415,219900000.0
2007-11-01 20:53:00,1.57415,1.57455,1.57415,1.57445,75200000.0
2007-11-01 20:54:00,1.57445,1.57445,1.57425,1.57435,87200000.0
2007-11-01 20:55:00,1.57435,1.5749,1.57425,1.5747,61300000.0
2007-11-01 20:56:00,1.57465,1.57495,1.57425,1.5746,133700000.0
2007-11-01 20:57:00,1.5746,1.5754,1.5746,1.5754,279600000.0
2007-11-01 20:58:00,1.5754,1.5756,1.57495,1.5751,345600000.0
2007-11-01 20:59:00,1.5751,1.57575,1.5751,1.57535,477300000.0
2007-11-01 21:00:00,1.57535,1.57545,1.57435,1.57515,491300000.0
2007-11-01 21:01:00,1.57515,1.5752,1.575,1.57505,208000000.0
2007-11-01 21:02:00,1.57495,1.57505,1.5747,1.57485,175200000.0
2007-11-01 21:03:00,1.57485,1.5752,1.5748,1.5751,40800000.0
2007-11-01 21:04:00,1.5751,1.5756,1.5751,1.5756,125600000.0
2007-11-01 21:05:00,1.57555,1.57565,1.57545,1.57555,57600000.0
2007-11-01 21:06:00,1.57555,1.5756,1.5755,1.5755,16800000.0
2007-11-01 21:07:00,1.5755,1.57555,1.57535,1.5754,34400000.0
2007-11-01 21:08:00,1.5754,1.57575,1.5753,1.57555,30400000.0
2007-11-01 21:09:00,1.57555,1.57585,1.57535,1.5755,50400000.0
2007-11-01 21:10:00,1.5755,1.5755,1.57525,1.57545,41600000.0
2007-11-01 21:11:00,1.5755,1.57555,1.57505,1.57525,92200000.0
2007-11-01 21:12:00,1.57525,1.57575,1.57515,1.57575,25100000.0
2007-11-01 21:13:00,1.57575,1.57595,1.57555,1.57595,144600000.0
2007-11-01 21:14:00,1.57595,1.5766,1.57575,1.57645,72800000.0
2007-11-01 21:15:00,1.57645,1.5766,1.57615,1.57615,61300000.0
2007-11-01 21:16:00,1.57615,1.57615,1.57595,1.576,8000000.0
2007-11-01 21:17:00,1.57585,1.5761,1.57585,1.5761,75900000.0
2007-11-01 21:18:00,1.57615,1.5767,1.57595,1.5767,128500000.0
2007-11-01 21:19:00,1.5767,1.57765,1.5767,1.57755,140500000.0
2007-11-01 21:20:00,1.5776,1.5782,1.57715,1.57745,469200000.0
2007-11-01 21:21:00,1.5776,1.5781,1.5774,1.57795,137600000.0
2007-11-01 21:22:00,1.5779,1.57815,1.5773,1.57795,165000000.0
2007-11-01 21:23:00,1.57795,1.57825,1.57755,1.5781,543300000.0
2007-11-01 21:24:00,1.5781,1.57815,1.57715,1.57805,706900000.0
2007-11-01 21:25:00,1.57805,1.57875,1.578,1.57865,271300000.0
2007-11-01 21:26:00,1.57875,1.57875,1.57765,1.57795,493600000.0
2007-11-01 21:27:00,1.57795,1.5783,1.5779,1.57805,354400000.0
2007-11-01 21:28:00,1.57805,1.5788,1.57765,1.5786,536800000.0
2007-11-01 21:29:00,1.5786,1.57895,1.5786,1.57885,280000000.0
2007-11-01 21:30:00,1.57895,1.5791,1.57895,1.57905,224800000.0
2007-11-01 21:31:00,1.57895,1.58065,1.57895,1.58005,856400000.0
2007-11-01 21:32:00,1.58005,1.5802,1.57875,1.57885,433500000.0
2007-11-01 21:33:00,1.57885,1.57975,1.5786,1.57935,537700000.0
2007-11-01 21:34:00,1.57935,1.5796,1.5788,1.5789,287900000.0
2007-11-01 21:35:00,1.57875,1.5789,1.57785,1.5782,289999999.0
2007-11-01 21:36:00,1.5782,1.57865,1.57755,1.57765,409999998.0
2007-11-01 21:37:00,1.57765,1.57795,1.5775,1.57795,255600000.0
2007-11-01 21:38:00,1.57795,1.57825,1.57765,1.57815,253200000.0
2007-11-01 21:39:00,1.57825,1.5783,1.57775,1.57805,318300000.0
2007-11-01 21:40:00,1.57805,1.57815,1.57755,1.5778,401400000.0
2007-11-01 21:41:00,1.57785,1.57815,1.57785,1.57815,297800000.0
2007-11-01 21:42:00,1.5781,1.57815,1.57785,1.578,298900000.0
2007-11-01 21:43:00,1.57785,1.5793,1.57785,1.57915,316200000.0
2007-11-01 21:44:00,1.57915,1.57915,1.57895,1.57895,183200000.0
2007-11-01 21:45:00,1.57905,1.57975,1.57905,1.57975,184000000.0
2007-11-01 21:46:00,1.57975,1.5813,1.57965,1.57985,520300000.0
2007-11-01 21:47:00,1.57985,1.58005,1.57875,1.57895,616500000.0
2007-11-01 21:48:00,1.57905,1.57945,1.57895,1.57935,513000000.0
2007-11-01 21:49:00,1.57945,1.57985,1.57935,1.57955,361900000.0
2007-11-01 21:50:00,1.57955,1.5796,1.57935,1.57935,275500000.0
2007-11-01 21:51:00,1.57955,1.5804,1.57925,1.5803,521800000.0
2007-11-01 21:52:00,1.5803,1.5803,1.5796,1.5798,241200000.0
2007-11-01 21:53:00,1.5798,1.58125,1.5798,1.58035,768300000.0
2007-11-01 21:54:00,1.58035,1.5815,1.58025,1.5803,544300000.0
2007-11-01 21:55:00,1.58035,1.5807,1.58015,1.5802,287400000.0
2007-11-01 21:56:00,1.5802,1.58045,1.5796,1.5799,648600000.0
2007-11-01 21:57:00,1.5799,1.58035,1.5799,1.58035,107000000.0
2007-11-01 21:58:00,1.58035,1.58035,1.5801,1.58035,75200000.0
2007-11-01 21:59:00,1.58025,1.58045,1.57935,1.57935,241800000.0
2007-11-01 22:00:00,1.57935,1.5794,1.57855,1.57905,344000000.0
2007-11-01 22:01:00,1.57915,1.57915,1.57835,1.57885,427800000.0
2007-11-01 22:02:00,1.57865,1.57955,1.57865,1.57945,313000000.0
2007-11-01 22:03:00,1.5794,1.5794,1.57875,1.5788,262600000.0
2007-11-01 22:04:00,1.5788,1.57895,1.57855,1.57875,171200000.0
2007-11-01 22:05:00,1.5788,1.57895,1.57855,1.57885,198300000.0
2007-11-01 22:06:00,1.57885,1.5791,1.57875,1.5791,161300000.0
2007-11-01 22:07:00,1.57925,1.57935,1.57895,1.57915,340400000.0
2007-11-01 22:08:00,1.57915,1.57915,1.5783,1.5784,170000000.0
2007-11-01 22:09:00,1.5784,1.5791,1.57815,1.57865,361300000.0
2007-11-01 22:10:00,1.57865,1.5789,1.57865,1.57865,116000000.0
2007-11-01 22:11:00,1.57865,1.57895,1.57855,1.57875,322100000.0
2007-11-01 22:12:00,1.57875,1.57965,1.57875,1.57945,532500000.0
2007-11-01 22:13:00,1.57945,1.57945,1.57905,1.57925,283200000.0
2007-11-01 22:14:00,1.57925,1.57955,1.57895,1.57945,390500000.0
2007-11-01 22:15:00,1.57955,1.58035,1.57935,1.57965,505200000.0
2007-11-01 22:16:00,1.57985,1.58095,1.57955,1.5809,412200000.0
2007-11-01 22:17:00,1.5809,1.58105,1.58085,1.58085,123200000.0
2007-11-01 22:18:00,1.58085,1.58085,1.57985,1.58005,72400000.0
2007-11-01 22:19:00,1.58005,1.58065,1.57965,1.58015,245500000.0
2007-11-01 22:20:00,1.5801,1.58035,1.57985,1.58035,64200000.0
2007-11-01 22:21:00,1.58025,1.5809,1.58005,1.58065,94600000.0
2007-11-01 22:22:00,1.58065,1.58125,1.58035,1.58045,175400000.0
2007-11-01 22:23:00,1.58055,1.58065,1.58035,1.58065,89900000.0
2007-11-01 22:24:00,1.58065,1.58195,1.58055,1.58185,208250000.0
2007-11-01 22:25:00,1.58185,1.58185,1.58105,1.58105,368300000.0
2007-11-01 22:26:00,1.58115,1.58135,1.58085,1.58135,164000000.0
2007-11-01 22:27:00,1.58135,1.58165,1.58115,1.58115,110100000.0
2007-11-01 22:28:00,1.58135,1.58135,1.58105,1.58125,126200000.0
2007-11-01 22:29:00,1.58125,1.58155,1.58095,1.58155,101900000.0
2007-11-01 22:30:00,1.58155,1.58165,1.58115,1.58135,87900000.0
2007-11-01 22:31:00,1.58135,1.58175,1.58125,1.58125,48800000.0
2007-11-01 22:32:00,1.58135,1.58145,1.58125,1.58145,36800000.0
2007-11-01 22:33:00,1.58145,1.58165,1.58145,1.58145,35000000.0
2007-11-01 22:34:00,1.58145,1.58155,1.58135,1.58155,71900000.0
2007-11-01 22:35:00,1.58155,1.58175,1.58105,1.58105,228700000.0
2007-11-01 22:36:00,1.58105,1.58105,1.5807,1.58105,54700000.0
2007-11-01 22:37:00,1.58105,1.58105,1.58075,1.58075,26500000.0
2007-11-01 22:38:00,1.58075,1.58265,1.58075,1.58245,283700000.0
2007-11-01 22:39:00,1.58245,1.58335,1.58245,1.58305,251200000.0
2007-11-01 22:40:00,1.58295,1.58305,1.58275,1.58285,201700001.0
2007-11-01 22:41:00,1.58285,1.58335,1.58265,1.58315,231500000.0
2007-11-01 22:42:00,1.58315,1.58345,1.58285,1.58305,124800000.0
2007-11-01 22:43:00,1.58305,1.58335,1.58275,1.58295,128900000.0
2007-11-01 22:44:00,1.58295,1.58295,1.58245,1.58265,50100000.0
2007-11-01 22:45:00,1.58245,1.58265,1.58205,1.58235,84700000.0
2007-11-01 22:46:00,1.58235,1.58265,1.58235,1.58245,57800000.0
2007-11-01 22:47:00,1.58245,1.58255,1.58145,1.58165,208300000.0
2007-11-01 22:48:00,1.58175,1.58175,1.58125,1.58145,103200000.0
2007-11-01 22:49:00,1.58145,1.58145,1.58105,1.58105,123900000.0
2007-11-01 22:50:00,1.58105,1.58115,1.58075,1.58075,395699998.0
2007-11-01 22:51:00,1.58075,1.58095,1.58035,1.58075,200100000.0
2007-11-01 22:52:00,1.58085,1.58085,1.58005,1.58005,156300000.0
2007-11-01 22:53:00,1.58005,1.58015,1.57975,1.57975,126000000.0
2007-11-01 22:54:00,1.57975,1.58055,1.57965,1.5801,233000000.0
2007-11-01 22:55:00,1.58025,1.58105,1.58005,1.58105,156500000.0
2007-11-01 22:56:00,1.58075,1.58095,1.58045,1.58065,127400000.0
2007-11-01 22:57:00,1.58065,1.58075,1.58055,1.58055,312800000.0
2007-11-01 22:58:00,1.58055,1.58065,1.58045,1.58055,318400000.0
2007-11-01 22:59:00,1.58055,1.58055,1.58025,1.58025,268400000.0
2007-11-01 23:00:00,1.58025,1.58025,1.58015,1.58015,99300000.0
2007-11-01 23:01:00,1.5799,1.58,1.5797,1.5798,61600000.0
2007-11-01 23:02:00,1.5799,1.5804,1.5797,1.58,61600000.0
2007-11-01 23:03:00,1.5798,1.5799,1.5796,1.5796,61600000.0
2007-11-01 23:04:00,1.5799,1.58,1.5796,1.5798,61600000.0
2007-11-01 23:05:00,1.5796,1.5796,1.5787,1.5787,61600000.0
2007-11-01 23:06:00,1.5788,1.5789,1.5773,1.5781,61600000.0
2007-11-01 23:07:00,1.578,1.5794,1.578,1.5782,61600000.0
2007-11-01 23:08:00,1.5783,1.5783,1.577,1.5771,61600000.0
2007-11-01 23:09:00,1.577,1.5777,1.577,1.5773,61600000.0
2007-11-01 23:10:00,1.5771,1.5772,1.5769,1.5771,61600000.0
2007-11-01 23:11:00,1.5772,1.5773,1.5769,1.5773,61600000.0
2007-11-01 23:12:00,1.577,1.5782,1.577,1.5776,61600000.0
2007-11-01 23:13:00,1.5777,1.5781,1.5775,1.5777,61600000.0
2007-11-01 23:14:00,1.5778,1.5779,1.5775,1.5779,61600000.0
2007-11-01 23:15:00,1.578,1.5782,1.5779,1.5782,61600000.0
2007-11-01 23:16:00,1.5781,1.5783,1.5781,1.5781,61600000.0
2007-11-01 23:17:00,1.578,1.5784,1.578,1.5783,61600000.0
2007-11-01 23:18:00,1.5782,1.5782,1.5778,1.5778,61600000.0
2007-11-01 23:19:00,1.5777,1.5779,1.5777,1.5777,61600000.0
2007-11-01 23:20:00,1.5779,1.5779,1.5776,1.5777,61600000.0
2007-11-01 23:21:00,1.5775,1.5778,1.5775,1.5778,61600000.0
2007-11-01 23:22:00,1.5777,1.5778,1.5776,1.5778,61600000.0
2007-11-01 23:23:00,1.5776,1.5778,1.5775,1.5775,61600000.0
2007-11-01 23:24:00,1.57955,1.57975,1.57955,1.57975,61600000.0
2007-11-01 23:25:00,1.57965,1.57965,1.57935,1.57965,160000000.0
2007-11-01 23:26:00,1.57965,1.57965,1.57945,1.57965,149300000.0
2007-11-01 23:27:00,1.57965,1.57985,1.57955,1.57985,244800000.0
2007-11-01 23:28:00,1.57985,1.57985,1.57935,1.57965,379400000.0
2007-11-01 23:29:00,1.57965,1.57995,1.57925,1.57955,496900000.0
2007-11-01 23:30:00,1.57955,1.58055,1.57955,1.58055,321800000.0
2007-11-01 23:31:00,1.58045,1.58045,1.57965,1.58015,253900000.0
2007-11-01 23:32:00,1.58015,1.58065,1.58005,1.58035,508900000.0
2007-11-01 23:33:00,1.58035,1.58085,1.58025,1.5808,327800000.0
2007-11-01 23:34:00,1.5808,1.581,1.5802,1.58025,203600000.0
2007-11-01 23:35:00,1.57995,1.58035,1.57955,1.58005,117400000.0
2007-11-01 23:36:00,1.58005,1.58005,1.5795,1.58005,269600000.0
2007-11-01 23:37:00,1.58005,1.5805,1.57925,1.57945,282800006.0
2007-11-01 23:38:00,1.57945,1.57975,1.57945,1.57975,111000000.0
2007-11-01 23:39:00,1.5798,1.5803,1.57975,1.5803,116000000.0
2007-11-01 23:40:00,1.5803,1.5803,1.57945,1.57965,171800001.0
2007-11-01 23:41:00,1.57955,1.57975,1.57935,1.5795,331800000.0
2007-11-01 23:42:00,1.57965,1.57995,1.57925,1.57975,155900000.0
2007-11-01 23:43:00,1.57975,1.57975,1.5791,1.57915,214200000.0
2007-11-01 23:44:00,1.57915,1.57935,1.57885,1.57895,410000001.0
2007-11-01 23:45:00,1.57905,1.57995,1.57905,1.57995,204600000.0
2007-11-01 23:46:00,1.57995,1.57995,1.57965,1.57975,335900005.0
2007-11-01 23:47:00,1.57995,1.58085,1.57995,1.58055,173600000.0
2007-11-01 23:48:00,1.58055,1.58075,1.58025,1.58045,46300000.0
2007-11-01 23:49:00,1.5802,1.58055,1.5799,1.58,32500000.0
2007-11-01 23:50:00,1.58,1.58055,1.58,1.58025,129600000.0
2007-11-01 23:51:00,1.58025,1.58035,1.58015,1.58025,120500000.0
2007-11-01 23:52:00,1.58025,1.5803,1.58025,1.58025,28000000.0
2007-11-01 23:53:00,1.58015,1.58015,1.57985,1.57985,82500000.0
2007-11-01 23:54:00,1.57995,1.58025,1.57985,1.5801,126900000.0
2007-11-01 23:55:00,1.5801,1.5801,1.57985,1.57985,58800000.0
2007-11-01 23:56:00,1.58005,1.58005,1.5792,1.5792,136500000.0
2007-11-01 23:57:00,1.57935,1.57935,1.57915,1.5792,87900000.0
2007-11-01 23:58:00,1.57925,1.57995,1.57925,1.5799,135400000.0
2007-11-01 23:59:00,1.5799,1.5801,1.57975,1.5801,327400000.0
2007-11-02 00:00:00,1.5801,1.58045,1.58005,1.58025,205400000.0
2007-11-02 00:01:00,1.58025,1.58025,1.57995,1.58005,179100000.0
2007-11-02 00:02:00,1.58005,1.5806,1.57995,1.58015,135999999.0
2007-11-02 00:03:00,1.5801,1.58015,1.57975,1.57985,84900000.0
2007-11-02 00:04:00,1.57985,1.58025,1.57975,1.58005,213800000.0
2007-11-02 00:05:00,1.57995,1.57995,1.57885,1.57895,153600000.0
2007-11-02 00:06:00,1.57895,1.57915,1.57755,1.57815,289600000.0
2007-11-02 00:07:00,1.57805,1.5793,1.57795,1.57825,433899998.0
2007-11-02 00:08:00,1.57825,1.57835,1.57695,1.57715,502999998.0
2007-11-02 00:09:00,1.57715,1.57775,1.577,1.57725,348800000.0
2007-11-02 00:10:00,1.57725,1.57725,1.5769,1.57725,332300000.0
2007-11-02 00:11:00,1.57725,1.57735,1.57705,1.57735,378700000.0
2007-11-02 00:12:00,1.57735,1.57825,1.57705,1.57765,587600000.0
2007-11-02 00:13:00,1.57765,1.57815,1.57765,1.57775,346800000.0
2007-11-02 00:14:00,1.57775,1.57805,1.57765,1.57805,277600000.0
2007-11-02 00:15:00,1.57805,1.57815,1.57805,1.57815,229600000.0
2007-11-02 00:16:00,1.57815,1.57825,1.57815,1.57815,120800000.0
2007-11-02 00:17:00,1.57815,1.57845,1.578,1.57835,162600000.0
2007-11-02 00:18:00,1.57835,1.57835,1.57795,1.57795,87800000.0
2007-11-02 00:19:00,1.57795,1.57795,1.57785,1.57795,174700000.0
2007-11-02 00:20:00,1.57795,1.57805,1.5776,1.57795,194700000.0
2007-11-02 00:21:00,1.5776,1.57805,1.5776,1.57785,25700000.0
2007-11-02 00:22:00,1.57785,1.57795,1.5777,1.57775,118400000.0
2007-11-02 00:23:00,1.57775,1.57775,1.57755,1.57755,258200000.0
2007-11-02 00:24:00,1.57755,1.57775,1.57745,1.5775,318100000.0
2007-11-02 00:25:00,1.5775,1.57785,1.57745,1.57765,379200000.0
2007-11-02 00:26:00,1.5777,1.57775,1.57765,1.57765,75500000.0
2007-11-02 00:27:00,1.57765,1.57795,1.57735,1.57795,343999999.0
2007-11-02 00:28:00,1.57795,1.578,1.57755,1.57795,217000000.0
2007-11-02 00:29:00,1.57795,1.57815,1.57795,1.57815,124500000.0
2007-11-02 00:30:00,1.57805,1.57855,1.57805,1.57855,160200000.0
2007-11-02 00:31:00,1.57855,1.57855,1.57825,1.57825,165900000.0
2007-11-02 00:32:00,1.57825,1.57835,1.57815,1.57815,82900000.0
2007-11-02 00:33:00,1.57815,1.57835,1.57785,1.57835,251300000.0
2007-11-02 00:34:00,1.57835,1.57855,1.57815,1.57825,186600000.0
2007-11-02 00:35:00,1.5783,1.57845,1.57825,1.57825,162000000.0
2007-11-02 00:36:00,1.57825,1.57835,1.57795,1.57795,288100000.0
2007-11-02 00:37:00,1.57795,1.57845,1.57785,1.57805,194900000.0
2007-11-02 00:38:00,1.5781,1.57835,1.5781,1.57815,209100000.0
2007-11-02 00:39:00,1.57815,1.57885,1.5781,1.57865,239500000.0
2007-11-02 00:40:00,1.5787,1.57885,1.57855,1.57885,106400000.0
2007-11-02 00:41:00,1.57885,1.57885,1.57835,1.57835,296499998.0
2007-11-02 00:42:00,1.57835,1.5785,1.5781,1.5784,285400000.0
2007-11-02 00:43:00,1.5784,1.5784,1.57785,1.578,195499995.0
2007-11-02 00:44:00,1.578,1.57825,1.57745,1.57785,443300000.0
2007-11-02 00:45:00,1.57785,1.57805,1.5777,1.57795,203600000.0
2007-11-02 00:46:00,1.57795,1.57795,1.57775,1.57775,76000000.0
2007-11-02 00:47:00,1.57785,1.57825,1.57745,1.57795,373000000.0
2007-11-02 00:48:00,1.57795,1.57825,1.5776,1.57795,207500000.0
2007-11-02 00:49:00,1.57795,1.57815,1.57795,1.57805,127600000.0
2007-11-02 00:50:00,1.57805,1.57845,1.57805,1.57835,120000000.0
2007-11-02 00:51:00,1.57835,1.57845,1.57805,1.57805,89800000.0
2007-11-02 00:52:00,1.57815,1.5786,1.57815,1.57835,379900000.0
2007-11-02 00:53:00,1.57835,1.57865,1.57835,1.5786,178800000.0
2007-11-02 00:54:00,1.57865,1.57865,1.57825,1.57825,179399998.0
2007-11-02 00:55:00,1.57825,1.57855,1.57815,1.57825,144200000.0
2007-11-02 00:56:00,1.57825,1.57865,1.57825,1.57865,100600000.0
2007-11-02 00:57:00,1.57865,1.57865,1.57825,1.57845,147099997.0
2007-11-02 00:58:00,1.57855,1.57865,1.57835,1.57835,80000000.0
2007-11-02 00:59:00,1.57835,1.57855,1.57835,1.57855,56800000.0
2007-11-02 01:00:00,1.57855,1.57855,1.57835,1.57835,74300000.0
2007-11-02 01:01:00,1.57835,1.57845,1.57815,1.57845,205700000.0
2007-11-02 01:02:00,1.57855,1.57855,1.57845,1.57845,132900000.0
2007-11-02 01:03:00,1.57845,1.5785,1.57775,1.578,256400000.0
2007-11-02 01:04:00,1.578,1.578,1.5777,1.5777,96100000.0
2007-11-02 01:05:00,1.5777,1.57775,1.57755,1.5776,228200000.0
2007-11-02 01:06:00,1.5776,1.5778,1.57755,1.5778,95100000.0
2007-11-02 01:07:00,1.5778,1.57795,1.57765,1.57765,153700000.0
2007-11-02 01:08:00,1.57785,1.57795,1.5778,1.57795,94400000.0
2007-11-02 01:09:00,1.57795,1.57795,1.5778,1.5778,76000000.0
2007-11-02 01:10:00,1.5778,1.57815,1.5778,1.57815,123700000.0
2007-11-02 01:11:00,1.57815,1.57845,1.57815,1.57825,171800000.0
2007-11-02 01:12:00,1.5783,1.5786,1.57805,1.57815,412000000.0
2007-11-02 01:13:00,1.57815,1.57815,1.57695,1.57705,298600000.0
2007-11-02 01:14:00,1.5772,1.5774,1.57695,1.5774,220000000.0
2007-11-02 01:15:00,1.5774,1.5778,1.57735,1.57765,280300000.0
2007-11-02 01:16:00,1.5776,1.5777,1.5774,1.57755,170400000.0
2007-11-02 01:17:00,1.57755,1.5777,1.5774,1.5777,220400000.0
2007-11-02 01:18:00,1.5777,1.5777,1.57715,1.5773,273400000.0
2007-11-02 01:19:00,1.57735,1.57755,1.57685,1.57695,303400000.0
2007-11-02 01:20:00,1.57695,1.57705,1.57675,1.57675,104000000.0
2007-11-02 01:21:00,1.57695,1.57695,1.57645,1.57645,197800000.0
2007-11-02 01:22:00,1.57635,1.57635,1.57555,1.57615,394500000.0
2007-11-02 01:23:00,1.57615,1.57625,1.5754,1.5754,462700000.0
2007-11-02 01:24:00,1.5754,1.5756,1.5752,1.57545,186500000.0
2007-11-02 01:25:00,1.57545,1.57555,1.57515,1.57535,196200000.0
2007-11-02 01:26:00,1.57535,1.5755,1.5753,1.5753,213900000.0
2007-11-02 01:27:00,1.5753,1.5754,1.57435,1.57535,522000000.0
2007-11-02 01:28:00,1.57535,1.5762,1.57535,1.576,310500000.0
2007-11-02 01:29:00,1.576,1.5764,1.5757,1.5758,199600000.0
2007-11-02 01:30:00,1.57585,1.57635,1.57565,1.57615,281799997.0
2007-11-02 01:31:00,1.5762,1.57685,1.5761,1.57665,408100000.0
2007-11-02 01:32:00,1.57665,1.57665,1.57565,1.57575,314500000.0
2007-11-02 01:33:00,1.57575,1.57575,1.57475,1.57485,454800000.0
2007-11-02 01:34:00,1.57485,1.5754,1.57475,1.57505,439700000.0
2007-11-02 01:35:00,1.57505,1.57525,1.57495,1.57495,389400000.0
2007-11-02 01:36:00,1.57505,1.5754,1.5749,1.57515,417400000.0
2007-11-02 01:37:00,1.57505,1.5753,1.57505,1.5752,294900000.0
2007-11-02 01:38:00,1.5752,1.5752,1.57495,1.5751,75300000.0
2007-11-02 01:39:00,1.5751,1.57515,1.575,1.57515,96000000.0
2007-11-02 01:40:00,1.57515,1.5753,1.57515,1.5752,80000000.0
2007-11-02 01:41:00,1.5752,1.5767,1.5752,1.57655,470100000.0
2007-11-02 01:42:00,1.57655,1.5768,1.57645,1.57665,358400000.0
2007-11-02 01:43:00,1.57665,1.5776,1.5766,1.57715,516000000.0
2007-11-02 01:44:00,1.57715,1.5773,1.577,1.577,230100000.0
2007-11-02 01:45:00,1.577,1.5771,1.57675,1.57675,502600000.0
2007-11-02 01:46:00,1.57675,1.57685,1.57645,1.5766,302600000.0
2007-11-02 01:47:00,1.5766,1.5767,1.57645,1.57665,132200000.0
2007-11-02 01:48:00,1.57665,1.57675,1.57655,1.57665,130200000.0
2007-11-02 01:49:00,1.57665,1.57685,1.57655,1.5767,136000000.0
2007-11-02 01:50:00,1.5767,1.5768,1.57665,1.5768,116000000.0
2007-11-02 01:51:00,1.5768,1.57685,1.5767,1.57685,88800000.0
2007-11-02 01:52:00,1.57685,1.57685,1.5766,1.5766,132000000.0
2007-11-02 01:53:00,1.5766,1.5766,1.5761,1.5763,107900000.0
2007-11-02 01:54:00,1.5763,1.5763,1.57605,1.57605,193800000.0
2007-11-02 01:55:00,1.5761,1.57615,1.57585,1.57605,124300000.0
2007-11-02 01:56:00,1.57615,1.57615,1.57575,1.57585,99200000.0
2007-11-02 01:57:00,1.57585,1.57615,1.57585,1.576,69100000.0
2007-11-02 01:58:00,1.576,1.57625,1.57585,1.57595,138200000.0
2007-11-02 01:59:00,1.57605,1.5761,1.57605,1.57605,32200000.0
2007-11-02 02:00:00,1.57605,1.57645,1.576,1.576,76100000.0
2007-11-02 02:01:00,1.576,1.5764,1.576,1.5764,255900000.0
2007-11-02 02:02:00,1.5764,1.5764,1.57605,1.57615,227100000.0
2007-11-02 02:03:00,1.5761,1.57645,1.5761,1.5763,194400000.0
2007-11-02 02:04:00,1.57625,1.5763,1.57555,1.57565,172400000.0
2007-11-02 02:05:00,1.57565,1.5758,1.57555,1.5756,152600000.0
2007-11-02 02:06:00,1.5756,1.57575,1.5754,1.57575,166400000.0
2007-11-02 02:07:00,1.5758,1.57605,1.57565,1.57575,262400000.0
2007-11-02 02:08:00,1.5759,1.5759,1.57575,1.57585,53400000.0
2007-11-02 02:09:00,1.57585,1.576,1.57585,1.5759,107200000.0
2007-11-02 02:10:00,1.5759,1.5759,1.57575,1.5759,58500000.0
2007-11-02 02:11:00,1.5759,1.5759,1.57545,1.57555,200200000.0
2007-11-02 02:12:00,1.57555,1.5756,1.5755,1.5755,121200000.0
2007-11-02 02:13:00,1.5755,1.5756,1.57525,1.57525,415400000.0
2007-11-02 02:14:00,1.57525,1.5755,1.57505,1.57545,402300000.0
2007-11-02 02:15:00,1.57545,1.57545,1.575,1.57515,361600000.0
2007-11-02 02:16:00,1.57515,1.57515,1.575,1.575,86000000.0
2007-11-02 02:17:00,1.575,1.575,1.57455,1.57465,134700000.0
2007-11-02 02:18:00,1.57455,1.57475,1.5745,1.5745,150800000.0
2007-11-02 02:19:00,1.57455,1.5746,1.57445,1.57445,136000000.0
2007-11-02 02:20:00,1.57445,1.5748,1.57445,1.57475,235000000.0
2007-11-02 02:21:00,1.57475,1.57495,1.57465,1.57465,202200000.0
2007-11-02 02:22:00,1.5747,1.575,1.5746,1.5749,266500000.0
2007-11-02 02:23:00,1.57485,1.575,1.5748,1.5749,102000000.0
2007-11-02 02:24:00,1.5749,1.57545,1.57485,1.57535,305300000.0
2007-11-02 02:25:00,1.57535,1.57535,1.57395,1.57395,423100000.0
2007-11-02 02:26:00,1.57375,1.5742,1.57375,1.57405,328700000.0
2007-11-02 02:27:00,1.57405,1.57435,1.57385,1.5742,286200000.0
2007-11-02 02:28:00,1.57425,1.57455,1.57425,1.57435,155200000.0
2007-11-02 02:29:00,1.57435,1.57455,1.574,1.57415,162200000.0
2007-11-02 02:30:00,1.5741,1.5742,1.57375,1.57395,154700000.0
2007-11-02 02:31:00,1.57395,1.57425,1.5739,1.5742,330200000.0
2007-11-02 02:32:00,1.5742,1.5745,1.57405,1.5744,208000000.0
2007-11-02 02:33:00,1.57455,1.5746,1.5742,1.57435,280200000.0
2007-11-02 02:34:00,1.57435,1.57435,1.57375,1.57425,304500000.0
2007-11-02 02:35:00,1.57425,1.57435,1.57415,1.5742,65200000.0
2007-11-02 02:36:00,1.5742,1.5742,1.57375,1.57415,344300000.0
2007-11-02 02:37:00,1.57415,1.57425,1.57395,1.57425,126600000.0
2007-11-02 02:38:00,1.57435,1.57445,1.57405,1.57405,162000000.0
2007-11-02 02:39:00,1.574,1.574,1.57395,1.574,36000000.0
2007-11-02 02:40:00,1.574,1.57415,1.57395,1.57395,66000000.0
2007-11-02 02:41:00,1.57395,1.5741,1.57385,1.57385,436000000.0
2007-11-02 02:42:00,1.574,1.5742,1.57395,1.57415,162100000.0
2007-11-02 02:43:00,1.57415,1.57445,1.57415,1.57435,79000000.0
2007-11-02 02:44:00,1.57445,1.57445,1.57405,1.5741,154400000.0
2007-11-02 02:45:00,1.5741,1.57435,1.57405,1.57415,338800000.0
2007-11-02 02:46:00,1.57415,1.57435,1.5741,1.57435,138800000.0
2007-11-02 02:47:00,1.57435,1.5744,1.5742,1.5742,82900000.0
2007-11-02 02:48:00,1.5742,1.57435,1.57415,1.57415,146700000.0
2007-11-02 02:49:00,1.57415,1.57415,1.57375,1.5739,153300000.0
2007-11-02 02:50:00,1.5739,1.5741,1.5739,1.57395,151500000.0
2007-11-02 02:51:00,1.57395,1.57415,1.57395,1.57405,130000000.0
2007-11-02 02:52:00,1.57405,1.5743,1.57405,1.57425,82000000.0
2007-11-02 02:53:00,1.57425,1.5743,1.57405,1.5742,251700000.0
2007-11-02 02:54:00,1.5742,1.57435,1.574,1.57415,202000000.0
2007-11-02 02:55:00,1.5741,1.57415,1.57395,1.57395,114000000.0
2007-11-02 02:56:00,1.57405,1.5745,1.57395,1.57435,255200000.0
2007-11-02 02:57:00,1.57435,1.57475,1.57435,1.5744,447000000.0
2007-11-02 02:58:00,1.5744,1.5746,1.57435,1.57445,182900000.0
2007-11-02 02:59:00,1.57445,1.57465,1.57415,1.57415,175800000.0
2007-11-02 03:00:00,1.57425,1.5743,1.57415,1.57425,100100000.0
2007-11-02 03:01:00,1.57425,1.57435,1.57415,1.57435,175000000.0
2007-11-02 03:02:00,1.57435,1.57485,1.57435,1.5746,223100000.0
2007-11-02 03:03:00,1.5746,1.57515,1.57445,1.57515,273400000.0
2007-11-02 03:04:00,1.57525,1.57525,1.57485,1.57495,243700000.0
2007-11-02 03:05:00,1.57495,1.57495,1.57475,1.57495,96900000.0
2007-11-02 03:06:00,1.57495,1.57505,1.5744,1.57445,206700000.0
2007-11-02 03:07:00,1.57445,1.57455,1.57405,1.57405,227900000.0
2007-11-02 03:08:00,1.57405,1.57525,1.57405,1.5749,346300000.0
2007-11-02 03:09:00,1.5749,1.57515,1.57465,1.57485,230900000.0
2007-11-02 03:10:00,1.57485,1.57535,1.57475,1.57485,111400000.0
2007-11-02 03:11:00,1.57485,1.57525,1.57485,1.57495,122800000.0
2007-11-02 03:12:00,1.57495,1.57525,1.57475,1.57515,130000000.0
2007-11-02 03:13:00,1.57515,1.57545,1.57505,1.57505,127400000.0
2007-11-02 03:14:00,1.57505,1.57535,1.57495,1.57535,120600000.0
2007-11-02 03:15:00,1.57535,1.57565,1.57515,1.57525,121600000.0
2007-11-02 03:16:00,1.5752,1.57545,1.57505,1.57525,252200000.0
2007-11-02 03:17:00,1.57525,1.57535,1.57525,1.57525,9200000.0
2007-11-02 03:18:00,1.57525,1.57545,1.57495,1.57545,211000000.0
2007-11-02 03:19:00,1.57545,1.57555,1.57525,1.57535,39200000.0
2007-11-02 03:20:00,1.5754,1.57565,1.57525,1.57565,57200000.0
2007-11-02 03:21:00,1.57565,1.57565,1.57525,1.57535,42500000.0
2007-11-02 03:22:00,1.57525,1.57565,1.57525,1.57535,58000000.0
2007-11-02 03:23:00,1.57535,1.57565,1.57515,1.57565,38500000.0
2007-11-02 03:24:00,1.57565,1.57565,1.5752,1.57525,105400000.0
2007-11-02 03:25:00,1.57525,1.5757,1.57525,1.57555,155700000.0
2007-11-02 03:26:00,1.57555,1.57555,1.5752,1.57525,138000000.0
2007-11-02 03:27:00,1.57525,1.57555,1.57485,1.5753,224400000.0
2007-11-02 03:28:00,1.5753,1.57535,1.57475,1.57495,254800000.0
2007-11-02 03:29:00,1.57495,1.57495,1.57425,1.57435,262300000.0
2007-11-02 03:30:00,1.57435,1.57455,1.5742,1.57435,222900000.0
2007-11-02 03:31:00,1.57435,1.57475,1.57425,1.57465,163100000.0
2007-11-02 03:32:00,1.57455,1.57465,1.57435,1.57435,77500000.0
2007-11-02 03:33:00,1.57445,1.57445,1.57435,1.57435,79400000.0
2007-11-02 03:34:00,1.57435,1.57435,1.5742,1.57435,153200000.0
2007-11-02 03:35:00,1.57435,1.57485,1.57435,1.57485,96000000.0
2007-11-02 03:36:00,1.57485,1.57495,1.57485,1.57485,20800000.0
2007-11-02 03:37:00,1.57485,1.57495,1.57475,1.5748,76400000.0
2007-11-02 03:38:00,1.57485,1.57495,1.57475,1.57485,58000000.0
2007-11-02 03:39:00,1.57495,1.57495,1.57455,1.57455,56800000.0
2007-11-02 03:40:00,1.57455,1.57465,1.57425,1.57425,193900000.0
2007-11-02 03:41:00,1.57425,1.5747,1.5742,1.57445,276400000.0
2007-11-02 03:42:00,1.57445,1.57495,1.57445,1.57495,71900000.0
2007-11-02 03:43:00,1.57495,1.57495,1.5748,1.57485,13600000.0
2007-11-02 03:44:00,1.57485,1.57485,1.57455,1.57465,69200000.0
2007-11-02 03:45:00,1.57465,1.57465,1.5745,1.57465,31200000.0
2007-11-02 03:46:00,1.57465,1.57465,1.5741,1.5741,187700000.0
2007-11-02 03:47:00,1.5741,1.5741,1.57395,1.5741,110100000.0
2007-11-02 03:48:00,1.5741,1.5745,1.5741,1.57445,170100000.0
2007-11-02 03:49:00,1.57445,1.57445,1.57425,1.57445,72600000.0
2007-11-02 03:50:00,1.57445,1.57455,1.57405,1.57445,189800000.0
2007-11-02 03:51:00,1.57445,1.57455,1.57435,1.57445,176000000.0
2007-11-02 03:52:00,1.57435,1.5745,1.57425,1.57425,224400000.0
2007-11-02 03:53:00,1.57425,1.5743,1.57395,1.5743,197200000.0
2007-11-02 03:54:00,1.5743,1.5745,1.57425,1.5743,227300000.0
2007-11-02 03:55:00,1.5743,1.57445,1.57425,1.57435,177200000.0
2007-11-02 03:56:00,1.57435,1.57445,1.5738,1.574,336000000.0
2007-11-02 03:57:00,1.574,1.57405,1.57365,1.57375,312200000.0
2007-11-02 03:58:00,1.57375,1.5742,1.57375,1.57385,301400000.0
2007-11-02 03:59:00,1.57385,1.5741,1.57385,1.57395,195000000.0
2007-11-02 04:00:00,1.57395,1.5741,1.57385,1.574,202900000.0
2007-11-02 04:01:00,1.574,1.57445,1.574,1.5742,240600000.0
2007-11-02 04:02:00,1.5742,1.5746,1.57405,1.5746,141300000.0
2007-11-02 04:03:00,1.57445,1.57485,1.57445,1.5746,239000000.0
2007-11-02 04:04:00,1.5746,1.5747,1.5744,1.5747,151500000.0
2007-11-02 04:05:00,1.5747,1.57485,1.57455,1.57465,142300000.0
2007-11-02 04:06:00,1.57455,1.57475,1.57395,1.57445,330100000.0
2007-11-02 04:07:00,1.57445,1.57455,1.57435,1.57455,226400000.0
2007-11-02 04:08:00,1.57455,1.57455,1.57435,1.57435,171100000.0
2007-11-02 04:09:00,1.5745,1.5745,1.57435,1.57435,82700000.0
2007-11-02 04:10:00,1.57445,1.57465,1.57445,1.57465,24600000.0
2007-11-02 04:11:00,1.57465,1.57465,1.57445,1.57445,1800000.0
2007-11-02 04:12:00,1.57445,1.57475,1.57445,1.57475,39100000.0
2007-11-02 04:13:00,1.57475,1.57475,1.57445,1.57455,34600000.0
2007-11-02 04:14:00,1.57455,1.57455,1.57435,1.5744,56400000.0
2007-11-02 04:15:00,1.5744,1.57445,1.5743,1.57435,106600000.0
2007-11-02 04:16:00,1.57435,1.5744,1.57405,1.57405,93500000.0
2007-11-02 04:17:00,1.57405,1.5744,1.57405,1.5744,28500000.0
2007-11-02 04:18:00,1.5744,1.5744,1.5744,1.5744,1800000.0
2007-11-02 04:19:00,1.5744,1.5744,1.57435,1.57435,3000000.0
2007-11-02 04:20:00,1.5744,1.5744,1.5744,1.5744,2400000.0
2007-11-02 04:21:00,1.5744,1.5744,1.5744,1.5744,2100000.0
2007-11-02 04:22:00,1.5744,1.5744,1.574,1.57405,32400000.0
2007-11-02 04:23:00,1.57405,1.5742,1.57405,1.57415,44800000.0
2007-11-02 04:24:00,1.57405,1.5742,1.574,1.5741,60800000.0
2007-11-02 04:25:00,1.57415,1.57415,1.57395,1.57395,66000000.0
2007-11-02 04:26:00,1.574,1.5741,1.5738,1.57385,122600000.0
2007-11-02 04:27:00,1.57395,1.57415,1.57375,1.5738,232900000.0
2007-11-02 04:28:00,1.5738,1.5742,1.5734,1.57355,228400000.0
2007-11-02 04:29:00,1.57355,1.57375,1.5731,1.5731,431500000.0
2007-11-02 04:30:00,1.5731,1.57335,1.57305,1.57315,260900000.0
2007-11-02 04:31:00,1.57315,1.57335,1.5725,1.57255,312000000.0
2007-11-02 04:32:00,1.57265,1.57295,1.5725,1.5729,97500000.0
2007-11-02 04:33:00,1.5729,1.5729,1.57245,1.57245,318800000.0
2007-11-02 04:34:00,1.57245,1.57265,1.57185,1.57265,574200000.0
2007-11-02 04:35:00,1.57265,1.57335,1.57265,1.57325,573600000.0
2007-11-02 04:36:00,1.57325,1.57335,1.57305,1.57305,215300000.0
2007-11-02 04:37:00,1.57295,1.5731,1.57275,1.573,392200000.0
2007-11-02 04:38:00,1.57295,1.57335,1.57295,1.5732,282700000.0
2007-11-02 04:39:00,1.57325,1.57345,1.5732,1.57345,141800000.0
2007-11-02 04:40:00,1.57345,1.57345,1.57295,1.57295,191100000.0
2007-11-02 04:41:00,1.57295,1.5732,1.57285,1.57295,202300000.0
2007-11-02 04:42:00,1.57295,1.57305,1.57285,1.57295,176400000.0
2007-11-02 04:43:00,1.57295,1.57345,1.57295,1.57325,252200000.0
2007-11-02 04:44:00,1.5732,1.57355,1.57315,1.57315,563800000.0
2007-11-02 04:45:00,1.57315,1.5736,1.57305,1.57355,661000000.0
2007-11-02 04:46:00,1.57355,1.57385,1.57315,1.57315,313500000.0
2007-11-02 04:47:00,1.57315,1.57325,1.5731,1.5731,106400000.0
2007-11-02 04:48:00,1.5731,1.57315,1.57295,1.57295,134500000.0
2007-11-02 04:49:00,1.57295,1.57325,1.57275,1.57275,333700000.0
2007-11-02 04:50:00,1.57285,1.57315,1.57285,1.57315,321000000.0
2007-11-02 04:51:00,1.57315,1.57345,1.57265,1.57275,360700000.0
2007-11-02 04:52:00,1.5728,1.57295,1.5727,1.57295,114900000.0
2007-11-02 04:53:00,1.57295,1.57295,1.57185,1.57185,411600000.0
2007-11-02 04:54:00,1.57195,1.57235,1.57175,1.57215,379600000.0
2007-11-02 04:55:00,1.57215,1.57235,1.57215,1.57235,120000000.0
2007-11-02 04:56:00,1.57235,1.57245,1.57215,1.57215,172800000.0
2007-11-02 04:57:00,1.57215,1.57225,1.57215,1.57225,92200000.0
2007-11-02 04:58:00,1.57225,1.57225,1.57185,1.57195,289000000.0
2007-11-02 04:59:00,1.57195,1.57205,1.57125,1.57145,177500000.0
2007-11-02 05:00:00,1.57145,1.57205,1.57145,1.57205,79000000.0
2007-11-02 05:01:00,1.57195,1.5722,1.57195,1.57215,50500000.0
2007-11-02 05:02:00,1.57215,1.57215,1.57205,1.57215,11200000.0
2007-11-02 05:03:00,1.57215,1.57215,1.572,1.5721,18400000.0
2007-11-02 05:04:00,1.57205,1.57225,1.57195,1.57195,28800000.0
2007-11-02 05:05:00,1.57205,1.57205,1.57115,1.57125,70500000.0
2007-11-02 05:06:00,1.57125,1.5716,1.57125,1.57125,68600000.0
2007-11-02 05:07:00,1.57135,1.57135,1.57015,1.57095,347500000.0
2007-11-02 05:08:00,1.57095,1.57135,1.57085,1.57085,283600000.0
2007-11-02 05:09:00,1.57085,1.57115,1.57055,1.5708,404100000.0
2007-11-02 05:10:00,1.5708,1.57175,1.5708,1.57145,615100000.0
2007-11-02 05:11:00,1.57145,1.57165,1.5713,1.57145,496400000.0
2007-11-02 05:12:00,1.5714,1.57145,1.57105,1.5713,212500000.0
2007-11-02 05:13:00,1.5713,1.5713,1.57085,1.57105,103700000.0
2007-11-02 05:14:00,1.57105,1.5713,1.57105,1.5713,27400000.0
2007-11-02 05:15:00,1.5713,1.57155,1.57115,1.57155,30400000.0
2007-11-02 05:16:00,1.57155,1.57175,1.57155,1.5716,34000000.0
2007-11-02 05:17:00,1.5716,1.57195,1.57155,1.57175,32800000.0
2007-11-02 05:18:00,1.57175,1.57205,1.5715,1.57185,60200000.0
2007-11-02 05:19:00,1.57185,1.5719,1.5716,1.5719,43200000.0
2007-11-02 05:20:00,1.57185,1.57195,1.57165,1.57195,52900000.0
2007-11-02 05:21:00,1.57175,1.572,1.57165,1.5719,53600000.0
2007-11-02 05:22:00,1.57175,1.572,1.57125,1.5719,111300000.0
2007-11-02 05:23:00,1.5714,1.5719,1.57105,1.57105,300700000.0
2007-11-02 05:24:00,1.57095,1.5718,1.57095,1.5717,287200000.0
2007-11-02 05:25:00,1.5717,1.5718,1.5715,1.57165,452200000.0
2007-11-02 05:26:00,1.57165,1.57185,1.57155,1.57185,345400000.0
2007-11-02 05:27:00,1.57185,1.57215,1.57185,1.57215,260000000.0
2007-11-02 05:28:00,1.5721,1.57225,1.57185,1.57205,178100000.0
2007-11-02 05:29:00,1.57205,1.5723,1.57205,1.57225,178200000.0
2007-11-02 05:30:00,1.57215,1.57245,1.57195,1.57225,264400000.0
2007-11-02 05:31:00,1.57225,1.57285,1.57225,1.5728,361000000.0
2007-11-02 05:32:00,1.5728,1.5728,1.57215,1.5723,131300000.0
2007-11-02 05:33:00,1.5723,1.57235,1.57205,1.57225,313099998.0
2007-11-02 05:34:00,1.57225,1.5725,1.572,1.57205,91100000.0
2007-11-02 05:35:00,1.57205,1.57205,1.5718,1.57205,39100000.0
2007-11-02 05:36:00,1.57185,1.5723,1.57165,1.5722,159800000.0
2007-11-02 05:37:00,1.5722,1.57245,1.5722,1.57245,183200000.0
2007-11-02 05:38:00,1.57245,1.5732,1.57235,1.5731,242800000.0
2007-11-02 05:39:00,1.573,1.57305,1.57285,1.57295,104100000.0
2007-11-02 05:40:00,1.57295,1.57295,1.57255,1.57255,166700000.0
2007-11-02 05:41:00,1.57265,1.57275,1.57265,1.57275,76400000.0
2007-11-02 05:42:00,1.57275,1.57275,1.57255,1.5727,208600000.0
2007-11-02 05:43:00,1.5727,1.5728,1.57265,1.57275,84000000.0
2007-11-02 05:44:00,1.5728,1.5728,1.57255,1.57255,56200000.0
2007-11-02 05:45:00,1.5727,1.57275,1.57255,1.5727,48200000.0
2007-11-02 05:46:00,1.57265,1.57285,1.57265,1.5728,154300000.0
2007-11-02 05:47:00,1.57275,1.573,1.57265,1.573,145400000.0
2007-11-02 05:48:00,1.573,1.5736,1.573,1.57325,260500000.0
2007-11-02 05:49:00,1.57335,1.57335,1.57305,1.57315,70500000.0
2007-11-02 05:50:00,1.57315,1.5736,1.57305,1.57345,165700000.0
2007-11-02 05:51:00,1.57345,1.57365,1.57335,1.57345,282300000.0
2007-11-02 05:52:00,1.57345,1.5737,1.57335,1.5735,85600000.0
2007-11-02 05:53:00,1.5735,1.5737,1.5735,1.5736,16000000.0
2007-11-02 05:54:00,1.5736,1.5737,1.573,1.57315,76400000.0
2007-11-02 05:55:00,1.57315,1.57345,1.573,1.5732,269200000.0
2007-11-02 05:56:00,1.57305,1.5733,1.5725,1.5726,485500000.0
2007-11-02 05:57:00,1.57255,1.5727,1.5725,1.5725,159200000.0
2007-11-02 05:58:00,1.5725,1.5725,1.57185,1.572,186900000.0
2007-11-02 05:59:00,1.572,1.5722,1.57115,1.57175,263700000.0
2007-11-02 06:00:00,1.5718,1.57245,1.57145,1.57245,190400000.0
2007-11-02 06:01:00,1.57245,1.5725,1.57195,1.5724,56300000.0
2007-11-02 06:02:00,1.5724,1.5724,1.57225,1.57235,169400000.0
2007-11-02 06:03:00,1.57235,1.5724,1.5718,1.57225,213500000.0
2007-11-02 06:04:00,1.5723,1.57235,1.5721,1.57235,82000000.0
2007-11-02 06:05:00,1.57235,1.57235,1.57235,1.57235,12000000.0
2007-11-02 06:06:00,1.57235,1.57285,1.57225,1.57235,184000000.0
2007-11-02 06:07:00,1.57235,1.5724,1.5722,1.5722,124200000.0
2007-11-02 06:08:00,1.5722,1.5722,1.57205,1.57215,83600000.0
2007-11-02 06:09:00,1.57215,1.57215,1.572,1.57205,68900000.0
2007-11-02 06:10:00,1.5721,1.57215,1.5721,1.5721,44900000.0
2007-11-02 06:11:00,1.5721,1.57215,1.57205,1.57215,43200000.0
2007-11-02 06:12:00,1.57225,1.57225,1.57215,1.57215,36400000.0
2007-11-02 06:13:00,1.5722,1.57225,1.57215,1.5722,40000000.0
2007-11-02 06:14:00,1.5722,1.5724,1.57205,1.5724,287300000.0
2007-11-02 06:15:00,1.5724,1.5726,1.57195,1.5723,236200000.0
2007-11-02 06:16:00,1.5723,1.5723,1.57175,1.57185,223400000.0
2007-11-02 06:17:00,1.57175,1.57195,1.57155,1.57155,105900000.0
2007-11-02 06:18:00,1.57155,1.57165,1.57135,1.5716,189200000.0
2007-11-02 06:19:00,1.5716,1.57165,1.5715,1.5715,94400000.0
2007-11-02 06:20:00,1.57145,1.57175,1.57145,1.57155,184200001.0
2007-11-02 06:21:00,1.57155,1.57195,1.57155,1.57195,286600000.0
2007-11-02 06:22:00,1.57195,1.5722,1.57195,1.5721,96000000.0
2007-11-02 06:23:00,1.5721,1.57235,1.57205,1.57235,62000000.0
2007-11-02 06:24:00,1.57245,1.57265,1.57215,1.57245,191200000.0
2007-11-02 06:25:00,1.57245,1.5731,1.57245,1.57285,307400000.0
2007-11-02 06:26:00,1.57285,1.5729,1.57215,1.5726,396200000.0
2007-11-02 06:27:00,1.5726,1.57415,1.5726,1.57405,363700000.0
2007-11-02 06:28:00,1.57415,1.57415,1.57335,1.57415,443400000.0
2007-11-02 06:29:00,1.57415,1.57435,1.5739,1.574,266200000.0
2007-11-02 06:30:00,1.57405,1.5751,1.57395,1.57485,229900000.0
2007-11-02 06:31:00,1.5748,1.575,1.57435,1.57485,418500000.0
2007-11-02 06:32:00,1.57485,1.5751,1.5747,1.57485,104000000.0
2007-11-02 06:33:00,1.5748,1.5749,1.57435,1.57435,136000000.0
2007-11-02 06:34:00,1.57445,1.57455,1.5744,1.57455,29600000.0
2007-11-02 06:35:00,1.57455,1.57535,1.57445,1.57525,136800000.0
2007-11-02 06:36:00,1.57525,1.57565,1.57515,1.57535,108500000.0
2007-11-02 06:37:00,1.57535,1.57555,1.5749,1.5754,107600000.0
2007-11-02 06:38:00,1.5754,1.5758,1.5753,1.5758,34400000.0
2007-11-02 06:39:00,1.57585,1.576,1.5755,1.57565,70000000.0
2007-11-02 06:40:00,1.5758,1.5764,1.57575,1.57625,187400000.0
2007-11-02 06:41:00,1.57635,1.57635,1.57555,1.5758,246400000.0
2007-11-02 06:42:00,1.57565,1.57585,1.57565,1.57585,148700000.0
2007-11-02 06:43:00,1.57595,1.57595,1.57535,1.57545,125200000.0
2007-11-02 06:44:00,1.57545,1.57555,1.5753,1.5755,182000000.0
2007-11-02 06:45:00,1.5755,1.5755,1.57515,1.57515,102400000.0
2007-11-02 06:46:00,1.57515,1.57515,1.57435,1.5747,222200000.0
2007-11-02 06:47:00,1.5747,1.5747,1.5736,1.5736,127700000.0
2007-11-02 06:48:00,1.5736,1.5736,1.57295,1.57335,292700000.0
2007-11-02 06:49:00,1.57335,1.57415,1.57335,1.57415,454800000.0
2007-11-02 06:50:00,1.57405,1.575,1.57405,1.5748,376200000.0
2007-11-02 06:51:00,1.5748,1.5749,1.57385,1.5743,317800000.0
2007-11-02 06:52:00,1.5743,1.57475,1.57425,1.57445,213900000.0
2007-11-02 06:53:00,1.57445,1.57505,1.57445,1.57505,182400000.0
2007-11-02 06:54:00,1.57505,1.5755,1.57495,1.57515,282800000.0
2007-11-02 06:55:00,1.57515,1.5753,1.57475,1.57485,288700000.0
2007-11-02 06:56:00,1.57485,1.5755,1.57485,1.5752,255800000.0
2007-11-02 06:57:00,1.57525,1.57615,1.57525,1.57585,535599998.0
2007-11-02 06:58:00,1.57585,1.57595,1.57565,1.57575,96700000.0
2007-11-02 06:59:00,1.5758,1.5758,1.57555,1.57555,59700000.0
2007-11-02 07:00:00,1.57555,1.57585,1.57525,1.57535,115900000.0
2007-11-02 07:01:00,1.57535,1.57545,1.57505,1.57525,31300000.0
2007-11-02 07:02:00,1.5753,1.5759,1.5753,1.5759,13300000.0
2007-11-02 07:03:00,1.5759,1.5761,1.57575,1.5761,28700000.0
2007-11-02 07:04:00,1.5761,1.5761,1.5755,1.5755,66100000.0
2007-11-02 07:05:00,1.5755,1.57585,1.57515,1.57535,82000000.0
2007-11-02 07:06:00,1.57535,1.57535,1.5746,1.5747,116000000.0
2007-11-02 07:07:00,1.5747,1.57515,1.57445,1.5751,92100000.0
2007-11-02 07:08:00,1.5751,1.5751,1.57505,1.57505,27200000.0
2007-11-02 07:09:00,1.57505,1.57535,1.57505,1.5752,24400000.0
2007-11-02 07:10:00,1.57515,1.5752,1.57495,1.57505,20000000.0
2007-11-02 07:11:00,1.57505,1.57505,1.5749,1.575,19200000.0
2007-11-02 07:12:00,1.5749,1.57505,1.57485,1.575,16800000.0
2007-11-02 07:13:00,1.575,1.57505,1.575,1.575,4000000.0
2007-11-02 07:14:00,1.575,1.575,1.5749,1.5749,4000000.0
2007-11-02 07:15:00,1.57495,1.575,1.57485,1.575,6100000.0
2007-11-02 07:16:00,1.575,1.575,1.57495,1.57495,2400000.0
2007-11-02 07:17:00,1.57495,1.5751,1.5749,1.5751,11000000.0
2007-11-02 07:18:00,1.5751,1.57565,1.5751,1.57535,135600000.0
2007-11-02 07:19:00,1.5753,1.57545,1.57515,1.57525,45600000.0
2007-11-02 07:20:00,1.57515,1.57535,1.575,1.5751,54200000.0
2007-11-02 07:21:00,1.5751,1.57525,1.575,1.57505,42400000.0
2007-11-02 07:22:00,1.57505,1.5752,1.57465,1.5748,86200000.0
2007-11-02 07:23:00,1.57495,1.57515,1.5747,1.57475,176400000.0
2007-11-02 07:24:00,1.57475,1.57515,1.57385,1.57425,232000000.0
2007-11-02 07:25:00,1.57425,1.57505,1.57425,1.57485,255400000.0
2007-11-02 07:26:00,1.57485,1.57585,1.57485,1.57495,782999995.0
2007-11-02 07:27:00,1.57495,1.57615,1.5748,1.57615,360599999.0
2007-11-02 07:28:00,1.57605,1.57635,1.57535,1.57575,560000000.0
2007-11-02 07:29:00,1.57565,1.57575,1.5753,1.5754,277000000.0
2007-11-02 07:30:00,1.5753,1.57605,1.57525,1.57605,84800000.0
2007-11-02 07:31:00,1.57605,1.57615,1.57535,1.57555,278200000.0
2007-11-02 07:32:00,1.57555,1.57605,1.57555,1.57585,105200000.0
2007-11-02 07:33:00,1.57585,1.5765,1.57585,1.5764,35200000.0
2007-11-02 07:34:00,1.5764,1.5766,1.5764,1.57655,65600000.0
2007-11-02 07:35:00,1.57655,1.57705,1.5765,1.57705,76000000.0
2007-11-02 07:36:00,1.5771,1.5772,1.57685,1.57695,45800000.0
2007-11-02 07:37:00,1.57695,1.57695,1.57655,1.57655,47600000.0
2007-11-02 07:38:00,1.57655,1.57655,1.57595,1.5761,67500000.0
2007-11-02 07:39:00,1.5761,1.57625,1.5759,1.57605,90000000.0
2007-11-02 07:40:00,1.57615,1.57615,1.57545,1.5757,219000000.0
2007-11-02 07:41:00,1.5757,1.5761,1.57555,1.5757,175000000.0
2007-11-02 07:42:00,1.57555,1.5757,1.57555,1.5757,86400000.0
2007-11-02 07:43:00,1.57575,1.57625,1.57575,1.57595,247600000.0
2007-11-02 07:44:00,1.57585,1.57615,1.57585,1.57595,165800000.0
2007-11-02 07:45:00,1.57595,1.5769,1.57595,1.5767,418200000.0
2007-11-02 07:46:00,1.5767,1.57675,1.57625,1.5765,387700000.0
2007-11-02 07:47:00,1.5765,1.57715,1.5765,1.57715,183000000.0
2007-11-02 07:48:00,1.57715,1.5773,1.57685,1.57685,231700000.0
2007-11-02 07:49:00,1.57685,1.577,1.57635,1.57675,497200000.0
2007-11-02 07:50:00,1.57665,1.57685,1.57625,1.57625,331600000.0
2007-11-02 07:51:00,1.57625,1.57685,1.57625,1.57645,510700000.0
2007-11-02 07:52:00,1.57645,1.5765,1.5761,1.5762,164000000.0
2007-11-02 07:53:00,1.5762,1.5764,1.57585,1.5759,250200000.0
2007-11-02 07:54:00,1.57575,1.57615,1.57565,1.5757,225100000.0
2007-11-02 07:55:00,1.5757,1.5757,1.5747,1.5747,296200000.0
2007-11-02 07:56:00,1.5747,1.57535,1.57445,1.57445,366300000.0
2007-11-02 07:57:00,1.57435,1.5751,1.57435,1.57505,322100000.0
2007-11-02 07:58:00,1.57505,1.5752,1.5749,1.5751,233100000.0
2007-11-02 07:59:00,1.5751,1.57565,1.5751,1.57555,158700000.0
2007-11-02 08:00:00,1.57555,1.57555,1.5751,1.5752,286000000.0
2007-11-02 08:01:00,1.57515,1.5757,1.57515,1.5756,196700000.0
2007-11-02 08:02:00,1.5756,1.5756,1.57525,1.5754,89900000.0
2007-11-02 08:03:00,1.5754,1.5755,1.5752,1.57525,49400000.0
2007-11-02 08:04:00,1.57525,1.57535,1.5752,1.57535,53800000.0
2007-11-02 08:05:00,1.57535,1.57535,1.5749,1.5751,155900000.0
2007-11-02 08:06:00,1.5751,1.5751,1.57425,1.57445,306300000.0
2007-11-02 08:07:00,1.57435,1.57465,1.57385,1.57425,397200000.0
2007-11-02 08:08:00,1.57425,1.5746,1.57425,1.57435,80600000.0
2007-11-02 08:09:00,1.5744,1.57515,1.57405,1.57515,89100000.0
2007-11-02 08:10:00,1.57515,1.57525,1.57425,1.57505,302500002.0
2007-11-02 08:11:00,1.57505,1.57545,1.575,1.57505,202400000.0
2007-11-02 08:12:00,1.57505,1.57505,1.57445,1.5747,161200000.0
2007-11-02 08:13:00,1.5747,1.57475,1.57455,1.57465,104800000.0
2007-11-02 08:14:00,1.57465,1.57475,1.57445,1.5745,172100000.0
2007-11-02 08:15:00,1.5744,1.57455,1.57365,1.57415,259500000.0
2007-11-02 08:16:00,1.57415,1.57455,1.574,1.57405,128800000.0
2007-11-02 08:17:00,1.574,1.5743,1.57375,1.57415,95200000.0
2007-11-02 08:18:00,1.57415,1.57465,1.57395,1.57395,250000000.0
2007-11-02 08:19:00,1.57395,1.574,1.57355,1.57385,317100000.0
2007-11-02 08:20:00,1.57385,1.57405,1.57365,1.57395,227800000.0
2007-11-02 08:21:00,1.57395,1.57405,1.57275,1.5737,592700000.0
2007-11-02 08:22:00,1.5736,1.5743,1.5736,1.57375,289100000.0
2007-11-02 08:23:00,1.57395,1.57425,1.57385,1.57385,343500000.0
2007-11-02 08:24:00,1.57385,1.57415,1.57375,1.574,191100000.0
2007-11-02 08:25:00,1.57405,1.57455,1.574,1.5744,132400000.0
2007-11-02 08:26:00,1.57445,1.57485,1.57425,1.5747,290000000.0
2007-11-02 08:27:00,1.57465,1.5747,1.57445,1.57445,231700000.0
2007-11-02 08:28:00,1.57445,1.57455,1.57385,1.5744,248000000.0
2007-11-02 08:29:00,1.5744,1.5744,1.57355,1.5739,169099999.0
2007-11-02 08:30:00,1.5739,1.57395,1.57315,1.57315,265200000.0
2007-11-02 08:31:00,1.57315,1.57345,1.57285,1.57295,616800006.0
2007-11-02 08:32:00,1.57305,1.5732,1.57245,1.57275,168500000.0
2007-11-02 08:33:00,1.5728,1.5729,1.57205,1.57275,405000001.0
2007-11-02 08:34:00,1.57265,1.57305,1.57265,1.57305,254100000.0
2007-11-02 08:35:00,1.57305,1.5733,1.57285,1.5733,62800000.0
2007-11-02 08:36:00,1.57325,1.57355,1.573,1.57315,132700000.0
2007-11-02 08:37:00,1.57325,1.57325,1.57285,1.57295,175100000.0
2007-11-02 08:38:00,1.57295,1.57335,1.57285,1.5732,79600000.0
2007-11-02 08:39:00,1.57315,1.57325,1.57275,1.5731,48400000.0
2007-11-02 08:40:00,1.5731,1.5731,1.5727,1.5727,32400000.0
2007-11-02 08:41:00,1.5727,1.573,1.5727,1.57295,61500000.0
2007-11-02 08:42:00,1.57305,1.57335,1.573,1.5732,60400000.0
2007-11-02 08:43:00,1.5732,1.5734,1.573,1.5733,34400000.0
2007-11-02 08:44:00,1.5733,1.5733,1.57285,1.5729,40000000.0
2007-11-02 08:45:00,1.5729,1.57295,1.57255,1.57255,61600000.0
2007-11-02 08:46:00,1.57255,1.5727,1.5723,1.57255,76700000.0
2007-11-02 08:47:00,1.57255,1.57255,1.57215,1.57225,194500000.0
2007-11-02 08:48:00,1.5723,1.57235,1.5723,1.5723,105700000.0
2007-11-02 08:49:00,1.5723,1.57295,1.5723,1.57285,77100000.0
2007-11-02 08:50:00,1.57285,1.5731,1.57225,1.57255,203100001.0
2007-11-02 08:51:00,1.57255,1.57385,1.57255,1.57315,186400000.0
2007-11-02 08:52:00,1.5732,1.57385,1.5731,1.57385,174400000.0
2007-11-02 08:53:00,1.57385,1.57385,1.57315,1.5736,370699997.0
2007-11-02 08:54:00,1.5736,1.5736,1.57295,1.57325,286400000.0
2007-11-02 08:55:00,1.57325,1.57355,1.57315,1.5732,404100000.0
2007-11-02 08:56:00,1.5732,1.5739,1.57305,1.57345,272500000.0
2007-11-02 08:57:00,1.5734,1.5735,1.57325,1.57345,151600000.0
2007-11-02 08:58:00,1.57345,1.5736,1.57315,1.57325,80800000.0
2007-11-02 08:59:00,1.57325,1.57445,1.57325,1.57445,200000000.0
2007-11-02 09:00:00,1.57465,1.5748,1.57405,1.57425,543400000.0
2007-11-02 09:01:00,1.57425,1.57425,1.57345,1.57385,377899998.0
2007-11-02 09:02:00,1.57405,1.5742,1.57375,1.57415,85100000.0
2007-11-02 09:03:00,1.57415,1.57425,1.57345,1.57365,245700003.0
2007-11-02 09:04:00,1.57365,1.5738,1.57125,1.57145,676400000.0
2007-11-02 09:05:00,1.57155,1.5725,1.57155,1.57225,849900002.0
2007-11-02 09:06:00,1.57225,1.57235,1.57205,1.57215,87200000.0
2007-11-02 09:07:00,1.57215,1.57245,1.57195,1.57245,230400000.0
2007-11-02 09:08:00,1.57235,1.57285,1.57215,1.5724,271900000.0
2007-11-02 09:09:00,1.5723,1.5727,1.57195,1.5724,123200000.0
2007-11-02 09:10:00,1.57245,1.57285,1.57205,1.57275,219700000.0
2007-11-02 09:11:00,1.5728,1.5734,1.5727,1.57275,215900000.0
2007-11-02 09:12:00,1.57275,1.57355,1.57275,1.57355,104400000.0
2007-11-02 09:13:00,1.57355,1.57425,1.57355,1.5738,306599999.0
2007-11-02 09:14:00,1.5738,1.57415,1.5738,1.57415,127400000.0
2007-11-02 09:15:00,1.57415,1.57455,1.5735,1.57365,143800000.0
2007-11-02 09:16:00,1.57365,1.57395,1.57355,1.5738,303100000.0
2007-11-02 09:17:00,1.57385,1.574,1.57285,1.57285,250999998.0
2007-11-02 09:18:00,1.57285,1.57345,1.57275,1.57305,429700000.0
2007-11-02 09:19:00,1.57295,1.5733,1.5726,1.5732,206100000.0
2007-11-02 09:20:00,1.5732,1.57375,1.57305,1.57375,99500000.0
2007-11-02 09:21:00,1.57365,1.57405,1.57325,1.5737,311300000.0
2007-11-02 09:22:00,1.5737,1.5738,1.57305,1.57305,180900000.0
2007-11-02 09:23:00,1.57305,1.57335,1.57285,1.5732,426200000.0
2007-11-02 09:24:00,1.5732,1.57325,1.57265,1.573,101100000.0
2007-11-02 09:25:00,1.573,1.57395,1.57265,1.57375,155300000.0
2007-11-02 09:26:00,1.57375,1.5739,1.57315,1.5733,208800000.0
2007-11-02 09:27:00,1.5733,1.57395,1.5733,1.57395,99300000.0
2007-11-02 09:28:00,1.57395,1.5742,1.5738,1.5742,57700000.0
2007-11-02 09:29:00,1.5742,1.5748,1.5742,1.5742,269800000.0
2007-11-02 09:30:00,1.5742,1.5752,1.57355,1.57355,308600004.0
2007-11-02 09:31:00,1.57365,1.57425,1.57355,1.57415,157700000.0
2007-11-02 09:32:00,1.57415,1.5746,1.5739,1.5746,139500000.0
2007-11-02 09:33:00,1.5746,1.5746,1.5746,1.5746,22000000.0
2007-11-02 09:34:00,1.5746,1.5746,1.57395,1.57405,85100000.0
2007-11-02 09:35:00,1.574,1.5744,1.57355,1.57375,242100003.0
2007-11-02 09:36:00,1.57375,1.5742,1.5736,1.57375,71200000.0
2007-11-02 09:37:00,1.57375,1.574,1.57365,1.57375,215200000.0
2007-11-02 09:38:00,1.57375,1.574,1.5734,1.574,82800000.0
2007-11-02 09:39:00,1.574,1.574,1.57335,1.57385,191400000.0
2007-11-02 09:40:00,1.57385,1.57405,1.57375,1.57385,74400000.0
2007-11-02 09:41:00,1.5739,1.5739,1.57335,1.5735,62200000.0
2007-11-02 09:42:00,1.5735,1.57415,1.5734,1.57395,128799999.0
2007-11-02 09:43:00,1.5739,1.57425,1.57385,1.57405,68400000.0
2007-11-02 09:44:00,1.57405,1.5747,1.57385,1.5746,50400000.0
2007-11-02 09:45:00,1.5746,1.5746,1.57425,1.57445,81800000.0
2007-11-02 09:46:00,1.57445,1.5746,1.57415,1.5743,135400000.0
2007-11-02 09:47:00,1.57425,1.57435,1.57365,1.57435,303200000.0
2007-11-02 09:48:00,1.57435,1.57445,1.57425,1.5743,251200000.0
2007-11-02 09:49:00,1.57435,1.57465,1.57425,1.57465,204800000.0
2007-11-02 09:50:00,1.5746,1.57495,1.57455,1.57495,108200000.0
2007-11-02 09:51:00,1.57495,1.57525,1.57495,1.57515,291999999.0
2007-11-02 09:52:00,1.57525,1.57525,1.57425,1.5744,356400000.0
2007-11-02 09:53:00,1.5744,1.57485,1.5744,1.57455,198800000.0
2007-11-02 09:54:00,1.57455,1.5746,1.57435,1.57435,278700000.0
2007-11-02 09:55:00,1.57435,1.5747,1.57435,1.5745,258000000.0
2007-11-02 09:56:00,1.5745,1.5746,1.57415,1.57445,168600000.0
2007-11-02 09:57:00,1.57445,1.57455,1.57395,1.57405,72500000.0
2007-11-02 09:58:00,1.57405,1.57425,1.57395,1.57405,73100000.0
2007-11-02 09:59:00,1.57405,1.5743,1.5739,1.5739,48400000.0
2007-11-02 10:00:00,1.5739,1.5739,1.5731,1.5732,62600000.0
2007-11-02 10:01:00,1.5732,1.57325,1.5727,1.57305,280100000.0
2007-11-02 10:02:00,1.57305,1.5733,1.57305,1.5732,170700000.0
2007-11-02 10:03:00,1.5732,1.57325,1.57295,1.57305,257900000.0
2007-11-02 10:04:00,1.57305,1.57335,1.57305,1.57335,234000000.0
2007-11-02 10:05:00,1.57335,1.57335,1.57305,1.57315,356400000.0
2007-11-02 10:06:00,1.57325,1.57355,1.57295,1.57335,556499997.0
2007-11-02 10:07:00,1.57335,1.57335,1.57285,1.57325,288500000.0
2007-11-02 10:08:00,1.57325,1.5737,1.5732,1.5736,30800000.0
2007-11-02 10:09:00,1.5736,1.5736,1.57325,1.57335,272399999.0
2007-11-02 10:10:00,1.57335,1.57345,1.57325,1.57335,366400000.0
2007-11-02 10:11:00,1.57335,1.57335,1.57315,1.57315,220800000.0
2007-11-02 10:12:00,1.57315,1.57325,1.57275,1.5732,195600000.0
2007-11-02 10:13:00,1.5732,1.5733,1.5729,1.5732,198200000.0
2007-11-02 10:14:00,1.57315,1.57335,1.57295,1.5733,498899999.0
2007-11-02 10:15:00,1.57325,1.57355,1.57315,1.57335,357600000.0
2007-11-02 10:16:00,1.57335,1.5736,1.57325,1.57345,243499998.0
2007-11-02 10:17:00,1.57355,1.57415,1.5735,1.57405,390699998.0
2007-11-02 10:18:00,1.57405,1.5741,1.57395,1.57405,149299999.0
2007-11-02 10:19:00,1.57405,1.5741,1.5739,1.574,16200000.0
2007-11-02 10:20:00,1.574,1.57435,1.57395,1.57415,157400000.0
2007-11-02 10:21:00,1.57415,1.57415,1.57375,1.57375,62000000.0
2007-11-02 10:22:00,1.57375,1.57395,1.57355,1.57375,409699998.0
2007-11-02 10:23:00,1.57355,1.57385,1.57345,1.57355,237299999.0
2007-11-02 10:24:00,1.57365,1.57365,1.57345,1.57345,59400000.0
2007-11-02 10:25:00,1.57345,1.5735,1.57325,1.57335,35600000.0
2007-11-02 10:26:00,1.57335,1.57405,1.57325,1.57405,67400000.0
2007-11-02 10:27:00,1.57405,1.57475,1.57405,1.57455,411400000.0
2007-11-02 10:28:00,1.5745,1.57505,1.57445,1.575,340200000.0
2007-11-02 10:29:00,1.575,1.57535,1.5749,1.57535,320900000.0
2007-11-02 10:30:00,1.57535,1.57565,1.57515,1.57525,321600000.0
2007-11-02 10:31:00,1.57525,1.5763,1.57515,1.57575,533299998.0
2007-11-02 10:32:00,1.57575,1.57585,1.57535,1.57545,673299995.0
2007-11-02 10:33:00,1.57565,1.57565,1.57495,1.57525,546899998.0
2007-11-02 10:34:00,1.57525,1.57545,1.57495,1.57495,186900000.0
2007-11-02 10:35:00,1.57505,1.57565,1.5741,1.5741,328600000.0
2007-11-02 10:36:00,1.5741,1.57455,1.57285,1.57435,502800000.0
2007-11-02 10:37:00,1.57445,1.5749,1.57425,1.5749,268100000.0
2007-11-02 10:38:00,1.5749,1.57495,1.5747,1.57495,45200000.0
2007-11-02 10:39:00,1.57485,1.57495,1.57415,1.57455,126100000.0
2007-11-02 10:40:00,1.57455,1.5746,1.5744,1.5744,18800000.0
2007-11-02 10:41:00,1.5744,1.5746,1.57435,1.5746,87900000.0
2007-11-02 10:42:00,1.5746,1.5746,1.57415,1.57435,282900000.0
2007-11-02 10:43:00,1.57435,1.57435,1.57395,1.57395,167400000.0
2007-11-02 10:44:00,1.57395,1.57445,1.57395,1.57415,395600000.0
2007-11-02 10:45:00,1.574,1.5746,1.57395,1.57425,368099999.0
2007-11-02 10:46:00,1.57435,1.5748,1.57435,1.5748,394000000.0
2007-11-02 10:47:00,1.5748,1.5749,1.5744,1.5749,540100000.0
2007-11-02 10:48:00,1.5749,1.57495,1.57465,1.57475,293700000.0
2007-11-02 10:49:00,1.57475,1.57475,1.57375,1.57375,321300000.0
2007-11-02 10:50:00,1.57375,1.57545,1.57375,1.57525,138100000.0
2007-11-02 10:51:00,1.57525,1.57535,1.57435,1.57455,435200000.0
2007-11-02 10:52:00,1.57455,1.57475,1.57425,1.57475,353200000.0
2007-11-02 10:53:00,1.57475,1.57515,1.57465,1.57505,310600000.0
2007-11-02 10:54:00,1.57505,1.57525,1.57485,1.57485,405200000.0
2007-11-02 10:55:00,1.57485,1.57525,1.57475,1.57505,139600000.0
2007-11-02 10:56:00,1.5751,1.57515,1.57495,1.57515,71200000.0
2007-11-02 10:57:00,1.57515,1.5752,1.5749,1.575,41200000.0
2007-11-02 10:58:00,1.575,1.57525,1.57485,1.57495,194900000.0
2007-11-02 10:59:00,1.57505,1.57505,1.5745,1.5746,118900000.0
2007-11-02 11:00:00,1.5746,1.575,1.57425,1.57455,175400000.0
2007-11-02 11:01:00,1.57455,1.5747,1.57445,1.57455,29600000.0
2007-11-02 11:02:00,1.57455,1.57455,1.57395,1.5741,227300000.0
2007-11-02 11:03:00,1.5741,1.57425,1.5741,1.57425,45000000.0
2007-11-02 11:04:00,1.57425,1.57435,1.5739,1.5739,226400000.0
2007-11-02 11:05:00,1.5739,1.5741,1.57375,1.574,51600000.0
2007-11-02 11:06:00,1.574,1.5742,1.5739,1.5739,80600000.0
2007-11-02 11:07:00,1.5739,1.5741,1.5733,1.57345,87100000.0
2007-11-02 11:08:00,1.57325,1.57395,1.57305,1.57385,483300000.0
2007-11-02 11:09:00,1.57375,1.57395,1.57355,1.57385,301700000.0
2007-11-02 11:10:00,1.5738,1.5744,1.57375,1.57425,360100000.0
2007-11-02 11:11:00,1.57425,1.57435,1.57405,1.57415,406899993.0
2007-11-02 11:12:00,1.57415,1.57425,1.57395,1.574,427500000.0
2007-11-02 11:13:00,1.574,1.57445,1.574,1.57435,339199999.0
2007-11-02 11:14:00,1.57435,1.57465,1.5742,1.57445,444800000.0
2007-11-02 11:15:00,1.57445,1.5747,1.5736,1.574,263000000.0
2007-11-02 11:16:00,1.574,1.57485,1.574,1.57435,187400000.0
2007-11-02 11:17:00,1.57435,1.5746,1.57405,1.57415,173600000.0
2007-11-02 11:18:00,1.57415,1.57445,1.57355,1.57385,257600000.0
2007-11-02 11:19:00,1.57375,1.57395,1.57315,1.57355,414000000.0
2007-11-02 11:20:00,1.57355,1.57375,1.57355,1.5737,429700000.0
2007-11-02 11:21:00,1.57375,1.57425,1.57355,1.57395,563399996.0
2007-11-02 11:22:00,1.57395,1.5743,1.57385,1.57385,87300000.0
2007-11-02 11:23:00,1.57385,1.57395,1.5732,1.57325,509700000.0
2007-11-02 11:24:00,1.57325,1.57325,1.57165,1.57175,607200000.0
2007-11-02 11:25:00,1.5718,1.57195,1.57095,1.57095,489600000.0
2007-11-02 11:26:00,1.57095,1.57175,1.5708,1.57125,398399999.0
2007-11-02 11:27:00,1.57145,1.5719,1.57125,1.57145,71100000.0
2007-11-02 11:28:00,1.57145,1.57155,1.57115,1.5714,82200000.0
2007-11-02 11:29:00,1.5714,1.5715,1.57095,1.57105,84400000.0
2007-11-02 11:30:00,1.57115,1.57155,1.57105,1.57105,214300000.0
2007-11-02 11:31:00,1.571,1.57115,1.57055,1.57085,423200000.0
2007-11-02 11:32:00,1.57065,1.57125,1.57055,1.57095,315600000.0
2007-11-02 11:33:00,1.57095,1.57095,1.57045,1.57055,358700000.0
2007-11-02 11:34:00,1.5706,1.57135,1.57055,1.57115,242200000.0
2007-11-02 11:35:00,1.57115,1.57135,1.57085,1.57095,341200000.0
2007-11-02 11:36:00,1.57095,1.57105,1.57065,1.57085,400000000.0
2007-11-02 11:37:00,1.57085,1.57135,1.57075,1.57125,392400000.0
2007-11-02 11:38:00,1.57125,1.57125,1.57085,1.57125,270800000.0
2007-11-02 11:39:00,1.57125,1.57155,1.57105,1.57145,188200000.0
2007-11-02 11:40:00,1.57145,1.57155,1.57105,1.57155,415199998.0
2007-11-02 11:41:00,1.57155,1.57195,1.57155,1.57185,262200000.0
2007-11-02 11:42:00,1.57205,1.57245,1.5719,1.57245,371600000.0
2007-11-02 11:43:00,1.57225,1.57275,1.5722,1.57275,355100000.0
2007-11-02 11:44:00,1.57255,1.5731,1.57215,1.57295,216800000.0
2007-11-02 11:45:00,1.57285,1.57305,1.57265,1.57305,102800000.0
2007-11-02 11:46:00,1.57305,1.57405,1.573,1.57395,155900000.0
2007-11-02 11:47:00,1.57395,1.57395,1.57275,1.5737,276799998.0
2007-11-02 11:48:00,1.5737,1.5739,1.57315,1.57335,350600000.0
2007-11-02 11:49:00,1.57335,1.57365,1.57285,1.57325,204700000.0
2007-11-02 11:50:00,1.57325,1.57335,1.57325,1.57325,80800000.0
2007-11-02 11:51:00,1.57325,1.57335,1.57225,1.57265,582700002.0
2007-11-02 11:52:00,1.5726,1.5728,1.57255,1.5727,306800000.0
2007-11-02 11:53:00,1.57275,1.57285,1.57255,1.57265,446100000.0
2007-11-02 11:54:00,1.57265,1.57295,1.57255,1.57285,201300000.0
2007-11-02 11:55:00,1.57285,1.57315,1.57275,1.57315,75200000.0
2007-11-02 11:56:00,1.57305,1.57415,1.57305,1.57395,212400000.0
2007-11-02 11:57:00,1.57395,1.57585,1.57395,1.57575,812400001.0
2007-11-02 11:58:00,1.5761,1.57625,1.57545,1.57565,544600000.0
2007-11-02 11:59:00,1.57565,1.5757,1.57535,1.57535,161100000.0
2007-11-02 12:00:00,1.57535,1.57565,1.57495,1.57495,85300000.0
2007-11-02 12:01:00,1.57495,1.5752,1.57475,1.5748,280100000.0
2007-11-02 12:02:00,1.57485,1.57485,1.57385,1.57435,309200000.0
2007-11-02 12:03:00,1.57445,1.57445,1.57385,1.57425,379899999.0
2007-11-02 12:04:00,1.57435,1.57455,1.5742,1.5742,270400000.0
2007-11-02 12:05:00,1.5742,1.5742,1.57415,1.5742,167200000.0
2007-11-02 12:06:00,1.5742,1.57435,1.57405,1.57425,274800000.0
2007-11-02 12:07:00,1.57425,1.57425,1.57395,1.57405,313400000.0
2007-11-02 12:08:00,1.57405,1.5743,1.57405,1.57415,11400000.0
2007-11-02 12:09:00,1.5742,1.5742,1.57395,1.57395,229500000.0
2007-11-02 12:10:00,1.57395,1.5743,1.57395,1.5743,209200000.0
2007-11-02 12:11:00,1.5743,1.57465,1.5743,1.5744,275500000.0
2007-11-02 12:12:00,1.57445,1.57475,1.57435,1.5746,170200000.0
2007-11-02 12:13:00,1.57475,1.57485,1.57465,1.57475,99600000.0
2007-11-02 12:14:00,1.57475,1.5748,1.57465,1.57465,42000000.0
2007-11-02 12:15:00,1.57465,1.57475,1.57415,1.5742,175899997.0
2007-11-02 12:16:00,1.5742,1.57495,1.574,1.57495,213780000.0
2007-11-02 12:17:00,1.57495,1.57495,1.57445,1.57445,463200000.0
2007-11-02 12:18:00,1.57445,1.57485,1.57445,1.57485,158400000.0
2007-11-02 12:19:00,1.57485,1.57495,1.5747,1.57485,247100000.0
2007-11-02 12:20:00,1.5749,1.57495,1.57475,1.57485,351600000.0
2007-11-02 12:21:00,1.5748,1.57505,1.5748,1.575,161600000.0
2007-11-02 12:22:00,1.575,1.57525,1.57485,1.57485,331100000.0
2007-11-02 12:23:00,1.57485,1.57525,1.5748,1.5751,317999997.0
2007-11-02 12:24:00,1.575,1.57525,1.57485,1.57505,431300000.0
2007-11-02 12:25:00,1.57505,1.57545,1.57505,1.57525,290700000.0
2007-11-02 12:26:00,1.57525,1.57535,1.57515,1.57525,257200000.0
2007-11-02 12:27:00,1.57525,1.57535,1.57505,1.57525,370100000.0
2007-11-02 12:28:00,1.5753,1.57535,1.57495,1.57495,258400000.0
2007-11-02 12:29:00,1.57495,1.57525,1.57495,1.57515,257600000.0
2007-11-02 12:30:00,1.5751,1.57515,1.57475,1.57475,233600000.0
2007-11-02 12:31:00,1.57475,1.57525,1.57465,1.5749,363700000.0
2007-11-02 12:32:00,1.57495,1.57515,1.57485,1.57495,123000000.0
2007-11-02 12:33:00,1.57495,1.575,1.57475,1.57485,290800000.0
2007-11-02 12:34:00,1.57475,1.57495,1.57465,1.57465,176500000.0
2007-11-02 12:35:00,1.57465,1.5748,1.57445,1.57465,274800000.0
2007-11-02 12:36:00,1.57465,1.5749,1.57455,1.57465,410400000.0
2007-11-02 12:37:00,1.57465,1.5749,1.57395,1.57425,329600000.0
2007-11-02 12:38:00,1.57425,1.57425,1.57385,1.57405,339300000.0
2007-11-02 12:39:00,1.57395,1.57405,1.57375,1.57395,520199993.0
2007-11-02 12:40:00,1.57395,1.57405,1.57345,1.57385,595600000.0
2007-11-02 12:41:00,1.57385,1.57445,1.57355,1.57425,344800000.0
2007-11-02 12:42:00,1.57415,1.57415,1.57385,1.57385,388200000.0
2007-11-02 12:43:00,1.57385,1.57465,1.57385,1.57465,131200000.0
2007-11-02 12:44:00,1.57455,1.57455,1.57435,1.57435,408800000.0
2007-11-02 12:45:00,1.57435,1.57445,1.57395,1.57405,422400000.0
2007-11-02 12:46:00,1.57405,1.57525,1.57405,1.57525,519299997.0
2007-11-02 12:47:00,1.57515,1.57515,1.57465,1.57495,327899997.0
2007-11-02 12:48:00,1.57495,1.57575,1.57495,1.5755,455099999.0
2007-11-02 12:49:00,1.57555,1.57565,1.57485,1.57495,496799995.0
2007-11-02 12:50:00,1.57495,1.57555,1.57485,1.57535,596400000.0
2007-11-02 12:51:00,1.57535,1.57575,1.57525,1.57555,612000000.0
2007-11-02 12:52:00,1.57535,1.57565,1.57505,1.57555,647200000.0
2007-11-02 12:53:00,1.57555,1.57575,1.57425,1.57455,608399997.0
2007-11-02 12:54:00,1.57455,1.5753,1.57455,1.57505,298899998.0
2007-11-02 12:55:00,1.57505,1.57555,1.57505,1.57555,203400000.0
2007-11-02 12:56:00,1.57555,1.57595,1.57555,1.57585,178300000.0
2007-11-02 12:57:00,1.57575,1.57645,1.57575,1.57625,437099999.0
2007-11-02 12:58:00,1.57625,1.57645,1.57625,1.57645,238400000.0
2007-11-02 12:59:00,1.57645,1.57675,1.57615,1.57675,456199999.0
2007-11-02 13:00:00,1.57675,1.57675,1.57465,1.57575,894900002.0
2007-11-02 13:01:00,1.57585,1.57635,1.57545,1.5757,585800000.0
2007-11-02 13:02:00,1.5757,1.5757,1.574,1.57425,341700000.0
2007-11-02 13:03:00,1.57425,1.57465,1.57415,1.57455,588899996.0
2007-11-02 13:04:00,1.57455,1.57595,1.57455,1.57595,397700000.0
2007-11-02 13:05:00,1.57595,1.57675,1.57585,1.57635,628800000.0
2007-11-02 13:06:00,1.57635,1.57665,1.5763,1.5764,341900000.0
2007-11-02 13:07:00,1.5764,1.5765,1.5761,1.5761,412900000.0
2007-11-02 13:08:00,1.5761,1.57705,1.57585,1.5766,348100000.0
2007-11-02 13:09:00,1.5766,1.57665,1.57605,1.5761,345500000.0
2007-11-02 13:10:00,1.5761,1.57625,1.5759,1.57615,338900000.0
2007-11-02 13:11:00,1.57615,1.57615,1.5757,1.57595,193400000.0
2007-11-02 13:12:00,1.57595,1.5761,1.57575,1.57585,119300000.0
2007-11-02 13:13:00,1.57585,1.57595,1.57575,1.57575,23700000.0
2007-11-02 13:14:00,1.57575,1.5758,1.5755,1.5755,14700000.0
2007-11-02 13:15:00,1.5755,1.5756,1.57545,1.5756,34600000.0
2007-11-02 13:16:00,1.5756,1.57565,1.57495,1.57515,204700000.0
2007-11-02 13:17:00,1.57515,1.57545,1.57445,1.57455,314100000.0
2007-11-02 13:18:00,1.57455,1.5754,1.57445,1.5752,415700000.0
2007-11-02 13:19:00,1.57515,1.57575,1.57515,1.57525,611399994.0
2007-11-02 13:20:00,1.57515,1.5752,1.57485,1.57505,401499996.0
2007-11-02 13:21:00,1.57505,1.57515,1.57475,1.57495,376099998.0
2007-11-02 13:22:00,1.57495,1.57575,1.57495,1.5756,535800000.0
2007-11-02 13:23:00,1.5756,1.57615,1.57555,1.57605,616499997.0
2007-11-02 13:24:00,1.57615,1.57645,1.57595,1.57605,591200000.0
2007-11-02 13:25:00,1.57605,1.57615,1.5756,1.5758,378700000.0
2007-11-02 13:26:00,1.5758,1.57635,1.57575,1.57595,180900000.0
2007-11-02 13:27:00,1.57595,1.5764,1.5759,1.5761,89600000.0
2007-11-02 13:28:00,1.5761,1.57685,1.5761,1.57635,134700000.0
2007-11-02 13:29:00,1.57635,1.57665,1.57625,1.57655,188500000.0
2007-11-02 13:30:00,1.57645,1.5767,1.5763,1.5765,135200000.0
2007-11-02 13:31:00,1.5765,1.5771,1.5765,1.57705,74400000.0
2007-11-02 13:32:00,1.57705,1.5774,1.577,1.57715,80000000.0
2007-11-02 13:33:00,1.57715,1.5773,1.57705,1.57725,82400000.0
2007-11-02 13:34:00,1.57725,1.5774,1.57715,1.57725,94400000.0
2007-11-02 13:35:00,1.57725,1.5775,1.57685,1.57685,101600000.0
2007-11-02 13:36:00,1.57685,1.5769,1.57655,1.57675,185300000.0
2007-11-02 13:37:00,1.57675,1.5768,1.57645,1.5767,127200000.0
2007-11-02 13:38:00,1.5767,1.57715,1.57625,1.57715,231900000.0
2007-11-02 13:39:00,1.57715,1.5776,1.5768,1.577,234200000.0
2007-11-02 13:40:00,1.577,1.5775,1.5768,1.5768,186400000.0
2007-11-02 13:41:00,1.5768,1.5773,1.57675,1.57715,150900000.0
2007-11-02 13:42:00,1.57725,1.57735,1.57705,1.57715,223499998.0
2007-11-02 13:43:00,1.57715,1.57735,1.57685,1.57695,458800000.0
2007-11-02 13:44:00,1.57705,1.57755,1.57705,1.57715,736199999.0
2007-11-02 13:45:00,1.57715,1.57725,1.57685,1.57685,706799995.0
2007-11-02 13:46:00,1.57695,1.57715,1.57645,1.57645,490299998.0
2007-11-02 13:47:00,1.57645,1.57645,1.57595,1.57615,549399998.0
2007-11-02 13:48:00,1.57615,1.57665,1.57615,1.57655,495799997.0
2007-11-02 13:49:00,1.57645,1.57665,1.57635,1.57635,511999997.0
2007-11-02 13:50:00,1.57635,1.57665,1.57635,1.57635,338400000.0
2007-11-02 13:51:00,1.57635,1.57675,1.57625,1.57665,592399998.0
2007-11-02 13:52:00,1.57665,1.5767,1.57635,1.57665,425199997.0
2007-11-02 13:53:00,1.5766,1.57665,1.57635,1.57665,368600000.0
2007-11-02 13:54:00,1.57665,1.57695,1.57665,1.57675,429599999.0
2007-11-02 13:55:00,1.57685,1.57735,1.57685,1.57695,380800000.0
2007-11-02 13:56:00,1.57695,1.57705,1.57675,1.57685,393600000.0
2007-11-02 13:57:00,1.57685,1.57705,1.57685,1.57705,240000000.0
2007-11-02 13:58:00,1.57705,1.57705,1.57675,1.57675,376000000.0
2007-11-02 13:59:00,1.57695,1.57705,1.57685,1.57695,504000000.0
2007-11-02 14:00:00,1.57695,1.57695,1.57635,1.57645,583200000.0
2007-11-02 14:01:00,1.57645,1.57675,1.57575,1.57575,500000000.0
2007-11-02 14:02:00,1.57575,1.57605,1.57565,1.57595,387200000.0
2007-11-02 14:03:00,1.57595,1.57615,1.57595,1.57595,226300000.0
2007-11-02 14:04:00,1.57585,1.57595,1.5755,1.57555,298800000.0
2007-11-02 14:05:00,1.5755,1.5763,1.57545,1.57605,162400000.0
2007-11-02 14:06:00,1.57605,1.57615,1.57595,1.57605,20900000.0
2007-11-02 14:07:00,1.57605,1.57605,1.57525,1.57555,275700000.0
2007-11-02 14:08:00,1.57555,1.57555,1.57495,1.57505,211100000.0
2007-11-02 14:09:00,1.57505,1.57545,1.57485,1.57535,250200000.0
2007-11-02 14:10:00,1.57535,1.57535,1.57475,1.57485,507200000.0
2007-11-02 14:11:00,1.57475,1.57535,1.57475,1.57535,716799999.0
2007-11-02 14:12:00,1.57535,1.57595,1.57505,1.57595,258600000.0
2007-11-02 14:13:00,1.57595,1.57625,1.57565,1.5757,152400000.0
2007-11-02 14:14:00,1.5757,1.5757,1.57525,1.57525,183800000.0
2007-11-02 14:15:00,1.57525,1.5759,1.57525,1.5759,117000000.0
2007-11-02 14:16:00,1.5759,1.5759,1.57525,1.57575,509100000.0
2007-11-02 14:17:00,1.57575,1.57575,1.57545,1.57575,406199999.0
2007-11-02 14:18:00,1.57575,1.57615,1.57575,1.5759,365600000.0
2007-11-02 14:19:00,1.5759,1.5761,1.5759,1.576,123300000.0
2007-11-02 14:20:00,1.576,1.5765,1.57555,1.57645,266900000.0
2007-11-02 14:21:00,1.57645,1.57665,1.5761,1.5766,514300000.0
2007-11-02 14:22:00,1.57665,1.5768,1.57615,1.5764,672699998.0
2007-11-02 14:23:00,1.57635,1.57635,1.57585,1.5763,498700000.0
2007-11-02 14:24:00,1.5763,1.57635,1.57565,1.57575,580199999.0
2007-11-02 14:25:00,1.57575,1.57605,1.57445,1.57445,364100000.0
2007-11-02 14:26:00,1.57445,1.57515,1.57445,1.57485,873099996.0
2007-11-02 14:27:00,1.5748,1.57585,1.5747,1.57475,592299996.0
2007-11-02 14:28:00,1.57475,1.57505,1.57455,1.575,302100000.0
2007-11-02 14:29:00,1.575,1.5755,1.5743,1.5745,380000008.0
2007-11-02 14:30:00,1.57425,1.57455,1.56805,1.56865,473700000.0
2007-11-02 14:31:00,1.56845,1.56845,1.56485,1.56805,1597000026.0
2007-11-02 14:32:00,1.56805,1.56895,1.56535,1.5666,908799994.0
2007-11-02 14:33:00,1.5666,1.56795,1.56625,1.56675,1812799997.0
2007-11-02 14:34:00,1.56675,1.56815,1.56565,1.5679,603200006.0
2007-11-02 14:35:00,1.5679,1.56995,1.56745,1.5691,1130800000.0
2007-11-02 14:36:00,1.5691,1.57005,1.56885,1.57005,947599999.0
2007-11-02 14:37:00,1.57005,1.57005,1.56895,1.56955,380800001.0
2007-11-02 14:38:00,1.56955,1.56975,1.56855,1.56935,443300000.0
2007-11-02 14:39:00,1.56945,1.56985,1.56925,1.5698,436800000.0
2007-11-02 14:40:00,1.5698,1.57225,1.56975,1.57215,795199996.0
2007-11-02 14:41:00,1.57215,1.57305,1.57165,1.57255,2060600003.0
2007-11-02 14:42:00,1.57255,1.57285,1.57185,1.57235,590000000.0
2007-11-02 14:43:00,1.57235,1.57335,1.57225,1.57265,389900000.0
2007-11-02 14:44:00,1.57255,1.57475,1.57255,1.57425,946799998.0
2007-11-02 14:45:00,1.57425,1.57455,1.57335,1.57355,1312499982.0
2007-11-02 14:46:00,1.57355,1.57455,1.57345,1.57415,1025200002.0
2007-11-02 14:47:00,1.57415,1.57455,1.57335,1.57345,595200000.0
2007-11-02 14:48:00,1.57345,1.57385,1.57305,1.57325,1122399994.0
2007-11-02 14:49:00,1.57345,1.57435,1.57295,1.57415,1022899993.0
2007-11-02 14:50:00,1.5741,1.5743,1.57295,1.57325,1098699987.0
2007-11-02 14:51:00,1.57325,1.57335,1.57205,1.57225,1052799986.0
2007-11-02 14:52:00,1.57225,1.57245,1.57175,1.57225,702800000.0
2007-11-02 14:53:00,1.57225,1.57245,1.57195,1.57215,598800000.0
2007-11-02 14:54:00,1.57205,1.57215,1.57095,1.57095,788400000.0
2007-11-02 14:55:00,1.57095,1.57125,1.57075,1.57125,660000000.0
2007-11-02 14:56:00,1.57125,1.57145,1.57085,1.57105,880800000.0
2007-11-02 14:57:00,1.57105,1.57135,1.57065,1.57095,1057599995.0
2007-11-02 14:58:00,1.57095,1.5713,1.57065,1.57125,818199991.0
2007-11-02 14:59:00,1.57125,1.57185,1.5711,1.57115,706199999.0
2007-11-02 15:00:00,1.57115,1.57165,1.57045,1.57075,775600000.0
2007-11-02 15:01:00,1.57075,1.57095,1.56935,1.56955,937999999.0
2007-11-02 15:02:00,1.56955,1.57085,1.5695,1.57085,824800000.0
2007-11-02 15:03:00,1.57085,1.57125,1.57065,1.57105,670800000.0
2007-11-02 15:04:00,1.57105,1.57105,1.57045,1.5707,806400000.0
2007-11-02 15:05:00,1.5707,1.57105,1.57055,1.57065,770100000.0
2007-11-02 15:06:00,1.57075,1.57075,1.57,1.57015,786899994.0
2007-11-02 15:07:00,1.5702,1.57075,1.57,1.57035,788099994.0
2007-11-02 15:08:00,1.57035,1.57075,1.57005,1.57005,719200000.0
2007-11-02 15:09:00,1.57005,1.57075,1.56995,1.57035,821000000.0
2007-11-02 15:10:00,1.57035,1.57035,1.5697,1.5697,806100000.0
2007-11-02 15:11:00,1.5697,1.56985,1.56935,1.56935,666400000.0
2007-11-02 15:12:00,1.56935,1.56955,1.56895,1.56915,817600000.0
2007-11-02 15:13:00,1.56925,1.5694,1.5687,1.5687,602999992.0
2007-11-02 15:14:00,1.5687,1.57,1.56845,1.5696,540600000.0
2007-11-02 15:15:00,1.5698,1.57025,1.56955,1.56965,842400001.0
2007-11-02 15:16:00,1.56965,1.56975,1.56925,1.56965,727199999.0
2007-11-02 15:17:00,1.5698,1.5698,1.569,1.569,107200000.0
2007-11-02 15:18:00,1.569,1.56935,1.56875,1.56905,364800000.0
2007-11-02 15:19:00,1.56905,1.56905,1.56845,1.56895,1079199992.0
2007-11-02 15:20:00,1.56895,1.56935,1.56875,1.56925,479800000.0
2007-11-02 15:21:00,1.56925,1.56935,1.56885,1.5691,547499996.0
2007-11-02 15:22:00,1.56905,1.56955,1.56905,1.56945,628700000.0
2007-11-02 15:23:00,1.56955,1.56985,1.56925,1.5695,748099991.0
2007-11-02 15:24:00,1.56955,1.57005,1.5695,1.56985,177900000.0
2007-11-02 15:25:00,1.56985,1.57005,1.56955,1.56965,526299999.0
2007-11-02 15:26:00,1.56965,1.57005,1.56945,1.56985,486900000.0
2007-11-02 15:27:00,1.56985,1.57005,1.56975,1.56995,428000000.0
2007-11-02 15:28:00,1.57005,1.57045,1.56955,1.57045,917399989.0
2007-11-02 15:29:00,1.57045,1.57145,1.57035,1.57145,1002499994.0
2007-11-02 15:30:00,1.57165,1.57225,1.57065,1.57065,751700000.0
2007-11-02 15:31:00,1.57065,1.57185,1.57065,1.57175,911699996.0
2007-11-02 15:32:00,1.57165,1.57255,1.57165,1.572,751100000.0
2007-11-02 15:33:00,1.572,1.572,1.57115,1.57135,212400000.0
2007-11-02 15:34:00,1.57135,1.5721,1.57095,1.57205,358400000.0
2007-11-02 15:35:00,1.57205,1.57285,1.57195,1.57285,480700000.0
2007-11-02 15:36:00,1.57285,1.57385,1.57255,1.57335,676400000.0
2007-11-02 15:37:00,1.57345,1.57405,1.57295,1.57295,619200000.0
2007-11-02 15:38:00,1.57275,1.57305,1.57265,1.57275,901000004.0
2007-11-02 15:39:00,1.57275,1.57305,1.57225,1.5723,766400000.0
2007-11-02 15:40:00,1.57215,1.57265,1.57135,1.57185,678300000.0
2007-11-02 15:41:00,1.57185,1.57255,1.57145,1.57235,816399999.0
2007-11-02 15:42:00,1.57225,1.57225,1.57175,1.57185,688000000.0
2007-11-02 15:43:00,1.57185,1.57215,1.57165,1.57195,543200000.0
2007-11-02 15:44:00,1.5718,1.57205,1.57145,1.57195,825699998.0
2007-11-02 15:45:00,1.57195,1.57285,1.57195,1.57255,758400000.0
2007-11-02 15:46:00,1.57255,1.57305,1.57195,1.57215,654400000.0
2007-11-02 15:47:00,1.57215,1.57255,1.57205,1.57235,683200000.0
2007-11-02 15:48:00,1.57235,1.57365,1.5722,1.57325,302400000.0
2007-11-02 15:49:00,1.57305,1.57495,1.57305,1.57485,734000000.0
2007-11-02 15:50:00,1.57485,1.57515,1.57405,1.5747,785599998.0
2007-11-02 15:51:00,1.5747,1.57545,1.57465,1.57495,662900000.0
2007-11-02 15:52:00,1.57495,1.57665,1.57475,1.5763,480000000.0
2007-11-02 15:53:00,1.5763,1.57655,1.57535,1.57595,1015799994.0
2007-11-02 15:54:00,1.57595,1.57865,1.57585,1.57855,635999999.0
2007-11-02 15:55:00,1.57855,1.58305,1.57855,1.58205,748499999.0
2007-11-02 15:56:00,1.58205,1.58205,1.58055,1.58055,831000000.0
2007-11-02 15:57:00,1.58045,1.58055,1.579,1.57915,848700000.0
2007-11-02 15:58:00,1.57915,1.57935,1.5775,1.57755,644300000.0
2007-11-02 15:59:00,1.57755,1.57865,1.57665,1.57715,777800000.0
2007-11-02 16:00:00,1.57685,1.57805,1.57685,1.57725,1170500002.0
2007-11-02 16:01:00,1.57735,1.5779,1.57675,1.57755,1082199999.0
2007-11-02 16:02:00,1.57755,1.57785,1.5768,1.5776,999800000.0
2007-11-02 16:03:00,1.57765,1.57905,1.57765,1.57905,759100000.0
2007-11-02 16:04:00,1.57905,1.57925,1.57765,1.57775,1125600000.0
2007-11-02 16:05:00,1.57775,1.57865,1.57745,1.57775,881100000.0
2007-11-02 16:06:00,1.57785,1.57955,1.57735,1.57955,967600000.0
2007-11-02 16:07:00,1.57945,1.58185,1.57945,1.58105,833600000.0
2007-11-02 16:08:00,1.58105,1.58105,1.57955,1.58005,604100000.0
2007-11-02 16:09:00,1.58005,1.58045,1.5797,1.57975,797600001.0
2007-11-02 16:10:00,1.57975,1.5806,1.57965,1.58055,857799996.0
2007-11-02 16:11:00,1.58045,1.5814,1.57975,1.58105,863800000.0
2007-11-02 16:12:00,1.58135,1.58145,1.58015,1.58035,669200000.0
2007-11-02 16:13:00,1.58035,1.58115,1.57975,1.581,961299998.0
2007-11-02 16:14:00,1.58095,1.58175,1.58075,1.58155,622400000.0
2007-11-02 16:15:00,1.58155,1.58155,1.58045,1.58125,875100000.0
2007-11-02 16:16:00,1.58125,1.58155,1.58035,1.58125,765600000.0
2007-11-02 16:17:00,1.58125,1.5826,1.58125,1.5822,855700000.0
2007-11-02 16:18:00,1.5822,1.5822,1.58155,1.58165,706300000.0
2007-11-02 16:19:00,1.5817,1.58385,1.5816,1.5836,737600000.0
2007-11-02 16:20:00,1.5836,1.58405,1.58315,1.58335,863700000.0
2007-11-02 16:21:00,1.58335,1.58405,1.58285,1.5836,508000000.0
2007-11-02 16:22:00,1.5837,1.58405,1.58275,1.58275,396800000.0
2007-11-02 16:23:00,1.58275,1.58315,1.58135,1.58135,758400000.0
2007-11-02 16:24:00,1.58135,1.5818,1.58075,1.58075,893600000.0
2007-11-02 16:25:00,1.58085,1.58085,1.57945,1.57955,847900000.0
2007-11-02 16:26:00,1.57955,1.57985,1.57925,1.57925,827200000.0
2007-11-02 16:27:00,1.57925,1.57925,1.57865,1.57915,684600000.0
2007-11-02 16:28:00,1.57915,1.5798,1.57895,1.5798,532400000.0
2007-11-02 16:29:00,1.5798,1.58055,1.5788,1.5788,530100000.0
2007-11-02 16:30:00,1.5788,1.5793,1.57795,1.57805,629600000.0
2007-11-02 16:31:00,1.57815,1.57845,1.57725,1.57845,956200000.0
2007-11-02 16:32:00,1.57845,1.57885,1.57805,1.57875,916300000.0
2007-11-02 16:33:00,1.5787,1.57955,1.57855,1.57925,362400000.0
2007-11-02 16:34:00,1.57925,1.57945,1.57895,1.57925,388800000.0
2007-11-02 16:35:00,1.57925,1.57965,1.57895,1.57955,109600000.0
2007-11-02 16:36:00,1.57965,1.58005,1.57945,1.5798,392800000.0
2007-11-02 16:37:00,1.5798,1.58,1.579,1.5794,141300000.0
2007-11-02 16:38:00,1.57925,1.57975,1.57925,1.57945,548300000.0
2007-11-02 16:39:00,1.57955,1.57975,1.57935,1.57945,568100000.0
2007-11-02 16:40:00,1.57945,1.57975,1.57925,1.57975,636999999.0
2007-11-02 16:41:00,1.57975,1.58055,1.57965,1.58015,788899999.0
2007-11-02 16:42:00,1.58015,1.58035,1.57995,1.57995,724799998.0
2007-11-02 16:43:00,1.58015,1.58025,1.57995,1.5801,488599998.0
2007-11-02 16:44:00,1.58015,1.5802,1.57945,1.57975,1195499996.0
2007-11-02 16:45:00,1.57965,1.57985,1.57925,1.57955,826300000.0
2007-11-02 16:46:00,1.57935,1.57965,1.57915,1.57945,839299996.0
2007-11-02 16:47:00,1.57945,1.57955,1.57905,1.57935,630000000.0
2007-11-02 16:48:00,1.57935,1.57985,1.57915,1.57985,721600000.0
2007-11-02 16:49:00,1.57975,1.58045,1.57975,1.58045,820700000.0
2007-11-02 16:50:00,1.58045,1.58045,1.5796,1.57985,580000000.0
2007-11-02 16:51:00,1.57985,1.58045,1.57985,1.58025,448299998.0
2007-11-02 16:52:00,1.58045,1.58045,1.5796,1.58,96800000.0
2007-11-02 16:53:00,1.58,1.58005,1.57925,1.57935,161600000.0
2007-11-02 16:54:00,1.57935,1.57935,1.57885,1.57885,335800000.0
2007-11-02 16:55:00,1.57885,1.57895,1.57735,1.57805,771199998.0
2007-11-02 16:56:00,1.57805,1.57805,1.57695,1.57735,869799998.0
2007-11-02 16:57:00,1.57735,1.57755,1.57665,1.57735,687200000.0
2007-11-02 16:58:00,1.57735,1.57795,1.57735,1.57755,681599999.0
2007-11-02 16:59:00,1.57755,1.57855,1.57755,1.5785,534800000.0
2007-11-02 17:00:00,1.5785,1.5785,1.57765,1.57775,516000000.0
2007-11-02 17:01:00,1.5778,1.5779,1.5772,1.5772,188200002.0
2007-11-02 17:02:00,1.5772,1.5778,1.5772,1.57735,200600000.0
2007-11-02 17:03:00,1.57735,1.57785,1.57735,1.57735,480000000.0
2007-11-02 17:04:00,1.57735,1.57735,1.57635,1.57645,722000000.0
2007-11-02 17:05:00,1.57645,1.57745,1.57645,1.57715,764400000.0
2007-11-02 17:06:00,1.57725,1.57755,1.57695,1.57755,525300000.0
2007-11-02 17:07:00,1.57755,1.57765,1.57685,1.5774,451600000.0
2007-11-02 17:08:00,1.5774,1.57745,1.57725,1.57745,396000000.0
2007-11-02 17:09:00,1.57745,1.57745,1.57705,1.57745,479600000.0
2007-11-02 17:10:00,1.57745,1.57755,1.57715,1.57715,684600000.0
2007-11-02 17:11:00,1.5772,1.57745,1.57695,1.5772,476900000.0
2007-11-02 17:12:00,1.5772,1.57745,1.57715,1.57735,354100000.0
2007-11-02 17:13:00,1.57735,1.57745,1.57715,1.57735,951699992.0
2007-11-02 17:14:00,1.57745,1.57745,1.57715,1.57715,739300000.0
2007-11-02 17:15:00,1.57715,1.57715,1.57675,1.57715,626000000.0
2007-11-02 17:16:00,1.57715,1.5773,1.577,1.5773,460800000.0
2007-11-02 17:17:00,1.57725,1.5774,1.57695,1.57725,176200000.0
2007-11-02 17:18:00,1.57725,1.5775,1.57715,1.57725,219600000.0
2007-11-02 17:19:00,1.57725,1.57745,1.57715,1.57745,129400000.0
2007-11-02 17:20:00,1.57745,1.57815,1.57715,1.57815,289500000.0
2007-11-02 17:21:00,1.5781,1.57865,1.5781,1.5785,232800000.0
2007-11-02 17:22:00,1.5785,1.57915,1.57795,1.57915,474400000.0
2007-11-02 17:23:00,1.57915,1.57915,1.57825,1.5783,549199999.0
2007-11-02 17:24:00,1.5783,1.5786,1.57825,1.5784,637200000.0
2007-11-02 17:25:00,1.5784,1.57855,1.57815,1.57825,355700000.0
2007-11-02 17:26:00,1.57825,1.57905,1.5782,1.5788,573919998.0
2007-11-02 17:27:00,1.5788,1.57935,1.5784,1.57915,615200000.0
2007-11-02 17:28:00,1.57925,1.57995,1.57895,1.57995,835199999.0
2007-11-02 17:29:00,1.5799,1.58055,1.57985,1.58045,816900000.0
2007-11-02 17:30:00,1.58055,1.58065,1.57985,1.5801,619500000.0
2007-11-02 17:31:00,1.5801,1.58015,1.57875,1.57875,627700000.0
2007-11-02 17:32:00,1.57875,1.57905,1.5787,1.57885,372000000.0
2007-11-02 17:33:00,1.57885,1.57915,1.57875,1.57905,503700000.0
2007-11-02 17:34:00,1.57905,1.57925,1.57855,1.57875,384000000.0
2007-11-02 17:35:00,1.57875,1.57925,1.57865,1.57905,556000000.0
2007-11-02 17:36:00,1.57915,1.57965,1.57915,1.57915,621900000.0
2007-11-02 17:37:00,1.57915,1.57945,1.57895,1.57905,799899998.0
2007-11-02 17:38:00,1.57895,1.57945,1.57865,1.5788,742399998.0
2007-11-02 17:39:00,1.5788,1.57925,1.57855,1.57905,434000000.0
2007-11-02 17:40:00,1.579,1.57965,1.57895,1.57945,481200000.0
2007-11-02 17:41:00,1.57945,1.58005,1.5793,1.57965,159600000.0
2007-11-02 17:42:00,1.57965,1.5799,1.57915,1.57925,612499999.0
2007-11-02 17:43:00,1.57925,1.57995,1.57925,1.57985,775200000.0
2007-11-02 17:44:00,1.57985,1.57985,1.57935,1.57945,637400000.0
2007-11-02 17:45:00,1.57945,1.57945,1.57855,1.57905,598800000.0
2007-11-02 17:46:00,1.57905,1.5791,1.57825,1.57875,1019899996.0
2007-11-02 17:47:00,1.5787,1.57885,1.57825,1.5785,932699996.0
2007-11-02 17:48:00,1.5785,1.5786,1.57825,1.57845,371200000.0
2007-11-02 17:49:00,1.57845,1.57865,1.5782,1.57845,706800000.0
2007-11-02 17:50:00,1.5785,1.57895,1.57835,1.57895,702499996.0
2007-11-02 17:51:00,1.57895,1.57905,1.5787,1.57875,553600000.0
2007-11-02 17:52:00,1.57875,1.5788,1.57755,1.5781,799900000.0
2007-11-02 17:53:00,1.5781,1.57815,1.57675,1.57685,670000000.0
2007-11-02 17:54:00,1.57675,1.5784,1.57605,1.57825,826800000.0
2007-11-02 17:55:00,1.57825,1.5783,1.57735,1.57765,670700000.0
2007-11-02 17:56:00,1.5777,1.57835,1.57755,1.5783,861500000.0
2007-11-02 17:57:00,1.5783,1.57835,1.57775,1.57775,438500000.0
2007-11-02 17:58:00,1.57775,1.57795,1.57745,1.57755,513600000.0
2007-11-02 17:59:00,1.57755,1.5779,1.57705,1.57725,805200000.0
2007-11-02 18:00:00,1.57725,1.57795,1.57725,1.57765,662600000.0
2007-11-02 18:01:00,1.57765,1.57775,1.57735,1.57735,950400000.0
2007-11-02 18:02:00,1.57735,1.5775,1.5771,1.5772,227700000.0
2007-11-02 18:03:00,1.5772,1.5781,1.5771,1.57745,251899998.0
2007-11-02 18:04:00,1.57745,1.5777,1.57735,1.5774,359399996.0
2007-11-02 18:05:00,1.5774,1.57785,1.57725,1.5774,148000000.0
2007-11-02 18:06:00,1.57745,1.5776,1.5772,1.57735,114700000.0
2007-11-02 18:07:00,1.5774,1.5774,1.5767,1.5767,88500000.0
2007-11-02 18:08:00,1.5767,1.5768,1.57575,1.57575,203900000.0
2007-11-02 18:09:00,1.57575,1.57685,1.57575,1.57655,262000000.0
2007-11-02 18:10:00,1.57655,1.57685,1.5761,1.5764,211000000.0
2007-11-02 18:11:00,1.5764,1.57645,1.5756,1.5756,486100000.0
2007-11-02 18:12:00,1.5756,1.5765,1.57535,1.57575,727600000.0
2007-11-02 18:13:00,1.57575,1.5759,1.5754,1.5758,813600000.0
2007-11-02 18:14:00,1.57565,1.57645,1.57565,1.57635,603600000.0
2007-11-02 18:15:00,1.57635,1.5771,1.57635,1.57685,450800000.0
2007-11-02 18:16:00,1.57685,1.5771,1.57675,1.57705,450400000.0
2007-11-02 18:17:00,1.577,1.5778,1.577,1.57745,639700000.0
2007-11-02 18:18:00,1.57745,1.57835,1.57735,1.5775,642899998.0
2007-11-02 18:19:00,1.5775,1.57765,1.57715,1.5774,323100000.0
2007-11-02 18:20:00,1.5774,1.5779,1.5774,1.57775,325600000.0
2007-11-02 18:21:00,1.57775,1.57775,1.57745,1.57745,203200000.0
2007-11-02 18:22:00,1.57745,1.57755,1.57715,1.57755,102400000.0
2007-11-02 18:23:00,1.57755,1.5778,1.57735,1.57745,145600000.0
2007-11-02 18:24:00,1.57745,1.57765,1.57735,1.57735,433300000.0
2007-11-02 18:25:00,1.57735,1.5779,1.57735,1.57775,672500000.0
2007-11-02 18:26:00,1.57775,1.5779,1.57715,1.57715,434900000.0
2007-11-02 18:27:00,1.57715,1.5772,1.5767,1.5768,605600000.0
2007-11-02 18:28:00,1.5768,1.5772,1.57585,1.576,509300000.0
2007-11-02 18:29:00,1.576,1.576,1.57495,1.5754,508100000.0
2007-11-02 18:30:00,1.57545,1.5758,1.5744,1.5757,523199999.0
2007-11-02 18:31:00,1.5757,1.57645,1.57555,1.57615,468200000.0
2007-11-02 18:32:00,1.57615,1.5767,1.57575,1.5767,271300000.0
2007-11-02 18:33:00,1.5767,1.57695,1.5765,1.57665,204300000.0
2007-11-02 18:34:00,1.57665,1.577,1.57665,1.57695,170300000.0
2007-11-02 18:35:00,1.57695,1.57735,1.57675,1.57685,493100002.0
2007-11-02 18:36:00,1.57685,1.57765,1.57685,1.5776,633900000.0
2007-11-02 18:37:00,1.5776,1.57795,1.57715,1.5774,771000000.0
2007-11-02 18:38:00,1.5774,1.5776,1.57655,1.57675,688600000.0
2007-11-02 18:39:00,1.5768,1.57685,1.57515,1.57545,589700000.0
2007-11-02 18:40:00,1.57545,1.57565,1.57435,1.57435,715200000.0
2007-11-02 18:41:00,1.57445,1.575,1.57435,1.57465,252000000.0
2007-11-02 18:42:00,1.57465,1.57475,1.57405,1.57465,153000000.0
2007-11-02 18:43:00,1.57455,1.57475,1.5737,1.57385,214200000.0
2007-11-02 18:44:00,1.57385,1.57385,1.57255,1.57275,612200000.0
2007-11-02 18:45:00,1.5726,1.57285,1.57185,1.57235,921700000.0
2007-11-02 18:46:00,1.57225,1.57275,1.57205,1.57245,1393300004.0
2007-11-02 18:47:00,1.57245,1.5735,1.57245,1.5735,336300000.0
2007-11-02 18:48:00,1.5735,1.5735,1.57275,1.57345,318500000.0
2007-11-02 18:49:00,1.57345,1.574,1.57325,1.57385,109600000.0
2007-11-02 18:50:00,1.57385,1.5741,1.57355,1.57395,332000000.0
2007-11-02 18:51:00,1.57395,1.5741,1.57315,1.57325,151400000.0
2007-11-02 18:52:00,1.57325,1.57435,1.57315,1.57405,213400000.0
2007-11-02 18:53:00,1.57405,1.5747,1.57395,1.57455,418400000.0
2007-11-02 18:54:00,1.57455,1.5749,1.57455,1.57485,196500000.0
2007-11-02 18:55:00,1.57495,1.57495,1.57385,1.57385,390000000.0
2007-11-02 18:56:00,1.57395,1.57405,1.57365,1.57375,396000000.0
2007-11-02 18:57:00,1.57375,1.57385,1.5734,1.57365,363200000.0
2007-11-02 18:58:00,1.57365,1.57415,1.57365,1.57395,574799997.0
2007-11-02 18:59:00,1.57405,1.57405,1.5732,1.57325,653699997.0
2007-11-02 19:00:00,1.57325,1.574,1.57325,1.5736,579300000.0
2007-11-02 19:01:00,1.5736,1.57415,1.57355,1.57375,420899999.0
2007-11-02 19:02:00,1.57375,1.57405,1.5736,1.57375,426499999.0
2007-11-02 19:03:00,1.57365,1.57395,1.57365,1.57375,326800000.0
2007-11-02 19:04:00,1.57375,1.57385,1.57355,1.57375,220400000.0
2007-11-02 19:05:00,1.57375,1.57385,1.5736,1.57375,415200000.0
2007-11-02 19:06:00,1.57375,1.57415,1.57375,1.57415,286200000.0
2007-11-02 19:07:00,1.57415,1.57485,1.57415,1.57445,106500000.0
2007-11-02 19:08:00,1.57445,1.57445,1.57405,1.57405,285000000.0
2007-11-02 19:09:00,1.5741,1.57435,1.574,1.57435,167300000.0
2007-11-02 19:10:00,1.57435,1.5746,1.57425,1.5746,130700000.0
2007-11-02 19:11:00,1.5746,1.57485,1.57455,1.57475,105800000.0
2007-11-02 19:12:00,1.57475,1.57505,1.57435,1.57445,230900000.0
2007-11-02 19:13:00,1.5744,1.57465,1.57425,1.57455,302600000.0
2007-11-02 19:14:00,1.57455,1.57495,1.57435,1.57475,392100000.0
2007-11-02 19:15:00,1.57475,1.57475,1.57395,1.57425,298400000.0
2007-11-02 19:16:00,1.57425,1.5745,1.5741,1.5745,275900000.0
2007-11-02 19:17:00,1.5745,1.57495,1.5745,1.57495,408000000.0
2007-11-02 19:18:00,1.57495,1.57495,1.57385,1.5741,440700000.0
2007-11-02 19:19:00,1.5741,1.57435,1.57385,1.5739,597300000.0
2007-11-02 19:20:00,1.5739,1.57445,1.5739,1.57435,331200000.0
2007-11-02 19:21:00,1.57435,1.5745,1.574,1.574,408000000.0
2007-11-02 19:22:00,1.574,1.57425,1.57355,1.57415,602000000.0
2007-11-02 19:23:00,1.5741,1.5742,1.57375,1.57405,390000000.0
2007-11-02 19:24:00,1.57405,1.5746,1.57395,1.5745,261900000.0
2007-11-02 19:25:00,1.5745,1.5749,1.57445,1.57445,68300000.0
2007-11-02 19:26:00,1.57445,1.57455,1.5739,1.5742,102700000.0
2007-11-02 19:27:00,1.5742,1.5751,1.5742,1.5751,64900000.0
2007-11-02 19:28:00,1.5751,1.5752,1.5749,1.5749,43000000.0
2007-11-02 19:29:00,1.5749,1.5749,1.5744,1.57465,289800000.0
2007-11-02 19:30:00,1.57465,1.57485,1.5743,1.5743,56700000.0
2007-11-02 19:31:00,1.5743,1.5747,1.57415,1.5745,74600000.0
2007-11-02 19:32:00,1.5745,1.5745,1.57405,1.57435,231300000.0
2007-11-02 19:33:00,1.57435,1.5745,1.57415,1.57415,52400000.0
2007-11-02 19:34:00,1.5742,1.57425,1.57335,1.5738,155500000.0
2007-11-02 19:35:00,1.5738,1.5738,1.57345,1.57355,274700000.0
2007-11-02 19:36:00,1.57355,1.57355,1.57265,1.5731,622200000.0
2007-11-02 19:37:00,1.57315,1.5732,1.57235,1.57245,397200000.0
2007-11-02 19:38:00,1.57255,1.57255,1.57225,1.57225,261700000.0
2007-11-02 19:39:00,1.57225,1.57255,1.57205,1.57205,489400000.0
2007-11-02 19:40:00,1.57205,1.57225,1.57195,1.57205,400500000.0
2007-11-02 19:41:00,1.57205,1.57305,1.57195,1.57295,328600000.0
2007-11-02 19:42:00,1.57295,1.5733,1.57255,1.5733,66400000.0
2007-11-02 19:43:00,1.5733,1.57345,1.57315,1.57325,114400000.0
2007-11-02 19:44:00,1.5733,1.5735,1.5732,1.57345,79200000.0
2007-11-02 19:45:00,1.57345,1.57385,1.57345,1.5735,75900000.0
2007-11-02 19:46:00,1.5735,1.5735,1.57335,1.5735,41300000.0
2007-11-02 19:47:00,1.5735,1.5735,1.57265,1.5735,188700000.0
2007-11-02 19:48:00,1.5735,1.5737,1.57285,1.57285,92000000.0
2007-11-02 19:49:00,1.57285,1.57315,1.57275,1.57295,128800000.0
2007-11-02 19:50:00,1.57295,1.57305,1.57275,1.57295,63200000.0
2007-11-02 19:51:00,1.57295,1.57345,1.57275,1.57305,68200000.0
2007-11-02 19:52:00,1.57295,1.5734,1.57285,1.5731,111900000.0
2007-11-02 19:53:00,1.5731,1.57345,1.5731,1.5734,52300000.0
2007-11-02 19:54:00,1.5734,1.57345,1.57265,1.57265,256800000.0
2007-11-02 19:55:00,1.57265,1.5728,1.5723,1.5728,166700000.0
2007-11-02 19:56:00,1.5728,1.5734,1.57275,1.57335,237600000.0
2007-11-02 19:57:00,1.57335,1.57335,1.57265,1.57275,137100000.0
2007-11-02 19:58:00,1.57275,1.5731,1.5727,1.57305,140100000.0
2007-11-02 19:59:00,1.57305,1.57315,1.57295,1.57305,127500000.0
2007-11-02 20:00:00,1.57305,1.57315,1.57295,1.573,32200000.0
2007-11-02 20:01:00,1.573,1.5732,1.57285,1.573,40200000.0
2007-11-02 20:02:00,1.573,1.57325,1.57255,1.5727,366600000.0
2007-11-02 20:03:00,1.57275,1.5728,1.57225,1.57245,392400000.0
2007-11-02 20:04:00,1.57245,1.57255,1.57195,1.57215,303200000.0
2007-11-02 20:05:00,1.57215,1.57265,1.57205,1.57215,500100000.0
2007-11-02 20:06:00,1.57215,1.57255,1.57215,1.5725,385400000.0
2007-11-02 20:07:00,1.5725,1.57265,1.57245,1.5726,240400000.0
2007-11-02 20:08:00,1.5726,1.57285,1.57225,1.57265,392400000.0
2007-11-02 20:09:00,1.57265,1.57265,1.5724,1.5725,166400000.0
2007-11-02 20:10:00,1.57245,1.5728,1.57245,1.5727,242000000.0
2007-11-02 20:11:00,1.5727,1.57295,1.5727,1.57285,261800000.0
2007-11-02 20:12:00,1.57285,1.57315,1.57285,1.57285,294400000.0
2007-11-02 20:13:00,1.57285,1.57285,1.57245,1.5727,115100000.0
2007-11-02 20:14:00,1.5727,1.5728,1.5726,1.5728,84300000.0
2007-11-02 20:15:00,1.5728,1.5732,1.57275,1.57315,187500000.0
2007-11-02 20:16:00,1.57315,1.57345,1.57305,1.57305,530400000.0
2007-11-02 20:17:00,1.57305,1.57315,1.57295,1.57305,271500000.0
2007-11-02 20:18:00,1.57305,1.57325,1.5729,1.57315,278800000.0
2007-11-02 20:19:00,1.57315,1.57325,1.57305,1.57315,468500000.0
2007-11-02 20:20:00,1.5731,1.57315,1.57215,1.5723,409300000.0
2007-11-02 20:21:00,1.5724,1.57295,1.57235,1.5728,370500000.0
2007-11-02 20:22:00,1.5728,1.57285,1.57265,1.57285,391400000.0
2007-11-02 20:23:00,1.57285,1.57285,1.57255,1.57255,300600000.0
2007-11-02 20:24:00,1.57255,1.57275,1.57245,1.57275,395700000.0
2007-11-02 20:25:00,1.57275,1.57275,1.57245,1.57255,360100000.0
2007-11-02 20:26:00,1.57265,1.57275,1.57245,1.57265,376600000.0
2007-11-02 20:27:00,1.57265,1.57275,1.5723,1.5723,278100000.0
2007-11-02 20:28:00,1.57225,1.57265,1.57225,1.57235,488200000.0
2007-11-02 20:29:00,1.57225,1.57265,1.57225,1.5726,424200000.0
2007-11-02 20:30:00,1.5726,1.57305,1.5726,1.5729,363100000.0
2007-11-02 20:31:00,1.57275,1.57305,1.5726,1.57265,275800000.0
2007-11-02 20:32:00,1.57265,1.57275,1.57245,1.57275,279100000.0
2007-11-02 20:33:00,1.57275,1.57305,1.57255,1.57285,399700000.0
2007-11-02 20:34:00,1.57285,1.57335,1.57285,1.57335,450400000.0
2007-11-02 20:35:00,1.57335,1.57355,1.57335,1.57355,325200000.0
2007-11-02 20:36:00,1.57355,1.57385,1.57345,1.57365,348800000.0
2007-11-02 20:37:00,1.57345,1.57365,1.57315,1.57345,361800000.0
2007-11-02 20:38:00,1.57345,1.57385,1.57345,1.57375,340400000.0
2007-11-02 20:39:00,1.57375,1.5747,1.57355,1.57465,379680000.0
2007-11-02 20:40:00,1.5746,1.5747,1.57435,1.5745,282000000.0
2007-11-02 20:41:00,1.5745,1.57465,1.5742,1.5742,268700000.0
2007-11-02 20:42:00,1.57415,1.57425,1.5737,1.5738,398300000.0
2007-11-02 20:43:00,1.5738,1.57395,1.57355,1.57385,392700000.0
2007-11-02 20:44:00,1.57385,1.5739,1.57365,1.5739,397500000.0
2007-11-02 20:45:00,1.5739,1.5745,1.5739,1.5745,305600000.0
2007-11-02 20:46:00,1.57435,1.57455,1.57415,1.57415,208700000.0
2007-11-02 20:47:00,1.5742,1.57435,1.57415,1.57435,162600000.0
2007-11-02 20:48:00,1.57435,1.57485,1.57425,1.57465,225500000.0
2007-11-02 20:49:00,1.57465,1.57485,1.57465,1.5747,182600000.0
2007-11-02 20:50:00,1.5747,1.57495,1.5746,1.5749,193100000.0
2007-11-02 20:51:00,1.5749,1.57515,1.57445,1.5748,336900000.0
2007-11-02 20:52:00,1.5748,1.57535,1.5746,1.57475,262300000.0
2007-11-02 20:53:00,1.57475,1.57585,1.57475,1.5758,386400000.0
2007-11-02 20:54:00,1.5758,1.57595,1.57565,1.57575,320200000.0
2007-11-02 20:55:00,1.57575,1.57575,1.57515,1.57535,265200000.0
2007-11-02 20:56:00,1.57545,1.57585,1.57545,1.5758,363200000.0
2007-11-02 20:57:00,1.57575,1.5763,1.57575,1.57585,388000000.0
2007-11-02 20:58:00,1.57615,1.57685,1.57595,1.5768,314300000.0
2007-11-02 20:59:00,1.5768,1.57725,1.57645,1.57655,405200000.0
2007-11-02 21:00:00,1.57655,1.57675,1.57565,1.57585,598500000.0
2007-11-02 21:01:00,1.57575,1.57595,1.57515,1.57525,480900000.0
2007-11-02 21:02:00,1.57525,1.57535,1.57515,1.57515,146700000.0
2007-11-02 21:03:00,1.57515,1.57545,1.57505,1.57515,246000000.0
2007-11-02 21:04:00,1.57515,1.57515,1.57415,1.57415,461800000.0
2007-11-02 21:05:00,1.57415,1.57465,1.57415,1.57455,162400000.0
2007-11-02 21:06:00,1.57455,1.57475,1.57445,1.57455,227100000.0
2007-11-02 21:07:00,1.57455,1.57505,1.57455,1.57475,409500000.0
2007-11-02 21:08:00,1.57475,1.57525,1.57465,1.57485,291400000.0
2007-11-02 21:09:00,1.57485,1.57485,1.57465,1.57485,93200000.0
2007-11-02 21:10:00,1.57485,1.57495,1.57475,1.57485,191900000.0
2007-11-02 21:11:00,1.57485,1.57495,1.57475,1.57475,135600000.0
2007-11-02 21:12:00,1.57475,1.57585,1.57475,1.57555,408200000.0
2007-11-02 21:13:00,1.57555,1.57635,1.57555,1.57615,266900000.0
2007-11-02 21:14:00,1.57615,1.57665,1.57615,1.5763,198000000.0
2007-11-02 21:15:00,1.5763,1.57635,1.57595,1.57605,376200000.0
2007-11-02 21:16:00,1.57605,1.57605,1.57525,1.57525,414000000.0
2007-11-02 21:17:00,1.57535,1.57545,1.57505,1.57525,334800000.0
2007-11-02 21:18:00,1.57525,1.57545,1.57455,1.57465,313500000.0
2007-11-02 21:19:00,1.57465,1.57475,1.57415,1.57415,230600000.0
2007-11-02 21:20:00,1.57415,1.57465,1.57395,1.57415,288800000.0
2007-11-02 21:21:00,1.57415,1.57415,1.57285,1.57305,470700000.0
2007-11-02 21:22:00,1.57305,1.57355,1.57305,1.57335,178400000.0
2007-11-02 21:23:00,1.57345,1.57355,1.57315,1.57355,461900000.0
2007-11-02 21:24:00,1.57355,1.57435,1.57355,1.57415,377480000.0
2007-11-02 21:25:00,1.57415,1.57415,1.57295,1.57395,505100002.0
2007-11-02 21:26:00,1.57385,1.57385,1.57295,1.57295,627800000.0
2007-11-02 21:27:00,1.57295,1.57325,1.57295,1.57305,477100000.0
2007-11-02 21:28:00,1.57305,1.57315,1.57275,1.57275,230450000.0
2007-11-02 21:29:00,1.57275,1.57275,1.57265,1.57275,153600000.0
2007-11-02 21:30:00,1.57275,1.57385,1.57275,1.57365,79500000.0
2007-11-02 21:31:00,1.57355,1.57405,1.57335,1.57365,308800000.0
2007-11-02 21:32:00,1.57375,1.57425,1.5736,1.57405,377000000.0
2007-11-02 21:33:00,1.57415,1.57445,1.5739,1.57415,252600000.0
2007-11-02 21:34:00,1.57415,1.57415,1.57375,1.57375,547600000.0
2007-11-02 21:35:00,1.57375,1.57405,1.57375,1.57385,211700000.0
2007-11-02 21:36:00,1.57385,1.57425,1.57375,1.57395,437700000.0
2007-11-02 21:37:00,1.57395,1.57405,1.57335,1.57345,207800000.0
2007-11-02 21:38:00,1.57345,1.57355,1.57305,1.57325,328900000.0
2007-11-02 21:39:00,1.57325,1.57355,1.57305,1.57355,318200000.0
2007-11-02 21:40:00,1.57355,1.57355,1.57315,1.57315,180800000.0
2007-11-02 21:41:00,1.57315,1.57335,1.57305,1.57325,244000000.0
2007-11-02 21:42:00,1.57325,1.57365,1.57305,1.57315,408700000.0
2007-11-02 21:43:00,1.57315,1.57335,1.57305,1.57305,204200000.0
2007-11-02 21:44:00,1.57305,1.57305,1.57265,1.57265,458000000.0
2007-11-02 21:45:00,1.57265,1.57315,1.57235,1.57305,798900000.0
2007-11-02 21:46:00,1.57305,1.57315,1.57275,1.57285,259900000.0
2007-11-02 21:47:00,1.57275,1.57285,1.57245,1.57265,488400000.0
2007-11-02 21:48:00,1.57265,1.57275,1.57235,1.57255,215000000.0
2007-11-02 21:49:00,1.57245,1.57245,1.57175,1.57185,258499997.0
2007-11-02 21:50:00,1.57185,1.5721,1.57175,1.5721,61099998.0
2007-11-02 21:51:00,1.5721,1.57215,1.57135,1.5716,61200000.0
2007-11-02 21:52:00,1.5716,1.5718,1.57145,1.5718,45000000.0
2007-11-02 21:53:00,1.5718,1.57185,1.57175,1.5718,28000000.0
2007-11-02 21:54:00,1.57175,1.5719,1.5714,1.5719,168899998.0
2007-11-02 21:55:00,1.5719,1.57195,1.57135,1.57145,47400000.0
2007-11-02 21:56:00,1.57145,1.5717,1.57125,1.57125,33200000.0
2007-11-02 21:57:00,1.57125,1.5716,1.5712,1.57145,39700000.0
2007-11-02 21:58:00,1.57145,1.5721,1.57145,1.572,49600000.0
2007-11-02 21:59:00,1.572,1.5722,1.57185,1.57185,61200000.0
2007-11-02 22:00:00,1.57185,1.5721,1.57155,1.57165,90000000.0
2007-11-02 22:01:00,1.57165,1.5718,1.5715,1.5716,43200000.0
2007-11-02 22:02:00,1.5716,1.57185,1.57135,1.57185,83600000.0
2007-11-02 22:03:00,1.57185,1.57195,1.5718,1.57185,30400000.0
2007-11-02 22:04:00,1.57175,1.57215,1.5717,1.5721,69600000.0
2007-11-02 22:05:00,1.5721,1.57215,1.57195,1.57205,71100000.0
2007-11-02 22:06:00,1.57205,1.57225,1.57155,1.57185,118400000.0
2007-11-02 22:07:00,1.57185,1.5721,1.57155,1.5721,137900000.0
2007-11-02 22:08:00,1.5721,1.5721,1.57195,1.57195,24800000.0
2007-11-02 22:09:00,1.57195,1.57245,1.57175,1.57195,93100000.0
2007-11-02 22:10:00,1.57195,1.572,1.57195,1.572,16800000.0
2007-11-02 22:11:00,1.572,1.57205,1.57195,1.57195,14400000.0
2007-11-02 22:12:00,1.57195,1.57215,1.57195,1.57205,22400000.0
2007-11-02 22:13:00,1.57205,1.57255,1.57205,1.57245,64800000.0
2007-11-02 22:14:00,1.57245,1.57275,1.57225,1.57275,37600000.0
2007-11-02 22:15:00,1.57275,1.573,1.57275,1.573,35200000.0
2007-11-02 22:16:00,1.573,1.57305,1.5729,1.5729,29600000.0
2007-11-02 22:17:00,1.5729,1.5729,1.57155,1.57155,50800000.0
2007-11-02 22:18:00,1.57155,1.5716,1.57125,1.57145,70000000.0
2007-11-02 22:19:00,1.57145,1.57145,1.57145,1.57145,60700000.0
2007-11-02 22:20:00,1.57145,1.57195,1.57145,1.5718,47000000.0
2007-11-02 22:21:00,1.5718,1.57195,1.57175,1.57185,30400000.0
2007-11-02 22:22:00,1.57185,1.5719,1.57175,1.5718,27200000.0
2007-11-02 22:23:00,1.5718,1.57185,1.57155,1.57175,51200000.0
2007-11-02 22:24:00,1.57175,1.57175,1.57175,1.57175,23200000.0
2007-11-02 22:25:00,1.57175,1.5718,1.57135,1.57135,44500000.0
2007-11-02 22:26:00,1.57135,1.57155,1.57115,1.57115,63200000.0
2007-11-02 22:27:00,1.57115,1.57145,1.57115,1.57125,76800000.0
2007-11-02 22:28:00,1.57125,1.5713,1.571,1.571,47200000.0
2007-11-02 22:29:00,1.571,1.5711,1.57045,1.57045,86800000.0
2007-11-02 22:30:00,1.57075,1.5708,1.57035,1.57055,94600000.0
2007-11-02 22:31:00,1.57055,1.5706,1.5702,1.57055,77400000.0
2007-11-02 22:32:00,1.57055,1.57065,1.5703,1.57065,44800000.0
2007-11-02 22:33:00,1.57065,1.57065,1.5704,1.5704,36000000.0
2007-11-02 22:34:00,1.5704,1.57045,1.5701,1.57015,33200000.0
2007-11-02 22:35:00,1.57025,1.5704,1.57015,1.57015,62800000.0
2007-11-02 22:36:00,1.57015,1.5705,1.57015,1.5703,86000000.0
2007-11-02 22:37:00,1.5703,1.57065,1.57,1.57045,104800000.0
2007-11-02 22:38:00,1.57045,1.57105,1.57045,1.57105,335099997.0
2007-11-02 22:39:00,1.57105,1.57125,1.57065,1.57085,176800000.0
2007-11-02 22:40:00,1.57085,1.57185,1.57055,1.57145,206199998.0
2007-11-02 22:41:00,1.57145,1.572,1.57105,1.57185,229100000.0
2007-11-02 22:42:00,1.57185,1.572,1.57175,1.57175,92000000.0
2007-11-02 22:43:00,1.5718,1.57215,1.57165,1.57195,85600000.0
2007-11-02 22:44:00,1.57195,1.5722,1.57145,1.57215,65200000.0
2007-11-02 22:45:00,1.57215,1.5723,1.5718,1.57195,42400000.0
2007-11-02 22:46:00,1.5718,1.57195,1.5706,1.5706,109900000.0
2007-11-02 22:47:00,1.5706,1.5716,1.57055,1.5712,141600000.0
2007-11-02 22:48:00,1.5712,1.57135,1.5708,1.57115,120000000.0
2007-11-02 22:49:00,1.57095,1.57105,1.57045,1.5709,131900000.0
2007-11-02 22:50:00,1.5709,1.571,1.57055,1.57055,142600000.0
2007-11-02 22:51:00,1.57055,1.5706,1.57025,1.57025,227000000.0
2007-11-02 22:52:00,1.57025,1.5705,1.57025,1.5704,102100000.0
2007-11-02 22:53:00,1.5703,1.57045,1.57005,1.5701,106200000.0
2007-11-02 22:54:00,1.5701,1.5703,1.56995,1.5701,192500000.0
2007-11-02 22:55:00,1.5701,1.57025,1.57,1.5702,255700000.0
2007-11-02 22:56:00,1.5702,1.57075,1.57015,1.5704,213400000.0
2007-11-02 22:57:00,1.5704,1.5704,1.57015,1.5702,186700000.0
2007-11-02 22:58:00,1.5702,1.57085,1.57015,1.57055,693300000.0
2007-11-02 22:59:00,1.57055,1.57055,1.57035,1.57045,78300000.0
2007-11-05 00:00:00,1.5755,1.5759,1.5753,1.5759,82500000.0
2007-11-05 00:01:00,1.576,1.5762,1.575,1.575,82500000.0
2007-11-05 00:02:00,1.5742,1.5753,1.5742,1.5753,82500000.0
2007-11-05 00:03:00,1.5755,1.5755,1.5753,1.5753,82500000.0
2007-11-05 00:04:00,1.5752,1.5753,1.5748,1.5748,82500000.0
2007-11-05 00:05:00,1.5747,1.5748,1.5742,1.5747,82500000.0
2007-11-05 00:06:00,1.5742,1.5747,1.5742,1.5746,82500000.0
2007-11-05 00:07:00,1.5744,1.5745,1.5744,1.5744,82500000.0
2007-11-05 00:08:00,1.5747,1.5747,1.5744,1.5746,82500000.0
2007-11-05 00:09:00,1.5744,1.5755,1.5744,1.5755,82500000.0
2007-11-05 00:10:00,1.5756,1.5756,1.5754,1.5756,82500000.0
2007-11-05 00:12:00,1.5758,1.5758,1.5754,1.5756,82500000.0
2007-11-05 00:13:00,1.5758,1.5758,1.5754,1.5754,82500000.0
2007-11-05 00:14:00,1.5755,1.5761,1.5755,1.5759,82500000.0
2007-11-05 00:15:00,1.576,1.576,1.576,1.576,82500000.0
2007-11-05 00:16:00,1.57565,1.57565,1.57545,1.57545,82500000.0
2007-11-05 00:17:00,1.57545,1.57645,1.57545,1.57645,213900000.0
2007-11-05 00:18:00,1.57645,1.57685,1.57645,1.57675,202500000.0
2007-11-05 00:19:00,1.57675,1.57715,1.57655,1.57655,273700000.0
2007-11-05 00:20:00,1.57655,1.57795,1.57655,1.57725,178400000.0
2007-11-05 00:21:00,1.57725,1.57725,1.57675,1.57675,214100000.0
2007-11-05 00:22:00,1.57675,1.57675,1.57625,1.57655,202500000.0
2007-11-05 00:23:00,1.57655,1.57675,1.57645,1.57645,143500000.0
2007-11-05 00:24:00,1.57645,1.57645,1.57625,1.57645,30000000.0
2007-11-05 00:25:00,1.57585,1.57635,1.57585,1.57605,157500000.0
2007-11-05 00:26:00,1.57605,1.57635,1.57585,1.57615,97900000.0
2007-11-05 00:27:00,1.57615,1.57635,1.57605,1.57625,142500000.0
2007-11-05 00:28:00,1.57625,1.57625,1.57625,1.57625,35500000.0
2007-11-05 00:29:00,1.5764,1.5766,1.5763,1.5766,67500000.0
2007-11-05 00:30:00,1.5769,1.5769,1.5766,1.5766,67500000.0
2007-11-05 00:31:00,1.5767,1.5769,1.5766,1.5769,67500000.0
2007-11-05 00:32:00,1.57615,1.57615,1.57615,1.57615,67500000.0
2007-11-05 00:33:00,1.57615,1.57615,1.57615,1.57615,90000000.0
2007-11-05 00:34:00,1.57605,1.57605,1.57605,1.57605,67500000.0
2007-11-05 00:35:00,1.57605,1.57615,1.57515,1.57515,255000000.0
2007-11-05 00:36:00,1.57515,1.57555,1.57495,1.57555,164000000.0
2007-11-05 00:37:00,1.57555,1.57555,1.57545,1.57555,283400000.0
2007-11-05 00:38:00,1.57555,1.57595,1.57545,1.57575,213000000.0
2007-11-05 00:39:00,1.57585,1.57595,1.57585,1.57585,91500000.0
2007-11-05 00:40:00,1.57585,1.57605,1.57575,1.57585,244500000.0
2007-11-05 00:41:00,1.57585,1.57595,1.57585,1.57595,193500000.0
2007-11-05 00:42:00,1.57595,1.57615,1.57575,1.57615,218700000.0
2007-11-05 00:43:00,1.57615,1.57655,1.57575,1.57645,418400000.0
2007-11-05 00:44:00,1.57645,1.57665,1.57625,1.57665,297900000.0
2007-11-05 00:45:00,1.57635,1.57775,1.57635,1.57745,393700000.0
2007-11-05 00:46:00,1.57745,1.57785,1.57725,1.57755,314900000.0
2007-11-05 00:47:00,1.57755,1.57785,1.57745,1.57775,242300000.0
2007-11-05 00:48:00,1.57775,1.57775,1.57745,1.57775,153900000.0
2007-11-05 00:49:00,1.57795,1.57795,1.57735,1.57785,572900000.0
2007-11-05 00:50:00,1.57785,1.57795,1.57785,1.57785,347000000.0
2007-11-05 00:51:00,1.57785,1.57795,1.57655,1.57715,437000000.0
2007-11-05 00:52:00,1.57715,1.57755,1.57565,1.57635,390500000.0
2007-11-05 00:53:00,1.57635,1.57675,1.57635,1.57675,148300000.0
2007-11-05 00:54:00,1.57665,1.57735,1.57665,1.57685,341600000.0
2007-11-05 00:55:00,1.57685,1.57685,1.57635,1.57655,326900000.0
2007-11-05 00:56:00,1.57655,1.57685,1.57615,1.57645,320600000.0
2007-11-05 00:57:00,1.57645,1.57675,1.57645,1.57655,61500000.0
2007-11-05 00:58:00,1.57655,1.57675,1.57625,1.57625,306400000.0
2007-11-05 00:59:00,1.57625,1.57635,1.57555,1.57575,94300000.0
2007-11-05 01:00:00,1.57575,1.57615,1.57555,1.57615,180800000.0
2007-11-05 01:01:00,1.57615,1.57625,1.57485,1.57525,334900000.0
2007-11-05 01:02:00,1.57515,1.57575,1.57405,1.57545,151800000.0
2007-11-05 01:03:00,1.57545,1.57555,1.57525,1.57555,143900000.0
2007-11-05 01:04:00,1.57555,1.57555,1.57485,1.57495,114900000.0
2007-11-05 01:05:00,1.57495,1.57505,1.57375,1.57455,118500000.0
2007-11-05 01:06:00,1.57445,1.57485,1.57365,1.57475,192800000.0
2007-11-05 01:07:00,1.57475,1.57475,1.57425,1.57465,267300000.0
2007-11-05 01:08:00,1.57465,1.57475,1.57455,1.57465,173600000.0
2007-11-05 01:09:00,1.57465,1.57565,1.57455,1.57565,318100000.0
2007-11-05 01:10:00,1.57565,1.5757,1.57555,1.5757,96900000.0
2007-11-05 01:11:00,1.5757,1.57585,1.5757,1.5758,80000000.0
2007-11-05 01:12:00,1.57575,1.5759,1.57565,1.57585,188000000.0
2007-11-05 01:13:00,1.57585,1.57595,1.5756,1.57575,172300000.0
2007-11-05 01:14:00,1.57575,1.57625,1.57565,1.576,288200000.0
2007-11-05 01:15:00,1.576,1.57615,1.576,1.57605,116200000.0
2007-11-05 01:16:00,1.57615,1.57665,1.57595,1.5766,267900000.0
2007-11-05 01:17:00,1.5766,1.577,1.57635,1.5769,319100000.0
2007-11-05 01:18:00,1.5769,1.577,1.5768,1.57685,144000000.0
2007-11-05 01:19:00,1.57685,1.5769,1.5768,1.5769,100000000.0
2007-11-05 01:20:00,1.5769,1.577,1.57645,1.57685,164100000.0
2007-11-05 01:21:00,1.57675,1.57685,1.57645,1.57685,206800000.0
2007-11-05 01:22:00,1.57675,1.57735,1.57675,1.57715,144600000.0
2007-11-05 01:23:00,1.57715,1.57775,1.57715,1.57765,192000000.0
2007-11-05 01:24:00,1.5776,1.57775,1.577,1.5774,358800000.0
2007-11-05 01:25:00,1.5774,1.5774,1.57665,1.57675,314500000.0
2007-11-05 01:26:00,1.57675,1.5769,1.57645,1.57645,320200000.0
2007-11-05 01:27:00,1.57645,1.57655,1.57615,1.57615,170800000.0
2007-11-05 01:28:00,1.57615,1.57685,1.57605,1.57625,191100000.0
2007-11-05 01:29:00,1.57645,1.5769,1.57625,1.57655,229100000.0
2007-11-05 01:30:00,1.57675,1.57715,1.57655,1.57655,216300000.0
2007-11-05 01:31:00,1.57685,1.57705,1.57675,1.57685,140200000.0
2007-11-05 01:32:00,1.57685,1.5771,1.5768,1.577,130900000.0
2007-11-05 01:33:00,1.577,1.577,1.57685,1.57695,144000000.0
2007-11-05 01:34:00,1.57685,1.57705,1.57685,1.5769,116000000.0
2007-11-05 01:35:00,1.5769,1.5771,1.57675,1.57685,116500000.0
2007-11-05 01:36:00,1.57685,1.57695,1.5761,1.57615,336200000.0
2007-11-05 01:37:00,1.57615,1.57645,1.57585,1.57635,279100000.0
2007-11-05 01:38:00,1.5763,1.57655,1.57625,1.57645,304500000.0
2007-11-05 01:39:00,1.57645,1.57645,1.57615,1.57615,161400000.0
2007-11-05 01:40:00,1.57625,1.5763,1.57605,1.57615,238400000.0
2007-11-05 01:41:00,1.57615,1.5763,1.57595,1.57595,181600000.0
2007-11-05 01:42:00,1.57605,1.5762,1.57595,1.5762,73900000.0
2007-11-05 01:43:00,1.5762,1.5765,1.57605,1.5765,163100000.0
2007-11-05 01:44:00,1.5765,1.57655,1.57635,1.57655,162800000.0
2007-11-05 01:45:00,1.57655,1.5771,1.57645,1.5771,218400000.0
2007-11-05 01:46:00,1.5771,1.5771,1.57685,1.577,124000000.0
2007-11-05 01:47:00,1.577,1.57715,1.57685,1.57715,94300000.0
2007-11-05 01:48:00,1.57705,1.5775,1.57695,1.57735,249300000.0
2007-11-05 01:49:00,1.57735,1.57735,1.57705,1.5772,187000000.0
2007-11-05 01:50:00,1.5772,1.57735,1.57695,1.5771,184000000.0
2007-11-05 01:51:00,1.5771,1.5774,1.57685,1.57725,243600000.0
2007-11-05 01:52:00,1.57725,1.57725,1.57705,1.57715,117800000.0
2007-11-05 01:53:00,1.57715,1.57725,1.57645,1.5772,353000000.0
2007-11-05 01:54:00,1.57715,1.5778,1.57665,1.57705,483500000.0
2007-11-05 01:55:00,1.57705,1.57715,1.5761,1.57715,584700000.0
2007-11-05 01:56:00,1.57715,1.5772,1.57685,1.5769,294700000.0
2007-11-05 01:57:00,1.5769,1.5773,1.5769,1.57715,158600000.0
2007-11-05 01:58:00,1.57725,1.57745,1.57705,1.57745,342000000.0
2007-11-05 01:59:00,1.5773,1.5782,1.5773,1.5778,249200000.0
2007-11-05 02:00:00,1.5778,1.578,1.57755,1.57785,108400000.0
2007-11-05 02:01:00,1.57785,1.5779,1.57755,1.5779,68100000.0
2007-11-05 02:02:00,1.5779,1.5779,1.57765,1.57765,27200000.0
2007-11-05 02:03:00,1.57775,1.57775,1.57685,1.5776,142300000.0
2007-11-05 02:04:00,1.5775,1.57785,1.5773,1.5776,52100000.0
2007-11-05 02:05:00,1.5776,1.5776,1.57705,1.57715,43200000.0
2007-11-05 02:06:00,1.57725,1.5773,1.57655,1.57665,81900000.0
2007-11-05 02:07:00,1.57645,1.5769,1.57645,1.5767,188700000.0
2007-11-05 02:08:00,1.5767,1.57685,1.57645,1.57665,163500000.0
2007-11-05 02:09:00,1.57665,1.5769,1.5762,1.57665,398200000.0
2007-11-05 02:10:00,1.57665,1.57685,1.57655,1.57675,249000000.0
2007-11-05 02:11:00,1.57675,1.57745,1.57675,1.5771,350800000.0
2007-11-05 02:12:00,1.57705,1.57745,1.57705,1.5771,275200000.0
2007-11-05 02:13:00,1.5771,1.57745,1.5771,1.5774,247999999.0
2007-11-05 02:14:00,1.57735,1.57735,1.57705,1.57725,161000000.0
2007-11-05 02:15:00,1.57725,1.57765,1.57725,1.57755,155900000.0
2007-11-05 02:16:00,1.57755,1.57755,1.57725,1.57735,180400000.0
2007-11-05 02:17:00,1.5774,1.57755,1.57715,1.5775,352900000.0
2007-11-05 02:18:00,1.5775,1.5779,1.57725,1.5778,387400000.0
2007-11-05 02:19:00,1.5778,1.57805,1.57765,1.57775,433300000.0
2007-11-05 02:20:00,1.57775,1.5779,1.57775,1.5779,176200000.0
2007-11-05 02:21:00,1.5779,1.5786,1.57775,1.57835,504200000.0
2007-11-05 02:22:00,1.5783,1.5788,1.57805,1.5788,488899997.0
2007-11-05 02:23:00,1.5788,1.57905,1.57825,1.5784,344700000.0
2007-11-05 02:24:00,1.5784,1.57865,1.57835,1.5785,122900000.0
2007-11-05 02:25:00,1.5785,1.5786,1.5782,1.57855,113000000.0
2007-11-05 02:26:00,1.57855,1.57865,1.57815,1.57815,190500000.0
2007-11-05 02:27:00,1.57815,1.57835,1.57755,1.57765,237899999.0
2007-11-05 02:28:00,1.5777,1.57775,1.57745,1.5775,161800000.0
2007-11-05 02:29:00,1.57745,1.57745,1.5768,1.5768,320300000.0
2007-11-05 02:30:00,1.5768,1.5778,1.57675,1.57735,620600000.0
2007-11-05 02:31:00,1.57735,1.57785,1.57735,1.5777,270800000.0
2007-11-05 02:32:00,1.5777,1.5777,1.57755,1.57765,191700000.0
2007-11-05 02:33:00,1.57765,1.57765,1.57745,1.57755,111400000.0
2007-11-05 02:34:00,1.57775,1.578,1.57765,1.57795,313800000.0
2007-11-05 02:35:00,1.57795,1.5782,1.5779,1.5782,143500000.0
2007-11-05 02:36:00,1.5781,1.5782,1.57785,1.57815,111400000.0
2007-11-05 02:37:00,1.5782,1.5782,1.57765,1.57765,131200000.0
2007-11-05 02:38:00,1.57765,1.5787,1.57765,1.5782,309300000.0
2007-11-05 02:39:00,1.5782,1.5785,1.57775,1.5784,372000000.0
2007-11-05 02:40:00,1.5784,1.5785,1.57825,1.5784,215200000.0
2007-11-05 02:41:00,1.5784,1.5784,1.57745,1.57775,464700000.0
2007-11-05 02:42:00,1.57785,1.57795,1.57775,1.5778,186800000.0
2007-11-05 02:43:00,1.5778,1.57795,1.57745,1.5778,206600000.0
2007-11-05 02:44:00,1.5778,1.5778,1.5773,1.5773,169300000.0
2007-11-05 02:45:00,1.5773,1.57735,1.57715,1.57735,97200000.0
2007-11-05 02:46:00,1.57735,1.57735,1.57635,1.57675,310600000.0
2007-11-05 02:47:00,1.57685,1.57695,1.57675,1.57695,157800000.0
2007-11-05 02:48:00,1.57695,1.57695,1.57685,1.57685,172500000.0
2007-11-05 02:49:00,1.57685,1.5769,1.57685,1.57685,125100000.0
2007-11-05 02:50:00,1.57685,1.57685,1.57655,1.57675,307900000.0
2007-11-05 02:51:00,1.57675,1.5775,1.57665,1.57725,356000000.0
2007-11-05 02:52:00,1.57725,1.57795,1.57725,1.57775,204000000.0
2007-11-05 02:53:00,1.57775,1.57775,1.57725,1.57755,194500000.0
2007-11-05 02:54:00,1.57755,1.5776,1.57715,1.5774,333000000.0
2007-11-05 02:55:00,1.57735,1.57735,1.57685,1.57685,272100000.0
2007-11-05 02:56:00,1.57685,1.577,1.57655,1.57655,289300000.0
2007-11-05 02:57:00,1.5767,1.5771,1.57655,1.57695,168000000.0
2007-11-05 02:58:00,1.57695,1.5772,1.57665,1.5772,225500000.0
2007-11-05 02:59:00,1.5773,1.5773,1.57705,1.5771,176100000.0
2007-11-05 03:00:00,1.5771,1.5772,1.5767,1.57715,268900000.0
2007-11-05 03:01:00,1.57715,1.57745,1.57715,1.5773,164200000.0
2007-11-05 03:02:00,1.5773,1.57735,1.5772,1.57735,244000000.0
2007-11-05 03:03:00,1.57735,1.57745,1.57725,1.57725,197600000.0
2007-11-05 03:04:00,1.57725,1.57725,1.57695,1.57695,130400000.0
2007-11-05 03:05:00,1.57695,1.57705,1.57695,1.57695,192000000.0
2007-11-05 03:06:00,1.57695,1.57695,1.57675,1.5769,198000000.0
2007-11-05 03:07:00,1.57695,1.57695,1.57655,1.5766,158000000.0
2007-11-05 03:08:00,1.5766,1.57675,1.576,1.576,176300000.0
2007-11-05 03:09:00,1.576,1.57665,1.576,1.5761,257800000.0
2007-11-05 03:10:00,1.57615,1.5762,1.5758,1.5759,405000000.0
2007-11-05 03:11:00,1.5759,1.576,1.5758,1.5759,231600000.0
2007-11-05 03:12:00,1.5759,1.57615,1.57585,1.57615,170000000.0
2007-11-05 03:13:00,1.57615,1.57615,1.5754,1.5754,342300000.0
2007-11-05 03:14:00,1.5755,1.57565,1.57515,1.57545,313700000.0
2007-11-05 03:15:00,1.5752,1.5753,1.575,1.57525,248000000.0
2007-11-05 03:16:00,1.57525,1.5756,1.57525,1.57535,365200000.0
2007-11-05 03:17:00,1.57535,1.57555,1.57525,1.57525,241400000.0
2007-11-05 03:18:00,1.57525,1.5755,1.5751,1.5753,369600000.0
2007-11-05 03:19:00,1.57525,1.5753,1.57505,1.57515,308700000.0
2007-11-05 03:20:00,1.57525,1.57535,1.57515,1.57515,267500000.0
2007-11-05 03:21:00,1.57515,1.5756,1.57515,1.5755,195500000.0
2007-11-05 03:22:00,1.5755,1.5757,1.5755,1.5756,39200000.0
2007-11-05 03:23:00,1.5756,1.5761,1.57545,1.57605,102800000.0
2007-11-05 03:24:00,1.57595,1.57605,1.57585,1.576,46400000.0
2007-11-05 03:25:00,1.576,1.57615,1.57585,1.5761,63600000.0
2007-11-05 03:26:00,1.5761,1.57615,1.57595,1.57605,42400000.0
2007-11-05 03:27:00,1.57605,1.5761,1.57565,1.57585,34000000.0
2007-11-05 03:28:00,1.57595,1.57595,1.5757,1.5758,44000000.0
2007-11-05 03:29:00,1.5758,1.5759,1.57565,1.5758,40800000.0
2007-11-05 03:30:00,1.5758,1.57645,1.57575,1.57635,81200000.0
2007-11-05 03:31:00,1.57635,1.5765,1.57625,1.5764,38400000.0
2007-11-05 03:32:00,1.5764,1.5765,1.5763,1.57635,39200000.0
2007-11-05 03:33:00,1.57635,1.57635,1.57545,1.5761,113600000.0
2007-11-05 03:34:00,1.5761,1.5762,1.57595,1.5762,33600000.0
2007-11-05 03:35:00,1.5762,1.5762,1.57605,1.57615,29600000.0
2007-11-05 03:36:00,1.57615,1.57615,1.57575,1.57605,64800000.0
2007-11-05 03:37:00,1.57605,1.57605,1.57535,1.5756,229000001.0
2007-11-05 03:38:00,1.5756,1.5761,1.57535,1.57545,80000000.0
2007-11-05 03:39:00,1.57545,1.57555,1.57545,1.57545,24000000.0
2007-11-05 03:40:00,1.57555,1.57565,1.57545,1.57555,16000000.0
2007-11-05 03:41:00,1.57555,1.57555,1.5754,1.5755,22400000.0
2007-11-05 03:42:00,1.5755,1.5756,1.57545,1.57545,22400000.0
2007-11-05 03:43:00,1.57575,1.57575,1.57555,1.57555,53600000.0
2007-11-05 03:44:00,1.57555,1.5757,1.57545,1.5757,46400000.0
2007-11-05 03:45:00,1.5757,1.5757,1.57545,1.57555,32000000.0
2007-11-05 03:46:00,1.57555,1.5756,1.57515,1.57535,62400000.0
2007-11-05 03:47:00,1.57545,1.57555,1.57535,1.57545,26400000.0
2007-11-05 03:48:00,1.57555,1.57565,1.57515,1.57515,21200000.0
2007-11-05 03:49:00,1.57515,1.5752,1.57505,1.57515,12800000.0
2007-11-05 03:50:00,1.57515,1.5752,1.57485,1.57495,34200000.0
2007-11-05 03:51:00,1.57495,1.57495,1.57355,1.57415,293900000.0
2007-11-05 03:52:00,1.57415,1.5742,1.57385,1.5739,249299999.0
2007-11-05 03:53:00,1.5739,1.5739,1.57325,1.5737,333500000.0
2007-11-05 03:54:00,1.5737,1.5739,1.5736,1.57375,196700000.0
2007-11-05 03:55:00,1.57375,1.5739,1.57345,1.57355,240900000.0
2007-11-05 03:56:00,1.57355,1.57395,1.57355,1.57375,345500000.0
2007-11-05 03:57:00,1.57375,1.57375,1.57345,1.57375,190800000.0
2007-11-05 03:58:00,1.57375,1.57395,1.57365,1.57365,304000000.0
2007-11-05 03:59:00,1.57365,1.57385,1.57335,1.57385,263600000.0
2007-11-05 04:00:00,1.57385,1.57385,1.57305,1.5734,204400000.0
2007-11-05 04:01:00,1.5734,1.57365,1.5733,1.5736,153500000.0
2007-11-05 04:02:00,1.57365,1.5739,1.57355,1.57375,170200000.0
2007-11-05 04:03:00,1.57375,1.57385,1.5737,1.57375,164000000.0
2007-11-05 04:04:00,1.57375,1.57385,1.57355,1.57385,457100000.0
2007-11-05 04:05:00,1.57375,1.57395,1.57375,1.57385,278200000.0
2007-11-05 04:06:00,1.57385,1.57455,1.57385,1.5742,259100000.0
2007-11-05 04:07:00,1.57425,1.57425,1.57395,1.57395,277300000.0
2007-11-05 04:08:00,1.57395,1.5743,1.5739,1.5741,211500000.0
2007-11-05 04:09:00,1.5741,1.5741,1.5736,1.5741,83100000.0
2007-11-05 04:10:00,1.5741,1.5741,1.57395,1.57405,8400000.0
2007-11-05 04:11:00,1.57405,1.5741,1.57395,1.5741,17500000.0
2007-11-05 04:12:00,1.5741,1.5742,1.5737,1.5742,36500000.0
2007-11-05 04:13:00,1.57405,1.57435,1.57395,1.57415,20500000.0
2007-11-05 04:14:00,1.57415,1.57435,1.57395,1.57395,73800000.0
2007-11-05 04:15:00,1.57395,1.5742,1.57395,1.574,35600000.0
2007-11-05 04:16:00,1.574,1.57405,1.57385,1.57405,254400000.0
2007-11-05 04:17:00,1.57405,1.57405,1.57385,1.57395,158200000.0
2007-11-05 04:18:00,1.57385,1.5741,1.5738,1.574,178100000.0
2007-11-05 04:19:00,1.574,1.574,1.57365,1.57365,133600000.0
2007-11-05 04:20:00,1.57375,1.5743,1.57355,1.5742,340200000.0
2007-11-05 04:21:00,1.5742,1.57435,1.57415,1.5742,232400000.0
2007-11-05 04:22:00,1.5742,1.5742,1.5739,1.57405,158100000.0
2007-11-05 04:23:00,1.57405,1.5741,1.57395,1.5741,76500000.0
2007-11-05 04:24:00,1.5746,1.5752,1.5744,1.5744,119200000.0
2007-11-05 04:25:00,1.57415,1.5742,1.57385,1.574,119200000.0
2007-11-05 04:26:00,1.574,1.57405,1.57395,1.57395,65300000.0
2007-11-05 04:27:00,1.57405,1.57415,1.57405,1.57405,82100000.0
2007-11-05 04:28:00,1.57415,1.5742,1.57405,1.57415,211300000.0
2007-11-05 04:29:00,1.57415,1.57435,1.57415,1.5743,129200000.0
2007-11-05 04:30:00,1.5743,1.57445,1.57425,1.5744,149000000.0
2007-11-05 04:31:00,1.5744,1.5751,1.57435,1.57455,287200000.0
2007-11-05 04:32:00,1.57455,1.57485,1.57455,1.57475,202400000.0
2007-11-05 04:33:00,1.57475,1.5748,1.5745,1.5745,265900000.0
2007-11-05 04:34:00,1.5745,1.57455,1.5745,1.57455,116000000.0
2007-11-05 04:35:00,1.57455,1.57495,1.57455,1.57455,194400000.0
2007-11-05 04:36:00,1.57455,1.5749,1.57445,1.57465,239100000.0
2007-11-05 04:37:00,1.57485,1.5749,1.57465,1.5747,130300000.0
2007-11-05 04:38:00,1.5747,1.5749,1.5746,1.5747,162500000.0
2007-11-05 04:39:00,1.5747,1.5747,1.57435,1.5745,233600000.0
2007-11-05 04:40:00,1.57445,1.57465,1.57445,1.57455,202300000.0
2007-11-05 04:41:00,1.57455,1.57465,1.57445,1.57465,179700000.0
2007-11-05 04:42:00,1.57465,1.57465,1.57415,1.57425,238100000.0
2007-11-05 04:43:00,1.57425,1.57435,1.57415,1.57435,117400000.0
2007-11-05 04:44:00,1.57435,1.57435,1.57405,1.57405,201600000.0
2007-11-05 04:45:00,1.57405,1.57415,1.57395,1.57405,173600000.0
2007-11-05 04:46:00,1.57405,1.57405,1.57385,1.57385,149700000.0
2007-11-05 04:47:00,1.57385,1.57395,1.57385,1.57395,210900000.0
2007-11-05 04:48:00,1.57395,1.57405,1.57375,1.5739,218800000.0
2007-11-05 04:49:00,1.5739,1.57405,1.57385,1.57385,140800000.0
2007-11-05 04:50:00,1.57385,1.57415,1.57385,1.57405,162000000.0
2007-11-05 04:51:00,1.57405,1.57405,1.57385,1.57395,167800000.0
2007-11-05 04:52:00,1.5739,1.57405,1.5739,1.57395,167200000.0
2007-11-05 04:53:00,1.57395,1.57405,1.57395,1.57405,24500000.0
2007-11-05 04:54:00,1.57405,1.57405,1.57405,1.57405,38000000.0
2007-11-05 04:55:00,1.57405,1.57405,1.57355,1.57355,252600000.0
2007-11-05 04:56:00,1.57355,1.57385,1.57355,1.57385,184700000.0
2007-11-05 04:57:00,1.57385,1.57385,1.5736,1.57375,68000000.0
2007-11-05 04:58:00,1.57375,1.57405,1.57375,1.57395,82300000.0
2007-11-05 04:59:00,1.57395,1.57395,1.57365,1.57375,205100000.0
2007-11-05 05:00:00,1.57375,1.57385,1.57365,1.57375,114000000.0
2007-11-05 05:01:00,1.57375,1.57375,1.57225,1.57345,474400000.0
2007-11-05 05:02:00,1.57345,1.57345,1.57325,1.57325,281300000.0
2007-11-05 05:03:00,1.57325,1.57345,1.57325,1.57335,173400000.0
2007-11-05 05:04:00,1.57345,1.57345,1.57335,1.57335,134800000.0
2007-11-05 05:05:00,1.57335,1.57365,1.57335,1.57365,235300000.0
2007-11-05 05:06:00,1.57365,1.57385,1.57345,1.57365,224200000.0
2007-11-05 05:07:00,1.57365,1.574,1.5735,1.57375,394400000.0
2007-11-05 05:08:00,1.57375,1.57405,1.57375,1.57375,239600000.0
2007-11-05 05:09:00,1.57375,1.57395,1.57295,1.57315,407000000.0
2007-11-05 05:10:00,1.57315,1.57325,1.57295,1.57325,548700000.0
2007-11-05 05:11:00,1.57325,1.57375,1.57325,1.5736,423200000.0
2007-11-05 05:12:00,1.5736,1.57365,1.57345,1.57355,300100000.0
2007-11-05 05:13:00,1.57365,1.5738,1.57355,1.5738,184000000.0
2007-11-05 05:14:00,1.5738,1.5745,1.5738,1.57435,187000000.0
2007-11-05 05:15:00,1.57435,1.5748,1.5741,1.5748,59500000.0
2007-11-05 05:16:00,1.5748,1.5749,1.5747,1.5747,57400000.0
2007-11-05 05:17:00,1.5747,1.5748,1.57385,1.57415,215300000.0
2007-11-05 05:18:00,1.57415,1.5742,1.5738,1.5738,301200000.0
2007-11-05 05:19:00,1.5739,1.5743,1.5738,1.57395,233800000.0
2007-11-05 05:20:00,1.57395,1.57395,1.5739,1.5739,61300000.0
2007-11-05 05:21:00,1.5739,1.57425,1.57385,1.57425,183200000.0
2007-11-05 05:22:00,1.57435,1.5744,1.5741,1.5744,344000000.0
2007-11-05 05:23:00,1.5744,1.57475,1.57435,1.57475,246000000.0
2007-11-05 05:24:00,1.57475,1.57525,1.57475,1.5748,253700000.0
2007-11-05 05:25:00,1.5748,1.57565,1.5748,1.57515,308400000.0
2007-11-05 05:26:00,1.57515,1.57515,1.57495,1.57495,214000000.0
2007-11-05 05:27:00,1.57495,1.57515,1.5747,1.57495,264400000.0
2007-11-05 05:28:00,1.575,1.5751,1.57495,1.57505,100000000.0
2007-11-05 05:29:00,1.57505,1.57505,1.57425,1.5744,275200000.0
2007-11-05 05:30:00,1.5744,1.57445,1.57435,1.57435,148500000.0
2007-11-05 05:31:00,1.57435,1.5744,1.57435,1.5744,88000000.0
2007-11-05 05:32:00,1.5744,1.5744,1.57435,1.5744,74000000.0
2007-11-05 05:33:00,1.5744,1.57455,1.57435,1.5745,225300000.0
2007-11-05 05:34:00,1.5745,1.57495,1.57445,1.57485,428800000.0
2007-11-05 05:35:00,1.57485,1.575,1.57465,1.57465,175800000.0
2007-11-05 05:36:00,1.57455,1.57495,1.57455,1.5747,350100000.0
2007-11-05 05:37:00,1.5747,1.57525,1.5747,1.5752,411800000.0
2007-11-05 05:38:00,1.57505,1.5754,1.57485,1.57525,274300000.0
2007-11-05 05:39:00,1.57525,1.57535,1.5751,1.57515,176000000.0
2007-11-05 05:40:00,1.57515,1.5753,1.57495,1.5753,248400000.0
2007-11-05 05:41:00,1.5753,1.5753,1.5752,1.5752,132400000.0
2007-11-05 05:42:00,1.5753,1.57595,1.57515,1.57575,455600000.0
2007-11-05 05:43:00,1.57575,1.57595,1.5753,1.5754,200000000.0
2007-11-05 05:44:00,1.57545,1.5761,1.57535,1.5761,230400000.0
2007-11-05 05:45:00,1.576,1.5761,1.57565,1.5759,416200000.0
2007-11-05 05:46:00,1.5759,1.57605,1.5758,1.57595,244000000.0
2007-11-05 05:47:00,1.57595,1.57595,1.5752,1.57535,342900000.0
2007-11-05 05:48:00,1.5754,1.57545,1.57505,1.5751,231200000.0
2007-11-05 05:49:00,1.5751,1.57525,1.57495,1.57515,168000000.0
2007-11-05 05:50:00,1.57515,1.57515,1.57425,1.5744,308900000.0
2007-11-05 05:51:00,1.5744,1.5744,1.57385,1.57395,192500000.0
2007-11-05 05:52:00,1.57395,1.57405,1.57365,1.57405,243100000.0
2007-11-05 05:53:00,1.57405,1.5745,1.57405,1.5742,444200000.0
2007-11-05 05:54:00,1.5742,1.5743,1.57405,1.57425,227100000.0
2007-11-05 05:55:00,1.57425,1.57425,1.57315,1.57345,240000000.0
2007-11-05 05:56:00,1.57355,1.57365,1.57335,1.57345,172600000.0
2007-11-05 05:57:00,1.57345,1.57345,1.57285,1.57335,247600000.0
2007-11-05 05:58:00,1.57335,1.57395,1.57305,1.57395,333300000.0
2007-11-05 05:59:00,1.57395,1.5743,1.57395,1.57425,339800000.0
2007-11-05 06:00:00,1.57425,1.57425,1.57365,1.57385,244200000.0
2007-11-05 06:01:00,1.57385,1.57385,1.5733,1.5734,201600000.0
2007-11-05 06:02:00,1.5734,1.57365,1.5734,1.57365,180000000.0
2007-11-05 06:03:00,1.57365,1.57375,1.57355,1.5736,91400000.0
2007-11-05 06:04:00,1.5736,1.57375,1.5734,1.5736,198500000.0
2007-11-05 06:05:00,1.5736,1.57375,1.57355,1.57365,247100000.0
2007-11-05 06:06:00,1.57365,1.57455,1.57365,1.5743,307300000.0
2007-11-05 06:07:00,1.5743,1.5745,1.5741,1.57415,332800000.0
2007-11-05 06:08:00,1.57415,1.57425,1.57395,1.57395,229800000.0
2007-11-05 06:09:00,1.57405,1.57405,1.57385,1.574,175100000.0
2007-11-05 06:10:00,1.574,1.574,1.57395,1.574,206800000.0
2007-11-05 06:11:00,1.574,1.5742,1.57385,1.57385,150000000.0
2007-11-05 06:12:00,1.57385,1.57395,1.57375,1.57395,228400000.0
2007-11-05 06:13:00,1.57395,1.57405,1.57385,1.57405,147100000.0
2007-11-05 06:14:00,1.57405,1.57405,1.57385,1.57395,93500000.0
2007-11-05 06:15:00,1.57385,1.57425,1.57385,1.57425,153700000.0
2007-11-05 06:16:00,1.57425,1.57435,1.57425,1.57425,74000000.0
2007-11-05 06:17:00,1.57425,1.57445,1.57425,1.57445,118500000.0
2007-11-05 06:18:00,1.57445,1.5745,1.57355,1.57365,494400000.0
2007-11-05 06:19:00,1.5737,1.57385,1.57335,1.57335,424400000.0
2007-11-05 06:20:00,1.57335,1.57365,1.5733,1.5735,213600000.0
2007-11-05 06:21:00,1.5735,1.57365,1.5734,1.5736,159600000.0
2007-11-05 06:22:00,1.5736,1.5736,1.57265,1.57295,361000000.0
2007-11-05 06:23:00,1.57295,1.57315,1.57265,1.57275,220600000.0
2007-11-05 06:24:00,1.57275,1.57295,1.57275,1.5728,314000000.0
2007-11-05 06:25:00,1.5728,1.573,1.5726,1.5728,255700000.0
2007-11-05 06:26:00,1.57275,1.57305,1.57245,1.57305,322999998.0
2007-11-05 06:27:00,1.57305,1.57375,1.57305,1.57345,442700000.0
2007-11-05 06:28:00,1.57345,1.5747,1.5733,1.57375,556300000.0
2007-11-05 06:29:00,1.57375,1.57395,1.57345,1.57385,364600000.0
2007-11-05 06:30:00,1.57385,1.57395,1.57375,1.57385,134600000.0
2007-11-05 06:31:00,1.57375,1.57415,1.57375,1.57385,223900000.0
2007-11-05 06:32:00,1.57385,1.57405,1.57385,1.57395,134000000.0
2007-11-05 06:33:00,1.57395,1.57405,1.57385,1.574,87300000.0
2007-11-05 06:34:00,1.574,1.574,1.57385,1.574,10000000.0
2007-11-05 06:35:00,1.574,1.57405,1.5739,1.57405,16200000.0
2007-11-05 06:36:00,1.5743,1.57435,1.5742,1.5742,48500000.0
2007-11-05 06:37:00,1.57425,1.57445,1.57425,1.57435,28000000.0
2007-11-05 06:38:00,1.57435,1.5745,1.57435,1.5745,9600000.0
2007-11-05 06:39:00,1.57445,1.5746,1.57435,1.5744,26400000.0
2007-11-05 06:40:00,1.5744,1.5745,1.57435,1.5745,11400000.0
2007-11-05 06:41:00,1.5745,1.5745,1.57435,1.5744,7200000.0
2007-11-05 06:42:00,1.57435,1.5744,1.57415,1.57425,26600000.0
2007-11-05 06:43:00,1.57425,1.57435,1.57425,1.57435,19200000.0
2007-11-05 06:44:00,1.57435,1.5745,1.5743,1.57435,22800000.0
2007-11-05 06:45:00,1.57435,1.5744,1.57425,1.57425,27900000.0
2007-11-05 06:46:00,1.5744,1.5744,1.57435,1.5744,9000000.0
2007-11-05 06:47:00,1.57425,1.5745,1.57425,1.5745,17400000.0
2007-11-05 06:48:00,1.5745,1.5745,1.57445,1.5745,9600000.0
2007-11-05 06:49:00,1.5745,1.5746,1.57425,1.5746,51000000.0
2007-11-05 06:50:00,1.5746,1.5746,1.57445,1.57455,14000000.0
2007-11-05 06:51:00,1.57455,1.5748,1.57445,1.57445,31800000.0
2007-11-05 06:52:00,1.57435,1.5747,1.57435,1.5747,29500000.0
2007-11-05 06:53:00,1.5747,1.5747,1.57425,1.5746,58600000.0
2007-11-05 06:54:00,1.5746,1.57465,1.57445,1.5745,14800000.0
2007-11-05 06:55:00,1.5745,1.5745,1.57435,1.5744,40600000.0
2007-11-05 06:56:00,1.5744,1.57465,1.57435,1.57435,17800000.0
2007-11-05 06:57:00,1.57455,1.57455,1.57435,1.57445,16000000.0
2007-11-05 06:58:00,1.57445,1.5746,1.5744,1.5746,14400000.0
2007-11-05 06:59:00,1.5746,1.5746,1.5745,1.5746,12800000.0
2007-11-05 07:00:00,1.5746,1.5746,1.57395,1.57415,195700000.0
2007-11-05 07:01:00,1.57415,1.57415,1.57335,1.57375,215700000.0
2007-11-05 07:02:00,1.57375,1.57375,1.57345,1.57355,84100000.0
2007-11-05 07:03:00,1.57355,1.57355,1.57335,1.5734,62900000.0
2007-11-05 07:04:00,1.5734,1.57405,1.5734,1.57375,323600000.0
2007-11-05 07:05:00,1.57375,1.57405,1.57365,1.57375,374700000.0
2007-11-05 07:06:00,1.57375,1.57395,1.5737,1.57385,204900000.0
2007-11-05 07:07:00,1.57375,1.5738,1.57355,1.57365,266700000.0
2007-11-05 07:08:00,1.57365,1.57375,1.5733,1.5733,195600000.0
2007-11-05 07:09:00,1.5733,1.5736,1.57325,1.57345,314300000.0
2007-11-05 07:10:00,1.57345,1.5736,1.57335,1.57345,235100000.0
2007-11-05 07:11:00,1.57345,1.5736,1.57305,1.57325,508100000.0
2007-11-05 07:12:00,1.57325,1.57355,1.57305,1.57345,345800000.0
2007-11-05 07:13:00,1.57355,1.57355,1.57305,1.57345,483000000.0
2007-11-05 07:14:00,1.57345,1.5735,1.57315,1.57315,158900000.0
2007-11-05 07:15:00,1.57315,1.57345,1.57295,1.5733,334800000.0
2007-11-05 07:16:00,1.5733,1.57365,1.5732,1.57355,192000000.0
2007-11-05 07:17:00,1.57355,1.5736,1.57335,1.57355,239400000.0
2007-11-05 07:18:00,1.57355,1.57375,1.57345,1.57375,224800000.0
2007-11-05 07:19:00,1.5738,1.5739,1.57355,1.57365,214400000.0
2007-11-05 07:20:00,1.57365,1.57385,1.57345,1.57385,204000000.0
2007-11-05 07:21:00,1.57395,1.57395,1.57335,1.57345,296900000.0
2007-11-05 07:22:00,1.57335,1.5739,1.57315,1.57355,371000000.0
2007-11-05 07:23:00,1.57355,1.57365,1.57345,1.57355,312400000.0
2007-11-05 07:24:00,1.57355,1.57375,1.57345,1.57345,248600000.0
2007-11-05 07:25:00,1.5735,1.57365,1.5734,1.57365,214600000.0
2007-11-05 07:26:00,1.57365,1.57365,1.5733,1.5733,239200000.0
2007-11-05 07:27:00,1.5733,1.57345,1.573,1.5734,216500000.0
2007-11-05 07:28:00,1.5734,1.5734,1.57335,1.57335,123600000.0
2007-11-05 07:29:00,1.5734,1.5734,1.57325,1.57325,140000000.0
2007-11-05 07:30:00,1.5733,1.57365,1.5733,1.57365,90000000.0
2007-11-05 07:31:00,1.57365,1.57365,1.57355,1.57365,50000000.0
2007-11-05 07:32:00,1.57355,1.57365,1.57355,1.57365,64600000.0
2007-11-05 07:33:00,1.57365,1.57375,1.57365,1.57375,62100000.0
2007-11-05 07:34:00,1.57375,1.57375,1.5735,1.57375,127400000.0
2007-11-05 07:35:00,1.57375,1.57405,1.57365,1.57375,170900000.0
2007-11-05 07:36:00,1.57375,1.5738,1.57355,1.57375,200400000.0
2007-11-05 07:37:00,1.57375,1.57375,1.57335,1.5734,221200000.0
2007-11-05 07:38:00,1.5734,1.57345,1.57325,1.57325,166000000.0
2007-11-05 07:39:00,1.57325,1.57335,1.57305,1.57315,422600000.0
2007-11-05 07:40:00,1.57325,1.57325,1.57305,1.57315,325300000.0
2007-11-05 07:41:00,1.57315,1.57335,1.57305,1.57325,296000000.0
2007-11-05 07:42:00,1.57325,1.57345,1.57295,1.57305,219700000.0
2007-11-05 07:43:00,1.57305,1.57305,1.5722,1.5725,243100000.0
2007-11-05 07:44:00,1.5725,1.57285,1.57235,1.57245,348600000.0
2007-11-05 07:45:00,1.57245,1.5727,1.57245,1.5727,174200000.0
2007-11-05 07:46:00,1.5727,1.5727,1.57235,1.5726,322600000.0
2007-11-05 07:47:00,1.57245,1.57305,1.57245,1.57305,181600000.0
2007-11-05 07:48:00,1.57295,1.57315,1.57285,1.57285,188400000.0
2007-11-05 07:49:00,1.57295,1.57305,1.57255,1.57305,131900000.0
2007-11-05 07:50:00,1.57305,1.57305,1.57295,1.57295,144000000.0
2007-11-05 07:51:00,1.57295,1.5733,1.5729,1.5733,206000000.0
2007-11-05 07:52:00,1.5733,1.5733,1.57295,1.573,178000000.0
2007-11-05 07:53:00,1.57305,1.57345,1.57305,1.5732,361600000.0
2007-11-05 07:54:00,1.57325,1.57355,1.5732,1.57335,216400000.0
2007-11-05 07:55:00,1.57335,1.57345,1.57325,1.57335,185200000.0
2007-11-05 07:56:00,1.5733,1.57345,1.57315,1.57325,156700000.0
2007-11-05 07:57:00,1.57335,1.5737,1.57325,1.5735,375600000.0
2007-11-05 07:58:00,1.57355,1.5737,1.57325,1.5737,291900003.0
2007-11-05 07:59:00,1.5737,1.5737,1.57315,1.5732,319000001.0
2007-11-05 08:00:00,1.5732,1.5736,1.57315,1.57335,402300000.0
2007-11-05 08:01:00,1.57335,1.57355,1.57315,1.57315,215300000.0
2007-11-05 08:02:00,1.5732,1.57355,1.57315,1.5734,277300000.0
2007-11-05 08:03:00,1.5734,1.5737,1.57325,1.5734,512600000.0
2007-11-05 08:04:00,1.57335,1.57355,1.5732,1.57355,138200000.0
2007-11-05 08:05:00,1.5735,1.57355,1.5733,1.5733,28700000.0
2007-11-05 08:06:00,1.5733,1.5733,1.57295,1.57295,100100000.0
2007-11-05 08:07:00,1.57295,1.5731,1.57295,1.57305,120500000.0
2007-11-05 08:08:00,1.57305,1.57305,1.57265,1.57265,173200000.0
2007-11-05 08:09:00,1.57275,1.5728,1.57255,1.57265,201900000.0
2007-11-05 08:10:00,1.57265,1.573,1.57265,1.57295,243500000.0
2007-11-05 08:11:00,1.57295,1.57305,1.57255,1.5726,212000000.0
2007-11-05 08:12:00,1.5726,1.5729,1.57255,1.5729,196800000.0
2007-11-05 08:13:00,1.5729,1.5729,1.57275,1.5729,105000000.0
2007-11-05 08:14:00,1.5729,1.5729,1.57285,1.57285,52000000.0
2007-11-05 08:15:00,1.57285,1.5729,1.57275,1.57275,158300000.0
2007-11-05 08:16:00,1.57275,1.5728,1.57245,1.57255,312700000.0
2007-11-05 08:17:00,1.57255,1.5729,1.57255,1.57275,262700000.0
2007-11-05 08:18:00,1.57285,1.57285,1.57235,1.5728,220300000.0
2007-11-05 08:19:00,1.5728,1.57285,1.57245,1.57285,206500000.0
2007-11-05 08:20:00,1.57285,1.5732,1.57265,1.57305,308700000.0
2007-11-05 08:21:00,1.573,1.5731,1.57235,1.5729,397300000.0
2007-11-05 08:22:00,1.5729,1.5729,1.57245,1.5728,335400000.0
2007-11-05 08:23:00,1.5728,1.57305,1.57265,1.573,277100000.0
2007-11-05 08:24:00,1.573,1.573,1.57295,1.57295,99200000.0
2007-11-05 08:25:00,1.57305,1.57305,1.57275,1.5728,135600000.0
2007-11-05 08:26:00,1.5728,1.5728,1.5723,1.57245,165600000.0
2007-11-05 08:27:00,1.5725,1.5728,1.57245,1.57275,276200000.0
2007-11-05 08:28:00,1.57275,1.5729,1.57255,1.5727,117000000.0
2007-11-05 08:29:00,1.5727,1.5728,1.57235,1.57245,45500000.0
2007-11-05 08:30:00,1.57245,1.57255,1.57225,1.57245,158200000.0
2007-11-05 08:31:00,1.57245,1.57255,1.57245,1.57255,38000000.0
2007-11-05 08:32:00,1.57255,1.57265,1.57215,1.57255,363900000.0
2007-11-05 08:33:00,1.57255,1.57255,1.57225,1.57225,133000000.0
2007-11-05 08:34:00,1.57225,1.57245,1.57215,1.57245,20400000.0
2007-11-05 08:35:00,1.57235,1.57235,1.57215,1.5723,70300000.0
2007-11-05 08:36:00,1.5723,1.5723,1.57205,1.57225,67800000.0
2007-11-05 08:37:00,1.57225,1.57225,1.57195,1.57195,55900000.0
2007-11-05 08:38:00,1.57185,1.57235,1.57185,1.57195,303900000.0
2007-11-05 08:39:00,1.57195,1.57205,1.57175,1.57175,124400000.0
2007-11-05 08:40:00,1.57175,1.57205,1.57165,1.57195,183700000.0
2007-11-05 08:41:00,1.57195,1.57235,1.57195,1.57235,192400000.0
2007-11-05 08:42:00,1.57235,1.57265,1.5723,1.57265,180000000.0
2007-11-05 08:43:00,1.57265,1.57275,1.57245,1.57265,252999996.0
2007-11-05 08:44:00,1.57265,1.57275,1.5724,1.57255,235200000.0
2007-11-05 08:45:00,1.57255,1.57295,1.57255,1.57285,153600000.0
2007-11-05 08:46:00,1.57285,1.57285,1.5726,1.57275,211700000.0
2007-11-05 08:47:00,1.57275,1.57285,1.57255,1.57255,186100000.0
2007-11-05 08:48:00,1.57265,1.57275,1.57255,1.57265,80700000.0
2007-11-05 08:49:00,1.57255,1.57265,1.57245,1.57265,243500000.0
2007-11-05 08:50:00,1.5726,1.57265,1.57245,1.57265,201500000.0
2007-11-05 08:51:00,1.57255,1.57265,1.57215,1.57215,88800000.0
2007-11-05 08:52:00,1.5721,1.57225,1.57205,1.57205,254100000.0
2007-11-05 08:53:00,1.57205,1.57205,1.57145,1.57165,218000000.0
2007-11-05 08:54:00,1.57165,1.57165,1.5703,1.57105,344400000.0
2007-11-05 08:55:00,1.57105,1.57135,1.5707,1.571,285600000.0
2007-11-05 08:56:00,1.571,1.5712,1.57075,1.5711,326800000.0
2007-11-05 08:57:00,1.5711,1.5712,1.5709,1.5712,240000000.0
2007-11-05 08:58:00,1.5712,1.57145,1.57085,1.57135,236500000.0
2007-11-05 08:59:00,1.57135,1.5717,1.57085,1.57165,320200000.0
2007-11-05 09:00:00,1.57165,1.57205,1.57125,1.57135,386800000.0
2007-11-05 09:01:00,1.5713,1.57145,1.57095,1.57125,255000000.0
2007-11-05 09:02:00,1.57125,1.57135,1.57105,1.57115,304400000.0
2007-11-05 09:03:00,1.57115,1.57185,1.57085,1.57175,583500000.0
2007-11-05 09:04:00,1.57185,1.57225,1.57155,1.57185,579599999.0
2007-11-05 09:05:00,1.57185,1.572,1.57145,1.57155,320400000.0
2007-11-05 09:06:00,1.57155,1.57155,1.5711,1.57115,231200000.0
2007-11-05 09:07:00,1.57115,1.57115,1.5708,1.5708,160800000.0
2007-11-05 09:08:00,1.5708,1.57095,1.57025,1.57055,365200000.0
2007-11-05 09:09:00,1.57065,1.5708,1.57005,1.5703,441600000.0
2007-11-05 09:10:00,1.5703,1.5707,1.57025,1.5706,391700000.0
2007-11-05 09:11:00,1.5706,1.57075,1.57055,1.5707,254400000.0
2007-11-05 09:12:00,1.5707,1.5709,1.57045,1.5705,275200000.0
2007-11-05 09:13:00,1.5705,1.5705,1.57025,1.5703,180800000.0
2007-11-05 09:14:00,1.5703,1.5708,1.56995,1.57035,533400000.0
2007-11-05 09:15:00,1.5704,1.57085,1.57025,1.57025,382000000.0
2007-11-05 09:16:00,1.57025,1.5705,1.57005,1.5702,360700000.0
2007-11-05 09:17:00,1.5702,1.57055,1.57015,1.57045,197600000.0
2007-11-05 09:18:00,1.57045,1.57075,1.57035,1.57035,222400000.0
2007-11-05 09:19:00,1.57035,1.57065,1.57005,1.57055,358800000.0
2007-11-05 09:20:00,1.57055,1.5708,1.57055,1.5707,223200000.0
2007-11-05 09:21:00,1.57075,1.5711,1.57075,1.571,230400000.0
2007-11-05 09:22:00,1.571,1.57115,1.57085,1.57115,184900000.0
2007-11-05 09:23:00,1.57115,1.5717,1.5711,1.5715,155900000.0
2007-11-05 09:24:00,1.57165,1.57195,1.57135,1.57175,220400000.0
2007-11-05 09:25:00,1.57175,1.5721,1.5716,1.57165,187300000.0
2007-11-05 09:26:00,1.57165,1.5718,1.5715,1.57155,117100000.0
2007-11-05 09:27:00,1.57155,1.5716,1.5715,1.5716,55600000.0
2007-11-05 09:28:00,1.57155,1.57185,1.57155,1.57185,160000000.0
2007-11-05 09:29:00,1.57185,1.57225,1.57185,1.57215,113500000.0
2007-11-05 09:30:00,1.57215,1.57215,1.5718,1.57185,134800000.0
2007-11-05 09:31:00,1.57185,1.57245,1.57185,1.5722,241600000.0
2007-11-05 09:32:00,1.5722,1.57265,1.57205,1.57235,246200000.0
2007-11-05 09:33:00,1.57235,1.5725,1.57195,1.5723,327900000.0
2007-11-05 09:34:00,1.5723,1.5723,1.572,1.572,129600000.0
2007-11-05 09:35:00,1.572,1.5721,1.572,1.5721,26400000.0
2007-11-05 09:36:00,1.5721,1.5721,1.5717,1.57205,187600000.0
2007-11-05 09:37:00,1.57205,1.5728,1.5719,1.5723,293900000.0
2007-11-05 09:38:00,1.57245,1.5727,1.57225,1.57255,276000000.0
2007-11-05 09:39:00,1.57255,1.5729,1.57255,1.5729,311200000.0
2007-11-05 09:40:00,1.57285,1.57285,1.57225,1.57235,376800000.0
2007-11-05 09:41:00,1.5724,1.57305,1.57235,1.57305,459000000.0
2007-11-05 09:42:00,1.57305,1.57365,1.57305,1.5733,470299999.0
2007-11-05 09:43:00,1.5733,1.57355,1.57325,1.57335,359900000.0
2007-11-05 09:44:00,1.5734,1.57395,1.5733,1.57375,452299999.0
2007-11-05 09:45:00,1.57375,1.57395,1.57365,1.57395,519500000.0
2007-11-05 09:46:00,1.57395,1.57425,1.57385,1.57395,267500000.0
2007-11-05 09:47:00,1.57395,1.57485,1.5738,1.57475,126000000.0
2007-11-05 09:48:00,1.57475,1.57485,1.57445,1.57455,489900000.0
2007-11-05 09:49:00,1.57455,1.57455,1.57425,1.57435,319600000.0
2007-11-05 09:50:00,1.57435,1.5745,1.5735,1.57365,280600000.0
2007-11-05 09:51:00,1.57365,1.5738,1.57345,1.5737,291800000.0
2007-11-05 09:52:00,1.57365,1.57385,1.57345,1.57365,381700000.0
2007-11-05 09:53:00,1.57365,1.57385,1.57355,1.57375,409899999.0
2007-11-05 09:54:00,1.5736,1.5738,1.5732,1.57335,405100000.0
2007-11-05 09:55:00,1.57325,1.57365,1.57305,1.5733,412400000.0
2007-11-05 09:56:00,1.5733,1.5735,1.5731,1.57345,566099998.0
2007-11-05 09:57:00,1.57335,1.57425,1.57335,1.57405,660199999.0
2007-11-05 09:58:00,1.57405,1.57405,1.5737,1.57395,393200000.0
2007-11-05 09:59:00,1.57395,1.5741,1.5737,1.57405,362400000.0
2007-11-05 10:00:00,1.57405,1.57425,1.57375,1.57375,605600000.0
2007-11-05 10:01:00,1.57375,1.57485,1.57365,1.57435,600599999.0
2007-11-05 10:02:00,1.57445,1.57535,1.57435,1.57535,730000002.0
2007-11-05 10:03:00,1.57535,1.5755,1.5748,1.575,590000000.0
2007-11-05 10:04:00,1.575,1.57575,1.5749,1.5753,350700000.0
2007-11-05 10:05:00,1.5753,1.5769,1.57515,1.5769,551900000.0
2007-11-05 10:06:00,1.5769,1.5769,1.57545,1.57555,994199996.0
2007-11-05 10:07:00,1.57575,1.5759,1.57435,1.57445,954799997.0
2007-11-05 10:08:00,1.57445,1.57495,1.57415,1.5744,624100000.0
2007-11-05 10:09:00,1.57445,1.57515,1.57445,1.57485,569600000.0
2007-11-05 10:10:00,1.57485,1.5755,1.5748,1.5752,570500000.0
2007-11-05 10:11:00,1.5752,1.57525,1.57415,1.57425,633299997.0
2007-11-05 10:12:00,1.57435,1.5748,1.57415,1.5746,433000000.0
2007-11-05 10:13:00,1.5746,1.57485,1.57455,1.57465,495200000.0
2007-11-05 10:14:00,1.57455,1.57525,1.5745,1.57465,644000000.0
2007-11-05 10:15:00,1.57435,1.57495,1.57395,1.5748,438600000.0
2007-11-05 10:16:00,1.5748,1.575,1.57425,1.57425,229800000.0
2007-11-05 10:17:00,1.57415,1.57495,1.57395,1.57495,323900000.0
2007-11-05 10:18:00,1.57495,1.57505,1.5748,1.5748,166600000.0
2007-11-05 10:19:00,1.5748,1.5748,1.57445,1.57445,259200000.0
2007-11-05 10:20:00,1.57445,1.57475,1.5743,1.57445,648800000.0
2007-11-05 10:21:00,1.57445,1.57605,1.57435,1.57605,748799996.0
2007-11-05 10:22:00,1.5761,1.57625,1.57545,1.5761,955999994.0
2007-11-05 10:23:00,1.57615,1.57615,1.57535,1.57555,820999992.0
2007-11-05 10:24:00,1.57555,1.57555,1.5749,1.57525,496599999.0
2007-11-05 10:25:00,1.57535,1.57585,1.57535,1.5756,391300000.0
2007-11-05 10:26:00,1.5756,1.5756,1.57535,1.5754,366599999.0
2007-11-05 10:27:00,1.5754,1.57575,1.57525,1.57555,505099998.0
2007-11-05 10:28:00,1.57555,1.57685,1.57535,1.57665,761699998.0
2007-11-05 10:29:00,1.57665,1.57735,1.57645,1.57715,867799997.0
2007-11-05 10:30:00,1.57715,1.57905,1.57705,1.57885,845699996.0
2007-11-05 10:31:00,1.57885,1.57905,1.57815,1.57825,755400000.0
2007-11-05 10:32:00,1.57825,1.57855,1.578,1.5781,609600000.0
2007-11-05 10:33:00,1.5781,1.57815,1.57785,1.57805,441600000.0
2007-11-05 10:34:00,1.57815,1.57815,1.57765,1.57805,515100001.0
2007-11-05 10:35:00,1.57805,1.57825,1.57725,1.57745,637500000.0
2007-11-05 10:36:00,1.57745,1.57785,1.57745,1.57755,430499999.0
2007-11-05 10:37:00,1.57735,1.5774,1.5771,1.57715,386400000.0
2007-11-05 10:38:00,1.57715,1.57745,1.57695,1.57745,484200000.0
2007-11-05 10:39:00,1.57745,1.57745,1.57645,1.57685,834199997.0
2007-11-05 10:40:00,1.57675,1.57715,1.57665,1.57695,948099994.0
2007-11-05 10:41:00,1.57695,1.57705,1.57655,1.57695,685199996.0
2007-11-05 10:42:00,1.57685,1.57695,1.5767,1.57685,426799998.0
2007-11-05 10:43:00,1.57685,1.57705,1.57675,1.57695,388700000.0
2007-11-05 10:44:00,1.57695,1.57735,1.5768,1.57735,313600000.0
2007-11-05 10:45:00,1.57735,1.57735,1.57685,1.57685,328800000.0
2007-11-05 10:46:00,1.57685,1.57695,1.57655,1.5767,612500000.0
2007-11-05 10:47:00,1.57665,1.57675,1.57615,1.57635,649499999.0
2007-11-05 10:48:00,1.57635,1.57655,1.57625,1.57635,371600000.0
2007-11-05 10:49:00,1.57635,1.57655,1.57615,1.57655,493899999.0
2007-11-05 10:50:00,1.57655,1.57655,1.57585,1.57585,899400013.0
2007-11-05 10:51:00,1.57585,1.57605,1.5757,1.5759,821699997.0
2007-11-05 10:52:00,1.5759,1.57615,1.57565,1.57565,608000000.0
2007-11-05 10:53:00,1.57565,1.57565,1.57465,1.57485,624799999.0
2007-11-05 10:54:00,1.57485,1.5751,1.57475,1.57475,443200000.0
2007-11-05 10:55:00,1.57475,1.57485,1.57405,1.57405,391999999.0
2007-11-05 10:56:00,1.57405,1.57435,1.57375,1.57385,616800000.0
2007-11-05 10:57:00,1.57385,1.57425,1.57365,1.57375,624000000.0
2007-11-05 10:58:00,1.57375,1.57425,1.57345,1.57395,611599996.0
2007-11-05 10:59:00,1.57385,1.57435,1.57365,1.57435,695699998.0
2007-11-05 11:00:00,1.57435,1.57435,1.57395,1.57405,358400000.0
2007-11-05 11:01:00,1.57405,1.5746,1.5739,1.5743,335100000.0
2007-11-05 11:02:00,1.5743,1.5751,1.57415,1.5749,308800000.0
2007-11-05 11:03:00,1.5749,1.5751,1.57485,1.57495,66600000.0
2007-11-05 11:04:00,1.57485,1.5749,1.57475,1.5749,54200000.0
2007-11-05 11:05:00,1.5749,1.57515,1.57435,1.57445,158199998.0
2007-11-05 11:06:00,1.57445,1.5745,1.57385,1.57395,232600002.0
2007-11-05 11:07:00,1.57395,1.5745,1.57395,1.5745,251600000.0
2007-11-05 11:08:00,1.5745,1.57485,1.57405,1.57455,308199998.0
2007-11-05 11:09:00,1.57455,1.5748,1.5744,1.5746,139000000.0
2007-11-05 11:10:00,1.5746,1.57515,1.5746,1.57515,274000000.0
2007-11-05 11:11:00,1.57515,1.5755,1.57495,1.57525,235300000.0
2007-11-05 11:12:00,1.5753,1.5763,1.5753,1.5763,389200000.0
2007-11-05 11:13:00,1.5763,1.57635,1.57575,1.5759,552800000.0
2007-11-05 11:14:00,1.5759,1.57625,1.5758,1.57625,386400000.0
2007-11-05 11:15:00,1.57625,1.5764,1.5761,1.57615,317600000.0
2007-11-05 11:16:00,1.57615,1.57615,1.57565,1.57585,446400000.0
2007-11-05 11:17:00,1.5759,1.57615,1.57565,1.57605,487699995.0
2007-11-05 11:18:00,1.57605,1.57605,1.57575,1.576,388800000.0
2007-11-05 11:19:00,1.57585,1.57605,1.57585,1.57585,356800000.0
2007-11-05 11:20:00,1.57585,1.57605,1.57545,1.57555,499200000.0
2007-11-05 11:21:00,1.57555,1.57555,1.57485,1.57485,305600000.0
2007-11-05 11:22:00,1.57485,1.57515,1.57475,1.5748,551599999.0
2007-11-05 11:23:00,1.5748,1.57565,1.57475,1.5754,426100000.0
2007-11-05 11:24:00,1.57545,1.57555,1.57515,1.57555,283599998.0
2007-11-05 11:25:00,1.57555,1.57555,1.57505,1.57525,619199998.0
2007-11-05 11:26:00,1.5753,1.57545,1.57525,1.57545,287300000.0
2007-11-05 11:27:00,1.57545,1.57545,1.5744,1.5744,294400000.0
2007-11-05 11:28:00,1.57445,1.57445,1.57355,1.57355,843600000.0
2007-11-05 11:29:00,1.57365,1.57375,1.57335,1.57345,377400000.0
2007-11-05 11:30:00,1.57335,1.57405,1.57285,1.5738,631600000.0
2007-11-05 11:31:00,1.5738,1.574,1.57355,1.5736,146400000.0
2007-11-05 11:32:00,1.5736,1.5745,1.5736,1.57395,170400000.0
2007-11-05 11:33:00,1.57395,1.57445,1.57375,1.57385,288800000.0
2007-11-05 11:34:00,1.57385,1.57395,1.57365,1.57375,707099996.0
2007-11-05 11:35:00,1.57375,1.57405,1.5735,1.5735,516099999.0
2007-11-05 11:36:00,1.5735,1.57385,1.57325,1.57335,403800000.0
2007-11-05 11:37:00,1.57335,1.57355,1.57335,1.5735,273700000.0
2007-11-05 11:38:00,1.5735,1.57395,1.57345,1.57395,390900001.0
2007-11-05 11:39:00,1.57385,1.57385,1.57325,1.5737,249300000.0
2007-11-05 11:40:00,1.5737,1.57415,1.5737,1.574,105600000.0
2007-11-05 11:41:00,1.574,1.57435,1.57345,1.57345,112300000.0
2007-11-05 11:42:00,1.57345,1.5739,1.57325,1.57375,335799998.0
2007-11-05 11:43:00,1.57375,1.5738,1.57345,1.57345,228200000.0
2007-11-05 11:44:00,1.57345,1.57365,1.57325,1.57335,719599994.0
2007-11-05 11:45:00,1.57335,1.57365,1.57335,1.57355,429200000.0
2007-11-05 11:46:00,1.57355,1.57385,1.57335,1.57375,794399992.0
2007-11-05 11:47:00,1.57375,1.57395,1.57315,1.57325,601600000.0
2007-11-05 11:48:00,1.57325,1.57325,1.57225,1.57295,889499991.0
2007-11-05 11:49:00,1.57285,1.57365,1.57285,1.57365,1357899982.0
2007-11-05 11:50:00,1.57365,1.57385,1.57345,1.57385,571599998.0
2007-11-05 11:51:00,1.57385,1.57415,1.57385,1.57415,781700000.0
2007-11-05 11:52:00,1.57405,1.57435,1.57385,1.57425,485500000.0
2007-11-05 11:53:00,1.57425,1.5746,1.57425,1.5745,391900000.0
2007-11-05 11:54:00,1.5745,1.5748,1.57445,1.57475,130800000.0
2007-11-05 11:55:00,1.57475,1.5751,1.57475,1.57495,190400000.0
2007-11-05 11:56:00,1.57495,1.57495,1.57445,1.57485,319900000.0
2007-11-05 11:57:00,1.57485,1.57485,1.5744,1.57445,229900000.0
2007-11-05 11:58:00,1.5745,1.57455,1.57375,1.57415,433600000.0
2007-11-05 11:59:00,1.57415,1.57425,1.57405,1.57415,293600000.0
2007-11-05 12:00:00,1.57415,1.5749,1.5739,1.5748,522900000.0
2007-11-05 12:01:00,1.5748,1.57525,1.57465,1.5747,230400000.0
2007-11-05 12:02:00,1.5747,1.57475,1.57425,1.57475,527000000.0
2007-11-05 12:03:00,1.57475,1.57525,1.57445,1.57505,780999998.0
2007-11-05 12:04:00,1.5751,1.5754,1.57445,1.57525,528499999.0
2007-11-05 12:05:00,1.57525,1.57555,1.57445,1.57455,564000000.0
2007-11-05 12:06:00,1.5745,1.5745,1.57415,1.57425,304499997.0
2007-11-05 12:07:00,1.57415,1.5742,1.5741,1.57415,287900000.0
2007-11-05 12:08:00,1.57415,1.5742,1.57385,1.5739,443600000.0
2007-11-05 12:09:00,1.57385,1.57415,1.57365,1.57395,459000000.0
2007-11-05 12:10:00,1.57395,1.5744,1.57395,1.57415,528600008.0
2007-11-05 12:11:00,1.57415,1.5743,1.574,1.5742,87400000.0
2007-11-05 12:12:00,1.5742,1.57505,1.5742,1.57455,499500000.0
2007-11-05 12:13:00,1.57455,1.57485,1.57455,1.5746,211200000.0
2007-11-05 12:14:00,1.5746,1.5751,1.57405,1.5751,250200000.0
2007-11-05 12:15:00,1.57505,1.5753,1.57475,1.5753,169000000.0
2007-11-05 12:16:00,1.5753,1.5757,1.5751,1.57555,317900000.0
2007-11-05 12:17:00,1.57545,1.5755,1.57515,1.57525,605899994.0
2007-11-05 12:18:00,1.57525,1.5753,1.57495,1.57515,716199997.0
2007-11-05 12:19:00,1.57515,1.57545,1.57515,1.57545,457499993.0
2007-11-05 12:20:00,1.57535,1.57585,1.57505,1.57585,400200000.0
2007-11-05 12:21:00,1.57585,1.57635,1.57575,1.57595,723299999.0
2007-11-05 12:22:00,1.57595,1.57615,1.57575,1.57595,367200000.0
2007-11-05 12:23:00,1.57595,1.57605,1.57565,1.57565,242400000.0
2007-11-05 12:24:00,1.57555,1.57565,1.57545,1.57565,328000000.0
2007-11-05 12:25:00,1.57565,1.57565,1.57535,1.57535,199200000.0
2007-11-05 12:26:00,1.57535,1.57535,1.57495,1.57505,493000000.0
2007-11-05 12:27:00,1.57505,1.5752,1.57465,1.57495,597600001.0
2007-11-05 12:28:00,1.57495,1.57525,1.5746,1.5747,388800000.0
2007-11-05 12:29:00,1.5747,1.5751,1.5747,1.57495,337600000.0
2007-11-05 12:30:00,1.57495,1.57505,1.57475,1.57485,329600000.0
2007-11-05 12:31:00,1.57485,1.57595,1.5746,1.5758,252000000.0
2007-11-05 12:32:00,1.5758,1.5759,1.5757,1.5757,147200000.0
2007-11-05 12:33:00,1.57585,1.57585,1.575,1.5751,458400000.0
2007-11-05 12:34:00,1.5751,1.576,1.57505,1.57575,175600000.0
2007-11-05 12:35:00,1.5757,1.57605,1.5755,1.57595,196000000.0
2007-11-05 12:36:00,1.57595,1.57625,1.5754,1.57625,188400000.0
2007-11-05 12:37:00,1.57625,1.5764,1.57515,1.57515,331099999.0
2007-11-05 12:38:00,1.57515,1.57625,1.5751,1.57615,304800000.0
2007-11-05 12:39:00,1.57615,1.57615,1.57565,1.57585,464800000.0
2007-11-05 12:40:00,1.57585,1.57585,1.57575,1.57585,220000000.0
2007-11-05 12:41:00,1.57585,1.57585,1.57525,1.5753,446400000.0
2007-11-05 12:42:00,1.5753,1.5755,1.57505,1.57525,386900000.0
2007-11-05 12:43:00,1.57515,1.57525,1.575,1.5752,274000000.0
2007-11-05 12:44:00,1.5752,1.57535,1.57485,1.5751,376899999.0
2007-11-05 12:45:00,1.57505,1.57515,1.57475,1.57505,558100000.0
2007-11-05 12:46:00,1.57505,1.57575,1.57505,1.57545,371400000.0
2007-11-05 12:47:00,1.57545,1.57565,1.575,1.57545,480200000.0
2007-11-05 12:48:00,1.57565,1.57685,1.57555,1.57675,438800000.0
2007-11-05 12:49:00,1.57675,1.57685,1.57605,1.57635,471900000.0
2007-11-05 12:50:00,1.57635,1.57655,1.57615,1.57625,496799997.0
2007-11-05 12:51:00,1.57625,1.57655,1.5762,1.5763,326000000.0
2007-11-05 12:52:00,1.5763,1.5766,1.57605,1.57615,432400000.0
2007-11-05 12:53:00,1.57615,1.57615,1.5755,1.5755,153400000.0
2007-11-05 12:54:00,1.5755,1.57565,1.5749,1.57545,171800000.0
2007-11-05 12:55:00,1.5755,1.5755,1.57535,1.57545,63200000.0
2007-11-05 12:56:00,1.57545,1.5755,1.57505,1.57535,83500000.0
2007-11-05 12:57:00,1.57535,1.57555,1.5753,1.5753,60200000.0
2007-11-05 12:58:00,1.5753,1.5754,1.57485,1.575,147300000.0
2007-11-05 12:59:00,1.57495,1.57535,1.57495,1.5753,101700000.0
2007-11-05 13:00:00,1.5753,1.57555,1.57515,1.57515,54700000.0
2007-11-05 13:01:00,1.57515,1.57555,1.57515,1.5754,162200000.0
2007-11-05 13:02:00,1.5754,1.57565,1.57535,1.5754,169800000.0
2007-11-05 13:03:00,1.5754,1.5758,1.57535,1.5758,63200000.0
2007-11-05 13:04:00,1.5758,1.5764,1.57565,1.5762,48400000.0
2007-11-05 13:05:00,1.5762,1.5767,1.57615,1.5767,83200000.0
2007-11-05 13:06:00,1.5767,1.5777,1.5767,1.57725,180800000.0
2007-11-05 13:07:00,1.57715,1.57745,1.57685,1.5769,226400000.0
2007-11-05 13:08:00,1.5769,1.5772,1.57625,1.57625,190800000.0
2007-11-05 13:09:00,1.5762,1.57625,1.57605,1.57625,257600000.0
2007-11-05 13:10:00,1.57625,1.57675,1.57625,1.57645,202400000.0
2007-11-05 13:11:00,1.5765,1.57755,1.57645,1.5774,138800000.0
2007-11-05 13:12:00,1.57735,1.57765,1.57725,1.57755,310400000.0
2007-11-05 13:13:00,1.57755,1.57785,1.57745,1.57765,335600000.0
2007-11-05 13:14:00,1.57765,1.57795,1.57745,1.5776,139300000.0
2007-11-05 13:15:00,1.5776,1.5778,1.57715,1.5772,137200000.0
2007-11-05 13:16:00,1.5772,1.57735,1.57705,1.57715,132400000.0
2007-11-05 13:17:00,1.57715,1.5777,1.57705,1.5777,114700000.0
2007-11-05 13:18:00,1.5776,1.5776,1.57655,1.57655,620200001.0
2007-11-05 13:19:00,1.57655,1.57685,1.57645,1.57685,469700000.0
2007-11-05 13:20:00,1.57685,1.57685,1.5766,1.5767,146000000.0
2007-11-05 13:21:00,1.5766,1.57705,1.5765,1.5765,364000000.0
2007-11-05 13:22:00,1.5765,1.57675,1.57645,1.57645,374200000.0
2007-11-05 13:23:00,1.57645,1.5765,1.57615,1.5762,409000000.0
2007-11-05 13:24:00,1.5762,1.57685,1.5762,1.57685,302500000.0
2007-11-05 13:25:00,1.57685,1.5771,1.57675,1.5768,94800000.0
2007-11-05 13:26:00,1.5768,1.5769,1.57655,1.57685,183500000.0
2007-11-05 13:27:00,1.57685,1.5769,1.57675,1.57685,111000000.0
2007-11-05 13:28:00,1.57685,1.57685,1.57675,1.57685,45200000.0
2007-11-05 13:29:00,1.57685,1.577,1.57665,1.5769,134100000.0
2007-11-05 13:30:00,1.5769,1.577,1.57675,1.57675,59600000.0
2007-11-05 13:31:00,1.57675,1.5769,1.5767,1.5769,57600000.0
2007-11-05 13:32:00,1.5769,1.57715,1.57685,1.57715,113900000.0
2007-11-05 13:33:00,1.57705,1.5773,1.57705,1.57715,180800000.0
2007-11-05 13:34:00,1.5773,1.5777,1.57725,1.57745,150800000.0
2007-11-05 13:35:00,1.57755,1.5777,1.5771,1.5771,120000000.0
2007-11-05 13:36:00,1.5771,1.5776,1.577,1.57745,130400000.0
2007-11-05 13:37:00,1.57745,1.57745,1.57725,1.57735,67200000.0
2007-11-05 13:38:00,1.57735,1.57745,1.57715,1.57745,79600000.0
2007-11-05 13:39:00,1.57745,1.57755,1.57725,1.57745,80800000.0
2007-11-05 13:40:00,1.57745,1.5778,1.57735,1.5776,67600000.0
2007-11-05 13:41:00,1.5776,1.57795,1.5776,1.5779,63100000.0
2007-11-05 13:42:00,1.5779,1.57795,1.57775,1.57785,35600000.0
2007-11-05 13:43:00,1.57785,1.57785,1.57745,1.57755,63100000.0
2007-11-05 13:44:00,1.57755,1.5779,1.5775,1.5777,36000000.0
2007-11-05 13:45:00,1.5777,1.57795,1.5773,1.57735,261200000.0
2007-11-05 13:46:00,1.57735,1.5776,1.57735,1.57745,168300000.0
2007-11-05 13:47:00,1.57745,1.57745,1.57705,1.57725,220600000.0
2007-11-05 13:48:00,1.57725,1.57735,1.57705,1.57725,557400000.0
2007-11-05 13:49:00,1.57725,1.57725,1.57685,1.577,458499991.0
2007-11-05 13:50:00,1.577,1.57715,1.57635,1.57695,378999999.0
2007-11-05 13:51:00,1.57695,1.57715,1.5767,1.57675,193700000.0
2007-11-05 13:52:00,1.57675,1.57685,1.57655,1.57685,421399995.0
2007-11-05 13:53:00,1.57685,1.57735,1.57645,1.577,550099996.0
2007-11-05 13:54:00,1.577,1.577,1.57545,1.5763,1041499995.0
2007-11-05 13:55:00,1.5763,1.57665,1.57625,1.57625,305000000.0
2007-11-05 13:56:00,1.57625,1.57675,1.57625,1.57635,482200000.0
2007-11-05 13:57:00,1.57645,1.5775,1.57635,1.5769,578400000.0
2007-11-05 13:58:00,1.5769,1.5773,1.5768,1.57705,608000000.0
2007-11-05 13:59:00,1.57705,1.57735,1.57705,1.57715,235200000.0
2007-11-05 14:00:00,1.57715,1.57735,1.57635,1.57705,592799999.0
2007-11-05 14:01:00,1.57705,1.57715,1.57675,1.5768,351600000.0
2007-11-05 14:02:00,1.5768,1.57695,1.57675,1.57685,376000000.0
2007-11-05 14:03:00,1.5768,1.5768,1.57625,1.5763,194000000.0
2007-11-05 14:04:00,1.5763,1.57685,1.57625,1.57675,305800000.0
2007-11-05 14:05:00,1.5768,1.57685,1.57665,1.57675,177399999.0
2007-11-05 14:06:00,1.57675,1.57675,1.57605,1.57615,512200000.0
2007-11-05 14:07:00,1.57615,1.57625,1.57585,1.57605,255699999.0
2007-11-05 14:08:00,1.57615,1.57655,1.57615,1.57625,294000000.0
2007-11-05 14:09:00,1.57625,1.57635,1.576,1.57615,335200000.0
2007-11-05 14:10:00,1.57615,1.57625,1.57605,1.57615,331399993.0
2007-11-05 14:11:00,1.57615,1.57725,1.57615,1.5768,370400000.0
2007-11-05 14:12:00,1.5768,1.57755,1.57665,1.57695,290400000.0
2007-11-05 14:13:00,1.57695,1.57725,1.57695,1.577,140800000.0
2007-11-05 14:14:00,1.577,1.57735,1.57685,1.57685,323300000.0
2007-11-05 14:15:00,1.57685,1.57755,1.57685,1.57715,454700000.0
2007-11-05 14:16:00,1.57715,1.5775,1.57715,1.57725,359700000.0
2007-11-05 14:17:00,1.57745,1.57755,1.57705,1.57725,446800000.0
2007-11-05 14:18:00,1.57725,1.57745,1.5771,1.57715,300800000.0
2007-11-05 14:19:00,1.57715,1.5772,1.57695,1.57695,564099991.0
2007-11-05 14:20:00,1.57695,1.57715,1.57695,1.57715,304000000.0
2007-11-05 14:21:00,1.5772,1.5773,1.57685,1.57685,236400000.0
2007-11-05 14:22:00,1.57685,1.577,1.57655,1.57665,217400000.0
2007-11-05 14:23:00,1.57665,1.5768,1.57655,1.57675,446399993.0
2007-11-05 14:24:00,1.5767,1.57675,1.57655,1.5767,209100000.0
2007-11-05 14:25:00,1.5767,1.5767,1.57645,1.5766,247200000.0
2007-11-05 14:26:00,1.5766,1.57675,1.57645,1.57655,240000000.0
2007-11-05 14:27:00,1.57655,1.57655,1.57625,1.57645,272399999.0
2007-11-05 14:28:00,1.57645,1.57665,1.5764,1.5766,211200000.0
2007-11-05 14:29:00,1.5766,1.57665,1.57625,1.57645,179900000.0
2007-11-05 14:30:00,1.57645,1.57645,1.57625,1.57625,98400000.0
2007-11-05 14:31:00,1.57625,1.57675,1.57615,1.57665,305700000.0
2007-11-05 14:32:00,1.57665,1.5767,1.57645,1.57655,133600000.0
2007-11-05 14:33:00,1.57655,1.5766,1.57645,1.57655,75200000.0
2007-11-05 14:34:00,1.5765,1.5767,1.5765,1.57665,32800000.0
2007-11-05 14:35:00,1.57665,1.5768,1.5765,1.5767,77800000.0
2007-11-05 14:36:00,1.5767,1.5768,1.5765,1.5766,24200000.0
2007-11-05 14:37:00,1.5766,1.577,1.5764,1.5764,131100000.0
2007-11-05 14:38:00,1.5764,1.57655,1.57615,1.5762,355400000.0
2007-11-05 14:39:00,1.5762,1.57625,1.57585,1.57585,563799999.0
2007-11-05 14:40:00,1.57595,1.57615,1.5756,1.57565,419000000.0
2007-11-05 14:41:00,1.57575,1.57665,1.57525,1.57625,579899999.0
2007-11-05 14:42:00,1.57615,1.57645,1.57595,1.5763,522699998.0
2007-11-05 14:43:00,1.57635,1.57635,1.5761,1.5761,266400000.0
2007-11-05 14:44:00,1.576,1.5764,1.576,1.5763,393499998.0
2007-11-05 14:45:00,1.57625,1.57625,1.57615,1.57625,293799999.0
2007-11-05 14:46:00,1.57625,1.57635,1.57575,1.57575,77400000.0
2007-11-05 14:47:00,1.57575,1.57575,1.57535,1.5755,376100000.0
2007-11-05 14:48:00,1.5755,1.5755,1.57485,1.5752,609699993.0
2007-11-05 14:49:00,1.5752,1.5762,1.57505,1.5762,620100000.0
2007-11-05 14:50:00,1.5762,1.57655,1.576,1.57635,356600000.0
2007-11-05 14:51:00,1.57635,1.5765,1.57585,1.576,238500000.0
2007-11-05 14:52:00,1.57595,1.57615,1.57595,1.57605,128600000.0
2007-11-05 14:53:00,1.57605,1.57625,1.57605,1.5762,19600000.0
2007-11-05 14:54:00,1.5762,1.5762,1.5761,1.5761,16300000.0
2007-11-05 14:55:00,1.5761,1.57635,1.57585,1.57605,162900000.0
2007-11-05 14:56:00,1.576,1.57605,1.57565,1.57585,164100000.0
2007-11-05 14:57:00,1.5758,1.5758,1.5754,1.5754,35200000.0
2007-11-05 14:58:00,1.5754,1.5757,1.5754,1.57555,68900000.0
2007-11-05 14:59:00,1.57555,1.57565,1.5753,1.57535,265100000.0
2007-11-05 15:00:00,1.57535,1.57545,1.57505,1.5751,526399998.0
2007-11-05 15:01:00,1.57515,1.57585,1.57505,1.57575,851399996.0
2007-11-05 15:02:00,1.57555,1.5759,1.57555,1.5758,114400000.0
2007-11-05 15:03:00,1.57585,1.57635,1.57575,1.57625,529400000.0
2007-11-05 15:04:00,1.57625,1.57635,1.5759,1.5759,448800000.0
2007-11-05 15:05:00,1.5759,1.5762,1.5756,1.5762,500800000.0
2007-11-05 15:06:00,1.5762,1.57645,1.5762,1.5762,290000000.0
2007-11-05 15:07:00,1.5762,1.5763,1.5762,1.5763,321600000.0
2007-11-05 15:08:00,1.5763,1.5764,1.57595,1.57605,825899996.0
2007-11-05 15:09:00,1.57605,1.5762,1.57595,1.57605,486400000.0
2007-11-05 15:10:00,1.57605,1.57685,1.57605,1.57625,469600000.0
2007-11-05 15:11:00,1.57625,1.57695,1.5762,1.57695,506000000.0
2007-11-05 15:12:00,1.57695,1.57715,1.57655,1.57675,696799998.0
2007-11-05 15:13:00,1.57675,1.57685,1.57665,1.57665,337800000.0
2007-11-05 15:14:00,1.57665,1.57705,1.5762,1.57675,234500000.0
2007-11-05 15:15:00,1.5767,1.57685,1.57615,1.57675,588399997.0
2007-11-05 15:16:00,1.5766,1.5767,1.5762,1.5762,291000000.0
2007-11-05 15:17:00,1.5762,1.57645,1.57585,1.5763,196100000.0
2007-11-05 15:18:00,1.5763,1.57645,1.57605,1.57625,541199992.0
2007-11-05 15:19:00,1.57625,1.5767,1.5762,1.57645,520800000.0
2007-11-05 15:20:00,1.5765,1.5766,1.5764,1.5766,330800000.0
2007-11-05 15:21:00,1.5766,1.5767,1.5763,1.5764,643399999.0
2007-11-05 15:22:00,1.5764,1.5766,1.5762,1.5763,1017400015.0
2007-11-05 15:23:00,1.5763,1.57685,1.5762,1.5766,394000000.0
2007-11-05 15:24:00,1.5766,1.5767,1.5765,1.5766,236700000.0
2007-11-05 15:25:00,1.5766,1.57665,1.57635,1.57635,139099999.0
2007-11-05 15:26:00,1.57635,1.5766,1.5763,1.5765,228300001.0
2007-11-05 15:27:00,1.5765,1.5765,1.5761,1.5763,970000000.0
2007-11-05 15:28:00,1.5763,1.5764,1.576,1.5762,1191499994.0
2007-11-05 15:29:00,1.5762,1.5763,1.5759,1.5759,939600000.0
2007-11-05 15:30:00,1.5759,1.576,1.5755,1.57595,670199991.0
2007-11-05 15:31:00,1.57595,1.57605,1.5756,1.5757,962599990.0
2007-11-05 15:32:00,1.5758,1.576,1.5755,1.5757,1057199987.0
2007-11-05 15:33:00,1.5757,1.5764,1.5756,1.5762,1112599988.0
2007-11-05 15:34:00,1.5763,1.5771,1.57615,1.5767,1064699990.0
2007-11-05 15:35:00,1.57675,1.577,1.5767,1.5769,711099988.0
2007-11-05 15:36:00,1.5769,1.5772,1.5767,1.5769,792799999.0
2007-11-05 15:37:00,1.5769,1.577,1.57675,1.577,712599992.0
2007-11-05 15:38:00,1.577,1.5775,1.5769,1.5773,651799999.0
2007-11-05 15:39:00,1.5773,1.5776,1.5772,1.5772,559200000.0
2007-11-05 15:40:00,1.5772,1.5779,1.5771,1.5775,829700000.0
2007-11-05 15:41:00,1.5775,1.5776,1.577,1.5771,927200000.0
2007-11-05 15:42:00,1.5771,1.5776,1.57595,1.5764,1159999993.0
2007-11-05 15:43:00,1.5764,1.5768,1.57635,1.57655,772900000.0
2007-11-05 15:44:00,1.57655,1.57685,1.57655,1.57675,502399999.0
2007-11-05 15:45:00,1.57685,1.57695,1.57675,1.57675,290299998.0
2007-11-05 15:46:00,1.57675,1.57685,1.57645,1.57655,473999994.0
2007-11-05 15:47:00,1.5766,1.57665,1.57595,1.57615,599499997.0
2007-11-05 15:48:00,1.57615,1.57615,1.57505,1.57525,929700000.0
2007-11-05 15:49:00,1.57525,1.57605,1.57525,1.57595,576800000.0
2007-11-05 15:50:00,1.57595,1.57655,1.57585,1.576,861899992.0
2007-11-05 15:51:00,1.576,1.57635,1.57585,1.57625,800799999.0
2007-11-05 15:52:00,1.57625,1.57625,1.57585,1.57585,580799998.0
2007-11-05 15:53:00,1.57585,1.57625,1.57585,1.57625,541699997.0
2007-11-05 15:54:00,1.57625,1.57625,1.57595,1.57615,578499999.0
2007-11-05 15:55:00,1.57625,1.57635,1.57575,1.57595,750499991.0
2007-11-05 15:56:00,1.5759,1.57645,1.5759,1.57635,376099993.0
2007-11-05 15:57:00,1.5763,1.57635,1.57605,1.5761,314900000.0
2007-11-05 15:58:00,1.5761,1.57615,1.57595,1.57605,166700000.0
2007-11-05 15:59:00,1.57605,1.57605,1.5756,1.57595,158000000.0
2007-11-05 16:00:00,1.5759,1.57635,1.5756,1.57635,180100000.0
2007-11-05 16:01:00,1.57635,1.57635,1.57565,1.57585,675200000.0
2007-11-05 16:02:00,1.57585,1.57635,1.57585,1.57605,472800000.0
2007-11-05 16:03:00,1.57605,1.5765,1.57605,1.57645,384900000.0
2007-11-05 16:04:00,1.57645,1.57655,1.57575,1.57585,770100000.0
2007-11-05 16:05:00,1.57595,1.57625,1.5758,1.57615,670799998.0
2007-11-05 16:06:00,1.57615,1.57625,1.576,1.5762,409600000.0
2007-11-05 16:07:00,1.5762,1.5774,1.5762,1.5773,943999999.0
2007-11-05 16:08:00,1.57725,1.57765,1.57725,1.57735,591199999.0
2007-11-05 16:09:00,1.57735,1.57735,1.57715,1.57735,417199997.0
2007-11-05 16:10:00,1.57735,1.57735,1.57715,1.57725,483100000.0
2007-11-05 16:11:00,1.57725,1.5774,1.57715,1.5774,26700000.0
2007-11-05 16:12:00,1.5774,1.5774,1.57705,1.57715,583999995.0
2007-11-05 16:13:00,1.5772,1.5772,1.57695,1.577,374800000.0
2007-11-05 16:14:00,1.57695,1.5774,1.57695,1.57725,479600000.0
2007-11-05 16:15:00,1.57725,1.57765,1.57715,1.57735,242000000.0
2007-11-05 16:16:00,1.57735,1.57755,1.57715,1.57745,214000000.0
2007-11-05 16:17:00,1.57735,1.5776,1.57735,1.5776,239600000.0
2007-11-05 16:18:00,1.5776,1.5776,1.57715,1.57715,234000000.0
2007-11-05 16:19:00,1.57715,1.57735,1.57705,1.5772,273600000.0
2007-11-05 16:20:00,1.5772,1.57725,1.57685,1.57685,235300000.0
2007-11-05 16:21:00,1.57675,1.57715,1.57675,1.57705,311100000.0
2007-11-05 16:22:00,1.57705,1.57705,1.5768,1.5769,46600000.0
2007-11-05 16:23:00,1.5769,1.57705,1.57685,1.57705,175500000.0
2007-11-05 16:24:00,1.57705,1.57715,1.57705,1.57715,74200000.0
2007-11-05 16:25:00,1.57715,1.57725,1.57695,1.57695,56600000.0
2007-11-05 16:26:00,1.57695,1.57695,1.57675,1.57685,21000000.0
2007-11-05 16:27:00,1.57685,1.57695,1.57665,1.57695,29700000.0
2007-11-05 16:28:00,1.57695,1.57725,1.57695,1.57715,92300000.0
2007-11-05 16:29:00,1.57715,1.57725,1.577,1.5771,65900000.0
2007-11-05 16:30:00,1.5771,1.5777,1.577,1.57725,493900000.0
2007-11-05 16:31:00,1.57725,1.5779,1.57665,1.5773,859800000.0
2007-11-05 16:32:00,1.5773,1.5778,1.57715,1.5778,220500000.0
2007-11-05 16:33:00,1.5778,1.5779,1.5774,1.57765,346900000.0
2007-11-05 16:34:00,1.5776,1.5776,1.5767,1.5767,750400000.0
2007-11-05 16:35:00,1.5767,1.5768,1.57635,1.5768,861099994.0
2007-11-05 16:36:00,1.5768,1.5769,1.57635,1.5764,710400000.0
2007-11-05 16:37:00,1.5764,1.5764,1.57515,1.57575,659999999.0
2007-11-05 16:38:00,1.57575,1.57575,1.5747,1.5751,612000000.0
2007-11-05 16:39:00,1.57515,1.5752,1.57445,1.5745,340700000.0
2007-11-05 16:40:00,1.57455,1.57505,1.57415,1.57495,464500000.0
2007-11-05 16:41:00,1.57495,1.5752,1.57475,1.57495,599400000.0
2007-11-05 16:42:00,1.57495,1.575,1.57475,1.57485,636000000.0
2007-11-05 16:43:00,1.57485,1.57515,1.57475,1.5749,584799999.0
2007-11-05 16:44:00,1.5749,1.5749,1.57455,1.5748,922800000.0
2007-11-05 16:45:00,1.5748,1.57525,1.57465,1.5747,731799999.0
2007-11-05 16:46:00,1.5747,1.5749,1.57375,1.5738,284200000.0
2007-11-05 16:47:00,1.5738,1.5738,1.5731,1.5734,666400000.0
2007-11-05 16:48:00,1.5734,1.57385,1.5732,1.57365,514400000.0
2007-11-05 16:49:00,1.57365,1.57365,1.57325,1.5734,599600000.0
2007-11-05 16:50:00,1.57345,1.57525,1.57345,1.57515,888700000.0
2007-11-05 16:51:00,1.57515,1.5757,1.5748,1.57515,801200000.0
2007-11-05 16:52:00,1.57515,1.5752,1.57385,1.57405,687999999.0
2007-11-05 16:53:00,1.57405,1.57435,1.5736,1.57385,662900000.0
2007-11-05 16:54:00,1.5739,1.57415,1.5738,1.5739,766300000.0
2007-11-05 16:55:00,1.5739,1.57395,1.57335,1.5738,836400000.0
2007-11-05 16:56:00,1.5738,1.57395,1.57305,1.57315,708100000.0
2007-11-05 16:57:00,1.57315,1.57385,1.573,1.57375,392000000.0
2007-11-05 16:58:00,1.57385,1.57405,1.57355,1.5737,350500000.0
2007-11-05 16:59:00,1.5737,1.57425,1.57365,1.57375,478699995.0
2007-11-05 17:00:00,1.57385,1.57395,1.57225,1.57225,852400000.0
2007-11-05 17:01:00,1.57225,1.57245,1.5711,1.5721,745200000.0
2007-11-05 17:02:00,1.57205,1.57225,1.57145,1.572,721500000.0
2007-11-05 17:03:00,1.572,1.57255,1.57175,1.57255,686400000.0
2007-11-05 17:04:00,1.57255,1.57335,1.5725,1.57335,672800000.0
2007-11-05 17:05:00,1.57335,1.5735,1.5728,1.57315,727099998.0
2007-11-05 17:06:00,1.57305,1.5732,1.5725,1.57285,301100000.0
2007-11-05 17:07:00,1.57285,1.5731,1.57225,1.57285,778300001.0
2007-11-05 17:08:00,1.57295,1.57325,1.57245,1.57245,728200000.0
2007-11-05 17:09:00,1.57245,1.57305,1.57235,1.57245,650900000.0
2007-11-05 17:10:00,1.57245,1.57255,1.57145,1.57195,773700000.0
2007-11-05 17:11:00,1.57195,1.5729,1.57175,1.57275,601599999.0
2007-11-05 17:12:00,1.57275,1.57295,1.57225,1.57235,819700002.0
2007-11-05 17:13:00,1.57245,1.57315,1.5724,1.57285,149200000.0
2007-11-05 17:14:00,1.57285,1.573,1.57235,1.57255,194700000.0
2007-11-05 17:15:00,1.57255,1.57295,1.57245,1.57265,712000000.0
2007-11-05 17:16:00,1.57265,1.57275,1.5724,1.57265,553600000.0
2007-11-05 17:17:00,1.57265,1.57355,1.5726,1.57345,520700000.0
2007-11-05 17:18:00,1.57345,1.57375,1.57315,1.57355,632000000.0
2007-11-05 17:19:00,1.57355,1.5739,1.5734,1.5737,606400000.0
2007-11-05 17:20:00,1.5737,1.5738,1.57305,1.57315,514999999.0
2007-11-05 17:21:00,1.57315,1.57345,1.57285,1.5731,707200000.0
2007-11-05 17:22:00,1.57315,1.5732,1.5727,1.5729,703899999.0
2007-11-05 17:23:00,1.57285,1.5729,1.5722,1.5725,388100000.0
2007-11-05 17:24:00,1.5725,1.5726,1.572,1.5723,144600000.0
2007-11-05 17:25:00,1.5723,1.5727,1.57215,1.57245,163200000.0
2007-11-05 17:26:00,1.57235,1.57265,1.57235,1.57265,170300000.0
2007-11-05 17:27:00,1.57265,1.57265,1.5721,1.5725,142800000.0
2007-11-05 17:28:00,1.5725,1.573,1.5725,1.57285,192000000.0
2007-11-05 17:29:00,1.57295,1.57325,1.5725,1.57265,374500000.0
2007-11-05 17:30:00,1.5727,1.57315,1.57235,1.57285,212000000.0
2007-11-05 17:31:00,1.57285,1.57345,1.57275,1.57335,180800000.0
2007-11-05 17:32:00,1.57335,1.57335,1.57315,1.5732,134400000.0
2007-11-05 17:33:00,1.57325,1.5735,1.57315,1.5732,135200000.0
2007-11-05 17:34:00,1.5732,1.5735,1.57305,1.5734,139600000.0
2007-11-05 17:35:00,1.5734,1.5737,1.5733,1.57355,187999999.0
2007-11-05 17:36:00,1.57355,1.57365,1.5723,1.57245,390100000.0
2007-11-05 17:37:00,1.57245,1.57285,1.57245,1.5728,530400000.0
2007-11-05 17:38:00,1.5728,1.5728,1.5718,1.57185,477600000.0
2007-11-05 17:39:00,1.57185,1.57255,1.57165,1.57235,678200000.0
2007-11-05 17:40:00,1.57235,1.57255,1.57235,1.57255,500500000.0
2007-11-05 17:41:00,1.57255,1.57255,1.5716,1.57165,472000000.0
2007-11-05 17:42:00,1.57165,1.57185,1.5711,1.5714,676000000.0
2007-11-05 17:43:00,1.5712,1.5714,1.57075,1.5711,756800000.0
2007-11-05 17:44:00,1.5711,1.5712,1.57065,1.5709,714399999.0
2007-11-05 17:45:00,1.5708,1.57085,1.5704,1.57065,481000000.0
2007-11-05 17:46:00,1.57065,1.57095,1.57065,1.57075,741600000.0
2007-11-05 17:47:00,1.57075,1.5708,1.5702,1.5702,637200000.0
2007-11-05 17:48:00,1.5702,1.5709,1.57015,1.5707,456599993.0
2007-11-05 17:49:00,1.5707,1.5714,1.5707,1.5712,230200000.0
2007-11-05 17:50:00,1.5712,1.57125,1.57095,1.57105,483500000.0
2007-11-05 17:51:00,1.57105,1.57125,1.57085,1.57105,568699997.0
2007-11-05 17:52:00,1.57105,1.57155,1.57095,1.57145,630400000.0
2007-11-05 17:53:00,1.57145,1.5717,1.57135,1.5716,747000000.0
2007-11-05 17:54:00,1.57165,1.57175,1.57135,1.57165,395200000.0
2007-11-05 17:55:00,1.57165,1.57165,1.5715,1.5715,79200000.0
2007-11-05 17:56:00,1.57155,1.5717,1.5714,1.57165,95200000.0
2007-11-05 17:57:00,1.57165,1.57285,1.57165,1.5727,448000000.0
2007-11-05 17:58:00,1.5727,1.5733,1.5727,1.5729,660700000.0
2007-11-05 17:59:00,1.5729,1.57335,1.57265,1.57275,789600000.0
2007-11-05 18:00:00,1.57275,1.57285,1.57245,1.5726,661600000.0
2007-11-05 18:01:00,1.5726,1.5728,1.57245,1.57265,626400000.0
2007-11-05 18:02:00,1.57265,1.57275,1.5724,1.5724,504300000.0
2007-11-05 18:03:00,1.57245,1.5729,1.57245,1.57265,823000000.0
2007-11-05 18:04:00,1.57265,1.57295,1.5725,1.5726,478800000.0
2007-11-05 18:05:00,1.5726,1.57305,1.57255,1.57265,390700000.0
2007-11-05 18:06:00,1.57265,1.573,1.5724,1.57245,576600000.0
2007-11-05 18:07:00,1.57245,1.5733,1.57235,1.5733,658000000.0
2007-11-05 18:08:00,1.57325,1.5734,1.5729,1.5731,815100000.0
2007-11-05 18:09:00,1.5731,1.5731,1.57245,1.5728,711200000.0
2007-11-05 18:10:00,1.5728,1.5733,1.5728,1.5733,686800000.0
2007-11-05 18:11:00,1.5733,1.57375,1.5733,1.57365,685600000.0
2007-11-05 18:12:00,1.57345,1.57375,1.57345,1.57345,512800000.0
2007-11-05 18:13:00,1.57345,1.57355,1.57335,1.57335,390500000.0
2007-11-05 18:14:00,1.57335,1.57335,1.5728,1.57315,704800000.0
2007-11-05 18:15:00,1.57315,1.57335,1.57305,1.57315,451200000.0
2007-11-05 18:16:00,1.57315,1.57325,1.57295,1.57325,648300000.0
2007-11-05 18:17:00,1.57325,1.57335,1.57305,1.57325,418400000.0
2007-11-05 18:18:00,1.5732,1.57335,1.5727,1.5727,483200000.0
2007-11-05 18:19:00,1.5727,1.5733,1.57255,1.5732,538400000.0
2007-11-05 18:20:00,1.5732,1.57325,1.5729,1.5729,475600000.0
2007-11-05 18:21:00,1.5729,1.57305,1.5725,1.57305,459300000.0
2007-11-05 18:22:00,1.57305,1.57305,1.57255,1.5728,547100000.0
2007-11-05 18:23:00,1.5728,1.5729,1.57265,1.57275,948000000.0
2007-11-05 18:24:00,1.5729,1.57295,1.57255,1.57265,567200000.0
2007-11-05 18:25:00,1.57265,1.57265,1.57235,1.57265,417600000.0
2007-11-05 18:26:00,1.5726,1.57305,1.57245,1.57275,762500000.0
2007-11-05 18:27:00,1.57275,1.57295,1.57245,1.57285,242500000.0
2007-11-05 18:28:00,1.57285,1.5732,1.5726,1.5732,368000001.0
2007-11-05 18:29:00,1.5732,1.57335,1.5731,1.57325,49100000.0
2007-11-05 18:30:00,1.57325,1.5733,1.57325,1.5733,38400000.0
2007-11-05 18:31:00,1.5733,1.5733,1.57285,1.57285,46300000.0
2007-11-05 18:32:00,1.57285,1.573,1.57275,1.573,58200000.0
2007-11-05 18:33:00,1.573,1.5731,1.57285,1.5731,69100000.0
2007-11-05 18:34:00,1.5731,1.5731,1.5727,1.57285,271400000.0
2007-11-05 18:35:00,1.57285,1.5729,1.57265,1.57265,182400000.0
2007-11-05 18:36:00,1.57265,1.57295,1.57265,1.57275,370200000.0
2007-11-05 18:37:00,1.57275,1.57285,1.57265,1.57265,337800000.0
2007-11-05 18:38:00,1.57265,1.57325,1.57265,1.5731,594600000.0
2007-11-05 18:39:00,1.5731,1.5732,1.57305,1.57315,564800000.0
2007-11-05 18:40:00,1.57315,1.57335,1.5726,1.5726,432400000.0
2007-11-05 18:41:00,1.57265,1.57275,1.57225,1.57245,390400000.0
2007-11-05 18:42:00,1.57245,1.5727,1.5723,1.57255,651700000.0
2007-11-05 18:43:00,1.57245,1.57255,1.57225,1.57245,473300000.0
2007-11-05 18:44:00,1.57235,1.5726,1.57225,1.5725,449000000.0
2007-11-05 18:45:00,1.5725,1.57275,1.57205,1.57225,365000000.0
2007-11-05 18:46:00,1.57225,1.57255,1.57215,1.57245,637200000.0
2007-11-05 18:47:00,1.57245,1.5731,1.57235,1.5726,720800000.0
2007-11-05 18:48:00,1.5726,1.57305,1.5725,1.57305,391000000.0
2007-11-05 18:49:00,1.57305,1.5734,1.573,1.57315,332500000.0
2007-11-05 18:50:00,1.5731,1.57325,1.5731,1.5731,354300000.0
2007-11-05 18:51:00,1.57315,1.5734,1.5731,1.57335,521900000.0
2007-11-05 18:52:00,1.57335,1.57355,1.57325,1.57345,540800000.0
2007-11-05 18:53:00,1.57345,1.5736,1.57335,1.57345,418800000.0
2007-11-05 18:54:00,1.57345,1.57355,1.57295,1.57355,381000000.0
2007-11-05 18:55:00,1.57355,1.5737,1.57335,1.57335,632500000.0
2007-11-05 18:56:00,1.57335,1.5734,1.57325,1.57335,436000000.0
2007-11-05 18:57:00,1.57335,1.57335,1.57325,1.57335,237600000.0
2007-11-05 18:58:00,1.57335,1.57335,1.57305,1.57315,412800000.0
2007-11-05 18:59:00,1.57315,1.57335,1.57285,1.5733,287000000.0
2007-11-05 19:00:00,1.5733,1.57345,1.573,1.573,122400000.0
2007-11-05 19:01:00,1.573,1.57315,1.573,1.57305,78100000.0
2007-11-05 19:02:00,1.57305,1.57315,1.5729,1.5729,58400000.0
2007-11-05 19:03:00,1.5729,1.5729,1.57265,1.57285,61600000.0
2007-11-05 19:04:00,1.57285,1.57345,1.57265,1.5732,101600000.0
2007-11-05 19:05:00,1.57335,1.57355,1.5729,1.5732,329900000.0
2007-11-05 19:06:00,1.5732,1.57335,1.5731,1.57315,140000000.0
2007-11-05 19:07:00,1.57315,1.5734,1.57315,1.57335,165100000.0
2007-11-05 19:08:00,1.57335,1.5734,1.57315,1.5733,809500000.0
2007-11-05 19:09:00,1.5733,1.5735,1.57315,1.57325,553600000.0
2007-11-05 19:10:00,1.57325,1.5734,1.57315,1.5732,460000000.0
2007-11-05 19:11:00,1.5732,1.5735,1.5731,1.57315,438600000.0
2007-11-05 19:12:00,1.57315,1.57325,1.57295,1.57305,492100000.0
2007-11-05 19:13:00,1.57305,1.57325,1.57305,1.57315,371500000.0
2007-11-05 19:14:00,1.57315,1.5735,1.57315,1.5735,232100000.0
2007-11-05 19:15:00,1.5735,1.57375,1.57335,1.5734,394600000.0
2007-11-05 19:16:00,1.5734,1.5734,1.5734,1.5734,116000000.0
2007-11-05 19:17:00,1.5734,1.5734,1.5731,1.57335,389200000.0
2007-11-05 19:18:00,1.57335,1.57335,1.57285,1.57305,450800000.0
2007-11-05 19:19:00,1.57305,1.5733,1.57295,1.57315,325700000.0
2007-11-05 19:20:00,1.57315,1.5733,1.57305,1.57325,285100000.0
2007-11-05 19:21:00,1.57325,1.57325,1.57305,1.57315,225600000.0
2007-11-05 19:22:00,1.57315,1.57325,1.57295,1.57295,240400000.0
2007-11-05 19:23:00,1.57295,1.57305,1.5728,1.57295,239500000.0
2007-11-05 19:24:00,1.57295,1.5737,1.57285,1.57355,512100000.0
2007-11-05 19:25:00,1.57355,1.57365,1.57345,1.57365,291200000.0
2007-11-05 19:26:00,1.57365,1.57375,1.57325,1.57325,415200000.0
2007-11-05 19:27:00,1.57325,1.57365,1.57315,1.57355,448300000.0
2007-11-05 19:28:00,1.57355,1.57355,1.57325,1.57335,388300000.0
2007-11-05 19:29:00,1.57345,1.5735,1.57285,1.57315,420000000.0
2007-11-05 19:30:00,1.57315,1.57345,1.57305,1.57325,497100000.0
2007-11-05 19:31:00,1.57325,1.5735,1.57305,1.57335,510700000.0
2007-11-05 19:32:00,1.57325,1.5733,1.5729,1.57315,367600000.0
2007-11-05 19:33:00,1.57315,1.57325,1.57275,1.57285,593700000.0
2007-11-05 19:34:00,1.57295,1.57345,1.57295,1.57305,287100000.0
2007-11-05 19:35:00,1.57305,1.57305,1.57245,1.57255,651700000.0
2007-11-05 19:36:00,1.5726,1.5727,1.57235,1.57255,201800000.0
2007-11-05 19:37:00,1.5726,1.57265,1.57215,1.57215,164900000.0
2007-11-05 19:38:00,1.57215,1.5722,1.57195,1.57205,140700000.0
2007-11-05 19:39:00,1.57205,1.57215,1.572,1.572,20200000.0
2007-11-05 19:40:00,1.57225,1.5724,1.57225,1.57235,48800000.0
2007-11-05 19:41:00,1.57235,1.57255,1.57225,1.57255,72500000.0
2007-11-05 19:42:00,1.57255,1.57255,1.57245,1.57245,32800000.0
2007-11-05 19:43:00,1.5725,1.5726,1.57245,1.57255,39200000.0
2007-11-05 19:44:00,1.57255,1.5726,1.57245,1.5726,37600000.0
2007-11-05 19:45:00,1.5726,1.5726,1.57245,1.57255,38400000.0
2007-11-05 19:46:00,1.57255,1.57255,1.57245,1.57245,29600000.0
2007-11-05 19:47:00,1.57245,1.57245,1.57205,1.5721,60800000.0
2007-11-05 19:48:00,1.5721,1.5724,1.57195,1.5724,58400000.0
2007-11-05 19:49:00,1.5724,1.5724,1.57235,1.57235,57600000.0
2007-11-05 19:50:00,1.57225,1.57285,1.5721,1.57285,81600000.0
2007-11-05 19:51:00,1.57285,1.57285,1.57255,1.5727,110400000.0
2007-11-05 19:52:00,1.5727,1.573,1.5723,1.57295,79200000.0
2007-11-05 19:53:00,1.57295,1.57335,1.57295,1.57295,82400000.0
2007-11-05 19:54:00,1.57295,1.57305,1.57295,1.57305,56800000.0
2007-11-05 19:55:00,1.57305,1.57315,1.57295,1.57305,84000000.0
2007-11-05 19:56:00,1.57305,1.5732,1.57295,1.57305,142400000.0
2007-11-05 19:57:00,1.57305,1.5733,1.57305,1.5733,80800000.0
2007-11-05 19:58:00,1.5733,1.57335,1.57315,1.57325,184200000.0
2007-11-05 19:59:00,1.57325,1.5736,1.57315,1.57335,66100000.0
2007-11-05 20:00:00,1.57335,1.57335,1.57275,1.57275,98700000.0
2007-11-05 20:01:00,1.57275,1.57295,1.57255,1.57275,102600000.0
2007-11-05 20:02:00,1.57275,1.57295,1.5727,1.5728,33000000.0
2007-11-05 20:03:00,1.5728,1.5728,1.57245,1.57245,273000000.0
2007-11-05 20:04:00,1.57245,1.57245,1.57225,1.57245,414400000.0
2007-11-05 20:05:00,1.57245,1.57245,1.57215,1.5722,349600000.0
2007-11-05 20:06:00,1.5722,1.5725,1.5722,1.5725,246400000.0
2007-11-05 20:07:00,1.5725,1.57255,1.57225,1.57235,380300000.0
2007-11-05 20:08:00,1.57235,1.5726,1.57225,1.5726,265400000.0
2007-11-05 20:09:00,1.57255,1.57285,1.57255,1.57275,510800000.0
2007-11-05 20:10:00,1.57275,1.57285,1.57255,1.57255,528700000.0
2007-11-05 20:11:00,1.57265,1.57315,1.57255,1.57315,904700000.0
2007-11-05 20:12:00,1.57315,1.57315,1.57285,1.573,440500000.0
2007-11-05 20:13:00,1.573,1.57315,1.573,1.5731,332000000.0
2007-11-05 20:14:00,1.5731,1.57325,1.5729,1.5729,359200000.0
2007-11-05 20:15:00,1.5729,1.573,1.57275,1.573,432500000.0
2007-11-05 20:16:00,1.57285,1.57285,1.57275,1.5728,269500000.0
2007-11-05 20:17:00,1.5728,1.5728,1.5724,1.57255,432100000.0
2007-11-05 20:18:00,1.57255,1.5732,1.5725,1.5732,454400000.0
2007-11-05 20:19:00,1.5732,1.5732,1.5727,1.57285,341600000.0
2007-11-05 20:20:00,1.57285,1.5732,1.57285,1.57315,158400000.0
2007-11-05 20:21:00,1.5732,1.5732,1.57295,1.57305,48800000.0
2007-11-05 20:22:00,1.57295,1.57365,1.57285,1.5735,152700000.0
2007-11-05 20:23:00,1.5735,1.57355,1.5732,1.5735,55200000.0
2007-11-05 20:24:00,1.57355,1.57355,1.57315,1.57325,63200000.0
2007-11-05 20:25:00,1.57325,1.57325,1.57305,1.57315,44000000.0
2007-11-05 20:26:00,1.57305,1.57315,1.5728,1.5728,49600000.0
2007-11-05 20:27:00,1.5728,1.57285,1.57265,1.5728,44800000.0
2007-11-05 20:28:00,1.5728,1.57305,1.5727,1.573,72900000.0
2007-11-05 20:29:00,1.573,1.5732,1.5728,1.5731,120000000.0
2007-11-05 20:30:00,1.5731,1.5731,1.57265,1.57275,48800000.0
2007-11-05 20:31:00,1.57275,1.57285,1.57265,1.57275,64000000.0
2007-11-05 20:32:00,1.57275,1.573,1.57275,1.5729,63200000.0
2007-11-05 20:33:00,1.5729,1.57295,1.5727,1.5729,129400000.0
2007-11-05 20:34:00,1.5729,1.57305,1.5729,1.57305,63200000.0
2007-11-05 20:35:00,1.57305,1.5732,1.57235,1.5724,75200000.0
2007-11-05 20:36:00,1.5724,1.57315,1.57195,1.57315,239500000.0
2007-11-05 20:37:00,1.57325,1.57325,1.5731,1.5732,208000000.0
2007-11-05 20:38:00,1.57325,1.57335,1.57265,1.5729,293100000.0
2007-11-05 20:39:00,1.5729,1.573,1.57285,1.57285,112600000.0
2007-11-05 20:40:00,1.57285,1.57285,1.57275,1.57285,21000000.0
2007-11-05 20:41:00,1.57275,1.57295,1.57275,1.57295,203200000.0
2007-11-05 20:42:00,1.57295,1.57295,1.57245,1.57245,305000000.0
2007-11-05 20:43:00,1.57245,1.57285,1.57245,1.5728,332000000.0
2007-11-05 20:44:00,1.5728,1.5729,1.5725,1.5726,325700000.0
2007-11-05 20:45:00,1.57255,1.57265,1.5725,1.57255,401600000.0
2007-11-05 20:46:00,1.57255,1.57255,1.57235,1.57245,348800000.0
2007-11-05 20:47:00,1.57245,1.5725,1.57225,1.57235,236800000.0
2007-11-05 20:48:00,1.57235,1.57245,1.5723,1.57235,290400000.0
2007-11-05 20:49:00,1.57235,1.57265,1.57225,1.57265,444000000.0
2007-11-05 20:50:00,1.57265,1.57275,1.5722,1.57265,566700000.0
2007-11-05 20:51:00,1.57265,1.5727,1.57235,1.57255,733000000.0
2007-11-05 20:52:00,1.57255,1.57285,1.57245,1.57275,311900000.0
2007-11-05 20:53:00,1.57275,1.57295,1.5726,1.57285,635200000.0
2007-11-05 20:54:00,1.57285,1.57285,1.5723,1.57255,628000000.0
2007-11-05 20:55:00,1.57255,1.57265,1.57225,1.57255,517200000.0
2007-11-05 20:56:00,1.57255,1.57255,1.5722,1.57235,521600000.0
2007-11-05 20:57:00,1.57235,1.57265,1.57225,1.5726,407800000.0
2007-11-05 20:58:00,1.5726,1.57305,1.5725,1.57295,325800000.0
2007-11-05 20:59:00,1.57295,1.5731,1.5728,1.57305,579200000.0
2007-11-05 21:00:00,1.57295,1.57325,1.57275,1.57295,800200000.0
2007-11-05 21:01:00,1.57305,1.57305,1.57235,1.5727,809600000.0
2007-11-05 21:02:00,1.5727,1.57285,1.5726,1.57275,500500000.0
2007-11-05 21:03:00,1.57275,1.57295,1.57265,1.5727,386400000.0
2007-11-05 21:04:00,1.57275,1.57295,1.5727,1.57295,375800000.0
2007-11-05 21:05:00,1.57295,1.57295,1.57275,1.5728,562400000.0
2007-11-05 21:06:00,1.5728,1.5729,1.57275,1.57285,362400000.0
2007-11-05 21:07:00,1.57285,1.573,1.57265,1.57275,454000000.0
2007-11-05 21:08:00,1.57285,1.57305,1.5728,1.57285,333600000.0
2007-11-05 21:09:00,1.5729,1.5729,1.57285,1.5729,128000000.0
2007-11-05 21:10:00,1.5729,1.57295,1.57285,1.57285,188000000.0
2007-11-05 21:11:00,1.57285,1.57285,1.57265,1.5728,367300000.0
2007-11-05 21:12:00,1.5729,1.5729,1.57265,1.5727,141300000.0
2007-11-05 21:13:00,1.5727,1.57285,1.57255,1.57265,469190000.0
2007-11-05 21:14:00,1.57265,1.57265,1.57255,1.57265,476180000.0
2007-11-05 21:15:00,1.57265,1.57275,1.57255,1.57265,363600000.0
2007-11-05 21:16:00,1.57275,1.57285,1.57255,1.57275,495700000.0
2007-11-05 21:17:00,1.57275,1.57275,1.5725,1.57265,349700000.0
2007-11-05 21:18:00,1.57275,1.57275,1.5726,1.5727,383200000.0
2007-11-05 21:19:00,1.5727,1.57285,1.57265,1.57265,312700000.0
2007-11-05 21:20:00,1.57265,1.57275,1.57265,1.57275,281600000.0
2007-11-05 21:21:00,1.57275,1.57275,1.57265,1.57265,252800000.0
2007-11-05 21:22:00,1.57275,1.57305,1.57265,1.57305,367200000.0
2007-11-05 21:23:00,1.57305,1.57315,1.57285,1.57295,536800000.0
2007-11-05 21:24:00,1.57295,1.57295,1.57255,1.57255,581600000.0
2007-11-05 21:25:00,1.57255,1.57275,1.57225,1.57225,632800000.0
2007-11-05 21:26:00,1.57225,1.57245,1.57185,1.57245,321100000.0
2007-11-05 21:27:00,1.5725,1.5726,1.57245,1.57245,83200000.0
2007-11-05 21:28:00,1.57245,1.5725,1.5719,1.5719,68800000.0
2007-11-05 21:29:00,1.5719,1.5721,1.5717,1.57175,59900000.0
2007-11-05 21:30:00,1.57175,1.57195,1.57165,1.5718,96700000.0
2007-11-05 21:31:00,1.5718,1.5721,1.57165,1.57205,34400000.0
2007-11-05 21:32:00,1.57205,1.57205,1.5716,1.57175,86100000.0
2007-11-05 21:33:00,1.57175,1.57185,1.5717,1.5717,17500000.0
2007-11-05 21:34:00,1.5717,1.572,1.57165,1.57195,52500000.0
2007-11-05 21:35:00,1.57195,1.57205,1.5718,1.5718,55600000.0
2007-11-05 21:36:00,1.5718,1.57195,1.57175,1.57195,56200000.0
2007-11-05 21:37:00,1.57195,1.57205,1.57185,1.57185,78200000.0
2007-11-05 21:38:00,1.57185,1.57195,1.57185,1.57185,101900000.0
2007-11-05 21:39:00,1.57185,1.57195,1.5717,1.57185,78300000.0
2007-11-05 21:40:00,1.57185,1.572,1.57185,1.572,43200000.0
2007-11-05 21:41:00,1.57195,1.5724,1.57195,1.57215,82900000.0
2007-11-05 21:42:00,1.57215,1.57215,1.57195,1.57205,410400000.0
2007-11-05 21:43:00,1.572,1.5722,1.57165,1.57195,488300000.0
2007-11-05 21:44:00,1.57195,1.57215,1.57155,1.572,613600000.0
2007-11-05 21:45:00,1.572,1.57205,1.57185,1.57205,466400000.0
2007-11-05 21:46:00,1.57205,1.57245,1.57205,1.57225,644600000.0
2007-11-05 21:47:00,1.57225,1.57225,1.572,1.57215,321000000.0
2007-11-05 21:48:00,1.5722,1.5723,1.5721,1.5721,549800000.0
2007-11-05 21:49:00,1.5721,1.57235,1.5721,1.57225,708300000.0
2007-11-05 21:50:00,1.57225,1.57235,1.57205,1.57215,437200000.0
2007-11-05 21:51:00,1.5722,1.57245,1.5722,1.57235,644900000.0
2007-11-05 21:52:00,1.57235,1.57245,1.57195,1.57195,537300000.0
2007-11-05 21:53:00,1.57205,1.5725,1.57195,1.57225,561700000.0
2007-11-05 21:54:00,1.57225,1.5724,1.57225,1.57235,293600000.0
2007-11-05 21:55:00,1.5724,1.5726,1.5722,1.57255,402800000.0
2007-11-05 21:56:00,1.57245,1.5726,1.57245,1.5726,206900000.0
2007-11-05 21:57:00,1.5726,1.5726,1.57255,1.5726,112800000.0
2007-11-05 21:58:00,1.5726,1.5729,1.57255,1.57275,269000000.0
2007-11-05 21:59:00,1.57275,1.57275,1.57265,1.57275,470400000.0
2007-11-05 22:00:00,1.57275,1.573,1.57275,1.5728,578800000.0
2007-11-05 22:01:00,1.5728,1.57295,1.57275,1.5728,740900000.0
2007-11-05 22:02:00,1.5728,1.57305,1.57275,1.57295,511000000.0
2007-11-05 22:03:00,1.57295,1.573,1.57275,1.5728,239200000.0
2007-11-05 22:04:00,1.5728,1.5729,1.57265,1.5727,390300000.0
2007-11-05 22:05:00,1.57275,1.57285,1.57255,1.57265,291000000.0
2007-11-05 22:06:00,1.57265,1.57295,1.5726,1.57265,522400000.0
2007-11-05 22:07:00,1.57265,1.5729,1.57235,1.57275,660400000.0
2007-11-05 22:08:00,1.57265,1.5729,1.57225,1.57275,552900000.0
2007-11-05 22:09:00,1.57275,1.57295,1.5726,1.57285,299200000.0
2007-11-05 22:10:00,1.57285,1.57285,1.57255,1.57265,216000000.0
2007-11-05 22:11:00,1.57265,1.57315,1.57255,1.57315,305600000.0
2007-11-05 22:12:00,1.57315,1.57315,1.5728,1.57295,338300000.0
2007-11-05 22:13:00,1.57295,1.57305,1.57285,1.573,268000000.0
2007-11-05 22:14:00,1.57295,1.5731,1.57295,1.57305,277600000.0
2007-11-05 22:15:00,1.57305,1.57305,1.57235,1.57255,441100000.0
2007-11-05 22:16:00,1.57265,1.573,1.57255,1.5729,405900000.0
2007-11-05 22:17:00,1.5729,1.5731,1.5728,1.573,128300000.0
2007-11-05 22:18:00,1.573,1.573,1.57275,1.57275,236000000.0
2007-11-05 22:19:00,1.57275,1.57275,1.57225,1.57235,108300000.0
2007-11-05 22:20:00,1.57235,1.57255,1.57235,1.57255,44000000.0
2007-11-05 22:21:00,1.57255,1.57255,1.57175,1.572,87800000.0
2007-11-05 22:22:00,1.572,1.572,1.57135,1.57155,59000000.0
2007-11-05 22:23:00,1.5714,1.57155,1.571,1.571,135800000.0
2007-11-05 22:24:00,1.57095,1.57095,1.56975,1.5702,523300000.0
2007-11-05 22:25:00,1.5702,1.5711,1.5702,1.57095,236000000.0
2007-11-05 22:26:00,1.57095,1.5713,1.5708,1.5709,121600000.0
2007-11-05 22:27:00,1.5709,1.57125,1.5708,1.57105,108800000.0
2007-11-05 22:28:00,1.57105,1.57105,1.57025,1.5707,106900000.0
2007-11-05 22:29:00,1.5707,1.5709,1.57045,1.5709,68400000.0
2007-11-05 22:30:00,1.5709,1.571,1.5707,1.5707,51000000.0
2007-11-05 22:31:00,1.5707,1.57075,1.5705,1.57065,120700000.0
2007-11-05 22:32:00,1.57065,1.57075,1.57035,1.5705,69700000.0
2007-11-05 22:33:00,1.5705,1.5708,1.57045,1.5708,157800000.0
2007-11-05 22:34:00,1.5708,1.571,1.57055,1.5707,95600000.0
2007-11-05 22:35:00,1.5707,1.57095,1.5707,1.57085,227200003.0
2007-11-05 22:36:00,1.57075,1.57085,1.57055,1.57075,551400000.0
2007-11-05 22:37:00,1.57075,1.57075,1.56965,1.57015,409400000.0
2007-11-05 22:38:00,1.57015,1.5702,1.56945,1.5702,643300000.0
2007-11-05 22:39:00,1.5702,1.57055,1.57,1.5702,373600000.0
2007-11-05 22:40:00,1.5702,1.5706,1.57,1.57055,433800000.0
2007-11-05 22:41:00,1.57055,1.57055,1.57025,1.57035,159200000.0
2007-11-05 22:42:00,1.57035,1.57055,1.57015,1.57045,513000001.0
2007-11-05 22:43:00,1.57045,1.57045,1.56985,1.57025,386900000.0
2007-11-05 22:44:00,1.57025,1.5707,1.57025,1.57045,268000000.0
2007-11-05 22:45:00,1.57045,1.57085,1.57045,1.57065,341100000.0
2007-11-05 22:46:00,1.57065,1.57195,1.57045,1.57155,193300000.0
2007-11-05 22:47:00,1.57155,1.57175,1.57145,1.57175,109900000.0
2007-11-05 22:48:00,1.57175,1.57175,1.57155,1.57165,28000000.0
2007-11-05 22:49:00,1.57165,1.57235,1.57165,1.57215,210600000.0
2007-11-05 22:50:00,1.57225,1.57225,1.57205,1.57215,73600000.0
2007-11-05 22:51:00,1.57215,1.57215,1.57125,1.57195,188000000.0
2007-11-05 22:52:00,1.57195,1.57195,1.5715,1.5715,90400000.0
2007-11-05 22:53:00,1.5715,1.57205,1.5715,1.57195,104600000.0
2007-11-05 22:54:00,1.57195,1.57215,1.5717,1.5719,52200000.0
2007-11-05 22:55:00,1.5719,1.57195,1.57185,1.57195,25300000.0
2007-11-05 22:56:00,1.57195,1.57195,1.5716,1.5717,25100000.0
2007-11-05 22:57:00,1.5717,1.572,1.57155,1.572,33000000.0
2007-11-05 22:58:00,1.572,1.572,1.5719,1.5719,53000000.0
2007-11-05 22:59:00,1.5719,1.57195,1.57165,1.57165,242400000.0
2007-11-05 23:00:00,1.57195,1.57195,1.57145,1.57195,592300000.0
2007-11-05 23:01:00,1.57195,1.57195,1.57155,1.57195,312700000.0
2007-11-05 23:02:00,1.57195,1.57195,1.57175,1.57195,238600000.0
2007-11-05 23:03:00,1.57195,1.57195,1.57185,1.57185,71200000.0
2007-11-05 23:04:00,1.57185,1.57195,1.57175,1.57175,249300000.0
2007-11-05 23:05:00,1.57175,1.57195,1.57175,1.57175,319100000.0
2007-11-05 23:06:00,1.57175,1.57185,1.57155,1.57155,562200000.0
2007-11-05 23:07:00,1.57155,1.57175,1.57145,1.57175,172800000.0
2007-11-05 23:08:00,1.57175,1.57195,1.57145,1.57195,196600000.0
2007-11-05 23:09:00,1.57195,1.57205,1.57165,1.57185,260000000.0
2007-11-05 23:10:00,1.57185,1.57185,1.57145,1.57185,252100000.0
2007-11-05 23:11:00,1.57185,1.57235,1.57175,1.57175,501200000.0
2007-11-05 23:12:00,1.57175,1.57185,1.57135,1.57135,355200000.0
2007-11-05 23:13:00,1.57135,1.57175,1.57125,1.57165,498600000.0
2007-11-05 23:14:00,1.57165,1.57225,1.57165,1.57215,484800000.0
2007-11-05 23:15:00,1.57215,1.57235,1.57195,1.57205,363200000.0
2007-11-05 23:16:00,1.57205,1.57265,1.57205,1.57205,637900008.0
2007-11-05 23:17:00,1.57205,1.57215,1.57195,1.57205,485600000.0
2007-11-05 23:18:00,1.57205,1.57215,1.57195,1.57215,370500000.0
2007-11-05 23:19:00,1.57215,1.57215,1.57205,1.57215,115500000.0
2007-11-05 23:20:00,1.57215,1.57215,1.57185,1.57205,286300000.0
2007-11-05 23:21:00,1.57215,1.57215,1.57195,1.57205,237600000.0
2007-11-05 23:22:00,1.57195,1.57205,1.57185,1.57185,240800000.0
2007-11-05 23:23:00,1.57185,1.57205,1.57185,1.57185,282400000.0
2007-11-05 23:24:00,1.57185,1.57205,1.57185,1.57205,230400000.0
2007-11-05 23:25:00,1.57205,1.57225,1.57185,1.57205,417900000.0
2007-11-05 23:26:00,1.57195,1.57215,1.57195,1.57215,269100000.0
2007-11-05 23:27:00,1.57215,1.57255,1.57215,1.57225,362500000.0
2007-11-05 23:28:00,1.57225,1.57275,1.57215,1.57225,436200000.0
2007-11-05 23:29:00,1.57215,1.57225,1.57215,1.57225,164300000.0
2007-11-05 23:30:00,1.57225,1.57245,1.57195,1.57235,109600000.0
2007-11-05 23:31:00,1.57235,1.57235,1.57195,1.57215,401400000.0
2007-11-05 23:32:00,1.57215,1.57235,1.57195,1.57225,373600000.0
2007-11-05 23:33:00,1.57225,1.57225,1.57215,1.57225,444800000.0
2007-11-05 23:34:00,1.57225,1.57235,1.57215,1.57225,385100000.0
2007-11-05 23:35:00,1.57235,1.57235,1.57205,1.57225,333600000.0
2007-11-05 23:36:00,1.57225,1.57225,1.57205,1.57205,224800000.0
2007-11-05 23:37:00,1.57205,1.57215,1.57165,1.57165,144800000.0
2007-11-05 23:38:00,1.57165,1.57175,1.57145,1.57175,156800000.0
2007-11-05 23:39:00,1.57175,1.57175,1.57165,1.57175,354300000.0
2007-11-05 23:40:00,1.57175,1.57185,1.5714,1.57175,482200000.0
2007-11-05 23:41:00,1.57175,1.57175,1.57145,1.57165,148800000.0
2007-11-05 23:42:00,1.5714,1.57205,1.5714,1.57205,259500000.0
2007-11-05 23:43:00,1.57205,1.57225,1.57185,1.57185,243200000.0
2007-11-05 23:44:00,1.57185,1.57195,1.57175,1.57175,170400000.0
2007-11-05 23:45:00,1.57175,1.57245,1.57175,1.57215,359300000.0
2007-11-05 23:46:00,1.57215,1.57235,1.57205,1.57205,356500000.0
2007-11-05 23:47:00,1.57205,1.57205,1.5719,1.57195,220000000.0
2007-11-05 23:48:00,1.57195,1.57195,1.57185,1.57195,118400000.0
2007-11-05 23:49:00,1.57195,1.57195,1.5716,1.57165,260200000.0
2007-11-05 23:50:00,1.57165,1.57195,1.57165,1.57185,258000000.0
2007-11-05 23:51:00,1.57185,1.57205,1.57175,1.57205,93900000.0
2007-11-05 23:52:00,1.57205,1.57205,1.57125,1.57125,717400000.0
2007-11-05 23:53:00,1.57125,1.57125,1.57065,1.57115,576200000.0
2007-11-05 23:54:00,1.57115,1.57125,1.57075,1.57075,408000000.0
2007-11-05 23:55:00,1.57075,1.57095,1.57065,1.57095,245300000.0
2007-11-05 23:56:00,1.57095,1.57115,1.57055,1.57115,300200000.0
2007-11-05 23:57:00,1.57115,1.57115,1.57085,1.57085,174800000.0
2007-11-05 23:58:00,1.57085,1.57135,1.57085,1.57135,406400000.0
2007-11-05 23:59:00,1.57135,1.57135,1.57105,1.57115,488700000.0
2007-11-06 00:00:00,1.57115,1.57145,1.57115,1.57135,320000000.0
2007-11-06 00:01:00,1.57135,1.57145,1.57115,1.57145,301800000.0
2007-11-06 00:02:00,1.57135,1.57135,1.57075,1.57095,318600000.0
2007-11-06 00:03:00,1.57085,1.57115,1.57085,1.57115,225000000.0
2007-11-06 00:04:00,1.57115,1.57135,1.57105,1.57115,255000000.0
2007-11-06 00:05:00,1.57115,1.57115,1.57085,1.57095,268100000.0
2007-11-06 00:06:00,1.57075,1.57095,1.57035,1.57095,314100000.0
2007-11-06 00:07:00,1.57115,1.57115,1.57095,1.57105,370000000.0
2007-11-06 00:08:00,1.57105,1.57105,1.57095,1.57105,203700000.0
2007-11-06 00:09:00,1.57115,1.57135,1.57115,1.57135,90000000.0
2007-11-06 00:10:00,1.57135,1.57185,1.57135,1.57185,275000000.0
2007-11-06 00:11:00,1.57185,1.57185,1.57155,1.57185,175200000.0
2007-11-06 00:12:00,1.57185,1.57195,1.57155,1.57155,260900000.0
2007-11-06 00:13:00,1.57155,1.57175,1.57145,1.57155,243900000.0
2007-11-06 00:14:00,1.57165,1.57185,1.57145,1.57155,349400000.0
2007-11-06 00:15:00,1.57155,1.57165,1.57105,1.57145,408200000.0
2007-11-06 00:16:00,1.57145,1.57165,1.57135,1.57145,308900000.0
2007-11-06 00:17:00,1.57145,1.57185,1.57145,1.57185,569700000.0
2007-11-06 00:18:00,1.57185,1.57225,1.57185,1.57215,561800000.0
2007-11-06 00:19:00,1.57215,1.57215,1.57145,1.57145,510400000.0
2007-11-06 00:20:00,1.57165,1.57165,1.57145,1.57155,378300000.0
2007-11-06 00:21:00,1.57155,1.57155,1.57125,1.57155,381400000.0
2007-11-06 00:22:00,1.57155,1.57185,1.57155,1.57185,323300000.0
2007-11-06 00:23:00,1.57185,1.57215,1.57175,1.57205,431900000.0
2007-11-06 00:24:00,1.57205,1.57225,1.57185,1.57195,451600000.0
2007-11-06 00:25:00,1.57195,1.57195,1.57155,1.57195,474200000.0
2007-11-06 00:26:00,1.57195,1.57195,1.57175,1.57185,314700000.0
2007-11-06 00:27:00,1.57185,1.57195,1.57185,1.57195,164500000.0
2007-11-06 00:28:00,1.57195,1.57215,1.57195,1.57215,203500000.0
2007-11-06 00:29:00,1.57215,1.57215,1.57195,1.57215,120000000.0
2007-11-06 00:30:00,1.57215,1.57215,1.57145,1.57165,475200000.0
2007-11-06 00:31:00,1.57165,1.57165,1.57155,1.57155,326500000.0
2007-11-06 00:32:00,1.57155,1.57165,1.57155,1.57155,354100000.0
2007-11-06 00:33:00,1.57155,1.57155,1.57125,1.57155,433700000.0
2007-11-06 00:34:00,1.57155,1.57165,1.57155,1.57165,420500000.0
2007-11-06 00:35:00,1.57165,1.57165,1.57155,1.57165,305200000.0
2007-11-06 00:36:00,1.57155,1.57175,1.57135,1.57165,404400000.0
2007-11-06 00:37:00,1.57165,1.57175,1.57155,1.57165,388000000.0
2007-11-06 00:38:00,1.57165,1.57165,1.57155,1.57155,398000000.0
2007-11-06 00:39:00,1.57155,1.57155,1.57145,1.57145,323000000.0
2007-11-06 00:40:00,1.57145,1.57145,1.57115,1.57115,386400000.0
2007-11-06 00:41:00,1.57135,1.57135,1.57115,1.57135,570500000.0
2007-11-06 00:42:00,1.57115,1.5717,1.57115,1.57165,459300000.0
2007-11-06 00:43:00,1.57165,1.57175,1.57155,1.57175,410100000.0
2007-11-06 00:44:00,1.57175,1.57175,1.5715,1.57165,527400000.0
2007-11-06 00:45:00,1.57175,1.57175,1.5715,1.57165,614000000.0
2007-11-06 00:46:00,1.57165,1.57195,1.57165,1.57185,531800002.0
2007-11-06 00:47:00,1.57175,1.57195,1.57175,1.57195,256900002.0
2007-11-06 00:48:00,1.57195,1.57195,1.57155,1.57155,378500000.0
2007-11-06 00:49:00,1.57165,1.5718,1.5711,1.57115,700799997.0
2007-11-06 00:50:00,1.57115,1.57115,1.57025,1.57065,672620000.0
2007-11-06 00:51:00,1.57065,1.5709,1.57055,1.57075,56400000.0
2007-11-06 00:52:00,1.57075,1.57115,1.57045,1.5707,153300000.0
2007-11-06 00:53:00,1.5707,1.57135,1.5707,1.57095,182800000.0
2007-11-06 00:54:00,1.5711,1.5713,1.57095,1.57115,42500000.0
2007-11-06 00:55:00,1.57115,1.5713,1.57075,1.57115,152600000.0
2007-11-06 00:56:00,1.57105,1.57115,1.57085,1.57105,103200000.0
2007-11-06 00:57:00,1.57105,1.57105,1.57065,1.57085,32000000.0
2007-11-06 00:58:00,1.57085,1.57085,1.57035,1.5705,34800000.0
2007-11-06 00:59:00,1.5705,1.5706,1.57045,1.5706,16000000.0
2007-11-06 01:00:00,1.5706,1.5707,1.57045,1.5707,117900000.0
2007-11-06 01:01:00,1.5707,1.57105,1.57045,1.57075,413900000.0
2007-11-06 01:02:00,1.57075,1.57095,1.57045,1.57045,231900000.0
2007-11-06 01:03:00,1.57045,1.57055,1.57035,1.57045,117100000.0
2007-11-06 01:04:00,1.57045,1.57055,1.57035,1.57035,29500000.0
2007-11-06 01:05:00,1.57035,1.57075,1.57035,1.57065,14400000.0
2007-11-06 01:06:00,1.57065,1.57085,1.57065,1.5707,71100000.0
2007-11-06 01:07:00,1.57065,1.57085,1.5704,1.57045,141400000.0
2007-11-06 01:08:00,1.5705,1.571,1.57035,1.57065,280000000.0
2007-11-06 01:09:00,1.57065,1.57085,1.5705,1.5708,201700000.0
2007-11-06 01:10:00,1.5708,1.57095,1.57075,1.5708,244000000.0
2007-11-06 01:11:00,1.5708,1.57095,1.57065,1.57075,528000000.0
2007-11-06 01:12:00,1.57075,1.57085,1.57055,1.5706,258200000.0
2007-11-06 01:13:00,1.5706,1.5706,1.57045,1.57045,175000000.0
2007-11-06 01:14:00,1.57055,1.5706,1.57005,1.57025,369099998.0
2007-11-06 01:15:00,1.57025,1.57045,1.5702,1.57035,223300000.0
2007-11-06 01:16:00,1.57035,1.57045,1.57025,1.5704,295400000.0
2007-11-06 01:17:00,1.5704,1.5704,1.57035,1.57035,77300000.0
2007-11-06 01:18:00,1.57035,1.57055,1.57035,1.5704,374700000.0
2007-11-06 01:19:00,1.5704,1.5704,1.56985,1.57015,464500000.0
2007-11-06 01:20:00,1.57015,1.5702,1.57015,1.5702,373600000.0
2007-11-06 01:21:00,1.5702,1.5702,1.5699,1.57005,308600000.0
2007-11-06 01:22:00,1.57005,1.57005,1.56985,1.57,192700000.0
2007-11-06 01:23:00,1.57,1.57005,1.56995,1.57,137900000.0
2007-11-06 01:24:00,1.57,1.57,1.56965,1.56965,325700000.0
2007-11-06 01:25:00,1.56965,1.5699,1.5696,1.5699,383000000.0
2007-11-06 01:26:00,1.5699,1.57025,1.56965,1.57025,217500000.0
2007-11-06 01:27:00,1.57025,1.5704,1.5702,1.57025,312200000.0
2007-11-06 01:28:00,1.57025,1.57035,1.5699,1.56995,330500000.0
2007-11-06 01:29:00,1.56995,1.56995,1.56995,1.56995,117600000.0
2007-11-06 01:30:00,1.56995,1.57,1.56985,1.56995,134200000.0
2007-11-06 01:31:00,1.56995,1.57005,1.56995,1.56995,145600000.0
2007-11-06 01:32:00,1.56995,1.57025,1.56995,1.57015,102500000.0
2007-11-06 01:33:00,1.57015,1.57025,1.57,1.57,67600000.0
2007-11-06 01:34:00,1.57,1.57,1.5688,1.5694,261600000.0
2007-11-06 01:35:00,1.56935,1.56965,1.5689,1.56905,171400000.0
2007-11-06 01:36:00,1.56905,1.5696,1.5689,1.5696,186700000.0
2007-11-06 01:37:00,1.5696,1.5696,1.56945,1.56945,165700000.0
2007-11-06 01:38:00,1.56945,1.5696,1.56895,1.5695,334200000.0
2007-11-06 01:39:00,1.5695,1.5696,1.56945,1.5696,197500000.0
2007-11-06 01:40:00,1.5696,1.5697,1.56945,1.56955,302800000.0
2007-11-06 01:41:00,1.56955,1.56975,1.56955,1.56975,232800000.0
2007-11-06 01:42:00,1.56975,1.5699,1.5697,1.56985,244000000.0
2007-11-06 01:43:00,1.56985,1.5699,1.5695,1.56955,327600000.0
2007-11-06 01:44:00,1.56955,1.56955,1.56935,1.5694,125800000.0
2007-11-06 01:45:00,1.5694,1.56955,1.5692,1.56945,83500000.0
2007-11-06 01:46:00,1.56945,1.5697,1.56945,1.5697,30900000.0
2007-11-06 01:47:00,1.5697,1.5697,1.5696,1.5697,24600000.0
2007-11-06 01:48:00,1.5697,1.5697,1.56955,1.5696,30600000.0
2007-11-06 01:49:00,1.5696,1.57,1.5696,1.5699,52700000.0
2007-11-06 01:50:00,1.5699,1.57105,1.5699,1.5706,337300000.0
2007-11-06 01:51:00,1.5706,1.5714,1.57045,1.5714,380200000.0
2007-11-06 01:52:00,1.5714,1.57215,1.5714,1.57205,536500001.0
2007-11-06 01:53:00,1.57205,1.57255,1.57205,1.57235,247200000.0
2007-11-06 01:54:00,1.57235,1.57235,1.57235,1.57235,56000000.0
2007-11-06 01:55:00,1.57235,1.57245,1.57195,1.57195,315200000.0
2007-11-06 01:56:00,1.57205,1.57205,1.5711,1.5711,336800000.0
2007-11-06 01:57:00,1.5711,1.57115,1.5708,1.5711,320700000.0
2007-11-06 01:58:00,1.5711,1.5711,1.5709,1.5711,196000000.0
2007-11-06 01:59:00,1.57105,1.57125,1.57085,1.5709,230900000.0
2007-11-06 02:00:00,1.5709,1.5714,1.5709,1.5712,433100000.0
2007-11-06 02:01:00,1.5712,1.5713,1.57115,1.57115,160000000.0
2007-11-06 02:02:00,1.57115,1.5721,1.57115,1.57165,358400000.0
2007-11-06 02:03:00,1.57165,1.57175,1.57165,1.57165,217600000.0
2007-11-06 02:04:00,1.57165,1.5719,1.57165,1.5719,192000000.0
2007-11-06 02:05:00,1.57195,1.572,1.57185,1.5719,113700000.0
2007-11-06 02:06:00,1.5719,1.5719,1.57165,1.5719,256900000.0
2007-11-06 02:07:00,1.5719,1.57215,1.5719,1.57195,297600000.0
2007-11-06 02:08:00,1.57195,1.57205,1.57185,1.57185,264000000.0
2007-11-06 02:09:00,1.57185,1.57185,1.5718,1.57185,101600000.0
2007-11-06 02:10:00,1.57185,1.57185,1.57175,1.57175,121100000.0
2007-11-06 02:11:00,1.57175,1.57185,1.57155,1.57175,135600000.0
2007-11-06 02:12:00,1.57185,1.5719,1.57125,1.57175,332000000.0
2007-11-06 02:13:00,1.57175,1.57175,1.57175,1.57175,63800000.0
2007-11-06 02:14:00,1.57175,1.57185,1.57155,1.57165,128900000.0
2007-11-06 02:15:00,1.57175,1.57175,1.57145,1.5715,151100000.0
2007-11-06 02:16:00,1.5715,1.57165,1.57125,1.57135,291200000.0
2007-11-06 02:17:00,1.5714,1.57145,1.57115,1.57135,346200000.0
2007-11-06 02:18:00,1.57135,1.57145,1.57105,1.57105,207400000.0
2007-11-06 02:19:00,1.5711,1.57115,1.5702,1.5703,437600000.0
2007-11-06 02:20:00,1.5703,1.5704,1.56995,1.5702,578500000.0
2007-11-06 02:21:00,1.5702,1.5704,1.57005,1.57005,344400000.0
2007-11-06 02:22:00,1.57005,1.5703,1.57005,1.57025,286400000.0
2007-11-06 02:23:00,1.57035,1.57045,1.56995,1.5701,401400000.0
2007-11-06 02:24:00,1.5701,1.57025,1.57005,1.5702,196800000.0
2007-11-06 02:25:00,1.5702,1.57045,1.57015,1.57035,230800000.0
2007-11-06 02:26:00,1.57025,1.57045,1.57025,1.57045,186100000.0
2007-11-06 02:27:00,1.57055,1.57055,1.57035,1.5705,275200000.0
2007-11-06 02:28:00,1.5705,1.57065,1.5705,1.57055,178900000.0
2007-11-06 02:29:00,1.5706,1.5706,1.57035,1.57035,192400000.0
2007-11-06 02:30:00,1.57035,1.5706,1.5701,1.57015,378500000.0
2007-11-06 02:31:00,1.57015,1.5702,1.5701,1.5701,134400000.0
2007-11-06 02:32:00,1.5701,1.57015,1.56985,1.56985,266500000.0
2007-11-06 02:33:00,1.56985,1.56985,1.56975,1.56985,114800000.0
2007-11-06 02:34:00,1.56985,1.57025,1.5697,1.57015,358800000.0
2007-11-06 02:35:00,1.57015,1.5703,1.57015,1.5702,209000000.0
2007-11-06 02:36:00,1.5702,1.5703,1.5701,1.5702,277200000.0
2007-11-06 02:37:00,1.5702,1.5703,1.56975,1.56975,209000000.0
2007-11-06 02:38:00,1.56975,1.56975,1.56915,1.56915,366400000.0
2007-11-06 02:39:00,1.5692,1.56975,1.56915,1.56975,135800000.0
2007-11-06 02:40:00,1.56975,1.57005,1.56975,1.56995,250700000.0
2007-11-06 02:41:00,1.56995,1.56995,1.56895,1.5691,472500000.0
2007-11-06 02:42:00,1.5691,1.5694,1.5691,1.5694,308000000.0
2007-11-06 02:43:00,1.5694,1.56975,1.56935,1.56975,234900000.0
2007-11-06 02:44:00,1.56975,1.56985,1.56965,1.5698,157600000.0
2007-11-06 02:45:00,1.5698,1.5698,1.56975,1.56975,86100000.0
2007-11-06 02:46:00,1.56975,1.5705,1.56975,1.57045,456500000.0
2007-11-06 02:47:00,1.5704,1.57045,1.57035,1.57045,176300000.0
2007-11-06 02:48:00,1.57045,1.57045,1.56995,1.57015,260900000.0
2007-11-06 02:49:00,1.57015,1.57025,1.56985,1.56995,294100000.0
2007-11-06 02:50:00,1.56995,1.56995,1.5699,1.5699,55200000.0
2007-11-06 02:51:00,1.56995,1.57005,1.56975,1.56995,141600000.0
2007-11-06 02:52:00,1.5699,1.5699,1.56975,1.5698,217900000.0
2007-11-06 02:53:00,1.5698,1.57005,1.56975,1.5699,374399999.0
2007-11-06 02:54:00,1.56985,1.57035,1.56975,1.57015,496699998.0
2007-11-06 02:55:00,1.57015,1.57035,1.56975,1.56985,351300000.0
2007-11-06 02:56:00,1.56985,1.56995,1.56985,1.56995,179400000.0
2007-11-06 02:57:00,1.5699,1.5701,1.56975,1.56995,335500000.0
2007-11-06 02:58:00,1.56995,1.57005,1.56975,1.5699,382600000.0
2007-11-06 02:59:00,1.5699,1.57015,1.5699,1.56995,32200000.0
2007-11-06 03:00:00,1.56995,1.57025,1.56985,1.57,82400000.0
2007-11-06 03:01:00,1.57,1.57005,1.56995,1.57005,22200000.0
2007-11-06 03:02:00,1.57005,1.57005,1.56975,1.57,46400000.0
2007-11-06 03:03:00,1.57,1.57015,1.56995,1.56995,40000000.0
2007-11-06 03:04:00,1.56995,1.57005,1.56985,1.56985,52800000.0
2007-11-06 03:05:00,1.56985,1.57005,1.56975,1.56995,144500000.0
2007-11-06 03:06:00,1.56995,1.57005,1.56975,1.56995,110000000.0
2007-11-06 03:07:00,1.56995,1.56995,1.56955,1.56965,123200000.0
2007-11-06 03:08:00,1.56965,1.56965,1.5693,1.5695,168800000.0
2007-11-06 03:09:00,1.56955,1.5697,1.56925,1.56955,79200000.0
2007-11-06 03:10:00,1.56955,1.56985,1.5695,1.56985,41700000.0
2007-11-06 03:11:00,1.56985,1.5704,1.56975,1.57005,187400000.0
2007-11-06 03:12:00,1.57005,1.57005,1.56975,1.5698,350400000.0
2007-11-06 03:13:00,1.5698,1.5698,1.56955,1.56955,223800000.0
2007-11-06 03:14:00,1.56955,1.5698,1.56955,1.5698,379000000.0
2007-11-06 03:15:00,1.5698,1.57005,1.56955,1.56975,344500000.0
2007-11-06 03:16:00,1.56975,1.5711,1.56975,1.5708,543900000.0
2007-11-06 03:17:00,1.5708,1.57125,1.5705,1.5705,379500000.0
2007-11-06 03:18:00,1.5705,1.57065,1.5704,1.57055,378400000.0
2007-11-06 03:19:00,1.57055,1.5706,1.57045,1.57045,425500000.0
2007-11-06 03:20:00,1.57045,1.57055,1.5704,1.57045,372900000.0
2007-11-06 03:21:00,1.57055,1.57065,1.5705,1.5706,220000000.0
2007-11-06 03:22:00,1.57065,1.57065,1.57015,1.57015,356900000.0
2007-11-06 03:23:00,1.57015,1.57025,1.57015,1.57015,230100000.0
2007-11-06 03:24:00,1.57015,1.5702,1.56985,1.56995,407400000.0
2007-11-06 03:25:00,1.56995,1.56995,1.5696,1.56975,321400000.0
2007-11-06 03:26:00,1.56975,1.57,1.56965,1.56995,366000000.0
2007-11-06 03:27:00,1.56995,1.5701,1.56995,1.5701,124200000.0
2007-11-06 03:28:00,1.5701,1.5701,1.56975,1.5698,290600000.0
2007-11-06 03:29:00,1.5698,1.5698,1.56875,1.56905,470200000.0
2007-11-06 03:30:00,1.56905,1.5691,1.56885,1.56895,133300000.0
2007-11-06 03:31:00,1.5691,1.56925,1.56885,1.56905,321300000.0
2007-11-06 03:32:00,1.56905,1.56905,1.56835,1.56845,527500000.0
2007-11-06 03:33:00,1.5684,1.5687,1.56825,1.5685,334800000.0
2007-11-06 03:34:00,1.5685,1.5685,1.56815,1.56825,440000000.0
2007-11-06 03:35:00,1.56835,1.5684,1.5678,1.5678,282700000.0
2007-11-06 03:36:00,1.5678,1.5681,1.5678,1.5679,76400000.0
2007-11-06 03:37:00,1.5679,1.56815,1.56785,1.56785,303100000.0
2007-11-06 03:38:00,1.56785,1.5685,1.5677,1.5683,502400000.0
2007-11-06 03:39:00,1.56835,1.56865,1.5683,1.56855,346200000.0
2007-11-06 03:40:00,1.56855,1.56885,1.5684,1.56855,170000000.0
2007-11-06 03:41:00,1.56855,1.5691,1.56855,1.569,134600000.0
2007-11-06 03:42:00,1.569,1.569,1.56885,1.56885,18300000.0
2007-11-06 03:43:00,1.56885,1.5692,1.56885,1.56915,42200000.0
2007-11-06 03:44:00,1.56915,1.5693,1.5691,1.5692,25300000.0
2007-11-06 03:45:00,1.5692,1.5692,1.56905,1.5692,20300000.0
2007-11-06 03:46:00,1.5692,1.5692,1.56905,1.5691,19000000.0
2007-11-06 03:47:00,1.5691,1.5691,1.5686,1.56865,135900000.0
2007-11-06 03:48:00,1.56865,1.5688,1.56835,1.5686,55400000.0
2007-11-06 03:49:00,1.5686,1.56875,1.5686,1.5686,22200000.0
2007-11-06 03:50:00,1.56855,1.56865,1.5684,1.5684,24800000.0
2007-11-06 03:51:00,1.56845,1.5686,1.5684,1.5685,22300000.0
2007-11-06 03:52:00,1.56845,1.56855,1.56815,1.56825,44000000.0
2007-11-06 03:53:00,1.56825,1.56865,1.56805,1.56825,129800000.0
2007-11-06 03:54:00,1.56825,1.56825,1.56695,1.5673,338300000.0
2007-11-06 03:55:00,1.5673,1.5675,1.5672,1.56745,215000000.0
2007-11-06 03:56:00,1.56745,1.5675,1.56695,1.5675,244600000.0
2007-11-06 03:57:00,1.5675,1.56765,1.56715,1.5675,100900000.0
2007-11-06 03:58:00,1.5675,1.5677,1.56745,1.5677,120600000.0
2007-11-06 03:59:00,1.5677,1.5678,1.56755,1.5678,71200000.0
2007-11-06 04:00:00,1.56775,1.5679,1.5676,1.5676,53200000.0
2007-11-06 04:01:00,1.5676,1.5679,1.56755,1.5679,27500000.0
2007-11-06 04:02:00,1.5679,1.5688,1.5678,1.56835,159500000.0
2007-11-06 04:03:00,1.56835,1.56885,1.568,1.5688,174200000.0
2007-11-06 04:04:00,1.56885,1.569,1.5687,1.5689,111100000.0
2007-11-06 04:05:00,1.56895,1.56945,1.56895,1.56945,136000000.0
2007-11-06 04:06:00,1.56945,1.57015,1.569,1.56935,316300000.0
2007-11-06 04:07:00,1.5692,1.5696,1.5691,1.5696,223600000.0
2007-11-06 04:08:00,1.5696,1.56975,1.56935,1.56935,298300000.0
2007-11-06 04:09:00,1.56935,1.56935,1.56895,1.56905,82900000.0
2007-11-06 04:10:00,1.56905,1.56905,1.5687,1.56885,107200000.0
2007-11-06 04:11:00,1.56885,1.5689,1.56865,1.5689,50900000.0
2007-11-06 04:12:00,1.5689,1.5689,1.56865,1.5689,122700000.0
2007-11-06 04:13:00,1.56885,1.56925,1.56885,1.56925,253000000.0
2007-11-06 04:14:00,1.56925,1.56925,1.56905,1.5692,235500000.0
2007-11-06 04:15:00,1.5692,1.5692,1.56895,1.56895,196000000.0
2007-11-06 04:16:00,1.569,1.569,1.56895,1.56895,132000000.0
2007-11-06 04:17:00,1.56885,1.56915,1.56885,1.56915,140800000.0
2007-11-06 04:18:00,1.56915,1.56915,1.569,1.56905,176000000.0
2007-11-06 04:19:00,1.56905,1.56905,1.56905,1.56905,41600000.0
2007-11-06 04:20:00,1.56895,1.56915,1.56895,1.56915,92400000.0
2007-11-06 04:21:00,1.56915,1.56925,1.56905,1.56925,122800002.0
2007-11-06 04:22:00,1.56925,1.5693,1.56915,1.56915,163200000.0
2007-11-06 04:23:00,1.56915,1.56915,1.56895,1.56905,368100000.0
2007-11-06 04:24:00,1.56905,1.56925,1.56905,1.5692,170500000.0
2007-11-06 04:25:00,1.5692,1.56945,1.5692,1.56945,101300000.0
2007-11-06 04:26:00,1.56945,1.56945,1.56915,1.56945,174300000.0
2007-11-06 04:27:00,1.56945,1.56945,1.5693,1.5693,113600000.0
2007-11-06 04:28:00,1.5693,1.56935,1.5693,1.5693,104800000.0
2007-11-06 04:29:00,1.5693,1.56935,1.56915,1.56935,134600000.0
2007-11-06 04:30:00,1.56935,1.56945,1.56935,1.56945,130400000.0
2007-11-06 04:31:00,1.56945,1.5704,1.56945,1.5704,433600000.0
2007-11-06 04:32:00,1.5704,1.57045,1.57025,1.5704,235200000.0
2007-11-06 04:33:00,1.57045,1.57055,1.5702,1.5702,274100000.0
2007-11-06 04:34:00,1.5702,1.57025,1.5701,1.57025,277600000.0
2007-11-06 04:35:00,1.57025,1.57025,1.57015,1.5702,129900000.0
2007-11-06 04:36:00,1.57015,1.57035,1.57005,1.5702,271700000.0
2007-11-06 04:37:00,1.5702,1.57035,1.5702,1.5703,234400000.0
2007-11-06 04:38:00,1.5703,1.57065,1.57,1.57055,189800000.0
2007-11-06 04:39:00,1.57055,1.57065,1.56995,1.5701,575400000.0
2007-11-06 04:40:00,1.5701,1.57025,1.5701,1.5701,220800000.0
2007-11-06 04:41:00,1.5701,1.57025,1.57005,1.57015,294400000.0
2007-11-06 04:42:00,1.57015,1.57015,1.5701,1.57015,471900000.0
2007-11-06 04:43:00,1.57015,1.57015,1.56985,1.56995,203200000.0
2007-11-06 04:44:00,1.56995,1.56995,1.56975,1.56975,183200000.0
2007-11-06 04:45:00,1.56975,1.5699,1.5697,1.56975,198400000.0
2007-11-06 04:46:00,1.56975,1.56975,1.56955,1.56975,97800000.0
2007-11-06 04:47:00,1.56975,1.56985,1.5697,1.5698,164000000.0
2007-11-06 04:48:00,1.5698,1.5698,1.56955,1.56955,204400000.0
2007-11-06 04:49:00,1.5696,1.5696,1.56935,1.56935,188700000.0
2007-11-06 04:50:00,1.56935,1.5696,1.56935,1.5694,229600000.0
2007-11-06 04:51:00,1.5694,1.56945,1.56935,1.56945,178400000.0
2007-11-06 04:52:00,1.56945,1.56945,1.56935,1.56945,122400000.0
2007-11-06 04:53:00,1.56945,1.5695,1.56935,1.56935,168000000.0
2007-11-06 04:54:00,1.56935,1.56945,1.56935,1.56945,77600000.0
2007-11-06 04:55:00,1.56945,1.56945,1.56935,1.56945,203200000.0
2007-11-06 04:56:00,1.56945,1.5695,1.5694,1.56945,208800000.0
2007-11-06 04:57:00,1.56945,1.56945,1.5691,1.56915,214800000.0
2007-11-06 04:58:00,1.56915,1.56915,1.56875,1.56895,196300000.0
2007-11-06 04:59:00,1.56895,1.5692,1.5688,1.56915,266500000.0
2007-11-06 05:00:00,1.56915,1.5693,1.56905,1.56925,229100000.0
2007-11-06 05:01:00,1.56925,1.5693,1.56915,1.5693,121600000.0
2007-11-06 05:02:00,1.5693,1.5693,1.56915,1.56915,168800000.0
2007-11-06 05:03:00,1.56915,1.56915,1.56915,1.56915,120000000.0
2007-11-06 05:04:00,1.56915,1.56925,1.56905,1.56925,93000000.0
2007-11-06 05:05:00,1.56925,1.5694,1.56925,1.56935,158400000.0
2007-11-06 05:06:00,1.56935,1.5694,1.5692,1.56935,218400000.0
2007-11-06 05:07:00,1.56935,1.56935,1.56925,1.56925,241600000.0
2007-11-06 05:08:00,1.56925,1.56935,1.56915,1.56935,212700000.0
2007-11-06 05:09:00,1.56935,1.5694,1.56925,1.5694,176000000.0
2007-11-06 05:10:00,1.5694,1.5695,1.5694,1.5695,164800000.0
2007-11-06 05:11:00,1.56945,1.56955,1.5694,1.56955,123000000.0
2007-11-06 05:12:00,1.56955,1.56955,1.56945,1.56955,108200000.0
2007-11-06 05:13:00,1.56955,1.5696,1.56955,1.5696,155700000.0
2007-11-06 05:14:00,1.5696,1.5696,1.5694,1.5695,89700000.0
2007-11-06 05:15:00,1.5695,1.56955,1.5694,1.56945,200000000.0
2007-11-06 05:16:00,1.56945,1.56955,1.5694,1.56945,236000000.0
2007-11-06 05:17:00,1.56945,1.56945,1.5694,1.5694,103200000.0
2007-11-06 05:18:00,1.5694,1.56945,1.56935,1.5694,195000000.0
2007-11-06 05:19:00,1.5694,1.56945,1.56935,1.56945,57300000.0
2007-11-06 05:20:00,1.56945,1.56945,1.5694,1.5694,102400000.0
2007-11-06 05:21:00,1.5694,1.56945,1.5694,1.5694,237600000.0
2007-11-06 05:22:00,1.5694,1.5694,1.56935,1.5694,168000000.0
2007-11-06 05:23:00,1.5694,1.5694,1.56925,1.56925,222900000.0
2007-11-06 05:24:00,1.56925,1.5694,1.56925,1.5694,113900000.0
2007-11-06 05:25:00,1.5694,1.56945,1.56915,1.5694,202000000.0
2007-11-06 05:26:00,1.5694,1.56945,1.5694,1.56945,151200000.0
2007-11-06 05:27:00,1.56945,1.56945,1.5694,1.56945,61600000.0
2007-11-06 05:28:00,1.56945,1.56945,1.56925,1.56945,159700000.0
2007-11-06 05:29:00,1.56945,1.56945,1.56935,1.56945,124900000.0
2007-11-06 05:30:00,1.56945,1.56945,1.56935,1.56945,109800000.0
2007-11-06 05:31:00,1.56935,1.56945,1.56935,1.56945,112600000.0
2007-11-06 05:32:00,1.56945,1.56945,1.56945,1.56945,96800000.0
2007-11-06 05:33:00,1.56945,1.56945,1.56935,1.56935,147100000.0
2007-11-06 05:34:00,1.56935,1.5694,1.56925,1.5693,143400000.0
2007-11-06 05:35:00,1.5693,1.5694,1.56925,1.5694,210900000.0
2007-11-06 05:36:00,1.5694,1.5694,1.56925,1.56935,143200000.0
2007-11-06 05:37:00,1.56935,1.5694,1.56925,1.56935,140900000.0
2007-11-06 05:38:00,1.56935,1.5694,1.56915,1.56935,117000000.0
2007-11-06 05:39:00,1.56935,1.56935,1.56905,1.56925,224100000.0
2007-11-06 05:40:00,1.56925,1.56935,1.56895,1.56895,285700000.0
2007-11-06 05:41:00,1.56895,1.56895,1.56865,1.5688,241700000.0
2007-11-06 05:42:00,1.5688,1.56925,1.5688,1.56925,199400000.0
2007-11-06 05:43:00,1.56915,1.56925,1.56895,1.56895,151800000.0
2007-11-06 05:44:00,1.56895,1.56915,1.56895,1.569,199000000.0
2007-11-06 05:45:00,1.56895,1.569,1.56895,1.56895,181600000.0
2007-11-06 05:46:00,1.56895,1.569,1.5688,1.5689,159200000.0
2007-11-06 05:47:00,1.5689,1.56895,1.56885,1.56895,92800000.0
2007-11-06 05:48:00,1.56885,1.56905,1.56885,1.56895,110400000.0
2007-11-06 05:49:00,1.56895,1.5694,1.56895,1.5694,196200000.0
2007-11-06 05:50:00,1.5694,1.56955,1.56935,1.56945,223500000.0
2007-11-06 05:51:00,1.56945,1.56945,1.56935,1.56935,191200000.0
2007-11-06 05:52:00,1.56935,1.56935,1.5691,1.56915,146400000.0
2007-11-06 05:53:00,1.56915,1.56915,1.5691,1.5691,56800000.0
2007-11-06 05:54:00,1.5691,1.56915,1.56905,1.56915,61600000.0
2007-11-06 05:55:00,1.56915,1.56915,1.5685,1.56885,391599998.0
2007-11-06 05:56:00,1.5689,1.5689,1.56825,1.5683,176200000.0
2007-11-06 05:57:00,1.5683,1.5685,1.56825,1.5685,44400000.0
2007-11-06 05:58:00,1.5685,1.5685,1.5682,1.5682,50600000.0
2007-11-06 05:59:00,1.5682,1.56895,1.56815,1.56895,104000000.0
2007-11-06 06:00:00,1.56895,1.5691,1.56875,1.569,66400000.0
2007-11-06 06:01:00,1.569,1.56905,1.56855,1.5687,170499999.0
2007-11-06 06:02:00,1.5687,1.56935,1.5687,1.5692,104400000.0
2007-11-06 06:03:00,1.5692,1.56955,1.5691,1.5694,54400000.0
2007-11-06 06:04:00,1.5694,1.5694,1.569,1.56925,109900000.0
2007-11-06 06:05:00,1.56925,1.56925,1.5685,1.56855,327000000.0
2007-11-06 06:06:00,1.56855,1.5689,1.56845,1.56875,194100000.0
2007-11-06 06:07:00,1.56875,1.56875,1.56865,1.56865,16500000.0
2007-11-06 06:08:00,1.56865,1.5687,1.5686,1.5686,12400000.0
2007-11-06 06:09:00,1.5686,1.5691,1.5686,1.569,172400000.0
2007-11-06 06:10:00,1.569,1.569,1.56895,1.569,16300000.0
2007-11-06 06:11:00,1.569,1.56915,1.5689,1.56905,65100000.0
2007-11-06 06:12:00,1.56905,1.56905,1.5688,1.56905,32300000.0
2007-11-06 06:13:00,1.56905,1.5691,1.56895,1.569,26900000.0
2007-11-06 06:14:00,1.569,1.56915,1.56895,1.56915,33300000.0
2007-11-06 06:15:00,1.56915,1.5692,1.569,1.5691,83600000.0
2007-11-06 06:16:00,1.5691,1.56925,1.5691,1.56915,123500000.0
2007-11-06 06:17:00,1.56915,1.56935,1.569,1.569,223400000.0
2007-11-06 06:18:00,1.569,1.56905,1.56875,1.5688,142900000.0
2007-11-06 06:19:00,1.5688,1.569,1.56875,1.5688,204400000.0
2007-11-06 06:20:00,1.5688,1.56915,1.5687,1.56915,157400000.0
2007-11-06 06:21:00,1.56915,1.56915,1.569,1.56905,116600000.0
2007-11-06 06:22:00,1.56905,1.56905,1.56895,1.56895,106400000.0
2007-11-06 06:23:00,1.56895,1.56895,1.56885,1.5689,187700000.0
2007-11-06 06:24:00,1.5689,1.569,1.5689,1.569,116000000.0
2007-11-06 06:25:00,1.569,1.569,1.56885,1.56885,187200000.0
2007-11-06 06:26:00,1.5689,1.56895,1.56875,1.56895,246300000.0
2007-11-06 06:27:00,1.56895,1.56895,1.56885,1.5689,200000000.0
2007-11-06 06:28:00,1.5689,1.5689,1.56885,1.5689,107200000.0
2007-11-06 06:29:00,1.5689,1.5689,1.56885,1.5689,73600000.0
2007-11-06 06:30:00,1.5689,1.56895,1.56875,1.56885,101700000.0
2007-11-06 06:31:00,1.56885,1.56885,1.56875,1.5688,48000000.0
2007-11-06 06:32:00,1.5688,1.56885,1.56875,1.56875,132000000.0
2007-11-06 06:33:00,1.5688,1.56895,1.56845,1.56875,333000000.0
2007-11-06 06:34:00,1.5688,1.56895,1.56875,1.5688,167200000.0
2007-11-06 06:35:00,1.5688,1.56905,1.5688,1.56905,126400000.0
2007-11-06 06:36:00,1.56905,1.56905,1.56885,1.5689,144000000.0
2007-11-06 06:37:00,1.5689,1.56915,1.5689,1.56905,272600003.0
2007-11-06 06:38:00,1.56905,1.56915,1.56895,1.56895,188500000.0
2007-11-06 06:39:00,1.56895,1.5692,1.56895,1.56895,334700000.0
2007-11-06 06:40:00,1.56895,1.56905,1.56855,1.5687,262400000.0
2007-11-06 06:41:00,1.5687,1.56875,1.56855,1.56855,155900000.0
2007-11-06 06:42:00,1.56855,1.56905,1.56855,1.56875,357400000.0
2007-11-06 06:43:00,1.5687,1.56895,1.56855,1.5688,266999997.0
2007-11-06 06:44:00,1.5688,1.56885,1.56875,1.56885,220300000.0
2007-11-06 06:45:00,1.56885,1.56895,1.56885,1.56895,140000000.0
2007-11-06 06:46:00,1.56895,1.569,1.56895,1.569,64800000.0
2007-11-06 06:47:00,1.56895,1.569,1.56875,1.56895,195800000.0
2007-11-06 06:48:00,1.56895,1.569,1.5689,1.5689,122100000.0
2007-11-06 06:49:00,1.5689,1.5691,1.5688,1.5688,150300000.0
2007-11-06 06:50:00,1.56875,1.5689,1.56875,1.5689,304200000.0
2007-11-06 06:51:00,1.5689,1.56905,1.5688,1.5688,268200000.0
2007-11-06 06:52:00,1.5688,1.5691,1.56875,1.56895,125600000.0
2007-11-06 06:53:00,1.56895,1.5697,1.56895,1.5696,173900000.0
2007-11-06 06:54:00,1.5696,1.5699,1.5696,1.5696,51200000.0
2007-11-06 06:55:00,1.5696,1.56975,1.56955,1.56965,51200000.0
2007-11-06 06:56:00,1.56965,1.5701,1.56955,1.56995,187200000.0
2007-11-06 06:57:00,1.5702,1.5702,1.56975,1.56975,62400000.0
2007-11-06 06:58:00,1.56975,1.56975,1.56955,1.5696,63200000.0
2007-11-06 06:59:00,1.56965,1.56995,1.5696,1.56985,83200000.0
2007-11-06 07:00:00,1.56985,1.56995,1.5698,1.56985,32000000.0
2007-11-06 07:01:00,1.56985,1.56995,1.56975,1.5699,40000000.0
2007-11-06 07:02:00,1.5699,1.56995,1.56985,1.5699,51200000.0
2007-11-06 07:03:00,1.5699,1.5699,1.56985,1.56985,30400000.0
2007-11-06 07:04:00,1.56985,1.56985,1.5697,1.5698,35200000.0
2007-11-06 07:05:00,1.5698,1.56995,1.5697,1.56995,61600000.0
2007-11-06 07:06:00,1.56995,1.57005,1.56985,1.56995,33600000.0
2007-11-06 07:07:00,1.56995,1.57,1.56995,1.56995,30400000.0
2007-11-06 07:08:00,1.56995,1.57,1.56985,1.5699,45600000.0
2007-11-06 07:09:00,1.5699,1.57025,1.56985,1.57025,68800000.0
2007-11-06 07:10:00,1.5703,1.5703,1.56985,1.56995,92000000.0
2007-11-06 07:11:00,1.56995,1.57015,1.56995,1.57,42000000.0
2007-11-06 07:12:00,1.57,1.5707,1.57,1.5704,197700000.0
2007-11-06 07:13:00,1.5704,1.57055,1.57035,1.57055,238800000.0
2007-11-06 07:14:00,1.57055,1.57105,1.57055,1.571,320100000.0
2007-11-06 07:15:00,1.571,1.57115,1.57075,1.57075,711600000.0
2007-11-06 07:16:00,1.57085,1.57085,1.57035,1.57055,390400000.0
2007-11-06 07:17:00,1.57055,1.57065,1.5705,1.5706,340000000.0
2007-11-06 07:18:00,1.5706,1.57065,1.57045,1.57045,296000000.0
2007-11-06 07:19:00,1.57045,1.5705,1.57025,1.57045,316100000.0
2007-11-06 07:20:00,1.57045,1.57055,1.57045,1.5705,130800000.0
2007-11-06 07:21:00,1.5705,1.57075,1.5705,1.57065,386900000.0
2007-11-06 07:22:00,1.57065,1.57115,1.57065,1.57115,357000000.0
2007-11-06 07:23:00,1.57115,1.5713,1.5708,1.57085,287200000.0
2007-11-06 07:24:00,1.57085,1.571,1.57085,1.5709,163200000.0
2007-11-06 07:25:00,1.5709,1.57135,1.5709,1.57135,387100000.0
2007-11-06 07:26:00,1.57135,1.57165,1.57125,1.57155,368800000.0
2007-11-06 07:27:00,1.57165,1.57175,1.5715,1.57165,309600000.0
2007-11-06 07:28:00,1.57165,1.5717,1.57155,1.5716,196000000.0
2007-11-06 07:29:00,1.5716,1.57165,1.5714,1.57165,270500000.0
2007-11-06 07:30:00,1.57165,1.57165,1.57155,1.57165,151200000.0
2007-11-06 07:31:00,1.57165,1.57165,1.57145,1.57155,335600000.0
2007-11-06 07:32:00,1.57155,1.57155,1.57145,1.57145,135200000.0
2007-11-06 07:33:00,1.57145,1.57155,1.57135,1.57145,263200000.0
2007-11-06 07:34:00,1.5715,1.57155,1.57135,1.57135,189800000.0
2007-11-06 07:35:00,1.57135,1.5715,1.57125,1.5713,289000000.0
2007-11-06 07:36:00,1.5713,1.57145,1.5713,1.57145,56000000.0
2007-11-06 07:37:00,1.57145,1.57145,1.57055,1.57055,272800000.0
2007-11-06 07:38:00,1.57055,1.57085,1.5705,1.57085,336100000.0
2007-11-06 07:39:00,1.57085,1.57085,1.57035,1.5706,283800000.0
2007-11-06 07:40:00,1.57045,1.57065,1.5702,1.57045,420499998.0
2007-11-06 07:41:00,1.57045,1.57055,1.57025,1.57055,288500000.0
2007-11-06 07:42:00,1.57055,1.57115,1.5705,1.5711,262400000.0
2007-11-06 07:43:00,1.5711,1.57165,1.5711,1.5714,360800000.0
2007-11-06 07:44:00,1.5714,1.5714,1.57105,1.57115,268800000.0
2007-11-06 07:45:00,1.57115,1.5715,1.57105,1.5713,324000000.0
2007-11-06 07:46:00,1.5713,1.5714,1.5712,1.5713,232800000.0
2007-11-06 07:47:00,1.5713,1.5713,1.5712,1.57125,157600000.0
2007-11-06 07:48:00,1.57125,1.57165,1.57115,1.57145,296900001.0
2007-11-06 07:49:00,1.57145,1.57145,1.57125,1.57145,227300000.0
2007-11-06 07:50:00,1.57145,1.57145,1.57085,1.57095,285000000.0
2007-11-06 07:51:00,1.57085,1.57125,1.57085,1.5712,198000000.0
2007-11-06 07:52:00,1.5712,1.5712,1.57075,1.57075,216800000.0
2007-11-06 07:53:00,1.57075,1.57085,1.57045,1.57075,354600000.0
2007-11-06 07:54:00,1.57075,1.57085,1.57035,1.5706,337600000.0
2007-11-06 07:55:00,1.57045,1.57105,1.5704,1.57065,511000000.0
2007-11-06 07:56:00,1.57065,1.57105,1.57055,1.57065,306400000.0
2007-11-06 07:57:00,1.57065,1.5712,1.57055,1.57065,436300000.0
2007-11-06 07:58:00,1.57065,1.57075,1.57045,1.57055,264600000.0
2007-11-06 07:59:00,1.57055,1.57065,1.57045,1.5705,224000000.0
2007-11-06 08:00:00,1.5705,1.5707,1.57035,1.57035,239200000.0
2007-11-06 08:01:00,1.57035,1.5706,1.57015,1.5704,180900000.0
2007-11-06 08:02:00,1.5704,1.57095,1.5704,1.5707,167300000.0
2007-11-06 08:03:00,1.57075,1.5708,1.5707,1.57075,163300000.0
2007-11-06 08:04:00,1.57075,1.57075,1.57055,1.5707,244200000.0
2007-11-06 08:05:00,1.5707,1.57085,1.5707,1.57085,40000000.0
2007-11-06 08:06:00,1.57085,1.57095,1.5707,1.57085,41100000.0
2007-11-06 08:07:00,1.57085,1.57095,1.57065,1.57075,48800000.0
2007-11-06 08:08:00,1.57075,1.57085,1.57065,1.57075,45600000.0
2007-11-06 08:09:00,1.57075,1.5708,1.57065,1.5708,55200000.0
2007-11-06 08:10:00,1.5708,1.5708,1.57055,1.57055,154100000.0
2007-11-06 08:11:00,1.57055,1.57095,1.57055,1.57095,111200000.0
2007-11-06 08:12:00,1.57095,1.571,1.57095,1.57095,37600000.0
2007-11-06 08:13:00,1.57105,1.5712,1.5707,1.57075,120000000.0
2007-11-06 08:14:00,1.57075,1.5709,1.57065,1.5709,292800000.0
2007-11-06 08:15:00,1.5709,1.57105,1.57055,1.57065,72000000.0
2007-11-06 08:16:00,1.57065,1.5709,1.57065,1.57085,40000000.0
2007-11-06 08:17:00,1.57085,1.5709,1.57075,1.5709,48000000.0
2007-11-06 08:18:00,1.5709,1.57135,1.57075,1.57125,271300000.0
2007-11-06 08:19:00,1.57125,1.57125,1.57085,1.57105,729899997.0
2007-11-06 08:20:00,1.57115,1.5712,1.57075,1.57095,450000000.0
2007-11-06 08:21:00,1.57095,1.57105,1.57075,1.57095,297600000.0
2007-11-06 08:22:00,1.57095,1.57105,1.57065,1.5709,562800000.0
2007-11-06 08:23:00,1.57095,1.57115,1.57085,1.57105,355400000.0
2007-11-06 08:24:00,1.57105,1.57135,1.57105,1.57125,208000000.0
2007-11-06 08:25:00,1.57125,1.57125,1.57105,1.57105,260000000.0
2007-11-06 08:26:00,1.57105,1.57135,1.57105,1.57135,548800000.0
2007-11-06 08:27:00,1.57145,1.57165,1.57135,1.5716,258900000.0
2007-11-06 08:28:00,1.5716,1.5716,1.57135,1.57145,180500000.0
2007-11-06 08:29:00,1.57145,1.57155,1.57135,1.57145,329700000.0
2007-11-06 08:30:00,1.57145,1.57155,1.57135,1.57145,256000000.0
2007-11-06 08:31:00,1.57145,1.57145,1.57145,1.57145,137600000.0
2007-11-06 08:32:00,1.57145,1.5715,1.57135,1.57145,249600000.0
2007-11-06 08:33:00,1.57145,1.57155,1.57135,1.57145,313600000.0
2007-11-06 08:34:00,1.57145,1.57155,1.57135,1.57145,528800000.0
2007-11-06 08:35:00,1.57145,1.57145,1.57095,1.57115,370400000.0
2007-11-06 08:36:00,1.5712,1.57125,1.57085,1.57085,252000000.0
2007-11-06 08:37:00,1.57085,1.571,1.57065,1.57065,233600000.0
2007-11-06 08:38:00,1.57065,1.57065,1.57045,1.57055,109600000.0
2007-11-06 08:39:00,1.57065,1.57095,1.57045,1.57045,325600000.0
2007-11-06 08:40:00,1.57045,1.5706,1.57005,1.57015,269800000.0
2007-11-06 08:41:00,1.57015,1.57045,1.57015,1.57035,57600000.0
2007-11-06 08:42:00,1.57035,1.5704,1.5702,1.57025,76800000.0
2007-11-06 08:43:00,1.57025,1.57055,1.57015,1.57025,143800000.0
2007-11-06 08:44:00,1.57025,1.57055,1.57025,1.57055,48800000.0
2007-11-06 08:45:00,1.57055,1.57105,1.57055,1.57105,76800000.0
2007-11-06 08:46:00,1.57105,1.57125,1.5709,1.57095,97600000.0
2007-11-06 08:47:00,1.571,1.57155,1.57085,1.571,189399998.0
2007-11-06 08:48:00,1.571,1.5711,1.57075,1.57075,83200000.0
2007-11-06 08:49:00,1.57075,1.57125,1.57065,1.57115,108000000.0
2007-11-06 08:50:00,1.57125,1.57145,1.57095,1.57105,162800000.0
2007-11-06 08:51:00,1.57095,1.5716,1.57085,1.571,276800000.0
2007-11-06 08:52:00,1.571,1.5713,1.57085,1.5713,88000000.0
2007-11-06 08:53:00,1.5713,1.57175,1.57125,1.57145,436600000.0
2007-11-06 08:54:00,1.5715,1.5718,1.57135,1.57165,80000000.0
2007-11-06 08:55:00,1.57165,1.57205,1.5715,1.5716,100000000.0
2007-11-06 08:56:00,1.5716,1.57295,1.5714,1.57295,168000000.0
2007-11-06 08:57:00,1.57295,1.57335,1.57215,1.57225,634400000.0
2007-11-06 08:58:00,1.57225,1.57235,1.572,1.57225,378200000.0
2007-11-06 08:59:00,1.57225,1.5723,1.57205,1.57225,320000000.0
2007-11-06 09:00:00,1.57225,1.5724,1.572,1.5724,330800000.0
2007-11-06 09:01:00,1.5724,1.57275,1.5724,1.57275,119200000.0
2007-11-06 09:02:00,1.57275,1.5732,1.57205,1.5724,230800000.0
2007-11-06 09:03:00,1.5724,1.5724,1.57135,1.57155,423500000.0
2007-11-06 09:04:00,1.57155,1.5718,1.57135,1.5716,586600001.0
2007-11-06 09:05:00,1.5716,1.5717,1.571,1.5715,276800000.0
2007-11-06 09:06:00,1.5715,1.57175,1.57115,1.57115,131600000.0
2007-11-06 09:07:00,1.57115,1.57185,1.57105,1.57185,202400000.0
2007-11-06 09:08:00,1.57175,1.57195,1.5716,1.57175,100800000.0
2007-11-06 09:09:00,1.57175,1.57175,1.57145,1.57155,205900000.0
2007-11-06 09:10:00,1.57155,1.57165,1.57135,1.57135,135300000.0
2007-11-06 09:11:00,1.57135,1.57145,1.57115,1.57115,75200000.0
2007-11-06 09:12:00,1.57115,1.57125,1.57065,1.57085,490500000.0
2007-11-06 09:13:00,1.57085,1.57125,1.57085,1.571,626000000.0
2007-11-06 09:14:00,1.571,1.57105,1.57075,1.5709,380100000.0
2007-11-06 09:15:00,1.5709,1.57105,1.57065,1.57105,699600000.0
2007-11-06 09:16:00,1.57105,1.57125,1.57055,1.5706,517800000.0
2007-11-06 09:17:00,1.5706,1.57105,1.57055,1.571,485799999.0
2007-11-06 09:18:00,1.571,1.571,1.57025,1.57055,757200000.0
2007-11-06 09:19:00,1.57065,1.57085,1.57055,1.57075,444300000.0
2007-11-06 09:20:00,1.57075,1.57145,1.57075,1.57135,525900000.0
2007-11-06 09:21:00,1.57135,1.57195,1.57125,1.5719,757900000.0
2007-11-06 09:22:00,1.5719,1.57205,1.57135,1.57135,545900000.0
2007-11-06 09:23:00,1.57135,1.57175,1.5713,1.5715,620500001.0
2007-11-06 09:24:00,1.5715,1.57185,1.57145,1.5718,491200000.0
2007-11-06 09:25:00,1.57185,1.5719,1.57135,1.5716,523200000.0
2007-11-06 09:26:00,1.5716,1.57165,1.57125,1.57145,444500000.0
2007-11-06 09:27:00,1.57135,1.5718,1.57115,1.57145,826300002.0
2007-11-06 09:28:00,1.57145,1.5716,1.57135,1.5715,472300001.0
2007-11-06 09:29:00,1.5715,1.57165,1.5714,1.57165,414400000.0
2007-11-06 09:30:00,1.57165,1.57195,1.57155,1.5716,309500000.0
2007-11-06 09:31:00,1.5716,1.572,1.5715,1.572,113000000.0
2007-11-06 09:32:00,1.572,1.572,1.5718,1.5719,108000000.0
2007-11-06 09:33:00,1.5719,1.572,1.57155,1.57185,199800000.0
2007-11-06 09:34:00,1.5718,1.57195,1.57155,1.57185,244000000.0
2007-11-06 09:35:00,1.57185,1.5722,1.57145,1.5716,550200002.0
2007-11-06 09:36:00,1.5716,1.5724,1.57155,1.57215,791690000.0
2007-11-06 09:37:00,1.5721,1.57235,1.57175,1.57185,695200001.0
2007-11-06 09:38:00,1.57185,1.57215,1.57185,1.57205,362800000.0
2007-11-06 09:39:00,1.572,1.57215,1.57175,1.57195,471200000.0
2007-11-06 09:40:00,1.57205,1.57255,1.57205,1.57205,525400000.0
2007-11-06 09:41:00,1.5721,1.5722,1.57195,1.57195,549600000.0
2007-11-06 09:42:00,1.57195,1.57205,1.57135,1.57145,632000000.0
2007-11-06 09:43:00,1.57145,1.57175,1.57145,1.57155,227200000.0
2007-11-06 09:44:00,1.57175,1.57175,1.57145,1.57155,180500000.0
2007-11-06 09:45:00,1.57155,1.57155,1.57125,1.57135,289600000.0
2007-11-06 09:46:00,1.57135,1.5716,1.5713,1.57135,263900000.0
2007-11-06 09:47:00,1.57135,1.57185,1.57115,1.57125,552400000.0
2007-11-06 09:48:00,1.57145,1.57165,1.5711,1.57115,752000000.0
2007-11-06 09:49:00,1.57125,1.57165,1.57125,1.57155,247000000.0
2007-11-06 09:50:00,1.57155,1.57155,1.5711,1.57135,54500000.0
2007-11-06 09:51:00,1.57135,1.5716,1.57135,1.5714,54800000.0
2007-11-06 09:52:00,1.5714,1.57185,1.57125,1.57185,489899998.0
2007-11-06 09:53:00,1.57185,1.5727,1.57175,1.57175,944000000.0
2007-11-06 09:54:00,1.57165,1.5718,1.5712,1.57145,614900000.0
2007-11-06 09:55:00,1.57145,1.57155,1.57105,1.57105,321700000.0
2007-11-06 09:56:00,1.57105,1.5712,1.57075,1.5711,311400000.0
2007-11-06 09:57:00,1.5711,1.5713,1.57045,1.5705,786200001.0
2007-11-06 09:58:00,1.5705,1.57065,1.57035,1.57035,681600001.0
2007-11-06 09:59:00,1.57035,1.57075,1.5699,1.5699,532800000.0
2007-11-06 10:00:00,1.56995,1.56995,1.56835,1.56845,1135399998.0
2007-11-06 10:01:00,1.56845,1.56915,1.56845,1.56885,619600000.0
2007-11-06 10:02:00,1.56885,1.56915,1.56875,1.56905,506099999.0
2007-11-06 10:03:00,1.56905,1.5691,1.56795,1.56795,919999990.0
2007-11-06 10:04:00,1.568,1.56905,1.568,1.5689,697000000.0
2007-11-06 10:05:00,1.5689,1.56935,1.56865,1.5691,848399993.0
2007-11-06 10:06:00,1.56915,1.56925,1.5686,1.56885,598900003.0
2007-11-06 10:07:00,1.56885,1.56885,1.56835,1.56855,943600004.0
2007-11-06 10:08:00,1.56845,1.56915,1.56845,1.56855,746499997.0
2007-11-06 10:09:00,1.56855,1.56885,1.56845,1.56855,691799997.0
2007-11-06 10:10:00,1.56855,1.56935,1.56855,1.56905,678700000.0
2007-11-06 10:11:00,1.56905,1.56925,1.5686,1.56885,528500003.0
2007-11-06 10:12:00,1.56885,1.56895,1.56815,1.56815,1232699998.0
2007-11-06 10:13:00,1.56825,1.56885,1.56805,1.5688,940599995.0
2007-11-06 10:14:00,1.56885,1.56905,1.56855,1.5687,897599996.0
2007-11-06 10:15:00,1.5687,1.5687,1.56825,1.56835,584000000.0
2007-11-06 10:16:00,1.56835,1.56875,1.56835,1.56865,370300000.0
2007-11-06 10:17:00,1.56865,1.56875,1.56845,1.56855,450400000.0
2007-11-06 10:18:00,1.5685,1.56895,1.56845,1.56865,642799998.0
2007-11-06 10:19:00,1.56865,1.56935,1.56865,1.56885,693200000.0
2007-11-06 10:20:00,1.56875,1.56945,1.56865,1.56925,512400000.0
2007-11-06 10:21:00,1.56935,1.5695,1.56905,1.56935,400400000.0
2007-11-06 10:22:00,1.56935,1.56945,1.56925,1.5693,114300000.0
2007-11-06 10:23:00,1.56935,1.5695,1.56915,1.56935,141800000.0
2007-11-06 10:24:00,1.56935,1.56935,1.5688,1.56895,478100000.0
2007-11-06 10:25:00,1.56895,1.56905,1.56885,1.56885,392800000.0
2007-11-06 10:26:00,1.56885,1.569,1.56845,1.56875,516700000.0
2007-11-06 10:27:00,1.56875,1.56885,1.56835,1.56845,437500000.0
2007-11-06 10:28:00,1.5685,1.56865,1.56825,1.56835,372000000.0
2007-11-06 10:29:00,1.56835,1.56875,1.56835,1.5687,348300000.0
2007-11-06 10:30:00,1.5687,1.56885,1.56865,1.5687,213600000.0
2007-11-06 10:31:00,1.5687,1.5687,1.56815,1.56825,483900000.0
2007-11-06 10:32:00,1.56815,1.56835,1.56805,1.56825,380700000.0
2007-11-06 10:33:00,1.56825,1.56845,1.5681,1.5684,267200000.0
2007-11-06 10:34:00,1.5684,1.5687,1.56805,1.56855,166500000.0
2007-11-06 10:35:00,1.56855,1.56855,1.56835,1.5685,48000000.0
2007-11-06 10:36:00,1.5685,1.56855,1.5684,1.5685,62400000.0
2007-11-06 10:37:00,1.5685,1.56895,1.56845,1.56855,369200001.0
2007-11-06 10:38:00,1.56855,1.5688,1.56835,1.5687,579200001.0
2007-11-06 10:39:00,1.5687,1.56895,1.56855,1.5686,131400000.0
2007-11-06 10:40:00,1.5686,1.5687,1.5685,1.5686,80400000.0
2007-11-06 10:41:00,1.5686,1.569,1.5686,1.5686,120600000.0
2007-11-06 10:42:00,1.56855,1.5688,1.56855,1.56865,351700001.0
2007-11-06 10:43:00,1.56865,1.56865,1.5684,1.5685,70400000.0
2007-11-06 10:44:00,1.5685,1.56875,1.56835,1.56875,53600000.0
2007-11-06 10:45:00,1.56875,1.5689,1.56795,1.56805,301600000.0
2007-11-06 10:46:00,1.56805,1.56865,1.56805,1.5686,504600000.0
2007-11-06 10:47:00,1.5686,1.56895,1.56855,1.56895,421799998.0
2007-11-06 10:48:00,1.56895,1.56915,1.56865,1.569,543900000.0
2007-11-06 10:49:00,1.569,1.569,1.56865,1.56895,321300000.0
2007-11-06 10:50:00,1.56895,1.56905,1.56855,1.5688,633599996.0
2007-11-06 10:51:00,1.5688,1.56885,1.56865,1.5687,290400000.0
2007-11-06 10:52:00,1.56865,1.56885,1.56825,1.56885,980199983.0
2007-11-06 10:53:00,1.56885,1.56885,1.56835,1.56865,577600000.0
2007-11-06 10:54:00,1.56865,1.56885,1.56865,1.56875,702800000.0
2007-11-06 10:55:00,1.56875,1.56885,1.56875,1.56885,619599990.0
2007-11-06 10:56:00,1.56885,1.56885,1.56835,1.56835,370899999.0
2007-11-06 10:57:00,1.56835,1.56855,1.56835,1.56855,385999999.0
2007-11-06 10:58:00,1.56855,1.56885,1.56855,1.56885,164800000.0
2007-11-06 10:59:00,1.56885,1.56885,1.56825,1.56835,653399999.0
2007-11-06 11:00:00,1.56835,1.56895,1.56835,1.56885,523300006.0
2007-11-06 11:01:00,1.56885,1.56905,1.5687,1.5689,169900001.0
2007-11-06 11:02:00,1.5689,1.56945,1.56875,1.5694,189600000.0
2007-11-06 11:03:00,1.56945,1.5696,1.56925,1.56925,128000000.0
2007-11-06 11:04:00,1.56925,1.56955,1.56915,1.56915,188800000.0
2007-11-06 11:05:00,1.56915,1.5694,1.56905,1.56935,103200000.0
2007-11-06 11:06:00,1.5693,1.5696,1.56915,1.5696,69600000.0
2007-11-06 11:07:00,1.5696,1.57005,1.5695,1.56965,507399998.0
2007-11-06 11:08:00,1.5697,1.56985,1.56955,1.56965,535200000.0
2007-11-06 11:09:00,1.56965,1.56975,1.56945,1.56955,354400000.0
2007-11-06 11:10:00,1.56955,1.57025,1.56955,1.57005,535200000.0
2007-11-06 11:11:00,1.57,1.57015,1.5699,1.57005,603600000.0
2007-11-06 11:12:00,1.57005,1.57055,1.56985,1.57045,731199999.0
2007-11-06 11:13:00,1.5704,1.57055,1.57005,1.57015,647500000.0
2007-11-06 11:14:00,1.57015,1.57075,1.57015,1.57055,395900000.0
2007-11-06 11:15:00,1.57055,1.57065,1.57025,1.57055,656700007.0
2007-11-06 11:16:00,1.57055,1.57065,1.57035,1.57045,423200000.0
2007-11-06 11:17:00,1.57045,1.57075,1.57035,1.57055,521200000.0
2007-11-06 11:18:00,1.57055,1.5716,1.5705,1.57105,712400000.0
2007-11-06 11:19:00,1.57105,1.5712,1.5705,1.57075,611600000.0
2007-11-06 11:20:00,1.57075,1.57085,1.57035,1.5706,548800003.0
2007-11-06 11:21:00,1.57055,1.5707,1.56985,1.57005,556400000.0
2007-11-06 11:22:00,1.5701,1.57055,1.5701,1.5703,217200000.0
2007-11-06 11:23:00,1.5703,1.57085,1.57015,1.5705,266000000.0
2007-11-06 11:24:00,1.5705,1.5706,1.57015,1.5704,349900000.0
2007-11-06 11:25:00,1.5704,1.5705,1.5702,1.5705,74200000.0
2007-11-06 11:26:00,1.5705,1.5707,1.57035,1.57045,203100000.0
2007-11-06 11:27:00,1.57045,1.57055,1.57035,1.57035,438000001.0
2007-11-06 11:28:00,1.57035,1.5705,1.57005,1.57025,636400001.0
2007-11-06 11:29:00,1.57025,1.57055,1.57025,1.57055,843300002.0
2007-11-06 11:30:00,1.57055,1.57065,1.57025,1.57025,941000000.0
2007-11-06 11:31:00,1.57015,1.57015,1.56985,1.56995,710400000.0
2007-11-06 11:32:00,1.57005,1.57025,1.56985,1.57005,828499998.0
2007-11-06 11:33:00,1.57005,1.5701,1.56915,1.56945,880599993.0
2007-11-06 11:34:00,1.5695,1.56985,1.56945,1.56965,352800000.0
2007-11-06 11:35:00,1.56965,1.57,1.5696,1.56975,417300000.0
2007-11-06 11:36:00,1.5698,1.56985,1.56935,1.56975,448200000.0
2007-11-06 11:37:00,1.56975,1.57015,1.56975,1.5701,246000002.0
2007-11-06 11:38:00,1.5701,1.5706,1.57005,1.5705,90000000.0
2007-11-06 11:39:00,1.5705,1.5705,1.56985,1.56985,83800000.0
2007-11-06 11:40:00,1.56995,1.57045,1.56985,1.57035,168700000.0
2007-11-06 11:41:00,1.57035,1.57035,1.5696,1.57005,541400003.0
2007-11-06 11:42:00,1.57005,1.5703,1.56955,1.56965,623600001.0
2007-11-06 11:43:00,1.56965,1.57005,1.5693,1.56995,1113600001.0
2007-11-06 11:44:00,1.56995,1.57025,1.5698,1.5699,502399999.0
2007-11-06 11:45:00,1.5699,1.57015,1.5699,1.57005,66400000.0
2007-11-06 11:46:00,1.57005,1.57005,1.5698,1.5699,68800000.0
2007-11-06 11:47:00,1.5699,1.5699,1.5696,1.5696,146800000.0
2007-11-06 11:48:00,1.5696,1.5703,1.5696,1.56995,276100000.0
2007-11-06 11:49:00,1.56995,1.57035,1.56995,1.57035,121100000.0
2007-11-06 11:50:00,1.57035,1.5705,1.5701,1.5704,677000002.0
2007-11-06 11:51:00,1.57035,1.57045,1.5699,1.5699,257500000.0
2007-11-06 11:52:00,1.5699,1.5702,1.56985,1.56995,110400000.0
2007-11-06 11:53:00,1.56995,1.5701,1.56995,1.5701,49600000.0
2007-11-06 11:54:00,1.5701,1.5703,1.5701,1.5701,90500000.0
2007-11-06 11:55:00,1.5701,1.5702,1.56925,1.56945,363700000.0
2007-11-06 11:56:00,1.56945,1.56965,1.5692,1.56945,463699996.0
2007-11-06 11:57:00,1.56935,1.5697,1.56935,1.56955,394000000.0
2007-11-06 11:58:00,1.5696,1.56965,1.56935,1.56965,353300000.0
2007-11-06 11:59:00,1.56965,1.56965,1.56885,1.5691,747599997.0
2007-11-06 12:00:00,1.56905,1.56985,1.56905,1.56975,609800006.0
2007-11-06 12:01:00,1.56975,1.5705,1.56955,1.5705,714399998.0
2007-11-06 12:02:00,1.5705,1.57125,1.57035,1.57065,1645200001.0
2007-11-06 12:03:00,1.5706,1.57075,1.5702,1.5704,448000000.0
2007-11-06 12:04:00,1.5703,1.5705,1.57015,1.5704,127200000.0
2007-11-06 12:05:00,1.57055,1.571,1.57055,1.57065,430000006.0
2007-11-06 12:06:00,1.57065,1.57075,1.57055,1.5706,66400000.0
2007-11-06 12:07:00,1.5706,1.57065,1.57025,1.57035,183200000.0
2007-11-06 12:08:00,1.57035,1.57065,1.57035,1.57065,171000000.0
2007-11-06 12:09:00,1.57065,1.57085,1.5705,1.5707,118400000.0
2007-11-06 12:10:00,1.5707,1.5712,1.5707,1.5711,282400000.0
2007-11-06 12:11:00,1.5711,1.57115,1.57105,1.57105,288000000.0
2007-11-06 12:12:00,1.57105,1.57115,1.57095,1.5711,334300000.0
2007-11-06 12:13:00,1.5711,1.5712,1.57085,1.57085,347700000.0
2007-11-06 12:14:00,1.57085,1.5712,1.57085,1.571,320600000.0
2007-11-06 12:15:00,1.571,1.57125,1.57085,1.5711,376799999.0
2007-11-06 12:16:00,1.57135,1.5717,1.57115,1.5714,638400000.0
2007-11-06 12:17:00,1.5714,1.57155,1.5712,1.57135,579900000.0
2007-11-06 12:18:00,1.57135,1.57135,1.571,1.5711,293600000.0
2007-11-06 12:19:00,1.5711,1.57115,1.5709,1.57105,264000000.0
2007-11-06 12:20:00,1.57105,1.57125,1.57095,1.57125,119200000.0
2007-11-06 12:21:00,1.57125,1.5719,1.57115,1.57175,469500000.0
2007-11-06 12:22:00,1.57175,1.57175,1.5716,1.57165,93400000.0
2007-11-06 12:23:00,1.57165,1.57185,1.5716,1.57175,253500000.0
2007-11-06 12:24:00,1.57175,1.57175,1.57155,1.57175,155199999.0
2007-11-06 12:25:00,1.57165,1.57165,1.57135,1.57145,305700000.0
2007-11-06 12:26:00,1.57145,1.57155,1.57105,1.57125,221100000.0
2007-11-06 12:27:00,1.57125,1.57125,1.57095,1.57095,559899996.0
2007-11-06 12:28:00,1.57105,1.57125,1.57095,1.57125,187000000.0
2007-11-06 12:29:00,1.57115,1.5713,1.57095,1.57125,191600000.0
2007-11-06 12:30:00,1.57125,1.57135,1.57125,1.57135,101300000.0
2007-11-06 12:31:00,1.57125,1.57135,1.57095,1.57105,508000000.0
2007-11-06 12:32:00,1.57105,1.57125,1.57105,1.57115,412000000.0
2007-11-06 12:33:00,1.57115,1.57135,1.5711,1.5711,332000000.0
2007-11-06 12:34:00,1.57115,1.5713,1.57115,1.5713,184000000.0
2007-11-06 12:35:00,1.5713,1.5715,1.57125,1.5713,265100000.0
2007-11-06 12:36:00,1.5713,1.57175,1.5712,1.57155,391200000.0
2007-11-06 12:37:00,1.57155,1.57175,1.57145,1.5716,647200000.0
2007-11-06 12:38:00,1.57155,1.57205,1.57155,1.5718,593999999.0
2007-11-06 12:39:00,1.5718,1.57195,1.57175,1.57195,329199995.0
2007-11-06 12:40:00,1.57195,1.57195,1.57175,1.57175,134800000.0
2007-11-06 12:41:00,1.57175,1.5719,1.57175,1.57185,274400000.0
2007-11-06 12:42:00,1.57185,1.57205,1.5718,1.57205,348000000.0
2007-11-06 12:43:00,1.57205,1.5726,1.57205,1.57235,428000000.0
2007-11-06 12:44:00,1.57235,1.57275,1.57235,1.57255,261600000.0
2007-11-06 12:45:00,1.57255,1.57265,1.57215,1.5726,424000000.0
2007-11-06 12:46:00,1.5726,1.57265,1.57245,1.5726,386400000.0
2007-11-06 12:47:00,1.5726,1.57265,1.57255,1.57255,153600000.0
2007-11-06 12:48:00,1.57255,1.57265,1.5724,1.57265,295200000.0
2007-11-06 12:49:00,1.57265,1.57275,1.57245,1.57245,320500000.0
2007-11-06 12:50:00,1.57245,1.57275,1.5723,1.57255,358300000.0
2007-11-06 12:51:00,1.57255,1.57255,1.5716,1.57165,360000000.0
2007-11-06 12:52:00,1.57165,1.57175,1.57135,1.57145,336800000.0
2007-11-06 12:53:00,1.5715,1.57155,1.57135,1.57135,288800000.0
2007-11-06 12:54:00,1.57135,1.5715,1.5712,1.5714,98400000.0
2007-11-06 12:55:00,1.5714,1.5724,1.57125,1.57215,479600000.0
2007-11-06 12:56:00,1.57215,1.57215,1.5716,1.57175,365000000.0
2007-11-06 12:57:00,1.57175,1.572,1.57175,1.57195,224600000.0
2007-11-06 12:58:00,1.57195,1.57195,1.57125,1.57155,722400000.0
2007-11-06 12:59:00,1.57155,1.57155,1.57105,1.57105,406900000.0
2007-11-06 13:00:00,1.57105,1.5713,1.57085,1.5712,272800000.0
2007-11-06 13:01:00,1.5712,1.57155,1.57115,1.57145,91200000.0
2007-11-06 13:02:00,1.57145,1.5718,1.57145,1.57175,281200000.0
2007-11-06 13:03:00,1.57175,1.57195,1.57145,1.57155,312199999.0
2007-11-06 13:04:00,1.57155,1.5718,1.5715,1.5716,584000000.0
2007-11-06 13:05:00,1.5716,1.57195,1.57105,1.5712,699500000.0
2007-11-06 13:06:00,1.5712,1.57135,1.57095,1.57125,530000000.0
2007-11-06 13:07:00,1.57125,1.57175,1.57095,1.57165,1118599996.0
2007-11-06 13:08:00,1.5717,1.57175,1.57135,1.57145,834900000.0
2007-11-06 13:09:00,1.57145,1.57145,1.57105,1.57145,816000000.0
2007-11-06 13:10:00,1.57145,1.57165,1.57135,1.57155,787799999.0
2007-11-06 13:11:00,1.57155,1.57235,1.57155,1.5721,297300000.0
2007-11-06 13:12:00,1.5721,1.5722,1.57185,1.572,513600000.0
2007-11-06 13:13:00,1.57215,1.5725,1.57215,1.57225,305400001.0
2007-11-06 13:14:00,1.5722,1.57245,1.57195,1.57215,467900000.0
2007-11-06 13:15:00,1.57215,1.57385,1.57195,1.57295,1054999998.0
2007-11-06 13:16:00,1.57295,1.57345,1.57275,1.57325,512200001.0
2007-11-06 13:17:00,1.57325,1.57335,1.57285,1.57315,313200000.0
2007-11-06 13:18:00,1.57315,1.57345,1.57315,1.57335,155600000.0
2007-11-06 13:19:00,1.57335,1.5738,1.5732,1.57325,185500000.0
2007-11-06 13:20:00,1.57325,1.57355,1.5732,1.57355,369600000.0
2007-11-06 13:21:00,1.57355,1.57385,1.57345,1.57375,280200000.0
2007-11-06 13:22:00,1.57375,1.5739,1.57365,1.57365,80400000.0
2007-11-06 13:23:00,1.5736,1.57365,1.57275,1.57295,415200001.0
2007-11-06 13:24:00,1.57295,1.5732,1.57285,1.57315,543200000.0
2007-11-06 13:25:00,1.57315,1.57335,1.57295,1.57295,520000000.0
2007-11-06 13:26:00,1.5729,1.5729,1.5727,1.57285,253400000.0
2007-11-06 13:27:00,1.57285,1.57285,1.57225,1.57235,411900000.0
2007-11-06 13:28:00,1.57235,1.57245,1.57225,1.57235,167200000.0
2007-11-06 13:29:00,1.57235,1.57285,1.57225,1.57255,238000000.0
2007-11-06 13:30:00,1.57255,1.57275,1.57255,1.57275,326400000.0
2007-11-06 13:31:00,1.57275,1.5733,1.57265,1.5732,137900000.0
2007-11-06 13:32:00,1.5732,1.5732,1.57275,1.57285,165000000.0
2007-11-06 13:33:00,1.57285,1.5735,1.5728,1.57315,325200000.0
2007-11-06 13:34:00,1.57315,1.5733,1.57295,1.57305,191000000.0
2007-11-06 13:35:00,1.57305,1.5731,1.5725,1.5726,208000000.0
2007-11-06 13:36:00,1.5726,1.5726,1.57215,1.5722,308800000.0
2007-11-06 13:37:00,1.5722,1.57225,1.57195,1.57195,451599999.0
2007-11-06 13:38:00,1.57195,1.57195,1.5715,1.5719,553600000.0
2007-11-06 13:39:00,1.57185,1.57215,1.57185,1.57215,535200000.0
2007-11-06 13:40:00,1.57215,1.57215,1.57185,1.57195,267200000.0
2007-11-06 13:41:00,1.57195,1.57195,1.57145,1.5716,401400000.0
2007-11-06 13:42:00,1.5716,1.57175,1.57125,1.57135,545099999.0
2007-11-06 13:43:00,1.57135,1.5718,1.5711,1.5718,320300000.0
2007-11-06 13:44:00,1.57195,1.57215,1.57065,1.5707,310400000.0
2007-11-06 13:45:00,1.5707,1.5709,1.57015,1.5705,792400000.0
2007-11-06 13:46:00,1.5705,1.5715,1.57045,1.5713,610499999.0
2007-11-06 13:47:00,1.57135,1.57195,1.5713,1.5715,846299999.0
2007-11-06 13:48:00,1.5715,1.57175,1.57145,1.5717,548700000.0
2007-11-06 13:49:00,1.5717,1.5721,1.5716,1.57175,456400000.0
2007-11-06 13:50:00,1.57175,1.57295,1.5717,1.57275,535900000.0
2007-11-06 13:51:00,1.57275,1.57345,1.57225,1.57335,651999999.0
2007-11-06 13:52:00,1.57335,1.57355,1.5719,1.57255,1086200000.0
2007-11-06 13:53:00,1.57265,1.57275,1.5721,1.5723,774699999.0
2007-11-06 13:54:00,1.5723,1.57245,1.57175,1.57175,663799998.0
2007-11-06 13:55:00,1.57175,1.57195,1.57155,1.57175,514400000.0
2007-11-06 13:56:00,1.57175,1.57185,1.57135,1.57155,597599997.0
2007-11-06 13:57:00,1.57155,1.57155,1.5711,1.5711,479200000.0
2007-11-06 13:58:00,1.5711,1.57145,1.571,1.57135,596800000.0
2007-11-06 13:59:00,1.5713,1.57145,1.57115,1.57115,532800000.0
2007-11-06 14:00:00,1.57115,1.57145,1.57105,1.57105,364100000.0
2007-11-06 14:01:00,1.57105,1.57125,1.57095,1.57125,353300000.0
2007-11-06 14:02:00,1.57125,1.5715,1.57115,1.57145,241100000.0
2007-11-06 14:03:00,1.57145,1.5715,1.57125,1.57135,82500000.0
2007-11-06 14:04:00,1.57135,1.57145,1.57115,1.57145,136200000.0
2007-11-06 14:05:00,1.57145,1.57215,1.57135,1.572,134600000.0
2007-11-06 14:06:00,1.57195,1.572,1.57125,1.5718,322600001.0
2007-11-06 14:07:00,1.5718,1.57195,1.57135,1.57155,131200000.0
2007-11-06 14:08:00,1.57155,1.57155,1.57055,1.5708,488400000.0
2007-11-06 14:09:00,1.57075,1.5708,1.57045,1.57055,411200000.0
2007-11-06 14:10:00,1.57055,1.57105,1.57055,1.5709,160800000.0
2007-11-06 14:11:00,1.57085,1.57085,1.5706,1.5708,71200000.0
2007-11-06 14:12:00,1.57085,1.571,1.57065,1.57095,161200000.0
2007-11-06 14:13:00,1.57085,1.571,1.57075,1.5709,104800000.0
2007-11-06 14:14:00,1.5709,1.571,1.5707,1.5708,149600000.0
2007-11-06 14:15:00,1.5709,1.57095,1.57065,1.57065,136300000.0
2007-11-06 14:16:00,1.57065,1.5709,1.57015,1.57025,232600000.0
2007-11-06 14:17:00,1.57025,1.57025,1.56965,1.56975,381900000.0
2007-11-06 14:18:00,1.56975,1.56995,1.56945,1.5697,392499998.0
2007-11-06 14:19:00,1.56975,1.56985,1.56925,1.5694,287200000.0
2007-11-06 14:20:00,1.5694,1.57,1.5694,1.5698,465600000.0
2007-11-06 14:21:00,1.56985,1.56995,1.56955,1.5696,301600000.0
2007-11-06 14:22:00,1.56945,1.56965,1.56935,1.56945,299700000.0
2007-11-06 14:23:00,1.56945,1.56945,1.56895,1.56905,318700000.0
2007-11-06 14:24:00,1.56905,1.56965,1.56905,1.5694,670700000.0
2007-11-06 14:25:00,1.5694,1.56945,1.56925,1.56925,280400000.0
2007-11-06 14:26:00,1.56925,1.5701,1.56925,1.57005,384700000.0
2007-11-06 14:27:00,1.57005,1.57015,1.5699,1.57005,232200000.0
2007-11-06 14:28:00,1.57005,1.57015,1.56995,1.57005,103600000.0
2007-11-06 14:29:00,1.57005,1.5705,1.5699,1.56995,120000000.0
2007-11-06 14:30:00,1.56995,1.5702,1.56995,1.57015,141600000.0
2007-11-06 14:31:00,1.57015,1.5704,1.57005,1.57025,136000000.0
2007-11-06 14:32:00,1.57025,1.5705,1.57005,1.5703,383600000.0
2007-11-06 14:33:00,1.5703,1.57075,1.5702,1.5707,432000001.0
2007-11-06 14:34:00,1.5706,1.57085,1.5705,1.57085,209500000.0
2007-11-06 14:35:00,1.57085,1.57085,1.57045,1.57075,233500000.0
2007-11-06 14:36:00,1.57075,1.57125,1.57075,1.57125,128800000.0
2007-11-06 14:37:00,1.57125,1.57245,1.57105,1.5723,360800000.0
2007-11-06 14:38:00,1.5723,1.57235,1.57175,1.57175,557600000.0
2007-11-06 14:39:00,1.57175,1.5723,1.57175,1.5718,397800000.0
2007-11-06 14:40:00,1.5718,1.57215,1.57165,1.57175,518400000.0
2007-11-06 14:41:00,1.57175,1.5718,1.57145,1.57165,536400000.0
2007-11-06 14:42:00,1.57165,1.5718,1.5716,1.5717,305600000.0
2007-11-06 14:43:00,1.5717,1.5719,1.5715,1.5716,418400000.0
2007-11-06 14:44:00,1.5716,1.5716,1.57105,1.5714,390000000.0
2007-11-06 14:45:00,1.5714,1.57155,1.57115,1.57145,360700000.0
2007-11-06 14:46:00,1.57145,1.57165,1.57135,1.57155,152800000.0
2007-11-06 14:47:00,1.57155,1.57155,1.5715,1.5715,84000000.0
2007-11-06 14:48:00,1.5715,1.57155,1.5714,1.57145,171200000.0
2007-11-06 14:49:00,1.57145,1.57145,1.57115,1.57125,364499999.0
2007-11-06 14:50:00,1.57125,1.57135,1.57095,1.57105,516000000.0
2007-11-06 14:51:00,1.57095,1.57125,1.57055,1.57085,610699998.0
2007-11-06 14:52:00,1.5709,1.5709,1.57065,1.5708,74200000.0
2007-11-06 14:53:00,1.5708,1.57085,1.57065,1.5707,64600000.0
2007-11-06 14:54:00,1.57075,1.5709,1.5707,1.57075,46400000.0
2007-11-06 14:55:00,1.57075,1.5709,1.57045,1.5705,111200000.0
2007-11-06 14:56:00,1.5705,1.5706,1.5704,1.5704,167900000.0
2007-11-06 14:57:00,1.5704,1.5706,1.56995,1.57005,332500002.0
2007-11-06 14:58:00,1.56995,1.57045,1.56995,1.57035,511699999.0
2007-11-06 14:59:00,1.57035,1.57035,1.56945,1.56975,666799999.0
2007-11-06 15:00:00,1.56985,1.56995,1.56975,1.56975,680800000.0
2007-11-06 15:01:00,1.56975,1.56995,1.56965,1.56975,771399997.0
2007-11-06 15:02:00,1.56975,1.56985,1.56965,1.56965,383000000.0
2007-11-06 15:03:00,1.56965,1.56995,1.56935,1.56965,887600000.0
2007-11-06 15:04:00,1.56965,1.57,1.5692,1.56945,1201300000.0
2007-11-06 15:05:00,1.5695,1.57015,1.5695,1.5699,1258800001.0
2007-11-06 15:06:00,1.5699,1.57005,1.56975,1.5698,704000000.0
2007-11-06 15:07:00,1.5698,1.56985,1.56965,1.56985,343100000.0
2007-11-06 15:08:00,1.56985,1.56985,1.56955,1.56965,430700000.0
2007-11-06 15:09:00,1.5696,1.5699,1.56955,1.56985,281000000.0
2007-11-06 15:10:00,1.56985,1.57005,1.56975,1.56985,408500000.0
2007-11-06 15:11:00,1.5699,1.57,1.56975,1.5699,124700000.0
2007-11-06 15:12:00,1.5699,1.56995,1.56935,1.56965,387800001.0
2007-11-06 15:13:00,1.56965,1.56985,1.5694,1.56945,569600000.0
2007-11-06 15:14:00,1.56945,1.56955,1.56925,1.56945,391200000.0
2007-11-06 15:15:00,1.56945,1.57005,1.56935,1.5698,792000000.0
2007-11-06 15:16:00,1.5698,1.56995,1.56965,1.56985,475200000.0
2007-11-06 15:17:00,1.56985,1.57015,1.56975,1.57015,333800000.0
2007-11-06 15:18:00,1.57005,1.57015,1.5697,1.56985,150400000.0
2007-11-06 15:19:00,1.56985,1.57045,1.56975,1.57015,268599999.0
2007-11-06 15:20:00,1.57015,1.57035,1.57005,1.57025,1229399990.0
2007-11-06 15:21:00,1.57015,1.57025,1.57,1.57015,491899998.0
2007-11-06 15:22:00,1.57015,1.57015,1.56975,1.57005,301300001.0
2007-11-06 15:23:00,1.57005,1.57005,1.56955,1.56975,342400000.0
2007-11-06 15:24:00,1.56975,1.56995,1.56965,1.56995,639000000.0
2007-11-06 15:25:00,1.56995,1.57045,1.56995,1.57005,629600000.0
2007-11-06 15:26:00,1.57015,1.5706,1.57005,1.57045,811700000.0
2007-11-06 15:27:00,1.57045,1.57095,1.57045,1.57055,819999999.0
2007-11-06 15:28:00,1.57055,1.57075,1.57055,1.57065,343500002.0
2007-11-06 15:29:00,1.57065,1.57105,1.57065,1.57085,424000000.0
2007-11-06 15:30:00,1.57085,1.57085,1.57045,1.5707,824999996.0
2007-11-06 15:31:00,1.5707,1.57085,1.57065,1.57065,422800000.0
2007-11-06 15:32:00,1.57065,1.57065,1.57055,1.57055,251600000.0
2007-11-06 15:33:00,1.57055,1.57095,1.5704,1.57075,462800002.0
2007-11-06 15:34:00,1.57075,1.57115,1.5707,1.57115,462000001.0
2007-11-06 15:35:00,1.57115,1.57135,1.57095,1.57125,440900000.0
2007-11-06 15:36:00,1.57125,1.57145,1.57115,1.57115,398900000.0
2007-11-06 15:37:00,1.57115,1.57135,1.57095,1.5711,536800000.0
2007-11-06 15:38:00,1.5711,1.57125,1.57095,1.57115,496399999.0
2007-11-06 15:39:00,1.57125,1.57155,1.57125,1.57155,533600000.0
2007-11-06 15:40:00,1.57155,1.57185,1.57145,1.57185,254400000.0
2007-11-06 15:41:00,1.57185,1.57185,1.57135,1.57135,250200000.0
2007-11-06 15:42:00,1.57135,1.57135,1.57095,1.57105,465600002.0
2007-11-06 15:43:00,1.57105,1.57105,1.57095,1.57105,210700000.0
2007-11-06 15:44:00,1.57105,1.57105,1.57065,1.57085,499000000.0
2007-11-06 15:45:00,1.57085,1.57105,1.57075,1.57075,352800000.0
2007-11-06 15:46:00,1.57075,1.57105,1.57065,1.57105,291399995.0
2007-11-06 15:47:00,1.57105,1.57115,1.571,1.571,72800000.0
2007-11-06 15:48:00,1.571,1.57125,1.57075,1.571,110000000.0
2007-11-06 15:49:00,1.571,1.5711,1.57025,1.5704,217800000.0
2007-11-06 15:50:00,1.57055,1.5708,1.5702,1.57045,238099999.0
2007-11-06 15:51:00,1.57045,1.57055,1.57025,1.57025,196600000.0
2007-11-06 15:52:00,1.5703,1.57065,1.57015,1.57065,536899999.0
2007-11-06 15:53:00,1.57065,1.57115,1.57065,1.57075,387800000.0
2007-11-06 15:54:00,1.57085,1.57125,1.57065,1.57115,708000001.0
2007-11-06 15:55:00,1.5711,1.57125,1.56995,1.57085,411100001.0
2007-11-06 15:56:00,1.57085,1.57095,1.57055,1.57075,889200000.0
2007-11-06 15:57:00,1.57075,1.57075,1.57045,1.57065,560800000.0
2007-11-06 15:58:00,1.57065,1.57105,1.57035,1.57105,150400000.0
2007-11-06 15:59:00,1.57105,1.5715,1.5709,1.5711,364000000.0
2007-11-06 16:00:00,1.5711,1.57125,1.5708,1.57125,297900000.0
2007-11-06 16:01:00,1.57115,1.57155,1.57105,1.57155,682000000.0
2007-11-06 16:02:00,1.57155,1.5722,1.57145,1.5721,448600000.0
2007-11-06 16:03:00,1.57215,1.57285,1.57205,1.57245,662800003.0
2007-11-06 16:04:00,1.57245,1.57255,1.57225,1.57225,192000000.0
2007-11-06 16:05:00,1.57235,1.57285,1.57215,1.5722,614200000.0
2007-11-06 16:06:00,1.57215,1.57265,1.57215,1.5724,615300000.0
2007-11-06 16:07:00,1.57235,1.57255,1.57185,1.57195,672500000.0
2007-11-06 16:08:00,1.57195,1.57225,1.5716,1.57195,798800002.0
2007-11-06 16:09:00,1.57195,1.57285,1.5717,1.57255,681500000.0
2007-11-06 16:10:00,1.57255,1.573,1.57245,1.57295,453600001.0
2007-11-06 16:11:00,1.57285,1.57285,1.57235,1.57235,495799999.0
2007-11-06 16:12:00,1.5725,1.57315,1.57225,1.57295,843999997.0
2007-11-06 16:13:00,1.57295,1.57335,1.57295,1.57315,543200003.0
2007-11-06 16:14:00,1.57315,1.57325,1.57265,1.57265,663200000.0
2007-11-06 16:15:00,1.57265,1.57265,1.57215,1.57235,696000005.0
2007-11-06 16:16:00,1.57235,1.57275,1.572,1.572,483200002.0
2007-11-06 16:17:00,1.57215,1.57255,1.5721,1.57225,427100000.0
2007-11-06 16:18:00,1.57215,1.57235,1.57205,1.57205,249600000.0
2007-11-06 16:19:00,1.57205,1.57225,1.57185,1.57205,629799996.0
2007-11-06 16:20:00,1.57205,1.57235,1.57185,1.57205,628999996.0
2007-11-06 16:21:00,1.57205,1.5723,1.57185,1.5719,373999998.0
2007-11-06 16:22:00,1.5719,1.57235,1.5719,1.5721,167200000.0
2007-11-06 16:23:00,1.5721,1.5723,1.5721,1.5721,135200000.0
2007-11-06 16:24:00,1.57205,1.57215,1.57175,1.5719,231600000.0
2007-11-06 16:25:00,1.57175,1.5719,1.57165,1.5719,275100000.0
2007-11-06 16:26:00,1.5719,1.5719,1.57155,1.57155,68000000.0
2007-11-06 16:27:00,1.57145,1.5718,1.57145,1.57175,225900000.0
2007-11-06 16:28:00,1.57175,1.57195,1.57155,1.57185,360199999.0
2007-11-06 16:29:00,1.57185,1.57185,1.57175,1.57185,111200000.0
2007-11-06 16:30:00,1.57185,1.5721,1.57145,1.5715,352500000.0
2007-11-06 16:31:00,1.5715,1.5717,1.57115,1.5716,719099999.0
2007-11-06 16:32:00,1.57155,1.5717,1.57125,1.57135,841999993.0
2007-11-06 16:33:00,1.57125,1.57165,1.57125,1.57165,650599999.0
2007-11-06 16:34:00,1.57165,1.57185,1.57155,1.57175,618000000.0
2007-11-06 16:35:00,1.57175,1.57185,1.5716,1.57165,150400000.0
2007-11-06 16:36:00,1.57165,1.572,1.57145,1.572,245000000.0
2007-11-06 16:37:00,1.572,1.57225,1.57175,1.5718,168500000.0
2007-11-06 16:38:00,1.57175,1.5722,1.57175,1.5722,131600000.0
2007-11-06 16:39:00,1.5722,1.5723,1.57195,1.5721,108800000.0
2007-11-06 16:40:00,1.5721,1.5722,1.5719,1.572,94400000.0
2007-11-06 16:41:00,1.572,1.5723,1.5719,1.5719,102800000.0
2007-11-06 16:42:00,1.5719,1.57195,1.57175,1.57185,684199999.0
2007-11-06 16:43:00,1.57185,1.57185,1.57165,1.57165,593499995.0
2007-11-06 16:44:00,1.57175,1.5719,1.57165,1.5719,552799997.0
2007-11-06 16:45:00,1.57185,1.57225,1.57175,1.57225,908799998.0
2007-11-06 16:46:00,1.57225,1.57235,1.57215,1.57235,210800000.0
2007-11-06 16:47:00,1.57235,1.57235,1.5718,1.5718,55600000.0
2007-11-06 16:48:00,1.5718,1.57205,1.57165,1.572,112100000.0
2007-11-06 16:49:00,1.572,1.5721,1.57165,1.57165,82500000.0
2007-11-06 16:50:00,1.57165,1.5719,1.57135,1.57165,319000001.0
2007-11-06 16:51:00,1.57165,1.572,1.57165,1.572,176400000.0
2007-11-06 16:52:00,1.572,1.5724,1.572,1.5723,94700000.0
2007-11-06 16:53:00,1.5723,1.57235,1.572,1.5723,234200000.0
2007-11-06 16:54:00,1.5723,1.57265,1.57205,1.57265,704800000.0
2007-11-06 16:55:00,1.5726,1.57275,1.5722,1.5722,568800000.0
2007-11-06 16:56:00,1.57225,1.57235,1.57195,1.57205,446000000.0
2007-11-06 16:57:00,1.57205,1.57245,1.57185,1.5723,310500000.0
2007-11-06 16:58:00,1.5723,1.5724,1.57165,1.57195,574200000.0
2007-11-06 16:59:00,1.5719,1.57205,1.57165,1.572,996400002.0
2007-11-06 17:00:00,1.57195,1.57235,1.57185,1.5722,1258600017.0
2007-11-06 17:01:00,1.572,1.5721,1.5715,1.5715,1182250000.0
2007-11-06 17:02:00,1.5715,1.5718,1.5715,1.57165,840500000.0
2007-11-06 17:03:00,1.57145,1.57185,1.57145,1.5717,502000000.0
2007-11-06 17:04:00,1.5717,1.57175,1.57145,1.5715,612300000.0
2007-11-06 17:05:00,1.5716,1.5718,1.57145,1.5717,845799993.0
2007-11-06 17:06:00,1.5717,1.57175,1.57155,1.5717,538400000.0
2007-11-06 17:07:00,1.5717,1.5717,1.57145,1.57145,438400000.0
2007-11-06 17:08:00,1.57145,1.57195,1.57125,1.57175,910399996.0
2007-11-06 17:09:00,1.5718,1.5718,1.57155,1.57155,480999994.0
2007-11-06 17:10:00,1.57155,1.57155,1.57135,1.5714,334400000.0
2007-11-06 17:11:00,1.5714,1.57155,1.57125,1.57155,662299998.0
2007-11-06 17:12:00,1.57155,1.57165,1.57145,1.5715,499299998.0
2007-11-06 17:13:00,1.5715,1.57185,1.57145,1.57145,665999996.0
2007-11-06 17:14:00,1.57145,1.5715,1.5712,1.57135,698800000.0
2007-11-06 17:15:00,1.57135,1.5715,1.5713,1.57135,276500000.0
2007-11-06 17:16:00,1.57135,1.57135,1.57105,1.57125,63500000.0
2007-11-06 17:17:00,1.57125,1.5713,1.571,1.571,174500000.0
2007-11-06 17:18:00,1.571,1.5717,1.571,1.57165,662200000.0
2007-11-06 17:19:00,1.57165,1.57195,1.57145,1.57175,773600000.0
2007-11-06 17:20:00,1.57175,1.572,1.57165,1.57185,515900000.0
2007-11-06 17:21:00,1.57185,1.57205,1.5711,1.57125,272200003.0
2007-11-06 17:22:00,1.57125,1.57175,1.57125,1.5713,1063200000.0
2007-11-06 17:23:00,1.5713,1.57135,1.57115,1.57125,812799996.0
2007-11-06 17:24:00,1.57125,1.57155,1.57115,1.5713,532249999.0
2007-11-06 17:25:00,1.5713,1.5716,1.57115,1.57145,962099990.0
2007-11-06 17:26:00,1.57145,1.5716,1.571,1.5711,1114399988.0
2007-11-06 17:27:00,1.5711,1.57125,1.57095,1.57105,390400000.0
2007-11-06 17:28:00,1.57105,1.57105,1.57035,1.57035,777299993.0
2007-11-06 17:29:00,1.57035,1.57065,1.57035,1.57055,783400005.0
2007-11-06 17:30:00,1.57055,1.57085,1.5705,1.57065,545699995.0
2007-11-06 17:31:00,1.57065,1.57065,1.57025,1.57025,610600000.0
2007-11-06 17:32:00,1.57025,1.57065,1.57005,1.57045,850400000.0
2007-11-06 17:33:00,1.57045,1.57075,1.5703,1.57065,1023769998.0
2007-11-06 17:34:00,1.57065,1.57065,1.57025,1.57045,660399997.0
2007-11-06 17:35:00,1.57045,1.57065,1.5701,1.57065,721500000.0
2007-11-06 17:36:00,1.57065,1.5712,1.57055,1.5709,894299994.0
2007-11-06 17:37:00,1.5709,1.5709,1.57065,1.57075,824499999.0
2007-11-06 17:38:00,1.57075,1.5709,1.57055,1.57085,1053400001.0
2007-11-06 17:39:00,1.57085,1.5711,1.5707,1.57095,705600001.0
2007-11-06 17:40:00,1.57095,1.57115,1.57085,1.57085,791600006.0
2007-11-06 17:41:00,1.57085,1.5711,1.5708,1.57095,570999997.0
2007-11-06 17:42:00,1.571,1.5714,1.571,1.5713,584400001.0
2007-11-06 17:43:00,1.5713,1.57165,1.5713,1.5715,977299998.0
2007-11-06 17:44:00,1.57145,1.57175,1.57125,1.57165,654299999.0
2007-11-06 17:45:00,1.57165,1.57185,1.57165,1.57175,56400000.0
2007-11-06 17:46:00,1.57175,1.5721,1.5716,1.5721,104700000.0
2007-11-06 17:47:00,1.5721,1.57225,1.5719,1.5721,108300000.0
2007-11-06 17:48:00,1.57215,1.57225,1.57185,1.57215,681299999.0
2007-11-06 17:49:00,1.57215,1.57285,1.57215,1.57255,1735299979.0
2007-11-06 17:50:00,1.57255,1.5728,1.5724,1.5726,972399999.0
2007-11-06 17:51:00,1.5726,1.57265,1.57225,1.57245,957699995.0
2007-11-06 17:52:00,1.57255,1.5728,1.57245,1.57275,1296699997.0
2007-11-06 17:53:00,1.57275,1.57275,1.57205,1.5721,1041099988.0
2007-11-06 17:54:00,1.5721,1.57225,1.5719,1.57195,705999997.0
2007-11-06 17:55:00,1.57195,1.5728,1.57185,1.5728,595999997.0
2007-11-06 17:56:00,1.5728,1.57365,1.57265,1.5734,570799999.0
2007-11-06 17:57:00,1.57345,1.5737,1.57345,1.5737,963200000.0
2007-11-06 17:58:00,1.5737,1.5738,1.57325,1.57325,687199999.0
2007-11-06 17:59:00,1.57335,1.57345,1.57175,1.57205,1385299992.0
2007-11-06 18:00:00,1.57195,1.57285,1.57195,1.57235,932800000.0
2007-11-06 18:01:00,1.57225,1.5724,1.57185,1.57195,624000000.0
2007-11-06 18:02:00,1.57195,1.57205,1.5712,1.5715,1072800000.0
2007-11-06 18:03:00,1.5715,1.57165,1.5713,1.57155,595600000.0
2007-11-06 18:04:00,1.57145,1.57165,1.57135,1.5714,747600000.0
2007-11-06 18:05:00,1.5714,1.57165,1.571,1.57135,792700000.0
2007-11-06 18:06:00,1.57135,1.57155,1.57095,1.5711,662500000.0
2007-11-06 18:07:00,1.57095,1.57115,1.5708,1.5708,681199998.0
2007-11-06 18:08:00,1.5708,1.57095,1.5708,1.57085,630100000.0
2007-11-06 18:09:00,1.57085,1.57095,1.57045,1.5705,803200000.0
2007-11-06 18:10:00,1.5705,1.5712,1.57015,1.57075,975300000.0
2007-11-06 18:11:00,1.57075,1.57125,1.57075,1.5711,979000000.0
2007-11-06 18:12:00,1.57105,1.57135,1.57095,1.5712,843600000.0
2007-11-06 18:13:00,1.57115,1.5712,1.57095,1.57115,544000000.0
2007-11-06 18:14:00,1.5712,1.5712,1.57105,1.5711,326400000.0
2007-11-06 18:15:00,1.5711,1.57165,1.57105,1.57155,746400000.0
2007-11-06 18:16:00,1.5715,1.5715,1.57135,1.5714,532800000.0
2007-11-06 18:17:00,1.57145,1.5715,1.57125,1.57125,451300000.0
2007-11-06 18:18:00,1.57125,1.5714,1.57075,1.57075,1061100000.0
2007-11-06 18:19:00,1.57085,1.5714,1.57085,1.57135,697200000.0
2007-11-06 18:20:00,1.57135,1.57155,1.57135,1.57145,484000000.0
2007-11-06 18:21:00,1.57145,1.57165,1.57135,1.5715,1015200000.0
2007-11-06 18:22:00,1.5715,1.57155,1.5711,1.5711,387900000.0
2007-11-06 18:23:00,1.57105,1.5712,1.57085,1.5712,350400000.0
2007-11-06 18:24:00,1.5712,1.57125,1.57105,1.57105,130400000.0
2007-11-06 18:25:00,1.57105,1.5713,1.57095,1.57095,457000000.0
2007-11-06 18:26:00,1.57105,1.57145,1.571,1.57145,192800000.0
2007-11-06 18:27:00,1.57145,1.57145,1.57115,1.5713,109600000.0
2007-11-06 18:28:00,1.57125,1.5714,1.57125,1.5714,104000000.0
2007-11-06 18:29:00,1.57135,1.57275,1.57135,1.5724,239599999.0
2007-11-06 18:30:00,1.5724,1.57265,1.57175,1.57255,1205300003.0
2007-11-06 18:31:00,1.57265,1.57315,1.57265,1.573,362800000.0
2007-11-06 18:32:00,1.57315,1.5737,1.57305,1.57305,940000000.0
2007-11-06 18:33:00,1.57305,1.57305,1.57265,1.57285,819000000.0
2007-11-06 18:34:00,1.57285,1.57365,1.57285,1.57365,730600000.0
2007-11-06 18:35:00,1.57365,1.57365,1.5732,1.57325,375200000.0
2007-11-06 18:36:00,1.5732,1.5733,1.57295,1.573,580000000.0
2007-11-06 18:37:00,1.57305,1.5731,1.57255,1.5729,587100000.0
2007-11-06 18:38:00,1.5729,1.57305,1.5726,1.57295,754200000.0
2007-11-06 18:39:00,1.573,1.57315,1.5725,1.57295,908500000.0
2007-11-06 18:40:00,1.57295,1.57315,1.57265,1.57265,1126600000.0
2007-11-06 18:41:00,1.57265,1.5728,1.57235,1.57255,1479400002.0
2007-11-06 18:42:00,1.57255,1.5728,1.5723,1.57265,650500001.0
2007-11-06 18:43:00,1.57265,1.57305,1.57255,1.57295,814700002.0
2007-11-06 18:44:00,1.57295,1.57325,1.57275,1.573,955600003.0
2007-11-06 18:45:00,1.573,1.57325,1.57255,1.57275,740299997.0
2007-11-06 18:46:00,1.57275,1.5732,1.57245,1.5729,645300002.0
2007-11-06 18:47:00,1.5729,1.57295,1.57255,1.57265,817000000.0
2007-11-06 18:48:00,1.57265,1.5728,1.57265,1.5728,185500000.0
2007-11-06 18:49:00,1.5728,1.5734,1.5728,1.57325,667100000.0
2007-11-06 18:50:00,1.57325,1.5733,1.5729,1.57305,610600000.0
2007-11-06 18:51:00,1.57305,1.57305,1.5728,1.57285,467700000.0
2007-11-06 18:52:00,1.57285,1.5729,1.57255,1.57275,348900000.0
2007-11-06 18:53:00,1.57275,1.57275,1.5718,1.57205,888700000.0
2007-11-06 18:54:00,1.5721,1.5721,1.57165,1.57175,805600000.0
2007-11-06 18:55:00,1.57165,1.5718,1.57155,1.57175,426000000.0
2007-11-06 18:56:00,1.57165,1.57275,1.57165,1.57235,281499999.0
2007-11-06 18:57:00,1.57235,1.5728,1.5723,1.5726,218700000.0
2007-11-06 18:58:00,1.57265,1.57305,1.5726,1.57305,127000000.0
2007-11-06 18:59:00,1.57305,1.5731,1.5729,1.57295,84500000.0
2007-11-06 19:00:00,1.57295,1.57315,1.5728,1.573,235200000.0
2007-11-06 19:01:00,1.573,1.5733,1.57295,1.57315,168000000.0
2007-11-06 19:02:00,1.57315,1.57345,1.5731,1.5734,312300002.0
2007-11-06 19:03:00,1.57335,1.57345,1.5732,1.57345,325800000.0
2007-11-06 19:04:00,1.57345,1.5735,1.5731,1.5732,309300000.0
2007-11-06 19:05:00,1.5732,1.57325,1.57315,1.57315,239600000.0
2007-11-06 19:06:00,1.57315,1.5732,1.57285,1.57305,402800000.0
2007-11-06 19:07:00,1.57305,1.57335,1.57305,1.57315,379800000.0
2007-11-06 19:08:00,1.57315,1.57315,1.57305,1.57305,254800000.0
2007-11-06 19:09:00,1.57305,1.57325,1.573,1.57315,375900000.0
2007-11-06 19:10:00,1.57315,1.5733,1.57295,1.57295,869900000.0
2007-11-06 19:11:00,1.57295,1.57305,1.57285,1.57305,741400000.0
2007-11-06 19:12:00,1.57305,1.57315,1.5729,1.57295,1073200000.0
2007-11-06 19:13:00,1.57295,1.5731,1.57285,1.57295,713500000.0
2007-11-06 19:14:00,1.57295,1.573,1.57265,1.57265,576300000.0
2007-11-06 19:15:00,1.57265,1.57285,1.57265,1.5727,369600000.0
2007-11-06 19:16:00,1.5727,1.57305,1.57255,1.57305,591700000.0
2007-11-06 19:17:00,1.57305,1.57305,1.57265,1.57265,248800000.0
2007-11-06 19:18:00,1.57265,1.57285,1.57245,1.5727,452800000.0
2007-11-06 19:19:00,1.5727,1.57285,1.57255,1.57265,172100000.0
2007-11-06 19:20:00,1.57265,1.5727,1.57245,1.57255,121100000.0
2007-11-06 19:21:00,1.57255,1.57265,1.5724,1.57265,272000000.0
2007-11-06 19:22:00,1.57265,1.57275,1.5726,1.57275,92000000.0
2007-11-06 19:23:00,1.57275,1.57295,1.5727,1.57285,406700000.0
2007-11-06 19:24:00,1.57285,1.5729,1.57275,1.57285,284500000.0
2007-11-06 19:25:00,1.5728,1.57285,1.57275,1.57275,284000000.0
2007-11-06 19:26:00,1.57275,1.57285,1.5725,1.57265,518400000.0
2007-11-06 19:27:00,1.57265,1.57285,1.57265,1.57275,498600000.0
2007-11-06 19:28:00,1.57275,1.57295,1.57275,1.57295,341100000.0
2007-11-06 19:29:00,1.57295,1.5732,1.57285,1.57295,615200000.0
2007-11-06 19:30:00,1.57295,1.57295,1.57285,1.57295,295200000.0
2007-11-06 19:31:00,1.57295,1.57295,1.57285,1.57285,257700000.0
2007-11-06 19:32:00,1.57285,1.57295,1.57285,1.57295,275700000.0
2007-11-06 19:33:00,1.57285,1.57295,1.57275,1.5729,430700000.0
2007-11-06 19:34:00,1.5729,1.5729,1.57275,1.57275,417200000.0
2007-11-06 19:35:00,1.57275,1.57295,1.57275,1.57295,382400000.0
2007-11-06 19:36:00,1.57295,1.57295,1.57255,1.5727,417700000.0
2007-11-06 19:37:00,1.5727,1.5727,1.57245,1.5727,532800000.0
2007-11-06 19:38:00,1.5727,1.57275,1.57255,1.5726,315200000.0
2007-11-06 19:39:00,1.5726,1.57275,1.57245,1.57265,396800000.0
2007-11-06 19:40:00,1.57265,1.57265,1.57245,1.57245,373600000.0
2007-11-06 19:41:00,1.57245,1.5726,1.5724,1.5726,288700000.0
2007-11-06 19:42:00,1.5726,1.57265,1.57255,1.57265,178400000.0
2007-11-06 19:43:00,1.57265,1.57265,1.57235,1.57245,397600000.0
2007-11-06 19:44:00,1.57245,1.57255,1.5724,1.57245,234400000.0
2007-11-06 19:45:00,1.57245,1.57265,1.57225,1.57265,375300000.0
2007-11-06 19:46:00,1.5726,1.57265,1.57245,1.57245,356800000.0
2007-11-06 19:47:00,1.57245,1.5726,1.57235,1.5725,163500000.0
2007-11-06 19:48:00,1.5725,1.57275,1.57245,1.5726,394100000.0
2007-11-06 19:49:00,1.5726,1.57275,1.5725,1.57255,296200000.0
2007-11-06 19:50:00,1.57255,1.57275,1.57255,1.57275,224000000.0
2007-11-06 19:51:00,1.57275,1.57285,1.57265,1.57285,132300000.0
2007-11-06 19:52:00,1.57285,1.57285,1.57235,1.57235,284800000.0
2007-11-06 19:53:00,1.57235,1.57255,1.57225,1.57235,325100000.0
2007-11-06 19:54:00,1.57235,1.57245,1.5721,1.57215,479200000.0
2007-11-06 19:55:00,1.57215,1.57235,1.5719,1.5719,591200000.0
2007-11-06 19:56:00,1.5719,1.57215,1.5718,1.5718,660600000.0
2007-11-06 19:57:00,1.5718,1.57245,1.57175,1.57215,767999999.0
2007-11-06 19:58:00,1.57215,1.57245,1.57205,1.5723,439600000.0
2007-11-06 19:59:00,1.5723,1.57255,1.5714,1.57165,639000000.0
2007-11-06 20:00:00,1.57165,1.5721,1.57165,1.57185,378200000.0
2007-11-06 20:01:00,1.57185,1.57205,1.57175,1.57185,27200000.0
2007-11-06 20:02:00,1.5718,1.5718,1.57175,1.5718,34800000.0
2007-11-06 20:03:00,1.5718,1.5718,1.57175,1.5718,10800000.0
2007-11-06 20:04:00,1.5718,1.5718,1.5717,1.57175,26400000.0
2007-11-06 20:05:00,1.57175,1.5718,1.57155,1.57155,36600000.0
2007-11-06 20:06:00,1.57155,1.5717,1.57155,1.57165,44900000.0
2007-11-06 20:07:00,1.57165,1.57175,1.57165,1.57165,44000000.0
2007-11-06 20:08:00,1.57165,1.5719,1.57145,1.57165,113600000.0
2007-11-06 20:09:00,1.57165,1.57165,1.57155,1.57155,44800000.0
2007-11-06 20:10:00,1.57165,1.57165,1.57135,1.57135,60000000.0
2007-11-06 20:11:00,1.57135,1.57155,1.57135,1.57145,92800000.0
2007-11-06 20:12:00,1.57145,1.57155,1.57125,1.57145,106400000.0
2007-11-06 20:13:00,1.57145,1.5717,1.57135,1.57165,91200000.0
2007-11-06 20:14:00,1.57175,1.5719,1.57165,1.5717,75200000.0
2007-11-06 20:15:00,1.5717,1.5717,1.57155,1.57165,44800000.0
2007-11-06 20:16:00,1.57165,1.57195,1.57155,1.57175,86400000.0
2007-11-06 20:17:00,1.57175,1.5721,1.5716,1.57175,73600000.0
2007-11-06 20:18:00,1.57175,1.57195,1.57145,1.57185,69600000.0
2007-11-06 20:19:00,1.57185,1.57195,1.57175,1.57195,54400000.0
2007-11-06 20:20:00,1.57195,1.572,1.57155,1.57165,292900000.0
2007-11-06 20:21:00,1.57155,1.5717,1.57155,1.5717,323300000.0
2007-11-06 20:22:00,1.5717,1.5717,1.57155,1.5716,417100000.0
2007-11-06 20:23:00,1.5716,1.5716,1.5715,1.5715,272500000.0
2007-11-06 20:24:00,1.5715,1.5715,1.57115,1.57125,359500000.0
2007-11-06 20:25:00,1.57125,1.57135,1.5712,1.57125,156000000.0
2007-11-06 20:26:00,1.57125,1.57135,1.57115,1.57115,227300000.0
2007-11-06 20:27:00,1.57115,1.57115,1.57105,1.57105,325600000.0
2007-11-06 20:28:00,1.57105,1.57135,1.57105,1.57125,295900000.0
2007-11-06 20:29:00,1.57125,1.57135,1.57115,1.57135,424600000.0
2007-11-06 20:30:00,1.57135,1.57135,1.57125,1.5713,247100000.0
2007-11-06 20:31:00,1.5713,1.57135,1.57125,1.57135,306700000.0
2007-11-06 20:32:00,1.5713,1.5713,1.5711,1.5711,570200000.0
2007-11-06 20:33:00,1.5711,1.57135,1.57105,1.57115,494100000.0
2007-11-06 20:34:00,1.57115,1.57125,1.5711,1.57115,602700000.0
2007-11-06 20:35:00,1.57115,1.57115,1.57085,1.571,418000000.0
2007-11-06 20:36:00,1.571,1.571,1.57085,1.57095,232600000.0
2007-11-06 20:37:00,1.57095,1.5711,1.5707,1.57105,428300000.0
2007-11-06 20:38:00,1.57105,1.5711,1.57075,1.5709,351000000.0
2007-11-06 20:39:00,1.5709,1.5712,1.5709,1.5711,27300000.0
2007-11-06 20:40:00,1.5711,1.5711,1.57095,1.571,15900000.0
2007-11-06 20:41:00,1.571,1.571,1.57055,1.57065,297800001.0
2007-11-06 20:42:00,1.57075,1.57075,1.57065,1.57065,292900000.0
2007-11-06 20:43:00,1.57065,1.571,1.57055,1.571,180700000.0
2007-11-06 20:44:00,1.571,1.5711,1.57085,1.57085,28800000.0
2007-11-06 20:45:00,1.57085,1.5709,1.57065,1.5707,54800000.0
2007-11-06 20:46:00,1.57065,1.571,1.57055,1.571,63600000.0
2007-11-06 20:47:00,1.571,1.57115,1.57095,1.57115,26800000.0
2007-11-06 20:48:00,1.57115,1.57115,1.57105,1.57105,13600000.0
2007-11-06 20:49:00,1.57105,1.57105,1.57045,1.57065,166700000.0
2007-11-06 20:50:00,1.57065,1.5707,1.57025,1.57035,80400000.0
2007-11-06 20:51:00,1.57035,1.5706,1.57025,1.5705,129300000.0
2007-11-06 20:52:00,1.5705,1.5706,1.57045,1.5706,17600000.0
2007-11-06 20:53:00,1.5706,1.57085,1.57035,1.57055,101300000.0
2007-11-06 20:54:00,1.57055,1.57065,1.57045,1.57065,20400000.0
2007-11-06 20:55:00,1.57065,1.5709,1.5705,1.57085,38900000.0
2007-11-06 20:56:00,1.57085,1.571,1.57055,1.571,47200000.0
2007-11-06 20:57:00,1.571,1.571,1.57055,1.5708,88200000.0
2007-11-06 20:58:00,1.5708,1.57095,1.57075,1.57085,40000000.0
2007-11-06 20:59:00,1.57085,1.57095,1.57065,1.5709,55200000.0
2007-11-06 21:00:00,1.5709,1.57145,1.5709,1.5713,68000000.0
2007-11-06 21:01:00,1.5713,1.5713,1.57085,1.571,55200000.0
2007-11-06 21:02:00,1.571,1.571,1.57035,1.5705,91300000.0
2007-11-06 21:03:00,1.5705,1.57075,1.5703,1.5704,36800000.0
2007-11-06 21:04:00,1.5704,1.57075,1.57025,1.57055,46700000.0
2007-11-06 21:05:00,1.57055,1.5708,1.5704,1.5708,118200000.0
2007-11-06 21:06:00,1.5708,1.571,1.5708,1.5709,37400000.0
2007-11-06 21:07:00,1.5709,1.571,1.57085,1.5709,22800000.0
2007-11-06 21:08:00,1.5709,1.5711,1.5709,1.57095,29500000.0
2007-11-06 21:09:00,1.57095,1.57095,1.5707,1.57095,32200000.0
2007-11-06 21:10:00,1.57095,1.571,1.57085,1.571,24400000.0
2007-11-06 21:11:00,1.571,1.57115,1.57075,1.5708,41700000.0
2007-11-06 21:12:00,1.5708,1.5716,1.5708,1.57125,53300000.0
2007-11-06 21:13:00,1.57125,1.5714,1.57105,1.5712,22800000.0
2007-11-06 21:14:00,1.5712,1.5712,1.57095,1.57105,16200000.0
2007-11-06 21:15:00,1.57105,1.5714,1.57095,1.5711,142700000.0
2007-11-06 21:16:00,1.5711,1.5711,1.57085,1.57085,189700000.0
2007-11-06 21:17:00,1.57085,1.5709,1.5706,1.57075,235800000.0
2007-11-06 21:18:00,1.57075,1.57085,1.57075,1.5708,126700000.0
2007-11-06 21:19:00,1.5708,1.57085,1.57065,1.5707,64200000.0
2007-11-06 21:20:00,1.5707,1.57085,1.5707,1.57085,108000000.0
2007-11-06 21:21:00,1.57085,1.57105,1.57085,1.57085,250100000.0
2007-11-06 21:22:00,1.57085,1.571,1.57085,1.57095,79400002.0
2007-11-06 21:23:00,1.57095,1.57095,1.57075,1.57075,37900000.0
2007-11-06 21:24:00,1.57075,1.57085,1.57075,1.57085,120200000.0
2007-11-06 21:25:00,1.57085,1.57085,1.57035,1.57045,250900000.0
2007-11-06 21:26:00,1.57045,1.57075,1.57045,1.57075,224000000.0
2007-11-06 21:27:00,1.57075,1.57075,1.57035,1.57035,418900000.0
2007-11-06 21:28:00,1.5704,1.5705,1.5704,1.57045,177300000.0
2007-11-06 21:29:00,1.57045,1.57055,1.57035,1.57055,233200000.0
2007-11-06 21:30:00,1.57055,1.57075,1.5705,1.57075,304200000.0
2007-11-06 21:31:00,1.57075,1.5709,1.57065,1.5708,162000000.0
2007-11-06 21:32:00,1.5708,1.57105,1.57075,1.57105,29600000.0
2007-11-06 21:33:00,1.57105,1.5713,1.57095,1.57105,75200000.0
2007-11-06 21:34:00,1.57105,1.57105,1.57045,1.5705,73700000.0
2007-11-06 21:35:00,1.5705,1.5708,1.57005,1.57035,181300000.0
2007-11-06 21:36:00,1.57035,1.57035,1.56945,1.56945,517300000.0
2007-11-06 21:37:00,1.56945,1.57,1.56945,1.56995,582300000.0
2007-11-06 21:38:00,1.56995,1.56995,1.5698,1.56985,197400000.0
2007-11-06 21:39:00,1.56985,1.5701,1.56985,1.57005,207000000.0
2007-11-06 21:40:00,1.57005,1.57025,1.57005,1.57025,263400000.0
2007-11-06 21:41:00,1.57025,1.57025,1.5702,1.57025,132400000.0
2007-11-06 21:42:00,1.57025,1.57025,1.57015,1.57015,145300000.0
2007-11-06 21:43:00,1.57015,1.5703,1.57015,1.57025,224500000.0
2007-11-06 21:44:00,1.5702,1.57025,1.5694,1.5696,281300000.0
2007-11-06 21:45:00,1.5696,1.56985,1.56915,1.5694,475200000.0
2007-11-06 21:46:00,1.5694,1.56975,1.56935,1.56975,101800000.0
2007-11-06 21:47:00,1.56975,1.5698,1.56925,1.5695,327700000.0
2007-11-06 21:48:00,1.5695,1.5696,1.56925,1.5696,112000000.0
2007-11-06 21:49:00,1.5695,1.57,1.5695,1.56995,92000000.0
2007-11-06 21:50:00,1.56995,1.57,1.56955,1.56955,94800000.0
2007-11-06 21:51:00,1.5696,1.5698,1.56935,1.5695,86500000.0
2007-11-06 21:52:00,1.5695,1.5698,1.56925,1.56925,197800000.0
2007-11-06 21:53:00,1.56925,1.56985,1.56925,1.56985,167600000.0
2007-11-06 21:54:00,1.56985,1.56995,1.56945,1.5695,558000000.0
2007-11-06 21:55:00,1.5695,1.5698,1.56945,1.5696,319100000.0
2007-11-06 21:56:00,1.5696,1.5697,1.56935,1.5695,234500000.0
2007-11-06 21:57:00,1.5695,1.5695,1.5691,1.56935,294100000.0
2007-11-06 21:58:00,1.5694,1.5696,1.56905,1.56955,78400000.0
2007-11-06 21:59:00,1.56955,1.56955,1.56905,1.56935,429000000.0
2007-11-06 22:00:00,1.56935,1.56975,1.56915,1.56975,188400000.0
2007-11-06 22:01:00,1.56975,1.57,1.56975,1.56995,373200000.0
2007-11-06 22:02:00,1.56995,1.57,1.5696,1.57,348800000.0
2007-11-06 22:03:00,1.56995,1.56995,1.5698,1.56995,239200000.0
2007-11-06 22:04:00,1.56995,1.56995,1.5698,1.56995,238900000.0
2007-11-06 22:05:00,1.56995,1.57035,1.56995,1.57025,279200000.0
2007-11-06 22:06:00,1.57025,1.571,1.57025,1.571,149500000.0
2007-11-06 22:07:00,1.571,1.571,1.571,1.571,172800000.0
2007-11-06 22:08:00,1.571,1.5711,1.57095,1.57105,239600000.0
2007-11-06 22:09:00,1.571,1.5715,1.571,1.5715,436900000.0
2007-11-06 22:10:00,1.5715,1.57175,1.57115,1.5716,286400000.0
2007-11-06 22:11:00,1.5716,1.5716,1.571,1.571,228000000.0
2007-11-06 22:12:00,1.571,1.571,1.57035,1.57035,444300000.0
2007-11-06 22:13:00,1.57035,1.5706,1.5702,1.5704,374300000.0
2007-11-06 22:14:00,1.5704,1.57045,1.57015,1.5702,314800000.0
2007-11-06 22:15:00,1.57045,1.5709,1.57045,1.5709,424800000.0
2007-11-06 22:16:00,1.5709,1.57115,1.57085,1.57115,394000000.0
2007-11-06 22:17:00,1.57115,1.5713,1.57105,1.5712,341600000.0
2007-11-06 22:18:00,1.5712,1.5712,1.57055,1.57055,379900000.0
2007-11-06 22:19:00,1.57055,1.57055,1.57025,1.57055,230400000.0
2007-11-06 22:20:00,1.57055,1.57065,1.57035,1.57065,196400000.0
2007-11-06 22:21:00,1.57065,1.57065,1.57055,1.57055,112800000.0
2007-11-06 22:22:00,1.57055,1.57065,1.57045,1.57065,208000000.0
2007-11-06 22:23:00,1.5706,1.57065,1.57055,1.5706,180900000.0
2007-11-06 22:24:00,1.5706,1.57065,1.5705,1.57055,234700000.0
2007-11-06 22:25:00,1.57045,1.5706,1.57045,1.5706,89600000.0
2007-11-06 22:26:00,1.57055,1.57055,1.57035,1.57055,88400000.0
2007-11-06 22:27:00,1.57055,1.57065,1.57035,1.57055,233600000.0
2007-11-06 22:28:00,1.57055,1.5706,1.57055,1.57055,130100000.0
2007-11-06 22:29:00,1.57055,1.57065,1.57045,1.57045,234400000.0
2007-11-06 22:30:00,1.57045,1.57065,1.57045,1.5705,207300000.0
2007-11-06 22:31:00,1.5705,1.57065,1.57045,1.57055,363200000.0
2007-11-06 22:32:00,1.57055,1.57065,1.57035,1.57055,298400000.0
2007-11-06 22:33:00,1.57055,1.57065,1.57045,1.5705,155200000.0
2007-11-06 22:34:00,1.5705,1.5705,1.57035,1.5704,120700000.0
2007-11-06 22:35:00,1.5704,1.57045,1.57025,1.57045,170000000.0
2007-11-06 22:36:00,1.57045,1.5711,1.5704,1.57085,425000000.0
2007-11-06 22:37:00,1.57085,1.57175,1.57085,1.57145,667400000.0
2007-11-06 22:38:00,1.57145,1.5717,1.57135,1.5717,468200000.0
2007-11-06 22:39:00,1.57175,1.5718,1.57165,1.57175,120000000.0
2007-11-06 22:40:00,1.57175,1.57185,1.5708,1.57095,314800000.0
2007-11-06 22:41:00,1.57095,1.5713,1.57065,1.5707,357900000.0
2007-11-06 22:42:00,1.5707,1.57085,1.5702,1.5702,388500000.0
2007-11-06 22:43:00,1.5702,1.57045,1.5702,1.57035,227000000.0
2007-11-06 22:44:00,1.57035,1.5708,1.5703,1.5708,252300000.0
2007-11-06 22:45:00,1.5708,1.5708,1.57055,1.57075,282100000.0
2007-11-06 22:46:00,1.5708,1.5708,1.56995,1.57005,628700000.0
2007-11-06 22:47:00,1.57015,1.5703,1.57005,1.57025,246100000.0
2007-11-06 22:48:00,1.57025,1.57025,1.57005,1.57015,208100000.0
2007-11-06 22:49:00,1.57015,1.57035,1.56975,1.57,480400000.0
2007-11-06 22:50:00,1.57,1.5701,1.5699,1.57005,362300000.0
2007-11-06 22:51:00,1.5701,1.5701,1.56955,1.56955,442300000.0
2007-11-06 22:52:00,1.56955,1.56975,1.56925,1.56955,651200000.0
2007-11-06 22:53:00,1.56955,1.56975,1.5693,1.56945,53600000.0
2007-11-06 22:54:00,1.56955,1.56965,1.56895,1.56905,638100000.0
2007-11-06 22:55:00,1.56895,1.5691,1.56845,1.56885,369600000.0
2007-11-06 22:56:00,1.56885,1.56915,1.56865,1.5691,166000000.0
2007-11-06 22:57:00,1.5691,1.5691,1.56855,1.56875,56300000.0
2007-11-06 22:58:00,1.56875,1.56875,1.5686,1.56875,94200000.0
2007-11-06 22:59:00,1.56875,1.56875,1.56835,1.56835,67000000.0
2007-11-06 23:00:00,1.56835,1.56875,1.56835,1.56875,61700000.0
2007-11-06 23:01:00,1.56875,1.56895,1.56845,1.5688,66000000.0
2007-11-06 23:02:00,1.5688,1.5688,1.56875,1.56875,9200000.0
2007-11-06 23:03:00,1.56835,1.56885,1.56835,1.56875,65100000.0
2007-11-06 23:04:00,1.56885,1.569,1.56845,1.56875,87000000.0
2007-11-06 23:05:00,1.56875,1.5689,1.56785,1.56785,451899997.0
2007-11-06 23:06:00,1.56785,1.5679,1.56745,1.56755,448200000.0
2007-11-06 23:07:00,1.56765,1.56805,1.56745,1.56785,547000000.0
2007-11-06 23:08:00,1.56785,1.56785,1.56765,1.56785,409600000.0
2007-11-06 23:09:00,1.56785,1.56785,1.56765,1.56775,463800000.0
2007-11-06 23:10:00,1.56775,1.56805,1.56765,1.56795,278000000.0
2007-11-06 23:11:00,1.56795,1.56825,1.56785,1.56825,266500000.0
2007-11-06 23:12:00,1.56825,1.56825,1.56795,1.56815,43200000.0
2007-11-06 23:13:00,1.56815,1.5683,1.56805,1.56825,35600000.0
2007-11-06 23:14:00,1.56825,1.5683,1.56795,1.56805,70200000.0
2007-11-06 23:15:00,1.56795,1.56845,1.56795,1.5682,67800000.0
2007-11-06 23:16:00,1.5682,1.5683,1.56815,1.5683,72000000.0
2007-11-06 23:17:00,1.5683,1.5683,1.56805,1.56805,38300000.0
2007-11-06 23:18:00,1.56815,1.56825,1.56815,1.56825,25200000.0
2007-11-06 23:19:00,1.56825,1.56825,1.56805,1.5681,32400000.0
2007-11-06 23:20:00,1.5681,1.56815,1.56795,1.56795,74900000.0
2007-11-06 23:21:00,1.56795,1.56835,1.56795,1.56815,193500000.0
2007-11-06 23:22:00,1.56835,1.56835,1.56805,1.56805,85100000.0
2007-11-06 23:23:00,1.56805,1.5682,1.56805,1.56815,19600000.0
2007-11-06 23:24:00,1.56815,1.5683,1.56815,1.5683,103600000.0
2007-11-06 23:25:00,1.5683,1.56855,1.56825,1.56855,120000000.0
2007-11-06 23:26:00,1.56855,1.56865,1.56825,1.5683,110100000.0
2007-11-06 23:27:00,1.5683,1.56835,1.5677,1.56775,82400000.0
2007-11-06 23:28:00,1.56775,1.5679,1.56755,1.5678,105400000.0
2007-11-06 23:29:00,1.56785,1.56795,1.5678,1.5678,37600000.0
2007-11-06 23:30:00,1.5678,1.5679,1.56775,1.5678,36000000.0
2007-11-06 23:31:00,1.5678,1.56785,1.56775,1.5678,22400000.0
2007-11-06 23:32:00,1.5678,1.56815,1.5678,1.56815,115600000.0
2007-11-06 23:33:00,1.56815,1.5682,1.56795,1.5682,54000000.0
2007-11-06 23:34:00,1.5682,1.5682,1.56795,1.56805,56400000.0
2007-11-06 23:35:00,1.56805,1.56815,1.5679,1.568,58400000.0
2007-11-06 23:36:00,1.568,1.56825,1.5679,1.56815,66800000.0
2007-11-06 23:37:00,1.56815,1.5682,1.56785,1.56805,56600000.0
2007-11-06 23:38:00,1.56805,1.56815,1.56795,1.56815,44900000.0
2007-11-06 23:39:00,1.56815,1.56815,1.56765,1.5678,46800000.0
2007-11-06 23:40:00,1.56785,1.56795,1.56785,1.56795,32300000.0
2007-11-06 23:41:00,1.56795,1.56795,1.56795,1.56795,31000000.0
2007-11-06 23:42:00,1.5679,1.56815,1.5679,1.56795,49700000.0
2007-11-06 23:43:00,1.56795,1.5681,1.56795,1.5681,46000000.0
2007-11-06 23:44:00,1.5681,1.5682,1.56755,1.56765,79500000.0
2007-11-06 23:45:00,1.56765,1.56765,1.56705,1.56715,137900000.0
2007-11-06 23:46:00,1.56725,1.56755,1.56715,1.5672,102500000.0
2007-11-06 23:47:00,1.5672,1.5677,1.56665,1.5677,174000000.0
2007-11-06 23:48:00,1.5677,1.56775,1.56725,1.56735,178900000.0
2007-11-06 23:49:00,1.56735,1.56735,1.56715,1.56725,115200000.0
2007-11-06 23:50:00,1.56725,1.5676,1.56705,1.56745,75700000.0
2007-11-06 23:51:00,1.5675,1.56755,1.56635,1.56655,369400000.0
2007-11-06 23:52:00,1.5666,1.5667,1.5665,1.56665,103600000.0
2007-11-06 23:53:00,1.56665,1.56665,1.56625,1.5663,121800000.0
2007-11-06 23:54:00,1.56635,1.56675,1.56605,1.56665,778100000.0
2007-11-06 23:55:00,1.56655,1.56695,1.56655,1.56695,717700000.0
2007-11-06 23:56:00,1.56695,1.56705,1.56675,1.56705,463600000.0
2007-11-06 23:57:00,1.56705,1.56725,1.56675,1.56715,305600000.0
2007-11-06 23:58:00,1.56715,1.56725,1.56705,1.56715,266300000.0
2007-11-06 23:59:00,1.56725,1.56725,1.56675,1.56685,489400000.0
2007-11-07 00:00:00,1.56685,1.56705,1.56675,1.56695,367500000.0
2007-11-07 00:01:00,1.56695,1.56705,1.56695,1.56705,480000000.0
2007-11-07 00:02:00,1.56705,1.56705,1.56645,1.56645,330000000.0
2007-11-07 00:03:00,1.56635,1.56635,1.56625,1.56625,367500000.0
2007-11-07 00:04:00,1.56635,1.56635,1.56625,1.56625,232500000.0
2007-11-07 00:05:00,1.56625,1.56675,1.56625,1.56665,457500000.0
2007-11-07 00:06:00,1.56665,1.56675,1.56605,1.56675,285700000.0
2007-11-07 00:07:00,1.56675,1.56705,1.56605,1.56675,476500000.0
2007-11-07 00:08:00,1.56675,1.56735,1.56665,1.56695,463200000.0
2007-11-07 00:09:00,1.56695,1.56695,1.56695,1.56695,147900000.0
2007-11-07 00:10:00,1.56725,1.56865,1.56725,1.56865,544000000.0
2007-11-07 00:11:00,1.56865,1.56895,1.56845,1.56895,480000000.0
2007-11-07 00:12:00,1.56895,1.56985,1.56875,1.56895,400200000.0
2007-11-07 00:13:00,1.56895,1.56965,1.56875,1.56945,409400000.0
2007-11-07 00:14:00,1.56945,1.57045,1.56895,1.57015,328500000.0
2007-11-07 00:15:00,1.57015,1.57035,1.56995,1.57015,294999994.0
2007-11-07 00:16:00,1.57005,1.57015,1.56985,1.56995,127100000.0
2007-11-07 00:17:00,1.56995,1.57035,1.56985,1.57015,85800000.0
2007-11-07 00:18:00,1.56995,1.57025,1.56915,1.56915,535199998.0
2007-11-07 00:19:00,1.56915,1.56935,1.5691,1.56915,246700000.0
2007-11-07 00:20:00,1.56915,1.56945,1.569,1.56905,206399999.0
2007-11-07 00:21:00,1.56905,1.5696,1.56855,1.5696,392400000.0
2007-11-07 00:22:00,1.5696,1.5697,1.56895,1.56945,322700000.0
2007-11-07 00:23:00,1.56945,1.56945,1.56885,1.56895,570600000.0
2007-11-07 00:24:00,1.56895,1.56915,1.5688,1.56885,557400000.0
2007-11-07 00:25:00,1.5688,1.56905,1.56875,1.56905,500600000.0
2007-11-07 00:26:00,1.56905,1.56915,1.56865,1.56915,356600000.0
2007-11-07 00:27:00,1.56915,1.56915,1.56865,1.56865,217700000.0
2007-11-07 00:28:00,1.56875,1.56915,1.56815,1.56835,353900000.0
2007-11-07 00:29:00,1.56835,1.56845,1.56745,1.56745,195000000.0
2007-11-07 00:30:00,1.56745,1.56995,1.56745,1.56825,173100000.0
2007-11-07 00:31:00,1.56825,1.56825,1.56645,1.56655,683600000.0
2007-11-07 00:32:00,1.56655,1.56685,1.56625,1.56625,604500000.0
2007-11-07 00:33:00,1.56625,1.56705,1.56525,1.56535,733300000.0
2007-11-07 00:34:00,1.56555,1.56595,1.56425,1.56435,948600000.0
2007-11-07 00:35:00,1.56435,1.56435,1.56345,1.56415,455400000.0
2007-11-07 00:36:00,1.56415,1.56595,1.56385,1.56595,594100000.0
2007-11-07 00:37:00,1.56595,1.566,1.56495,1.56545,401500000.0
2007-11-07 00:38:00,1.56545,1.5658,1.56485,1.56495,325800000.0
2007-11-07 00:39:00,1.56495,1.565,1.5644,1.5648,274000000.0
2007-11-07 00:40:00,1.5648,1.5651,1.56445,1.5647,97100000.0
2007-11-07 00:41:00,1.56465,1.56485,1.56435,1.56475,72700000.0
2007-11-07 00:42:00,1.56475,1.5652,1.56475,1.5651,189600000.0
2007-11-07 00:43:00,1.5651,1.56525,1.56465,1.56495,469400000.0
2007-11-07 00:44:00,1.56495,1.56605,1.56465,1.56575,930500000.0
2007-11-07 00:45:00,1.56575,1.56615,1.56565,1.56565,603400000.0
2007-11-07 00:46:00,1.56565,1.56575,1.56495,1.56495,311500000.0
2007-11-07 00:47:00,1.56495,1.56525,1.56475,1.56495,365200000.0
2007-11-07 00:48:00,1.56495,1.56505,1.56475,1.56495,464000000.0
2007-11-07 00:49:00,1.56495,1.56535,1.56455,1.56515,615450000.0
2007-11-07 00:50:00,1.56515,1.56545,1.56475,1.5653,295750000.0
2007-11-07 00:51:00,1.56535,1.56535,1.56395,1.56455,148700000.0
2007-11-07 00:52:00,1.56455,1.56485,1.56445,1.56465,126600000.0
2007-11-07 00:53:00,1.56465,1.56525,1.56445,1.56515,390700000.0
2007-11-07 00:54:00,1.56515,1.56545,1.56475,1.56475,608600000.0
2007-11-07 00:55:00,1.56495,1.56525,1.56465,1.56465,686000000.0
2007-11-07 00:56:00,1.56465,1.56485,1.56465,1.56475,272500000.0
2007-11-07 00:57:00,1.56475,1.56475,1.56435,1.56465,207400000.0
2007-11-07 00:58:00,1.56465,1.56465,1.56385,1.5641,388800000.0
2007-11-07 00:59:00,1.56405,1.5642,1.56375,1.5639,58300000.0
2007-11-07 01:00:00,1.5639,1.56415,1.56365,1.5638,80000000.0
2007-11-07 01:01:00,1.5638,1.56455,1.5638,1.5644,144900000.0
2007-11-07 01:02:00,1.5644,1.5644,1.56415,1.56425,40800000.0
2007-11-07 01:03:00,1.56425,1.56435,1.56415,1.56435,31200000.0
2007-11-07 01:04:00,1.56435,1.5646,1.56425,1.5645,38400000.0
2007-11-07 01:05:00,1.5645,1.56515,1.5645,1.56515,114400000.0
2007-11-07 01:06:00,1.56515,1.56515,1.56455,1.56485,184200000.0
2007-11-07 01:07:00,1.56485,1.56485,1.56415,1.56435,231000000.0
2007-11-07 01:08:00,1.56435,1.5645,1.56395,1.56395,157100000.0
2007-11-07 01:09:00,1.56395,1.5643,1.56395,1.5643,89200000.0
2007-11-07 01:10:00,1.5643,1.56435,1.56385,1.56435,112100000.0
2007-11-07 01:11:00,1.56435,1.56435,1.56395,1.56405,60800000.0
2007-11-07 01:12:00,1.56405,1.5645,1.56385,1.56425,73900000.0
2007-11-07 01:13:00,1.56425,1.56465,1.56425,1.5646,77600000.0
2007-11-07 01:14:00,1.5646,1.5651,1.5645,1.5648,92000000.0
2007-11-07 01:15:00,1.5648,1.565,1.56415,1.56455,114800000.0
2007-11-07 01:16:00,1.56455,1.56455,1.564,1.5643,76800000.0
2007-11-07 01:17:00,1.5643,1.5643,1.56355,1.5641,164800000.0
2007-11-07 01:18:00,1.56405,1.5643,1.56375,1.5643,125800000.0
2007-11-07 01:19:00,1.5643,1.5645,1.56395,1.56395,57600000.0
2007-11-07 01:20:00,1.56395,1.56425,1.56375,1.56385,98700000.0
2007-11-07 01:21:00,1.56385,1.56415,1.56375,1.56375,151400000.0
2007-11-07 01:22:00,1.56375,1.5639,1.5633,1.5633,590600000.0
2007-11-07 01:23:00,1.56345,1.56385,1.5633,1.5634,64800000.0
2007-11-07 01:24:00,1.5634,1.5634,1.5629,1.56325,62600000.0
2007-11-07 01:25:00,1.56325,1.56345,1.5624,1.56275,132300000.0
2007-11-07 01:26:00,1.56275,1.5629,1.56235,1.5625,92200000.0
2007-11-07 01:27:00,1.5625,1.56305,1.56215,1.5627,179300000.0
2007-11-07 01:28:00,1.5626,1.56285,1.56235,1.56275,91900000.0
2007-11-07 01:29:00,1.56275,1.5629,1.5625,1.5626,43100000.0
2007-11-07 01:30:00,1.5626,1.5631,1.5626,1.5629,36100000.0
2007-11-07 01:31:00,1.5629,1.5634,1.56275,1.56315,260300000.0
2007-11-07 01:32:00,1.56315,1.56335,1.56305,1.56305,726300000.0
2007-11-07 01:33:00,1.56305,1.56305,1.56275,1.56305,425100000.0
2007-11-07 01:34:00,1.56305,1.56345,1.56295,1.56335,980200000.0
2007-11-07 01:35:00,1.56335,1.56345,1.56315,1.56335,871000000.0
2007-11-07 01:36:00,1.56335,1.5635,1.56315,1.5635,258800000.0
2007-11-07 01:37:00,1.5635,1.5635,1.56305,1.56305,354800000.0
2007-11-07 01:38:00,1.56305,1.5634,1.56305,1.5634,214200000.0
2007-11-07 01:39:00,1.5634,1.5635,1.5632,1.5635,55600000.0
2007-11-07 01:40:00,1.5635,1.56355,1.5632,1.5633,133300000.0
2007-11-07 01:41:00,1.5633,1.56335,1.563,1.56325,123900000.0
2007-11-07 01:42:00,1.56325,1.56335,1.5628,1.5628,365500000.0
2007-11-07 01:43:00,1.5628,1.5633,1.5628,1.5633,362700000.0
2007-11-07 01:44:00,1.56315,1.5633,1.5631,1.56325,245800000.0
2007-11-07 01:45:00,1.56325,1.5634,1.5632,1.56325,394500000.0
2007-11-07 01:46:00,1.56325,1.56325,1.56315,1.56315,206100000.0
2007-11-07 01:47:00,1.56315,1.56325,1.563,1.56315,196600000.0
2007-11-07 01:48:00,1.56315,1.56315,1.56245,1.56255,328900000.0
2007-11-07 01:49:00,1.5625,1.5628,1.5625,1.5628,227100000.0
2007-11-07 01:50:00,1.5628,1.56305,1.5626,1.56295,202200000.0
2007-11-07 01:51:00,1.56295,1.56305,1.56265,1.56265,240100000.0
2007-11-07 01:52:00,1.56265,1.56265,1.5625,1.56255,172900000.0
2007-11-07 01:53:00,1.56255,1.56265,1.56255,1.56255,74600000.0
2007-11-07 01:54:00,1.56255,1.56265,1.56225,1.5624,284000000.0
2007-11-07 01:55:00,1.5624,1.5624,1.56235,1.5624,61000000.0
2007-11-07 01:56:00,1.5624,1.56265,1.5624,1.5626,180600000.0
2007-11-07 01:57:00,1.5626,1.5628,1.56245,1.5628,188000000.0
2007-11-07 01:58:00,1.5628,1.5628,1.56255,1.56255,249800000.0
2007-11-07 01:59:00,1.56255,1.56265,1.5623,1.5623,265300000.0
2007-11-07 02:00:00,1.5623,1.5623,1.5619,1.56195,765600000.0
2007-11-07 02:01:00,1.56195,1.56195,1.56155,1.56155,377200000.0
2007-11-07 02:02:00,1.56155,1.56165,1.5615,1.56155,118000000.0
2007-11-07 02:03:00,1.56155,1.56185,1.56155,1.56155,380000000.0
2007-11-07 02:04:00,1.56155,1.56155,1.56135,1.56135,96300000.0
2007-11-07 02:05:00,1.56135,1.56145,1.56105,1.56125,256300000.0
2007-11-07 02:06:00,1.56115,1.56125,1.56105,1.56125,243600000.0
2007-11-07 02:07:00,1.56125,1.56135,1.56115,1.56135,55200000.0
2007-11-07 02:08:00,1.56135,1.56145,1.56125,1.5613,58400000.0
2007-11-07 02:09:00,1.5613,1.56135,1.56125,1.56125,100000000.0
2007-11-07 02:10:00,1.56125,1.56145,1.56125,1.56125,153100000.0
2007-11-07 02:11:00,1.5613,1.56135,1.5611,1.5611,69400000.0
2007-11-07 02:12:00,1.5611,1.5611,1.5605,1.56075,227600000.0
2007-11-07 02:13:00,1.56075,1.56095,1.56055,1.5608,148400000.0
2007-11-07 02:14:00,1.5608,1.5609,1.56075,1.56085,66100000.0
2007-11-07 02:15:00,1.56085,1.5609,1.56065,1.56085,64000000.0
2007-11-07 02:16:00,1.56085,1.56105,1.56075,1.56095,72800000.0
2007-11-07 02:17:00,1.56095,1.56095,1.56045,1.56065,102700000.0
2007-11-07 02:18:00,1.5607,1.5608,1.56045,1.56065,66400000.0
2007-11-07 02:19:00,1.56065,1.56085,1.56055,1.56075,55200000.0
2007-11-07 02:20:00,1.56075,1.56095,1.56075,1.56085,118400000.0
2007-11-07 02:21:00,1.56075,1.5609,1.56045,1.56055,122400000.0
2007-11-07 02:22:00,1.56055,1.56065,1.55995,1.5601,101600000.0
2007-11-07 02:23:00,1.5601,1.56025,1.55985,1.56015,108800000.0
2007-11-07 02:24:00,1.5602,1.5604,1.56005,1.5604,195600000.0
2007-11-07 02:25:00,1.5604,1.5607,1.5603,1.5606,107800000.0
2007-11-07 02:26:00,1.5606,1.56095,1.56055,1.5606,93200000.0
2007-11-07 02:27:00,1.56065,1.5611,1.56055,1.561,87500000.0
2007-11-07 02:28:00,1.56095,1.56135,1.56095,1.5612,81600000.0
2007-11-07 02:29:00,1.5612,1.5615,1.56105,1.56125,100600000.0
2007-11-07 02:30:00,1.56125,1.56145,1.56105,1.56125,292100000.0
2007-11-07 02:31:00,1.56125,1.56135,1.56095,1.56125,451800005.0
2007-11-07 02:32:00,1.56125,1.56195,1.56105,1.5618,161900000.0
2007-11-07 02:33:00,1.56185,1.56295,1.56185,1.56275,668900001.0
2007-11-07 02:34:00,1.5627,1.56295,1.5624,1.5624,569100000.0
2007-11-07 02:35:00,1.5624,1.56255,1.5619,1.562,262400000.0
2007-11-07 02:36:00,1.562,1.56225,1.56195,1.56195,117600000.0
2007-11-07 02:37:00,1.56195,1.56215,1.56165,1.5621,75200000.0
2007-11-07 02:38:00,1.5621,1.5624,1.5621,1.56215,108000000.0
2007-11-07 02:39:00,1.56215,1.56215,1.56145,1.56155,154400000.0
2007-11-07 02:40:00,1.5615,1.5617,1.56135,1.56145,415500000.0
2007-11-07 02:41:00,1.56145,1.56245,1.56145,1.5623,197600000.0
2007-11-07 02:42:00,1.5623,1.56315,1.5623,1.5629,375700000.0
2007-11-07 02:43:00,1.56295,1.56305,1.56275,1.56285,278000000.0
2007-11-07 02:44:00,1.56285,1.56285,1.5624,1.56265,343000000.0
2007-11-07 02:45:00,1.56265,1.5627,1.56255,1.5626,379600001.0
2007-11-07 02:46:00,1.5626,1.56275,1.56255,1.56275,302800000.0
2007-11-07 02:47:00,1.56275,1.56295,1.5626,1.5626,513299996.0
2007-11-07 02:48:00,1.5626,1.5626,1.56235,1.56235,245100000.0
2007-11-07 02:49:00,1.56235,1.56255,1.56235,1.5625,251999996.0
2007-11-07 02:50:00,1.5625,1.5625,1.5624,1.5625,87700000.0
2007-11-07 02:51:00,1.5625,1.5625,1.56215,1.5623,253100000.0
2007-11-07 02:52:00,1.5623,1.56235,1.56225,1.56235,174400000.0
2007-11-07 02:53:00,1.56235,1.56245,1.5622,1.5622,244000000.0
2007-11-07 02:54:00,1.5622,1.56245,1.5621,1.5622,319100000.0
2007-11-07 02:55:00,1.5622,1.5622,1.56195,1.56215,359000000.0
2007-11-07 02:56:00,1.56215,1.56215,1.56175,1.56185,296700000.0
2007-11-07 02:57:00,1.56185,1.56195,1.5617,1.56175,320900000.0
2007-11-07 02:58:00,1.56175,1.56175,1.56135,1.5614,591800009.0
2007-11-07 02:59:00,1.5614,1.5618,1.56135,1.56175,288500000.0
2007-11-07 03:00:00,1.56175,1.56175,1.56155,1.56155,213300000.0
2007-11-07 03:01:00,1.56165,1.56165,1.56145,1.56165,345599997.0
2007-11-07 03:02:00,1.56165,1.56165,1.56145,1.56145,432800007.0
2007-11-07 03:03:00,1.56145,1.56155,1.56135,1.56145,376599998.0
2007-11-07 03:04:00,1.56145,1.56155,1.56135,1.56145,571399997.0
2007-11-07 03:05:00,1.56145,1.56145,1.56085,1.56085,553499997.0
2007-11-07 03:06:00,1.56085,1.56095,1.56045,1.56065,507700001.0
2007-11-07 03:07:00,1.56065,1.56065,1.56025,1.56055,96000000.0
2007-11-07 03:08:00,1.5604,1.56055,1.56015,1.5605,98700000.0
2007-11-07 03:09:00,1.5605,1.56055,1.56025,1.56025,70400000.0
2007-11-07 03:10:00,1.56025,1.5604,1.55995,1.5602,81100000.0
2007-11-07 03:11:00,1.5602,1.5603,1.56005,1.5602,72800000.0
2007-11-07 03:12:00,1.5602,1.5602,1.55965,1.56005,86700000.0
2007-11-07 03:13:00,1.56005,1.56045,1.56005,1.5603,60800000.0
2007-11-07 03:14:00,1.56035,1.56195,1.56035,1.56195,608699999.0
2007-11-07 03:15:00,1.56195,1.56215,1.56175,1.5619,473999998.0
2007-11-07 03:16:00,1.56195,1.56205,1.56175,1.56185,294700000.0
2007-11-07 03:17:00,1.56185,1.56205,1.56185,1.5619,208100000.0
2007-11-07 03:18:00,1.5619,1.56255,1.5619,1.5625,217100000.0
2007-11-07 03:19:00,1.5625,1.5625,1.56195,1.56195,181000000.0
2007-11-07 03:20:00,1.56215,1.56335,1.56195,1.5621,467100000.0
2007-11-07 03:21:00,1.56225,1.56265,1.56225,1.56235,347300000.0
2007-11-07 03:22:00,1.56235,1.5625,1.5623,1.56245,235500000.0
2007-11-07 03:23:00,1.56245,1.5625,1.56235,1.5624,182300000.0
2007-11-07 03:24:00,1.5624,1.5624,1.56105,1.56135,614499998.0
2007-11-07 03:25:00,1.56135,1.56135,1.5607,1.56075,359300000.0
2007-11-07 03:26:00,1.56075,1.5609,1.56065,1.56075,467800000.0
2007-11-07 03:27:00,1.56075,1.56195,1.5607,1.5618,566800000.0
2007-11-07 03:28:00,1.5618,1.56195,1.5617,1.56195,325100000.0
2007-11-07 03:29:00,1.56195,1.5622,1.5617,1.5619,271500000.0
2007-11-07 03:30:00,1.5619,1.5619,1.56125,1.56145,674599997.0
2007-11-07 03:31:00,1.56145,1.56145,1.561,1.561,403300000.0
2007-11-07 03:32:00,1.561,1.56115,1.56095,1.56115,396000000.0
2007-11-07 03:33:00,1.56105,1.56145,1.56095,1.56135,621199999.0
2007-11-07 03:34:00,1.56135,1.56135,1.56105,1.5613,594699999.0
2007-11-07 03:35:00,1.5613,1.56145,1.56115,1.5612,534900006.0
2007-11-07 03:36:00,1.56125,1.56125,1.56065,1.56095,642400004.0
2007-11-07 03:37:00,1.56105,1.56105,1.56085,1.5609,237900000.0
2007-11-07 03:38:00,1.5609,1.56115,1.56075,1.56105,316500001.0
2007-11-07 03:39:00,1.56105,1.56135,1.56105,1.56125,321099997.0
2007-11-07 03:40:00,1.56125,1.5614,1.56105,1.5614,550400000.0
2007-11-07 03:41:00,1.5614,1.56185,1.56135,1.56175,592999998.0
2007-11-07 03:42:00,1.56175,1.56185,1.56165,1.5617,311500000.0
2007-11-07 03:43:00,1.5617,1.56185,1.5616,1.5616,297200000.0
2007-11-07 03:44:00,1.5616,1.5616,1.56135,1.56135,209200000.0
2007-11-07 03:45:00,1.56135,1.56155,1.56135,1.56155,217500000.0
2007-11-07 03:46:00,1.56145,1.56155,1.56125,1.56135,249799994.0
2007-11-07 03:47:00,1.56135,1.5616,1.56135,1.5615,241199997.0
2007-11-07 03:48:00,1.5615,1.56185,1.56135,1.5618,391899995.0
2007-11-07 03:49:00,1.56175,1.56185,1.56145,1.56145,313200001.0
2007-11-07 03:50:00,1.56145,1.56145,1.56075,1.56105,616700000.0
2007-11-07 03:51:00,1.56105,1.56105,1.56065,1.56095,473099995.0
2007-11-07 03:52:00,1.56095,1.56125,1.5608,1.56125,378099999.0
2007-11-07 03:53:00,1.56125,1.56125,1.56105,1.56125,348800000.0
2007-11-07 03:54:00,1.56125,1.5615,1.56115,1.56125,473299995.0
2007-11-07 03:55:00,1.56125,1.5614,1.56105,1.56105,615699995.0
2007-11-07 03:56:00,1.56105,1.56115,1.56095,1.56095,127600000.0
2007-11-07 03:57:00,1.56095,1.5613,1.5609,1.56095,439400000.0
2007-11-07 03:58:00,1.561,1.5611,1.561,1.561,88000000.0
2007-11-07 03:59:00,1.56105,1.56115,1.56075,1.56105,265000000.0
2007-11-07 04:00:00,1.56105,1.56115,1.56055,1.56075,214800000.0
2007-11-07 04:01:00,1.56075,1.561,1.5607,1.5607,380500000.0
2007-11-07 04:02:00,1.5607,1.56075,1.5604,1.5606,528300000.0
2007-11-07 04:03:00,1.5606,1.561,1.56055,1.56075,427400000.0
2007-11-07 04:04:00,1.56085,1.56095,1.5605,1.56065,361000000.0
2007-11-07 04:05:00,1.56065,1.561,1.56065,1.56075,297500000.0
2007-11-07 04:06:00,1.56075,1.56095,1.5607,1.56085,420000000.0
2007-11-07 04:07:00,1.56085,1.5609,1.56075,1.56085,231200000.0
2007-11-07 04:08:00,1.56085,1.5609,1.56065,1.56075,279400000.0
2007-11-07 04:09:00,1.56075,1.56115,1.56055,1.5609,374100000.0
2007-11-07 04:10:00,1.56085,1.5609,1.56065,1.56065,259700000.0
2007-11-07 04:11:00,1.56065,1.56065,1.56045,1.56055,205600000.0
2007-11-07 04:12:00,1.56055,1.56065,1.5602,1.56025,182500000.0
2007-11-07 04:13:00,1.56025,1.5605,1.56015,1.56045,505900000.0
2007-11-07 04:14:00,1.56035,1.56065,1.56035,1.56055,389700000.0
2007-11-07 04:15:00,1.56055,1.56055,1.56035,1.56035,235300000.0
2007-11-07 04:16:00,1.56035,1.56035,1.56005,1.5602,317400000.0
2007-11-07 04:17:00,1.56025,1.56035,1.56005,1.56035,295299999.0
2007-11-07 04:18:00,1.56035,1.56045,1.56015,1.56025,61600000.0
2007-11-07 04:19:00,1.56025,1.56025,1.55975,1.55975,86600000.0
2007-11-07 04:20:00,1.5597,1.5601,1.5597,1.5598,86400000.0
2007-11-07 04:21:00,1.5598,1.5601,1.55965,1.56005,275700000.0
2007-11-07 04:22:00,1.56005,1.56045,1.56005,1.56035,384100000.0
2007-11-07 04:23:00,1.5604,1.56055,1.56005,1.56015,465199998.0
2007-11-07 04:24:00,1.56015,1.56025,1.55985,1.5601,416600001.0
2007-11-07 04:25:00,1.56005,1.5604,1.55985,1.5604,472700000.0
2007-11-07 04:26:00,1.56035,1.56085,1.56025,1.56085,778800000.0
2007-11-07 04:27:00,1.56085,1.56135,1.55895,1.5613,861000001.0
2007-11-07 04:28:00,1.56115,1.56415,1.56115,1.56255,993600000.0
2007-11-07 04:29:00,1.5625,1.5659,1.56215,1.5632,982600000.0
2007-11-07 04:30:00,1.5632,1.56395,1.56205,1.56225,1100500002.0
2007-11-07 04:31:00,1.56225,1.56335,1.5618,1.56275,942600001.0
2007-11-07 04:32:00,1.56275,1.56465,1.56165,1.56465,1450200007.0
2007-11-07 04:33:00,1.56465,1.56525,1.56365,1.56525,1331600000.0
2007-11-07 04:34:00,1.56525,1.56615,1.56465,1.56515,1016900002.0
2007-11-07 04:35:00,1.56515,1.56615,1.56345,1.56405,1090799997.0
2007-11-07 04:36:00,1.56405,1.56485,1.5639,1.56445,919500000.0
2007-11-07 04:37:00,1.56445,1.5659,1.56415,1.5655,858099994.0
2007-11-07 04:38:00,1.5655,1.56575,1.56425,1.56455,523200000.0
2007-11-07 04:39:00,1.56455,1.56465,1.56345,1.56395,800900000.0
2007-11-07 04:40:00,1.56355,1.56465,1.56345,1.56445,569300000.0
2007-11-07 04:41:00,1.56445,1.56445,1.56375,1.56375,639300000.0
2007-11-07 04:42:00,1.56375,1.56395,1.56335,1.56355,620900000.0
2007-11-07 04:43:00,1.56355,1.56375,1.56295,1.5635,113700000.0
2007-11-07 04:44:00,1.5635,1.5635,1.5627,1.563,217800000.0
2007-11-07 04:45:00,1.563,1.56335,1.56285,1.5629,210100000.0
2007-11-07 04:46:00,1.56295,1.56325,1.56245,1.56255,473900000.0
2007-11-07 04:47:00,1.56255,1.56325,1.56255,1.56285,1120800001.0
2007-11-07 04:48:00,1.5629,1.56515,1.5627,1.56495,271900000.0
2007-11-07 04:49:00,1.56495,1.56525,1.56315,1.565,1216000000.0
2007-11-07 04:50:00,1.56505,1.56545,1.56375,1.5639,586600000.0
2007-11-07 04:51:00,1.5639,1.56515,1.56335,1.56475,1117800001.0
2007-11-07 04:52:00,1.56455,1.56575,1.56445,1.56535,906799999.0
2007-11-07 04:53:00,1.56545,1.56645,1.5653,1.56595,751400002.0
2007-11-07 04:54:00,1.56595,1.56605,1.56535,1.56565,762500001.0
2007-11-07 04:55:00,1.56565,1.56575,1.56455,1.56475,498700002.0
2007-11-07 04:56:00,1.56475,1.56495,1.56385,1.56435,718500001.0
2007-11-07 04:57:00,1.56435,1.56465,1.56345,1.56385,407600000.0
2007-11-07 04:58:00,1.56375,1.56485,1.56365,1.56465,596000000.0
2007-11-07 04:59:00,1.56465,1.56515,1.56395,1.56395,1105399999.0
2007-11-07 05:00:00,1.56395,1.56455,1.56375,1.56435,498299997.0
2007-11-07 05:01:00,1.56435,1.56445,1.5641,1.56425,393500000.0
2007-11-07 05:02:00,1.56435,1.56435,1.56385,1.56385,61600000.0
2007-11-07 05:03:00,1.56385,1.56435,1.56375,1.56405,228200000.0
2007-11-07 05:04:00,1.56405,1.56405,1.56295,1.56365,267400000.0
2007-11-07 05:05:00,1.56365,1.5638,1.56295,1.56315,155800000.0
2007-11-07 05:06:00,1.56315,1.5632,1.56275,1.563,458400000.0
2007-11-07 05:07:00,1.563,1.5633,1.56295,1.5633,71400000.0
2007-11-07 05:08:00,1.5633,1.56375,1.56295,1.56305,167400000.0
2007-11-07 05:09:00,1.56305,1.56315,1.56255,1.56275,242000000.0
2007-11-07 05:10:00,1.5628,1.563,1.56205,1.56215,314300000.0
2007-11-07 05:11:00,1.56215,1.56225,1.56125,1.56175,522399995.0
2007-11-07 05:12:00,1.56175,1.5623,1.56145,1.56165,351500000.0
2007-11-07 05:13:00,1.56165,1.56245,1.56165,1.56245,198000000.0
2007-11-07 05:14:00,1.56245,1.5627,1.56235,1.56245,88300000.0
2007-11-07 05:15:00,1.56245,1.563,1.56215,1.56295,127199999.0
2007-11-07 05:16:00,1.56295,1.56295,1.5627,1.56285,40300000.0
2007-11-07 05:17:00,1.56285,1.5634,1.5627,1.5629,114100000.0
2007-11-07 05:18:00,1.56285,1.56325,1.56275,1.56305,124100000.0
2007-11-07 05:19:00,1.56305,1.56315,1.56265,1.56305,551000000.0
2007-11-07 05:20:00,1.56295,1.5632,1.56215,1.56255,522199998.0
2007-11-07 05:21:00,1.56255,1.56285,1.56235,1.56275,437400002.0
2007-11-07 05:22:00,1.56275,1.56285,1.56245,1.56255,448200000.0
2007-11-07 05:23:00,1.56255,1.56315,1.56255,1.56305,634800000.0
2007-11-07 05:24:00,1.56305,1.56395,1.56295,1.56345,851000000.0
2007-11-07 05:25:00,1.56345,1.56355,1.56285,1.56325,1313899997.0
2007-11-07 05:26:00,1.56325,1.56335,1.56295,1.56305,726100000.0
2007-11-07 05:27:00,1.56305,1.56305,1.56255,1.56255,574800000.0
2007-11-07 05:28:00,1.56265,1.56335,1.56255,1.56325,497800000.0
2007-11-07 05:29:00,1.56325,1.56335,1.56315,1.56315,182400000.0
2007-11-07 05:30:00,1.56315,1.56375,1.56295,1.56365,421100000.0
2007-11-07 05:31:00,1.56365,1.56365,1.56305,1.56345,665000000.0
2007-11-07 05:32:00,1.56345,1.56365,1.56295,1.56295,360000000.0
2007-11-07 05:33:00,1.56295,1.56365,1.56295,1.56365,256000001.0
2007-11-07 05:34:00,1.56355,1.5636,1.563,1.563,424600000.0
2007-11-07 05:35:00,1.563,1.5632,1.5628,1.5628,113700000.0
2007-11-07 05:36:00,1.5628,1.56305,1.56275,1.56305,57900000.0
2007-11-07 05:37:00,1.56315,1.5632,1.56275,1.5632,50500000.0
2007-11-07 05:38:00,1.5632,1.5633,1.56315,1.5633,31600000.0
2007-11-07 05:39:00,1.5633,1.56385,1.56315,1.56375,64400000.0
2007-11-07 05:40:00,1.56375,1.56435,1.56355,1.56355,545900000.0
2007-11-07 05:41:00,1.56355,1.56355,1.56325,1.56345,194800000.0
2007-11-07 05:42:00,1.56345,1.56475,1.56345,1.56405,768200003.0
2007-11-07 05:43:00,1.56405,1.56415,1.56325,1.56325,686099996.0
2007-11-07 05:44:00,1.56325,1.56385,1.56315,1.56375,570400000.0
2007-11-07 05:45:00,1.56375,1.56385,1.56345,1.56365,524600000.0
2007-11-07 05:46:00,1.56365,1.56405,1.56355,1.56385,823399999.0
2007-11-07 05:47:00,1.56385,1.56465,1.56385,1.56415,696200001.0
2007-11-07 05:48:00,1.56425,1.5645,1.56415,1.56445,61000000.0
2007-11-07 05:49:00,1.5644,1.5644,1.5638,1.5639,70400000.0
2007-11-07 05:50:00,1.5639,1.56415,1.5638,1.5641,104600000.0
2007-11-07 05:51:00,1.5641,1.56475,1.564,1.564,82400000.0
2007-11-07 05:52:00,1.5641,1.56465,1.5641,1.56445,73600000.0
2007-11-07 05:53:00,1.56445,1.56445,1.5639,1.5641,92800000.0
2007-11-07 05:54:00,1.5641,1.5643,1.5639,1.56415,83200000.0
2007-11-07 05:55:00,1.56415,1.5644,1.56365,1.56415,80800000.0
2007-11-07 05:56:00,1.56415,1.56415,1.56405,1.56415,40000000.0
2007-11-07 05:57:00,1.56415,1.56435,1.56375,1.5642,102400000.0
2007-11-07 05:58:00,1.5642,1.5644,1.56385,1.5643,120900000.0
2007-11-07 05:59:00,1.5643,1.56455,1.5642,1.5642,76800000.0
2007-11-07 06:00:00,1.5642,1.56445,1.56415,1.5643,84800000.0
2007-11-07 06:01:00,1.5643,1.56475,1.5643,1.56465,286400000.0
2007-11-07 06:02:00,1.56475,1.56475,1.56335,1.56415,639800000.0
2007-11-07 06:03:00,1.56415,1.56415,1.56245,1.56265,911900000.0
2007-11-07 06:04:00,1.56285,1.56295,1.56205,1.5625,533000000.0
2007-11-07 06:05:00,1.56255,1.5629,1.56255,1.56265,68900000.0
2007-11-07 06:06:00,1.56265,1.56285,1.56225,1.5624,171700000.0
2007-11-07 06:07:00,1.5624,1.5624,1.56195,1.56225,305900001.0
2007-11-07 06:08:00,1.56225,1.56315,1.56205,1.56315,929500002.0
2007-11-07 06:09:00,1.56315,1.56345,1.56265,1.56305,451900000.0
2007-11-07 06:10:00,1.56305,1.56315,1.56285,1.56315,477000000.0
2007-11-07 06:11:00,1.56315,1.56315,1.56255,1.56285,245400000.0
2007-11-07 06:12:00,1.56285,1.56285,1.56235,1.56255,564200000.0
2007-11-07 06:13:00,1.56255,1.56265,1.56235,1.56245,310600000.0
2007-11-07 06:14:00,1.56245,1.56305,1.56215,1.56295,502300000.0
2007-11-07 06:15:00,1.56295,1.56295,1.56275,1.56295,531900000.0
2007-11-07 06:16:00,1.56295,1.56315,1.56285,1.56315,382300000.0
2007-11-07 06:17:00,1.56315,1.56325,1.56285,1.56325,72100000.0
2007-11-07 06:18:00,1.56325,1.56355,1.56305,1.56345,50500000.0
2007-11-07 06:19:00,1.56345,1.56365,1.56335,1.56335,139800000.0
2007-11-07 06:20:00,1.56335,1.56375,1.56325,1.56355,223700000.0
2007-11-07 06:21:00,1.56355,1.56385,1.56345,1.56355,182600000.0
2007-11-07 06:22:00,1.56355,1.56415,1.56355,1.56375,234400000.0
2007-11-07 06:23:00,1.56375,1.56385,1.5632,1.56345,789599989.0
2007-11-07 06:24:00,1.5636,1.56375,1.56285,1.56315,689800001.0
2007-11-07 06:25:00,1.56305,1.56345,1.56285,1.56285,228600000.0
2007-11-07 06:26:00,1.56285,1.5634,1.56255,1.56275,79600000.0
2007-11-07 06:27:00,1.56275,1.5629,1.56245,1.5627,57200000.0
2007-11-07 06:28:00,1.5627,1.5627,1.56255,1.56265,23200000.0
2007-11-07 06:29:00,1.56265,1.56265,1.56205,1.56205,63900000.0
2007-11-07 06:30:00,1.56205,1.56245,1.56155,1.56175,150000000.0
2007-11-07 06:31:00,1.5618,1.5626,1.56155,1.5626,89700000.0
2007-11-07 06:32:00,1.5626,1.56265,1.56205,1.5626,163800003.0
2007-11-07 06:33:00,1.5626,1.5629,1.56205,1.5622,294500000.0
2007-11-07 06:34:00,1.56225,1.56265,1.5619,1.56205,119200000.0
2007-11-07 06:35:00,1.56205,1.56235,1.56185,1.56195,611500000.0
2007-11-07 06:36:00,1.56195,1.56245,1.56195,1.56225,207300000.0
2007-11-07 06:37:00,1.56225,1.56235,1.56205,1.56235,94600000.0
2007-11-07 06:38:00,1.56235,1.56245,1.5621,1.56235,59500000.0
2007-11-07 06:39:00,1.56235,1.56255,1.56205,1.56255,253300000.0
2007-11-07 06:40:00,1.56255,1.56255,1.56235,1.56235,285300000.0
2007-11-07 06:41:00,1.56235,1.56235,1.56165,1.56165,510899996.0
2007-11-07 06:42:00,1.56165,1.56205,1.56065,1.56085,558200000.0
2007-11-07 06:43:00,1.56085,1.5612,1.56015,1.5604,423099999.0
2007-11-07 06:44:00,1.56045,1.56095,1.56015,1.56095,591100000.0
2007-11-07 06:45:00,1.56095,1.56125,1.5608,1.5612,87200000.0
2007-11-07 06:46:00,1.5612,1.5615,1.5612,1.5613,79200000.0
2007-11-07 06:47:00,1.5613,1.5615,1.56085,1.56125,323100001.0
2007-11-07 06:48:00,1.56125,1.56155,1.56085,1.5609,189600000.0
2007-11-07 06:49:00,1.5609,1.5611,1.5606,1.5606,176200000.0
2007-11-07 06:50:00,1.5606,1.56125,1.56045,1.56125,231400000.0
2007-11-07 06:51:00,1.56125,1.5617,1.56115,1.5616,63800000.0
2007-11-07 06:52:00,1.5616,1.5616,1.56095,1.5613,176500000.0
2007-11-07 06:53:00,1.5613,1.56185,1.56125,1.56175,308300000.0
2007-11-07 06:54:00,1.56175,1.56255,1.56165,1.56225,577800001.0
2007-11-07 06:55:00,1.56225,1.56225,1.56165,1.56195,459300004.0
2007-11-07 06:56:00,1.56195,1.56195,1.56165,1.56165,397200000.0
2007-11-07 06:57:00,1.56165,1.56165,1.56115,1.56115,330900003.0
2007-11-07 06:58:00,1.56125,1.56175,1.56125,1.56155,379700000.0
2007-11-07 06:59:00,1.56155,1.56165,1.56055,1.56095,722400000.0
2007-11-07 07:00:00,1.56095,1.56165,1.56085,1.56145,196800000.0
2007-11-07 07:01:00,1.56145,1.5618,1.56145,1.5615,262600000.0
2007-11-07 07:02:00,1.5615,1.56205,1.5615,1.56195,290800000.0
2007-11-07 07:03:00,1.562,1.5625,1.562,1.5622,98200000.0
2007-11-07 07:04:00,1.5622,1.56235,1.56185,1.56185,598300000.0
2007-11-07 07:05:00,1.56185,1.56185,1.56165,1.56185,494700000.0
2007-11-07 07:06:00,1.56185,1.56215,1.56165,1.56205,632600000.0
2007-11-07 07:07:00,1.56205,1.56225,1.56195,1.56215,656000000.0
2007-11-07 07:08:00,1.56215,1.56225,1.56195,1.56225,204700000.0
2007-11-07 07:09:00,1.56225,1.56225,1.56155,1.56155,280500000.0
2007-11-07 07:10:00,1.56155,1.56165,1.56145,1.56145,163600000.0
2007-11-07 07:11:00,1.56145,1.56155,1.56125,1.56125,422800000.0
2007-11-07 07:12:00,1.56125,1.56155,1.56115,1.56125,601000001.0
2007-11-07 07:13:00,1.56125,1.56175,1.56115,1.56175,167600000.0
2007-11-07 07:14:00,1.56175,1.56175,1.5612,1.56155,64100000.0
2007-11-07 07:15:00,1.56155,1.5616,1.561,1.56115,60000000.0
2007-11-07 07:16:00,1.56115,1.56135,1.56095,1.5611,67900000.0
2007-11-07 07:17:00,1.5611,1.5615,1.56095,1.5612,96800000.0
2007-11-07 07:18:00,1.5612,1.56125,1.56085,1.5611,120600000.0
2007-11-07 07:19:00,1.56095,1.5616,1.56095,1.56145,82000000.0
2007-11-07 07:20:00,1.56145,1.5616,1.56135,1.56135,75200000.0
2007-11-07 07:21:00,1.56135,1.56205,1.56125,1.56205,73600000.0
2007-11-07 07:22:00,1.56205,1.56215,1.56135,1.56135,98400000.0
2007-11-07 07:23:00,1.56135,1.5619,1.56135,1.56175,102800000.0
2007-11-07 07:24:00,1.5618,1.562,1.56165,1.5617,84800000.0
2007-11-07 07:25:00,1.56165,1.5624,1.56165,1.5624,129800000.0
2007-11-07 07:26:00,1.5624,1.5628,1.56105,1.56125,441300000.0
2007-11-07 07:27:00,1.5613,1.56195,1.56115,1.5617,413600000.0
2007-11-07 07:28:00,1.5617,1.56215,1.56165,1.56215,176800000.0
2007-11-07 07:29:00,1.56215,1.56225,1.56195,1.56215,59300000.0
2007-11-07 07:30:00,1.56215,1.56245,1.56165,1.56195,212200000.0
2007-11-07 07:31:00,1.56195,1.56195,1.56165,1.56195,327700000.0
2007-11-07 07:32:00,1.56195,1.56225,1.56125,1.56185,555700001.0
2007-11-07 07:33:00,1.56185,1.56215,1.56175,1.56205,443600000.0
2007-11-07 07:34:00,1.56205,1.56255,1.56165,1.56215,654700002.0
2007-11-07 07:35:00,1.56215,1.56225,1.56165,1.562,242800000.0
2007-11-07 07:36:00,1.56205,1.56255,1.56195,1.56225,179000000.0
2007-11-07 07:37:00,1.56225,1.56235,1.56205,1.56205,235900000.0
2007-11-07 07:38:00,1.56205,1.56225,1.56175,1.56175,455100003.0
2007-11-07 07:39:00,1.5619,1.56265,1.56175,1.56205,1043900004.0
2007-11-07 07:40:00,1.56205,1.56265,1.56185,1.56225,1064900000.0
2007-11-07 07:41:00,1.56225,1.56255,1.56215,1.56235,663200000.0
2007-11-07 07:42:00,1.56235,1.56285,1.56235,1.56265,188900000.0
2007-11-07 07:43:00,1.56265,1.56285,1.56235,1.56275,229400000.0
2007-11-07 07:44:00,1.56285,1.56295,1.56205,1.56225,977600006.0
2007-11-07 07:45:00,1.56225,1.56265,1.56215,1.56265,358800000.0
2007-11-07 07:46:00,1.56265,1.56285,1.56225,1.56225,251200000.0
2007-11-07 07:47:00,1.56225,1.5626,1.56215,1.5625,378500000.0
2007-11-07 07:48:00,1.5625,1.5625,1.562,1.5621,75200000.0
2007-11-07 07:49:00,1.5621,1.56285,1.5621,1.5623,132100000.0
2007-11-07 07:50:00,1.5623,1.56245,1.56215,1.5624,78400000.0
2007-11-07 07:51:00,1.5624,1.56255,1.56215,1.56245,99200000.0
2007-11-07 07:52:00,1.56245,1.5626,1.56235,1.56255,98400000.0
2007-11-07 07:53:00,1.56255,1.56275,1.56165,1.56175,228200000.0
2007-11-07 07:54:00,1.56195,1.5623,1.56165,1.562,341200000.0
2007-11-07 07:55:00,1.562,1.5625,1.562,1.5624,85600000.0
2007-11-07 07:56:00,1.5624,1.56245,1.56225,1.5624,82400000.0
2007-11-07 07:57:00,1.5623,1.5625,1.56215,1.56225,60000000.0
2007-11-07 07:58:00,1.56225,1.5624,1.56215,1.5622,64000000.0
2007-11-07 07:59:00,1.5622,1.5624,1.56215,1.5624,68800000.0
2007-11-07 08:00:00,1.56245,1.5627,1.5622,1.5626,74400000.0
2007-11-07 08:01:00,1.5626,1.56265,1.56235,1.56255,71500000.0
2007-11-07 08:02:00,1.56255,1.5627,1.56245,1.5627,60000000.0
2007-11-07 08:03:00,1.5627,1.5627,1.56215,1.56235,95800000.0
2007-11-07 08:04:00,1.56235,1.56275,1.56235,1.56275,61100000.0
2007-11-07 08:05:00,1.56275,1.56275,1.56255,1.5627,44000000.0
2007-11-07 08:06:00,1.5627,1.5627,1.56245,1.56245,40800000.0
2007-11-07 08:07:00,1.56245,1.5628,1.56245,1.56265,54400000.0
2007-11-07 08:08:00,1.56265,1.5627,1.5625,1.5625,58400000.0
2007-11-07 08:09:00,1.5625,1.5627,1.5625,1.5625,48800000.0
2007-11-07 08:10:00,1.5625,1.56265,1.56245,1.5626,68800000.0
2007-11-07 08:11:00,1.5626,1.56305,1.56225,1.56305,88000000.0
2007-11-07 08:12:00,1.56315,1.56425,1.5631,1.56365,591800000.0
2007-11-07 08:13:00,1.56365,1.56365,1.56275,1.56285,493100000.0
2007-11-07 08:14:00,1.56285,1.56305,1.5628,1.56305,88000000.0
2007-11-07 08:15:00,1.563,1.56315,1.56275,1.56295,157300001.0
2007-11-07 08:16:00,1.56305,1.5631,1.5627,1.5627,83200000.0
2007-11-07 08:17:00,1.5627,1.56305,1.56255,1.5629,67200000.0
2007-11-07 08:18:00,1.5629,1.5632,1.5628,1.56315,52800000.0
2007-11-07 08:19:00,1.56315,1.56315,1.56285,1.563,39600000.0
2007-11-07 08:20:00,1.563,1.5631,1.56185,1.56205,533900000.0
2007-11-07 08:21:00,1.56205,1.56235,1.56145,1.56165,420700000.0
2007-11-07 08:22:00,1.56165,1.56165,1.56085,1.56115,551499999.0
2007-11-07 08:23:00,1.56125,1.56175,1.56115,1.56155,555600004.0
2007-11-07 08:24:00,1.56155,1.5618,1.56145,1.56155,162600000.0
2007-11-07 08:25:00,1.56155,1.56175,1.56145,1.56175,260200000.0
2007-11-07 08:26:00,1.56175,1.56205,1.56175,1.56195,109400000.0
2007-11-07 08:27:00,1.56195,1.56195,1.56175,1.56175,210800000.0
2007-11-07 08:28:00,1.56175,1.56175,1.56155,1.56155,179400002.0
2007-11-07 08:29:00,1.56155,1.56185,1.5614,1.5614,267999998.0
2007-11-07 08:30:00,1.5614,1.56195,1.56135,1.5619,141700000.0
2007-11-07 08:31:00,1.56185,1.56205,1.56175,1.56195,204800000.0
2007-11-07 08:32:00,1.56185,1.56225,1.56185,1.56215,553000000.0
2007-11-07 08:33:00,1.56215,1.56235,1.56195,1.56225,350700000.0
2007-11-07 08:34:00,1.56225,1.56235,1.56205,1.56215,356600000.0
2007-11-07 08:35:00,1.56215,1.56225,1.56195,1.56215,144300000.0
2007-11-07 08:36:00,1.56215,1.56235,1.56205,1.56215,158500000.0
2007-11-07 08:37:00,1.56215,1.56215,1.56165,1.56175,143200000.0
2007-11-07 08:38:00,1.56175,1.56185,1.56145,1.56155,282700000.0
2007-11-07 08:39:00,1.56155,1.56165,1.56135,1.56145,84000000.0
2007-11-07 08:40:00,1.56145,1.56165,1.56145,1.56145,156000000.0
2007-11-07 08:41:00,1.56145,1.56145,1.56115,1.56145,154700000.0
2007-11-07 08:42:00,1.56145,1.56155,1.56125,1.56135,97900000.0
2007-11-07 08:43:00,1.56135,1.56135,1.56075,1.56085,332300000.0
2007-11-07 08:44:00,1.56075,1.56105,1.56005,1.56005,506200001.0
2007-11-07 08:45:00,1.56025,1.56045,1.55945,1.55965,438800001.0
2007-11-07 08:46:00,1.55965,1.56005,1.55935,1.55975,743100000.0
2007-11-07 08:47:00,1.55975,1.56025,1.55975,1.55995,616800000.0
2007-11-07 08:48:00,1.55995,1.56025,1.55955,1.55965,495499999.0
2007-11-07 08:49:00,1.55975,1.56005,1.55955,1.55995,587199996.0
2007-11-07 08:50:00,1.55995,1.56015,1.55965,1.56015,580699990.0
2007-11-07 08:51:00,1.56005,1.56015,1.55995,1.55995,650499999.0
2007-11-07 08:52:00,1.55995,1.56075,1.55995,1.5605,431700000.0
2007-11-07 08:53:00,1.5605,1.5608,1.5605,1.56075,35700000.0
2007-11-07 08:54:00,1.56075,1.56135,1.56065,1.56115,66000000.0
2007-11-07 08:55:00,1.56125,1.56125,1.56085,1.56085,51500000.0
2007-11-07 08:56:00,1.56085,1.561,1.56055,1.561,76300000.0
2007-11-07 08:57:00,1.56105,1.56115,1.56065,1.56085,35300000.0
2007-11-07 08:58:00,1.56085,1.56095,1.56075,1.56095,22600000.0
2007-11-07 08:59:00,1.56095,1.56095,1.56055,1.56055,33100000.0
2007-11-07 09:00:00,1.56055,1.5611,1.56055,1.5609,58700000.0
2007-11-07 09:01:00,1.5609,1.5609,1.56045,1.5606,42100000.0
2007-11-07 09:02:00,1.5606,1.5609,1.56045,1.56075,103000000.0
2007-11-07 09:03:00,1.56075,1.56115,1.56075,1.56095,502200000.0
2007-11-07 09:04:00,1.56095,1.56095,1.56065,1.56075,761800000.0
2007-11-07 09:05:00,1.56065,1.56085,1.56015,1.56065,848100000.0
2007-11-07 09:06:00,1.56065,1.56085,1.55985,1.5602,671999999.0
2007-11-07 09:07:00,1.5602,1.5606,1.55985,1.5606,456400000.0
2007-11-07 09:08:00,1.5606,1.5607,1.5594,1.56035,522800000.0
2007-11-07 09:09:00,1.56035,1.5609,1.56015,1.56075,357000000.0
2007-11-07 09:10:00,1.56075,1.5608,1.5605,1.5605,441000000.0
2007-11-07 09:11:00,1.5605,1.56065,1.5605,1.5605,377600000.0
2007-11-07 09:12:00,1.5605,1.5608,1.56035,1.56045,447000000.0
2007-11-07 09:13:00,1.5605,1.56075,1.56025,1.5606,194000000.0
2007-11-07 09:14:00,1.5605,1.5612,1.56045,1.5612,170300000.0
2007-11-07 09:15:00,1.5612,1.5615,1.56065,1.56085,215600000.0
2007-11-07 09:16:00,1.56075,1.561,1.5606,1.56065,121900000.0
2007-11-07 09:17:00,1.56065,1.56105,1.5605,1.56085,183400000.0
2007-11-07 09:18:00,1.56095,1.56125,1.56075,1.561,109500000.0
2007-11-07 09:19:00,1.56095,1.5617,1.56075,1.561,207500000.0
2007-11-07 09:20:00,1.56105,1.5614,1.561,1.561,72800000.0
2007-11-07 09:21:00,1.561,1.5615,1.56095,1.5611,76700000.0
2007-11-07 09:22:00,1.5611,1.5621,1.56095,1.5619,133100000.0
2007-11-07 09:23:00,1.5619,1.562,1.56175,1.5618,100000000.0
2007-11-07 09:24:00,1.5618,1.5621,1.5615,1.562,135200000.0
2007-11-07 09:25:00,1.56195,1.56295,1.56195,1.56235,406099998.0
2007-11-07 09:26:00,1.56235,1.5626,1.56215,1.56235,112400000.0
2007-11-07 09:27:00,1.56235,1.5625,1.56165,1.56195,246500000.0
2007-11-07 09:28:00,1.56195,1.56245,1.56135,1.56185,398300000.0
2007-11-07 09:29:00,1.56185,1.5625,1.56175,1.56215,235300000.0
2007-11-07 09:30:00,1.56235,1.56235,1.562,1.5623,236800000.0
2007-11-07 09:31:00,1.5623,1.56235,1.56185,1.56205,368100000.0
2007-11-07 09:32:00,1.56205,1.56235,1.56195,1.56195,333600000.0
2007-11-07 09:33:00,1.56195,1.56225,1.56195,1.56205,578800000.0
2007-11-07 09:34:00,1.56195,1.56235,1.56175,1.56235,393800000.0
2007-11-07 09:35:00,1.56245,1.5625,1.56215,1.5622,203100000.0
2007-11-07 09:36:00,1.56205,1.5624,1.5619,1.5619,173200000.0
2007-11-07 09:37:00,1.5619,1.5623,1.5618,1.56225,117100000.0
2007-11-07 09:38:00,1.56225,1.5626,1.5622,1.56225,105500000.0
2007-11-07 09:39:00,1.5623,1.56275,1.56215,1.56215,164600000.0
2007-11-07 09:40:00,1.56215,1.56235,1.56215,1.56225,338400000.0
2007-11-07 09:41:00,1.56225,1.56245,1.56195,1.56235,621900000.0
2007-11-07 09:42:00,1.56235,1.56255,1.56175,1.56195,457200000.0
2007-11-07 09:43:00,1.56195,1.56205,1.56155,1.56205,847200000.0
2007-11-07 09:44:00,1.56205,1.56225,1.56175,1.56205,1007400000.0
2007-11-07 09:45:00,1.56205,1.56225,1.56175,1.56215,973800000.0
2007-11-07 09:46:00,1.56225,1.5624,1.562,1.5621,130400000.0
2007-11-07 09:47:00,1.5621,1.56245,1.562,1.56235,229000000.0
2007-11-07 09:48:00,1.56235,1.56265,1.56235,1.56245,319600000.0
2007-11-07 09:49:00,1.56245,1.56295,1.56245,1.56265,385600006.0
2007-11-07 09:50:00,1.56295,1.56305,1.56265,1.56285,547600000.0
2007-11-07 09:51:00,1.56285,1.56285,1.56245,1.56275,753500001.0
2007-11-07 09:52:00,1.56275,1.56285,1.56235,1.56245,760100003.0
2007-11-07 09:53:00,1.56255,1.56275,1.56235,1.56255,991500022.0
2007-11-07 09:54:00,1.56235,1.56285,1.56215,1.56275,602900006.0
2007-11-07 09:55:00,1.56275,1.56285,1.56255,1.56255,716700007.0
2007-11-07 09:56:00,1.56255,1.56285,1.56235,1.56255,596400000.0
2007-11-07 09:57:00,1.56255,1.56335,1.56255,1.56325,254700002.0
2007-11-07 09:58:00,1.56325,1.56335,1.56305,1.56315,245300002.0
2007-11-07 09:59:00,1.56315,1.56315,1.56275,1.56285,408999998.0
2007-11-07 10:00:00,1.56285,1.56325,1.56285,1.56305,133600000.0
2007-11-07 10:01:00,1.56305,1.56315,1.56255,1.56265,286200000.0
2007-11-07 10:02:00,1.56265,1.56305,1.56265,1.5628,212400000.0
2007-11-07 10:03:00,1.56275,1.56275,1.56245,1.56245,318800000.0
2007-11-07 10:04:00,1.56245,1.5627,1.56215,1.56245,350700000.0
2007-11-07 10:05:00,1.56245,1.56265,1.5624,1.5624,131000000.0
2007-11-07 10:06:00,1.56245,1.5626,1.56235,1.56245,225900000.0
2007-11-07 10:07:00,1.56245,1.56255,1.56235,1.5624,252800000.0
2007-11-07 10:08:00,1.56245,1.56265,1.56245,1.56245,273900000.0
2007-11-07 10:09:00,1.5625,1.5628,1.56235,1.5628,120100000.0
2007-11-07 10:10:00,1.56265,1.5627,1.5625,1.5627,270700000.0
2007-11-07 10:11:00,1.5627,1.56275,1.56235,1.56255,264500000.0
2007-11-07 10:12:00,1.5625,1.56275,1.56245,1.56275,59800000.0
2007-11-07 10:13:00,1.56275,1.56275,1.56225,1.5623,301200000.0
2007-11-07 10:14:00,1.5623,1.5623,1.5619,1.56195,128200000.0
2007-11-07 10:15:00,1.562,1.56215,1.56185,1.56195,155400000.0
2007-11-07 10:16:00,1.56195,1.5621,1.56175,1.56195,251800000.0
2007-11-07 10:17:00,1.56195,1.56215,1.56195,1.56215,110300000.0
2007-11-07 10:18:00,1.56215,1.5626,1.5621,1.5626,142600000.0
2007-11-07 10:19:00,1.5626,1.5626,1.56225,1.5623,134200000.0
2007-11-07 10:20:00,1.5623,1.5628,1.56225,1.5625,170999999.0
2007-11-07 10:21:00,1.5625,1.56285,1.5625,1.56265,180100000.0
2007-11-07 10:22:00,1.56265,1.56285,1.56245,1.5626,345800000.0
2007-11-07 10:23:00,1.56255,1.56275,1.5625,1.56255,286700000.0
2007-11-07 10:24:00,1.56255,1.5626,1.56205,1.56245,342400000.0
2007-11-07 10:25:00,1.56245,1.56255,1.56205,1.56215,276000000.0
2007-11-07 10:26:00,1.56215,1.5622,1.56195,1.56205,263000000.0
2007-11-07 10:27:00,1.56205,1.56215,1.56195,1.56205,216500000.0
2007-11-07 10:28:00,1.56205,1.56205,1.5617,1.5617,454200000.0
2007-11-07 10:29:00,1.5617,1.56195,1.56125,1.56135,167000000.0
2007-11-07 10:30:00,1.56135,1.56185,1.56135,1.56185,136600000.0
2007-11-07 10:31:00,1.56185,1.56185,1.5617,1.56175,190500000.0
2007-11-07 10:32:00,1.56175,1.56195,1.56155,1.56195,324800000.0
2007-11-07 10:33:00,1.56195,1.56215,1.56175,1.56215,334100000.0
2007-11-07 10:34:00,1.56215,1.56235,1.56185,1.56185,342700000.0
2007-11-07 10:35:00,1.56185,1.5623,1.56185,1.56225,315000000.0
2007-11-07 10:36:00,1.56235,1.56235,1.56175,1.5619,375000000.0
2007-11-07 10:37:00,1.5619,1.56225,1.5619,1.5622,369600000.0
2007-11-07 10:38:00,1.56215,1.56215,1.56165,1.56175,243500000.0
2007-11-07 10:39:00,1.56195,1.5621,1.56165,1.56195,253700000.0
2007-11-07 10:40:00,1.56195,1.56225,1.5617,1.56195,250400000.0
2007-11-07 10:41:00,1.56195,1.5625,1.56185,1.56215,522599999.0
2007-11-07 10:42:00,1.56225,1.56265,1.56215,1.56245,301500000.0
2007-11-07 10:43:00,1.56245,1.5629,1.56245,1.56285,587500000.0
2007-11-07 10:44:00,1.56285,1.56285,1.56225,1.56255,378100000.0
2007-11-07 10:45:00,1.56255,1.56265,1.56225,1.56245,507500000.0
2007-11-07 10:46:00,1.5625,1.56295,1.56245,1.56265,487000000.0
2007-11-07 10:47:00,1.56255,1.56305,1.56245,1.5626,615200000.0
2007-11-07 10:48:00,1.5626,1.56275,1.5624,1.56245,207200000.0
2007-11-07 10:49:00,1.56245,1.5627,1.56225,1.5623,397800000.0
2007-11-07 10:50:00,1.56235,1.56265,1.56225,1.56225,317400000.0
2007-11-07 10:51:00,1.56225,1.56265,1.5621,1.5626,518199999.0
2007-11-07 10:52:00,1.56275,1.56275,1.56225,1.56255,559000000.0
2007-11-07 10:53:00,1.5626,1.56285,1.5625,1.5625,469100000.0
2007-11-07 10:54:00,1.56245,1.56275,1.56215,1.5625,502200001.0
2007-11-07 10:55:00,1.56255,1.56275,1.56235,1.56255,343600000.0
2007-11-07 10:56:00,1.5626,1.56285,1.56245,1.56285,288000000.0
2007-11-07 10:57:00,1.56285,1.56305,1.56245,1.56265,240000000.0
2007-11-07 10:58:00,1.56265,1.56275,1.56245,1.5626,162200000.0
2007-11-07 10:59:00,1.5626,1.5629,1.56255,1.5626,133200000.0
2007-11-07 11:00:00,1.5626,1.56265,1.5621,1.5621,148000000.0
2007-11-07 11:01:00,1.5621,1.56255,1.56185,1.56245,197800000.0
2007-11-07 11:02:00,1.56245,1.56275,1.56235,1.56255,282800000.0
2007-11-07 11:03:00,1.56255,1.56265,1.5622,1.56245,210400000.0
2007-11-07 11:04:00,1.56245,1.5627,1.5623,1.5627,154800000.0
2007-11-07 11:05:00,1.5627,1.56345,1.5626,1.56335,267000000.0
2007-11-07 11:06:00,1.56345,1.56345,1.56295,1.5634,294400000.0
2007-11-07 11:07:00,1.5634,1.56345,1.56305,1.56345,183200000.0
2007-11-07 11:08:00,1.56345,1.56385,1.56325,1.56335,793100001.0
2007-11-07 11:09:00,1.56335,1.56335,1.56285,1.56285,459200000.0
2007-11-07 11:10:00,1.56285,1.56315,1.56275,1.563,423900002.0
2007-11-07 11:11:00,1.563,1.56315,1.56295,1.56295,79100000.0
2007-11-07 11:12:00,1.56295,1.56325,1.5629,1.56315,116400000.0
2007-11-07 11:13:00,1.56315,1.5633,1.56295,1.56305,83000000.0
2007-11-07 11:14:00,1.56305,1.56325,1.56225,1.56275,543600000.0
2007-11-07 11:15:00,1.56275,1.56385,1.56255,1.56375,526400000.0
2007-11-07 11:16:00,1.56375,1.5638,1.56335,1.5636,535200000.0
2007-11-07 11:17:00,1.5636,1.5639,1.56315,1.5633,293400000.0
2007-11-07 11:18:00,1.5633,1.56345,1.563,1.56345,272900000.0
2007-11-07 11:19:00,1.56345,1.56355,1.56315,1.5634,367400000.0
2007-11-07 11:20:00,1.5634,1.56435,1.56325,1.56435,360200001.0
2007-11-07 11:21:00,1.5644,1.56505,1.56345,1.56375,841100000.0
2007-11-07 11:22:00,1.56375,1.5645,1.56365,1.56405,492700000.0
2007-11-07 11:23:00,1.56405,1.56455,1.56355,1.56355,937899998.0
2007-11-07 11:24:00,1.56365,1.56395,1.56305,1.5631,712800001.0
2007-11-07 11:25:00,1.56325,1.56445,1.5631,1.56415,870699999.0
2007-11-07 11:26:00,1.56415,1.5644,1.5633,1.56355,684799999.0
2007-11-07 11:27:00,1.56355,1.56375,1.56305,1.56305,563500000.0
2007-11-07 11:28:00,1.56315,1.5635,1.56265,1.5634,740200002.0
2007-11-07 11:29:00,1.5634,1.56385,1.56315,1.56375,667900000.0
2007-11-07 11:30:00,1.56385,1.56485,1.56375,1.564,754500000.0
2007-11-07 11:31:00,1.56385,1.56465,1.56385,1.5642,321000000.0
2007-11-07 11:32:00,1.5642,1.56435,1.56345,1.56405,481400000.0
2007-11-07 11:33:00,1.56405,1.5641,1.5637,1.564,405000000.0
2007-11-07 11:34:00,1.56395,1.56455,1.56395,1.56405,231800000.0
2007-11-07 11:35:00,1.56405,1.56465,1.56365,1.56455,287700000.0
2007-11-07 11:36:00,1.56455,1.56465,1.5641,1.5641,184100000.0
2007-11-07 11:37:00,1.5641,1.5645,1.5639,1.56445,337100000.0
2007-11-07 11:38:00,1.56445,1.56465,1.56405,1.56465,374500000.0
2007-11-07 11:39:00,1.56465,1.56475,1.56395,1.56415,413800000.0
2007-11-07 11:40:00,1.56415,1.56435,1.56385,1.564,230400000.0
2007-11-07 11:41:00,1.56405,1.56465,1.564,1.56465,289000000.0
2007-11-07 11:42:00,1.56465,1.56465,1.56395,1.56435,494200000.0
2007-11-07 11:43:00,1.56445,1.56535,1.56415,1.56535,367700000.0
2007-11-07 11:44:00,1.56535,1.56615,1.56535,1.56575,562500000.0
2007-11-07 11:45:00,1.566,1.56715,1.56575,1.56685,589100000.0
2007-11-07 11:46:00,1.56685,1.56925,1.5666,1.56905,746600000.0
2007-11-07 11:47:00,1.56905,1.56905,1.56785,1.5681,714700000.0
2007-11-07 11:48:00,1.5681,1.5691,1.56805,1.56865,685800000.0
2007-11-07 11:49:00,1.5687,1.56905,1.56775,1.56775,771400000.0
2007-11-07 11:50:00,1.56775,1.56815,1.56725,1.56765,512199999.0
2007-11-07 11:51:00,1.56765,1.5685,1.56745,1.56815,520200000.0
2007-11-07 11:52:00,1.5681,1.56815,1.5672,1.5672,310799999.0
2007-11-07 11:53:00,1.56715,1.56745,1.56685,1.56695,405400000.0
2007-11-07 11:54:00,1.56705,1.56745,1.56685,1.5674,417700000.0
2007-11-07 11:55:00,1.5674,1.56745,1.5671,1.56715,360000000.0
2007-11-07 11:56:00,1.56715,1.568,1.56715,1.5675,491900000.0
2007-11-07 11:57:00,1.5675,1.5682,1.5674,1.56775,786000000.0
2007-11-07 11:58:00,1.56775,1.56825,1.56765,1.56825,381499999.0
2007-11-07 11:59:00,1.56825,1.56865,1.56825,1.56865,172700000.0
2007-11-07 12:00:00,1.56865,1.5688,1.56835,1.5686,119400000.0
2007-11-07 12:01:00,1.5686,1.56985,1.56845,1.56965,458100000.0
2007-11-07 12:02:00,1.56965,1.57025,1.56945,1.5695,615200000.0
2007-11-07 12:03:00,1.5695,1.56975,1.56905,1.5691,545700000.0
2007-11-07 12:04:00,1.56905,1.56925,1.56855,1.5689,667700000.0
2007-11-07 12:05:00,1.5689,1.5693,1.56875,1.5689,452500001.0
2007-11-07 12:06:00,1.5689,1.569,1.56675,1.56735,439200000.0
2007-11-07 12:07:00,1.56735,1.5681,1.5665,1.5678,609800000.0
2007-11-07 12:08:00,1.56785,1.56825,1.56725,1.5675,953799999.0
2007-11-07 12:09:00,1.5675,1.56825,1.56745,1.56795,342550000.0
2007-11-07 12:10:00,1.56795,1.56825,1.56725,1.56765,388100000.0
2007-11-07 12:11:00,1.56765,1.56835,1.56765,1.5678,459900001.0
2007-11-07 12:12:00,1.5678,1.56785,1.56695,1.56755,700200000.0
2007-11-07 12:13:00,1.56755,1.5676,1.56605,1.56635,310700000.0
2007-11-07 12:14:00,1.56635,1.567,1.56565,1.56665,537000000.0
2007-11-07 12:15:00,1.56665,1.56765,1.56655,1.5672,443200000.0
2007-11-07 12:16:00,1.5672,1.5674,1.5668,1.5668,682999998.0
2007-11-07 12:17:00,1.56685,1.56685,1.56605,1.56645,593300001.0
2007-11-07 12:18:00,1.56655,1.5667,1.56645,1.5666,72300000.0
2007-11-07 12:19:00,1.5666,1.567,1.5666,1.56675,533899998.0
2007-11-07 12:20:00,1.56685,1.56725,1.5667,1.56705,319500000.0
2007-11-07 12:21:00,1.56705,1.56705,1.56665,1.56685,332600000.0
2007-11-07 12:22:00,1.56685,1.5669,1.56625,1.56655,458800000.0
2007-11-07 12:23:00,1.56655,1.56675,1.5663,1.5665,488500000.0
2007-11-07 12:24:00,1.56645,1.56685,1.5663,1.56675,340800000.0
2007-11-07 12:25:00,1.56675,1.56695,1.56635,1.5668,414400000.0
2007-11-07 12:26:00,1.5668,1.5668,1.56645,1.56655,149600000.0
2007-11-07 12:27:00,1.56655,1.56685,1.56635,1.56665,327600000.0
2007-11-07 12:28:00,1.56665,1.56725,1.56665,1.5669,381200001.0
2007-11-07 12:29:00,1.56685,1.56695,1.56675,1.56675,286800000.0
2007-11-07 12:30:00,1.56675,1.56695,1.56645,1.56685,282599998.0
2007-11-07 12:31:00,1.56685,1.567,1.56655,1.56665,332100000.0
2007-11-07 12:32:00,1.56665,1.56695,1.56605,1.5662,181500000.0
2007-11-07 12:33:00,1.5662,1.5664,1.56535,1.5662,247900000.0
2007-11-07 12:34:00,1.5662,1.5672,1.5662,1.56685,269900001.0
2007-11-07 12:35:00,1.56685,1.56685,1.56555,1.56685,513700000.0
2007-11-07 12:36:00,1.56685,1.5671,1.56655,1.5668,708500001.0
2007-11-07 12:37:00,1.5668,1.56745,1.56625,1.56715,313600000.0
2007-11-07 12:38:00,1.56715,1.5675,1.567,1.5675,201800000.0
2007-11-07 12:39:00,1.5675,1.568,1.5674,1.5679,312500000.0
2007-11-07 12:40:00,1.5679,1.568,1.56725,1.56725,213000000.0
2007-11-07 12:41:00,1.56725,1.5675,1.5671,1.56715,370300000.0
2007-11-07 12:42:00,1.56715,1.56735,1.56695,1.56695,247600000.0
2007-11-07 12:43:00,1.56695,1.56705,1.56665,1.56685,347000000.0
2007-11-07 12:44:00,1.56685,1.56685,1.56645,1.56655,155600000.0
2007-11-07 12:45:00,1.56655,1.56665,1.5663,1.56655,139000000.0
2007-11-07 12:46:00,1.56655,1.5669,1.56645,1.56645,191800000.0
2007-11-07 12:47:00,1.56645,1.56685,1.56645,1.5666,280300000.0
2007-11-07 12:48:00,1.5666,1.56665,1.56645,1.56655,446500004.0
2007-11-07 12:49:00,1.5665,1.5675,1.5663,1.5674,198100000.0
2007-11-07 12:50:00,1.5674,1.56795,1.56735,1.5676,304699999.0
2007-11-07 12:51:00,1.56765,1.5682,1.5674,1.568,835000000.0
2007-11-07 12:52:00,1.5679,1.5679,1.56665,1.56755,430000000.0
2007-11-07 12:53:00,1.5676,1.5676,1.56715,1.56735,233400000.0
2007-11-07 12:54:00,1.56725,1.56745,1.56715,1.56725,88200000.0
2007-11-07 12:55:00,1.5671,1.56725,1.56705,1.5671,282199995.0
2007-11-07 12:56:00,1.5671,1.5673,1.56705,1.56715,85600000.0
2007-11-07 12:57:00,1.56715,1.5673,1.567,1.56725,107000000.0
2007-11-07 12:58:00,1.56725,1.5673,1.56675,1.56675,373400000.0
2007-11-07 12:59:00,1.5669,1.56725,1.56685,1.56725,137800000.0
2007-11-07 13:00:00,1.56725,1.56725,1.567,1.5672,95600000.0
2007-11-07 13:01:00,1.5672,1.5675,1.56705,1.56705,143600000.0
2007-11-07 13:02:00,1.56705,1.56725,1.56705,1.56715,62200000.0
2007-11-07 13:03:00,1.56715,1.56725,1.56695,1.56705,308300000.0
2007-11-07 13:04:00,1.56705,1.56705,1.5668,1.56695,122200000.0
2007-11-07 13:05:00,1.56695,1.56695,1.56665,1.56675,180800000.0
2007-11-07 13:06:00,1.56675,1.56675,1.56625,1.56645,424100000.0
2007-11-07 13:07:00,1.56645,1.56655,1.5664,1.56645,508200000.0
2007-11-07 13:08:00,1.56645,1.56665,1.56635,1.56635,602200000.0
2007-11-07 13:09:00,1.56635,1.5666,1.56615,1.56655,987199986.0
2007-11-07 13:10:00,1.56645,1.56675,1.56645,1.5665,204200000.0
2007-11-07 13:11:00,1.5665,1.5666,1.5661,1.5666,126700000.0
2007-11-07 13:12:00,1.5666,1.56675,1.56645,1.56675,330300001.0
2007-11-07 13:13:00,1.56675,1.5668,1.5666,1.56675,140600000.0
2007-11-07 13:14:00,1.5667,1.56695,1.566,1.56635,410799996.0
2007-11-07 13:15:00,1.56635,1.56635,1.56625,1.56635,106800000.0
2007-11-07 13:16:00,1.56635,1.56645,1.56615,1.56625,285700000.0
2007-11-07 13:17:00,1.56625,1.5663,1.56605,1.5662,261200000.0
2007-11-07 13:18:00,1.5662,1.5664,1.5659,1.5661,339199999.0
2007-11-07 13:19:00,1.5661,1.56665,1.56595,1.56665,185200000.0
2007-11-07 13:20:00,1.56665,1.56685,1.56655,1.56665,280600005.0
2007-11-07 13:21:00,1.5668,1.5669,1.56655,1.5666,228600000.0
2007-11-07 13:22:00,1.5666,1.5669,1.56645,1.56675,199300000.0
2007-11-07 13:23:00,1.56675,1.567,1.56585,1.56595,773600006.0
2007-11-07 13:24:00,1.56595,1.56645,1.56575,1.56645,589000000.0
2007-11-07 13:25:00,1.56645,1.5669,1.5662,1.5666,563500001.0
2007-11-07 13:26:00,1.56655,1.5667,1.56615,1.5664,310400000.0
2007-11-07 13:27:00,1.5664,1.5665,1.56595,1.56605,935399998.0
2007-11-07 13:28:00,1.56605,1.56665,1.56595,1.56615,607200000.0
2007-11-07 13:29:00,1.56615,1.56625,1.56605,1.56605,554400000.0
2007-11-07 13:30:00,1.56605,1.5663,1.56605,1.56605,588000000.0
2007-11-07 13:31:00,1.56605,1.56635,1.56605,1.5661,615200000.0
2007-11-07 13:32:00,1.56615,1.5666,1.56615,1.5662,720799999.0
2007-11-07 13:33:00,1.56615,1.56665,1.56615,1.56645,768800000.0
2007-11-07 13:34:00,1.56645,1.56655,1.56625,1.5663,445100000.0
2007-11-07 13:35:00,1.5663,1.5666,1.5663,1.56655,321800000.0
2007-11-07 13:36:00,1.56655,1.56665,1.56595,1.56625,355499999.0
2007-11-07 13:37:00,1.56625,1.56645,1.56605,1.56625,506800000.0
2007-11-07 13:38:00,1.56625,1.56635,1.56585,1.56625,363200000.0
2007-11-07 13:39:00,1.56625,1.56645,1.56595,1.56595,340000000.0
2007-11-07 13:40:00,1.56595,1.56615,1.56595,1.56595,295400000.0
2007-11-07 13:41:00,1.56595,1.56615,1.56595,1.5661,289300000.0
2007-11-07 13:42:00,1.56615,1.56625,1.566,1.56605,35200000.0
2007-11-07 13:43:00,1.56605,1.5662,1.56585,1.56605,50800000.0
2007-11-07 13:44:00,1.56605,1.56615,1.56595,1.56595,82200000.0
2007-11-07 13:45:00,1.56595,1.5661,1.56555,1.5657,141200000.0
2007-11-07 13:46:00,1.5657,1.56615,1.56555,1.56605,171600001.0
2007-11-07 13:47:00,1.56605,1.56615,1.56535,1.56535,90400000.0
2007-11-07 13:48:00,1.56535,1.5658,1.56525,1.56575,328000000.0
2007-11-07 13:49:00,1.56575,1.56575,1.56515,1.56535,549300000.0
2007-11-07 13:50:00,1.56535,1.56565,1.56525,1.56545,428800000.0
2007-11-07 13:51:00,1.56555,1.56585,1.56535,1.5658,558000000.0
2007-11-07 13:52:00,1.5657,1.56585,1.56555,1.56575,457600000.0
2007-11-07 13:53:00,1.56575,1.56585,1.56545,1.56585,482400000.0
2007-11-07 13:54:00,1.5658,1.5658,1.56505,1.56525,452799999.0
2007-11-07 13:55:00,1.56525,1.56555,1.56505,1.56505,583600000.0
2007-11-07 13:56:00,1.56525,1.56535,1.56505,1.56515,613600000.0
2007-11-07 13:57:00,1.56515,1.56525,1.56495,1.56525,318000000.0
2007-11-07 13:58:00,1.56525,1.56525,1.56495,1.56495,317700000.0
2007-11-07 13:59:00,1.56495,1.56505,1.56475,1.56475,393200000.0
2007-11-07 14:00:00,1.56475,1.56585,1.56475,1.56545,226000000.0
2007-11-07 14:01:00,1.56545,1.5656,1.5649,1.5653,99500000.0
2007-11-07 14:02:00,1.56525,1.56555,1.56495,1.56545,291800000.0
2007-11-07 14:03:00,1.56545,1.56595,1.56505,1.56515,453600000.0
2007-11-07 14:04:00,1.5652,1.5652,1.56475,1.5649,544000000.0
2007-11-07 14:05:00,1.5649,1.56505,1.56475,1.56495,284000000.0
2007-11-07 14:06:00,1.56495,1.56535,1.56435,1.56495,375600000.0
2007-11-07 14:07:00,1.56495,1.5651,1.5638,1.5638,269100000.0
2007-11-07 14:08:00,1.5638,1.56435,1.56355,1.56415,565200000.0
2007-11-07 14:09:00,1.56425,1.56565,1.56425,1.56515,629399999.0
2007-11-07 14:10:00,1.56515,1.56515,1.56445,1.5648,786000000.0
2007-11-07 14:11:00,1.56475,1.5649,1.56385,1.56395,834400000.0
2007-11-07 14:12:00,1.56395,1.56445,1.56385,1.56405,818399994.0
2007-11-07 14:13:00,1.56405,1.56415,1.56295,1.56305,773600000.0
2007-11-07 14:14:00,1.56305,1.5635,1.56305,1.56345,625299997.0
2007-11-07 14:15:00,1.56345,1.56405,1.56345,1.56375,95600000.0
2007-11-07 14:16:00,1.56375,1.56435,1.56365,1.56425,115900000.0
2007-11-07 14:17:00,1.5642,1.56435,1.56355,1.56375,145800000.0
2007-11-07 14:18:00,1.56375,1.56405,1.56365,1.56405,70400000.0
2007-11-07 14:19:00,1.56405,1.56455,1.56405,1.56425,207200000.0
2007-11-07 14:20:00,1.56425,1.56465,1.56395,1.56455,206400001.0
2007-11-07 14:21:00,1.56455,1.56495,1.56445,1.5647,363100000.0
2007-11-07 14:22:00,1.5647,1.5648,1.56425,1.56435,220800000.0
2007-11-07 14:23:00,1.56435,1.56485,1.56435,1.56465,512600000.0
2007-11-07 14:24:00,1.56465,1.56495,1.56445,1.56485,498100000.0
2007-11-07 14:25:00,1.56485,1.56505,1.56465,1.56485,722199986.0
2007-11-07 14:26:00,1.56495,1.56515,1.5648,1.56505,642200000.0
2007-11-07 14:27:00,1.56505,1.56505,1.56445,1.56445,762500001.0
2007-11-07 14:28:00,1.56445,1.56475,1.56415,1.56435,752800000.0
2007-11-07 14:29:00,1.56445,1.5649,1.5643,1.56465,359600000.0
2007-11-07 14:30:00,1.56465,1.56505,1.56425,1.56475,843899999.0
2007-11-07 14:31:00,1.56475,1.56505,1.56475,1.56475,486600000.0
2007-11-07 14:32:00,1.56475,1.56525,1.56455,1.56505,456800000.0
2007-11-07 14:33:00,1.56505,1.56525,1.56495,1.56515,343100000.0
2007-11-07 14:34:00,1.56515,1.56515,1.56435,1.56495,619999998.0
2007-11-07 14:35:00,1.56495,1.56525,1.56475,1.56525,781499988.0
2007-11-07 14:36:00,1.56525,1.56525,1.56495,1.56505,571699996.0
2007-11-07 14:37:00,1.56505,1.56525,1.56475,1.56495,665600000.0
2007-11-07 14:38:00,1.56495,1.56545,1.56495,1.56525,802200000.0
2007-11-07 14:39:00,1.56525,1.56555,1.5652,1.5652,870000004.0
2007-11-07 14:40:00,1.5652,1.5654,1.5652,1.56525,414800000.0
2007-11-07 14:41:00,1.56525,1.5658,1.56515,1.56575,566200000.0
2007-11-07 14:42:00,1.56575,1.56575,1.56565,1.56565,179200000.0
2007-11-07 14:43:00,1.56565,1.56575,1.56525,1.56565,509400000.0
2007-11-07 14:44:00,1.56575,1.56595,1.5655,1.56565,805300000.0
2007-11-07 14:45:00,1.56565,1.5663,1.56565,1.56595,795699998.0
2007-11-07 14:46:00,1.56595,1.56635,1.56545,1.56565,1050899997.0
2007-11-07 14:47:00,1.56565,1.56695,1.56545,1.56675,783599999.0
2007-11-07 14:48:00,1.56675,1.56685,1.56635,1.56645,915599989.0
2007-11-07 14:49:00,1.56645,1.5669,1.56645,1.5669,662400004.0
2007-11-07 14:50:00,1.5669,1.56705,1.56675,1.56675,320000000.0
2007-11-07 14:51:00,1.56695,1.56705,1.56665,1.56675,222700000.0
2007-11-07 14:52:00,1.56675,1.56725,1.56675,1.56715,561800000.0
2007-11-07 14:53:00,1.56705,1.56735,1.56665,1.56675,980099997.0
2007-11-07 14:54:00,1.5667,1.56705,1.5664,1.56685,557599998.0
2007-11-07 14:55:00,1.56685,1.56755,1.56675,1.56685,655200000.0
2007-11-07 14:56:00,1.56675,1.56675,1.5661,1.56635,486900000.0
2007-11-07 14:57:00,1.56635,1.56655,1.56595,1.56625,704600000.0
2007-11-07 14:58:00,1.56625,1.56625,1.56605,1.56605,656000000.0
2007-11-07 14:59:00,1.56605,1.56625,1.56545,1.56565,712800000.0
2007-11-07 15:00:00,1.56565,1.56615,1.56565,1.56605,754500000.0
2007-11-07 15:01:00,1.56605,1.56635,1.56585,1.56595,616800000.0
2007-11-07 15:02:00,1.56595,1.56665,1.56575,1.56655,488800000.0
2007-11-07 15:03:00,1.56655,1.56715,1.56655,1.56715,479200000.0
2007-11-07 15:04:00,1.56705,1.56845,1.56695,1.56845,960800000.0
2007-11-07 15:05:00,1.56845,1.56935,1.56845,1.56905,936000000.0
2007-11-07 15:06:00,1.56905,1.57005,1.56865,1.56965,900800000.0
2007-11-07 15:07:00,1.56965,1.56965,1.56855,1.56925,780800000.0
2007-11-07 15:08:00,1.56925,1.56965,1.56895,1.56965,847200000.0
2007-11-07 15:09:00,1.56965,1.56995,1.56885,1.56895,657700000.0
2007-11-07 15:10:00,1.56885,1.56895,1.56835,1.5689,723400000.0
2007-11-07 15:11:00,1.5689,1.56975,1.56885,1.56955,790499999.0
2007-11-07 15:12:00,1.56965,1.57065,1.5695,1.56975,696000000.0
2007-11-07 15:13:00,1.56975,1.56975,1.56905,1.5691,885200000.0
2007-11-07 15:14:00,1.56915,1.57095,1.56895,1.5709,727299996.0
2007-11-07 15:15:00,1.5709,1.5709,1.56955,1.57015,762799999.0
2007-11-07 15:16:00,1.57005,1.57025,1.56915,1.56955,695700000.0
2007-11-07 15:17:00,1.56955,1.56975,1.56925,1.56945,758800006.0
2007-11-07 15:18:00,1.56955,1.57035,1.5693,1.57015,815600000.0
2007-11-07 15:19:00,1.57015,1.57045,1.57005,1.5704,829699998.0
2007-11-07 15:20:00,1.5704,1.57095,1.57015,1.57085,306400000.0
2007-11-07 15:21:00,1.57085,1.571,1.5702,1.57035,282100000.0
2007-11-07 15:22:00,1.57035,1.5708,1.56985,1.56995,263200000.0
2007-11-07 15:23:00,1.56995,1.56995,1.56935,1.56995,1473600015.0
2007-11-07 15:24:00,1.56985,1.5705,1.56975,1.5699,473099997.0
2007-11-07 15:25:00,1.5699,1.57085,1.5699,1.57075,213300000.0
2007-11-07 15:26:00,1.57075,1.57105,1.57005,1.5706,430900000.0
2007-11-07 15:27:00,1.5706,1.5709,1.57055,1.57065,166900000.0
2007-11-07 15:28:00,1.57065,1.5712,1.57065,1.5712,136800000.0
2007-11-07 15:29:00,1.5712,1.5713,1.5706,1.5708,204000000.0
2007-11-07 15:30:00,1.5708,1.57095,1.57025,1.5704,215200000.0
2007-11-07 15:31:00,1.5703,1.57055,1.56985,1.57015,722399999.0
2007-11-07 15:32:00,1.57015,1.5702,1.56935,1.5696,851200000.0
2007-11-07 15:33:00,1.5696,1.56975,1.56915,1.5694,621200001.0
2007-11-07 15:34:00,1.5694,1.56955,1.56925,1.5694,269000000.0
2007-11-07 15:35:00,1.5694,1.56965,1.56925,1.5695,168700000.0
2007-11-07 15:36:00,1.5695,1.5701,1.56925,1.5698,266100000.0
2007-11-07 15:37:00,1.56985,1.57025,1.56955,1.56995,696200001.0
2007-11-07 15:38:00,1.56995,1.57015,1.56975,1.56985,779800002.0
2007-11-07 15:39:00,1.56995,1.57025,1.5699,1.57005,1073599995.0
2007-11-07 15:40:00,1.57005,1.57025,1.56975,1.56985,612850000.0
2007-11-07 15:41:00,1.56975,1.56995,1.56945,1.56955,526100003.0
2007-11-07 15:42:00,1.5696,1.5699,1.5693,1.5694,215800000.0
2007-11-07 15:43:00,1.56945,1.56945,1.56885,1.56895,583200000.0
2007-11-07 15:44:00,1.56895,1.56905,1.56865,1.56905,500800000.0
2007-11-07 15:45:00,1.56905,1.56925,1.56825,1.56895,797999995.0
2007-11-07 15:46:00,1.56895,1.56945,1.56875,1.56885,1144899999.0
2007-11-07 15:47:00,1.56885,1.56905,1.56845,1.56855,465600000.0
2007-11-07 15:48:00,1.56855,1.56895,1.56835,1.56835,751600000.0
2007-11-07 15:49:00,1.56835,1.56905,1.56805,1.56825,432100000.0
2007-11-07 15:50:00,1.56825,1.5687,1.56805,1.56855,189500000.0
2007-11-07 15:51:00,1.56855,1.56905,1.56855,1.56885,481000000.0
2007-11-07 15:52:00,1.56885,1.56905,1.56855,1.56885,826599997.0
2007-11-07 15:53:00,1.56885,1.56895,1.56825,1.56835,747199993.0
2007-11-07 15:54:00,1.56835,1.56845,1.56815,1.56815,323200000.0
2007-11-07 15:55:00,1.56815,1.56885,1.56795,1.56875,1448300001.0
2007-11-07 15:56:00,1.56875,1.56885,1.56845,1.56885,784399999.0
2007-11-07 15:57:00,1.56885,1.56905,1.56875,1.56895,722399999.0
2007-11-07 15:58:00,1.56905,1.56915,1.56865,1.56885,1060899996.0
2007-11-07 15:59:00,1.56895,1.56965,1.56875,1.56965,1120799994.0
2007-11-07 16:00:00,1.56965,1.57005,1.56915,1.56925,607200000.0
2007-11-07 16:01:00,1.56925,1.56945,1.56905,1.56935,745199999.0
2007-11-07 16:02:00,1.56935,1.56995,1.56925,1.56965,604800000.0
2007-11-07 16:03:00,1.56965,1.56995,1.56955,1.56985,565599998.0
2007-11-07 16:04:00,1.56985,1.57015,1.5694,1.56955,628900000.0
2007-11-07 16:05:00,1.56955,1.56985,1.56925,1.56955,822499997.0
2007-11-07 16:06:00,1.56955,1.57075,1.56945,1.57075,974399996.0
2007-11-07 16:07:00,1.57075,1.57085,1.56985,1.57005,756800000.0
2007-11-07 16:08:00,1.57005,1.57005,1.56965,1.5697,457600000.0
2007-11-07 16:09:00,1.5697,1.56985,1.56965,1.56985,402099999.0
2007-11-07 16:10:00,1.56985,1.57015,1.56955,1.56985,524000000.0
2007-11-07 16:11:00,1.56985,1.56995,1.56945,1.5697,948099997.0
2007-11-07 16:12:00,1.5697,1.56995,1.56945,1.56965,608000000.0
2007-11-07 16:13:00,1.56955,1.5698,1.56945,1.5697,368800000.0
2007-11-07 16:14:00,1.56995,1.57,1.56955,1.56975,152000000.0
2007-11-07 16:15:00,1.56975,1.56985,1.56885,1.56885,214200000.0
2007-11-07 16:16:00,1.56885,1.56955,1.56835,1.56875,674800000.0
2007-11-07 16:17:00,1.56875,1.56885,1.56835,1.56875,988700001.0
2007-11-07 16:18:00,1.56875,1.56905,1.56855,1.56855,604000000.0
2007-11-07 16:19:00,1.56855,1.56875,1.56825,1.56825,669600000.0
2007-11-07 16:20:00,1.56825,1.56865,1.56805,1.56815,507500000.0
2007-11-07 16:21:00,1.56815,1.56845,1.56805,1.5682,162000000.0
2007-11-07 16:22:00,1.5682,1.56855,1.56805,1.56825,193500000.0
2007-11-07 16:23:00,1.56825,1.56835,1.5676,1.56785,447900003.0
2007-11-07 16:24:00,1.56785,1.56845,1.56785,1.56835,1066699982.0
2007-11-07 16:25:00,1.56825,1.56835,1.56755,1.5679,793499998.0
2007-11-07 16:26:00,1.5679,1.5679,1.56735,1.56765,892100000.0
2007-11-07 16:27:00,1.56765,1.56785,1.56715,1.56715,1382499994.0
2007-11-07 16:28:00,1.5672,1.56765,1.56665,1.5673,629099997.0
2007-11-07 16:29:00,1.5673,1.56745,1.56705,1.5672,84000000.0
2007-11-07 16:30:00,1.5672,1.56755,1.56695,1.5674,356000000.0
2007-11-07 16:31:00,1.5674,1.5675,1.56695,1.56725,801499997.0
2007-11-07 16:32:00,1.56715,1.5673,1.56695,1.56725,805899996.0
2007-11-07 16:33:00,1.56725,1.56785,1.5672,1.56775,159600000.0
2007-11-07 16:34:00,1.56775,1.56795,1.56755,1.5677,214000001.0
2007-11-07 16:35:00,1.5677,1.5678,1.5674,1.5674,94100000.0
2007-11-07 16:36:00,1.5673,1.56755,1.5669,1.5669,680000000.0
2007-11-07 16:37:00,1.56685,1.56705,1.5667,1.56675,1118399991.0
2007-11-07 16:38:00,1.56675,1.56695,1.56625,1.5664,1190899996.0
2007-11-07 16:39:00,1.56645,1.56675,1.56605,1.56675,1491199989.0
2007-11-07 16:40:00,1.56675,1.5668,1.56625,1.5666,905599995.0
2007-11-07 16:41:00,1.5666,1.5666,1.56605,1.56615,1083599997.0
2007-11-07 16:42:00,1.56615,1.56675,1.56615,1.56665,1354799995.0
2007-11-07 16:43:00,1.56665,1.56685,1.56635,1.56635,687399998.0
2007-11-07 16:44:00,1.56635,1.56645,1.56585,1.56595,1350399999.0
2007-11-07 16:45:00,1.56595,1.56665,1.56595,1.56645,1072800001.0
2007-11-07 16:46:00,1.56645,1.56685,1.56645,1.5667,1039600005.0
2007-11-07 16:47:00,1.5667,1.56685,1.56655,1.56675,769999998.0
2007-11-07 16:48:00,1.56675,1.5671,1.56615,1.56695,1310799989.0
2007-11-07 16:49:00,1.56685,1.5671,1.56655,1.56655,1251399990.0
2007-11-07 16:50:00,1.56655,1.5669,1.56615,1.56615,1077699993.0
2007-11-07 16:51:00,1.56615,1.56675,1.56605,1.56635,1358399999.0
2007-11-07 16:52:00,1.56635,1.56645,1.56615,1.56645,1391199981.0
2007-11-07 16:53:00,1.5664,1.56655,1.56615,1.56655,1217199992.0
2007-11-07 16:54:00,1.56665,1.56685,1.56635,1.56665,1044799996.0
2007-11-07 16:55:00,1.56665,1.56675,1.56615,1.56615,951999998.0
2007-11-07 16:56:00,1.56615,1.56635,1.56595,1.56595,1127399991.0
2007-11-07 16:57:00,1.56595,1.56595,1.56565,1.56565,830499999.0
2007-11-07 16:58:00,1.56565,1.56565,1.56425,1.56425,953599999.0
2007-11-07 16:59:00,1.56425,1.56465,1.56395,1.56445,859199996.0
2007-11-07 17:00:00,1.56445,1.5652,1.5643,1.56475,325000000.0
2007-11-07 17:01:00,1.56465,1.5653,1.56465,1.56475,468900000.0
2007-11-07 17:02:00,1.56475,1.56515,1.56465,1.56505,457899999.0
2007-11-07 17:03:00,1.56505,1.56505,1.5646,1.56485,717200000.0
2007-11-07 17:04:00,1.56475,1.56505,1.56455,1.56455,514800000.0
2007-11-07 17:05:00,1.56455,1.56485,1.56415,1.5642,1361499993.0
2007-11-07 17:06:00,1.5642,1.5642,1.56325,1.56345,1219599996.0
2007-11-07 17:07:00,1.56345,1.56375,1.56325,1.5636,944399998.0
2007-11-07 17:08:00,1.56365,1.5638,1.56295,1.56335,151200000.0
2007-11-07 17:09:00,1.56325,1.56345,1.56305,1.56335,384899999.0
2007-11-07 17:10:00,1.56325,1.56345,1.56195,1.56215,1161199993.0
2007-11-07 17:11:00,1.56215,1.56275,1.56215,1.56245,888799998.0
2007-11-07 17:12:00,1.56235,1.56245,1.56185,1.56185,1315199997.0
2007-11-07 17:13:00,1.56185,1.56305,1.56175,1.56275,1331799995.0
2007-11-07 17:14:00,1.56275,1.56285,1.56205,1.56245,1244799992.0
2007-11-07 17:15:00,1.56235,1.56255,1.56195,1.56225,1491199991.0
2007-11-07 17:16:00,1.56225,1.56235,1.56195,1.56225,832400001.0
2007-11-07 17:17:00,1.56225,1.56245,1.56195,1.56225,1357699997.0
2007-11-07 17:18:00,1.56225,1.56335,1.56215,1.56315,1322099992.0
2007-11-07 17:19:00,1.56315,1.56355,1.56315,1.5632,1009599989.0
2007-11-07 17:20:00,1.5632,1.56345,1.56305,1.56345,892200008.0
2007-11-07 17:21:00,1.56345,1.56355,1.56315,1.56335,1125699992.0
2007-11-07 17:22:00,1.56335,1.56345,1.56315,1.56325,765499991.0
2007-11-07 17:23:00,1.56325,1.56335,1.56305,1.5632,657599999.0
2007-11-07 17:24:00,1.56315,1.56325,1.56275,1.56295,923999992.0
2007-11-07 17:25:00,1.56295,1.56315,1.5629,1.56305,704800000.0
2007-11-07 17:26:00,1.56305,1.5633,1.56295,1.5633,1281999980.0
2007-11-07 17:27:00,1.5633,1.56345,1.56325,1.56325,955199989.0
2007-11-07 17:28:00,1.56325,1.56415,1.56285,1.56415,704399999.0
2007-11-07 17:29:00,1.56415,1.56415,1.56365,1.56405,568400002.0
2007-11-07 17:30:00,1.56405,1.56425,1.56305,1.56305,309700000.0
2007-11-07 17:31:00,1.56305,1.56355,1.56295,1.563,802699998.0
2007-11-07 17:32:00,1.56305,1.5637,1.5629,1.56345,349100000.0
2007-11-07 17:33:00,1.56335,1.56395,1.56335,1.56385,253300000.0
2007-11-07 17:34:00,1.56395,1.56465,1.56375,1.56435,874199995.0
2007-11-07 17:35:00,1.5644,1.56455,1.5638,1.56415,615900000.0
2007-11-07 17:36:00,1.56415,1.5647,1.5641,1.5646,127100000.0
2007-11-07 17:37:00,1.56445,1.5654,1.56445,1.56525,448100000.0
2007-11-07 17:38:00,1.5652,1.56565,1.5652,1.5655,1177699990.0
2007-11-07 17:39:00,1.5653,1.56535,1.56475,1.5648,1460799992.0
2007-11-07 17:40:00,1.56475,1.5654,1.56475,1.56505,1192099986.0
2007-11-07 17:41:00,1.56495,1.56515,1.5647,1.56485,1187099990.0
2007-11-07 17:42:00,1.56485,1.56495,1.56395,1.56405,1510199983.0
2007-11-07 17:43:00,1.56395,1.56425,1.56375,1.56425,1462899992.0
2007-11-07 17:44:00,1.56425,1.56435,1.56385,1.56395,1245199994.0
2007-11-07 17:45:00,1.56395,1.56405,1.56395,1.56405,499200000.0
2007-11-07 17:46:00,1.56405,1.56515,1.56375,1.56505,767000000.0
2007-11-07 17:47:00,1.56515,1.5653,1.5642,1.56435,1130799998.0
2007-11-07 17:48:00,1.56435,1.56455,1.56425,1.56455,1395199989.0
2007-11-07 17:49:00,1.56455,1.56475,1.56435,1.56475,1480999986.0
2007-11-07 17:50:00,1.56475,1.56525,1.56445,1.56515,1688449981.0
2007-11-07 17:51:00,1.56515,1.5653,1.56505,1.56515,487999990.0
2007-11-07 17:52:00,1.56515,1.56525,1.56475,1.5649,112800000.0
2007-11-07 17:53:00,1.5649,1.5653,1.56475,1.5649,154500000.0
2007-11-07 17:54:00,1.5649,1.565,1.56465,1.565,141500000.0
2007-11-07 17:55:00,1.56495,1.5651,1.56485,1.565,80500000.0
2007-11-07 17:56:00,1.565,1.5651,1.56445,1.56465,254600000.0
2007-11-07 17:57:00,1.56465,1.56465,1.56435,1.5645,100600000.0
2007-11-07 17:58:00,1.5645,1.56515,1.56445,1.565,209599999.0
2007-11-07 17:59:00,1.565,1.5655,1.5648,1.5655,208100000.0
2007-11-07 18:00:00,1.5655,1.5656,1.56535,1.5655,332000000.0
2007-11-07 18:01:00,1.5655,1.5659,1.5654,1.56575,605000000.0
2007-11-07 18:02:00,1.56565,1.56585,1.56515,1.56535,1007800000.0
2007-11-07 18:03:00,1.56535,1.56535,1.56435,1.56445,676800000.0
2007-11-07 18:04:00,1.56455,1.56555,1.56455,1.56545,886000000.0
2007-11-07 18:05:00,1.56545,1.56555,1.56465,1.56485,788000000.0
2007-11-07 18:06:00,1.56485,1.56505,1.56445,1.56505,704000000.0
2007-11-07 18:07:00,1.56505,1.56525,1.56475,1.56485,803200000.0
2007-11-07 18:08:00,1.56485,1.56495,1.5646,1.5648,938400000.0
2007-11-07 18:09:00,1.56475,1.565,1.56435,1.565,581200000.0
2007-11-07 18:10:00,1.565,1.565,1.56415,1.5647,125900000.0
2007-11-07 18:11:00,1.56475,1.56575,1.5647,1.56565,781499999.0
2007-11-07 18:12:00,1.56565,1.56585,1.56555,1.56565,890300000.0
2007-11-07 18:13:00,1.56565,1.56565,1.56495,1.56535,906000000.0
2007-11-07 18:14:00,1.56535,1.56545,1.56495,1.56535,874000000.0
2007-11-07 18:15:00,1.56525,1.56525,1.56475,1.56515,753600000.0
2007-11-07 18:16:00,1.56515,1.5654,1.56495,1.56525,544000000.0
2007-11-07 18:17:00,1.56525,1.56565,1.56495,1.56525,1005600000.0
2007-11-07 18:18:00,1.56525,1.56555,1.56515,1.56545,1302400009.0
2007-11-07 18:19:00,1.56545,1.56545,1.56495,1.56515,536200000.0
2007-11-07 18:20:00,1.56515,1.56545,1.56505,1.56535,85500000.0
2007-11-07 18:21:00,1.56535,1.56535,1.56515,1.56535,656700000.0
2007-11-07 18:22:00,1.56535,1.56545,1.56495,1.56495,500000000.0
2007-11-07 18:23:00,1.56495,1.56505,1.56475,1.56495,748100000.0
2007-11-07 18:24:00,1.56495,1.56505,1.56465,1.5647,1110000000.0
2007-11-07 18:25:00,1.56475,1.56515,1.5647,1.565,548100000.0
2007-11-07 18:26:00,1.56495,1.56555,1.56495,1.5655,672800000.0
2007-11-07 18:27:00,1.56555,1.56565,1.56535,1.56545,738800000.0
2007-11-07 18:28:00,1.56545,1.56585,1.56525,1.56545,936000000.0
2007-11-07 18:29:00,1.56545,1.56575,1.56525,1.5653,1168800000.0
2007-11-07 18:30:00,1.5653,1.56545,1.56525,1.56525,636300000.0
2007-11-07 18:31:00,1.56525,1.56585,1.56485,1.56575,263500000.0
2007-11-07 18:32:00,1.56575,1.56655,1.56525,1.56645,505500000.0
2007-11-07 18:33:00,1.5664,1.56765,1.56635,1.56735,1297500000.0
2007-11-07 18:34:00,1.56725,1.56755,1.56695,1.56715,1683500000.0
2007-11-07 18:35:00,1.56715,1.56735,1.56675,1.56695,1170600000.0
2007-11-07 18:36:00,1.56695,1.56725,1.56665,1.56665,1252500000.0
2007-11-07 18:37:00,1.56665,1.56685,1.56655,1.5666,829699996.0
2007-11-07 18:38:00,1.56655,1.56675,1.56635,1.56645,907800000.0
2007-11-07 18:39:00,1.56645,1.56675,1.56615,1.56615,830400000.0
2007-11-07 18:40:00,1.56605,1.56655,1.56595,1.56625,866700000.0
2007-11-07 18:41:00,1.56625,1.56645,1.56595,1.56635,828600000.0
2007-11-07 18:42:00,1.56625,1.56645,1.56625,1.56635,668900000.0
2007-11-07 18:43:00,1.56635,1.56645,1.56625,1.56645,726400005.0
2007-11-07 18:44:00,1.56645,1.56645,1.56575,1.56585,973300000.0
2007-11-07 18:45:00,1.56585,1.566,1.56565,1.56575,616200000.0
2007-11-07 18:46:00,1.56585,1.56605,1.56565,1.56565,1295100000.0
2007-11-07 18:47:00,1.56565,1.56585,1.56545,1.56555,685500000.0
2007-11-07 18:48:00,1.56555,1.56585,1.56555,1.56585,365600000.0
2007-11-07 18:49:00,1.56585,1.5659,1.5657,1.56585,486200000.0
2007-11-07 18:50:00,1.5658,1.56605,1.56565,1.56585,162800000.0
2007-11-07 18:51:00,1.56585,1.56595,1.56535,1.5655,283499999.0
2007-11-07 18:52:00,1.5655,1.5655,1.565,1.565,480300001.0
2007-11-07 18:53:00,1.565,1.56525,1.5649,1.56515,236600000.0
2007-11-07 18:54:00,1.56515,1.56565,1.56495,1.5656,138800000.0
2007-11-07 18:55:00,1.5656,1.56565,1.5653,1.56565,78800000.0
2007-11-07 18:56:00,1.56565,1.56575,1.56555,1.56565,63400000.0
2007-11-07 18:57:00,1.56565,1.56575,1.56525,1.56535,145000000.0
2007-11-07 18:58:00,1.56535,1.56565,1.5653,1.56545,416600000.0
2007-11-07 18:59:00,1.56545,1.56545,1.56495,1.56525,621600000.0
2007-11-07 19:00:00,1.56525,1.5654,1.56495,1.5652,747700000.0
2007-11-07 19:01:00,1.5652,1.56535,1.56495,1.56525,548800000.0
2007-11-07 19:02:00,1.56525,1.5654,1.56495,1.565,632100000.0
2007-11-07 19:03:00,1.565,1.56535,1.565,1.56525,566100001.0
2007-11-07 19:04:00,1.56525,1.56545,1.56515,1.56545,154200000.0
2007-11-07 19:05:00,1.56545,1.5657,1.56535,1.56535,60400000.0
2007-11-07 19:06:00,1.5654,1.56555,1.5651,1.56515,160600000.0
2007-11-07 19:07:00,1.56515,1.56515,1.5644,1.56455,665400000.0
2007-11-07 19:08:00,1.56455,1.5646,1.5643,1.56435,601900000.0
2007-11-07 19:09:00,1.5643,1.56485,1.5643,1.56445,891500001.0
2007-11-07 19:10:00,1.56445,1.56465,1.56425,1.56455,1015600000.0
2007-11-07 19:11:00,1.56455,1.56465,1.5644,1.56465,570100000.0
2007-11-07 19:12:00,1.56465,1.56505,1.56455,1.56465,731600000.0
2007-11-07 19:13:00,1.56465,1.5648,1.56415,1.56435,991400000.0
2007-11-07 19:14:00,1.56435,1.56475,1.56435,1.5646,377200000.0
2007-11-07 19:15:00,1.5646,1.56475,1.56435,1.56435,109800000.0
2007-11-07 19:16:00,1.56445,1.5651,1.56435,1.56505,247400000.0
2007-11-07 19:17:00,1.56505,1.5657,1.5649,1.56545,857900000.0
2007-11-07 19:18:00,1.56545,1.56565,1.56535,1.56545,763200000.0
2007-11-07 19:19:00,1.56545,1.56565,1.56525,1.56545,634100000.0
2007-11-07 19:20:00,1.56545,1.56595,1.56545,1.56595,568100000.0
2007-11-07 19:21:00,1.56595,1.56595,1.56535,1.56555,575300000.0
2007-11-07 19:22:00,1.56555,1.56555,1.56535,1.56545,517500000.0
2007-11-07 19:23:00,1.56545,1.56545,1.5642,1.56465,958300000.0
2007-11-07 19:24:00,1.56465,1.56485,1.5644,1.56465,608100000.0
2007-11-07 19:25:00,1.56465,1.56495,1.56435,1.56485,747800000.0
2007-11-07 19:26:00,1.56485,1.56485,1.56445,1.56455,133600000.0
2007-11-07 19:27:00,1.56455,1.56455,1.56405,1.56435,462000000.0
2007-11-07 19:28:00,1.56445,1.5648,1.56415,1.56415,323400000.0
2007-11-07 19:29:00,1.56415,1.56445,1.56345,1.5635,462000000.0
2007-11-07 19:30:00,1.56355,1.56355,1.56305,1.56335,699200000.0
2007-11-07 19:31:00,1.56335,1.56395,1.56315,1.56385,728400000.0
2007-11-07 19:32:00,1.56395,1.56405,1.56335,1.5637,856200000.0
2007-11-07 19:33:00,1.56355,1.56375,1.56345,1.56355,57700000.0
2007-11-07 19:34:00,1.56355,1.56355,1.56325,1.56335,127200000.0
2007-11-07 19:35:00,1.56335,1.5637,1.56335,1.56355,58000000.0
2007-11-07 19:36:00,1.56355,1.5643,1.56345,1.5643,76400000.0
2007-11-07 19:37:00,1.5643,1.5643,1.56405,1.56405,37200000.0
2007-11-07 19:38:00,1.56405,1.5642,1.56405,1.5642,36400000.0
2007-11-07 19:39:00,1.5642,1.5642,1.56395,1.5641,39000000.0
2007-11-07 19:40:00,1.5641,1.56425,1.56365,1.56395,215600000.0
2007-11-07 19:41:00,1.56395,1.5642,1.56395,1.5642,54200000.0
2007-11-07 19:42:00,1.56415,1.56415,1.56385,1.56395,499000000.0
2007-11-07 19:43:00,1.56395,1.56425,1.5638,1.56405,432800000.0
2007-11-07 19:44:00,1.56405,1.56465,1.564,1.5646,335600000.0
2007-11-07 19:45:00,1.5646,1.56495,1.5645,1.56475,124400000.0
2007-11-07 19:46:00,1.56475,1.56495,1.5646,1.56485,199900000.0
2007-11-07 19:47:00,1.56485,1.56505,1.56485,1.56495,83700000.0
2007-11-07 19:48:00,1.5649,1.5651,1.56485,1.56505,85500000.0
2007-11-07 19:49:00,1.56505,1.56555,1.56505,1.5655,338400000.0
2007-11-07 19:50:00,1.5655,1.56565,1.56525,1.56525,170400000.0
2007-11-07 19:51:00,1.56525,1.56555,1.56485,1.56485,367900000.0
2007-11-07 19:52:00,1.5648,1.5653,1.56445,1.56515,1207400000.0
2007-11-07 19:53:00,1.56515,1.56515,1.56465,1.5651,742500000.0
2007-11-07 19:54:00,1.56505,1.56515,1.56385,1.5639,727100000.0
2007-11-07 19:55:00,1.5639,1.5642,1.56385,1.56405,431900000.0
2007-11-07 19:56:00,1.56405,1.56425,1.5636,1.56365,514000000.0
2007-11-07 19:57:00,1.56365,1.56425,1.56365,1.56395,328700000.0
2007-11-07 19:58:00,1.5639,1.56455,1.5639,1.56425,383300000.0
2007-11-07 19:59:00,1.56425,1.56475,1.56425,1.56455,855100000.0
2007-11-07 20:00:00,1.56455,1.56535,1.56455,1.56535,681900000.0
2007-11-07 20:01:00,1.56535,1.56615,1.56505,1.56615,748000000.0
2007-11-07 20:02:00,1.56615,1.56645,1.56595,1.56605,809900000.0
2007-11-07 20:03:00,1.56605,1.56625,1.5653,1.56545,706700000.0
2007-11-07 20:04:00,1.56545,1.56605,1.56545,1.56605,744600000.0
2007-11-07 20:05:00,1.56605,1.5662,1.56595,1.56605,126700000.0
2007-11-07 20:06:00,1.56605,1.5662,1.56585,1.56605,110500000.0
2007-11-07 20:07:00,1.56605,1.56655,1.5659,1.56655,204000000.0
2007-11-07 20:08:00,1.56655,1.56745,1.5664,1.56735,334200000.0
2007-11-07 20:09:00,1.56725,1.56735,1.56665,1.56675,436200000.0
2007-11-07 20:10:00,1.56675,1.56735,1.5666,1.56735,291200000.0
2007-11-07 20:11:00,1.5672,1.56775,1.56685,1.56775,448900000.0
2007-11-07 20:12:00,1.56765,1.56785,1.56745,1.56745,490100000.0
2007-11-07 20:13:00,1.56745,1.56785,1.5672,1.56735,629900000.0
2007-11-07 20:14:00,1.5673,1.56865,1.5673,1.56845,540300000.0
2007-11-07 20:15:00,1.56845,1.56955,1.56845,1.5695,699300000.0
2007-11-07 20:16:00,1.5695,1.5696,1.56925,1.5695,524900000.0
2007-11-07 20:17:00,1.5695,1.57125,1.5695,1.57085,1132099997.0
2007-11-07 20:18:00,1.57085,1.57245,1.57085,1.57205,831199999.0
2007-11-07 20:19:00,1.57205,1.57465,1.57205,1.57365,999800000.0
2007-11-07 20:20:00,1.57365,1.57415,1.57315,1.57315,727000001.0
2007-11-07 20:21:00,1.57315,1.57445,1.57285,1.57445,840800000.0
2007-11-07 20:22:00,1.57445,1.57475,1.57395,1.57465,524800000.0
2007-11-07 20:23:00,1.57465,1.57465,1.5736,1.57405,738300000.0
2007-11-07 20:24:00,1.57405,1.57545,1.57405,1.57525,942300000.0
2007-11-07 20:25:00,1.57525,1.57535,1.57405,1.57415,643800000.0
2007-11-07 20:26:00,1.57415,1.57415,1.57345,1.57375,894300000.0
2007-11-07 20:27:00,1.5738,1.5751,1.5738,1.57505,1038500000.0
2007-11-07 20:28:00,1.575,1.57555,1.5748,1.5748,981300000.0
2007-11-07 20:29:00,1.57485,1.57485,1.5742,1.57425,909200000.0
2007-11-07 20:30:00,1.57425,1.57435,1.57385,1.57385,744600000.0
2007-11-07 20:31:00,1.57385,1.57425,1.57355,1.57375,955800000.0
2007-11-07 20:32:00,1.57375,1.57375,1.57255,1.57255,854200000.0
2007-11-07 20:33:00,1.57255,1.57325,1.57255,1.57315,1087700000.0
2007-11-07 20:34:00,1.57315,1.57375,1.57315,1.57325,1488300000.0
2007-11-07 20:35:00,1.57325,1.57345,1.57305,1.57325,678700000.0
2007-11-07 20:36:00,1.57325,1.57355,1.57305,1.57345,931400000.0
2007-11-07 20:37:00,1.57345,1.5735,1.57245,1.57325,335500000.0
2007-11-07 20:38:00,1.57325,1.57375,1.57325,1.57355,659000000.0
2007-11-07 20:39:00,1.57345,1.57455,1.57345,1.57445,419000000.0
2007-11-07 20:40:00,1.57445,1.57455,1.57375,1.57405,1140200000.0
2007-11-07 20:41:00,1.57405,1.57445,1.57375,1.57425,723200000.0
2007-11-07 20:42:00,1.57425,1.57475,1.57405,1.57405,955600000.0
2007-11-07 20:43:00,1.57405,1.57415,1.574,1.574,334700000.0
2007-11-07 20:44:00,1.574,1.57425,1.57395,1.57405,624300000.0
2007-11-07 20:45:00,1.57405,1.57445,1.57405,1.57435,579200000.0
2007-11-07 20:46:00,1.57435,1.57475,1.57425,1.5744,691400000.0
2007-11-07 20:47:00,1.5744,1.5745,1.5742,1.5744,475900000.0
2007-11-07 20:48:00,1.5744,1.5745,1.57405,1.57405,421100000.0
2007-11-07 20:49:00,1.57405,1.5742,1.57375,1.5742,148900000.0
2007-11-07 20:50:00,1.5742,1.5742,1.5734,1.5735,243400000.0
2007-11-07 20:51:00,1.5735,1.5735,1.57225,1.57285,499600000.0
2007-11-07 20:52:00,1.57285,1.57295,1.57245,1.5726,715599997.0
2007-11-07 20:53:00,1.57265,1.57285,1.57235,1.57245,540200000.0
2007-11-07 20:54:00,1.57245,1.573,1.57235,1.573,763100000.0
2007-11-07 20:55:00,1.573,1.57375,1.57295,1.57335,808000000.0
2007-11-07 20:56:00,1.57335,1.57365,1.57315,1.57355,587100000.0
2007-11-07 20:57:00,1.57355,1.57355,1.57325,1.57325,359800000.0
2007-11-07 20:58:00,1.57325,1.57355,1.57285,1.57355,632800000.0
2007-11-07 20:59:00,1.57355,1.57445,1.5733,1.5744,737100000.0
2007-11-07 21:00:00,1.5744,1.57485,1.57435,1.57485,752800000.0
2007-11-07 21:01:00,1.57485,1.57495,1.5745,1.5747,762400000.0
2007-11-07 21:02:00,1.57465,1.57555,1.57465,1.57555,819200000.0
2007-11-07 21:03:00,1.57545,1.57615,1.57525,1.57605,744100000.0
2007-11-07 21:04:00,1.57605,1.57655,1.57595,1.57655,678800000.0
2007-11-07 21:05:00,1.57655,1.57695,1.57595,1.57615,996300000.0
2007-11-07 21:06:00,1.57615,1.57635,1.57515,1.5752,610400000.0
2007-11-07 21:07:00,1.57525,1.57535,1.57505,1.57535,452400000.0
2007-11-07 21:08:00,1.57535,1.57535,1.57505,1.57525,366700000.0
2007-11-07 21:09:00,1.57525,1.57525,1.57375,1.57395,891700000.0
2007-11-07 21:10:00,1.57385,1.57435,1.5737,1.5738,1226500000.0
2007-11-07 21:11:00,1.57415,1.57425,1.57355,1.57405,657000000.0
2007-11-07 21:12:00,1.57405,1.57425,1.57405,1.5741,410400000.0
2007-11-07 21:13:00,1.5741,1.57425,1.57345,1.57355,560000000.0
2007-11-07 21:14:00,1.57355,1.57355,1.5729,1.5731,706300000.0
2007-11-07 21:15:00,1.5731,1.57335,1.57265,1.57335,685500000.0
2007-11-07 21:16:00,1.5734,1.57395,1.5734,1.57395,518900000.0
2007-11-07 21:17:00,1.57395,1.5742,1.57365,1.57395,950600000.0
2007-11-07 21:18:00,1.57385,1.574,1.57355,1.5737,867600000.0
2007-11-07 21:19:00,1.5737,1.5737,1.57315,1.5735,1041800000.0
2007-11-07 21:20:00,1.5735,1.57385,1.57335,1.57365,533700000.0
2007-11-07 21:21:00,1.57365,1.57365,1.57335,1.57345,764700000.0
2007-11-07 21:22:00,1.57345,1.57385,1.57345,1.57375,590400000.0
2007-11-07 21:23:00,1.57375,1.57375,1.57325,1.57325,361900000.0
2007-11-07 21:24:00,1.57335,1.57355,1.57325,1.57335,642700000.0
2007-11-07 21:25:00,1.57335,1.57345,1.573,1.57335,396000000.0
2007-11-07 21:26:00,1.57335,1.57335,1.57235,1.5724,911100000.0
2007-11-07 21:27:00,1.5724,1.57275,1.57235,1.57265,370400000.0
2007-11-07 21:28:00,1.57265,1.57275,1.57135,1.57195,623600000.0
2007-11-07 21:29:00,1.57195,1.5728,1.5719,1.5727,504100000.0
2007-11-07 21:30:00,1.5727,1.57295,1.57195,1.57205,762500000.0
2007-11-07 21:31:00,1.57205,1.57255,1.57195,1.572,661900000.0
2007-11-07 21:32:00,1.572,1.57215,1.57195,1.572,613500000.0
2007-11-07 21:33:00,1.57195,1.572,1.57175,1.57195,445400000.0
2007-11-07 21:34:00,1.57195,1.57195,1.5718,1.5718,224000000.0
2007-11-07 21:35:00,1.5718,1.57195,1.57155,1.5717,375900000.0
2007-11-07 21:36:00,1.5717,1.5719,1.57155,1.5717,567100000.0
2007-11-07 21:37:00,1.5717,1.57185,1.57135,1.57175,608400000.0
2007-11-07 21:38:00,1.57185,1.57215,1.57185,1.57205,840600000.0
2007-11-07 21:39:00,1.57205,1.57205,1.57175,1.57185,417400000.0
2007-11-07 21:40:00,1.57185,1.572,1.57165,1.5718,306600000.0
2007-11-07 21:41:00,1.57185,1.57185,1.57105,1.5712,157000000.0
2007-11-07 21:42:00,1.5712,1.5713,1.57075,1.57105,634100000.0
2007-11-07 21:43:00,1.57105,1.57105,1.56995,1.56995,608600000.0
2007-11-07 21:44:00,1.56995,1.5704,1.56965,1.5701,790100000.0
2007-11-07 21:45:00,1.57005,1.57035,1.56975,1.57015,847200000.0
2007-11-07 21:46:00,1.57015,1.57065,1.57015,1.57045,625700000.0
2007-11-07 21:47:00,1.57045,1.57095,1.57035,1.57095,584300000.0
2007-11-07 21:48:00,1.57095,1.57095,1.57075,1.57095,446400000.0
2007-11-07 21:49:00,1.57095,1.57095,1.57065,1.57085,628600000.0
2007-11-07 21:50:00,1.57085,1.57115,1.5708,1.57115,615600000.0
2007-11-07 21:51:00,1.57115,1.5721,1.57105,1.57175,1083800000.0
2007-11-07 21:52:00,1.57175,1.57205,1.57155,1.57205,875200000.0
2007-11-07 21:53:00,1.57205,1.57225,1.57195,1.57205,737000000.0
2007-11-07 21:54:00,1.57205,1.57245,1.57205,1.57245,622400000.0
2007-11-07 21:55:00,1.57245,1.57245,1.57205,1.57225,520600000.0
2007-11-07 21:56:00,1.57225,1.57275,1.57215,1.5725,775700000.0
2007-11-07 21:57:00,1.57245,1.57255,1.57195,1.57225,762800000.0
2007-11-07 21:58:00,1.57225,1.57245,1.57205,1.5721,424600000.0
2007-11-07 21:59:00,1.5721,1.57215,1.57175,1.5721,796900000.0
2007-11-07 22:00:00,1.5721,1.57235,1.5717,1.57235,580800000.0
2007-11-07 22:01:00,1.57235,1.57235,1.57185,1.57215,539800000.0
2007-11-07 22:02:00,1.57215,1.57215,1.57175,1.57175,389900000.0
2007-11-07 22:03:00,1.57175,1.57215,1.57175,1.57205,465600000.0
2007-11-07 22:04:00,1.57205,1.57215,1.57195,1.57205,536100000.0
2007-11-07 22:05:00,1.57205,1.57295,1.57155,1.57155,1007400000.0
2007-11-07 22:06:00,1.57155,1.57165,1.57115,1.5714,538400000.0
2007-11-07 22:07:00,1.5714,1.57175,1.5714,1.57145,535499998.0
2007-11-07 22:08:00,1.57155,1.57185,1.57135,1.57135,718700000.0
2007-11-07 22:09:00,1.57135,1.57215,1.57115,1.57175,444200000.0
2007-11-07 22:10:00,1.57175,1.57185,1.57135,1.57165,529750000.0
2007-11-07 22:11:00,1.57165,1.57175,1.57135,1.5715,476900000.0
2007-11-07 22:12:00,1.5715,1.57225,1.5715,1.57225,394000000.0
2007-11-07 22:13:00,1.57225,1.57245,1.57215,1.57235,377400000.0
2007-11-07 22:14:00,1.57235,1.57235,1.57195,1.57225,311800000.0
2007-11-07 22:15:00,1.57215,1.57235,1.57145,1.57155,839700000.0
2007-11-07 22:16:00,1.57155,1.57225,1.57145,1.57225,550200000.0
2007-11-07 22:17:00,1.57225,1.57225,1.5713,1.57215,768800000.0
2007-11-07 22:18:00,1.57205,1.5734,1.57205,1.5734,738700000.0
2007-11-07 22:19:00,1.5734,1.57385,1.57305,1.57325,659800000.0
2007-11-07 22:20:00,1.57325,1.57365,1.57275,1.57365,1075700000.0
2007-11-07 22:21:00,1.57365,1.57365,1.57285,1.57325,681200000.0
2007-11-07 22:22:00,1.57325,1.57325,1.57285,1.57285,725700000.0
2007-11-07 22:23:00,1.57285,1.57295,1.5718,1.5718,735200000.0
2007-11-07 22:24:00,1.5718,1.57265,1.57155,1.57255,765100000.0
2007-11-07 22:25:00,1.57255,1.57345,1.57255,1.5732,572100000.0
2007-11-07 22:26:00,1.57345,1.57365,1.57315,1.5733,443800000.0
2007-11-07 22:27:00,1.5733,1.5733,1.57235,1.5724,947200000.0
2007-11-07 22:28:00,1.57235,1.57395,1.57215,1.57235,859800000.0
2007-11-07 22:29:00,1.57235,1.57295,1.5719,1.57235,974700000.0
2007-11-07 22:30:00,1.57235,1.5728,1.57225,1.5725,494600000.0
2007-11-07 22:31:00,1.57245,1.57245,1.57165,1.57165,556000000.0
2007-11-07 22:32:00,1.57175,1.57235,1.57115,1.5716,916300000.0
2007-11-07 22:33:00,1.5716,1.57205,1.57115,1.57205,928300000.0
2007-11-07 22:34:00,1.57205,1.57295,1.572,1.57275,1006200000.0
2007-11-07 22:35:00,1.57275,1.57325,1.57245,1.5731,809700000.0
2007-11-07 22:36:00,1.57305,1.57365,1.57305,1.57315,736600000.0
2007-11-07 22:37:00,1.57315,1.5733,1.5725,1.57285,691600000.0
2007-11-07 22:38:00,1.57285,1.57365,1.57275,1.57355,659400000.0
2007-11-07 22:39:00,1.5735,1.57395,1.57265,1.57335,677500000.0
2007-11-07 22:40:00,1.57335,1.57365,1.5732,1.57325,605200000.0
2007-11-07 22:41:00,1.57325,1.5738,1.5728,1.5738,640100000.0
2007-11-07 22:42:00,1.5738,1.57395,1.57315,1.57395,902100000.0
2007-11-07 22:43:00,1.5739,1.57425,1.57345,1.57385,519500000.0
2007-11-07 22:44:00,1.57385,1.57395,1.57345,1.57365,396800000.0
2007-11-07 22:45:00,1.57365,1.57375,1.5735,1.57365,363900000.0
2007-11-07 22:46:00,1.57365,1.57375,1.5734,1.5734,285900000.0
2007-11-07 22:47:00,1.5734,1.5736,1.57315,1.57335,415400000.0
2007-11-07 22:48:00,1.57335,1.57355,1.57315,1.57325,344900000.0
2007-11-07 22:49:00,1.57325,1.57385,1.57295,1.5734,687200000.0
2007-11-07 22:50:00,1.5734,1.57385,1.5734,1.57345,480500000.0
2007-11-07 22:51:00,1.57345,1.57375,1.5729,1.5729,624800000.0
2007-11-07 22:52:00,1.57295,1.57405,1.57295,1.57365,794400000.0
2007-11-07 22:53:00,1.57365,1.57475,1.57365,1.5742,550200000.0
2007-11-07 22:54:00,1.5742,1.57435,1.57365,1.57435,722600000.0
2007-11-07 22:55:00,1.57435,1.57465,1.57415,1.57465,945700000.0
2007-11-07 22:56:00,1.57455,1.5748,1.57425,1.5747,605500000.0
2007-11-07 22:57:00,1.5747,1.5747,1.57345,1.57435,486000000.0
2007-11-07 22:58:00,1.5744,1.57445,1.57375,1.57435,515000000.0
2007-11-07 22:59:00,1.57435,1.5749,1.57395,1.5749,430900000.0
2007-11-07 23:00:00,1.5749,1.57505,1.57435,1.5748,386500000.0
2007-11-07 23:01:00,1.5748,1.57575,1.5747,1.57515,673400000.0
2007-11-07 23:02:00,1.5751,1.5756,1.57495,1.57515,482300000.0
2007-11-07 23:03:00,1.57515,1.57645,1.57515,1.57605,679000000.0
2007-11-07 23:04:00,1.576,1.57605,1.57485,1.575,601500000.0
2007-11-07 23:05:00,1.575,1.57605,1.5749,1.57585,664200000.0
2007-11-07 23:06:00,1.57585,1.57665,1.57575,1.57665,843900000.0
2007-11-07 23:07:00,1.57665,1.57685,1.57635,1.5765,238800000.0
2007-11-07 23:08:00,1.5765,1.5767,1.57625,1.5766,181699999.0
2007-11-07 23:09:00,1.5766,1.5766,1.57565,1.57575,402300000.0
2007-11-07 23:10:00,1.57575,1.5767,1.57575,1.57665,234200000.0
2007-11-07 23:11:00,1.57665,1.57725,1.57635,1.57665,376600000.0
2007-11-07 23:12:00,1.57665,1.57685,1.57545,1.57595,1051600000.0
2007-11-07 23:13:00,1.57595,1.57605,1.57445,1.57465,1100200000.0
2007-11-07 23:14:00,1.57485,1.57575,1.57455,1.57575,642300000.0
2007-11-07 23:15:00,1.57575,1.57575,1.57515,1.57525,152200000.0
2007-11-07 23:16:00,1.57525,1.57585,1.57525,1.57575,302300000.0
2007-11-07 23:17:00,1.57575,1.576,1.57565,1.5759,225600000.0
2007-11-07 23:18:00,1.5759,1.57625,1.57575,1.57625,214300000.0
2007-11-07 23:19:00,1.57625,1.57665,1.57545,1.57615,250900000.0
2007-11-07 23:20:00,1.57615,1.57615,1.57555,1.57555,257900000.0
2007-11-07 23:21:00,1.57565,1.57595,1.57545,1.57555,456100000.0
2007-11-07 23:22:00,1.57555,1.5757,1.57535,1.57555,101100000.0
2007-11-07 23:23:00,1.57555,1.5761,1.57505,1.57595,195000000.0
2007-11-07 23:24:00,1.57605,1.5764,1.57605,1.5764,262500000.0
2007-11-07 23:25:00,1.5764,1.5765,1.57625,1.57635,68400000.0
2007-11-07 23:26:00,1.57635,1.57635,1.57545,1.57585,169500000.0
2007-11-07 23:27:00,1.57585,1.57685,1.57585,1.57685,188400000.0
2007-11-07 23:28:00,1.57665,1.57685,1.57645,1.57665,454100000.0
2007-11-07 23:29:00,1.57665,1.57765,1.57665,1.57765,505700000.0
2007-11-07 23:30:00,1.57765,1.57775,1.57745,1.57745,501900000.0
2007-11-07 23:31:00,1.57745,1.57845,1.57735,1.57835,502300000.0
2007-11-07 23:32:00,1.57835,1.57835,1.57745,1.57765,404900000.0
2007-11-07 23:33:00,1.57765,1.57775,1.57725,1.57725,329600000.0
2007-11-07 23:34:00,1.57715,1.57745,1.57665,1.57745,328400000.0
2007-11-07 23:35:00,1.57745,1.57765,1.57715,1.57755,318100000.0
2007-11-07 23:36:00,1.57755,1.57755,1.57705,1.57705,431300000.0
2007-11-07 23:37:00,1.57705,1.57725,1.57695,1.57705,299200000.0
2007-11-07 23:38:00,1.57715,1.57725,1.57685,1.57695,361700000.0
2007-11-07 23:39:00,1.57715,1.57765,1.57695,1.57725,315199999.0
2007-11-07 23:40:00,1.57725,1.57735,1.57715,1.57725,194400000.0
2007-11-07 23:41:00,1.57715,1.57725,1.57695,1.57715,251999994.0
2007-11-07 23:42:00,1.57715,1.57725,1.57705,1.57715,243700000.0
2007-11-07 23:43:00,1.57715,1.57715,1.57695,1.57715,147000000.0
2007-11-07 23:44:00,1.57715,1.57725,1.57715,1.57725,242500000.0
2007-11-07 23:45:00,1.57725,1.57745,1.57695,1.57735,199500000.0
2007-11-07 23:46:00,1.57735,1.57845,1.57725,1.57835,659200000.0
2007-11-07 23:47:00,1.57825,1.57855,1.57775,1.57785,572600000.0
2007-11-07 23:48:00,1.57785,1.57885,1.57775,1.57875,631100000.0
2007-11-07 23:49:00,1.57875,1.57875,1.57745,1.57755,402100000.0
2007-11-07 23:50:00,1.57755,1.57755,1.57715,1.57715,160800000.0
2007-11-07 23:51:00,1.57715,1.57715,1.57635,1.57635,138400000.0
2007-11-07 23:52:00,1.57625,1.57655,1.57595,1.57655,502200000.0
2007-11-07 23:53:00,1.57665,1.57775,1.57665,1.57765,319800000.0
2007-11-07 23:54:00,1.57775,1.57875,1.57775,1.57795,407600000.0
2007-11-07 23:55:00,1.57795,1.57795,1.57765,1.57795,443800000.0
2007-11-07 23:56:00,1.57795,1.57815,1.57745,1.57775,649500000.0
2007-11-07 23:57:00,1.57775,1.57775,1.57635,1.57675,848000000.0
2007-11-07 23:58:00,1.57665,1.57715,1.57615,1.57655,893200002.0
2007-11-07 23:59:00,1.57655,1.57675,1.57635,1.57655,422900000.0
2007-11-08 00:00:00,1.57655,1.57685,1.57645,1.57665,220200000.0
2007-11-08 00:01:00,1.57665,1.57715,1.57645,1.57715,368500000.0
2007-11-08 00:02:00,1.57765,1.57805,1.57725,1.57745,249300000.0
2007-11-08 00:03:00,1.5833,1.5833,1.5812,1.5821,517200000.0
2007-11-08 00:04:00,1.5822,1.5827,1.582,1.582,517200000.0
2007-11-08 00:05:00,1.5821,1.5822,1.5813,1.5817,517200000.0
2007-11-08 00:06:00,1.5815,1.5826,1.5813,1.5822,517200000.0
2007-11-08 00:07:00,1.5824,1.5835,1.5821,1.5829,517200000.0
2007-11-08 00:08:00,1.583,1.5846,1.5829,1.5835,517200000.0
2007-11-08 00:09:00,1.5837,1.5841,1.5816,1.5816,517200000.0
2007-11-08 00:10:00,1.5817,1.5817,1.5801,1.5809,517200000.0
2007-11-08 00:11:00,1.58005,1.58005,1.57865,1.57865,517200000.0
2007-11-08 00:12:00,1.57865,1.58035,1.57855,1.57985,278600000.0
2007-11-08 00:13:00,1.57985,1.57995,1.57905,1.57975,393600000.0
2007-11-08 00:14:00,1.57975,1.58095,1.57855,1.58065,482600000.0
2007-11-08 00:15:00,1.58065,1.58205,1.58035,1.58205,447000000.0
2007-11-08 00:16:00,1.58215,1.5844,1.58175,1.583,785800000.0
2007-11-08 00:17:00,1.58285,1.5847,1.58255,1.58295,581300000.0
2007-11-08 00:18:00,1.58295,1.58305,1.58145,1.58155,786000000.0
2007-11-08 00:19:00,1.58155,1.58305,1.58155,1.58225,625200000.0
2007-11-08 00:20:00,1.58225,1.58295,1.58095,1.58295,662600000.0
2007-11-08 00:21:00,1.58295,1.58295,1.582,1.58245,561600000.0
2007-11-08 00:22:00,1.58245,1.58245,1.58055,1.58065,448000000.0
2007-11-08 00:23:00,1.58075,1.58135,1.57935,1.58135,785800000.0
2007-11-08 00:24:00,1.58135,1.58305,1.58065,1.58305,603400003.0
2007-11-08 00:25:00,1.58305,1.58445,1.58275,1.58395,599400000.0
2007-11-08 00:26:00,1.58395,1.58445,1.58375,1.58415,325600000.0
2007-11-08 00:27:00,1.58415,1.58435,1.58365,1.58385,395800000.0
2007-11-08 00:28:00,1.58385,1.5853,1.58355,1.58515,482200002.0
2007-11-08 00:29:00,1.58515,1.58565,1.58505,1.58505,457400000.0
2007-11-08 00:30:00,1.58505,1.58985,1.58505,1.58985,914200001.0
2007-11-08 00:31:00,1.58985,1.59085,1.58835,1.58955,744900000.0
2007-11-08 00:32:00,1.58955,1.58995,1.58915,1.58945,818800002.0
2007-11-08 00:33:00,1.58945,1.59015,1.58935,1.58955,306200000.0
2007-11-08 00:34:00,1.5894,1.59015,1.58795,1.58805,441400001.0
2007-11-08 00:35:00,1.58805,1.5887,1.587,1.58775,475600000.0
2007-11-08 00:36:00,1.58775,1.5884,1.58665,1.58715,519800001.0
2007-11-08 00:37:00,1.58715,1.58905,1.58675,1.58885,404900000.0
2007-11-08 00:38:00,1.58885,1.58905,1.58865,1.58905,144200000.0
2007-11-08 00:39:00,1.58905,1.59055,1.58905,1.59055,406400000.0
2007-11-08 00:40:00,1.59055,1.59075,1.58845,1.58945,479600001.0
2007-11-08 00:41:00,1.58945,1.59005,1.5883,1.58915,439800000.0
2007-11-08 00:42:00,1.58915,1.5893,1.58845,1.58915,365800000.0
2007-11-08 00:43:00,1.58915,1.58915,1.58815,1.58875,164000000.0
2007-11-08 00:44:00,1.58895,1.58895,1.5871,1.58745,349600000.0
2007-11-08 00:45:00,1.58745,1.58755,1.58645,1.58645,437400000.0
2007-11-08 00:46:00,1.58625,1.5873,1.58575,1.58655,295400000.0
2007-11-08 00:47:00,1.58655,1.58705,1.58635,1.58665,134800000.0
2007-11-08 00:48:00,1.58665,1.58685,1.58615,1.58645,218400000.0
2007-11-08 00:49:00,1.58655,1.58655,1.586,1.58615,168400000.0
2007-11-08 00:50:00,1.58615,1.58645,1.5816,1.5828,465600000.0
2007-11-08 00:51:00,1.5828,1.5845,1.58275,1.5845,317400000.0
2007-11-08 00:52:00,1.58465,1.58515,1.58385,1.58395,440600000.0
2007-11-08 00:53:00,1.58395,1.58455,1.58385,1.58395,416900000.0
2007-11-08 00:54:00,1.58395,1.58405,1.58285,1.58285,350400000.0
2007-11-08 00:55:00,1.58285,1.58285,1.582,1.58245,200600000.0
2007-11-08 00:56:00,1.58245,1.58255,1.58185,1.58185,261300000.0
2007-11-08 00:57:00,1.58185,1.5824,1.5815,1.58235,215200000.0
2007-11-08 00:58:00,1.58235,1.58345,1.58235,1.58345,494000001.0
2007-11-08 00:59:00,1.58345,1.58515,1.58325,1.58505,158800001.0
2007-11-08 01:00:00,1.58505,1.58505,1.58405,1.58475,253000000.0
2007-11-08 01:01:00,1.5847,1.5847,1.58375,1.58375,204400000.0
2007-11-08 01:02:00,1.58375,1.58405,1.58355,1.58365,209800000.0
2007-11-08 01:03:00,1.58365,1.58365,1.58155,1.58245,490600000.0
2007-11-08 01:04:00,1.58245,1.5829,1.58195,1.58235,346000000.0
2007-11-08 01:05:00,1.58235,1.58245,1.58155,1.58165,536900000.0
2007-11-08 01:06:00,1.5816,1.58275,1.5815,1.58225,424800000.0
2007-11-08 01:07:00,1.58225,1.58345,1.582,1.58315,320400000.0
2007-11-08 01:08:00,1.58315,1.58505,1.58315,1.58355,412700000.0
2007-11-08 01:09:00,1.58355,1.58405,1.5815,1.58165,692700000.0
2007-11-08 01:10:00,1.58165,1.58185,1.58035,1.58105,519500000.0
2007-11-08 01:11:00,1.58105,1.58145,1.58095,1.58125,126200000.0
2007-11-08 01:12:00,1.58125,1.58125,1.57925,1.58005,407600000.0
2007-11-08 01:13:00,1.58005,1.58005,1.57915,1.5794,394800000.0
2007-11-08 01:14:00,1.57935,1.57975,1.57935,1.57955,163600000.0
2007-11-08 01:15:00,1.57955,1.57995,1.57935,1.57965,311799999.0
2007-11-08 01:16:00,1.57965,1.57975,1.57935,1.57955,262700000.0
2007-11-08 01:17:00,1.57965,1.58005,1.57955,1.58005,314500000.0
2007-11-08 01:18:00,1.57995,1.57995,1.57945,1.57985,372100000.0
2007-11-08 01:19:00,1.57985,1.57985,1.57945,1.57955,217100000.0
2007-11-08 01:20:00,1.57955,1.57985,1.57955,1.57985,227500000.0
2007-11-08 01:21:00,1.57985,1.57995,1.57965,1.57985,156000001.0
2007-11-08 01:22:00,1.57985,1.57985,1.57955,1.57965,112100000.0
2007-11-08 01:23:00,1.57965,1.57965,1.57945,1.57945,264500000.0
2007-11-08 01:24:00,1.57945,1.57955,1.57945,1.57945,173000000.0
2007-11-08 01:25:00,1.57945,1.57945,1.5773,1.57795,690699998.0
2007-11-08 01:26:00,1.57815,1.57815,1.57685,1.57725,282750000.0
2007-11-08 01:27:00,1.57725,1.57935,1.57715,1.57935,450100000.0
2007-11-08 01:28:00,1.57935,1.57975,1.57885,1.57975,330400000.0
2007-11-08 01:29:00,1.57945,1.57965,1.57945,1.57955,11500000.0
2007-11-08 01:30:00,1.57955,1.57955,1.57855,1.57855,221200000.0
2007-11-08 01:31:00,1.57845,1.57895,1.57845,1.57865,503600000.0
2007-11-08 01:32:00,1.57865,1.57885,1.57845,1.57855,624000001.0
2007-11-08 01:33:00,1.57855,1.57865,1.57825,1.57865,313700000.0
2007-11-08 01:34:00,1.57865,1.57915,1.57865,1.57895,449100000.0
2007-11-08 01:35:00,1.57905,1.57925,1.57815,1.57885,707300001.0
2007-11-08 01:36:00,1.57865,1.57875,1.57825,1.57865,689900000.0
2007-11-08 01:37:00,1.57865,1.57895,1.57685,1.57685,797450001.0
2007-11-08 01:38:00,1.57685,1.57795,1.57685,1.57715,1028699999.0
2007-11-08 01:39:00,1.57715,1.57755,1.57685,1.57715,721850000.0
2007-11-08 01:40:00,1.57705,1.57735,1.57685,1.57685,704000000.0
2007-11-08 01:41:00,1.57685,1.57695,1.57685,1.57685,15700000.0
2007-11-08 01:42:00,1.57685,1.57795,1.57685,1.5772,456450000.0
2007-11-08 01:43:00,1.5772,1.57815,1.57715,1.57815,698800000.0
2007-11-08 01:44:00,1.57805,1.57895,1.57775,1.57895,560300001.0
2007-11-08 01:45:00,1.57885,1.57895,1.578,1.57835,440000002.0
2007-11-08 01:46:00,1.57835,1.57855,1.57825,1.57855,131400000.0
2007-11-08 01:47:00,1.57845,1.57985,1.57845,1.57975,370700000.0
2007-11-08 01:48:00,1.57975,1.57985,1.57965,1.57975,277000000.0
2007-11-08 01:49:00,1.57975,1.57975,1.57945,1.57965,183900000.0
2007-11-08 01:50:00,1.57965,1.57965,1.57905,1.57945,248200000.0
2007-11-08 01:51:00,1.57945,1.57965,1.57935,1.57955,160000000.0
2007-11-08 01:52:00,1.57955,1.5803,1.57935,1.57995,257200000.0
2007-11-08 01:53:00,1.57995,1.57995,1.57955,1.57985,215300000.0
2007-11-08 01:54:00,1.57985,1.58015,1.5798,1.58015,117600000.0
2007-11-08 01:55:00,1.58015,1.58045,1.58005,1.58005,215300000.0
2007-11-08 01:56:00,1.58025,1.58045,1.57975,1.57995,175500000.0
2007-11-08 01:57:00,1.57985,1.58125,1.57985,1.58125,487700000.0
2007-11-08 01:58:00,1.58115,1.58175,1.58075,1.58125,535100000.0
2007-11-08 01:59:00,1.58135,1.58165,1.58115,1.58155,80000000.0
2007-11-08 02:00:00,1.58155,1.58165,1.58105,1.58125,112100000.0
2007-11-08 02:01:00,1.58125,1.58155,1.58105,1.58135,160200000.0
2007-11-08 02:02:00,1.58135,1.58135,1.58065,1.58095,345400000.0
2007-11-08 02:03:00,1.58095,1.5811,1.58075,1.5811,38900000.0
2007-11-08 02:04:00,1.5811,1.5811,1.57935,1.57985,396600001.0
2007-11-08 02:05:00,1.58015,1.58015,1.579,1.57925,275300000.0
2007-11-08 02:06:00,1.57925,1.57945,1.57875,1.57945,227600000.0
2007-11-08 02:07:00,1.57935,1.58175,1.57935,1.58175,534900000.0
2007-11-08 02:08:00,1.58165,1.58175,1.58055,1.58065,441999998.0
2007-11-08 02:09:00,1.58065,1.58125,1.58055,1.58125,167900000.0
2007-11-08 02:10:00,1.58125,1.58165,1.58105,1.58145,198400000.0
2007-11-08 02:11:00,1.58145,1.58145,1.58095,1.58105,120300000.0
2007-11-08 02:12:00,1.58095,1.58135,1.58035,1.58065,320500000.0
2007-11-08 02:13:00,1.58065,1.58125,1.58035,1.5804,146800000.0
2007-11-08 02:14:00,1.5804,1.5804,1.57925,1.57945,309800000.0
2007-11-08 02:15:00,1.57935,1.5795,1.57905,1.57935,248500000.0
2007-11-08 02:16:00,1.57925,1.57945,1.579,1.57935,111300000.0
2007-11-08 02:17:00,1.57935,1.5794,1.57865,1.57865,176400000.0
2007-11-08 02:18:00,1.57865,1.5788,1.57805,1.57805,66400000.0
2007-11-08 02:19:00,1.57805,1.57825,1.57695,1.57705,276300000.0
2007-11-08 02:20:00,1.57705,1.57735,1.57685,1.57685,128000000.0
2007-11-08 02:21:00,1.57685,1.57735,1.57635,1.57675,152750000.0
2007-11-08 02:22:00,1.57675,1.57675,1.57645,1.57655,275600000.0
2007-11-08 02:23:00,1.57655,1.57665,1.57605,1.57635,501200000.0
2007-11-08 02:24:00,1.57625,1.5765,1.57595,1.57645,257400000.0
2007-11-08 02:25:00,1.5765,1.57675,1.57625,1.57665,209500000.0
2007-11-08 02:26:00,1.57665,1.5775,1.57615,1.5774,334200000.0
2007-11-08 02:27:00,1.5774,1.57755,1.57565,1.57595,855200000.0
2007-11-08 02:28:00,1.57595,1.57595,1.57395,1.57455,560300000.0
2007-11-08 02:29:00,1.57455,1.57525,1.57375,1.57375,589000000.0
2007-11-08 02:30:00,1.57375,1.57785,1.57335,1.57525,949000000.0
2007-11-08 02:31:00,1.57525,1.57705,1.57525,1.57655,473000000.0
2007-11-08 02:32:00,1.57655,1.57785,1.57615,1.57685,882400000.0
2007-11-08 02:33:00,1.57705,1.5776,1.57685,1.57725,289800000.0
2007-11-08 02:34:00,1.57725,1.57745,1.57675,1.57705,280100000.0
2007-11-08 02:35:00,1.57705,1.57705,1.57615,1.57615,503800000.0
2007-11-08 02:36:00,1.57615,1.57625,1.57585,1.57595,260500000.0
2007-11-08 02:37:00,1.57595,1.57595,1.57535,1.57535,477100004.0
2007-11-08 02:38:00,1.57535,1.57545,1.57395,1.57535,512500000.0
2007-11-08 02:39:00,1.57535,1.57745,1.57525,1.57745,589100000.0
2007-11-08 02:40:00,1.57725,1.57725,1.57525,1.57555,891000000.0
2007-11-08 02:41:00,1.57555,1.57685,1.57525,1.5765,811800000.0
2007-11-08 02:42:00,1.57625,1.577,1.57585,1.5764,636100000.0
2007-11-08 02:43:00,1.5764,1.5776,1.57635,1.57655,426000000.0
2007-11-08 02:44:00,1.57655,1.5775,1.57605,1.57605,565800000.0
2007-11-08 02:45:00,1.57605,1.57675,1.57585,1.57645,791200000.0
2007-11-08 02:46:00,1.57645,1.57765,1.57645,1.57715,492400000.0
2007-11-08 02:47:00,1.57715,1.57805,1.57705,1.57805,438200000.0
2007-11-08 02:48:00,1.57805,1.57805,1.57705,1.57705,474500000.0
2007-11-08 02:49:00,1.57705,1.57725,1.57705,1.57705,648000000.0
2007-11-08 02:50:00,1.57705,1.57745,1.57685,1.57715,425800000.0
2007-11-08 02:51:00,1.57715,1.57745,1.57685,1.57725,620900000.0
2007-11-08 02:52:00,1.57725,1.57755,1.57725,1.57755,138300000.0
2007-11-08 02:53:00,1.57755,1.57815,1.57735,1.578,137300000.0
2007-11-08 02:54:00,1.578,1.57935,1.57795,1.5788,701800000.0
2007-11-08 02:55:00,1.57885,1.58015,1.57885,1.57995,723600000.0
2007-11-08 02:56:00,1.58005,1.5805,1.57945,1.5805,183000000.0
2007-11-08 02:57:00,1.5805,1.58135,1.58025,1.58135,404400000.0
2007-11-08 02:58:00,1.58135,1.58235,1.58135,1.58225,224800000.0
2007-11-08 02:59:00,1.58225,1.5833,1.58215,1.58275,427700000.0
2007-11-08 03:00:00,1.58285,1.5841,1.58285,1.58395,278700001.0
2007-11-08 03:01:00,1.58395,1.5845,1.58275,1.58335,496600000.0
2007-11-08 03:02:00,1.58335,1.58475,1.58335,1.58445,343900000.0
2007-11-08 03:03:00,1.58445,1.58465,1.58395,1.5841,253600000.0
2007-11-08 03:04:00,1.5841,1.5843,1.58295,1.58405,400100000.0
2007-11-08 03:05:00,1.58405,1.58435,1.58295,1.58325,235500000.0
2007-11-08 03:06:00,1.58315,1.58325,1.58245,1.58255,634000000.0
2007-11-08 03:07:00,1.58255,1.58285,1.58235,1.58275,254500000.0
2007-11-08 03:08:00,1.58275,1.58285,1.58245,1.58265,68200000.0
2007-11-08 03:09:00,1.58265,1.58385,1.5823,1.58385,172800000.0
2007-11-08 03:10:00,1.58385,1.58455,1.58365,1.58375,248400000.0
2007-11-08 03:11:00,1.58375,1.58425,1.58375,1.58405,106100000.0
2007-11-08 03:12:00,1.58405,1.58415,1.58355,1.58375,182700000.0
2007-11-08 03:13:00,1.58375,1.58385,1.58315,1.58325,152300000.0
2007-11-08 03:14:00,1.58355,1.58505,1.58355,1.58505,225100000.0
2007-11-08 03:15:00,1.58505,1.58505,1.58355,1.58375,353500000.0
2007-11-08 03:16:00,1.58375,1.58395,1.58365,1.5839,69900000.0
2007-11-08 03:17:00,1.5841,1.5841,1.58375,1.584,81600000.0
2007-11-08 03:18:00,1.584,1.5842,1.58365,1.58375,127300000.0
2007-11-08 03:19:00,1.58375,1.58395,1.58365,1.58375,104100000.0
2007-11-08 03:20:00,1.58375,1.5846,1.5837,1.58455,626900000.0
2007-11-08 03:21:00,1.5846,1.58485,1.58425,1.58465,253800000.0
2007-11-08 03:22:00,1.58465,1.58485,1.58425,1.5845,113400000.0
2007-11-08 03:23:00,1.5845,1.5845,1.58385,1.58425,89200000.0
2007-11-08 03:24:00,1.58425,1.58475,1.58395,1.58425,87700000.0
2007-11-08 03:25:00,1.58415,1.58425,1.58395,1.58405,96300000.0
2007-11-08 03:26:00,1.58405,1.58405,1.58205,1.5828,393100000.0
2007-11-08 03:27:00,1.5828,1.58335,1.58255,1.58325,473400000.0
2007-11-08 03:28:00,1.58325,1.58345,1.58245,1.58255,288800000.0
2007-11-08 03:29:00,1.58255,1.58255,1.58175,1.58195,155100000.0
2007-11-08 03:30:00,1.58195,1.58215,1.58165,1.58185,95200000.0
2007-11-08 03:31:00,1.58185,1.58225,1.58155,1.58165,134900000.0
2007-11-08 03:32:00,1.58155,1.58215,1.58135,1.58215,109800000.0
2007-11-08 03:33:00,1.58225,1.5828,1.58215,1.58245,159600000.0
2007-11-08 03:34:00,1.58245,1.5826,1.58165,1.58185,272700000.0
2007-11-08 03:35:00,1.58185,1.5823,1.58165,1.582,95200000.0
2007-11-08 03:36:00,1.582,1.58245,1.58185,1.58195,142900000.0
2007-11-08 03:37:00,1.58195,1.5827,1.58195,1.5826,128500000.0
2007-11-08 03:38:00,1.5826,1.5828,1.5825,1.5828,145200000.0
2007-11-08 03:39:00,1.5828,1.5833,1.58255,1.5832,95000000.0
2007-11-08 03:40:00,1.5832,1.5837,1.583,1.58345,100000000.0
2007-11-08 03:41:00,1.58345,1.58375,1.58315,1.58365,153400000.0
2007-11-08 03:42:00,1.58365,1.58375,1.58345,1.58365,100500000.0
2007-11-08 03:43:00,1.58365,1.58375,1.58335,1.58345,80800000.0
2007-11-08 03:44:00,1.58345,1.5836,1.58335,1.58335,105600000.0
2007-11-08 03:45:00,1.5834,1.5836,1.58315,1.58325,53400000.0
2007-11-08 03:46:00,1.58325,1.58325,1.5831,1.5832,44000000.0
2007-11-08 03:47:00,1.5832,1.5832,1.58295,1.583,54200000.0
2007-11-08 03:48:00,1.583,1.58325,1.58285,1.58305,67200000.0
2007-11-08 03:49:00,1.58305,1.58315,1.5829,1.58315,64000000.0
2007-11-08 03:50:00,1.58315,1.58315,1.58295,1.58295,44800000.0
2007-11-08 03:51:00,1.583,1.58305,1.58285,1.583,46500000.0
2007-11-08 03:52:00,1.583,1.583,1.58275,1.5829,68000000.0
2007-11-08 03:53:00,1.5829,1.5829,1.58255,1.5826,84800000.0
2007-11-08 03:54:00,1.5826,1.58285,1.5826,1.58285,51900000.0
2007-11-08 03:55:00,1.58285,1.58325,1.58255,1.58275,140000000.0
2007-11-08 03:56:00,1.58275,1.58285,1.58255,1.58255,46400000.0
2007-11-08 03:57:00,1.58255,1.5826,1.58165,1.5822,266200004.0
2007-11-08 03:58:00,1.5822,1.58255,1.58215,1.58215,68800000.0
2007-11-08 03:59:00,1.58205,1.58205,1.5815,1.5815,192200000.0
2007-11-08 04:00:00,1.5815,1.58185,1.58145,1.58145,216200000.0
2007-11-08 04:01:00,1.58145,1.58195,1.58125,1.58185,95500000.0
2007-11-08 04:02:00,1.58185,1.58195,1.58175,1.58185,48800000.0
2007-11-08 04:03:00,1.58185,1.58185,1.58125,1.58155,66500000.0
2007-11-08 04:04:00,1.58165,1.58165,1.58115,1.58125,85300000.0
2007-11-08 04:05:00,1.58115,1.58145,1.58115,1.58125,46600000.0
2007-11-08 04:06:00,1.58125,1.58135,1.58105,1.5811,68800000.0
2007-11-08 04:07:00,1.58115,1.58135,1.58115,1.58125,38300000.0
2007-11-08 04:08:00,1.58125,1.58125,1.58115,1.58125,54600000.0
2007-11-08 04:09:00,1.58125,1.58135,1.58115,1.58125,55000000.0
2007-11-08 04:10:00,1.58125,1.58155,1.58075,1.58085,296100000.0
2007-11-08 04:11:00,1.58085,1.58145,1.58075,1.58135,71100000.0
2007-11-08 04:12:00,1.58115,1.58135,1.58085,1.58095,43800000.0
2007-11-08 04:13:00,1.58095,1.58105,1.58095,1.58105,19500000.0
2007-11-08 04:14:00,1.58105,1.58125,1.58095,1.58115,39800000.0
2007-11-08 04:15:00,1.58115,1.58225,1.58095,1.58205,126900000.0
2007-11-08 04:16:00,1.58215,1.58235,1.58205,1.58225,86400000.0
2007-11-08 04:17:00,1.58225,1.58245,1.58215,1.58245,51400000.0
2007-11-08 04:18:00,1.58255,1.58385,1.58255,1.58355,504600000.0
2007-11-08 04:19:00,1.58365,1.58375,1.58315,1.58315,165800000.0
2007-11-08 04:20:00,1.58335,1.58375,1.58265,1.58315,171400000.0
2007-11-08 04:21:00,1.58315,1.58325,1.58195,1.58195,498100000.0
2007-11-08 04:22:00,1.58235,1.58315,1.58205,1.58275,363100000.0
2007-11-08 04:23:00,1.58275,1.58275,1.58205,1.58215,92600000.0
2007-11-08 04:24:00,1.58215,1.58265,1.58185,1.58245,131000000.0
2007-11-08 04:25:00,1.58245,1.58255,1.58205,1.58225,170000000.0
2007-11-08 04:26:00,1.58225,1.58265,1.58135,1.58175,320400000.0
2007-11-08 04:27:00,1.58175,1.58175,1.58015,1.58045,542500000.0
2007-11-08 04:28:00,1.58045,1.58095,1.58035,1.58095,192100000.0
2007-11-08 04:29:00,1.58095,1.58175,1.58095,1.58165,110800000.0
2007-11-08 04:30:00,1.58165,1.58175,1.58105,1.58135,98700000.0
2007-11-08 04:31:00,1.58135,1.58155,1.58115,1.58135,84600000.0
2007-11-08 04:32:00,1.58135,1.58225,1.58095,1.58225,360000000.0
2007-11-08 04:33:00,1.58225,1.58225,1.58165,1.58205,193000000.0
2007-11-08 04:34:00,1.58205,1.58255,1.58195,1.58255,141100000.0
2007-11-08 04:35:00,1.58255,1.58285,1.58215,1.58215,87300000.0
2007-11-08 04:36:00,1.58215,1.58295,1.58205,1.58245,285800000.0
2007-11-08 04:37:00,1.58245,1.58255,1.58225,1.58255,171300000.0
2007-11-08 04:38:00,1.58255,1.58285,1.58255,1.58275,180000000.0
2007-11-08 04:39:00,1.58275,1.58305,1.58185,1.58205,380400000.0
2007-11-08 04:40:00,1.58205,1.58245,1.58205,1.58245,209000000.0
2007-11-08 04:41:00,1.58245,1.58255,1.58125,1.58165,469400000.0
2007-11-08 04:42:00,1.58165,1.58185,1.58135,1.58155,324000000.0
2007-11-08 04:43:00,1.58175,1.58175,1.58145,1.58165,109100000.0
2007-11-08 04:44:00,1.58165,1.58215,1.58135,1.58195,317800002.0
2007-11-08 04:45:00,1.58195,1.58225,1.58165,1.58185,426000000.0
2007-11-08 04:46:00,1.58185,1.58225,1.58185,1.58215,302900000.0
2007-11-08 04:47:00,1.58215,1.5822,1.58195,1.5821,137200000.0
2007-11-08 04:48:00,1.58215,1.58275,1.58205,1.58255,164100000.0
2007-11-08 04:49:00,1.58265,1.5828,1.58225,1.5824,107200000.0
2007-11-08 04:50:00,1.5824,1.5829,1.58215,1.58235,138400000.0
2007-11-08 04:51:00,1.58235,1.5831,1.58225,1.58225,245200000.0
2007-11-08 04:52:00,1.58225,1.5829,1.58215,1.58225,185000000.0
2007-11-08 04:53:00,1.58225,1.5824,1.58165,1.58185,223800000.0
2007-11-08 04:54:00,1.58185,1.58245,1.58185,1.58215,89600000.0
2007-11-08 04:55:00,1.5822,1.5823,1.58175,1.582,61600000.0
2007-11-08 04:56:00,1.582,1.58205,1.58125,1.58145,191600000.0
2007-11-08 04:57:00,1.5813,1.5817,1.581,1.58155,149500000.0
2007-11-08 04:58:00,1.58155,1.58155,1.58105,1.58115,245200000.0
2007-11-08 04:59:00,1.58115,1.58155,1.58105,1.58135,52400000.0
2007-11-08 05:00:00,1.58135,1.58145,1.5806,1.5806,51700000.0
2007-11-08 05:01:00,1.5806,1.5812,1.5806,1.58105,156800000.0
2007-11-08 05:02:00,1.58105,1.58105,1.58095,1.58095,266800000.0
2007-11-08 05:03:00,1.58095,1.5812,1.58085,1.58115,238600000.0
2007-11-08 05:04:00,1.58115,1.5814,1.58115,1.5813,51200000.0
2007-11-08 05:05:00,1.5813,1.58175,1.58085,1.58095,218000000.0
2007-11-08 05:06:00,1.58095,1.58115,1.58095,1.58105,36800000.0
2007-11-08 05:07:00,1.58105,1.58115,1.58095,1.58095,28000000.0
2007-11-08 05:08:00,1.58095,1.58095,1.58065,1.58095,69800000.0
2007-11-08 05:09:00,1.58095,1.58095,1.58065,1.58075,96200000.0
2007-11-08 05:10:00,1.58065,1.58115,1.58065,1.58075,228100000.0
2007-11-08 05:11:00,1.58075,1.58085,1.58065,1.58085,177600000.0
2007-11-08 05:12:00,1.58085,1.58095,1.58085,1.58085,56800000.0
2007-11-08 05:13:00,1.58085,1.58085,1.58065,1.58065,77100000.0
2007-11-08 05:14:00,1.58065,1.58095,1.58045,1.58045,74600000.0
2007-11-08 05:15:00,1.58045,1.58095,1.58045,1.58085,65400000.0
2007-11-08 05:16:00,1.58085,1.58115,1.58075,1.58075,104300000.0
2007-11-08 05:17:00,1.58075,1.58075,1.58055,1.58055,22900000.0
2007-11-08 05:18:00,1.58055,1.58085,1.58055,1.5807,57200000.0
2007-11-08 05:19:00,1.5807,1.5807,1.5805,1.5805,27500000.0
2007-11-08 05:20:00,1.5805,1.5807,1.58035,1.58055,54500000.0
2007-11-08 05:21:00,1.58035,1.5808,1.58015,1.58035,117600000.0
2007-11-08 05:22:00,1.58035,1.5805,1.5803,1.58045,66300000.0
2007-11-08 05:23:00,1.58045,1.58065,1.58045,1.5806,86800000.0
2007-11-08 05:24:00,1.5806,1.58065,1.58045,1.58045,72800000.0
2007-11-08 05:25:00,1.58055,1.58055,1.58055,1.58055,12800000.0
2007-11-08 05:26:00,1.5825,1.5837,1.5825,1.5834,29600000.0
2007-11-08 05:27:00,1.5831,1.5833,1.5821,1.5821,29600000.0
2007-11-08 05:28:00,1.58055,1.58065,1.58055,1.58065,29600000.0
2007-11-08 05:29:00,1.58065,1.58085,1.58005,1.58055,83600000.0
2007-11-08 05:30:00,1.58055,1.58075,1.58035,1.58065,71400000.0
2007-11-08 05:31:00,1.58065,1.58065,1.58025,1.58055,81600000.0
2007-11-08 05:32:00,1.58055,1.58055,1.5802,1.58045,48800000.0
2007-11-08 05:33:00,1.58045,1.58075,1.58035,1.5807,79200000.0
2007-11-08 05:34:00,1.5807,1.5807,1.5806,1.5807,38400000.0
2007-11-08 05:35:00,1.5807,1.58095,1.58055,1.58075,121600000.0
2007-11-08 05:36:00,1.58075,1.581,1.58065,1.5808,153600000.0
2007-11-08 05:37:00,1.5808,1.581,1.58065,1.58075,69700000.0
2007-11-08 05:38:00,1.58075,1.5809,1.58005,1.5809,157500000.0
2007-11-08 05:39:00,1.5809,1.5811,1.58085,1.581,55200000.0
2007-11-08 05:40:00,1.581,1.5811,1.58055,1.58065,142600000.0
2007-11-08 05:41:00,1.58065,1.58115,1.58065,1.58095,102400000.0
2007-11-08 05:42:00,1.58095,1.58115,1.58055,1.58085,217400000.0
2007-11-08 05:43:00,1.58085,1.58105,1.58065,1.5807,46900000.0
2007-11-08 05:44:00,1.5807,1.58105,1.5807,1.5809,71600000.0
2007-11-08 05:45:00,1.58085,1.58085,1.58075,1.58085,22700000.0
2007-11-08 05:46:00,1.58085,1.5812,1.58075,1.58085,46100000.0
2007-11-08 05:47:00,1.58085,1.58095,1.58085,1.58095,23300000.0
2007-11-08 05:48:00,1.58095,1.58135,1.58075,1.58085,192000000.0
2007-11-08 05:49:00,1.58085,1.58195,1.58085,1.58115,283300000.0
2007-11-08 05:50:00,1.58135,1.58135,1.58095,1.58095,395000000.0
2007-11-08 05:51:00,1.58095,1.58095,1.58045,1.5805,287500000.0
2007-11-08 05:52:00,1.58045,1.58095,1.58035,1.58075,280700000.0
2007-11-08 05:53:00,1.58085,1.5813,1.58075,1.58105,88700000.0
2007-11-08 05:54:00,1.5811,1.58135,1.58085,1.58115,35900000.0
2007-11-08 05:55:00,1.58115,1.58115,1.58085,1.58085,66300000.0
2007-11-08 05:56:00,1.58085,1.58085,1.58075,1.5808,45300000.0
2007-11-08 05:57:00,1.5808,1.58105,1.58075,1.58105,36700000.0
2007-11-08 05:58:00,1.58105,1.58125,1.58095,1.58115,68800000.0
2007-11-08 05:59:00,1.58115,1.58115,1.58045,1.58085,330800001.0
2007-11-08 06:00:00,1.58085,1.58105,1.58055,1.58085,222400000.0
2007-11-08 06:01:00,1.58085,1.581,1.5807,1.5807,53400000.0
2007-11-08 06:02:00,1.5807,1.58125,1.5807,1.5809,112400000.0
2007-11-08 06:03:00,1.5809,1.58125,1.58075,1.58095,120000000.0
2007-11-08 06:04:00,1.58095,1.5811,1.58085,1.58105,53800000.0
2007-11-08 06:05:00,1.58105,1.5815,1.5806,1.5815,49000000.0
2007-11-08 06:06:00,1.5815,1.5815,1.58105,1.5813,139200000.0
2007-11-08 06:07:00,1.5813,1.58145,1.58105,1.58105,79200000.0
2007-11-08 06:08:00,1.58105,1.58125,1.58085,1.58105,93500000.0
2007-11-08 06:09:00,1.58125,1.5813,1.5811,1.5812,43200000.0
2007-11-08 06:10:00,1.5812,1.5814,1.58105,1.58135,214400000.0
2007-11-08 06:11:00,1.58145,1.58175,1.58095,1.58105,248200000.0
2007-11-08 06:12:00,1.58105,1.5814,1.581,1.5811,105600000.0
2007-11-08 06:13:00,1.5811,1.5818,1.58095,1.5816,143300000.0
2007-11-08 06:14:00,1.5816,1.58185,1.58095,1.5816,254600000.0
2007-11-08 06:15:00,1.5816,1.5816,1.58095,1.58145,178200000.0
2007-11-08 06:16:00,1.58145,1.58155,1.5813,1.58155,151000000.0
2007-11-08 06:17:00,1.58155,1.58225,1.58155,1.58205,240300000.0
2007-11-08 06:18:00,1.58205,1.58245,1.58185,1.58235,165200000.0
2007-11-08 06:19:00,1.58235,1.5825,1.58225,1.58235,61700000.0
2007-11-08 06:20:00,1.58235,1.5826,1.58225,1.58245,85600000.0
2007-11-08 06:21:00,1.58235,1.58265,1.58235,1.58265,85400000.0
2007-11-08 06:22:00,1.58265,1.58265,1.5822,1.58265,28300000.0
2007-11-08 06:23:00,1.58265,1.58335,1.58265,1.58315,73700000.0
2007-11-08 06:24:00,1.58315,1.58345,1.58295,1.58295,97000000.0
2007-11-08 06:25:00,1.58295,1.58305,1.58265,1.58275,94300000.0
2007-11-08 06:26:00,1.58275,1.58365,1.58255,1.58345,515200000.0
2007-11-08 06:27:00,1.58345,1.58345,1.58205,1.58205,289900000.0
2007-11-08 06:28:00,1.58205,1.58285,1.58205,1.5827,322700000.0
2007-11-08 06:29:00,1.5827,1.5827,1.58235,1.58255,148300000.0
2007-11-08 06:30:00,1.58265,1.58265,1.58225,1.58265,84850000.0
2007-11-08 06:31:00,1.58265,1.58285,1.58245,1.58255,88200000.0
2007-11-08 06:32:00,1.58225,1.58295,1.58225,1.58245,279200000.0
2007-11-08 06:33:00,1.58255,1.58275,1.58225,1.58245,66300000.0
2007-11-08 06:34:00,1.58255,1.58265,1.58245,1.58265,133400000.0
2007-11-08 06:35:00,1.58265,1.58275,1.58245,1.5826,276700000.0
2007-11-08 06:36:00,1.5826,1.5826,1.58205,1.58205,140300000.0
2007-11-08 06:37:00,1.58205,1.58215,1.58185,1.58195,106800000.0
2007-11-08 06:38:00,1.58195,1.58215,1.58185,1.58215,31500000.0
2007-11-08 06:39:00,1.58215,1.58225,1.58195,1.58205,48800000.0
2007-11-08 06:40:00,1.58205,1.58215,1.58205,1.58205,33900000.0
2007-11-08 06:41:00,1.58205,1.58205,1.58195,1.58205,32300000.0
2007-11-08 06:42:00,1.58205,1.58205,1.58195,1.58205,25200000.0
2007-11-08 06:43:00,1.58205,1.58215,1.5817,1.58215,28000000.0
2007-11-08 06:44:00,1.58215,1.58215,1.5818,1.58215,25600000.0
2007-11-08 06:45:00,1.58215,1.58235,1.58195,1.58225,32400000.0
2007-11-08 06:46:00,1.58225,1.58225,1.5819,1.58205,38700000.0
2007-11-08 06:47:00,1.58215,1.58225,1.5818,1.58215,53700000.0
2007-11-08 06:48:00,1.58215,1.58255,1.58215,1.58255,46400000.0
2007-11-08 06:49:00,1.58255,1.58255,1.58225,1.58255,285300000.0
2007-11-08 06:50:00,1.58245,1.58285,1.58235,1.58265,120100000.0
2007-11-08 06:51:00,1.58265,1.58385,1.58265,1.58375,515900000.0
2007-11-08 06:52:00,1.58375,1.58375,1.58255,1.58315,315200000.0
2007-11-08 06:53:00,1.58315,1.58345,1.58295,1.58305,190500000.0
2007-11-08 06:54:00,1.58305,1.58305,1.58295,1.58305,17600000.0
2007-11-08 06:55:00,1.58305,1.58305,1.58255,1.58255,36400000.0
2007-11-08 06:56:00,1.58255,1.58295,1.58255,1.58295,68200000.0
2007-11-08 06:57:00,1.58295,1.58305,1.58235,1.58295,27200000.0
2007-11-08 06:58:00,1.58295,1.58295,1.58255,1.58295,79000000.0
2007-11-08 06:59:00,1.58295,1.58325,1.58275,1.58285,47600000.0
2007-11-08 07:00:00,1.58285,1.58305,1.5825,1.58305,39200000.0
2007-11-08 07:01:00,1.58305,1.58315,1.58275,1.58305,121900000.0
2007-11-08 07:02:00,1.58305,1.58335,1.58305,1.58325,32000000.0
2007-11-08 07:03:00,1.58335,1.58345,1.58325,1.58345,42900000.0
2007-11-08 07:04:00,1.58345,1.58435,1.58335,1.58435,267800000.0
2007-11-08 07:05:00,1.58435,1.58485,1.58435,1.58475,108800000.0
2007-11-08 07:06:00,1.58475,1.58495,1.58435,1.58445,69600000.0
2007-11-08 07:07:00,1.58445,1.58485,1.58435,1.58465,110000000.0
2007-11-08 07:08:00,1.58475,1.58475,1.58405,1.58435,60800000.0
2007-11-08 07:09:00,1.58425,1.58445,1.58395,1.58425,99000000.0
2007-11-08 07:10:00,1.58425,1.58445,1.58325,1.58375,312000000.0
2007-11-08 07:11:00,1.58375,1.58405,1.58355,1.58385,40000000.0
2007-11-08 07:12:00,1.58385,1.58395,1.5834,1.58395,47200000.0
2007-11-08 07:13:00,1.58395,1.58435,1.58395,1.58435,29600000.0
2007-11-08 07:14:00,1.58435,1.58435,1.58385,1.58395,71400000.0
2007-11-08 07:15:00,1.58395,1.58395,1.58365,1.58375,35200000.0
2007-11-08 07:16:00,1.58375,1.58415,1.58355,1.58395,66600000.0
2007-11-08 07:17:00,1.58395,1.58405,1.58385,1.58385,71000000.0
2007-11-08 07:18:00,1.58385,1.58395,1.58365,1.58375,41600000.0
2007-11-08 07:19:00,1.58375,1.58385,1.58345,1.58385,101800000.0
2007-11-08 07:20:00,1.58385,1.58455,1.58385,1.58435,86800000.0
2007-11-08 07:21:00,1.58435,1.58465,1.58405,1.58425,106300000.0
2007-11-08 07:22:00,1.58425,1.5844,1.58395,1.58415,144200000.0
2007-11-08 07:23:00,1.58415,1.5843,1.58405,1.58405,42100000.0
2007-11-08 07:24:00,1.58405,1.5842,1.58405,1.5842,53300000.0
2007-11-08 07:25:00,1.5842,1.5842,1.58405,1.58405,62400000.0
2007-11-08 07:26:00,1.58405,1.5847,1.58385,1.58465,144000000.0
2007-11-08 07:27:00,1.5847,1.58485,1.58425,1.58455,86700000.0
2007-11-08 07:28:00,1.58455,1.58485,1.58455,1.58465,69100000.0
2007-11-08 07:29:00,1.58465,1.58515,1.58415,1.58515,316500000.0
2007-11-08 07:30:00,1.58515,1.58525,1.58465,1.58475,170400000.0
2007-11-08 07:31:00,1.58475,1.58485,1.58465,1.58465,73200000.0
2007-11-08 07:32:00,1.58465,1.58475,1.58435,1.58435,90400000.0
2007-11-08 07:33:00,1.58435,1.58505,1.58425,1.58485,95700000.0
2007-11-08 07:34:00,1.58485,1.58495,1.58455,1.58495,41700000.0
2007-11-08 07:35:00,1.58495,1.58505,1.58475,1.58495,38800000.0
2007-11-08 07:36:00,1.58495,1.58495,1.58475,1.58485,65500000.0
2007-11-08 07:37:00,1.58485,1.58485,1.58425,1.58475,202800000.0
2007-11-08 07:38:00,1.58475,1.58475,1.58415,1.58425,114800000.0
2007-11-08 07:39:00,1.58415,1.58425,1.58325,1.58325,91100000.0
2007-11-08 07:40:00,1.58325,1.58335,1.58315,1.58325,132400000.0
2007-11-08 07:41:00,1.58315,1.58355,1.58275,1.58355,79200000.0
2007-11-08 07:42:00,1.58355,1.58365,1.58305,1.58355,163100000.0
2007-11-08 07:43:00,1.58355,1.58365,1.58315,1.58325,98200000.0
2007-11-08 07:44:00,1.58325,1.58355,1.58285,1.58315,339400000.0
2007-11-08 07:45:00,1.58315,1.58365,1.58305,1.58305,242400000.0
2007-11-08 07:46:00,1.58335,1.58365,1.58325,1.58345,188100000.0
2007-11-08 07:47:00,1.58345,1.58415,1.58335,1.58415,276600000.0
2007-11-08 07:48:00,1.58435,1.58435,1.58385,1.58435,98300000.0
2007-11-08 07:49:00,1.58435,1.58435,1.58415,1.58415,26500000.0
2007-11-08 07:50:00,1.58415,1.58485,1.58415,1.58485,46900000.0
2007-11-08 07:51:00,1.58485,1.58515,1.58455,1.58515,107100000.0
2007-11-08 07:52:00,1.58515,1.58515,1.58455,1.58475,91100000.0
2007-11-08 07:53:00,1.58475,1.58565,1.58465,1.58565,68900000.0
2007-11-08 07:54:00,1.58575,1.58635,1.58555,1.58555,203000000.0
2007-11-08 07:55:00,1.58555,1.58575,1.58525,1.58555,111000000.0
2007-11-08 07:56:00,1.58555,1.58555,1.58485,1.58485,66100000.0
2007-11-08 07:57:00,1.58475,1.58505,1.58375,1.58415,192300000.0
2007-11-08 07:58:00,1.58405,1.58495,1.58405,1.58485,63400000.0
2007-11-08 07:59:00,1.58485,1.58485,1.58415,1.58435,67100000.0
2007-11-08 08:00:00,1.58425,1.58475,1.58405,1.58465,394300000.0
2007-11-08 08:01:00,1.58465,1.58505,1.58445,1.58455,145500000.0
2007-11-08 08:02:00,1.58455,1.58565,1.58455,1.58515,432600000.0
2007-11-08 08:03:00,1.58515,1.58525,1.58485,1.58495,81700000.0
2007-11-08 08:04:00,1.58495,1.58525,1.58485,1.58505,55000000.0
2007-11-08 08:05:00,1.58505,1.58505,1.58475,1.58505,31700000.0
2007-11-08 08:06:00,1.58505,1.58545,1.58495,1.58505,128600000.0
2007-11-08 08:07:00,1.58515,1.58545,1.58515,1.58545,32900000.0
2007-11-08 08:08:00,1.58545,1.58565,1.58535,1.58535,69500000.0
2007-11-08 08:09:00,1.58535,1.58545,1.58485,1.58495,78200000.0
2007-11-08 08:10:00,1.58495,1.58575,1.58495,1.58545,139100000.0
2007-11-08 08:11:00,1.58545,1.58545,1.58495,1.58495,71600000.0
2007-11-08 08:12:00,1.58485,1.58495,1.58415,1.58415,114600000.0
2007-11-08 08:13:00,1.58415,1.58425,1.58355,1.58355,155300000.0
2007-11-08 08:14:00,1.58355,1.58405,1.58345,1.58365,81700000.0
2007-11-08 08:15:00,1.58365,1.58415,1.58365,1.58415,143400000.0
2007-11-08 08:16:00,1.58415,1.58425,1.58395,1.58395,293800000.0
2007-11-08 08:17:00,1.58395,1.58395,1.58355,1.58385,273000000.0
2007-11-08 08:18:00,1.58385,1.58415,1.58385,1.58395,109500000.0
2007-11-08 08:19:00,1.58395,1.58395,1.58335,1.58355,313400000.0
2007-11-08 08:20:00,1.58355,1.58395,1.58325,1.5835,81900000.0
2007-11-08 08:21:00,1.5835,1.5835,1.58335,1.5835,95200000.0
2007-11-08 08:22:00,1.5835,1.5843,1.58325,1.5843,149600000.0
2007-11-08 08:23:00,1.5843,1.5843,1.58325,1.58385,292400000.0
2007-11-08 08:24:00,1.58385,1.58385,1.58335,1.58345,81100000.0
2007-11-08 08:25:00,1.58345,1.5835,1.58335,1.58345,16100000.0
2007-11-08 08:26:00,1.58345,1.5835,1.58275,1.5828,126000000.0
2007-11-08 08:27:00,1.5828,1.5835,1.5826,1.58315,250500000.0
2007-11-08 08:28:00,1.58315,1.58335,1.58255,1.58335,174900000.0
2007-11-08 08:29:00,1.58335,1.5834,1.58275,1.5833,175200000.0
2007-11-08 08:30:00,1.5833,1.58345,1.58305,1.58335,98300000.0
2007-11-08 08:31:00,1.58335,1.5837,1.58305,1.58365,195300000.0
2007-11-08 08:32:00,1.58365,1.58365,1.58305,1.58355,107300000.0
2007-11-08 08:33:00,1.58355,1.58375,1.58345,1.58365,101000000.0
2007-11-08 08:34:00,1.58365,1.58385,1.58355,1.58365,115700000.0
2007-11-08 08:35:00,1.58375,1.58445,1.58365,1.58435,181100000.0
2007-11-08 08:36:00,1.58445,1.58515,1.58445,1.5848,162600000.0
2007-11-08 08:37:00,1.5848,1.58525,1.58455,1.58455,207500000.0
2007-11-08 08:38:00,1.58475,1.58475,1.58405,1.58425,154300000.0
2007-11-08 08:39:00,1.58425,1.58445,1.58385,1.58425,116000000.0
2007-11-08 08:40:00,1.58425,1.58445,1.58375,1.58415,503000000.0
2007-11-08 08:41:00,1.58415,1.58495,1.58415,1.58435,453600000.0
2007-11-08 08:42:00,1.58435,1.58485,1.58435,1.58465,410600000.0
2007-11-08 08:43:00,1.58465,1.58465,1.58415,1.58425,64000000.0
2007-11-08 08:44:00,1.58425,1.58515,1.58385,1.58455,254900000.0
2007-11-08 08:45:00,1.58455,1.58485,1.58435,1.58435,177500000.0
2007-11-08 08:46:00,1.58435,1.58445,1.5839,1.584,78400000.0
2007-11-08 08:47:00,1.584,1.5844,1.58365,1.5841,741900001.0
2007-11-08 08:48:00,1.5841,1.5849,1.5841,1.58465,227600000.0
2007-11-08 08:49:00,1.58465,1.58475,1.58425,1.58445,133600000.0
2007-11-08 08:50:00,1.58445,1.5854,1.58445,1.5854,134400000.0
2007-11-08 08:51:00,1.5854,1.5854,1.58465,1.58465,168300000.0
2007-11-08 08:52:00,1.58465,1.585,1.58455,1.58475,121600000.0
2007-11-08 08:53:00,1.58475,1.58535,1.58475,1.5852,207600000.0
2007-11-08 08:54:00,1.5852,1.5852,1.5847,1.5847,110400000.0
2007-11-08 08:55:00,1.5847,1.58505,1.58445,1.58465,301100000.0
2007-11-08 08:56:00,1.58465,1.58475,1.5845,1.58465,95200000.0
2007-11-08 08:57:00,1.58465,1.5854,1.58455,1.5854,87200000.0
2007-11-08 08:58:00,1.5854,1.58655,1.5853,1.58615,276200000.0
2007-11-08 08:59:00,1.58615,1.58625,1.58595,1.58625,164400000.0
2007-11-08 09:00:00,1.58625,1.58635,1.58585,1.58615,103200000.0
2007-11-08 09:01:00,1.58615,1.5863,1.58545,1.58615,305700000.0
2007-11-08 09:02:00,1.58615,1.58615,1.58535,1.58565,320400000.0
2007-11-08 09:03:00,1.58555,1.58615,1.58525,1.58605,341000000.0
2007-11-08 09:04:00,1.58605,1.58615,1.58555,1.5857,264300000.0
2007-11-08 09:05:00,1.5857,1.58645,1.58565,1.58595,218700000.0
2007-11-08 09:06:00,1.58595,1.58645,1.58595,1.58625,243400000.0
2007-11-08 09:07:00,1.58625,1.58645,1.5849,1.5849,239500000.0
2007-11-08 09:08:00,1.58485,1.58535,1.5845,1.58465,384700000.0
2007-11-08 09:09:00,1.58465,1.58465,1.58365,1.58425,635300000.0
2007-11-08 09:10:00,1.5842,1.58445,1.58295,1.58305,753100000.0
2007-11-08 09:11:00,1.58305,1.58395,1.58305,1.5837,649400000.0
2007-11-08 09:12:00,1.5837,1.58405,1.5834,1.58405,410500000.0
2007-11-08 09:13:00,1.58405,1.5846,1.584,1.58445,213800000.0
2007-11-08 09:14:00,1.58445,1.58505,1.58435,1.58455,196800000.0
2007-11-08 09:15:00,1.58455,1.585,1.58425,1.58475,204400000.0
2007-11-08 09:16:00,1.58475,1.58485,1.58435,1.5848,200200000.0
2007-11-08 09:17:00,1.5848,1.58495,1.58455,1.58465,155600000.0
2007-11-08 09:18:00,1.58465,1.58555,1.58445,1.58555,271000000.0
2007-11-08 09:19:00,1.58555,1.58605,1.5851,1.58585,495200000.0
2007-11-08 09:20:00,1.58585,1.58655,1.58535,1.5854,704900001.0
2007-11-08 09:21:00,1.5854,1.58645,1.58535,1.58595,550400000.0
2007-11-08 09:22:00,1.58595,1.58635,1.58565,1.586,222300000.0
2007-11-08 09:23:00,1.586,1.5871,1.58575,1.58685,347800001.0
2007-11-08 09:24:00,1.58685,1.58705,1.58615,1.58615,416200000.0
2007-11-08 09:25:00,1.58615,1.587,1.58615,1.5868,484200000.0
2007-11-08 09:26:00,1.5868,1.58775,1.58665,1.5877,593299999.0
2007-11-08 09:27:00,1.5877,1.58795,1.58745,1.5879,176800000.0
2007-11-08 09:28:00,1.5879,1.588,1.58615,1.5868,428000000.0
2007-11-08 09:29:00,1.58685,1.5882,1.58665,1.58805,865300000.0
2007-11-08 09:30:00,1.58805,1.58805,1.58715,1.58765,671299999.0
2007-11-08 09:31:00,1.5876,1.58815,1.5875,1.58815,198800000.0
2007-11-08 09:32:00,1.5882,1.58855,1.58765,1.5881,372000001.0
2007-11-08 09:33:00,1.5881,1.5883,1.58795,1.58795,123600000.0
2007-11-08 09:34:00,1.58805,1.58855,1.58805,1.58815,419300000.0
2007-11-08 09:35:00,1.58815,1.58815,1.58735,1.58775,937200002.0
2007-11-08 09:36:00,1.58775,1.58815,1.58765,1.58795,763500000.0
2007-11-08 09:37:00,1.58805,1.5882,1.58745,1.58755,637499999.0
2007-11-08 09:38:00,1.58755,1.5882,1.58755,1.58805,385000000.0
2007-11-08 09:39:00,1.58805,1.58835,1.58755,1.5876,294600000.0
2007-11-08 09:40:00,1.5876,1.58765,1.58725,1.58735,302400000.0
2007-11-08 09:41:00,1.58735,1.5874,1.58705,1.5873,280000000.0
2007-11-08 09:42:00,1.58735,1.58755,1.58715,1.58735,373600000.0
2007-11-08 09:43:00,1.58735,1.5879,1.58695,1.5872,584400000.0
2007-11-08 09:44:00,1.5871,1.5879,1.58705,1.5879,399000000.0
2007-11-08 09:45:00,1.5879,1.5882,1.58735,1.58805,377700000.0
2007-11-08 09:46:00,1.58815,1.5882,1.5872,1.58725,567100000.0
2007-11-08 09:47:00,1.58715,1.58755,1.58705,1.5874,645299999.0
2007-11-08 09:48:00,1.58745,1.58765,1.58715,1.58765,484299995.0
2007-11-08 09:49:00,1.58765,1.58825,1.58725,1.58725,580800000.0
2007-11-08 09:50:00,1.58735,1.5877,1.58675,1.5868,486000000.0
2007-11-08 09:51:00,1.5868,1.5871,1.58605,1.5866,699000000.0
2007-11-08 09:52:00,1.5866,1.58695,1.58615,1.5863,356100000.0
2007-11-08 09:53:00,1.5863,1.58665,1.58615,1.58645,579300000.0
2007-11-08 09:54:00,1.58645,1.58675,1.58625,1.58655,633600000.0
2007-11-08 09:55:00,1.58655,1.58745,1.58655,1.58675,692299997.0
2007-11-08 09:56:00,1.58655,1.58715,1.58655,1.58675,857799998.0
2007-11-08 09:57:00,1.58685,1.58815,1.58665,1.58815,772400004.0
2007-11-08 09:58:00,1.58815,1.58915,1.58775,1.58775,603500000.0
2007-11-08 09:59:00,1.58785,1.58825,1.58775,1.58815,598400000.0
2007-11-08 10:00:00,1.58815,1.58875,1.58795,1.58825,743200000.0
2007-11-08 10:01:00,1.58845,1.58845,1.58705,1.58705,481900000.0
2007-11-08 10:02:00,1.58705,1.58725,1.58695,1.58695,619200000.0
2007-11-08 10:03:00,1.58695,1.5871,1.5862,1.58655,384000000.0
2007-11-08 10:04:00,1.58655,1.58675,1.58635,1.58665,468000000.0
2007-11-08 10:05:00,1.58665,1.58735,1.58665,1.58735,382800000.0
2007-11-08 10:06:00,1.58725,1.5876,1.58715,1.58735,349600000.0
2007-11-08 10:07:00,1.58735,1.58775,1.58685,1.58755,593900000.0
2007-11-08 10:08:00,1.58755,1.58765,1.58715,1.58715,667000000.0
2007-11-08 10:09:00,1.58715,1.58755,1.58715,1.58755,348000000.0
2007-11-08 10:10:00,1.58755,1.58785,1.58705,1.58745,634400000.0
2007-11-08 10:11:00,1.58745,1.58765,1.58735,1.58755,593600000.0
2007-11-08 10:12:00,1.58755,1.58815,1.58725,1.58745,870200000.0
2007-11-08 10:13:00,1.58745,1.58765,1.58615,1.58615,883400000.0
2007-11-08 10:14:00,1.58625,1.58635,1.58525,1.58535,579000000.0
2007-11-08 10:15:00,1.58535,1.58535,1.58335,1.58405,831200000.0
2007-11-08 10:16:00,1.58405,1.58455,1.58405,1.58445,779099999.0
2007-11-08 10:17:00,1.58445,1.585,1.58425,1.58495,505100000.0
2007-11-08 10:18:00,1.58495,1.58575,1.58495,1.58515,477500000.0
2007-11-08 10:19:00,1.58515,1.5854,1.58505,1.58505,399599993.0
2007-11-08 10:20:00,1.58505,1.58545,1.58495,1.5854,179199999.0
2007-11-08 10:21:00,1.58535,1.58555,1.58495,1.58555,153700000.0
2007-11-08 10:22:00,1.5853,1.58555,1.58515,1.58555,671900000.0
2007-11-08 10:23:00,1.58555,1.58585,1.58525,1.58535,523600000.0
2007-11-08 10:24:00,1.58535,1.58535,1.58465,1.58485,383100000.0
2007-11-08 10:25:00,1.58485,1.58535,1.58475,1.58515,616000000.0
2007-11-08 10:26:00,1.58515,1.58515,1.58475,1.58495,326400000.0
2007-11-08 10:27:00,1.58495,1.58495,1.58465,1.58475,741200000.0
2007-11-08 10:28:00,1.58475,1.58555,1.58465,1.58535,578700000.0
2007-11-08 10:29:00,1.58545,1.58615,1.58535,1.58615,486900000.0
2007-11-08 10:30:00,1.58615,1.58635,1.58595,1.58605,297400000.0
2007-11-08 10:31:00,1.58605,1.58645,1.58605,1.5862,123600000.0
2007-11-08 10:32:00,1.5862,1.58635,1.5858,1.58625,107600000.0
2007-11-08 10:33:00,1.58625,1.58645,1.58605,1.58605,239400000.0
2007-11-08 10:34:00,1.58605,1.58615,1.58595,1.58595,328000000.0
2007-11-08 10:35:00,1.58595,1.58605,1.58555,1.58565,742800000.0
2007-11-08 10:36:00,1.58565,1.58585,1.58515,1.58565,714400000.0
2007-11-08 10:37:00,1.58565,1.58585,1.58535,1.58545,676000000.0
2007-11-08 10:38:00,1.58545,1.58565,1.58525,1.58545,636800000.0
2007-11-08 10:39:00,1.58545,1.58545,1.58475,1.58495,598400000.0
2007-11-08 10:40:00,1.58495,1.58505,1.58465,1.58465,699200000.0
2007-11-08 10:41:00,1.58475,1.58505,1.58465,1.58485,796899998.0
2007-11-08 10:42:00,1.58485,1.58515,1.5844,1.58445,592800000.0
2007-11-08 10:43:00,1.58445,1.58525,1.58445,1.58525,696699993.0
2007-11-08 10:44:00,1.58525,1.58535,1.58495,1.58495,333600000.0
2007-11-08 10:45:00,1.58495,1.58495,1.58485,1.58495,231200000.0
2007-11-08 10:46:00,1.58495,1.58495,1.58455,1.58465,368800000.0
2007-11-08 10:47:00,1.58485,1.58495,1.58445,1.58495,557600000.0
2007-11-08 10:48:00,1.58495,1.58495,1.58445,1.58445,402400000.0
2007-11-08 10:49:00,1.58445,1.58455,1.58415,1.58415,491700000.0
2007-11-08 10:50:00,1.58415,1.58425,1.5837,1.5837,643100000.0
2007-11-08 10:51:00,1.5837,1.58435,1.5837,1.58395,536000000.0
2007-11-08 10:52:00,1.58395,1.58425,1.58385,1.58415,385600000.0
2007-11-08 10:53:00,1.58415,1.58435,1.58395,1.58395,389600000.0
2007-11-08 10:54:00,1.58395,1.58395,1.58355,1.58375,536000000.0
2007-11-08 10:55:00,1.58375,1.58415,1.58355,1.58405,314400000.0
2007-11-08 10:56:00,1.58405,1.58415,1.58325,1.58325,668000001.0
2007-11-08 10:57:00,1.58325,1.58325,1.58215,1.58235,510600000.0
2007-11-08 10:58:00,1.58235,1.58235,1.58125,1.58125,905900002.0
2007-11-08 10:59:00,1.58145,1.58185,1.58115,1.58185,707800000.0
2007-11-08 11:00:00,1.58185,1.58215,1.58145,1.58175,503200000.0
2007-11-08 11:01:00,1.58145,1.58175,1.57915,1.57935,825699999.0
2007-11-08 11:02:00,1.57935,1.57935,1.57855,1.57925,1056400000.0
2007-11-08 11:03:00,1.57935,1.57955,1.57915,1.57945,508000000.0
2007-11-08 11:04:00,1.57945,1.57985,1.57945,1.57985,619600000.0
2007-11-08 11:05:00,1.57985,1.58035,1.57965,1.58025,828799999.0
2007-11-08 11:06:00,1.58025,1.58055,1.57995,1.57995,477300000.0
2007-11-08 11:07:00,1.57995,1.58025,1.57995,1.58015,360300000.0
2007-11-08 11:08:00,1.58015,1.58125,1.58015,1.5806,906950001.0
2007-11-08 11:09:00,1.58065,1.58065,1.58,1.58,346000000.0
2007-11-08 11:10:00,1.58,1.5803,1.57935,1.5797,189900001.0
2007-11-08 11:11:00,1.5797,1.58005,1.5796,1.57975,116300000.0
2007-11-08 11:12:00,1.57975,1.5808,1.57965,1.5798,347000000.0
2007-11-08 11:13:00,1.5798,1.58,1.57955,1.5797,197900000.0
2007-11-08 11:14:00,1.5797,1.57995,1.57955,1.57975,205200000.0
2007-11-08 11:15:00,1.57975,1.57985,1.57945,1.57945,698299994.0
2007-11-08 11:16:00,1.57945,1.57985,1.5792,1.57965,563100003.0
2007-11-08 11:17:00,1.57975,1.5804,1.57975,1.58025,673099997.0
2007-11-08 11:18:00,1.58025,1.58035,1.58005,1.58015,444700000.0
2007-11-08 11:19:00,1.58015,1.58065,1.58015,1.5803,239300000.0
2007-11-08 11:20:00,1.5803,1.58065,1.58015,1.58035,329600000.0
2007-11-08 11:21:00,1.58035,1.58085,1.5803,1.5808,284800000.0
2007-11-08 11:22:00,1.5808,1.581,1.58025,1.58085,371300000.0
2007-11-08 11:23:00,1.58085,1.58135,1.58065,1.58085,345400000.0
2007-11-08 11:24:00,1.58075,1.58105,1.58065,1.5809,920900005.0
2007-11-08 11:25:00,1.58085,1.58105,1.58055,1.58065,611400000.0
2007-11-08 11:26:00,1.58065,1.58135,1.58065,1.58115,635200000.0
2007-11-08 11:27:00,1.58115,1.58135,1.58105,1.58115,483300000.0
2007-11-08 11:28:00,1.58115,1.58165,1.58075,1.5808,574500000.0
2007-11-08 11:29:00,1.58085,1.58095,1.58055,1.58055,597900000.0
2007-11-08 11:30:00,1.58055,1.58095,1.58015,1.58015,727400000.0
2007-11-08 11:31:00,1.58015,1.58065,1.58015,1.58055,665300000.0
2007-11-08 11:32:00,1.58055,1.58055,1.57995,1.58035,612400000.0
2007-11-08 11:33:00,1.58045,1.58075,1.58035,1.58045,627200000.0
2007-11-08 11:34:00,1.58045,1.58055,1.58025,1.58055,726100000.0
2007-11-08 11:35:00,1.58065,1.5808,1.58035,1.58065,483200000.0
2007-11-08 11:36:00,1.58065,1.58165,1.58065,1.58125,398300000.0
2007-11-08 11:37:00,1.58125,1.58175,1.58125,1.5817,708600000.0
2007-11-08 11:38:00,1.5817,1.5819,1.58155,1.5819,223000000.0
2007-11-08 11:39:00,1.5819,1.58255,1.58185,1.58255,225500000.0
2007-11-08 11:40:00,1.58255,1.58265,1.58205,1.58225,210900000.0
2007-11-08 11:41:00,1.58225,1.58275,1.58215,1.5826,338500000.0
2007-11-08 11:42:00,1.58265,1.58285,1.58235,1.58285,380100000.0
2007-11-08 11:43:00,1.5828,1.58345,1.58245,1.58345,202000000.0
2007-11-08 11:44:00,1.58345,1.58345,1.58235,1.58245,281500000.0
2007-11-08 11:45:00,1.58245,1.58245,1.58195,1.58195,304800000.0
2007-11-08 11:46:00,1.58195,1.58235,1.58195,1.58215,408000000.0
2007-11-08 11:47:00,1.58215,1.58235,1.58205,1.58235,312800000.0
2007-11-08 11:48:00,1.58235,1.58265,1.58225,1.58255,296800000.0
2007-11-08 11:49:00,1.58255,1.5827,1.58235,1.58235,212000000.0
2007-11-08 11:50:00,1.58235,1.58235,1.5821,1.58235,113600000.0
2007-11-08 11:51:00,1.58235,1.5827,1.58235,1.5826,96000000.0
2007-11-08 11:52:00,1.5827,1.5827,1.58215,1.58215,93200000.0
2007-11-08 11:53:00,1.58225,1.5826,1.58225,1.58255,330400000.0
2007-11-08 11:54:00,1.58255,1.5826,1.58245,1.5826,80000000.0
2007-11-08 11:55:00,1.5826,1.58275,1.58255,1.58265,71000000.0
2007-11-08 11:56:00,1.58265,1.58275,1.58225,1.5826,209700000.0
2007-11-08 11:57:00,1.5826,1.5827,1.5819,1.5823,335699999.0
2007-11-08 11:58:00,1.5823,1.58235,1.58195,1.58205,455100000.0
2007-11-08 11:59:00,1.58205,1.58235,1.58195,1.58215,415999996.0
2007-11-08 12:00:00,1.58215,1.58215,1.58125,1.58145,630699996.0
2007-11-08 12:01:00,1.58135,1.58145,1.58065,1.58085,722299993.0
2007-11-08 12:02:00,1.58085,1.58115,1.58075,1.58075,608400000.0
2007-11-08 12:03:00,1.58075,1.58145,1.58075,1.58145,956999996.0
2007-11-08 12:04:00,1.58135,1.58135,1.58075,1.58075,254900000.0
2007-11-08 12:05:00,1.58075,1.58105,1.58065,1.58105,193600002.0
2007-11-08 12:06:00,1.58115,1.58115,1.58015,1.58015,639999998.0
2007-11-08 12:07:00,1.58025,1.58075,1.58015,1.58075,279800000.0
2007-11-08 12:08:00,1.5807,1.58085,1.58025,1.5804,139000000.0
2007-11-08 12:09:00,1.58045,1.58055,1.58015,1.5803,134400000.0
2007-11-08 12:10:00,1.5803,1.58055,1.58015,1.5802,55100000.0
2007-11-08 12:11:00,1.5802,1.5802,1.57985,1.58015,240700000.0
2007-11-08 12:12:00,1.58015,1.58115,1.58,1.5811,291800000.0
2007-11-08 12:13:00,1.5811,1.58135,1.58105,1.58125,296800000.0
2007-11-08 12:14:00,1.58115,1.58145,1.58115,1.58145,400399998.0
2007-11-08 12:15:00,1.58145,1.5817,1.58055,1.58065,587399995.0
2007-11-08 12:16:00,1.58065,1.58105,1.57975,1.58015,1049450000.0
2007-11-08 12:17:00,1.58015,1.58025,1.58005,1.5801,260000000.0
2007-11-08 12:18:00,1.58025,1.58075,1.58015,1.58055,357000000.0
2007-11-08 12:19:00,1.58055,1.58055,1.58015,1.58035,106700000.0
2007-11-08 12:20:00,1.58035,1.58055,1.5802,1.58035,75900000.0
2007-11-08 12:21:00,1.58025,1.5806,1.58015,1.58045,231100000.0
2007-11-08 12:22:00,1.58045,1.581,1.5803,1.58065,308600000.0
2007-11-08 12:23:00,1.58065,1.58105,1.58055,1.58055,240500000.0
2007-11-08 12:24:00,1.58055,1.5809,1.57965,1.58005,293200000.0
2007-11-08 12:25:00,1.58005,1.58025,1.57995,1.58005,283600000.0
2007-11-08 12:26:00,1.58005,1.58005,1.57975,1.57985,296800000.0
2007-11-08 12:27:00,1.57985,1.58035,1.57975,1.58005,437600000.0
2007-11-08 12:28:00,1.57995,1.58015,1.57975,1.57995,594400000.0
2007-11-08 12:29:00,1.57995,1.5802,1.57975,1.58015,203200000.0
2007-11-08 12:30:00,1.58005,1.5803,1.57995,1.57995,339399999.0
2007-11-08 12:31:00,1.58005,1.58035,1.57995,1.5803,488399985.0
2007-11-08 12:32:00,1.58025,1.5804,1.58025,1.5804,139200000.0
2007-11-08 12:33:00,1.5804,1.5804,1.58025,1.5803,110400000.0
2007-11-08 12:34:00,1.5803,1.58045,1.5801,1.58025,95400000.0
2007-11-08 12:35:00,1.58035,1.58055,1.57995,1.58035,539700000.0
2007-11-08 12:36:00,1.58035,1.58045,1.58015,1.58025,93600000.0
2007-11-08 12:37:00,1.58025,1.58035,1.58015,1.58025,70700000.0
2007-11-08 12:38:00,1.58025,1.58045,1.58015,1.58045,408800000.0
2007-11-08 12:39:00,1.58045,1.58085,1.58035,1.58075,259100000.0
2007-11-08 12:40:00,1.58075,1.58085,1.58055,1.58065,370699999.0
2007-11-08 12:41:00,1.58065,1.58095,1.58065,1.58065,340000000.0
2007-11-08 12:42:00,1.58065,1.58095,1.58065,1.58085,226600000.0
2007-11-08 12:43:00,1.58075,1.58115,1.5806,1.58095,394100000.0
2007-11-08 12:44:00,1.58105,1.58175,1.58095,1.58145,858399998.0
2007-11-08 12:45:00,1.58145,1.58185,1.58145,1.58155,807199999.0
2007-11-08 12:46:00,1.58145,1.58145,1.58055,1.58085,690700000.0
2007-11-08 12:47:00,1.58085,1.58105,1.58075,1.58105,553199997.0
2007-11-08 12:48:00,1.58105,1.58145,1.58095,1.58135,287200000.0
2007-11-08 12:49:00,1.58135,1.58155,1.58125,1.58125,208400000.0
2007-11-08 12:50:00,1.58125,1.58295,1.58125,1.58275,829100000.0
2007-11-08 12:51:00,1.58285,1.58315,1.5823,1.58255,802400000.0
2007-11-08 12:52:00,1.58255,1.58255,1.58195,1.58205,474400000.0
2007-11-08 12:53:00,1.58205,1.58235,1.58205,1.58225,417600000.0
2007-11-08 12:54:00,1.58225,1.58235,1.58185,1.58235,486399999.0
2007-11-08 12:55:00,1.58235,1.58315,1.58205,1.58205,813300004.0
2007-11-08 12:56:00,1.58205,1.58205,1.58145,1.58165,590400000.0
2007-11-08 12:57:00,1.58165,1.58175,1.58065,1.58085,507600000.0
2007-11-08 12:58:00,1.58085,1.58135,1.58085,1.58115,414100000.0
2007-11-08 12:59:00,1.58115,1.5817,1.58115,1.58165,360000000.0
2007-11-08 13:00:00,1.5817,1.58175,1.58065,1.58065,123400000.0
2007-11-08 13:01:00,1.58065,1.58065,1.58005,1.58015,113900000.0
2007-11-08 13:02:00,1.58015,1.5802,1.57945,1.57975,379700000.0
2007-11-08 13:03:00,1.57975,1.57995,1.57925,1.57945,748200000.0
2007-11-08 13:04:00,1.57955,1.57975,1.57945,1.57965,244300000.0
2007-11-08 13:05:00,1.5797,1.5799,1.5793,1.5793,119200000.0
2007-11-08 13:06:00,1.5793,1.5795,1.57885,1.57905,172800000.0
2007-11-08 13:07:00,1.57905,1.57905,1.57805,1.57805,310400000.0
2007-11-08 13:08:00,1.57805,1.57825,1.57755,1.57825,982700000.0
2007-11-08 13:09:00,1.57825,1.57845,1.57785,1.57805,782100000.0
2007-11-08 13:10:00,1.57805,1.57825,1.57795,1.57815,683599995.0
2007-11-08 13:11:00,1.57815,1.57835,1.57785,1.57785,572300000.0
2007-11-08 13:12:00,1.57785,1.57805,1.57755,1.57785,316700000.0
2007-11-08 13:13:00,1.57785,1.5781,1.57785,1.57795,213400000.0
2007-11-08 13:14:00,1.57795,1.5781,1.57765,1.57775,267300000.0
2007-11-08 13:15:00,1.57775,1.57825,1.57775,1.57815,563200000.0
2007-11-08 13:16:00,1.57815,1.57835,1.57805,1.57815,664400000.0
2007-11-08 13:17:00,1.57815,1.57845,1.57805,1.57825,652400000.0
2007-11-08 13:18:00,1.57825,1.57825,1.57705,1.57705,692900000.0
2007-11-08 13:19:00,1.57705,1.57745,1.5768,1.57715,786000001.0
2007-11-08 13:20:00,1.57715,1.57725,1.57645,1.57675,527800001.0
2007-11-08 13:21:00,1.57685,1.577,1.57645,1.57665,455600000.0
2007-11-08 13:22:00,1.57665,1.57675,1.57635,1.5767,308800000.0
2007-11-08 13:23:00,1.5767,1.5768,1.57625,1.57635,417499997.0
2007-11-08 13:24:00,1.57635,1.57665,1.5763,1.57635,162600000.0
2007-11-08 13:25:00,1.57635,1.57665,1.57625,1.5766,179300000.0
2007-11-08 13:26:00,1.5766,1.57665,1.5761,1.57615,190600000.0
2007-11-08 13:27:00,1.57615,1.5765,1.57615,1.5762,74300000.0
2007-11-08 13:28:00,1.5762,1.5762,1.5759,1.5759,155099997.0
2007-11-08 13:29:00,1.57585,1.57585,1.5749,1.57515,832800001.0
2007-11-08 13:30:00,1.57515,1.57535,1.57485,1.57505,506200000.0
2007-11-08 13:31:00,1.57505,1.57535,1.5749,1.575,335000000.0
2007-11-08 13:32:00,1.575,1.57525,1.57305,1.57335,1021100000.0
2007-11-08 13:33:00,1.57345,1.57415,1.57315,1.57365,1794400000.0
2007-11-08 13:34:00,1.57365,1.57445,1.57335,1.57445,469200000.0
2007-11-08 13:35:00,1.57455,1.57495,1.57445,1.57455,428000000.0
2007-11-08 13:36:00,1.57455,1.57505,1.57455,1.57495,384000000.0
2007-11-08 13:37:00,1.57495,1.57495,1.57465,1.57495,284000000.0
2007-11-08 13:38:00,1.57475,1.57495,1.57435,1.57485,416499999.0
2007-11-08 13:39:00,1.57475,1.57505,1.57455,1.57475,526300000.0
2007-11-08 13:40:00,1.57475,1.57495,1.57475,1.57485,470400000.0
2007-11-08 13:41:00,1.57485,1.57565,1.57475,1.57555,546399998.0
2007-11-08 13:42:00,1.57555,1.57555,1.57545,1.57555,438900000.0
2007-11-08 13:43:00,1.57555,1.57585,1.57545,1.57565,622900000.0
2007-11-08 13:44:00,1.57555,1.57555,1.57545,1.57555,424500000.0
2007-11-08 13:45:00,1.57555,1.57555,1.57535,1.57545,422400000.0
2007-11-08 13:46:00,1.57545,1.57565,1.57485,1.57545,390800000.0
2007-11-08 13:47:00,1.57545,1.57545,1.57455,1.57465,390000000.0
2007-11-08 13:48:00,1.57475,1.57475,1.57425,1.57425,433299997.0
2007-11-08 13:49:00,1.57425,1.57485,1.57425,1.57455,681500002.0
2007-11-08 13:50:00,1.57455,1.57465,1.57375,1.57375,574400001.0
2007-11-08 13:51:00,1.57375,1.57405,1.57295,1.57325,744800002.0
2007-11-08 13:52:00,1.57325,1.57345,1.57265,1.57285,611600001.0
2007-11-08 13:53:00,1.57285,1.57295,1.57175,1.57235,619500000.0
2007-11-08 13:54:00,1.57245,1.5725,1.5717,1.5723,359600000.0
2007-11-08 13:55:00,1.5723,1.57325,1.57225,1.57285,555699999.0
2007-11-08 13:56:00,1.57295,1.5734,1.57275,1.5731,427799998.0
2007-11-08 13:57:00,1.5731,1.57325,1.57295,1.5732,148200000.0
2007-11-08 13:58:00,1.57325,1.574,1.57325,1.57385,312300000.0
2007-11-08 13:59:00,1.57385,1.57385,1.57315,1.57325,492600000.0
2007-11-08 14:00:00,1.57325,1.57345,1.57255,1.57315,1556000000.0
2007-11-08 14:01:00,1.57315,1.57385,1.57305,1.57335,349600000.0
2007-11-08 14:02:00,1.57335,1.57345,1.57285,1.57325,455600002.0
2007-11-08 14:03:00,1.57325,1.57395,1.57325,1.57395,351199999.0
2007-11-08 14:04:00,1.57395,1.57415,1.57285,1.57285,439200000.0
2007-11-08 14:05:00,1.57295,1.57355,1.57285,1.57345,456399997.0
2007-11-08 14:06:00,1.57345,1.57365,1.57345,1.57345,493200000.0
2007-11-08 14:07:00,1.57345,1.57445,1.57345,1.57445,999500010.0
2007-11-08 14:08:00,1.57445,1.57465,1.57435,1.57465,681100000.0
2007-11-08 14:09:00,1.57465,1.57525,1.57465,1.57525,365200000.0
2007-11-08 14:10:00,1.57525,1.57535,1.57505,1.57515,396000000.0
2007-11-08 14:11:00,1.57515,1.57515,1.57445,1.57485,657700000.0
2007-11-08 14:12:00,1.57475,1.57475,1.57425,1.57455,464400000.0
2007-11-08 14:13:00,1.57455,1.57455,1.57435,1.57435,654400000.0
2007-11-08 14:14:00,1.57435,1.57435,1.57235,1.57245,768499997.0
2007-11-08 14:15:00,1.5723,1.57345,1.57215,1.57285,893999995.0
2007-11-08 14:16:00,1.57275,1.5736,1.57265,1.5736,671100000.0
2007-11-08 14:17:00,1.5735,1.57385,1.57295,1.57305,606000001.0
2007-11-08 14:18:00,1.57305,1.574,1.5729,1.57345,445800000.0
2007-11-08 14:19:00,1.57345,1.57415,1.57345,1.574,348500000.0
2007-11-08 14:20:00,1.574,1.57405,1.57355,1.57405,238400000.0
2007-11-08 14:21:00,1.574,1.5743,1.57385,1.57395,281600000.0
2007-11-08 14:22:00,1.57395,1.57415,1.57385,1.5741,109600000.0
2007-11-08 14:23:00,1.5741,1.5742,1.5739,1.57405,208600000.0
2007-11-08 14:24:00,1.57415,1.57435,1.57395,1.57405,856000005.0
2007-11-08 14:25:00,1.57395,1.57425,1.57395,1.57415,788500002.0
2007-11-08 14:26:00,1.57415,1.57435,1.57395,1.57425,693600000.0
2007-11-08 14:27:00,1.57425,1.57465,1.57415,1.57435,666400002.0
2007-11-08 14:28:00,1.57435,1.57465,1.57425,1.57455,429600000.0
2007-11-08 14:29:00,1.57455,1.57515,1.57455,1.57485,657600000.0
2007-11-08 14:30:00,1.57485,1.57515,1.57485,1.57505,358400000.0
2007-11-08 14:31:00,1.57505,1.57515,1.57455,1.57465,600400000.0
2007-11-08 14:32:00,1.57465,1.57505,1.57445,1.57505,613600000.0
2007-11-08 14:33:00,1.57515,1.57555,1.57505,1.57525,661799999.0
2007-11-08 14:34:00,1.57525,1.57635,1.57485,1.57595,995200006.0
2007-11-08 14:35:00,1.57595,1.57635,1.57565,1.57595,953300004.0
2007-11-08 14:36:00,1.57585,1.57635,1.57585,1.57615,620800004.0
2007-11-08 14:37:00,1.57615,1.57615,1.57595,1.57595,188000000.0
2007-11-08 14:38:00,1.57595,1.57615,1.57585,1.57605,659200000.0
2007-11-08 14:39:00,1.57605,1.57615,1.57565,1.57605,585600000.0
2007-11-08 14:40:00,1.57605,1.57605,1.57585,1.57585,278400000.0
2007-11-08 14:41:00,1.57585,1.57645,1.57585,1.57645,503600000.0
2007-11-08 14:42:00,1.57645,1.57765,1.57625,1.57765,796800000.0
2007-11-08 14:43:00,1.57765,1.57885,1.57755,1.57815,726000000.0
2007-11-08 14:44:00,1.57805,1.57815,1.57765,1.57785,589200000.0
2007-11-08 14:45:00,1.57785,1.57825,1.57765,1.57785,1154200009.0
2007-11-08 14:46:00,1.57795,1.57815,1.5776,1.5777,372400000.0
2007-11-08 14:47:00,1.5777,1.5782,1.57745,1.57755,283900000.0
2007-11-08 14:48:00,1.57755,1.5777,1.57695,1.57735,435600000.0
2007-11-08 14:49:00,1.57735,1.57765,1.57725,1.5774,306400000.0
2007-11-08 14:50:00,1.5774,1.57775,1.5774,1.5774,183200000.0
2007-11-08 14:51:00,1.5774,1.5776,1.57685,1.57695,513799999.0
2007-11-08 14:52:00,1.57695,1.57735,1.57685,1.57725,559200000.0
2007-11-08 14:53:00,1.57725,1.57775,1.57705,1.57755,926500000.0
2007-11-08 14:54:00,1.57755,1.57765,1.57715,1.57735,634500001.0
2007-11-08 14:55:00,1.5773,1.57735,1.57685,1.57715,563300000.0
2007-11-08 14:56:00,1.57705,1.5772,1.577,1.5771,233800000.0
2007-11-08 14:57:00,1.5771,1.57725,1.5769,1.57715,248900000.0
2007-11-08 14:58:00,1.57715,1.57835,1.57705,1.57815,533800000.0
2007-11-08 14:59:00,1.57815,1.57885,1.57795,1.57835,882000001.0
2007-11-08 15:00:00,1.57845,1.57905,1.57825,1.57905,976500008.0
2007-11-08 15:01:00,1.57905,1.57955,1.57895,1.57935,607700000.0
2007-11-08 15:02:00,1.57935,1.57935,1.57905,1.57925,368000000.0
2007-11-08 15:03:00,1.57925,1.57965,1.57925,1.57965,613200000.0
2007-11-08 15:04:00,1.57965,1.57965,1.57915,1.57915,508799999.0
2007-11-08 15:05:00,1.57925,1.57925,1.57885,1.57905,799000000.0
2007-11-08 15:06:00,1.57915,1.57915,1.57875,1.57885,604599999.0
2007-11-08 15:07:00,1.57885,1.57915,1.57875,1.57895,637700000.0
2007-11-08 15:08:00,1.57895,1.57925,1.57875,1.57915,592600001.0
2007-11-08 15:09:00,1.57915,1.57915,1.57845,1.57885,536800000.0
2007-11-08 15:10:00,1.57885,1.57885,1.57845,1.57845,609200000.0
2007-11-08 15:11:00,1.57845,1.57865,1.57835,1.57835,532799999.0
2007-11-08 15:12:00,1.57835,1.57865,1.57835,1.57835,521600000.0
2007-11-08 15:13:00,1.57825,1.57835,1.57805,1.57815,608800000.0
2007-11-08 15:14:00,1.57815,1.57835,1.57785,1.57785,716799997.0
2007-11-08 15:15:00,1.57785,1.57815,1.57745,1.57745,885000000.0
2007-11-08 15:16:00,1.57745,1.57795,1.57745,1.57775,732200006.0
2007-11-08 15:17:00,1.57775,1.57785,1.57755,1.57775,380000000.0
2007-11-08 15:18:00,1.57775,1.57785,1.57745,1.57785,682500000.0
2007-11-08 15:19:00,1.57785,1.57845,1.57775,1.57835,795900000.0
2007-11-08 15:20:00,1.57825,1.57855,1.57805,1.57805,983400014.0
2007-11-08 15:21:00,1.57805,1.57845,1.57785,1.57815,787200000.0
2007-11-08 15:22:00,1.57795,1.57845,1.57795,1.57835,438099999.0
2007-11-08 15:23:00,1.57835,1.57865,1.57835,1.57865,429700000.0
2007-11-08 15:24:00,1.57885,1.57885,1.57855,1.57865,580200000.0
2007-11-08 15:25:00,1.57865,1.57885,1.57845,1.5786,899400000.0
2007-11-08 15:26:00,1.5786,1.57965,1.57845,1.57965,509300000.0
2007-11-08 15:27:00,1.57965,1.58055,1.5794,1.58055,642000000.0
2007-11-08 15:28:00,1.58045,1.58065,1.58005,1.58055,530700000.0
2007-11-08 15:29:00,1.58055,1.58165,1.58055,1.5813,548000000.0
2007-11-08 15:30:00,1.58125,1.58125,1.58025,1.58035,994400000.0
2007-11-08 15:31:00,1.58035,1.58075,1.58015,1.58045,470200001.0
2007-11-08 15:32:00,1.58045,1.58045,1.5798,1.57995,614999998.0
2007-11-08 15:33:00,1.57995,1.58005,1.57965,1.57965,324800000.0
2007-11-08 15:34:00,1.57965,1.58025,1.57955,1.57995,1160500010.0
2007-11-08 15:35:00,1.57995,1.58035,1.57945,1.57955,955999999.0
2007-11-08 15:36:00,1.57955,1.58035,1.57955,1.57965,731600000.0
2007-11-08 15:37:00,1.57975,1.58005,1.57935,1.57975,539599999.0
2007-11-08 15:38:00,1.57975,1.58005,1.57975,1.57985,356400000.0
2007-11-08 15:39:00,1.57985,1.58045,1.57965,1.57995,1048299999.0
2007-11-08 15:40:00,1.58005,1.58065,1.57985,1.58005,1238299983.0
2007-11-08 15:41:00,1.58005,1.58095,1.57995,1.58035,606600000.0
2007-11-08 15:42:00,1.58015,1.58065,1.57985,1.58025,677600000.0
2007-11-08 15:43:00,1.58035,1.58045,1.57985,1.58005,535800000.0
2007-11-08 15:44:00,1.58005,1.58035,1.57995,1.57995,362400000.0
2007-11-08 15:45:00,1.57995,1.58025,1.57985,1.58015,570400000.0
2007-11-08 15:46:00,1.58015,1.58055,1.58015,1.58045,402199999.0
2007-11-08 15:47:00,1.58045,1.58075,1.58045,1.58055,241200000.0
2007-11-08 15:48:00,1.58065,1.58095,1.58055,1.58085,571200000.0
2007-11-08 15:49:00,1.58095,1.58105,1.58075,1.58085,589900002.0
2007-11-08 15:50:00,1.58075,1.58095,1.58055,1.58055,315900000.0
2007-11-08 15:51:00,1.58055,1.58115,1.58045,1.58105,446000001.0
2007-11-08 15:52:00,1.58105,1.58115,1.5807,1.58075,915800012.0
2007-11-08 15:53:00,1.58075,1.58125,1.58015,1.58045,374000000.0
2007-11-08 15:54:00,1.58045,1.58075,1.58005,1.58015,530000000.0
2007-11-08 15:55:00,1.58015,1.58025,1.58005,1.58015,495600000.0
2007-11-08 15:56:00,1.58015,1.58105,1.58005,1.58045,793200000.0
2007-11-08 15:57:00,1.5806,1.5808,1.58035,1.58065,424500000.0
2007-11-08 15:58:00,1.58065,1.58075,1.57965,1.57995,833999999.0
2007-11-08 15:59:00,1.5799,1.58085,1.57975,1.58035,884800000.0
2007-11-08 16:00:00,1.58035,1.58045,1.57995,1.57995,544900000.0
2007-11-08 16:01:00,1.57995,1.58035,1.57985,1.57985,486000000.0
2007-11-08 16:02:00,1.57985,1.58055,1.57955,1.58045,746699995.0
2007-11-08 16:03:00,1.58045,1.58115,1.58035,1.58105,489600000.0
2007-11-08 16:04:00,1.58105,1.58135,1.58005,1.5807,1483900005.0
2007-11-08 16:05:00,1.58065,1.58105,1.58035,1.58105,1364800013.0
2007-11-08 16:06:00,1.58105,1.58135,1.58075,1.58105,413700000.0
2007-11-08 16:07:00,1.58095,1.58095,1.58045,1.58065,616800000.0
2007-11-08 16:08:00,1.58065,1.58105,1.58025,1.58085,1173500011.0
2007-11-08 16:09:00,1.58075,1.58095,1.58025,1.58085,1779900020.0
2007-11-08 16:10:00,1.58085,1.5809,1.58065,1.58065,543200000.0
2007-11-08 16:11:00,1.58065,1.58075,1.5803,1.5803,229200000.0
2007-11-08 16:12:00,1.5803,1.58055,1.58005,1.58055,226400000.0
2007-11-08 16:13:00,1.58055,1.58145,1.58055,1.58095,316400000.0
2007-11-08 16:14:00,1.581,1.58145,1.58095,1.5813,221900000.0
2007-11-08 16:15:00,1.5813,1.58165,1.5813,1.58145,264800000.0
2007-11-08 16:16:00,1.58145,1.5816,1.58115,1.5812,317600000.0
2007-11-08 16:17:00,1.5812,1.58165,1.5809,1.58155,453800000.0
2007-11-08 16:18:00,1.58145,1.58205,1.58115,1.58175,618799998.0
2007-11-08 16:19:00,1.58175,1.58205,1.58175,1.58175,807699997.0
2007-11-08 16:20:00,1.58175,1.58225,1.58175,1.58215,606050000.0
2007-11-08 16:21:00,1.58215,1.58225,1.58175,1.58215,1093000002.0
2007-11-08 16:22:00,1.58215,1.58255,1.58195,1.58225,800000000.0
2007-11-08 16:23:00,1.58225,1.58225,1.58155,1.58155,541600000.0
2007-11-08 16:24:00,1.58155,1.58185,1.58145,1.58155,799199990.0
2007-11-08 16:25:00,1.58155,1.58175,1.58145,1.58175,568700000.0
2007-11-08 16:26:00,1.58175,1.58175,1.58125,1.58125,667499994.0
2007-11-08 16:27:00,1.58125,1.58165,1.58125,1.58155,1135199996.0
2007-11-08 16:28:00,1.58155,1.58165,1.58125,1.58135,592699993.0
2007-11-08 16:29:00,1.58135,1.58155,1.58095,1.58115,792399992.0
2007-11-08 16:30:00,1.58115,1.58115,1.58065,1.58085,855700000.0
2007-11-08 16:31:00,1.58085,1.58085,1.58045,1.58065,762400000.0
2007-11-08 16:32:00,1.58055,1.58055,1.57965,1.57985,912800001.0
2007-11-08 16:33:00,1.57985,1.58015,1.57925,1.57945,735700000.0
2007-11-08 16:34:00,1.57945,1.57965,1.57905,1.57935,842000000.0
2007-11-08 16:35:00,1.57935,1.57975,1.57875,1.57915,1016000000.0
2007-11-08 16:36:00,1.57915,1.57935,1.57875,1.57875,680399999.0
2007-11-08 16:37:00,1.57865,1.57945,1.57855,1.57945,958799997.0
2007-11-08 16:38:00,1.57935,1.57965,1.57915,1.57965,1442799989.0
2007-11-08 16:39:00,1.57965,1.58075,1.57965,1.58065,1088799992.0
2007-11-08 16:40:00,1.58065,1.58165,1.58055,1.58155,829300000.0
2007-11-08 16:41:00,1.58155,1.58195,1.58105,1.58135,806399999.0
2007-11-08 16:42:00,1.58135,1.5814,1.57995,1.5808,675900000.0
2007-11-08 16:43:00,1.58085,1.58125,1.5806,1.5812,684899998.0
2007-11-08 16:44:00,1.5812,1.58155,1.58105,1.58155,366900000.0
2007-11-08 16:45:00,1.58155,1.58235,1.58155,1.58225,811999999.0
2007-11-08 16:46:00,1.58225,1.58265,1.58195,1.5821,672000000.0
2007-11-08 16:47:00,1.5821,1.5821,1.58125,1.5817,882799997.0
2007-11-08 16:48:00,1.5817,1.5821,1.58065,1.58165,385000000.0
2007-11-08 16:49:00,1.58155,1.58205,1.58105,1.58185,1042299995.0
2007-11-08 16:50:00,1.58195,1.58215,1.58165,1.58205,499600000.0
2007-11-08 16:51:00,1.58205,1.58205,1.58065,1.58095,921700000.0
2007-11-08 16:52:00,1.58095,1.58115,1.58075,1.58095,630799992.0
2007-11-08 16:53:00,1.58095,1.58145,1.58055,1.58135,804100000.0
2007-11-08 16:54:00,1.58135,1.58165,1.58125,1.58165,832799999.0
2007-11-08 16:55:00,1.58165,1.58185,1.58145,1.58165,1042399999.0
2007-11-08 16:56:00,1.58165,1.58175,1.58125,1.58125,841600000.0
2007-11-08 16:57:00,1.58125,1.58135,1.58115,1.58135,580800000.0
2007-11-08 16:58:00,1.58135,1.58145,1.58085,1.58085,868000000.0
2007-11-08 16:59:00,1.58085,1.58125,1.58055,1.58075,1272299993.0
2007-11-08 17:00:00,1.58075,1.58175,1.58075,1.58125,884000000.0
2007-11-08 17:01:00,1.58135,1.58245,1.58125,1.58215,1149200000.0
2007-11-08 17:02:00,1.58215,1.58305,1.58185,1.58235,1784899985.0
2007-11-08 17:03:00,1.58235,1.58475,1.58235,1.58465,1266999996.0
2007-11-08 17:04:00,1.58465,1.58485,1.58345,1.58355,919899999.0
2007-11-08 17:05:00,1.58355,1.58455,1.58355,1.58415,998799997.0
2007-11-08 17:06:00,1.58415,1.58455,1.58375,1.58435,1094399998.0
2007-11-08 17:07:00,1.58435,1.58435,1.58245,1.58285,867199999.0
2007-11-08 17:08:00,1.58285,1.58305,1.58195,1.58265,1417599990.0
2007-11-08 17:09:00,1.58255,1.58265,1.5817,1.58195,349400000.0
2007-11-08 17:10:00,1.58195,1.5826,1.58165,1.58165,516800000.0
2007-11-08 17:11:00,1.58165,1.58205,1.58125,1.58195,503500000.0
2007-11-08 17:12:00,1.58195,1.5821,1.58175,1.58205,182100000.0
2007-11-08 17:13:00,1.58205,1.58205,1.5809,1.58095,652699999.0
2007-11-08 17:14:00,1.58095,1.58195,1.58095,1.58155,714800000.0
2007-11-08 17:15:00,1.58155,1.58195,1.5811,1.5812,212800000.0
2007-11-08 17:16:00,1.58115,1.58165,1.58075,1.5808,195800000.0
2007-11-08 17:17:00,1.5808,1.58135,1.58065,1.58085,524399999.0
2007-11-08 17:18:00,1.58085,1.58085,1.57885,1.57905,1036200000.0
2007-11-08 17:19:00,1.57905,1.57905,1.57805,1.57855,1333000003.0
2007-11-08 17:20:00,1.57855,1.57895,1.57775,1.57775,1331199999.0
2007-11-08 17:21:00,1.57765,1.57795,1.57695,1.57705,1046399999.0
2007-11-08 17:22:00,1.57705,1.57835,1.57695,1.57835,1598100003.0
2007-11-08 17:23:00,1.57835,1.57895,1.57795,1.57875,948499997.0
2007-11-08 17:24:00,1.57895,1.58015,1.57865,1.58005,1382600002.0
2007-11-08 17:25:00,1.58005,1.58035,1.57965,1.58035,910299998.0
2007-11-08 17:26:00,1.58035,1.58045,1.57995,1.5801,316400000.0
2007-11-08 17:27:00,1.5801,1.58015,1.57955,1.57985,1028599996.0
2007-11-08 17:28:00,1.57995,1.5814,1.57995,1.5814,1517599982.0
2007-11-08 17:29:00,1.58125,1.58165,1.58055,1.58055,1361799988.0
2007-11-08 17:30:00,1.58065,1.58115,1.58055,1.58085,1313999992.0
2007-11-08 17:31:00,1.58065,1.58125,1.58045,1.58125,1218000002.0
2007-11-08 17:32:00,1.58125,1.58125,1.58075,1.58105,1312499993.0
2007-11-08 17:33:00,1.58105,1.58115,1.57895,1.57935,1407899994.0
2007-11-08 17:34:00,1.57935,1.57935,1.57865,1.57885,521800000.0
2007-11-08 17:35:00,1.57885,1.57905,1.57875,1.57885,942699992.0
2007-11-08 17:36:00,1.57885,1.57885,1.5785,1.57875,1179500000.0
2007-11-08 17:37:00,1.57865,1.57915,1.57855,1.579,1620999996.0
2007-11-08 17:38:00,1.579,1.5792,1.57875,1.5791,215400001.0
2007-11-08 17:39:00,1.5791,1.58015,1.57905,1.58005,514299998.0
2007-11-08 17:40:00,1.5801,1.58025,1.57955,1.57955,1237499999.0
2007-11-08 17:41:00,1.57955,1.5796,1.57915,1.5794,271200000.0
2007-11-08 17:42:00,1.5794,1.57975,1.57905,1.5797,231900000.0
2007-11-08 17:43:00,1.57965,1.57965,1.57925,1.57955,400300000.0
2007-11-08 17:44:00,1.57955,1.57965,1.57895,1.57925,676700001.0
2007-11-08 17:45:00,1.57925,1.57965,1.57905,1.57965,975149998.0
2007-11-08 17:46:00,1.57965,1.57975,1.57905,1.57935,1695199998.0
2007-11-08 17:47:00,1.57935,1.57975,1.57895,1.57955,1042199993.0
2007-11-08 17:48:00,1.57955,1.58015,1.57945,1.57975,1639299995.0
2007-11-08 17:49:00,1.57975,1.57985,1.57935,1.57975,1165199994.0
2007-11-08 17:50:00,1.57975,1.58025,1.57935,1.57995,1288400004.0
2007-11-08 17:51:00,1.57995,1.58005,1.57955,1.57975,1014799994.0
2007-11-08 17:52:00,1.57965,1.58005,1.57925,1.57925,1270199993.0
2007-11-08 17:53:00,1.57925,1.57975,1.57925,1.57965,1029599999.0
2007-11-08 17:54:00,1.57965,1.57985,1.5795,1.57955,684399999.0
2007-11-08 17:55:00,1.57955,1.57975,1.57915,1.57955,1167899992.0
2007-11-08 17:56:00,1.57955,1.58045,1.57955,1.58025,1141200000.0
2007-11-08 17:57:00,1.58025,1.58095,1.58005,1.58065,2121499990.0
2007-11-08 17:58:00,1.58065,1.58155,1.58055,1.58125,1248399998.0
2007-11-08 17:59:00,1.58125,1.58135,1.58055,1.58115,1399399986.0
2007-11-08 18:00:00,1.58115,1.58125,1.58075,1.58085,1152800000.0
2007-11-08 18:01:00,1.58085,1.58125,1.58045,1.58115,1418400000.0
2007-11-08 18:02:00,1.58115,1.58125,1.58085,1.58105,947700000.0
2007-11-08 18:03:00,1.58105,1.58145,1.58085,1.58125,1439399998.0
2007-11-08 18:04:00,1.58125,1.58135,1.58105,1.58115,685800000.0
2007-11-08 18:05:00,1.58115,1.58185,1.58115,1.58165,860400000.0
2007-11-08 18:06:00,1.58165,1.58215,1.58155,1.58165,839500000.0
2007-11-08 18:07:00,1.58155,1.58175,1.58135,1.58165,1033600000.0
2007-11-08 18:08:00,1.5816,1.58195,1.58145,1.58195,1020600000.0
2007-11-08 18:09:00,1.58195,1.58195,1.58155,1.58175,468000000.0
2007-11-08 18:10:00,1.58175,1.58205,1.58175,1.58195,579600000.0
2007-11-08 18:11:00,1.58195,1.58205,1.58125,1.58145,729800000.0
2007-11-08 18:12:00,1.58125,1.58135,1.58075,1.58075,1385200000.0
2007-11-08 18:13:00,1.58075,1.58085,1.58035,1.58055,766000000.0
2007-11-08 18:14:00,1.58055,1.5811,1.58055,1.581,290100000.0
2007-11-08 18:15:00,1.581,1.581,1.57975,1.58005,545600001.0
2007-11-08 18:16:00,1.58005,1.58035,1.57985,1.58015,664100000.0
2007-11-08 18:17:00,1.5801,1.5804,1.57995,1.58035,155200000.0
2007-11-08 18:18:00,1.58035,1.5804,1.5801,1.5802,75100000.0
2007-11-08 18:19:00,1.5802,1.58035,1.58005,1.58025,547100000.0
2007-11-08 18:20:00,1.58025,1.58095,1.58025,1.58095,1189200000.0
2007-11-08 18:21:00,1.58095,1.58105,1.58025,1.58045,1249500000.0
2007-11-08 18:22:00,1.58055,1.58165,1.58055,1.58155,387599999.0
2007-11-08 18:23:00,1.58155,1.58235,1.58155,1.58215,605700000.0
2007-11-08 18:24:00,1.58215,1.58255,1.58215,1.58235,1099100002.0
2007-11-08 18:25:00,1.58225,1.58245,1.58215,1.58235,589600000.0
2007-11-08 18:26:00,1.58235,1.58285,1.58225,1.58275,697800000.0
2007-11-08 18:27:00,1.58275,1.58335,1.58255,1.58275,572800000.0
2007-11-08 18:28:00,1.58285,1.58285,1.58235,1.58265,705600000.0
2007-11-08 18:29:00,1.58265,1.58285,1.58235,1.58275,692000000.0
2007-11-08 18:30:00,1.58275,1.58275,1.58195,1.58215,735100000.0
2007-11-08 18:31:00,1.58215,1.58235,1.58195,1.58215,552400000.0
2007-11-08 18:32:00,1.58205,1.58215,1.58195,1.58215,324800000.0
2007-11-08 18:33:00,1.58215,1.58235,1.58185,1.58235,810600000.0
2007-11-08 18:34:00,1.58225,1.58255,1.58215,1.58255,609400000.0
2007-11-08 18:35:00,1.58255,1.58275,1.58245,1.58275,850400000.0
2007-11-08 18:36:00,1.58275,1.58325,1.58275,1.58315,906100000.0
2007-11-08 18:37:00,1.58325,1.58335,1.58305,1.58325,571200000.0
2007-11-08 18:38:00,1.58315,1.5836,1.58295,1.58315,271900000.0
2007-11-08 18:39:00,1.58315,1.58425,1.58315,1.58405,351700000.0
2007-11-08 18:40:00,1.58415,1.58425,1.58365,1.58405,815500000.0
2007-11-08 18:41:00,1.58405,1.58465,1.58395,1.58465,590600000.0
2007-11-08 18:42:00,1.58465,1.58485,1.5836,1.58375,312400000.0
2007-11-08 18:43:00,1.58375,1.58385,1.58335,1.58355,815200000.0
2007-11-08 18:44:00,1.58355,1.58395,1.58335,1.58345,1106400004.0
2007-11-08 18:45:00,1.58355,1.58405,1.58345,1.58375,764800000.0
2007-11-08 18:46:00,1.58375,1.58375,1.58355,1.58365,494400000.0
2007-11-08 18:47:00,1.58365,1.58375,1.58335,1.58345,881300000.0
2007-11-08 18:48:00,1.58355,1.58475,1.58345,1.58455,1168000000.0
2007-11-08 18:49:00,1.58455,1.58495,1.58445,1.58495,1056800000.0
2007-11-08 18:50:00,1.58495,1.58535,1.58495,1.58525,947100000.0
2007-11-08 18:51:00,1.58525,1.58655,1.58525,1.58655,749600000.0
2007-11-08 18:52:00,1.58655,1.58675,1.58615,1.58635,923900000.0
2007-11-08 18:53:00,1.58625,1.58675,1.58615,1.58625,968800000.0
2007-11-08 18:54:00,1.58625,1.58685,1.58595,1.58685,919700000.0
2007-11-08 18:55:00,1.58685,1.58685,1.58645,1.58665,986400000.0
2007-11-08 18:56:00,1.58665,1.58665,1.58585,1.58595,874400000.0
2007-11-08 18:57:00,1.58595,1.58625,1.58565,1.58595,674400000.0
2007-11-08 18:58:00,1.58605,1.58635,1.58585,1.58595,630400000.0
2007-11-08 18:59:00,1.58595,1.58625,1.58505,1.58505,735400004.0
2007-11-08 19:00:00,1.58525,1.58535,1.58465,1.58495,964700000.0
2007-11-08 19:01:00,1.58495,1.58545,1.58495,1.58515,884400000.0
2007-11-08 19:02:00,1.58515,1.58555,1.58515,1.58555,492800000.0
2007-11-08 19:03:00,1.58555,1.58555,1.58475,1.58485,578400000.0
2007-11-08 19:04:00,1.58485,1.58505,1.58415,1.58445,595800000.0
2007-11-08 19:05:00,1.58445,1.58475,1.58395,1.5844,917799999.0
2007-11-08 19:06:00,1.58435,1.58445,1.58425,1.58435,771399999.0
2007-11-08 19:07:00,1.58435,1.58475,1.58425,1.58455,740800000.0
2007-11-08 19:08:00,1.58455,1.58535,1.58425,1.58535,917999999.0
2007-11-08 19:09:00,1.58535,1.58565,1.58505,1.58555,768800000.0
2007-11-08 19:10:00,1.58555,1.58565,1.58505,1.58515,627200000.0
2007-11-08 19:11:00,1.58515,1.58555,1.58495,1.58495,786600000.0
2007-11-08 19:12:00,1.58495,1.58505,1.5843,1.5846,615200000.0
2007-11-08 19:13:00,1.5846,1.5846,1.58425,1.58435,601399999.0
2007-11-08 19:14:00,1.58425,1.58475,1.58415,1.58445,817800000.0
2007-11-08 19:15:00,1.58455,1.58475,1.58415,1.58435,596499999.0
2007-11-08 19:16:00,1.58435,1.58485,1.58435,1.58435,562400000.0
2007-11-08 19:17:00,1.58435,1.5849,1.58425,1.5848,663100000.0
2007-11-08 19:18:00,1.5848,1.58535,1.5847,1.5853,581200000.0
2007-11-08 19:19:00,1.58525,1.58605,1.58525,1.58535,1018000000.0
2007-11-08 19:20:00,1.58535,1.58635,1.58535,1.58605,969800000.0
2007-11-08 19:21:00,1.58605,1.58695,1.5859,1.58605,710800000.0
2007-11-08 19:22:00,1.58605,1.58615,1.5851,1.58555,1038000000.0
2007-11-08 19:23:00,1.5855,1.58595,1.58535,1.58565,697099999.0
2007-11-08 19:24:00,1.58575,1.58605,1.58565,1.58585,755000000.0
2007-11-08 19:25:00,1.5858,1.58725,1.58555,1.58725,630100000.0
2007-11-08 19:26:00,1.58735,1.58805,1.58655,1.58665,929600000.0
2007-11-08 19:27:00,1.58665,1.5869,1.58565,1.58585,942800000.0
2007-11-08 19:28:00,1.58585,1.58635,1.58565,1.58585,542400000.0
2007-11-08 19:29:00,1.58585,1.58615,1.58575,1.58615,249600000.0
2007-11-08 19:30:00,1.58615,1.58625,1.58545,1.5858,318100000.0
2007-11-08 19:31:00,1.5858,1.5863,1.58535,1.5863,331300000.0
2007-11-08 19:32:00,1.5863,1.5863,1.58515,1.58545,217600000.0
2007-11-08 19:33:00,1.58545,1.5858,1.585,1.5851,199600000.0
2007-11-08 19:34:00,1.5851,1.58525,1.5847,1.58495,246300000.0
2007-11-08 19:35:00,1.58495,1.58535,1.58495,1.58505,243200000.0
2007-11-08 19:36:00,1.58505,1.58525,1.5845,1.58505,478200000.0
2007-11-08 19:37:00,1.58505,1.58575,1.58505,1.58575,1097600000.0
2007-11-08 19:38:00,1.58575,1.58685,1.58565,1.58665,733800000.0
2007-11-08 19:39:00,1.58665,1.58715,1.58635,1.5867,647900001.0
2007-11-08 19:40:00,1.5867,1.5871,1.58645,1.5871,370700000.0
2007-11-08 19:41:00,1.58715,1.58775,1.58665,1.58705,1098699997.0
2007-11-08 19:42:00,1.58695,1.58845,1.58685,1.58845,1257199997.0
2007-11-08 19:43:00,1.58845,1.5885,1.5873,1.58765,1313100000.0
2007-11-08 19:44:00,1.58785,1.58875,1.5877,1.58795,975399999.0
2007-11-08 19:45:00,1.58785,1.58845,1.58755,1.58755,1069100000.0
2007-11-08 19:46:00,1.5875,1.58845,1.58735,1.58755,824400000.0
2007-11-08 19:47:00,1.58745,1.58835,1.587,1.58805,641700000.0
2007-11-08 19:48:00,1.58805,1.58915,1.58785,1.58895,837500000.0
2007-11-08 19:49:00,1.58895,1.58915,1.58855,1.58885,1142799997.0
2007-11-08 19:50:00,1.58905,1.58915,1.58845,1.58885,958399998.0
2007-11-08 19:51:00,1.58885,1.58885,1.58805,1.58815,1095199999.0
2007-11-08 19:52:00,1.58825,1.58835,1.58725,1.58725,820399997.0
2007-11-08 19:53:00,1.58725,1.58775,1.58705,1.58725,1008399999.0
2007-11-08 19:54:00,1.58715,1.58785,1.58715,1.58785,928099997.0
2007-11-08 19:55:00,1.58775,1.58845,1.58775,1.58815,909300000.0
2007-11-08 19:56:00,1.58815,1.58845,1.58725,1.5879,900399998.0
2007-11-08 19:57:00,1.58785,1.5885,1.58775,1.58795,298400000.0
2007-11-08 19:58:00,1.58795,1.58825,1.58705,1.5873,681399999.0
2007-11-08 19:59:00,1.5873,1.58795,1.58695,1.58765,639999999.0
2007-11-08 20:00:00,1.58765,1.5883,1.58765,1.58805,378400000.0
2007-11-08 20:01:00,1.58805,1.58805,1.58745,1.58785,343699999.0
2007-11-08 20:02:00,1.5879,1.58825,1.58775,1.58825,284800000.0
2007-11-08 20:03:00,1.58825,1.5885,1.58815,1.58845,108000000.0
2007-11-08 20:04:00,1.58845,1.58855,1.58735,1.58755,239700000.0
2007-11-08 20:05:00,1.58755,1.58815,1.58735,1.58785,817100000.0
2007-11-08 20:06:00,1.58785,1.58825,1.58775,1.58805,934100000.0
2007-11-08 20:07:00,1.58815,1.58855,1.58795,1.58835,855000000.0
2007-11-08 20:08:00,1.58835,1.58935,1.5881,1.58835,1209700000.0
2007-11-08 20:09:00,1.58825,1.58995,1.58805,1.5893,1097200000.0
2007-11-08 20:10:00,1.58925,1.59045,1.5891,1.58985,936800000.0
2007-11-08 20:11:00,1.58985,1.59065,1.5898,1.59065,636600000.0
2007-11-08 20:12:00,1.59065,1.59125,1.59045,1.59105,565000000.0
2007-11-08 20:13:00,1.59105,1.5914,1.58965,1.58975,283500000.0
2007-11-08 20:14:00,1.5897,1.59025,1.58955,1.59015,679000000.0
2007-11-08 20:15:00,1.59015,1.59035,1.58995,1.59015,196300000.0
2007-11-08 20:16:00,1.59015,1.59075,1.58985,1.59075,290200000.0
2007-11-08 20:17:00,1.59075,1.59125,1.58975,1.5899,1201700000.0
2007-11-08 20:18:00,1.58985,1.59035,1.58915,1.58945,1212400000.0
2007-11-08 20:19:00,1.58945,1.58945,1.58865,1.58895,949599997.0
2007-11-08 20:20:00,1.58905,1.58965,1.58885,1.58925,843999999.0
2007-11-08 20:21:00,1.58925,1.59035,1.58925,1.59015,1240299998.0
2007-11-08 20:22:00,1.59015,1.59025,1.58905,1.58955,895200003.0
2007-11-08 20:23:00,1.58955,1.58985,1.58935,1.58945,569899999.0
2007-11-08 20:24:00,1.58945,1.58985,1.58845,1.58955,494000000.0
2007-11-08 20:25:00,1.58955,1.58995,1.58915,1.58985,690200000.0
2007-11-08 20:26:00,1.58985,1.58985,1.58885,1.58935,574900001.0
2007-11-08 20:27:00,1.58935,1.58935,1.5889,1.5892,336399999.0
2007-11-08 20:28:00,1.5892,1.5892,1.58825,1.58845,400800000.0
2007-11-08 20:29:00,1.58845,1.58885,1.58825,1.58855,887300000.0
2007-11-08 20:30:00,1.58875,1.58875,1.58765,1.58765,649100000.0
2007-11-08 20:31:00,1.58765,1.5878,1.58695,1.5878,727299999.0
2007-11-08 20:32:00,1.5878,1.5878,1.58655,1.58665,339400000.0
2007-11-08 20:33:00,1.58665,1.58685,1.58625,1.58645,1039299995.0
2007-11-08 20:34:00,1.58645,1.58645,1.5859,1.58645,814700000.0
2007-11-08 20:35:00,1.58645,1.58695,1.58625,1.58675,672399999.0
2007-11-08 20:36:00,1.58675,1.58705,1.58655,1.587,405200000.0
2007-11-08 20:37:00,1.587,1.58725,1.58695,1.58705,647700000.0
2007-11-08 20:38:00,1.58705,1.58785,1.5868,1.58695,927999997.0
2007-11-08 20:39:00,1.58685,1.58715,1.58645,1.58685,891600000.0
2007-11-08 20:40:00,1.58675,1.58725,1.5865,1.58695,849799999.0
2007-11-08 20:41:00,1.58695,1.58755,1.58685,1.58755,397200000.0
2007-11-08 20:42:00,1.58755,1.58775,1.58705,1.5872,261400000.0
2007-11-08 20:43:00,1.58735,1.58735,1.58685,1.58705,59400000.0
2007-11-08 20:44:00,1.58705,1.58715,1.5865,1.58715,183600000.0
2007-11-08 20:45:00,1.5873,1.5874,1.58685,1.5869,357300000.0
2007-11-08 20:46:00,1.5869,1.58745,1.58675,1.58735,777400000.0
2007-11-08 20:47:00,1.5873,1.58735,1.58675,1.58705,561400000.0
2007-11-08 20:48:00,1.58705,1.58765,1.58685,1.5874,607999996.0
2007-11-08 20:49:00,1.5874,1.5881,1.5874,1.5876,628999999.0
2007-11-08 20:50:00,1.58755,1.58785,1.58755,1.58785,597399998.0
2007-11-08 20:51:00,1.58785,1.58825,1.58745,1.58825,955699997.0
2007-11-08 20:52:00,1.58825,1.5887,1.5878,1.58825,191800000.0
2007-11-08 20:53:00,1.58815,1.58845,1.58765,1.5878,238600000.0
2007-11-08 20:54:00,1.5878,1.5883,1.58775,1.58805,296000000.0
2007-11-08 20:55:00,1.58805,1.5881,1.58785,1.58785,137199999.0
2007-11-08 20:56:00,1.58785,1.58825,1.58765,1.58785,765899999.0
2007-11-08 20:57:00,1.5879,1.5879,1.5872,1.5877,271900000.0
2007-11-08 20:58:00,1.58765,1.58775,1.58685,1.58685,599999997.0
2007-11-08 20:59:00,1.58695,1.58715,1.58685,1.58705,612299999.0
2007-11-08 21:00:00,1.58705,1.58735,1.58685,1.58725,484799999.0
2007-11-08 21:01:00,1.58725,1.58775,1.5872,1.58775,514399999.0
2007-11-08 21:02:00,1.58775,1.58775,1.58695,1.58695,520200000.0
2007-11-08 21:03:00,1.58695,1.58725,1.5868,1.58695,650200000.0
2007-11-08 21:04:00,1.58695,1.58735,1.58695,1.5873,621600000.0
2007-11-08 21:05:00,1.5873,1.58785,1.58705,1.5875,815199999.0
2007-11-08 21:06:00,1.5875,1.5875,1.58715,1.58725,687200000.0
2007-11-08 21:07:00,1.58725,1.58735,1.58705,1.58705,606600000.0
2007-11-08 21:08:00,1.58705,1.58745,1.58695,1.5873,964300000.0
2007-11-08 21:09:00,1.58725,1.58845,1.58725,1.5881,680199998.0
2007-11-08 21:10:00,1.5881,1.58875,1.588,1.58835,558599998.0
2007-11-08 21:11:00,1.58825,1.58915,1.58825,1.58855,1240499999.0
2007-11-08 21:12:00,1.58845,1.58855,1.58835,1.58855,512000000.0
2007-11-08 21:13:00,1.58855,1.58875,1.58845,1.58865,511600000.0
2007-11-08 21:14:00,1.58865,1.589,1.58855,1.58865,1210399995.0
2007-11-08 21:15:00,1.58865,1.59015,1.58865,1.58955,1395899990.0
2007-11-08 21:16:00,1.58955,1.59005,1.58945,1.59005,754199997.0
2007-11-08 21:17:00,1.59005,1.5901,1.5897,1.5897,192000000.0
2007-11-08 21:18:00,1.5897,1.58975,1.5894,1.5895,88000000.0
2007-11-08 21:19:00,1.5895,1.58975,1.58935,1.58935,110500000.0
2007-11-08 21:20:00,1.58935,1.5899,1.58935,1.5895,304400001.0
2007-11-08 21:21:00,1.5895,1.58975,1.58915,1.5893,196000000.0
2007-11-08 21:22:00,1.5893,1.5894,1.58895,1.58905,122000000.0
2007-11-08 21:23:00,1.58905,1.58915,1.5882,1.58825,278200000.0
2007-11-08 21:24:00,1.5882,1.58855,1.58815,1.5884,322400000.0
2007-11-08 21:25:00,1.5884,1.5888,1.5883,1.5885,110000000.0
2007-11-08 21:26:00,1.5885,1.58875,1.588,1.58805,249900000.0
2007-11-08 21:27:00,1.58805,1.5882,1.58765,1.58765,124200000.0
2007-11-08 21:28:00,1.5877,1.58805,1.5876,1.5877,205000000.0
2007-11-08 21:29:00,1.5877,1.58795,1.58745,1.5875,173800000.0
2007-11-08 21:30:00,1.5875,1.5876,1.5871,1.58745,193600000.0
2007-11-08 21:31:00,1.58745,1.58755,1.5866,1.58665,1192099995.0
2007-11-08 21:32:00,1.58665,1.58695,1.58645,1.58685,1541299995.0
2007-11-08 21:33:00,1.58685,1.58705,1.5863,1.5863,580599999.0
2007-11-08 21:34:00,1.58625,1.58655,1.58585,1.58645,918800000.0
2007-11-08 21:35:00,1.58645,1.58725,1.58635,1.58715,753199999.0
2007-11-08 21:36:00,1.58715,1.58745,1.58715,1.5874,524400000.0
2007-11-08 21:37:00,1.5874,1.58805,1.58735,1.58775,749999995.0
2007-11-08 21:38:00,1.58775,1.58825,1.58765,1.58805,1084799999.0
2007-11-08 21:39:00,1.58805,1.58865,1.58785,1.58865,806999999.0
2007-11-08 21:40:00,1.58865,1.58865,1.58795,1.58805,911999992.0
2007-11-08 21:41:00,1.58805,1.58805,1.58765,1.58775,762599997.0
2007-11-08 21:42:00,1.58775,1.58805,1.58755,1.58755,562099997.0
2007-11-08 21:43:00,1.58755,1.5885,1.58755,1.58825,809299998.0
2007-11-08 21:44:00,1.58825,1.58825,1.58745,1.5877,467900000.0
2007-11-08 21:45:00,1.5877,1.58815,1.5877,1.5881,192800000.0
2007-11-08 21:46:00,1.5881,1.58845,1.5881,1.5884,199300000.0
2007-11-08 21:47:00,1.5884,1.5886,1.58815,1.5883,169099999.0
2007-11-08 21:48:00,1.5883,1.58855,1.58785,1.58795,201100000.0
2007-11-08 21:49:00,1.58785,1.58795,1.58705,1.58715,359000000.0
2007-11-08 21:50:00,1.58715,1.58835,1.58705,1.5883,547400001.0
2007-11-08 21:51:00,1.58835,1.58855,1.58765,1.5882,953600004.0
2007-11-08 21:52:00,1.5882,1.58855,1.58815,1.58845,477099999.0
2007-11-08 21:53:00,1.5883,1.58885,1.5883,1.58875,209200000.0
2007-11-08 21:54:00,1.58885,1.58945,1.58865,1.58925,290700000.0
2007-11-08 21:55:00,1.58925,1.5896,1.58895,1.58935,192800000.0
2007-11-08 21:56:00,1.58935,1.58965,1.58915,1.58955,786800000.0
2007-11-08 21:57:00,1.58955,1.59015,1.58955,1.59015,606600000.0
2007-11-08 21:58:00,1.59015,1.59015,1.58815,1.58825,1156200000.0
2007-11-08 21:59:00,1.58825,1.58915,1.58765,1.58765,875400000.0
2007-11-08 22:00:00,1.58765,1.5877,1.5864,1.58655,997600000.0
2007-11-08 22:01:00,1.58655,1.58695,1.58605,1.58675,975799999.0
2007-11-08 22:02:00,1.58675,1.58725,1.58665,1.58715,889299998.0
2007-11-08 22:03:00,1.5872,1.5872,1.5857,1.58645,680500001.0
2007-11-08 22:04:00,1.58645,1.58675,1.58615,1.58665,596700000.0
2007-11-08 22:05:00,1.58665,1.5867,1.5859,1.58595,433400001.0
2007-11-08 22:06:00,1.58595,1.58715,1.58595,1.58705,227800000.0
2007-11-08 22:07:00,1.58705,1.5873,1.5867,1.58705,177000000.0
2007-11-08 22:08:00,1.58705,1.58755,1.58705,1.58745,110500000.0
2007-11-08 22:09:00,1.58745,1.58745,1.58705,1.58725,219000000.0
2007-11-08 22:10:00,1.58725,1.5879,1.58725,1.5877,261600000.0
2007-11-08 22:11:00,1.58775,1.5878,1.58735,1.5877,527000000.0
2007-11-08 22:12:00,1.5877,1.5878,1.58745,1.5875,353799999.0
2007-11-08 22:13:00,1.5875,1.5875,1.5868,1.58695,340800000.0
2007-11-08 22:14:00,1.58695,1.58745,1.58675,1.58745,480399996.0
2007-11-08 22:15:00,1.58745,1.58745,1.58655,1.58675,920800000.0
2007-11-08 22:16:00,1.58675,1.58685,1.58665,1.58675,814600000.0
2007-11-08 22:17:00,1.58675,1.5869,1.58625,1.58625,480800000.0
2007-11-08 22:18:00,1.58625,1.58635,1.58595,1.58595,463400000.0
2007-11-08 22:19:00,1.58595,1.5862,1.58485,1.58485,796400000.0
2007-11-08 22:20:00,1.58485,1.585,1.58385,1.5841,1368699997.0
2007-11-08 22:21:00,1.58415,1.58435,1.58385,1.5841,390400000.0
2007-11-08 22:22:00,1.5841,1.58425,1.5828,1.58345,652400000.0
2007-11-08 22:23:00,1.58345,1.58375,1.58125,1.58165,1221000000.0
2007-11-08 22:24:00,1.58165,1.5829,1.5816,1.5819,912300000.0
2007-11-08 22:25:00,1.5819,1.58195,1.58085,1.58125,860700000.0
2007-11-08 22:26:00,1.58125,1.58155,1.58085,1.58085,515100000.0
2007-11-08 22:27:00,1.58085,1.5812,1.5799,1.57995,357399998.0
2007-11-08 22:28:00,1.58,1.58135,1.57945,1.58115,445300000.0
2007-11-08 22:29:00,1.58115,1.5818,1.581,1.58105,986600000.0
2007-11-08 22:30:00,1.58115,1.5819,1.58095,1.5819,544400000.0
2007-11-08 22:31:00,1.5819,1.58205,1.58095,1.5813,613499998.0
2007-11-08 22:32:00,1.5813,1.5814,1.5807,1.58095,445200000.0
2007-11-08 22:33:00,1.58095,1.58155,1.58095,1.58155,219000000.0
2007-11-08 22:34:00,1.58165,1.58215,1.58165,1.58165,981699998.0
2007-11-08 22:35:00,1.58165,1.58185,1.58085,1.58095,650200002.0
2007-11-08 22:36:00,1.58095,1.58155,1.5808,1.58155,485900000.0
2007-11-08 22:37:00,1.58155,1.5818,1.58135,1.58145,156800000.0
2007-11-08 22:38:00,1.58165,1.58245,1.58165,1.58245,201900000.0
2007-11-08 22:39:00,1.58245,1.5829,1.58235,1.5824,163100000.0
2007-11-08 22:40:00,1.5824,1.58275,1.58175,1.58175,526700000.0
2007-11-08 22:41:00,1.5817,1.58225,1.58165,1.58225,190700000.0
2007-11-08 22:42:00,1.58225,1.58225,1.58145,1.58165,329200000.0
2007-11-08 22:43:00,1.58165,1.58175,1.58075,1.58095,396500000.0
2007-11-08 22:44:00,1.58095,1.58095,1.57935,1.57935,635100001.0
2007-11-08 22:45:00,1.57935,1.58005,1.57935,1.57975,995300001.0
2007-11-08 22:46:00,1.57975,1.5815,1.57975,1.5814,801800002.0
2007-11-08 22:47:00,1.58135,1.58135,1.58025,1.5804,538000000.0
2007-11-08 22:48:00,1.5804,1.58105,1.58035,1.58075,559599999.0
2007-11-08 22:49:00,1.58075,1.5815,1.58055,1.5807,810800000.0
2007-11-08 22:50:00,1.5807,1.58105,1.57995,1.58065,1206799993.0
2007-11-08 22:51:00,1.58065,1.58125,1.58005,1.58065,853599999.0
2007-11-08 22:52:00,1.58075,1.58105,1.58045,1.58105,389799996.0
2007-11-08 22:53:00,1.58105,1.58105,1.58035,1.58095,457800000.0
2007-11-08 22:54:00,1.58095,1.5811,1.58,1.5801,766500000.0
2007-11-08 22:55:00,1.5801,1.58095,1.5801,1.58095,918199998.0
2007-11-08 22:56:00,1.58095,1.58095,1.58025,1.58045,379799998.0
2007-11-08 22:57:00,1.58045,1.5809,1.58035,1.5808,466699999.0
2007-11-08 22:58:00,1.5808,1.58175,1.58075,1.58155,495200000.0
2007-11-08 22:59:00,1.58155,1.58275,1.58155,1.5827,612600000.0
2007-11-08 23:00:00,1.5827,1.58365,1.5826,1.58325,747400000.0
2007-11-08 23:01:00,1.58315,1.58325,1.58235,1.58255,560000000.0
2007-11-08 23:02:00,1.58225,1.58265,1.58215,1.58245,457800000.0
2007-11-08 23:03:00,1.58245,1.58245,1.58215,1.58225,127400000.0
2007-11-08 23:04:00,1.58225,1.58255,1.58205,1.58205,319200000.0
2007-11-08 23:05:00,1.58215,1.58225,1.58205,1.58215,209500000.0
2007-11-08 23:06:00,1.58215,1.58215,1.5819,1.58205,134200000.0
2007-11-08 23:07:00,1.58205,1.5825,1.58185,1.58245,186200000.0
2007-11-08 23:08:00,1.5825,1.58315,1.5825,1.58315,257300000.0
2007-11-08 23:09:00,1.58305,1.58315,1.58245,1.58255,487500000.0
2007-11-08 23:10:00,1.58255,1.5832,1.58255,1.58265,183500000.0
2007-11-08 23:11:00,1.58275,1.58315,1.58275,1.583,123400000.0
2007-11-08 23:12:00,1.583,1.5831,1.58235,1.58235,38500000.0
2007-11-08 23:13:00,1.58235,1.5827,1.58225,1.5826,168300001.0
2007-11-08 23:14:00,1.5826,1.5831,1.5826,1.5829,38000000.0
2007-11-08 23:15:00,1.5829,1.5831,1.58275,1.5828,103200000.0
2007-11-08 23:16:00,1.5828,1.5828,1.58205,1.58215,339100000.0
2007-11-08 23:17:00,1.58215,1.58245,1.58175,1.58205,288600000.0
2007-11-08 23:18:00,1.58205,1.5823,1.58195,1.58195,239700000.0
2007-11-08 23:19:00,1.58195,1.58255,1.58195,1.5825,295100000.0
2007-11-08 23:20:00,1.5825,1.5825,1.58205,1.58205,184000000.0
2007-11-08 23:21:00,1.58205,1.58225,1.582,1.58225,58700000.0
2007-11-08 23:22:00,1.58225,1.5824,1.58225,1.5823,33800000.0
2007-11-08 23:23:00,1.5823,1.5826,1.5823,1.58245,91200000.0
2007-11-08 23:24:00,1.58255,1.5826,1.58215,1.5825,206600000.0
2007-11-08 23:25:00,1.5825,1.5825,1.58225,1.5825,141600000.0
2007-11-08 23:26:00,1.5825,1.58255,1.5824,1.58245,43200000.0
2007-11-08 23:27:00,1.58245,1.58245,1.58205,1.58225,214400000.0
2007-11-08 23:28:00,1.58215,1.5824,1.58215,1.5822,43600000.0
2007-11-08 23:29:00,1.5822,1.58225,1.58215,1.58225,27700000.0
2007-11-08 23:30:00,1.58225,1.58235,1.58215,1.58225,97000000.0
2007-11-08 23:31:00,1.58225,1.5823,1.5822,1.58225,28100000.0
2007-11-08 23:32:00,1.58225,1.5824,1.58205,1.58205,80300000.0
2007-11-08 23:33:00,1.58205,1.58205,1.58165,1.58175,507900000.0
2007-11-08 23:34:00,1.58165,1.58235,1.58165,1.58195,363000001.0
2007-11-08 23:35:00,1.58195,1.58245,1.58175,1.58185,804600000.0
2007-11-08 23:36:00,1.58185,1.58205,1.58165,1.58195,659400000.0
2007-11-08 23:37:00,1.58205,1.58215,1.58175,1.58175,310400000.0
2007-11-08 23:38:00,1.58175,1.58235,1.58165,1.58205,486400000.0
2007-11-08 23:39:00,1.58205,1.58215,1.58165,1.58175,390200000.0
2007-11-08 23:40:00,1.58175,1.58255,1.58175,1.58205,351699999.0
2007-11-08 23:41:00,1.58205,1.58215,1.58185,1.58205,309600000.0
2007-11-08 23:42:00,1.58205,1.58225,1.58195,1.58195,462800000.0
2007-11-08 23:43:00,1.58195,1.58225,1.58195,1.58225,248000000.0
2007-11-08 23:44:00,1.58225,1.58225,1.58195,1.58215,147200000.0
2007-11-08 23:45:00,1.58215,1.58245,1.5819,1.58225,134200000.0
2007-11-08 23:46:00,1.58225,1.58245,1.58225,1.58245,184600000.0
2007-11-08 23:47:00,1.58245,1.58245,1.58215,1.58225,438300000.0
2007-11-08 23:48:00,1.58225,1.58235,1.58215,1.58215,173600000.0
2007-11-08 23:49:00,1.58215,1.58215,1.58085,1.58095,471599999.0
2007-11-08 23:50:00,1.58095,1.58135,1.58095,1.58115,251400000.0
2007-11-08 23:51:00,1.58105,1.58155,1.58105,1.58135,542400000.0
2007-11-08 23:52:00,1.58135,1.58175,1.58125,1.58175,394800000.0
2007-11-08 23:53:00,1.58165,1.58175,1.5815,1.5815,92100000.0
2007-11-08 23:54:00,1.5815,1.58195,1.5815,1.58175,270800000.0
2007-11-08 23:55:00,1.58175,1.58195,1.58155,1.58155,342200000.0
2007-11-08 23:56:00,1.58165,1.58205,1.58165,1.58195,317300000.0
2007-11-08 23:57:00,1.58185,1.58295,1.58185,1.58285,444400000.0
2007-11-08 23:58:00,1.58285,1.58285,1.58255,1.58285,353600000.0
2007-11-08 23:59:00,1.58275,1.58335,1.58275,1.58305,232000000.0
2007-11-09 00:00:00,1.58285,1.58325,1.58255,1.58315,255200000.0
2007-11-09 00:01:00,1.58295,1.58305,1.58265,1.58275,410200000.0
2007-11-09 00:02:00,1.58285,1.58285,1.58255,1.58255,364500000.0
2007-11-09 00:03:00,1.58285,1.58295,1.58255,1.58295,251300000.0
2007-11-09 00:04:00,1.58295,1.58305,1.58275,1.58295,288400000.0
2007-11-09 00:05:00,1.58305,1.58305,1.58285,1.58285,355200000.0
2007-11-09 00:06:00,1.58285,1.58285,1.58275,1.58285,222000000.0
2007-11-09 00:07:00,1.58265,1.58265,1.58235,1.58265,135500000.0
2007-11-09 00:08:00,1.58275,1.58275,1.58235,1.58235,259000000.0
2007-11-09 00:09:00,1.58235,1.58255,1.58205,1.58255,314800000.0
2007-11-09 00:10:00,1.58255,1.58255,1.58235,1.58235,301800000.0
2007-11-09 00:11:00,1.58235,1.58265,1.58205,1.58235,357200000.0
2007-11-09 00:12:00,1.58235,1.58285,1.58215,1.58285,186200000.0
2007-11-09 00:13:00,1.58285,1.58285,1.58195,1.58255,343500000.0
2007-11-09 00:14:00,1.58255,1.58385,1.58235,1.58265,170500000.0
2007-11-09 00:15:00,1.58265,1.58355,1.58265,1.58325,324800000.0
2007-11-09 00:16:00,1.58335,1.58365,1.58315,1.58355,350600000.0
2007-11-09 00:17:00,1.58355,1.58355,1.58345,1.58355,246400000.0
2007-11-09 00:18:00,1.58355,1.58405,1.58345,1.58405,240800000.0
2007-11-09 00:19:00,1.58405,1.58405,1.58375,1.58395,197000000.0
2007-11-09 00:20:00,1.58395,1.58415,1.58395,1.58415,434200000.0
2007-11-09 00:21:00,1.58415,1.58415,1.58345,1.58375,393800000.0
2007-11-09 00:22:00,1.58385,1.58385,1.58375,1.58385,16200000.0
2007-11-09 00:23:00,1.58385,1.58395,1.5836,1.58365,140300000.0
2007-11-09 00:24:00,1.58365,1.58375,1.58245,1.58285,339100000.0
2007-11-09 00:25:00,1.58285,1.58285,1.58225,1.58275,446800000.0
2007-11-09 00:26:00,1.58275,1.58315,1.5824,1.5829,527200005.0
2007-11-09 00:27:00,1.58295,1.58315,1.58285,1.58315,460400000.0
2007-11-09 00:28:00,1.58315,1.58315,1.58305,1.58315,215000000.0
2007-11-09 00:29:00,1.58315,1.58345,1.58275,1.58325,190000001.0
2007-11-09 00:30:00,1.58325,1.58325,1.58295,1.58295,61600000.0
2007-11-09 00:31:00,1.58305,1.58305,1.58265,1.58275,190200000.0
2007-11-09 00:32:00,1.58275,1.58325,1.58275,1.58325,345400000.0
2007-11-09 00:33:00,1.58325,1.58345,1.58295,1.58325,196400000.0
2007-11-09 00:34:00,1.58325,1.58345,1.58285,1.58285,135800000.0
2007-11-09 00:35:00,1.58275,1.58325,1.58275,1.58295,222900000.0
2007-11-09 00:36:00,1.58295,1.58315,1.58295,1.58315,469000000.0
2007-11-09 00:37:00,1.58315,1.58325,1.58305,1.58305,356200000.0
2007-11-09 00:38:00,1.58305,1.58345,1.58285,1.58335,513000002.0
2007-11-09 00:39:00,1.5833,1.58335,1.58325,1.5833,571600009.0
2007-11-09 00:40:00,1.5833,1.58355,1.58315,1.58325,334900000.0
2007-11-09 00:41:00,1.58325,1.58375,1.58325,1.58375,309400000.0
2007-11-09 00:42:00,1.58375,1.58385,1.58365,1.58375,466400000.0
2007-11-09 00:43:00,1.58375,1.58395,1.58355,1.58385,461000000.0
2007-11-09 00:44:00,1.58385,1.58385,1.58325,1.58345,594300001.0
2007-11-09 00:45:00,1.58345,1.58365,1.58325,1.58345,649200000.0
2007-11-09 00:46:00,1.58345,1.58355,1.58305,1.58345,473100000.0
2007-11-09 00:47:00,1.58345,1.58395,1.58345,1.58375,401200000.0
2007-11-09 00:48:00,1.58375,1.58375,1.58325,1.58335,221000002.0
2007-11-09 00:49:00,1.58335,1.58345,1.58315,1.58345,284500000.0
2007-11-09 00:50:00,1.58345,1.58355,1.58335,1.58355,156600000.0
2007-11-09 00:51:00,1.58355,1.58395,1.58355,1.58385,147400000.0
2007-11-09 00:52:00,1.58385,1.58385,1.58345,1.58375,394200001.0
2007-11-09 00:53:00,1.58375,1.58375,1.58355,1.58375,183800000.0
2007-11-09 00:54:00,1.58375,1.58375,1.58345,1.58375,413000000.0
2007-11-09 00:55:00,1.58375,1.58405,1.58365,1.58405,197600000.0
2007-11-09 00:56:00,1.58405,1.58415,1.58355,1.5838,679100000.0
2007-11-09 00:57:00,1.5838,1.5838,1.58335,1.58345,121500000.0
2007-11-09 00:58:00,1.58345,1.58355,1.58315,1.58345,247600000.0
2007-11-09 00:59:00,1.58345,1.5835,1.58325,1.58345,119700000.0
2007-11-09 01:00:00,1.58345,1.58355,1.58325,1.58355,152000000.0
2007-11-09 01:01:00,1.58355,1.58365,1.5835,1.58365,150400000.0
2007-11-09 01:02:00,1.58365,1.5837,1.58355,1.58365,168000000.0
2007-11-09 01:03:00,1.58365,1.5838,1.58345,1.5837,200500000.0
2007-11-09 01:04:00,1.5837,1.5837,1.58335,1.5835,174800000.0
2007-11-09 01:05:00,1.5835,1.58355,1.58345,1.58355,270200000.0
2007-11-09 01:06:00,1.58355,1.58355,1.5834,1.58345,272400000.0
2007-11-09 01:07:00,1.58345,1.58345,1.58315,1.58325,271600000.0
2007-11-09 01:08:00,1.58325,1.58335,1.58305,1.58325,207000000.0
2007-11-09 01:09:00,1.58335,1.58345,1.58325,1.5833,195200000.0
2007-11-09 01:10:00,1.5833,1.58385,1.5833,1.58385,230200000.0
2007-11-09 01:11:00,1.58385,1.58385,1.58375,1.58385,134000000.0
2007-11-09 01:12:00,1.58385,1.58385,1.5836,1.58385,126300000.0
2007-11-09 01:13:00,1.58385,1.58385,1.5836,1.58385,146700000.0
2007-11-09 01:14:00,1.58385,1.58385,1.58385,1.58385,230400000.0
2007-11-09 01:15:00,1.58385,1.58385,1.58385,1.58385,147000000.0
2007-11-09 01:16:00,1.58385,1.58395,1.58375,1.58395,184800000.0
2007-11-09 01:17:00,1.58395,1.58395,1.58385,1.58385,72000000.0
2007-11-09 01:18:00,1.58385,1.58385,1.58375,1.58385,48900000.0
2007-11-09 01:19:00,1.58385,1.58385,1.58375,1.58385,47300000.0
2007-11-09 01:20:00,1.58385,1.58385,1.58365,1.58365,77800000.0
2007-11-09 01:21:00,1.5837,1.58385,1.5837,1.58375,74500000.0
2007-11-09 01:22:00,1.58375,1.58405,1.58375,1.58385,123800000.0
2007-11-09 01:23:00,1.58385,1.58385,1.58375,1.58385,115200000.0
2007-11-09 01:24:00,1.58385,1.58385,1.58375,1.58385,134200000.0
2007-11-09 01:25:00,1.58385,1.58385,1.5838,1.58385,104200000.0
2007-11-09 01:26:00,1.58385,1.58405,1.58385,1.58405,88300000.0
2007-11-09 01:27:00,1.58405,1.5844,1.58395,1.5844,377000001.0
2007-11-09 01:28:00,1.5844,1.58455,1.58425,1.5843,258300000.0
2007-11-09 01:29:00,1.5843,1.58445,1.58425,1.5843,154400000.0
2007-11-09 01:30:00,1.5843,1.58435,1.58395,1.58395,99100000.0
2007-11-09 01:31:00,1.58395,1.58405,1.58385,1.58385,93900000.0
2007-11-09 01:32:00,1.58405,1.58405,1.5839,1.58405,68800000.0
2007-11-09 01:33:00,1.58405,1.58405,1.5837,1.58375,151300000.0
2007-11-09 01:34:00,1.58365,1.5843,1.58365,1.58395,250500000.0
2007-11-09 01:35:00,1.58395,1.58395,1.5831,1.58345,438000000.0
2007-11-09 01:36:00,1.58345,1.58355,1.58315,1.58325,97700000.0
2007-11-09 01:37:00,1.58325,1.58345,1.58205,1.58275,198500000.0
2007-11-09 01:38:00,1.58275,1.5835,1.58275,1.58335,212600000.0
2007-11-09 01:39:00,1.58335,1.5836,1.58315,1.58315,209700000.0
2007-11-09 01:40:00,1.58315,1.58315,1.58265,1.58265,255000000.0
2007-11-09 01:41:00,1.58265,1.58285,1.58245,1.5825,215500000.0
2007-11-09 01:42:00,1.5825,1.58275,1.58245,1.58255,97000000.0
2007-11-09 01:43:00,1.58255,1.58285,1.5825,1.58275,140900000.0
2007-11-09 01:44:00,1.58275,1.58305,1.58265,1.58305,118900000.0
2007-11-09 01:45:00,1.58295,1.5831,1.58265,1.58295,101500000.0
2007-11-09 01:46:00,1.58295,1.5833,1.58265,1.58315,153100000.0
2007-11-09 01:47:00,1.58285,1.58295,1.58275,1.58285,133000000.0
2007-11-09 01:48:00,1.58285,1.58315,1.58275,1.58305,80899999.0
2007-11-09 01:49:00,1.58305,1.58345,1.58305,1.5832,253200000.0
2007-11-09 01:50:00,1.5833,1.58385,1.58315,1.58385,315700000.0
2007-11-09 01:51:00,1.58385,1.58405,1.58335,1.58345,136200000.0
2007-11-09 01:52:00,1.58345,1.58345,1.58315,1.58325,77600000.0
2007-11-09 01:53:00,1.58325,1.58365,1.58315,1.58345,282200000.0
2007-11-09 01:54:00,1.58345,1.58395,1.58345,1.58375,96500000.0
2007-11-09 01:55:00,1.58375,1.58385,1.58335,1.58335,131800000.0
2007-11-09 01:56:00,1.58345,1.58345,1.5829,1.5829,141800000.0
2007-11-09 01:57:00,1.5829,1.58335,1.5829,1.58305,166400000.0
2007-11-09 01:58:00,1.58305,1.58315,1.58285,1.58295,113000000.0
2007-11-09 01:59:00,1.58295,1.58355,1.58285,1.58315,165200000.0
2007-11-09 02:00:00,1.58315,1.58365,1.58315,1.58355,224400000.0
2007-11-09 02:01:00,1.58355,1.58375,1.58355,1.5836,215000000.0
2007-11-09 02:02:00,1.5836,1.58375,1.58345,1.58365,137600000.0
2007-11-09 02:03:00,1.58365,1.58395,1.58365,1.58385,129500000.0
2007-11-09 02:04:00,1.58395,1.58425,1.58385,1.58425,79100000.0
2007-11-09 02:05:00,1.58425,1.58425,1.58385,1.58385,61800000.0
2007-11-09 02:06:00,1.58385,1.58395,1.5838,1.58395,257500000.0
2007-11-09 02:07:00,1.58395,1.58405,1.58375,1.58375,115700000.0
2007-11-09 02:08:00,1.58375,1.58375,1.58355,1.58355,112400000.0
2007-11-09 02:09:00,1.58345,1.58365,1.5834,1.58355,134500000.0
2007-11-09 02:10:00,1.58355,1.58355,1.58345,1.58345,58400000.0
2007-11-09 02:11:00,1.58345,1.58345,1.5832,1.58335,122200000.0
2007-11-09 02:12:00,1.58335,1.58335,1.58315,1.58335,152500000.0
2007-11-09 02:13:00,1.58335,1.58345,1.58315,1.58335,384400002.0
2007-11-09 02:14:00,1.58335,1.58355,1.58335,1.58345,228000000.0
2007-11-09 02:15:00,1.58345,1.58375,1.58335,1.58335,537200005.0
2007-11-09 02:16:00,1.58335,1.58355,1.5828,1.58285,151500000.0
2007-11-09 02:17:00,1.58275,1.5829,1.58265,1.58265,182200000.0
2007-11-09 02:18:00,1.58265,1.58295,1.5826,1.58285,490599998.0
2007-11-09 02:19:00,1.58285,1.58295,1.58185,1.58215,295800001.0
2007-11-09 02:20:00,1.58205,1.58255,1.58205,1.58235,257000000.0
2007-11-09 02:21:00,1.58235,1.58235,1.5818,1.5818,124900000.0
2007-11-09 02:22:00,1.58175,1.58245,1.58175,1.5822,277300000.0
2007-11-09 02:23:00,1.58225,1.58265,1.58225,1.58265,286800000.0
2007-11-09 02:24:00,1.58275,1.5829,1.58235,1.58265,503200000.0
2007-11-09 02:25:00,1.58265,1.58285,1.58205,1.5822,387300000.0
2007-11-09 02:26:00,1.5822,1.58235,1.58165,1.58165,492800000.0
2007-11-09 02:27:00,1.58165,1.58215,1.5812,1.58155,381900000.0
2007-11-09 02:28:00,1.58155,1.58205,1.58155,1.58195,237400000.0
2007-11-09 02:29:00,1.58195,1.5821,1.58145,1.58185,454600000.0
2007-11-09 02:30:00,1.58175,1.58185,1.58165,1.58185,248900000.0
2007-11-09 02:31:00,1.58185,1.58185,1.58175,1.58185,353600000.0
2007-11-09 02:32:00,1.58185,1.58195,1.58165,1.58175,349200000.0
2007-11-09 02:33:00,1.58185,1.58185,1.58145,1.58145,375900000.0
2007-11-09 02:34:00,1.58145,1.5816,1.58145,1.58155,102000004.0
2007-11-09 02:35:00,1.58155,1.582,1.5815,1.5818,278000002.0
2007-11-09 02:36:00,1.58175,1.5821,1.5815,1.582,236300002.0
2007-11-09 02:37:00,1.58195,1.582,1.58135,1.58175,278000000.0
2007-11-09 02:38:00,1.58175,1.58195,1.58175,1.58185,193900000.0
2007-11-09 02:39:00,1.58185,1.5822,1.5813,1.58145,410700001.0
2007-11-09 02:40:00,1.58145,1.58175,1.5813,1.58145,354500000.0
2007-11-09 02:41:00,1.58145,1.58155,1.5805,1.58075,471900000.0
2007-11-09 02:42:00,1.58075,1.58075,1.58035,1.58055,367800000.0
2007-11-09 02:43:00,1.58055,1.58125,1.58055,1.5811,474700002.0
2007-11-09 02:44:00,1.5811,1.5817,1.5811,1.5813,411400000.0
2007-11-09 02:45:00,1.5812,1.5816,1.58115,1.5814,227700000.0
2007-11-09 02:46:00,1.5814,1.5816,1.58095,1.58105,82700000.0
2007-11-09 02:47:00,1.58105,1.58135,1.5809,1.58105,88800000.0
2007-11-09 02:48:00,1.58105,1.58115,1.58045,1.58065,358400000.0
2007-11-09 02:49:00,1.58055,1.5809,1.58045,1.5809,344600000.0
2007-11-09 02:50:00,1.5809,1.58115,1.58085,1.5809,324600000.0
2007-11-09 02:51:00,1.5809,1.5818,1.5809,1.58175,195600000.0
2007-11-09 02:52:00,1.58175,1.58195,1.58145,1.58185,539900000.0
2007-11-09 02:53:00,1.58185,1.58235,1.58165,1.5822,485900001.0
2007-11-09 02:54:00,1.5822,1.58265,1.582,1.582,114300000.0
2007-11-09 02:55:00,1.582,1.58285,1.58185,1.5826,270100000.0
2007-11-09 02:56:00,1.5826,1.58275,1.5822,1.58265,294300000.0
2007-11-09 02:57:00,1.58265,1.58275,1.58225,1.58225,586300000.0
2007-11-09 02:58:00,1.58225,1.58225,1.58125,1.58125,540900000.0
2007-11-09 02:59:00,1.58125,1.5813,1.58085,1.5813,585800000.0
2007-11-09 03:00:00,1.5813,1.58145,1.5812,1.58145,82900000.0
2007-11-09 03:01:00,1.58135,1.5815,1.58125,1.58135,225200000.0
2007-11-09 03:02:00,1.58135,1.58135,1.58105,1.5811,262500000.0
2007-11-09 03:03:00,1.58115,1.58125,1.58095,1.58105,279200006.0
2007-11-09 03:04:00,1.58105,1.58115,1.581,1.58105,308300000.0
2007-11-09 03:05:00,1.58105,1.58115,1.58095,1.581,222900000.0
2007-11-09 03:06:00,1.581,1.58105,1.58035,1.58065,401600000.0
2007-11-09 03:07:00,1.58065,1.58075,1.58055,1.58055,229300000.0
2007-11-09 03:08:00,1.58065,1.58075,1.57945,1.57945,110500000.0
2007-11-09 03:09:00,1.57945,1.58015,1.5794,1.57965,631200000.0
2007-11-09 03:10:00,1.57965,1.57985,1.5788,1.5794,586500000.0
2007-11-09 03:11:00,1.5794,1.58105,1.57935,1.58075,1132000004.0
2007-11-09 03:12:00,1.58075,1.58105,1.58035,1.58065,1047900001.0
2007-11-09 03:13:00,1.58055,1.5809,1.58035,1.58045,1074300010.0
2007-11-09 03:14:00,1.58045,1.58105,1.5803,1.58105,874500008.0
2007-11-09 03:15:00,1.58105,1.58105,1.58075,1.58105,607800002.0
2007-11-09 03:16:00,1.58105,1.58155,1.58095,1.58135,450000000.0
2007-11-09 03:17:00,1.58155,1.58225,1.58135,1.58185,420100000.0
2007-11-09 03:18:00,1.58185,1.58205,1.5817,1.58175,171800000.0
2007-11-09 03:19:00,1.58175,1.5824,1.58165,1.58235,238800003.0
2007-11-09 03:20:00,1.58235,1.58245,1.58215,1.58245,138700000.0
2007-11-09 03:21:00,1.58245,1.58255,1.5821,1.58225,59100000.0
2007-11-09 03:22:00,1.58225,1.58245,1.58215,1.5823,36100000.0
2007-11-09 03:23:00,1.5823,1.5828,1.5823,1.5826,41400000.0
2007-11-09 03:24:00,1.5826,1.5831,1.5826,1.58305,251400000.0
2007-11-09 03:25:00,1.5831,1.5831,1.58275,1.58285,37600000.0
2007-11-09 03:26:00,1.58285,1.58295,1.5822,1.5822,176800000.0
2007-11-09 03:27:00,1.5822,1.58325,1.5822,1.58305,696500002.0
2007-11-09 03:28:00,1.58305,1.5836,1.5824,1.5835,472100000.0
2007-11-09 03:29:00,1.5835,1.58395,1.5834,1.58355,715000000.0
2007-11-09 03:30:00,1.58355,1.58355,1.58265,1.58315,882800002.0
2007-11-09 03:31:00,1.58305,1.58325,1.58275,1.583,744300001.0
2007-11-09 03:32:00,1.58305,1.58325,1.58285,1.58295,868800022.0
2007-11-09 03:33:00,1.58295,1.58325,1.58255,1.5831,772200006.0
2007-11-09 03:34:00,1.58305,1.58325,1.5823,1.58245,625000012.0
2007-11-09 03:35:00,1.58245,1.58255,1.58235,1.58245,305700000.0
2007-11-09 03:36:00,1.58245,1.58245,1.58165,1.58165,274900000.0
2007-11-09 03:37:00,1.58175,1.58185,1.5809,1.581,457400000.0
2007-11-09 03:38:00,1.581,1.58155,1.58015,1.58085,731300001.0
2007-11-09 03:39:00,1.5808,1.58135,1.58045,1.5812,393200000.0
2007-11-09 03:40:00,1.58155,1.58205,1.58065,1.58165,362900000.0
2007-11-09 03:41:00,1.58165,1.58265,1.58125,1.58235,495600000.0
2007-11-09 03:42:00,1.58235,1.58255,1.58195,1.58215,310900000.0
2007-11-09 03:43:00,1.58215,1.58225,1.58155,1.58155,139700000.0
2007-11-09 03:44:00,1.58155,1.58305,1.58135,1.58305,494300000.0
2007-11-09 03:45:00,1.58305,1.58385,1.58245,1.58325,691300004.0
2007-11-09 03:46:00,1.58325,1.58355,1.5832,1.58345,108800000.0
2007-11-09 03:47:00,1.58345,1.58375,1.58315,1.5836,140400000.0
2007-11-09 03:48:00,1.5836,1.58375,1.5834,1.58365,97500000.0
2007-11-09 03:49:00,1.58365,1.58385,1.58355,1.58375,151300000.0
2007-11-09 03:50:00,1.58375,1.58425,1.58375,1.58405,448700000.0
2007-11-09 03:51:00,1.58405,1.58435,1.58365,1.58385,300700000.0
2007-11-09 03:52:00,1.58385,1.58415,1.58365,1.58405,126000000.0
2007-11-09 03:53:00,1.58405,1.5854,1.58335,1.5842,313600000.0
2007-11-09 03:54:00,1.5842,1.5848,1.5835,1.58425,299800000.0
2007-11-09 03:55:00,1.58435,1.58465,1.5831,1.58465,316500000.0
2007-11-09 03:56:00,1.58465,1.5847,1.5837,1.58455,278900000.0
2007-11-09 03:57:00,1.5846,1.58485,1.58425,1.58445,222400000.0
2007-11-09 03:58:00,1.58435,1.58545,1.58335,1.58545,463100000.0
2007-11-09 03:59:00,1.58555,1.58555,1.5846,1.58485,428000000.0
2007-11-09 04:00:00,1.58485,1.5859,1.58445,1.58585,405800000.0
2007-11-09 04:01:00,1.58585,1.58775,1.58565,1.58755,304699999.0
2007-11-09 04:02:00,1.58735,1.58825,1.58715,1.58715,592800003.0
2007-11-09 04:03:00,1.58715,1.58735,1.58655,1.58705,228600000.0
2007-11-09 04:04:00,1.58705,1.58735,1.58605,1.58625,463000000.0
2007-11-09 04:05:00,1.58625,1.58625,1.5857,1.58615,218700000.0
2007-11-09 04:06:00,1.58625,1.58625,1.58535,1.58535,135100000.0
2007-11-09 04:07:00,1.58535,1.58555,1.5845,1.58555,231300000.0
2007-11-09 04:08:00,1.58555,1.58555,1.58505,1.58515,218500000.0
2007-11-09 04:09:00,1.58515,1.58545,1.58485,1.58505,210900000.0
2007-11-09 04:10:00,1.58535,1.58535,1.58445,1.58485,107200000.0
2007-11-09 04:11:00,1.58485,1.58495,1.58465,1.58485,69600000.0
2007-11-09 04:12:00,1.58485,1.58495,1.5848,1.58495,39500000.0
2007-11-09 04:13:00,1.58495,1.58505,1.5842,1.5843,393800001.0
2007-11-09 04:14:00,1.5843,1.58555,1.5842,1.58505,336300002.0
2007-11-09 04:15:00,1.58505,1.58535,1.58495,1.58535,267600000.0
2007-11-09 04:16:00,1.58535,1.58535,1.58465,1.58465,180900000.0
2007-11-09 04:17:00,1.58465,1.58465,1.5843,1.5844,735200029.0
2007-11-09 04:18:00,1.5844,1.58485,1.58415,1.58485,218700000.0
2007-11-09 04:19:00,1.58485,1.58485,1.58455,1.58475,215100001.0
2007-11-09 04:20:00,1.58475,1.58495,1.58435,1.58495,103700000.0
2007-11-09 04:21:00,1.58495,1.58525,1.58425,1.58425,273600000.0
2007-11-09 04:22:00,1.58425,1.58455,1.5838,1.58405,448800005.0
2007-11-09 04:23:00,1.5841,1.58465,1.58405,1.5842,88800000.0
2007-11-09 04:24:00,1.58425,1.58465,1.58405,1.58435,195500000.0
2007-11-09 04:25:00,1.58435,1.58465,1.58415,1.58455,318300004.0
2007-11-09 04:26:00,1.58455,1.58465,1.5842,1.5842,515799999.0
2007-11-09 04:27:00,1.58425,1.58505,1.58415,1.58475,237400002.0
2007-11-09 04:28:00,1.58505,1.58525,1.58405,1.58505,538100004.0
2007-11-09 04:29:00,1.58505,1.58525,1.58455,1.5848,583100009.0
2007-11-09 04:30:00,1.5848,1.5854,1.5848,1.5851,206300004.0
2007-11-09 04:31:00,1.5851,1.5851,1.58445,1.58455,147399999.0
2007-11-09 04:32:00,1.58445,1.58595,1.58445,1.58525,235399998.0
2007-11-09 04:33:00,1.58535,1.58565,1.58525,1.58555,166100000.0
2007-11-09 04:34:00,1.5856,1.5856,1.58495,1.58525,139500001.0
2007-11-09 04:35:00,1.58525,1.58535,1.58495,1.5851,116800000.0
2007-11-09 04:36:00,1.58505,1.5853,1.585,1.5852,115600000.0
2007-11-09 04:37:00,1.5852,1.5854,1.58445,1.5851,443100002.0
2007-11-09 04:38:00,1.5851,1.58515,1.58465,1.585,68200000.0
2007-11-09 04:39:00,1.585,1.5851,1.58475,1.58485,64500000.0
2007-11-09 04:40:00,1.58485,1.58515,1.58465,1.58515,349600000.0
2007-11-09 04:41:00,1.58515,1.58515,1.58485,1.58485,161400000.0
2007-11-09 04:42:00,1.58485,1.58485,1.58485,1.58485,69600000.0
2007-11-09 04:43:00,1.5848,1.5853,1.58465,1.58515,432800001.0
2007-11-09 04:44:00,1.58515,1.58555,1.58505,1.58535,634200001.0
2007-11-09 04:45:00,1.58535,1.58545,1.58515,1.58515,174900000.0
2007-11-09 04:46:00,1.58515,1.58525,1.58505,1.58515,180500000.0
2007-11-09 04:47:00,1.58515,1.58525,1.58475,1.58505,102500000.0
2007-11-09 04:48:00,1.58515,1.58515,1.58485,1.58495,134900000.0
2007-11-09 04:49:00,1.58505,1.58515,1.58485,1.58495,71900000.0
2007-11-09 04:50:00,1.58495,1.58505,1.58485,1.58505,44900000.0
2007-11-09 04:51:00,1.585,1.58535,1.5847,1.58515,177300000.0
2007-11-09 04:52:00,1.58515,1.58525,1.58455,1.58455,54400000.0
2007-11-09 04:53:00,1.58465,1.58545,1.58465,1.58545,156300000.0
2007-11-09 04:54:00,1.58545,1.58615,1.58545,1.58585,138000000.0
2007-11-09 04:55:00,1.58595,1.58605,1.58555,1.58585,128900000.0
2007-11-09 04:56:00,1.58585,1.58585,1.58555,1.58565,279100000.0
2007-11-09 04:57:00,1.58575,1.58605,1.5855,1.58585,393100000.0
2007-11-09 04:58:00,1.58585,1.58595,1.58535,1.58545,202200000.0
2007-11-09 04:59:00,1.58545,1.58555,1.58485,1.58515,432200001.0
2007-11-09 05:00:00,1.58525,1.5855,1.58495,1.58545,338700000.0
2007-11-09 05:01:00,1.58545,1.58545,1.5847,1.58525,448300001.0
2007-11-09 05:02:00,1.58525,1.58525,1.5847,1.58475,234200000.0
2007-11-09 05:03:00,1.58475,1.58525,1.58475,1.58485,129700000.0
2007-11-09 05:04:00,1.58485,1.58535,1.58475,1.58505,259100000.0
2007-11-09 05:05:00,1.58505,1.58515,1.58495,1.58505,549700005.0
2007-11-09 05:06:00,1.58505,1.58525,1.58505,1.58515,97200000.0
2007-11-09 05:07:00,1.58515,1.58515,1.58385,1.58485,302900000.0
2007-11-09 05:08:00,1.58485,1.58495,1.58475,1.58485,91400000.0
2007-11-09 05:09:00,1.58485,1.58495,1.58455,1.58495,175400000.0
2007-11-09 05:10:00,1.58495,1.58535,1.58475,1.58485,290000000.0
2007-11-09 05:11:00,1.58485,1.5853,1.58485,1.58525,55300000.0
2007-11-09 05:12:00,1.58525,1.58555,1.5852,1.5854,203900000.0
2007-11-09 05:13:00,1.5854,1.5855,1.58505,1.58505,107000000.0
2007-11-09 05:14:00,1.58505,1.58505,1.58495,1.58495,179900000.0
2007-11-09 05:15:00,1.58495,1.58495,1.5847,1.58495,136800000.0
2007-11-09 05:16:00,1.58495,1.58505,1.5847,1.58505,89200000.0
2007-11-09 05:17:00,1.58505,1.58505,1.58485,1.58505,83100000.0
2007-11-09 05:18:00,1.58505,1.58595,1.585,1.58575,195300000.0
2007-11-09 05:19:00,1.58575,1.58575,1.58525,1.58545,231800001.0
2007-11-09 05:20:00,1.58545,1.58555,1.5851,1.58555,103900000.0
2007-11-09 05:21:00,1.58545,1.58555,1.58515,1.58525,110300000.0
2007-11-09 05:22:00,1.58525,1.58545,1.58505,1.58545,174300002.0
2007-11-09 05:23:00,1.58545,1.58575,1.58535,1.58555,468300000.0
2007-11-09 05:24:00,1.58555,1.58635,1.58435,1.58465,484900000.0
2007-11-09 05:25:00,1.58465,1.585,1.5843,1.58465,352800000.0
2007-11-09 05:26:00,1.58465,1.58465,1.5844,1.58455,44200000.0
2007-11-09 05:27:00,1.5846,1.58475,1.58445,1.58455,37100000.0
2007-11-09 05:28:00,1.58455,1.58465,1.58445,1.58465,93500000.0
2007-11-09 05:29:00,1.58465,1.58485,1.58455,1.58475,166100000.0
2007-11-09 05:30:00,1.58475,1.58485,1.58465,1.58485,109300000.0
2007-11-09 05:31:00,1.58485,1.5852,1.5848,1.5849,40700000.0
2007-11-09 05:32:00,1.5849,1.585,1.58465,1.58485,53800000.0
2007-11-09 05:33:00,1.58465,1.585,1.58465,1.58485,140700002.0
2007-11-09 05:34:00,1.58485,1.585,1.58475,1.585,59200000.0
2007-11-09 05:35:00,1.585,1.5851,1.5849,1.58495,60800000.0
2007-11-09 05:36:00,1.58495,1.585,1.58455,1.58455,87400000.0
2007-11-09 05:37:00,1.58455,1.5847,1.58415,1.5847,100700000.0
2007-11-09 05:38:00,1.5847,1.58495,1.58425,1.5848,80200000.0
2007-11-09 05:39:00,1.5848,1.5848,1.5844,1.58455,86400000.0
2007-11-09 05:40:00,1.58455,1.58485,1.58435,1.58455,58000000.0
2007-11-09 05:41:00,1.5846,1.58475,1.58355,1.58385,267100000.0
2007-11-09 05:42:00,1.58365,1.58445,1.58335,1.58375,431399999.0
2007-11-09 05:43:00,1.58375,1.58435,1.58375,1.58435,265000000.0
2007-11-09 05:44:00,1.58435,1.58465,1.58405,1.5844,265900001.0
2007-11-09 05:45:00,1.58445,1.58475,1.58445,1.58465,62800000.0
2007-11-09 05:46:00,1.58465,1.58505,1.5841,1.58435,574700005.0
2007-11-09 05:47:00,1.58425,1.58455,1.58395,1.58445,847400000.0
2007-11-09 05:48:00,1.58445,1.58485,1.58425,1.58455,353300000.0
2007-11-09 05:49:00,1.58455,1.58465,1.5843,1.5846,207300000.0
2007-11-09 05:50:00,1.5846,1.58515,1.58445,1.58515,201800002.0
2007-11-09 05:51:00,1.58515,1.58545,1.5849,1.58545,298900000.0
2007-11-09 05:52:00,1.58545,1.58575,1.58505,1.58515,732000004.0
2007-11-09 05:53:00,1.58515,1.58515,1.58475,1.58475,226600000.0
2007-11-09 05:54:00,1.58475,1.58485,1.58395,1.58405,390600000.0
2007-11-09 05:55:00,1.58405,1.585,1.58395,1.58405,1199200004.0
2007-11-09 05:56:00,1.58405,1.585,1.58405,1.58435,505000001.0
2007-11-09 05:57:00,1.5842,1.58495,1.5839,1.58485,335700000.0
2007-11-09 05:58:00,1.58485,1.58495,1.58455,1.58485,306400001.0
2007-11-09 05:59:00,1.58485,1.5853,1.58465,1.58515,64100000.0
2007-11-09 06:00:00,1.58515,1.5853,1.58485,1.5849,162100000.0
2007-11-09 06:01:00,1.58485,1.58485,1.5841,1.58455,671200001.0
2007-11-09 06:02:00,1.58455,1.5849,1.58415,1.58455,341300001.0
2007-11-09 06:03:00,1.5846,1.5848,1.58455,1.58475,239800000.0
2007-11-09 06:04:00,1.58475,1.58505,1.58475,1.58495,86000000.0
2007-11-09 06:05:00,1.58495,1.58505,1.58435,1.58435,361100000.0
2007-11-09 06:06:00,1.58435,1.58445,1.58415,1.5844,270400000.0
2007-11-09 06:07:00,1.5844,1.5846,1.5844,1.58445,145100000.0
2007-11-09 06:08:00,1.5845,1.5846,1.5844,1.5846,402800000.0
2007-11-09 06:09:00,1.5846,1.5847,1.58455,1.58465,172400000.0
2007-11-09 06:10:00,1.5847,1.5849,1.58465,1.5847,145800000.0
2007-11-09 06:11:00,1.58475,1.5848,1.5844,1.58475,239700000.0
2007-11-09 06:12:00,1.58475,1.58485,1.58435,1.5847,153400000.0
2007-11-09 06:13:00,1.5847,1.5849,1.5843,1.58465,373800003.0
2007-11-09 06:14:00,1.58465,1.58475,1.58445,1.5845,419700000.0
2007-11-09 06:15:00,1.5845,1.58465,1.5845,1.58465,160000000.0
2007-11-09 06:16:00,1.58465,1.585,1.58455,1.58475,62900000.0
2007-11-09 06:17:00,1.58475,1.58475,1.58435,1.58435,381900000.0
2007-11-09 06:18:00,1.58435,1.5846,1.5843,1.5845,136000000.0
2007-11-09 06:19:00,1.5845,1.58465,1.5845,1.5846,8700000.0
2007-11-09 06:20:00,1.58455,1.58455,1.58425,1.58425,115800000.0
2007-11-09 06:21:00,1.58425,1.5843,1.58415,1.5842,146300000.0
2007-11-09 06:22:00,1.58425,1.5843,1.584,1.58425,99200000.0
2007-11-09 06:23:00,1.58425,1.58455,1.58405,1.58445,320400001.0
2007-11-09 06:24:00,1.58445,1.58515,1.58445,1.5847,178300000.0
2007-11-09 06:25:00,1.5847,1.58505,1.5844,1.58475,364400000.0
2007-11-09 06:26:00,1.58475,1.58485,1.5845,1.5846,83200000.0
2007-11-09 06:27:00,1.5846,1.58465,1.58445,1.58455,257300006.0
2007-11-09 06:28:00,1.58455,1.58455,1.58445,1.58445,96800003.0
2007-11-09 06:29:00,1.58445,1.58505,1.58445,1.58495,160100000.0
2007-11-09 06:30:00,1.58495,1.58505,1.5849,1.5849,33600000.0
2007-11-09 06:31:00,1.5849,1.5853,1.58485,1.58485,74400000.0
2007-11-09 06:32:00,1.58485,1.5855,1.5848,1.5849,258400001.0
2007-11-09 06:33:00,1.5849,1.5849,1.58365,1.5837,307300000.0
2007-11-09 06:34:00,1.5837,1.58415,1.58365,1.58415,174200000.0
2007-11-09 06:35:00,1.58415,1.5843,1.58415,1.5843,226500000.0
2007-11-09 06:36:00,1.5843,1.58445,1.58415,1.5844,451700000.0
2007-11-09 06:37:00,1.5844,1.5849,1.58435,1.5847,121700000.0
2007-11-09 06:38:00,1.5847,1.5848,1.58435,1.58445,111000000.0
2007-11-09 06:39:00,1.58445,1.5845,1.58415,1.58425,47600000.0
2007-11-09 06:40:00,1.58425,1.58425,1.58335,1.58335,398099999.0
2007-11-09 06:41:00,1.58335,1.5837,1.58305,1.5833,535000000.0
2007-11-09 06:42:00,1.5833,1.5839,1.58325,1.5837,397600012.0
2007-11-09 06:43:00,1.5837,1.5839,1.5835,1.5836,63900000.0
2007-11-09 06:44:00,1.5836,1.58385,1.5835,1.58365,48500000.0
2007-11-09 06:45:00,1.58365,1.584,1.58355,1.58395,70000000.0
2007-11-09 06:46:00,1.58395,1.58395,1.5836,1.5837,309300000.0
2007-11-09 06:47:00,1.5837,1.5839,1.58355,1.5839,255800000.0
2007-11-09 06:48:00,1.5839,1.58405,1.58375,1.584,173800000.0
2007-11-09 06:49:00,1.584,1.5842,1.5837,1.5842,83400000.0
2007-11-09 06:50:00,1.5842,1.5844,1.5842,1.5842,35200000.0
2007-11-09 06:51:00,1.5842,1.5848,1.5842,1.5846,61900000.0
2007-11-09 06:52:00,1.5846,1.5847,1.58455,1.58455,117100003.0
2007-11-09 06:53:00,1.58455,1.58455,1.58355,1.5842,228800000.0
2007-11-09 06:54:00,1.5842,1.5847,1.58395,1.58445,597900000.0
2007-11-09 06:55:00,1.58445,1.58525,1.58435,1.5848,808700000.0
2007-11-09 06:56:00,1.58485,1.58485,1.58445,1.58455,255200000.0
2007-11-09 06:57:00,1.58455,1.5848,1.58435,1.58455,469500001.0
2007-11-09 06:58:00,1.58455,1.58475,1.58445,1.58455,168500000.0
2007-11-09 06:59:00,1.58455,1.5849,1.5845,1.58485,85100000.0
2007-11-09 07:00:00,1.58465,1.58545,1.58465,1.5851,92800000.0
2007-11-09 07:01:00,1.5851,1.58535,1.585,1.58535,38800000.0
2007-11-09 07:02:00,1.58535,1.5854,1.5851,1.5852,138000000.0
2007-11-09 07:03:00,1.58525,1.58545,1.58515,1.58535,228800000.0
2007-11-09 07:04:00,1.5853,1.58585,1.58515,1.58535,421700002.0
2007-11-09 07:05:00,1.58535,1.58545,1.58505,1.58505,28300000.0
2007-11-09 07:06:00,1.58505,1.5852,1.585,1.5851,17300000.0
2007-11-09 07:07:00,1.5851,1.5851,1.58425,1.58425,81000000.0
2007-11-09 07:08:00,1.58425,1.58465,1.58425,1.58455,62800000.0
2007-11-09 07:09:00,1.58455,1.58485,1.58455,1.58485,37400000.0
2007-11-09 07:10:00,1.58485,1.58485,1.58395,1.58395,58000000.0
2007-11-09 07:11:00,1.58395,1.58455,1.5839,1.58435,84800000.0
2007-11-09 07:12:00,1.58435,1.5845,1.58415,1.58445,46900000.0
2007-11-09 07:13:00,1.58445,1.58495,1.58445,1.5849,61600000.0
2007-11-09 07:14:00,1.5849,1.58495,1.5841,1.5846,446800001.0
2007-11-09 07:15:00,1.5846,1.58465,1.58385,1.58385,184700000.0
2007-11-09 07:16:00,1.5839,1.58395,1.58375,1.58385,250700001.0
2007-11-09 07:17:00,1.58385,1.584,1.58385,1.584,168000003.0
2007-11-09 07:18:00,1.584,1.584,1.5839,1.58395,135200000.0
2007-11-09 07:19:00,1.58395,1.584,1.5839,1.58395,205300000.0
2007-11-09 07:20:00,1.58395,1.584,1.58345,1.58375,452500000.0
2007-11-09 07:21:00,1.58375,1.58395,1.58365,1.58395,204100000.0
2007-11-09 07:22:00,1.58395,1.58395,1.58345,1.5838,97300000.0
2007-11-09 07:23:00,1.5838,1.58385,1.58215,1.5829,369300000.0
2007-11-09 07:24:00,1.58285,1.5834,1.58265,1.5833,291200000.0
2007-11-09 07:25:00,1.5833,1.5835,1.58225,1.5835,338400000.0
2007-11-09 07:26:00,1.5835,1.58355,1.58285,1.58325,332600000.0
2007-11-09 07:27:00,1.58325,1.5833,1.5831,1.5831,163800000.0
2007-11-09 07:28:00,1.5831,1.584,1.58305,1.584,345800001.0
2007-11-09 07:29:00,1.58395,1.5841,1.58385,1.58385,387700001.0
2007-11-09 07:30:00,1.58385,1.584,1.58365,1.584,276700000.0
2007-11-09 07:31:00,1.584,1.584,1.5834,1.58355,316600000.0
2007-11-09 07:32:00,1.58355,1.58355,1.583,1.583,382100000.0
2007-11-09 07:33:00,1.583,1.58305,1.58295,1.58305,324500000.0
2007-11-09 07:34:00,1.58305,1.58305,1.58235,1.58255,513700000.0
2007-11-09 07:35:00,1.58255,1.5827,1.58255,1.58255,288900000.0
2007-11-09 07:36:00,1.58245,1.58295,1.58235,1.58295,236400000.0
2007-11-09 07:37:00,1.58295,1.58335,1.58295,1.58335,107900000.0
2007-11-09 07:38:00,1.58335,1.5838,1.5833,1.5838,131100000.0
2007-11-09 07:39:00,1.5838,1.58425,1.58335,1.58335,334600003.0
2007-11-09 07:40:00,1.5835,1.5837,1.5831,1.58315,232400000.0
2007-11-09 07:41:00,1.58315,1.58415,1.58315,1.58405,178500000.0
2007-11-09 07:42:00,1.58405,1.58425,1.58365,1.58405,780800012.0
2007-11-09 07:43:00,1.58405,1.58415,1.58325,1.58325,421500005.0
2007-11-09 07:44:00,1.5832,1.58405,1.5832,1.58335,995700003.0
2007-11-09 07:45:00,1.58325,1.58355,1.58305,1.58345,827000002.0
2007-11-09 07:46:00,1.58345,1.58355,1.58305,1.58315,803500001.0
2007-11-09 07:47:00,1.58325,1.58335,1.58275,1.583,479800000.0
2007-11-09 07:48:00,1.583,1.58315,1.5829,1.58315,340600000.0
2007-11-09 07:49:00,1.58315,1.58325,1.58315,1.58315,275000000.0
2007-11-09 07:50:00,1.58315,1.5833,1.58285,1.58325,222800000.0
2007-11-09 07:51:00,1.58325,1.58325,1.58295,1.583,239300000.0
2007-11-09 07:52:00,1.583,1.583,1.58255,1.58255,422200000.0
2007-11-09 07:53:00,1.58255,1.58285,1.58255,1.58265,381800001.0
2007-11-09 07:54:00,1.58265,1.58325,1.58255,1.5832,78600000.0
2007-11-09 07:55:00,1.5832,1.5842,1.5832,1.58415,542300000.0
2007-11-09 07:56:00,1.58415,1.586,1.58415,1.58555,627900000.0
2007-11-09 07:57:00,1.58555,1.5874,1.5855,1.5866,915000003.0
2007-11-09 07:58:00,1.58645,1.5867,1.58545,1.58605,813300003.0
2007-11-09 07:59:00,1.58605,1.58605,1.58555,1.5857,916000000.0
2007-11-09 08:00:00,1.5857,1.58645,1.5855,1.58615,525600000.0
2007-11-09 08:01:00,1.58615,1.58655,1.586,1.58645,297500000.0
2007-11-09 08:02:00,1.58645,1.58685,1.58645,1.58675,214200000.0
2007-11-09 08:03:00,1.58675,1.58745,1.58675,1.5869,418400000.0
2007-11-09 08:04:00,1.5869,1.587,1.58605,1.58615,463700001.0
2007-11-09 08:05:00,1.58615,1.5865,1.5861,1.5865,238300000.0
2007-11-09 08:06:00,1.5865,1.58655,1.5863,1.5864,163000000.0
2007-11-09 08:07:00,1.5864,1.5864,1.5862,1.58635,320100000.0
2007-11-09 08:08:00,1.58635,1.58695,1.58615,1.58695,227500000.0
2007-11-09 08:09:00,1.58695,1.58715,1.58675,1.58705,464800000.0
2007-11-09 08:10:00,1.58715,1.58715,1.58635,1.58665,497500000.0
2007-11-09 08:11:00,1.58665,1.58665,1.5864,1.58645,200100000.0
2007-11-09 08:12:00,1.58645,1.5868,1.58625,1.5865,498700000.0
2007-11-09 08:13:00,1.5865,1.58715,1.5865,1.5865,536199999.0
2007-11-09 08:14:00,1.5865,1.58705,1.5865,1.58705,369600001.0
2007-11-09 08:15:00,1.58705,1.58715,1.5868,1.58695,427200000.0
2007-11-09 08:16:00,1.58695,1.58735,1.58675,1.58695,473500000.0
2007-11-09 08:17:00,1.58695,1.58765,1.58665,1.58765,441100000.0
2007-11-09 08:18:00,1.58825,1.58845,1.58715,1.5873,456900000.0
2007-11-09 08:19:00,1.5873,1.5879,1.58715,1.5879,382300000.0
2007-11-09 08:20:00,1.5879,1.5879,1.58725,1.5877,193500000.0
2007-11-09 08:21:00,1.5877,1.5877,1.58735,1.58755,248400000.0
2007-11-09 08:22:00,1.58755,1.58765,1.5868,1.58725,196900000.0
2007-11-09 08:23:00,1.58725,1.58725,1.58645,1.5866,153400000.0
2007-11-09 08:24:00,1.58665,1.58695,1.58665,1.58675,268800000.0
2007-11-09 08:25:00,1.58675,1.587,1.58595,1.58645,204400000.0
2007-11-09 08:26:00,1.58645,1.58655,1.5861,1.58615,57200000.0
2007-11-09 08:27:00,1.58615,1.5867,1.58605,1.58655,139099999.0
2007-11-09 08:28:00,1.5866,1.5867,1.5863,1.5863,30900000.0
2007-11-09 08:29:00,1.58625,1.58645,1.58515,1.58515,364000000.0
2007-11-09 08:30:00,1.58515,1.5859,1.5851,1.58565,355100000.0
2007-11-09 08:31:00,1.58565,1.58635,1.58565,1.58575,176800000.0
2007-11-09 08:32:00,1.58565,1.58695,1.58555,1.58695,719700002.0
2007-11-09 08:33:00,1.58695,1.58815,1.58695,1.58815,460300000.0
2007-11-09 08:34:00,1.58815,1.5898,1.58775,1.58935,359400000.0
2007-11-09 08:35:00,1.5894,1.5901,1.58935,1.59,238000000.0
2007-11-09 08:36:00,1.59,1.59005,1.58855,1.58865,391800002.0
2007-11-09 08:37:00,1.58855,1.58915,1.58835,1.58895,253600000.0
2007-11-09 08:38:00,1.5889,1.58905,1.58815,1.58815,54200000.0
2007-11-09 08:39:00,1.5881,1.58885,1.5878,1.5887,89300000.0
2007-11-09 08:40:00,1.5887,1.5888,1.5876,1.5876,157100000.0
2007-11-09 08:41:00,1.5876,1.5876,1.5866,1.5869,341000000.0
2007-11-09 08:42:00,1.5869,1.5877,1.5869,1.5876,361499998.0
2007-11-09 08:43:00,1.5876,1.58805,1.5873,1.58805,618299997.0
2007-11-09 08:44:00,1.58815,1.58815,1.58745,1.58745,41900000.0
2007-11-09 08:45:00,1.58745,1.5878,1.5868,1.58685,251300000.0
2007-11-09 08:46:00,1.58685,1.5872,1.58535,1.58595,293800000.0
2007-11-09 08:47:00,1.58595,1.58605,1.58575,1.58575,61300000.0
2007-11-09 08:48:00,1.58575,1.5865,1.58575,1.58645,38400000.0
2007-11-09 08:49:00,1.5865,1.5865,1.586,1.58605,75300000.0
2007-11-09 08:50:00,1.58605,1.58645,1.586,1.5864,113900000.0
2007-11-09 08:51:00,1.5864,1.5869,1.5864,1.5868,136500000.0
2007-11-09 08:52:00,1.5868,1.58725,1.5866,1.58725,110700000.0
2007-11-09 08:53:00,1.58725,1.5877,1.58715,1.5876,154600000.0
2007-11-09 08:54:00,1.5876,1.5878,1.5874,1.58765,176900000.0
2007-11-09 08:55:00,1.58765,1.588,1.5876,1.5878,105800000.0
2007-11-09 08:56:00,1.5878,1.5884,1.5877,1.588,186600000.0
2007-11-09 08:57:00,1.588,1.58825,1.58775,1.5881,102800000.0
2007-11-09 08:58:00,1.5881,1.58825,1.5878,1.5878,62700000.0
2007-11-09 08:59:00,1.5878,1.588,1.5875,1.58795,54200000.0
2007-11-09 09:00:00,1.58795,1.58795,1.5873,1.58785,283300000.0
2007-11-09 09:01:00,1.58785,1.58785,1.58735,1.5877,197000000.0
2007-11-09 09:02:00,1.5877,1.5879,1.58765,1.58775,294100000.0
2007-11-09 09:03:00,1.58775,1.58815,1.58745,1.5881,379900000.0
2007-11-09 09:04:00,1.5881,1.5882,1.588,1.5881,15800000.0
2007-11-09 09:05:00,1.5881,1.5882,1.5881,1.5881,11900000.0
2007-11-09 09:06:00,1.5881,1.5884,1.5879,1.588,217800000.0
2007-11-09 09:07:00,1.588,1.58815,1.58785,1.58795,280700000.0
2007-11-09 09:08:00,1.58795,1.58805,1.5878,1.58785,255500000.0
2007-11-09 09:09:00,1.58785,1.5884,1.58785,1.588,110100000.0
2007-11-09 09:10:00,1.588,1.58825,1.58785,1.58815,168500000.0
2007-11-09 09:11:00,1.58815,1.58835,1.58795,1.58825,171700000.0
2007-11-09 09:12:00,1.58825,1.58835,1.588,1.5881,65900000.0
2007-11-09 09:13:00,1.5881,1.58815,1.58785,1.5881,53200000.0
2007-11-09 09:14:00,1.5881,1.5886,1.58755,1.58835,170200000.0
2007-11-09 09:15:00,1.58835,1.58835,1.58755,1.5881,170900000.0
2007-11-09 09:16:00,1.5882,1.58845,1.58805,1.5882,147500000.0
2007-11-09 09:17:00,1.5882,1.5884,1.58795,1.5881,299100000.0
2007-11-09 09:18:00,1.5881,1.5883,1.58795,1.5883,69300000.0
2007-11-09 09:19:00,1.5883,1.5883,1.5876,1.5878,115400000.0
2007-11-09 09:20:00,1.5878,1.5885,1.5878,1.58815,220400000.0
2007-11-09 09:21:00,1.58815,1.5885,1.58805,1.58825,129300000.0
2007-11-09 09:22:00,1.58825,1.58835,1.5881,1.5881,67800000.0
2007-11-09 09:23:00,1.5881,1.58845,1.5878,1.58805,107800000.0
2007-11-09 09:24:00,1.58805,1.5883,1.58775,1.5881,157000000.0
2007-11-09 09:25:00,1.5881,1.5881,1.58785,1.58795,89500000.0
2007-11-09 09:26:00,1.58795,1.5881,1.58795,1.58805,83600000.0
2007-11-09 09:27:00,1.58805,1.5882,1.58795,1.58795,89400000.0
2007-11-09 09:28:00,1.58795,1.58825,1.5878,1.58805,119600000.0
2007-11-09 09:29:00,1.58805,1.58825,1.58765,1.58815,223300000.0
2007-11-09 09:30:00,1.58815,1.5882,1.58805,1.58815,126400000.0
2007-11-09 09:31:00,1.58815,1.5883,1.588,1.58825,119700000.0
2007-11-09 09:32:00,1.58825,1.58845,1.5871,1.58765,470000001.0
2007-11-09 09:33:00,1.58775,1.5879,1.58735,1.5877,249200000.0
2007-11-09 09:34:00,1.5877,1.5877,1.58735,1.58735,143600000.0
2007-11-09 09:35:00,1.58735,1.5877,1.5873,1.5877,227500000.0
2007-11-09 09:36:00,1.58765,1.588,1.5875,1.58775,434200000.0
2007-11-09 09:37:00,1.58775,1.58795,1.58765,1.58795,235500000.0
2007-11-09 09:38:00,1.58795,1.58795,1.58765,1.58785,211700000.0
2007-11-09 09:39:00,1.58785,1.58815,1.5878,1.58815,261400000.0
2007-11-09 09:40:00,1.58815,1.58815,1.58775,1.58785,128100000.0
2007-11-09 09:41:00,1.58785,1.58815,1.58755,1.588,485300000.0
2007-11-09 09:42:00,1.58805,1.58805,1.5874,1.58785,530400000.0
2007-11-09 09:43:00,1.5878,1.5878,1.58685,1.58725,805900000.0
2007-11-09 09:44:00,1.5872,1.58785,1.58715,1.5877,645900000.0
2007-11-09 09:45:00,1.5877,1.5878,1.5875,1.5878,492000000.0
2007-11-09 09:46:00,1.5878,1.58795,1.58765,1.5878,329400000.0
2007-11-09 09:47:00,1.5878,1.58815,1.5878,1.58795,544900000.0
2007-11-09 09:48:00,1.58795,1.58805,1.58755,1.58785,629800000.0
2007-11-09 09:49:00,1.58785,1.58785,1.58755,1.58765,384300000.0
2007-11-09 09:50:00,1.58765,1.58795,1.58755,1.5878,237700000.0
2007-11-09 09:51:00,1.5878,1.5878,1.58685,1.58745,229100000.0
2007-11-09 09:52:00,1.58745,1.58765,1.58705,1.58715,355500000.0
2007-11-09 09:53:00,1.58715,1.5875,1.58705,1.58715,130900000.0
2007-11-09 09:54:00,1.58715,1.58745,1.587,1.58735,194300000.0
2007-11-09 09:55:00,1.58735,1.5874,1.58705,1.5873,344200000.0
2007-11-09 09:56:00,1.5873,1.58765,1.58695,1.58695,420200000.0
2007-11-09 09:57:00,1.58705,1.58715,1.58685,1.58695,466000000.0
2007-11-09 09:58:00,1.58695,1.58705,1.58655,1.58665,422900000.0
2007-11-09 09:59:00,1.58675,1.58675,1.58645,1.58655,181000000.0
2007-11-09 10:00:00,1.58655,1.58685,1.5865,1.5867,334600000.0
2007-11-09 10:01:00,1.5867,1.5867,1.58605,1.5865,508600000.0
2007-11-09 10:02:00,1.5865,1.58675,1.58605,1.58675,373900000.0
2007-11-09 10:03:00,1.58675,1.58675,1.5858,1.5863,460400000.0
2007-11-09 10:04:00,1.58635,1.58655,1.58595,1.58615,416800000.0
2007-11-09 10:05:00,1.58615,1.5863,1.58595,1.58625,312899999.0
2007-11-09 10:06:00,1.58625,1.5863,1.58585,1.5862,219200000.0
2007-11-09 10:07:00,1.58615,1.58635,1.58595,1.58595,141900000.0
2007-11-09 10:08:00,1.58595,1.58625,1.58545,1.58615,211600000.0
2007-11-09 10:09:00,1.5862,1.58655,1.5862,1.5864,320500000.0
2007-11-09 10:10:00,1.58645,1.58645,1.5862,1.58635,382100000.0
2007-11-09 10:11:00,1.58635,1.58665,1.58615,1.58615,249700000.0
2007-11-09 10:12:00,1.58615,1.5864,1.5861,1.5864,415100000.0
2007-11-09 10:13:00,1.5864,1.5867,1.58625,1.5864,249300000.0
2007-11-09 10:14:00,1.5864,1.58695,1.58635,1.5868,249100000.0
2007-11-09 10:15:00,1.5868,1.58685,1.58635,1.5866,414600000.0
2007-11-09 10:16:00,1.58665,1.58675,1.58615,1.58625,560800000.0
2007-11-09 10:17:00,1.58625,1.58645,1.58605,1.58635,294000000.0
2007-11-09 10:18:00,1.58635,1.5865,1.5862,1.5863,398200000.0
2007-11-09 10:19:00,1.5863,1.5864,1.58565,1.58565,484000000.0
2007-11-09 10:20:00,1.58565,1.58615,1.58525,1.58525,345900000.0
2007-11-09 10:21:00,1.58535,1.5858,1.58505,1.58545,338900000.0
2007-11-09 10:22:00,1.58545,1.5859,1.58535,1.58535,448300000.0
2007-11-09 10:23:00,1.58535,1.58535,1.585,1.58505,123800000.0
2007-11-09 10:24:00,1.58505,1.58515,1.58475,1.58505,281100000.0
2007-11-09 10:25:00,1.5849,1.58495,1.58465,1.58485,281300000.0
2007-11-09 10:26:00,1.58485,1.58575,1.58465,1.58575,611199999.0
2007-11-09 10:27:00,1.58575,1.58605,1.58545,1.58585,391500000.0
2007-11-09 10:28:00,1.58585,1.58585,1.5855,1.5855,338700000.0
2007-11-09 10:29:00,1.58545,1.58585,1.58545,1.58565,418700000.0
2007-11-09 10:30:00,1.58565,1.58585,1.58515,1.58555,420800000.0
2007-11-09 10:31:00,1.58555,1.58585,1.5853,1.5854,233600000.0
2007-11-09 10:32:00,1.5854,1.5854,1.58495,1.58515,443800000.0
2007-11-09 10:33:00,1.5852,1.58535,1.58455,1.58455,462800000.0
2007-11-09 10:34:00,1.58475,1.58515,1.58445,1.58485,478300000.0
2007-11-09 10:35:00,1.58485,1.5851,1.58475,1.58495,443500000.0
2007-11-09 10:36:00,1.58495,1.58505,1.58465,1.5847,382700000.0
2007-11-09 10:37:00,1.5847,1.58535,1.58465,1.58485,512300000.0
2007-11-09 10:38:00,1.58475,1.58485,1.58435,1.58475,531000002.0
2007-11-09 10:39:00,1.58475,1.58515,1.58465,1.58515,469000000.0
2007-11-09 10:40:00,1.58515,1.58605,1.58505,1.58585,553900000.0
2007-11-09 10:41:00,1.58575,1.5859,1.5855,1.5855,239900000.0
2007-11-09 10:42:00,1.5855,1.58585,1.5855,1.58565,329700000.0
2007-11-09 10:43:00,1.58565,1.5858,1.58545,1.5858,555500000.0
2007-11-09 10:44:00,1.5858,1.58595,1.58555,1.58555,264100000.0
2007-11-09 10:45:00,1.58555,1.58575,1.58545,1.58555,261100000.0
2007-11-09 10:46:00,1.58555,1.58565,1.5854,1.5855,90100000.0
2007-11-09 10:47:00,1.5855,1.5857,1.5855,1.5857,155300000.0
2007-11-09 10:48:00,1.5857,1.58605,1.5856,1.5858,93900000.0
2007-11-09 10:49:00,1.5858,1.58605,1.58565,1.5858,188500000.0
2007-11-09 10:50:00,1.5858,1.5858,1.58515,1.58515,308699999.0
2007-11-09 10:51:00,1.58515,1.58515,1.58485,1.58495,169500000.0
2007-11-09 10:52:00,1.58495,1.58555,1.58485,1.58555,113500000.0
2007-11-09 10:53:00,1.5856,1.58565,1.58495,1.58495,310400000.0
2007-11-09 10:54:00,1.58495,1.58535,1.58485,1.58535,131700000.0
2007-11-09 10:55:00,1.58535,1.58565,1.5853,1.58535,215200000.0
2007-11-09 10:56:00,1.58535,1.58555,1.58515,1.5852,78500000.0
2007-11-09 10:57:00,1.5852,1.58545,1.58515,1.58535,180000000.0
2007-11-09 10:58:00,1.58535,1.5856,1.58525,1.5856,220100000.0
2007-11-09 10:59:00,1.5856,1.58585,1.5852,1.58575,186200000.0
2007-11-09 11:00:00,1.58565,1.58575,1.5854,1.5856,111100000.0
2007-11-09 11:01:00,1.5856,1.58565,1.58535,1.5856,123400000.0
2007-11-09 11:02:00,1.5856,1.5859,1.58535,1.58545,275700000.0
2007-11-09 11:03:00,1.58545,1.58575,1.58535,1.58545,238000000.0
2007-11-09 11:04:00,1.58535,1.58575,1.58505,1.58575,483500000.0
2007-11-09 11:05:00,1.58575,1.58645,1.58555,1.58635,287600000.0
2007-11-09 11:06:00,1.58635,1.58635,1.58595,1.58605,445300000.0
2007-11-09 11:07:00,1.586,1.5865,1.58585,1.5864,96400000.0
2007-11-09 11:08:00,1.58645,1.5865,1.5862,1.58625,193500000.0
2007-11-09 11:09:00,1.5863,1.58675,1.58615,1.58665,277000000.0
2007-11-09 11:10:00,1.58665,1.58685,1.58605,1.5863,253800000.0
2007-11-09 11:11:00,1.5863,1.58695,1.58625,1.58655,318400000.0
2007-11-09 11:12:00,1.5866,1.58735,1.58655,1.58695,596400000.0
2007-11-09 11:13:00,1.58705,1.58715,1.5868,1.58715,671200000.0
2007-11-09 11:14:00,1.58715,1.58745,1.58675,1.58675,407800000.0
2007-11-09 11:15:00,1.58675,1.58735,1.58645,1.58695,502600000.0
2007-11-09 11:16:00,1.58695,1.5871,1.58655,1.5866,346200000.0
2007-11-09 11:17:00,1.58665,1.58695,1.58665,1.58675,456300000.0
2007-11-09 11:18:00,1.58675,1.5868,1.58665,1.58675,191900000.0
2007-11-09 11:19:00,1.58675,1.58685,1.5865,1.5865,216000000.0
2007-11-09 11:20:00,1.5865,1.58665,1.5864,1.5864,67100000.0
2007-11-09 11:21:00,1.5864,1.58665,1.58615,1.58625,312200000.0
2007-11-09 11:22:00,1.58615,1.5864,1.58605,1.58615,231200000.0
2007-11-09 11:23:00,1.58615,1.58655,1.58605,1.58605,343900000.0
2007-11-09 11:24:00,1.58605,1.58645,1.58595,1.58645,278700000.0
2007-11-09 11:25:00,1.58645,1.58645,1.58615,1.5862,113600000.0
2007-11-09 11:26:00,1.5862,1.58685,1.5861,1.58655,178500000.0
2007-11-09 11:27:00,1.58655,1.5866,1.58595,1.586,209100000.0
2007-11-09 11:28:00,1.586,1.586,1.58555,1.58585,361100000.0
2007-11-09 11:29:00,1.58585,1.5859,1.58545,1.58545,210500000.0
2007-11-09 11:30:00,1.58545,1.5865,1.58545,1.5865,249800000.0
2007-11-09 11:31:00,1.5866,1.5872,1.58615,1.58635,643100000.0
2007-11-09 11:32:00,1.58645,1.5875,1.58635,1.5875,572000000.0
2007-11-09 11:33:00,1.5875,1.58805,1.58725,1.58805,516800000.0
2007-11-09 11:34:00,1.58805,1.58905,1.58775,1.58875,761100000.0
2007-11-09 11:35:00,1.58865,1.58865,1.58775,1.58785,520700001.0
2007-11-09 11:36:00,1.58785,1.58805,1.58775,1.5879,288900000.0
2007-11-09 11:37:00,1.5879,1.58795,1.58765,1.58775,187799999.0
2007-11-09 11:38:00,1.58775,1.58805,1.58765,1.588,501900000.0
2007-11-09 11:39:00,1.588,1.5881,1.58775,1.58785,221699999.0
2007-11-09 11:40:00,1.58795,1.588,1.5877,1.58785,291800000.0
2007-11-09 11:41:00,1.58785,1.58795,1.5876,1.58775,273500000.0
2007-11-09 11:42:00,1.58785,1.58865,1.58785,1.5884,302100000.0
2007-11-09 11:43:00,1.5884,1.58935,1.58815,1.58925,634100002.0
2007-11-09 11:44:00,1.5892,1.5901,1.58915,1.58985,562700000.0
2007-11-09 11:45:00,1.58975,1.59035,1.58975,1.59005,639500005.0
2007-11-09 11:46:00,1.58995,1.58995,1.5894,1.58985,516100000.0
2007-11-09 11:47:00,1.58985,1.59015,1.58975,1.59005,346800000.0
2007-11-09 11:48:00,1.5901,1.5902,1.58965,1.58975,272600000.0
2007-11-09 11:49:00,1.58975,1.59025,1.58975,1.59025,397500000.0
2007-11-09 11:50:00,1.59025,1.5909,1.59025,1.59085,502900000.0
2007-11-09 11:51:00,1.59085,1.59145,1.59085,1.5913,525300000.0
2007-11-09 11:52:00,1.5913,1.59145,1.59105,1.59135,317500000.0
2007-11-09 11:53:00,1.59145,1.59295,1.59145,1.59235,644000000.0
2007-11-09 11:54:00,1.59235,1.59235,1.59135,1.59135,497700000.0
2007-11-09 11:55:00,1.59135,1.59315,1.59135,1.59315,699100000.0
2007-11-09 11:56:00,1.59305,1.59345,1.59255,1.59345,637099999.0
2007-11-09 11:57:00,1.59345,1.59515,1.59335,1.5948,700700000.0
2007-11-09 11:58:00,1.5948,1.5948,1.59365,1.59425,972900003.0
2007-11-09 11:59:00,1.59435,1.59455,1.59415,1.59435,643400000.0
2007-11-09 12:00:00,1.59435,1.5948,1.59375,1.59385,320700000.0
2007-11-09 12:01:00,1.59375,1.59435,1.59365,1.59435,288600000.0
2007-11-09 12:02:00,1.59425,1.59505,1.59405,1.59505,424300000.0
2007-11-09 12:03:00,1.59505,1.59555,1.59485,1.59525,559200000.0
2007-11-09 12:04:00,1.59525,1.59555,1.59465,1.59465,397600000.0
2007-11-09 12:05:00,1.59465,1.59475,1.59395,1.594,374100000.0
2007-11-09 12:06:00,1.594,1.59445,1.59395,1.594,249000000.0
2007-11-09 12:07:00,1.594,1.5944,1.594,1.5943,390000000.0
2007-11-09 12:08:00,1.5943,1.59515,1.59415,1.59515,416000000.0
2007-11-09 12:09:00,1.59515,1.59635,1.59455,1.59635,495500000.0
2007-11-09 12:10:00,1.59635,1.5972,1.59585,1.59675,875299999.0
2007-11-09 12:11:00,1.5968,1.59695,1.59615,1.59625,878300000.0
2007-11-09 12:12:00,1.59625,1.59645,1.5957,1.5964,488700000.0
2007-11-09 12:13:00,1.5964,1.59675,1.59545,1.59565,678200002.0
2007-11-09 12:14:00,1.59555,1.59625,1.59555,1.59595,621699999.0
2007-11-09 12:15:00,1.59595,1.5967,1.59585,1.59625,402100000.0
2007-11-09 12:16:00,1.59625,1.59625,1.5958,1.5958,302500000.0
2007-11-09 12:17:00,1.5958,1.5959,1.59485,1.5959,699300002.0
2007-11-09 12:18:00,1.5959,1.596,1.59555,1.59565,356500000.0
2007-11-09 12:19:00,1.5957,1.59645,1.59565,1.59645,276200000.0
2007-11-09 12:20:00,1.59645,1.59645,1.59565,1.5962,472500000.0
2007-11-09 12:21:00,1.5962,1.5976,1.59605,1.59715,483300000.0
2007-11-09 12:22:00,1.59715,1.599,1.59715,1.59875,681500000.0
2007-11-09 12:23:00,1.59875,1.59915,1.59845,1.5985,735300000.0
2007-11-09 12:24:00,1.5985,1.5988,1.59825,1.59845,541400000.0
2007-11-09 12:25:00,1.59845,1.59845,1.59715,1.59715,442500000.0
2007-11-09 12:26:00,1.59715,1.59775,1.59675,1.59755,460800002.0
2007-11-09 12:27:00,1.5976,1.59885,1.59755,1.59875,558600000.0
2007-11-09 12:28:00,1.59875,1.59905,1.59785,1.5988,470500000.0
2007-11-09 12:29:00,1.5988,1.60095,1.59855,1.60095,423300000.0
2007-11-09 12:30:00,1.60085,1.60145,1.59985,1.59985,715999998.0
2007-11-09 12:31:00,1.59985,1.60095,1.59965,1.6006,479900000.0
2007-11-09 12:32:00,1.60055,1.6012,1.60035,1.60035,247000000.0
2007-11-09 12:33:00,1.60035,1.60085,1.59945,1.59965,321300000.0
2007-11-09 12:34:00,1.59965,1.59995,1.5988,1.5988,357700000.0
2007-11-09 12:35:00,1.59875,1.59975,1.5986,1.59975,435300000.0
2007-11-09 12:36:00,1.59975,1.59975,1.5985,1.5985,257500001.0
2007-11-09 12:37:00,1.5985,1.59915,1.59775,1.59785,369800000.0
2007-11-09 12:38:00,1.59785,1.60065,1.59775,1.60065,523100001.0
2007-11-09 12:39:00,1.60065,1.60125,1.59925,1.6004,757099999.0
2007-11-09 12:40:00,1.6004,1.60055,1.59825,1.59855,621400000.0
2007-11-09 12:41:00,1.59865,1.60025,1.59865,1.60015,516500000.0
2007-11-09 12:42:00,1.60015,1.60125,1.59995,1.60115,749199998.0
2007-11-09 12:43:00,1.60115,1.60185,1.60065,1.60075,452199999.0
2007-11-09 12:44:00,1.60075,1.60235,1.6007,1.60125,622500000.0
2007-11-09 12:45:00,1.60125,1.6017,1.60075,1.6017,933900008.0
2007-11-09 12:46:00,1.6017,1.60225,1.60155,1.60195,653200000.0
2007-11-09 12:47:00,1.60195,1.60195,1.60055,1.60065,918100002.0
2007-11-09 12:48:00,1.60065,1.60215,1.60065,1.60205,559900000.0
2007-11-09 12:49:00,1.60205,1.6028,1.60165,1.60195,708800000.0
2007-11-09 12:50:00,1.60195,1.60225,1.60145,1.60205,611900000.0
2007-11-09 12:51:00,1.6021,1.60275,1.60115,1.60115,522600000.0
2007-11-09 12:52:00,1.60115,1.60145,1.59975,1.6002,478100000.0
2007-11-09 12:53:00,1.6002,1.60155,1.60015,1.60155,412400000.0
2007-11-09 12:54:00,1.60155,1.602,1.6011,1.6013,432600000.0
2007-11-09 12:55:00,1.6013,1.60165,1.60075,1.6014,675300001.0
2007-11-09 12:56:00,1.60135,1.60135,1.59915,1.59915,359100001.0
2007-11-09 12:57:00,1.59915,1.59945,1.5979,1.59805,525800003.0
2007-11-09 12:58:00,1.59795,1.5992,1.5978,1.59875,316399999.0
2007-11-09 12:59:00,1.59875,1.59915,1.59855,1.5991,623700000.0
2007-11-09 13:00:00,1.5991,1.5991,1.59805,1.599,533400000.0
2007-11-09 13:01:00,1.59905,1.59945,1.59865,1.59885,743300001.0
2007-11-09 13:02:00,1.59885,1.5991,1.59755,1.5979,334100000.0
2007-11-09 13:03:00,1.5979,1.59855,1.5977,1.5982,300800000.0
2007-11-09 13:04:00,1.5982,1.59825,1.59695,1.5973,371699999.0
2007-11-09 13:05:00,1.5973,1.59815,1.59725,1.5981,301200004.0
2007-11-09 13:06:00,1.59805,1.5986,1.59765,1.59795,467300000.0
2007-11-09 13:07:00,1.59795,1.59855,1.59725,1.5973,234000000.0
2007-11-09 13:08:00,1.59725,1.59735,1.59675,1.59685,310800000.0
2007-11-09 13:09:00,1.59685,1.59705,1.5963,1.5964,179700000.0
2007-11-09 13:10:00,1.5964,1.5976,1.59595,1.59685,670500002.0
2007-11-09 13:11:00,1.59685,1.59795,1.59635,1.59785,1026200008.0
2007-11-09 13:12:00,1.59765,1.5995,1.59715,1.5995,749200008.0
2007-11-09 13:13:00,1.59945,1.60155,1.59905,1.60095,768300001.0
2007-11-09 13:14:00,1.60095,1.6017,1.60045,1.60125,553400001.0
2007-11-09 13:15:00,1.60125,1.60145,1.60055,1.60105,336800000.0
2007-11-09 13:16:00,1.60105,1.60135,1.60005,1.60025,305000001.0
2007-11-09 13:17:00,1.60025,1.60195,1.59985,1.60195,532300000.0
2007-11-09 13:18:00,1.60195,1.60385,1.60155,1.603,557599999.0
2007-11-09 13:19:00,1.603,1.603,1.60045,1.60045,1053500001.0
2007-11-09 13:20:00,1.60045,1.6026,1.60025,1.60205,802999996.0
2007-11-09 13:21:00,1.60195,1.6026,1.60185,1.6024,550600000.0
2007-11-09 13:22:00,1.6024,1.60255,1.60075,1.60085,889800001.0
2007-11-09 13:23:00,1.60105,1.60115,1.60055,1.60065,692500002.0
2007-11-09 13:24:00,1.60065,1.60085,1.60015,1.6008,413800000.0
2007-11-09 13:25:00,1.6008,1.6017,1.6007,1.6007,420600000.0
2007-11-09 13:26:00,1.6008,1.60215,1.60065,1.60115,654700000.0
2007-11-09 13:27:00,1.60115,1.60205,1.601,1.60195,408300000.0
2007-11-09 13:28:00,1.60195,1.60205,1.6,1.60025,528800000.0
2007-11-09 13:29:00,1.6002,1.60165,1.60005,1.6015,750200002.0
2007-11-09 13:30:00,1.6015,1.60205,1.60105,1.6016,436900000.0
2007-11-09 13:31:00,1.6016,1.60225,1.60105,1.60205,403499999.0
2007-11-09 13:32:00,1.60205,1.60295,1.60185,1.6023,261600000.0
2007-11-09 13:33:00,1.60235,1.60265,1.60145,1.6019,815299999.0
2007-11-09 13:34:00,1.6019,1.60225,1.60115,1.60205,797399995.0
2007-11-09 13:35:00,1.60215,1.6022,1.6011,1.60115,620499998.0
2007-11-09 13:36:00,1.60125,1.60145,1.60065,1.60095,492100001.0
2007-11-09 13:37:00,1.60095,1.6015,1.6002,1.60055,991799997.0
2007-11-09 13:38:00,1.60055,1.60115,1.60035,1.60035,380500001.0
2007-11-09 13:39:00,1.60035,1.6008,1.59975,1.60015,417300004.0
2007-11-09 13:40:00,1.60015,1.60075,1.6,1.60025,475800001.0
2007-11-09 13:41:00,1.60015,1.60195,1.5996,1.6001,930600004.0
2007-11-09 13:42:00,1.60015,1.602,1.60005,1.60155,556599997.0
2007-11-09 13:43:00,1.60155,1.6026,1.60125,1.60235,636300001.0
2007-11-09 13:44:00,1.60235,1.60315,1.6012,1.60315,422399999.0
2007-11-09 13:45:00,1.60315,1.60315,1.6017,1.60185,323600000.0
2007-11-09 13:46:00,1.60175,1.60235,1.60145,1.60225,344300000.0
2007-11-09 13:47:00,1.6022,1.6022,1.60125,1.6018,236000001.0
2007-11-09 13:48:00,1.6018,1.60265,1.6014,1.60165,610000002.0
2007-11-09 13:49:00,1.60155,1.60215,1.60135,1.60215,839700006.0
2007-11-09 13:50:00,1.60215,1.60245,1.6014,1.6022,199200000.0
2007-11-09 13:51:00,1.6022,1.60275,1.6022,1.60225,242800000.0
2007-11-09 13:52:00,1.60225,1.60305,1.60175,1.60225,193900000.0
2007-11-09 13:53:00,1.60225,1.6033,1.60215,1.60275,291900000.0
2007-11-09 13:54:00,1.60275,1.60275,1.6021,1.6025,274600000.0
2007-11-09 13:55:00,1.60245,1.6031,1.60175,1.60205,283800000.0
2007-11-09 13:56:00,1.60205,1.6027,1.60165,1.6026,273050001.0
2007-11-09 13:57:00,1.60255,1.603,1.60225,1.60255,327900000.0
2007-11-09 13:58:00,1.60265,1.6028,1.60225,1.60245,170400000.0
2007-11-09 13:59:00,1.60245,1.6029,1.6019,1.60205,151300000.0
2007-11-09 14:00:00,1.6021,1.6028,1.60155,1.60165,502700000.0
2007-11-09 14:01:00,1.60225,1.6025,1.60155,1.6025,211200002.0
2007-11-09 14:02:00,1.6024,1.60245,1.60105,1.60105,609200007.0
2007-11-09 14:03:00,1.60105,1.60125,1.60055,1.60095,333500000.0
2007-11-09 14:04:00,1.60105,1.60115,1.60035,1.60065,283400000.0
2007-11-09 14:05:00,1.60055,1.6017,1.6005,1.6016,405500001.0
2007-11-09 14:06:00,1.60165,1.6022,1.60125,1.60155,575600000.0
2007-11-09 14:07:00,1.60155,1.6019,1.60105,1.60105,657600001.0
2007-11-09 14:08:00,1.60105,1.60135,1.60005,1.60015,555600000.0
2007-11-09 14:09:00,1.60015,1.6008,1.60015,1.6007,880400000.0
2007-11-09 14:10:00,1.60065,1.6014,1.59945,1.59945,876799998.0
2007-11-09 14:11:00,1.59945,1.5997,1.5989,1.59955,754600000.0
2007-11-09 14:12:00,1.59955,1.6016,1.59955,1.59975,1588300010.0
2007-11-09 14:13:00,1.5997,1.59975,1.59765,1.59815,875599999.0
2007-11-09 14:14:00,1.59815,1.59815,1.59635,1.59655,904200007.0
2007-11-09 14:15:00,1.59655,1.59705,1.59595,1.59635,818400000.0
2007-11-09 14:16:00,1.59635,1.59765,1.59615,1.59745,1272700001.0
2007-11-09 14:17:00,1.5974,1.59775,1.5971,1.59775,831999998.0
2007-11-09 14:18:00,1.59775,1.59805,1.59765,1.59765,457800000.0
2007-11-09 14:19:00,1.5976,1.5983,1.59755,1.59805,666800000.0
2007-11-09 14:20:00,1.59785,1.59805,1.59725,1.59785,783299999.0
2007-11-09 14:21:00,1.598,1.59835,1.5978,1.59825,426200001.0
2007-11-09 14:22:00,1.59825,1.59825,1.5978,1.59805,429600000.0
2007-11-09 14:23:00,1.59805,1.59885,1.59795,1.59825,599800000.0
2007-11-09 14:24:00,1.59805,1.5982,1.59745,1.5977,517100000.0
2007-11-09 14:25:00,1.5977,1.59775,1.59715,1.59725,397600000.0
2007-11-09 14:26:00,1.59725,1.5976,1.59675,1.59705,616199997.0
2007-11-09 14:27:00,1.5971,1.59715,1.59675,1.59695,527199998.0
2007-11-09 14:28:00,1.59695,1.59745,1.5965,1.5968,869100010.0
2007-11-09 14:29:00,1.59685,1.59795,1.59675,1.5979,806800006.0
2007-11-09 14:30:00,1.5979,1.5985,1.59765,1.59845,988799998.0
2007-11-09 14:31:00,1.59845,1.5987,1.59795,1.59825,1000849993.0
2007-11-09 14:32:00,1.59825,1.59835,1.5977,1.59785,466250001.0
2007-11-09 14:33:00,1.59785,1.59865,1.59785,1.59795,180200000.0
2007-11-09 14:34:00,1.59795,1.59825,1.59785,1.59815,73000000.0
2007-11-09 14:35:00,1.59815,1.59815,1.59715,1.59715,569400000.0
2007-11-09 14:36:00,1.59715,1.5972,1.59695,1.59705,452899999.0
2007-11-09 14:37:00,1.59705,1.59715,1.59685,1.59705,516500003.0
2007-11-09 14:38:00,1.59705,1.59785,1.59705,1.59775,997799999.0
2007-11-09 14:39:00,1.59785,1.5983,1.59785,1.5982,273200000.0
2007-11-09 14:40:00,1.5982,1.59835,1.598,1.5981,172800000.0
2007-11-09 14:41:00,1.5981,1.59835,1.5981,1.5983,58400000.0
2007-11-09 14:42:00,1.5983,1.5986,1.5982,1.5985,107600000.0
2007-11-09 14:43:00,1.5985,1.59875,1.59815,1.59835,148300000.0
2007-11-09 14:44:00,1.59855,1.5993,1.59825,1.59885,411800000.0
2007-11-09 14:45:00,1.59905,1.59945,1.5987,1.59905,784200000.0
2007-11-09 14:46:00,1.599,1.5997,1.5981,1.5981,1144100002.0
2007-11-09 14:47:00,1.5981,1.59885,1.5981,1.5988,725200002.0
2007-11-09 14:48:00,1.5988,1.59895,1.59855,1.59865,377200000.0
2007-11-09 14:49:00,1.59865,1.59875,1.59755,1.59855,995900002.0
2007-11-09 14:50:00,1.59855,1.59895,1.59785,1.59875,575400001.0
2007-11-09 14:51:00,1.5987,1.59885,1.59825,1.59855,495400001.0
2007-11-09 14:52:00,1.59855,1.59925,1.59835,1.5991,692800001.0
2007-11-09 14:53:00,1.5991,1.59945,1.59875,1.59935,573200000.0
2007-11-09 14:54:00,1.59935,1.60015,1.59935,1.59995,502200001.0
2007-11-09 14:55:00,1.59995,1.60055,1.59965,1.59985,581000000.0
2007-11-09 14:56:00,1.59995,1.6008,1.5995,1.60035,1020700000.0
2007-11-09 14:57:00,1.60035,1.6009,1.60025,1.60055,440200001.0
2007-11-09 14:58:00,1.60055,1.60055,1.59955,1.60035,318000000.0
2007-11-09 14:59:00,1.60035,1.60075,1.60015,1.60015,622700010.0
2007-11-09 15:00:00,1.60015,1.60095,1.5995,1.59995,357600000.0
2007-11-09 15:01:00,1.59995,1.60035,1.59975,1.59985,299200000.0
2007-11-09 15:02:00,1.59985,1.59985,1.59745,1.59755,610200000.0
2007-11-09 15:03:00,1.59755,1.59855,1.59715,1.59805,758500008.0
2007-11-09 15:04:00,1.59805,1.59805,1.5975,1.59755,622100005.0
2007-11-09 15:05:00,1.5976,1.5985,1.5972,1.5985,754399999.0
2007-11-09 15:06:00,1.59845,1.59915,1.5984,1.59905,220100000.0
2007-11-09 15:07:00,1.59905,1.59945,1.5989,1.5989,401400001.0
2007-11-09 15:08:00,1.5989,1.599,1.59835,1.59875,229600000.0
2007-11-09 15:09:00,1.59875,1.5988,1.59835,1.59855,288700000.0
2007-11-09 15:10:00,1.59855,1.59865,1.59835,1.59865,210700000.0
2007-11-09 15:11:00,1.59865,1.5989,1.59855,1.59875,287900000.0
2007-11-09 15:12:00,1.5988,1.5991,1.59875,1.59905,305500000.0
2007-11-09 15:13:00,1.59905,1.59925,1.59885,1.5991,205600000.0
2007-11-09 15:14:00,1.5991,1.5996,1.5989,1.59895,340500001.0
2007-11-09 15:15:00,1.59895,1.59975,1.5989,1.59975,387900001.0
2007-11-09 15:16:00,1.59985,1.60095,1.59965,1.6009,344500000.0
2007-11-09 15:17:00,1.6009,1.60245,1.60075,1.60215,506499999.0
2007-11-09 15:18:00,1.60215,1.60235,1.60175,1.60225,669700000.0
2007-11-09 15:19:00,1.60225,1.60255,1.60195,1.6024,716600003.0
2007-11-09 15:20:00,1.6024,1.6024,1.60085,1.60095,571500001.0
2007-11-09 15:21:00,1.60115,1.60125,1.59985,1.6006,828000001.0
2007-11-09 15:22:00,1.6006,1.6006,1.6002,1.60035,202000000.0
2007-11-09 15:23:00,1.60025,1.60065,1.60005,1.6002,342300000.0
2007-11-09 15:24:00,1.60005,1.6003,1.59985,1.60005,476000001.0
2007-11-09 15:25:00,1.60005,1.60035,1.59995,1.60015,264000000.0
2007-11-09 15:26:00,1.60015,1.6004,1.60005,1.60005,164900000.0
2007-11-09 15:27:00,1.60005,1.60015,1.59895,1.59905,104200000.0
2007-11-09 15:28:00,1.59905,1.5995,1.59895,1.59925,186500000.0
2007-11-09 15:29:00,1.59925,1.6,1.59845,1.59905,243300000.0
2007-11-09 15:30:00,1.59765,1.60025,1.59765,1.59965,629800000.0
2007-11-09 15:31:00,1.59965,1.60085,1.59965,1.60045,373900000.0
2007-11-09 15:32:00,1.60045,1.6008,1.60015,1.60045,329200000.0
2007-11-09 15:33:00,1.60045,1.6005,1.59985,1.60025,244200000.0
2007-11-09 15:34:00,1.60025,1.6008,1.59945,1.6008,415200000.0
2007-11-09 15:35:00,1.6008,1.6008,1.59965,1.6007,535300002.0
2007-11-09 15:36:00,1.60045,1.6005,1.59975,1.59975,422900000.0
2007-11-09 15:37:00,1.59975,1.60035,1.59965,1.6002,713500001.0
2007-11-09 15:38:00,1.6002,1.6002,1.59975,1.60005,293899997.0
2007-11-09 15:39:00,1.60005,1.60045,1.59985,1.60025,310000000.0
2007-11-09 15:40:00,1.60025,1.60075,1.6002,1.60055,115100000.0
2007-11-09 15:41:00,1.6006,1.6014,1.6005,1.60095,181699999.0
2007-11-09 15:42:00,1.60095,1.60115,1.59995,1.6001,288800000.0
2007-11-09 15:43:00,1.6001,1.60055,1.5999,1.60005,252600000.0
2007-11-09 15:44:00,1.60005,1.6009,1.59985,1.6005,172700000.0
2007-11-09 15:45:00,1.60045,1.60105,1.59965,1.60085,270950000.0
2007-11-09 15:46:00,1.60085,1.60085,1.59985,1.60005,308900000.0
2007-11-09 15:47:00,1.60005,1.6002,1.59985,1.6001,209500000.0
2007-11-09 15:48:00,1.6001,1.60135,1.6001,1.60125,193000000.0
2007-11-09 15:49:00,1.60125,1.60135,1.60035,1.60065,261300000.0
2007-11-09 15:50:00,1.6007,1.60115,1.6005,1.60115,338800000.0
2007-11-09 15:51:00,1.60115,1.6013,1.60075,1.6012,449900000.0
2007-11-09 15:52:00,1.6012,1.60135,1.60095,1.60115,217700000.0
2007-11-09 15:53:00,1.60115,1.60125,1.6007,1.60075,87600000.0
2007-11-09 15:54:00,1.60075,1.60075,1.59935,1.59935,313200000.0
2007-11-09 15:55:00,1.59935,1.6002,1.5991,1.59975,308500000.0
2007-11-09 15:56:00,1.59975,1.6002,1.5995,1.60015,355599998.0
2007-11-09 15:57:00,1.60015,1.60085,1.6,1.60065,168300000.0
2007-11-09 15:58:00,1.60065,1.6008,1.6,1.60025,253599999.0
2007-11-09 15:59:00,1.60025,1.6011,1.60025,1.601,232500000.0
2007-11-09 16:00:00,1.601,1.6012,1.6007,1.6011,200400000.0
2007-11-09 16:01:00,1.6011,1.60115,1.60045,1.60075,169700000.0
2007-11-09 16:02:00,1.60075,1.60105,1.6004,1.60065,195200000.0
2007-11-09 16:03:00,1.60065,1.60075,1.5997,1.60025,343100000.0
2007-11-09 16:04:00,1.60025,1.6005,1.59945,1.6002,424700002.0
2007-11-09 16:05:00,1.60015,1.60065,1.59965,1.5998,371300000.0
2007-11-09 16:06:00,1.5998,1.5998,1.59925,1.59935,237100000.0
2007-11-09 16:07:00,1.59935,1.59995,1.59925,1.59975,404299999.0
2007-11-09 16:08:00,1.59995,1.60005,1.59925,1.59925,169000000.0
2007-11-09 16:09:00,1.59925,1.59935,1.59805,1.59805,258800000.0
2007-11-09 16:10:00,1.59805,1.59875,1.59795,1.59855,428600001.0
2007-11-09 16:11:00,1.5985,1.59885,1.5984,1.5987,163300000.0
2007-11-09 16:12:00,1.5987,1.59885,1.59855,1.59875,150200000.0
2007-11-09 16:13:00,1.59875,1.59925,1.5985,1.59915,242200000.0
2007-11-09 16:14:00,1.59915,1.59935,1.5988,1.5989,200200000.0
2007-11-09 16:15:00,1.5989,1.5995,1.5988,1.59905,282100000.0
2007-11-09 16:16:00,1.59905,1.59925,1.5985,1.5987,574799999.0
2007-11-09 16:17:00,1.5987,1.59885,1.5979,1.5983,405700002.0
2007-11-09 16:18:00,1.5984,1.59925,1.5983,1.59865,361900000.0
2007-11-09 16:19:00,1.5986,1.59885,1.59825,1.59845,285200000.0
2007-11-09 16:20:00,1.59845,1.59865,1.59825,1.59845,388000000.0
2007-11-09 16:21:00,1.59845,1.59855,1.59825,1.5984,167450000.0
2007-11-09 16:22:00,1.5984,1.59905,1.5983,1.599,338050000.0
2007-11-09 16:23:00,1.59905,1.59935,1.59865,1.59885,476000000.0
2007-11-09 16:24:00,1.5989,1.60075,1.59885,1.60065,617700000.0
2007-11-09 16:25:00,1.60065,1.60355,1.60065,1.60315,509800001.0
2007-11-09 16:26:00,1.60305,1.60315,1.6016,1.60195,475400000.0
2007-11-09 16:27:00,1.60185,1.60235,1.6014,1.60185,455799999.0
2007-11-09 16:28:00,1.60185,1.60195,1.60135,1.60185,293200000.0
2007-11-09 16:29:00,1.6018,1.6026,1.6017,1.60195,387500000.0
2007-11-09 16:30:00,1.6021,1.6032,1.6021,1.60255,358500000.0
2007-11-09 16:31:00,1.60255,1.60335,1.60255,1.6028,421700000.0
2007-11-09 16:32:00,1.6028,1.6033,1.6012,1.6016,953500001.0
2007-11-09 16:33:00,1.6016,1.6017,1.60095,1.60095,554300001.0
2007-11-09 16:34:00,1.60095,1.6011,1.6005,1.6008,625500000.0
2007-11-09 16:35:00,1.6008,1.603,1.6008,1.6027,484000000.0
2007-11-09 16:36:00,1.6027,1.6031,1.6022,1.60305,845100000.0
2007-11-09 16:37:00,1.60305,1.60465,1.60305,1.60415,361600000.0
2007-11-09 16:38:00,1.60415,1.6049,1.6036,1.60445,505800001.0
2007-11-09 16:39:00,1.6044,1.60615,1.6043,1.6056,536600000.0
2007-11-09 16:40:00,1.60565,1.6061,1.605,1.60515,888100005.0
2007-11-09 16:41:00,1.60515,1.6054,1.60435,1.6044,880699998.0
2007-11-09 16:42:00,1.60445,1.6061,1.6042,1.6055,442500004.0
2007-11-09 16:43:00,1.60555,1.60575,1.605,1.605,563600000.0
2007-11-09 16:44:00,1.605,1.60535,1.60335,1.6036,749700000.0
2007-11-09 16:45:00,1.6036,1.6041,1.6033,1.6035,775000001.0
2007-11-09 16:46:00,1.6034,1.60365,1.6019,1.6019,570400000.0
2007-11-09 16:47:00,1.6019,1.60235,1.6019,1.60205,362000000.0
2007-11-09 16:48:00,1.60205,1.6024,1.6016,1.6017,456000002.0
2007-11-09 16:49:00,1.60175,1.6018,1.60045,1.60045,719499996.0
2007-11-09 16:50:00,1.6005,1.60075,1.6,1.6007,558700001.0
2007-11-09 16:51:00,1.60075,1.60165,1.6007,1.6013,298100001.0
2007-11-09 16:52:00,1.6013,1.60195,1.60055,1.6017,405000002.0
2007-11-09 16:53:00,1.6017,1.6021,1.60145,1.60205,318300000.0
2007-11-09 16:54:00,1.60205,1.6032,1.6019,1.6031,264500000.0
2007-11-09 16:55:00,1.603,1.6032,1.6023,1.6025,745500001.0
2007-11-09 16:56:00,1.60255,1.6028,1.6011,1.6013,406200000.0
2007-11-09 16:57:00,1.6013,1.6014,1.6004,1.6004,407300000.0
2007-11-09 16:58:00,1.6004,1.60055,1.6,1.6003,360500000.0
2007-11-09 16:59:00,1.6003,1.6011,1.6001,1.60095,445300002.0
2007-11-09 17:00:00,1.6009,1.6018,1.6004,1.6012,545500001.0
2007-11-09 17:01:00,1.6012,1.6026,1.601,1.6025,431400000.0
2007-11-09 17:02:00,1.60225,1.60225,1.6008,1.6008,620200000.0
2007-11-09 17:03:00,1.6008,1.6021,1.6007,1.6013,563300000.0
2007-11-09 17:04:00,1.6013,1.6014,1.6009,1.601,582500000.0
2007-11-09 17:05:00,1.601,1.601,1.5995,1.6,801300001.0
2007-11-09 17:06:00,1.6,1.6002,1.5994,1.6,681100000.0
2007-11-09 17:07:00,1.6,1.60005,1.5991,1.5994,889899999.0
2007-11-09 17:08:00,1.5994,1.59955,1.59805,1.5981,890900000.0
2007-11-09 17:09:00,1.5981,1.5992,1.5975,1.5992,671500000.0
2007-11-09 17:10:00,1.5991,1.59995,1.5989,1.5991,804099999.0
2007-11-09 17:11:00,1.5991,1.59935,1.59835,1.5985,809000000.0
2007-11-09 17:12:00,1.5985,1.5985,1.5973,1.5981,1039999996.0
2007-11-09 17:13:00,1.5981,1.59965,1.5979,1.5993,813600000.0
2007-11-09 17:14:00,1.5993,1.5999,1.5993,1.5997,467700000.0
2007-11-09 17:15:00,1.5997,1.5997,1.59865,1.5995,641600000.0
2007-11-09 17:16:00,1.5995,1.6001,1.5993,1.6,442600000.0
2007-11-09 17:17:00,1.6,1.6001,1.59935,1.5994,681700000.0
2007-11-09 17:18:00,1.59945,1.5995,1.59795,1.59855,777500000.0
2007-11-09 17:19:00,1.5986,1.5989,1.59825,1.5988,351200000.0
2007-11-09 17:20:00,1.5987,1.5998,1.59855,1.5996,638100000.0
2007-11-09 17:21:00,1.5998,1.6006,1.5997,1.6002,351200000.0
2007-11-09 17:22:00,1.6002,1.6007,1.6002,1.6006,464500000.0
2007-11-09 17:23:00,1.6006,1.60075,1.6005,1.60055,340900000.0
2007-11-09 17:24:00,1.60055,1.60105,1.6003,1.6005,735099997.0
2007-11-09 17:25:00,1.6005,1.6018,1.6002,1.6012,762950006.0
2007-11-09 17:26:00,1.6012,1.6015,1.6006,1.6009,859900002.0
2007-11-09 17:27:00,1.6009,1.6009,1.6,1.6001,525800000.0
2007-11-09 17:28:00,1.6001,1.60045,1.5992,1.59935,682400000.0
2007-11-09 17:29:00,1.59935,1.5999,1.5989,1.5997,735100001.0
2007-11-09 17:30:00,1.59975,1.59975,1.5972,1.59755,517000000.0
2007-11-09 17:31:00,1.59775,1.5985,1.597,1.5983,613700000.0
2007-11-09 17:32:00,1.5983,1.599,1.598,1.5989,800600000.0
2007-11-09 17:33:00,1.5989,1.5995,1.5987,1.5995,457099998.0
2007-11-09 17:34:00,1.59955,1.5997,1.5987,1.5987,773099999.0
2007-11-09 17:35:00,1.59865,1.5995,1.59835,1.59845,797500005.0
2007-11-09 17:36:00,1.5985,1.59885,1.5983,1.5987,209900000.0
2007-11-09 17:37:00,1.5987,1.59935,1.5984,1.59855,123700000.0
2007-11-09 17:38:00,1.59855,1.59885,1.59795,1.59885,329399999.0
2007-11-09 17:39:00,1.59885,1.59895,1.59805,1.5981,200299999.0
2007-11-09 17:40:00,1.5981,1.5985,1.59785,1.5982,118300000.0
2007-11-09 17:41:00,1.5982,1.5985,1.598,1.5984,468800002.0
2007-11-09 17:42:00,1.5984,1.59895,1.5982,1.5986,433300000.0
2007-11-09 17:43:00,1.5986,1.5991,1.59845,1.599,323700000.0
2007-11-09 17:44:00,1.5991,1.5993,1.5988,1.59905,356499999.0
2007-11-09 17:45:00,1.5991,1.6001,1.5991,1.5998,387000000.0
2007-11-09 17:46:00,1.5998,1.6005,1.59975,1.6005,549200000.0
2007-11-09 17:47:00,1.60045,1.60075,1.6004,1.6006,416100000.0
2007-11-09 17:48:00,1.6006,1.6017,1.60055,1.6017,369400000.0
2007-11-09 17:49:00,1.6017,1.60255,1.6014,1.6014,446900000.0
2007-11-09 17:50:00,1.6014,1.60155,1.6011,1.6013,341700000.0
2007-11-09 17:51:00,1.6012,1.6024,1.6011,1.6022,572600002.0
2007-11-09 17:52:00,1.6021,1.6025,1.6016,1.60185,486299999.0
2007-11-09 17:53:00,1.6019,1.6025,1.6018,1.6025,335600000.0
2007-11-09 17:54:00,1.6026,1.60295,1.6025,1.6026,213200000.0
2007-11-09 17:55:00,1.6026,1.60285,1.6022,1.60275,377500000.0
2007-11-09 17:56:00,1.60275,1.60315,1.6026,1.6029,237800000.0
2007-11-09 17:57:00,1.6029,1.603,1.6026,1.6029,379200000.0
2007-11-09 17:58:00,1.6029,1.60355,1.6025,1.6035,293100000.0
2007-11-09 17:59:00,1.60355,1.6058,1.6035,1.6058,328000000.0
2007-11-09 18:00:00,1.6057,1.606,1.6047,1.6047,566500000.0
2007-11-09 18:01:00,1.6047,1.6047,1.6034,1.6035,582400000.0
2007-11-09 18:02:00,1.6035,1.6044,1.6035,1.604,1029800003.0
2007-11-09 18:03:00,1.604,1.60485,1.6039,1.6045,715100002.0
2007-11-09 18:04:00,1.6044,1.6044,1.603,1.6031,520600000.0
2007-11-09 18:05:00,1.6031,1.6034,1.6025,1.6025,564800000.0
2007-11-09 18:06:00,1.6025,1.6029,1.6021,1.6024,711500001.0
2007-11-09 18:07:00,1.6023,1.6038,1.602,1.6036,535599999.0
2007-11-09 18:08:00,1.6036,1.604,1.6033,1.604,830100005.0
2007-11-09 18:09:00,1.604,1.6071,1.604,1.60685,908499993.0
2007-11-09 18:10:00,1.6069,1.60895,1.6064,1.6088,1287099999.0
2007-11-09 18:11:00,1.6088,1.6094,1.6081,1.6093,1104500002.0
2007-11-09 18:12:00,1.6093,1.61,1.609,1.6095,774800003.0
2007-11-09 18:13:00,1.6096,1.6107,1.6095,1.6107,721400003.0
2007-11-09 18:14:00,1.6107,1.6121,1.61065,1.6113,984799999.0
2007-11-09 18:15:00,1.61115,1.6114,1.61045,1.6106,489200002.0
2007-11-09 18:16:00,1.6106,1.61125,1.6103,1.6109,854799999.0
2007-11-09 18:17:00,1.6109,1.6109,1.6095,1.60955,678799998.0
2007-11-09 18:18:00,1.60955,1.6099,1.6089,1.609,746800000.0
2007-11-09 18:19:00,1.609,1.609,1.6083,1.6084,674700000.0
2007-11-09 18:20:00,1.6085,1.6087,1.6079,1.6084,866299999.0
2007-11-09 18:21:00,1.6084,1.6086,1.6067,1.6067,843400000.0
2007-11-09 18:22:00,1.6067,1.6067,1.6059,1.606,687200000.0
2007-11-09 18:23:00,1.606,1.6062,1.6057,1.6059,565799996.0
2007-11-09 18:24:00,1.6059,1.6062,1.6058,1.6059,715400000.0
2007-11-09 18:25:00,1.6059,1.606,1.6045,1.605,1005800001.0
2007-11-09 18:26:00,1.60505,1.6063,1.60505,1.606,861199994.0
2007-11-09 18:27:00,1.606,1.606,1.605,1.6059,692600000.0
2007-11-09 18:28:00,1.6059,1.6061,1.6052,1.60555,301500000.0
2007-11-09 18:29:00,1.60535,1.6058,1.6052,1.6057,233300000.0
2007-11-09 18:30:00,1.6057,1.60605,1.60445,1.6046,321500000.0
2007-11-09 18:31:00,1.6046,1.60525,1.6043,1.60445,612300000.0
2007-11-09 18:32:00,1.60445,1.6047,1.60395,1.60455,369000002.0
2007-11-09 18:33:00,1.60455,1.60525,1.6041,1.605,205600000.0
2007-11-09 18:34:00,1.605,1.60535,1.6048,1.6052,325600000.0
2007-11-09 18:35:00,1.6052,1.60555,1.6048,1.60555,164800000.0
2007-11-09 18:36:00,1.6055,1.6062,1.6042,1.6042,440899999.0
2007-11-09 18:37:00,1.6042,1.6048,1.604,1.60445,639500000.0
2007-11-09 18:38:00,1.60425,1.6059,1.6038,1.6057,320700000.0
2007-11-09 18:39:00,1.6057,1.6063,1.60545,1.6061,599800001.0
2007-11-09 18:40:00,1.60595,1.6063,1.6055,1.60625,318400000.0
2007-11-09 18:41:00,1.60625,1.6064,1.6054,1.6059,501000000.0
2007-11-09 18:42:00,1.6059,1.6064,1.6057,1.6062,620600002.0
2007-11-09 18:43:00,1.6062,1.60655,1.6061,1.6064,311400000.0
2007-11-09 18:44:00,1.6063,1.6068,1.606,1.6068,1141899998.0
2007-11-09 18:45:00,1.6068,1.6068,1.6053,1.60535,907000000.0
2007-11-09 18:46:00,1.60535,1.6057,1.6037,1.6038,842899997.0
2007-11-09 18:47:00,1.6037,1.6055,1.6036,1.6054,626800000.0
2007-11-09 18:48:00,1.6054,1.60575,1.6053,1.6057,352200000.0
2007-11-09 18:49:00,1.60595,1.60605,1.6048,1.6048,865600002.0
2007-11-09 18:50:00,1.6048,1.60595,1.6047,1.6059,604449999.0
2007-11-09 18:51:00,1.6058,1.6063,1.60565,1.6057,499500000.0
2007-11-09 18:52:00,1.6057,1.6058,1.6052,1.6058,293000000.0
2007-11-09 18:53:00,1.60595,1.6066,1.6055,1.6066,1163500001.0
2007-11-09 18:54:00,1.60665,1.60665,1.60565,1.6058,620100000.0
2007-11-09 18:55:00,1.6058,1.6058,1.6049,1.605,449600000.0
2007-11-09 18:56:00,1.605,1.6055,1.605,1.6053,362100000.0
2007-11-09 18:57:00,1.6053,1.6053,1.6043,1.6044,401550000.0
2007-11-09 18:58:00,1.6044,1.6044,1.6042,1.6044,496000000.0
2007-11-09 18:59:00,1.6044,1.6045,1.6036,1.6037,163350000.0
2007-11-09 19:00:00,1.6037,1.6045,1.6034,1.60445,926999998.0
2007-11-09 19:01:00,1.6044,1.60505,1.6043,1.605,825799994.0
2007-11-09 19:02:00,1.6052,1.60525,1.6045,1.60495,996299991.0
2007-11-09 19:03:00,1.60495,1.60545,1.6049,1.6054,915600000.0
2007-11-09 19:04:00,1.6054,1.6054,1.6049,1.6051,632199998.0
2007-11-09 19:05:00,1.6051,1.60545,1.60495,1.6054,557500000.0
2007-11-09 19:06:00,1.6054,1.6068,1.6054,1.60675,812099998.0
2007-11-09 19:07:00,1.60675,1.60745,1.6066,1.6071,541499999.0
2007-11-09 19:08:00,1.6071,1.6074,1.6069,1.6074,392100000.0
2007-11-09 19:09:00,1.6074,1.6077,1.60715,1.6072,496900000.0
2007-11-09 19:10:00,1.60715,1.60765,1.6071,1.60755,264300000.0
2007-11-09 19:11:00,1.60755,1.6078,1.6072,1.6074,152600000.0
2007-11-09 19:12:00,1.6074,1.6085,1.6074,1.6074,372600000.0
2007-11-09 19:13:00,1.60755,1.6078,1.6065,1.6071,826100000.0
2007-11-09 19:14:00,1.6071,1.60745,1.6066,1.6069,751899999.0
2007-11-09 19:15:00,1.6069,1.60775,1.6068,1.6072,835599995.0
2007-11-09 19:16:00,1.6072,1.6075,1.60665,1.60665,619200000.0
2007-11-09 19:17:00,1.60665,1.60685,1.6064,1.6064,452800000.0
2007-11-09 19:18:00,1.6064,1.60695,1.6064,1.6068,356800000.0
2007-11-09 19:19:00,1.6068,1.60705,1.6066,1.60685,495999998.0
2007-11-09 19:20:00,1.6069,1.6071,1.6066,1.60675,616300000.0
2007-11-09 19:21:00,1.60675,1.60685,1.6066,1.6067,476200000.0
2007-11-09 19:22:00,1.6067,1.60755,1.60665,1.6075,600200000.0
2007-11-09 19:23:00,1.6075,1.6079,1.60725,1.6079,372300000.0
2007-11-09 19:24:00,1.6079,1.6081,1.60755,1.6081,365200000.0
2007-11-09 19:25:00,1.6081,1.6085,1.6081,1.60825,387899998.0
2007-11-09 19:26:00,1.60825,1.6083,1.6076,1.6078,388699999.0
2007-11-09 19:27:00,1.60785,1.60815,1.60705,1.60715,509600000.0
2007-11-09 19:28:00,1.60715,1.6072,1.6069,1.607,319200000.0
2007-11-09 19:29:00,1.60705,1.6073,1.6064,1.6068,600700000.0
2007-11-09 19:30:00,1.6068,1.6068,1.6062,1.6064,496700000.0
2007-11-09 19:31:00,1.60645,1.6065,1.60615,1.6062,334400000.0
2007-11-09 19:32:00,1.60605,1.60615,1.6059,1.606,325700000.0
2007-11-09 19:33:00,1.606,1.606,1.6054,1.6057,524100000.0
2007-11-09 19:34:00,1.6057,1.6059,1.6055,1.6057,787199998.0
2007-11-09 19:35:00,1.6057,1.6062,1.6049,1.6051,846899999.0
2007-11-09 19:36:00,1.60525,1.6054,1.60465,1.6047,615700000.0
2007-11-09 19:37:00,1.6048,1.605,1.6045,1.60465,634100000.0
2007-11-09 19:38:00,1.60465,1.60515,1.60435,1.60435,598600000.0
2007-11-09 19:39:00,1.60435,1.60445,1.6041,1.6044,497200000.0
2007-11-09 19:40:00,1.6044,1.60475,1.60395,1.60405,700799999.0
2007-11-09 19:41:00,1.60405,1.6044,1.603,1.6032,760900000.0
2007-11-09 19:42:00,1.6032,1.604,1.6029,1.60365,274000000.0
2007-11-09 19:43:00,1.60365,1.60455,1.6036,1.6043,296400000.0
2007-11-09 19:44:00,1.6043,1.60465,1.6038,1.60465,303699999.0
2007-11-09 19:45:00,1.60465,1.60475,1.6043,1.60465,144000000.0
2007-11-09 19:46:00,1.60465,1.6047,1.60415,1.6042,168300000.0
2007-11-09 19:47:00,1.6042,1.6044,1.6041,1.6042,65900000.0
2007-11-09 19:48:00,1.6042,1.6045,1.60415,1.6043,54600000.0
2007-11-09 19:49:00,1.6043,1.60475,1.60425,1.60455,94000000.0
2007-11-09 19:50:00,1.6045,1.6049,1.6039,1.6044,722600000.0
2007-11-09 19:51:00,1.6044,1.6047,1.6043,1.60455,426400000.0
2007-11-09 19:52:00,1.60455,1.6046,1.6043,1.6044,280200000.0
2007-11-09 19:53:00,1.6044,1.6048,1.6044,1.60475,285000000.0
2007-11-09 19:54:00,1.60475,1.6049,1.6047,1.6048,108000000.0
2007-11-09 19:55:00,1.6048,1.6051,1.6048,1.60495,558100000.0
2007-11-09 19:56:00,1.60495,1.6051,1.6047,1.60495,413900000.0
2007-11-09 19:57:00,1.60495,1.605,1.6049,1.605,229500000.0
2007-11-09 19:58:00,1.605,1.6051,1.60495,1.6051,501900000.0
2007-11-09 19:59:00,1.6051,1.6053,1.60475,1.60485,379400000.0
2007-11-09 20:00:00,1.6048,1.60535,1.6043,1.6049,906199999.0
2007-11-09 20:01:00,1.6049,1.6055,1.6049,1.6054,518299999.0
2007-11-09 20:02:00,1.6054,1.6055,1.6051,1.6053,290100000.0
2007-11-09 20:03:00,1.6053,1.6056,1.6044,1.6049,933749998.0
2007-11-09 20:04:00,1.6051,1.60525,1.6044,1.6046,273799998.0
2007-11-09 20:05:00,1.6045,1.6047,1.60435,1.60455,241500000.0
2007-11-09 20:06:00,1.60455,1.6055,1.60455,1.6053,530700000.0
2007-11-09 20:07:00,1.6054,1.6055,1.6052,1.6053,675099993.0
2007-11-09 20:08:00,1.6053,1.6053,1.6049,1.6049,520900000.0
2007-11-09 20:09:00,1.605,1.6051,1.6042,1.6043,490200000.0
2007-11-09 20:10:00,1.6043,1.6046,1.6041,1.6041,800999999.0
2007-11-09 20:11:00,1.6043,1.6049,1.604,1.6049,845500000.0
2007-11-09 20:12:00,1.6048,1.6052,1.6048,1.605,903700000.0
2007-11-09 20:13:00,1.605,1.605,1.6046,1.6047,673500000.0
2007-11-09 20:14:00,1.6047,1.6049,1.6045,1.6049,819400000.0
2007-11-09 20:15:00,1.6049,1.605,1.6047,1.605,553900000.0
2007-11-09 20:16:00,1.605,1.605,1.60425,1.6046,769399996.0
2007-11-09 20:17:00,1.6046,1.605,1.6043,1.605,767600000.0
2007-11-09 20:18:00,1.605,1.605,1.6042,1.6042,923600000.0
2007-11-09 20:19:00,1.6042,1.605,1.6042,1.6048,770000000.0
2007-11-09 20:20:00,1.6048,1.6051,1.6045,1.6047,868999996.0
2007-11-09 20:21:00,1.6047,1.60485,1.604,1.6041,476300000.0
2007-11-09 20:22:00,1.6041,1.6047,1.6041,1.6047,733500000.0
2007-11-09 20:23:00,1.6049,1.6053,1.6046,1.6051,712700000.0
2007-11-09 20:24:00,1.6051,1.6051,1.6045,1.6049,738900000.0
2007-11-09 20:25:00,1.6046,1.6047,1.6042,1.6045,747000000.0
2007-11-09 20:26:00,1.6045,1.6052,1.6043,1.6049,554650000.0
2007-11-09 20:27:00,1.6049,1.60495,1.6044,1.60495,196900000.0
2007-11-09 20:28:00,1.6049,1.60515,1.6048,1.6051,54200000.0
2007-11-09 20:29:00,1.6051,1.6053,1.6051,1.60515,62600000.0
2007-11-09 20:30:00,1.60515,1.60545,1.60515,1.60545,32100000.0
2007-11-09 20:31:00,1.60545,1.6055,1.6048,1.6052,706899997.0
2007-11-09 20:32:00,1.6052,1.6057,1.605,1.6056,1028900000.0
2007-11-09 20:33:00,1.6056,1.6057,1.6052,1.6055,726700000.0
2007-11-09 20:34:00,1.6055,1.6057,1.6054,1.6057,836300000.0
2007-11-09 20:35:00,1.6058,1.6061,1.6058,1.6058,538100000.0
2007-11-09 20:36:00,1.6058,1.6059,1.6056,1.6058,626600000.0
2007-11-09 20:37:00,1.6058,1.6064,1.6057,1.6061,759400000.0
2007-11-09 20:38:00,1.6061,1.6066,1.6059,1.6065,524050000.0
2007-11-09 20:39:00,1.6065,1.60675,1.6061,1.6062,268800000.0
2007-11-09 20:40:00,1.6062,1.6063,1.60605,1.60605,31400000.0
2007-11-09 20:41:00,1.60605,1.60625,1.60585,1.60595,208600000.0
2007-11-09 20:42:00,1.60595,1.606,1.60575,1.6059,12800000.0
2007-11-09 20:43:00,1.6059,1.6059,1.6056,1.6059,33600000.0
2007-11-09 20:44:00,1.6059,1.606,1.60575,1.6058,74600000.0
2007-11-09 20:45:00,1.6058,1.6061,1.60575,1.60575,81000000.0
2007-11-09 20:46:00,1.60575,1.6059,1.6054,1.6054,48000000.0
2007-11-09 20:47:00,1.6054,1.6063,1.6054,1.6063,169400000.0
2007-11-09 20:48:00,1.6063,1.6066,1.60575,1.60615,235700000.0
2007-11-09 20:49:00,1.60625,1.6064,1.6059,1.6059,229500000.0
2007-11-09 20:50:00,1.6059,1.6059,1.60505,1.60505,167600000.0
2007-11-09 20:51:00,1.60525,1.60555,1.60515,1.60545,484700000.0
2007-11-09 20:52:00,1.60545,1.60555,1.60515,1.60535,360800000.0
2007-11-09 20:53:00,1.60535,1.60535,1.60475,1.60535,382900000.0
2007-11-09 20:54:00,1.60535,1.60535,1.60485,1.60495,92700000.0
2007-11-09 20:55:00,1.60495,1.60515,1.60495,1.60515,67900000.0
2007-11-09 20:56:00,1.60515,1.60575,1.60505,1.60575,255900000.0
2007-11-09 20:57:00,1.60565,1.60605,1.60555,1.60605,689499999.0
2007-11-09 20:58:00,1.60605,1.60605,1.6058,1.60605,367300000.0
2007-11-09 20:59:00,1.60605,1.60605,1.60595,1.60605,471600000.0
2007-11-09 21:00:00,1.60605,1.60635,1.60535,1.60545,759900000.0
2007-11-09 21:01:00,1.60555,1.60555,1.60335,1.60335,958949999.0
2007-11-09 21:02:00,1.60325,1.60355,1.60315,1.60345,583200000.0
2007-11-09 21:03:00,1.60345,1.60355,1.60325,1.60355,302800000.0
2007-11-09 21:04:00,1.60345,1.60395,1.60345,1.60365,744399999.0
2007-11-09 21:05:00,1.60365,1.60365,1.60345,1.60355,380700000.0
2007-11-09 21:06:00,1.60355,1.60375,1.60355,1.60355,206900000.0
2007-11-09 21:07:00,1.60365,1.60365,1.60345,1.6035,54000000.0
2007-11-09 21:08:00,1.6035,1.60375,1.6034,1.60365,64500000.0
2007-11-09 21:09:00,1.60365,1.6043,1.6036,1.6041,153700000.0
2007-11-09 21:10:00,1.60405,1.6044,1.60365,1.6044,230800000.0
2007-11-09 21:11:00,1.6044,1.60505,1.6043,1.60505,191300000.0
2007-11-09 21:12:00,1.60505,1.60525,1.60425,1.6046,282200000.0
2007-11-09 21:13:00,1.6046,1.60475,1.60415,1.60415,197200000.0
2007-11-09 21:14:00,1.60415,1.60495,1.60415,1.60415,445300000.0
2007-11-09 21:15:00,1.60415,1.60425,1.60405,1.60415,162100000.0
2007-11-09 21:16:00,1.60415,1.60425,1.60315,1.60335,356400000.0
2007-11-09 21:17:00,1.60335,1.60375,1.60305,1.60375,347500000.0
2007-11-09 21:18:00,1.60375,1.60375,1.60325,1.60325,273000000.0
2007-11-09 21:19:00,1.60325,1.60335,1.60195,1.60195,565600000.0
2007-11-09 21:20:00,1.60195,1.60205,1.60135,1.60185,1006099995.0
2007-11-09 21:21:00,1.60185,1.60185,1.60135,1.60165,516700000.0
2007-11-09 21:22:00,1.60175,1.60225,1.60175,1.60215,406350000.0
2007-11-09 21:23:00,1.60205,1.60235,1.60175,1.60215,796450000.0
2007-11-09 21:24:00,1.60215,1.60215,1.60135,1.60145,412050000.0
2007-11-09 21:25:00,1.60145,1.60215,1.60115,1.60195,692100000.0
2007-11-09 21:26:00,1.60195,1.60195,1.60135,1.60145,248500000.0
2007-11-09 21:27:00,1.60145,1.60145,1.60085,1.60085,736900000.0
2007-11-09 21:28:00,1.60085,1.60125,1.60065,1.60115,479400000.0
2007-11-09 21:29:00,1.60115,1.60125,1.60075,1.60105,467600000.0
2007-11-09 21:30:00,1.60105,1.60105,1.60075,1.60075,506900000.0
2007-11-09 21:31:00,1.60075,1.60115,1.60075,1.60085,539000000.0
2007-11-09 21:32:00,1.60085,1.60145,1.60085,1.60135,576700000.0
2007-11-09 21:33:00,1.60135,1.60165,1.60125,1.60135,946600000.0
2007-11-09 21:34:00,1.60135,1.60135,1.60065,1.60085,536000000.0
2007-11-09 21:35:00,1.60085,1.60085,1.59995,1.60035,872999999.0
2007-11-09 21:36:00,1.60035,1.60065,1.60005,1.60065,447800000.0
2007-11-09 21:37:00,1.60065,1.60145,1.60055,1.60145,869900000.0
2007-11-09 21:38:00,1.60135,1.60155,1.60095,1.60135,697800000.0
2007-11-09 21:39:00,1.60135,1.60135,1.60095,1.60115,597599996.0
2007-11-09 21:40:00,1.60115,1.60125,1.60075,1.60115,238600000.0
2007-11-09 21:41:00,1.60115,1.60125,1.60085,1.60085,350100000.0
2007-11-09 21:42:00,1.60085,1.60105,1.60065,1.60105,311100000.0
2007-11-09 21:43:00,1.60105,1.60145,1.60095,1.60125,303700000.0
2007-11-09 21:44:00,1.60125,1.60145,1.60125,1.60135,322800000.0
2007-11-09 21:45:00,1.60135,1.60145,1.60105,1.60125,158100000.0
2007-11-09 21:46:00,1.60125,1.60145,1.60085,1.60115,160100000.0
2007-11-09 21:47:00,1.60145,1.60145,1.60115,1.60115,115800000.0
2007-11-09 21:48:00,1.60145,1.6015,1.60115,1.60135,71900000.0
2007-11-09 21:49:00,1.60135,1.6015,1.60105,1.60135,60100000.0
2007-11-09 21:50:00,1.60135,1.60155,1.60125,1.60135,63100000.0
2007-11-09 21:51:00,1.60125,1.6021,1.60105,1.60185,124400000.0
2007-11-09 21:52:00,1.60185,1.6021,1.60065,1.60085,365799999.0
2007-11-09 21:53:00,1.60085,1.60105,1.60065,1.60095,176200000.0
2007-11-09 21:54:00,1.60095,1.60125,1.60095,1.60115,331200000.0
2007-11-09 21:55:00,1.60115,1.60195,1.60105,1.60165,827400000.0
2007-11-09 21:56:00,1.60165,1.60175,1.60115,1.60135,495100000.0
2007-11-09 21:57:00,1.60115,1.60155,1.60115,1.60145,214599999.0
2007-11-09 21:58:00,1.60145,1.60205,1.60145,1.60185,590500000.0
2007-11-09 21:59:00,1.60195,1.6022,1.60185,1.60215,280000000.0
2007-11-09 22:00:00,1.60225,1.60225,1.60165,1.60205,308900000.0
2007-11-09 22:01:00,1.60205,1.60275,1.60205,1.60265,358100000.0
2007-11-09 22:02:00,1.60265,1.60335,1.60245,1.60335,483400000.0
2007-11-09 22:03:00,1.60345,1.60375,1.60325,1.60355,371400000.0
2007-11-09 22:04:00,1.60355,1.60365,1.60355,1.60365,120000000.0
2007-11-09 22:05:00,1.60365,1.60375,1.60365,1.60365,57600000.0
2007-11-09 22:06:00,1.60365,1.60405,1.60335,1.60385,450800000.0
2007-11-09 22:07:00,1.60385,1.60385,1.6026,1.6026,419000000.0
2007-11-09 22:08:00,1.6026,1.60285,1.60235,1.60235,447400000.0
2007-11-09 22:09:00,1.60245,1.60265,1.60195,1.60255,754200000.0
2007-11-09 22:10:00,1.60255,1.60275,1.60245,1.60275,372800000.0
2007-11-09 22:11:00,1.60275,1.60275,1.6024,1.60275,102600000.0
2007-11-09 22:12:00,1.60265,1.60335,1.60245,1.60315,673800000.0
2007-11-09 22:13:00,1.60315,1.60335,1.60275,1.60305,404200000.0
2007-11-09 22:14:00,1.60305,1.60365,1.60305,1.60335,337000000.0
2007-11-09 22:15:00,1.60345,1.60355,1.60315,1.60355,305500000.0
2007-11-09 22:16:00,1.60355,1.60365,1.60345,1.60365,171600000.0
2007-11-09 22:17:00,1.60365,1.60365,1.60255,1.60295,580899998.0
2007-11-09 22:18:00,1.60295,1.60355,1.60235,1.60315,571600000.0
2007-11-09 22:19:00,1.60315,1.60335,1.60305,1.60335,461800000.0
2007-11-09 22:20:00,1.60335,1.60335,1.60305,1.60305,169900000.0
2007-11-09 22:21:00,1.60305,1.60335,1.60285,1.60315,715499998.0
2007-11-09 22:22:00,1.60315,1.60325,1.60305,1.60325,314299997.0
2007-11-09 22:23:00,1.60325,1.60345,1.60305,1.60325,422099997.0
2007-11-09 22:24:00,1.60305,1.60345,1.60285,1.60325,528499998.0
2007-11-09 22:25:00,1.60325,1.6035,1.60285,1.60295,465400000.0
2007-11-09 22:26:00,1.60275,1.6034,1.60265,1.603,316400000.0
2007-11-09 22:27:00,1.60295,1.603,1.6025,1.60295,148000000.0
2007-11-09 22:28:00,1.60295,1.60295,1.60265,1.6028,72700000.0
2007-11-09 22:29:00,1.6028,1.6028,1.60235,1.6027,203000000.0
2007-11-09 22:30:00,1.6027,1.60275,1.60235,1.60255,150200000.0
2007-11-09 22:31:00,1.60255,1.60265,1.60235,1.60265,213800000.0
2007-11-09 22:32:00,1.60265,1.60275,1.60195,1.6021,270100000.0
2007-11-09 22:33:00,1.6021,1.60215,1.60195,1.6021,38400000.0
2007-11-09 22:34:00,1.6021,1.60255,1.60205,1.6024,149900000.0
2007-11-09 22:35:00,1.6024,1.60365,1.6024,1.60325,168000000.0
2007-11-09 22:36:00,1.60315,1.60375,1.60315,1.60355,133800000.0
2007-11-09 22:37:00,1.60355,1.60405,1.60355,1.60365,127000000.0
2007-11-09 22:38:00,1.60365,1.60425,1.60355,1.60385,141000000.0
2007-11-09 22:39:00,1.60385,1.60395,1.60365,1.6039,101900000.0
2007-11-09 22:40:00,1.6039,1.60405,1.60365,1.60405,64900000.0
2007-11-09 22:41:00,1.6041,1.6043,1.60405,1.60425,42600000.0
2007-11-09 22:42:00,1.60425,1.60575,1.6042,1.60575,174100000.0
2007-11-09 22:43:00,1.60575,1.60595,1.6043,1.60445,565699997.0
2007-11-09 22:44:00,1.60445,1.60475,1.60395,1.60445,305900000.0
2007-11-09 22:45:00,1.60445,1.6049,1.60425,1.6044,188800000.0
2007-11-09 22:46:00,1.6044,1.60515,1.6044,1.60485,131800000.0
2007-11-09 22:47:00,1.60485,1.6052,1.60475,1.60505,82600000.0
2007-11-09 22:48:00,1.60505,1.6056,1.60505,1.60545,236100000.0
2007-11-09 22:49:00,1.60545,1.60635,1.60545,1.6059,319400000.0
2007-11-09 22:50:00,1.60585,1.60615,1.60515,1.60525,436500000.0
2007-11-09 22:51:00,1.60525,1.60605,1.60465,1.60585,288900000.0
2007-11-09 22:52:00,1.60595,1.60685,1.60575,1.60665,486600000.0
2007-11-09 22:53:00,1.60665,1.60705,1.60605,1.60615,530600000.0
2007-11-09 22:54:00,1.60605,1.60645,1.60595,1.60645,560400000.0
2007-11-09 22:55:00,1.60645,1.60645,1.60545,1.60555,862599997.0
2007-11-09 22:56:00,1.60555,1.60625,1.6053,1.60625,807600000.0
2007-11-09 22:57:00,1.60625,1.60635,1.6059,1.60635,958199991.0
2007-11-09 22:58:00,1.60635,1.60645,1.60585,1.60615,539899993.0
2007-11-09 22:59:00,1.60635,1.60685,1.60615,1.60655,864699994.0
2007-11-09 23:00:00,1.60655,1.60675,1.60615,1.60615,721700000.0
2007-11-12 00:00:00,1.6176,1.6177,1.6173,1.6175,84100000.0
2007-11-12 00:01:00,1.6174,1.6181,1.6173,1.6178,84100000.0
2007-11-12 00:02:00,1.6177,1.6178,1.6174,1.6174,84100000.0
2007-11-12 00:03:00,1.6172,1.6175,1.6172,1.6174,84100000.0
2007-11-12 00:04:00,1.6228,1.6231,1.6228,1.623,84100000.0
2007-11-12 00:05:00,1.6228,1.6237,1.6228,1.6237,57300000.0
2007-11-12 00:06:00,1.6237,1.6237,1.6228,1.623,115200000.0
2007-11-12 00:07:00,1.6228,1.623,1.62205,1.62205,170400000.0
2007-11-12 00:08:00,1.62205,1.623,1.62205,1.6225,100400000.0
2007-11-12 00:09:00,1.6225,1.6226,1.6219,1.622,192900000.0
2007-11-12 00:10:00,1.622,1.622,1.621,1.6211,291600000.0
2007-11-12 00:11:00,1.621,1.621,1.621,1.621,14400000.0
2007-11-12 00:12:00,1.621,1.6211,1.6209,1.621,79200000.0
2007-11-12 00:13:00,1.621,1.6211,1.6208,1.6211,151200000.0
2007-11-12 00:14:00,1.621,1.6218,1.6209,1.6218,100800000.0
2007-11-12 00:15:00,1.6218,1.6226,1.6218,1.6218,59200000.0
2007-11-12 00:16:00,1.6217,1.6228,1.6212,1.6227,327300000.0
2007-11-12 00:17:00,1.6224,1.6233,1.6224,1.623,331200000.0
2007-11-12 00:18:00,1.6231,1.6231,1.6224,1.6224,163500000.0
2007-11-12 00:19:00,1.6224,1.6224,1.6219,1.6219,489600000.0
2007-11-12 00:20:00,1.6219,1.6226,1.6216,1.6225,288000000.0
2007-11-12 00:21:00,1.6226,1.6234,1.6226,1.6231,41200000.0
2007-11-12 00:22:00,1.6231,1.6243,1.6228,1.6243,138000000.0
2007-11-12 00:23:00,1.6243,1.6243,1.6226,1.6226,112100000.0
2007-11-12 00:24:00,1.6226,1.6227,1.6226,1.6226,68400000.0
2007-11-12 00:25:00,1.6226,1.6233,1.6226,1.623,118300000.0
2007-11-12 00:26:00,1.6229,1.6234,1.6228,1.6231,282400000.0
2007-11-12 00:27:00,1.6231,1.6232,1.6231,1.6231,64800000.0
2007-11-12 00:28:00,1.6232,1.6237,1.6226,1.6231,369500000.0
2007-11-12 00:29:00,1.6231,1.6243,1.623,1.6233,272000000.0
2007-11-12 00:30:00,1.6233,1.6233,1.6225,1.6226,283900000.0
2007-11-12 00:31:00,1.6225,1.6229,1.6221,1.6227,402200000.0
2007-11-12 00:32:00,1.6227,1.6227,1.6217,1.6226,200800000.0
2007-11-12 00:33:00,1.6225,1.6225,1.6212,1.6221,514300000.0
2007-11-12 00:34:00,1.6221,1.6221,1.6205,1.6218,279200000.0
2007-11-12 00:35:00,1.6218,1.6226,1.6218,1.622,357900000.0
2007-11-12 00:36:00,1.6219,1.6224,1.6212,1.6212,355800000.0
2007-11-12 00:37:00,1.6216,1.6226,1.6216,1.6225,466400000.0
2007-11-12 00:38:00,1.6224,1.6225,1.6213,1.6217,249500000.0
2007-11-12 00:39:00,1.6216,1.6216,1.6204,1.6205,168100000.0
2007-11-12 00:40:00,1.6205,1.6205,1.6189,1.6204,152000000.0
2007-11-12 00:41:00,1.6201,1.6206,1.62,1.6204,361400000.0
2007-11-12 00:42:00,1.6204,1.6204,1.6199,1.6203,364800000.0
2007-11-12 00:43:00,1.6203,1.6205,1.6199,1.6205,204800000.0
2007-11-12 00:44:00,1.6206,1.6206,1.6204,1.6204,100800000.0
2007-11-12 00:45:00,1.6204,1.621,1.6202,1.6208,165100000.0
2007-11-12 00:46:00,1.6208,1.6213,1.6207,1.6213,82900000.0
2007-11-12 00:47:00,1.621,1.6212,1.6205,1.6205,308200000.0
2007-11-12 00:48:00,1.6205,1.6207,1.6187,1.6189,665700000.0
2007-11-12 00:49:00,1.6189,1.6189,1.6162,1.6173,380600000.0
2007-11-12 00:50:00,1.6173,1.6192,1.6172,1.6192,478300000.0
2007-11-12 00:51:00,1.6192,1.6193,1.618,1.6185,422500000.0
2007-11-12 00:52:00,1.6185,1.6195,1.61795,1.6189,766000000.0
2007-11-12 00:53:00,1.6189,1.6195,1.6182,1.6189,502400000.0
2007-11-12 00:54:00,1.6189,1.6194,1.6179,1.6194,526900000.0
2007-11-12 00:55:00,1.6194,1.6194,1.6177,1.6185,573500000.0
2007-11-12 00:56:00,1.6177,1.6185,1.6177,1.6185,129200000.0
2007-11-12 00:57:00,1.6185,1.6185,1.6181,1.6181,232000000.0
2007-11-12 00:58:00,1.6181,1.6186,1.6177,1.6178,200000000.0
2007-11-12 00:59:00,1.6182,1.6182,1.6165,1.6172,400200000.0
2007-11-12 01:00:00,1.6167,1.6175,1.6167,1.6174,544800000.0
2007-11-12 01:01:00,1.6173,1.6181,1.6172,1.6178,568300000.0
2007-11-12 01:02:00,1.6178,1.618,1.6175,1.61765,368700000.0
2007-11-12 01:03:00,1.61765,1.6177,1.61745,1.6176,119300000.0
2007-11-12 01:04:00,1.6176,1.61765,1.6167,1.6168,288400000.0
2007-11-12 01:05:00,1.6168,1.6169,1.6166,1.6168,308400000.0
2007-11-12 01:06:00,1.6168,1.6171,1.6167,1.6171,217400000.0
2007-11-12 01:07:00,1.6171,1.6171,1.617,1.617,472300000.0
2007-11-12 01:08:00,1.617,1.6171,1.61615,1.6167,475800000.0
2007-11-12 01:09:00,1.6167,1.6167,1.6156,1.6164,362800000.0
2007-11-12 01:10:00,1.6164,1.6168,1.6164,1.6168,231000000.0
2007-11-12 01:11:00,1.6168,1.617,1.6164,1.61665,330600000.0
2007-11-12 01:12:00,1.6167,1.6169,1.6162,1.6165,173200000.0
2007-11-12 01:13:00,1.6165,1.6167,1.61585,1.61585,224500000.0
2007-11-12 01:14:00,1.616,1.616,1.61545,1.6155,265100000.0
2007-11-12 01:15:00,1.6155,1.6158,1.6154,1.6156,214000000.0
2007-11-12 01:16:00,1.6156,1.6164,1.6156,1.6159,531500000.0
2007-11-12 01:17:00,1.6159,1.616,1.6157,1.6159,171100000.0
2007-11-12 01:18:00,1.6159,1.616,1.6154,1.6157,331400000.0
2007-11-12 01:19:00,1.6157,1.6159,1.6153,1.61555,395900000.0
2007-11-12 01:20:00,1.61555,1.6161,1.61535,1.6159,197800000.0
2007-11-12 01:21:00,1.61595,1.6164,1.61595,1.6164,60400000.0
2007-11-12 01:22:00,1.6164,1.6167,1.6162,1.6162,225100000.0
2007-11-12 01:23:00,1.6162,1.61785,1.6162,1.6174,551400000.0
2007-11-12 01:24:00,1.6174,1.6179,1.6166,1.61725,330000000.0
2007-11-12 01:25:00,1.61725,1.61725,1.6164,1.6165,177199999.0
2007-11-12 01:26:00,1.6166,1.6173,1.6166,1.6168,162800000.0
2007-11-12 01:27:00,1.6168,1.6172,1.61635,1.61635,393900000.0
2007-11-12 01:28:00,1.61635,1.6166,1.61545,1.6159,535000000.0
2007-11-12 01:29:00,1.6159,1.616,1.6155,1.6155,210300000.0
2007-11-12 01:30:00,1.6157,1.616,1.6143,1.615,591300000.0
2007-11-12 01:31:00,1.615,1.6162,1.6144,1.61585,292400000.0
2007-11-12 01:32:00,1.61585,1.6164,1.6155,1.6163,441300000.0
2007-11-12 01:33:00,1.6162,1.6174,1.6162,1.6173,573499998.0
2007-11-12 01:34:00,1.6174,1.6177,1.6173,1.6175,272400000.0
2007-11-12 01:35:00,1.6174,1.6175,1.616,1.6161,766500000.0
2007-11-12 01:36:00,1.616,1.6168,1.6156,1.6167,398000000.0
2007-11-12 01:37:00,1.6168,1.6172,1.616,1.6168,635900000.0
2007-11-12 01:38:00,1.6168,1.617,1.61605,1.6165,410800000.0
2007-11-12 01:39:00,1.6165,1.6165,1.6158,1.6161,354700000.0
2007-11-12 01:40:00,1.6159,1.6165,1.6159,1.6163,369300000.0
2007-11-12 01:41:00,1.61625,1.6165,1.61605,1.6161,302600000.0
2007-11-12 01:42:00,1.616,1.616,1.6154,1.61565,450300000.0
2007-11-12 01:43:00,1.6156,1.6159,1.6152,1.6152,388900000.0
2007-11-12 01:44:00,1.6152,1.6153,1.6147,1.6147,219900000.0
2007-11-12 01:45:00,1.6147,1.6147,1.6146,1.6147,96900000.0
2007-11-12 01:46:00,1.6147,1.6147,1.6132,1.6138,603300000.0
2007-11-12 01:47:00,1.6135,1.614,1.6134,1.6137,486000000.0
2007-11-12 01:48:00,1.6137,1.6138,1.6135,1.6136,180500000.0
2007-11-12 01:49:00,1.6136,1.6136,1.6125,1.6132,450500000.0
2007-11-12 01:50:00,1.6132,1.6147,1.613,1.6145,341000000.0
2007-11-12 01:51:00,1.6145,1.6147,1.6145,1.6146,208100000.0
2007-11-12 01:52:00,1.6146,1.6157,1.6146,1.6157,475600000.0
2007-11-12 01:53:00,1.6159,1.6161,1.6153,1.6154,309600000.0
2007-11-12 01:54:00,1.6154,1.6163,1.6154,1.616,461500003.0
2007-11-12 01:55:00,1.616,1.6163,1.61575,1.6158,286500000.0
2007-11-12 01:56:00,1.6158,1.6161,1.61515,1.6157,484300000.0
2007-11-12 01:57:00,1.6156,1.61585,1.6151,1.6152,593999999.0
2007-11-12 01:58:00,1.6152,1.6152,1.6145,1.6151,593500000.0
2007-11-12 01:59:00,1.6151,1.6152,1.6148,1.6149,443100000.0
2007-11-12 02:00:00,1.615,1.6151,1.6145,1.615,584600001.0
2007-11-12 02:01:00,1.615,1.61535,1.61475,1.61535,544100003.0
2007-11-12 02:02:00,1.61535,1.6156,1.6146,1.61475,742300000.0
2007-11-12 02:03:00,1.6147,1.6149,1.6142,1.6149,486600000.0
2007-11-12 02:04:00,1.61495,1.6157,1.6146,1.6156,296500000.0
2007-11-12 02:05:00,1.6156,1.6169,1.6156,1.6164,496000000.0
2007-11-12 02:06:00,1.6164,1.6165,1.6158,1.6161,401800000.0
2007-11-12 02:07:00,1.6161,1.61615,1.61555,1.61565,104300000.0
2007-11-12 02:08:00,1.61565,1.61565,1.6141,1.6141,690700002.0
2007-11-12 02:09:00,1.6141,1.6144,1.6137,1.6143,475200000.0
2007-11-12 02:10:00,1.6143,1.61435,1.614,1.614,42700000.0
2007-11-12 02:11:00,1.6139,1.614,1.6137,1.6137,238200000.0
2007-11-12 02:12:00,1.6137,1.6149,1.6136,1.6146,486000000.0
2007-11-12 02:13:00,1.6146,1.6146,1.6139,1.61415,80800000.0
2007-11-12 02:14:00,1.61415,1.61415,1.61375,1.61375,104300000.0
2007-11-12 02:15:00,1.61375,1.6139,1.6137,1.6138,118400000.0
2007-11-12 02:16:00,1.6138,1.61425,1.61375,1.61395,331500000.0
2007-11-12 02:17:00,1.61395,1.61465,1.61395,1.6141,374000000.0
2007-11-12 02:18:00,1.6141,1.6141,1.6137,1.6138,436600000.0
2007-11-12 02:19:00,1.6138,1.6139,1.6135,1.6139,434100000.0
2007-11-12 02:20:00,1.6139,1.614,1.6133,1.6135,724199999.0
2007-11-12 02:21:00,1.61385,1.61395,1.61335,1.6139,381700000.0
2007-11-12 02:22:00,1.61385,1.6142,1.6137,1.61415,421500000.0
2007-11-12 02:23:00,1.6141,1.6142,1.61375,1.61405,328900000.0
2007-11-12 02:24:00,1.61405,1.61445,1.614,1.61445,74800000.0
2007-11-12 02:25:00,1.61445,1.61505,1.61445,1.61455,179000000.0
2007-11-12 02:26:00,1.61465,1.61545,1.61435,1.61545,148600000.0
2007-11-12 02:27:00,1.61545,1.61545,1.6147,1.6151,169100000.0
2007-11-12 02:28:00,1.61505,1.6168,1.61495,1.61675,371600001.0
2007-11-12 02:29:00,1.6168,1.61705,1.61555,1.61555,525100002.0
2007-11-12 02:30:00,1.61555,1.61595,1.61445,1.61475,771700000.0
2007-11-12 02:31:00,1.61475,1.61535,1.6146,1.61465,464899999.0
2007-11-12 02:32:00,1.61465,1.61585,1.6146,1.61585,700900000.0
2007-11-12 02:33:00,1.61585,1.61725,1.61585,1.61715,837700000.0
2007-11-12 02:34:00,1.61715,1.61895,1.61715,1.6184,708700000.0
2007-11-12 02:35:00,1.6185,1.61855,1.61725,1.61745,289200000.0
2007-11-12 02:36:00,1.61745,1.61745,1.616,1.6164,190500000.0
2007-11-12 02:37:00,1.6163,1.6167,1.6162,1.6167,298700000.0
2007-11-12 02:38:00,1.6167,1.6185,1.6163,1.6182,471300000.0
2007-11-12 02:39:00,1.61815,1.6182,1.61735,1.6177,181400000.0
2007-11-12 02:40:00,1.6177,1.61785,1.61735,1.61775,291800000.0
2007-11-12 02:41:00,1.61775,1.61795,1.61605,1.61725,571100000.0
2007-11-12 02:42:00,1.61715,1.61775,1.61695,1.61745,113500000.0
2007-11-12 02:43:00,1.61745,1.61755,1.61675,1.61715,208100000.0
2007-11-12 02:44:00,1.61715,1.61715,1.6161,1.61655,92100000.0
2007-11-12 02:45:00,1.61655,1.61715,1.616,1.61705,660500000.0
2007-11-12 02:46:00,1.61685,1.6172,1.6165,1.61705,564500000.0
2007-11-12 02:47:00,1.61705,1.6176,1.61695,1.6175,132200000.0
2007-11-12 02:48:00,1.6175,1.6176,1.61735,1.6176,29500000.0
2007-11-12 02:49:00,1.6176,1.6176,1.6171,1.6173,75500000.0
2007-11-12 02:50:00,1.6173,1.6173,1.61665,1.61695,301600001.0
2007-11-12 02:51:00,1.61695,1.61825,1.61695,1.618,215800001.0
2007-11-12 02:52:00,1.6181,1.6182,1.61725,1.61785,167600000.0
2007-11-12 02:53:00,1.61785,1.6182,1.6178,1.61795,100700000.0
2007-11-12 02:54:00,1.61795,1.6192,1.61765,1.61845,490100000.0
2007-11-12 02:55:00,1.61845,1.62165,1.61815,1.62165,850100001.0
2007-11-12 02:56:00,1.6217,1.6218,1.62035,1.62125,727000000.0
2007-11-12 02:57:00,1.62125,1.62265,1.6208,1.6221,768300000.0
2007-11-12 02:58:00,1.62205,1.6222,1.6209,1.6211,191000000.0
2007-11-12 02:59:00,1.6211,1.6212,1.6199,1.62055,486700000.0
2007-11-12 03:00:00,1.62055,1.6207,1.61965,1.6205,490699998.0
2007-11-12 03:01:00,1.6205,1.62055,1.62,1.62035,112400000.0
2007-11-12 03:02:00,1.62035,1.62035,1.6192,1.6192,173700000.0
2007-11-12 03:03:00,1.61925,1.61925,1.6178,1.6185,355700000.0
2007-11-12 03:04:00,1.6185,1.61915,1.6185,1.61905,248500000.0
2007-11-12 03:05:00,1.61905,1.61915,1.61825,1.61825,817700000.0
2007-11-12 03:06:00,1.61825,1.61885,1.6181,1.6181,258700000.0
2007-11-12 03:07:00,1.6184,1.61915,1.61825,1.61845,352100000.0
2007-11-12 03:08:00,1.61845,1.61855,1.61815,1.6183,820200000.0
2007-11-12 03:09:00,1.6183,1.61965,1.6182,1.6191,217900000.0
2007-11-12 03:10:00,1.61905,1.61905,1.6181,1.6188,311300002.0
2007-11-12 03:11:00,1.6188,1.6197,1.6188,1.61935,189100000.0
2007-11-12 03:12:00,1.61935,1.6202,1.61935,1.62015,192100000.0
2007-11-12 03:13:00,1.62015,1.62085,1.61955,1.62055,670300000.0
2007-11-12 03:14:00,1.62065,1.62075,1.6201,1.6207,291300000.0
2007-11-12 03:15:00,1.62085,1.62095,1.62045,1.62065,253800000.0
2007-11-12 03:16:00,1.62065,1.6218,1.62065,1.6218,463600000.0
2007-11-12 03:17:00,1.6218,1.62255,1.62115,1.62145,807499996.0
2007-11-12 03:18:00,1.62145,1.62155,1.61985,1.62055,999300000.0
2007-11-12 03:19:00,1.62055,1.62055,1.6197,1.61985,394200000.0
2007-11-12 03:20:00,1.61985,1.6202,1.61925,1.61995,866300000.0
2007-11-12 03:21:00,1.61995,1.62005,1.6192,1.61975,1033199999.0
2007-11-12 03:22:00,1.61975,1.6203,1.61945,1.6203,326300000.0
2007-11-12 03:23:00,1.6203,1.62085,1.62025,1.6207,134100000.0
2007-11-12 03:24:00,1.6207,1.6212,1.62035,1.621,121300000.0
2007-11-12 03:25:00,1.621,1.6212,1.6201,1.6202,164100000.0
2007-11-12 03:26:00,1.6202,1.6206,1.6199,1.62,173300000.0
2007-11-12 03:27:00,1.61995,1.6203,1.6198,1.6201,788000000.0
2007-11-12 03:28:00,1.6201,1.6204,1.6196,1.6202,807300004.0
2007-11-12 03:29:00,1.6202,1.6205,1.6202,1.6204,186300000.0
2007-11-12 03:30:00,1.6204,1.6204,1.6202,1.6204,123300000.0
2007-11-12 03:31:00,1.6204,1.6204,1.61985,1.62,568200000.0
2007-11-12 03:32:00,1.6199,1.6201,1.6188,1.6197,854500000.0
2007-11-12 03:33:00,1.6197,1.62,1.6194,1.6199,589100000.0
2007-11-12 03:34:00,1.6197,1.6199,1.6194,1.6196,893300000.0
2007-11-12 03:35:00,1.6196,1.61975,1.6195,1.6196,415200000.0
2007-11-12 03:36:00,1.6197,1.6198,1.6196,1.6196,160200000.0
2007-11-12 03:37:00,1.6196,1.62015,1.6194,1.62015,238900000.0
2007-11-12 03:38:00,1.62015,1.6212,1.62005,1.6208,508600000.0
2007-11-12 03:39:00,1.6208,1.6218,1.6208,1.6208,489500000.0
2007-11-12 03:40:00,1.6208,1.6211,1.62045,1.62105,440200000.0
2007-11-12 03:41:00,1.621,1.62165,1.62095,1.62165,281700000.0
2007-11-12 03:42:00,1.62165,1.6246,1.6216,1.6245,907100000.0
2007-11-12 03:43:00,1.6245,1.6246,1.62315,1.62395,906100000.0
2007-11-12 03:44:00,1.62395,1.62445,1.62315,1.6244,495300000.0
2007-11-12 03:45:00,1.6244,1.62545,1.6244,1.6248,648799999.0
2007-11-12 03:46:00,1.62475,1.62515,1.6238,1.62515,233900000.0
2007-11-12 03:47:00,1.62515,1.62535,1.6243,1.62515,94700000.0
2007-11-12 03:48:00,1.62515,1.6253,1.62455,1.62495,259100000.0
2007-11-12 03:49:00,1.625,1.62545,1.62485,1.62545,334499997.0
2007-11-12 03:50:00,1.62545,1.62545,1.62505,1.6251,170600000.0
2007-11-12 03:51:00,1.6251,1.6256,1.62475,1.62545,253200000.0
2007-11-12 03:52:00,1.62545,1.62565,1.62435,1.62515,412100000.0
2007-11-12 03:53:00,1.6252,1.6252,1.62455,1.6246,503000000.0
2007-11-12 03:54:00,1.62455,1.62485,1.62405,1.62435,397100000.0
2007-11-12 03:55:00,1.62435,1.62435,1.62305,1.6234,352600000.0
2007-11-12 03:56:00,1.6234,1.62395,1.62325,1.62395,368900000.0
2007-11-12 03:57:00,1.62405,1.62475,1.62345,1.62475,370500000.0
2007-11-12 03:58:00,1.62475,1.62475,1.62455,1.62475,110800000.0
2007-11-12 03:59:00,1.6247,1.62525,1.62445,1.62485,514200000.0
2007-11-12 04:00:00,1.62485,1.6261,1.62485,1.62605,534800000.0
2007-11-12 04:01:00,1.62605,1.62605,1.6249,1.6249,477600000.0
2007-11-12 04:02:00,1.6249,1.6256,1.6249,1.6256,212800000.0
2007-11-12 04:03:00,1.6256,1.6263,1.62555,1.62575,151200000.0
2007-11-12 04:04:00,1.62575,1.6261,1.62555,1.6261,58000000.0
2007-11-12 04:05:00,1.6261,1.62665,1.626,1.62665,285400000.0
2007-11-12 04:06:00,1.62665,1.62735,1.6265,1.62655,481600000.0
2007-11-12 04:07:00,1.62655,1.62665,1.62515,1.62525,456100000.0
2007-11-12 04:08:00,1.62525,1.62525,1.6248,1.62505,125800000.0
2007-11-12 04:09:00,1.62505,1.62545,1.62465,1.62495,449700000.0
2007-11-12 04:10:00,1.62485,1.62595,1.62465,1.6256,275300000.0
2007-11-12 04:11:00,1.6256,1.62625,1.6256,1.62625,160400000.0
2007-11-12 04:12:00,1.62615,1.62625,1.62555,1.62565,411299999.0
2007-11-12 04:13:00,1.62565,1.62575,1.62505,1.62515,123900000.0
2007-11-12 04:14:00,1.62515,1.62525,1.6249,1.6249,11500000.0
2007-11-12 04:15:00,1.6249,1.625,1.62445,1.6248,180800000.0
2007-11-12 04:16:00,1.6248,1.62485,1.62465,1.62475,18500000.0
2007-11-12 04:17:00,1.6248,1.62485,1.6246,1.62465,23000000.0
2007-11-12 04:18:00,1.62465,1.6249,1.62365,1.6239,164200000.0
2007-11-12 04:19:00,1.6239,1.62445,1.6233,1.62415,334200000.0
2007-11-12 04:20:00,1.62415,1.6248,1.62405,1.62425,408500000.0
2007-11-12 04:21:00,1.62425,1.6244,1.624,1.62405,299400000.0
2007-11-12 04:22:00,1.62405,1.62405,1.62325,1.62365,571000004.0
2007-11-12 04:23:00,1.62355,1.62375,1.62225,1.62225,277700000.0
2007-11-12 04:24:00,1.62225,1.6224,1.6222,1.62235,29100000.0
2007-11-12 04:25:00,1.62235,1.6228,1.62225,1.62265,181400000.0
2007-11-12 04:26:00,1.62275,1.62275,1.62235,1.62275,66700000.0
2007-11-12 04:27:00,1.62275,1.62395,1.62275,1.6239,189400000.0
2007-11-12 04:28:00,1.6239,1.62395,1.62355,1.62365,245900000.0
2007-11-12 04:29:00,1.62365,1.624,1.62365,1.6239,76600000.0
2007-11-12 04:30:00,1.62385,1.6239,1.62345,1.6236,61100000.0
2007-11-12 04:31:00,1.6236,1.6239,1.62355,1.6239,42500000.0
2007-11-12 04:32:00,1.6239,1.6239,1.62335,1.6236,256000000.0
2007-11-12 04:33:00,1.6236,1.62385,1.62335,1.62385,315700002.0
2007-11-12 04:34:00,1.62375,1.62385,1.62365,1.6237,69200000.0
2007-11-12 04:35:00,1.6237,1.6237,1.62345,1.62345,22300000.0
2007-11-12 04:36:00,1.62365,1.62385,1.62355,1.62375,286400000.0
2007-11-12 04:37:00,1.62375,1.62385,1.62355,1.62375,66600000.0
2007-11-12 04:38:00,1.62375,1.62375,1.62375,1.62375,13800000.0
2007-11-12 04:39:00,1.62415,1.6242,1.62415,1.62415,25600000.0
2007-11-12 04:40:00,1.62415,1.6244,1.62395,1.6244,80000000.0
2007-11-12 04:41:00,1.6244,1.6245,1.62305,1.62375,431100000.0
2007-11-12 04:42:00,1.62395,1.62395,1.62295,1.62375,694100000.0
2007-11-12 04:43:00,1.62385,1.6242,1.62335,1.6235,188400000.0
2007-11-12 04:44:00,1.6235,1.6235,1.62275,1.62285,139500000.0
2007-11-12 04:45:00,1.62285,1.6232,1.6228,1.62295,57400000.0
2007-11-12 04:46:00,1.62295,1.62345,1.62275,1.6231,293800000.0
2007-11-12 04:47:00,1.6231,1.62345,1.6231,1.62345,173300000.0
2007-11-12 04:48:00,1.62345,1.62395,1.6232,1.6239,290200000.0
2007-11-12 04:49:00,1.6239,1.62435,1.62385,1.62415,266000000.0
2007-11-12 04:50:00,1.62415,1.6246,1.62415,1.6244,204700000.0
2007-11-12 04:51:00,1.62445,1.62445,1.62375,1.62385,244400000.0
2007-11-12 04:52:00,1.62385,1.6241,1.6237,1.6241,173300000.0
2007-11-12 04:53:00,1.62405,1.62425,1.62375,1.62375,265000000.0
2007-11-12 04:54:00,1.62375,1.62475,1.6237,1.6241,429800000.0
2007-11-12 04:55:00,1.6241,1.6248,1.6241,1.62435,337100000.0
2007-11-12 04:56:00,1.6244,1.6244,1.6231,1.62325,299599999.0
2007-11-12 04:57:00,1.62325,1.6234,1.62305,1.62325,106200000.0
2007-11-12 04:58:00,1.62335,1.62345,1.62265,1.62275,203500000.0
2007-11-12 04:59:00,1.62265,1.62295,1.62265,1.62295,173500000.0
2007-11-12 05:00:00,1.6229,1.6232,1.62285,1.62315,152300000.0
2007-11-12 05:01:00,1.62315,1.62355,1.62315,1.62345,113300000.0
2007-11-12 05:02:00,1.62345,1.62345,1.62315,1.62325,108300000.0
2007-11-12 05:03:00,1.62325,1.62325,1.62275,1.6231,133900000.0
2007-11-12 05:04:00,1.6231,1.624,1.6231,1.62325,268300000.0
2007-11-12 05:05:00,1.62325,1.6238,1.62315,1.62355,201400000.0
2007-11-12 05:06:00,1.6236,1.6238,1.6233,1.6234,286999999.0
2007-11-12 05:07:00,1.6234,1.62505,1.62305,1.62445,1168999999.0
2007-11-12 05:08:00,1.62445,1.6247,1.62345,1.6235,1170500006.0
2007-11-12 05:09:00,1.62355,1.6239,1.6234,1.6237,318700000.0
2007-11-12 05:10:00,1.6237,1.62415,1.6237,1.6238,27300000.0
2007-11-12 05:11:00,1.62385,1.62415,1.62355,1.6237,31700000.0
2007-11-12 05:12:00,1.62375,1.6241,1.62365,1.62395,31600000.0
2007-11-12 05:13:00,1.62395,1.62415,1.6236,1.62375,30300000.0
2007-11-12 05:14:00,1.62375,1.6238,1.62325,1.62365,28500000.0
2007-11-12 05:15:00,1.62365,1.62365,1.62335,1.62355,51400000.0
2007-11-12 05:16:00,1.62355,1.6239,1.62355,1.6238,69100000.0
2007-11-12 05:17:00,1.6238,1.6239,1.6235,1.62375,102100000.0
2007-11-12 05:18:00,1.62375,1.62395,1.62355,1.6237,57200000.0
2007-11-12 05:19:00,1.6237,1.62455,1.6237,1.62455,127900000.0
2007-11-12 05:20:00,1.62455,1.62495,1.62445,1.62445,369500000.0
2007-11-12 05:21:00,1.62455,1.625,1.62435,1.6249,364500000.0
2007-11-12 05:22:00,1.62495,1.62685,1.62495,1.62665,474000000.0
2007-11-12 05:23:00,1.62665,1.62685,1.62585,1.62625,794900003.0
2007-11-12 05:24:00,1.62625,1.62625,1.62465,1.62515,366500000.0
2007-11-12 05:25:00,1.62515,1.62525,1.62465,1.62465,1139199998.0
2007-11-12 05:26:00,1.62465,1.6255,1.62455,1.625,506200000.0
2007-11-12 05:27:00,1.625,1.6251,1.6249,1.62505,271800000.0
2007-11-12 05:28:00,1.62505,1.6256,1.625,1.6255,112800000.0
2007-11-12 05:29:00,1.6255,1.6259,1.62535,1.6257,120000000.0
2007-11-12 05:30:00,1.62575,1.62675,1.62545,1.62635,233000000.0
2007-11-12 05:31:00,1.62635,1.62865,1.62635,1.62805,770500000.0
2007-11-12 05:32:00,1.62795,1.62795,1.62695,1.6271,860399995.0
2007-11-12 05:33:00,1.6271,1.62715,1.62615,1.6267,695199999.0
2007-11-12 05:34:00,1.62665,1.62795,1.62665,1.6274,561899999.0
2007-11-12 05:35:00,1.6274,1.63245,1.6274,1.63175,775100001.0
2007-11-12 05:36:00,1.6318,1.6351,1.63105,1.63505,1395999994.0
2007-11-12 05:37:00,1.63505,1.6373,1.6338,1.635,1170000000.0
2007-11-12 05:38:00,1.63465,1.6351,1.63425,1.63455,992799999.0
2007-11-12 05:39:00,1.63455,1.63505,1.63255,1.63265,1212900000.0
2007-11-12 05:40:00,1.63265,1.6337,1.6321,1.63355,827800000.0
2007-11-12 05:41:00,1.63355,1.63555,1.63345,1.63495,1184599999.0
2007-11-12 05:42:00,1.6351,1.6377,1.63485,1.63725,1092900000.0
2007-11-12 05:43:00,1.63725,1.64165,1.63715,1.64085,1252699999.0
2007-11-12 05:44:00,1.64085,1.64125,1.6383,1.63965,909600000.0
2007-11-12 05:45:00,1.6397,1.64015,1.63775,1.638,1034000000.0
2007-11-12 05:46:00,1.638,1.63805,1.63605,1.6374,1236000000.0
2007-11-12 05:47:00,1.63735,1.63865,1.63735,1.6379,774400000.0
2007-11-12 05:48:00,1.63815,1.63825,1.63665,1.63745,410100000.0
2007-11-12 05:49:00,1.63695,1.63765,1.63605,1.6362,576400000.0
2007-11-12 05:50:00,1.63645,1.63665,1.63465,1.63595,1249100001.0
2007-11-12 05:51:00,1.63595,1.63605,1.63445,1.63505,1378599996.0
2007-11-12 05:52:00,1.63505,1.63505,1.63395,1.63485,929800000.0
2007-11-12 05:53:00,1.63485,1.636,1.6337,1.63515,1010200000.0
2007-11-12 05:54:00,1.63515,1.63635,1.6351,1.636,541500000.0
2007-11-12 05:55:00,1.636,1.63615,1.63505,1.6359,616400001.0
2007-11-12 05:56:00,1.6359,1.6362,1.63375,1.63445,619200000.0
2007-11-12 05:57:00,1.6345,1.63465,1.63295,1.63295,546000000.0
2007-11-12 05:58:00,1.63295,1.6345,1.63295,1.63425,717500000.0
2007-11-12 05:59:00,1.63425,1.63425,1.63325,1.6335,823800000.0
2007-11-12 06:00:00,1.6335,1.63515,1.63325,1.6351,1049700000.0
2007-11-12 06:01:00,1.6351,1.63535,1.6336,1.6344,391800000.0
2007-11-12 06:02:00,1.6344,1.63595,1.63425,1.63595,230300000.0
2007-11-12 06:03:00,1.63575,1.63675,1.63515,1.63645,751000000.0
2007-11-12 06:04:00,1.63645,1.63675,1.63515,1.63575,483900000.0
2007-11-12 06:05:00,1.63575,1.6363,1.63485,1.6363,475900000.0
2007-11-12 06:06:00,1.6363,1.6366,1.63595,1.63605,363800000.0
2007-11-12 06:07:00,1.6361,1.63655,1.63605,1.6365,321600000.0
2007-11-12 06:08:00,1.6365,1.63705,1.63635,1.63685,559050000.0
2007-11-12 06:09:00,1.63685,1.63785,1.63585,1.6368,635000000.0
2007-11-12 06:10:00,1.6368,1.6368,1.63595,1.6363,300000000.0
2007-11-12 06:11:00,1.6363,1.6363,1.6358,1.6359,250900000.0
2007-11-12 06:12:00,1.6359,1.63595,1.6352,1.63535,135700000.0
2007-11-12 06:13:00,1.63535,1.6362,1.63505,1.6359,341800000.0
2007-11-12 06:14:00,1.6359,1.636,1.63475,1.6354,235900000.0
2007-11-12 06:15:00,1.6354,1.63585,1.63515,1.63525,269900000.0
2007-11-12 06:16:00,1.63525,1.63685,1.63525,1.6367,296100000.0
2007-11-12 06:17:00,1.63675,1.63685,1.63615,1.63655,568800000.0
2007-11-12 06:18:00,1.63655,1.63785,1.63645,1.6375,486100000.0
2007-11-12 06:19:00,1.63755,1.63825,1.63755,1.63795,211400000.0
2007-11-12 06:20:00,1.63795,1.6381,1.6377,1.6377,60000000.0
2007-11-12 06:21:00,1.6377,1.63775,1.63695,1.63775,605600000.0
2007-11-12 06:22:00,1.63765,1.63835,1.6373,1.63775,258300000.0
2007-11-12 06:23:00,1.63775,1.63915,1.63775,1.6388,387199999.0
2007-11-12 06:24:00,1.6388,1.63915,1.6388,1.639,101600000.0
2007-11-12 06:25:00,1.639,1.6393,1.63855,1.6387,133600000.0
2007-11-12 06:26:00,1.6387,1.6387,1.6371,1.6384,188000000.0
2007-11-12 06:27:00,1.6384,1.6384,1.63815,1.63825,101600000.0
2007-11-12 06:28:00,1.63825,1.63875,1.63825,1.63855,192600000.0
2007-11-12 06:29:00,1.63855,1.63855,1.63775,1.63815,325400000.0
2007-11-12 06:30:00,1.63815,1.63815,1.6371,1.63735,184000000.0
2007-11-12 06:31:00,1.63735,1.63735,1.63505,1.6362,585800001.0
2007-11-12 06:32:00,1.6362,1.6363,1.63595,1.63615,312099998.0
2007-11-12 06:33:00,1.63625,1.63635,1.63605,1.63615,120600000.0
2007-11-12 06:34:00,1.63565,1.63655,1.63565,1.63655,192300000.0
2007-11-12 06:35:00,1.63655,1.63675,1.63635,1.6367,66100000.0
2007-11-12 06:36:00,1.63665,1.6376,1.6363,1.63755,266300002.0
2007-11-12 06:37:00,1.63755,1.63765,1.63725,1.63765,148000000.0
2007-11-12 06:38:00,1.63785,1.63845,1.63725,1.6383,512099993.0
2007-11-12 06:39:00,1.63835,1.63875,1.63815,1.6383,161500000.0
2007-11-12 06:40:00,1.63855,1.63865,1.63785,1.63865,185700000.0
2007-11-12 06:41:00,1.6384,1.63935,1.6384,1.6391,279500000.0
2007-11-12 06:42:00,1.63905,1.63905,1.63705,1.63775,692599999.0
2007-11-12 06:43:00,1.63775,1.63845,1.63775,1.63835,549300000.0
2007-11-12 06:44:00,1.63825,1.63835,1.6378,1.6378,213700001.0
2007-11-12 06:45:00,1.6378,1.63855,1.63725,1.63855,521999999.0
2007-11-12 06:46:00,1.63855,1.6388,1.63775,1.6386,498799997.0
2007-11-12 06:47:00,1.6386,1.6386,1.63795,1.63825,399699998.0
2007-11-12 06:48:00,1.63825,1.6383,1.63795,1.6382,591200000.0
2007-11-12 06:49:00,1.63805,1.63825,1.63765,1.63765,421100000.0
2007-11-12 06:50:00,1.63765,1.6386,1.63765,1.6386,488600000.0
2007-11-12 06:51:00,1.6386,1.6392,1.63835,1.63855,395900000.0
2007-11-12 06:52:00,1.63855,1.64035,1.63855,1.63995,494300000.0
2007-11-12 06:53:00,1.63995,1.6401,1.63965,1.6397,207699999.0
2007-11-12 06:54:00,1.6397,1.63975,1.63885,1.63925,471600000.0
2007-11-12 06:55:00,1.63925,1.63955,1.63905,1.63955,232900000.0
2007-11-12 06:56:00,1.63955,1.63975,1.63955,1.6396,9500000.0
2007-11-12 06:57:00,1.6396,1.6403,1.6395,1.6403,570099999.0
2007-11-12 06:58:00,1.64025,1.6408,1.6393,1.6396,480600000.0
2007-11-12 06:59:00,1.6396,1.64035,1.6395,1.64015,500900000.0
2007-11-12 07:00:00,1.64005,1.6403,1.6396,1.63965,207300000.0
2007-11-12 07:01:00,1.63965,1.64,1.63935,1.63965,292300000.0
2007-11-12 07:02:00,1.6396,1.6396,1.6385,1.63935,717100000.0
2007-11-12 07:03:00,1.6394,1.6394,1.63825,1.63825,355399998.0
2007-11-12 07:04:00,1.6383,1.63845,1.63725,1.63735,305400000.0
2007-11-12 07:05:00,1.63735,1.63805,1.63735,1.63795,124400000.0
2007-11-12 07:06:00,1.6381,1.6385,1.63795,1.63835,254100000.0
2007-11-12 07:07:00,1.6384,1.6385,1.6382,1.63845,185100000.0
2007-11-12 07:08:00,1.63845,1.6388,1.6375,1.6378,136000000.0
2007-11-12 07:09:00,1.63785,1.63805,1.63735,1.63745,202100000.0
2007-11-12 07:10:00,1.63745,1.6377,1.63675,1.63675,224600000.0
2007-11-12 07:11:00,1.63695,1.63695,1.63615,1.63685,313900000.0
2007-11-12 07:12:00,1.63685,1.63685,1.63535,1.63545,366900000.0
2007-11-12 07:13:00,1.63545,1.63725,1.63545,1.63695,644300000.0
2007-11-12 07:14:00,1.63705,1.63745,1.63685,1.63735,413400000.0
2007-11-12 07:15:00,1.63735,1.63745,1.63675,1.63675,64200000.0
2007-11-12 07:16:00,1.63675,1.6374,1.63635,1.63695,302800000.0
2007-11-12 07:17:00,1.637,1.63775,1.6366,1.63735,307200000.0
2007-11-12 07:18:00,1.63735,1.63775,1.6365,1.63655,530899998.0
2007-11-12 07:19:00,1.63655,1.6372,1.6362,1.6369,314000000.0
2007-11-12 07:20:00,1.6369,1.6369,1.63575,1.63575,172400000.0
2007-11-12 07:21:00,1.63575,1.6358,1.63495,1.63505,352400000.0
2007-11-12 07:22:00,1.63505,1.63545,1.63465,1.63475,303700000.0
2007-11-12 07:23:00,1.63485,1.63555,1.63485,1.6355,111900000.0
2007-11-12 07:24:00,1.6355,1.6359,1.6355,1.63585,89800000.0
2007-11-12 07:25:00,1.63585,1.63595,1.63525,1.63555,173700000.0
2007-11-12 07:26:00,1.63545,1.63555,1.63535,1.63555,42300000.0
2007-11-12 07:27:00,1.63555,1.6361,1.63555,1.63605,42000000.0
2007-11-12 07:28:00,1.63605,1.63615,1.63555,1.63555,251700000.0
2007-11-12 07:29:00,1.63565,1.63645,1.63555,1.63625,395100000.0
2007-11-12 07:30:00,1.6361,1.63645,1.6358,1.6358,186700000.0
2007-11-12 07:31:00,1.6358,1.63625,1.63575,1.6362,137300000.0
2007-11-12 07:32:00,1.6362,1.6364,1.6361,1.63615,151000000.0
2007-11-12 07:33:00,1.6362,1.63645,1.63575,1.636,252199999.0
2007-11-12 07:34:00,1.636,1.636,1.6344,1.6356,629350000.0
2007-11-12 07:35:00,1.6356,1.636,1.6355,1.63565,85300000.0
2007-11-12 07:36:00,1.63565,1.63655,1.63555,1.63655,191000000.0
2007-11-12 07:37:00,1.63665,1.63665,1.6364,1.63645,152000000.0
2007-11-12 07:38:00,1.63645,1.63705,1.63645,1.63695,233200000.0
2007-11-12 07:39:00,1.63685,1.6371,1.63645,1.63645,462300000.0
2007-11-12 07:40:00,1.63645,1.63665,1.63635,1.6365,151400000.0
2007-11-12 07:41:00,1.6365,1.63655,1.63575,1.63615,183900000.0
2007-11-12 07:42:00,1.6362,1.63635,1.63575,1.63575,110800000.0
2007-11-12 07:43:00,1.63575,1.6358,1.63515,1.63535,189100000.0
2007-11-12 07:44:00,1.63545,1.6356,1.63495,1.63495,157900000.0
2007-11-12 07:45:00,1.63495,1.63515,1.63355,1.63355,260600000.0
2007-11-12 07:46:00,1.63355,1.63435,1.63355,1.63375,839300003.0
2007-11-12 07:47:00,1.63375,1.63375,1.632,1.6328,581600000.0
2007-11-12 07:48:00,1.63275,1.63375,1.63265,1.6333,325300000.0
2007-11-12 07:49:00,1.63325,1.63325,1.6323,1.6323,281700000.0
2007-11-12 07:50:00,1.6323,1.6323,1.63095,1.63105,541400000.0
2007-11-12 07:51:00,1.63105,1.6313,1.63075,1.63115,146600000.0
2007-11-12 07:52:00,1.63115,1.6318,1.63115,1.6316,155100000.0
2007-11-12 07:53:00,1.6316,1.63345,1.63155,1.63335,513700000.0
2007-11-12 07:54:00,1.63335,1.634,1.63335,1.6335,260700000.0
2007-11-12 07:55:00,1.63345,1.63375,1.63255,1.63285,851700001.0
2007-11-12 07:56:00,1.63275,1.63295,1.63235,1.63285,416900000.0
2007-11-12 07:57:00,1.63285,1.63285,1.6306,1.6316,417300000.0
2007-11-12 07:58:00,1.6316,1.6325,1.631,1.63245,348400000.0
2007-11-12 07:59:00,1.6325,1.6326,1.63155,1.63195,482500001.0
2007-11-12 08:00:00,1.63195,1.63325,1.63195,1.6332,292300000.0
2007-11-12 08:01:00,1.6332,1.6346,1.63305,1.6346,922900001.0
2007-11-12 08:02:00,1.6347,1.63475,1.6328,1.63355,356800001.0
2007-11-12 08:03:00,1.63355,1.6338,1.63325,1.6338,240400000.0
2007-11-12 08:04:00,1.6338,1.6347,1.6338,1.6345,335900000.0
2007-11-12 08:05:00,1.63455,1.63455,1.6335,1.63395,218100000.0
2007-11-12 08:06:00,1.63395,1.63465,1.6339,1.6343,75100000.0
2007-11-12 08:07:00,1.63425,1.63435,1.63325,1.63325,121100000.0
2007-11-12 08:08:00,1.6332,1.6334,1.63135,1.6324,729900000.0
2007-11-12 08:09:00,1.6324,1.63365,1.63235,1.633,765299999.0
2007-11-12 08:10:00,1.63295,1.63545,1.63275,1.63545,574700000.0
2007-11-12 08:11:00,1.63545,1.6356,1.6348,1.635,430200000.0
2007-11-12 08:12:00,1.635,1.63645,1.635,1.63645,644100000.0
2007-11-12 08:13:00,1.63635,1.6373,1.63625,1.63625,492800000.0
2007-11-12 08:14:00,1.63625,1.6367,1.63615,1.63665,109800000.0
2007-11-12 08:15:00,1.63665,1.638,1.63635,1.638,510100004.0
2007-11-12 08:16:00,1.638,1.638,1.6363,1.63645,579000000.0
2007-11-12 08:17:00,1.63645,1.63695,1.63645,1.6366,105600000.0
2007-11-12 08:18:00,1.63665,1.63705,1.6365,1.63705,146500000.0
2007-11-12 08:19:00,1.63705,1.63705,1.63615,1.6366,183200000.0
2007-11-12 08:20:00,1.63635,1.63685,1.63635,1.6365,23900000.0
2007-11-12 08:21:00,1.6365,1.63675,1.63595,1.6365,98100000.0
2007-11-12 08:22:00,1.63645,1.6365,1.63595,1.63595,74600000.0
2007-11-12 08:23:00,1.63595,1.6366,1.63575,1.63605,170800000.0
2007-11-12 08:24:00,1.63625,1.63665,1.6361,1.63655,134900000.0
2007-11-12 08:25:00,1.63655,1.63725,1.6363,1.63685,242300000.0
2007-11-12 08:26:00,1.63685,1.638,1.63685,1.63715,240900000.0
2007-11-12 08:27:00,1.63715,1.6372,1.6365,1.6365,87300000.0
2007-11-12 08:28:00,1.6365,1.63665,1.6355,1.63585,172800000.0
2007-11-12 08:29:00,1.63595,1.6363,1.63575,1.63615,113000000.0
2007-11-12 08:30:00,1.63615,1.6362,1.63505,1.6354,486400000.0
2007-11-12 08:31:00,1.63545,1.63595,1.635,1.63545,236300000.0
2007-11-12 08:32:00,1.6359,1.6359,1.6354,1.6354,22800000.0
2007-11-12 08:33:00,1.6354,1.6355,1.6343,1.6343,202600000.0
2007-11-12 08:34:00,1.63435,1.63475,1.6327,1.63335,537900000.0
2007-11-12 08:35:00,1.6334,1.63415,1.6334,1.634,129000000.0
2007-11-12 08:36:00,1.634,1.634,1.63345,1.63345,271800000.0
2007-11-12 08:37:00,1.63345,1.63425,1.63315,1.63395,490100003.0
2007-11-12 08:38:00,1.63395,1.63395,1.63345,1.63345,132700000.0
2007-11-12 08:39:00,1.63345,1.63375,1.63315,1.63335,147600000.0
2007-11-12 08:40:00,1.63335,1.63335,1.63245,1.63275,228100001.0
2007-11-12 08:41:00,1.63265,1.6332,1.6324,1.63305,522800000.0
2007-11-12 08:42:00,1.63305,1.6337,1.6329,1.6329,214800000.0
2007-11-12 08:43:00,1.6329,1.63335,1.6329,1.6333,146600000.0
2007-11-12 08:44:00,1.6333,1.63345,1.63255,1.63255,88400000.0
2007-11-12 08:45:00,1.63255,1.63265,1.63185,1.6323,307900000.0
2007-11-12 08:46:00,1.6323,1.63305,1.63155,1.632,319700001.0
2007-11-12 08:47:00,1.632,1.6322,1.632,1.6322,24800000.0
2007-11-12 08:48:00,1.63215,1.63255,1.63205,1.63255,168100000.0
2007-11-12 08:49:00,1.63255,1.63285,1.63225,1.63275,156900000.0
2007-11-12 08:50:00,1.63275,1.6334,1.63275,1.6334,247400000.0
2007-11-12 08:51:00,1.63335,1.63345,1.63295,1.63325,88000000.0
2007-11-12 08:52:00,1.63315,1.63335,1.6328,1.63325,133600000.0
2007-11-12 08:53:00,1.6333,1.6344,1.63305,1.6343,179500000.0
2007-11-12 08:54:00,1.6343,1.6348,1.63425,1.63475,100700000.0
2007-11-12 08:55:00,1.63475,1.63475,1.63335,1.63355,310800000.0
2007-11-12 08:56:00,1.63355,1.63495,1.6334,1.63495,229300000.0
2007-11-12 08:57:00,1.63495,1.63495,1.63365,1.634,641800006.0
2007-11-12 08:58:00,1.63395,1.63495,1.63305,1.63435,508300000.0
2007-11-12 08:59:00,1.63435,1.6345,1.63345,1.63415,252100000.0
2007-11-12 09:00:00,1.63435,1.6345,1.63415,1.63445,102300000.0
2007-11-12 09:01:00,1.6345,1.6351,1.63445,1.63505,120400000.0
2007-11-12 09:02:00,1.63495,1.63595,1.63475,1.63595,300800000.0
2007-11-12 09:03:00,1.63595,1.63625,1.63545,1.63555,307800000.0
2007-11-12 09:04:00,1.63555,1.63645,1.6352,1.63595,279400000.0
2007-11-12 09:05:00,1.63595,1.6365,1.63515,1.6365,301300000.0
2007-11-12 09:06:00,1.6365,1.6371,1.63595,1.6369,199600000.0
2007-11-12 09:07:00,1.63695,1.637,1.6352,1.6352,324200001.0
2007-11-12 09:08:00,1.63515,1.63545,1.63405,1.63445,198400000.0
2007-11-12 09:09:00,1.63445,1.63445,1.63395,1.6341,216399999.0
2007-11-12 09:10:00,1.63405,1.63445,1.63395,1.63445,175500000.0
2007-11-12 09:11:00,1.63445,1.63455,1.63335,1.63395,235000000.0
2007-11-12 09:12:00,1.63405,1.6342,1.63325,1.63325,307000001.0
2007-11-12 09:13:00,1.63325,1.63365,1.63295,1.63305,206100000.0
2007-11-12 09:14:00,1.633,1.63325,1.63195,1.63225,235400000.0
2007-11-12 09:15:00,1.63235,1.6326,1.63145,1.6315,369300000.0
2007-11-12 09:16:00,1.6315,1.63185,1.6306,1.63075,399100000.0
2007-11-12 09:17:00,1.63075,1.6315,1.63075,1.63105,141000000.0
2007-11-12 09:18:00,1.63125,1.6316,1.63115,1.63145,119700000.0
2007-11-12 09:19:00,1.63155,1.63215,1.6313,1.63145,480999999.0
2007-11-12 09:20:00,1.63135,1.6318,1.63135,1.6315,282900001.0
2007-11-12 09:21:00,1.63145,1.63165,1.63065,1.63095,160500000.0
2007-11-12 09:22:00,1.63095,1.6314,1.63065,1.63105,226300000.0
2007-11-12 09:23:00,1.63105,1.63105,1.63075,1.63075,66500000.0
2007-11-12 09:24:00,1.63085,1.63095,1.6304,1.63065,119900000.0
2007-11-12 09:25:00,1.63055,1.63055,1.62895,1.62905,421600001.0
2007-11-12 09:26:00,1.62895,1.6293,1.6284,1.62875,449399998.0
2007-11-12 09:27:00,1.62875,1.62885,1.62805,1.62805,291000000.0
2007-11-12 09:28:00,1.628,1.62865,1.62745,1.6282,192400000.0
2007-11-12 09:29:00,1.6282,1.62875,1.62795,1.62875,149600000.0
2007-11-12 09:30:00,1.62865,1.6288,1.62835,1.62855,98500000.0
2007-11-12 09:31:00,1.62855,1.62895,1.62835,1.62895,252700000.0
2007-11-12 09:32:00,1.629,1.62985,1.62875,1.62985,129400000.0
2007-11-12 09:33:00,1.62985,1.62995,1.62905,1.62915,734600000.0
2007-11-12 09:34:00,1.6293,1.62935,1.62835,1.62885,812600001.0
2007-11-12 09:35:00,1.6288,1.62885,1.6277,1.6277,218400001.0
2007-11-12 09:36:00,1.6277,1.6287,1.6277,1.6286,523000001.0
2007-11-12 09:37:00,1.6286,1.6287,1.62735,1.62815,458400003.0
2007-11-12 09:38:00,1.62795,1.62835,1.62755,1.62785,362400000.0
2007-11-12 09:39:00,1.6279,1.62825,1.6275,1.6278,244300001.0
2007-11-12 09:40:00,1.6278,1.6278,1.62725,1.62735,165900001.0
2007-11-12 09:41:00,1.62735,1.6274,1.62565,1.62615,549299999.0
2007-11-12 09:42:00,1.62615,1.62735,1.62595,1.62695,287000000.0
2007-11-12 09:43:00,1.6271,1.6274,1.62635,1.6266,266100000.0
2007-11-12 09:44:00,1.62675,1.62695,1.62635,1.62635,240800000.0
2007-11-12 09:45:00,1.62635,1.62755,1.62635,1.62745,298600000.0
2007-11-12 09:46:00,1.62745,1.62815,1.62735,1.6278,388000000.0
2007-11-12 09:47:00,1.6278,1.6278,1.6269,1.62695,195100000.0
2007-11-12 09:48:00,1.62705,1.62725,1.62665,1.6268,255900000.0
2007-11-12 09:49:00,1.62685,1.6269,1.62645,1.62665,272700000.0
2007-11-12 09:50:00,1.62665,1.62665,1.62585,1.62625,206750000.0
2007-11-12 09:51:00,1.62615,1.62655,1.6258,1.62625,627600001.0
2007-11-12 09:52:00,1.6262,1.62765,1.62595,1.62715,487800000.0
2007-11-12 09:53:00,1.62715,1.62765,1.62685,1.62765,310500000.0
2007-11-12 09:54:00,1.62765,1.62835,1.6276,1.62795,232100000.0
2007-11-12 09:55:00,1.62795,1.6289,1.6278,1.62845,290300000.0
2007-11-12 09:56:00,1.6285,1.62915,1.6285,1.62915,206500000.0
2007-11-12 09:57:00,1.62915,1.6293,1.6288,1.62915,124200000.0
2007-11-12 09:58:00,1.62915,1.62945,1.6286,1.62935,180100000.0
2007-11-12 09:59:00,1.62935,1.62965,1.62895,1.62915,163100000.0
2007-11-12 10:00:00,1.62915,1.6292,1.6286,1.6288,92400000.0
2007-11-12 10:01:00,1.62915,1.62915,1.62775,1.6284,335400000.0
2007-11-12 10:02:00,1.62835,1.62885,1.62795,1.62865,295000000.0
2007-11-12 10:03:00,1.62865,1.62885,1.62795,1.6285,463499999.0
2007-11-12 10:04:00,1.6285,1.6286,1.628,1.6283,184000000.0
2007-11-12 10:05:00,1.6283,1.6283,1.62705,1.62775,494400000.0
2007-11-12 10:06:00,1.62775,1.62805,1.62695,1.62705,275299999.0
2007-11-12 10:07:00,1.62705,1.62745,1.62685,1.62725,73800000.0
2007-11-12 10:08:00,1.62725,1.62725,1.62675,1.6268,216300000.0
2007-11-12 10:09:00,1.6268,1.62745,1.62675,1.62725,104000000.0
2007-11-12 10:10:00,1.62715,1.62725,1.62605,1.62665,290600000.0
2007-11-12 10:11:00,1.6267,1.62735,1.62655,1.62675,112500000.0
2007-11-12 10:12:00,1.62675,1.62735,1.62655,1.62725,245100000.0
2007-11-12 10:13:00,1.62725,1.6287,1.62695,1.6282,230600000.0
2007-11-12 10:14:00,1.6282,1.62855,1.62795,1.6284,132700000.0
2007-11-12 10:15:00,1.62845,1.62875,1.62785,1.62825,226500000.0
2007-11-12 10:16:00,1.6284,1.6286,1.62775,1.6285,123600000.0
2007-11-12 10:17:00,1.6285,1.629,1.62835,1.6287,79700000.0
2007-11-12 10:18:00,1.62875,1.62975,1.62875,1.62875,138500000.0
2007-11-12 10:19:00,1.6288,1.62935,1.6287,1.62905,181800000.0
2007-11-12 10:20:00,1.62905,1.62925,1.62875,1.62875,95500000.0
2007-11-12 10:21:00,1.62875,1.6294,1.62875,1.62935,147800000.0
2007-11-12 10:22:00,1.62935,1.6294,1.62885,1.6292,88200000.0
2007-11-12 10:23:00,1.6292,1.62935,1.62885,1.62915,141800000.0
2007-11-12 10:24:00,1.62915,1.6293,1.62845,1.62905,367000003.0
2007-11-12 10:25:00,1.62905,1.6298,1.6286,1.62925,381300000.0
2007-11-12 10:26:00,1.62935,1.63,1.62935,1.62985,271600000.0
2007-11-12 10:27:00,1.6299,1.63035,1.6297,1.63,226199999.0
2007-11-12 10:28:00,1.63,1.6303,1.62945,1.6302,171600000.0
2007-11-12 10:29:00,1.6302,1.6306,1.6302,1.6304,46400000.0
2007-11-12 10:30:00,1.63035,1.6314,1.63025,1.63135,176500000.0
2007-11-12 10:31:00,1.63135,1.6323,1.63115,1.6323,251500000.0
2007-11-12 10:32:00,1.6323,1.63265,1.63205,1.6326,172500000.0
2007-11-12 10:33:00,1.6326,1.63265,1.63175,1.63205,146000000.0
2007-11-12 10:34:00,1.632,1.63235,1.63165,1.63235,214000000.0
2007-11-12 10:35:00,1.63235,1.6327,1.63215,1.6322,212700000.0
2007-11-12 10:36:00,1.6322,1.63255,1.63205,1.6325,177400000.0
2007-11-12 10:37:00,1.6325,1.63345,1.63245,1.6333,184700000.0
2007-11-12 10:38:00,1.6333,1.63375,1.6332,1.6336,260100000.0
2007-11-12 10:39:00,1.63355,1.63375,1.63335,1.63375,173900000.0
2007-11-12 10:40:00,1.63375,1.63385,1.63325,1.63375,359200000.0
2007-11-12 10:41:00,1.63365,1.63375,1.6335,1.63375,64300000.0
2007-11-12 10:42:00,1.63375,1.63405,1.63315,1.63345,278600000.0
2007-11-12 10:43:00,1.6336,1.63435,1.63335,1.6341,113400000.0
2007-11-12 10:44:00,1.6341,1.6344,1.63365,1.6344,165200000.0
2007-11-12 10:45:00,1.63445,1.6351,1.63435,1.63435,711000000.0
2007-11-12 10:46:00,1.63435,1.63465,1.63375,1.63415,501499998.0
2007-11-12 10:47:00,1.63415,1.63475,1.63395,1.6342,103900000.0
2007-11-12 10:48:00,1.6342,1.6342,1.63345,1.63385,196600000.0
2007-11-12 10:49:00,1.63375,1.63405,1.63345,1.63385,102700000.0
2007-11-12 10:50:00,1.63385,1.6339,1.6334,1.6334,115800000.0
2007-11-12 10:51:00,1.63345,1.63415,1.6333,1.6341,122500000.0
2007-11-12 10:52:00,1.6341,1.6347,1.6339,1.63445,315800000.0
2007-11-12 10:53:00,1.63445,1.63485,1.63425,1.63425,139500000.0
2007-11-12 10:54:00,1.63425,1.63435,1.63365,1.63375,128200000.0
2007-11-12 10:55:00,1.63365,1.63375,1.63325,1.63335,75500000.0
2007-11-12 10:56:00,1.63335,1.63365,1.63285,1.63355,115100000.0
2007-11-12 10:57:00,1.63345,1.63365,1.63275,1.6329,117900000.0
2007-11-12 10:58:00,1.633,1.6331,1.63185,1.6324,290600001.0
2007-11-12 10:59:00,1.63255,1.63325,1.6325,1.6329,223200000.0
2007-11-12 11:00:00,1.6329,1.6338,1.6322,1.63325,381100000.0
2007-11-12 11:01:00,1.63325,1.63355,1.63285,1.63325,300900000.0
2007-11-12 11:02:00,1.63325,1.63325,1.63175,1.6322,575099999.0
2007-11-12 11:03:00,1.6322,1.6324,1.6316,1.6322,255400000.0
2007-11-12 11:04:00,1.6322,1.6328,1.6322,1.6326,236500000.0
2007-11-12 11:05:00,1.6326,1.6327,1.6321,1.6323,218500000.0
2007-11-12 11:06:00,1.63215,1.63245,1.63195,1.63215,207000000.0
2007-11-12 11:07:00,1.63215,1.633,1.63215,1.63275,172900000.0
2007-11-12 11:08:00,1.63265,1.6328,1.63195,1.63235,375399999.0
2007-11-12 11:09:00,1.63235,1.63245,1.6312,1.63155,280200000.0
2007-11-12 11:10:00,1.63165,1.63185,1.63075,1.63115,189800000.0
2007-11-12 11:11:00,1.63115,1.63155,1.631,1.6314,145200000.0
2007-11-12 11:12:00,1.6314,1.6318,1.63135,1.63165,92500000.0
2007-11-12 11:13:00,1.6316,1.6316,1.63095,1.63115,120500000.0
2007-11-12 11:14:00,1.63115,1.6312,1.63025,1.63055,188100001.0
2007-11-12 11:15:00,1.63055,1.63175,1.63055,1.63135,166700000.0
2007-11-12 11:16:00,1.6313,1.6328,1.63115,1.6324,243200000.0
2007-11-12 11:17:00,1.6324,1.6326,1.6317,1.6318,105600000.0
2007-11-12 11:18:00,1.6318,1.63265,1.6317,1.63255,312400000.0
2007-11-12 11:19:00,1.63255,1.63265,1.63185,1.63245,205200000.0
2007-11-12 11:20:00,1.63245,1.63255,1.6315,1.63185,304599997.0
2007-11-12 11:21:00,1.6319,1.63205,1.6316,1.6317,127300000.0
2007-11-12 11:22:00,1.6317,1.632,1.6315,1.63175,158999999.0
2007-11-12 11:23:00,1.63165,1.63185,1.63125,1.63155,138600000.0
2007-11-12 11:24:00,1.63155,1.6326,1.6314,1.6318,145300000.0
2007-11-12 11:25:00,1.6318,1.63215,1.63155,1.63215,87500000.0
2007-11-12 11:26:00,1.63215,1.6325,1.63145,1.63195,231000000.0
2007-11-12 11:27:00,1.6319,1.63255,1.63185,1.63205,429600003.0
2007-11-12 11:28:00,1.63205,1.6324,1.63175,1.63205,175700000.0
2007-11-12 11:29:00,1.63205,1.63255,1.63195,1.63225,455700000.0
2007-11-12 11:30:00,1.63215,1.6325,1.6316,1.63165,468399998.0
2007-11-12 11:31:00,1.63165,1.6322,1.63155,1.63215,136000000.0
2007-11-12 11:32:00,1.63215,1.63215,1.63105,1.63105,135600000.0
2007-11-12 11:33:00,1.63095,1.63135,1.6306,1.63075,535100000.0
2007-11-12 11:34:00,1.63075,1.6311,1.63045,1.63065,136500000.0
2007-11-12 11:35:00,1.63065,1.63105,1.63055,1.63095,127000000.0
2007-11-12 11:36:00,1.63085,1.6313,1.63075,1.63085,140100000.0
2007-11-12 11:37:00,1.63085,1.6313,1.63075,1.63105,353300001.0
2007-11-12 11:38:00,1.63105,1.63155,1.63105,1.6311,108600000.0
2007-11-12 11:39:00,1.6311,1.6312,1.63045,1.63085,221300001.0
2007-11-12 11:40:00,1.63075,1.63155,1.63015,1.63015,749700001.0
2007-11-12 11:41:00,1.63015,1.63065,1.62995,1.63065,146300000.0
2007-11-12 11:42:00,1.63065,1.63095,1.63055,1.63085,35300000.0
2007-11-12 11:43:00,1.63085,1.63095,1.63045,1.6305,82500001.0
2007-11-12 11:44:00,1.63045,1.63095,1.63035,1.63045,444650004.0
2007-11-12 11:45:00,1.63055,1.63065,1.62995,1.63025,276749999.0
2007-11-12 11:46:00,1.6305,1.6307,1.6303,1.63055,61800000.0
2007-11-12 11:47:00,1.63055,1.631,1.63035,1.63065,203800000.0
2007-11-12 11:48:00,1.63065,1.6316,1.63045,1.6316,169800000.0
2007-11-12 11:49:00,1.63155,1.6317,1.631,1.63155,148300002.0
2007-11-12 11:50:00,1.63155,1.63175,1.63135,1.6316,103000000.0
2007-11-12 11:51:00,1.6316,1.63165,1.6311,1.63145,232500000.0
2007-11-12 11:52:00,1.6315,1.6316,1.6308,1.63085,223850000.0
2007-11-12 11:53:00,1.63095,1.631,1.6306,1.6307,84150000.0
2007-11-12 11:54:00,1.6307,1.63105,1.63065,1.63065,103749999.0
2007-11-12 11:55:00,1.6307,1.6313,1.63055,1.6309,141100000.0
2007-11-12 11:56:00,1.6309,1.6318,1.6309,1.6316,197500000.0
2007-11-12 11:57:00,1.6316,1.6328,1.6316,1.63265,259500000.0
2007-11-12 11:58:00,1.63265,1.63275,1.6324,1.63265,75200000.0
2007-11-12 11:59:00,1.6327,1.6332,1.63265,1.6331,106600000.0
2007-11-12 12:00:00,1.6331,1.63325,1.63285,1.63285,93200000.0
2007-11-12 12:01:00,1.63305,1.6333,1.6327,1.63315,153400000.0
2007-11-12 12:02:00,1.63315,1.63335,1.6329,1.6331,126000000.0
2007-11-12 12:03:00,1.6331,1.6332,1.63235,1.6328,278799998.0
2007-11-12 12:04:00,1.63275,1.6333,1.6326,1.63295,396199999.0
2007-11-12 12:05:00,1.63295,1.6332,1.63275,1.63305,568800000.0
2007-11-12 12:06:00,1.63305,1.6332,1.63285,1.6331,36400000.0
2007-11-12 12:07:00,1.63305,1.63355,1.63275,1.63335,691999987.0
2007-11-12 12:08:00,1.63335,1.634,1.63325,1.63385,325900002.0
2007-11-12 12:09:00,1.63385,1.634,1.63325,1.6334,184800000.0
2007-11-12 12:10:00,1.6334,1.63405,1.63295,1.63325,279500000.0
2007-11-12 12:11:00,1.63335,1.6335,1.63255,1.63295,184300002.0
2007-11-12 12:12:00,1.63295,1.63305,1.63215,1.63275,402800002.0
2007-11-12 12:13:00,1.63285,1.63325,1.63265,1.63295,82100000.0
2007-11-12 12:14:00,1.63295,1.63355,1.63285,1.63355,214200000.0
2007-11-12 12:15:00,1.63355,1.63405,1.63325,1.63395,181200000.0
2007-11-12 12:16:00,1.63385,1.63395,1.6328,1.63335,141300000.0
2007-11-12 12:17:00,1.63335,1.63395,1.63335,1.6337,451300000.0
2007-11-12 12:18:00,1.6337,1.6344,1.63365,1.63385,437299999.0
2007-11-12 12:19:00,1.63405,1.63445,1.63365,1.6344,361200000.0
2007-11-12 12:20:00,1.6344,1.63465,1.6341,1.63435,273600001.0
2007-11-12 12:21:00,1.6344,1.63465,1.6336,1.6337,173200000.0
2007-11-12 12:22:00,1.6337,1.6343,1.63345,1.6343,384800000.0
2007-11-12 12:23:00,1.6344,1.6345,1.63395,1.63395,371200000.0
2007-11-12 12:24:00,1.63395,1.6345,1.63395,1.63445,230800002.0
2007-11-12 12:25:00,1.63445,1.63445,1.63405,1.6344,229700000.0
2007-11-12 12:26:00,1.63435,1.63435,1.63375,1.63375,321300002.0
2007-11-12 12:27:00,1.63375,1.6339,1.63335,1.6337,248800000.0
2007-11-12 12:28:00,1.63375,1.6339,1.63315,1.6334,160800000.0
2007-11-12 12:29:00,1.6334,1.63425,1.633,1.63395,439699999.0
2007-11-12 12:30:00,1.63405,1.63445,1.63355,1.63365,161700000.0
2007-11-12 12:31:00,1.6336,1.63365,1.63305,1.63355,360399999.0
2007-11-12 12:32:00,1.63355,1.634,1.6334,1.63395,150500000.0
2007-11-12 12:33:00,1.63395,1.63405,1.6337,1.63395,129500000.0
2007-11-12 12:34:00,1.63395,1.6343,1.6334,1.63425,352699998.0
2007-11-12 12:35:00,1.63425,1.63475,1.63405,1.63475,250399996.0
2007-11-12 12:36:00,1.63485,1.63495,1.63415,1.63495,252799997.0
2007-11-12 12:37:00,1.63495,1.63495,1.63465,1.6348,160400000.0
2007-11-12 12:38:00,1.63475,1.63475,1.63425,1.63445,377700000.0
2007-11-12 12:39:00,1.63445,1.63525,1.63445,1.63525,344600000.0
2007-11-12 12:40:00,1.63525,1.63555,1.63505,1.63505,279400000.0
2007-11-12 12:41:00,1.63505,1.63595,1.63495,1.63585,134300000.0
2007-11-12 12:42:00,1.63585,1.63635,1.63565,1.63625,367800000.0
2007-11-12 12:43:00,1.63625,1.63635,1.63585,1.6359,202000000.0
2007-11-12 12:44:00,1.6359,1.6361,1.63535,1.63575,586799997.0
2007-11-12 12:45:00,1.6357,1.63605,1.63535,1.6358,483600004.0
2007-11-12 12:46:00,1.6358,1.63625,1.6354,1.63625,254000000.0
2007-11-12 12:47:00,1.63615,1.6367,1.63605,1.6364,202500000.0
2007-11-12 12:48:00,1.6364,1.63665,1.63535,1.6355,277000000.0
2007-11-12 12:49:00,1.63545,1.63595,1.6354,1.6356,253500000.0
2007-11-12 12:50:00,1.6356,1.6357,1.6352,1.6355,197200000.0
2007-11-12 12:51:00,1.6355,1.63555,1.6352,1.63535,167900000.0
2007-11-12 12:52:00,1.63535,1.6362,1.63505,1.63605,154400000.0
2007-11-12 12:53:00,1.63605,1.63645,1.63555,1.6361,338200000.0
2007-11-12 12:54:00,1.6361,1.63625,1.63575,1.63605,306100000.0
2007-11-12 12:55:00,1.63605,1.63645,1.6359,1.63625,318900000.0
2007-11-12 12:56:00,1.63625,1.63675,1.6357,1.63665,234000000.0
2007-11-12 12:57:00,1.63665,1.63685,1.63645,1.63685,99200000.0
2007-11-12 12:58:00,1.63685,1.6373,1.63665,1.6373,326000000.0
2007-11-12 12:59:00,1.63735,1.63835,1.6373,1.63825,327600000.0
2007-11-12 13:00:00,1.63815,1.6393,1.63785,1.63915,574999995.0
2007-11-12 13:01:00,1.63915,1.64075,1.63915,1.64015,920199998.0
2007-11-12 13:02:00,1.64015,1.64035,1.63965,1.63975,441000000.0
2007-11-12 13:03:00,1.63975,1.6411,1.63975,1.641,358200000.0
2007-11-12 13:04:00,1.641,1.6413,1.64065,1.6408,261900000.0
2007-11-12 13:05:00,1.6408,1.6412,1.63975,1.64,226000000.0
2007-11-12 13:06:00,1.63995,1.64,1.6394,1.63955,320400000.0
2007-11-12 13:07:00,1.63955,1.64035,1.63955,1.63955,341900000.0
2007-11-12 13:08:00,1.63955,1.63985,1.63935,1.6395,416900000.0
2007-11-12 13:09:00,1.63945,1.63985,1.63905,1.6393,550000000.0
2007-11-12 13:10:00,1.63935,1.6397,1.63885,1.6397,280200000.0
2007-11-12 13:11:00,1.63965,1.6401,1.63855,1.63885,394099999.0
2007-11-12 13:12:00,1.63885,1.63965,1.63885,1.63965,696800001.0
2007-11-12 13:13:00,1.63965,1.64035,1.6395,1.64005,1172200001.0
2007-11-12 13:14:00,1.64005,1.64075,1.64005,1.64055,1114100000.0
2007-11-12 13:15:00,1.64055,1.64085,1.63995,1.64025,406600000.0
2007-11-12 13:16:00,1.64025,1.64075,1.64025,1.64065,114100000.0
2007-11-12 13:17:00,1.64075,1.64115,1.64005,1.64085,321799998.0
2007-11-12 13:18:00,1.64085,1.641,1.64005,1.64055,230200001.0
2007-11-12 13:19:00,1.64055,1.64115,1.64,1.64115,837800007.0
2007-11-12 13:20:00,1.64115,1.64185,1.64115,1.64145,355100001.0
2007-11-12 13:21:00,1.64145,1.64195,1.64075,1.64115,633800000.0
2007-11-12 13:22:00,1.64115,1.6412,1.6401,1.64045,242699998.0
2007-11-12 13:23:00,1.64055,1.64175,1.64055,1.6415,166700000.0
2007-11-12 13:24:00,1.6416,1.6417,1.64115,1.64155,269600001.0
2007-11-12 13:25:00,1.64155,1.6422,1.64155,1.64205,211300001.0
2007-11-12 13:26:00,1.64205,1.64215,1.6413,1.64135,137300000.0
2007-11-12 13:27:00,1.64135,1.64145,1.6408,1.6411,800400000.0
2007-11-12 13:28:00,1.6411,1.64125,1.6403,1.64035,533599998.0
2007-11-12 13:29:00,1.64035,1.6407,1.64015,1.6405,228300000.0
2007-11-12 13:30:00,1.6405,1.6405,1.6396,1.63965,108200000.0
2007-11-12 13:31:00,1.63965,1.63985,1.6395,1.6397,271900000.0
2007-11-12 13:32:00,1.63965,1.63975,1.63895,1.6394,71900000.0
2007-11-12 13:33:00,1.63945,1.6401,1.63925,1.6397,239700000.0
2007-11-12 13:34:00,1.6397,1.6401,1.63965,1.6398,130100000.0
2007-11-12 13:35:00,1.63975,1.6399,1.63855,1.639,173100001.0
2007-11-12 13:36:00,1.639,1.63935,1.6388,1.63885,89600000.0
2007-11-12 13:37:00,1.63885,1.63895,1.63855,1.63865,219900000.0
2007-11-12 13:38:00,1.63885,1.63975,1.6387,1.63975,136400000.0
2007-11-12 13:39:00,1.63975,1.6402,1.63925,1.6398,321900001.0
2007-11-12 13:40:00,1.6398,1.64075,1.63975,1.64045,236800002.0
2007-11-12 13:41:00,1.6404,1.6404,1.6398,1.64005,520800004.0
2007-11-12 13:42:00,1.64005,1.64135,1.64005,1.64085,885699999.0
2007-11-12 13:43:00,1.64085,1.64135,1.6406,1.64125,1446999998.0
2007-11-12 13:44:00,1.64125,1.64135,1.64065,1.64125,1353599999.0
2007-11-12 13:45:00,1.64135,1.64185,1.64105,1.64145,479599996.0
2007-11-12 13:46:00,1.64145,1.64165,1.64095,1.64165,470300000.0
2007-11-12 13:47:00,1.64165,1.64185,1.6409,1.64105,479600000.0
2007-11-12 13:48:00,1.64105,1.64165,1.64105,1.64155,457300000.0
2007-11-12 13:49:00,1.64135,1.64175,1.64125,1.6414,588300000.0
2007-11-12 13:50:00,1.64135,1.64145,1.64105,1.64125,255700000.0
2007-11-12 13:51:00,1.64125,1.64235,1.64105,1.6423,334300000.0
2007-11-12 13:52:00,1.6423,1.6426,1.6421,1.64245,689800000.0
2007-11-12 13:53:00,1.6425,1.64285,1.64215,1.64265,921499997.0
2007-11-12 13:54:00,1.64265,1.64495,1.6424,1.64495,551300000.0
2007-11-12 13:55:00,1.64495,1.64795,1.64495,1.64775,1175500000.0
2007-11-12 13:56:00,1.64775,1.64825,1.64745,1.6482,1217000003.0
2007-11-12 13:57:00,1.6482,1.64825,1.64695,1.64725,1307699992.0
2007-11-12 13:58:00,1.64715,1.64715,1.64565,1.64625,1395349999.0
2007-11-12 13:59:00,1.64645,1.647,1.64595,1.647,1486199994.0
2007-11-12 14:00:00,1.647,1.64705,1.64555,1.64635,1942600006.0
2007-11-12 14:01:00,1.64635,1.64645,1.64505,1.64535,1220599985.0
2007-11-12 14:02:00,1.64535,1.64615,1.64505,1.64605,1532999995.0
2007-11-12 14:03:00,1.64605,1.64735,1.64605,1.64655,1403599990.0
2007-11-12 14:04:00,1.64645,1.64735,1.64635,1.64655,1149699997.0
2007-11-12 14:05:00,1.64655,1.64755,1.64615,1.64685,1019399998.0
2007-11-12 14:06:00,1.64685,1.64765,1.64615,1.64685,1512600002.0
2007-11-12 14:07:00,1.64685,1.64835,1.64665,1.6472,989900003.0
2007-11-12 14:08:00,1.64715,1.64755,1.647,1.6473,281800000.0
2007-11-12 14:09:00,1.6473,1.6474,1.6465,1.64655,357400001.0
2007-11-12 14:10:00,1.64655,1.64695,1.64635,1.6466,344700004.0
2007-11-12 14:11:00,1.6466,1.6466,1.64595,1.64625,257900000.0
2007-11-12 14:12:00,1.6463,1.6465,1.64605,1.6461,122100001.0
2007-11-12 14:13:00,1.6462,1.647,1.64605,1.64645,509700001.0
2007-11-12 14:14:00,1.6465,1.6481,1.64635,1.64765,1084800000.0
2007-11-12 14:15:00,1.64745,1.64765,1.64675,1.64695,661699999.0
2007-11-12 14:16:00,1.64695,1.648,1.64695,1.648,257000000.0
2007-11-12 14:17:00,1.64785,1.64805,1.6475,1.648,212700000.0
2007-11-12 14:18:00,1.648,1.64945,1.64795,1.64945,284400000.0
2007-11-12 14:19:00,1.64945,1.65025,1.64935,1.64935,934500001.0
2007-11-12 14:20:00,1.64935,1.6504,1.64915,1.6501,511499998.0
2007-11-12 14:21:00,1.6501,1.65065,1.64915,1.64965,933800001.0
2007-11-12 14:22:00,1.64965,1.65045,1.64935,1.65035,999200000.0
2007-11-12 14:23:00,1.65035,1.65045,1.65005,1.65035,564000000.0
2007-11-12 14:24:00,1.65035,1.65055,1.65005,1.65045,867900000.0
2007-11-12 14:25:00,1.65035,1.65125,1.65025,1.65125,714600000.0
2007-11-12 14:26:00,1.65125,1.65125,1.65015,1.65015,1580199992.0
2007-11-12 14:27:00,1.65015,1.65375,1.64985,1.65345,1248399999.0
2007-11-12 14:28:00,1.65345,1.65395,1.65225,1.65285,1227400000.0
2007-11-12 14:29:00,1.65285,1.65415,1.65265,1.65375,901400000.0
2007-11-12 14:30:00,1.65375,1.65415,1.65315,1.6537,832200002.0
2007-11-12 14:31:00,1.65385,1.65385,1.6523,1.65265,1577600007.0
2007-11-12 14:32:00,1.65265,1.6529,1.65215,1.65245,826300001.0
2007-11-12 14:33:00,1.65245,1.65255,1.65165,1.65205,1312600015.0
2007-11-12 14:34:00,1.65205,1.65315,1.6518,1.65225,1134700008.0
2007-11-12 14:35:00,1.65245,1.65255,1.65105,1.65195,1129900012.0
2007-11-12 14:36:00,1.65195,1.65275,1.65125,1.65235,1650000002.0
2007-11-12 14:37:00,1.65235,1.65305,1.65155,1.65155,1302200001.0
2007-11-12 14:38:00,1.65155,1.65225,1.6512,1.65125,361699998.0
2007-11-12 14:39:00,1.65125,1.65145,1.65035,1.65115,524099999.0
2007-11-12 14:40:00,1.65115,1.65155,1.65025,1.65145,673750004.0
2007-11-12 14:41:00,1.65145,1.65165,1.64995,1.64995,1115500003.0
2007-11-12 14:42:00,1.64995,1.65085,1.64975,1.65085,760600011.0
2007-11-12 14:43:00,1.65085,1.65085,1.64975,1.65025,612700001.0
2007-11-12 14:44:00,1.65025,1.65065,1.64995,1.65005,892500004.0
2007-11-12 14:45:00,1.65005,1.6505,1.6497,1.6504,1054300001.0
2007-11-12 14:46:00,1.6502,1.65105,1.64995,1.65105,230600000.0
2007-11-12 14:47:00,1.65105,1.65105,1.65025,1.65045,778699999.0
2007-11-12 14:48:00,1.65045,1.6519,1.65025,1.6512,359350002.0
2007-11-12 14:49:00,1.6512,1.65185,1.65085,1.65125,718500004.0
2007-11-12 14:50:00,1.65125,1.65125,1.64975,1.65035,1050400002.0
2007-11-12 14:51:00,1.65035,1.65045,1.64975,1.64975,547099999.0
2007-11-12 14:52:00,1.64975,1.65035,1.64975,1.64995,340900000.0
2007-11-12 14:53:00,1.64995,1.65035,1.64985,1.65025,224400001.0
2007-11-12 14:54:00,1.65035,1.65075,1.6503,1.65035,520200000.0
2007-11-12 14:55:00,1.65035,1.65035,1.64985,1.64985,1590799992.0
2007-11-12 14:56:00,1.64985,1.65005,1.64945,1.64975,1431900012.0
2007-11-12 14:57:00,1.64985,1.64985,1.64965,1.64985,848199991.0
2007-11-12 14:58:00,1.64985,1.64985,1.64935,1.64975,405300000.0
2007-11-12 14:59:00,1.64985,1.65015,1.64975,1.64985,575099999.0
2007-11-12 15:00:00,1.64985,1.65025,1.64975,1.65025,568200012.0
2007-11-12 15:01:00,1.65025,1.65025,1.64975,1.64985,764099999.0
2007-11-12 15:02:00,1.64985,1.65005,1.64965,1.64985,1217600002.0
2007-11-12 15:03:00,1.64985,1.65035,1.64975,1.65025,578400000.0
2007-11-12 15:04:00,1.65025,1.65045,1.65005,1.65025,1240699999.0
2007-11-12 15:05:00,1.65015,1.6507,1.64985,1.6504,665900003.0
2007-11-12 15:06:00,1.6504,1.65085,1.65025,1.65065,482999999.0
2007-11-12 15:07:00,1.65065,1.65095,1.6505,1.65085,465000002.0
2007-11-12 15:08:00,1.65085,1.65085,1.65055,1.65085,653000008.0
2007-11-12 15:09:00,1.65085,1.65085,1.6504,1.65065,441599999.0
2007-11-12 15:10:00,1.65075,1.65165,1.65065,1.65165,1007100004.0
2007-11-12 15:11:00,1.65165,1.65205,1.65115,1.65175,611899998.0
2007-11-12 15:12:00,1.65175,1.6521,1.65155,1.652,65800000.0
2007-11-12 15:13:00,1.652,1.652,1.65145,1.6516,62400000.0
2007-11-12 15:14:00,1.6516,1.6516,1.65095,1.65145,408399999.0
2007-11-12 15:15:00,1.65145,1.65205,1.65105,1.65175,286500000.0
2007-11-12 15:16:00,1.65205,1.65265,1.6517,1.6521,217100000.0
2007-11-12 15:17:00,1.6521,1.6522,1.65175,1.65185,102600000.0
2007-11-12 15:18:00,1.65185,1.65185,1.6512,1.65125,399199999.0
2007-11-12 15:19:00,1.6516,1.6517,1.65095,1.65125,428599999.0
2007-11-12 15:20:00,1.65125,1.65155,1.651,1.65125,117800000.0
2007-11-12 15:21:00,1.65125,1.65165,1.65125,1.65165,216500000.0
2007-11-12 15:22:00,1.65165,1.65185,1.65115,1.65165,559100005.0
2007-11-12 15:23:00,1.65165,1.65225,1.65155,1.65195,594699995.0
2007-11-12 15:24:00,1.65195,1.65215,1.65175,1.65195,80100000.0
2007-11-12 15:25:00,1.65195,1.65195,1.65145,1.65175,136100000.0
2007-11-12 15:26:00,1.65175,1.65175,1.65115,1.65175,526700007.0
2007-11-12 15:27:00,1.65175,1.65205,1.65135,1.65175,621400002.0
2007-11-12 15:28:00,1.65175,1.65195,1.6512,1.65175,690999998.0
2007-11-12 15:29:00,1.65175,1.6522,1.65165,1.652,69900000.0
2007-11-12 15:30:00,1.652,1.6521,1.65155,1.652,134500000.0
2007-11-12 15:31:00,1.652,1.6521,1.65155,1.65195,144450000.0
2007-11-12 15:32:00,1.65195,1.65215,1.65155,1.65185,348700000.0
2007-11-12 15:33:00,1.65185,1.65185,1.65055,1.65055,619500000.0
2007-11-12 15:34:00,1.6505,1.65075,1.65035,1.65075,593000008.0
2007-11-12 15:35:00,1.65075,1.65195,1.65075,1.65195,352200004.0
2007-11-12 15:36:00,1.65195,1.65295,1.65165,1.65285,596300005.0
2007-11-12 15:37:00,1.65285,1.65295,1.6525,1.65275,987599996.0
2007-11-12 15:38:00,1.65275,1.65295,1.65205,1.65225,1505400006.0
2007-11-12 15:39:00,1.65225,1.65235,1.65205,1.65225,1111399992.0
2007-11-12 15:40:00,1.6522,1.65245,1.65185,1.65245,1058299995.0
2007-11-12 15:41:00,1.65245,1.65245,1.65125,1.6517,1173600003.0
2007-11-12 15:42:00,1.6517,1.65185,1.651,1.651,639149998.0
2007-11-12 15:43:00,1.65105,1.65175,1.65105,1.65155,1106199999.0
2007-11-12 15:44:00,1.65155,1.65165,1.6512,1.65125,740899998.0
2007-11-12 15:45:00,1.65125,1.65145,1.65105,1.65115,802499997.0
2007-11-12 15:46:00,1.65115,1.65165,1.65105,1.6512,1043000006.0
2007-11-12 15:47:00,1.65115,1.65135,1.651,1.65115,729700012.0
2007-11-12 15:48:00,1.65135,1.65205,1.6511,1.65195,444300001.0
2007-11-12 15:49:00,1.65195,1.65195,1.65145,1.6516,1194800015.0
2007-11-12 15:50:00,1.6516,1.65175,1.65125,1.65135,793300006.0
2007-11-12 15:51:00,1.65135,1.65175,1.65135,1.65165,364200000.0
2007-11-12 15:52:00,1.65175,1.65185,1.65145,1.6515,573599997.0
2007-11-12 15:53:00,1.65145,1.65225,1.65145,1.65215,344650000.0
2007-11-12 15:54:00,1.65215,1.6525,1.6521,1.65235,112200000.0
2007-11-12 15:55:00,1.65235,1.65295,1.65215,1.6529,595899999.0
2007-11-12 15:56:00,1.6529,1.65295,1.65235,1.65285,388399994.0
2007-11-12 15:57:00,1.65285,1.6529,1.65175,1.65175,224899999.0
2007-11-12 15:58:00,1.65175,1.65235,1.65145,1.65215,353100000.0
2007-11-12 15:59:00,1.6522,1.6529,1.65185,1.6527,269099999.0
2007-11-12 16:00:00,1.6527,1.6534,1.6526,1.65315,267600000.0
2007-11-12 16:01:00,1.65315,1.65385,1.65305,1.65385,392200000.0
2007-11-12 16:02:00,1.6539,1.65415,1.65345,1.65385,308600000.0
2007-11-12 16:03:00,1.65395,1.65405,1.65345,1.65405,194300000.0
2007-11-12 16:04:00,1.65405,1.6543,1.65355,1.654,134200000.0
2007-11-12 16:05:00,1.654,1.65565,1.6535,1.65505,647700001.0
2007-11-12 16:06:00,1.655,1.65505,1.65325,1.65345,958900000.0
2007-11-12 16:07:00,1.65345,1.65355,1.6526,1.65305,778499999.0
2007-11-12 16:08:00,1.65305,1.65305,1.6524,1.65285,505000000.0
2007-11-12 16:09:00,1.65285,1.65285,1.6505,1.65065,961900006.0
2007-11-12 16:10:00,1.65065,1.65075,1.6493,1.64975,1134900012.0
2007-11-12 16:11:00,1.64975,1.65025,1.6494,1.64965,1399900017.0
2007-11-12 16:12:00,1.64975,1.65025,1.6495,1.64975,739500001.0
2007-11-12 16:13:00,1.6498,1.65015,1.64975,1.6499,178300000.0
2007-11-12 16:14:00,1.6499,1.6502,1.64935,1.64975,409100001.0
2007-11-12 16:15:00,1.64975,1.6501,1.64965,1.64995,158900000.0
2007-11-12 16:16:00,1.64995,1.65015,1.64935,1.64995,326100000.0
2007-11-12 16:17:00,1.64995,1.65025,1.6494,1.64995,864399998.0
2007-11-12 16:18:00,1.65005,1.6503,1.64965,1.6503,337600000.0
2007-11-12 16:19:00,1.6503,1.6506,1.6503,1.6504,101600000.0
2007-11-12 16:20:00,1.6504,1.65105,1.65005,1.65085,304300000.0
2007-11-12 16:21:00,1.65085,1.6515,1.65065,1.65105,206100000.0
2007-11-12 16:22:00,1.65105,1.6516,1.65015,1.6506,241900000.0
2007-11-12 16:23:00,1.6506,1.65085,1.64995,1.65085,270600000.0
2007-11-12 16:24:00,1.65085,1.65195,1.6505,1.65165,384500001.0
2007-11-12 16:25:00,1.65185,1.65195,1.65115,1.65115,727950000.0
2007-11-12 16:26:00,1.65115,1.65115,1.64985,1.64985,1316300012.0
2007-11-12 16:27:00,1.64985,1.65085,1.64985,1.65075,652099996.0
2007-11-12 16:28:00,1.65075,1.65075,1.64965,1.64965,1195400012.0
2007-11-12 16:29:00,1.64965,1.65015,1.64935,1.64975,1353100005.0
2007-11-12 16:30:00,1.64985,1.65025,1.64885,1.64925,1637200027.0
2007-11-12 16:31:00,1.6492,1.6497,1.6479,1.64835,331000002.0
2007-11-12 16:32:00,1.64805,1.6485,1.64735,1.64805,1181800019.0
2007-11-12 16:33:00,1.64825,1.6492,1.64795,1.6492,560800003.0
2007-11-12 16:34:00,1.6492,1.65,1.649,1.6497,153800000.0
2007-11-12 16:35:00,1.64975,1.65045,1.64975,1.64985,773349997.0
2007-11-12 16:36:00,1.6498,1.6498,1.64905,1.64925,933800013.0
2007-11-12 16:37:00,1.64925,1.64935,1.64785,1.64835,1084000002.0
2007-11-12 16:38:00,1.64835,1.64895,1.64755,1.6477,1222200007.0
2007-11-12 16:39:00,1.6477,1.64785,1.647,1.64765,1243599996.0
2007-11-12 16:40:00,1.6478,1.64825,1.64725,1.64725,1170800007.0
2007-11-12 16:41:00,1.64725,1.64805,1.647,1.64755,1349800007.0
2007-11-12 16:42:00,1.64755,1.64805,1.64745,1.64785,789900000.0
2007-11-12 16:43:00,1.6479,1.6479,1.64655,1.64675,786900005.0
2007-11-12 16:44:00,1.64665,1.64725,1.64635,1.64725,1700699991.0
2007-11-12 16:45:00,1.64725,1.6476,1.64695,1.6474,127800000.0
2007-11-12 16:46:00,1.6474,1.64835,1.6471,1.64745,450200006.0
2007-11-12 16:47:00,1.64735,1.64845,1.64735,1.6481,838300000.0
2007-11-12 16:48:00,1.64805,1.6497,1.6476,1.6497,1624999995.0
2007-11-12 16:49:00,1.64995,1.6503,1.64895,1.64985,1519700008.0
2007-11-12 16:50:00,1.64985,1.65005,1.64935,1.64985,886350003.0
2007-11-12 16:51:00,1.64985,1.64995,1.6486,1.64915,681699996.0
2007-11-12 16:52:00,1.64915,1.64975,1.6491,1.6496,231799998.0
2007-11-12 16:53:00,1.6496,1.6497,1.64925,1.64935,190400000.0
2007-11-12 16:54:00,1.64935,1.64965,1.64855,1.64865,882100007.0
2007-11-12 16:55:00,1.64855,1.64875,1.64505,1.64505,1869300008.0
2007-11-12 16:56:00,1.64485,1.64585,1.6448,1.64565,1356200010.0
2007-11-12 16:57:00,1.64575,1.64635,1.64545,1.64575,606500000.0
2007-11-12 16:58:00,1.64575,1.64615,1.64485,1.64615,243600000.0
2007-11-12 16:59:00,1.64595,1.64715,1.64595,1.64675,619999993.0
2007-11-12 17:00:00,1.64675,1.64685,1.64625,1.6466,328100002.0
2007-11-12 17:01:00,1.6466,1.64765,1.6465,1.64765,371399998.0
2007-11-12 17:02:00,1.64765,1.6478,1.64705,1.64725,278800000.0
2007-11-12 17:03:00,1.64725,1.64775,1.64715,1.6472,293900002.0
2007-11-12 17:04:00,1.6472,1.6476,1.64675,1.6474,626699997.0
2007-11-12 17:05:00,1.6474,1.64775,1.64725,1.64725,261900000.0
2007-11-12 17:06:00,1.64725,1.64785,1.64685,1.6475,228050000.0
2007-11-12 17:07:00,1.6475,1.64815,1.64735,1.64805,709500002.0
2007-11-12 17:08:00,1.64805,1.64835,1.64785,1.64805,623700000.0
2007-11-12 17:09:00,1.64805,1.64845,1.64785,1.64835,523400000.0
2007-11-12 17:10:00,1.64845,1.64865,1.64695,1.64705,1333199996.0
2007-11-12 17:11:00,1.64705,1.64815,1.64685,1.6478,1289899993.0
2007-11-12 17:12:00,1.6478,1.64785,1.64715,1.64765,2035199989.0
2007-11-12 17:13:00,1.64765,1.6488,1.64765,1.6486,241500001.0
2007-11-12 17:14:00,1.6486,1.6487,1.64825,1.64825,136300000.0
2007-11-12 17:15:00,1.64835,1.6492,1.64785,1.64785,300100000.0
2007-11-12 17:16:00,1.64785,1.64825,1.64755,1.64795,1290450011.0
2007-11-12 17:17:00,1.64795,1.64815,1.64735,1.64755,1007799998.0
2007-11-12 17:18:00,1.64755,1.64795,1.64735,1.64755,430900005.0
2007-11-12 17:19:00,1.64735,1.64735,1.64695,1.64735,782500006.0
2007-11-12 17:20:00,1.64735,1.64765,1.64725,1.6475,837900006.0
2007-11-12 17:21:00,1.6475,1.64825,1.6473,1.64815,996500006.0
2007-11-12 17:22:00,1.64815,1.64845,1.64775,1.64785,1632700013.0
2007-11-12 17:23:00,1.64795,1.64825,1.64765,1.64765,1001400021.0
2007-11-12 17:24:00,1.64765,1.64795,1.64705,1.64705,698900006.0
2007-11-12 17:25:00,1.64705,1.64715,1.64645,1.64705,1408500004.0
2007-11-12 17:26:00,1.64705,1.64765,1.64695,1.64705,421400001.0
2007-11-12 17:27:00,1.64705,1.6478,1.64705,1.6476,160300000.0
2007-11-12 17:28:00,1.6476,1.64885,1.64735,1.64875,194200000.0
2007-11-12 17:29:00,1.64875,1.64925,1.64875,1.64885,273000000.0
2007-11-12 17:30:00,1.64885,1.64955,1.6487,1.6493,320399996.0
2007-11-12 17:31:00,1.6493,1.6494,1.64855,1.64905,537899993.0
2007-11-12 17:32:00,1.64915,1.65015,1.6488,1.65005,981800000.0
2007-11-12 17:33:00,1.65005,1.65135,1.64995,1.651,923800022.0
2007-11-12 17:34:00,1.651,1.65125,1.6506,1.65075,1357700009.0
2007-11-12 17:35:00,1.65075,1.65175,1.65045,1.6507,951950003.0
2007-11-12 17:36:00,1.6507,1.65115,1.6502,1.65085,1444000003.0
2007-11-12 17:37:00,1.65085,1.65195,1.65015,1.65045,439799997.0
2007-11-12 17:38:00,1.65045,1.6507,1.65005,1.65005,496299998.0
2007-11-12 17:39:00,1.65005,1.65015,1.64955,1.64985,947000002.0
2007-11-12 17:40:00,1.64985,1.65015,1.64945,1.64995,631900002.0
2007-11-12 17:41:00,1.64995,1.65115,1.6497,1.6507,1170900009.0
2007-11-12 17:42:00,1.6507,1.65085,1.65025,1.65055,1223499998.0
2007-11-12 17:43:00,1.65055,1.65065,1.6498,1.6501,241600000.0
2007-11-12 17:44:00,1.6501,1.6501,1.64935,1.64935,535600002.0
2007-11-12 17:45:00,1.64935,1.64985,1.64935,1.64985,653400000.0
2007-11-12 17:46:00,1.64985,1.64985,1.64935,1.64985,1690400011.0
2007-11-12 17:47:00,1.64985,1.64985,1.64915,1.64955,1160600012.0
2007-11-12 17:48:00,1.64955,1.64985,1.64905,1.6496,710200007.0
2007-11-12 17:49:00,1.6496,1.65065,1.6496,1.65055,876300007.0
2007-11-12 17:50:00,1.65055,1.65155,1.65055,1.65115,875600002.0
2007-11-12 17:51:00,1.65105,1.65155,1.6498,1.65015,693849996.0
2007-11-12 17:52:00,1.65015,1.65115,1.64995,1.65115,1411199994.0
2007-11-12 17:53:00,1.65115,1.65195,1.65115,1.65155,278600000.0
2007-11-12 17:54:00,1.65155,1.65165,1.65105,1.6512,631600003.0
2007-11-12 17:55:00,1.6512,1.65175,1.65105,1.65165,1067099991.0
2007-11-12 17:56:00,1.65165,1.65175,1.65115,1.65125,1081000018.0
2007-11-12 17:57:00,1.65125,1.65175,1.65125,1.6514,1000050020.0
2007-11-12 17:58:00,1.65145,1.65275,1.65125,1.6527,1160750002.0
2007-11-12 17:59:00,1.65285,1.65325,1.6519,1.65315,1513100008.0
2007-11-12 18:00:00,1.65315,1.65345,1.65265,1.6529,1164100002.0
2007-11-12 18:01:00,1.6531,1.6531,1.65195,1.65255,1194400000.0
2007-11-12 18:02:00,1.65225,1.65275,1.65185,1.65195,1669600000.0
2007-11-12 18:03:00,1.65195,1.65195,1.65105,1.65125,1376700000.0
2007-11-12 18:04:00,1.65125,1.65125,1.64955,1.65015,1212700002.0
2007-11-12 18:05:00,1.65015,1.65045,1.64995,1.65025,1131100000.0
2007-11-12 18:06:00,1.65025,1.65105,1.65015,1.65105,667000000.0
2007-11-12 18:07:00,1.65105,1.65105,1.65035,1.65055,1442300018.0
2007-11-12 18:08:00,1.65055,1.65075,1.65015,1.65075,1589600016.0
2007-11-12 18:09:00,1.65075,1.65085,1.65025,1.65085,925300003.0
2007-11-12 18:10:00,1.65085,1.65235,1.65055,1.65225,1219700008.0
2007-11-12 18:11:00,1.65225,1.65225,1.65075,1.65085,1518600002.0
2007-11-12 18:12:00,1.65085,1.65215,1.65085,1.65165,790700002.0
2007-11-12 18:13:00,1.65165,1.65195,1.65135,1.6517,381200000.0
2007-11-12 18:14:00,1.6517,1.65255,1.6512,1.65195,431700000.0
2007-11-12 18:15:00,1.65205,1.65225,1.65145,1.65175,679050000.0
2007-11-12 18:16:00,1.65175,1.65205,1.6512,1.6512,227300000.0
2007-11-12 18:17:00,1.6512,1.65155,1.65065,1.6511,189600000.0
2007-11-12 18:18:00,1.6511,1.65135,1.6508,1.65125,220900000.0
2007-11-12 18:19:00,1.65125,1.65175,1.65095,1.65145,785800000.0
2007-11-12 18:20:00,1.65145,1.65165,1.65045,1.65085,1769500012.0
2007-11-12 18:21:00,1.65085,1.65185,1.6505,1.65135,1141500000.0
2007-11-12 18:22:00,1.65135,1.65175,1.65095,1.65125,1107300002.0
2007-11-12 18:23:00,1.65125,1.6522,1.65105,1.65165,1089300002.0
2007-11-12 18:24:00,1.65165,1.65195,1.6512,1.6517,262699998.0
2007-11-12 18:25:00,1.65155,1.65205,1.65125,1.65165,373500000.0
2007-11-12 18:26:00,1.65145,1.65175,1.65125,1.65155,795500000.0
2007-11-12 18:27:00,1.65155,1.65195,1.65065,1.65105,1719800014.0
2007-11-12 18:28:00,1.65105,1.65115,1.65055,1.65105,832700008.0
2007-11-12 18:29:00,1.65105,1.65105,1.65045,1.65055,601000000.0
2007-11-12 18:30:00,1.65055,1.65085,1.64975,1.64975,1539500000.0
2007-11-12 18:31:00,1.64975,1.64975,1.64905,1.64925,813599991.0
2007-11-12 18:32:00,1.64925,1.64945,1.64885,1.64905,1420900000.0
2007-11-12 18:33:00,1.64895,1.65005,1.64895,1.64955,1440900000.0
2007-11-12 18:34:00,1.64945,1.64985,1.64915,1.64945,1051900000.0
2007-11-12 18:35:00,1.64945,1.64995,1.64915,1.64935,1075200000.0
2007-11-12 18:36:00,1.64935,1.64945,1.64885,1.6493,899700000.0
2007-11-12 18:37:00,1.64925,1.64935,1.64865,1.64925,416400000.0
2007-11-12 18:38:00,1.64925,1.64975,1.64925,1.64935,485550000.0
2007-11-12 18:39:00,1.64935,1.65025,1.64915,1.64995,777599998.0
2007-11-12 18:40:00,1.64995,1.65045,1.64985,1.65005,717900000.0
2007-11-12 18:41:00,1.65005,1.65035,1.65005,1.65025,1759300000.0
2007-11-12 18:42:00,1.65025,1.65045,1.64925,1.64945,1485200000.0
2007-11-12 18:43:00,1.64945,1.64955,1.64885,1.64955,1199200000.0
2007-11-12 18:44:00,1.64975,1.64985,1.6487,1.6487,1883300000.0
2007-11-12 18:45:00,1.64865,1.64865,1.64775,1.64805,1413600002.0
2007-11-12 18:46:00,1.64805,1.64835,1.64785,1.64815,839200000.0
2007-11-12 18:47:00,1.64795,1.64855,1.64775,1.64825,1360100001.0
2007-11-12 18:48:00,1.64825,1.64825,1.6472,1.64765,535100000.0
2007-11-12 18:49:00,1.64765,1.64805,1.64705,1.64745,758800000.0
2007-11-12 18:50:00,1.64745,1.6483,1.64745,1.64815,151200000.0
2007-11-12 18:51:00,1.64795,1.64825,1.64775,1.6479,1056700000.0
2007-11-12 18:52:00,1.6479,1.64925,1.6478,1.64895,1532249999.0
2007-11-12 18:53:00,1.64895,1.64925,1.64865,1.64865,163500000.0
2007-11-12 18:54:00,1.64865,1.64875,1.64825,1.64835,145600000.0
2007-11-12 18:55:00,1.64835,1.6485,1.64805,1.64805,494500001.0
2007-11-12 18:56:00,1.64805,1.64835,1.64795,1.6482,168000000.0
2007-11-12 18:57:00,1.6482,1.6484,1.64785,1.648,199900000.0
2007-11-12 18:58:00,1.648,1.64815,1.64755,1.64775,276500000.0
2007-11-12 18:59:00,1.64785,1.64815,1.64785,1.64815,327950000.0
2007-11-12 19:00:00,1.64815,1.64825,1.64795,1.64795,592350000.0
2007-11-12 19:01:00,1.64795,1.64825,1.64735,1.64735,468299998.0
2007-11-12 19:02:00,1.6474,1.6478,1.64725,1.64725,406400003.0
2007-11-12 19:03:00,1.64725,1.64915,1.64725,1.6485,1130000002.0
2007-11-12 19:04:00,1.6485,1.64885,1.64805,1.64875,490499999.0
2007-11-12 19:05:00,1.64875,1.64875,1.64835,1.64845,416000000.0
2007-11-12 19:06:00,1.64835,1.64855,1.64755,1.64775,636600000.0
2007-11-12 19:07:00,1.64775,1.64785,1.64695,1.64755,983999999.0
2007-11-12 19:08:00,1.64755,1.64795,1.64685,1.64685,569300000.0
2007-11-12 19:09:00,1.64685,1.64695,1.6468,1.64695,503000000.0
2007-11-12 19:10:00,1.64695,1.64695,1.64635,1.64665,629400000.0
2007-11-12 19:11:00,1.64675,1.64685,1.64655,1.64685,407950004.0
2007-11-12 19:12:00,1.64685,1.64695,1.64665,1.64675,220100001.0
2007-11-12 19:13:00,1.64675,1.64675,1.64625,1.6467,339300000.0
2007-11-12 19:14:00,1.6467,1.6472,1.64655,1.6471,151899999.0
2007-11-12 19:15:00,1.6471,1.6473,1.6469,1.6471,40100000.0
2007-11-12 19:16:00,1.6471,1.6471,1.64645,1.64655,281100000.0
2007-11-12 19:17:00,1.64655,1.6468,1.64625,1.6468,304100000.0
2007-11-12 19:18:00,1.6468,1.647,1.6467,1.647,59800000.0
2007-11-12 19:19:00,1.647,1.647,1.6466,1.6466,44500000.0
2007-11-12 19:20:00,1.6466,1.6468,1.64575,1.6458,104700000.0
2007-11-12 19:21:00,1.6458,1.6459,1.64495,1.6453,107500000.0
2007-11-12 19:22:00,1.6453,1.6457,1.6453,1.6455,66200000.0
2007-11-12 19:23:00,1.64545,1.6455,1.6443,1.64455,634200000.0
2007-11-12 19:24:00,1.64455,1.6449,1.6441,1.64435,506200000.0
2007-11-12 19:25:00,1.64435,1.64455,1.64385,1.64395,576799999.0
2007-11-12 19:26:00,1.64415,1.64425,1.6439,1.6439,386400000.0
2007-11-12 19:27:00,1.6439,1.64395,1.64325,1.64325,368200000.0
2007-11-12 19:28:00,1.64325,1.64355,1.6429,1.6429,600700000.0
2007-11-12 19:29:00,1.6429,1.6432,1.64265,1.64305,616700000.0
2007-11-12 19:30:00,1.64305,1.64305,1.64185,1.64195,526700000.0
2007-11-12 19:31:00,1.6419,1.64205,1.6416,1.64195,328800000.0
2007-11-12 19:32:00,1.64195,1.6422,1.64175,1.64205,130400000.0
2007-11-12 19:33:00,1.64205,1.64205,1.64095,1.64145,204300001.0
2007-11-12 19:34:00,1.64145,1.64155,1.64055,1.6406,424700000.0
2007-11-12 19:35:00,1.64055,1.64085,1.6403,1.64065,429600000.0
2007-11-12 19:36:00,1.64055,1.64075,1.64035,1.64045,530000000.0
2007-11-12 19:37:00,1.64045,1.64055,1.64015,1.64055,401800002.0
2007-11-12 19:38:00,1.64065,1.64095,1.64055,1.6409,355099999.0
2007-11-12 19:39:00,1.64095,1.64095,1.64065,1.6409,180600000.0
2007-11-12 19:40:00,1.6409,1.64125,1.64075,1.64105,285100000.0
2007-11-12 19:41:00,1.64105,1.64135,1.64085,1.64125,157400000.0
2007-11-12 19:42:00,1.64125,1.64135,1.64115,1.64135,85800000.0
2007-11-12 19:43:00,1.64125,1.64145,1.641,1.64125,165000000.0
2007-11-12 19:44:00,1.64125,1.64155,1.64115,1.64145,150100000.0
2007-11-12 19:45:00,1.6415,1.64225,1.64125,1.64195,102800000.0
2007-11-12 19:46:00,1.64185,1.64185,1.6411,1.64125,168600000.0
2007-11-12 19:47:00,1.64135,1.6417,1.64115,1.64125,189300000.0
2007-11-12 19:48:00,1.64125,1.6415,1.64125,1.6415,48000000.0
2007-11-12 19:49:00,1.6415,1.64165,1.6412,1.6412,63500000.0
2007-11-12 19:50:00,1.6412,1.64155,1.64105,1.64145,167800000.0
2007-11-12 19:51:00,1.64145,1.6416,1.64145,1.6415,44600000.0
2007-11-12 19:52:00,1.6415,1.64195,1.64135,1.64195,208700000.0
2007-11-12 19:53:00,1.64195,1.64195,1.64155,1.64165,136400000.0
2007-11-12 19:54:00,1.64165,1.6419,1.64135,1.64165,130100000.0
2007-11-12 19:55:00,1.64155,1.6423,1.64135,1.6422,124200000.0
2007-11-12 19:56:00,1.64225,1.64245,1.64225,1.64235,132800000.0
2007-11-12 19:57:00,1.64235,1.64265,1.64225,1.64265,191200000.0
2007-11-12 19:58:00,1.64265,1.643,1.64255,1.64265,98400000.0
2007-11-12 19:59:00,1.64265,1.64305,1.64245,1.64295,157400000.0
2007-11-12 20:00:00,1.64295,1.64335,1.64295,1.64295,174300000.0
2007-11-12 20:01:00,1.64315,1.6433,1.64265,1.64305,142700000.0
2007-11-12 20:02:00,1.64275,1.6431,1.64255,1.6429,149000000.0
2007-11-12 20:03:00,1.6429,1.64305,1.64235,1.64275,155900000.0
2007-11-12 20:04:00,1.64265,1.64295,1.64245,1.64285,105400000.0
2007-11-12 20:05:00,1.64285,1.64285,1.64245,1.64255,185900000.0
2007-11-12 20:06:00,1.64245,1.64275,1.64245,1.64255,78400000.0
2007-11-12 20:07:00,1.64255,1.64255,1.64235,1.64255,54200000.0
2007-11-12 20:08:00,1.64255,1.6427,1.64185,1.6419,206600000.0
2007-11-12 20:09:00,1.64185,1.64245,1.64185,1.64245,401600000.0
2007-11-12 20:10:00,1.64245,1.6429,1.6421,1.64225,371200000.0
2007-11-12 20:11:00,1.64225,1.64275,1.64225,1.64265,540000008.0
2007-11-12 20:12:00,1.64265,1.64275,1.64235,1.6427,394300000.0
2007-11-12 20:13:00,1.64265,1.64285,1.64245,1.64245,543500000.0
2007-11-12 20:14:00,1.64245,1.64255,1.642,1.6422,501600003.0
2007-11-12 20:15:00,1.6422,1.64245,1.64215,1.64245,283000000.0
2007-11-12 20:16:00,1.64245,1.64315,1.64225,1.64285,687200001.0
2007-11-12 20:17:00,1.64285,1.64305,1.64235,1.643,500000000.0
2007-11-12 20:18:00,1.6432,1.6433,1.6432,1.64325,255200000.0
2007-11-12 20:19:00,1.64325,1.64325,1.64295,1.64295,604300008.0
2007-11-12 20:20:00,1.64295,1.64365,1.64285,1.64305,341900000.0
2007-11-12 20:21:00,1.64305,1.64325,1.64275,1.64315,364700000.0
2007-11-12 20:22:00,1.64315,1.64315,1.64265,1.64265,71200000.0
2007-11-12 20:23:00,1.6426,1.64265,1.64245,1.6426,218300000.0
2007-11-12 20:24:00,1.64255,1.64295,1.64245,1.64265,297400003.0
2007-11-12 20:25:00,1.64265,1.64265,1.64205,1.64235,748800005.0
2007-11-12 20:26:00,1.6424,1.6424,1.6415,1.6415,655300000.0
2007-11-12 20:27:00,1.6415,1.64165,1.6412,1.64135,411200000.0
2007-11-12 20:28:00,1.64135,1.64135,1.64065,1.64135,627200000.0
2007-11-12 20:29:00,1.64135,1.6416,1.64115,1.64135,401300000.0
2007-11-12 20:30:00,1.64135,1.64205,1.64115,1.64175,467699999.0
2007-11-12 20:31:00,1.64185,1.64215,1.64175,1.64205,432800000.0
2007-11-12 20:32:00,1.64205,1.64225,1.6418,1.64185,310400000.0
2007-11-12 20:33:00,1.64185,1.64185,1.64175,1.64175,316000000.0
2007-11-12 20:34:00,1.64175,1.642,1.64165,1.642,195800000.0
2007-11-12 20:35:00,1.642,1.64235,1.64195,1.64235,176000000.0
2007-11-12 20:36:00,1.64235,1.6424,1.64175,1.64195,640800000.0
2007-11-12 20:37:00,1.64195,1.64215,1.64185,1.64195,676800003.0
2007-11-12 20:38:00,1.64205,1.64225,1.64185,1.64205,821000001.0
2007-11-12 20:39:00,1.64205,1.64235,1.64185,1.64215,372300000.0
2007-11-12 20:40:00,1.64215,1.6426,1.64205,1.64235,241200000.0
2007-11-12 20:41:00,1.64235,1.64255,1.64205,1.6423,239199999.0
2007-11-12 20:42:00,1.6423,1.64245,1.64215,1.6423,118699999.0
2007-11-12 20:43:00,1.64235,1.6424,1.64215,1.6423,78400000.0
2007-11-12 20:44:00,1.6423,1.64285,1.64225,1.64245,220400000.0
2007-11-12 20:45:00,1.6425,1.6431,1.6425,1.64265,266399999.0
2007-11-12 20:46:00,1.64265,1.643,1.64265,1.643,194400000.0
2007-11-12 20:47:00,1.643,1.6432,1.64275,1.64275,92000000.0
2007-11-12 20:48:00,1.64275,1.64285,1.64265,1.6428,286900000.0
2007-11-12 20:49:00,1.6428,1.643,1.64255,1.643,238000008.0
2007-11-12 20:50:00,1.643,1.6433,1.64295,1.64325,104800000.0
2007-11-12 20:51:00,1.64325,1.6433,1.64315,1.6433,56800000.0
2007-11-12 20:52:00,1.64325,1.64335,1.64285,1.64285,242000000.0
2007-11-12 20:53:00,1.6431,1.6435,1.6428,1.6433,117300000.0
2007-11-12 20:54:00,1.6433,1.64505,1.6433,1.64505,438600000.0
2007-11-12 20:55:00,1.64505,1.64585,1.64505,1.64535,1372800002.0
2007-11-12 20:56:00,1.64535,1.64565,1.64505,1.64565,736000000.0
2007-11-12 20:57:00,1.64565,1.64645,1.64565,1.64645,421400000.0
2007-11-12 20:58:00,1.64645,1.64645,1.6456,1.64575,226000000.0
2007-11-12 20:59:00,1.6457,1.64655,1.6457,1.6461,48400000.0
2007-11-12 21:00:00,1.6461,1.6462,1.6458,1.6461,44400000.0
2007-11-12 21:01:00,1.64605,1.6461,1.64555,1.64585,66400000.0
2007-11-12 21:02:00,1.64565,1.64595,1.64535,1.64535,347750000.0
2007-11-12 21:03:00,1.64555,1.64675,1.64535,1.64675,499250000.0
2007-11-12 21:04:00,1.64675,1.6477,1.64665,1.64725,477500001.0
2007-11-12 21:05:00,1.64725,1.6474,1.64685,1.6471,408400000.0
2007-11-12 21:06:00,1.6471,1.64755,1.64675,1.64735,356500000.0
2007-11-12 21:07:00,1.64735,1.64735,1.647,1.64705,507100000.0
2007-11-12 21:08:00,1.64705,1.64745,1.64705,1.64715,435200000.0
2007-11-12 21:09:00,1.6471,1.6472,1.64675,1.6469,411900000.0
2007-11-12 21:10:00,1.64675,1.64795,1.64665,1.6479,486100000.0
2007-11-12 21:11:00,1.6479,1.64855,1.64725,1.64835,861300000.0
2007-11-12 21:12:00,1.64845,1.649,1.6483,1.6487,794300000.0
2007-11-12 21:13:00,1.64875,1.65105,1.64865,1.65015,690800000.0
2007-11-12 21:14:00,1.64995,1.65015,1.6495,1.64975,507300000.0
2007-11-12 21:15:00,1.64965,1.65045,1.64965,1.65045,820600000.0
2007-11-12 21:16:00,1.65045,1.65075,1.6503,1.65055,310100000.0
2007-11-12 21:17:00,1.65055,1.65085,1.65025,1.65075,563400000.0
2007-11-12 21:18:00,1.65075,1.65085,1.64925,1.64945,546400000.0
2007-11-12 21:19:00,1.6494,1.64975,1.64915,1.64975,473100000.0
2007-11-12 21:20:00,1.64965,1.65015,1.64925,1.64955,732500000.0
2007-11-12 21:21:00,1.6496,1.6496,1.6492,1.64935,333200000.0
2007-11-12 21:22:00,1.64935,1.64985,1.6489,1.64975,615100000.0
2007-11-12 21:23:00,1.64965,1.64995,1.64885,1.64895,654700000.0
2007-11-12 21:24:00,1.64895,1.64915,1.64835,1.64835,671600000.0
2007-11-12 21:25:00,1.64835,1.64925,1.64825,1.64905,390300000.0
2007-11-12 21:26:00,1.64905,1.6507,1.64885,1.65055,298500000.0
2007-11-12 21:27:00,1.6505,1.6505,1.6494,1.65,633300000.0
2007-11-12 21:28:00,1.65,1.6502,1.64915,1.6496,289300000.0
2007-11-12 21:29:00,1.64955,1.64995,1.6494,1.6494,192000000.0
2007-11-12 21:30:00,1.6494,1.65,1.64865,1.6487,358400000.0
2007-11-12 21:31:00,1.64875,1.6502,1.64875,1.64885,338100000.0
2007-11-12 21:32:00,1.64885,1.64895,1.64855,1.64855,303400000.0
2007-11-12 21:33:00,1.64855,1.64865,1.64845,1.64855,322400000.0
2007-11-12 21:34:00,1.64855,1.64855,1.64745,1.6475,473200000.0
2007-11-12 21:35:00,1.6475,1.6475,1.64605,1.6467,539700000.0
2007-11-12 21:36:00,1.6467,1.6473,1.6467,1.64685,419400000.0
2007-11-12 21:37:00,1.64685,1.6469,1.64605,1.64615,576200000.0
2007-11-12 21:38:00,1.64625,1.64625,1.6458,1.64615,476000000.0
2007-11-12 21:39:00,1.64615,1.64655,1.646,1.64655,222600000.0
2007-11-12 21:40:00,1.64655,1.64655,1.6459,1.64595,412800000.0
2007-11-12 21:41:00,1.64595,1.64645,1.64585,1.64605,662600000.0
2007-11-12 21:42:00,1.64615,1.64625,1.64585,1.64615,412100000.0
2007-11-12 21:43:00,1.64615,1.64625,1.64505,1.6452,361200000.0
2007-11-12 21:44:00,1.64515,1.64615,1.64505,1.64615,497200000.0
2007-11-12 21:45:00,1.64615,1.64685,1.64585,1.64625,511600000.0
2007-11-12 21:46:00,1.64625,1.64685,1.6459,1.6459,468100000.0
2007-11-12 21:47:00,1.6459,1.64595,1.64555,1.64565,214900000.0
2007-11-12 21:48:00,1.64565,1.64565,1.64535,1.64545,259200000.0
2007-11-12 21:49:00,1.64555,1.64635,1.64555,1.64575,508400000.0
2007-11-12 21:50:00,1.64565,1.6462,1.6456,1.6457,432200000.0
2007-11-12 21:51:00,1.6457,1.64585,1.64525,1.64575,327000000.0
2007-11-12 21:52:00,1.64565,1.64585,1.6455,1.64555,402750000.0
2007-11-12 21:53:00,1.64555,1.64605,1.64555,1.64605,604700000.0
2007-11-12 21:54:00,1.646,1.64625,1.64525,1.64625,397700000.0
2007-11-12 21:55:00,1.64625,1.64635,1.64615,1.64625,235500000.0
2007-11-12 21:56:00,1.64625,1.64645,1.64595,1.64615,384400000.0
2007-11-12 21:57:00,1.64615,1.64625,1.64555,1.64605,342399999.0
2007-11-12 21:58:00,1.64605,1.64685,1.64585,1.64685,255800000.0
2007-11-12 21:59:00,1.6466,1.6467,1.64605,1.64665,507000000.0
2007-11-12 22:00:00,1.6465,1.64765,1.6465,1.64665,489100000.0
2007-11-12 22:01:00,1.64675,1.64695,1.64665,1.64695,158900000.0
2007-11-12 22:02:00,1.64695,1.64715,1.6467,1.64685,373600000.0
2007-11-12 22:03:00,1.64695,1.64695,1.6464,1.6466,404800000.0
2007-11-12 22:04:00,1.6466,1.64725,1.6466,1.64725,304600000.0
2007-11-12 22:05:00,1.64715,1.64745,1.6467,1.6474,221800000.0
2007-11-12 22:06:00,1.6474,1.64775,1.64725,1.64735,472200000.0
2007-11-12 22:07:00,1.64735,1.64745,1.647,1.64715,420600000.0
2007-11-12 22:08:00,1.64715,1.64715,1.6467,1.6467,457600000.0
2007-11-12 22:09:00,1.6467,1.6467,1.64595,1.6461,652200000.0
2007-11-12 22:10:00,1.6461,1.64635,1.64595,1.64615,399900000.0
2007-11-12 22:11:00,1.64615,1.64635,1.64595,1.64595,412400000.0
2007-11-12 22:12:00,1.64595,1.6468,1.64595,1.64675,284000000.0
2007-11-12 22:13:00,1.64675,1.6469,1.64665,1.6468,250300001.0
2007-11-12 22:14:00,1.6468,1.64695,1.6465,1.6465,190400000.0
2007-11-12 22:15:00,1.6465,1.64665,1.64605,1.64645,596100000.0
2007-11-12 22:16:00,1.64645,1.64765,1.64645,1.64745,320300000.0
2007-11-12 22:17:00,1.64745,1.64765,1.6469,1.64715,393200000.0
2007-11-12 22:18:00,1.64715,1.64715,1.6463,1.64655,387200000.0
2007-11-12 22:19:00,1.64655,1.64675,1.64655,1.64675,122800000.0
2007-11-12 22:20:00,1.64675,1.64675,1.64635,1.64655,286500000.0
2007-11-12 22:21:00,1.6465,1.64665,1.64645,1.64665,195000000.0
2007-11-12 22:22:00,1.64675,1.64745,1.64655,1.64745,386400000.0
2007-11-12 22:23:00,1.64745,1.64795,1.64735,1.6479,216000000.0
2007-11-12 22:24:00,1.64795,1.64815,1.6477,1.64785,363300000.0
2007-11-12 22:25:00,1.64785,1.64795,1.64735,1.64795,336300000.0
2007-11-12 22:26:00,1.64795,1.64815,1.64795,1.64805,292300000.0
2007-11-12 22:27:00,1.64825,1.64825,1.64735,1.64765,476500000.0
2007-11-12 22:28:00,1.64765,1.64765,1.64695,1.64705,300000000.0
2007-11-12 22:29:00,1.64705,1.64785,1.64705,1.6476,441600000.0
2007-11-12 22:30:00,1.64765,1.64785,1.64755,1.64785,215200000.0
2007-11-12 22:31:00,1.64785,1.6481,1.64695,1.6474,432800000.0
2007-11-12 22:32:00,1.6474,1.6482,1.64735,1.64785,377400000.0
2007-11-12 22:33:00,1.64785,1.6489,1.64685,1.64795,767750000.0
2007-11-12 22:34:00,1.64795,1.6484,1.64775,1.64815,347550000.0
2007-11-12 22:35:00,1.64835,1.64855,1.64795,1.64815,389400000.0
2007-11-12 22:36:00,1.64815,1.64835,1.648,1.6482,339000000.0
2007-11-12 22:37:00,1.6482,1.6482,1.64745,1.64805,348100000.0
2007-11-12 22:38:00,1.64805,1.6486,1.64795,1.6486,514050000.0
2007-11-12 22:39:00,1.6486,1.64905,1.64775,1.64785,325100000.0
2007-11-12 22:40:00,1.64785,1.6482,1.64785,1.64795,430200000.0
2007-11-12 22:41:00,1.64795,1.6482,1.64755,1.64815,347800000.0
2007-11-12 22:42:00,1.64815,1.64815,1.64735,1.6477,522200000.0
2007-11-12 22:43:00,1.64765,1.64815,1.64745,1.64765,401000000.0
2007-11-12 22:44:00,1.64765,1.64785,1.64745,1.64765,426400000.0
2007-11-12 22:45:00,1.6477,1.6487,1.64765,1.6486,674100000.0
2007-11-12 22:46:00,1.6487,1.6495,1.6485,1.6492,379400000.0
2007-11-12 22:47:00,1.6494,1.65025,1.6489,1.6497,321500000.0
2007-11-12 22:48:00,1.6497,1.6504,1.64965,1.6501,180200000.0
2007-11-12 22:49:00,1.6501,1.6515,1.65005,1.6514,121900000.0
2007-11-12 22:50:00,1.6514,1.6524,1.6512,1.6522,549300000.0
2007-11-12 22:51:00,1.6522,1.6541,1.65205,1.6537,728100001.0
2007-11-12 22:52:00,1.6537,1.654,1.6532,1.6532,692100000.0
2007-11-12 22:53:00,1.6532,1.6542,1.6531,1.65345,679900000.0
2007-11-12 22:54:00,1.65345,1.6543,1.65345,1.65405,568400000.0
2007-11-12 22:55:00,1.65405,1.6559,1.654,1.6558,358800000.0
2007-11-12 22:56:00,1.6558,1.65785,1.6558,1.6572,616600000.0
2007-11-12 22:57:00,1.6572,1.6582,1.6571,1.65775,451700000.0
2007-11-12 22:58:00,1.6577,1.658,1.6577,1.6577,353100000.0
2007-11-12 22:59:00,1.6577,1.659,1.6574,1.659,447200000.0
2007-11-12 23:00:00,1.65885,1.6591,1.6582,1.65895,818700001.0
2007-11-12 23:01:00,1.65895,1.65895,1.6578,1.658,615800000.0
2007-11-12 23:02:00,1.6578,1.658,1.6567,1.6578,637600000.0
2007-11-12 23:03:00,1.6578,1.6583,1.6535,1.65475,748400002.0
2007-11-12 23:04:00,1.6547,1.65505,1.65405,1.655,734800000.0
2007-11-12 23:05:00,1.655,1.6564,1.655,1.6562,482000000.0
2007-11-12 23:06:00,1.6561,1.6563,1.6553,1.6559,296100000.0
2007-11-12 23:07:00,1.6559,1.6559,1.6551,1.6554,426100000.0
2007-11-12 23:08:00,1.6554,1.6561,1.65495,1.6553,442300000.0
2007-11-12 23:09:00,1.6553,1.6555,1.6545,1.6545,350200000.0
2007-11-12 23:10:00,1.6545,1.6548,1.6545,1.6548,364100000.0
2007-11-12 23:11:00,1.6548,1.6548,1.6536,1.6537,449800000.0
2007-11-12 23:12:00,1.6537,1.6553,1.6537,1.6551,678100000.0
2007-11-12 23:13:00,1.6551,1.6568,1.6551,1.6567,418200000.0
2007-11-12 23:14:00,1.6567,1.6576,1.6563,1.6566,732400000.0
2007-11-12 23:15:00,1.6566,1.657,1.65555,1.6562,350000000.0
2007-11-12 23:16:00,1.6562,1.6571,1.6562,1.6569,450900000.0
2007-11-12 23:17:00,1.6569,1.6576,1.6569,1.6573,622100000.0
2007-11-12 23:18:00,1.6573,1.6575,1.6561,1.6563,956200000.0
2007-11-12 23:19:00,1.6563,1.6563,1.6556,1.656,798400000.0
2007-11-12 23:20:00,1.656,1.656,1.6536,1.6537,885600000.0
2007-11-12 23:21:00,1.6537,1.6543,1.65355,1.654,742100000.0
2007-11-12 23:22:00,1.654,1.6547,1.6539,1.6543,696800000.0
2007-11-12 23:23:00,1.6543,1.6551,1.6539,1.6547,582100000.0
2007-11-12 23:24:00,1.6547,1.6547,1.6545,1.6546,164100000.0
2007-11-12 23:25:00,1.6546,1.6547,1.6545,1.6546,320400000.0
2007-11-12 23:26:00,1.6547,1.6547,1.6542,1.6546,414900000.0
2007-11-12 23:27:00,1.6546,1.6546,1.6534,1.6535,519300000.0
2007-11-12 23:28:00,1.6535,1.6536,1.653,1.6532,627600000.0
2007-11-12 23:29:00,1.6532,1.6536,1.653,1.6536,505200000.0
2007-11-12 23:30:00,1.6536,1.654,1.6535,1.6537,562700000.0
2007-11-12 23:31:00,1.65345,1.6541,1.65335,1.6539,585100000.0
2007-11-12 23:32:00,1.6539,1.6539,1.6532,1.6533,243900000.0
2007-11-12 23:33:00,1.6533,1.6535,1.6533,1.6535,193800000.0
2007-11-12 23:34:00,1.6534,1.6537,1.6534,1.6536,384600000.0
2007-11-12 23:35:00,1.6536,1.6536,1.6532,1.6534,421100000.0
2007-11-12 23:36:00,1.6533,1.6535,1.6532,1.6533,396200000.0
2007-11-12 23:37:00,1.6533,1.6537,1.6533,1.6537,416300000.0
2007-11-12 23:38:00,1.6537,1.6539,1.6537,1.6537,538700000.0
2007-11-12 23:39:00,1.6537,1.6547,1.6532,1.6547,452699999.0
2007-11-12 23:40:00,1.6547,1.6556,1.6543,1.6552,559850000.0
2007-11-12 23:41:00,1.6554,1.6554,1.6538,1.6541,742200000.0
2007-11-12 23:42:00,1.6541,1.6543,1.6535,1.6535,407500000.0
2007-11-12 23:43:00,1.6535,1.6537,1.6523,1.6529,742000000.0
2007-11-12 23:44:00,1.6529,1.6534,1.6528,1.6533,292400000.0
2007-11-12 23:45:00,1.6533,1.6557,1.6533,1.6546,552700000.0
2007-11-12 23:46:00,1.6548,1.6551,1.65475,1.6551,278700000.0
2007-11-12 23:47:00,1.655,1.655,1.6541,1.6549,308899999.0
2007-11-12 23:48:00,1.655,1.6552,1.6546,1.655,174100000.0
2007-11-12 23:49:00,1.655,1.6556,1.6549,1.65535,337700000.0
2007-11-12 23:50:00,1.6554,1.6561,1.6551,1.6559,341200000.0
2007-11-12 23:51:00,1.6559,1.6567,1.65565,1.6565,504700001.0
2007-11-12 23:52:00,1.6565,1.6565,1.6556,1.6556,325300000.0
2007-11-12 23:53:00,1.6556,1.6559,1.6548,1.655,367900000.0
2007-11-12 23:54:00,1.655,1.6552,1.6547,1.6552,304300000.0
2007-11-12 23:55:00,1.6549,1.6551,1.6546,1.6549,260800000.0
2007-11-12 23:56:00,1.6547,1.6552,1.6546,1.6552,218200000.0
2007-11-12 23:57:00,1.6552,1.6554,1.655,1.6554,326500000.0
2007-11-12 23:58:00,1.6554,1.6559,1.6551,1.6558,285600000.0
2007-11-12 23:59:00,1.6558,1.6588,1.6558,1.6587,425800000.0
2007-11-13 00:00:00,1.6585,1.6585,1.6573,1.6574,67400000.0
2007-11-13 00:01:00,1.6574,1.6575,1.6571,1.6573,426600000.0
2007-11-13 00:02:00,1.6573,1.6576,1.6569,1.6575,286900000.0
2007-11-13 00:03:00,1.6575,1.6586,1.6575,1.6586,166200000.0
2007-11-13 00:04:00,1.6586,1.6596,1.6584,1.6591,433100000.0
2007-11-13 00:05:00,1.6589,1.6591,1.6574,1.6581,429200000.0
2007-11-13 00:06:00,1.6578,1.6578,1.65595,1.6568,311200000.0
2007-11-13 00:07:00,1.657,1.6571,1.6558,1.6558,423100000.0
2007-11-13 00:08:00,1.6562,1.6562,1.6548,1.6553,542500000.0
2007-11-13 00:09:00,1.6553,1.6553,1.6539,1.6547,399900000.0
2007-11-13 00:10:00,1.6545,1.6545,1.6531,1.6537,471700000.0
2007-11-13 00:11:00,1.6538,1.6542,1.6538,1.6541,643500000.0
2007-11-13 00:12:00,1.6541,1.6544,1.6541,1.6542,473000000.0
2007-11-13 00:13:00,1.6542,1.6546,1.6542,1.6543,746300000.0
2007-11-13 00:14:00,1.6543,1.6543,1.6526,1.6531,667900000.0
2007-11-13 00:15:00,1.6531,1.6533,1.6529,1.6531,408800000.0
2007-11-13 00:16:00,1.6531,1.6531,1.6514,1.6524,408100000.0
2007-11-13 00:17:00,1.6524,1.6526,1.6514,1.6518,569900000.0
2007-11-13 00:18:00,1.6518,1.652,1.6504,1.6509,503600000.0
2007-11-13 00:19:00,1.6507,1.6508,1.6499,1.6508,457600000.0
2007-11-13 00:20:00,1.6508,1.6513,1.6508,1.6512,419200000.0
2007-11-13 00:21:00,1.6512,1.6513,1.65005,1.6511,394500000.0
2007-11-13 00:22:00,1.6511,1.6519,1.6504,1.6518,598900000.0
2007-11-13 00:23:00,1.6518,1.6523,1.6507,1.6512,603500000.0
2007-11-13 00:24:00,1.6512,1.6515,1.6507,1.6512,530900000.0
2007-11-13 00:25:00,1.6512,1.6523,1.6508,1.6521,748099998.0
2007-11-13 00:26:00,1.6521,1.6538,1.65155,1.6531,624600000.0
2007-11-13 00:27:00,1.6531,1.6534,1.6523,1.6525,727900000.0
2007-11-13 00:28:00,1.6525,1.6529,1.6525,1.6526,544600000.0
2007-11-13 00:29:00,1.6526,1.65325,1.6521,1.6529,715799996.0
2007-11-13 00:30:00,1.6529,1.6529,1.6521,1.6528,309500000.0
2007-11-13 00:31:00,1.6528,1.65515,1.65255,1.6538,399600000.0
2007-11-13 00:32:00,1.6538,1.6538,1.65335,1.6537,124000000.0
2007-11-13 00:33:00,1.6537,1.6538,1.6534,1.6538,296100000.0
2007-11-13 00:34:00,1.6538,1.6539,1.6532,1.6532,411400000.0
2007-11-13 00:35:00,1.6532,1.6534,1.6526,1.6527,312000000.0
2007-11-13 00:36:00,1.6527,1.6528,1.6526,1.6528,230800000.0
2007-11-13 00:37:00,1.6528,1.6532,1.6527,1.6527,344200000.0
2007-11-13 00:38:00,1.6527,1.6527,1.6521,1.6523,583800000.0
2007-11-13 00:39:00,1.6523,1.65275,1.6522,1.6523,551500000.0
2007-11-13 00:40:00,1.6523,1.6528,1.6523,1.6523,495300000.0
2007-11-13 00:41:00,1.6523,1.6525,1.6521,1.6521,275000000.0
2007-11-13 00:42:00,1.6521,1.6521,1.6513,1.6516,122000000.0
2007-11-13 00:43:00,1.6516,1.652,1.6501,1.6501,359600000.0
2007-11-13 00:44:00,1.6501,1.6505,1.65,1.65,659600000.0
2007-11-13 00:45:00,1.6502,1.6503,1.65,1.6501,334300000.0
2007-11-13 00:46:00,1.6501,1.6518,1.65,1.6518,628500000.0
2007-11-13 00:47:00,1.6518,1.6519,1.6504,1.651,613900000.0
2007-11-13 00:48:00,1.651,1.6514,1.6506,1.6509,653300000.0
2007-11-13 00:49:00,1.6509,1.651,1.6508,1.651,263900000.0
2007-11-13 00:50:00,1.651,1.65115,1.6502,1.6503,443800000.0
2007-11-13 00:51:00,1.6503,1.6504,1.6492,1.6495,233400000.0
2007-11-13 00:52:00,1.6495,1.6498,1.6492,1.6497,271800000.0
2007-11-13 00:53:00,1.6497,1.6497,1.6491,1.6493,227000000.0
2007-11-13 00:54:00,1.6493,1.6493,1.6483,1.6493,637799997.0
2007-11-13 00:55:00,1.6493,1.6493,1.6487,1.6491,264400000.0
2007-11-13 00:56:00,1.6492,1.6499,1.6491,1.6499,241300000.0
2007-11-13 00:57:00,1.6499,1.6502,1.64955,1.6499,385600000.0
2007-11-13 00:58:00,1.6499,1.6499,1.6494,1.6499,274400000.0
2007-11-13 00:59:00,1.6499,1.6502,1.6499,1.6502,372700000.0
2007-11-13 01:00:00,1.6502,1.6517,1.6502,1.6512,607700000.0
2007-11-13 01:01:00,1.6512,1.6516,1.65115,1.6515,227500000.0
2007-11-13 01:02:00,1.6515,1.6519,1.6513,1.6516,513100000.0
2007-11-13 01:03:00,1.6516,1.6517,1.6515,1.6517,190300000.0
2007-11-13 01:04:00,1.6517,1.652,1.6517,1.652,313300000.0
2007-11-13 01:05:00,1.652,1.652,1.6513,1.6513,399000000.0
2007-11-13 01:06:00,1.6514,1.6517,1.6512,1.6512,336000000.0
2007-11-13 01:07:00,1.6512,1.6529,1.6512,1.6529,950500007.0
2007-11-13 01:08:00,1.6529,1.6537,1.65245,1.65335,644700000.0
2007-11-13 01:09:00,1.6537,1.654,1.6524,1.6526,865000000.0
2007-11-13 01:10:00,1.6527,1.6541,1.6527,1.6537,490100000.0
2007-11-13 01:11:00,1.6537,1.6548,1.6537,1.6542,609200000.0
2007-11-13 01:12:00,1.6542,1.6543,1.6532,1.6537,517300000.0
2007-11-13 01:13:00,1.6537,1.6538,1.6536,1.6536,76000000.0
2007-11-13 01:14:00,1.6536,1.6546,1.6534,1.6545,320400000.0
2007-11-13 01:15:00,1.6545,1.6547,1.65425,1.6545,216100001.0
2007-11-13 01:16:00,1.6546,1.6546,1.6542,1.6542,60000000.0
2007-11-13 01:17:00,1.6542,1.6542,1.653,1.6534,544100010.0
2007-11-13 01:18:00,1.6534,1.6534,1.6526,1.6529,480000000.0
2007-11-13 01:19:00,1.6529,1.6533,1.65265,1.6528,265900000.0
2007-11-13 01:20:00,1.65275,1.6528,1.6525,1.6525,320400000.0
2007-11-13 01:21:00,1.6525,1.6534,1.6525,1.65325,276100000.0
2007-11-13 01:22:00,1.6534,1.6534,1.6525,1.6529,241600000.0
2007-11-13 01:23:00,1.6529,1.65475,1.6529,1.6541,607400000.0
2007-11-13 01:24:00,1.6541,1.6541,1.65275,1.6535,336600000.0
2007-11-13 01:25:00,1.6535,1.6538,1.6535,1.6537,119300000.0
2007-11-13 01:26:00,1.6537,1.6539,1.6535,1.6538,218100000.0
2007-11-13 01:27:00,1.6538,1.6545,1.6537,1.6542,376000000.0
2007-11-13 01:28:00,1.6541,1.6545,1.6525,1.6542,393900000.0
2007-11-13 01:29:00,1.6542,1.6542,1.653,1.6538,617800000.0
2007-11-13 01:30:00,1.6538,1.65445,1.6532,1.6535,357600000.0
2007-11-13 01:31:00,1.6533,1.6541,1.6533,1.65355,220600000.0
2007-11-13 01:32:00,1.6535,1.65355,1.65325,1.6533,109700000.0
2007-11-13 01:33:00,1.6533,1.6533,1.6523,1.6526,626200000.0
2007-11-13 01:34:00,1.6526,1.6526,1.65,1.65055,574700000.0
2007-11-13 01:35:00,1.65055,1.6506,1.64935,1.6494,277300000.0
2007-11-13 01:36:00,1.64985,1.6505,1.64885,1.6502,827300000.0
2007-11-13 01:37:00,1.6502,1.6504,1.6501,1.6504,400700000.0
2007-11-13 01:38:00,1.6504,1.6504,1.65,1.6502,700600000.0
2007-11-13 01:39:00,1.65025,1.65105,1.6501,1.6508,481900000.0
2007-11-13 01:40:00,1.6508,1.6509,1.65015,1.65065,561199998.0
2007-11-13 01:41:00,1.65065,1.6511,1.65045,1.6511,265600000.0
2007-11-13 01:42:00,1.6511,1.6513,1.6507,1.6513,462800000.0
2007-11-13 01:43:00,1.6514,1.6521,1.6511,1.652,350900000.0
2007-11-13 01:44:00,1.6522,1.6522,1.652,1.6521,349000000.0
2007-11-13 01:45:00,1.6521,1.65215,1.6518,1.65215,295000000.0
2007-11-13 01:46:00,1.65215,1.65215,1.6519,1.65195,261700000.0
2007-11-13 01:47:00,1.65195,1.652,1.6518,1.652,173900000.0
2007-11-13 01:48:00,1.652,1.652,1.6516,1.65185,332500000.0
2007-11-13 01:49:00,1.65185,1.65195,1.6518,1.65185,125900000.0
2007-11-13 01:50:00,1.6518,1.6518,1.6514,1.6514,357400000.0
2007-11-13 01:51:00,1.6514,1.6514,1.6513,1.6513,339800000.0
2007-11-13 01:52:00,1.65125,1.6517,1.65115,1.6513,320900000.0
2007-11-13 01:53:00,1.6513,1.6514,1.65095,1.65095,298500000.0
2007-11-13 01:54:00,1.65095,1.6513,1.6507,1.651,522300000.0
2007-11-13 01:55:00,1.651,1.651,1.64955,1.6504,406800000.0
2007-11-13 01:56:00,1.6504,1.6504,1.65005,1.6503,168400000.0
2007-11-13 01:57:00,1.6503,1.6503,1.65005,1.6503,329500000.0
2007-11-13 01:58:00,1.6503,1.6504,1.6501,1.6503,279000000.0
2007-11-13 01:59:00,1.6503,1.6504,1.6502,1.6504,128400000.0
2007-11-13 02:00:00,1.65035,1.6504,1.6494,1.65025,440200000.0
2007-11-13 02:01:00,1.6503,1.6506,1.6496,1.6506,334700000.0
2007-11-13 02:02:00,1.6506,1.6533,1.6503,1.65305,971600001.0
2007-11-13 02:03:00,1.65305,1.6531,1.6522,1.65255,403500000.0
2007-11-13 02:04:00,1.6525,1.6536,1.6524,1.6524,599600000.0
2007-11-13 02:05:00,1.6524,1.6527,1.6521,1.65235,564350000.0
2007-11-13 02:06:00,1.65235,1.65235,1.65065,1.6512,744050000.0
2007-11-13 02:07:00,1.6512,1.6517,1.6509,1.65145,547300000.0
2007-11-13 02:08:00,1.65145,1.6515,1.6502,1.6504,172700000.0
2007-11-13 02:09:00,1.6504,1.6504,1.6496,1.6501,449200000.0
2007-11-13 02:10:00,1.6501,1.6501,1.6497,1.65,240100000.0
2007-11-13 02:11:00,1.65,1.6503,1.64975,1.6503,220200000.0
2007-11-13 02:12:00,1.6503,1.65055,1.65,1.6501,248600000.0
2007-11-13 02:13:00,1.6501,1.6503,1.64965,1.6499,126300000.0
2007-11-13 02:14:00,1.6499,1.6499,1.649,1.6492,182300000.0
2007-11-13 02:15:00,1.6492,1.6493,1.64825,1.6485,245400000.0
2007-11-13 02:16:00,1.6485,1.649,1.6483,1.6487,59000000.0
2007-11-13 02:17:00,1.6487,1.6487,1.6476,1.6479,116200000.0
2007-11-13 02:18:00,1.6479,1.64825,1.6476,1.648,133400000.0
2007-11-13 02:19:00,1.648,1.648,1.64765,1.6478,349200000.0
2007-11-13 02:20:00,1.6478,1.6484,1.6476,1.6483,600200000.0
2007-11-13 02:21:00,1.6483,1.6484,1.64815,1.6482,391700000.0
2007-11-13 02:22:00,1.6482,1.6491,1.6482,1.649,559400000.0
2007-11-13 02:23:00,1.649,1.64915,1.64875,1.6489,147600000.0
2007-11-13 02:24:00,1.6489,1.6495,1.6488,1.6495,240800000.0
2007-11-13 02:25:00,1.6495,1.64955,1.6489,1.6491,648300000.0
2007-11-13 02:26:00,1.649,1.64915,1.6487,1.6491,462700000.0
2007-11-13 02:27:00,1.6491,1.6492,1.64865,1.6487,399100000.0
2007-11-13 02:28:00,1.6488,1.64885,1.6467,1.647,645000000.0
2007-11-13 02:29:00,1.647,1.6476,1.6468,1.6475,247000000.0
2007-11-13 02:30:00,1.6475,1.6475,1.64675,1.647,281600000.0
2007-11-13 02:31:00,1.64695,1.64695,1.646,1.6461,596100000.0
2007-11-13 02:32:00,1.6461,1.6468,1.6455,1.64665,1048400000.0
2007-11-13 02:33:00,1.64665,1.64665,1.64525,1.64525,535500000.0
2007-11-13 02:34:00,1.64525,1.6454,1.64445,1.645,459700000.0
2007-11-13 02:35:00,1.645,1.6455,1.64485,1.6451,518000000.0
2007-11-13 02:36:00,1.6453,1.6455,1.6444,1.6445,333700000.0
2007-11-13 02:37:00,1.6445,1.6447,1.6434,1.64455,742800000.0
2007-11-13 02:38:00,1.64455,1.6454,1.6442,1.6445,725800000.0
2007-11-13 02:39:00,1.6445,1.64465,1.6434,1.6443,770100000.0
2007-11-13 02:40:00,1.6443,1.6443,1.64285,1.6432,1314499997.0
2007-11-13 02:41:00,1.6432,1.6441,1.6428,1.6439,992400000.0
2007-11-13 02:42:00,1.6439,1.645,1.6437,1.6445,836000000.0
2007-11-13 02:43:00,1.6446,1.6448,1.6442,1.6442,389900000.0
2007-11-13 02:44:00,1.6444,1.6446,1.6437,1.6441,625900000.0
2007-11-13 02:45:00,1.6441,1.645,1.644,1.6449,489300000.0
2007-11-13 02:46:00,1.6449,1.6456,1.64475,1.6454,250100000.0
2007-11-13 02:47:00,1.6453,1.6458,1.6452,1.6454,261400000.0
2007-11-13 02:48:00,1.6454,1.6456,1.6451,1.6452,167400000.0
2007-11-13 02:49:00,1.6452,1.6458,1.645,1.64575,386100000.0
2007-11-13 02:50:00,1.64575,1.6461,1.645,1.645,157600000.0
2007-11-13 02:51:00,1.645,1.6451,1.64465,1.6449,189400000.0
2007-11-13 02:52:00,1.6449,1.6449,1.6439,1.6439,780600001.0
2007-11-13 02:53:00,1.6441,1.6443,1.6438,1.6443,574700000.0
2007-11-13 02:54:00,1.6443,1.645,1.644,1.6449,741900000.0
2007-11-13 02:55:00,1.645,1.6453,1.64455,1.6452,378100000.0
2007-11-13 02:56:00,1.6452,1.6456,1.6448,1.645,404200000.0
2007-11-13 02:57:00,1.645,1.6461,1.645,1.6457,679300000.0
2007-11-13 02:58:00,1.6457,1.6461,1.6456,1.6457,799400000.0
2007-11-13 02:59:00,1.6457,1.6461,1.645,1.6459,412000000.0
2007-11-13 03:00:00,1.6459,1.6465,1.6457,1.6464,239900000.0
2007-11-13 03:01:00,1.6464,1.6464,1.6457,1.6458,163900000.0
2007-11-13 03:02:00,1.6458,1.64625,1.64575,1.646,295200000.0
2007-11-13 03:03:00,1.646,1.6464,1.6459,1.6462,261300000.0
2007-11-13 03:04:00,1.6462,1.6466,1.6458,1.6466,383300000.0
2007-11-13 03:05:00,1.6466,1.6466,1.6462,1.6463,150600000.0
2007-11-13 03:06:00,1.6464,1.6466,1.6461,1.64625,465000000.0
2007-11-13 03:07:00,1.6462,1.6463,1.6459,1.6461,718500000.0
2007-11-13 03:08:00,1.6461,1.6463,1.6459,1.6462,150100000.0
2007-11-13 03:09:00,1.6462,1.6464,1.6458,1.6463,249500000.0
2007-11-13 03:10:00,1.6463,1.6465,1.6458,1.6464,400600000.0
2007-11-13 03:11:00,1.6463,1.6469,1.6462,1.6467,527000000.0
2007-11-13 03:12:00,1.6467,1.6467,1.6459,1.6462,343700000.0
2007-11-13 03:13:00,1.6461,1.6468,1.646,1.6466,158500000.0
2007-11-13 03:14:00,1.6466,1.6468,1.6456,1.646,357600000.0
2007-11-13 03:15:00,1.646,1.6461,1.6453,1.6458,599400000.0
2007-11-13 03:16:00,1.6458,1.64595,1.6456,1.6459,715700000.0
2007-11-13 03:17:00,1.6459,1.646,1.64535,1.64585,251500000.0
2007-11-13 03:18:00,1.64585,1.64585,1.6451,1.6452,711900000.0
2007-11-13 03:19:00,1.6452,1.6454,1.6449,1.6452,733400000.0
2007-11-13 03:20:00,1.6452,1.6454,1.64495,1.6451,643200000.0
2007-11-13 03:21:00,1.6451,1.6451,1.6441,1.6442,675200000.0
2007-11-13 03:22:00,1.6442,1.6445,1.6439,1.6441,623100000.0
2007-11-13 03:23:00,1.6441,1.6444,1.644,1.644,435500000.0
2007-11-13 03:24:00,1.644,1.6442,1.6431,1.6431,835700000.0
2007-11-13 03:25:00,1.6431,1.6432,1.6426,1.64275,390300000.0
2007-11-13 03:26:00,1.64275,1.6436,1.6427,1.6433,1067200000.0
2007-11-13 03:27:00,1.6433,1.6439,1.6431,1.6436,920100000.0
2007-11-13 03:28:00,1.6437,1.644,1.64345,1.6437,528900000.0
2007-11-13 03:29:00,1.6437,1.6437,1.6425,1.6428,947950000.0
2007-11-13 03:30:00,1.6428,1.643,1.6408,1.6414,999700000.0
2007-11-13 03:31:00,1.6414,1.642,1.6412,1.6415,757000000.0
2007-11-13 03:32:00,1.6415,1.6416,1.64105,1.64115,533300000.0
2007-11-13 03:33:00,1.6413,1.6416,1.64105,1.6414,219500000.0
2007-11-13 03:34:00,1.6414,1.6419,1.6413,1.6415,333600000.0
2007-11-13 03:35:00,1.6415,1.6417,1.64125,1.6417,395600000.0
2007-11-13 03:36:00,1.6417,1.642,1.6414,1.6418,627100000.0
2007-11-13 03:37:00,1.6418,1.6424,1.6414,1.6422,666200000.0
2007-11-13 03:38:00,1.6421,1.6426,1.64195,1.6425,512600000.0
2007-11-13 03:39:00,1.6424,1.6425,1.6417,1.6422,307200000.0
2007-11-13 03:40:00,1.6422,1.6426,1.6416,1.6424,187800000.0
2007-11-13 03:41:00,1.6424,1.6425,1.64185,1.6419,65900000.0
2007-11-13 03:42:00,1.6419,1.6421,1.64055,1.64055,211400000.0
2007-11-13 03:43:00,1.64055,1.6407,1.6399,1.6404,411900000.0
2007-11-13 03:44:00,1.6404,1.64095,1.6404,1.6404,91300000.0
2007-11-13 03:45:00,1.6404,1.64075,1.6401,1.64025,221500000.0
2007-11-13 03:46:00,1.6403,1.6405,1.64,1.6402,323300000.0
2007-11-13 03:47:00,1.6402,1.6409,1.6402,1.64055,284400000.0
2007-11-13 03:48:00,1.64055,1.6408,1.6402,1.6408,109400000.0
2007-11-13 03:49:00,1.6408,1.6411,1.6405,1.6409,192800000.0
2007-11-13 03:50:00,1.6409,1.6409,1.6392,1.6392,243700000.0
2007-11-13 03:51:00,1.6392,1.6394,1.63755,1.63755,466800000.0
2007-11-13 03:52:00,1.63755,1.6384,1.63755,1.638,348700000.0
2007-11-13 03:53:00,1.638,1.6383,1.6372,1.6374,458500000.0
2007-11-13 03:54:00,1.6374,1.6378,1.6374,1.6374,250000000.0
2007-11-13 03:55:00,1.6374,1.6376,1.63715,1.6372,347100000.0
2007-11-13 03:56:00,1.6372,1.6377,1.6371,1.6377,459900000.0
2007-11-13 03:57:00,1.6377,1.63795,1.6373,1.6379,446600001.0
2007-11-13 03:58:00,1.6378,1.6388,1.6376,1.6385,508800000.0
2007-11-13 03:59:00,1.6386,1.6389,1.6378,1.6382,660100001.0
2007-11-13 04:00:00,1.6382,1.6393,1.6382,1.6393,673600000.0
2007-11-13 04:01:00,1.6394,1.6394,1.638,1.63875,354100000.0
2007-11-13 04:02:00,1.6387,1.6392,1.6381,1.6385,665100000.0
2007-11-13 04:03:00,1.6385,1.6393,1.6385,1.6387,293000000.0
2007-11-13 04:04:00,1.6387,1.6389,1.6384,1.6388,178000000.0
2007-11-13 04:05:00,1.63875,1.63965,1.6387,1.6393,360800000.0
2007-11-13 04:06:00,1.6392,1.6404,1.6392,1.6399,728000000.0
2007-11-13 04:07:00,1.6399,1.64,1.63875,1.6396,296100000.0
2007-11-13 04:08:00,1.6396,1.6405,1.6393,1.64005,306500000.0
2007-11-13 04:09:00,1.64,1.64005,1.6383,1.6391,725000000.0
2007-11-13 04:10:00,1.6391,1.6402,1.6391,1.6397,556200000.0
2007-11-13 04:11:00,1.64,1.64005,1.6397,1.6398,221100000.0
2007-11-13 04:12:00,1.6398,1.6398,1.6388,1.6395,486300000.0
2007-11-13 04:13:00,1.63945,1.63945,1.6384,1.6384,583900000.0
2007-11-13 04:14:00,1.6385,1.6388,1.6384,1.6386,595400000.0
2007-11-13 04:15:00,1.6386,1.6388,1.6381,1.6385,595200000.0
2007-11-13 04:16:00,1.6385,1.63875,1.6384,1.6384,318000000.0
2007-11-13 04:17:00,1.6385,1.6386,1.6385,1.6385,80000000.0
2007-11-13 04:18:00,1.6385,1.6386,1.6372,1.6383,599800000.0
2007-11-13 04:19:00,1.6383,1.6386,1.6383,1.63855,320700000.0
2007-11-13 04:20:00,1.63855,1.6386,1.6381,1.6381,99500000.0
2007-11-13 04:21:00,1.6381,1.6381,1.63725,1.63725,475300000.0
2007-11-13 04:22:00,1.6372,1.6379,1.637,1.6379,403200000.0
2007-11-13 04:23:00,1.6378,1.6379,1.6373,1.6373,95000000.0
2007-11-13 04:24:00,1.6373,1.6378,1.6373,1.63765,101600000.0
2007-11-13 04:25:00,1.6377,1.6382,1.63755,1.638,172500000.0
2007-11-13 04:26:00,1.638,1.6389,1.638,1.63855,122600000.0
2007-11-13 04:27:00,1.63855,1.63855,1.6381,1.6385,295900000.0
2007-11-13 04:28:00,1.6385,1.6385,1.63815,1.63825,99100000.0
2007-11-13 04:29:00,1.63825,1.6384,1.6382,1.6384,117900000.0
2007-11-13 04:30:00,1.6384,1.6384,1.6379,1.6379,107200000.0
2007-11-13 04:31:00,1.6379,1.6379,1.6375,1.6377,261100000.0
2007-11-13 04:32:00,1.6377,1.638,1.63765,1.638,32500000.0
2007-11-13 04:33:00,1.638,1.6381,1.6378,1.6379,139200000.0
2007-11-13 04:34:00,1.6378,1.63825,1.6376,1.638,544000000.0
2007-11-13 04:35:00,1.638,1.638,1.6376,1.6379,275800000.0
2007-11-13 04:36:00,1.6379,1.6381,1.6375,1.63775,231300000.0
2007-11-13 04:37:00,1.63775,1.6383,1.63755,1.63755,430700000.0
2007-11-13 04:38:00,1.63755,1.6379,1.63755,1.6379,309399999.0
2007-11-13 04:39:00,1.6379,1.638,1.6379,1.638,336600000.0
2007-11-13 04:40:00,1.638,1.6383,1.6373,1.6382,95500000.0
2007-11-13 04:41:00,1.6382,1.6383,1.6377,1.6377,47700000.0
2007-11-13 04:42:00,1.6377,1.63795,1.63735,1.6377,154300000.0
2007-11-13 04:43:00,1.6377,1.6377,1.6373,1.63745,262299999.0
2007-11-13 04:44:00,1.63745,1.6375,1.6372,1.63745,148500000.0
2007-11-13 04:45:00,1.63745,1.63745,1.63705,1.6371,70500000.0
2007-11-13 04:46:00,1.6371,1.63775,1.637,1.63775,198500000.0
2007-11-13 04:47:00,1.6377,1.6377,1.6374,1.6374,146900000.0
2007-11-13 04:48:00,1.6374,1.6375,1.6371,1.63725,390850000.0
2007-11-13 04:49:00,1.63725,1.6374,1.63725,1.6374,124200000.0
2007-11-13 04:50:00,1.6374,1.6374,1.63715,1.6374,283100000.0
2007-11-13 04:51:00,1.6374,1.6374,1.6372,1.6374,380800000.0
2007-11-13 04:52:00,1.6374,1.638,1.63735,1.6378,276000000.0
2007-11-13 04:53:00,1.6378,1.6385,1.6377,1.6384,341300000.0
2007-11-13 04:54:00,1.63855,1.639,1.63795,1.6383,403200000.0
2007-11-13 04:55:00,1.6384,1.6396,1.6384,1.63885,519999999.0
2007-11-13 04:56:00,1.63885,1.6407,1.63865,1.6407,522400000.0
2007-11-13 04:57:00,1.6407,1.6415,1.6405,1.6412,273400000.0
2007-11-13 04:58:00,1.6411,1.6412,1.63935,1.64,231300000.0
2007-11-13 04:59:00,1.64,1.6401,1.6395,1.6397,300000000.0
2007-11-13 05:00:00,1.6397,1.6401,1.63945,1.6397,393100000.0
2007-11-13 05:01:00,1.6397,1.6402,1.63955,1.6396,279000000.0
2007-11-13 05:02:00,1.6396,1.6397,1.6391,1.63945,164000000.0
2007-11-13 05:03:00,1.63945,1.6396,1.6392,1.6394,384800000.0
2007-11-13 05:04:00,1.6395,1.6401,1.63945,1.64,213100000.0
2007-11-13 05:05:00,1.64,1.6401,1.6395,1.63955,333400000.0
2007-11-13 05:06:00,1.6396,1.6398,1.6394,1.6398,202000000.0
2007-11-13 05:07:00,1.6398,1.6398,1.63925,1.6394,97800000.0
2007-11-13 05:08:00,1.6394,1.6394,1.6391,1.63935,241200000.0
2007-11-13 05:09:00,1.63935,1.6396,1.6392,1.6392,217000000.0
2007-11-13 05:10:00,1.6393,1.63945,1.6393,1.63935,149600000.0
2007-11-13 05:11:00,1.63935,1.63985,1.63935,1.6395,237499999.0
2007-11-13 05:12:00,1.6395,1.6396,1.6395,1.6396,190700000.0
2007-11-13 05:13:00,1.6396,1.64005,1.6396,1.6397,158700000.0
2007-11-13 05:14:00,1.6397,1.6406,1.6397,1.6405,494400000.0
2007-11-13 05:15:00,1.6405,1.6408,1.6404,1.6407,171900000.0
2007-11-13 05:16:00,1.6407,1.6408,1.6405,1.6405,56500000.0
2007-11-13 05:17:00,1.6405,1.6411,1.6403,1.641,269600000.0
2007-11-13 05:18:00,1.641,1.641,1.6405,1.6407,307800000.0
2007-11-13 05:19:00,1.64065,1.6414,1.6406,1.6411,211900000.0
2007-11-13 05:20:00,1.6411,1.6411,1.64085,1.6411,87000000.0
2007-11-13 05:21:00,1.6411,1.6415,1.6408,1.6412,266300000.0
2007-11-13 05:22:00,1.6412,1.6414,1.6407,1.6409,126700000.0
2007-11-13 05:23:00,1.6409,1.641,1.6407,1.6407,51000000.0
2007-11-13 05:24:00,1.6407,1.6408,1.6406,1.64065,61400000.0
2007-11-13 05:25:00,1.64065,1.64065,1.64,1.6402,78400000.0
2007-11-13 05:26:00,1.64025,1.6403,1.6399,1.6399,121200000.0
2007-11-13 05:27:00,1.6399,1.6406,1.6398,1.6406,96700000.0
2007-11-13 05:28:00,1.6406,1.641,1.6403,1.6406,308700000.0
2007-11-13 05:29:00,1.6406,1.6413,1.6404,1.6407,203800000.0
2007-11-13 05:30:00,1.6406,1.64095,1.6404,1.6405,142400000.0
2007-11-13 05:31:00,1.6406,1.6412,1.64055,1.64095,103100000.0
2007-11-13 05:32:00,1.64095,1.6416,1.6408,1.6416,110200000.0
2007-11-13 05:33:00,1.6415,1.6415,1.64075,1.641,125800000.0
2007-11-13 05:34:00,1.641,1.6417,1.641,1.6413,71900000.0
2007-11-13 05:35:00,1.6413,1.6423,1.64115,1.642,366500000.0
2007-11-13 05:36:00,1.6418,1.6425,1.6416,1.6416,217400000.0
2007-11-13 05:37:00,1.6416,1.6421,1.6416,1.6416,75000000.0
2007-11-13 05:38:00,1.6416,1.642,1.6414,1.6415,129500000.0
2007-11-13 05:39:00,1.6415,1.642,1.6415,1.642,177200000.0
2007-11-13 05:40:00,1.642,1.6427,1.64175,1.64255,214000000.0
2007-11-13 05:41:00,1.64255,1.64375,1.64255,1.6435,201800000.0
2007-11-13 05:42:00,1.6435,1.644,1.64325,1.64365,176300000.0
2007-11-13 05:43:00,1.64365,1.6443,1.64345,1.6443,135200000.0
2007-11-13 05:44:00,1.6444,1.6455,1.6444,1.6448,206700000.0
2007-11-13 05:45:00,1.6449,1.6449,1.6434,1.64455,322400000.0
2007-11-13 05:46:00,1.6446,1.64515,1.6445,1.6446,215600000.0
2007-11-13 05:47:00,1.6446,1.6446,1.6438,1.6446,273400000.0
2007-11-13 05:48:00,1.6446,1.6448,1.6445,1.6447,41900000.0
2007-11-13 05:49:00,1.6447,1.645,1.6441,1.6442,121200000.0
2007-11-13 05:50:00,1.6442,1.6442,1.64315,1.6439,492200000.0
2007-11-13 05:51:00,1.6439,1.6441,1.6423,1.64305,256600000.0
2007-11-13 05:52:00,1.643,1.64305,1.642,1.64305,577100000.0
2007-11-13 05:53:00,1.64305,1.64335,1.6428,1.64295,115300000.0
2007-11-13 05:54:00,1.64295,1.64315,1.6427,1.6429,163300000.0
2007-11-13 05:55:00,1.643,1.6437,1.6429,1.6435,361700000.0
2007-11-13 05:56:00,1.64355,1.64355,1.6428,1.64305,276200000.0
2007-11-13 05:57:00,1.64305,1.6431,1.6429,1.64295,48400000.0
2007-11-13 05:58:00,1.6429,1.6431,1.6428,1.64305,160000000.0
2007-11-13 05:59:00,1.643,1.6435,1.6423,1.64235,575599999.0
2007-11-13 06:00:00,1.6422,1.6428,1.64185,1.6424,603700000.0
2007-11-13 06:01:00,1.6425,1.6427,1.6421,1.6422,254700000.0
2007-11-13 06:02:00,1.6422,1.6422,1.6417,1.6419,133900000.0
2007-11-13 06:03:00,1.6419,1.64205,1.64175,1.6419,80100000.0
2007-11-13 06:04:00,1.6419,1.6419,1.6417,1.6417,24500000.0
2007-11-13 06:05:00,1.6416,1.6425,1.6411,1.6425,498300000.0
2007-11-13 06:06:00,1.6425,1.6429,1.64235,1.6425,382400000.0
2007-11-13 06:07:00,1.6424,1.6441,1.6424,1.6441,976500000.0
2007-11-13 06:08:00,1.6441,1.6442,1.6432,1.6436,679400000.0
2007-11-13 06:09:00,1.64365,1.6446,1.6433,1.6446,584400000.0
2007-11-13 06:10:00,1.6446,1.6455,1.6446,1.6451,627700000.0
2007-11-13 06:11:00,1.645,1.6451,1.6435,1.6438,762500000.0
2007-11-13 06:12:00,1.6438,1.6441,1.6437,1.64395,326600000.0
2007-11-13 06:13:00,1.6439,1.64445,1.6437,1.6437,710600000.0
2007-11-13 06:14:00,1.6437,1.6439,1.64335,1.64335,34600000.0
2007-11-13 06:15:00,1.64335,1.6436,1.6431,1.6435,203600000.0
2007-11-13 06:16:00,1.6435,1.6438,1.6434,1.6435,261000000.0
2007-11-13 06:17:00,1.6435,1.6437,1.6435,1.6437,30900000.0
2007-11-13 06:18:00,1.6437,1.6437,1.6432,1.6433,120700000.0
2007-11-13 06:19:00,1.6433,1.6433,1.6423,1.6429,183900000.0
2007-11-13 06:20:00,1.6429,1.6433,1.6429,1.6433,61700000.0
2007-11-13 06:21:00,1.6433,1.6435,1.6427,1.6429,127900000.0
2007-11-13 06:22:00,1.64275,1.6432,1.6424,1.6429,268800000.0
2007-11-13 06:23:00,1.6429,1.643,1.6422,1.6428,334600000.0
2007-11-13 06:24:00,1.6428,1.6428,1.6421,1.6421,193000000.0
2007-11-13 06:25:00,1.64205,1.6423,1.64175,1.6421,114600000.0
2007-11-13 06:26:00,1.6421,1.6421,1.6409,1.6414,312900000.0
2007-11-13 06:27:00,1.6413,1.6415,1.6407,1.6409,488500000.0
2007-11-13 06:28:00,1.6409,1.6415,1.64085,1.6411,352900000.0
2007-11-13 06:29:00,1.6411,1.6411,1.6408,1.6411,125000000.0
2007-11-13 06:30:00,1.6411,1.6417,1.6408,1.64165,345000000.0
2007-11-13 06:31:00,1.6417,1.6426,1.6413,1.6425,578800000.0
2007-11-13 06:32:00,1.6425,1.64285,1.642,1.6425,667600000.0
2007-11-13 06:33:00,1.6426,1.6428,1.6423,1.6423,144300000.0
2007-11-13 06:34:00,1.64235,1.64235,1.64165,1.6418,251000000.0
2007-11-13 06:35:00,1.6418,1.6419,1.64155,1.6418,222900000.0
2007-11-13 06:36:00,1.6418,1.642,1.6413,1.6414,359250000.0
2007-11-13 06:37:00,1.6414,1.6416,1.64105,1.6413,390300000.0
2007-11-13 06:38:00,1.6413,1.6413,1.6405,1.6409,206100000.0
2007-11-13 06:39:00,1.6408,1.6412,1.6406,1.6407,162400000.0
2007-11-13 06:40:00,1.6407,1.6407,1.639,1.6391,285600000.0
2007-11-13 06:41:00,1.6391,1.6393,1.63815,1.6391,393600000.0
2007-11-13 06:42:00,1.639,1.63915,1.6381,1.6384,198200000.0
2007-11-13 06:43:00,1.63855,1.63855,1.6381,1.63815,89700000.0
2007-11-13 06:44:00,1.63815,1.6385,1.638,1.6384,144900000.0
2007-11-13 06:45:00,1.63845,1.6395,1.6383,1.6391,272100000.0
2007-11-13 06:46:00,1.6391,1.6394,1.6385,1.6388,249000000.0
2007-11-13 06:47:00,1.6388,1.6391,1.6388,1.6391,235900000.0
2007-11-13 06:48:00,1.6391,1.63925,1.6385,1.6388,666800000.0
2007-11-13 06:49:00,1.6387,1.6389,1.6381,1.6381,109700000.0
2007-11-13 06:50:00,1.6381,1.6387,1.6379,1.6381,145100000.0
2007-11-13 06:51:00,1.6381,1.6395,1.6381,1.6387,516300000.0
2007-11-13 06:52:00,1.6387,1.6393,1.63845,1.6386,419800000.0
2007-11-13 06:53:00,1.6386,1.6392,1.63855,1.6388,415100000.0
2007-11-13 06:54:00,1.6388,1.6392,1.6388,1.63895,122500000.0
2007-11-13 06:55:00,1.63895,1.6391,1.6387,1.639,106400000.0
2007-11-13 06:56:00,1.639,1.6391,1.6387,1.639,144700000.0
2007-11-13 06:57:00,1.63895,1.6391,1.63895,1.639,35100000.0
2007-11-13 06:58:00,1.639,1.6391,1.6388,1.6389,22400000.0
2007-11-13 06:59:00,1.6389,1.6389,1.6381,1.6385,282400000.0
2007-11-13 07:00:00,1.6385,1.6386,1.6383,1.6383,49600000.0
2007-11-13 07:01:00,1.6383,1.6386,1.638,1.6383,173500000.0
2007-11-13 07:02:00,1.6383,1.6384,1.63805,1.63825,51800000.0
2007-11-13 07:03:00,1.63825,1.6386,1.63825,1.6386,46700000.0
2007-11-13 07:04:00,1.6386,1.6388,1.63845,1.6388,40500000.0
2007-11-13 07:05:00,1.6388,1.6389,1.6385,1.6385,43300000.0
2007-11-13 07:06:00,1.6385,1.6389,1.6384,1.6389,175900000.0
2007-11-13 07:07:00,1.6389,1.6396,1.6389,1.6396,193400000.0
2007-11-13 07:08:00,1.6396,1.6403,1.6396,1.6398,217100000.0
2007-11-13 07:09:00,1.63975,1.6402,1.6394,1.6401,236700000.0
2007-11-13 07:10:00,1.6401,1.6404,1.6397,1.6404,130900000.0
2007-11-13 07:11:00,1.6404,1.6414,1.6399,1.64115,733200001.0
2007-11-13 07:12:00,1.6412,1.6412,1.64015,1.6405,645799999.0
2007-11-13 07:13:00,1.6405,1.64105,1.6405,1.641,196600000.0
2007-11-13 07:14:00,1.641,1.6414,1.64095,1.6411,152000000.0
2007-11-13 07:15:00,1.6411,1.6414,1.6407,1.641,171900000.0
2007-11-13 07:16:00,1.641,1.6415,1.6408,1.6411,136600000.0
2007-11-13 07:17:00,1.6411,1.6411,1.6404,1.6405,221600000.0
2007-11-13 07:18:00,1.6405,1.6406,1.6397,1.64015,163700000.0
2007-11-13 07:19:00,1.64015,1.6402,1.6399,1.6401,81900000.0
2007-11-13 07:20:00,1.6401,1.6403,1.64005,1.6403,25600000.0
2007-11-13 07:21:00,1.6403,1.641,1.6401,1.641,145200000.0
2007-11-13 07:22:00,1.641,1.641,1.6401,1.6404,373200000.0
2007-11-13 07:23:00,1.6404,1.6404,1.6398,1.6402,153000000.0
2007-11-13 07:24:00,1.6402,1.6404,1.64,1.6401,65900000.0
2007-11-13 07:25:00,1.6401,1.6406,1.6399,1.64055,322099999.0
2007-11-13 07:26:00,1.6406,1.6409,1.64,1.6407,82200000.0
2007-11-13 07:27:00,1.6407,1.6408,1.64,1.64,243800000.0
2007-11-13 07:28:00,1.64,1.64035,1.6398,1.64015,60100000.0
2007-11-13 07:29:00,1.64015,1.6403,1.63945,1.63975,199900000.0
2007-11-13 07:30:00,1.63975,1.63975,1.6393,1.63935,39600000.0
2007-11-13 07:31:00,1.63935,1.63945,1.6391,1.6393,168800000.0
2007-11-13 07:32:00,1.6393,1.6399,1.63925,1.63945,92000000.0
2007-11-13 07:33:00,1.63945,1.64015,1.63945,1.6399,472900011.0
2007-11-13 07:34:00,1.6399,1.64005,1.6394,1.6394,70800000.0
2007-11-13 07:35:00,1.6394,1.63965,1.63835,1.6385,178500000.0
2007-11-13 07:36:00,1.6386,1.63905,1.63835,1.63905,264200000.0
2007-11-13 07:37:00,1.63895,1.6399,1.6388,1.63955,101100000.0
2007-11-13 07:38:00,1.63955,1.64015,1.63915,1.63915,276600000.0
2007-11-13 07:39:00,1.63905,1.6395,1.63885,1.63895,219800001.0
2007-11-13 07:40:00,1.63895,1.63925,1.63895,1.63925,82400000.0
2007-11-13 07:41:00,1.63925,1.63925,1.63855,1.6391,212300000.0
2007-11-13 07:42:00,1.6391,1.63935,1.63835,1.63935,254200001.0
2007-11-13 07:43:00,1.63935,1.63935,1.63905,1.63905,116800000.0
2007-11-13 07:44:00,1.63905,1.6393,1.639,1.63925,87900000.0
2007-11-13 07:45:00,1.63915,1.63975,1.63915,1.63975,107100000.0
2007-11-13 07:46:00,1.63975,1.6401,1.63935,1.63965,182700000.0
2007-11-13 07:47:00,1.63965,1.63985,1.63955,1.63965,111000000.0
2007-11-13 07:48:00,1.63965,1.6398,1.63955,1.63975,83900000.0
2007-11-13 07:49:00,1.63975,1.64075,1.63955,1.64075,279400000.0
2007-11-13 07:50:00,1.64075,1.6422,1.64075,1.6417,445400000.0
2007-11-13 07:51:00,1.6417,1.6421,1.64125,1.64175,500300000.0
2007-11-13 07:52:00,1.64175,1.64185,1.6413,1.64135,135200000.0
2007-11-13 07:53:00,1.64135,1.64165,1.64045,1.64045,158500000.0
2007-11-13 07:54:00,1.6405,1.6408,1.64045,1.6408,38700000.0
2007-11-13 07:55:00,1.64075,1.64125,1.6407,1.6412,423900000.0
2007-11-13 07:56:00,1.6412,1.6413,1.641,1.6411,108400000.0
2007-11-13 07:57:00,1.6411,1.6411,1.64035,1.64105,392500000.0
2007-11-13 07:58:00,1.64105,1.64125,1.64005,1.64115,227800000.0
2007-11-13 07:59:00,1.64115,1.64175,1.64115,1.64165,78800000.0
2007-11-13 08:00:00,1.64165,1.6418,1.64115,1.64155,93200000.0
2007-11-13 08:01:00,1.6416,1.64185,1.64145,1.64175,84500000.0
2007-11-13 08:02:00,1.6418,1.64185,1.64095,1.64125,104100000.0
2007-11-13 08:03:00,1.64125,1.6415,1.64035,1.6409,120700000.0
2007-11-13 08:04:00,1.6409,1.6412,1.64075,1.64115,128700000.0
2007-11-13 08:05:00,1.64115,1.6416,1.64075,1.64145,283900001.0
2007-11-13 08:06:00,1.64145,1.6415,1.64115,1.64125,164600000.0
2007-11-13 08:07:00,1.64125,1.64125,1.6405,1.64095,138700000.0
2007-11-13 08:08:00,1.641,1.64155,1.64075,1.64095,481700000.0
2007-11-13 08:09:00,1.64125,1.64205,1.6408,1.64185,509499998.0
2007-11-13 08:10:00,1.64185,1.6427,1.64185,1.64215,288500000.0
2007-11-13 08:11:00,1.64215,1.6427,1.642,1.6421,55800000.0
2007-11-13 08:12:00,1.64205,1.64235,1.64165,1.64195,370600000.0
2007-11-13 08:13:00,1.64185,1.64195,1.64175,1.64175,143100000.0
2007-11-13 08:14:00,1.64175,1.64195,1.64135,1.64135,184600000.0
2007-11-13 08:15:00,1.64125,1.64165,1.6411,1.64165,166800000.0
2007-11-13 08:16:00,1.64165,1.6417,1.64105,1.6414,582200000.0
2007-11-13 08:17:00,1.6414,1.6414,1.64085,1.64115,645500000.0
2007-11-13 08:18:00,1.64115,1.6418,1.64115,1.64175,119400000.0
2007-11-13 08:19:00,1.64175,1.64175,1.64115,1.6413,78400000.0
2007-11-13 08:20:00,1.6413,1.6419,1.6413,1.6417,97900000.0
2007-11-13 08:21:00,1.64175,1.64185,1.6411,1.64115,106000000.0
2007-11-13 08:22:00,1.64115,1.64115,1.64045,1.64075,583199997.0
2007-11-13 08:23:00,1.64085,1.6411,1.64055,1.6411,76900000.0
2007-11-13 08:24:00,1.6411,1.6416,1.64095,1.6416,42400000.0
2007-11-13 08:25:00,1.6416,1.64235,1.64125,1.64215,61800000.0
2007-11-13 08:26:00,1.64215,1.64245,1.642,1.6423,55900000.0
2007-11-13 08:27:00,1.6423,1.6428,1.64185,1.64235,121100000.0
2007-11-13 08:28:00,1.64235,1.6425,1.64165,1.64245,113000000.0
2007-11-13 08:29:00,1.64245,1.64275,1.64235,1.64255,58700000.0
2007-11-13 08:30:00,1.64255,1.64305,1.6425,1.64295,33900000.0
2007-11-13 08:31:00,1.64295,1.64315,1.64265,1.6427,42000000.0
2007-11-13 08:32:00,1.6427,1.6431,1.6416,1.6416,233600000.0
2007-11-13 08:33:00,1.6416,1.6423,1.64125,1.64135,259400000.0
2007-11-13 08:34:00,1.64135,1.6421,1.64135,1.6417,150700000.0
2007-11-13 08:35:00,1.6417,1.64175,1.64135,1.6416,96700000.0
2007-11-13 08:36:00,1.64155,1.6417,1.6414,1.64145,25100000.0
2007-11-13 08:37:00,1.64145,1.6416,1.6404,1.64065,305400000.0
2007-11-13 08:38:00,1.64065,1.6413,1.64065,1.64115,74800000.0
2007-11-13 08:39:00,1.64115,1.64145,1.64085,1.64095,38800000.0
2007-11-13 08:40:00,1.64095,1.64105,1.6406,1.6406,25000000.0
2007-11-13 08:41:00,1.6406,1.6407,1.64035,1.6406,68400000.0
2007-11-13 08:42:00,1.6406,1.6409,1.6401,1.64055,116900000.0
2007-11-13 08:43:00,1.6406,1.6407,1.64025,1.6405,71700000.0
2007-11-13 08:44:00,1.64045,1.6408,1.64015,1.6405,204500000.0
2007-11-13 08:45:00,1.64045,1.64095,1.64015,1.64085,176600000.0
2007-11-13 08:46:00,1.64085,1.64095,1.64055,1.64065,158900000.0
2007-11-13 08:47:00,1.64065,1.64105,1.64065,1.64095,90400000.0
2007-11-13 08:48:00,1.64095,1.64105,1.64,1.64035,146500000.0
2007-11-13 08:49:00,1.64035,1.6408,1.6399,1.64015,142500000.0
2007-11-13 08:50:00,1.64005,1.6411,1.64005,1.6409,85000000.0
2007-11-13 08:51:00,1.6409,1.64115,1.64065,1.6408,154100000.0
2007-11-13 08:52:00,1.6408,1.6409,1.64045,1.6408,78600000.0
2007-11-13 08:53:00,1.64075,1.64085,1.64035,1.64065,145600000.0
2007-11-13 08:54:00,1.64065,1.64095,1.64035,1.64075,278799999.0
2007-11-13 08:55:00,1.64075,1.64105,1.6405,1.64075,47600000.0
2007-11-13 08:56:00,1.6408,1.64095,1.6405,1.64065,46200000.0
2007-11-13 08:57:00,1.64075,1.6408,1.63895,1.63935,202500000.0
2007-11-13 08:58:00,1.63935,1.63995,1.63905,1.63925,220300000.0
2007-11-13 08:59:00,1.63925,1.63945,1.63885,1.63925,96200000.0
2007-11-13 09:00:00,1.63925,1.64005,1.6386,1.6392,64300000.0
2007-11-13 09:01:00,1.6392,1.63985,1.639,1.6397,51400000.0
2007-11-13 09:02:00,1.6398,1.6398,1.63935,1.6397,54100000.0
2007-11-13 09:03:00,1.63965,1.63975,1.6391,1.63955,97900000.0
2007-11-13 09:04:00,1.6395,1.6396,1.6391,1.63925,66300000.0
2007-11-13 09:05:00,1.63925,1.6396,1.63905,1.63905,55400000.0
2007-11-13 09:06:00,1.63905,1.6399,1.639,1.63965,106300000.0
2007-11-13 09:07:00,1.63965,1.63965,1.6387,1.63915,124300000.0
2007-11-13 09:08:00,1.63905,1.6395,1.63865,1.6395,241500000.0
2007-11-13 09:09:00,1.63945,1.63965,1.63885,1.63885,194200000.0
2007-11-13 09:10:00,1.63885,1.63945,1.63855,1.63915,188700000.0
2007-11-13 09:11:00,1.6392,1.63925,1.63885,1.6389,123200000.0
2007-11-13 09:12:00,1.6389,1.63965,1.6388,1.6395,262400000.0
2007-11-13 09:13:00,1.6394,1.6395,1.6389,1.6389,244899999.0
2007-11-13 09:14:00,1.6389,1.64,1.6389,1.6397,560699995.0
2007-11-13 09:15:00,1.6397,1.64005,1.63925,1.6397,687299999.0
2007-11-13 09:16:00,1.63975,1.63995,1.639,1.6397,158000000.0
2007-11-13 09:17:00,1.6397,1.6397,1.6384,1.6389,191900000.0
2007-11-13 09:18:00,1.63895,1.63905,1.63855,1.6387,111000000.0
2007-11-13 09:19:00,1.6388,1.6388,1.6382,1.6383,208700000.0
2007-11-13 09:20:00,1.6383,1.6387,1.6382,1.6387,183100000.0
2007-11-13 09:21:00,1.6388,1.63895,1.6385,1.6386,298200000.0
2007-11-13 09:22:00,1.6386,1.6387,1.63825,1.6383,97500000.0
2007-11-13 09:23:00,1.6383,1.6391,1.6382,1.6385,285300000.0
2007-11-13 09:24:00,1.6385,1.639,1.6384,1.6384,322400000.0
2007-11-13 09:25:00,1.6385,1.6386,1.63835,1.63845,124500000.0
2007-11-13 09:26:00,1.63855,1.639,1.63845,1.6389,90400000.0
2007-11-13 09:27:00,1.6389,1.6389,1.6386,1.63885,164900000.0
2007-11-13 09:28:00,1.6388,1.6393,1.6382,1.6382,342400000.0
2007-11-13 09:29:00,1.6382,1.6386,1.6379,1.6383,228300000.0
2007-11-13 09:30:00,1.63825,1.63825,1.6375,1.63765,171300000.0
2007-11-13 09:31:00,1.63765,1.6387,1.6373,1.63825,233600000.0
2007-11-13 09:32:00,1.6383,1.6391,1.63825,1.6391,638600002.0
2007-11-13 09:33:00,1.6391,1.6392,1.6386,1.6388,435600008.0
2007-11-13 09:34:00,1.6386,1.6391,1.6383,1.6391,544100000.0
2007-11-13 09:35:00,1.6391,1.63925,1.6387,1.63905,539499998.0
2007-11-13 09:36:00,1.63905,1.6399,1.63905,1.6398,391000000.0
2007-11-13 09:37:00,1.6398,1.64015,1.6393,1.64,387999996.0
2007-11-13 09:38:00,1.6401,1.64075,1.6399,1.6403,619400005.0
2007-11-13 09:39:00,1.6402,1.6413,1.64005,1.641,329400005.0
2007-11-13 09:40:00,1.641,1.6416,1.6402,1.6405,546299997.0
2007-11-13 09:41:00,1.64035,1.6407,1.6389,1.639,1472300001.0
2007-11-13 09:42:00,1.63925,1.63935,1.6384,1.6384,136600000.0
2007-11-13 09:43:00,1.6384,1.6388,1.6379,1.6384,1024900006.0
2007-11-13 09:44:00,1.6385,1.6391,1.6385,1.6389,414300003.0
2007-11-13 09:45:00,1.6389,1.6389,1.6381,1.6383,585800001.0
2007-11-13 09:46:00,1.6383,1.6387,1.6378,1.6387,577600009.0
2007-11-13 09:47:00,1.6387,1.6388,1.63795,1.6386,194300000.0
2007-11-13 09:48:00,1.6386,1.6388,1.6383,1.6386,149900000.0
2007-11-13 09:49:00,1.6386,1.6393,1.6385,1.6392,161700000.0
2007-11-13 09:50:00,1.6392,1.6395,1.6388,1.6393,810900003.0
2007-11-13 09:51:00,1.6393,1.6396,1.6391,1.6394,657900002.0
2007-11-13 09:52:00,1.6395,1.6398,1.6394,1.6396,413400004.0
2007-11-13 09:53:00,1.6396,1.6402,1.6393,1.6402,704800002.0
2007-11-13 09:54:00,1.6402,1.6404,1.6397,1.6404,874300006.0
2007-11-13 09:55:00,1.6403,1.6409,1.6403,1.6408,217200000.0
2007-11-13 09:56:00,1.6408,1.641,1.6398,1.64,351099999.0
2007-11-13 09:57:00,1.64,1.64005,1.6395,1.6396,265100000.0
2007-11-13 09:58:00,1.6396,1.64,1.63945,1.6398,528299997.0
2007-11-13 09:59:00,1.6396,1.6397,1.639,1.63915,261400001.0
2007-11-13 10:00:00,1.6393,1.63935,1.6389,1.639,295300000.0
2007-11-13 10:01:00,1.639,1.639,1.6381,1.63875,672100006.0
2007-11-13 10:02:00,1.63875,1.6392,1.6386,1.6388,615900005.0
2007-11-13 10:03:00,1.6388,1.6391,1.6378,1.63895,491549995.0
2007-11-13 10:04:00,1.63895,1.6392,1.6387,1.6389,604900000.0
2007-11-13 10:05:00,1.6389,1.6391,1.63875,1.639,431300000.0
2007-11-13 10:06:00,1.639,1.6393,1.6389,1.63905,671499996.0
2007-11-13 10:07:00,1.639,1.6392,1.639,1.6392,339700000.0
2007-11-13 10:08:00,1.6392,1.6396,1.6391,1.6394,539900000.0
2007-11-13 10:09:00,1.6394,1.6395,1.639,1.63915,640600005.0
2007-11-13 10:10:00,1.63915,1.6392,1.6388,1.639,678100000.0
2007-11-13 10:11:00,1.63905,1.6391,1.6385,1.6387,339500000.0
2007-11-13 10:12:00,1.6387,1.6387,1.63815,1.6383,164100000.0
2007-11-13 10:13:00,1.63825,1.63845,1.63775,1.63775,121900000.0
2007-11-13 10:14:00,1.63775,1.6378,1.6362,1.6363,869399996.0
2007-11-13 10:15:00,1.63635,1.6367,1.636,1.6363,742899995.0
2007-11-13 10:16:00,1.6363,1.6368,1.6363,1.6367,260149997.0
2007-11-13 10:17:00,1.6367,1.6373,1.6364,1.6367,520800004.0
2007-11-13 10:18:00,1.6368,1.6373,1.6368,1.6372,540199997.0
2007-11-13 10:19:00,1.6372,1.6375,1.63705,1.6375,737800000.0
2007-11-13 10:20:00,1.6375,1.638,1.63705,1.6376,904900003.0
2007-11-13 10:21:00,1.638,1.638,1.6375,1.6378,553200002.0
2007-11-13 10:22:00,1.6378,1.63805,1.6376,1.63785,209600000.0
2007-11-13 10:23:00,1.63785,1.63815,1.63785,1.6381,94300000.0
2007-11-13 10:24:00,1.6381,1.63825,1.6379,1.6381,106200000.0
2007-11-13 10:25:00,1.6381,1.6381,1.6377,1.6378,202400000.0
2007-11-13 10:26:00,1.6378,1.638,1.63755,1.63765,328600000.0
2007-11-13 10:27:00,1.6377,1.6378,1.6375,1.6377,229100000.0
2007-11-13 10:28:00,1.6377,1.6377,1.6365,1.637,228000000.0
2007-11-13 10:29:00,1.63695,1.63715,1.6368,1.637,222199999.0
2007-11-13 10:30:00,1.6371,1.63725,1.6363,1.6364,473300000.0
2007-11-13 10:31:00,1.6364,1.6365,1.63505,1.63505,136900000.0
2007-11-13 10:32:00,1.635,1.6364,1.63495,1.6359,258099997.0
2007-11-13 10:33:00,1.6359,1.6359,1.6352,1.63575,211000000.0
2007-11-13 10:34:00,1.63575,1.6362,1.6355,1.6358,152700000.0
2007-11-13 10:35:00,1.6358,1.6375,1.6358,1.6373,200500000.0
2007-11-13 10:36:00,1.6373,1.63735,1.6369,1.6371,348400000.0
2007-11-13 10:37:00,1.6371,1.6384,1.63655,1.6379,620800000.0
2007-11-13 10:38:00,1.6379,1.63845,1.6374,1.6381,548499998.0
2007-11-13 10:39:00,1.6381,1.63815,1.6374,1.6375,655799994.0
2007-11-13 10:40:00,1.63745,1.638,1.6369,1.6369,1600599972.0
2007-11-13 10:41:00,1.6369,1.6379,1.6369,1.6377,388000001.0
2007-11-13 10:42:00,1.6377,1.6386,1.63765,1.6382,297600000.0
2007-11-13 10:43:00,1.6382,1.6384,1.6382,1.6384,147500000.0
2007-11-13 10:44:00,1.6384,1.6391,1.6384,1.63895,592750000.0
2007-11-13 10:45:00,1.63895,1.6397,1.6389,1.63965,697900007.0
2007-11-13 10:46:00,1.6397,1.6412,1.63965,1.6412,372000000.0
2007-11-13 10:47:00,1.6412,1.6422,1.6408,1.6414,441800000.0
2007-11-13 10:48:00,1.6414,1.6418,1.6409,1.641,513300000.0
2007-11-13 10:49:00,1.6412,1.6414,1.64085,1.6413,329500000.0
2007-11-13 10:50:00,1.6412,1.6421,1.6411,1.6421,479600000.0
2007-11-13 10:51:00,1.64195,1.6429,1.6419,1.6419,305700000.0
2007-11-13 10:52:00,1.6419,1.6419,1.6412,1.6412,376900000.0
2007-11-13 10:53:00,1.6413,1.64145,1.6408,1.6409,295200000.0
2007-11-13 10:54:00,1.6409,1.6409,1.63915,1.6395,556700002.0
2007-11-13 10:55:00,1.6396,1.6407,1.6396,1.6407,692199999.0
2007-11-13 10:56:00,1.6406,1.6409,1.6403,1.64085,473900000.0
2007-11-13 10:57:00,1.6408,1.6411,1.6402,1.6402,699600001.0
2007-11-13 10:58:00,1.6402,1.6406,1.63985,1.6406,332800000.0
2007-11-13 10:59:00,1.6405,1.6405,1.6395,1.6395,166200000.0
2007-11-13 11:00:00,1.6395,1.6395,1.6387,1.6389,251400000.0
2007-11-13 11:01:00,1.6389,1.639,1.63605,1.6369,976300002.0
2007-11-13 11:02:00,1.6371,1.6371,1.63625,1.63645,522100000.0
2007-11-13 11:03:00,1.63645,1.6369,1.63635,1.63675,191900000.0
2007-11-13 11:04:00,1.6367,1.63775,1.6367,1.6375,647299999.0
2007-11-13 11:05:00,1.6374,1.6375,1.6367,1.6369,774000006.0
2007-11-13 11:06:00,1.6369,1.6375,1.6366,1.637,1240999996.0
2007-11-13 11:07:00,1.637,1.6378,1.637,1.6374,606999998.0
2007-11-13 11:08:00,1.6374,1.63835,1.6374,1.6382,828600001.0
2007-11-13 11:09:00,1.63815,1.63835,1.637,1.637,743499999.0
2007-11-13 11:10:00,1.637,1.6372,1.6364,1.637,365800000.0
2007-11-13 11:11:00,1.637,1.637,1.6363,1.6365,576300000.0
2007-11-13 11:12:00,1.6365,1.637,1.6362,1.6369,508100003.0
2007-11-13 11:13:00,1.6369,1.637,1.6364,1.6367,260400000.0
2007-11-13 11:14:00,1.6367,1.6373,1.6367,1.63725,265000001.0
2007-11-13 11:15:00,1.6374,1.638,1.6374,1.6379,479000000.0
2007-11-13 11:16:00,1.6379,1.6381,1.6377,1.63785,325400000.0
2007-11-13 11:17:00,1.6379,1.6382,1.6378,1.6381,234300000.0
2007-11-13 11:18:00,1.6381,1.6381,1.6378,1.6379,133000000.0
2007-11-13 11:19:00,1.6379,1.6382,1.6379,1.6379,202100000.0
2007-11-13 11:20:00,1.6379,1.6379,1.63765,1.63765,164200000.0
2007-11-13 11:21:00,1.6379,1.6386,1.63765,1.6386,223100000.0
2007-11-13 11:22:00,1.6386,1.6386,1.6382,1.6385,207500000.0
2007-11-13 11:23:00,1.6385,1.6385,1.638,1.63825,340399999.0
2007-11-13 11:24:00,1.6382,1.6384,1.638,1.6384,440899994.0
2007-11-13 11:25:00,1.6384,1.6384,1.63775,1.6379,321399994.0
2007-11-13 11:26:00,1.63785,1.6381,1.63775,1.63805,182999999.0
2007-11-13 11:27:00,1.638,1.6381,1.6379,1.6381,114600000.0
2007-11-13 11:28:00,1.6381,1.6385,1.638,1.6383,179100000.0
2007-11-13 11:29:00,1.6383,1.6384,1.6377,1.638,163600000.0
2007-11-13 11:30:00,1.638,1.6389,1.6375,1.6388,783100000.0
2007-11-13 11:31:00,1.6388,1.639,1.6381,1.6388,432400000.0
2007-11-13 11:32:00,1.6388,1.6389,1.6386,1.6386,152600000.0
2007-11-13 11:33:00,1.6386,1.6386,1.6379,1.6382,639299994.0
2007-11-13 11:34:00,1.6382,1.6384,1.6381,1.63825,317099996.0
2007-11-13 11:35:00,1.63825,1.63835,1.6379,1.6379,441699998.0
2007-11-13 11:36:00,1.6381,1.6387,1.6379,1.6386,399499998.0
2007-11-13 11:37:00,1.6386,1.6391,1.6386,1.63905,576000001.0
2007-11-13 11:38:00,1.639,1.63905,1.6388,1.639,120700000.0
2007-11-13 11:39:00,1.639,1.64,1.639,1.6399,456500000.0
2007-11-13 11:40:00,1.6399,1.6403,1.6398,1.64,238800000.0
2007-11-13 11:41:00,1.64,1.6407,1.6396,1.6401,575700001.0
2007-11-13 11:42:00,1.6401,1.6404,1.6399,1.64,273449996.0
2007-11-13 11:43:00,1.64,1.6403,1.6398,1.6401,249000000.0
2007-11-13 11:44:00,1.6401,1.6408,1.6398,1.6407,400700000.0
2007-11-13 11:45:00,1.6407,1.64085,1.63965,1.6401,777699994.0
2007-11-13 11:46:00,1.6401,1.6406,1.6396,1.6398,843200005.0
2007-11-13 11:47:00,1.6398,1.63995,1.6396,1.6396,684399998.0
2007-11-13 11:48:00,1.6397,1.6401,1.6396,1.64005,120800003.0
2007-11-13 11:49:00,1.6401,1.6401,1.6398,1.6398,246000000.0
2007-11-13 11:50:00,1.6399,1.6404,1.63955,1.6399,605199999.0
2007-11-13 11:51:00,1.6399,1.64025,1.6394,1.63965,614299998.0
2007-11-13 11:52:00,1.63965,1.6403,1.6396,1.6403,418700000.0
2007-11-13 11:53:00,1.6403,1.6404,1.6397,1.6398,172799999.0
2007-11-13 11:54:00,1.6398,1.6401,1.6395,1.6398,491200000.0
2007-11-13 11:55:00,1.6398,1.6404,1.6395,1.6403,1108300000.0
2007-11-13 11:56:00,1.6403,1.6405,1.63955,1.63955,720099999.0
2007-11-13 11:57:00,1.6396,1.6397,1.6391,1.6396,346900004.0
2007-11-13 11:58:00,1.6396,1.6402,1.6394,1.64,648500003.0
2007-11-13 11:59:00,1.6399,1.63995,1.63915,1.63935,590199999.0
2007-11-13 12:00:00,1.63935,1.63975,1.6386,1.63925,1331200000.0
2007-11-13 12:01:00,1.63925,1.63975,1.63885,1.6395,600100000.0
2007-11-13 12:02:00,1.6395,1.6396,1.63925,1.6395,180450000.0
2007-11-13 12:03:00,1.6395,1.6395,1.63915,1.6395,161400001.0
2007-11-13 12:04:00,1.6395,1.6395,1.63925,1.63925,155100000.0
2007-11-13 12:05:00,1.63925,1.6393,1.6382,1.63865,379400001.0
2007-11-13 12:06:00,1.63865,1.63865,1.63685,1.63695,323600003.0
2007-11-13 12:07:00,1.63695,1.6378,1.63695,1.6377,154600000.0
2007-11-13 12:08:00,1.63765,1.638,1.6373,1.63765,229299999.0
2007-11-13 12:09:00,1.6377,1.63785,1.6376,1.63785,69100000.0
2007-11-13 12:10:00,1.63785,1.63845,1.637,1.63705,864899992.0
2007-11-13 12:11:00,1.63705,1.63795,1.63695,1.6377,307000001.0
2007-11-13 12:12:00,1.6377,1.63775,1.63735,1.63775,470000001.0
2007-11-13 12:13:00,1.63775,1.6379,1.63755,1.6377,191599998.0
2007-11-13 12:14:00,1.6377,1.63895,1.63745,1.63865,479699999.0
2007-11-13 12:15:00,1.63865,1.63895,1.63815,1.63865,471500001.0
2007-11-13 12:16:00,1.63865,1.63885,1.63845,1.63865,258000000.0
2007-11-13 12:17:00,1.63865,1.63915,1.63865,1.63915,75600000.0
2007-11-13 12:18:00,1.6397,1.6398,1.63945,1.63955,108500000.0
2007-11-13 12:19:00,1.63955,1.63955,1.63925,1.63945,182500000.0
2007-11-13 12:20:00,1.63945,1.63985,1.6391,1.6394,239000000.0
2007-11-13 12:21:00,1.63935,1.63945,1.63755,1.6378,560149998.0
2007-11-13 12:22:00,1.63795,1.63935,1.63795,1.63895,590500000.0
2007-11-13 12:23:00,1.63905,1.6395,1.63835,1.6393,727099994.0
2007-11-13 12:24:00,1.6393,1.6404,1.6389,1.6404,484200002.0
2007-11-13 12:25:00,1.6404,1.64075,1.6399,1.64,199000001.0
2007-11-13 12:26:00,1.6399,1.64015,1.6395,1.63965,375800000.0
2007-11-13 12:27:00,1.63965,1.64035,1.63965,1.64025,170200000.0
2007-11-13 12:28:00,1.64015,1.64045,1.64005,1.64035,154100000.0
2007-11-13 12:29:00,1.64035,1.64075,1.64015,1.64065,129099999.0
2007-11-13 12:30:00,1.64065,1.64075,1.64045,1.64055,78000000.0
2007-11-13 12:31:00,1.64055,1.64105,1.64035,1.64055,241100000.0
2007-11-13 12:32:00,1.64055,1.64125,1.64025,1.64075,184350000.0
2007-11-13 12:33:00,1.64075,1.64085,1.64025,1.6407,249549999.0
2007-11-13 12:34:00,1.6407,1.6407,1.64025,1.64025,117500000.0
2007-11-13 12:35:00,1.6403,1.6407,1.64015,1.64025,138000000.0
2007-11-13 12:36:00,1.64025,1.64035,1.63995,1.64015,105600000.0
2007-11-13 12:37:00,1.64015,1.6403,1.6398,1.64015,218300000.0
2007-11-13 12:38:00,1.64015,1.64065,1.63995,1.64035,282500000.0
2007-11-13 12:39:00,1.64035,1.641,1.64025,1.64055,309800000.0
2007-11-13 12:40:00,1.64055,1.6406,1.63985,1.64005,225799999.0
2007-11-13 12:41:00,1.64005,1.64015,1.63965,1.63975,390900000.0
2007-11-13 12:42:00,1.63975,1.64085,1.63975,1.64015,161350000.0
2007-11-13 12:43:00,1.64015,1.64035,1.6396,1.64,662400000.0
2007-11-13 12:44:00,1.6401,1.6403,1.63985,1.63995,256799999.0
2007-11-13 12:45:00,1.63995,1.6402,1.63955,1.63955,168200000.0
2007-11-13 12:46:00,1.63955,1.63955,1.63835,1.63875,417399997.0
2007-11-13 12:47:00,1.63875,1.63885,1.6385,1.63865,195100000.0
2007-11-13 12:48:00,1.63865,1.63865,1.6383,1.63835,43700000.0
2007-11-13 12:49:00,1.63835,1.63835,1.6377,1.638,158300000.0
2007-11-13 12:50:00,1.638,1.6384,1.63715,1.638,531100002.0
2007-11-13 12:51:00,1.63795,1.63795,1.63725,1.63725,269800001.0
2007-11-13 12:52:00,1.63735,1.63735,1.6362,1.6364,692849999.0
2007-11-13 12:53:00,1.6364,1.637,1.63615,1.63665,360500000.0
2007-11-13 12:54:00,1.63665,1.63705,1.63645,1.6367,206899999.0
2007-11-13 12:55:00,1.6367,1.63715,1.63635,1.63645,216700002.0
2007-11-13 12:56:00,1.6365,1.6366,1.63605,1.63625,117150000.0
2007-11-13 12:57:00,1.63625,1.63695,1.63615,1.63655,315700000.0
2007-11-13 12:58:00,1.63655,1.63665,1.63595,1.63625,336399999.0
2007-11-13 12:59:00,1.63635,1.63645,1.63605,1.63625,104400002.0
2007-11-13 13:00:00,1.63625,1.63635,1.63555,1.63555,111400001.0
2007-11-13 13:01:00,1.63555,1.6358,1.63535,1.63555,321149999.0
2007-11-13 13:02:00,1.63555,1.636,1.63555,1.63595,582800000.0
2007-11-13 13:03:00,1.63595,1.63595,1.63585,1.63595,337800000.0
2007-11-13 13:04:00,1.63595,1.6361,1.6351,1.63595,578300000.0
2007-11-13 13:05:00,1.63595,1.63595,1.6352,1.63595,247200000.0
2007-11-13 13:06:00,1.63595,1.63595,1.6345,1.6348,236300000.0
2007-11-13 13:07:00,1.6348,1.635,1.63335,1.6336,254200000.0
2007-11-13 13:08:00,1.6336,1.63415,1.63325,1.63345,345000001.0
2007-11-13 13:09:00,1.63345,1.6344,1.63325,1.63405,216800000.0
2007-11-13 13:10:00,1.63405,1.6341,1.63335,1.63335,226400000.0
2007-11-13 13:11:00,1.63335,1.63345,1.6314,1.63225,276200000.0
2007-11-13 13:12:00,1.63225,1.6325,1.63185,1.6321,251200000.0
2007-11-13 13:13:00,1.63185,1.6323,1.63145,1.6323,228700000.0
2007-11-13 13:14:00,1.63235,1.6325,1.63195,1.6321,268300000.0
2007-11-13 13:15:00,1.63215,1.6324,1.63195,1.63205,297800000.0
2007-11-13 13:16:00,1.63205,1.63315,1.63205,1.63315,349300000.0
2007-11-13 13:17:00,1.63315,1.634,1.63315,1.63385,261800000.0
2007-11-13 13:18:00,1.6339,1.6342,1.63385,1.63405,251500001.0
2007-11-13 13:19:00,1.63405,1.6342,1.6339,1.63415,49800000.0
2007-11-13 13:20:00,1.63415,1.6344,1.63385,1.63415,103100000.0
2007-11-13 13:21:00,1.63415,1.6346,1.63405,1.6344,225500000.0
2007-11-13 13:22:00,1.6344,1.6347,1.63405,1.63425,357100000.0
2007-11-13 13:23:00,1.63425,1.6346,1.63405,1.63435,205100000.0
2007-11-13 13:24:00,1.63435,1.63435,1.63355,1.63375,804999998.0
2007-11-13 13:25:00,1.63375,1.63385,1.63325,1.63385,347499996.0
2007-11-13 13:26:00,1.63395,1.63405,1.63365,1.63405,103500000.0
2007-11-13 13:27:00,1.6342,1.63455,1.63395,1.6341,612849990.0
2007-11-13 13:28:00,1.6341,1.6341,1.6331,1.6334,418999997.0
2007-11-13 13:29:00,1.63345,1.63375,1.6332,1.63375,148900000.0
2007-11-13 13:30:00,1.63375,1.63415,1.6335,1.63395,261500000.0
2007-11-13 13:31:00,1.63405,1.6342,1.6338,1.63405,285099998.0
2007-11-13 13:32:00,1.6341,1.63445,1.63395,1.63425,341700000.0
2007-11-13 13:33:00,1.6343,1.6343,1.63365,1.63375,221200000.0
2007-11-13 13:34:00,1.63385,1.63395,1.6334,1.6334,200899999.0
2007-11-13 13:35:00,1.6334,1.6334,1.63305,1.63315,132500000.0
2007-11-13 13:36:00,1.63315,1.63335,1.63295,1.63305,98600000.0
2007-11-13 13:37:00,1.63305,1.63325,1.63305,1.63325,60900000.0
2007-11-13 13:38:00,1.63315,1.6332,1.6329,1.63295,113400000.0
2007-11-13 13:39:00,1.63295,1.63325,1.63285,1.63315,134700000.0
2007-11-13 13:40:00,1.6332,1.63325,1.633,1.63315,61300000.0
2007-11-13 13:41:00,1.63315,1.63325,1.63295,1.6332,156300000.0
2007-11-13 13:42:00,1.6332,1.63325,1.63305,1.63305,98400000.0
2007-11-13 13:43:00,1.6331,1.6332,1.63295,1.6332,49500000.0
2007-11-13 13:44:00,1.6332,1.63345,1.63305,1.63315,110500000.0
2007-11-13 13:45:00,1.63315,1.63315,1.6322,1.63225,165899999.0
2007-11-13 13:46:00,1.6324,1.63255,1.6322,1.63225,75100000.0
2007-11-13 13:47:00,1.63225,1.63235,1.63075,1.631,366700000.0
2007-11-13 13:48:00,1.631,1.63125,1.63085,1.63125,412700000.0
2007-11-13 13:49:00,1.63125,1.63175,1.63125,1.63155,135800000.0
2007-11-13 13:50:00,1.63155,1.63185,1.63125,1.63125,491800002.0
2007-11-13 13:51:00,1.63145,1.63175,1.63085,1.63125,261900001.0
2007-11-13 13:52:00,1.63135,1.63205,1.63115,1.63205,289700001.0
2007-11-13 13:53:00,1.63205,1.63225,1.6315,1.6319,262900000.0
2007-11-13 13:54:00,1.6319,1.6321,1.63135,1.63195,389800000.0
2007-11-13 13:55:00,1.63195,1.63215,1.6316,1.63185,209900000.0
2007-11-13 13:56:00,1.6319,1.632,1.6306,1.63085,474000000.0
2007-11-13 13:57:00,1.63085,1.63125,1.6308,1.6309,270500000.0
2007-11-13 13:58:00,1.631,1.63175,1.6309,1.63145,736100014.0
2007-11-13 13:59:00,1.63155,1.63235,1.6314,1.6323,416400000.0
2007-11-13 14:00:00,1.63235,1.63295,1.6321,1.63225,413100000.0
2007-11-13 14:01:00,1.63225,1.63245,1.63205,1.6322,363999997.0
2007-11-13 14:02:00,1.6323,1.6327,1.6323,1.6324,65400000.0
2007-11-13 14:03:00,1.6323,1.6327,1.63225,1.6326,93800000.0
2007-11-13 14:04:00,1.6326,1.6328,1.6325,1.6325,97600000.0
2007-11-13 14:05:00,1.6325,1.63265,1.63235,1.63255,76100000.0
2007-11-13 14:06:00,1.63255,1.633,1.63245,1.63295,159500000.0
2007-11-13 14:07:00,1.6331,1.6331,1.63275,1.6328,164200000.0
2007-11-13 14:08:00,1.63275,1.63285,1.63245,1.6327,145000000.0
2007-11-13 14:09:00,1.6327,1.63275,1.6317,1.632,117900000.0
2007-11-13 14:10:00,1.6319,1.63205,1.63105,1.6311,314100000.0
2007-11-13 14:11:00,1.6311,1.63175,1.63095,1.63145,202100000.0
2007-11-13 14:12:00,1.6316,1.63215,1.6314,1.6317,167100000.0
2007-11-13 14:13:00,1.6318,1.63215,1.63145,1.63195,289200002.0
2007-11-13 14:14:00,1.63195,1.63255,1.63185,1.63235,371250000.0
2007-11-13 14:15:00,1.63235,1.63245,1.63205,1.63225,182949999.0
2007-11-13 14:16:00,1.63225,1.63235,1.63215,1.63225,76700001.0
2007-11-13 14:17:00,1.63215,1.63225,1.6297,1.62985,593499999.0
2007-11-13 14:18:00,1.62985,1.6303,1.6292,1.6293,222500000.0
2007-11-13 14:19:00,1.6293,1.63,1.62905,1.62985,549800002.0
2007-11-13 14:20:00,1.62985,1.63155,1.6295,1.6315,368000000.0
2007-11-13 14:21:00,1.6315,1.63155,1.63005,1.63095,237200000.0
2007-11-13 14:22:00,1.63095,1.63095,1.62935,1.62955,188400000.0
2007-11-13 14:23:00,1.62965,1.6301,1.62965,1.62965,389400000.0
2007-11-13 14:24:00,1.62965,1.63,1.6292,1.62945,316599999.0
2007-11-13 14:25:00,1.62945,1.62965,1.6293,1.62945,86600000.0
2007-11-13 14:26:00,1.62945,1.62955,1.629,1.62905,366699999.0
2007-11-13 14:27:00,1.62905,1.62985,1.62905,1.6298,112800000.0
2007-11-13 14:28:00,1.6298,1.63015,1.62965,1.62985,58800000.0
2007-11-13 14:29:00,1.62985,1.63015,1.62965,1.62975,172600000.0
2007-11-13 14:30:00,1.62975,1.63045,1.6296,1.63045,174300000.0
2007-11-13 14:31:00,1.63045,1.6305,1.6301,1.63015,89000000.0
2007-11-13 14:32:00,1.63015,1.63065,1.63015,1.63025,387300000.0
2007-11-13 14:33:00,1.63035,1.63125,1.63025,1.631,157100000.0
2007-11-13 14:34:00,1.63105,1.6311,1.63085,1.6311,35700000.0
2007-11-13 14:35:00,1.6311,1.6312,1.63065,1.63075,89800000.0
2007-11-13 14:36:00,1.63075,1.6312,1.63065,1.6311,121700000.0
2007-11-13 14:37:00,1.6311,1.63135,1.63095,1.63115,219800000.0
2007-11-13 14:38:00,1.63115,1.63155,1.631,1.63125,193100000.0
2007-11-13 14:39:00,1.63125,1.63155,1.63065,1.6314,297800001.0
2007-11-13 14:40:00,1.63135,1.6319,1.63135,1.6316,141400000.0
2007-11-13 14:41:00,1.63175,1.6318,1.63105,1.6315,253500000.0
2007-11-13 14:42:00,1.6315,1.63165,1.6312,1.6314,114400000.0
2007-11-13 14:43:00,1.6314,1.6314,1.63015,1.63065,1053199985.0
2007-11-13 14:44:00,1.63065,1.6308,1.63045,1.63045,262700000.0
2007-11-13 14:45:00,1.63045,1.63095,1.63045,1.6306,310299998.0
2007-11-13 14:46:00,1.63055,1.63105,1.63015,1.63065,241500000.0
2007-11-13 14:47:00,1.63075,1.63125,1.63045,1.63085,361700000.0
2007-11-13 14:48:00,1.63085,1.63085,1.63015,1.6306,172299999.0
2007-11-13 14:49:00,1.6306,1.63075,1.63035,1.63035,52200000.0
2007-11-13 14:50:00,1.63035,1.6304,1.62995,1.63015,173200001.0
2007-11-13 14:51:00,1.63015,1.63045,1.6299,1.6299,245000004.0
2007-11-13 14:52:00,1.6299,1.631,1.62985,1.63095,231800000.0
2007-11-13 14:53:00,1.6309,1.6309,1.63015,1.6303,287400002.0
2007-11-13 14:54:00,1.63025,1.63055,1.62995,1.62995,198800000.0
2007-11-13 14:55:00,1.63,1.63005,1.6299,1.63,159300000.0
2007-11-13 14:56:00,1.63,1.63005,1.62945,1.62945,584100000.0
2007-11-13 14:57:00,1.62945,1.62945,1.62865,1.629,479700000.0
2007-11-13 14:58:00,1.62895,1.629,1.62865,1.62865,156400001.0
2007-11-13 14:59:00,1.62865,1.62865,1.62805,1.62835,300700000.0
2007-11-13 15:00:00,1.62835,1.6295,1.62815,1.62905,249300001.0
2007-11-13 15:01:00,1.62925,1.62945,1.62905,1.62945,118899999.0
2007-11-13 15:02:00,1.62945,1.6298,1.62945,1.62975,79000000.0
2007-11-13 15:03:00,1.62975,1.62975,1.6291,1.6294,74600000.0
2007-11-13 15:04:00,1.62935,1.63015,1.62905,1.63015,161300000.0
2007-11-13 15:05:00,1.63015,1.63075,1.63,1.6307,313500000.0
2007-11-13 15:06:00,1.63075,1.63075,1.62975,1.62985,193100001.0
2007-11-13 15:07:00,1.62955,1.6299,1.62925,1.6295,311800002.0
2007-11-13 15:08:00,1.62955,1.62995,1.6294,1.62965,91200000.0
2007-11-13 15:09:00,1.6296,1.62975,1.6292,1.6292,124600000.0
2007-11-13 15:10:00,1.6292,1.6295,1.62885,1.62885,98800000.0
2007-11-13 15:11:00,1.62885,1.6292,1.62875,1.62905,84600000.0
2007-11-13 15:12:00,1.62905,1.6292,1.62855,1.6286,38600000.0
2007-11-13 15:13:00,1.6286,1.62915,1.6286,1.62895,267700000.0
2007-11-13 15:14:00,1.62895,1.6295,1.62895,1.6295,340400000.0
2007-11-13 15:15:00,1.62945,1.63,1.62935,1.62965,402799998.0
2007-11-13 15:16:00,1.62975,1.6304,1.62945,1.63025,310400000.0
2007-11-13 15:17:00,1.63035,1.63055,1.63015,1.63045,113100000.0
2007-11-13 15:18:00,1.63045,1.63155,1.63045,1.63135,177200000.0
2007-11-13 15:19:00,1.6313,1.63225,1.63125,1.63195,443900000.0
2007-11-13 15:20:00,1.63205,1.63205,1.6307,1.63125,264500000.0
2007-11-13 15:21:00,1.63125,1.6327,1.6309,1.63255,525199999.0
2007-11-13 15:22:00,1.63265,1.6327,1.63105,1.63105,510799999.0
2007-11-13 15:23:00,1.63095,1.6314,1.63095,1.6313,228900000.0
2007-11-13 15:24:00,1.6313,1.63215,1.63105,1.6313,156000000.0
2007-11-13 15:25:00,1.6313,1.63175,1.63115,1.63145,109600000.0
2007-11-13 15:26:00,1.6315,1.63165,1.63115,1.63115,120800001.0
2007-11-13 15:27:00,1.63115,1.63155,1.631,1.63155,193500000.0
2007-11-13 15:28:00,1.63165,1.63195,1.63125,1.63135,440999999.0
2007-11-13 15:29:00,1.63135,1.63215,1.63135,1.63215,263800000.0
2007-11-13 15:30:00,1.63215,1.63225,1.63155,1.63225,541000003.0
2007-11-13 15:31:00,1.63225,1.6328,1.6316,1.63175,416100000.0
2007-11-13 15:32:00,1.63175,1.63225,1.63115,1.63115,233600000.0
2007-11-13 15:33:00,1.63115,1.63125,1.62985,1.6304,282100000.0
2007-11-13 15:34:00,1.6305,1.63065,1.63,1.63035,364000004.0
2007-11-13 15:35:00,1.63025,1.6305,1.62995,1.6304,163400000.0
2007-11-13 15:36:00,1.6304,1.6305,1.63015,1.63045,121200000.0
2007-11-13 15:37:00,1.63025,1.63045,1.62995,1.63035,184800000.0
2007-11-13 15:38:00,1.63035,1.63105,1.63015,1.6307,218500000.0
2007-11-13 15:39:00,1.6307,1.6309,1.63035,1.63075,147600000.0
2007-11-13 15:40:00,1.63075,1.63105,1.63005,1.6305,165100000.0
2007-11-13 15:41:00,1.6304,1.6306,1.6303,1.6305,77200000.0
2007-11-13 15:42:00,1.6305,1.63065,1.6298,1.63025,155500000.0
2007-11-13 15:43:00,1.6302,1.63035,1.62995,1.62995,176299999.0
2007-11-13 15:44:00,1.62995,1.63005,1.6297,1.62985,66600000.0
2007-11-13 15:45:00,1.62985,1.6299,1.6294,1.6297,45700000.0
2007-11-13 15:46:00,1.6297,1.6305,1.6295,1.6304,113700000.0
2007-11-13 15:47:00,1.6304,1.63055,1.62955,1.62985,280299999.0
2007-11-13 15:48:00,1.62985,1.6305,1.62975,1.6304,269599998.0
2007-11-13 15:49:00,1.6304,1.6304,1.62955,1.62955,282400000.0
2007-11-13 15:50:00,1.62955,1.63005,1.62955,1.63,59200000.0
2007-11-13 15:51:00,1.63,1.6308,1.63,1.63025,191800000.0
2007-11-13 15:52:00,1.63025,1.63055,1.63005,1.63005,132900000.0
2007-11-13 15:53:00,1.63005,1.6304,1.63005,1.63025,52500000.0
2007-11-13 15:54:00,1.63025,1.63025,1.63,1.63025,53200000.0
2007-11-13 15:55:00,1.63015,1.6304,1.62865,1.62915,248099999.0
2007-11-13 15:56:00,1.62915,1.62915,1.62865,1.62895,220700000.0
2007-11-13 15:57:00,1.62895,1.62925,1.62815,1.62915,351600000.0
2007-11-13 15:58:00,1.62905,1.62915,1.62855,1.62875,137900000.0
2007-11-13 15:59:00,1.6288,1.62935,1.6284,1.6292,251200000.0
2007-11-13 16:00:00,1.6291,1.63015,1.62905,1.62975,315700000.0
2007-11-13 16:01:00,1.62975,1.6299,1.62945,1.62985,595100000.0
2007-11-13 16:02:00,1.62985,1.6302,1.62945,1.6298,102400000.0
2007-11-13 16:03:00,1.6298,1.63015,1.6297,1.63005,119700000.0
2007-11-13 16:04:00,1.63005,1.63005,1.6297,1.62995,90200000.0
2007-11-13 16:05:00,1.62995,1.6302,1.62965,1.63015,160800000.0
2007-11-13 16:06:00,1.63015,1.63075,1.63015,1.63025,207500002.0
2007-11-13 16:07:00,1.63025,1.63035,1.62995,1.63025,117000000.0
2007-11-13 16:08:00,1.63025,1.63065,1.63005,1.6303,150300000.0
2007-11-13 16:09:00,1.6303,1.6304,1.63015,1.63025,101900000.0
2007-11-13 16:10:00,1.63025,1.6305,1.62965,1.6297,291700000.0
2007-11-13 16:11:00,1.6297,1.6302,1.6295,1.63015,148400001.0
2007-11-13 16:12:00,1.63015,1.63105,1.6297,1.63025,253200000.0
2007-11-13 16:13:00,1.6306,1.63095,1.6303,1.63045,402099999.0
2007-11-13 16:14:00,1.6305,1.63095,1.6305,1.63075,161600000.0
2007-11-13 16:15:00,1.63075,1.63125,1.63055,1.63105,246800000.0
2007-11-13 16:16:00,1.63105,1.63135,1.63055,1.6307,153000000.0
2007-11-13 16:17:00,1.6307,1.6312,1.63055,1.6308,155900000.0
2007-11-13 16:18:00,1.6309,1.6314,1.63075,1.63125,261799999.0
2007-11-13 16:19:00,1.63125,1.63205,1.6312,1.63205,99600000.0
2007-11-13 16:20:00,1.63205,1.6328,1.63205,1.6328,138700000.0
2007-11-13 16:21:00,1.6328,1.63345,1.63275,1.63335,122600000.0
2007-11-13 16:22:00,1.63335,1.63335,1.63295,1.6331,190799999.0
2007-11-13 16:23:00,1.6331,1.63355,1.63305,1.63345,212500001.0
2007-11-13 16:24:00,1.63355,1.6336,1.6331,1.63315,153999999.0
2007-11-13 16:25:00,1.63315,1.63355,1.633,1.63355,252300000.0
2007-11-13 16:26:00,1.63355,1.63395,1.63325,1.6335,260000000.0
2007-11-13 16:27:00,1.6335,1.6349,1.63325,1.63455,163000000.0
2007-11-13 16:28:00,1.63455,1.63475,1.63405,1.63405,354699999.0
2007-11-13 16:29:00,1.63405,1.6345,1.63355,1.63435,372700002.0
2007-11-13 16:30:00,1.63445,1.63465,1.63395,1.63415,639500001.0
2007-11-13 16:31:00,1.63415,1.63435,1.6337,1.63395,255600001.0
2007-11-13 16:32:00,1.63395,1.6343,1.63345,1.63395,234600002.0
2007-11-13 16:33:00,1.63395,1.634,1.6337,1.63395,68400000.0
2007-11-13 16:34:00,1.63395,1.63415,1.63365,1.63385,202500000.0
2007-11-13 16:35:00,1.6338,1.63385,1.63335,1.63345,232000000.0
2007-11-13 16:36:00,1.63355,1.63385,1.63345,1.63375,245300000.0
2007-11-13 16:37:00,1.63365,1.63435,1.63335,1.63435,244150000.0
2007-11-13 16:38:00,1.63435,1.6346,1.63375,1.63385,223250001.0
2007-11-13 16:39:00,1.63375,1.63415,1.63335,1.63335,188600000.0
2007-11-13 16:40:00,1.63335,1.63405,1.6329,1.6338,469299995.0
2007-11-13 16:41:00,1.63385,1.63435,1.63355,1.63395,259099998.0
2007-11-13 16:42:00,1.63395,1.6341,1.63305,1.6334,113600000.0
2007-11-13 16:43:00,1.63335,1.634,1.63325,1.63365,418650002.0
2007-11-13 16:44:00,1.63365,1.63425,1.63355,1.63415,155000000.0
2007-11-13 16:45:00,1.63415,1.6345,1.6338,1.63385,283299999.0
2007-11-13 16:46:00,1.63385,1.63415,1.63315,1.6338,231200000.0
2007-11-13 16:47:00,1.6338,1.63405,1.63335,1.63375,160200000.0
2007-11-13 16:48:00,1.63385,1.634,1.63335,1.63395,277200001.0
2007-11-13 16:49:00,1.63395,1.6345,1.6338,1.6345,250700000.0
2007-11-13 16:50:00,1.6345,1.63525,1.63435,1.6348,264400000.0
2007-11-13 16:51:00,1.6348,1.6358,1.63455,1.6358,479500000.0
2007-11-13 16:52:00,1.63575,1.63575,1.63505,1.63535,455800003.0
2007-11-13 16:53:00,1.63535,1.6359,1.63515,1.6358,312700000.0
2007-11-13 16:54:00,1.6358,1.63585,1.63445,1.63535,640499998.0
2007-11-13 16:55:00,1.63525,1.63545,1.63485,1.63495,334000000.0
2007-11-13 16:56:00,1.63505,1.63545,1.6348,1.6348,211199999.0
2007-11-13 16:57:00,1.63495,1.63515,1.63465,1.6347,505100009.0
2007-11-13 16:58:00,1.63465,1.6353,1.63435,1.6353,439500000.0
2007-11-13 16:59:00,1.63525,1.6359,1.63515,1.63575,226700000.0
2007-11-13 17:00:00,1.63575,1.63685,1.6354,1.63605,967499998.0
2007-11-13 17:01:00,1.63605,1.63695,1.63545,1.6366,351100000.0
2007-11-13 17:02:00,1.6366,1.63685,1.63655,1.63675,246499999.0
2007-11-13 17:03:00,1.63675,1.63685,1.63575,1.63575,160900000.0
2007-11-13 17:04:00,1.63575,1.63595,1.63535,1.63565,421300000.0
2007-11-13 17:05:00,1.6357,1.6358,1.6351,1.6353,577600005.0
2007-11-13 17:06:00,1.63525,1.6362,1.63525,1.63615,344799999.0
2007-11-13 17:07:00,1.63615,1.6365,1.6358,1.63635,317500000.0
2007-11-13 17:08:00,1.63635,1.63635,1.63605,1.63615,693799998.0
2007-11-13 17:09:00,1.63615,1.63665,1.63605,1.63625,667499999.0
2007-11-13 17:10:00,1.63635,1.6366,1.63605,1.6366,715600000.0
2007-11-13 17:11:00,1.63655,1.63695,1.63625,1.63685,588600000.0
2007-11-13 17:12:00,1.63685,1.63695,1.63645,1.63695,508300000.0
2007-11-13 17:13:00,1.63695,1.63725,1.63675,1.63695,331000000.0
2007-11-13 17:14:00,1.63695,1.63735,1.6367,1.6372,610799999.0
2007-11-13 17:15:00,1.6372,1.6372,1.63615,1.63645,445400001.0
2007-11-13 17:16:00,1.63655,1.63685,1.6363,1.6367,567500000.0
2007-11-13 17:17:00,1.6367,1.6369,1.6364,1.63645,370899999.0
2007-11-13 17:18:00,1.63645,1.63675,1.63575,1.63585,478000000.0
2007-11-13 17:19:00,1.63585,1.63625,1.6357,1.6359,383100001.0
2007-11-13 17:20:00,1.6359,1.6361,1.63545,1.63585,514100001.0
2007-11-13 17:21:00,1.63575,1.63615,1.6357,1.63575,150600000.0
2007-11-13 17:22:00,1.63575,1.6363,1.63565,1.6361,360600000.0
2007-11-13 17:23:00,1.63615,1.63625,1.63575,1.63615,262700000.0
2007-11-13 17:24:00,1.6361,1.6363,1.63585,1.6362,347800000.0
2007-11-13 17:25:00,1.6362,1.6363,1.63555,1.63575,109400000.0
2007-11-13 17:26:00,1.63575,1.63605,1.63565,1.6359,130900000.0
2007-11-13 17:27:00,1.6359,1.636,1.6353,1.6355,223200000.0
2007-11-13 17:28:00,1.6356,1.63575,1.6351,1.6352,218200000.0
2007-11-13 17:29:00,1.6352,1.6354,1.6347,1.6354,605399995.0
2007-11-13 17:30:00,1.63535,1.6357,1.6351,1.6357,222100000.0
2007-11-13 17:31:00,1.6357,1.63605,1.6355,1.636,361700000.0
2007-11-13 17:32:00,1.63595,1.6369,1.6359,1.6369,226600000.0
2007-11-13 17:33:00,1.6369,1.6369,1.63635,1.63645,424000001.0
2007-11-13 17:34:00,1.6365,1.63665,1.63605,1.63645,378100000.0
2007-11-13 17:35:00,1.63645,1.63685,1.6362,1.6368,406300000.0
2007-11-13 17:36:00,1.63675,1.6375,1.63655,1.63715,300100000.0
2007-11-13 17:37:00,1.63715,1.63745,1.6366,1.6368,280500000.0
2007-11-13 17:38:00,1.6368,1.63745,1.63665,1.63725,158500000.0
2007-11-13 17:39:00,1.63725,1.6376,1.63725,1.63755,154100000.0
2007-11-13 17:40:00,1.63755,1.6376,1.63675,1.63675,267150000.0
2007-11-13 17:41:00,1.63685,1.63705,1.63645,1.63685,434700000.0
2007-11-13 17:42:00,1.63685,1.63735,1.63645,1.6365,597600000.0
2007-11-13 17:43:00,1.6365,1.63655,1.63575,1.6365,631900000.0
2007-11-13 17:44:00,1.6365,1.63675,1.63615,1.63615,491300000.0
2007-11-13 17:45:00,1.63615,1.6371,1.63615,1.6369,497800000.0
2007-11-13 17:46:00,1.6369,1.6373,1.63675,1.637,220000000.0
2007-11-13 17:47:00,1.63705,1.6373,1.637,1.637,201000000.0
2007-11-13 17:48:00,1.637,1.63745,1.63685,1.63715,229900000.0
2007-11-13 17:49:00,1.6371,1.63795,1.63695,1.63795,271900000.0
2007-11-13 17:50:00,1.63805,1.6384,1.6375,1.63785,426600000.0
2007-11-13 17:51:00,1.63795,1.6388,1.63775,1.6386,432550000.0
2007-11-13 17:52:00,1.63865,1.63865,1.63725,1.63745,164100000.0
2007-11-13 17:53:00,1.6375,1.638,1.63675,1.63715,173600000.0
2007-11-13 17:54:00,1.63705,1.6373,1.63675,1.637,371800000.0
2007-11-13 17:55:00,1.6371,1.6372,1.6367,1.6371,137300000.0
2007-11-13 17:56:00,1.63715,1.6372,1.6367,1.63705,198100000.0
2007-11-13 17:57:00,1.63695,1.63845,1.63685,1.63845,259600000.0
2007-11-13 17:58:00,1.63855,1.63855,1.63805,1.63835,586400000.0
2007-11-13 17:59:00,1.63835,1.63835,1.63715,1.63735,635100000.0
2007-11-13 18:00:00,1.63725,1.63755,1.6368,1.63755,396100000.0
2007-11-13 18:01:00,1.63755,1.6382,1.63745,1.6382,212900000.0
2007-11-13 18:02:00,1.63785,1.638,1.63745,1.6376,834799999.0
2007-11-13 18:03:00,1.63765,1.63795,1.63735,1.63745,738500001.0
2007-11-13 18:04:00,1.6375,1.63805,1.63725,1.6376,1036299999.0
2007-11-13 18:05:00,1.6376,1.63795,1.6375,1.63755,619400000.0
2007-11-13 18:06:00,1.63755,1.63765,1.63715,1.63745,1098800002.0
2007-11-13 18:07:00,1.63745,1.63755,1.63725,1.63755,531200000.0
2007-11-13 18:08:00,1.63755,1.63775,1.637,1.6377,504800000.0
2007-11-13 18:09:00,1.63775,1.63875,1.63765,1.63835,694400000.0
2007-11-13 18:10:00,1.63845,1.63875,1.63815,1.63875,845600000.0
2007-11-13 18:11:00,1.63875,1.64145,1.63875,1.64135,966100004.0
2007-11-13 18:12:00,1.64115,1.64135,1.63975,1.6402,604800000.0
2007-11-13 18:13:00,1.64015,1.64035,1.63915,1.63945,577900000.0
2007-11-13 18:14:00,1.63945,1.6398,1.63935,1.6394,971200004.0
2007-11-13 18:15:00,1.6394,1.6396,1.63885,1.63935,810400000.0
2007-11-13 18:16:00,1.63935,1.6394,1.63865,1.63915,608299998.0
2007-11-13 18:17:00,1.63915,1.63945,1.63855,1.63905,984000003.0
2007-11-13 18:18:00,1.63915,1.64015,1.63915,1.63995,1090499984.0
2007-11-13 18:19:00,1.64005,1.64075,1.63975,1.64005,926700003.0
2007-11-13 18:20:00,1.64005,1.6402,1.63965,1.6397,829600000.0
2007-11-13 18:21:00,1.63965,1.64015,1.63935,1.63965,1577899996.0
2007-11-13 18:22:00,1.63965,1.63985,1.63875,1.63895,1038199996.0
2007-11-13 18:23:00,1.63895,1.63905,1.63865,1.63895,719999998.0
2007-11-13 18:24:00,1.63905,1.63935,1.63875,1.63885,711200000.0
2007-11-13 18:25:00,1.63885,1.63905,1.63855,1.63885,572000000.0
2007-11-13 18:26:00,1.63885,1.63975,1.63865,1.63945,607500000.0
2007-11-13 18:27:00,1.63935,1.63955,1.63875,1.6388,906800000.0
2007-11-13 18:28:00,1.6388,1.63885,1.63815,1.63845,567850000.0
2007-11-13 18:29:00,1.63845,1.63855,1.63795,1.63825,493600000.0
2007-11-13 18:30:00,1.63825,1.63825,1.6377,1.638,566700000.0
2007-11-13 18:31:00,1.638,1.6384,1.63785,1.638,113900000.0
2007-11-13 18:32:00,1.63805,1.63825,1.63785,1.63805,127800000.0
2007-11-13 18:33:00,1.63805,1.6381,1.6377,1.6378,117100000.0
2007-11-13 18:34:00,1.6378,1.63805,1.63765,1.63785,562199994.0
2007-11-13 18:35:00,1.63785,1.63805,1.63755,1.63795,605700000.0
2007-11-13 18:36:00,1.63795,1.6384,1.63775,1.63805,585400000.0
2007-11-13 18:37:00,1.63805,1.63815,1.63775,1.63815,618000001.0
2007-11-13 18:38:00,1.63815,1.63835,1.63805,1.63815,378500000.0
2007-11-13 18:39:00,1.63805,1.6392,1.63805,1.6392,469599994.0
2007-11-13 18:40:00,1.63925,1.64025,1.6388,1.64005,706000000.0
2007-11-13 18:41:00,1.64005,1.64005,1.63975,1.64005,438400000.0
2007-11-13 18:42:00,1.64005,1.64035,1.63985,1.64,612800000.0
2007-11-13 18:43:00,1.64015,1.64045,1.64,1.64025,420800000.0
2007-11-13 18:44:00,1.64025,1.64035,1.63985,1.64015,787300000.0
2007-11-13 18:45:00,1.64015,1.6404,1.63975,1.64015,854799991.0
2007-11-13 18:46:00,1.64015,1.64085,1.64005,1.6408,618400001.0
2007-11-13 18:47:00,1.6408,1.64095,1.64035,1.64055,923299984.0
2007-11-13 18:48:00,1.64055,1.64065,1.6404,1.64065,348600000.0
2007-11-13 18:49:00,1.64065,1.6411,1.64025,1.64065,129300000.0
2007-11-13 18:50:00,1.64065,1.64075,1.64025,1.64035,379100003.0
2007-11-13 18:51:00,1.64035,1.64055,1.64025,1.64045,424800000.0
2007-11-13 18:52:00,1.6404,1.64045,1.6401,1.6402,363200000.0
2007-11-13 18:53:00,1.6402,1.64055,1.64,1.64055,218400000.0
2007-11-13 18:54:00,1.64075,1.6411,1.64065,1.64075,364199996.0
2007-11-13 18:55:00,1.64075,1.64095,1.64065,1.64075,116800000.0
2007-11-13 18:56:00,1.64075,1.6408,1.6405,1.6406,710000003.0
2007-11-13 18:57:00,1.64065,1.64105,1.6406,1.64105,412200000.0
2007-11-13 18:58:00,1.64105,1.64125,1.64075,1.6412,525800000.0
2007-11-13 18:59:00,1.6412,1.64155,1.64105,1.64145,217400000.0
2007-11-13 19:00:00,1.64145,1.64275,1.64125,1.6426,168200000.0
2007-11-13 19:01:00,1.64245,1.64345,1.64235,1.64325,931800006.0
2007-11-13 19:02:00,1.64335,1.6439,1.64315,1.6435,350900000.0
2007-11-13 19:03:00,1.6435,1.64355,1.6427,1.6428,964199997.0
2007-11-13 19:04:00,1.6428,1.64285,1.64245,1.64245,259600000.0
2007-11-13 19:05:00,1.64245,1.64325,1.64245,1.64285,663200000.0
2007-11-13 19:06:00,1.64285,1.6432,1.64185,1.64195,943750004.0
2007-11-13 19:07:00,1.64195,1.64205,1.64165,1.64175,592000000.0
2007-11-13 19:08:00,1.64175,1.6419,1.6416,1.64185,627800000.0
2007-11-13 19:09:00,1.64185,1.64215,1.64185,1.642,923399995.0
2007-11-13 19:10:00,1.64195,1.64225,1.64175,1.64185,1013600005.0
2007-11-13 19:11:00,1.64185,1.64225,1.64155,1.64155,683700000.0
2007-11-13 19:12:00,1.64165,1.64195,1.64155,1.6419,843500000.0
2007-11-13 19:13:00,1.6419,1.6427,1.6419,1.64255,545600001.0
2007-11-13 19:14:00,1.64255,1.6426,1.6422,1.6425,814399996.0
2007-11-13 19:15:00,1.6425,1.64265,1.64205,1.64215,930699994.0
2007-11-13 19:16:00,1.64215,1.64225,1.64195,1.64205,619599994.0
2007-11-13 19:17:00,1.64205,1.64215,1.64195,1.642,431200000.0
2007-11-13 19:18:00,1.642,1.64215,1.6419,1.64215,463999997.0
2007-11-13 19:19:00,1.64215,1.64215,1.64195,1.64205,334399999.0
2007-11-13 19:20:00,1.64205,1.64265,1.64205,1.64255,765000000.0
2007-11-13 19:21:00,1.64255,1.64255,1.64235,1.6424,172000000.0
2007-11-13 19:22:00,1.6424,1.64295,1.6424,1.64285,430400000.0
2007-11-13 19:23:00,1.64285,1.643,1.64285,1.643,344000000.0
2007-11-13 19:24:00,1.643,1.6431,1.64265,1.64305,587399998.0
2007-11-13 19:25:00,1.64305,1.6432,1.64245,1.64265,601200000.0
2007-11-13 19:26:00,1.64255,1.64275,1.64235,1.64255,748699995.0
2007-11-13 19:27:00,1.64255,1.64255,1.6424,1.64245,168800000.0
2007-11-13 19:28:00,1.64245,1.64305,1.64245,1.64305,295500000.0
2007-11-13 19:29:00,1.64305,1.64305,1.64225,1.64225,511200000.0
2007-11-13 19:30:00,1.64225,1.64245,1.64195,1.64225,640100000.0
2007-11-13 19:31:00,1.64225,1.6426,1.64205,1.64235,484600001.0
2007-11-13 19:32:00,1.6424,1.64305,1.6423,1.6427,589600000.0
2007-11-13 19:33:00,1.6427,1.64285,1.64255,1.6427,120900000.0
2007-11-13 19:34:00,1.6427,1.643,1.6424,1.64275,382800004.0
2007-11-13 19:35:00,1.64265,1.6434,1.64255,1.64335,530400000.0
2007-11-13 19:36:00,1.64335,1.64335,1.64305,1.64305,569700002.0
2007-11-13 19:37:00,1.64305,1.6431,1.6426,1.64305,297800003.0
2007-11-13 19:38:00,1.64305,1.64315,1.643,1.64305,415800004.0
2007-11-13 19:39:00,1.64305,1.6432,1.64285,1.643,376000000.0
2007-11-13 19:40:00,1.643,1.64305,1.64285,1.643,192000000.0
2007-11-13 19:41:00,1.643,1.643,1.64225,1.64225,351000000.0
2007-11-13 19:42:00,1.64235,1.6425,1.64225,1.64235,477400000.0
2007-11-13 19:43:00,1.6423,1.64235,1.64205,1.64235,404100000.0
2007-11-13 19:44:00,1.64235,1.64255,1.6422,1.64225,386400000.0
2007-11-13 19:45:00,1.64225,1.64225,1.64165,1.642,391900001.0
2007-11-13 19:46:00,1.642,1.642,1.64185,1.64195,240800000.0
2007-11-13 19:47:00,1.64195,1.64215,1.64195,1.64215,236800000.0
2007-11-13 19:48:00,1.64215,1.64215,1.64145,1.64145,343400000.0
2007-11-13 19:49:00,1.64155,1.64165,1.64135,1.64165,869199997.0
2007-11-13 19:50:00,1.64165,1.6418,1.6416,1.6418,516799995.0
2007-11-13 19:51:00,1.6418,1.64225,1.6418,1.64225,313800002.0
2007-11-13 19:52:00,1.64225,1.6424,1.64205,1.64235,319800003.0
2007-11-13 19:53:00,1.6424,1.6425,1.64215,1.64225,330400000.0
2007-11-13 19:54:00,1.64215,1.6423,1.64135,1.64145,512200001.0
2007-11-13 19:55:00,1.6414,1.64155,1.64115,1.64145,497300000.0
2007-11-13 19:56:00,1.64145,1.64145,1.64135,1.64145,378400001.0
2007-11-13 19:57:00,1.64145,1.64175,1.64145,1.64165,406400000.0
2007-11-13 19:58:00,1.64165,1.642,1.64165,1.64195,481000000.0
2007-11-13 19:59:00,1.642,1.6421,1.64165,1.6421,484000003.0
2007-11-13 20:00:00,1.64215,1.6426,1.6415,1.6426,545800014.0
2007-11-13 20:01:00,1.6426,1.6427,1.6424,1.64245,455200000.0
2007-11-13 20:02:00,1.64245,1.64265,1.64225,1.6424,405600000.0
2007-11-13 20:03:00,1.6424,1.64255,1.64235,1.64255,217300001.0
2007-11-13 20:04:00,1.64255,1.6427,1.6421,1.64225,639300001.0
2007-11-13 20:05:00,1.64235,1.64255,1.642,1.6422,710900006.0
2007-11-13 20:06:00,1.64205,1.64225,1.64195,1.6421,333900002.0
2007-11-13 20:07:00,1.6421,1.6428,1.6421,1.6425,559199998.0
2007-11-13 20:08:00,1.6425,1.64275,1.6425,1.64265,592000000.0
2007-11-13 20:09:00,1.64265,1.64285,1.64245,1.64275,420199998.0
2007-11-13 20:10:00,1.64275,1.64325,1.64275,1.64285,445400000.0
2007-11-13 20:11:00,1.64285,1.6431,1.6425,1.6425,303200000.0
2007-11-13 20:12:00,1.6425,1.6426,1.64175,1.6423,197600000.0
2007-11-13 20:13:00,1.6423,1.6426,1.64225,1.64245,114400000.0
2007-11-13 20:14:00,1.64245,1.64255,1.6423,1.64235,171100000.0
2007-11-13 20:15:00,1.64235,1.64245,1.64205,1.64215,176100000.0
2007-11-13 20:16:00,1.64215,1.64245,1.64195,1.64215,166400000.0
2007-11-13 20:17:00,1.64215,1.64255,1.6419,1.6424,127900000.0
2007-11-13 20:18:00,1.6424,1.6427,1.6423,1.6423,142400000.0
2007-11-13 20:19:00,1.64235,1.64275,1.64215,1.64245,160000000.0
2007-11-13 20:20:00,1.64245,1.64245,1.64215,1.64225,86900000.0
2007-11-13 20:21:00,1.64225,1.64225,1.64195,1.64215,83200000.0
2007-11-13 20:22:00,1.64215,1.64215,1.64195,1.64205,103300000.0
2007-11-13 20:23:00,1.64195,1.6422,1.64195,1.64215,149200000.0
2007-11-13 20:24:00,1.6421,1.6422,1.6419,1.6419,75400000.0
2007-11-13 20:25:00,1.64205,1.64215,1.6417,1.6419,95100000.0
2007-11-13 20:26:00,1.6419,1.64205,1.64185,1.64205,39800000.0
2007-11-13 20:27:00,1.6419,1.6421,1.6419,1.64205,81900000.0
2007-11-13 20:28:00,1.64205,1.64205,1.64185,1.64185,35700000.0
2007-11-13 20:29:00,1.64185,1.64195,1.64165,1.6419,131600000.0
2007-11-13 20:30:00,1.6419,1.64215,1.6417,1.6419,66800000.0
2007-11-13 20:31:00,1.6419,1.6422,1.64185,1.64195,75700000.0
2007-11-13 20:32:00,1.64195,1.6421,1.64165,1.64175,39300000.0
2007-11-13 20:33:00,1.6418,1.6418,1.64115,1.64125,39800000.0
2007-11-13 20:34:00,1.64125,1.6413,1.641,1.64105,37600000.0
2007-11-13 20:35:00,1.64105,1.64125,1.6409,1.64105,132500000.0
2007-11-13 20:36:00,1.64105,1.6413,1.64095,1.64125,35400000.0
2007-11-13 20:37:00,1.6413,1.64135,1.641,1.6412,62200000.0
2007-11-13 20:38:00,1.6412,1.6412,1.6409,1.641,51200000.0
2007-11-13 20:39:00,1.641,1.64105,1.6408,1.64095,175300000.0
2007-11-13 20:40:00,1.64085,1.64135,1.64085,1.64105,215450000.0
2007-11-13 20:41:00,1.64115,1.64135,1.64085,1.64085,275650000.0
2007-11-13 20:42:00,1.64095,1.64115,1.6408,1.6408,452950002.0
2007-11-13 20:43:00,1.64075,1.6408,1.64035,1.64045,425600000.0
2007-11-13 20:44:00,1.64045,1.64045,1.63955,1.63955,695750003.0
2007-11-13 20:45:00,1.63955,1.63985,1.63875,1.6389,354200000.0
2007-11-13 20:46:00,1.6389,1.6394,1.6387,1.6393,385600000.0
2007-11-13 20:47:00,1.63925,1.63965,1.6392,1.63965,289800000.0
2007-11-13 20:48:00,1.63965,1.6397,1.63945,1.63955,261800000.0
2007-11-13 20:49:00,1.63955,1.63955,1.63945,1.63955,459200000.0
2007-11-13 20:50:00,1.63955,1.6396,1.63775,1.638,1023200002.0
2007-11-13 20:51:00,1.638,1.6383,1.63725,1.63805,701500000.0
2007-11-13 20:52:00,1.63795,1.6381,1.63765,1.638,402300002.0
2007-11-13 20:53:00,1.638,1.6382,1.63785,1.63785,108700000.0
2007-11-13 20:54:00,1.63785,1.63795,1.6377,1.63795,53200000.0
2007-11-13 20:55:00,1.63795,1.63815,1.6379,1.63815,99500000.0
2007-11-13 20:56:00,1.63815,1.63835,1.63785,1.63825,288199997.0
2007-11-13 20:57:00,1.63825,1.63855,1.6382,1.6382,101200000.0
2007-11-13 20:58:00,1.6382,1.6388,1.6382,1.63825,139299999.0
2007-11-13 20:59:00,1.6383,1.6387,1.63815,1.63845,138399998.0
2007-11-13 21:00:00,1.63845,1.63905,1.63815,1.63905,207100000.0
2007-11-13 21:01:00,1.63905,1.63925,1.63875,1.6389,233799999.0
2007-11-13 21:02:00,1.63895,1.6393,1.6388,1.639,129600000.0
2007-11-13 21:03:00,1.639,1.6391,1.63845,1.6387,131300000.0
2007-11-13 21:04:00,1.6387,1.63915,1.6387,1.63885,113000000.0
2007-11-13 21:05:00,1.63885,1.6389,1.6381,1.6384,102200000.0
2007-11-13 21:06:00,1.6384,1.6384,1.63815,1.6384,42300000.0
2007-11-13 21:07:00,1.6384,1.6385,1.6383,1.63845,31200000.0
2007-11-13 21:08:00,1.63845,1.6389,1.63845,1.6389,43500000.0
2007-11-13 21:09:00,1.6389,1.63905,1.6388,1.63905,79800000.0
2007-11-13 21:10:00,1.63905,1.63935,1.6388,1.6388,102299997.0
2007-11-13 21:11:00,1.6388,1.6388,1.63805,1.63835,118400000.0
2007-11-13 21:12:00,1.63835,1.63835,1.63815,1.63835,155500000.0
2007-11-13 21:13:00,1.63835,1.63845,1.63805,1.63825,329200008.0
2007-11-13 21:14:00,1.63825,1.63845,1.63815,1.63815,390799999.0
2007-11-13 21:15:00,1.63825,1.63835,1.63815,1.63825,193199999.0
2007-11-13 21:16:00,1.63825,1.63875,1.63815,1.6385,305099999.0
2007-11-13 21:17:00,1.63855,1.63865,1.63835,1.63835,269900000.0
2007-11-13 21:18:00,1.63835,1.63865,1.63825,1.63865,372000000.0
2007-11-13 21:19:00,1.63865,1.63865,1.63825,1.63855,432900000.0
2007-11-13 21:20:00,1.63855,1.63855,1.63835,1.6385,408000000.0
2007-11-13 21:21:00,1.6385,1.63885,1.63825,1.63885,460000000.0
2007-11-13 21:22:00,1.63885,1.63885,1.63845,1.6386,420800000.0
2007-11-13 21:23:00,1.6386,1.6387,1.63845,1.63855,348000000.0
2007-11-13 21:24:00,1.63855,1.63855,1.6383,1.63855,276900000.0
2007-11-13 21:25:00,1.63845,1.63875,1.63825,1.63825,240500000.0
2007-11-13 21:26:00,1.63825,1.6384,1.63805,1.63815,416100001.0
2007-11-13 21:27:00,1.63765,1.63845,1.63765,1.6383,393700000.0
2007-11-13 21:28:00,1.6383,1.63845,1.63775,1.63805,348000000.0
2007-11-13 21:29:00,1.63815,1.6382,1.63785,1.63815,300500000.0
2007-11-13 21:30:00,1.63815,1.6385,1.63805,1.63825,412000000.0
2007-11-13 21:31:00,1.63825,1.6385,1.6382,1.63845,465600000.0
2007-11-13 21:32:00,1.63845,1.63865,1.63825,1.63865,397700007.0
2007-11-13 21:33:00,1.63865,1.63875,1.63845,1.63865,490000006.0
2007-11-13 21:34:00,1.63865,1.63865,1.63775,1.63775,1005200002.0
2007-11-13 21:35:00,1.63795,1.63835,1.63785,1.6381,700200000.0
2007-11-13 21:36:00,1.6381,1.6381,1.63765,1.6379,711200000.0
2007-11-13 21:37:00,1.6379,1.6379,1.6366,1.6366,743400001.0
2007-11-13 21:38:00,1.6366,1.6369,1.63605,1.6363,567600001.0
2007-11-13 21:39:00,1.6363,1.63655,1.63625,1.63655,450300000.0
2007-11-13 21:40:00,1.63655,1.63685,1.6365,1.63675,93100000.0
2007-11-13 21:41:00,1.63675,1.63675,1.6359,1.6361,128400000.0
2007-11-13 21:42:00,1.6361,1.6361,1.6352,1.63525,191500000.0
2007-11-13 21:43:00,1.6352,1.63545,1.635,1.63535,158400000.0
2007-11-13 21:44:00,1.6354,1.6354,1.6349,1.6351,104000000.0
2007-11-13 21:45:00,1.63505,1.6352,1.63465,1.6348,136000000.0
2007-11-13 21:46:00,1.63475,1.63535,1.63475,1.6353,112499999.0
2007-11-13 21:47:00,1.6353,1.63535,1.63385,1.63385,153600000.0
2007-11-13 21:48:00,1.63365,1.63365,1.63295,1.63295,548000000.0
2007-11-13 21:49:00,1.63295,1.6342,1.63295,1.63415,608799999.0
2007-11-13 21:50:00,1.63385,1.63385,1.63325,1.6337,547599999.0
2007-11-13 21:51:00,1.6337,1.6337,1.63345,1.63365,114000000.0
2007-11-13 21:52:00,1.63365,1.6342,1.6335,1.63395,197600000.0
2007-11-13 21:53:00,1.63395,1.6346,1.63395,1.63425,193600000.0
2007-11-13 21:54:00,1.6343,1.63555,1.6343,1.63555,220800000.0
2007-11-13 21:55:00,1.63555,1.63555,1.635,1.63535,170300000.0
2007-11-13 21:56:00,1.63535,1.6354,1.63505,1.6354,260200000.0
2007-11-13 21:57:00,1.63535,1.6354,1.63485,1.63495,172300000.0
2007-11-13 21:58:00,1.63495,1.63535,1.63485,1.6353,423600000.0
2007-11-13 21:59:00,1.6353,1.63595,1.63515,1.6358,245400000.0
2007-11-13 22:00:00,1.6358,1.6358,1.6349,1.6355,639900000.0
2007-11-13 22:01:00,1.6355,1.6356,1.63505,1.63535,614399998.0
2007-11-13 22:02:00,1.63535,1.6357,1.6349,1.63545,812700000.0
2007-11-13 22:03:00,1.63545,1.63545,1.63485,1.63535,859300000.0
2007-11-13 22:04:00,1.63535,1.63535,1.63425,1.63425,634100000.0
2007-11-13 22:05:00,1.63425,1.63465,1.634,1.63425,412200000.0
2007-11-13 22:06:00,1.63425,1.63445,1.63355,1.6339,742100005.0
2007-11-13 22:07:00,1.6339,1.6341,1.63375,1.634,509600000.0
2007-11-13 22:08:00,1.634,1.63405,1.63365,1.634,618399999.0
2007-11-13 22:09:00,1.63405,1.6341,1.63395,1.63395,328000000.0
2007-11-13 22:10:00,1.63395,1.63395,1.63305,1.63305,352000000.0
2007-11-13 22:11:00,1.63305,1.63305,1.63185,1.63185,466400000.0
2007-11-13 22:12:00,1.63165,1.63205,1.63135,1.63175,651300004.0
2007-11-13 22:13:00,1.63185,1.63205,1.63165,1.63195,575600003.0
2007-11-13 22:14:00,1.63195,1.63205,1.63165,1.63185,723600001.0
2007-11-13 22:15:00,1.6318,1.63195,1.6313,1.63155,601600002.0
2007-11-13 22:16:00,1.63155,1.63155,1.6306,1.63085,574400000.0
2007-11-13 22:17:00,1.63085,1.6313,1.63075,1.63095,576100001.0
2007-11-13 22:18:00,1.63095,1.63125,1.6307,1.6307,483600001.0
2007-11-13 22:19:00,1.6307,1.6311,1.6305,1.63075,118800000.0
2007-11-13 22:20:00,1.63075,1.63105,1.63055,1.63085,181200000.0
2007-11-13 22:21:00,1.63085,1.6309,1.63035,1.63035,119800000.0
2007-11-13 22:22:00,1.6304,1.631,1.63035,1.6304,187700000.0
2007-11-13 22:23:00,1.63045,1.63115,1.63045,1.6311,271700000.0
2007-11-13 22:24:00,1.6311,1.6311,1.6308,1.6308,99800000.0
2007-11-13 22:25:00,1.6308,1.63135,1.6306,1.63075,175300000.0
2007-11-13 22:26:00,1.63075,1.631,1.6306,1.6306,153100000.0
2007-11-13 22:27:00,1.6306,1.63095,1.6302,1.63045,215600000.0
2007-11-13 22:28:00,1.63045,1.6306,1.63015,1.63035,352000000.0
2007-11-13 22:29:00,1.63035,1.6311,1.6303,1.63105,136100000.0
2007-11-13 22:30:00,1.63085,1.63105,1.63075,1.6309,130200002.0
2007-11-13 22:31:00,1.6309,1.631,1.6305,1.6309,385800000.0
2007-11-13 22:32:00,1.63085,1.631,1.63065,1.63095,425499995.0
2007-11-13 22:33:00,1.63095,1.63105,1.63055,1.63055,125300000.0
2007-11-13 22:34:00,1.63055,1.6309,1.63055,1.63075,67200000.0
2007-11-13 22:35:00,1.63075,1.63085,1.63045,1.63065,321600000.0
2007-11-13 22:36:00,1.63065,1.6308,1.63065,1.6308,192000000.0
2007-11-13 22:37:00,1.6308,1.6309,1.63065,1.6308,220000000.0
2007-11-13 22:38:00,1.6308,1.631,1.63055,1.63085,92000000.0
2007-11-13 22:39:00,1.63085,1.631,1.63075,1.6309,130500000.0
2007-11-13 22:40:00,1.6309,1.6309,1.63045,1.63055,439050000.0
2007-11-13 22:41:00,1.63055,1.63065,1.6305,1.63055,341899998.0
2007-11-13 22:42:00,1.63055,1.63065,1.63015,1.63035,397399999.0
2007-11-13 22:43:00,1.63035,1.63045,1.63015,1.63015,199300000.0
2007-11-13 22:44:00,1.63015,1.63045,1.62995,1.63035,616500000.0
2007-11-13 22:45:00,1.63035,1.63115,1.6302,1.63105,405600000.0
2007-11-13 22:46:00,1.63105,1.63105,1.63045,1.63065,389300000.0
2007-11-13 22:47:00,1.6307,1.63085,1.62945,1.6295,401199999.0
2007-11-13 22:48:00,1.6295,1.6297,1.6286,1.62895,671200000.0
2007-11-13 22:49:00,1.62905,1.62915,1.62855,1.62875,589500002.0
2007-11-13 22:50:00,1.6288,1.62925,1.62855,1.62905,524200000.0
2007-11-13 22:51:00,1.62905,1.62915,1.6285,1.6288,476000000.0
2007-11-13 22:52:00,1.6288,1.62985,1.6285,1.62985,573600000.0
2007-11-13 22:53:00,1.62975,1.63005,1.6296,1.62965,567200000.0
2007-11-13 22:54:00,1.62965,1.6303,1.62965,1.62985,588900000.0
2007-11-13 22:55:00,1.62985,1.63035,1.62955,1.62975,536000000.0
2007-11-13 22:56:00,1.6297,1.62985,1.62895,1.62895,496800000.0
2007-11-13 22:57:00,1.62895,1.6292,1.62875,1.62895,465400000.0
2007-11-13 22:58:00,1.62885,1.629,1.62835,1.62885,448000000.0
2007-11-13 22:59:00,1.62885,1.62885,1.62765,1.6278,613600000.0
2007-11-13 23:00:00,1.6278,1.6278,1.62685,1.62715,344600000.0
2007-11-13 23:01:00,1.62715,1.62735,1.62665,1.62715,352000000.0
2007-11-13 23:02:00,1.62715,1.62745,1.62695,1.62725,462100001.0
2007-11-13 23:03:00,1.62735,1.62745,1.62665,1.62695,557600000.0
2007-11-13 23:04:00,1.62695,1.62745,1.62685,1.62735,337600000.0
2007-11-13 23:05:00,1.62725,1.62795,1.62715,1.62795,479600001.0
2007-11-13 23:06:00,1.62795,1.62805,1.62775,1.62795,473100000.0
2007-11-13 23:07:00,1.62795,1.62815,1.62785,1.62795,423500000.0
2007-11-13 23:08:00,1.62795,1.62825,1.62785,1.62795,276600000.0
2007-11-13 23:09:00,1.62795,1.62855,1.62795,1.6284,188600000.0
2007-11-13 23:10:00,1.6284,1.629,1.6284,1.629,278300000.0
2007-11-13 23:11:00,1.629,1.6294,1.62855,1.62855,158700000.0
2007-11-13 23:12:00,1.62855,1.62895,1.62855,1.62875,154400000.0
2007-11-13 23:13:00,1.62875,1.62905,1.62845,1.6289,167400000.0
2007-11-13 23:14:00,1.6289,1.629,1.62875,1.62895,71000000.0
2007-11-13 23:15:00,1.62895,1.62895,1.62795,1.62795,235300001.0
2007-11-13 23:16:00,1.62795,1.62855,1.62735,1.62835,560800000.0
2007-11-13 23:17:00,1.62835,1.62885,1.6281,1.62845,300600000.0
2007-11-13 23:18:00,1.62835,1.6286,1.62825,1.62855,240100000.0
2007-11-13 23:19:00,1.62855,1.62885,1.6285,1.6287,52300000.0
2007-11-13 23:20:00,1.62865,1.62865,1.62835,1.62845,419500000.0
2007-11-13 23:21:00,1.62855,1.62855,1.62815,1.62835,534300000.0
2007-11-13 23:22:00,1.62835,1.62855,1.62825,1.62855,230400000.0
2007-11-13 23:23:00,1.62855,1.6289,1.62745,1.62805,473600000.0
2007-11-13 23:24:00,1.62805,1.62815,1.62755,1.62785,452500000.0
2007-11-13 23:25:00,1.62785,1.62825,1.62785,1.62815,326899995.0
2007-11-13 23:26:00,1.62815,1.6283,1.62795,1.62815,250400000.0
2007-11-13 23:27:00,1.62815,1.62825,1.62795,1.62805,548000000.0
2007-11-13 23:28:00,1.62815,1.62835,1.62795,1.62835,432000000.0
2007-11-13 23:29:00,1.62835,1.6287,1.6279,1.62805,160450000.0
2007-11-13 23:30:00,1.62805,1.62805,1.62715,1.62765,695200001.0
2007-11-13 23:31:00,1.62765,1.62765,1.62735,1.62755,171700000.0
2007-11-13 23:32:00,1.62755,1.62755,1.62665,1.62715,312200000.0
2007-11-13 23:33:00,1.62715,1.62765,1.62685,1.62735,529600000.0
2007-11-13 23:34:00,1.62735,1.62785,1.62735,1.62745,422400000.0
2007-11-13 23:35:00,1.62745,1.62825,1.62745,1.62815,600800000.0
2007-11-13 23:36:00,1.62835,1.62915,1.62815,1.62915,581400000.0
2007-11-13 23:37:00,1.62925,1.62965,1.62855,1.62915,642900001.0
2007-11-13 23:38:00,1.62915,1.6296,1.62915,1.62935,217300000.0
2007-11-13 23:39:00,1.62925,1.62935,1.62885,1.62895,90300000.0
2007-11-13 23:40:00,1.62895,1.6291,1.62885,1.62895,90300000.0
2007-11-13 23:41:00,1.62895,1.6295,1.62885,1.62935,273000000.0
2007-11-13 23:42:00,1.6294,1.6294,1.62925,1.62925,47200000.0
2007-11-13 23:43:00,1.62925,1.62925,1.62875,1.6291,70400000.0
2007-11-13 23:44:00,1.6291,1.6296,1.62885,1.62935,101700000.0
2007-11-13 23:45:00,1.62935,1.62985,1.62895,1.62905,305500000.0
2007-11-13 23:46:00,1.62905,1.62925,1.62845,1.62865,301500000.0
2007-11-13 23:47:00,1.62865,1.62905,1.62865,1.62895,208800000.0
2007-11-13 23:48:00,1.62895,1.62925,1.62875,1.62905,731800003.0
2007-11-13 23:49:00,1.62905,1.62945,1.62905,1.62915,412900000.0
2007-11-13 23:50:00,1.62915,1.62915,1.62855,1.62895,281600000.0
2007-11-13 23:51:00,1.62895,1.62895,1.62835,1.62835,389899999.0
2007-11-13 23:52:00,1.62835,1.62855,1.62795,1.62805,317600000.0
2007-11-13 23:53:00,1.62805,1.62855,1.62785,1.62845,269600000.0
2007-11-13 23:54:00,1.62845,1.62865,1.62735,1.62865,448699999.0
2007-11-13 23:55:00,1.62865,1.62875,1.62845,1.62875,255200000.0
2007-11-13 23:56:00,1.62875,1.62915,1.62875,1.62895,389600000.0
2007-11-13 23:57:00,1.62915,1.63035,1.62865,1.62995,696199996.0
2007-11-13 23:58:00,1.62995,1.63025,1.62985,1.63005,216800000.0
2007-11-13 23:59:00,1.62995,1.63005,1.62905,1.62975,167400000.0
2007-11-14 00:00:00,1.63035,1.63045,1.62995,1.63025,266400000.0
2007-11-14 00:01:00,1.63025,1.63055,1.62995,1.63025,360000000.0
2007-11-14 00:02:00,1.63025,1.63095,1.62985,1.63095,295200000.0
2007-11-14 00:03:00,1.63095,1.63135,1.63035,1.63085,268400000.0
2007-11-14 00:04:00,1.63095,1.6312,1.63065,1.631,343100000.0
2007-11-14 00:05:00,1.631,1.631,1.6297,1.6298,478200000.0
2007-11-14 00:06:00,1.6302,1.6303,1.6298,1.6302,398500000.0
2007-11-14 00:07:00,1.6302,1.6307,1.6299,1.6304,417900000.0
2007-11-14 00:08:00,1.6307,1.6307,1.6299,1.6305,275300000.0
2007-11-14 00:09:00,1.6303,1.6303,1.6299,1.6303,128600000.0
2007-11-14 00:10:00,1.6304,1.6306,1.6298,1.63,329900000.0
2007-11-14 00:11:00,1.6298,1.63,1.6292,1.63,201700000.0
2007-11-14 00:12:00,1.63,1.63,1.6288,1.6289,319900000.0
2007-11-14 00:13:00,1.6289,1.6289,1.628,1.6282,285600000.0
2007-11-14 00:14:00,1.6282,1.6284,1.628,1.6283,258400000.0
2007-11-14 00:15:00,1.6283,1.6283,1.62745,1.6278,229600000.0
2007-11-14 00:16:00,1.6278,1.6284,1.6278,1.6282,99200000.0
2007-11-14 00:17:00,1.6282,1.6285,1.6282,1.6284,171200000.0
2007-11-14 00:18:00,1.6284,1.6285,1.62725,1.62725,299200000.0
2007-11-14 00:19:00,1.62725,1.6283,1.6272,1.6283,251100000.0
2007-11-14 00:20:00,1.6283,1.6283,1.6282,1.6282,108000000.0
2007-11-14 00:21:00,1.6282,1.6282,1.62745,1.6281,240800000.0
2007-11-14 00:22:00,1.6281,1.6281,1.6279,1.6281,143200000.0
2007-11-14 00:23:00,1.6281,1.6283,1.628,1.628,388700000.0
2007-11-14 00:24:00,1.628,1.6285,1.6277,1.6278,488300000.0
2007-11-14 00:25:00,1.6278,1.628,1.6275,1.6277,243700000.0
2007-11-14 00:26:00,1.6277,1.6281,1.6277,1.6281,196800000.0
2007-11-14 00:27:00,1.6281,1.6284,1.62765,1.628,731100000.0
2007-11-14 00:28:00,1.628,1.628,1.6277,1.6278,298900000.0
2007-11-14 00:29:00,1.62775,1.6283,1.6276,1.6283,446200000.0
2007-11-14 00:30:00,1.6283,1.6286,1.628,1.6283,439200000.0
2007-11-14 00:31:00,1.6283,1.6283,1.628,1.6282,253100000.0
2007-11-14 00:32:00,1.6282,1.6285,1.628,1.6285,329200000.0
2007-11-14 00:33:00,1.6288,1.6293,1.62785,1.6283,482300000.0
2007-11-14 00:34:00,1.6283,1.6287,1.6277,1.6279,206800000.0
2007-11-14 00:35:00,1.6279,1.6281,1.6276,1.6277,228500000.0
2007-11-14 00:36:00,1.6277,1.6282,1.6277,1.6281,146700000.0
2007-11-14 00:37:00,1.6281,1.6283,1.6276,1.6279,155300000.0
2007-11-14 00:38:00,1.6279,1.628,1.6255,1.6255,439200000.0
2007-11-14 00:39:00,1.6255,1.6261,1.6251,1.6261,698500000.0
2007-11-14 00:40:00,1.62615,1.6264,1.6256,1.6259,387200000.0
2007-11-14 00:41:00,1.6258,1.6262,1.6255,1.6257,442400000.0
2007-11-14 00:42:00,1.6258,1.6258,1.62535,1.6254,415900000.0
2007-11-14 00:43:00,1.6254,1.6256,1.6252,1.6254,374300000.0
2007-11-14 00:44:00,1.6254,1.6254,1.62475,1.6254,508300000.0
2007-11-14 00:45:00,1.6254,1.6255,1.62515,1.6254,178400000.0
2007-11-14 00:46:00,1.6254,1.6254,1.6247,1.6249,300000000.0
2007-11-14 00:47:00,1.6249,1.6254,1.6249,1.6251,355500000.0
2007-11-14 00:48:00,1.6251,1.6255,1.6245,1.6245,381700000.0
2007-11-14 00:49:00,1.6245,1.6246,1.6237,1.62405,570400000.0
2007-11-14 00:50:00,1.62405,1.6246,1.62405,1.6244,362400000.0
2007-11-14 00:51:00,1.6244,1.6247,1.62355,1.6238,664300000.0
2007-11-14 00:52:00,1.6237,1.6242,1.62295,1.6241,757200000.0
2007-11-14 00:53:00,1.6241,1.6247,1.624,1.624,668000000.0
2007-11-14 00:54:00,1.624,1.6243,1.62385,1.6243,685200000.0
2007-11-14 00:55:00,1.6244,1.6244,1.62365,1.6241,564100000.0
2007-11-14 00:56:00,1.6238,1.6246,1.6238,1.6244,456500000.0
2007-11-14 00:57:00,1.6244,1.6245,1.6239,1.6241,580000000.0
2007-11-14 00:58:00,1.6241,1.6245,1.62365,1.6243,775100001.0
2007-11-14 00:59:00,1.6243,1.6249,1.6239,1.6248,629700000.0
2007-11-14 01:00:00,1.6247,1.6255,1.6244,1.6254,583300000.0
2007-11-14 01:01:00,1.6254,1.6259,1.62495,1.6253,491600000.0
2007-11-14 01:02:00,1.6253,1.6253,1.6246,1.6252,390400000.0
2007-11-14 01:03:00,1.6252,1.6254,1.6252,1.6253,271400000.0
2007-11-14 01:04:00,1.6253,1.6258,1.62515,1.6254,423400000.0
2007-11-14 01:05:00,1.6254,1.6258,1.62535,1.6254,628199999.0
2007-11-14 01:06:00,1.6254,1.6258,1.6253,1.6257,246900000.0
2007-11-14 01:07:00,1.6257,1.6257,1.6248,1.625,386200000.0
2007-11-14 01:08:00,1.625,1.6253,1.625,1.6252,551300000.0
2007-11-14 01:09:00,1.6252,1.6255,1.6251,1.6254,523400000.0
2007-11-14 01:10:00,1.6254,1.6257,1.6254,1.6256,286100000.0
2007-11-14 01:11:00,1.6256,1.6259,1.6252,1.6252,403700000.0
2007-11-14 01:12:00,1.6252,1.6255,1.62515,1.6252,263400000.0
2007-11-14 01:13:00,1.6252,1.6252,1.6249,1.6249,363400000.0
2007-11-14 01:14:00,1.6249,1.6253,1.6249,1.6251,298000000.0
2007-11-14 01:15:00,1.6251,1.6252,1.6249,1.625,215800000.0
2007-11-14 01:16:00,1.625,1.6251,1.6249,1.6251,239100000.0
2007-11-14 01:17:00,1.6251,1.6255,1.62495,1.6254,255700000.0
2007-11-14 01:18:00,1.6254,1.6254,1.62465,1.62465,325099999.0
2007-11-14 01:19:00,1.62465,1.6253,1.62465,1.62495,210899999.0
2007-11-14 01:20:00,1.62495,1.6259,1.6248,1.6259,241400000.0
2007-11-14 01:21:00,1.6259,1.6266,1.6255,1.6265,324500000.0
2007-11-14 01:22:00,1.6265,1.6285,1.6265,1.6275,789200000.0
2007-11-14 01:23:00,1.6277,1.6277,1.6271,1.6272,441200000.0
2007-11-14 01:24:00,1.6272,1.6276,1.62695,1.6273,268300000.0
2007-11-14 01:25:00,1.6273,1.6277,1.6273,1.6275,219300000.0
2007-11-14 01:26:00,1.6275,1.6275,1.6271,1.6271,245300000.0
2007-11-14 01:27:00,1.6272,1.6273,1.6267,1.6269,277500000.0
2007-11-14 01:28:00,1.6269,1.627,1.6265,1.6265,289100000.0
2007-11-14 01:29:00,1.6265,1.6266,1.6263,1.6263,302800000.0
2007-11-14 01:30:00,1.6263,1.627,1.6262,1.6266,423200000.0
2007-11-14 01:31:00,1.6266,1.627,1.6263,1.6265,430400000.0
2007-11-14 01:32:00,1.6265,1.6268,1.6261,1.6267,644500000.0
2007-11-14 01:33:00,1.6267,1.6269,1.6263,1.6265,646300000.0
2007-11-14 01:34:00,1.6266,1.6271,1.6263,1.62665,554799999.0
2007-11-14 01:35:00,1.62665,1.6267,1.6263,1.6265,136000000.0
2007-11-14 01:36:00,1.6265,1.6265,1.62615,1.6265,97100000.0
2007-11-14 01:37:00,1.6265,1.6265,1.6261,1.6263,131300000.0
2007-11-14 01:38:00,1.6263,1.62635,1.626,1.6263,141700000.0
2007-11-14 01:39:00,1.6263,1.6264,1.6259,1.6263,187200000.0
2007-11-14 01:40:00,1.6263,1.6272,1.6263,1.62665,128000000.0
2007-11-14 01:41:00,1.62665,1.62665,1.6259,1.6262,144800000.0
2007-11-14 01:42:00,1.6262,1.6264,1.6259,1.6262,113800000.0
2007-11-14 01:43:00,1.6263,1.6264,1.6251,1.6251,488400000.0
2007-11-14 01:44:00,1.6251,1.6251,1.6245,1.6246,816700000.0
2007-11-14 01:45:00,1.6246,1.6253,1.6244,1.6246,407400000.0
2007-11-14 01:46:00,1.6246,1.62475,1.6235,1.6236,435199999.0
2007-11-14 01:47:00,1.6237,1.6239,1.6229,1.6229,756300000.0
2007-11-14 01:48:00,1.6229,1.6233,1.6221,1.6221,753100000.0
2007-11-14 01:49:00,1.6221,1.62235,1.6215,1.62235,657700000.0
2007-11-14 01:50:00,1.6224,1.6225,1.622,1.6225,461100000.0
2007-11-14 01:51:00,1.6225,1.6225,1.622,1.6222,365400000.0
2007-11-14 01:52:00,1.6222,1.623,1.6221,1.6228,566600000.0
2007-11-14 01:53:00,1.6228,1.6231,1.6227,1.623,454600000.0
2007-11-14 01:54:00,1.623,1.6242,1.6229,1.6239,244700000.0
2007-11-14 01:55:00,1.6239,1.6248,1.6239,1.6244,449600000.0
2007-11-14 01:56:00,1.6244,1.6245,1.6229,1.6233,737900000.0
2007-11-14 01:57:00,1.6233,1.6235,1.6231,1.6235,640100000.0
2007-11-14 01:58:00,1.6235,1.6236,1.6229,1.6236,599300000.0
2007-11-14 01:59:00,1.6236,1.6251,1.6234,1.6249,585200000.0
2007-11-14 02:00:00,1.6249,1.6253,1.6248,1.6251,288200000.0
2007-11-14 02:01:00,1.6251,1.62605,1.6249,1.6249,845200000.0
2007-11-14 02:02:00,1.625,1.625,1.6242,1.6244,884300000.0
2007-11-14 02:03:00,1.6244,1.6246,1.6242,1.6243,646700000.0
2007-11-14 02:04:00,1.62435,1.6246,1.6241,1.6242,257000000.0
2007-11-14 02:05:00,1.6242,1.6242,1.6238,1.624,480500000.0
2007-11-14 02:06:00,1.624,1.624,1.6227,1.62285,417500000.0
2007-11-14 02:07:00,1.62285,1.6237,1.6228,1.6235,261300000.0
2007-11-14 02:08:00,1.6235,1.6237,1.6228,1.6229,557800000.0
2007-11-14 02:09:00,1.62295,1.623,1.6222,1.6228,940500000.0
2007-11-14 02:10:00,1.6229,1.6231,1.6226,1.6228,656000000.0
2007-11-14 02:11:00,1.6228,1.623,1.6226,1.6228,300100000.0
2007-11-14 02:12:00,1.6228,1.6231,1.6227,1.62295,454700000.0
2007-11-14 02:13:00,1.62295,1.6231,1.6221,1.6224,306900000.0
2007-11-14 02:14:00,1.62245,1.6229,1.6223,1.62265,274600000.0
2007-11-14 02:15:00,1.62265,1.6235,1.62265,1.62285,407500000.0
2007-11-14 02:16:00,1.62285,1.6232,1.6228,1.6232,140300000.0
2007-11-14 02:17:00,1.6232,1.6233,1.6229,1.6233,448300000.0
2007-11-14 02:18:00,1.6233,1.6236,1.6232,1.6236,468700000.0
2007-11-14 02:19:00,1.6236,1.6238,1.6235,1.6238,291700000.0
2007-11-14 02:20:00,1.6238,1.624,1.6235,1.6237,659500000.0
2007-11-14 02:21:00,1.6237,1.6237,1.6233,1.6235,281100000.0
2007-11-14 02:22:00,1.6235,1.6235,1.6231,1.6233,47400000.0
2007-11-14 02:23:00,1.6233,1.6233,1.6224,1.62255,173800000.0
2007-11-14 02:24:00,1.6225,1.62265,1.6224,1.6226,78250000.0
2007-11-14 02:25:00,1.6226,1.6233,1.6226,1.6231,188400000.0
2007-11-14 02:26:00,1.6231,1.6231,1.62255,1.6229,121900000.0
2007-11-14 02:27:00,1.6229,1.6232,1.6229,1.6229,36800000.0
2007-11-14 02:28:00,1.6229,1.6233,1.6229,1.6233,25700000.0
2007-11-14 02:29:00,1.6232,1.62385,1.6232,1.6237,218900000.0
2007-11-14 02:30:00,1.6237,1.6237,1.62335,1.6234,152000000.0
2007-11-14 02:31:00,1.6234,1.62365,1.62325,1.62325,94400000.0
2007-11-14 02:32:00,1.62325,1.6233,1.6231,1.6231,95000000.0
2007-11-14 02:33:00,1.62325,1.6233,1.6232,1.6233,34500000.0
2007-11-14 02:34:00,1.6233,1.62335,1.623,1.6232,154300000.0
2007-11-14 02:35:00,1.6233,1.6233,1.6231,1.62315,115100000.0
2007-11-14 02:36:00,1.62315,1.6234,1.623,1.62335,290099999.0
2007-11-14 02:37:00,1.6234,1.6235,1.6231,1.6234,60900000.0
2007-11-14 02:38:00,1.6234,1.6235,1.6224,1.6226,325500000.0
2007-11-14 02:39:00,1.6225,1.62295,1.6224,1.62265,243300000.0
2007-11-14 02:40:00,1.6226,1.62265,1.62235,1.62265,44100000.0
2007-11-14 02:41:00,1.62265,1.623,1.62265,1.6228,65700000.0
2007-11-14 02:42:00,1.6228,1.6234,1.6228,1.6233,219500000.0
2007-11-14 02:43:00,1.6233,1.6234,1.62305,1.6232,59900000.0
2007-11-14 02:44:00,1.6231,1.6233,1.623,1.6232,65600000.0
2007-11-14 02:45:00,1.6232,1.6232,1.6228,1.62295,102300000.0
2007-11-14 02:46:00,1.62295,1.62295,1.6226,1.6227,80000000.0
2007-11-14 02:47:00,1.6227,1.6228,1.62235,1.6226,191800000.0
2007-11-14 02:48:00,1.6226,1.6228,1.6225,1.62265,39200000.0
2007-11-14 02:49:00,1.62265,1.6232,1.62265,1.6231,24200000.0
2007-11-14 02:50:00,1.6231,1.6231,1.6228,1.6228,13900000.0
2007-11-14 02:51:00,1.6228,1.623,1.6227,1.6229,344200000.0
2007-11-14 02:52:00,1.6229,1.6229,1.6221,1.62215,157900000.0
2007-11-14 02:53:00,1.62215,1.6224,1.6221,1.6224,169500000.0
2007-11-14 02:54:00,1.62235,1.6225,1.6222,1.6222,279900000.0
2007-11-14 02:55:00,1.62225,1.62275,1.6221,1.6222,498400000.0
2007-11-14 02:56:00,1.62225,1.6224,1.622,1.6221,142700000.0
2007-11-14 02:57:00,1.6221,1.6227,1.622,1.6226,410700000.0
2007-11-14 02:58:00,1.6226,1.623,1.6226,1.6229,506800000.0
2007-11-14 02:59:00,1.6229,1.6234,1.62275,1.6232,344700000.0
2007-11-14 03:00:00,1.62315,1.62335,1.6228,1.6229,322600000.0
2007-11-14 03:01:00,1.6229,1.6232,1.6227,1.6227,478700000.0
2007-11-14 03:02:00,1.6227,1.623,1.6226,1.6227,277400000.0
2007-11-14 03:03:00,1.6227,1.6232,1.6227,1.62305,460900000.0
2007-11-14 03:04:00,1.623,1.6234,1.6228,1.6233,344800000.0
2007-11-14 03:05:00,1.6233,1.6236,1.62325,1.62345,135400000.0
2007-11-14 03:06:00,1.62345,1.624,1.62335,1.624,259100000.0
2007-11-14 03:07:00,1.624,1.625,1.6238,1.6246,198200000.0
2007-11-14 03:08:00,1.6246,1.6247,1.624,1.6241,421300000.0
2007-11-14 03:09:00,1.6241,1.6245,1.6237,1.6238,361000000.0
2007-11-14 03:10:00,1.6238,1.6238,1.62315,1.6232,122600000.0
2007-11-14 03:11:00,1.6232,1.6234,1.6231,1.6233,103500000.0
2007-11-14 03:12:00,1.6233,1.6236,1.62325,1.6234,86000000.0
2007-11-14 03:13:00,1.6235,1.6242,1.6235,1.6242,150700000.0
2007-11-14 03:14:00,1.62415,1.6257,1.62365,1.6257,531100000.0
2007-11-14 03:15:00,1.62555,1.6258,1.6242,1.625,453099998.0
2007-11-14 03:16:00,1.625,1.6253,1.6249,1.625,228000000.0
2007-11-14 03:17:00,1.625,1.62575,1.6249,1.6257,196200000.0
2007-11-14 03:18:00,1.62575,1.6261,1.62555,1.6256,412000000.0
2007-11-14 03:19:00,1.6256,1.6257,1.6246,1.6247,252300000.0
2007-11-14 03:20:00,1.62465,1.6247,1.6237,1.62395,536599998.0
2007-11-14 03:21:00,1.6239,1.6242,1.6235,1.6238,450500000.0
2007-11-14 03:22:00,1.624,1.624,1.6236,1.62365,277700000.0
2007-11-14 03:23:00,1.6237,1.624,1.62365,1.6239,311200000.0
2007-11-14 03:24:00,1.6239,1.6241,1.6239,1.624,379200000.0
2007-11-14 03:25:00,1.624,1.6244,1.6239,1.6244,416400000.0
2007-11-14 03:26:00,1.6244,1.6247,1.62425,1.6246,272900000.0
2007-11-14 03:27:00,1.6246,1.625,1.6243,1.625,369000000.0
2007-11-14 03:28:00,1.625,1.6255,1.625,1.6255,96000000.0
2007-11-14 03:29:00,1.6255,1.6255,1.6251,1.6255,241700000.0
2007-11-14 03:30:00,1.6255,1.6257,1.6255,1.6257,66900000.0
2007-11-14 03:31:00,1.6257,1.6258,1.6254,1.6255,61300000.0
2007-11-14 03:32:00,1.6255,1.6258,1.6253,1.6254,93100000.0
2007-11-14 03:33:00,1.6256,1.6261,1.6256,1.62585,48400000.0
2007-11-14 03:34:00,1.62585,1.626,1.6256,1.6258,47800000.0
2007-11-14 03:35:00,1.6257,1.6263,1.6256,1.626,188400000.0
2007-11-14 03:36:00,1.626,1.6262,1.6259,1.6259,51400000.0
2007-11-14 03:37:00,1.6259,1.6262,1.6257,1.6262,64800000.0
2007-11-14 03:38:00,1.6262,1.6262,1.6252,1.6252,116400000.0
2007-11-14 03:39:00,1.6252,1.6252,1.62465,1.6249,339500000.0
2007-11-14 03:40:00,1.6249,1.625,1.6247,1.6248,322000000.0
2007-11-14 03:41:00,1.6248,1.6254,1.6243,1.6254,154000000.0
2007-11-14 03:42:00,1.6254,1.62595,1.6254,1.6257,174500000.0
2007-11-14 03:43:00,1.6258,1.6265,1.6256,1.6258,219300000.0
2007-11-14 03:44:00,1.6258,1.6262,1.62555,1.6261,393400000.0
2007-11-14 03:45:00,1.6261,1.6261,1.6258,1.62585,88700000.0
2007-11-14 03:46:00,1.62585,1.62585,1.6252,1.6253,233500000.0
2007-11-14 03:47:00,1.6253,1.6258,1.6252,1.6253,274200000.0
2007-11-14 03:48:00,1.6253,1.6255,1.62475,1.6253,264000000.0
2007-11-14 03:49:00,1.62525,1.62525,1.6249,1.6249,170300000.0
2007-11-14 03:50:00,1.625,1.6257,1.6247,1.6253,415500000.0
2007-11-14 03:51:00,1.6253,1.6253,1.625,1.625,408000000.0
2007-11-14 03:52:00,1.625,1.62645,1.625,1.6263,346700000.0
2007-11-14 03:53:00,1.6263,1.62635,1.6256,1.6258,384900000.0
2007-11-14 03:54:00,1.62585,1.626,1.6256,1.6259,259300000.0
2007-11-14 03:55:00,1.6259,1.626,1.6256,1.6258,195600000.0
2007-11-14 03:56:00,1.6259,1.62615,1.6259,1.626,126500000.0
2007-11-14 03:57:00,1.626,1.6262,1.6258,1.62585,158400000.0
2007-11-14 03:58:00,1.62585,1.62625,1.6257,1.62625,281900000.0
2007-11-14 03:59:00,1.62625,1.6267,1.626,1.6264,317600000.0
2007-11-14 04:00:00,1.6263,1.6263,1.62515,1.6256,286000000.0
2007-11-14 04:01:00,1.6255,1.6257,1.62525,1.6256,647400000.0
2007-11-14 04:02:00,1.6256,1.6257,1.6253,1.6254,61300000.0
2007-11-14 04:03:00,1.6254,1.6258,1.62535,1.6256,159200000.0
2007-11-14 04:04:00,1.6255,1.62585,1.6255,1.62585,144700000.0
2007-11-14 04:05:00,1.62585,1.62585,1.6252,1.6254,301400000.0
2007-11-14 04:06:00,1.6253,1.6254,1.62505,1.62535,185100000.0
2007-11-14 04:07:00,1.62535,1.6257,1.6253,1.6257,46000000.0
2007-11-14 04:08:00,1.6257,1.6257,1.6253,1.6253,76800000.0
2007-11-14 04:09:00,1.6253,1.6255,1.6252,1.6255,60000000.0
2007-11-14 04:10:00,1.6255,1.6255,1.625,1.6253,54100000.0
2007-11-14 04:11:00,1.6253,1.6255,1.62505,1.6252,65100000.0
2007-11-14 04:12:00,1.6252,1.6257,1.6251,1.6255,99300000.0
2007-11-14 04:13:00,1.6254,1.6258,1.6252,1.6255,222000000.0
2007-11-14 04:14:00,1.6255,1.6257,1.6251,1.6257,70900000.0
2007-11-14 04:15:00,1.6257,1.6262,1.6256,1.6262,91600000.0
2007-11-14 04:16:00,1.6262,1.6262,1.6257,1.6262,365300000.0
2007-11-14 04:17:00,1.6262,1.6262,1.6257,1.6261,50500000.0
2007-11-14 04:18:00,1.6261,1.6261,1.62525,1.62525,372500000.0
2007-11-14 04:19:00,1.6253,1.6258,1.62525,1.6258,379300000.0
2007-11-14 04:20:00,1.6259,1.6269,1.6259,1.6265,98100000.0
2007-11-14 04:21:00,1.6266,1.6269,1.6261,1.6264,301500000.0
2007-11-14 04:22:00,1.62645,1.6267,1.6261,1.62645,161700000.0
2007-11-14 04:23:00,1.62645,1.6265,1.62575,1.62615,100300000.0
2007-11-14 04:24:00,1.6259,1.62615,1.62465,1.62465,105600000.0
2007-11-14 04:25:00,1.62465,1.62465,1.6237,1.6245,613800000.0
2007-11-14 04:26:00,1.6244,1.6248,1.62415,1.62415,466100000.0
2007-11-14 04:27:00,1.62415,1.6245,1.6239,1.6242,82000000.0
2007-11-14 04:28:00,1.6239,1.6243,1.6239,1.6243,131100000.0
2007-11-14 04:29:00,1.6243,1.6243,1.6239,1.6241,247200000.0
2007-11-14 04:30:00,1.6241,1.6244,1.6239,1.6241,411500000.0
2007-11-14 04:31:00,1.6241,1.6247,1.6241,1.6244,71400000.0
2007-11-14 04:32:00,1.6244,1.6246,1.6241,1.62425,205900000.0
2007-11-14 04:33:00,1.62425,1.6247,1.62425,1.6245,113600000.0
2007-11-14 04:34:00,1.6245,1.6246,1.6242,1.6242,119700000.0
2007-11-14 04:35:00,1.6242,1.6244,1.6237,1.6243,309300000.0
2007-11-14 04:36:00,1.6243,1.6244,1.6239,1.6239,109600000.0
2007-11-14 04:37:00,1.6239,1.62415,1.6237,1.6241,110300000.0
2007-11-14 04:38:00,1.6241,1.6243,1.624,1.6243,60800000.0
2007-11-14 04:39:00,1.6243,1.6245,1.6242,1.6242,102900000.0
2007-11-14 04:40:00,1.6242,1.6248,1.6242,1.6245,139700000.0
2007-11-14 04:41:00,1.6245,1.625,1.6245,1.6247,129000000.0
2007-11-14 04:42:00,1.6247,1.6249,1.62455,1.6248,85100000.0
2007-11-14 04:43:00,1.6248,1.6248,1.6243,1.6243,49500000.0
2007-11-14 04:44:00,1.6243,1.6246,1.624,1.6245,211700000.0
2007-11-14 04:45:00,1.6245,1.6245,1.6241,1.6243,64200000.0
2007-11-14 04:46:00,1.6243,1.6244,1.6239,1.6239,61700000.0
2007-11-14 04:47:00,1.6239,1.6239,1.6235,1.6237,94900000.0
2007-11-14 04:48:00,1.6237,1.62385,1.6236,1.62385,68500000.0
2007-11-14 04:49:00,1.62385,1.624,1.6238,1.6239,101700000.0
2007-11-14 04:50:00,1.6239,1.62405,1.6239,1.624,87000000.0
2007-11-14 04:51:00,1.6239,1.6243,1.6239,1.6243,150300000.0
2007-11-14 04:52:00,1.6243,1.6243,1.624,1.6241,38200000.0
2007-11-14 04:53:00,1.6242,1.6242,1.624,1.6241,70600000.0
2007-11-14 04:54:00,1.6239,1.6242,1.6239,1.6241,69600000.0
2007-11-14 04:55:00,1.6241,1.6246,1.6238,1.6242,443000000.0
2007-11-14 04:56:00,1.6242,1.6245,1.6242,1.6244,129500000.0
2007-11-14 04:57:00,1.6244,1.6244,1.6243,1.6243,102400000.0
2007-11-14 04:58:00,1.6243,1.6243,1.62375,1.6242,112800000.0
2007-11-14 04:59:00,1.6242,1.6242,1.6237,1.624,155200000.0
2007-11-14 05:00:00,1.624,1.624,1.6233,1.624,194200000.0
2007-11-14 05:01:00,1.624,1.6241,1.6237,1.6241,122600000.0
2007-11-14 05:02:00,1.62405,1.6244,1.62405,1.6242,65700000.0
2007-11-14 05:03:00,1.6242,1.6245,1.6242,1.6245,56700000.0
2007-11-14 05:04:00,1.6245,1.6248,1.62435,1.6248,69600000.0
2007-11-14 05:05:00,1.6248,1.6248,1.6242,1.6243,80600000.0
2007-11-14 05:06:00,1.6243,1.6244,1.6242,1.6243,73700000.0
2007-11-14 05:07:00,1.6243,1.6245,1.62415,1.6245,72900000.0
2007-11-14 05:08:00,1.6245,1.6245,1.6244,1.6245,16000000.0
2007-11-14 05:09:00,1.62395,1.6246,1.62395,1.6245,81600000.0
2007-11-14 05:10:00,1.6245,1.6248,1.62435,1.6245,85500000.0
2007-11-14 05:11:00,1.6247,1.6248,1.6237,1.6241,121500000.0
2007-11-14 05:12:00,1.6241,1.6241,1.62375,1.62385,60600000.0
2007-11-14 05:13:00,1.62385,1.6242,1.6237,1.6241,310100000.0
2007-11-14 05:14:00,1.6241,1.6241,1.62365,1.6237,92000000.0
2007-11-14 05:15:00,1.6237,1.624,1.62365,1.6239,65300000.0
2007-11-14 05:16:00,1.6239,1.62395,1.6237,1.62375,90400000.0
2007-11-14 05:17:00,1.62375,1.6241,1.6237,1.6241,178400000.0
2007-11-14 05:18:00,1.6241,1.62415,1.62375,1.62375,22700000.0
2007-11-14 05:19:00,1.62375,1.62415,1.62375,1.624,115400000.0
2007-11-14 05:20:00,1.624,1.62415,1.62375,1.62415,49900000.0
2007-11-14 05:21:00,1.6241,1.6242,1.6239,1.62415,61500000.0
2007-11-14 05:22:00,1.62415,1.62435,1.6238,1.6238,203100000.0
2007-11-14 05:23:00,1.624,1.6243,1.62385,1.6239,138800000.0
2007-11-14 05:24:00,1.62395,1.624,1.6239,1.62395,20200000.0
2007-11-14 05:25:00,1.62395,1.6241,1.62375,1.6241,19400000.0
2007-11-14 05:26:00,1.6241,1.6243,1.62395,1.6243,44800000.0
2007-11-14 05:27:00,1.6243,1.6243,1.6241,1.6241,46400000.0
2007-11-14 05:28:00,1.6241,1.6241,1.62325,1.6236,247000000.0
2007-11-14 05:29:00,1.6235,1.6236,1.6228,1.6233,141300000.0
2007-11-14 05:30:00,1.6234,1.6234,1.6231,1.6232,93400000.0
2007-11-14 05:31:00,1.6233,1.6235,1.62315,1.6232,98900000.0
2007-11-14 05:32:00,1.62315,1.6232,1.6228,1.6228,141000000.0
2007-11-14 05:33:00,1.6229,1.6233,1.62285,1.6232,140300000.0
2007-11-14 05:34:00,1.62315,1.6235,1.62315,1.6234,36200000.0
2007-11-14 05:35:00,1.6234,1.62345,1.6231,1.6232,185500000.0
2007-11-14 05:36:00,1.6232,1.62345,1.6231,1.6233,194150000.0
2007-11-14 05:37:00,1.6233,1.6235,1.6232,1.6234,97100000.0
2007-11-14 05:38:00,1.6234,1.62345,1.6233,1.6234,23200000.0
2007-11-14 05:39:00,1.6234,1.62345,1.62325,1.6234,39000000.0
2007-11-14 05:40:00,1.6234,1.62345,1.6232,1.62335,152200000.0
2007-11-14 05:41:00,1.6233,1.6235,1.6233,1.6233,140300000.0
2007-11-14 05:42:00,1.6233,1.62355,1.6233,1.62355,153100000.0
2007-11-14 05:43:00,1.62355,1.62355,1.62285,1.6234,41400000.0
2007-11-14 05:44:00,1.6234,1.6234,1.6232,1.6233,100800000.0
2007-11-14 05:45:00,1.623,1.62335,1.623,1.62335,25600000.0
2007-11-14 05:46:00,1.62335,1.6235,1.6232,1.62325,35800000.0
2007-11-14 05:47:00,1.62325,1.62325,1.6229,1.62305,101600000.0
2007-11-14 05:48:00,1.62305,1.62325,1.62295,1.62305,62700000.0
2007-11-14 05:49:00,1.62305,1.62305,1.6228,1.6229,101000000.0
2007-11-14 05:50:00,1.623,1.6232,1.6229,1.62305,70300000.0
2007-11-14 05:51:00,1.62305,1.62305,1.6229,1.623,41200000.0
2007-11-14 05:52:00,1.623,1.6234,1.62295,1.6233,31200000.0
2007-11-14 05:53:00,1.6233,1.6234,1.623,1.6231,33200000.0
2007-11-14 05:54:00,1.6231,1.6232,1.623,1.6231,54400000.0
2007-11-14 05:55:00,1.6231,1.6233,1.623,1.6233,37600000.0
2007-11-14 05:56:00,1.6233,1.6235,1.6231,1.6235,69500000.0
2007-11-14 05:57:00,1.6235,1.6236,1.6233,1.6235,88200000.0
2007-11-14 05:58:00,1.6235,1.6236,1.6234,1.6236,54400000.0
2007-11-14 05:59:00,1.6236,1.6236,1.62345,1.6235,18400000.0
2007-11-14 06:00:00,1.6235,1.6237,1.62335,1.62335,82000000.0
2007-11-14 06:01:00,1.62335,1.6239,1.62335,1.6235,339700000.0
2007-11-14 06:02:00,1.6235,1.6238,1.6234,1.6238,186600000.0
2007-11-14 06:03:00,1.6238,1.6239,1.6235,1.6236,197000000.0
2007-11-14 06:04:00,1.6236,1.6237,1.6236,1.62365,83800000.0
2007-11-14 06:05:00,1.6236,1.62365,1.62345,1.62345,121000000.0
2007-11-14 06:06:00,1.6237,1.6238,1.62345,1.6235,37800000.0
2007-11-14 06:07:00,1.62345,1.6235,1.62335,1.62335,54500000.0
2007-11-14 06:08:00,1.62335,1.6234,1.62335,1.62335,45700000.0
2007-11-14 06:09:00,1.62335,1.62335,1.62335,1.62335,51200000.0
2007-11-14 06:10:00,1.62335,1.62335,1.62335,1.62335,57600000.0
2007-11-14 06:11:00,1.62335,1.62335,1.6225,1.6227,82700000.0
2007-11-14 06:12:00,1.6227,1.6231,1.6223,1.6228,216200000.0
2007-11-14 06:13:00,1.6228,1.6231,1.6225,1.6228,221800000.0
2007-11-14 06:14:00,1.6228,1.6231,1.6226,1.62305,239800000.0
2007-11-14 06:15:00,1.6228,1.6233,1.6226,1.623,224600000.0
2007-11-14 06:16:00,1.623,1.6232,1.6228,1.6232,55600000.0
2007-11-14 06:17:00,1.6232,1.6232,1.6228,1.623,24400000.0
2007-11-14 06:18:00,1.623,1.6236,1.623,1.6235,97700000.0
2007-11-14 06:19:00,1.6233,1.6246,1.6233,1.6244,408200000.0
2007-11-14 06:20:00,1.62425,1.625,1.62425,1.6246,357600000.0
2007-11-14 06:21:00,1.6246,1.6247,1.624,1.6241,258100000.0
2007-11-14 06:22:00,1.6241,1.6248,1.6239,1.6241,496500000.0
2007-11-14 06:23:00,1.6241,1.6247,1.624,1.6247,234600000.0
2007-11-14 06:24:00,1.6247,1.6251,1.6246,1.62475,156200000.0
2007-11-14 06:25:00,1.6248,1.6248,1.62455,1.6247,99700000.0
2007-11-14 06:26:00,1.6247,1.6247,1.62425,1.6245,92800000.0
2007-11-14 06:27:00,1.6245,1.6245,1.624,1.6241,100800000.0
2007-11-14 06:28:00,1.6241,1.6244,1.6238,1.6243,167500000.0
2007-11-14 06:29:00,1.6243,1.6243,1.6238,1.62385,237300000.0
2007-11-14 06:30:00,1.62385,1.6241,1.6236,1.6241,161600000.0
2007-11-14 06:31:00,1.6241,1.6245,1.624,1.6244,88300000.0
2007-11-14 06:32:00,1.6244,1.6246,1.6244,1.6245,32000000.0
2007-11-14 06:33:00,1.6245,1.6246,1.6244,1.62445,34400000.0
2007-11-14 06:34:00,1.62445,1.6245,1.6242,1.6244,30200000.0
2007-11-14 06:35:00,1.6244,1.6245,1.6243,1.6244,28800000.0
2007-11-14 06:36:00,1.62435,1.6245,1.6243,1.6245,42600000.0
2007-11-14 06:37:00,1.6245,1.6245,1.6244,1.6245,29600000.0
2007-11-14 06:38:00,1.6245,1.6245,1.62425,1.6243,85600000.0
2007-11-14 06:39:00,1.6243,1.6243,1.62375,1.6242,10400000.0
2007-11-14 06:40:00,1.6242,1.6244,1.6242,1.6244,43700000.0
2007-11-14 06:41:00,1.6244,1.6245,1.6244,1.6244,53600000.0
2007-11-14 06:42:00,1.6244,1.6247,1.6244,1.6246,36000000.0
2007-11-14 06:43:00,1.6246,1.6247,1.6242,1.6245,105600000.0
2007-11-14 06:44:00,1.6245,1.6245,1.624,1.6241,99200000.0
2007-11-14 06:45:00,1.6241,1.6244,1.6241,1.62425,48800000.0
2007-11-14 06:46:00,1.6243,1.6244,1.62415,1.62425,91600000.0
2007-11-14 06:47:00,1.6245,1.6247,1.62435,1.6245,87500000.0
2007-11-14 06:48:00,1.6245,1.6246,1.6238,1.6242,144500000.0
2007-11-14 06:49:00,1.6242,1.6242,1.6238,1.6241,49100000.0
2007-11-14 06:50:00,1.62405,1.6241,1.62365,1.6237,55800000.0
2007-11-14 06:51:00,1.6237,1.6237,1.6234,1.6236,87500000.0
2007-11-14 06:52:00,1.6236,1.6237,1.6234,1.6237,111200000.0
2007-11-14 06:53:00,1.6237,1.6238,1.62365,1.6238,32800000.0
2007-11-14 06:54:00,1.6238,1.624,1.62365,1.624,93800000.0
2007-11-14 06:55:00,1.62395,1.624,1.6238,1.624,87900000.0
2007-11-14 06:56:00,1.624,1.6242,1.624,1.6242,96600000.0
2007-11-14 06:57:00,1.6241,1.6242,1.6239,1.6239,76800000.0
2007-11-14 06:58:00,1.6239,1.6241,1.6237,1.6237,54400000.0
2007-11-14 06:59:00,1.6237,1.624,1.62355,1.624,43500000.0
2007-11-14 07:00:00,1.624,1.624,1.6237,1.6237,58400000.0
2007-11-14 07:01:00,1.6237,1.6243,1.6237,1.6241,134100000.0
2007-11-14 07:02:00,1.62405,1.6247,1.6238,1.624,214800000.0
2007-11-14 07:03:00,1.6241,1.6245,1.624,1.62435,358700000.0
2007-11-14 07:04:00,1.62435,1.6244,1.62405,1.6241,63600000.0
2007-11-14 07:05:00,1.6241,1.6243,1.62395,1.6241,88600000.0
2007-11-14 07:06:00,1.6241,1.6243,1.624,1.6243,100400000.0
2007-11-14 07:07:00,1.6243,1.6244,1.6241,1.6242,94300000.0
2007-11-14 07:08:00,1.6242,1.6242,1.6241,1.6241,82400000.0
2007-11-14 07:09:00,1.6241,1.6241,1.6239,1.6241,58400000.0
2007-11-14 07:10:00,1.6241,1.6241,1.6235,1.6239,82200000.0
2007-11-14 07:11:00,1.6239,1.624,1.6235,1.6238,124800000.0
2007-11-14 07:12:00,1.6235,1.6241,1.6235,1.624,123000000.0
2007-11-14 07:13:00,1.6236,1.6237,1.6236,1.6236,31600000.0
2007-11-14 07:14:00,1.6236,1.624,1.6235,1.624,81700000.0
2007-11-14 07:15:00,1.624,1.6243,1.62395,1.6243,27800000.0
2007-11-14 07:16:00,1.6242,1.6245,1.6241,1.6244,79700000.0
2007-11-14 07:17:00,1.6244,1.6244,1.6243,1.6243,88700000.0
2007-11-14 07:18:00,1.6243,1.6245,1.6241,1.62445,86500000.0
2007-11-14 07:19:00,1.6245,1.6249,1.6243,1.6247,233600000.0
2007-11-14 07:20:00,1.6247,1.6252,1.6246,1.625,211400000.0
2007-11-14 07:21:00,1.625,1.6254,1.6247,1.625,236100000.0
2007-11-14 07:22:00,1.625,1.6252,1.6248,1.6251,53600000.0
2007-11-14 07:23:00,1.6251,1.6251,1.6239,1.6245,485000000.0
2007-11-14 07:24:00,1.6244,1.6248,1.6243,1.6243,437000000.0
2007-11-14 07:25:00,1.6243,1.62435,1.6242,1.6243,194200000.0
2007-11-14 07:26:00,1.6243,1.62435,1.6241,1.6241,217600000.0
2007-11-14 07:27:00,1.6241,1.62415,1.6238,1.6238,213700000.0
2007-11-14 07:28:00,1.6239,1.62395,1.6237,1.62395,138300000.0
2007-11-14 07:29:00,1.6243,1.62435,1.62375,1.624,268400000.0
2007-11-14 07:30:00,1.624,1.624,1.6236,1.6239,713900000.0
2007-11-14 07:31:00,1.6239,1.6239,1.6234,1.6239,671700000.0
2007-11-14 07:32:00,1.6239,1.625,1.6239,1.6245,586400000.0
2007-11-14 07:33:00,1.6244,1.625,1.62435,1.6248,437000000.0
2007-11-14 07:34:00,1.6248,1.6248,1.6245,1.62455,557500000.0
2007-11-14 07:35:00,1.6247,1.6247,1.62425,1.6243,215300000.0
2007-11-14 07:36:00,1.6243,1.6244,1.6235,1.62355,363500000.0
2007-11-14 07:37:00,1.62355,1.6236,1.6233,1.6234,155500000.0
2007-11-14 07:38:00,1.6234,1.6237,1.6233,1.6236,359700000.0
2007-11-14 07:39:00,1.62365,1.62365,1.6231,1.6235,345900000.0
2007-11-14 07:40:00,1.6235,1.6238,1.6233,1.62355,621200000.0
2007-11-14 07:41:00,1.6236,1.6236,1.6234,1.6235,404400000.0
2007-11-14 07:42:00,1.62355,1.62355,1.6232,1.6232,129600000.0
2007-11-14 07:43:00,1.6233,1.62335,1.6227,1.6228,228700000.0
2007-11-14 07:44:00,1.6228,1.6236,1.6228,1.6235,244300000.0
2007-11-14 07:45:00,1.6235,1.6238,1.6231,1.6237,132800000.0
2007-11-14 07:46:00,1.6237,1.6237,1.6229,1.6231,148400000.0
2007-11-14 07:47:00,1.6231,1.6238,1.6229,1.6235,442300000.0
2007-11-14 07:48:00,1.6235,1.6236,1.623,1.623,188800000.0
2007-11-14 07:49:00,1.623,1.6235,1.6228,1.62305,369100000.0
2007-11-14 07:50:00,1.6231,1.6232,1.6226,1.62305,212100000.0
2007-11-14 07:51:00,1.62305,1.6232,1.62265,1.62295,286200000.0
2007-11-14 07:52:00,1.62295,1.6235,1.62295,1.6233,138700000.0
2007-11-14 07:53:00,1.6233,1.6238,1.6233,1.6238,127200000.0
2007-11-14 07:54:00,1.6238,1.6239,1.6231,1.6233,290200000.0
2007-11-14 07:55:00,1.6233,1.6233,1.62275,1.6229,355100000.0
2007-11-14 07:56:00,1.6229,1.62295,1.62255,1.6228,663000000.0
2007-11-14 07:57:00,1.6228,1.6228,1.6222,1.6224,350500000.0
2007-11-14 07:58:00,1.6225,1.6228,1.6223,1.6227,386200000.0
2007-11-14 07:59:00,1.6228,1.6228,1.62235,1.62245,297700000.0
2007-11-14 08:00:00,1.62255,1.6227,1.6221,1.62235,351700000.0
2007-11-14 08:01:00,1.62235,1.6226,1.6222,1.6226,553000000.0
2007-11-14 08:02:00,1.62265,1.6228,1.6226,1.6228,38700000.0
2007-11-14 08:03:00,1.6228,1.6229,1.62275,1.6229,66400000.0
2007-11-14 08:04:00,1.6228,1.6231,1.6225,1.6225,106000000.0
2007-11-14 08:05:00,1.623,1.623,1.62185,1.62185,259600000.0
2007-11-14 08:06:00,1.62185,1.62195,1.6215,1.62155,272400000.0
2007-11-14 08:07:00,1.62155,1.62155,1.62095,1.6211,287600000.0
2007-11-14 08:08:00,1.6211,1.6215,1.6208,1.6215,291300000.0
2007-11-14 08:09:00,1.6215,1.6221,1.6213,1.6219,453300000.0
2007-11-14 08:10:00,1.622,1.622,1.6211,1.6218,523400000.0
2007-11-14 08:11:00,1.6218,1.6224,1.62175,1.6224,158500000.0
2007-11-14 08:12:00,1.6225,1.6227,1.6221,1.6222,167200000.0
2007-11-14 08:13:00,1.622,1.6225,1.6218,1.6221,226700000.0
2007-11-14 08:14:00,1.6221,1.6221,1.62135,1.6215,232400000.0
2007-11-14 08:15:00,1.6214,1.6216,1.6209,1.6216,567200000.0
2007-11-14 08:16:00,1.6216,1.6218,1.6212,1.6212,637200000.0
2007-11-14 08:17:00,1.6214,1.6217,1.62115,1.6212,145700000.0
2007-11-14 08:18:00,1.6212,1.6213,1.6207,1.6209,98000000.0
2007-11-14 08:19:00,1.62085,1.6214,1.6206,1.6214,244500000.0
2007-11-14 08:20:00,1.6214,1.6214,1.6207,1.6211,121600000.0
2007-11-14 08:21:00,1.6211,1.6212,1.62085,1.6211,79200000.0
2007-11-14 08:22:00,1.62105,1.6211,1.6202,1.6205,284200000.0
2007-11-14 08:23:00,1.6205,1.6208,1.62005,1.6203,197400000.0
2007-11-14 08:24:00,1.6203,1.6209,1.6201,1.6208,503600000.0
2007-11-14 08:25:00,1.6208,1.62115,1.6205,1.62095,181100000.0
2007-11-14 08:26:00,1.62095,1.62095,1.6205,1.62065,44000000.0
2007-11-14 08:27:00,1.62065,1.62095,1.6206,1.6208,85300000.0
2007-11-14 08:28:00,1.6208,1.6211,1.6204,1.6205,102500000.0
2007-11-14 08:29:00,1.6205,1.6207,1.6204,1.62065,339700000.0
2007-11-14 08:30:00,1.6207,1.6207,1.6202,1.6204,365800000.0
2007-11-14 08:31:00,1.6204,1.62075,1.6204,1.62055,315400000.0
2007-11-14 08:32:00,1.62055,1.62115,1.62055,1.62075,121000000.0
2007-11-14 08:33:00,1.6207,1.62075,1.62035,1.6205,133800000.0
2007-11-14 08:34:00,1.6204,1.62085,1.6204,1.62045,201400000.0
2007-11-14 08:35:00,1.62045,1.62045,1.61925,1.61995,208500000.0
2007-11-14 08:36:00,1.6199,1.6205,1.61955,1.62015,267300000.0
2007-11-14 08:37:00,1.6202,1.62065,1.6201,1.62035,90900000.0
2007-11-14 08:38:00,1.62035,1.621,1.6203,1.621,435000000.0
2007-11-14 08:39:00,1.621,1.62105,1.6208,1.6209,113900000.0
2007-11-14 08:40:00,1.6208,1.6209,1.61975,1.62055,251100000.0
2007-11-14 08:41:00,1.62055,1.6207,1.6203,1.62055,139300000.0
2007-11-14 08:42:00,1.62055,1.62055,1.61965,1.61975,78800000.0
2007-11-14 08:43:00,1.6197,1.6202,1.61955,1.61985,165000000.0
2007-11-14 08:44:00,1.61985,1.6202,1.6198,1.6201,51000000.0
2007-11-14 08:45:00,1.6201,1.62065,1.6201,1.6203,76900000.0
2007-11-14 08:46:00,1.62035,1.6206,1.6198,1.6198,135199999.0
2007-11-14 08:47:00,1.6199,1.62035,1.6199,1.62025,269600000.0
2007-11-14 08:48:00,1.62025,1.62045,1.6199,1.62045,67000000.0
2007-11-14 08:49:00,1.62045,1.62065,1.6198,1.61995,229600000.0
2007-11-14 08:50:00,1.6198,1.62115,1.6198,1.62115,164700000.0
2007-11-14 08:51:00,1.62115,1.62145,1.62065,1.62095,130700000.0
2007-11-14 08:52:00,1.62095,1.6213,1.62065,1.6213,147000000.0
2007-11-14 08:53:00,1.6213,1.62145,1.62075,1.6208,265400000.0
2007-11-14 08:54:00,1.6208,1.6212,1.62075,1.62085,290000000.0
2007-11-14 08:55:00,1.62085,1.62095,1.6206,1.6208,124100000.0
2007-11-14 08:56:00,1.6209,1.6211,1.62065,1.6208,235900000.0
2007-11-14 08:57:00,1.6208,1.62125,1.62065,1.62075,132000000.0
2007-11-14 08:58:00,1.62075,1.6211,1.6204,1.6206,263000000.0
2007-11-14 08:59:00,1.6206,1.6208,1.6201,1.62015,47400000.0
2007-11-14 09:00:00,1.62015,1.62025,1.6195,1.62,345500000.0
2007-11-14 09:01:00,1.62,1.6201,1.61965,1.62005,159900000.0
2007-11-14 09:02:00,1.6201,1.6203,1.6199,1.6201,162500000.0
2007-11-14 09:03:00,1.62015,1.62055,1.6199,1.62005,451900000.0
2007-11-14 09:04:00,1.62,1.62015,1.6196,1.61965,438800000.0
2007-11-14 09:05:00,1.61965,1.6202,1.61965,1.62,198700000.0
2007-11-14 09:06:00,1.62,1.6203,1.62,1.6203,109800000.0
2007-11-14 09:07:00,1.6203,1.6204,1.6196,1.6199,168000000.0
2007-11-14 09:08:00,1.6199,1.62015,1.6195,1.6197,120900000.0
2007-11-14 09:09:00,1.61975,1.6202,1.6197,1.62,67500000.0
2007-11-14 09:10:00,1.62,1.6203,1.6198,1.6199,237800000.0
2007-11-14 09:11:00,1.6199,1.62,1.61955,1.6199,121500000.0
2007-11-14 09:12:00,1.6199,1.62,1.6194,1.6194,119500000.0
2007-11-14 09:13:00,1.6195,1.6198,1.61915,1.6195,420400000.0
2007-11-14 09:14:00,1.6195,1.6199,1.6194,1.61965,158000000.0
2007-11-14 09:15:00,1.61965,1.61965,1.61895,1.6191,137700000.0
2007-11-14 09:16:00,1.6191,1.61945,1.61885,1.61885,354900000.0
2007-11-14 09:17:00,1.6189,1.619,1.61845,1.6186,442400000.0
2007-11-14 09:18:00,1.6186,1.6186,1.6176,1.61765,362000000.0
2007-11-14 09:19:00,1.6177,1.6183,1.6177,1.6179,478100000.0
2007-11-14 09:20:00,1.6179,1.6185,1.6179,1.6185,262900000.0
2007-11-14 09:21:00,1.6185,1.6187,1.6179,1.61805,644200001.0
2007-11-14 09:22:00,1.61805,1.61805,1.6172,1.6177,179600000.0
2007-11-14 09:23:00,1.6178,1.6181,1.6177,1.6181,108100000.0
2007-11-14 09:24:00,1.6181,1.6182,1.618,1.6181,131100000.0
2007-11-14 09:25:00,1.6181,1.6186,1.6181,1.6186,108400000.0
2007-11-14 09:26:00,1.6186,1.619,1.6185,1.619,88800000.0
2007-11-14 09:27:00,1.619,1.6196,1.619,1.6193,139900000.0
2007-11-14 09:28:00,1.6193,1.6197,1.6192,1.6194,51700000.0
2007-11-14 09:29:00,1.6194,1.6194,1.6187,1.6189,57900000.0
2007-11-14 09:30:00,1.6189,1.6192,1.61875,1.619,36900000.0
2007-11-14 09:31:00,1.619,1.619,1.6183,1.61865,174100000.0
2007-11-14 09:32:00,1.61865,1.6192,1.61845,1.6185,422099998.0
2007-11-14 09:33:00,1.6186,1.6199,1.6183,1.6194,406499997.0
2007-11-14 09:34:00,1.6193,1.6195,1.61885,1.619,312450000.0
2007-11-14 09:35:00,1.619,1.6192,1.6188,1.6191,160700000.0
2007-11-14 09:36:00,1.6192,1.6195,1.6191,1.6193,262300000.0
2007-11-14 09:37:00,1.6193,1.6206,1.6191,1.62005,547299998.0
2007-11-14 09:38:00,1.62005,1.6202,1.6197,1.61995,261100000.0
2007-11-14 09:39:00,1.61995,1.62,1.61935,1.61935,136900000.0
2007-11-14 09:40:00,1.61925,1.6198,1.61925,1.6195,457100000.0
2007-11-14 09:41:00,1.6195,1.61985,1.61885,1.61895,157800000.0
2007-11-14 09:42:00,1.61895,1.6192,1.6184,1.61875,147000000.0
2007-11-14 09:43:00,1.6187,1.62035,1.6187,1.62,542300000.0
2007-11-14 09:44:00,1.62,1.62015,1.6188,1.6195,665699998.0
2007-11-14 09:45:00,1.61955,1.6196,1.6192,1.6195,233399999.0
2007-11-14 09:46:00,1.6195,1.6201,1.6194,1.6201,168800000.0
2007-11-14 09:47:00,1.6201,1.62085,1.6201,1.6204,193800000.0
2007-11-14 09:48:00,1.6204,1.6205,1.61995,1.62,276200000.0
2007-11-14 09:49:00,1.6199,1.62015,1.6191,1.61955,263400000.0
2007-11-14 09:50:00,1.61955,1.61955,1.6184,1.6192,879300002.0
2007-11-14 09:51:00,1.6192,1.6203,1.6191,1.6199,318600000.0
2007-11-14 09:52:00,1.6201,1.6202,1.6193,1.6196,661300000.0
2007-11-14 09:53:00,1.61955,1.6203,1.61925,1.6202,428600000.0
2007-11-14 09:54:00,1.62025,1.621,1.62,1.6207,566599999.0
2007-11-14 09:55:00,1.6207,1.6212,1.6207,1.6211,216800000.0
2007-11-14 09:56:00,1.6211,1.6211,1.6204,1.6207,277500003.0
2007-11-14 09:57:00,1.6207,1.6207,1.6205,1.6206,134900000.0
2007-11-14 09:58:00,1.6206,1.621,1.61995,1.62,394100000.0
2007-11-14 09:59:00,1.62005,1.621,1.62005,1.62055,273000001.0
2007-11-14 10:00:00,1.6202,1.6208,1.61995,1.62025,366799997.0
2007-11-14 10:01:00,1.6205,1.6209,1.6202,1.6206,113500000.0
2007-11-14 10:02:00,1.6207,1.6207,1.6201,1.6207,132700000.0
2007-11-14 10:03:00,1.6207,1.6209,1.6203,1.6206,264900001.0
2007-11-14 10:04:00,1.6206,1.62105,1.62,1.6205,584200002.0
2007-11-14 10:05:00,1.6206,1.62105,1.6201,1.621,454600002.0
2007-11-14 10:06:00,1.62105,1.62215,1.621,1.6219,332000000.0
2007-11-14 10:07:00,1.6219,1.6222,1.6215,1.6221,373900000.0
2007-11-14 10:08:00,1.6221,1.6221,1.6216,1.622,461699996.0
2007-11-14 10:09:00,1.622,1.6224,1.6219,1.6223,185000000.0
2007-11-14 10:10:00,1.6223,1.6228,1.6221,1.6224,239000000.0
2007-11-14 10:11:00,1.6222,1.6223,1.62115,1.6216,520750001.0
2007-11-14 10:12:00,1.6216,1.62195,1.6215,1.6218,487500004.0
2007-11-14 10:13:00,1.6218,1.6219,1.6213,1.62165,139750000.0
2007-11-14 10:14:00,1.62165,1.62175,1.62135,1.6216,163200000.0
2007-11-14 10:15:00,1.6216,1.6221,1.621,1.622,369200000.0
2007-11-14 10:16:00,1.622,1.62305,1.622,1.6224,262500000.0
2007-11-14 10:17:00,1.6224,1.6228,1.6222,1.6225,270299999.0
2007-11-14 10:18:00,1.6226,1.6227,1.6218,1.6219,275150002.0
2007-11-14 10:19:00,1.6219,1.6221,1.6213,1.6215,635000001.0
2007-11-14 10:20:00,1.6215,1.6219,1.6214,1.6216,358100000.0
2007-11-14 10:21:00,1.6217,1.6218,1.6215,1.6216,366999994.0
2007-11-14 10:22:00,1.6216,1.62185,1.6209,1.6209,152100000.0
2007-11-14 10:23:00,1.6209,1.6212,1.6202,1.6202,605000000.0
2007-11-14 10:24:00,1.6202,1.62075,1.6201,1.62065,432200000.0
2007-11-14 10:25:00,1.6206,1.6207,1.6205,1.62065,191700000.0
2007-11-14 10:26:00,1.6206,1.62065,1.6201,1.6203,264300002.0
2007-11-14 10:27:00,1.6203,1.62095,1.6201,1.62095,244500000.0
2007-11-14 10:28:00,1.62095,1.62095,1.6191,1.6193,243450000.0
2007-11-14 10:29:00,1.6193,1.6201,1.6192,1.6198,735849998.0
2007-11-14 10:30:00,1.6198,1.6212,1.61975,1.6206,498300000.0
2007-11-14 10:31:00,1.6207,1.6211,1.6202,1.6207,159800000.0
2007-11-14 10:32:00,1.6207,1.6215,1.6205,1.62115,126500000.0
2007-11-14 10:33:00,1.6211,1.6213,1.62,1.62,260550000.0
2007-11-14 10:34:00,1.6199,1.6206,1.6196,1.6205,502300001.0
2007-11-14 10:35:00,1.6204,1.6211,1.62025,1.62035,405399998.0
2007-11-14 10:36:00,1.6204,1.6208,1.6202,1.6208,368799999.0
2007-11-14 10:37:00,1.6208,1.6209,1.62035,1.62055,653600005.0
2007-11-14 10:38:00,1.62055,1.6208,1.6203,1.6203,665799995.0
2007-11-14 10:39:00,1.6204,1.62095,1.6203,1.6207,518600000.0
2007-11-14 10:40:00,1.62075,1.62125,1.6205,1.6208,218800000.0
2007-11-14 10:41:00,1.6208,1.621,1.62045,1.6206,95300000.0
2007-11-14 10:42:00,1.6206,1.6206,1.62,1.6201,148500000.0
2007-11-14 10:43:00,1.62,1.6203,1.61955,1.6197,673500002.0
2007-11-14 10:44:00,1.6197,1.6205,1.6197,1.6203,385100001.0
2007-11-14 10:45:00,1.62025,1.621,1.6201,1.6209,158300000.0
2007-11-14 10:46:00,1.6209,1.6209,1.6201,1.6204,138900000.0
2007-11-14 10:47:00,1.6204,1.6208,1.6203,1.6204,173100000.0
2007-11-14 10:48:00,1.6204,1.6205,1.6196,1.6199,164300000.0
2007-11-14 10:49:00,1.61985,1.6202,1.61965,1.61995,289200000.0
2007-11-14 10:50:00,1.62,1.62015,1.6199,1.62,145800000.0
2007-11-14 10:51:00,1.62,1.6202,1.6196,1.62015,439500005.0
2007-11-14 10:52:00,1.6201,1.6203,1.62,1.6203,454300000.0
2007-11-14 10:53:00,1.6203,1.6206,1.62025,1.6203,91500000.0
2007-11-14 10:54:00,1.6203,1.62035,1.6201,1.6201,36000000.0
2007-11-14 10:55:00,1.6201,1.62035,1.6198,1.6201,180000000.0
2007-11-14 10:56:00,1.6201,1.6202,1.6198,1.62005,301899999.0
2007-11-14 10:57:00,1.62,1.6205,1.62,1.6204,244800000.0
2007-11-14 10:58:00,1.62035,1.62115,1.6203,1.6208,659800000.0
2007-11-14 10:59:00,1.6208,1.62125,1.6206,1.6207,257500000.0
2007-11-14 11:00:00,1.6206,1.6208,1.61935,1.6196,467900002.0
2007-11-14 11:01:00,1.6196,1.61965,1.6193,1.61965,158200000.0
2007-11-14 11:02:00,1.6196,1.6198,1.6194,1.61975,144800002.0
2007-11-14 11:03:00,1.61975,1.61975,1.61945,1.61965,26400000.0
2007-11-14 11:04:00,1.61955,1.61995,1.61945,1.6199,66900000.0
2007-11-14 11:05:00,1.6199,1.62015,1.6198,1.62015,369700005.0
2007-11-14 11:06:00,1.62015,1.6202,1.61955,1.61995,281800002.0
2007-11-14 11:07:00,1.61995,1.6202,1.61985,1.62005,102700000.0
2007-11-14 11:08:00,1.62005,1.62015,1.62005,1.62015,39100000.0
2007-11-14 11:09:00,1.62015,1.62035,1.62015,1.62035,62700000.0
2007-11-14 11:10:00,1.62035,1.6206,1.6201,1.6205,129900000.0
2007-11-14 11:11:00,1.6205,1.62055,1.62025,1.6204,63200000.0
2007-11-14 11:12:00,1.62035,1.6208,1.62015,1.6206,306800001.0
2007-11-14 11:13:00,1.6206,1.6208,1.6204,1.62055,84600000.0
2007-11-14 11:14:00,1.62055,1.6207,1.61965,1.61975,158999998.0
2007-11-14 11:15:00,1.61985,1.62035,1.61955,1.62035,150000000.0
2007-11-14 11:16:00,1.62035,1.62085,1.62025,1.62035,195900000.0
2007-11-14 11:17:00,1.62035,1.6206,1.62015,1.62055,152200000.0
2007-11-14 11:18:00,1.62045,1.62045,1.61995,1.62015,246900000.0
2007-11-14 11:19:00,1.62015,1.62045,1.6199,1.6204,73500000.0
2007-11-14 11:20:00,1.6204,1.6209,1.62035,1.62085,92500000.0
2007-11-14 11:21:00,1.62085,1.621,1.62045,1.62075,240399999.0
2007-11-14 11:22:00,1.62075,1.6209,1.62055,1.62075,70700000.0
2007-11-14 11:23:00,1.62075,1.621,1.6206,1.62085,88700000.0
2007-11-14 11:24:00,1.62085,1.62115,1.62075,1.62085,210800000.0
2007-11-14 11:25:00,1.62085,1.621,1.62075,1.62075,135800000.0
2007-11-14 11:26:00,1.62075,1.62075,1.62045,1.62075,45800000.0
2007-11-14 11:27:00,1.62075,1.62115,1.62065,1.621,131500000.0
2007-11-14 11:28:00,1.621,1.621,1.62075,1.6209,82100000.0
2007-11-14 11:29:00,1.62095,1.6213,1.62085,1.62105,255300000.0
2007-11-14 11:30:00,1.62105,1.6215,1.62105,1.6214,67400000.0
2007-11-14 11:31:00,1.6214,1.6214,1.62085,1.62085,59800000.0
2007-11-14 11:32:00,1.62085,1.62115,1.62085,1.62105,111900000.0
2007-11-14 11:33:00,1.62105,1.62125,1.62105,1.6211,128900000.0
2007-11-14 11:34:00,1.6211,1.62195,1.62095,1.62195,265700000.0
2007-11-14 11:35:00,1.622,1.62235,1.62165,1.62195,185600000.0
2007-11-14 11:36:00,1.62195,1.62195,1.62165,1.62175,55100000.0
2007-11-14 11:37:00,1.62165,1.62175,1.62115,1.6214,90600000.0
2007-11-14 11:38:00,1.6214,1.62175,1.62105,1.62175,369200001.0
2007-11-14 11:39:00,1.62175,1.62195,1.62155,1.62155,172800000.0
2007-11-14 11:40:00,1.62155,1.62175,1.62125,1.62175,439899997.0
2007-11-14 11:41:00,1.62175,1.62235,1.62155,1.62175,265600001.0
2007-11-14 11:42:00,1.62165,1.62195,1.62145,1.62175,268499998.0
2007-11-14 11:43:00,1.62195,1.62195,1.62165,1.62185,79900001.0
2007-11-14 11:44:00,1.62195,1.62205,1.62165,1.62185,136600000.0
2007-11-14 11:45:00,1.62185,1.6221,1.62175,1.62195,251700000.0
2007-11-14 11:46:00,1.62195,1.62225,1.6217,1.62195,395099999.0
2007-11-14 11:47:00,1.622,1.6221,1.6218,1.62185,127700001.0
2007-11-14 11:48:00,1.6218,1.62235,1.62175,1.62225,86200000.0
2007-11-14 11:49:00,1.62225,1.62235,1.62175,1.62205,263799998.0
2007-11-14 11:50:00,1.62215,1.62295,1.6221,1.62275,108600000.0
2007-11-14 11:51:00,1.62275,1.62275,1.62215,1.6225,166100000.0
2007-11-14 11:52:00,1.6225,1.6229,1.62245,1.62285,35400000.0
2007-11-14 11:53:00,1.62285,1.62305,1.6226,1.6228,217200000.0
2007-11-14 11:54:00,1.62285,1.62325,1.62245,1.62325,107700000.0
2007-11-14 11:55:00,1.62325,1.62325,1.62325,1.62325,63900000.0
2007-11-14 11:56:00,1.62325,1.62335,1.62315,1.62325,91900000.0
2007-11-14 11:57:00,1.62325,1.62325,1.62265,1.62315,157900000.0
2007-11-14 11:58:00,1.62315,1.6233,1.6228,1.6229,243000000.0
2007-11-14 11:59:00,1.6229,1.62315,1.6227,1.62295,85800000.0
2007-11-14 12:00:00,1.62295,1.62295,1.62205,1.62235,334700000.0
2007-11-14 12:01:00,1.62235,1.6225,1.6221,1.6221,83600000.0
2007-11-14 12:02:00,1.6221,1.6223,1.62175,1.62175,274000001.0
2007-11-14 12:03:00,1.62175,1.62205,1.6217,1.6219,134600000.0
2007-11-14 12:04:00,1.6219,1.62195,1.62145,1.62155,144400000.0
2007-11-14 12:05:00,1.62165,1.6218,1.6213,1.62175,138399999.0
2007-11-14 12:06:00,1.6218,1.62185,1.621,1.621,89100000.0
2007-11-14 12:07:00,1.621,1.6214,1.62095,1.62135,133600000.0
2007-11-14 12:08:00,1.6214,1.62155,1.6211,1.62115,52400000.0
2007-11-14 12:09:00,1.62115,1.6218,1.6211,1.62175,108600000.0
2007-11-14 12:10:00,1.62175,1.62185,1.62155,1.62165,66300000.0
2007-11-14 12:11:00,1.62165,1.62185,1.62165,1.62185,87700000.0
2007-11-14 12:12:00,1.62185,1.62215,1.62175,1.6221,193300000.0
2007-11-14 12:13:00,1.6221,1.62225,1.62185,1.6222,105300000.0
2007-11-14 12:14:00,1.6222,1.6222,1.6218,1.62195,100800000.0
2007-11-14 12:15:00,1.62195,1.62215,1.6218,1.62205,87400000.0
2007-11-14 12:16:00,1.62205,1.62205,1.62155,1.62175,115300000.0
2007-11-14 12:17:00,1.62175,1.6218,1.62135,1.62145,105600000.0
2007-11-14 12:18:00,1.62125,1.62165,1.62125,1.6214,110000000.0
2007-11-14 12:19:00,1.62145,1.62165,1.62145,1.6216,96000000.0
2007-11-14 12:20:00,1.62165,1.62175,1.62105,1.62135,122200000.0
2007-11-14 12:21:00,1.6214,1.6216,1.6211,1.6216,76900000.0
2007-11-14 12:22:00,1.6216,1.622,1.62135,1.62185,135800000.0
2007-11-14 12:23:00,1.62185,1.6219,1.62115,1.62135,203500000.0
2007-11-14 12:24:00,1.62135,1.62165,1.62075,1.6211,207400000.0
2007-11-14 12:25:00,1.6211,1.6212,1.62025,1.62055,230000000.0
2007-11-14 12:26:00,1.62045,1.6206,1.62015,1.62025,293800000.0
2007-11-14 12:27:00,1.62035,1.6204,1.61985,1.6201,328800000.0
2007-11-14 12:28:00,1.62005,1.6203,1.6199,1.62015,232500000.0
2007-11-14 12:29:00,1.62005,1.62035,1.62005,1.6202,102800000.0
2007-11-14 12:30:00,1.62015,1.6203,1.6199,1.6199,74200000.0
2007-11-14 12:31:00,1.6199,1.6205,1.61975,1.62045,69100000.0
2007-11-14 12:32:00,1.62045,1.6206,1.62025,1.6205,167800000.0
2007-11-14 12:33:00,1.62055,1.6206,1.6204,1.6205,117600000.0
2007-11-14 12:34:00,1.6205,1.62205,1.6203,1.621,488700000.0
2007-11-14 12:35:00,1.621,1.6213,1.6204,1.62085,173700000.0
2007-11-14 12:36:00,1.62085,1.62155,1.62055,1.62115,285000000.0
2007-11-14 12:37:00,1.6211,1.6215,1.62085,1.62115,186800000.0
2007-11-14 12:38:00,1.6212,1.6216,1.6211,1.6214,232200000.0
2007-11-14 12:39:00,1.6214,1.6218,1.62135,1.62145,167100000.0
2007-11-14 12:40:00,1.62145,1.62235,1.62135,1.62235,192800000.0
2007-11-14 12:41:00,1.62235,1.6226,1.62185,1.62205,356200000.0
2007-11-14 12:42:00,1.62205,1.62245,1.62175,1.62245,179699999.0
2007-11-14 12:43:00,1.62235,1.6227,1.6222,1.62255,136000000.0
2007-11-14 12:44:00,1.62255,1.62315,1.62225,1.62305,278400000.0
2007-11-14 12:45:00,1.62305,1.6233,1.6228,1.6233,130900000.0
2007-11-14 12:46:00,1.62325,1.6235,1.62285,1.62315,339800001.0
2007-11-14 12:47:00,1.62325,1.62355,1.62285,1.6233,343799998.0
2007-11-14 12:48:00,1.6233,1.6239,1.62295,1.62295,242600000.0
2007-11-14 12:49:00,1.62295,1.62345,1.62225,1.6229,314500002.0
2007-11-14 12:50:00,1.6229,1.62335,1.6222,1.62315,163100000.0
2007-11-14 12:51:00,1.62315,1.6232,1.62185,1.62205,331300000.0
2007-11-14 12:52:00,1.62205,1.62235,1.62155,1.62205,496200004.0
2007-11-14 12:53:00,1.62205,1.62265,1.62185,1.62205,112400000.0
2007-11-14 12:54:00,1.62205,1.6221,1.62155,1.6217,175400000.0
2007-11-14 12:55:00,1.6217,1.62235,1.6216,1.62215,178500000.0
2007-11-14 12:56:00,1.62215,1.62375,1.62215,1.62265,208400000.0
2007-11-14 12:57:00,1.62265,1.62325,1.62245,1.62305,315900001.0
2007-11-14 12:58:00,1.6231,1.62415,1.6231,1.62385,357200000.0
2007-11-14 12:59:00,1.62385,1.6243,1.62385,1.62385,271499999.0
2007-11-14 13:00:00,1.62385,1.6242,1.6236,1.62365,609099999.0
2007-11-14 13:01:00,1.62365,1.624,1.62265,1.6231,916600009.0
2007-11-14 13:02:00,1.6231,1.62315,1.622,1.62225,253400002.0
2007-11-14 13:03:00,1.6223,1.62265,1.62225,1.62255,438200000.0
2007-11-14 13:04:00,1.62255,1.62255,1.62165,1.62235,195900001.0
2007-11-14 13:05:00,1.62235,1.6227,1.62185,1.62185,291599995.0
2007-11-14 13:06:00,1.62185,1.62265,1.6218,1.62265,336900002.0
2007-11-14 13:07:00,1.62255,1.62335,1.62235,1.62325,460700002.0
2007-11-14 13:08:00,1.62325,1.6241,1.6231,1.6231,414800000.0
2007-11-14 13:09:00,1.6231,1.62355,1.62285,1.6231,153200000.0
2007-11-14 13:10:00,1.6231,1.62345,1.6231,1.6234,104400000.0
2007-11-14 13:11:00,1.62335,1.62455,1.62305,1.62385,561199999.0
2007-11-14 13:12:00,1.62405,1.62515,1.62405,1.6251,151700000.0
2007-11-14 13:13:00,1.62525,1.62525,1.6245,1.6245,43700000.0
2007-11-14 13:14:00,1.62445,1.62455,1.62315,1.62315,860999999.0
2007-11-14 13:15:00,1.62315,1.62375,1.62265,1.6228,902099995.0
2007-11-14 13:16:00,1.6228,1.6243,1.6228,1.62415,304000001.0
2007-11-14 13:17:00,1.6242,1.62535,1.62415,1.62485,844399992.0
2007-11-14 13:18:00,1.62485,1.6253,1.62465,1.62475,264000000.0
2007-11-14 13:19:00,1.62475,1.62525,1.62415,1.62435,325600000.0
2007-11-14 13:20:00,1.62435,1.62525,1.62435,1.62515,309699999.0
2007-11-14 13:21:00,1.62515,1.6255,1.62475,1.62475,365300000.0
2007-11-14 13:22:00,1.6248,1.62555,1.62425,1.62495,359500001.0
2007-11-14 13:23:00,1.62475,1.625,1.62445,1.62455,176600000.0
2007-11-14 13:24:00,1.6246,1.6246,1.62385,1.624,144000000.0
2007-11-14 13:25:00,1.62405,1.6248,1.6239,1.6247,166000000.0
2007-11-14 13:26:00,1.6247,1.625,1.62435,1.6248,152800000.0
2007-11-14 13:27:00,1.6248,1.6251,1.62465,1.62495,105100000.0
2007-11-14 13:28:00,1.62495,1.62495,1.62425,1.62425,93300000.0
2007-11-14 13:29:00,1.62425,1.6246,1.62425,1.6245,67700000.0
2007-11-14 13:30:00,1.6245,1.6253,1.62425,1.62445,343300001.0
2007-11-14 13:31:00,1.6249,1.6254,1.6245,1.6253,582500000.0
2007-11-14 13:32:00,1.62525,1.6255,1.62485,1.62495,189900000.0
2007-11-14 13:33:00,1.62495,1.62505,1.62415,1.62425,682100003.0
2007-11-14 13:34:00,1.62445,1.6248,1.62415,1.6243,367899998.0
2007-11-14 13:35:00,1.6243,1.6246,1.624,1.62405,254700000.0
2007-11-14 13:36:00,1.624,1.6245,1.6234,1.6235,288699998.0
2007-11-14 13:37:00,1.6235,1.6245,1.6234,1.6245,174200000.0
2007-11-14 13:38:00,1.6245,1.62465,1.6243,1.62455,170300001.0
2007-11-14 13:39:00,1.62445,1.6246,1.6238,1.6245,490999996.0
2007-11-14 13:40:00,1.6245,1.6247,1.6243,1.6247,331399998.0
2007-11-14 13:41:00,1.6247,1.6269,1.6246,1.6269,188300001.0
2007-11-14 13:42:00,1.6269,1.6277,1.626,1.6274,745700004.0
2007-11-14 13:43:00,1.62745,1.6277,1.627,1.6271,535499999.0
2007-11-14 13:44:00,1.6271,1.6279,1.62675,1.6276,434199997.0
2007-11-14 13:45:00,1.6276,1.6295,1.6276,1.6294,349200000.0
2007-11-14 13:46:00,1.6294,1.6308,1.6291,1.6304,965599997.0
2007-11-14 13:47:00,1.6304,1.632,1.6304,1.632,567300001.0
2007-11-14 13:48:00,1.63195,1.633,1.6311,1.63185,897400000.0
2007-11-14 13:49:00,1.6318,1.6322,1.6312,1.63145,790500001.0
2007-11-14 13:50:00,1.6314,1.6314,1.6301,1.6306,866999988.0
2007-11-14 13:51:00,1.6307,1.631,1.6296,1.6296,641800000.0
2007-11-14 13:52:00,1.62965,1.631,1.62965,1.6308,666299997.0
2007-11-14 13:53:00,1.631,1.6315,1.63095,1.631,285700000.0
2007-11-14 13:54:00,1.631,1.6313,1.62995,1.6311,883450005.0
2007-11-14 13:55:00,1.6311,1.6312,1.6309,1.6311,302300000.0
2007-11-14 13:56:00,1.6311,1.6313,1.6308,1.63105,359900000.0
2007-11-14 13:57:00,1.63105,1.6314,1.63095,1.6313,202700000.0
2007-11-14 13:58:00,1.6313,1.6325,1.6302,1.6316,1137500001.0
2007-11-14 13:59:00,1.6316,1.6317,1.63045,1.6307,450900003.0
2007-11-14 14:00:00,1.6307,1.6307,1.6298,1.62995,875299998.0
2007-11-14 14:01:00,1.62995,1.62995,1.6293,1.6297,702900002.0
2007-11-14 14:02:00,1.6297,1.6309,1.6295,1.6309,460300004.0
2007-11-14 14:03:00,1.6309,1.631,1.6302,1.63065,1000500007.0
2007-11-14 14:04:00,1.6306,1.631,1.6301,1.6302,772900004.0
2007-11-14 14:05:00,1.6301,1.63045,1.62955,1.62955,600899992.0
2007-11-14 14:06:00,1.62955,1.63,1.6292,1.62935,524600001.0
2007-11-14 14:07:00,1.6294,1.63005,1.6286,1.6292,390500001.0
2007-11-14 14:08:00,1.6292,1.62955,1.6281,1.6283,647300002.0
2007-11-14 14:09:00,1.6285,1.629,1.62775,1.6288,824100004.0
2007-11-14 14:10:00,1.6286,1.6289,1.62785,1.6288,485100000.0
2007-11-14 14:11:00,1.6288,1.6302,1.6288,1.6298,459000000.0
2007-11-14 14:12:00,1.6299,1.6311,1.6295,1.63085,255400000.0
2007-11-14 14:13:00,1.63085,1.631,1.6302,1.6308,392599999.0
2007-11-14 14:14:00,1.6308,1.6309,1.6301,1.63065,301599998.0
2007-11-14 14:15:00,1.6307,1.631,1.63045,1.63055,279849996.0
2007-11-14 14:16:00,1.63055,1.631,1.6305,1.6308,249699999.0
2007-11-14 14:17:00,1.6309,1.632,1.6309,1.632,333100000.0
2007-11-14 14:18:00,1.632,1.6321,1.6315,1.6315,106300000.0
2007-11-14 14:19:00,1.6314,1.63155,1.63095,1.6313,441300000.0
2007-11-14 14:20:00,1.63125,1.6313,1.63035,1.63045,712599999.0
2007-11-14 14:21:00,1.6305,1.631,1.6302,1.63025,134000000.0
2007-11-14 14:22:00,1.63025,1.6306,1.63015,1.6304,167000000.0
2007-11-14 14:23:00,1.6304,1.63055,1.6302,1.6302,217700000.0
2007-11-14 14:24:00,1.6303,1.6303,1.63,1.6302,252899998.0
2007-11-14 14:25:00,1.63005,1.6304,1.63005,1.6302,79300000.0
2007-11-14 14:26:00,1.6302,1.6313,1.6301,1.6307,154700000.0
2007-11-14 14:27:00,1.6307,1.6312,1.6307,1.631,85000000.0
2007-11-14 14:28:00,1.631,1.6312,1.6307,1.6312,232700001.0
2007-11-14 14:29:00,1.63115,1.6312,1.6305,1.6305,387999997.0
2007-11-14 14:30:00,1.63055,1.63085,1.63,1.63,662800006.0
2007-11-14 14:31:00,1.63,1.63015,1.6298,1.63,269200005.0
2007-11-14 14:32:00,1.63005,1.6301,1.6295,1.6299,160299999.0
2007-11-14 14:33:00,1.6299,1.6302,1.6294,1.6299,551599999.0
2007-11-14 14:34:00,1.6299,1.6303,1.6295,1.63015,528500000.0
2007-11-14 14:35:00,1.63015,1.6309,1.63015,1.6305,160600000.0
2007-11-14 14:36:00,1.6305,1.63065,1.6305,1.63055,91800000.0
2007-11-14 14:37:00,1.6305,1.63075,1.6301,1.63045,369100000.0
2007-11-14 14:38:00,1.63045,1.63075,1.6304,1.6307,50600000.0
2007-11-14 14:39:00,1.6307,1.6307,1.63045,1.63065,169300003.0
2007-11-14 14:40:00,1.6306,1.6307,1.63055,1.6307,128900000.0
2007-11-14 14:41:00,1.6307,1.6308,1.6304,1.6305,84000000.0
2007-11-14 14:42:00,1.6305,1.63065,1.63025,1.63035,147500000.0
2007-11-14 14:43:00,1.6304,1.6307,1.6302,1.6307,73200000.0
2007-11-14 14:44:00,1.6307,1.6307,1.6299,1.6302,280099995.0
2007-11-14 14:45:00,1.6302,1.6305,1.6299,1.6303,247700001.0
2007-11-14 14:46:00,1.6303,1.6305,1.6301,1.63035,176800003.0
2007-11-14 14:47:00,1.6303,1.6303,1.63,1.63005,128000000.0
2007-11-14 14:48:00,1.63005,1.63045,1.62975,1.62995,147700001.0
2007-11-14 14:49:00,1.62995,1.63025,1.6297,1.62995,334999998.0
2007-11-14 14:50:00,1.62995,1.63005,1.62975,1.63005,55000000.0
2007-11-14 14:51:00,1.63005,1.6303,1.6298,1.63025,71400000.0
2007-11-14 14:52:00,1.63025,1.63045,1.6301,1.6304,265300001.0
2007-11-14 14:53:00,1.6304,1.6304,1.62975,1.62975,55000000.0
2007-11-14 14:54:00,1.62975,1.62975,1.62965,1.62975,47300000.0
2007-11-14 14:55:00,1.6297,1.62995,1.6296,1.6296,532400006.0
2007-11-14 14:56:00,1.6296,1.6299,1.6296,1.6297,279100002.0
2007-11-14 14:57:00,1.6297,1.6302,1.6294,1.6301,495300000.0
2007-11-14 14:58:00,1.6301,1.63035,1.6299,1.62995,146900000.0
2007-11-14 14:59:00,1.62995,1.63,1.6289,1.62905,511000002.0
2007-11-14 15:00:00,1.62905,1.6298,1.62905,1.62965,115700001.0
2007-11-14 15:01:00,1.6297,1.62985,1.6293,1.6295,226800000.0
2007-11-14 15:02:00,1.6295,1.6298,1.6294,1.6298,54600000.0
2007-11-14 15:03:00,1.6298,1.62985,1.6293,1.62975,223400001.0
2007-11-14 15:04:00,1.62975,1.62995,1.6296,1.6298,100600000.0
2007-11-14 15:05:00,1.6298,1.6299,1.6296,1.6299,208500000.0
2007-11-14 15:06:00,1.6299,1.63015,1.6299,1.63,215200000.0
2007-11-14 15:07:00,1.63,1.6306,1.63,1.6306,395600000.0
2007-11-14 15:08:00,1.6306,1.6306,1.63,1.63025,282300000.0
2007-11-14 15:09:00,1.63025,1.6303,1.62995,1.63015,272900000.0
2007-11-14 15:10:00,1.63025,1.6305,1.63,1.6305,284800000.0
2007-11-14 15:11:00,1.6305,1.6309,1.6305,1.63065,217600000.0
2007-11-14 15:12:00,1.6306,1.63075,1.6303,1.6304,127899997.0
2007-11-14 15:13:00,1.6304,1.6304,1.63015,1.6304,101000000.0
2007-11-14 15:14:00,1.63035,1.631,1.6303,1.6309,150600000.0
2007-11-14 15:15:00,1.631,1.6313,1.6302,1.6308,503599996.0
2007-11-14 15:16:00,1.6308,1.631,1.63035,1.63035,658400000.0
2007-11-14 15:17:00,1.63035,1.6307,1.6303,1.63065,400699999.0
2007-11-14 15:18:00,1.63065,1.6308,1.6303,1.6305,707600000.0
2007-11-14 15:19:00,1.6305,1.6306,1.6303,1.63045,211799999.0
2007-11-14 15:20:00,1.6305,1.6307,1.6303,1.6305,162200000.0
2007-11-14 15:21:00,1.6305,1.6308,1.6304,1.63065,227800000.0
2007-11-14 15:22:00,1.6307,1.6307,1.63035,1.63035,175900000.0
2007-11-14 15:23:00,1.63035,1.63075,1.6302,1.6304,489700001.0
2007-11-14 15:24:00,1.6304,1.6304,1.6291,1.6293,519899999.0
2007-11-14 15:25:00,1.6293,1.6298,1.6289,1.6296,332500000.0
2007-11-14 15:26:00,1.6296,1.6298,1.6294,1.6296,515800003.0
2007-11-14 15:27:00,1.6296,1.6302,1.6294,1.63005,267700000.0
2007-11-14 15:28:00,1.63,1.6304,1.62995,1.6302,305400000.0
2007-11-14 15:29:00,1.6302,1.6302,1.6294,1.6296,415199997.0
2007-11-14 15:30:00,1.6296,1.6304,1.62775,1.62775,815100000.0
2007-11-14 15:31:00,1.6277,1.62785,1.6261,1.6268,500100000.0
2007-11-14 15:32:00,1.6269,1.627,1.6261,1.6263,691099999.0
2007-11-14 15:33:00,1.6263,1.62675,1.6243,1.6243,652700003.0
2007-11-14 15:34:00,1.6244,1.62445,1.6238,1.62425,985800002.0
2007-11-14 15:35:00,1.6243,1.6251,1.6238,1.6247,873899998.0
2007-11-14 15:36:00,1.6247,1.6251,1.62425,1.6248,189100000.0
2007-11-14 15:37:00,1.6248,1.6268,1.6248,1.6268,587300000.0
2007-11-14 15:38:00,1.6268,1.6269,1.6259,1.62615,603700000.0
2007-11-14 15:39:00,1.62615,1.6265,1.6253,1.62545,627099998.0
2007-11-14 15:40:00,1.6255,1.6262,1.62515,1.6262,705599999.0
2007-11-14 15:41:00,1.62615,1.6272,1.6258,1.6265,422300000.0
2007-11-14 15:42:00,1.6265,1.6274,1.6265,1.6274,570799999.0
2007-11-14 15:43:00,1.6274,1.628,1.6266,1.62685,690000000.0
2007-11-14 15:44:00,1.62685,1.6269,1.6266,1.6266,507200000.0
2007-11-14 15:45:00,1.6266,1.6269,1.62645,1.62675,353600000.0
2007-11-14 15:46:00,1.6267,1.6268,1.62625,1.6266,247200000.0
2007-11-14 15:47:00,1.6266,1.62665,1.62545,1.62555,327700000.0
2007-11-14 15:48:00,1.62555,1.6262,1.62555,1.6262,304500000.0
2007-11-14 15:49:00,1.6262,1.6262,1.6255,1.6258,852999998.0
2007-11-14 15:50:00,1.6259,1.6259,1.6253,1.62545,548899998.0
2007-11-14 15:51:00,1.62545,1.6258,1.62545,1.6258,145400000.0
2007-11-14 15:52:00,1.6258,1.62605,1.6257,1.62585,121600000.0
2007-11-14 15:53:00,1.62575,1.62585,1.6252,1.6255,549499994.0
2007-11-14 15:54:00,1.6256,1.6263,1.6254,1.6259,691200002.0
2007-11-14 15:55:00,1.6259,1.6263,1.6258,1.6262,334400000.0
2007-11-14 15:56:00,1.6262,1.6262,1.6252,1.6258,773599994.0
2007-11-14 15:57:00,1.6259,1.626,1.6257,1.6259,337000000.0
2007-11-14 15:58:00,1.626,1.6263,1.6257,1.6257,557599993.0
2007-11-14 15:59:00,1.6257,1.6264,1.6256,1.6264,391800003.0
2007-11-14 16:00:00,1.6264,1.62685,1.6264,1.6267,63700000.0
2007-11-14 16:01:00,1.6267,1.62695,1.626,1.626,488699994.0
2007-11-14 16:02:00,1.6261,1.627,1.62605,1.627,487200000.0
2007-11-14 16:03:00,1.627,1.6272,1.6263,1.6271,548400000.0
2007-11-14 16:04:00,1.6271,1.6272,1.6261,1.6262,149000000.0
2007-11-14 16:05:00,1.6262,1.6262,1.62535,1.62585,293400000.0
2007-11-14 16:06:00,1.62585,1.62655,1.62585,1.6264,313900000.0
2007-11-14 16:07:00,1.6264,1.6266,1.6259,1.6262,232800000.0
2007-11-14 16:08:00,1.6262,1.6271,1.62615,1.6268,251200000.0
2007-11-14 16:09:00,1.6268,1.6269,1.6265,1.62655,217900000.0
2007-11-14 16:10:00,1.62655,1.62665,1.6262,1.62625,148199999.0
2007-11-14 16:11:00,1.62625,1.62665,1.626,1.62665,286600000.0
2007-11-14 16:12:00,1.6266,1.62715,1.6262,1.6271,448599999.0
2007-11-14 16:13:00,1.62705,1.6279,1.6267,1.6271,653700000.0
2007-11-14 16:14:00,1.6271,1.6274,1.6264,1.6272,744400000.0
2007-11-14 16:15:00,1.6273,1.6278,1.627,1.6275,721000000.0
2007-11-14 16:16:00,1.6275,1.6277,1.6262,1.627,683999999.0
2007-11-14 16:17:00,1.627,1.6274,1.6268,1.6272,555200000.0
2007-11-14 16:18:00,1.6272,1.6276,1.6271,1.6271,520800000.0
2007-11-14 16:19:00,1.6271,1.6273,1.627,1.6271,293400000.0
2007-11-14 16:20:00,1.6271,1.6273,1.6268,1.627,549700000.0
2007-11-14 16:21:00,1.627,1.6273,1.6269,1.6269,350800000.0
2007-11-14 16:22:00,1.6269,1.627,1.62655,1.6268,496000000.0
2007-11-14 16:23:00,1.6268,1.627,1.6265,1.62655,500000000.0
2007-11-14 16:24:00,1.62655,1.6268,1.625,1.625,662399999.0
2007-11-14 16:25:00,1.625,1.6254,1.6247,1.6249,668800002.0
2007-11-14 16:26:00,1.6249,1.6261,1.6248,1.626,1103699993.0
2007-11-14 16:27:00,1.626,1.6268,1.626,1.6263,1271299984.0
2007-11-14 16:28:00,1.6264,1.6267,1.626,1.6265,662699998.0
2007-11-14 16:29:00,1.62645,1.6266,1.626,1.6266,1168999992.0
2007-11-14 16:30:00,1.6266,1.627,1.6265,1.6266,1054099998.0
2007-11-14 16:31:00,1.6266,1.6276,1.6264,1.6276,534400000.0
2007-11-14 16:32:00,1.6276,1.6295,1.6276,1.629,1225999996.0
2007-11-14 16:33:00,1.629,1.6296,1.6285,1.6286,989999993.0
2007-11-14 16:34:00,1.62855,1.6288,1.62845,1.6285,681199999.0
2007-11-14 16:35:00,1.6285,1.6297,1.6285,1.6294,626399998.0
2007-11-14 16:36:00,1.6294,1.6295,1.6286,1.6286,447999999.0
2007-11-14 16:37:00,1.6286,1.6289,1.6282,1.6288,623000000.0
2007-11-14 16:38:00,1.62865,1.629,1.62745,1.628,846699999.0
2007-11-14 16:39:00,1.628,1.6285,1.6276,1.6276,597600000.0
2007-11-14 16:40:00,1.6276,1.6283,1.6272,1.6283,529000000.0
2007-11-14 16:41:00,1.6283,1.6283,1.6273,1.6273,392800000.0
2007-11-14 16:42:00,1.6273,1.6281,1.6272,1.6281,345450000.0
2007-11-14 16:43:00,1.6281,1.6284,1.628,1.6282,228800000.0
2007-11-14 16:44:00,1.6282,1.6286,1.62725,1.6278,301800000.0
2007-11-14 16:45:00,1.62775,1.62785,1.6271,1.6275,719199996.0
2007-11-14 16:46:00,1.6275,1.6279,1.6272,1.6275,1040699977.0
2007-11-14 16:47:00,1.6275,1.6279,1.6269,1.627,171700000.0
2007-11-14 16:48:00,1.627,1.6275,1.627,1.6275,96700000.0
2007-11-14 16:49:00,1.6275,1.6287,1.6273,1.6284,473199998.0
2007-11-14 16:50:00,1.6284,1.6291,1.62825,1.6284,510600000.0
2007-11-14 16:51:00,1.6284,1.629,1.6281,1.6286,1243799993.0
2007-11-14 16:52:00,1.6287,1.629,1.6282,1.6289,1276699986.0
2007-11-14 16:53:00,1.6289,1.6297,1.6287,1.6295,420700000.0
2007-11-14 16:54:00,1.6295,1.6299,1.6295,1.6299,174500000.0
2007-11-14 16:55:00,1.6299,1.6306,1.6298,1.6305,175400000.0
2007-11-14 16:56:00,1.63025,1.631,1.63,1.6308,198499999.0
2007-11-14 16:57:00,1.6308,1.6317,1.63055,1.6314,717900000.0
2007-11-14 16:58:00,1.6314,1.6327,1.6313,1.6318,1025300001.0
2007-11-14 16:59:00,1.6318,1.6322,1.6315,1.6319,764200000.0
2007-11-14 17:00:00,1.6318,1.6326,1.6317,1.632,1116199995.0
2007-11-14 17:01:00,1.632,1.63245,1.6314,1.6317,1282199998.0
2007-11-14 17:02:00,1.6316,1.6317,1.63055,1.63055,1526499989.0
2007-11-14 17:03:00,1.63055,1.6312,1.63055,1.6312,840000000.0
2007-11-14 17:04:00,1.6313,1.6314,1.6303,1.6307,835699996.0
2007-11-14 17:05:00,1.63065,1.6318,1.6306,1.6314,767200001.0
2007-11-14 17:06:00,1.6315,1.6316,1.6312,1.6313,536600000.0
2007-11-14 17:07:00,1.6313,1.6318,1.631,1.6316,1066599987.0
2007-11-14 17:08:00,1.6316,1.6323,1.6313,1.6322,1209400010.0
2007-11-14 17:09:00,1.6322,1.6326,1.6322,1.63245,267800000.0
2007-11-14 17:10:00,1.6324,1.6324,1.6315,1.6321,314200000.0
2007-11-14 17:11:00,1.6321,1.6324,1.6318,1.6319,548400000.0
2007-11-14 17:12:00,1.6319,1.6319,1.6306,1.6306,535999999.0
2007-11-14 17:13:00,1.6305,1.6309,1.6303,1.6307,684800001.0
2007-11-14 17:14:00,1.6306,1.631,1.6303,1.6303,403200003.0
2007-11-14 17:15:00,1.6303,1.6311,1.63,1.6308,301000000.0
2007-11-14 17:16:00,1.63075,1.6311,1.63035,1.63035,375500000.0
2007-11-14 17:17:00,1.63025,1.6307,1.6301,1.6303,364300001.0
2007-11-14 17:18:00,1.6305,1.6308,1.6294,1.6294,182000000.0
2007-11-14 17:19:00,1.6293,1.6302,1.6293,1.6299,488500000.0
2007-11-14 17:20:00,1.6298,1.63,1.6294,1.6296,210400000.0
2007-11-14 17:21:00,1.6296,1.63,1.6294,1.6296,107000000.0
2007-11-14 17:22:00,1.6296,1.6297,1.6285,1.629,401700000.0
2007-11-14 17:23:00,1.629,1.6298,1.629,1.6292,258999999.0
2007-11-14 17:24:00,1.6292,1.63025,1.6292,1.6299,229400000.0
2007-11-14 17:25:00,1.6299,1.6305,1.6299,1.6305,423700000.0
2007-11-14 17:26:00,1.6305,1.6315,1.6305,1.6314,519300000.0
2007-11-14 17:27:00,1.6313,1.6324,1.6312,1.63235,760099996.0
2007-11-14 17:28:00,1.6323,1.6323,1.6309,1.6314,553850000.0
2007-11-14 17:29:00,1.6314,1.633,1.6313,1.6324,740100000.0
2007-11-14 17:30:00,1.6324,1.6336,1.6323,1.6333,714500000.0
2007-11-14 17:31:00,1.6333,1.6335,1.6326,1.6329,1208600008.0
2007-11-14 17:32:00,1.6329,1.6339,1.6326,1.6326,617399999.0
2007-11-14 17:33:00,1.6327,1.6329,1.6324,1.6324,990399998.0
2007-11-14 17:34:00,1.6324,1.633,1.6319,1.6322,1138999999.0
2007-11-14 17:35:00,1.6322,1.6325,1.6319,1.6323,636799998.0
2007-11-14 17:36:00,1.6323,1.6324,1.632,1.632,334500000.0
2007-11-14 17:37:00,1.632,1.6328,1.632,1.6325,1152200000.0
2007-11-14 17:38:00,1.6325,1.6333,1.6321,1.6322,1096000005.0
2007-11-14 17:39:00,1.6322,1.6325,1.6315,1.6316,748799999.0
2007-11-14 17:40:00,1.6316,1.632,1.631,1.632,1020799999.0
2007-11-14 17:41:00,1.6319,1.6321,1.6313,1.6314,728800000.0
2007-11-14 17:42:00,1.6314,1.632,1.6312,1.63185,676800002.0
2007-11-14 17:43:00,1.63185,1.6319,1.631,1.6312,902899997.0
2007-11-14 17:44:00,1.6312,1.6317,1.6311,1.6317,776600000.0
2007-11-14 17:45:00,1.6317,1.6318,1.6311,1.6314,367499999.0
2007-11-14 17:46:00,1.6314,1.6315,1.6306,1.6307,698400003.0
2007-11-14 17:47:00,1.6307,1.6308,1.6306,1.6307,388000000.0
2007-11-14 17:48:00,1.6307,1.6309,1.6299,1.6305,984999994.0
2007-11-14 17:49:00,1.6305,1.6305,1.6293,1.63,1263500018.0
2007-11-14 17:50:00,1.63,1.6305,1.6298,1.63045,692100001.0
2007-11-14 17:51:00,1.6304,1.6305,1.6299,1.6302,238400000.0
2007-11-14 17:52:00,1.6302,1.6303,1.6298,1.6301,530700000.0
2007-11-14 17:53:00,1.6301,1.6301,1.6298,1.6299,386400000.0
2007-11-14 17:54:00,1.6299,1.6299,1.62935,1.6298,697699999.0
2007-11-14 17:55:00,1.6296,1.6298,1.6294,1.6297,833750003.0
2007-11-14 17:56:00,1.6297,1.6304,1.6297,1.6303,267100000.0
2007-11-14 17:57:00,1.6303,1.6306,1.62975,1.6302,381400001.0
2007-11-14 17:58:00,1.6302,1.6304,1.6297,1.6304,364700000.0
2007-11-14 17:59:00,1.6304,1.6309,1.6304,1.6306,1310800006.0
2007-11-14 18:00:00,1.6307,1.6308,1.6302,1.6306,708299999.0
2007-11-14 18:01:00,1.6306,1.6308,1.63035,1.6306,470000003.0
2007-11-14 18:02:00,1.6306,1.6306,1.6298,1.63,547999999.0
2007-11-14 18:03:00,1.63,1.6301,1.6297,1.6301,703999998.0
2007-11-14 18:04:00,1.6301,1.6304,1.6288,1.6288,1089799999.0
2007-11-14 18:05:00,1.6288,1.6293,1.6286,1.6287,525000000.0
2007-11-14 18:06:00,1.6287,1.6291,1.6285,1.629,1039600000.0
2007-11-14 18:07:00,1.6292,1.6292,1.6284,1.6289,212700000.0
2007-11-14 18:08:00,1.6289,1.6301,1.6288,1.6296,965600012.0
2007-11-14 18:09:00,1.62945,1.6303,1.6294,1.6303,853799999.0
2007-11-14 18:10:00,1.6303,1.6306,1.6293,1.6293,1331099998.0
2007-11-14 18:11:00,1.6294,1.6306,1.62925,1.6304,824600003.0
2007-11-14 18:12:00,1.6304,1.6307,1.6297,1.6306,562200000.0
2007-11-14 18:13:00,1.6306,1.6308,1.63,1.6303,955099999.0
2007-11-14 18:14:00,1.6303,1.6303,1.62965,1.6299,1128899998.0
2007-11-14 18:15:00,1.6299,1.6301,1.6294,1.62975,1239199989.0
2007-11-14 18:16:00,1.6299,1.63,1.6294,1.6298,798700005.0
2007-11-14 18:17:00,1.6298,1.6305,1.6298,1.6305,448000000.0
2007-11-14 18:18:00,1.6305,1.631,1.6302,1.6308,1166499998.0
2007-11-14 18:19:00,1.6308,1.6308,1.62985,1.63,1553000012.0
2007-11-14 18:20:00,1.63,1.6302,1.6294,1.6297,1337300004.0
2007-11-14 18:21:00,1.6295,1.63,1.6294,1.6298,816600000.0
2007-11-14 18:22:00,1.6297,1.6302,1.6296,1.6302,631100000.0
2007-11-14 18:23:00,1.6302,1.6305,1.6301,1.6303,743600000.0
2007-11-14 18:24:00,1.6303,1.6307,1.6303,1.6305,298300000.0
2007-11-14 18:25:00,1.6305,1.6306,1.6299,1.63,830400000.0
2007-11-14 18:26:00,1.63,1.6301,1.6295,1.6295,199300000.0
2007-11-14 18:27:00,1.6295,1.6295,1.6291,1.6294,1411699993.0
2007-11-14 18:28:00,1.6294,1.6295,1.629,1.629,701500000.0
2007-11-14 18:29:00,1.629,1.6299,1.6289,1.6298,757499998.0
2007-11-14 18:30:00,1.6297,1.6298,1.6293,1.6295,789399996.0
2007-11-14 18:31:00,1.6295,1.6309,1.6295,1.6307,313600000.0
2007-11-14 18:32:00,1.6307,1.6309,1.6301,1.6304,477500000.0
2007-11-14 18:33:00,1.6304,1.631,1.6302,1.6302,197300000.0
2007-11-14 18:34:00,1.6302,1.6304,1.6293,1.6297,1068999991.0
2007-11-14 18:35:00,1.6299,1.6308,1.6295,1.6307,543800001.0
2007-11-14 18:36:00,1.6307,1.6312,1.6307,1.631,669399999.0
2007-11-14 18:37:00,1.6309,1.6315,1.6306,1.6315,782000000.0
2007-11-14 18:38:00,1.6316,1.6316,1.6299,1.6299,679800001.0
2007-11-14 18:39:00,1.63,1.6309,1.6299,1.6307,621300000.0
2007-11-14 18:40:00,1.6307,1.6313,1.6307,1.63085,1256799999.0
2007-11-14 18:41:00,1.63085,1.631,1.6306,1.6306,1283200000.0
2007-11-14 18:42:00,1.6306,1.6308,1.6304,1.6305,1638400000.0
2007-11-14 18:43:00,1.6305,1.6305,1.63,1.6301,1688800003.0
2007-11-14 18:44:00,1.6301,1.6301,1.6294,1.6295,1070199999.0
2007-11-14 18:45:00,1.6296,1.6298,1.6294,1.6297,1618200005.0
2007-11-14 18:46:00,1.6297,1.6298,1.6282,1.6286,1848249980.0
2007-11-14 18:47:00,1.6286,1.6287,1.6283,1.6285,1366599999.0
2007-11-14 18:48:00,1.6285,1.6286,1.6282,1.6284,1049499998.0
2007-11-14 18:49:00,1.6285,1.6285,1.6279,1.6281,1078800000.0
2007-11-14 18:50:00,1.6281,1.629,1.6281,1.629,692000001.0
2007-11-14 18:51:00,1.629,1.6291,1.6282,1.6283,725300000.0
2007-11-14 18:52:00,1.6283,1.629,1.6281,1.629,825100000.0
2007-11-14 18:53:00,1.629,1.6291,1.6285,1.6287,1878699992.0
2007-11-14 18:54:00,1.6287,1.6295,1.6284,1.62925,449400000.0
2007-11-14 18:55:00,1.6292,1.6297,1.629,1.6294,1008299999.0
2007-11-14 18:56:00,1.6294,1.6297,1.6291,1.6297,864800000.0
2007-11-14 18:57:00,1.6297,1.6302,1.6294,1.6302,822400000.0
2007-11-14 18:58:00,1.6302,1.6302,1.6294,1.6296,658400001.0
2007-11-14 18:59:00,1.6296,1.6297,1.6293,1.6294,1281599999.0
2007-11-14 19:00:00,1.6294,1.6295,1.6289,1.6292,1500000000.0
2007-11-14 19:01:00,1.6279,1.6279,1.6277,1.6277,1793299999.0
2007-11-14 19:02:00,1.6281,1.6281,1.6276,1.6281,1793299999.0
2007-11-14 19:03:00,1.628,1.628,1.6277,1.6279,1793299999.0
2007-11-14 19:04:00,1.6277,1.6283,1.6277,1.6282,1793299999.0
2007-11-14 19:05:00,1.6281,1.6283,1.628,1.6281,1793299999.0
2007-11-14 19:06:00,1.6283,1.6284,1.6283,1.6283,1793299999.0
2007-11-14 19:07:00,1.6281,1.6283,1.6281,1.6283,1793299999.0
2007-11-14 19:08:00,1.6281,1.6281,1.6281,1.6281,1793299999.0
2007-11-14 19:09:00,1.6296,1.6298,1.6294,1.6294,1793299999.0
2007-11-14 19:10:00,1.6294,1.63,1.6293,1.62945,1977500000.0
2007-11-14 19:11:00,1.62945,1.6296,1.6283,1.6288,1430700001.0
2007-11-14 19:12:00,1.6288,1.6288,1.6282,1.6286,2095400005.0
2007-11-14 19:13:00,1.6286,1.6287,1.6279,1.6281,1458400000.0
2007-11-14 19:14:00,1.6281,1.6281,1.62725,1.6273,976399998.0
2007-11-14 19:15:00,1.62725,1.62815,1.62715,1.628,571699999.0
2007-11-14 19:16:00,1.628,1.6282,1.6279,1.628,226600000.0
2007-11-14 19:17:00,1.628,1.6283,1.6277,1.6279,405100000.0
2007-11-14 19:18:00,1.6277,1.62795,1.6274,1.6275,1528999997.0
2007-11-14 19:19:00,1.6275,1.6276,1.62725,1.6276,452000000.0
2007-11-14 19:20:00,1.6276,1.6278,1.6272,1.6275,524000000.0
2007-11-14 19:21:00,1.6275,1.6275,1.627,1.6271,620000000.0
2007-11-14 19:22:00,1.6271,1.6272,1.6269,1.6269,1109700000.0
2007-11-14 19:23:00,1.6269,1.6274,1.6267,1.6274,957599986.0
2007-11-14 19:24:00,1.6274,1.6277,1.6272,1.6276,319800000.0
2007-11-14 19:25:00,1.6276,1.6281,1.6275,1.6277,313600000.0
2007-11-14 19:26:00,1.6277,1.6282,1.6276,1.6277,1844999998.0
2007-11-14 19:27:00,1.6277,1.62775,1.6258,1.6258,1490599997.0
2007-11-14 19:28:00,1.6258,1.62615,1.625,1.6252,2096799994.0
2007-11-14 19:29:00,1.6252,1.6255,1.6249,1.6254,1791700000.0
2007-11-14 19:30:00,1.6287,1.6292,1.6286,1.6292,1983599998.0
2007-11-14 19:31:00,1.6295,1.6301,1.629,1.6299,1983599998.0
2007-11-14 19:32:00,1.63,1.6303,1.6297,1.63,1983599998.0
2007-11-14 19:33:00,1.6298,1.6302,1.6298,1.63,1983599998.0
2007-11-14 19:34:00,1.62605,1.6264,1.62605,1.6261,1983599998.0
2007-11-14 19:35:00,1.6261,1.6268,1.6261,1.6266,1479199994.0
2007-11-14 19:36:00,1.6266,1.6268,1.6265,1.6265,1617600003.0
2007-11-14 19:37:00,1.6265,1.6268,1.62615,1.6265,465400000.0
2007-11-14 19:38:00,1.6265,1.6269,1.62645,1.62665,434800000.0
2007-11-14 19:39:00,1.6267,1.62695,1.6265,1.62665,979800000.0
2007-11-14 19:40:00,1.62665,1.6267,1.6265,1.62655,1494700000.0
2007-11-14 19:41:00,1.62655,1.6267,1.6263,1.62665,1254000000.0
2007-11-14 19:42:00,1.62665,1.627,1.6266,1.6268,1542399993.0
2007-11-14 19:43:00,1.6321,1.6321,1.6316,1.632,429700000.0
2007-11-14 19:44:00,1.6267,1.627,1.62665,1.6268,429700000.0
2007-11-14 19:45:00,1.6268,1.6268,1.6262,1.6265,652300000.0
2007-11-14 19:46:00,1.6265,1.6265,1.6262,1.6265,1363400000.0
2007-11-14 19:47:00,1.6265,1.6268,1.6264,1.6268,287600000.0
2007-11-14 19:48:00,1.6268,1.6274,1.6267,1.6274,382700000.0
2007-11-14 19:49:00,1.6274,1.6275,1.6269,1.6273,686900000.0
2007-11-14 19:50:00,1.6273,1.6278,1.6273,1.62735,1151600000.0
2007-11-14 19:51:00,1.62735,1.6279,1.62735,1.6277,379300000.0
2007-11-14 19:52:00,1.6277,1.6278,1.627,1.6272,825100003.0
2007-11-14 19:53:00,1.6272,1.6273,1.6264,1.6266,1372700001.0
2007-11-14 19:54:00,1.6266,1.6267,1.6265,1.6266,1468500000.0
2007-11-14 19:55:00,1.6315,1.6315,1.6312,1.6312,1300800006.0
2007-11-14 19:56:00,1.6266,1.6266,1.6262,1.62655,1300800006.0
2007-11-14 19:57:00,1.6309,1.6313,1.6309,1.631,1855899999.0
2007-11-14 19:58:00,1.6308,1.6315,1.6307,1.631,1855899999.0
2007-11-14 19:59:00,1.6267,1.6277,1.6266,1.6276,1855899999.0
2007-11-14 20:00:00,1.6276,1.6283,1.6275,1.6282,1670999991.0
2007-11-14 20:01:00,1.6282,1.6282,1.62805,1.6281,629600000.0
2007-11-14 20:02:00,1.6281,1.6285,1.628,1.6285,864800000.0
2007-11-14 20:03:00,1.6285,1.6285,1.628,1.62815,739700001.0
2007-11-14 20:04:00,1.62815,1.6286,1.628,1.62845,739700000.0
2007-11-14 20:05:00,1.62845,1.6286,1.6282,1.6285,783700000.0
2007-11-14 20:06:00,1.6285,1.6287,1.6285,1.6286,277600000.0
2007-11-14 20:07:00,1.6286,1.6286,1.6285,1.6286,304000000.0
2007-11-14 20:08:00,1.6286,1.6287,1.6282,1.6282,406100000.0
2007-11-14 20:09:00,1.6282,1.6285,1.628,1.6282,625700000.0
2007-11-14 20:10:00,1.62815,1.6284,1.62815,1.6283,623300000.0
2007-11-14 20:11:00,1.62825,1.6283,1.628,1.6281,626400000.0
2007-11-14 20:12:00,1.6281,1.6283,1.6278,1.6281,701600000.0
2007-11-14 20:13:00,1.6281,1.6285,1.6276,1.628,605200000.0
2007-11-14 20:14:00,1.6279,1.628,1.6278,1.628,724200000.0
2007-11-14 20:15:00,1.628,1.628,1.6277,1.6279,1455899999.0
2007-11-14 20:16:00,1.6279,1.6284,1.6278,1.6284,837900000.0
2007-11-14 20:17:00,1.6285,1.6289,1.62815,1.6282,575200000.0
2007-11-14 20:18:00,1.6282,1.6285,1.6282,1.6284,1493999998.0
2007-11-14 20:19:00,1.6284,1.6289,1.6283,1.62855,1957599998.0
2007-11-14 20:20:00,1.62845,1.63,1.62845,1.6299,703799997.0
2007-11-14 20:21:00,1.6299,1.63,1.6292,1.6295,1033299996.0
2007-11-14 20:22:00,1.6295,1.6296,1.6289,1.6293,1346699993.0
2007-11-14 20:23:00,1.6293,1.6294,1.6285,1.6286,1877700004.0
2007-11-14 20:24:00,1.6286,1.6287,1.6284,1.62845,1630599999.0
2007-11-14 20:25:00,1.62845,1.6286,1.6283,1.6285,1375600000.0
2007-11-14 20:26:00,1.6285,1.6291,1.6284,1.629,1868099976.0
2007-11-14 20:27:00,1.6264,1.6264,1.6259,1.6261,1711600004.0
2007-11-14 20:28:00,1.6293,1.6293,1.6285,1.62865,1711600004.0
2007-11-14 20:29:00,1.6287,1.6289,1.6282,1.6287,2027299995.0
2007-11-14 20:30:00,1.6287,1.6295,1.6287,1.6294,1480100000.0
2007-11-14 20:31:00,1.6294,1.63035,1.6292,1.6302,1960799999.0
2007-11-14 20:32:00,1.6302,1.6305,1.62995,1.6302,1595400000.0
2007-11-14 20:33:00,1.6279,1.6279,1.6276,1.6278,1475000000.0
2007-11-14 20:34:00,1.63025,1.6307,1.6302,1.6305,1475000000.0
2007-11-14 20:35:00,1.6305,1.6308,1.6304,1.6308,1994399968.0
2007-11-14 20:36:00,1.6308,1.6312,1.6306,1.6312,1279200000.0
2007-11-14 20:37:00,1.6313,1.6315,1.631,1.6312,1393200000.0
2007-11-14 20:38:00,1.6312,1.632,1.631,1.6318,1521799995.0
2007-11-14 20:39:00,1.6272,1.6274,1.6268,1.627,1571799998.0
2007-11-14 20:40:00,1.6326,1.6328,1.6323,1.6325,1571799998.0
2007-11-14 20:41:00,1.6326,1.6326,1.63125,1.6316,1995899993.0
2007-11-14 20:42:00,1.6316,1.6327,1.6314,1.6324,1812900002.0
2007-11-14 20:43:00,1.63245,1.6325,1.632,1.6323,2035800003.0
2007-11-14 20:44:00,1.63235,1.63235,1.6316,1.6319,1241700000.0
2007-11-14 20:45:00,1.6319,1.6322,1.6316,1.6316,1281599999.0
2007-11-14 20:46:00,1.63165,1.6325,1.6316,1.6325,1682200002.0
2007-11-14 20:47:00,1.6325,1.6326,1.6319,1.6319,1254699996.0
2007-11-14 20:48:00,1.6319,1.6322,1.6316,1.6321,1211800000.0
2007-11-14 20:49:00,1.6321,1.6321,1.63165,1.6317,891800000.0
2007-11-14 20:50:00,1.6317,1.632,1.6315,1.63155,1514299994.0
2007-11-14 20:51:00,1.63155,1.6319,1.6314,1.6319,1341100000.0
2007-11-14 20:52:00,1.6319,1.6323,1.6318,1.6321,1248500000.0
2007-11-14 20:53:00,1.6321,1.6322,1.6317,1.63175,1341800001.0
2007-11-14 20:54:00,1.63175,1.6318,1.6316,1.63175,1595300001.0
2007-11-14 20:55:00,1.6317,1.63185,1.6316,1.6316,2111400000.0
2007-11-14 20:56:00,1.6316,1.6321,1.6314,1.6314,1515600000.0
2007-11-14 20:57:00,1.6314,1.6316,1.6312,1.6312,1863200000.0
2007-11-14 20:58:00,1.63115,1.6318,1.6311,1.6314,1217700005.0
2007-11-14 20:59:00,1.6314,1.6316,1.6311,1.6315,738900000.0
2007-11-14 21:00:00,1.6315,1.6318,1.6311,1.6312,1268399992.0
2007-11-14 21:01:00,1.6312,1.6314,1.6311,1.6312,1448400006.0
2007-11-14 21:02:00,1.6312,1.6315,1.631,1.6312,537700000.0
2007-11-14 21:03:00,1.6312,1.6315,1.631,1.6314,460500000.0
2007-11-14 21:04:00,1.6314,1.6315,1.631,1.6315,1191699998.0
2007-11-14 21:05:00,1.6315,1.6316,1.63115,1.63135,639100000.0
2007-11-14 21:06:00,1.63135,1.6317,1.63135,1.6316,306800000.0
2007-11-14 21:07:00,1.6316,1.6317,1.6313,1.6315,284800000.0
2007-11-14 21:08:00,1.6315,1.6315,1.63115,1.6313,509600000.0
2007-11-14 21:09:00,1.6313,1.6313,1.6308,1.6308,207800000.0
2007-11-14 21:10:00,1.6308,1.63105,1.6307,1.631,1875400000.0
2007-11-14 21:11:00,1.631,1.6312,1.63095,1.6311,315000000.0
2007-11-14 21:12:00,1.6311,1.6311,1.6298,1.6303,1577500020.0
2007-11-14 21:13:00,1.6303,1.631,1.6303,1.6306,1249300000.0
2007-11-14 21:14:00,1.63055,1.63085,1.6304,1.6304,1412700001.0
2007-11-14 21:15:00,1.6304,1.6305,1.63,1.63015,2012600019.0
2007-11-14 21:16:00,1.6302,1.63045,1.6301,1.6302,1875700000.0
2007-11-14 21:17:00,1.6302,1.6302,1.6291,1.6292,1672800000.0
2007-11-14 21:18:00,1.6292,1.6295,1.6279,1.62825,1308000000.0
2007-11-14 21:19:00,1.62825,1.6284,1.6262,1.6272,1927000001.0
2007-11-14 21:20:00,1.62715,1.6274,1.6267,1.6271,1150599997.0
2007-11-14 21:21:00,1.6271,1.6274,1.6259,1.626,412800000.0
2007-11-14 21:22:00,1.626,1.6264,1.6256,1.6257,1111900000.0
2007-11-14 21:23:00,1.6257,1.6264,1.6257,1.6263,1616100001.0
2007-11-14 21:24:00,1.6263,1.6275,1.6262,1.6274,1968999993.0
2007-11-14 21:25:00,1.6275,1.6275,1.6268,1.6273,1281799997.0
2007-11-14 21:26:00,1.6273,1.6274,1.6266,1.6267,434400000.0
2007-11-14 21:27:00,1.6267,1.6267,1.6262,1.6263,1138800000.0
2007-11-14 21:28:00,1.6263,1.6266,1.6263,1.6263,1007400004.0
2007-11-14 21:29:00,1.6263,1.6272,1.6262,1.6272,1010399996.0
2007-11-14 21:30:00,1.6272,1.6279,1.6271,1.62785,684100000.0
2007-11-14 21:31:00,1.6279,1.6281,1.62785,1.6281,766099997.0
2007-11-14 21:32:00,1.6281,1.6281,1.62775,1.62795,1304799999.0
2007-11-14 21:33:00,1.62795,1.6282,1.62795,1.6282,654600000.0
2007-11-14 21:34:00,1.6282,1.6284,1.62815,1.6283,308600000.0
2007-11-14 21:35:00,1.6283,1.6284,1.6282,1.6282,364300000.0
2007-11-14 21:36:00,1.6282,1.6282,1.628,1.628,255400000.0
2007-11-14 21:37:00,1.628,1.628,1.6271,1.6274,1205200000.0
2007-11-14 21:38:00,1.6274,1.6274,1.62715,1.6274,887999999.0
2007-11-14 21:39:00,1.6293,1.6295,1.6291,1.6293,1362100000.0
2007-11-14 21:40:00,1.6272,1.6274,1.6267,1.6267,1362100000.0
2007-11-14 21:41:00,1.6267,1.6269,1.6266,1.6267,2140599998.0
2007-11-14 21:42:00,1.6267,1.6268,1.6264,1.6266,1902099979.0
2007-11-14 21:43:00,1.6266,1.627,1.6265,1.6268,1301499999.0
2007-11-14 21:44:00,1.6268,1.6268,1.6263,1.6264,763600000.0
2007-11-14 21:45:00,1.6264,1.627,1.6264,1.6269,810400000.0
2007-11-14 21:46:00,1.6269,1.6269,1.626,1.6262,1360700000.0
2007-11-14 21:47:00,1.6262,1.6266,1.6262,1.6266,2077600000.0
2007-11-14 21:48:00,1.6266,1.6272,1.6264,1.6271,1752800001.0
2007-11-14 21:49:00,1.6271,1.62765,1.6271,1.6274,1641400000.0
2007-11-14 21:50:00,1.63,1.6305,1.6297,1.6304,1536800001.0
2007-11-14 21:51:00,1.627,1.6272,1.6266,1.6271,1536800001.0
2007-11-14 21:52:00,1.6271,1.6271,1.62675,1.6268,2047999985.0
2007-11-14 21:53:00,1.6343,1.6346,1.6324,1.6332,2053799999.0
2007-11-14 21:54:00,1.6268,1.6275,1.6267,1.6274,2053799999.0
2007-11-14 21:55:00,1.6274,1.6274,1.6271,1.6271,1310400003.0
2007-11-14 21:56:00,1.6271,1.6274,1.6271,1.6272,534400000.0
2007-11-14 21:57:00,1.6272,1.6272,1.62655,1.6267,1266599998.0
2007-11-14 21:58:00,1.6267,1.6274,1.6267,1.62715,1792800000.0
2007-11-14 21:59:00,1.62715,1.6275,1.6271,1.6272,1072700000.0
2007-11-14 22:00:00,1.6272,1.62735,1.6268,1.6271,593600000.0
2007-11-14 22:01:00,1.6271,1.6276,1.6271,1.6274,554800000.0
2007-11-14 22:02:00,1.6274,1.6276,1.6271,1.6274,335400000.0
2007-11-14 22:03:00,1.62735,1.628,1.6273,1.628,420000000.0
2007-11-14 22:04:00,1.628,1.628,1.6276,1.6276,1051600000.0
2007-11-14 22:05:00,1.6276,1.6276,1.6275,1.6276,1655100000.0
2007-11-14 22:06:00,1.6276,1.6277,1.6266,1.6272,1842700004.0
2007-11-14 22:07:00,1.6334,1.6334,1.6334,1.6334,1308900000.0
2007-11-14 22:08:00,1.6332,1.6338,1.6332,1.6336,1308900000.0
2007-11-14 22:09:00,1.6276,1.6276,1.6273,1.6275,1308900000.0
2007-11-14 22:10:00,1.6342,1.6342,1.6333,1.6333,2053500000.0
2007-11-14 22:11:00,1.6334,1.6337,1.6332,1.6336,2053500000.0
2007-11-14 22:12:00,1.6334,1.6336,1.6334,1.6335,2053500000.0
2007-11-14 22:13:00,1.6334,1.6336,1.633,1.6333,2053500000.0
2007-11-14 22:14:00,1.6334,1.6335,1.6331,1.6335,2053500000.0
2007-11-14 22:15:00,1.6336,1.6338,1.6333,1.6338,2053500000.0
2007-11-14 22:16:00,1.6279,1.6282,1.6276,1.6279,2053500000.0
2007-11-14 22:17:00,1.6339,1.634,1.6337,1.6337,1504799997.0
2007-11-14 22:18:00,1.6336,1.6338,1.6331,1.6332,1504799997.0
2007-11-14 22:19:00,1.6331,1.6338,1.6331,1.6337,1504799997.0
2007-11-14 22:20:00,1.6339,1.634,1.6337,1.6338,1504799997.0
2007-11-14 22:21:00,1.6278,1.6278,1.6276,1.6276,1504799997.0
2007-11-14 22:22:00,1.6339,1.6339,1.6337,1.6338,1996999999.0
2007-11-14 22:23:00,1.6335,1.6336,1.6334,1.6334,1996999999.0
2007-11-14 22:24:00,1.6277,1.6278,1.6269,1.6269,1996999999.0
2007-11-14 22:25:00,1.6269,1.6271,1.6267,1.6269,2081899995.0
2007-11-14 22:26:00,1.6269,1.6271,1.6268,1.62685,1563200000.0
2007-11-14 22:27:00,1.6326,1.6329,1.6326,1.6329,2101599994.0
2007-11-14 22:28:00,1.6269,1.6271,1.6269,1.6269,2101599994.0
2007-11-14 22:29:00,1.6269,1.62705,1.6264,1.6267,1321600000.0
2007-11-14 22:30:00,1.6325,1.633,1.6324,1.633,1500400000.0
2007-11-14 22:31:00,1.6329,1.6333,1.6328,1.6332,1500400000.0
2007-11-14 22:32:00,1.6333,1.6341,1.6333,1.6337,1500400000.0
2007-11-14 22:33:00,1.6338,1.6338,1.6337,1.6337,1500400000.0
2007-11-14 22:34:00,1.6338,1.634,1.6336,1.6336,1500400000.0
2007-11-14 22:35:00,1.6335,1.6356,1.6335,1.6351,1500400000.0
2007-11-14 22:36:00,1.628,1.629,1.628,1.629,1500400000.0
2007-11-14 22:37:00,1.629,1.6294,1.62855,1.6288,651200000.0
2007-11-14 22:38:00,1.6288,1.6296,1.6288,1.6295,556900000.0
2007-11-14 22:39:00,1.6295,1.6297,1.6293,1.62935,1537400000.0
2007-11-14 22:40:00,1.6337,1.6339,1.6335,1.6338,1365500000.0
2007-11-14 22:41:00,1.63025,1.632,1.6301,1.6314,1365500000.0
2007-11-14 22:42:00,1.6314,1.6319,1.63,1.6309,1399800000.0
2007-11-14 22:43:00,1.6309,1.6318,1.6305,1.6307,1397700008.0
2007-11-14 22:44:00,1.6307,1.6311,1.6296,1.62995,962000000.0
2007-11-14 22:45:00,1.62995,1.6307,1.6299,1.6307,1322500000.0
2007-11-14 22:46:00,1.6307,1.6312,1.6303,1.6309,1227500000.0
2007-11-14 22:47:00,1.6309,1.6311,1.63,1.6306,884700000.0
2007-11-14 22:48:00,1.6304,1.6308,1.6297,1.6306,1025100000.0
2007-11-14 22:49:00,1.6306,1.6307,1.6299,1.6302,1086300000.0
2007-11-14 22:50:00,1.6302,1.6308,1.6299,1.6307,1351700000.0
2007-11-14 22:51:00,1.6309,1.6328,1.6307,1.6327,1006599999.0
2007-11-14 22:52:00,1.6327,1.6349,1.6323,1.6346,787300000.0
2007-11-14 22:53:00,1.6346,1.6349,1.633,1.6335,1141600000.0
2007-11-14 22:54:00,1.63335,1.6346,1.6332,1.6342,1231800004.0
2007-11-14 22:55:00,1.6342,1.6342,1.6335,1.6339,955199998.0
2007-11-14 22:56:00,1.6339,1.635,1.63375,1.6347,1479300000.0
2007-11-14 22:57:00,1.6347,1.63475,1.6336,1.6338,1068400000.0
2007-11-14 22:58:00,1.6338,1.6338,1.633,1.6332,1247200000.0
2007-11-14 22:59:00,1.6333,1.6337,1.6329,1.6331,1366800000.0
2007-11-14 23:00:00,1.6331,1.6343,1.63285,1.6336,812400000.0
2007-11-14 23:01:00,1.63345,1.6338,1.6331,1.6332,786400000.0
2007-11-14 23:02:00,1.6332,1.6337,1.6331,1.6334,1425300000.0
2007-11-14 23:03:00,1.6334,1.6335,1.6329,1.6335,1350500000.0
2007-11-14 23:04:00,1.6335,1.6338,1.6334,1.6335,1292800000.0
2007-11-14 23:05:00,1.6335,1.6338,1.6331,1.6331,967600000.0
2007-11-14 23:06:00,1.6331,1.6337,1.6331,1.6335,1537100000.0
2007-11-14 23:07:00,1.6335,1.6336,1.6335,1.6336,1342200000.0
2007-11-14 23:08:00,1.6335,1.634,1.6335,1.634,1275200000.0
2007-11-14 23:09:00,1.634,1.6343,1.6338,1.6343,1654999990.0
2007-11-14 23:10:00,1.6342,1.6344,1.6334,1.6336,1556299999.0
2007-11-14 23:11:00,1.6336,1.634,1.6335,1.6338,1005900007.0
2007-11-14 23:12:00,1.634,1.634,1.63355,1.6339,1403400031.0
2007-11-14 23:13:00,1.6339,1.6339,1.6334,1.6336,472400000.0
2007-11-14 23:14:00,1.6336,1.6339,1.6335,1.6338,408400000.0
2007-11-14 23:15:00,1.6338,1.6341,1.6335,1.6341,377200000.0
2007-11-14 23:16:00,1.6341,1.6343,1.6339,1.6342,798500000.0
2007-11-14 23:17:00,1.6342,1.6342,1.6338,1.6338,1409400000.0
2007-11-14 23:18:00,1.6338,1.6341,1.6332,1.6336,785100008.0
2007-11-14 23:19:00,1.6336,1.634,1.6333,1.6339,940900000.0
2007-11-14 23:20:00,1.6339,1.6342,1.6339,1.6339,1173600000.0
2007-11-14 23:21:00,1.6339,1.6341,1.6338,1.6341,1942400000.0
2007-11-14 23:22:00,1.6341,1.6342,1.6337,1.6338,1263700000.0
2007-11-14 23:23:00,1.6338,1.6339,1.6334,1.6336,1605100001.0
2007-11-14 23:24:00,1.6336,1.6337,1.6331,1.6331,1256000004.0
2007-11-14 23:25:00,1.6331,1.6333,1.6329,1.6332,1623700000.0
2007-11-14 23:26:00,1.6332,1.6332,1.633,1.633,1985500000.0
2007-11-14 23:27:00,1.6331,1.6332,1.6329,1.6331,1545100000.0
2007-11-14 23:28:00,1.6331,1.6332,1.6328,1.6329,1753100000.0
2007-11-14 23:29:00,1.6329,1.6331,1.6328,1.6331,537600000.0
2007-11-14 23:30:00,1.6331,1.6333,1.6327,1.6333,525100000.0
2007-11-14 23:31:00,1.6332,1.6336,1.6329,1.6336,913300000.0
2007-11-14 23:32:00,1.6363,1.6364,1.636,1.6361,1550100000.0
2007-11-14 23:33:00,1.634,1.6341,1.6339,1.6339,1550100000.0
2007-11-14 23:34:00,1.6339,1.6342,1.63355,1.6337,1790100005.0
2007-11-14 23:35:00,1.6337,1.6353,1.6337,1.6352,1968900000.0
2007-11-14 23:36:00,1.6352,1.6356,1.6342,1.6344,2086400020.0
2007-11-14 23:37:00,1.6344,1.6349,1.6344,1.6345,1263000008.0
2007-11-14 23:38:00,1.6345,1.635,1.6345,1.6346,1332900001.0
2007-11-14 23:39:00,1.6346,1.6346,1.63365,1.6339,1496900000.0
2007-11-14 23:40:00,1.6339,1.6343,1.6337,1.6343,1317800000.0
2007-11-14 23:41:00,1.6343,1.6344,1.6338,1.6344,889100000.0
2007-11-14 23:42:00,1.6344,1.6348,1.6344,1.6347,1505000000.0
2007-11-14 23:43:00,1.6347,1.6353,1.6344,1.635,1357500000.0
2007-11-14 23:44:00,1.635,1.6359,1.6348,1.6357,1356700002.0
2007-11-14 23:45:00,1.6357,1.636,1.6336,1.6357,675600000.0
2007-11-14 23:46:00,1.6357,1.636,1.635,1.6356,802400011.0
2007-11-14 23:47:00,1.6356,1.6357,1.635,1.6353,581600000.0
2007-11-14 23:48:00,1.6353,1.6353,1.63435,1.635,831200000.0
2007-11-14 23:49:00,1.635,1.6353,1.6347,1.6348,581900000.0
2007-11-14 23:50:00,1.6348,1.6365,1.6348,1.63625,765300012.0
2007-11-14 23:51:00,1.63625,1.6369,1.6356,1.6369,453999999.0
2007-11-14 23:52:00,1.6368,1.6369,1.6356,1.6366,852500000.0
2007-11-14 23:53:00,1.6357,1.6358,1.6356,1.6357,791500000.0
2007-11-14 23:54:00,1.636,1.6366,1.636,1.6363,791500000.0
2007-11-14 23:55:00,1.6363,1.6363,1.6348,1.6349,1584400000.0
2007-11-14 23:56:00,1.6349,1.6363,1.6349,1.6363,766099997.0
2007-11-14 23:57:00,1.6363,1.6363,1.6355,1.6358,1376000000.0
2007-11-14 23:58:00,1.6358,1.6362,1.63565,1.6362,1292400000.0
2007-11-14 23:59:00,1.6362,1.6365,1.6361,1.6362,1035200000.0
2007-11-15 00:00:00,1.6351,1.6354,1.6351,1.6353,1980000000.0
2007-11-15 00:01:00,1.6352,1.6355,1.6352,1.6354,1980000000.0
2007-11-15 00:02:00,1.6352,1.6361,1.635,1.6361,1980000000.0
2007-11-15 00:03:00,1.636,1.6365,1.6357,1.6363,1980000000.0
2007-11-15 00:04:00,1.6365,1.6366,1.6362,1.6365,1980000000.0
2007-11-15 00:05:00,1.6366,1.6369,1.6364,1.6364,1980000000.0
2007-11-15 00:06:00,1.6364,1.6367,1.6349,1.6366,1483200000.0
2007-11-15 00:07:00,1.6366,1.6367,1.6364,1.6367,1491200000.0
2007-11-15 00:08:00,1.637,1.6374,1.6368,1.6374,1491200000.0
2007-11-15 00:09:00,1.6371,1.6378,1.637,1.6375,1491200000.0
2007-11-15 00:10:00,1.6358,1.6361,1.6355,1.6358,1491200000.0
2007-11-15 00:11:00,1.6358,1.6362,1.6356,1.6361,2020900000.0
2007-11-15 00:12:00,1.6361,1.6367,1.6359,1.6367,2040800000.0
2007-11-15 00:13:00,1.6368,1.638,1.6362,1.638,2025100000.0
2007-11-15 00:14:00,1.6378,1.6383,1.637,1.6379,722500000.0
2007-11-15 00:15:00,1.638,1.6388,1.6379,1.6388,661900000.0
2007-11-15 00:16:00,1.6388,1.6398,1.6388,1.6388,422100000.0
2007-11-15 00:17:00,1.6388,1.6388,1.6378,1.638,685900000.0
2007-11-15 00:18:00,1.638,1.639,1.638,1.639,691600000.0
2007-11-15 00:19:00,1.639,1.6394,1.6386,1.6389,925700000.0
2007-11-15 00:20:00,1.6389,1.639,1.6385,1.6389,738600000.0
2007-11-15 00:21:00,1.6389,1.6389,1.6376,1.6376,851100000.0
2007-11-15 00:22:00,1.6376,1.6379,1.6368,1.6371,333200000.0
2007-11-15 00:23:00,1.6371,1.6373,1.6366,1.6369,342000000.0
2007-11-15 00:24:00,1.6369,1.6369,1.63605,1.63605,216500000.0
2007-11-15 00:25:00,1.6364,1.6367,1.6362,1.6365,215500000.0
2007-11-15 00:26:00,1.6365,1.6365,1.6358,1.636,170900000.0
2007-11-15 00:27:00,1.636,1.636,1.6353,1.6357,182500000.0
2007-11-15 00:28:00,1.6357,1.6367,1.6357,1.6362,244100000.0
2007-11-15 00:29:00,1.6361,1.6363,1.6358,1.636,255600000.0
2007-11-15 00:30:00,1.6359,1.6365,1.6359,1.6362,204100000.0
2007-11-15 00:31:00,1.6362,1.6367,1.6361,1.6367,265300000.0
2007-11-15 00:32:00,1.6367,1.6367,1.6363,1.6363,194500000.0
2007-11-15 00:33:00,1.6364,1.6364,1.636,1.6363,270100000.0
2007-11-15 00:34:00,1.6363,1.6363,1.6361,1.6362,177000000.0
2007-11-15 00:35:00,1.6362,1.6364,1.6358,1.636,196600000.0
2007-11-15 00:36:00,1.636,1.6366,1.6359,1.6366,233600000.0
2007-11-15 00:37:00,1.6366,1.6366,1.636,1.6363,310100000.0
2007-11-15 00:38:00,1.6363,1.6365,1.6348,1.6351,335000000.0
2007-11-15 00:39:00,1.6351,1.6356,1.635,1.6356,429500000.0
2007-11-15 00:40:00,1.6356,1.6361,1.6355,1.6361,310400000.0
2007-11-15 00:41:00,1.6361,1.6363,1.636,1.6361,418400000.0
2007-11-15 00:42:00,1.6361,1.6365,1.636,1.6364,455900000.0
2007-11-15 00:43:00,1.6364,1.6364,1.6362,1.6363,277600000.0
2007-11-15 00:44:00,1.6362,1.6366,1.6359,1.6362,359500000.0
2007-11-15 00:45:00,1.6361,1.6363,1.6359,1.6361,284700000.0
2007-11-15 00:46:00,1.6361,1.6363,1.63545,1.6363,360900000.0
2007-11-15 00:47:00,1.6363,1.6366,1.6358,1.6364,397200000.0
2007-11-15 00:48:00,1.6364,1.6365,1.636,1.6362,355500000.0
2007-11-15 00:49:00,1.6362,1.6366,1.63615,1.63655,399300000.0
2007-11-15 00:50:00,1.6366,1.6367,1.6363,1.6365,448400000.0
2007-11-15 00:51:00,1.6365,1.6365,1.6363,1.6363,295300000.0
2007-11-15 00:52:00,1.6364,1.6364,1.6359,1.6361,530600000.0
2007-11-15 00:53:00,1.6361,1.6361,1.6359,1.636,422900000.0
2007-11-15 00:54:00,1.636,1.636,1.6358,1.6359,455000000.0
2007-11-15 00:55:00,1.6359,1.6359,1.6352,1.63575,411600000.0
2007-11-15 00:56:00,1.63575,1.6358,1.635,1.6353,304700000.0
2007-11-15 00:57:00,1.6352,1.6356,1.6344,1.6347,397900000.0
2007-11-15 00:58:00,1.6348,1.63555,1.6346,1.635,1928800000.0
2007-11-15 00:59:00,1.6351,1.6353,1.63475,1.63475,818100000.0
2007-11-15 01:00:00,1.63505,1.6358,1.63475,1.6356,839600000.0
2007-11-15 01:01:00,1.6356,1.636,1.6355,1.6356,535800000.0
2007-11-15 01:02:00,1.6356,1.6362,1.6352,1.636,1045800000.0
2007-11-15 01:03:00,1.636,1.6368,1.6358,1.6366,524200000.0
2007-11-15 01:04:00,1.6365,1.637,1.6363,1.6366,661500000.0
2007-11-15 01:05:00,1.6366,1.6368,1.6366,1.6367,350200000.0
2007-11-15 01:06:00,1.6367,1.6368,1.6366,1.63665,225900000.0
2007-11-15 01:07:00,1.6367,1.637,1.63665,1.637,203200000.0
2007-11-15 01:08:00,1.637,1.6373,1.6369,1.6371,283500000.0
2007-11-15 01:09:00,1.6371,1.6381,1.6371,1.6378,810800000.0
2007-11-15 01:10:00,1.6378,1.6378,1.6376,1.6376,417100000.0
2007-11-15 01:11:00,1.6376,1.6376,1.6363,1.6364,498600000.0
2007-11-15 01:12:00,1.6364,1.6374,1.6358,1.6359,1713700000.0
2007-11-15 01:13:00,1.6329,1.6329,1.6325,1.6326,1172000000.0
2007-11-15 01:14:00,1.635,1.6367,1.635,1.6367,1172000000.0
2007-11-15 01:15:00,1.6367,1.6367,1.6358,1.6361,1101800000.0
2007-11-15 01:16:00,1.6361,1.6362,1.636,1.6361,891800000.0
2007-11-15 01:17:00,1.6361,1.6367,1.636,1.6363,1347500000.0
2007-11-15 01:18:00,1.6363,1.6366,1.6362,1.6363,1676200000.0
2007-11-15 01:19:00,1.6322,1.6323,1.632,1.6323,868000000.0
2007-11-15 01:20:00,1.6362,1.6364,1.6361,1.6363,868000000.0
2007-11-15 01:21:00,1.6363,1.6365,1.63605,1.6361,1245100000.0
2007-11-15 01:22:00,1.63605,1.6362,1.636,1.6362,693700000.0
2007-11-15 01:23:00,1.6362,1.6363,1.6359,1.6361,285800000.0
2007-11-15 01:24:00,1.6361,1.6362,1.63495,1.635,1225200000.0
2007-11-15 01:25:00,1.6327,1.6328,1.6325,1.6326,1394000000.0
2007-11-15 01:26:00,1.6324,1.6326,1.6324,1.6326,1394000000.0
2007-11-15 01:27:00,1.635,1.6353,1.635,1.6353,1394000000.0
2007-11-15 01:28:00,1.633,1.633,1.6329,1.6329,466300000.0
2007-11-15 01:29:00,1.6349,1.6349,1.6343,1.6346,466300000.0
2007-11-15 01:30:00,1.6346,1.6349,1.6344,1.6349,1742600000.0
2007-11-15 01:31:00,1.6349,1.6353,1.6346,1.6346,681600000.0
2007-11-15 01:32:00,1.6346,1.635,1.6342,1.6346,413000000.0
2007-11-15 01:33:00,1.6346,1.6351,1.6346,1.6349,593100000.0
2007-11-15 01:34:00,1.6349,1.6351,1.6347,1.635,1349200000.0
2007-11-15 01:35:00,1.635,1.635,1.6343,1.6345,271400000.0
2007-11-15 01:36:00,1.6345,1.6347,1.6342,1.63425,253100000.0
2007-11-15 01:37:00,1.6343,1.6346,1.6341,1.6341,309700000.0
2007-11-15 01:38:00,1.6341,1.6343,1.6339,1.6341,364800000.0
2007-11-15 01:39:00,1.6341,1.6343,1.6341,1.6343,602800000.0
2007-11-15 01:40:00,1.6343,1.6344,1.63395,1.6342,728400000.0
2007-11-15 01:41:00,1.6342,1.6343,1.6338,1.6342,642100000.0
2007-11-15 01:42:00,1.6342,1.6349,1.6342,1.6344,1036000000.0
2007-11-15 01:43:00,1.6344,1.6348,1.63415,1.6344,2059600000.0
2007-11-15 01:44:00,1.6344,1.6354,1.6343,1.6353,1382600000.0
2007-11-15 01:45:00,1.6353,1.6354,1.6353,1.6354,1005600000.0
2007-11-15 01:46:00,1.6354,1.6355,1.6352,1.6353,2017200000.0
2007-11-15 01:47:00,1.6353,1.6355,1.6352,1.6354,892500000.0
2007-11-15 01:48:00,1.6354,1.6355,1.6353,1.6353,968500000.0
2007-11-15 01:49:00,1.6353,1.6355,1.6346,1.6346,1437000000.0
2007-11-15 01:50:00,1.6346,1.635,1.6346,1.635,341900000.0
2007-11-15 01:51:00,1.635,1.6353,1.6341,1.6344,1197800000.0
2007-11-15 01:52:00,1.6336,1.6338,1.6336,1.6338,596400000.0
2007-11-15 01:53:00,1.6344,1.6344,1.6342,1.6342,596400000.0
2007-11-15 01:54:00,1.6342,1.6344,1.6339,1.6344,984200000.0
2007-11-15 01:55:00,1.6344,1.6348,1.6344,1.6346,249500000.0
2007-11-15 01:56:00,1.6346,1.6351,1.6345,1.6351,373800000.0
2007-11-15 01:57:00,1.6351,1.6352,1.6348,1.6352,455300000.0
2007-11-15 01:58:00,1.6352,1.6352,1.6345,1.6346,770500000.0
2007-11-15 01:59:00,1.6346,1.635,1.6345,1.6345,500200000.0
2007-11-15 02:00:00,1.6345,1.6348,1.6343,1.6345,364500000.0
2007-11-15 02:01:00,1.6345,1.6346,1.634,1.6341,705600000.0
2007-11-15 02:02:00,1.6341,1.6342,1.6338,1.6341,208000000.0
2007-11-15 02:03:00,1.6341,1.6347,1.6341,1.6344,1149200000.0
2007-11-15 02:04:00,1.6344,1.6346,1.6336,1.6338,1067200000.0
2007-11-15 02:05:00,1.6331,1.6338,1.6331,1.6336,1616800000.0
2007-11-15 02:06:00,1.6337,1.6339,1.6328,1.6331,1616800000.0
2007-11-15 02:07:00,1.6331,1.6334,1.6328,1.6334,1143000000.0
2007-11-15 02:08:00,1.6334,1.6336,1.6325,1.633,756200000.0
2007-11-15 02:09:00,1.633,1.633,1.6324,1.6326,1089400000.0
2007-11-15 02:10:00,1.6326,1.6326,1.6318,1.6324,660300000.0
2007-11-15 02:11:00,1.6324,1.6329,1.6323,1.6328,1090000000.0
2007-11-15 02:12:00,1.6328,1.633,1.6325,1.633,398200000.0
2007-11-15 02:13:00,1.633,1.6331,1.633,1.633,165000000.0
2007-11-15 02:14:00,1.633,1.6331,1.6327,1.6327,304000000.0
2007-11-15 02:15:00,1.6327,1.6329,1.6327,1.6328,360600000.0
2007-11-15 02:16:00,1.6328,1.6329,1.6327,1.6327,309600000.0
2007-11-15 02:17:00,1.6327,1.6329,1.6324,1.6325,424600000.0
2007-11-15 02:18:00,1.6327,1.6327,1.6321,1.6324,207700000.0
2007-11-15 02:19:00,1.6323,1.6326,1.6323,1.6324,319100000.0
2007-11-15 02:20:00,1.6324,1.6329,1.6323,1.6323,1418800000.0
2007-11-15 02:21:00,1.6323,1.6328,1.6323,1.6327,512300000.0
2007-11-15 02:22:00,1.6327,1.633,1.6327,1.633,627700000.0
2007-11-15 02:23:00,1.633,1.6331,1.6326,1.6328,734400000.0
2007-11-15 02:24:00,1.6328,1.6329,1.6327,1.6329,646400000.0
2007-11-15 02:25:00,1.6329,1.6329,1.6325,1.6327,445400000.0
2007-11-15 02:26:00,1.6327,1.6327,1.6323,1.6323,428100000.0
2007-11-15 02:27:00,1.6323,1.6333,1.6323,1.6331,595100000.0
2007-11-15 02:28:00,1.6331,1.6333,1.633,1.6331,221600000.0
2007-11-15 02:29:00,1.6331,1.6332,1.6327,1.6332,188000000.0
2007-11-15 02:30:00,1.6332,1.6332,1.6331,1.6331,166700000.0
2007-11-15 02:31:00,1.6331,1.6332,1.6329,1.6329,210800000.0
2007-11-15 02:32:00,1.63305,1.6331,1.6328,1.63305,492800000.0
2007-11-15 02:33:00,1.63305,1.634,1.63285,1.6338,348800000.0
2007-11-15 02:34:00,1.6338,1.6343,1.6337,1.6338,267400000.0
2007-11-15 02:35:00,1.6338,1.634,1.6337,1.634,167500000.0
2007-11-15 02:36:00,1.634,1.634,1.6335,1.63355,290300000.0
2007-11-15 02:37:00,1.63355,1.6339,1.6333,1.6333,387900000.0
2007-11-15 02:38:00,1.6333,1.6336,1.6333,1.6336,185000000.0
2007-11-15 02:39:00,1.6336,1.6337,1.6334,1.6335,164700000.0
2007-11-15 02:40:00,1.6335,1.6335,1.633,1.6335,167000000.0
2007-11-15 02:41:00,1.6335,1.6338,1.6331,1.6331,186500000.0
2007-11-15 02:42:00,1.6331,1.6333,1.6329,1.6332,392000000.0
2007-11-15 02:43:00,1.6331,1.6335,1.633,1.6333,354800000.0
2007-11-15 02:44:00,1.6334,1.6334,1.6332,1.6334,233500000.0
2007-11-15 02:45:00,1.6334,1.634,1.6333,1.6338,319200000.0
2007-11-15 02:46:00,1.6338,1.6338,1.6335,1.6338,231300000.0
2007-11-15 02:47:00,1.6338,1.634,1.6335,1.6335,294200000.0
2007-11-15 02:48:00,1.6335,1.6342,1.6331,1.6342,769100000.0
2007-11-15 02:49:00,1.6342,1.6344,1.6339,1.6341,328000000.0
2007-11-15 02:50:00,1.6341,1.6343,1.6341,1.6341,354900000.0
2007-11-15 02:51:00,1.6342,1.6342,1.63375,1.6338,1374700000.0
2007-11-15 02:52:00,1.6338,1.6339,1.6335,1.6339,1957600000.0
2007-11-15 02:53:00,1.6339,1.6342,1.6338,1.63385,618000000.0
2007-11-15 02:54:00,1.63385,1.6339,1.6335,1.6335,602400000.0
2007-11-15 02:55:00,1.6335,1.634,1.6334,1.6338,277700000.0
2007-11-15 02:56:00,1.6338,1.6339,1.6332,1.6332,270400000.0
2007-11-15 02:57:00,1.6333,1.6333,1.63315,1.6332,167500000.0
2007-11-15 02:58:00,1.6332,1.6336,1.6329,1.6329,321000000.0
2007-11-15 02:59:00,1.6329,1.6335,1.6329,1.6334,285500000.0
2007-11-15 03:00:00,1.6334,1.6338,1.6333,1.6334,324700000.0
2007-11-15 03:01:00,1.6334,1.6335,1.6331,1.6332,184500000.0
2007-11-15 03:02:00,1.6332,1.6335,1.6332,1.6332,197300000.0
2007-11-15 03:03:00,1.6332,1.6333,1.6325,1.633,203800000.0
2007-11-15 03:04:00,1.633,1.6334,1.6329,1.6334,786500000.0
2007-11-15 03:05:00,1.6334,1.634,1.63325,1.6337,851100000.0
2007-11-15 03:06:00,1.6337,1.6339,1.63355,1.6337,329300000.0
2007-11-15 03:07:00,1.6337,1.6341,1.6336,1.6338,184200000.0
2007-11-15 03:08:00,1.6338,1.6339,1.6337,1.6337,164100000.0
2007-11-15 03:09:00,1.6337,1.6339,1.63335,1.6334,481700000.0
2007-11-15 03:10:00,1.63335,1.6334,1.6333,1.6334,201200000.0
2007-11-15 03:11:00,1.63335,1.6337,1.6331,1.6336,335000000.0
2007-11-15 03:12:00,1.6336,1.6339,1.6335,1.6338,262300000.0
2007-11-15 03:13:00,1.6338,1.6339,1.6333,1.6333,154500000.0
2007-11-15 03:14:00,1.6333,1.6335,1.6325,1.6325,258800000.0
2007-11-15 03:15:00,1.6324,1.6324,1.63105,1.63205,856400000.0
2007-11-15 03:16:00,1.63205,1.6335,1.632,1.6329,520100000.0
2007-11-15 03:17:00,1.6329,1.6332,1.6326,1.6329,301800000.0
2007-11-15 03:18:00,1.6329,1.633,1.63255,1.6327,166400000.0
2007-11-15 03:19:00,1.6327,1.633,1.6321,1.6321,266400000.0
2007-11-15 03:20:00,1.6321,1.6326,1.6314,1.6315,241200000.0
2007-11-15 03:21:00,1.6315,1.6321,1.6311,1.6318,522300000.0
2007-11-15 03:22:00,1.6317,1.6322,1.6307,1.6315,492100000.0
2007-11-15 03:23:00,1.6314,1.6319,1.6307,1.631,550100000.0
2007-11-15 03:24:00,1.6311,1.6316,1.6308,1.6314,404700000.0
2007-11-15 03:25:00,1.6314,1.6317,1.6314,1.6315,338800000.0
2007-11-15 03:26:00,1.6315,1.6317,1.6304,1.6304,252600000.0
2007-11-15 03:27:00,1.6304,1.6312,1.6303,1.631,597300000.0
2007-11-15 03:28:00,1.631,1.6311,1.6307,1.6309,1243800000.0
2007-11-15 03:29:00,1.6307,1.6317,1.6307,1.6311,677300000.0
2007-11-15 03:30:00,1.6311,1.6319,1.6311,1.6319,718000000.0
2007-11-15 03:31:00,1.6319,1.632,1.6315,1.6316,260800000.0
2007-11-15 03:32:00,1.6316,1.6318,1.6312,1.6313,1099800000.0
2007-11-15 03:33:00,1.6313,1.6317,1.631,1.6316,560000000.0
2007-11-15 03:34:00,1.6316,1.6316,1.6311,1.6316,488700000.0
2007-11-15 03:35:00,1.6316,1.6316,1.6316,1.6316,510400000.0
2007-11-15 03:36:00,1.6316,1.6316,1.6314,1.6315,613700000.0
2007-11-15 03:37:00,1.6315,1.6317,1.6313,1.6317,778200000.0
2007-11-15 03:38:00,1.6313,1.6317,1.6313,1.6315,546100000.0
2007-11-15 03:39:00,1.6315,1.6315,1.6313,1.6315,552500000.0
2007-11-15 03:40:00,1.6315,1.6315,1.6313,1.6313,573200000.0
2007-11-15 03:41:00,1.6313,1.6313,1.6306,1.6308,598300000.0
2007-11-15 03:42:00,1.6308,1.631,1.6307,1.6308,444900000.0
2007-11-15 03:43:00,1.6308,1.6311,1.6306,1.6307,512000000.0
2007-11-15 03:44:00,1.6307,1.6309,1.6307,1.6307,639000000.0
2007-11-15 03:45:00,1.6307,1.6309,1.6307,1.6308,640300000.0
2007-11-15 03:46:00,1.6308,1.6313,1.6308,1.6312,844200000.0
2007-11-15 03:47:00,1.6312,1.6316,1.6312,1.6316,395000000.0
2007-11-15 03:48:00,1.6316,1.6316,1.6314,1.6314,395700000.0
2007-11-15 03:49:00,1.6314,1.6315,1.6312,1.6315,166600000.0
2007-11-15 03:50:00,1.6315,1.6317,1.6314,1.6317,173300000.0
2007-11-15 03:51:00,1.6317,1.6318,1.6314,1.6314,165400000.0
2007-11-15 03:52:00,1.6315,1.6318,1.6314,1.6316,219400000.0
2007-11-15 03:53:00,1.6316,1.6317,1.6316,1.6317,395500000.0
2007-11-15 03:54:00,1.6317,1.6317,1.6316,1.6316,324500000.0
2007-11-15 03:55:00,1.6316,1.63215,1.6314,1.63215,326200000.0
2007-11-15 03:56:00,1.63215,1.6325,1.6319,1.6321,556000000.0
2007-11-15 03:57:00,1.6321,1.6323,1.6319,1.63215,368500000.0
2007-11-15 03:58:00,1.63215,1.6322,1.632,1.632,229100000.0
2007-11-15 03:59:00,1.632,1.6324,1.6314,1.6324,286700000.0
2007-11-15 04:00:00,1.6324,1.6329,1.6323,1.6323,305000000.0
2007-11-15 04:01:00,1.6324,1.633,1.6323,1.6327,330700000.0
2007-11-15 04:02:00,1.63275,1.633,1.6326,1.6326,493500000.0
2007-11-15 04:03:00,1.6326,1.6328,1.6326,1.6328,411300000.0
2007-11-15 04:04:00,1.6328,1.6329,1.6325,1.6326,381500000.0
2007-11-15 04:05:00,1.6326,1.6329,1.6324,1.6328,431400000.0
2007-11-15 04:06:00,1.6328,1.6329,1.6327,1.6327,379200000.0
2007-11-15 04:07:00,1.6327,1.6329,1.6319,1.6322,394300000.0
2007-11-15 04:08:00,1.6322,1.6324,1.6316,1.6316,664400000.0
2007-11-15 04:09:00,1.6316,1.632,1.6311,1.6311,690700000.0
2007-11-15 04:10:00,1.6311,1.6315,1.6311,1.6314,424900000.0
2007-11-15 04:11:00,1.6314,1.6314,1.6311,1.6311,194100000.0
2007-11-15 04:12:00,1.6312,1.6316,1.6312,1.6316,235500000.0
2007-11-15 04:13:00,1.6316,1.6316,1.631,1.631,365300000.0
2007-11-15 04:14:00,1.631,1.6314,1.6308,1.6313,389600000.0
2007-11-15 04:15:00,1.6313,1.6316,1.6312,1.6316,442400000.0
2007-11-15 04:16:00,1.6316,1.6319,1.6315,1.6316,474100000.0
2007-11-15 04:17:00,1.6316,1.6318,1.6312,1.6316,1040400000.0
2007-11-15 04:18:00,1.6316,1.6318,1.6313,1.6316,656900000.0
2007-11-15 04:19:00,1.6317,1.6318,1.6312,1.6318,363700000.0
2007-11-15 04:20:00,1.6318,1.632,1.6317,1.6318,349800000.0
2007-11-15 04:21:00,1.6318,1.632,1.6317,1.6318,318400000.0
2007-11-15 04:22:00,1.6318,1.6319,1.6317,1.63175,557800000.0
2007-11-15 04:23:00,1.6318,1.6322,1.63175,1.63215,603900000.0
2007-11-15 04:24:00,1.63215,1.6323,1.6321,1.6322,523900000.0
2007-11-15 04:25:00,1.6323,1.6325,1.6318,1.6325,346300000.0
2007-11-15 04:26:00,1.6325,1.6326,1.632,1.63215,381000000.0
2007-11-15 04:27:00,1.6322,1.6323,1.63215,1.6322,349000000.0
2007-11-15 04:28:00,1.6322,1.6334,1.6322,1.6329,983900000.0
2007-11-15 04:29:00,1.6329,1.6334,1.6325,1.6327,305600000.0
2007-11-15 04:30:00,1.6327,1.6327,1.63235,1.63235,260400000.0
2007-11-15 04:31:00,1.63235,1.6325,1.63235,1.6325,410900000.0
2007-11-15 04:32:00,1.6324,1.6329,1.632,1.6322,448000000.0
2007-11-15 04:33:00,1.6322,1.6323,1.632,1.6321,181800000.0
2007-11-15 04:34:00,1.6321,1.6325,1.6321,1.6325,398800000.0
2007-11-15 04:35:00,1.6324,1.6326,1.6324,1.6325,422400000.0
2007-11-15 04:36:00,1.6324,1.6326,1.6324,1.6324,293200000.0
2007-11-15 04:37:00,1.6324,1.6325,1.6322,1.6323,285000000.0
2007-11-15 04:38:00,1.6322,1.6323,1.6308,1.6317,367400000.0
2007-11-15 04:39:00,1.6317,1.6322,1.6315,1.6321,405700000.0
2007-11-15 04:40:00,1.6321,1.6321,1.6316,1.6316,133500000.0
2007-11-15 04:41:00,1.632,1.6323,1.6319,1.6321,266300000.0
2007-11-15 04:42:00,1.632,1.6322,1.63155,1.6322,247000000.0
2007-11-15 04:43:00,1.6322,1.6324,1.6318,1.6324,769600000.0
2007-11-15 04:44:00,1.6324,1.6324,1.6318,1.6322,1123000000.0
2007-11-15 04:45:00,1.6322,1.6322,1.6317,1.6319,198300000.0
2007-11-15 04:46:00,1.6319,1.632,1.6315,1.6319,555100000.0
2007-11-15 04:47:00,1.6319,1.6319,1.6314,1.6317,752100000.0
2007-11-15 04:48:00,1.6317,1.6319,1.6315,1.6319,839600000.0
2007-11-15 04:49:00,1.6319,1.6321,1.6314,1.6317,1334100000.0
2007-11-15 04:50:00,1.6318,1.632,1.6314,1.6314,1229700000.0
2007-11-15 04:51:00,1.6314,1.632,1.6314,1.6319,1750500000.0
2007-11-15 04:52:00,1.6319,1.632,1.6315,1.6317,2092400000.0
2007-11-15 04:53:00,1.6301,1.6306,1.6299,1.6306,1604200000.0
2007-11-15 04:54:00,1.6318,1.6322,1.6317,1.6322,1604200000.0
2007-11-15 04:55:00,1.6322,1.6323,1.632,1.632,940000000.0
2007-11-15 04:56:00,1.632,1.6322,1.6318,1.632,794400000.0
2007-11-15 04:57:00,1.632,1.632,1.6313,1.6316,902500000.0
2007-11-15 04:58:00,1.6316,1.6322,1.6316,1.6322,749600000.0
2007-11-15 04:59:00,1.6322,1.6324,1.6319,1.6322,1097600000.0
2007-11-15 05:00:00,1.6322,1.6326,1.6321,1.6326,493700000.0
2007-11-15 05:01:00,1.6326,1.6328,1.6323,1.6326,362800000.0
2007-11-15 05:02:00,1.6326,1.6328,1.6323,1.6325,520400000.0
2007-11-15 05:03:00,1.6325,1.6327,1.6324,1.6324,436000000.0
2007-11-15 05:04:00,1.6324,1.6325,1.6321,1.6321,1448700000.0
2007-11-15 05:05:00,1.6322,1.6324,1.6311,1.6316,966700000.0
2007-11-15 05:06:00,1.6316,1.6319,1.6313,1.6316,490700000.0
2007-11-15 05:07:00,1.6317,1.6317,1.6297,1.6301,493000000.0
2007-11-15 05:08:00,1.6302,1.6307,1.63,1.63,532200000.0
2007-11-15 05:09:00,1.6301,1.6302,1.6299,1.6302,1223300000.0
2007-11-15 05:10:00,1.6302,1.6304,1.6285,1.6294,1375200000.0
2007-11-15 05:11:00,1.6294,1.6297,1.6293,1.6294,1791700000.0
2007-11-15 05:12:00,1.6294,1.6296,1.6293,1.6295,943000000.0
2007-11-15 05:13:00,1.6295,1.6299,1.6294,1.6294,564100000.0
2007-11-15 05:14:00,1.6294,1.6303,1.6294,1.6302,1274800000.0
2007-11-15 05:15:00,1.6303,1.6304,1.6299,1.6303,639100000.0
2007-11-15 05:16:00,1.6303,1.6303,1.62995,1.6301,510500000.0
2007-11-15 05:17:00,1.6301,1.6304,1.63005,1.6303,570300000.0
2007-11-15 05:18:00,1.6303,1.631,1.6302,1.6308,1142100000.0
2007-11-15 05:19:00,1.6308,1.6308,1.6306,1.6307,1035200000.0
2007-11-15 05:20:00,1.6307,1.631,1.6307,1.631,303100000.0
2007-11-15 05:21:00,1.631,1.631,1.63055,1.631,431600000.0
2007-11-15 05:22:00,1.631,1.6319,1.6309,1.6319,1438700000.0
2007-11-15 05:23:00,1.6318,1.6322,1.6318,1.6318,755500000.0
2007-11-15 05:24:00,1.6318,1.6318,1.6309,1.63115,2094700000.0
2007-11-15 05:25:00,1.63115,1.6318,1.63115,1.6317,314600000.0
2007-11-15 05:26:00,1.63165,1.6318,1.6316,1.6317,431800000.0
2007-11-15 05:27:00,1.6316,1.6319,1.6316,1.6318,340700000.0
2007-11-15 05:28:00,1.6318,1.6326,1.6318,1.6326,229600000.0
2007-11-15 05:29:00,1.6325,1.6327,1.6324,1.6327,317200000.0
2007-11-15 05:30:00,1.6327,1.6327,1.6321,1.6322,278700000.0
2007-11-15 05:31:00,1.6322,1.6322,1.6319,1.632,356600000.0
2007-11-15 05:32:00,1.632,1.6321,1.6318,1.6319,423000000.0
2007-11-15 05:33:00,1.6319,1.6319,1.6295,1.6314,1037800000.0
2007-11-15 05:34:00,1.6314,1.6317,1.6311,1.6312,540100000.0
2007-11-15 05:35:00,1.6312,1.6313,1.6307,1.6312,688600000.0
2007-11-15 05:36:00,1.6312,1.6315,1.6307,1.631,483500000.0
2007-11-15 05:37:00,1.631,1.631,1.6307,1.6308,480500000.0
2007-11-15 05:38:00,1.6307,1.631,1.6306,1.6307,1231100000.0
2007-11-15 05:39:00,1.6307,1.6308,1.6307,1.6307,177000000.0
2007-11-15 05:40:00,1.6307,1.6309,1.6306,1.6306,357700000.0
2007-11-15 05:41:00,1.6306,1.6308,1.63045,1.6306,601300000.0
2007-11-15 05:42:00,1.6306,1.6307,1.6306,1.6307,381800000.0
2007-11-15 05:43:00,1.6307,1.6309,1.6306,1.6307,364300000.0
2007-11-15 05:44:00,1.6307,1.6309,1.6306,1.6308,379600000.0
2007-11-15 05:45:00,1.6308,1.6309,1.6308,1.6309,415600000.0
2007-11-15 05:46:00,1.6309,1.6309,1.6302,1.6302,378800000.0
2007-11-15 05:47:00,1.6302,1.6303,1.6297,1.6302,717500000.0
2007-11-15 05:48:00,1.6302,1.6304,1.6292,1.6299,1190000000.0
2007-11-15 05:49:00,1.6299,1.6302,1.6299,1.6302,438400000.0
2007-11-15 05:50:00,1.6308,1.6308,1.6307,1.6307,1404200000.0
2007-11-15 05:51:00,1.63,1.6303,1.62965,1.6302,1404200000.0
2007-11-15 05:52:00,1.6302,1.6303,1.63,1.6301,1553400000.0
2007-11-15 05:53:00,1.6301,1.631,1.6301,1.631,926300000.0
2007-11-15 05:54:00,1.631,1.6313,1.63,1.63,266400000.0
2007-11-15 05:55:00,1.6301,1.6308,1.6301,1.6302,1048100000.0
2007-11-15 05:56:00,1.6301,1.6301,1.6299,1.6299,980800000.0
2007-11-15 05:57:00,1.6306,1.6307,1.6302,1.6307,980800000.0
2007-11-15 05:58:00,1.6307,1.6308,1.6306,1.6307,537200000.0
2007-11-15 05:59:00,1.6307,1.6307,1.6304,1.6306,924000000.0
2007-11-15 06:00:00,1.6306,1.6307,1.6303,1.6307,416800000.0
2007-11-15 06:01:00,1.6307,1.6312,1.6307,1.6312,335800000.0
2007-11-15 06:02:00,1.6312,1.6312,1.6309,1.631,643200000.0
2007-11-15 06:03:00,1.631,1.6311,1.631,1.631,350000000.0
2007-11-15 06:04:00,1.631,1.6313,1.631,1.6313,325600000.0
2007-11-15 06:05:00,1.6313,1.6318,1.6312,1.6315,639100000.0
2007-11-15 06:06:00,1.63145,1.6315,1.63125,1.6315,530200000.0
2007-11-15 06:07:00,1.6314,1.6316,1.63125,1.6316,494200000.0
2007-11-15 06:08:00,1.6316,1.6319,1.6316,1.6318,364400000.0
2007-11-15 06:09:00,1.6318,1.632,1.6317,1.632,363600000.0
2007-11-15 06:10:00,1.632,1.6323,1.632,1.6322,457600000.0
2007-11-15 06:11:00,1.6322,1.6325,1.632,1.6325,361200000.0
2007-11-15 06:12:00,1.63245,1.6325,1.6322,1.6324,368100000.0
2007-11-15 06:13:00,1.6324,1.6324,1.6319,1.6324,393400000.0
2007-11-15 06:14:00,1.6324,1.6324,1.6318,1.632,536100000.0
2007-11-15 06:15:00,1.6319,1.632,1.63145,1.63145,292500000.0
2007-11-15 06:16:00,1.63145,1.6318,1.6314,1.6315,279200000.0
2007-11-15 06:17:00,1.6315,1.6315,1.6315,1.6315,261600000.0
2007-11-15 06:18:00,1.6315,1.6315,1.6313,1.6314,314100000.0
2007-11-15 06:19:00,1.6314,1.6315,1.63125,1.6315,415300000.0
2007-11-15 06:20:00,1.63145,1.6315,1.63085,1.63145,365200000.0
2007-11-15 06:21:00,1.6315,1.6317,1.6312,1.63135,375500000.0
2007-11-15 06:22:00,1.6314,1.6316,1.6314,1.6316,305800000.0
2007-11-15 06:23:00,1.6316,1.6317,1.63085,1.6317,375400000.0
2007-11-15 06:24:00,1.6317,1.6319,1.6316,1.6316,428700000.0
2007-11-15 06:25:00,1.6316,1.6317,1.6315,1.63165,348900000.0
2007-11-15 06:26:00,1.63165,1.6317,1.6315,1.6316,344700000.0
2007-11-15 06:27:00,1.6316,1.6316,1.6314,1.6314,328000000.0
2007-11-15 06:28:00,1.6314,1.6318,1.6314,1.6316,432300000.0
2007-11-15 06:29:00,1.6316,1.6317,1.6314,1.6315,380500000.0
2007-11-15 06:30:00,1.6315,1.6315,1.63135,1.6315,230600000.0
2007-11-15 06:31:00,1.6315,1.6315,1.6314,1.6314,372800000.0
2007-11-15 06:32:00,1.6314,1.6314,1.63115,1.6313,402700000.0
2007-11-15 06:33:00,1.6312,1.6314,1.6312,1.6314,516400000.0
2007-11-15 06:34:00,1.6314,1.6316,1.63125,1.6316,361800000.0
2007-11-15 06:35:00,1.6316,1.6316,1.6314,1.6315,342200000.0
2007-11-15 06:36:00,1.6316,1.6316,1.6314,1.6315,416200000.0
2007-11-15 06:37:00,1.6315,1.6316,1.6314,1.6316,502600000.0
2007-11-15 06:38:00,1.6316,1.6316,1.6315,1.6315,277600000.0
2007-11-15 06:39:00,1.6315,1.6316,1.6305,1.63095,586300000.0
2007-11-15 06:40:00,1.63095,1.6311,1.6305,1.6308,576800000.0
2007-11-15 06:41:00,1.6308,1.6312,1.6308,1.6312,270700000.0
2007-11-15 06:42:00,1.6312,1.6315,1.6311,1.6314,242900000.0
2007-11-15 06:43:00,1.6314,1.6314,1.6313,1.6314,357000000.0
2007-11-15 06:44:00,1.6314,1.6314,1.6306,1.6313,601600000.0
2007-11-15 06:45:00,1.6312,1.6313,1.631,1.6312,367700000.0
2007-11-15 06:46:00,1.6312,1.6313,1.631,1.6312,325700000.0
2007-11-15 06:47:00,1.6312,1.6313,1.6311,1.6313,368700000.0
2007-11-15 06:48:00,1.6313,1.6313,1.6312,1.6312,412000000.0
2007-11-15 06:49:00,1.6312,1.6312,1.631,1.6312,229200000.0
2007-11-15 06:50:00,1.6312,1.6312,1.6311,1.6312,274700000.0
2007-11-15 06:51:00,1.6312,1.6313,1.6309,1.631,386800000.0
2007-11-15 06:52:00,1.631,1.6311,1.6307,1.6309,524200000.0
2007-11-15 06:53:00,1.6309,1.6311,1.6307,1.631,591600000.0
2007-11-15 06:54:00,1.631,1.6311,1.6308,1.6308,348000000.0
2007-11-15 06:55:00,1.6308,1.6308,1.6303,1.6305,516300000.0
2007-11-15 06:56:00,1.6305,1.6305,1.6303,1.6303,485800000.0
2007-11-15 06:57:00,1.6303,1.6306,1.6303,1.6305,454200000.0
2007-11-15 06:58:00,1.6305,1.6305,1.6302,1.6303,277400000.0
2007-11-15 06:59:00,1.6303,1.6304,1.6303,1.6304,361600000.0
2007-11-15 07:00:00,1.6304,1.6312,1.6303,1.63115,837400000.0
2007-11-15 07:01:00,1.63115,1.6312,1.6309,1.631,397100000.0
2007-11-15 07:02:00,1.631,1.6313,1.6308,1.6313,419600000.0
2007-11-15 07:03:00,1.6313,1.6315,1.6313,1.6315,368100000.0
2007-11-15 07:04:00,1.6315,1.6315,1.63135,1.6315,493500000.0
2007-11-15 07:05:00,1.6315,1.6318,1.6313,1.6317,509900000.0
2007-11-15 07:06:00,1.6317,1.6322,1.6316,1.63195,483700000.0
2007-11-15 07:07:00,1.63195,1.6321,1.6316,1.6319,634200000.0
2007-11-15 07:08:00,1.6319,1.6319,1.63185,1.6319,285600000.0
2007-11-15 07:09:00,1.6319,1.6324,1.6318,1.6324,318200000.0
2007-11-15 07:10:00,1.6324,1.6329,1.6318,1.6327,433400000.0
2007-11-15 07:11:00,1.6327,1.6327,1.6317,1.6323,849700000.0
2007-11-15 07:12:00,1.6323,1.6327,1.6319,1.632,1435500000.0
2007-11-15 07:13:00,1.6319,1.6323,1.6318,1.6321,926300000.0
2007-11-15 07:14:00,1.6322,1.6325,1.6321,1.6325,395800000.0
2007-11-15 07:15:00,1.6326,1.6327,1.6325,1.6325,321600000.0
2007-11-15 07:16:00,1.6325,1.6325,1.6318,1.6321,931600000.0
2007-11-15 07:17:00,1.6321,1.6321,1.6319,1.6319,274800000.0
2007-11-15 07:18:00,1.6319,1.6323,1.6318,1.6323,377200000.0
2007-11-15 07:19:00,1.6323,1.6324,1.6318,1.6319,1834700000.0
2007-11-15 07:20:00,1.6319,1.6324,1.6319,1.6324,864600000.0
2007-11-15 07:21:00,1.6324,1.6324,1.6322,1.6322,440000000.0
2007-11-15 07:22:00,1.6322,1.6322,1.6318,1.6322,425300000.0
2007-11-15 07:23:00,1.6322,1.6323,1.6321,1.6321,508800000.0
2007-11-15 07:24:00,1.6321,1.6322,1.63195,1.632,401200000.0
2007-11-15 07:25:00,1.632,1.6322,1.6319,1.632,281100000.0
2007-11-15 07:26:00,1.632,1.6323,1.632,1.6323,277600000.0
2007-11-15 07:27:00,1.6323,1.6323,1.63145,1.6322,293000000.0
2007-11-15 07:28:00,1.6322,1.6322,1.6317,1.6317,330000000.0
2007-11-15 07:29:00,1.6313,1.632,1.6313,1.6318,405700000.0
2007-11-15 07:30:00,1.6318,1.6321,1.6315,1.6319,325900000.0
2007-11-15 07:31:00,1.6318,1.6325,1.6317,1.6325,415300000.0
2007-11-15 07:32:00,1.6325,1.6327,1.6321,1.6326,445100000.0
2007-11-15 07:33:00,1.6327,1.6328,1.6325,1.6326,438100000.0
2007-11-15 07:34:00,1.6326,1.6328,1.6322,1.6324,280700000.0
2007-11-15 07:35:00,1.6324,1.6325,1.6314,1.632,879100000.0
2007-11-15 07:36:00,1.632,1.632,1.6311,1.6313,185300000.0
2007-11-15 07:37:00,1.6313,1.6313,1.6309,1.6312,212700000.0
2007-11-15 07:38:00,1.6312,1.6313,1.631,1.6313,195800000.0
2007-11-15 07:39:00,1.6313,1.6314,1.6312,1.6314,175000000.0
2007-11-15 07:40:00,1.6314,1.6314,1.63075,1.6311,485700000.0
2007-11-15 07:41:00,1.6311,1.6313,1.6307,1.6307,327000000.0
2007-11-15 07:42:00,1.6307,1.6313,1.6307,1.6312,203800000.0
2007-11-15 07:43:00,1.6312,1.6312,1.6304,1.6305,288200000.0
2007-11-15 07:44:00,1.6305,1.6307,1.6302,1.6302,157400000.0
2007-11-15 07:45:00,1.6302,1.6307,1.6302,1.6306,329000000.0
2007-11-15 07:46:00,1.6306,1.6306,1.63,1.63,991300000.0
2007-11-15 07:47:00,1.63,1.6303,1.6298,1.6301,631500000.0
2007-11-15 07:48:00,1.6301,1.6301,1.6299,1.6301,900500000.0
2007-11-15 07:49:00,1.6301,1.6304,1.63,1.6304,810200000.0
2007-11-15 07:50:00,1.6304,1.6306,1.63,1.6304,912400000.0
2007-11-15 07:51:00,1.6303,1.6306,1.6302,1.6304,951600000.0
2007-11-15 07:52:00,1.6304,1.6309,1.63035,1.6308,1048000000.0
2007-11-15 07:53:00,1.6308,1.631,1.6302,1.6304,1010300000.0
2007-11-15 07:54:00,1.6304,1.6309,1.6304,1.6306,554900000.0
2007-11-15 07:55:00,1.6306,1.6307,1.6301,1.6301,1236900000.0
2007-11-15 07:56:00,1.6301,1.6308,1.6301,1.6307,484800000.0
2007-11-15 07:57:00,1.6303,1.6313,1.6303,1.631,263900000.0
2007-11-15 07:58:00,1.631,1.631,1.6307,1.631,619300000.0
2007-11-15 07:59:00,1.631,1.631,1.6305,1.631,237500000.0
2007-11-15 08:00:00,1.631,1.631,1.6303,1.6306,276800000.0
2007-11-15 08:01:00,1.6303,1.6307,1.6303,1.6307,333700000.0
2007-11-15 08:02:00,1.6307,1.6307,1.6305,1.6306,281400000.0
2007-11-15 08:03:00,1.6306,1.6306,1.63,1.63,282300000.0
2007-11-15 08:04:00,1.63,1.63,1.62935,1.6297,320500000.0
2007-11-15 08:05:00,1.6297,1.6305,1.6297,1.63035,613900000.0
2007-11-15 08:06:00,1.6303,1.6305,1.6298,1.6302,666900000.0
2007-11-15 08:07:00,1.6302,1.6307,1.6302,1.6307,657300000.0
2007-11-15 08:08:00,1.6307,1.6311,1.63,1.63,867700000.0
2007-11-15 08:09:00,1.6299,1.6307,1.6299,1.63005,462400000.0
2007-11-15 08:10:00,1.63005,1.6305,1.63005,1.6304,368700000.0
2007-11-15 08:11:00,1.63035,1.6307,1.63,1.63,655400000.0
2007-11-15 08:12:00,1.6312,1.6313,1.6308,1.631,1319000000.0
2007-11-15 08:13:00,1.6296,1.6298,1.629,1.6292,1319000000.0
2007-11-15 08:14:00,1.6292,1.6293,1.6284,1.6287,957700000.0
2007-11-15 08:15:00,1.6287,1.6298,1.6285,1.6293,287900000.0
2007-11-15 08:16:00,1.62925,1.62925,1.6288,1.6292,432200000.0
2007-11-15 08:17:00,1.6292,1.6293,1.6286,1.6292,350700000.0
2007-11-15 08:18:00,1.6292,1.6292,1.6281,1.6281,551700000.0
2007-11-15 08:19:00,1.6281,1.6288,1.6281,1.6286,329800000.0
2007-11-15 08:20:00,1.6286,1.6286,1.6282,1.6283,524800000.0
2007-11-15 08:21:00,1.6283,1.629,1.6278,1.629,412400000.0
2007-11-15 08:22:00,1.629,1.6298,1.6286,1.6298,633100000.0
2007-11-15 08:23:00,1.6298,1.6305,1.6296,1.6301,861000000.0
2007-11-15 08:24:00,1.6301,1.6304,1.6301,1.6303,524700000.0
2007-11-15 08:25:00,1.6303,1.6306,1.6301,1.6306,518300000.0
2007-11-15 08:26:00,1.6306,1.6313,1.6305,1.6308,451600000.0
2007-11-15 08:27:00,1.6308,1.63095,1.6308,1.6308,766700000.0
2007-11-15 08:28:00,1.6308,1.631,1.6307,1.631,561600000.0
2007-11-15 08:29:00,1.631,1.631,1.6306,1.6308,357300000.0
2007-11-15 08:30:00,1.6308,1.6308,1.6306,1.63075,250200000.0
2007-11-15 08:31:00,1.63075,1.6308,1.6303,1.6305,217500000.0
2007-11-15 08:32:00,1.6305,1.6305,1.62925,1.63015,633500000.0
2007-11-15 08:33:00,1.63015,1.6303,1.6298,1.6298,267000000.0
2007-11-15 08:34:00,1.6298,1.63,1.6298,1.62985,339300000.0
2007-11-15 08:35:00,1.62985,1.62985,1.6298,1.62985,815100000.0
2007-11-15 08:36:00,1.62985,1.6304,1.62985,1.6303,178000000.0
2007-11-15 08:37:00,1.6303,1.6303,1.6298,1.63,417800000.0
2007-11-15 08:38:00,1.63,1.6302,1.63,1.6302,812900000.0
2007-11-15 08:39:00,1.6302,1.6302,1.62955,1.6301,382400000.0
2007-11-15 08:40:00,1.6302,1.63025,1.62995,1.63025,498800000.0
2007-11-15 08:41:00,1.63025,1.63035,1.6302,1.6302,300200000.0
2007-11-15 08:42:00,1.6302,1.6303,1.6296,1.6297,511000000.0
2007-11-15 08:43:00,1.6297,1.6308,1.6297,1.6306,328900000.0
2007-11-15 08:44:00,1.6306,1.63105,1.6301,1.63105,547900000.0
2007-11-15 08:45:00,1.631,1.6311,1.6304,1.63085,254800000.0
2007-11-15 08:46:00,1.6308,1.63165,1.6308,1.6313,566000000.0
2007-11-15 08:47:00,1.631,1.6316,1.631,1.63155,370100000.0
2007-11-15 08:48:00,1.6316,1.6317,1.6313,1.6314,297800000.0
2007-11-15 08:49:00,1.6314,1.6317,1.6313,1.6315,206800000.0
2007-11-15 08:50:00,1.6315,1.6315,1.6309,1.631,328400000.0
2007-11-15 08:51:00,1.631,1.63185,1.631,1.6317,770200014.0
2007-11-15 08:52:00,1.6317,1.632,1.6315,1.6316,261900000.0
2007-11-15 08:53:00,1.6316,1.6317,1.6314,1.6315,267100000.0
2007-11-15 08:54:00,1.6315,1.6319,1.6312,1.6315,818600000.0
2007-11-15 08:55:00,1.6315,1.6319,1.6314,1.63155,541500000.0
2007-11-15 08:56:00,1.63155,1.632,1.63155,1.6317,206300000.0
2007-11-15 08:57:00,1.63165,1.6317,1.6315,1.63165,441200000.0
2007-11-15 08:58:00,1.63165,1.63165,1.6314,1.6314,368300000.0
2007-11-15 08:59:00,1.6314,1.6318,1.6312,1.6318,413800000.0
2007-11-15 09:00:00,1.6318,1.63215,1.63155,1.63205,511900000.0
2007-11-15 09:01:00,1.63205,1.63245,1.632,1.632,647700000.0
2007-11-15 09:02:00,1.6321,1.6325,1.632,1.6321,535400000.0
2007-11-15 09:03:00,1.63205,1.63275,1.6319,1.6323,587000000.0
2007-11-15 09:04:00,1.6323,1.6324,1.632,1.6321,312500000.0
2007-11-15 09:05:00,1.6321,1.6326,1.63185,1.63235,415000000.0
2007-11-15 09:06:00,1.63235,1.6326,1.6323,1.63255,408500000.0
2007-11-15 09:07:00,1.6325,1.6326,1.63225,1.6325,468800000.0
2007-11-15 09:08:00,1.6325,1.6329,1.6325,1.6326,394800000.0
2007-11-15 09:09:00,1.6326,1.6329,1.6318,1.6318,263700000.0
2007-11-15 09:10:00,1.6318,1.6322,1.6316,1.6322,464800000.0
2007-11-15 09:11:00,1.6322,1.6323,1.6315,1.6316,281500000.0
2007-11-15 09:12:00,1.6316,1.6316,1.63115,1.6313,573000000.0
2007-11-15 09:13:00,1.6313,1.6317,1.63105,1.6315,687100000.0
2007-11-15 09:14:00,1.6315,1.6316,1.631,1.631,479600000.0
2007-11-15 09:15:00,1.631,1.6315,1.6309,1.6315,1017100000.0
2007-11-15 09:16:00,1.6315,1.6318,1.63135,1.63165,294100000.0
2007-11-15 09:17:00,1.6316,1.6321,1.6311,1.63195,377300001.0
2007-11-15 09:18:00,1.63195,1.63205,1.6314,1.63205,373600000.0
2007-11-15 09:19:00,1.63205,1.63245,1.63175,1.632,679900000.0
2007-11-15 09:20:00,1.632,1.6322,1.6318,1.6321,479300000.0
2007-11-15 09:21:00,1.63205,1.63215,1.63185,1.63195,288200000.0
2007-11-15 09:22:00,1.63195,1.63195,1.63135,1.6318,221400000.0
2007-11-15 09:23:00,1.6318,1.632,1.6316,1.6317,735900000.0
2007-11-15 09:24:00,1.6318,1.6322,1.6317,1.6321,678800000.0
2007-11-15 09:25:00,1.6321,1.6322,1.632,1.6321,675100000.0
2007-11-15 09:26:00,1.6321,1.6322,1.6315,1.6321,837200000.0
2007-11-15 09:27:00,1.6321,1.6326,1.6321,1.6326,355000000.0
2007-11-15 09:28:00,1.6326,1.6327,1.63205,1.6325,423000000.0
2007-11-15 09:29:00,1.6324,1.63275,1.632,1.6325,509900000.0
2007-11-15 09:30:00,1.6325,1.6325,1.6317,1.6321,952999996.0
2007-11-15 09:31:00,1.6321,1.6321,1.6316,1.63205,1623600016.0
2007-11-15 09:32:00,1.6321,1.6322,1.6316,1.6319,1804600050.0
2007-11-15 09:33:00,1.6319,1.6332,1.6317,1.6332,881100000.0
2007-11-15 09:34:00,1.6332,1.634,1.6332,1.6335,1265699998.0
2007-11-15 09:35:00,1.6335,1.6335,1.6323,1.63235,1124500000.0
2007-11-15 09:36:00,1.63235,1.6332,1.63235,1.6328,1016999998.0
2007-11-15 09:37:00,1.6328,1.6329,1.6323,1.6325,440100000.0
2007-11-15 09:38:00,1.6325,1.6328,1.63245,1.6325,689000002.0
2007-11-15 09:39:00,1.6325,1.6328,1.6324,1.6324,297900000.0
2007-11-15 09:40:00,1.6324,1.6327,1.6323,1.6327,618600000.0
2007-11-15 09:41:00,1.6327,1.6327,1.6322,1.6322,546600000.0
2007-11-15 09:42:00,1.6322,1.6324,1.6319,1.6321,593300000.0
2007-11-15 09:43:00,1.6321,1.6327,1.63165,1.63165,937700000.0
2007-11-15 09:44:00,1.63165,1.6324,1.63165,1.6319,1175000000.0
2007-11-15 09:45:00,1.6318,1.632,1.63155,1.6318,1257600000.0
2007-11-15 09:46:00,1.6318,1.6319,1.6316,1.6318,1301100000.0
2007-11-15 09:47:00,1.6318,1.6319,1.63165,1.63165,1150800000.0
2007-11-15 09:48:00,1.6317,1.6324,1.6316,1.6322,927700000.0
2007-11-15 09:49:00,1.6322,1.6322,1.63195,1.6321,1003500000.0
2007-11-15 09:50:00,1.6321,1.6326,1.632,1.6323,952800000.0
2007-11-15 09:51:00,1.63225,1.6324,1.6317,1.6319,826600000.0
2007-11-15 09:52:00,1.6319,1.6327,1.6319,1.6323,1451000000.0
2007-11-15 09:53:00,1.6323,1.6325,1.6322,1.6324,412800000.0
2007-11-15 09:54:00,1.6324,1.6325,1.6324,1.6325,808800000.0
2007-11-15 09:55:00,1.6325,1.6328,1.63245,1.6326,985500000.0
2007-11-15 09:56:00,1.6326,1.6326,1.6322,1.6325,780100000.0
2007-11-15 09:57:00,1.6325,1.6329,1.6323,1.6325,674899994.0
2007-11-15 09:58:00,1.6325,1.6327,1.6324,1.6325,725200000.0
2007-11-15 09:59:00,1.6325,1.633,1.6321,1.6328,477200000.0
2007-11-15 10:00:00,1.6328,1.6335,1.6326,1.6333,1163400000.0
2007-11-15 10:01:00,1.6333,1.6337,1.633,1.6335,1337000007.0
2007-11-15 10:02:00,1.6335,1.6339,1.633,1.6331,1285100002.0
2007-11-15 10:03:00,1.6331,1.6333,1.6326,1.6326,1117700000.0
2007-11-15 10:04:00,1.6326,1.6327,1.6322,1.6322,1474000008.0
2007-11-15 10:05:00,1.6322,1.6326,1.632,1.6321,856200000.0
2007-11-15 10:06:00,1.6321,1.6324,1.6318,1.6323,923600000.0
2007-11-15 10:07:00,1.6323,1.6326,1.63225,1.6324,1167199998.0
2007-11-15 10:08:00,1.6324,1.6325,1.6321,1.6322,1068400000.0
2007-11-15 10:09:00,1.6322,1.6324,1.632,1.63215,1521999966.0
2007-11-15 10:10:00,1.63215,1.6324,1.632,1.6323,1335100004.0
2007-11-15 10:11:00,1.6323,1.6325,1.63135,1.6318,1855299998.0
2007-11-15 10:12:00,1.6318,1.63215,1.6316,1.6319,796500001.0
2007-11-15 10:13:00,1.6319,1.6321,1.6315,1.6321,659099984.0
2007-11-15 10:14:00,1.6321,1.6321,1.6315,1.63165,1645800000.0
2007-11-15 10:15:00,1.63165,1.6325,1.63145,1.6322,898100000.0
2007-11-15 10:16:00,1.6322,1.6325,1.6321,1.6322,643300000.0
2007-11-15 10:17:00,1.6322,1.6328,1.6322,1.6325,823300000.0
2007-11-15 10:18:00,1.6325,1.6327,1.6321,1.6325,1324800000.0
2007-11-15 10:19:00,1.6325,1.6332,1.63235,1.63265,1203899997.0
2007-11-15 10:20:00,1.63265,1.633,1.6323,1.6325,1112800001.0
2007-11-15 10:21:00,1.6325,1.6327,1.632,1.63225,1192900013.0
2007-11-15 10:22:00,1.63225,1.6326,1.6321,1.6321,1166700000.0
2007-11-15 10:23:00,1.6364,1.6375,1.6364,1.6372,1306400000.0
2007-11-15 10:24:00,1.6322,1.6325,1.6321,1.6323,1306400000.0
2007-11-15 10:25:00,1.6323,1.6327,1.6321,1.6324,1173700002.0
2007-11-15 10:26:00,1.6324,1.6334,1.6324,1.6328,973300000.0
2007-11-15 10:27:00,1.6328,1.633,1.6326,1.6326,985900000.0
2007-11-15 10:28:00,1.6326,1.633,1.6325,1.6328,639600000.0
2007-11-15 10:29:00,1.6328,1.6333,1.6328,1.6332,584100000.0
2007-11-15 10:30:00,1.6332,1.6333,1.6328,1.6328,910800000.0
2007-11-15 10:31:00,1.6329,1.6332,1.6328,1.633,1656900033.0
2007-11-15 10:32:00,1.63295,1.6332,1.6325,1.6325,1481400017.0
2007-11-15 10:33:00,1.6325,1.6332,1.6325,1.6331,957300000.0
2007-11-15 10:34:00,1.6331,1.6331,1.63175,1.63185,1196599999.0
2007-11-15 10:35:00,1.6319,1.6322,1.6317,1.63175,1153400000.0
2007-11-15 10:36:00,1.6318,1.6322,1.63135,1.6321,1186300002.0
2007-11-15 10:37:00,1.6321,1.6322,1.6317,1.6319,1234200002.0
2007-11-15 10:38:00,1.6319,1.6325,1.63165,1.63225,1995000001.0
2007-11-15 10:39:00,1.63225,1.6324,1.6318,1.632,812800000.0
2007-11-15 10:40:00,1.632,1.6321,1.6316,1.6319,1870300009.0
2007-11-15 10:41:00,1.6319,1.6321,1.63175,1.6319,819000001.0
2007-11-15 10:42:00,1.63185,1.6321,1.6314,1.6317,1944400028.0
2007-11-15 10:43:00,1.6317,1.6323,1.6317,1.6322,1140500007.0
2007-11-15 10:44:00,1.63215,1.6325,1.632,1.6325,734800000.0
2007-11-15 10:45:00,1.6325,1.6328,1.6324,1.63245,1075900000.0
2007-11-15 10:46:00,1.63245,1.63365,1.63235,1.63305,859900000.0
2007-11-15 10:47:00,1.63305,1.63465,1.63305,1.63465,926600000.0
2007-11-15 10:48:00,1.63465,1.63475,1.6341,1.63415,856800000.0
2007-11-15 10:49:00,1.63415,1.6348,1.63415,1.63445,1061100006.0
2007-11-15 10:50:00,1.63445,1.63495,1.63415,1.6347,575000000.0
2007-11-15 10:51:00,1.6347,1.63525,1.63455,1.6351,838100000.0
2007-11-15 10:52:00,1.63505,1.63605,1.63505,1.63545,923100001.0
2007-11-15 10:53:00,1.63545,1.63545,1.63445,1.6345,936900000.0
2007-11-15 10:54:00,1.6345,1.63465,1.63415,1.6344,848800000.0
2007-11-15 10:55:00,1.63445,1.63465,1.6339,1.6343,669900000.0
2007-11-15 10:56:00,1.6343,1.6352,1.63395,1.63485,744599999.0
2007-11-15 10:57:00,1.63485,1.63525,1.63415,1.63415,765900000.0
2007-11-15 10:58:00,1.63415,1.63475,1.63385,1.63415,585000000.0
2007-11-15 10:59:00,1.63415,1.6349,1.63405,1.63465,522300000.0
2007-11-15 11:00:00,1.63465,1.63485,1.6342,1.63425,571500000.0
2007-11-15 11:01:00,1.6342,1.6347,1.63415,1.6345,625900000.0
2007-11-15 11:02:00,1.6345,1.63465,1.63415,1.6345,1382500002.0
2007-11-15 11:03:00,1.63455,1.63465,1.63395,1.634,935800001.0
2007-11-15 11:04:00,1.634,1.63475,1.63385,1.63475,869400001.0
2007-11-15 11:05:00,1.63465,1.63475,1.63445,1.63465,1276700000.0
2007-11-15 11:06:00,1.63465,1.63695,1.63405,1.63595,808600000.0
2007-11-15 11:07:00,1.63585,1.63705,1.63515,1.63665,825600000.0
2007-11-15 11:08:00,1.63665,1.6377,1.63615,1.63725,1159100001.0
2007-11-15 11:09:00,1.63725,1.63765,1.63685,1.63695,1103900003.0
2007-11-15 11:10:00,1.6369,1.63715,1.63615,1.63615,998200000.0
2007-11-15 11:11:00,1.63615,1.63635,1.63565,1.63575,955400000.0
2007-11-15 11:12:00,1.63575,1.63605,1.63455,1.63455,1094900002.0
2007-11-15 11:13:00,1.63465,1.63685,1.63455,1.63675,1098499999.0
2007-11-15 11:14:00,1.63675,1.63745,1.63645,1.63655,1051300000.0
2007-11-15 11:15:00,1.63655,1.63745,1.6365,1.63725,583100000.0
2007-11-15 11:16:00,1.63725,1.63725,1.6362,1.63685,813799997.0
2007-11-15 11:17:00,1.63685,1.6371,1.63635,1.63645,237900000.0
2007-11-15 11:18:00,1.6363,1.63715,1.6354,1.63695,613199999.0
2007-11-15 11:19:00,1.63675,1.63775,1.63675,1.637,475800000.0
2007-11-15 11:20:00,1.63705,1.63725,1.63665,1.63685,872700000.0
2007-11-15 11:21:00,1.63685,1.63755,1.63675,1.63745,827300000.0
2007-11-15 11:22:00,1.6375,1.63755,1.63685,1.637,423000000.0
2007-11-15 11:23:00,1.637,1.6378,1.6367,1.6373,475900000.0
2007-11-15 11:24:00,1.6373,1.63815,1.63705,1.63805,858400001.0
2007-11-15 11:25:00,1.63815,1.63825,1.63715,1.63745,614900000.0
2007-11-15 11:26:00,1.63755,1.63775,1.63695,1.63705,321100000.0
2007-11-15 11:27:00,1.63705,1.6371,1.6361,1.63685,336399999.0
2007-11-15 11:28:00,1.63685,1.6369,1.63595,1.63625,438600000.0
2007-11-15 11:29:00,1.63625,1.63655,1.63555,1.63575,1225300002.0
2007-11-15 11:30:00,1.63575,1.6362,1.6353,1.63595,1260799989.0
2007-11-15 11:31:00,1.63595,1.6363,1.6354,1.6354,862600000.0
2007-11-15 11:32:00,1.6354,1.63605,1.63525,1.63595,1606499999.0
2007-11-15 11:33:00,1.63595,1.63595,1.6355,1.63565,1365000001.0
2007-11-15 11:34:00,1.63565,1.63605,1.63545,1.63605,844400000.0
2007-11-15 11:35:00,1.63605,1.63655,1.63565,1.63645,1238200000.0
2007-11-15 11:36:00,1.6364,1.6366,1.63605,1.63645,1158500002.0
2007-11-15 11:37:00,1.63645,1.63645,1.63605,1.63615,664800000.0
2007-11-15 11:38:00,1.6362,1.6367,1.63605,1.6366,451900000.0
2007-11-15 11:39:00,1.63665,1.63845,1.63665,1.63845,567200000.0
2007-11-15 11:40:00,1.63845,1.63845,1.63725,1.6375,674900000.0
2007-11-15 11:41:00,1.6375,1.63765,1.63715,1.63735,596500000.0
2007-11-15 11:42:00,1.63735,1.6376,1.63675,1.63675,737300000.0
2007-11-15 11:43:00,1.63675,1.63675,1.6362,1.63635,928000001.0
2007-11-15 11:44:00,1.63645,1.63655,1.63615,1.63625,918100000.0
2007-11-15 11:45:00,1.63625,1.63635,1.63595,1.636,868400000.0
2007-11-15 11:46:00,1.63595,1.6371,1.63595,1.6369,1772500000.0
2007-11-15 11:47:00,1.6369,1.63705,1.63675,1.63675,1067900000.0
2007-11-15 11:48:00,1.63675,1.637,1.63675,1.6369,1123900000.0
2007-11-15 11:49:00,1.6369,1.63715,1.63675,1.63705,1239000000.0
2007-11-15 11:50:00,1.63705,1.63745,1.63705,1.6373,1272400000.0
2007-11-15 11:51:00,1.6373,1.63845,1.6372,1.63755,1207200000.0
2007-11-15 11:52:00,1.63755,1.63785,1.63665,1.63665,846000000.0
2007-11-15 11:53:00,1.63665,1.63695,1.63655,1.63685,1629300000.0
2007-11-15 11:54:00,1.63675,1.6382,1.63665,1.63705,887200000.0
2007-11-15 11:55:00,1.63705,1.63815,1.6367,1.638,934900000.0
2007-11-15 11:56:00,1.638,1.6382,1.6378,1.63805,999600000.0
2007-11-15 11:57:00,1.6381,1.63825,1.63785,1.63805,1141500000.0
2007-11-15 11:58:00,1.63805,1.6382,1.63725,1.63805,1123000002.0
2007-11-15 11:59:00,1.6382,1.6382,1.63755,1.6376,1055200000.0
2007-11-15 12:00:00,1.6376,1.63805,1.6374,1.6379,1140200003.0
2007-11-15 12:01:00,1.6379,1.63845,1.6374,1.63785,860299998.0
2007-11-15 12:02:00,1.63785,1.63855,1.63785,1.63845,331600000.0
2007-11-15 12:03:00,1.63845,1.63935,1.6381,1.6393,251300000.0
2007-11-15 12:04:00,1.63935,1.64075,1.63895,1.6399,1176499999.0
2007-11-15 12:05:00,1.6399,1.6404,1.63945,1.64005,1124099997.0
2007-11-15 12:06:00,1.64005,1.64025,1.63925,1.63935,652999999.0
2007-11-15 12:07:00,1.63915,1.63955,1.63915,1.63945,658300000.0
2007-11-15 12:08:00,1.63945,1.63955,1.63895,1.6391,398900000.0
2007-11-15 12:09:00,1.6391,1.6392,1.6386,1.63905,158700000.0
2007-11-15 12:10:00,1.63905,1.64015,1.63905,1.6393,250800001.0
2007-11-15 12:11:00,1.6393,1.6395,1.63835,1.6384,793200000.0
2007-11-15 12:12:00,1.6384,1.63875,1.6382,1.63835,453500000.0
2007-11-15 12:13:00,1.63835,1.6386,1.63825,1.63835,857200000.0
2007-11-15 12:14:00,1.63835,1.6385,1.63775,1.638,449800000.0
2007-11-15 12:15:00,1.63795,1.6389,1.6377,1.63855,806300000.0
2007-11-15 12:16:00,1.63865,1.63865,1.63785,1.6381,781999999.0
2007-11-15 12:17:00,1.6381,1.63855,1.638,1.63835,219000000.0
2007-11-15 12:18:00,1.63835,1.63845,1.63755,1.63825,253000000.0
2007-11-15 12:19:00,1.63825,1.63895,1.638,1.63895,224800000.0
2007-11-15 12:20:00,1.63895,1.63945,1.63845,1.63905,403599998.0
2007-11-15 12:21:00,1.63905,1.63905,1.63845,1.6389,214700000.0
2007-11-15 12:22:00,1.6389,1.6391,1.6387,1.63875,288800000.0
2007-11-15 12:23:00,1.63875,1.63965,1.63845,1.63905,649000001.0
2007-11-15 12:24:00,1.63905,1.64025,1.63895,1.6401,679600000.0
2007-11-15 12:25:00,1.6401,1.64085,1.6401,1.6401,320400000.0
2007-11-15 12:26:00,1.6401,1.64025,1.63885,1.63895,867599999.0
2007-11-15 12:27:00,1.63895,1.63935,1.63875,1.63895,918500000.0
2007-11-15 12:28:00,1.63895,1.6392,1.63805,1.63805,1680400003.0
2007-11-15 12:29:00,1.63805,1.639,1.63765,1.639,739699995.0
2007-11-15 12:30:00,1.639,1.6401,1.63875,1.6398,995900001.0
2007-11-15 12:31:00,1.6398,1.6404,1.63925,1.6402,1232999996.0
2007-11-15 12:32:00,1.6402,1.641,1.6402,1.6408,1190400005.0
2007-11-15 12:33:00,1.6408,1.6412,1.6403,1.6403,1242200001.0
2007-11-15 12:34:00,1.6403,1.6403,1.63965,1.64,2093499985.0
2007-11-15 12:35:00,1.64,1.6406,1.6398,1.6405,1364000000.0
2007-11-15 12:36:00,1.6405,1.6407,1.6402,1.6403,997700001.0
2007-11-15 12:37:00,1.6403,1.6407,1.6399,1.6407,1280900001.0
2007-11-15 12:38:00,1.6407,1.6408,1.64035,1.6405,1242600000.0
2007-11-15 12:39:00,1.6405,1.6407,1.6395,1.6395,1412100021.0
2007-11-15 12:40:00,1.6395,1.6395,1.639,1.6395,1365400000.0
2007-11-15 12:41:00,1.6395,1.64015,1.63925,1.64015,923300000.0
2007-11-15 12:42:00,1.64015,1.6415,1.64,1.6411,706600000.0
2007-11-15 12:43:00,1.6411,1.64175,1.6411,1.64145,998800000.0
2007-11-15 12:44:00,1.64145,1.6416,1.6411,1.6412,1056800000.0
2007-11-15 12:45:00,1.6412,1.6412,1.6402,1.6405,1297200001.0
2007-11-15 12:46:00,1.6405,1.6408,1.63995,1.64065,1014200001.0
2007-11-15 12:47:00,1.64065,1.6408,1.6399,1.6404,1194099999.0
2007-11-15 12:48:00,1.6404,1.641,1.6403,1.6407,987800000.0
2007-11-15 12:49:00,1.6407,1.6407,1.6401,1.6403,1342099998.0
2007-11-15 12:50:00,1.64025,1.6426,1.64005,1.64185,1283600003.0
2007-11-15 12:51:00,1.6418,1.6432,1.6414,1.6432,913400000.0
2007-11-15 12:52:00,1.6432,1.644,1.6421,1.6437,906799999.0
2007-11-15 12:53:00,1.6437,1.6437,1.6429,1.6429,841200000.0
2007-11-15 12:54:00,1.6429,1.6435,1.6428,1.6433,858800000.0
2007-11-15 12:55:00,1.6433,1.6436,1.6428,1.6434,840799999.0
2007-11-15 12:56:00,1.64335,1.6435,1.6431,1.6434,889899998.0
2007-11-15 12:57:00,1.6434,1.64345,1.6426,1.64325,695000000.0
2007-11-15 12:58:00,1.64325,1.6434,1.6418,1.6418,896900000.0
2007-11-15 12:59:00,1.6418,1.6423,1.6418,1.6422,845500000.0
2007-11-15 13:00:00,1.6422,1.6423,1.6415,1.6416,1424900000.0
2007-11-15 13:01:00,1.6416,1.6416,1.6411,1.6414,884100000.0
2007-11-15 13:02:00,1.6414,1.6415,1.6405,1.6406,1283400002.0
2007-11-15 13:03:00,1.6406,1.6409,1.6399,1.6405,682000000.0
2007-11-15 13:04:00,1.6405,1.64105,1.64035,1.6406,452200000.0
2007-11-15 13:05:00,1.6406,1.64085,1.6403,1.6407,268499999.0
2007-11-15 13:06:00,1.6407,1.6413,1.6403,1.64125,568000000.0
2007-11-15 13:07:00,1.6412,1.64155,1.641,1.64115,709299999.0
2007-11-15 13:08:00,1.64105,1.64105,1.6399,1.6399,313800000.0
2007-11-15 13:09:00,1.6399,1.6402,1.6399,1.64015,318600000.0
2007-11-15 13:10:00,1.64015,1.64025,1.64,1.64005,342400000.0
2007-11-15 13:11:00,1.64005,1.64015,1.64,1.64,308800000.0
2007-11-15 13:12:00,1.64,1.6406,1.64,1.6405,919300000.0
2007-11-15 13:13:00,1.6405,1.6406,1.6403,1.64045,1001000000.0
2007-11-15 13:14:00,1.64045,1.64095,1.6404,1.64075,581500000.0
2007-11-15 13:15:00,1.64075,1.64115,1.6406,1.64085,593700000.0
2007-11-15 13:16:00,1.64085,1.6414,1.6408,1.6408,1085350000.0
2007-11-15 13:17:00,1.6408,1.6413,1.6399,1.64,1425699990.0
2007-11-15 13:18:00,1.6392,1.6393,1.6391,1.6391,1400499998.0
2007-11-15 13:19:00,1.6395,1.6395,1.6378,1.6385,1400499998.0
2007-11-15 13:20:00,1.6385,1.63865,1.638,1.6384,2048999941.0
2007-11-15 13:21:00,1.63845,1.639,1.6382,1.6385,1080099996.0
2007-11-15 13:22:00,1.6385,1.6387,1.638,1.638,1383299990.0
2007-11-15 13:23:00,1.638,1.638,1.6378,1.638,1807299994.0
2007-11-15 13:24:00,1.638,1.63805,1.6377,1.63785,931100000.0
2007-11-15 13:25:00,1.63785,1.63805,1.6375,1.6377,805200000.0
2007-11-15 13:26:00,1.6377,1.6385,1.637,1.6373,1453600009.0
2007-11-15 13:27:00,1.6373,1.63755,1.6369,1.63725,1066900000.0
2007-11-15 13:28:00,1.63725,1.63775,1.63705,1.6377,939600000.0
2007-11-15 13:29:00,1.6377,1.6377,1.6373,1.63745,1139700000.0
2007-11-15 13:30:00,1.63745,1.6378,1.63715,1.63715,1377600000.0
2007-11-15 13:31:00,1.63715,1.6374,1.6366,1.6367,1208800000.0
2007-11-15 13:32:00,1.6367,1.6373,1.6365,1.63725,1330000008.0
2007-11-15 13:33:00,1.63725,1.63735,1.6367,1.6369,380700000.0
2007-11-15 13:34:00,1.6369,1.6369,1.6364,1.6365,1149100000.0
2007-11-15 13:35:00,1.6365,1.6373,1.6363,1.6372,1214900000.0
2007-11-15 13:36:00,1.6372,1.63745,1.6367,1.6372,1615099997.0
2007-11-15 13:37:00,1.6374,1.63755,1.6372,1.6374,382400000.0
2007-11-15 13:38:00,1.6374,1.6379,1.6373,1.6377,898699999.0
2007-11-15 13:39:00,1.6377,1.6387,1.6376,1.63795,496700000.0
2007-11-15 13:40:00,1.63795,1.63805,1.63795,1.638,1274600000.0
2007-11-15 13:41:00,1.638,1.6385,1.6379,1.6382,1159900000.0
2007-11-15 13:42:00,1.6382,1.6384,1.6379,1.6381,1812200000.0
2007-11-15 13:43:00,1.6381,1.6382,1.6381,1.6382,639800000.0
2007-11-15 13:44:00,1.6382,1.63835,1.6381,1.6381,2067999992.0
2007-11-15 13:45:00,1.6382,1.6385,1.6382,1.6383,1088299990.0
2007-11-15 13:46:00,1.63825,1.6387,1.63825,1.6385,560300000.0
2007-11-15 13:47:00,1.6385,1.6386,1.6385,1.6386,212300000.0
2007-11-15 13:48:00,1.6386,1.6386,1.6383,1.63845,529300000.0
2007-11-15 13:49:00,1.63845,1.63845,1.6382,1.63825,556100000.0
2007-11-15 13:50:00,1.63825,1.6384,1.6377,1.63775,1447600000.0
2007-11-15 13:51:00,1.63775,1.6388,1.63775,1.6386,1301000003.0
2007-11-15 13:52:00,1.6386,1.6388,1.63835,1.6385,625800000.0
2007-11-15 13:53:00,1.6385,1.6386,1.63835,1.6385,280400000.0
2007-11-15 13:54:00,1.6385,1.6385,1.6382,1.6384,469800000.0
2007-11-15 13:55:00,1.6384,1.6385,1.6381,1.6382,1619700002.0
2007-11-15 13:56:00,1.63815,1.6386,1.6381,1.6383,1473200000.0
2007-11-15 13:57:00,1.6383,1.6383,1.63805,1.6382,698800000.0
2007-11-15 13:58:00,1.6382,1.6382,1.63785,1.63795,1608099999.0
2007-11-15 13:59:00,1.63795,1.63835,1.6379,1.638,1260000010.0
2007-11-15 14:00:00,1.638,1.6384,1.6377,1.6384,1367100000.0
2007-11-15 14:01:00,1.6413,1.6417,1.6411,1.6412,832699996.0
2007-11-15 14:02:00,1.6388,1.6392,1.63835,1.63855,832699996.0
2007-11-15 14:03:00,1.63855,1.6386,1.6381,1.6385,810999998.0
2007-11-15 14:04:00,1.6385,1.6385,1.6381,1.6382,950200000.0
2007-11-15 14:05:00,1.6382,1.63835,1.6381,1.6383,1042100000.0
2007-11-15 14:06:00,1.6383,1.6384,1.6383,1.6383,516200000.0
2007-11-15 14:07:00,1.6383,1.6385,1.6382,1.6384,791100000.0
2007-11-15 14:08:00,1.63845,1.63855,1.63815,1.6383,213800000.0
2007-11-15 14:09:00,1.6383,1.6383,1.6375,1.6378,1772100009.0
2007-11-15 14:10:00,1.6412,1.6414,1.641,1.6412,1296100015.0
2007-11-15 14:11:00,1.6377,1.6385,1.6376,1.6385,1296100015.0
2007-11-15 14:12:00,1.6385,1.6385,1.6374,1.638,1272600000.0
2007-11-15 14:13:00,1.638,1.6386,1.638,1.6383,1247500000.0
2007-11-15 14:14:00,1.6383,1.639,1.6383,1.6388,1879899999.0
2007-11-15 14:15:00,1.643,1.643,1.6426,1.6427,1574100000.0
2007-11-15 14:16:00,1.6389,1.6392,1.6389,1.63915,1574100000.0
2007-11-15 14:17:00,1.6392,1.6395,1.639,1.6395,1685899999.0
2007-11-15 14:18:00,1.6395,1.6396,1.6392,1.6393,1417500000.0
2007-11-15 14:19:00,1.6393,1.6397,1.6392,1.6397,1566199999.0
2007-11-15 14:20:00,1.6397,1.6397,1.6392,1.6394,1610100001.0
2007-11-15 14:21:00,1.6394,1.6396,1.6393,1.6396,1641599971.0
2007-11-15 14:22:00,1.6396,1.6397,1.63935,1.6397,1635200009.0
2007-11-15 14:23:00,1.6397,1.64,1.6396,1.64,1321900000.0
2007-11-15 14:24:00,1.63995,1.6401,1.6396,1.64005,2137500016.0
2007-11-15 14:25:00,1.64,1.64035,1.6398,1.6403,518800000.0
2007-11-15 14:26:00,1.6403,1.6403,1.6399,1.63995,352200000.0
2007-11-15 14:27:00,1.63995,1.6401,1.6396,1.6399,676100000.0
2007-11-15 14:28:00,1.6399,1.64045,1.6399,1.63995,612200000.0
2007-11-15 14:29:00,1.63995,1.64015,1.63985,1.64005,215100000.0
2007-11-15 14:30:00,1.64,1.6402,1.6399,1.64005,569100000.0
2007-11-15 14:31:00,1.64005,1.6407,1.64,1.6405,213600000.0
2007-11-15 14:32:00,1.6405,1.6409,1.64005,1.64045,1091700000.0
2007-11-15 14:33:00,1.64045,1.6415,1.6404,1.6412,1332100001.0
2007-11-15 14:34:00,1.6412,1.6419,1.6411,1.64115,1483100004.0
2007-11-15 14:35:00,1.64115,1.6414,1.6411,1.64135,1313999999.0
2007-11-15 14:36:00,1.64135,1.6414,1.6403,1.64075,1375100000.0
2007-11-15 14:37:00,1.64075,1.641,1.64075,1.64085,915500000.0
2007-11-15 14:38:00,1.64085,1.64125,1.64085,1.6412,549200000.0
2007-11-15 14:39:00,1.6412,1.6412,1.6405,1.6409,1253800000.0
2007-11-15 14:40:00,1.6409,1.64095,1.6404,1.64075,1929800000.0
2007-11-15 14:41:00,1.64075,1.64085,1.6402,1.6403,1132000000.0
2007-11-15 14:42:00,1.6403,1.64035,1.6402,1.6403,1268700000.0
2007-11-15 14:43:00,1.6403,1.6407,1.64025,1.6403,1224800000.0
2007-11-15 14:44:00,1.6403,1.6405,1.64005,1.64005,718700000.0
2007-11-15 14:45:00,1.64005,1.6402,1.63975,1.64,1328300000.0
2007-11-15 14:46:00,1.64,1.6404,1.6398,1.64015,1365900001.0
2007-11-15 14:47:00,1.6401,1.6404,1.63995,1.6402,1504300000.0
2007-11-15 14:48:00,1.6402,1.6404,1.63985,1.64015,1571500000.0
2007-11-15 14:49:00,1.64015,1.6405,1.64,1.6405,1342200000.0
2007-11-15 14:50:00,1.6405,1.6405,1.6402,1.6403,1433200000.0
2007-11-15 14:51:00,1.6403,1.64035,1.6398,1.6403,1187700000.0
2007-11-15 14:52:00,1.6426,1.6426,1.6415,1.6419,1124200000.0
2007-11-15 14:53:00,1.6421,1.6423,1.6413,1.6414,1124200000.0
2007-11-15 14:54:00,1.6405,1.6416,1.6402,1.6414,1124200000.0
2007-11-15 14:55:00,1.6414,1.64175,1.64125,1.6414,905600000.0
2007-11-15 14:56:00,1.6414,1.6418,1.64135,1.6414,424100000.0
2007-11-15 14:57:00,1.6414,1.6416,1.6409,1.6413,1826900000.0
2007-11-15 14:58:00,1.6412,1.64155,1.641,1.6413,754899999.0
2007-11-15 14:59:00,1.6412,1.64175,1.6412,1.6417,1440500000.0
2007-11-15 15:00:00,1.6416,1.6424,1.6416,1.64185,918900000.0
2007-11-15 15:01:00,1.6418,1.6421,1.6414,1.6416,354300000.0
2007-11-15 15:02:00,1.6416,1.6417,1.6405,1.6409,1107300000.0
2007-11-15 15:03:00,1.6409,1.6414,1.6407,1.64125,909100000.0
2007-11-15 15:04:00,1.6412,1.64135,1.64095,1.6411,1373600008.0
2007-11-15 15:05:00,1.6411,1.64155,1.6411,1.64155,404800000.0
2007-11-15 15:06:00,1.64155,1.6418,1.64135,1.6415,309800000.0
2007-11-15 15:07:00,1.6415,1.6417,1.641,1.6412,523600000.0
2007-11-15 15:08:00,1.64105,1.6413,1.641,1.64105,582000000.0
2007-11-15 15:09:00,1.64105,1.6415,1.64105,1.6414,502600000.0
2007-11-15 15:10:00,1.6414,1.64165,1.6413,1.6416,1081000000.0
2007-11-15 15:11:00,1.6416,1.64195,1.6415,1.64185,301600000.0
2007-11-15 15:12:00,1.64185,1.6429,1.64185,1.6426,376100000.0
2007-11-15 15:13:00,1.6426,1.6428,1.6421,1.6425,845299994.0
2007-11-15 15:14:00,1.6425,1.6431,1.642,1.6431,1378999994.0
2007-11-15 15:15:00,1.6433,1.6434,1.6429,1.643,934600002.0
2007-11-15 15:16:00,1.643,1.643,1.6424,1.6425,1511200020.0
2007-11-15 15:17:00,1.6426,1.6427,1.6423,1.6424,1295800000.0
2007-11-15 15:18:00,1.6424,1.6429,1.6423,1.6426,2138299987.0
2007-11-15 15:19:00,1.6426,1.6433,1.6424,1.6433,878400000.0
2007-11-15 15:20:00,1.6433,1.6434,1.6426,1.64275,790600002.0
2007-11-15 15:21:00,1.64275,1.64285,1.6422,1.6422,601400000.0
2007-11-15 15:22:00,1.6422,1.6425,1.6417,1.6418,748300000.0
2007-11-15 15:23:00,1.6418,1.642,1.6417,1.642,905900000.0
2007-11-15 15:24:00,1.642,1.6426,1.6419,1.6426,987300000.0
2007-11-15 15:25:00,1.6426,1.6428,1.6423,1.6426,1739900001.0
2007-11-15 15:26:00,1.6426,1.6426,1.6418,1.6418,1210900000.0
2007-11-15 15:27:00,1.6418,1.6421,1.6412,1.6415,1564600000.0
2007-11-15 15:28:00,1.6415,1.6419,1.64115,1.6418,1007100000.0
2007-11-15 15:29:00,1.6414,1.6416,1.6406,1.64115,1107099999.0
2007-11-15 15:30:00,1.64115,1.64275,1.6408,1.64105,537200000.0
2007-11-15 15:31:00,1.641,1.6412,1.63855,1.6387,869800001.0
2007-11-15 15:32:00,1.6387,1.6397,1.6387,1.6397,767500002.0
2007-11-15 15:33:00,1.6398,1.641,1.6398,1.641,791800002.0
2007-11-15 15:34:00,1.641,1.6412,1.6404,1.6411,687900002.0
2007-11-15 15:35:00,1.6411,1.64135,1.63985,1.6404,268600000.0
2007-11-15 15:36:00,1.6404,1.6409,1.64025,1.6407,645199997.0
2007-11-15 15:37:00,1.6407,1.6409,1.64025,1.6404,917800000.0
2007-11-15 15:38:00,1.6403,1.6409,1.64015,1.6407,1141000012.0
2007-11-15 15:39:00,1.6407,1.6418,1.6406,1.6416,385500000.0
2007-11-15 15:40:00,1.6416,1.64205,1.64085,1.6415,733799992.0
2007-11-15 15:41:00,1.6416,1.6424,1.64135,1.6424,501800000.0
2007-11-15 15:42:00,1.6424,1.6425,1.64125,1.6414,415800000.0
2007-11-15 15:43:00,1.6414,1.64205,1.6414,1.6415,240000000.0
2007-11-15 15:44:00,1.6415,1.6423,1.6414,1.64225,445200000.0
2007-11-15 15:45:00,1.6423,1.64275,1.64195,1.64235,506000000.0
2007-11-15 15:46:00,1.6423,1.6432,1.6423,1.64275,339900000.0
2007-11-15 15:47:00,1.6428,1.6436,1.64275,1.6434,485200000.0
2007-11-15 15:48:00,1.64345,1.6444,1.64325,1.6436,518100001.0
2007-11-15 15:49:00,1.6437,1.6437,1.6429,1.6433,327200000.0
2007-11-15 15:50:00,1.6434,1.64375,1.64305,1.6437,450900000.0
2007-11-15 15:51:00,1.6437,1.6439,1.64265,1.6428,455400000.0
2007-11-15 15:52:00,1.6428,1.64295,1.64165,1.6423,1052699989.0
2007-11-15 15:53:00,1.6423,1.6424,1.6416,1.6417,736700000.0
2007-11-15 15:54:00,1.6417,1.6422,1.6411,1.6412,611500001.0
2007-11-15 15:55:00,1.6412,1.6416,1.6409,1.64115,1029299980.0
2007-11-15 15:56:00,1.64115,1.6413,1.6402,1.6407,640400000.0
2007-11-15 15:57:00,1.6407,1.6418,1.6407,1.6418,361000000.0
2007-11-15 15:58:00,1.6418,1.6431,1.64155,1.6429,538200000.0
2007-11-15 15:59:00,1.6429,1.64315,1.6424,1.64285,587500000.0
2007-11-15 16:00:00,1.64285,1.6443,1.64275,1.6437,1316799993.0
2007-11-15 16:01:00,1.6437,1.644,1.6433,1.64375,1230400000.0
2007-11-15 16:02:00,1.6438,1.6451,1.6437,1.64435,1191900003.0
2007-11-15 16:03:00,1.64435,1.64435,1.6433,1.6442,1515799991.0
2007-11-15 16:04:00,1.6442,1.6442,1.6427,1.6428,596800000.0
2007-11-15 16:05:00,1.6428,1.6428,1.642,1.6422,1318299999.0
2007-11-15 16:06:00,1.6422,1.6423,1.64145,1.6419,407600000.0
2007-11-15 16:07:00,1.6419,1.64215,1.6414,1.6416,912700001.0
2007-11-15 16:08:00,1.6416,1.6418,1.64075,1.6412,597000000.0
2007-11-15 16:09:00,1.64115,1.6421,1.6408,1.6419,1332199998.0
2007-11-15 16:10:00,1.6419,1.64215,1.64165,1.6417,811000000.0
2007-11-15 16:11:00,1.6417,1.64185,1.6408,1.6416,987799998.0
2007-11-15 16:12:00,1.6416,1.64215,1.6413,1.64175,223200000.0
2007-11-15 16:13:00,1.64175,1.6425,1.6414,1.6424,861100001.0
2007-11-15 16:14:00,1.6424,1.6424,1.64165,1.64185,133000000.0
2007-11-15 16:15:00,1.64185,1.6422,1.6408,1.6408,441450000.0
2007-11-15 16:16:00,1.6408,1.6414,1.6408,1.641,1622749997.0
2007-11-15 16:17:00,1.641,1.6431,1.641,1.6426,784500002.0
2007-11-15 16:18:00,1.6426,1.6428,1.64235,1.6424,640900000.0
2007-11-15 16:19:00,1.6424,1.6427,1.6423,1.6426,753300000.0
2007-11-15 16:20:00,1.6426,1.6428,1.6424,1.6428,1232500000.0
2007-11-15 16:21:00,1.64275,1.6431,1.642,1.643,601699998.0
2007-11-15 16:22:00,1.643,1.64395,1.64255,1.6438,536000000.0
2007-11-15 16:23:00,1.6438,1.6439,1.6432,1.6438,275600001.0
2007-11-15 16:24:00,1.6438,1.644,1.6431,1.6432,475300000.0
2007-11-15 16:25:00,1.6432,1.64355,1.643,1.6433,420200000.0
2007-11-15 16:26:00,1.6433,1.6439,1.6433,1.6438,818700000.0
2007-11-15 16:27:00,1.6438,1.64395,1.64345,1.6437,541800000.0
2007-11-15 16:28:00,1.6437,1.644,1.6435,1.64365,974599992.0
2007-11-15 16:29:00,1.6437,1.6438,1.6432,1.6433,1698300012.0
2007-11-15 16:30:00,1.6433,1.6435,1.6427,1.64285,1706300029.0
2007-11-15 16:31:00,1.64285,1.6431,1.6411,1.64115,1591200007.0
2007-11-15 16:32:00,1.6412,1.6417,1.641,1.6416,1381299998.0
2007-11-15 16:33:00,1.6416,1.6424,1.6415,1.6418,1183100008.0
2007-11-15 16:34:00,1.6418,1.6424,1.6412,1.6418,1956400014.0
2007-11-15 16:35:00,1.6419,1.642,1.641,1.6417,1032599999.0
2007-11-15 16:36:00,1.6417,1.6419,1.64145,1.6418,505900000.0
2007-11-15 16:37:00,1.6418,1.64225,1.6417,1.6417,912899994.0
2007-11-15 16:38:00,1.6417,1.6426,1.6417,1.6422,941200002.0
2007-11-15 16:39:00,1.6422,1.6428,1.6421,1.64255,339000000.0
2007-11-15 16:40:00,1.64255,1.64255,1.6417,1.64245,849699999.0
2007-11-15 16:41:00,1.6424,1.64265,1.64175,1.6425,566299998.0
2007-11-15 16:42:00,1.6425,1.64295,1.64145,1.6426,459100000.0
2007-11-15 16:43:00,1.6425,1.64335,1.6418,1.6419,646900000.0
2007-11-15 16:44:00,1.6419,1.642,1.6412,1.6416,522400000.0
2007-11-15 16:45:00,1.6416,1.6418,1.6411,1.6411,1140799999.0
2007-11-15 16:46:00,1.6411,1.64165,1.6408,1.6415,540900000.0
2007-11-15 16:47:00,1.6414,1.64175,1.64115,1.6417,1116199998.0
2007-11-15 16:48:00,1.6416,1.6416,1.6404,1.641,1334099999.0
2007-11-15 16:49:00,1.641,1.6412,1.6406,1.6409,1005000001.0
2007-11-15 16:50:00,1.6409,1.6416,1.6408,1.6409,1524400000.0
2007-11-15 16:51:00,1.6409,1.641,1.64,1.6404,737099999.0
2007-11-15 16:52:00,1.6404,1.6404,1.6395,1.6401,723300000.0
2007-11-15 16:53:00,1.64015,1.64045,1.6397,1.6399,424800000.0
2007-11-15 16:54:00,1.6398,1.64045,1.6397,1.64025,697500000.0
2007-11-15 16:55:00,1.64025,1.64065,1.6394,1.6396,381300000.0
2007-11-15 16:56:00,1.6394,1.6401,1.6394,1.63965,2010799997.0
2007-11-15 16:57:00,1.6396,1.63985,1.6391,1.63945,1807399995.0
2007-11-15 16:58:00,1.63945,1.6397,1.6385,1.63965,1225099996.0
2007-11-15 16:59:00,1.63965,1.6404,1.63895,1.63975,1270500001.0
2007-11-15 17:00:00,1.63975,1.64105,1.63975,1.64105,1269400002.0
2007-11-15 17:01:00,1.6411,1.64125,1.6405,1.6407,506500001.0
2007-11-15 17:02:00,1.64055,1.6412,1.64015,1.64075,333600000.0
2007-11-15 17:03:00,1.64075,1.642,1.64065,1.6417,901100000.0
2007-11-15 17:04:00,1.6417,1.6423,1.6416,1.64205,1287199999.0
2007-11-15 17:05:00,1.64205,1.6422,1.6416,1.6418,698300000.0
2007-11-15 17:06:00,1.6418,1.64215,1.64135,1.642,639600000.0
2007-11-15 17:07:00,1.642,1.64265,1.6419,1.64225,271300000.0
2007-11-15 17:08:00,1.64225,1.64245,1.6415,1.6417,474000000.0
2007-11-15 17:09:00,1.6417,1.6419,1.64035,1.64055,1325899984.0
2007-11-15 17:10:00,1.64055,1.64065,1.6398,1.6401,1662999996.0
2007-11-15 17:11:00,1.6401,1.6405,1.63995,1.6404,438900000.0
2007-11-15 17:12:00,1.6405,1.6405,1.6399,1.6403,1197399998.0
2007-11-15 17:13:00,1.6403,1.6406,1.63995,1.6406,1226300005.0
2007-11-15 17:14:00,1.6405,1.6408,1.6397,1.6398,537650000.0
2007-11-15 17:15:00,1.6398,1.64055,1.6397,1.64055,582200000.0
2007-11-15 17:16:00,1.64055,1.64055,1.6397,1.6397,542500000.0
2007-11-15 17:17:00,1.6398,1.6401,1.639,1.6392,1137900001.0
2007-11-15 17:18:00,1.6392,1.6394,1.639,1.6394,994700000.0
2007-11-15 17:19:00,1.6394,1.6394,1.6374,1.6375,557300000.0
2007-11-15 17:20:00,1.6375,1.63825,1.6375,1.6382,931799998.0
2007-11-15 17:21:00,1.6382,1.639,1.6382,1.6383,1516900000.0
2007-11-15 17:22:00,1.6384,1.6391,1.6382,1.6391,1293450013.0
2007-11-15 17:23:00,1.6391,1.6391,1.6386,1.63895,348300000.0
2007-11-15 17:24:00,1.63895,1.63905,1.6387,1.639,214100000.0
2007-11-15 17:25:00,1.639,1.639,1.6386,1.6387,363400000.0
2007-11-15 17:26:00,1.6387,1.63885,1.6382,1.63875,499400000.0
2007-11-15 17:27:00,1.63875,1.6388,1.6387,1.6388,630000000.0
2007-11-15 17:28:00,1.6388,1.6395,1.6388,1.6394,1013700000.0
2007-11-15 17:29:00,1.6394,1.6394,1.63855,1.63885,697200000.0
2007-11-15 17:30:00,1.63885,1.6401,1.6388,1.6401,629900000.0
2007-11-15 17:31:00,1.6401,1.64015,1.63935,1.6399,287800000.0
2007-11-15 17:32:00,1.6399,1.6407,1.6399,1.6404,755499998.0
2007-11-15 17:33:00,1.6404,1.64075,1.6395,1.63975,1216200006.0
2007-11-15 17:34:00,1.63975,1.64,1.6388,1.6388,1549099987.0
2007-11-15 17:35:00,1.6388,1.6397,1.6387,1.63875,1010399999.0
2007-11-15 17:36:00,1.6386,1.639,1.6383,1.6383,801799998.0
2007-11-15 17:37:00,1.6383,1.6384,1.63805,1.6383,1019899999.0
2007-11-15 17:38:00,1.63825,1.6387,1.63805,1.6383,484700000.0
2007-11-15 17:39:00,1.6383,1.6384,1.637,1.63745,1187299983.0
2007-11-15 17:40:00,1.63745,1.63825,1.63745,1.6379,1172399995.0
2007-11-15 17:41:00,1.638,1.6382,1.63785,1.638,1063699994.0
2007-11-15 17:42:00,1.638,1.63885,1.638,1.63875,627600000.0
2007-11-15 17:43:00,1.6388,1.6391,1.6386,1.63895,903999999.0
2007-11-15 17:44:00,1.63895,1.639,1.6386,1.63885,736200004.0
2007-11-15 17:45:00,1.63885,1.6395,1.63885,1.6392,929300001.0
2007-11-15 17:46:00,1.6392,1.63955,1.6392,1.6393,213400000.0
2007-11-15 17:47:00,1.6393,1.64005,1.6393,1.64005,427200000.0
2007-11-15 17:48:00,1.64,1.6404,1.6396,1.6404,312800000.0
2007-11-15 17:49:00,1.6404,1.64095,1.6399,1.64095,379200000.0
2007-11-15 17:50:00,1.64095,1.64145,1.6404,1.6412,800599999.0
2007-11-15 17:51:00,1.6412,1.6412,1.6404,1.64055,752600000.0
2007-11-15 17:52:00,1.64055,1.6407,1.6405,1.6407,961300000.0
2007-11-15 17:53:00,1.6407,1.6412,1.64025,1.6409,1455200016.0
2007-11-15 17:54:00,1.6409,1.64165,1.6409,1.64135,1047900000.0
2007-11-15 17:55:00,1.6414,1.6418,1.6413,1.6417,978999999.0
2007-11-15 17:56:00,1.6417,1.642,1.6416,1.6419,800300000.0
2007-11-15 17:57:00,1.6419,1.64205,1.64165,1.6417,876499994.0
2007-11-15 17:58:00,1.6417,1.64225,1.6415,1.6415,485299999.0
2007-11-15 17:59:00,1.6415,1.64155,1.6407,1.6408,1118399995.0
2007-11-15 18:00:00,1.6409,1.6411,1.6405,1.64085,1234299998.0
2007-11-15 18:01:00,1.64085,1.6411,1.6406,1.6406,1092500000.0
2007-11-15 18:02:00,1.64065,1.6409,1.6406,1.6408,1195800001.0
2007-11-15 18:03:00,1.6408,1.6408,1.6392,1.6392,1595100009.0
2007-11-15 18:04:00,1.6392,1.6396,1.63915,1.6392,708700000.0
2007-11-15 18:05:00,1.6392,1.63935,1.6387,1.6388,578400000.0
2007-11-15 18:06:00,1.6388,1.6389,1.63795,1.6383,1191400007.0
2007-11-15 18:07:00,1.6383,1.6389,1.6383,1.6384,979599997.0
2007-11-15 18:08:00,1.6384,1.63895,1.6384,1.63885,928800000.0
2007-11-15 18:09:00,1.6388,1.63975,1.6388,1.63975,394000000.0
2007-11-15 18:10:00,1.6398,1.64005,1.6397,1.63975,330400000.0
2007-11-15 18:11:00,1.63975,1.6403,1.6397,1.64015,295700000.0
2007-11-15 18:12:00,1.64015,1.6402,1.6398,1.63995,503800000.0
2007-11-15 18:13:00,1.64,1.64055,1.64,1.64035,263200000.0
2007-11-15 18:14:00,1.64035,1.6404,1.64,1.6402,941900003.0
2007-11-15 18:15:00,1.6402,1.6408,1.64,1.6404,852549998.0
2007-11-15 18:16:00,1.6404,1.64165,1.6404,1.6416,1272100001.0
2007-11-15 18:17:00,1.6416,1.6419,1.6412,1.64145,1608200004.0
2007-11-15 18:18:00,1.64145,1.64205,1.64145,1.642,629199999.0
2007-11-15 18:19:00,1.642,1.6422,1.6419,1.6421,370000000.0
2007-11-15 18:20:00,1.6421,1.64215,1.6416,1.64175,628699999.0
2007-11-15 18:21:00,1.64175,1.64175,1.64135,1.64175,238400000.0
2007-11-15 18:22:00,1.64175,1.64205,1.6416,1.64195,483800000.0
2007-11-15 18:23:00,1.64195,1.6428,1.6419,1.6426,228400000.0
2007-11-15 18:24:00,1.6426,1.6426,1.6421,1.6422,1041000000.0
2007-11-15 18:25:00,1.6422,1.6423,1.6416,1.64195,987200001.0
2007-11-15 18:26:00,1.64195,1.6421,1.6418,1.6419,1009399999.0
2007-11-15 18:27:00,1.6417,1.6425,1.6417,1.6423,2135499996.0
2007-11-15 18:28:00,1.6423,1.6426,1.6421,1.6426,699100000.0
2007-11-15 18:29:00,1.6426,1.6427,1.6421,1.6424,1338799994.0
2007-11-15 18:30:00,1.6424,1.6431,1.6424,1.6431,957300000.0
2007-11-15 18:31:00,1.6431,1.6438,1.6429,1.643,1294900000.0
2007-11-15 18:32:00,1.643,1.6439,1.643,1.6435,821400000.0
2007-11-15 18:33:00,1.64355,1.6443,1.64255,1.64415,1844100002.0
2007-11-15 18:34:00,1.6441,1.6442,1.64335,1.6438,1393200001.0
2007-11-15 18:35:00,1.6438,1.6438,1.643,1.6431,863200004.0
2007-11-15 18:36:00,1.6431,1.6434,1.6417,1.6421,1524600003.0
2007-11-15 18:37:00,1.6421,1.6429,1.6421,1.6426,1199300004.0
2007-11-15 18:38:00,1.6426,1.6432,1.6426,1.6431,830700003.0
2007-11-15 18:39:00,1.6431,1.64315,1.6427,1.64305,1424699995.0
2007-11-15 18:40:00,1.64305,1.6432,1.6422,1.6423,1673799999.0
2007-11-15 18:41:00,1.6423,1.6428,1.6423,1.6426,1208200000.0
2007-11-15 18:42:00,1.6426,1.6426,1.6422,1.6424,1411000000.0
2007-11-15 18:43:00,1.6424,1.6434,1.6424,1.6433,1112800000.0
2007-11-15 18:44:00,1.6433,1.6433,1.6423,1.6423,1378100000.0
2007-11-15 18:45:00,1.6423,1.6426,1.64215,1.6423,994300000.0
2007-11-15 18:46:00,1.6423,1.6431,1.64215,1.643,1294999989.0
2007-11-15 18:47:00,1.6429,1.6432,1.6428,1.6431,1689799993.0
2007-11-15 18:48:00,1.6432,1.6438,1.643,1.6437,2102800012.0
2007-11-15 18:49:00,1.6424,1.643,1.6424,1.6426,2102800012.0
2007-11-15 18:50:00,1.6426,1.6429,1.6423,1.6428,820399994.0
2007-11-15 18:51:00,1.6428,1.643,1.6428,1.6429,910100000.0
2007-11-15 18:52:00,1.644,1.6444,1.6434,1.644,1353099981.0
2007-11-15 18:53:00,1.6431,1.6434,1.6426,1.6428,1353099981.0
2007-11-15 18:54:00,1.6428,1.6439,1.6427,1.6435,931800000.0
2007-11-15 18:55:00,1.6437,1.6437,1.6431,1.6432,1266000009.0
2007-11-15 18:56:00,1.6433,1.64345,1.64255,1.6432,1266000009.0
2007-11-15 18:57:00,1.6432,1.6439,1.6431,1.6437,1209900000.0
2007-11-15 18:58:00,1.6437,1.6438,1.642,1.6425,1397300000.0
2007-11-15 18:59:00,1.6433,1.6433,1.6432,1.6433,741500000.0
2007-11-15 19:00:00,1.6407,1.641,1.63965,1.64045,741500000.0
2007-11-15 19:01:00,1.64045,1.6417,1.64045,1.64155,1491800000.0
2007-11-15 19:02:00,1.64155,1.6423,1.6411,1.6422,1843700009.0
2007-11-15 19:03:00,1.6421,1.6425,1.64175,1.642,1595500005.0
2007-11-15 19:04:00,1.642,1.6431,1.64195,1.6429,1298400000.0
2007-11-15 19:05:00,1.6429,1.6433,1.6428,1.6433,1209300000.0
2007-11-15 19:06:00,1.6426,1.6428,1.6423,1.6424,1534800000.0
2007-11-15 19:07:00,1.6426,1.6427,1.6424,1.6426,1534800000.0
2007-11-15 19:08:00,1.6427,1.6433,1.6425,1.6431,2061300013.0
2007-11-15 19:09:00,1.6428,1.64345,1.64255,1.6426,2061300013.0
2007-11-15 19:10:00,1.6426,1.64305,1.6422,1.64305,1450800000.0
2007-11-15 19:11:00,1.6434,1.6444,1.6434,1.6442,1311700000.0
2007-11-15 19:12:00,1.6428,1.643,1.64235,1.6425,1311700000.0
2007-11-15 19:13:00,1.6423,1.6425,1.64165,1.64165,1413500000.0
2007-11-15 19:14:00,1.64165,1.6422,1.6415,1.6422,1222900000.0
2007-11-15 19:15:00,1.6422,1.6425,1.64195,1.6421,1078900000.0
2007-11-15 19:16:00,1.6421,1.6422,1.64185,1.64195,893800004.0
2007-11-15 19:17:00,1.64195,1.642,1.6414,1.6418,1274700000.0
2007-11-15 19:18:00,1.6417,1.6418,1.6411,1.6414,1868200000.0
2007-11-15 19:19:00,1.6414,1.6417,1.6405,1.6412,1542500001.0
2007-11-15 19:20:00,1.64115,1.642,1.641,1.64155,1251300008.0
2007-11-15 19:21:00,1.64155,1.642,1.6414,1.6416,1246000000.0
2007-11-15 19:22:00,1.6456,1.6459,1.6455,1.6455,699000011.0
2007-11-15 19:23:00,1.6456,1.6464,1.6455,1.6463,699000011.0
2007-11-15 19:24:00,1.64175,1.6423,1.6417,1.6418,699000011.0
2007-11-15 19:25:00,1.6418,1.6421,1.64165,1.6419,639900001.0
2007-11-15 19:26:00,1.6419,1.6422,1.6416,1.6422,286100000.0
2007-11-15 19:27:00,1.6422,1.6429,1.642,1.6427,995500000.0
2007-11-15 19:28:00,1.6427,1.6428,1.6423,1.6423,484000000.0
2007-11-15 19:29:00,1.6423,1.6428,1.6423,1.6428,606500000.0
2007-11-15 19:30:00,1.64275,1.64375,1.64275,1.643,496000000.0
2007-11-15 19:31:00,1.643,1.64315,1.64285,1.64285,829499999.0
2007-11-15 19:32:00,1.6429,1.64335,1.64275,1.64325,1116699998.0
2007-11-15 19:33:00,1.64355,1.64385,1.64325,1.6435,637400000.0
2007-11-15 19:34:00,1.6435,1.64395,1.64295,1.6434,477700000.0
2007-11-15 19:35:00,1.64345,1.64385,1.64305,1.6435,740400000.0
2007-11-15 19:36:00,1.6435,1.644,1.64305,1.64325,1185100000.0
2007-11-15 19:37:00,1.64325,1.6437,1.64315,1.64325,1353200000.0
2007-11-15 19:38:00,1.64325,1.6436,1.64295,1.6433,794550000.0
2007-11-15 19:39:00,1.64325,1.64365,1.64255,1.64255,1146999999.0
2007-11-15 19:40:00,1.64255,1.6429,1.64245,1.64265,1013100000.0
2007-11-15 19:41:00,1.64265,1.643,1.64245,1.64265,653600000.0
2007-11-15 19:42:00,1.64265,1.64365,1.64245,1.64355,932700000.0
2007-11-15 19:43:00,1.64355,1.64355,1.643,1.64315,1503199999.0
2007-11-15 19:44:00,1.6432,1.6432,1.64275,1.6432,1648800016.0
2007-11-15 19:45:00,1.6432,1.64375,1.6432,1.64355,490200000.0
2007-11-15 19:46:00,1.64365,1.64365,1.64265,1.64305,560800000.0
2007-11-15 19:47:00,1.64305,1.64345,1.64285,1.64335,695299994.0
2007-11-15 19:48:00,1.6434,1.6439,1.64325,1.64385,924599999.0
2007-11-15 19:49:00,1.6438,1.64435,1.64355,1.64355,1105499981.0
2007-11-15 19:50:00,1.6438,1.64395,1.64335,1.64395,1310400001.0
2007-11-15 19:51:00,1.6439,1.64425,1.6433,1.64425,1333399993.0
2007-11-15 19:52:00,1.64425,1.64455,1.64355,1.64425,1067900000.0
2007-11-15 19:53:00,1.64425,1.6443,1.6434,1.64385,1037900006.0
2007-11-15 19:54:00,1.64385,1.644,1.6437,1.64385,678400000.0
2007-11-15 19:55:00,1.64385,1.64395,1.64335,1.64335,681300000.0
2007-11-15 19:56:00,1.64325,1.64365,1.64325,1.64355,1142800001.0
2007-11-15 19:57:00,1.64355,1.64355,1.64325,1.64345,1614300000.0
2007-11-15 19:58:00,1.64345,1.6435,1.64335,1.6434,618300000.0
2007-11-15 19:59:00,1.64335,1.64365,1.64335,1.64355,260200000.0
2007-11-15 20:00:00,1.64355,1.64365,1.64325,1.6435,704700000.0
2007-11-15 20:01:00,1.64355,1.64435,1.64345,1.64415,1115400001.0
2007-11-15 20:02:00,1.6441,1.6441,1.64325,1.64345,766300000.0
2007-11-15 20:03:00,1.64355,1.6438,1.6432,1.64325,903700000.0
2007-11-15 20:04:00,1.64325,1.64325,1.64265,1.64285,898300000.0
2007-11-15 20:05:00,1.64285,1.6429,1.6427,1.6429,1354600013.0
2007-11-15 20:06:00,1.64285,1.64295,1.64265,1.64285,1612599999.0
2007-11-15 20:07:00,1.64275,1.64325,1.64275,1.64315,1602200001.0
2007-11-15 20:08:00,1.64315,1.64355,1.6427,1.64335,1400500002.0
2007-11-15 20:09:00,1.64335,1.64365,1.6431,1.64325,948200000.0
2007-11-15 20:10:00,1.64325,1.6438,1.64305,1.64365,869900000.0
2007-11-15 20:11:00,1.64365,1.64455,1.64365,1.64445,881800000.0
2007-11-15 20:12:00,1.64445,1.64445,1.64365,1.6438,1099500001.0
2007-11-15 20:13:00,1.6438,1.64385,1.6428,1.64295,1369200001.0
2007-11-15 20:14:00,1.64295,1.6441,1.64285,1.644,974000000.0
2007-11-15 20:15:00,1.644,1.64425,1.6439,1.64425,1301499999.0
2007-11-15 20:16:00,1.64425,1.6449,1.64415,1.6448,1000400005.0
2007-11-15 20:17:00,1.6448,1.6454,1.64465,1.6453,766400000.0
2007-11-15 20:18:00,1.6456,1.64565,1.64525,1.64565,1454700000.0
2007-11-15 20:19:00,1.64565,1.6458,1.6451,1.64525,990800000.0
2007-11-15 20:20:00,1.64525,1.64525,1.6449,1.6449,245200000.0
2007-11-15 20:21:00,1.6449,1.64615,1.6449,1.64605,587600000.0
2007-11-15 20:22:00,1.64605,1.6462,1.64555,1.64575,1143499999.0
2007-11-15 20:23:00,1.6458,1.6466,1.64575,1.64645,1640500000.0
2007-11-15 20:24:00,1.64665,1.64685,1.64645,1.64675,975400000.0
2007-11-15 20:25:00,1.6467,1.6471,1.64655,1.64655,907300000.0
2007-11-15 20:26:00,1.64655,1.6468,1.6464,1.64655,1085500005.0
2007-11-15 20:27:00,1.64645,1.64705,1.64635,1.64645,894000000.0
2007-11-15 20:28:00,1.64645,1.64665,1.64565,1.64575,1251400001.0
2007-11-15 20:29:00,1.64575,1.64575,1.64515,1.6455,1372499999.0
2007-11-15 20:30:00,1.6455,1.6458,1.64465,1.64465,1600100013.0
2007-11-15 20:31:00,1.64475,1.64515,1.64475,1.645,1005000002.0
2007-11-15 20:32:00,1.64505,1.64515,1.6449,1.64495,1131300001.0
2007-11-15 20:33:00,1.64495,1.6451,1.64385,1.644,1005500006.0
2007-11-15 20:34:00,1.644,1.6441,1.64355,1.6441,1137099997.0
2007-11-15 20:35:00,1.64405,1.64455,1.64325,1.64345,1165700000.0
2007-11-15 20:36:00,1.64345,1.64405,1.6434,1.64385,1443399999.0
2007-11-15 20:37:00,1.64395,1.64445,1.6439,1.64435,664300001.0
2007-11-15 20:38:00,1.64435,1.6444,1.644,1.64405,979400000.0
2007-11-15 20:39:00,1.64405,1.64425,1.64375,1.64385,953100000.0
2007-11-15 20:40:00,1.64385,1.64455,1.64385,1.64455,615000000.0
2007-11-15 20:41:00,1.64455,1.6449,1.64435,1.64445,402700000.0
2007-11-15 20:42:00,1.64445,1.64515,1.64445,1.6451,424500000.0
2007-11-15 20:43:00,1.6451,1.6454,1.64505,1.64525,1075000000.0
2007-11-15 20:44:00,1.64535,1.64545,1.64505,1.64535,509000000.0
2007-11-15 20:45:00,1.64535,1.64585,1.6452,1.64575,428200000.0
2007-11-15 20:46:00,1.64575,1.64575,1.64545,1.64545,795700000.0
2007-11-15 20:47:00,1.6455,1.6455,1.64475,1.64475,946500000.0
2007-11-15 20:48:00,1.64475,1.64495,1.64455,1.6448,976200000.0
2007-11-15 20:49:00,1.6448,1.645,1.64445,1.6448,699800000.0
2007-11-15 20:50:00,1.6448,1.6448,1.64455,1.6446,1298300003.0
2007-11-15 20:51:00,1.6446,1.6447,1.64445,1.6445,174800000.0
2007-11-15 20:52:00,1.6445,1.6445,1.6443,1.6443,1128300000.0
2007-11-15 20:53:00,1.6443,1.64505,1.6443,1.64475,1500699998.0
2007-11-15 20:54:00,1.64475,1.64535,1.64465,1.6452,470900000.0
2007-11-15 20:55:00,1.6452,1.6452,1.6448,1.645,1487900000.0
2007-11-15 20:56:00,1.645,1.645,1.64475,1.6449,697600001.0
2007-11-15 20:57:00,1.6449,1.6453,1.6448,1.6451,1476599997.0
2007-11-15 20:58:00,1.6451,1.6454,1.6451,1.6454,931399989.0
2007-11-15 20:59:00,1.6454,1.64555,1.6452,1.64555,1533300000.0
2007-11-15 21:00:00,1.64555,1.64555,1.6451,1.64555,539099999.0
2007-11-15 21:01:00,1.64555,1.64765,1.64555,1.6474,852199997.0
2007-11-15 21:02:00,1.6474,1.64745,1.6461,1.64675,1369399991.0
2007-11-15 21:03:00,1.64675,1.6474,1.6467,1.64695,1509400001.0
2007-11-15 21:04:00,1.64695,1.64705,1.64685,1.6469,1426800000.0
2007-11-15 21:05:00,1.6469,1.6473,1.64645,1.64645,963500000.0
2007-11-15 21:06:00,1.64645,1.64645,1.6453,1.64565,1045299987.0
2007-11-15 21:07:00,1.64565,1.6461,1.64565,1.64605,620700003.0
2007-11-15 21:08:00,1.64605,1.64655,1.64595,1.64635,1208600003.0
2007-11-15 21:09:00,1.64635,1.64645,1.64595,1.64615,816500000.0
2007-11-15 21:10:00,1.64615,1.6469,1.64615,1.6468,427800000.0
2007-11-15 21:11:00,1.6468,1.64735,1.6465,1.6465,542000000.0
2007-11-15 21:12:00,1.6465,1.6469,1.64585,1.64605,603800000.0
2007-11-15 21:13:00,1.64605,1.64645,1.6459,1.64635,786300000.0
2007-11-15 21:14:00,1.64635,1.6474,1.64635,1.64735,828200000.0
2007-11-15 21:15:00,1.64735,1.64745,1.6468,1.64685,1090699999.0
2007-11-15 21:16:00,1.64685,1.6474,1.64685,1.6471,1287800000.0
2007-11-15 21:17:00,1.6471,1.6471,1.64645,1.6466,560200000.0
2007-11-15 21:18:00,1.6466,1.64685,1.6465,1.6467,281700000.0
2007-11-15 21:19:00,1.6467,1.6468,1.64655,1.64665,320800000.0
2007-11-15 21:20:00,1.64665,1.6472,1.64615,1.64625,459800000.0
2007-11-15 21:21:00,1.64625,1.64655,1.64595,1.64645,915900000.0
2007-11-15 21:22:00,1.64645,1.64655,1.6461,1.6461,451300000.0
2007-11-15 21:23:00,1.6461,1.6466,1.646,1.6465,631700000.0
2007-11-15 21:24:00,1.6465,1.6465,1.64625,1.6464,332600000.0
2007-11-15 21:25:00,1.64635,1.64665,1.64615,1.64635,791299999.0
2007-11-15 21:26:00,1.64635,1.64655,1.64585,1.6463,783899999.0
2007-11-15 21:27:00,1.6463,1.64635,1.64615,1.64615,634300000.0
2007-11-15 21:28:00,1.64615,1.64615,1.64555,1.64585,1538600001.0
2007-11-15 21:29:00,1.64585,1.64625,1.64565,1.64625,1146200002.0
2007-11-15 21:30:00,1.64625,1.6464,1.64615,1.6464,1150500000.0
2007-11-15 21:31:00,1.6464,1.6465,1.64545,1.64555,966000000.0
2007-11-15 21:32:00,1.64555,1.64565,1.64505,1.6456,1516900002.0
2007-11-15 21:33:00,1.6456,1.6459,1.64515,1.64515,1664800000.0
2007-11-15 21:34:00,1.64515,1.64515,1.6448,1.64485,1089200000.0
2007-11-15 21:35:00,1.64485,1.64505,1.64485,1.645,1446000000.0
2007-11-15 21:36:00,1.64485,1.64495,1.64455,1.6448,1131900000.0
2007-11-15 21:37:00,1.6447,1.64475,1.64445,1.6445,1595299969.0
2007-11-15 21:38:00,1.64445,1.6451,1.64425,1.64485,1792200024.0
2007-11-15 21:39:00,1.6491,1.6492,1.6485,1.6491,2105400000.0
2007-11-15 21:40:00,1.6454,1.64655,1.64525,1.64615,2105400000.0
2007-11-15 21:41:00,1.64615,1.64685,1.64595,1.64655,1240699999.0
2007-11-15 21:42:00,1.64655,1.64775,1.6465,1.64745,1252600000.0
2007-11-15 21:43:00,1.64745,1.6483,1.64725,1.6479,1921399998.0
2007-11-15 21:44:00,1.64795,1.64805,1.64725,1.64735,829099999.0
2007-11-15 21:45:00,1.64735,1.6475,1.64665,1.64715,757500000.0
2007-11-15 21:46:00,1.64715,1.64795,1.64705,1.6475,1431700000.0
2007-11-15 21:47:00,1.6475,1.64775,1.6475,1.64765,1170400000.0
2007-11-15 21:48:00,1.64765,1.64765,1.6471,1.6473,1251199999.0
2007-11-15 21:49:00,1.6473,1.64745,1.64715,1.64735,1714300000.0
2007-11-15 21:50:00,1.64735,1.6478,1.64735,1.6478,1142700000.0
2007-11-15 21:51:00,1.6478,1.64855,1.6478,1.64825,1515600002.0
2007-11-15 21:52:00,1.64825,1.64895,1.64825,1.64885,1266700000.0
2007-11-15 21:53:00,1.64885,1.64895,1.6484,1.6484,1653800000.0
2007-11-15 21:54:00,1.6484,1.64845,1.6476,1.64815,826299999.0
2007-11-15 21:55:00,1.64815,1.64825,1.64765,1.64825,1225500009.0
2007-11-15 21:56:00,1.64825,1.64895,1.64825,1.64895,812800000.0
2007-11-15 21:57:00,1.64895,1.64925,1.64885,1.64895,880900000.0
2007-11-15 21:58:00,1.64895,1.64935,1.64885,1.64915,1037000000.0
2007-11-15 21:59:00,1.64915,1.64985,1.64895,1.6497,1097100003.0
2007-11-15 22:00:00,1.64975,1.6501,1.6479,1.64885,680600001.0
2007-11-15 22:01:00,1.64885,1.64965,1.6488,1.6489,1101900001.0
2007-11-15 22:02:00,1.6489,1.6499,1.6489,1.64975,843600000.0
2007-11-15 22:03:00,1.64975,1.6499,1.64885,1.64885,764500000.0
2007-11-15 22:04:00,1.64885,1.6489,1.64785,1.64815,737500000.0
2007-11-15 22:05:00,1.64815,1.6494,1.64805,1.64915,805500000.0
2007-11-15 22:06:00,1.64915,1.6499,1.6491,1.64975,662100000.0
2007-11-15 22:07:00,1.64965,1.64975,1.64905,1.64915,1395800003.0
2007-11-15 22:08:00,1.64915,1.64935,1.64865,1.64895,975500001.0
2007-11-15 22:09:00,1.64895,1.64935,1.64875,1.64935,1007899999.0
2007-11-15 22:10:00,1.64935,1.64935,1.6484,1.64865,946300001.0
2007-11-15 22:11:00,1.6486,1.64885,1.6485,1.6487,1398299995.0
2007-11-15 22:12:00,1.64875,1.65015,1.64875,1.6493,963600000.0
2007-11-15 22:13:00,1.64935,1.6495,1.64885,1.64925,1377599999.0
2007-11-15 22:14:00,1.6492,1.64925,1.64815,1.6482,1057800000.0
2007-11-15 22:15:00,1.6483,1.6483,1.64625,1.64625,628800000.0
2007-11-15 22:16:00,1.64625,1.6472,1.64625,1.64625,1033500010.0
2007-11-15 22:17:00,1.6462,1.64635,1.6458,1.6463,1503100000.0
2007-11-15 22:18:00,1.6463,1.64685,1.64615,1.64645,418900000.0
2007-11-15 22:19:00,1.64645,1.64745,1.64535,1.64545,821900000.0
2007-11-15 22:20:00,1.64535,1.64595,1.64535,1.64555,553300000.0
2007-11-15 22:21:00,1.64555,1.64565,1.6446,1.6446,1550200008.0
2007-11-15 22:22:00,1.64455,1.6454,1.64435,1.6452,1478899992.0
2007-11-15 22:23:00,1.6452,1.64555,1.6449,1.64545,817100000.0
2007-11-15 22:24:00,1.64545,1.6463,1.6454,1.64625,764100000.0
2007-11-15 22:25:00,1.6463,1.64645,1.64515,1.64575,1453699999.0
2007-11-15 22:26:00,1.64575,1.6461,1.64545,1.64555,529500000.0
2007-11-15 22:27:00,1.64555,1.64625,1.64545,1.6459,830600000.0
2007-11-15 22:28:00,1.6459,1.64605,1.64545,1.64575,656300000.0
2007-11-15 22:29:00,1.64575,1.64575,1.64495,1.64525,900500000.0
2007-11-15 22:30:00,1.64525,1.64665,1.6452,1.64655,935600000.0
2007-11-15 22:31:00,1.64655,1.6471,1.6464,1.64645,1198900000.0
2007-11-15 22:32:00,1.64635,1.64685,1.64575,1.64655,1420999999.0
2007-11-15 22:33:00,1.64655,1.64655,1.64525,1.64555,1327400000.0
2007-11-15 22:34:00,1.64555,1.64765,1.64555,1.64765,1269100000.0
2007-11-15 22:35:00,1.6478,1.64855,1.6473,1.64765,933200000.0
2007-11-15 22:36:00,1.64765,1.64865,1.6473,1.6483,861300000.0
2007-11-15 22:37:00,1.6483,1.64845,1.64775,1.64785,1340399999.0
2007-11-15 22:38:00,1.64785,1.6491,1.64785,1.6491,989200000.0
2007-11-15 22:39:00,1.6491,1.6496,1.6486,1.64935,880300000.0
2007-11-15 22:40:00,1.64935,1.64985,1.64895,1.6493,1054500000.0
2007-11-15 22:41:00,1.64915,1.64935,1.64775,1.6478,1749699988.0
2007-11-15 22:42:00,1.6478,1.64805,1.6475,1.6479,1074500000.0
2007-11-15 22:43:00,1.64785,1.6492,1.64755,1.64865,1255899996.0
2007-11-15 22:44:00,1.64865,1.64865,1.64785,1.64785,1078900000.0
2007-11-15 22:45:00,1.64785,1.64795,1.647,1.64785,804400000.0
2007-11-15 22:46:00,1.64785,1.64785,1.6471,1.6475,1560900000.0
2007-11-15 22:47:00,1.64755,1.6477,1.646,1.64605,840899999.0
2007-11-15 22:48:00,1.64615,1.64705,1.64575,1.6468,1222599997.0
2007-11-15 22:49:00,1.64685,1.6472,1.64645,1.6471,1294199989.0
2007-11-15 22:50:00,1.6471,1.6471,1.6467,1.64695,1143000000.0
2007-11-15 22:51:00,1.64695,1.64805,1.6469,1.64795,1254100000.0
2007-11-15 22:52:00,1.64795,1.64875,1.64775,1.64875,743700000.0
2007-11-15 22:53:00,1.64875,1.64885,1.6476,1.64765,1243499991.0
2007-11-15 22:54:00,1.6477,1.64875,1.64735,1.64875,872399997.0
2007-11-15 22:55:00,1.64875,1.64945,1.6484,1.64845,1782199997.0
2007-11-15 22:56:00,1.64845,1.64865,1.6484,1.64855,1403300000.0
2007-11-15 22:57:00,1.6494,1.6494,1.6491,1.6492,1133600000.0
2007-11-15 22:58:00,1.64855,1.64875,1.64795,1.64815,1133600000.0
2007-11-15 22:59:00,1.64815,1.64875,1.64805,1.64815,819699999.0
2007-11-15 23:00:00,1.64815,1.64835,1.64755,1.64765,1872400013.0
2007-11-15 23:01:00,1.6476,1.64845,1.64755,1.64825,1522400000.0
2007-11-15 23:02:00,1.64825,1.64835,1.64715,1.6481,944200000.0
2007-11-15 23:03:00,1.6481,1.64975,1.64805,1.64965,1198800000.0
2007-11-15 23:04:00,1.64965,1.64975,1.64865,1.64905,839300000.0
2007-11-15 23:05:00,1.6491,1.64955,1.649,1.64955,1298600000.0
2007-11-15 23:06:00,1.64955,1.64955,1.64875,1.64905,1408400000.0
2007-11-15 23:07:00,1.64915,1.64925,1.64905,1.64925,2050300000.0
2007-11-15 23:08:00,1.6492,1.6492,1.6492,1.6492,1409800000.0
2007-11-15 23:09:00,1.64935,1.64955,1.64925,1.6495,1409800000.0
2007-11-15 23:10:00,1.6495,1.64955,1.64885,1.64955,1763000022.0
2007-11-15 23:11:00,1.64955,1.64955,1.64905,1.64955,1146600000.0
2007-11-15 23:12:00,1.64955,1.64965,1.64935,1.6496,953400000.0
2007-11-15 23:13:00,1.6496,1.64965,1.64935,1.64945,784000000.0
2007-11-15 23:14:00,1.64945,1.64955,1.64925,1.64945,1092400000.0
2007-11-15 23:15:00,1.64935,1.64995,1.64925,1.6499,1087900000.0
2007-11-15 23:16:00,1.6499,1.64995,1.64965,1.64965,1375400000.0
2007-11-15 23:17:00,1.64965,1.64995,1.64955,1.6496,1066300000.0
2007-11-15 23:18:00,1.6496,1.6497,1.64945,1.64945,958200000.0
2007-11-15 23:19:00,1.64945,1.6497,1.64945,1.6497,1540200000.0
2007-11-15 23:20:00,1.64955,1.6497,1.64955,1.64965,535200000.0
2007-11-15 23:21:00,1.64965,1.64965,1.6495,1.6495,436200000.0
2007-11-15 23:22:00,1.6495,1.6495,1.64935,1.64935,599000000.0
2007-11-15 23:23:00,1.6494,1.6495,1.6494,1.64945,667000000.0
2007-11-15 23:24:00,1.64945,1.6496,1.64915,1.64925,920400000.0
2007-11-15 23:25:00,1.64915,1.64945,1.64915,1.6493,1089500000.0
2007-11-15 23:26:00,1.6493,1.64965,1.6493,1.6496,822400000.0
2007-11-15 23:27:00,1.6496,1.64975,1.64945,1.64975,476700000.0
2007-11-15 23:28:00,1.64975,1.65,1.64965,1.6499,514700000.0
2007-11-15 23:29:00,1.6499,1.64995,1.64965,1.64965,617300000.0
2007-11-15 23:30:00,1.64975,1.64975,1.64965,1.64975,1789800000.0
2007-11-15 23:31:00,1.64975,1.6498,1.6495,1.6496,1307600000.0
2007-11-15 23:32:00,1.6496,1.65015,1.6496,1.65015,392600000.0
2007-11-15 23:33:00,1.65015,1.65015,1.64935,1.64955,1057499999.0
2007-11-15 23:34:00,1.64955,1.65035,1.64945,1.65035,1491000000.0
2007-11-15 23:35:00,1.65035,1.6504,1.65025,1.6504,806800000.0
2007-11-15 23:36:00,1.6504,1.6505,1.65025,1.65045,294900000.0
2007-11-15 23:37:00,1.65045,1.6505,1.6503,1.6503,404500000.0
2007-11-15 23:38:00,1.6503,1.65045,1.65025,1.65035,699000000.0
2007-11-15 23:39:00,1.65035,1.65055,1.65015,1.6505,1206700000.0
2007-11-15 23:40:00,1.6505,1.6505,1.65035,1.65035,218500000.0
2007-11-15 23:41:00,1.65035,1.65035,1.65015,1.65025,599200000.0
2007-11-15 23:42:00,1.65025,1.6503,1.6502,1.6502,381100000.0
2007-11-15 23:43:00,1.6502,1.6502,1.64965,1.64965,1096200000.0
2007-11-15 23:44:00,1.6521,1.6521,1.6517,1.6518,1773400001.0
2007-11-15 23:45:00,1.64955,1.64965,1.64885,1.64925,1773400001.0
2007-11-15 23:46:00,1.64925,1.64975,1.64885,1.64895,1599900001.0
2007-11-15 23:47:00,1.6519,1.652,1.6514,1.6518,1173200000.0
2007-11-15 23:48:00,1.65015,1.6504,1.64995,1.6501,1173200000.0
2007-11-15 23:49:00,1.6501,1.6501,1.64965,1.64985,1384700000.0
2007-11-15 23:50:00,1.64985,1.65,1.6496,1.65,1696500000.0
2007-11-15 23:51:00,1.6503,1.6512,1.6503,1.6508,1871000000.0
2007-11-15 23:52:00,1.6496,1.6496,1.6494,1.6495,1871000000.0
2007-11-15 23:53:00,1.6495,1.6497,1.6493,1.6494,1726100000.0
2007-11-15 23:54:00,1.6503,1.6503,1.6497,1.6501,1269700000.0
2007-11-15 23:55:00,1.6498,1.65,1.6496,1.6497,1269700000.0
2007-11-15 23:56:00,1.6491,1.6495,1.649,1.6495,1269700000.0
2007-11-15 23:57:00,1.6495,1.6497,1.6493,1.6496,1346100000.0
2007-11-15 23:58:00,1.6496,1.6496,1.6492,1.6494,2022900000.0
2007-11-15 23:59:00,1.6494,1.6495,1.6493,1.6493,1626300000.0
2007-11-16 00:00:00,1.6491,1.6493,1.6488,1.6491,1544500000.0
2007-11-16 00:01:00,1.6491,1.6491,1.6482,1.6487,1601200000.0
2007-11-16 00:02:00,1.6502,1.6505,1.6502,1.6502,838200000.0
2007-11-16 00:03:00,1.649,1.6492,1.6487,1.6492,838200000.0
2007-11-16 00:04:00,1.6492,1.6493,1.6491,1.6491,1430100000.0
2007-11-16 00:05:00,1.6491,1.6492,1.6489,1.6489,1376500000.0
2007-11-16 00:06:00,1.6489,1.6493,1.64855,1.6493,1947200000.0
2007-11-16 00:07:00,1.6489,1.6494,1.64875,1.6493,1983100000.0
2007-11-16 00:08:00,1.6491,1.6491,1.64875,1.64875,299700000.0
2007-11-16 00:09:00,1.6509,1.6513,1.6508,1.6512,1430100000.0
2007-11-16 00:10:00,1.6514,1.6514,1.6512,1.6512,1430100000.0
2007-11-16 00:11:00,1.6511,1.6514,1.651,1.6513,1430100000.0
2007-11-16 00:12:00,1.649,1.6501,1.649,1.6496,1430100000.0
2007-11-16 00:13:00,1.6496,1.6497,1.6494,1.6496,1752500000.0
2007-11-16 00:14:00,1.6496,1.6497,1.6491,1.6491,964800000.0
2007-11-16 00:15:00,1.6493,1.6494,1.6491,1.6494,384500000.0
2007-11-16 00:16:00,1.6494,1.6494,1.6478,1.6483,294900000.0
2007-11-16 00:17:00,1.6483,1.6488,1.6483,1.6487,225000000.0
2007-11-16 00:18:00,1.6487,1.6493,1.6486,1.6493,651400000.0
2007-11-16 00:19:00,1.6493,1.6502,1.6493,1.6502,754300000.0
2007-11-16 00:20:00,1.6502,1.6506,1.65,1.6501,976800000.0
2007-11-16 00:21:00,1.6501,1.6513,1.64995,1.6508,1811400000.0
2007-11-16 00:22:00,1.6508,1.6508,1.6502,1.6504,181500000.0
2007-11-16 00:23:00,1.6503,1.6504,1.6491,1.6491,414100000.0
2007-11-16 00:24:00,1.6491,1.65,1.6491,1.6497,899000000.0
2007-11-16 00:25:00,1.6497,1.6506,1.6497,1.6506,1052600000.0
2007-11-16 00:26:00,1.6506,1.6506,1.6498,1.65,1524900000.0
2007-11-16 00:27:00,1.65,1.65025,1.64975,1.65025,716300000.0
2007-11-16 00:28:00,1.65015,1.65065,1.65015,1.65065,1537200000.0
2007-11-16 00:29:00,1.65065,1.65085,1.65065,1.65075,177000000.0
2007-11-16 00:30:00,1.65075,1.65095,1.65015,1.65015,511900000.0
2007-11-16 00:31:00,1.65025,1.65085,1.65015,1.65075,910400000.0
2007-11-16 00:32:00,1.65075,1.65095,1.65055,1.65095,1006300000.0
2007-11-16 00:33:00,1.65085,1.65115,1.65085,1.65105,891500000.0
2007-11-16 00:34:00,1.65105,1.65125,1.65085,1.65115,941800000.0
2007-11-16 00:35:00,1.65115,1.65195,1.65115,1.65135,856400000.0
2007-11-16 00:36:00,1.65135,1.65175,1.65105,1.65175,449000000.0
2007-11-16 00:37:00,1.65175,1.654,1.65155,1.6536,757800000.0
2007-11-16 00:38:00,1.6535,1.65365,1.65205,1.65315,589900000.0
2007-11-16 00:39:00,1.65315,1.65355,1.65305,1.65315,265200000.0
2007-11-16 00:40:00,1.65315,1.65345,1.6519,1.65205,323000000.0
2007-11-16 00:41:00,1.65205,1.65285,1.65205,1.6524,1280800000.0
2007-11-16 00:42:00,1.65245,1.6532,1.6521,1.6523,600100000.0
2007-11-16 00:43:00,1.6522,1.6528,1.652,1.6522,710700000.0
2007-11-16 00:44:00,1.6522,1.6526,1.65105,1.652,443700000.0
2007-11-16 00:45:00,1.652,1.6523,1.6517,1.6523,1464800000.0
2007-11-16 00:46:00,1.6523,1.6523,1.6518,1.65185,1601600000.0
2007-11-16 00:47:00,1.6519,1.652,1.6517,1.6518,347500000.0
2007-11-16 00:48:00,1.6518,1.6521,1.6506,1.6514,528500000.0
2007-11-16 00:49:00,1.6514,1.6515,1.6513,1.6515,162000000.0
2007-11-16 00:50:00,1.6515,1.6517,1.6513,1.6515,159000000.0
2007-11-16 00:51:00,1.6512,1.6514,1.6503,1.651,431700000.0
2007-11-16 00:52:00,1.651,1.6513,1.6509,1.6511,173300000.0
2007-11-16 00:53:00,1.6511,1.6511,1.6505,1.6505,209500000.0
2007-11-16 00:54:00,1.6504,1.6506,1.64975,1.6503,218600000.0
2007-11-16 00:55:00,1.6503,1.6503,1.6498,1.6499,205700000.0
2007-11-16 00:56:00,1.6499,1.6509,1.6498,1.6509,371600000.0
2007-11-16 00:57:00,1.6509,1.651,1.6507,1.651,160500000.0
2007-11-16 00:58:00,1.651,1.6512,1.6505,1.6506,173900000.0
2007-11-16 00:59:00,1.6506,1.6506,1.64995,1.6504,401300000.0
2007-11-16 01:00:00,1.6505,1.6506,1.6496,1.6506,1075800000.0
2007-11-16 01:01:00,1.6506,1.6508,1.6504,1.6505,322500000.0
2007-11-16 01:02:00,1.6505,1.6507,1.6503,1.65055,342100000.0
2007-11-16 01:03:00,1.65045,1.65065,1.65045,1.65065,222500000.0
2007-11-16 01:04:00,1.65065,1.65165,1.6503,1.6514,421000000.0
2007-11-16 01:05:00,1.65135,1.65155,1.65065,1.65065,340700000.0
2007-11-16 01:06:00,1.65065,1.65115,1.65045,1.6507,500600000.0
2007-11-16 01:07:00,1.6507,1.65105,1.65055,1.65105,894200000.0
2007-11-16 01:08:00,1.65105,1.65105,1.6505,1.65105,377900000.0
2007-11-16 01:09:00,1.65105,1.65155,1.65105,1.65125,545500000.0
2007-11-16 01:10:00,1.65125,1.65175,1.65125,1.65135,257700000.0
2007-11-16 01:11:00,1.6514,1.65165,1.6512,1.65145,334800000.0
2007-11-16 01:12:00,1.65145,1.65145,1.65115,1.65125,212400000.0
2007-11-16 01:13:00,1.65115,1.65145,1.65095,1.651,1064000000.0
2007-11-16 01:14:00,1.65105,1.65105,1.65065,1.65065,319200000.0
2007-11-16 01:15:00,1.65085,1.65135,1.65085,1.65125,190200000.0
2007-11-16 01:16:00,1.65135,1.65135,1.65085,1.65105,185700000.0
2007-11-16 01:17:00,1.65105,1.65105,1.65035,1.65035,422800000.0
2007-11-16 01:18:00,1.65035,1.65035,1.65025,1.65035,783400000.0
2007-11-16 01:19:00,1.65035,1.65065,1.65015,1.65065,210700000.0
2007-11-16 01:20:00,1.65055,1.65065,1.6502,1.65035,189300000.0
2007-11-16 01:21:00,1.65035,1.65045,1.65005,1.65015,703500000.0
2007-11-16 01:22:00,1.65015,1.65015,1.6485,1.64945,554000000.0
2007-11-16 01:23:00,1.64945,1.64995,1.64925,1.64995,204100000.0
2007-11-16 01:24:00,1.64995,1.64995,1.64955,1.64985,158700000.0
2007-11-16 01:25:00,1.64985,1.65025,1.64965,1.65005,654499999.0
2007-11-16 01:26:00,1.65005,1.65005,1.64975,1.64975,246900000.0
2007-11-16 01:27:00,1.64975,1.64975,1.64915,1.64915,752600000.0
2007-11-16 01:28:00,1.64915,1.64925,1.64835,1.64845,187100000.0
2007-11-16 01:29:00,1.64845,1.64865,1.64775,1.64855,199600000.0
2007-11-16 01:30:00,1.64855,1.64855,1.64845,1.64845,156600000.0
2007-11-16 01:31:00,1.64845,1.64845,1.6481,1.6483,231300000.0
2007-11-16 01:32:00,1.6483,1.64855,1.64825,1.64855,179600000.0
2007-11-16 01:33:00,1.64855,1.64855,1.64815,1.6482,206500000.0
2007-11-16 01:34:00,1.64825,1.64825,1.64775,1.64785,748900000.0
2007-11-16 01:35:00,1.64785,1.64825,1.64775,1.64825,239600000.0
2007-11-16 01:36:00,1.64825,1.64835,1.6479,1.64835,314800000.0
2007-11-16 01:37:00,1.64835,1.64835,1.64805,1.64805,163000000.0
2007-11-16 01:38:00,1.64805,1.6482,1.64795,1.64805,159300000.0
2007-11-16 01:39:00,1.64805,1.64805,1.64755,1.64785,281900000.0
2007-11-16 01:40:00,1.64785,1.64795,1.64735,1.64755,241300000.0
2007-11-16 01:41:00,1.64735,1.64805,1.64725,1.64755,609100000.0
2007-11-16 01:42:00,1.64755,1.64755,1.64675,1.64675,274600000.0
2007-11-16 01:43:00,1.64675,1.64715,1.64675,1.64705,313300000.0
2007-11-16 01:44:00,1.64705,1.64705,1.64665,1.64665,526700000.0
2007-11-16 01:45:00,1.64665,1.64665,1.64585,1.64655,717700000.0
2007-11-16 01:46:00,1.64655,1.64735,1.64655,1.64665,642500000.0
2007-11-16 01:47:00,1.64665,1.64675,1.64615,1.64625,416400000.0
2007-11-16 01:48:00,1.64635,1.64675,1.64575,1.64675,1088800001.0
2007-11-16 01:49:00,1.64675,1.64715,1.64675,1.64715,682500000.0
2007-11-16 01:50:00,1.64715,1.64745,1.64715,1.64735,636200000.0
2007-11-16 01:51:00,1.64745,1.64855,1.64735,1.64815,755000000.0
2007-11-16 01:52:00,1.64815,1.6482,1.64675,1.64675,848600000.0
2007-11-16 01:53:00,1.6512,1.6522,1.6512,1.652,987800001.0
2007-11-16 01:54:00,1.64665,1.64765,1.64655,1.6474,987800001.0
2007-11-16 01:55:00,1.6474,1.64805,1.6474,1.648,774900000.0
2007-11-16 01:56:00,1.648,1.64805,1.6477,1.64775,196500000.0
2007-11-16 01:57:00,1.64775,1.64775,1.64665,1.64705,1258400000.0
2007-11-16 01:58:00,1.647,1.64725,1.64695,1.64715,887300000.0
2007-11-16 01:59:00,1.64715,1.64775,1.64655,1.64655,931400000.0
2007-11-16 02:00:00,1.64655,1.64675,1.64655,1.64665,162600000.0
2007-11-16 02:01:00,1.64665,1.64745,1.64665,1.64735,782900000.0
2007-11-16 02:02:00,1.64735,1.64815,1.64725,1.64785,396700000.0
2007-11-16 02:03:00,1.64785,1.64815,1.6476,1.64795,525200000.0
2007-11-16 02:04:00,1.64795,1.64825,1.64795,1.64795,182400000.0
2007-11-16 02:05:00,1.64795,1.64915,1.64795,1.64895,603800000.0
2007-11-16 02:06:00,1.64895,1.64945,1.64855,1.64925,528400000.0
2007-11-16 02:07:00,1.64925,1.64945,1.64815,1.64855,489000000.0
2007-11-16 02:08:00,1.64855,1.64855,1.64815,1.64825,207300000.0
2007-11-16 02:09:00,1.64815,1.64855,1.64805,1.64825,482200000.0
2007-11-16 02:10:00,1.64825,1.64825,1.64775,1.64805,640500000.0
2007-11-16 02:11:00,1.64805,1.64865,1.64795,1.64845,250800000.0
2007-11-16 02:12:00,1.6484,1.64925,1.6484,1.64855,1434400000.0
2007-11-16 02:13:00,1.64855,1.6498,1.64855,1.6498,1044700000.0
2007-11-16 02:14:00,1.6498,1.6512,1.64965,1.65115,1405300000.0
2007-11-16 02:15:00,1.65115,1.65125,1.6504,1.65075,653300000.0
2007-11-16 02:16:00,1.65075,1.65085,1.65035,1.65085,497700000.0
2007-11-16 02:17:00,1.65085,1.65085,1.65055,1.65075,588900000.0
2007-11-16 02:18:00,1.65075,1.65165,1.65065,1.65165,376900000.0
2007-11-16 02:19:00,1.65165,1.6518,1.65145,1.65155,757100000.0
2007-11-16 02:20:00,1.65155,1.65165,1.651,1.65125,535500000.0
2007-11-16 02:21:00,1.65125,1.6514,1.6508,1.6509,619400000.0
2007-11-16 02:22:00,1.6509,1.65105,1.65065,1.65105,415300000.0
2007-11-16 02:23:00,1.65105,1.6511,1.65005,1.6504,408500000.0
2007-11-16 02:24:00,1.6504,1.6504,1.64975,1.6498,173600000.0
2007-11-16 02:25:00,1.6498,1.65035,1.6497,1.64985,336300000.0
2007-11-16 02:26:00,1.64985,1.6502,1.64965,1.6501,391000000.0
2007-11-16 02:27:00,1.6501,1.6501,1.64955,1.64955,238300000.0
2007-11-16 02:28:00,1.64955,1.64995,1.64935,1.64975,877900000.0
2007-11-16 02:29:00,1.64975,1.64985,1.64955,1.64955,157600000.0
2007-11-16 02:30:00,1.64955,1.6498,1.64945,1.64945,901000000.0
2007-11-16 02:31:00,1.64945,1.64955,1.64935,1.64945,786400000.0
2007-11-16 02:32:00,1.64945,1.64975,1.64945,1.64975,281600000.0
2007-11-16 02:33:00,1.64975,1.65035,1.64965,1.65025,469800000.0
2007-11-16 02:34:00,1.65025,1.65025,1.65005,1.65015,211700000.0
2007-11-16 02:35:00,1.65015,1.65045,1.6501,1.65045,199800000.0
2007-11-16 02:36:00,1.65045,1.65075,1.6504,1.65055,1097100000.0
2007-11-16 02:37:00,1.65055,1.65105,1.65055,1.65075,341900000.0
2007-11-16 02:38:00,1.65075,1.65105,1.65055,1.65055,342600000.0
2007-11-16 02:39:00,1.65055,1.65065,1.65035,1.6505,202300000.0
2007-11-16 02:40:00,1.65055,1.65135,1.65045,1.65105,959299999.0
2007-11-16 02:41:00,1.65115,1.65135,1.65085,1.65095,654100000.0
2007-11-16 02:42:00,1.65095,1.65115,1.65085,1.65115,349000000.0
2007-11-16 02:43:00,1.65115,1.65115,1.65075,1.65075,146500000.0
2007-11-16 02:44:00,1.65075,1.65115,1.65075,1.65085,258400000.0
2007-11-16 02:45:00,1.65085,1.65095,1.65045,1.65045,267800000.0
2007-11-16 02:46:00,1.65055,1.65065,1.65045,1.65045,240600000.0
2007-11-16 02:47:00,1.65045,1.65065,1.65025,1.65065,367900000.0
2007-11-16 02:48:00,1.65055,1.65075,1.65045,1.65055,502000000.0
2007-11-16 02:49:00,1.6505,1.65055,1.65045,1.65055,316200000.0
2007-11-16 02:50:00,1.65055,1.65055,1.65015,1.65055,713700001.0
2007-11-16 02:51:00,1.6471,1.6479,1.6471,1.6475,912200000.0
2007-11-16 02:52:00,1.65055,1.65155,1.65055,1.65125,912200000.0
2007-11-16 02:53:00,1.65125,1.65225,1.65125,1.65205,553600000.0
2007-11-16 02:54:00,1.65205,1.65215,1.65115,1.65215,460100000.0
2007-11-16 02:55:00,1.6522,1.65275,1.65135,1.65175,1001400000.0
2007-11-16 02:56:00,1.65175,1.65175,1.65135,1.65135,415400000.0
2007-11-16 02:57:00,1.65135,1.65155,1.6504,1.65045,872200000.0
2007-11-16 02:58:00,1.65055,1.65105,1.65055,1.65085,1447000017.0
2007-11-16 02:59:00,1.65085,1.65085,1.65065,1.65075,662100000.0
2007-11-16 03:00:00,1.65075,1.65195,1.65075,1.6515,711500000.0
2007-11-16 03:01:00,1.6515,1.65185,1.65105,1.65135,585400000.0
2007-11-16 03:02:00,1.65135,1.65185,1.65135,1.65145,473700000.0
2007-11-16 03:03:00,1.65135,1.65165,1.6512,1.65145,548300000.0
2007-11-16 03:04:00,1.6514,1.65145,1.6512,1.6513,422800000.0
2007-11-16 03:05:00,1.6513,1.65145,1.65105,1.65135,516800000.0
2007-11-16 03:06:00,1.65135,1.65185,1.65125,1.65185,335100000.0
2007-11-16 03:07:00,1.65185,1.65285,1.65165,1.65255,449900000.0
2007-11-16 03:08:00,1.65255,1.65255,1.65205,1.65205,260500000.0
2007-11-16 03:09:00,1.65205,1.65205,1.65095,1.65095,492200000.0
2007-11-16 03:10:00,1.65095,1.65125,1.6509,1.65095,383000000.0
2007-11-16 03:11:00,1.65085,1.65105,1.65075,1.6508,295100000.0
2007-11-16 03:12:00,1.6508,1.65095,1.65045,1.65045,174600000.0
2007-11-16 03:13:00,1.65045,1.65055,1.65015,1.6503,241900000.0
2007-11-16 03:14:00,1.6503,1.65055,1.6503,1.65055,133400000.0
2007-11-16 03:15:00,1.65055,1.65055,1.6499,1.65045,484000000.0
2007-11-16 03:16:00,1.65045,1.65055,1.64995,1.65005,206800000.0
2007-11-16 03:17:00,1.65005,1.65005,1.64925,1.64955,428900000.0
2007-11-16 03:18:00,1.64955,1.64975,1.64935,1.64955,187900000.0
2007-11-16 03:19:00,1.64955,1.64955,1.64905,1.64915,320100000.0
2007-11-16 03:20:00,1.64915,1.64915,1.64865,1.64895,235700000.0
2007-11-16 03:21:00,1.64895,1.64905,1.64855,1.64865,199900000.0
2007-11-16 03:22:00,1.64865,1.64885,1.64855,1.64855,289800000.0
2007-11-16 03:23:00,1.64855,1.64865,1.64835,1.64835,157700000.0
2007-11-16 03:24:00,1.64825,1.64855,1.64795,1.6481,250700000.0
2007-11-16 03:25:00,1.6481,1.6482,1.64765,1.64775,229700000.0
2007-11-16 03:26:00,1.64775,1.64775,1.64735,1.64755,386100000.0
2007-11-16 03:27:00,1.64755,1.64755,1.64695,1.64695,451600000.0
2007-11-16 03:28:00,1.64695,1.64715,1.64595,1.6464,375200000.0
2007-11-16 03:29:00,1.64635,1.64705,1.6463,1.64665,493100000.0
2007-11-16 03:30:00,1.64665,1.6474,1.64635,1.64725,307300000.0
2007-11-16 03:31:00,1.64725,1.6473,1.64695,1.64725,578600000.0
2007-11-16 03:32:00,1.64725,1.6473,1.64675,1.64685,277200000.0
2007-11-16 03:33:00,1.64695,1.64855,1.64695,1.64705,692600001.0
2007-11-16 03:34:00,1.64705,1.64765,1.64705,1.64745,327000000.0
2007-11-16 03:35:00,1.64755,1.6482,1.64745,1.6478,555700000.0
2007-11-16 03:36:00,1.6478,1.64805,1.64765,1.64795,560000000.0
2007-11-16 03:37:00,1.64795,1.64805,1.6477,1.64795,480600000.0
2007-11-16 03:38:00,1.64795,1.64795,1.64755,1.64765,339700000.0
2007-11-16 03:39:00,1.6476,1.64795,1.6476,1.64795,384400000.0
2007-11-16 03:40:00,1.64795,1.64795,1.64735,1.64795,362600000.0
2007-11-16 03:41:00,1.64795,1.64825,1.64765,1.64795,494000000.0
2007-11-16 03:42:00,1.64795,1.64825,1.64795,1.64805,306300000.0
2007-11-16 03:43:00,1.64805,1.64805,1.64805,1.64805,252000000.0
2007-11-16 03:44:00,1.64805,1.64815,1.64805,1.64805,245900000.0
2007-11-16 03:45:00,1.64805,1.64815,1.64785,1.64805,247100000.0
2007-11-16 03:46:00,1.64805,1.64805,1.64805,1.64805,319200000.0
2007-11-16 03:47:00,1.64805,1.64805,1.64725,1.64735,446700000.0
2007-11-16 03:48:00,1.64725,1.64725,1.64695,1.6471,1022100025.0
2007-11-16 03:49:00,1.6471,1.64725,1.6471,1.64715,590100000.0
2007-11-16 03:50:00,1.64715,1.64735,1.64705,1.64725,409500000.0
2007-11-16 03:51:00,1.64735,1.6482,1.64725,1.64805,275200000.0
2007-11-16 03:52:00,1.64805,1.649,1.64805,1.64885,343300000.0
2007-11-16 03:53:00,1.64885,1.64925,1.64885,1.64915,286100000.0
2007-11-16 03:54:00,1.64915,1.64925,1.64865,1.64865,234000000.0
2007-11-16 03:55:00,1.64895,1.64935,1.64835,1.64875,472900000.0
2007-11-16 03:56:00,1.64875,1.64875,1.64835,1.64865,207000000.0
2007-11-16 03:57:00,1.64865,1.64875,1.6485,1.6487,597500000.0
2007-11-16 03:58:00,1.6487,1.64895,1.64865,1.64865,191100000.0
2007-11-16 03:59:00,1.64865,1.64875,1.64855,1.64875,223400000.0
2007-11-16 04:00:00,1.64865,1.64915,1.64835,1.64915,239400000.0
2007-11-16 04:01:00,1.64915,1.65005,1.6488,1.64995,600500000.0
2007-11-16 04:02:00,1.64995,1.65095,1.6497,1.6497,283000000.0
2007-11-16 04:03:00,1.65025,1.65035,1.6496,1.65025,1163900000.0
2007-11-16 04:04:00,1.65025,1.65075,1.64985,1.65015,1004400000.0
2007-11-16 04:05:00,1.65015,1.6509,1.65005,1.65075,958700000.0
2007-11-16 04:06:00,1.6507,1.6511,1.65035,1.65045,496500000.0
2007-11-16 04:07:00,1.65045,1.65045,1.64995,1.65025,244500000.0
2007-11-16 04:08:00,1.65025,1.65025,1.64985,1.65005,426700000.0
2007-11-16 04:09:00,1.65005,1.65045,1.64955,1.65035,282300000.0
2007-11-16 04:10:00,1.65045,1.65075,1.65035,1.65045,368900000.0
2007-11-16 04:11:00,1.65045,1.65065,1.65035,1.65045,238700000.0
2007-11-16 04:12:00,1.65045,1.65115,1.65035,1.65075,275100000.0
2007-11-16 04:13:00,1.65075,1.65115,1.65065,1.6507,207800000.0
2007-11-16 04:14:00,1.6507,1.65075,1.65045,1.65045,314700000.0
2007-11-16 04:15:00,1.65045,1.65055,1.6489,1.64905,457100000.0
2007-11-16 04:16:00,1.6491,1.64925,1.64845,1.64875,759800000.0
2007-11-16 04:17:00,1.64885,1.64915,1.64855,1.64915,299400000.0
2007-11-16 04:18:00,1.64915,1.64915,1.6487,1.64875,164000000.0
2007-11-16 04:19:00,1.64875,1.64895,1.64795,1.64795,745600000.0
2007-11-16 04:20:00,1.64795,1.64845,1.64795,1.64845,920100000.0
2007-11-16 04:21:00,1.64845,1.64845,1.64825,1.64825,280100000.0
2007-11-16 04:22:00,1.64825,1.64875,1.64815,1.64865,649800000.0
2007-11-16 04:23:00,1.64865,1.64925,1.64865,1.64875,982799998.0
2007-11-16 04:24:00,1.64875,1.64975,1.64875,1.64945,411900000.0
2007-11-16 04:25:00,1.64955,1.65035,1.64935,1.65,970899992.0
2007-11-16 04:26:00,1.65,1.65025,1.64975,1.65015,441900000.0
2007-11-16 04:27:00,1.6501,1.65065,1.64995,1.6503,490300000.0
2007-11-16 04:28:00,1.6503,1.65095,1.64985,1.65085,945899996.0
2007-11-16 04:29:00,1.65085,1.6513,1.65075,1.65115,637700000.0
2007-11-16 04:30:00,1.65115,1.65145,1.65105,1.65105,309000000.0
2007-11-16 04:31:00,1.65105,1.65135,1.65095,1.65125,264400000.0
2007-11-16 04:32:00,1.65125,1.65205,1.65125,1.65205,350900000.0
2007-11-16 04:33:00,1.65205,1.65255,1.65145,1.65155,321800000.0
2007-11-16 04:34:00,1.65155,1.65185,1.65055,1.65175,676200000.0
2007-11-16 04:35:00,1.65175,1.65235,1.65095,1.65125,804300004.0
2007-11-16 04:36:00,1.65105,1.65145,1.65025,1.65045,759300000.0
2007-11-16 04:37:00,1.65045,1.65095,1.65025,1.65085,653200000.0
2007-11-16 04:38:00,1.65095,1.65115,1.65065,1.65075,353300000.0
2007-11-16 04:39:00,1.65075,1.65075,1.65045,1.65075,280000000.0
2007-11-16 04:40:00,1.65075,1.65105,1.65025,1.65025,565800000.0
2007-11-16 04:41:00,1.6504,1.65075,1.6504,1.65065,165000000.0
2007-11-16 04:42:00,1.65065,1.65105,1.65045,1.6506,268399999.0
2007-11-16 04:43:00,1.6506,1.65075,1.64965,1.64965,555000000.0
2007-11-16 04:44:00,1.64965,1.64985,1.64945,1.64975,485700000.0
2007-11-16 04:45:00,1.64975,1.65055,1.64965,1.65015,1173700000.0
2007-11-16 04:46:00,1.65015,1.65055,1.65005,1.65055,1678000000.0
2007-11-16 04:47:00,1.65055,1.65085,1.65035,1.65065,835900000.0
2007-11-16 04:48:00,1.65065,1.65085,1.6504,1.6504,252800000.0
2007-11-16 04:49:00,1.6504,1.65085,1.65035,1.65065,274400000.0
2007-11-16 04:50:00,1.65065,1.65065,1.65015,1.65045,459000000.0
2007-11-16 04:51:00,1.65045,1.65095,1.65045,1.65065,189900000.0
2007-11-16 04:52:00,1.65065,1.65195,1.65065,1.65155,225600000.0
2007-11-16 04:53:00,1.65155,1.65205,1.6515,1.65195,305200000.0
2007-11-16 04:54:00,1.65195,1.65285,1.65195,1.65225,678800000.0
2007-11-16 04:55:00,1.65225,1.65275,1.65225,1.65255,395000000.0
2007-11-16 04:56:00,1.65255,1.65255,1.65225,1.6524,307500000.0
2007-11-16 04:57:00,1.6524,1.65255,1.652,1.65205,258400000.0
2007-11-16 04:58:00,1.65205,1.65285,1.65205,1.65275,233600000.0
2007-11-16 04:59:00,1.65275,1.65275,1.65225,1.65225,362500000.0
2007-11-16 05:00:00,1.65235,1.65305,1.65215,1.6527,524300000.0
2007-11-16 05:01:00,1.6527,1.65295,1.65245,1.65265,256800000.0
2007-11-16 05:02:00,1.65265,1.65325,1.65265,1.65315,373100000.0
2007-11-16 05:03:00,1.65315,1.65355,1.65305,1.65325,277000000.0
2007-11-16 05:04:00,1.65325,1.6542,1.65325,1.65385,529750000.0
2007-11-16 05:05:00,1.65385,1.6541,1.65365,1.6537,365100000.0
2007-11-16 05:06:00,1.6537,1.65565,1.6537,1.65565,291000000.0
2007-11-16 05:07:00,1.65565,1.65665,1.65545,1.65645,365700000.0
2007-11-16 05:08:00,1.65645,1.65645,1.6549,1.6549,214700000.0
2007-11-16 05:09:00,1.6549,1.655,1.6535,1.6548,296700000.0
2007-11-16 05:10:00,1.6548,1.6556,1.6543,1.6554,1039200000.0
2007-11-16 05:11:00,1.6554,1.6562,1.6554,1.6562,337600000.0
2007-11-16 05:12:00,1.6562,1.6564,1.655,1.655,347100000.0
2007-11-16 05:13:00,1.655,1.6552,1.6541,1.6542,348300000.0
2007-11-16 05:14:00,1.6542,1.6547,1.6537,1.6547,552000000.0
2007-11-16 05:15:00,1.6545,1.6551,1.6542,1.6543,363200000.0
2007-11-16 05:16:00,1.6543,1.655,1.6542,1.6542,287300000.0
2007-11-16 05:17:00,1.6542,1.6546,1.6541,1.6543,338300000.0
2007-11-16 05:18:00,1.6544,1.6544,1.6538,1.6538,399900000.0
2007-11-16 05:19:00,1.6538,1.6541,1.6529,1.6529,1451799998.0
2007-11-16 05:20:00,1.6529,1.6532,1.6518,1.652,873500000.0
2007-11-16 05:21:00,1.652,1.6529,1.6519,1.6524,789100000.0
2007-11-16 05:22:00,1.6524,1.65285,1.6517,1.6521,1113200000.0
2007-11-16 05:23:00,1.65215,1.6526,1.6518,1.6526,433600000.0
2007-11-16 05:24:00,1.6525,1.6527,1.6521,1.6521,1000400000.0
2007-11-16 05:25:00,1.6521,1.6524,1.6521,1.6522,353600000.0
2007-11-16 05:26:00,1.6522,1.6528,1.6522,1.6526,594100000.0
2007-11-16 05:27:00,1.6526,1.6527,1.6521,1.6522,650600000.0
2007-11-16 05:28:00,1.6522,1.6523,1.6512,1.6515,1019899999.0
2007-11-16 05:29:00,1.6515,1.6517,1.6509,1.6509,260000000.0
2007-11-16 05:30:00,1.6509,1.6509,1.6501,1.6508,1391200000.0
2007-11-16 05:31:00,1.6508,1.6521,1.6508,1.6521,475400000.0
2007-11-16 05:32:00,1.6521,1.6525,1.6516,1.652,1204900000.0
2007-11-16 05:33:00,1.652,1.6528,1.6519,1.6523,697400000.0
2007-11-16 05:34:00,1.6523,1.6533,1.6523,1.6523,1111900000.0
2007-11-16 05:35:00,1.6523,1.6528,1.6513,1.6519,1551400000.0
2007-11-16 05:36:00,1.6519,1.6524,1.6513,1.6513,851200000.0
2007-11-16 05:37:00,1.6497,1.6497,1.6496,1.6496,1675800000.0
2007-11-16 05:38:00,1.6511,1.6511,1.6507,1.6508,1675800000.0
2007-11-16 05:39:00,1.6508,1.6514,1.6508,1.651,353900000.0
2007-11-16 05:40:00,1.651,1.651,1.6501,1.6501,824200000.0
2007-11-16 05:41:00,1.6501,1.6509,1.6501,1.6509,985200000.0
2007-11-16 05:42:00,1.6509,1.6512,1.6505,1.6506,312800000.0
2007-11-16 05:43:00,1.6505,1.6509,1.6505,1.6507,1848300000.0
2007-11-16 05:44:00,1.6507,1.651,1.6502,1.6502,937400000.0
2007-11-16 05:45:00,1.6491,1.6492,1.6488,1.6488,1163300000.0
2007-11-16 05:46:00,1.6502,1.6503,1.6486,1.6492,1163300000.0
2007-11-16 05:47:00,1.6492,1.6496,1.6492,1.6495,517800000.0
2007-11-16 05:48:00,1.6495,1.6496,1.64905,1.6491,391100000.0
2007-11-16 05:49:00,1.6491,1.6495,1.6476,1.6479,1026700000.0
2007-11-16 05:50:00,1.648,1.64825,1.6478,1.64825,1420300000.0
2007-11-16 05:51:00,1.651,1.651,1.6501,1.6504,613500000.0
2007-11-16 05:52:00,1.6487,1.65,1.6486,1.6493,613500000.0
2007-11-16 05:53:00,1.6493,1.6509,1.6491,1.6505,1524000000.0
2007-11-16 05:54:00,1.6505,1.6519,1.6505,1.6516,1080000000.0
2007-11-16 05:55:00,1.6516,1.6516,1.6507,1.65115,845600000.0
2007-11-16 05:56:00,1.65115,1.6522,1.65115,1.652,659100000.0
2007-11-16 05:57:00,1.652,1.65215,1.6517,1.6518,1574200000.0
2007-11-16 05:58:00,1.6517,1.65185,1.6514,1.6515,1569400000.0
2007-11-16 05:59:00,1.65155,1.65175,1.65145,1.65165,951900000.0
2007-11-16 06:00:00,1.65165,1.65175,1.65135,1.65155,1217800000.0
2007-11-16 06:01:00,1.65155,1.65195,1.65155,1.65185,511500000.0
2007-11-16 06:02:00,1.65185,1.65195,1.6515,1.6518,474600000.0
2007-11-16 06:03:00,1.65175,1.6524,1.65165,1.6524,1231700000.0
2007-11-16 06:04:00,1.6524,1.6533,1.65225,1.6529,528600000.0
2007-11-16 06:05:00,1.6529,1.6533,1.65275,1.6532,222000000.0
2007-11-16 06:06:00,1.6532,1.65325,1.65165,1.65205,1051000000.0
2007-11-16 06:07:00,1.65205,1.65215,1.65155,1.65165,477400000.0
2007-11-16 06:08:00,1.65165,1.65175,1.65105,1.6511,170600000.0
2007-11-16 06:09:00,1.65115,1.65125,1.65105,1.65125,615500000.0
2007-11-16 06:10:00,1.65125,1.6515,1.65125,1.65145,1284400000.0
2007-11-16 06:11:00,1.65145,1.65145,1.65125,1.65135,304400000.0
2007-11-16 06:12:00,1.65145,1.65145,1.65115,1.65115,258500000.0
2007-11-16 06:13:00,1.65115,1.65185,1.65115,1.65175,177300000.0
2007-11-16 06:14:00,1.65175,1.65215,1.65175,1.65205,330200000.0
2007-11-16 06:15:00,1.65205,1.65205,1.6517,1.6517,618000000.0
2007-11-16 06:16:00,1.6506,1.651,1.6506,1.6509,737200000.0
2007-11-16 06:17:00,1.65185,1.65185,1.6517,1.65175,737200000.0
2007-11-16 06:18:00,1.65175,1.65185,1.65165,1.65175,728200000.0
2007-11-16 06:19:00,1.65175,1.65205,1.65175,1.65195,163400000.0
2007-11-16 06:20:00,1.65195,1.65195,1.6513,1.65175,320000000.0
2007-11-16 06:21:00,1.65175,1.65175,1.65135,1.65155,476100000.0
2007-11-16 06:22:00,1.65145,1.6516,1.65115,1.6516,181100000.0
2007-11-16 06:23:00,1.6516,1.6516,1.6513,1.6513,454400000.0
2007-11-16 06:24:00,1.6513,1.6514,1.6503,1.6505,877800000.0
2007-11-16 06:25:00,1.6505,1.6508,1.6504,1.6507,426600000.0
2007-11-16 06:26:00,1.6507,1.6507,1.6503,1.6503,1999100000.0
2007-11-16 06:27:00,1.6504,1.6507,1.65,1.6502,1808400000.0
2007-11-16 06:28:00,1.6502,1.6505,1.6501,1.6505,620000000.0
2007-11-16 06:29:00,1.6505,1.6508,1.6505,1.6508,219700000.0
2007-11-16 06:30:00,1.6508,1.6508,1.6504,1.6507,395700000.0
2007-11-16 06:31:00,1.6507,1.6507,1.6506,1.6506,641400000.0
2007-11-16 06:32:00,1.6506,1.6509,1.6502,1.6505,1289600000.0
2007-11-16 06:33:00,1.6505,1.6507,1.6503,1.6507,633600000.0
2007-11-16 06:34:00,1.6507,1.6507,1.6503,1.6505,338500000.0
2007-11-16 06:35:00,1.6505,1.6505,1.65,1.65,906000000.0
2007-11-16 06:36:00,1.65,1.65,1.6497,1.6497,612450000.0
2007-11-16 06:37:00,1.6506,1.6508,1.6506,1.6508,1989600000.0
2007-11-16 06:38:00,1.6507,1.6507,1.6502,1.6502,1989600000.0
2007-11-16 06:39:00,1.6494,1.6497,1.6493,1.6494,1989600000.0
2007-11-16 06:40:00,1.6496,1.6497,1.6494,1.6497,243600000.0
2007-11-16 06:41:00,1.6497,1.6497,1.6497,1.6497,230400000.0
2007-11-16 06:42:00,1.6497,1.6497,1.64935,1.6497,332400000.0
2007-11-16 06:43:00,1.6497,1.6497,1.6494,1.6497,280400000.0
2007-11-16 06:44:00,1.6497,1.6498,1.6495,1.6498,252100000.0
2007-11-16 06:45:00,1.6498,1.6498,1.6491,1.6491,256100000.0
2007-11-16 06:46:00,1.6491,1.6502,1.6491,1.64985,927800000.0
2007-11-16 06:47:00,1.64985,1.6501,1.6497,1.65,1639200000.0
2007-11-16 06:48:00,1.65,1.65,1.6499,1.65,506600000.0
2007-11-16 06:49:00,1.65,1.6506,1.65,1.6506,971900000.0
2007-11-16 06:50:00,1.6506,1.651,1.6501,1.651,1019500000.0
2007-11-16 06:51:00,1.651,1.6511,1.65015,1.6508,1151700000.0
2007-11-16 06:52:00,1.6508,1.6511,1.6506,1.65095,508600000.0
2007-11-16 06:53:00,1.65095,1.6515,1.6506,1.6509,816500000.0
2007-11-16 06:54:00,1.6509,1.6514,1.6507,1.6513,1471700000.0
2007-11-16 06:55:00,1.6513,1.6513,1.6508,1.65115,748000000.0
2007-11-16 06:56:00,1.65115,1.6512,1.6505,1.6506,289200000.0
2007-11-16 06:57:00,1.6506,1.6506,1.65045,1.6505,279200000.0
2007-11-16 06:58:00,1.6505,1.6505,1.65005,1.6502,531400000.0
2007-11-16 06:59:00,1.6502,1.6505,1.65,1.6504,532400000.0
2007-11-16 07:00:00,1.6504,1.6504,1.6499,1.6499,919200000.0
2007-11-16 07:01:00,1.6499,1.6503,1.6495,1.6495,1459600000.0
2007-11-16 07:02:00,1.6495,1.65,1.6494,1.6499,863200000.0
2007-11-16 07:03:00,1.6499,1.65,1.6498,1.65,502200000.0
2007-11-16 07:04:00,1.65,1.6502,1.64975,1.6502,549200000.0
2007-11-16 07:05:00,1.6502,1.6502,1.6501,1.6501,440400000.0
2007-11-16 07:06:00,1.6501,1.6502,1.6499,1.6502,524800000.0
2007-11-16 07:07:00,1.6502,1.6509,1.6502,1.6502,568800000.0
2007-11-16 07:08:00,1.6503,1.651,1.6502,1.6508,766200000.0
2007-11-16 07:09:00,1.6508,1.6512,1.6508,1.65115,1833000000.0
2007-11-16 07:10:00,1.65115,1.6522,1.65115,1.652,570100000.0
2007-11-16 07:11:00,1.652,1.6522,1.6518,1.6522,513700000.0
2007-11-16 07:12:00,1.6522,1.6522,1.6519,1.6522,368500000.0
2007-11-16 07:13:00,1.6522,1.6523,1.6516,1.6517,371600000.0
2007-11-16 07:14:00,1.6517,1.6518,1.6508,1.6512,859300000.0
2007-11-16 07:15:00,1.6512,1.6514,1.6509,1.6512,157400000.0
2007-11-16 07:16:00,1.6512,1.6512,1.651,1.651,1356800000.0
2007-11-16 07:17:00,1.651,1.6513,1.6509,1.6512,1774099991.0
2007-11-16 07:18:00,1.6512,1.6512,1.6509,1.6511,223700000.0
2007-11-16 07:19:00,1.6512,1.6517,1.6511,1.6512,416900000.0
2007-11-16 07:20:00,1.6512,1.6517,1.6512,1.6517,249000000.0
2007-11-16 07:21:00,1.6517,1.6525,1.6517,1.6525,831900000.0
2007-11-16 07:22:00,1.6525,1.6528,1.6515,1.65235,421500000.0
2007-11-16 07:23:00,1.6523,1.6523,1.6511,1.6519,880900000.0
2007-11-16 07:24:00,1.6519,1.6524,1.6518,1.6521,918399985.0
2007-11-16 07:25:00,1.6521,1.6523,1.6519,1.6522,387700000.0
2007-11-16 07:26:00,1.6522,1.65225,1.6515,1.6517,352900000.0
2007-11-16 07:27:00,1.6517,1.6517,1.6514,1.6516,420100000.0
2007-11-16 07:28:00,1.6516,1.6518,1.65125,1.65145,353900000.0
2007-11-16 07:29:00,1.65145,1.65145,1.6505,1.6511,946600000.0
2007-11-16 07:30:00,1.6512,1.6512,1.65,1.6508,428300000.0
2007-11-16 07:31:00,1.6508,1.651,1.6507,1.65095,311500000.0
2007-11-16 07:32:00,1.6509,1.6512,1.6508,1.6511,397600000.0
2007-11-16 07:33:00,1.6511,1.6512,1.651,1.6512,402800000.0
2007-11-16 07:34:00,1.6512,1.6514,1.6512,1.6514,268800000.0
2007-11-16 07:35:00,1.6514,1.6514,1.651,1.6512,309600000.0
2007-11-16 07:36:00,1.6512,1.6513,1.65115,1.65115,425300000.0
2007-11-16 07:37:00,1.6512,1.6513,1.6511,1.6513,474700000.0
2007-11-16 07:38:00,1.6513,1.6513,1.6504,1.6507,392300000.0
2007-11-16 07:39:00,1.6507,1.6508,1.6499,1.6505,1354000000.0
2007-11-16 07:40:00,1.6505,1.6508,1.6502,1.6507,695900000.0
2007-11-16 07:41:00,1.6507,1.6508,1.6504,1.6506,331000000.0
2007-11-16 07:42:00,1.6506,1.6506,1.6504,1.6505,570500000.0
2007-11-16 07:43:00,1.6505,1.6506,1.6503,1.6505,327400000.0
2007-11-16 07:44:00,1.6505,1.6506,1.6504,1.6505,274300000.0
2007-11-16 07:45:00,1.6505,1.6505,1.6493,1.6501,294500000.0
2007-11-16 07:46:00,1.6501,1.6503,1.65,1.65,343000000.0
2007-11-16 07:47:00,1.65,1.6502,1.6496,1.6497,429400000.0
2007-11-16 07:48:00,1.6497,1.6497,1.6493,1.6495,909400000.0
2007-11-16 07:49:00,1.6495,1.6501,1.649,1.6499,468700000.0
2007-11-16 07:50:00,1.6499,1.6504,1.6499,1.65,655500000.0
2007-11-16 07:51:00,1.65,1.6503,1.64985,1.6501,493800000.0
2007-11-16 07:52:00,1.6501,1.6501,1.6489,1.6497,2141699982.0
2007-11-16 07:53:00,1.6497,1.6502,1.6496,1.65,1916800000.0
2007-11-16 07:54:00,1.65,1.6501,1.6499,1.6501,662200000.0
2007-11-16 07:55:00,1.6494,1.6496,1.649,1.6491,1928200000.0
2007-11-16 07:56:00,1.6497,1.65015,1.6497,1.6498,1928200000.0
2007-11-16 07:57:00,1.6498,1.6501,1.6498,1.65,1101900000.0
2007-11-16 07:58:00,1.65,1.6507,1.65,1.6507,791800000.0
2007-11-16 07:59:00,1.6507,1.6508,1.6503,1.6503,393000000.0
2007-11-16 08:00:00,1.6503,1.6508,1.6502,1.6503,1169300000.0
2007-11-16 08:01:00,1.6505,1.6508,1.6504,1.6506,888300000.0
2007-11-16 08:02:00,1.6506,1.6508,1.6506,1.6508,916300000.0
2007-11-16 08:03:00,1.6508,1.651,1.6508,1.651,317600000.0
2007-11-16 08:04:00,1.651,1.6513,1.6509,1.6512,310700000.0
2007-11-16 08:05:00,1.6512,1.6512,1.6509,1.651,299000000.0
2007-11-16 08:06:00,1.651,1.651,1.6505,1.6507,401400000.0
2007-11-16 08:07:00,1.6507,1.6507,1.6506,1.6506,453600000.0
2007-11-16 08:08:00,1.6506,1.6508,1.65055,1.6508,411700000.0
2007-11-16 08:09:00,1.6508,1.6508,1.6496,1.65,596600000.0
2007-11-16 08:10:00,1.65,1.6501,1.6492,1.6496,707200000.0
2007-11-16 08:11:00,1.6496,1.6496,1.6488,1.6488,1521100000.0
2007-11-16 08:12:00,1.6488,1.649,1.6484,1.6488,692800000.0
2007-11-16 08:13:00,1.6487,1.6489,1.6485,1.6485,841400000.0
2007-11-16 08:14:00,1.6485,1.6489,1.6485,1.6489,568500000.0
2007-11-16 08:15:00,1.6489,1.6489,1.6485,1.6485,396200000.0
2007-11-16 08:16:00,1.6485,1.6493,1.64845,1.6493,470400000.0
2007-11-16 08:17:00,1.6493,1.6502,1.6492,1.6497,405100000.0
2007-11-16 08:18:00,1.6497,1.6503,1.6496,1.6499,273300000.0
2007-11-16 08:19:00,1.6499,1.6499,1.6489,1.6491,1234100000.0
2007-11-16 08:20:00,1.6491,1.6493,1.649,1.6493,324300000.0
2007-11-16 08:21:00,1.6493,1.6498,1.6492,1.6498,1367900000.0
2007-11-16 08:22:00,1.6498,1.6503,1.6498,1.6503,684700000.0
2007-11-16 08:23:00,1.6502,1.6507,1.65015,1.6503,1633100000.0
2007-11-16 08:24:00,1.6503,1.6503,1.65,1.6502,848800000.0
2007-11-16 08:25:00,1.6502,1.6505,1.6501,1.6505,522600000.0
2007-11-16 08:26:00,1.6505,1.6508,1.6501,1.6508,242800000.0
2007-11-16 08:27:00,1.6508,1.6509,1.6503,1.6503,297500000.0
2007-11-16 08:28:00,1.6503,1.6505,1.65,1.6503,639300001.0
2007-11-16 08:29:00,1.6502,1.6504,1.6502,1.6504,613300000.0
2007-11-16 08:30:00,1.65035,1.6504,1.6502,1.6503,1166400000.0
2007-11-16 08:31:00,1.65025,1.6507,1.65025,1.6505,1532800026.0
2007-11-16 08:32:00,1.6482,1.6493,1.6482,1.6491,1389700000.0
2007-11-16 08:33:00,1.6506,1.6517,1.6505,1.6513,1389700000.0
2007-11-16 08:34:00,1.6513,1.6517,1.6512,1.6515,1023100000.0
2007-11-16 08:35:00,1.6516,1.6522,1.6515,1.65215,1096700000.0
2007-11-16 08:36:00,1.65215,1.65285,1.6513,1.6519,965900000.0
2007-11-16 08:37:00,1.6519,1.6519,1.6515,1.6517,903000000.0
2007-11-16 08:38:00,1.6517,1.65195,1.6514,1.6518,401800000.0
2007-11-16 08:39:00,1.6518,1.6519,1.6515,1.65165,485400000.0
2007-11-16 08:40:00,1.65165,1.65195,1.65105,1.6512,1641600000.0
2007-11-16 08:41:00,1.6512,1.6512,1.65095,1.6511,914700000.0
2007-11-16 08:42:00,1.6511,1.6511,1.6506,1.6508,628800000.0
2007-11-16 08:43:00,1.6508,1.6508,1.6506,1.65065,209100000.0
2007-11-16 08:44:00,1.65065,1.65075,1.6501,1.6502,1339100000.0
2007-11-16 08:45:00,1.6502,1.65055,1.6492,1.64975,1745300000.0
2007-11-16 08:46:00,1.64975,1.6501,1.64905,1.64905,1688300000.0
2007-11-16 08:47:00,1.64905,1.6496,1.6489,1.6496,1650300000.0
2007-11-16 08:48:00,1.648,1.6484,1.6474,1.6482,1880000000.0
2007-11-16 08:49:00,1.6492,1.6497,1.6492,1.64955,1880000000.0
2007-11-16 08:50:00,1.64955,1.6499,1.6493,1.6498,1387500000.0
2007-11-16 08:51:00,1.6498,1.6501,1.6498,1.6498,809900000.0
2007-11-16 08:52:00,1.6498,1.65,1.6495,1.65,376400000.0
2007-11-16 08:53:00,1.65,1.6502,1.6497,1.6499,803500000.0
2007-11-16 08:54:00,1.6499,1.65,1.64975,1.64985,323200000.0
2007-11-16 08:55:00,1.64985,1.65,1.6495,1.6496,357300000.0
2007-11-16 08:56:00,1.6496,1.6496,1.6489,1.6492,410000000.0
2007-11-16 08:57:00,1.6492,1.6497,1.6492,1.6497,1084100000.0
2007-11-16 08:58:00,1.6497,1.6504,1.6496,1.6504,506900000.0
2007-11-16 08:59:00,1.6504,1.6515,1.6502,1.6513,771400003.0
2007-11-16 09:00:00,1.6514,1.6515,1.651,1.651,602300000.0
2007-11-16 09:01:00,1.6511,1.6513,1.651,1.6511,657300000.0
2007-11-16 09:02:00,1.6511,1.6511,1.6509,1.651,352400000.0
2007-11-16 09:03:00,1.651,1.6513,1.6503,1.6505,496700000.0
2007-11-16 09:04:00,1.6505,1.6509,1.6499,1.6504,969500003.0
2007-11-16 09:05:00,1.6504,1.6506,1.64995,1.6506,353300000.0
2007-11-16 09:06:00,1.65055,1.6512,1.65,1.6512,1187900000.0
2007-11-16 09:07:00,1.6512,1.6515,1.6508,1.651,524800000.0
2007-11-16 09:08:00,1.651,1.6512,1.6504,1.6505,1191600000.0
2007-11-16 09:09:00,1.6505,1.651,1.6504,1.651,718800000.0
2007-11-16 09:10:00,1.651,1.651,1.649,1.6495,1360300003.0
2007-11-16 09:11:00,1.6495,1.64975,1.649,1.6497,1127499999.0
2007-11-16 09:12:00,1.6497,1.6498,1.6497,1.64975,658600000.0
2007-11-16 09:13:00,1.64975,1.64975,1.64955,1.6497,1004100000.0
2007-11-16 09:14:00,1.6497,1.6497,1.6496,1.64965,120100000.0
2007-11-16 09:15:00,1.64965,1.6499,1.64965,1.64985,1332900000.0
2007-11-16 09:16:00,1.64985,1.6501,1.64975,1.65,458500000.0
2007-11-16 09:17:00,1.65,1.6501,1.64955,1.64975,90300000.0
2007-11-16 09:18:00,1.64975,1.65035,1.64965,1.65015,361200000.0
2007-11-16 09:19:00,1.65035,1.6511,1.65035,1.65085,403900000.0
2007-11-16 09:20:00,1.65085,1.65085,1.64975,1.65005,302400000.0
2007-11-16 09:21:00,1.6501,1.65055,1.6496,1.6503,261400000.0
2007-11-16 09:22:00,1.6503,1.65105,1.65015,1.65065,559300000.0
2007-11-16 09:23:00,1.65025,1.65105,1.65,1.6507,347900000.0
2007-11-16 09:24:00,1.6507,1.65105,1.6502,1.6506,371800000.0
2007-11-16 09:25:00,1.6506,1.65085,1.64995,1.6505,734700000.0
2007-11-16 09:26:00,1.6505,1.6508,1.64995,1.64995,348200000.0
2007-11-16 09:27:00,1.64995,1.6504,1.6495,1.6497,285400000.0
2007-11-16 09:28:00,1.64975,1.6503,1.64965,1.6499,664100000.0
2007-11-16 09:29:00,1.6499,1.6503,1.64965,1.64975,240200000.0
2007-11-16 09:30:00,1.64975,1.64975,1.64875,1.64895,931500010.0
2007-11-16 09:31:00,1.64855,1.6491,1.64815,1.64885,1741799992.0
2007-11-16 09:32:00,1.64885,1.6495,1.64855,1.64925,653200000.0
2007-11-16 09:33:00,1.6493,1.65005,1.64925,1.6496,950600000.0
2007-11-16 09:34:00,1.64955,1.6502,1.64915,1.6492,819000007.0
2007-11-16 09:35:00,1.6492,1.6496,1.64915,1.64945,482800000.0
2007-11-16 09:36:00,1.6495,1.64995,1.64905,1.64935,698100002.0
2007-11-16 09:37:00,1.64935,1.64975,1.64905,1.6497,921199997.0
2007-11-16 09:38:00,1.6497,1.6497,1.64895,1.64925,613600006.0
2007-11-16 09:39:00,1.64925,1.64935,1.6487,1.6489,130200000.0
2007-11-16 09:40:00,1.6489,1.64935,1.6489,1.64935,859200000.0
2007-11-16 09:41:00,1.64935,1.64945,1.64895,1.64895,1903100007.0
2007-11-16 09:42:00,1.64895,1.64995,1.64895,1.6498,560800008.0
2007-11-16 09:43:00,1.6498,1.6503,1.64865,1.64875,1132400028.0
2007-11-16 09:44:00,1.6425,1.644,1.6423,1.6433,1276399997.0
2007-11-16 09:45:00,1.64825,1.64875,1.64755,1.64795,1276399997.0
2007-11-16 09:46:00,1.64795,1.64825,1.64755,1.64815,1255300000.0
2007-11-16 09:47:00,1.64815,1.64895,1.64765,1.64855,490699999.0
2007-11-16 09:48:00,1.64855,1.64865,1.6476,1.64825,489399999.0
2007-11-16 09:49:00,1.64825,1.64885,1.64795,1.64865,180200000.0
2007-11-16 09:50:00,1.64865,1.64875,1.64805,1.64825,331750001.0
2007-11-16 09:51:00,1.64835,1.64855,1.64805,1.6485,319949998.0
2007-11-16 09:52:00,1.6485,1.64935,1.64835,1.64865,332800000.0
2007-11-16 09:53:00,1.64865,1.64895,1.64845,1.64865,1116200000.0
2007-11-16 09:54:00,1.64865,1.64875,1.64665,1.64665,1155399999.0
2007-11-16 09:55:00,1.64665,1.647,1.64605,1.64695,1198900003.0
2007-11-16 09:56:00,1.64695,1.64725,1.6465,1.64655,1255699997.0
2007-11-16 09:57:00,1.6466,1.64705,1.64635,1.64665,384300001.0
2007-11-16 09:58:00,1.64665,1.64705,1.64615,1.64615,382599998.0
2007-11-16 09:59:00,1.64625,1.64675,1.64595,1.64595,354299999.0
2007-11-16 10:00:00,1.6461,1.64635,1.64505,1.64505,827200001.0
2007-11-16 10:01:00,1.64515,1.64545,1.64465,1.6454,479000000.0
2007-11-16 10:02:00,1.6454,1.6454,1.6447,1.6447,498099997.0
2007-11-16 10:03:00,1.6447,1.64505,1.64355,1.64455,1002500000.0
2007-11-16 10:04:00,1.64455,1.6448,1.64405,1.64455,655500000.0
2007-11-16 10:05:00,1.64455,1.6446,1.64395,1.6444,340400000.0
2007-11-16 10:06:00,1.6444,1.64475,1.64415,1.6443,361000000.0
2007-11-16 10:07:00,1.64435,1.64455,1.64375,1.64435,520499999.0
2007-11-16 10:08:00,1.64435,1.64495,1.64415,1.64495,300000000.0
2007-11-16 10:09:00,1.6448,1.64495,1.64405,1.6444,490000000.0
2007-11-16 10:10:00,1.6444,1.6446,1.64415,1.6446,322700000.0
2007-11-16 10:11:00,1.6446,1.64535,1.64435,1.64455,1225300003.0
2007-11-16 10:12:00,1.64455,1.64505,1.64425,1.6444,538400000.0
2007-11-16 10:13:00,1.6444,1.64595,1.64415,1.64535,685999999.0
2007-11-16 10:14:00,1.64535,1.64685,1.64465,1.64465,969699999.0
2007-11-16 10:15:00,1.64465,1.6451,1.6434,1.64375,1100100000.0
2007-11-16 10:16:00,1.64375,1.64505,1.643,1.64455,1263599990.0
2007-11-16 10:17:00,1.64455,1.64515,1.64425,1.64475,1193199999.0
2007-11-16 10:18:00,1.64475,1.64535,1.64425,1.6453,685700000.0
2007-11-16 10:19:00,1.6453,1.6454,1.64415,1.64415,466000000.0
2007-11-16 10:20:00,1.64415,1.6444,1.64375,1.64425,533300000.0
2007-11-16 10:21:00,1.64425,1.6455,1.644,1.6441,529700000.0
2007-11-16 10:22:00,1.6441,1.64455,1.64335,1.64375,528000000.0
2007-11-16 10:23:00,1.64375,1.6439,1.64245,1.64315,997900000.0
2007-11-16 10:24:00,1.64315,1.64375,1.6428,1.64375,1228699995.0
2007-11-16 10:25:00,1.64355,1.6437,1.64305,1.64345,451700000.0
2007-11-16 10:26:00,1.64345,1.6437,1.6432,1.64335,231400000.0
2007-11-16 10:27:00,1.64335,1.64345,1.64125,1.64215,830600000.0
2007-11-16 10:28:00,1.64215,1.64295,1.64195,1.64265,1050300004.0
2007-11-16 10:29:00,1.64265,1.64375,1.64265,1.64375,1007000000.0
2007-11-16 10:30:00,1.64375,1.64405,1.64325,1.64375,762300000.0
2007-11-16 10:31:00,1.64375,1.64375,1.64285,1.6434,1264400000.0
2007-11-16 10:32:00,1.6434,1.6436,1.64285,1.64325,823799999.0
2007-11-16 10:33:00,1.64325,1.6433,1.64285,1.64305,413600000.0
2007-11-16 10:34:00,1.64305,1.64385,1.6429,1.64325,536500000.0
2007-11-16 10:35:00,1.64325,1.64435,1.6431,1.64375,592100000.0
2007-11-16 10:36:00,1.64365,1.64395,1.64335,1.64365,839900016.0
2007-11-16 10:37:00,1.6437,1.64385,1.6433,1.6435,814600000.0
2007-11-16 10:38:00,1.6434,1.64395,1.6433,1.6438,493600000.0
2007-11-16 10:39:00,1.6438,1.64395,1.64355,1.64355,795000000.0
2007-11-16 10:40:00,1.64355,1.64365,1.64285,1.64295,600000000.0
2007-11-16 10:41:00,1.64295,1.64305,1.64215,1.64245,1187800000.0
2007-11-16 10:42:00,1.64245,1.64315,1.64195,1.6427,691700000.0
2007-11-16 10:43:00,1.6429,1.64315,1.64255,1.64275,954199999.0
2007-11-16 10:44:00,1.64285,1.6441,1.64265,1.6436,1036000002.0
2007-11-16 10:45:00,1.6436,1.6441,1.6434,1.64375,577300000.0
2007-11-16 10:46:00,1.64375,1.6446,1.6434,1.64445,316900000.0
2007-11-16 10:47:00,1.64445,1.64485,1.64435,1.64445,1556899999.0
2007-11-16 10:48:00,1.64445,1.64455,1.64355,1.64355,1360500000.0
2007-11-16 10:49:00,1.6436,1.64405,1.64345,1.64405,388500000.0
2007-11-16 10:50:00,1.64405,1.64405,1.64325,1.64335,833000000.0
2007-11-16 10:51:00,1.64335,1.6435,1.6423,1.64265,688400000.0
2007-11-16 10:52:00,1.64265,1.64315,1.64225,1.64275,713999999.0
2007-11-16 10:53:00,1.64275,1.64315,1.6425,1.64265,633800000.0
2007-11-16 10:54:00,1.64265,1.64285,1.64235,1.64245,904000000.0
2007-11-16 10:55:00,1.64245,1.64245,1.64135,1.64205,1567199998.0
2007-11-16 10:56:00,1.64205,1.64225,1.6415,1.64185,1163900002.0
2007-11-16 10:57:00,1.64185,1.64295,1.6418,1.64225,822800000.0
2007-11-16 10:58:00,1.64225,1.6427,1.64215,1.64235,910600007.0
2007-11-16 10:59:00,1.64235,1.64335,1.64235,1.64305,1053999988.0
2007-11-16 11:00:00,1.64305,1.64315,1.64265,1.64295,839600000.0
2007-11-16 11:01:00,1.64295,1.64355,1.64285,1.6431,884400000.0
2007-11-16 11:02:00,1.6431,1.64315,1.64285,1.64315,707900000.0
2007-11-16 11:03:00,1.64315,1.64315,1.64265,1.64285,915200000.0
2007-11-16 11:04:00,1.64285,1.6433,1.64275,1.64295,780700000.0
2007-11-16 11:05:00,1.64295,1.64305,1.64255,1.64285,817300000.0
2007-11-16 11:06:00,1.64285,1.64335,1.64265,1.643,1716200002.0
2007-11-16 11:07:00,1.6429,1.64325,1.6421,1.64235,1292099992.0
2007-11-16 11:08:00,1.64235,1.64265,1.64215,1.64225,1011500007.0
2007-11-16 11:09:00,1.64225,1.64285,1.642,1.64235,785500000.0
2007-11-16 11:10:00,1.64235,1.64255,1.64195,1.64235,826000000.0
2007-11-16 11:11:00,1.64235,1.64265,1.6423,1.64255,1167400001.0
2007-11-16 11:12:00,1.64255,1.64265,1.64225,1.6424,791300000.0
2007-11-16 11:13:00,1.6424,1.64255,1.641,1.64145,444100000.0
2007-11-16 11:14:00,1.64145,1.64155,1.64085,1.64115,1228700000.0
2007-11-16 11:15:00,1.6412,1.64175,1.64105,1.64145,468500000.0
2007-11-16 11:16:00,1.64145,1.64185,1.64115,1.64165,550700000.0
2007-11-16 11:17:00,1.64165,1.64225,1.6416,1.64165,968200000.0
2007-11-16 11:18:00,1.6418,1.64225,1.6416,1.64175,856000000.0
2007-11-16 11:19:00,1.64175,1.64225,1.6416,1.64215,896800000.0
2007-11-16 11:20:00,1.64215,1.6422,1.642,1.642,995600000.0
2007-11-16 11:21:00,1.642,1.64205,1.6416,1.6416,781800000.0
2007-11-16 11:22:00,1.6416,1.64185,1.64155,1.6418,874600001.0
2007-11-16 11:23:00,1.6418,1.64225,1.64075,1.64085,1043400002.0
2007-11-16 11:24:00,1.64085,1.64165,1.6408,1.64165,966900001.0
2007-11-16 11:25:00,1.64165,1.6424,1.64135,1.64215,954200000.0
2007-11-16 11:26:00,1.64215,1.64235,1.64165,1.64165,1135000000.0
2007-11-16 11:27:00,1.64165,1.64275,1.6416,1.64175,764400000.0
2007-11-16 11:28:00,1.64155,1.64155,1.64095,1.6413,920000000.0
2007-11-16 11:29:00,1.6413,1.64155,1.64105,1.6415,936300000.0
2007-11-16 11:30:00,1.64155,1.64275,1.64125,1.64275,1099800000.0
2007-11-16 11:31:00,1.6427,1.6441,1.6427,1.64365,979699999.0
2007-11-16 11:32:00,1.64355,1.64385,1.643,1.64305,1250500000.0
2007-11-16 11:33:00,1.64305,1.64325,1.64265,1.64265,1015900000.0
2007-11-16 11:34:00,1.64265,1.6428,1.64135,1.64135,1185200000.0
2007-11-16 11:35:00,1.64135,1.64145,1.64105,1.64145,1025400000.0
2007-11-16 11:36:00,1.64145,1.64145,1.64115,1.64135,1071000000.0
2007-11-16 11:37:00,1.64135,1.64135,1.64135,1.64135,1016000000.0
2007-11-16 11:38:00,1.64135,1.64185,1.64125,1.64165,1528700000.0
2007-11-16 11:39:00,1.64155,1.64175,1.64135,1.64145,1995599977.0
2007-11-16 11:40:00,1.64135,1.6415,1.6413,1.6415,1037399994.0
2007-11-16 11:41:00,1.6415,1.64185,1.6415,1.64185,651500000.0
2007-11-16 11:42:00,1.64185,1.6421,1.64175,1.6419,1017900000.0
2007-11-16 11:43:00,1.6419,1.6428,1.6418,1.6426,733699998.0
2007-11-16 11:44:00,1.6426,1.64265,1.64235,1.64235,874200000.0
2007-11-16 11:45:00,1.64235,1.6425,1.64195,1.64215,372900000.0
2007-11-16 11:46:00,1.64215,1.64245,1.64175,1.6422,342000000.0
2007-11-16 11:47:00,1.6422,1.64235,1.64185,1.64215,527600000.0
2007-11-16 11:48:00,1.64225,1.64235,1.64195,1.64225,1135900000.0
2007-11-16 11:49:00,1.6421,1.64245,1.64195,1.64235,929700000.0
2007-11-16 11:50:00,1.6442,1.646,1.6441,1.6455,971500000.0
2007-11-16 11:51:00,1.64225,1.64245,1.6422,1.64235,971500000.0
2007-11-16 11:52:00,1.64235,1.64265,1.64195,1.64235,1022800001.0
2007-11-16 11:53:00,1.6424,1.64305,1.6423,1.64275,730300000.0
2007-11-16 11:54:00,1.64275,1.64325,1.64275,1.6429,742700000.0
2007-11-16 11:55:00,1.6429,1.64295,1.64275,1.64275,741900000.0
2007-11-16 11:56:00,1.64275,1.64385,1.64275,1.6437,697450000.0
2007-11-16 11:57:00,1.6437,1.64415,1.64285,1.64305,1713099984.0
2007-11-16 11:58:00,1.64305,1.644,1.643,1.64345,931700000.0
2007-11-16 11:59:00,1.64345,1.64405,1.64345,1.6437,770199999.0
2007-11-16 12:00:00,1.6437,1.64465,1.6435,1.64465,448900000.0
2007-11-16 12:01:00,1.64475,1.64485,1.64405,1.6442,720200000.0
2007-11-16 12:02:00,1.6442,1.64455,1.64345,1.64355,600900006.0
2007-11-16 12:03:00,1.6435,1.64415,1.6434,1.6436,679900000.0
2007-11-16 12:04:00,1.64365,1.64505,1.6436,1.64495,650500000.0
2007-11-16 12:05:00,1.64495,1.6456,1.6447,1.64505,1124999996.0
2007-11-16 12:06:00,1.64505,1.6454,1.64475,1.6451,661600000.0
2007-11-16 12:07:00,1.6451,1.64535,1.64495,1.64495,530700000.0
2007-11-16 12:08:00,1.64495,1.64505,1.64465,1.64475,1149900000.0
2007-11-16 12:09:00,1.64475,1.64475,1.64345,1.64385,1055699999.0
2007-11-16 12:10:00,1.64385,1.6444,1.64345,1.6441,672300000.0
2007-11-16 12:11:00,1.6443,1.6454,1.64315,1.64345,1583200000.0
2007-11-16 12:12:00,1.64345,1.64395,1.64325,1.64335,1101799998.0
2007-11-16 12:13:00,1.64335,1.64365,1.64325,1.64355,829500000.0
2007-11-16 12:14:00,1.64355,1.64535,1.64355,1.6453,1074200000.0
2007-11-16 12:15:00,1.6453,1.64555,1.64425,1.64445,858200000.0
2007-11-16 12:16:00,1.64445,1.64465,1.6443,1.64455,1737499995.0
2007-11-16 12:17:00,1.64455,1.64465,1.6438,1.6438,1209600002.0
2007-11-16 12:18:00,1.6438,1.6443,1.64375,1.6441,676099998.0
2007-11-16 12:19:00,1.64405,1.6443,1.64385,1.6441,343099999.0
2007-11-16 12:20:00,1.6441,1.6443,1.64385,1.64415,836000000.0
2007-11-16 12:21:00,1.64415,1.6451,1.64385,1.6451,376900000.0
2007-11-16 12:22:00,1.6451,1.64585,1.64465,1.64485,1326400002.0
2007-11-16 12:23:00,1.64485,1.64525,1.64415,1.64435,620800000.0
2007-11-16 12:24:00,1.64435,1.64485,1.64405,1.64425,474800001.0
2007-11-16 12:25:00,1.64425,1.64445,1.64415,1.64415,349400000.0
2007-11-16 12:26:00,1.64415,1.6445,1.6438,1.64385,414300000.0
2007-11-16 12:27:00,1.64395,1.64415,1.6437,1.64395,786299999.0
2007-11-16 12:28:00,1.64415,1.64445,1.6437,1.64425,1099499999.0
2007-11-16 12:29:00,1.64425,1.64535,1.64425,1.64485,1198599996.0
2007-11-16 12:30:00,1.64485,1.64525,1.64455,1.6446,1978900019.0
2007-11-16 12:31:00,1.6445,1.6448,1.6439,1.64395,1398599999.0
2007-11-16 12:32:00,1.64395,1.64505,1.64395,1.64505,967200000.0
2007-11-16 12:33:00,1.64505,1.64575,1.64455,1.64545,925999999.0
2007-11-16 12:34:00,1.64545,1.64565,1.645,1.64515,757700000.0
2007-11-16 12:35:00,1.64515,1.6453,1.644,1.64435,790700002.0
2007-11-16 12:36:00,1.64435,1.6449,1.64415,1.6449,686300000.0
2007-11-16 12:37:00,1.6449,1.64505,1.6442,1.64485,423000000.0
2007-11-16 12:38:00,1.64485,1.6449,1.6444,1.6447,277100000.0
2007-11-16 12:39:00,1.6447,1.64505,1.6447,1.645,366400000.0
2007-11-16 12:40:00,1.645,1.64585,1.6449,1.64525,1156900000.0
2007-11-16 12:41:00,1.6452,1.646,1.64515,1.64565,1183600000.0
2007-11-16 12:42:00,1.6456,1.64615,1.64445,1.64515,1961699989.0
2007-11-16 12:43:00,1.64515,1.6456,1.64435,1.64535,1625600001.0
2007-11-16 12:44:00,1.6453,1.64575,1.645,1.6454,1337400012.0
2007-11-16 12:45:00,1.6454,1.6466,1.64505,1.64505,711200000.0
2007-11-16 12:46:00,1.64505,1.6453,1.64285,1.64435,1746699984.0
2007-11-16 12:47:00,1.64435,1.64485,1.64395,1.64475,1622800001.0
2007-11-16 12:48:00,1.6447,1.64645,1.64455,1.64545,1216699997.0
2007-11-16 12:49:00,1.64545,1.64635,1.64425,1.64425,1601500003.0
2007-11-16 12:50:00,1.64445,1.64635,1.64435,1.64555,1712100001.0
2007-11-16 12:51:00,1.64555,1.64595,1.64535,1.64595,886699999.0
2007-11-16 12:52:00,1.64595,1.6464,1.6455,1.6458,658500000.0
2007-11-16 12:53:00,1.6458,1.64585,1.64555,1.64565,865500000.0
2007-11-16 12:54:00,1.64565,1.64565,1.6445,1.64475,1037900000.0
2007-11-16 12:55:00,1.64475,1.64495,1.64375,1.64395,830700003.0
2007-11-16 12:56:00,1.64395,1.64405,1.64385,1.6439,1354400000.0
2007-11-16 12:57:00,1.6439,1.64455,1.64385,1.6443,1170700000.0
2007-11-16 12:58:00,1.6443,1.64545,1.64395,1.64495,927100000.0
2007-11-16 12:59:00,1.645,1.645,1.6439,1.64395,557500000.0
2007-11-16 13:00:00,1.64395,1.6442,1.64335,1.6435,473300000.0
2007-11-16 13:01:00,1.6435,1.6438,1.6435,1.6436,887400000.0
2007-11-16 13:02:00,1.6436,1.6443,1.6435,1.644,358400000.0
2007-11-16 13:03:00,1.644,1.6442,1.6438,1.6439,629300000.0
2007-11-16 13:04:00,1.6439,1.6439,1.64355,1.64355,1019100000.0
2007-11-16 13:05:00,1.64355,1.64405,1.64355,1.6437,1112300000.0
2007-11-16 13:06:00,1.6437,1.64395,1.64355,1.64385,1073700000.0
2007-11-16 13:07:00,1.64385,1.64405,1.64375,1.64405,989600000.0
2007-11-16 13:08:00,1.644,1.64405,1.6436,1.64385,1158100000.0
2007-11-16 13:09:00,1.64385,1.64395,1.64365,1.64385,854500000.0
2007-11-16 13:10:00,1.64385,1.6439,1.6436,1.64365,1702900051.0
2007-11-16 13:11:00,1.64365,1.64405,1.64345,1.64355,1934200007.0
2007-11-16 13:12:00,1.64345,1.64405,1.64345,1.64365,1356400000.0
2007-11-16 13:13:00,1.6436,1.6448,1.64355,1.64475,1446400002.0
2007-11-16 13:14:00,1.64435,1.64455,1.644,1.64425,1385399999.0
2007-11-16 13:15:00,1.64435,1.64465,1.64405,1.6442,1112800000.0
2007-11-16 13:16:00,1.64415,1.64425,1.6432,1.64345,1265300000.0
2007-11-16 13:17:00,1.6435,1.64395,1.6435,1.64385,1771100000.0
2007-11-16 13:18:00,1.64385,1.64465,1.64375,1.64425,1353900000.0
2007-11-16 13:19:00,1.64425,1.64435,1.64425,1.64435,1180000000.0
2007-11-16 13:20:00,1.64435,1.64435,1.64195,1.6438,1161200002.0
2007-11-16 13:21:00,1.6437,1.6442,1.64345,1.64355,775100000.0
2007-11-16 13:22:00,1.64355,1.644,1.64355,1.64385,534600000.0
2007-11-16 13:23:00,1.64385,1.6441,1.6431,1.64385,430600001.0
2007-11-16 13:24:00,1.64385,1.64395,1.6435,1.6439,733300000.0
2007-11-16 13:25:00,1.6439,1.64415,1.64305,1.64325,493700000.0
2007-11-16 13:26:00,1.6433,1.64335,1.6429,1.64335,528100000.0
2007-11-16 13:27:00,1.64335,1.6435,1.6431,1.64345,565900000.0
2007-11-16 13:28:00,1.64345,1.64395,1.64325,1.6438,396200000.0
2007-11-16 13:29:00,1.6438,1.64405,1.6437,1.64375,507200000.0
2007-11-16 13:30:00,1.64375,1.64425,1.6435,1.644,907900000.0
2007-11-16 13:31:00,1.6442,1.64455,1.64375,1.64425,1026600000.0
2007-11-16 13:32:00,1.64425,1.64425,1.64395,1.64415,666400000.0
2007-11-16 13:33:00,1.64415,1.64415,1.64375,1.64385,512200000.0
2007-11-16 13:34:00,1.64385,1.64425,1.64365,1.64415,902500000.0
2007-11-16 13:35:00,1.64415,1.64425,1.64385,1.64425,942100000.0
2007-11-16 13:36:00,1.64425,1.64435,1.64385,1.64425,1292400001.0
2007-11-16 13:37:00,1.64425,1.64505,1.64425,1.64495,713700000.0
2007-11-16 13:38:00,1.64495,1.64515,1.64485,1.64505,1713000003.0
2007-11-16 13:39:00,1.64505,1.64505,1.64445,1.64485,1164200001.0
2007-11-16 13:40:00,1.64485,1.64515,1.64465,1.64465,404000000.0
2007-11-16 13:41:00,1.64465,1.64465,1.6442,1.64425,1133500000.0
2007-11-16 13:42:00,1.6442,1.64435,1.64405,1.6443,1631100000.0
2007-11-16 13:43:00,1.6443,1.6443,1.64365,1.64385,1932399995.0
2007-11-16 13:44:00,1.64385,1.64415,1.64375,1.64395,850800000.0
2007-11-16 13:45:00,1.6439,1.64465,1.64375,1.64445,907100000.0
2007-11-16 13:46:00,1.64445,1.64445,1.64405,1.64425,641599999.0
2007-11-16 13:47:00,1.64425,1.64445,1.64395,1.64435,1253400000.0
2007-11-16 13:48:00,1.64435,1.64435,1.644,1.64415,968900000.0
2007-11-16 13:49:00,1.64415,1.64435,1.64375,1.6439,1692300000.0
2007-11-16 13:50:00,1.6439,1.64395,1.64355,1.6438,1896599999.0
2007-11-16 13:51:00,1.6438,1.644,1.6436,1.64395,969700000.0
2007-11-16 13:52:00,1.64395,1.64405,1.64365,1.64365,1178900000.0
2007-11-16 13:53:00,1.64375,1.64375,1.6425,1.6428,909600000.0
2007-11-16 13:54:00,1.6428,1.64295,1.6425,1.64295,728100000.0
2007-11-16 13:55:00,1.64295,1.64315,1.64255,1.64255,1204800000.0
2007-11-16 13:56:00,1.64255,1.64275,1.6423,1.64245,796500000.0
2007-11-16 13:57:00,1.64245,1.6425,1.6421,1.6422,419900000.0
2007-11-16 13:58:00,1.6422,1.6422,1.64165,1.64185,537900000.0
2007-11-16 13:59:00,1.6418,1.6421,1.64105,1.64125,1187800000.0
2007-11-16 14:00:00,1.64115,1.64135,1.64025,1.6403,1512299999.0
2007-11-16 14:01:00,1.64035,1.64075,1.6403,1.64045,1548199996.0
2007-11-16 14:02:00,1.64045,1.6411,1.6404,1.64095,1080400000.0
2007-11-16 14:03:00,1.64095,1.64125,1.6408,1.64095,1038000000.0
2007-11-16 14:04:00,1.64095,1.64145,1.6408,1.64145,483400000.0
2007-11-16 14:05:00,1.64145,1.64175,1.64135,1.64165,921700005.0
2007-11-16 14:06:00,1.64165,1.64185,1.64125,1.64145,609000000.0
2007-11-16 14:07:00,1.64145,1.6417,1.64105,1.64155,575700000.0
2007-11-16 14:08:00,1.64155,1.6419,1.64105,1.64155,1045900010.0
2007-11-16 14:09:00,1.64155,1.64175,1.641,1.64135,796799999.0
2007-11-16 14:10:00,1.64135,1.64175,1.64115,1.64165,811000001.0
2007-11-16 14:11:00,1.64175,1.64175,1.64145,1.6415,694000000.0
2007-11-16 14:12:00,1.6415,1.64165,1.6414,1.64145,1148300001.0
2007-11-16 14:13:00,1.64145,1.64145,1.64095,1.6411,1632699985.0
2007-11-16 14:14:00,1.6412,1.6413,1.64085,1.64125,585100000.0
2007-11-16 14:15:00,1.64125,1.64145,1.64075,1.64095,799400005.0
2007-11-16 14:16:00,1.64095,1.64115,1.64025,1.64115,968099998.0
2007-11-16 14:17:00,1.64115,1.64185,1.64095,1.6412,994800002.0
2007-11-16 14:18:00,1.6412,1.64175,1.64095,1.64175,1096700000.0
2007-11-16 14:19:00,1.64175,1.64195,1.6408,1.641,1174100000.0
2007-11-16 14:20:00,1.641,1.64235,1.64095,1.6418,975000004.0
2007-11-16 14:21:00,1.6419,1.6435,1.64175,1.6434,1036999995.0
2007-11-16 14:22:00,1.6434,1.6434,1.64225,1.64285,471200000.0
2007-11-16 14:23:00,1.64285,1.64285,1.64225,1.64225,485200000.0
2007-11-16 14:24:00,1.64225,1.6432,1.64225,1.6431,564699999.0
2007-11-16 14:25:00,1.6431,1.64335,1.64255,1.643,629200000.0
2007-11-16 14:26:00,1.643,1.643,1.6419,1.64195,617500000.0
2007-11-16 14:27:00,1.642,1.64225,1.6419,1.64215,766200000.0
2007-11-16 14:28:00,1.64205,1.64225,1.64115,1.64125,426500000.0
2007-11-16 14:29:00,1.64125,1.64135,1.64065,1.64095,1004900000.0
2007-11-16 14:30:00,1.64095,1.64115,1.64085,1.6411,1154500000.0
2007-11-16 14:31:00,1.64105,1.6413,1.64085,1.64095,316900000.0
2007-11-16 14:32:00,1.64095,1.64125,1.6406,1.64095,636200000.0
2007-11-16 14:33:00,1.6409,1.64145,1.64075,1.64085,1356100001.0
2007-11-16 14:34:00,1.64085,1.64085,1.63915,1.63975,1313200000.0
2007-11-16 14:35:00,1.63975,1.63985,1.63805,1.63845,803500000.0
2007-11-16 14:36:00,1.63845,1.63935,1.63815,1.63935,973300000.0
2007-11-16 14:37:00,1.63935,1.63975,1.63925,1.63965,941400000.0
2007-11-16 14:38:00,1.6397,1.63975,1.63825,1.63875,1036599999.0
2007-11-16 14:39:00,1.63875,1.64085,1.63875,1.63875,951399998.0
2007-11-16 14:40:00,1.6388,1.6393,1.6387,1.63885,656700000.0
2007-11-16 14:41:00,1.6389,1.63985,1.63845,1.6387,569600000.0
2007-11-16 14:42:00,1.63875,1.63935,1.63785,1.63865,1012699997.0
2007-11-16 14:43:00,1.63865,1.6391,1.63845,1.63905,952499999.0
2007-11-16 14:44:00,1.63905,1.6392,1.6386,1.6389,508300000.0
2007-11-16 14:45:00,1.6389,1.63935,1.6387,1.63925,550300000.0
2007-11-16 14:46:00,1.63925,1.63975,1.6389,1.63965,532700000.0
2007-11-16 14:47:00,1.63965,1.63995,1.63945,1.63955,971000001.0
2007-11-16 14:48:00,1.63955,1.64005,1.63945,1.64005,1248500000.0
2007-11-16 14:49:00,1.63995,1.64035,1.63985,1.63985,1079200000.0
2007-11-16 14:50:00,1.63985,1.6399,1.6397,1.6397,1310000000.0
2007-11-16 14:51:00,1.6397,1.63985,1.63945,1.63965,517200000.0
2007-11-16 14:52:00,1.63965,1.63965,1.63895,1.63925,1349500000.0
2007-11-16 14:53:00,1.63925,1.63955,1.6384,1.6384,848000002.0
2007-11-16 14:54:00,1.6384,1.63905,1.63835,1.63885,838000000.0
2007-11-16 14:55:00,1.6389,1.6391,1.6386,1.6388,569900000.0
2007-11-16 14:56:00,1.63895,1.6404,1.6386,1.64025,470200000.0
2007-11-16 14:57:00,1.64025,1.6403,1.63975,1.63985,319100000.0
2007-11-16 14:58:00,1.63985,1.64005,1.6395,1.6395,549600000.0
2007-11-16 14:59:00,1.6395,1.6397,1.63935,1.63955,388700000.0
2007-11-16 15:00:00,1.63955,1.63985,1.63885,1.639,1037000000.0
2007-11-16 15:01:00,1.639,1.63905,1.6385,1.63885,1022300001.0
2007-11-16 15:02:00,1.63885,1.63935,1.63855,1.63935,684800000.0
2007-11-16 15:03:00,1.63935,1.63975,1.63915,1.63975,371100000.0
2007-11-16 15:04:00,1.63975,1.63985,1.63875,1.63875,690200000.0
2007-11-16 15:05:00,1.63875,1.63915,1.63875,1.63905,676000000.0
2007-11-16 15:06:00,1.63905,1.63925,1.63885,1.63925,436800000.0
2007-11-16 15:07:00,1.6393,1.63945,1.63905,1.63905,374200000.0
2007-11-16 15:08:00,1.63905,1.63995,1.63885,1.6392,616400000.0
2007-11-16 15:09:00,1.63925,1.6399,1.63905,1.63965,604300001.0
2007-11-16 15:10:00,1.63965,1.63995,1.63905,1.63995,842100000.0
2007-11-16 15:11:00,1.63995,1.64045,1.63955,1.64005,719600000.0
2007-11-16 15:12:00,1.6401,1.64015,1.63985,1.6399,1296700000.0
2007-11-16 15:13:00,1.6399,1.6402,1.63965,1.63995,662800000.0
2007-11-16 15:14:00,1.63995,1.63995,1.63945,1.6395,670300000.0
2007-11-16 15:15:00,1.6395,1.64045,1.6395,1.64035,892500000.0
2007-11-16 15:16:00,1.64035,1.64075,1.64005,1.64045,476000000.0
2007-11-16 15:17:00,1.64045,1.6407,1.64,1.6403,424000000.0
2007-11-16 15:18:00,1.6403,1.64055,1.63965,1.6401,902500002.0
2007-11-16 15:19:00,1.64015,1.64105,1.64005,1.64105,650500000.0
2007-11-16 15:20:00,1.64105,1.64285,1.64055,1.64245,675199996.0
2007-11-16 15:21:00,1.6424,1.64315,1.642,1.642,712800003.0
2007-11-16 15:22:00,1.642,1.64295,1.642,1.6429,454700000.0
2007-11-16 15:23:00,1.6429,1.64345,1.64285,1.64345,236400000.0
2007-11-16 15:24:00,1.6434,1.6434,1.64295,1.64305,749900000.0
2007-11-16 15:25:00,1.643,1.6434,1.64285,1.64325,1161900001.0
2007-11-16 15:26:00,1.64325,1.64335,1.64285,1.64315,751999999.0
2007-11-16 15:27:00,1.64315,1.64315,1.6425,1.64275,904800000.0
2007-11-16 15:28:00,1.64265,1.64265,1.64235,1.6426,896100001.0
2007-11-16 15:29:00,1.6426,1.6428,1.64235,1.64265,416700000.0
2007-11-16 15:30:00,1.6427,1.64295,1.64195,1.64225,1073200000.0
2007-11-16 15:31:00,1.64225,1.64235,1.64185,1.64205,735300000.0
2007-11-16 15:32:00,1.64205,1.64235,1.64155,1.64155,1297899998.0
2007-11-16 15:33:00,1.64155,1.64205,1.6415,1.64155,928199999.0
2007-11-16 15:34:00,1.64155,1.6422,1.6414,1.64215,1230799999.0
2007-11-16 15:35:00,1.64195,1.64245,1.64195,1.64225,1085799998.0
2007-11-16 15:36:00,1.64225,1.64255,1.6422,1.6423,1121900004.0
2007-11-16 15:37:00,1.64225,1.64225,1.6417,1.64185,796300000.0
2007-11-16 15:38:00,1.64185,1.64215,1.6415,1.64195,913100000.0
2007-11-16 15:39:00,1.64195,1.64205,1.64125,1.64145,1292599981.0
2007-11-16 15:40:00,1.64145,1.64165,1.64115,1.64125,768700000.0
2007-11-16 15:41:00,1.64115,1.64175,1.64085,1.64135,1021899999.0
2007-11-16 15:42:00,1.64135,1.64185,1.64095,1.64105,645900000.0
2007-11-16 15:43:00,1.64105,1.64135,1.6409,1.64135,555400000.0
2007-11-16 15:44:00,1.64135,1.64155,1.6411,1.64145,512000000.0
2007-11-16 15:45:00,1.64145,1.642,1.64115,1.6413,609400000.0
2007-11-16 15:46:00,1.64135,1.64165,1.64105,1.64115,979000000.0
2007-11-16 15:47:00,1.64115,1.64145,1.64105,1.6411,399200000.0
2007-11-16 15:48:00,1.64105,1.64115,1.6407,1.6407,339900000.0
2007-11-16 15:49:00,1.6407,1.64095,1.64025,1.6403,362500000.0
2007-11-16 15:50:00,1.6403,1.64055,1.64015,1.64025,439800000.0
2007-11-16 15:51:00,1.64025,1.6407,1.6399,1.64045,785300001.0
2007-11-16 15:52:00,1.64045,1.64085,1.64035,1.6408,356400000.0
2007-11-16 15:53:00,1.6408,1.64095,1.64045,1.64055,986600001.0
2007-11-16 15:54:00,1.6406,1.64115,1.64035,1.64085,913100000.0
2007-11-16 15:55:00,1.64095,1.64095,1.63995,1.64025,1062699998.0
2007-11-16 15:56:00,1.6404,1.64095,1.64025,1.6404,1314399998.0
2007-11-16 15:57:00,1.6404,1.64065,1.6404,1.64055,1087000001.0
2007-11-16 15:58:00,1.64065,1.64065,1.63995,1.64025,630100000.0
2007-11-16 15:59:00,1.64015,1.64045,1.63975,1.63985,622600001.0
2007-11-16 16:00:00,1.63985,1.64115,1.63945,1.64055,909600011.0
2007-11-16 16:01:00,1.6406,1.6418,1.64025,1.64145,520900000.0
2007-11-16 16:02:00,1.64145,1.6423,1.64115,1.64155,617099997.0
2007-11-16 16:03:00,1.64155,1.64175,1.64075,1.64085,453100000.0
2007-11-16 16:04:00,1.6409,1.64115,1.64055,1.64105,821000002.0
2007-11-16 16:05:00,1.6411,1.6421,1.6409,1.6414,538899999.0
2007-11-16 16:06:00,1.6414,1.64245,1.6414,1.64225,420900000.0
2007-11-16 16:07:00,1.64195,1.64245,1.6415,1.64245,639000000.0
2007-11-16 16:08:00,1.64225,1.64265,1.64215,1.64225,1327100000.0
2007-11-16 16:09:00,1.64225,1.6427,1.64225,1.64265,911299999.0
2007-11-16 16:10:00,1.64265,1.64295,1.64205,1.64285,1297599996.0
2007-11-16 16:11:00,1.64285,1.6429,1.6423,1.64235,986100000.0
2007-11-16 16:12:00,1.6423,1.64235,1.64145,1.6418,1909300040.0
2007-11-16 16:13:00,1.6418,1.64205,1.64135,1.64145,971200000.0
2007-11-16 16:14:00,1.64145,1.64225,1.6413,1.6421,456900003.0
2007-11-16 16:15:00,1.6421,1.64295,1.64125,1.6427,926799999.0
2007-11-16 16:16:00,1.64275,1.6431,1.64235,1.64245,1098900002.0
2007-11-16 16:17:00,1.6424,1.64305,1.64185,1.64245,1047100000.0
2007-11-16 16:18:00,1.64245,1.64255,1.64205,1.64225,1879500028.0
2007-11-16 16:19:00,1.64235,1.64315,1.64205,1.64315,944149996.0
2007-11-16 16:20:00,1.64315,1.6438,1.64295,1.64295,1609900017.0
2007-11-16 16:21:00,1.6429,1.64345,1.64285,1.64305,814599999.0
2007-11-16 16:22:00,1.6431,1.64345,1.64275,1.64325,1452000000.0
2007-11-16 16:23:00,1.64345,1.6437,1.6425,1.6425,879200000.0
2007-11-16 16:24:00,1.6425,1.64305,1.6423,1.64255,716000000.0
2007-11-16 16:25:00,1.6426,1.6426,1.64205,1.64235,443300001.0
2007-11-16 16:26:00,1.64235,1.6426,1.64185,1.6423,647000000.0
2007-11-16 16:27:00,1.6423,1.6424,1.64165,1.64195,622100001.0
2007-11-16 16:28:00,1.64195,1.64245,1.64195,1.6423,697400001.0
2007-11-16 16:29:00,1.6423,1.6433,1.64195,1.6433,989800003.0
2007-11-16 16:30:00,1.6433,1.64385,1.6431,1.64345,894200000.0
2007-11-16 16:31:00,1.6435,1.64375,1.6433,1.6433,954900001.0
2007-11-16 16:32:00,1.6433,1.6434,1.6429,1.64315,837300000.0
2007-11-16 16:33:00,1.64315,1.6434,1.64285,1.64285,945799999.0
2007-11-16 16:34:00,1.64295,1.64305,1.64265,1.64305,802300010.0
2007-11-16 16:35:00,1.64305,1.64385,1.643,1.6437,258100000.0
2007-11-16 16:36:00,1.6437,1.644,1.64355,1.6437,426500000.0
2007-11-16 16:37:00,1.6437,1.644,1.64345,1.6437,818999998.0
2007-11-16 16:38:00,1.6437,1.64385,1.64305,1.6434,538600000.0
2007-11-16 16:39:00,1.6434,1.6436,1.6431,1.64315,226000000.0
2007-11-16 16:40:00,1.6432,1.6436,1.64315,1.6436,480700000.0
2007-11-16 16:41:00,1.6436,1.6436,1.6424,1.64335,953300006.0
2007-11-16 16:42:00,1.64335,1.64335,1.6428,1.64295,932800000.0
2007-11-16 16:43:00,1.64285,1.64435,1.6428,1.6438,1078300000.0
2007-11-16 16:44:00,1.6438,1.6444,1.6435,1.64435,568000000.0
2007-11-16 16:45:00,1.64435,1.6456,1.64415,1.64545,741500000.0
2007-11-16 16:46:00,1.64545,1.64575,1.6444,1.64455,760700000.0
2007-11-16 16:47:00,1.64455,1.64535,1.64445,1.6453,375200000.0
2007-11-16 16:48:00,1.6453,1.64575,1.64485,1.64505,400150000.0
2007-11-16 16:49:00,1.64505,1.64545,1.64425,1.64435,996400000.0
2007-11-16 16:50:00,1.64435,1.6456,1.64435,1.6455,516200000.0
2007-11-16 16:51:00,1.6455,1.6456,1.64465,1.64515,585700000.0
2007-11-16 16:52:00,1.64515,1.64585,1.6447,1.64565,391400001.0
2007-11-16 16:53:00,1.64565,1.64635,1.64545,1.6462,609000000.0
2007-11-16 16:54:00,1.64625,1.64635,1.64515,1.646,616300000.0
2007-11-16 16:55:00,1.646,1.64635,1.6459,1.6462,683300000.0
2007-11-16 16:56:00,1.64625,1.6467,1.6454,1.6457,575199999.0
2007-11-16 16:57:00,1.6457,1.64615,1.6456,1.64585,629600000.0
2007-11-16 16:58:00,1.64585,1.6463,1.64575,1.64575,267200000.0
2007-11-16 16:59:00,1.64575,1.64695,1.6456,1.64675,475500001.0
2007-11-16 17:00:00,1.6468,1.64725,1.6467,1.6471,416500000.0
2007-11-16 17:01:00,1.6471,1.6471,1.64635,1.64655,277800000.0
2007-11-16 17:02:00,1.64645,1.64715,1.64605,1.64705,527000000.0
2007-11-16 17:03:00,1.64705,1.6485,1.64705,1.64815,594300000.0
2007-11-16 17:04:00,1.64815,1.6482,1.64695,1.64755,517800000.0
2007-11-16 17:05:00,1.64755,1.64825,1.64695,1.64755,666200000.0
2007-11-16 17:06:00,1.64745,1.6485,1.64715,1.64735,597200000.0
2007-11-16 17:07:00,1.6473,1.64795,1.64685,1.64795,392500000.0
2007-11-16 17:08:00,1.64795,1.6489,1.64795,1.6484,723800000.0
2007-11-16 17:09:00,1.6484,1.6484,1.64775,1.64815,356300000.0
2007-11-16 17:10:00,1.64815,1.6482,1.647,1.6474,587600000.0
2007-11-16 17:11:00,1.6474,1.6476,1.6469,1.64755,970100000.0
2007-11-16 17:12:00,1.64765,1.6478,1.64655,1.6472,565900000.0
2007-11-16 17:13:00,1.6472,1.6473,1.64685,1.64715,576300001.0
2007-11-16 17:14:00,1.64715,1.64715,1.64655,1.6469,1002400007.0
2007-11-16 17:15:00,1.6472,1.6483,1.64675,1.64715,671800000.0
2007-11-16 17:16:00,1.6472,1.64765,1.64665,1.64685,753100002.0
2007-11-16 17:17:00,1.64685,1.64695,1.64555,1.64555,622900000.0
2007-11-16 17:18:00,1.64555,1.6466,1.6454,1.64645,254700000.0
2007-11-16 17:19:00,1.64645,1.64645,1.64555,1.64555,401500000.0
2007-11-16 17:20:00,1.64555,1.64655,1.6452,1.64535,452500000.0
2007-11-16 17:21:00,1.64535,1.6459,1.64525,1.6459,486000004.0
2007-11-16 17:22:00,1.64595,1.64675,1.64595,1.6466,384799999.0
2007-11-16 17:23:00,1.6467,1.64755,1.64615,1.64755,696599999.0
2007-11-16 17:24:00,1.64755,1.64805,1.6474,1.64785,644900000.0
2007-11-16 17:25:00,1.64775,1.6484,1.6474,1.6479,842700000.0
2007-11-16 17:26:00,1.6479,1.64815,1.64715,1.64815,826900000.0
2007-11-16 17:27:00,1.64815,1.64915,1.64815,1.64885,718100001.0
2007-11-16 17:28:00,1.64885,1.64895,1.6475,1.6475,712700002.0
2007-11-16 17:29:00,1.6475,1.649,1.6472,1.6488,635100000.0
2007-11-16 17:30:00,1.6489,1.64925,1.6481,1.6485,882900002.0
2007-11-16 17:31:00,1.6485,1.64865,1.64765,1.64795,662100000.0
2007-11-16 17:32:00,1.64795,1.6481,1.64735,1.64745,585300000.0
2007-11-16 17:33:00,1.64745,1.64765,1.64725,1.6474,508600000.0
2007-11-16 17:34:00,1.64745,1.6477,1.6473,1.6475,390700001.0
2007-11-16 17:35:00,1.6474,1.64785,1.64705,1.6477,702800000.0
2007-11-16 17:36:00,1.64765,1.64825,1.64695,1.64715,762200000.0
2007-11-16 17:37:00,1.64715,1.6478,1.64705,1.6477,381700000.0
2007-11-16 17:38:00,1.6477,1.6479,1.64685,1.6479,528300000.0
2007-11-16 17:39:00,1.6479,1.6481,1.64725,1.64775,365300000.0
2007-11-16 17:40:00,1.6478,1.6478,1.6467,1.6469,367500000.0
2007-11-16 17:41:00,1.64695,1.6472,1.6467,1.6471,393900002.0
2007-11-16 17:42:00,1.6471,1.64755,1.6469,1.64715,733400000.0
2007-11-16 17:43:00,1.6472,1.6476,1.64705,1.64715,1017200000.0
2007-11-16 17:44:00,1.6472,1.64745,1.64645,1.64705,647900000.0
2007-11-16 17:45:00,1.64705,1.64895,1.64665,1.648,691900000.0
2007-11-16 17:46:00,1.648,1.64875,1.64765,1.64875,929099999.0
2007-11-16 17:47:00,1.6487,1.6493,1.64835,1.64885,673700000.0
2007-11-16 17:48:00,1.64885,1.6491,1.6485,1.64855,561600000.0
2007-11-16 17:49:00,1.6485,1.6493,1.64835,1.64895,826700000.0
2007-11-16 17:50:00,1.6489,1.64925,1.64865,1.6488,282899999.0
2007-11-16 17:51:00,1.64895,1.64895,1.6481,1.64815,831700000.0
2007-11-16 17:52:00,1.64815,1.6487,1.648,1.64845,340000000.0
2007-11-16 17:53:00,1.6484,1.6484,1.6479,1.6484,753200000.0
2007-11-16 17:54:00,1.6484,1.6487,1.64775,1.64785,354000000.0
2007-11-16 17:55:00,1.64785,1.64795,1.64745,1.64745,136100000.0
2007-11-16 17:56:00,1.64745,1.64825,1.64725,1.64805,289800000.0
2007-11-16 17:57:00,1.64805,1.64815,1.64705,1.64725,1007899998.0
2007-11-16 17:58:00,1.64725,1.6482,1.64725,1.64735,776000001.0
2007-11-16 17:59:00,1.64735,1.6476,1.64685,1.6471,446800000.0
2007-11-16 18:00:00,1.6471,1.64715,1.64665,1.64685,573600000.0
2007-11-16 18:01:00,1.64685,1.64685,1.64625,1.64645,1047800009.0
2007-11-16 18:02:00,1.6464,1.6466,1.64495,1.64515,1152099998.0
2007-11-16 18:03:00,1.64515,1.6452,1.64275,1.6429,1274700002.0
2007-11-16 18:04:00,1.64265,1.64465,1.6425,1.64425,909800001.0
2007-11-16 18:05:00,1.6443,1.6452,1.6443,1.6449,873600008.0
2007-11-16 18:06:00,1.6449,1.64515,1.64405,1.64455,542000001.0
2007-11-16 18:07:00,1.64455,1.64515,1.64415,1.6451,566150000.0
2007-11-16 18:08:00,1.6452,1.64595,1.64515,1.64595,1001700001.0
2007-11-16 18:09:00,1.64595,1.6462,1.64565,1.64615,759500000.0
2007-11-16 18:10:00,1.64615,1.64695,1.64545,1.64695,1170400020.0
2007-11-16 18:11:00,1.64695,1.64705,1.6458,1.6459,1350300000.0
2007-11-16 18:12:00,1.6459,1.64605,1.64535,1.6455,826300003.0
2007-11-16 18:13:00,1.6456,1.64605,1.64485,1.64505,816300000.0
2007-11-16 18:14:00,1.64505,1.64565,1.64475,1.64525,714400000.0
2007-11-16 18:15:00,1.64515,1.6453,1.6448,1.6453,487500001.0
2007-11-16 18:16:00,1.6453,1.6457,1.64525,1.6453,882150002.0
2007-11-16 18:17:00,1.6453,1.64565,1.64485,1.645,627100000.0
2007-11-16 18:18:00,1.645,1.64545,1.64445,1.64455,487500000.0
2007-11-16 18:19:00,1.64455,1.64465,1.64375,1.64405,827700000.0
2007-11-16 18:20:00,1.64415,1.6452,1.64395,1.64505,413200000.0
2007-11-16 18:21:00,1.64505,1.6457,1.645,1.64545,467300000.0
2007-11-16 18:22:00,1.6454,1.64595,1.6453,1.6455,914799998.0
2007-11-16 18:23:00,1.6455,1.64615,1.64525,1.64615,622300000.0
2007-11-16 18:24:00,1.64615,1.64635,1.6455,1.64585,918800000.0
2007-11-16 18:25:00,1.646,1.64635,1.6455,1.64615,547800000.0
2007-11-16 18:26:00,1.64615,1.64655,1.64585,1.6464,588400000.0
2007-11-16 18:27:00,1.6464,1.64675,1.64605,1.6462,1094400000.0
2007-11-16 18:28:00,1.6462,1.64635,1.6455,1.6455,658900000.0
2007-11-16 18:29:00,1.6455,1.6463,1.6455,1.64615,208400000.0
2007-11-16 18:30:00,1.64615,1.64615,1.64565,1.64565,798100000.0
2007-11-16 18:31:00,1.64565,1.64565,1.64505,1.64515,640600001.0
2007-11-16 18:32:00,1.64515,1.64605,1.6451,1.64585,856100007.0
2007-11-16 18:33:00,1.64585,1.6461,1.64525,1.64555,630800000.0
2007-11-16 18:34:00,1.64555,1.64595,1.64545,1.64565,459300000.0
2007-11-16 18:35:00,1.64565,1.64565,1.64515,1.6452,339600000.0
2007-11-16 18:36:00,1.6452,1.6454,1.6447,1.645,245000000.0
2007-11-16 18:37:00,1.64495,1.64555,1.64475,1.64525,1123000004.0
2007-11-16 18:38:00,1.6452,1.6453,1.64485,1.64515,1758500003.0
2007-11-16 18:39:00,1.64515,1.6454,1.6451,1.64535,619100000.0
2007-11-16 18:40:00,1.64535,1.64545,1.6451,1.64515,850900000.0
2007-11-16 18:41:00,1.64515,1.64515,1.64425,1.64445,759500000.0
2007-11-16 18:42:00,1.64445,1.64515,1.64445,1.64485,1268100000.0
2007-11-16 18:43:00,1.64485,1.64525,1.64475,1.64525,741800003.0
2007-11-16 18:44:00,1.64525,1.64555,1.64515,1.6455,484200000.0
2007-11-16 18:45:00,1.6455,1.64645,1.64545,1.646,396700000.0
2007-11-16 18:46:00,1.64605,1.64665,1.64565,1.64645,645399998.0
2007-11-16 18:47:00,1.64645,1.64725,1.64645,1.64695,1172800000.0
2007-11-16 18:48:00,1.64695,1.64705,1.64625,1.64655,1196000014.0
2007-11-16 18:49:00,1.6465,1.64675,1.64585,1.6459,1519999993.0
2007-11-16 18:50:00,1.6459,1.64625,1.6459,1.64605,1137100000.0
2007-11-16 18:51:00,1.64605,1.6461,1.64455,1.64465,1020599994.0
2007-11-16 18:52:00,1.64465,1.64475,1.6433,1.644,1182100004.0
2007-11-16 18:53:00,1.644,1.6441,1.64345,1.64365,983100000.0
2007-11-16 18:54:00,1.64365,1.6443,1.64345,1.64355,786200002.0
2007-11-16 18:55:00,1.64355,1.64365,1.64315,1.64315,341600000.0
2007-11-16 18:56:00,1.6432,1.6438,1.64315,1.6438,235100000.0
2007-11-16 18:57:00,1.6438,1.6444,1.64365,1.64425,454000000.0
2007-11-16 18:58:00,1.6443,1.6452,1.64425,1.64485,638000000.0
2007-11-16 18:59:00,1.6449,1.6449,1.64455,1.64455,509800000.0
2007-11-16 19:00:00,1.64455,1.64455,1.6441,1.64415,279500000.0
2007-11-16 19:01:00,1.64415,1.6446,1.6441,1.64435,298900000.0
2007-11-16 19:02:00,1.64435,1.64475,1.64435,1.64475,688300016.0
2007-11-16 19:03:00,1.6446,1.64485,1.6443,1.6444,630000002.0
2007-11-16 19:04:00,1.6444,1.6444,1.644,1.64435,1048200007.0
2007-11-16 19:05:00,1.64435,1.64455,1.64405,1.6445,904099997.0
2007-11-16 19:06:00,1.64445,1.6446,1.64345,1.6435,676800001.0
2007-11-16 19:07:00,1.6434,1.64345,1.6431,1.6434,522800000.0
2007-11-16 19:08:00,1.6434,1.6439,1.6434,1.64355,1214200000.0
2007-11-16 19:09:00,1.64355,1.64385,1.64335,1.64335,973900001.0
2007-11-16 19:10:00,1.64335,1.64345,1.6429,1.64335,838500000.0
2007-11-16 19:11:00,1.64335,1.64365,1.64325,1.64325,867100000.0
2007-11-16 19:12:00,1.64325,1.6436,1.6432,1.64335,841100000.0
2007-11-16 19:13:00,1.64335,1.6439,1.64335,1.64355,531400000.0
2007-11-16 19:14:00,1.64355,1.64385,1.64335,1.6436,543000000.0
2007-11-16 19:15:00,1.6436,1.64375,1.64295,1.643,764400000.0
2007-11-16 19:16:00,1.643,1.64325,1.64265,1.64275,484300000.0
2007-11-16 19:17:00,1.64265,1.6431,1.6417,1.64175,827800001.0
2007-11-16 19:18:00,1.64165,1.64185,1.6408,1.64115,1125400000.0
2007-11-16 19:19:00,1.64105,1.64185,1.6409,1.6418,1082400000.0
2007-11-16 19:20:00,1.64185,1.6419,1.6415,1.64155,928600000.0
2007-11-16 19:21:00,1.64155,1.6421,1.64155,1.642,575900000.0
2007-11-16 19:22:00,1.6421,1.6424,1.6419,1.6422,419400000.0
2007-11-16 19:23:00,1.64215,1.64255,1.6421,1.64255,799300000.0
2007-11-16 19:24:00,1.64255,1.6426,1.6414,1.64225,902999997.0
2007-11-16 19:25:00,1.6422,1.6425,1.642,1.64225,1466400000.0
2007-11-16 19:26:00,1.64225,1.64235,1.64195,1.64215,1472400000.0
2007-11-16 19:27:00,1.64215,1.64215,1.6416,1.6416,967199997.0
2007-11-16 19:28:00,1.6416,1.6419,1.64125,1.64125,1160799998.0
2007-11-16 19:29:00,1.64135,1.64185,1.64115,1.64185,1334800000.0
2007-11-16 19:30:00,1.64185,1.6427,1.6414,1.6427,819800000.0
2007-11-16 19:31:00,1.64265,1.64365,1.64245,1.64335,555700000.0
2007-11-16 19:32:00,1.64335,1.64345,1.6428,1.6428,660200000.0
2007-11-16 19:33:00,1.6428,1.64325,1.64235,1.64235,1275899999.0
2007-11-16 19:34:00,1.64235,1.64285,1.64225,1.64245,1839800057.0
2007-11-16 19:35:00,1.64245,1.64275,1.64235,1.64275,1176200000.0
2007-11-16 19:36:00,1.64275,1.643,1.64195,1.64205,1050999999.0
2007-11-16 19:37:00,1.64225,1.6424,1.64205,1.6423,1125200004.0
2007-11-16 19:38:00,1.6423,1.6423,1.64145,1.64215,875299993.0
2007-11-16 19:39:00,1.64215,1.6439,1.64215,1.64365,1191200000.0
2007-11-16 19:40:00,1.64365,1.64365,1.643,1.6432,912400000.0
2007-11-16 19:41:00,1.64325,1.64355,1.64315,1.64355,1216499979.0
2007-11-16 19:42:00,1.64355,1.64435,1.64355,1.64435,491100000.0
2007-11-16 19:43:00,1.64425,1.6445,1.6442,1.64425,297800000.0
2007-11-16 19:44:00,1.64425,1.64425,1.6439,1.6439,228000000.0
2007-11-16 19:45:00,1.6439,1.6447,1.6437,1.6447,255400000.0
2007-11-16 19:46:00,1.6447,1.6447,1.64425,1.64455,481400000.0
2007-11-16 19:47:00,1.64455,1.64565,1.64455,1.64505,348500000.0
2007-11-16 19:48:00,1.64505,1.64505,1.6438,1.6438,1019900000.0
2007-11-16 19:49:00,1.6438,1.64425,1.64375,1.6439,1053100000.0
2007-11-16 19:50:00,1.6439,1.64415,1.64375,1.64415,1602300005.0
2007-11-16 19:51:00,1.64415,1.64415,1.64325,1.6439,1121100001.0
2007-11-16 19:52:00,1.6439,1.6439,1.6438,1.6438,646800000.0
2007-11-16 19:53:00,1.6438,1.6438,1.64325,1.6433,1135700000.0
2007-11-16 19:54:00,1.6433,1.64345,1.64275,1.64275,1094800000.0
2007-11-16 19:55:00,1.64275,1.6436,1.64275,1.64325,1921300000.0
2007-11-16 19:56:00,1.64325,1.6443,1.6432,1.6441,1256400000.0
2007-11-16 19:57:00,1.6441,1.6442,1.64345,1.64345,608300000.0
2007-11-16 19:58:00,1.64345,1.6443,1.64335,1.64415,1039000000.0
2007-11-16 19:59:00,1.64415,1.6444,1.64395,1.64425,1199000000.0
2007-11-16 20:00:00,1.64425,1.6443,1.64375,1.64375,1192200000.0
2007-11-16 20:01:00,1.6437,1.64375,1.6426,1.64295,1098500000.0
2007-11-16 20:02:00,1.64295,1.6436,1.64295,1.6434,615800000.0
2007-11-16 20:03:00,1.6434,1.64365,1.64315,1.64315,445300000.0
2007-11-16 20:04:00,1.6431,1.6435,1.643,1.6435,192000000.0
2007-11-16 20:05:00,1.6435,1.6437,1.64315,1.64365,446700000.0
2007-11-16 20:06:00,1.64365,1.6443,1.64365,1.64385,1523900007.0
2007-11-16 20:07:00,1.64385,1.64405,1.64385,1.64405,1028800000.0
2007-11-16 20:08:00,1.64405,1.64415,1.643,1.64305,736700000.0
2007-11-16 20:09:00,1.643,1.6433,1.64265,1.64315,1469899999.0
2007-11-16 20:10:00,1.64315,1.64405,1.64305,1.6438,1228800000.0
2007-11-16 20:11:00,1.6438,1.64385,1.64365,1.6438,1149000000.0
2007-11-16 20:12:00,1.6438,1.644,1.64345,1.64365,1000600000.0
2007-11-16 20:13:00,1.64365,1.6438,1.64345,1.64365,813800000.0
2007-11-16 20:14:00,1.64365,1.64385,1.64335,1.6437,1648600000.0
2007-11-16 20:15:00,1.6437,1.6439,1.64355,1.6438,1617199997.0
2007-11-16 20:16:00,1.6438,1.64395,1.64355,1.64385,1541999996.0
2007-11-16 20:17:00,1.64385,1.6439,1.64375,1.64375,1358300000.0
2007-11-16 20:18:00,1.64375,1.64395,1.64315,1.6432,1269500000.0
2007-11-16 20:19:00,1.6432,1.6437,1.64305,1.6436,1501000000.0
2007-11-16 20:20:00,1.6436,1.6436,1.6432,1.64325,1487200000.0
2007-11-16 20:21:00,1.64325,1.6436,1.64315,1.64345,1324500000.0
2007-11-16 20:22:00,1.64345,1.64355,1.64315,1.6432,1360100000.0
2007-11-16 20:23:00,1.6432,1.6436,1.64315,1.6436,1070200000.0
2007-11-16 20:24:00,1.6436,1.64365,1.64345,1.64365,435000000.0
2007-11-16 20:25:00,1.64365,1.6443,1.6436,1.6443,1165200000.0
2007-11-16 20:26:00,1.6443,1.64495,1.64425,1.64485,1017100000.0
2007-11-16 20:27:00,1.64485,1.6449,1.64465,1.64465,1649300000.0
2007-11-16 20:28:00,1.6447,1.64475,1.64455,1.6446,1064000000.0
2007-11-16 20:29:00,1.6446,1.64475,1.64425,1.6443,1099000000.0
2007-11-16 20:30:00,1.6443,1.6447,1.6443,1.64455,1251100000.0
2007-11-16 20:31:00,1.64455,1.6448,1.6444,1.6448,1422000000.0
2007-11-16 20:32:00,1.6448,1.6449,1.64405,1.6441,1011800000.0
2007-11-16 20:33:00,1.64415,1.6442,1.6434,1.6435,1289400003.0
2007-11-16 20:34:00,1.6435,1.64495,1.6435,1.6446,1092000000.0
2007-11-16 20:35:00,1.6446,1.64465,1.6441,1.6442,1161400000.0
2007-11-16 20:36:00,1.6442,1.6442,1.64375,1.64395,1590499996.0
2007-11-16 20:37:00,1.64395,1.6442,1.64395,1.644,1208000000.0
2007-11-16 20:38:00,1.644,1.64455,1.644,1.6443,1121900000.0
2007-11-16 20:39:00,1.6443,1.64465,1.6443,1.64455,1247600000.0
2007-11-16 20:40:00,1.64445,1.64455,1.64425,1.6445,2003500000.0
2007-11-16 20:41:00,1.64445,1.64445,1.64405,1.64415,1496800000.0
2007-11-16 20:42:00,1.64415,1.6442,1.64355,1.64405,1573200000.0
2007-11-16 20:43:00,1.64405,1.6445,1.6439,1.6439,1044100000.0
2007-11-16 20:44:00,1.6439,1.64425,1.64375,1.64405,907000001.0
2007-11-16 20:45:00,1.64405,1.64435,1.6439,1.64415,1231000000.0
2007-11-16 20:46:00,1.64415,1.64425,1.6438,1.6438,1191700000.0
2007-11-16 20:47:00,1.6438,1.64405,1.6438,1.64385,1372500000.0
2007-11-16 20:48:00,1.6439,1.64395,1.6431,1.64325,1168700001.0
2007-11-16 20:49:00,1.6432,1.6432,1.64215,1.6429,1132300000.0
2007-11-16 20:50:00,1.6429,1.64345,1.64285,1.64345,1335100000.0
2007-11-16 20:51:00,1.64345,1.64395,1.6432,1.6432,1098800000.0
2007-11-16 20:52:00,1.6432,1.64335,1.64315,1.6432,1718000000.0
2007-11-16 20:53:00,1.64315,1.64325,1.643,1.64315,1595800000.0
2007-11-16 20:54:00,1.64315,1.64335,1.64295,1.64305,1797900000.0
2007-11-16 20:55:00,1.64305,1.64345,1.64295,1.6434,1695200000.0
2007-11-16 20:56:00,1.6434,1.6437,1.6433,1.6436,1266500000.0
2007-11-16 20:57:00,1.64365,1.64375,1.64355,1.64375,1599200000.0
2007-11-16 20:58:00,1.64375,1.64375,1.64345,1.64365,1483600000.0
2007-11-16 20:59:00,1.64365,1.64365,1.64315,1.64345,1334900000.0
2007-11-16 21:00:00,1.6434,1.6439,1.64325,1.64345,1408400000.0
2007-11-16 21:01:00,1.64345,1.64375,1.64335,1.64365,1384900000.0
2007-11-16 21:02:00,1.64365,1.64405,1.6435,1.64375,1355199999.0
2007-11-16 21:03:00,1.64385,1.6445,1.6437,1.64415,1201000000.0
2007-11-16 21:04:00,1.64415,1.6452,1.64405,1.64435,891500000.0
2007-11-16 21:05:00,1.64435,1.64445,1.6441,1.64445,1069700000.0
2007-11-16 21:06:00,1.64445,1.64445,1.64435,1.6444,1260800000.0
2007-11-16 21:07:00,1.64435,1.64505,1.64425,1.64485,1115300000.0
2007-11-16 21:08:00,1.64485,1.64505,1.6448,1.6448,1154200000.0
2007-11-16 21:09:00,1.6448,1.645,1.64465,1.6448,958000000.0
2007-11-16 21:10:00,1.6448,1.64485,1.64435,1.64465,1334100000.0
2007-11-16 21:11:00,1.64465,1.64475,1.6444,1.64445,701800000.0
2007-11-16 21:12:00,1.6445,1.64465,1.64405,1.64465,1150300003.0
2007-11-16 21:13:00,1.64465,1.6451,1.64455,1.645,1046900000.0
2007-11-16 21:14:00,1.645,1.6453,1.64465,1.64465,1216700000.0
2007-11-16 21:15:00,1.64465,1.64475,1.64445,1.6447,1128099999.0
2007-11-16 21:16:00,1.6447,1.64475,1.64435,1.64455,1141200000.0
2007-11-16 21:17:00,1.64455,1.64485,1.64435,1.6444,1266100000.0
2007-11-16 21:18:00,1.6444,1.6449,1.6444,1.6449,945200000.0
2007-11-16 21:19:00,1.6449,1.64525,1.64475,1.64525,1360200000.0
2007-11-16 21:20:00,1.64525,1.64525,1.6449,1.6451,861500000.0
2007-11-16 21:21:00,1.6451,1.64535,1.6449,1.64505,1098300000.0
2007-11-16 21:22:00,1.645,1.64505,1.64475,1.645,1177700000.0
2007-11-16 21:23:00,1.645,1.645,1.6447,1.6448,1152100000.0
2007-11-16 21:24:00,1.6448,1.6452,1.6446,1.64495,1183800000.0
2007-11-16 21:25:00,1.64495,1.6459,1.64485,1.64585,1032200000.0
2007-11-16 21:26:00,1.64585,1.64605,1.64545,1.6455,1155200000.0
2007-11-16 21:27:00,1.6455,1.64555,1.6453,1.6455,1370800000.0
2007-11-16 21:28:00,1.64555,1.6457,1.6454,1.64545,1256200000.0
2007-11-16 21:29:00,1.64545,1.64545,1.6446,1.64465,909700000.0
2007-11-16 21:30:00,1.64465,1.64485,1.6444,1.64465,916900009.0
2007-11-16 21:31:00,1.64465,1.64465,1.6443,1.64445,1524200000.0
2007-11-16 21:32:00,1.64445,1.64475,1.6444,1.64475,1334900000.0
2007-11-16 21:33:00,1.64475,1.64525,1.64475,1.64485,1178200000.0
2007-11-16 21:34:00,1.64485,1.64535,1.64485,1.6453,1084400000.0
2007-11-16 21:35:00,1.6453,1.64535,1.6452,1.6452,827800000.0
2007-11-16 21:36:00,1.64515,1.646,1.64505,1.6458,1248500001.0
2007-11-16 21:37:00,1.64575,1.64695,1.6457,1.6467,950600000.0
2007-11-16 21:38:00,1.6467,1.647,1.64645,1.64665,1159900002.0
2007-11-16 21:39:00,1.64665,1.6472,1.64655,1.6467,1048100000.0
2007-11-16 21:40:00,1.6467,1.64675,1.6462,1.64635,1087500000.0
2007-11-16 21:41:00,1.64635,1.64635,1.64535,1.6462,1409599998.0
2007-11-16 21:42:00,1.64625,1.64635,1.6456,1.64595,841600000.0
2007-11-16 21:43:00,1.64585,1.64595,1.6457,1.6457,1214200000.0
2007-11-16 21:44:00,1.64575,1.64585,1.64565,1.6457,1025800000.0
2007-11-16 21:45:00,1.6457,1.64615,1.64555,1.64615,856200000.0
2007-11-16 21:46:00,1.64615,1.6468,1.64605,1.64645,1511000000.0
2007-11-16 21:47:00,1.64645,1.64655,1.64635,1.64655,1796600000.0
2007-11-16 21:48:00,1.6466,1.64665,1.64635,1.6466,1086800000.0
2007-11-16 21:49:00,1.6466,1.6475,1.6466,1.647,969100000.0
2007-11-16 21:50:00,1.647,1.647,1.64655,1.6467,793000000.0
2007-11-16 21:51:00,1.6467,1.64675,1.64645,1.64675,844400000.0
2007-11-16 21:52:00,1.64675,1.64675,1.6462,1.64645,1085400000.0
2007-11-16 21:53:00,1.64645,1.6474,1.6463,1.6474,799500000.0
2007-11-16 21:54:00,1.6473,1.6474,1.64665,1.64715,865800000.0
2007-11-16 21:55:00,1.64715,1.6477,1.6468,1.6474,985300000.0
2007-11-16 21:56:00,1.6474,1.64755,1.64695,1.64715,1022900000.0
2007-11-16 21:57:00,1.64715,1.64725,1.64645,1.64655,765800000.0
2007-11-16 21:58:00,1.64655,1.64665,1.64635,1.64645,1213200000.0
2007-11-16 21:59:00,1.64645,1.64695,1.64605,1.64605,945700001.0
2007-11-16 22:00:00,1.64605,1.6462,1.6451,1.64525,927900000.0
2007-11-16 22:01:00,1.64525,1.64525,1.64495,1.64505,415500000.0
2007-11-16 22:02:00,1.64505,1.64615,1.645,1.64595,567600001.0
2007-11-16 22:03:00,1.64595,1.64655,1.64515,1.64565,1939899986.0
2007-11-16 22:04:00,1.642,1.642,1.6417,1.6418,1147600000.0
2007-11-16 22:05:00,1.64585,1.64585,1.64465,1.64505,1147600000.0
2007-11-16 22:06:00,1.64505,1.6453,1.6448,1.64515,1835200000.0
2007-11-16 22:07:00,1.64515,1.64515,1.64435,1.6445,1244500003.0
2007-11-16 22:08:00,1.64445,1.64455,1.64375,1.64415,1301100007.0
2007-11-16 22:09:00,1.64415,1.64505,1.64415,1.64495,1188400000.0
2007-11-16 22:10:00,1.64495,1.64495,1.6444,1.64445,672400000.0
2007-11-16 22:11:00,1.64445,1.64455,1.64425,1.64425,618200000.0
2007-11-16 22:12:00,1.64425,1.64425,1.64355,1.6439,404700000.0
2007-11-16 22:13:00,1.6439,1.644,1.64315,1.64395,337800000.0
2007-11-16 22:14:00,1.64385,1.64385,1.6436,1.6437,626400000.0
2007-11-16 22:15:00,1.6437,1.644,1.6437,1.6439,75300000.0
2007-11-16 22:16:00,1.6439,1.64415,1.64375,1.64415,464800000.0
2007-11-16 22:17:00,1.64415,1.64415,1.64305,1.64315,364650000.0
2007-11-16 22:18:00,1.64315,1.6433,1.64315,1.6432,254800000.0
2007-11-16 22:19:00,1.6432,1.64415,1.6432,1.644,248900000.0
2007-11-16 22:20:00,1.644,1.644,1.643,1.643,597700000.0
2007-11-16 22:21:00,1.643,1.64315,1.6429,1.64305,463300000.0
2007-11-16 22:22:00,1.64315,1.64315,1.6428,1.6428,986800000.0
2007-11-16 22:23:00,1.6428,1.64345,1.6428,1.64345,850700000.0
2007-11-16 22:24:00,1.64335,1.64355,1.64335,1.64355,246800000.0
2007-11-16 22:25:00,1.64355,1.64465,1.64345,1.64455,1049500000.0
2007-11-16 22:26:00,1.64455,1.64485,1.64385,1.64385,946299999.0
2007-11-16 22:27:00,1.64385,1.64415,1.64385,1.64415,438300000.0
2007-11-16 22:28:00,1.64415,1.64415,1.64305,1.6433,239499999.0
2007-11-16 22:29:00,1.6433,1.64405,1.64325,1.64405,472799998.0
2007-11-16 22:30:00,1.64405,1.6441,1.64385,1.64405,355000000.0
2007-11-16 22:31:00,1.64405,1.64415,1.6439,1.64395,851800000.0
2007-11-16 22:32:00,1.64395,1.64395,1.64315,1.6437,627800000.0
2007-11-16 22:33:00,1.6437,1.6437,1.64335,1.64335,38300000.0
2007-11-16 22:34:00,1.64335,1.64395,1.64335,1.64395,377500000.0
2007-11-16 22:35:00,1.64395,1.6442,1.64325,1.64395,1483599981.0
2007-11-16 22:36:00,1.64395,1.64395,1.643,1.643,948500000.0
2007-11-16 22:37:00,1.643,1.64355,1.643,1.64345,614500000.0
2007-11-16 22:38:00,1.64345,1.64345,1.64315,1.64345,1116300000.0
2007-11-16 22:39:00,1.64345,1.6436,1.6432,1.64325,1422400000.0
2007-11-16 22:40:00,1.64325,1.6433,1.64255,1.64255,1585100000.0
2007-11-16 22:41:00,1.64255,1.64295,1.64255,1.64275,649000000.0
2007-11-16 22:42:00,1.6427,1.6432,1.6427,1.64315,1054800000.0
2007-11-16 22:43:00,1.6432,1.6432,1.6425,1.6427,834900000.0
2007-11-16 22:44:00,1.6427,1.6427,1.6423,1.6424,1217099993.0
2007-11-16 22:45:00,1.6424,1.64265,1.6422,1.6426,650900000.0
2007-11-16 22:46:00,1.64265,1.64285,1.6423,1.64235,729400000.0
2007-11-16 22:47:00,1.6423,1.64265,1.6423,1.64255,1189599991.0
2007-11-16 22:48:00,1.64255,1.6429,1.64235,1.64255,570800000.0
2007-11-16 22:49:00,1.64255,1.6427,1.6418,1.6421,427199998.0
2007-11-16 22:50:00,1.6421,1.6424,1.64185,1.64215,86900000.0
2007-11-16 22:51:00,1.64215,1.64215,1.64115,1.64135,274400000.0
2007-11-16 22:52:00,1.64135,1.64145,1.6411,1.6413,447100000.0
2007-11-16 22:53:00,1.6413,1.64135,1.6408,1.6411,360900000.0
2007-11-16 22:54:00,1.6411,1.64115,1.6409,1.6409,270900000.0
2007-11-16 22:55:00,1.6409,1.64125,1.6409,1.64125,338300000.0
2007-11-16 22:56:00,1.64135,1.6419,1.6412,1.64185,1731399997.0
2007-11-16 22:57:00,1.6419,1.64215,1.6417,1.6421,193900000.0
2007-11-16 22:58:00,1.6421,1.6421,1.642,1.6421,29400000.0
2007-11-16 22:59:00,1.6421,1.64215,1.64165,1.64195,323100000.0
2007-11-16 23:00:00,1.64185,1.6423,1.64185,1.6423,320000000.0
2007-11-19 00:01:00,1.6398,1.6399,1.6398,1.6398,9500000.0
2007-11-19 00:02:00,1.6399,1.6399,1.6397,1.6397,9500000.0
2007-11-19 00:03:00,1.6398,1.6398,1.6387,1.6392,9500000.0
2007-11-19 00:04:00,1.6394,1.6396,1.6393,1.6394,9500000.0
2007-11-19 00:05:00,1.6396,1.64,1.6396,1.6398,9500000.0
2007-11-19 00:06:00,1.6399,1.6399,1.6394,1.6394,9500000.0
2007-11-19 00:07:00,1.6396,1.6397,1.6396,1.6397,9500000.0
2007-11-19 00:08:00,1.64,1.64,1.6398,1.6398,9500000.0
2007-11-19 00:09:00,1.6394,1.6398,1.639,1.6391,9500000.0
2007-11-19 00:10:00,1.639,1.6391,1.6384,1.6385,9500000.0
2007-11-19 00:11:00,1.6384,1.6387,1.6384,1.6387,9500000.0
2007-11-19 00:12:00,1.6392,1.6392,1.6386,1.6392,9500000.0
2007-11-19 00:13:00,1.6393,1.6393,1.6389,1.6389,9500000.0
2007-11-19 00:14:00,1.6393,1.6395,1.6389,1.6389,9500000.0
2007-11-19 00:15:00,1.6391,1.6391,1.6387,1.6387,9500000.0
2007-11-19 00:16:00,1.6386,1.6389,1.6386,1.6388,9500000.0
2007-11-19 00:17:00,1.639,1.6391,1.6386,1.6388,9500000.0
2007-11-19 00:18:00,1.6393,1.6394,1.6393,1.6393,9500000.0
2007-11-19 00:19:00,1.6393,1.6398,1.6393,1.6396,19800000.0
2007-11-19 00:20:00,1.6396,1.6398,1.6393,1.6394,21000000.0
2007-11-19 00:21:00,1.6394,1.6395,1.6388,1.639,21500000.0
2007-11-19 00:22:00,1.639,1.6393,1.6388,1.6389,268000000.0
2007-11-19 00:23:00,1.6389,1.6393,1.6389,1.6393,324000000.0
2007-11-19 00:24:00,1.6393,1.6398,1.6393,1.6398,291000000.0
2007-11-19 00:25:00,1.6398,1.6401,1.6398,1.6399,35000000.0
2007-11-19 00:26:00,1.6399,1.6401,1.6399,1.6399,27700000.0
2007-11-19 00:27:00,1.6399,1.6401,1.6399,1.6401,17000000.0
2007-11-19 00:28:00,1.6401,1.6404,1.6401,1.6402,33000000.0
2007-11-19 00:29:00,1.6402,1.6402,1.64,1.6401,25500000.0
2007-11-19 00:30:00,1.64,1.6403,1.64,1.6402,139300000.0
2007-11-19 00:31:00,1.6402,1.6405,1.6401,1.6402,97100000.0
2007-11-19 00:32:00,1.6402,1.6402,1.639,1.6395,184900000.0
2007-11-19 00:33:00,1.6395,1.6396,1.6394,1.6394,30700000.0
2007-11-19 00:34:00,1.6392,1.6394,1.6391,1.6392,121800000.0
2007-11-19 00:35:00,1.6392,1.6392,1.6391,1.6391,33500000.0
2007-11-19 00:36:00,1.6391,1.6392,1.6387,1.6387,80700000.0
2007-11-19 00:37:00,1.6387,1.639,1.6387,1.6389,60000000.0
2007-11-19 00:38:00,1.6389,1.6389,1.6381,1.6383,89800000.0
2007-11-19 00:39:00,1.6383,1.6387,1.6383,1.6385,22300000.0
2007-11-19 00:40:00,1.6385,1.6386,1.6383,1.6384,42900000.0
2007-11-19 00:41:00,1.6383,1.6385,1.6381,1.6385,70000000.0
2007-11-19 00:42:00,1.6385,1.6389,1.6382,1.6389,106100000.0
2007-11-19 00:43:00,1.6389,1.6389,1.6388,1.6389,277700000.0
2007-11-19 00:44:00,1.6389,1.639,1.6389,1.639,121600000.0
2007-11-19 00:45:00,1.639,1.6394,1.639,1.6393,37100000.0
2007-11-19 00:46:00,1.6394,1.6394,1.6394,1.6394,12500000.0
2007-11-19 00:47:00,1.6394,1.6395,1.6388,1.6391,37900000.0
2007-11-19 00:48:00,1.6391,1.6401,1.639,1.6391,171500000.0
2007-11-19 00:49:00,1.6391,1.6398,1.639,1.6395,87000000.0
2007-11-19 00:50:00,1.6396,1.6401,1.639,1.6398,143600000.0
2007-11-19 00:51:00,1.6398,1.6398,1.6396,1.6398,18000000.0
2007-11-19 00:52:00,1.6398,1.6398,1.6398,1.6398,2500000.0
2007-11-19 00:53:00,1.6398,1.6398,1.6397,1.6397,14500000.0
2007-11-19 00:54:00,1.6397,1.6401,1.6397,1.6397,126800000.0
2007-11-19 00:55:00,1.6397,1.6407,1.6397,1.6402,138700000.0
2007-11-19 00:56:00,1.6402,1.6403,1.6402,1.6402,25000000.0
2007-11-19 00:57:00,1.6402,1.6402,1.64,1.6402,24000000.0
2007-11-19 00:58:00,1.6402,1.6403,1.6402,1.6402,17500000.0
2007-11-19 00:59:00,1.6402,1.6402,1.6401,1.6402,14500000.0
2007-11-19 01:00:00,1.6402,1.6402,1.6402,1.6402,7000000.0
2007-11-19 01:01:00,1.6402,1.6402,1.64,1.6401,29000000.0
2007-11-19 01:02:00,1.6401,1.6402,1.6399,1.6399,58900000.0
2007-11-19 01:03:00,1.6399,1.6401,1.6388,1.6395,108550000.0
2007-11-19 01:04:00,1.6395,1.6398,1.6395,1.6397,38600000.0
2007-11-19 01:05:00,1.6397,1.6403,1.6397,1.64,72900000.0
2007-11-19 01:06:00,1.6401,1.6402,1.6397,1.63975,22200000.0
2007-11-19 01:07:00,1.6398,1.6402,1.6398,1.6402,23200000.0
2007-11-19 01:08:00,1.6402,1.6402,1.6402,1.6402,1000000.0
2007-11-19 01:09:00,1.6402,1.6402,1.6393,1.6396,56300000.0
2007-11-19 01:10:00,1.6393,1.6396,1.6388,1.6391,93700000.0
2007-11-19 01:11:00,1.6391,1.6392,1.6389,1.6392,80700000.0
2007-11-19 01:12:00,1.6391,1.6391,1.63885,1.63885,90500000.0
2007-11-19 01:13:00,1.63905,1.6394,1.63895,1.6392,35000000.0
2007-11-19 01:14:00,1.63925,1.6395,1.6392,1.6394,35400000.0
2007-11-19 01:15:00,1.6394,1.6395,1.6391,1.6391,105600000.0
2007-11-19 01:16:00,1.6392,1.6394,1.6391,1.6393,55300000.0
2007-11-19 01:17:00,1.6393,1.6393,1.6391,1.6393,45100000.0
2007-11-19 01:18:00,1.6393,1.6393,1.6387,1.63875,162700000.0
2007-11-19 01:19:00,1.6389,1.6389,1.638,1.6385,150500000.0
2007-11-19 01:20:00,1.6385,1.639,1.6383,1.63875,153800000.0
2007-11-19 01:21:00,1.63875,1.6388,1.6384,1.6384,234300000.0
2007-11-19 01:22:00,1.6384,1.6386,1.6384,1.63855,29100000.0
2007-11-19 01:23:00,1.6386,1.6387,1.6386,1.6387,23300000.0
2007-11-19 01:24:00,1.6386,1.6387,1.6385,1.6386,38200000.0
2007-11-19 01:25:00,1.63855,1.6386,1.63845,1.63845,8100000.0
2007-11-19 01:26:00,1.6386,1.6386,1.6385,1.6385,13300000.0
2007-11-19 01:27:00,1.6386,1.6386,1.63765,1.63765,96300000.0
2007-11-19 01:28:00,1.6377,1.6382,1.6377,1.6379,94800000.0
2007-11-19 01:29:00,1.6379,1.638,1.6377,1.6377,26300000.0
2007-11-19 01:30:00,1.6377,1.6377,1.63755,1.6377,63100000.0
2007-11-19 01:31:00,1.6377,1.6378,1.6375,1.6376,115800000.0
2007-11-19 01:32:00,1.6376,1.6378,1.63735,1.6374,64600000.0
2007-11-19 01:33:00,1.6374,1.6374,1.63695,1.6372,114900000.0
2007-11-19 01:34:00,1.6372,1.6373,1.63595,1.6363,135400000.0
2007-11-19 01:35:00,1.6364,1.6369,1.63635,1.6367,139100000.0
2007-11-19 01:36:00,1.6368,1.63705,1.6362,1.6363,317900000.0
2007-11-19 01:37:00,1.6363,1.6363,1.6363,1.6363,6500000.0
2007-11-19 01:38:00,1.63625,1.63645,1.63625,1.63645,23900000.0
2007-11-19 01:39:00,1.63645,1.63765,1.63625,1.63665,218000000.0
2007-11-19 01:40:00,1.63665,1.63685,1.63645,1.63645,97100000.0
2007-11-19 01:41:00,1.63655,1.63675,1.63655,1.6366,56500000.0
2007-11-19 01:42:00,1.6366,1.6366,1.63595,1.636,133900000.0
2007-11-19 01:43:00,1.636,1.63605,1.6346,1.63465,261900000.0
2007-11-19 01:44:00,1.6347,1.63495,1.634,1.63455,176400000.0
2007-11-19 01:45:00,1.63455,1.63475,1.63395,1.6346,158900000.0
2007-11-19 01:46:00,1.6346,1.6347,1.63435,1.63455,70900000.0
2007-11-19 01:47:00,1.63455,1.63455,1.63395,1.63395,151100000.0
2007-11-19 01:48:00,1.63395,1.63475,1.6339,1.63435,88800000.0
2007-11-19 01:49:00,1.63435,1.63475,1.6343,1.63455,51200000.0
2007-11-19 01:50:00,1.63455,1.63455,1.63435,1.63455,83000000.0
2007-11-19 01:51:00,1.63455,1.63455,1.63395,1.63415,87200000.0
2007-11-19 01:52:00,1.63415,1.63415,1.63375,1.63395,102500000.0
2007-11-19 01:53:00,1.6339,1.63395,1.6336,1.63395,64000000.0
2007-11-19 01:54:00,1.634,1.63425,1.634,1.63425,24300000.0
2007-11-19 01:55:00,1.63425,1.63435,1.6341,1.6343,55800000.0
2007-11-19 01:56:00,1.6343,1.63475,1.63415,1.63475,54300000.0
2007-11-19 01:57:00,1.63475,1.63515,1.6343,1.63485,233000000.0
2007-11-19 01:58:00,1.63485,1.6355,1.63475,1.63525,192600000.0
2007-11-19 01:59:00,1.63525,1.63535,1.63495,1.63515,154300000.0
2007-11-19 02:00:00,1.63515,1.63525,1.63495,1.63505,214500000.0
2007-11-19 02:01:00,1.63505,1.63505,1.6347,1.63475,99500000.0
2007-11-19 02:02:00,1.63475,1.63475,1.6345,1.63465,78900000.0
2007-11-19 02:03:00,1.63485,1.63485,1.63465,1.63485,32100000.0
2007-11-19 02:04:00,1.63485,1.63535,1.63485,1.63535,181300000.0
2007-11-19 02:05:00,1.63535,1.63615,1.6352,1.6359,335400000.0
2007-11-19 02:06:00,1.6359,1.63675,1.6359,1.63615,373400000.0
2007-11-19 02:07:00,1.63615,1.63655,1.63535,1.63555,945400000.0
2007-11-19 02:08:00,1.63555,1.63565,1.63485,1.63555,411600000.0
2007-11-19 02:09:00,1.63555,1.63575,1.63545,1.63575,99900000.0
2007-11-19 02:10:00,1.63575,1.63585,1.63535,1.63535,127200000.0
2007-11-19 02:11:00,1.63535,1.63545,1.63485,1.63485,282200000.0
2007-11-19 02:12:00,1.63485,1.63485,1.63465,1.63475,256600000.0
2007-11-19 02:13:00,1.63475,1.63525,1.63445,1.63495,498500000.0
2007-11-19 02:14:00,1.6349,1.6349,1.634,1.63415,296100000.0
2007-11-19 02:15:00,1.63415,1.63445,1.63385,1.63395,119000000.0
2007-11-19 02:16:00,1.63395,1.63395,1.6328,1.6328,240100000.0
2007-11-19 02:17:00,1.6328,1.6331,1.63165,1.63185,692400000.0
2007-11-19 02:18:00,1.63185,1.63235,1.63165,1.63235,222300000.0
2007-11-19 02:19:00,1.63235,1.6329,1.63225,1.63255,234400000.0
2007-11-19 02:20:00,1.63255,1.63255,1.63195,1.632,248200000.0
2007-11-19 02:21:00,1.63195,1.63305,1.6317,1.6326,549900000.0
2007-11-19 02:22:00,1.6326,1.6336,1.63245,1.6336,306600000.0
2007-11-19 02:23:00,1.6336,1.63445,1.63285,1.63295,579000001.0
2007-11-19 02:24:00,1.63295,1.63355,1.63235,1.6331,925900000.0
2007-11-19 02:25:00,1.63315,1.63395,1.63315,1.63355,467500000.0
2007-11-19 02:26:00,1.63355,1.63365,1.6333,1.63345,165300000.0
2007-11-19 02:27:00,1.63345,1.63435,1.63345,1.63435,112800000.0
2007-11-19 02:28:00,1.63435,1.63435,1.6339,1.63435,119900000.0
2007-11-19 02:29:00,1.63435,1.63515,1.63435,1.635,231000000.0
2007-11-19 02:30:00,1.635,1.635,1.63375,1.63445,229100000.0
2007-11-19 02:31:00,1.63445,1.63445,1.6341,1.63415,56500000.0
2007-11-19 02:32:00,1.63425,1.63435,1.63355,1.63405,191000000.0
2007-11-19 02:33:00,1.63415,1.63415,1.63375,1.63375,156200000.0
2007-11-19 02:34:00,1.63375,1.63405,1.63375,1.63385,59000000.0
2007-11-19 02:35:00,1.63385,1.634,1.63365,1.63365,152300000.0
2007-11-19 02:36:00,1.63375,1.6341,1.63365,1.63375,330300000.0
2007-11-19 02:37:00,1.63375,1.63385,1.6335,1.6335,105000000.0
2007-11-19 02:38:00,1.6335,1.634,1.6335,1.63395,114900000.0
2007-11-19 02:39:00,1.63385,1.63425,1.63375,1.6341,85900000.0
2007-11-19 02:40:00,1.6341,1.63425,1.6338,1.63415,144700000.0
2007-11-19 02:41:00,1.63415,1.63415,1.63345,1.63365,429600001.0
2007-11-19 02:42:00,1.63355,1.63375,1.63355,1.63355,218700000.0
2007-11-19 02:43:00,1.63355,1.63365,1.63295,1.63295,476900000.0
2007-11-19 02:44:00,1.63295,1.63335,1.6324,1.6324,208600001.0
2007-11-19 02:45:00,1.6324,1.63285,1.63225,1.63275,109200000.0
2007-11-19 02:46:00,1.63275,1.63295,1.63275,1.6329,124200000.0
2007-11-19 02:47:00,1.63295,1.63335,1.63295,1.6333,176100000.0
2007-11-19 02:48:00,1.6333,1.6333,1.6329,1.63295,166400000.0
2007-11-19 02:49:00,1.63295,1.6336,1.6329,1.6335,162800000.0
2007-11-19 02:50:00,1.63345,1.634,1.63335,1.63355,300200000.0
2007-11-19 02:51:00,1.6336,1.634,1.63355,1.6339,247800000.0
2007-11-19 02:52:00,1.6339,1.634,1.6336,1.6336,58400000.0
2007-11-19 02:53:00,1.6336,1.6336,1.63315,1.63335,90000000.0
2007-11-19 02:54:00,1.63335,1.6337,1.63315,1.63335,162800000.0
2007-11-19 02:55:00,1.63335,1.63365,1.6333,1.63355,171400000.0
2007-11-19 02:56:00,1.63365,1.63385,1.63355,1.63385,314600000.0
2007-11-19 02:57:00,1.6338,1.63405,1.6338,1.63405,476200000.0
2007-11-19 02:58:00,1.634,1.6343,1.63395,1.6341,134100000.0
2007-11-19 02:59:00,1.6341,1.63455,1.634,1.63455,156200000.0
2007-11-19 03:00:00,1.63455,1.63485,1.6344,1.63455,74100000.0
2007-11-19 03:01:00,1.63455,1.6346,1.63375,1.63415,112000000.0
2007-11-19 03:02:00,1.63415,1.63425,1.6341,1.63425,16000000.0
2007-11-19 03:03:00,1.63425,1.63435,1.6342,1.63435,30600000.0
2007-11-19 03:04:00,1.63435,1.63445,1.63425,1.63445,40900000.0
2007-11-19 03:05:00,1.63445,1.63525,1.63435,1.63505,302000000.0
2007-11-19 03:06:00,1.63505,1.63555,1.63505,1.63505,120700000.0
2007-11-19 03:07:00,1.63505,1.63525,1.6348,1.63505,201300000.0
2007-11-19 03:08:00,1.63505,1.63505,1.63465,1.63485,176900000.0
2007-11-19 03:09:00,1.63495,1.63535,1.63495,1.63525,263400000.0
2007-11-19 03:10:00,1.63525,1.6356,1.63525,1.63535,65700000.0
2007-11-19 03:11:00,1.63545,1.63555,1.6352,1.6354,78900000.0
2007-11-19 03:12:00,1.6354,1.63545,1.6353,1.6353,29200000.0
2007-11-19 03:13:00,1.63525,1.6362,1.63505,1.63615,166700000.0
2007-11-19 03:14:00,1.63615,1.63615,1.63545,1.636,147500000.0
2007-11-19 03:15:00,1.63615,1.63645,1.63565,1.63565,95100000.0
2007-11-19 03:16:00,1.63565,1.63565,1.6349,1.6352,171200000.0
2007-11-19 03:17:00,1.63515,1.6355,1.63495,1.6355,87000000.0
2007-11-19 03:18:00,1.6355,1.6358,1.63525,1.63525,84500000.0
2007-11-19 03:19:00,1.63525,1.6353,1.63425,1.63445,184000000.0
2007-11-19 03:20:00,1.63445,1.63485,1.63375,1.63485,273100000.0
2007-11-19 03:21:00,1.63485,1.63515,1.63455,1.6346,384500000.0
2007-11-19 03:22:00,1.63485,1.63535,1.63455,1.63505,257800000.0
2007-11-19 03:23:00,1.63505,1.63505,1.63465,1.63495,74200000.0
2007-11-19 03:24:00,1.63495,1.63505,1.63455,1.63505,123800000.0
2007-11-19 03:25:00,1.63505,1.6354,1.63495,1.6351,198400000.0
2007-11-19 03:26:00,1.63515,1.63535,1.63515,1.63525,92500000.0
2007-11-19 03:27:00,1.63525,1.6353,1.63505,1.63525,74400000.0
2007-11-19 03:28:00,1.63525,1.63555,1.6351,1.6353,104000000.0
2007-11-19 03:29:00,1.63525,1.63595,1.63525,1.63585,68000000.0
2007-11-19 03:30:00,1.63585,1.63675,1.63575,1.63665,235100000.0
2007-11-19 03:31:00,1.63665,1.63665,1.63635,1.63655,61100000.0
2007-11-19 03:32:00,1.6366,1.63665,1.63595,1.63605,149800000.0
2007-11-19 03:33:00,1.6359,1.63615,1.63585,1.63595,355000000.0
2007-11-19 03:34:00,1.63595,1.63605,1.63595,1.63605,13100000.0
2007-11-19 03:35:00,1.6357,1.63595,1.6357,1.63575,97500000.0
2007-11-19 03:36:00,1.6357,1.63585,1.6357,1.63585,50100000.0
2007-11-19 03:37:00,1.63605,1.63635,1.6359,1.6359,49900000.0
2007-11-19 03:38:00,1.6359,1.63615,1.635,1.63545,293000000.0
2007-11-19 03:39:00,1.63545,1.63575,1.6353,1.6353,155900000.0
2007-11-19 03:40:00,1.6353,1.63585,1.63525,1.63585,95900000.0
2007-11-19 03:41:00,1.63585,1.63585,1.63535,1.63565,89400000.0
2007-11-19 03:42:00,1.63565,1.63565,1.6353,1.63555,42400000.0
2007-11-19 03:43:00,1.63555,1.63555,1.635,1.63505,158700000.0
2007-11-19 03:44:00,1.63515,1.63515,1.63505,1.63515,226800000.0
2007-11-19 03:45:00,1.63515,1.63515,1.63445,1.63465,264300000.0
2007-11-19 03:46:00,1.63465,1.6349,1.63435,1.63435,79500000.0
2007-11-19 03:47:00,1.63435,1.63475,1.63415,1.63415,66300000.0
2007-11-19 03:48:00,1.63415,1.6342,1.63375,1.6341,115400000.0
2007-11-19 03:49:00,1.6341,1.63445,1.63395,1.6344,66500000.0
2007-11-19 03:50:00,1.6344,1.6344,1.63405,1.6342,69600000.0
2007-11-19 03:51:00,1.6342,1.6343,1.63385,1.63425,70400000.0
2007-11-19 03:52:00,1.63425,1.6345,1.63405,1.6345,93100000.0
2007-11-19 03:53:00,1.6345,1.6346,1.63435,1.6346,58500000.0
2007-11-19 03:54:00,1.6346,1.6346,1.63455,1.63455,12600000.0
2007-11-19 03:55:00,1.63455,1.63465,1.6342,1.63465,28500000.0
2007-11-19 03:56:00,1.63465,1.6351,1.63455,1.63505,103400000.0
2007-11-19 03:57:00,1.63505,1.6351,1.63475,1.63505,58600000.0
2007-11-19 03:58:00,1.63505,1.63505,1.63465,1.63465,74000000.0
2007-11-19 03:59:00,1.63465,1.6348,1.63445,1.63475,258700000.0
2007-11-19 04:00:00,1.6349,1.63505,1.63475,1.63475,183700000.0
2007-11-19 04:01:00,1.63475,1.63495,1.63465,1.6348,228000000.0
2007-11-19 04:02:00,1.6348,1.6359,1.63465,1.63585,133100000.0
2007-11-19 04:03:00,1.63585,1.6359,1.63475,1.63535,409599999.0
2007-11-19 04:04:00,1.63535,1.63605,1.63535,1.63605,127200000.0
2007-11-19 04:05:00,1.63605,1.63625,1.63595,1.63615,54600000.0
2007-11-19 04:06:00,1.63615,1.63685,1.63615,1.63675,72400000.0
2007-11-19 04:07:00,1.6368,1.63685,1.6366,1.6368,47600000.0
2007-11-19 04:08:00,1.6368,1.63705,1.63655,1.6368,121200000.0
2007-11-19 04:09:00,1.63675,1.63685,1.6365,1.63665,111200000.0
2007-11-19 04:10:00,1.63665,1.63695,1.6365,1.6365,133800000.0
2007-11-19 04:11:00,1.6366,1.63735,1.6366,1.63725,114000000.0
2007-11-19 04:12:00,1.6374,1.63755,1.63725,1.6374,133200000.0
2007-11-19 04:13:00,1.6374,1.6374,1.63725,1.63735,54700000.0
2007-11-19 04:14:00,1.6371,1.6374,1.63705,1.6372,99900000.0
2007-11-19 04:15:00,1.6372,1.63755,1.6371,1.63735,123300000.0
2007-11-19 04:16:00,1.63735,1.63765,1.63735,1.63745,146800000.0
2007-11-19 04:17:00,1.63745,1.63745,1.63625,1.6363,250600000.0
2007-11-19 04:18:00,1.6363,1.6367,1.63615,1.63665,212100000.0
2007-11-19 04:19:00,1.63675,1.63685,1.63665,1.63665,117900000.0
2007-11-19 04:20:00,1.63665,1.6367,1.6361,1.63615,65600000.0
2007-11-19 04:21:00,1.63615,1.6366,1.6361,1.6366,54700000.0
2007-11-19 04:22:00,1.6366,1.6367,1.63605,1.63605,89800000.0
2007-11-19 04:23:00,1.63605,1.6363,1.63605,1.6363,35900000.0
2007-11-19 04:24:00,1.6363,1.6366,1.63625,1.6366,20100000.0
2007-11-19 04:25:00,1.6366,1.6366,1.6363,1.6364,32000000.0
2007-11-19 04:26:00,1.6364,1.6366,1.63615,1.6366,67200000.0
2007-11-19 04:27:00,1.6366,1.6366,1.6363,1.63635,36600000.0
2007-11-19 04:28:00,1.63635,1.6366,1.63605,1.63655,94600000.0
2007-11-19 04:29:00,1.63655,1.63655,1.6364,1.6364,32900000.0
2007-11-19 04:30:00,1.6364,1.63655,1.6364,1.63645,42400000.0
2007-11-19 04:31:00,1.63645,1.63655,1.6363,1.63655,415800002.0
2007-11-19 04:32:00,1.63655,1.6367,1.63635,1.63645,421900000.0
2007-11-19 04:33:00,1.63645,1.63785,1.63645,1.63785,421600000.0
2007-11-19 04:34:00,1.63815,1.63845,1.63675,1.6372,421300000.0
2007-11-19 04:35:00,1.63715,1.6372,1.63605,1.6369,359700003.0
2007-11-19 04:36:00,1.6369,1.6369,1.63645,1.63665,77400000.0
2007-11-19 04:37:00,1.63675,1.6369,1.63645,1.63645,39300000.0
2007-11-19 04:38:00,1.63645,1.63705,1.63645,1.63695,188900000.0
2007-11-19 04:39:00,1.63695,1.63735,1.63685,1.63735,361200001.0
2007-11-19 04:40:00,1.63735,1.63815,1.6373,1.63805,449700000.0
2007-11-19 04:41:00,1.63805,1.63835,1.63735,1.63735,301000000.0
2007-11-19 04:42:00,1.63745,1.638,1.63735,1.63785,449999998.0
2007-11-19 04:43:00,1.63785,1.63785,1.6368,1.63685,349300001.0
2007-11-19 04:44:00,1.6368,1.63685,1.6365,1.6365,54000000.0
2007-11-19 04:45:00,1.63655,1.63695,1.6365,1.63655,182000000.0
2007-11-19 04:46:00,1.63655,1.63695,1.63655,1.63665,72500000.0
2007-11-19 04:47:00,1.63655,1.63695,1.63635,1.6368,64600000.0
2007-11-19 04:48:00,1.6368,1.63715,1.6368,1.63705,85400000.0
2007-11-19 04:49:00,1.63705,1.63715,1.63685,1.63695,46400000.0
2007-11-19 04:50:00,1.6369,1.63705,1.63675,1.63675,86000000.0
2007-11-19 04:51:00,1.63675,1.6373,1.63675,1.6371,234700000.0
2007-11-19 04:52:00,1.63715,1.63715,1.63695,1.63695,210000000.0
2007-11-19 04:53:00,1.63695,1.63735,1.63695,1.63735,99500000.0
2007-11-19 04:54:00,1.6372,1.63735,1.6372,1.63735,33700000.0
2007-11-19 04:55:00,1.63735,1.63745,1.63735,1.63735,92200000.0
2007-11-19 04:56:00,1.63735,1.63745,1.63725,1.63735,110600000.0
2007-11-19 04:57:00,1.63745,1.63745,1.6371,1.63745,82500000.0
2007-11-19 04:58:00,1.63745,1.63745,1.63735,1.63735,19200000.0
2007-11-19 04:59:00,1.63745,1.63745,1.63735,1.63735,81700000.0
2007-11-19 05:00:00,1.63735,1.63735,1.6373,1.63735,37600000.0
2007-11-19 05:01:00,1.63735,1.63745,1.63715,1.6374,283700000.0
2007-11-19 05:02:00,1.6374,1.63765,1.63715,1.63725,282400000.0
2007-11-19 05:03:00,1.63725,1.63795,1.63695,1.63765,469500000.0
2007-11-19 05:04:00,1.63765,1.63785,1.63705,1.63765,406700000.0
2007-11-19 05:05:00,1.63765,1.6379,1.6371,1.63775,512700001.0
2007-11-19 05:06:00,1.63785,1.63905,1.63785,1.63875,223400000.0
2007-11-19 05:07:00,1.63875,1.63935,1.6386,1.63915,503200000.0
2007-11-19 05:08:00,1.63895,1.63925,1.63865,1.63885,525800000.0
2007-11-19 05:09:00,1.63885,1.63895,1.63825,1.63845,290500000.0
2007-11-19 05:10:00,1.63845,1.63875,1.63815,1.63865,150500000.0
2007-11-19 05:11:00,1.63865,1.63895,1.63815,1.63885,223300000.0
2007-11-19 05:12:00,1.63885,1.63995,1.63885,1.63975,131300000.0
2007-11-19 05:13:00,1.63965,1.63975,1.63855,1.63865,354400000.0
2007-11-19 05:14:00,1.63865,1.63905,1.63855,1.63895,112500000.0
2007-11-19 05:15:00,1.63905,1.63915,1.63845,1.63845,104700000.0
2007-11-19 05:16:00,1.63845,1.63865,1.63835,1.63835,125900000.0
2007-11-19 05:17:00,1.63835,1.63905,1.63835,1.63905,92000000.0
2007-11-19 05:18:00,1.63915,1.63915,1.6384,1.6384,70400000.0
2007-11-19 05:19:00,1.6386,1.63875,1.63815,1.63825,159700000.0
2007-11-19 05:20:00,1.6382,1.63855,1.63775,1.63845,185800000.0
2007-11-19 05:21:00,1.63845,1.63895,1.63845,1.63895,136400000.0
2007-11-19 05:22:00,1.63895,1.63955,1.6385,1.63915,362900000.0
2007-11-19 05:23:00,1.63925,1.63935,1.63855,1.63875,755800000.0
2007-11-19 05:24:00,1.63875,1.63885,1.63825,1.63825,656600000.0
2007-11-19 05:25:00,1.63825,1.6385,1.63825,1.63845,139600000.0
2007-11-19 05:26:00,1.63845,1.63845,1.63795,1.63825,254000000.0
2007-11-19 05:27:00,1.63825,1.63825,1.63705,1.63725,402300000.0
2007-11-19 05:28:00,1.63715,1.6379,1.63705,1.6379,474100000.0
2007-11-19 05:29:00,1.63775,1.63805,1.6377,1.63775,251000000.0
2007-11-19 05:30:00,1.63785,1.63815,1.63775,1.63775,422500000.0
2007-11-19 05:31:00,1.63775,1.638,1.63755,1.63795,297800000.0
2007-11-19 05:32:00,1.63785,1.63815,1.63785,1.6381,311600000.0
2007-11-19 05:33:00,1.63805,1.63815,1.63735,1.63745,291800000.0
2007-11-19 05:34:00,1.63745,1.63755,1.6374,1.63755,37800000.0
2007-11-19 05:35:00,1.6375,1.63795,1.6375,1.63785,55900000.0
2007-11-19 05:36:00,1.63785,1.63815,1.6378,1.63815,110300000.0
2007-11-19 05:37:00,1.63815,1.63855,1.63805,1.63835,257200000.0
2007-11-19 05:38:00,1.63835,1.63835,1.63785,1.63805,69900000.0
2007-11-19 05:39:00,1.638,1.63815,1.63795,1.63805,28000000.0
2007-11-19 05:40:00,1.63805,1.63805,1.638,1.63805,10200000.0
2007-11-19 05:41:00,1.6377,1.6381,1.6377,1.63785,42300000.0
2007-11-19 05:42:00,1.63785,1.63805,1.63775,1.63805,35900000.0
2007-11-19 05:43:00,1.63805,1.63805,1.63795,1.63805,31900000.0
2007-11-19 05:44:00,1.63805,1.63805,1.63795,1.63795,19200000.0
2007-11-19 05:45:00,1.63795,1.63805,1.6379,1.63805,9700000.0
2007-11-19 05:46:00,1.63805,1.63805,1.63795,1.63795,13800000.0
2007-11-19 05:47:00,1.63805,1.6381,1.638,1.63805,15100000.0
2007-11-19 05:48:00,1.638,1.63805,1.63795,1.63805,34100000.0
2007-11-19 05:49:00,1.63805,1.63815,1.638,1.63805,43500000.0
2007-11-19 05:50:00,1.63805,1.63835,1.63805,1.63815,60300000.0
2007-11-19 05:51:00,1.63815,1.63855,1.6379,1.63815,170800000.0
2007-11-19 05:52:00,1.63815,1.63825,1.63785,1.63785,54100000.0
2007-11-19 05:53:00,1.63785,1.63805,1.63755,1.63775,63000000.0
2007-11-19 05:54:00,1.6377,1.63795,1.6377,1.63775,17600000.0
2007-11-19 05:55:00,1.63795,1.63805,1.63725,1.63725,97400000.0
2007-11-19 05:56:00,1.63725,1.63725,1.63625,1.63675,252800000.0
2007-11-19 05:57:00,1.63675,1.63735,1.63665,1.63715,83300000.0
2007-11-19 05:58:00,1.63715,1.63745,1.63705,1.63745,37400000.0
2007-11-19 05:59:00,1.63745,1.63785,1.63735,1.63765,77000000.0
2007-11-19 06:00:00,1.63765,1.63785,1.6375,1.6375,45200000.0
2007-11-19 06:01:00,1.6376,1.63805,1.6376,1.63805,115600000.0
2007-11-19 06:02:00,1.63815,1.63855,1.63805,1.63845,185400000.0
2007-11-19 06:03:00,1.63845,1.63855,1.63835,1.63835,40700000.0
2007-11-19 06:04:00,1.63835,1.63835,1.63785,1.63805,67800000.0
2007-11-19 06:05:00,1.63815,1.63825,1.6379,1.63805,52100000.0
2007-11-19 06:06:00,1.63805,1.63835,1.63805,1.63805,34200000.0
2007-11-19 06:07:00,1.63805,1.63815,1.63765,1.63765,107000000.0
2007-11-19 06:08:00,1.6376,1.63765,1.63755,1.63755,80100000.0
2007-11-19 06:09:00,1.63755,1.63785,1.6375,1.63775,34300000.0
2007-11-19 06:10:00,1.63775,1.63785,1.63735,1.63765,370000000.0
2007-11-19 06:11:00,1.6377,1.63785,1.6377,1.63785,17200000.0
2007-11-19 06:12:00,1.63785,1.63785,1.63775,1.63775,25600000.0
2007-11-19 06:13:00,1.63775,1.63785,1.63755,1.63785,29300000.0
2007-11-19 06:14:00,1.63785,1.63785,1.63765,1.63775,26800000.0
2007-11-19 06:15:00,1.63765,1.63785,1.63765,1.63785,45900000.0
2007-11-19 06:16:00,1.63785,1.6379,1.6377,1.63785,34300000.0
2007-11-19 06:17:00,1.63785,1.63815,1.63775,1.63815,21000000.0
2007-11-19 06:18:00,1.63815,1.63815,1.63775,1.63785,28300000.0
2007-11-19 06:19:00,1.63785,1.63785,1.6374,1.63765,52800000.0
2007-11-19 06:20:00,1.63765,1.63765,1.63755,1.63765,20000000.0
2007-11-19 06:21:00,1.63755,1.63765,1.63745,1.63755,23100000.0
2007-11-19 06:22:00,1.6375,1.63755,1.63735,1.63755,27300000.0
2007-11-19 06:23:00,1.63755,1.63755,1.6372,1.6372,23600000.0
2007-11-19 06:24:00,1.63725,1.63765,1.63725,1.63765,175300000.0
2007-11-19 06:25:00,1.63765,1.63785,1.63735,1.63765,82300000.0
2007-11-19 06:26:00,1.63765,1.63805,1.63755,1.63785,309700002.0
2007-11-19 06:27:00,1.6379,1.63815,1.6378,1.63805,226400005.0
2007-11-19 06:28:00,1.6381,1.63845,1.6381,1.63845,370200000.0
2007-11-19 06:29:00,1.63845,1.63865,1.63835,1.63855,93600000.0
2007-11-19 06:30:00,1.63855,1.63875,1.63835,1.63855,188500000.0
2007-11-19 06:31:00,1.63845,1.63855,1.63825,1.63845,305799998.0
2007-11-19 06:32:00,1.63845,1.63865,1.63835,1.63835,49500000.0
2007-11-19 06:33:00,1.63835,1.63845,1.6382,1.63835,34300000.0
2007-11-19 06:34:00,1.63835,1.63835,1.63805,1.63815,56200000.0
2007-11-19 06:35:00,1.6381,1.63825,1.6379,1.63825,186800000.0
2007-11-19 06:36:00,1.6383,1.63855,1.6383,1.63845,36700000.0
2007-11-19 06:37:00,1.63845,1.63845,1.63765,1.6378,242000000.0
2007-11-19 06:38:00,1.6378,1.63815,1.63775,1.63805,350700000.0
2007-11-19 06:39:00,1.63805,1.63815,1.63805,1.63815,63800000.0
2007-11-19 06:40:00,1.63815,1.63815,1.63765,1.63775,282600000.0
2007-11-19 06:41:00,1.63775,1.63775,1.63775,1.63775,3400000.0
2007-11-19 06:42:00,1.63775,1.63785,1.63765,1.63785,173300000.0
2007-11-19 06:43:00,1.63785,1.63815,1.63775,1.63815,90300000.0
2007-11-19 06:44:00,1.63815,1.63825,1.63805,1.63825,55700000.0
2007-11-19 06:45:00,1.63825,1.63835,1.63805,1.63815,50700000.0
2007-11-19 06:46:00,1.63815,1.63845,1.63815,1.63835,53100000.0
2007-11-19 06:47:00,1.63835,1.63835,1.63815,1.63835,44800000.0
2007-11-19 06:48:00,1.63835,1.63835,1.63815,1.63815,17700000.0
2007-11-19 06:49:00,1.63815,1.6383,1.63805,1.6383,47300000.0
2007-11-19 06:50:00,1.63835,1.63845,1.6383,1.63845,16400000.0
2007-11-19 06:51:00,1.63845,1.63895,1.63835,1.63865,78500000.0
2007-11-19 06:52:00,1.63865,1.63885,1.63855,1.63875,195400000.0
2007-11-19 06:53:00,1.63895,1.63925,1.63895,1.63925,178000000.0
2007-11-19 06:54:00,1.6394,1.63985,1.63925,1.63965,375400000.0
2007-11-19 06:55:00,1.63945,1.63965,1.6394,1.63945,31100000.0
2007-11-19 06:56:00,1.63945,1.63955,1.6394,1.63955,17700000.0
2007-11-19 06:57:00,1.63955,1.6399,1.6394,1.6394,96900000.0
2007-11-19 06:58:00,1.6394,1.6401,1.63935,1.6401,89500000.0
2007-11-19 06:59:00,1.6401,1.64185,1.64005,1.64145,342100000.0
2007-11-19 07:00:00,1.64145,1.64175,1.6398,1.64025,362300000.0
2007-11-19 07:01:00,1.64025,1.64045,1.6401,1.6402,249600000.0
2007-11-19 07:02:00,1.64035,1.64055,1.64025,1.64055,104600000.0
2007-11-19 07:03:00,1.64055,1.64055,1.64,1.6401,193300000.0
2007-11-19 07:04:00,1.64005,1.64035,1.63995,1.64035,199900000.0
2007-11-19 07:05:00,1.64035,1.6406,1.6402,1.64045,86000000.0
2007-11-19 07:06:00,1.64045,1.64045,1.64015,1.64035,77100000.0
2007-11-19 07:07:00,1.6402,1.64035,1.6397,1.6399,97900000.0
2007-11-19 07:08:00,1.6399,1.64005,1.63985,1.63995,32500000.0
2007-11-19 07:09:00,1.63995,1.63995,1.63975,1.63985,25700000.0
2007-11-19 07:10:00,1.63985,1.63985,1.6396,1.63985,66300000.0
2007-11-19 07:11:00,1.63985,1.63985,1.63955,1.63965,31100000.0
2007-11-19 07:12:00,1.63965,1.63965,1.6394,1.6395,29000000.0
2007-11-19 07:13:00,1.63955,1.63955,1.63935,1.63935,20800000.0
2007-11-19 07:14:00,1.63955,1.6396,1.6388,1.63915,124200000.0
2007-11-19 07:15:00,1.63915,1.63925,1.63835,1.6385,302900000.0
2007-11-19 07:16:00,1.6385,1.63855,1.63825,1.6385,43500000.0
2007-11-19 07:17:00,1.63845,1.639,1.63845,1.6389,402200000.0
2007-11-19 07:18:00,1.6389,1.63915,1.63885,1.63905,392900000.0
2007-11-19 07:19:00,1.63915,1.63935,1.6391,1.63925,46300000.0
2007-11-19 07:20:00,1.63925,1.6395,1.63905,1.6392,86200000.0
2007-11-19 07:21:00,1.6392,1.6397,1.63915,1.63965,40500000.0
2007-11-19 07:22:00,1.63965,1.6404,1.63965,1.64035,138400000.0
2007-11-19 07:23:00,1.64035,1.6407,1.64025,1.64045,106500000.0
2007-11-19 07:24:00,1.64045,1.641,1.64025,1.64095,227700000.0
2007-11-19 07:25:00,1.64095,1.64125,1.64095,1.64115,154900000.0
2007-11-19 07:26:00,1.64115,1.6417,1.64045,1.64095,302700001.0
2007-11-19 07:27:00,1.64095,1.6415,1.64045,1.6413,531700000.0
2007-11-19 07:28:00,1.6413,1.6413,1.64025,1.64085,374800000.0
2007-11-19 07:29:00,1.64085,1.64185,1.6408,1.64165,152800000.0
2007-11-19 07:30:00,1.64165,1.64195,1.64035,1.64095,582100001.0
2007-11-19 07:31:00,1.64095,1.64095,1.6402,1.6404,196700000.0
2007-11-19 07:32:00,1.64045,1.64155,1.64045,1.64135,500200000.0
2007-11-19 07:33:00,1.64145,1.64145,1.63975,1.64005,827400001.0
2007-11-19 07:34:00,1.64005,1.64045,1.64005,1.6403,156600000.0
2007-11-19 07:35:00,1.64025,1.64075,1.64,1.6403,260400000.0
2007-11-19 07:36:00,1.64025,1.64075,1.63995,1.6403,183700002.0
2007-11-19 07:37:00,1.6403,1.64055,1.63975,1.63995,564300000.0
2007-11-19 07:38:00,1.64025,1.64025,1.63985,1.63985,193800000.0
2007-11-19 07:39:00,1.63995,1.6404,1.63975,1.6404,256800000.0
2007-11-19 07:40:00,1.6404,1.64045,1.63995,1.63995,276700000.0
2007-11-19 07:41:00,1.63995,1.64005,1.63985,1.63985,259200000.0
2007-11-19 07:42:00,1.63985,1.64005,1.63955,1.63965,402600000.0
2007-11-19 07:43:00,1.6396,1.64,1.6396,1.64,201000000.0
2007-11-19 07:44:00,1.64,1.64005,1.63975,1.63995,23600000.0
2007-11-19 07:45:00,1.63995,1.64015,1.63995,1.64015,15100000.0
2007-11-19 07:46:00,1.64015,1.6404,1.64015,1.6404,55100000.0
2007-11-19 07:47:00,1.6404,1.6404,1.64025,1.64025,41300000.0
2007-11-19 07:48:00,1.64035,1.64035,1.6396,1.63995,409900000.0
2007-11-19 07:49:00,1.63995,1.63995,1.6397,1.63975,54600000.0
2007-11-19 07:50:00,1.63975,1.64045,1.63975,1.64035,485000000.0
2007-11-19 07:51:00,1.64035,1.64075,1.64015,1.64075,477700000.0
2007-11-19 07:52:00,1.64075,1.6413,1.6407,1.6408,127200000.0
2007-11-19 07:53:00,1.6408,1.64155,1.64065,1.64155,241700000.0
2007-11-19 07:54:00,1.64155,1.6418,1.64085,1.64135,257300000.0
2007-11-19 07:55:00,1.64115,1.6424,1.64115,1.64215,321400000.0
2007-11-19 07:56:00,1.64215,1.64255,1.64185,1.64185,382800000.0
2007-11-19 07:57:00,1.6419,1.64215,1.6415,1.64195,307300000.0
2007-11-19 07:58:00,1.64195,1.6421,1.64155,1.6417,163299999.0
2007-11-19 07:59:00,1.6417,1.64175,1.6415,1.64175,48800000.0
2007-11-19 08:00:00,1.64175,1.64205,1.64145,1.64195,308200000.0
2007-11-19 08:01:00,1.64195,1.64205,1.64165,1.64185,191600000.0
2007-11-19 08:02:00,1.64185,1.64255,1.64175,1.64235,322199998.0
2007-11-19 08:03:00,1.64235,1.64255,1.64195,1.64215,76500000.0
2007-11-19 08:04:00,1.64215,1.64225,1.64195,1.64195,90700000.0
2007-11-19 08:05:00,1.64195,1.64205,1.64185,1.64185,70200000.0
2007-11-19 08:06:00,1.64185,1.64195,1.64185,1.6419,158199999.0
2007-11-19 08:07:00,1.64195,1.64225,1.64155,1.64165,198500000.0
2007-11-19 08:08:00,1.64165,1.64175,1.64155,1.64165,67400000.0
2007-11-19 08:09:00,1.6418,1.6418,1.6417,1.6417,17300000.0
2007-11-19 08:10:00,1.6417,1.64175,1.6416,1.64175,40100000.0
2007-11-19 08:11:00,1.64175,1.64185,1.64145,1.64185,112100000.0
2007-11-19 08:12:00,1.64185,1.64195,1.64175,1.64175,64700000.0
2007-11-19 08:13:00,1.64175,1.64175,1.6415,1.64165,65700000.0
2007-11-19 08:14:00,1.64165,1.64165,1.64115,1.64125,216200000.0
2007-11-19 08:15:00,1.64125,1.64145,1.64065,1.64065,223600000.0
2007-11-19 08:16:00,1.64065,1.6415,1.64065,1.6413,197900001.0
2007-11-19 08:17:00,1.6413,1.64145,1.64125,1.64135,21000000.0
2007-11-19 08:18:00,1.64135,1.64145,1.64075,1.64115,126400000.0
2007-11-19 08:19:00,1.64115,1.64185,1.64085,1.64185,419000001.0
2007-11-19 08:20:00,1.64185,1.6419,1.64165,1.64175,47800000.0
2007-11-19 08:21:00,1.64175,1.6421,1.64135,1.6421,78000000.0
2007-11-19 08:22:00,1.6421,1.6421,1.64165,1.64195,87800000.0
2007-11-19 08:23:00,1.64195,1.64215,1.64125,1.64155,250900000.0
2007-11-19 08:24:00,1.64155,1.64165,1.6413,1.64165,294100000.0
2007-11-19 08:25:00,1.64165,1.64175,1.6413,1.64155,140000000.0
2007-11-19 08:26:00,1.64155,1.64175,1.64145,1.64165,71000000.0
2007-11-19 08:27:00,1.64165,1.64175,1.64155,1.64155,81400000.0
2007-11-19 08:28:00,1.64155,1.64195,1.64145,1.64145,87900000.0
2007-11-19 08:29:00,1.64145,1.6419,1.64145,1.64165,78300000.0
2007-11-19 08:30:00,1.64165,1.64215,1.6413,1.64195,329700000.0
2007-11-19 08:31:00,1.64165,1.64195,1.64165,1.64175,48900000.0
2007-11-19 08:32:00,1.64175,1.6421,1.64155,1.64175,156100000.0
2007-11-19 08:33:00,1.6418,1.64185,1.6416,1.6416,24300000.0
2007-11-19 08:34:00,1.6416,1.64225,1.6415,1.64215,121700000.0
2007-11-19 08:35:00,1.64215,1.6423,1.64205,1.6423,63600000.0
2007-11-19 08:36:00,1.6423,1.6436,1.64215,1.6436,322000000.0
2007-11-19 08:37:00,1.6436,1.64385,1.64315,1.64325,167800000.0
2007-11-19 08:38:00,1.64345,1.64565,1.64335,1.64535,267800000.0
2007-11-19 08:39:00,1.64535,1.64535,1.64355,1.64435,240800000.0
2007-11-19 08:40:00,1.64435,1.6449,1.64385,1.64385,119700000.0
2007-11-19 08:41:00,1.64385,1.6439,1.64325,1.6433,118200000.0
2007-11-19 08:42:00,1.64325,1.64345,1.64245,1.64295,154300000.0
2007-11-19 08:43:00,1.64295,1.6433,1.64295,1.64305,72800000.0
2007-11-19 08:44:00,1.64305,1.64325,1.64305,1.64315,14300000.0
2007-11-19 08:45:00,1.64315,1.6432,1.643,1.64315,63600000.0
2007-11-19 08:46:00,1.64315,1.64325,1.64305,1.6431,31600000.0
2007-11-19 08:47:00,1.64305,1.64305,1.64235,1.64235,217500000.0
2007-11-19 08:48:00,1.64235,1.64295,1.64235,1.64295,126900000.0
2007-11-19 08:49:00,1.64295,1.64295,1.6422,1.64255,100400000.0
2007-11-19 08:50:00,1.64255,1.64255,1.6415,1.64175,561200000.0
2007-11-19 08:51:00,1.64175,1.64255,1.64165,1.64235,451700000.0
2007-11-19 08:52:00,1.6423,1.6423,1.64215,1.6422,149300000.0
2007-11-19 08:53:00,1.6422,1.64265,1.6421,1.64265,449700000.0
2007-11-19 08:54:00,1.64265,1.6428,1.64235,1.64255,313300000.0
2007-11-19 08:55:00,1.6426,1.6432,1.6426,1.64315,54600000.0
2007-11-19 08:56:00,1.64315,1.6433,1.64305,1.6433,56000000.0
2007-11-19 08:57:00,1.64325,1.6433,1.64305,1.6433,70700000.0
2007-11-19 08:58:00,1.6433,1.6447,1.6433,1.64445,309100000.0
2007-11-19 08:59:00,1.6441,1.64445,1.6437,1.64375,141600000.0
2007-11-19 09:00:00,1.6437,1.64395,1.64365,1.64375,98500000.0
2007-11-19 09:01:00,1.64365,1.64395,1.6434,1.64355,129900000.0
2007-11-19 09:02:00,1.64355,1.6437,1.64355,1.64365,88100000.0
2007-11-19 09:03:00,1.6437,1.644,1.6437,1.6439,15600000.0
2007-11-19 09:04:00,1.6439,1.6439,1.6436,1.64385,48900000.0
2007-11-19 09:05:00,1.64395,1.6443,1.64385,1.6441,47600000.0
2007-11-19 09:06:00,1.6441,1.6442,1.64385,1.64395,41000000.0
2007-11-19 09:07:00,1.64395,1.64455,1.6439,1.64455,155500000.0
2007-11-19 09:08:00,1.64445,1.6449,1.64435,1.6447,383100003.0
2007-11-19 09:09:00,1.6447,1.64495,1.6445,1.64485,148300000.0
2007-11-19 09:10:00,1.6448,1.6455,1.64455,1.6454,304600000.0
2007-11-19 09:11:00,1.64535,1.64615,1.64475,1.64575,266000000.0
2007-11-19 09:12:00,1.64575,1.64585,1.64475,1.6457,579100000.0
2007-11-19 09:13:00,1.64565,1.6458,1.6443,1.6448,239600000.0
2007-11-19 09:14:00,1.6448,1.6467,1.64475,1.64635,184900000.0
2007-11-19 09:15:00,1.64635,1.647,1.64545,1.64635,295900001.0
2007-11-19 09:16:00,1.64635,1.6466,1.6457,1.64575,125600000.0
2007-11-19 09:17:00,1.64575,1.64595,1.64555,1.64555,135600000.0
2007-11-19 09:18:00,1.6455,1.64555,1.6435,1.64395,338799999.0
2007-11-19 09:19:00,1.6439,1.645,1.64385,1.64455,324100000.0
2007-11-19 09:20:00,1.64455,1.64465,1.64415,1.64445,411000000.0
2007-11-19 09:21:00,1.64445,1.64455,1.6439,1.64405,131600000.0
2007-11-19 09:22:00,1.64405,1.64445,1.64295,1.64335,363200000.0
2007-11-19 09:23:00,1.64335,1.6436,1.64305,1.6432,185400000.0
2007-11-19 09:24:00,1.64325,1.64385,1.64285,1.64385,78900000.0
2007-11-19 09:25:00,1.64385,1.64385,1.64305,1.64325,166600000.0
2007-11-19 09:26:00,1.64325,1.64325,1.64275,1.6428,38600000.0
2007-11-19 09:27:00,1.6428,1.64295,1.64265,1.64275,65400000.0
2007-11-19 09:28:00,1.64275,1.6433,1.64275,1.64285,32600000.0
2007-11-19 09:29:00,1.6429,1.64295,1.64245,1.64295,348100000.0
2007-11-19 09:30:00,1.643,1.6435,1.64215,1.64255,285600000.0
2007-11-19 09:31:00,1.6426,1.64275,1.64245,1.6425,108800000.0
2007-11-19 09:32:00,1.6425,1.643,1.6425,1.6427,309900000.0
2007-11-19 09:33:00,1.6427,1.6428,1.64245,1.64245,128300000.0
2007-11-19 09:34:00,1.6425,1.6427,1.642,1.6426,562300000.0
2007-11-19 09:35:00,1.6426,1.6426,1.64205,1.64215,523800000.0
2007-11-19 09:36:00,1.6422,1.6424,1.6419,1.64205,133400000.0
2007-11-19 09:37:00,1.6421,1.6423,1.6419,1.6422,381799999.0
2007-11-19 09:38:00,1.6422,1.6424,1.6418,1.6421,296400000.0
2007-11-19 09:39:00,1.6421,1.64215,1.6416,1.6418,234400000.0
2007-11-19 09:40:00,1.6418,1.64245,1.6418,1.6423,173000000.0
2007-11-19 09:41:00,1.6423,1.64285,1.6421,1.6426,384899999.0
2007-11-19 09:42:00,1.6426,1.64265,1.6423,1.64255,97500000.0
2007-11-19 09:43:00,1.64255,1.6431,1.64255,1.6428,90200000.0
2007-11-19 09:44:00,1.6428,1.6432,1.6428,1.6431,269400000.0
2007-11-19 09:45:00,1.6431,1.6432,1.6425,1.6429,214200000.0
2007-11-19 09:46:00,1.6429,1.6431,1.6424,1.6429,305600000.0
2007-11-19 09:47:00,1.6429,1.6433,1.642,1.6422,538300003.0
2007-11-19 09:48:00,1.6422,1.643,1.642,1.6426,538500001.0
2007-11-19 09:49:00,1.6426,1.6427,1.6421,1.6421,246700000.0
2007-11-19 09:50:00,1.6421,1.6425,1.6417,1.6422,373100001.0
2007-11-19 09:51:00,1.6421,1.6421,1.6416,1.642,141300000.0
2007-11-19 09:52:00,1.64205,1.643,1.6419,1.64255,525500000.0
2007-11-19 09:53:00,1.6427,1.6431,1.64245,1.643,191900000.0
2007-11-19 09:54:00,1.6431,1.6432,1.6427,1.6427,109100000.0
2007-11-19 09:55:00,1.6428,1.6431,1.6427,1.643,266100000.0
2007-11-19 09:56:00,1.643,1.64325,1.6429,1.643,116400000.0
2007-11-19 09:57:00,1.643,1.64325,1.6429,1.643,162400000.0
2007-11-19 09:58:00,1.6429,1.64325,1.6428,1.64325,149000000.0
2007-11-19 09:59:00,1.6435,1.6435,1.643,1.6431,82200000.0
2007-11-19 10:00:00,1.6431,1.6436,1.64265,1.6434,556600000.0
2007-11-19 10:01:00,1.6433,1.64355,1.64305,1.6433,279900000.0
2007-11-19 10:02:00,1.6433,1.6436,1.64275,1.6431,391300000.0
2007-11-19 10:03:00,1.6431,1.64355,1.643,1.6435,194800000.0
2007-11-19 10:04:00,1.6435,1.64355,1.64305,1.6431,95400000.0
2007-11-19 10:05:00,1.6431,1.6432,1.6426,1.6426,108200000.0
2007-11-19 10:06:00,1.6426,1.6426,1.6423,1.64245,150200000.0
2007-11-19 10:07:00,1.6425,1.6426,1.64225,1.64245,75700000.0
2007-11-19 10:08:00,1.64245,1.64265,1.6416,1.64205,212200000.0
2007-11-19 10:09:00,1.64195,1.6423,1.64175,1.6419,139900000.0
2007-11-19 10:10:00,1.6419,1.6421,1.6417,1.6418,216100000.0
2007-11-19 10:11:00,1.64185,1.642,1.64135,1.64145,284300000.0
2007-11-19 10:12:00,1.64145,1.6418,1.64135,1.64135,205700000.0
2007-11-19 10:13:00,1.64145,1.6417,1.64145,1.6416,96800000.0
2007-11-19 10:14:00,1.6416,1.64165,1.64115,1.64145,217800000.0
2007-11-19 10:15:00,1.6414,1.64165,1.64115,1.64115,35600000.0
2007-11-19 10:16:00,1.64115,1.64115,1.6406,1.6407,113900000.0
2007-11-19 10:17:00,1.64075,1.641,1.64075,1.64095,87200000.0
2007-11-19 10:18:00,1.641,1.6412,1.64075,1.6408,195000000.0
2007-11-19 10:19:00,1.6408,1.6411,1.6404,1.6408,250100000.0
2007-11-19 10:20:00,1.6408,1.641,1.64065,1.6409,168099999.0
2007-11-19 10:21:00,1.6409,1.64125,1.6406,1.6408,168000000.0
2007-11-19 10:22:00,1.6407,1.64095,1.6405,1.6409,228300000.0
2007-11-19 10:23:00,1.6409,1.64095,1.6405,1.64055,168800000.0
2007-11-19 10:24:00,1.64055,1.64065,1.63965,1.6402,134800000.0
2007-11-19 10:25:00,1.6402,1.6408,1.64005,1.6405,133400000.0
2007-11-19 10:26:00,1.6405,1.64085,1.64035,1.6406,216000000.0
2007-11-19 10:27:00,1.6407,1.6411,1.64045,1.641,259600000.0
2007-11-19 10:28:00,1.641,1.6414,1.6409,1.6411,144100000.0
2007-11-19 10:29:00,1.6411,1.6414,1.64095,1.641,222100000.0
2007-11-19 10:30:00,1.641,1.64125,1.6409,1.64105,165200000.0
2007-11-19 10:31:00,1.64105,1.64125,1.64075,1.6408,114400000.0
2007-11-19 10:32:00,1.64075,1.6411,1.6407,1.64105,167000000.0
2007-11-19 10:33:00,1.64105,1.6416,1.64095,1.6413,288400000.0
2007-11-19 10:34:00,1.6413,1.6416,1.6411,1.6413,249600000.0
2007-11-19 10:35:00,1.6413,1.6414,1.64115,1.6414,76100000.0
2007-11-19 10:36:00,1.6414,1.64155,1.6413,1.6415,84600000.0
2007-11-19 10:37:00,1.64145,1.6418,1.6413,1.6417,278100000.0
2007-11-19 10:38:00,1.6417,1.6419,1.64155,1.6419,72200000.0
2007-11-19 10:39:00,1.642,1.64315,1.642,1.64315,243500000.0
2007-11-19 10:40:00,1.64315,1.6439,1.64305,1.6434,185400000.0
2007-11-19 10:41:00,1.6433,1.6436,1.64285,1.6429,319300000.0
2007-11-19 10:42:00,1.6429,1.6431,1.64195,1.64195,144400000.0
2007-11-19 10:43:00,1.64195,1.6423,1.6408,1.64155,299900000.0
2007-11-19 10:44:00,1.64155,1.6418,1.6414,1.64175,418499997.0
2007-11-19 10:45:00,1.64175,1.6421,1.6417,1.642,218600000.0
2007-11-19 10:46:00,1.642,1.6421,1.64145,1.6418,264000000.0
2007-11-19 10:47:00,1.6417,1.64245,1.64165,1.64225,135500000.0
2007-11-19 10:48:00,1.64225,1.64305,1.64225,1.64265,235800000.0
2007-11-19 10:49:00,1.64265,1.6431,1.64245,1.6426,309700000.0
2007-11-19 10:50:00,1.6426,1.6429,1.6424,1.6426,132300000.0
2007-11-19 10:51:00,1.6426,1.6426,1.64225,1.64255,125800000.0
2007-11-19 10:52:00,1.64255,1.6429,1.6424,1.64275,81800000.0
2007-11-19 10:53:00,1.64275,1.6428,1.64205,1.64215,103800000.0
2007-11-19 10:54:00,1.64215,1.64225,1.64155,1.64155,88100000.0
2007-11-19 10:55:00,1.64155,1.6418,1.6412,1.6418,573800000.0
2007-11-19 10:56:00,1.6418,1.6421,1.64155,1.6418,251800000.0
2007-11-19 10:57:00,1.6418,1.6418,1.64125,1.64165,62900000.0
2007-11-19 10:58:00,1.64165,1.64165,1.64055,1.6409,146600000.0
2007-11-19 10:59:00,1.6409,1.6409,1.64035,1.6405,193000000.0
2007-11-19 11:00:00,1.64055,1.64085,1.64025,1.64025,187400000.0
2007-11-19 11:01:00,1.64025,1.6407,1.6401,1.64055,79000000.0
2007-11-19 11:02:00,1.6406,1.64085,1.6406,1.64075,50500000.0
2007-11-19 11:03:00,1.64065,1.64085,1.64065,1.64075,83300000.0
2007-11-19 11:04:00,1.64075,1.64115,1.6407,1.64085,125800000.0
2007-11-19 11:05:00,1.6408,1.6412,1.6408,1.64115,159300000.0
2007-11-19 11:06:00,1.64115,1.6414,1.6411,1.6412,215400000.0
2007-11-19 11:07:00,1.6413,1.6415,1.64125,1.64145,124400000.0
2007-11-19 11:08:00,1.64145,1.64145,1.64105,1.6414,100200000.0
2007-11-19 11:09:00,1.6414,1.6417,1.64135,1.6414,69000000.0
2007-11-19 11:10:00,1.6414,1.6414,1.641,1.64105,42700000.0
2007-11-19 11:11:00,1.64055,1.6411,1.6405,1.64065,126000000.0
2007-11-19 11:12:00,1.64065,1.6407,1.64055,1.64065,77600000.0
2007-11-19 11:13:00,1.64065,1.6407,1.6403,1.64035,181500000.0
2007-11-19 11:14:00,1.6403,1.6406,1.64015,1.64025,207899999.0
2007-11-19 11:15:00,1.6402,1.6405,1.64005,1.6404,942100000.0
2007-11-19 11:16:00,1.64045,1.6411,1.64045,1.6409,238500000.0
2007-11-19 11:17:00,1.6409,1.6409,1.64045,1.64055,387000001.0
2007-11-19 11:18:00,1.6405,1.6407,1.6405,1.6407,138500000.0
2007-11-19 11:19:00,1.64065,1.64075,1.6403,1.6403,182300000.0
2007-11-19 11:20:00,1.6403,1.6405,1.64005,1.6403,202000000.0
2007-11-19 11:21:00,1.6404,1.6406,1.64005,1.6403,130600000.0
2007-11-19 11:22:00,1.6403,1.6405,1.6401,1.6402,100600000.0
2007-11-19 11:23:00,1.6402,1.6402,1.63965,1.6402,93500000.0
2007-11-19 11:24:00,1.6402,1.6406,1.6401,1.64045,149300000.0
2007-11-19 11:25:00,1.6405,1.6411,1.64035,1.64085,211300000.0
2007-11-19 11:26:00,1.6409,1.6413,1.64085,1.64095,188800000.0
2007-11-19 11:27:00,1.64095,1.64125,1.64075,1.64115,190800000.0
2007-11-19 11:28:00,1.64115,1.6413,1.64045,1.64125,207600000.0
2007-11-19 11:29:00,1.64125,1.6414,1.641,1.64105,140900000.0
2007-11-19 11:30:00,1.6411,1.6417,1.6411,1.6417,100300000.0
2007-11-19 11:31:00,1.6417,1.6417,1.64145,1.6417,58000000.0
2007-11-19 11:32:00,1.6417,1.64185,1.64135,1.6417,56200000.0
2007-11-19 11:33:00,1.6417,1.64195,1.64155,1.64165,89400000.0
2007-11-19 11:34:00,1.64165,1.64195,1.64105,1.6411,129900000.0
2007-11-19 11:35:00,1.6411,1.6416,1.6411,1.6414,95100000.0
2007-11-19 11:36:00,1.6414,1.6414,1.6411,1.64125,79800000.0
2007-11-19 11:37:00,1.64125,1.6413,1.64065,1.6411,201700000.0
2007-11-19 11:38:00,1.6411,1.6412,1.641,1.641,149400000.0
2007-11-19 11:39:00,1.641,1.64155,1.641,1.6414,262800000.0
2007-11-19 11:40:00,1.6413,1.64225,1.6413,1.64195,232300000.0
2007-11-19 11:41:00,1.642,1.6422,1.64155,1.642,176500000.0
2007-11-19 11:42:00,1.642,1.6428,1.64195,1.64245,249300000.0
2007-11-19 11:43:00,1.64245,1.6435,1.64235,1.64295,315400000.0
2007-11-19 11:44:00,1.643,1.6436,1.64295,1.64345,166800000.0
2007-11-19 11:45:00,1.64345,1.6435,1.64305,1.6432,202300000.0
2007-11-19 11:46:00,1.6432,1.6433,1.6431,1.6431,172900000.0
2007-11-19 11:47:00,1.6431,1.6431,1.64275,1.6431,315300000.0
2007-11-19 11:48:00,1.6431,1.6434,1.6429,1.6433,94600000.0
2007-11-19 11:49:00,1.64345,1.64365,1.64325,1.6435,147100000.0
2007-11-19 11:50:00,1.6436,1.64375,1.64335,1.6437,213300000.0
2007-11-19 11:51:00,1.6437,1.6439,1.6432,1.64345,111700000.0
2007-11-19 11:52:00,1.64355,1.6438,1.6432,1.6438,105000000.0
2007-11-19 11:53:00,1.6438,1.64385,1.6432,1.64355,57000000.0
2007-11-19 11:54:00,1.64355,1.6436,1.64315,1.64315,24600000.0
2007-11-19 11:55:00,1.64315,1.6433,1.643,1.64325,40300000.0
2007-11-19 11:56:00,1.64325,1.6433,1.64295,1.64295,36500000.0
2007-11-19 11:57:00,1.64295,1.6432,1.64285,1.64295,332800005.0
2007-11-19 11:58:00,1.643,1.643,1.6427,1.6429,704800000.0
2007-11-19 11:59:00,1.6429,1.6432,1.64285,1.6429,36100000.0
2007-11-19 12:00:00,1.6429,1.6434,1.64275,1.6432,92700000.0
2007-11-19 12:01:00,1.6432,1.6439,1.6432,1.6439,130000000.0
2007-11-19 12:02:00,1.6438,1.6441,1.64355,1.6436,281000000.0
2007-11-19 12:03:00,1.64355,1.644,1.64295,1.64375,404800000.0
2007-11-19 12:04:00,1.6438,1.6446,1.6438,1.6444,155100000.0
2007-11-19 12:05:00,1.6444,1.6445,1.64395,1.644,172700000.0
2007-11-19 12:06:00,1.644,1.64445,1.64345,1.64445,407800002.0
2007-11-19 12:07:00,1.64455,1.64575,1.6443,1.6457,187200000.0
2007-11-19 12:08:00,1.6456,1.6462,1.64535,1.64555,278700000.0
2007-11-19 12:09:00,1.64555,1.6473,1.64525,1.6466,468500001.0
2007-11-19 12:10:00,1.64665,1.64785,1.6464,1.64715,394000000.0
2007-11-19 12:11:00,1.64695,1.64715,1.64665,1.6467,219900000.0
2007-11-19 12:12:00,1.6467,1.6467,1.64585,1.6462,291000000.0
2007-11-19 12:13:00,1.6462,1.6463,1.64565,1.6461,194600000.0
2007-11-19 12:14:00,1.646,1.64615,1.64565,1.646,118400000.0
2007-11-19 12:15:00,1.64605,1.6463,1.64585,1.64595,262400000.0
2007-11-19 12:16:00,1.64595,1.6461,1.64565,1.6458,216100000.0
2007-11-19 12:17:00,1.6456,1.6459,1.64555,1.64585,76700000.0
2007-11-19 12:18:00,1.64585,1.64585,1.64545,1.64545,115500000.0
2007-11-19 12:19:00,1.64545,1.6457,1.6454,1.64565,69700000.0
2007-11-19 12:20:00,1.64565,1.64575,1.6454,1.6457,75700000.0
2007-11-19 12:21:00,1.6457,1.6457,1.6451,1.6451,30200000.0
2007-11-19 12:22:00,1.6451,1.64525,1.6449,1.6452,100500000.0
2007-11-19 12:23:00,1.6452,1.6454,1.645,1.6453,93600000.0
2007-11-19 12:24:00,1.6454,1.6454,1.645,1.6453,112900000.0
2007-11-19 12:25:00,1.6453,1.6454,1.64515,1.64515,142000000.0
2007-11-19 12:26:00,1.64515,1.64535,1.64495,1.6451,179100000.0
2007-11-19 12:27:00,1.6451,1.6454,1.64495,1.6452,134500000.0
2007-11-19 12:28:00,1.6452,1.6454,1.64425,1.6445,305400000.0
2007-11-19 12:29:00,1.6445,1.6448,1.6444,1.6448,233800000.0
2007-11-19 12:30:00,1.6448,1.6452,1.64465,1.64505,229700000.0
2007-11-19 12:31:00,1.64505,1.64505,1.6447,1.64505,117800000.0
2007-11-19 12:32:00,1.645,1.6451,1.64425,1.6443,163000000.0
2007-11-19 12:33:00,1.6443,1.64445,1.64355,1.644,306400000.0
2007-11-19 12:34:00,1.644,1.6442,1.6438,1.64405,376800000.0
2007-11-19 12:35:00,1.64405,1.6442,1.64385,1.6441,156400000.0
2007-11-19 12:36:00,1.644,1.6442,1.64385,1.644,137600000.0
2007-11-19 12:37:00,1.6441,1.64435,1.64385,1.64385,171300000.0
2007-11-19 12:38:00,1.6439,1.6442,1.6439,1.6442,521400000.0
2007-11-19 12:39:00,1.6442,1.6442,1.644,1.644,64700000.0
2007-11-19 12:40:00,1.644,1.6441,1.64385,1.6439,55500000.0
2007-11-19 12:41:00,1.6439,1.6442,1.6439,1.6442,147100000.0
2007-11-19 12:42:00,1.64395,1.6442,1.64395,1.64415,105200000.0
2007-11-19 12:43:00,1.64415,1.64475,1.64405,1.64435,276700000.0
2007-11-19 12:44:00,1.64435,1.6444,1.64345,1.6435,279400000.0
2007-11-19 12:45:00,1.6435,1.6438,1.64345,1.6438,114900000.0
2007-11-19 12:46:00,1.6438,1.64385,1.6437,1.6438,133500000.0
2007-11-19 12:47:00,1.6438,1.6438,1.64305,1.64325,103900000.0
2007-11-19 12:48:00,1.64325,1.6435,1.6428,1.64315,315500000.0
2007-11-19 12:49:00,1.6432,1.64375,1.64265,1.64265,315800000.0
2007-11-19 12:50:00,1.6427,1.6427,1.6421,1.64225,174600000.0
2007-11-19 12:51:00,1.64225,1.6424,1.64185,1.6424,341100002.0
2007-11-19 12:52:00,1.6424,1.64265,1.64225,1.64245,165000000.0
2007-11-19 12:53:00,1.64245,1.6426,1.64225,1.64225,158600000.0
2007-11-19 12:54:00,1.64225,1.6424,1.64215,1.6423,192000000.0
2007-11-19 12:55:00,1.6423,1.6426,1.64205,1.64235,231500000.0
2007-11-19 12:56:00,1.6424,1.6425,1.64195,1.64195,231000000.0
2007-11-19 12:57:00,1.642,1.6421,1.64105,1.64135,183100000.0
2007-11-19 12:58:00,1.64135,1.6416,1.64125,1.6413,234000004.0
2007-11-19 12:59:00,1.64135,1.64215,1.64125,1.6419,373300000.0
2007-11-19 13:00:00,1.6419,1.64225,1.64175,1.6421,264400000.0
2007-11-19 13:01:00,1.6421,1.64215,1.64185,1.6419,163100000.0
2007-11-19 13:02:00,1.6419,1.6424,1.64185,1.6424,215000000.0
2007-11-19 13:03:00,1.6423,1.6425,1.6423,1.6424,76200000.0
2007-11-19 13:04:00,1.64245,1.6427,1.64235,1.64235,129500000.0
2007-11-19 13:05:00,1.64235,1.6426,1.64225,1.64235,95000000.0
2007-11-19 13:06:00,1.64235,1.64305,1.64235,1.64265,162400000.0
2007-11-19 13:07:00,1.6429,1.6432,1.64255,1.6431,116500000.0
2007-11-19 13:08:00,1.6431,1.6434,1.6429,1.6429,102700000.0
2007-11-19 13:09:00,1.6428,1.64355,1.64245,1.64325,115600000.0
2007-11-19 13:10:00,1.6433,1.6439,1.64315,1.64325,96300000.0
2007-11-19 13:11:00,1.64345,1.6437,1.6433,1.6433,131600000.0
2007-11-19 13:12:00,1.6433,1.64355,1.6431,1.6434,135100000.0
2007-11-19 13:13:00,1.6434,1.64385,1.6434,1.64385,91800000.0
2007-11-19 13:14:00,1.6439,1.6444,1.6437,1.64385,147200000.0
2007-11-19 13:15:00,1.6439,1.64395,1.6433,1.64345,117600000.0
2007-11-19 13:16:00,1.64345,1.64345,1.6431,1.6432,185700000.0
2007-11-19 13:17:00,1.6432,1.6432,1.64305,1.6432,79500000.0
2007-11-19 13:18:00,1.64315,1.6432,1.6431,1.64315,98000000.0
2007-11-19 13:19:00,1.6432,1.6438,1.64315,1.6438,107200000.0
2007-11-19 13:20:00,1.6438,1.6439,1.6437,1.6439,122700000.0
2007-11-19 13:21:00,1.64385,1.6441,1.6438,1.6439,145000000.0
2007-11-19 13:22:00,1.6439,1.644,1.64345,1.64365,144600000.0
2007-11-19 13:23:00,1.6437,1.644,1.64325,1.64355,154700000.0
2007-11-19 13:24:00,1.6436,1.64375,1.6434,1.64355,271900000.0
2007-11-19 13:25:00,1.64345,1.6437,1.64295,1.64315,254600000.0
2007-11-19 13:26:00,1.6433,1.6446,1.6431,1.64425,202500000.0
2007-11-19 13:27:00,1.64425,1.6446,1.64385,1.644,221100000.0
2007-11-19 13:28:00,1.64395,1.64445,1.64395,1.6441,62600000.0
2007-11-19 13:29:00,1.6441,1.64415,1.64365,1.6438,79300000.0
2007-11-19 13:30:00,1.6437,1.6438,1.6431,1.6431,233900000.0
2007-11-19 13:31:00,1.6431,1.6432,1.64285,1.64315,103300000.0
2007-11-19 13:32:00,1.64315,1.6442,1.64315,1.64395,400300000.0
2007-11-19 13:33:00,1.64395,1.6441,1.6434,1.64385,198500000.0
2007-11-19 13:34:00,1.64385,1.644,1.6438,1.64385,119400000.0
2007-11-19 13:35:00,1.6439,1.64405,1.6437,1.6437,81800000.0
2007-11-19 13:36:00,1.6437,1.6437,1.6434,1.6435,89100000.0
2007-11-19 13:37:00,1.64345,1.644,1.64345,1.6439,97700000.0
2007-11-19 13:38:00,1.6439,1.64395,1.64365,1.6438,85600000.0
2007-11-19 13:39:00,1.64375,1.6438,1.64355,1.64365,56000000.0
2007-11-19 13:40:00,1.64365,1.644,1.6436,1.64385,158600000.0
2007-11-19 13:41:00,1.6439,1.6439,1.64365,1.6439,61700000.0
2007-11-19 13:42:00,1.6439,1.64425,1.64385,1.64395,90600000.0
2007-11-19 13:43:00,1.644,1.6448,1.644,1.6445,131100000.0
2007-11-19 13:44:00,1.6445,1.6445,1.6444,1.6444,33600000.0
2007-11-19 13:45:00,1.6444,1.64445,1.64415,1.64445,9200000.0
2007-11-19 13:46:00,1.64445,1.64445,1.64415,1.6444,82800000.0
2007-11-19 13:47:00,1.64445,1.64445,1.6443,1.6444,64300000.0
2007-11-19 13:48:00,1.6444,1.64465,1.64435,1.6444,92300000.0
2007-11-19 13:49:00,1.6444,1.6449,1.6444,1.6446,126300000.0
2007-11-19 13:50:00,1.6446,1.64465,1.64445,1.6446,48700000.0
2007-11-19 13:51:00,1.6446,1.6446,1.6444,1.6445,63300000.0
2007-11-19 13:52:00,1.6445,1.6445,1.64415,1.6445,24300000.0
2007-11-19 13:53:00,1.6445,1.64465,1.64445,1.6446,73100000.0
2007-11-19 13:54:00,1.6446,1.64465,1.6445,1.64465,43300000.0
2007-11-19 13:55:00,1.64465,1.64465,1.6443,1.64465,36800000.0
2007-11-19 13:56:00,1.64465,1.64475,1.64455,1.64475,59200000.0
2007-11-19 13:57:00,1.64475,1.64485,1.64465,1.64465,32800000.0
2007-11-19 13:58:00,1.64465,1.64465,1.6443,1.6446,109600000.0
2007-11-19 13:59:00,1.6446,1.6448,1.64435,1.6446,101100000.0
2007-11-19 14:00:00,1.6445,1.64495,1.6444,1.64475,160900000.0
2007-11-19 14:01:00,1.6448,1.64505,1.6441,1.64415,241200000.0
2007-11-19 14:02:00,1.6442,1.6445,1.6438,1.6441,118100000.0
2007-11-19 14:03:00,1.6441,1.6443,1.644,1.644,63200000.0
2007-11-19 14:04:00,1.644,1.64425,1.6439,1.64415,62700000.0
2007-11-19 14:05:00,1.64415,1.6443,1.64405,1.6441,90000000.0
2007-11-19 14:06:00,1.64415,1.64435,1.6441,1.64435,27000000.0
2007-11-19 14:07:00,1.6443,1.64445,1.6443,1.6443,49000000.0
2007-11-19 14:08:00,1.6443,1.64445,1.64415,1.6443,94700000.0
2007-11-19 14:09:00,1.6443,1.64445,1.64425,1.64445,66500000.0
2007-11-19 14:10:00,1.6444,1.64475,1.6443,1.64475,85500000.0
2007-11-19 14:11:00,1.64475,1.64485,1.6445,1.64455,28300000.0
2007-11-19 14:12:00,1.64455,1.64455,1.644,1.6444,129400000.0
2007-11-19 14:13:00,1.6444,1.64485,1.6443,1.64485,103800000.0
2007-11-19 14:14:00,1.64485,1.64485,1.6445,1.6445,26400000.0
2007-11-19 14:15:00,1.6445,1.6447,1.6445,1.6447,62100000.0
2007-11-19 14:16:00,1.64465,1.64465,1.6442,1.6443,26600000.0
2007-11-19 14:17:00,1.6443,1.64435,1.644,1.6441,125400000.0
2007-11-19 14:18:00,1.64405,1.6445,1.64405,1.64435,83300000.0
2007-11-19 14:19:00,1.64435,1.64435,1.64365,1.64385,69500000.0
2007-11-19 14:20:00,1.64385,1.6443,1.64375,1.6441,87200000.0
2007-11-19 14:21:00,1.6441,1.64415,1.64395,1.6441,58900000.0
2007-11-19 14:22:00,1.6441,1.64415,1.64355,1.64375,40600000.0
2007-11-19 14:23:00,1.64375,1.64395,1.64345,1.64385,21000000.0
2007-11-19 14:24:00,1.64385,1.6439,1.64385,1.64385,19800000.0
2007-11-19 14:25:00,1.64375,1.64405,1.64375,1.6438,26900000.0
2007-11-19 14:26:00,1.6438,1.6439,1.64345,1.6436,116900000.0
2007-11-19 14:27:00,1.64375,1.6439,1.64365,1.6438,301000000.0
2007-11-19 14:28:00,1.6438,1.6438,1.6437,1.64375,41500000.0
2007-11-19 14:29:00,1.6437,1.64405,1.6436,1.64405,306099999.0
2007-11-19 14:30:00,1.64415,1.6442,1.64365,1.6437,167500000.0
2007-11-19 14:31:00,1.6437,1.6437,1.64325,1.64335,188300000.0
2007-11-19 14:32:00,1.64335,1.6436,1.6432,1.6436,181700000.0
2007-11-19 14:33:00,1.6436,1.6436,1.6433,1.6435,104500000.0
2007-11-19 14:34:00,1.6435,1.6437,1.6434,1.6434,228400000.0
2007-11-19 14:35:00,1.6435,1.6439,1.6433,1.64375,177700000.0
2007-11-19 14:36:00,1.64375,1.6441,1.64355,1.6438,213400000.0
2007-11-19 14:37:00,1.6438,1.6442,1.64355,1.6436,156100000.0
2007-11-19 14:38:00,1.6436,1.6436,1.64335,1.6435,149400000.0
2007-11-19 14:39:00,1.6435,1.6437,1.6435,1.64355,111100000.0
2007-11-19 14:40:00,1.64355,1.64385,1.6435,1.6438,199400000.0
2007-11-19 14:41:00,1.6438,1.6442,1.64375,1.6439,135900000.0
2007-11-19 14:42:00,1.64395,1.644,1.64355,1.64355,161300000.0
2007-11-19 14:43:00,1.64365,1.6438,1.6436,1.6438,81700000.0
2007-11-19 14:44:00,1.6438,1.6438,1.64375,1.6438,112700000.0
2007-11-19 14:45:00,1.6438,1.6441,1.64355,1.64405,299300000.0
2007-11-19 14:46:00,1.64405,1.6445,1.64375,1.6444,201200000.0
2007-11-19 14:47:00,1.6444,1.6444,1.6438,1.644,150400000.0
2007-11-19 14:48:00,1.6441,1.6442,1.6437,1.6439,173600000.0
2007-11-19 14:49:00,1.6439,1.6444,1.6439,1.6441,173200000.0
2007-11-19 14:50:00,1.644,1.6442,1.64355,1.64385,291900000.0
2007-11-19 14:51:00,1.6439,1.6441,1.64375,1.6441,204600000.0
2007-11-19 14:52:00,1.6441,1.6442,1.64385,1.6441,179300000.0
2007-11-19 14:53:00,1.6441,1.64505,1.64385,1.64445,256300000.0
2007-11-19 14:54:00,1.64445,1.64445,1.64395,1.64435,120300000.0
2007-11-19 14:55:00,1.64435,1.6448,1.6443,1.6445,153500000.0
2007-11-19 14:56:00,1.6445,1.6446,1.6441,1.6442,137400000.0
2007-11-19 14:57:00,1.6442,1.64425,1.64375,1.64405,49000000.0
2007-11-19 14:58:00,1.644,1.6443,1.64395,1.64415,151900000.0
2007-11-19 14:59:00,1.6441,1.6443,1.64405,1.64415,126200000.0
2007-11-19 15:00:00,1.64415,1.64455,1.644,1.64455,100300000.0
2007-11-19 15:01:00,1.64455,1.6446,1.64455,1.64455,20800000.0
2007-11-19 15:02:00,1.64455,1.64485,1.6443,1.64485,144600000.0
2007-11-19 15:03:00,1.64485,1.64485,1.64455,1.64455,85300000.0
2007-11-19 15:04:00,1.64455,1.64465,1.6444,1.6445,72500000.0
2007-11-19 15:05:00,1.64445,1.6445,1.64425,1.6445,110500000.0
2007-11-19 15:06:00,1.6444,1.6446,1.6443,1.6445,146400000.0
2007-11-19 15:07:00,1.6445,1.6445,1.64355,1.64355,243600000.0
2007-11-19 15:08:00,1.6436,1.644,1.64345,1.64395,306100000.0
2007-11-19 15:09:00,1.64395,1.6443,1.64395,1.6442,208500000.0
2007-11-19 15:10:00,1.6442,1.6443,1.644,1.644,77200000.0
2007-11-19 15:11:00,1.644,1.6445,1.644,1.6443,248700000.0
2007-11-19 15:12:00,1.6443,1.6446,1.64395,1.64455,214400000.0
2007-11-19 15:13:00,1.64445,1.64505,1.6444,1.645,197000000.0
2007-11-19 15:14:00,1.645,1.6456,1.6448,1.6455,230900000.0
2007-11-19 15:15:00,1.64545,1.6458,1.64535,1.6458,252900000.0
2007-11-19 15:16:00,1.6458,1.6462,1.64525,1.6453,314300000.0
2007-11-19 15:17:00,1.6454,1.64605,1.64515,1.6456,443400000.0
2007-11-19 15:18:00,1.6456,1.64585,1.64525,1.64545,277300000.0
2007-11-19 15:19:00,1.64545,1.64605,1.64545,1.6457,366400000.0
2007-11-19 15:20:00,1.6457,1.6457,1.64535,1.6456,145000000.0
2007-11-19 15:21:00,1.6456,1.6456,1.6449,1.6451,330700000.0
2007-11-19 15:22:00,1.64495,1.6459,1.64465,1.6455,269100000.0
2007-11-19 15:23:00,1.6455,1.6459,1.64545,1.64545,193300000.0
2007-11-19 15:24:00,1.6455,1.6458,1.6455,1.64565,270400000.0
2007-11-19 15:25:00,1.64565,1.64575,1.64555,1.6456,180100000.0
2007-11-19 15:26:00,1.6456,1.6457,1.6452,1.6456,293800000.0
2007-11-19 15:27:00,1.6456,1.6459,1.64555,1.6456,115300000.0
2007-11-19 15:28:00,1.6457,1.64585,1.64555,1.64585,131300000.0
2007-11-19 15:29:00,1.64585,1.64615,1.64525,1.6457,417600000.0
2007-11-19 15:30:00,1.6457,1.6457,1.6453,1.6456,276100000.0
2007-11-19 15:31:00,1.6457,1.6457,1.6453,1.6456,194800000.0
2007-11-19 15:32:00,1.6456,1.6456,1.64435,1.6445,176900000.0
2007-11-19 15:33:00,1.6445,1.6449,1.64445,1.6447,283300000.0
2007-11-19 15:34:00,1.64475,1.6449,1.64455,1.64485,203500000.0
2007-11-19 15:35:00,1.64485,1.64495,1.6447,1.6449,111200000.0
2007-11-19 15:36:00,1.6449,1.645,1.6445,1.6446,110500000.0
2007-11-19 15:37:00,1.645,1.6453,1.6449,1.6452,333700000.0
2007-11-19 15:38:00,1.6453,1.6453,1.6449,1.64495,127600000.0
2007-11-19 15:39:00,1.64495,1.6452,1.6449,1.6452,111800000.0
2007-11-19 15:40:00,1.6452,1.6452,1.6449,1.6449,97200000.0
2007-11-19 15:41:00,1.645,1.6452,1.6449,1.6452,107300000.0
2007-11-19 15:42:00,1.6452,1.6452,1.64505,1.6451,161100000.0
2007-11-19 15:43:00,1.6451,1.6454,1.6451,1.6454,200800000.0
2007-11-19 15:44:00,1.6454,1.6454,1.64515,1.64515,156000000.0
2007-11-19 15:45:00,1.6452,1.6453,1.6451,1.6452,161000000.0
2007-11-19 15:46:00,1.6452,1.64535,1.64505,1.6453,132300000.0
2007-11-19 15:47:00,1.6453,1.6454,1.64515,1.6452,68900000.0
2007-11-19 15:48:00,1.64515,1.64525,1.64495,1.64515,79200000.0
2007-11-19 15:49:00,1.6451,1.6454,1.64495,1.6451,181900000.0
2007-11-19 15:50:00,1.6451,1.64575,1.64495,1.6457,308400000.0
2007-11-19 15:51:00,1.6457,1.64605,1.64555,1.6459,265800000.0
2007-11-19 15:52:00,1.6459,1.64605,1.64575,1.64575,132500000.0
2007-11-19 15:53:00,1.64575,1.6459,1.6456,1.6459,108900000.0
2007-11-19 15:54:00,1.6459,1.6461,1.6458,1.6459,180100000.0
2007-11-19 15:55:00,1.6459,1.6466,1.6458,1.64635,154900000.0
2007-11-19 15:56:00,1.64635,1.64645,1.6456,1.646,352100000.0
2007-11-19 15:57:00,1.64605,1.64655,1.64595,1.6461,109500000.0
2007-11-19 15:58:00,1.6461,1.64615,1.64565,1.6458,73400000.0
2007-11-19 15:59:00,1.6458,1.646,1.64575,1.646,152500000.0
2007-11-19 16:00:00,1.646,1.6466,1.6459,1.64655,378500000.0
2007-11-19 16:01:00,1.6466,1.6469,1.6464,1.6469,215900000.0
2007-11-19 16:02:00,1.6469,1.6471,1.6467,1.647,194900000.0
2007-11-19 16:03:00,1.647,1.64705,1.6468,1.64705,42700000.0
2007-11-19 16:04:00,1.64705,1.64715,1.64675,1.647,94600000.0
2007-11-19 16:05:00,1.647,1.6473,1.6469,1.6469,259200000.0
2007-11-19 16:06:00,1.6469,1.6469,1.6467,1.6467,121400000.0
2007-11-19 16:07:00,1.6467,1.6468,1.64655,1.6467,101500000.0
2007-11-19 16:08:00,1.6467,1.6473,1.64625,1.6463,200400000.0
2007-11-19 16:09:00,1.6463,1.647,1.6461,1.64635,226200000.0
2007-11-19 16:10:00,1.6464,1.6467,1.64615,1.6465,257200000.0
2007-11-19 16:11:00,1.6465,1.64705,1.6463,1.6464,230800000.0
2007-11-19 16:12:00,1.64645,1.64735,1.6463,1.64735,134300000.0
2007-11-19 16:13:00,1.64735,1.64745,1.6467,1.647,225000000.0
2007-11-19 16:14:00,1.647,1.64725,1.6468,1.64695,195400000.0
2007-11-19 16:15:00,1.64695,1.64695,1.6464,1.64675,156900000.0
2007-11-19 16:16:00,1.64675,1.64695,1.6466,1.64685,151600000.0
2007-11-19 16:17:00,1.6468,1.64705,1.6467,1.647,79900000.0
2007-11-19 16:18:00,1.647,1.6471,1.6467,1.6471,207900000.0
2007-11-19 16:19:00,1.6471,1.6475,1.6469,1.6475,478799999.0
2007-11-19 16:20:00,1.6475,1.6478,1.6473,1.6478,241300000.0
2007-11-19 16:21:00,1.6478,1.6488,1.6477,1.6488,238900000.0
2007-11-19 16:22:00,1.6488,1.6489,1.64815,1.6482,281100000.0
2007-11-19 16:23:00,1.6482,1.6482,1.64765,1.6479,314000000.0
2007-11-19 16:24:00,1.6479,1.648,1.6477,1.6479,218200000.0
2007-11-19 16:25:00,1.6479,1.6479,1.6477,1.64785,145100000.0
2007-11-19 16:26:00,1.6478,1.6479,1.6474,1.6476,417800000.0
2007-11-19 16:27:00,1.6476,1.6477,1.6471,1.64735,290300000.0
2007-11-19 16:28:00,1.64735,1.64735,1.6468,1.64685,169900000.0
2007-11-19 16:29:00,1.64685,1.64705,1.6463,1.64635,239300000.0
2007-11-19 16:30:00,1.64635,1.6466,1.6457,1.6459,355700000.0
2007-11-19 16:31:00,1.6459,1.64605,1.6456,1.6459,399500000.0
2007-11-19 16:32:00,1.6458,1.64665,1.6452,1.64665,226800000.0
2007-11-19 16:33:00,1.64665,1.64665,1.6458,1.6464,253100000.0
2007-11-19 16:34:00,1.6464,1.64675,1.64605,1.6466,275500000.0
2007-11-19 16:35:00,1.6465,1.64705,1.6462,1.64685,93400000.0
2007-11-19 16:36:00,1.6469,1.6478,1.64665,1.6478,225800000.0
2007-11-19 16:37:00,1.6478,1.648,1.64725,1.64745,379300000.0
2007-11-19 16:38:00,1.64745,1.6476,1.64705,1.6475,294300000.0
2007-11-19 16:39:00,1.64755,1.6479,1.64745,1.6475,602999999.0
2007-11-19 16:40:00,1.6474,1.648,1.6473,1.6479,618400007.0
2007-11-19 16:41:00,1.6479,1.6479,1.6476,1.6477,377650000.0
2007-11-19 16:42:00,1.6477,1.6484,1.6475,1.6481,517100000.0
2007-11-19 16:43:00,1.6481,1.6482,1.6475,1.64785,138600000.0
2007-11-19 16:44:00,1.64785,1.648,1.6476,1.64785,166200001.0
2007-11-19 16:45:00,1.64785,1.648,1.6475,1.6479,395000000.0
2007-11-19 16:46:00,1.6478,1.64835,1.6478,1.6483,369900000.0
2007-11-19 16:47:00,1.6483,1.6483,1.6475,1.6476,347800000.0
2007-11-19 16:48:00,1.6475,1.6476,1.647,1.64745,539000000.0
2007-11-19 16:49:00,1.64755,1.6479,1.6474,1.6475,411200000.0
2007-11-19 16:50:00,1.6475,1.648,1.6475,1.64785,335400000.0
2007-11-19 16:51:00,1.6479,1.6483,1.6477,1.6482,474000000.0
2007-11-19 16:52:00,1.6482,1.6482,1.64755,1.6478,355300000.0
2007-11-19 16:53:00,1.6478,1.64785,1.6473,1.6476,252400000.0
2007-11-19 16:54:00,1.6476,1.64765,1.647,1.6474,288500000.0
2007-11-19 16:55:00,1.6474,1.6478,1.6472,1.6474,423300000.0
2007-11-19 16:56:00,1.6474,1.6479,1.6472,1.6478,485500000.0
2007-11-19 16:57:00,1.6478,1.6479,1.64755,1.6477,199900000.0
2007-11-19 16:58:00,1.64775,1.6482,1.64775,1.648,189900000.0
2007-11-19 16:59:00,1.6479,1.64845,1.6478,1.648,232900000.0
2007-11-19 17:00:00,1.648,1.6485,1.64795,1.6485,265200000.0
2007-11-19 17:01:00,1.6485,1.64925,1.6485,1.6489,307300000.0
2007-11-19 17:02:00,1.6489,1.64935,1.6488,1.6489,224100000.0
2007-11-19 17:03:00,1.6489,1.64915,1.6487,1.64885,165300000.0
2007-11-19 17:04:00,1.64885,1.64915,1.64865,1.6489,219100000.0
2007-11-19 17:05:00,1.649,1.64925,1.64875,1.6491,483000000.0
2007-11-19 17:06:00,1.6491,1.6498,1.64905,1.6493,492000000.0
2007-11-19 17:07:00,1.6493,1.6503,1.6493,1.64995,639700000.0
2007-11-19 17:08:00,1.64995,1.6502,1.64975,1.6499,482800000.0
2007-11-19 17:09:00,1.6499,1.6502,1.6491,1.64915,646900000.0
2007-11-19 17:10:00,1.6492,1.65,1.6491,1.65,402600000.0
2007-11-19 17:11:00,1.65,1.6508,1.6498,1.65005,604400000.0
2007-11-19 17:12:00,1.65005,1.6508,1.64995,1.6507,497100000.0
2007-11-19 17:13:00,1.6506,1.65105,1.6505,1.6507,432900000.0
2007-11-19 17:14:00,1.6507,1.65095,1.6497,1.65,565500000.0
2007-11-19 17:15:00,1.65,1.6512,1.65,1.65105,464699999.0
2007-11-19 17:16:00,1.65105,1.65155,1.6509,1.6512,383200000.0
2007-11-19 17:17:00,1.6512,1.6518,1.65075,1.651,668000000.0
2007-11-19 17:18:00,1.651,1.65185,1.651,1.6512,609400000.0
2007-11-19 17:19:00,1.6512,1.6514,1.65095,1.65115,425950000.0
2007-11-19 17:20:00,1.65115,1.65115,1.65045,1.65055,630799999.0
2007-11-19 17:21:00,1.65065,1.6516,1.65065,1.6516,471000000.0
2007-11-19 17:22:00,1.6516,1.65165,1.65095,1.6514,503800000.0
2007-11-19 17:23:00,1.6514,1.6518,1.65115,1.6516,338700000.0
2007-11-19 17:24:00,1.6516,1.6516,1.6511,1.6515,202900000.0
2007-11-19 17:25:00,1.6515,1.6516,1.65105,1.65125,490450000.0
2007-11-19 17:26:00,1.65125,1.65145,1.6507,1.65075,179400000.0
2007-11-19 17:27:00,1.6508,1.6511,1.6505,1.6509,623600000.0
2007-11-19 17:28:00,1.6509,1.6511,1.6506,1.651,754799999.0
2007-11-19 17:29:00,1.651,1.65165,1.6508,1.65105,560400000.0
2007-11-19 17:30:00,1.6511,1.6517,1.65105,1.65145,679600001.0
2007-11-19 17:31:00,1.6514,1.65375,1.6514,1.65335,534600000.0
2007-11-19 17:32:00,1.65345,1.65395,1.6531,1.65325,592300000.0
2007-11-19 17:33:00,1.6533,1.6541,1.65325,1.6541,476100001.0
2007-11-19 17:34:00,1.6541,1.6541,1.65335,1.6534,595900000.0
2007-11-19 17:35:00,1.6534,1.6547,1.65325,1.6545,678000000.0
2007-11-19 17:36:00,1.6547,1.6547,1.6539,1.654,534800000.0
2007-11-19 17:37:00,1.654,1.65445,1.6534,1.6534,372500000.0
2007-11-19 17:38:00,1.6534,1.65455,1.6534,1.65445,634400000.0
2007-11-19 17:39:00,1.6544,1.6547,1.6539,1.65445,483800000.0
2007-11-19 17:40:00,1.65445,1.6548,1.6539,1.65445,370900000.0
2007-11-19 17:41:00,1.6545,1.6551,1.65445,1.6551,678600000.0
2007-11-19 17:42:00,1.6551,1.6551,1.6538,1.65385,683100000.0
2007-11-19 17:43:00,1.65385,1.65435,1.6537,1.6539,566600000.0
2007-11-19 17:44:00,1.6538,1.6545,1.6538,1.6545,553000000.0
2007-11-19 17:45:00,1.6545,1.6545,1.65415,1.6544,622600000.0
2007-11-19 17:46:00,1.6544,1.6544,1.65385,1.6539,375900000.0
2007-11-19 17:47:00,1.6539,1.65495,1.6539,1.6545,188400000.0
2007-11-19 17:48:00,1.6545,1.6545,1.6539,1.65395,368000000.0
2007-11-19 17:49:00,1.65395,1.6546,1.6539,1.6545,294400000.0
2007-11-19 17:50:00,1.6546,1.65465,1.65375,1.65425,458599999.0
2007-11-19 17:51:00,1.65425,1.65435,1.654,1.6543,302300000.0
2007-11-19 17:52:00,1.6544,1.6548,1.65405,1.6548,689400000.0
2007-11-19 17:53:00,1.65475,1.6553,1.65475,1.65495,454200000.0
2007-11-19 17:54:00,1.65495,1.6551,1.6548,1.6548,493300000.0
2007-11-19 17:55:00,1.65485,1.6553,1.65485,1.6549,158300000.0
2007-11-19 17:56:00,1.65485,1.65545,1.65485,1.65525,156000000.0
2007-11-19 17:57:00,1.6552,1.6555,1.655,1.6552,414100000.0
2007-11-19 17:58:00,1.6552,1.6553,1.6546,1.6546,254300000.0
2007-11-19 17:59:00,1.6546,1.65525,1.6539,1.65515,479999999.0
2007-11-19 18:00:00,1.65515,1.6552,1.65425,1.65425,672400000.0
2007-11-19 18:01:00,1.6542,1.6546,1.654,1.6543,586500000.0
2007-11-19 18:02:00,1.6543,1.65485,1.6543,1.6548,320200000.0
2007-11-19 18:03:00,1.6548,1.6552,1.6545,1.655,621900000.0
2007-11-19 18:04:00,1.655,1.65525,1.6546,1.6546,415200000.0
2007-11-19 18:05:00,1.6546,1.65465,1.65435,1.6544,213800000.0
2007-11-19 18:06:00,1.6544,1.65475,1.65425,1.6544,741400000.0
2007-11-19 18:07:00,1.6545,1.65485,1.6543,1.65485,235399999.0
2007-11-19 18:08:00,1.65485,1.65495,1.6545,1.6547,385400000.0
2007-11-19 18:09:00,1.6547,1.6551,1.6546,1.655,762299999.0
2007-11-19 18:10:00,1.655,1.65525,1.6548,1.6548,783900000.0
2007-11-19 18:11:00,1.6547,1.65555,1.6547,1.6554,507700000.0
2007-11-19 18:12:00,1.6554,1.65665,1.6553,1.65605,959949999.0
2007-11-19 18:13:00,1.65605,1.65635,1.65515,1.65585,450500000.0
2007-11-19 18:14:00,1.656,1.65615,1.6551,1.6554,344100000.0
2007-11-19 18:15:00,1.65555,1.6559,1.6554,1.6554,932399999.0
2007-11-19 18:16:00,1.6554,1.6555,1.6542,1.6545,865800000.0
2007-11-19 18:17:00,1.6545,1.6547,1.65375,1.654,832800000.0
2007-11-19 18:18:00,1.654,1.6542,1.6533,1.6537,640100000.0
2007-11-19 18:19:00,1.6537,1.65405,1.6533,1.6534,221400000.0
2007-11-19 18:20:00,1.6534,1.65375,1.6533,1.6534,312600000.0
2007-11-19 18:21:00,1.6534,1.6542,1.6533,1.6542,133400000.0
2007-11-19 18:22:00,1.6542,1.6542,1.65355,1.6537,404700000.0
2007-11-19 18:23:00,1.65365,1.6544,1.65365,1.6542,622200000.0
2007-11-19 18:24:00,1.6541,1.65465,1.6537,1.6538,492500000.0
2007-11-19 18:25:00,1.6538,1.6544,1.6537,1.6544,736199998.0
2007-11-19 18:26:00,1.6544,1.6546,1.65415,1.6545,505500000.0
2007-11-19 18:27:00,1.6545,1.6555,1.6543,1.65535,878400000.0
2007-11-19 18:28:00,1.65535,1.6561,1.65535,1.6561,415900000.0
2007-11-19 18:29:00,1.6561,1.657,1.6561,1.65695,732200000.0
2007-11-19 18:30:00,1.65695,1.6581,1.6569,1.658,554200000.0
2007-11-19 18:31:00,1.658,1.6581,1.65655,1.6569,538100000.0
2007-11-19 18:32:00,1.6569,1.6569,1.6556,1.6556,695200000.0
2007-11-19 18:33:00,1.6556,1.6566,1.6554,1.6566,577700000.0
2007-11-19 18:34:00,1.6566,1.6566,1.6554,1.65595,487599999.0
2007-11-19 18:35:00,1.656,1.6561,1.6555,1.6556,699600001.0
2007-11-19 18:36:00,1.6556,1.6565,1.65555,1.6564,510500000.0
2007-11-19 18:37:00,1.6565,1.6565,1.6558,1.656,447600000.0
2007-11-19 18:38:00,1.656,1.656,1.6551,1.6552,614800000.0
2007-11-19 18:39:00,1.6552,1.65585,1.65495,1.655,776999999.0
2007-11-19 18:40:00,1.655,1.6552,1.6544,1.6544,724700000.0
2007-11-19 18:41:00,1.6544,1.6547,1.65415,1.65415,556400000.0
2007-11-19 18:42:00,1.65415,1.6547,1.65415,1.65435,577000000.0
2007-11-19 18:43:00,1.6544,1.6556,1.6543,1.6553,799800000.0
2007-11-19 18:44:00,1.6553,1.6553,1.65495,1.655,699400000.0
2007-11-19 18:45:00,1.655,1.6555,1.655,1.6554,397300000.0
2007-11-19 18:46:00,1.6554,1.6563,1.6554,1.6559,693300002.0
2007-11-19 18:47:00,1.6559,1.6565,1.6557,1.6565,535800001.0
2007-11-19 18:48:00,1.6565,1.6568,1.6563,1.6568,294500000.0
2007-11-19 18:49:00,1.6567,1.6572,1.65645,1.65695,462500000.0
2007-11-19 18:50:00,1.65695,1.6577,1.65675,1.6577,915800006.0
2007-11-19 18:51:00,1.6577,1.658,1.6574,1.6579,667500001.0
2007-11-19 18:52:00,1.6579,1.6579,1.65745,1.65765,617900003.0
2007-11-19 18:53:00,1.65745,1.6577,1.65745,1.6577,504600000.0
2007-11-19 18:54:00,1.6577,1.6578,1.6575,1.6578,569400002.0
2007-11-19 18:55:00,1.6578,1.6578,1.65745,1.6577,595400000.0
2007-11-19 18:56:00,1.6577,1.6578,1.6575,1.6576,560700000.0
2007-11-19 18:57:00,1.6576,1.65875,1.65735,1.6587,530500000.0
2007-11-19 18:58:00,1.6587,1.65925,1.65855,1.659,926799997.0
2007-11-19 18:59:00,1.659,1.6592,1.6586,1.6591,829200000.0
2007-11-19 19:00:00,1.6592,1.6593,1.659,1.6592,666200000.0
2007-11-19 19:01:00,1.6592,1.6593,1.6587,1.65875,468500000.0
2007-11-19 19:02:00,1.6587,1.65895,1.6584,1.65865,580000001.0
2007-11-19 19:03:00,1.6587,1.65875,1.6582,1.6586,527200000.0
2007-11-19 19:04:00,1.65855,1.6586,1.6578,1.6581,891499998.0
2007-11-19 19:05:00,1.6581,1.6583,1.658,1.65805,588400000.0
2007-11-19 19:06:00,1.65805,1.6589,1.65805,1.6588,573800000.0
2007-11-19 19:07:00,1.65875,1.6589,1.65855,1.65855,574400000.0
2007-11-19 19:08:00,1.6586,1.65885,1.65845,1.65865,626300000.0
2007-11-19 19:09:00,1.65865,1.6587,1.6582,1.6583,1001400000.0
2007-11-19 19:10:00,1.65825,1.65855,1.6581,1.6584,722600000.0
2007-11-19 19:11:00,1.6586,1.6586,1.6584,1.6586,326000000.0
2007-11-19 19:12:00,1.6586,1.6586,1.65795,1.65795,577300000.0
2007-11-19 19:13:00,1.658,1.6587,1.65795,1.6587,619200000.0
2007-11-19 19:14:00,1.6586,1.6589,1.6584,1.6586,520000000.0
2007-11-19 19:15:00,1.6586,1.65875,1.6579,1.658,374700000.0
2007-11-19 19:16:00,1.6579,1.6582,1.6579,1.65805,411900000.0
2007-11-19 19:17:00,1.658,1.658,1.6576,1.6576,651700000.0
2007-11-19 19:18:00,1.6576,1.658,1.65745,1.6576,580800000.0
2007-11-19 19:19:00,1.6575,1.6577,1.65635,1.6567,852899996.0
2007-11-19 19:20:00,1.6566,1.657,1.6565,1.65675,609300000.0
2007-11-19 19:21:00,1.65675,1.65685,1.6562,1.6562,197500000.0
2007-11-19 19:22:00,1.65615,1.6562,1.6557,1.6558,582800001.0
2007-11-19 19:23:00,1.6558,1.65605,1.65575,1.6559,239800000.0
2007-11-19 19:24:00,1.6559,1.6559,1.6551,1.6551,510899995.0
2007-11-19 19:25:00,1.6551,1.6552,1.6545,1.6549,804000000.0
2007-11-19 19:26:00,1.65495,1.6562,1.65495,1.6557,970200001.0
2007-11-19 19:27:00,1.6557,1.6557,1.65485,1.6551,612100000.0
2007-11-19 19:28:00,1.6551,1.6553,1.65475,1.6549,657500003.0
2007-11-19 19:29:00,1.6549,1.6553,1.6547,1.6549,435300000.0
2007-11-19 19:30:00,1.6549,1.65545,1.65465,1.65545,383100000.0
2007-11-19 19:31:00,1.6555,1.65555,1.6553,1.6554,41300000.0
2007-11-19 19:32:00,1.6554,1.6555,1.65515,1.65525,60700000.0
2007-11-19 19:33:00,1.6553,1.65655,1.65515,1.6562,422600000.0
2007-11-19 19:34:00,1.6563,1.65645,1.656,1.6563,485300004.0
2007-11-19 19:35:00,1.6563,1.65645,1.65605,1.65645,187800002.0
2007-11-19 19:36:00,1.65645,1.65655,1.65585,1.656,158800000.0
2007-11-19 19:37:00,1.656,1.6561,1.65515,1.65525,168699999.0
2007-11-19 19:38:00,1.65525,1.6554,1.65515,1.65535,50500000.0
2007-11-19 19:39:00,1.65535,1.6554,1.6553,1.6554,22200000.0
2007-11-19 19:40:00,1.6554,1.6554,1.65505,1.6552,98100000.0
2007-11-19 19:41:00,1.6552,1.6553,1.6552,1.65525,33600000.0
2007-11-19 19:42:00,1.65525,1.6553,1.6551,1.6551,33800000.0
2007-11-19 19:43:00,1.6551,1.6551,1.65485,1.6549,115500000.0
2007-11-19 19:44:00,1.6549,1.655,1.6549,1.65495,158800000.0
2007-11-19 19:45:00,1.65495,1.6556,1.6549,1.6554,520900005.0
2007-11-19 19:46:00,1.6554,1.6559,1.6552,1.6559,575300004.0
2007-11-19 19:47:00,1.6559,1.656,1.6554,1.6558,527400007.0
2007-11-19 19:48:00,1.6558,1.6561,1.65535,1.65555,778200000.0
2007-11-19 19:49:00,1.6555,1.65565,1.65535,1.6556,446100000.0
2007-11-19 19:50:00,1.6556,1.6558,1.6553,1.6557,1147700000.0
2007-11-19 19:51:00,1.6557,1.6557,1.6552,1.65545,509900000.0
2007-11-19 19:52:00,1.6555,1.65595,1.6555,1.65595,446800002.0
2007-11-19 19:53:00,1.65595,1.65615,1.6557,1.6558,595300009.0
2007-11-19 19:54:00,1.6558,1.65635,1.6556,1.65635,566200001.0
2007-11-19 19:55:00,1.6563,1.65665,1.6563,1.6564,671200006.0
2007-11-19 19:56:00,1.6564,1.6564,1.65545,1.6558,724799999.0
2007-11-19 19:57:00,1.6558,1.65625,1.65575,1.6559,463000000.0
2007-11-19 19:58:00,1.6559,1.65625,1.6558,1.65615,261200002.0
2007-11-19 19:59:00,1.65615,1.65625,1.6556,1.65575,122400000.0
2007-11-19 20:00:00,1.65575,1.65575,1.6549,1.6551,430400000.0
2007-11-19 20:01:00,1.6551,1.6558,1.6548,1.6558,435700001.0
2007-11-19 20:02:00,1.6558,1.6562,1.6557,1.656,408299999.0
2007-11-19 20:03:00,1.65605,1.6567,1.656,1.6567,106700000.0
2007-11-19 20:04:00,1.65685,1.65715,1.6567,1.657,455200000.0
2007-11-19 20:05:00,1.657,1.6571,1.6568,1.6571,82300000.0
2007-11-19 20:06:00,1.6571,1.6571,1.65565,1.6562,507699998.0
2007-11-19 20:07:00,1.6562,1.6568,1.6562,1.65675,532200000.0
2007-11-19 20:08:00,1.65675,1.6569,1.6565,1.6566,417900000.0
2007-11-19 20:09:00,1.65655,1.6571,1.65595,1.6569,878500007.0
2007-11-19 20:10:00,1.6569,1.65715,1.6567,1.657,476300000.0
2007-11-19 20:11:00,1.65705,1.6578,1.65705,1.6576,585100000.0
2007-11-19 20:12:00,1.65765,1.6582,1.6574,1.65775,906599998.0
2007-11-19 20:13:00,1.65785,1.6585,1.6576,1.6584,676200004.0
2007-11-19 20:14:00,1.6584,1.6591,1.65755,1.6577,501700000.0
2007-11-19 20:15:00,1.6577,1.6583,1.65735,1.6579,598700000.0
2007-11-19 20:16:00,1.65795,1.6581,1.6576,1.6576,362100000.0
2007-11-19 20:17:00,1.6576,1.6581,1.6576,1.6578,626199999.0
2007-11-19 20:18:00,1.658,1.6589,1.658,1.65865,788400007.0
2007-11-19 20:19:00,1.65865,1.6595,1.65865,1.6587,292300001.0
2007-11-19 20:20:00,1.65865,1.6598,1.65865,1.65935,712900002.0
2007-11-19 20:21:00,1.6593,1.6593,1.6577,1.6579,541600001.0
2007-11-19 20:22:00,1.6579,1.6587,1.65765,1.65865,525600000.0
2007-11-19 20:23:00,1.6589,1.65975,1.65865,1.65865,505400003.0
2007-11-19 20:24:00,1.65865,1.65865,1.6577,1.65775,285700000.0
2007-11-19 20:25:00,1.6578,1.6578,1.6572,1.65755,657300004.0
2007-11-19 20:26:00,1.65755,1.6586,1.65725,1.6583,270100000.0
2007-11-19 20:27:00,1.65815,1.6584,1.65775,1.6581,322800000.0
2007-11-19 20:28:00,1.6581,1.6582,1.65785,1.65795,83200000.0
2007-11-19 20:29:00,1.65795,1.65795,1.6574,1.6576,217699999.0
2007-11-19 20:30:00,1.6576,1.65765,1.6569,1.6572,233199999.0
2007-11-19 20:31:00,1.6572,1.6575,1.6569,1.6575,394199999.0
2007-11-19 20:32:00,1.6575,1.6582,1.6575,1.6581,791500004.0
2007-11-19 20:33:00,1.658,1.65825,1.658,1.6581,616300006.0
2007-11-19 20:34:00,1.6581,1.65915,1.6581,1.65865,738799997.0
2007-11-19 20:35:00,1.6587,1.659,1.6587,1.659,133400001.0
2007-11-19 20:36:00,1.6589,1.6596,1.6589,1.6595,85000000.0
2007-11-19 20:37:00,1.6596,1.6598,1.65945,1.6597,124200000.0
2007-11-19 20:38:00,1.6597,1.6597,1.6594,1.65965,151400000.0
2007-11-19 20:39:00,1.6597,1.66,1.659,1.65915,247700000.0
2007-11-19 20:40:00,1.6589,1.659,1.6584,1.65845,292600000.0
2007-11-19 20:41:00,1.65845,1.65885,1.6582,1.6583,396500000.0
2007-11-19 20:42:00,1.6583,1.6588,1.6581,1.6588,415899999.0
2007-11-19 20:43:00,1.6587,1.6593,1.65865,1.6592,367300000.0
2007-11-19 20:44:00,1.6593,1.6596,1.65875,1.65875,711400000.0
2007-11-19 20:45:00,1.65875,1.6588,1.6582,1.6585,669500003.0
2007-11-19 20:46:00,1.6585,1.65885,1.6584,1.6586,729800004.0
2007-11-19 20:47:00,1.6586,1.6586,1.6582,1.6583,412600000.0
2007-11-19 20:48:00,1.65825,1.6586,1.6582,1.6585,335100002.0
2007-11-19 20:49:00,1.6585,1.659,1.6585,1.6587,463800000.0
2007-11-19 20:50:00,1.6587,1.65875,1.65855,1.65855,259400000.0
2007-11-19 20:51:00,1.65855,1.65915,1.6583,1.65915,388600000.0
2007-11-19 20:52:00,1.6592,1.65975,1.6591,1.6591,431450001.0
2007-11-19 20:53:00,1.6591,1.65925,1.6586,1.6592,1088300000.0
2007-11-19 20:54:00,1.6593,1.65975,1.65915,1.6595,441400000.0
2007-11-19 20:55:00,1.6595,1.65975,1.6595,1.6596,443900000.0
2007-11-19 20:56:00,1.6596,1.6599,1.6594,1.6595,509300002.0
2007-11-19 20:57:00,1.6595,1.65965,1.65925,1.65925,320900000.0
2007-11-19 20:58:00,1.65925,1.66015,1.65925,1.65975,623800000.0
2007-11-19 20:59:00,1.65975,1.66015,1.6593,1.65955,239100002.0
2007-11-19 21:00:00,1.6595,1.65995,1.65935,1.6597,311000000.0
2007-11-19 21:01:00,1.6597,1.6601,1.6597,1.6598,576000000.0
2007-11-19 21:02:00,1.6598,1.6599,1.65925,1.6593,462200000.0
2007-11-19 21:03:00,1.6593,1.6594,1.6585,1.65875,594800003.0
2007-11-19 21:04:00,1.65875,1.6589,1.6586,1.65865,364200001.0
2007-11-19 21:05:00,1.65865,1.6591,1.6586,1.65895,549999998.0
2007-11-19 21:06:00,1.65895,1.659,1.65825,1.6587,256800000.0
2007-11-19 21:07:00,1.6587,1.6587,1.65825,1.65835,353500000.0
2007-11-19 21:08:00,1.65835,1.6585,1.65815,1.65825,442300002.0
2007-11-19 21:09:00,1.65825,1.6594,1.65825,1.65925,588300001.0
2007-11-19 21:10:00,1.6592,1.65935,1.6585,1.65865,486900000.0
2007-11-19 21:11:00,1.6586,1.6587,1.65835,1.6584,500000000.0
2007-11-19 21:12:00,1.65835,1.6586,1.6579,1.6579,581900001.0
2007-11-19 21:13:00,1.65785,1.65785,1.6573,1.6574,579400000.0
2007-11-19 21:14:00,1.6574,1.6578,1.65725,1.6578,595400000.0
2007-11-19 21:15:00,1.6578,1.6585,1.6577,1.6583,608300000.0
2007-11-19 21:16:00,1.6583,1.65855,1.6581,1.6583,409300000.0
2007-11-19 21:17:00,1.6583,1.6583,1.6579,1.6579,238900000.0
2007-11-19 21:18:00,1.65795,1.65825,1.6577,1.6577,413800000.0
2007-11-19 21:19:00,1.6577,1.6577,1.65705,1.65725,363900000.0
2007-11-19 21:20:00,1.65725,1.6574,1.6571,1.65735,487500000.0
2007-11-19 21:21:00,1.65735,1.65755,1.6572,1.6572,279100000.0
2007-11-19 21:22:00,1.6572,1.65785,1.65715,1.65765,755000001.0
2007-11-19 21:23:00,1.6577,1.6581,1.6573,1.65735,556100000.0
2007-11-19 21:24:00,1.6573,1.6574,1.65675,1.65695,502200000.0
2007-11-19 21:25:00,1.65695,1.6571,1.6563,1.6569,521299999.0
2007-11-19 21:26:00,1.6569,1.6572,1.6567,1.65675,166200000.0
2007-11-19 21:27:00,1.65675,1.65795,1.6567,1.65765,290600001.0
2007-11-19 21:28:00,1.6576,1.65785,1.6575,1.65785,94700000.0
2007-11-19 21:29:00,1.6578,1.6578,1.65755,1.6577,64800000.0
2007-11-19 21:30:00,1.6577,1.6579,1.6572,1.6577,197800000.0
2007-11-19 21:31:00,1.6577,1.658,1.6577,1.6578,202200000.0
2007-11-19 21:32:00,1.6578,1.658,1.6574,1.6578,180100000.0
2007-11-19 21:33:00,1.6578,1.6582,1.6574,1.658,197700000.0
2007-11-19 21:34:00,1.658,1.658,1.657,1.6572,295900000.0
2007-11-19 21:35:00,1.6572,1.6572,1.65695,1.6572,458000000.0
2007-11-19 21:36:00,1.6572,1.6574,1.65705,1.6572,242100000.0
2007-11-19 21:37:00,1.6572,1.65755,1.6572,1.65755,167000000.0
2007-11-19 21:38:00,1.6575,1.6577,1.6571,1.6572,302600000.0
2007-11-19 21:39:00,1.6572,1.6579,1.6569,1.6578,545300000.0
2007-11-19 21:40:00,1.6578,1.6578,1.6572,1.6573,577800002.0
2007-11-19 21:41:00,1.65725,1.6573,1.6566,1.65665,441350000.0
2007-11-19 21:42:00,1.65665,1.6567,1.65625,1.65625,480300000.0
2007-11-19 21:43:00,1.65625,1.6563,1.655,1.65515,671799999.0
2007-11-19 21:44:00,1.65515,1.6559,1.65495,1.6556,738000000.0
2007-11-19 21:45:00,1.65565,1.65625,1.6556,1.6561,274600000.0
2007-11-19 21:46:00,1.6561,1.65615,1.6556,1.6557,186400000.0
2007-11-19 21:47:00,1.6556,1.65595,1.6556,1.6556,216900000.0
2007-11-19 21:48:00,1.6556,1.65605,1.6555,1.6556,144200000.0
2007-11-19 21:49:00,1.6556,1.6562,1.65415,1.6545,317400003.0
2007-11-19 21:50:00,1.6545,1.6548,1.6543,1.6546,599799999.0
2007-11-19 21:51:00,1.6547,1.6556,1.6547,1.65545,460800000.0
2007-11-19 21:52:00,1.65545,1.6559,1.65545,1.6557,654600002.0
2007-11-19 21:53:00,1.6557,1.6567,1.6557,1.6567,577500000.0
2007-11-19 21:54:00,1.6566,1.6569,1.6565,1.6567,585200000.0
2007-11-19 21:55:00,1.6567,1.657,1.65635,1.6568,571499998.0
2007-11-19 21:56:00,1.6567,1.6571,1.65665,1.6569,387600000.0
2007-11-19 21:57:00,1.65695,1.6571,1.65675,1.657,281300000.0
2007-11-19 21:58:00,1.657,1.6574,1.657,1.6574,383600000.0
2007-11-19 21:59:00,1.6574,1.6577,1.6571,1.6572,537800001.0
2007-11-19 22:00:00,1.65735,1.6575,1.6565,1.65695,599200000.0
2007-11-19 22:01:00,1.65695,1.6576,1.65695,1.6574,554400005.0
2007-11-19 22:02:00,1.6574,1.65765,1.65725,1.65745,482200000.0
2007-11-19 22:03:00,1.6575,1.65785,1.65735,1.6576,381800000.0
2007-11-19 22:04:00,1.6576,1.65805,1.65725,1.65795,349199998.0
2007-11-19 22:05:00,1.65795,1.65795,1.6574,1.6576,218600000.0
2007-11-19 22:06:00,1.6576,1.65775,1.65735,1.6574,300400000.0
2007-11-19 22:07:00,1.6575,1.6578,1.65745,1.6576,319800000.0
2007-11-19 22:08:00,1.6576,1.6576,1.65695,1.65705,365900000.0
2007-11-19 22:09:00,1.6571,1.6573,1.6568,1.6571,510500000.0
2007-11-19 22:10:00,1.6571,1.65735,1.6568,1.6572,446999999.0
2007-11-19 22:11:00,1.6572,1.6573,1.6571,1.6572,274200000.0
2007-11-19 22:12:00,1.6572,1.6572,1.65715,1.6572,99200000.0
2007-11-19 22:13:00,1.6572,1.6579,1.65685,1.6575,617299997.0
2007-11-19 22:14:00,1.6574,1.6578,1.6573,1.6574,410400000.0
2007-11-19 22:15:00,1.6574,1.65765,1.6573,1.65755,341700000.0
2007-11-19 22:16:00,1.6576,1.65765,1.65725,1.6574,358800000.0
2007-11-19 22:17:00,1.6574,1.6576,1.65735,1.6575,313800000.0
2007-11-19 22:18:00,1.6575,1.65755,1.65725,1.6574,270600001.0
2007-11-19 22:19:00,1.6574,1.6578,1.6574,1.6578,296700001.0
2007-11-19 22:20:00,1.6578,1.658,1.6576,1.6577,157800000.0
2007-11-19 22:21:00,1.6577,1.6577,1.65755,1.6576,193799999.0
2007-11-19 22:22:00,1.6577,1.65795,1.6576,1.6576,262800000.0
2007-11-19 22:23:00,1.6576,1.6577,1.6568,1.6568,370300000.0
2007-11-19 22:24:00,1.6568,1.6569,1.6565,1.6565,337100000.0
2007-11-19 22:25:00,1.6565,1.6572,1.6565,1.6569,215000000.0
2007-11-19 22:26:00,1.6569,1.65695,1.65685,1.6569,119300000.0
2007-11-19 22:27:00,1.6569,1.6569,1.6567,1.6567,145899997.0
2007-11-19 22:28:00,1.6567,1.6573,1.65635,1.6572,427899999.0
2007-11-19 22:29:00,1.6572,1.65725,1.65665,1.65685,462800000.0
2007-11-19 22:30:00,1.65695,1.6571,1.6568,1.65695,282600000.0
2007-11-19 22:31:00,1.65695,1.65705,1.6568,1.6569,261600000.0
2007-11-19 22:32:00,1.6571,1.6578,1.6571,1.6573,239900000.0
2007-11-19 22:33:00,1.6573,1.6574,1.6572,1.6572,371400002.0
2007-11-19 22:34:00,1.6573,1.65775,1.6571,1.6576,427400001.0
2007-11-19 22:35:00,1.65765,1.6577,1.65705,1.65705,279800000.0
2007-11-19 22:36:00,1.6571,1.6577,1.6571,1.65765,257700000.0
2007-11-19 22:37:00,1.65765,1.65765,1.6575,1.65755,97700000.0
2007-11-19 22:38:00,1.65755,1.65755,1.6573,1.65735,164500000.0
2007-11-19 22:39:00,1.6574,1.6576,1.6574,1.65755,291200000.0
2007-11-19 22:40:00,1.65755,1.65815,1.6573,1.65755,745500000.0
2007-11-19 22:41:00,1.6576,1.6577,1.65755,1.65755,513700000.0
2007-11-19 22:42:00,1.65765,1.6578,1.6575,1.6575,249500000.0
2007-11-19 22:43:00,1.65745,1.6577,1.65745,1.6575,331500000.0
2007-11-19 22:44:00,1.6575,1.6577,1.65725,1.6574,459800003.0
2007-11-19 22:45:00,1.6574,1.65785,1.65735,1.6578,273500003.0
2007-11-19 22:46:00,1.6578,1.6591,1.6577,1.6591,716500002.0
2007-11-19 22:47:00,1.6591,1.6594,1.6588,1.6594,272900000.0
2007-11-19 22:48:00,1.65945,1.6598,1.6593,1.6598,280000000.0
2007-11-19 22:49:00,1.6598,1.6598,1.6595,1.6595,237300000.0
2007-11-19 22:50:00,1.6595,1.6596,1.65925,1.6596,241700000.0
2007-11-19 22:51:00,1.6596,1.6598,1.65935,1.6598,282800000.0
2007-11-19 22:52:00,1.6598,1.6598,1.6596,1.6596,39800000.0
2007-11-19 22:53:00,1.6596,1.6597,1.6589,1.6593,432900000.0
2007-11-19 22:54:00,1.6593,1.6593,1.6577,1.6577,442900000.0
2007-11-19 22:55:00,1.6577,1.6577,1.65655,1.6575,326400000.0
2007-11-19 22:56:00,1.6575,1.6575,1.6567,1.6571,397699996.0
2007-11-19 22:57:00,1.657,1.658,1.657,1.658,166100000.0
2007-11-19 22:58:00,1.658,1.6584,1.6574,1.65745,440300000.0
2007-11-19 22:59:00,1.65745,1.658,1.6572,1.658,245000000.0
2007-11-19 23:00:00,1.658,1.658,1.65755,1.6578,347400000.0
2007-11-19 23:01:00,1.6578,1.6581,1.6578,1.6579,121800000.0
2007-11-19 23:02:00,1.65795,1.65805,1.6578,1.658,114700000.0
2007-11-19 23:03:00,1.658,1.65895,1.658,1.6588,288699997.0
2007-11-19 23:04:00,1.6588,1.6592,1.65875,1.659,260600000.0
2007-11-19 23:05:00,1.6589,1.6591,1.65885,1.659,144100000.0
2007-11-19 23:06:00,1.659,1.65915,1.65895,1.659,110000000.0
2007-11-19 23:07:00,1.659,1.659,1.6583,1.6583,194100000.0
2007-11-19 23:08:00,1.6586,1.6586,1.65795,1.658,414599999.0
2007-11-19 23:09:00,1.658,1.6582,1.65785,1.65815,126100000.0
2007-11-19 23:10:00,1.65815,1.65825,1.65805,1.65825,56200000.0
2007-11-19 23:11:00,1.65825,1.6583,1.6581,1.6581,36800000.0
2007-11-19 23:12:00,1.6581,1.6582,1.658,1.6582,98200000.0
2007-11-19 23:13:00,1.6582,1.66,1.6582,1.65995,193200000.0
2007-11-19 23:14:00,1.65995,1.6602,1.65925,1.6596,400000006.0
2007-11-19 23:15:00,1.6596,1.6596,1.6593,1.6595,326200000.0
2007-11-19 23:16:00,1.6595,1.6597,1.6592,1.6592,366200000.0
2007-11-19 23:17:00,1.6592,1.6592,1.659,1.659,170900000.0
2007-11-19 23:18:00,1.659,1.6593,1.6588,1.6593,377100000.0
2007-11-19 23:19:00,1.6593,1.6597,1.659,1.6591,593800000.0
2007-11-19 23:20:00,1.6591,1.6591,1.6589,1.659,322900003.0
2007-11-19 23:21:00,1.659,1.6592,1.659,1.6591,175199999.0
2007-11-19 23:22:00,1.65915,1.6592,1.65915,1.6592,41900000.0
2007-11-19 23:23:00,1.6589,1.65915,1.6589,1.659,101500000.0
2007-11-19 23:24:00,1.659,1.6591,1.659,1.6591,60000000.0
2007-11-19 23:25:00,1.6591,1.6591,1.6586,1.6589,219500000.0
2007-11-19 23:26:00,1.6589,1.6589,1.65875,1.6589,92800000.0
2007-11-19 23:27:00,1.6589,1.6589,1.6587,1.6589,73000000.0
2007-11-19 23:28:00,1.6589,1.6589,1.6588,1.6589,73099998.0
2007-11-19 23:29:00,1.6589,1.659,1.65865,1.65885,131900000.0
2007-11-19 23:30:00,1.65885,1.65895,1.6587,1.6587,107500000.0
2007-11-19 23:31:00,1.6587,1.6588,1.65715,1.6584,409100001.0
2007-11-19 23:32:00,1.6584,1.6585,1.6582,1.6582,137500000.0
2007-11-19 23:33:00,1.6582,1.6583,1.658,1.6581,276200000.0
2007-11-19 23:34:00,1.6581,1.6582,1.6581,1.6582,198600000.0
2007-11-19 23:35:00,1.6582,1.6583,1.6582,1.6582,89700000.0
2007-11-19 23:36:00,1.6582,1.6585,1.6581,1.6584,141300000.0
2007-11-19 23:37:00,1.6584,1.6585,1.65835,1.6585,214600000.0
2007-11-19 23:38:00,1.6585,1.6587,1.6584,1.6585,91500000.0
2007-11-19 23:39:00,1.6586,1.65865,1.6583,1.6584,32300000.0
2007-11-19 23:40:00,1.6584,1.65885,1.65825,1.6583,90800000.0
2007-11-19 23:41:00,1.6583,1.65845,1.6582,1.6584,60200000.0
2007-11-19 23:42:00,1.6584,1.6584,1.6583,1.6584,41600000.0
2007-11-19 23:43:00,1.6584,1.6586,1.6582,1.6583,125800000.0
2007-11-19 23:44:00,1.6583,1.6583,1.65815,1.6582,95200000.0
2007-11-19 23:45:00,1.6582,1.65915,1.658,1.65915,338000000.0
2007-11-19 23:46:00,1.65915,1.6592,1.6586,1.65875,211900000.0
2007-11-19 23:47:00,1.6584,1.65875,1.6584,1.6587,78000000.0
2007-11-19 23:48:00,1.65895,1.65915,1.65895,1.6591,68300000.0
2007-11-19 23:49:00,1.6591,1.6592,1.6587,1.6589,145900000.0
2007-11-19 23:50:00,1.6589,1.6589,1.6587,1.6588,145600002.0
2007-11-19 23:51:00,1.6588,1.6589,1.65855,1.6586,134600000.0
2007-11-19 23:52:00,1.6587,1.6587,1.65835,1.65835,227500000.0
2007-11-19 23:53:00,1.65835,1.6587,1.65835,1.65855,99700000.0
2007-11-19 23:54:00,1.65865,1.6587,1.6585,1.6587,64100000.0
2007-11-19 23:55:00,1.6587,1.659,1.6585,1.6589,133500000.0
2007-11-19 23:56:00,1.6589,1.6592,1.6587,1.6588,267200000.0
2007-11-19 23:57:00,1.6588,1.6588,1.6583,1.6584,113800000.0
2007-11-19 23:58:00,1.6584,1.6587,1.6583,1.6587,251700000.0
2007-11-19 23:59:00,1.6587,1.6587,1.6582,1.6582,173700000.0
2007-11-20 00:00:00,1.6582,1.6587,1.6582,1.6585,129200000.0
2007-11-20 00:01:00,1.6587,1.6593,1.6587,1.6593,134900000.0
2007-11-20 00:02:00,1.6593,1.6593,1.6586,1.6586,326600000.0
2007-11-20 00:03:00,1.6586,1.6591,1.6586,1.6591,244500000.0
2007-11-20 00:04:00,1.659,1.6591,1.6588,1.6589,309100000.0
2007-11-20 00:05:00,1.6589,1.659,1.6584,1.6589,532200000.0
2007-11-20 00:06:00,1.6589,1.6589,1.6589,1.6589,26100000.0
2007-11-20 00:07:00,1.6589,1.6592,1.6584,1.6591,276200000.0
2007-11-20 00:08:00,1.6591,1.6592,1.65865,1.6592,317100000.0
2007-11-20 00:09:00,1.6592,1.6593,1.6584,1.659,201200000.0
2007-11-20 00:10:00,1.659,1.6616,1.6584,1.6616,91200000.0
2007-11-20 00:11:00,1.6617,1.6617,1.6609,1.6614,274800000.0
2007-11-20 00:12:00,1.6614,1.662,1.6614,1.662,236300000.0
2007-11-20 00:13:00,1.662,1.662,1.6617,1.6617,95000000.0
2007-11-20 00:14:00,1.6618,1.6618,1.6616,1.6616,31600000.0
2007-11-20 00:15:00,1.6616,1.6625,1.6616,1.6625,214400000.0
2007-11-20 00:16:00,1.6625,1.6631,1.6625,1.6631,168400000.0
2007-11-20 00:17:00,1.6631,1.6635,1.6624,1.6629,350000000.0
2007-11-20 00:18:00,1.6629,1.6632,1.6621,1.6621,165100000.0
2007-11-20 00:19:00,1.6623,1.6628,1.6623,1.6628,132600000.0
2007-11-20 00:20:00,1.6628,1.6628,1.662,1.6621,157900000.0
2007-11-20 00:21:00,1.6621,1.6623,1.6617,1.662,115500000.0
2007-11-20 00:22:00,1.6621,1.6626,1.6618,1.6626,94000000.0
2007-11-20 00:23:00,1.6626,1.663,1.662,1.6624,156200000.0
2007-11-20 00:24:00,1.6625,1.6636,1.662,1.6628,337600000.0
2007-11-20 00:25:00,1.6628,1.663,1.6626,1.6628,32400000.0
2007-11-20 00:26:00,1.6628,1.6631,1.6627,1.6627,44000000.0
2007-11-20 00:27:00,1.6627,1.6636,1.6627,1.6632,80300000.0
2007-11-20 00:28:00,1.6632,1.6642,1.6632,1.664,221600000.0
2007-11-20 00:29:00,1.664,1.6644,1.6639,1.664,141900000.0
2007-11-20 00:30:00,1.664,1.6655,1.664,1.6654,198800000.0
2007-11-20 00:31:00,1.6654,1.6655,1.6648,1.6653,147400000.0
2007-11-20 00:32:00,1.6653,1.6655,1.6648,1.6652,188300000.0
2007-11-20 00:33:00,1.6652,1.6653,1.6649,1.665,111600000.0
2007-11-20 00:34:00,1.665,1.6654,1.6649,1.665,146100000.0
2007-11-20 00:35:00,1.665,1.6653,1.6641,1.6643,70000000.0
2007-11-20 00:36:00,1.6643,1.6645,1.6637,1.664,41500000.0
2007-11-20 00:37:00,1.664,1.6642,1.6627,1.6627,111400000.0
2007-11-20 00:38:00,1.6628,1.6637,1.6627,1.6635,207100000.0
2007-11-20 00:39:00,1.6635,1.6641,1.6635,1.6637,60900000.0
2007-11-20 00:40:00,1.6637,1.6637,1.66305,1.66305,22200000.0
2007-11-20 00:41:00,1.6635,1.6637,1.6634,1.6637,156500000.0
2007-11-20 00:42:00,1.6637,1.6637,1.6616,1.6617,234500000.0
2007-11-20 00:43:00,1.6617,1.6621,1.6617,1.6618,164200000.0
2007-11-20 00:44:00,1.6617,1.6617,1.6606,1.6609,282800000.0
2007-11-20 00:45:00,1.6609,1.6609,1.6598,1.6604,489200000.0
2007-11-20 00:46:00,1.6604,1.661,1.6604,1.661,220500000.0
2007-11-20 00:47:00,1.661,1.6617,1.661,1.6616,223700000.0
2007-11-20 00:48:00,1.6617,1.6621,1.6617,1.6617,51500000.0
2007-11-20 00:49:00,1.6617,1.6619,1.6616,1.6619,17400000.0
2007-11-20 00:50:00,1.6619,1.6619,1.6611,1.6614,223900000.0
2007-11-20 00:51:00,1.6614,1.6614,1.6607,1.6612,236200000.0
2007-11-20 00:52:00,1.6612,1.6612,1.661,1.6612,113000000.0
2007-11-20 00:53:00,1.6612,1.6614,1.6612,1.6614,9500000.0
2007-11-20 00:54:00,1.6614,1.6614,1.661,1.6613,262900000.0
2007-11-20 00:55:00,1.6613,1.6613,1.661,1.6613,77200000.0
2007-11-20 00:56:00,1.6613,1.6613,1.6602,1.6602,184700000.0
2007-11-20 00:57:00,1.6602,1.6603,1.6602,1.6603,264700000.0
2007-11-20 00:58:00,1.6603,1.6609,1.6601,1.6609,330300000.0
2007-11-20 00:59:00,1.6609,1.6609,1.6604,1.6609,34900000.0
2007-11-20 01:00:00,1.661,1.6613,1.6605,1.6606,200400000.0
2007-11-20 01:01:00,1.661,1.6616,1.661,1.6616,86600000.0
2007-11-20 01:02:00,1.6616,1.6621,1.66125,1.66195,358600000.0
2007-11-20 01:03:00,1.6619,1.662,1.6613,1.662,189800000.0
2007-11-20 01:04:00,1.662,1.6628,1.6619,1.6628,381100000.0
2007-11-20 01:05:00,1.663,1.6631,1.6622,1.6628,100900000.0
2007-11-20 01:06:00,1.6628,1.6629,1.66255,1.6626,108600000.0
2007-11-20 01:07:00,1.6626,1.6626,1.6623,1.6623,127600000.0
2007-11-20 01:08:00,1.6624,1.6625,1.6624,1.6625,112800000.0
2007-11-20 01:09:00,1.6625,1.6628,1.6625,1.6628,295100000.0
2007-11-20 01:10:00,1.6628,1.6636,1.6627,1.6632,377600000.0
2007-11-20 01:11:00,1.6632,1.6639,1.6632,1.6638,161100000.0
2007-11-20 01:12:00,1.6638,1.6638,1.6621,1.6627,70800000.0
2007-11-20 01:13:00,1.6627,1.663,1.6627,1.6628,313200000.0
2007-11-20 01:14:00,1.6632,1.6634,1.6623,1.6623,107300000.0
2007-11-20 01:15:00,1.6623,1.6624,1.662,1.6621,170400000.0
2007-11-20 01:16:00,1.6621,1.6621,1.66095,1.6613,176100000.0
2007-11-20 01:17:00,1.6613,1.6613,1.6605,1.6611,334500000.0
2007-11-20 01:18:00,1.6611,1.66155,1.6611,1.6615,30400000.0
2007-11-20 01:19:00,1.6615,1.6615,1.6612,1.6612,25600000.0
2007-11-20 01:20:00,1.6612,1.6616,1.6609,1.6609,127400000.0
2007-11-20 01:21:00,1.6609,1.6611,1.66,1.66,255300000.0
2007-11-20 01:22:00,1.6601,1.6603,1.659,1.6599,451100000.0
2007-11-20 01:23:00,1.6595,1.6605,1.659,1.6603,441000000.0
2007-11-20 01:24:00,1.6603,1.6606,1.6603,1.6606,76500000.0
2007-11-20 01:25:00,1.6606,1.6612,1.66055,1.66055,167300000.0
2007-11-20 01:26:00,1.66055,1.6606,1.66035,1.66035,198400000.0
2007-11-20 01:27:00,1.6604,1.6606,1.66015,1.6603,222600000.0
2007-11-20 01:28:00,1.6603,1.6607,1.66,1.6606,88900000.0
2007-11-20 01:29:00,1.6607,1.6607,1.6603,1.6603,12300000.0
2007-11-20 01:30:00,1.6603,1.6604,1.6602,1.6602,17500000.0
2007-11-20 01:31:00,1.6601,1.6602,1.6591,1.6591,364800000.0
2007-11-20 01:32:00,1.6591,1.6593,1.659,1.6591,251100000.0
2007-11-20 01:33:00,1.6591,1.6593,1.6581,1.6587,587900000.0
2007-11-20 01:34:00,1.6587,1.6587,1.6576,1.6581,376800000.0
2007-11-20 01:35:00,1.6581,1.6586,1.6578,1.6583,211900000.0
2007-11-20 01:36:00,1.6583,1.6589,1.65785,1.6589,475200000.0
2007-11-20 01:37:00,1.6589,1.66,1.6588,1.659,459900000.0
2007-11-20 01:38:00,1.659,1.6593,1.6589,1.6592,373900000.0
2007-11-20 01:39:00,1.6592,1.6594,1.6589,1.659,490900000.0
2007-11-20 01:40:00,1.659,1.6591,1.6588,1.6589,258400000.0
2007-11-20 01:41:00,1.6589,1.659,1.6581,1.6585,516300000.0
2007-11-20 01:42:00,1.6585,1.6588,1.6578,1.6578,483400000.0
2007-11-20 01:43:00,1.6578,1.6583,1.6577,1.6581,324000000.0
2007-11-20 01:44:00,1.6582,1.659,1.658,1.659,315500000.0
2007-11-20 01:45:00,1.659,1.6597,1.6586,1.6592,517300000.0
2007-11-20 01:46:00,1.6592,1.6593,1.659,1.6592,280700000.0
2007-11-20 01:47:00,1.6592,1.6592,1.6585,1.6586,136100000.0
2007-11-20 01:48:00,1.6586,1.6596,1.6585,1.6592,306700000.0
2007-11-20 01:49:00,1.6592,1.6599,1.659,1.6593,299300000.0
2007-11-20 01:50:00,1.6593,1.65975,1.6592,1.65975,152000000.0
2007-11-20 01:51:00,1.65975,1.6622,1.6595,1.6609,1211600000.0
2007-11-20 01:52:00,1.6609,1.661,1.6603,1.6604,591200000.0
2007-11-20 01:53:00,1.6604,1.6607,1.6604,1.6606,50200000.0
2007-11-20 01:54:00,1.6606,1.6606,1.6602,1.6604,27900000.0
2007-11-20 01:55:00,1.6604,1.6606,1.66015,1.6605,154800000.0
2007-11-20 01:56:00,1.6606,1.6616,1.6605,1.6616,356400000.0
2007-11-20 01:57:00,1.6616,1.6622,1.66115,1.6622,113800000.0
2007-11-20 01:58:00,1.6622,1.6627,1.6618,1.6623,172400000.0
2007-11-20 01:59:00,1.6624,1.6625,1.662,1.6622,278800000.0
2007-11-20 02:00:00,1.6622,1.6622,1.6619,1.6619,45400000.0
2007-11-20 02:01:00,1.6619,1.6619,1.6618,1.6619,34900000.0
2007-11-20 02:02:00,1.6619,1.6623,1.6617,1.6617,76900000.0
2007-11-20 02:03:00,1.6617,1.662,1.6617,1.662,59300000.0
2007-11-20 02:04:00,1.662,1.662,1.6619,1.6619,32800000.0
2007-11-20 02:05:00,1.6619,1.66205,1.6618,1.6619,63500000.0
2007-11-20 02:06:00,1.6619,1.66195,1.661,1.6615,139800000.0
2007-11-20 02:07:00,1.6615,1.66225,1.6614,1.66225,78200000.0
2007-11-20 02:08:00,1.66225,1.66245,1.6619,1.6624,195000000.0
2007-11-20 02:09:00,1.6624,1.66335,1.6623,1.66305,109200000.0
2007-11-20 02:10:00,1.66305,1.66315,1.6623,1.6625,74800000.0
2007-11-20 02:11:00,1.66245,1.6625,1.6619,1.6619,167500000.0
2007-11-20 02:12:00,1.6619,1.662,1.6612,1.6614,299900000.0
2007-11-20 02:13:00,1.6614,1.6623,1.6614,1.6623,190300000.0
2007-11-20 02:14:00,1.6623,1.6628,1.6622,1.6622,129000000.0
2007-11-20 02:15:00,1.6622,1.6624,1.6617,1.6617,51200000.0
2007-11-20 02:16:00,1.6617,1.6617,1.6606,1.6613,253300000.0
2007-11-20 02:17:00,1.6613,1.6615,1.661,1.6615,40900000.0
2007-11-20 02:18:00,1.6616,1.6623,1.6615,1.6619,136200000.0
2007-11-20 02:19:00,1.66215,1.6624,1.6618,1.6619,226300000.0
2007-11-20 02:20:00,1.6619,1.6623,1.6619,1.6622,73200000.0
2007-11-20 02:21:00,1.6622,1.6622,1.6614,1.6618,82300000.0
2007-11-20 02:22:00,1.66175,1.6624,1.6615,1.6624,115800000.0
2007-11-20 02:23:00,1.6624,1.6625,1.6623,1.6623,45600000.0
2007-11-20 02:24:00,1.6623,1.6624,1.6621,1.6623,59900000.0
2007-11-20 02:25:00,1.6623,1.66235,1.662,1.66235,64400000.0
2007-11-20 02:26:00,1.66235,1.6627,1.6623,1.6627,77600000.0
2007-11-20 02:27:00,1.66275,1.6631,1.6621,1.6628,204900000.0
2007-11-20 02:28:00,1.66275,1.6635,1.6626,1.6634,110300000.0
2007-11-20 02:29:00,1.6634,1.6635,1.6628,1.663,179400000.0
2007-11-20 02:30:00,1.663,1.66315,1.6628,1.6628,62500000.0
2007-11-20 02:31:00,1.6628,1.6628,1.6618,1.6618,216800000.0
2007-11-20 02:32:00,1.6618,1.66235,1.6618,1.6622,182400000.0
2007-11-20 02:33:00,1.6623,1.66275,1.6622,1.6625,138800000.0
2007-11-20 02:34:00,1.6625,1.6625,1.6619,1.6622,89500000.0
2007-11-20 02:35:00,1.6622,1.66255,1.66215,1.6623,65500000.0
2007-11-20 02:36:00,1.6623,1.6623,1.66195,1.66215,56000000.0
2007-11-20 02:37:00,1.66215,1.6622,1.662,1.6621,131100000.0
2007-11-20 02:38:00,1.6622,1.6625,1.6618,1.6619,150300000.0
2007-11-20 02:39:00,1.6619,1.6621,1.6616,1.662,249600000.0
2007-11-20 02:40:00,1.662,1.6622,1.6619,1.6619,77500000.0
2007-11-20 02:41:00,1.6619,1.6625,1.6617,1.6622,480900000.0
2007-11-20 02:42:00,1.6622,1.6623,1.66145,1.6623,22400000.0
2007-11-20 02:43:00,1.6623,1.66255,1.662,1.6624,108100000.0
2007-11-20 02:44:00,1.6624,1.6625,1.6622,1.6623,68900000.0
2007-11-20 02:45:00,1.6623,1.6624,1.6621,1.6621,22200000.0
2007-11-20 02:46:00,1.6621,1.6622,1.662,1.662,44000000.0
2007-11-20 02:47:00,1.662,1.6628,1.662,1.6628,146700000.0
2007-11-20 02:48:00,1.6628,1.6629,1.6616,1.6619,88300000.0
2007-11-20 02:49:00,1.6619,1.6622,1.6617,1.6622,186700000.0
2007-11-20 02:50:00,1.6622,1.6624,1.662,1.662,105000000.0
2007-11-20 02:51:00,1.662,1.662,1.6615,1.6616,72400000.0
2007-11-20 02:52:00,1.6616,1.6617,1.6609,1.6609,79600000.0
2007-11-20 02:53:00,1.66095,1.6612,1.6609,1.6609,170100000.0
2007-11-20 02:54:00,1.661,1.6615,1.661,1.6615,169100000.0
2007-11-20 02:55:00,1.6613,1.6616,1.6609,1.6616,315400000.0
2007-11-20 02:56:00,1.6616,1.6616,1.6614,1.6615,68200000.0
2007-11-20 02:57:00,1.66155,1.6617,1.6614,1.6615,98600000.0
2007-11-20 02:58:00,1.6615,1.6615,1.6613,1.6614,76900000.0
2007-11-20 02:59:00,1.6614,1.6614,1.661,1.6613,348300000.0
2007-11-20 03:00:00,1.6613,1.6616,1.661,1.6615,337400000.0
2007-11-20 03:01:00,1.6615,1.6615,1.6615,1.6615,97500000.0
2007-11-20 03:02:00,1.6615,1.6615,1.6614,1.6615,91600000.0
2007-11-20 03:03:00,1.6613,1.6615,1.6609,1.661,94200000.0
2007-11-20 03:04:00,1.661,1.661,1.6608,1.6608,139000000.0
2007-11-20 03:05:00,1.6608,1.6609,1.6605,1.6609,172100000.0
2007-11-20 03:06:00,1.6609,1.6609,1.6605,1.6607,253000000.0
2007-11-20 03:07:00,1.6607,1.6611,1.6607,1.6609,149700000.0
2007-11-20 03:08:00,1.6609,1.661,1.6608,1.6609,222100000.0
2007-11-20 03:09:00,1.6609,1.661,1.6608,1.6608,102400000.0
2007-11-20 03:10:00,1.6608,1.6609,1.6607,1.6609,58500000.0
2007-11-20 03:11:00,1.6609,1.6611,1.6608,1.6611,152800000.0
2007-11-20 03:12:00,1.6611,1.6613,1.6611,1.6612,172700000.0
2007-11-20 03:13:00,1.6612,1.6623,1.6612,1.66215,172000000.0
2007-11-20 03:14:00,1.6622,1.66225,1.6619,1.6621,250700000.0
2007-11-20 03:15:00,1.6621,1.6625,1.6615,1.6623,161100000.0
2007-11-20 03:16:00,1.66235,1.66245,1.662,1.6621,216800000.0
2007-11-20 03:17:00,1.6621,1.66255,1.6616,1.6616,250200000.0
2007-11-20 03:18:00,1.6616,1.6624,1.6616,1.6624,273800000.0
2007-11-20 03:19:00,1.6624,1.6625,1.6614,1.6617,148700000.0
2007-11-20 03:20:00,1.6615,1.6619,1.6614,1.6618,144400000.0
2007-11-20 03:21:00,1.6618,1.6618,1.661,1.6613,111300000.0
2007-11-20 03:22:00,1.6613,1.6614,1.6613,1.6613,66600000.0
2007-11-20 03:23:00,1.6613,1.6614,1.6613,1.6613,78600000.0
2007-11-20 03:24:00,1.6613,1.6618,1.6613,1.6616,30800000.0
2007-11-20 03:25:00,1.6616,1.6621,1.6616,1.6618,105100000.0
2007-11-20 03:26:00,1.6618,1.6621,1.6614,1.6614,63400000.0
2007-11-20 03:27:00,1.6614,1.6617,1.6611,1.6616,78800000.0
2007-11-20 03:28:00,1.6615,1.662,1.6614,1.6618,120100000.0
2007-11-20 03:29:00,1.6618,1.6624,1.6618,1.6623,253800000.0
2007-11-20 03:30:00,1.6623,1.6636,1.6621,1.6636,471100000.0
2007-11-20 03:31:00,1.6636,1.6638,1.6625,1.6628,503599997.0
2007-11-20 03:32:00,1.6628,1.6628,1.6622,1.6627,294100000.0
2007-11-20 03:33:00,1.6627,1.6634,1.6626,1.6632,211700000.0
2007-11-20 03:34:00,1.6632,1.6635,1.6631,1.6632,77300000.0
2007-11-20 03:35:00,1.6633,1.6635,1.66225,1.6626,251600000.0
2007-11-20 03:36:00,1.6626,1.6635,1.6624,1.663,313700000.0
2007-11-20 03:37:00,1.663,1.6642,1.663,1.6642,156500000.0
2007-11-20 03:38:00,1.6642,1.6648,1.6638,1.6642,165000000.0
2007-11-20 03:39:00,1.6642,1.6652,1.6639,1.6652,86400000.0
2007-11-20 03:40:00,1.6652,1.66575,1.6644,1.6657,348100000.0
2007-11-20 03:41:00,1.6657,1.6657,1.6648,1.665,212400000.0
2007-11-20 03:42:00,1.66505,1.6653,1.6647,1.6652,77800000.0
2007-11-20 03:43:00,1.6652,1.6658,1.6651,1.6654,130500000.0
2007-11-20 03:44:00,1.6656,1.6657,1.6653,1.6656,82200000.0
2007-11-20 03:45:00,1.66555,1.6657,1.6647,1.6652,298100000.0
2007-11-20 03:46:00,1.6652,1.6653,1.6647,1.665,139600000.0
2007-11-20 03:47:00,1.665,1.665,1.6643,1.6644,59300000.0
2007-11-20 03:48:00,1.6644,1.6648,1.6642,1.6644,55600000.0
2007-11-20 03:49:00,1.66445,1.6649,1.6643,1.6646,102500000.0
2007-11-20 03:50:00,1.6646,1.6647,1.6643,1.6646,114800000.0
2007-11-20 03:51:00,1.6646,1.6647,1.6631,1.6645,542000000.0
2007-11-20 03:52:00,1.6645,1.6654,1.6643,1.6653,262900000.0
2007-11-20 03:53:00,1.6653,1.666,1.6651,1.6658,230600000.0
2007-11-20 03:54:00,1.6657,1.66585,1.6653,1.6654,158600000.0
2007-11-20 03:55:00,1.6654,1.66585,1.6648,1.6648,228800000.0
2007-11-20 03:56:00,1.66495,1.66525,1.6647,1.6651,129300000.0
2007-11-20 03:57:00,1.6651,1.6657,1.665,1.6655,101400000.0
2007-11-20 03:58:00,1.6655,1.6659,1.6655,1.6655,91000000.0
2007-11-20 03:59:00,1.6655,1.6656,1.6651,1.6653,97400000.0
2007-11-20 04:00:00,1.6653,1.6668,1.665,1.6666,185600000.0
2007-11-20 04:01:00,1.6665,1.6665,1.6657,1.6659,208700000.0
2007-11-20 04:02:00,1.66585,1.6668,1.66585,1.6663,93900000.0
2007-11-20 04:03:00,1.66645,1.6673,1.6662,1.6668,353500000.0
2007-11-20 04:04:00,1.66685,1.6674,1.66685,1.6673,192800000.0
2007-11-20 04:05:00,1.66715,1.6683,1.66715,1.6682,198300000.0
2007-11-20 04:06:00,1.66815,1.67,1.6681,1.66995,241100000.0
2007-11-20 04:07:00,1.66995,1.6704,1.6687,1.6688,525900000.0
2007-11-20 04:08:00,1.6688,1.6689,1.6678,1.6686,150600000.0
2007-11-20 04:09:00,1.6686,1.6688,1.6682,1.6682,336100000.0
2007-11-20 04:10:00,1.6683,1.6691,1.6679,1.6684,416400001.0
2007-11-20 04:11:00,1.6686,1.66875,1.6675,1.6677,483800000.0
2007-11-20 04:12:00,1.6677,1.66785,1.6674,1.66775,150400000.0
2007-11-20 04:13:00,1.66775,1.6687,1.6676,1.6684,193800000.0
2007-11-20 04:14:00,1.66835,1.6703,1.6683,1.6703,263000000.0
2007-11-20 04:15:00,1.6702,1.67065,1.6698,1.6705,311300000.0
2007-11-20 04:16:00,1.6705,1.6705,1.66995,1.66995,161300000.0
2007-11-20 04:17:00,1.66995,1.67005,1.6687,1.6688,293600000.0
2007-11-20 04:18:00,1.6688,1.6689,1.668,1.6681,626900000.0
2007-11-20 04:19:00,1.6681,1.6684,1.6674,1.668,412700000.0
2007-11-20 04:20:00,1.668,1.6682,1.6676,1.668,467900000.0
2007-11-20 04:21:00,1.668,1.6687,1.668,1.66835,138500000.0
2007-11-20 04:22:00,1.66835,1.66835,1.6674,1.6674,140700000.0
2007-11-20 04:23:00,1.6674,1.6674,1.6666,1.6669,112300000.0
2007-11-20 04:24:00,1.6666,1.6671,1.6666,1.667,131500000.0
2007-11-20 04:25:00,1.66705,1.6685,1.66705,1.668,380300000.0
2007-11-20 04:26:00,1.6682,1.6684,1.6673,1.6674,170700000.0
2007-11-20 04:27:00,1.6676,1.6677,1.6676,1.6677,34400000.0
2007-11-20 04:28:00,1.6677,1.668,1.6676,1.6677,80600000.0
2007-11-20 04:29:00,1.6677,1.6678,1.6676,1.6678,58500000.0
2007-11-20 04:30:00,1.6678,1.669,1.6678,1.6681,342700000.0
2007-11-20 04:31:00,1.6681,1.6685,1.6676,1.6683,763500000.0
2007-11-20 04:32:00,1.6684,1.6684,1.668,1.6682,346800000.0
2007-11-20 04:33:00,1.6682,1.66835,1.6679,1.6683,105800000.0
2007-11-20 04:34:00,1.6683,1.6684,1.668,1.6684,168300000.0
2007-11-20 04:35:00,1.6684,1.66885,1.6684,1.6687,73000000.0
2007-11-20 04:36:00,1.6687,1.6687,1.668,1.66815,484200000.0
2007-11-20 04:37:00,1.66815,1.6684,1.66785,1.66815,372900000.0
2007-11-20 04:38:00,1.668,1.6682,1.66775,1.6678,113700000.0
2007-11-20 04:39:00,1.6678,1.668,1.667,1.6674,220100000.0
2007-11-20 04:40:00,1.6674,1.6676,1.6669,1.6674,356900000.0
2007-11-20 04:41:00,1.6675,1.6677,1.667,1.6673,591100000.0
2007-11-20 04:42:00,1.6673,1.6673,1.6667,1.6668,424300000.0
2007-11-20 04:43:00,1.6668,1.6681,1.6668,1.6671,567900000.0
2007-11-20 04:44:00,1.6673,1.6679,1.6673,1.6676,529200000.0
2007-11-20 04:45:00,1.6678,1.6678,1.6675,1.6677,154100000.0
2007-11-20 04:46:00,1.6678,1.6678,1.66715,1.6673,304300000.0
2007-11-20 04:47:00,1.6673,1.6677,1.6671,1.6676,268900000.0
2007-11-20 04:48:00,1.6675,1.6679,1.6675,1.6676,185500000.0
2007-11-20 04:49:00,1.6677,1.6678,1.66745,1.6676,60000000.0
2007-11-20 04:50:00,1.6676,1.6684,1.6675,1.6684,260500000.0
2007-11-20 04:51:00,1.6684,1.6684,1.6676,1.6678,288200000.0
2007-11-20 04:52:00,1.66775,1.66775,1.6675,1.66755,242100000.0
2007-11-20 04:53:00,1.66755,1.66755,1.6674,1.6674,52300000.0
2007-11-20 04:54:00,1.6674,1.668,1.6674,1.6679,102100000.0
2007-11-20 04:55:00,1.668,1.6693,1.668,1.6693,309500000.0
2007-11-20 04:56:00,1.6693,1.6694,1.66775,1.6682,465000000.0
2007-11-20 04:57:00,1.6682,1.6684,1.6673,1.6673,290800000.0
2007-11-20 04:58:00,1.6674,1.6676,1.6673,1.6676,83500000.0
2007-11-20 04:59:00,1.6676,1.6676,1.6671,1.6672,85300000.0
2007-11-20 05:00:00,1.6672,1.66755,1.6672,1.66745,77400000.0
2007-11-20 05:01:00,1.66735,1.66735,1.6666,1.667,211700000.0
2007-11-20 05:02:00,1.667,1.6672,1.666,1.6663,395200000.0
2007-11-20 05:03:00,1.6663,1.6667,1.6663,1.66665,79300000.0
2007-11-20 05:04:00,1.6666,1.66675,1.6659,1.6663,262300000.0
2007-11-20 05:05:00,1.6663,1.6668,1.6662,1.6664,91600000.0
2007-11-20 05:06:00,1.6664,1.6669,1.6662,1.6669,75200000.0
2007-11-20 05:07:00,1.667,1.6676,1.667,1.6675,193200000.0
2007-11-20 05:08:00,1.66755,1.6683,1.6672,1.668,305100000.0
2007-11-20 05:09:00,1.668,1.668,1.6675,1.6677,177400000.0
2007-11-20 05:10:00,1.66775,1.6679,1.6675,1.6675,126600000.0
2007-11-20 05:11:00,1.66755,1.6678,1.6674,1.6678,41200000.0
2007-11-20 05:12:00,1.6678,1.668,1.6678,1.668,67200000.0
2007-11-20 05:13:00,1.6678,1.6683,1.6678,1.6683,197500000.0
2007-11-20 05:14:00,1.6683,1.6684,1.6674,1.6678,323000000.0
2007-11-20 05:15:00,1.6678,1.6679,1.6676,1.6678,153400000.0
2007-11-20 05:16:00,1.6678,1.668,1.6677,1.6678,297600000.0
2007-11-20 05:17:00,1.6678,1.668,1.6677,1.6677,130500000.0
2007-11-20 05:18:00,1.6678,1.6678,1.667,1.667,179700000.0
2007-11-20 05:19:00,1.667,1.6673,1.66695,1.6671,88700000.0
2007-11-20 05:20:00,1.6671,1.6679,1.6669,1.6673,435800001.0
2007-11-20 05:21:00,1.6673,1.6682,1.6673,1.6682,370100001.0
2007-11-20 05:22:00,1.6682,1.6684,1.6679,1.6683,249200000.0
2007-11-20 05:23:00,1.6683,1.6684,1.66785,1.6681,137200000.0
2007-11-20 05:24:00,1.6681,1.6686,1.6679,1.6682,166800000.0
2007-11-20 05:25:00,1.6683,1.6686,1.6681,1.6685,96700000.0
2007-11-20 05:26:00,1.6685,1.6685,1.6685,1.6685,9900000.0
2007-11-20 05:27:00,1.6685,1.6685,1.6683,1.6684,41800000.0
2007-11-20 05:28:00,1.6683,1.6684,1.6683,1.6684,20400000.0
2007-11-20 05:29:00,1.6684,1.6685,1.6683,1.6684,29000000.0
2007-11-20 05:30:00,1.6684,1.6687,1.6683,1.6685,328800000.0
2007-11-20 05:31:00,1.6684,1.6691,1.6683,1.6684,226000000.0
2007-11-20 05:32:00,1.6685,1.6685,1.6674,1.6678,213800000.0
2007-11-20 05:33:00,1.6678,1.6679,1.6672,1.6672,145600000.0
2007-11-20 05:34:00,1.6672,1.6672,1.6667,1.6671,280200000.0
2007-11-20 05:35:00,1.6671,1.6671,1.6657,1.666,375200000.0
2007-11-20 05:36:00,1.666,1.6662,1.66585,1.6662,99500000.0
2007-11-20 05:37:00,1.6662,1.6669,1.6661,1.6667,223700000.0
2007-11-20 05:38:00,1.6667,1.6668,1.6659,1.6659,260200000.0
2007-11-20 05:39:00,1.666,1.6662,1.665,1.6654,251500000.0
2007-11-20 05:40:00,1.6654,1.666,1.6654,1.6657,170400000.0
2007-11-20 05:41:00,1.6657,1.6657,1.6652,1.6653,77600000.0
2007-11-20 05:42:00,1.6653,1.6653,1.6635,1.6651,666500000.0
2007-11-20 05:43:00,1.6652,1.6657,1.6649,1.6651,564300000.0
2007-11-20 05:44:00,1.6651,1.66525,1.6648,1.66525,123900000.0
2007-11-20 05:45:00,1.66525,1.66545,1.66515,1.66535,67400000.0
2007-11-20 05:46:00,1.66535,1.6656,1.66535,1.6655,78000000.0
2007-11-20 05:47:00,1.6655,1.66555,1.6652,1.6653,88100000.0
2007-11-20 05:48:00,1.6653,1.66565,1.66525,1.6653,238400000.0
2007-11-20 05:49:00,1.6655,1.66565,1.66525,1.66535,101300000.0
2007-11-20 05:50:00,1.66535,1.6659,1.66535,1.6657,46200000.0
2007-11-20 05:51:00,1.66565,1.6662,1.6655,1.6656,125700000.0
2007-11-20 05:52:00,1.66545,1.6666,1.66545,1.6663,172500000.0
2007-11-20 05:53:00,1.6663,1.667,1.66605,1.6669,264500000.0
2007-11-20 05:54:00,1.6669,1.667,1.6658,1.6659,136300000.0
2007-11-20 05:55:00,1.6659,1.6663,1.6658,1.666,388700000.0
2007-11-20 05:56:00,1.666,1.6661,1.665,1.6651,301300000.0
2007-11-20 05:57:00,1.6651,1.6659,1.665,1.6659,231400000.0
2007-11-20 05:58:00,1.6659,1.6669,1.6659,1.6666,340900000.0
2007-11-20 05:59:00,1.6666,1.6677,1.6664,1.6675,192500000.0
2007-11-20 06:00:00,1.6675,1.6683,1.6672,1.6676,327000000.0
2007-11-20 06:01:00,1.6676,1.6679,1.6674,1.6676,103100000.0
2007-11-20 06:02:00,1.6678,1.668,1.66755,1.668,81000000.0
2007-11-20 06:03:00,1.668,1.6688,1.6679,1.6684,175000000.0
2007-11-20 06:04:00,1.6683,1.6684,1.6676,1.6677,117300000.0
2007-11-20 06:05:00,1.6677,1.6679,1.6677,1.6678,57400000.0
2007-11-20 06:06:00,1.6678,1.6678,1.6672,1.6676,70900000.0
2007-11-20 06:07:00,1.6676,1.6677,1.6665,1.6666,241500000.0
2007-11-20 06:08:00,1.6666,1.6672,1.6664,1.6671,150900000.0
2007-11-20 06:09:00,1.6671,1.6672,1.6659,1.666,541300000.0
2007-11-20 06:10:00,1.6661,1.6661,1.6658,1.666,51600000.0
2007-11-20 06:11:00,1.666,1.6661,1.6641,1.6646,206500000.0
2007-11-20 06:12:00,1.6646,1.6647,1.6639,1.6647,174000000.0
2007-11-20 06:13:00,1.6647,1.665,1.6641,1.6641,228800000.0
2007-11-20 06:14:00,1.6641,1.6645,1.6639,1.6642,373900000.0
2007-11-20 06:15:00,1.6642,1.6655,1.6642,1.6652,387100000.0
2007-11-20 06:16:00,1.6652,1.66555,1.6651,1.6654,195200000.0
2007-11-20 06:17:00,1.6653,1.6656,1.665,1.66545,260200000.0
2007-11-20 06:18:00,1.66545,1.66595,1.66535,1.6659,107300000.0
2007-11-20 06:19:00,1.66585,1.66635,1.6654,1.6657,343600000.0
2007-11-20 06:20:00,1.6659,1.6659,1.66565,1.6657,121800000.0
2007-11-20 06:21:00,1.66575,1.66585,1.6654,1.6656,146800000.0
2007-11-20 06:22:00,1.6657,1.6657,1.6649,1.665,278200000.0
2007-11-20 06:23:00,1.665,1.665,1.6646,1.6647,244700000.0
2007-11-20 06:24:00,1.6647,1.6653,1.6646,1.6647,362600000.0
2007-11-20 06:25:00,1.6647,1.6647,1.664,1.664,225800000.0
2007-11-20 06:26:00,1.664,1.6641,1.6631,1.6633,549000000.0
2007-11-20 06:27:00,1.6633,1.6641,1.6633,1.6641,389900000.0
2007-11-20 06:28:00,1.6641,1.6649,1.6641,1.6646,532000000.0
2007-11-20 06:29:00,1.6648,1.6648,1.6639,1.6639,202800000.0
2007-11-20 06:30:00,1.664,1.664,1.6638,1.6638,233200000.0
2007-11-20 06:31:00,1.6638,1.6641,1.6636,1.6641,327400000.0
2007-11-20 06:32:00,1.6641,1.6641,1.6634,1.6637,466700000.0
2007-11-20 06:33:00,1.6637,1.6641,1.6636,1.6638,516600000.0
2007-11-20 06:34:00,1.6638,1.6639,1.6637,1.6638,149099998.0
2007-11-20 06:35:00,1.6638,1.6642,1.6638,1.6639,125900000.0
2007-11-20 06:36:00,1.6639,1.6639,1.6634,1.6635,160200000.0
2007-11-20 06:37:00,1.6635,1.664,1.6635,1.6639,386800000.0
2007-11-20 06:38:00,1.6639,1.6639,1.6627,1.6629,251400000.0
2007-11-20 06:39:00,1.663,1.6632,1.6622,1.6622,416400000.0
2007-11-20 06:40:00,1.6622,1.6631,1.6622,1.6627,693600000.0
2007-11-20 06:41:00,1.6628,1.663,1.662,1.6627,846400003.0
2007-11-20 06:42:00,1.6627,1.6634,1.6617,1.6624,594300000.0
2007-11-20 06:43:00,1.6623,1.6633,1.6622,1.6628,460200000.0
2007-11-20 06:44:00,1.6629,1.663,1.6618,1.6622,733300002.0
2007-11-20 06:45:00,1.6622,1.66265,1.662,1.6625,510200000.0
2007-11-20 06:46:00,1.6625,1.6628,1.6619,1.66255,318500000.0
2007-11-20 06:47:00,1.66255,1.6627,1.6621,1.66245,205200000.0
2007-11-20 06:48:00,1.66245,1.6626,1.6624,1.6626,109100000.0
2007-11-20 06:49:00,1.66255,1.6628,1.6623,1.6628,281400000.0
2007-11-20 06:50:00,1.6628,1.664,1.6628,1.6634,355500000.0
2007-11-20 06:51:00,1.6632,1.6635,1.6616,1.662,744300000.0
2007-11-20 06:52:00,1.662,1.6627,1.6613,1.6613,272000000.0
2007-11-20 06:53:00,1.6613,1.6613,1.66,1.6608,636400000.0
2007-11-20 06:54:00,1.6608,1.6612,1.6597,1.6597,320200000.0
2007-11-20 06:55:00,1.6596,1.6601,1.6584,1.6597,601400000.0
2007-11-20 06:56:00,1.6597,1.6601,1.6595,1.66,376600000.0
2007-11-20 06:57:00,1.66,1.66075,1.66,1.6603,239100000.0
2007-11-20 06:58:00,1.6603,1.6603,1.659,1.6601,225900000.0
2007-11-20 06:59:00,1.6601,1.6601,1.6582,1.6592,289900000.0
2007-11-20 07:00:00,1.6592,1.66,1.6592,1.6599,197100000.0
2007-11-20 07:01:00,1.6599,1.6603,1.6599,1.6603,39800000.0
2007-11-20 07:02:00,1.6603,1.6608,1.6601,1.6608,186100000.0
2007-11-20 07:03:00,1.66085,1.6619,1.66085,1.6618,355200000.0
2007-11-20 07:04:00,1.66175,1.6619,1.6611,1.66115,222700000.0
2007-11-20 07:05:00,1.66115,1.66125,1.66095,1.66115,64100000.0
2007-11-20 07:06:00,1.66115,1.6613,1.6608,1.6608,105400000.0
2007-11-20 07:07:00,1.6608,1.66095,1.6603,1.6607,107800000.0
2007-11-20 07:08:00,1.6607,1.6609,1.6605,1.6606,142700000.0
2007-11-20 07:09:00,1.6606,1.6611,1.6606,1.6611,103300000.0
2007-11-20 07:10:00,1.6611,1.6614,1.661,1.6614,54100000.0
2007-11-20 07:11:00,1.6614,1.662,1.6614,1.6619,103500000.0
2007-11-20 07:12:00,1.6619,1.6622,1.6616,1.6618,112700000.0
2007-11-20 07:13:00,1.6618,1.6618,1.661,1.6611,87200000.0
2007-11-20 07:14:00,1.6611,1.6617,1.661,1.6614,228400000.0
2007-11-20 07:15:00,1.6615,1.6618,1.6613,1.6614,85700000.0
2007-11-20 07:16:00,1.6614,1.6614,1.6608,1.661,114600000.0
2007-11-20 07:17:00,1.6611,1.6612,1.661,1.661,87500000.0
2007-11-20 07:18:00,1.661,1.6612,1.6606,1.6611,160500000.0
2007-11-20 07:19:00,1.6611,1.6616,1.6609,1.6615,190800000.0
2007-11-20 07:20:00,1.6615,1.6623,1.6615,1.6623,207800000.0
2007-11-20 07:21:00,1.6623,1.6625,1.6622,1.6624,86700000.0
2007-11-20 07:22:00,1.6624,1.6625,1.6617,1.6621,175500000.0
2007-11-20 07:23:00,1.6621,1.6629,1.6621,1.6626,131400000.0
2007-11-20 07:24:00,1.6626,1.6629,1.6625,1.6627,68200000.0
2007-11-20 07:25:00,1.6626,1.6628,1.6626,1.6628,30900000.0
2007-11-20 07:26:00,1.6628,1.6628,1.6612,1.6612,155500000.0
2007-11-20 07:27:00,1.6613,1.6621,1.6612,1.6614,208900000.0
2007-11-20 07:28:00,1.6613,1.6616,1.6612,1.6613,483100000.0
2007-11-20 07:29:00,1.6613,1.6616,1.6611,1.6615,233900000.0
2007-11-20 07:30:00,1.6615,1.6617,1.6613,1.6617,149000000.0
2007-11-20 07:31:00,1.6617,1.6617,1.6612,1.6612,120000000.0
2007-11-20 07:32:00,1.6612,1.6613,1.6598,1.6601,339800000.0
2007-11-20 07:33:00,1.6601,1.6603,1.6594,1.66,269200000.0
2007-11-20 07:34:00,1.65995,1.6606,1.6596,1.6606,146600000.0
2007-11-20 07:35:00,1.6606,1.6606,1.6586,1.6593,376700000.0
2007-11-20 07:36:00,1.6595,1.6596,1.6584,1.6591,431000000.0
2007-11-20 07:37:00,1.6591,1.6599,1.659,1.6599,228500000.0
2007-11-20 07:38:00,1.6599,1.6603,1.6599,1.6602,148800000.0
2007-11-20 07:39:00,1.6602,1.6602,1.6597,1.6599,91200000.0
2007-11-20 07:40:00,1.6599,1.6599,1.6595,1.6598,81600000.0
2007-11-20 07:41:00,1.6598,1.66,1.6594,1.6594,147400000.0
2007-11-20 07:42:00,1.6594,1.6599,1.6592,1.6598,120700000.0
2007-11-20 07:43:00,1.6598,1.6599,1.6596,1.6596,39200000.0
2007-11-20 07:44:00,1.6596,1.6599,1.6596,1.6599,40800000.0
2007-11-20 07:45:00,1.6599,1.66,1.6594,1.6594,40000000.0
2007-11-20 07:46:00,1.6594,1.6594,1.6573,1.6585,491200000.0
2007-11-20 07:47:00,1.6585,1.6588,1.6579,1.6586,215600000.0
2007-11-20 07:48:00,1.6586,1.6589,1.65825,1.6583,101100000.0
2007-11-20 07:49:00,1.6584,1.6589,1.658,1.6589,224000000.0
2007-11-20 07:50:00,1.6589,1.659,1.6584,1.6589,143600000.0
2007-11-20 07:51:00,1.65885,1.6591,1.6586,1.6591,131300000.0
2007-11-20 07:52:00,1.6588,1.6588,1.6581,1.6585,115000000.0
2007-11-20 07:53:00,1.6585,1.6588,1.6583,1.6584,139200000.0
2007-11-20 07:54:00,1.6584,1.6584,1.6576,1.658,247500000.0
2007-11-20 07:55:00,1.658,1.6586,1.6575,1.6585,250600000.0
2007-11-20 07:56:00,1.6585,1.6592,1.6583,1.6583,239800000.0
2007-11-20 07:57:00,1.6583,1.6587,1.658,1.6582,217700000.0
2007-11-20 07:58:00,1.6581,1.6588,1.6581,1.6585,114100000.0
2007-11-20 07:59:00,1.6585,1.6588,1.6585,1.6585,44800000.0
2007-11-20 08:00:00,1.6586,1.659,1.6581,1.6585,251100000.0
2007-11-20 08:01:00,1.6585,1.6589,1.6585,1.6588,47900000.0
2007-11-20 08:02:00,1.6588,1.659,1.6578,1.6579,187300000.0
2007-11-20 08:03:00,1.6578,1.658,1.6568,1.6572,504400000.0
2007-11-20 08:04:00,1.6572,1.6573,1.6559,1.6573,599800000.0
2007-11-20 08:05:00,1.6573,1.6583,1.657,1.6578,389500000.0
2007-11-20 08:06:00,1.6577,1.6583,1.6573,1.6576,389600000.0
2007-11-20 08:07:00,1.6575,1.6581,1.6572,1.6581,187100000.0
2007-11-20 08:08:00,1.6581,1.6586,1.6579,1.6585,149900000.0
2007-11-20 08:09:00,1.6585,1.6585,1.658,1.658,83400000.0
2007-11-20 08:10:00,1.658,1.6583,1.658,1.6582,113200000.0
2007-11-20 08:11:00,1.6582,1.6583,1.6579,1.6582,62200000.0
2007-11-20 08:12:00,1.6582,1.6582,1.6582,1.6582,31200000.0
2007-11-20 08:13:00,1.6582,1.6585,1.658,1.658,93700000.0
2007-11-20 08:14:00,1.6582,1.6582,1.6579,1.658,37200000.0
2007-11-20 08:15:00,1.658,1.6581,1.6575,1.658,182900000.0
2007-11-20 08:16:00,1.6581,1.6588,1.6577,1.6584,252200000.0
2007-11-20 08:17:00,1.6584,1.6584,1.6581,1.6584,185800000.0
2007-11-20 08:18:00,1.6584,1.65925,1.6584,1.6584,87700000.0
2007-11-20 08:19:00,1.6585,1.65895,1.6585,1.65885,43000000.0
2007-11-20 08:20:00,1.65885,1.6591,1.6586,1.6588,88100000.0
2007-11-20 08:21:00,1.6588,1.6589,1.658,1.6585,152500000.0
2007-11-20 08:22:00,1.6585,1.6587,1.6576,1.6585,575900000.0
2007-11-20 08:23:00,1.6585,1.659,1.6582,1.6588,182200000.0
2007-11-20 08:24:00,1.6588,1.6591,1.6584,1.6589,75800000.0
2007-11-20 08:25:00,1.6589,1.659,1.65875,1.6588,86000000.0
2007-11-20 08:26:00,1.6588,1.6589,1.6586,1.6587,181600000.0
2007-11-20 08:27:00,1.6587,1.6588,1.6584,1.6584,58200000.0
2007-11-20 08:28:00,1.6584,1.6585,1.6584,1.6584,47300000.0
2007-11-20 08:29:00,1.6584,1.6584,1.65795,1.6582,79400000.0
2007-11-20 08:30:00,1.6582,1.6583,1.65805,1.6581,35700000.0
2007-11-20 08:31:00,1.65815,1.6582,1.6576,1.6578,95000000.0
2007-11-20 08:32:00,1.6578,1.6579,1.6548,1.6552,183500000.0
2007-11-20 08:33:00,1.6552,1.6555,1.6533,1.654,290800000.0
2007-11-20 08:34:00,1.654,1.6545,1.6538,1.6541,234500000.0
2007-11-20 08:35:00,1.6541,1.6544,1.6541,1.6542,54400000.0
2007-11-20 08:36:00,1.6542,1.6543,1.6537,1.6537,107500000.0
2007-11-20 08:37:00,1.6537,1.6537,1.6524,1.65295,208300000.0
2007-11-20 08:38:00,1.65295,1.6534,1.6523,1.6533,214700000.0
2007-11-20 08:39:00,1.6531,1.6535,1.6531,1.6535,95900000.0
2007-11-20 08:40:00,1.6535,1.65465,1.6534,1.6545,157100000.0
2007-11-20 08:41:00,1.6545,1.65485,1.6541,1.65445,158900000.0
2007-11-20 08:42:00,1.65445,1.65485,1.654,1.65445,129700000.0
2007-11-20 08:43:00,1.6544,1.65525,1.6539,1.65435,233600000.0
2007-11-20 08:44:00,1.6544,1.6546,1.6538,1.6541,208300000.0
2007-11-20 08:45:00,1.6541,1.65495,1.6537,1.6537,193200000.0
2007-11-20 08:46:00,1.6536,1.6547,1.6536,1.6545,443100000.0
2007-11-20 08:47:00,1.6545,1.6554,1.6545,1.655,116300000.0
2007-11-20 08:48:00,1.655,1.6568,1.655,1.6564,382200000.0
2007-11-20 08:49:00,1.6564,1.6565,1.6558,1.6559,190300000.0
2007-11-20 08:50:00,1.6559,1.65685,1.6559,1.6566,127700000.0
2007-11-20 08:51:00,1.6566,1.6566,1.65595,1.6563,151200000.0
2007-11-20 08:52:00,1.6563,1.6567,1.656,1.6567,94500000.0
2007-11-20 08:53:00,1.6567,1.6567,1.6561,1.6561,83400000.0
2007-11-20 08:54:00,1.6561,1.6561,1.65525,1.6556,196000000.0
2007-11-20 08:55:00,1.6556,1.6562,1.65485,1.655,158300000.0
2007-11-20 08:56:00,1.655,1.6558,1.655,1.6555,389299999.0
2007-11-20 08:57:00,1.6555,1.6567,1.65535,1.6561,206200000.0
2007-11-20 08:58:00,1.65615,1.6573,1.65615,1.6573,258200000.0
2007-11-20 08:59:00,1.6572,1.6587,1.6572,1.6578,350500000.0
2007-11-20 09:00:00,1.65775,1.6584,1.65735,1.65795,264900000.0
2007-11-20 09:01:00,1.65795,1.6583,1.65745,1.65825,144800000.0
2007-11-20 09:02:00,1.65825,1.65825,1.65785,1.6582,139100000.0
2007-11-20 09:03:00,1.6582,1.6582,1.6569,1.657,259400000.0
2007-11-20 09:04:00,1.657,1.65715,1.6563,1.65645,132600000.0
2007-11-20 09:05:00,1.65645,1.6571,1.6563,1.65675,198300000.0
2007-11-20 09:06:00,1.65705,1.65745,1.65675,1.65745,240400000.0
2007-11-20 09:07:00,1.65745,1.65745,1.6567,1.6572,317300000.0
2007-11-20 09:08:00,1.6572,1.6574,1.6568,1.65715,199400000.0
2007-11-20 09:09:00,1.65715,1.65715,1.6563,1.6567,87700000.0
2007-11-20 09:10:00,1.6567,1.6567,1.65605,1.65605,149900000.0
2007-11-20 09:11:00,1.65605,1.6561,1.6558,1.656,204800000.0
2007-11-20 09:12:00,1.656,1.6561,1.65535,1.6557,139500000.0
2007-11-20 09:13:00,1.65565,1.6561,1.6555,1.65585,185300000.0
2007-11-20 09:14:00,1.65595,1.6561,1.65565,1.6557,151700000.0
2007-11-20 09:15:00,1.65565,1.6558,1.65535,1.65545,300100000.0
2007-11-20 09:16:00,1.6555,1.65575,1.65545,1.6555,155000000.0
2007-11-20 09:17:00,1.6555,1.65575,1.65545,1.6556,171600000.0
2007-11-20 09:18:00,1.6556,1.6561,1.65505,1.6554,376500000.0
2007-11-20 09:19:00,1.65555,1.6559,1.6552,1.6558,337000000.0
2007-11-20 09:20:00,1.6558,1.6564,1.6554,1.6556,385100000.0
2007-11-20 09:21:00,1.6555,1.6562,1.6554,1.65605,515200000.0
2007-11-20 09:22:00,1.65605,1.65665,1.6558,1.65615,444200000.0
2007-11-20 09:23:00,1.65615,1.6568,1.6559,1.6563,383600000.0
2007-11-20 09:24:00,1.6563,1.65725,1.6562,1.65715,318900000.0
2007-11-20 09:25:00,1.65715,1.6572,1.6553,1.6555,555100000.0
2007-11-20 09:26:00,1.6557,1.6561,1.6551,1.6554,421000000.0
2007-11-20 09:27:00,1.6554,1.6556,1.6545,1.6545,311900000.0
2007-11-20 09:28:00,1.6545,1.6551,1.6543,1.6549,326900000.0
2007-11-20 09:29:00,1.6549,1.6553,1.65455,1.6553,281800000.0
2007-11-20 09:30:00,1.65535,1.6554,1.6546,1.6553,592500000.0
2007-11-20 09:31:00,1.6553,1.6555,1.65465,1.655,667900000.0
2007-11-20 09:32:00,1.655,1.6567,1.6548,1.6564,655300000.0
2007-11-20 09:33:00,1.6564,1.6565,1.65595,1.65605,598700000.0
2007-11-20 09:34:00,1.656,1.657,1.65585,1.656,752100000.0
2007-11-20 09:35:00,1.656,1.6567,1.6557,1.6567,323500000.0
2007-11-20 09:36:00,1.6567,1.6571,1.6565,1.6565,578100000.0
2007-11-20 09:37:00,1.6565,1.6571,1.6563,1.6569,586900000.0
2007-11-20 09:38:00,1.6567,1.6573,1.6565,1.65695,700900000.0
2007-11-20 09:39:00,1.65695,1.6577,1.65685,1.65725,555700000.0
2007-11-20 09:40:00,1.6572,1.65745,1.6569,1.6574,145100000.0
2007-11-20 09:41:00,1.6574,1.6575,1.65625,1.6574,599200000.0
2007-11-20 09:42:00,1.6574,1.6579,1.6571,1.6571,523100000.0
2007-11-20 09:43:00,1.657,1.6574,1.65675,1.65725,621299999.0
2007-11-20 09:44:00,1.65705,1.6577,1.65705,1.65735,542500000.0
2007-11-20 09:45:00,1.65735,1.6585,1.65715,1.65805,383200001.0
2007-11-20 09:46:00,1.65805,1.6581,1.657,1.6572,604100000.0
2007-11-20 09:47:00,1.6572,1.6574,1.65715,1.6574,415500000.0
2007-11-20 09:48:00,1.6574,1.65785,1.65715,1.6573,557500000.0
2007-11-20 09:49:00,1.6573,1.65755,1.65705,1.6573,527600000.0
2007-11-20 09:50:00,1.6573,1.65775,1.6573,1.6577,244400000.0
2007-11-20 09:51:00,1.65765,1.658,1.6576,1.65785,278000000.0
2007-11-20 09:52:00,1.65785,1.65825,1.65755,1.65825,304900000.0
2007-11-20 09:53:00,1.65825,1.65825,1.65795,1.65815,91200000.0
2007-11-20 09:54:00,1.65815,1.6583,1.6577,1.65775,354800000.0
2007-11-20 09:55:00,1.65775,1.6588,1.65765,1.6585,624600000.0
2007-11-20 09:56:00,1.6584,1.6584,1.65765,1.6577,574500001.0
2007-11-20 09:57:00,1.6577,1.6583,1.6577,1.6583,910900005.0
2007-11-20 09:58:00,1.6583,1.6585,1.65815,1.65835,622300001.0
2007-11-20 09:59:00,1.65835,1.6597,1.65825,1.65925,516600000.0
2007-11-20 10:00:00,1.65925,1.6594,1.6584,1.6593,495400000.0
2007-11-20 10:01:00,1.6594,1.6595,1.6577,1.6577,605799999.0
2007-11-20 10:02:00,1.6577,1.6587,1.65755,1.6579,462800000.0
2007-11-20 10:03:00,1.6579,1.65795,1.6574,1.6576,507500000.0
2007-11-20 10:04:00,1.65745,1.6578,1.65685,1.65685,618000000.0
2007-11-20 10:05:00,1.65685,1.6575,1.65505,1.65515,862699999.0
2007-11-20 10:06:00,1.65515,1.656,1.65435,1.65555,1098300000.0
2007-11-20 10:07:00,1.65565,1.6571,1.65525,1.65605,832100001.0
2007-11-20 10:08:00,1.6561,1.6566,1.6557,1.65605,1177000002.0
2007-11-20 10:09:00,1.65615,1.6565,1.6559,1.6559,805800000.0
2007-11-20 10:10:00,1.6559,1.6565,1.65555,1.6564,770700000.0
2007-11-20 10:11:00,1.6564,1.657,1.65615,1.6565,835200000.0
2007-11-20 10:12:00,1.65635,1.6575,1.6563,1.657,1144199998.0
2007-11-20 10:13:00,1.657,1.65735,1.6566,1.6569,783500000.0
2007-11-20 10:14:00,1.6569,1.65735,1.65685,1.6569,610600000.0
2007-11-20 10:15:00,1.6569,1.6569,1.65615,1.6564,694900003.0
2007-11-20 10:16:00,1.6564,1.6571,1.65625,1.6566,408900000.0
2007-11-20 10:17:00,1.6566,1.65685,1.6561,1.65655,345800000.0
2007-11-20 10:18:00,1.6566,1.6567,1.65585,1.6559,477500000.0
2007-11-20 10:19:00,1.6559,1.656,1.65565,1.6559,500100000.0
2007-11-20 10:20:00,1.6559,1.6562,1.6557,1.65605,743800002.0
2007-11-20 10:21:00,1.65605,1.6561,1.6553,1.656,602000000.0
2007-11-20 10:22:00,1.656,1.6562,1.6559,1.6561,460100000.0
2007-11-20 10:23:00,1.6561,1.6569,1.6561,1.6567,511300000.0
2007-11-20 10:24:00,1.6567,1.6571,1.65635,1.65685,493000000.0
2007-11-20 10:25:00,1.65685,1.6577,1.65685,1.6577,446700000.0
2007-11-20 10:26:00,1.6576,1.6585,1.65715,1.658,640500000.0
2007-11-20 10:27:00,1.658,1.6581,1.6577,1.6578,546900000.0
2007-11-20 10:28:00,1.65775,1.6579,1.6571,1.65715,595300000.0
2007-11-20 10:29:00,1.6572,1.658,1.657,1.658,530099999.0
2007-11-20 10:30:00,1.6581,1.6581,1.6575,1.6576,317600000.0
2007-11-20 10:31:00,1.6576,1.6578,1.6572,1.6577,354100000.0
2007-11-20 10:32:00,1.65775,1.6592,1.65775,1.6586,651100000.0
2007-11-20 10:33:00,1.6587,1.6588,1.6575,1.65765,789500000.0
2007-11-20 10:34:00,1.6577,1.6584,1.6573,1.6576,609200000.0
2007-11-20 10:35:00,1.6575,1.65805,1.6566,1.65715,488400000.0
2007-11-20 10:36:00,1.65725,1.6579,1.6571,1.6574,318800000.0
2007-11-20 10:37:00,1.6574,1.65785,1.65715,1.6575,399400001.0
2007-11-20 10:38:00,1.6574,1.6576,1.65665,1.65675,352900000.0
2007-11-20 10:39:00,1.65675,1.6574,1.65675,1.6574,315500000.0
2007-11-20 10:40:00,1.6573,1.6573,1.65585,1.65595,586800000.0
2007-11-20 10:41:00,1.65605,1.6566,1.6558,1.656,611700000.0
2007-11-20 10:42:00,1.65585,1.6565,1.65585,1.6561,461500000.0
2007-11-20 10:43:00,1.6562,1.6565,1.656,1.6565,574200000.0
2007-11-20 10:44:00,1.65645,1.6567,1.65635,1.6567,466400000.0
2007-11-20 10:45:00,1.6567,1.6572,1.6567,1.65695,349800000.0
2007-11-20 10:46:00,1.65695,1.6583,1.6569,1.658,311200000.0
2007-11-20 10:47:00,1.658,1.65815,1.6572,1.6577,1064200003.0
2007-11-20 10:48:00,1.6576,1.6586,1.6576,1.6577,698600001.0
2007-11-20 10:49:00,1.6577,1.6589,1.6576,1.6585,611500000.0
2007-11-20 10:50:00,1.6585,1.6589,1.6584,1.6588,549800005.0
2007-11-20 10:51:00,1.6588,1.65955,1.65875,1.6595,650400000.0
2007-11-20 10:52:00,1.6595,1.66005,1.6593,1.6599,1335400000.0
2007-11-20 10:53:00,1.6599,1.6599,1.65885,1.6589,822300000.0
2007-11-20 10:54:00,1.65895,1.6593,1.6587,1.65885,870800000.0
2007-11-20 10:55:00,1.6588,1.6589,1.65785,1.65845,811299999.0
2007-11-20 10:56:00,1.65845,1.65885,1.65795,1.6584,770399999.0
2007-11-20 10:57:00,1.6584,1.6591,1.65835,1.6588,369900000.0
2007-11-20 10:58:00,1.6588,1.65925,1.6587,1.6591,412800000.0
2007-11-20 10:59:00,1.6592,1.6602,1.6591,1.6598,448700000.0
2007-11-20 11:00:00,1.6598,1.6601,1.659,1.66,950199999.0
2007-11-20 11:01:00,1.66,1.6606,1.6599,1.6606,369500000.0
2007-11-20 11:02:00,1.6606,1.6608,1.66025,1.6604,312100000.0
2007-11-20 11:03:00,1.6604,1.6609,1.66015,1.6609,306200000.0
2007-11-20 11:04:00,1.6609,1.66185,1.6607,1.6608,474000000.0
2007-11-20 11:05:00,1.6608,1.66115,1.6606,1.6606,350800000.0
2007-11-20 11:06:00,1.6606,1.66155,1.6606,1.6609,371500000.0
2007-11-20 11:07:00,1.6609,1.6613,1.66085,1.661,390600000.0
2007-11-20 11:08:00,1.661,1.66145,1.66075,1.66145,427400000.0
2007-11-20 11:09:00,1.6616,1.6629,1.6616,1.6623,614500000.0
2007-11-20 11:10:00,1.6623,1.66305,1.662,1.662,587500002.0
2007-11-20 11:11:00,1.6621,1.6624,1.66175,1.6619,556100000.0
2007-11-20 11:12:00,1.6619,1.662,1.661,1.6614,502500000.0
2007-11-20 11:13:00,1.66135,1.6614,1.66075,1.6612,1227000001.0
2007-11-20 11:14:00,1.6611,1.6622,1.661,1.662,395800002.0
2007-11-20 11:15:00,1.662,1.6622,1.6616,1.66215,299000000.0
2007-11-20 11:16:00,1.66215,1.6624,1.66105,1.6617,408400000.0
2007-11-20 11:17:00,1.6617,1.6619,1.66055,1.66105,588300000.0
2007-11-20 11:18:00,1.66105,1.66115,1.6606,1.6608,411700000.0
2007-11-20 11:19:00,1.6608,1.6611,1.6604,1.6604,419200001.0
2007-11-20 11:20:00,1.6604,1.6616,1.66035,1.6614,405600000.0
2007-11-20 11:21:00,1.6615,1.6618,1.66075,1.6618,307100000.0
2007-11-20 11:22:00,1.6618,1.6621,1.6612,1.6612,304500000.0
2007-11-20 11:23:00,1.6613,1.66155,1.6606,1.661,583300000.0
2007-11-20 11:24:00,1.661,1.6613,1.6608,1.6612,495400002.0
2007-11-20 11:25:00,1.6612,1.6619,1.6612,1.6613,512100000.0
2007-11-20 11:26:00,1.6614,1.6626,1.66135,1.66195,566399999.0
2007-11-20 11:27:00,1.662,1.6625,1.66185,1.6624,696400001.0
2007-11-20 11:28:00,1.6624,1.6628,1.6621,1.6624,696700000.0
2007-11-20 11:29:00,1.6624,1.6631,1.66205,1.6628,1084300001.0
2007-11-20 11:30:00,1.6627,1.663,1.66195,1.6624,945400007.0
2007-11-20 11:31:00,1.66245,1.6625,1.6617,1.6618,546100000.0
2007-11-20 11:32:00,1.6618,1.6621,1.6616,1.6619,709600000.0
2007-11-20 11:33:00,1.66195,1.662,1.6616,1.66165,451800000.0
2007-11-20 11:34:00,1.6617,1.66205,1.66135,1.66195,440900000.0
2007-11-20 11:35:00,1.662,1.6624,1.6617,1.66215,495000000.0
2007-11-20 11:36:00,1.6622,1.6623,1.66185,1.6619,614400000.0
2007-11-20 11:37:00,1.6619,1.66235,1.65985,1.6614,679400000.0
2007-11-20 11:38:00,1.6614,1.6616,1.6607,1.6607,439100000.0
2007-11-20 11:39:00,1.66105,1.6612,1.6598,1.6602,343000000.0
2007-11-20 11:40:00,1.6602,1.6609,1.6602,1.6609,301700000.0
2007-11-20 11:41:00,1.661,1.6618,1.6607,1.6607,757399999.0
2007-11-20 11:42:00,1.6607,1.6611,1.66055,1.6606,626800001.0
2007-11-20 11:43:00,1.6606,1.6608,1.6605,1.6607,745900000.0
2007-11-20 11:44:00,1.6607,1.6608,1.66035,1.66055,410200000.0
2007-11-20 11:45:00,1.6606,1.6611,1.6606,1.661,335400000.0
2007-11-20 11:46:00,1.661,1.6612,1.6608,1.66105,466300000.0
2007-11-20 11:47:00,1.66105,1.6613,1.6605,1.6607,355500000.0
2007-11-20 11:48:00,1.6607,1.6611,1.6606,1.661,123600000.0
2007-11-20 11:49:00,1.661,1.6613,1.661,1.6612,517700000.0
2007-11-20 11:50:00,1.6612,1.6613,1.66085,1.661,234300000.0
2007-11-20 11:51:00,1.661,1.661,1.66065,1.6607,237900000.0
2007-11-20 11:52:00,1.6607,1.6611,1.6607,1.66105,341300000.0
2007-11-20 11:53:00,1.6611,1.6612,1.66075,1.6608,539599999.0
2007-11-20 11:54:00,1.6609,1.6612,1.65915,1.6598,514000001.0
2007-11-20 11:55:00,1.6598,1.6599,1.65805,1.6587,936600002.0
2007-11-20 11:56:00,1.6587,1.6588,1.6583,1.65865,531700007.0
2007-11-20 11:57:00,1.65865,1.65875,1.65745,1.65795,1183500008.0
2007-11-20 11:58:00,1.6581,1.6586,1.6577,1.6581,536000000.0
2007-11-20 11:59:00,1.6582,1.6586,1.65795,1.6582,406900000.0
2007-11-20 12:00:00,1.65815,1.65965,1.6581,1.65935,512800002.0
2007-11-20 12:01:00,1.65935,1.6594,1.6589,1.6594,743100000.0
2007-11-20 12:02:00,1.6594,1.6594,1.6588,1.659,534900000.0
2007-11-20 12:03:00,1.659,1.6593,1.65865,1.6592,345300000.0
2007-11-20 12:04:00,1.65905,1.6599,1.65895,1.6592,438500000.0
2007-11-20 12:05:00,1.6592,1.6596,1.65915,1.6594,323100000.0
2007-11-20 12:06:00,1.6593,1.6602,1.6593,1.65985,646000000.0
2007-11-20 12:07:00,1.66,1.6606,1.66,1.6603,560400000.0
2007-11-20 12:08:00,1.6604,1.6608,1.6604,1.6607,393300000.0
2007-11-20 12:09:00,1.6606,1.6608,1.66045,1.6608,294600000.0
2007-11-20 12:10:00,1.6608,1.6611,1.6605,1.6606,406300000.0
2007-11-20 12:11:00,1.6606,1.66065,1.66025,1.6605,457400000.0
2007-11-20 12:12:00,1.6605,1.6606,1.6602,1.66025,371800000.0
2007-11-20 12:13:00,1.66025,1.6606,1.66025,1.6605,423800000.0
2007-11-20 12:14:00,1.6605,1.6605,1.66035,1.6604,200800000.0
2007-11-20 12:15:00,1.6604,1.66045,1.65955,1.6598,343300002.0
2007-11-20 12:16:00,1.6598,1.6605,1.6598,1.6604,395400000.0
2007-11-20 12:17:00,1.6604,1.661,1.6602,1.66045,585800000.0
2007-11-20 12:18:00,1.66045,1.6606,1.66,1.6605,472600000.0
2007-11-20 12:19:00,1.66045,1.6607,1.6593,1.6606,680300000.0
2007-11-20 12:20:00,1.6606,1.6614,1.6606,1.6613,551600000.0
2007-11-20 12:21:00,1.6613,1.6614,1.66105,1.6611,359900000.0
2007-11-20 12:22:00,1.6611,1.6617,1.661,1.66155,600200000.0
2007-11-20 12:23:00,1.66145,1.6617,1.6612,1.6614,404599999.0
2007-11-20 12:24:00,1.6614,1.6614,1.661,1.66115,279300000.0
2007-11-20 12:25:00,1.66125,1.6614,1.6609,1.66125,395200000.0
2007-11-20 12:26:00,1.6613,1.6615,1.6612,1.66145,184200000.0
2007-11-20 12:27:00,1.6615,1.6621,1.66145,1.6617,203700000.0
2007-11-20 12:28:00,1.6617,1.6639,1.6617,1.6639,431900000.0
2007-11-20 12:29:00,1.664,1.664,1.66325,1.66355,533900000.0
2007-11-20 12:30:00,1.6636,1.6639,1.6632,1.6632,683900000.0
2007-11-20 12:31:00,1.6632,1.6636,1.66295,1.6632,379300000.0
2007-11-20 12:32:00,1.6632,1.6637,1.6632,1.6635,615400000.0
2007-11-20 12:33:00,1.6635,1.664,1.66295,1.6633,337200000.0
2007-11-20 12:34:00,1.6634,1.6642,1.6632,1.6639,435900000.0
2007-11-20 12:35:00,1.6639,1.6639,1.66285,1.66345,440400000.0
2007-11-20 12:36:00,1.6633,1.66345,1.6627,1.6631,381400000.0
2007-11-20 12:37:00,1.6631,1.6631,1.6627,1.663,534000000.0
2007-11-20 12:38:00,1.663,1.6633,1.6629,1.66305,371500000.0
2007-11-20 12:39:00,1.6631,1.66315,1.6626,1.66265,544000000.0
2007-11-20 12:40:00,1.66265,1.6629,1.6622,1.6625,315100000.0
2007-11-20 12:41:00,1.6625,1.6628,1.6624,1.6624,350300000.0
2007-11-20 12:42:00,1.6624,1.6626,1.6624,1.6626,316500000.0
2007-11-20 12:43:00,1.6626,1.663,1.6626,1.6627,286800001.0
2007-11-20 12:44:00,1.6628,1.663,1.6627,1.663,290900000.0
2007-11-20 12:45:00,1.663,1.663,1.66225,1.6627,474399999.0
2007-11-20 12:46:00,1.6627,1.6628,1.6623,1.6624,461200000.0
2007-11-20 12:47:00,1.6624,1.6624,1.6619,1.6619,456300000.0
2007-11-20 12:48:00,1.6619,1.66205,1.6615,1.6615,397300000.0
2007-11-20 12:49:00,1.6615,1.6621,1.66145,1.6621,525800000.0
2007-11-20 12:50:00,1.662,1.6624,1.6615,1.6621,471500001.0
2007-11-20 12:51:00,1.66205,1.6621,1.6612,1.6615,501999999.0
2007-11-20 12:52:00,1.6615,1.6616,1.66145,1.6615,318400000.0
2007-11-20 12:53:00,1.6615,1.6616,1.66125,1.6616,352300000.0
2007-11-20 12:54:00,1.6616,1.66195,1.6612,1.6617,492299997.0
2007-11-20 12:55:00,1.6617,1.662,1.6617,1.6619,210400000.0
2007-11-20 12:56:00,1.6619,1.6619,1.6616,1.6618,211100000.0
2007-11-20 12:57:00,1.6618,1.6618,1.66145,1.6615,300800000.0
2007-11-20 12:58:00,1.6615,1.6623,1.6615,1.6622,294700000.0
2007-11-20 12:59:00,1.6622,1.6629,1.66215,1.6628,433700000.0
2007-11-20 13:00:00,1.6628,1.663,1.6626,1.663,297800000.0
2007-11-20 13:01:00,1.663,1.663,1.6628,1.6628,178800000.0
2007-11-20 13:02:00,1.6629,1.663,1.6627,1.6629,206900000.0
2007-11-20 13:03:00,1.663,1.6632,1.66285,1.663,140600000.0
2007-11-20 13:04:00,1.663,1.6635,1.6629,1.6633,332900000.0
2007-11-20 13:05:00,1.6633,1.6636,1.6631,1.6636,386000000.0
2007-11-20 13:06:00,1.6636,1.6637,1.66325,1.6636,311800000.0
2007-11-20 13:07:00,1.6636,1.6638,1.66325,1.6638,275100000.0
2007-11-20 13:08:00,1.6638,1.6641,1.663,1.6638,539800000.0
2007-11-20 13:09:00,1.6638,1.664,1.6633,1.6633,388199999.0
2007-11-20 13:10:00,1.6633,1.6633,1.66245,1.6627,502200000.0
2007-11-20 13:11:00,1.6627,1.6635,1.6625,1.6626,509400000.0
2007-11-20 13:12:00,1.6626,1.6627,1.66245,1.6625,261000000.0
2007-11-20 13:13:00,1.6625,1.6628,1.6624,1.6627,372300000.0
2007-11-20 13:14:00,1.66275,1.6629,1.6625,1.66265,359700000.0
2007-11-20 13:15:00,1.6626,1.6634,1.6624,1.663,641000000.0
2007-11-20 13:16:00,1.663,1.6633,1.6623,1.6624,513600000.0
2007-11-20 13:17:00,1.6624,1.6625,1.6613,1.6613,526100000.0
2007-11-20 13:18:00,1.6613,1.6614,1.66015,1.6602,433300000.0
2007-11-20 13:19:00,1.6603,1.6604,1.6601,1.6603,370200000.0
2007-11-20 13:20:00,1.6604,1.6611,1.66035,1.661,237800000.0
2007-11-20 13:21:00,1.661,1.6611,1.6604,1.6605,231700000.0
2007-11-20 13:22:00,1.6605,1.6612,1.6604,1.6612,247700000.0
2007-11-20 13:23:00,1.6611,1.6613,1.661,1.66105,277700000.0
2007-11-20 13:24:00,1.6611,1.6615,1.6599,1.6602,735500000.0
2007-11-20 13:25:00,1.6602,1.6611,1.6601,1.6611,186300000.0
2007-11-20 13:26:00,1.6611,1.6611,1.6604,1.6605,138900000.0
2007-11-20 13:27:00,1.6605,1.6605,1.66025,1.66035,176200000.0
2007-11-20 13:28:00,1.66035,1.6606,1.6602,1.6605,141400000.0
2007-11-20 13:29:00,1.6605,1.6609,1.6605,1.6607,313900000.0
2007-11-20 13:30:00,1.6607,1.6611,1.6607,1.6609,431799999.0
2007-11-20 13:31:00,1.6609,1.661,1.66075,1.6609,232500000.0
2007-11-20 13:32:00,1.6609,1.6609,1.66075,1.6609,242100000.0
2007-11-20 13:33:00,1.6609,1.6609,1.6605,1.6605,257700000.0
2007-11-20 13:34:00,1.6606,1.6606,1.6604,1.66045,442000000.0
2007-11-20 13:35:00,1.66045,1.6606,1.66,1.6604,599099999.0
2007-11-20 13:36:00,1.6605,1.6606,1.6604,1.6606,152800000.0
2007-11-20 13:37:00,1.6606,1.6606,1.6603,1.6604,219400000.0
2007-11-20 13:38:00,1.6604,1.6606,1.66015,1.6602,356700000.0
2007-11-20 13:39:00,1.6602,1.6607,1.66,1.6603,503500000.0
2007-11-20 13:40:00,1.6603,1.6605,1.6602,1.6605,84200000.0
2007-11-20 13:41:00,1.6605,1.6606,1.66035,1.6606,83600000.0
2007-11-20 13:42:00,1.6606,1.661,1.6605,1.661,251500000.0
2007-11-20 13:43:00,1.66095,1.6612,1.6608,1.6609,268200000.0
2007-11-20 13:44:00,1.6609,1.6614,1.66075,1.6613,275900000.0
2007-11-20 13:45:00,1.6613,1.6615,1.66115,1.66115,307900000.0
2007-11-20 13:46:00,1.66115,1.6612,1.66055,1.6606,392600000.0
2007-11-20 13:47:00,1.6606,1.66075,1.66045,1.66075,266900000.0
2007-11-20 13:48:00,1.66075,1.661,1.65975,1.66075,577300000.0
2007-11-20 13:49:00,1.6608,1.661,1.6603,1.6607,581200000.0
2007-11-20 13:50:00,1.6608,1.6611,1.66075,1.661,287700000.0
2007-11-20 13:51:00,1.6609,1.66105,1.66045,1.661,590700000.0
2007-11-20 13:52:00,1.66085,1.66205,1.66075,1.6614,443000000.0
2007-11-20 13:53:00,1.6614,1.6615,1.66105,1.6612,187800000.0
2007-11-20 13:54:00,1.6612,1.6614,1.66105,1.6613,538300000.0
2007-11-20 13:55:00,1.6613,1.6615,1.66125,1.6614,364300000.0
2007-11-20 13:56:00,1.6614,1.6616,1.66115,1.6612,326700000.0
2007-11-20 13:57:00,1.6612,1.6615,1.6612,1.6613,226900000.0
2007-11-20 13:58:00,1.6612,1.66155,1.6612,1.6613,205900000.0
2007-11-20 13:59:00,1.6613,1.6613,1.6611,1.6612,228300000.0
2007-11-20 14:00:00,1.6612,1.66285,1.6612,1.6616,598100000.0
2007-11-20 14:01:00,1.6616,1.66225,1.6613,1.6618,664400003.0
2007-11-20 14:02:00,1.6618,1.6627,1.66175,1.6618,493600000.0
2007-11-20 14:03:00,1.6618,1.6621,1.6615,1.662,348400000.0
2007-11-20 14:04:00,1.66225,1.6627,1.6616,1.6623,516100000.0
2007-11-20 14:05:00,1.6623,1.663,1.6623,1.663,300500000.0
2007-11-20 14:06:00,1.663,1.6633,1.6629,1.663,289400000.0
2007-11-20 14:07:00,1.663,1.6633,1.66265,1.6629,373300001.0
2007-11-20 14:08:00,1.6629,1.663,1.6617,1.6618,379300000.0
2007-11-20 14:09:00,1.6618,1.6627,1.6618,1.6627,413100000.0
2007-11-20 14:10:00,1.6626,1.6626,1.66225,1.6625,247100000.0
2007-11-20 14:11:00,1.6625,1.6636,1.6624,1.6636,520399997.0
2007-11-20 14:12:00,1.6635,1.66355,1.66325,1.6635,359100005.0
2007-11-20 14:13:00,1.6634,1.6634,1.6631,1.6634,350700000.0
2007-11-20 14:14:00,1.6634,1.6637,1.6632,1.6636,653200000.0
2007-11-20 14:15:00,1.6636,1.6636,1.66335,1.6634,216100000.0
2007-11-20 14:16:00,1.6634,1.6634,1.6632,1.6633,296700000.0
2007-11-20 14:17:00,1.6633,1.6634,1.6629,1.6629,686999997.0
2007-11-20 14:18:00,1.6629,1.6629,1.66205,1.66205,496500000.0
2007-11-20 14:19:00,1.6621,1.6626,1.6621,1.6623,267700000.0
2007-11-20 14:20:00,1.6622,1.6624,1.6621,1.6623,295600000.0
2007-11-20 14:21:00,1.6623,1.6623,1.66205,1.6623,179100000.0
2007-11-20 14:22:00,1.6623,1.6624,1.66195,1.6623,548000000.0
2007-11-20 14:23:00,1.6623,1.6625,1.66175,1.662,459499999.0
2007-11-20 14:24:00,1.662,1.6622,1.6617,1.662,260500000.0
2007-11-20 14:25:00,1.66195,1.6621,1.66155,1.6616,297000000.0
2007-11-20 14:26:00,1.6616,1.6617,1.6612,1.66145,336600000.0
2007-11-20 14:27:00,1.6615,1.6616,1.66105,1.6612,382100000.0
2007-11-20 14:28:00,1.6612,1.6612,1.6608,1.661,266200000.0
2007-11-20 14:29:00,1.661,1.662,1.661,1.6613,428400000.0
2007-11-20 14:30:00,1.6614,1.6617,1.6612,1.6613,406200001.0
2007-11-20 14:31:00,1.6613,1.6613,1.6607,1.6607,438699999.0
2007-11-20 14:32:00,1.6607,1.6615,1.6606,1.6614,597500001.0
2007-11-20 14:33:00,1.6614,1.6619,1.66135,1.6618,390800000.0
2007-11-20 14:34:00,1.6619,1.6621,1.6617,1.6619,506000000.0
2007-11-20 14:35:00,1.6619,1.662,1.6618,1.6619,135300000.0
2007-11-20 14:36:00,1.6619,1.6624,1.6618,1.6622,935200000.0
2007-11-20 14:37:00,1.6622,1.6625,1.6618,1.6619,508400000.0
2007-11-20 14:38:00,1.6619,1.6624,1.6617,1.662,368000000.0
2007-11-20 14:39:00,1.662,1.6622,1.6618,1.6622,198100000.0
2007-11-20 14:40:00,1.6622,1.6626,1.662,1.6625,497600000.0
2007-11-20 14:41:00,1.66235,1.6625,1.66185,1.6623,451300000.0
2007-11-20 14:42:00,1.66235,1.6629,1.6622,1.6626,556000000.0
2007-11-20 14:43:00,1.6626,1.6628,1.66245,1.6628,224600000.0
2007-11-20 14:44:00,1.6628,1.6638,1.6627,1.6636,317500000.0
2007-11-20 14:45:00,1.66355,1.66395,1.6632,1.6636,434400000.0
2007-11-20 14:46:00,1.6636,1.664,1.6634,1.664,151700000.0
2007-11-20 14:47:00,1.664,1.665,1.6639,1.6646,472700000.0
2007-11-20 14:48:00,1.6646,1.6651,1.6644,1.6646,394700000.0
2007-11-20 14:49:00,1.6645,1.6651,1.6645,1.6649,202500000.0
2007-11-20 14:50:00,1.6649,1.6649,1.6644,1.6648,401600000.0
2007-11-20 14:51:00,1.6648,1.6655,1.6644,1.6649,309400000.0
2007-11-20 14:52:00,1.6649,1.6651,1.6644,1.66485,452900000.0
2007-11-20 14:53:00,1.66485,1.666,1.6646,1.6659,462400000.0
2007-11-20 14:54:00,1.66595,1.6664,1.66535,1.6661,727600000.0
2007-11-20 14:55:00,1.6662,1.6662,1.6648,1.6654,530500000.0
2007-11-20 14:56:00,1.6654,1.6662,1.6653,1.6657,564500000.0
2007-11-20 14:57:00,1.6657,1.66655,1.66555,1.6663,637000000.0
2007-11-20 14:58:00,1.6663,1.6663,1.66585,1.66605,495700000.0
2007-11-20 14:59:00,1.6659,1.666,1.6659,1.666,119600000.0
2007-11-20 15:00:00,1.666,1.666,1.6653,1.6655,139200000.0
2007-11-20 15:01:00,1.6655,1.6655,1.66525,1.6655,131300000.0
2007-11-20 15:02:00,1.6655,1.6667,1.66545,1.6665,401500000.0
2007-11-20 15:03:00,1.6664,1.6666,1.66605,1.6661,405000000.0
2007-11-20 15:04:00,1.6661,1.6661,1.6657,1.66575,275400000.0
2007-11-20 15:05:00,1.6658,1.6662,1.6658,1.6661,369300000.0
2007-11-20 15:06:00,1.6661,1.6667,1.66585,1.66635,475600000.0
2007-11-20 15:07:00,1.6664,1.6664,1.6661,1.6663,280500000.0
2007-11-20 15:08:00,1.6663,1.6663,1.6659,1.6661,117700000.0
2007-11-20 15:09:00,1.6661,1.6666,1.66595,1.6665,309400000.0
2007-11-20 15:10:00,1.6665,1.6672,1.66645,1.6669,394100000.0
2007-11-20 15:11:00,1.6669,1.6669,1.6665,1.6667,231900000.0
2007-11-20 15:12:00,1.6667,1.6667,1.6658,1.666,414500000.0
2007-11-20 15:13:00,1.666,1.666,1.6655,1.6657,378400000.0
2007-11-20 15:14:00,1.6657,1.6658,1.6653,1.6655,474600000.0
2007-11-20 15:15:00,1.6655,1.6662,1.6654,1.6662,385000000.0
2007-11-20 15:16:00,1.6662,1.6663,1.6654,1.6656,491999998.0
2007-11-20 15:17:00,1.6656,1.6659,1.66535,1.6657,590900000.0
2007-11-20 15:18:00,1.6658,1.6663,1.66575,1.6661,495200000.0
2007-11-20 15:19:00,1.6661,1.6663,1.66585,1.6661,367700000.0
2007-11-20 15:20:00,1.6661,1.6668,1.66595,1.66645,513100000.0
2007-11-20 15:21:00,1.66615,1.66645,1.66585,1.6663,507200000.0
2007-11-20 15:22:00,1.6664,1.66675,1.6661,1.6663,519800000.0
2007-11-20 15:23:00,1.6663,1.6664,1.66555,1.6657,500400000.0
2007-11-20 15:24:00,1.6657,1.6661,1.6655,1.6661,384500000.0
2007-11-20 15:25:00,1.6661,1.6665,1.666,1.6663,358900000.0
2007-11-20 15:26:00,1.6663,1.6665,1.666,1.666,224800000.0
2007-11-20 15:27:00,1.66595,1.6664,1.66585,1.6664,472300000.0
2007-11-20 15:28:00,1.6663,1.6664,1.66605,1.6663,315500000.0
2007-11-20 15:29:00,1.6663,1.66675,1.66595,1.6662,449600000.0
2007-11-20 15:30:00,1.6662,1.6667,1.66495,1.6658,486400000.0
2007-11-20 15:31:00,1.6658,1.6665,1.66575,1.66635,521500000.0
2007-11-20 15:32:00,1.6663,1.6667,1.666,1.6665,280100000.0
2007-11-20 15:33:00,1.6665,1.66895,1.6663,1.6685,543600000.0
2007-11-20 15:34:00,1.6685,1.66855,1.66745,1.6681,613900000.0
2007-11-20 15:35:00,1.6681,1.6686,1.6681,1.6684,407000000.0
2007-11-20 15:36:00,1.66825,1.66835,1.66665,1.66685,511200000.0
2007-11-20 15:37:00,1.6669,1.66775,1.6668,1.66765,516900000.0
2007-11-20 15:38:00,1.6678,1.66785,1.6671,1.66735,459000000.0
2007-11-20 15:39:00,1.66735,1.6675,1.6668,1.667,424000000.0
2007-11-20 15:40:00,1.667,1.6673,1.666,1.6661,612500000.0
2007-11-20 15:41:00,1.666,1.6665,1.6656,1.6661,894499999.0
2007-11-20 15:42:00,1.6661,1.6676,1.66595,1.6676,668500000.0
2007-11-20 15:43:00,1.6676,1.6682,1.66695,1.66815,635900000.0
2007-11-20 15:44:00,1.66815,1.66815,1.667,1.6672,626500000.0
2007-11-20 15:45:00,1.66735,1.6676,1.66685,1.6669,569799999.0
2007-11-20 15:46:00,1.667,1.6676,1.66685,1.6674,515600000.0
2007-11-20 15:47:00,1.6673,1.6675,1.6667,1.6667,545100000.0
2007-11-20 15:48:00,1.6667,1.667,1.6665,1.6669,502700000.0
2007-11-20 15:49:00,1.6669,1.6669,1.66625,1.6665,473500000.0
2007-11-20 15:50:00,1.6665,1.667,1.6662,1.6666,568000000.0
2007-11-20 15:51:00,1.6666,1.66705,1.6666,1.66705,262900000.0
2007-11-20 15:52:00,1.66705,1.6679,1.66695,1.6675,486000001.0
2007-11-20 15:53:00,1.6675,1.668,1.6662,1.6667,511100000.0
2007-11-20 15:54:00,1.6668,1.6672,1.6667,1.6672,243600000.0
2007-11-20 15:55:00,1.6672,1.6672,1.66665,1.6667,314300000.0
2007-11-20 15:56:00,1.66685,1.667,1.66685,1.6669,309400000.0
2007-11-20 15:57:00,1.6669,1.6674,1.66685,1.6671,272500000.0
2007-11-20 15:58:00,1.6671,1.6672,1.667,1.6672,463300000.0
2007-11-20 15:59:00,1.6672,1.6675,1.66685,1.66695,516200000.0
2007-11-20 16:00:00,1.667,1.667,1.6652,1.66605,791000001.0
2007-11-20 16:01:00,1.666,1.6666,1.6659,1.6664,771200000.0
2007-11-20 16:02:00,1.6664,1.6664,1.66545,1.6661,578600000.0
2007-11-20 16:03:00,1.6661,1.6663,1.6655,1.6655,658500000.0
2007-11-20 16:04:00,1.6655,1.6655,1.6649,1.6652,513900000.0
2007-11-20 16:05:00,1.6652,1.6652,1.6648,1.665,492500000.0
2007-11-20 16:06:00,1.665,1.66515,1.6646,1.66495,479000000.0
2007-11-20 16:07:00,1.66495,1.66495,1.664,1.6641,436700000.0
2007-11-20 16:08:00,1.6641,1.6646,1.664,1.6642,503700000.0
2007-11-20 16:09:00,1.6642,1.66455,1.66405,1.6643,571200000.0
2007-11-20 16:10:00,1.6643,1.6644,1.663,1.6632,939900000.0
2007-11-20 16:11:00,1.6632,1.6634,1.66235,1.6624,784800001.0
2007-11-20 16:12:00,1.6624,1.6631,1.66215,1.6628,802500000.0
2007-11-20 16:13:00,1.6629,1.6629,1.6625,1.6628,307700000.0
2007-11-20 16:14:00,1.6628,1.6636,1.6627,1.66335,255800000.0
2007-11-20 16:15:00,1.66335,1.6636,1.6633,1.6635,416900000.0
2007-11-20 16:16:00,1.6635,1.6635,1.6631,1.6634,400000000.0
2007-11-20 16:17:00,1.66335,1.6639,1.6633,1.66385,296600000.0
2007-11-20 16:18:00,1.6639,1.6642,1.66325,1.66335,432000000.0
2007-11-20 16:19:00,1.6634,1.6646,1.6634,1.66425,553000000.0
2007-11-20 16:20:00,1.66425,1.6647,1.6641,1.6643,472900000.0
2007-11-20 16:21:00,1.6643,1.6646,1.66405,1.6645,348800000.0
2007-11-20 16:22:00,1.6645,1.6645,1.6639,1.6643,530400001.0
2007-11-20 16:23:00,1.6643,1.66495,1.6643,1.66495,443600000.0
2007-11-20 16:24:00,1.66475,1.6649,1.66355,1.66355,695700000.0
2007-11-20 16:25:00,1.6636,1.6637,1.6635,1.6636,423200000.0
2007-11-20 16:26:00,1.6635,1.6637,1.66335,1.6636,341300000.0
2007-11-20 16:27:00,1.6636,1.6638,1.66355,1.6637,260800000.0
2007-11-20 16:28:00,1.66375,1.6649,1.66375,1.6645,704900001.0
2007-11-20 16:29:00,1.6645,1.6646,1.6639,1.66445,670300002.0
2007-11-20 16:30:00,1.66445,1.6648,1.6642,1.6644,221999999.0
2007-11-20 16:31:00,1.6645,1.6646,1.66335,1.6634,292600000.0
2007-11-20 16:32:00,1.66335,1.6637,1.66335,1.6634,145049999.0
2007-11-20 16:33:00,1.6634,1.6647,1.6634,1.6645,830199998.0
2007-11-20 16:34:00,1.6646,1.6646,1.6634,1.6634,560349999.0
2007-11-20 16:35:00,1.6634,1.6639,1.66335,1.6637,174650000.0
2007-11-20 16:36:00,1.6637,1.6642,1.66355,1.6639,323700000.0
2007-11-20 16:37:00,1.6639,1.66475,1.6638,1.66415,417800000.0
2007-11-20 16:38:00,1.66415,1.6643,1.6635,1.6636,411000000.0
2007-11-20 16:39:00,1.6636,1.6642,1.6634,1.6641,442800000.0
2007-11-20 16:40:00,1.6641,1.6648,1.66365,1.66475,650300000.0
2007-11-20 16:41:00,1.66465,1.66495,1.66445,1.6646,333900000.0
2007-11-20 16:42:00,1.6645,1.6647,1.66395,1.66405,571599999.0
2007-11-20 16:43:00,1.66405,1.66425,1.66365,1.6641,518999999.0
2007-11-20 16:44:00,1.66395,1.6644,1.6638,1.66425,592300000.0
2007-11-20 16:45:00,1.66415,1.66455,1.6641,1.66415,726700002.0
2007-11-20 16:46:00,1.66415,1.66455,1.6635,1.6636,386400000.0
2007-11-20 16:47:00,1.6636,1.6636,1.66335,1.6634,136500000.0
2007-11-20 16:48:00,1.6634,1.6634,1.6625,1.6627,264950000.0
2007-11-20 16:49:00,1.66275,1.6634,1.66255,1.6633,374000000.0
2007-11-20 16:50:00,1.6633,1.66345,1.6629,1.663,307100000.0
2007-11-20 16:51:00,1.6629,1.6629,1.66235,1.6625,376100000.0
2007-11-20 16:52:00,1.66245,1.66245,1.6619,1.66215,459399999.0
2007-11-20 16:53:00,1.66215,1.66215,1.6612,1.6613,485300000.0
2007-11-20 16:54:00,1.66135,1.6614,1.6606,1.6613,640199999.0
2007-11-20 16:55:00,1.6613,1.6621,1.6611,1.6618,371500000.0
2007-11-20 16:56:00,1.6618,1.66185,1.6615,1.6616,636399997.0
2007-11-20 16:57:00,1.6615,1.6619,1.6608,1.6615,454199997.0
2007-11-20 16:58:00,1.6614,1.6615,1.6607,1.66125,736500001.0
2007-11-20 16:59:00,1.66125,1.66135,1.6607,1.6609,374300000.0
2007-11-20 17:00:00,1.6609,1.6611,1.66065,1.661,467400000.0
2007-11-20 17:01:00,1.661,1.66105,1.66025,1.6605,734300000.0
2007-11-20 17:02:00,1.6605,1.66095,1.6602,1.6603,464200000.0
2007-11-20 17:03:00,1.6603,1.6604,1.6597,1.6598,681800002.0
2007-11-20 17:04:00,1.66005,1.66005,1.6587,1.659,392700000.0
2007-11-20 17:05:00,1.659,1.6591,1.65755,1.65815,826900001.0
2007-11-20 17:06:00,1.65815,1.6591,1.65815,1.6589,748400000.0
2007-11-20 17:07:00,1.65905,1.6595,1.6588,1.65945,515299998.0
2007-11-20 17:08:00,1.65945,1.65945,1.65895,1.65895,665999999.0
2007-11-20 17:09:00,1.6589,1.6591,1.6583,1.6584,582800001.0
2007-11-20 17:10:00,1.65835,1.66035,1.65815,1.66035,475300000.0
2007-11-20 17:11:00,1.66025,1.66025,1.6593,1.6594,598800000.0
2007-11-20 17:12:00,1.6594,1.6603,1.659,1.6603,454300006.0
2007-11-20 17:13:00,1.6602,1.66075,1.66,1.66055,713500002.0
2007-11-20 17:14:00,1.66065,1.6612,1.66055,1.66085,370900000.0
2007-11-20 17:15:00,1.66085,1.6622,1.6608,1.6622,513800001.0
2007-11-20 17:16:00,1.6622,1.6622,1.6613,1.6614,532200000.0
2007-11-20 17:17:00,1.6614,1.6619,1.6612,1.6619,151200000.0
2007-11-20 17:18:00,1.6619,1.66255,1.6618,1.6625,304800000.0
2007-11-20 17:19:00,1.6625,1.6625,1.661,1.6613,421000000.0
2007-11-20 17:20:00,1.6613,1.6618,1.6604,1.6608,623199994.0
2007-11-20 17:21:00,1.6608,1.66215,1.66065,1.6615,418200003.0
2007-11-20 17:22:00,1.6614,1.6614,1.66105,1.6611,496399997.0
2007-11-20 17:23:00,1.6611,1.6617,1.6609,1.6612,478100000.0
2007-11-20 17:24:00,1.66115,1.6621,1.66095,1.6621,290400000.0
2007-11-20 17:25:00,1.6621,1.6624,1.66195,1.66195,212600000.0
2007-11-20 17:26:00,1.6619,1.6626,1.6616,1.6623,368800003.0
2007-11-20 17:27:00,1.6623,1.6623,1.6617,1.66195,392700000.0
2007-11-20 17:28:00,1.66195,1.66195,1.6612,1.6616,296400000.0
2007-11-20 17:29:00,1.66155,1.6619,1.6615,1.6617,371900000.0
2007-11-20 17:30:00,1.6617,1.6625,1.66125,1.66155,841099998.0
2007-11-20 17:31:00,1.6615,1.6619,1.66115,1.6616,484199997.0
2007-11-20 17:32:00,1.6617,1.6618,1.66115,1.66115,445699998.0
2007-11-20 17:33:00,1.66115,1.6612,1.66075,1.6609,840299998.0
2007-11-20 17:34:00,1.66095,1.66105,1.66025,1.6603,473800000.0
2007-11-20 17:35:00,1.6603,1.6605,1.6602,1.6604,491700000.0
2007-11-20 17:36:00,1.6604,1.66055,1.66025,1.6605,649700001.0
2007-11-20 17:37:00,1.6605,1.6609,1.6602,1.6604,594800000.0
2007-11-20 17:38:00,1.6605,1.66075,1.6599,1.6603,499700002.0
2007-11-20 17:39:00,1.6603,1.6613,1.6601,1.6602,786800000.0
2007-11-20 17:40:00,1.6602,1.6603,1.6601,1.6603,176700000.0
2007-11-20 17:41:00,1.66025,1.6603,1.66,1.6601,288300000.0
2007-11-20 17:42:00,1.6601,1.6604,1.6598,1.66,461700000.0
2007-11-20 17:43:00,1.66,1.6602,1.65925,1.6594,512600000.0
2007-11-20 17:44:00,1.6593,1.6595,1.6585,1.6587,512000000.0
2007-11-20 17:45:00,1.6586,1.6591,1.658,1.6582,761699999.0
2007-11-20 17:46:00,1.6582,1.6586,1.6578,1.65835,526900000.0
2007-11-20 17:47:00,1.65835,1.6585,1.6581,1.6583,370400000.0
2007-11-20 17:48:00,1.6583,1.659,1.65795,1.6589,562600001.0
2007-11-20 17:49:00,1.6589,1.6591,1.65735,1.65745,494700000.0
2007-11-20 17:50:00,1.65745,1.65795,1.65725,1.6577,365400000.0
2007-11-20 17:51:00,1.6577,1.6578,1.6575,1.65775,396800000.0
2007-11-20 17:52:00,1.6577,1.65865,1.65765,1.65865,301200000.0
2007-11-20 17:53:00,1.6588,1.659,1.65835,1.6589,324099999.0
2007-11-20 17:54:00,1.6589,1.6591,1.6586,1.659,333300000.0
2007-11-20 17:55:00,1.659,1.65905,1.6586,1.659,402800000.0
2007-11-20 17:56:00,1.659,1.6595,1.65885,1.65905,537600000.0
2007-11-20 17:57:00,1.65905,1.66,1.65895,1.66,432100000.0
2007-11-20 17:58:00,1.66,1.6607,1.6599,1.6606,426900000.0
2007-11-20 17:59:00,1.6606,1.6614,1.6605,1.6613,726499997.0
2007-11-20 18:00:00,1.6613,1.66135,1.6608,1.6611,645300000.0
2007-11-20 18:01:00,1.6611,1.6613,1.6609,1.6612,413700000.0
2007-11-20 18:02:00,1.6612,1.6613,1.661,1.661,474300000.0
2007-11-20 18:03:00,1.661,1.6613,1.6608,1.6611,524500000.0
2007-11-20 18:04:00,1.6611,1.6611,1.6604,1.6605,395300000.0
2007-11-20 18:05:00,1.6605,1.6608,1.6603,1.66075,465300000.0
2007-11-20 18:06:00,1.6608,1.6616,1.6607,1.6615,411200000.0
2007-11-20 18:07:00,1.6615,1.6616,1.6612,1.6616,529900000.0
2007-11-20 18:08:00,1.6615,1.6619,1.66145,1.6615,384300000.0
2007-11-20 18:09:00,1.66145,1.6623,1.66145,1.6621,512200002.0
2007-11-20 18:10:00,1.6621,1.66215,1.66145,1.6621,826800002.0
2007-11-20 18:11:00,1.6621,1.6621,1.66155,1.662,567300000.0
2007-11-20 18:12:00,1.6619,1.6623,1.6619,1.6623,561600001.0
2007-11-20 18:13:00,1.66225,1.6628,1.6621,1.6627,353000000.0
2007-11-20 18:14:00,1.6627,1.66405,1.6626,1.6637,812800003.0
2007-11-20 18:15:00,1.6637,1.6637,1.6629,1.6636,686600002.0
2007-11-20 18:16:00,1.6636,1.6638,1.6633,1.6636,556700000.0
2007-11-20 18:17:00,1.6638,1.6638,1.66285,1.66315,519400000.0
2007-11-20 18:18:00,1.66315,1.6637,1.66305,1.6635,434800000.0
2007-11-20 18:19:00,1.6635,1.6636,1.66305,1.6634,432900000.0
2007-11-20 18:20:00,1.6634,1.6634,1.6627,1.6632,465600001.0
2007-11-20 18:21:00,1.6631,1.6637,1.66305,1.6632,656600002.0
2007-11-20 18:22:00,1.6633,1.6637,1.6632,1.66355,608600000.0
2007-11-20 18:23:00,1.66355,1.6642,1.6634,1.6641,377900000.0
2007-11-20 18:24:00,1.6641,1.6646,1.6639,1.6644,730800002.0
2007-11-20 18:25:00,1.6644,1.66465,1.6642,1.6644,223500000.0
2007-11-20 18:26:00,1.66435,1.66465,1.6643,1.6645,344100000.0
2007-11-20 18:27:00,1.6645,1.6645,1.664,1.6641,419200000.0
2007-11-20 18:28:00,1.6641,1.6643,1.6639,1.6641,320900001.0
2007-11-20 18:29:00,1.664,1.6643,1.66295,1.66295,765000000.0
2007-11-20 18:30:00,1.66295,1.6632,1.66265,1.6629,597100000.0
2007-11-20 18:31:00,1.6629,1.6633,1.6628,1.6631,408500000.0
2007-11-20 18:32:00,1.6631,1.6631,1.6624,1.6625,772400000.0
2007-11-20 18:33:00,1.66245,1.6634,1.66245,1.6629,659400002.0
2007-11-20 18:34:00,1.6628,1.6629,1.6625,1.6627,333600000.0
2007-11-20 18:35:00,1.6626,1.6632,1.6626,1.6631,439299999.0
2007-11-20 18:36:00,1.6632,1.6637,1.66305,1.6637,478500001.0
2007-11-20 18:37:00,1.6636,1.6637,1.6632,1.6634,439300000.0
2007-11-20 18:38:00,1.6632,1.6634,1.6632,1.6632,300800000.0
2007-11-20 18:39:00,1.66315,1.6633,1.663,1.663,425800000.0
2007-11-20 18:40:00,1.663,1.6634,1.663,1.6632,347100000.0
2007-11-20 18:41:00,1.6633,1.6634,1.6632,1.6633,401000000.0
2007-11-20 18:42:00,1.6633,1.6636,1.66325,1.6634,216900000.0
2007-11-20 18:43:00,1.6634,1.6636,1.6634,1.6636,498300000.0
2007-11-20 18:44:00,1.6636,1.6652,1.6636,1.6652,310100000.0
2007-11-20 18:45:00,1.6652,1.6657,1.6652,1.66545,633200000.0
2007-11-20 18:46:00,1.66545,1.6657,1.6653,1.6656,462600000.0
2007-11-20 18:47:00,1.6656,1.6666,1.66555,1.66555,534900000.0
2007-11-20 18:48:00,1.66555,1.6657,1.6643,1.66455,623400000.0
2007-11-20 18:49:00,1.6645,1.6648,1.6641,1.6645,634700001.0
2007-11-20 18:50:00,1.6645,1.665,1.66445,1.6649,299200000.0
2007-11-20 18:51:00,1.6649,1.66505,1.6646,1.6647,363000000.0
2007-11-20 18:52:00,1.6648,1.6652,1.6646,1.6652,641899999.0
2007-11-20 18:53:00,1.6652,1.6654,1.66485,1.66535,444900001.0
2007-11-20 18:54:00,1.6654,1.6655,1.6652,1.6654,277200000.0
2007-11-20 18:55:00,1.6654,1.6655,1.66515,1.6655,503900000.0
2007-11-20 18:56:00,1.6655,1.6664,1.6654,1.6664,470700000.0
2007-11-20 18:57:00,1.6664,1.66645,1.6661,1.6662,338500000.0
2007-11-20 18:58:00,1.6662,1.6662,1.6659,1.666,240100000.0
2007-11-20 18:59:00,1.666,1.6663,1.6659,1.6662,354900000.0
2007-11-20 19:00:00,1.6662,1.6663,1.666,1.6662,296800000.0
2007-11-20 19:01:00,1.6662,1.6664,1.66595,1.666,165600000.0
2007-11-20 19:02:00,1.666,1.666,1.66565,1.66595,107100000.0
2007-11-20 19:03:00,1.66595,1.6662,1.66555,1.6662,180500000.0
2007-11-20 19:04:00,1.6662,1.6665,1.66605,1.6663,652399993.0
2007-11-20 19:05:00,1.6663,1.6665,1.6658,1.6662,639900000.0
2007-11-20 19:06:00,1.66625,1.6663,1.6658,1.6661,1024400014.0
2007-11-20 19:07:00,1.666,1.6666,1.666,1.666,706200005.0
2007-11-20 19:08:00,1.66605,1.6667,1.6658,1.6666,653500002.0
2007-11-20 19:09:00,1.66645,1.66705,1.66645,1.6669,338600000.0
2007-11-20 19:10:00,1.6669,1.66695,1.6665,1.6665,385400001.0
2007-11-20 19:11:00,1.6665,1.6666,1.66605,1.6664,562300002.0
2007-11-20 19:12:00,1.6663,1.6666,1.66595,1.666,967200006.0
2007-11-20 19:13:00,1.66605,1.66645,1.66565,1.66565,1055600002.0
2007-11-20 19:14:00,1.6656,1.66595,1.6655,1.6659,350099997.0
2007-11-20 19:15:00,1.6659,1.6663,1.66555,1.6659,378100000.0
2007-11-20 19:16:00,1.6659,1.666,1.6656,1.66565,286500000.0
2007-11-20 19:17:00,1.6657,1.66605,1.66565,1.6659,300000000.0
2007-11-20 19:18:00,1.666,1.666,1.6654,1.6655,242700000.0
2007-11-20 19:19:00,1.6655,1.6655,1.66535,1.66545,142500000.0
2007-11-20 19:20:00,1.6654,1.66565,1.6654,1.6656,336700000.0
2007-11-20 19:21:00,1.6656,1.6661,1.66555,1.6659,271300000.0
2007-11-20 19:22:00,1.6659,1.6659,1.6656,1.66575,315000000.0
2007-11-20 19:23:00,1.66575,1.6662,1.66575,1.6661,397700002.0
2007-11-20 19:24:00,1.6661,1.6664,1.66595,1.6664,383300000.0
2007-11-20 19:25:00,1.6664,1.6664,1.6655,1.6656,711500000.0
2007-11-20 19:26:00,1.6657,1.6658,1.6653,1.6654,493000000.0
2007-11-20 19:27:00,1.6654,1.6655,1.66465,1.66475,373400001.0
2007-11-20 19:28:00,1.66475,1.66475,1.664,1.664,341400000.0
2007-11-20 19:29:00,1.664,1.66505,1.6639,1.66465,669999999.0
2007-11-20 19:30:00,1.66465,1.6648,1.6638,1.6639,550600000.0
2007-11-20 19:31:00,1.6639,1.6651,1.6638,1.665,546900000.0
2007-11-20 19:32:00,1.665,1.6651,1.66455,1.665,322400000.0
2007-11-20 19:33:00,1.665,1.66585,1.6649,1.6656,303800000.0
2007-11-20 19:34:00,1.6656,1.666,1.66485,1.6657,293700000.0
2007-11-20 19:35:00,1.66575,1.666,1.6653,1.666,472400003.0
2007-11-20 19:36:00,1.666,1.6662,1.66485,1.66485,480500000.0
2007-11-20 19:37:00,1.66485,1.66575,1.66485,1.665,451400000.0
2007-11-20 19:38:00,1.665,1.6652,1.6647,1.66485,418000000.0
2007-11-20 19:39:00,1.66485,1.6653,1.6648,1.6649,334500000.0
2007-11-20 19:40:00,1.6649,1.6654,1.66485,1.66535,409300001.0
2007-11-20 19:41:00,1.66535,1.6661,1.6653,1.6661,367100000.0
2007-11-20 19:42:00,1.66615,1.66615,1.665,1.66515,607600003.0
2007-11-20 19:43:00,1.66515,1.6654,1.66485,1.66495,229500000.0
2007-11-20 19:44:00,1.6649,1.66605,1.6648,1.666,346200000.0
2007-11-20 19:45:00,1.666,1.6661,1.6649,1.6654,632600000.0
2007-11-20 19:46:00,1.6653,1.6654,1.6651,1.6651,325300003.0
2007-11-20 19:47:00,1.6652,1.6654,1.6651,1.66525,202800001.0
2007-11-20 19:48:00,1.66525,1.66525,1.6644,1.66465,425700000.0
2007-11-20 19:49:00,1.66465,1.6648,1.66465,1.66465,61200000.0
2007-11-20 19:50:00,1.66465,1.6648,1.66445,1.66455,161800000.0
2007-11-20 19:51:00,1.6646,1.665,1.66455,1.66485,265700000.0
2007-11-20 19:52:00,1.66485,1.66515,1.66485,1.665,220199998.0
2007-11-20 19:53:00,1.6651,1.6651,1.6646,1.6648,210600000.0
2007-11-20 19:54:00,1.6648,1.6649,1.6644,1.6644,240000000.0
2007-11-20 19:55:00,1.6644,1.66445,1.6641,1.6641,116200000.0
2007-11-20 19:56:00,1.6641,1.6642,1.66385,1.66405,244200000.0
2007-11-20 19:57:00,1.6641,1.66515,1.66405,1.6648,620200005.0
2007-11-20 19:58:00,1.6648,1.6649,1.6646,1.6648,305100003.0
2007-11-20 19:59:00,1.6648,1.6648,1.6641,1.6642,423400000.0
2007-11-20 20:00:00,1.6642,1.6649,1.66405,1.6649,443500000.0
2007-11-20 20:01:00,1.6649,1.6652,1.66475,1.66485,483500003.0
2007-11-20 20:02:00,1.6648,1.66525,1.6647,1.665,432700002.0
2007-11-20 20:03:00,1.6651,1.66595,1.665,1.66595,424500000.0
2007-11-20 20:04:00,1.66595,1.6663,1.66525,1.6655,625300000.0
2007-11-20 20:05:00,1.66545,1.66585,1.6648,1.6651,834200003.0
2007-11-20 20:06:00,1.6651,1.66615,1.665,1.6656,801900000.0
2007-11-20 20:07:00,1.66565,1.6659,1.6655,1.66575,322700000.0
2007-11-20 20:08:00,1.66575,1.666,1.6653,1.6657,415000000.0
2007-11-20 20:09:00,1.6657,1.66585,1.6654,1.6658,514400000.0
2007-11-20 20:10:00,1.6658,1.6667,1.6656,1.6663,518400000.0
2007-11-20 20:11:00,1.66625,1.6668,1.6659,1.6667,474100000.0
2007-11-20 20:12:00,1.6667,1.6684,1.6667,1.6676,625999999.0
2007-11-20 20:13:00,1.6676,1.6676,1.66675,1.66715,460300000.0
2007-11-20 20:14:00,1.6671,1.66945,1.6671,1.66945,575300000.0
2007-11-20 20:15:00,1.66955,1.671,1.66895,1.669,1021800006.0
2007-11-20 20:16:00,1.669,1.6699,1.66895,1.6696,437900000.0
2007-11-20 20:17:00,1.66955,1.6703,1.6692,1.6692,800300004.0
2007-11-20 20:18:00,1.66925,1.6694,1.6684,1.6689,562200000.0
2007-11-20 20:19:00,1.6689,1.6689,1.6684,1.66885,796399998.0
2007-11-20 20:20:00,1.6688,1.66935,1.6687,1.66935,478300003.0
2007-11-20 20:21:00,1.66935,1.66935,1.66825,1.6683,459799999.0
2007-11-20 20:22:00,1.6683,1.6684,1.6673,1.6673,652500000.0
2007-11-20 20:23:00,1.6673,1.6674,1.6672,1.6673,152900000.0
2007-11-20 20:24:00,1.6673,1.668,1.6672,1.6675,725900002.0
2007-11-20 20:25:00,1.6675,1.66785,1.6671,1.66785,513300005.0
2007-11-20 20:26:00,1.66785,1.66845,1.6677,1.66835,564300008.0
2007-11-20 20:27:00,1.66835,1.6689,1.66835,1.6689,269500001.0
2007-11-20 20:28:00,1.6689,1.66925,1.66875,1.66905,884900000.0
2007-11-20 20:29:00,1.6691,1.66985,1.6691,1.6698,445100000.0
2007-11-20 20:30:00,1.6698,1.6698,1.6686,1.6686,718400000.0
2007-11-20 20:31:00,1.6686,1.66945,1.6686,1.6694,601400001.0
2007-11-20 20:32:00,1.6694,1.6694,1.6681,1.6686,569199997.0
2007-11-20 20:33:00,1.66855,1.6691,1.6681,1.669,728700010.0
2007-11-20 20:34:00,1.66895,1.6691,1.6689,1.669,437700000.0
2007-11-20 20:35:00,1.669,1.669,1.66835,1.66835,423300004.0
2007-11-20 20:36:00,1.66835,1.66865,1.6682,1.6682,531600002.0
2007-11-20 20:37:00,1.6682,1.66875,1.6681,1.66825,1147000001.0
2007-11-20 20:38:00,1.6684,1.6687,1.6682,1.6686,995000000.0
2007-11-20 20:39:00,1.6686,1.6687,1.6684,1.6685,424600000.0
2007-11-20 20:40:00,1.6685,1.6686,1.6677,1.6682,552900000.0
2007-11-20 20:41:00,1.6682,1.6682,1.66775,1.668,676000005.0
2007-11-20 20:42:00,1.66805,1.66805,1.66755,1.6676,808500012.0
2007-11-20 20:43:00,1.6676,1.6685,1.6676,1.6684,612300001.0
2007-11-20 20:44:00,1.6684,1.6684,1.66815,1.66825,220000000.0
2007-11-20 20:45:00,1.6683,1.6683,1.66755,1.6679,624500000.0
2007-11-20 20:46:00,1.6679,1.6684,1.6676,1.6684,656400002.0
2007-11-20 20:47:00,1.6684,1.6687,1.6679,1.6683,749800000.0
2007-11-20 20:48:00,1.6683,1.6692,1.6682,1.6683,960099998.0
2007-11-20 20:49:00,1.6683,1.6691,1.6681,1.6687,654900001.0
2007-11-20 20:50:00,1.6687,1.6693,1.6684,1.6691,273900000.0
2007-11-20 20:51:00,1.6693,1.6698,1.6691,1.6698,90000000.0
2007-11-20 20:52:00,1.6698,1.6698,1.66885,1.6691,318500000.0
2007-11-20 20:53:00,1.6691,1.6692,1.6689,1.6689,293600000.0
2007-11-20 20:54:00,1.6689,1.6689,1.6687,1.6689,340700002.0
2007-11-20 20:55:00,1.6689,1.6689,1.66835,1.6685,719900008.0
2007-11-20 20:56:00,1.6685,1.6688,1.66825,1.6685,699900004.0
2007-11-20 20:57:00,1.6685,1.6685,1.66785,1.6681,606600000.0
2007-11-20 20:58:00,1.6681,1.6681,1.6679,1.6679,589600002.0
2007-11-20 20:59:00,1.6679,1.6679,1.66725,1.6674,410700006.0
2007-11-20 21:00:00,1.6675,1.6698,1.6675,1.6683,986200000.0
2007-11-20 21:01:00,1.6683,1.6695,1.66805,1.6694,699300000.0
2007-11-20 21:02:00,1.66935,1.6701,1.66905,1.66955,1229300013.0
2007-11-20 21:03:00,1.66955,1.66965,1.6677,1.6677,1424400006.0
2007-11-20 21:04:00,1.6677,1.6692,1.6676,1.669,1136100000.0
2007-11-20 21:05:00,1.669,1.66975,1.6686,1.6687,889900003.0
2007-11-20 21:06:00,1.66875,1.66955,1.66875,1.669,738200000.0
2007-11-20 21:07:00,1.669,1.67225,1.669,1.67225,401000000.0
2007-11-20 21:08:00,1.67215,1.6733,1.67205,1.6727,1209700000.0
2007-11-20 21:09:00,1.6727,1.6739,1.6724,1.67285,519200000.0
2007-11-20 21:10:00,1.67285,1.6731,1.67125,1.6721,870799999.0
2007-11-20 21:11:00,1.6721,1.67265,1.6721,1.6723,593900000.0
2007-11-20 21:12:00,1.6725,1.67325,1.67175,1.6718,598700001.0
2007-11-20 21:13:00,1.6718,1.6718,1.6709,1.6714,412400000.0
2007-11-20 21:14:00,1.6714,1.67195,1.67045,1.67125,1031300005.0
2007-11-20 21:15:00,1.6712,1.6712,1.67045,1.6705,929800003.0
2007-11-20 21:16:00,1.6705,1.6708,1.6701,1.6706,937600004.0
2007-11-20 21:17:00,1.6706,1.67075,1.67005,1.67015,1219900014.0
2007-11-20 21:18:00,1.6701,1.6702,1.6692,1.66975,709400002.0
2007-11-20 21:19:00,1.66985,1.67,1.66865,1.6694,906600001.0
2007-11-20 21:20:00,1.6694,1.66945,1.6683,1.6683,663999992.0
2007-11-20 21:21:00,1.66825,1.6694,1.66805,1.6694,1379200002.0
2007-11-20 21:22:00,1.6693,1.66965,1.6682,1.66885,1257500003.0
2007-11-20 21:23:00,1.6689,1.67,1.66875,1.6699,825399999.0
2007-11-20 21:24:00,1.6699,1.6711,1.6697,1.6705,817200001.0
2007-11-20 21:25:00,1.6705,1.6714,1.6704,1.6713,876900004.0
2007-11-20 21:26:00,1.6713,1.6729,1.6713,1.67265,1197000004.0
2007-11-20 21:27:00,1.67265,1.6736,1.67225,1.6736,844700005.0
2007-11-20 21:28:00,1.6736,1.674,1.67345,1.6739,1089900000.0
2007-11-20 21:29:00,1.6739,1.67425,1.6734,1.67425,754000000.0
2007-11-20 21:30:00,1.6742,1.6743,1.6725,1.67295,999600002.0
2007-11-20 21:31:00,1.67295,1.6744,1.67295,1.6743,935499999.0
2007-11-20 21:32:00,1.6745,1.6758,1.6737,1.6746,1346300010.0
2007-11-20 21:33:00,1.67455,1.6746,1.6727,1.67295,1302300000.0
2007-11-20 21:34:00,1.67295,1.6736,1.67135,1.6731,1334900002.0
2007-11-20 21:35:00,1.6731,1.6739,1.67275,1.673,923900000.0
2007-11-20 21:36:00,1.673,1.674,1.67295,1.67335,870699999.0
2007-11-20 21:37:00,1.6733,1.6734,1.67225,1.67225,693400000.0
2007-11-20 21:38:00,1.6725,1.67275,1.67185,1.6721,1389800014.0
2007-11-20 21:39:00,1.6721,1.6721,1.67105,1.67105,630800001.0
2007-11-20 21:40:00,1.67105,1.6721,1.67055,1.67185,458300000.0
2007-11-20 21:41:00,1.6718,1.6718,1.6709,1.6712,534500000.0
2007-11-20 21:42:00,1.6713,1.672,1.6712,1.6714,891899997.0
2007-11-20 21:43:00,1.6715,1.67215,1.6714,1.6716,829300000.0
2007-11-20 21:44:00,1.6716,1.6718,1.6713,1.6715,777500000.0
2007-11-20 21:45:00,1.6715,1.6716,1.6704,1.6707,498999999.0
2007-11-20 21:46:00,1.6707,1.6709,1.6707,1.6709,304000000.0
2007-11-20 21:47:00,1.6709,1.6711,1.66995,1.6701,1123699998.0
2007-11-20 21:48:00,1.67005,1.67085,1.66965,1.66975,675900001.0
2007-11-20 21:49:00,1.66975,1.67,1.6689,1.6698,617700000.0
2007-11-20 21:50:00,1.6698,1.6705,1.6696,1.6705,553899995.0
2007-11-20 21:51:00,1.6705,1.67065,1.6699,1.6704,263000000.0
2007-11-20 21:52:00,1.6704,1.6716,1.6703,1.671,711099997.0
2007-11-20 21:53:00,1.6711,1.6712,1.6706,1.6709,614199998.0
2007-11-20 21:54:00,1.6709,1.671,1.6706,1.67075,208400000.0
2007-11-20 21:55:00,1.671,1.6719,1.6709,1.6717,296600001.0
2007-11-20 21:56:00,1.67175,1.6721,1.67115,1.67145,328700000.0
2007-11-20 21:57:00,1.67145,1.6716,1.6705,1.6705,390700002.0
2007-11-20 21:58:00,1.6705,1.6716,1.67045,1.6716,522500000.0
2007-11-20 21:59:00,1.6716,1.6716,1.6709,1.6712,481800000.0
2007-11-20 22:00:00,1.6711,1.6713,1.67085,1.6712,395300000.0
2007-11-20 22:01:00,1.6712,1.6716,1.6712,1.6714,206200000.0
2007-11-20 22:02:00,1.6714,1.6715,1.671,1.6711,592600000.0
2007-11-20 22:03:00,1.6711,1.6718,1.6709,1.6711,712400000.0
2007-11-20 22:04:00,1.6711,1.6712,1.6707,1.6707,388100001.0
2007-11-20 22:05:00,1.6707,1.6709,1.6705,1.6709,427600000.0
2007-11-20 22:06:00,1.6709,1.6722,1.6708,1.67215,562300001.0
2007-11-20 22:07:00,1.67215,1.6722,1.672,1.6722,337300000.0
2007-11-20 22:08:00,1.6722,1.6733,1.6721,1.67235,669100000.0
2007-11-20 22:09:00,1.67235,1.67275,1.6723,1.6723,505900002.0
2007-11-20 22:10:00,1.6723,1.6723,1.6717,1.6717,342300000.0
2007-11-20 22:11:00,1.6718,1.67195,1.6711,1.6713,534299999.0
2007-11-20 22:12:00,1.6713,1.6714,1.67045,1.6708,527400000.0
2007-11-20 22:13:00,1.6709,1.6726,1.67085,1.6724,1050100001.0
2007-11-20 22:14:00,1.6724,1.6729,1.67235,1.67265,657200000.0
2007-11-20 22:15:00,1.67265,1.6728,1.67205,1.6723,916099997.0
2007-11-20 22:16:00,1.6722,1.6729,1.6722,1.6729,604900001.0
2007-11-20 22:17:00,1.6729,1.6732,1.67255,1.6729,354800000.0
2007-11-20 22:18:00,1.6728,1.6739,1.6728,1.6737,443400000.0
2007-11-20 22:19:00,1.6737,1.6737,1.6727,1.6732,533099999.0
2007-11-20 22:20:00,1.6733,1.6737,1.6731,1.67335,763500000.0
2007-11-20 22:21:00,1.6733,1.6736,1.67305,1.67345,328500000.0
2007-11-20 22:22:00,1.67345,1.6735,1.6724,1.6728,569600000.0
2007-11-20 22:23:00,1.6728,1.67285,1.6724,1.6725,282400000.0
2007-11-20 22:24:00,1.67245,1.6731,1.6723,1.6724,674500005.0
2007-11-20 22:25:00,1.6724,1.67245,1.6715,1.6718,595400004.0
2007-11-20 22:26:00,1.6717,1.6718,1.67085,1.67095,301000000.0
2007-11-20 22:27:00,1.67095,1.6713,1.6708,1.671,343600000.0
2007-11-20 22:28:00,1.6709,1.6725,1.6708,1.6721,698499998.0
2007-11-20 22:29:00,1.6721,1.6727,1.672,1.6725,376200001.0
2007-11-20 22:30:00,1.6725,1.6727,1.672,1.672,616700000.0
2007-11-20 22:31:00,1.672,1.672,1.67075,1.671,617100000.0
2007-11-20 22:32:00,1.671,1.6715,1.6704,1.6704,727500000.0
2007-11-20 22:33:00,1.6704,1.6704,1.66955,1.66955,543300000.0
2007-11-20 22:34:00,1.66955,1.6701,1.6693,1.6697,430700000.0
2007-11-20 22:35:00,1.66975,1.6698,1.6693,1.6695,265100000.0
2007-11-20 22:36:00,1.6696,1.6696,1.6689,1.6689,570800000.0
2007-11-20 22:37:00,1.6689,1.6692,1.66815,1.66815,461100000.0
2007-11-20 22:38:00,1.66815,1.6685,1.6679,1.66835,417200000.0
2007-11-20 22:39:00,1.66835,1.66875,1.66815,1.66815,374700000.0
2007-11-20 22:40:00,1.66815,1.6684,1.6675,1.6682,633000002.0
2007-11-20 22:41:00,1.6682,1.6687,1.6676,1.66845,403700001.0
2007-11-20 22:42:00,1.66845,1.6686,1.66675,1.667,623800002.0
2007-11-20 22:43:00,1.667,1.6673,1.6657,1.66605,391500002.0
2007-11-20 22:44:00,1.66585,1.6666,1.66575,1.6663,772300001.0
2007-11-20 22:45:00,1.6663,1.66645,1.6659,1.666,481900000.0
2007-11-20 22:46:00,1.66605,1.6667,1.66575,1.6665,498700000.0
2007-11-20 22:47:00,1.6665,1.667,1.66605,1.6668,343900000.0
2007-11-20 22:48:00,1.6668,1.6669,1.6663,1.6664,140900000.0
2007-11-20 22:49:00,1.6664,1.66745,1.6662,1.6674,196400000.0
2007-11-20 22:50:00,1.6673,1.6677,1.6671,1.6673,437800000.0
2007-11-20 22:51:00,1.6673,1.66775,1.6673,1.6676,223500000.0
2007-11-20 22:52:00,1.6675,1.66795,1.66745,1.66785,319200000.0
2007-11-20 22:53:00,1.66785,1.6686,1.66785,1.6685,147000000.0
2007-11-20 22:54:00,1.6685,1.6691,1.66845,1.669,438100000.0
2007-11-20 22:55:00,1.669,1.669,1.6669,1.6669,594300000.0
2007-11-20 22:56:00,1.6669,1.6675,1.6668,1.6675,595300000.0
2007-11-20 22:57:00,1.6675,1.6675,1.667,1.6675,686300000.0
2007-11-20 22:58:00,1.6674,1.66795,1.6673,1.6677,135000000.0
2007-11-20 22:59:00,1.6677,1.6678,1.6673,1.6673,116800000.0
2007-11-20 23:00:00,1.6673,1.66775,1.6672,1.6673,170500000.0
2007-11-20 23:01:00,1.6674,1.6675,1.6665,1.6667,340900000.0
2007-11-20 23:02:00,1.66665,1.6667,1.66485,1.665,395900000.0
2007-11-20 23:03:00,1.665,1.6651,1.66455,1.6648,125800000.0
2007-11-20 23:04:00,1.6648,1.66485,1.6646,1.66465,137900000.0
2007-11-20 23:05:00,1.66465,1.66465,1.6643,1.6645,255000001.0
2007-11-20 23:06:00,1.6645,1.6645,1.6627,1.6627,252000000.0
2007-11-20 23:07:00,1.6627,1.6636,1.6627,1.66325,596600000.0
2007-11-20 23:08:00,1.66325,1.6638,1.66305,1.6636,313900000.0
2007-11-20 23:09:00,1.6635,1.6639,1.6632,1.6637,236300000.0
2007-11-20 23:10:00,1.6637,1.6637,1.6633,1.6635,595400007.0
2007-11-20 23:11:00,1.6635,1.6637,1.6633,1.6637,503800007.0
2007-11-20 23:12:00,1.6637,1.6637,1.6632,1.6635,100000001.0
2007-11-20 23:13:00,1.6635,1.6636,1.6623,1.6623,321200000.0
2007-11-20 23:14:00,1.6622,1.66255,1.6615,1.66255,489300001.0
2007-11-20 23:15:00,1.66255,1.664,1.66235,1.6637,750600000.0
2007-11-20 23:16:00,1.6636,1.6636,1.66275,1.66325,761400009.0
2007-11-20 23:17:00,1.6632,1.66325,1.6627,1.6628,248000000.0
2007-11-20 23:18:00,1.6628,1.6629,1.6626,1.6628,277200000.0
2007-11-20 23:19:00,1.6628,1.663,1.6626,1.6627,308700000.0
2007-11-20 23:20:00,1.6627,1.6628,1.6626,1.6628,166500000.0
2007-11-20 23:21:00,1.6628,1.6632,1.66265,1.66295,269400000.0
2007-11-20 23:22:00,1.66295,1.6633,1.6629,1.6632,319000000.0
2007-11-20 23:23:00,1.66315,1.6639,1.66315,1.66385,172900000.0
2007-11-20 23:24:00,1.66385,1.66385,1.6632,1.6634,77600000.0
2007-11-20 23:25:00,1.6634,1.6635,1.66295,1.6635,558200001.0
2007-11-20 23:26:00,1.6635,1.6636,1.6631,1.6632,238700000.0
2007-11-20 23:27:00,1.6632,1.664,1.66305,1.6637,276700000.0
2007-11-20 23:28:00,1.6637,1.6638,1.6633,1.66335,160800000.0
2007-11-20 23:29:00,1.66335,1.6644,1.6633,1.6644,609300003.0
2007-11-20 23:30:00,1.6644,1.6645,1.6638,1.66385,461000012.0
2007-11-20 23:31:00,1.6639,1.6639,1.6633,1.6634,426400000.0
2007-11-20 23:32:00,1.6634,1.6639,1.6629,1.663,277700002.0
2007-11-20 23:33:00,1.6631,1.6632,1.663,1.663,75200000.0
2007-11-20 23:34:00,1.663,1.663,1.6621,1.6623,203300000.0
2007-11-20 23:35:00,1.6623,1.6627,1.6623,1.6627,282399999.0
2007-11-20 23:36:00,1.6627,1.6632,1.6616,1.6624,421300000.0
2007-11-20 23:37:00,1.6628,1.6633,1.6623,1.6631,329000000.0
2007-11-20 23:38:00,1.6631,1.6639,1.66255,1.6628,472000000.0
2007-11-20 23:39:00,1.6628,1.6631,1.66165,1.6619,475000000.0
2007-11-20 23:40:00,1.6619,1.6628,1.6617,1.6627,418600001.0
2007-11-20 23:41:00,1.6627,1.6628,1.6619,1.6628,291600000.0
2007-11-20 23:42:00,1.6628,1.6637,1.66215,1.6623,305100000.0
2007-11-20 23:43:00,1.6623,1.6628,1.6621,1.66225,200700000.0
2007-11-20 23:44:00,1.66225,1.6627,1.6622,1.6623,183400000.0
2007-11-20 23:45:00,1.6623,1.6624,1.66165,1.6618,125600000.0
2007-11-20 23:46:00,1.6618,1.662,1.6616,1.6619,164900000.0
2007-11-20 23:47:00,1.6618,1.6623,1.66175,1.6621,233000000.0
2007-11-20 23:48:00,1.6621,1.6628,1.662,1.6627,264700000.0
2007-11-20 23:49:00,1.6627,1.6629,1.66245,1.6626,83600000.0
2007-11-20 23:50:00,1.6626,1.6626,1.6621,1.66235,298000000.0
2007-11-20 23:51:00,1.66235,1.6624,1.6618,1.6621,133900000.0
2007-11-20 23:52:00,1.6621,1.6625,1.6619,1.6624,153200000.0
2007-11-20 23:53:00,1.6624,1.6631,1.6623,1.6624,210600000.0
2007-11-20 23:54:00,1.66245,1.66245,1.6618,1.662,244800000.0
2007-11-20 23:55:00,1.662,1.662,1.6606,1.6608,185600000.0
2007-11-20 23:56:00,1.6608,1.6614,1.6605,1.6613,222100000.0
2007-11-20 23:57:00,1.6613,1.6616,1.6613,1.6614,100600000.0
2007-11-20 23:58:00,1.6614,1.6616,1.6613,1.6616,63100000.0
2007-11-20 23:59:00,1.6616,1.6625,1.6616,1.6625,64000000.0
2007-11-21 00:00:00,1.6624,1.6624,1.6619,1.6619,163300000.0
2007-11-21 00:01:00,1.6619,1.6619,1.6617,1.6618,333700000.0
2007-11-21 00:02:00,1.6618,1.6619,1.6614,1.6614,308100000.0
2007-11-21 00:03:00,1.6614,1.6617,1.6612,1.6617,265900000.0
2007-11-21 00:04:00,1.6617,1.6617,1.6609,1.6612,357600000.0
2007-11-21 00:05:00,1.6612,1.6614,1.661,1.6613,471600000.0
2007-11-21 00:06:00,1.6611,1.6621,1.6611,1.6621,389700000.0
2007-11-21 00:07:00,1.6621,1.6621,1.6611,1.662,308200000.0
2007-11-21 00:08:00,1.662,1.662,1.6615,1.6615,183200000.0
2007-11-21 00:09:00,1.6618,1.6623,1.6615,1.6617,284500000.0
2007-11-21 00:10:00,1.6621,1.6623,1.6617,1.6623,332300000.0
2007-11-21 00:11:00,1.6624,1.6627,1.6623,1.6626,373600000.0
2007-11-21 00:12:00,1.6625,1.6625,1.662,1.6623,431800000.0
2007-11-21 00:13:00,1.6624,1.663,1.6623,1.6625,78800000.0
2007-11-21 00:14:00,1.6625,1.6641,1.6625,1.6641,149900000.0
2007-11-21 00:15:00,1.664,1.6641,1.6639,1.6639,157900000.0
2007-11-21 00:16:00,1.6639,1.6642,1.6639,1.6641,120300000.0
2007-11-21 00:17:00,1.6641,1.6641,1.6626,1.6633,148500000.0
2007-11-21 00:18:00,1.6633,1.6633,1.6632,1.6632,215000000.0
2007-11-21 00:19:00,1.6632,1.6632,1.66225,1.6627,132200000.0
2007-11-21 00:20:00,1.6627,1.6627,1.66215,1.6623,138300000.0
2007-11-21 00:21:00,1.6622,1.6626,1.6622,1.6626,51900000.0
2007-11-21 00:22:00,1.6626,1.6629,1.6623,1.6626,129100000.0
2007-11-21 00:23:00,1.6626,1.6627,1.6624,1.6624,148400000.0
2007-11-21 00:24:00,1.6624,1.663,1.6624,1.6627,109500000.0
2007-11-21 00:25:00,1.6627,1.6627,1.6616,1.6616,38400000.0
2007-11-21 00:26:00,1.6617,1.662,1.6614,1.662,31900000.0
2007-11-21 00:27:00,1.662,1.662,1.6614,1.6614,87500000.0
2007-11-21 00:28:00,1.6615,1.6618,1.6612,1.6617,97000000.0
2007-11-21 00:29:00,1.6617,1.6618,1.6616,1.6616,20000000.0
2007-11-21 00:30:00,1.6616,1.6617,1.66125,1.6615,223200000.0
2007-11-21 00:31:00,1.6615,1.6619,1.6613,1.6618,74900000.0
2007-11-21 00:32:00,1.6618,1.6618,1.6614,1.6614,40800000.0
2007-11-21 00:33:00,1.6614,1.6614,1.6603,1.6607,135000000.0
2007-11-21 00:34:00,1.6607,1.6608,1.66055,1.6608,16500000.0
2007-11-21 00:35:00,1.6608,1.661,1.6605,1.66065,71100000.0
2007-11-21 00:36:00,1.6605,1.6607,1.6604,1.6604,82600000.0
2007-11-21 00:37:00,1.6604,1.6609,1.6604,1.6608,51700000.0
2007-11-21 00:38:00,1.6607,1.6608,1.6607,1.6607,7400000.0
2007-11-21 00:39:00,1.6607,1.6609,1.6602,1.66025,176000000.0
2007-11-21 00:40:00,1.66035,1.6606,1.66,1.6604,132400000.0
2007-11-21 00:41:00,1.6604,1.6604,1.6587,1.6587,154400000.0
2007-11-21 00:42:00,1.6587,1.6596,1.65865,1.659,277600000.0
2007-11-21 00:43:00,1.659,1.6593,1.6582,1.659,88000000.0
2007-11-21 00:44:00,1.659,1.659,1.65785,1.6584,144400000.0
2007-11-21 00:45:00,1.6584,1.6585,1.65785,1.6579,82800000.0
2007-11-21 00:46:00,1.658,1.6587,1.658,1.6583,85600000.0
2007-11-21 00:47:00,1.6584,1.6586,1.6583,1.6585,42300000.0
2007-11-21 00:48:00,1.6584,1.6588,1.6583,1.6584,80500000.0
2007-11-21 00:49:00,1.6584,1.6585,1.65745,1.6582,158100000.0
2007-11-21 00:50:00,1.6582,1.6582,1.6574,1.6577,128800000.0
2007-11-21 00:51:00,1.6578,1.6587,1.6577,1.6587,134300000.0
2007-11-21 00:52:00,1.6587,1.6588,1.6583,1.6584,45700000.0
2007-11-21 00:53:00,1.6584,1.6585,1.6584,1.6584,19500000.0
2007-11-21 00:54:00,1.6584,1.6584,1.6581,1.6581,38000000.0
2007-11-21 00:55:00,1.6581,1.6582,1.6579,1.658,112100000.0
2007-11-21 00:56:00,1.658,1.6586,1.6578,1.6585,174500000.0
2007-11-21 00:57:00,1.6585,1.6588,1.65825,1.6587,113200000.0
2007-11-21 00:58:00,1.6587,1.6593,1.6587,1.6591,56600000.0
2007-11-21 00:59:00,1.6591,1.6591,1.6582,1.6582,291900000.0
2007-11-21 01:00:00,1.6582,1.6584,1.658,1.6581,165400000.0
2007-11-21 01:01:00,1.6581,1.6586,1.6581,1.6586,90100000.0
2007-11-21 01:02:00,1.6586,1.6588,1.6586,1.6588,14300000.0
2007-11-21 01:03:00,1.6588,1.6595,1.6587,1.6593,84500000.0
2007-11-21 01:04:00,1.6594,1.6595,1.6585,1.6592,151000000.0
2007-11-21 01:05:00,1.6592,1.6595,1.6591,1.65925,69000000.0
2007-11-21 01:06:00,1.65925,1.6594,1.6579,1.659,242700000.0
2007-11-21 01:07:00,1.659,1.6594,1.659,1.6594,16500000.0
2007-11-21 01:08:00,1.6593,1.6594,1.6588,1.65895,21400000.0
2007-11-21 01:09:00,1.659,1.659,1.65865,1.6589,103100000.0
2007-11-21 01:10:00,1.6589,1.6591,1.6587,1.659,73000000.0
2007-11-21 01:11:00,1.659,1.6591,1.6589,1.65905,38400000.0
2007-11-21 01:12:00,1.6591,1.6598,1.65905,1.6594,40800000.0
2007-11-21 01:13:00,1.6594,1.6599,1.6594,1.6597,62000000.0
2007-11-21 01:14:00,1.6597,1.6597,1.6595,1.6597,43500000.0
2007-11-21 01:15:00,1.65965,1.6598,1.6596,1.6597,59900000.0
2007-11-21 01:16:00,1.6597,1.6616,1.6596,1.6611,118900000.0
2007-11-21 01:17:00,1.6611,1.6613,1.6606,1.6607,80400000.0
2007-11-21 01:18:00,1.6607,1.661,1.6607,1.6609,48900000.0
2007-11-21 01:19:00,1.661,1.6613,1.66025,1.6613,37800000.0
2007-11-21 01:20:00,1.6613,1.6619,1.6613,1.6619,155000000.0
2007-11-21 01:21:00,1.6619,1.6621,1.6615,1.6615,183300000.0
2007-11-21 01:22:00,1.6615,1.6615,1.6605,1.6607,110300000.0
2007-11-21 01:23:00,1.6607,1.6609,1.6604,1.6607,159800000.0
2007-11-21 01:24:00,1.6607,1.6607,1.66005,1.6603,179000000.0
2007-11-21 01:25:00,1.6603,1.6609,1.66,1.6604,163900000.0
2007-11-21 01:26:00,1.6604,1.6606,1.6603,1.6606,52900000.0
2007-11-21 01:27:00,1.66055,1.6611,1.66055,1.6611,292500000.0
2007-11-21 01:28:00,1.6611,1.6615,1.6607,1.6611,317300000.0
2007-11-21 01:29:00,1.66115,1.6619,1.66115,1.6617,110400000.0
2007-11-21 01:30:00,1.6617,1.663,1.6616,1.6623,465000000.0
2007-11-21 01:31:00,1.6623,1.6632,1.6623,1.663,238600000.0
2007-11-21 01:32:00,1.6631,1.6642,1.6631,1.6635,333800000.0
2007-11-21 01:33:00,1.66355,1.6638,1.6627,1.66295,110200000.0
2007-11-21 01:34:00,1.6629,1.6629,1.66235,1.6624,62400000.0
2007-11-21 01:35:00,1.66235,1.663,1.66235,1.66295,143100000.0
2007-11-21 01:36:00,1.6629,1.6631,1.6628,1.6629,92500000.0
2007-11-21 01:37:00,1.6629,1.6629,1.662,1.6623,105200000.0
2007-11-21 01:38:00,1.6623,1.663,1.6623,1.6629,202200000.0
2007-11-21 01:39:00,1.6629,1.6635,1.6627,1.6634,98400000.0
2007-11-21 01:40:00,1.6634,1.6642,1.6633,1.6638,206600000.0
2007-11-21 01:41:00,1.6638,1.6639,1.6632,1.6633,193000000.0
2007-11-21 01:42:00,1.6633,1.6634,1.66235,1.66235,291999999.0
2007-11-21 01:43:00,1.6624,1.6628,1.6624,1.6628,344500000.0
2007-11-21 01:44:00,1.6628,1.6628,1.6621,1.6623,210400000.0
2007-11-21 01:45:00,1.6623,1.6636,1.66225,1.6636,347000000.0
2007-11-21 01:46:00,1.6636,1.664,1.6628,1.664,203200000.0
2007-11-21 01:47:00,1.664,1.664,1.6634,1.6638,105900000.0
2007-11-21 01:48:00,1.6638,1.6642,1.6636,1.6642,88700000.0
2007-11-21 01:49:00,1.6642,1.6642,1.664,1.6641,69700000.0
2007-11-21 01:50:00,1.6641,1.6644,1.6638,1.6642,203200000.0
2007-11-21 01:51:00,1.6642,1.66675,1.66415,1.6666,177000000.0
2007-11-21 01:52:00,1.6666,1.6667,1.6658,1.6664,217900000.0
2007-11-21 01:53:00,1.6664,1.6669,1.6659,1.66595,158000000.0
2007-11-21 01:54:00,1.666,1.6668,1.666,1.6668,110000000.0
2007-11-21 01:55:00,1.6668,1.6679,1.6663,1.6663,263300000.0
2007-11-21 01:56:00,1.6663,1.6673,1.66565,1.66565,161800000.0
2007-11-21 01:57:00,1.66565,1.6657,1.6653,1.6654,179500000.0
2007-11-21 01:58:00,1.6654,1.6654,1.66415,1.6646,146800000.0
2007-11-21 01:59:00,1.6647,1.6648,1.6642,1.6645,64600000.0
2007-11-21 02:00:00,1.6645,1.6651,1.6645,1.665,100600000.0
2007-11-21 02:01:00,1.665,1.6655,1.6649,1.665,133100000.0
2007-11-21 02:02:00,1.6651,1.6666,1.6651,1.6665,195500000.0
2007-11-21 02:03:00,1.6665,1.6671,1.6665,1.6669,110300000.0
2007-11-21 02:04:00,1.6669,1.6671,1.66675,1.667,106100000.0
2007-11-21 02:05:00,1.667,1.6671,1.666,1.6664,213100000.0
2007-11-21 02:06:00,1.6664,1.6667,1.6663,1.6666,85800000.0
2007-11-21 02:07:00,1.66665,1.6673,1.66665,1.66725,224700000.0
2007-11-21 02:08:00,1.66725,1.6675,1.6668,1.6674,184800000.0
2007-11-21 02:09:00,1.6674,1.6674,1.6663,1.6664,165800000.0
2007-11-21 02:10:00,1.6664,1.6674,1.6663,1.6674,259800000.0
2007-11-21 02:11:00,1.6674,1.6674,1.667,1.667,48200000.0
2007-11-21 02:12:00,1.667,1.6676,1.667,1.6673,90200000.0
2007-11-21 02:13:00,1.66725,1.6679,1.6671,1.6679,62700000.0
2007-11-21 02:14:00,1.6679,1.6682,1.6677,1.6678,88900000.0
2007-11-21 02:15:00,1.66775,1.6679,1.6672,1.6673,103400000.0
2007-11-21 02:16:00,1.6673,1.6677,1.6672,1.66765,100400000.0
2007-11-21 02:17:00,1.6677,1.6677,1.6673,1.6675,53600000.0
2007-11-21 02:18:00,1.6675,1.6678,1.6669,1.667,212600000.0
2007-11-21 02:19:00,1.667,1.6674,1.6664,1.6668,253600000.0
2007-11-21 02:20:00,1.6668,1.6674,1.6664,1.6674,264600000.0
2007-11-21 02:21:00,1.6674,1.6678,1.6669,1.667,177400000.0
2007-11-21 02:22:00,1.667,1.667,1.6659,1.666,140500000.0
2007-11-21 02:23:00,1.666,1.666,1.6656,1.6656,69600000.0
2007-11-21 02:24:00,1.6656,1.6657,1.6655,1.6655,29000000.0
2007-11-21 02:25:00,1.6655,1.6655,1.6651,1.6651,138600000.0
2007-11-21 02:26:00,1.6652,1.6653,1.66495,1.66505,25700000.0
2007-11-21 02:27:00,1.66505,1.6652,1.6644,1.6644,245000000.0
2007-11-21 02:28:00,1.6644,1.6644,1.6635,1.6639,228200000.0
2007-11-21 02:29:00,1.6639,1.6641,1.6638,1.6641,116900000.0
2007-11-21 02:30:00,1.6641,1.6655,1.6639,1.6655,186000000.0
2007-11-21 02:31:00,1.6653,1.6653,1.665,1.6651,410400000.0
2007-11-21 02:32:00,1.6651,1.6653,1.66505,1.6651,234600000.0
2007-11-21 02:33:00,1.6651,1.6651,1.665,1.6651,58700000.0
2007-11-21 02:34:00,1.6651,1.6671,1.665,1.6666,431100003.0
2007-11-21 02:35:00,1.66635,1.66755,1.6663,1.667,191400000.0
2007-11-21 02:36:00,1.66755,1.6687,1.6671,1.668,419400000.0
2007-11-21 02:37:00,1.6683,1.6685,1.66795,1.668,138300000.0
2007-11-21 02:38:00,1.668,1.668,1.6675,1.66755,49000000.0
2007-11-21 02:39:00,1.66755,1.6678,1.66715,1.6676,202200003.0
2007-11-21 02:40:00,1.6677,1.6687,1.6676,1.6687,330600000.0
2007-11-21 02:41:00,1.669,1.6692,1.6679,1.6683,135800000.0
2007-11-21 02:42:00,1.6683,1.6684,1.6679,1.6679,46700000.0
2007-11-21 02:43:00,1.668,1.6681,1.66725,1.6674,179500000.0
2007-11-21 02:44:00,1.6675,1.6677,1.6671,1.66735,229900000.0
2007-11-21 02:45:00,1.6673,1.6678,1.6671,1.6676,670699995.0
2007-11-21 02:46:00,1.6676,1.6682,1.6675,1.668,38300000.0
2007-11-21 02:47:00,1.6679,1.6684,1.6675,1.6681,238100001.0
2007-11-21 02:48:00,1.6681,1.6682,1.6677,1.6677,110100000.0
2007-11-21 02:49:00,1.6677,1.668,1.6676,1.6679,228500000.0
2007-11-21 02:50:00,1.6679,1.6679,1.66775,1.66775,12200000.0
2007-11-21 02:51:00,1.6679,1.6679,1.6673,1.6673,346800000.0
2007-11-21 02:52:00,1.6673,1.6673,1.6666,1.6669,368900000.0
2007-11-21 02:53:00,1.6669,1.6669,1.6661,1.6663,91300000.0
2007-11-21 02:54:00,1.6663,1.6663,1.6648,1.6655,189400000.0
2007-11-21 02:55:00,1.6655,1.6663,1.6652,1.6657,475800000.0
2007-11-21 02:56:00,1.6657,1.6664,1.6656,1.66625,99000000.0
2007-11-21 02:57:00,1.66625,1.6663,1.66535,1.66605,458600003.0
2007-11-21 02:58:00,1.66605,1.6663,1.6658,1.6659,59500000.0
2007-11-21 02:59:00,1.6659,1.6664,1.6658,1.6659,27600000.0
2007-11-21 03:00:00,1.6659,1.6661,1.6659,1.6661,12700000.0
2007-11-21 03:01:00,1.6661,1.6665,1.6658,1.66645,183500000.0
2007-11-21 03:02:00,1.6665,1.6671,1.6663,1.6668,268400000.0
2007-11-21 03:03:00,1.6668,1.6671,1.6666,1.667,118900000.0
2007-11-21 03:04:00,1.667,1.6671,1.667,1.667,34200000.0
2007-11-21 03:05:00,1.667,1.6676,1.6668,1.6676,93700000.0
2007-11-21 03:06:00,1.6676,1.6676,1.6669,1.667,97300000.0
2007-11-21 03:07:00,1.667,1.6674,1.66685,1.6674,208500001.0
2007-11-21 03:08:00,1.6674,1.6678,1.6674,1.6678,59200000.0
2007-11-21 03:09:00,1.6678,1.6679,1.6674,1.66745,124000000.0
2007-11-21 03:10:00,1.6676,1.6678,1.66725,1.6676,43400000.0
2007-11-21 03:11:00,1.6676,1.6676,1.6672,1.6674,127600000.0
2007-11-21 03:12:00,1.6674,1.6677,1.6674,1.6677,58400000.0
2007-11-21 03:13:00,1.6677,1.6679,1.6677,1.6679,51200000.0
2007-11-21 03:14:00,1.6679,1.6679,1.6677,1.6679,44900000.0
2007-11-21 03:15:00,1.6679,1.6691,1.6679,1.6688,154700000.0
2007-11-21 03:16:00,1.6688,1.6694,1.6688,1.6693,250800000.0
2007-11-21 03:17:00,1.6693,1.6694,1.6685,1.6685,124400000.0
2007-11-21 03:18:00,1.6685,1.6689,1.6685,1.6688,69800000.0
2007-11-21 03:19:00,1.6688,1.6689,1.6686,1.6688,114600000.0
2007-11-21 03:20:00,1.6688,1.669,1.6686,1.6686,54800000.0
2007-11-21 03:21:00,1.6687,1.669,1.6686,1.6689,27400000.0
2007-11-21 03:22:00,1.6689,1.6692,1.6687,1.6691,38400000.0
2007-11-21 03:23:00,1.6692,1.6693,1.6689,1.6691,56400000.0
2007-11-21 03:24:00,1.6691,1.6696,1.6691,1.6693,51800000.0
2007-11-21 03:25:00,1.6693,1.6693,1.669,1.669,35500000.0
2007-11-21 03:26:00,1.669,1.6696,1.6688,1.6692,133200000.0
2007-11-21 03:27:00,1.6692,1.671,1.6692,1.6708,120100000.0
2007-11-21 03:28:00,1.6708,1.6708,1.6698,1.6701,124900000.0
2007-11-21 03:29:00,1.6701,1.6709,1.6701,1.6706,141500000.0
2007-11-21 03:30:00,1.6705,1.6706,1.6689,1.6695,258600000.0
2007-11-21 03:31:00,1.6695,1.6698,1.66865,1.6687,337600000.0
2007-11-21 03:32:00,1.6687,1.6691,1.6683,1.6684,381899999.0
2007-11-21 03:33:00,1.6684,1.6693,1.66835,1.6692,93400000.0
2007-11-21 03:34:00,1.6692,1.6692,1.6689,1.6691,71300000.0
2007-11-21 03:35:00,1.6692,1.6693,1.6684,1.6685,374700000.0
2007-11-21 03:36:00,1.6685,1.6685,1.6677,1.6684,194700000.0
2007-11-21 03:37:00,1.6685,1.6688,1.6681,1.6681,115400000.0
2007-11-21 03:38:00,1.66815,1.6689,1.66815,1.6683,246800000.0
2007-11-21 03:39:00,1.6683,1.6685,1.668,1.668,161500000.0
2007-11-21 03:40:00,1.668,1.6682,1.6671,1.6674,83900000.0
2007-11-21 03:41:00,1.66755,1.6682,1.66755,1.668,116800000.0
2007-11-21 03:42:00,1.668,1.6684,1.6674,1.6683,142000001.0
2007-11-21 03:43:00,1.6683,1.6683,1.6674,1.6678,105000000.0
2007-11-21 03:44:00,1.6677,1.668,1.6677,1.6678,48200000.0
2007-11-21 03:45:00,1.6678,1.6681,1.6677,1.6681,69800000.0
2007-11-21 03:46:00,1.6681,1.6683,1.6681,1.6683,22100000.0
2007-11-21 03:47:00,1.6683,1.6685,1.6679,1.6681,94200000.0
2007-11-21 03:48:00,1.6681,1.6681,1.6675,1.6677,63500000.0
2007-11-21 03:49:00,1.6677,1.6677,1.6674,1.6675,164800000.0
2007-11-21 03:50:00,1.6675,1.6677,1.6672,1.6676,120900000.0
2007-11-21 03:51:00,1.6676,1.6676,1.6672,1.6673,46600000.0
2007-11-21 03:52:00,1.6673,1.6675,1.66725,1.6673,307600000.0
2007-11-21 03:53:00,1.66725,1.6674,1.6672,1.6672,86300000.0
2007-11-21 03:54:00,1.6672,1.6672,1.6672,1.6672,376000000.0
2007-11-21 03:55:00,1.6672,1.668,1.66715,1.6678,251700000.0
2007-11-21 03:56:00,1.6678,1.668,1.6678,1.6678,20600000.0
2007-11-21 03:57:00,1.6678,1.6679,1.6678,1.6678,23400000.0
2007-11-21 03:58:00,1.6678,1.6679,1.6677,1.6678,82600000.0
2007-11-21 03:59:00,1.6678,1.6679,1.6677,1.6678,24100000.0
2007-11-21 04:00:00,1.6677,1.6677,1.6675,1.6675,97400000.0
2007-11-21 04:01:00,1.6675,1.6677,1.6674,1.6675,205100000.0
2007-11-21 04:02:00,1.6676,1.6676,1.66715,1.6674,635800000.0
2007-11-21 04:03:00,1.6675,1.6682,1.6673,1.6678,833600001.0
2007-11-21 04:04:00,1.668,1.6684,1.66765,1.6682,387600000.0
2007-11-21 04:05:00,1.6682,1.6687,1.668,1.6685,393000000.0
2007-11-21 04:06:00,1.6686,1.6688,1.6685,1.6686,64900000.0
2007-11-21 04:07:00,1.6686,1.6696,1.6686,1.66945,204000000.0
2007-11-21 04:08:00,1.6695,1.6697,1.6688,1.6693,202500000.0
2007-11-21 04:09:00,1.6693,1.67,1.6691,1.67,204000000.0
2007-11-21 04:10:00,1.67,1.6701,1.6693,1.6697,125100000.0
2007-11-21 04:11:00,1.6697,1.6701,1.66965,1.67,282800000.0
2007-11-21 04:12:00,1.67,1.6706,1.6696,1.6696,432300000.0
2007-11-21 04:13:00,1.6696,1.6703,1.6695,1.6701,391900000.0
2007-11-21 04:14:00,1.6701,1.6703,1.66995,1.67,217200000.0
2007-11-21 04:15:00,1.67,1.6711,1.67,1.6702,342300000.0
2007-11-21 04:16:00,1.6707,1.6718,1.6703,1.6706,613700000.0
2007-11-21 04:17:00,1.6706,1.6721,1.6706,1.6721,210600000.0
2007-11-21 04:18:00,1.6721,1.6721,1.67105,1.6715,226500000.0
2007-11-21 04:19:00,1.6715,1.6719,1.671,1.6719,232400000.0
2007-11-21 04:20:00,1.6718,1.67255,1.6717,1.672,410700000.0
2007-11-21 04:21:00,1.6719,1.6723,1.6717,1.67195,85500000.0
2007-11-21 04:22:00,1.67195,1.6737,1.67195,1.6729,293500000.0
2007-11-21 04:23:00,1.6729,1.6731,1.6717,1.672,268500000.0
2007-11-21 04:24:00,1.672,1.6723,1.6718,1.6719,331000000.0
2007-11-21 04:25:00,1.672,1.672,1.6712,1.6712,182500000.0
2007-11-21 04:26:00,1.6712,1.6714,1.67005,1.6707,251800000.0
2007-11-21 04:27:00,1.6707,1.671,1.6706,1.6708,187600000.0
2007-11-21 04:28:00,1.6708,1.6709,1.6703,1.6704,196900000.0
2007-11-21 04:29:00,1.6704,1.6706,1.6702,1.6703,92700000.0
2007-11-21 04:30:00,1.6703,1.6705,1.6701,1.6702,251700000.0
2007-11-21 04:31:00,1.6702,1.6706,1.6702,1.6706,8100000.0
2007-11-21 04:32:00,1.6706,1.6707,1.6706,1.6707,12600000.0
2007-11-21 04:33:00,1.6707,1.6708,1.6707,1.6708,42500000.0
2007-11-21 04:34:00,1.6707,1.6711,1.6706,1.6708,69500000.0
2007-11-21 04:35:00,1.6708,1.6708,1.6703,1.6708,128800000.0
2007-11-21 04:36:00,1.6708,1.671,1.6705,1.6708,84000000.0
2007-11-21 04:37:00,1.6708,1.671,1.6706,1.6707,32100000.0
2007-11-21 04:38:00,1.6707,1.6713,1.67045,1.6713,239500000.0
2007-11-21 04:39:00,1.6713,1.6716,1.671,1.6712,165300000.0
2007-11-21 04:40:00,1.6714,1.6715,1.6714,1.6714,43700000.0
2007-11-21 04:41:00,1.6714,1.6717,1.67125,1.6716,53500000.0
2007-11-21 04:42:00,1.6716,1.6717,1.6706,1.6707,124900000.0
2007-11-21 04:43:00,1.67065,1.671,1.67055,1.67095,82800000.0
2007-11-21 04:44:00,1.67085,1.671,1.67065,1.6707,139300000.0
2007-11-21 04:45:00,1.6707,1.6707,1.6699,1.6702,261300000.0
2007-11-21 04:46:00,1.6702,1.6707,1.66985,1.6707,160200000.0
2007-11-21 04:47:00,1.67065,1.6707,1.67005,1.6703,201900000.0
2007-11-21 04:48:00,1.6704,1.6704,1.6698,1.67,152400000.0
2007-11-21 04:49:00,1.67,1.67,1.6696,1.6696,221900000.0
2007-11-21 04:50:00,1.6696,1.6701,1.6696,1.6701,55700000.0
2007-11-21 04:51:00,1.6701,1.6701,1.6697,1.6699,75100000.0
2007-11-21 04:52:00,1.6699,1.6702,1.6695,1.6698,124000000.0
2007-11-21 04:53:00,1.6698,1.6702,1.6697,1.6702,80300000.0
2007-11-21 04:54:00,1.6701,1.6703,1.66985,1.6701,68600000.0
2007-11-21 04:55:00,1.6701,1.6702,1.6697,1.6702,82500000.0
2007-11-21 04:56:00,1.6702,1.6707,1.67015,1.6706,80200000.0
2007-11-21 04:57:00,1.6706,1.6707,1.67045,1.6706,23500000.0
2007-11-21 04:58:00,1.6706,1.6708,1.67045,1.6706,88800000.0
2007-11-21 04:59:00,1.6706,1.6709,1.6702,1.6709,85100000.0
2007-11-21 05:00:00,1.6709,1.6716,1.6706,1.6713,224500000.0
2007-11-21 05:01:00,1.6713,1.6715,1.6711,1.6711,120200000.0
2007-11-21 05:02:00,1.6711,1.6715,1.6709,1.6715,146500000.0
2007-11-21 05:03:00,1.6715,1.6715,1.67125,1.6713,72300000.0
2007-11-21 05:04:00,1.6713,1.6715,1.6709,1.6713,122700000.0
2007-11-21 05:05:00,1.6713,1.6715,1.6711,1.6711,60500000.0
2007-11-21 05:06:00,1.6712,1.6712,1.6711,1.6712,50500000.0
2007-11-21 05:07:00,1.6712,1.6712,1.67065,1.6707,180800000.0
2007-11-21 05:08:00,1.6707,1.6711,1.67065,1.671,66100000.0
2007-11-21 05:09:00,1.671,1.6712,1.6709,1.6712,21100000.0
2007-11-21 05:10:00,1.6712,1.6712,1.6709,1.671,30700000.0
2007-11-21 05:11:00,1.671,1.6714,1.671,1.6714,59900000.0
2007-11-21 05:12:00,1.6713,1.6714,1.67125,1.6713,48800000.0
2007-11-21 05:13:00,1.6713,1.6713,1.671,1.6713,34200000.0
2007-11-21 05:14:00,1.6713,1.6714,1.67105,1.6714,42400000.0
2007-11-21 05:15:00,1.6714,1.6714,1.6709,1.6709,117600000.0
2007-11-21 05:16:00,1.6709,1.6713,1.6708,1.671,122600000.0
2007-11-21 05:17:00,1.671,1.6711,1.6708,1.6708,35000000.0
2007-11-21 05:18:00,1.6708,1.6708,1.67045,1.67045,21700000.0
2007-11-21 05:19:00,1.67045,1.6707,1.6702,1.6707,128900000.0
2007-11-21 05:20:00,1.6707,1.6708,1.67035,1.6707,65000000.0
2007-11-21 05:21:00,1.6707,1.6709,1.6706,1.6709,66900000.0
2007-11-21 05:22:00,1.6709,1.6712,1.6709,1.6712,82700000.0
2007-11-21 05:23:00,1.6712,1.6713,1.67075,1.6713,61500000.0
2007-11-21 05:24:00,1.6713,1.6713,1.67085,1.67105,41900000.0
2007-11-21 05:25:00,1.67105,1.6714,1.6708,1.6711,123900000.0
2007-11-21 05:26:00,1.6711,1.6711,1.6705,1.6706,61700000.0
2007-11-21 05:27:00,1.6707,1.6708,1.6705,1.6707,71000000.0
2007-11-21 05:28:00,1.6707,1.6707,1.6705,1.6707,30200000.0
2007-11-21 05:29:00,1.6707,1.6708,1.6705,1.6706,65000000.0
2007-11-21 05:30:00,1.6706,1.6707,1.6706,1.6706,22300000.0
2007-11-21 05:31:00,1.6704,1.6711,1.6704,1.6708,33300000.0
2007-11-21 05:32:00,1.6708,1.6711,1.6707,1.6709,69900000.0
2007-11-21 05:33:00,1.6709,1.6713,1.6708,1.6711,61200000.0
2007-11-21 05:34:00,1.6711,1.6716,1.6708,1.6712,71700000.0
2007-11-21 05:35:00,1.6712,1.6713,1.671,1.671,36800000.0
2007-11-21 05:36:00,1.671,1.6711,1.6706,1.671,100199999.0
2007-11-21 05:37:00,1.671,1.6713,1.671,1.6712,201700000.0
2007-11-21 05:38:00,1.6712,1.6714,1.6709,1.6712,85500000.0
2007-11-21 05:39:00,1.6712,1.6713,1.6711,1.6712,50400000.0
2007-11-21 05:40:00,1.6712,1.6714,1.6712,1.6714,38200000.0
2007-11-21 05:41:00,1.6713,1.6715,1.67125,1.67145,51200000.0
2007-11-21 05:42:00,1.67145,1.6716,1.6706,1.671,215300000.0
2007-11-21 05:43:00,1.67105,1.6712,1.6709,1.6711,162300000.0
2007-11-21 05:44:00,1.6711,1.6713,1.6709,1.6711,68699999.0
2007-11-21 05:45:00,1.6711,1.6712,1.671,1.6712,88800000.0
2007-11-21 05:46:00,1.6712,1.6712,1.671,1.671,47900000.0
2007-11-21 05:47:00,1.6711,1.6711,1.6708,1.671,105500000.0
2007-11-21 05:48:00,1.671,1.6711,1.671,1.671,15200000.0
2007-11-21 05:49:00,1.671,1.6712,1.6708,1.67105,50200000.0
2007-11-21 05:50:00,1.67105,1.6711,1.6709,1.6711,21400000.0
2007-11-21 05:51:00,1.6711,1.6713,1.6711,1.6712,17000000.0
2007-11-21 05:52:00,1.671,1.6716,1.671,1.6716,69800000.0
2007-11-21 05:53:00,1.6716,1.6716,1.67125,1.6716,126100000.0
2007-11-21 05:54:00,1.6716,1.6718,1.67155,1.6717,80600000.0
2007-11-21 05:55:00,1.67165,1.6722,1.67165,1.6722,76700000.0
2007-11-21 05:56:00,1.6722,1.6722,1.67205,1.6721,32000000.0
2007-11-21 05:57:00,1.6721,1.6722,1.6717,1.6721,28700000.0
2007-11-21 05:58:00,1.6721,1.6722,1.67175,1.6722,59200000.0
2007-11-21 05:59:00,1.6722,1.6726,1.67195,1.6722,211000000.0
2007-11-21 06:00:00,1.6722,1.6722,1.6715,1.6718,130700000.0
2007-11-21 06:01:00,1.6718,1.6719,1.6712,1.6712,100200000.0
2007-11-21 06:02:00,1.6714,1.6719,1.6712,1.6717,230200000.0
2007-11-21 06:03:00,1.6717,1.6721,1.6717,1.672,61800000.0
2007-11-21 06:04:00,1.6721,1.6725,1.67195,1.6721,80000000.0
2007-11-21 06:05:00,1.6721,1.6728,1.672,1.6727,109000000.0
2007-11-21 06:06:00,1.6727,1.6737,1.6727,1.6735,170200000.0
2007-11-21 06:07:00,1.6735,1.6737,1.6728,1.6728,237200000.0
2007-11-21 06:08:00,1.6729,1.673,1.6724,1.6728,145900000.0
2007-11-21 06:09:00,1.6728,1.673,1.6726,1.6729,43100000.0
2007-11-21 06:10:00,1.6729,1.6733,1.6728,1.6731,155000000.0
2007-11-21 06:11:00,1.6731,1.6738,1.673,1.6737,475800000.0
2007-11-21 06:12:00,1.6737,1.6738,1.67295,1.673,371700000.0
2007-11-21 06:13:00,1.673,1.6737,1.673,1.6737,616800000.0
2007-11-21 06:14:00,1.6737,1.6749,1.6737,1.674,138500001.0
2007-11-21 06:15:00,1.674,1.6748,1.67385,1.6744,133900000.0
2007-11-21 06:16:00,1.6744,1.6749,1.6739,1.6749,194700000.0
2007-11-21 06:17:00,1.675,1.675,1.67465,1.6749,108300000.0
2007-11-21 06:18:00,1.6749,1.6753,1.6748,1.6753,115400000.0
2007-11-21 06:19:00,1.6754,1.6754,1.67385,1.67395,246000000.0
2007-11-21 06:20:00,1.674,1.674,1.6729,1.67365,665300000.0
2007-11-21 06:21:00,1.67365,1.6739,1.67325,1.6737,358800000.0
2007-11-21 06:22:00,1.6737,1.6738,1.673,1.6731,286800000.0
2007-11-21 06:23:00,1.6731,1.6734,1.6728,1.6728,58300000.0
2007-11-21 06:24:00,1.6728,1.6736,1.6728,1.6736,73500000.0
2007-11-21 06:25:00,1.6736,1.6737,1.67325,1.6736,84200000.0
2007-11-21 06:26:00,1.6735,1.6742,1.6735,1.6737,145700000.0
2007-11-21 06:27:00,1.6737,1.6743,1.6737,1.6743,68900000.0
2007-11-21 06:28:00,1.6743,1.6744,1.6736,1.6736,542200000.0
2007-11-21 06:29:00,1.6736,1.6744,1.6735,1.67365,330600000.0
2007-11-21 06:30:00,1.6736,1.6756,1.6736,1.6751,330000000.0
2007-11-21 06:31:00,1.6751,1.6751,1.6739,1.6742,162500000.0
2007-11-21 06:32:00,1.6742,1.6746,1.67325,1.6743,463300000.0
2007-11-21 06:33:00,1.67435,1.6753,1.67435,1.6752,86100000.0
2007-11-21 06:34:00,1.67515,1.67715,1.675,1.6769,320000000.0
2007-11-21 06:35:00,1.6769,1.6782,1.6766,1.6769,491100000.0
2007-11-21 06:36:00,1.67665,1.67665,1.67535,1.67555,268000000.0
2007-11-21 06:37:00,1.6756,1.6762,1.6753,1.6754,252000000.0
2007-11-21 06:38:00,1.6755,1.6758,1.674,1.6746,195100000.0
2007-11-21 06:39:00,1.6748,1.6748,1.6743,1.6745,166700000.0
2007-11-21 06:40:00,1.6745,1.6752,1.6738,1.6739,289000000.0
2007-11-21 06:41:00,1.6738,1.674,1.6732,1.6736,145700000.0
2007-11-21 06:42:00,1.6736,1.6737,1.6731,1.6737,280100000.0
2007-11-21 06:43:00,1.6737,1.6738,1.6735,1.6738,41700000.0
2007-11-21 06:44:00,1.6738,1.6742,1.6737,1.6742,83000000.0
2007-11-21 06:45:00,1.6742,1.6753,1.6741,1.675,147900000.0
2007-11-21 06:46:00,1.675,1.6759,1.6748,1.6759,355400000.0
2007-11-21 06:47:00,1.6759,1.6759,1.6742,1.6748,394700000.0
2007-11-21 06:48:00,1.6748,1.6751,1.6746,1.6749,511899998.0
2007-11-21 06:49:00,1.6749,1.6752,1.6747,1.675,230300000.0
2007-11-21 06:50:00,1.675,1.6752,1.6747,1.675,513800000.0
2007-11-21 06:51:00,1.675,1.6753,1.6746,1.6747,189500000.0
2007-11-21 06:52:00,1.6747,1.6747,1.6737,1.6746,287500000.0
2007-11-21 06:53:00,1.6746,1.675,1.6746,1.6748,45400000.0
2007-11-21 06:54:00,1.6748,1.6749,1.67455,1.6747,68200000.0
2007-11-21 06:55:00,1.6747,1.6748,1.67375,1.6738,116800000.0
2007-11-21 06:56:00,1.6738,1.6745,1.6738,1.6744,419300000.0
2007-11-21 06:57:00,1.6744,1.6747,1.6734,1.6736,194600000.0
2007-11-21 06:58:00,1.6736,1.6739,1.6734,1.67345,294800000.0
2007-11-21 06:59:00,1.67345,1.6739,1.67335,1.6736,462900001.0
2007-11-21 07:00:00,1.6735,1.6736,1.6732,1.6735,83500000.0
2007-11-21 07:01:00,1.6735,1.6736,1.67245,1.67245,207600000.0
2007-11-21 07:02:00,1.67245,1.6727,1.6718,1.6727,355300000.0
2007-11-21 07:03:00,1.6726,1.6729,1.67205,1.67205,194200000.0
2007-11-21 07:04:00,1.6721,1.6721,1.67155,1.6717,301500000.0
2007-11-21 07:05:00,1.6717,1.6729,1.67165,1.6726,233300000.0
2007-11-21 07:06:00,1.6726,1.6742,1.67255,1.6739,873600000.0
2007-11-21 07:07:00,1.6739,1.6739,1.67335,1.6734,676700000.0
2007-11-21 07:08:00,1.6734,1.6741,1.6734,1.67405,167000000.0
2007-11-21 07:09:00,1.6741,1.6748,1.6738,1.6748,404800000.0
2007-11-21 07:10:00,1.6749,1.6767,1.6745,1.67585,743000000.0
2007-11-21 07:11:00,1.6759,1.6767,1.6754,1.6761,533200000.0
2007-11-21 07:12:00,1.6761,1.6765,1.67595,1.67595,192800000.0
2007-11-21 07:13:00,1.67595,1.6763,1.67535,1.6756,444100000.0
2007-11-21 07:14:00,1.6757,1.6758,1.6745,1.6748,105200000.0
2007-11-21 07:15:00,1.6748,1.6748,1.6727,1.6736,426400000.0
2007-11-21 07:16:00,1.6736,1.674,1.6729,1.6739,378799998.0
2007-11-21 07:17:00,1.674,1.6753,1.674,1.6748,276900000.0
2007-11-21 07:18:00,1.6748,1.6751,1.6741,1.67415,258200000.0
2007-11-21 07:19:00,1.6739,1.6745,1.6738,1.6742,300200000.0
2007-11-21 07:20:00,1.6742,1.6745,1.6735,1.674,431100000.0
2007-11-21 07:21:00,1.674,1.674,1.67365,1.6737,45200000.0
2007-11-21 07:22:00,1.6738,1.6742,1.6738,1.674,52900000.0
2007-11-21 07:23:00,1.674,1.6743,1.6732,1.6743,117400000.0
2007-11-21 07:24:00,1.6743,1.6748,1.6743,1.6744,93700000.0
2007-11-21 07:25:00,1.6744,1.6749,1.6739,1.6748,278500000.0
2007-11-21 07:26:00,1.6748,1.6749,1.6744,1.6746,137100000.0
2007-11-21 07:27:00,1.67465,1.6754,1.6746,1.6753,142400000.0
2007-11-21 07:28:00,1.6753,1.6753,1.67505,1.67515,121600000.0
2007-11-21 07:29:00,1.67515,1.676,1.675,1.6758,185500000.0
2007-11-21 07:30:00,1.6758,1.67585,1.6756,1.6757,121200000.0
2007-11-21 07:31:00,1.6757,1.676,1.6744,1.6744,132500000.0
2007-11-21 07:32:00,1.6744,1.6753,1.67425,1.675,413600000.0
2007-11-21 07:33:00,1.6753,1.6755,1.6741,1.67425,164200000.0
2007-11-21 07:34:00,1.67425,1.6747,1.6739,1.6744,314600000.0
2007-11-21 07:35:00,1.6744,1.6756,1.6739,1.6755,207300000.0
2007-11-21 07:36:00,1.6755,1.6768,1.6754,1.6764,408200000.0
2007-11-21 07:37:00,1.6764,1.6764,1.6758,1.676,251400000.0
2007-11-21 07:38:00,1.676,1.67615,1.6756,1.6756,400200000.0
2007-11-21 07:39:00,1.6756,1.6758,1.6755,1.6757,297600000.0
2007-11-21 07:40:00,1.6757,1.676,1.6745,1.6748,495900000.0
2007-11-21 07:41:00,1.675,1.6755,1.6742,1.6748,450200000.0
2007-11-21 07:42:00,1.6748,1.6748,1.67455,1.6746,91100000.0
2007-11-21 07:43:00,1.6746,1.6752,1.67435,1.6749,272200000.0
2007-11-21 07:44:00,1.6749,1.6751,1.67475,1.6749,154700000.0
2007-11-21 07:45:00,1.6749,1.6751,1.6749,1.675,47000000.0
2007-11-21 07:46:00,1.675,1.675,1.6743,1.6747,68100000.0
2007-11-21 07:47:00,1.6747,1.6748,1.6739,1.6742,157300000.0
2007-11-21 07:48:00,1.6741,1.6742,1.67365,1.6737,80800000.0
2007-11-21 07:49:00,1.6737,1.6738,1.6731,1.6734,340700000.0
2007-11-21 07:50:00,1.6734,1.6737,1.6733,1.6735,126000000.0
2007-11-21 07:51:00,1.6735,1.6749,1.6735,1.6741,317200000.0
2007-11-21 07:52:00,1.6743,1.6743,1.67395,1.6742,61200000.0
2007-11-21 07:53:00,1.6742,1.6744,1.67385,1.6742,91700000.0
2007-11-21 07:54:00,1.6742,1.6746,1.67395,1.6746,94100000.0
2007-11-21 07:55:00,1.6746,1.6758,1.6745,1.6758,120000000.0
2007-11-21 07:56:00,1.6758,1.676,1.6755,1.6757,195600000.0
2007-11-21 07:57:00,1.6758,1.6759,1.67495,1.6755,392900000.0
2007-11-21 07:58:00,1.6755,1.6758,1.6748,1.6754,320100001.0
2007-11-21 07:59:00,1.67545,1.6758,1.6753,1.6753,117700000.0
2007-11-21 08:00:00,1.6753,1.6755,1.6751,1.6755,48800000.0
2007-11-21 08:01:00,1.6755,1.6758,1.67485,1.6749,199100000.0
2007-11-21 08:02:00,1.6749,1.6751,1.6749,1.6749,40200000.0
2007-11-21 08:03:00,1.6749,1.6753,1.6745,1.6751,134800000.0
2007-11-21 08:04:00,1.6751,1.6752,1.67485,1.675,54000000.0
2007-11-21 08:05:00,1.6751,1.6754,1.6748,1.67525,319800000.0
2007-11-21 08:06:00,1.67525,1.6768,1.67525,1.6763,350000000.0
2007-11-21 08:07:00,1.6763,1.6782,1.6763,1.6772,263100000.0
2007-11-21 08:08:00,1.6772,1.6772,1.67625,1.6767,263800000.0
2007-11-21 08:09:00,1.6767,1.6768,1.6744,1.67525,404700001.0
2007-11-21 08:10:00,1.67525,1.6754,1.674,1.6741,510100000.0
2007-11-21 08:11:00,1.6741,1.6752,1.6735,1.6752,246300000.0
2007-11-21 08:12:00,1.6752,1.6756,1.67495,1.6753,297200000.0
2007-11-21 08:13:00,1.6753,1.6755,1.67515,1.6754,72100000.0
2007-11-21 08:14:00,1.6755,1.6759,1.67545,1.6758,107400000.0
2007-11-21 08:15:00,1.6757,1.6761,1.6755,1.6759,109800000.0
2007-11-21 08:16:00,1.6759,1.6759,1.675,1.6755,143000000.0
2007-11-21 08:17:00,1.6755,1.6758,1.67485,1.6758,277400000.0
2007-11-21 08:18:00,1.6758,1.6764,1.6758,1.6762,82000000.0
2007-11-21 08:19:00,1.6762,1.6763,1.6749,1.676,178200000.0
2007-11-21 08:20:00,1.676,1.6761,1.6755,1.6755,54500000.0
2007-11-21 08:21:00,1.6755,1.6763,1.6755,1.6762,274700000.0
2007-11-21 08:22:00,1.6762,1.6767,1.67605,1.6762,105400000.0
2007-11-21 08:23:00,1.6762,1.6763,1.6762,1.6762,42600000.0
2007-11-21 08:24:00,1.6757,1.6763,1.67565,1.6762,74800000.0
2007-11-21 08:25:00,1.6762,1.6763,1.6757,1.676,196200000.0
2007-11-21 08:26:00,1.676,1.67615,1.67555,1.67555,49800000.0
2007-11-21 08:27:00,1.67565,1.6757,1.6749,1.6756,114300000.0
2007-11-21 08:28:00,1.6756,1.67565,1.67445,1.67445,147300000.0
2007-11-21 08:29:00,1.6744,1.6748,1.674,1.6745,432800000.0
2007-11-21 08:30:00,1.6745,1.6749,1.6743,1.6749,457199998.0
2007-11-21 08:31:00,1.6749,1.6756,1.6748,1.6755,257200000.0
2007-11-21 08:32:00,1.6755,1.6764,1.6755,1.676,288600000.0
2007-11-21 08:33:00,1.6759,1.67615,1.67565,1.67615,152900000.0
2007-11-21 08:34:00,1.67615,1.6764,1.6757,1.67615,251700000.0
2007-11-21 08:35:00,1.67585,1.6765,1.67585,1.6763,170800000.0
2007-11-21 08:36:00,1.6763,1.6763,1.6752,1.6752,179550000.0
2007-11-21 08:37:00,1.6752,1.6754,1.67485,1.675,337100000.0
2007-11-21 08:38:00,1.675,1.6754,1.6749,1.6749,397099999.0
2007-11-21 08:39:00,1.6749,1.6753,1.6747,1.67475,261800000.0
2007-11-21 08:40:00,1.6749,1.6754,1.6747,1.67535,84700000.0
2007-11-21 08:41:00,1.67535,1.6759,1.6748,1.6749,245100000.0
2007-11-21 08:42:00,1.6748,1.6752,1.6744,1.6744,284500000.0
2007-11-21 08:43:00,1.6744,1.675,1.6743,1.6746,482900000.0
2007-11-21 08:44:00,1.6746,1.6751,1.67455,1.67495,342500000.0
2007-11-21 08:45:00,1.67495,1.6754,1.6749,1.6754,82200000.0
2007-11-21 08:46:00,1.6754,1.6759,1.6752,1.67555,139800000.0
2007-11-21 08:47:00,1.67555,1.6756,1.6746,1.6755,116400000.0
2007-11-21 08:48:00,1.6755,1.6755,1.674,1.6742,173500000.0
2007-11-21 08:49:00,1.6742,1.67435,1.6736,1.67385,174700000.0
2007-11-21 08:50:00,1.6738,1.67385,1.6736,1.6736,68500000.0
2007-11-21 08:51:00,1.67355,1.6737,1.6732,1.6732,56400000.0
2007-11-21 08:52:00,1.6732,1.6735,1.67265,1.673,287600000.0
2007-11-21 08:53:00,1.673,1.67355,1.6729,1.6732,151200000.0
2007-11-21 08:54:00,1.6732,1.6732,1.67285,1.67295,73400000.0
2007-11-21 08:55:00,1.67285,1.6731,1.67285,1.673,104200000.0
2007-11-21 08:56:00,1.67345,1.67435,1.6732,1.67435,196800000.0
2007-11-21 08:57:00,1.6744,1.6746,1.6743,1.6745,254100000.0
2007-11-21 08:58:00,1.6746,1.6746,1.6733,1.6734,493000000.0
2007-11-21 08:59:00,1.6734,1.6746,1.6733,1.6741,446800001.0
2007-11-21 09:00:00,1.6741,1.6743,1.6739,1.674,152600000.0
2007-11-21 09:01:00,1.674,1.6744,1.6737,1.674,127900000.0
2007-11-21 09:02:00,1.674,1.6742,1.6735,1.6736,172200000.0
2007-11-21 09:03:00,1.6736,1.6737,1.6723,1.6728,181400000.0
2007-11-21 09:04:00,1.6729,1.6732,1.6724,1.6731,160000000.0
2007-11-21 09:05:00,1.6731,1.6733,1.67285,1.6732,118900000.0
2007-11-21 09:06:00,1.6732,1.67335,1.6729,1.67325,122800000.0
2007-11-21 09:07:00,1.67325,1.67325,1.672,1.67215,348500000.0
2007-11-21 09:08:00,1.67215,1.6728,1.6721,1.67225,244500000.0
2007-11-21 09:09:00,1.67255,1.6727,1.6722,1.6724,181400000.0
2007-11-21 09:10:00,1.6724,1.6724,1.6713,1.6713,256700000.0
2007-11-21 09:11:00,1.6713,1.672,1.6713,1.6717,256100000.0
2007-11-21 09:12:00,1.67165,1.6719,1.67155,1.6716,299500000.0
2007-11-21 09:13:00,1.67175,1.67175,1.6698,1.6705,468600000.0
2007-11-21 09:14:00,1.6705,1.67075,1.6699,1.6707,422300000.0
2007-11-21 09:15:00,1.6707,1.6709,1.6706,1.67065,436500000.0
2007-11-21 09:16:00,1.67065,1.67065,1.6689,1.66945,532700000.0
2007-11-21 09:17:00,1.6695,1.6698,1.66925,1.6696,389200000.0
2007-11-21 09:18:00,1.6696,1.67015,1.66915,1.66995,457900000.0
2007-11-21 09:19:00,1.66995,1.6706,1.6696,1.6705,234300000.0
2007-11-21 09:20:00,1.6706,1.67295,1.67035,1.67285,537400000.0
2007-11-21 09:21:00,1.6728,1.6745,1.6727,1.6733,447700000.0
2007-11-21 09:22:00,1.6734,1.67355,1.67275,1.67285,238200000.0
2007-11-21 09:23:00,1.6729,1.6729,1.672,1.67255,269400000.0
2007-11-21 09:24:00,1.6726,1.6731,1.67255,1.6729,86400000.0
2007-11-21 09:25:00,1.6729,1.6737,1.67275,1.673,271900000.0
2007-11-21 09:26:00,1.673,1.6746,1.673,1.6743,593000000.0
2007-11-21 09:27:00,1.6743,1.6743,1.67315,1.6733,257800000.0
2007-11-21 09:28:00,1.67345,1.67345,1.6726,1.6729,327600000.0
2007-11-21 09:29:00,1.6729,1.67325,1.6728,1.6729,378700000.0
2007-11-21 09:30:00,1.6729,1.6734,1.67245,1.6727,378899998.0
2007-11-21 09:31:00,1.6728,1.6733,1.6726,1.6731,436099998.0
2007-11-21 09:32:00,1.67315,1.6745,1.67315,1.6745,462700000.0
2007-11-21 09:33:00,1.6745,1.6755,1.67435,1.6748,498400000.0
2007-11-21 09:34:00,1.6748,1.67555,1.6744,1.6754,531000000.0
2007-11-21 09:35:00,1.6754,1.6754,1.6745,1.6748,354800000.0
2007-11-21 09:36:00,1.6748,1.6748,1.6743,1.6745,263000000.0
2007-11-21 09:37:00,1.67425,1.6746,1.6734,1.67385,547900001.0
2007-11-21 09:38:00,1.67385,1.6744,1.6736,1.6739,326600000.0
2007-11-21 09:39:00,1.6739,1.6743,1.67315,1.67335,259100000.0
2007-11-21 09:40:00,1.67335,1.67345,1.6727,1.6734,409800000.0
2007-11-21 09:41:00,1.67345,1.6737,1.67335,1.6737,159100000.0
2007-11-21 09:42:00,1.6737,1.6737,1.67295,1.6735,408200000.0
2007-11-21 09:43:00,1.67355,1.6737,1.6728,1.6732,531900000.0
2007-11-21 09:44:00,1.6732,1.6734,1.67265,1.6733,514500000.0
2007-11-21 09:45:00,1.6733,1.6733,1.6727,1.6728,476000000.0
2007-11-21 09:46:00,1.6728,1.67335,1.6727,1.6731,256100000.0
2007-11-21 09:47:00,1.6731,1.6732,1.6724,1.6729,404100000.0
2007-11-21 09:48:00,1.6729,1.6733,1.67235,1.6733,429400001.0
2007-11-21 09:49:00,1.6733,1.6738,1.67245,1.67245,465200000.0
2007-11-21 09:50:00,1.6732,1.674,1.6723,1.6724,565000000.0
2007-11-21 09:51:00,1.6725,1.6727,1.6716,1.6723,535100000.0
2007-11-21 09:52:00,1.67235,1.6725,1.67185,1.672,433700000.0
2007-11-21 09:53:00,1.672,1.67275,1.6719,1.6724,296399999.0
2007-11-21 09:54:00,1.6724,1.6729,1.6724,1.6727,264400000.0
2007-11-21 09:55:00,1.6727,1.6735,1.67235,1.6733,355000000.0
2007-11-21 09:56:00,1.6733,1.6734,1.6727,1.6733,500600001.0
2007-11-21 09:57:00,1.67335,1.6778,1.6733,1.67775,908600000.0
2007-11-21 09:58:00,1.6778,1.67795,1.67575,1.67585,456000000.0
2007-11-21 09:59:00,1.67585,1.6762,1.6757,1.676,397800000.0
2007-11-21 10:00:00,1.676,1.676,1.6745,1.67485,769099997.0
2007-11-21 10:01:00,1.67485,1.6754,1.6745,1.67515,576200001.0
2007-11-21 10:02:00,1.6752,1.6765,1.67505,1.6764,453100000.0
2007-11-21 10:03:00,1.6764,1.6772,1.6761,1.67625,480100000.0
2007-11-21 10:04:00,1.6759,1.676,1.6755,1.6755,506700000.0
2007-11-21 10:05:00,1.6755,1.67765,1.6753,1.67645,741000003.0
2007-11-21 10:06:00,1.67645,1.6776,1.676,1.67735,677699999.0
2007-11-21 10:07:00,1.67735,1.682,1.67705,1.6796,544700000.0
2007-11-21 10:08:00,1.6796,1.6802,1.67865,1.679,537700000.0
2007-11-21 10:09:00,1.6791,1.6812,1.6784,1.6806,642600000.0
2007-11-21 10:10:00,1.6806,1.6806,1.67835,1.67835,653500000.0
2007-11-21 10:11:00,1.67835,1.6791,1.6783,1.6789,616700000.0
2007-11-21 10:12:00,1.679,1.6796,1.67885,1.67885,667799998.0
2007-11-21 10:13:00,1.6789,1.67945,1.6778,1.6794,712100000.0
2007-11-21 10:14:00,1.6794,1.6794,1.6786,1.6787,417400000.0
2007-11-21 10:15:00,1.67865,1.6788,1.6765,1.6772,616900001.0
2007-11-21 10:16:00,1.67705,1.678,1.6768,1.67745,561000000.0
2007-11-21 10:17:00,1.6775,1.6781,1.67725,1.6775,398200000.0
2007-11-21 10:18:00,1.6775,1.6788,1.6775,1.6787,397400000.0
2007-11-21 10:19:00,1.6787,1.6789,1.67835,1.6784,415000000.0
2007-11-21 10:20:00,1.6784,1.6789,1.67815,1.67875,393400000.0
2007-11-21 10:21:00,1.6787,1.6792,1.67855,1.67895,538100000.0
2007-11-21 10:22:00,1.67895,1.68025,1.6789,1.6802,389000000.0
2007-11-21 10:23:00,1.6802,1.6822,1.68,1.6822,522000000.0
2007-11-21 10:24:00,1.6821,1.6828,1.68095,1.68155,487600000.0
2007-11-21 10:25:00,1.68155,1.682,1.6813,1.68155,386900000.0
2007-11-21 10:26:00,1.68155,1.6834,1.68155,1.6834,421800000.0
2007-11-21 10:27:00,1.6834,1.6847,1.6834,1.6844,503900000.0
2007-11-21 10:28:00,1.6845,1.6849,1.684,1.6841,457900000.0
2007-11-21 10:29:00,1.6841,1.6843,1.6825,1.6828,628799999.0
2007-11-21 10:30:00,1.68265,1.68315,1.6818,1.68235,492000000.0
2007-11-21 10:31:00,1.68235,1.6825,1.6821,1.6821,274300000.0
2007-11-21 10:32:00,1.682,1.6823,1.68055,1.6809,419000000.0
2007-11-21 10:33:00,1.68075,1.6822,1.6806,1.6821,455399999.0
2007-11-21 10:34:00,1.6821,1.6839,1.682,1.6836,578200001.0
2007-11-21 10:35:00,1.6836,1.684,1.6828,1.6838,410700000.0
2007-11-21 10:36:00,1.6838,1.68485,1.6836,1.6848,358400000.0
2007-11-21 10:37:00,1.6848,1.68655,1.6847,1.6863,583300000.0
2007-11-21 10:38:00,1.6863,1.68645,1.6853,1.6854,462800000.0
2007-11-21 10:39:00,1.6854,1.6854,1.6846,1.685,464900000.0
2007-11-21 10:40:00,1.685,1.6856,1.6828,1.6829,497300000.0
2007-11-21 10:41:00,1.6829,1.6831,1.6822,1.68265,639299999.0
2007-11-21 10:42:00,1.68265,1.68285,1.682,1.6826,402900000.0
2007-11-21 10:43:00,1.6826,1.6827,1.6822,1.6826,410700000.0
2007-11-21 10:44:00,1.6826,1.6839,1.6824,1.683,476300000.0
2007-11-21 10:45:00,1.6829,1.6833,1.6827,1.6832,515600000.0
2007-11-21 10:46:00,1.6832,1.68375,1.6829,1.6831,353700000.0
2007-11-21 10:47:00,1.6832,1.6837,1.68295,1.6834,331200000.0
2007-11-21 10:48:00,1.6833,1.6841,1.68285,1.68295,422700000.0
2007-11-21 10:49:00,1.68325,1.68325,1.6827,1.6829,333200000.0
2007-11-21 10:50:00,1.6829,1.6834,1.68275,1.6828,551900000.0
2007-11-21 10:51:00,1.6828,1.683,1.68245,1.68295,397000000.0
2007-11-21 10:52:00,1.68285,1.68285,1.6819,1.6819,359900000.0
2007-11-21 10:53:00,1.6819,1.6827,1.68175,1.6824,615000000.0
2007-11-21 10:54:00,1.68225,1.6827,1.6808,1.68095,599100000.0
2007-11-21 10:55:00,1.681,1.6817,1.68085,1.6811,318400000.0
2007-11-21 10:56:00,1.6811,1.6816,1.6811,1.6813,155900000.0
2007-11-21 10:57:00,1.6813,1.6813,1.68025,1.6807,405900000.0
2007-11-21 10:58:00,1.6807,1.6809,1.6796,1.67965,333800000.0
2007-11-21 10:59:00,1.67945,1.68,1.679,1.6794,599500000.0
2007-11-21 11:00:00,1.67935,1.6806,1.679,1.68055,318800000.0
2007-11-21 11:01:00,1.6806,1.6808,1.6802,1.6808,280100000.0
2007-11-21 11:02:00,1.6808,1.68225,1.6804,1.68115,536500001.0
2007-11-21 11:03:00,1.68115,1.6815,1.6811,1.6812,294100000.0
2007-11-21 11:04:00,1.6812,1.6814,1.6804,1.68055,312400000.0
2007-11-21 11:05:00,1.68055,1.6818,1.68015,1.6816,512700000.0
2007-11-21 11:06:00,1.6817,1.6825,1.68165,1.6824,316000000.0
2007-11-21 11:07:00,1.6824,1.6824,1.6807,1.6812,555100000.0
2007-11-21 11:08:00,1.6812,1.6819,1.681,1.681,581600000.0
2007-11-21 11:09:00,1.681,1.6815,1.68055,1.6814,374000000.0
2007-11-21 11:10:00,1.68145,1.68335,1.68145,1.6832,472200000.0
2007-11-21 11:11:00,1.6832,1.6832,1.6823,1.68235,490200000.0
2007-11-21 11:12:00,1.68235,1.6824,1.6811,1.6814,354500001.0
2007-11-21 11:13:00,1.6814,1.68165,1.6812,1.6814,221400001.0
2007-11-21 11:14:00,1.6814,1.6814,1.6806,1.6808,300000000.0
2007-11-21 11:15:00,1.6808,1.6818,1.6808,1.6816,205800000.0
2007-11-21 11:16:00,1.6816,1.6837,1.6815,1.6831,343500000.0
2007-11-21 11:17:00,1.68305,1.6861,1.6828,1.686,550400000.0
2007-11-21 11:18:00,1.686,1.686,1.68415,1.6843,542199999.0
2007-11-21 11:19:00,1.6844,1.6844,1.683,1.6833,718800001.0
2007-11-21 11:20:00,1.68335,1.6834,1.68225,1.6824,494500000.0
2007-11-21 11:21:00,1.6824,1.6828,1.6823,1.6825,283300000.0
2007-11-21 11:22:00,1.6825,1.6826,1.6821,1.6821,351000000.0
2007-11-21 11:23:00,1.6821,1.68235,1.6818,1.6821,335400000.0
2007-11-21 11:24:00,1.6821,1.6821,1.68155,1.68185,328400000.0
2007-11-21 11:25:00,1.682,1.68265,1.68155,1.6826,254900000.0
2007-11-21 11:26:00,1.6826,1.6828,1.68215,1.6827,532800000.0
2007-11-21 11:27:00,1.68265,1.6833,1.682,1.6823,440000000.0
2007-11-21 11:28:00,1.6823,1.6823,1.68065,1.68085,349900000.0
2007-11-21 11:29:00,1.6808,1.6808,1.6797,1.6803,450700000.0
2007-11-21 11:30:00,1.6803,1.68115,1.68,1.68075,172800000.0
2007-11-21 11:31:00,1.68055,1.682,1.68015,1.68195,314800000.0
2007-11-21 11:32:00,1.682,1.6831,1.68175,1.68175,613600000.0
2007-11-21 11:33:00,1.68175,1.68255,1.68115,1.68245,341900000.0
2007-11-21 11:34:00,1.68245,1.68335,1.6821,1.6829,487500000.0
2007-11-21 11:35:00,1.68285,1.68345,1.68205,1.6821,450100000.0
2007-11-21 11:36:00,1.6821,1.6826,1.6817,1.68255,328500000.0
2007-11-21 11:37:00,1.68255,1.68275,1.68195,1.6826,379500000.0
2007-11-21 11:38:00,1.6826,1.6827,1.68205,1.6825,401000000.0
2007-11-21 11:39:00,1.68265,1.683,1.68205,1.68235,330300000.0
2007-11-21 11:40:00,1.68235,1.6835,1.68235,1.68315,586500000.0
2007-11-21 11:41:00,1.68315,1.6835,1.6822,1.6822,565100000.0
2007-11-21 11:42:00,1.6822,1.68265,1.6822,1.68265,509000000.0
2007-11-21 11:43:00,1.68265,1.6842,1.68245,1.6842,192500000.0
2007-11-21 11:44:00,1.6842,1.6857,1.68395,1.6857,457100000.0
2007-11-21 11:45:00,1.6857,1.6882,1.68525,1.68705,582500000.0
2007-11-21 11:46:00,1.6873,1.68845,1.68725,1.6878,578900000.0
2007-11-21 11:47:00,1.68775,1.6878,1.68545,1.68565,564900000.0
2007-11-21 11:48:00,1.68565,1.68605,1.68515,1.68555,525000000.0
2007-11-21 11:49:00,1.68555,1.68685,1.68535,1.686,515900000.0
2007-11-21 11:50:00,1.686,1.6862,1.68495,1.68495,695200000.0
2007-11-21 11:51:00,1.68495,1.68495,1.6841,1.68435,404500000.0
2007-11-21 11:52:00,1.6844,1.68505,1.68395,1.6848,537500000.0
2007-11-21 11:53:00,1.6848,1.68605,1.6847,1.68535,351600000.0
2007-11-21 11:54:00,1.6853,1.686,1.68465,1.68485,449600000.0
2007-11-21 11:55:00,1.68485,1.68555,1.68465,1.68485,372100000.0
2007-11-21 11:56:00,1.6849,1.68565,1.6849,1.685,226600000.0
2007-11-21 11:57:00,1.6851,1.68565,1.68485,1.68535,265400000.0
2007-11-21 11:58:00,1.68535,1.6861,1.68525,1.6861,144100000.0
2007-11-21 11:59:00,1.6861,1.68625,1.6846,1.68535,388300000.0
2007-11-21 12:00:00,1.68535,1.6858,1.68515,1.68545,449400000.0
2007-11-21 12:01:00,1.6855,1.68605,1.6853,1.6858,359800000.0
2007-11-21 12:02:00,1.6863,1.68835,1.6855,1.68835,747500001.0
2007-11-21 12:03:00,1.68775,1.69395,1.68775,1.69285,609600000.0
2007-11-21 12:04:00,1.69285,1.6973,1.69275,1.6954,624600000.0
2007-11-21 12:05:00,1.6954,1.69545,1.6934,1.69525,686600000.0
2007-11-21 12:06:00,1.69525,1.69555,1.694,1.69485,590600000.0
2007-11-21 12:07:00,1.695,1.6953,1.69405,1.69405,335200000.0
2007-11-21 12:08:00,1.69405,1.69595,1.69355,1.69595,461900000.0
2007-11-21 12:09:00,1.69595,1.69635,1.69515,1.69515,581100000.0
2007-11-21 12:10:00,1.69515,1.6954,1.69385,1.6946,758600000.0
2007-11-21 12:11:00,1.69465,1.6949,1.694,1.6949,535100000.0
2007-11-21 12:12:00,1.69485,1.6954,1.69335,1.6938,593300000.0
2007-11-21 12:13:00,1.6938,1.6952,1.6938,1.6948,679000000.0
2007-11-21 12:14:00,1.6948,1.6952,1.694,1.694,584200000.0
2007-11-21 12:15:00,1.6941,1.6948,1.6939,1.69435,542300000.0
2007-11-21 12:16:00,1.69445,1.69495,1.69405,1.6944,346500000.0
2007-11-21 12:17:00,1.6944,1.69485,1.69415,1.69435,572000000.0
2007-11-21 12:18:00,1.69445,1.6946,1.69375,1.694,504200000.0
2007-11-21 12:19:00,1.69395,1.6951,1.69375,1.6951,538700000.0
2007-11-21 12:20:00,1.69515,1.69645,1.69515,1.6958,564900000.0
2007-11-21 12:21:00,1.6958,1.6967,1.69555,1.69655,575500000.0
2007-11-21 12:22:00,1.69645,1.69845,1.6961,1.6983,368200000.0
2007-11-21 12:23:00,1.69825,1.69875,1.69775,1.6986,533200000.0
2007-11-21 12:24:00,1.6986,1.7013,1.69855,1.70055,580400000.0
2007-11-21 12:25:00,1.70055,1.70175,1.7,1.7017,606200000.0
2007-11-21 12:26:00,1.7017,1.7022,1.70145,1.7015,421300000.0
2007-11-21 12:27:00,1.7015,1.70185,1.70075,1.7013,401800000.0
2007-11-21 12:28:00,1.7013,1.7022,1.7007,1.70215,341300000.0
2007-11-21 12:29:00,1.7021,1.70795,1.7021,1.70495,696600000.0
2007-11-21 12:30:00,1.70495,1.7053,1.70345,1.7035,594499999.0
2007-11-21 12:31:00,1.7035,1.7035,1.70165,1.70235,537300000.0
2007-11-21 12:32:00,1.70235,1.7032,1.70155,1.70215,649600000.0
2007-11-21 12:33:00,1.70215,1.70265,1.70135,1.7014,581800000.0
2007-11-21 12:34:00,1.7014,1.7022,1.70135,1.7022,355700000.0
2007-11-21 12:35:00,1.7022,1.7023,1.70155,1.7017,235000000.0
2007-11-21 12:36:00,1.7017,1.7017,1.6995,1.6999,566400000.0
2007-11-21 12:37:00,1.6999,1.70025,1.69805,1.69835,609000000.0
2007-11-21 12:38:00,1.6983,1.6994,1.6972,1.69775,628400000.0
2007-11-21 12:39:00,1.69775,1.6982,1.6973,1.698,492500000.0
2007-11-21 12:40:00,1.698,1.69815,1.69705,1.69815,317000000.0
2007-11-21 12:41:00,1.6982,1.6994,1.6982,1.69875,323600000.0
2007-11-21 12:42:00,1.6989,1.69895,1.6969,1.6983,737600000.0
2007-11-21 12:43:00,1.6984,1.69855,1.69805,1.6984,291600000.0
2007-11-21 12:44:00,1.6984,1.69965,1.6978,1.69965,279800000.0
2007-11-21 12:45:00,1.69955,1.69975,1.69785,1.69795,268400000.0
2007-11-21 12:46:00,1.698,1.69905,1.69795,1.69885,305700000.0
2007-11-21 12:47:00,1.69885,1.6991,1.698,1.69835,238500000.0
2007-11-21 12:48:00,1.6984,1.69865,1.6977,1.698,198400000.0
2007-11-21 12:49:00,1.698,1.6983,1.6975,1.6983,205900000.0
2007-11-21 12:50:00,1.6983,1.6984,1.6978,1.69795,63200000.0
2007-11-21 12:51:00,1.69795,1.6982,1.69775,1.6982,232600000.0
2007-11-21 12:52:00,1.6982,1.6983,1.69785,1.6982,256700000.0
2007-11-21 12:53:00,1.6982,1.6984,1.69815,1.69825,125600000.0
2007-11-21 12:54:00,1.69825,1.69845,1.69735,1.6974,223500000.0
2007-11-21 12:55:00,1.69735,1.6977,1.69625,1.69625,237000000.0
2007-11-21 12:56:00,1.6964,1.6964,1.6952,1.6952,176700000.0
2007-11-21 12:57:00,1.6952,1.69555,1.69465,1.69545,431000000.0
2007-11-21 12:58:00,1.69545,1.6959,1.6953,1.6959,262100000.0
2007-11-21 12:59:00,1.6959,1.6959,1.6951,1.69585,230300000.0
2007-11-21 13:00:00,1.6959,1.6966,1.6958,1.69635,137300000.0
2007-11-21 13:01:00,1.69635,1.6966,1.6962,1.69635,304300000.0
2007-11-21 13:02:00,1.69635,1.69715,1.6959,1.6959,256000000.0
2007-11-21 13:03:00,1.6959,1.6964,1.6959,1.6961,280600000.0
2007-11-21 13:04:00,1.6961,1.6961,1.69535,1.6956,227600000.0
2007-11-21 13:05:00,1.6956,1.696,1.69435,1.69445,333000000.0
2007-11-21 13:06:00,1.69445,1.6954,1.6941,1.6952,683400004.0
2007-11-21 13:07:00,1.6952,1.69575,1.69515,1.69515,736700001.0
2007-11-21 13:08:00,1.6952,1.69545,1.6952,1.69525,270800000.0
2007-11-21 13:09:00,1.6953,1.6957,1.69525,1.6957,418200000.0
2007-11-21 13:10:00,1.69565,1.69615,1.6953,1.6956,830100000.0
2007-11-21 13:11:00,1.6956,1.6965,1.6956,1.69645,855100001.0
2007-11-21 13:12:00,1.69645,1.69665,1.69585,1.69655,539500001.0
2007-11-21 13:13:00,1.6965,1.6974,1.6965,1.69715,816699997.0
2007-11-21 13:14:00,1.6972,1.6974,1.69665,1.69695,897600001.0
2007-11-21 13:15:00,1.697,1.698,1.69685,1.69715,225600000.0
2007-11-21 13:16:00,1.69715,1.6972,1.69605,1.69615,215400000.0
2007-11-21 13:17:00,1.6961,1.6961,1.69565,1.69595,313400000.0
2007-11-21 13:18:00,1.69595,1.6963,1.6958,1.6958,607500000.0
2007-11-21 13:19:00,1.69605,1.69655,1.69595,1.69595,146000000.0
2007-11-21 13:20:00,1.696,1.6963,1.69575,1.69585,237200000.0
2007-11-21 13:21:00,1.6959,1.696,1.69525,1.6957,445500000.0
2007-11-21 13:22:00,1.69565,1.6957,1.69525,1.69525,450900000.0
2007-11-21 13:23:00,1.69525,1.69555,1.6949,1.695,276800000.0
2007-11-21 13:24:00,1.695,1.69535,1.69435,1.69505,563400000.0
2007-11-21 13:25:00,1.6951,1.6952,1.69425,1.6944,475100001.0
2007-11-21 13:26:00,1.69425,1.69455,1.694,1.694,342600000.0
2007-11-21 13:27:00,1.694,1.6944,1.69365,1.6942,421400000.0
2007-11-21 13:28:00,1.6941,1.6942,1.69315,1.6936,601900000.0
2007-11-21 13:29:00,1.6936,1.69435,1.69355,1.69435,383000000.0
2007-11-21 13:30:00,1.69425,1.69485,1.69425,1.69465,192500000.0
2007-11-21 13:31:00,1.69465,1.6948,1.69445,1.69465,84800000.0
2007-11-21 13:32:00,1.69465,1.69525,1.69465,1.69525,460100000.0
2007-11-21 13:33:00,1.69525,1.6953,1.6935,1.69385,431900000.0
2007-11-21 13:34:00,1.6939,1.6949,1.6934,1.6943,153600000.0
2007-11-21 13:35:00,1.6943,1.6963,1.6943,1.69585,368800000.0
2007-11-21 13:36:00,1.69585,1.69655,1.69575,1.6962,317700000.0
2007-11-21 13:37:00,1.6962,1.6963,1.69585,1.69615,228000000.0
2007-11-21 13:38:00,1.69615,1.6963,1.69595,1.69605,511199998.0
2007-11-21 13:39:00,1.69605,1.6964,1.69585,1.6961,178300000.0
2007-11-21 13:40:00,1.6961,1.69665,1.6958,1.69585,172500000.0
2007-11-21 13:41:00,1.69585,1.6959,1.69545,1.6956,274700000.0
2007-11-21 13:42:00,1.6956,1.6963,1.69555,1.69625,139100000.0
2007-11-21 13:43:00,1.69625,1.6967,1.6953,1.6953,381900000.0
2007-11-21 13:44:00,1.6953,1.6954,1.6947,1.6947,101500000.0
2007-11-21 13:45:00,1.6947,1.69495,1.69455,1.69465,182799999.0
2007-11-21 13:46:00,1.69465,1.69585,1.69465,1.69575,189200000.0
2007-11-21 13:47:00,1.69575,1.69595,1.69485,1.69495,135300000.0
2007-11-21 13:48:00,1.69495,1.6958,1.69495,1.6957,148600000.0
2007-11-21 13:49:00,1.6957,1.6959,1.6955,1.6955,164300000.0
2007-11-21 13:50:00,1.6956,1.6962,1.69515,1.69595,245200000.0
2007-11-21 13:51:00,1.69595,1.69615,1.6956,1.6956,149000000.0
2007-11-21 13:52:00,1.69565,1.69605,1.69535,1.69555,290000000.0
2007-11-21 13:53:00,1.69555,1.6959,1.69545,1.6957,233700000.0
2007-11-21 13:54:00,1.69575,1.69595,1.69565,1.69565,215200000.0
2007-11-21 13:55:00,1.69565,1.6958,1.69525,1.6956,417200001.0
2007-11-21 13:56:00,1.6959,1.6961,1.6956,1.6958,293000000.0
2007-11-21 13:57:00,1.6958,1.69605,1.69545,1.69545,323500000.0
2007-11-21 13:58:00,1.69525,1.6957,1.6951,1.6955,319600000.0
2007-11-21 13:59:00,1.6954,1.6958,1.69505,1.69505,173000000.0
2007-11-21 14:00:00,1.69505,1.6955,1.695,1.6955,443100000.0
2007-11-21 14:01:00,1.69535,1.6956,1.69505,1.69535,377200000.0
2007-11-21 14:02:00,1.6954,1.6954,1.69435,1.69435,598700000.0
2007-11-21 14:03:00,1.6944,1.6949,1.6944,1.69485,222000000.0
2007-11-21 14:04:00,1.6948,1.69495,1.6944,1.6948,489100000.0
2007-11-21 14:05:00,1.69485,1.6963,1.69485,1.6955,462200000.0
2007-11-21 14:06:00,1.6955,1.6962,1.69455,1.69485,319700000.0
2007-11-21 14:07:00,1.6949,1.696,1.6948,1.6948,357900000.0
2007-11-21 14:08:00,1.69475,1.6954,1.69475,1.69515,507700000.0
2007-11-21 14:09:00,1.69515,1.6956,1.6945,1.6948,527500000.0
2007-11-21 14:10:00,1.6953,1.6957,1.69465,1.6953,388800000.0
2007-11-21 14:11:00,1.6953,1.6956,1.69495,1.69495,271700000.0
2007-11-21 14:12:00,1.695,1.695,1.69415,1.6944,352600000.0
2007-11-21 14:13:00,1.69435,1.69465,1.69385,1.6942,568300000.0
2007-11-21 14:14:00,1.6942,1.6948,1.69415,1.69415,450700000.0
2007-11-21 14:15:00,1.69415,1.6945,1.6937,1.69405,467100000.0
2007-11-21 14:16:00,1.69395,1.69405,1.6935,1.6938,252800000.0
2007-11-21 14:17:00,1.6938,1.6938,1.69275,1.69325,272100000.0
2007-11-21 14:18:00,1.6933,1.69345,1.6931,1.6932,133900000.0
2007-11-21 14:19:00,1.6932,1.6939,1.69315,1.6939,166400000.0
2007-11-21 14:20:00,1.6939,1.6939,1.69355,1.69375,169200000.0
2007-11-21 14:21:00,1.6938,1.6939,1.69335,1.69335,176400000.0
2007-11-21 14:22:00,1.6934,1.6937,1.69315,1.69325,404000000.0
2007-11-21 14:23:00,1.69325,1.69405,1.69265,1.69345,254900000.0
2007-11-21 14:24:00,1.69365,1.6943,1.69365,1.6938,311100000.0
2007-11-21 14:25:00,1.6938,1.6943,1.69365,1.6938,469800000.0
2007-11-21 14:26:00,1.6937,1.69375,1.69315,1.69365,365500000.0
2007-11-21 14:27:00,1.69365,1.6947,1.69335,1.69425,625400003.0
2007-11-21 14:28:00,1.6943,1.6943,1.6939,1.694,224600000.0
2007-11-21 14:29:00,1.694,1.69425,1.69375,1.694,220800000.0
2007-11-21 14:30:00,1.6941,1.69455,1.69385,1.6943,282200000.0
2007-11-21 14:31:00,1.6943,1.69495,1.6943,1.6946,260800000.0
2007-11-21 14:32:00,1.6946,1.6948,1.694,1.69415,315600000.0
2007-11-21 14:33:00,1.69415,1.69455,1.69395,1.6942,297500000.0
2007-11-21 14:34:00,1.69415,1.69425,1.69375,1.69405,380800000.0
2007-11-21 14:35:00,1.6941,1.6945,1.69405,1.6943,243600000.0
2007-11-21 14:36:00,1.6943,1.6945,1.69395,1.69415,302500000.0
2007-11-21 14:37:00,1.6942,1.6948,1.69405,1.6943,214300000.0
2007-11-21 14:38:00,1.6944,1.69475,1.6943,1.6945,368900000.0
2007-11-21 14:39:00,1.6944,1.6947,1.69305,1.6931,479500000.0
2007-11-21 14:40:00,1.6931,1.6935,1.69245,1.69265,478300000.0
2007-11-21 14:41:00,1.69265,1.69345,1.69265,1.6933,245300000.0
2007-11-21 14:42:00,1.69335,1.6937,1.69205,1.69335,477400000.0
2007-11-21 14:43:00,1.69335,1.6936,1.6931,1.6931,242800000.0
2007-11-21 14:44:00,1.69305,1.69305,1.69245,1.6929,276200000.0
2007-11-21 14:45:00,1.6929,1.6929,1.69205,1.6924,432300000.0
2007-11-21 14:46:00,1.6924,1.6926,1.6923,1.69235,123400000.0
2007-11-21 14:47:00,1.6924,1.6927,1.69215,1.69215,338300000.0
2007-11-21 14:48:00,1.69215,1.6924,1.6921,1.69215,239900000.0
2007-11-21 14:49:00,1.69225,1.6923,1.69195,1.69195,187300000.0
2007-11-21 14:50:00,1.69195,1.6925,1.69145,1.6925,486400000.0
2007-11-21 14:51:00,1.6925,1.69365,1.6925,1.69325,406500000.0
2007-11-21 14:52:00,1.69325,1.69365,1.69295,1.69335,365400000.0
2007-11-21 14:53:00,1.69335,1.69335,1.69225,1.6926,418300000.0
2007-11-21 14:54:00,1.6926,1.6927,1.69235,1.6925,211300000.0
2007-11-21 14:55:00,1.6925,1.6934,1.6923,1.6931,342100000.0
2007-11-21 14:56:00,1.693,1.6935,1.693,1.69345,416800000.0
2007-11-21 14:57:00,1.6934,1.6938,1.6934,1.69345,290100000.0
2007-11-21 14:58:00,1.69345,1.69355,1.6923,1.6927,403200000.0
2007-11-21 14:59:00,1.6927,1.6935,1.69265,1.69335,324100000.0
2007-11-21 15:00:00,1.6934,1.69345,1.6929,1.69325,575800000.0
2007-11-21 15:01:00,1.69325,1.6941,1.6932,1.6936,450000000.0
2007-11-21 15:02:00,1.6936,1.69375,1.69335,1.6934,412600000.0
2007-11-21 15:03:00,1.6934,1.6936,1.69295,1.693,640300000.0
2007-11-21 15:04:00,1.69295,1.69325,1.6905,1.6912,771100000.0
2007-11-21 15:05:00,1.6912,1.6923,1.6912,1.69225,671000000.0
2007-11-21 15:06:00,1.6923,1.69355,1.69215,1.6931,605100000.0
2007-11-21 15:07:00,1.69305,1.6934,1.6929,1.6931,230300000.0
2007-11-21 15:08:00,1.6931,1.6936,1.69285,1.6932,430200000.0
2007-11-21 15:09:00,1.6932,1.6936,1.6925,1.6925,399699997.0
2007-11-21 15:10:00,1.6927,1.6929,1.69225,1.6929,750400009.0
2007-11-21 15:11:00,1.6929,1.6939,1.6926,1.6939,505000000.0
2007-11-21 15:12:00,1.6939,1.69415,1.69365,1.69395,320900000.0
2007-11-21 15:13:00,1.694,1.6943,1.6937,1.6943,267100000.0
2007-11-21 15:14:00,1.69425,1.695,1.69405,1.69495,427300000.0
2007-11-21 15:15:00,1.69495,1.696,1.69485,1.6959,533900002.0
2007-11-21 15:16:00,1.6959,1.696,1.69535,1.69595,598800000.0
2007-11-21 15:17:00,1.69595,1.6963,1.69565,1.6958,324600000.0
2007-11-21 15:18:00,1.6958,1.6965,1.6957,1.69615,390200000.0
2007-11-21 15:19:00,1.69615,1.697,1.69605,1.69675,537700000.0
2007-11-21 15:20:00,1.6968,1.6969,1.69585,1.69655,613500001.0
2007-11-21 15:21:00,1.69655,1.69675,1.69615,1.6965,262400000.0
2007-11-21 15:22:00,1.6966,1.6975,1.6963,1.6974,311900000.0
2007-11-21 15:23:00,1.69765,1.6989,1.6974,1.6974,482200000.0
2007-11-21 15:24:00,1.69745,1.6982,1.69715,1.69795,297000000.0
2007-11-21 15:25:00,1.698,1.6993,1.6979,1.69815,456300000.0
2007-11-21 15:26:00,1.6981,1.69865,1.6979,1.6985,261500000.0
2007-11-21 15:27:00,1.6984,1.69855,1.69805,1.6982,182100000.0
2007-11-21 15:28:00,1.6982,1.69825,1.69735,1.6976,410500000.0
2007-11-21 15:29:00,1.6977,1.698,1.6974,1.6975,391600000.0
2007-11-21 15:30:00,1.69735,1.6983,1.69715,1.6981,456700000.0
2007-11-21 15:31:00,1.698,1.6989,1.69795,1.69815,374200000.0
2007-11-21 15:32:00,1.6981,1.6987,1.6981,1.69865,403800000.0
2007-11-21 15:33:00,1.6987,1.6988,1.69825,1.6983,281500000.0
2007-11-21 15:34:00,1.6983,1.69905,1.69805,1.6988,366500000.0
2007-11-21 15:35:00,1.69875,1.69965,1.69835,1.69915,425700000.0
2007-11-21 15:36:00,1.69905,1.70095,1.699,1.70005,476300000.0
2007-11-21 15:37:00,1.70005,1.7006,1.69985,1.7004,286800000.0
2007-11-21 15:38:00,1.70035,1.7008,1.7002,1.7005,248900000.0
2007-11-21 15:39:00,1.7005,1.70055,1.70005,1.70025,380800000.0
2007-11-21 15:40:00,1.70025,1.70075,1.69975,1.70075,421300000.0
2007-11-21 15:41:00,1.7007,1.70145,1.70055,1.70105,319700000.0
2007-11-21 15:42:00,1.70105,1.70105,1.7005,1.7009,385200000.0
2007-11-21 15:43:00,1.7009,1.70115,1.7008,1.70115,148400000.0
2007-11-21 15:44:00,1.70115,1.70155,1.70085,1.70085,360400000.0
2007-11-21 15:45:00,1.70085,1.7016,1.7008,1.70105,369100000.0
2007-11-21 15:46:00,1.70105,1.70155,1.70005,1.70025,523500000.0
2007-11-21 15:47:00,1.7002,1.7007,1.6996,1.70005,559500000.0
2007-11-21 15:48:00,1.7001,1.70025,1.6997,1.69985,347800000.0
2007-11-21 15:49:00,1.6998,1.7,1.69955,1.7,386800000.0
2007-11-21 15:50:00,1.7,1.70055,1.6996,1.70025,508700000.0
2007-11-21 15:51:00,1.7003,1.7004,1.69955,1.69975,540900000.0
2007-11-21 15:52:00,1.69975,1.69995,1.69915,1.69965,695900000.0
2007-11-21 15:53:00,1.69965,1.7009,1.69935,1.7008,547200000.0
2007-11-21 15:54:00,1.7008,1.7011,1.70055,1.70075,507800000.0
2007-11-21 15:55:00,1.70075,1.7016,1.7003,1.70085,570200000.0
2007-11-21 15:56:00,1.70085,1.7016,1.69925,1.6993,600600000.0
2007-11-21 15:57:00,1.6993,1.69995,1.69925,1.6994,469800000.0
2007-11-21 15:58:00,1.6994,1.69985,1.69725,1.69785,629500000.0
2007-11-21 15:59:00,1.69785,1.69965,1.69785,1.69915,325800000.0
2007-11-21 16:00:00,1.69905,1.69935,1.69875,1.6989,412200000.0
2007-11-21 16:01:00,1.6988,1.6992,1.6981,1.6984,315700000.0
2007-11-21 16:02:00,1.6984,1.6984,1.69745,1.698,384500000.0
2007-11-21 16:03:00,1.698,1.6982,1.69735,1.69765,374300000.0
2007-11-21 16:04:00,1.69755,1.69785,1.697,1.6978,421200001.0
2007-11-21 16:05:00,1.6978,1.6978,1.69735,1.69745,183000000.0
2007-11-21 16:06:00,1.69745,1.69795,1.69745,1.69765,114200000.0
2007-11-21 16:07:00,1.69765,1.69795,1.69745,1.69785,70200000.0
2007-11-21 16:08:00,1.69785,1.69805,1.69735,1.6974,126500000.0
2007-11-21 16:09:00,1.6975,1.6978,1.69725,1.69765,227700000.0
2007-11-21 16:10:00,1.6978,1.6979,1.69705,1.69735,349400001.0
2007-11-21 16:11:00,1.69735,1.69745,1.69685,1.69685,240700000.0
2007-11-21 16:12:00,1.69685,1.6969,1.69575,1.6967,562700001.0
2007-11-21 16:13:00,1.6967,1.6972,1.6966,1.69715,125400000.0
2007-11-21 16:14:00,1.69715,1.6975,1.697,1.69745,221900000.0
2007-11-21 16:15:00,1.69745,1.6976,1.69725,1.69755,173700000.0
2007-11-21 16:16:00,1.6975,1.69795,1.6974,1.69795,221000000.0
2007-11-21 16:17:00,1.69805,1.6982,1.69785,1.69785,183200000.0
2007-11-21 16:18:00,1.6979,1.69845,1.69785,1.6984,203500000.0
2007-11-21 16:19:00,1.6985,1.6994,1.6985,1.6989,158900000.0
2007-11-21 16:20:00,1.69905,1.6995,1.6985,1.69875,179000000.0
2007-11-21 16:21:00,1.69875,1.699,1.6987,1.69875,114800000.0
2007-11-21 16:22:00,1.6988,1.69955,1.6988,1.69955,102300000.0
2007-11-21 16:23:00,1.69955,1.69955,1.6993,1.6994,51400000.0
2007-11-21 16:24:00,1.6994,1.70095,1.6994,1.70045,432999999.0
2007-11-21 16:25:00,1.7005,1.70105,1.7004,1.701,336700000.0
2007-11-21 16:26:00,1.701,1.70205,1.701,1.70135,229700000.0
2007-11-21 16:27:00,1.70135,1.70135,1.7006,1.7006,188400000.0
2007-11-21 16:28:00,1.7006,1.70105,1.70045,1.70065,192500000.0
2007-11-21 16:29:00,1.70065,1.7008,1.7001,1.7002,76200000.0
2007-11-21 16:30:00,1.7002,1.70105,1.69995,1.7007,133300000.0
2007-11-21 16:31:00,1.7007,1.70175,1.7006,1.70145,203800000.0
2007-11-21 16:32:00,1.7015,1.70175,1.701,1.7014,238800000.0
2007-11-21 16:33:00,1.7014,1.7019,1.7013,1.7018,187000000.0
2007-11-21 16:34:00,1.7018,1.70205,1.7015,1.70175,197400000.0
2007-11-21 16:35:00,1.7017,1.70195,1.7006,1.701,294900000.0
2007-11-21 16:36:00,1.7011,1.7015,1.7011,1.7015,184200000.0
2007-11-21 16:37:00,1.7015,1.7015,1.70085,1.7015,312800000.0
2007-11-21 16:38:00,1.7015,1.70295,1.70135,1.7025,301600000.0
2007-11-21 16:39:00,1.70245,1.70255,1.70185,1.7023,300300000.0
2007-11-21 16:40:00,1.7023,1.703,1.7021,1.7021,273700000.0
2007-11-21 16:41:00,1.70205,1.70305,1.70185,1.70215,439700000.0
2007-11-21 16:42:00,1.7023,1.70295,1.7022,1.7025,713200000.0
2007-11-21 16:43:00,1.70245,1.7027,1.701,1.7011,437700000.0
2007-11-21 16:44:00,1.7011,1.70115,1.6997,1.6997,400500000.0
2007-11-21 16:45:00,1.6997,1.70035,1.69925,1.6995,510800000.0
2007-11-21 16:46:00,1.69945,1.7003,1.69945,1.6997,352700000.0
2007-11-21 16:47:00,1.6997,1.6997,1.6992,1.69925,456200000.0
2007-11-21 16:48:00,1.69935,1.6999,1.6992,1.6994,527300001.0
2007-11-21 16:49:00,1.6994,1.7001,1.69925,1.69935,370300000.0
2007-11-21 16:50:00,1.69935,1.70065,1.6991,1.7003,369300000.0
2007-11-21 16:51:00,1.7003,1.70035,1.6992,1.6995,529099999.0
2007-11-21 16:52:00,1.6995,1.69975,1.6988,1.6988,393700000.0
2007-11-21 16:53:00,1.6988,1.69935,1.69815,1.69915,379100000.0
2007-11-21 16:54:00,1.69915,1.6996,1.6989,1.6992,359500000.0
2007-11-21 16:55:00,1.69915,1.69945,1.69905,1.69945,356700000.0
2007-11-21 16:56:00,1.69955,1.69955,1.69855,1.6986,405000000.0
2007-11-21 16:57:00,1.69855,1.6987,1.69815,1.6982,623700000.0
2007-11-21 16:58:00,1.6983,1.6997,1.69815,1.6994,557100001.0
2007-11-21 16:59:00,1.69935,1.70005,1.69905,1.6998,327800003.0
2007-11-21 17:00:00,1.6998,1.7005,1.69965,1.70035,313700000.0
2007-11-21 17:01:00,1.70035,1.7011,1.69995,1.7006,626499999.0
2007-11-21 17:02:00,1.70055,1.7021,1.7002,1.70185,455800000.0
2007-11-21 17:03:00,1.70185,1.7021,1.70105,1.7015,485600001.0
2007-11-21 17:04:00,1.70145,1.7021,1.7008,1.70085,500400000.0
2007-11-21 17:05:00,1.7009,1.7009,1.69975,1.69975,691900003.0
2007-11-21 17:06:00,1.69965,1.70005,1.6992,1.70005,382100000.0
2007-11-21 17:07:00,1.70005,1.70085,1.6996,1.70055,629900000.0
2007-11-21 17:08:00,1.70055,1.70075,1.70015,1.70025,544000000.0
2007-11-21 17:09:00,1.70015,1.70085,1.69995,1.70065,609900004.0
2007-11-21 17:10:00,1.7007,1.7017,1.70045,1.70085,448400000.0
2007-11-21 17:11:00,1.70065,1.7008,1.69955,1.6997,375300000.0
2007-11-21 17:12:00,1.6998,1.70055,1.6998,1.7004,179100000.0
2007-11-21 17:13:00,1.7004,1.7007,1.7001,1.7002,143400000.0
2007-11-21 17:14:00,1.7003,1.7004,1.6995,1.69995,261000000.0
2007-11-21 17:15:00,1.69995,1.7005,1.69965,1.7001,244100000.0
2007-11-21 17:16:00,1.7001,1.7002,1.6998,1.6998,264700000.0
2007-11-21 17:17:00,1.6999,1.7007,1.6997,1.7006,207300000.0
2007-11-21 17:18:00,1.7006,1.70085,1.70005,1.70015,457000000.0
2007-11-21 17:19:00,1.7001,1.7002,1.69945,1.6995,386700000.0
2007-11-21 17:20:00,1.6995,1.69985,1.69935,1.69945,397099998.0
2007-11-21 17:21:00,1.6995,1.6997,1.69915,1.6994,372000000.0
2007-11-21 17:22:00,1.6994,1.70085,1.6993,1.7001,400300000.0
2007-11-21 17:23:00,1.7001,1.70045,1.7,1.7002,348500000.0
2007-11-21 17:24:00,1.7003,1.7005,1.6999,1.7004,498700006.0
2007-11-21 17:25:00,1.7004,1.7005,1.70025,1.7003,269800000.0
2007-11-21 17:26:00,1.7003,1.7011,1.7001,1.7006,336700000.0
2007-11-21 17:27:00,1.70055,1.70085,1.7001,1.70075,344100000.0
2007-11-21 17:28:00,1.70075,1.7014,1.70055,1.70095,419799999.0
2007-11-21 17:29:00,1.7009,1.70135,1.70075,1.70085,412100000.0
2007-11-21 17:30:00,1.70085,1.7018,1.7008,1.70165,560800001.0
2007-11-21 17:31:00,1.70165,1.70215,1.70135,1.70195,572100000.0
2007-11-21 17:32:00,1.70195,1.7022,1.70075,1.7012,514700002.0
2007-11-21 17:33:00,1.7012,1.70145,1.70005,1.70145,312800000.0
2007-11-21 17:34:00,1.70145,1.7022,1.70135,1.70215,489900000.0
2007-11-21 17:35:00,1.70235,1.7024,1.70065,1.7011,482800001.0
2007-11-21 17:36:00,1.7011,1.70195,1.701,1.701,450600000.0
2007-11-21 17:37:00,1.70105,1.7016,1.7009,1.70115,500200000.0
2007-11-21 17:38:00,1.7012,1.7013,1.7003,1.7006,385500000.0
2007-11-21 17:39:00,1.7006,1.7013,1.7006,1.70115,450400000.0
2007-11-21 17:40:00,1.70115,1.7023,1.70115,1.7023,489700000.0
2007-11-21 17:41:00,1.7022,1.70365,1.7022,1.70255,629500000.0
2007-11-21 17:42:00,1.70255,1.70255,1.70155,1.70155,583700000.0
2007-11-21 17:43:00,1.7016,1.70195,1.7015,1.70185,346000000.0
2007-11-21 17:44:00,1.70205,1.7025,1.70175,1.70235,376600000.0
2007-11-21 17:45:00,1.7024,1.7032,1.7024,1.7031,319300000.0
2007-11-21 17:46:00,1.7031,1.7031,1.70235,1.7027,394600000.0
2007-11-21 17:47:00,1.7027,1.7028,1.70205,1.7026,336700000.0
2007-11-21 17:48:00,1.70265,1.7033,1.70265,1.7031,443800000.0
2007-11-21 17:49:00,1.70315,1.70365,1.7029,1.7036,143100000.0
2007-11-21 17:50:00,1.70365,1.70435,1.70325,1.7039,343100000.0
2007-11-21 17:51:00,1.7039,1.70615,1.7038,1.7057,368800000.0
2007-11-21 17:52:00,1.7057,1.7058,1.70455,1.70505,498400003.0
2007-11-21 17:53:00,1.70495,1.70535,1.7046,1.7049,199200000.0
2007-11-21 17:54:00,1.70475,1.7068,1.70445,1.7067,237600000.0
2007-11-21 17:55:00,1.7067,1.70685,1.70615,1.7067,481900000.0
2007-11-21 17:56:00,1.7067,1.70725,1.70655,1.70695,233400000.0
2007-11-21 17:57:00,1.70695,1.70695,1.70585,1.7061,329800000.0
2007-11-21 17:58:00,1.7061,1.70645,1.706,1.7061,262100000.0
2007-11-21 17:59:00,1.70605,1.7062,1.70495,1.7061,401700000.0
2007-11-21 18:00:00,1.70605,1.7066,1.70565,1.70595,337900000.0
2007-11-21 18:01:00,1.70595,1.70605,1.70545,1.7057,449000000.0
2007-11-21 18:02:00,1.7057,1.7057,1.70355,1.70375,662000000.0
2007-11-21 18:03:00,1.7037,1.7039,1.70255,1.70325,618700002.0
2007-11-21 18:04:00,1.70305,1.70435,1.70305,1.7042,1135700006.0
2007-11-21 18:05:00,1.7042,1.70565,1.7041,1.70545,677500000.0
2007-11-21 18:06:00,1.70545,1.7057,1.70495,1.70495,630300003.0
2007-11-21 18:07:00,1.70495,1.7053,1.70435,1.70515,703300000.0
2007-11-21 18:08:00,1.70535,1.7055,1.70465,1.7047,822200000.0
2007-11-21 18:09:00,1.7047,1.7047,1.70325,1.7041,991600000.0
2007-11-21 18:10:00,1.7041,1.7044,1.7032,1.7034,813100000.0
2007-11-21 18:11:00,1.7034,1.7048,1.7032,1.70475,654200000.0
2007-11-21 18:12:00,1.70475,1.7051,1.70435,1.7047,235600000.0
2007-11-21 18:13:00,1.70465,1.7048,1.7025,1.7025,778300000.0
2007-11-21 18:14:00,1.7025,1.70395,1.70235,1.70315,696400000.0
2007-11-21 18:15:00,1.70315,1.7043,1.70315,1.70425,441300000.0
2007-11-21 18:16:00,1.70425,1.7051,1.70425,1.70425,402600000.0
2007-11-21 18:17:00,1.70445,1.7045,1.70385,1.70405,537900000.0
2007-11-21 18:18:00,1.704,1.7043,1.7034,1.7043,527200000.0
2007-11-21 18:19:00,1.7044,1.70495,1.7041,1.70475,192500000.0
2007-11-21 18:20:00,1.70475,1.7052,1.70435,1.70475,604000000.0
2007-11-21 18:21:00,1.70475,1.70505,1.70385,1.7048,659300000.0
2007-11-21 18:22:00,1.7048,1.70545,1.7048,1.70535,429600000.0
2007-11-21 18:23:00,1.70535,1.70605,1.70535,1.7057,521800000.0
2007-11-21 18:24:00,1.7057,1.7059,1.70515,1.70535,751700001.0
2007-11-21 18:25:00,1.70555,1.7059,1.705,1.70525,691700000.0
2007-11-21 18:26:00,1.70515,1.70525,1.70485,1.7052,466800000.0
2007-11-21 18:27:00,1.70515,1.70515,1.7044,1.7044,413500000.0
2007-11-21 18:28:00,1.7044,1.7048,1.70415,1.7042,608900000.0
2007-11-21 18:29:00,1.7043,1.7049,1.70425,1.7047,542100000.0
2007-11-21 18:30:00,1.7047,1.705,1.70425,1.705,418400000.0
2007-11-21 18:31:00,1.705,1.7052,1.70445,1.70485,443200000.0
2007-11-21 18:32:00,1.7049,1.70525,1.70465,1.70505,452900000.0
2007-11-21 18:33:00,1.70515,1.70565,1.70515,1.70555,536600000.0
2007-11-21 18:34:00,1.70555,1.7067,1.70535,1.7057,744100000.0
2007-11-21 18:35:00,1.7057,1.7058,1.70465,1.70485,563400000.0
2007-11-21 18:36:00,1.70485,1.7058,1.7042,1.7058,606900000.0
2007-11-21 18:37:00,1.7058,1.7061,1.7057,1.70585,342200000.0
2007-11-21 18:38:00,1.70585,1.7059,1.70495,1.70555,800200000.0
2007-11-21 18:39:00,1.70555,1.7063,1.70545,1.70545,385600000.0
2007-11-21 18:40:00,1.70545,1.70635,1.70535,1.70585,602000000.0
2007-11-21 18:41:00,1.70575,1.7061,1.7054,1.7055,380800000.0
2007-11-21 18:42:00,1.7055,1.7056,1.70495,1.70555,434200002.0
2007-11-21 18:43:00,1.7056,1.7056,1.70505,1.7052,129500000.0
2007-11-21 18:44:00,1.7052,1.70575,1.70495,1.7057,203500000.0
2007-11-21 18:45:00,1.7057,1.7057,1.70485,1.70505,225200000.0
2007-11-21 18:46:00,1.70505,1.70515,1.70365,1.70365,171200000.0
2007-11-21 18:47:00,1.70375,1.7039,1.7031,1.70325,786300000.0
2007-11-21 18:48:00,1.70335,1.7041,1.70305,1.7041,287100000.0
2007-11-21 18:49:00,1.7041,1.7041,1.7031,1.7033,219000000.0
2007-11-21 18:50:00,1.7033,1.7038,1.70305,1.7034,523599999.0
2007-11-21 18:51:00,1.70355,1.70385,1.7033,1.70355,354100000.0
2007-11-21 18:52:00,1.70355,1.7038,1.70325,1.70345,286500000.0
2007-11-21 18:53:00,1.70345,1.7051,1.70335,1.7048,453800000.0
2007-11-21 18:54:00,1.7048,1.7049,1.70465,1.70475,212699999.0
2007-11-21 18:55:00,1.7047,1.70505,1.7047,1.705,411300000.0
2007-11-21 18:56:00,1.705,1.7052,1.70455,1.7047,427399999.0
2007-11-21 18:57:00,1.7047,1.7049,1.70385,1.7042,643599998.0
2007-11-21 18:58:00,1.7043,1.70475,1.7042,1.70465,530600000.0
2007-11-21 18:59:00,1.70465,1.7047,1.7046,1.70465,224300005.0
2007-11-21 19:00:00,1.70475,1.705,1.70405,1.7043,730600000.0
2007-11-21 19:01:00,1.7043,1.7043,1.7039,1.7043,464300002.0
2007-11-21 19:02:00,1.70435,1.7044,1.70345,1.7037,585800000.0
2007-11-21 19:03:00,1.70355,1.70375,1.70305,1.7031,321200003.0
2007-11-21 19:04:00,1.7031,1.7038,1.70305,1.70375,670900002.0
2007-11-21 19:05:00,1.70375,1.7038,1.70335,1.7036,460099999.0
2007-11-21 19:06:00,1.7036,1.7042,1.70335,1.7034,1046099998.0
2007-11-21 19:07:00,1.7034,1.7038,1.70315,1.7038,507600000.0
2007-11-21 19:08:00,1.7038,1.7044,1.70345,1.7042,633700004.0
2007-11-21 19:09:00,1.7042,1.7044,1.70395,1.704,737500000.0
2007-11-21 19:10:00,1.704,1.704,1.70355,1.7036,492300000.0
2007-11-21 19:11:00,1.7036,1.7042,1.70345,1.70385,673000000.0
2007-11-21 19:12:00,1.7039,1.7043,1.7038,1.7043,420200000.0
2007-11-21 19:13:00,1.7043,1.7044,1.7042,1.70435,451300000.0
2007-11-21 19:14:00,1.70435,1.7051,1.70435,1.70505,614099998.0
2007-11-21 19:15:00,1.7049,1.7056,1.7049,1.70495,608600003.0
2007-11-21 19:16:00,1.70495,1.7056,1.7045,1.7053,540000002.0
2007-11-21 19:17:00,1.7053,1.7055,1.7053,1.7055,306800000.0
2007-11-21 19:18:00,1.7055,1.7057,1.70525,1.70525,537600000.0
2007-11-21 19:19:00,1.70525,1.7057,1.70495,1.7055,365500000.0
2007-11-21 19:20:00,1.7055,1.7057,1.70535,1.7057,359300000.0
2007-11-21 19:21:00,1.70565,1.7062,1.7056,1.7056,510800002.0
2007-11-21 19:22:00,1.7056,1.7057,1.7052,1.70565,465900000.0
2007-11-21 19:23:00,1.70565,1.7057,1.7052,1.7055,646500000.0
2007-11-21 19:24:00,1.70545,1.7059,1.7053,1.7057,396200000.0
2007-11-21 19:25:00,1.7057,1.706,1.70545,1.7057,378400000.0
2007-11-21 19:26:00,1.7057,1.7057,1.7054,1.7057,478300002.0
2007-11-21 19:27:00,1.7056,1.7058,1.70535,1.7056,464000000.0
2007-11-21 19:28:00,1.7056,1.7058,1.70545,1.7055,486900000.0
2007-11-21 19:29:00,1.7055,1.7056,1.70525,1.7053,327699998.0
2007-11-21 19:30:00,1.7053,1.70595,1.70515,1.70585,847200000.0
2007-11-21 19:31:00,1.70585,1.7061,1.70555,1.7061,428500004.0
2007-11-21 19:32:00,1.7061,1.7061,1.70535,1.7055,495600000.0
2007-11-21 19:33:00,1.7055,1.7056,1.70535,1.7056,141600000.0
2007-11-21 19:34:00,1.7056,1.7056,1.7054,1.7054,64000000.0
2007-11-21 19:35:00,1.7054,1.7056,1.70515,1.7052,242400000.0
2007-11-21 19:36:00,1.7052,1.70575,1.7051,1.70555,416200001.0
2007-11-21 19:37:00,1.70555,1.7056,1.7051,1.7055,330400000.0
2007-11-21 19:38:00,1.7055,1.7056,1.70435,1.7046,722200001.0
2007-11-21 19:39:00,1.7046,1.70475,1.70365,1.70385,174800000.0
2007-11-21 19:40:00,1.70385,1.7042,1.7036,1.7042,460300000.0
2007-11-21 19:41:00,1.7042,1.7049,1.7041,1.70475,407600002.0
2007-11-21 19:42:00,1.7048,1.7048,1.7038,1.7041,663700000.0
2007-11-21 19:43:00,1.7041,1.7041,1.70345,1.70385,696000000.0
2007-11-21 19:44:00,1.7039,1.704,1.70365,1.7037,331900000.0
2007-11-21 19:45:00,1.7037,1.7043,1.7037,1.7042,661000003.0
2007-11-21 19:46:00,1.7042,1.70435,1.704,1.70435,536100002.0
2007-11-21 19:47:00,1.70435,1.7044,1.7034,1.70345,771000000.0
2007-11-21 19:48:00,1.7034,1.7037,1.70325,1.7034,346800000.0
2007-11-21 19:49:00,1.7034,1.7037,1.7032,1.7036,613000003.0
2007-11-21 19:50:00,1.7036,1.7037,1.70345,1.70355,256700000.0
2007-11-21 19:51:00,1.7035,1.70465,1.70315,1.70465,575000000.0
2007-11-21 19:52:00,1.70465,1.70465,1.70375,1.70425,761300002.0
2007-11-21 19:53:00,1.70425,1.7045,1.70375,1.7038,560500000.0
2007-11-21 19:54:00,1.70375,1.7038,1.70235,1.70245,678900000.0
2007-11-21 19:55:00,1.70245,1.7027,1.70215,1.7024,1009999999.0
2007-11-21 19:56:00,1.7024,1.70255,1.70165,1.70175,493500000.0
2007-11-21 19:57:00,1.70155,1.7017,1.7006,1.70075,624000003.0
2007-11-21 19:58:00,1.70075,1.70075,1.69995,1.7003,793800000.0
2007-11-21 19:59:00,1.70015,1.7002,1.69735,1.69755,778300000.0
2007-11-21 20:00:00,1.69755,1.699,1.69755,1.69885,1115600000.0
2007-11-21 20:01:00,1.69885,1.6991,1.69815,1.6988,977700000.0
2007-11-21 20:02:00,1.6988,1.6989,1.6984,1.6987,213400000.0
2007-11-21 20:03:00,1.6987,1.6994,1.69855,1.6994,86500000.0
2007-11-21 20:04:00,1.6994,1.7001,1.6993,1.7001,263400000.0
2007-11-21 20:05:00,1.7,1.7011,1.7,1.70085,455800000.0
2007-11-21 20:06:00,1.70085,1.70155,1.70085,1.7015,583400000.0
2007-11-21 20:07:00,1.7015,1.70205,1.69995,1.70065,875100000.0
2007-11-21 20:08:00,1.70055,1.7008,1.70005,1.7005,1147499999.0
2007-11-21 20:09:00,1.7005,1.7014,1.70045,1.7012,639100000.0
2007-11-21 20:10:00,1.7012,1.7014,1.70065,1.7011,508100000.0
2007-11-21 20:11:00,1.7011,1.7011,1.7005,1.7007,477000000.0
2007-11-21 20:12:00,1.7007,1.7009,1.69915,1.70025,630499999.0
2007-11-21 20:13:00,1.70025,1.70125,1.70025,1.7009,733300000.0
2007-11-21 20:14:00,1.7009,1.7012,1.70015,1.7002,788100000.0
2007-11-21 20:15:00,1.7001,1.7002,1.6997,1.7,390700000.0
2007-11-21 20:16:00,1.7001,1.7011,1.7001,1.7011,695699999.0
2007-11-21 20:17:00,1.7011,1.7014,1.701,1.7013,324300000.0
2007-11-21 20:18:00,1.7013,1.7016,1.7012,1.7014,435400000.0
2007-11-21 20:19:00,1.7014,1.7014,1.7009,1.7014,393400000.0
2007-11-21 20:20:00,1.7014,1.7014,1.7005,1.701,499700000.0
2007-11-21 20:21:00,1.701,1.701,1.7004,1.7005,394500000.0
2007-11-21 20:22:00,1.7004,1.7016,1.7004,1.7015,295500000.0
2007-11-21 20:23:00,1.7015,1.7022,1.7011,1.7022,1042400000.0
2007-11-21 20:24:00,1.7022,1.7026,1.702,1.7024,664500000.0
2007-11-21 20:25:00,1.7024,1.7026,1.702,1.7022,412900000.0
2007-11-21 20:26:00,1.7022,1.7025,1.70185,1.7023,435699998.0
2007-11-21 20:27:00,1.7023,1.7023,1.7017,1.7017,296000000.0
2007-11-21 20:28:00,1.7018,1.7019,1.7014,1.7018,367700000.0
2007-11-21 20:29:00,1.7018,1.7023,1.7015,1.7016,254400000.0
2007-11-21 20:30:00,1.7016,1.702,1.7013,1.7015,368300000.0
2007-11-21 20:31:00,1.7015,1.7019,1.7013,1.7015,421900000.0
2007-11-21 20:32:00,1.7015,1.7015,1.7004,1.7004,557500000.0
2007-11-21 20:33:00,1.7005,1.7008,1.7002,1.7004,711900000.0
2007-11-21 20:34:00,1.7005,1.7006,1.7002,1.7003,628200000.0
2007-11-21 20:35:00,1.7003,1.7005,1.7,1.7002,484499999.0
2007-11-21 20:36:00,1.7003,1.7003,1.6996,1.6998,847300000.0
2007-11-21 20:37:00,1.6998,1.7003,1.6997,1.7003,751300000.0
2007-11-21 20:38:00,1.7002,1.7004,1.6995,1.7,655200000.0
2007-11-21 20:39:00,1.7,1.7004,1.6995,1.7003,803399999.0
2007-11-21 20:40:00,1.7003,1.7014,1.7002,1.7014,550500000.0
2007-11-21 20:41:00,1.7014,1.7014,1.7,1.7004,607100000.0
2007-11-21 20:42:00,1.7004,1.701,1.7004,1.701,464700000.0
2007-11-21 20:43:00,1.701,1.7014,1.7008,1.7008,481900000.0
2007-11-21 20:44:00,1.7008,1.7009,1.7003,1.7003,377700000.0
2007-11-21 20:45:00,1.7003,1.7006,1.7001,1.7006,495700000.0
2007-11-21 20:46:00,1.7006,1.7008,1.7004,1.7008,746499996.0
2007-11-21 20:47:00,1.7008,1.7018,1.7007,1.7016,638200000.0
2007-11-21 20:48:00,1.7017,1.7021,1.7013,1.7013,562900000.0
2007-11-21 20:49:00,1.7013,1.7016,1.7009,1.7015,404900000.0
2007-11-21 20:50:00,1.7015,1.7018,1.7014,1.7017,332700000.0
2007-11-21 20:51:00,1.7017,1.7017,1.7012,1.7014,200800000.0
2007-11-21 20:52:00,1.7014,1.7016,1.7013,1.7013,294100000.0
2007-11-21 20:53:00,1.7013,1.7015,1.7013,1.7013,200700000.0
2007-11-21 20:54:00,1.7014,1.7015,1.701,1.7013,506000000.0
2007-11-21 20:55:00,1.7013,1.7014,1.7003,1.7008,693900000.0
2007-11-21 20:56:00,1.7008,1.7008,1.7007,1.7007,386200000.0
2007-11-21 20:57:00,1.7007,1.7007,1.7001,1.7005,659200000.0
2007-11-21 20:58:00,1.7005,1.7017,1.7003,1.7015,707999998.0
2007-11-21 20:59:00,1.7017,1.7017,1.7011,1.7013,487000000.0
2007-11-21 21:00:00,1.7013,1.7015,1.7008,1.7009,245200000.0
2007-11-21 21:01:00,1.7009,1.7013,1.7009,1.7012,350200000.0
2007-11-21 21:02:00,1.7012,1.7012,1.70075,1.7011,95200000.0
2007-11-21 21:03:00,1.7011,1.7012,1.701,1.7012,198600000.0
2007-11-21 21:04:00,1.7012,1.7012,1.7009,1.7011,192700000.0
2007-11-21 21:05:00,1.7011,1.7012,1.7009,1.7009,379000000.0
2007-11-21 21:06:00,1.7009,1.7009,1.7008,1.7008,139800000.0
2007-11-21 21:07:00,1.7008,1.7011,1.7008,1.7011,182100000.0
2007-11-21 21:08:00,1.7011,1.7012,1.7011,1.7012,289000000.0
2007-11-21 21:09:00,1.7012,1.7012,1.7009,1.701,238400000.0
2007-11-21 21:10:00,1.7009,1.7013,1.7009,1.7012,393500000.0
2007-11-21 21:11:00,1.7012,1.7012,1.7008,1.7009,232700000.0
2007-11-21 21:12:00,1.701,1.701,1.7005,1.7005,254300000.0
2007-11-21 21:13:00,1.7005,1.7007,1.70015,1.7006,90000000.0
2007-11-21 21:14:00,1.7006,1.7007,1.7002,1.7003,39600000.0
2007-11-21 21:15:00,1.7002,1.7009,1.7002,1.7006,421400000.0
2007-11-21 21:16:00,1.7007,1.7008,1.7002,1.7005,168100000.0
2007-11-21 21:17:00,1.7004,1.7013,1.7002,1.7013,137500000.0
2007-11-21 21:18:00,1.7013,1.7015,1.7009,1.7012,219000000.0
2007-11-21 21:19:00,1.7013,1.7014,1.7012,1.7014,95000000.0
2007-11-21 21:20:00,1.7014,1.7014,1.701,1.701,214600000.0
2007-11-21 21:21:00,1.701,1.701,1.7006,1.7009,432900000.0
2007-11-21 21:22:00,1.7009,1.701,1.7006,1.7006,243900000.0
2007-11-21 21:23:00,1.7006,1.7007,1.7003,1.7003,656199999.0
2007-11-21 21:24:00,1.7003,1.7007,1.7001,1.7002,657200000.0
2007-11-21 21:25:00,1.7002,1.7004,1.6998,1.6998,329500000.0
2007-11-21 21:26:00,1.7001,1.7003,1.6998,1.7001,400000000.0
2007-11-21 21:27:00,1.7001,1.7002,1.6999,1.6999,227800000.0
2007-11-21 21:28:00,1.6999,1.7004,1.6999,1.7004,220100000.0
2007-11-21 21:29:00,1.7004,1.7004,1.7001,1.7001,310600000.0
2007-11-21 21:30:00,1.7001,1.7001,1.6999,1.7,217100000.0
2007-11-21 21:31:00,1.6999,1.7001,1.6995,1.6997,156600000.0
2007-11-21 21:32:00,1.6997,1.6998,1.6992,1.6993,75200000.0
2007-11-21 21:33:00,1.6993,1.6994,1.6989,1.699,441400000.0
2007-11-21 21:34:00,1.699,1.699,1.6987,1.6988,356600000.0
2007-11-21 21:35:00,1.6988,1.6989,1.6981,1.6989,327500000.0
2007-11-21 21:36:00,1.6989,1.6991,1.6988,1.6991,252800000.0
2007-11-21 21:37:00,1.6991,1.6996,1.6986,1.6992,472500000.0
2007-11-21 21:38:00,1.6992,1.6999,1.6991,1.6995,274500000.0
2007-11-21 21:39:00,1.6993,1.7003,1.699,1.6998,157000000.0
2007-11-21 21:40:00,1.6998,1.7004,1.6998,1.7001,288600000.0
2007-11-21 21:41:00,1.7002,1.701,1.7001,1.7007,474800000.0
2007-11-21 21:42:00,1.7007,1.7015,1.7005,1.7012,234700000.0
2007-11-21 21:43:00,1.7012,1.7014,1.7008,1.7009,289200000.0
2007-11-21 21:44:00,1.7008,1.701,1.7006,1.7006,377500000.0
2007-11-21 21:45:00,1.7007,1.7009,1.70045,1.70045,411499999.0
2007-11-21 21:46:00,1.7007,1.7008,1.70045,1.7008,267599998.0
2007-11-21 21:47:00,1.7008,1.7008,1.7002,1.7004,112300000.0
2007-11-21 21:48:00,1.7004,1.701,1.7004,1.7006,124800000.0
2007-11-21 21:49:00,1.7007,1.7009,1.7002,1.7008,196700000.0
2007-11-21 21:50:00,1.7008,1.7008,1.7004,1.7008,103400000.0
2007-11-21 21:51:00,1.7008,1.7011,1.7007,1.701,337300000.0
2007-11-21 21:52:00,1.701,1.701,1.7008,1.7009,264000000.0
2007-11-21 21:53:00,1.7009,1.7011,1.7002,1.7007,412400000.0
2007-11-21 21:54:00,1.7007,1.7009,1.7004,1.7009,361800000.0
2007-11-21 21:55:00,1.7008,1.7009,1.7005,1.7006,358600000.0
2007-11-21 21:56:00,1.7006,1.7007,1.7003,1.7003,343200000.0
2007-11-21 21:57:00,1.7003,1.7006,1.7003,1.7006,311200000.0
2007-11-21 21:58:00,1.7006,1.7007,1.7003,1.7003,263200000.0
2007-11-21 21:59:00,1.7003,1.7003,1.7,1.7002,153600000.0
2007-11-21 22:00:00,1.7002,1.7002,1.6994,1.7001,387300000.0
2007-11-21 22:01:00,1.7,1.7002,1.6993,1.6995,293400000.0
2007-11-21 22:02:00,1.6995,1.6996,1.6991,1.6993,296300000.0
2007-11-21 22:03:00,1.6993,1.6996,1.6992,1.6994,261000000.0
2007-11-21 22:04:00,1.6994,1.6996,1.6994,1.6994,260800000.0
2007-11-21 22:05:00,1.6994,1.6995,1.6993,1.6995,160000000.0
2007-11-21 22:06:00,1.6995,1.6996,1.6982,1.6988,640800000.0
2007-11-21 22:07:00,1.6988,1.6992,1.6988,1.6992,305400000.0
2007-11-21 22:08:00,1.6992,1.6998,1.6992,1.6995,214400000.0
2007-11-21 22:09:00,1.6995,1.7,1.6991,1.6993,637500000.0
2007-11-21 22:10:00,1.6993,1.6996,1.699,1.6992,339100000.0
2007-11-21 22:11:00,1.6992,1.6996,1.699,1.6993,492000000.0
2007-11-21 22:12:00,1.6993,1.6997,1.6992,1.6997,465700000.0
2007-11-21 22:13:00,1.6997,1.7014,1.6995,1.7008,688300000.0
2007-11-21 22:14:00,1.7009,1.7015,1.7007,1.7008,997100000.0
2007-11-21 22:15:00,1.7009,1.7011,1.7007,1.701,565799999.0
2007-11-21 22:16:00,1.7009,1.7013,1.7003,1.7005,647400000.0
2007-11-21 22:17:00,1.7005,1.701,1.7004,1.7009,633599999.0
2007-11-21 22:18:00,1.7009,1.7024,1.7009,1.702,259600000.0
2007-11-21 22:19:00,1.702,1.7023,1.7017,1.7022,405300000.0
2007-11-21 22:20:00,1.7022,1.7029,1.7021,1.7028,162800000.0
2007-11-21 22:21:00,1.7028,1.7031,1.7021,1.7024,371799999.0
2007-11-21 22:22:00,1.7024,1.7024,1.702,1.7021,61400000.0
2007-11-21 22:23:00,1.702,1.7021,1.7019,1.7021,33200000.0
2007-11-21 22:24:00,1.70165,1.70265,1.70165,1.7025,89400000.0
2007-11-21 22:25:00,1.7023,1.7026,1.70215,1.70235,312200000.0
2007-11-21 22:26:00,1.70235,1.7025,1.70235,1.70245,122400000.0
2007-11-21 22:27:00,1.7025,1.7031,1.70245,1.70285,387800000.0
2007-11-21 22:28:00,1.70285,1.7033,1.70285,1.7033,251500000.0
2007-11-21 22:29:00,1.7033,1.7036,1.7031,1.70325,197600000.0
2007-11-21 22:30:00,1.703,1.7045,1.703,1.704,604100000.0
2007-11-21 22:31:00,1.704,1.705,1.70385,1.7049,380500000.0
2007-11-21 22:32:00,1.7049,1.7057,1.7049,1.70505,807700002.0
2007-11-21 22:33:00,1.70485,1.7054,1.70445,1.70475,356700001.0
2007-11-21 22:34:00,1.7048,1.7049,1.7035,1.7046,494900000.0
2007-11-21 22:35:00,1.7046,1.705,1.70405,1.705,418400000.0
2007-11-21 22:36:00,1.705,1.7061,1.705,1.70575,352000000.0
2007-11-21 22:37:00,1.70575,1.7075,1.70575,1.70745,324800000.0
2007-11-21 22:38:00,1.7074,1.7074,1.70645,1.7069,311000000.0
2007-11-21 22:39:00,1.7069,1.7072,1.70675,1.70715,357700000.0
2007-11-21 22:40:00,1.70715,1.7074,1.70695,1.70715,264100000.0
2007-11-21 22:41:00,1.7072,1.7078,1.70695,1.70695,355200000.0
2007-11-21 22:42:00,1.707,1.7072,1.7066,1.70665,268200000.0
2007-11-21 22:43:00,1.70665,1.7068,1.7063,1.7064,369700000.0
2007-11-21 22:44:00,1.70625,1.7066,1.70555,1.7066,420500000.0
2007-11-21 22:45:00,1.7066,1.7066,1.7061,1.70635,308000000.0
2007-11-21 22:46:00,1.7064,1.707,1.7061,1.7062,190400000.0
2007-11-21 22:47:00,1.7061,1.7067,1.70605,1.7062,118400000.0
2007-11-21 22:48:00,1.7062,1.7063,1.70595,1.7061,154400000.0
2007-11-21 22:49:00,1.7061,1.7064,1.706,1.7064,277600000.0
2007-11-21 22:50:00,1.7064,1.7066,1.70615,1.7066,228800000.0
2007-11-21 22:51:00,1.70655,1.707,1.70625,1.7069,330100000.0
2007-11-21 22:52:00,1.7069,1.7071,1.70675,1.7071,237600000.0
2007-11-21 22:53:00,1.707,1.707,1.7064,1.707,136000000.0
2007-11-21 22:54:00,1.707,1.7075,1.70695,1.7075,88200000.0
2007-11-21 22:55:00,1.7075,1.7077,1.7074,1.7077,160000000.0
2007-11-21 22:56:00,1.7077,1.7095,1.70755,1.7093,542000000.0
2007-11-21 22:57:00,1.7093,1.7094,1.7091,1.7094,142400000.0
2007-11-21 22:58:00,1.7094,1.70995,1.7093,1.7096,326400000.0
2007-11-21 22:59:00,1.7096,1.7114,1.70955,1.71035,574500000.0
2007-11-21 23:00:00,1.71035,1.7104,1.71005,1.7101,222400000.0
2007-11-21 23:01:00,1.7101,1.7103,1.7093,1.7093,443100000.0
2007-11-21 23:02:00,1.7095,1.7099,1.70885,1.70905,497500000.0
2007-11-21 23:03:00,1.7091,1.7093,1.70875,1.7088,302300000.0
2007-11-21 23:04:00,1.7088,1.7089,1.70665,1.7081,316500000.0
2007-11-21 23:05:00,1.70805,1.7082,1.70735,1.7077,494900000.0
2007-11-21 23:06:00,1.70745,1.7078,1.7074,1.70755,132900000.0
2007-11-21 23:07:00,1.70755,1.7077,1.70735,1.7077,214300000.0
2007-11-21 23:08:00,1.7077,1.7078,1.70745,1.70755,86400000.0
2007-11-21 23:09:00,1.70755,1.7083,1.7074,1.70775,187000000.0
2007-11-21 23:10:00,1.7079,1.7079,1.70725,1.7077,235200000.0
2007-11-21 23:11:00,1.7077,1.7077,1.70715,1.70735,305400000.0
2007-11-21 23:12:00,1.70735,1.7082,1.70735,1.70805,400300000.0
2007-11-21 23:13:00,1.70805,1.7088,1.70805,1.7088,255900000.0
2007-11-21 23:14:00,1.7088,1.7088,1.7079,1.7083,134600000.0
2007-11-21 23:15:00,1.7079,1.70905,1.7079,1.709,420400002.0
2007-11-21 23:16:00,1.7091,1.7093,1.70885,1.70915,229100000.0
2007-11-21 23:17:00,1.70915,1.70935,1.7091,1.70935,61300000.0
2007-11-21 23:18:00,1.70935,1.7098,1.70915,1.70975,320000000.0
2007-11-21 23:19:00,1.70975,1.7101,1.7096,1.70975,48800000.0
2007-11-21 23:20:00,1.70975,1.7105,1.70975,1.7104,68800000.0
2007-11-21 23:21:00,1.7104,1.7113,1.71035,1.7113,95800000.0
2007-11-21 23:22:00,1.7113,1.7113,1.7109,1.711,62800000.0
2007-11-21 23:23:00,1.711,1.7119,1.711,1.7119,148400000.0
2007-11-21 23:24:00,1.7118,1.71205,1.71145,1.7115,220000000.0
2007-11-21 23:25:00,1.7115,1.7115,1.7108,1.7109,187200000.0
2007-11-21 23:26:00,1.7109,1.7113,1.7107,1.7113,187200000.0
2007-11-21 23:27:00,1.7113,1.7113,1.7108,1.71105,71900000.0
2007-11-21 23:28:00,1.71105,1.7113,1.7109,1.711,54400000.0
2007-11-21 23:29:00,1.711,1.711,1.71035,1.71055,187200000.0
2007-11-21 23:30:00,1.7106,1.7108,1.71045,1.7107,167200000.0
2007-11-21 23:31:00,1.7107,1.7108,1.7088,1.70925,359500000.0
2007-11-21 23:32:00,1.70925,1.7097,1.70925,1.70945,308000000.0
2007-11-21 23:33:00,1.70945,1.7096,1.70915,1.7094,647900003.0
2007-11-21 23:34:00,1.7094,1.7095,1.70925,1.7095,141200000.0
2007-11-21 23:35:00,1.7095,1.70965,1.7079,1.7081,401600000.0
2007-11-21 23:36:00,1.7081,1.7093,1.708,1.70825,419200000.0
2007-11-21 23:37:00,1.70815,1.7092,1.70815,1.70915,271000000.0
2007-11-21 23:38:00,1.70915,1.7094,1.70915,1.7092,359300000.0
2007-11-21 23:39:00,1.7094,1.7102,1.70875,1.70925,556800001.0
2007-11-21 23:40:00,1.7094,1.7104,1.70875,1.7104,275400000.0
2007-11-21 23:41:00,1.7103,1.7104,1.7097,1.7097,306700000.0
2007-11-21 23:42:00,1.7097,1.70995,1.7092,1.7092,98800000.0
2007-11-21 23:43:00,1.7092,1.7092,1.7083,1.7087,146900000.0
2007-11-21 23:44:00,1.7086,1.70865,1.7084,1.7084,162200000.0
2007-11-21 23:45:00,1.7086,1.7089,1.70745,1.70795,528000000.0
2007-11-21 23:46:00,1.70795,1.70805,1.70715,1.7074,185300000.0
2007-11-21 23:47:00,1.7074,1.7076,1.7064,1.7066,177000000.0
2007-11-21 23:48:00,1.7066,1.7066,1.70605,1.70605,95600000.0
2007-11-21 23:49:00,1.70605,1.7061,1.7056,1.706,155000000.0
2007-11-21 23:50:00,1.706,1.706,1.70415,1.70435,274000000.0
2007-11-21 23:51:00,1.70445,1.7065,1.70445,1.70565,531900000.0
2007-11-21 23:52:00,1.70565,1.7064,1.7056,1.7058,428000000.0
2007-11-21 23:53:00,1.7058,1.7058,1.70505,1.7056,275900000.0
2007-11-21 23:54:00,1.7056,1.7061,1.7055,1.706,284200000.0
2007-11-21 23:55:00,1.706,1.706,1.7059,1.7059,67200000.0
2007-11-21 23:56:00,1.7059,1.7066,1.7054,1.7057,178500000.0
2007-11-21 23:57:00,1.7058,1.7059,1.7057,1.7058,55600000.0
2007-11-21 23:58:00,1.7058,1.7061,1.7058,1.7061,150400000.0
2007-11-21 23:59:00,1.7061,1.7061,1.7059,1.7061,106300000.0
2007-11-22 00:00:00,1.7061,1.7061,1.7058,1.7058,90500000.0
2007-11-22 00:01:00,1.7058,1.7059,1.7058,1.7059,102000000.0
2007-11-22 00:02:00,1.7061,1.7061,1.7057,1.7057,115600000.0
2007-11-22 00:03:00,1.7057,1.7058,1.7055,1.7055,108900000.0
2007-11-22 00:04:00,1.7055,1.7055,1.7053,1.7053,219200000.0
2007-11-22 00:05:00,1.7053,1.7053,1.7048,1.705,424000000.0
2007-11-22 00:06:00,1.705,1.7052,1.7041,1.705,329300000.0
2007-11-22 00:07:00,1.705,1.705,1.7047,1.705,300400000.0
2007-11-22 00:08:00,1.705,1.7052,1.7039,1.7047,299000000.0
2007-11-22 00:09:00,1.7047,1.7047,1.7038,1.7038,313300000.0
2007-11-22 00:10:00,1.7045,1.705,1.7038,1.705,283500000.0
2007-11-22 00:11:00,1.705,1.705,1.7045,1.7045,113700000.0
2007-11-22 00:12:00,1.7045,1.7046,1.7038,1.7046,148000000.0
2007-11-22 00:13:00,1.7046,1.7046,1.7045,1.7045,54400000.0
2007-11-22 00:14:00,1.7046,1.7046,1.7039,1.7041,143500000.0
2007-11-22 00:15:00,1.7041,1.7042,1.7027,1.7036,259000000.0
2007-11-22 00:16:00,1.7035,1.7038,1.7035,1.7038,61000000.0
2007-11-22 00:17:00,1.7038,1.704,1.7035,1.7039,206400000.0
2007-11-22 00:18:00,1.704,1.7045,1.7037,1.7038,160800000.0
2007-11-22 00:19:00,1.7038,1.70385,1.70315,1.70345,264800000.0
2007-11-22 00:20:00,1.70345,1.70345,1.7027,1.7031,130000000.0
2007-11-22 00:21:00,1.7031,1.7034,1.7028,1.7033,299600000.0
2007-11-22 00:22:00,1.7033,1.7036,1.703,1.7034,317800000.0
2007-11-22 00:23:00,1.7034,1.7036,1.703,1.7034,367600000.0
2007-11-22 00:24:00,1.7034,1.70475,1.7034,1.70375,318600000.0
2007-11-22 00:25:00,1.70375,1.7041,1.7037,1.7038,220700000.0
2007-11-22 00:26:00,1.7038,1.7038,1.7028,1.70315,291200000.0
2007-11-22 00:27:00,1.70315,1.7033,1.703,1.703,72900000.0
2007-11-22 00:28:00,1.703,1.7034,1.7029,1.7031,237800000.0
2007-11-22 00:29:00,1.7031,1.7037,1.7031,1.7034,241200000.0
2007-11-22 00:30:00,1.7035,1.7036,1.70295,1.703,546200000.0
2007-11-22 00:31:00,1.703,1.7035,1.703,1.7035,101300000.0
2007-11-22 00:32:00,1.7035,1.7037,1.7027,1.7033,155400000.0
2007-11-22 00:33:00,1.7033,1.7035,1.703,1.70315,164200000.0
2007-11-22 00:34:00,1.70315,1.70315,1.70285,1.703,154700000.0
2007-11-22 00:35:00,1.703,1.703,1.70275,1.7029,52600000.0
2007-11-22 00:36:00,1.70275,1.703,1.7027,1.7028,105400000.0
2007-11-22 00:37:00,1.7028,1.7028,1.7023,1.7026,159000000.0
2007-11-22 00:38:00,1.7027,1.7027,1.7023,1.7025,124500000.0
2007-11-22 00:39:00,1.7025,1.7027,1.7025,1.7027,22800000.0
2007-11-22 00:40:00,1.7027,1.7027,1.7019,1.7021,182200000.0
2007-11-22 00:41:00,1.7021,1.7023,1.7019,1.7023,308100000.0
2007-11-22 00:42:00,1.7023,1.7023,1.7018,1.7021,424700000.0
2007-11-22 00:43:00,1.7021,1.7022,1.7019,1.7019,342400000.0
2007-11-22 00:44:00,1.7019,1.7029,1.7019,1.7029,248600000.0
2007-11-22 00:45:00,1.7029,1.7033,1.7025,1.7033,184000000.0
2007-11-22 00:46:00,1.7033,1.7033,1.7022,1.7027,259200000.0
2007-11-22 00:47:00,1.7029,1.7031,1.7024,1.7024,153900000.0
2007-11-22 00:48:00,1.7024,1.7025,1.70195,1.70235,163500000.0
2007-11-22 00:49:00,1.70235,1.7029,1.70235,1.7028,121400000.0
2007-11-22 00:50:00,1.7028,1.7029,1.7028,1.7029,12900000.0
2007-11-22 00:51:00,1.7029,1.7029,1.70265,1.7027,32900000.0
2007-11-22 00:52:00,1.7029,1.703,1.7029,1.703,46800000.0
2007-11-22 00:53:00,1.703,1.7033,1.703,1.7032,101500000.0
2007-11-22 00:54:00,1.7033,1.7033,1.7027,1.7027,110100000.0
2007-11-22 00:55:00,1.7028,1.7032,1.7028,1.70295,174000000.0
2007-11-22 00:56:00,1.70295,1.7035,1.7028,1.70335,366699999.0
2007-11-22 00:57:00,1.70335,1.7038,1.7033,1.7036,18900000.0
2007-11-22 00:58:00,1.7036,1.7038,1.70305,1.7031,101200000.0
2007-11-22 00:59:00,1.703,1.7031,1.703,1.703,93700000.0
2007-11-22 01:00:00,1.703,1.70315,1.7029,1.7031,283200000.0
2007-11-22 01:01:00,1.7031,1.7032,1.7029,1.7032,84900000.0
2007-11-22 01:02:00,1.70305,1.7034,1.703,1.70315,472000000.0
2007-11-22 01:03:00,1.70315,1.7036,1.70315,1.7034,188000000.0
2007-11-22 01:04:00,1.7034,1.70475,1.7034,1.7044,521200000.0
2007-11-22 01:05:00,1.7044,1.7045,1.70415,1.7044,350800000.0
2007-11-22 01:06:00,1.7045,1.7056,1.7045,1.7054,283400000.0
2007-11-22 01:07:00,1.7054,1.7056,1.7047,1.7053,215000000.0
2007-11-22 01:08:00,1.7052,1.7056,1.7051,1.7056,186600000.0
2007-11-22 01:09:00,1.7055,1.7059,1.7055,1.7059,27600000.0
2007-11-22 01:10:00,1.7059,1.7059,1.70545,1.7057,153800000.0
2007-11-22 01:11:00,1.7057,1.7059,1.70555,1.70575,250000000.0
2007-11-22 01:12:00,1.70575,1.7069,1.70575,1.7065,435900000.0
2007-11-22 01:13:00,1.7065,1.7065,1.70625,1.70645,43600000.0
2007-11-22 01:14:00,1.70645,1.7068,1.70645,1.70645,186200000.0
2007-11-22 01:15:00,1.70645,1.7065,1.7057,1.7057,293700000.0
2007-11-22 01:16:00,1.7057,1.706,1.70555,1.7059,495500000.0
2007-11-22 01:17:00,1.7059,1.7061,1.7057,1.7057,297800000.0
2007-11-22 01:18:00,1.7057,1.7059,1.70545,1.7059,206100000.0
2007-11-22 01:19:00,1.7059,1.706,1.70545,1.70575,79000000.0
2007-11-22 01:20:00,1.70575,1.7063,1.70575,1.70585,189300000.0
2007-11-22 01:21:00,1.70575,1.706,1.70555,1.70575,292700000.0
2007-11-22 01:22:00,1.7057,1.7059,1.7057,1.70585,213100000.0
2007-11-22 01:23:00,1.70585,1.7059,1.70545,1.70545,211300000.0
2007-11-22 01:24:00,1.70545,1.7056,1.70505,1.7053,338600000.0
2007-11-22 01:25:00,1.7052,1.7054,1.7049,1.7052,151400001.0
2007-11-22 01:26:00,1.7047,1.7053,1.70455,1.70465,249400000.0
2007-11-22 01:27:00,1.70465,1.7048,1.70455,1.70465,264800000.0
2007-11-22 01:28:00,1.70465,1.7048,1.7046,1.7047,323300002.0
2007-11-22 01:29:00,1.7048,1.7054,1.7047,1.70515,414400001.0
2007-11-22 01:30:00,1.7052,1.7055,1.7051,1.7053,147400000.0
2007-11-22 01:31:00,1.7053,1.70565,1.70525,1.70565,48100000.0
2007-11-22 01:32:00,1.70565,1.70575,1.7054,1.7056,39400000.0
2007-11-22 01:33:00,1.7056,1.70575,1.7055,1.70575,10500000.0
2007-11-22 01:34:00,1.70575,1.7061,1.70535,1.70575,92600000.0
2007-11-22 01:35:00,1.70575,1.7075,1.7057,1.7075,332200000.0
2007-11-22 01:36:00,1.70755,1.7089,1.70755,1.70865,354600000.0
2007-11-22 01:37:00,1.70865,1.70875,1.70795,1.70835,264800001.0
2007-11-22 01:38:00,1.70835,1.70855,1.70775,1.70775,78900000.0
2007-11-22 01:39:00,1.70775,1.7081,1.70745,1.70795,296300000.0
2007-11-22 01:40:00,1.70795,1.7083,1.70745,1.70745,84800000.0
2007-11-22 01:41:00,1.7076,1.70775,1.70695,1.70715,59500000.0
2007-11-22 01:42:00,1.70715,1.70745,1.70695,1.70695,251900000.0
2007-11-22 01:43:00,1.70695,1.707,1.70575,1.70635,371800000.0
2007-11-22 01:44:00,1.70635,1.7064,1.70535,1.7059,185100000.0
2007-11-22 01:45:00,1.7059,1.70625,1.7059,1.70625,147200000.0
2007-11-22 01:46:00,1.7061,1.7065,1.7061,1.7065,58100000.0
2007-11-22 01:47:00,1.7065,1.7066,1.70615,1.70655,89500000.0
2007-11-22 01:48:00,1.7065,1.7066,1.70595,1.7064,250100000.0
2007-11-22 01:49:00,1.7064,1.70645,1.706,1.7064,251200000.0
2007-11-22 01:50:00,1.7064,1.7068,1.70605,1.70635,242800000.0
2007-11-22 01:51:00,1.70635,1.70735,1.70625,1.70735,228800000.0
2007-11-22 01:52:00,1.70735,1.70735,1.7065,1.70695,175000000.0
2007-11-22 01:53:00,1.7072,1.7073,1.70685,1.7072,38500000.0
2007-11-22 01:54:00,1.7072,1.7075,1.70705,1.7073,300200000.0
2007-11-22 01:55:00,1.70745,1.70795,1.70745,1.7076,96600000.0
2007-11-22 01:56:00,1.7076,1.7087,1.7076,1.70845,334200000.0
2007-11-22 01:57:00,1.7087,1.70935,1.70865,1.709,152800000.0
2007-11-22 01:58:00,1.70905,1.7094,1.7082,1.7089,293000000.0
2007-11-22 01:59:00,1.7089,1.70955,1.70775,1.7091,417300000.0
2007-11-22 02:00:00,1.7092,1.7092,1.70875,1.7089,435900000.0
2007-11-22 02:01:00,1.7089,1.7095,1.70855,1.70945,252700000.0
2007-11-22 02:02:00,1.7096,1.7105,1.70865,1.71,300300000.0
2007-11-22 02:03:00,1.71,1.71025,1.70835,1.7085,385200000.0
2007-11-22 02:04:00,1.70845,1.70935,1.7081,1.70925,415200000.0
2007-11-22 02:05:00,1.70925,1.70925,1.70765,1.70765,267200001.0
2007-11-22 02:06:00,1.70765,1.7081,1.707,1.7078,258100000.0
2007-11-22 02:07:00,1.7078,1.7085,1.7078,1.7079,236700000.0
2007-11-22 02:08:00,1.7079,1.708,1.7075,1.70755,114100000.0
2007-11-22 02:09:00,1.70745,1.7076,1.70595,1.70645,386600001.0
2007-11-22 02:10:00,1.70645,1.7065,1.706,1.7061,348900000.0
2007-11-22 02:11:00,1.7062,1.70645,1.70455,1.70475,412300000.0
2007-11-22 02:12:00,1.70475,1.7054,1.7038,1.7041,358100000.0
2007-11-22 02:13:00,1.7041,1.7043,1.7023,1.70285,295000000.0
2007-11-22 02:14:00,1.70285,1.7039,1.70285,1.70375,377400000.0
2007-11-22 02:15:00,1.7038,1.7045,1.70325,1.70445,603100000.0
2007-11-22 02:16:00,1.70445,1.7052,1.7042,1.7044,339500000.0
2007-11-22 02:17:00,1.70435,1.7054,1.70425,1.70515,466900000.0
2007-11-22 02:18:00,1.7052,1.70525,1.70475,1.70475,144400000.0
2007-11-22 02:19:00,1.70465,1.7047,1.70315,1.70375,235500000.0
2007-11-22 02:20:00,1.70365,1.7042,1.70325,1.7042,613400000.0
2007-11-22 02:21:00,1.7043,1.7051,1.70425,1.70495,310400000.0
2007-11-22 02:22:00,1.70495,1.7054,1.7048,1.7051,448000000.0
2007-11-22 02:23:00,1.7053,1.70565,1.7047,1.70525,417200000.0
2007-11-22 02:24:00,1.70515,1.70565,1.7047,1.7056,395700000.0
2007-11-22 02:25:00,1.7056,1.7056,1.705,1.705,139500000.0
2007-11-22 02:26:00,1.705,1.705,1.7049,1.705,159800000.0
2007-11-22 02:27:00,1.705,1.705,1.7049,1.705,181400000.0
2007-11-22 02:28:00,1.705,1.7054,1.7042,1.70425,141300000.0
2007-11-22 02:29:00,1.70425,1.7045,1.70415,1.7044,178600000.0
2007-11-22 02:30:00,1.7044,1.7045,1.7043,1.7045,138400000.0
2007-11-22 02:31:00,1.7045,1.70495,1.70435,1.7044,41400000.0
2007-11-22 02:32:00,1.70425,1.7045,1.704,1.70405,70700000.0
2007-11-22 02:33:00,1.7041,1.7042,1.704,1.704,44500000.0
2007-11-22 02:34:00,1.70375,1.7043,1.70375,1.70405,21500000.0
2007-11-22 02:35:00,1.70405,1.7043,1.70395,1.7041,105900000.0
2007-11-22 02:36:00,1.7041,1.7043,1.70385,1.7039,58700000.0
2007-11-22 02:37:00,1.7039,1.704,1.7034,1.7039,141500000.0
2007-11-22 02:38:00,1.7039,1.704,1.70355,1.70365,50700000.0
2007-11-22 02:39:00,1.70365,1.70365,1.70165,1.70165,271100000.0
2007-11-22 02:40:00,1.70155,1.70165,1.70055,1.7013,231800000.0
2007-11-22 02:41:00,1.70175,1.70205,1.70145,1.7015,74200000.0
2007-11-22 02:42:00,1.7016,1.702,1.70155,1.7018,136100000.0
2007-11-22 02:43:00,1.70185,1.70265,1.7015,1.70265,324400000.0
2007-11-22 02:44:00,1.70265,1.70285,1.70185,1.7023,200100000.0
2007-11-22 02:45:00,1.7023,1.7028,1.70225,1.70225,163300000.0
2007-11-22 02:46:00,1.70225,1.7025,1.7022,1.70225,53700000.0
2007-11-22 02:47:00,1.70225,1.7024,1.70215,1.7023,99800000.0
2007-11-22 02:48:00,1.7023,1.70235,1.70185,1.7021,314800000.0
2007-11-22 02:49:00,1.70215,1.7037,1.70215,1.7027,275500000.0
2007-11-22 02:50:00,1.70285,1.7033,1.70265,1.70315,314600000.0
2007-11-22 02:51:00,1.70315,1.70315,1.7024,1.70285,139400000.0
2007-11-22 02:52:00,1.70285,1.7033,1.70225,1.70305,263400000.0
2007-11-22 02:53:00,1.70305,1.7031,1.7022,1.70275,201700000.0
2007-11-22 02:54:00,1.70275,1.7036,1.70235,1.7036,96800000.0
2007-11-22 02:55:00,1.7036,1.7038,1.70285,1.70375,125600000.0
2007-11-22 02:56:00,1.7038,1.70475,1.70345,1.70465,332900000.0
2007-11-22 02:57:00,1.70465,1.70525,1.70445,1.70525,107000000.0
2007-11-22 02:58:00,1.70525,1.70585,1.70485,1.70585,205400000.0
2007-11-22 02:59:00,1.70585,1.70595,1.70385,1.70435,135900000.0
2007-11-22 03:00:00,1.70435,1.7047,1.70415,1.7047,157800000.0
2007-11-22 03:01:00,1.7047,1.7071,1.70465,1.7071,174700000.0
2007-11-22 03:02:00,1.7072,1.7082,1.70675,1.70705,373500000.0
2007-11-22 03:03:00,1.7071,1.70895,1.70655,1.708,268700000.0
2007-11-22 03:04:00,1.70805,1.70905,1.708,1.70905,161100000.0
2007-11-22 03:05:00,1.70915,1.70955,1.7086,1.709,82900000.0
2007-11-22 03:06:00,1.7087,1.7089,1.7069,1.7077,172000000.0
2007-11-22 03:07:00,1.70765,1.7086,1.70735,1.7083,238800000.0
2007-11-22 03:08:00,1.7083,1.7083,1.7076,1.70775,39100000.0
2007-11-22 03:09:00,1.70775,1.70815,1.70765,1.70815,36300000.0
2007-11-22 03:10:00,1.70815,1.7084,1.70785,1.708,35100000.0
2007-11-22 03:11:00,1.708,1.7083,1.70785,1.7082,49800000.0
2007-11-22 03:12:00,1.70805,1.70845,1.70785,1.7084,20200000.0
2007-11-22 03:13:00,1.7084,1.709,1.70795,1.7087,19000000.0
2007-11-22 03:14:00,1.7087,1.70885,1.70785,1.70885,244500000.0
2007-11-22 03:15:00,1.7088,1.7091,1.70785,1.70805,74600000.0
2007-11-22 03:16:00,1.70805,1.7081,1.70775,1.7079,25200000.0
2007-11-22 03:17:00,1.7079,1.708,1.7077,1.7077,14100000.0
2007-11-22 03:18:00,1.7079,1.7079,1.70745,1.7078,30900000.0
2007-11-22 03:19:00,1.7078,1.7081,1.70775,1.7079,10300000.0
2007-11-22 03:20:00,1.70785,1.7081,1.70775,1.7081,7600000.0
2007-11-22 03:21:00,1.7081,1.7083,1.70795,1.7081,34500000.0
2007-11-22 03:22:00,1.7081,1.7081,1.70755,1.7079,47200000.0
2007-11-22 03:23:00,1.7079,1.70805,1.7076,1.708,55000000.0
2007-11-22 03:24:00,1.708,1.70815,1.7079,1.708,39700000.0
2007-11-22 03:25:00,1.708,1.708,1.7071,1.7072,163500000.0
2007-11-22 03:26:00,1.7072,1.7078,1.70715,1.7075,148300000.0
2007-11-22 03:27:00,1.7075,1.7077,1.70685,1.7069,57500000.0
2007-11-22 03:28:00,1.7069,1.7071,1.70545,1.70595,122600000.0
2007-11-22 03:29:00,1.70595,1.7063,1.7058,1.70605,444000000.0
2007-11-22 03:30:00,1.70605,1.7063,1.70605,1.7061,179200000.0
2007-11-22 03:31:00,1.7061,1.7061,1.7061,1.7061,110400000.0
2007-11-22 03:32:00,1.7061,1.7061,1.7047,1.7049,349700000.0
2007-11-22 03:33:00,1.70485,1.7049,1.70375,1.7043,452600000.0
2007-11-22 03:34:00,1.7043,1.7045,1.7035,1.70425,190200000.0
2007-11-22 03:35:00,1.70425,1.7045,1.70405,1.70425,155000000.0
2007-11-22 03:36:00,1.70435,1.7048,1.7043,1.7048,24300000.0
2007-11-22 03:37:00,1.70475,1.7055,1.70475,1.70525,33600000.0
2007-11-22 03:38:00,1.7053,1.7053,1.70385,1.70385,253000000.0
2007-11-22 03:39:00,1.7039,1.7048,1.7039,1.70475,129800000.0
2007-11-22 03:40:00,1.70475,1.7048,1.7042,1.7042,257300000.0
2007-11-22 03:41:00,1.7042,1.70455,1.70405,1.70415,60900000.0
2007-11-22 03:42:00,1.7041,1.7054,1.70405,1.705,95800000.0
2007-11-22 03:43:00,1.705,1.7051,1.70495,1.705,6400000.0
2007-11-22 03:44:00,1.705,1.7051,1.7039,1.7042,280300000.0
2007-11-22 03:45:00,1.7043,1.7046,1.7034,1.7037,162900000.0
2007-11-22 03:46:00,1.7036,1.7047,1.7035,1.70465,301500000.0
2007-11-22 03:47:00,1.7046,1.7053,1.7046,1.70505,237100000.0
2007-11-22 03:48:00,1.70505,1.7062,1.70485,1.705,349200000.0
2007-11-22 03:49:00,1.705,1.7054,1.70475,1.7051,398900000.0
2007-11-22 03:50:00,1.7051,1.7051,1.7044,1.70455,284700000.0
2007-11-22 03:51:00,1.70455,1.7052,1.70435,1.7051,295800000.0
2007-11-22 03:52:00,1.7051,1.7052,1.70475,1.7049,47400000.0
2007-11-22 03:53:00,1.7049,1.7055,1.70475,1.70545,97100000.0
2007-11-22 03:54:00,1.70545,1.7056,1.705,1.7053,113100000.0
2007-11-22 03:55:00,1.7053,1.70545,1.70495,1.7052,69200000.0
2007-11-22 03:56:00,1.7052,1.70545,1.70485,1.7053,84300000.0
2007-11-22 03:57:00,1.7053,1.7054,1.70485,1.70525,86000000.0
2007-11-22 03:58:00,1.70515,1.7053,1.70415,1.70455,335200000.0
2007-11-22 03:59:00,1.7045,1.7046,1.70405,1.70405,201500000.0
2007-11-22 04:00:00,1.70425,1.7044,1.70385,1.70385,231000000.0
2007-11-22 04:01:00,1.70385,1.704,1.70355,1.7037,315400000.0
2007-11-22 04:02:00,1.7037,1.70415,1.70335,1.70335,105800000.0
2007-11-22 04:03:00,1.70335,1.7043,1.70305,1.704,384200000.0
2007-11-22 04:04:00,1.704,1.7045,1.7039,1.7041,350400000.0
2007-11-22 04:05:00,1.7041,1.70455,1.704,1.7045,237900000.0
2007-11-22 04:06:00,1.7046,1.7052,1.70415,1.70495,271200000.0
2007-11-22 04:07:00,1.7051,1.7052,1.70475,1.70505,65800000.0
2007-11-22 04:08:00,1.70505,1.7054,1.70455,1.7047,82900000.0
2007-11-22 04:09:00,1.7047,1.7051,1.70465,1.70495,102500000.0
2007-11-22 04:10:00,1.70495,1.7051,1.70375,1.70485,145400000.0
2007-11-22 04:11:00,1.7049,1.705,1.7039,1.7049,124100000.0
2007-11-22 04:12:00,1.7049,1.7049,1.7042,1.7044,117300000.0
2007-11-22 04:13:00,1.70435,1.7045,1.70405,1.7041,96500000.0
2007-11-22 04:14:00,1.70425,1.7045,1.704,1.7045,49800000.0
2007-11-22 04:15:00,1.7045,1.70455,1.70425,1.70425,35700000.0
2007-11-22 04:16:00,1.70425,1.7044,1.70415,1.7044,70900000.0
2007-11-22 04:17:00,1.7044,1.7044,1.70365,1.70365,243200000.0
2007-11-22 04:18:00,1.70375,1.7044,1.70375,1.70385,144800000.0
2007-11-22 04:19:00,1.70385,1.7043,1.70375,1.70405,121100000.0
2007-11-22 04:20:00,1.70405,1.7041,1.70385,1.7041,33400000.0
2007-11-22 04:21:00,1.7041,1.7042,1.70365,1.70385,101800000.0
2007-11-22 04:22:00,1.70395,1.70515,1.7039,1.70515,41800000.0
2007-11-22 04:23:00,1.70525,1.70525,1.70405,1.70455,217500000.0
2007-11-22 04:24:00,1.70455,1.7048,1.704,1.704,49400000.0
2007-11-22 04:25:00,1.704,1.7042,1.70385,1.704,75400000.0
2007-11-22 04:26:00,1.70395,1.7043,1.7036,1.7036,127400000.0
2007-11-22 04:27:00,1.70355,1.7047,1.7035,1.7047,184700000.0
2007-11-22 04:28:00,1.7047,1.7048,1.7039,1.70395,168700000.0
2007-11-22 04:29:00,1.704,1.7043,1.70365,1.70395,318500000.0
2007-11-22 04:30:00,1.7041,1.7043,1.70375,1.7041,105200000.0
2007-11-22 04:31:00,1.7041,1.7045,1.70395,1.7045,42100000.0
2007-11-22 04:32:00,1.7045,1.7047,1.70395,1.7041,219500000.0
2007-11-22 04:33:00,1.7041,1.7041,1.7034,1.7039,193500001.0
2007-11-22 04:34:00,1.7039,1.7039,1.70335,1.70385,61000000.0
2007-11-22 04:35:00,1.7039,1.7039,1.70365,1.7038,12500000.0
2007-11-22 04:36:00,1.7038,1.7039,1.70345,1.7038,53700000.0
2007-11-22 04:37:00,1.7038,1.7039,1.7035,1.70385,20800000.0
2007-11-22 04:38:00,1.7039,1.704,1.7036,1.7038,30800000.0
2007-11-22 04:39:00,1.7039,1.70425,1.7038,1.7041,52400000.0
2007-11-22 04:40:00,1.7041,1.7042,1.7036,1.7037,29100000.0
2007-11-22 04:41:00,1.7037,1.70385,1.70315,1.7033,19300000.0
2007-11-22 04:42:00,1.7033,1.7035,1.70265,1.7028,78900000.0
2007-11-22 04:43:00,1.7028,1.70295,1.70245,1.7029,157000000.0
2007-11-22 04:44:00,1.7029,1.7036,1.7029,1.7036,101000000.0
2007-11-22 04:45:00,1.7036,1.7042,1.70345,1.70395,109800000.0
2007-11-22 04:46:00,1.70395,1.70395,1.70305,1.7032,83200000.0
2007-11-22 04:47:00,1.7032,1.7032,1.7028,1.7028,70000000.0
2007-11-22 04:48:00,1.7028,1.7029,1.70245,1.70255,100700000.0
2007-11-22 04:49:00,1.70245,1.7031,1.70245,1.70265,199400000.0
2007-11-22 04:50:00,1.7027,1.70315,1.70235,1.7025,390400000.0
2007-11-22 04:51:00,1.7026,1.7026,1.70205,1.7026,47800000.0
2007-11-22 04:52:00,1.7026,1.7026,1.70195,1.70245,83900000.0
2007-11-22 04:53:00,1.7025,1.70335,1.7023,1.70335,228600000.0
2007-11-22 04:54:00,1.7032,1.70335,1.70295,1.70335,103100000.0
2007-11-22 04:55:00,1.70335,1.70375,1.7026,1.7028,357200000.0
2007-11-22 04:56:00,1.7028,1.7033,1.7026,1.7033,80300000.0
2007-11-22 04:57:00,1.7033,1.7036,1.70295,1.70295,54200000.0
2007-11-22 04:58:00,1.70295,1.703,1.70285,1.703,40700000.0
2007-11-22 04:59:00,1.7028,1.7032,1.7026,1.7032,18300000.0
2007-11-22 05:00:00,1.7032,1.7032,1.70245,1.7026,176400000.0
2007-11-22 05:01:00,1.7026,1.703,1.70235,1.7028,236000000.0
2007-11-22 05:02:00,1.7028,1.7029,1.70275,1.70275,35200000.0
2007-11-22 05:03:00,1.70265,1.70295,1.7024,1.7026,41300000.0
2007-11-22 05:04:00,1.7026,1.70285,1.70255,1.70285,195300000.0
2007-11-22 05:05:00,1.70285,1.7031,1.70255,1.7031,79000000.0
2007-11-22 05:06:00,1.7031,1.70315,1.70285,1.70295,18100000.0
2007-11-22 05:07:00,1.70295,1.7032,1.70295,1.7032,43300000.0
2007-11-22 05:08:00,1.7031,1.7031,1.7027,1.703,80200000.0
2007-11-22 05:09:00,1.7029,1.7029,1.70215,1.70235,231000000.0
2007-11-22 05:10:00,1.70225,1.7028,1.70225,1.70245,184700000.0
2007-11-22 05:11:00,1.70245,1.7028,1.70245,1.7028,238300000.0
2007-11-22 05:12:00,1.7028,1.7032,1.70265,1.703,132700000.0
2007-11-22 05:13:00,1.703,1.7035,1.70255,1.7026,466800000.0
2007-11-22 05:14:00,1.7026,1.703,1.70255,1.70265,186600000.0
2007-11-22 05:15:00,1.70265,1.70305,1.7025,1.7025,247100000.0
2007-11-22 05:16:00,1.70265,1.703,1.7024,1.70245,103500000.0
2007-11-22 05:17:00,1.70245,1.7028,1.70235,1.70265,42900000.0
2007-11-22 05:18:00,1.7027,1.7028,1.702,1.70205,224000000.0
2007-11-22 05:19:00,1.70205,1.70255,1.7018,1.70245,72400000.0
2007-11-22 05:20:00,1.70245,1.7027,1.7023,1.70255,77700000.0
2007-11-22 05:21:00,1.70255,1.7026,1.70205,1.7024,149000000.0
2007-11-22 05:22:00,1.7024,1.7025,1.7021,1.7025,116600000.0
2007-11-22 05:23:00,1.7025,1.7029,1.7024,1.7026,138600000.0
2007-11-22 05:24:00,1.7026,1.7026,1.7018,1.702,94600000.0
2007-11-22 05:25:00,1.70205,1.70245,1.70205,1.7024,64700000.0
2007-11-22 05:26:00,1.7024,1.70245,1.70215,1.70215,59400000.0
2007-11-22 05:27:00,1.70215,1.70225,1.7018,1.70205,73300000.0
2007-11-22 05:28:00,1.70205,1.70205,1.70145,1.7019,191900000.0
2007-11-22 05:29:00,1.7019,1.7021,1.70165,1.702,125700000.0
2007-11-22 05:30:00,1.7019,1.70215,1.70175,1.70175,68000000.0
2007-11-22 05:31:00,1.70175,1.7023,1.70135,1.70135,129900000.0
2007-11-22 05:32:00,1.70135,1.7018,1.7011,1.7017,133500000.0
2007-11-22 05:33:00,1.7017,1.7022,1.7017,1.702,96700000.0
2007-11-22 05:34:00,1.702,1.70215,1.70135,1.7014,56200000.0
2007-11-22 05:35:00,1.7014,1.7014,1.7007,1.7013,396700000.0
2007-11-22 05:36:00,1.7013,1.7022,1.70105,1.70205,206500000.0
2007-11-22 05:37:00,1.70205,1.70215,1.70145,1.7015,82400000.0
2007-11-22 05:38:00,1.7015,1.702,1.70145,1.70155,48500000.0
2007-11-22 05:39:00,1.70155,1.70155,1.70055,1.7008,171900000.0
2007-11-22 05:40:00,1.70075,1.701,1.70045,1.701,349800000.0
2007-11-22 05:41:00,1.701,1.7011,1.70075,1.701,52400000.0
2007-11-22 05:42:00,1.701,1.7011,1.7005,1.70085,110500000.0
2007-11-22 05:43:00,1.70085,1.70095,1.70035,1.70095,98100000.0
2007-11-22 05:44:00,1.70095,1.70105,1.70065,1.70075,70600000.0
2007-11-22 05:45:00,1.70075,1.70085,1.7006,1.70065,190000000.0
2007-11-22 05:46:00,1.70065,1.7009,1.70025,1.70065,158400000.0
2007-11-22 05:47:00,1.70065,1.701,1.70015,1.70065,227100000.0
2007-11-22 05:48:00,1.70065,1.7009,1.70055,1.70055,20900000.0
2007-11-22 05:49:00,1.70055,1.7007,1.69985,1.7,275300000.0
2007-11-22 05:50:00,1.69995,1.7002,1.6999,1.7001,39500000.0
2007-11-22 05:51:00,1.7001,1.7001,1.69975,1.6999,65200000.0
2007-11-22 05:52:00,1.69995,1.7,1.69855,1.6986,115500000.0
2007-11-22 05:53:00,1.6986,1.6992,1.6983,1.69865,245700000.0
2007-11-22 05:54:00,1.69875,1.69945,1.6983,1.69845,198900000.0
2007-11-22 05:55:00,1.69825,1.69825,1.69695,1.6981,174200000.0
2007-11-22 05:56:00,1.69815,1.69855,1.69795,1.6981,68400000.0
2007-11-22 05:57:00,1.6981,1.6993,1.69795,1.6986,235900000.0
2007-11-22 05:58:00,1.6986,1.6988,1.69795,1.6986,54100000.0
2007-11-22 05:59:00,1.6986,1.69865,1.69745,1.69805,279000000.0
2007-11-22 06:00:00,1.69805,1.69805,1.69725,1.698,249400000.0
2007-11-22 06:01:00,1.698,1.6982,1.69765,1.6979,192700000.0
2007-11-22 06:02:00,1.69785,1.69845,1.69375,1.6952,618700000.0
2007-11-22 06:03:00,1.6952,1.6954,1.69395,1.69395,672900000.0
2007-11-22 06:04:00,1.6941,1.6947,1.69385,1.6942,520300000.0
2007-11-22 06:05:00,1.6942,1.6945,1.69055,1.6927,500600000.0
2007-11-22 06:06:00,1.6927,1.6927,1.68975,1.69055,908800000.0
2007-11-22 06:07:00,1.6906,1.6923,1.69025,1.69225,511100000.0
2007-11-22 06:08:00,1.69225,1.69225,1.69025,1.69105,489600000.0
2007-11-22 06:09:00,1.691,1.69245,1.69025,1.69195,454400000.0
2007-11-22 06:10:00,1.692,1.6925,1.69155,1.6917,611300000.0
2007-11-22 06:11:00,1.6917,1.6926,1.6917,1.6924,548500000.0
2007-11-22 06:12:00,1.6924,1.69365,1.6924,1.6934,162300000.0
2007-11-22 06:13:00,1.69365,1.6941,1.6932,1.6941,318400000.0
2007-11-22 06:14:00,1.6942,1.69525,1.69375,1.69375,684100000.0
2007-11-22 06:15:00,1.69375,1.6946,1.6937,1.6946,587500000.0
2007-11-22 06:16:00,1.6946,1.6948,1.69385,1.69415,916500001.0
2007-11-22 06:17:00,1.69425,1.69555,1.69395,1.69545,614600000.0
2007-11-22 06:18:00,1.69545,1.6955,1.6942,1.6945,711300000.0
2007-11-22 06:19:00,1.6946,1.6958,1.69445,1.69545,577200000.0
2007-11-22 06:20:00,1.6955,1.69655,1.69485,1.69575,300800000.0
2007-11-22 06:21:00,1.69565,1.6964,1.69545,1.6963,244300000.0
2007-11-22 06:22:00,1.6963,1.69645,1.6953,1.6953,355300000.0
2007-11-22 06:23:00,1.6953,1.696,1.6953,1.6959,125800000.0
2007-11-22 06:24:00,1.6959,1.6971,1.6957,1.6961,335700000.0
2007-11-22 06:25:00,1.696,1.6964,1.6956,1.6957,346200000.0
2007-11-22 06:26:00,1.6958,1.6961,1.69575,1.6961,118000000.0
2007-11-22 06:27:00,1.6961,1.69655,1.69585,1.69585,55000000.0
2007-11-22 06:28:00,1.69585,1.69625,1.69565,1.69625,111500000.0
2007-11-22 06:29:00,1.69625,1.69665,1.6962,1.6962,223699997.0
2007-11-22 06:30:00,1.6962,1.69775,1.6959,1.6975,438000000.0
2007-11-22 06:31:00,1.6975,1.69765,1.69705,1.6974,82100000.0
2007-11-22 06:32:00,1.69745,1.69825,1.6972,1.6972,181800000.0
2007-11-22 06:33:00,1.69735,1.69785,1.6969,1.69775,399300000.0
2007-11-22 06:34:00,1.69775,1.6978,1.69715,1.69755,151200000.0
2007-11-22 06:35:00,1.69755,1.69755,1.69705,1.6971,184800000.0
2007-11-22 06:36:00,1.6971,1.69745,1.6969,1.69715,304500000.0
2007-11-22 06:37:00,1.69715,1.6972,1.69645,1.69655,53000000.0
2007-11-22 06:38:00,1.69655,1.6969,1.69655,1.6969,47400000.0
2007-11-22 06:39:00,1.6969,1.697,1.69675,1.69675,8600000.0
2007-11-22 06:40:00,1.69675,1.69675,1.69655,1.6967,13800000.0
2007-11-22 06:41:00,1.69675,1.69735,1.6966,1.6966,42000000.0
2007-11-22 06:42:00,1.6966,1.69715,1.6966,1.69715,73800000.0
2007-11-22 06:43:00,1.69715,1.6977,1.69685,1.6977,79800000.0
2007-11-22 06:44:00,1.6977,1.69815,1.69735,1.69815,98800000.0
2007-11-22 06:45:00,1.69815,1.69835,1.69745,1.69795,110900000.0
2007-11-22 06:46:00,1.69795,1.69805,1.69755,1.6978,30100000.0
2007-11-22 06:47:00,1.6978,1.6979,1.69755,1.6976,25700000.0
2007-11-22 06:48:00,1.6976,1.6979,1.69705,1.69715,59900000.0
2007-11-22 06:49:00,1.69715,1.6973,1.69705,1.6972,35100000.0
2007-11-22 06:50:00,1.6971,1.6973,1.6968,1.6968,235600000.0
2007-11-22 06:51:00,1.6968,1.6975,1.69675,1.69685,162500000.0
2007-11-22 06:52:00,1.69685,1.6972,1.6968,1.6971,67700000.0
2007-11-22 06:53:00,1.69725,1.6973,1.69695,1.69705,46700000.0
2007-11-22 06:54:00,1.69705,1.6973,1.697,1.6973,26300000.0
2007-11-22 06:55:00,1.6973,1.6979,1.69725,1.6979,52000000.0
2007-11-22 06:56:00,1.6979,1.6979,1.69755,1.69775,18000000.0
2007-11-22 06:57:00,1.6978,1.6978,1.69705,1.69745,59300000.0
2007-11-22 06:58:00,1.6974,1.6977,1.6974,1.6976,28900000.0
2007-11-22 06:59:00,1.6976,1.6977,1.6974,1.6974,41400000.0
2007-11-22 07:00:00,1.6974,1.6976,1.69715,1.69745,67800000.0
2007-11-22 07:01:00,1.6975,1.6975,1.69715,1.6972,19100000.0
2007-11-22 07:02:00,1.6972,1.6974,1.6971,1.69735,70900000.0
2007-11-22 07:03:00,1.6974,1.6974,1.69725,1.69735,8700000.0
2007-11-22 07:04:00,1.69735,1.69735,1.6968,1.697,35200000.0
2007-11-22 07:05:00,1.697,1.6971,1.6968,1.6969,52500000.0
2007-11-22 07:06:00,1.6969,1.697,1.69565,1.6959,116300000.0
2007-11-22 07:07:00,1.6959,1.6962,1.6955,1.6961,176400000.0
2007-11-22 07:08:00,1.6961,1.6968,1.6961,1.69665,42700000.0
2007-11-22 07:09:00,1.69665,1.6971,1.69645,1.6968,59700000.0
2007-11-22 07:10:00,1.6968,1.6968,1.6967,1.6967,13300000.0
2007-11-22 07:11:00,1.6967,1.6971,1.69635,1.697,28600000.0
2007-11-22 07:12:00,1.697,1.6971,1.69675,1.69675,16000000.0
2007-11-22 07:13:00,1.69675,1.6973,1.69675,1.69705,13000000.0
2007-11-22 07:14:00,1.69705,1.6975,1.69615,1.69615,75500000.0
2007-11-22 07:15:00,1.69615,1.6968,1.69615,1.6966,144300000.0
2007-11-22 07:16:00,1.6966,1.69725,1.6966,1.69695,42400000.0
2007-11-22 07:17:00,1.6969,1.69715,1.69675,1.69715,19600000.0
2007-11-22 07:18:00,1.6969,1.6974,1.6967,1.6967,121700000.0
2007-11-22 07:19:00,1.6968,1.6971,1.69615,1.69685,187200000.0
2007-11-22 07:20:00,1.69685,1.69705,1.69645,1.6966,255600000.0
2007-11-22 07:21:00,1.69665,1.697,1.69655,1.6966,118500000.0
2007-11-22 07:22:00,1.6966,1.6966,1.6949,1.69505,140300000.0
2007-11-22 07:23:00,1.69505,1.69545,1.69495,1.6953,70800000.0
2007-11-22 07:24:00,1.69535,1.6957,1.6947,1.69495,229100000.0
2007-11-22 07:25:00,1.69495,1.695,1.69435,1.695,349200000.0
2007-11-22 07:26:00,1.695,1.695,1.6949,1.6949,16800000.0
2007-11-22 07:27:00,1.695,1.6956,1.69495,1.69555,50600000.0
2007-11-22 07:28:00,1.6955,1.69565,1.6953,1.69555,27900000.0
2007-11-22 07:29:00,1.69555,1.6956,1.69455,1.69495,75100000.0
2007-11-22 07:30:00,1.6949,1.69525,1.69485,1.69505,70500000.0
2007-11-22 07:31:00,1.69505,1.69565,1.69505,1.69565,143600000.0
2007-11-22 07:32:00,1.69565,1.69645,1.69535,1.69635,154600000.0
2007-11-22 07:33:00,1.6964,1.697,1.69595,1.69695,115700000.0
2007-11-22 07:34:00,1.697,1.6971,1.69655,1.6968,141000000.0
2007-11-22 07:35:00,1.6968,1.6969,1.69665,1.6967,58400000.0
2007-11-22 07:36:00,1.69655,1.69685,1.69645,1.6966,56000000.0
2007-11-22 07:37:00,1.6968,1.6968,1.69605,1.69605,65900000.0
2007-11-22 07:38:00,1.69605,1.69605,1.69495,1.69525,498799999.0
2007-11-22 07:39:00,1.69525,1.6959,1.69525,1.69555,263100000.0
2007-11-22 07:40:00,1.69555,1.6959,1.69485,1.6956,143200000.0
2007-11-22 07:41:00,1.6956,1.6959,1.69545,1.6958,32200000.0
2007-11-22 07:42:00,1.6958,1.696,1.69555,1.6959,120300000.0
2007-11-22 07:43:00,1.6959,1.6959,1.69565,1.69565,10700000.0
2007-11-22 07:44:00,1.69565,1.6959,1.6955,1.6959,45500000.0
2007-11-22 07:45:00,1.6959,1.6959,1.69565,1.6959,164700000.0
2007-11-22 07:46:00,1.6959,1.6959,1.69565,1.6957,47600000.0
2007-11-22 07:47:00,1.6957,1.6959,1.69555,1.69555,87700000.0
2007-11-22 07:48:00,1.69555,1.69575,1.69515,1.69575,18100000.0
2007-11-22 07:49:00,1.6958,1.6961,1.69545,1.6958,136600000.0
2007-11-22 07:50:00,1.69585,1.696,1.6957,1.6957,17100000.0
2007-11-22 07:51:00,1.6957,1.6959,1.69555,1.69555,43100000.0
2007-11-22 07:52:00,1.6953,1.69585,1.6953,1.69585,22400000.0
2007-11-22 07:53:00,1.69585,1.6962,1.69555,1.69605,65500000.0
2007-11-22 07:54:00,1.69575,1.6962,1.69575,1.696,22800000.0
2007-11-22 07:55:00,1.69595,1.6961,1.695,1.69545,156500000.0
2007-11-22 07:56:00,1.69525,1.69575,1.69525,1.69555,66700000.0
2007-11-22 07:57:00,1.69575,1.6958,1.69535,1.69555,89700000.0
2007-11-22 07:58:00,1.69525,1.6958,1.69525,1.6957,6800000.0
2007-11-22 07:59:00,1.6957,1.69575,1.6953,1.6956,8700000.0
2007-11-22 08:00:00,1.6956,1.6959,1.69545,1.6955,19600000.0
2007-11-22 08:01:00,1.6955,1.69585,1.6955,1.69555,40100000.0
2007-11-22 08:02:00,1.69555,1.6958,1.69545,1.69575,46600000.0
2007-11-22 08:03:00,1.69575,1.69575,1.6954,1.6954,10700000.0
2007-11-22 08:04:00,1.6954,1.6956,1.69535,1.6956,42600000.0
2007-11-22 08:05:00,1.69575,1.696,1.69575,1.696,43100000.0
2007-11-22 08:06:00,1.696,1.6968,1.69575,1.6964,234600000.0
2007-11-22 08:07:00,1.6964,1.6971,1.69605,1.6971,190900000.0
2007-11-22 08:08:00,1.6971,1.6976,1.6969,1.69745,27400000.0
2007-11-22 08:09:00,1.69745,1.69795,1.69715,1.6974,97400000.0
2007-11-22 08:10:00,1.69755,1.698,1.69725,1.6975,177600000.0
2007-11-22 08:11:00,1.6975,1.6976,1.6972,1.69755,91000000.0
2007-11-22 08:12:00,1.6975,1.6975,1.6969,1.6972,113900000.0
2007-11-22 08:13:00,1.6972,1.6975,1.6971,1.6971,64800000.0
2007-11-22 08:14:00,1.6971,1.6974,1.6971,1.6974,64800000.0
2007-11-22 08:15:00,1.6974,1.6974,1.6973,1.6973,69600000.0
2007-11-22 08:16:00,1.6973,1.6974,1.697,1.6971,109700000.0
2007-11-22 08:17:00,1.6971,1.698,1.6971,1.698,98500000.0
2007-11-22 08:18:00,1.698,1.6983,1.6978,1.69825,88500000.0
2007-11-22 08:19:00,1.69825,1.6985,1.6982,1.69835,60100000.0
2007-11-22 08:20:00,1.69835,1.6999,1.6982,1.6992,188800000.0
2007-11-22 08:21:00,1.69925,1.69985,1.69865,1.6993,100600000.0
2007-11-22 08:22:00,1.6993,1.70075,1.6978,1.699,368200000.0
2007-11-22 08:23:00,1.6989,1.69955,1.69825,1.6991,155100000.0
2007-11-22 08:24:00,1.6991,1.69955,1.6989,1.69905,108500000.0
2007-11-22 08:25:00,1.69905,1.69955,1.69895,1.6993,110000000.0
2007-11-22 08:26:00,1.6993,1.69935,1.69855,1.69885,58200000.0
2007-11-22 08:27:00,1.69895,1.6994,1.6989,1.6994,77500000.0
2007-11-22 08:28:00,1.6994,1.7006,1.6994,1.7005,40900000.0
2007-11-22 08:29:00,1.7008,1.70155,1.7005,1.70115,201200000.0
2007-11-22 08:30:00,1.7012,1.70305,1.70105,1.70295,111600000.0
2007-11-22 08:31:00,1.70295,1.70295,1.7017,1.7017,187600000.0
2007-11-22 08:32:00,1.7017,1.7023,1.70135,1.7023,54400000.0
2007-11-22 08:33:00,1.7023,1.7029,1.70125,1.70135,127700000.0
2007-11-22 08:34:00,1.7013,1.70225,1.7006,1.7006,246800000.0
2007-11-22 08:35:00,1.7006,1.70125,1.7006,1.7011,153100000.0
2007-11-22 08:36:00,1.7013,1.7016,1.7013,1.7014,170700000.0
2007-11-22 08:37:00,1.7014,1.70175,1.7013,1.7013,148100000.0
2007-11-22 08:38:00,1.7013,1.7014,1.7003,1.7003,78700000.0
2007-11-22 08:39:00,1.7003,1.70125,1.70025,1.7009,111200000.0
2007-11-22 08:40:00,1.70085,1.70105,1.70015,1.70045,162100000.0
2007-11-22 08:41:00,1.7004,1.701,1.70015,1.7005,349000000.0
2007-11-22 08:42:00,1.70055,1.70065,1.6998,1.7006,226800000.0
2007-11-22 08:43:00,1.70065,1.70065,1.70025,1.70035,43500000.0
2007-11-22 08:44:00,1.70035,1.70055,1.6997,1.7,377399999.0
2007-11-22 08:45:00,1.7,1.70065,1.7,1.70065,42900000.0
2007-11-22 08:46:00,1.70065,1.70075,1.70025,1.7004,50700000.0
2007-11-22 08:47:00,1.7005,1.7005,1.69995,1.69995,127900000.0
2007-11-22 08:48:00,1.7001,1.70095,1.6999,1.70095,249300000.0
2007-11-22 08:49:00,1.70095,1.70125,1.69975,1.69985,385600000.0
2007-11-22 08:50:00,1.7,1.7014,1.6999,1.70065,229900000.0
2007-11-22 08:51:00,1.70065,1.70135,1.7005,1.70075,434600000.0
2007-11-22 08:52:00,1.70075,1.7015,1.7004,1.70075,189500000.0
2007-11-22 08:53:00,1.70075,1.70145,1.7004,1.7013,164600000.0
2007-11-22 08:54:00,1.7013,1.70175,1.70085,1.70125,354200000.0
2007-11-22 08:55:00,1.70125,1.702,1.70125,1.70185,107600000.0
2007-11-22 08:56:00,1.70185,1.7028,1.70085,1.70165,221000000.0
2007-11-22 08:57:00,1.70165,1.70255,1.70155,1.7017,297300000.0
2007-11-22 08:58:00,1.7016,1.70235,1.70155,1.70165,134500000.0
2007-11-22 08:59:00,1.70165,1.70165,1.70075,1.70165,284100000.0
2007-11-22 09:00:00,1.70165,1.70175,1.70075,1.70125,70300000.0
2007-11-22 09:01:00,1.70125,1.7019,1.70115,1.70175,81600000.0
2007-11-22 09:02:00,1.70175,1.70185,1.70085,1.7016,154600000.0
2007-11-22 09:03:00,1.7016,1.70195,1.7014,1.7017,120000000.0
2007-11-22 09:04:00,1.7017,1.70185,1.7012,1.7016,66900000.0
2007-11-22 09:05:00,1.7016,1.702,1.70145,1.70175,62400000.0
2007-11-22 09:06:00,1.70175,1.70175,1.70075,1.70135,165700000.0
2007-11-22 09:07:00,1.7013,1.7014,1.69995,1.7,146200000.0
2007-11-22 09:08:00,1.7,1.70025,1.6999,1.7002,47100000.0
2007-11-22 09:09:00,1.7002,1.7002,1.6992,1.69995,207900000.0
2007-11-22 09:10:00,1.69995,1.70075,1.69965,1.70075,158600000.0
2007-11-22 09:11:00,1.70065,1.7009,1.69985,1.7003,411500000.0
2007-11-22 09:12:00,1.7003,1.70055,1.69965,1.69975,111400000.0
2007-11-22 09:13:00,1.69975,1.69995,1.69935,1.69935,151600000.0
2007-11-22 09:14:00,1.69935,1.7003,1.69935,1.6999,142900000.0
2007-11-22 09:15:00,1.69995,1.7007,1.6999,1.6999,470800000.0
2007-11-22 09:16:00,1.6999,1.70025,1.6991,1.6992,397399999.0
2007-11-22 09:17:00,1.6992,1.6994,1.6991,1.69935,92000000.0
2007-11-22 09:18:00,1.69935,1.69985,1.69935,1.69985,256200000.0
2007-11-22 09:19:00,1.69985,1.69995,1.69935,1.69975,317100000.0
2007-11-22 09:20:00,1.6997,1.7,1.69935,1.69975,229800000.0
2007-11-22 09:21:00,1.69975,1.70005,1.699,1.69905,97100000.0
2007-11-22 09:22:00,1.699,1.6991,1.69885,1.69895,150800000.0
2007-11-22 09:23:00,1.699,1.69955,1.6989,1.69955,172900000.0
2007-11-22 09:24:00,1.69955,1.69955,1.69885,1.6989,222700000.0
2007-11-22 09:25:00,1.69885,1.6992,1.6987,1.69875,259900000.0
2007-11-22 09:26:00,1.69875,1.6989,1.6986,1.69875,104900000.0
2007-11-22 09:27:00,1.6987,1.69915,1.6987,1.6989,375600000.0
2007-11-22 09:28:00,1.6989,1.6991,1.6985,1.6986,432300000.0
2007-11-22 09:29:00,1.6986,1.6986,1.69835,1.6985,423900000.0
2007-11-22 09:30:00,1.6984,1.6987,1.69815,1.6983,454400000.0
2007-11-22 09:31:00,1.6983,1.699,1.69825,1.699,264600000.0
2007-11-22 09:32:00,1.699,1.6996,1.6988,1.69915,418700000.0
2007-11-22 09:33:00,1.69915,1.6993,1.69855,1.6989,534399997.0
2007-11-22 09:34:00,1.6989,1.6992,1.69835,1.69845,455600000.0
2007-11-22 09:35:00,1.69835,1.69865,1.6974,1.69785,361300000.0
2007-11-22 09:36:00,1.69785,1.69825,1.69765,1.698,305700000.0
2007-11-22 09:37:00,1.698,1.6985,1.69775,1.69825,523200000.0
2007-11-22 09:38:00,1.69825,1.6985,1.6982,1.6985,353400000.0
2007-11-22 09:39:00,1.6985,1.69865,1.69815,1.69865,300200000.0
2007-11-22 09:40:00,1.6985,1.6986,1.698,1.6982,525799999.0
2007-11-22 09:41:00,1.6982,1.6985,1.69805,1.6982,331200001.0
2007-11-22 09:42:00,1.69815,1.6983,1.69775,1.6979,229000000.0
2007-11-22 09:43:00,1.69785,1.698,1.69775,1.6979,370700000.0
2007-11-22 09:44:00,1.6979,1.698,1.69775,1.6978,342100000.0
2007-11-22 09:45:00,1.6978,1.698,1.6977,1.69785,211400000.0
2007-11-22 09:46:00,1.6979,1.6984,1.6978,1.69835,182400000.0
2007-11-22 09:47:00,1.6984,1.6984,1.69795,1.69795,368300000.0
2007-11-22 09:48:00,1.69795,1.6982,1.6978,1.69795,263200000.0
2007-11-22 09:49:00,1.6981,1.6981,1.6972,1.69765,492900000.0
2007-11-22 09:50:00,1.69765,1.6984,1.69765,1.6983,505200003.0
2007-11-22 09:51:00,1.69825,1.69835,1.6979,1.69825,336199999.0
2007-11-22 09:52:00,1.69835,1.69835,1.6949,1.695,461300000.0
2007-11-22 09:53:00,1.695,1.69555,1.69465,1.6952,793100000.0
2007-11-22 09:54:00,1.6953,1.6955,1.69485,1.69535,374999999.0
2007-11-22 09:55:00,1.6954,1.6954,1.69425,1.69475,226700000.0
2007-11-22 09:56:00,1.69475,1.69535,1.69475,1.69535,262500000.0
2007-11-22 09:57:00,1.69535,1.69585,1.6952,1.69585,129200000.0
2007-11-22 09:58:00,1.69585,1.6962,1.69515,1.6953,301600000.0
2007-11-22 09:59:00,1.6953,1.6955,1.6951,1.6954,238900000.0
2007-11-22 10:00:00,1.6954,1.6954,1.6946,1.69495,409100000.0
2007-11-22 10:01:00,1.69505,1.6951,1.6943,1.6943,311900000.0
2007-11-22 10:02:00,1.6943,1.6946,1.6937,1.6937,395500000.0
2007-11-22 10:03:00,1.6937,1.69375,1.69325,1.6933,233200000.0
2007-11-22 10:04:00,1.6933,1.6933,1.69255,1.69265,407400000.0
2007-11-22 10:05:00,1.69265,1.69295,1.69175,1.69275,636400000.0
2007-11-22 10:06:00,1.69275,1.69285,1.69195,1.6922,622800000.0
2007-11-22 10:07:00,1.6922,1.69435,1.69195,1.6937,388300000.0
2007-11-22 10:08:00,1.6937,1.69385,1.69285,1.6933,314300000.0
2007-11-22 10:09:00,1.6933,1.69385,1.69315,1.69385,221100000.0
2007-11-22 10:10:00,1.6938,1.69425,1.69375,1.69425,159100000.0
2007-11-22 10:11:00,1.6942,1.6945,1.6936,1.6943,512700000.0
2007-11-22 10:12:00,1.6943,1.6944,1.69405,1.69435,362600000.0
2007-11-22 10:13:00,1.6943,1.6943,1.694,1.69425,274800000.0
2007-11-22 10:14:00,1.69425,1.6945,1.69355,1.6938,262300000.0
2007-11-22 10:15:00,1.6938,1.694,1.6933,1.6938,253800000.0
2007-11-22 10:16:00,1.6938,1.69415,1.6935,1.6941,273200000.0
2007-11-22 10:17:00,1.69415,1.6944,1.69365,1.69415,539400000.0
2007-11-22 10:18:00,1.6941,1.6941,1.6928,1.6928,541000000.0
2007-11-22 10:19:00,1.69285,1.69315,1.69265,1.69295,257300000.0
2007-11-22 10:20:00,1.69295,1.69315,1.692,1.69255,389600000.0
2007-11-22 10:21:00,1.6927,1.6927,1.69165,1.6922,258400000.0
2007-11-22 10:22:00,1.6922,1.693,1.6921,1.6927,156700000.0
2007-11-22 10:23:00,1.6927,1.6929,1.69255,1.6928,219800000.0
2007-11-22 10:24:00,1.6928,1.69315,1.69265,1.69315,126200000.0
2007-11-22 10:25:00,1.69315,1.6932,1.69255,1.6927,228600000.0
2007-11-22 10:26:00,1.69265,1.6929,1.69255,1.69285,179300000.0
2007-11-22 10:27:00,1.6929,1.6932,1.69275,1.6931,108800000.0
2007-11-22 10:28:00,1.6931,1.6933,1.69305,1.6933,121700000.0
2007-11-22 10:29:00,1.6934,1.6934,1.693,1.69305,185300000.0
2007-11-22 10:30:00,1.69305,1.6939,1.69305,1.6939,138000000.0
2007-11-22 10:31:00,1.6939,1.69405,1.69365,1.69405,171000000.0
2007-11-22 10:32:00,1.694,1.69575,1.69385,1.69535,508400001.0
2007-11-22 10:33:00,1.69535,1.696,1.6953,1.69565,311400000.0
2007-11-22 10:34:00,1.69565,1.6957,1.695,1.6957,448100000.0
2007-11-22 10:35:00,1.6957,1.6958,1.6954,1.69575,86400000.0
2007-11-22 10:36:00,1.69575,1.696,1.6952,1.69555,104400000.0
2007-11-22 10:37:00,1.69545,1.6956,1.6952,1.6952,74500000.0
2007-11-22 10:38:00,1.6952,1.69545,1.6946,1.69485,148100000.0
2007-11-22 10:39:00,1.69485,1.69525,1.6948,1.6951,85300000.0
2007-11-22 10:40:00,1.6951,1.69525,1.69425,1.69445,270800000.0
2007-11-22 10:41:00,1.69445,1.6945,1.69375,1.6945,83800000.0
2007-11-22 10:42:00,1.6946,1.6947,1.69445,1.6946,142200000.0
2007-11-22 10:43:00,1.6947,1.69505,1.6945,1.6949,397900000.0
2007-11-22 10:44:00,1.6949,1.69555,1.69455,1.69525,280100000.0
2007-11-22 10:45:00,1.6954,1.69705,1.69535,1.69695,330900000.0
2007-11-22 10:46:00,1.69685,1.69715,1.69655,1.6966,262800000.0
2007-11-22 10:47:00,1.6966,1.69745,1.69645,1.69725,193300000.0
2007-11-22 10:48:00,1.69725,1.6975,1.697,1.69715,388400000.0
2007-11-22 10:49:00,1.6973,1.6974,1.69555,1.6965,256100000.0
2007-11-22 10:50:00,1.6966,1.6969,1.69585,1.696,139700000.0
2007-11-22 10:51:00,1.696,1.69645,1.69585,1.6964,109400000.0
2007-11-22 10:52:00,1.69635,1.69665,1.69615,1.6964,323700001.0
2007-11-22 10:53:00,1.6964,1.6964,1.69625,1.6964,114000000.0
2007-11-22 10:54:00,1.6964,1.69665,1.69635,1.69635,111100000.0
2007-11-22 10:55:00,1.69635,1.69655,1.69555,1.69565,228699999.0
2007-11-22 10:56:00,1.69555,1.6961,1.69515,1.6959,152300000.0
2007-11-22 10:57:00,1.6959,1.6962,1.6957,1.696,185700000.0
2007-11-22 10:58:00,1.696,1.69615,1.6959,1.6961,53500000.0
2007-11-22 10:59:00,1.69615,1.69615,1.6957,1.6961,138000000.0
2007-11-22 11:00:00,1.6961,1.6961,1.69555,1.69605,85200000.0
2007-11-22 11:01:00,1.696,1.69685,1.696,1.69675,208300000.0
2007-11-22 11:02:00,1.69675,1.6974,1.6967,1.697,391800001.0
2007-11-22 11:03:00,1.69675,1.6973,1.69675,1.6973,409200000.0
2007-11-22 11:04:00,1.69735,1.69745,1.69715,1.69745,207500000.0
2007-11-22 11:05:00,1.69745,1.69745,1.69715,1.69715,245900000.0
2007-11-22 11:06:00,1.69725,1.6975,1.69685,1.6972,274300000.0
2007-11-22 11:07:00,1.69725,1.69745,1.69705,1.69705,304900000.0
2007-11-22 11:08:00,1.69705,1.6971,1.69645,1.69695,413000001.0
2007-11-22 11:09:00,1.697,1.69705,1.69675,1.69675,187600000.0
2007-11-22 11:10:00,1.6968,1.6968,1.69665,1.69675,76900000.0
2007-11-22 11:11:00,1.6967,1.69675,1.6966,1.6966,89300000.0
2007-11-22 11:12:00,1.6966,1.6966,1.69555,1.6962,282900000.0
2007-11-22 11:13:00,1.6961,1.6963,1.69545,1.6956,121200000.0
2007-11-22 11:14:00,1.6957,1.69675,1.6957,1.69675,261000000.0
2007-11-22 11:15:00,1.69675,1.69685,1.69665,1.69685,75600000.0
2007-11-22 11:16:00,1.69675,1.69705,1.69675,1.6969,50100000.0
2007-11-22 11:17:00,1.6969,1.6972,1.6969,1.6972,184300000.0
2007-11-22 11:18:00,1.6972,1.6972,1.6968,1.697,109400000.0
2007-11-22 11:19:00,1.697,1.697,1.6967,1.6968,121600000.0
2007-11-22 11:20:00,1.6968,1.6968,1.69645,1.6967,113100000.0
2007-11-22 11:21:00,1.6966,1.6968,1.6965,1.6966,84500000.0
2007-11-22 11:22:00,1.6966,1.69705,1.6966,1.69705,141100000.0
2007-11-22 11:23:00,1.69705,1.69715,1.69685,1.69705,99300000.0
2007-11-22 11:24:00,1.697,1.69715,1.6969,1.69705,21700000.0
2007-11-22 11:25:00,1.69705,1.69705,1.69675,1.69695,91500000.0
2007-11-22 11:26:00,1.69695,1.69715,1.69695,1.69715,30200000.0
2007-11-22 11:27:00,1.69705,1.69715,1.69695,1.6971,193800000.0
2007-11-22 11:28:00,1.69715,1.69725,1.69695,1.697,68800000.0
2007-11-22 11:29:00,1.69695,1.697,1.6964,1.69695,265100000.0
2007-11-22 11:30:00,1.69695,1.69695,1.69675,1.69695,149400000.0
2007-11-22 11:31:00,1.69705,1.69705,1.69685,1.69705,139500000.0
2007-11-22 11:32:00,1.697,1.69705,1.69675,1.6969,263800000.0
2007-11-22 11:33:00,1.6968,1.697,1.69655,1.69675,280200001.0
2007-11-22 11:34:00,1.69675,1.6973,1.6967,1.6972,304200002.0
2007-11-22 11:35:00,1.6972,1.6972,1.69695,1.697,50400000.0
2007-11-22 11:36:00,1.6969,1.6973,1.6969,1.6972,242800000.0
2007-11-22 11:37:00,1.6973,1.6975,1.6973,1.6975,221500000.0
2007-11-22 11:38:00,1.69755,1.69785,1.69745,1.6976,275000000.0
2007-11-22 11:39:00,1.6976,1.69785,1.69755,1.69765,68400000.0
2007-11-22 11:40:00,1.69775,1.69775,1.69735,1.6974,121100000.0
2007-11-22 11:41:00,1.6974,1.69755,1.6973,1.69755,164700000.0
2007-11-22 11:42:00,1.69755,1.69755,1.6973,1.6975,79100000.0
2007-11-22 11:43:00,1.69755,1.6977,1.6975,1.6976,64700000.0
2007-11-22 11:44:00,1.6976,1.6976,1.69735,1.6975,43200000.0
2007-11-22 11:45:00,1.6975,1.69765,1.69735,1.69755,62000000.0
2007-11-22 11:46:00,1.69755,1.69765,1.69735,1.69755,95200000.0
2007-11-22 11:47:00,1.69755,1.69815,1.69755,1.698,156500000.0
2007-11-22 11:48:00,1.698,1.6981,1.69745,1.6975,253100000.0
2007-11-22 11:49:00,1.6975,1.69785,1.69745,1.6976,164500000.0
2007-11-22 11:50:00,1.6976,1.69765,1.69745,1.69755,90400000.0
2007-11-22 11:51:00,1.69755,1.698,1.69735,1.69745,133600000.0
2007-11-22 11:52:00,1.69735,1.69735,1.69675,1.69735,348900000.0
2007-11-22 11:53:00,1.69755,1.6977,1.69735,1.69745,176800000.0
2007-11-22 11:54:00,1.69745,1.6977,1.6973,1.69745,272400001.0
2007-11-22 11:55:00,1.69745,1.69745,1.69705,1.69705,98800000.0
2007-11-22 11:56:00,1.69705,1.69725,1.6969,1.69695,126400000.0
2007-11-22 11:57:00,1.69685,1.697,1.69655,1.697,324600000.0
2007-11-22 11:58:00,1.69705,1.6972,1.6966,1.69675,236300000.0
2007-11-22 11:59:00,1.6968,1.6969,1.69655,1.69665,163000000.0
2007-11-22 12:00:00,1.69665,1.69695,1.6961,1.69645,227100000.0
2007-11-22 12:01:00,1.69645,1.69655,1.6963,1.6963,24800000.0
2007-11-22 12:02:00,1.6963,1.6965,1.69595,1.6965,110900000.0
2007-11-22 12:03:00,1.6965,1.69715,1.69615,1.697,323100000.0
2007-11-22 12:04:00,1.697,1.6972,1.69695,1.69705,166500000.0
2007-11-22 12:05:00,1.69705,1.6972,1.6969,1.69715,175000000.0
2007-11-22 12:06:00,1.69715,1.6975,1.69695,1.6975,161000000.0
2007-11-22 12:07:00,1.6975,1.6979,1.6973,1.69785,252900000.0
2007-11-22 12:08:00,1.69785,1.698,1.69785,1.6979,81000000.0
2007-11-22 12:09:00,1.6979,1.6979,1.69755,1.69775,146600000.0
2007-11-22 12:10:00,1.6978,1.6978,1.69765,1.6978,118600000.0
2007-11-22 12:11:00,1.69775,1.698,1.6977,1.6979,184700000.0
2007-11-22 12:12:00,1.6979,1.698,1.6977,1.69785,136900000.0
2007-11-22 12:13:00,1.69785,1.69845,1.69775,1.69825,72300000.0
2007-11-22 12:14:00,1.69825,1.69845,1.69785,1.698,106500000.0
2007-11-22 12:15:00,1.6982,1.69835,1.6976,1.698,402200000.0
2007-11-22 12:16:00,1.698,1.698,1.6979,1.698,58900000.0
2007-11-22 12:17:00,1.698,1.6981,1.6979,1.69795,66400000.0
2007-11-22 12:18:00,1.69795,1.69795,1.6977,1.6979,55400000.0
2007-11-22 12:19:00,1.6979,1.6983,1.69785,1.69815,59400000.0
2007-11-22 12:20:00,1.69815,1.69845,1.69815,1.69845,45400000.0
2007-11-22 12:21:00,1.69845,1.6987,1.69835,1.69845,83500000.0
2007-11-22 12:22:00,1.69845,1.69845,1.6981,1.6981,111600000.0
2007-11-22 12:23:00,1.6981,1.69825,1.6975,1.6976,175700000.0
2007-11-22 12:24:00,1.6977,1.69785,1.69715,1.6975,160599998.0
2007-11-22 12:25:00,1.6975,1.698,1.6974,1.6976,79200000.0
2007-11-22 12:26:00,1.6976,1.69765,1.69715,1.6973,159300000.0
2007-11-22 12:27:00,1.69735,1.69765,1.6971,1.6973,68200000.0
2007-11-22 12:28:00,1.6973,1.69765,1.69715,1.69735,56000000.0
2007-11-22 12:29:00,1.69735,1.6975,1.6971,1.6974,62000000.0
2007-11-22 12:30:00,1.6974,1.6974,1.69705,1.69715,210900000.0
2007-11-22 12:31:00,1.69725,1.69745,1.6972,1.6974,241300000.0
2007-11-22 12:32:00,1.6974,1.69765,1.6972,1.6975,200300000.0
2007-11-22 12:33:00,1.6975,1.69835,1.69745,1.69825,251600000.0
2007-11-22 12:34:00,1.6983,1.6987,1.6983,1.6987,68800000.0
2007-11-22 12:35:00,1.6987,1.69925,1.69845,1.69925,118400000.0
2007-11-22 12:36:00,1.6992,1.6996,1.6991,1.6992,374600000.0
2007-11-22 12:37:00,1.6992,1.69945,1.6989,1.699,415700000.0
2007-11-22 12:38:00,1.69905,1.6992,1.69845,1.699,241800000.0
2007-11-22 12:39:00,1.699,1.69985,1.69895,1.69955,159100000.0
2007-11-22 12:40:00,1.69955,1.6997,1.69915,1.6997,39500000.0
2007-11-22 12:41:00,1.6997,1.70015,1.69945,1.7,95900000.0
2007-11-22 12:42:00,1.7,1.7001,1.6998,1.7,94400000.0
2007-11-22 12:43:00,1.7,1.7001,1.69975,1.69985,121700000.0
2007-11-22 12:44:00,1.69985,1.70005,1.6997,1.6999,238000000.0
2007-11-22 12:45:00,1.69995,1.7,1.69955,1.69965,169500000.0
2007-11-22 12:46:00,1.6996,1.6997,1.6995,1.6995,254000000.0
2007-11-22 12:47:00,1.6996,1.6999,1.6992,1.69925,151200000.0
2007-11-22 12:48:00,1.69915,1.69975,1.69885,1.69925,124100000.0
2007-11-22 12:49:00,1.6994,1.6999,1.6988,1.6999,270600001.0
2007-11-22 12:50:00,1.6999,1.7007,1.6995,1.6999,623600000.0
2007-11-22 12:51:00,1.6999,1.7003,1.6997,1.7002,480600000.0
2007-11-22 12:52:00,1.7002,1.7003,1.7002,1.7002,91300000.0
2007-11-22 12:53:00,1.70015,1.70035,1.69975,1.7,334500000.0
2007-11-22 12:54:00,1.7,1.7002,1.69965,1.6997,223800000.0
2007-11-22 12:55:00,1.69975,1.70005,1.698,1.69865,326000000.0
2007-11-22 12:56:00,1.6986,1.6988,1.69855,1.6987,195400000.0
2007-11-22 12:57:00,1.69865,1.69905,1.6986,1.6988,216300000.0
2007-11-22 12:58:00,1.69885,1.69915,1.6988,1.6988,145600000.0
2007-11-22 12:59:00,1.6988,1.69905,1.69835,1.69885,373700000.0
2007-11-22 13:00:00,1.6988,1.69885,1.69855,1.69855,186400000.0
2007-11-22 13:01:00,1.69855,1.699,1.69845,1.699,208100000.0
2007-11-22 13:02:00,1.699,1.6997,1.6987,1.6987,212400000.0
2007-11-22 13:03:00,1.6988,1.6988,1.69785,1.69865,188200000.0
2007-11-22 13:04:00,1.69865,1.6988,1.6984,1.6985,63300000.0
2007-11-22 13:05:00,1.6984,1.6986,1.69825,1.69825,102900000.0
2007-11-22 13:06:00,1.69835,1.6984,1.6982,1.6984,55800000.0
2007-11-22 13:07:00,1.6984,1.69865,1.69815,1.69845,104300000.0
2007-11-22 13:08:00,1.69845,1.69845,1.69785,1.6983,146200000.0
2007-11-22 13:09:00,1.6983,1.6984,1.6983,1.6984,31300000.0
2007-11-22 13:10:00,1.69845,1.6986,1.69835,1.6986,87200000.0
2007-11-22 13:11:00,1.6986,1.699,1.6986,1.6986,188300000.0
2007-11-22 13:12:00,1.6986,1.69895,1.69845,1.69865,123500000.0
2007-11-22 13:13:00,1.69865,1.6987,1.69815,1.69815,142300001.0
2007-11-22 13:14:00,1.69815,1.69835,1.69805,1.69815,173900000.0
2007-11-22 13:15:00,1.69815,1.6982,1.69695,1.6977,240500000.0
2007-11-22 13:16:00,1.6977,1.69815,1.69695,1.6971,276800000.0
2007-11-22 13:17:00,1.6971,1.6972,1.69695,1.6971,137200000.0
2007-11-22 13:18:00,1.697,1.6972,1.69675,1.697,223300000.0
2007-11-22 13:19:00,1.697,1.6972,1.6967,1.697,221600000.0
2007-11-22 13:20:00,1.697,1.697,1.69675,1.6968,125600000.0
2007-11-22 13:21:00,1.6968,1.6969,1.69645,1.6965,228700000.0
2007-11-22 13:22:00,1.6964,1.6967,1.6962,1.6962,327800000.0
2007-11-22 13:23:00,1.6962,1.6963,1.69605,1.69625,113700000.0
2007-11-22 13:24:00,1.6963,1.6965,1.69595,1.69595,181800000.0
2007-11-22 13:25:00,1.69595,1.6965,1.69595,1.696,282300000.0
2007-11-22 13:26:00,1.6959,1.69665,1.69525,1.6961,344800000.0
2007-11-22 13:27:00,1.6961,1.6961,1.69585,1.69585,101300000.0
2007-11-22 13:28:00,1.69575,1.6959,1.6957,1.6959,147600000.0
2007-11-22 13:29:00,1.6959,1.6964,1.6958,1.6961,219000000.0
2007-11-22 13:30:00,1.6961,1.697,1.6961,1.697,147600000.0
2007-11-22 13:31:00,1.697,1.697,1.69635,1.69635,155000000.0
2007-11-22 13:32:00,1.69635,1.6967,1.6963,1.6964,261900000.0
2007-11-22 13:33:00,1.6964,1.6968,1.69615,1.6968,99600000.0
2007-11-22 13:34:00,1.6967,1.6967,1.6962,1.6962,68000000.0
2007-11-22 13:35:00,1.6962,1.6962,1.69545,1.6962,296900000.0
2007-11-22 13:36:00,1.6962,1.6964,1.6962,1.69625,135700000.0
2007-11-22 13:37:00,1.6962,1.6963,1.69615,1.69615,132500000.0
2007-11-22 13:38:00,1.69615,1.6969,1.69615,1.6968,121700000.0
2007-11-22 13:39:00,1.6968,1.6968,1.69655,1.69665,168000000.0
2007-11-22 13:40:00,1.6967,1.6967,1.69635,1.69665,129900000.0
2007-11-22 13:41:00,1.69665,1.69665,1.6964,1.6964,59000000.0
2007-11-22 13:42:00,1.6964,1.6968,1.6963,1.6968,146700000.0
2007-11-22 13:43:00,1.6968,1.6968,1.6967,1.69675,27900000.0
2007-11-22 13:44:00,1.6968,1.69745,1.69675,1.6972,149900000.0
2007-11-22 13:45:00,1.6972,1.69795,1.6971,1.69775,208400000.0
2007-11-22 13:46:00,1.6978,1.69815,1.6975,1.698,250500000.0
2007-11-22 13:47:00,1.698,1.6981,1.6974,1.69805,250200001.0
2007-11-22 13:48:00,1.69805,1.69825,1.69785,1.6981,216700000.0
2007-11-22 13:49:00,1.6982,1.6982,1.69785,1.69805,142100000.0
2007-11-22 13:50:00,1.69805,1.6981,1.6977,1.6978,164500000.0
2007-11-22 13:51:00,1.698,1.6983,1.69785,1.6982,213400001.0
2007-11-22 13:52:00,1.6982,1.69855,1.69785,1.69795,231400000.0
2007-11-22 13:53:00,1.69795,1.6982,1.69785,1.69805,98400000.0
2007-11-22 13:54:00,1.69805,1.6982,1.69795,1.69805,42600000.0
2007-11-22 13:55:00,1.6981,1.6981,1.69775,1.69775,209600000.0
2007-11-22 13:56:00,1.69775,1.6979,1.6977,1.6978,211400003.0
2007-11-22 13:57:00,1.6978,1.69805,1.6977,1.69785,248400000.0
2007-11-22 13:58:00,1.69785,1.69795,1.69775,1.69795,91900000.0
2007-11-22 13:59:00,1.69795,1.69805,1.69775,1.69795,112199998.0
2007-11-22 14:00:00,1.69795,1.6981,1.6978,1.6979,120500000.0
2007-11-22 14:01:00,1.6979,1.698,1.69775,1.698,89500000.0
2007-11-22 14:02:00,1.698,1.69805,1.69785,1.69805,153000000.0
2007-11-22 14:03:00,1.69805,1.69825,1.69795,1.69795,370200000.0
2007-11-22 14:04:00,1.69805,1.6981,1.69775,1.69805,338000000.0
2007-11-22 14:05:00,1.69805,1.69815,1.6978,1.69795,451100000.0
2007-11-22 14:06:00,1.69795,1.69795,1.69765,1.69785,215900000.0
2007-11-22 14:07:00,1.69785,1.69835,1.6976,1.69835,261800000.0
2007-11-22 14:08:00,1.6983,1.6986,1.6982,1.69835,168100000.0
2007-11-22 14:09:00,1.69835,1.6984,1.6977,1.6983,408600002.0
2007-11-22 14:10:00,1.6984,1.6985,1.6982,1.6982,185300000.0
2007-11-22 14:11:00,1.69815,1.6984,1.6981,1.6983,217400000.0
2007-11-22 14:12:00,1.6983,1.6983,1.69815,1.6983,68600000.0
2007-11-22 14:13:00,1.6983,1.6984,1.6983,1.6984,81000000.0
2007-11-22 14:14:00,1.6984,1.69855,1.69835,1.69855,184700000.0
2007-11-22 14:15:00,1.69855,1.6987,1.69835,1.69835,69600000.0
2007-11-22 14:16:00,1.69855,1.6987,1.69855,1.69865,60500000.0
2007-11-22 14:17:00,1.6986,1.69895,1.6986,1.6989,104400000.0
2007-11-22 14:18:00,1.6989,1.69905,1.6984,1.6985,150700000.0
2007-11-22 14:19:00,1.6985,1.69865,1.69845,1.6985,148800000.0
2007-11-22 14:20:00,1.69855,1.69865,1.69845,1.6986,49300000.0
2007-11-22 14:21:00,1.6986,1.6987,1.69855,1.6986,62800000.0
2007-11-22 14:22:00,1.6986,1.6986,1.69845,1.6985,97000000.0
2007-11-22 14:23:00,1.6985,1.6985,1.6981,1.6983,81500000.0
2007-11-22 14:24:00,1.6983,1.6983,1.69745,1.69815,204300000.0
2007-11-22 14:25:00,1.69815,1.69835,1.69795,1.69795,88500000.0
2007-11-22 14:26:00,1.6979,1.69795,1.6977,1.6978,104900000.0
2007-11-22 14:27:00,1.6978,1.69795,1.6976,1.6978,194600000.0
2007-11-22 14:28:00,1.69785,1.69855,1.6978,1.69835,152000000.0
2007-11-22 14:29:00,1.69845,1.69855,1.6982,1.6983,110200000.0
2007-11-22 14:30:00,1.6983,1.69845,1.69805,1.6984,288700000.0
2007-11-22 14:31:00,1.6984,1.6986,1.6984,1.6984,59400000.0
2007-11-22 14:32:00,1.6984,1.69845,1.69805,1.69825,239000002.0
2007-11-22 14:33:00,1.69825,1.69855,1.69825,1.69845,133100000.0
2007-11-22 14:34:00,1.69845,1.6987,1.6984,1.69865,262900000.0
2007-11-22 14:35:00,1.6986,1.69865,1.6984,1.6985,80700000.0
2007-11-22 14:36:00,1.6985,1.6986,1.6985,1.6985,52500000.0
2007-11-22 14:37:00,1.6985,1.6991,1.6984,1.6991,219999999.0
2007-11-22 14:38:00,1.6991,1.6992,1.69905,1.6992,144100000.0
2007-11-22 14:39:00,1.69915,1.6992,1.6991,1.6992,47500000.0
2007-11-22 14:40:00,1.6992,1.6992,1.69905,1.69905,84900000.0
2007-11-22 14:41:00,1.6991,1.69935,1.69905,1.6991,48800000.0
2007-11-22 14:42:00,1.6991,1.69935,1.6991,1.69935,35200000.0
2007-11-22 14:43:00,1.6993,1.6993,1.6989,1.69905,166100002.0
2007-11-22 14:44:00,1.69905,1.6991,1.699,1.6991,106600000.0
2007-11-22 14:45:00,1.6991,1.69945,1.699,1.69915,110600000.0
2007-11-22 14:46:00,1.69935,1.69935,1.6993,1.6993,55100000.0
2007-11-22 14:47:00,1.6993,1.6993,1.6992,1.6993,102700000.0
2007-11-22 14:48:00,1.6992,1.69925,1.69885,1.69885,163200000.0
2007-11-22 14:49:00,1.6989,1.699,1.69875,1.69875,109700000.0
2007-11-22 14:50:00,1.69895,1.699,1.69875,1.6989,147700000.0
2007-11-22 14:51:00,1.6989,1.69895,1.69865,1.69885,91600000.0
2007-11-22 14:52:00,1.69895,1.6996,1.69885,1.69945,111400000.0
2007-11-22 14:53:00,1.69965,1.70055,1.69965,1.7004,263600000.0
2007-11-22 14:54:00,1.7004,1.70135,1.7002,1.70075,355400000.0
2007-11-22 14:55:00,1.7008,1.70155,1.7006,1.7008,308600001.0
2007-11-22 14:56:00,1.7008,1.7009,1.7005,1.7008,130300000.0
2007-11-22 14:57:00,1.7008,1.70085,1.7005,1.7006,179500000.0
2007-11-22 14:58:00,1.7006,1.701,1.7005,1.701,367100000.0
2007-11-22 14:59:00,1.701,1.701,1.7007,1.7008,98600000.0
2007-11-22 15:00:00,1.7008,1.701,1.7006,1.7009,62400000.0
2007-11-22 15:01:00,1.7009,1.7011,1.70065,1.70085,258800000.0
2007-11-22 15:02:00,1.70085,1.7009,1.6999,1.7002,277700000.0
2007-11-22 15:03:00,1.7002,1.7005,1.7001,1.7004,309500000.0
2007-11-22 15:04:00,1.7004,1.7016,1.70025,1.7012,357800000.0
2007-11-22 15:05:00,1.7012,1.7016,1.7008,1.7008,231600000.0
2007-11-22 15:06:00,1.7008,1.7016,1.7008,1.7015,74500000.0
2007-11-22 15:07:00,1.7016,1.70165,1.7007,1.7007,228200000.0
2007-11-22 15:08:00,1.7007,1.7008,1.70015,1.7002,195100000.0
2007-11-22 15:09:00,1.7002,1.7005,1.69965,1.6998,174700000.0
2007-11-22 15:10:00,1.6998,1.69985,1.69975,1.6998,108800000.0
2007-11-22 15:11:00,1.6997,1.70005,1.6997,1.7,61700000.0
2007-11-22 15:12:00,1.7,1.7,1.69985,1.7,135400000.0
2007-11-22 15:13:00,1.7,1.7005,1.7,1.7003,156300000.0
2007-11-22 15:14:00,1.7003,1.70115,1.70005,1.701,271400000.0
2007-11-22 15:15:00,1.70105,1.70105,1.70045,1.7006,361300000.0
2007-11-22 15:16:00,1.7006,1.7006,1.69975,1.6998,215500000.0
2007-11-22 15:17:00,1.6998,1.70065,1.69975,1.70035,193200000.0
2007-11-22 15:18:00,1.70015,1.70015,1.69975,1.7,201700000.0
2007-11-22 15:19:00,1.7001,1.7002,1.69995,1.69995,135100000.0
2007-11-22 15:20:00,1.70005,1.70005,1.69965,1.6999,70700000.0
2007-11-22 15:21:00,1.6999,1.7,1.69955,1.7,130900000.0
2007-11-22 15:22:00,1.7,1.7001,1.6999,1.7,78300000.0
2007-11-22 15:23:00,1.7,1.7001,1.69975,1.69975,48400000.0
2007-11-22 15:24:00,1.6998,1.6998,1.69955,1.6998,133700000.0
2007-11-22 15:25:00,1.6999,1.6999,1.6995,1.69965,66800000.0
2007-11-22 15:26:00,1.69965,1.6998,1.6992,1.6994,215900000.0
2007-11-22 15:27:00,1.6994,1.7003,1.6994,1.7003,74100000.0
2007-11-22 15:28:00,1.7003,1.70065,1.69995,1.7006,165300000.0
2007-11-22 15:29:00,1.70055,1.7008,1.70035,1.7005,121600000.0
2007-11-22 15:30:00,1.7005,1.7008,1.7004,1.7007,171700000.0
2007-11-22 15:31:00,1.70065,1.70075,1.70035,1.70055,144600000.0
2007-11-22 15:32:00,1.70055,1.70055,1.7003,1.7005,48500000.0
2007-11-22 15:33:00,1.7005,1.7006,1.7004,1.7005,61800000.0
2007-11-22 15:34:00,1.7005,1.70065,1.70045,1.70065,94300000.0
2007-11-22 15:35:00,1.70065,1.70075,1.7004,1.7004,106500000.0
2007-11-22 15:36:00,1.7004,1.7004,1.7002,1.7003,32500000.0
2007-11-22 15:37:00,1.70025,1.70025,1.7,1.70015,135200000.0
2007-11-22 15:38:00,1.70015,1.7005,1.7,1.7003,183600000.0
2007-11-22 15:39:00,1.7002,1.70065,1.7,1.7001,212900000.0
2007-11-22 15:40:00,1.7001,1.7002,1.6998,1.7002,252500000.0
2007-11-22 15:41:00,1.7002,1.7003,1.7002,1.7003,141000000.0
2007-11-22 15:42:00,1.7003,1.7008,1.70025,1.70065,147500000.0
2007-11-22 15:43:00,1.7006,1.7007,1.7003,1.7004,204400000.0
2007-11-22 15:44:00,1.7004,1.701,1.7004,1.7009,86000000.0
2007-11-22 15:45:00,1.7009,1.7009,1.70015,1.7006,222800000.0
2007-11-22 15:46:00,1.7006,1.7007,1.70035,1.7007,25900000.0
2007-11-22 15:47:00,1.7007,1.7008,1.7006,1.7008,167300000.0
2007-11-22 15:48:00,1.7008,1.7008,1.7007,1.70075,112200000.0
2007-11-22 15:49:00,1.70075,1.7008,1.7007,1.7007,69900000.0
2007-11-22 15:50:00,1.70075,1.701,1.7007,1.7009,113700000.0
2007-11-22 15:51:00,1.7009,1.7009,1.7007,1.7008,34200000.0
2007-11-22 15:52:00,1.7008,1.7018,1.70075,1.7017,106700000.0
2007-11-22 15:53:00,1.7017,1.7017,1.701,1.7013,119300000.0
2007-11-22 15:54:00,1.7013,1.7014,1.7011,1.7014,337000000.0
2007-11-22 15:55:00,1.7014,1.7019,1.7014,1.7019,55600000.0
2007-11-22 15:56:00,1.70175,1.702,1.70155,1.702,28100000.0
2007-11-22 15:57:00,1.702,1.7021,1.7018,1.7021,161700000.0
2007-11-22 15:58:00,1.7021,1.7022,1.7019,1.7021,19700000.0
2007-11-22 15:59:00,1.702,1.7022,1.702,1.7022,29300000.0
2007-11-22 16:00:00,1.7022,1.7022,1.7019,1.70195,22600000.0
2007-11-22 16:01:00,1.70195,1.7021,1.7018,1.702,112400000.0
2007-11-22 16:02:00,1.7022,1.7022,1.7019,1.7019,68200000.0
2007-11-22 16:03:00,1.7021,1.7025,1.7018,1.70245,144700000.0
2007-11-22 16:04:00,1.70245,1.70265,1.702,1.7022,259800000.0
2007-11-22 16:05:00,1.7022,1.7025,1.70205,1.7025,144900000.0
2007-11-22 16:06:00,1.7025,1.70255,1.7022,1.7024,57700000.0
2007-11-22 16:07:00,1.7024,1.70265,1.7023,1.70245,44000000.0
2007-11-22 16:08:00,1.70255,1.703,1.7025,1.703,54300000.0
2007-11-22 16:09:00,1.70275,1.7034,1.70275,1.7033,126400000.0
2007-11-22 16:10:00,1.7034,1.7034,1.703,1.70315,113000000.0
2007-11-22 16:11:00,1.70315,1.7033,1.70305,1.7032,113300000.0
2007-11-22 16:12:00,1.70315,1.7035,1.7031,1.70335,42000000.0
2007-11-22 16:13:00,1.70345,1.7036,1.7031,1.7031,147800000.0
2007-11-22 16:14:00,1.7031,1.7031,1.70245,1.7028,179000000.0
2007-11-22 16:15:00,1.70285,1.70295,1.70275,1.7029,75500000.0
2007-11-22 16:16:00,1.7029,1.7029,1.70275,1.7029,36700000.0
2007-11-22 16:17:00,1.7029,1.7029,1.7015,1.7026,273400000.0
2007-11-22 16:18:00,1.7026,1.7026,1.70225,1.70225,138000000.0
2007-11-22 16:19:00,1.70245,1.70245,1.7023,1.7023,57000000.0
2007-11-22 16:20:00,1.7023,1.7024,1.70225,1.70225,51800000.0
2007-11-22 16:21:00,1.7021,1.7023,1.7021,1.7021,31900000.0
2007-11-22 16:22:00,1.7021,1.7023,1.70205,1.7023,47800000.0
2007-11-22 16:23:00,1.7023,1.7023,1.702,1.70215,119700000.0
2007-11-22 16:24:00,1.70215,1.70235,1.70215,1.7023,3800000.0
2007-11-22 16:25:00,1.7022,1.70245,1.7021,1.70225,109400002.0
2007-11-22 16:26:00,1.70225,1.7024,1.7022,1.7024,21900000.0
2007-11-22 16:27:00,1.7024,1.7025,1.702,1.70215,82300000.0
2007-11-22 16:28:00,1.70215,1.70215,1.70195,1.70195,32000000.0
2007-11-22 16:29:00,1.70195,1.702,1.7018,1.7018,22300000.0
2007-11-22 16:30:00,1.7018,1.70205,1.70165,1.70165,47400000.0
2007-11-22 16:31:00,1.70165,1.70205,1.70165,1.70195,74700000.0
2007-11-22 16:32:00,1.70195,1.70195,1.70165,1.7017,97300000.0
2007-11-22 16:33:00,1.7017,1.70185,1.7016,1.7016,28000000.0
2007-11-22 16:34:00,1.7016,1.7016,1.7014,1.7015,46100000.0
2007-11-22 16:35:00,1.7015,1.7015,1.70055,1.70065,79500000.0
2007-11-22 16:36:00,1.70065,1.702,1.70065,1.7016,345000000.0
2007-11-22 16:37:00,1.7016,1.7018,1.70095,1.70105,183200000.0
2007-11-22 16:38:00,1.70105,1.7014,1.701,1.7011,123700000.0
2007-11-22 16:39:00,1.7011,1.7018,1.701,1.70105,174100000.0
2007-11-22 16:40:00,1.7011,1.7012,1.70075,1.70075,96000000.0
2007-11-22 16:41:00,1.70075,1.7008,1.70055,1.7006,64500000.0
2007-11-22 16:42:00,1.7006,1.70075,1.70055,1.7007,89800000.0
2007-11-22 16:43:00,1.7007,1.70075,1.7003,1.7003,162200000.0
2007-11-22 16:44:00,1.70035,1.7004,1.7001,1.7001,109700000.0
2007-11-22 16:45:00,1.7001,1.70065,1.6999,1.70065,227299999.0
2007-11-22 16:46:00,1.70065,1.7011,1.70015,1.701,252200000.0
2007-11-22 16:47:00,1.701,1.70105,1.7004,1.7009,204800000.0
2007-11-22 16:48:00,1.7008,1.7009,1.69885,1.69885,284300000.0
2007-11-22 16:49:00,1.699,1.69985,1.69895,1.69975,314300000.0
2007-11-22 16:50:00,1.69985,1.69995,1.69935,1.69945,199400000.0
2007-11-22 16:51:00,1.69945,1.7007,1.69945,1.7004,234800000.0
2007-11-22 16:52:00,1.7004,1.7004,1.6999,1.70025,178099999.0
2007-11-22 16:53:00,1.70025,1.7003,1.6988,1.699,315600000.0
2007-11-22 16:54:00,1.699,1.69905,1.6985,1.69875,286300001.0
2007-11-22 16:55:00,1.69875,1.69915,1.69825,1.69835,360000003.0
2007-11-22 16:56:00,1.69835,1.69965,1.6983,1.69945,369299999.0
2007-11-22 16:57:00,1.6994,1.6995,1.6993,1.6993,194400000.0
2007-11-22 16:58:00,1.69925,1.6994,1.6992,1.69935,328000000.0
2007-11-22 16:59:00,1.69935,1.69975,1.6992,1.69975,539500000.0
2007-11-22 17:00:00,1.6999,1.7,1.69875,1.6991,505699999.0
2007-11-22 17:01:00,1.69935,1.7001,1.6993,1.7,192200000.0
2007-11-22 17:02:00,1.7,1.70005,1.69935,1.69935,107400000.0
2007-11-22 17:03:00,1.6994,1.69945,1.6986,1.69875,210800000.0
2007-11-22 17:04:00,1.6987,1.69875,1.69855,1.69875,192000000.0
2007-11-22 17:05:00,1.69875,1.69875,1.698,1.69805,345900000.0
2007-11-22 17:06:00,1.69805,1.6983,1.69605,1.6971,588599999.0
2007-11-22 17:07:00,1.6971,1.6982,1.69695,1.69815,333800000.0
2007-11-22 17:08:00,1.69815,1.69825,1.6978,1.6979,209200000.0
2007-11-22 17:09:00,1.6979,1.69795,1.697,1.6974,278700000.0
2007-11-22 17:10:00,1.6974,1.69745,1.69715,1.6974,227700000.0
2007-11-22 17:11:00,1.6974,1.69775,1.6971,1.69755,203800000.0
2007-11-22 17:12:00,1.69755,1.6976,1.6974,1.6975,160700000.0
2007-11-22 17:13:00,1.6975,1.6979,1.6975,1.69785,181000000.0
2007-11-22 17:14:00,1.69785,1.6986,1.69775,1.69845,248100000.0
2007-11-22 17:15:00,1.69845,1.69855,1.69825,1.6984,176900000.0
2007-11-22 17:16:00,1.6984,1.6986,1.6983,1.69845,191100000.0
2007-11-22 17:17:00,1.6987,1.69885,1.69845,1.69885,286600000.0
2007-11-22 17:18:00,1.69885,1.699,1.69825,1.69845,289700000.0
2007-11-22 17:19:00,1.69845,1.69845,1.69715,1.6972,461600000.0
2007-11-22 17:20:00,1.69735,1.6977,1.69695,1.6975,296800000.0
2007-11-22 17:21:00,1.6975,1.6976,1.69705,1.6973,313600000.0
2007-11-22 17:22:00,1.6973,1.69835,1.6971,1.69835,256700000.0
2007-11-22 17:23:00,1.69835,1.69835,1.6972,1.69795,327400000.0
2007-11-22 17:24:00,1.69795,1.69865,1.6979,1.69865,204600000.0
2007-11-22 17:25:00,1.69865,1.6989,1.69845,1.6986,233100000.0
2007-11-22 17:26:00,1.6986,1.699,1.6986,1.699,128000000.0
2007-11-22 17:27:00,1.699,1.6991,1.699,1.6991,76800000.0
2007-11-22 17:28:00,1.6991,1.6992,1.6989,1.69895,62600000.0
2007-11-22 17:29:00,1.69895,1.6998,1.6989,1.6991,132900000.0
2007-11-22 17:30:00,1.69915,1.6999,1.69885,1.6995,218900000.0
2007-11-22 17:31:00,1.69955,1.6998,1.6994,1.6998,155100000.0
2007-11-22 17:32:00,1.6998,1.69995,1.6997,1.6998,148200000.0
2007-11-22 17:33:00,1.69985,1.70005,1.69965,1.70005,258200000.0
2007-11-22 17:34:00,1.7,1.70025,1.6998,1.7002,192100000.0
2007-11-22 17:35:00,1.70015,1.70025,1.6998,1.70005,381500000.0
2007-11-22 17:36:00,1.70005,1.70025,1.70005,1.70005,224800000.0
2007-11-22 17:37:00,1.70005,1.7008,1.6998,1.7008,149100000.0
2007-11-22 17:38:00,1.7008,1.7008,1.70025,1.70025,175300000.0
2007-11-22 17:39:00,1.70035,1.70055,1.69985,1.7002,318600000.0
2007-11-22 17:40:00,1.7002,1.70045,1.7002,1.7002,244000000.0
2007-11-22 17:41:00,1.7002,1.7003,1.6999,1.7003,115000003.0
2007-11-22 17:42:00,1.7003,1.70045,1.70025,1.70035,185300000.0
2007-11-22 17:43:00,1.70035,1.70055,1.7001,1.70055,181200000.0
2007-11-22 17:44:00,1.70055,1.701,1.7005,1.7008,143000000.0
2007-11-22 17:45:00,1.7008,1.7015,1.7006,1.70085,452000000.0
2007-11-22 17:46:00,1.70085,1.70095,1.7006,1.70085,247400000.0
2007-11-22 17:47:00,1.70085,1.7009,1.7007,1.7009,98500000.0
2007-11-22 17:48:00,1.7009,1.7012,1.7007,1.7009,149600000.0
2007-11-22 17:49:00,1.7009,1.70105,1.7008,1.70095,153200000.0
2007-11-22 17:50:00,1.70125,1.70135,1.70045,1.70045,437100000.0
2007-11-22 17:51:00,1.70045,1.7012,1.7002,1.7012,425800000.0
2007-11-22 17:52:00,1.7012,1.70135,1.7011,1.7013,94400000.0
2007-11-22 17:53:00,1.7013,1.70175,1.7011,1.70135,170300000.0
2007-11-22 17:54:00,1.70135,1.7017,1.7013,1.7017,120300000.0
2007-11-22 17:55:00,1.7017,1.7026,1.70155,1.7026,350700000.0
2007-11-22 17:56:00,1.70255,1.7035,1.7024,1.70255,545600000.0
2007-11-22 17:57:00,1.7026,1.7031,1.70245,1.70285,587799999.0
2007-11-22 17:58:00,1.70285,1.7036,1.70285,1.7034,168700000.0
2007-11-22 17:59:00,1.7034,1.7051,1.7033,1.705,414400000.0
2007-11-22 18:00:00,1.7051,1.70565,1.7046,1.705,683200000.0
2007-11-22 18:01:00,1.70505,1.70525,1.7044,1.7044,559700000.0
2007-11-22 18:02:00,1.7046,1.7046,1.70375,1.7041,482500000.0
2007-11-22 18:03:00,1.7038,1.7042,1.7037,1.7039,369600000.0
2007-11-22 18:04:00,1.7039,1.7045,1.7038,1.70435,460550000.0
2007-11-22 18:05:00,1.70435,1.7048,1.70395,1.7041,323500000.0
2007-11-22 18:06:00,1.70415,1.70465,1.704,1.70415,395050000.0
2007-11-22 18:07:00,1.70415,1.70425,1.7035,1.70365,330200000.0
2007-11-22 18:08:00,1.70365,1.70405,1.70355,1.70375,254600000.0
2007-11-22 18:09:00,1.7039,1.7051,1.70375,1.7051,294900000.0
2007-11-22 18:10:00,1.7051,1.706,1.7051,1.70555,244400000.0
2007-11-22 18:11:00,1.70555,1.70735,1.70555,1.707,483300000.0
2007-11-22 18:12:00,1.707,1.70725,1.70625,1.70685,538300000.0
2007-11-22 18:13:00,1.70685,1.70705,1.7057,1.7058,296200000.0
2007-11-22 18:14:00,1.7058,1.7058,1.70445,1.7049,422700000.0
2007-11-22 18:15:00,1.7049,1.70525,1.70455,1.70485,296900000.0
2007-11-22 18:16:00,1.7048,1.705,1.7045,1.7047,422000000.0
2007-11-22 18:17:00,1.7047,1.70495,1.7047,1.7049,169200000.0
2007-11-22 18:18:00,1.7049,1.7055,1.70485,1.7054,133800000.0
2007-11-22 18:19:00,1.70535,1.70575,1.70515,1.70555,160400000.0
2007-11-22 18:20:00,1.70555,1.7057,1.7055,1.7057,14900000.0
2007-11-22 18:21:00,1.7057,1.706,1.70565,1.70565,95800000.0
2007-11-22 18:22:00,1.70565,1.70605,1.7056,1.7056,238000000.0
2007-11-22 18:23:00,1.7056,1.7061,1.7055,1.7061,193200000.0
2007-11-22 18:24:00,1.7061,1.70635,1.7057,1.7059,264200000.0
2007-11-22 18:25:00,1.7059,1.706,1.70565,1.7059,138000000.0
2007-11-22 18:26:00,1.7059,1.7064,1.7058,1.7061,279200000.0
2007-11-22 18:27:00,1.7061,1.7062,1.7053,1.7059,294400000.0
2007-11-22 18:28:00,1.7059,1.7061,1.70575,1.7058,301700000.0
2007-11-22 18:29:00,1.7058,1.7061,1.70555,1.70565,211900000.0
2007-11-22 18:30:00,1.70565,1.70595,1.70565,1.7059,237200000.0
2007-11-22 18:31:00,1.7059,1.7059,1.70555,1.7058,172200000.0
2007-11-22 18:32:00,1.7058,1.706,1.7055,1.7059,245300000.0
2007-11-22 18:33:00,1.706,1.7061,1.70575,1.70595,275900000.0
2007-11-22 18:34:00,1.70595,1.7061,1.70565,1.70575,391800000.0
2007-11-22 18:35:00,1.70575,1.7064,1.70555,1.7063,380600000.0
2007-11-22 18:36:00,1.7063,1.707,1.7063,1.70675,158100000.0
2007-11-22 18:37:00,1.70675,1.70705,1.7062,1.70665,226700000.0
2007-11-22 18:38:00,1.70665,1.70695,1.70655,1.70655,173600000.0
2007-11-22 18:39:00,1.70655,1.70655,1.7056,1.7058,215500000.0
2007-11-22 18:40:00,1.7059,1.70595,1.7057,1.7059,85800000.0
2007-11-22 18:41:00,1.7059,1.7059,1.70495,1.70535,415199991.0
2007-11-22 18:42:00,1.70535,1.7058,1.70525,1.7058,188900000.0
2007-11-22 18:43:00,1.7058,1.706,1.70545,1.7059,303499999.0
2007-11-22 18:44:00,1.70585,1.706,1.7058,1.7058,220699999.0
2007-11-22 18:45:00,1.7058,1.7059,1.7052,1.7052,409599997.0
2007-11-22 18:46:00,1.7052,1.70575,1.70495,1.70575,566499998.0
2007-11-22 18:47:00,1.70575,1.7065,1.70545,1.70645,323900000.0
2007-11-22 18:48:00,1.7065,1.7065,1.7059,1.70635,239400000.0
2007-11-22 18:49:00,1.70625,1.7069,1.7058,1.7066,252900000.0
2007-11-22 18:50:00,1.7066,1.7072,1.7066,1.70715,258700000.0
2007-11-22 18:51:00,1.70715,1.70715,1.70685,1.70685,313900000.0
2007-11-22 18:52:00,1.70685,1.707,1.7068,1.707,255700000.0
2007-11-22 18:53:00,1.707,1.707,1.7068,1.7068,146500000.0
2007-11-22 18:54:00,1.7067,1.7069,1.7067,1.70685,145600000.0
2007-11-22 18:55:00,1.70685,1.70685,1.7066,1.70675,261600000.0
2007-11-22 18:56:00,1.7067,1.7067,1.70655,1.7066,257200001.0
2007-11-22 18:57:00,1.7066,1.7067,1.7064,1.7064,339300000.0
2007-11-22 18:58:00,1.70635,1.7069,1.70635,1.70655,266500000.0
2007-11-22 18:59:00,1.7066,1.707,1.7065,1.70665,336500000.0
2007-11-22 19:00:00,1.7066,1.70665,1.70595,1.70595,236600000.0
2007-11-22 19:01:00,1.70595,1.70595,1.70515,1.70555,194300000.0
2007-11-22 19:02:00,1.70555,1.7059,1.7053,1.7059,307500000.0
2007-11-22 19:03:00,1.70585,1.70655,1.70585,1.7061,306800000.0
2007-11-22 19:04:00,1.70585,1.7064,1.70585,1.7064,121900000.0
2007-11-22 19:05:00,1.7063,1.70655,1.7063,1.7064,91200000.0
2007-11-22 19:06:00,1.7064,1.7065,1.7063,1.7063,90600000.0
2007-11-22 19:07:00,1.70575,1.70635,1.7052,1.7052,232400000.0
2007-11-22 19:08:00,1.70535,1.7062,1.7053,1.706,389300000.0
2007-11-22 19:09:00,1.7061,1.70615,1.7059,1.7061,171200000.0
2007-11-22 19:10:00,1.7061,1.7061,1.7056,1.7057,88000000.0
2007-11-22 19:11:00,1.7057,1.70595,1.7056,1.7059,162400000.0
2007-11-22 19:12:00,1.7059,1.7061,1.7055,1.70595,234100000.0
2007-11-22 19:13:00,1.70595,1.70675,1.70595,1.70665,257400000.0
2007-11-22 19:14:00,1.7066,1.70725,1.7064,1.7068,304500000.0
2007-11-22 19:15:00,1.7067,1.7073,1.70615,1.70625,141200000.0
2007-11-22 19:16:00,1.70625,1.7064,1.70615,1.7063,112200000.0
2007-11-22 19:17:00,1.7063,1.70635,1.70615,1.70615,97600000.0
2007-11-22 19:18:00,1.70625,1.70675,1.70625,1.70655,303600000.0
2007-11-22 19:19:00,1.70665,1.7067,1.70615,1.7064,219200000.0
2007-11-22 19:20:00,1.7064,1.70645,1.70625,1.70645,245600000.0
2007-11-22 19:21:00,1.70645,1.7066,1.706,1.7064,134400000.0
2007-11-22 19:22:00,1.7064,1.7066,1.70585,1.706,238500000.0
2007-11-22 19:23:00,1.706,1.70605,1.70595,1.70595,33400000.0
2007-11-22 19:24:00,1.70595,1.706,1.7054,1.7058,25200000.0
2007-11-22 19:25:00,1.7058,1.706,1.7055,1.7055,205000000.0
2007-11-22 19:26:00,1.7055,1.7063,1.7055,1.7061,165400000.0
2007-11-22 19:27:00,1.7062,1.7062,1.70555,1.7057,330400000.0
2007-11-22 19:28:00,1.7057,1.7057,1.70535,1.7057,327600000.0
2007-11-22 19:29:00,1.7057,1.7057,1.7057,1.7057,115600000.0
2007-11-22 19:30:00,1.7057,1.7057,1.7051,1.7052,235000000.0
2007-11-22 19:31:00,1.7052,1.7052,1.7048,1.7051,78000000.0
2007-11-22 19:32:00,1.7051,1.7056,1.7049,1.70495,125100000.0
2007-11-22 19:33:00,1.7051,1.7057,1.7051,1.70545,163000000.0
2007-11-22 19:34:00,1.70565,1.7057,1.70495,1.7054,250500000.0
2007-11-22 19:35:00,1.7054,1.7055,1.70475,1.70475,266200000.0
2007-11-22 19:36:00,1.70475,1.7053,1.70475,1.705,246800000.0
2007-11-22 19:37:00,1.705,1.705,1.7047,1.7048,76200000.0
2007-11-22 19:38:00,1.7048,1.7048,1.70465,1.7047,241200000.0
2007-11-22 19:39:00,1.7047,1.7048,1.70425,1.7048,364800000.0
2007-11-22 19:40:00,1.7048,1.7048,1.7035,1.7039,156400000.0
2007-11-22 19:41:00,1.7038,1.7044,1.70365,1.7038,84800000.0
2007-11-22 19:42:00,1.7036,1.7043,1.70355,1.7036,144100000.0
2007-11-22 19:43:00,1.7036,1.7042,1.70325,1.7039,126300000.0
2007-11-22 19:44:00,1.7039,1.704,1.7035,1.7036,374300000.0
2007-11-22 19:45:00,1.7036,1.7037,1.70305,1.7035,511000000.0
2007-11-22 19:46:00,1.7033,1.7035,1.70305,1.70345,323100000.0
2007-11-22 19:47:00,1.70345,1.7035,1.7029,1.7032,121200000.0
2007-11-22 19:48:00,1.7032,1.7035,1.70255,1.70305,163600000.0
2007-11-22 19:49:00,1.70305,1.7052,1.70305,1.7048,398500000.0
2007-11-22 19:50:00,1.7048,1.705,1.7047,1.7047,107100000.0
2007-11-22 19:51:00,1.7047,1.7057,1.7047,1.70565,258900000.0
2007-11-22 19:52:00,1.70565,1.7059,1.7045,1.7054,267800000.0
2007-11-22 19:53:00,1.7054,1.7054,1.70505,1.7051,125100000.0
2007-11-22 19:54:00,1.7051,1.7054,1.7049,1.705,183300000.0
2007-11-22 19:55:00,1.705,1.7054,1.7046,1.7051,177200000.0
2007-11-22 19:56:00,1.7051,1.7051,1.7046,1.7049,127200000.0
2007-11-22 19:57:00,1.7049,1.70495,1.7045,1.70485,51600000.0
2007-11-22 19:58:00,1.70485,1.7051,1.70485,1.7051,244800000.0
2007-11-22 19:59:00,1.7053,1.7058,1.705,1.7053,432400000.0
2007-11-22 20:00:00,1.7053,1.7054,1.70455,1.7053,80800000.0
2007-11-22 20:01:00,1.7053,1.7053,1.70505,1.70505,19100000.0
2007-11-22 20:02:00,1.70505,1.7053,1.70495,1.7053,61200000.0
2007-11-22 20:03:00,1.7053,1.7053,1.7051,1.7051,160700000.0
2007-11-22 20:04:00,1.7053,1.70535,1.70505,1.70535,138200000.0
2007-11-22 20:05:00,1.70535,1.70535,1.70515,1.7053,166800000.0
2007-11-22 20:06:00,1.70515,1.7053,1.70505,1.7052,287800000.0
2007-11-22 20:07:00,1.7052,1.7052,1.70385,1.7039,170000000.0
2007-11-22 20:08:00,1.7039,1.70395,1.70355,1.7038,83500000.0
2007-11-22 20:09:00,1.7038,1.7039,1.7038,1.7039,93600000.0
2007-11-22 20:10:00,1.7039,1.7045,1.7036,1.70395,205600000.0
2007-11-22 20:11:00,1.7045,1.7045,1.70445,1.7045,74800000.0
2007-11-22 20:12:00,1.704,1.7047,1.704,1.7042,96900000.0
2007-11-22 20:13:00,1.7047,1.7047,1.7043,1.7045,106800000.0
2007-11-22 20:14:00,1.7045,1.7045,1.7039,1.7039,57200000.0
2007-11-22 20:15:00,1.7039,1.7039,1.70355,1.70355,7100000.0
2007-11-22 20:16:00,1.70395,1.7045,1.70355,1.70355,76400000.0
2007-11-22 20:17:00,1.7036,1.7042,1.7036,1.7042,123700000.0
2007-11-22 20:18:00,1.7042,1.7044,1.7041,1.7042,45600000.0
2007-11-22 20:19:00,1.7039,1.7042,1.7038,1.7042,184500000.0
2007-11-22 20:20:00,1.7042,1.7042,1.70355,1.704,368800000.0
2007-11-22 20:21:00,1.7041,1.7046,1.7039,1.7046,517200000.0
2007-11-22 20:22:00,1.7046,1.7046,1.70435,1.7044,263500000.0
2007-11-22 20:23:00,1.7043,1.7044,1.704,1.704,186500000.0
2007-11-22 20:24:00,1.704,1.7041,1.70375,1.704,189500000.0
2007-11-22 20:25:00,1.704,1.70495,1.7037,1.7049,133700000.0
2007-11-22 20:26:00,1.7049,1.705,1.7047,1.705,81600000.0
2007-11-22 20:27:00,1.705,1.705,1.7049,1.7049,25600000.0
2007-11-22 20:28:00,1.7049,1.7049,1.7048,1.7049,8000000.0
2007-11-22 20:29:00,1.7049,1.7049,1.7042,1.7049,36800000.0
2007-11-22 20:30:00,1.7049,1.7049,1.70405,1.7045,237100000.0
2007-11-22 20:31:00,1.7045,1.7045,1.70435,1.7044,130800000.0
2007-11-22 20:32:00,1.7044,1.7045,1.70415,1.7044,53200000.0
2007-11-22 20:33:00,1.7044,1.7044,1.7037,1.7037,136700000.0
2007-11-22 20:34:00,1.7037,1.7043,1.7033,1.7034,49200000.0
2007-11-22 20:35:00,1.7035,1.7042,1.70325,1.7033,143600000.0
2007-11-22 20:36:00,1.7033,1.7039,1.703,1.7038,57800000.0
2007-11-22 20:37:00,1.7038,1.7038,1.7036,1.7037,16800000.0
2007-11-22 20:38:00,1.7036,1.7043,1.703,1.703,50800000.0
2007-11-22 20:39:00,1.703,1.7032,1.7025,1.7028,172800000.0
2007-11-22 20:40:00,1.7023,1.70325,1.7022,1.70295,254300000.0
2007-11-22 20:41:00,1.70295,1.703,1.70295,1.703,42000000.0
2007-11-22 20:42:00,1.703,1.703,1.70285,1.7029,89600000.0
2007-11-22 20:43:00,1.7029,1.7031,1.7029,1.7031,136000000.0
2007-11-22 20:44:00,1.7031,1.7043,1.7029,1.70425,251200000.0
2007-11-22 20:45:00,1.70425,1.7047,1.70385,1.7043,108500000.0
2007-11-22 20:46:00,1.7043,1.70435,1.70395,1.70405,14800000.0
2007-11-22 20:47:00,1.7041,1.70435,1.704,1.704,8900000.0
2007-11-22 20:48:00,1.704,1.704,1.704,1.704,1600000.0
2007-11-22 20:49:00,1.7038,1.70385,1.70355,1.70365,34000000.0
2007-11-22 20:50:00,1.7038,1.7038,1.7028,1.7028,22400000.0
2007-11-22 20:51:00,1.70275,1.7033,1.70265,1.7031,19800000.0
2007-11-22 20:52:00,1.7031,1.70325,1.7029,1.70325,19200000.0
2007-11-22 20:53:00,1.7032,1.7032,1.7032,1.7032,4000000.0
2007-11-22 20:54:00,1.7032,1.7033,1.7032,1.7032,20800000.0
2007-11-22 20:55:00,1.7032,1.7032,1.7031,1.7031,8000000.0
2007-11-22 20:56:00,1.7069,1.7074,1.7058,1.7058,24800000.0
2007-11-22 20:57:00,1.70285,1.7031,1.70285,1.703,24800000.0
2007-11-22 20:58:00,1.703,1.7031,1.703,1.7031,8800000.0
2007-11-22 20:59:00,1.70265,1.70315,1.70265,1.70315,13700000.0
2007-11-22 21:00:00,1.70315,1.70315,1.7027,1.7029,11700000.0
2007-11-22 21:01:00,1.70285,1.70315,1.70285,1.70295,41600000.0
2007-11-22 21:02:00,1.70315,1.70315,1.70255,1.70275,23800000.0
2007-11-22 21:03:00,1.70285,1.7032,1.7026,1.7032,44400000.0
2007-11-22 21:04:00,1.70275,1.7047,1.70275,1.70465,270100000.0
2007-11-22 21:05:00,1.70465,1.7051,1.70465,1.7051,197300000.0
2007-11-22 21:06:00,1.7051,1.7052,1.70505,1.70505,102400000.0
2007-11-22 21:07:00,1.70505,1.7052,1.70505,1.70505,136600000.0
2007-11-22 21:08:00,1.7051,1.7053,1.7051,1.7052,103600000.0
2007-11-22 21:09:00,1.7052,1.7058,1.7052,1.7058,112700000.0
2007-11-22 21:10:00,1.7058,1.7058,1.7045,1.7048,94400000.0
2007-11-22 21:11:00,1.7048,1.705,1.7046,1.7048,40900000.0
2007-11-22 21:12:00,1.7045,1.705,1.7045,1.705,24000000.0
2007-11-22 21:13:00,1.70515,1.7054,1.70505,1.70505,158000000.0
2007-11-22 21:14:00,1.70505,1.7055,1.70505,1.70525,271300000.0
2007-11-22 21:15:00,1.70545,1.70545,1.70465,1.705,247300000.0
2007-11-22 21:16:00,1.705,1.7051,1.705,1.7051,77200000.0
2007-11-22 21:17:00,1.7051,1.7051,1.70475,1.7049,83600000.0
2007-11-22 21:18:00,1.7049,1.7051,1.70475,1.70475,134400000.0
2007-11-22 21:19:00,1.70475,1.7052,1.70475,1.7051,157700000.0
2007-11-22 21:20:00,1.7051,1.7052,1.70445,1.70445,230200000.0
2007-11-22 21:21:00,1.70435,1.7049,1.70435,1.7049,45700000.0
2007-11-22 21:22:00,1.70425,1.705,1.70405,1.70485,107800000.0
2007-11-22 21:23:00,1.70485,1.7049,1.70475,1.7049,32000000.0
2007-11-22 21:24:00,1.7049,1.705,1.7048,1.705,70400000.0
2007-11-22 21:25:00,1.705,1.705,1.7048,1.7048,32000000.0
2007-11-22 21:26:00,1.705,1.705,1.705,1.705,27200000.0
2007-11-22 21:27:00,1.7043,1.705,1.7043,1.705,25200000.0
2007-11-22 21:28:00,1.705,1.7052,1.705,1.70505,15600000.0
2007-11-22 21:29:00,1.7052,1.7052,1.7051,1.7052,7100000.0
2007-11-22 21:30:00,1.70475,1.7051,1.70415,1.70415,67600000.0
2007-11-22 21:31:00,1.70465,1.70465,1.704,1.7041,75600000.0
2007-11-22 21:32:00,1.7041,1.7044,1.7041,1.7044,74400000.0
2007-11-22 21:33:00,1.7044,1.7044,1.7044,1.7044,13600000.0
2007-11-22 21:34:00,1.7044,1.7048,1.70435,1.70475,309600000.0
2007-11-22 21:35:00,1.7048,1.705,1.70475,1.7049,308400000.0
2007-11-22 21:36:00,1.7049,1.7051,1.7048,1.7051,161500000.0
2007-11-22 21:37:00,1.7051,1.7051,1.70485,1.70485,40800000.0
2007-11-22 21:38:00,1.70435,1.7052,1.70435,1.705,154800000.0
2007-11-22 21:39:00,1.705,1.7051,1.7047,1.7049,234300000.0
2007-11-22 21:40:00,1.7049,1.7052,1.7049,1.7049,241300000.0
2007-11-22 21:41:00,1.7049,1.7053,1.7046,1.7052,52400000.0
2007-11-22 21:42:00,1.7052,1.7055,1.7047,1.7055,25900000.0
2007-11-22 21:43:00,1.7055,1.7055,1.7043,1.7052,81500000.0
2007-11-22 21:44:00,1.7052,1.7056,1.7052,1.7056,100000000.0
2007-11-22 21:45:00,1.7056,1.7059,1.7052,1.7058,64500000.0
2007-11-22 21:46:00,1.7056,1.7058,1.7055,1.7055,29200000.0
2007-11-22 21:47:00,1.7057,1.7058,1.7054,1.7057,110600000.0
2007-11-22 21:48:00,1.7059,1.7059,1.7055,1.7055,201200000.0
2007-11-22 21:49:00,1.7049,1.7053,1.7049,1.7053,7200000.0
2007-11-22 21:50:00,1.7049,1.7054,1.7049,1.7054,15600000.0
2007-11-22 21:51:00,1.7054,1.70545,1.7053,1.7054,26400000.0
2007-11-22 21:52:00,1.7054,1.7054,1.7051,1.7051,68100000.0
2007-11-22 21:53:00,1.7051,1.70535,1.7051,1.70535,123600000.0
2007-11-22 21:54:00,1.70535,1.70535,1.7053,1.70535,13600000.0
2007-11-22 21:55:00,1.70535,1.7063,1.70515,1.7063,90000000.0
2007-11-22 21:56:00,1.7063,1.7072,1.70555,1.7056,162500000.0
2007-11-22 21:57:00,1.7063,1.7063,1.7062,1.7063,5400000.0
2007-11-22 21:58:00,1.7064,1.7064,1.7057,1.7059,39900000.0
2007-11-22 21:59:00,1.706,1.706,1.7058,1.7058,10000000.0
2007-11-22 22:00:00,1.7057,1.706,1.7057,1.706,75500000.0
2007-11-22 22:01:00,1.7059,1.7059,1.7059,1.7059,18200000.0
2007-11-22 22:02:00,1.706,1.7064,1.7057,1.7064,56500000.0
2007-11-22 22:03:00,1.7064,1.7064,1.7058,1.7064,16200000.0
2007-11-22 22:04:00,1.7064,1.7068,1.7064,1.7066,26800000.0
2007-11-22 22:05:00,1.7066,1.7071,1.7065,1.70675,16400000.0
2007-11-22 22:06:00,1.70675,1.7071,1.70635,1.7066,99500000.0
2007-11-22 22:07:00,1.7066,1.7067,1.7066,1.7066,60800000.0
2007-11-22 22:08:00,1.7067,1.7067,1.7066,1.7067,32000000.0
2007-11-22 22:09:00,1.7067,1.70685,1.70625,1.70685,16400000.0
2007-11-22 22:10:00,1.70685,1.70685,1.70635,1.7067,12900000.0
2007-11-22 22:11:00,1.7068,1.7068,1.70615,1.7068,23200000.0
2007-11-22 22:12:00,1.7068,1.7068,1.70615,1.7068,11200000.0
2007-11-22 22:13:00,1.7068,1.7068,1.70605,1.7067,24000000.0
2007-11-22 22:14:00,1.7067,1.7067,1.70585,1.7067,21000000.0
2007-11-22 22:15:00,1.7067,1.7069,1.70605,1.7066,55300000.0
2007-11-22 22:16:00,1.70675,1.70675,1.7066,1.70675,20800000.0
2007-11-22 22:17:00,1.7061,1.7068,1.7061,1.70675,93000000.0
2007-11-22 22:18:00,1.7067,1.70675,1.7067,1.7067,9100000.0
2007-11-22 22:19:00,1.7067,1.707,1.7061,1.70695,13300000.0
2007-11-22 22:20:00,1.70635,1.70635,1.70615,1.70635,29800000.0
2007-11-22 22:21:00,1.7069,1.7069,1.7068,1.7069,25100000.0
2007-11-22 22:22:00,1.7069,1.707,1.7068,1.7068,18300000.0
2007-11-22 22:23:00,1.7069,1.7069,1.70625,1.7069,26000000.0
2007-11-22 22:24:00,1.7069,1.7069,1.7067,1.7067,16100000.0
2007-11-22 22:25:00,1.7067,1.7067,1.70605,1.7067,17700000.0
2007-11-22 22:26:00,1.7067,1.7067,1.706,1.706,9500000.0
2007-11-22 22:27:00,1.706,1.706,1.7052,1.7052,76200000.0
2007-11-22 22:28:00,1.7052,1.7052,1.7047,1.7049,91400000.0
2007-11-22 22:29:00,1.7052,1.70585,1.7051,1.7056,45900000.0
2007-11-22 22:30:00,1.7056,1.7056,1.7053,1.7053,12800000.0
2007-11-22 22:31:00,1.7053,1.7055,1.7053,1.7055,16300000.0
2007-11-22 22:32:00,1.7055,1.7055,1.70495,1.70515,22600000.0
2007-11-22 22:33:00,1.70515,1.7056,1.70515,1.7055,56800000.0
2007-11-22 22:34:00,1.7056,1.7059,1.7052,1.7057,164600000.0
2007-11-22 22:35:00,1.7057,1.7061,1.7057,1.7061,137400000.0
2007-11-22 22:36:00,1.7061,1.7062,1.7057,1.706,117600000.0
2007-11-22 22:37:00,1.7059,1.7059,1.7058,1.7058,55200000.0
2007-11-22 22:38:00,1.7058,1.7059,1.7058,1.7059,79400000.0
2007-11-22 22:39:00,1.7059,1.7062,1.70535,1.7062,137200000.0
2007-11-22 22:40:00,1.7062,1.7062,1.7061,1.7061,54400000.0
2007-11-22 22:41:00,1.7061,1.7061,1.7055,1.7055,42000000.0
2007-11-22 22:42:00,1.7061,1.7062,1.7059,1.7061,99900000.0
2007-11-22 22:43:00,1.7061,1.7061,1.7061,1.7061,34000000.0
2007-11-22 22:44:00,1.7061,1.7061,1.7059,1.7061,37200000.0
2007-11-22 22:45:00,1.7061,1.7061,1.7059,1.7061,52300000.0
2007-11-22 22:46:00,1.7031,1.7031,1.7027,1.7028,75400000.0
2007-11-22 22:47:00,1.7032,1.7033,1.703,1.703,75400000.0
2007-11-22 22:48:00,1.7059,1.7063,1.7059,1.7062,75400000.0
2007-11-22 22:49:00,1.7062,1.7062,1.7059,1.7062,30100000.0
2007-11-22 22:50:00,1.7059,1.7061,1.7059,1.7059,35700000.0
2007-11-22 22:51:00,1.7059,1.7059,1.7055,1.7055,128400000.0
2007-11-22 22:52:00,1.7055,1.7055,1.7054,1.7055,184200000.0
2007-11-22 22:53:00,1.7055,1.7055,1.7054,1.7055,104200000.0
2007-11-22 22:54:00,1.7055,1.7056,1.70495,1.70555,98000000.0
2007-11-22 22:55:00,1.70555,1.7056,1.70495,1.70495,129200000.0
2007-11-22 22:56:00,1.70495,1.7051,1.70495,1.7051,77600000.0
2007-11-22 22:57:00,1.7051,1.70515,1.7043,1.7046,139700000.0
2007-11-22 22:58:00,1.7046,1.7049,1.70455,1.70455,42200000.0
2007-11-22 22:59:00,1.7046,1.7048,1.7045,1.7046,61000000.0
2007-11-22 23:00:00,1.7047,1.7049,1.7047,1.7049,37600000.0
2007-11-22 23:01:00,1.7047,1.7049,1.7047,1.7049,64200000.0
2007-11-22 23:02:00,1.7049,1.7051,1.7046,1.7051,189200000.0
2007-11-22 23:03:00,1.7051,1.7052,1.7045,1.7052,119600000.0
2007-11-22 23:04:00,1.7052,1.7052,1.7049,1.7051,69300000.0
2007-11-22 23:05:00,1.7051,1.7051,1.7048,1.705,163200000.0
2007-11-22 23:06:00,1.705,1.7051,1.7049,1.7049,88400000.0
2007-11-22 23:07:00,1.7049,1.7049,1.7049,1.7049,27200000.0
2007-11-22 23:08:00,1.7049,1.7049,1.7034,1.7045,111700000.0
2007-11-22 23:09:00,1.7045,1.7045,1.7041,1.7041,76400000.0
2007-11-22 23:10:00,1.7041,1.7041,1.7033,1.7038,51900000.0
2007-11-22 23:11:00,1.7038,1.7038,1.7038,1.7038,27200000.0
2007-11-22 23:12:00,1.7038,1.704,1.7031,1.70375,61700000.0
2007-11-22 23:13:00,1.7037,1.704,1.7031,1.70385,61400000.0
2007-11-22 23:14:00,1.7033,1.704,1.7033,1.704,70100000.0
2007-11-22 23:15:00,1.704,1.704,1.7038,1.7038,74800000.0
2007-11-22 23:16:00,1.7038,1.7038,1.703,1.7035,25900000.0
2007-11-22 23:17:00,1.7035,1.7035,1.7029,1.7029,16300000.0
2007-11-22 23:18:00,1.70295,1.704,1.70295,1.704,73200000.0
2007-11-22 23:19:00,1.704,1.704,1.704,1.704,13800000.0
2007-11-22 23:20:00,1.704,1.704,1.704,1.704,34000000.0
2007-11-22 23:21:00,1.704,1.704,1.704,1.704,24300000.0
2007-11-22 23:22:00,1.704,1.704,1.704,1.704,81600000.0
2007-11-22 23:23:00,1.704,1.704,1.704,1.704,32400000.0
2007-11-22 23:24:00,1.704,1.704,1.70345,1.7038,32200000.0
2007-11-22 23:25:00,1.7038,1.7038,1.7034,1.7034,46200000.0
2007-11-22 23:26:00,1.7034,1.7034,1.7034,1.7034,58600000.0
2007-11-22 23:27:00,1.7034,1.7034,1.70295,1.7034,114000000.0
2007-11-22 23:28:00,1.7034,1.7034,1.7034,1.7034,56000000.0
2007-11-22 23:29:00,1.7034,1.7034,1.7032,1.7032,116800000.0
2007-11-22 23:30:00,1.7032,1.7032,1.7032,1.7032,89200000.0
2007-11-22 23:31:00,1.7032,1.7033,1.7026,1.7033,59300000.0
2007-11-22 23:32:00,1.7033,1.7033,1.70245,1.7032,49700000.0
2007-11-22 23:33:00,1.70325,1.7036,1.70325,1.7036,124700000.0
2007-11-22 23:34:00,1.7036,1.7036,1.7034,1.7036,61800000.0
2007-11-22 23:35:00,1.7036,1.7036,1.7035,1.7035,19200000.0
2007-11-22 23:36:00,1.7038,1.7039,1.7036,1.7036,246800000.0
2007-11-22 23:37:00,1.7036,1.7038,1.7036,1.7038,172400000.0
2007-11-22 23:38:00,1.7036,1.7041,1.7036,1.7038,126500000.0
2007-11-22 23:39:00,1.7038,1.7038,1.7032,1.7038,100800000.0
2007-11-22 23:40:00,1.7038,1.7038,1.70335,1.7034,113900000.0
2007-11-22 23:41:00,1.7037,1.7037,1.7033,1.7035,111000000.0
2007-11-22 23:42:00,1.7035,1.70355,1.703,1.7033,156800000.0
2007-11-22 23:43:00,1.7033,1.7033,1.7025,1.7029,61600000.0
2007-11-22 23:44:00,1.7029,1.7033,1.7023,1.7033,86900000.0
2007-11-22 23:45:00,1.703,1.7033,1.703,1.7031,76700000.0
2007-11-22 23:46:00,1.7029,1.703,1.7024,1.703,91700000.0
2007-11-22 23:47:00,1.703,1.7033,1.703,1.7031,131100000.0
2007-11-22 23:48:00,1.7031,1.7031,1.7028,1.7031,91900000.0
2007-11-22 23:49:00,1.7031,1.70345,1.7029,1.70345,51000000.0
2007-11-22 23:50:00,1.70345,1.70345,1.70245,1.70345,118500000.0
2007-11-22 23:51:00,1.70345,1.70345,1.7027,1.7028,187000000.0
2007-11-22 23:52:00,1.7028,1.7033,1.7027,1.7027,152000000.0
2007-11-22 23:53:00,1.7027,1.70345,1.7027,1.70345,39300000.0
2007-11-22 23:54:00,1.70345,1.70345,1.7033,1.70335,12800000.0
2007-11-22 23:55:00,1.7033,1.7033,1.7027,1.7033,157600000.0
2007-11-22 23:56:00,1.7027,1.7033,1.7027,1.7031,105600000.0
2007-11-22 23:57:00,1.7031,1.7034,1.703,1.7031,143700000.0
2007-11-22 23:58:00,1.7034,1.7038,1.70285,1.7033,111100000.0
2007-11-22 23:59:00,1.7038,1.7038,1.7033,1.7037,58500000.0
2007-11-23 00:00:00,1.7037,1.7039,1.7035,1.7036,80300000.0
2007-11-23 00:01:00,1.7038,1.7039,1.7038,1.7038,47900000.0
2007-11-23 00:02:00,1.7038,1.7038,1.7032,1.7032,242400000.0
2007-11-23 00:03:00,1.7032,1.7032,1.7032,1.7032,117300000.0
2007-11-23 00:04:00,1.7031,1.7031,1.7024,1.7024,171000000.0
2007-11-23 00:05:00,1.7024,1.7031,1.7024,1.7031,203300000.0
2007-11-23 00:06:00,1.7027,1.7031,1.7027,1.7027,245200000.0
2007-11-23 00:07:00,1.7027,1.7028,1.7021,1.7028,276200000.0
2007-11-23 00:08:00,1.7024,1.7033,1.7022,1.703,231800000.0
2007-11-23 00:09:00,1.703,1.703,1.7018,1.7025,141200000.0
2007-11-23 00:10:00,1.7025,1.7026,1.7025,1.7025,99800000.0
2007-11-23 00:11:00,1.7025,1.7026,1.7023,1.7026,168300000.0
2007-11-23 00:12:00,1.7026,1.7029,1.702,1.7026,139000000.0
2007-11-23 00:13:00,1.7026,1.7027,1.7018,1.7023,126000000.0
2007-11-23 00:14:00,1.7023,1.7026,1.7017,1.7021,132300000.0
2007-11-23 00:15:00,1.7023,1.7024,1.7018,1.70235,79500000.0
2007-11-23 00:16:00,1.70235,1.70235,1.70225,1.70225,36000000.0
2007-11-23 00:17:00,1.70225,1.70245,1.7021,1.70245,53100000.0
2007-11-23 00:18:00,1.70245,1.7032,1.7021,1.7021,95800000.0
2007-11-23 00:19:00,1.7021,1.7032,1.70175,1.7032,62700000.0
2007-11-23 00:20:00,1.7032,1.7032,1.7021,1.7021,11700000.0
2007-11-23 00:21:00,1.7023,1.7023,1.7013,1.7015,29000000.0
2007-11-23 00:22:00,1.7015,1.7036,1.7015,1.7018,78100000.0
2007-11-23 00:23:00,1.7018,1.7024,1.7018,1.7021,136800000.0
2007-11-23 00:24:00,1.7023,1.7023,1.7015,1.7015,257200000.0
2007-11-23 00:25:00,1.7015,1.7017,1.7006,1.7017,300200000.0
2007-11-23 00:26:00,1.7017,1.7021,1.70085,1.7016,217900000.0
2007-11-23 00:27:00,1.7016,1.7018,1.7014,1.7016,240300000.0
2007-11-23 00:28:00,1.7017,1.7017,1.7009,1.7015,109900000.0
2007-11-23 00:29:00,1.7015,1.7017,1.7013,1.7014,129000000.0
2007-11-23 00:30:00,1.7014,1.7014,1.7009,1.7009,53100000.0
2007-11-23 00:31:00,1.70085,1.7012,1.70085,1.701,49000000.0
2007-11-23 00:32:00,1.7014,1.7018,1.7014,1.7016,189500000.0
2007-11-23 00:33:00,1.7016,1.7016,1.7014,1.7014,131100000.0
2007-11-23 00:34:00,1.7009,1.7019,1.7009,1.7018,160300000.0
2007-11-23 00:35:00,1.7018,1.7018,1.70115,1.7018,34800000.0
2007-11-23 00:36:00,1.7018,1.7018,1.7018,1.7018,110400000.0
2007-11-23 00:37:00,1.7018,1.7018,1.70155,1.7018,53500000.0
2007-11-23 00:38:00,1.7018,1.7022,1.70155,1.7018,534600000.0
2007-11-23 00:39:00,1.7018,1.70195,1.7016,1.7018,314100000.0
2007-11-23 00:40:00,1.70155,1.7021,1.70155,1.70155,95100000.0
2007-11-23 00:41:00,1.70155,1.7018,1.70115,1.7018,36000000.0
2007-11-23 00:42:00,1.7018,1.7018,1.70155,1.70155,73000000.0
2007-11-23 00:43:00,1.7011,1.7018,1.7011,1.7018,36000000.0
2007-11-23 00:44:00,1.7018,1.7018,1.7015,1.7015,134300000.0
2007-11-23 00:45:00,1.7015,1.70165,1.70135,1.7016,104600000.0
2007-11-23 00:46:00,1.7016,1.7016,1.7009,1.7009,74300000.0
2007-11-23 00:47:00,1.7016,1.7017,1.70145,1.7017,54200000.0
2007-11-23 00:48:00,1.7016,1.70175,1.7016,1.7016,38700000.0
2007-11-23 00:49:00,1.7016,1.70175,1.7015,1.70165,28000000.0
2007-11-23 00:50:00,1.70165,1.70165,1.7015,1.7015,32000000.0
2007-11-23 00:51:00,1.7015,1.70155,1.7014,1.70155,22100000.0
2007-11-23 00:52:00,1.70155,1.70155,1.7014,1.70155,15700000.0
2007-11-23 00:53:00,1.70155,1.70155,1.7014,1.70155,14100000.0
2007-11-23 00:54:00,1.70155,1.7016,1.7013,1.7016,52800000.0
2007-11-23 00:55:00,1.7016,1.7016,1.7015,1.7016,50600000.0
2007-11-23 00:56:00,1.7016,1.7016,1.7015,1.7015,50400000.0
2007-11-23 00:57:00,1.7015,1.7015,1.70065,1.7015,12000000.0
2007-11-23 00:58:00,1.7016,1.7016,1.7016,1.7016,91900000.0
2007-11-23 00:59:00,1.7016,1.7017,1.7016,1.7016,33700000.0
2007-11-23 01:00:00,1.7016,1.70185,1.7015,1.7017,59000000.0
2007-11-23 01:01:00,1.7017,1.70175,1.7015,1.7017,65100000.0
2007-11-23 01:02:00,1.7017,1.70175,1.7017,1.70175,49700000.0
2007-11-23 01:03:00,1.70175,1.7019,1.7007,1.7019,80700000.0
2007-11-23 01:04:00,1.7019,1.7022,1.7017,1.7021,244400000.0
2007-11-23 01:05:00,1.7021,1.70255,1.7019,1.7024,76400000.0
2007-11-23 01:06:00,1.7025,1.7026,1.7024,1.7024,25600000.0
2007-11-23 01:07:00,1.7024,1.7026,1.7019,1.7019,117700000.0
2007-11-23 01:08:00,1.7021,1.7022,1.70185,1.7022,74900000.0
2007-11-23 01:09:00,1.7022,1.7026,1.702,1.7026,162600000.0
2007-11-23 01:10:00,1.7026,1.7033,1.7025,1.7029,180400000.0
2007-11-23 01:11:00,1.7029,1.7031,1.7029,1.7029,74700000.0
2007-11-23 01:12:00,1.7023,1.7029,1.7023,1.7027,141300000.0
2007-11-23 01:13:00,1.7027,1.7027,1.7025,1.7026,49600000.0
2007-11-23 01:14:00,1.7026,1.7026,1.7024,1.7025,31800000.0
2007-11-23 01:15:00,1.7025,1.7025,1.70185,1.7025,48500000.0
2007-11-23 01:16:00,1.7025,1.7031,1.7025,1.7027,395600000.0
2007-11-23 01:17:00,1.7027,1.7031,1.7022,1.7022,196600000.0
2007-11-23 01:18:00,1.7022,1.7022,1.7021,1.7022,126900000.0
2007-11-23 01:19:00,1.7015,1.7024,1.7015,1.7024,34400000.0
2007-11-23 01:20:00,1.7024,1.7026,1.7021,1.7026,197300000.0
2007-11-23 01:21:00,1.7026,1.7026,1.7023,1.7023,52900000.0
2007-11-23 01:22:00,1.7024,1.7025,1.7022,1.7024,49600000.0
2007-11-23 01:23:00,1.7024,1.7025,1.70205,1.7022,190100000.0
2007-11-23 01:24:00,1.7022,1.7022,1.702,1.7022,200100000.0
2007-11-23 01:25:00,1.702,1.7022,1.7013,1.7022,32200000.0
2007-11-23 01:26:00,1.7022,1.7022,1.7021,1.7021,132900000.0
2007-11-23 01:27:00,1.7022,1.7022,1.7018,1.7018,126100000.0
2007-11-23 01:28:00,1.7018,1.702,1.70135,1.7017,219400000.0
2007-11-23 01:29:00,1.7017,1.7019,1.7017,1.70185,72000000.0
2007-11-23 01:30:00,1.7019,1.70205,1.7018,1.70205,49800000.0
2007-11-23 01:31:00,1.70205,1.70235,1.7017,1.7021,257500000.0
2007-11-23 01:32:00,1.7021,1.7021,1.7017,1.7018,151100000.0
2007-11-23 01:33:00,1.7017,1.70185,1.70165,1.7018,32300000.0
2007-11-23 01:34:00,1.701,1.7022,1.701,1.70215,95700000.0
2007-11-23 01:35:00,1.70215,1.70215,1.7018,1.70215,37300000.0
2007-11-23 01:36:00,1.70215,1.70215,1.70185,1.70185,20800000.0
2007-11-23 01:37:00,1.70185,1.7019,1.7012,1.70125,279700000.0
2007-11-23 01:38:00,1.7013,1.7016,1.7011,1.7013,307300000.0
2007-11-23 01:39:00,1.7013,1.7017,1.7013,1.7017,22100000.0
2007-11-23 01:40:00,1.7017,1.70185,1.7013,1.70185,103700000.0
2007-11-23 01:41:00,1.70185,1.70185,1.7011,1.7015,73300000.0
2007-11-23 01:42:00,1.7015,1.7015,1.7013,1.7013,55000000.0
2007-11-23 01:43:00,1.7013,1.7013,1.7009,1.7011,19800000.0
2007-11-23 01:44:00,1.7019,1.7019,1.7019,1.7019,103500000.0
2007-11-23 01:45:00,1.7019,1.7019,1.7013,1.7017,76500000.0
2007-11-23 01:46:00,1.7017,1.70195,1.7016,1.70165,145400000.0
2007-11-23 01:47:00,1.70165,1.70175,1.7006,1.7016,91400000.0
2007-11-23 01:48:00,1.70165,1.70175,1.70165,1.7017,60100000.0
2007-11-23 01:49:00,1.7014,1.7019,1.7014,1.70175,177400000.0
2007-11-23 01:50:00,1.70175,1.70195,1.70165,1.70175,17400000.0
2007-11-23 01:51:00,1.70175,1.70195,1.7016,1.70195,66600000.0
2007-11-23 01:52:00,1.70195,1.70195,1.7018,1.7018,14000000.0
2007-11-23 01:53:00,1.7018,1.7019,1.7016,1.7018,87800000.0
2007-11-23 01:54:00,1.7016,1.70215,1.7015,1.7018,219100000.0
2007-11-23 01:55:00,1.7019,1.702,1.7012,1.702,239400000.0
2007-11-23 01:56:00,1.70205,1.7023,1.7018,1.7023,184400000.0
2007-11-23 01:57:00,1.7023,1.70265,1.7019,1.70265,132800000.0
2007-11-23 01:58:00,1.70265,1.70265,1.7021,1.7026,48500000.0
2007-11-23 01:59:00,1.7026,1.7026,1.702,1.7024,18700000.0
2007-11-23 02:00:00,1.7024,1.7024,1.7018,1.7022,121800000.0
2007-11-23 02:01:00,1.70235,1.7026,1.7023,1.7025,72200000.0
2007-11-23 02:02:00,1.7025,1.7025,1.702,1.702,30900000.0
2007-11-23 02:03:00,1.7019,1.7022,1.701,1.702,145100000.0
2007-11-23 02:04:00,1.702,1.7022,1.7019,1.7021,95300000.0
2007-11-23 02:05:00,1.7022,1.7023,1.7012,1.702,111800000.0
2007-11-23 02:06:00,1.702,1.7022,1.7018,1.702,179800000.0
2007-11-23 02:07:00,1.7021,1.7022,1.7021,1.7021,3000000.0
2007-11-23 02:08:00,1.70215,1.70215,1.70215,1.70215,1800000.0
2007-11-23 02:09:00,1.7013,1.7026,1.7013,1.702,250700000.0
2007-11-23 02:10:00,1.702,1.7022,1.7019,1.7022,122400000.0
2007-11-23 02:11:00,1.7022,1.7022,1.7019,1.7019,122900000.0
2007-11-23 02:12:00,1.702,1.7021,1.702,1.702,162200000.0
2007-11-23 02:13:00,1.702,1.7022,1.702,1.7021,230100000.0
2007-11-23 02:14:00,1.7022,1.7022,1.70125,1.7022,65100000.0
2007-11-23 02:15:00,1.7022,1.7025,1.7021,1.70245,252100000.0
2007-11-23 02:16:00,1.70245,1.7025,1.7023,1.7024,106800000.0
2007-11-23 02:17:00,1.7024,1.7025,1.7022,1.7024,91400000.0
2007-11-23 02:18:00,1.7024,1.7027,1.7023,1.7026,84600000.0
2007-11-23 02:19:00,1.7026,1.7029,1.7022,1.7029,142400000.0
2007-11-23 02:20:00,1.7029,1.7029,1.7026,1.7026,86400000.0
2007-11-23 02:21:00,1.7026,1.7026,1.7025,1.7026,27400000.0
2007-11-23 02:22:00,1.7026,1.7028,1.7026,1.7027,25000000.0
2007-11-23 02:23:00,1.7027,1.7028,1.70185,1.7028,30300000.0
2007-11-23 02:24:00,1.7028,1.7028,1.7024,1.7027,51100000.0
2007-11-23 02:25:00,1.7027,1.7027,1.7021,1.7024,259400000.0
2007-11-23 02:26:00,1.7024,1.7024,1.7024,1.7024,600000.0
2007-11-23 02:27:00,1.70155,1.7022,1.70125,1.7017,50100000.0
2007-11-23 02:28:00,1.7017,1.7022,1.7017,1.702,137900000.0
2007-11-23 02:29:00,1.702,1.702,1.702,1.702,600000.0
2007-11-23 02:30:00,1.7021,1.7021,1.7016,1.70185,279400000.0
2007-11-23 02:31:00,1.7019,1.7019,1.70095,1.70095,73800000.0
2007-11-23 02:32:00,1.7009,1.7013,1.70075,1.7013,277000000.0
2007-11-23 02:33:00,1.7013,1.7014,1.7006,1.7008,412000000.0
2007-11-23 02:34:00,1.7008,1.7008,1.70015,1.70055,74300000.0
2007-11-23 02:35:00,1.7006,1.7009,1.70025,1.7006,32800000.0
2007-11-23 02:36:00,1.7006,1.7006,1.7003,1.7005,36600000.0
2007-11-23 02:37:00,1.7005,1.7005,1.7003,1.7004,7800000.0
2007-11-23 02:38:00,1.7004,1.7004,1.7,1.7003,63500000.0
2007-11-23 02:39:00,1.7002,1.7003,1.7001,1.70015,40900000.0
2007-11-23 02:40:00,1.70015,1.7002,1.6999,1.6999,47800000.0
2007-11-23 02:41:00,1.70015,1.7004,1.70005,1.7002,108800000.0
2007-11-23 02:42:00,1.7002,1.7002,1.69985,1.69985,229900000.0
2007-11-23 02:43:00,1.70005,1.7003,1.70005,1.7002,190400000.0
2007-11-23 02:44:00,1.7002,1.7006,1.7001,1.7006,19200000.0
2007-11-23 02:45:00,1.7007,1.7009,1.70055,1.7009,25800000.0
2007-11-23 02:46:00,1.7009,1.701,1.7007,1.7008,13800000.0
2007-11-23 02:47:00,1.7008,1.701,1.70055,1.7008,41900000.0
2007-11-23 02:48:00,1.7008,1.701,1.7007,1.70075,23200000.0
2007-11-23 02:49:00,1.7008,1.7009,1.7007,1.7008,20000000.0
2007-11-23 02:50:00,1.7008,1.7011,1.7007,1.7008,63100000.0
2007-11-23 02:51:00,1.7009,1.701,1.70035,1.70035,58800000.0
2007-11-23 02:52:00,1.7003,1.7006,1.7002,1.7003,43700000.0
2007-11-23 02:53:00,1.7003,1.7003,1.6986,1.6993,112900000.0
2007-11-23 02:54:00,1.6993,1.6993,1.69865,1.6991,66700000.0
2007-11-23 02:55:00,1.6991,1.69955,1.699,1.6993,162000000.0
2007-11-23 02:56:00,1.69845,1.6996,1.69845,1.6993,103300000.0
2007-11-23 02:57:00,1.6993,1.6998,1.6991,1.6998,162300000.0
2007-11-23 02:58:00,1.6998,1.6998,1.6991,1.6992,50600000.0
2007-11-23 02:59:00,1.6992,1.6992,1.6984,1.69865,65300000.0
2007-11-23 03:00:00,1.6986,1.69925,1.6985,1.69925,87300000.0
2007-11-23 03:01:00,1.6991,1.6991,1.6986,1.6989,132400000.0
2007-11-23 03:02:00,1.6989,1.69925,1.69875,1.6992,219100000.0
2007-11-23 03:03:00,1.69925,1.6993,1.6989,1.6989,73500000.0
2007-11-23 03:04:00,1.6989,1.69915,1.6989,1.6991,49200000.0
2007-11-23 03:05:00,1.6991,1.6993,1.6989,1.6993,75700000.0
2007-11-23 03:06:00,1.6993,1.69955,1.6993,1.69945,18700000.0
2007-11-23 03:07:00,1.69945,1.69995,1.6994,1.6996,242600000.0
2007-11-23 03:08:00,1.6996,1.7001,1.6996,1.6999,370600000.0
2007-11-23 03:09:00,1.70005,1.7011,1.7,1.7009,534100000.0
2007-11-23 03:10:00,1.7009,1.7019,1.7007,1.701,474600000.0
2007-11-23 03:11:00,1.701,1.7013,1.7009,1.701,183700000.0
2007-11-23 03:12:00,1.7011,1.70125,1.7009,1.70125,56300000.0
2007-11-23 03:13:00,1.70125,1.7014,1.701,1.70115,87700000.0
2007-11-23 03:14:00,1.7011,1.70215,1.70105,1.7021,150600000.0
2007-11-23 03:15:00,1.7021,1.7021,1.70115,1.70155,470800000.0
2007-11-23 03:16:00,1.7015,1.70155,1.7013,1.7013,62200000.0
2007-11-23 03:17:00,1.7013,1.7017,1.70055,1.70165,49100000.0
2007-11-23 03:18:00,1.70165,1.70185,1.70125,1.7014,507800000.0
2007-11-23 03:19:00,1.7013,1.7015,1.70005,1.7014,475200000.0
2007-11-23 03:20:00,1.70145,1.7034,1.70085,1.70295,808800000.0
2007-11-23 03:21:00,1.70285,1.7036,1.70125,1.7025,664500000.0
2007-11-23 03:22:00,1.7024,1.7031,1.70135,1.70265,1053500000.0
2007-11-23 03:23:00,1.70265,1.7036,1.70215,1.7024,642900000.0
2007-11-23 03:24:00,1.7024,1.70335,1.70225,1.7029,707300000.0
2007-11-23 03:25:00,1.703,1.70385,1.70195,1.70265,702600000.0
2007-11-23 03:26:00,1.70265,1.7034,1.70195,1.7032,579500000.0
2007-11-23 03:27:00,1.7032,1.7037,1.7021,1.703,446100000.0
2007-11-23 03:28:00,1.7028,1.7032,1.70255,1.70295,116700000.0
2007-11-23 03:29:00,1.70295,1.7037,1.70245,1.7034,402100000.0
2007-11-23 03:30:00,1.7037,1.70385,1.7027,1.70275,470500000.0
2007-11-23 03:31:00,1.70275,1.7029,1.70155,1.7019,463800000.0
2007-11-23 03:32:00,1.70175,1.7028,1.70125,1.70165,692400000.0
2007-11-23 03:33:00,1.70165,1.70285,1.70125,1.7021,625300000.0
2007-11-23 03:34:00,1.7021,1.7028,1.70145,1.7027,287900000.0
2007-11-23 03:35:00,1.7027,1.7027,1.7018,1.7018,266900000.0
2007-11-23 03:36:00,1.7019,1.7026,1.70175,1.7024,543300000.0
2007-11-23 03:37:00,1.70245,1.70245,1.70165,1.702,136700000.0
2007-11-23 03:38:00,1.702,1.70245,1.70165,1.7019,554200000.0
2007-11-23 03:39:00,1.7019,1.702,1.69955,1.7004,548000000.0
2007-11-23 03:40:00,1.70045,1.70125,1.70005,1.70065,408700000.0
2007-11-23 03:41:00,1.70065,1.7014,1.70015,1.7012,557600000.0
2007-11-23 03:42:00,1.7012,1.70135,1.69995,1.70005,334500000.0
2007-11-23 03:43:00,1.7002,1.7009,1.69975,1.69975,610600000.0
2007-11-23 03:44:00,1.69975,1.7003,1.69925,1.6994,401800000.0
2007-11-23 03:45:00,1.69965,1.7001,1.6994,1.7,141800000.0
2007-11-23 03:46:00,1.7,1.7001,1.69955,1.69985,169200000.0
2007-11-23 03:47:00,1.69995,1.70015,1.69845,1.69895,364100000.0
2007-11-23 03:48:00,1.69885,1.69965,1.69875,1.6992,155100000.0
2007-11-23 03:49:00,1.6992,1.6995,1.69905,1.6995,41700000.0
2007-11-23 03:50:00,1.6995,1.7002,1.69925,1.69955,239200000.0
2007-11-23 03:51:00,1.69955,1.70055,1.69895,1.70025,294900000.0
2007-11-23 03:52:00,1.70025,1.70135,1.70005,1.70015,516400000.0
2007-11-23 03:53:00,1.70015,1.701,1.69975,1.7004,598100000.0
2007-11-23 03:54:00,1.7004,1.7014,1.7001,1.70135,374300000.0
2007-11-23 03:55:00,1.70135,1.7015,1.69975,1.7007,510100000.0
2007-11-23 03:56:00,1.7007,1.7008,1.69975,1.7004,611800000.0
2007-11-23 03:57:00,1.7003,1.70095,1.6995,1.7006,623800000.0
2007-11-23 03:58:00,1.7006,1.7007,1.70025,1.7007,332800000.0
2007-11-23 03:59:00,1.70065,1.7008,1.69995,1.69995,410300000.0
2007-11-23 04:00:00,1.69995,1.7008,1.6998,1.7007,540600000.0
2007-11-23 04:01:00,1.7006,1.7009,1.70025,1.7007,384500000.0
2007-11-23 04:02:00,1.7007,1.7019,1.70015,1.70095,419000000.0
2007-11-23 04:03:00,1.70095,1.702,1.70095,1.702,482900000.0
2007-11-23 04:04:00,1.702,1.702,1.70095,1.7015,388200000.0
2007-11-23 04:05:00,1.7015,1.7015,1.70115,1.7013,176800000.0
2007-11-23 04:06:00,1.7013,1.7016,1.701,1.7014,468200000.0
2007-11-23 04:07:00,1.7014,1.7015,1.70105,1.7015,380900000.0
2007-11-23 04:08:00,1.7015,1.7018,1.70095,1.7016,752000000.0
2007-11-23 04:09:00,1.7016,1.7021,1.70135,1.7021,275100000.0
2007-11-23 04:10:00,1.7021,1.7026,1.7021,1.7023,257400000.0
2007-11-23 04:11:00,1.7023,1.7028,1.7019,1.7022,371200000.0
2007-11-23 04:12:00,1.7022,1.70285,1.7019,1.70285,146400000.0
2007-11-23 04:13:00,1.70285,1.7032,1.70235,1.7026,230500000.0
2007-11-23 04:14:00,1.7026,1.7028,1.70225,1.7027,313000000.0
2007-11-23 04:15:00,1.7026,1.70425,1.7026,1.7039,330700000.0
2007-11-23 04:16:00,1.7039,1.7041,1.7033,1.7034,230300000.0
2007-11-23 04:17:00,1.7034,1.70385,1.7033,1.7037,339400000.0
2007-11-23 04:18:00,1.7037,1.70385,1.7032,1.7036,193600000.0
2007-11-23 04:19:00,1.7036,1.70365,1.7021,1.7031,392700000.0
2007-11-23 04:20:00,1.703,1.7031,1.70215,1.7028,360900000.0
2007-11-23 04:21:00,1.7028,1.7033,1.7021,1.7033,362500000.0
2007-11-23 04:22:00,1.70305,1.7031,1.70235,1.70235,393900000.0
2007-11-23 04:23:00,1.70235,1.7028,1.70235,1.7028,284100000.0
2007-11-23 04:24:00,1.7028,1.7028,1.70215,1.7024,242000000.0
2007-11-23 04:25:00,1.7024,1.70315,1.70215,1.7025,301100000.0
2007-11-23 04:26:00,1.7025,1.7027,1.70235,1.70245,145000000.0
2007-11-23 04:27:00,1.7024,1.70265,1.70215,1.7024,230400000.0
2007-11-23 04:28:00,1.7023,1.7025,1.70195,1.70215,80300000.0
2007-11-23 04:29:00,1.70225,1.70225,1.70175,1.7018,152300000.0
2007-11-23 04:30:00,1.7018,1.7019,1.7017,1.7019,130800000.0
2007-11-23 04:31:00,1.7019,1.7048,1.7019,1.70465,452400000.0
2007-11-23 04:32:00,1.70465,1.7055,1.70345,1.7043,570800000.0
2007-11-23 04:33:00,1.70435,1.70515,1.70425,1.70455,182400000.0
2007-11-23 04:34:00,1.70455,1.7046,1.70345,1.70445,317100000.0
2007-11-23 04:35:00,1.70415,1.70475,1.7033,1.7034,917000000.0
2007-11-23 04:36:00,1.70345,1.7039,1.70335,1.7037,743000000.0
2007-11-23 04:37:00,1.7037,1.70405,1.7034,1.7038,367000000.0
2007-11-23 04:38:00,1.7038,1.70415,1.7037,1.7041,129600000.0
2007-11-23 04:39:00,1.7041,1.7042,1.70325,1.7035,435100000.0
2007-11-23 04:40:00,1.7035,1.7043,1.70345,1.70395,205400000.0
2007-11-23 04:41:00,1.70395,1.7044,1.7039,1.704,15600000.0
2007-11-23 04:42:00,1.704,1.7042,1.70365,1.70365,19000000.0
2007-11-23 04:43:00,1.70355,1.7037,1.70325,1.70325,26800000.0
2007-11-23 04:44:00,1.70325,1.70355,1.7032,1.7035,34800000.0
2007-11-23 04:45:00,1.70355,1.70385,1.70225,1.70245,206600000.0
2007-11-23 04:46:00,1.70235,1.70285,1.70235,1.70275,137700000.0
2007-11-23 04:47:00,1.70275,1.7029,1.70215,1.7025,255300000.0
2007-11-23 04:48:00,1.70255,1.7027,1.70225,1.7027,411100000.0
2007-11-23 04:49:00,1.7027,1.7036,1.7025,1.7032,321000000.0
2007-11-23 04:50:00,1.7032,1.7038,1.7028,1.70365,254200000.0
2007-11-23 04:51:00,1.70365,1.7043,1.7029,1.703,265200000.0
2007-11-23 04:52:00,1.7031,1.7044,1.70285,1.7044,343300000.0
2007-11-23 04:53:00,1.70445,1.70495,1.70405,1.70485,282600000.0
2007-11-23 04:54:00,1.7049,1.7051,1.70435,1.70495,131000000.0
2007-11-23 04:55:00,1.70495,1.7057,1.7045,1.70525,210500000.0
2007-11-23 04:56:00,1.70525,1.7054,1.70445,1.7052,464500000.0
2007-11-23 04:57:00,1.7052,1.70545,1.7046,1.70525,367600000.0
2007-11-23 04:58:00,1.70525,1.7053,1.7048,1.70495,51300000.0
2007-11-23 04:59:00,1.70495,1.705,1.7044,1.7047,26100000.0
2007-11-23 05:00:00,1.7047,1.7048,1.7043,1.7044,90300000.0
2007-11-23 05:01:00,1.7045,1.7046,1.70415,1.7044,77000000.0
2007-11-23 05:02:00,1.70445,1.7045,1.70415,1.70435,21700000.0
2007-11-23 05:03:00,1.70435,1.7047,1.70435,1.7045,23000000.0
2007-11-23 05:04:00,1.7045,1.7046,1.7036,1.70395,150100000.0
2007-11-23 05:05:00,1.70395,1.704,1.7037,1.7039,260000000.0
2007-11-23 05:06:00,1.7039,1.7041,1.7039,1.70395,222700000.0
2007-11-23 05:07:00,1.70395,1.70405,1.70285,1.7035,210400000.0
2007-11-23 05:08:00,1.7035,1.70385,1.70295,1.703,45300000.0
2007-11-23 05:09:00,1.703,1.7037,1.70295,1.70345,494500000.0
2007-11-23 05:10:00,1.70345,1.7035,1.70305,1.7032,103300000.0
2007-11-23 05:11:00,1.7032,1.7032,1.70245,1.7031,41400000.0
2007-11-23 05:12:00,1.7031,1.7034,1.70305,1.7033,87000000.0
2007-11-23 05:13:00,1.7033,1.70355,1.70315,1.70315,101700000.0
2007-11-23 05:14:00,1.70305,1.7035,1.7028,1.7035,251700000.0
2007-11-23 05:15:00,1.7035,1.70375,1.70295,1.7037,263100000.0
2007-11-23 05:16:00,1.7039,1.70405,1.70295,1.70345,266300000.0
2007-11-23 05:17:00,1.7035,1.70385,1.70325,1.70325,21200000.0
2007-11-23 05:18:00,1.70325,1.7043,1.70325,1.7043,71900000.0
2007-11-23 05:19:00,1.7043,1.7043,1.70385,1.70415,103000000.0
2007-11-23 05:20:00,1.70415,1.70415,1.70305,1.70325,16100000.0
2007-11-23 05:21:00,1.70395,1.7042,1.7038,1.7041,17200000.0
2007-11-23 05:22:00,1.7039,1.70425,1.7039,1.7042,21000000.0
2007-11-23 05:23:00,1.7041,1.70425,1.70355,1.70365,77600000.0
2007-11-23 05:24:00,1.70355,1.7045,1.70355,1.7045,76800000.0
2007-11-23 05:25:00,1.7045,1.7045,1.70395,1.7041,10800000.0
2007-11-23 05:26:00,1.7041,1.7043,1.7038,1.7041,111600000.0
2007-11-23 05:27:00,1.7041,1.7042,1.70395,1.70395,15600000.0
2007-11-23 05:28:00,1.70395,1.70425,1.70395,1.70425,14400000.0
2007-11-23 05:29:00,1.70425,1.7045,1.70385,1.70395,54600000.0
2007-11-23 05:30:00,1.7039,1.705,1.7039,1.70475,282900000.0
2007-11-23 05:31:00,1.7048,1.70525,1.70435,1.7044,59200000.0
2007-11-23 05:32:00,1.7044,1.7044,1.70375,1.7042,370600000.0
2007-11-23 05:33:00,1.70415,1.70445,1.70395,1.7042,139900000.0
2007-11-23 05:34:00,1.7042,1.7043,1.70395,1.70395,22000000.0
2007-11-23 05:35:00,1.70395,1.70435,1.7039,1.7042,16900000.0
2007-11-23 05:36:00,1.7042,1.7046,1.70405,1.70405,63200000.0
2007-11-23 05:37:00,1.70405,1.7043,1.70385,1.7043,45200000.0
2007-11-23 05:38:00,1.7043,1.7048,1.70395,1.7048,54800000.0
2007-11-23 05:39:00,1.70485,1.7059,1.70475,1.7053,176900000.0
2007-11-23 05:40:00,1.7053,1.7056,1.7052,1.7056,53200000.0
2007-11-23 05:41:00,1.7056,1.7057,1.70525,1.7057,103400000.0
2007-11-23 05:42:00,1.7057,1.7066,1.70545,1.70605,267900000.0
2007-11-23 05:43:00,1.70605,1.70715,1.70545,1.7067,209100000.0
2007-11-23 05:44:00,1.707,1.7081,1.70655,1.70795,483800000.0
2007-11-23 05:45:00,1.70795,1.70845,1.70765,1.70785,94000000.0
2007-11-23 05:46:00,1.70775,1.7078,1.70675,1.7075,75700000.0
2007-11-23 05:47:00,1.7075,1.7077,1.7072,1.7076,92100000.0
2007-11-23 05:48:00,1.7076,1.7077,1.7076,1.7077,5800000.0
2007-11-23 05:49:00,1.7077,1.7081,1.7076,1.7076,178100000.0
2007-11-23 05:50:00,1.7076,1.70785,1.70745,1.7076,22900000.0
2007-11-23 05:51:00,1.7076,1.7078,1.70745,1.70775,53100000.0
2007-11-23 05:52:00,1.70775,1.7081,1.70765,1.70795,256500000.0
2007-11-23 05:53:00,1.70795,1.7081,1.70755,1.7081,297800000.0
2007-11-23 05:54:00,1.7081,1.70825,1.7076,1.7079,57200000.0
2007-11-23 05:55:00,1.7079,1.708,1.70695,1.7073,82500000.0
2007-11-23 05:56:00,1.70735,1.7075,1.7069,1.70725,218600000.0
2007-11-23 05:57:00,1.70725,1.7075,1.70665,1.70665,58600000.0
2007-11-23 05:58:00,1.70665,1.7072,1.70665,1.7071,39700000.0
2007-11-23 05:59:00,1.7071,1.70805,1.7071,1.708,172800000.0
2007-11-23 06:00:00,1.7078,1.708,1.70705,1.70745,137000000.0
2007-11-23 06:01:00,1.70745,1.70805,1.70725,1.70805,183000000.0
2007-11-23 06:02:00,1.70805,1.7083,1.70735,1.7077,100100000.0
2007-11-23 06:03:00,1.7077,1.70775,1.70645,1.7073,161500000.0
2007-11-23 06:04:00,1.7075,1.70755,1.7071,1.7075,50100000.0
2007-11-23 06:05:00,1.7075,1.70775,1.7072,1.70755,49100000.0
2007-11-23 06:06:00,1.70755,1.70755,1.70655,1.70755,12000000.0
2007-11-23 06:07:00,1.70755,1.7078,1.70725,1.7078,23300000.0
2007-11-23 06:08:00,1.7078,1.7082,1.7074,1.70795,120700000.0
2007-11-23 06:09:00,1.70795,1.7086,1.70735,1.7075,293900000.0
2007-11-23 06:10:00,1.7075,1.7082,1.7075,1.708,108700000.0
2007-11-23 06:11:00,1.70795,1.70835,1.70785,1.7081,80000000.0
2007-11-23 06:12:00,1.7081,1.70845,1.7081,1.70815,48800000.0
2007-11-23 06:13:00,1.70815,1.7085,1.70785,1.70845,272600000.0
2007-11-23 06:14:00,1.70845,1.70855,1.70815,1.70815,30400000.0
2007-11-23 06:15:00,1.70815,1.7087,1.70805,1.70845,122500000.0
2007-11-23 06:16:00,1.70845,1.70925,1.7082,1.70875,150000000.0
2007-11-23 06:17:00,1.70875,1.7092,1.70845,1.7087,356100000.0
2007-11-23 06:18:00,1.7087,1.709,1.70825,1.7083,295200000.0
2007-11-23 06:19:00,1.70825,1.7084,1.7077,1.70795,235200000.0
2007-11-23 06:20:00,1.70795,1.7082,1.70785,1.70795,83200000.0
2007-11-23 06:21:00,1.708,1.7085,1.70775,1.7079,204000000.0
2007-11-23 06:22:00,1.7079,1.7089,1.70785,1.70855,337100000.0
2007-11-23 06:23:00,1.70815,1.7086,1.70725,1.7074,524500000.0
2007-11-23 06:24:00,1.7074,1.7086,1.70715,1.7081,674400000.0
2007-11-23 06:25:00,1.7081,1.7085,1.70785,1.7085,517800000.0
2007-11-23 06:26:00,1.7085,1.7094,1.70825,1.70885,531400000.0
2007-11-23 06:27:00,1.7089,1.7089,1.70865,1.7089,540600000.0
2007-11-23 06:28:00,1.7089,1.7092,1.70855,1.7089,439400000.0
2007-11-23 06:29:00,1.7089,1.7089,1.70815,1.70815,248800000.0
2007-11-23 06:30:00,1.70815,1.7086,1.708,1.70825,176200000.0
2007-11-23 06:31:00,1.70825,1.7083,1.70745,1.7078,724600000.0
2007-11-23 06:32:00,1.7077,1.7083,1.7077,1.7083,493600000.0
2007-11-23 06:33:00,1.70825,1.7084,1.70805,1.70825,415100000.0
2007-11-23 06:34:00,1.70825,1.7084,1.70795,1.70795,369200000.0
2007-11-23 06:35:00,1.70815,1.7084,1.70755,1.7077,435200000.0
2007-11-23 06:36:00,1.7078,1.7081,1.70735,1.708,655200000.0
2007-11-23 06:37:00,1.708,1.7082,1.70755,1.7079,436300000.0
2007-11-23 06:38:00,1.7079,1.708,1.70755,1.7078,119600000.0
2007-11-23 06:39:00,1.7078,1.7078,1.7069,1.7072,324000000.0
2007-11-23 06:40:00,1.70725,1.7075,1.70695,1.7071,287900000.0
2007-11-23 06:41:00,1.7071,1.7075,1.70675,1.70735,456800000.0
2007-11-23 06:42:00,1.70735,1.70745,1.7071,1.7074,73700000.0
2007-11-23 06:43:00,1.70725,1.7076,1.7072,1.70735,45500000.0
2007-11-23 06:44:00,1.70735,1.7078,1.70725,1.7076,155700000.0
2007-11-23 06:45:00,1.7076,1.7081,1.7073,1.7076,42800000.0
2007-11-23 06:46:00,1.7076,1.7078,1.70705,1.7078,431500000.0
2007-11-23 06:47:00,1.7078,1.7078,1.7072,1.70735,164100000.0
2007-11-23 06:48:00,1.70745,1.7079,1.7072,1.7079,258500000.0
2007-11-23 06:49:00,1.7078,1.708,1.7078,1.708,100600000.0
2007-11-23 06:50:00,1.708,1.70805,1.7078,1.70795,135300000.0
2007-11-23 06:51:00,1.70795,1.70825,1.70785,1.7079,170000000.0
2007-11-23 06:52:00,1.7079,1.70805,1.7077,1.7079,50500000.0
2007-11-23 06:53:00,1.7079,1.7079,1.70715,1.70725,216700000.0
2007-11-23 06:54:00,1.70725,1.7074,1.70725,1.70725,335200000.0
2007-11-23 06:55:00,1.70725,1.70765,1.70725,1.7076,43200000.0
2007-11-23 06:56:00,1.7076,1.70785,1.70735,1.70785,58000000.0
2007-11-23 06:57:00,1.70785,1.70785,1.7076,1.7078,20400000.0
2007-11-23 06:58:00,1.7078,1.708,1.7078,1.7079,38400000.0
2007-11-23 06:59:00,1.7079,1.70805,1.7078,1.7079,60800000.0
2007-11-23 07:00:00,1.7079,1.70815,1.7079,1.7081,64800000.0
2007-11-23 07:01:00,1.7081,1.7097,1.70775,1.7095,429300000.0
2007-11-23 07:02:00,1.7095,1.7097,1.70775,1.70935,848700000.0
2007-11-23 07:03:00,1.7094,1.70955,1.70895,1.70935,580900000.0
2007-11-23 07:04:00,1.70935,1.7095,1.70895,1.70925,478400000.0
2007-11-23 07:05:00,1.70925,1.7103,1.70925,1.71025,669800000.0
2007-11-23 07:06:00,1.71025,1.7112,1.71005,1.7108,647700000.0
2007-11-23 07:07:00,1.7108,1.71095,1.71045,1.7108,411100000.0
2007-11-23 07:08:00,1.71085,1.71135,1.7105,1.7108,263300000.0
2007-11-23 07:09:00,1.7107,1.7109,1.71055,1.7109,69000000.0
2007-11-23 07:10:00,1.7109,1.71265,1.7106,1.71235,276100000.0
2007-11-23 07:11:00,1.71235,1.71255,1.71165,1.7121,402600000.0
2007-11-23 07:12:00,1.7121,1.71295,1.71205,1.7125,344600000.0
2007-11-23 07:13:00,1.7124,1.7126,1.7121,1.7124,454500000.0
2007-11-23 07:14:00,1.7124,1.7125,1.71175,1.71235,499800000.0
2007-11-23 07:15:00,1.71235,1.7126,1.71095,1.7115,538900001.0
2007-11-23 07:16:00,1.7115,1.7115,1.71075,1.7109,552100000.0
2007-11-23 07:17:00,1.7109,1.7116,1.71085,1.7116,535500000.0
2007-11-23 07:18:00,1.7116,1.71245,1.71075,1.71245,555800000.0
2007-11-23 07:19:00,1.71235,1.7133,1.71175,1.7127,760300000.0
2007-11-23 07:20:00,1.7126,1.7128,1.7115,1.71245,621100000.0
2007-11-23 07:21:00,1.71245,1.7127,1.7121,1.7125,387900000.0
2007-11-23 07:22:00,1.7125,1.7126,1.7124,1.7124,199100000.0
2007-11-23 07:23:00,1.7124,1.71265,1.71235,1.71255,320700000.0
2007-11-23 07:24:00,1.71255,1.7127,1.71165,1.7122,599900000.0
2007-11-23 07:25:00,1.7122,1.7123,1.71165,1.7119,508900000.0
2007-11-23 07:26:00,1.7119,1.7127,1.7119,1.7125,350700000.0
2007-11-23 07:27:00,1.7125,1.71255,1.71195,1.7123,298700000.0
2007-11-23 07:28:00,1.7123,1.7123,1.7116,1.7117,141300000.0
2007-11-23 07:29:00,1.7117,1.71195,1.71135,1.71155,553900000.0
2007-11-23 07:30:00,1.71155,1.71155,1.7102,1.7105,689600000.0
2007-11-23 07:31:00,1.71055,1.7109,1.7101,1.7106,380300000.0
2007-11-23 07:32:00,1.7106,1.7108,1.7103,1.7105,290200000.0
2007-11-23 07:33:00,1.7105,1.7107,1.71045,1.7105,115000000.0
2007-11-23 07:34:00,1.7106,1.7111,1.7106,1.71105,66100000.0
2007-11-23 07:35:00,1.711,1.7111,1.71045,1.7108,129200000.0
2007-11-23 07:36:00,1.7108,1.7109,1.71005,1.71025,58000000.0
2007-11-23 07:37:00,1.71025,1.7103,1.70985,1.71,391000000.0
2007-11-23 07:38:00,1.71,1.7106,1.71,1.7102,41100000.0
2007-11-23 07:39:00,1.7102,1.7104,1.7099,1.7101,195300000.0
2007-11-23 07:40:00,1.7101,1.7104,1.70905,1.70935,213800000.0
2007-11-23 07:41:00,1.70935,1.7096,1.70915,1.7096,120700000.0
2007-11-23 07:42:00,1.7096,1.71015,1.7095,1.71015,132700000.0
2007-11-23 07:43:00,1.71005,1.7104,1.7099,1.7104,333500000.0
2007-11-23 07:44:00,1.7104,1.7105,1.70935,1.70985,842000000.0
2007-11-23 07:45:00,1.70985,1.71095,1.7096,1.7105,768700000.0
2007-11-23 07:46:00,1.7105,1.7118,1.7105,1.7115,518800000.0
2007-11-23 07:47:00,1.7115,1.71155,1.71065,1.7107,95900000.0
2007-11-23 07:48:00,1.7107,1.7107,1.70995,1.70995,257200000.0
2007-11-23 07:49:00,1.70975,1.7104,1.70915,1.70945,476000000.0
2007-11-23 07:50:00,1.70945,1.70955,1.70855,1.7094,529300000.0
2007-11-23 07:51:00,1.7094,1.7094,1.70885,1.709,232800000.0
2007-11-23 07:52:00,1.7089,1.7094,1.7086,1.7094,229500000.0
2007-11-23 07:53:00,1.70935,1.7095,1.7089,1.7092,86700000.0
2007-11-23 07:54:00,1.7092,1.7094,1.7085,1.7094,32800000.0
2007-11-23 07:55:00,1.7094,1.7098,1.7093,1.7098,240800000.0
2007-11-23 07:56:00,1.7098,1.71,1.70945,1.70965,457500000.0
2007-11-23 07:57:00,1.70965,1.70965,1.7093,1.7094,52000000.0
2007-11-23 07:58:00,1.7094,1.7098,1.70895,1.70975,246300000.0
2007-11-23 07:59:00,1.70965,1.7098,1.70905,1.70905,91300000.0
2007-11-23 08:00:00,1.70905,1.7104,1.7089,1.7104,550300000.0
2007-11-23 08:01:00,1.7104,1.71065,1.7098,1.7105,482300000.0
2007-11-23 08:02:00,1.7105,1.7117,1.71035,1.71155,618300000.0
2007-11-23 08:03:00,1.71155,1.71155,1.71075,1.7109,477300000.0
2007-11-23 08:04:00,1.711,1.7115,1.7108,1.7112,503700000.0
2007-11-23 08:05:00,1.71115,1.7115,1.7108,1.71105,268300000.0
2007-11-23 08:06:00,1.71095,1.7114,1.71085,1.71125,235100000.0
2007-11-23 08:07:00,1.71125,1.7114,1.71115,1.71135,198400000.0
2007-11-23 08:08:00,1.71135,1.7116,1.71125,1.7114,276800000.0
2007-11-23 08:09:00,1.7115,1.7119,1.71115,1.7117,453200000.0
2007-11-23 08:10:00,1.7121,1.7125,1.71195,1.7122,333900000.0
2007-11-23 08:11:00,1.7123,1.7126,1.71215,1.7124,187600000.0
2007-11-23 08:12:00,1.7124,1.713,1.71205,1.71255,178200000.0
2007-11-23 08:13:00,1.7125,1.7142,1.71235,1.7142,206300000.0
2007-11-23 08:14:00,1.714,1.7156,1.71345,1.7141,325400000.0
2007-11-23 08:15:00,1.714,1.714,1.71195,1.7127,539700000.0
2007-11-23 08:16:00,1.7127,1.7134,1.71175,1.71225,435500000.0
2007-11-23 08:17:00,1.71225,1.7123,1.71105,1.71115,185000000.0
2007-11-23 08:18:00,1.7111,1.7119,1.71085,1.7115,121400000.0
2007-11-23 08:19:00,1.7115,1.7115,1.71065,1.7115,185300000.0
2007-11-23 08:20:00,1.7115,1.71165,1.7108,1.7115,141700000.0
2007-11-23 08:21:00,1.7115,1.7127,1.711,1.71225,358800000.0
2007-11-23 08:22:00,1.71225,1.71245,1.71075,1.71165,467300000.0
2007-11-23 08:23:00,1.71165,1.71205,1.71155,1.71155,72500000.0
2007-11-23 08:24:00,1.7116,1.71175,1.7112,1.7116,143600000.0
2007-11-23 08:25:00,1.7116,1.7123,1.7116,1.7121,84000000.0
2007-11-23 08:26:00,1.7121,1.71215,1.7114,1.7114,117800000.0
2007-11-23 08:27:00,1.7118,1.7118,1.7112,1.7114,153100000.0
2007-11-23 08:28:00,1.7113,1.71155,1.71085,1.711,96000000.0
2007-11-23 08:29:00,1.711,1.71115,1.71005,1.71005,101600000.0
2007-11-23 08:30:00,1.71005,1.7104,1.7099,1.71035,214900000.0
2007-11-23 08:31:00,1.71035,1.7109,1.7103,1.71085,79200000.0
2007-11-23 08:32:00,1.71085,1.7109,1.7107,1.7109,38000000.0
2007-11-23 08:33:00,1.711,1.71165,1.711,1.71155,209200000.0
2007-11-23 08:34:00,1.71155,1.71315,1.71155,1.71315,81300000.0
2007-11-23 08:35:00,1.71315,1.7132,1.71015,1.7107,118400000.0
2007-11-23 08:36:00,1.7107,1.7115,1.7106,1.7115,252500000.0
2007-11-23 08:37:00,1.7115,1.7116,1.7107,1.7115,459000000.0
2007-11-23 08:38:00,1.7117,1.71175,1.7112,1.7114,233300000.0
2007-11-23 08:39:00,1.7114,1.7117,1.711,1.711,193300000.0
2007-11-23 08:40:00,1.711,1.7113,1.71085,1.71085,86200000.0
2007-11-23 08:41:00,1.7109,1.7112,1.71005,1.711,116200000.0
2007-11-23 08:42:00,1.7112,1.7112,1.71035,1.7108,344600000.0
2007-11-23 08:43:00,1.7108,1.7108,1.71025,1.71035,235200000.0
2007-11-23 08:44:00,1.71035,1.71075,1.71035,1.7107,51600000.0
2007-11-23 08:45:00,1.7107,1.7109,1.7095,1.7099,388300000.0
2007-11-23 08:46:00,1.7099,1.71045,1.70965,1.7104,585900000.0
2007-11-23 08:47:00,1.7104,1.7104,1.7093,1.70965,310100000.0
2007-11-23 08:48:00,1.70965,1.7099,1.7095,1.7096,163500000.0
2007-11-23 08:49:00,1.7096,1.7101,1.7095,1.7101,150900000.0
2007-11-23 08:50:00,1.71,1.71145,1.7099,1.71145,223300000.0
2007-11-23 08:51:00,1.71145,1.7119,1.7114,1.71185,108800000.0
2007-11-23 08:52:00,1.71185,1.7119,1.71095,1.71095,102800000.0
2007-11-23 08:53:00,1.71095,1.71095,1.71005,1.7106,277400000.0
2007-11-23 08:54:00,1.7106,1.71095,1.71025,1.71095,112700000.0
2007-11-23 08:55:00,1.71095,1.71105,1.71055,1.7108,58000000.0
2007-11-23 08:56:00,1.71055,1.7115,1.7104,1.7104,264700000.0
2007-11-23 08:57:00,1.7104,1.71125,1.7102,1.7107,466800000.0
2007-11-23 08:58:00,1.7107,1.7111,1.71035,1.71075,107800000.0
2007-11-23 08:59:00,1.71075,1.7117,1.71065,1.71165,251100000.0
2007-11-23 09:00:00,1.71165,1.71265,1.71155,1.7121,527800000.0
2007-11-23 09:01:00,1.7121,1.7143,1.7121,1.7139,430000000.0
2007-11-23 09:02:00,1.7139,1.7139,1.7123,1.71255,156600001.0
2007-11-23 09:03:00,1.7126,1.7127,1.7122,1.7127,271200000.0
2007-11-23 09:04:00,1.7127,1.71365,1.7125,1.71315,335800000.0
2007-11-23 09:05:00,1.71315,1.71315,1.7125,1.71295,326300000.0
2007-11-23 09:06:00,1.7129,1.71325,1.71255,1.71295,171000000.0
2007-11-23 09:07:00,1.71295,1.71295,1.71185,1.7119,82400000.0
2007-11-23 09:08:00,1.7119,1.7122,1.7117,1.7118,52900000.0
2007-11-23 09:09:00,1.7118,1.7124,1.71145,1.7123,135300000.0
2007-11-23 09:10:00,1.7123,1.7129,1.7122,1.71275,297300000.0
2007-11-23 09:11:00,1.71275,1.7132,1.71275,1.71315,140900000.0
2007-11-23 09:12:00,1.7131,1.71345,1.71305,1.7133,120200000.0
2007-11-23 09:13:00,1.7133,1.7143,1.71315,1.7141,220100000.0
2007-11-23 09:14:00,1.7141,1.7141,1.7127,1.7129,127400000.0
2007-11-23 09:15:00,1.7129,1.71355,1.71265,1.71315,79900000.0
2007-11-23 09:16:00,1.7132,1.7132,1.71265,1.71275,146700000.0
2007-11-23 09:17:00,1.71275,1.7136,1.71185,1.7123,366500000.0
2007-11-23 09:18:00,1.7123,1.7126,1.71215,1.7126,123700000.0
2007-11-23 09:19:00,1.7127,1.7139,1.7126,1.71355,191200000.0
2007-11-23 09:20:00,1.71355,1.7137,1.71335,1.7135,122300000.0
2007-11-23 09:21:00,1.7135,1.7144,1.71345,1.7144,170600000.0
2007-11-23 09:22:00,1.71435,1.71455,1.71345,1.714,140200000.0
2007-11-23 09:23:00,1.71385,1.71515,1.71365,1.7143,188500000.0
2007-11-23 09:24:00,1.7143,1.7148,1.71385,1.71435,250700000.0
2007-11-23 09:25:00,1.71435,1.7145,1.71315,1.71345,231300000.0
2007-11-23 09:26:00,1.71345,1.7143,1.71335,1.7138,441300000.0
2007-11-23 09:27:00,1.7138,1.7143,1.71355,1.7136,253100000.0
2007-11-23 09:28:00,1.7136,1.7136,1.71215,1.7122,380700000.0
2007-11-23 09:29:00,1.7122,1.7123,1.71205,1.71225,463800000.0
2007-11-23 09:30:00,1.7121,1.713,1.7121,1.7124,119300000.0
2007-11-23 09:31:00,1.7125,1.7148,1.7124,1.7139,530499997.0
2007-11-23 09:32:00,1.7139,1.71455,1.7137,1.7141,295500000.0
2007-11-23 09:33:00,1.7141,1.7143,1.71345,1.71365,271600000.0
2007-11-23 09:34:00,1.71355,1.714,1.71345,1.714,184100000.0
2007-11-23 09:35:00,1.714,1.715,1.71385,1.7145,455400000.0
2007-11-23 09:36:00,1.7143,1.7151,1.71425,1.7146,249900000.0
2007-11-23 09:37:00,1.71455,1.71455,1.71385,1.71415,171200000.0
2007-11-23 09:38:00,1.7141,1.71415,1.71365,1.7139,133500000.0
2007-11-23 09:39:00,1.7138,1.7138,1.71305,1.7135,123500000.0
2007-11-23 09:40:00,1.7134,1.71365,1.7134,1.7136,82100000.0
2007-11-23 09:41:00,1.7136,1.7141,1.71355,1.7141,115500000.0
2007-11-23 09:42:00,1.7141,1.71575,1.714,1.71525,223300000.0
2007-11-23 09:43:00,1.71525,1.71525,1.71505,1.7152,141700000.0
2007-11-23 09:44:00,1.7153,1.7156,1.71415,1.71445,124800000.0
2007-11-23 09:45:00,1.71445,1.7153,1.71445,1.71515,210900000.0
2007-11-23 09:46:00,1.71515,1.716,1.71515,1.71555,1029899997.0
2007-11-23 09:47:00,1.7156,1.7158,1.715,1.7154,789700006.0
2007-11-23 09:48:00,1.7156,1.71595,1.71485,1.7152,474699998.0
2007-11-23 09:49:00,1.71535,1.7156,1.71495,1.7155,298100000.0
2007-11-23 09:50:00,1.7155,1.71565,1.71435,1.71435,289500000.0
2007-11-23 09:51:00,1.7143,1.71515,1.7142,1.71515,257800000.0
2007-11-23 09:52:00,1.7151,1.7154,1.7144,1.71505,395700003.0
2007-11-23 09:53:00,1.7149,1.71525,1.7143,1.7144,464500006.0
2007-11-23 09:54:00,1.7144,1.71455,1.7141,1.7142,122400000.0
2007-11-23 09:55:00,1.7142,1.7145,1.71385,1.71405,231700001.0
2007-11-23 09:56:00,1.71405,1.71495,1.71405,1.71485,224700003.0
2007-11-23 09:57:00,1.71495,1.7154,1.71465,1.7152,191100000.0
2007-11-23 09:58:00,1.7153,1.71535,1.7146,1.71505,290700000.0
2007-11-23 09:59:00,1.71505,1.71545,1.71395,1.7144,299600000.0
2007-11-23 10:00:00,1.71435,1.71455,1.71425,1.71425,78500000.0
2007-11-23 10:01:00,1.71425,1.71425,1.71355,1.71395,76400000.0
2007-11-23 10:02:00,1.71395,1.7146,1.71335,1.71345,178600000.0
2007-11-23 10:03:00,1.71345,1.7143,1.71345,1.7139,202800002.0
2007-11-23 10:04:00,1.7139,1.71395,1.7136,1.7138,98500000.0
2007-11-23 10:05:00,1.7137,1.7139,1.71345,1.7136,105800000.0
2007-11-23 10:06:00,1.7136,1.71405,1.7135,1.7137,267100000.0
2007-11-23 10:07:00,1.7137,1.7139,1.71355,1.7138,380900005.0
2007-11-23 10:08:00,1.7138,1.7138,1.7132,1.71345,236700004.0
2007-11-23 10:09:00,1.71345,1.71345,1.71315,1.71325,20700000.0
2007-11-23 10:10:00,1.71325,1.71335,1.71245,1.71255,255900003.0
2007-11-23 10:11:00,1.71255,1.7132,1.71175,1.7124,316000001.0
2007-11-23 10:12:00,1.7124,1.71255,1.71105,1.71205,599099997.0
2007-11-23 10:13:00,1.71205,1.71235,1.71095,1.71145,818599997.0
2007-11-23 10:14:00,1.7114,1.712,1.71135,1.7116,712199998.0
2007-11-23 10:15:00,1.7116,1.71235,1.7097,1.7113,677400000.0
2007-11-23 10:16:00,1.7113,1.7116,1.70985,1.70985,527900001.0
2007-11-23 10:17:00,1.7099,1.7106,1.7083,1.7083,490200000.0
2007-11-23 10:18:00,1.70835,1.7093,1.70765,1.7084,495000000.0
2007-11-23 10:19:00,1.7084,1.7093,1.70805,1.70815,181900000.0
2007-11-23 10:20:00,1.70815,1.7085,1.707,1.707,551099999.0
2007-11-23 10:21:00,1.7071,1.7078,1.70685,1.70715,238000000.0
2007-11-23 10:22:00,1.70715,1.70715,1.70535,1.70585,390200000.0
2007-11-23 10:23:00,1.70575,1.70655,1.70485,1.70595,494700000.0
2007-11-23 10:24:00,1.70615,1.7075,1.70595,1.7067,383099999.0
2007-11-23 10:25:00,1.7067,1.7072,1.7063,1.7065,304400000.0
2007-11-23 10:26:00,1.7065,1.7072,1.70615,1.70655,194200000.0
2007-11-23 10:27:00,1.7064,1.7071,1.70475,1.70495,450399997.0
2007-11-23 10:28:00,1.70495,1.70605,1.70425,1.7059,614400000.0
2007-11-23 10:29:00,1.7059,1.7059,1.7048,1.705,727600000.0
2007-11-23 10:30:00,1.705,1.70525,1.70435,1.70525,490400000.0
2007-11-23 10:31:00,1.70525,1.7063,1.70505,1.7057,296500001.0
2007-11-23 10:32:00,1.7057,1.70675,1.7056,1.70625,768600000.0
2007-11-23 10:33:00,1.70645,1.7067,1.706,1.70645,557100001.0
2007-11-23 10:34:00,1.70645,1.70755,1.7063,1.7067,619800000.0
2007-11-23 10:35:00,1.7069,1.7071,1.70625,1.7071,347500000.0
2007-11-23 10:36:00,1.7071,1.7074,1.7065,1.70695,146900000.0
2007-11-23 10:37:00,1.70695,1.70695,1.7061,1.7061,159500001.0
2007-11-23 10:38:00,1.7061,1.707,1.70595,1.707,98300000.0
2007-11-23 10:39:00,1.707,1.7073,1.70635,1.70725,458200000.0
2007-11-23 10:40:00,1.70725,1.708,1.7071,1.7079,122700000.0
2007-11-23 10:41:00,1.7079,1.70835,1.70775,1.70785,111600000.0
2007-11-23 10:42:00,1.7079,1.7079,1.7075,1.7077,170300000.0
2007-11-23 10:43:00,1.7077,1.70785,1.70665,1.70705,179500000.0
2007-11-23 10:44:00,1.70695,1.7072,1.70635,1.70645,273800001.0
2007-11-23 10:45:00,1.70645,1.7071,1.70625,1.7067,181699998.0
2007-11-23 10:46:00,1.70685,1.707,1.7065,1.7066,186500000.0
2007-11-23 10:47:00,1.7066,1.70725,1.70635,1.707,365699999.0
2007-11-23 10:48:00,1.707,1.707,1.70645,1.7066,207300000.0
2007-11-23 10:49:00,1.7066,1.7067,1.7063,1.70645,188900000.0
2007-11-23 10:50:00,1.70645,1.70645,1.70615,1.7063,151500000.0
2007-11-23 10:51:00,1.7063,1.70695,1.7063,1.70665,101400000.0
2007-11-23 10:52:00,1.70665,1.707,1.70625,1.70695,217600000.0
2007-11-23 10:53:00,1.70695,1.70695,1.70655,1.7066,100300000.0
2007-11-23 10:54:00,1.7066,1.7069,1.70645,1.70655,114800000.0
2007-11-23 10:55:00,1.70655,1.7067,1.70625,1.70645,237200002.0
2007-11-23 10:56:00,1.7065,1.7067,1.706,1.70625,351499998.0
2007-11-23 10:57:00,1.7063,1.7063,1.70575,1.70575,505900001.0
2007-11-23 10:58:00,1.70575,1.7059,1.7051,1.70535,401600000.0
2007-11-23 10:59:00,1.7053,1.70565,1.70465,1.70555,190400000.0
2007-11-23 11:00:00,1.70555,1.7058,1.70495,1.70555,295800000.0
2007-11-23 11:01:00,1.70555,1.7057,1.70525,1.7055,82500000.0
2007-11-23 11:02:00,1.70545,1.7061,1.70545,1.70585,313500000.0
2007-11-23 11:03:00,1.70585,1.7062,1.70545,1.70565,191500000.0
2007-11-23 11:04:00,1.70555,1.70585,1.705,1.70525,177100000.0
2007-11-23 11:05:00,1.70515,1.70525,1.70295,1.70325,542000001.0
2007-11-23 11:06:00,1.7032,1.70325,1.70065,1.7015,442800000.0
2007-11-23 11:07:00,1.7015,1.7015,1.69845,1.69915,662800000.0
2007-11-23 11:08:00,1.69905,1.7005,1.6986,1.7005,1089000000.0
2007-11-23 11:09:00,1.7005,1.7012,1.7005,1.70055,164700000.0
2007-11-23 11:10:00,1.7005,1.7015,1.7005,1.70105,183800000.0
2007-11-23 11:11:00,1.70105,1.7022,1.701,1.7013,805100001.0
2007-11-23 11:12:00,1.7013,1.70205,1.7012,1.702,153600000.0
2007-11-23 11:13:00,1.702,1.70225,1.70155,1.7019,141800000.0
2007-11-23 11:14:00,1.7019,1.70225,1.7015,1.7022,218200000.0
2007-11-23 11:15:00,1.7022,1.7029,1.7021,1.70265,282400000.0
2007-11-23 11:16:00,1.70265,1.7027,1.7021,1.70245,147100000.0
2007-11-23 11:17:00,1.70245,1.7025,1.70145,1.7016,126500000.0
2007-11-23 11:18:00,1.70155,1.70235,1.7015,1.70225,171100000.0
2007-11-23 11:19:00,1.7022,1.7022,1.7019,1.70205,88600000.0
2007-11-23 11:20:00,1.70205,1.70215,1.70185,1.702,61600000.0
2007-11-23 11:21:00,1.702,1.7022,1.70145,1.7015,133400000.0
2007-11-23 11:22:00,1.7015,1.7023,1.70085,1.70095,216800000.0
2007-11-23 11:23:00,1.70095,1.70095,1.69915,1.6992,364500000.0
2007-11-23 11:24:00,1.6992,1.70125,1.69915,1.70115,306300000.0
2007-11-23 11:25:00,1.70115,1.7013,1.70045,1.701,391199999.0
2007-11-23 11:26:00,1.70095,1.70135,1.70005,1.70065,375700000.0
2007-11-23 11:27:00,1.70065,1.70105,1.70045,1.70075,911399994.0
2007-11-23 11:28:00,1.7008,1.70085,1.69915,1.6996,233600000.0
2007-11-23 11:29:00,1.69955,1.6996,1.6985,1.6988,560600000.0
2007-11-23 11:30:00,1.6988,1.6988,1.69645,1.69695,628600000.0
2007-11-23 11:31:00,1.6971,1.6983,1.69705,1.6972,423200001.0
2007-11-23 11:32:00,1.6972,1.69925,1.6972,1.69925,454999999.0
2007-11-23 11:33:00,1.6992,1.69925,1.6984,1.6988,217000000.0
2007-11-23 11:34:00,1.6988,1.699,1.69835,1.69865,120200000.0
2007-11-23 11:35:00,1.69865,1.69935,1.69845,1.6985,125100000.0
2007-11-23 11:36:00,1.6989,1.6991,1.69805,1.6987,279699999.0
2007-11-23 11:37:00,1.6987,1.6999,1.6987,1.69985,60400000.0
2007-11-23 11:38:00,1.69985,1.6999,1.69895,1.69895,301900000.0
2007-11-23 11:39:00,1.69905,1.6995,1.69895,1.6993,289600000.0
2007-11-23 11:40:00,1.6993,1.69955,1.69845,1.69895,258700000.0
2007-11-23 11:41:00,1.69905,1.69945,1.69875,1.699,378800000.0
2007-11-23 11:42:00,1.6989,1.6993,1.69845,1.6985,282500000.0
2007-11-23 11:43:00,1.6985,1.69865,1.69805,1.69855,131900000.0
2007-11-23 11:44:00,1.69855,1.69855,1.6975,1.69765,198300000.0
2007-11-23 11:45:00,1.69765,1.6982,1.6976,1.69805,172400002.0
2007-11-23 11:46:00,1.69815,1.6988,1.69795,1.698,111600000.0
2007-11-23 11:47:00,1.698,1.69865,1.6979,1.6979,75700000.0
2007-11-23 11:48:00,1.6979,1.6983,1.69765,1.6978,64700000.0
2007-11-23 11:49:00,1.6978,1.698,1.69765,1.6978,90900000.0
2007-11-23 11:50:00,1.6978,1.6985,1.6978,1.6985,73600000.0
2007-11-23 11:51:00,1.6984,1.69885,1.6983,1.69885,62900000.0
2007-11-23 11:52:00,1.69885,1.69905,1.6987,1.69905,44900000.0
2007-11-23 11:53:00,1.699,1.69905,1.69885,1.69905,35900000.0
2007-11-23 11:54:00,1.69905,1.69905,1.69845,1.6987,57000000.0
2007-11-23 11:55:00,1.6988,1.699,1.69835,1.6989,233200000.0
2007-11-23 11:56:00,1.6989,1.6989,1.6983,1.6987,83400000.0
2007-11-23 11:57:00,1.69875,1.6988,1.69825,1.69855,140800000.0
2007-11-23 11:58:00,1.69855,1.699,1.69755,1.69755,234100000.0
2007-11-23 11:59:00,1.69755,1.698,1.69735,1.698,76700000.0
2007-11-23 12:00:00,1.698,1.69855,1.6978,1.6979,165399999.0
2007-11-23 12:01:00,1.6978,1.6984,1.6978,1.6982,177400000.0
2007-11-23 12:02:00,1.6982,1.6984,1.69815,1.69825,45800000.0
2007-11-23 12:03:00,1.69825,1.6988,1.69815,1.6988,143300000.0
2007-11-23 12:04:00,1.6988,1.69885,1.69835,1.6986,84300000.0
2007-11-23 12:05:00,1.69855,1.6986,1.6977,1.6977,111300000.0
2007-11-23 12:06:00,1.6977,1.6979,1.6971,1.69735,71600000.0
2007-11-23 12:07:00,1.69735,1.6975,1.69675,1.6971,531200000.0
2007-11-23 12:08:00,1.69735,1.69745,1.69695,1.6973,110300000.0
2007-11-23 12:09:00,1.6973,1.69745,1.69635,1.69675,267800000.0
2007-11-23 12:10:00,1.69675,1.69675,1.69575,1.69615,265800000.0
2007-11-23 12:11:00,1.69595,1.69665,1.69565,1.69645,320500000.0
2007-11-23 12:12:00,1.69635,1.6967,1.69565,1.69575,223000000.0
2007-11-23 12:13:00,1.69555,1.6962,1.69555,1.6961,76900000.0
2007-11-23 12:14:00,1.6961,1.6966,1.69555,1.69635,102400000.0
2007-11-23 12:15:00,1.69635,1.6969,1.6963,1.6967,63200000.0
2007-11-23 12:16:00,1.6967,1.6971,1.6966,1.69685,72400000.0
2007-11-23 12:17:00,1.6969,1.69715,1.69565,1.6958,380700000.0
2007-11-23 12:18:00,1.6958,1.69745,1.69575,1.69705,597100000.0
2007-11-23 12:19:00,1.6971,1.6973,1.69625,1.69655,233300000.0
2007-11-23 12:20:00,1.69655,1.6972,1.69615,1.69695,400200000.0
2007-11-23 12:21:00,1.69695,1.69705,1.69555,1.6964,264399999.0
2007-11-23 12:22:00,1.6964,1.6967,1.696,1.69635,125900000.0
2007-11-23 12:23:00,1.69635,1.6967,1.69535,1.6961,179000000.0
2007-11-23 12:24:00,1.69605,1.69605,1.69495,1.6957,346400000.0
2007-11-23 12:25:00,1.6956,1.6959,1.69505,1.6958,361200000.0
2007-11-23 12:26:00,1.6958,1.6958,1.69405,1.69535,237700000.0
2007-11-23 12:27:00,1.69535,1.6959,1.6943,1.69585,194300000.0
2007-11-23 12:28:00,1.696,1.6974,1.6956,1.69645,408299998.0
2007-11-23 12:29:00,1.69645,1.6967,1.69565,1.6959,323600000.0
2007-11-23 12:30:00,1.6959,1.6964,1.6955,1.69585,321400000.0
2007-11-23 12:31:00,1.69575,1.69645,1.6951,1.69615,185100000.0
2007-11-23 12:32:00,1.6962,1.6976,1.69615,1.6975,311700000.0
2007-11-23 12:33:00,1.69765,1.69825,1.6974,1.6974,145000000.0
2007-11-23 12:34:00,1.6974,1.6983,1.6973,1.6981,126400000.0
2007-11-23 12:35:00,1.6981,1.6981,1.69665,1.697,371600000.0
2007-11-23 12:36:00,1.697,1.6983,1.697,1.6983,92900000.0
2007-11-23 12:37:00,1.69835,1.6991,1.69815,1.69815,142500000.0
2007-11-23 12:38:00,1.69815,1.69925,1.69815,1.69875,164800000.0
2007-11-23 12:39:00,1.69875,1.6997,1.6985,1.6996,209500000.0
2007-11-23 12:40:00,1.6997,1.6999,1.69935,1.69965,224300000.0
2007-11-23 12:41:00,1.69965,1.70015,1.699,1.69965,115500000.0
2007-11-23 12:42:00,1.69965,1.7002,1.6994,1.6994,245500000.0
2007-11-23 12:43:00,1.6994,1.7001,1.69905,1.6997,103300000.0
2007-11-23 12:44:00,1.6997,1.69975,1.69855,1.69855,155300000.0
2007-11-23 12:45:00,1.69855,1.699,1.69835,1.69855,238700000.0
2007-11-23 12:46:00,1.69845,1.6987,1.69795,1.69855,319700000.0
2007-11-23 12:47:00,1.6985,1.69865,1.698,1.69805,117200000.0
2007-11-23 12:48:00,1.69805,1.6988,1.69785,1.69855,78100000.0
2007-11-23 12:49:00,1.69855,1.6989,1.69835,1.69835,106400000.0
2007-11-23 12:50:00,1.69825,1.6988,1.6982,1.6985,74800000.0
2007-11-23 12:51:00,1.6984,1.6986,1.69745,1.69745,145200000.0
2007-11-23 12:52:00,1.69745,1.6981,1.6973,1.698,295000000.0
2007-11-23 12:53:00,1.698,1.69855,1.698,1.69845,336599999.0
2007-11-23 12:54:00,1.69845,1.6992,1.6983,1.699,107600000.0
2007-11-23 12:55:00,1.699,1.69925,1.6986,1.6989,74500000.0
2007-11-23 12:56:00,1.6989,1.69915,1.6986,1.699,64600000.0
2007-11-23 12:57:00,1.699,1.69945,1.69845,1.69875,95800000.0
2007-11-23 12:58:00,1.6987,1.69915,1.69815,1.69875,120600000.0
2007-11-23 12:59:00,1.69875,1.6989,1.69835,1.69875,266300000.0
2007-11-23 13:00:00,1.69875,1.6998,1.69825,1.6985,338700000.0
2007-11-23 13:01:00,1.6985,1.69905,1.6978,1.6978,108600000.0
2007-11-23 13:02:00,1.6978,1.69815,1.6975,1.69795,200600000.0
2007-11-23 13:03:00,1.6979,1.698,1.69725,1.6974,105600000.0
2007-11-23 13:04:00,1.6974,1.6978,1.69665,1.69665,211400000.0
2007-11-23 13:05:00,1.6969,1.6971,1.6953,1.69605,465500001.0
2007-11-23 13:06:00,1.69625,1.69705,1.69605,1.69645,202000000.0
2007-11-23 13:07:00,1.69645,1.6972,1.69625,1.69645,170500000.0
2007-11-23 13:08:00,1.69655,1.6974,1.69655,1.69735,76200000.0
2007-11-23 13:09:00,1.69735,1.6975,1.6965,1.69715,255300000.0
2007-11-23 13:10:00,1.69715,1.69715,1.6956,1.69585,113000000.0
2007-11-23 13:11:00,1.69585,1.69635,1.6955,1.6958,174200000.0
2007-11-23 13:12:00,1.6958,1.6971,1.6956,1.6971,220400000.0
2007-11-23 13:13:00,1.6971,1.69745,1.69685,1.6972,136800000.0
2007-11-23 13:14:00,1.6972,1.69725,1.69675,1.6968,148900000.0
2007-11-23 13:15:00,1.6968,1.69705,1.6967,1.69705,75900000.0
2007-11-23 13:16:00,1.69705,1.69705,1.69605,1.6966,435400000.0
2007-11-23 13:17:00,1.6966,1.69695,1.6965,1.6969,135700000.0
2007-11-23 13:18:00,1.697,1.6975,1.6966,1.69725,224700000.0
2007-11-23 13:19:00,1.6972,1.6973,1.6971,1.69715,38800000.0
2007-11-23 13:20:00,1.6971,1.69715,1.6963,1.6965,345700001.0
2007-11-23 13:21:00,1.6966,1.6966,1.69555,1.6961,468500000.0
2007-11-23 13:22:00,1.6961,1.6962,1.6955,1.69585,345500000.0
2007-11-23 13:23:00,1.6958,1.69655,1.69565,1.6963,681700000.0
2007-11-23 13:24:00,1.6963,1.697,1.6963,1.6969,234100000.0
2007-11-23 13:25:00,1.6969,1.6974,1.6967,1.6968,132900000.0
2007-11-23 13:26:00,1.697,1.6975,1.6969,1.69705,90800000.0
2007-11-23 13:27:00,1.69705,1.69725,1.69705,1.69725,27900000.0
2007-11-23 13:28:00,1.69715,1.69715,1.6965,1.6968,122500000.0
2007-11-23 13:29:00,1.6968,1.69725,1.6968,1.6971,134700000.0
2007-11-23 13:30:00,1.6971,1.69735,1.6971,1.69735,51600000.0
2007-11-23 13:31:00,1.69735,1.69785,1.69735,1.69775,71400000.0
2007-11-23 13:32:00,1.69775,1.69785,1.6976,1.6977,120100000.0
2007-11-23 13:33:00,1.6976,1.6983,1.6971,1.6973,222200000.0
2007-11-23 13:34:00,1.6973,1.6975,1.697,1.697,148200000.0
2007-11-23 13:35:00,1.6971,1.69725,1.6968,1.69725,185600000.0
2007-11-23 13:36:00,1.69725,1.6973,1.6964,1.69675,126800000.0
2007-11-23 13:37:00,1.69675,1.69675,1.69615,1.6964,65500000.0
2007-11-23 13:38:00,1.6964,1.6968,1.6963,1.6963,88400000.0
2007-11-23 13:39:00,1.6963,1.6973,1.6963,1.6963,215200000.0
2007-11-23 13:40:00,1.69625,1.6966,1.6958,1.6966,150000000.0
2007-11-23 13:41:00,1.6966,1.69675,1.69655,1.69665,31900000.0
2007-11-23 13:42:00,1.6966,1.69675,1.69645,1.69675,44400000.0
2007-11-23 13:43:00,1.6967,1.69715,1.69665,1.6971,26600000.0
2007-11-23 13:44:00,1.69715,1.69745,1.69675,1.69735,153900000.0
2007-11-23 13:45:00,1.69735,1.69755,1.6973,1.6975,57000000.0
2007-11-23 13:46:00,1.6975,1.69795,1.6969,1.6977,280800000.0
2007-11-23 13:47:00,1.6977,1.69815,1.6974,1.6974,75800000.0
2007-11-23 13:48:00,1.6974,1.6979,1.69735,1.69785,58800000.0
2007-11-23 13:49:00,1.6978,1.6979,1.6976,1.6977,110400000.0
2007-11-23 13:50:00,1.6977,1.69815,1.6976,1.6978,89300000.0
2007-11-23 13:51:00,1.6978,1.6985,1.6978,1.6985,56900000.0
2007-11-23 13:52:00,1.6985,1.69875,1.69825,1.69845,80300000.0
2007-11-23 13:53:00,1.69845,1.69875,1.6981,1.6985,107100000.0
2007-11-23 13:54:00,1.6986,1.6986,1.6981,1.69825,60800000.0
2007-11-23 13:55:00,1.69835,1.69835,1.698,1.69815,76300000.0
2007-11-23 13:56:00,1.69815,1.69855,1.69815,1.69825,64200000.0
2007-11-23 13:57:00,1.69825,1.6987,1.69785,1.698,133200000.0
2007-11-23 13:58:00,1.69795,1.69805,1.69695,1.6971,197700000.0
2007-11-23 13:59:00,1.6971,1.6976,1.6971,1.6976,91400000.0
2007-11-23 14:00:00,1.6976,1.698,1.69735,1.6975,62200000.0
2007-11-23 14:01:00,1.6975,1.6975,1.69715,1.69735,22000000.0
2007-11-23 14:02:00,1.6973,1.6975,1.69715,1.6974,29000000.0
2007-11-23 14:03:00,1.6974,1.6977,1.6974,1.6975,23300000.0
2007-11-23 14:04:00,1.6975,1.6981,1.69725,1.6979,160499999.0
2007-11-23 14:05:00,1.6979,1.6982,1.6973,1.6976,106100000.0
2007-11-23 14:06:00,1.6976,1.6977,1.6972,1.6975,43900000.0
2007-11-23 14:07:00,1.6975,1.6977,1.6974,1.6975,48300000.0
2007-11-23 14:08:00,1.6975,1.6979,1.6975,1.6977,30000000.0
2007-11-23 14:09:00,1.6977,1.6979,1.6977,1.6979,24600000.0
2007-11-23 14:10:00,1.6979,1.6979,1.6978,1.6978,57300000.0
2007-11-23 14:11:00,1.6978,1.6979,1.6976,1.6976,45000000.0
2007-11-23 14:12:00,1.6976,1.69765,1.6973,1.69735,58300000.0
2007-11-23 14:13:00,1.69745,1.6979,1.6972,1.6979,136900000.0
2007-11-23 14:14:00,1.6978,1.69795,1.6962,1.6966,191400000.0
2007-11-23 14:15:00,1.6966,1.6966,1.6962,1.6963,106600000.0
2007-11-23 14:16:00,1.6963,1.6969,1.6962,1.6967,153300000.0
2007-11-23 14:17:00,1.69665,1.69675,1.6965,1.6966,76700000.0
2007-11-23 14:18:00,1.6966,1.69685,1.69655,1.69685,25400000.0
2007-11-23 14:19:00,1.69685,1.6974,1.69685,1.6973,69400000.0
2007-11-23 14:20:00,1.69735,1.69755,1.69675,1.69695,114700000.0
2007-11-23 14:21:00,1.69695,1.6973,1.6969,1.69695,130800000.0
2007-11-23 14:22:00,1.6969,1.6974,1.6968,1.6972,288000001.0
2007-11-23 14:23:00,1.6973,1.69735,1.6966,1.6968,216400001.0
2007-11-23 14:24:00,1.6968,1.697,1.6965,1.69665,81000000.0
2007-11-23 14:25:00,1.6966,1.69665,1.6962,1.6963,237200000.0
2007-11-23 14:26:00,1.69625,1.6964,1.6961,1.69615,63600000.0
2007-11-23 14:27:00,1.6961,1.6965,1.69585,1.6962,31700000.0
2007-11-23 14:28:00,1.69615,1.6966,1.6959,1.69635,148400000.0
2007-11-23 14:29:00,1.69635,1.69715,1.69635,1.6967,171100000.0
2007-11-23 14:30:00,1.6967,1.69725,1.69665,1.6972,65900000.0
2007-11-23 14:31:00,1.6972,1.6975,1.6966,1.6967,317800000.0
2007-11-23 14:32:00,1.6967,1.697,1.6964,1.6969,201900000.0
2007-11-23 14:33:00,1.6969,1.69705,1.69665,1.697,179700002.0
2007-11-23 14:34:00,1.6969,1.6969,1.6963,1.6965,231800000.0
2007-11-23 14:35:00,1.6965,1.6968,1.6965,1.6967,60800000.0
2007-11-23 14:36:00,1.6967,1.6969,1.6965,1.6967,82800000.0
2007-11-23 14:37:00,1.6967,1.6972,1.6965,1.6972,58200000.0
2007-11-23 14:38:00,1.6972,1.6972,1.69655,1.6968,481900000.0
2007-11-23 14:39:00,1.6968,1.69705,1.69675,1.69695,411000000.0
2007-11-23 14:40:00,1.69695,1.6972,1.6969,1.697,38000000.0
2007-11-23 14:41:00,1.6972,1.6972,1.69665,1.69665,218600000.0
2007-11-23 14:42:00,1.69675,1.69735,1.69665,1.6969,488300007.0
2007-11-23 14:43:00,1.697,1.6973,1.6969,1.6973,350299999.0
2007-11-23 14:44:00,1.6973,1.69735,1.69695,1.6971,491599995.0
2007-11-23 14:45:00,1.6971,1.6974,1.6969,1.6971,481500000.0
2007-11-23 14:46:00,1.6971,1.698,1.6971,1.6978,377000000.0
2007-11-23 14:47:00,1.6978,1.6979,1.69765,1.6979,92400000.0
2007-11-23 14:48:00,1.6979,1.6981,1.6977,1.69785,160500000.0
2007-11-23 14:49:00,1.6979,1.6983,1.6978,1.698,196900000.0
2007-11-23 14:50:00,1.698,1.69825,1.6979,1.6982,56000000.0
2007-11-23 14:51:00,1.6981,1.6981,1.6972,1.6972,259300000.0
2007-11-23 14:52:00,1.6972,1.6972,1.6969,1.697,295300000.0
2007-11-23 14:53:00,1.697,1.6979,1.697,1.6978,133200000.0
2007-11-23 14:54:00,1.6978,1.698,1.6976,1.698,262400000.0
2007-11-23 14:55:00,1.6977,1.6983,1.6974,1.6982,287600000.0
2007-11-23 14:56:00,1.6982,1.6982,1.698,1.69815,28000000.0
2007-11-23 14:57:00,1.69815,1.6984,1.69795,1.69805,81600000.0
2007-11-23 14:58:00,1.69805,1.6984,1.69805,1.6984,63000000.0
2007-11-23 14:59:00,1.6984,1.6985,1.6979,1.69805,156700000.0
2007-11-23 15:00:00,1.69805,1.69805,1.69755,1.69795,26100000.0
2007-11-23 15:01:00,1.69795,1.698,1.6976,1.6978,37800000.0
2007-11-23 15:02:00,1.6978,1.6981,1.6975,1.6975,471600000.0
2007-11-23 15:03:00,1.6975,1.6978,1.697,1.6973,241400000.0
2007-11-23 15:04:00,1.6973,1.6975,1.697,1.6972,289999996.0
2007-11-23 15:05:00,1.6972,1.6972,1.69665,1.69705,34300000.0
2007-11-23 15:06:00,1.69705,1.69715,1.6969,1.69715,55800000.0
2007-11-23 15:07:00,1.69725,1.69725,1.6968,1.6969,67400000.0
2007-11-23 15:08:00,1.6969,1.6969,1.6966,1.69685,143900000.0
2007-11-23 15:09:00,1.6969,1.69725,1.69665,1.69705,239700000.0
2007-11-23 15:10:00,1.6971,1.6972,1.6967,1.69685,67700000.0
2007-11-23 15:11:00,1.69695,1.69715,1.69675,1.697,81500000.0
2007-11-23 15:12:00,1.697,1.6974,1.6969,1.6972,125200000.0
2007-11-23 15:13:00,1.6972,1.6973,1.697,1.697,129300000.0
2007-11-23 15:14:00,1.6969,1.697,1.6963,1.6965,213600000.0
2007-11-23 15:15:00,1.6965,1.6969,1.6956,1.6957,192600002.0
2007-11-23 15:16:00,1.6958,1.696,1.6952,1.69565,518300002.0
2007-11-23 15:17:00,1.69565,1.6958,1.6955,1.6957,415800000.0
2007-11-23 15:18:00,1.6956,1.696,1.6955,1.696,495099996.0
2007-11-23 15:19:00,1.696,1.6965,1.6958,1.69595,132300000.0
2007-11-23 15:20:00,1.696,1.6961,1.69565,1.6961,148300000.0
2007-11-23 15:21:00,1.6961,1.6962,1.6958,1.6962,87600000.0
2007-11-23 15:22:00,1.6962,1.6964,1.696,1.6962,65100000.0
2007-11-23 15:23:00,1.6962,1.6965,1.6962,1.6964,49600000.0
2007-11-23 15:24:00,1.6964,1.6964,1.696,1.69625,70900000.0
2007-11-23 15:25:00,1.6963,1.69635,1.696,1.6963,122000000.0
2007-11-23 15:26:00,1.6963,1.69675,1.6963,1.6965,71800000.0
2007-11-23 15:27:00,1.69655,1.697,1.6963,1.6964,408499998.0
2007-11-23 15:28:00,1.6964,1.6964,1.6958,1.6959,161500000.0
2007-11-23 15:29:00,1.6959,1.6965,1.6958,1.6965,119500000.0
2007-11-23 15:30:00,1.6965,1.6966,1.696,1.6963,93800000.0
2007-11-23 15:31:00,1.6963,1.6969,1.6962,1.6967,76600000.0
2007-11-23 15:32:00,1.6967,1.6968,1.69645,1.69665,81400000.0
2007-11-23 15:33:00,1.6967,1.6968,1.6965,1.6965,45900000.0
2007-11-23 15:34:00,1.6966,1.6967,1.69615,1.6965,176500000.0
2007-11-23 15:35:00,1.6965,1.6968,1.6964,1.69675,134700000.0
2007-11-23 15:36:00,1.6967,1.6968,1.69625,1.6967,118100000.0
2007-11-23 15:37:00,1.6967,1.6968,1.69635,1.69635,41900000.0
2007-11-23 15:38:00,1.69635,1.69665,1.69635,1.6966,86700000.0
2007-11-23 15:39:00,1.6967,1.6967,1.69645,1.6965,107400000.0
2007-11-23 15:40:00,1.6965,1.6968,1.69635,1.69655,67900000.0
2007-11-23 15:41:00,1.69655,1.69685,1.69655,1.69675,61700000.0
2007-11-23 15:42:00,1.6967,1.6968,1.69645,1.6965,115300000.0
2007-11-23 15:43:00,1.6965,1.6972,1.6965,1.69695,209900000.0
2007-11-23 15:44:00,1.69695,1.6974,1.69675,1.6971,237000001.0
2007-11-23 15:45:00,1.6971,1.6972,1.6966,1.69695,315400002.0
2007-11-23 15:46:00,1.69695,1.69715,1.6967,1.69715,95100000.0
2007-11-23 15:47:00,1.69715,1.69715,1.69645,1.69665,520300000.0
2007-11-23 15:48:00,1.69665,1.6968,1.6965,1.6967,299200000.0
2007-11-23 15:49:00,1.6967,1.6969,1.6966,1.6969,144500000.0
2007-11-23 15:50:00,1.6969,1.6973,1.6968,1.697,72100000.0
2007-11-23 15:51:00,1.697,1.6973,1.6968,1.6971,97400000.0
2007-11-23 15:52:00,1.6971,1.6973,1.69695,1.6972,134200000.0
2007-11-23 15:53:00,1.6972,1.6974,1.6968,1.6971,108900000.0
2007-11-23 15:54:00,1.6971,1.6974,1.69685,1.6972,138900000.0
2007-11-23 15:55:00,1.6972,1.6973,1.6968,1.6968,126300000.0
2007-11-23 15:56:00,1.69685,1.69725,1.6968,1.69715,92900000.0
2007-11-23 15:57:00,1.69705,1.69725,1.6962,1.6965,293000000.0
2007-11-23 15:58:00,1.6965,1.6967,1.6963,1.69645,204400000.0
2007-11-23 15:59:00,1.69645,1.69775,1.69645,1.6972,410100000.0
2007-11-23 16:00:00,1.6972,1.6982,1.6971,1.6979,339600000.0
2007-11-23 16:01:00,1.6979,1.698,1.6977,1.6979,272400000.0
2007-11-23 16:02:00,1.6979,1.6979,1.69765,1.69775,46900000.0
2007-11-23 16:03:00,1.6977,1.6977,1.69705,1.6972,406399997.0
2007-11-23 16:04:00,1.6972,1.69745,1.69705,1.6972,85300000.0
2007-11-23 16:05:00,1.6972,1.69745,1.6972,1.6974,73200000.0
2007-11-23 16:06:00,1.6974,1.69745,1.6971,1.6971,109500000.0
2007-11-23 16:07:00,1.69715,1.69735,1.69685,1.69705,146200000.0
2007-11-23 16:08:00,1.69705,1.6973,1.69685,1.697,69200000.0
2007-11-23 16:09:00,1.697,1.69795,1.6968,1.6979,122600000.0
2007-11-23 16:10:00,1.6979,1.6979,1.6975,1.69765,314600002.0
2007-11-23 16:11:00,1.69765,1.69785,1.69765,1.69765,52000000.0
2007-11-23 16:12:00,1.69765,1.69775,1.6975,1.6975,55800000.0
2007-11-23 16:13:00,1.6975,1.69755,1.6973,1.6975,121800000.0
2007-11-23 16:14:00,1.6975,1.698,1.6975,1.698,423700001.0
2007-11-23 16:15:00,1.69805,1.69855,1.6979,1.6981,180000000.0
2007-11-23 16:16:00,1.6981,1.69815,1.6979,1.698,81800000.0
2007-11-23 16:17:00,1.698,1.69825,1.6979,1.6979,208400000.0
2007-11-23 16:18:00,1.6979,1.69805,1.69765,1.6979,90500001.0
2007-11-23 16:19:00,1.6979,1.69815,1.69785,1.698,64400000.0
2007-11-23 16:20:00,1.698,1.6982,1.6979,1.698,49900000.0
2007-11-23 16:21:00,1.6983,1.69895,1.698,1.6988,81900000.0
2007-11-23 16:22:00,1.6988,1.699,1.69865,1.69875,56100000.0
2007-11-23 16:23:00,1.69875,1.699,1.6985,1.69865,52500000.0
2007-11-23 16:24:00,1.69855,1.6989,1.69815,1.6987,217300000.0
2007-11-23 16:25:00,1.6987,1.6988,1.6984,1.6986,115800000.0
2007-11-23 16:26:00,1.6986,1.6987,1.69845,1.6985,63300000.0
2007-11-23 16:27:00,1.6985,1.69895,1.69835,1.6987,336400000.0
2007-11-23 16:28:00,1.6988,1.6988,1.69825,1.6986,417000000.0
2007-11-23 16:29:00,1.6986,1.6986,1.6982,1.6982,314100000.0
2007-11-23 16:30:00,1.6982,1.6983,1.6971,1.6973,116200000.0
2007-11-23 16:31:00,1.6973,1.6977,1.697,1.6973,193900000.0
2007-11-23 16:32:00,1.6973,1.6975,1.6971,1.69735,121500000.0
2007-11-23 16:33:00,1.6973,1.6977,1.6973,1.6976,89800000.0
2007-11-23 16:34:00,1.6976,1.6976,1.6972,1.6972,106000000.0
2007-11-23 16:35:00,1.6972,1.6981,1.6972,1.698,214000000.0
2007-11-23 16:36:00,1.698,1.698,1.6976,1.6976,79200000.0
2007-11-23 16:37:00,1.6976,1.6979,1.6975,1.6977,267600000.0
2007-11-23 16:38:00,1.6977,1.6982,1.6977,1.698,126500000.0
2007-11-23 16:39:00,1.698,1.698,1.6978,1.6978,65800000.0
2007-11-23 16:40:00,1.6978,1.6978,1.696,1.696,322000000.0
2007-11-23 16:41:00,1.696,1.69625,1.69565,1.69605,439900000.0
2007-11-23 16:42:00,1.696,1.696,1.6954,1.6956,357100006.0
2007-11-23 16:43:00,1.69565,1.6958,1.6954,1.6957,384000001.0
2007-11-23 16:44:00,1.6957,1.6962,1.6957,1.6958,506500000.0
2007-11-23 16:45:00,1.6958,1.6962,1.69575,1.69575,124500000.0
2007-11-23 16:46:00,1.69575,1.6961,1.69565,1.69595,89100000.0
2007-11-23 16:47:00,1.6961,1.6968,1.69605,1.6966,116200000.0
2007-11-23 16:48:00,1.6966,1.6968,1.6966,1.6967,68900000.0
2007-11-23 16:49:00,1.6967,1.6968,1.6964,1.6967,487700000.0
2007-11-23 16:50:00,1.6967,1.69695,1.6965,1.6968,385200000.0
2007-11-23 16:51:00,1.6968,1.6978,1.6966,1.6978,274600000.0
2007-11-23 16:52:00,1.6978,1.6978,1.69745,1.69765,222200000.0
2007-11-23 16:53:00,1.69765,1.69815,1.69755,1.69785,370600000.0
2007-11-23 16:54:00,1.69795,1.6981,1.6972,1.6974,422100002.0
2007-11-23 16:55:00,1.6974,1.6978,1.6973,1.69755,382600000.0
2007-11-23 16:56:00,1.69755,1.69855,1.6975,1.6978,454400000.0
2007-11-23 16:57:00,1.69785,1.69785,1.69715,1.6973,412800000.0
2007-11-23 16:58:00,1.6973,1.6975,1.6963,1.6968,464600000.0
2007-11-23 16:59:00,1.69685,1.69795,1.69685,1.6977,270100000.0
2007-11-23 17:00:00,1.6977,1.698,1.697,1.697,212100000.0
2007-11-23 17:01:00,1.6971,1.6971,1.6964,1.69695,340199999.0
2007-11-23 17:02:00,1.69695,1.6974,1.6968,1.6974,72600000.0
2007-11-23 17:03:00,1.6974,1.6975,1.6968,1.69735,99800000.0
2007-11-23 17:04:00,1.6973,1.6977,1.6972,1.6976,79900000.0
2007-11-23 17:05:00,1.6976,1.698,1.6974,1.6974,83400000.0
2007-11-23 17:06:00,1.6974,1.69745,1.6971,1.6972,82000000.0
2007-11-23 17:07:00,1.6972,1.6973,1.6968,1.69685,107800000.0
2007-11-23 17:08:00,1.69685,1.69755,1.69685,1.6974,24900000.0
2007-11-23 17:09:00,1.6974,1.6974,1.6971,1.69715,71800000.0
2007-11-23 17:10:00,1.6971,1.6976,1.6967,1.69745,97400000.0
2007-11-23 17:11:00,1.69745,1.6975,1.697,1.69725,43900000.0
2007-11-23 17:12:00,1.69715,1.69735,1.69715,1.6973,44000000.0
2007-11-23 17:13:00,1.6973,1.6975,1.69725,1.69745,54800000.0
2007-11-23 17:14:00,1.69745,1.6975,1.69705,1.6972,28500000.0
2007-11-23 17:15:00,1.6972,1.6972,1.6967,1.6969,145400000.0
2007-11-23 17:16:00,1.69685,1.6973,1.6966,1.69675,237699998.0
2007-11-23 17:17:00,1.69675,1.6976,1.6967,1.6976,127300000.0
2007-11-23 17:18:00,1.6976,1.6976,1.6971,1.6973,63900000.0
2007-11-23 17:19:00,1.6973,1.6973,1.6967,1.6969,62200000.0
2007-11-23 17:20:00,1.6969,1.6974,1.6969,1.69715,62100000.0
2007-11-23 17:21:00,1.6972,1.6973,1.69705,1.6973,57300000.0
2007-11-23 17:22:00,1.6973,1.6973,1.697,1.6971,77400000.0
2007-11-23 17:23:00,1.6971,1.6972,1.69705,1.6972,43000000.0
2007-11-23 17:24:00,1.6972,1.6975,1.69715,1.6975,55000000.0
2007-11-23 17:25:00,1.6976,1.6976,1.6973,1.6973,91900000.0
2007-11-23 17:26:00,1.6973,1.6987,1.6973,1.69815,83400000.0
2007-11-23 17:27:00,1.6982,1.69845,1.69695,1.69715,116000000.0
2007-11-23 17:28:00,1.69715,1.69715,1.69685,1.6971,78800000.0
2007-11-23 17:29:00,1.6971,1.69755,1.6971,1.69755,51800000.0
2007-11-23 17:30:00,1.69755,1.69795,1.6974,1.69765,113500000.0
2007-11-23 17:31:00,1.6977,1.6979,1.69745,1.6976,73400000.0
2007-11-23 17:32:00,1.69755,1.6977,1.69745,1.69745,59900000.0
2007-11-23 17:33:00,1.69745,1.69785,1.69745,1.6977,46300000.0
2007-11-23 17:34:00,1.6977,1.6978,1.6972,1.6974,73600000.0
2007-11-23 17:35:00,1.6974,1.6977,1.69725,1.69735,64800000.0
2007-11-23 17:36:00,1.6973,1.6976,1.6972,1.69755,123100000.0
2007-11-23 17:37:00,1.69745,1.6978,1.6973,1.6973,119400000.0
2007-11-23 17:38:00,1.6973,1.6974,1.69695,1.6972,207400000.0
2007-11-23 17:39:00,1.69715,1.6975,1.69715,1.69735,123500000.0
2007-11-23 17:40:00,1.69735,1.69755,1.6972,1.6973,70000000.0
2007-11-23 17:41:00,1.6973,1.69745,1.6973,1.69745,40800000.0
2007-11-23 17:42:00,1.6974,1.6978,1.69735,1.6978,28700000.0
2007-11-23 17:43:00,1.6978,1.69785,1.69745,1.6977,72300000.0
2007-11-23 17:44:00,1.6977,1.6979,1.6975,1.6975,205000000.0
2007-11-23 17:45:00,1.69755,1.69815,1.6975,1.69805,221200000.0
2007-11-23 17:46:00,1.69805,1.6988,1.6978,1.69835,108000000.0
2007-11-23 17:47:00,1.6983,1.6989,1.6983,1.6983,74300000.0
2007-11-23 17:48:00,1.6983,1.69865,1.6983,1.6984,107300000.0
2007-11-23 17:49:00,1.6984,1.69855,1.6972,1.6974,141800000.0
2007-11-23 17:50:00,1.6974,1.698,1.69735,1.6978,286399997.0
2007-11-23 17:51:00,1.6978,1.6984,1.6976,1.6978,286000000.0
2007-11-23 17:52:00,1.6978,1.6982,1.6978,1.6978,233400000.0
2007-11-23 17:53:00,1.6979,1.6981,1.69785,1.698,56900000.0
2007-11-23 17:54:00,1.698,1.6982,1.6977,1.6978,58400000.0
2007-11-23 17:55:00,1.6978,1.6983,1.6977,1.6982,96900000.0
2007-11-23 17:56:00,1.6983,1.6984,1.69805,1.69815,56600000.0
2007-11-23 17:57:00,1.6982,1.6986,1.6979,1.69835,271100000.0
2007-11-23 17:58:00,1.6983,1.6989,1.6983,1.69865,199500000.0
2007-11-23 17:59:00,1.6988,1.69965,1.69865,1.69925,113500000.0
2007-11-23 18:00:00,1.69915,1.69975,1.6986,1.69865,220300000.0
2007-11-23 18:01:00,1.69865,1.699,1.6984,1.6989,306000000.0
2007-11-23 18:02:00,1.6989,1.699,1.6986,1.69875,340600003.0
2007-11-23 18:03:00,1.6987,1.69895,1.69805,1.6989,719700003.0
2007-11-23 18:04:00,1.6989,1.6996,1.69825,1.69835,380600001.0
2007-11-23 18:05:00,1.69855,1.69865,1.6976,1.6984,416200000.0
2007-11-23 18:06:00,1.6983,1.69935,1.6982,1.6986,432900000.0
2007-11-23 18:07:00,1.6986,1.69895,1.6985,1.69875,761600000.0
2007-11-23 18:08:00,1.69875,1.69895,1.69845,1.6989,193200000.0
2007-11-23 18:09:00,1.6989,1.6995,1.69875,1.6993,379900000.0
2007-11-23 18:10:00,1.6993,1.7001,1.69925,1.7,589200000.0
2007-11-23 18:11:00,1.7,1.7001,1.6992,1.6992,209600000.0
2007-11-23 18:12:00,1.6992,1.69955,1.69915,1.6994,184000000.0
2007-11-23 18:13:00,1.69945,1.69975,1.69925,1.6993,213800000.0
2007-11-23 18:14:00,1.6993,1.6993,1.69885,1.69905,154100000.0
2007-11-23 18:15:00,1.699,1.69965,1.6989,1.69965,123300000.0
2007-11-23 18:16:00,1.69965,1.69975,1.69955,1.6997,67800000.0
2007-11-23 18:17:00,1.69975,1.6999,1.6996,1.6997,125100000.0
2007-11-23 18:18:00,1.6997,1.6999,1.69945,1.69965,226300000.0
2007-11-23 18:19:00,1.6999,1.7001,1.6993,1.6999,698600000.0
2007-11-23 18:20:00,1.69995,1.7,1.6993,1.69945,354800000.0
2007-11-23 18:21:00,1.6994,1.6998,1.69905,1.6993,444900000.0
2007-11-23 18:22:00,1.6993,1.69955,1.69915,1.69925,645700000.0
2007-11-23 18:23:00,1.69935,1.69965,1.69925,1.69945,248500000.0
2007-11-23 18:24:00,1.69945,1.69945,1.69905,1.69905,115900000.0
2007-11-23 18:25:00,1.699,1.6997,1.6989,1.6993,703600001.0
2007-11-23 18:26:00,1.6993,1.70015,1.6993,1.7001,98300000.0
2007-11-23 18:27:00,1.7001,1.70045,1.6999,1.7003,324899999.0
2007-11-23 18:28:00,1.7003,1.70075,1.7001,1.70015,318600000.0
2007-11-23 18:29:00,1.70015,1.70025,1.69965,1.6999,211400000.0
2007-11-23 18:30:00,1.6999,1.6999,1.6996,1.6999,391600000.0
2007-11-23 18:31:00,1.6999,1.7,1.6997,1.6998,458800000.0
2007-11-23 18:32:00,1.6998,1.7,1.6998,1.7,175200000.0
2007-11-23 18:33:00,1.7,1.7,1.6996,1.6997,457500000.0
2007-11-23 18:34:00,1.6998,1.6999,1.6995,1.6998,260700000.0
2007-11-23 18:35:00,1.6998,1.7,1.6996,1.6996,150200000.0
2007-11-23 18:36:00,1.6996,1.7001,1.6996,1.69985,233300000.0
2007-11-23 18:37:00,1.6999,1.7005,1.6998,1.7,378200000.0
2007-11-23 18:38:00,1.7,1.7003,1.69985,1.7002,122800000.0
2007-11-23 18:39:00,1.7002,1.7002,1.6999,1.7,201200000.0
2007-11-23 18:40:00,1.6999,1.7002,1.69975,1.7001,443200000.0
2007-11-23 18:41:00,1.7001,1.70025,1.69955,1.69955,246500000.0
2007-11-23 18:42:00,1.69965,1.69965,1.6991,1.6992,349200000.0
2007-11-23 18:43:00,1.6992,1.6995,1.6989,1.6989,258500000.0
2007-11-23 18:44:00,1.6989,1.699,1.69845,1.6985,339500000.0
2007-11-23 18:45:00,1.6984,1.69865,1.69735,1.6975,526200000.0
2007-11-23 18:46:00,1.69765,1.69785,1.6973,1.6973,362500000.0
2007-11-23 18:47:00,1.6973,1.6975,1.6971,1.6975,264100000.0
2007-11-23 18:48:00,1.6975,1.6975,1.6972,1.6973,429700000.0
2007-11-23 18:49:00,1.6973,1.6973,1.6963,1.6968,531600000.0
2007-11-23 18:50:00,1.6967,1.6977,1.6967,1.6971,460800000.0
2007-11-23 18:51:00,1.6971,1.6971,1.69625,1.6963,358000000.0
2007-11-23 18:52:00,1.6963,1.6963,1.69535,1.69565,522900000.0
2007-11-23 18:53:00,1.69565,1.69575,1.69515,1.6953,234800000.0
2007-11-23 18:54:00,1.6953,1.6956,1.6951,1.6955,218600000.0
2007-11-23 18:55:00,1.6956,1.6956,1.6942,1.6945,608000000.0
2007-11-23 18:56:00,1.6945,1.6945,1.6935,1.694,661399994.0
2007-11-23 18:57:00,1.694,1.6953,1.694,1.6953,586600000.0
2007-11-23 18:58:00,1.6953,1.69665,1.6951,1.6955,854900000.0
2007-11-23 18:59:00,1.6955,1.6959,1.6953,1.6954,336200000.0
2007-11-23 19:00:00,1.6954,1.6959,1.69505,1.6957,361200000.0
2007-11-23 19:01:00,1.6957,1.6958,1.69535,1.6956,76300000.0
2007-11-23 19:02:00,1.6956,1.6957,1.6951,1.6952,110400000.0
2007-11-23 19:03:00,1.6952,1.6953,1.6942,1.6944,180500000.0
2007-11-23 19:04:00,1.6944,1.6947,1.69425,1.69425,172000000.0
2007-11-23 19:05:00,1.69425,1.6946,1.6935,1.6938,573100000.0
2007-11-23 19:06:00,1.6938,1.694,1.6935,1.69395,304500000.0
2007-11-23 19:07:00,1.69395,1.69395,1.69325,1.69325,360800000.0
2007-11-23 19:08:00,1.6933,1.69385,1.69325,1.6938,367700000.0
2007-11-23 19:09:00,1.69365,1.6938,1.6935,1.6935,130000000.0
2007-11-23 19:10:00,1.6935,1.6946,1.69335,1.6946,178300000.0
2007-11-23 19:11:00,1.6946,1.6946,1.694,1.6943,192000000.0
2007-11-23 19:12:00,1.6943,1.6943,1.6937,1.6938,118400000.0
2007-11-23 19:13:00,1.6938,1.6942,1.69375,1.694,89000000.0
2007-11-23 19:14:00,1.694,1.694,1.6935,1.6939,92700000.0
2007-11-23 19:15:00,1.6939,1.694,1.6935,1.694,124300000.0
2007-11-23 19:16:00,1.694,1.694,1.6934,1.6937,179000000.0
2007-11-23 19:17:00,1.6937,1.6938,1.6932,1.6937,216200000.0
2007-11-23 19:18:00,1.6937,1.6938,1.6915,1.6916,314900000.0
2007-11-23 19:19:00,1.6916,1.69195,1.6913,1.69145,536800000.0
2007-11-23 19:20:00,1.69135,1.6917,1.6913,1.6917,442000000.0
2007-11-23 19:21:00,1.6917,1.6918,1.69125,1.6916,303100000.0
2007-11-23 19:22:00,1.6916,1.6921,1.69155,1.6919,394900000.0
2007-11-23 19:23:00,1.6919,1.69255,1.69165,1.6921,355200000.0
2007-11-23 19:24:00,1.69215,1.6925,1.692,1.6923,374000000.0
2007-11-23 19:25:00,1.6923,1.6927,1.69195,1.6926,341400000.0
2007-11-23 19:26:00,1.6926,1.6927,1.69245,1.6926,47300000.0
2007-11-23 19:27:00,1.6926,1.6926,1.6924,1.6925,130100000.0
2007-11-23 19:28:00,1.6925,1.6926,1.69185,1.6922,329100000.0
2007-11-23 19:29:00,1.6922,1.6926,1.6919,1.69205,245000000.0
2007-11-23 19:30:00,1.69205,1.6921,1.6908,1.691,371700000.0
2007-11-23 19:31:00,1.691,1.6912,1.6905,1.6912,375900000.0
2007-11-23 19:32:00,1.6912,1.6914,1.6909,1.6912,538300000.0
2007-11-23 19:33:00,1.6912,1.6913,1.691,1.69115,332200000.0
2007-11-23 19:34:00,1.69115,1.6913,1.691,1.69105,172000000.0
2007-11-23 19:35:00,1.69105,1.6913,1.69045,1.69045,54400000.0
2007-11-23 19:36:00,1.6906,1.6912,1.6904,1.6912,43000000.0
2007-11-23 19:37:00,1.6912,1.6912,1.69115,1.6912,40800000.0
2007-11-23 19:38:00,1.6911,1.6911,1.6901,1.69025,63000000.0
2007-11-23 19:39:00,1.6902,1.6909,1.6901,1.6909,252600000.0
2007-11-23 19:40:00,1.6909,1.691,1.6904,1.69065,180400000.0
2007-11-23 19:41:00,1.6906,1.69085,1.6904,1.6905,297000000.0
2007-11-23 19:42:00,1.6905,1.69115,1.6905,1.6908,96700000.0
2007-11-23 19:43:00,1.6904,1.691,1.6904,1.6907,149700000.0
2007-11-23 19:44:00,1.691,1.691,1.6904,1.6904,107000000.0
2007-11-23 19:45:00,1.6905,1.6908,1.6902,1.6902,449700000.0
2007-11-23 19:46:00,1.6903,1.6903,1.6898,1.6899,64800000.0
2007-11-23 19:47:00,1.6899,1.69,1.68965,1.6899,130800000.0
2007-11-23 19:48:00,1.6899,1.6908,1.6899,1.6906,255600000.0
2007-11-23 19:49:00,1.6906,1.6911,1.6903,1.69075,267400000.0
2007-11-23 19:50:00,1.69075,1.69075,1.6903,1.6906,246100000.0
2007-11-23 19:51:00,1.6907,1.6911,1.6906,1.6911,431900000.0
2007-11-23 19:52:00,1.6911,1.6913,1.6909,1.6912,138800000.0
2007-11-23 19:53:00,1.6912,1.69285,1.6909,1.6918,353800000.0
2007-11-23 19:54:00,1.69185,1.6924,1.6917,1.6924,411699998.0
2007-11-23 19:55:00,1.6924,1.69295,1.69235,1.6925,308200000.0
2007-11-23 19:56:00,1.6925,1.6936,1.6925,1.6935,229600001.0
2007-11-23 19:57:00,1.6935,1.6937,1.69345,1.6935,28000000.0
2007-11-23 19:58:00,1.6935,1.6936,1.69305,1.6932,59000000.0
2007-11-23 19:59:00,1.69325,1.6937,1.6928,1.6932,176200000.0
2007-11-23 20:00:00,1.6932,1.69325,1.6925,1.69325,314300000.0
2007-11-23 20:01:00,1.6932,1.6932,1.6928,1.6931,195300000.0
2007-11-23 20:02:00,1.6931,1.69315,1.6929,1.693,93900000.0
2007-11-23 20:03:00,1.693,1.69315,1.69225,1.6926,279600000.0
2007-11-23 20:04:00,1.6926,1.6929,1.6926,1.69275,47300000.0
2007-11-23 20:05:00,1.69275,1.69285,1.6927,1.69285,123000000.0
2007-11-23 20:06:00,1.69285,1.6938,1.69275,1.69365,131300000.0
2007-11-23 20:07:00,1.6936,1.6941,1.6934,1.6941,118700000.0
2007-11-23 20:08:00,1.6941,1.69525,1.69405,1.6945,262700000.0
2007-11-23 20:09:00,1.6946,1.6946,1.6941,1.6945,300700000.0
2007-11-23 20:10:00,1.6945,1.6945,1.69425,1.6945,360600000.0
2007-11-23 20:11:00,1.6945,1.6945,1.6942,1.6943,225500000.0
2007-11-23 20:12:00,1.6943,1.6945,1.6941,1.6941,277200000.0
2007-11-23 20:13:00,1.6941,1.69425,1.694,1.6941,168600000.0
2007-11-23 20:14:00,1.69415,1.6942,1.694,1.6941,195900000.0
2007-11-23 20:15:00,1.6941,1.6944,1.6938,1.6943,290700000.0
2007-11-23 20:16:00,1.6943,1.6943,1.69385,1.6941,99500000.0
2007-11-23 20:17:00,1.6941,1.6941,1.6938,1.69395,54000000.0
2007-11-23 20:18:00,1.694,1.6942,1.694,1.6941,33500000.0
2007-11-23 20:19:00,1.6941,1.69415,1.69375,1.69415,15600000.0
2007-11-23 20:20:00,1.69415,1.695,1.69415,1.695,244000000.0
2007-11-23 20:21:00,1.695,1.69525,1.695,1.6951,44100000.0
2007-11-23 20:22:00,1.69485,1.69515,1.69465,1.695,58800000.0
2007-11-23 20:23:00,1.695,1.69505,1.6945,1.6946,148100000.0
2007-11-23 20:24:00,1.6946,1.69495,1.6946,1.6949,70000000.0
2007-11-23 20:25:00,1.6949,1.69545,1.69485,1.6952,172800000.0
2007-11-23 20:26:00,1.6953,1.6954,1.6953,1.69535,49500000.0
2007-11-23 20:27:00,1.69535,1.6954,1.6948,1.695,74000000.0
2007-11-23 20:28:00,1.695,1.69525,1.6949,1.695,84700000.0
2007-11-23 20:29:00,1.695,1.695,1.6949,1.6949,144500000.0
2007-11-23 20:30:00,1.6949,1.69495,1.69485,1.69485,16600000.0
2007-11-23 20:31:00,1.69485,1.69485,1.6944,1.6945,77800000.0
2007-11-23 20:32:00,1.6945,1.6947,1.69445,1.6947,145900000.0
2007-11-23 20:33:00,1.6947,1.6947,1.69425,1.6947,33000000.0
2007-11-23 20:34:00,1.6947,1.6947,1.6941,1.6942,185200000.0
2007-11-23 20:35:00,1.6942,1.6945,1.6941,1.6945,93400000.0
2007-11-23 20:36:00,1.6945,1.6945,1.6944,1.6945,158100000.0
2007-11-23 20:37:00,1.6945,1.6947,1.6944,1.6945,143100000.0
2007-11-23 20:38:00,1.6945,1.6951,1.6936,1.6942,85700000.0
2007-11-23 20:39:00,1.6942,1.6942,1.694,1.694,29900000.0
2007-11-23 20:40:00,1.694,1.694,1.6937,1.6937,73100000.0
2007-11-23 20:41:00,1.6938,1.694,1.6937,1.694,89100000.0
2007-11-23 20:42:00,1.694,1.6944,1.694,1.6944,215400000.0
2007-11-23 20:43:00,1.6944,1.69445,1.6943,1.6943,194300000.0
2007-11-23 20:44:00,1.6944,1.6944,1.69395,1.69395,51900000.0
2007-11-23 20:45:00,1.69395,1.6943,1.69375,1.6939,65400000.0
2007-11-23 20:46:00,1.6939,1.695,1.6939,1.69485,198200000.0
2007-11-23 20:47:00,1.6949,1.6949,1.69445,1.69485,143100000.0
2007-11-23 20:48:00,1.69485,1.6949,1.6938,1.6941,316100000.0
2007-11-23 20:49:00,1.6941,1.6941,1.69375,1.6941,85000000.0
2007-11-23 20:50:00,1.6941,1.6941,1.6941,1.6941,20700000.0
2007-11-23 20:51:00,1.6941,1.6941,1.6937,1.6938,152800000.0
2007-11-23 20:52:00,1.6939,1.6939,1.6936,1.69375,190100000.0
2007-11-23 20:53:00,1.6937,1.69385,1.69365,1.69375,68300000.0
2007-11-23 20:54:00,1.69375,1.69375,1.69325,1.69325,47200000.0
2007-11-23 20:55:00,1.6933,1.6937,1.6931,1.6936,99100000.0
2007-11-23 20:56:00,1.69365,1.69375,1.6936,1.69375,24300000.0
2007-11-23 20:57:00,1.6938,1.6941,1.6936,1.6941,173500001.0
2007-11-23 20:58:00,1.6945,1.69475,1.6941,1.69455,156600000.0
2007-11-23 20:59:00,1.69455,1.69495,1.6943,1.6943,225400000.0
2007-11-23 21:00:00,1.6943,1.6945,1.6939,1.6941,146700000.0
2007-11-23 21:01:00,1.694,1.69405,1.6935,1.6935,103400000.0
2007-11-23 21:02:00,1.6935,1.6935,1.69345,1.6935,34300000.0
2007-11-23 21:03:00,1.69345,1.6938,1.693,1.6936,129000000.0
2007-11-23 21:04:00,1.6938,1.694,1.6936,1.69395,88100000.0
2007-11-23 21:05:00,1.694,1.6941,1.6938,1.69395,332000000.0
2007-11-23 21:06:00,1.69395,1.694,1.69395,1.694,303400000.0
2007-11-23 21:07:00,1.694,1.6941,1.69395,1.6941,130500000.0
2007-11-23 21:08:00,1.6941,1.6945,1.6938,1.69415,259100000.0
2007-11-23 21:09:00,1.6943,1.6943,1.69415,1.6942,20500000.0
2007-11-23 21:10:00,1.6942,1.6946,1.69415,1.6946,37800000.0
2007-11-23 21:11:00,1.6946,1.6946,1.6942,1.6946,78300000.0
2007-11-23 21:12:00,1.6946,1.6946,1.6943,1.6944,82600000.0
2007-11-23 21:13:00,1.6944,1.6944,1.69415,1.6943,49700000.0
2007-11-23 21:14:00,1.6943,1.6943,1.69405,1.6943,61100000.0
2007-11-23 21:15:00,1.6943,1.6944,1.69425,1.6943,28000000.0
2007-11-23 21:16:00,1.6943,1.6943,1.6942,1.69425,29600000.0
2007-11-23 21:17:00,1.6941,1.6943,1.694,1.6943,25700000.0
2007-11-23 21:18:00,1.6943,1.6943,1.6941,1.69425,7000000.0
2007-11-23 21:19:00,1.69425,1.6943,1.6936,1.6936,13500000.0
2007-11-23 21:20:00,1.69415,1.6942,1.6936,1.69415,17500000.0
2007-11-23 21:21:00,1.69415,1.6944,1.6941,1.6944,22200000.0
2007-11-23 21:22:00,1.6944,1.6944,1.6941,1.6942,31300000.0
2007-11-23 21:23:00,1.6942,1.6944,1.69415,1.6944,22000000.0
2007-11-23 21:24:00,1.6944,1.6944,1.6942,1.6944,8000000.0
2007-11-23 21:25:00,1.6944,1.6944,1.69435,1.6944,12400000.0
2007-11-23 21:26:00,1.6944,1.6944,1.69405,1.69405,15400000.0
2007-11-23 21:27:00,1.69405,1.6945,1.69405,1.69425,28700000.0
2007-11-23 21:28:00,1.6942,1.6944,1.6942,1.6944,25900000.0
2007-11-23 21:29:00,1.6944,1.6944,1.694,1.694,21000000.0
2007-11-23 21:30:00,1.694,1.6943,1.6939,1.6943,59400000.0
2007-11-23 21:31:00,1.6943,1.6943,1.6937,1.6941,200100000.0
2007-11-23 21:32:00,1.6941,1.6941,1.6936,1.69405,37800000.0
2007-11-23 21:33:00,1.6941,1.6944,1.69405,1.6943,17100000.0
2007-11-23 21:34:00,1.6943,1.6944,1.69425,1.6943,10800000.0
2007-11-23 21:35:00,1.6943,1.6944,1.69425,1.6944,7000000.0
2007-11-23 21:36:00,1.6944,1.6946,1.694,1.6941,130900000.0
2007-11-23 21:37:00,1.69405,1.6946,1.69385,1.6945,177500000.0
2007-11-23 21:38:00,1.6945,1.6946,1.6939,1.694,114900000.0
2007-11-23 21:39:00,1.6941,1.6941,1.69395,1.694,87900000.0
2007-11-23 21:40:00,1.69395,1.694,1.69375,1.69395,121100000.0
2007-11-23 21:41:00,1.69395,1.6947,1.69385,1.6947,41900000.0
2007-11-23 21:42:00,1.6947,1.6948,1.6947,1.6948,8100000.0
2007-11-23 21:43:00,1.6943,1.6949,1.6943,1.6949,18600000.0
2007-11-23 21:44:00,1.6949,1.6954,1.6945,1.69525,44200000.0
2007-11-23 21:45:00,1.69525,1.69525,1.6946,1.6946,43100000.0
2007-11-23 21:46:00,1.6946,1.6953,1.6943,1.6953,213000000.0
2007-11-23 21:47:00,1.6953,1.6954,1.69505,1.69535,123100000.0
2007-11-23 21:48:00,1.69535,1.69545,1.6946,1.6946,50600000.0
2007-11-23 21:49:00,1.6946,1.6946,1.6941,1.6942,210900000.0
2007-11-23 21:50:00,1.6942,1.6944,1.694,1.6941,138600000.0
2007-11-23 21:51:00,1.6941,1.6942,1.6939,1.6941,82800000.0
2007-11-23 21:52:00,1.6941,1.69425,1.69355,1.6942,86700000.0
2007-11-23 21:53:00,1.69425,1.69425,1.6941,1.6942,72800000.0
2007-11-23 21:54:00,1.6942,1.6942,1.69385,1.6941,120600000.0
2007-11-23 21:55:00,1.6941,1.69435,1.694,1.69435,105700000.0
2007-11-23 21:56:00,1.6943,1.6943,1.6942,1.69425,97000000.0
2007-11-23 21:57:00,1.69425,1.69425,1.6942,1.69425,58500000.0
2007-11-23 21:58:00,1.6942,1.6942,1.6941,1.6941,83100000.0
2007-11-23 21:59:00,1.6942,1.6945,1.6939,1.6941,147400000.0
2007-11-23 22:00:00,1.69405,1.6945,1.69405,1.6945,117500000.0
2007-11-23 22:01:00,1.6945,1.6945,1.69425,1.6945,96300000.0
2007-11-23 22:02:00,1.6945,1.6945,1.6941,1.6941,89500000.0
2007-11-23 22:03:00,1.6941,1.6942,1.6941,1.6941,34300000.0
2007-11-23 22:04:00,1.6941,1.6942,1.6941,1.69415,37300000.0
2007-11-23 22:05:00,1.69435,1.69435,1.69425,1.69435,6500000.0
2007-11-23 22:06:00,1.69425,1.69435,1.69425,1.6943,30600000.0
2007-11-23 22:07:00,1.6943,1.69435,1.69395,1.69435,17200000.0
2007-11-23 22:08:00,1.69435,1.69435,1.6942,1.6942,54400000.0
2007-11-23 22:09:00,1.69435,1.69435,1.69425,1.6943,10800000.0
2007-11-23 22:10:00,1.6943,1.69435,1.6942,1.69435,64800000.0
2007-11-23 22:11:00,1.69435,1.6945,1.6941,1.6941,32200000.0
2007-11-23 22:12:00,1.69445,1.6945,1.69445,1.69445,152400000.0
2007-11-23 22:13:00,1.69445,1.6945,1.6941,1.6945,95000000.0
2007-11-23 22:14:00,1.6945,1.6946,1.6945,1.6945,60900000.0
2007-11-23 22:15:00,1.6945,1.6945,1.6944,1.6944,81700000.0
2007-11-23 22:16:00,1.6944,1.6946,1.6944,1.6944,96600000.0
2007-11-23 22:17:00,1.6944,1.6944,1.6943,1.6944,64300000.0
2007-11-23 22:18:00,1.6938,1.6944,1.6938,1.6943,112300000.0
2007-11-23 22:19:00,1.6943,1.6943,1.6939,1.6942,61700000.0
2007-11-23 22:20:00,1.6942,1.6942,1.6942,1.6942,2200000.0
2007-11-23 22:21:00,1.6941,1.6941,1.6941,1.6941,15400000.0
2007-11-23 22:22:00,1.6941,1.6941,1.6935,1.6935,62700000.0
2007-11-23 22:23:00,1.6907,1.6907,1.6907,1.6907,135200000.0
2007-11-23 22:24:00,1.6909,1.6909,1.6908,1.6908,135200000.0
2007-11-23 22:25:00,1.6938,1.694,1.6937,1.6937,135200000.0
2007-11-23 22:26:00,1.6937,1.6937,1.69335,1.6937,58100000.0
2007-11-23 22:27:00,1.6937,1.6937,1.6937,1.6937,36000000.0
2007-11-23 22:28:00,1.6937,1.6937,1.6936,1.6936,40000000.0
2007-11-23 22:29:00,1.6936,1.6936,1.6933,1.6933,116800000.0
2007-11-23 22:30:00,1.6933,1.6933,1.6922,1.6922,49000000.0
2007-11-23 22:31:00,1.6922,1.694,1.69205,1.694,241800000.0
2007-11-23 22:32:00,1.694,1.694,1.69285,1.6936,53200000.0
2007-11-23 22:33:00,1.6935,1.6936,1.69275,1.693,129900000.0
2007-11-23 22:34:00,1.693,1.693,1.69295,1.693,58800000.0
2007-11-23 22:35:00,1.693,1.6937,1.693,1.6934,89900000.0
2007-11-23 22:36:00,1.6935,1.6935,1.6933,1.6934,63900000.0
2007-11-23 22:37:00,1.6934,1.6938,1.6934,1.6938,44100000.0
2007-11-23 22:38:00,1.6938,1.6938,1.69305,1.69305,50900000.0
2007-11-23 22:39:00,1.69305,1.6938,1.69305,1.6938,21500000.0
2007-11-23 22:40:00,1.69375,1.6938,1.693,1.693,104800000.0
2007-11-23 22:41:00,1.693,1.6934,1.693,1.693,48200000.0
2007-11-23 22:42:00,1.6931,1.69315,1.69295,1.69295,50500000.0
2007-11-23 22:43:00,1.69295,1.693,1.6925,1.6926,109800000.0
2007-11-23 22:44:00,1.6925,1.6926,1.6924,1.6924,125100000.0
2007-11-23 22:45:00,1.6925,1.6928,1.6925,1.6928,65900000.0
2007-11-23 22:46:00,1.6928,1.6928,1.6923,1.6923,147900000.0
2007-11-23 22:47:00,1.6923,1.6926,1.6923,1.6925,143700000.0
2007-11-23 22:48:00,1.6925,1.6927,1.6925,1.6925,108200000.0
2007-11-23 22:49:00,1.6925,1.6928,1.69245,1.6927,198500000.0
2007-11-23 22:50:00,1.6927,1.6928,1.6924,1.6924,76700000.0
2007-11-23 22:51:00,1.6924,1.6925,1.6922,1.6925,188500000.0
2007-11-23 22:52:00,1.6925,1.6925,1.69125,1.69125,36600000.0
2007-11-23 22:53:00,1.69125,1.6924,1.6912,1.6913,208500000.0
2007-11-23 22:54:00,1.6913,1.6921,1.69125,1.6916,93700000.0
2007-11-23 22:55:00,1.6916,1.6916,1.6911,1.6913,20900000.0
2007-11-23 22:56:00,1.6913,1.6917,1.6912,1.6915,56900000.0
2007-11-23 22:57:00,1.6915,1.6918,1.6913,1.6913,58500000.0
2007-11-23 22:58:00,1.69115,1.69145,1.69105,1.69145,18500000.0
2007-11-23 22:59:00,1.6915,1.6915,1.69135,1.6914,13000000.0
2007-11-23 23:00:00,1.6914,1.6916,1.6914,1.6916,24700000.0
2007-11-26 00:00:00,1.688,1.688,1.6877,1.688,70000000.0
2007-11-26 00:01:00,1.6881,1.6881,1.6875,1.6877,70000000.0
2007-11-26 00:02:00,1.6828,1.6828,1.6828,1.6828,70000000.0
2007-11-26 00:03:00,1.6828,1.6829,1.6827,1.6827,189200000.0
2007-11-26 00:04:00,1.6827,1.6829,1.6827,1.6829,200200000.0
2007-11-26 00:05:00,1.683,1.683,1.6829,1.6829,49400000.0
2007-11-26 00:06:00,1.6829,1.6836,1.6828,1.6834,329000000.0
2007-11-26 00:07:00,1.6834,1.6842,1.6834,1.6842,164100000.0
2007-11-26 00:08:00,1.6842,1.6857,1.6842,1.6847,160400000.0
2007-11-26 00:09:00,1.6847,1.6857,1.6842,1.6853,359200000.0
2007-11-26 00:10:00,1.6853,1.6855,1.685,1.6852,191100000.0
2007-11-26 00:11:00,1.6852,1.6853,1.6848,1.6852,177400000.0
2007-11-26 00:12:00,1.685,1.6852,1.685,1.685,231200000.0
2007-11-26 00:13:00,1.685,1.6868,1.685,1.6866,241500000.0
2007-11-26 00:14:00,1.6868,1.6871,1.686,1.6864,168200000.0
2007-11-26 00:15:00,1.6862,1.6862,1.6857,1.6862,128800000.0
2007-11-26 00:16:00,1.6863,1.6864,1.6859,1.6859,149400000.0
2007-11-26 00:17:00,1.6859,1.686,1.6854,1.686,236600000.0
2007-11-26 00:18:00,1.686,1.6862,1.6857,1.686,224100000.0
2007-11-26 00:19:00,1.686,1.686,1.6854,1.6857,266700000.0
2007-11-26 00:20:00,1.6857,1.6857,1.6855,1.6855,158100000.0
2007-11-26 00:21:00,1.6857,1.6859,1.6855,1.6857,273200000.0
2007-11-26 00:22:00,1.6857,1.6857,1.6856,1.6856,48300000.0
2007-11-26 00:23:00,1.6857,1.6858,1.6854,1.6858,358800000.0
2007-11-26 00:24:00,1.6868,1.6868,1.6865,1.6865,324300000.0
2007-11-26 00:25:00,1.6865,1.6869,1.6865,1.6869,285200000.0
2007-11-26 00:26:00,1.6869,1.6872,1.6868,1.687,299600000.0
2007-11-26 00:27:00,1.687,1.687,1.6867,1.6869,310500000.0
2007-11-26 00:28:00,1.6869,1.687,1.6868,1.6868,289800000.0
2007-11-26 00:29:00,1.6868,1.6873,1.6868,1.6873,139200000.0
2007-11-26 00:30:00,1.6873,1.6875,1.6871,1.6875,215400000.0
2007-11-26 00:31:00,1.6875,1.6875,1.6872,1.6873,254600000.0
2007-11-26 00:32:00,1.6873,1.6875,1.6873,1.6875,220800000.0
2007-11-26 00:33:00,1.6875,1.6875,1.6864,1.6869,243000000.0
2007-11-26 00:34:00,1.6872,1.6877,1.6868,1.6871,356700000.0
2007-11-26 00:35:00,1.6871,1.6871,1.6868,1.687,250100000.0
2007-11-26 00:36:00,1.687,1.687,1.6861,1.6863,161500000.0
2007-11-26 00:37:00,1.6863,1.6869,1.6863,1.6865,133300000.0
2007-11-26 00:38:00,1.6865,1.6865,1.6861,1.6863,220300000.0
2007-11-26 00:39:00,1.6863,1.6867,1.686,1.6865,292700000.0
2007-11-26 00:40:00,1.6865,1.6867,1.6865,1.6865,160700000.0
2007-11-26 00:41:00,1.6865,1.6867,1.6865,1.6865,36900000.0
2007-11-26 00:42:00,1.6865,1.6867,1.6861,1.6867,182700000.0
2007-11-26 00:43:00,1.6867,1.6867,1.6857,1.6857,122600000.0
2007-11-26 00:44:00,1.6857,1.6871,1.6856,1.6867,114600000.0
2007-11-26 00:45:00,1.6867,1.6871,1.6866,1.687,189000000.0
2007-11-26 00:46:00,1.687,1.6873,1.6869,1.6871,403200000.0
2007-11-26 00:47:00,1.6871,1.6871,1.68655,1.6869,161500000.0
2007-11-26 00:48:00,1.6868,1.6871,1.6866,1.6871,190600000.0
2007-11-26 00:49:00,1.6871,1.6871,1.6867,1.6867,53800000.0
2007-11-26 00:50:00,1.6867,1.687,1.6866,1.687,161200000.0
2007-11-26 00:51:00,1.687,1.6872,1.6869,1.6872,85300000.0
2007-11-26 00:52:00,1.6872,1.6875,1.6871,1.6874,89100000.0
2007-11-26 00:53:00,1.6871,1.6878,1.6871,1.6878,220900000.0
2007-11-26 00:54:00,1.6878,1.6878,1.6872,1.6877,157300000.0
2007-11-26 00:55:00,1.6877,1.6879,1.6877,1.6878,164800000.0
2007-11-26 00:56:00,1.688,1.689,1.6878,1.6886,269500000.0
2007-11-26 00:57:00,1.6886,1.6887,1.6886,1.6887,3200000.0
2007-11-26 00:58:00,1.6886,1.6892,1.6884,1.6887,70300000.0
2007-11-26 00:59:00,1.6887,1.6887,1.6883,1.6884,73700000.0
2007-11-26 01:00:00,1.6884,1.6884,1.688,1.6882,40500000.0
2007-11-26 01:01:00,1.6882,1.6884,1.6873,1.68795,223700000.0
2007-11-26 01:02:00,1.688,1.688,1.68795,1.68795,37200000.0
2007-11-26 01:03:00,1.688,1.6881,1.6873,1.6879,193100000.0
2007-11-26 01:04:00,1.6879,1.6879,1.6867,1.6871,238000000.0
2007-11-26 01:05:00,1.68725,1.6873,1.687,1.687,34400000.0
2007-11-26 01:06:00,1.687,1.6873,1.6869,1.68705,172500000.0
2007-11-26 01:07:00,1.68705,1.6871,1.687,1.687,51300000.0
2007-11-26 01:08:00,1.687,1.6872,1.687,1.6871,40800000.0
2007-11-26 01:09:00,1.6871,1.6871,1.686,1.6868,209600000.0
2007-11-26 01:10:00,1.6868,1.6869,1.6861,1.6865,223600000.0
2007-11-26 01:11:00,1.6865,1.6867,1.6857,1.6857,167700000.0
2007-11-26 01:12:00,1.6857,1.6863,1.6842,1.6849,172600000.0
2007-11-26 01:13:00,1.6849,1.6862,1.6842,1.6858,190300000.0
2007-11-26 01:14:00,1.6858,1.686,1.6857,1.6858,96000000.0
2007-11-26 01:15:00,1.6858,1.6858,1.6853,1.6854,221300000.0
2007-11-26 01:16:00,1.68545,1.6862,1.6852,1.6856,317900000.0
2007-11-26 01:17:00,1.686,1.686,1.6849,1.6849,270900000.0
2007-11-26 01:18:00,1.6849,1.6853,1.6842,1.6842,136700000.0
2007-11-26 01:19:00,1.6842,1.6843,1.6837,1.6838,271500000.0
2007-11-26 01:20:00,1.6838,1.6838,1.683,1.683,225300000.0
2007-11-26 01:21:00,1.68315,1.6839,1.683,1.6839,93100000.0
2007-11-26 01:22:00,1.6839,1.6841,1.6837,1.6837,126900000.0
2007-11-26 01:23:00,1.6837,1.6845,1.6837,1.6842,114600000.0
2007-11-26 01:24:00,1.6842,1.6844,1.68365,1.684,121200000.0
2007-11-26 01:25:00,1.684,1.684,1.6826,1.68265,99400000.0
2007-11-26 01:26:00,1.68265,1.68335,1.68265,1.6831,71300000.0
2007-11-26 01:27:00,1.6831,1.6833,1.683,1.68315,60600000.0
2007-11-26 01:28:00,1.6832,1.6832,1.6829,1.68295,43000000.0
2007-11-26 01:29:00,1.683,1.6831,1.6823,1.6823,38400000.0
2007-11-26 01:30:00,1.6823,1.6823,1.68125,1.6814,397400000.0
2007-11-26 01:31:00,1.6814,1.6821,1.6806,1.682,174800000.0
2007-11-26 01:32:00,1.682,1.682,1.6816,1.6818,61100000.0
2007-11-26 01:33:00,1.6819,1.6819,1.6817,1.68185,54500000.0
2007-11-26 01:34:00,1.68185,1.6822,1.68185,1.6821,51200000.0
2007-11-26 01:35:00,1.6821,1.6828,1.6819,1.6824,175100000.0
2007-11-26 01:36:00,1.6823,1.68315,1.6822,1.6827,123400000.0
2007-11-26 01:37:00,1.6827,1.6827,1.6826,1.6826,7300000.0
2007-11-26 01:38:00,1.6826,1.6826,1.6823,1.6824,30800000.0
2007-11-26 01:39:00,1.6824,1.6826,1.6815,1.6816,128900000.0
2007-11-26 01:40:00,1.6816,1.6819,1.6816,1.6818,17100000.0
2007-11-26 01:41:00,1.6818,1.6818,1.6816,1.6817,111200000.0
2007-11-26 01:42:00,1.6817,1.6817,1.6817,1.6817,16400000.0
2007-11-26 01:43:00,1.6817,1.6817,1.6815,1.6815,26900000.0
2007-11-26 01:44:00,1.6815,1.6817,1.6813,1.6815,17800000.0
2007-11-26 01:45:00,1.6815,1.68165,1.68105,1.68165,23400000.0
2007-11-26 01:46:00,1.68165,1.68165,1.68075,1.68095,225400000.0
2007-11-26 01:47:00,1.68105,1.68105,1.68035,1.68055,174900000.0
2007-11-26 01:48:00,1.68055,1.68085,1.68055,1.68075,28300000.0
2007-11-26 01:49:00,1.68075,1.68085,1.68045,1.68045,58300000.0
2007-11-26 01:50:00,1.68045,1.68135,1.68045,1.68135,70800000.0
2007-11-26 01:51:00,1.68135,1.68135,1.68085,1.6812,69300000.0
2007-11-26 01:52:00,1.6812,1.6824,1.68115,1.68195,99500000.0
2007-11-26 01:53:00,1.68195,1.68205,1.6815,1.6819,93900000.0
2007-11-26 01:54:00,1.6819,1.6823,1.68175,1.6822,115800000.0
2007-11-26 01:55:00,1.6822,1.68245,1.68195,1.68225,279400000.0
2007-11-26 01:56:00,1.68225,1.68305,1.68225,1.68275,232800000.0
2007-11-26 01:57:00,1.68275,1.6833,1.68255,1.6833,166700000.0
2007-11-26 01:58:00,1.6833,1.6833,1.68275,1.68285,97700000.0
2007-11-26 01:59:00,1.6828,1.68285,1.68265,1.68265,71400000.0
2007-11-26 02:00:00,1.68285,1.68315,1.68285,1.68315,154000000.0
2007-11-26 02:01:00,1.68315,1.68335,1.68315,1.68335,27900000.0
2007-11-26 02:02:00,1.68335,1.68335,1.68295,1.6831,40900000.0
2007-11-26 02:03:00,1.6832,1.68345,1.68305,1.6833,287000000.0
2007-11-26 02:04:00,1.6833,1.68385,1.6833,1.68365,27600000.0
2007-11-26 02:05:00,1.68365,1.68365,1.68295,1.68365,465300000.0
2007-11-26 02:06:00,1.68365,1.68485,1.68345,1.68475,342500000.0
2007-11-26 02:07:00,1.68485,1.68505,1.68435,1.68445,594000000.0
2007-11-26 02:08:00,1.68455,1.68465,1.68415,1.68425,63800000.0
2007-11-26 02:09:00,1.68425,1.68435,1.68415,1.68425,147400000.0
2007-11-26 02:10:00,1.68425,1.68435,1.68375,1.68385,166300000.0
2007-11-26 02:11:00,1.68385,1.68385,1.68345,1.68355,111500000.0
2007-11-26 02:12:00,1.68355,1.68355,1.68315,1.68335,141500000.0
2007-11-26 02:13:00,1.68335,1.68375,1.68325,1.68335,212200000.0
2007-11-26 02:14:00,1.68345,1.68385,1.68335,1.68385,39000000.0
2007-11-26 02:15:00,1.68385,1.68435,1.68375,1.68415,17900000.0
2007-11-26 02:16:00,1.68415,1.68435,1.68385,1.68425,124500000.0
2007-11-26 02:17:00,1.68425,1.68435,1.68385,1.6841,61500000.0
2007-11-26 02:18:00,1.6841,1.6841,1.68335,1.68375,205800000.0
2007-11-26 02:19:00,1.68375,1.68385,1.68285,1.68315,384900000.0
2007-11-26 02:20:00,1.6831,1.68335,1.68215,1.68245,317500000.0
2007-11-26 02:21:00,1.68245,1.68265,1.68225,1.68245,109600000.0
2007-11-26 02:22:00,1.68245,1.68315,1.68245,1.6829,319500000.0
2007-11-26 02:23:00,1.68295,1.68295,1.68225,1.68225,207700000.0
2007-11-26 02:24:00,1.68225,1.68225,1.6809,1.68135,515100000.0
2007-11-26 02:25:00,1.68135,1.68145,1.6805,1.68065,272100000.0
2007-11-26 02:26:00,1.68075,1.68095,1.68055,1.68065,226900000.0
2007-11-26 02:27:00,1.68065,1.68125,1.68055,1.68095,122600000.0
2007-11-26 02:28:00,1.68095,1.68195,1.68085,1.6813,160700000.0
2007-11-26 02:29:00,1.6813,1.6822,1.68125,1.6822,34600000.0
2007-11-26 02:30:00,1.682,1.68295,1.68145,1.68265,660100000.0
2007-11-26 02:31:00,1.68265,1.68295,1.68245,1.68245,265600000.0
2007-11-26 02:32:00,1.68245,1.68245,1.68135,1.6816,219700000.0
2007-11-26 02:33:00,1.6816,1.68225,1.68155,1.68225,223200000.0
2007-11-26 02:34:00,1.68225,1.68225,1.6818,1.68185,291300000.0
2007-11-26 02:35:00,1.68185,1.68185,1.68155,1.68155,15300000.0
2007-11-26 02:36:00,1.68155,1.68155,1.6813,1.68145,18300000.0
2007-11-26 02:37:00,1.68145,1.68185,1.68145,1.68175,22600000.0
2007-11-26 02:38:00,1.68175,1.68175,1.68095,1.68135,355500000.0
2007-11-26 02:39:00,1.68135,1.68155,1.68115,1.68135,13400000.0
2007-11-26 02:40:00,1.68135,1.68135,1.68125,1.68135,6600000.0
2007-11-26 02:41:00,1.6814,1.6814,1.68055,1.6808,114900000.0
2007-11-26 02:42:00,1.68085,1.68125,1.68065,1.68095,233100000.0
2007-11-26 02:43:00,1.68095,1.68105,1.68075,1.68075,62000000.0
2007-11-26 02:44:00,1.68075,1.68115,1.68075,1.68095,137700000.0
2007-11-26 02:45:00,1.68095,1.68115,1.68085,1.68105,26900000.0
2007-11-26 02:46:00,1.68115,1.68205,1.68095,1.68195,143400000.0
2007-11-26 02:47:00,1.6819,1.68225,1.6819,1.68205,35100000.0
2007-11-26 02:48:00,1.68205,1.68215,1.6816,1.68165,53400000.0
2007-11-26 02:49:00,1.68165,1.6819,1.68165,1.6818,5800000.0
2007-11-26 02:50:00,1.68185,1.68225,1.68185,1.68185,59400000.0
2007-11-26 02:51:00,1.68185,1.6819,1.68145,1.6818,25300000.0
2007-11-26 02:52:00,1.6818,1.68185,1.68175,1.68175,10400000.0
2007-11-26 02:53:00,1.68175,1.68275,1.68175,1.68225,256200000.0
2007-11-26 02:54:00,1.68225,1.68245,1.68155,1.6816,281200000.0
2007-11-26 02:55:00,1.68165,1.68195,1.68165,1.68165,130800000.0
2007-11-26 02:56:00,1.68165,1.68195,1.68145,1.68155,50200000.0
2007-11-26 02:57:00,1.68155,1.68155,1.68135,1.68135,26500000.0
2007-11-26 02:58:00,1.68145,1.68145,1.68125,1.68125,31000000.0
2007-11-26 02:59:00,1.68125,1.68145,1.6812,1.68135,21800000.0
2007-11-26 03:00:00,1.68135,1.68195,1.68125,1.68175,33500000.0
2007-11-26 03:01:00,1.68175,1.68205,1.68135,1.68205,168900000.0
2007-11-26 03:02:00,1.68205,1.68265,1.68195,1.68225,101100000.0
2007-11-26 03:03:00,1.68225,1.68245,1.68215,1.68225,29900000.0
2007-11-26 03:04:00,1.68225,1.68235,1.6819,1.68195,55900000.0
2007-11-26 03:05:00,1.68195,1.68205,1.68115,1.68165,135000000.0
2007-11-26 03:06:00,1.68145,1.6818,1.68145,1.68175,79500000.0
2007-11-26 03:07:00,1.68175,1.68175,1.68125,1.68135,113600000.0
2007-11-26 03:08:00,1.6814,1.68185,1.68135,1.68155,76000000.0
2007-11-26 03:09:00,1.68155,1.68215,1.68125,1.68205,130700000.0
2007-11-26 03:10:00,1.68205,1.6827,1.68205,1.68245,141600000.0
2007-11-26 03:11:00,1.68245,1.68265,1.68235,1.68245,50300000.0
2007-11-26 03:12:00,1.6824,1.68255,1.68215,1.68255,111500000.0
2007-11-26 03:13:00,1.68255,1.68255,1.68175,1.68195,150000000.0
2007-11-26 03:14:00,1.68195,1.68195,1.68145,1.68195,139700000.0
2007-11-26 03:15:00,1.68195,1.6822,1.6817,1.6817,43300000.0
2007-11-26 03:16:00,1.68155,1.68155,1.68085,1.68105,115400000.0
2007-11-26 03:17:00,1.68105,1.68105,1.67975,1.68065,213700000.0
2007-11-26 03:18:00,1.68065,1.68105,1.68065,1.68105,25700000.0
2007-11-26 03:19:00,1.68105,1.68105,1.68085,1.68085,19400000.0
2007-11-26 03:20:00,1.6809,1.68125,1.68085,1.68125,25000000.0
2007-11-26 03:21:00,1.68125,1.68165,1.68075,1.68165,82400000.0
2007-11-26 03:22:00,1.68165,1.68165,1.68095,1.68115,325900000.0
2007-11-26 03:23:00,1.68115,1.6813,1.68105,1.68105,81400000.0
2007-11-26 03:24:00,1.6812,1.68175,1.68115,1.68165,144100000.0
2007-11-26 03:25:00,1.68165,1.68195,1.68165,1.68195,59400000.0
2007-11-26 03:26:00,1.68195,1.68255,1.68185,1.6823,46100000.0
2007-11-26 03:27:00,1.6823,1.68265,1.68225,1.6824,65600000.0
2007-11-26 03:28:00,1.68235,1.6825,1.68225,1.68245,102700000.0
2007-11-26 03:29:00,1.68245,1.68255,1.6822,1.68245,36700000.0
2007-11-26 03:30:00,1.68245,1.68255,1.68195,1.68245,94600000.0
2007-11-26 03:31:00,1.68245,1.68265,1.682,1.68225,65100000.0
2007-11-26 03:32:00,1.68225,1.6825,1.68215,1.6825,34000000.0
2007-11-26 03:33:00,1.6825,1.68265,1.6825,1.68265,4000000.0
2007-11-26 03:34:00,1.6823,1.68295,1.6823,1.68295,117300000.0
2007-11-26 03:35:00,1.68295,1.68335,1.68255,1.6832,166300000.0
2007-11-26 03:36:00,1.6832,1.68375,1.68285,1.68355,206900000.0
2007-11-26 03:37:00,1.6835,1.68355,1.68295,1.68305,92200000.0
2007-11-26 03:38:00,1.68305,1.68305,1.68245,1.68265,62400000.0
2007-11-26 03:39:00,1.68265,1.68275,1.68245,1.6825,31000000.0
2007-11-26 03:40:00,1.6825,1.68285,1.6822,1.6828,47600000.0
2007-11-26 03:41:00,1.6827,1.68335,1.68245,1.68265,259300000.0
2007-11-26 03:42:00,1.6826,1.68325,1.6826,1.6828,183500000.0
2007-11-26 03:43:00,1.6829,1.6831,1.6827,1.683,258400000.0
2007-11-26 03:44:00,1.683,1.68315,1.68295,1.68305,11600000.0
2007-11-26 03:45:00,1.6827,1.68315,1.6825,1.6831,32200000.0
2007-11-26 03:46:00,1.68295,1.68305,1.6827,1.68275,69700000.0
2007-11-26 03:47:00,1.6828,1.68285,1.6824,1.6825,44500000.0
2007-11-26 03:48:00,1.6825,1.6826,1.68225,1.68235,46800000.0
2007-11-26 03:49:00,1.68225,1.68225,1.68185,1.68185,78500000.0
2007-11-26 03:50:00,1.68185,1.68195,1.68155,1.6816,113500000.0
2007-11-26 03:51:00,1.6816,1.6816,1.68105,1.68145,140400000.0
2007-11-26 03:52:00,1.68145,1.68185,1.68135,1.68185,73800000.0
2007-11-26 03:53:00,1.68185,1.68185,1.68155,1.68165,46000000.0
2007-11-26 03:54:00,1.68165,1.6819,1.68135,1.68165,162000000.0
2007-11-26 03:55:00,1.68165,1.68195,1.68095,1.68135,133100000.0
2007-11-26 03:56:00,1.68135,1.6815,1.68105,1.6815,49600000.0
2007-11-26 03:57:00,1.6815,1.6816,1.68135,1.6814,54400000.0
2007-11-26 03:58:00,1.6814,1.6816,1.68135,1.68145,60100000.0
2007-11-26 03:59:00,1.68145,1.68205,1.68135,1.68195,92100000.0
2007-11-26 04:00:00,1.68185,1.68195,1.68075,1.68135,921700000.0
2007-11-26 04:01:00,1.68145,1.68165,1.68145,1.68165,124200000.0
2007-11-26 04:02:00,1.68165,1.68165,1.6804,1.68045,256200000.0
2007-11-26 04:03:00,1.6804,1.68055,1.68025,1.68045,68300000.0
2007-11-26 04:04:00,1.68045,1.68045,1.68015,1.68045,72900000.0
2007-11-26 04:05:00,1.68045,1.68065,1.68025,1.68055,206500000.0
2007-11-26 04:06:00,1.68065,1.68065,1.68035,1.68055,34900000.0
2007-11-26 04:07:00,1.68055,1.68055,1.6799,1.6803,40500000.0
2007-11-26 04:08:00,1.68035,1.68035,1.67985,1.67985,103700000.0
2007-11-26 04:09:00,1.67985,1.68015,1.67985,1.68005,70800000.0
2007-11-26 04:10:00,1.68005,1.68025,1.67995,1.68015,244900000.0
2007-11-26 04:11:00,1.68015,1.6803,1.68005,1.68015,96000000.0
2007-11-26 04:12:00,1.6802,1.6806,1.6801,1.68045,103400000.0
2007-11-26 04:13:00,1.68045,1.68045,1.68005,1.68005,45800000.0
2007-11-26 04:14:00,1.68025,1.68035,1.67995,1.68005,95800000.0
2007-11-26 04:15:00,1.67995,1.68005,1.67945,1.67995,94700000.0
2007-11-26 04:16:00,1.67995,1.68015,1.6799,1.6799,167500000.0
2007-11-26 04:17:00,1.6799,1.6804,1.67985,1.68025,123000000.0
2007-11-26 04:18:00,1.68025,1.68035,1.6801,1.68035,15800000.0
2007-11-26 04:19:00,1.68035,1.6804,1.68005,1.68035,107300000.0
2007-11-26 04:20:00,1.68035,1.68045,1.67995,1.6801,90400000.0
2007-11-26 04:21:00,1.6801,1.6801,1.67915,1.6793,295700000.0
2007-11-26 04:22:00,1.6793,1.6794,1.67865,1.67885,299600000.0
2007-11-26 04:23:00,1.67885,1.67915,1.67805,1.67805,346700000.0
2007-11-26 04:24:00,1.67805,1.67835,1.67775,1.67825,159500000.0
2007-11-26 04:25:00,1.67825,1.67865,1.67815,1.67855,158800000.0
2007-11-26 04:26:00,1.67855,1.6789,1.67825,1.67885,230300000.0
2007-11-26 04:27:00,1.67885,1.6789,1.6783,1.67865,49800000.0
2007-11-26 04:28:00,1.67865,1.679,1.67845,1.67885,242100000.0
2007-11-26 04:29:00,1.67885,1.67895,1.6786,1.67895,55400000.0
2007-11-26 04:30:00,1.67885,1.67935,1.6787,1.67935,122800000.0
2007-11-26 04:31:00,1.67935,1.67965,1.67895,1.67955,282900000.0
2007-11-26 04:32:00,1.67955,1.67965,1.67925,1.67945,116100000.0
2007-11-26 04:33:00,1.67945,1.67955,1.6792,1.6792,53300000.0
2007-11-26 04:34:00,1.67955,1.67965,1.67915,1.6793,133500000.0
2007-11-26 04:35:00,1.6793,1.67945,1.67895,1.67935,225400000.0
2007-11-26 04:36:00,1.67935,1.67965,1.67915,1.67915,111400000.0
2007-11-26 04:37:00,1.67915,1.6797,1.67915,1.67965,160200000.0
2007-11-26 04:38:00,1.67965,1.67965,1.6795,1.6796,24200000.0
2007-11-26 04:39:00,1.67965,1.6798,1.6796,1.6796,26100000.0
2007-11-26 04:40:00,1.6796,1.6799,1.67905,1.67915,109200000.0
2007-11-26 04:41:00,1.67915,1.6797,1.67915,1.6796,52900000.0
2007-11-26 04:42:00,1.6796,1.6797,1.67945,1.67955,40200000.0
2007-11-26 04:43:00,1.67955,1.67965,1.67875,1.67935,675800000.0
2007-11-26 04:44:00,1.67935,1.6797,1.67935,1.6797,13800000.0
2007-11-26 04:45:00,1.6797,1.67995,1.67945,1.6797,59500000.0
2007-11-26 04:46:00,1.67965,1.68175,1.6796,1.68095,355500000.0
2007-11-26 04:47:00,1.68095,1.68165,1.68075,1.68135,463800000.0
2007-11-26 04:48:00,1.68145,1.68185,1.68145,1.68155,59100000.0
2007-11-26 04:49:00,1.68155,1.68175,1.68135,1.68155,98900000.0
2007-11-26 04:50:00,1.68155,1.68155,1.68095,1.68095,51700000.0
2007-11-26 04:51:00,1.681,1.68105,1.68005,1.68015,179900000.0
2007-11-26 04:52:00,1.68015,1.68015,1.6788,1.6795,316800000.0
2007-11-26 04:53:00,1.6795,1.67995,1.67935,1.67995,177200000.0
2007-11-26 04:54:00,1.67995,1.68015,1.67985,1.67995,89200000.0
2007-11-26 04:55:00,1.67995,1.6801,1.67985,1.67985,15700000.0
2007-11-26 04:56:00,1.67985,1.67985,1.67975,1.67985,17500000.0
2007-11-26 04:57:00,1.6798,1.67995,1.67945,1.67975,10800000.0
2007-11-26 04:58:00,1.67975,1.67975,1.67945,1.67965,33800000.0
2007-11-26 04:59:00,1.67965,1.67975,1.67915,1.67975,126700000.0
2007-11-26 05:00:00,1.67975,1.67975,1.67905,1.67955,285500000.0
2007-11-26 05:01:00,1.6795,1.67985,1.67915,1.67925,182200000.0
2007-11-26 05:02:00,1.67925,1.67935,1.67835,1.67885,231100000.0
2007-11-26 05:03:00,1.67885,1.67925,1.67785,1.67835,312900000.0
2007-11-26 05:04:00,1.67835,1.6784,1.67675,1.67725,717600002.0
2007-11-26 05:05:00,1.67725,1.67805,1.67725,1.67765,525500000.0
2007-11-26 05:06:00,1.67775,1.67785,1.67625,1.67715,595100000.0
2007-11-26 05:07:00,1.67715,1.6776,1.67685,1.67715,219800000.0
2007-11-26 05:08:00,1.67715,1.67835,1.67715,1.67835,485700000.0
2007-11-26 05:09:00,1.67835,1.6793,1.67815,1.6791,307300000.0
2007-11-26 05:10:00,1.6791,1.6801,1.67895,1.6801,415900000.0
2007-11-26 05:11:00,1.6801,1.6801,1.67925,1.6798,228999999.0
2007-11-26 05:12:00,1.67975,1.6798,1.67895,1.6793,156200000.0
2007-11-26 05:13:00,1.67945,1.6798,1.67895,1.6794,135800000.0
2007-11-26 05:14:00,1.67935,1.6795,1.67885,1.6794,36100000.0
2007-11-26 05:15:00,1.6794,1.6794,1.67875,1.67875,34600000.0
2007-11-26 05:16:00,1.67875,1.67935,1.67865,1.67885,192800000.0
2007-11-26 05:17:00,1.67885,1.67915,1.67865,1.67905,44100000.0
2007-11-26 05:18:00,1.67905,1.67945,1.67895,1.67945,71300000.0
2007-11-26 05:19:00,1.67945,1.67985,1.67945,1.67985,140300000.0
2007-11-26 05:20:00,1.67985,1.67985,1.6794,1.6797,107500000.0
2007-11-26 05:21:00,1.67975,1.67975,1.67965,1.67975,35000000.0
2007-11-26 05:22:00,1.67975,1.68035,1.67965,1.67975,94300000.0
2007-11-26 05:23:00,1.67975,1.67985,1.67935,1.67965,263400000.0
2007-11-26 05:24:00,1.67965,1.67975,1.67925,1.67925,45800000.0
2007-11-26 05:25:00,1.67925,1.67935,1.67875,1.67905,156300000.0
2007-11-26 05:26:00,1.67905,1.67905,1.67875,1.67875,52600000.0
2007-11-26 05:27:00,1.67885,1.67905,1.67885,1.67905,21700000.0
2007-11-26 05:28:00,1.67905,1.67905,1.67845,1.6785,125400000.0
2007-11-26 05:29:00,1.6785,1.67865,1.6785,1.67865,33000000.0
2007-11-26 05:30:00,1.67865,1.67865,1.67825,1.67835,98700000.0
2007-11-26 05:31:00,1.67835,1.67905,1.67785,1.67865,473200000.0
2007-11-26 05:32:00,1.67855,1.67875,1.67815,1.67825,95300000.0
2007-11-26 05:33:00,1.67825,1.67875,1.67825,1.67865,282300000.0
2007-11-26 05:34:00,1.67865,1.67925,1.67855,1.67925,103100000.0
2007-11-26 05:35:00,1.67925,1.67945,1.67925,1.67945,12300000.0
2007-11-26 05:36:00,1.6795,1.67955,1.67935,1.67955,24800000.0
2007-11-26 05:37:00,1.67955,1.67995,1.67955,1.67995,50600000.0
2007-11-26 05:38:00,1.67995,1.68045,1.67985,1.68005,74900000.0
2007-11-26 05:39:00,1.68005,1.6805,1.67975,1.68025,61800000.0
2007-11-26 05:40:00,1.68025,1.68025,1.68,1.68015,66100000.0
2007-11-26 05:41:00,1.68015,1.68025,1.6794,1.68005,27300000.0
2007-11-26 05:42:00,1.68005,1.68025,1.68005,1.68025,15100000.0
2007-11-26 05:43:00,1.68025,1.68095,1.68015,1.68085,111100000.0
2007-11-26 05:44:00,1.68085,1.68105,1.68075,1.68105,47100000.0
2007-11-26 05:45:00,1.68105,1.68125,1.68065,1.68115,173900000.0
2007-11-26 05:46:00,1.68115,1.68145,1.68105,1.68145,81600000.0
2007-11-26 05:47:00,1.68145,1.68145,1.68105,1.68115,37800000.0
2007-11-26 05:48:00,1.68115,1.68125,1.68105,1.68125,32900000.0
2007-11-26 05:49:00,1.68125,1.68125,1.68105,1.68105,7800000.0
2007-11-26 05:50:00,1.68105,1.68105,1.68055,1.68055,11300000.0
2007-11-26 05:51:00,1.68055,1.68065,1.68055,1.68055,23300000.0
2007-11-26 05:52:00,1.68055,1.68075,1.68005,1.68075,98800000.0
2007-11-26 05:53:00,1.68075,1.68075,1.68,1.68045,158300000.0
2007-11-26 05:54:00,1.68035,1.6805,1.68025,1.6805,94300000.0
2007-11-26 05:55:00,1.6805,1.68055,1.68045,1.68055,14900000.0
2007-11-26 05:56:00,1.6806,1.6806,1.67955,1.68015,60000000.0
2007-11-26 05:57:00,1.68015,1.68035,1.68015,1.68025,71100000.0
2007-11-26 05:58:00,1.68015,1.68025,1.67985,1.68015,87600000.0
2007-11-26 05:59:00,1.68015,1.68025,1.68005,1.68025,74500000.0
2007-11-26 06:00:00,1.68025,1.68035,1.68015,1.68035,101500000.0
2007-11-26 06:01:00,1.68055,1.68055,1.68035,1.68045,47100000.0
2007-11-26 06:02:00,1.68045,1.68045,1.68005,1.68005,61400000.0
2007-11-26 06:03:00,1.68005,1.68045,1.67975,1.6803,84500000.0
2007-11-26 06:04:00,1.6803,1.68045,1.68015,1.68015,11000000.0
2007-11-26 06:05:00,1.68025,1.68065,1.67945,1.67995,195400000.0
2007-11-26 06:06:00,1.67995,1.68005,1.6795,1.67965,158100000.0
2007-11-26 06:07:00,1.67965,1.67995,1.67935,1.67955,85700000.0
2007-11-26 06:08:00,1.67955,1.6804,1.67945,1.68035,164100000.0
2007-11-26 06:09:00,1.68035,1.68045,1.67985,1.67995,76400000.0
2007-11-26 06:10:00,1.68,1.68015,1.67885,1.67905,154800000.0
2007-11-26 06:11:00,1.67905,1.67915,1.67885,1.67885,22700000.0
2007-11-26 06:12:00,1.67885,1.67885,1.67845,1.6786,104700000.0
2007-11-26 06:13:00,1.6786,1.67915,1.67825,1.67865,182300000.0
2007-11-26 06:14:00,1.67855,1.67855,1.67765,1.67785,118400000.0
2007-11-26 06:15:00,1.67775,1.67835,1.67735,1.6782,182800000.0
2007-11-26 06:16:00,1.67825,1.67845,1.67795,1.67795,60500000.0
2007-11-26 06:17:00,1.67795,1.67815,1.67715,1.67735,193300000.0
2007-11-26 06:18:00,1.67745,1.67745,1.67715,1.67715,17500000.0
2007-11-26 06:19:00,1.67715,1.67725,1.67695,1.6771,39600000.0
2007-11-26 06:20:00,1.6771,1.67755,1.6771,1.67745,47500000.0
2007-11-26 06:21:00,1.67745,1.6778,1.67725,1.6778,82100000.0
2007-11-26 06:22:00,1.6778,1.6779,1.6777,1.6779,13300000.0
2007-11-26 06:23:00,1.6779,1.67845,1.67775,1.67775,134300000.0
2007-11-26 06:24:00,1.67765,1.67775,1.67745,1.67775,121100000.0
2007-11-26 06:25:00,1.6777,1.67775,1.67745,1.67765,134400000.0
2007-11-26 06:26:00,1.67765,1.67765,1.67705,1.6772,76500000.0
2007-11-26 06:27:00,1.6772,1.6775,1.67685,1.67715,109000000.0
2007-11-26 06:28:00,1.6772,1.67725,1.677,1.67705,57800000.0
2007-11-26 06:29:00,1.6772,1.67785,1.6772,1.67755,190900000.0
2007-11-26 06:30:00,1.67755,1.67775,1.6774,1.67745,38000000.0
2007-11-26 06:31:00,1.67755,1.67765,1.6773,1.67745,66300000.0
2007-11-26 06:32:00,1.67735,1.67745,1.67695,1.6772,121300000.0
2007-11-26 06:33:00,1.6772,1.67755,1.6769,1.67745,168100000.0
2007-11-26 06:34:00,1.67755,1.67755,1.67665,1.67675,150800000.0
2007-11-26 06:35:00,1.67685,1.67685,1.67585,1.6768,13300000.0
2007-11-26 06:36:00,1.67685,1.67685,1.67575,1.67575,157600000.0
2007-11-26 06:37:00,1.67575,1.67665,1.67535,1.67645,519200000.0
2007-11-26 06:38:00,1.67645,1.67665,1.67585,1.67595,257300000.0
2007-11-26 06:39:00,1.67605,1.67715,1.67605,1.67695,75600000.0
2007-11-26 06:40:00,1.67695,1.67715,1.67665,1.67695,93900000.0
2007-11-26 06:41:00,1.67705,1.67725,1.67705,1.67705,18900000.0
2007-11-26 06:42:00,1.67705,1.67735,1.67695,1.67695,283400000.0
2007-11-26 06:43:00,1.67695,1.67705,1.67695,1.67695,79300000.0
2007-11-26 06:44:00,1.67695,1.67745,1.67695,1.67725,315500000.0
2007-11-26 06:45:00,1.67725,1.67735,1.6766,1.67735,105600000.0
2007-11-26 06:46:00,1.67735,1.67735,1.67685,1.6771,182400000.0
2007-11-26 06:47:00,1.6771,1.67715,1.67665,1.67685,155900000.0
2007-11-26 06:48:00,1.67685,1.67695,1.67685,1.67695,96200000.0
2007-11-26 06:49:00,1.67705,1.67705,1.67645,1.67645,58000000.0
2007-11-26 06:50:00,1.67645,1.67725,1.67645,1.67675,440400000.0
2007-11-26 06:51:00,1.67675,1.67685,1.67625,1.67635,114000000.0
2007-11-26 06:52:00,1.67635,1.67655,1.67595,1.67615,275500000.0
2007-11-26 06:53:00,1.67615,1.67635,1.67615,1.67625,21400000.0
2007-11-26 06:54:00,1.67625,1.6763,1.67605,1.67605,52200000.0
2007-11-26 06:55:00,1.67605,1.6761,1.6754,1.6754,188400000.0
2007-11-26 06:56:00,1.67555,1.67575,1.67535,1.67565,139800000.0
2007-11-26 06:57:00,1.67565,1.67585,1.67555,1.67585,134500000.0
2007-11-26 06:58:00,1.67585,1.67705,1.67585,1.677,336500000.0
2007-11-26 06:59:00,1.677,1.67705,1.67635,1.67675,114600000.0
2007-11-26 07:00:00,1.67675,1.67675,1.67645,1.67655,91100000.0
2007-11-26 07:01:00,1.67655,1.67725,1.67575,1.67675,76600000.0
2007-11-26 07:02:00,1.67685,1.67685,1.67605,1.67625,145600000.0
2007-11-26 07:03:00,1.67625,1.67635,1.67625,1.67625,30800000.0
2007-11-26 07:04:00,1.67625,1.67635,1.67535,1.67615,59900000.0
2007-11-26 07:05:00,1.67625,1.67635,1.67615,1.67615,45000000.0
2007-11-26 07:06:00,1.67625,1.67635,1.67605,1.67625,67300000.0
2007-11-26 07:07:00,1.6762,1.67625,1.67595,1.67605,52700000.0
2007-11-26 07:08:00,1.67605,1.67635,1.67595,1.67605,29700000.0
2007-11-26 07:09:00,1.67625,1.67625,1.67615,1.67625,5900000.0
2007-11-26 07:10:00,1.6763,1.6763,1.67605,1.67625,15600000.0
2007-11-26 07:11:00,1.67605,1.6767,1.67585,1.67625,266500000.0
2007-11-26 07:12:00,1.67625,1.67635,1.67525,1.67545,123400000.0
2007-11-26 07:13:00,1.67545,1.67565,1.67505,1.67545,131700000.0
2007-11-26 07:14:00,1.67545,1.67575,1.67525,1.67575,88200000.0
2007-11-26 07:15:00,1.6757,1.67585,1.67545,1.67555,41800000.0
2007-11-26 07:16:00,1.67565,1.67605,1.67555,1.67575,45300000.0
2007-11-26 07:17:00,1.67595,1.67615,1.67545,1.67605,136900000.0
2007-11-26 07:18:00,1.67615,1.67625,1.67585,1.67615,94700000.0
2007-11-26 07:19:00,1.67615,1.67635,1.6758,1.67635,37200000.0
2007-11-26 07:20:00,1.67635,1.6764,1.67555,1.67625,10300000.0
2007-11-26 07:21:00,1.67625,1.6765,1.67615,1.67615,20800000.0
2007-11-26 07:22:00,1.67615,1.67615,1.67595,1.67595,29700000.0
2007-11-26 07:23:00,1.67595,1.67635,1.67545,1.67585,85400000.0
2007-11-26 07:24:00,1.67585,1.67615,1.67545,1.67575,187700000.0
2007-11-26 07:25:00,1.67565,1.67635,1.67565,1.67605,223300000.0
2007-11-26 07:26:00,1.6761,1.67615,1.67565,1.67615,54300000.0
2007-11-26 07:27:00,1.6761,1.67665,1.67545,1.67545,153700000.0
2007-11-26 07:28:00,1.67555,1.67605,1.67545,1.67595,94700000.0
2007-11-26 07:29:00,1.67595,1.67665,1.67585,1.67665,53800000.0
2007-11-26 07:30:00,1.67655,1.67685,1.67635,1.6764,130600000.0
2007-11-26 07:31:00,1.6764,1.67675,1.67575,1.67575,188000000.0
2007-11-26 07:32:00,1.67575,1.6764,1.67545,1.6761,217700000.0
2007-11-26 07:33:00,1.6761,1.6763,1.67565,1.6762,106100000.0
2007-11-26 07:34:00,1.6762,1.6762,1.67565,1.67595,79900000.0
2007-11-26 07:35:00,1.67615,1.6762,1.67575,1.67605,29600000.0
2007-11-26 07:36:00,1.67605,1.67635,1.67575,1.67625,113900000.0
2007-11-26 07:37:00,1.67625,1.6764,1.6753,1.67625,25000000.0
2007-11-26 07:38:00,1.67625,1.6775,1.67625,1.67685,150600000.0
2007-11-26 07:39:00,1.67685,1.6773,1.6767,1.67705,269200000.0
2007-11-26 07:40:00,1.67705,1.67715,1.67665,1.67695,121200000.0
2007-11-26 07:41:00,1.67695,1.67705,1.6764,1.6764,201400000.0
2007-11-26 07:42:00,1.67645,1.67645,1.67585,1.67595,75100000.0
2007-11-26 07:43:00,1.67595,1.67615,1.67575,1.67605,49600000.0
2007-11-26 07:44:00,1.67605,1.67625,1.67585,1.67625,60100000.0
2007-11-26 07:45:00,1.67625,1.67625,1.67585,1.67605,38400000.0
2007-11-26 07:46:00,1.67605,1.67605,1.67555,1.6756,23100000.0
2007-11-26 07:47:00,1.6756,1.6756,1.67495,1.6751,157300000.0
2007-11-26 07:48:00,1.67515,1.67535,1.67495,1.67525,249500000.0
2007-11-26 07:49:00,1.67535,1.67615,1.67505,1.67615,316200000.0
2007-11-26 07:50:00,1.67615,1.67675,1.67585,1.67665,161600000.0
2007-11-26 07:51:00,1.67675,1.67675,1.6761,1.67625,540300000.0
2007-11-26 07:52:00,1.67625,1.67745,1.67615,1.67745,334900000.0
2007-11-26 07:53:00,1.67745,1.67745,1.67705,1.67735,76500000.0
2007-11-26 07:54:00,1.67735,1.67745,1.67695,1.67725,74700000.0
2007-11-26 07:55:00,1.67725,1.67725,1.67655,1.67655,82700000.0
2007-11-26 07:56:00,1.6768,1.67695,1.67655,1.67675,206700000.0
2007-11-26 07:57:00,1.6767,1.6773,1.6767,1.6773,90100000.0
2007-11-26 07:58:00,1.67725,1.67725,1.67665,1.67665,144200000.0
2007-11-26 07:59:00,1.67665,1.67715,1.67645,1.67705,161500000.0
2007-11-26 08:00:00,1.67705,1.6779,1.67675,1.67715,290500000.0
2007-11-26 08:01:00,1.67715,1.67755,1.67685,1.67685,307100000.0
2007-11-26 08:02:00,1.67685,1.67765,1.67685,1.67715,278300000.0
2007-11-26 08:03:00,1.67715,1.6775,1.67665,1.67675,82700000.0
2007-11-26 08:04:00,1.67675,1.67735,1.67675,1.67705,44700000.0
2007-11-26 08:05:00,1.67705,1.67725,1.67675,1.67705,194700000.0
2007-11-26 08:06:00,1.67705,1.67725,1.67655,1.67655,383400000.0
2007-11-26 08:07:00,1.67695,1.67745,1.6766,1.67735,271300000.0
2007-11-26 08:08:00,1.67735,1.67755,1.67705,1.67715,241600000.0
2007-11-26 08:09:00,1.6774,1.67765,1.67735,1.67745,67200000.0
2007-11-26 08:10:00,1.67745,1.67775,1.67735,1.67765,102500000.0
2007-11-26 08:11:00,1.67765,1.67765,1.6774,1.67745,18100000.0
2007-11-26 08:12:00,1.6774,1.6775,1.67715,1.6775,8100000.0
2007-11-26 08:13:00,1.6775,1.67755,1.67695,1.67725,209300000.0
2007-11-26 08:14:00,1.67735,1.67755,1.67725,1.67725,15400000.0
2007-11-26 08:15:00,1.67725,1.6773,1.6772,1.6773,16300000.0
2007-11-26 08:16:00,1.6772,1.6773,1.67675,1.67715,50300000.0
2007-11-26 08:17:00,1.67715,1.67715,1.67665,1.6768,123200000.0
2007-11-26 08:18:00,1.6768,1.67725,1.6768,1.67695,106600000.0
2007-11-26 08:19:00,1.67715,1.67745,1.67675,1.67745,144800000.0
2007-11-26 08:20:00,1.67745,1.6776,1.67645,1.67665,326700000.0
2007-11-26 08:21:00,1.67665,1.67685,1.67655,1.67675,190600000.0
2007-11-26 08:22:00,1.67675,1.67695,1.67655,1.67665,135700000.0
2007-11-26 08:23:00,1.67665,1.67705,1.67665,1.67665,137000000.0
2007-11-26 08:24:00,1.67675,1.67705,1.67655,1.67655,252300000.0
2007-11-26 08:25:00,1.67665,1.67665,1.67645,1.67655,252900000.0
2007-11-26 08:26:00,1.67655,1.67695,1.67645,1.67695,89700000.0
2007-11-26 08:27:00,1.67695,1.67715,1.67675,1.67695,24100000.0
2007-11-26 08:28:00,1.67695,1.6772,1.67645,1.67705,231800000.0
2007-11-26 08:29:00,1.67705,1.6771,1.6762,1.67625,67300000.0
2007-11-26 08:30:00,1.67625,1.67665,1.67625,1.67655,29400000.0
2007-11-26 08:31:00,1.67645,1.67645,1.67625,1.67625,30500000.0
2007-11-26 08:32:00,1.6763,1.677,1.67615,1.677,47800000.0
2007-11-26 08:33:00,1.677,1.6772,1.67655,1.67675,98700000.0
2007-11-26 08:34:00,1.67665,1.67665,1.67615,1.6764,82700000.0
2007-11-26 08:35:00,1.6764,1.6765,1.6761,1.6761,128600000.0
2007-11-26 08:36:00,1.6761,1.6765,1.67605,1.67635,91900000.0
2007-11-26 08:37:00,1.67635,1.6765,1.6755,1.6762,117400000.0
2007-11-26 08:38:00,1.6762,1.67625,1.676,1.676,64700000.0
2007-11-26 08:39:00,1.676,1.676,1.6753,1.67585,84800000.0
2007-11-26 08:40:00,1.67585,1.67585,1.67545,1.6755,81500000.0
2007-11-26 08:41:00,1.6755,1.67555,1.6753,1.6754,33000000.0
2007-11-26 08:42:00,1.6754,1.6756,1.6754,1.6756,17100000.0
2007-11-26 08:43:00,1.6756,1.67665,1.6756,1.67665,80200000.0
2007-11-26 08:44:00,1.67665,1.67665,1.67635,1.67645,192800000.0
2007-11-26 08:45:00,1.67645,1.67665,1.67635,1.67665,55300000.0
2007-11-26 08:46:00,1.67665,1.67675,1.6765,1.67665,89400000.0
2007-11-26 08:47:00,1.6766,1.67735,1.67645,1.67725,163900000.0
2007-11-26 08:48:00,1.67725,1.6777,1.67715,1.67735,203800000.0
2007-11-26 08:49:00,1.67735,1.67735,1.67695,1.6773,81000000.0
2007-11-26 08:50:00,1.6773,1.67825,1.6773,1.6782,97500000.0
2007-11-26 08:51:00,1.6782,1.67855,1.67795,1.6783,128100000.0
2007-11-26 08:52:00,1.67825,1.67875,1.67715,1.6787,267500000.0
2007-11-26 08:53:00,1.67875,1.6789,1.6781,1.6784,711800000.0
2007-11-26 08:54:00,1.6784,1.67885,1.67825,1.67885,20800000.0
2007-11-26 08:55:00,1.67885,1.679,1.6786,1.6789,30500000.0
2007-11-26 08:56:00,1.6789,1.67895,1.67785,1.678,62500000.0
2007-11-26 08:57:00,1.678,1.6789,1.67795,1.6786,56800000.0
2007-11-26 08:58:00,1.67855,1.67875,1.67805,1.67825,112600000.0
2007-11-26 08:59:00,1.67815,1.67905,1.67815,1.679,71700000.0
2007-11-26 09:00:00,1.679,1.679,1.67835,1.67875,141800000.0
2007-11-26 09:01:00,1.67875,1.67895,1.67865,1.67875,114100000.0
2007-11-26 09:02:00,1.67875,1.67895,1.67865,1.67885,47500000.0
2007-11-26 09:03:00,1.67875,1.6792,1.67875,1.67895,69400000.0
2007-11-26 09:04:00,1.67895,1.67905,1.67875,1.67885,57300000.0
2007-11-26 09:05:00,1.67885,1.6793,1.67885,1.6791,112900000.0
2007-11-26 09:06:00,1.6791,1.6791,1.67885,1.67895,42400000.0
2007-11-26 09:07:00,1.67895,1.67895,1.67855,1.6786,173900000.0
2007-11-26 09:08:00,1.6786,1.6792,1.6786,1.67915,148900000.0
2007-11-26 09:09:00,1.6793,1.6796,1.67865,1.679,149700000.0
2007-11-26 09:10:00,1.67895,1.679,1.6783,1.67885,145700000.0
2007-11-26 09:11:00,1.6789,1.6789,1.67865,1.6788,73400000.0
2007-11-26 09:12:00,1.67885,1.67955,1.67855,1.67875,219900000.0
2007-11-26 09:13:00,1.67875,1.67905,1.67815,1.67835,270500000.0
2007-11-26 09:14:00,1.6784,1.67935,1.67815,1.67935,359100000.0
2007-11-26 09:15:00,1.67925,1.6795,1.67885,1.67905,250900000.0
2007-11-26 09:16:00,1.67915,1.67935,1.67885,1.67915,246200000.0
2007-11-26 09:17:00,1.67925,1.67955,1.67895,1.6794,166200000.0
2007-11-26 09:18:00,1.6794,1.6794,1.67905,1.67915,149400000.0
2007-11-26 09:19:00,1.67915,1.67955,1.67915,1.67935,254200000.0
2007-11-26 09:20:00,1.67935,1.67935,1.67855,1.67885,157500000.0
2007-11-26 09:21:00,1.67885,1.67895,1.67825,1.67825,77000000.0
2007-11-26 09:22:00,1.67825,1.6787,1.67805,1.6787,109100000.0
2007-11-26 09:23:00,1.6787,1.68055,1.67855,1.67995,221300000.0
2007-11-26 09:24:00,1.67995,1.6808,1.67995,1.68015,180200000.0
2007-11-26 09:25:00,1.68015,1.68165,1.68015,1.68075,320300000.0
2007-11-26 09:26:00,1.68075,1.68125,1.6806,1.68095,280300000.0
2007-11-26 09:27:00,1.68095,1.6813,1.68085,1.6809,114800000.0
2007-11-26 09:28:00,1.68105,1.68125,1.68085,1.68115,156000000.0
2007-11-26 09:29:00,1.6811,1.68115,1.68045,1.6809,252100000.0
2007-11-26 09:30:00,1.681,1.681,1.68045,1.68055,63900000.0
2007-11-26 09:31:00,1.68055,1.6806,1.68025,1.68035,121500000.0
2007-11-26 09:32:00,1.68045,1.68075,1.68045,1.68075,38700000.0
2007-11-26 09:33:00,1.68085,1.6811,1.68065,1.6809,89000000.0
2007-11-26 09:34:00,1.6809,1.68175,1.6809,1.6811,175500000.0
2007-11-26 09:35:00,1.6811,1.6819,1.68085,1.6818,127700000.0
2007-11-26 09:36:00,1.68195,1.68295,1.68185,1.68275,189100000.0
2007-11-26 09:37:00,1.6824,1.6824,1.68155,1.6821,156800000.0
2007-11-26 09:38:00,1.6821,1.6824,1.6819,1.6819,57500000.0
2007-11-26 09:39:00,1.6819,1.6825,1.68175,1.68245,68400000.0
2007-11-26 09:40:00,1.68235,1.68255,1.68165,1.68215,173500000.0
2007-11-26 09:41:00,1.68205,1.68255,1.68185,1.68235,196700000.0
2007-11-26 09:42:00,1.68235,1.68355,1.68225,1.68265,287900000.0
2007-11-26 09:43:00,1.68255,1.68335,1.68255,1.6832,280000000.0
2007-11-26 09:44:00,1.68315,1.6832,1.6824,1.6824,99000000.0
2007-11-26 09:45:00,1.6824,1.6828,1.68195,1.68245,135900000.0
2007-11-26 09:46:00,1.68255,1.68345,1.6825,1.68335,155600000.0
2007-11-26 09:47:00,1.68335,1.68335,1.68205,1.68235,230500000.0
2007-11-26 09:48:00,1.68225,1.68315,1.68225,1.68305,198700000.0
2007-11-26 09:49:00,1.68305,1.68305,1.68165,1.68175,325600000.0
2007-11-26 09:50:00,1.68175,1.68245,1.68175,1.68195,164700000.0
2007-11-26 09:51:00,1.68195,1.68235,1.68175,1.68185,226800000.0
2007-11-26 09:52:00,1.6819,1.68205,1.68145,1.68175,219400000.0
2007-11-26 09:53:00,1.68165,1.682,1.68095,1.6811,154500000.0
2007-11-26 09:54:00,1.68105,1.6813,1.68085,1.68085,127100000.0
2007-11-26 09:55:00,1.68085,1.6812,1.68065,1.68065,83200000.0
2007-11-26 09:56:00,1.68065,1.68095,1.68065,1.68085,97400000.0
2007-11-26 09:57:00,1.68085,1.68115,1.6804,1.68085,305000000.0
2007-11-26 09:58:00,1.68085,1.68085,1.67995,1.68015,175700000.0
2007-11-26 09:59:00,1.68015,1.68045,1.67985,1.6802,291600000.0
2007-11-26 10:00:00,1.6802,1.6802,1.67915,1.67955,227000000.0
2007-11-26 10:01:00,1.67955,1.6799,1.67955,1.67965,230800001.0
2007-11-26 10:02:00,1.67965,1.67985,1.67955,1.67985,170000000.0
2007-11-26 10:03:00,1.6798,1.68065,1.67945,1.68045,316100000.0
2007-11-26 10:04:00,1.68045,1.68085,1.68005,1.6805,494800000.0
2007-11-26 10:05:00,1.6805,1.68075,1.6802,1.6803,202100000.0
2007-11-26 10:06:00,1.68025,1.6806,1.68005,1.6805,460000000.0
2007-11-26 10:07:00,1.68055,1.6816,1.68045,1.68155,158300000.0
2007-11-26 10:08:00,1.6815,1.68155,1.68085,1.6812,300500000.0
2007-11-26 10:09:00,1.6812,1.68165,1.68105,1.6812,297600000.0
2007-11-26 10:10:00,1.68115,1.6812,1.68095,1.68095,97600000.0
2007-11-26 10:11:00,1.681,1.681,1.67955,1.6796,123400000.0
2007-11-26 10:12:00,1.6795,1.68065,1.67945,1.6799,134900000.0
2007-11-26 10:13:00,1.67985,1.68015,1.67955,1.68005,301800000.0
2007-11-26 10:14:00,1.68005,1.68025,1.67935,1.67955,176700000.0
2007-11-26 10:15:00,1.67955,1.6797,1.6794,1.6795,61200000.0
2007-11-26 10:16:00,1.6795,1.67955,1.6788,1.67905,151700000.0
2007-11-26 10:17:00,1.6791,1.6791,1.67865,1.67875,164700000.0
2007-11-26 10:18:00,1.67875,1.67925,1.67875,1.67905,144900000.0
2007-11-26 10:19:00,1.67915,1.67945,1.67895,1.6793,229700000.0
2007-11-26 10:20:00,1.67935,1.6794,1.67875,1.67905,469200001.0
2007-11-26 10:21:00,1.67905,1.67915,1.67865,1.6788,201300000.0
2007-11-26 10:22:00,1.6788,1.6789,1.67855,1.6789,200900000.0
2007-11-26 10:23:00,1.6789,1.679,1.6783,1.6785,140200000.0
2007-11-26 10:24:00,1.6785,1.679,1.6785,1.67885,103000000.0
2007-11-26 10:25:00,1.6789,1.67905,1.6787,1.67885,65300000.0
2007-11-26 10:26:00,1.67885,1.67895,1.6784,1.6784,90100000.0
2007-11-26 10:27:00,1.6784,1.6787,1.6784,1.67855,71800000.0
2007-11-26 10:28:00,1.67845,1.67855,1.67785,1.67815,229500000.0
2007-11-26 10:29:00,1.67815,1.67845,1.67815,1.67845,248400000.0
2007-11-26 10:30:00,1.67835,1.67885,1.67835,1.67885,186800000.0
2007-11-26 10:31:00,1.67885,1.67905,1.67725,1.67755,236000000.0
2007-11-26 10:32:00,1.67755,1.67835,1.6775,1.67795,250000000.0
2007-11-26 10:33:00,1.67795,1.67795,1.67735,1.6774,221800000.0
2007-11-26 10:34:00,1.6774,1.6778,1.67735,1.6777,184600000.0
2007-11-26 10:35:00,1.67775,1.67775,1.67735,1.67735,174900000.0
2007-11-26 10:36:00,1.67725,1.67765,1.67705,1.67705,198200000.0
2007-11-26 10:37:00,1.67715,1.67735,1.67695,1.67735,87000000.0
2007-11-26 10:38:00,1.67725,1.67755,1.67655,1.67655,322000001.0
2007-11-26 10:39:00,1.67655,1.67705,1.67615,1.67655,443500000.0
2007-11-26 10:40:00,1.6766,1.6766,1.67625,1.6765,191200000.0
2007-11-26 10:41:00,1.6765,1.67655,1.67615,1.6764,151300000.0
2007-11-26 10:42:00,1.6764,1.67655,1.67595,1.6762,158100000.0
2007-11-26 10:43:00,1.67615,1.6763,1.67575,1.67585,154900000.0
2007-11-26 10:44:00,1.67605,1.67615,1.67555,1.67615,247900000.0
2007-11-26 10:45:00,1.67625,1.6769,1.67605,1.67685,209100000.0
2007-11-26 10:46:00,1.6769,1.6772,1.67685,1.67705,198900000.0
2007-11-26 10:47:00,1.67705,1.6781,1.67705,1.67795,212200000.0
2007-11-26 10:48:00,1.67795,1.67825,1.6777,1.67795,151200000.0
2007-11-26 10:49:00,1.67795,1.6781,1.67785,1.67785,106200000.0
2007-11-26 10:50:00,1.67785,1.6787,1.67775,1.678,238100000.0
2007-11-26 10:51:00,1.67805,1.6782,1.67745,1.67775,164600000.0
2007-11-26 10:52:00,1.67765,1.6781,1.67755,1.67765,147200000.0
2007-11-26 10:53:00,1.67765,1.67765,1.67675,1.67675,197600000.0
2007-11-26 10:54:00,1.67675,1.67745,1.67675,1.6773,136100000.0
2007-11-26 10:55:00,1.6773,1.6774,1.6771,1.6771,70100000.0
2007-11-26 10:56:00,1.6771,1.67745,1.67705,1.67735,126300000.0
2007-11-26 10:57:00,1.67735,1.67755,1.67705,1.67705,194200000.0
2007-11-26 10:58:00,1.67705,1.67705,1.67625,1.67635,145100000.0
2007-11-26 10:59:00,1.67635,1.67635,1.67575,1.67585,85100000.0
2007-11-26 11:00:00,1.67575,1.6767,1.67575,1.6763,151400000.0
2007-11-26 11:01:00,1.6763,1.6763,1.67545,1.67545,212000000.0
2007-11-26 11:02:00,1.67545,1.67545,1.67465,1.67525,217800000.0
2007-11-26 11:03:00,1.67525,1.67665,1.67515,1.67655,294000000.0
2007-11-26 11:04:00,1.6764,1.6766,1.67605,1.67635,395900000.0
2007-11-26 11:05:00,1.67625,1.67675,1.67605,1.67665,390099999.0
2007-11-26 11:06:00,1.6767,1.6767,1.6756,1.67635,229900000.0
2007-11-26 11:07:00,1.67635,1.6764,1.67615,1.67615,141800000.0
2007-11-26 11:08:00,1.67615,1.67625,1.676,1.6762,77800000.0
2007-11-26 11:09:00,1.67615,1.6762,1.6761,1.67615,129100000.0
2007-11-26 11:10:00,1.67605,1.6765,1.67605,1.6762,99900000.0
2007-11-26 11:11:00,1.6762,1.6762,1.67585,1.6759,133300000.0
2007-11-26 11:12:00,1.6759,1.6761,1.67585,1.67605,32800000.0
2007-11-26 11:13:00,1.67605,1.67605,1.67585,1.67595,54900000.0
2007-11-26 11:14:00,1.67595,1.6762,1.6758,1.6762,130400000.0
2007-11-26 11:15:00,1.6762,1.6763,1.67605,1.6763,94300000.0
2007-11-26 11:16:00,1.6763,1.6769,1.6762,1.67685,231400000.0
2007-11-26 11:17:00,1.67685,1.67725,1.67645,1.6771,478700000.0
2007-11-26 11:18:00,1.67705,1.6783,1.67695,1.67775,421500000.0
2007-11-26 11:19:00,1.67785,1.67795,1.67725,1.6775,265700000.0
2007-11-26 11:20:00,1.6775,1.67795,1.6774,1.67795,134700000.0
2007-11-26 11:21:00,1.67795,1.67815,1.67725,1.67745,245100000.0
2007-11-26 11:22:00,1.67745,1.67775,1.67735,1.6775,126200000.0
2007-11-26 11:23:00,1.6775,1.67785,1.6771,1.67755,357499999.0
2007-11-26 11:24:00,1.67755,1.67795,1.67715,1.67785,265500000.0
2007-11-26 11:25:00,1.67785,1.67805,1.67735,1.67745,383699999.0
2007-11-26 11:26:00,1.67745,1.67745,1.67655,1.67685,210400000.0
2007-11-26 11:27:00,1.67685,1.67685,1.67625,1.67645,267600001.0
2007-11-26 11:28:00,1.67645,1.6772,1.67635,1.67675,781400000.0
2007-11-26 11:29:00,1.67675,1.67735,1.67665,1.67725,637900000.0
2007-11-26 11:30:00,1.67725,1.67725,1.67675,1.67695,462199999.0
2007-11-26 11:31:00,1.677,1.6772,1.6765,1.67655,134300000.0
2007-11-26 11:32:00,1.6766,1.6767,1.67645,1.67665,164900000.0
2007-11-26 11:33:00,1.67665,1.67685,1.6764,1.6764,288500000.0
2007-11-26 11:34:00,1.6764,1.67665,1.67635,1.67655,176000001.0
2007-11-26 11:35:00,1.6766,1.67685,1.6762,1.6765,102400000.0
2007-11-26 11:36:00,1.6765,1.6767,1.6764,1.67665,83400000.0
2007-11-26 11:37:00,1.67665,1.67665,1.676,1.676,80200000.0
2007-11-26 11:38:00,1.67595,1.67625,1.67585,1.67625,193700000.0
2007-11-26 11:39:00,1.67625,1.6769,1.67595,1.67685,230100000.0
2007-11-26 11:40:00,1.67695,1.67725,1.67675,1.67715,411300000.0
2007-11-26 11:41:00,1.67715,1.67755,1.67685,1.67685,255400000.0
2007-11-26 11:42:00,1.67695,1.6773,1.67695,1.67695,391900001.0
2007-11-26 11:43:00,1.67695,1.67715,1.67685,1.6771,195100000.0
2007-11-26 11:44:00,1.67715,1.6774,1.67675,1.67675,76300000.0
2007-11-26 11:45:00,1.67675,1.67735,1.67675,1.67735,58000000.0
2007-11-26 11:46:00,1.67735,1.67735,1.6771,1.6772,64200000.0
2007-11-26 11:47:00,1.6775,1.6778,1.6771,1.67755,364000000.0
2007-11-26 11:48:00,1.67755,1.67805,1.67745,1.67805,192500000.0
2007-11-26 11:49:00,1.67805,1.67865,1.67795,1.67815,230600001.0
2007-11-26 11:50:00,1.67825,1.67865,1.67815,1.67865,144800000.0
2007-11-26 11:51:00,1.67865,1.67875,1.67695,1.67725,473800000.0
2007-11-26 11:52:00,1.67725,1.67725,1.676,1.67615,228400000.0
2007-11-26 11:53:00,1.67615,1.6771,1.67605,1.6771,479699999.0
2007-11-26 11:54:00,1.67705,1.67705,1.67615,1.67695,543200000.0
2007-11-26 11:55:00,1.67685,1.67695,1.67635,1.6766,847600000.0
2007-11-26 11:56:00,1.6766,1.67675,1.67595,1.67625,645200000.0
2007-11-26 11:57:00,1.67625,1.67685,1.67625,1.6767,331700000.0
2007-11-26 11:58:00,1.6767,1.6769,1.67665,1.6767,190200000.0
2007-11-26 11:59:00,1.6767,1.6768,1.67645,1.6766,133400000.0
2007-11-26 12:00:00,1.6766,1.67685,1.67655,1.67675,283000000.0
2007-11-26 12:01:00,1.67675,1.67685,1.67655,1.67665,88000000.0
2007-11-26 12:02:00,1.67665,1.67675,1.67655,1.6766,62100000.0
2007-11-26 12:03:00,1.67655,1.67675,1.67615,1.67625,224800000.0
2007-11-26 12:04:00,1.67615,1.67695,1.67615,1.67695,164600000.0
2007-11-26 12:05:00,1.67695,1.6775,1.67695,1.6772,449500000.0
2007-11-26 12:06:00,1.67725,1.67765,1.67695,1.67735,468900000.0
2007-11-26 12:07:00,1.67735,1.6782,1.67735,1.6781,119200000.0
2007-11-26 12:08:00,1.6781,1.6781,1.67785,1.678,125900001.0
2007-11-26 12:09:00,1.6781,1.67815,1.67775,1.6778,63800000.0
2007-11-26 12:10:00,1.6778,1.67785,1.6775,1.6776,205100000.0
2007-11-26 12:11:00,1.6776,1.67785,1.67725,1.6774,175900000.0
2007-11-26 12:12:00,1.6774,1.6783,1.67695,1.67825,323700000.0
2007-11-26 12:13:00,1.67825,1.67825,1.67755,1.67795,74300000.0
2007-11-26 12:14:00,1.67795,1.678,1.67775,1.67775,78100000.0
2007-11-26 12:15:00,1.67775,1.67775,1.67685,1.67715,193800000.0
2007-11-26 12:16:00,1.67715,1.67835,1.67705,1.6778,316000000.0
2007-11-26 12:17:00,1.6778,1.6785,1.6778,1.6785,129900000.0
2007-11-26 12:18:00,1.6785,1.6789,1.67825,1.67885,107900000.0
2007-11-26 12:19:00,1.6788,1.679,1.67865,1.6788,170900000.0
2007-11-26 12:20:00,1.67875,1.67895,1.67845,1.6785,184100000.0
2007-11-26 12:21:00,1.6785,1.67895,1.67825,1.67875,183200000.0
2007-11-26 12:22:00,1.67875,1.67935,1.67875,1.67935,101000000.0
2007-11-26 12:23:00,1.67925,1.67935,1.67885,1.67895,224800000.0
2007-11-26 12:24:00,1.67895,1.6796,1.6789,1.67955,178200000.0
2007-11-26 12:25:00,1.6796,1.68005,1.67955,1.67975,234200000.0
2007-11-26 12:26:00,1.67975,1.6803,1.67975,1.68025,60100000.0
2007-11-26 12:27:00,1.6802,1.6805,1.68015,1.68035,213100000.0
2007-11-26 12:28:00,1.68035,1.68105,1.68035,1.6807,252900000.0
2007-11-26 12:29:00,1.68065,1.6809,1.68045,1.68085,225700000.0
2007-11-26 12:30:00,1.68065,1.6811,1.68045,1.6811,279200002.0
2007-11-26 12:31:00,1.68115,1.6814,1.6801,1.68115,501399999.0
2007-11-26 12:32:00,1.68115,1.68145,1.68105,1.68105,320900000.0
2007-11-26 12:33:00,1.68105,1.68125,1.68085,1.68095,138100000.0
2007-11-26 12:34:00,1.68095,1.68135,1.68045,1.68055,228000000.0
2007-11-26 12:35:00,1.68055,1.68085,1.68025,1.68075,177500000.0
2007-11-26 12:36:00,1.68075,1.68095,1.68065,1.68085,73800000.0
2007-11-26 12:37:00,1.68085,1.68085,1.67875,1.67875,218300000.0
2007-11-26 12:38:00,1.67875,1.67975,1.67875,1.67905,206000000.0
2007-11-26 12:39:00,1.67905,1.67915,1.67885,1.67895,122600001.0
2007-11-26 12:40:00,1.67895,1.67905,1.67885,1.679,68000000.0
2007-11-26 12:41:00,1.679,1.67945,1.679,1.67915,107500000.0
2007-11-26 12:42:00,1.67915,1.67915,1.67835,1.6784,136000000.0
2007-11-26 12:43:00,1.6784,1.67855,1.67775,1.6782,226600000.0
2007-11-26 12:44:00,1.67815,1.6783,1.67775,1.67825,324000000.0
2007-11-26 12:45:00,1.67825,1.67865,1.67715,1.67775,239600000.0
2007-11-26 12:46:00,1.67775,1.67775,1.67715,1.6772,79300000.0
2007-11-26 12:47:00,1.6772,1.67735,1.67685,1.67705,239300000.0
2007-11-26 12:48:00,1.6772,1.67735,1.6771,1.6771,99600000.0
2007-11-26 12:49:00,1.6771,1.6771,1.67675,1.67695,122000000.0
2007-11-26 12:50:00,1.67695,1.6772,1.6768,1.67715,144700001.0
2007-11-26 12:51:00,1.67715,1.67765,1.6771,1.67745,158400000.0
2007-11-26 12:52:00,1.67745,1.67765,1.67735,1.67765,332500000.0
2007-11-26 12:53:00,1.67765,1.6778,1.67735,1.67755,315900000.0
2007-11-26 12:54:00,1.67755,1.67775,1.67735,1.6777,171300000.0
2007-11-26 12:55:00,1.67775,1.67785,1.67765,1.67765,15300000.0
2007-11-26 12:56:00,1.67765,1.6777,1.67755,1.67755,55300000.0
2007-11-26 12:57:00,1.67755,1.67755,1.67745,1.67745,204500000.0
2007-11-26 12:58:00,1.67745,1.67805,1.67745,1.67795,248200000.0
2007-11-26 12:59:00,1.67785,1.67835,1.67785,1.67825,437300000.0
2007-11-26 13:00:00,1.67815,1.6784,1.6779,1.6784,444200000.0
2007-11-26 13:01:00,1.6784,1.67865,1.6782,1.6782,104600000.0
2007-11-26 13:02:00,1.67835,1.67845,1.6782,1.67835,75500000.0
2007-11-26 13:03:00,1.67835,1.67835,1.67785,1.67795,153100000.0
2007-11-26 13:04:00,1.67795,1.67815,1.67785,1.6779,229600002.0
2007-11-26 13:05:00,1.67795,1.67825,1.67795,1.6781,96400000.0
2007-11-26 13:06:00,1.6781,1.6792,1.6781,1.67885,132700000.0
2007-11-26 13:07:00,1.679,1.67935,1.6788,1.67885,160000000.0
2007-11-26 13:08:00,1.6789,1.67895,1.6785,1.67865,451600000.0
2007-11-26 13:09:00,1.67855,1.67865,1.67835,1.67845,390600000.0
2007-11-26 13:10:00,1.67845,1.67855,1.67845,1.67845,240500000.0
2007-11-26 13:11:00,1.67845,1.67855,1.67835,1.6785,218700000.0
2007-11-26 13:12:00,1.6785,1.6786,1.6781,1.67835,224900000.0
2007-11-26 13:13:00,1.6783,1.6783,1.67795,1.6782,118200000.0
2007-11-26 13:14:00,1.67825,1.68005,1.67825,1.67915,318700000.0
2007-11-26 13:15:00,1.67925,1.67945,1.67785,1.67805,407400000.0
2007-11-26 13:16:00,1.67825,1.6785,1.67815,1.6784,106300000.0
2007-11-26 13:17:00,1.67835,1.67855,1.6782,1.67835,192600000.0
2007-11-26 13:18:00,1.67835,1.67855,1.67795,1.67805,163100000.0
2007-11-26 13:19:00,1.67815,1.6782,1.67785,1.6782,70100000.0
2007-11-26 13:20:00,1.6782,1.67825,1.67805,1.67825,26500000.0
2007-11-26 13:21:00,1.67825,1.6785,1.67825,1.6785,34800000.0
2007-11-26 13:22:00,1.6785,1.6787,1.6784,1.6784,19800000.0
2007-11-26 13:23:00,1.6784,1.67855,1.67835,1.6784,24400000.0
2007-11-26 13:24:00,1.67845,1.6786,1.6783,1.6786,118700000.0
2007-11-26 13:25:00,1.6786,1.6789,1.67845,1.6785,284000000.0
2007-11-26 13:26:00,1.67845,1.6791,1.67845,1.6785,188600000.0
2007-11-26 13:27:00,1.67845,1.6786,1.67815,1.6785,117400000.0
2007-11-26 13:28:00,1.6785,1.679,1.67845,1.67885,198200000.0
2007-11-26 13:29:00,1.67885,1.67915,1.67855,1.67905,159100000.0
2007-11-26 13:30:00,1.679,1.6794,1.67885,1.67895,252200000.0
2007-11-26 13:31:00,1.67895,1.67895,1.6783,1.6784,148700000.0
2007-11-26 13:32:00,1.6784,1.67875,1.67765,1.67875,1182000004.0
2007-11-26 13:33:00,1.67875,1.67895,1.6783,1.67865,503799999.0
2007-11-26 13:34:00,1.67875,1.6788,1.67815,1.6785,198900000.0
2007-11-26 13:35:00,1.6784,1.67855,1.67825,1.67845,375799999.0
2007-11-26 13:36:00,1.67835,1.67855,1.67805,1.67805,271000002.0
2007-11-26 13:37:00,1.67805,1.67805,1.67705,1.67705,792499999.0
2007-11-26 13:38:00,1.67715,1.67775,1.67675,1.67755,544400002.0
2007-11-26 13:39:00,1.67755,1.67795,1.67725,1.67775,226700000.0
2007-11-26 13:40:00,1.67775,1.67815,1.6776,1.67785,191800000.0
2007-11-26 13:41:00,1.67775,1.67805,1.67735,1.67765,225699999.0
2007-11-26 13:42:00,1.67765,1.67795,1.6764,1.67705,214400000.0
2007-11-26 13:43:00,1.67705,1.67715,1.6767,1.67705,204100000.0
2007-11-26 13:44:00,1.67705,1.6771,1.67685,1.67705,161900000.0
2007-11-26 13:45:00,1.6771,1.67715,1.67655,1.67685,298200001.0
2007-11-26 13:46:00,1.67685,1.6774,1.67665,1.67685,249700001.0
2007-11-26 13:47:00,1.67695,1.67715,1.67685,1.6771,113300000.0
2007-11-26 13:48:00,1.67715,1.67715,1.67615,1.67645,199000000.0
2007-11-26 13:49:00,1.67645,1.677,1.67635,1.67675,277000000.0
2007-11-26 13:50:00,1.67675,1.6773,1.67675,1.677,229700000.0
2007-11-26 13:51:00,1.6772,1.6774,1.67705,1.67725,156900000.0
2007-11-26 13:52:00,1.6773,1.6774,1.67715,1.6772,69800000.0
2007-11-26 13:53:00,1.6772,1.6774,1.6772,1.67735,35700000.0
2007-11-26 13:54:00,1.6774,1.6774,1.67655,1.67725,369000000.0
2007-11-26 13:55:00,1.6772,1.6776,1.67685,1.67705,101500000.0
2007-11-26 13:56:00,1.6771,1.67815,1.67685,1.67745,126300000.0
2007-11-26 13:57:00,1.67745,1.67755,1.67705,1.67715,101700000.0
2007-11-26 13:58:00,1.67725,1.6777,1.67715,1.67755,260800000.0
2007-11-26 13:59:00,1.67755,1.67765,1.67695,1.67705,399600000.0
2007-11-26 14:00:00,1.67705,1.6775,1.67705,1.6774,359600000.0
2007-11-26 14:01:00,1.67745,1.67745,1.67715,1.67715,261200000.0
2007-11-26 14:02:00,1.67725,1.6773,1.67685,1.67705,112200000.0
2007-11-26 14:03:00,1.67705,1.67735,1.67675,1.67735,423200000.0
2007-11-26 14:04:00,1.67735,1.67815,1.67735,1.6778,209600000.0
2007-11-26 14:05:00,1.6778,1.67805,1.6777,1.67775,118000000.0
2007-11-26 14:06:00,1.6778,1.678,1.67685,1.67775,271400000.0
2007-11-26 14:07:00,1.67765,1.6786,1.6771,1.67825,382099999.0
2007-11-26 14:08:00,1.6783,1.67945,1.67815,1.67905,169500000.0
2007-11-26 14:09:00,1.67905,1.67935,1.67905,1.67915,174100000.0
2007-11-26 14:10:00,1.67915,1.68005,1.67915,1.67955,256900000.0
2007-11-26 14:11:00,1.67955,1.67955,1.6791,1.67925,170000000.0
2007-11-26 14:12:00,1.67915,1.67985,1.67895,1.6796,211600000.0
2007-11-26 14:13:00,1.6796,1.67995,1.67925,1.67975,222700000.0
2007-11-26 14:14:00,1.67975,1.67995,1.67945,1.6798,197400000.0
2007-11-26 14:15:00,1.6798,1.68045,1.6798,1.6804,233500000.0
2007-11-26 14:16:00,1.68065,1.68075,1.68025,1.68035,229200000.0
2007-11-26 14:17:00,1.68045,1.68045,1.67965,1.6802,186600000.0
2007-11-26 14:18:00,1.68015,1.6804,1.67975,1.67995,243100000.0
2007-11-26 14:19:00,1.67995,1.6802,1.67915,1.67915,156200000.0
2007-11-26 14:20:00,1.679,1.68005,1.679,1.68005,285500000.0
2007-11-26 14:21:00,1.68015,1.68015,1.67955,1.67955,140100000.0
2007-11-26 14:22:00,1.67955,1.6796,1.6791,1.6795,246800000.0
2007-11-26 14:23:00,1.6795,1.6797,1.67905,1.67915,271100000.0
2007-11-26 14:24:00,1.67915,1.67965,1.6788,1.6795,212000000.0
2007-11-26 14:25:00,1.6795,1.6796,1.6786,1.67895,216600000.0
2007-11-26 14:26:00,1.6791,1.6794,1.67905,1.67935,75000000.0
2007-11-26 14:27:00,1.67935,1.6795,1.67925,1.67935,72000000.0
2007-11-26 14:28:00,1.67935,1.6795,1.6793,1.6795,89200000.0
2007-11-26 14:29:00,1.6795,1.68005,1.6794,1.67995,142900000.0
2007-11-26 14:30:00,1.67985,1.67995,1.67955,1.6796,170100000.0
2007-11-26 14:31:00,1.6796,1.67965,1.67935,1.67945,69700000.0
2007-11-26 14:32:00,1.67945,1.67945,1.6791,1.6791,109400000.0
2007-11-26 14:33:00,1.67915,1.6799,1.67885,1.6799,136700000.0
2007-11-26 14:34:00,1.6799,1.6799,1.67965,1.6799,61000000.0
2007-11-26 14:35:00,1.6799,1.68015,1.67975,1.67985,88700000.0
2007-11-26 14:36:00,1.67985,1.68015,1.67975,1.68,153900000.0
2007-11-26 14:37:00,1.68,1.68,1.67945,1.67965,142600000.0
2007-11-26 14:38:00,1.67965,1.68,1.67965,1.67985,188500001.0
2007-11-26 14:39:00,1.67985,1.67995,1.67975,1.67985,97900000.0
2007-11-26 14:40:00,1.67985,1.6814,1.67985,1.6814,122000000.0
2007-11-26 14:41:00,1.6814,1.68145,1.6809,1.68135,203600000.0
2007-11-26 14:42:00,1.68125,1.68175,1.6811,1.68155,252400000.0
2007-11-26 14:43:00,1.68165,1.68185,1.6812,1.6814,356100000.0
2007-11-26 14:44:00,1.6814,1.68195,1.68115,1.68135,244400000.0
2007-11-26 14:45:00,1.68135,1.68265,1.68125,1.68235,206800000.0
2007-11-26 14:46:00,1.68235,1.68305,1.6821,1.68285,301299998.0
2007-11-26 14:47:00,1.68285,1.68285,1.6817,1.68185,191900000.0
2007-11-26 14:48:00,1.68195,1.68235,1.68175,1.68195,92600000.0
2007-11-26 14:49:00,1.68195,1.68195,1.68165,1.68175,87300000.0
2007-11-26 14:50:00,1.68175,1.68185,1.68125,1.68185,177000000.0
2007-11-26 14:51:00,1.68185,1.68235,1.68165,1.68205,215700000.0
2007-11-26 14:52:00,1.68205,1.68245,1.6816,1.68245,201900000.0
2007-11-26 14:53:00,1.68245,1.68245,1.68215,1.68235,233600000.0
2007-11-26 14:54:00,1.68235,1.6827,1.68225,1.68255,158300000.0
2007-11-26 14:55:00,1.68255,1.6826,1.68235,1.6824,25200000.0
2007-11-26 14:56:00,1.6824,1.68275,1.6824,1.6827,121400000.0
2007-11-26 14:57:00,1.6827,1.6832,1.6826,1.68295,121700000.0
2007-11-26 14:58:00,1.68295,1.68345,1.68245,1.68245,211300000.0
2007-11-26 14:59:00,1.68245,1.68275,1.68215,1.68225,144700000.0
2007-11-26 15:00:00,1.68225,1.68285,1.68225,1.68285,119800000.0
2007-11-26 15:01:00,1.68285,1.68425,1.68285,1.68395,140900000.0
2007-11-26 15:02:00,1.68395,1.68455,1.68385,1.68435,291600000.0
2007-11-26 15:03:00,1.68435,1.6848,1.68405,1.6844,108800000.0
2007-11-26 15:04:00,1.6844,1.6844,1.68355,1.68375,501900005.0
2007-11-26 15:05:00,1.68375,1.684,1.6837,1.68375,121500000.0
2007-11-26 15:06:00,1.68385,1.68465,1.6836,1.68455,320400000.0
2007-11-26 15:07:00,1.68455,1.68505,1.68455,1.685,89300000.0
2007-11-26 15:08:00,1.685,1.6851,1.6847,1.6849,122800000.0
2007-11-26 15:09:00,1.6849,1.685,1.68445,1.68445,70500000.0
2007-11-26 15:10:00,1.68445,1.68445,1.68375,1.68375,171600000.0
2007-11-26 15:11:00,1.68375,1.68445,1.68375,1.68405,126300000.0
2007-11-26 15:12:00,1.68405,1.68415,1.68335,1.68375,339400000.0
2007-11-26 15:13:00,1.68375,1.68375,1.68315,1.68325,198600000.0
2007-11-26 15:14:00,1.6834,1.68375,1.68335,1.68365,210600000.0
2007-11-26 15:15:00,1.68365,1.68395,1.68355,1.68365,289300001.0
2007-11-26 15:16:00,1.68375,1.68395,1.68365,1.68375,266400000.0
2007-11-26 15:17:00,1.68375,1.6841,1.68365,1.6841,101400000.0
2007-11-26 15:18:00,1.6841,1.68435,1.68405,1.68425,79100000.0
2007-11-26 15:19:00,1.68435,1.68475,1.6842,1.68425,282800000.0
2007-11-26 15:20:00,1.68425,1.6847,1.68355,1.6846,259200000.0
2007-11-26 15:21:00,1.68465,1.68465,1.6843,1.68445,162200000.0
2007-11-26 15:22:00,1.6844,1.68455,1.6842,1.68445,217800000.0
2007-11-26 15:23:00,1.68455,1.68485,1.68445,1.68455,246600000.0
2007-11-26 15:24:00,1.68465,1.6847,1.68455,1.6846,84900000.0
2007-11-26 15:25:00,1.6845,1.68465,1.6844,1.68455,142100000.0
2007-11-26 15:26:00,1.6845,1.6847,1.68445,1.6846,75900000.0
2007-11-26 15:27:00,1.6846,1.68515,1.68455,1.68515,103900000.0
2007-11-26 15:28:00,1.68515,1.68515,1.685,1.685,109100000.0
2007-11-26 15:29:00,1.685,1.68545,1.68495,1.68545,429200000.0
2007-11-26 15:30:00,1.68545,1.68545,1.6849,1.68515,98000000.0
2007-11-26 15:31:00,1.68515,1.68525,1.68495,1.68505,280200000.0
2007-11-26 15:32:00,1.68505,1.6852,1.6847,1.6847,175700000.0
2007-11-26 15:33:00,1.68475,1.6849,1.68435,1.68445,396200000.0
2007-11-26 15:34:00,1.68455,1.6848,1.6841,1.6845,415800000.0
2007-11-26 15:35:00,1.68455,1.6848,1.68445,1.6845,183499999.0
2007-11-26 15:36:00,1.68455,1.68605,1.68455,1.686,370299999.0
2007-11-26 15:37:00,1.686,1.68645,1.68585,1.68585,234300000.0
2007-11-26 15:38:00,1.68585,1.68635,1.68575,1.68635,261599999.0
2007-11-26 15:39:00,1.68625,1.68635,1.686,1.68625,196400000.0
2007-11-26 15:40:00,1.68625,1.6869,1.686,1.68655,277699999.0
2007-11-26 15:41:00,1.68655,1.68715,1.6865,1.68685,400800000.0
2007-11-26 15:42:00,1.68685,1.6877,1.68665,1.68715,553399999.0
2007-11-26 15:43:00,1.6872,1.68825,1.68705,1.6881,394199999.0
2007-11-26 15:44:00,1.6881,1.6887,1.68785,1.6885,535700000.0
2007-11-26 15:45:00,1.68845,1.68845,1.68795,1.6883,302500000.0
2007-11-26 15:46:00,1.68835,1.6892,1.6883,1.68895,432399999.0
2007-11-26 15:47:00,1.68895,1.6893,1.6888,1.68915,135000000.0
2007-11-26 15:48:00,1.68925,1.68925,1.68845,1.68845,208300001.0
2007-11-26 15:49:00,1.68845,1.6889,1.68825,1.6885,222400000.0
2007-11-26 15:50:00,1.68855,1.68855,1.68785,1.68815,232800000.0
2007-11-26 15:51:00,1.68815,1.68855,1.68775,1.68855,278500000.0
2007-11-26 15:52:00,1.6885,1.6891,1.68835,1.68855,226000000.0
2007-11-26 15:53:00,1.6886,1.68865,1.68785,1.6882,246300000.0
2007-11-26 15:54:00,1.6882,1.6883,1.68795,1.68795,65600000.0
2007-11-26 15:55:00,1.68805,1.68805,1.6877,1.68805,313900000.0
2007-11-26 15:56:00,1.68805,1.6882,1.68785,1.68805,98300000.0
2007-11-26 15:57:00,1.68805,1.6881,1.6874,1.6879,125600000.0
2007-11-26 15:58:00,1.6879,1.6881,1.68715,1.68725,130300000.0
2007-11-26 15:59:00,1.68715,1.6876,1.68685,1.68715,287100000.0
2007-11-26 16:00:00,1.6872,1.6879,1.6871,1.68785,238400000.0
2007-11-26 16:01:00,1.68785,1.68805,1.68725,1.68725,240200000.0
2007-11-26 16:02:00,1.68735,1.6875,1.68645,1.68655,261100000.0
2007-11-26 16:03:00,1.6865,1.687,1.68645,1.687,134500000.0
2007-11-26 16:04:00,1.687,1.687,1.6864,1.6867,240400001.0
2007-11-26 16:05:00,1.68695,1.68725,1.68675,1.68725,95100000.0
2007-11-26 16:06:00,1.68715,1.68765,1.68705,1.68755,249800001.0
2007-11-26 16:07:00,1.68755,1.68795,1.68745,1.68785,242300000.0
2007-11-26 16:08:00,1.68795,1.6881,1.68765,1.68765,208600000.0
2007-11-26 16:09:00,1.6877,1.6883,1.6875,1.6883,200000000.0
2007-11-26 16:10:00,1.6883,1.6883,1.68755,1.68775,237700000.0
2007-11-26 16:11:00,1.6878,1.6889,1.68765,1.68885,317400000.0
2007-11-26 16:12:00,1.68885,1.68935,1.6888,1.6892,127300000.0
2007-11-26 16:13:00,1.6892,1.6892,1.68885,1.689,149800000.0
2007-11-26 16:14:00,1.68905,1.68905,1.68875,1.68905,220900000.0
2007-11-26 16:15:00,1.68905,1.68915,1.6886,1.6886,174800000.0
2007-11-26 16:16:00,1.6886,1.68865,1.6878,1.68785,143800000.0
2007-11-26 16:17:00,1.6879,1.6879,1.68695,1.68695,281400000.0
2007-11-26 16:18:00,1.68695,1.68715,1.68635,1.68675,252600000.0
2007-11-26 16:19:00,1.6867,1.68715,1.68635,1.68705,376100000.0
2007-11-26 16:20:00,1.68715,1.68715,1.6865,1.68675,364600001.0
2007-11-26 16:21:00,1.6865,1.68665,1.68615,1.68645,346900000.0
2007-11-26 16:22:00,1.68645,1.6865,1.6861,1.6862,80500000.0
2007-11-26 16:23:00,1.68615,1.68665,1.68615,1.68655,82300000.0
2007-11-26 16:24:00,1.68655,1.6867,1.68625,1.6866,131400000.0
2007-11-26 16:25:00,1.6866,1.6868,1.6863,1.6867,106700000.0
2007-11-26 16:26:00,1.6867,1.6867,1.68655,1.68655,32200000.0
2007-11-26 16:27:00,1.68655,1.68655,1.68635,1.68645,50500000.0
2007-11-26 16:28:00,1.68645,1.6867,1.68645,1.6865,109000000.0
2007-11-26 16:29:00,1.6865,1.68655,1.68605,1.68655,115400000.0
2007-11-26 16:30:00,1.68655,1.68655,1.6858,1.6859,161400000.0
2007-11-26 16:31:00,1.6859,1.68665,1.68585,1.68665,181200000.0
2007-11-26 16:32:00,1.68665,1.68725,1.68655,1.68715,338900000.0
2007-11-26 16:33:00,1.68715,1.6878,1.68705,1.68755,306500000.0
2007-11-26 16:34:00,1.6875,1.6885,1.68745,1.6885,280099999.0
2007-11-26 16:35:00,1.6885,1.6893,1.6885,1.68925,172700000.0
2007-11-26 16:36:00,1.68915,1.68915,1.68795,1.68845,216800000.0
2007-11-26 16:37:00,1.68835,1.68875,1.68805,1.6881,283700000.0
2007-11-26 16:38:00,1.6881,1.6881,1.68735,1.68765,168200000.0
2007-11-26 16:39:00,1.6876,1.6878,1.68735,1.68745,153700000.0
2007-11-26 16:40:00,1.68745,1.6877,1.68685,1.68695,277399999.0
2007-11-26 16:41:00,1.68715,1.68825,1.68705,1.68825,158400000.0
2007-11-26 16:42:00,1.68825,1.6883,1.6871,1.6871,79400000.0
2007-11-26 16:43:00,1.68705,1.68735,1.68705,1.68725,179100000.0
2007-11-26 16:44:00,1.6873,1.68745,1.68665,1.68665,112600000.0
2007-11-26 16:45:00,1.68665,1.6871,1.68665,1.68685,197500000.0
2007-11-26 16:46:00,1.68685,1.68695,1.686,1.68635,145900000.0
2007-11-26 16:47:00,1.68635,1.68655,1.68615,1.68635,184300000.0
2007-11-26 16:48:00,1.68635,1.6873,1.68635,1.68705,278000000.0
2007-11-26 16:49:00,1.68705,1.68705,1.6866,1.6868,113100000.0
2007-11-26 16:50:00,1.6868,1.6871,1.68675,1.68675,176800000.0
2007-11-26 16:51:00,1.68675,1.68765,1.68665,1.68765,185700000.0
2007-11-26 16:52:00,1.6876,1.6879,1.68755,1.6876,138800000.0
2007-11-26 16:53:00,1.6876,1.6877,1.68685,1.68695,116600000.0
2007-11-26 16:54:00,1.68695,1.68745,1.68665,1.68715,176200000.0
2007-11-26 16:55:00,1.68715,1.68725,1.6866,1.6867,147600000.0
2007-11-26 16:56:00,1.68665,1.68665,1.68595,1.68635,364300001.0
2007-11-26 16:57:00,1.68635,1.6869,1.68625,1.6868,243000000.0
2007-11-26 16:58:00,1.6868,1.68725,1.68645,1.68705,490099999.0
2007-11-26 16:59:00,1.68705,1.68735,1.68695,1.68695,215600000.0
2007-11-26 17:00:00,1.68695,1.6872,1.6863,1.68655,367799999.0
2007-11-26 17:01:00,1.68645,1.68655,1.68605,1.68635,237700000.0
2007-11-26 17:02:00,1.6864,1.68645,1.68605,1.68635,274300000.0
2007-11-26 17:03:00,1.68615,1.6865,1.68615,1.68625,382800000.0
2007-11-26 17:04:00,1.68625,1.68655,1.68595,1.68625,434099999.0
2007-11-26 17:05:00,1.68625,1.68655,1.68605,1.68655,51900000.0
2007-11-26 17:06:00,1.68655,1.68655,1.68605,1.68635,206700000.0
2007-11-26 17:07:00,1.6864,1.68665,1.68625,1.6864,140700000.0
2007-11-26 17:08:00,1.6864,1.6868,1.68615,1.68655,153300000.0
2007-11-26 17:09:00,1.6865,1.6868,1.68645,1.68645,92300000.0
2007-11-26 17:10:00,1.6865,1.68665,1.68615,1.6865,308200000.0
2007-11-26 17:11:00,1.6865,1.6865,1.68615,1.68615,153600000.0
2007-11-26 17:12:00,1.68605,1.6867,1.68605,1.68655,290600000.0
2007-11-26 17:13:00,1.6866,1.68705,1.68615,1.68685,293100000.0
2007-11-26 17:14:00,1.68685,1.68705,1.68655,1.687,284000000.0
2007-11-26 17:15:00,1.687,1.68725,1.68685,1.68695,246500000.0
2007-11-26 17:16:00,1.687,1.68725,1.68685,1.68705,224200000.0
2007-11-26 17:17:00,1.68705,1.6877,1.68685,1.6875,436000000.0
2007-11-26 17:18:00,1.68745,1.6882,1.6874,1.68795,442200000.0
2007-11-26 17:19:00,1.68795,1.6889,1.68795,1.68885,239600000.0
2007-11-26 17:20:00,1.68885,1.68905,1.68815,1.68815,198900000.0
2007-11-26 17:21:00,1.68815,1.68865,1.68805,1.68855,377200001.0
2007-11-26 17:22:00,1.68855,1.68885,1.68825,1.68885,339400000.0
2007-11-26 17:23:00,1.68875,1.68945,1.68865,1.68915,496700000.0
2007-11-26 17:24:00,1.68915,1.68935,1.6888,1.6888,191300000.0
2007-11-26 17:25:00,1.6887,1.6897,1.6882,1.6896,242100000.0
2007-11-26 17:26:00,1.68945,1.68965,1.68875,1.68895,413600000.0
2007-11-26 17:27:00,1.68895,1.6892,1.68855,1.6888,292700000.0
2007-11-26 17:28:00,1.6888,1.6897,1.68835,1.6897,206200000.0
2007-11-26 17:29:00,1.6897,1.6898,1.6893,1.68945,111300000.0
2007-11-26 17:30:00,1.6895,1.68955,1.6882,1.6886,401299999.0
2007-11-26 17:31:00,1.6886,1.68885,1.68825,1.68845,312900000.0
2007-11-26 17:32:00,1.68845,1.68865,1.68835,1.68855,321900000.0
2007-11-26 17:33:00,1.68855,1.68915,1.68845,1.68905,251400000.0
2007-11-26 17:34:00,1.68895,1.68905,1.68845,1.68855,366700000.0
2007-11-26 17:35:00,1.6885,1.68865,1.68815,1.6886,162600000.0
2007-11-26 17:36:00,1.6886,1.6888,1.68835,1.68865,198600000.0
2007-11-26 17:37:00,1.68855,1.6888,1.68845,1.6886,141300000.0
2007-11-26 17:38:00,1.6886,1.68955,1.68855,1.68955,210500000.0
2007-11-26 17:39:00,1.68955,1.68975,1.68905,1.68915,380700002.0
2007-11-26 17:40:00,1.68915,1.68975,1.68915,1.68955,170500000.0
2007-11-26 17:41:00,1.68945,1.6898,1.68945,1.6896,200100000.0
2007-11-26 17:42:00,1.6896,1.69035,1.6895,1.69,138200000.0
2007-11-26 17:43:00,1.69,1.69065,1.68965,1.69065,237400000.0
2007-11-26 17:44:00,1.69065,1.6908,1.68995,1.69065,263800000.0
2007-11-26 17:45:00,1.69065,1.6911,1.69005,1.69005,169200000.0
2007-11-26 17:46:00,1.69005,1.69035,1.68945,1.6896,189700000.0
2007-11-26 17:47:00,1.68955,1.6901,1.6895,1.6899,192600000.0
2007-11-26 17:48:00,1.68995,1.69075,1.68985,1.69055,629700000.0
2007-11-26 17:49:00,1.69055,1.6911,1.69045,1.6908,462900000.0
2007-11-26 17:50:00,1.6908,1.691,1.69035,1.69045,314700000.0
2007-11-26 17:51:00,1.69045,1.69065,1.69035,1.69035,380700000.0
2007-11-26 17:52:00,1.69035,1.69045,1.69005,1.69035,480800000.0
2007-11-26 17:53:00,1.69035,1.6909,1.69035,1.69085,174200000.0
2007-11-26 17:54:00,1.69085,1.69195,1.69085,1.6918,541399999.0
2007-11-26 17:55:00,1.69185,1.6927,1.69155,1.69265,198800000.0
2007-11-26 17:56:00,1.69255,1.69285,1.692,1.69255,213300000.0
2007-11-26 17:57:00,1.69255,1.69285,1.69225,1.6925,244800000.0
2007-11-26 17:58:00,1.6925,1.69255,1.69205,1.6924,219500000.0
2007-11-26 17:59:00,1.69245,1.6931,1.69165,1.69165,199300000.0
2007-11-26 18:00:00,1.69165,1.6918,1.69105,1.69115,620599997.0
2007-11-26 18:01:00,1.69115,1.69125,1.69065,1.69075,278100000.0
2007-11-26 18:02:00,1.69075,1.69135,1.69065,1.69125,249900000.0
2007-11-26 18:03:00,1.69115,1.6916,1.69105,1.69135,210800000.0
2007-11-26 18:04:00,1.69135,1.69185,1.69135,1.69185,270100000.0
2007-11-26 18:05:00,1.69185,1.69215,1.69175,1.69185,300800000.0
2007-11-26 18:06:00,1.69175,1.69185,1.69145,1.69185,248300000.0
2007-11-26 18:07:00,1.69185,1.69185,1.69095,1.69135,461300000.0
2007-11-26 18:08:00,1.69125,1.6917,1.69105,1.69155,425000000.0
2007-11-26 18:09:00,1.69155,1.69185,1.69135,1.69165,508700000.0
2007-11-26 18:10:00,1.69155,1.6921,1.69155,1.69205,505299999.0
2007-11-26 18:11:00,1.6922,1.69375,1.69215,1.69335,368400000.0
2007-11-26 18:12:00,1.69345,1.69375,1.69335,1.6937,204600000.0
2007-11-26 18:13:00,1.6937,1.69525,1.69365,1.69525,299700000.0
2007-11-26 18:14:00,1.69515,1.69585,1.69505,1.69555,499000000.0
2007-11-26 18:15:00,1.69555,1.69605,1.69475,1.6948,452100000.0
2007-11-26 18:16:00,1.6948,1.6956,1.6948,1.69535,309300000.0
2007-11-26 18:17:00,1.69535,1.69585,1.69515,1.6953,607199999.0
2007-11-26 18:18:00,1.6953,1.6955,1.69465,1.69465,296600000.0
2007-11-26 18:19:00,1.69465,1.69495,1.69455,1.69465,249700000.0
2007-11-26 18:20:00,1.69465,1.69495,1.69445,1.6948,228100000.0
2007-11-26 18:21:00,1.69475,1.69495,1.69415,1.69445,337500000.0
2007-11-26 18:22:00,1.69445,1.69505,1.6942,1.6942,230100000.0
2007-11-26 18:23:00,1.6942,1.69505,1.6942,1.6947,175600000.0
2007-11-26 18:24:00,1.69475,1.69485,1.6943,1.6943,194300000.0
2007-11-26 18:25:00,1.6943,1.6947,1.69375,1.69375,250700000.0
2007-11-26 18:26:00,1.69375,1.69415,1.69365,1.6937,286200000.0
2007-11-26 18:27:00,1.6937,1.6937,1.6933,1.69355,178300000.0
2007-11-26 18:28:00,1.69365,1.6945,1.6935,1.6936,223300000.0
2007-11-26 18:29:00,1.6936,1.6945,1.6936,1.6945,155400000.0
2007-11-26 18:30:00,1.6945,1.69465,1.69375,1.69385,283100000.0
2007-11-26 18:31:00,1.69385,1.69415,1.69355,1.69355,235100000.0
2007-11-26 18:32:00,1.69355,1.69375,1.69285,1.69295,613200000.0
2007-11-26 18:33:00,1.69295,1.69375,1.69295,1.6933,337600000.0
2007-11-26 18:34:00,1.6933,1.69345,1.69325,1.6933,85100000.0
2007-11-26 18:35:00,1.69325,1.69335,1.69295,1.69315,182400000.0
2007-11-26 18:36:00,1.69315,1.69385,1.69315,1.69365,213300000.0
2007-11-26 18:37:00,1.69355,1.69405,1.693,1.693,261900000.0
2007-11-26 18:38:00,1.69305,1.69315,1.69295,1.693,94600000.0
2007-11-26 18:39:00,1.693,1.6931,1.69295,1.693,55600000.0
2007-11-26 18:40:00,1.6929,1.6938,1.6929,1.69355,95600000.0
2007-11-26 18:41:00,1.6936,1.6942,1.6936,1.69385,87200000.0
2007-11-26 18:42:00,1.69375,1.69445,1.69375,1.6941,390500000.0
2007-11-26 18:43:00,1.6941,1.6941,1.69365,1.694,55800000.0
2007-11-26 18:44:00,1.694,1.69425,1.69375,1.69385,219800000.0
2007-11-26 18:45:00,1.69385,1.69395,1.69335,1.69365,199000000.0
2007-11-26 18:46:00,1.69365,1.69445,1.69365,1.69425,217300000.0
2007-11-26 18:47:00,1.6941,1.69445,1.69395,1.69395,232400000.0
2007-11-26 18:48:00,1.69395,1.6941,1.69325,1.69325,132500000.0
2007-11-26 18:49:00,1.69335,1.694,1.69335,1.69385,216600000.0
2007-11-26 18:50:00,1.69385,1.69395,1.69355,1.69355,140200000.0
2007-11-26 18:51:00,1.69355,1.69355,1.69325,1.69325,101100000.0
2007-11-26 18:52:00,1.69325,1.69375,1.69325,1.6933,106200000.0
2007-11-26 18:53:00,1.6933,1.6933,1.69265,1.69275,159900000.0
2007-11-26 18:54:00,1.69275,1.69285,1.69205,1.69205,160900000.0
2007-11-26 18:55:00,1.69205,1.69285,1.69205,1.69205,205000000.0
2007-11-26 18:56:00,1.69205,1.69235,1.69145,1.69225,221100000.0
2007-11-26 18:57:00,1.69235,1.69265,1.69225,1.69265,81600000.0
2007-11-26 18:58:00,1.6926,1.69305,1.69245,1.69305,180900000.0
2007-11-26 18:59:00,1.69295,1.6931,1.69275,1.69305,147100000.0
2007-11-26 19:00:00,1.69305,1.69305,1.69205,1.69235,347200000.0
2007-11-26 19:01:00,1.69235,1.69285,1.69185,1.69285,424900002.0
2007-11-26 19:02:00,1.69275,1.69355,1.69275,1.69345,331500000.0
2007-11-26 19:03:00,1.69345,1.69345,1.69245,1.69245,381200000.0
2007-11-26 19:04:00,1.69245,1.69345,1.69235,1.69305,770400000.0
2007-11-26 19:05:00,1.69305,1.6934,1.69295,1.6934,468899999.0
2007-11-26 19:06:00,1.69335,1.69375,1.69325,1.6937,281400000.0
2007-11-26 19:07:00,1.69385,1.69395,1.69325,1.69365,862700006.0
2007-11-26 19:08:00,1.69365,1.69365,1.69345,1.69365,139100000.0
2007-11-26 19:09:00,1.69365,1.69365,1.69345,1.6935,100900000.0
2007-11-26 19:10:00,1.6935,1.6935,1.69275,1.69315,140600000.0
2007-11-26 19:11:00,1.69315,1.69325,1.69295,1.6932,76000000.0
2007-11-26 19:12:00,1.6932,1.6932,1.6929,1.69295,98200000.0
2007-11-26 19:13:00,1.69295,1.69345,1.6929,1.69345,108100000.0
2007-11-26 19:14:00,1.69345,1.69355,1.6932,1.6934,128400000.0
2007-11-26 19:15:00,1.6934,1.6935,1.69335,1.6934,56000000.0
2007-11-26 19:16:00,1.6934,1.6941,1.69335,1.6939,238400000.0
2007-11-26 19:17:00,1.6939,1.6939,1.69195,1.69195,396800000.0
2007-11-26 19:18:00,1.69195,1.6925,1.69195,1.6925,314400000.0
2007-11-26 19:19:00,1.6925,1.69285,1.6921,1.69255,467000000.0
2007-11-26 19:20:00,1.69255,1.69285,1.69235,1.69265,499699999.0
2007-11-26 19:21:00,1.69265,1.69275,1.69235,1.69265,377100000.0
2007-11-26 19:22:00,1.69275,1.69285,1.69235,1.69245,410300000.0
2007-11-26 19:23:00,1.69245,1.6926,1.69205,1.69215,323200000.0
2007-11-26 19:24:00,1.69225,1.6924,1.6919,1.6924,409999998.0
2007-11-26 19:25:00,1.69235,1.6925,1.69205,1.6922,142500000.0
2007-11-26 19:26:00,1.6922,1.6924,1.6918,1.6921,94400000.0
2007-11-26 19:27:00,1.6921,1.6921,1.69115,1.69125,157900000.0
2007-11-26 19:28:00,1.69125,1.69135,1.69095,1.69115,194500000.0
2007-11-26 19:29:00,1.6911,1.6915,1.69085,1.69105,334700000.0
2007-11-26 19:30:00,1.69105,1.6915,1.69105,1.6914,131800000.0
2007-11-26 19:31:00,1.6914,1.6917,1.6914,1.69165,44100000.0
2007-11-26 19:32:00,1.69165,1.6918,1.69135,1.6918,197800000.0
2007-11-26 19:33:00,1.6918,1.6918,1.69115,1.69135,177300000.0
2007-11-26 19:34:00,1.69135,1.6916,1.69125,1.69155,121100000.0
2007-11-26 19:35:00,1.69155,1.6917,1.6912,1.6917,320800000.0
2007-11-26 19:36:00,1.6917,1.6921,1.6916,1.69195,330800000.0
2007-11-26 19:37:00,1.69195,1.69225,1.6919,1.6922,133000000.0
2007-11-26 19:38:00,1.6922,1.69225,1.69205,1.69205,21000000.0
2007-11-26 19:39:00,1.69205,1.6923,1.69195,1.6923,317700000.0
2007-11-26 19:40:00,1.6923,1.69245,1.69185,1.6922,193800000.0
2007-11-26 19:41:00,1.6922,1.6929,1.69185,1.69275,251699999.0
2007-11-26 19:42:00,1.6926,1.6927,1.69225,1.6923,185200000.0
2007-11-26 19:43:00,1.69235,1.69265,1.6922,1.6922,364700000.0
2007-11-26 19:44:00,1.6922,1.69225,1.69135,1.6915,366700001.0
2007-11-26 19:45:00,1.6915,1.6916,1.69125,1.69145,395399999.0
2007-11-26 19:46:00,1.6915,1.69155,1.69135,1.69145,236800000.0
2007-11-26 19:47:00,1.69155,1.69155,1.6908,1.69095,320100000.0
2007-11-26 19:48:00,1.69095,1.69125,1.69055,1.69075,443000000.0
2007-11-26 19:49:00,1.69105,1.69105,1.69075,1.69085,430500000.0
2007-11-26 19:50:00,1.69085,1.69175,1.69085,1.69175,200100000.0
2007-11-26 19:51:00,1.69175,1.69195,1.69165,1.69185,91300000.0
2007-11-26 19:52:00,1.6919,1.69225,1.6919,1.69215,83300000.0
2007-11-26 19:53:00,1.69215,1.69245,1.69195,1.69225,317100000.0
2007-11-26 19:54:00,1.69235,1.69255,1.69185,1.69195,199800000.0
2007-11-26 19:55:00,1.69195,1.69225,1.69125,1.69215,186600000.0
2007-11-26 19:56:00,1.6922,1.6924,1.69205,1.6924,145700001.0
2007-11-26 19:57:00,1.69235,1.69235,1.6922,1.6923,43500000.0
2007-11-26 19:58:00,1.6923,1.6926,1.69175,1.69195,195800000.0
2007-11-26 19:59:00,1.69195,1.69225,1.69185,1.69225,386000000.0
2007-11-26 20:00:00,1.69225,1.69245,1.69225,1.69235,114100000.0
2007-11-26 20:01:00,1.69255,1.69255,1.69235,1.69235,89200000.0
2007-11-26 20:02:00,1.6923,1.69255,1.69225,1.69255,149200000.0
2007-11-26 20:03:00,1.69245,1.69275,1.69245,1.69255,284200000.0
2007-11-26 20:04:00,1.69255,1.69265,1.69235,1.69235,230500000.0
2007-11-26 20:05:00,1.69235,1.69235,1.6921,1.6921,73700000.0
2007-11-26 20:06:00,1.69215,1.69285,1.6921,1.69235,215000000.0
2007-11-26 20:07:00,1.69235,1.6928,1.69235,1.6928,189499999.0
2007-11-26 20:08:00,1.6928,1.693,1.6926,1.69285,150500000.0
2007-11-26 20:09:00,1.6929,1.6929,1.69265,1.69265,139800000.0
2007-11-26 20:10:00,1.69255,1.6927,1.69235,1.69235,182700000.0
2007-11-26 20:11:00,1.69235,1.69245,1.69205,1.69235,207400000.0
2007-11-26 20:12:00,1.69235,1.69265,1.6921,1.69215,241799999.0
2007-11-26 20:13:00,1.69215,1.6922,1.69205,1.69215,104100000.0
2007-11-26 20:14:00,1.69225,1.69225,1.69195,1.69195,78500000.0
2007-11-26 20:15:00,1.69195,1.69225,1.69195,1.69195,69400000.0
2007-11-26 20:16:00,1.69215,1.69255,1.69215,1.6924,95600000.0
2007-11-26 20:17:00,1.6923,1.69255,1.69215,1.69235,156500000.0
2007-11-26 20:18:00,1.69245,1.6929,1.69235,1.6929,135100000.0
2007-11-26 20:19:00,1.69295,1.69345,1.69285,1.6934,153700000.0
2007-11-26 20:20:00,1.69335,1.69355,1.6932,1.6935,133099999.0
2007-11-26 20:21:00,1.69355,1.69405,1.69345,1.69395,267400000.0
2007-11-26 20:22:00,1.69395,1.6942,1.69395,1.694,264800000.0
2007-11-26 20:23:00,1.694,1.69435,1.694,1.69425,238300000.0
2007-11-26 20:24:00,1.69425,1.69495,1.69395,1.69465,670300001.0
2007-11-26 20:25:00,1.69465,1.69475,1.6944,1.69465,315400000.0
2007-11-26 20:26:00,1.69455,1.69615,1.69455,1.69615,478500000.0
2007-11-26 20:27:00,1.6961,1.6962,1.69575,1.69575,264300000.0
2007-11-26 20:28:00,1.6958,1.6959,1.69565,1.6957,87100000.0
2007-11-26 20:29:00,1.69565,1.6957,1.69495,1.6953,422800000.0
2007-11-26 20:30:00,1.6953,1.69565,1.69515,1.69555,374500000.0
2007-11-26 20:31:00,1.69545,1.696,1.69545,1.69595,346600000.0
2007-11-26 20:32:00,1.69595,1.69595,1.6954,1.69545,90300000.0
2007-11-26 20:33:00,1.69545,1.69555,1.69495,1.69525,404100000.0
2007-11-26 20:34:00,1.69525,1.69585,1.69505,1.6953,422000000.0
2007-11-26 20:35:00,1.6953,1.6955,1.6949,1.69505,423500000.0
2007-11-26 20:36:00,1.6951,1.69515,1.695,1.69515,114400000.0
2007-11-26 20:37:00,1.69515,1.6952,1.69475,1.69505,83100000.0
2007-11-26 20:38:00,1.695,1.69515,1.694,1.69405,414700000.0
2007-11-26 20:39:00,1.69405,1.69405,1.69355,1.6939,115400000.0
2007-11-26 20:40:00,1.6939,1.69435,1.6938,1.6942,189100000.0
2007-11-26 20:41:00,1.6942,1.69505,1.69415,1.69505,140000000.0
2007-11-26 20:42:00,1.69505,1.69515,1.69485,1.69505,386900000.0
2007-11-26 20:43:00,1.69505,1.69535,1.69505,1.69505,418000000.0
2007-11-26 20:44:00,1.69535,1.69535,1.69495,1.69515,247600000.0
2007-11-26 20:45:00,1.69515,1.69545,1.69505,1.69525,228400000.0
2007-11-26 20:46:00,1.6957,1.69645,1.69555,1.69625,384300000.0
2007-11-26 20:47:00,1.69625,1.69775,1.69625,1.6977,208100000.0
2007-11-26 20:48:00,1.69785,1.6999,1.69775,1.69875,818000000.0
2007-11-26 20:49:00,1.69875,1.6988,1.69795,1.69845,462700000.0
2007-11-26 20:50:00,1.69845,1.69875,1.69795,1.69805,378099999.0
2007-11-26 20:51:00,1.69805,1.69955,1.698,1.69955,353500000.0
2007-11-26 20:52:00,1.69955,1.69965,1.69905,1.69925,397000000.0
2007-11-26 20:53:00,1.69925,1.69965,1.69895,1.69955,218000000.0
2007-11-26 20:54:00,1.69955,1.70035,1.69955,1.69995,267800000.0
2007-11-26 20:55:00,1.69995,1.7006,1.6997,1.7004,337000000.0
2007-11-26 20:56:00,1.7004,1.70125,1.7004,1.70115,476200000.0
2007-11-26 20:57:00,1.70115,1.70165,1.70105,1.70135,506900002.0
2007-11-26 20:58:00,1.70135,1.70135,1.7005,1.7007,164500000.0
2007-11-26 20:59:00,1.7007,1.7008,1.7003,1.7005,236600000.0
2007-11-26 21:00:00,1.70045,1.70085,1.7002,1.70085,130200000.0
2007-11-26 21:01:00,1.70085,1.70095,1.6999,1.6999,128700000.0
2007-11-26 21:02:00,1.6999,1.7,1.69945,1.69945,214900000.0
2007-11-26 21:03:00,1.6995,1.6997,1.6994,1.6994,437800000.0
2007-11-26 21:04:00,1.6994,1.6995,1.69925,1.69935,444400000.0
2007-11-26 21:05:00,1.69935,1.70005,1.6993,1.69995,382700000.0
2007-11-26 21:06:00,1.69995,1.7006,1.69995,1.70045,468100000.0
2007-11-26 21:07:00,1.70045,1.7017,1.70025,1.70135,382800000.0
2007-11-26 21:08:00,1.70135,1.70155,1.70075,1.70135,573900000.0
2007-11-26 21:09:00,1.7014,1.7014,1.70035,1.70045,506400000.0
2007-11-26 21:10:00,1.70045,1.70075,1.69995,1.70055,515300000.0
2007-11-26 21:11:00,1.70055,1.70105,1.7003,1.70035,274200000.0
2007-11-26 21:12:00,1.70025,1.7009,1.70025,1.70075,236500000.0
2007-11-26 21:13:00,1.7008,1.7008,1.7004,1.7007,403800000.0
2007-11-26 21:14:00,1.7007,1.7007,1.7001,1.7001,275900000.0
2007-11-26 21:15:00,1.7001,1.7002,1.7,1.7,187900000.0
2007-11-26 21:16:00,1.7,1.7,1.69955,1.69965,363400000.0
2007-11-26 21:17:00,1.6997,1.6997,1.6989,1.69905,321500000.0
2007-11-26 21:18:00,1.69905,1.69945,1.69905,1.6993,475900000.0
2007-11-26 21:19:00,1.6994,1.6997,1.6993,1.69935,316500000.0
2007-11-26 21:20:00,1.69945,1.6995,1.69895,1.6991,195200000.0
2007-11-26 21:21:00,1.6991,1.69925,1.69905,1.6991,210900000.0
2007-11-26 21:22:00,1.6991,1.6992,1.69895,1.69915,233800000.0
2007-11-26 21:23:00,1.6992,1.6993,1.6989,1.69895,157600000.0
2007-11-26 21:24:00,1.69895,1.69925,1.69885,1.6991,61800000.0
2007-11-26 21:25:00,1.69915,1.69915,1.6982,1.69825,92300000.0
2007-11-26 21:26:00,1.69825,1.6989,1.6981,1.6986,153900000.0
2007-11-26 21:27:00,1.69865,1.6989,1.69855,1.69875,148000000.0
2007-11-26 21:28:00,1.6988,1.69935,1.6986,1.69915,263100000.0
2007-11-26 21:29:00,1.69915,1.69915,1.6987,1.699,307600000.0
2007-11-26 21:30:00,1.699,1.699,1.6986,1.6986,93900000.0
2007-11-26 21:31:00,1.6986,1.6991,1.6986,1.6991,50700000.0
2007-11-26 21:32:00,1.6991,1.6992,1.69835,1.6984,162200000.0
2007-11-26 21:33:00,1.6984,1.6985,1.69825,1.69835,221900000.0
2007-11-26 21:34:00,1.69835,1.6987,1.6982,1.69835,188200000.0
2007-11-26 21:35:00,1.6985,1.6985,1.69835,1.6984,105400000.0
2007-11-26 21:36:00,1.69845,1.6987,1.69835,1.6987,70900000.0
2007-11-26 21:37:00,1.69865,1.6988,1.6983,1.6984,88700000.0
2007-11-26 21:38:00,1.6984,1.6987,1.6984,1.6986,74500000.0
2007-11-26 21:39:00,1.6986,1.69905,1.69855,1.69905,175200000.0
2007-11-26 21:40:00,1.69905,1.69945,1.69855,1.69905,245300000.0
2007-11-26 21:41:00,1.6991,1.69985,1.69905,1.69955,279200000.0
2007-11-26 21:42:00,1.69955,1.69975,1.6993,1.69955,116000000.0
2007-11-26 21:43:00,1.69955,1.7004,1.69945,1.69995,123900000.0
2007-11-26 21:44:00,1.69995,1.7002,1.6999,1.7,131300000.0
2007-11-26 21:45:00,1.7,1.7004,1.69995,1.7002,90400000.0
2007-11-26 21:46:00,1.7002,1.7011,1.7001,1.701,230400000.0
2007-11-26 21:47:00,1.701,1.701,1.7008,1.7009,73200000.0
2007-11-26 21:48:00,1.7009,1.7028,1.7008,1.70255,397400000.0
2007-11-26 21:49:00,1.70255,1.70305,1.70235,1.70255,400100001.0
2007-11-26 21:50:00,1.70255,1.70285,1.70245,1.70245,349200000.0
2007-11-26 21:51:00,1.70245,1.7027,1.70215,1.70225,266500000.0
2007-11-26 21:52:00,1.7022,1.70225,1.7017,1.70185,216700000.0
2007-11-26 21:53:00,1.70185,1.7021,1.70175,1.7019,438800000.0
2007-11-26 21:54:00,1.7019,1.702,1.70175,1.7018,175600000.0
2007-11-26 21:55:00,1.70185,1.702,1.70175,1.70185,139200000.0
2007-11-26 21:56:00,1.70185,1.70195,1.7016,1.70165,101600000.0
2007-11-26 21:57:00,1.70165,1.70215,1.70155,1.70205,261900000.0
2007-11-26 21:58:00,1.70205,1.70215,1.702,1.70215,277200000.0
2007-11-26 21:59:00,1.70205,1.70225,1.7016,1.70175,499100000.0
2007-11-26 22:00:00,1.7018,1.70335,1.7018,1.70335,646700000.0
2007-11-26 22:01:00,1.70335,1.70335,1.7028,1.703,681500000.0
2007-11-26 22:02:00,1.703,1.70305,1.7028,1.7028,237200000.0
2007-11-26 22:03:00,1.70285,1.7029,1.702,1.7021,275100000.0
2007-11-26 22:04:00,1.70215,1.7025,1.70195,1.70225,186300000.0
2007-11-26 22:05:00,1.7022,1.70225,1.70115,1.70125,432900000.0
2007-11-26 22:06:00,1.7012,1.7026,1.7012,1.7019,209800000.0
2007-11-26 22:07:00,1.7019,1.7021,1.70175,1.70195,92200000.0
2007-11-26 22:08:00,1.70195,1.7021,1.7019,1.7021,36200000.0
2007-11-26 22:09:00,1.702,1.70305,1.702,1.7028,157400000.0
2007-11-26 22:10:00,1.70265,1.7028,1.70205,1.70215,297700000.0
2007-11-26 22:11:00,1.70215,1.70295,1.70205,1.70275,208500000.0
2007-11-26 22:12:00,1.70275,1.70365,1.7025,1.7032,259400000.0
2007-11-26 22:13:00,1.7032,1.7033,1.70215,1.70235,186400000.0
2007-11-26 22:14:00,1.70235,1.7026,1.70215,1.70255,180700000.0
2007-11-26 22:15:00,1.70255,1.7032,1.702,1.70245,270200000.0
2007-11-26 22:16:00,1.70245,1.70305,1.7024,1.70305,197500001.0
2007-11-26 22:17:00,1.70305,1.70335,1.703,1.7031,181300000.0
2007-11-26 22:18:00,1.7031,1.7033,1.703,1.70315,160400000.0
2007-11-26 22:19:00,1.70315,1.70355,1.70295,1.70345,63400000.0
2007-11-26 22:20:00,1.70345,1.70395,1.70335,1.70345,145400000.0
2007-11-26 22:21:00,1.70345,1.70365,1.70335,1.70365,165600000.0
2007-11-26 22:22:00,1.70365,1.7038,1.70335,1.7036,179800000.0
2007-11-26 22:23:00,1.70365,1.70405,1.70365,1.70385,315600000.0
2007-11-26 22:24:00,1.7038,1.70415,1.7036,1.70405,171100000.0
2007-11-26 22:25:00,1.70395,1.70435,1.7038,1.704,192600000.0
2007-11-26 22:26:00,1.704,1.70415,1.7037,1.7038,144500000.0
2007-11-26 22:27:00,1.7038,1.70495,1.7037,1.70495,297000000.0
2007-11-26 22:28:00,1.70495,1.70535,1.70465,1.70465,163400000.0
2007-11-26 22:29:00,1.70465,1.7052,1.70445,1.7047,416800000.0
2007-11-26 22:30:00,1.7047,1.70495,1.70465,1.70485,261100000.0
2007-11-26 22:31:00,1.70485,1.70485,1.70475,1.70475,147700000.0
2007-11-26 22:32:00,1.70475,1.70475,1.70425,1.7047,100300000.0
2007-11-26 22:33:00,1.7047,1.7048,1.70445,1.7046,242000001.0
2007-11-26 22:34:00,1.7046,1.7051,1.7045,1.7049,265000000.0
2007-11-26 22:35:00,1.7049,1.70505,1.70435,1.70455,398900000.0
2007-11-26 22:36:00,1.70455,1.70495,1.70445,1.70465,415399999.0
2007-11-26 22:37:00,1.70465,1.70525,1.70455,1.70525,222500000.0
2007-11-26 22:38:00,1.70525,1.7058,1.70505,1.7058,133500000.0
2007-11-26 22:39:00,1.70585,1.7073,1.70575,1.70695,692600000.0
2007-11-26 22:40:00,1.70695,1.70805,1.7066,1.7076,274000000.0
2007-11-26 22:41:00,1.7076,1.7083,1.70745,1.7083,478400000.0
2007-11-26 22:42:00,1.7083,1.7083,1.70755,1.70765,349500000.0
2007-11-26 22:43:00,1.70765,1.7079,1.70745,1.7075,481100000.0
2007-11-26 22:44:00,1.7075,1.70785,1.70705,1.70715,627400000.0
2007-11-26 22:45:00,1.70725,1.7073,1.70635,1.7066,506200000.0
2007-11-26 22:46:00,1.7066,1.7069,1.70635,1.70685,254300000.0
2007-11-26 22:47:00,1.7069,1.7069,1.70625,1.70625,338700000.0
2007-11-26 22:48:00,1.70625,1.7077,1.70625,1.70755,467000000.0
2007-11-26 22:49:00,1.70755,1.7077,1.70675,1.7076,370000000.0
2007-11-26 22:50:00,1.7076,1.70945,1.7075,1.7091,376600000.0
2007-11-26 22:51:00,1.70905,1.70905,1.70825,1.709,480800000.0
2007-11-26 22:52:00,1.709,1.71125,1.7089,1.71005,323600000.0
2007-11-26 22:53:00,1.70995,1.711,1.70955,1.711,240600000.0
2007-11-26 22:54:00,1.711,1.714,1.71085,1.7139,255900000.0
2007-11-26 22:55:00,1.7138,1.7157,1.7124,1.71305,523200000.0
2007-11-26 22:56:00,1.71305,1.71365,1.71205,1.71275,275200000.0
2007-11-26 22:57:00,1.7127,1.71355,1.71205,1.7134,227900000.0
2007-11-26 22:58:00,1.7134,1.7134,1.71205,1.71225,232300000.0
2007-11-26 22:59:00,1.71225,1.71235,1.7117,1.71205,104900000.0
2007-11-26 23:00:00,1.71205,1.71265,1.71145,1.7122,290400000.0
2007-11-26 23:01:00,1.7122,1.71315,1.712,1.71305,212900000.0
2007-11-26 23:02:00,1.71305,1.71365,1.71265,1.71335,139700000.0
2007-11-26 23:03:00,1.71335,1.71395,1.713,1.7135,210300000.0
2007-11-26 23:04:00,1.7135,1.7135,1.71255,1.71265,90400000.0
2007-11-26 23:05:00,1.71265,1.71285,1.71245,1.71255,75800000.0
2007-11-26 23:06:00,1.71245,1.7132,1.71245,1.71305,80900000.0
2007-11-26 23:07:00,1.71305,1.71325,1.71305,1.71315,72900000.0
2007-11-26 23:08:00,1.71305,1.7134,1.71285,1.71285,114100000.0
2007-11-26 23:09:00,1.71275,1.71285,1.71175,1.71185,410800000.0
2007-11-26 23:10:00,1.71185,1.7119,1.71115,1.71125,370300000.0
2007-11-26 23:11:00,1.71125,1.71205,1.71125,1.71205,70100000.0
2007-11-26 23:12:00,1.712,1.71245,1.712,1.71235,139099998.0
2007-11-26 23:13:00,1.71235,1.71245,1.71235,1.7124,38200000.0
2007-11-26 23:14:00,1.71245,1.71255,1.7122,1.7124,127600000.0
2007-11-26 23:15:00,1.71235,1.7125,1.7123,1.7123,45800000.0
2007-11-26 23:16:00,1.71195,1.712,1.71145,1.71145,103200000.0
2007-11-26 23:17:00,1.71145,1.71175,1.71135,1.71145,139000000.0
2007-11-26 23:18:00,1.71135,1.71175,1.71045,1.71095,606000000.0
2007-11-26 23:19:00,1.71095,1.71095,1.71035,1.7107,92400000.0
2007-11-26 23:20:00,1.71075,1.7108,1.71025,1.71055,106400000.0
2007-11-26 23:21:00,1.71055,1.7114,1.71045,1.71065,143800000.0
2007-11-26 23:22:00,1.71065,1.71115,1.71035,1.7108,119100000.0
2007-11-26 23:23:00,1.7108,1.71135,1.71045,1.71125,75000000.0
2007-11-26 23:24:00,1.71125,1.71135,1.71055,1.71125,142300000.0
2007-11-26 23:25:00,1.71125,1.71145,1.71075,1.71095,153000000.0
2007-11-26 23:26:00,1.71095,1.7114,1.71085,1.71095,305100000.0
2007-11-26 23:27:00,1.71095,1.71125,1.71065,1.71115,54700000.0
2007-11-26 23:28:00,1.71115,1.71175,1.71105,1.71145,130000000.0
2007-11-26 23:29:00,1.71145,1.71155,1.71095,1.71115,62000000.0
2007-11-26 23:30:00,1.71115,1.71115,1.71065,1.71065,224500000.0
2007-11-26 23:31:00,1.71065,1.7108,1.70965,1.70975,244800000.0
2007-11-26 23:32:00,1.71,1.71,1.70815,1.70835,147500000.0
2007-11-26 23:33:00,1.70835,1.70855,1.70795,1.70795,106500000.0
2007-11-26 23:34:00,1.70795,1.7081,1.70715,1.70735,340500000.0
2007-11-26 23:35:00,1.70735,1.7082,1.70715,1.7081,137000000.0
2007-11-26 23:36:00,1.7082,1.7085,1.70805,1.70805,156500000.0
2007-11-26 23:37:00,1.7081,1.7084,1.70805,1.70825,63400000.0
2007-11-26 23:38:00,1.70815,1.7083,1.70765,1.70775,168400000.0
2007-11-26 23:39:00,1.70785,1.70805,1.70775,1.70775,67800000.0
2007-11-26 23:40:00,1.70775,1.708,1.70775,1.70775,21900000.0
2007-11-26 23:41:00,1.70775,1.7078,1.70745,1.7078,59500000.0
2007-11-26 23:42:00,1.7078,1.70785,1.70755,1.70785,132100000.0
2007-11-26 23:43:00,1.70785,1.70815,1.7077,1.70815,117700000.0
2007-11-26 23:44:00,1.70815,1.70845,1.70815,1.70815,114900000.0
2007-11-26 23:45:00,1.70825,1.70825,1.70755,1.70765,159000000.0
2007-11-26 23:46:00,1.70765,1.70775,1.7067,1.70695,126800000.0
2007-11-26 23:47:00,1.70695,1.7072,1.7066,1.707,123300000.0
2007-11-26 23:48:00,1.70695,1.7071,1.7069,1.707,38100000.0
2007-11-26 23:49:00,1.707,1.707,1.7068,1.70685,47100000.0
2007-11-26 23:50:00,1.70685,1.70685,1.7066,1.7068,107300000.0
2007-11-26 23:51:00,1.7068,1.7068,1.70655,1.7067,69100000.0
2007-11-26 23:52:00,1.7067,1.7069,1.70665,1.7067,56600000.0
2007-11-26 23:53:00,1.7067,1.7067,1.7065,1.7067,132700000.0
2007-11-26 23:54:00,1.7072,1.7073,1.70695,1.70715,30400000.0
2007-11-26 23:55:00,1.70715,1.70715,1.7069,1.707,66400000.0
2007-11-26 23:56:00,1.707,1.7076,1.7068,1.7076,251200000.0
2007-11-26 23:57:00,1.7076,1.7084,1.7076,1.7084,110200000.0
2007-11-26 23:58:00,1.7084,1.7088,1.7083,1.7086,216400000.0
2007-11-26 23:59:00,1.7086,1.709,1.7079,1.709,219500000.0
2007-11-27 00:00:00,1.7086,1.7093,1.7085,1.7085,170000000.0
2007-11-27 00:01:00,1.7084,1.7084,1.7079,1.7079,232600000.0
2007-11-27 00:02:00,1.7079,1.7081,1.7077,1.708,292400000.0
2007-11-27 00:03:00,1.708,1.7083,1.708,1.7083,60500000.0
2007-11-27 00:04:00,1.7081,1.7085,1.7081,1.7085,210100000.0
2007-11-27 00:05:00,1.7085,1.7095,1.7085,1.70865,427400000.0
2007-11-27 00:06:00,1.7089,1.7091,1.7086,1.7091,353600000.0
2007-11-27 00:07:00,1.7091,1.7091,1.7086,1.7088,381100000.0
2007-11-27 00:08:00,1.7088,1.7088,1.7076,1.70795,272300000.0
2007-11-27 00:09:00,1.70795,1.7087,1.7079,1.7087,77900000.0
2007-11-27 00:10:00,1.7087,1.7087,1.7077,1.7082,316600000.0
2007-11-27 00:11:00,1.7083,1.7086,1.7082,1.7086,165800000.0
2007-11-27 00:12:00,1.7086,1.7086,1.70855,1.7086,115600000.0
2007-11-27 00:13:00,1.7086,1.7088,1.708,1.7081,662400000.0
2007-11-27 00:14:00,1.7081,1.7081,1.7078,1.7079,297200000.0
2007-11-27 00:15:00,1.7079,1.7079,1.7077,1.7078,216100000.0
2007-11-27 00:16:00,1.7078,1.7078,1.7074,1.70765,260500000.0
2007-11-27 00:17:00,1.7077,1.7078,1.70695,1.7076,414300000.0
2007-11-27 00:18:00,1.7076,1.7076,1.706,1.7067,500500000.0
2007-11-27 00:19:00,1.7067,1.70725,1.7067,1.70725,143600000.0
2007-11-27 00:20:00,1.70725,1.7074,1.70725,1.7074,26400000.0
2007-11-27 00:21:00,1.7073,1.7077,1.7067,1.707,213100000.0
2007-11-27 00:22:00,1.707,1.707,1.70655,1.70655,34200000.0
2007-11-27 00:23:00,1.70655,1.707,1.70655,1.707,40700000.0
2007-11-27 00:24:00,1.707,1.7074,1.70695,1.7071,218700000.0
2007-11-27 00:25:00,1.7072,1.708,1.7069,1.7072,263100000.0
2007-11-27 00:26:00,1.7072,1.7075,1.7072,1.7074,177100000.0
2007-11-27 00:27:00,1.7073,1.7074,1.7073,1.7073,200800000.0
2007-11-27 00:28:00,1.7073,1.7075,1.7073,1.7075,98100000.0
2007-11-27 00:29:00,1.7075,1.7078,1.707,1.7076,351600000.0
2007-11-27 00:30:00,1.7076,1.7085,1.7073,1.7081,491900000.0
2007-11-27 00:31:00,1.7081,1.7081,1.7075,1.7077,128800000.0
2007-11-27 00:32:00,1.7078,1.7078,1.7076,1.7077,74000000.0
2007-11-27 00:33:00,1.7077,1.709,1.70755,1.7083,364100000.0
2007-11-27 00:34:00,1.7083,1.7088,1.7083,1.7087,248700000.0
2007-11-27 00:35:00,1.7087,1.7087,1.7076,1.7078,347800000.0
2007-11-27 00:36:00,1.7078,1.7081,1.7078,1.708,257000000.0
2007-11-27 00:37:00,1.708,1.7081,1.7076,1.7078,131200000.0
2007-11-27 00:38:00,1.7081,1.7083,1.7079,1.7083,118400000.0
2007-11-27 00:39:00,1.7083,1.7084,1.7078,1.7083,192400000.0
2007-11-27 00:40:00,1.7081,1.7084,1.7079,1.7083,118500000.0
2007-11-27 00:41:00,1.70825,1.7083,1.7081,1.7083,123000000.0
2007-11-27 00:42:00,1.7083,1.7087,1.7083,1.70865,123300000.0
2007-11-27 00:43:00,1.7088,1.71055,1.70865,1.7094,293300000.0
2007-11-27 00:44:00,1.7094,1.7109,1.7094,1.7109,274900000.0
2007-11-27 00:45:00,1.7109,1.7109,1.71,1.71005,496400000.0
2007-11-27 00:46:00,1.71005,1.7103,1.7094,1.70985,294700000.0
2007-11-27 00:47:00,1.70985,1.70985,1.70925,1.70955,366900000.0
2007-11-27 00:48:00,1.7096,1.7096,1.7082,1.7089,376900000.0
2007-11-27 00:49:00,1.7089,1.7089,1.707,1.7074,538500000.0
2007-11-27 00:50:00,1.707,1.7085,1.707,1.7076,192700000.0
2007-11-27 00:51:00,1.7076,1.70765,1.7069,1.7075,508200000.0
2007-11-27 00:52:00,1.70715,1.7076,1.70715,1.7075,199500000.0
2007-11-27 00:53:00,1.7073,1.7081,1.70715,1.7078,156000000.0
2007-11-27 00:54:00,1.7078,1.7086,1.7074,1.7084,207300000.0
2007-11-27 00:55:00,1.7084,1.70845,1.7075,1.7077,245500000.0
2007-11-27 00:56:00,1.7075,1.7078,1.7075,1.7078,137500000.0
2007-11-27 00:57:00,1.7078,1.7082,1.7073,1.7078,274800000.0
2007-11-27 00:58:00,1.7078,1.7085,1.70775,1.7085,16900000.0
2007-11-27 00:59:00,1.7085,1.7085,1.7078,1.7083,214000000.0
2007-11-27 01:00:00,1.7083,1.7085,1.7082,1.7082,103900000.0
2007-11-27 01:01:00,1.708,1.7084,1.7079,1.7082,255500000.0
2007-11-27 01:02:00,1.7082,1.7085,1.7077,1.7077,372400000.0
2007-11-27 01:03:00,1.7077,1.7081,1.70765,1.7081,187800000.0
2007-11-27 01:04:00,1.7081,1.7081,1.7068,1.70765,500000000.0
2007-11-27 01:05:00,1.70765,1.70765,1.70625,1.7063,496900000.0
2007-11-27 01:06:00,1.7063,1.7075,1.7062,1.7075,511000000.0
2007-11-27 01:07:00,1.7069,1.7076,1.7068,1.7072,463000000.0
2007-11-27 01:08:00,1.7072,1.7073,1.7069,1.7069,192700000.0
2007-11-27 01:09:00,1.707,1.7071,1.7069,1.7069,30700000.0
2007-11-27 01:10:00,1.7069,1.7069,1.7063,1.7067,167000000.0
2007-11-27 01:11:00,1.7067,1.7079,1.7067,1.7079,243100000.0
2007-11-27 01:12:00,1.7079,1.709,1.7078,1.7089,410000000.0
2007-11-27 01:13:00,1.709,1.709,1.7079,1.7086,361300000.0
2007-11-27 01:14:00,1.7086,1.7086,1.7079,1.7081,150100000.0
2007-11-27 01:15:00,1.7082,1.7088,1.708,1.7081,207900000.0
2007-11-27 01:16:00,1.7081,1.7083,1.7074,1.7076,318700000.0
2007-11-27 01:17:00,1.7076,1.7077,1.7072,1.70765,269700000.0
2007-11-27 01:18:00,1.7077,1.7077,1.7069,1.7071,80100000.0
2007-11-27 01:19:00,1.7071,1.7071,1.7067,1.7069,86100000.0
2007-11-27 01:20:00,1.7069,1.7072,1.7066,1.7067,110300000.0
2007-11-27 01:21:00,1.70665,1.707,1.70645,1.707,58600000.0
2007-11-27 01:22:00,1.707,1.707,1.7066,1.7066,76300000.0
2007-11-27 01:23:00,1.7068,1.707,1.7065,1.70695,69500000.0
2007-11-27 01:24:00,1.70695,1.707,1.70665,1.7069,22500000.0
2007-11-27 01:25:00,1.7069,1.707,1.70685,1.707,22800000.0
2007-11-27 01:26:00,1.707,1.7076,1.70695,1.7072,211300000.0
2007-11-27 01:27:00,1.7072,1.7081,1.7071,1.70745,149100000.0
2007-11-27 01:28:00,1.70745,1.7076,1.7073,1.7074,34400000.0
2007-11-27 01:29:00,1.7074,1.708,1.7073,1.7075,459200000.0
2007-11-27 01:30:00,1.7076,1.7078,1.7076,1.7078,23000000.0
2007-11-27 01:31:00,1.7078,1.7078,1.7075,1.7075,14100000.0
2007-11-27 01:32:00,1.7076,1.708,1.7076,1.708,142400000.0
2007-11-27 01:33:00,1.708,1.708,1.7077,1.7079,97800000.0
2007-11-27 01:34:00,1.7077,1.7077,1.7077,1.7077,20000000.0
2007-11-27 01:35:00,1.7077,1.7079,1.7077,1.7079,200200000.0
2007-11-27 01:36:00,1.7079,1.7085,1.7077,1.7079,203300000.0
2007-11-27 01:37:00,1.7079,1.7091,1.7078,1.7088,390400000.0
2007-11-27 01:38:00,1.7088,1.7089,1.7083,1.7085,199600000.0
2007-11-27 01:39:00,1.7085,1.7089,1.7084,1.7085,75100000.0
2007-11-27 01:40:00,1.7085,1.7088,1.708,1.7081,650600000.0
2007-11-27 01:41:00,1.7081,1.7082,1.7076,1.7078,111900000.0
2007-11-27 01:42:00,1.7077,1.7079,1.7075,1.7076,130300000.0
2007-11-27 01:43:00,1.7076,1.7076,1.7071,1.7072,107900000.0
2007-11-27 01:44:00,1.7072,1.7081,1.70645,1.7074,658500000.0
2007-11-27 01:45:00,1.70735,1.7076,1.7073,1.7074,57100000.0
2007-11-27 01:46:00,1.70735,1.70735,1.70635,1.7064,239200000.0
2007-11-27 01:47:00,1.7064,1.7067,1.70605,1.70625,338700000.0
2007-11-27 01:48:00,1.70645,1.7073,1.70625,1.7073,23700000.0
2007-11-27 01:49:00,1.7073,1.7074,1.7063,1.7063,195000000.0
2007-11-27 01:50:00,1.7063,1.7066,1.7048,1.7048,176300000.0
2007-11-27 01:51:00,1.7048,1.7062,1.7048,1.7056,349500000.0
2007-11-27 01:52:00,1.7055,1.7061,1.7055,1.706,90100000.0
2007-11-27 01:53:00,1.706,1.7062,1.7057,1.7059,105400000.0
2007-11-27 01:54:00,1.7059,1.7065,1.705,1.7052,353700000.0
2007-11-27 01:55:00,1.7052,1.7052,1.7037,1.7046,539400000.0
2007-11-27 01:56:00,1.7046,1.7054,1.7041,1.70535,654500000.0
2007-11-27 01:57:00,1.70535,1.7054,1.7045,1.7046,297200000.0
2007-11-27 01:58:00,1.7046,1.7053,1.7046,1.7053,116100000.0
2007-11-27 01:59:00,1.7052,1.7055,1.7049,1.7053,125700000.0
2007-11-27 02:00:00,1.70525,1.7065,1.70525,1.7062,376400000.0
2007-11-27 02:01:00,1.7062,1.7063,1.7051,1.7057,358000000.0
2007-11-27 02:02:00,1.7056,1.7057,1.70525,1.70535,168700000.0
2007-11-27 02:03:00,1.70535,1.7054,1.7047,1.7051,359200000.0
2007-11-27 02:04:00,1.7051,1.7053,1.7046,1.7048,239400000.0
2007-11-27 02:05:00,1.7048,1.7049,1.7042,1.7042,313600000.0
2007-11-27 02:06:00,1.7042,1.7045,1.7037,1.7045,109400000.0
2007-11-27 02:07:00,1.7045,1.7046,1.7044,1.7046,22900000.0
2007-11-27 02:08:00,1.7046,1.7046,1.7039,1.7046,74200000.0
2007-11-27 02:09:00,1.7046,1.7047,1.7043,1.7044,35700000.0
2007-11-27 02:10:00,1.7044,1.7046,1.7042,1.7045,195200000.0
2007-11-27 02:11:00,1.7044,1.7048,1.7041,1.70425,99700000.0
2007-11-27 02:12:00,1.7044,1.7044,1.7038,1.7041,186600000.0
2007-11-27 02:13:00,1.7041,1.7045,1.7038,1.7044,153000000.0
2007-11-27 02:14:00,1.70445,1.705,1.704,1.7044,292300000.0
2007-11-27 02:15:00,1.7044,1.7046,1.7041,1.7046,360000000.0
2007-11-27 02:16:00,1.7046,1.7046,1.7039,1.7042,300500000.0
2007-11-27 02:17:00,1.7042,1.7044,1.70335,1.7035,501000000.0
2007-11-27 02:18:00,1.7035,1.7036,1.7029,1.7029,314900000.0
2007-11-27 02:19:00,1.7029,1.7034,1.7028,1.70335,167700000.0
2007-11-27 02:20:00,1.7034,1.7034,1.7027,1.7029,256000000.0
2007-11-27 02:21:00,1.7029,1.7041,1.70275,1.704,620100000.0
2007-11-27 02:22:00,1.7041,1.7042,1.7037,1.7039,186100000.0
2007-11-27 02:23:00,1.7039,1.704,1.70355,1.7039,127700000.0
2007-11-27 02:24:00,1.7039,1.7044,1.7039,1.7042,110900000.0
2007-11-27 02:25:00,1.7042,1.7045,1.7038,1.7041,127800000.0
2007-11-27 02:26:00,1.7041,1.7043,1.70405,1.7042,24000000.0
2007-11-27 02:27:00,1.7042,1.7042,1.7039,1.7041,65800000.0
2007-11-27 02:28:00,1.7041,1.7047,1.704,1.7047,202800000.0
2007-11-27 02:29:00,1.7047,1.7051,1.7043,1.7051,306700000.0
2007-11-27 02:30:00,1.7051,1.7051,1.7049,1.7049,59800000.0
2007-11-27 02:31:00,1.7049,1.7049,1.7043,1.7046,145600000.0
2007-11-27 02:32:00,1.7046,1.7046,1.70435,1.7044,32900000.0
2007-11-27 02:33:00,1.7044,1.7044,1.7041,1.7043,110000000.0
2007-11-27 02:34:00,1.7043,1.7046,1.704,1.7043,128500000.0
2007-11-27 02:35:00,1.70425,1.7044,1.7041,1.7044,60900000.0
2007-11-27 02:36:00,1.70425,1.7043,1.7041,1.7041,12600000.0
2007-11-27 02:37:00,1.7041,1.7042,1.704,1.7041,30200000.0
2007-11-27 02:38:00,1.7041,1.7041,1.7037,1.7038,21000000.0
2007-11-27 02:39:00,1.7038,1.7044,1.7037,1.704,24400000.0
2007-11-27 02:40:00,1.704,1.704,1.70375,1.7038,26900000.0
2007-11-27 02:41:00,1.7037,1.7039,1.7037,1.7039,21600000.0
2007-11-27 02:42:00,1.7039,1.7039,1.7035,1.7037,18800000.0
2007-11-27 02:43:00,1.7037,1.7037,1.7034,1.7036,94700000.0
2007-11-27 02:44:00,1.7036,1.7038,1.7035,1.70355,31500000.0
2007-11-27 02:45:00,1.70355,1.7037,1.7034,1.7036,98800000.0
2007-11-27 02:46:00,1.7037,1.7037,1.703,1.7032,160500000.0
2007-11-27 02:47:00,1.7031,1.7038,1.7031,1.7038,75800000.0
2007-11-27 02:48:00,1.7038,1.7041,1.7036,1.704,92100000.0
2007-11-27 02:49:00,1.704,1.704,1.7032,1.70345,138100000.0
2007-11-27 02:50:00,1.70345,1.7037,1.703,1.703,62000000.0
2007-11-27 02:51:00,1.703,1.7033,1.7028,1.7029,58600000.0
2007-11-27 02:52:00,1.7029,1.70325,1.70255,1.70295,93600000.0
2007-11-27 02:53:00,1.70295,1.703,1.7023,1.7023,165000000.0
2007-11-27 02:54:00,1.7023,1.70335,1.7023,1.70285,260400000.0
2007-11-27 02:55:00,1.7027,1.70345,1.7027,1.7034,136300000.0
2007-11-27 02:56:00,1.7034,1.7034,1.70255,1.70275,146700000.0
2007-11-27 02:57:00,1.70275,1.7038,1.7025,1.70375,255200000.0
2007-11-27 02:58:00,1.70375,1.70405,1.70325,1.70375,404900000.0
2007-11-27 02:59:00,1.7037,1.70415,1.70285,1.70295,234900000.0
2007-11-27 03:00:00,1.70295,1.70315,1.7028,1.70295,130200000.0
2007-11-27 03:01:00,1.70295,1.70335,1.70295,1.7032,356200000.0
2007-11-27 03:02:00,1.7032,1.7032,1.70295,1.7032,51200000.0
2007-11-27 03:03:00,1.7032,1.70335,1.70315,1.70335,49000000.0
2007-11-27 03:04:00,1.70335,1.70345,1.70285,1.70335,200700000.0
2007-11-27 03:05:00,1.70335,1.70415,1.70335,1.70415,420000000.0
2007-11-27 03:06:00,1.70405,1.70465,1.70405,1.7046,152400000.0
2007-11-27 03:07:00,1.7046,1.7048,1.70415,1.70435,192500000.0
2007-11-27 03:08:00,1.70445,1.70445,1.70395,1.70425,141700000.0
2007-11-27 03:09:00,1.7043,1.70435,1.70405,1.70435,78500000.0
2007-11-27 03:10:00,1.70435,1.70495,1.70425,1.70495,176500000.0
2007-11-27 03:11:00,1.7049,1.70495,1.70435,1.70435,483400000.0
2007-11-27 03:12:00,1.70435,1.70515,1.70425,1.70495,286600000.0
2007-11-27 03:13:00,1.70495,1.70495,1.70445,1.70495,350700000.0
2007-11-27 03:14:00,1.70495,1.70495,1.70445,1.70495,334400000.0
2007-11-27 03:15:00,1.70495,1.70505,1.7044,1.70475,289800000.0
2007-11-27 03:16:00,1.7047,1.70505,1.70465,1.70465,145600000.0
2007-11-27 03:17:00,1.70475,1.70475,1.7044,1.7046,126800000.0
2007-11-27 03:18:00,1.70465,1.70475,1.70435,1.70465,484300000.0
2007-11-27 03:19:00,1.70465,1.70505,1.7046,1.70505,90400000.0
2007-11-27 03:20:00,1.70505,1.70505,1.70465,1.70495,75600000.0
2007-11-27 03:21:00,1.70495,1.70495,1.70465,1.70475,67300000.0
2007-11-27 03:22:00,1.70485,1.70485,1.70425,1.70445,133100000.0
2007-11-27 03:23:00,1.70445,1.70475,1.70395,1.7046,182800000.0
2007-11-27 03:24:00,1.70465,1.70475,1.70425,1.70435,69700000.0
2007-11-27 03:25:00,1.70435,1.70435,1.70415,1.70415,233400000.0
2007-11-27 03:26:00,1.70415,1.70435,1.7041,1.70425,106900000.0
2007-11-27 03:27:00,1.7043,1.70455,1.70395,1.70425,89500000.0
2007-11-27 03:28:00,1.7043,1.70455,1.70415,1.70435,68800000.0
2007-11-27 03:29:00,1.70435,1.70435,1.70415,1.70435,52500000.0
2007-11-27 03:30:00,1.70435,1.70435,1.70425,1.70425,89500000.0
2007-11-27 03:31:00,1.70425,1.7044,1.70425,1.70425,40300000.0
2007-11-27 03:32:00,1.70425,1.70445,1.70425,1.7043,49100000.0
2007-11-27 03:33:00,1.7043,1.70455,1.70385,1.7045,117600000.0
2007-11-27 03:34:00,1.7045,1.70455,1.70395,1.70415,113700000.0
2007-11-27 03:35:00,1.70415,1.70425,1.70385,1.7039,198700000.0
2007-11-27 03:36:00,1.70405,1.70435,1.70375,1.70415,136300000.0
2007-11-27 03:37:00,1.70415,1.70445,1.70415,1.70425,73700000.0
2007-11-27 03:38:00,1.70425,1.70435,1.70395,1.70395,167800000.0
2007-11-27 03:39:00,1.70395,1.70465,1.70385,1.70445,112000000.0
2007-11-27 03:40:00,1.70445,1.70465,1.70405,1.70405,92300000.0
2007-11-27 03:41:00,1.70405,1.70445,1.70405,1.70435,62300000.0
2007-11-27 03:42:00,1.70435,1.70435,1.70405,1.70435,25100000.0
2007-11-27 03:43:00,1.70435,1.70435,1.70385,1.70385,37100000.0
2007-11-27 03:44:00,1.70395,1.70435,1.70395,1.70425,34700000.0
2007-11-27 03:45:00,1.70425,1.70425,1.70365,1.70395,88100000.0
2007-11-27 03:46:00,1.70395,1.70425,1.70385,1.70415,152500001.0
2007-11-27 03:47:00,1.70415,1.70455,1.70395,1.70445,144600000.0
2007-11-27 03:48:00,1.70445,1.70445,1.704,1.704,36200000.0
2007-11-27 03:49:00,1.704,1.70425,1.70385,1.70425,43600000.0
2007-11-27 03:50:00,1.70425,1.70425,1.70365,1.70365,41700000.0
2007-11-27 03:51:00,1.70395,1.7044,1.7038,1.70435,33900000.0
2007-11-27 03:52:00,1.70435,1.70435,1.70375,1.70385,30000000.0
2007-11-27 03:53:00,1.70385,1.70435,1.70355,1.70385,188300000.0
2007-11-27 03:54:00,1.70385,1.70435,1.70365,1.7038,38100000.0
2007-11-27 03:55:00,1.7038,1.704,1.7037,1.704,81200000.0
2007-11-27 03:56:00,1.704,1.704,1.7032,1.7033,196400000.0
2007-11-27 03:57:00,1.7033,1.704,1.7033,1.7034,608400000.0
2007-11-27 03:58:00,1.7034,1.7035,1.7033,1.7035,284900000.0
2007-11-27 03:59:00,1.7035,1.7043,1.7034,1.7036,99400000.0
2007-11-27 04:00:00,1.7036,1.7038,1.7035,1.7035,67800000.0
2007-11-27 04:01:00,1.7035,1.7039,1.7035,1.7038,42300000.0
2007-11-27 04:02:00,1.7038,1.7038,1.7037,1.7037,52500000.0
2007-11-27 04:03:00,1.7037,1.7039,1.7036,1.7037,56400000.0
2007-11-27 04:04:00,1.7037,1.7041,1.7037,1.704,85600000.0
2007-11-27 04:05:00,1.704,1.7041,1.7038,1.704,116200000.0
2007-11-27 04:06:00,1.7041,1.7044,1.7041,1.70425,63000000.0
2007-11-27 04:07:00,1.70425,1.7045,1.70425,1.7045,25400000.0
2007-11-27 04:08:00,1.7045,1.7045,1.7042,1.7042,73100000.0
2007-11-27 04:09:00,1.7042,1.7045,1.7042,1.70435,23100000.0
2007-11-27 04:10:00,1.70435,1.7045,1.7043,1.70435,223600000.0
2007-11-27 04:11:00,1.70435,1.70435,1.7041,1.70425,72400000.0
2007-11-27 04:12:00,1.70425,1.70425,1.7035,1.7039,155200000.0
2007-11-27 04:13:00,1.7039,1.704,1.7034,1.7037,143900000.0
2007-11-27 04:14:00,1.7038,1.7039,1.7032,1.7035,220200000.0
2007-11-27 04:15:00,1.7035,1.7039,1.7035,1.7039,98400000.0
2007-11-27 04:16:00,1.7039,1.70405,1.70385,1.70405,124000000.0
2007-11-27 04:17:00,1.70405,1.70405,1.7035,1.7037,386900000.0
2007-11-27 04:18:00,1.7037,1.7039,1.7033,1.7034,332400000.0
2007-11-27 04:19:00,1.7034,1.704,1.7033,1.7035,307400000.0
2007-11-27 04:20:00,1.7035,1.7038,1.7034,1.7036,364800000.0
2007-11-27 04:21:00,1.70365,1.704,1.70355,1.7038,287700000.0
2007-11-27 04:22:00,1.7037,1.7039,1.7036,1.7038,171000000.0
2007-11-27 04:23:00,1.7038,1.7041,1.7038,1.704,67700000.0
2007-11-27 04:24:00,1.704,1.7044,1.704,1.704,383000000.0
2007-11-27 04:25:00,1.704,1.7041,1.7037,1.7039,58400000.0
2007-11-27 04:26:00,1.7039,1.7041,1.7037,1.70395,109500000.0
2007-11-27 04:27:00,1.704,1.7041,1.7038,1.7038,76200000.0
2007-11-27 04:28:00,1.70375,1.7039,1.70355,1.7038,62200000.0
2007-11-27 04:29:00,1.7038,1.7039,1.7036,1.7037,179400000.0
2007-11-27 04:30:00,1.7037,1.7041,1.7036,1.7038,185900000.0
2007-11-27 04:31:00,1.7038,1.704,1.70375,1.7039,246400000.0
2007-11-27 04:32:00,1.70385,1.7039,1.7037,1.7037,103700000.0
2007-11-27 04:33:00,1.7037,1.7042,1.7037,1.704,369000000.0
2007-11-27 04:34:00,1.7039,1.7042,1.7038,1.704,274800000.0
2007-11-27 04:35:00,1.704,1.704,1.7038,1.7039,112300000.0
2007-11-27 04:36:00,1.7039,1.704,1.70375,1.7039,340700000.0
2007-11-27 04:37:00,1.7039,1.7041,1.7039,1.7041,81200000.0
2007-11-27 04:38:00,1.7041,1.7042,1.70375,1.7041,281800000.0
2007-11-27 04:39:00,1.7041,1.7041,1.7033,1.7035,145700000.0
2007-11-27 04:40:00,1.7035,1.7035,1.7032,1.7033,377400000.0
2007-11-27 04:41:00,1.7033,1.7034,1.7028,1.7029,274300000.0
2007-11-27 04:42:00,1.703,1.7032,1.7028,1.7032,219300000.0
2007-11-27 04:43:00,1.7032,1.7032,1.7027,1.7029,246600000.0
2007-11-27 04:44:00,1.7029,1.7031,1.7023,1.7024,398300000.0
2007-11-27 04:45:00,1.7024,1.7025,1.7022,1.7022,191400000.0
2007-11-27 04:46:00,1.7022,1.7022,1.7018,1.70195,257600001.0
2007-11-27 04:47:00,1.7019,1.7023,1.7019,1.7021,379000000.0
2007-11-27 04:48:00,1.7021,1.7024,1.7019,1.7023,480400000.0
2007-11-27 04:49:00,1.70225,1.7025,1.7019,1.7022,244200000.0
2007-11-27 04:50:00,1.7022,1.7022,1.7006,1.7008,240700000.0
2007-11-27 04:51:00,1.7008,1.7008,1.6998,1.7001,262700000.0
2007-11-27 04:52:00,1.7001,1.7004,1.6994,1.6999,368600000.0
2007-11-27 04:53:00,1.6999,1.7,1.6978,1.6983,786200000.0
2007-11-27 04:54:00,1.69835,1.6993,1.6983,1.6993,442000000.0
2007-11-27 04:55:00,1.69925,1.6996,1.699,1.6991,412400000.0
2007-11-27 04:56:00,1.6991,1.6991,1.6985,1.6986,258500000.0
2007-11-27 04:57:00,1.6987,1.6987,1.6983,1.69845,164200000.0
2007-11-27 04:58:00,1.6985,1.699,1.69825,1.6987,359800000.0
2007-11-27 04:59:00,1.6987,1.6987,1.6975,1.6976,143900000.0
2007-11-27 05:00:00,1.6977,1.698,1.6973,1.6978,191000000.0
2007-11-27 05:01:00,1.6978,1.6979,1.6952,1.6956,185300000.0
2007-11-27 05:02:00,1.6956,1.6956,1.6943,1.6943,515900000.0
2007-11-27 05:03:00,1.6943,1.6953,1.6937,1.6951,878600001.0
2007-11-27 05:04:00,1.6951,1.6956,1.6946,1.6953,329500000.0
2007-11-27 05:05:00,1.6953,1.6956,1.6947,1.69485,621200000.0
2007-11-27 05:06:00,1.6949,1.695,1.6939,1.6943,881000000.0
2007-11-27 05:07:00,1.6942,1.6945,1.6936,1.6937,653000000.0
2007-11-27 05:08:00,1.6937,1.6943,1.6935,1.6937,384200000.0
2007-11-27 05:09:00,1.6938,1.6951,1.6935,1.6946,135100000.0
2007-11-27 05:10:00,1.6946,1.6948,1.6934,1.694,370600000.0
2007-11-27 05:11:00,1.694,1.695,1.694,1.6944,345000000.0
2007-11-27 05:12:00,1.6944,1.6944,1.6939,1.6944,594900000.0
2007-11-27 05:13:00,1.6944,1.6945,1.6931,1.6931,583200000.0
2007-11-27 05:14:00,1.6931,1.6931,1.69055,1.6922,885700000.0
2007-11-27 05:15:00,1.6922,1.6924,1.6913,1.6913,844900000.0
2007-11-27 05:16:00,1.6913,1.6916,1.6892,1.6908,825500000.0
2007-11-27 05:17:00,1.6908,1.6917,1.6901,1.6908,1425600000.0
2007-11-27 05:18:00,1.6908,1.6924,1.6905,1.6917,1149300000.0
2007-11-27 05:19:00,1.6917,1.6917,1.6898,1.6899,910700000.0
2007-11-27 05:20:00,1.69025,1.6906,1.6872,1.6901,1032800000.0
2007-11-27 05:21:00,1.6901,1.6909,1.6898,1.6904,772100000.0
2007-11-27 05:22:00,1.6905,1.6913,1.6897,1.6901,848100000.0
2007-11-27 05:23:00,1.6901,1.6909,1.6898,1.6899,417400000.0
2007-11-27 05:24:00,1.6899,1.691,1.6899,1.6903,557700000.0
2007-11-27 05:25:00,1.6903,1.691,1.69,1.6906,307400000.0
2007-11-27 05:26:00,1.6908,1.6914,1.6904,1.691,830300000.0
2007-11-27 05:27:00,1.6911,1.6913,1.68985,1.6905,698800000.0
2007-11-27 05:28:00,1.6905,1.6915,1.6905,1.6913,277800000.0
2007-11-27 05:29:00,1.6915,1.6927,1.6913,1.6927,392000000.0
2007-11-27 05:30:00,1.6927,1.6936,1.6924,1.6925,1130100000.0
2007-11-27 05:31:00,1.6926,1.6928,1.6917,1.692,903900000.0
2007-11-27 05:32:00,1.6921,1.6929,1.6921,1.6928,671200000.0
2007-11-27 05:33:00,1.6927,1.6934,1.69235,1.6929,531900000.0
2007-11-27 05:34:00,1.693,1.6934,1.6928,1.6932,580400000.0
2007-11-27 05:35:00,1.6932,1.6933,1.6919,1.6921,167600000.0
2007-11-27 05:36:00,1.6921,1.6921,1.6906,1.6909,170400000.0
2007-11-27 05:37:00,1.6906,1.6906,1.6889,1.6894,167600000.0
2007-11-27 05:38:00,1.6894,1.6896,1.6886,1.6888,619200000.0
2007-11-27 05:39:00,1.6888,1.6894,1.6887,1.689,874000000.0
2007-11-27 05:40:00,1.689,1.6893,1.6886,1.6887,287800000.0
2007-11-27 05:41:00,1.6887,1.6887,1.6874,1.6874,778300000.0
2007-11-27 05:42:00,1.6873,1.6883,1.6871,1.6878,812800000.0
2007-11-27 05:43:00,1.6878,1.6888,1.6876,1.6883,995200000.0
2007-11-27 05:44:00,1.6883,1.6896,1.6881,1.6892,1182200000.0
2007-11-27 05:45:00,1.6892,1.6895,1.6878,1.6878,669200000.0
2007-11-27 05:46:00,1.6878,1.6885,1.6878,1.6885,969200000.0
2007-11-27 05:47:00,1.6885,1.6903,1.6885,1.6901,1059000000.0
2007-11-27 05:48:00,1.6901,1.6903,1.6899,1.6902,584500000.0
2007-11-27 05:49:00,1.6902,1.6909,1.6902,1.6907,823400000.0
2007-11-27 05:50:00,1.6906,1.6908,1.6904,1.6906,566600000.0
2007-11-27 05:51:00,1.6906,1.6907,1.6902,1.6904,148300000.0
2007-11-27 05:52:00,1.6904,1.6906,1.69,1.6905,241900000.0
2007-11-27 05:53:00,1.6906,1.6909,1.6899,1.6903,191700000.0
2007-11-27 05:54:00,1.6903,1.6906,1.6891,1.6893,227700000.0
2007-11-27 05:55:00,1.6893,1.6895,1.6887,1.6888,255600000.0
2007-11-27 05:56:00,1.6888,1.6896,1.6887,1.6894,463200000.0
2007-11-27 05:57:00,1.6894,1.6901,1.6893,1.69,583200000.0
2007-11-27 05:58:00,1.69,1.6904,1.69,1.6903,152000000.0
2007-11-27 05:59:00,1.6903,1.6906,1.68955,1.6901,613800000.0
2007-11-27 06:00:00,1.6901,1.6906,1.6897,1.6902,343300000.0
2007-11-27 06:01:00,1.6904,1.6904,1.6901,1.6904,49300000.0
2007-11-27 06:02:00,1.6904,1.6922,1.6901,1.6921,660100000.0
2007-11-27 06:03:00,1.6921,1.693,1.6919,1.6923,389500000.0
2007-11-27 06:04:00,1.6923,1.6927,1.69175,1.6923,574400000.0
2007-11-27 06:05:00,1.6923,1.6926,1.69095,1.6918,361200000.0
2007-11-27 06:06:00,1.6918,1.6918,1.6912,1.69175,501600000.0
2007-11-27 06:07:00,1.6918,1.692,1.6916,1.6917,349200000.0
2007-11-27 06:08:00,1.6917,1.6923,1.6915,1.6921,487200000.0
2007-11-27 06:09:00,1.6921,1.6926,1.692,1.6926,510000000.0
2007-11-27 06:10:00,1.6926,1.6926,1.6916,1.6919,266500000.0
2007-11-27 06:11:00,1.6919,1.6922,1.6914,1.6918,420200000.0
2007-11-27 06:12:00,1.6918,1.6926,1.6915,1.6921,222600000.0
2007-11-27 06:13:00,1.6921,1.6921,1.692,1.692,84800000.0
2007-11-27 06:14:00,1.692,1.6923,1.6919,1.692,197700000.0
2007-11-27 06:15:00,1.6921,1.6926,1.6921,1.6925,103700000.0
2007-11-27 06:16:00,1.6925,1.6936,1.6925,1.6933,173200000.0
2007-11-27 06:17:00,1.6932,1.6935,1.6918,1.6924,367300000.0
2007-11-27 06:18:00,1.6924,1.6927,1.6923,1.6927,50200000.0
2007-11-27 06:19:00,1.6927,1.693,1.6925,1.6927,239500000.0
2007-11-27 06:20:00,1.6927,1.6929,1.6923,1.6929,291100000.0
2007-11-27 06:21:00,1.6929,1.6936,1.6925,1.6935,107900000.0
2007-11-27 06:22:00,1.69335,1.6936,1.6932,1.6933,357500000.0
2007-11-27 06:23:00,1.6936,1.6945,1.6936,1.6939,217100000.0
2007-11-27 06:24:00,1.6939,1.6939,1.6929,1.6936,316900000.0
2007-11-27 06:25:00,1.69355,1.6944,1.69315,1.694,178800000.0
2007-11-27 06:26:00,1.694,1.694,1.693,1.6931,163400000.0
2007-11-27 06:27:00,1.6931,1.6935,1.692,1.692,232500000.0
2007-11-27 06:28:00,1.692,1.6931,1.69195,1.6924,251800000.0
2007-11-27 06:29:00,1.6924,1.6931,1.6923,1.6927,225400000.0
2007-11-27 06:30:00,1.6928,1.6934,1.69175,1.69325,235500000.0
2007-11-27 06:31:00,1.6933,1.6942,1.6926,1.6941,439000000.0
2007-11-27 06:32:00,1.69405,1.6946,1.6936,1.6939,406500000.0
2007-11-27 06:33:00,1.6938,1.6945,1.69305,1.6932,541800000.0
2007-11-27 06:34:00,1.6932,1.6935,1.6917,1.6919,498600000.0
2007-11-27 06:35:00,1.69205,1.6933,1.6919,1.6931,643200000.0
2007-11-27 06:36:00,1.6931,1.6938,1.6931,1.6938,334800000.0
2007-11-27 06:37:00,1.6939,1.6939,1.693,1.693,178800000.0
2007-11-27 06:38:00,1.693,1.6934,1.69225,1.6934,308500000.0
2007-11-27 06:39:00,1.6931,1.6934,1.693,1.6931,148800000.0
2007-11-27 06:40:00,1.6931,1.6932,1.6929,1.6931,94300000.0
2007-11-27 06:41:00,1.6931,1.6935,1.6928,1.6935,168200000.0
2007-11-27 06:42:00,1.6935,1.694,1.693,1.693,213000000.0
2007-11-27 06:43:00,1.6931,1.6935,1.6928,1.6933,221000000.0
2007-11-27 06:44:00,1.6933,1.694,1.6932,1.6939,220400000.0
2007-11-27 06:45:00,1.6939,1.6939,1.6935,1.6936,147300000.0
2007-11-27 06:46:00,1.6936,1.6936,1.6924,1.6926,208100000.0
2007-11-27 06:47:00,1.6927,1.6928,1.692,1.692,120700000.0
2007-11-27 06:48:00,1.692,1.6927,1.692,1.6923,246500000.0
2007-11-27 06:49:00,1.6924,1.6927,1.6922,1.6923,169500000.0
2007-11-27 06:50:00,1.6923,1.6938,1.6923,1.6931,302800000.0
2007-11-27 06:51:00,1.6931,1.6936,1.6924,1.6924,141800000.0
2007-11-27 06:52:00,1.69255,1.6929,1.6922,1.6922,294600000.0
2007-11-27 06:53:00,1.6925,1.6935,1.6923,1.6933,92400000.0
2007-11-27 06:54:00,1.6928,1.6931,1.6923,1.6927,293600000.0
2007-11-27 06:55:00,1.6927,1.6929,1.6922,1.6922,104900000.0
2007-11-27 06:56:00,1.6922,1.6922,1.6919,1.6921,132900000.0
2007-11-27 06:57:00,1.6921,1.6921,1.69155,1.6921,89600000.0
2007-11-27 06:58:00,1.692,1.6923,1.6916,1.6921,543000000.0
2007-11-27 06:59:00,1.6921,1.6923,1.6917,1.692,252100000.0
2007-11-27 07:00:00,1.6919,1.6924,1.6916,1.6916,210900000.0
2007-11-27 07:01:00,1.6913,1.6925,1.69095,1.6915,304800000.0
2007-11-27 07:02:00,1.6915,1.6915,1.6907,1.6907,81600000.0
2007-11-27 07:03:00,1.6907,1.6919,1.6905,1.6918,326100000.0
2007-11-27 07:04:00,1.6918,1.6921,1.6916,1.692,54600000.0
2007-11-27 07:05:00,1.6919,1.692,1.69065,1.69075,159800000.0
2007-11-27 07:06:00,1.69075,1.691,1.6907,1.6909,56000000.0
2007-11-27 07:07:00,1.6909,1.6916,1.6908,1.6914,375400000.0
2007-11-27 07:08:00,1.6914,1.6915,1.69135,1.6914,173700000.0
2007-11-27 07:09:00,1.6915,1.6919,1.6914,1.6918,218600000.0
2007-11-27 07:10:00,1.6918,1.6922,1.6915,1.6919,313900000.0
2007-11-27 07:11:00,1.6918,1.6922,1.6913,1.69185,344800000.0
2007-11-27 07:12:00,1.69185,1.6937,1.69165,1.6937,656300000.0
2007-11-27 07:13:00,1.6937,1.6947,1.6934,1.6939,382900000.0
2007-11-27 07:14:00,1.6939,1.6939,1.6934,1.6934,121000000.0
2007-11-27 07:15:00,1.69335,1.6934,1.693,1.693,48300000.0
2007-11-27 07:16:00,1.6929,1.6931,1.6921,1.6926,194900000.0
2007-11-27 07:17:00,1.6926,1.6932,1.69235,1.6932,108200000.0
2007-11-27 07:18:00,1.6932,1.6933,1.6928,1.693,70500000.0
2007-11-27 07:19:00,1.693,1.6932,1.6928,1.6932,124200000.0
2007-11-27 07:20:00,1.6932,1.6932,1.69235,1.6932,31300000.0
2007-11-27 07:21:00,1.6932,1.6932,1.6924,1.6924,101400000.0
2007-11-27 07:22:00,1.6924,1.6927,1.6921,1.6923,16500000.0
2007-11-27 07:23:00,1.6923,1.6924,1.6918,1.69225,117300000.0
2007-11-27 07:24:00,1.69245,1.693,1.69245,1.69275,364500000.0
2007-11-27 07:25:00,1.69275,1.6933,1.6924,1.6927,363700000.0
2007-11-27 07:26:00,1.6927,1.6928,1.6912,1.6912,283300000.0
2007-11-27 07:27:00,1.6912,1.692,1.6906,1.6907,483000000.0
2007-11-27 07:28:00,1.6907,1.6908,1.6905,1.6907,375900000.0
2007-11-27 07:29:00,1.69065,1.6909,1.6901,1.6907,415100000.0
2007-11-27 07:30:00,1.6907,1.6908,1.6905,1.6905,55200000.0
2007-11-27 07:31:00,1.6905,1.6914,1.6904,1.6907,486900000.0
2007-11-27 07:32:00,1.6907,1.691,1.6907,1.6907,468200000.0
2007-11-27 07:33:00,1.6907,1.6908,1.6899,1.6901,246100000.0
2007-11-27 07:34:00,1.6901,1.6902,1.6892,1.6898,208900000.0
2007-11-27 07:35:00,1.6898,1.6899,1.6894,1.6898,283800000.0
2007-11-27 07:36:00,1.6898,1.69,1.6892,1.6894,86900000.0
2007-11-27 07:37:00,1.6894,1.6898,1.6894,1.6895,112800000.0
2007-11-27 07:38:00,1.68955,1.6897,1.6886,1.6888,307000000.0
2007-11-27 07:39:00,1.6888,1.689,1.6881,1.6884,61500000.0
2007-11-27 07:40:00,1.6884,1.6889,1.6881,1.6883,165500000.0
2007-11-27 07:41:00,1.6882,1.6884,1.6881,1.6882,133900000.0
2007-11-27 07:42:00,1.6882,1.6885,1.68775,1.6881,182200000.0
2007-11-27 07:43:00,1.68815,1.6882,1.6872,1.6877,227200000.0
2007-11-27 07:44:00,1.68775,1.6882,1.68735,1.6874,249000000.0
2007-11-27 07:45:00,1.68735,1.6885,1.68735,1.6876,152900000.0
2007-11-27 07:46:00,1.6876,1.6879,1.6872,1.6874,225700000.0
2007-11-27 07:47:00,1.6874,1.6878,1.68705,1.68755,252300000.0
2007-11-27 07:48:00,1.6876,1.688,1.6875,1.68765,208200000.0
2007-11-27 07:49:00,1.6878,1.6894,1.6878,1.6887,285200000.0
2007-11-27 07:50:00,1.6888,1.6888,1.6877,1.6885,433700000.0
2007-11-27 07:51:00,1.6885,1.6887,1.6877,1.6878,163300000.0
2007-11-27 07:52:00,1.6878,1.6886,1.6878,1.6886,189400000.0
2007-11-27 07:53:00,1.6886,1.6892,1.6886,1.6891,170500000.0
2007-11-27 07:54:00,1.6891,1.6893,1.689,1.6891,75000000.0
2007-11-27 07:55:00,1.6891,1.6895,1.6891,1.6894,24400000.0
2007-11-27 07:56:00,1.68925,1.6893,1.6888,1.6888,113700000.0
2007-11-27 07:57:00,1.6889,1.6895,1.6888,1.6891,283700000.0
2007-11-27 07:58:00,1.6891,1.6894,1.6889,1.6893,268800000.0
2007-11-27 07:59:00,1.6893,1.6893,1.68865,1.6888,293900000.0
2007-11-27 08:00:00,1.6889,1.6894,1.6885,1.6887,312400000.0
2007-11-27 08:01:00,1.6886,1.6895,1.6886,1.6894,513500000.0
2007-11-27 08:02:00,1.6894,1.6897,1.6893,1.6897,149300000.0
2007-11-27 08:03:00,1.6897,1.6906,1.6892,1.6906,470700000.0
2007-11-27 08:04:00,1.6906,1.6906,1.68885,1.6889,253400000.0
2007-11-27 08:05:00,1.6889,1.6896,1.68885,1.6895,210700000.0
2007-11-27 08:06:00,1.6896,1.6897,1.6891,1.6893,63000000.0
2007-11-27 08:07:00,1.6893,1.6898,1.6891,1.6895,99400000.0
2007-11-27 08:08:00,1.6896,1.69,1.6891,1.6898,157700000.0
2007-11-27 08:09:00,1.6898,1.6898,1.6893,1.6894,67300000.0
2007-11-27 08:10:00,1.6895,1.6895,1.6888,1.68915,187000000.0
2007-11-27 08:11:00,1.6892,1.6892,1.6886,1.68895,130500000.0
2007-11-27 08:12:00,1.68905,1.6891,1.6879,1.6882,114100000.0
2007-11-27 08:13:00,1.6881,1.6883,1.6879,1.6883,45000000.0
2007-11-27 08:14:00,1.6883,1.6887,1.6882,1.6886,197500000.0
2007-11-27 08:15:00,1.68865,1.6888,1.68855,1.6888,36400000.0
2007-11-27 08:16:00,1.6888,1.6889,1.68855,1.6887,48800000.0
2007-11-27 08:17:00,1.6887,1.6893,1.68865,1.6893,14500000.0
2007-11-27 08:18:00,1.6893,1.6893,1.6889,1.6892,80100000.0
2007-11-27 08:19:00,1.6892,1.6893,1.689,1.6891,40700000.0
2007-11-27 08:20:00,1.6891,1.6891,1.689,1.6891,25500000.0
2007-11-27 08:21:00,1.6891,1.6892,1.6889,1.6889,73300000.0
2007-11-27 08:22:00,1.6889,1.6895,1.6889,1.6895,47900000.0
2007-11-27 08:23:00,1.6896,1.6897,1.6893,1.6894,38100000.0
2007-11-27 08:24:00,1.6894,1.6899,1.6893,1.6898,173200000.0
2007-11-27 08:25:00,1.6898,1.6901,1.68955,1.6899,87000000.0
2007-11-27 08:26:00,1.6899,1.69025,1.6899,1.6902,101600000.0
2007-11-27 08:27:00,1.6902,1.6907,1.69,1.6906,115100000.0
2007-11-27 08:28:00,1.6906,1.6919,1.6906,1.6916,118500000.0
2007-11-27 08:29:00,1.6916,1.69205,1.6912,1.6912,132700000.0
2007-11-27 08:30:00,1.69115,1.6914,1.6904,1.691,147900000.0
2007-11-27 08:31:00,1.691,1.69135,1.691,1.69125,276200000.0
2007-11-27 08:32:00,1.6913,1.6915,1.6913,1.6914,277700000.0
2007-11-27 08:33:00,1.6915,1.69175,1.6912,1.69145,129100000.0
2007-11-27 08:34:00,1.69155,1.6918,1.6914,1.6917,77400000.0
2007-11-27 08:35:00,1.6917,1.6921,1.69155,1.69205,167500000.0
2007-11-27 08:36:00,1.692,1.6925,1.692,1.6922,152500000.0
2007-11-27 08:37:00,1.6922,1.69225,1.6917,1.6922,60600000.0
2007-11-27 08:38:00,1.6922,1.6924,1.692,1.6922,119100000.0
2007-11-27 08:39:00,1.6922,1.6923,1.69175,1.692,51400000.0
2007-11-27 08:40:00,1.692,1.692,1.6917,1.6918,60800000.0
2007-11-27 08:41:00,1.6918,1.6918,1.6914,1.6914,31200000.0
2007-11-27 08:42:00,1.6914,1.69155,1.6912,1.69155,97600000.0
2007-11-27 08:43:00,1.6915,1.6915,1.6906,1.69135,201200000.0
2007-11-27 08:44:00,1.69135,1.69155,1.69095,1.69155,74100000.0
2007-11-27 08:45:00,1.6915,1.6917,1.69125,1.6917,29500000.0
2007-11-27 08:46:00,1.6917,1.6921,1.6909,1.6909,263700000.0
2007-11-27 08:47:00,1.69095,1.69185,1.69095,1.69145,334800000.0
2007-11-27 08:48:00,1.69145,1.692,1.69115,1.692,185000000.0
2007-11-27 08:49:00,1.692,1.69215,1.6911,1.6913,369700000.0
2007-11-27 08:50:00,1.6913,1.692,1.6913,1.692,108900000.0
2007-11-27 08:51:00,1.692,1.6921,1.6917,1.6917,112400000.0
2007-11-27 08:52:00,1.6917,1.6917,1.6913,1.6915,115700000.0
2007-11-27 08:53:00,1.6914,1.6923,1.6914,1.6921,140500000.0
2007-11-27 08:54:00,1.6921,1.69215,1.6919,1.6919,52700000.0
2007-11-27 08:55:00,1.6918,1.69195,1.69165,1.6919,48000000.0
2007-11-27 08:56:00,1.6919,1.69225,1.6917,1.69225,35800000.0
2007-11-27 08:57:00,1.69225,1.6936,1.69225,1.6936,286200000.0
2007-11-27 08:58:00,1.6936,1.6943,1.6933,1.6942,186100000.0
2007-11-27 08:59:00,1.6942,1.6944,1.6937,1.6942,473400000.0
2007-11-27 09:00:00,1.6943,1.69435,1.6936,1.6941,418600000.0
2007-11-27 09:01:00,1.6941,1.69435,1.6934,1.6934,517000001.0
2007-11-27 09:02:00,1.69335,1.6936,1.693,1.6934,184200000.0
2007-11-27 09:03:00,1.6935,1.69355,1.693,1.6931,244899998.0
2007-11-27 09:04:00,1.6932,1.6937,1.6932,1.6936,377100000.0
2007-11-27 09:05:00,1.6936,1.69545,1.6936,1.69545,737200000.0
2007-11-27 09:06:00,1.6955,1.69595,1.6949,1.6953,336700000.0
2007-11-27 09:07:00,1.69545,1.69555,1.6943,1.6945,171200000.0
2007-11-27 09:08:00,1.6945,1.6947,1.6939,1.6944,263300000.0
2007-11-27 09:09:00,1.6944,1.6946,1.69415,1.6943,150700000.0
2007-11-27 09:10:00,1.6943,1.69435,1.6939,1.6942,126300000.0
2007-11-27 09:11:00,1.6942,1.6943,1.6935,1.694,267500000.0
2007-11-27 09:12:00,1.694,1.694,1.6932,1.6932,227700000.0
2007-11-27 09:13:00,1.6932,1.69355,1.6932,1.69345,102800000.0
2007-11-27 09:14:00,1.6935,1.6935,1.6923,1.6927,233700000.0
2007-11-27 09:15:00,1.6927,1.69285,1.6927,1.6927,41300000.0
2007-11-27 09:16:00,1.69275,1.693,1.6926,1.6927,72400000.0
2007-11-27 09:17:00,1.6927,1.6929,1.6922,1.69265,228900001.0
2007-11-27 09:18:00,1.69265,1.6934,1.6925,1.6932,167400000.0
2007-11-27 09:19:00,1.6932,1.6937,1.693,1.6937,216500000.0
2007-11-27 09:20:00,1.6937,1.6944,1.69335,1.694,553000001.0
2007-11-27 09:21:00,1.694,1.69425,1.6937,1.69385,217200000.0
2007-11-27 09:22:00,1.69385,1.69405,1.6935,1.69395,83500000.0
2007-11-27 09:23:00,1.69405,1.69415,1.69355,1.69365,162800000.0
2007-11-27 09:24:00,1.69365,1.6937,1.6932,1.6934,77300000.0
2007-11-27 09:25:00,1.6933,1.6937,1.6931,1.6933,224900000.0
2007-11-27 09:26:00,1.6933,1.69345,1.69295,1.69305,55400000.0
2007-11-27 09:27:00,1.69305,1.6931,1.6925,1.6926,403999999.0
2007-11-27 09:28:00,1.69275,1.6929,1.6925,1.6926,194800000.0
2007-11-27 09:29:00,1.6926,1.69275,1.69215,1.69255,197500000.0
2007-11-27 09:30:00,1.69255,1.69275,1.6924,1.69265,70100000.0
2007-11-27 09:31:00,1.69265,1.69265,1.6918,1.69215,236900000.0
2007-11-27 09:32:00,1.69215,1.69215,1.6909,1.691,259900000.0
2007-11-27 09:33:00,1.6911,1.6913,1.6901,1.69025,177600000.0
2007-11-27 09:34:00,1.69025,1.6906,1.6901,1.6905,216499999.0
2007-11-27 09:35:00,1.6904,1.69075,1.6904,1.6905,225300000.0
2007-11-27 09:36:00,1.6905,1.6913,1.6905,1.6909,197900000.0
2007-11-27 09:37:00,1.6909,1.69185,1.6909,1.6917,279000000.0
2007-11-27 09:38:00,1.6917,1.69185,1.69155,1.69185,168200000.0
2007-11-27 09:39:00,1.69185,1.6922,1.69155,1.6922,140200000.0
2007-11-27 09:40:00,1.69225,1.6926,1.69205,1.69235,183700000.0
2007-11-27 09:41:00,1.69235,1.69255,1.69215,1.69245,206900000.0
2007-11-27 09:42:00,1.69255,1.69285,1.69245,1.6926,192000000.0
2007-11-27 09:43:00,1.6926,1.6928,1.69235,1.6926,116300000.0
2007-11-27 09:44:00,1.6926,1.69275,1.69205,1.69215,200400000.0
2007-11-27 09:45:00,1.69215,1.69225,1.6918,1.6918,119800000.0
2007-11-27 09:46:00,1.69175,1.69235,1.6917,1.6921,335600000.0
2007-11-27 09:47:00,1.69215,1.69235,1.69185,1.69205,262300000.0
2007-11-27 09:48:00,1.69205,1.69245,1.69195,1.69235,249900000.0
2007-11-27 09:49:00,1.69235,1.69255,1.69205,1.69235,290800000.0
2007-11-27 09:50:00,1.69245,1.69255,1.69185,1.69195,193900000.0
2007-11-27 09:51:00,1.69195,1.69205,1.69145,1.69145,161000000.0
2007-11-27 09:52:00,1.6916,1.69185,1.69095,1.69185,277800000.0
2007-11-27 09:53:00,1.69185,1.69235,1.69185,1.69225,204100000.0
2007-11-27 09:54:00,1.69225,1.69225,1.6919,1.69205,245600000.0
2007-11-27 09:55:00,1.69205,1.69215,1.69175,1.69175,207000000.0
2007-11-27 09:56:00,1.69175,1.6921,1.69165,1.6921,159500000.0
2007-11-27 09:57:00,1.6921,1.69255,1.69195,1.69255,116000000.0
2007-11-27 09:58:00,1.69255,1.69315,1.69205,1.69205,174900000.0
2007-11-27 09:59:00,1.69205,1.6922,1.69105,1.69105,398700000.0
2007-11-27 10:00:00,1.69105,1.69155,1.691,1.69115,235700000.0
2007-11-27 10:01:00,1.6911,1.69125,1.69045,1.69105,481399998.0
2007-11-27 10:02:00,1.691,1.6912,1.6908,1.6908,284500000.0
2007-11-27 10:03:00,1.6908,1.69125,1.69045,1.69095,435299999.0
2007-11-27 10:04:00,1.69095,1.69205,1.69065,1.6919,407300000.0
2007-11-27 10:05:00,1.69155,1.6916,1.6906,1.6907,597900000.0
2007-11-27 10:06:00,1.6907,1.6911,1.6902,1.6907,124500000.0
2007-11-27 10:07:00,1.6907,1.69075,1.6897,1.6897,225300000.0
2007-11-27 10:08:00,1.6897,1.69,1.68965,1.6899,308600000.0
2007-11-27 10:09:00,1.6899,1.69095,1.68975,1.69095,179200000.0
2007-11-27 10:10:00,1.69125,1.6914,1.6908,1.6913,430500000.0
2007-11-27 10:11:00,1.6909,1.69135,1.6906,1.69125,240400000.0
2007-11-27 10:12:00,1.69125,1.6917,1.69125,1.69145,94400000.0
2007-11-27 10:13:00,1.69145,1.6917,1.69115,1.69135,137600000.0
2007-11-27 10:14:00,1.69135,1.6916,1.69115,1.69135,100300000.0
2007-11-27 10:15:00,1.69135,1.69185,1.6913,1.69165,190700000.0
2007-11-27 10:16:00,1.69165,1.69215,1.69145,1.69165,165300000.0
2007-11-27 10:17:00,1.6917,1.69175,1.6909,1.69145,216300000.0
2007-11-27 10:18:00,1.69145,1.69145,1.6907,1.69115,328100000.0
2007-11-27 10:19:00,1.69115,1.6914,1.69075,1.69105,225000000.0
2007-11-27 10:20:00,1.69105,1.69115,1.69065,1.69085,706300000.0
2007-11-27 10:21:00,1.69085,1.6911,1.69025,1.69095,449300000.0
2007-11-27 10:22:00,1.69095,1.69145,1.69075,1.69135,286300000.0
2007-11-27 10:23:00,1.69135,1.69145,1.69055,1.69075,345900000.0
2007-11-27 10:24:00,1.69075,1.69095,1.69055,1.69065,157700000.0
2007-11-27 10:25:00,1.69055,1.69065,1.69025,1.69055,401500000.0
2007-11-27 10:26:00,1.6905,1.69095,1.68985,1.6906,365100000.0
2007-11-27 10:27:00,1.69055,1.6907,1.69015,1.6905,516700000.0
2007-11-27 10:28:00,1.6905,1.69085,1.69025,1.6908,378900000.0
2007-11-27 10:29:00,1.6908,1.69105,1.69055,1.6906,347900000.0
2007-11-27 10:30:00,1.6906,1.69095,1.69005,1.69005,631600000.0
2007-11-27 10:31:00,1.69015,1.6905,1.6901,1.69045,444600000.0
2007-11-27 10:32:00,1.69035,1.6908,1.6903,1.69055,463900000.0
2007-11-27 10:33:00,1.69055,1.69115,1.69055,1.69105,300400000.0
2007-11-27 10:34:00,1.69105,1.69105,1.69075,1.69085,389400000.0
2007-11-27 10:35:00,1.69085,1.6909,1.69045,1.69045,351100000.0
2007-11-27 10:36:00,1.69045,1.69065,1.69,1.69055,479100000.0
2007-11-27 10:37:00,1.69045,1.6909,1.69045,1.6906,368200000.0
2007-11-27 10:38:00,1.69065,1.69075,1.6902,1.69035,714700005.0
2007-11-27 10:39:00,1.6904,1.6906,1.69,1.69015,513000000.0
2007-11-27 10:40:00,1.69005,1.69005,1.6894,1.68975,530900000.0
2007-11-27 10:41:00,1.68975,1.68995,1.68965,1.68975,420400000.0
2007-11-27 10:42:00,1.68975,1.6898,1.68935,1.68945,302500000.0
2007-11-27 10:43:00,1.68945,1.68975,1.68945,1.68975,361200000.0
2007-11-27 10:44:00,1.68975,1.6898,1.68945,1.68955,308800000.0
2007-11-27 10:45:00,1.68955,1.6896,1.6887,1.68875,252500000.0
2007-11-27 10:46:00,1.68875,1.68895,1.68745,1.68745,716400000.0
2007-11-27 10:47:00,1.68745,1.6879,1.68695,1.68715,601900000.0
2007-11-27 10:48:00,1.68715,1.68765,1.68715,1.68745,298900000.0
2007-11-27 10:49:00,1.68745,1.68855,1.68745,1.6881,357600000.0
2007-11-27 10:50:00,1.6881,1.68875,1.68795,1.68865,334300000.0
2007-11-27 10:51:00,1.68865,1.6889,1.68835,1.68875,358000000.0
2007-11-27 10:52:00,1.68875,1.68925,1.68845,1.68885,196700000.0
2007-11-27 10:53:00,1.68885,1.68895,1.68815,1.6883,522200000.0
2007-11-27 10:54:00,1.6882,1.68895,1.68785,1.68895,267800000.0
2007-11-27 10:55:00,1.68895,1.6891,1.6888,1.68885,354100000.0
2007-11-27 10:56:00,1.68885,1.6892,1.6886,1.6886,371900000.0
2007-11-27 10:57:00,1.6886,1.6892,1.68855,1.6892,168400000.0
2007-11-27 10:58:00,1.6892,1.68955,1.68885,1.68945,561300000.0
2007-11-27 10:59:00,1.68945,1.6915,1.68935,1.69135,651600000.0
2007-11-27 11:00:00,1.69135,1.69165,1.6905,1.69075,301900000.0
2007-11-27 11:01:00,1.69075,1.691,1.69065,1.6908,275800000.0
2007-11-27 11:02:00,1.6908,1.69155,1.69015,1.69105,491800000.0
2007-11-27 11:03:00,1.69105,1.69155,1.69095,1.69115,596500000.0
2007-11-27 11:04:00,1.69115,1.69115,1.68945,1.69015,535000000.0
2007-11-27 11:05:00,1.69025,1.6914,1.69025,1.6914,299600000.0
2007-11-27 11:06:00,1.6914,1.6915,1.69085,1.69095,436100000.0
2007-11-27 11:07:00,1.6909,1.6911,1.6906,1.69075,361000000.0
2007-11-27 11:08:00,1.69075,1.69075,1.69015,1.69025,259000000.0
2007-11-27 11:09:00,1.69025,1.69095,1.68985,1.69025,606900000.0
2007-11-27 11:10:00,1.69025,1.6912,1.68985,1.6902,476300000.0
2007-11-27 11:11:00,1.6902,1.6904,1.6898,1.69015,652999999.0
2007-11-27 11:12:00,1.69015,1.69095,1.69015,1.69085,583200000.0
2007-11-27 11:13:00,1.69085,1.69095,1.69025,1.69025,545000000.0
2007-11-27 11:14:00,1.69045,1.69125,1.69035,1.69105,704599999.0
2007-11-27 11:15:00,1.69105,1.69165,1.69095,1.69145,614400000.0
2007-11-27 11:16:00,1.69135,1.69145,1.69085,1.69095,301500000.0
2007-11-27 11:17:00,1.69095,1.69125,1.69095,1.69105,312900000.0
2007-11-27 11:18:00,1.69105,1.69155,1.69065,1.6914,863000000.0
2007-11-27 11:19:00,1.6914,1.69155,1.69085,1.69105,531500000.0
2007-11-27 11:20:00,1.69105,1.6913,1.6898,1.6898,332500000.0
2007-11-27 11:21:00,1.68985,1.69005,1.68955,1.6897,414000000.0
2007-11-27 11:22:00,1.6897,1.69005,1.6897,1.68985,863500000.0
2007-11-27 11:23:00,1.68985,1.6899,1.6895,1.68975,285600000.0
2007-11-27 11:24:00,1.68975,1.6903,1.68975,1.6903,303600000.0
2007-11-27 11:25:00,1.69035,1.6906,1.69025,1.69045,306000000.0
2007-11-27 11:26:00,1.69045,1.69045,1.69015,1.69025,352500000.0
2007-11-27 11:27:00,1.69025,1.69055,1.6902,1.6903,254900000.0
2007-11-27 11:28:00,1.6903,1.6906,1.69015,1.69015,206900000.0
2007-11-27 11:29:00,1.69005,1.69095,1.69005,1.69065,620600000.0
2007-11-27 11:30:00,1.69075,1.69085,1.69055,1.69075,503400000.0
2007-11-27 11:31:00,1.69075,1.69085,1.6907,1.69085,142600000.0
2007-11-27 11:32:00,1.69085,1.69085,1.69055,1.69065,848699999.0
2007-11-27 11:33:00,1.69065,1.69065,1.69015,1.69025,445100000.0
2007-11-27 11:34:00,1.6903,1.6903,1.68985,1.68985,755200000.0
2007-11-27 11:35:00,1.68985,1.6903,1.68965,1.69025,946899999.0
2007-11-27 11:36:00,1.69015,1.69045,1.69015,1.69025,644900000.0
2007-11-27 11:37:00,1.69025,1.69035,1.68995,1.69025,1077799976.0
2007-11-27 11:38:00,1.69025,1.69055,1.6901,1.6904,623500000.0
2007-11-27 11:39:00,1.6904,1.691,1.6904,1.69085,722200000.0
2007-11-27 11:40:00,1.69085,1.69175,1.69075,1.69175,317200000.0
2007-11-27 11:41:00,1.6917,1.69195,1.69145,1.69175,1534599994.0
2007-11-27 11:42:00,1.6917,1.69205,1.6917,1.69205,1189400000.0
2007-11-27 11:43:00,1.69205,1.6922,1.69185,1.69185,630500000.0
2007-11-27 11:44:00,1.6919,1.692,1.6915,1.6915,350000000.0
2007-11-27 11:45:00,1.6915,1.69215,1.6915,1.69185,505200000.0
2007-11-27 11:46:00,1.69185,1.69215,1.69185,1.6921,343300000.0
2007-11-27 11:47:00,1.6921,1.69215,1.69155,1.692,575200000.0
2007-11-27 11:48:00,1.692,1.692,1.69145,1.69155,848799985.0
2007-11-27 11:49:00,1.69155,1.69175,1.69135,1.69175,785800000.0
2007-11-27 11:50:00,1.6918,1.6919,1.69135,1.69175,524799998.0
2007-11-27 11:51:00,1.69175,1.6919,1.69155,1.69155,783700000.0
2007-11-27 11:52:00,1.69155,1.6922,1.69155,1.69185,371300000.0
2007-11-27 11:53:00,1.69185,1.69195,1.69165,1.69185,410400000.0
2007-11-27 11:54:00,1.69185,1.69275,1.69175,1.69235,430700000.0
2007-11-27 11:55:00,1.69235,1.69285,1.6923,1.69265,704100000.0
2007-11-27 11:56:00,1.69265,1.6938,1.69255,1.69255,337400000.0
2007-11-27 11:57:00,1.69255,1.6937,1.69235,1.69325,342200000.0
2007-11-27 11:58:00,1.69315,1.69365,1.69295,1.69305,849200000.0
2007-11-27 11:59:00,1.69305,1.69335,1.6925,1.69265,628600000.0
2007-11-27 12:00:00,1.69265,1.69325,1.6924,1.69295,492500000.0
2007-11-27 12:01:00,1.69295,1.69315,1.6924,1.69285,270400000.0
2007-11-27 12:02:00,1.69285,1.6932,1.69265,1.6927,657900000.0
2007-11-27 12:03:00,1.69255,1.69305,1.69245,1.69295,566800000.0
2007-11-27 12:04:00,1.69305,1.69315,1.69255,1.69255,496800001.0
2007-11-27 12:05:00,1.69255,1.69275,1.69245,1.69275,343800000.0
2007-11-27 12:06:00,1.6927,1.69295,1.69245,1.6925,147900000.0
2007-11-27 12:07:00,1.69245,1.69275,1.69225,1.69265,348300000.0
2007-11-27 12:08:00,1.69275,1.69315,1.69265,1.693,289900000.0
2007-11-27 12:09:00,1.693,1.693,1.69255,1.69255,263100000.0
2007-11-27 12:10:00,1.69255,1.69315,1.69235,1.69245,546500000.0
2007-11-27 12:11:00,1.69245,1.69265,1.692,1.69225,434500000.0
2007-11-27 12:12:00,1.69225,1.69355,1.69225,1.69345,1439900000.0
2007-11-27 12:13:00,1.6934,1.6946,1.6934,1.69445,837300000.0
2007-11-27 12:14:00,1.69445,1.69445,1.69415,1.69445,502800000.0
2007-11-27 12:15:00,1.69445,1.69495,1.69425,1.69455,755800000.0
2007-11-27 12:16:00,1.69455,1.69475,1.69395,1.69415,1018600000.0
2007-11-27 12:17:00,1.69415,1.69455,1.69415,1.69445,594500000.0
2007-11-27 12:18:00,1.69445,1.6946,1.69365,1.6938,399300000.0
2007-11-27 12:19:00,1.6937,1.69415,1.69365,1.69415,494300000.0
2007-11-27 12:20:00,1.69415,1.69495,1.69405,1.69435,534600000.0
2007-11-27 12:21:00,1.69425,1.69485,1.69415,1.69465,1170100001.0
2007-11-27 12:22:00,1.69465,1.69515,1.69465,1.69515,670500000.0
2007-11-27 12:23:00,1.69515,1.6955,1.69495,1.69515,528400000.0
2007-11-27 12:24:00,1.69515,1.6956,1.69515,1.69515,829600000.0
2007-11-27 12:25:00,1.69515,1.69605,1.69515,1.696,649100003.0
2007-11-27 12:26:00,1.696,1.6964,1.6958,1.69615,696100002.0
2007-11-27 12:27:00,1.69625,1.6968,1.69615,1.69625,547100013.0
2007-11-27 12:28:00,1.69625,1.6967,1.69605,1.69645,345200000.0
2007-11-27 12:29:00,1.69645,1.69655,1.69605,1.69615,994300000.0
2007-11-27 12:30:00,1.69615,1.6965,1.69595,1.69615,660700000.0
2007-11-27 12:31:00,1.69605,1.6965,1.69595,1.6962,591300000.0
2007-11-27 12:32:00,1.69605,1.69635,1.6959,1.69605,585800000.0
2007-11-27 12:33:00,1.69605,1.69615,1.69555,1.69565,363700000.0
2007-11-27 12:34:00,1.69565,1.69615,1.6955,1.696,1816199998.0
2007-11-27 12:35:00,1.69595,1.69615,1.69575,1.6959,348800000.0
2007-11-27 12:36:00,1.6959,1.69595,1.69545,1.69585,869199994.0
2007-11-27 12:37:00,1.69585,1.69625,1.6957,1.69625,496200000.0
2007-11-27 12:38:00,1.69625,1.69625,1.69595,1.69605,556400000.0
2007-11-27 12:39:00,1.69605,1.69635,1.69595,1.69615,533600000.0
2007-11-27 12:40:00,1.69615,1.69625,1.69585,1.69595,591900000.0
2007-11-27 12:41:00,1.69595,1.69625,1.69595,1.69615,352800000.0
2007-11-27 12:42:00,1.69615,1.69635,1.69615,1.69615,287700000.0
2007-11-27 12:43:00,1.69615,1.69655,1.6954,1.6957,672800000.0
2007-11-27 12:44:00,1.6957,1.69585,1.6957,1.69575,480500000.0
2007-11-27 12:45:00,1.69575,1.696,1.6955,1.69565,1105700004.0
2007-11-27 12:46:00,1.69565,1.69575,1.69475,1.69525,1278899984.0
2007-11-27 12:47:00,1.69525,1.69525,1.69455,1.69475,387200000.0
2007-11-27 12:48:00,1.69465,1.69475,1.69445,1.69475,799700000.0
2007-11-27 12:49:00,1.69475,1.6949,1.69405,1.69405,455900000.0
2007-11-27 12:50:00,1.69405,1.6946,1.69385,1.69415,520400000.0
2007-11-27 12:51:00,1.69415,1.69445,1.6936,1.6938,548499999.0
2007-11-27 12:52:00,1.6938,1.69475,1.6938,1.69475,930500001.0
2007-11-27 12:53:00,1.69465,1.69485,1.69435,1.69465,653100000.0
2007-11-27 12:54:00,1.69465,1.69475,1.69435,1.69455,337400000.0
2007-11-27 12:55:00,1.69455,1.69525,1.69455,1.69525,497200000.0
2007-11-27 12:56:00,1.69525,1.6954,1.695,1.6953,172900000.0
2007-11-27 12:57:00,1.6953,1.6955,1.6951,1.6951,183800000.0
2007-11-27 12:58:00,1.6951,1.69515,1.6943,1.69475,321300000.0
2007-11-27 12:59:00,1.69475,1.6953,1.69475,1.6952,246700000.0
2007-11-27 13:00:00,1.6952,1.6954,1.6946,1.6948,175300000.0
2007-11-27 13:01:00,1.6948,1.69505,1.69455,1.6948,164800000.0
2007-11-27 13:02:00,1.6948,1.69525,1.69445,1.69455,357900000.0
2007-11-27 13:03:00,1.69455,1.69465,1.69445,1.69465,453800000.0
2007-11-27 13:04:00,1.69455,1.69485,1.69455,1.69465,600100000.0
2007-11-27 13:05:00,1.69465,1.69535,1.69445,1.69535,1098000003.0
2007-11-27 13:06:00,1.69535,1.69635,1.69525,1.6962,1704100000.0
2007-11-27 13:07:00,1.6962,1.69625,1.6957,1.69605,1032200000.0
2007-11-27 13:08:00,1.69605,1.69655,1.69595,1.6962,838500000.0
2007-11-27 13:09:00,1.6962,1.6962,1.6956,1.69595,173700000.0
2007-11-27 13:10:00,1.69595,1.6962,1.6959,1.6961,234800000.0
2007-11-27 13:11:00,1.6961,1.6961,1.69545,1.69545,678599999.0
2007-11-27 13:12:00,1.69555,1.6959,1.69545,1.69575,662900000.0
2007-11-27 13:13:00,1.69575,1.69615,1.69565,1.69595,807100000.0
2007-11-27 13:14:00,1.69595,1.696,1.6957,1.69575,580600000.0
2007-11-27 13:15:00,1.69575,1.69585,1.6953,1.69575,910000000.0
2007-11-27 13:16:00,1.6956,1.6959,1.69535,1.6956,216900000.0
2007-11-27 13:17:00,1.6956,1.69665,1.6954,1.69625,259000000.0
2007-11-27 13:18:00,1.6963,1.69665,1.69595,1.6966,196500000.0
2007-11-27 13:19:00,1.6966,1.69675,1.69615,1.69645,1139499997.0
2007-11-27 13:20:00,1.69645,1.69655,1.6956,1.69565,791400001.0
2007-11-27 13:21:00,1.69565,1.69585,1.69535,1.69565,1029999992.0
2007-11-27 13:22:00,1.69555,1.69585,1.69555,1.69585,580400000.0
2007-11-27 13:23:00,1.69585,1.69595,1.69555,1.69555,160800000.0
2007-11-27 13:24:00,1.69555,1.69565,1.69515,1.69525,1002200002.0
2007-11-27 13:25:00,1.69525,1.69555,1.69525,1.69555,485900000.0
2007-11-27 13:26:00,1.69555,1.69555,1.69525,1.69535,358100000.0
2007-11-27 13:27:00,1.69535,1.69545,1.69525,1.6953,428900000.0
2007-11-27 13:28:00,1.69525,1.6956,1.6952,1.69555,439800000.0
2007-11-27 13:29:00,1.69555,1.69565,1.69505,1.69505,461400000.0
2007-11-27 13:30:00,1.69505,1.6955,1.69505,1.6955,457300000.0
2007-11-27 13:31:00,1.6955,1.6955,1.69505,1.69515,461000000.0
2007-11-27 13:32:00,1.69515,1.69535,1.69485,1.69535,427800000.0
2007-11-27 13:33:00,1.6952,1.69555,1.69515,1.6955,277500001.0
2007-11-27 13:34:00,1.6998,1.7005,1.6997,1.7,1989600000.0
2007-11-27 13:35:00,1.69575,1.69605,1.69565,1.69565,1989600000.0
2007-11-27 13:36:00,1.69565,1.69575,1.69545,1.6957,1188400000.0
2007-11-27 13:37:00,1.6957,1.69575,1.69525,1.69525,479700000.0
2007-11-27 13:38:00,1.69535,1.69545,1.69525,1.69535,1247800000.0
2007-11-27 13:39:00,1.69535,1.69575,1.69525,1.69555,319700000.0
2007-11-27 13:40:00,1.69555,1.69565,1.69545,1.6955,624000000.0
2007-11-27 13:41:00,1.6955,1.69565,1.69535,1.69555,1871800000.0
2007-11-27 13:42:00,1.69545,1.69585,1.69545,1.69575,533800000.0
2007-11-27 13:43:00,1.69575,1.6962,1.69575,1.6962,252000000.0
2007-11-27 13:44:00,1.6962,1.69625,1.69535,1.6956,373900000.0
2007-11-27 13:45:00,1.69535,1.6958,1.69535,1.69545,392200000.0
2007-11-27 13:46:00,1.69545,1.69545,1.69515,1.6952,250300000.0
2007-11-27 13:47:00,1.6952,1.6955,1.69505,1.69525,191200000.0
2007-11-27 13:48:00,1.69535,1.6955,1.6952,1.6954,191400000.0
2007-11-27 13:49:00,1.6954,1.6955,1.6951,1.6951,243500000.0
2007-11-27 13:50:00,1.6953,1.69535,1.69465,1.69465,385500000.0
2007-11-27 13:51:00,1.69465,1.69485,1.69455,1.69465,1062700000.0
2007-11-27 13:52:00,1.6946,1.69465,1.69445,1.69455,298200000.0
2007-11-27 13:53:00,1.69455,1.69485,1.69445,1.69465,372000000.0
2007-11-27 13:54:00,1.69475,1.69485,1.69445,1.69485,1457000000.0
2007-11-27 13:55:00,1.69485,1.695,1.69445,1.6949,351899999.0
2007-11-27 13:56:00,1.6949,1.6949,1.69435,1.69445,546100000.0
2007-11-27 13:57:00,1.69455,1.69525,1.6943,1.69515,703500002.0
2007-11-27 13:58:00,1.69515,1.69515,1.69435,1.69485,514100000.0
2007-11-27 13:59:00,1.69485,1.69485,1.6947,1.69475,364100000.0
2007-11-27 14:00:00,1.69485,1.69495,1.69445,1.69485,436400000.0
2007-11-27 14:01:00,1.69485,1.69505,1.69425,1.6946,1456999999.0
2007-11-27 14:02:00,1.6946,1.69485,1.69445,1.69475,1780799976.0
2007-11-27 14:03:00,1.69475,1.69495,1.69465,1.69485,259300000.0
2007-11-27 14:04:00,1.69485,1.69485,1.69435,1.69435,563900000.0
2007-11-27 14:05:00,1.69435,1.69445,1.6942,1.6944,563700000.0
2007-11-27 14:06:00,1.6944,1.69465,1.6944,1.69445,480000000.0
2007-11-27 14:07:00,1.69445,1.6946,1.69445,1.6946,250200000.0
2007-11-27 14:08:00,1.6946,1.6949,1.69455,1.6949,139300000.0
2007-11-27 14:09:00,1.6949,1.69555,1.69485,1.69535,721600000.0
2007-11-27 14:10:00,1.69545,1.69585,1.6953,1.69545,755400000.0
2007-11-27 14:11:00,1.69545,1.69595,1.69545,1.69595,483400000.0
2007-11-27 14:12:00,1.69595,1.69625,1.69585,1.69615,160900000.0
2007-11-27 14:13:00,1.69615,1.69625,1.69595,1.69595,408800000.0
2007-11-27 14:14:00,1.69615,1.69615,1.69595,1.69605,535200000.0
2007-11-27 14:15:00,1.69605,1.69605,1.69575,1.6959,359200000.0
2007-11-27 14:16:00,1.6959,1.69605,1.6959,1.696,292100000.0
2007-11-27 14:17:00,1.696,1.69605,1.69555,1.69555,478900001.0
2007-11-27 14:18:00,1.69565,1.6957,1.69535,1.69545,170400000.0
2007-11-27 14:19:00,1.69545,1.69585,1.69535,1.69575,726400000.0
2007-11-27 14:20:00,1.69575,1.69625,1.69565,1.69585,536000000.0
2007-11-27 14:21:00,1.69585,1.69625,1.69545,1.6956,1281500000.0
2007-11-27 14:22:00,1.6956,1.6974,1.69515,1.6973,917400004.0
2007-11-27 14:23:00,1.69725,1.69775,1.6971,1.69735,587200000.0
2007-11-27 14:24:00,1.69735,1.6979,1.69715,1.6977,709699999.0
2007-11-27 14:25:00,1.6977,1.6979,1.69755,1.69755,212100000.0
2007-11-27 14:26:00,1.69755,1.6979,1.6968,1.69725,431800000.0
2007-11-27 14:27:00,1.69725,1.6981,1.69725,1.6975,278200000.0
2007-11-27 14:28:00,1.6975,1.69835,1.6975,1.6979,169100000.0
2007-11-27 14:29:00,1.6979,1.6988,1.6977,1.69845,1113999998.0
2007-11-27 14:30:00,1.69845,1.699,1.69835,1.699,341600000.0
2007-11-27 14:31:00,1.69895,1.69895,1.69725,1.69785,900400013.0
2007-11-27 14:32:00,1.69785,1.69785,1.69755,1.69785,740600000.0
2007-11-27 14:33:00,1.69775,1.70025,1.69775,1.69995,672000000.0
2007-11-27 14:34:00,1.69995,1.70065,1.69995,1.7003,547400000.0
2007-11-27 14:35:00,1.70045,1.7006,1.70025,1.70045,270900000.0
2007-11-27 14:36:00,1.70045,1.70075,1.70035,1.7007,365300000.0
2007-11-27 14:37:00,1.7007,1.70105,1.70065,1.701,235100000.0
2007-11-27 14:38:00,1.701,1.701,1.69985,1.70005,504500000.0
2007-11-27 14:39:00,1.70005,1.70065,1.6999,1.70065,621500000.0
2007-11-27 14:40:00,1.70065,1.7008,1.70035,1.70045,815000000.0
2007-11-27 14:41:00,1.70045,1.7006,1.70025,1.70035,398000000.0
2007-11-27 14:42:00,1.70035,1.70035,1.69965,1.69995,430900000.0
2007-11-27 14:43:00,1.69965,1.69995,1.69935,1.69945,449200000.0
2007-11-27 14:44:00,1.69945,1.70045,1.69945,1.70045,924200008.0
2007-11-27 14:45:00,1.70045,1.70045,1.69975,1.69995,732200001.0
2007-11-27 14:46:00,1.69995,1.70045,1.69975,1.69995,785500000.0
2007-11-27 14:47:00,1.70005,1.70135,1.69995,1.70115,660200000.0
2007-11-27 14:48:00,1.70115,1.7014,1.70085,1.70115,371300000.0
2007-11-27 14:49:00,1.70115,1.70125,1.70085,1.70105,362000000.0
2007-11-27 14:50:00,1.70105,1.70175,1.70085,1.70125,363700000.0
2007-11-27 14:51:00,1.70125,1.7016,1.70115,1.70145,440300000.0
2007-11-27 14:52:00,1.70155,1.7027,1.70135,1.70265,539500000.0
2007-11-27 14:53:00,1.70265,1.70265,1.70195,1.70215,544200000.0
2007-11-27 14:54:00,1.70215,1.7023,1.70165,1.70195,323200000.0
2007-11-27 14:55:00,1.70195,1.7031,1.70195,1.70305,524500000.0
2007-11-27 14:56:00,1.7029,1.70295,1.7026,1.70285,730800000.0
2007-11-27 14:57:00,1.70285,1.70315,1.70255,1.70295,1118500000.0
2007-11-27 14:58:00,1.70305,1.7036,1.7029,1.70325,254100000.0
2007-11-27 14:59:00,1.70315,1.70405,1.70305,1.70385,406300000.0
2007-11-27 15:00:00,1.70385,1.7041,1.70255,1.7026,584700000.0
2007-11-27 15:01:00,1.7026,1.70265,1.70195,1.70195,371200000.0
2007-11-27 15:02:00,1.70195,1.702,1.70115,1.70125,458200000.0
2007-11-27 15:03:00,1.70115,1.70375,1.70115,1.70375,389000000.0
2007-11-27 15:04:00,1.70385,1.70485,1.70365,1.70455,594300000.0
2007-11-27 15:05:00,1.70455,1.7046,1.7036,1.7038,278000000.0
2007-11-27 15:06:00,1.7038,1.70435,1.70365,1.70395,320500000.0
2007-11-27 15:07:00,1.70395,1.7045,1.70285,1.70305,405300000.0
2007-11-27 15:08:00,1.70295,1.7036,1.70295,1.70315,386300000.0
2007-11-27 15:09:00,1.70315,1.70345,1.7029,1.703,375600000.0
2007-11-27 15:10:00,1.703,1.70405,1.7029,1.7037,203900000.0
2007-11-27 15:11:00,1.7037,1.7038,1.70315,1.70355,290200000.0
2007-11-27 15:12:00,1.7036,1.70415,1.70335,1.70365,329100000.0
2007-11-27 15:13:00,1.70365,1.70425,1.70335,1.7039,445900000.0
2007-11-27 15:14:00,1.7038,1.7046,1.7037,1.70435,340500000.0
2007-11-27 15:15:00,1.70435,1.70535,1.704,1.70465,288200000.0
2007-11-27 15:16:00,1.7046,1.7049,1.70355,1.70355,395900000.0
2007-11-27 15:17:00,1.70355,1.70465,1.70325,1.7046,472200000.0
2007-11-27 15:18:00,1.7046,1.7053,1.70415,1.70435,449800000.0
2007-11-27 15:19:00,1.70415,1.70465,1.70335,1.70405,800600000.0
2007-11-27 15:20:00,1.70405,1.70445,1.70315,1.70335,692100000.0
2007-11-27 15:21:00,1.70325,1.70375,1.70295,1.7031,833000000.0
2007-11-27 15:22:00,1.70315,1.70365,1.70225,1.703,687100000.0
2007-11-27 15:23:00,1.703,1.7037,1.70235,1.70285,603800000.0
2007-11-27 15:24:00,1.7027,1.70335,1.70195,1.70305,765500000.0
2007-11-27 15:25:00,1.70295,1.70325,1.70265,1.7029,408500000.0
2007-11-27 15:26:00,1.70285,1.7029,1.7025,1.7026,351200003.0
2007-11-27 15:27:00,1.70265,1.70405,1.70265,1.70345,622000000.0
2007-11-27 15:28:00,1.70335,1.7042,1.70335,1.7042,402000000.0
2007-11-27 15:29:00,1.70425,1.70435,1.7037,1.70415,303200000.0
2007-11-27 15:30:00,1.7042,1.7048,1.7038,1.7044,454200000.0
2007-11-27 15:31:00,1.7044,1.70495,1.70425,1.70455,398800000.0
2007-11-27 15:32:00,1.70445,1.705,1.70395,1.7048,426400000.0
2007-11-27 15:33:00,1.7048,1.70505,1.70445,1.70505,540000000.0
2007-11-27 15:34:00,1.7048,1.705,1.70455,1.70495,357600000.0
2007-11-27 15:35:00,1.705,1.705,1.70445,1.7045,341600000.0
2007-11-27 15:36:00,1.70455,1.7051,1.70455,1.70465,427800000.0
2007-11-27 15:37:00,1.70455,1.70505,1.70415,1.70445,354100000.0
2007-11-27 15:38:00,1.70445,1.7045,1.70285,1.70285,168900000.0
2007-11-27 15:39:00,1.703,1.703,1.70225,1.7025,390300000.0
2007-11-27 15:40:00,1.7025,1.70335,1.70245,1.70325,238500000.0
2007-11-27 15:41:00,1.70325,1.70395,1.70315,1.7033,289700000.0
2007-11-27 15:42:00,1.7033,1.70335,1.70285,1.70295,288300000.0
2007-11-27 15:43:00,1.70295,1.70305,1.70205,1.7022,301800000.0
2007-11-27 15:44:00,1.7022,1.70225,1.70165,1.70185,205200000.0
2007-11-27 15:45:00,1.70185,1.70185,1.7006,1.70115,380499998.0
2007-11-27 15:46:00,1.7011,1.7025,1.70095,1.70225,230900000.0
2007-11-27 15:47:00,1.70225,1.7028,1.70205,1.70275,552400000.0
2007-11-27 15:48:00,1.70275,1.70365,1.70275,1.7032,763600001.0
2007-11-27 15:49:00,1.70315,1.7033,1.70215,1.7022,409800000.0
2007-11-27 15:50:00,1.70215,1.7024,1.70165,1.7021,327100000.0
2007-11-27 15:51:00,1.7022,1.7026,1.70195,1.70255,107600000.0
2007-11-27 15:52:00,1.70255,1.7026,1.70225,1.70235,153000000.0
2007-11-27 15:53:00,1.70235,1.70265,1.70225,1.70235,318800000.0
2007-11-27 15:54:00,1.70235,1.70385,1.7022,1.70345,263900000.0
2007-11-27 15:55:00,1.70345,1.70435,1.70345,1.70375,701400000.0
2007-11-27 15:56:00,1.70375,1.7038,1.70345,1.70355,305100000.0
2007-11-27 15:57:00,1.70355,1.7039,1.70295,1.70295,352500000.0
2007-11-27 15:58:00,1.7031,1.70335,1.70295,1.7032,292100000.0
2007-11-27 15:59:00,1.70315,1.7036,1.70295,1.70335,379600000.0
2007-11-27 16:00:00,1.7034,1.70415,1.7032,1.7033,418200000.0
2007-11-27 16:01:00,1.70335,1.7039,1.70325,1.7038,312500000.0
2007-11-27 16:02:00,1.7038,1.7041,1.70375,1.70385,238300000.0
2007-11-27 16:03:00,1.7039,1.7048,1.70365,1.7048,451500000.0
2007-11-27 16:04:00,1.70465,1.7048,1.70375,1.7039,342400000.0
2007-11-27 16:05:00,1.7039,1.7041,1.70345,1.7041,330300000.0
2007-11-27 16:06:00,1.7041,1.7041,1.70335,1.70345,275000000.0
2007-11-27 16:07:00,1.70345,1.70365,1.70235,1.7028,369800000.0
2007-11-27 16:08:00,1.7027,1.70315,1.70225,1.70245,481300000.0
2007-11-27 16:09:00,1.70245,1.70295,1.70205,1.70205,561200000.0
2007-11-27 16:10:00,1.70215,1.70305,1.70175,1.70305,298200000.0
2007-11-27 16:11:00,1.7031,1.7032,1.70235,1.7028,502900000.0
2007-11-27 16:12:00,1.7028,1.70305,1.70265,1.70275,330000000.0
2007-11-27 16:13:00,1.70265,1.70315,1.70265,1.70315,425200000.0
2007-11-27 16:14:00,1.70315,1.70315,1.7025,1.70285,630500002.0
2007-11-27 16:15:00,1.70285,1.70295,1.70255,1.7026,194000000.0
2007-11-27 16:16:00,1.7026,1.7031,1.70245,1.70305,255500000.0
2007-11-27 16:17:00,1.70305,1.70395,1.70295,1.7039,259600000.0
2007-11-27 16:18:00,1.70395,1.7042,1.70335,1.7037,457200000.0
2007-11-27 16:19:00,1.7037,1.704,1.70365,1.70385,306400000.0
2007-11-27 16:20:00,1.70385,1.70385,1.7036,1.7037,374000000.0
2007-11-27 16:21:00,1.7037,1.7042,1.7037,1.70375,507400000.0
2007-11-27 16:22:00,1.70365,1.704,1.70355,1.70385,606800001.0
2007-11-27 16:23:00,1.70385,1.70405,1.70365,1.70375,277900000.0
2007-11-27 16:24:00,1.70375,1.7041,1.70375,1.70395,399900000.0
2007-11-27 16:25:00,1.70395,1.70395,1.70325,1.7037,445800000.0
2007-11-27 16:26:00,1.7037,1.70385,1.70355,1.70385,582900000.0
2007-11-27 16:27:00,1.70385,1.7039,1.70375,1.7038,328000000.0
2007-11-27 16:28:00,1.7038,1.70385,1.70355,1.70385,428600000.0
2007-11-27 16:29:00,1.70385,1.70385,1.70345,1.70365,293200000.0
2007-11-27 16:30:00,1.70365,1.70395,1.70335,1.70335,667300000.0
2007-11-27 16:31:00,1.70335,1.7037,1.70315,1.7037,380300000.0
2007-11-27 16:32:00,1.70385,1.70395,1.70335,1.70365,392500000.0
2007-11-27 16:33:00,1.70365,1.704,1.7034,1.7036,335700000.0
2007-11-27 16:34:00,1.70365,1.7038,1.70235,1.7024,478100000.0
2007-11-27 16:35:00,1.70235,1.7024,1.7009,1.7009,246300000.0
2007-11-27 16:36:00,1.701,1.7013,1.69925,1.69925,316500000.0
2007-11-27 16:37:00,1.69945,1.69945,1.69735,1.6982,367000000.0
2007-11-27 16:38:00,1.6981,1.69935,1.69795,1.6991,398800000.0
2007-11-27 16:39:00,1.6991,1.69965,1.69865,1.69915,463300000.0
2007-11-27 16:40:00,1.69915,1.7001,1.69915,1.69985,296500000.0
2007-11-27 16:41:00,1.69985,1.69995,1.6994,1.6998,433500000.0
2007-11-27 16:42:00,1.6998,1.7003,1.6996,1.7003,357200000.0
2007-11-27 16:43:00,1.7003,1.70105,1.7002,1.70105,336600000.0
2007-11-27 16:44:00,1.70105,1.70245,1.70105,1.70225,601000001.0
2007-11-27 16:45:00,1.70235,1.70245,1.70195,1.70215,522000000.0
2007-11-27 16:46:00,1.70215,1.7023,1.70155,1.70155,517400000.0
2007-11-27 16:47:00,1.7017,1.70185,1.7009,1.70105,508900000.0
2007-11-27 16:48:00,1.70105,1.70125,1.7001,1.70045,629099998.0
2007-11-27 16:49:00,1.70045,1.7006,1.69975,1.69995,280000000.0
2007-11-27 16:50:00,1.69985,1.7003,1.69965,1.70015,315900000.0
2007-11-27 16:51:00,1.70035,1.70055,1.69975,1.70005,441800000.0
2007-11-27 16:52:00,1.70005,1.70055,1.6997,1.70055,168100000.0
2007-11-27 16:53:00,1.70055,1.70095,1.7002,1.70065,462700000.0
2007-11-27 16:54:00,1.70065,1.70115,1.70055,1.70115,342300000.0
2007-11-27 16:55:00,1.70105,1.7014,1.70035,1.7005,563200000.0
2007-11-27 16:56:00,1.7005,1.70135,1.70025,1.70125,483800000.0
2007-11-27 16:57:00,1.70125,1.7022,1.7012,1.7016,427700000.0
2007-11-27 16:58:00,1.7016,1.70205,1.70095,1.70105,438400000.0
2007-11-27 16:59:00,1.70105,1.70215,1.70105,1.7018,340000000.0
2007-11-27 17:00:00,1.70175,1.7031,1.70175,1.7031,281200000.0
2007-11-27 17:01:00,1.7031,1.7031,1.70185,1.70195,454900000.0
2007-11-27 17:02:00,1.70195,1.703,1.70195,1.70295,524100000.0
2007-11-27 17:03:00,1.70295,1.703,1.702,1.70235,411500000.0
2007-11-27 17:04:00,1.70235,1.70285,1.70205,1.70245,405400000.0
2007-11-27 17:05:00,1.70255,1.70295,1.70235,1.7025,283000000.0
2007-11-27 17:06:00,1.7026,1.70315,1.7024,1.7028,251100000.0
2007-11-27 17:07:00,1.7028,1.703,1.7026,1.703,205900000.0
2007-11-27 17:08:00,1.703,1.7037,1.7028,1.7033,369800000.0
2007-11-27 17:09:00,1.70325,1.70355,1.70305,1.70335,352700000.0
2007-11-27 17:10:00,1.70345,1.70435,1.7032,1.70425,304200000.0
2007-11-27 17:11:00,1.70425,1.705,1.70415,1.7046,561700000.0
2007-11-27 17:12:00,1.7046,1.70475,1.70415,1.70475,460700000.0
2007-11-27 17:13:00,1.70475,1.70525,1.7047,1.7049,348800000.0
2007-11-27 17:14:00,1.70495,1.70565,1.7046,1.70465,550900000.0
2007-11-27 17:15:00,1.70475,1.70485,1.70415,1.70455,629500000.0
2007-11-27 17:16:00,1.70455,1.70545,1.70395,1.70395,408500000.0
2007-11-27 17:17:00,1.70395,1.7045,1.70385,1.70385,513300000.0
2007-11-27 17:18:00,1.70385,1.70385,1.70255,1.70255,395900000.0
2007-11-27 17:19:00,1.70255,1.70395,1.7025,1.70365,497400001.0
2007-11-27 17:20:00,1.70365,1.7043,1.70345,1.70405,384200000.0
2007-11-27 17:21:00,1.704,1.70415,1.70375,1.70385,311700000.0
2007-11-27 17:22:00,1.70365,1.70375,1.70265,1.70275,355900000.0
2007-11-27 17:23:00,1.70275,1.70305,1.7023,1.7026,308200000.0
2007-11-27 17:24:00,1.7026,1.703,1.70235,1.70295,425900000.0
2007-11-27 17:25:00,1.70295,1.70335,1.70265,1.70265,356600000.0
2007-11-27 17:26:00,1.70265,1.703,1.70225,1.70235,467000000.0
2007-11-27 17:27:00,1.70235,1.70265,1.70215,1.70225,398000000.0
2007-11-27 17:28:00,1.7024,1.7024,1.70175,1.7019,518499994.0
2007-11-27 17:29:00,1.70195,1.70225,1.70115,1.70115,911899999.0
2007-11-27 17:30:00,1.70115,1.70155,1.69985,1.70005,409600000.0
2007-11-27 17:31:00,1.69995,1.69995,1.69865,1.69895,879900000.0
2007-11-27 17:32:00,1.69905,1.6995,1.69865,1.6993,761499995.0
2007-11-27 17:33:00,1.6993,1.7005,1.69885,1.69955,620400004.0
2007-11-27 17:34:00,1.69955,1.70005,1.69955,1.70005,598100000.0
2007-11-27 17:35:00,1.70005,1.70055,1.69995,1.7005,558300000.0
2007-11-27 17:36:00,1.7005,1.70105,1.70035,1.70075,652900000.0
2007-11-27 17:37:00,1.70075,1.70085,1.69995,1.70045,599300000.0
2007-11-27 17:38:00,1.70045,1.70045,1.69965,1.6999,400400000.0
2007-11-27 17:39:00,1.6999,1.70065,1.6998,1.7005,680700000.0
2007-11-27 17:40:00,1.7004,1.70085,1.7004,1.70085,385200000.0
2007-11-27 17:41:00,1.70085,1.70195,1.7007,1.70185,547400003.0
2007-11-27 17:42:00,1.70185,1.70205,1.70145,1.70175,482100000.0
2007-11-27 17:43:00,1.70175,1.70185,1.7006,1.7006,832200000.0
2007-11-27 17:44:00,1.7006,1.70095,1.70005,1.70055,556899999.0
2007-11-27 17:45:00,1.70065,1.70065,1.69995,1.70025,467100000.0
2007-11-27 17:46:00,1.70025,1.70035,1.6998,1.69985,243200000.0
2007-11-27 17:47:00,1.69985,1.70015,1.69925,1.69965,303200000.0
2007-11-27 17:48:00,1.69965,1.69985,1.69885,1.69885,318000000.0
2007-11-27 17:49:00,1.69885,1.69915,1.69845,1.69855,742799999.0
2007-11-27 17:50:00,1.69855,1.69875,1.69755,1.69755,341999996.0
2007-11-27 17:51:00,1.69765,1.69825,1.69735,1.69775,560699996.0
2007-11-27 17:52:00,1.69775,1.6985,1.69765,1.69805,178200000.0
2007-11-27 17:53:00,1.69765,1.698,1.69745,1.69765,219800000.0
2007-11-27 17:54:00,1.69765,1.69825,1.69755,1.69805,685400000.0
2007-11-27 17:55:00,1.69805,1.6985,1.69795,1.6981,290500000.0
2007-11-27 17:56:00,1.6981,1.6982,1.6973,1.6976,755200000.0
2007-11-27 17:57:00,1.6975,1.6976,1.69635,1.69655,284900000.0
2007-11-27 17:58:00,1.69655,1.69725,1.69635,1.69715,715200000.0
2007-11-27 17:59:00,1.69715,1.6978,1.6967,1.69685,275800000.0
2007-11-27 18:00:00,1.69685,1.69745,1.69685,1.69705,732000000.0
2007-11-27 18:01:00,1.69705,1.69815,1.69675,1.69805,710000000.0
2007-11-27 18:02:00,1.69805,1.69805,1.69665,1.69675,503300000.0
2007-11-27 18:03:00,1.69675,1.69755,1.69675,1.69705,556999998.0
2007-11-27 18:04:00,1.69705,1.69725,1.69675,1.69715,1186999998.0
2007-11-27 18:05:00,1.69715,1.69735,1.69705,1.69715,803599993.0
2007-11-27 18:06:00,1.69725,1.69735,1.69665,1.6972,1435500010.0
2007-11-27 18:07:00,1.6972,1.69805,1.69695,1.69805,540400000.0
2007-11-27 18:08:00,1.69805,1.69905,1.69765,1.69895,545400000.0
2007-11-27 18:09:00,1.69895,1.69915,1.69855,1.69875,1006199996.0
2007-11-27 18:10:00,1.69875,1.69895,1.6974,1.69745,868500002.0
2007-11-27 18:11:00,1.69745,1.69785,1.69655,1.69675,814300000.0
2007-11-27 18:12:00,1.69675,1.69685,1.69615,1.6967,638500000.0
2007-11-27 18:13:00,1.69665,1.69685,1.69605,1.69635,503800002.0
2007-11-27 18:14:00,1.6965,1.69685,1.69595,1.69635,611999999.0
2007-11-27 18:15:00,1.69635,1.6967,1.6959,1.696,840600001.0
2007-11-27 18:16:00,1.696,1.69605,1.69555,1.69575,1188899997.0
2007-11-27 18:17:00,1.69575,1.69645,1.69565,1.69605,627800000.0
2007-11-27 18:18:00,1.69605,1.6965,1.69575,1.6961,1048400000.0
2007-11-27 18:19:00,1.6961,1.69625,1.69515,1.69525,846900001.0
2007-11-27 18:20:00,1.69525,1.6955,1.69505,1.69525,609000000.0
2007-11-27 18:21:00,1.69535,1.69585,1.69505,1.69585,841600000.0
2007-11-27 18:22:00,1.69585,1.69625,1.69505,1.69505,557600000.0
2007-11-27 18:23:00,1.69495,1.69585,1.69495,1.69575,500800000.0
2007-11-27 18:24:00,1.6957,1.69595,1.69505,1.69555,630800000.0
2007-11-27 18:25:00,1.69555,1.69605,1.69515,1.69545,872200005.0
2007-11-27 18:26:00,1.69555,1.6956,1.69465,1.69465,404700000.0
2007-11-27 18:27:00,1.69465,1.695,1.694,1.69435,1256100002.0
2007-11-27 18:28:00,1.69435,1.695,1.69375,1.69455,819400001.0
2007-11-27 18:29:00,1.6946,1.6954,1.69405,1.6952,372700000.0
2007-11-27 18:30:00,1.69505,1.6957,1.69495,1.69555,506000000.0
2007-11-27 18:31:00,1.6955,1.6956,1.69525,1.6954,178700000.0
2007-11-27 18:32:00,1.6954,1.69595,1.69535,1.69575,306700000.0
2007-11-27 18:33:00,1.69575,1.69575,1.69485,1.69545,713100000.0
2007-11-27 18:34:00,1.69545,1.69615,1.69535,1.69545,408000001.0
2007-11-27 18:35:00,1.6954,1.6954,1.69405,1.69415,707100000.0
2007-11-27 18:36:00,1.69415,1.69465,1.69365,1.69365,733000001.0
2007-11-27 18:37:00,1.69375,1.69445,1.69375,1.6938,744100000.0
2007-11-27 18:38:00,1.6938,1.69475,1.6938,1.69435,463800000.0
2007-11-27 18:39:00,1.69435,1.69445,1.6934,1.6941,591200000.0
2007-11-27 18:40:00,1.6941,1.69465,1.69405,1.69455,778200002.0
2007-11-27 18:41:00,1.69455,1.6947,1.69335,1.69345,513600001.0
2007-11-27 18:42:00,1.69345,1.69355,1.69315,1.69345,609800000.0
2007-11-27 18:43:00,1.69355,1.69365,1.69305,1.69335,424500000.0
2007-11-27 18:44:00,1.69335,1.69335,1.69265,1.69305,617900000.0
2007-11-27 18:45:00,1.69295,1.6936,1.69275,1.69335,407000000.0
2007-11-27 18:46:00,1.69335,1.6941,1.69325,1.69405,527600000.0
2007-11-27 18:47:00,1.69405,1.69465,1.69345,1.69345,616900000.0
2007-11-27 18:48:00,1.69345,1.6942,1.69345,1.69415,615200001.0
2007-11-27 18:49:00,1.69415,1.69415,1.69345,1.6937,894500000.0
2007-11-27 18:50:00,1.6937,1.6945,1.69355,1.6945,446400000.0
2007-11-27 18:51:00,1.6945,1.6945,1.6938,1.6941,363999999.0
2007-11-27 18:52:00,1.6941,1.6944,1.694,1.6941,129000000.0
2007-11-27 18:53:00,1.694,1.6944,1.6939,1.69435,182000000.0
2007-11-27 18:54:00,1.69435,1.6945,1.69375,1.69405,497499999.0
2007-11-27 18:55:00,1.69415,1.69465,1.69405,1.69405,1123799999.0
2007-11-27 18:56:00,1.69405,1.69405,1.69355,1.69375,1340100000.0
2007-11-27 18:57:00,1.69375,1.694,1.6936,1.6939,1003300000.0
2007-11-27 18:58:00,1.6939,1.6945,1.69375,1.6944,607200000.0
2007-11-27 18:59:00,1.6944,1.6945,1.69405,1.69435,627300000.0
2007-11-27 19:00:00,1.69435,1.69515,1.69425,1.69505,1167099995.0
2007-11-27 19:01:00,1.69515,1.69515,1.69385,1.69385,712400005.0
2007-11-27 19:02:00,1.69375,1.6942,1.69375,1.6942,1271700000.0
2007-11-27 19:03:00,1.6942,1.6949,1.69405,1.6943,913100000.0
2007-11-27 19:04:00,1.69425,1.69425,1.6939,1.69395,665300000.0
2007-11-27 19:05:00,1.6939,1.6944,1.6939,1.69425,501800000.0
2007-11-27 19:06:00,1.69425,1.69545,1.69425,1.69525,581800000.0
2007-11-27 19:07:00,1.69515,1.69625,1.69515,1.6961,957400000.0
2007-11-27 19:08:00,1.69605,1.6967,1.69595,1.6967,556100000.0
2007-11-27 19:09:00,1.6967,1.6967,1.69615,1.6964,785200000.0
2007-11-27 19:10:00,1.6964,1.6964,1.69555,1.6958,216900000.0
2007-11-27 19:11:00,1.6958,1.6962,1.6957,1.69575,360500000.0
2007-11-27 19:12:00,1.69575,1.69625,1.6956,1.69605,854700000.0
2007-11-27 19:13:00,1.69605,1.69605,1.69535,1.69555,432799999.0
2007-11-27 19:14:00,1.69555,1.6958,1.69545,1.6958,819300003.0
2007-11-27 19:15:00,1.69575,1.6959,1.69565,1.69575,483900000.0
2007-11-27 19:16:00,1.69575,1.69575,1.69515,1.6954,561000000.0
2007-11-27 19:17:00,1.6954,1.6957,1.69525,1.6954,629000000.0
2007-11-27 19:18:00,1.6954,1.69615,1.6954,1.69565,640100000.0
2007-11-27 19:19:00,1.69565,1.6959,1.6954,1.69565,456100000.0
2007-11-27 19:20:00,1.69565,1.69605,1.69545,1.6957,1479900001.0
2007-11-27 19:21:00,1.6957,1.69575,1.6951,1.69515,928800001.0
2007-11-27 19:22:00,1.6952,1.6953,1.69495,1.6952,724200000.0
2007-11-27 19:23:00,1.6952,1.69555,1.69515,1.6952,117100000.0
2007-11-27 19:24:00,1.6952,1.6952,1.69385,1.69395,395700000.0
2007-11-27 19:25:00,1.69395,1.69455,1.6939,1.69425,232400000.0
2007-11-27 19:26:00,1.69425,1.69515,1.69415,1.69485,1237399999.0
2007-11-27 19:27:00,1.69485,1.6955,1.69455,1.6955,1063700000.0
2007-11-27 19:28:00,1.6955,1.6959,1.6955,1.69565,554600000.0
2007-11-27 19:29:00,1.6957,1.6959,1.69555,1.6956,507100000.0
2007-11-27 19:30:00,1.6956,1.69565,1.69535,1.69535,640100000.0
2007-11-27 19:31:00,1.69535,1.6955,1.69405,1.69435,335800000.0
2007-11-27 19:32:00,1.69435,1.69435,1.6939,1.69405,827600000.0
2007-11-27 19:33:00,1.69405,1.69425,1.69385,1.69385,906700000.0
2007-11-27 19:34:00,1.69385,1.69385,1.6929,1.6931,673799999.0
2007-11-27 19:35:00,1.6931,1.6931,1.69235,1.6926,161000000.0
2007-11-27 19:36:00,1.6926,1.69265,1.69165,1.69175,544400000.0
2007-11-27 19:37:00,1.69175,1.69215,1.69175,1.69195,362400000.0
2007-11-27 19:38:00,1.692,1.69215,1.69185,1.6921,645000000.0
2007-11-27 19:39:00,1.6921,1.69225,1.69185,1.69195,885899999.0
2007-11-27 19:40:00,1.69195,1.6921,1.69165,1.69175,616200000.0
2007-11-27 19:41:00,1.69175,1.6919,1.69145,1.69165,292000000.0
2007-11-27 19:42:00,1.69165,1.69235,1.6916,1.692,815300000.0
2007-11-27 19:43:00,1.69215,1.6923,1.692,1.69215,221600000.0
2007-11-27 19:44:00,1.69215,1.6924,1.69215,1.6924,151200000.0
2007-11-27 19:45:00,1.6924,1.6924,1.69155,1.69155,717600000.0
2007-11-27 19:46:00,1.69155,1.6916,1.69085,1.69125,436500000.0
2007-11-27 19:47:00,1.69125,1.69165,1.69115,1.69155,667500000.0
2007-11-27 19:48:00,1.69155,1.69165,1.69145,1.69155,709500000.0
2007-11-27 19:49:00,1.69155,1.69185,1.6915,1.6917,261200000.0
2007-11-27 19:50:00,1.6917,1.6917,1.69125,1.6917,172900000.0
2007-11-27 19:51:00,1.6917,1.6919,1.69155,1.6917,220200000.0
2007-11-27 19:52:00,1.69165,1.6917,1.69135,1.69135,573700000.0
2007-11-27 19:53:00,1.69135,1.69175,1.6912,1.69135,776100000.0
2007-11-27 19:54:00,1.69135,1.69135,1.69065,1.691,630500001.0
2007-11-27 19:55:00,1.691,1.69205,1.691,1.69165,1396500042.0
2007-11-27 19:56:00,1.69165,1.69185,1.69155,1.69155,1396800001.0
2007-11-27 19:57:00,1.69155,1.69165,1.69145,1.69165,1957100000.0
2007-11-27 19:58:00,1.69165,1.69215,1.69145,1.692,1405500001.0
2007-11-27 19:59:00,1.692,1.69245,1.69185,1.69235,955900000.0
2007-11-27 20:00:00,1.69235,1.69235,1.69205,1.6922,222800000.0
2007-11-27 20:01:00,1.6922,1.6923,1.69205,1.69215,139200000.0
2007-11-27 20:02:00,1.69215,1.69225,1.69215,1.6922,91100000.0
2007-11-27 20:03:00,1.6922,1.6923,1.69195,1.69195,630200000.0
2007-11-27 20:04:00,1.69205,1.69215,1.69195,1.69205,1605700000.0
2007-11-27 20:05:00,1.69205,1.69235,1.69205,1.69235,780200000.0
2007-11-27 20:06:00,1.69235,1.69245,1.6921,1.6921,933200000.0
2007-11-27 20:07:00,1.6921,1.6921,1.6919,1.692,921300000.0
2007-11-27 20:08:00,1.692,1.6922,1.69175,1.6922,1275400001.0
2007-11-27 20:09:00,1.6922,1.6922,1.6919,1.69205,1204400000.0
2007-11-27 20:10:00,1.69205,1.6921,1.6919,1.6921,580800000.0
2007-11-27 20:11:00,1.6921,1.69275,1.6921,1.69225,287100000.0
2007-11-27 20:12:00,1.69225,1.69255,1.6921,1.69255,654800000.0
2007-11-27 20:13:00,1.69255,1.69285,1.69245,1.69245,283300000.0
2007-11-27 20:14:00,1.69245,1.69295,1.69245,1.69245,1166200000.0
2007-11-27 20:15:00,1.69245,1.6926,1.69245,1.69255,200800000.0
2007-11-27 20:16:00,1.69255,1.6929,1.6925,1.69255,288800000.0
2007-11-27 20:17:00,1.6926,1.6926,1.69235,1.69255,1431000001.0
2007-11-27 20:18:00,1.69255,1.693,1.69245,1.6927,1053399999.0
2007-11-27 20:19:00,1.6928,1.69315,1.6926,1.69305,849000000.0
2007-11-27 20:20:00,1.69305,1.6932,1.69285,1.693,611400002.0
2007-11-27 20:21:00,1.69305,1.6931,1.69285,1.693,1085200000.0
2007-11-27 20:22:00,1.693,1.69305,1.69285,1.693,445400000.0
2007-11-27 20:23:00,1.6931,1.6931,1.6929,1.693,95000000.0
2007-11-27 20:24:00,1.693,1.693,1.69235,1.6924,197400000.0
2007-11-27 20:25:00,1.6924,1.6927,1.6922,1.6927,860900000.0
2007-11-27 20:26:00,1.6927,1.6928,1.69175,1.69205,728700000.0
2007-11-27 20:27:00,1.69195,1.6925,1.69175,1.69225,809400000.0
2007-11-27 20:28:00,1.69215,1.69255,1.6916,1.69165,445400000.0
2007-11-27 20:29:00,1.69175,1.69205,1.69165,1.69195,959200000.0
2007-11-27 20:30:00,1.692,1.69225,1.69155,1.69165,454000000.0
2007-11-27 20:31:00,1.69165,1.69285,1.6916,1.69275,454700001.0
2007-11-27 20:32:00,1.69275,1.6929,1.69245,1.69255,713000000.0
2007-11-27 20:33:00,1.69255,1.69285,1.69245,1.69245,792400000.0
2007-11-27 20:34:00,1.69245,1.69255,1.69225,1.69255,654700000.0
2007-11-27 20:35:00,1.69255,1.69275,1.69255,1.69265,1205000000.0
2007-11-27 20:36:00,1.69265,1.6928,1.69225,1.69265,953300000.0
2007-11-27 20:37:00,1.69265,1.69265,1.69215,1.6923,339500000.0
2007-11-27 20:38:00,1.6923,1.6925,1.69215,1.69215,601100000.0
2007-11-27 20:39:00,1.69215,1.69245,1.69205,1.69245,714900000.0
2007-11-27 20:40:00,1.69245,1.69275,1.69215,1.6924,329800000.0
2007-11-27 20:41:00,1.69235,1.6924,1.69215,1.6924,394700000.0
2007-11-27 20:42:00,1.6924,1.6925,1.6923,1.69235,321600000.0
2007-11-27 20:43:00,1.69235,1.69285,1.69215,1.69265,307300000.0
2007-11-27 20:44:00,1.69265,1.693,1.6925,1.69295,410100000.0
2007-11-27 20:45:00,1.69295,1.69315,1.6928,1.69305,529600000.0
2007-11-27 20:46:00,1.69305,1.6932,1.6928,1.6928,410000000.0
2007-11-27 20:47:00,1.69295,1.6931,1.69275,1.69285,419400000.0
2007-11-27 20:48:00,1.69285,1.69285,1.69235,1.69255,823200001.0
2007-11-27 20:49:00,1.69255,1.69275,1.69245,1.69275,225500000.0
2007-11-27 20:50:00,1.69275,1.693,1.69255,1.693,217100000.0
2007-11-27 20:51:00,1.693,1.6936,1.6929,1.6932,359500000.0
2007-11-27 20:52:00,1.6932,1.69385,1.693,1.69385,158500000.0
2007-11-27 20:53:00,1.69385,1.69385,1.69315,1.69375,244400000.0
2007-11-27 20:54:00,1.69375,1.6941,1.69355,1.694,589700000.0
2007-11-27 20:55:00,1.694,1.6946,1.69395,1.6945,179900000.0
2007-11-27 20:56:00,1.6945,1.6946,1.69355,1.69355,573500000.0
2007-11-27 20:57:00,1.69355,1.69435,1.69325,1.69435,306900000.0
2007-11-27 20:58:00,1.69435,1.6947,1.6941,1.69425,267500000.0
2007-11-27 20:59:00,1.69425,1.6946,1.69425,1.69455,244900000.0
2007-11-27 21:00:00,1.69455,1.69635,1.6944,1.6963,646800000.0
2007-11-27 21:01:00,1.6963,1.6972,1.6963,1.6969,341600000.0
2007-11-27 21:02:00,1.6969,1.6971,1.6967,1.69695,548600001.0
2007-11-27 21:03:00,1.69695,1.6983,1.69695,1.6974,609900000.0
2007-11-27 21:04:00,1.6974,1.69775,1.6973,1.69765,358600000.0
2007-11-27 21:05:00,1.69765,1.69765,1.69685,1.69685,456100000.0
2007-11-27 21:06:00,1.69685,1.69715,1.69665,1.69685,533500000.0
2007-11-27 21:07:00,1.69685,1.69725,1.6967,1.697,1732300000.0
2007-11-27 21:08:00,1.697,1.69725,1.69655,1.69725,481100000.0
2007-11-27 21:09:00,1.69725,1.69735,1.6971,1.69735,364800000.0
2007-11-27 21:10:00,1.69735,1.69735,1.697,1.69715,390100000.0
2007-11-27 21:11:00,1.69715,1.6973,1.697,1.6971,441800000.0
2007-11-27 21:12:00,1.69725,1.69735,1.6966,1.6967,467200000.0
2007-11-27 21:13:00,1.6967,1.69675,1.69635,1.6966,727400000.0
2007-11-27 21:14:00,1.6966,1.6966,1.69595,1.69615,1063200000.0
2007-11-27 21:15:00,1.69625,1.6967,1.69615,1.69665,874599991.0
2007-11-27 21:16:00,1.69665,1.697,1.69655,1.697,1027400001.0
2007-11-27 21:17:00,1.697,1.6972,1.69665,1.69675,1076100000.0
2007-11-27 21:18:00,1.69675,1.6968,1.69625,1.6965,795200002.0
2007-11-27 21:19:00,1.69645,1.6965,1.69605,1.6964,573900000.0
2007-11-27 21:20:00,1.6964,1.6973,1.6964,1.69715,536900002.0
2007-11-27 21:21:00,1.6971,1.69725,1.6969,1.6972,734200000.0
2007-11-27 21:22:00,1.6972,1.6974,1.69705,1.69715,640200000.0
2007-11-27 21:23:00,1.69715,1.6973,1.69695,1.69695,1468800000.0
2007-11-27 21:24:00,1.69695,1.69745,1.69695,1.69725,1042200000.0
2007-11-27 21:25:00,1.6972,1.69745,1.6969,1.69695,720300000.0
2007-11-27 21:26:00,1.69695,1.6973,1.69695,1.69705,351500000.0
2007-11-27 21:27:00,1.69705,1.6972,1.69625,1.69645,724000000.0
2007-11-27 21:28:00,1.69645,1.6966,1.69595,1.69595,534100000.0
2007-11-27 21:29:00,1.69595,1.69725,1.69595,1.69725,574600000.0
2007-11-27 21:30:00,1.69725,1.6973,1.69695,1.69715,715500000.0
2007-11-27 21:31:00,1.69715,1.69715,1.69675,1.6969,633000000.0
2007-11-27 21:32:00,1.6969,1.6971,1.6967,1.69695,2057000030.0
2007-11-27 21:33:00,1.69705,1.69725,1.6968,1.69715,537700000.0
2007-11-27 21:34:00,1.69715,1.69715,1.69685,1.6969,201900000.0
2007-11-27 21:35:00,1.6969,1.6975,1.6969,1.6972,610200000.0
2007-11-27 21:36:00,1.6972,1.6979,1.69715,1.69765,589000000.0
2007-11-27 21:37:00,1.69765,1.69765,1.6971,1.69725,666000000.0
2007-11-27 21:38:00,1.69735,1.6978,1.6973,1.6977,174600000.0
2007-11-27 21:39:00,1.6977,1.6977,1.69645,1.69645,180100000.0
2007-11-27 21:40:00,1.6964,1.697,1.69595,1.6969,1210800000.0
2007-11-27 21:41:00,1.69685,1.6973,1.69685,1.6969,1518400000.0
2007-11-27 21:42:00,1.6969,1.69705,1.69655,1.6969,922200000.0
2007-11-27 21:43:00,1.6969,1.69705,1.69635,1.69695,861900000.0
2007-11-27 21:44:00,1.69695,1.6974,1.69685,1.6973,611400000.0
2007-11-27 21:45:00,1.69725,1.69755,1.69725,1.6974,1642100013.0
2007-11-27 21:46:00,1.6974,1.69755,1.69695,1.69695,863500012.0
2007-11-27 21:47:00,1.697,1.6975,1.69695,1.69745,618000000.0
2007-11-27 21:48:00,1.69745,1.6975,1.69705,1.69725,503200000.0
2007-11-27 21:49:00,1.69725,1.6975,1.69705,1.6973,426700000.0
2007-11-27 21:50:00,1.6973,1.6974,1.69695,1.69735,918000000.0
2007-11-27 21:51:00,1.69735,1.69735,1.69695,1.69715,1223000000.0
2007-11-27 21:52:00,1.69715,1.6974,1.6969,1.69715,1650899999.0
2007-11-27 21:53:00,1.69715,1.6972,1.69685,1.69695,1121700000.0
2007-11-27 21:54:00,1.69705,1.69715,1.69685,1.69695,1423500000.0
2007-11-27 21:55:00,1.69695,1.69715,1.6968,1.697,1171500000.0
2007-11-27 21:56:00,1.69695,1.69775,1.69695,1.69745,727700000.0
2007-11-27 21:57:00,1.69745,1.6976,1.69665,1.6968,1292500000.0
2007-11-27 21:58:00,1.6968,1.6969,1.6965,1.69655,1353600000.0
2007-11-27 21:59:00,1.69655,1.69675,1.69625,1.6965,1071500000.0
2007-11-27 22:00:00,1.6965,1.6965,1.69595,1.6961,1081500000.0
2007-11-27 22:01:00,1.6961,1.69625,1.69555,1.6959,287600000.0
2007-11-27 22:02:00,1.6959,1.69665,1.6959,1.6965,775000000.0
2007-11-27 22:03:00,1.6965,1.69665,1.69595,1.69605,2027100000.0
2007-11-27 22:04:00,1.69605,1.6964,1.69595,1.69595,1659900001.0
2007-11-27 22:05:00,1.69605,1.6962,1.69585,1.69595,1762000000.0
2007-11-27 22:06:00,1.69595,1.6967,1.69595,1.69635,514200000.0
2007-11-27 22:07:00,1.69635,1.69635,1.69605,1.69625,341500000.0
2007-11-27 22:08:00,1.6961,1.6963,1.696,1.69615,431100000.0
2007-11-27 22:09:00,1.69615,1.69685,1.69615,1.6967,683100000.0
2007-11-27 22:10:00,1.6967,1.6967,1.69605,1.6962,1024600000.0
2007-11-27 22:11:00,1.69625,1.69625,1.69455,1.69515,1021300000.0
2007-11-27 22:12:00,1.69515,1.69525,1.6948,1.69505,726200000.0
2007-11-27 22:13:00,1.69505,1.69545,1.69505,1.6954,594400000.0
2007-11-27 22:14:00,1.6954,1.6956,1.69515,1.6956,185100000.0
2007-11-27 22:15:00,1.6956,1.69605,1.69515,1.69535,649299998.0
2007-11-27 22:16:00,1.69535,1.69595,1.695,1.6955,2024300000.0
2007-11-27 22:17:00,1.6955,1.6955,1.69505,1.6952,1602700000.0
2007-11-27 22:18:00,1.6952,1.6953,1.69485,1.69515,1376000000.0
2007-11-27 22:19:00,1.69515,1.6953,1.69425,1.69425,242800000.0
2007-11-27 22:20:00,1.69415,1.6948,1.69395,1.6944,1124000000.0
2007-11-27 22:21:00,1.6944,1.69475,1.69435,1.6947,469900000.0
2007-11-27 22:22:00,1.6947,1.69485,1.69455,1.69455,422800000.0
2007-11-27 22:23:00,1.69455,1.6946,1.69425,1.69445,1088100000.0
2007-11-27 22:24:00,1.69445,1.69465,1.6939,1.69465,1557000000.0
2007-11-27 22:25:00,1.69445,1.69445,1.6941,1.69435,1682500000.0
2007-11-27 22:26:00,1.69435,1.69605,1.6943,1.69555,1324000000.0
2007-11-27 22:27:00,1.69555,1.69675,1.69555,1.69665,1156200000.0
2007-11-27 22:28:00,1.69665,1.69665,1.69575,1.6958,1139100000.0
2007-11-27 22:29:00,1.69585,1.6961,1.6955,1.69605,905500000.0
2007-11-27 22:30:00,1.69605,1.69615,1.69525,1.69615,1226400000.0
2007-11-27 22:31:00,1.69615,1.69625,1.6957,1.69575,1320600000.0
2007-11-27 22:32:00,1.6957,1.696,1.69445,1.6946,855400001.0
2007-11-27 22:33:00,1.6944,1.69455,1.69365,1.6942,432200000.0
2007-11-27 22:34:00,1.69415,1.6942,1.69365,1.6937,1350000000.0
2007-11-27 22:35:00,1.6937,1.6937,1.69325,1.69345,714200000.0
2007-11-27 22:36:00,1.6934,1.6934,1.69265,1.6927,993000000.0
2007-11-27 22:37:00,1.6927,1.693,1.69225,1.6928,732600000.0
2007-11-27 22:38:00,1.69275,1.6932,1.69245,1.69305,1901600000.0
2007-11-27 22:39:00,1.69305,1.69305,1.69245,1.69285,824800000.0
2007-11-27 22:40:00,1.69295,1.69295,1.69205,1.69215,942300000.0
2007-11-27 22:41:00,1.69215,1.69285,1.69205,1.69235,1371500000.0
2007-11-27 22:42:00,1.69235,1.69275,1.69235,1.69255,1089200000.0
2007-11-27 22:43:00,1.69255,1.69265,1.6924,1.69245,1121200000.0
2007-11-27 22:44:00,1.69245,1.6925,1.69105,1.69105,1162000000.0
2007-11-27 22:45:00,1.69105,1.6919,1.69105,1.69185,505400000.0
2007-11-27 22:46:00,1.69185,1.69215,1.69145,1.6919,786000000.0
2007-11-27 22:47:00,1.6919,1.6923,1.69175,1.6921,651400000.0
2007-11-27 22:48:00,1.6921,1.6921,1.6919,1.692,770499999.0
2007-11-27 22:49:00,1.69195,1.692,1.6914,1.6914,1201100000.0
2007-11-27 22:50:00,1.6914,1.6916,1.69095,1.69105,652600000.0
2007-11-27 22:51:00,1.69105,1.69125,1.69105,1.6911,779500000.0
2007-11-27 22:52:00,1.6911,1.69155,1.69065,1.69135,761400000.0
2007-11-27 22:53:00,1.69135,1.6916,1.68985,1.6904,898300000.0
2007-11-27 22:54:00,1.6904,1.6908,1.69025,1.69025,386000000.0
2007-11-27 22:55:00,1.69025,1.69025,1.68965,1.68965,965300000.0
2007-11-27 22:56:00,1.68965,1.6897,1.68875,1.68915,1247100001.0
2007-11-27 22:57:00,1.68915,1.6893,1.68885,1.68915,1562500000.0
2007-11-27 22:58:00,1.68915,1.6892,1.68885,1.6892,406100000.0
2007-11-27 22:59:00,1.6892,1.6892,1.68815,1.68835,711900000.0
2007-11-27 23:00:00,1.68845,1.6888,1.6882,1.68855,675300000.0
2007-11-27 23:01:00,1.68855,1.6894,1.68845,1.68935,293900000.0
2007-11-27 23:02:00,1.68935,1.68955,1.6892,1.68955,305900000.0
2007-11-27 23:03:00,1.68965,1.6903,1.6895,1.6902,256100000.0
2007-11-27 23:04:00,1.6902,1.69035,1.6902,1.69035,295400000.0
2007-11-27 23:05:00,1.69035,1.6905,1.69015,1.6904,305200000.0
2007-11-27 23:06:00,1.6904,1.6905,1.69025,1.69025,751700000.0
2007-11-27 23:07:00,1.69025,1.6907,1.6902,1.69035,836300000.0
2007-11-27 23:08:00,1.69035,1.6904,1.69015,1.69015,1519000000.0
2007-11-27 23:09:00,1.69015,1.6902,1.68995,1.69015,921200000.0
2007-11-27 23:10:00,1.69015,1.6905,1.68995,1.69045,943200000.0
2007-11-27 23:11:00,1.69055,1.69095,1.69055,1.69095,577700000.0
2007-11-27 23:12:00,1.69095,1.6912,1.6908,1.6912,385200000.0
2007-11-27 23:13:00,1.6912,1.69185,1.6907,1.69185,591800000.0
2007-11-27 23:14:00,1.69185,1.69205,1.69175,1.6918,645600000.0
2007-11-27 23:15:00,1.69175,1.6918,1.69105,1.69105,1199200000.0
2007-11-27 23:16:00,1.69105,1.6912,1.69085,1.69095,1246300000.0
2007-11-27 23:17:00,1.69095,1.6912,1.69085,1.69115,936200000.0
2007-11-27 23:18:00,1.69115,1.69155,1.69035,1.69055,1165200000.0
2007-11-27 23:19:00,1.69055,1.69075,1.6902,1.69035,456600000.0
2007-11-27 23:20:00,1.69035,1.6907,1.69015,1.6907,566400000.0
2007-11-27 23:21:00,1.6907,1.6907,1.69015,1.69015,290500000.0
2007-11-27 23:22:00,1.69015,1.6904,1.69005,1.69015,1339300000.0
2007-11-27 23:23:00,1.69015,1.69015,1.69005,1.69005,475200000.0
2007-11-27 23:24:00,1.69005,1.69005,1.68985,1.68995,457600000.0
2007-11-27 23:25:00,1.68995,1.6902,1.68985,1.69015,495400000.0
2007-11-27 23:26:00,1.69015,1.69095,1.69005,1.69095,381300000.0
2007-11-27 23:27:00,1.69095,1.6912,1.69075,1.6909,307900000.0
2007-11-27 23:28:00,1.6909,1.691,1.69055,1.69065,400400000.0
2007-11-27 23:29:00,1.69065,1.69065,1.69015,1.69015,297300000.0
2007-11-27 23:30:00,1.69015,1.69065,1.69015,1.69065,604200000.0
2007-11-27 23:31:00,1.69065,1.69065,1.69055,1.69065,727500000.0
2007-11-27 23:32:00,1.69065,1.6912,1.69065,1.6912,425400000.0
2007-11-27 23:33:00,1.6912,1.69125,1.6911,1.6912,431400000.0
2007-11-27 23:34:00,1.6912,1.6917,1.69055,1.6906,597600000.0
2007-11-27 23:35:00,1.6906,1.691,1.69005,1.69005,480300000.0
2007-11-27 23:36:00,1.69005,1.6905,1.68955,1.68965,1053500000.0
2007-11-27 23:37:00,1.68965,1.68975,1.68915,1.68975,427000000.0
2007-11-27 23:38:00,1.68975,1.68985,1.68945,1.68955,202300000.0
2007-11-27 23:39:00,1.68955,1.6896,1.68925,1.6896,140800000.0
2007-11-27 23:40:00,1.6896,1.6896,1.6893,1.68955,160000000.0
2007-11-27 23:41:00,1.68955,1.6898,1.68925,1.68955,248500000.0
2007-11-27 23:42:00,1.68945,1.69045,1.68945,1.68965,868500000.0
2007-11-27 23:43:00,1.68965,1.68985,1.6892,1.68955,270000000.0
2007-11-27 23:44:00,1.68955,1.68955,1.68895,1.68905,1002700000.0
2007-11-27 23:45:00,1.68905,1.68955,1.68905,1.68955,495800000.0
2007-11-27 23:46:00,1.68955,1.68975,1.68925,1.68965,771800000.0
2007-11-27 23:47:00,1.68965,1.68965,1.68915,1.68915,1672900000.0
2007-11-27 23:48:00,1.68915,1.68975,1.68915,1.6892,1493400000.0
2007-11-27 23:49:00,1.68925,1.68935,1.68775,1.6881,642200000.0
2007-11-27 23:50:00,1.6881,1.68865,1.68785,1.6886,617400000.0
2007-11-27 23:51:00,1.6886,1.68925,1.68845,1.6892,412000001.0
2007-11-27 23:52:00,1.68915,1.68915,1.6885,1.689,1372600000.0
2007-11-27 23:53:00,1.689,1.689,1.6885,1.6887,583900000.0
2007-11-27 23:54:00,1.68875,1.6892,1.6884,1.6891,614700000.0
2007-11-27 23:55:00,1.6909,1.691,1.6908,1.6908,1196700000.0
2007-11-27 23:56:00,1.6909,1.691,1.6909,1.691,1196700000.0
2007-11-27 23:57:00,1.6899,1.691,1.6899,1.6907,1196700000.0
2007-11-27 23:58:00,1.6907,1.691,1.6906,1.6909,764400000.0
2007-11-27 23:59:00,1.6909,1.6909,1.6894,1.6894,734500000.0
2007-11-28 00:00:00,1.6894,1.6901,1.6893,1.6898,1649100000.0
2007-11-28 00:01:00,1.6898,1.6906,1.6897,1.6898,2070000000.0
2007-11-28 00:02:00,1.6898,1.6904,1.6893,1.6899,1911300000.0
2007-11-28 00:03:00,1.6899,1.6899,1.6897,1.6897,1504200000.0
2007-11-28 00:04:00,1.6896,1.6899,1.6896,1.6897,1864900000.0
2007-11-28 00:05:00,1.6897,1.6897,1.6885,1.6894,1665600000.0
2007-11-28 00:06:00,1.6894,1.6894,1.6886,1.6886,1759500000.0
2007-11-28 00:07:00,1.6886,1.6896,1.688,1.6894,1287600000.0
2007-11-28 00:08:00,1.6894,1.6896,1.6889,1.6889,1129400000.0
2007-11-28 00:09:00,1.6889,1.6896,1.68855,1.689,1971400000.0
2007-11-28 00:10:00,1.689,1.6897,1.6888,1.6895,1094400000.0
2007-11-28 00:11:00,1.6895,1.6898,1.6892,1.6898,1029900000.0
2007-11-28 00:12:00,1.6898,1.6898,1.6883,1.6895,1733000000.0
2007-11-28 00:13:00,1.6895,1.6897,1.68865,1.6895,1933400000.0
2007-11-28 00:14:00,1.6895,1.6899,1.6895,1.6896,1359500000.0
2007-11-28 00:15:00,1.6906,1.6907,1.6897,1.6899,2113700000.0
2007-11-28 00:16:00,1.6898,1.69,1.6897,1.6897,2113700000.0
2007-11-28 00:17:00,1.6894,1.6895,1.6889,1.6892,1690600000.0
2007-11-28 00:18:00,1.6898,1.6898,1.6896,1.6898,1690600000.0
2007-11-28 00:19:00,1.6894,1.6894,1.689,1.689,1899400000.0
2007-11-28 00:20:00,1.68945,1.6898,1.6893,1.6898,1899400000.0
2007-11-28 00:21:00,1.6898,1.69035,1.6896,1.6898,2079300000.0
2007-11-28 00:22:00,1.69,1.6901,1.6898,1.69,2063500000.0
2007-11-28 00:23:00,1.69,1.6905,1.69,1.6903,1954300000.0
2007-11-28 00:24:00,1.6903,1.6903,1.6896,1.6902,1692500000.0
2007-11-28 00:25:00,1.6902,1.6908,1.6902,1.6906,1655500000.0
2007-11-28 00:26:00,1.6906,1.6907,1.69025,1.6906,1182700000.0
2007-11-28 00:27:00,1.6906,1.6908,1.6904,1.6907,1573900000.0
2007-11-28 00:28:00,1.6907,1.6908,1.69025,1.6904,2015900000.0
2007-11-28 00:29:00,1.6904,1.6905,1.68945,1.6901,1414700000.0
2007-11-28 00:30:00,1.6901,1.6903,1.69,1.6902,673900000.0
2007-11-28 00:31:00,1.6902,1.6904,1.6901,1.6901,1285600000.0
2007-11-28 00:32:00,1.6901,1.6901,1.69,1.69,2119000000.0
2007-11-28 00:33:00,1.6901,1.6902,1.69,1.6902,861800000.0
2007-11-28 00:34:00,1.6901,1.6902,1.6901,1.6902,861800000.0
2007-11-28 00:35:00,1.6902,1.6905,1.6902,1.6905,809200000.0
2007-11-28 00:36:00,1.6905,1.6908,1.6904,1.6907,1100800000.0
2007-11-28 00:37:00,1.6907,1.6908,1.6906,1.6908,472800000.0
2007-11-28 00:38:00,1.6908,1.6908,1.6907,1.6907,288000000.0
2007-11-28 00:39:00,1.6907,1.69115,1.6905,1.6909,444400000.0
2007-11-28 00:40:00,1.6909,1.6909,1.6904,1.6906,622000000.0
2007-11-28 00:41:00,1.6906,1.691,1.69045,1.6906,856500000.0
2007-11-28 00:42:00,1.6906,1.6917,1.6905,1.6909,2021900000.0
2007-11-28 00:43:00,1.6909,1.6912,1.6907,1.6912,1961000000.0
2007-11-28 00:44:00,1.6912,1.6912,1.69015,1.6907,1732800000.0
2007-11-28 00:45:00,1.6907,1.6914,1.6907,1.6913,2003200000.0
2007-11-28 00:46:00,1.6911,1.6915,1.691,1.6913,1741300000.0
2007-11-28 00:47:00,1.6913,1.6913,1.6911,1.6913,1741300000.0
2007-11-28 00:48:00,1.6911,1.6913,1.6908,1.6913,1902600000.0
2007-11-28 00:49:00,1.6913,1.6913,1.6909,1.6911,2035300000.0
2007-11-28 00:50:00,1.6911,1.6911,1.6906,1.6906,1996100000.0
2007-11-28 00:51:00,1.6908,1.6911,1.6908,1.6908,2077100000.0
2007-11-28 00:52:00,1.6908,1.6912,1.68985,1.6906,1688800000.0
2007-11-28 00:53:00,1.6905,1.6905,1.6903,1.6904,1866400000.0
2007-11-28 00:54:00,1.6906,1.6909,1.6904,1.6908,1866400000.0
2007-11-28 00:55:00,1.6903,1.6903,1.6899,1.69,2136000000.0
2007-11-28 00:56:00,1.6907,1.691,1.6907,1.691,2136000000.0
2007-11-28 00:57:00,1.6898,1.6899,1.6896,1.6896,2044400000.0
2007-11-28 00:58:00,1.6911,1.6914,1.6909,1.6912,2044400000.0
2007-11-28 00:59:00,1.6912,1.6914,1.69085,1.69125,1850500000.0
2007-11-28 01:00:00,1.69125,1.69125,1.69095,1.69105,2002100000.0
2007-11-28 01:01:00,1.69105,1.69105,1.68965,1.69085,1035500000.0
2007-11-28 01:02:00,1.69085,1.69105,1.69075,1.69095,1405400000.0
2007-11-28 01:03:00,1.69095,1.69105,1.6908,1.69105,797100000.0
2007-11-28 01:04:00,1.69105,1.6911,1.69105,1.6911,258200000.0
2007-11-28 01:05:00,1.6911,1.6911,1.6911,1.6911,229700000.0
2007-11-28 01:06:00,1.6911,1.69115,1.6907,1.69115,1270100000.0
2007-11-28 01:07:00,1.69115,1.69125,1.69115,1.69115,899600000.0
2007-11-28 01:08:00,1.69115,1.69125,1.69105,1.69105,1538900000.0
2007-11-28 01:09:00,1.69105,1.69125,1.69095,1.69095,711600000.0
2007-11-28 01:10:00,1.69095,1.6911,1.69055,1.69055,842700000.0
2007-11-28 01:11:00,1.6905,1.6905,1.6903,1.6903,1454700000.0
2007-11-28 01:12:00,1.69065,1.69095,1.69025,1.69085,1454700000.0
2007-11-28 01:13:00,1.69085,1.69095,1.6905,1.69085,207000000.0
2007-11-28 01:14:00,1.69085,1.69095,1.6905,1.69095,80600000.0
2007-11-28 01:15:00,1.69095,1.69095,1.68975,1.68985,1042200000.0
2007-11-28 01:16:00,1.68985,1.68985,1.68935,1.68945,2048500000.0
2007-11-28 01:17:00,1.68945,1.68955,1.6887,1.68925,1252600000.0
2007-11-28 01:18:00,1.68925,1.68955,1.68905,1.68935,1494000000.0
2007-11-28 01:19:00,1.68935,1.68955,1.68925,1.68935,1928100000.0
2007-11-28 01:20:00,1.68925,1.68925,1.68895,1.68895,1392600000.0
2007-11-28 01:21:00,1.68895,1.68925,1.68795,1.68795,1427700000.0
2007-11-28 01:22:00,1.68795,1.68835,1.6878,1.68805,746600000.0
2007-11-28 01:23:00,1.68805,1.68825,1.68775,1.68795,1029500000.0
2007-11-28 01:24:00,1.68795,1.68885,1.68785,1.68845,1066900000.0
2007-11-28 01:25:00,1.68845,1.68925,1.68845,1.68895,571500000.0
2007-11-28 01:26:00,1.68895,1.68895,1.6885,1.68855,483700000.0
2007-11-28 01:27:00,1.68855,1.69045,1.68835,1.68965,1208900000.0
2007-11-28 01:28:00,1.68965,1.68965,1.68855,1.68945,1343100000.0
2007-11-28 01:29:00,1.68945,1.68965,1.68925,1.68935,1281100000.0
2007-11-28 01:30:00,1.68935,1.68965,1.68925,1.68945,972100000.0
2007-11-28 01:31:00,1.6889,1.6891,1.6884,1.6886,738100000.0
2007-11-28 01:32:00,1.68995,1.69035,1.68995,1.69025,738100000.0
2007-11-28 01:33:00,1.69025,1.69025,1.68995,1.6902,1131800000.0
2007-11-28 01:34:00,1.6902,1.69025,1.68965,1.68965,1398000000.0
2007-11-28 01:35:00,1.68965,1.69015,1.68955,1.68965,261800000.0
2007-11-28 01:36:00,1.68965,1.6902,1.68965,1.68995,452700000.0
2007-11-28 01:37:00,1.68995,1.68995,1.68965,1.68995,716900000.0
2007-11-28 01:38:00,1.68995,1.69,1.6893,1.68995,139600000.0
2007-11-28 01:39:00,1.68995,1.68995,1.68945,1.68975,79200000.0
2007-11-28 01:40:00,1.68975,1.68985,1.68965,1.68965,111400000.0
2007-11-28 01:41:00,1.68965,1.69025,1.68955,1.69005,1205700000.0
2007-11-28 01:42:00,1.69005,1.69035,1.68985,1.69015,1725400000.0
2007-11-28 01:43:00,1.69015,1.69105,1.69015,1.69105,1059700000.0
2007-11-28 01:44:00,1.69105,1.69185,1.69105,1.69145,608000000.0
2007-11-28 01:45:00,1.69145,1.69165,1.69085,1.69145,1308400000.0
2007-11-28 01:46:00,1.69145,1.69155,1.69095,1.69135,628200000.0
2007-11-28 01:47:00,1.69135,1.69135,1.69105,1.69105,149000000.0
2007-11-28 01:48:00,1.69105,1.69125,1.69005,1.69025,1152000000.0
2007-11-28 01:49:00,1.69025,1.69065,1.69015,1.69055,934500000.0
2007-11-28 01:50:00,1.69055,1.69075,1.69025,1.69045,753900000.0
2007-11-28 01:51:00,1.69045,1.6909,1.69035,1.69085,270100000.0
2007-11-28 01:52:00,1.69085,1.691,1.69075,1.6909,265900000.0
2007-11-28 01:53:00,1.6909,1.6909,1.6905,1.6907,240900000.0
2007-11-28 01:54:00,1.6907,1.69075,1.69065,1.69065,296200000.0
2007-11-28 01:55:00,1.69065,1.69065,1.69005,1.69035,358800000.0
2007-11-28 01:56:00,1.69035,1.69035,1.68995,1.69005,263700000.0
2007-11-28 01:57:00,1.69005,1.69015,1.68975,1.68975,416100000.0
2007-11-28 01:58:00,1.68985,1.69015,1.68975,1.69015,223700000.0
2007-11-28 01:59:00,1.69015,1.69045,1.69015,1.69015,185800000.0
2007-11-28 02:00:00,1.69015,1.69035,1.69015,1.69025,133500000.0
2007-11-28 02:01:00,1.69025,1.69045,1.69015,1.69045,279600000.0
2007-11-28 02:02:00,1.69045,1.6907,1.69045,1.6905,334800000.0
2007-11-28 02:03:00,1.6905,1.6907,1.69045,1.6907,183100000.0
2007-11-28 02:04:00,1.6907,1.6908,1.69045,1.69045,152600000.0
2007-11-28 02:05:00,1.69045,1.6905,1.69045,1.69045,232700000.0
2007-11-28 02:06:00,1.69045,1.69045,1.69005,1.69035,284100000.0
2007-11-28 02:07:00,1.69015,1.6904,1.6894,1.69005,420100000.0
2007-11-28 02:08:00,1.69025,1.69035,1.69005,1.69035,478100000.0
2007-11-28 02:09:00,1.69015,1.69045,1.69015,1.69045,375800000.0
2007-11-28 02:10:00,1.69045,1.69075,1.69045,1.69065,447200000.0
2007-11-28 02:11:00,1.69065,1.69085,1.69045,1.69065,475100000.0
2007-11-28 02:12:00,1.69065,1.6907,1.69045,1.69065,382800000.0
2007-11-28 02:13:00,1.69065,1.6907,1.69045,1.6907,360600000.0
2007-11-28 02:14:00,1.6907,1.6907,1.68975,1.69005,373800000.0
2007-11-28 02:15:00,1.69005,1.6901,1.6899,1.69005,439800000.0
2007-11-28 02:16:00,1.6901,1.6901,1.68945,1.6897,561300000.0
2007-11-28 02:17:00,1.6897,1.6897,1.68875,1.68875,263000000.0
2007-11-28 02:18:00,1.68875,1.6892,1.68875,1.68895,1461200000.0
2007-11-28 02:19:00,1.6912,1.6916,1.6912,1.6916,1241700000.0
2007-11-28 02:20:00,1.68935,1.68995,1.6893,1.6899,1241700000.0
2007-11-28 02:21:00,1.6899,1.6899,1.68985,1.68985,194900000.0
2007-11-28 02:22:00,1.68985,1.6899,1.6894,1.68975,258600000.0
2007-11-28 02:23:00,1.68975,1.69015,1.68975,1.6901,181100000.0
2007-11-28 02:24:00,1.69,1.6901,1.68995,1.69,170400000.0
2007-11-28 02:25:00,1.68995,1.6901,1.68975,1.68985,724600000.0
2007-11-28 02:26:00,1.68985,1.69045,1.68975,1.6904,659000000.0
2007-11-28 02:27:00,1.6904,1.69045,1.6902,1.69025,353600000.0
2007-11-28 02:28:00,1.69025,1.6903,1.68965,1.68985,931200000.0
2007-11-28 02:29:00,1.68985,1.69015,1.68955,1.69,454600000.0
2007-11-28 02:30:00,1.69,1.69,1.689,1.68925,735200000.0
2007-11-28 02:31:00,1.68915,1.68925,1.6886,1.68885,159600000.0
2007-11-28 02:32:00,1.68865,1.68895,1.68845,1.68845,294900000.0
2007-11-28 02:33:00,1.68845,1.68965,1.68845,1.68955,1273000000.0
2007-11-28 02:34:00,1.68955,1.68985,1.68945,1.6895,182700000.0
2007-11-28 02:35:00,1.6895,1.69035,1.6895,1.69025,1039300000.0
2007-11-28 02:36:00,1.69025,1.69065,1.68975,1.68985,502700000.0
2007-11-28 02:37:00,1.68985,1.6902,1.68955,1.6902,550100000.0
2007-11-28 02:38:00,1.6902,1.6902,1.69005,1.69015,182800000.0
2007-11-28 02:39:00,1.69015,1.69085,1.69,1.69045,309300000.0
2007-11-28 02:40:00,1.69045,1.69065,1.69035,1.69035,267800000.0
2007-11-28 02:41:00,1.6904,1.69055,1.68965,1.68975,356200000.0
2007-11-28 02:42:00,1.68975,1.6899,1.68955,1.68955,1766200000.0
2007-11-28 02:43:00,1.68955,1.6901,1.68955,1.68955,415200000.0
2007-11-28 02:44:00,1.68955,1.6903,1.6894,1.69025,714000000.0
2007-11-28 02:45:00,1.6903,1.6904,1.69,1.69015,1276000060.0
2007-11-28 02:46:00,1.69015,1.6903,1.69005,1.69015,1034600000.0
2007-11-28 02:47:00,1.69015,1.6902,1.68975,1.6899,178100000.0
2007-11-28 02:48:00,1.6899,1.68995,1.68945,1.68995,239900000.0
2007-11-28 02:49:00,1.68995,1.69015,1.6895,1.68955,811400000.0
2007-11-28 02:50:00,1.68975,1.68975,1.68925,1.68935,1237000000.0
2007-11-28 02:51:00,1.68935,1.68975,1.68935,1.6896,1458200000.0
2007-11-28 02:52:00,1.6896,1.69015,1.68955,1.69015,896000000.0
2007-11-28 02:53:00,1.69015,1.69035,1.68995,1.69015,605700000.0
2007-11-28 02:54:00,1.69015,1.69035,1.68965,1.68965,580000000.0
2007-11-28 02:55:00,1.68965,1.6902,1.68965,1.6901,525700000.0
2007-11-28 02:56:00,1.6901,1.69035,1.68975,1.69015,618900000.0
2007-11-28 02:57:00,1.69015,1.69085,1.68995,1.6907,1320800000.0
2007-11-28 02:58:00,1.69075,1.69115,1.6901,1.69115,1656100000.0
2007-11-28 02:59:00,1.69115,1.69195,1.691,1.69165,1146300000.0
2007-11-28 03:00:00,1.69165,1.69185,1.69105,1.69155,1227700000.0
2007-11-28 03:01:00,1.69155,1.69205,1.69095,1.69105,303600000.0
2007-11-28 03:02:00,1.69105,1.6919,1.69095,1.6918,484400000.0
2007-11-28 03:03:00,1.6918,1.69225,1.69165,1.69185,255300000.0
2007-11-28 03:04:00,1.69195,1.69215,1.69095,1.69165,450400000.0
2007-11-28 03:05:00,1.69165,1.69185,1.69115,1.69135,230600000.0
2007-11-28 03:06:00,1.69135,1.69165,1.691,1.69105,362600000.0
2007-11-28 03:07:00,1.69105,1.69195,1.69105,1.6917,851400000.0
2007-11-28 03:08:00,1.69175,1.69195,1.69155,1.69165,263700000.0
2007-11-28 03:09:00,1.69165,1.69205,1.69155,1.69205,486900000.0
2007-11-28 03:10:00,1.69205,1.69315,1.69205,1.69275,701300000.0
2007-11-28 03:11:00,1.69275,1.69285,1.69205,1.69205,400400000.0
2007-11-28 03:12:00,1.69205,1.69205,1.69125,1.69125,295800000.0
2007-11-28 03:13:00,1.69125,1.69145,1.69095,1.69105,91400000.0
2007-11-28 03:14:00,1.69105,1.69125,1.69045,1.69115,165700000.0
2007-11-28 03:15:00,1.69105,1.69135,1.69095,1.69125,230700000.0
2007-11-28 03:16:00,1.69125,1.69205,1.69125,1.69155,1054000000.0
2007-11-28 03:17:00,1.69145,1.69215,1.6913,1.69215,816000003.0
2007-11-28 03:18:00,1.69225,1.6926,1.69165,1.69175,835100000.0
2007-11-28 03:19:00,1.69175,1.69175,1.69145,1.69165,956600000.0
2007-11-28 03:20:00,1.69165,1.69175,1.69165,1.69175,783400000.0
2007-11-28 03:21:00,1.69175,1.69175,1.6913,1.69155,946600000.0
2007-11-28 03:22:00,1.69155,1.6916,1.69065,1.69085,510400000.0
2007-11-28 03:23:00,1.69085,1.69085,1.69075,1.69085,528100000.0
2007-11-28 03:24:00,1.69085,1.6912,1.69075,1.69105,293800000.0
2007-11-28 03:25:00,1.69105,1.69105,1.69085,1.69095,325700000.0
2007-11-28 03:26:00,1.691,1.69175,1.69085,1.69135,533100000.0
2007-11-28 03:27:00,1.69135,1.69155,1.69115,1.69115,1094800000.0
2007-11-28 03:28:00,1.69115,1.69115,1.69025,1.69055,1091400000.0
2007-11-28 03:29:00,1.69055,1.69085,1.69055,1.69075,1075100000.0
2007-11-28 03:30:00,1.69075,1.69165,1.69075,1.69125,1216200000.0
2007-11-28 03:31:00,1.69125,1.69165,1.69115,1.69165,2127200000.0
2007-11-28 03:32:00,1.69165,1.69165,1.69105,1.69125,1966900000.0
2007-11-28 03:33:00,1.69125,1.69145,1.6911,1.6914,639800000.0
2007-11-28 03:34:00,1.6914,1.69165,1.69055,1.69095,1221700000.0
2007-11-28 03:35:00,1.69095,1.69095,1.69045,1.69075,136800000.0
2007-11-28 03:36:00,1.69075,1.69075,1.69035,1.69065,1132200000.0
2007-11-28 03:37:00,1.69065,1.69125,1.69065,1.69095,1796600000.0
2007-11-28 03:38:00,1.6909,1.69125,1.6909,1.69115,717400000.0
2007-11-28 03:39:00,1.69115,1.69125,1.69085,1.69115,393300000.0
2007-11-28 03:40:00,1.69115,1.69115,1.6904,1.69095,899700000.0
2007-11-28 03:41:00,1.69095,1.69095,1.6905,1.69085,962300000.0
2007-11-28 03:42:00,1.69085,1.69085,1.69065,1.6908,295800000.0
2007-11-28 03:43:00,1.6908,1.6912,1.69065,1.69115,453600000.0
2007-11-28 03:44:00,1.69115,1.69135,1.69085,1.6909,1067300000.0
2007-11-28 03:45:00,1.69095,1.69095,1.69045,1.69055,1221400000.0
2007-11-28 03:46:00,1.69055,1.69065,1.69035,1.69035,256600000.0
2007-11-28 03:47:00,1.69055,1.6909,1.69015,1.69065,731700000.0
2007-11-28 03:48:00,1.69075,1.69105,1.69045,1.69065,783600000.0
2007-11-28 03:49:00,1.69065,1.69065,1.68985,1.68985,669400000.0
2007-11-28 03:50:00,1.68985,1.69005,1.68935,1.68955,980900000.0
2007-11-28 03:51:00,1.68955,1.68955,1.68895,1.68945,1221700000.0
2007-11-28 03:52:00,1.68945,1.6896,1.68925,1.6896,917800000.0
2007-11-28 03:53:00,1.6896,1.68995,1.6894,1.68945,564700000.0
2007-11-28 03:54:00,1.68945,1.6896,1.68905,1.68925,447100000.0
2007-11-28 03:55:00,1.6893,1.68985,1.68895,1.68985,428500000.0
2007-11-28 03:56:00,1.68985,1.68995,1.6897,1.68995,292200000.0
2007-11-28 03:57:00,1.68995,1.68995,1.6896,1.6896,255200000.0
2007-11-28 03:58:00,1.6896,1.68995,1.6893,1.68955,709500000.0
2007-11-28 03:59:00,1.68955,1.69015,1.68925,1.6894,586600000.0
2007-11-28 04:00:00,1.68945,1.6911,1.68935,1.69055,1593200000.0
2007-11-28 04:01:00,1.69055,1.69075,1.69045,1.6905,469900000.0
2007-11-28 04:02:00,1.6905,1.6907,1.69035,1.69035,374100000.0
2007-11-28 04:03:00,1.69035,1.6906,1.6902,1.69035,444500000.0
2007-11-28 04:04:00,1.69035,1.6905,1.69005,1.6904,935100000.0
2007-11-28 04:05:00,1.6904,1.69065,1.69025,1.69065,550800000.0
2007-11-28 04:06:00,1.69065,1.6907,1.69025,1.6907,792200000.0
2007-11-28 04:07:00,1.6907,1.69095,1.6907,1.69095,370400000.0
2007-11-28 04:08:00,1.69095,1.69095,1.69065,1.69095,762800000.0
2007-11-28 04:09:00,1.69095,1.69095,1.69085,1.69095,400200000.0
2007-11-28 04:10:00,1.69095,1.6912,1.6908,1.69085,819100000.0
2007-11-28 04:11:00,1.69085,1.69095,1.69065,1.69075,602900000.0
2007-11-28 04:12:00,1.69075,1.69085,1.6907,1.6908,256000000.0
2007-11-28 04:13:00,1.6908,1.6908,1.69025,1.69045,1492600000.0
2007-11-28 04:14:00,1.69045,1.6905,1.6895,1.6905,328900000.0
2007-11-28 04:15:00,1.6905,1.69065,1.69015,1.69065,1043300000.0
2007-11-28 04:16:00,1.69065,1.6909,1.69055,1.69055,664300000.0
2007-11-28 04:17:00,1.69055,1.6909,1.6899,1.69065,951300000.0
2007-11-28 04:18:00,1.69075,1.6911,1.68995,1.69105,389000000.0
2007-11-28 04:19:00,1.6911,1.69125,1.69075,1.69095,862800000.0
2007-11-28 04:20:00,1.69115,1.69125,1.69095,1.69125,640400000.0
2007-11-28 04:21:00,1.69125,1.69125,1.69055,1.69065,1429500000.0
2007-11-28 04:22:00,1.69065,1.69125,1.69065,1.69115,1052900000.0
2007-11-28 04:23:00,1.69115,1.69115,1.69055,1.69075,1558200000.0
2007-11-28 04:24:00,1.69075,1.69105,1.6899,1.68995,1280200000.0
2007-11-28 04:25:00,1.68995,1.69105,1.68995,1.69075,2130400000.0
2007-11-28 04:26:00,1.69085,1.69105,1.69005,1.69105,1638800000.0
2007-11-28 04:27:00,1.69105,1.69235,1.69075,1.69175,826800000.0
2007-11-28 04:28:00,1.69155,1.69185,1.69155,1.69175,899400000.0
2007-11-28 04:29:00,1.69175,1.69175,1.6913,1.6913,935700000.0
2007-11-28 04:30:00,1.6913,1.69225,1.69115,1.69195,1276200000.0
2007-11-28 04:31:00,1.69195,1.69245,1.69185,1.69245,1068200000.0
2007-11-28 04:32:00,1.69245,1.69245,1.69205,1.69215,649300000.0
2007-11-28 04:33:00,1.69215,1.69335,1.69215,1.69325,409100000.0
2007-11-28 04:34:00,1.69315,1.69395,1.69315,1.69365,495600000.0
2007-11-28 04:35:00,1.69365,1.69365,1.69225,1.6924,170100000.0
2007-11-28 04:36:00,1.6924,1.6924,1.69205,1.6923,234100000.0
2007-11-28 04:37:00,1.6923,1.6923,1.69165,1.69225,233000000.0
2007-11-28 04:38:00,1.69225,1.69235,1.69205,1.69215,249500000.0
2007-11-28 04:39:00,1.69215,1.69255,1.69135,1.69205,961200000.0
2007-11-28 04:40:00,1.69205,1.69215,1.69205,1.6921,1257200000.0
2007-11-28 04:41:00,1.69215,1.69255,1.69175,1.69175,598900000.0
2007-11-28 04:42:00,1.69175,1.69215,1.69175,1.69215,457000000.0
2007-11-28 04:43:00,1.6921,1.69245,1.69195,1.69245,430800000.0
2007-11-28 04:44:00,1.69245,1.69255,1.69145,1.69155,382100000.0
2007-11-28 04:45:00,1.69165,1.69195,1.69155,1.69185,356700000.0
2007-11-28 04:46:00,1.69185,1.69225,1.69165,1.69195,688200000.0
2007-11-28 04:47:00,1.69195,1.69315,1.69195,1.69315,181500000.0
2007-11-28 04:48:00,1.69315,1.69315,1.69255,1.69295,309000000.0
2007-11-28 04:49:00,1.69295,1.69335,1.69295,1.69315,106700000.0
2007-11-28 04:50:00,1.69315,1.69335,1.69305,1.69325,95900000.0
2007-11-28 04:51:00,1.69325,1.6939,1.69325,1.69375,211600000.0
2007-11-28 04:52:00,1.69395,1.69395,1.69345,1.69375,377900000.0
2007-11-28 04:53:00,1.69375,1.69375,1.69305,1.69305,60800000.0
2007-11-28 04:54:00,1.69305,1.69305,1.69255,1.69285,115100000.0
2007-11-28 04:55:00,1.69285,1.69295,1.69245,1.69285,233500000.0
2007-11-28 04:56:00,1.69285,1.69305,1.69285,1.69295,921200000.0
2007-11-28 04:57:00,1.69295,1.69315,1.69235,1.6926,335600000.0
2007-11-28 04:58:00,1.6926,1.693,1.69245,1.6929,343800000.0
2007-11-28 04:59:00,1.69285,1.6931,1.69285,1.69295,261200000.0
2007-11-28 05:00:00,1.69295,1.69315,1.69255,1.69305,354800000.0
2007-11-28 05:01:00,1.69305,1.69335,1.69295,1.6931,316000000.0
2007-11-28 05:02:00,1.6931,1.6941,1.6931,1.6935,272400000.0
2007-11-28 05:03:00,1.6935,1.69365,1.69315,1.69315,261700000.0
2007-11-28 05:04:00,1.69315,1.6932,1.6929,1.6931,346300000.0
2007-11-28 05:05:00,1.6931,1.69335,1.6931,1.6933,343200000.0
2007-11-28 05:06:00,1.6933,1.69345,1.69275,1.69275,509600000.0
2007-11-28 05:07:00,1.69275,1.6933,1.69275,1.69315,390000000.0
2007-11-28 05:08:00,1.69315,1.69315,1.69265,1.69275,676300000.0
2007-11-28 05:09:00,1.69275,1.69295,1.6918,1.69295,446200000.0
2007-11-28 05:10:00,1.69275,1.69305,1.69275,1.69305,938900000.0
2007-11-28 05:11:00,1.69305,1.69335,1.69295,1.69325,282400000.0
2007-11-28 05:12:00,1.69325,1.69345,1.69305,1.69305,390000000.0
2007-11-28 05:13:00,1.69305,1.6934,1.6929,1.69305,299700000.0
2007-11-28 05:14:00,1.69305,1.69305,1.69255,1.69275,352300000.0
2007-11-28 05:15:00,1.69275,1.69295,1.69265,1.69275,113500000.0
2007-11-28 05:16:00,1.69275,1.69305,1.69265,1.69265,361300000.0
2007-11-28 05:17:00,1.69275,1.69285,1.69195,1.69235,1122200000.0
2007-11-28 05:18:00,1.69235,1.69255,1.69135,1.69235,673300000.0
2007-11-28 05:19:00,1.69235,1.69245,1.69155,1.69185,843200000.0
2007-11-28 05:20:00,1.69185,1.6921,1.6912,1.6921,127800000.0
2007-11-28 05:21:00,1.6921,1.69215,1.69185,1.6921,176900000.0
2007-11-28 05:22:00,1.69205,1.69215,1.69185,1.6921,463200000.0
2007-11-28 05:23:00,1.69215,1.69235,1.69205,1.69225,821800000.0
2007-11-28 05:24:00,1.69225,1.69255,1.69215,1.69235,430700000.0
2007-11-28 05:25:00,1.69235,1.69255,1.69215,1.69215,688100000.0
2007-11-28 05:26:00,1.69215,1.69235,1.69215,1.69235,517700000.0
2007-11-28 05:27:00,1.69235,1.69245,1.6913,1.6923,636300000.0
2007-11-28 05:28:00,1.6924,1.69245,1.69145,1.6924,267800000.0
2007-11-28 05:29:00,1.69245,1.69245,1.69225,1.69235,65300000.0
2007-11-28 05:30:00,1.69235,1.69255,1.69235,1.69245,265800000.0
2007-11-28 05:31:00,1.69245,1.69245,1.69185,1.69195,997000000.0
2007-11-28 05:32:00,1.69205,1.69215,1.69195,1.69195,1220000000.0
2007-11-28 05:33:00,1.69205,1.6921,1.69055,1.6908,1078400000.0
2007-11-28 05:34:00,1.69075,1.69155,1.69055,1.69125,1175100000.0
2007-11-28 05:35:00,1.69135,1.69165,1.69115,1.6915,1570600000.0
2007-11-28 05:36:00,1.69155,1.69185,1.69135,1.69175,1945500000.0
2007-11-28 05:37:00,1.69175,1.69245,1.69155,1.69215,1511800000.0
2007-11-28 05:38:00,1.69215,1.69225,1.69195,1.69195,1111000000.0
2007-11-28 05:39:00,1.69205,1.69225,1.69185,1.69185,1245700000.0
2007-11-28 05:40:00,1.69185,1.69205,1.69115,1.69165,957800000.0
2007-11-28 05:41:00,1.69165,1.69225,1.69105,1.69205,622800000.0
2007-11-28 05:42:00,1.69205,1.69205,1.69165,1.69185,82200000.0
2007-11-28 05:43:00,1.69185,1.69195,1.69125,1.69125,415100000.0
2007-11-28 05:44:00,1.69135,1.69155,1.69125,1.69155,1899800000.0
2007-11-28 05:45:00,1.69155,1.69155,1.69135,1.69135,1243800000.0
2007-11-28 05:46:00,1.6913,1.6913,1.6911,1.6911,308300000.0
2007-11-28 05:47:00,1.69155,1.69165,1.6913,1.6914,308300000.0
2007-11-28 05:48:00,1.69145,1.6916,1.6908,1.69135,530700000.0
2007-11-28 05:49:00,1.69135,1.69165,1.69125,1.69165,688300000.0
2007-11-28 05:50:00,1.69165,1.69185,1.69145,1.69175,255100000.0
2007-11-28 05:51:00,1.69175,1.69195,1.69175,1.6919,797500000.0
2007-11-28 05:52:00,1.69195,1.69205,1.69175,1.69205,429100000.0
2007-11-28 05:53:00,1.69205,1.69205,1.69185,1.69195,555500000.0
2007-11-28 05:54:00,1.69195,1.69215,1.69175,1.69205,175500000.0
2007-11-28 05:55:00,1.69215,1.69255,1.69215,1.69235,378200000.0
2007-11-28 05:56:00,1.69235,1.69245,1.69195,1.69235,859400000.0
2007-11-28 05:57:00,1.69235,1.69245,1.69195,1.69195,932400000.0
2007-11-28 05:58:00,1.69195,1.6932,1.69195,1.693,396600000.0
2007-11-28 05:59:00,1.693,1.69315,1.69275,1.6931,351800000.0
2007-11-28 06:00:00,1.6931,1.6932,1.69275,1.6931,323800000.0
2007-11-28 06:01:00,1.6931,1.6931,1.69225,1.69255,699400000.0
2007-11-28 06:02:00,1.69255,1.6927,1.69205,1.69215,651400000.0
2007-11-28 06:03:00,1.69215,1.6927,1.69205,1.69225,478100000.0
2007-11-28 06:04:00,1.69225,1.69225,1.69185,1.69215,364200000.0
2007-11-28 06:05:00,1.69195,1.69265,1.69195,1.69265,326200000.0
2007-11-28 06:06:00,1.6926,1.6927,1.69215,1.69255,448100000.0
2007-11-28 06:07:00,1.69255,1.69255,1.69225,1.69225,1293900000.0
2007-11-28 06:08:00,1.69225,1.69235,1.69205,1.69215,364200000.0
2007-11-28 06:09:00,1.69215,1.69215,1.6919,1.69195,1020500000.0
2007-11-28 06:10:00,1.6919,1.69195,1.69155,1.69175,1479600000.0
2007-11-28 06:11:00,1.69175,1.69185,1.69165,1.69175,1546600000.0
2007-11-28 06:12:00,1.69175,1.69195,1.69165,1.69195,1029600000.0
2007-11-28 06:13:00,1.69195,1.69205,1.69115,1.69175,676600000.0
2007-11-28 06:14:00,1.69175,1.69195,1.69165,1.69185,869100000.0
2007-11-28 06:15:00,1.69185,1.69195,1.69135,1.69135,1009000000.0
2007-11-28 06:16:00,1.69135,1.69155,1.69135,1.69155,386500000.0
2007-11-28 06:17:00,1.69155,1.69175,1.69125,1.69145,191700000.0
2007-11-28 06:18:00,1.69145,1.69175,1.69125,1.69125,732000000.0
2007-11-28 06:19:00,1.69125,1.69135,1.6909,1.69095,777400000.0
2007-11-28 06:20:00,1.69095,1.69115,1.69065,1.69065,609200000.0
2007-11-28 06:21:00,1.69075,1.69105,1.69065,1.69095,772900000.0
2007-11-28 06:22:00,1.69095,1.69105,1.68995,1.69095,642200000.0
2007-11-28 06:23:00,1.69095,1.69125,1.6909,1.69115,80100000.0
2007-11-28 06:24:00,1.69115,1.69155,1.69115,1.69155,535200000.0
2007-11-28 06:25:00,1.69155,1.69175,1.69105,1.69115,91000000.0
2007-11-28 06:26:00,1.69115,1.69125,1.69105,1.69115,349300000.0
2007-11-28 06:27:00,1.69115,1.69145,1.69105,1.69125,558800000.0
2007-11-28 06:28:00,1.69105,1.69135,1.69095,1.69125,157700000.0
2007-11-28 06:29:00,1.69125,1.69155,1.69105,1.69155,83500000.0
2007-11-28 06:30:00,1.69155,1.69155,1.69125,1.69135,109300000.0
2007-11-28 06:31:00,1.69135,1.69135,1.69085,1.69095,645200000.0
2007-11-28 06:32:00,1.69105,1.69125,1.69095,1.69095,901300000.0
2007-11-28 06:33:00,1.69115,1.69125,1.69085,1.69115,712800000.0
2007-11-28 06:34:00,1.69115,1.69125,1.69105,1.69125,152000000.0
2007-11-28 06:35:00,1.69125,1.69125,1.69075,1.69095,799000000.0
2007-11-28 06:36:00,1.69105,1.69115,1.69085,1.69085,253000000.0
2007-11-28 06:37:00,1.69085,1.69115,1.69085,1.69115,253500000.0
2007-11-28 06:38:00,1.69115,1.6912,1.69105,1.6911,600100000.0
2007-11-28 06:39:00,1.6912,1.6912,1.69035,1.6912,1005900000.0
2007-11-28 06:40:00,1.6912,1.69125,1.69095,1.69125,746700000.0
2007-11-28 06:41:00,1.69125,1.69125,1.69115,1.69115,228800000.0
2007-11-28 06:42:00,1.69115,1.69135,1.69105,1.69115,130600000.0
2007-11-28 06:43:00,1.69115,1.69135,1.69105,1.69125,821900000.0
2007-11-28 06:44:00,1.69125,1.69155,1.69125,1.69145,500200000.0
2007-11-28 06:45:00,1.69145,1.69155,1.69105,1.69145,512700000.0
2007-11-28 06:46:00,1.69145,1.69145,1.69125,1.69125,389800000.0
2007-11-28 06:47:00,1.69125,1.6915,1.69125,1.69145,844600000.0
2007-11-28 06:48:00,1.69145,1.69155,1.69145,1.69145,391000000.0
2007-11-28 06:49:00,1.69145,1.69145,1.69095,1.69115,389700000.0
2007-11-28 06:50:00,1.69115,1.6912,1.6901,1.69115,478000000.0
2007-11-28 06:51:00,1.69115,1.69135,1.691,1.69115,459300000.0
2007-11-28 06:52:00,1.69115,1.69155,1.69115,1.69115,877300000.0
2007-11-28 06:53:00,1.69115,1.6912,1.69095,1.69115,997100000.0
2007-11-28 06:54:00,1.69115,1.69135,1.69105,1.69135,284000000.0
2007-11-28 06:55:00,1.69135,1.6914,1.69065,1.69135,191100000.0
2007-11-28 06:56:00,1.69135,1.69185,1.69125,1.69175,168300000.0
2007-11-28 06:57:00,1.69175,1.69175,1.69155,1.69155,101000000.0
2007-11-28 06:58:00,1.69155,1.69165,1.6908,1.69145,267900000.0
2007-11-28 06:59:00,1.69145,1.69185,1.69145,1.69175,89400000.0
2007-11-28 07:00:00,1.69175,1.69185,1.69145,1.69165,77700000.0
2007-11-28 07:01:00,1.69165,1.69175,1.69145,1.69145,159400000.0
2007-11-28 07:02:00,1.69145,1.69165,1.69135,1.69135,580400000.0
2007-11-28 07:03:00,1.69135,1.69165,1.69135,1.69155,519600000.0
2007-11-28 07:04:00,1.69155,1.6916,1.6908,1.69155,315800000.0
2007-11-28 07:05:00,1.69155,1.69165,1.6908,1.69165,272200000.0
2007-11-28 07:06:00,1.69165,1.69165,1.69155,1.6916,97400000.0
2007-11-28 07:07:00,1.6908,1.69155,1.6906,1.69135,100200000.0
2007-11-28 07:08:00,1.69135,1.69155,1.69125,1.69145,1445600000.0
2007-11-28 07:09:00,1.69145,1.69175,1.69145,1.69175,589500000.0
2007-11-28 07:10:00,1.69175,1.69175,1.69125,1.69135,359400000.0
2007-11-28 07:11:00,1.69135,1.69145,1.69075,1.69145,1419200000.0
2007-11-28 07:12:00,1.69145,1.69165,1.69125,1.69165,396300000.0
2007-11-28 07:13:00,1.69165,1.69185,1.69155,1.6918,141700000.0
2007-11-28 07:14:00,1.6918,1.69195,1.69145,1.6918,244700000.0
2007-11-28 07:15:00,1.6918,1.69205,1.6917,1.69185,445000000.0
2007-11-28 07:16:00,1.69175,1.6921,1.69145,1.69195,231700000.0
2007-11-28 07:17:00,1.69195,1.69205,1.6916,1.69185,634900000.0
2007-11-28 07:18:00,1.69185,1.69215,1.69135,1.69165,520400000.0
2007-11-28 07:19:00,1.69165,1.69185,1.69155,1.69155,547600000.0
2007-11-28 07:20:00,1.69155,1.69175,1.69155,1.6917,283100000.0
2007-11-28 07:21:00,1.6917,1.69185,1.69145,1.69155,195900000.0
2007-11-28 07:22:00,1.69155,1.69185,1.69155,1.69185,159200000.0
2007-11-28 07:23:00,1.69185,1.6919,1.6908,1.69175,282100000.0
2007-11-28 07:24:00,1.69175,1.69185,1.6915,1.6917,114500000.0
2007-11-28 07:25:00,1.69175,1.6918,1.69135,1.69155,293100000.0
2007-11-28 07:26:00,1.69155,1.69155,1.69065,1.69085,383100000.0
2007-11-28 07:27:00,1.69065,1.69095,1.6905,1.69075,606500000.0
2007-11-28 07:28:00,1.69065,1.69145,1.69065,1.6914,632200000.0
2007-11-28 07:29:00,1.6914,1.69145,1.69115,1.69125,272800000.0
2007-11-28 07:30:00,1.69125,1.69135,1.6904,1.69075,541000000.0
2007-11-28 07:31:00,1.69075,1.69095,1.69075,1.69095,127700000.0
2007-11-28 07:32:00,1.69085,1.69115,1.69055,1.69115,190000000.0
2007-11-28 07:33:00,1.69115,1.69115,1.69085,1.69105,953800000.0
2007-11-28 07:34:00,1.69105,1.69135,1.69095,1.69115,969800000.0
2007-11-28 07:35:00,1.69115,1.69155,1.69095,1.69115,851700000.0
2007-11-28 07:36:00,1.69135,1.69145,1.69115,1.6914,888300000.0
2007-11-28 07:37:00,1.6914,1.69165,1.69135,1.69145,570800000.0
2007-11-28 07:38:00,1.69145,1.69195,1.6913,1.6913,593300000.0
2007-11-28 07:39:00,1.6913,1.69235,1.6912,1.69175,551900000.0
2007-11-28 07:40:00,1.69175,1.69205,1.69145,1.69175,189900000.0
2007-11-28 07:41:00,1.69175,1.69235,1.6917,1.69235,219700000.0
2007-11-28 07:42:00,1.69235,1.69235,1.69195,1.69205,713300000.0
2007-11-28 07:43:00,1.69205,1.69205,1.69155,1.69175,846100000.0
2007-11-28 07:44:00,1.69175,1.69185,1.69115,1.69155,704600000.0
2007-11-28 07:45:00,1.6918,1.69195,1.69155,1.69165,277000000.0
2007-11-28 07:46:00,1.69165,1.69205,1.69145,1.69185,349000000.0
2007-11-28 07:47:00,1.69185,1.6921,1.69135,1.69135,235500000.0
2007-11-28 07:48:00,1.69145,1.69175,1.69135,1.69145,574500000.0
2007-11-28 07:49:00,1.69145,1.69175,1.69145,1.69165,241200000.0
2007-11-28 07:50:00,1.6917,1.69195,1.69075,1.69115,305600000.0
2007-11-28 07:51:00,1.69115,1.69135,1.69085,1.69115,407500000.0
2007-11-28 07:52:00,1.69115,1.69115,1.69065,1.69075,87100000.0
2007-11-28 07:53:00,1.69075,1.69095,1.69065,1.69075,147900000.0
2007-11-28 07:54:00,1.69065,1.69095,1.69065,1.69095,1229900000.0
2007-11-28 07:55:00,1.6909,1.691,1.69075,1.69095,267600000.0
2007-11-28 07:56:00,1.69095,1.69115,1.69055,1.69095,638700000.0
2007-11-28 07:57:00,1.69095,1.6916,1.69075,1.69135,700200000.0
2007-11-28 07:58:00,1.69145,1.6917,1.69135,1.69145,266700000.0
2007-11-28 07:59:00,1.69145,1.69205,1.69125,1.69125,326000000.0
2007-11-28 08:00:00,1.69115,1.69145,1.6908,1.69145,830000000.0
2007-11-28 08:01:00,1.69145,1.69155,1.6911,1.69115,207400000.0
2007-11-28 08:02:00,1.69115,1.69145,1.69085,1.69135,638300000.0
2007-11-28 08:03:00,1.69135,1.69135,1.69095,1.69095,564700000.0
2007-11-28 08:04:00,1.69125,1.69145,1.69095,1.69115,312700000.0
2007-11-28 08:05:00,1.69115,1.69125,1.69085,1.69125,141000000.0
2007-11-28 08:06:00,1.69125,1.69195,1.69115,1.69155,139400000.0
2007-11-28 08:07:00,1.69155,1.69175,1.69145,1.69165,183200000.0
2007-11-28 08:08:00,1.69165,1.69175,1.69125,1.6917,519500000.0
2007-11-28 08:09:00,1.6917,1.69195,1.69145,1.69155,156300000.0
2007-11-28 08:10:00,1.69145,1.6916,1.6908,1.69145,425900000.0
2007-11-28 08:11:00,1.69145,1.69145,1.6908,1.69085,211300000.0
2007-11-28 08:12:00,1.69095,1.69125,1.69085,1.69095,848200000.0
2007-11-28 08:13:00,1.69095,1.6911,1.69025,1.69105,347200000.0
2007-11-28 08:14:00,1.69105,1.69105,1.69035,1.69055,438100000.0
2007-11-28 08:15:00,1.69055,1.69085,1.69045,1.69075,771000000.0
2007-11-28 08:16:00,1.69075,1.69085,1.6898,1.69065,340100000.0
2007-11-28 08:17:00,1.69065,1.69075,1.6897,1.69075,394900000.0
2007-11-28 08:18:00,1.69075,1.69105,1.69065,1.69075,1013600000.0
2007-11-28 08:19:00,1.69075,1.69175,1.69075,1.69105,1288000000.0
2007-11-28 08:20:00,1.69105,1.69135,1.69055,1.69075,1283600000.0
2007-11-28 08:21:00,1.69085,1.69095,1.69055,1.69075,320900000.0
2007-11-28 08:22:00,1.69075,1.69075,1.69055,1.69065,84800000.0
2007-11-28 08:23:00,1.69065,1.69085,1.69055,1.69075,67500000.0
2007-11-28 08:24:00,1.69075,1.69095,1.69065,1.69085,83600000.0
2007-11-28 08:25:00,1.69085,1.69115,1.69065,1.69075,140300000.0
2007-11-28 08:26:00,1.69075,1.69105,1.69075,1.69105,99700000.0
2007-11-28 08:27:00,1.69105,1.69105,1.69075,1.69095,138000000.0
2007-11-28 08:28:00,1.69095,1.69105,1.69085,1.69095,145000000.0
2007-11-28 08:29:00,1.69095,1.6912,1.6909,1.6909,92900000.0
2007-11-28 08:30:00,1.6909,1.691,1.69035,1.6905,568500000.0
2007-11-28 08:31:00,1.6905,1.69065,1.69035,1.6905,356500000.0
2007-11-28 08:32:00,1.6905,1.69075,1.69045,1.69075,466500000.0
2007-11-28 08:33:00,1.69075,1.69075,1.69035,1.69035,1487900000.0
2007-11-28 08:34:00,1.69035,1.6907,1.69025,1.6907,84900000.0
2007-11-28 08:35:00,1.6907,1.6907,1.69015,1.69015,1390900000.0
2007-11-28 08:36:00,1.69015,1.69075,1.69015,1.69065,577500000.0
2007-11-28 08:37:00,1.69065,1.6907,1.6904,1.69055,154100000.0
2007-11-28 08:38:00,1.69055,1.69065,1.6903,1.6903,127600000.0
2007-11-28 08:39:00,1.6903,1.69085,1.6903,1.69045,257400000.0
2007-11-28 08:40:00,1.69045,1.69085,1.6902,1.69085,789200000.0
2007-11-28 08:41:00,1.69085,1.69085,1.69055,1.69055,439800000.0
2007-11-28 08:42:00,1.69055,1.69065,1.69055,1.6906,103000000.0
2007-11-28 08:43:00,1.6906,1.69065,1.69045,1.69065,86800000.0
2007-11-28 08:44:00,1.69065,1.69065,1.69015,1.69045,221500000.0
2007-11-28 08:45:00,1.69045,1.6905,1.69025,1.69035,107700000.0
2007-11-28 08:46:00,1.69035,1.69045,1.6902,1.69045,354500000.0
2007-11-28 08:47:00,1.69045,1.69055,1.69025,1.69035,90800000.0
2007-11-28 08:48:00,1.69035,1.69045,1.69015,1.69045,89400000.0
2007-11-28 08:49:00,1.69045,1.6906,1.69015,1.69015,88000000.0
2007-11-28 08:50:00,1.69015,1.69025,1.68955,1.68975,155500000.0
2007-11-28 08:51:00,1.68975,1.68975,1.68905,1.68935,90000000.0
2007-11-28 08:52:00,1.68935,1.69035,1.6891,1.6902,525900000.0
2007-11-28 08:53:00,1.6902,1.69155,1.6902,1.69115,1272000000.0
2007-11-28 08:54:00,1.69115,1.69215,1.69115,1.6919,692800000.0
2007-11-28 08:55:00,1.6919,1.69225,1.6919,1.69225,141500000.0
2007-11-28 08:56:00,1.69225,1.6923,1.6918,1.6923,339000000.0
2007-11-28 08:57:00,1.6923,1.6927,1.6921,1.6923,246100000.0
2007-11-28 08:58:00,1.69225,1.69365,1.69175,1.69335,862100000.0
2007-11-28 08:59:00,1.69345,1.6935,1.69275,1.69315,424600000.0
2007-11-28 09:00:00,1.69305,1.6938,1.69295,1.69345,339800000.0
2007-11-28 09:01:00,1.69335,1.6936,1.69315,1.69335,279200000.0
2007-11-28 09:02:00,1.69335,1.69345,1.69315,1.69315,118000000.0
2007-11-28 09:03:00,1.69315,1.69385,1.69275,1.69345,824300000.0
2007-11-28 09:04:00,1.69345,1.6936,1.69315,1.69325,829100000.0
2007-11-28 09:05:00,1.69335,1.69385,1.69325,1.6935,951400000.0
2007-11-28 09:06:00,1.6935,1.69375,1.69345,1.69345,237600000.0
2007-11-28 09:07:00,1.69345,1.6936,1.69325,1.69345,753500000.0
2007-11-28 09:08:00,1.69345,1.69355,1.6928,1.6932,178300000.0
2007-11-28 09:09:00,1.6932,1.6932,1.69265,1.69295,344200000.0
2007-11-28 09:10:00,1.69295,1.6933,1.6929,1.6932,101300000.0
2007-11-28 09:11:00,1.6932,1.6932,1.69265,1.69295,199100000.0
2007-11-28 09:12:00,1.693,1.69345,1.69275,1.6931,556100000.0
2007-11-28 09:13:00,1.6931,1.69325,1.6925,1.69325,900200000.0
2007-11-28 09:14:00,1.69325,1.69335,1.6928,1.69335,585400000.0
2007-11-28 09:15:00,1.6933,1.6935,1.69285,1.6934,405900000.0
2007-11-28 09:16:00,1.6935,1.69365,1.6934,1.6934,86100000.0
2007-11-28 09:17:00,1.6934,1.695,1.6932,1.69485,168800000.0
2007-11-28 09:18:00,1.69485,1.69545,1.69455,1.695,236000000.0
2007-11-28 09:19:00,1.695,1.6951,1.69475,1.69495,112900000.0
2007-11-28 09:20:00,1.69495,1.69515,1.69465,1.6949,184200000.0
2007-11-28 09:21:00,1.6949,1.6951,1.6948,1.69495,83200000.0
2007-11-28 09:22:00,1.69495,1.69505,1.69475,1.69505,101800000.0
2007-11-28 09:23:00,1.69505,1.69605,1.69495,1.6951,263400000.0
2007-11-28 09:24:00,1.6951,1.69595,1.6951,1.6957,176100000.0
2007-11-28 09:25:00,1.6958,1.69615,1.69545,1.69545,154200000.0
2007-11-28 09:26:00,1.69545,1.69595,1.6954,1.69585,531600000.0
2007-11-28 09:27:00,1.69585,1.69585,1.69475,1.69485,341900000.0
2007-11-28 09:28:00,1.69485,1.6952,1.69445,1.69465,470400000.0
2007-11-28 09:29:00,1.69465,1.69495,1.69455,1.69465,131200000.0
2007-11-28 09:30:00,1.69455,1.69535,1.69455,1.69505,597200000.0
2007-11-28 09:31:00,1.69505,1.6959,1.69465,1.69535,207600000.0
2007-11-28 09:32:00,1.69525,1.6955,1.69385,1.69425,386000000.0
2007-11-28 09:33:00,1.69405,1.69445,1.69385,1.69425,429700000.0
2007-11-28 09:34:00,1.69425,1.69465,1.69395,1.69405,316100000.0
2007-11-28 09:35:00,1.69405,1.69405,1.69295,1.69355,328500000.0
2007-11-28 09:36:00,1.69355,1.69355,1.69235,1.69275,554300000.0
2007-11-28 09:37:00,1.69275,1.69335,1.69255,1.69305,489600000.0
2007-11-28 09:38:00,1.69305,1.69335,1.69195,1.69195,372800000.0
2007-11-28 09:39:00,1.69195,1.6926,1.69115,1.69155,542200000.0
2007-11-28 09:40:00,1.6918,1.6924,1.6913,1.69215,292600000.0
2007-11-28 09:41:00,1.69205,1.69215,1.69165,1.69215,574600000.0
2007-11-28 09:42:00,1.69225,1.6923,1.69185,1.69195,402900000.0
2007-11-28 09:43:00,1.69195,1.6926,1.6917,1.69245,413200000.0
2007-11-28 09:44:00,1.69245,1.69295,1.69215,1.69215,313800000.0
2007-11-28 09:45:00,1.69215,1.69235,1.691,1.6918,382300000.0
2007-11-28 09:46:00,1.69185,1.69185,1.69045,1.69075,264500000.0
2007-11-28 09:47:00,1.69065,1.69105,1.69035,1.69045,326400000.0
2007-11-28 09:48:00,1.69045,1.6908,1.69015,1.6903,363700000.0
2007-11-28 09:49:00,1.6903,1.6906,1.68975,1.68985,335000000.0
2007-11-28 09:50:00,1.68985,1.6905,1.68985,1.68995,236100000.0
2007-11-28 09:51:00,1.68995,1.6907,1.68965,1.69025,880500000.0
2007-11-28 09:52:00,1.69025,1.6911,1.69005,1.6905,459900000.0
2007-11-28 09:53:00,1.69055,1.6908,1.69015,1.6907,452700000.0
2007-11-28 09:54:00,1.6907,1.69125,1.69065,1.69105,464200000.0
2007-11-28 09:55:00,1.69105,1.6914,1.69055,1.69095,343100000.0
2007-11-28 09:56:00,1.6909,1.69095,1.6902,1.69075,425100000.0
2007-11-28 09:57:00,1.69075,1.69085,1.69065,1.69065,396900000.0
2007-11-28 09:58:00,1.69065,1.69095,1.6901,1.6902,906300012.0
2007-11-28 09:59:00,1.6902,1.69105,1.6902,1.6903,303600000.0
2007-11-28 10:00:00,1.69045,1.6905,1.69005,1.69035,350800000.0
2007-11-28 10:01:00,1.69035,1.69045,1.6899,1.6899,222100000.0
2007-11-28 10:02:00,1.6899,1.6903,1.68955,1.6902,291900000.0
2007-11-28 10:03:00,1.6902,1.6908,1.69,1.6908,404700000.0
2007-11-28 10:04:00,1.6908,1.6909,1.6904,1.69065,500900000.0
2007-11-28 10:05:00,1.6905,1.6909,1.6905,1.69075,391700000.0
2007-11-28 10:06:00,1.69075,1.69075,1.69015,1.69015,537600000.0
2007-11-28 10:07:00,1.69015,1.6904,1.69005,1.69035,387700000.0
2007-11-28 10:08:00,1.69005,1.69065,1.68995,1.69,315100000.0
2007-11-28 10:09:00,1.69,1.69035,1.68995,1.69015,206600000.0
2007-11-28 10:10:00,1.69015,1.69015,1.68945,1.68965,287300000.0
2007-11-28 10:11:00,1.68965,1.68965,1.68805,1.68865,413000001.0
2007-11-28 10:12:00,1.6887,1.68965,1.68865,1.68965,549100000.0
2007-11-28 10:13:00,1.68965,1.6899,1.68935,1.68965,556399999.0
2007-11-28 10:14:00,1.68965,1.6897,1.6893,1.6896,274300000.0
2007-11-28 10:15:00,1.6896,1.6898,1.6894,1.68955,386200000.0
2007-11-28 10:16:00,1.6896,1.6896,1.6879,1.688,422500000.0
2007-11-28 10:17:00,1.68805,1.6889,1.688,1.68865,310100000.0
2007-11-28 10:18:00,1.68865,1.6889,1.68855,1.6886,410300000.0
2007-11-28 10:19:00,1.6886,1.68915,1.68855,1.68885,378300000.0
2007-11-28 10:20:00,1.68855,1.68925,1.68845,1.68855,422300000.0
2007-11-28 10:21:00,1.6886,1.68975,1.68795,1.6892,436300000.0
2007-11-28 10:22:00,1.6892,1.6897,1.689,1.68905,414200000.0
2007-11-28 10:23:00,1.68905,1.68975,1.6888,1.68975,252700000.0
2007-11-28 10:24:00,1.68965,1.68985,1.68905,1.68935,237100000.0
2007-11-28 10:25:00,1.68935,1.68985,1.68925,1.68965,262600000.0
2007-11-28 10:26:00,1.68965,1.68965,1.68905,1.68955,271600000.0
2007-11-28 10:27:00,1.68945,1.6901,1.6891,1.68965,297100000.0
2007-11-28 10:28:00,1.68965,1.69045,1.68875,1.68885,345700000.0
2007-11-28 10:29:00,1.68885,1.69005,1.68865,1.6896,261100000.0
2007-11-28 10:30:00,1.6896,1.68975,1.68905,1.68915,356200000.0
2007-11-28 10:31:00,1.68915,1.68915,1.6883,1.68835,470400001.0
2007-11-28 10:32:00,1.6885,1.68955,1.68805,1.68855,336800000.0
2007-11-28 10:33:00,1.68865,1.6889,1.68825,1.6883,278700000.0
2007-11-28 10:34:00,1.6883,1.6888,1.6883,1.6885,278700000.0
2007-11-28 10:35:00,1.6885,1.6891,1.688,1.6882,290300000.0
2007-11-28 10:36:00,1.6882,1.68865,1.68785,1.68795,202900000.0
2007-11-28 10:37:00,1.68795,1.68795,1.68695,1.68765,476100001.0
2007-11-28 10:38:00,1.68765,1.68795,1.6873,1.68775,414200000.0
2007-11-28 10:39:00,1.68775,1.68815,1.68755,1.68805,403800000.0
2007-11-28 10:40:00,1.68805,1.68815,1.68705,1.68715,317500000.0
2007-11-28 10:41:00,1.68715,1.6884,1.687,1.68775,304400000.0
2007-11-28 10:42:00,1.68775,1.68795,1.68715,1.68775,344700000.0
2007-11-28 10:43:00,1.6877,1.68795,1.68625,1.68645,373300000.0
2007-11-28 10:44:00,1.68645,1.68715,1.68645,1.68685,225000000.0
2007-11-28 10:45:00,1.6868,1.6873,1.6865,1.68655,295600000.0
2007-11-28 10:46:00,1.68655,1.68725,1.68625,1.6871,481399998.0
2007-11-28 10:47:00,1.6871,1.68765,1.6867,1.68765,270000000.0
2007-11-28 10:48:00,1.68755,1.68765,1.6872,1.68725,174400000.0
2007-11-28 10:49:00,1.68725,1.6875,1.68695,1.6872,412100000.0
2007-11-28 10:50:00,1.6872,1.6872,1.68575,1.68575,259000000.0
2007-11-28 10:51:00,1.68585,1.68585,1.68455,1.6849,464900000.0
2007-11-28 10:52:00,1.6849,1.68545,1.68455,1.68525,264900000.0
2007-11-28 10:53:00,1.68525,1.6862,1.68495,1.68615,278700000.0
2007-11-28 10:54:00,1.68615,1.68645,1.68575,1.68605,412300000.0
2007-11-28 10:55:00,1.68605,1.6862,1.68535,1.6859,310700000.0
2007-11-28 10:56:00,1.6859,1.68605,1.68525,1.68555,509600000.0
2007-11-28 10:57:00,1.68555,1.68675,1.68515,1.6864,490800000.0
2007-11-28 10:58:00,1.6865,1.68675,1.68585,1.68665,299800000.0
2007-11-28 10:59:00,1.68665,1.68765,1.68665,1.68765,412600000.0
2007-11-28 11:00:00,1.68755,1.68765,1.6868,1.68685,448200000.0
2007-11-28 11:01:00,1.6869,1.68715,1.68685,1.68695,343000000.0
2007-11-28 11:02:00,1.68675,1.687,1.6865,1.6869,240500000.0
2007-11-28 11:03:00,1.6869,1.68765,1.68665,1.68685,347400000.0
2007-11-28 11:04:00,1.68685,1.68745,1.68685,1.68745,168500000.0
2007-11-28 11:05:00,1.68745,1.68745,1.68665,1.68665,224000000.0
2007-11-28 11:06:00,1.6866,1.68665,1.68635,1.68635,199600000.0
2007-11-28 11:07:00,1.68635,1.6866,1.68595,1.68635,402200001.0
2007-11-28 11:08:00,1.68635,1.68655,1.68625,1.68625,206900000.0
2007-11-28 11:09:00,1.68625,1.68625,1.68495,1.68515,447400000.0
2007-11-28 11:10:00,1.68515,1.6854,1.68495,1.6853,120300000.0
2007-11-28 11:11:00,1.6853,1.68615,1.6853,1.68595,223300000.0
2007-11-28 11:12:00,1.68595,1.6861,1.68535,1.68535,680800000.0
2007-11-28 11:13:00,1.68535,1.68545,1.6853,1.68545,229400000.0
2007-11-28 11:14:00,1.68545,1.68615,1.68535,1.68565,362500000.0
2007-11-28 11:15:00,1.68565,1.6863,1.68565,1.68595,661800000.0
2007-11-28 11:16:00,1.68595,1.68655,1.6859,1.68635,849399992.0
2007-11-28 11:17:00,1.68635,1.68645,1.68605,1.68615,587800000.0
2007-11-28 11:18:00,1.68605,1.68615,1.6859,1.6861,382800000.0
2007-11-28 11:19:00,1.6861,1.68625,1.68585,1.68615,200400000.0
2007-11-28 11:20:00,1.68615,1.68645,1.68595,1.68615,704500000.0
2007-11-28 11:21:00,1.68615,1.68645,1.68595,1.6861,569600002.0
2007-11-28 11:22:00,1.6861,1.68635,1.68595,1.68635,842300000.0
2007-11-28 11:23:00,1.68635,1.68645,1.68565,1.68605,911400000.0
2007-11-28 11:24:00,1.68605,1.68625,1.68445,1.68445,349000000.0
2007-11-28 11:25:00,1.68445,1.6858,1.68445,1.6858,306900000.0
2007-11-28 11:26:00,1.6858,1.68605,1.6852,1.68565,292100000.0
2007-11-28 11:27:00,1.68555,1.68595,1.68535,1.68595,608800000.0
2007-11-28 11:28:00,1.68595,1.6868,1.68595,1.68655,508400000.0
2007-11-28 11:29:00,1.68655,1.68665,1.68635,1.68635,737200000.0
2007-11-28 11:30:00,1.68635,1.6866,1.68635,1.6866,639700000.0
2007-11-28 11:31:00,1.68655,1.68685,1.6863,1.68665,507700000.0
2007-11-28 11:32:00,1.68665,1.6867,1.6863,1.68635,393600000.0
2007-11-28 11:33:00,1.68635,1.68685,1.68625,1.68675,468300000.0
2007-11-28 11:34:00,1.6868,1.68745,1.68665,1.68745,375900000.0
2007-11-28 11:35:00,1.68745,1.68755,1.68685,1.68715,317300000.0
2007-11-28 11:36:00,1.68715,1.6877,1.68715,1.68745,397800000.0
2007-11-28 11:37:00,1.68745,1.68755,1.68725,1.68745,429700000.0
2007-11-28 11:38:00,1.68745,1.68745,1.68635,1.68695,574900000.0
2007-11-28 11:39:00,1.68695,1.68755,1.68695,1.68735,476400000.0
2007-11-28 11:40:00,1.68735,1.68755,1.68715,1.68735,423500000.0
2007-11-28 11:41:00,1.68735,1.6877,1.6871,1.68725,366300000.0
2007-11-28 11:42:00,1.68725,1.6877,1.6872,1.68765,311000000.0
2007-11-28 11:43:00,1.68765,1.68785,1.68725,1.68755,654800000.0
2007-11-28 11:44:00,1.68755,1.68765,1.68725,1.6874,447600000.0
2007-11-28 11:45:00,1.6874,1.68745,1.68665,1.68685,401300000.0
2007-11-28 11:46:00,1.68685,1.687,1.68585,1.68635,618900000.0
2007-11-28 11:47:00,1.68645,1.68655,1.68615,1.6864,931000000.0
2007-11-28 11:48:00,1.68635,1.68645,1.686,1.68615,267700000.0
2007-11-28 11:49:00,1.68615,1.68625,1.68605,1.68625,1082400000.0
2007-11-28 11:50:00,1.68615,1.68695,1.68615,1.68685,812800000.0
2007-11-28 11:51:00,1.68685,1.68685,1.68625,1.68645,653200000.0
2007-11-28 11:52:00,1.68645,1.68655,1.68625,1.68625,791200000.0
2007-11-28 11:53:00,1.68625,1.68645,1.68625,1.68645,1467400000.0
2007-11-28 11:54:00,1.68645,1.6869,1.68645,1.6869,429600000.0
2007-11-28 11:55:00,1.68685,1.6871,1.6868,1.68695,341300000.0
2007-11-28 11:56:00,1.68695,1.68705,1.68635,1.68665,403100000.0
2007-11-28 11:57:00,1.68665,1.68685,1.68635,1.68655,518700000.0
2007-11-28 11:58:00,1.68655,1.68715,1.68615,1.68665,384200000.0
2007-11-28 11:59:00,1.6867,1.68685,1.68635,1.68665,1079200018.0
2007-11-28 12:00:00,1.68665,1.6871,1.68665,1.68675,322700000.0
2007-11-28 12:01:00,1.68675,1.68685,1.6864,1.6865,181700000.0
2007-11-28 12:02:00,1.6865,1.68655,1.6861,1.68625,411800000.0
2007-11-28 12:03:00,1.68615,1.68645,1.686,1.6862,369400000.0
2007-11-28 12:04:00,1.6862,1.68625,1.68595,1.68595,136000000.0
2007-11-28 12:05:00,1.68595,1.68675,1.68585,1.68615,297100000.0
2007-11-28 12:06:00,1.68615,1.68615,1.68585,1.6859,393100000.0
2007-11-28 12:07:00,1.68595,1.6861,1.68585,1.68585,266800000.0
2007-11-28 12:08:00,1.68585,1.6862,1.6857,1.6862,583600000.0
2007-11-28 12:09:00,1.6862,1.6864,1.68615,1.6864,384300000.0
2007-11-28 12:10:00,1.6864,1.6866,1.68625,1.68625,562100000.0
2007-11-28 12:11:00,1.68625,1.68635,1.68625,1.68625,407600000.0
2007-11-28 12:12:00,1.68625,1.68625,1.68595,1.68625,559300000.0
2007-11-28 12:13:00,1.68625,1.6863,1.6855,1.68575,590600000.0
2007-11-28 12:14:00,1.68575,1.68625,1.6857,1.68595,1192000000.0
2007-11-28 12:15:00,1.68595,1.68635,1.6859,1.68635,545200000.0
2007-11-28 12:16:00,1.68635,1.68645,1.68625,1.68635,563300000.0
2007-11-28 12:17:00,1.68635,1.6864,1.68615,1.68615,493600000.0
2007-11-28 12:18:00,1.68615,1.68625,1.68595,1.68605,519700000.0
2007-11-28 12:19:00,1.68605,1.6861,1.68565,1.6857,350700000.0
2007-11-28 12:20:00,1.6857,1.68595,1.6857,1.68595,361100000.0
2007-11-28 12:21:00,1.68595,1.6861,1.68595,1.686,406400000.0
2007-11-28 12:22:00,1.686,1.6861,1.68585,1.686,450100000.0
2007-11-28 12:23:00,1.68595,1.68595,1.68575,1.68585,581500000.0
2007-11-28 12:24:00,1.68585,1.68605,1.68575,1.68595,624800000.0
2007-11-28 12:25:00,1.68595,1.68595,1.68575,1.68585,491000000.0
2007-11-28 12:26:00,1.68585,1.68595,1.68545,1.68565,635499999.0
2007-11-28 12:27:00,1.68565,1.68565,1.68495,1.68545,1379900000.0
2007-11-28 12:28:00,1.68545,1.68545,1.68485,1.68485,314700000.0
2007-11-28 12:29:00,1.68485,1.68535,1.68485,1.68535,325499999.0
2007-11-28 12:30:00,1.68535,1.68545,1.6849,1.6849,96100000.0
2007-11-28 12:31:00,1.6849,1.68495,1.68455,1.68465,438599999.0
2007-11-28 12:32:00,1.68465,1.68475,1.68395,1.684,702400000.0
2007-11-28 12:33:00,1.68415,1.6848,1.684,1.6848,285000000.0
2007-11-28 12:34:00,1.6848,1.68485,1.68455,1.6847,551500000.0
2007-11-28 12:35:00,1.68485,1.68495,1.68465,1.68475,410300000.0
2007-11-28 12:36:00,1.68485,1.68485,1.684,1.6841,678499985.0
2007-11-28 12:37:00,1.6841,1.6843,1.68385,1.6843,712800000.0
2007-11-28 12:38:00,1.6843,1.68435,1.68405,1.6842,193000000.0
2007-11-28 12:39:00,1.6842,1.6843,1.684,1.68415,864000000.0
2007-11-28 12:40:00,1.6842,1.68425,1.68385,1.68425,366000000.0
2007-11-28 12:41:00,1.68425,1.68455,1.68395,1.6841,253200000.0
2007-11-28 12:42:00,1.6841,1.68415,1.68365,1.68375,253500000.0
2007-11-28 12:43:00,1.68375,1.6839,1.68365,1.68385,332800000.0
2007-11-28 12:44:00,1.6839,1.6842,1.68365,1.6842,275100000.0
2007-11-28 12:45:00,1.68405,1.6843,1.68405,1.6843,317800000.0
2007-11-28 12:46:00,1.6843,1.6847,1.6842,1.68465,286600000.0
2007-11-28 12:47:00,1.6846,1.6846,1.6844,1.68455,356300000.0
2007-11-28 12:48:00,1.68455,1.68455,1.68405,1.6841,612900000.0
2007-11-28 12:49:00,1.68405,1.6844,1.68385,1.68395,1298500000.0
2007-11-28 12:50:00,1.68395,1.6844,1.68355,1.68355,257700000.0
2007-11-28 12:51:00,1.68345,1.68345,1.68235,1.68235,340800000.0
2007-11-28 12:52:00,1.68255,1.68325,1.68155,1.68265,1147500000.0
2007-11-28 12:53:00,1.68265,1.6831,1.68265,1.6831,791800000.0
2007-11-28 12:54:00,1.6831,1.68345,1.68285,1.6831,322000000.0
2007-11-28 12:55:00,1.6831,1.6834,1.68215,1.6826,476300000.0
2007-11-28 12:56:00,1.6826,1.683,1.68245,1.68285,433300000.0
2007-11-28 12:57:00,1.68285,1.683,1.68255,1.68255,257200000.0
2007-11-28 12:58:00,1.68255,1.6826,1.68155,1.68175,830999999.0
2007-11-28 12:59:00,1.68175,1.6822,1.68115,1.68215,457300000.0
2007-11-28 13:00:00,1.68215,1.68215,1.68115,1.68155,678400000.0
2007-11-28 13:01:00,1.68155,1.6824,1.68145,1.68205,382100000.0
2007-11-28 13:02:00,1.68205,1.68215,1.6817,1.68205,280800000.0
2007-11-28 13:03:00,1.6821,1.68225,1.68165,1.682,401300000.0
2007-11-28 13:04:00,1.68215,1.68215,1.68165,1.68175,361600000.0
2007-11-28 13:05:00,1.68175,1.68185,1.68165,1.68175,378900000.0
2007-11-28 13:06:00,1.68175,1.68215,1.68165,1.6821,503900000.0
2007-11-28 13:07:00,1.6821,1.68265,1.68195,1.68255,393000001.0
2007-11-28 13:08:00,1.68255,1.68275,1.68215,1.68265,460000000.0
2007-11-28 13:09:00,1.6826,1.68275,1.68205,1.68225,388700000.0
2007-11-28 13:10:00,1.68225,1.68235,1.68215,1.68225,488300000.0
2007-11-28 13:11:00,1.68225,1.68255,1.68225,1.68245,351500000.0
2007-11-28 13:12:00,1.68245,1.6825,1.68175,1.68195,258100000.0
2007-11-28 13:13:00,1.68185,1.68195,1.68175,1.68185,392900000.0
2007-11-28 13:14:00,1.68185,1.68205,1.68145,1.68205,427700000.0
2007-11-28 13:15:00,1.68205,1.68205,1.68155,1.68165,636200000.0
2007-11-28 13:16:00,1.68165,1.6822,1.68145,1.6822,686100000.0
2007-11-28 13:17:00,1.6822,1.68245,1.6822,1.6823,138000000.0
2007-11-28 13:18:00,1.6823,1.68275,1.68185,1.6822,309700000.0
2007-11-28 13:19:00,1.6822,1.68235,1.68185,1.6823,413400000.0
2007-11-28 13:20:00,1.68235,1.68285,1.68235,1.68265,439800000.0
2007-11-28 13:21:00,1.68265,1.68295,1.68235,1.68255,439700000.0
2007-11-28 13:22:00,1.68255,1.6826,1.68175,1.68185,413700000.0
2007-11-28 13:23:00,1.68185,1.682,1.68145,1.68145,290400000.0
2007-11-28 13:24:00,1.68145,1.68165,1.68145,1.68155,346400000.0
2007-11-28 13:25:00,1.68155,1.68175,1.68155,1.6816,311800000.0
2007-11-28 13:26:00,1.6816,1.6816,1.68105,1.68125,560000000.0
2007-11-28 13:27:00,1.68125,1.68125,1.68075,1.68105,329900001.0
2007-11-28 13:28:00,1.68095,1.6812,1.68075,1.68115,648000000.0
2007-11-28 13:29:00,1.68115,1.6815,1.68115,1.6812,1713000000.0
2007-11-28 13:30:00,1.6812,1.6812,1.68035,1.68115,571400000.0
2007-11-28 13:31:00,1.68115,1.68115,1.67945,1.67985,357100000.0
2007-11-28 13:32:00,1.67985,1.68015,1.67935,1.67975,952699995.0
2007-11-28 13:33:00,1.67975,1.6806,1.67965,1.68035,835900000.0
2007-11-28 13:34:00,1.68035,1.68075,1.68025,1.68075,734300000.0
2007-11-28 13:35:00,1.68065,1.68165,1.68065,1.68165,777400000.0
2007-11-28 13:36:00,1.68165,1.68165,1.6811,1.68115,357100000.0
2007-11-28 13:37:00,1.68125,1.68135,1.68085,1.68135,737300000.0
2007-11-28 13:38:00,1.68125,1.6813,1.68105,1.68105,534000000.0
2007-11-28 13:39:00,1.68085,1.68135,1.6807,1.68095,443700000.0
2007-11-28 13:40:00,1.68095,1.68125,1.68045,1.68065,816900000.0
2007-11-28 13:41:00,1.68065,1.68065,1.68025,1.68025,581700000.0
2007-11-28 13:42:00,1.68025,1.68045,1.68015,1.6804,402800000.0
2007-11-28 13:43:00,1.68045,1.68045,1.68005,1.68015,996000000.0
2007-11-28 13:44:00,1.68015,1.6803,1.67965,1.67965,910300000.0
2007-11-28 13:45:00,1.67965,1.67995,1.6795,1.6795,512099999.0
2007-11-28 13:46:00,1.6795,1.68,1.6795,1.6799,437000001.0
2007-11-28 13:47:00,1.6799,1.68015,1.67965,1.68015,413900000.0
2007-11-28 13:48:00,1.68015,1.68035,1.67995,1.68025,631000001.0
2007-11-28 13:49:00,1.68025,1.68045,1.68005,1.6803,277500000.0
2007-11-28 13:50:00,1.68025,1.68055,1.68015,1.6805,397200000.0
2007-11-28 13:51:00,1.68045,1.6815,1.68025,1.68125,999900000.0
2007-11-28 13:52:00,1.68125,1.6818,1.68105,1.68145,670800001.0
2007-11-28 13:53:00,1.68145,1.6818,1.68135,1.6818,500200000.0
2007-11-28 13:54:00,1.6818,1.6819,1.68105,1.68115,532300000.0
2007-11-28 13:55:00,1.68135,1.68175,1.68115,1.68165,617100000.0
2007-11-28 13:56:00,1.68165,1.6817,1.6814,1.6816,430800000.0
2007-11-28 13:57:00,1.6816,1.68175,1.6814,1.6816,604700000.0
2007-11-28 13:58:00,1.68155,1.6816,1.68135,1.68145,702600000.0
2007-11-28 13:59:00,1.68145,1.6821,1.68145,1.68195,385300000.0
2007-11-28 14:00:00,1.68195,1.6821,1.6818,1.68195,338400000.0
2007-11-28 14:01:00,1.6819,1.682,1.68165,1.68185,342600000.0
2007-11-28 14:02:00,1.68185,1.6821,1.68165,1.68195,388099999.0
2007-11-28 14:03:00,1.68195,1.68225,1.68195,1.68215,355300001.0
2007-11-28 14:04:00,1.68215,1.68215,1.68185,1.68205,404800000.0
2007-11-28 14:05:00,1.68205,1.68245,1.682,1.68215,609800000.0
2007-11-28 14:06:00,1.68215,1.68265,1.68215,1.68265,403300000.0
2007-11-28 14:07:00,1.68265,1.68295,1.68255,1.68265,371500000.0
2007-11-28 14:08:00,1.68265,1.68265,1.68225,1.68235,458700000.0
2007-11-28 14:09:00,1.68225,1.68235,1.6819,1.6819,557500000.0
2007-11-28 14:10:00,1.68195,1.68235,1.6819,1.68225,209100000.0
2007-11-28 14:11:00,1.68225,1.68235,1.68215,1.68235,217600000.0
2007-11-28 14:12:00,1.68235,1.68235,1.68205,1.68215,458600000.0
2007-11-28 14:13:00,1.68215,1.68215,1.68175,1.68175,335300000.0
2007-11-28 14:14:00,1.68175,1.68185,1.68135,1.68155,522600000.0
2007-11-28 14:15:00,1.68155,1.6826,1.68145,1.6826,610500000.0
2007-11-28 14:16:00,1.68265,1.68345,1.6826,1.68305,853800000.0
2007-11-28 14:17:00,1.68305,1.68335,1.68255,1.68285,469000000.0
2007-11-28 14:18:00,1.68285,1.68295,1.68215,1.68235,693100000.0
2007-11-28 14:19:00,1.6823,1.68285,1.6823,1.6827,300500000.0
2007-11-28 14:20:00,1.6827,1.68275,1.68215,1.68265,810700000.0
2007-11-28 14:21:00,1.68265,1.68275,1.68235,1.68265,213500000.0
2007-11-28 14:22:00,1.68265,1.68265,1.68235,1.68255,158500000.0
2007-11-28 14:23:00,1.6825,1.68255,1.68195,1.68205,799000000.0
2007-11-28 14:24:00,1.68205,1.6822,1.68195,1.68205,566500000.0
2007-11-28 14:25:00,1.68205,1.68205,1.6817,1.6818,247800000.0
2007-11-28 14:26:00,1.6818,1.6818,1.6814,1.68145,178500000.0
2007-11-28 14:27:00,1.68145,1.68155,1.68075,1.68085,269800000.0
2007-11-28 14:28:00,1.68085,1.68105,1.6806,1.6806,195200000.0
2007-11-28 14:29:00,1.6806,1.68065,1.67995,1.67995,511800000.0
2007-11-28 14:30:00,1.67995,1.68,1.6789,1.6798,246600000.0
2007-11-28 14:31:00,1.6798,1.6798,1.67925,1.6793,518800000.0
2007-11-28 14:32:00,1.6793,1.67945,1.6791,1.67935,586899999.0
2007-11-28 14:33:00,1.67925,1.6793,1.67875,1.67875,552500000.0
2007-11-28 14:34:00,1.67875,1.67905,1.67635,1.6768,573900000.0
2007-11-28 14:35:00,1.6768,1.6781,1.6768,1.67805,743300000.0
2007-11-28 14:36:00,1.67805,1.67825,1.67795,1.67805,283500000.0
2007-11-28 14:37:00,1.67805,1.6781,1.67765,1.67785,421400000.0
2007-11-28 14:38:00,1.67785,1.6781,1.6778,1.6779,391700000.0
2007-11-28 14:39:00,1.6779,1.6781,1.6764,1.67665,544600000.0
2007-11-28 14:40:00,1.6767,1.67775,1.6764,1.67685,689300000.0
2007-11-28 14:41:00,1.67685,1.67705,1.67485,1.67505,868500001.0
2007-11-28 14:42:00,1.67495,1.6755,1.6744,1.67455,494399998.0
2007-11-28 14:43:00,1.67455,1.67485,1.67425,1.6745,552200000.0
2007-11-28 14:44:00,1.6745,1.67475,1.67425,1.67465,421200001.0
2007-11-28 14:45:00,1.67465,1.67475,1.67375,1.67385,423500000.0
2007-11-28 14:46:00,1.67385,1.67435,1.6738,1.67435,288400000.0
2007-11-28 14:47:00,1.67435,1.67445,1.67405,1.6743,248700000.0
2007-11-28 14:48:00,1.67425,1.6747,1.67415,1.67445,284900000.0
2007-11-28 14:49:00,1.67445,1.67445,1.67295,1.67295,595100000.0
2007-11-28 14:50:00,1.67295,1.673,1.6725,1.6725,557800000.0
2007-11-28 14:51:00,1.6725,1.6735,1.6725,1.6732,593900000.0
2007-11-28 14:52:00,1.6733,1.6742,1.6732,1.6739,1185200003.0
2007-11-28 14:53:00,1.67385,1.6741,1.6736,1.6741,580700000.0
2007-11-28 14:54:00,1.6741,1.6748,1.6739,1.6745,522600000.0
2007-11-28 14:55:00,1.6745,1.6748,1.6745,1.6746,380000000.0
2007-11-28 14:56:00,1.6746,1.6751,1.6745,1.6748,2102000000.0
2007-11-28 14:57:00,1.6748,1.675,1.6745,1.6748,464700000.0
2007-11-28 14:58:00,1.6748,1.6752,1.6748,1.6751,448200000.0
2007-11-28 14:59:00,1.6751,1.6753,1.6748,1.6749,512600000.0
2007-11-28 15:00:00,1.6749,1.6755,1.6748,1.6748,766400000.0
2007-11-28 15:01:00,1.6747,1.6747,1.6735,1.6736,851400000.0
2007-11-28 15:02:00,1.6736,1.6749,1.6734,1.6745,520800000.0
2007-11-28 15:03:00,1.6745,1.6746,1.6741,1.6742,517400000.0
2007-11-28 15:04:00,1.6742,1.6742,1.6735,1.6736,456600000.0
2007-11-28 15:05:00,1.6736,1.6741,1.6733,1.6737,466300000.0
2007-11-28 15:06:00,1.6737,1.6744,1.6734,1.6741,633000000.0
2007-11-28 15:07:00,1.6741,1.6746,1.674,1.6743,503000000.0
2007-11-28 15:08:00,1.6742,1.6746,1.67415,1.6745,470400000.0
2007-11-28 15:09:00,1.6745,1.6747,1.6741,1.6744,598700000.0
2007-11-28 15:10:00,1.6744,1.6748,1.6741,1.6747,537600000.0
2007-11-28 15:11:00,1.6747,1.6748,1.6731,1.6732,540000000.0
2007-11-28 15:12:00,1.6732,1.6734,1.6723,1.6731,503200000.0
2007-11-28 15:13:00,1.6731,1.6732,1.6723,1.6723,539200000.0
2007-11-28 15:14:00,1.6721,1.6722,1.6707,1.6717,725000000.0
2007-11-28 15:15:00,1.6717,1.6722,1.6715,1.6722,597900000.0
2007-11-28 15:16:00,1.6722,1.6722,1.6717,1.6721,798600000.0
2007-11-28 15:17:00,1.6721,1.6722,1.6712,1.6716,632800000.0
2007-11-28 15:18:00,1.6716,1.672,1.6715,1.6718,940500000.0
2007-11-28 15:19:00,1.6718,1.6723,1.6716,1.6719,610400000.0
2007-11-28 15:20:00,1.6719,1.6719,1.6712,1.6715,746000000.0
2007-11-28 15:21:00,1.6715,1.6716,1.6713,1.6713,808200000.0
2007-11-28 15:22:00,1.6713,1.6717,1.6712,1.6714,706000000.0
2007-11-28 15:23:00,1.6714,1.6721,1.6713,1.6721,779400000.0
2007-11-28 15:24:00,1.67205,1.6732,1.6719,1.6732,1734600009.0
2007-11-28 15:25:00,1.6732,1.6746,1.6729,1.6739,805200000.0
2007-11-28 15:26:00,1.6739,1.6744,1.6738,1.6738,698800000.0
2007-11-28 15:27:00,1.6738,1.6738,1.6732,1.6734,794400000.0
2007-11-28 15:28:00,1.6734,1.6738,1.67315,1.6736,393600000.0
2007-11-28 15:29:00,1.6735,1.6738,1.6725,1.6727,564400000.0
2007-11-28 15:30:00,1.67265,1.6741,1.67255,1.674,840400000.0
2007-11-28 15:31:00,1.674,1.6748,1.674,1.6741,941700000.0
2007-11-28 15:32:00,1.6741,1.6747,1.674,1.6746,998700000.0
2007-11-28 15:33:00,1.6746,1.6746,1.6739,1.6742,825100000.0
2007-11-28 15:34:00,1.6742,1.6743,1.6738,1.6738,998800001.0
2007-11-28 15:35:00,1.6738,1.6739,1.6734,1.6734,842800000.0
2007-11-28 15:36:00,1.6735,1.6736,1.673,1.6733,720600000.0
2007-11-28 15:37:00,1.6733,1.6733,1.67215,1.67245,857400000.0
2007-11-28 15:38:00,1.67245,1.6725,1.6722,1.6724,701600000.0
2007-11-28 15:39:00,1.6724,1.6727,1.672,1.6721,1191200000.0
2007-11-28 15:40:00,1.6721,1.6725,1.6717,1.6719,975000000.0
2007-11-28 15:41:00,1.6719,1.672,1.6707,1.6712,1002600000.0
2007-11-28 15:42:00,1.6712,1.672,1.6711,1.6712,757800000.0
2007-11-28 15:43:00,1.6713,1.672,1.6708,1.6713,521400000.0
2007-11-28 15:44:00,1.6713,1.6719,1.6711,1.6718,520800000.0
2007-11-28 15:45:00,1.67175,1.6723,1.6716,1.6723,842899999.0
2007-11-28 15:46:00,1.6723,1.6732,1.672,1.6732,278800000.0
2007-11-28 15:47:00,1.6732,1.6735,1.6728,1.6731,583200000.0
2007-11-28 15:48:00,1.6731,1.6734,1.6727,1.673,1020200000.0
2007-11-28 15:49:00,1.673,1.6732,1.6727,1.6727,950100000.0
2007-11-28 15:50:00,1.6727,1.6729,1.6724,1.6724,694400000.0
2007-11-28 15:51:00,1.6724,1.6725,1.6715,1.67185,827700000.0
2007-11-28 15:52:00,1.67185,1.6728,1.6718,1.6726,843900001.0
2007-11-28 15:53:00,1.6726,1.673,1.6725,1.6728,1290700000.0
2007-11-28 15:54:00,1.6727,1.6731,1.67245,1.6731,1344000000.0
2007-11-28 15:55:00,1.6731,1.6743,1.673,1.6743,1138600000.0
2007-11-28 15:56:00,1.6742,1.6743,1.674,1.6741,595900000.0
2007-11-28 15:57:00,1.6741,1.6744,1.6737,1.6742,513200000.0
2007-11-28 15:58:00,1.6742,1.6743,1.6739,1.674,608000000.0
2007-11-28 15:59:00,1.674,1.6743,1.674,1.6741,1135399995.0
2007-11-28 16:00:00,1.6741,1.6741,1.6734,1.6739,897300000.0
2007-11-28 16:01:00,1.6739,1.6741,1.6734,1.6741,1396099995.0
2007-11-28 16:02:00,1.674,1.6741,1.6737,1.6738,769700000.0
2007-11-28 16:03:00,1.6738,1.6739,1.6737,1.6739,697600000.0
2007-11-28 16:04:00,1.6739,1.6739,1.6734,1.6738,790900000.0
2007-11-28 16:05:00,1.67375,1.674,1.67375,1.674,762400000.0
2007-11-28 16:06:00,1.674,1.674,1.6735,1.6738,1248399999.0
2007-11-28 16:07:00,1.6739,1.6743,1.6738,1.674,1357900000.0
2007-11-28 16:08:00,1.674,1.674,1.6735,1.6739,530400000.0
2007-11-28 16:09:00,1.6739,1.6746,1.6738,1.6744,260800000.0
2007-11-28 16:10:00,1.6744,1.6747,1.6741,1.6745,454000000.0
2007-11-28 16:11:00,1.6745,1.6749,1.6745,1.6749,593500000.0
2007-11-28 16:12:00,1.6749,1.6751,1.6748,1.675,777300000.0
2007-11-28 16:13:00,1.675,1.6751,1.6748,1.675,466400000.0
2007-11-28 16:14:00,1.675,1.6752,1.6747,1.675,761500000.0
2007-11-28 16:15:00,1.675,1.6751,1.6745,1.6747,1004300000.0
2007-11-28 16:16:00,1.6746,1.6749,1.6739,1.6741,748200000.0
2007-11-28 16:17:00,1.6741,1.6748,1.6741,1.6747,755200000.0
2007-11-28 16:18:00,1.6747,1.6748,1.6745,1.6748,752800000.0
2007-11-28 16:19:00,1.6748,1.6748,1.6736,1.67375,1029000000.0
2007-11-28 16:20:00,1.67375,1.6745,1.6737,1.6744,926000000.0
2007-11-28 16:21:00,1.6744,1.6745,1.6737,1.6738,682400000.0
2007-11-28 16:22:00,1.6738,1.6739,1.6735,1.6739,937300000.0
2007-11-28 16:23:00,1.6739,1.6739,1.673,1.6731,896199999.0
2007-11-28 16:24:00,1.6731,1.6735,1.6728,1.6734,634400000.0
2007-11-28 16:25:00,1.6735,1.6736,1.673,1.6731,819500000.0
2007-11-28 16:26:00,1.6732,1.6733,1.6726,1.6732,739999999.0
2007-11-28 16:27:00,1.6732,1.6735,1.673,1.6733,532800000.0
2007-11-28 16:28:00,1.6733,1.6739,1.6732,1.6737,781600000.0
2007-11-28 16:29:00,1.6737,1.6739,1.6737,1.6739,830700000.0
2007-11-28 16:30:00,1.6738,1.674,1.6735,1.6736,684900001.0
2007-11-28 16:31:00,1.6736,1.674,1.6733,1.674,460000000.0
2007-11-28 16:32:00,1.674,1.6744,1.6736,1.67425,398700000.0
2007-11-28 16:33:00,1.6741,1.6744,1.67345,1.67385,603800000.0
2007-11-28 16:34:00,1.6737,1.674,1.6735,1.6738,528000000.0
2007-11-28 16:35:00,1.6738,1.6741,1.6733,1.67355,551000000.0
2007-11-28 16:36:00,1.6736,1.6738,1.6734,1.6736,366800000.0
2007-11-28 16:37:00,1.67365,1.6741,1.6736,1.6738,508300000.0
2007-11-28 16:38:00,1.6738,1.67395,1.6735,1.6737,368000000.0
2007-11-28 16:39:00,1.6737,1.6739,1.6735,1.6739,374400000.0
2007-11-28 16:40:00,1.6739,1.6746,1.6735,1.6745,365600000.0
2007-11-28 16:41:00,1.6745,1.6745,1.6734,1.674,435200000.0
2007-11-28 16:42:00,1.674,1.674,1.6737,1.6737,474300000.0
2007-11-28 16:43:00,1.6737,1.674,1.6733,1.6735,524700000.0
2007-11-28 16:44:00,1.6734,1.6736,1.6731,1.6731,868100000.0
2007-11-28 16:45:00,1.6731,1.6731,1.6727,1.6728,837100000.0
2007-11-28 16:46:00,1.6728,1.673,1.6727,1.6729,524600000.0
2007-11-28 16:47:00,1.67275,1.6731,1.6719,1.672,884600000.0
2007-11-28 16:48:00,1.672,1.6726,1.6715,1.6722,542200000.0
2007-11-28 16:49:00,1.6722,1.6724,1.672,1.6721,558400000.0
2007-11-28 16:50:00,1.6721,1.6728,1.6721,1.6727,1003700000.0
2007-11-28 16:51:00,1.6727,1.673,1.6723,1.6723,780600000.0
2007-11-28 16:52:00,1.6723,1.6731,1.6723,1.6726,1576100000.0
2007-11-28 16:53:00,1.67265,1.6729,1.6723,1.6726,884000000.0
2007-11-28 16:54:00,1.6726,1.6733,1.6724,1.673,560600000.0
2007-11-28 16:55:00,1.673,1.673,1.6723,1.6727,638500000.0
2007-11-28 16:56:00,1.6727,1.6731,1.6727,1.6728,571600000.0
2007-11-28 16:57:00,1.6728,1.6732,1.6726,1.6729,350400000.0
2007-11-28 16:58:00,1.6728,1.6729,1.6726,1.6727,395800000.0
2007-11-28 16:59:00,1.6727,1.673,1.67255,1.6729,716700000.0
2007-11-28 17:00:00,1.6729,1.6739,1.6727,1.6737,319000000.0
2007-11-28 17:01:00,1.6737,1.6739,1.673,1.6737,495300000.0
2007-11-28 17:02:00,1.6737,1.6739,1.67285,1.67295,402400000.0
2007-11-28 17:03:00,1.67295,1.6737,1.67285,1.67365,503400000.0
2007-11-28 17:04:00,1.67365,1.674,1.6735,1.674,255200000.0
2007-11-28 17:05:00,1.674,1.6743,1.6738,1.6743,465800000.0
2007-11-28 17:06:00,1.6743,1.6745,1.6738,1.6742,305700000.0
2007-11-28 17:07:00,1.6742,1.6744,1.6738,1.6742,630300000.0
2007-11-28 17:08:00,1.6742,1.6746,1.6738,1.6746,411000000.0
2007-11-28 17:09:00,1.6746,1.6749,1.6745,1.6746,676200000.0
2007-11-28 17:10:00,1.6746,1.6746,1.6738,1.674,650800000.0
2007-11-28 17:11:00,1.674,1.6745,1.67355,1.67375,417000000.0
2007-11-28 17:12:00,1.67385,1.6746,1.6737,1.674,434200000.0
2007-11-28 17:13:00,1.67395,1.6745,1.6738,1.6743,291700000.0
2007-11-28 17:14:00,1.6743,1.6746,1.6739,1.6743,864400000.0
2007-11-28 17:15:00,1.6743,1.6746,1.6735,1.6742,806100000.0
2007-11-28 17:16:00,1.6742,1.6742,1.673,1.6732,837400002.0
2007-11-28 17:17:00,1.6732,1.6734,1.6731,1.6733,1578100002.0
2007-11-28 17:18:00,1.6733,1.6741,1.673,1.6739,947100000.0
2007-11-28 17:19:00,1.6738,1.674,1.6731,1.6731,996900000.0
2007-11-28 17:20:00,1.6732,1.6735,1.6725,1.6725,796600000.0
2007-11-28 17:21:00,1.6726,1.673,1.6725,1.6726,703199999.0
2007-11-28 17:22:00,1.6726,1.6735,1.6726,1.6731,455200000.0
2007-11-28 17:23:00,1.6731,1.6733,1.6728,1.6728,1068200000.0
2007-11-28 17:24:00,1.6728,1.6728,1.6723,1.6725,561200000.0
2007-11-28 17:25:00,1.6726,1.6728,1.6724,1.6724,704400000.0
2007-11-28 17:26:00,1.6724,1.673,1.6724,1.6727,1095400000.0
2007-11-28 17:27:00,1.67265,1.6728,1.6723,1.6726,1124900000.0
2007-11-28 17:28:00,1.6726,1.6735,1.6726,1.67275,526700000.0
2007-11-28 17:29:00,1.67275,1.6733,1.6727,1.6732,1338700000.0
2007-11-28 17:30:00,1.6731,1.6735,1.67305,1.6734,662200000.0
2007-11-28 17:31:00,1.6734,1.6734,1.6729,1.6732,1038800009.0
2007-11-28 17:32:00,1.6732,1.6732,1.6725,1.6725,795000000.0
2007-11-28 17:33:00,1.6725,1.673,1.6724,1.673,999100000.0
2007-11-28 17:34:00,1.673,1.6733,1.67275,1.67275,783700000.0
2007-11-28 17:35:00,1.6729,1.673,1.6724,1.6729,782800000.0
2007-11-28 17:36:00,1.6729,1.6731,1.6725,1.6727,785100000.0
2007-11-28 17:37:00,1.6727,1.6728,1.6715,1.6717,474200000.0
2007-11-28 17:38:00,1.6717,1.672,1.6714,1.6714,723300000.0
2007-11-28 17:39:00,1.6714,1.6716,1.6702,1.6705,776300000.0
2007-11-28 17:40:00,1.6704,1.6706,1.6693,1.6693,635000000.0
2007-11-28 17:41:00,1.6694,1.6699,1.6686,1.6691,704000000.0
2007-11-28 17:42:00,1.6691,1.6694,1.668,1.6685,941000000.0
2007-11-28 17:43:00,1.6685,1.6698,1.6685,1.6696,911900000.0
2007-11-28 17:44:00,1.6697,1.66985,1.6691,1.66985,1065799999.0
2007-11-28 17:45:00,1.66985,1.6703,1.6695,1.6695,866400000.0
2007-11-28 17:46:00,1.6696,1.6699,1.669,1.6696,585600000.0
2007-11-28 17:47:00,1.6695,1.6703,1.6692,1.6701,1064099999.0
2007-11-28 17:48:00,1.67,1.6702,1.6697,1.6698,611200000.0
2007-11-28 17:49:00,1.6698,1.6707,1.6698,1.6707,494100000.0
2007-11-28 17:50:00,1.6707,1.6709,1.6702,1.6707,592600000.0
2007-11-28 17:51:00,1.6707,1.6708,1.6698,1.6702,926700000.0
2007-11-28 17:52:00,1.6702,1.6705,1.6699,1.6699,705800000.0
2007-11-28 17:53:00,1.6698,1.6703,1.6696,1.6703,919400000.0
2007-11-28 17:54:00,1.67025,1.6706,1.6698,1.6699,584800000.0
2007-11-28 17:55:00,1.6699,1.67,1.6694,1.6697,846600000.0
2007-11-28 17:56:00,1.6697,1.67,1.6695,1.67,1712699999.0
2007-11-28 17:57:00,1.67,1.6706,1.67,1.6705,630200000.0
2007-11-28 17:58:00,1.6704,1.6707,1.6704,1.6705,652500000.0
2007-11-28 17:59:00,1.6705,1.6708,1.6703,1.6708,1169800001.0
2007-11-28 18:00:00,1.6708,1.671,1.6703,1.6706,1585900000.0
2007-11-28 18:01:00,1.6706,1.6707,1.6701,1.6706,1653099998.0
2007-11-28 18:02:00,1.6706,1.6722,1.6706,1.6722,1160699997.0
2007-11-28 18:03:00,1.6723,1.67245,1.672,1.6721,1021500004.0
2007-11-28 18:04:00,1.6721,1.6723,1.6719,1.6722,755500001.0
2007-11-28 18:05:00,1.67215,1.6723,1.6717,1.6719,902499998.0
2007-11-28 18:06:00,1.6719,1.672,1.6712,1.6714,503300000.0
2007-11-28 18:07:00,1.6714,1.6714,1.6708,1.6713,749099997.0
2007-11-28 18:08:00,1.67115,1.6717,1.67115,1.6715,596000001.0
2007-11-28 18:09:00,1.6715,1.6721,1.6715,1.6721,1983500003.0
2007-11-28 18:10:00,1.6721,1.6726,1.672,1.6721,1700300000.0
2007-11-28 18:11:00,1.67205,1.6723,1.6718,1.6721,1200600000.0
2007-11-28 18:12:00,1.6723,1.6723,1.6716,1.6716,761300001.0
2007-11-28 18:13:00,1.6716,1.6719,1.67145,1.6716,527200001.0
2007-11-28 18:14:00,1.6716,1.6716,1.6709,1.671,1119100000.0
2007-11-28 18:15:00,1.671,1.6712,1.6705,1.6706,721500000.0
2007-11-28 18:16:00,1.6706,1.671,1.6702,1.6707,653299999.0
2007-11-28 18:17:00,1.6707,1.6709,1.6699,1.6699,671400000.0
2007-11-28 18:18:00,1.6699,1.6699,1.669,1.6692,1200900000.0
2007-11-28 18:19:00,1.6693,1.6701,1.6693,1.6696,1611500016.0
2007-11-28 18:20:00,1.6696,1.6699,1.66935,1.6698,1563499998.0
2007-11-28 18:21:00,1.6698,1.6699,1.6693,1.6696,599699999.0
2007-11-28 18:22:00,1.6696,1.6698,1.6694,1.6695,1708500000.0
2007-11-28 18:23:00,1.6695,1.67,1.6693,1.6696,1488099997.0
2007-11-28 18:24:00,1.6697,1.67,1.6695,1.6698,1615099996.0
2007-11-28 18:25:00,1.6699,1.6705,1.6699,1.6703,704700000.0
2007-11-28 18:26:00,1.6703,1.671,1.6703,1.6705,599900000.0
2007-11-28 18:27:00,1.6705,1.6708,1.6704,1.6706,1129900016.0
2007-11-28 18:28:00,1.6706,1.671,1.6706,1.6709,428800000.0
2007-11-28 18:29:00,1.6709,1.6709,1.6706,1.6709,505200000.0
2007-11-28 18:30:00,1.6709,1.6718,1.6709,1.6716,886299996.0
2007-11-28 18:31:00,1.6717,1.6729,1.67155,1.6728,1056699995.0
2007-11-28 18:32:00,1.6727,1.6736,1.6724,1.6734,976900000.0
2007-11-28 18:33:00,1.6734,1.6736,1.67275,1.6728,903800000.0
2007-11-28 18:34:00,1.6728,1.6732,1.6725,1.673,794000000.0
2007-11-28 18:35:00,1.673,1.6732,1.6726,1.6727,548800000.0
2007-11-28 18:36:00,1.6727,1.6733,1.6727,1.6732,489600000.0
2007-11-28 18:37:00,1.6732,1.6733,1.673,1.6733,499499999.0
2007-11-28 18:38:00,1.67325,1.6738,1.6731,1.6738,1561000000.0
2007-11-28 18:39:00,1.6738,1.6745,1.6738,1.6743,1102300000.0
2007-11-28 18:40:00,1.6742,1.6743,1.6737,1.6741,718100000.0
2007-11-28 18:41:00,1.67415,1.6742,1.6735,1.67355,870700000.0
2007-11-28 18:42:00,1.6719,1.672,1.6719,1.6719,1283000000.0
2007-11-28 18:43:00,1.6737,1.6749,1.6736,1.6749,1283000000.0
2007-11-28 18:44:00,1.6749,1.6759,1.6749,1.6754,706800000.0
2007-11-28 18:45:00,1.6754,1.6755,1.6749,1.6751,1514100000.0
2007-11-28 18:46:00,1.6751,1.6751,1.6748,1.6748,802200000.0
2007-11-28 18:47:00,1.6748,1.675,1.6738,1.674,749100000.0
2007-11-28 18:48:00,1.674,1.6741,1.6734,1.6737,618800000.0
2007-11-28 18:49:00,1.6737,1.6749,1.6736,1.6744,1374599995.0
2007-11-28 18:50:00,1.6745,1.6749,1.674,1.6745,1385800000.0
2007-11-28 18:51:00,1.67475,1.67495,1.6743,1.6746,1354400000.0
2007-11-28 18:52:00,1.6746,1.6748,1.6743,1.6746,936099999.0
2007-11-28 18:53:00,1.6746,1.6748,1.6744,1.6746,831100000.0
2007-11-28 18:54:00,1.6746,1.6747,1.6737,1.6737,936800000.0
2007-11-28 18:55:00,1.6737,1.6742,1.6735,1.6738,1374099999.0
2007-11-28 18:56:00,1.6738,1.6744,1.6737,1.674,743900000.0
2007-11-28 18:57:00,1.674,1.6741,1.6737,1.6739,627500000.0
2007-11-28 18:58:00,1.6739,1.6739,1.6734,1.6736,820100000.0
2007-11-28 18:59:00,1.6736,1.6736,1.6726,1.6726,762100000.0
2007-11-28 19:00:00,1.6726,1.6731,1.6724,1.6729,1298000000.0
2007-11-28 19:01:00,1.6729,1.6729,1.6721,1.67235,1558899997.0
2007-11-28 19:02:00,1.6724,1.6726,1.67235,1.6726,1993200000.0
2007-11-28 19:03:00,1.6726,1.6726,1.6719,1.67195,1456900000.0
2007-11-28 19:04:00,1.672,1.6728,1.6719,1.6727,1790500000.0
2007-11-28 19:05:00,1.6719,1.6721,1.6718,1.6719,987800000.0
2007-11-28 19:06:00,1.6722,1.6722,1.672,1.6721,987800000.0
2007-11-28 19:07:00,1.6733,1.6736,1.67315,1.6734,987800000.0
2007-11-28 19:08:00,1.6734,1.6735,1.6732,1.6733,1451000000.0
2007-11-28 19:09:00,1.6733,1.6738,1.6728,1.6735,1798200000.0
2007-11-28 19:10:00,1.6735,1.67385,1.6733,1.6738,1881499997.0
2007-11-28 19:11:00,1.6738,1.67395,1.6731,1.6734,1637200000.0
2007-11-28 19:12:00,1.6734,1.6742,1.6733,1.6739,1009000000.0
2007-11-28 19:13:00,1.6739,1.6747,1.6739,1.6744,840700000.0
2007-11-28 19:14:00,1.6745,1.6746,1.6741,1.6742,489500000.0
2007-11-28 19:15:00,1.6742,1.6742,1.67335,1.674,454400000.0
2007-11-28 19:16:00,1.674,1.6745,1.6737,1.6744,1530400007.0
2007-11-28 19:17:00,1.6744,1.675,1.6742,1.6743,1501000000.0
2007-11-28 19:18:00,1.6715,1.6716,1.6715,1.6715,1793800000.0
2007-11-28 19:19:00,1.6716,1.6717,1.6714,1.6715,1793800000.0
2007-11-28 19:20:00,1.6736,1.6739,1.6736,1.6738,1793800000.0
2007-11-28 19:21:00,1.6738,1.6738,1.6732,1.6733,2066200000.0
2007-11-28 19:22:00,1.6732,1.6735,1.673,1.6732,1807299992.0
2007-11-28 19:23:00,1.6719,1.6719,1.6714,1.6715,1705800000.0
2007-11-28 19:24:00,1.6732,1.6734,1.67305,1.6732,1705800000.0
2007-11-28 19:25:00,1.6732,1.6734,1.6731,1.6732,1521100000.0
2007-11-28 19:26:00,1.6732,1.6734,1.6731,1.6732,1446100000.0
2007-11-28 19:27:00,1.6704,1.6709,1.6704,1.6709,776700000.0
2007-11-28 19:28:00,1.6733,1.674,1.6732,1.6737,776700000.0
2007-11-28 19:29:00,1.6737,1.6738,1.67325,1.6734,1375600000.0
2007-11-28 19:30:00,1.67335,1.6736,1.67315,1.6732,1428800000.0
2007-11-28 19:31:00,1.6732,1.6733,1.6729,1.673,1216000000.0
2007-11-28 19:32:00,1.673,1.673,1.6728,1.6729,1528500000.0
2007-11-28 19:33:00,1.6729,1.6731,1.6724,1.6726,1306200000.0
2007-11-28 19:34:00,1.6726,1.6727,1.6721,1.6722,1728700000.0
2007-11-28 19:35:00,1.6722,1.6726,1.6721,1.6725,1515600000.0
2007-11-28 19:36:00,1.6725,1.6726,1.6722,1.6724,1255400000.0
2007-11-28 19:37:00,1.6724,1.6724,1.6722,1.6722,583600000.0
2007-11-28 19:38:00,1.6722,1.6725,1.6721,1.6721,994300000.0
2007-11-28 19:39:00,1.6722,1.6723,1.672,1.6722,1147900000.0
2007-11-28 19:40:00,1.6722,1.6724,1.6721,1.6722,504100000.0
2007-11-28 19:41:00,1.6722,1.6724,1.6722,1.67225,917700000.0
2007-11-28 19:42:00,1.67225,1.6724,1.6722,1.6722,862100000.0
2007-11-28 19:43:00,1.6722,1.6723,1.6721,1.6722,687900000.0
2007-11-28 19:44:00,1.6723,1.6724,1.6721,1.6723,840100000.0
2007-11-28 19:45:00,1.6723,1.6723,1.672,1.6723,584000000.0
2007-11-28 19:46:00,1.6723,1.6723,1.6718,1.6719,341000000.0
2007-11-28 19:47:00,1.6719,1.672,1.6716,1.6718,340099994.0
2007-11-28 19:48:00,1.6718,1.672,1.6715,1.6718,207900000.0
2007-11-28 19:49:00,1.6718,1.6721,1.6716,1.6719,210300000.0
2007-11-28 19:50:00,1.672,1.6721,1.67195,1.672,268300000.0
2007-11-28 19:51:00,1.672,1.6723,1.6719,1.6722,328500000.0
2007-11-28 19:52:00,1.6722,1.6725,1.672,1.6722,808899999.0
2007-11-28 19:53:00,1.6722,1.6722,1.6719,1.6721,578900000.0
2007-11-28 19:54:00,1.6721,1.6722,1.6719,1.672,1040299999.0
2007-11-28 19:55:00,1.6722,1.6722,1.6716,1.6716,1169599985.0
2007-11-28 19:56:00,1.6716,1.6719,1.6716,1.6716,529800000.0
2007-11-28 19:57:00,1.6716,1.6718,1.6715,1.6717,445700000.0
2007-11-28 19:58:00,1.6717,1.6719,1.67165,1.6719,701600000.0
2007-11-28 19:59:00,1.6719,1.672,1.6717,1.672,701300000.0
2007-11-28 20:00:00,1.672,1.6726,1.6719,1.6723,343000000.0
2007-11-28 20:01:00,1.6723,1.6726,1.6721,1.6724,324100000.0
2007-11-28 20:02:00,1.6724,1.6725,1.6723,1.6725,184400000.0
2007-11-28 20:03:00,1.6725,1.6726,1.6721,1.6723,633700000.0
2007-11-28 20:04:00,1.6723,1.6725,1.67215,1.67215,941000000.0
2007-11-28 20:05:00,1.67215,1.6723,1.6719,1.6721,1869899996.0
2007-11-28 20:06:00,1.6724,1.6724,1.6721,1.67225,2132600031.0
2007-11-28 20:07:00,1.67225,1.6724,1.6722,1.6723,1303300000.0
2007-11-28 20:08:00,1.6671,1.6673,1.667,1.6673,1994300000.0
2007-11-28 20:09:00,1.6722,1.6724,1.6721,1.6723,1994300000.0
2007-11-28 20:10:00,1.6723,1.673,1.6723,1.6728,1370500000.0
2007-11-28 20:11:00,1.6728,1.6731,1.6728,1.6731,820600000.0
2007-11-28 20:12:00,1.6731,1.6731,1.6729,1.673,299200000.0
2007-11-28 20:13:00,1.673,1.6731,1.6727,1.6728,738200000.0
2007-11-28 20:14:00,1.67275,1.6728,1.6725,1.6726,1621500000.0
2007-11-28 20:15:00,1.6725,1.6726,1.6721,1.6724,1855700000.0
2007-11-28 20:16:00,1.6724,1.6725,1.672,1.6721,1822299980.0
2007-11-28 20:17:00,1.672,1.6722,1.6717,1.67175,907100000.0
2007-11-28 20:18:00,1.67175,1.672,1.6716,1.6718,767000000.0
2007-11-28 20:19:00,1.6718,1.672,1.6718,1.6719,385600000.0
2007-11-28 20:20:00,1.6719,1.672,1.6713,1.6716,393800000.0
2007-11-28 20:21:00,1.6716,1.67245,1.6713,1.672,857899993.0
2007-11-28 20:22:00,1.6719,1.6723,1.6719,1.6721,1070700000.0
2007-11-28 20:23:00,1.6721,1.6722,1.6717,1.6717,1236400000.0
2007-11-28 20:24:00,1.6717,1.6717,1.67135,1.6714,1451300000.0
2007-11-28 20:25:00,1.6714,1.6714,1.6712,1.6713,1193700000.0
2007-11-28 20:26:00,1.6713,1.6713,1.6705,1.6705,1226800000.0
2007-11-28 20:27:00,1.6705,1.6711,1.6705,1.6711,1887499988.0
2007-11-28 20:28:00,1.6711,1.6713,1.6709,1.6711,1798299975.0
2007-11-28 20:29:00,1.6712,1.6713,1.6711,1.6712,1185400000.0
2007-11-28 20:30:00,1.6712,1.6716,1.6712,1.6714,1344399996.0
2007-11-28 20:31:00,1.6714,1.6715,1.6714,1.6715,1121600000.0
2007-11-28 20:32:00,1.6715,1.6715,1.6713,1.6714,724000000.0
2007-11-28 20:33:00,1.6714,1.6715,1.6709,1.6709,996200000.0
2007-11-28 20:34:00,1.6709,1.671,1.6705,1.6705,1500200000.0
2007-11-28 20:35:00,1.6705,1.6708,1.6704,1.67055,1631600000.0
2007-11-28 20:36:00,1.6705,1.6706,1.6703,1.6703,1874800000.0
2007-11-28 20:37:00,1.6704,1.6705,1.6703,1.67045,1555900000.0
2007-11-28 20:38:00,1.67045,1.6708,1.67045,1.67075,433200000.0
2007-11-28 20:39:00,1.67075,1.671,1.6706,1.6708,357000000.0
2007-11-28 20:40:00,1.6708,1.67105,1.6705,1.6705,692100000.0
2007-11-28 20:41:00,1.6707,1.6713,1.6702,1.67025,1635500000.0
2007-11-28 20:42:00,1.6702,1.6702,1.6698,1.6699,1762800000.0
2007-11-28 20:43:00,1.6699,1.6703,1.6699,1.6703,1743400000.0
2007-11-28 20:44:00,1.6703,1.6708,1.6701,1.6706,673200000.0
2007-11-28 20:45:00,1.6662,1.6673,1.6662,1.6673,1127700000.0
2007-11-28 20:46:00,1.6672,1.6683,1.6671,1.6683,1127700000.0
2007-11-28 20:47:00,1.67065,1.6707,1.67055,1.6706,1127700000.0
2007-11-28 20:48:00,1.6706,1.6707,1.67055,1.67055,2066400000.0
2007-11-28 20:49:00,1.67055,1.6706,1.6702,1.6704,1889800000.0
2007-11-28 20:50:00,1.6681,1.6685,1.6677,1.6683,1655300000.0
2007-11-28 20:51:00,1.6684,1.6691,1.6684,1.669,1655300000.0
2007-11-28 20:52:00,1.6703,1.6705,1.6699,1.67015,1655300000.0
2007-11-28 20:53:00,1.67015,1.6703,1.6694,1.6697,780700000.0
2007-11-28 20:54:00,1.6697,1.67,1.6692,1.6692,314400000.0
2007-11-28 20:55:00,1.6692,1.6693,1.6686,1.6686,1308000000.0
2007-11-28 20:56:00,1.6686,1.6686,1.6678,1.668,1018100000.0
2007-11-28 20:57:00,1.668,1.6683,1.6676,1.6679,1319899999.0
2007-11-28 20:58:00,1.6679,1.668,1.6665,1.6672,1252099996.0
2007-11-28 20:59:00,1.6672,1.6679,1.66695,1.6678,496900000.0
2007-11-28 21:00:00,1.6678,1.6678,1.6666,1.6669,531300000.0
2007-11-28 21:01:00,1.6668,1.6676,1.6668,1.6672,703000000.0
2007-11-28 21:02:00,1.6672,1.6678,1.6671,1.66735,335700001.0
2007-11-28 21:03:00,1.6672,1.66785,1.667,1.667,621100000.0
2007-11-28 21:04:00,1.6654,1.6655,1.6654,1.6654,1939000000.0
2007-11-28 21:05:00,1.6673,1.6675,1.6671,1.6671,1939000000.0
2007-11-28 21:06:00,1.6671,1.6674,1.6664,1.6668,1818599999.0
2007-11-28 21:07:00,1.6656,1.6658,1.6655,1.6657,2013999998.0
2007-11-28 21:08:00,1.667,1.6674,1.6668,1.6674,2013999998.0
2007-11-28 21:09:00,1.66725,1.66725,1.6656,1.6657,2100600000.0
2007-11-28 21:10:00,1.6657,1.6663,1.6655,1.6655,1443299998.0
2007-11-28 21:11:00,1.6655,1.6657,1.6643,1.6649,1766000001.0
2007-11-28 21:12:00,1.6649,1.666,1.6649,1.66565,1193700000.0
2007-11-28 21:13:00,1.66565,1.6657,1.66515,1.66515,1445199990.0
2007-11-28 21:14:00,1.66515,1.66545,1.6647,1.66525,1330500000.0
2007-11-28 21:15:00,1.6652,1.66535,1.6648,1.6653,1274900000.0
2007-11-28 21:16:00,1.6653,1.6656,1.6651,1.6652,1590100000.0
2007-11-28 21:17:00,1.6651,1.6653,1.6649,1.6653,1801300002.0
2007-11-28 21:18:00,1.6653,1.6657,1.6651,1.66535,1484500000.0
2007-11-28 21:19:00,1.6654,1.6657,1.66535,1.6656,1559200000.0
2007-11-28 21:20:00,1.6656,1.6656,1.6647,1.6653,270700000.0
2007-11-28 21:21:00,1.6653,1.666,1.6653,1.6659,526400000.0
2007-11-28 21:22:00,1.6659,1.6661,1.6656,1.666,913199999.0
2007-11-28 21:23:00,1.666,1.6665,1.6659,1.6662,398100000.0
2007-11-28 21:24:00,1.6659,1.6664,1.6658,1.6658,1130300000.0
2007-11-28 21:25:00,1.6658,1.6661,1.6655,1.6658,342400000.0
2007-11-28 21:26:00,1.6658,1.6666,1.66575,1.6665,277900000.0
2007-11-28 21:27:00,1.6665,1.6666,1.666,1.6662,1078900000.0
2007-11-28 21:28:00,1.6662,1.6665,1.666,1.6661,1417700000.0
2007-11-28 21:29:00,1.666,1.6663,1.6658,1.666,1073500000.0
2007-11-28 21:30:00,1.6659,1.6664,1.6657,1.6664,1740300000.0
2007-11-28 21:31:00,1.6664,1.6673,1.6664,1.6673,1930600001.0
2007-11-28 21:32:00,1.6674,1.6677,1.6671,1.66765,922800000.0
2007-11-28 21:33:00,1.66765,1.6693,1.6675,1.6691,1281800000.0
2007-11-28 21:34:00,1.6689,1.66905,1.6678,1.668,1218300001.0
2007-11-28 21:35:00,1.668,1.6681,1.6677,1.6678,1291000000.0
2007-11-28 21:36:00,1.6678,1.6682,1.6677,1.66775,1322900001.0
2007-11-28 21:37:00,1.66775,1.6681,1.6675,1.6679,1487600000.0
2007-11-28 21:38:00,1.6679,1.6682,1.6677,1.6679,1871300000.0
2007-11-28 21:39:00,1.6679,1.6681,1.6677,1.6681,1362199999.0
2007-11-28 21:40:00,1.6682,1.6692,1.6674,1.66765,1302100000.0
2007-11-28 21:41:00,1.66765,1.6687,1.6673,1.6678,1350700000.0
2007-11-28 21:42:00,1.6678,1.6678,1.667,1.6676,1185400000.0
2007-11-28 21:43:00,1.6676,1.6676,1.6667,1.6668,891000000.0
2007-11-28 21:44:00,1.66675,1.6672,1.6661,1.6663,632900000.0
2007-11-28 21:45:00,1.6664,1.6676,1.6663,1.6676,1557499990.0
2007-11-28 21:46:00,1.66755,1.6686,1.66745,1.6686,1000300000.0
2007-11-28 21:47:00,1.6686,1.669,1.6684,1.6686,1258100000.0
2007-11-28 21:48:00,1.6686,1.6691,1.6684,1.6688,961300000.0
2007-11-28 21:49:00,1.6688,1.66905,1.6684,1.6686,1461900000.0
2007-11-28 21:50:00,1.6686,1.6689,1.6681,1.6687,856800000.0
2007-11-28 21:51:00,1.6687,1.6694,1.6686,1.66935,930000000.0
2007-11-28 21:52:00,1.66935,1.6702,1.66925,1.66985,500799995.0
2007-11-28 21:53:00,1.66985,1.67005,1.66915,1.6698,347200005.0
2007-11-28 21:54:00,1.6698,1.6701,1.6695,1.6696,523700000.0
2007-11-28 21:55:00,1.6696,1.6699,1.66805,1.6682,1044600000.0
2007-11-28 21:56:00,1.6681,1.6685,1.6675,1.668,1158200000.0
2007-11-28 21:57:00,1.668,1.6683,1.6679,1.6682,1161700000.0
2007-11-28 21:58:00,1.6682,1.6682,1.6674,1.6674,1592099999.0
2007-11-28 21:59:00,1.6674,1.6674,1.6664,1.6666,1359099998.0
2007-11-28 22:00:00,1.6666,1.6666,1.6654,1.6658,1049200000.0
2007-11-28 22:01:00,1.6658,1.6662,1.6656,1.6656,1204000000.0
2007-11-28 22:02:00,1.6656,1.6657,1.6653,1.6654,1322200000.0
2007-11-28 22:03:00,1.6654,1.666,1.6654,1.6658,1452500000.0
2007-11-28 22:04:00,1.66575,1.666,1.6655,1.66575,513100000.0
2007-11-28 22:05:00,1.66575,1.6661,1.6655,1.6661,720199997.0
2007-11-28 22:06:00,1.6661,1.6662,1.6658,1.666,860500003.0
2007-11-28 22:07:00,1.666,1.666,1.6658,1.66585,489600000.0
2007-11-28 22:08:00,1.6659,1.6662,1.6655,1.6658,956800000.0
2007-11-28 22:09:00,1.6658,1.6658,1.6649,1.66535,1637600000.0
2007-11-28 22:10:00,1.66535,1.66535,1.6647,1.6647,2075000000.0
2007-11-28 22:11:00,1.6648,1.6652,1.6647,1.6648,2077400000.0
2007-11-28 22:12:00,1.6648,1.6649,1.6646,1.6646,1271200000.0
2007-11-28 22:13:00,1.6646,1.6646,1.664,1.664,1994800000.0
2007-11-28 22:14:00,1.664,1.6644,1.6637,1.66415,1698300000.0
2007-11-28 22:15:00,1.6664,1.6665,1.6658,1.6658,1329500000.0
2007-11-28 22:16:00,1.6644,1.66515,1.6644,1.66495,1329500000.0
2007-11-28 22:17:00,1.66495,1.6657,1.66495,1.6656,1136099999.0
2007-11-28 22:18:00,1.6656,1.6659,1.6656,1.6659,1003700000.0
2007-11-28 22:19:00,1.6659,1.6659,1.6647,1.6654,1620800000.0
2007-11-28 22:20:00,1.665,1.6651,1.6647,1.6647,1747000000.0
2007-11-28 22:21:00,1.6648,1.665,1.6646,1.6647,1747000000.0
2007-11-28 22:22:00,1.665,1.66505,1.6645,1.6645,1747000000.0
2007-11-28 22:23:00,1.6645,1.6648,1.6642,1.66455,1631800000.0
2007-11-28 22:24:00,1.6648,1.6651,1.6647,1.6649,1642500000.0
2007-11-28 22:25:00,1.665,1.6653,1.6648,1.6653,1642500000.0
2007-11-28 22:26:00,1.6653,1.6662,1.6653,1.6659,1642500000.0
2007-11-28 22:27:00,1.6659,1.66635,1.6658,1.6662,2072100000.0
2007-11-28 22:28:00,1.6658,1.666,1.6658,1.6659,566800000.0
2007-11-28 22:29:00,1.6664,1.6671,1.6664,1.6671,566800000.0
2007-11-28 22:30:00,1.6671,1.6673,1.6671,1.6671,702600007.0
2007-11-28 22:31:00,1.6671,1.6672,1.6671,1.6672,296800000.0
2007-11-28 22:32:00,1.6672,1.6672,1.6665,1.6667,542300000.0
2007-11-28 22:33:00,1.6667,1.6668,1.6663,1.6668,1016000017.0
2007-11-28 22:34:00,1.6668,1.6668,1.6666,1.6666,369600000.0
2007-11-28 22:35:00,1.6668,1.6673,1.6666,1.66665,847700000.0
2007-11-28 22:36:00,1.66665,1.66665,1.6658,1.6663,1696600000.0
2007-11-28 22:37:00,1.6666,1.6667,1.6664,1.6665,1639600000.0
2007-11-28 22:38:00,1.66595,1.666,1.6653,1.6654,1639600000.0
2007-11-28 22:39:00,1.6654,1.6655,1.6648,1.66505,1379500000.0
2007-11-28 22:40:00,1.66505,1.6652,1.6643,1.6652,1942300000.0
2007-11-28 22:41:00,1.6658,1.6658,1.6657,1.6658,1644300000.0
2007-11-28 22:42:00,1.6652,1.6655,1.6652,1.6654,1644300000.0
2007-11-28 22:43:00,1.6654,1.666,1.6654,1.666,1502500000.0
2007-11-28 22:44:00,1.666,1.6667,1.666,1.6667,1053700006.0
2007-11-28 22:45:00,1.6667,1.6673,1.6666,1.6672,736400000.0
2007-11-28 22:46:00,1.6673,1.6677,1.6672,1.6676,851599999.0
2007-11-28 22:47:00,1.6676,1.6676,1.667,1.66715,680300000.0
2007-11-28 22:48:00,1.6672,1.66805,1.6671,1.6679,645000000.0
2007-11-28 22:49:00,1.6679,1.6681,1.6668,1.66765,740000000.0
2007-11-28 22:50:00,1.6678,1.6683,1.66705,1.668,1962400000.0
2007-11-28 22:51:00,1.668,1.668,1.6667,1.6669,1272099996.0
2007-11-28 22:52:00,1.6669,1.6671,1.6669,1.66695,1696900000.0
2007-11-28 22:53:00,1.6669,1.6678,1.6668,1.6674,1580800000.0
2007-11-28 22:54:00,1.6674,1.6676,1.6673,1.6673,552000000.0
2007-11-28 22:55:00,1.6673,1.6673,1.6667,1.6673,1311400000.0
2007-11-28 22:56:00,1.6673,1.6673,1.66645,1.66645,1775600000.0
2007-11-28 22:57:00,1.6666,1.6669,1.66645,1.6669,1514800000.0
2007-11-28 22:58:00,1.6669,1.6669,1.6667,1.6667,220000000.0
2007-11-28 22:59:00,1.6667,1.6667,1.6664,1.6667,656200000.0
2007-11-28 23:00:00,1.6667,1.6667,1.6664,1.6665,447800000.0
2007-11-28 23:01:00,1.6665,1.6668,1.6663,1.6666,576800000.0
2007-11-28 23:02:00,1.6666,1.6667,1.6665,1.6667,231200000.0
2007-11-28 23:03:00,1.6667,1.6667,1.6649,1.6649,1339400000.0
2007-11-28 23:04:00,1.6649,1.6655,1.6649,1.6655,1106400000.0
2007-11-28 23:05:00,1.6655,1.6658,1.6652,1.6652,381200000.0
2007-11-28 23:06:00,1.6652,1.6656,1.6652,1.6656,254100000.0
2007-11-28 23:07:00,1.6656,1.6656,1.6652,1.6654,1008800000.0
2007-11-28 23:08:00,1.6652,1.6659,1.6651,1.6659,920500001.0
2007-11-28 23:09:00,1.6659,1.666,1.6658,1.6659,558800000.0
2007-11-28 23:10:00,1.6658,1.666,1.6656,1.666,1394000000.0
2007-11-28 23:11:00,1.666,1.666,1.66525,1.6657,1607200000.0
2007-11-28 23:12:00,1.6657,1.6661,1.66525,1.6661,1008800000.0
2007-11-28 23:13:00,1.6661,1.6662,1.6661,1.6661,861600000.0
2007-11-28 23:14:00,1.6661,1.6665,1.6661,1.6665,1539100000.0
2007-11-28 23:15:00,1.6665,1.6666,1.6664,1.6664,542700000.0
2007-11-28 23:16:00,1.6664,1.6664,1.6659,1.6659,345400000.0
2007-11-28 23:17:00,1.6659,1.666,1.66525,1.6655,2027900000.0
2007-11-28 23:18:00,1.6655,1.6658,1.6653,1.6653,1562900000.0
2007-11-28 23:19:00,1.6653,1.6655,1.6651,1.6653,1806600000.0
2007-11-28 23:20:00,1.6653,1.6653,1.6648,1.6648,1729600000.0
2007-11-28 23:21:00,1.6648,1.6651,1.6647,1.6651,1600500000.0
2007-11-28 23:22:00,1.6651,1.6651,1.6647,1.6647,836000000.0
2007-11-28 23:23:00,1.6647,1.6652,1.6646,1.6652,1183100000.0
2007-11-28 23:24:00,1.6652,1.6654,1.665,1.6651,534100000.0
2007-11-28 23:25:00,1.6651,1.6654,1.6651,1.6654,473800000.0
2007-11-28 23:26:00,1.6654,1.6657,1.6654,1.6657,1284800000.0
2007-11-28 23:27:00,1.6654,1.666,1.66525,1.6659,1802299996.0
2007-11-28 23:28:00,1.6659,1.6662,1.6659,1.6659,1371700000.0
2007-11-28 23:29:00,1.6659,1.6661,1.6658,1.6661,1100800000.0
2007-11-28 23:30:00,1.6661,1.6663,1.666,1.6662,764000000.0
2007-11-28 23:31:00,1.6662,1.6663,1.666,1.6662,870100000.0
2007-11-28 23:33:00,1.6661,1.6662,1.666,1.6661,1321000000.0
2007-11-28 23:34:00,1.6661,1.6671,1.6661,1.667,986300000.0
2007-11-28 23:35:00,1.667,1.6676,1.6669,1.6675,1038900000.0
2007-11-28 23:36:00,1.6675,1.6677,1.6669,1.6671,779700000.0
2007-11-28 23:37:00,1.6671,1.6672,1.6665,1.667,546700000.0
2007-11-28 23:38:00,1.667,1.667,1.6668,1.6668,621000000.0
2007-11-28 23:39:00,1.6669,1.667,1.6668,1.6669,511900000.0
2007-11-28 23:40:00,1.6669,1.6669,1.666,1.666,442400000.0
2007-11-28 23:41:00,1.666,1.6663,1.6654,1.6663,1186500000.0
2007-11-28 23:42:00,1.6664,1.6667,1.6663,1.6667,662400000.0
2007-11-28 23:43:00,1.6667,1.6668,1.6662,1.6665,363500000.0
2007-11-28 23:44:00,1.6667,1.6667,1.666,1.6661,998899993.0
2007-11-28 23:45:00,1.6661,1.6666,1.6661,1.6666,1259899999.0
2007-11-28 23:46:00,1.6666,1.6666,1.6662,1.6666,1369699993.0
2007-11-28 23:47:00,1.6665,1.6666,1.6664,1.6665,1357900000.0
2007-11-28 23:48:00,1.6665,1.6679,1.6664,1.6676,1281900000.0
2007-11-28 23:49:00,1.6678,1.6684,1.66765,1.668,1304800000.0
2007-11-28 23:50:00,1.6682,1.6684,1.668,1.6681,888000000.0
2007-11-28 23:51:00,1.6681,1.6684,1.6677,1.6677,1029400000.0
2007-11-28 23:52:00,1.6678,1.6679,1.6676,1.6677,1164400000.0
2007-11-28 23:53:00,1.6677,1.6679,1.6676,1.6678,923200000.0
2007-11-28 23:54:00,1.6678,1.6678,1.6675,1.6677,1037400000.0
2007-11-28 23:55:00,1.6677,1.6677,1.6676,1.6676,531200000.0
2007-11-28 23:56:00,1.6676,1.6676,1.6676,1.6676,645800000.0
2007-11-28 23:57:00,1.6676,1.6677,1.6676,1.6677,1206400000.0
2007-11-28 23:58:00,1.6677,1.6679,1.6675,1.6675,531000000.0
2007-11-28 23:59:00,1.6677,1.6681,1.6675,1.6676,502100000.0
2007-11-29 00:00:00,1.6676,1.6678,1.6672,1.6672,1398500000.0
2007-11-29 00:01:00,1.6672,1.6672,1.6666,1.6667,1052100000.0
2007-11-29 00:02:00,1.6667,1.6668,1.6666,1.6667,982900000.0
2007-11-29 00:03:00,1.6667,1.6669,1.6666,1.6668,1295300000.0
2007-11-29 00:04:00,1.6668,1.6668,1.6662,1.6662,656200000.0
2007-11-29 00:05:00,1.6662,1.6662,1.6648,1.666,945200000.0
2007-11-29 00:06:00,1.666,1.666,1.6655,1.6658,1412000000.0
2007-11-29 00:07:00,1.6658,1.6665,1.6658,1.6665,1528000000.0
2007-11-29 00:08:00,1.6665,1.6668,1.6661,1.6667,1804700000.0
2007-11-29 00:09:00,1.6667,1.6668,1.6662,1.6667,2040000000.0
2007-11-29 00:10:00,1.6662,1.6669,1.6662,1.6667,1755500000.0
2007-11-29 00:11:00,1.6667,1.6668,1.6664,1.6664,2017200000.0
2007-11-29 00:12:00,1.6664,1.6668,1.6664,1.6666,1922100000.0
2007-11-29 00:13:00,1.6685,1.6694,1.6685,1.6692,337000000.0
2007-11-29 00:14:00,1.669,1.6696,1.669,1.6696,337000000.0
2007-11-29 00:15:00,1.6697,1.6702,1.6695,1.6702,337000000.0
2007-11-29 00:16:00,1.6707,1.6718,1.6704,1.6712,337000000.0
2007-11-29 00:17:00,1.6714,1.6717,1.6711,1.6714,337000000.0
2007-11-29 00:18:00,1.66615,1.66635,1.66615,1.66635,337000000.0
2007-11-29 00:19:00,1.6663,1.6665,1.66625,1.6663,1429100000.0
2007-11-29 00:20:00,1.6664,1.6667,1.6663,1.6667,1229400000.0
2007-11-29 00:21:00,1.6667,1.6667,1.6662,1.6663,1464900000.0
2007-11-29 00:22:00,1.6663,1.6664,1.66595,1.6662,1764300000.0
2007-11-29 00:23:00,1.6662,1.6664,1.6661,1.6663,1909700000.0
2007-11-29 00:24:00,1.6713,1.6716,1.6708,1.6716,1845400000.0
2007-11-29 00:25:00,1.6662,1.66655,1.6661,1.6664,1845400000.0
2007-11-29 00:26:00,1.6664,1.6668,1.6659,1.6668,2096499999.0
2007-11-29 00:27:00,1.6668,1.6668,1.6668,1.6668,2059700000.0
2007-11-29 00:28:00,1.667,1.6671,1.6669,1.667,1814400000.0
2007-11-29 00:29:00,1.6732,1.6732,1.6729,1.6731,1289100000.0
2007-11-29 00:30:00,1.66705,1.66745,1.66705,1.66735,1289100000.0
2007-11-29 00:31:00,1.66735,1.66755,1.66715,1.6675,708900000.0
2007-11-29 00:32:00,1.6675,1.6676,1.66735,1.66735,322700000.0
2007-11-29 00:33:00,1.66735,1.6674,1.66705,1.66705,1034000000.0
2007-11-29 00:34:00,1.66705,1.66745,1.66705,1.66745,1575000000.0
2007-11-29 00:35:00,1.66745,1.66865,1.6671,1.66765,789300000.0
2007-11-29 00:36:00,1.66765,1.66915,1.66765,1.66915,1269300000.0
2007-11-29 00:37:00,1.66915,1.6694,1.66885,1.6694,1797400000.0
2007-11-29 00:38:00,1.6694,1.6694,1.66875,1.66925,941200000.0
2007-11-29 00:39:00,1.66925,1.66925,1.66855,1.6688,733100000.0
2007-11-29 00:40:00,1.66875,1.66995,1.6687,1.66885,1249100000.0
2007-11-29 00:41:00,1.66885,1.66935,1.66885,1.66905,1793100000.0
2007-11-29 00:42:00,1.66905,1.6712,1.66905,1.67,1155900000.0
2007-11-29 00:43:00,1.67,1.671,1.67,1.6706,1001300000.0
2007-11-29 00:44:00,1.67055,1.6712,1.67055,1.67105,463600000.0
2007-11-29 00:45:00,1.67115,1.67145,1.67045,1.67115,1120500000.0
2007-11-29 00:46:00,1.67135,1.67135,1.67045,1.67075,1461100000.0
2007-11-29 00:47:00,1.67075,1.67105,1.6706,1.67085,810400000.0
2007-11-29 00:48:00,1.67085,1.67095,1.67085,1.6709,932000000.0
2007-11-29 00:49:00,1.6709,1.67105,1.6707,1.67105,453600000.0
2007-11-29 00:50:00,1.67105,1.67105,1.67045,1.67045,1335900000.0
2007-11-29 00:51:00,1.67045,1.67045,1.66975,1.67,1240200000.0
2007-11-29 00:52:00,1.67,1.67,1.66945,1.66945,1207500000.0
2007-11-29 00:53:00,1.66945,1.66945,1.66855,1.6693,1834700000.0
2007-11-29 00:54:00,1.6692,1.66925,1.6689,1.66905,1424400000.0
2007-11-29 00:55:00,1.66905,1.67,1.66905,1.66945,1625000000.0
2007-11-29 00:56:00,1.66945,1.67035,1.66925,1.67025,2006300000.0
2007-11-29 00:57:00,1.67025,1.67035,1.67015,1.6703,1704200000.0
2007-11-29 00:58:00,1.6742,1.6742,1.6741,1.6742,1054500000.0
2007-11-29 00:59:00,1.67035,1.67075,1.66985,1.67035,1054500000.0
2007-11-29 01:00:00,1.67035,1.67045,1.66985,1.67035,1667400000.0
2007-11-29 01:01:00,1.67035,1.67035,1.66975,1.67035,1708500000.0
2007-11-29 01:02:00,1.67035,1.6704,1.67025,1.67035,1297800000.0
2007-11-29 01:03:00,1.6742,1.6742,1.6737,1.674,841100000.0
2007-11-29 01:04:00,1.67035,1.67035,1.66975,1.66995,841100000.0
2007-11-29 01:05:00,1.67,1.67045,1.66985,1.67015,194700000.0
2007-11-29 01:06:00,1.67015,1.67055,1.6701,1.67055,342400000.0
2007-11-29 01:07:00,1.67055,1.67085,1.67045,1.67085,451800000.0
2007-11-29 01:08:00,1.67085,1.67085,1.67065,1.67065,99900000.0
2007-11-29 01:09:00,1.67065,1.67065,1.66935,1.66935,1655800000.0
2007-11-29 01:10:00,1.66935,1.66945,1.6692,1.66935,589100003.0
2007-11-29 01:11:00,1.66935,1.66935,1.6687,1.66885,784700000.0
2007-11-29 01:12:00,1.66885,1.66895,1.66855,1.66885,989000000.0
2007-11-29 01:13:00,1.66885,1.66955,1.66865,1.66945,459000000.0
2007-11-29 01:14:00,1.66945,1.66965,1.66915,1.66955,1023000000.0
2007-11-29 01:15:00,1.66955,1.67025,1.66955,1.67025,1071700000.0
2007-11-29 01:16:00,1.67025,1.67195,1.67025,1.6713,756500000.0
2007-11-29 01:17:00,1.67135,1.67185,1.6711,1.67155,631100000.0
2007-11-29 01:18:00,1.67165,1.67175,1.6711,1.67125,233700000.0
2007-11-29 01:19:00,1.6712,1.67125,1.67085,1.6711,409700000.0
2007-11-29 01:20:00,1.6711,1.67145,1.6711,1.67135,584000000.0
2007-11-29 01:21:00,1.67135,1.67275,1.67125,1.67205,824400000.0
2007-11-29 01:22:00,1.67205,1.67355,1.67205,1.67305,311400000.0
2007-11-29 01:23:00,1.67305,1.67305,1.67185,1.67185,507000000.0
2007-11-29 01:24:00,1.67195,1.67195,1.67075,1.67195,386900000.0
2007-11-29 01:25:00,1.67195,1.6722,1.67195,1.6722,468800000.0
2007-11-29 01:26:00,1.6722,1.67315,1.672,1.67295,351100000.0
2007-11-29 01:27:00,1.67295,1.6731,1.67265,1.6731,325600000.0
2007-11-29 01:28:00,1.6731,1.6739,1.67295,1.6732,611400002.0
2007-11-29 01:29:00,1.67305,1.6732,1.673,1.67305,1454500000.0
2007-11-29 01:30:00,1.67305,1.67325,1.6723,1.6732,425000000.0
2007-11-29 01:31:00,1.6732,1.6733,1.67285,1.67325,272700000.0
2007-11-29 01:32:00,1.67305,1.67325,1.6719,1.6728,581800000.0
2007-11-29 01:33:00,1.6728,1.6729,1.67245,1.67275,563700000.0
2007-11-29 01:34:00,1.67275,1.6731,1.67235,1.67265,1403800000.0
2007-11-29 01:35:00,1.6769,1.677,1.6763,1.6764,569300000.0
2007-11-29 01:36:00,1.67295,1.673,1.67225,1.6723,569300000.0
2007-11-29 01:37:00,1.6723,1.67295,1.6722,1.67285,611500000.0
2007-11-29 01:38:00,1.67285,1.67305,1.67255,1.67275,309200000.0
2007-11-29 01:39:00,1.67285,1.67405,1.6726,1.67345,692600000.0
2007-11-29 01:40:00,1.67345,1.6738,1.673,1.67365,838800000.0
2007-11-29 01:41:00,1.67365,1.67375,1.67345,1.67345,824900000.0
2007-11-29 01:42:00,1.67345,1.67345,1.67265,1.67285,1611700000.0
2007-11-29 01:43:00,1.67285,1.67315,1.67235,1.67235,1591800000.0
2007-11-29 01:44:00,1.6724,1.67285,1.6724,1.6726,360800000.0
2007-11-29 01:45:00,1.6726,1.67285,1.67235,1.67255,740300000.0
2007-11-29 01:46:00,1.67265,1.67355,1.67245,1.67355,519200001.0
2007-11-29 01:47:00,1.67355,1.67415,1.67355,1.67385,127900000.0
2007-11-29 01:48:00,1.67385,1.67435,1.67365,1.67405,286600000.0
2007-11-29 01:49:00,1.67405,1.67515,1.67405,1.67475,203900000.0
2007-11-29 01:50:00,1.67475,1.67495,1.67415,1.67435,409300000.0
2007-11-29 01:51:00,1.67445,1.67455,1.67395,1.6741,636700000.0
2007-11-29 01:52:00,1.67415,1.67465,1.67405,1.67445,89400000.0
2007-11-29 01:53:00,1.67435,1.67435,1.674,1.6741,190900000.0
2007-11-29 01:54:00,1.67415,1.67465,1.67395,1.67465,101500000.0
2007-11-29 01:55:00,1.67465,1.67465,1.6744,1.6745,63500000.0
2007-11-29 01:56:00,1.67455,1.67455,1.67385,1.67415,110400000.0
2007-11-29 01:57:00,1.67415,1.67465,1.67415,1.67435,124500000.0
2007-11-29 01:58:00,1.67435,1.67455,1.67415,1.67455,108100000.0
2007-11-29 01:59:00,1.67455,1.67455,1.67425,1.67425,523100000.0
2007-11-29 02:00:00,1.67435,1.67435,1.67345,1.67385,826800000.0
2007-11-29 02:01:00,1.67385,1.67465,1.67365,1.67465,599000000.0
2007-11-29 02:02:00,1.67465,1.67465,1.67425,1.67425,291200000.0
2007-11-29 02:03:00,1.67425,1.67445,1.67405,1.6742,637400000.0
2007-11-29 02:04:00,1.6742,1.67425,1.6739,1.67405,1641300000.0
2007-11-29 02:05:00,1.67405,1.6741,1.67355,1.67385,208600000.0
2007-11-29 02:06:00,1.67385,1.67445,1.67375,1.6741,527000000.0
2007-11-29 02:07:00,1.674,1.67425,1.67385,1.6742,342800000.0
2007-11-29 02:08:00,1.6742,1.67425,1.6736,1.6736,435900000.0
2007-11-29 02:09:00,1.67365,1.67435,1.67335,1.67425,295200000.0
2007-11-29 02:10:00,1.67425,1.67455,1.67425,1.67455,336000000.0
2007-11-29 02:11:00,1.67455,1.67495,1.67455,1.67495,71800000.0
2007-11-29 02:12:00,1.67495,1.67505,1.67455,1.6746,395200000.0
2007-11-29 02:13:00,1.6747,1.67605,1.67445,1.67605,377700000.0
2007-11-29 02:14:00,1.67605,1.67605,1.67455,1.67485,672800000.0
2007-11-29 02:15:00,1.67485,1.67485,1.67395,1.67425,338900000.0
2007-11-29 02:16:00,1.67425,1.67505,1.67425,1.67495,139100000.0
2007-11-29 02:17:00,1.67495,1.6754,1.67495,1.67515,377400000.0
2007-11-29 02:18:00,1.67515,1.67575,1.67515,1.67565,425900000.0
2007-11-29 02:19:00,1.67565,1.67595,1.67525,1.67595,550100000.0
2007-11-29 02:20:00,1.67595,1.67605,1.6756,1.67565,433800000.0
2007-11-29 02:21:00,1.67565,1.67565,1.67465,1.6752,760900000.0
2007-11-29 02:22:00,1.67525,1.67525,1.67485,1.675,466400000.0
2007-11-29 02:23:00,1.67505,1.67535,1.67485,1.67525,796400000.0
2007-11-29 02:24:00,1.67525,1.67525,1.67485,1.67485,611400000.0
2007-11-29 02:25:00,1.67495,1.67505,1.67485,1.67505,589800000.0
2007-11-29 02:26:00,1.67505,1.67525,1.6749,1.67525,185800000.0
2007-11-29 02:27:00,1.67525,1.67535,1.67505,1.67515,312000000.0
2007-11-29 02:28:00,1.67525,1.6755,1.67515,1.67535,258800000.0
2007-11-29 02:29:00,1.67535,1.67545,1.67525,1.67545,287600000.0
2007-11-29 02:30:00,1.67545,1.67765,1.67545,1.67645,272200000.0
2007-11-29 02:31:00,1.67645,1.67665,1.6759,1.67595,400100000.0
2007-11-29 02:32:00,1.67595,1.67665,1.67595,1.67665,563300000.0
2007-11-29 02:33:00,1.67665,1.67835,1.67665,1.67745,479500000.0
2007-11-29 02:34:00,1.6776,1.67775,1.67675,1.67715,464100000.0
2007-11-29 02:35:00,1.67715,1.67715,1.67625,1.67665,982500000.0
2007-11-29 02:36:00,1.67665,1.67685,1.67655,1.67665,289400000.0
2007-11-29 02:37:00,1.67665,1.67705,1.67665,1.67685,1403100000.0
2007-11-29 02:38:00,1.67675,1.67685,1.67665,1.67685,797600000.0
2007-11-29 02:39:00,1.67685,1.67695,1.67635,1.67635,1467200000.0
2007-11-29 02:40:00,1.67635,1.67645,1.67585,1.67625,1078800003.0
2007-11-29 02:41:00,1.678,1.6781,1.6779,1.6779,1512900000.0
2007-11-29 02:42:00,1.67635,1.67725,1.67625,1.67685,1512900000.0
2007-11-29 02:43:00,1.67685,1.67705,1.67675,1.67685,1072100000.0
2007-11-29 02:44:00,1.67685,1.67715,1.67635,1.67695,313200000.0
2007-11-29 02:45:00,1.67695,1.6777,1.67695,1.67765,1679700000.0
2007-11-29 02:46:00,1.6777,1.67775,1.67745,1.67755,376200000.0
2007-11-29 02:47:00,1.67745,1.67795,1.67745,1.67775,1470900000.0
2007-11-29 02:48:00,1.67775,1.6781,1.67745,1.67805,876200000.0
2007-11-29 02:49:00,1.67795,1.67865,1.67795,1.67815,1896200000.0
2007-11-29 02:50:00,1.67825,1.67855,1.67785,1.67805,1047400000.0
2007-11-29 02:51:00,1.67805,1.6799,1.67795,1.67975,476900000.0
2007-11-29 02:52:00,1.67975,1.67995,1.67925,1.6794,533900000.0
2007-11-29 02:53:00,1.6794,1.67955,1.6792,1.6792,433500000.0
2007-11-29 02:54:00,1.6792,1.6792,1.67805,1.6785,1040700000.0
2007-11-29 02:55:00,1.67855,1.67855,1.67785,1.67825,391400000.0
2007-11-29 02:56:00,1.67825,1.67865,1.67815,1.6785,881400000.0
2007-11-29 02:57:00,1.6785,1.67855,1.67795,1.67815,1013000000.0
2007-11-29 02:58:00,1.67805,1.6784,1.67775,1.67825,926900006.0
2007-11-29 02:59:00,1.67825,1.67825,1.67725,1.67725,913600000.0
2007-11-29 03:00:00,1.67725,1.67735,1.67705,1.67705,1069500000.0
2007-11-29 03:01:00,1.67705,1.67745,1.67705,1.67725,195100000.0
2007-11-29 03:02:00,1.67725,1.67725,1.67695,1.67695,119900000.0
2007-11-29 03:03:00,1.67695,1.67725,1.67625,1.67675,585700000.0
2007-11-29 03:04:00,1.67675,1.67685,1.676,1.67645,222000000.0
2007-11-29 03:05:00,1.67645,1.67675,1.6759,1.67605,158300000.0
2007-11-29 03:06:00,1.67605,1.67625,1.6756,1.67585,176500000.0
2007-11-29 03:07:00,1.6758,1.67595,1.67555,1.67565,346500000.0
2007-11-29 03:08:00,1.67565,1.67605,1.67545,1.67585,330500000.0
2007-11-29 03:09:00,1.67595,1.67635,1.67555,1.67585,278100000.0
2007-11-29 03:10:00,1.67585,1.67595,1.67415,1.67455,276800000.0
2007-11-29 03:11:00,1.67455,1.67495,1.67395,1.67475,329900000.0
2007-11-29 03:12:00,1.6747,1.67525,1.67395,1.67415,716700004.0
2007-11-29 03:13:00,1.67395,1.67425,1.67275,1.67335,902100000.0
2007-11-29 03:14:00,1.6732,1.67445,1.67315,1.67445,1062400000.0
2007-11-29 03:15:00,1.6747,1.67515,1.67425,1.67515,1363500000.0
2007-11-29 03:16:00,1.67515,1.67605,1.67495,1.67505,1342200000.0
2007-11-29 03:17:00,1.67505,1.67565,1.67495,1.67515,1212700000.0
2007-11-29 03:18:00,1.67515,1.67555,1.67515,1.67545,1584100000.0
2007-11-29 03:19:00,1.67545,1.67585,1.67535,1.67545,1213600000.0
2007-11-29 03:20:00,1.67545,1.67545,1.67415,1.67465,1327100000.0
2007-11-29 03:21:00,1.67455,1.67525,1.67455,1.67515,1022800000.0
2007-11-29 03:22:00,1.67515,1.67545,1.67505,1.67545,1392100000.0
2007-11-29 03:23:00,1.67545,1.6762,1.67505,1.67595,1057500000.0
2007-11-29 03:24:00,1.67595,1.677,1.67565,1.67575,1561600000.0
2007-11-29 03:25:00,1.67575,1.67615,1.67575,1.676,936800000.0
2007-11-29 03:26:00,1.676,1.67635,1.6759,1.6759,721700000.0
2007-11-29 03:27:00,1.6759,1.67675,1.6759,1.67675,992500000.0
2007-11-29 03:28:00,1.67675,1.67805,1.67665,1.67725,1315300000.0
2007-11-29 03:29:00,1.67725,1.67855,1.6772,1.67855,931700000.0
2007-11-29 03:30:00,1.67855,1.6789,1.67845,1.6789,315900000.0
2007-11-29 03:31:00,1.6789,1.67945,1.6782,1.67885,312600000.0
2007-11-29 03:32:00,1.67885,1.67885,1.67845,1.6785,72000000.0
2007-11-29 03:33:00,1.6785,1.67965,1.67825,1.6793,939900000.0
2007-11-29 03:34:00,1.6793,1.67975,1.6787,1.67885,500300000.0
2007-11-29 03:35:00,1.67885,1.67925,1.67845,1.67925,326200000.0
2007-11-29 03:36:00,1.67925,1.67945,1.67855,1.67875,1290400000.0
2007-11-29 03:37:00,1.67875,1.67895,1.6785,1.67885,691200000.0
2007-11-29 03:38:00,1.67865,1.6788,1.67815,1.67825,136400000.0
2007-11-29 03:39:00,1.67825,1.67825,1.67785,1.67815,481800000.0
2007-11-29 03:40:00,1.67805,1.6784,1.67805,1.6784,345700000.0
2007-11-29 03:41:00,1.6784,1.6784,1.67805,1.67815,335700000.0
2007-11-29 03:42:00,1.67815,1.67825,1.67745,1.67785,901500000.0
2007-11-29 03:43:00,1.67785,1.67825,1.67785,1.67805,243600000.0
2007-11-29 03:44:00,1.67805,1.67885,1.67805,1.67885,112900000.0
2007-11-29 03:45:00,1.67885,1.67885,1.67775,1.67795,528100000.0
2007-11-29 03:46:00,1.67795,1.67845,1.67795,1.67825,149000000.0
2007-11-29 03:47:00,1.67825,1.67835,1.67815,1.67815,229800000.0
2007-11-29 03:48:00,1.67815,1.67835,1.6779,1.6781,1005100000.0
2007-11-29 03:49:00,1.6781,1.67815,1.67775,1.67775,1719000000.0
2007-11-29 03:50:00,1.67775,1.6782,1.6773,1.67785,1796500000.0
2007-11-29 03:51:00,1.67785,1.67815,1.67775,1.67795,1790200000.0
2007-11-29 03:52:00,1.67795,1.67795,1.6775,1.67755,1267000000.0
2007-11-29 03:53:00,1.67755,1.67775,1.67755,1.6776,1736700000.0
2007-11-29 03:54:00,1.6769,1.6769,1.6763,1.6767,1542300000.0
2007-11-29 03:55:00,1.67765,1.6788,1.67765,1.67865,1542300000.0
2007-11-29 03:56:00,1.67865,1.6788,1.67835,1.67835,380200000.0
2007-11-29 03:57:00,1.6784,1.67875,1.67785,1.67795,1641400000.0
2007-11-29 03:58:00,1.67795,1.67835,1.67715,1.6774,1268700000.0
2007-11-29 03:59:00,1.67735,1.67805,1.67725,1.67775,1297900000.0
2007-11-29 04:00:00,1.67775,1.67785,1.67725,1.67745,1071200000.0
2007-11-29 04:01:00,1.67745,1.67765,1.6769,1.67705,1011200000.0
2007-11-29 04:02:00,1.67705,1.67715,1.67675,1.67715,1396900000.0
2007-11-29 04:03:00,1.67715,1.6773,1.67675,1.67695,1243000000.0
2007-11-29 04:04:00,1.6769,1.67745,1.67665,1.67695,1071900000.0
2007-11-29 04:05:00,1.67695,1.67725,1.67685,1.677,401500000.0
2007-11-29 04:06:00,1.67705,1.67725,1.67685,1.67705,246500000.0
2007-11-29 04:07:00,1.67705,1.6775,1.67685,1.6775,373300000.0
2007-11-29 04:08:00,1.67755,1.67755,1.67705,1.67735,390900000.0
2007-11-29 04:09:00,1.67735,1.67805,1.67735,1.67785,298100000.0
2007-11-29 04:10:00,1.67785,1.67785,1.67755,1.67785,362900000.0
2007-11-29 04:11:00,1.67785,1.67795,1.67785,1.67785,181400000.0
2007-11-29 04:12:00,1.67785,1.67815,1.67765,1.67785,451900000.0
2007-11-29 04:13:00,1.67785,1.67805,1.67735,1.67765,490200000.0
2007-11-29 04:14:00,1.67765,1.67795,1.67765,1.67795,328000000.0
2007-11-29 04:15:00,1.67795,1.6784,1.67765,1.6779,1296300000.0
2007-11-29 04:16:00,1.6779,1.67815,1.67755,1.67815,1159600000.0
2007-11-29 04:17:00,1.67815,1.67815,1.67695,1.67705,716600000.0
2007-11-29 04:18:00,1.67715,1.67735,1.67705,1.67725,756600000.0
2007-11-29 04:19:00,1.67725,1.67745,1.67715,1.67735,289800000.0
2007-11-29 04:20:00,1.67735,1.67775,1.67735,1.67775,77500000.0
2007-11-29 04:21:00,1.67775,1.67795,1.67745,1.67745,706500000.0
2007-11-29 04:22:00,1.67745,1.67755,1.677,1.677,608900000.0
2007-11-29 04:23:00,1.67705,1.67755,1.677,1.67745,319200000.0
2007-11-29 04:24:00,1.67745,1.67745,1.6771,1.6771,427200000.0
2007-11-29 04:25:00,1.67705,1.67765,1.67705,1.67755,737500000.0
2007-11-29 04:26:00,1.67755,1.67765,1.67715,1.6772,597000000.0
2007-11-29 04:27:00,1.67705,1.67745,1.677,1.67725,1066600000.0
2007-11-29 04:28:00,1.67725,1.67745,1.677,1.67745,585000000.0
2007-11-29 04:29:00,1.67745,1.67745,1.67725,1.67735,386200000.0
2007-11-29 04:30:00,1.67735,1.67745,1.67675,1.67675,290300000.0
2007-11-29 04:31:00,1.67675,1.67705,1.67635,1.67705,677800000.0
2007-11-29 04:32:00,1.67705,1.67705,1.6765,1.67675,698500000.0
2007-11-29 04:33:00,1.6766,1.67675,1.6764,1.6767,792200000.0
2007-11-29 04:34:00,1.6767,1.67705,1.67665,1.677,525700000.0
2007-11-29 04:35:00,1.67705,1.67715,1.67675,1.67715,1242500000.0
2007-11-29 04:36:00,1.67715,1.67755,1.67705,1.67705,707100000.0
2007-11-29 04:37:00,1.67705,1.67735,1.67675,1.6768,968900000.0
2007-11-29 04:38:00,1.6768,1.67765,1.67675,1.67765,1522600000.0
2007-11-29 04:39:00,1.67765,1.67765,1.67715,1.67715,1049699990.0
2007-11-29 04:40:00,1.6784,1.6785,1.6784,1.6785,1981800000.0
2007-11-29 04:41:00,1.6773,1.67735,1.67675,1.67685,1981800000.0
2007-11-29 04:42:00,1.67685,1.67725,1.67685,1.67715,1665300000.0
2007-11-29 04:43:00,1.67715,1.67715,1.67675,1.67675,1761000000.0
2007-11-29 04:44:00,1.67675,1.67715,1.67665,1.67685,1600200000.0
2007-11-29 04:45:00,1.67685,1.67785,1.67685,1.67775,1687500000.0
2007-11-29 04:46:00,1.67775,1.67825,1.67765,1.67765,1372200000.0
2007-11-29 04:47:00,1.67765,1.6777,1.67725,1.6775,1732900000.0
2007-11-29 04:48:00,1.6775,1.67785,1.6773,1.67775,753400000.0
2007-11-29 04:49:00,1.67775,1.67805,1.67745,1.67805,550100000.0
2007-11-29 04:50:00,1.67805,1.67805,1.67795,1.67795,106400000.0
2007-11-29 04:51:00,1.67795,1.67795,1.67755,1.67785,747700000.0
2007-11-29 04:52:00,1.67785,1.678,1.6774,1.6774,2143700000.0
2007-11-29 04:53:00,1.6774,1.67755,1.67705,1.67735,390600000.0
2007-11-29 04:54:00,1.67735,1.67735,1.6764,1.67675,677400000.0
2007-11-29 04:55:00,1.67675,1.67715,1.67675,1.6769,1454300000.0
2007-11-29 04:56:00,1.67695,1.67735,1.6766,1.6769,914500000.0
2007-11-29 04:57:00,1.67685,1.67715,1.67675,1.67675,495100000.0
2007-11-29 04:58:00,1.67675,1.6774,1.67675,1.67735,410700000.0
2007-11-29 04:59:00,1.67735,1.67855,1.67715,1.6783,474800000.0
2007-11-29 05:00:00,1.6783,1.67895,1.6783,1.6788,432100000.0
2007-11-29 05:01:00,1.6788,1.6789,1.67865,1.67875,474600000.0
2007-11-29 05:02:00,1.67875,1.67935,1.67875,1.6791,351900000.0
2007-11-29 05:03:00,1.6791,1.6791,1.67895,1.679,232000000.0
2007-11-29 05:04:00,1.679,1.679,1.67875,1.67895,494700000.0
2007-11-29 05:05:00,1.67895,1.679,1.67875,1.67895,436800000.0
2007-11-29 05:06:00,1.67895,1.6792,1.6787,1.6792,341600000.0
2007-11-29 05:07:00,1.6792,1.6793,1.67895,1.6793,303400000.0
2007-11-29 05:08:00,1.6793,1.6793,1.6792,1.6793,227200000.0
2007-11-29 05:09:00,1.6793,1.6793,1.67855,1.679,817200017.0
2007-11-29 05:10:00,1.679,1.6793,1.6788,1.6791,222000000.0
2007-11-29 05:11:00,1.6793,1.6793,1.6791,1.67915,315300000.0
2007-11-29 05:12:00,1.6791,1.67935,1.679,1.6793,452500000.0
2007-11-29 05:13:00,1.6793,1.6793,1.6789,1.67905,308500000.0
2007-11-29 05:14:00,1.6791,1.6791,1.67835,1.67855,1017499999.0
2007-11-29 05:15:00,1.6786,1.67895,1.6786,1.6788,318400000.0
2007-11-29 05:16:00,1.6788,1.67885,1.67835,1.67865,410300000.0
2007-11-29 05:17:00,1.67865,1.67875,1.67855,1.67865,376700000.0
2007-11-29 05:18:00,1.67865,1.67905,1.6785,1.67905,656400000.0
2007-11-29 05:19:00,1.67905,1.67905,1.67855,1.67865,525600000.0
2007-11-29 05:20:00,1.67865,1.67885,1.6777,1.67845,1529300000.0
2007-11-29 05:21:00,1.67845,1.6785,1.67805,1.6785,1382700000.0
2007-11-29 05:22:00,1.6785,1.67985,1.67845,1.67945,1000800000.0
2007-11-29 05:23:00,1.67945,1.67975,1.67915,1.67965,497000000.0
2007-11-29 05:24:00,1.67955,1.6796,1.6794,1.67945,329400000.0
2007-11-29 05:25:00,1.67945,1.67945,1.67905,1.67915,562300000.0
2007-11-29 05:26:00,1.67915,1.67945,1.67915,1.67925,226000000.0
2007-11-29 05:27:00,1.6792,1.67945,1.67885,1.67895,316800000.0
2007-11-29 05:28:00,1.67885,1.67945,1.67885,1.6794,688200000.0
2007-11-29 05:29:00,1.67945,1.67955,1.67905,1.67905,310300000.0
2007-11-29 05:30:00,1.67905,1.67935,1.6789,1.67895,604400000.0
2007-11-29 05:31:00,1.67895,1.679,1.67855,1.6788,786100000.0
2007-11-29 05:32:00,1.6788,1.67895,1.6785,1.6785,458600000.0
2007-11-29 05:33:00,1.6785,1.67875,1.6785,1.6786,246500000.0
2007-11-29 05:34:00,1.6786,1.67885,1.67855,1.67865,185400000.0
2007-11-29 05:35:00,1.67865,1.67875,1.6785,1.67865,106100000.0
2007-11-29 05:36:00,1.67865,1.6787,1.67865,1.6787,286100000.0
2007-11-29 05:37:00,1.6787,1.6789,1.6787,1.67875,368100000.0
2007-11-29 05:38:00,1.67875,1.67875,1.67845,1.6787,503700000.0
2007-11-29 05:39:00,1.67865,1.67875,1.6784,1.6787,357300000.0
2007-11-29 05:40:00,1.6787,1.6788,1.67855,1.67865,409600000.0
2007-11-29 05:41:00,1.67865,1.6787,1.67865,1.6787,582200000.0
2007-11-29 05:42:00,1.6787,1.67965,1.6787,1.67955,591800000.0
2007-11-29 05:43:00,1.67955,1.67975,1.67945,1.67975,393500000.0
2007-11-29 05:44:00,1.67985,1.67985,1.67875,1.67885,321400000.0
2007-11-29 05:45:00,1.67885,1.67925,1.67865,1.67905,232700000.0
2007-11-29 05:46:00,1.6791,1.67925,1.679,1.67915,355000000.0
2007-11-29 05:47:00,1.67915,1.67935,1.67905,1.67915,128300000.0
2007-11-29 05:48:00,1.67915,1.67925,1.6791,1.6791,229100000.0
2007-11-29 05:49:00,1.6791,1.67935,1.6791,1.67925,399700000.0
2007-11-29 05:50:00,1.67925,1.67945,1.67885,1.67885,559400000.0
2007-11-29 05:51:00,1.67895,1.67905,1.67885,1.67885,871800000.0
2007-11-29 05:52:00,1.67885,1.6789,1.67865,1.67865,66300000.0
2007-11-29 05:53:00,1.67865,1.67885,1.6785,1.67865,150500000.0
2007-11-29 05:54:00,1.6787,1.67875,1.67815,1.6784,349100000.0
2007-11-29 05:55:00,1.67845,1.67845,1.67785,1.67815,331100000.0
2007-11-29 05:56:00,1.67815,1.67835,1.67795,1.67815,295100000.0
2007-11-29 05:57:00,1.67815,1.67835,1.67755,1.6776,911800000.0
2007-11-29 05:58:00,1.6776,1.67805,1.67745,1.67805,1422300000.0
2007-11-29 05:59:00,1.67805,1.6792,1.67805,1.67885,1121400000.0
2007-11-29 06:00:00,1.67885,1.67895,1.67815,1.67865,863100000.0
2007-11-29 06:01:00,1.67865,1.67895,1.67865,1.67865,165000000.0
2007-11-29 06:02:00,1.67865,1.67865,1.67825,1.67825,372800000.0
2007-11-29 06:03:00,1.67825,1.67845,1.6782,1.67835,491100000.0
2007-11-29 06:04:00,1.67835,1.67835,1.6781,1.6781,229100000.0
2007-11-29 06:05:00,1.67815,1.67845,1.6779,1.67835,161400000.0
2007-11-29 06:06:00,1.67835,1.67865,1.67825,1.67835,301300000.0
2007-11-29 06:07:00,1.67835,1.67835,1.67815,1.67825,113200000.0
2007-11-29 06:08:00,1.67825,1.67855,1.67825,1.67845,134600000.0
2007-11-29 06:09:00,1.67845,1.67845,1.67815,1.67835,671200000.0
2007-11-29 06:10:00,1.67835,1.67885,1.67825,1.67865,510200000.0
2007-11-29 06:11:00,1.67865,1.67865,1.67835,1.6785,165100000.0
2007-11-29 06:12:00,1.6785,1.67865,1.6784,1.67865,164900000.0
2007-11-29 06:13:00,1.67865,1.67865,1.67855,1.67855,105500000.0
2007-11-29 06:14:00,1.67855,1.6787,1.6783,1.6783,130900000.0
2007-11-29 06:15:00,1.6785,1.6786,1.6783,1.67845,1114200000.0
2007-11-29 06:16:00,1.67845,1.67875,1.6784,1.67875,1524000000.0
2007-11-29 06:17:00,1.67875,1.67885,1.67855,1.67865,1378800000.0
2007-11-29 06:18:00,1.67865,1.67875,1.67835,1.67835,1115200000.0
2007-11-29 06:19:00,1.67835,1.67845,1.67825,1.67845,2056800000.0
2007-11-29 06:20:00,1.67845,1.6785,1.67825,1.67845,1984400000.0
2007-11-29 06:21:00,1.67845,1.67875,1.67835,1.67845,1598200000.0
2007-11-29 06:22:00,1.67845,1.67855,1.67835,1.67855,641500000.0
2007-11-29 06:23:00,1.67845,1.67845,1.67825,1.67835,221000000.0
2007-11-29 06:24:00,1.67835,1.6785,1.67825,1.67825,208900000.0
2007-11-29 06:25:00,1.67825,1.6784,1.67825,1.67825,388500000.0
2007-11-29 06:26:00,1.67835,1.6786,1.67815,1.67835,750300000.0
2007-11-29 06:27:00,1.67835,1.67865,1.67825,1.67825,593100000.0
2007-11-29 06:28:00,1.67825,1.67885,1.67825,1.67885,576700000.0
2007-11-29 06:29:00,1.67865,1.67905,1.6785,1.67895,342400000.0
2007-11-29 06:30:00,1.67895,1.6797,1.67885,1.67935,305600000.0
2007-11-29 06:31:00,1.6793,1.68025,1.6793,1.68015,697700000.0
2007-11-29 06:32:00,1.68015,1.68015,1.67965,1.67985,336000000.0
2007-11-29 06:33:00,1.67985,1.68025,1.67975,1.68025,489400000.0
2007-11-29 06:34:00,1.68025,1.68065,1.68025,1.6803,115300000.0
2007-11-29 06:35:00,1.6803,1.68045,1.67995,1.68025,524000000.0
2007-11-29 06:36:00,1.68025,1.68025,1.67985,1.68015,1287800000.0
2007-11-29 06:37:00,1.68015,1.68025,1.67985,1.6799,552400000.0
2007-11-29 06:38:00,1.6799,1.6799,1.67945,1.67975,351400000.0
2007-11-29 06:39:00,1.67975,1.68135,1.6796,1.68095,1167600000.0
2007-11-29 06:40:00,1.68095,1.68195,1.68085,1.68175,442900000.0
2007-11-29 06:41:00,1.68175,1.68235,1.68105,1.68165,574000000.0
2007-11-29 06:42:00,1.6816,1.68205,1.68065,1.68065,162200000.0
2007-11-29 06:43:00,1.68065,1.68125,1.68045,1.68105,95900000.0
2007-11-29 06:44:00,1.68105,1.68135,1.68105,1.68105,126500000.0
2007-11-29 06:45:00,1.68105,1.68155,1.68095,1.68115,457300000.0
2007-11-29 06:46:00,1.68115,1.68115,1.68065,1.68115,347200000.0
2007-11-29 06:47:00,1.68115,1.68115,1.68075,1.6809,339200000.0
2007-11-29 06:48:00,1.68085,1.681,1.68045,1.6805,231500000.0
2007-11-29 06:49:00,1.6805,1.68075,1.68035,1.68055,201100000.0
2007-11-29 06:50:00,1.68055,1.6817,1.68055,1.6811,167500000.0
2007-11-29 06:51:00,1.6811,1.68315,1.681,1.6817,1120300000.0
2007-11-29 06:52:00,1.68175,1.68175,1.68025,1.68025,628000000.0
2007-11-29 06:53:00,1.68025,1.68065,1.6801,1.68035,305900000.0
2007-11-29 06:54:00,1.68035,1.68075,1.67975,1.68075,1137200000.0
2007-11-29 06:55:00,1.68075,1.68075,1.67995,1.68035,230600000.0
2007-11-29 06:56:00,1.68035,1.68095,1.68005,1.68085,756200000.0
2007-11-29 06:57:00,1.68085,1.68085,1.6795,1.67995,857700000.0
2007-11-29 06:58:00,1.67995,1.68015,1.67865,1.67905,1191300000.0
2007-11-29 06:59:00,1.67905,1.67905,1.67825,1.67865,525300000.0
2007-11-29 07:00:00,1.67865,1.67875,1.67825,1.6786,532500000.0
2007-11-29 07:01:00,1.67865,1.67935,1.6786,1.67935,320900000.0
2007-11-29 07:02:00,1.67915,1.6794,1.67875,1.67885,814300000.0
2007-11-29 07:03:00,1.67885,1.679,1.6783,1.6786,414400000.0
2007-11-29 07:04:00,1.6786,1.6789,1.67845,1.67845,737900000.0
2007-11-29 07:05:00,1.67865,1.6796,1.67845,1.67845,647300000.0
2007-11-29 07:06:00,1.67845,1.67855,1.67735,1.67795,495400000.0
2007-11-29 07:07:00,1.67795,1.67855,1.6776,1.67845,935600000.0
2007-11-29 07:08:00,1.67845,1.67845,1.6781,1.67815,1260600000.0
2007-11-29 07:09:00,1.67815,1.67825,1.67745,1.67805,1579000000.0
2007-11-29 07:10:00,1.67805,1.67845,1.67805,1.67825,118500000.0
2007-11-29 07:11:00,1.6783,1.67875,1.67825,1.67855,412700000.0
2007-11-29 07:12:00,1.67855,1.6786,1.67835,1.6785,379300000.0
2007-11-29 07:13:00,1.6785,1.6785,1.6776,1.6776,718300000.0
2007-11-29 07:14:00,1.67765,1.67835,1.6776,1.67805,300600000.0
2007-11-29 07:15:00,1.67805,1.67815,1.67765,1.678,572400000.0
2007-11-29 07:16:00,1.67805,1.67815,1.67765,1.67815,708300000.0
2007-11-29 07:17:00,1.67815,1.67835,1.6779,1.678,109000000.0
2007-11-29 07:18:00,1.67805,1.67835,1.678,1.67835,84700000.0
2007-11-29 07:19:00,1.67835,1.67865,1.67835,1.67845,87500000.0
2007-11-29 07:20:00,1.67845,1.67855,1.67795,1.67825,103500000.0
2007-11-29 07:21:00,1.67825,1.67865,1.67815,1.67865,933700000.0
2007-11-29 07:22:00,1.67865,1.67885,1.6786,1.67875,654800000.0
2007-11-29 07:23:00,1.67875,1.68005,1.67875,1.6797,803500000.0
2007-11-29 07:24:00,1.6795,1.67985,1.67925,1.6793,388600000.0
2007-11-29 07:25:00,1.67925,1.67925,1.67875,1.6789,1416500000.0
2007-11-29 07:26:00,1.6789,1.67915,1.67885,1.67915,795300000.0
2007-11-29 07:27:00,1.67915,1.67915,1.67865,1.67875,139700000.0
2007-11-29 07:28:00,1.67875,1.67875,1.67815,1.67825,167300000.0
2007-11-29 07:29:00,1.67825,1.67845,1.67825,1.67825,1438400000.0
2007-11-29 07:30:00,1.67825,1.67865,1.67825,1.67845,227300000.0
2007-11-29 07:31:00,1.67845,1.67855,1.6783,1.6784,89200000.0
2007-11-29 07:32:00,1.6784,1.6786,1.6782,1.6785,309600000.0
2007-11-29 07:33:00,1.6785,1.67865,1.6785,1.67865,322800000.0
2007-11-29 07:34:00,1.67865,1.6791,1.67855,1.67905,494600000.0
2007-11-29 07:35:00,1.67905,1.67915,1.67845,1.6788,292800000.0
2007-11-29 07:36:00,1.6788,1.67905,1.6786,1.6786,323400000.0
2007-11-29 07:37:00,1.6786,1.67895,1.67805,1.67895,617000000.0
2007-11-29 07:38:00,1.67895,1.67955,1.6787,1.67955,566800000.0
2007-11-29 07:39:00,1.67955,1.67965,1.6793,1.67965,398100000.0
2007-11-29 07:40:00,1.67965,1.67965,1.679,1.67965,1002400000.0
2007-11-29 07:41:00,1.67965,1.67965,1.67955,1.67965,200300000.0
2007-11-29 07:42:00,1.67965,1.67965,1.67925,1.67925,440300000.0
2007-11-29 07:43:00,1.67925,1.67975,1.67845,1.6792,1320700000.0
2007-11-29 07:44:00,1.6792,1.67975,1.67875,1.6789,1742500018.0
2007-11-29 07:45:00,1.6789,1.67975,1.6789,1.67925,401000000.0
2007-11-29 07:46:00,1.67925,1.67985,1.6791,1.67985,247400000.0
2007-11-29 07:47:00,1.67985,1.68105,1.67985,1.68095,461200000.0
2007-11-29 07:48:00,1.68095,1.68095,1.67965,1.67985,367400000.0
2007-11-29 07:49:00,1.6798,1.67985,1.67905,1.67945,422200000.0
2007-11-29 07:50:00,1.67945,1.67985,1.67865,1.6788,410300000.0
2007-11-29 07:51:00,1.6788,1.67935,1.67865,1.67935,384700000.0
2007-11-29 07:52:00,1.67935,1.67935,1.67905,1.67915,74300000.0
2007-11-29 07:53:00,1.67915,1.67915,1.6789,1.67895,414400000.0
2007-11-29 07:54:00,1.67895,1.67915,1.67875,1.67915,854700000.0
2007-11-29 07:55:00,1.67915,1.6796,1.67895,1.6792,1367700000.0
2007-11-29 07:56:00,1.6792,1.67925,1.67905,1.67905,101100000.0
2007-11-29 07:57:00,1.67905,1.67925,1.67875,1.67925,764700000.0
2007-11-29 07:58:00,1.67925,1.67925,1.67885,1.67895,67500000.0
2007-11-29 07:59:00,1.67895,1.67905,1.67875,1.67875,421100000.0
2007-11-29 08:00:00,1.6789,1.67895,1.67815,1.67865,591400000.0
2007-11-29 08:01:00,1.67875,1.67875,1.67805,1.67825,401500000.0
2007-11-29 08:02:00,1.67825,1.67845,1.6779,1.6779,587000000.0
2007-11-29 08:03:00,1.6779,1.67795,1.67705,1.67755,760750000.0
2007-11-29 08:04:00,1.67755,1.67785,1.6772,1.67745,409800000.0
2007-11-29 08:05:00,1.67735,1.67815,1.67725,1.67775,307400000.0
2007-11-29 08:06:00,1.67785,1.67875,1.6777,1.67855,1516300000.0
2007-11-29 08:07:00,1.67855,1.67915,1.67855,1.67905,2028100000.0
2007-11-29 08:08:00,1.674,1.6741,1.6736,1.6739,1168700000.0
2007-11-29 08:09:00,1.67905,1.67915,1.67865,1.67915,1168700000.0
2007-11-29 08:10:00,1.67895,1.67915,1.67875,1.67905,1889900000.0
2007-11-29 08:11:00,1.673,1.6731,1.6724,1.6725,2064800000.0
2007-11-29 08:12:00,1.6791,1.6792,1.67905,1.67915,2064800000.0
2007-11-29 08:13:00,1.67915,1.67915,1.67865,1.67885,2002400001.0
2007-11-29 08:14:00,1.67885,1.67895,1.67875,1.67885,1236400000.0
2007-11-29 08:15:00,1.67885,1.67935,1.67885,1.67905,597700000.0
2007-11-29 08:16:00,1.67905,1.67935,1.67895,1.67935,141100000.0
2007-11-29 08:17:00,1.67935,1.67945,1.67915,1.67925,114100000.0
2007-11-29 08:18:00,1.67915,1.67935,1.67875,1.67905,361700000.0
2007-11-29 08:19:00,1.67905,1.67905,1.67855,1.67875,182400000.0
2007-11-29 08:20:00,1.67875,1.67895,1.67865,1.67865,972800000.0
2007-11-29 08:21:00,1.67865,1.67905,1.67845,1.67875,378600000.0
2007-11-29 08:22:00,1.67875,1.67885,1.67825,1.67845,367000000.0
2007-11-29 08:23:00,1.67845,1.67855,1.67805,1.6784,623900000.0
2007-11-29 08:24:00,1.6784,1.67845,1.67815,1.67845,310100000.0
2007-11-29 08:25:00,1.67845,1.6785,1.67815,1.6784,513500000.0
2007-11-29 08:26:00,1.6784,1.6785,1.67815,1.67825,112900000.0
2007-11-29 08:27:00,1.67825,1.67845,1.6779,1.6784,223400000.0
2007-11-29 08:28:00,1.6784,1.6785,1.67815,1.67835,510700000.0
2007-11-29 08:29:00,1.67835,1.6786,1.67825,1.6786,315700000.0
2007-11-29 08:30:00,1.67875,1.67895,1.67865,1.6789,115000000.0
2007-11-29 08:31:00,1.67885,1.67905,1.6787,1.67905,167500000.0
2007-11-29 08:32:00,1.67905,1.67905,1.67905,1.67905,197600000.0
2007-11-29 08:33:00,1.67905,1.67915,1.67885,1.67905,359600000.0
2007-11-29 08:34:00,1.67905,1.67925,1.67905,1.6791,99500000.0
2007-11-29 08:35:00,1.6791,1.6792,1.67905,1.67905,186200000.0
2007-11-29 08:36:00,1.67905,1.67905,1.67855,1.6787,483200000.0
2007-11-29 08:37:00,1.6787,1.6789,1.67825,1.6785,343600000.0
2007-11-29 08:38:00,1.6785,1.6785,1.67745,1.67755,107800000.0
2007-11-29 08:39:00,1.67755,1.6778,1.67755,1.67765,137000000.0
2007-11-29 08:40:00,1.67775,1.678,1.67755,1.678,676700000.0
2007-11-29 08:41:00,1.678,1.67885,1.678,1.67885,870900000.0
2007-11-29 08:42:00,1.67885,1.67885,1.67815,1.6785,952700000.0
2007-11-29 08:43:00,1.6785,1.6785,1.67805,1.6784,1305100000.0
2007-11-29 08:44:00,1.67835,1.6785,1.67835,1.67835,217600000.0
2007-11-29 08:45:00,1.67835,1.67865,1.67815,1.67855,427300000.0
2007-11-29 08:46:00,1.67855,1.6787,1.67825,1.67835,444000000.0
2007-11-29 08:47:00,1.67835,1.6787,1.6783,1.67845,123100000.0
2007-11-29 08:48:00,1.67845,1.67865,1.6783,1.6783,329400000.0
2007-11-29 08:49:00,1.6783,1.67835,1.67775,1.6783,867400000.0
2007-11-29 08:50:00,1.6783,1.6786,1.67815,1.6783,338300000.0
2007-11-29 08:51:00,1.67825,1.67845,1.67805,1.67815,302400000.0
2007-11-29 08:52:00,1.67815,1.6782,1.67775,1.67795,1552700000.0
2007-11-29 08:53:00,1.67795,1.67805,1.67775,1.6778,486000000.0
2007-11-29 08:54:00,1.6778,1.67805,1.67735,1.67735,726300003.0
2007-11-29 08:55:00,1.6774,1.67765,1.67715,1.67715,180500000.0
2007-11-29 08:56:00,1.67715,1.6775,1.67705,1.6772,264800000.0
2007-11-29 08:57:00,1.6773,1.6774,1.67635,1.67635,173700000.0
2007-11-29 08:58:00,1.67635,1.6767,1.67565,1.67575,263500000.0
2007-11-29 08:59:00,1.6757,1.676,1.6752,1.67555,165600000.0
2007-11-29 09:00:00,1.67555,1.67655,1.67555,1.6762,363600002.0
2007-11-29 09:01:00,1.6762,1.6762,1.6753,1.67545,329500000.0
2007-11-29 09:02:00,1.67545,1.67545,1.67495,1.6751,338500000.0
2007-11-29 09:03:00,1.67515,1.67545,1.67475,1.6753,289700000.0
2007-11-29 09:04:00,1.67535,1.67555,1.67505,1.67505,360200000.0
2007-11-29 09:05:00,1.67485,1.675,1.6742,1.67445,311000000.0
2007-11-29 09:06:00,1.67445,1.67465,1.67385,1.6741,256800000.0
2007-11-29 09:07:00,1.67405,1.67445,1.67395,1.6743,859400000.0
2007-11-29 09:08:00,1.6743,1.67435,1.6739,1.674,649500000.0
2007-11-29 09:09:00,1.674,1.6741,1.6729,1.6736,733200000.0
2007-11-29 09:10:00,1.67355,1.67385,1.6724,1.67325,475800000.0
2007-11-29 09:11:00,1.67325,1.67335,1.67265,1.67265,520599999.0
2007-11-29 09:12:00,1.67265,1.6727,1.67215,1.6724,507500000.0
2007-11-29 09:13:00,1.67245,1.6726,1.67205,1.67225,696600000.0
2007-11-29 09:14:00,1.67225,1.67225,1.67125,1.6716,723300000.0
2007-11-29 09:15:00,1.6716,1.6729,1.6716,1.67205,625499999.0
2007-11-29 09:16:00,1.672,1.67265,1.6718,1.6726,343100000.0
2007-11-29 09:17:00,1.6725,1.67295,1.6725,1.6727,789600000.0
2007-11-29 09:18:00,1.6727,1.6728,1.6723,1.6728,412200000.0
2007-11-29 09:19:00,1.6728,1.6734,1.67245,1.6734,244000000.0
2007-11-29 09:20:00,1.67335,1.67405,1.6731,1.6733,400900000.0
2007-11-29 09:21:00,1.6733,1.67385,1.6733,1.6736,201300000.0
2007-11-29 09:22:00,1.6736,1.6736,1.67285,1.6731,385000000.0
2007-11-29 09:23:00,1.6731,1.6739,1.673,1.67355,314700000.0
2007-11-29 09:24:00,1.6736,1.67375,1.67315,1.67335,817100000.0
2007-11-29 09:25:00,1.67335,1.67345,1.67315,1.6734,650500000.0
2007-11-29 09:26:00,1.6734,1.67355,1.67315,1.67355,412600000.0
2007-11-29 09:27:00,1.67355,1.67365,1.6732,1.6733,241200000.0
2007-11-29 09:28:00,1.6733,1.6733,1.6725,1.67305,277400000.0
2007-11-29 09:29:00,1.67305,1.6736,1.673,1.67355,989500000.0
2007-11-29 09:30:00,1.67355,1.67385,1.67305,1.67305,842700000.0
2007-11-29 09:31:00,1.673,1.67355,1.6727,1.67325,498700000.0
2007-11-29 09:32:00,1.67335,1.67365,1.67315,1.67315,931600000.0
2007-11-29 09:33:00,1.67315,1.67365,1.67315,1.67365,452400000.0
2007-11-29 09:34:00,1.67365,1.67385,1.67345,1.67375,56900000.0
2007-11-29 09:35:00,1.6737,1.67425,1.6737,1.67415,414800000.0
2007-11-29 09:36:00,1.67415,1.67425,1.6734,1.6735,175700000.0
2007-11-29 09:37:00,1.6735,1.6739,1.67335,1.67355,265800000.0
2007-11-29 09:38:00,1.67355,1.67405,1.67335,1.6738,331800000.0
2007-11-29 09:39:00,1.6738,1.6744,1.67325,1.67325,451600000.0
2007-11-29 09:40:00,1.67325,1.67365,1.67295,1.67295,352100000.0
2007-11-29 09:41:00,1.67315,1.6732,1.6728,1.67295,442800000.0
2007-11-29 09:42:00,1.673,1.67365,1.67285,1.6736,404600000.0
2007-11-29 09:43:00,1.67365,1.67375,1.67325,1.67325,309200000.0
2007-11-29 09:44:00,1.67325,1.67325,1.673,1.67325,535300000.0
2007-11-29 09:45:00,1.67325,1.67355,1.673,1.67345,331600000.0
2007-11-29 09:46:00,1.6735,1.6738,1.6734,1.67375,288900000.0
2007-11-29 09:47:00,1.6737,1.67415,1.6734,1.6737,573400000.0
2007-11-29 09:48:00,1.6737,1.6742,1.6733,1.6742,633800000.0
2007-11-29 09:49:00,1.6742,1.67455,1.6739,1.6741,296200000.0
2007-11-29 09:50:00,1.67415,1.67515,1.67405,1.67505,357400000.0
2007-11-29 09:51:00,1.67515,1.6752,1.6742,1.67445,359100000.0
2007-11-29 09:52:00,1.6745,1.6749,1.67415,1.67485,377400000.0
2007-11-29 09:53:00,1.67485,1.6756,1.67455,1.6754,331300000.0
2007-11-29 09:54:00,1.6754,1.67545,1.67455,1.67495,311200000.0
2007-11-29 09:55:00,1.67495,1.6761,1.67495,1.6759,550200000.0
2007-11-29 09:56:00,1.67595,1.67625,1.67585,1.67605,358100000.0
2007-11-29 09:57:00,1.67605,1.6761,1.6753,1.67555,534500000.0
2007-11-29 09:58:00,1.67555,1.67595,1.67515,1.67525,1085300010.0
2007-11-29 09:59:00,1.67515,1.67525,1.67385,1.6743,1096400003.0
2007-11-29 10:00:00,1.6743,1.6743,1.67325,1.67345,596900002.0
2007-11-29 10:01:00,1.67345,1.67355,1.67285,1.67285,629700001.0
2007-11-29 10:02:00,1.67285,1.67295,1.6722,1.67235,1673200000.0
2007-11-29 10:03:00,1.67245,1.67285,1.67215,1.67235,632400001.0
2007-11-29 10:04:00,1.67245,1.67255,1.67185,1.67215,754500003.0
2007-11-29 10:05:00,1.67205,1.67275,1.67205,1.6724,367700000.0
2007-11-29 10:06:00,1.6724,1.67255,1.67205,1.67255,313600000.0
2007-11-29 10:07:00,1.67255,1.67255,1.67115,1.67155,459600000.0
2007-11-29 10:08:00,1.6715,1.67195,1.67135,1.67185,1102300000.0
2007-11-29 10:09:00,1.67185,1.67195,1.6709,1.67145,641000000.0
2007-11-29 10:10:00,1.67155,1.672,1.67115,1.6716,774200002.0
2007-11-29 10:11:00,1.67155,1.67215,1.67155,1.6718,458700000.0
2007-11-29 10:12:00,1.6718,1.67205,1.67155,1.67165,492500000.0
2007-11-29 10:13:00,1.6717,1.672,1.67145,1.6718,417500000.0
2007-11-29 10:14:00,1.6718,1.67195,1.67155,1.67195,694400002.0
2007-11-29 10:15:00,1.67185,1.6722,1.67165,1.67165,397800000.0
2007-11-29 10:16:00,1.67175,1.6719,1.6712,1.6712,416500000.0
2007-11-29 10:17:00,1.67115,1.67145,1.67085,1.67085,381100000.0
2007-11-29 10:18:00,1.6708,1.671,1.67015,1.6705,311300000.0
2007-11-29 10:19:00,1.6705,1.6707,1.6695,1.66995,703700000.0
2007-11-29 10:20:00,1.67005,1.67035,1.66935,1.6697,415500000.0
2007-11-29 10:21:00,1.6698,1.6698,1.6689,1.66915,958199995.0
2007-11-29 10:22:00,1.66915,1.66945,1.66855,1.6694,510799999.0
2007-11-29 10:23:00,1.66915,1.67045,1.66885,1.66995,742000000.0
2007-11-29 10:24:00,1.6699,1.6708,1.6699,1.67025,569500000.0
2007-11-29 10:25:00,1.67025,1.67035,1.66985,1.67005,661400002.0
2007-11-29 10:26:00,1.67005,1.6705,1.66965,1.6704,541100000.0
2007-11-29 10:27:00,1.6704,1.67105,1.6704,1.67065,221700000.0
2007-11-29 10:28:00,1.67065,1.67065,1.66945,1.66965,460400000.0
2007-11-29 10:29:00,1.66965,1.6702,1.66955,1.66985,414200000.0
2007-11-29 10:30:00,1.66985,1.67035,1.66975,1.6698,386900000.0
2007-11-29 10:31:00,1.66985,1.66985,1.66695,1.66765,909500000.0
2007-11-29 10:32:00,1.66765,1.66785,1.66685,1.6676,522800001.0
2007-11-29 10:33:00,1.6676,1.66885,1.66735,1.66835,442600000.0
2007-11-29 10:34:00,1.66835,1.66895,1.66805,1.66865,825900001.0
2007-11-29 10:35:00,1.66865,1.6688,1.66825,1.6688,784400000.0
2007-11-29 10:36:00,1.66875,1.66895,1.66835,1.66855,434700000.0
2007-11-29 10:37:00,1.66855,1.66865,1.66755,1.668,467000000.0
2007-11-29 10:38:00,1.668,1.66815,1.6676,1.66805,405700000.0
2007-11-29 10:39:00,1.66805,1.66835,1.66765,1.66825,313100000.0
2007-11-29 10:40:00,1.66825,1.66835,1.6678,1.66795,432300000.0
2007-11-29 10:41:00,1.66795,1.66815,1.66765,1.6681,324900000.0
2007-11-29 10:42:00,1.6681,1.6682,1.66775,1.66795,357000000.0
2007-11-29 10:43:00,1.66795,1.6681,1.66745,1.668,313500000.0
2007-11-29 10:44:00,1.668,1.668,1.66715,1.6676,445000000.0
2007-11-29 10:45:00,1.66755,1.66765,1.66715,1.6674,268599999.0
2007-11-29 10:46:00,1.66735,1.66785,1.6672,1.66735,632600000.0
2007-11-29 10:47:00,1.66735,1.66765,1.66725,1.66755,1698799996.0
2007-11-29 10:48:00,1.66755,1.66775,1.66735,1.66735,1788700007.0
2007-11-29 10:49:00,1.66735,1.66825,1.66735,1.66795,1046500003.0
2007-11-29 10:50:00,1.66795,1.66835,1.66785,1.6681,195700000.0
2007-11-29 10:51:00,1.6681,1.66825,1.66795,1.66805,637900000.0
2007-11-29 10:52:00,1.66805,1.66855,1.668,1.668,522800000.0
2007-11-29 10:53:00,1.6681,1.6681,1.6663,1.6666,1097599998.0
2007-11-29 10:54:00,1.6666,1.66685,1.66635,1.6668,413600000.0
2007-11-29 10:55:00,1.6668,1.6672,1.66665,1.6671,701800000.0
2007-11-29 10:56:00,1.6671,1.6672,1.66685,1.6671,1041200007.0
2007-11-29 10:57:00,1.66705,1.66765,1.66705,1.6676,663100000.0
2007-11-29 10:58:00,1.6676,1.66765,1.66715,1.6674,387500000.0
2007-11-29 10:59:00,1.6674,1.6676,1.66715,1.66725,244400000.0
2007-11-29 11:00:00,1.66725,1.66725,1.6669,1.6671,366000000.0
2007-11-29 11:01:00,1.66715,1.66775,1.66715,1.66765,275900000.0
2007-11-29 11:02:00,1.66765,1.668,1.66745,1.66795,266900000.0
2007-11-29 11:03:00,1.6679,1.66845,1.6676,1.66765,599100000.0
2007-11-29 11:04:00,1.66765,1.6678,1.6669,1.66695,431900000.0
2007-11-29 11:05:00,1.6669,1.66715,1.66635,1.66715,435600000.0
2007-11-29 11:06:00,1.66715,1.66735,1.6663,1.6669,436400000.0
2007-11-29 11:07:00,1.6669,1.66725,1.66675,1.6672,216400000.0
2007-11-29 11:08:00,1.6672,1.6676,1.66705,1.66755,351600000.0
2007-11-29 11:09:00,1.66755,1.66805,1.66755,1.6679,350000000.0
2007-11-29 11:10:00,1.6679,1.6687,1.6677,1.6684,543300000.0
2007-11-29 11:11:00,1.6684,1.66895,1.66805,1.66865,787700000.0
2007-11-29 11:12:00,1.66855,1.66875,1.66795,1.66835,459200000.0
2007-11-29 11:13:00,1.66835,1.6686,1.66825,1.66845,410600000.0
2007-11-29 11:14:00,1.66835,1.66915,1.66835,1.66865,455200000.0
2007-11-29 11:15:00,1.66865,1.6697,1.66865,1.6696,414300000.0
2007-11-29 11:16:00,1.6696,1.6697,1.66915,1.66935,360800000.0
2007-11-29 11:17:00,1.66935,1.66975,1.66925,1.66965,410700000.0
2007-11-29 11:18:00,1.66955,1.6698,1.66955,1.66955,272800000.0
2007-11-29 11:19:00,1.66955,1.66955,1.66925,1.6694,328700000.0
2007-11-29 11:20:00,1.66935,1.66965,1.66925,1.66955,358800000.0
2007-11-29 11:21:00,1.66945,1.66955,1.66935,1.6695,423200000.0
2007-11-29 11:22:00,1.6695,1.6699,1.66935,1.66975,526000000.0
2007-11-29 11:23:00,1.66975,1.66975,1.66935,1.66955,599500000.0
2007-11-29 11:24:00,1.66955,1.67005,1.66945,1.66985,722700000.0
2007-11-29 11:25:00,1.66995,1.67005,1.66905,1.6694,506300001.0
2007-11-29 11:26:00,1.66945,1.66955,1.669,1.66905,655300000.0
2007-11-29 11:27:00,1.6691,1.66955,1.6689,1.66945,666299998.0
2007-11-29 11:28:00,1.66935,1.67015,1.66925,1.66975,325900000.0
2007-11-29 11:29:00,1.66975,1.67005,1.66965,1.67005,313800000.0
2007-11-29 11:30:00,1.66995,1.6702,1.66985,1.66995,421000000.0
2007-11-29 11:31:00,1.66995,1.6701,1.66975,1.6698,235800000.0
2007-11-29 11:32:00,1.6698,1.6698,1.6691,1.66965,295400000.0
2007-11-29 11:33:00,1.66965,1.6701,1.66965,1.66985,526700000.0
2007-11-29 11:34:00,1.66985,1.6699,1.6696,1.6696,292200000.0
2007-11-29 11:35:00,1.6696,1.66965,1.66945,1.6695,341800000.0
2007-11-29 11:36:00,1.6695,1.6696,1.6693,1.6695,217800000.0
2007-11-29 11:37:00,1.6695,1.66965,1.66935,1.6695,523000000.0
2007-11-29 11:38:00,1.6695,1.6695,1.66905,1.66905,272200000.0
2007-11-29 11:39:00,1.66905,1.66935,1.66895,1.66925,540500000.0
2007-11-29 11:40:00,1.66925,1.66965,1.66915,1.66965,579900000.0
2007-11-29 11:41:00,1.66965,1.66965,1.66955,1.66955,416000000.0
2007-11-29 11:42:00,1.66955,1.66975,1.6694,1.66955,431000000.0
2007-11-29 11:43:00,1.66955,1.66965,1.66935,1.66945,575300000.0
2007-11-29 11:44:00,1.66945,1.66965,1.66935,1.66955,790600000.0
2007-11-29 11:45:00,1.66955,1.6698,1.6695,1.6698,270400000.0
2007-11-29 11:46:00,1.6698,1.6699,1.66935,1.66935,297800000.0
2007-11-29 11:47:00,1.66935,1.6695,1.66905,1.66905,431800000.0
2007-11-29 11:48:00,1.66905,1.6691,1.6686,1.6686,616500000.0
2007-11-29 11:49:00,1.6686,1.6688,1.66725,1.66735,698200000.0
2007-11-29 11:50:00,1.66735,1.6677,1.66715,1.6675,362600000.0
2007-11-29 11:51:00,1.6675,1.66755,1.66705,1.66705,594800002.0
2007-11-29 11:52:00,1.66705,1.66725,1.66665,1.66685,420800000.0
2007-11-29 11:53:00,1.66685,1.6677,1.6668,1.6676,494200002.0
2007-11-29 11:54:00,1.6676,1.66785,1.6667,1.6667,517200000.0
2007-11-29 11:55:00,1.66675,1.667,1.66665,1.667,519400001.0
2007-11-29 11:56:00,1.667,1.6671,1.66675,1.66705,199200000.0
2007-11-29 11:57:00,1.66705,1.66765,1.66705,1.66755,422100000.0
2007-11-29 11:58:00,1.66755,1.6678,1.6673,1.66755,590800001.0
2007-11-29 11:59:00,1.66755,1.6684,1.66755,1.6683,654600008.0
2007-11-29 12:00:00,1.66825,1.66845,1.66815,1.66835,513400000.0
2007-11-29 12:01:00,1.66835,1.66885,1.66805,1.66805,1136400000.0
2007-11-29 12:02:00,1.66805,1.66815,1.6678,1.6678,539100000.0
2007-11-29 12:03:00,1.6678,1.6681,1.66755,1.66775,739100000.0
2007-11-29 12:04:00,1.6678,1.66885,1.6678,1.6688,535700000.0
2007-11-29 12:05:00,1.6688,1.66895,1.6678,1.6678,328700000.0
2007-11-29 12:06:00,1.6678,1.66825,1.66765,1.6679,898000000.0
2007-11-29 12:07:00,1.6679,1.6681,1.66725,1.66755,1142900000.0
2007-11-29 12:08:00,1.66755,1.66855,1.66745,1.668,741599995.0
2007-11-29 12:09:00,1.66805,1.66835,1.66745,1.6676,776500000.0
2007-11-29 12:10:00,1.66765,1.66815,1.66745,1.66765,1586800046.0
2007-11-29 12:11:00,1.66765,1.6677,1.66725,1.6677,661800001.0
2007-11-29 12:12:00,1.66765,1.66835,1.66755,1.66785,1285899996.0
2007-11-29 12:13:00,1.66785,1.66795,1.66745,1.66745,542800000.0
2007-11-29 12:14:00,1.66745,1.66765,1.66735,1.66755,383000000.0
2007-11-29 12:15:00,1.66755,1.6678,1.6673,1.66765,413900002.0
2007-11-29 12:16:00,1.66765,1.66765,1.66715,1.66715,626400001.0
2007-11-29 12:17:00,1.66715,1.66765,1.66715,1.66755,1066700003.0
2007-11-29 12:18:00,1.66755,1.6678,1.66755,1.66765,476700000.0
2007-11-29 12:19:00,1.66765,1.668,1.66765,1.668,296800000.0
2007-11-29 12:20:00,1.668,1.668,1.6678,1.66795,468300000.0
2007-11-29 12:21:00,1.66795,1.66795,1.6678,1.66785,295800000.0
2007-11-29 12:22:00,1.66785,1.669,1.66775,1.66865,516900000.0
2007-11-29 12:23:00,1.66865,1.66865,1.66825,1.66845,598400000.0
2007-11-29 12:24:00,1.66845,1.66875,1.66825,1.66855,842900001.0
2007-11-29 12:25:00,1.66855,1.66875,1.66855,1.66855,396400000.0
2007-11-29 12:26:00,1.66855,1.6686,1.66815,1.6685,526100000.0
2007-11-29 12:27:00,1.6685,1.6687,1.66755,1.6683,333700000.0
2007-11-29 12:28:00,1.6683,1.66935,1.6683,1.66925,823400000.0
2007-11-29 12:29:00,1.66925,1.6706,1.66925,1.6705,508600000.0
2007-11-29 12:30:00,1.6705,1.6705,1.6699,1.67025,179800000.0
2007-11-29 12:31:00,1.67025,1.67075,1.66985,1.6702,561300001.0
2007-11-29 12:32:00,1.67015,1.67035,1.66975,1.66975,646900000.0
2007-11-29 12:33:00,1.66975,1.66995,1.66925,1.66945,721100000.0
2007-11-29 12:34:00,1.66945,1.66965,1.66925,1.66945,513400000.0
2007-11-29 12:35:00,1.66945,1.66945,1.66885,1.66885,521700000.0
2007-11-29 12:36:00,1.66885,1.6698,1.66885,1.66925,592899998.0
2007-11-29 12:37:00,1.66935,1.66935,1.66905,1.66935,658400000.0
2007-11-29 12:38:00,1.66935,1.67005,1.66935,1.6696,454300000.0
2007-11-29 12:39:00,1.6696,1.67005,1.66925,1.67005,553700000.0
2007-11-29 12:40:00,1.67005,1.67085,1.66985,1.67085,786400000.0
2007-11-29 12:41:00,1.67085,1.67155,1.67085,1.67115,365100000.0
2007-11-29 12:42:00,1.67115,1.67115,1.66975,1.66995,362500000.0
2007-11-29 12:43:00,1.66995,1.6712,1.66985,1.67015,347300000.0
2007-11-29 12:44:00,1.67015,1.67035,1.6697,1.6699,290100000.0
2007-11-29 12:45:00,1.6699,1.6702,1.66925,1.67,450100000.0
2007-11-29 12:46:00,1.67,1.67015,1.66955,1.6697,1000700000.0
2007-11-29 12:47:00,1.6697,1.6699,1.66955,1.6697,388600000.0
2007-11-29 12:48:00,1.6697,1.6702,1.66965,1.67,675600000.0
2007-11-29 12:49:00,1.67,1.67005,1.6696,1.66975,128600000.0
2007-11-29 12:50:00,1.66975,1.6698,1.66905,1.66905,413500000.0
2007-11-29 12:51:00,1.66905,1.66905,1.6684,1.66895,487000000.0
2007-11-29 12:52:00,1.669,1.66965,1.669,1.66935,553300001.0
2007-11-29 12:53:00,1.66935,1.66935,1.66865,1.6688,912299999.0
2007-11-29 12:54:00,1.66885,1.66885,1.66735,1.66735,643399999.0
2007-11-29 12:55:00,1.66725,1.6674,1.66655,1.667,410799999.0
2007-11-29 12:56:00,1.667,1.66725,1.6668,1.66695,785800000.0
2007-11-29 12:57:00,1.66695,1.66725,1.66665,1.66715,2000900000.0
2007-11-29 12:58:00,1.66715,1.66725,1.66685,1.66705,987000007.0
2007-11-29 12:59:00,1.66705,1.66705,1.66695,1.66705,142100000.0
2007-11-29 13:00:00,1.66705,1.6673,1.66685,1.6671,518000000.0
2007-11-29 13:01:00,1.6671,1.66715,1.66685,1.66705,666600000.0
2007-11-29 13:02:00,1.66705,1.66765,1.66705,1.66745,364900000.0
2007-11-29 13:03:00,1.66745,1.66745,1.66695,1.66725,248700000.0
2007-11-29 13:04:00,1.66715,1.66815,1.6671,1.66765,543400000.0
2007-11-29 13:05:00,1.66755,1.66785,1.66675,1.66685,931200000.0
2007-11-29 13:06:00,1.66685,1.6679,1.66685,1.6677,528900000.0
2007-11-29 13:07:00,1.6677,1.6681,1.66725,1.6679,852100000.0
2007-11-29 13:08:00,1.6679,1.6684,1.66765,1.6684,1162500011.0
2007-11-29 13:09:00,1.66845,1.6694,1.66785,1.669,509200000.0
2007-11-29 13:10:00,1.669,1.66935,1.66855,1.6693,1409400016.0
2007-11-29 13:11:00,1.66925,1.6698,1.66905,1.6697,959899999.0
2007-11-29 13:12:00,1.6697,1.67115,1.66955,1.67075,579400000.0
2007-11-29 13:13:00,1.67075,1.67125,1.67045,1.67105,893600000.0
2007-11-29 13:14:00,1.67105,1.67125,1.67095,1.67115,845700000.0
2007-11-29 13:15:00,1.67115,1.6713,1.66975,1.6698,657300000.0
2007-11-29 13:16:00,1.6697,1.6702,1.6696,1.66985,258100000.0
2007-11-29 13:17:00,1.66985,1.67035,1.66965,1.6702,489200000.0
2007-11-29 13:18:00,1.67015,1.67105,1.67,1.67105,456300000.0
2007-11-29 13:19:00,1.671,1.6713,1.67045,1.67085,696600000.0
2007-11-29 13:20:00,1.67085,1.67175,1.67065,1.6713,594900000.0
2007-11-29 13:21:00,1.6713,1.67175,1.6713,1.67165,449400000.0
2007-11-29 13:22:00,1.67165,1.67255,1.67155,1.67215,424700000.0
2007-11-29 13:23:00,1.6721,1.6732,1.67195,1.67275,374000000.0
2007-11-29 13:24:00,1.67275,1.6729,1.67235,1.6727,407900000.0
2007-11-29 13:25:00,1.6727,1.67285,1.67195,1.67225,717600002.0
2007-11-29 13:26:00,1.67235,1.67255,1.67205,1.67215,1227599995.0
2007-11-29 13:27:00,1.67215,1.67225,1.67195,1.67195,579400000.0
2007-11-29 13:28:00,1.67195,1.67225,1.6711,1.672,626300000.0
2007-11-29 13:29:00,1.672,1.67205,1.67155,1.6718,235100000.0
2007-11-29 13:30:00,1.6718,1.67185,1.6716,1.67185,445200000.0
2007-11-29 13:31:00,1.67175,1.6718,1.67095,1.67145,843999999.0
2007-11-29 13:32:00,1.67145,1.67165,1.67125,1.67125,591200000.0
2007-11-29 13:33:00,1.67125,1.6716,1.67095,1.67105,479000001.0
2007-11-29 13:34:00,1.67115,1.67185,1.67065,1.67145,1127000001.0
2007-11-29 13:35:00,1.67145,1.67175,1.6714,1.67155,488800001.0
2007-11-29 13:36:00,1.67155,1.67175,1.67125,1.67135,1215300000.0
2007-11-29 13:37:00,1.67135,1.6716,1.67075,1.671,387400000.0
2007-11-29 13:38:00,1.671,1.6712,1.67095,1.67105,548800000.0
2007-11-29 13:39:00,1.67105,1.6712,1.6696,1.66975,576100000.0
2007-11-29 13:40:00,1.66975,1.67185,1.66945,1.67135,554400001.0
2007-11-29 13:41:00,1.67135,1.6715,1.6697,1.66995,814599999.0
2007-11-29 13:42:00,1.66985,1.67085,1.66965,1.66995,1073000000.0
2007-11-29 13:43:00,1.66995,1.67105,1.66995,1.67075,471300000.0
2007-11-29 13:44:00,1.67075,1.67115,1.67065,1.67105,991500000.0
2007-11-29 13:45:00,1.67095,1.6712,1.67085,1.6712,620000000.0
2007-11-29 13:46:00,1.67115,1.6712,1.67105,1.6712,365200000.0
2007-11-29 13:47:00,1.6712,1.6712,1.67025,1.6705,1005400001.0
2007-11-29 13:48:00,1.6705,1.67095,1.67045,1.67075,961900001.0
2007-11-29 13:49:00,1.67075,1.6712,1.67075,1.67075,1173300019.0
2007-11-29 13:50:00,1.67075,1.6716,1.67075,1.67145,579400011.0
2007-11-29 13:51:00,1.67145,1.6717,1.67135,1.67135,424300000.0
2007-11-29 13:52:00,1.67135,1.6715,1.6712,1.67135,723099998.0
2007-11-29 13:53:00,1.67135,1.67165,1.67135,1.6716,398100000.0
2007-11-29 13:54:00,1.6716,1.6716,1.6713,1.6713,348900000.0
2007-11-29 13:55:00,1.67145,1.67185,1.67145,1.67165,194300000.0
2007-11-29 13:56:00,1.67165,1.6718,1.67145,1.6717,583600000.0
2007-11-29 13:57:00,1.67165,1.67375,1.67165,1.67305,845700000.0
2007-11-29 13:58:00,1.67305,1.67315,1.67275,1.67285,374800000.0
2007-11-29 13:59:00,1.67285,1.67345,1.67285,1.67345,522200000.0
2007-11-29 14:00:00,1.67345,1.6744,1.67315,1.67325,623000000.0
2007-11-29 14:01:00,1.67325,1.67335,1.67285,1.67325,795900000.0
2007-11-29 14:02:00,1.67325,1.67385,1.6731,1.67385,413000000.0
2007-11-29 14:03:00,1.6739,1.6739,1.67325,1.67345,391900000.0
2007-11-29 14:04:00,1.67345,1.67375,1.67335,1.67365,474400000.0
2007-11-29 14:05:00,1.67365,1.67365,1.67325,1.6735,579900000.0
2007-11-29 14:06:00,1.6735,1.67415,1.6735,1.6739,360200000.0
2007-11-29 14:07:00,1.6739,1.674,1.67355,1.67375,429000000.0
2007-11-29 14:08:00,1.67375,1.67385,1.67335,1.67365,932200010.0
2007-11-29 14:09:00,1.67365,1.67385,1.67355,1.67355,425300000.0
2007-11-29 14:10:00,1.67355,1.67355,1.67305,1.67355,468600000.0
2007-11-29 14:11:00,1.67355,1.67355,1.67335,1.67335,511800000.0
2007-11-29 14:12:00,1.67335,1.67365,1.67295,1.6731,404300000.0
2007-11-29 14:13:00,1.67305,1.67335,1.67205,1.67205,468400000.0
2007-11-29 14:14:00,1.67205,1.67215,1.67175,1.67185,424700000.0
2007-11-29 14:15:00,1.6719,1.6719,1.67105,1.67125,708300001.0
2007-11-29 14:16:00,1.67125,1.6713,1.67105,1.67105,338300000.0
2007-11-29 14:17:00,1.67105,1.6713,1.67105,1.67115,375800000.0
2007-11-29 14:18:00,1.67115,1.67195,1.67095,1.67185,531500000.0
2007-11-29 14:19:00,1.6719,1.67235,1.67185,1.67235,392700000.0
2007-11-29 14:20:00,1.67235,1.673,1.67205,1.673,288400000.0
2007-11-29 14:21:00,1.673,1.6731,1.6728,1.67295,997900008.0
2007-11-29 14:22:00,1.6729,1.67305,1.6728,1.67305,878500000.0
2007-11-29 14:23:00,1.67295,1.67305,1.67275,1.67285,793900000.0
2007-11-29 14:24:00,1.67285,1.67315,1.67285,1.67305,977500000.0
2007-11-29 14:25:00,1.67305,1.67325,1.67305,1.67315,648100000.0
2007-11-29 14:26:00,1.67315,1.67315,1.67295,1.67305,1402900012.0
2007-11-29 14:27:00,1.67305,1.67315,1.6727,1.6727,1121300001.0
2007-11-29 14:28:00,1.6728,1.6729,1.6727,1.6728,229500000.0
2007-11-29 14:29:00,1.6728,1.6734,1.6728,1.6734,168600000.0
2007-11-29 14:30:00,1.6734,1.67395,1.6733,1.67335,424800000.0
2007-11-29 14:31:00,1.67335,1.6734,1.6732,1.6732,319600000.0
2007-11-29 14:32:00,1.6732,1.6734,1.6728,1.6731,225100000.0
2007-11-29 14:33:00,1.6731,1.6732,1.6724,1.67285,188600000.0
2007-11-29 14:34:00,1.67285,1.67305,1.67265,1.673,448000000.0
2007-11-29 14:35:00,1.673,1.6735,1.673,1.67345,546400000.0
2007-11-29 14:36:00,1.67345,1.67345,1.67285,1.67305,637300000.0
2007-11-29 14:37:00,1.67305,1.6731,1.67255,1.67275,552500001.0
2007-11-29 14:38:00,1.67275,1.67305,1.67245,1.6727,1066199998.0
2007-11-29 14:39:00,1.6727,1.673,1.6725,1.67285,881200004.0
2007-11-29 14:40:00,1.67285,1.673,1.67245,1.67255,529300000.0
2007-11-29 14:41:00,1.67255,1.6728,1.6724,1.67265,1631700059.0
2007-11-29 14:42:00,1.67265,1.673,1.67255,1.6727,737300001.0
2007-11-29 14:43:00,1.6727,1.67285,1.6723,1.6723,132300000.0
2007-11-29 14:44:00,1.6723,1.6723,1.67095,1.67125,914400000.0
2007-11-29 14:45:00,1.67125,1.67185,1.67125,1.67155,466800001.0
2007-11-29 14:46:00,1.67155,1.67155,1.6706,1.6706,599400000.0
2007-11-29 14:47:00,1.6706,1.6712,1.6703,1.6711,622600000.0
2007-11-29 14:48:00,1.67115,1.6713,1.67065,1.67115,858300001.0
2007-11-29 14:49:00,1.67115,1.67135,1.6705,1.6709,1072600011.0
2007-11-29 14:50:00,1.6709,1.671,1.67055,1.671,630599999.0
2007-11-29 14:51:00,1.671,1.671,1.67055,1.6707,619600008.0
2007-11-29 14:52:00,1.67065,1.6707,1.66965,1.67055,1131400011.0
2007-11-29 14:53:00,1.67055,1.67065,1.67025,1.67035,703500000.0
2007-11-29 14:54:00,1.67035,1.6709,1.67035,1.6705,553300001.0
2007-11-29 14:55:00,1.6705,1.67055,1.66995,1.66995,544500002.0
2007-11-29 14:56:00,1.67005,1.6703,1.66995,1.67015,101800000.0
2007-11-29 14:57:00,1.6701,1.67035,1.6701,1.67025,493200000.0
2007-11-29 14:58:00,1.67015,1.67045,1.67015,1.67025,657900000.0
2007-11-29 14:59:00,1.67025,1.67075,1.67025,1.67055,433700000.0
2007-11-29 15:00:00,1.67055,1.67095,1.6705,1.67095,351800000.0
2007-11-29 15:01:00,1.67095,1.671,1.6708,1.671,141400000.0
2007-11-29 15:02:00,1.671,1.671,1.67045,1.67065,242200000.0
2007-11-29 15:03:00,1.6705,1.67065,1.6704,1.67045,882800000.0
2007-11-29 15:04:00,1.67045,1.6707,1.67035,1.6705,460600000.0
2007-11-29 15:05:00,1.67045,1.67075,1.6702,1.6702,547000000.0
2007-11-29 15:06:00,1.6702,1.6708,1.66985,1.67075,439900000.0
2007-11-29 15:07:00,1.67075,1.67105,1.67035,1.6705,356000000.0
2007-11-29 15:08:00,1.6705,1.6714,1.6704,1.6714,348500000.0
2007-11-29 15:09:00,1.6714,1.67175,1.67125,1.67155,350300000.0
2007-11-29 15:10:00,1.67155,1.6717,1.67155,1.67155,371100000.0
2007-11-29 15:11:00,1.67155,1.6719,1.67145,1.67175,329700000.0
2007-11-29 15:12:00,1.67175,1.67175,1.67085,1.6709,231100000.0
2007-11-29 15:13:00,1.67085,1.67175,1.67085,1.67155,343800000.0
2007-11-29 15:14:00,1.67155,1.6718,1.6714,1.67145,149800000.0
2007-11-29 15:15:00,1.67145,1.672,1.67115,1.67115,229900000.0
2007-11-29 15:16:00,1.67125,1.6717,1.67115,1.67155,185100000.0
2007-11-29 15:17:00,1.67155,1.6719,1.67155,1.6718,131500000.0
2007-11-29 15:18:00,1.6718,1.67215,1.67165,1.6719,450800000.0
2007-11-29 15:19:00,1.67185,1.67215,1.67145,1.6718,373000000.0
2007-11-29 15:20:00,1.6718,1.6724,1.6716,1.6723,316100000.0
2007-11-29 15:21:00,1.6723,1.67295,1.67215,1.6724,382400000.0
2007-11-29 15:22:00,1.6724,1.67285,1.67235,1.67275,405200000.0
2007-11-29 15:23:00,1.67275,1.67295,1.6726,1.67275,304500000.0
2007-11-29 15:24:00,1.67275,1.67355,1.67255,1.67355,361100000.0
2007-11-29 15:25:00,1.67355,1.67395,1.67315,1.67385,442800000.0
2007-11-29 15:26:00,1.67385,1.67385,1.67335,1.67385,582900006.0
2007-11-29 15:27:00,1.67385,1.6742,1.67335,1.67415,374800000.0
2007-11-29 15:28:00,1.67415,1.67415,1.67405,1.67405,403900000.0
2007-11-29 15:29:00,1.67405,1.67415,1.67395,1.67405,225300000.0
2007-11-29 15:30:00,1.67405,1.6745,1.67405,1.6741,201600000.0
2007-11-29 15:31:00,1.6741,1.67455,1.67405,1.6745,268900000.0
2007-11-29 15:32:00,1.6745,1.67595,1.6745,1.67585,312300000.0
2007-11-29 15:33:00,1.67575,1.67755,1.67575,1.67705,600700002.0
2007-11-29 15:34:00,1.67705,1.67735,1.67655,1.6766,431800000.0
2007-11-29 15:35:00,1.6766,1.67675,1.67615,1.67655,896099999.0
2007-11-29 15:36:00,1.67655,1.67685,1.6757,1.67585,710200001.0
2007-11-29 15:37:00,1.67575,1.6763,1.6751,1.6762,647700000.0
2007-11-29 15:38:00,1.6762,1.67665,1.67595,1.67665,319500001.0
2007-11-29 15:39:00,1.67665,1.67725,1.6765,1.67715,682200000.0
2007-11-29 15:40:00,1.6771,1.67715,1.67525,1.67525,777000001.0
2007-11-29 15:41:00,1.67525,1.67575,1.67525,1.6755,224900000.0
2007-11-29 15:42:00,1.6755,1.67595,1.6754,1.67555,234400000.0
2007-11-29 15:43:00,1.6756,1.67645,1.67555,1.6764,1190600001.0
2007-11-29 15:44:00,1.67635,1.67675,1.6763,1.67655,1331100004.0
2007-11-29 15:45:00,1.67665,1.67685,1.67625,1.67685,659499999.0
2007-11-29 15:46:00,1.6767,1.67685,1.6765,1.6766,402800000.0
2007-11-29 15:47:00,1.6766,1.6772,1.6765,1.6772,342400000.0
2007-11-29 15:48:00,1.6772,1.67725,1.67625,1.67645,330400000.0
2007-11-29 15:49:00,1.67645,1.6765,1.67605,1.67615,361600000.0
2007-11-29 15:50:00,1.6762,1.6762,1.67595,1.67605,608099997.0
2007-11-29 15:51:00,1.67615,1.6767,1.676,1.67645,485900000.0
2007-11-29 15:52:00,1.67645,1.6768,1.67615,1.67625,307300000.0
2007-11-29 15:53:00,1.67625,1.67625,1.6757,1.67605,540100000.0
2007-11-29 15:54:00,1.6761,1.6763,1.67565,1.6762,535000000.0
2007-11-29 15:55:00,1.67615,1.6763,1.6756,1.67565,409400000.0
2007-11-29 15:56:00,1.67565,1.67595,1.67535,1.6757,651600000.0
2007-11-29 15:57:00,1.6757,1.676,1.6757,1.67585,292100000.0
2007-11-29 15:58:00,1.67585,1.6767,1.6758,1.67665,528500003.0
2007-11-29 15:59:00,1.67665,1.67665,1.67585,1.67585,863200002.0
2007-11-29 16:00:00,1.67585,1.67705,1.67585,1.6766,1165900000.0
2007-11-29 16:01:00,1.67665,1.6767,1.676,1.67625,721300000.0
2007-11-29 16:02:00,1.67635,1.67665,1.67615,1.6765,248100000.0
2007-11-29 16:03:00,1.6765,1.677,1.6765,1.6769,167400000.0
2007-11-29 16:04:00,1.6769,1.67715,1.6768,1.67695,160100000.0
2007-11-29 16:05:00,1.67695,1.67705,1.6765,1.67695,493200005.0
2007-11-29 16:06:00,1.67695,1.67715,1.67645,1.6765,309800000.0
2007-11-29 16:07:00,1.6765,1.6765,1.67595,1.67615,442100000.0
2007-11-29 16:08:00,1.67595,1.67615,1.6756,1.6756,657000003.0
2007-11-29 16:09:00,1.6756,1.6759,1.6756,1.67565,261000000.0
2007-11-29 16:10:00,1.67565,1.67595,1.67535,1.67585,623000003.0
2007-11-29 16:11:00,1.67585,1.67625,1.6758,1.67595,766200002.0
2007-11-29 16:12:00,1.67595,1.67605,1.67535,1.67545,564600001.0
2007-11-29 16:13:00,1.67545,1.6762,1.6752,1.67525,320100000.0
2007-11-29 16:14:00,1.67535,1.6759,1.67535,1.67585,495200000.0
2007-11-29 16:15:00,1.67575,1.676,1.67565,1.67565,172700000.0
2007-11-29 16:16:00,1.67565,1.67595,1.67555,1.6757,187899999.0
2007-11-29 16:17:00,1.67565,1.676,1.6756,1.67585,201000000.0
2007-11-29 16:18:00,1.67585,1.676,1.67555,1.6756,450400000.0
2007-11-29 16:19:00,1.67565,1.67605,1.67555,1.67595,390600000.0
2007-11-29 16:20:00,1.67605,1.6761,1.67525,1.67525,361600000.0
2007-11-29 16:21:00,1.67535,1.67535,1.67515,1.6752,337700000.0
2007-11-29 16:22:00,1.6752,1.67525,1.67505,1.6751,452500000.0
2007-11-29 16:23:00,1.6751,1.67545,1.67495,1.6752,744300002.0
2007-11-29 16:24:00,1.6752,1.6756,1.67515,1.6752,591100001.0
2007-11-29 16:25:00,1.6752,1.676,1.6752,1.67555,270100000.0
2007-11-29 16:26:00,1.67555,1.6757,1.67535,1.67565,210400000.0
2007-11-29 16:27:00,1.67565,1.67605,1.67535,1.6759,539299998.0
2007-11-29 16:28:00,1.67595,1.67815,1.67585,1.67765,627900003.0
2007-11-29 16:29:00,1.67765,1.678,1.67695,1.67735,394900000.0
2007-11-29 16:30:00,1.67735,1.6784,1.67725,1.6784,470400000.0
2007-11-29 16:31:00,1.67835,1.6786,1.67805,1.67805,911500008.0
2007-11-29 16:32:00,1.6781,1.6781,1.6773,1.67765,271400000.0
2007-11-29 16:33:00,1.67765,1.6786,1.67755,1.67855,309800000.0
2007-11-29 16:34:00,1.6786,1.67885,1.67825,1.67825,256400000.0
2007-11-29 16:35:00,1.6782,1.6782,1.67745,1.67745,412200000.0
2007-11-29 16:36:00,1.67745,1.67855,1.67745,1.678,476900000.0
2007-11-29 16:37:00,1.678,1.67865,1.67795,1.67805,545099999.0
2007-11-29 16:38:00,1.67815,1.6782,1.6777,1.6779,331400000.0
2007-11-29 16:39:00,1.6779,1.6779,1.677,1.6771,387200000.0
2007-11-29 16:40:00,1.6771,1.67725,1.67645,1.6768,412500000.0
2007-11-29 16:41:00,1.6768,1.6768,1.6758,1.67615,315700000.0
2007-11-29 16:42:00,1.67595,1.6763,1.67555,1.6761,825600000.0
2007-11-29 16:43:00,1.67615,1.6778,1.67615,1.67695,416600000.0
2007-11-29 16:44:00,1.67695,1.67725,1.6766,1.67665,662200000.0
2007-11-29 16:45:00,1.67675,1.67815,1.67635,1.6778,599199998.0
2007-11-29 16:46:00,1.67775,1.67825,1.67625,1.67755,603200001.0
2007-11-29 16:47:00,1.67745,1.6779,1.67725,1.6776,491100000.0
2007-11-29 16:48:00,1.6776,1.6776,1.67655,1.6771,330100000.0
2007-11-29 16:49:00,1.67705,1.6778,1.67705,1.67775,277100000.0
2007-11-29 16:50:00,1.67775,1.67795,1.67625,1.67785,313400000.0
2007-11-29 16:51:00,1.67785,1.6782,1.67745,1.67765,232300000.0
2007-11-29 16:52:00,1.6777,1.6783,1.6772,1.6773,236300000.0
2007-11-29 16:53:00,1.6773,1.6773,1.6766,1.6769,270000000.0
2007-11-29 16:54:00,1.6769,1.6769,1.6754,1.67545,294200000.0
2007-11-29 16:55:00,1.67545,1.6762,1.6748,1.67595,530100000.0
2007-11-29 16:56:00,1.67595,1.67615,1.67575,1.6758,651000000.0
2007-11-29 16:57:00,1.676,1.67615,1.6743,1.67475,319500000.0
2007-11-29 16:58:00,1.67475,1.67515,1.6745,1.6746,335100000.0
2007-11-29 16:59:00,1.6746,1.67515,1.6744,1.67475,296300000.0
2007-11-29 17:00:00,1.67475,1.67545,1.67425,1.67525,326600000.0
2007-11-29 17:01:00,1.6752,1.67595,1.67515,1.67585,372300000.0
2007-11-29 17:02:00,1.6759,1.6763,1.67545,1.6757,632300000.0
2007-11-29 17:03:00,1.6756,1.6762,1.67555,1.6759,439799998.0
2007-11-29 17:04:00,1.6759,1.67635,1.67575,1.6762,218200000.0
2007-11-29 17:05:00,1.6762,1.6774,1.6762,1.67725,532500000.0
2007-11-29 17:06:00,1.67725,1.67755,1.67705,1.6773,730900000.0
2007-11-29 17:07:00,1.67735,1.67755,1.6763,1.67635,493400000.0
2007-11-29 17:08:00,1.6764,1.67715,1.67615,1.67695,515300000.0
2007-11-29 17:09:00,1.677,1.6781,1.67685,1.67805,646000000.0
2007-11-29 17:10:00,1.67845,1.6789,1.67805,1.6782,710200003.0
2007-11-29 17:11:00,1.6784,1.6792,1.6776,1.67895,277800000.0
2007-11-29 17:12:00,1.67895,1.67925,1.6786,1.6792,438600000.0
2007-11-29 17:13:00,1.6792,1.67955,1.67895,1.67905,372800000.0
2007-11-29 17:14:00,1.67905,1.6793,1.67885,1.679,376600000.0
2007-11-29 17:15:00,1.679,1.679,1.67795,1.6781,686200000.0
2007-11-29 17:16:00,1.6781,1.6781,1.67705,1.67715,673300000.0
2007-11-29 17:17:00,1.67715,1.67765,1.67715,1.67735,539200000.0
2007-11-29 17:18:00,1.67745,1.67755,1.67695,1.67745,479000000.0
2007-11-29 17:19:00,1.6775,1.67835,1.67745,1.6782,409400000.0
2007-11-29 17:20:00,1.6782,1.67895,1.67795,1.67885,609500001.0
2007-11-29 17:21:00,1.67885,1.6794,1.67875,1.67915,444600000.0
2007-11-29 17:22:00,1.67915,1.67925,1.6783,1.6783,358300000.0
2007-11-29 17:23:00,1.6783,1.67865,1.6775,1.6777,695000000.0
2007-11-29 17:24:00,1.67765,1.67845,1.67765,1.67785,642900000.0
2007-11-29 17:25:00,1.67785,1.67815,1.67775,1.67775,498300000.0
2007-11-29 17:26:00,1.67775,1.6787,1.67765,1.67805,562500000.0
2007-11-29 17:27:00,1.67805,1.67815,1.67755,1.67775,627300000.0
2007-11-29 17:28:00,1.67775,1.6779,1.6775,1.67755,219500000.0
2007-11-29 17:29:00,1.6776,1.6779,1.6773,1.6776,228300000.0
2007-11-29 17:30:00,1.6776,1.67775,1.67745,1.67765,227100000.0
2007-11-29 17:31:00,1.67765,1.67825,1.6775,1.6778,443300000.0
2007-11-29 17:32:00,1.67765,1.6783,1.67765,1.6781,341900000.0
2007-11-29 17:33:00,1.67815,1.6785,1.67755,1.67785,257100000.0
2007-11-29 17:34:00,1.67785,1.67845,1.67765,1.67835,315300000.0
2007-11-29 17:35:00,1.67835,1.67885,1.6781,1.6784,324100000.0
2007-11-29 17:36:00,1.6784,1.67855,1.6772,1.6772,336200000.0
2007-11-29 17:37:00,1.6773,1.67815,1.6773,1.67745,841300002.0
2007-11-29 17:38:00,1.67745,1.67825,1.67745,1.6779,343500000.0
2007-11-29 17:39:00,1.6779,1.6783,1.6776,1.6778,252200000.0
2007-11-29 17:40:00,1.67785,1.6785,1.67785,1.6783,352000000.0
2007-11-29 17:41:00,1.6783,1.67855,1.67785,1.67815,321000000.0
2007-11-29 17:42:00,1.67815,1.67835,1.67785,1.67795,386600000.0
2007-11-29 17:43:00,1.67785,1.67805,1.67745,1.6777,567100000.0
2007-11-29 17:44:00,1.6777,1.67775,1.6767,1.6774,398700000.0
2007-11-29 17:45:00,1.6774,1.6778,1.6773,1.67735,365700000.0
2007-11-29 17:46:00,1.6774,1.678,1.6773,1.67775,213300000.0
2007-11-29 17:47:00,1.67775,1.6779,1.6772,1.67755,259900000.0
2007-11-29 17:48:00,1.67755,1.6779,1.67735,1.6779,303900000.0
2007-11-29 17:49:00,1.67785,1.67795,1.67735,1.67735,429800000.0
2007-11-29 17:50:00,1.67735,1.67735,1.67665,1.67685,451100000.0
2007-11-29 17:51:00,1.67685,1.67735,1.67685,1.6773,210700000.0
2007-11-29 17:52:00,1.6773,1.6775,1.6772,1.6775,137300000.0
2007-11-29 17:53:00,1.6775,1.6776,1.6773,1.67755,131700000.0
2007-11-29 17:54:00,1.67755,1.67765,1.67715,1.6776,240200000.0
2007-11-29 17:55:00,1.6776,1.67815,1.67745,1.6778,530500000.0
2007-11-29 17:56:00,1.6779,1.67865,1.67785,1.6784,649800002.0
2007-11-29 17:57:00,1.67835,1.67845,1.67805,1.6781,680900000.0
2007-11-29 17:58:00,1.6781,1.6781,1.6773,1.67755,573300000.0
2007-11-29 17:59:00,1.67755,1.67845,1.67755,1.67805,567900000.0
2007-11-29 18:00:00,1.67805,1.67825,1.67745,1.67775,917400000.0
2007-11-29 18:01:00,1.67765,1.67785,1.67725,1.67725,748800000.0
2007-11-29 18:02:00,1.67725,1.67735,1.6765,1.67715,767700000.0
2007-11-29 18:03:00,1.67715,1.6774,1.677,1.6771,357000000.0
2007-11-29 18:04:00,1.6771,1.6773,1.677,1.6771,264800000.0
2007-11-29 18:05:00,1.6771,1.6771,1.67675,1.67675,617400000.0
2007-11-29 18:06:00,1.67675,1.67675,1.67525,1.6753,379800000.0
2007-11-29 18:07:00,1.67535,1.67535,1.6745,1.67505,813900000.0
2007-11-29 18:08:00,1.67505,1.67545,1.67495,1.67535,529800000.0
2007-11-29 18:09:00,1.67535,1.67555,1.67485,1.6751,353800000.0
2007-11-29 18:10:00,1.6751,1.67575,1.6751,1.6756,375600000.0
2007-11-29 18:11:00,1.67575,1.67635,1.67565,1.67595,680100000.0
2007-11-29 18:12:00,1.67595,1.67625,1.6757,1.6762,370400000.0
2007-11-29 18:13:00,1.67615,1.6763,1.67525,1.67525,488100000.0
2007-11-29 18:14:00,1.67515,1.67535,1.67475,1.6749,520800000.0
2007-11-29 18:15:00,1.6749,1.675,1.67465,1.6748,591700000.0
2007-11-29 18:16:00,1.6748,1.67535,1.67465,1.67535,792000000.0
2007-11-29 18:17:00,1.67535,1.67605,1.67535,1.67605,511600000.0
2007-11-29 18:18:00,1.67595,1.6761,1.67465,1.67495,447400000.0
2007-11-29 18:19:00,1.67495,1.6754,1.6748,1.67515,359500000.0
2007-11-29 18:20:00,1.6752,1.67565,1.67495,1.67545,383600000.0
2007-11-29 18:21:00,1.67545,1.6758,1.67545,1.67575,733200000.0
2007-11-29 18:22:00,1.67565,1.67635,1.67565,1.67605,499300000.0
2007-11-29 18:23:00,1.67605,1.67645,1.6758,1.67635,783300000.0
2007-11-29 18:24:00,1.67635,1.67645,1.67585,1.67585,427000000.0
2007-11-29 18:25:00,1.67585,1.67645,1.67585,1.6763,637100000.0
2007-11-29 18:26:00,1.67635,1.67645,1.67605,1.67615,432500000.0
2007-11-29 18:27:00,1.67615,1.67645,1.67545,1.67555,470400000.0
2007-11-29 18:28:00,1.67555,1.67565,1.67515,1.67555,1004700000.0
2007-11-29 18:29:00,1.67565,1.67585,1.67495,1.67515,822099994.0
2007-11-29 18:30:00,1.67515,1.67525,1.67375,1.67375,547900000.0
2007-11-29 18:31:00,1.67375,1.67375,1.67325,1.67345,452100000.0
2007-11-29 18:32:00,1.67345,1.67355,1.6728,1.6731,540100000.0
2007-11-29 18:33:00,1.6731,1.67315,1.67145,1.67205,600700000.0
2007-11-29 18:34:00,1.67205,1.67215,1.67055,1.67145,756400000.0
2007-11-29 18:35:00,1.67135,1.67235,1.67135,1.6723,561400000.0
2007-11-29 18:36:00,1.6723,1.67305,1.6723,1.6724,722800000.0
2007-11-29 18:37:00,1.6724,1.67255,1.67155,1.67165,710700000.0
2007-11-29 18:38:00,1.6716,1.67215,1.67075,1.67215,864100003.0
2007-11-29 18:39:00,1.67215,1.67215,1.67195,1.672,439800000.0
2007-11-29 18:40:00,1.672,1.67245,1.67195,1.67215,457700000.0
2007-11-29 18:41:00,1.67215,1.67255,1.67195,1.67255,640700000.0
2007-11-29 18:42:00,1.67255,1.67255,1.67115,1.6716,589300000.0
2007-11-29 18:43:00,1.6716,1.6719,1.67115,1.67155,689600005.0
2007-11-29 18:44:00,1.6715,1.6719,1.6714,1.67175,755100000.0
2007-11-29 18:45:00,1.67175,1.67175,1.6704,1.6706,846699999.0
2007-11-29 18:46:00,1.67065,1.671,1.6706,1.6706,717200000.0
2007-11-29 18:47:00,1.67065,1.67125,1.67045,1.6712,793400000.0
2007-11-29 18:48:00,1.67125,1.67135,1.67085,1.67095,528700000.0
2007-11-29 18:49:00,1.67095,1.6719,1.67095,1.67155,533000000.0
2007-11-29 18:50:00,1.67155,1.67155,1.67115,1.67115,1074200000.0
2007-11-29 18:51:00,1.67115,1.6719,1.67115,1.6718,833000000.0
2007-11-29 18:52:00,1.67185,1.6722,1.67175,1.67215,474100000.0
2007-11-29 18:53:00,1.67215,1.67225,1.67195,1.67195,403300000.0
2007-11-29 18:54:00,1.67205,1.67235,1.6719,1.67205,463600000.0
2007-11-29 18:55:00,1.67205,1.6721,1.67165,1.67205,303200000.0
2007-11-29 18:56:00,1.67205,1.67215,1.67165,1.67185,977600000.0
2007-11-29 18:57:00,1.67185,1.6722,1.67155,1.67175,539300000.0
2007-11-29 18:58:00,1.67175,1.67185,1.67125,1.67175,555500000.0
2007-11-29 18:59:00,1.67175,1.67235,1.6715,1.67205,652600000.0
2007-11-29 19:00:00,1.67205,1.67225,1.67125,1.67125,1069199994.0
2007-11-29 19:01:00,1.6711,1.6711,1.67085,1.6709,1312099991.0
2007-11-29 19:02:00,1.67095,1.6715,1.6709,1.6712,1238500000.0
2007-11-29 19:03:00,1.6712,1.6716,1.6712,1.6715,1037699960.0
2007-11-29 19:04:00,1.6715,1.6715,1.6713,1.6715,433799999.0
2007-11-29 19:05:00,1.6715,1.6715,1.6711,1.67145,788100000.0
2007-11-29 19:06:00,1.67145,1.6715,1.6707,1.6707,1034400011.0
2007-11-29 19:07:00,1.6707,1.6709,1.6705,1.6705,1041000000.0
2007-11-29 19:08:00,1.6705,1.6711,1.67015,1.67065,255700000.0
2007-11-29 19:09:00,1.67065,1.67075,1.67035,1.67055,491400000.0
2007-11-29 19:10:00,1.67055,1.6711,1.67035,1.67095,392800000.0
2007-11-29 19:11:00,1.67095,1.67175,1.6708,1.67145,402700000.0
2007-11-29 19:12:00,1.67145,1.67165,1.67125,1.67155,312200000.0
2007-11-29 19:13:00,1.67155,1.6721,1.67145,1.6721,587800000.0
2007-11-29 19:14:00,1.6721,1.67225,1.67185,1.67215,777400000.0
2007-11-29 19:15:00,1.67215,1.6729,1.67195,1.67275,486100000.0
2007-11-29 19:16:00,1.67285,1.6734,1.67245,1.67335,609400000.0
2007-11-29 19:17:00,1.67335,1.67345,1.67295,1.67305,348400000.0
2007-11-29 19:18:00,1.67305,1.6744,1.67305,1.67425,628499998.0
2007-11-29 19:19:00,1.67415,1.6751,1.67415,1.67495,495099999.0
2007-11-29 19:20:00,1.67505,1.6755,1.67465,1.67535,903599997.0
2007-11-29 19:21:00,1.67535,1.67565,1.6749,1.6749,375700000.0
2007-11-29 19:22:00,1.6749,1.67515,1.67425,1.67435,397600000.0
2007-11-29 19:23:00,1.67435,1.6749,1.6738,1.6746,751900000.0
2007-11-29 19:24:00,1.6746,1.67485,1.67435,1.67435,948100000.0
2007-11-29 19:25:00,1.67445,1.6745,1.67415,1.6742,306600000.0
2007-11-29 19:26:00,1.6742,1.67505,1.67415,1.67505,548500005.0
2007-11-29 19:27:00,1.67495,1.6751,1.6737,1.67375,577300000.0
2007-11-29 19:28:00,1.6737,1.674,1.6737,1.6738,689100000.0
2007-11-29 19:29:00,1.67375,1.6741,1.67375,1.6741,290899999.0
2007-11-29 19:30:00,1.67415,1.6743,1.6739,1.67425,221400000.0
2007-11-29 19:31:00,1.67425,1.6743,1.674,1.67415,1032299999.0
2007-11-29 19:32:00,1.67415,1.6744,1.67395,1.6744,934300000.0
2007-11-29 19:33:00,1.6744,1.6744,1.674,1.674,668400000.0
2007-11-29 19:34:00,1.67385,1.6746,1.67365,1.67415,557900000.0
2007-11-29 19:35:00,1.6742,1.6746,1.6741,1.67435,1154200000.0
2007-11-29 19:36:00,1.67425,1.6745,1.67365,1.6744,582399999.0
2007-11-29 19:37:00,1.6744,1.6745,1.67365,1.67365,179500000.0
2007-11-29 19:38:00,1.67365,1.67465,1.67355,1.67455,306500000.0
2007-11-29 19:39:00,1.67455,1.67455,1.674,1.67455,263100000.0
2007-11-29 19:40:00,1.67455,1.67475,1.67455,1.67475,289600000.0
2007-11-29 19:41:00,1.67475,1.67475,1.6743,1.67435,241500000.0
2007-11-29 19:42:00,1.67435,1.67435,1.67405,1.67415,599900000.0
2007-11-29 19:43:00,1.67415,1.67455,1.67405,1.67425,1411600000.0
2007-11-29 19:44:00,1.67415,1.6743,1.6737,1.6741,600800000.0
2007-11-29 19:45:00,1.6741,1.6741,1.67365,1.67365,595300000.0
2007-11-29 19:46:00,1.6738,1.67385,1.67335,1.67365,1088199988.0
2007-11-29 19:47:00,1.67365,1.6748,1.67365,1.6748,1322499991.0
2007-11-29 19:48:00,1.6748,1.67635,1.6748,1.6762,901500000.0
2007-11-29 19:49:00,1.6762,1.67635,1.676,1.67615,746899999.0
2007-11-29 19:50:00,1.67615,1.6763,1.67575,1.67575,835400000.0
2007-11-29 19:51:00,1.67575,1.6763,1.67555,1.6756,637700000.0
2007-11-29 19:52:00,1.6756,1.6759,1.67375,1.67525,1595500061.0
2007-11-29 19:53:00,1.67525,1.67545,1.67515,1.67525,756900000.0
2007-11-29 19:54:00,1.6753,1.6754,1.6751,1.67525,626499996.0
2007-11-29 19:55:00,1.67525,1.6754,1.67485,1.6754,823100004.0
2007-11-29 19:56:00,1.6754,1.67555,1.67525,1.6753,560800000.0
2007-11-29 19:57:00,1.67525,1.676,1.67515,1.676,1159200003.0
2007-11-29 19:58:00,1.67595,1.6761,1.6756,1.67575,841000000.0
2007-11-29 19:59:00,1.67575,1.6767,1.67575,1.67665,793599999.0
2007-11-29 20:00:00,1.67675,1.67675,1.67635,1.67635,434400000.0
2007-11-29 20:01:00,1.67635,1.67635,1.6756,1.676,971800000.0
2007-11-29 20:02:00,1.676,1.6761,1.67565,1.6758,236100000.0
2007-11-29 20:03:00,1.6758,1.67715,1.67575,1.67715,1072999993.0
2007-11-29 20:04:00,1.67715,1.67755,1.67705,1.67715,574699999.0
2007-11-29 20:05:00,1.67725,1.67735,1.6766,1.6766,376899999.0
2007-11-29 20:06:00,1.67655,1.6771,1.6765,1.67665,1399099998.0
2007-11-29 20:07:00,1.67665,1.67665,1.67605,1.67605,342100000.0
2007-11-29 20:08:00,1.67605,1.67615,1.67565,1.67565,1594800000.0
2007-11-29 20:09:00,1.67565,1.67585,1.67535,1.67555,959700001.0
2007-11-29 20:10:00,1.67555,1.67625,1.67555,1.67615,1204400000.0
2007-11-29 20:11:00,1.67615,1.6762,1.67585,1.67615,1314299999.0
2007-11-29 20:12:00,1.67615,1.67625,1.67575,1.6759,715000000.0
2007-11-29 20:13:00,1.6759,1.6762,1.6759,1.6761,1195200000.0
2007-11-29 20:14:00,1.67615,1.67615,1.67585,1.6761,677700000.0
2007-11-29 20:15:00,1.6761,1.6761,1.6757,1.6757,109300000.0
2007-11-29 20:16:00,1.6757,1.67575,1.6753,1.67565,570300000.0
2007-11-29 20:17:00,1.67565,1.6757,1.6756,1.6756,458100000.0
2007-11-29 20:18:00,1.6756,1.6758,1.67515,1.67525,855800000.0
2007-11-29 20:19:00,1.67525,1.67565,1.67515,1.67565,1789400000.0
2007-11-29 20:20:00,1.6756,1.6757,1.6756,1.6757,555500000.0
2007-11-29 20:21:00,1.6757,1.67635,1.6757,1.6758,1131599974.0
2007-11-29 20:22:00,1.6758,1.6762,1.6758,1.67585,355100000.0
2007-11-29 20:23:00,1.6758,1.67605,1.67575,1.67575,1688500021.0
2007-11-29 20:24:00,1.67575,1.67585,1.67545,1.6756,439200000.0
2007-11-29 20:25:00,1.6756,1.6757,1.67545,1.67545,1330400000.0
2007-11-29 20:26:00,1.67545,1.676,1.67545,1.67585,1049400000.0
2007-11-29 20:27:00,1.6758,1.67635,1.67565,1.67625,684500002.0
2007-11-29 20:28:00,1.67625,1.67655,1.67605,1.6764,438400000.0
2007-11-29 20:29:00,1.6764,1.6768,1.67625,1.6765,756300000.0
2007-11-29 20:30:00,1.67645,1.67655,1.6757,1.6757,655500000.0
2007-11-29 20:31:00,1.6757,1.67585,1.6756,1.6756,357600000.0
2007-11-29 20:32:00,1.6756,1.6757,1.67485,1.675,172000000.0
2007-11-29 20:33:00,1.67495,1.6751,1.6745,1.6748,789600000.0
2007-11-29 20:34:00,1.6748,1.6754,1.6748,1.6754,226100000.0
2007-11-29 20:35:00,1.6754,1.6758,1.67535,1.6756,413300000.0
2007-11-29 20:36:00,1.67555,1.6757,1.67555,1.6757,383000000.0
2007-11-29 20:37:00,1.6757,1.6757,1.67555,1.6756,70500000.0
2007-11-29 20:38:00,1.6756,1.6757,1.6751,1.6755,353800000.0
2007-11-29 20:39:00,1.6756,1.6761,1.67535,1.676,746900000.0
2007-11-29 20:40:00,1.6761,1.67645,1.67575,1.67605,584000000.0
2007-11-29 20:41:00,1.67605,1.6772,1.6759,1.6771,629700000.0
2007-11-29 20:42:00,1.6771,1.6773,1.6765,1.67665,690500000.0
2007-11-29 20:43:00,1.67655,1.67665,1.6762,1.6764,647700000.0
2007-11-29 20:44:00,1.6764,1.67725,1.67625,1.677,397700000.0
2007-11-29 20:45:00,1.677,1.677,1.6767,1.67675,341300000.0
2007-11-29 20:46:00,1.67675,1.67695,1.6765,1.6767,270500000.0
2007-11-29 20:47:00,1.6767,1.6772,1.6766,1.677,692700000.0
2007-11-29 20:48:00,1.677,1.677,1.6765,1.67665,420700000.0
2007-11-29 20:49:00,1.67665,1.6769,1.67625,1.6769,727400000.0
2007-11-29 20:50:00,1.67685,1.67695,1.67605,1.67605,830300000.0
2007-11-29 20:51:00,1.67595,1.6762,1.67575,1.6761,397300000.0
2007-11-29 20:52:00,1.676,1.6764,1.676,1.67625,321400000.0
2007-11-29 20:53:00,1.67635,1.67645,1.67545,1.6758,489000000.0
2007-11-29 20:54:00,1.6758,1.6759,1.67535,1.67585,327400000.0
2007-11-29 20:55:00,1.6759,1.6759,1.67545,1.6757,613300000.0
2007-11-29 20:56:00,1.6757,1.6757,1.67545,1.67545,391400000.0
2007-11-29 20:57:00,1.67545,1.6757,1.6749,1.6757,746000000.0
2007-11-29 20:58:00,1.6757,1.6759,1.6755,1.67585,775000000.0
2007-11-29 20:59:00,1.6759,1.67645,1.6757,1.6763,668400000.0
2007-11-29 21:00:00,1.6763,1.67635,1.6757,1.676,599000000.0
2007-11-29 21:01:00,1.676,1.67605,1.67575,1.67585,999300000.0
2007-11-29 21:02:00,1.67585,1.67625,1.67575,1.67625,656900000.0
2007-11-29 21:03:00,1.67625,1.67625,1.67555,1.67555,1186700001.0
2007-11-29 21:04:00,1.67555,1.67555,1.67535,1.67545,825700000.0
2007-11-29 21:05:00,1.67545,1.6756,1.6751,1.6751,105000000.0
2007-11-29 21:06:00,1.6751,1.6753,1.67455,1.67455,381000000.0
2007-11-29 21:07:00,1.6746,1.67505,1.67425,1.6748,1000100000.0
2007-11-29 21:08:00,1.6748,1.6749,1.6748,1.67485,178600000.0
2007-11-29 21:09:00,1.67485,1.67485,1.67415,1.6744,652100000.0
2007-11-29 21:10:00,1.67435,1.67485,1.67425,1.67445,1673099955.0
2007-11-29 21:11:00,1.67445,1.67485,1.67445,1.67475,1312899999.0
2007-11-29 21:12:00,1.6748,1.6748,1.67445,1.6746,853400004.0
2007-11-29 21:13:00,1.6746,1.6749,1.67455,1.67455,824000000.0
2007-11-29 21:14:00,1.67455,1.6748,1.67445,1.67455,1053299985.0
2007-11-29 21:15:00,1.6746,1.6746,1.67415,1.67425,1117600000.0
2007-11-29 21:16:00,1.67425,1.67445,1.6742,1.67425,846100000.0
2007-11-29 21:17:00,1.6743,1.6743,1.67395,1.6741,890700000.0
2007-11-29 21:18:00,1.67415,1.67415,1.67375,1.67385,329200000.0
2007-11-29 21:19:00,1.67375,1.67415,1.67375,1.67415,1048700000.0
2007-11-29 21:20:00,1.67415,1.67415,1.6729,1.6729,825099999.0
2007-11-29 21:21:00,1.6729,1.67375,1.6729,1.67335,1171700000.0
2007-11-29 21:22:00,1.67335,1.67435,1.67325,1.67415,1072800003.0
2007-11-29 21:23:00,1.67415,1.67435,1.67385,1.67395,1521200000.0
2007-11-29 21:24:00,1.6739,1.6742,1.67355,1.67375,1524199999.0
2007-11-29 21:25:00,1.67375,1.674,1.6737,1.67375,1328100001.0
2007-11-29 21:26:00,1.67375,1.67375,1.67295,1.67325,1437400000.0
2007-11-29 21:27:00,1.67335,1.67365,1.67305,1.6735,1053900000.0
2007-11-29 21:28:00,1.6735,1.6738,1.6735,1.6736,760000000.0
2007-11-29 21:29:00,1.6736,1.674,1.6735,1.67375,960000000.0
2007-11-29 21:30:00,1.6737,1.67385,1.67365,1.67385,827499999.0
2007-11-29 21:31:00,1.67385,1.6739,1.6736,1.67385,565600000.0
2007-11-29 21:32:00,1.67385,1.674,1.67365,1.67375,638100000.0
2007-11-29 21:33:00,1.67375,1.67375,1.67305,1.67305,1009799999.0
2007-11-29 21:34:00,1.67305,1.6734,1.67305,1.67315,340100000.0
2007-11-29 21:35:00,1.6731,1.67325,1.67285,1.67295,145400000.0
2007-11-29 21:36:00,1.67295,1.673,1.67265,1.6728,1053100000.0
2007-11-29 21:37:00,1.6728,1.6731,1.67275,1.67295,462300000.0
2007-11-29 21:38:00,1.673,1.6731,1.67285,1.67295,588200000.0
2007-11-29 21:39:00,1.6729,1.67295,1.6725,1.67255,679200000.0
2007-11-29 21:40:00,1.6725,1.6726,1.67225,1.67245,532700001.0
2007-11-29 21:41:00,1.6725,1.67265,1.67215,1.6725,842599981.0
2007-11-29 21:42:00,1.6725,1.6729,1.67245,1.67265,509500000.0
2007-11-29 21:43:00,1.67265,1.6727,1.67245,1.67245,796300001.0
2007-11-29 21:44:00,1.67245,1.6726,1.67245,1.6725,323700000.0
2007-11-29 21:45:00,1.67245,1.67275,1.67195,1.67265,242500000.0
2007-11-29 21:46:00,1.67265,1.67285,1.6724,1.67245,446700000.0
2007-11-29 21:47:00,1.67265,1.673,1.67245,1.67255,526300001.0
2007-11-29 21:48:00,1.67255,1.6726,1.67225,1.6726,492200000.0
2007-11-29 21:49:00,1.6726,1.6726,1.67245,1.67255,478400000.0
2007-11-29 21:50:00,1.67255,1.67255,1.6717,1.67185,1174000000.0
2007-11-29 21:51:00,1.67185,1.67225,1.67165,1.67175,825100000.0
2007-11-29 21:52:00,1.67185,1.67195,1.67145,1.67145,560900000.0
2007-11-29 21:53:00,1.67145,1.67195,1.67145,1.6716,1261400000.0
2007-11-29 21:54:00,1.6716,1.67195,1.67145,1.67155,729200000.0
2007-11-29 21:55:00,1.67155,1.67175,1.67115,1.67135,1124399996.0
2007-11-29 21:56:00,1.67135,1.6715,1.6712,1.67135,537200000.0
2007-11-29 21:57:00,1.67135,1.67155,1.67115,1.67135,1723199972.0
2007-11-29 21:58:00,1.67125,1.67145,1.67085,1.67085,458899994.0
2007-11-29 21:59:00,1.671,1.6713,1.67065,1.6709,285000000.0
2007-11-29 22:00:00,1.67085,1.67185,1.6708,1.67165,323600000.0
2007-11-29 22:01:00,1.67165,1.67185,1.67155,1.67175,1180800000.0
2007-11-29 22:02:00,1.67175,1.67195,1.67145,1.67155,988799990.0
2007-11-29 22:03:00,1.67155,1.67165,1.6715,1.6716,259900000.0
2007-11-29 22:04:00,1.67155,1.67175,1.67125,1.67145,695500007.0
2007-11-29 22:05:00,1.67145,1.67185,1.67135,1.67185,746700004.0
2007-11-29 22:06:00,1.67185,1.67225,1.67165,1.67165,252500000.0
2007-11-29 22:07:00,1.67165,1.67165,1.67135,1.67145,462100000.0
2007-11-29 22:08:00,1.67145,1.67145,1.67115,1.67115,1862199924.0
2007-11-29 22:09:00,1.67115,1.67205,1.67115,1.67175,1057599979.0
2007-11-29 22:10:00,1.67175,1.67205,1.67165,1.67195,1153899986.0
2007-11-29 22:11:00,1.67195,1.67205,1.67175,1.6719,810400000.0
2007-11-29 22:12:00,1.6719,1.6725,1.67175,1.6725,1499499991.0
2007-11-29 22:13:00,1.6725,1.67295,1.67235,1.67255,1016200005.0
2007-11-29 22:14:00,1.67255,1.67295,1.67245,1.67295,617700000.0
2007-11-29 22:15:00,1.67315,1.67335,1.6725,1.6725,1221499974.0
2007-11-29 22:16:00,1.67255,1.6727,1.67245,1.67245,439900000.0
2007-11-29 22:17:00,1.67245,1.673,1.6724,1.67265,763500000.0
2007-11-29 22:18:00,1.67265,1.6731,1.67255,1.673,931100000.0
2007-11-29 22:19:00,1.673,1.673,1.67285,1.67285,1077600000.0
2007-11-29 22:20:00,1.67285,1.67285,1.67215,1.67225,1220300000.0
2007-11-29 22:21:00,1.6723,1.67275,1.6723,1.67245,1235399992.0
2007-11-29 22:22:00,1.67245,1.67315,1.67225,1.6731,1080199989.0
2007-11-29 22:23:00,1.6731,1.6733,1.6729,1.6729,870100000.0
2007-11-29 22:24:00,1.6729,1.673,1.67255,1.6726,1870100005.0
2007-11-29 22:25:00,1.6726,1.67265,1.6722,1.6722,1100200000.0
2007-11-29 22:26:00,1.67215,1.67285,1.67215,1.6724,987500001.0
2007-11-29 22:27:00,1.6724,1.6724,1.67235,1.67235,2075600000.0
2007-11-29 22:29:00,1.67235,1.6724,1.672,1.672,342000008.0
2007-11-29 22:30:00,1.672,1.6721,1.67185,1.6719,712600000.0
2007-11-29 22:31:00,1.6719,1.6721,1.6716,1.6721,770200018.0
2007-11-29 22:32:00,1.6721,1.67215,1.6719,1.6719,258400000.0
2007-11-29 22:33:00,1.6719,1.6719,1.67125,1.6715,893300000.0
2007-11-29 22:34:00,1.6715,1.6716,1.6715,1.6715,130300000.0
2007-11-29 22:35:00,1.67155,1.67175,1.67145,1.67165,914300000.0
2007-11-29 22:36:00,1.67165,1.67225,1.67155,1.6721,926300000.0
2007-11-29 22:37:00,1.6721,1.6721,1.6719,1.672,560200000.0
2007-11-29 22:38:00,1.672,1.672,1.67165,1.67165,1186100000.0
2007-11-29 22:39:00,1.67165,1.67215,1.67165,1.6717,859699991.0
2007-11-29 22:40:00,1.6717,1.67175,1.6715,1.6715,158500000.0
2007-11-29 22:41:00,1.67145,1.6718,1.6714,1.67145,1024000000.0
2007-11-29 22:42:00,1.67145,1.67185,1.6714,1.67145,680999999.0
2007-11-29 22:43:00,1.67145,1.6715,1.67085,1.67125,1151600000.0
2007-11-29 22:44:00,1.67125,1.6715,1.67095,1.67105,618800000.0
2007-11-29 22:45:00,1.67105,1.6714,1.67085,1.67135,1065899995.0
2007-11-29 22:46:00,1.67135,1.67135,1.67115,1.67115,1012500000.0
2007-11-29 22:47:00,1.67115,1.6713,1.67105,1.67125,382200000.0
2007-11-29 22:48:00,1.67115,1.6714,1.67085,1.67085,370600000.0
2007-11-29 22:49:00,1.67085,1.6713,1.67065,1.67115,1838999992.0
2007-11-29 22:50:00,1.67115,1.67115,1.67095,1.6711,118300000.0
2007-11-29 22:51:00,1.67115,1.67135,1.67075,1.67115,1665399991.0
2007-11-29 22:52:00,1.67115,1.67135,1.67055,1.67125,431600000.0
2007-11-29 22:53:00,1.67125,1.67125,1.67075,1.67075,656100000.0
2007-11-29 22:54:00,1.67075,1.67135,1.67075,1.67115,656100000.0
2007-11-29 22:55:00,1.67115,1.6714,1.67115,1.67135,210000000.0
2007-11-29 22:56:00,1.67135,1.67135,1.67095,1.67095,235800000.0
2007-11-29 22:57:00,1.67115,1.6713,1.6708,1.67115,319500000.0
2007-11-29 22:58:00,1.67115,1.6712,1.6708,1.67085,369600000.0
2007-11-29 22:59:00,1.67085,1.67095,1.67065,1.67085,941800000.0
2007-11-29 23:00:00,1.67085,1.67085,1.6703,1.67035,348800000.0
2007-11-29 23:01:00,1.67035,1.67085,1.67035,1.67075,423900000.0
2007-11-29 23:02:00,1.67075,1.67075,1.67045,1.67055,246800000.0
2007-11-29 23:03:00,1.67055,1.67065,1.6703,1.67045,397600000.0
2007-11-29 23:04:00,1.67045,1.67085,1.67045,1.67075,259400000.0
2007-11-29 23:05:00,1.67075,1.671,1.67055,1.671,332200000.0
2007-11-29 23:06:00,1.67095,1.6711,1.67095,1.6711,224800000.0
2007-11-29 23:07:00,1.6711,1.67125,1.6709,1.67125,260200000.0
2007-11-29 23:08:00,1.67125,1.67125,1.6704,1.6704,268500000.0
2007-11-29 23:09:00,1.67075,1.67105,1.6707,1.67105,54200000.0
2007-11-29 23:10:00,1.6706,1.67105,1.6706,1.67105,172500000.0
2007-11-29 23:11:00,1.67105,1.6711,1.6707,1.6711,306300000.0
2007-11-29 23:12:00,1.6711,1.6711,1.671,1.67105,229700000.0
2007-11-29 23:13:00,1.67105,1.6711,1.6706,1.6709,626400000.0
2007-11-29 23:14:00,1.6709,1.6711,1.6704,1.67095,1396500000.0
2007-11-29 23:15:00,1.67095,1.67095,1.67085,1.67085,212800000.0
2007-11-29 23:16:00,1.67085,1.67085,1.67065,1.67075,865300000.0
2007-11-29 23:17:00,1.67075,1.67115,1.67075,1.67105,206700000.0
2007-11-29 23:18:00,1.67105,1.67105,1.67075,1.67085,220800000.0
2007-11-29 23:19:00,1.67085,1.67085,1.67085,1.67085,221600000.0
2007-11-29 23:20:00,1.67085,1.67085,1.67035,1.67065,566700000.0
2007-11-29 23:21:00,1.67065,1.67085,1.67055,1.67075,1089700000.0
2007-11-29 23:22:00,1.67075,1.67085,1.67065,1.67075,566700000.0
2007-11-29 23:23:00,1.67075,1.6709,1.67045,1.67085,700200000.0
2007-11-29 23:24:00,1.67085,1.6709,1.67065,1.6709,641700000.0
2007-11-29 23:25:00,1.6709,1.67095,1.67085,1.67095,76800000.0
2007-11-29 23:26:00,1.67095,1.67095,1.6707,1.67095,471300000.0
2007-11-29 23:27:00,1.67095,1.67095,1.67095,1.67095,436800000.0
2007-11-29 23:28:00,1.67095,1.67095,1.67035,1.6709,743100000.0
2007-11-29 23:29:00,1.6709,1.6709,1.67055,1.67075,412300000.0
2007-11-29 23:30:00,1.67075,1.67075,1.67045,1.67075,342700000.0
2007-11-29 23:31:00,1.67075,1.67075,1.67075,1.67075,249600000.0
2007-11-29 23:32:00,1.67015,1.67075,1.67015,1.67045,267200000.0
2007-11-29 23:33:00,1.67055,1.6707,1.67035,1.6707,689600000.0
2007-11-29 23:34:00,1.6707,1.67075,1.67015,1.67075,549000000.0
2007-11-29 23:35:00,1.67075,1.67085,1.67075,1.6708,202400000.0
2007-11-29 23:36:00,1.6708,1.671,1.67075,1.67075,438700000.0
2007-11-29 23:37:00,1.67075,1.67095,1.67075,1.67075,354200000.0
2007-11-29 23:38:00,1.67075,1.6709,1.67075,1.6709,470800000.0
2007-11-29 23:39:00,1.6709,1.67095,1.6703,1.67085,439200000.0
2007-11-29 23:40:00,1.67085,1.671,1.67085,1.6709,342800000.0
2007-11-29 23:41:00,1.67095,1.671,1.6709,1.67095,339900000.0
2007-11-29 23:42:00,1.67095,1.67115,1.6709,1.671,427000000.0
2007-11-29 23:43:00,1.671,1.67105,1.67085,1.67105,951600000.0
2007-11-29 23:44:00,1.671,1.6712,1.6709,1.6712,505700000.0
2007-11-29 23:45:00,1.6711,1.67115,1.67095,1.67115,575300000.0
2007-11-29 23:46:00,1.67115,1.67125,1.67105,1.67125,532400000.0
2007-11-29 23:47:00,1.67125,1.6713,1.67085,1.67125,471700000.0
2007-11-29 23:48:00,1.67125,1.6713,1.671,1.67125,1119200000.0
2007-11-29 23:49:00,1.67125,1.6714,1.67065,1.67135,434300000.0
2007-11-29 23:50:00,1.67135,1.67135,1.67115,1.67115,549500000.0
2007-11-29 23:51:00,1.67095,1.67135,1.67095,1.67125,697800000.0
2007-11-29 23:52:00,1.67125,1.67185,1.67085,1.67175,722299999.0
2007-11-29 23:53:00,1.67175,1.67205,1.67175,1.67205,467400000.0
2007-11-29 23:54:00,1.67205,1.67235,1.672,1.67225,420800000.0
2007-11-29 23:55:00,1.67225,1.6726,1.67215,1.6726,1758300000.0
2007-11-29 23:56:00,1.6726,1.6735,1.6724,1.673,1455700000.0
2007-11-29 23:57:00,1.673,1.6732,1.6723,1.67245,1648700000.0
2007-11-29 23:58:00,1.67245,1.67245,1.6719,1.6724,1659100000.0
2007-11-29 23:59:00,1.6724,1.6724,1.6723,1.6723,1146700000.0
2007-11-30 00:00:00,1.6725,1.6729,1.6723,1.6727,1307400000.0
2007-11-30 00:01:00,1.6727,1.6727,1.6723,1.6723,1803400000.0
2007-11-30 00:02:00,1.6724,1.6725,1.6722,1.6724,1420000000.0
2007-11-30 00:03:00,1.6724,1.6726,1.6722,1.6723,1742100000.0
2007-11-30 00:04:00,1.6723,1.6726,1.6723,1.6725,1858700000.0
2007-11-30 00:05:00,1.6725,1.6725,1.67205,1.67225,746900000.0
2007-11-30 00:06:00,1.67225,1.6725,1.67185,1.6723,1839700000.0
2007-11-30 00:07:00,1.67225,1.67285,1.67225,1.67275,1867300000.0
2007-11-30 00:08:00,1.67275,1.67285,1.67275,1.67275,1895300000.0
2007-11-30 00:09:00,1.67275,1.67275,1.67265,1.67265,142000000.0
2007-11-30 00:10:00,1.67265,1.67275,1.67265,1.67265,2128100000.0
2007-11-30 00:11:00,1.67265,1.67295,1.67265,1.67285,2011300000.0
2007-11-30 00:12:00,1.67285,1.67305,1.67245,1.67265,1761600000.0
2007-11-30 00:13:00,1.6725,1.6725,1.6724,1.6724,1110600000.0
2007-11-30 00:14:00,1.67245,1.67285,1.67225,1.6723,1110600000.0
2007-11-30 00:15:00,1.6723,1.6723,1.6723,1.6723,1603800000.0
2007-11-30 00:16:00,1.6723,1.6726,1.6718,1.67255,1573400000.0
2007-11-30 00:17:00,1.6722,1.6723,1.6721,1.6723,1383300000.0
2007-11-30 00:18:00,1.6722,1.6722,1.6721,1.6722,1383300000.0
2007-11-30 00:19:00,1.67245,1.67255,1.67205,1.67245,1383300000.0
2007-11-30 00:20:00,1.6724,1.67255,1.6722,1.67235,789000000.0
2007-11-30 00:21:00,1.67235,1.67235,1.67165,1.67165,1271900000.0
2007-11-30 00:22:00,1.6723,1.67235,1.672,1.67235,1713600000.0
2007-11-30 00:23:00,1.67235,1.67235,1.67215,1.6722,1633900000.0
2007-11-30 00:24:00,1.6722,1.6726,1.6722,1.67225,1517200000.0
2007-11-30 00:25:00,1.67225,1.67235,1.67195,1.67225,1423900000.0
2007-11-30 00:26:00,1.67225,1.67235,1.67175,1.67225,1918600000.0
2007-11-30 00:27:00,1.6708,1.6709,1.6703,1.6704,1509500000.0
2007-11-30 00:28:00,1.6722,1.67275,1.6722,1.67265,1509500000.0
2007-11-30 00:29:00,1.67265,1.67305,1.67265,1.67305,1986900000.0
2007-11-30 00:30:00,1.6729,1.67315,1.6729,1.67295,1851400000.0
2007-11-30 00:31:00,1.67295,1.67295,1.67265,1.6728,543200000.0
2007-11-30 00:32:00,1.6728,1.6729,1.6727,1.6729,34100000.0
2007-11-30 00:33:00,1.67265,1.67285,1.6724,1.67275,1154800000.0
2007-11-30 00:34:00,1.67275,1.67285,1.6726,1.67265,844800000.0
2007-11-30 00:35:00,1.6726,1.6727,1.67225,1.67225,620500000.0
2007-11-30 00:36:00,1.67225,1.67285,1.67225,1.67265,1382100000.0
2007-11-30 00:37:00,1.67285,1.6732,1.67255,1.6731,406300000.0
2007-11-30 00:38:00,1.6731,1.6731,1.67265,1.67275,1392800000.0
2007-11-30 00:39:00,1.67275,1.67315,1.67265,1.67275,2142900000.0
2007-11-30 00:40:00,1.67275,1.6728,1.67245,1.67275,1427000000.0
2007-11-30 00:41:00,1.67275,1.67335,1.67275,1.67305,662700000.0
2007-11-30 00:42:00,1.6731,1.67325,1.67235,1.67285,382500000.0
2007-11-30 00:43:00,1.67285,1.6733,1.67225,1.6733,563500000.0
2007-11-30 00:44:00,1.6733,1.6736,1.67315,1.6734,258600000.0
2007-11-30 00:45:00,1.6734,1.6734,1.6731,1.6732,194100000.0
2007-11-30 00:46:00,1.6732,1.67325,1.6727,1.67275,735000000.0
2007-11-30 00:47:00,1.6727,1.67305,1.67255,1.67285,1357500000.0
2007-11-30 00:48:00,1.6728,1.67325,1.67275,1.67285,1015300000.0
2007-11-30 00:49:00,1.67285,1.67325,1.67245,1.67245,2020700000.0
2007-11-30 00:50:00,1.67245,1.6731,1.67235,1.67285,1398800000.0
2007-11-30 00:51:00,1.67285,1.67315,1.67285,1.67305,1987400000.0
2007-11-30 00:52:00,1.6729,1.67305,1.67245,1.67305,1159400000.0
2007-11-30 00:53:00,1.67315,1.67315,1.67285,1.67285,1381600000.0
2007-11-30 00:54:00,1.67295,1.673,1.6726,1.6726,565900000.0
2007-11-30 00:55:00,1.6726,1.67305,1.67245,1.67275,627600000.0
2007-11-30 00:56:00,1.67275,1.67305,1.67275,1.67285,1873100000.0
2007-11-30 00:57:00,1.67285,1.67365,1.67285,1.67345,503500000.0
2007-11-30 00:58:00,1.67345,1.6738,1.67345,1.6737,140900000.0
2007-11-30 00:59:00,1.6737,1.6737,1.67305,1.67305,202900000.0
2007-11-30 01:00:00,1.67305,1.67335,1.67305,1.67325,202400000.0
2007-11-30 01:01:00,1.67325,1.67325,1.67315,1.67315,195500000.0
2007-11-30 01:02:00,1.6731,1.67325,1.6729,1.67325,172000000.0
2007-11-30 01:03:00,1.67325,1.6734,1.6731,1.6734,125400000.0
2007-11-30 01:04:00,1.6734,1.6734,1.67295,1.67295,1054900000.0
2007-11-30 01:05:00,1.67295,1.67335,1.67275,1.67335,2055500025.0
2007-11-30 01:06:00,1.67335,1.67345,1.67325,1.67335,463000000.0
2007-11-30 01:07:00,1.67335,1.67395,1.67275,1.67285,1059700000.0
2007-11-30 01:08:00,1.67285,1.67285,1.67245,1.67275,1108300002.0
2007-11-30 01:09:00,1.67275,1.67275,1.6708,1.6722,1103900000.0
2007-11-30 01:10:00,1.6722,1.67225,1.67205,1.67225,387400000.0
2007-11-30 01:11:00,1.67225,1.67245,1.67205,1.6724,321500000.0
2007-11-30 01:12:00,1.67235,1.67255,1.6722,1.67235,912300000.0
2007-11-30 01:13:00,1.67245,1.67265,1.67235,1.67245,243300000.0
2007-11-30 01:14:00,1.67245,1.67245,1.67225,1.67235,1052400000.0
2007-11-30 01:15:00,1.67235,1.67245,1.6722,1.6724,1914000000.0
2007-11-30 01:16:00,1.67245,1.6725,1.6721,1.6722,1352100000.0
2007-11-30 01:17:00,1.6724,1.6724,1.67215,1.67235,1714500000.0
2007-11-30 01:18:00,1.67235,1.67255,1.67225,1.67255,259900000.0
2007-11-30 01:19:00,1.67255,1.67255,1.67225,1.67225,10000000.0
2007-11-30 01:20:00,1.6723,1.67275,1.67225,1.6727,110300000.0
2007-11-30 01:21:00,1.6727,1.67275,1.67235,1.67275,420900000.0
2007-11-30 01:22:00,1.67265,1.67285,1.6712,1.67155,1024000000.0
2007-11-30 01:23:00,1.67145,1.67185,1.67135,1.67185,1722200000.0
2007-11-30 01:24:00,1.67185,1.67185,1.67095,1.67115,522900000.0
2007-11-30 01:25:00,1.67115,1.67135,1.67115,1.67125,137900000.0
2007-11-30 01:26:00,1.67125,1.67135,1.67115,1.67115,1937399999.0
2007-11-30 01:27:00,1.67115,1.67115,1.67025,1.67045,783100000.0
2007-11-30 01:28:00,1.67045,1.6707,1.67045,1.6707,1012400000.0
2007-11-30 01:29:00,1.67045,1.6711,1.67015,1.67055,1379200000.0
2007-11-30 01:30:00,1.67095,1.67105,1.6707,1.67095,1019100000.0
2007-11-30 01:31:00,1.67095,1.67165,1.67095,1.67115,433400000.0
2007-11-30 01:32:00,1.67115,1.67125,1.67105,1.67115,172600000.0
2007-11-30 01:33:00,1.67115,1.67205,1.67115,1.67195,208200000.0
2007-11-30 01:34:00,1.67195,1.6723,1.6717,1.6717,213900000.0
2007-11-30 01:35:00,1.67175,1.67205,1.67125,1.6717,340300000.0
2007-11-30 01:36:00,1.6717,1.67175,1.67155,1.67155,140500000.0
2007-11-30 01:37:00,1.67155,1.6716,1.67125,1.67155,322000000.0
2007-11-30 01:38:00,1.67155,1.67155,1.6713,1.6713,428200000.0
2007-11-30 01:39:00,1.6713,1.67165,1.67125,1.67155,744300000.0
2007-11-30 01:40:00,1.67155,1.67155,1.67095,1.67095,692700000.0
2007-11-30 01:41:00,1.67095,1.67135,1.67095,1.67115,1064400000.0
2007-11-30 01:42:00,1.67115,1.67135,1.67105,1.67105,97200000.0
2007-11-30 01:43:00,1.67105,1.67115,1.67085,1.67115,247900000.0
2007-11-30 01:44:00,1.67115,1.67215,1.6711,1.67175,319700000.0
2007-11-30 01:45:00,1.67175,1.67175,1.67105,1.67145,580500000.0
2007-11-30 01:46:00,1.67145,1.67155,1.67095,1.67095,854900000.0
2007-11-30 01:47:00,1.67095,1.67125,1.6709,1.67115,406300000.0
2007-11-30 01:48:00,1.67105,1.67135,1.67085,1.67095,194700000.0
2007-11-30 01:49:00,1.67095,1.67095,1.67055,1.67075,266000000.0
2007-11-30 01:50:00,1.67075,1.67085,1.67065,1.67085,354000000.0
2007-11-30 01:51:00,1.67085,1.67115,1.67065,1.67115,1090200000.0
2007-11-30 01:52:00,1.6712,1.67125,1.67075,1.67085,536000000.0
2007-11-30 01:53:00,1.67085,1.67115,1.67085,1.67095,421300000.0
2007-11-30 01:54:00,1.67095,1.67135,1.67085,1.67115,484100000.0
2007-11-30 01:55:00,1.6711,1.67135,1.67035,1.67035,333100000.0
2007-11-30 01:56:00,1.67035,1.67095,1.67025,1.67045,804600000.0
2007-11-30 01:57:00,1.67045,1.67065,1.67045,1.67045,321000000.0
2007-11-30 01:58:00,1.67045,1.67085,1.67045,1.67085,1133300000.0
2007-11-30 01:59:00,1.67085,1.67085,1.6703,1.67075,643200000.0
2007-11-30 02:00:00,1.67075,1.67095,1.67055,1.67075,735200000.0
2007-11-30 02:01:00,1.6707,1.67075,1.6704,1.67065,373000000.0
2007-11-30 02:02:00,1.67065,1.67085,1.67045,1.67085,651300000.0
2007-11-30 02:03:00,1.67085,1.67095,1.67045,1.67045,190400000.0
2007-11-30 02:04:00,1.67045,1.67125,1.67045,1.67115,258500000.0
2007-11-30 02:05:00,1.67115,1.67135,1.67085,1.67135,482800000.0
2007-11-30 02:06:00,1.67135,1.67135,1.67075,1.67125,900600000.0
2007-11-30 02:07:00,1.67125,1.67145,1.67105,1.67145,486400000.0
2007-11-30 02:08:00,1.67135,1.67165,1.67095,1.67135,1229600000.0
2007-11-30 02:09:00,1.67135,1.67175,1.67135,1.67175,445600000.0
2007-11-30 02:10:00,1.67175,1.67245,1.67175,1.67205,485100000.0
2007-11-30 02:11:00,1.67205,1.67235,1.67175,1.67225,608800000.0
2007-11-30 02:12:00,1.67225,1.67245,1.67185,1.67225,782400000.0
2007-11-30 02:13:00,1.67225,1.67265,1.6721,1.67265,659000000.0
2007-11-30 02:14:00,1.67265,1.67275,1.67175,1.67205,391300000.0
2007-11-30 02:15:00,1.67205,1.67245,1.672,1.6724,262200000.0
2007-11-30 02:16:00,1.67245,1.67255,1.67165,1.67195,242400000.0
2007-11-30 02:17:00,1.6721,1.67225,1.67185,1.67195,243300000.0
2007-11-30 02:18:00,1.67195,1.67295,1.67185,1.67215,917500000.0
2007-11-30 02:19:00,1.67215,1.6728,1.67195,1.67225,1314100024.0
2007-11-30 02:20:00,1.67225,1.67325,1.67225,1.67295,238800000.0
2007-11-30 02:21:00,1.67295,1.67305,1.67265,1.67305,1193900000.0
2007-11-30 02:22:00,1.67305,1.67305,1.67265,1.67265,57700000.0
2007-11-30 02:23:00,1.67265,1.6727,1.6718,1.67195,420400000.0
2007-11-30 02:24:00,1.67195,1.6728,1.67185,1.67255,776600000.0
2007-11-30 02:25:00,1.67265,1.67335,1.67255,1.67335,507700000.0
2007-11-30 02:26:00,1.67335,1.67355,1.67295,1.67335,829400000.0
2007-11-30 02:27:00,1.67335,1.67415,1.67335,1.67395,245000000.0
2007-11-30 02:28:00,1.674,1.67405,1.67365,1.6739,268600000.0
2007-11-30 02:29:00,1.6739,1.6739,1.67265,1.67285,1085900000.0
2007-11-30 02:30:00,1.67285,1.67285,1.67165,1.67195,862000000.0
2007-11-30 02:31:00,1.67195,1.67265,1.67145,1.67165,369600000.0
2007-11-30 02:32:00,1.67165,1.67175,1.67045,1.67055,376200000.0
2007-11-30 02:33:00,1.67055,1.67065,1.66975,1.67015,250500000.0
2007-11-30 02:34:00,1.67015,1.67025,1.66955,1.6701,276900000.0
2007-11-30 02:35:00,1.67,1.67015,1.66955,1.66975,353700000.0
2007-11-30 02:36:00,1.66975,1.67035,1.66955,1.66995,173600000.0
2007-11-30 02:37:00,1.66995,1.67055,1.66995,1.67015,178100000.0
2007-11-30 02:38:00,1.67015,1.67045,1.66975,1.66985,394200000.0
2007-11-30 02:39:00,1.66985,1.67015,1.66965,1.67005,436200000.0
2007-11-30 02:40:00,1.67005,1.6711,1.66995,1.67085,637100000.0
2007-11-30 02:41:00,1.67085,1.67155,1.67075,1.67095,798300000.0
2007-11-30 02:42:00,1.67095,1.67095,1.6703,1.67045,500000000.0
2007-11-30 02:43:00,1.6704,1.67045,1.66955,1.66955,514800000.0
2007-11-30 02:44:00,1.66955,1.66985,1.6692,1.66985,240600000.0
2007-11-30 02:45:00,1.66985,1.67015,1.66985,1.66995,128800000.0
2007-11-30 02:46:00,1.66995,1.67015,1.66905,1.66935,726200000.0
2007-11-30 02:47:00,1.66935,1.66955,1.66915,1.66925,174500000.0
2007-11-30 02:48:00,1.66925,1.66935,1.66895,1.66905,65100000.0
2007-11-30 02:49:00,1.66885,1.66935,1.66855,1.6689,642500000.0
2007-11-30 02:50:00,1.66895,1.66905,1.66755,1.66805,670600000.0
2007-11-30 02:51:00,1.66805,1.66855,1.66785,1.66825,219900000.0
2007-11-30 02:52:00,1.66825,1.66845,1.66745,1.66755,829600000.0
2007-11-30 02:53:00,1.66765,1.6678,1.66725,1.66735,131400000.0
2007-11-30 02:54:00,1.6676,1.6691,1.66715,1.66815,391300000.0
2007-11-30 02:55:00,1.66835,1.66845,1.66735,1.66765,297000000.0
2007-11-30 02:56:00,1.66765,1.6683,1.66765,1.66815,299400000.0
2007-11-30 02:57:00,1.66815,1.6684,1.66755,1.66775,335800000.0
2007-11-30 02:58:00,1.66775,1.66775,1.66745,1.66745,824100000.0
2007-11-30 02:59:00,1.66745,1.66765,1.66685,1.66715,1059700000.0
2007-11-30 03:00:00,1.66715,1.66735,1.66675,1.66705,793700000.0
2007-11-30 03:01:00,1.66705,1.66705,1.6654,1.66625,920000000.0
2007-11-30 03:02:00,1.66625,1.66645,1.66555,1.66555,340300000.0
2007-11-30 03:03:00,1.66575,1.66575,1.66525,1.66525,796400000.0
2007-11-30 03:04:00,1.66535,1.66535,1.66385,1.6648,762500000.0
2007-11-30 03:05:00,1.66485,1.66485,1.6639,1.66415,793100000.0
2007-11-30 03:06:00,1.66415,1.6647,1.66295,1.66315,458800000.0
2007-11-30 03:07:00,1.66315,1.66365,1.66295,1.66305,694700000.0
2007-11-30 03:08:00,1.66305,1.66355,1.66295,1.66295,1189900001.0
2007-11-30 03:09:00,1.66295,1.66435,1.66295,1.66435,1004800000.0
2007-11-30 03:10:00,1.66435,1.66455,1.66375,1.66445,928000000.0
2007-11-30 03:11:00,1.66445,1.66475,1.66435,1.66465,630100000.0
2007-11-30 03:12:00,1.6647,1.66475,1.66435,1.66445,544100000.0
2007-11-30 03:13:00,1.66445,1.66455,1.66365,1.66395,562300000.0
2007-11-30 03:14:00,1.66395,1.66435,1.66315,1.66435,936900000.0
2007-11-30 03:15:00,1.6642,1.66445,1.6638,1.66445,619900000.0
2007-11-30 03:16:00,1.66445,1.66505,1.6642,1.66445,490400000.0
2007-11-30 03:17:00,1.66445,1.66535,1.66425,1.66475,805600000.0
2007-11-30 03:18:00,1.6647,1.66685,1.66455,1.66535,580800000.0
2007-11-30 03:19:00,1.66535,1.6658,1.66495,1.66505,369900000.0
2007-11-30 03:20:00,1.66505,1.66515,1.66455,1.66505,909800000.0
2007-11-30 03:21:00,1.66505,1.66505,1.66475,1.66475,642200000.0
2007-11-30 03:22:00,1.66475,1.66495,1.66475,1.66495,503400000.0
2007-11-30 03:23:00,1.66495,1.66495,1.66425,1.66435,842300000.0
2007-11-30 03:24:00,1.66435,1.66485,1.6642,1.66445,1633300000.0
2007-11-30 03:25:00,1.66465,1.66465,1.66425,1.66445,418400000.0
2007-11-30 03:26:00,1.66445,1.66445,1.66405,1.66425,1412300000.0
2007-11-30 03:27:00,1.66425,1.66425,1.66345,1.66385,949600000.0
2007-11-30 03:28:00,1.66385,1.66395,1.66375,1.66385,478700000.0
2007-11-30 03:29:00,1.6639,1.66425,1.66385,1.66415,620700000.0
2007-11-30 03:30:00,1.66415,1.66465,1.66415,1.66455,1734900000.0
2007-11-30 03:31:00,1.66455,1.66505,1.66365,1.66365,1636100000.0
2007-11-30 03:32:00,1.66365,1.66425,1.66335,1.66425,2043199998.0
2007-11-30 03:33:00,1.66425,1.66435,1.66405,1.66425,335100000.0
2007-11-30 03:34:00,1.6642,1.66465,1.66415,1.66465,509000000.0
2007-11-30 03:35:00,1.66465,1.66485,1.66425,1.66445,352400000.0
2007-11-30 03:36:00,1.66445,1.66445,1.66385,1.66405,829400000.0
2007-11-30 03:37:00,1.66405,1.66455,1.66385,1.66445,553800000.0
2007-11-30 03:38:00,1.66445,1.66445,1.66345,1.66365,1084000000.0
2007-11-30 03:39:00,1.6636,1.66435,1.66355,1.66435,875200000.0
2007-11-30 03:40:00,1.6643,1.6649,1.66385,1.66385,1009500000.0
2007-11-30 03:41:00,1.66385,1.66405,1.66375,1.66385,734000000.0
2007-11-30 03:42:00,1.66385,1.66395,1.66365,1.66395,449800000.0
2007-11-30 03:43:00,1.66395,1.66395,1.66365,1.66375,294800000.0
2007-11-30 03:44:00,1.66375,1.66385,1.66285,1.66315,807900000.0
2007-11-30 03:45:00,1.6633,1.66415,1.66325,1.66395,512700000.0
2007-11-30 03:46:00,1.66395,1.66395,1.66325,1.66335,1581200000.0
2007-11-30 03:47:00,1.66335,1.66365,1.66325,1.66355,1043900000.0
2007-11-30 03:48:00,1.66345,1.66355,1.66325,1.66335,1748800000.0
2007-11-30 03:49:00,1.66325,1.66345,1.66315,1.66335,282600000.0
2007-11-30 03:50:00,1.66335,1.66345,1.66325,1.66335,112100000.0
2007-11-30 03:51:00,1.66335,1.66335,1.66315,1.66335,114900000.0
2007-11-30 03:52:00,1.66335,1.66345,1.6629,1.6632,555900000.0
2007-11-30 03:53:00,1.6632,1.66335,1.66265,1.66285,461900000.0
2007-11-30 03:54:00,1.66285,1.66295,1.66265,1.66285,592200000.0
2007-11-30 03:55:00,1.66275,1.66285,1.6626,1.66275,525300000.0
2007-11-30 03:56:00,1.66275,1.66315,1.6623,1.66315,917800000.0
2007-11-30 03:57:00,1.66315,1.66315,1.66285,1.66305,663400000.0
2007-11-30 03:58:00,1.66305,1.66315,1.6626,1.663,192100000.0
2007-11-30 03:59:00,1.66305,1.66325,1.663,1.66325,123100000.0
2007-11-30 04:00:00,1.66325,1.66355,1.66315,1.66325,501800000.0
2007-11-30 04:01:00,1.66325,1.66335,1.66295,1.66295,647500000.0
2007-11-30 04:02:00,1.66295,1.66305,1.66285,1.66285,464600000.0
2007-11-30 04:03:00,1.66285,1.66305,1.66275,1.66305,430700000.0
2007-11-30 04:04:00,1.66305,1.66335,1.66295,1.66335,1088800000.0
2007-11-30 04:05:00,1.6633,1.66355,1.66315,1.66345,699100000.0
2007-11-30 04:06:00,1.66345,1.66365,1.66345,1.6635,812100000.0
2007-11-30 04:07:00,1.6635,1.66375,1.6635,1.66365,204100000.0
2007-11-30 04:08:00,1.66365,1.66405,1.66355,1.66395,530700000.0
2007-11-30 04:09:00,1.66395,1.66405,1.66365,1.66365,620800000.0
2007-11-30 04:10:00,1.66365,1.6641,1.66365,1.66405,391600000.0
2007-11-30 04:11:00,1.66405,1.66405,1.6636,1.66375,645400000.0
2007-11-30 04:12:00,1.66375,1.66415,1.66365,1.66385,704200000.0
2007-11-30 04:13:00,1.66385,1.66405,1.66355,1.66395,174200000.0
2007-11-30 04:14:00,1.66395,1.66415,1.66395,1.66415,95400000.0
2007-11-30 04:15:00,1.66415,1.66415,1.6639,1.664,130400000.0
2007-11-30 04:16:00,1.66405,1.66425,1.66395,1.66425,340900000.0
2007-11-30 04:17:00,1.66425,1.66425,1.66385,1.66395,164700000.0
2007-11-30 04:18:00,1.66395,1.66395,1.66335,1.66345,348000000.0
2007-11-30 04:19:00,1.66345,1.66355,1.66325,1.66345,890500000.0
2007-11-30 04:20:00,1.66345,1.66345,1.66305,1.66315,117800000.0
2007-11-30 04:21:00,1.66315,1.66345,1.66275,1.66335,669299996.0
2007-11-30 04:22:00,1.66335,1.66335,1.66285,1.66295,742300000.0
2007-11-30 04:23:00,1.66295,1.66295,1.66275,1.66285,450000000.0
2007-11-30 04:24:00,1.66285,1.66295,1.66265,1.66275,434300000.0
2007-11-30 04:25:00,1.66275,1.66305,1.66265,1.6629,570600000.0
2007-11-30 04:26:00,1.66295,1.66305,1.66285,1.66295,75100000.0
2007-11-30 04:27:00,1.66295,1.66295,1.66285,1.66295,64300000.0
2007-11-30 04:28:00,1.66295,1.6631,1.6628,1.66305,1096700000.0
2007-11-30 04:29:00,1.66305,1.66335,1.663,1.66315,1239800000.0
2007-11-30 04:30:00,1.66305,1.6644,1.66305,1.6642,853700000.0
2007-11-30 04:31:00,1.6641,1.66445,1.66335,1.66415,795300000.0
2007-11-30 04:32:00,1.6642,1.66475,1.66365,1.66445,920300000.0
2007-11-30 04:33:00,1.66445,1.66455,1.66435,1.66435,469800000.0
2007-11-30 04:34:00,1.66435,1.66435,1.66435,1.66435,18800000.0
2007-11-30 04:35:00,1.6642,1.66495,1.66415,1.66495,903200000.0
2007-11-30 04:36:00,1.66495,1.66525,1.66445,1.66445,549200000.0
2007-11-30 04:37:00,1.66445,1.66495,1.6644,1.66495,387600000.0
2007-11-30 04:38:00,1.66495,1.66515,1.66445,1.66475,704500000.0
2007-11-30 04:39:00,1.6648,1.66485,1.66455,1.66455,958900000.0
2007-11-30 04:40:00,1.66455,1.66485,1.66455,1.66475,246100000.0
2007-11-30 04:41:00,1.66475,1.6651,1.66475,1.6648,296400000.0
2007-11-30 04:42:00,1.6648,1.6649,1.66435,1.66435,279400000.0
2007-11-30 04:43:00,1.66435,1.66435,1.66405,1.66405,740600000.0
2007-11-30 04:44:00,1.66405,1.66495,1.664,1.66495,804900000.0
2007-11-30 04:45:00,1.66495,1.66605,1.66495,1.66565,1483800000.0
2007-11-30 04:46:00,1.66565,1.66635,1.66565,1.66595,664500000.0
2007-11-30 04:47:00,1.66595,1.66635,1.6659,1.66635,558400000.0
2007-11-30 04:48:00,1.66635,1.66675,1.66585,1.66625,276800000.0
2007-11-30 04:49:00,1.66625,1.66625,1.66495,1.66565,1591200000.0
2007-11-30 04:50:00,1.66565,1.66595,1.66555,1.66585,1237300000.0
2007-11-30 04:51:00,1.66645,1.66725,1.66615,1.66665,1380900000.0
2007-11-30 04:52:00,1.66665,1.66665,1.66605,1.66605,481400000.0
2007-11-30 04:53:00,1.66605,1.66615,1.66535,1.66595,406199992.0
2007-11-30 04:54:00,1.66595,1.66595,1.66555,1.66585,423700000.0
2007-11-30 04:55:00,1.66585,1.66605,1.6655,1.66575,322100000.0
2007-11-30 04:56:00,1.66575,1.66595,1.66545,1.66555,980300000.0
2007-11-30 04:57:00,1.66575,1.66575,1.66475,1.66525,1439800000.0
2007-11-30 04:58:00,1.6652,1.66525,1.66405,1.66435,528000000.0
2007-11-30 04:59:00,1.66435,1.66465,1.66435,1.66465,185600000.0
2007-11-30 05:00:00,1.66465,1.66465,1.66415,1.66455,183900000.0
2007-11-30 05:01:00,1.66455,1.66465,1.66425,1.66425,165600000.0
2007-11-30 05:02:00,1.66425,1.66425,1.66315,1.66345,596399999.0
2007-11-30 05:03:00,1.66345,1.6636,1.66325,1.66325,164900000.0
2007-11-30 05:04:00,1.66325,1.66355,1.66325,1.6634,270300000.0
2007-11-30 05:05:00,1.6634,1.66375,1.66315,1.66355,255000000.0
2007-11-30 05:06:00,1.66355,1.66385,1.66345,1.6637,343100000.0
2007-11-30 05:07:00,1.6637,1.6638,1.66305,1.6634,340300003.0
2007-11-30 05:08:00,1.6634,1.66345,1.66325,1.66335,377000000.0
2007-11-30 05:09:00,1.66335,1.66375,1.66305,1.66335,363900000.0
2007-11-30 05:10:00,1.66335,1.6636,1.66335,1.66335,339800000.0
2007-11-30 05:11:00,1.66335,1.6636,1.66285,1.66305,358300000.0
2007-11-30 05:12:00,1.66305,1.66365,1.66305,1.66345,340000000.0
2007-11-30 05:13:00,1.66345,1.66355,1.66325,1.66335,568900000.0
2007-11-30 05:14:00,1.66335,1.66375,1.66315,1.66335,368100000.0
2007-11-30 05:15:00,1.66335,1.66355,1.66295,1.66325,939500000.0
2007-11-30 05:16:00,1.6633,1.66345,1.66195,1.66195,849900000.0
2007-11-30 05:17:00,1.66195,1.6626,1.66195,1.66225,1024000000.0
2007-11-30 05:18:00,1.66225,1.66255,1.6616,1.66165,804900000.0
2007-11-30 05:19:00,1.6616,1.66235,1.6615,1.66235,204200000.0
2007-11-30 05:20:00,1.66235,1.66235,1.66175,1.66195,397200000.0
2007-11-30 05:21:00,1.662,1.662,1.66165,1.6617,1292700000.0
2007-11-30 05:22:00,1.6617,1.66205,1.66125,1.66125,954400000.0
2007-11-30 05:23:00,1.66125,1.66125,1.66055,1.66065,398100000.0
2007-11-30 05:24:00,1.66085,1.6619,1.66085,1.6619,1089100000.0
2007-11-30 05:25:00,1.6619,1.66195,1.66155,1.66165,221200000.0
2007-11-30 05:26:00,1.66165,1.6617,1.66125,1.66125,527300000.0
2007-11-30 05:27:00,1.66125,1.66145,1.66105,1.66145,644300000.0
2007-11-30 05:28:00,1.66145,1.66165,1.66125,1.66125,462400000.0
2007-11-30 05:29:00,1.66125,1.66145,1.66065,1.66095,999200000.0
2007-11-30 05:30:00,1.66095,1.66105,1.66045,1.66055,767800000.0
2007-11-30 05:31:00,1.66045,1.66065,1.66025,1.66055,344900000.0
2007-11-30 05:32:00,1.66055,1.66075,1.66035,1.6606,530200000.0
2007-11-30 05:33:00,1.6606,1.6607,1.66035,1.66035,429900000.0
2007-11-30 05:34:00,1.66045,1.6605,1.65915,1.65935,1129600000.0
2007-11-30 05:35:00,1.65935,1.6599,1.65915,1.65985,1096600000.0
2007-11-30 05:36:00,1.65985,1.65995,1.65865,1.65875,415500000.0
2007-11-30 05:37:00,1.65885,1.65925,1.6587,1.65895,963000000.0
2007-11-30 05:38:00,1.65895,1.66015,1.65885,1.65975,1331600000.0
2007-11-30 05:39:00,1.65995,1.66015,1.65975,1.65975,572400000.0
2007-11-30 05:40:00,1.65975,1.65985,1.65955,1.65955,468200000.0
2007-11-30 05:41:00,1.65955,1.65965,1.65935,1.65945,1053000000.0
2007-11-30 05:42:00,1.65965,1.66025,1.659,1.66025,836700000.0
2007-11-30 05:43:00,1.66025,1.66025,1.6597,1.65995,923200000.0
2007-11-30 05:44:00,1.65975,1.65985,1.65885,1.65895,1287100000.0
2007-11-30 05:45:00,1.65885,1.66035,1.65885,1.65985,963200000.0
2007-11-30 05:46:00,1.66,1.66045,1.65995,1.66035,844600000.0
2007-11-30 05:47:00,1.66035,1.6607,1.66005,1.6607,601500000.0
2007-11-30 05:48:00,1.6607,1.66195,1.6607,1.66125,819900000.0
2007-11-30 05:49:00,1.66125,1.66155,1.66075,1.66135,839900000.0
2007-11-30 05:50:00,1.66135,1.66155,1.66095,1.66095,599600000.0
2007-11-30 05:51:00,1.661,1.66105,1.66075,1.66085,321500000.0
2007-11-30 05:52:00,1.66085,1.66115,1.66085,1.66105,631700000.0
2007-11-30 05:53:00,1.66105,1.66185,1.66105,1.66155,588400000.0
2007-11-30 05:54:00,1.66155,1.662,1.66125,1.6619,559100000.0
2007-11-30 05:55:00,1.6619,1.6621,1.66175,1.66185,405500000.0
2007-11-30 05:56:00,1.66185,1.6624,1.66175,1.6624,1485400000.0
2007-11-30 05:57:00,1.66245,1.66305,1.66235,1.66265,857400000.0
2007-11-30 05:58:00,1.66255,1.66275,1.6623,1.6623,275600000.0
2007-11-30 05:59:00,1.66235,1.66235,1.66195,1.66195,432500000.0
2007-11-30 06:00:00,1.66195,1.66245,1.6619,1.66225,385800000.0
2007-11-30 06:01:00,1.6622,1.66225,1.66155,1.66185,883100000.0
2007-11-30 06:02:00,1.6619,1.6619,1.66145,1.66165,1519600000.0
2007-11-30 06:03:00,1.66155,1.66195,1.66155,1.66175,822500000.0
2007-11-30 06:04:00,1.66175,1.6618,1.66175,1.66175,116500000.0
2007-11-30 06:05:00,1.66175,1.66175,1.6613,1.6613,842900000.0
2007-11-30 06:06:00,1.6613,1.6613,1.6598,1.66075,1145500000.0
2007-11-30 06:07:00,1.66075,1.6608,1.66045,1.6605,596100000.0
2007-11-30 06:08:00,1.66045,1.66115,1.66045,1.66095,592600000.0
2007-11-30 06:09:00,1.66095,1.66095,1.66065,1.66085,1645200000.0
2007-11-30 06:10:00,1.66085,1.66125,1.66075,1.66105,1224700000.0
2007-11-30 06:11:00,1.66105,1.66145,1.66095,1.66115,1488900000.0
2007-11-30 06:12:00,1.66115,1.66165,1.66095,1.66165,1535100000.0
2007-11-30 06:13:00,1.66165,1.66175,1.66135,1.66175,109900000.0
2007-11-30 06:14:00,1.66175,1.6618,1.66155,1.66155,167000000.0
2007-11-30 06:15:00,1.66155,1.66175,1.66155,1.66175,55300000.0
2007-11-30 06:16:00,1.66175,1.66195,1.66175,1.66195,45900000.0
2007-11-30 06:17:00,1.66195,1.66275,1.66195,1.66195,823500000.0
2007-11-30 06:18:00,1.66195,1.66215,1.6619,1.66195,703300000.0
2007-11-30 06:19:00,1.6619,1.66195,1.6617,1.66175,153100000.0
2007-11-30 06:20:00,1.66175,1.66195,1.6615,1.6615,101700000.0
2007-11-30 06:21:00,1.66155,1.66295,1.6615,1.66225,1571599971.0
2007-11-30 06:22:00,1.66225,1.66235,1.66175,1.66205,1441499996.0
2007-11-30 06:23:00,1.66205,1.66215,1.6615,1.66165,721700000.0
2007-11-30 06:24:00,1.66165,1.66195,1.66155,1.66175,252200000.0
2007-11-30 06:25:00,1.66175,1.66175,1.6608,1.66105,845900000.0
2007-11-30 06:26:00,1.66105,1.66145,1.66075,1.66085,533500000.0
2007-11-30 06:27:00,1.66075,1.66125,1.66075,1.66075,860100000.0
2007-11-30 06:28:00,1.66065,1.66075,1.66025,1.66025,1332600000.0
2007-11-30 06:29:00,1.66025,1.66065,1.66025,1.66025,880100000.0
2007-11-30 06:30:00,1.66045,1.66045,1.6597,1.66035,1090600000.0
2007-11-30 06:31:00,1.66035,1.66045,1.65965,1.65975,414600000.0
2007-11-30 06:32:00,1.65975,1.65995,1.65945,1.65965,307200000.0
2007-11-30 06:33:00,1.65965,1.66045,1.6596,1.66045,368700000.0
2007-11-30 06:34:00,1.66045,1.66115,1.66025,1.66095,972000000.0
2007-11-30 06:35:00,1.66095,1.66145,1.66095,1.66135,734500000.0
2007-11-30 06:36:00,1.66135,1.66145,1.66105,1.66105,301800000.0
2007-11-30 06:37:00,1.66105,1.66165,1.66105,1.66155,125300000.0
2007-11-30 06:38:00,1.6615,1.66165,1.661,1.66165,108500000.0
2007-11-30 06:39:00,1.66165,1.66285,1.66155,1.66225,610700000.0
2007-11-30 06:40:00,1.66225,1.66255,1.66215,1.66255,914100000.0
2007-11-30 06:41:00,1.66255,1.66305,1.66205,1.66255,1406400000.0
2007-11-30 06:42:00,1.6625,1.66345,1.66235,1.66305,1203200000.0
2007-11-30 06:43:00,1.66295,1.66435,1.66285,1.66415,365900000.0
2007-11-30 06:44:00,1.66415,1.6642,1.66385,1.6642,163200000.0
2007-11-30 06:45:00,1.6642,1.6642,1.66385,1.664,207300000.0
2007-11-30 06:46:00,1.664,1.664,1.6626,1.66295,1026000000.0
2007-11-30 06:47:00,1.66295,1.66345,1.6628,1.66285,593500000.0
2007-11-30 06:48:00,1.66295,1.663,1.6627,1.6627,1312500000.0
2007-11-30 06:49:00,1.66295,1.66315,1.66285,1.66285,354200000.0
2007-11-30 06:50:00,1.66285,1.66335,1.66285,1.66295,1581000000.0
2007-11-30 06:51:00,1.66295,1.66325,1.66295,1.66305,274800000.0
2007-11-30 06:52:00,1.66305,1.66305,1.66265,1.66285,818400000.0
2007-11-30 06:53:00,1.66285,1.66285,1.66235,1.66255,414799999.0
2007-11-30 06:54:00,1.66255,1.66315,1.66245,1.66255,193400000.0
2007-11-30 06:55:00,1.66265,1.66295,1.66255,1.66275,143300000.0
2007-11-30 06:56:00,1.66275,1.66275,1.66255,1.66255,151300000.0
2007-11-30 06:57:00,1.66255,1.66285,1.66245,1.66255,115900000.0
2007-11-30 06:58:00,1.66255,1.66265,1.66225,1.66255,167200000.0
2007-11-30 06:59:00,1.66255,1.66265,1.66215,1.66225,387700000.0
2007-11-30 07:00:00,1.66225,1.66235,1.66175,1.66195,481500000.0
2007-11-30 07:01:00,1.66195,1.66195,1.66165,1.66165,210600000.0
2007-11-30 07:02:00,1.66165,1.66165,1.66115,1.66135,302800000.0
2007-11-30 07:03:00,1.66135,1.66255,1.66125,1.6624,1571399998.0
2007-11-30 07:04:00,1.6624,1.6625,1.6614,1.6616,1877000000.0
2007-11-30 07:05:00,1.6616,1.66215,1.66145,1.66195,820500000.0
2007-11-30 07:06:00,1.66195,1.66275,1.66185,1.66255,444400000.0
2007-11-30 07:07:00,1.66255,1.66265,1.66185,1.66185,867200006.0
2007-11-30 07:08:00,1.6619,1.663,1.6619,1.663,1337499999.0
2007-11-30 07:09:00,1.663,1.6634,1.66225,1.66285,482000000.0
2007-11-30 07:10:00,1.66285,1.663,1.6626,1.663,249200000.0
2007-11-30 07:11:00,1.663,1.6633,1.66275,1.66285,1063900000.0
2007-11-30 07:12:00,1.66285,1.66325,1.66255,1.66325,547100000.0
2007-11-30 07:13:00,1.66325,1.66445,1.6632,1.66395,690300000.0
2007-11-30 07:14:00,1.66395,1.66395,1.66345,1.66365,461700000.0
2007-11-30 07:15:00,1.66365,1.66445,1.66365,1.66425,553500000.0
2007-11-30 07:16:00,1.66425,1.66555,1.66425,1.6651,855500000.0
2007-11-30 07:17:00,1.66505,1.66515,1.66415,1.66505,352900000.0
2007-11-30 07:18:00,1.66505,1.66535,1.66495,1.66515,591600000.0
2007-11-30 07:19:00,1.66525,1.66605,1.6651,1.66555,1000000000.0
2007-11-30 07:20:00,1.66555,1.66555,1.66465,1.66475,1143200000.0
2007-11-30 07:21:00,1.66475,1.66505,1.6644,1.66485,174500000.0
2007-11-30 07:22:00,1.66485,1.66495,1.66475,1.66485,266400000.0
2007-11-30 07:23:00,1.66485,1.66515,1.66485,1.66495,272100000.0
2007-11-30 07:24:00,1.66495,1.66515,1.66475,1.66485,517200000.0
2007-11-30 07:25:00,1.66475,1.66515,1.66475,1.66475,1424600000.0
2007-11-30 07:26:00,1.66475,1.66515,1.66465,1.66515,325400000.0
2007-11-30 07:27:00,1.66515,1.66525,1.66475,1.66475,522100000.0
2007-11-30 07:28:00,1.66475,1.66535,1.66465,1.66465,239900000.0
2007-11-30 07:29:00,1.66465,1.66495,1.66445,1.66485,368100000.0
2007-11-30 07:30:00,1.66485,1.665,1.66435,1.6647,284400000.0
2007-11-30 07:31:00,1.6647,1.66475,1.6641,1.66425,694100000.0
2007-11-30 07:32:00,1.66415,1.66435,1.66345,1.66355,401000000.0
2007-11-30 07:33:00,1.66355,1.66395,1.66345,1.66345,720900000.0
2007-11-30 07:34:00,1.66345,1.66395,1.66335,1.6639,771100000.0
2007-11-30 07:35:00,1.66385,1.66385,1.66315,1.66325,182700000.0
2007-11-30 07:36:00,1.66325,1.66325,1.66225,1.66275,956099982.0
2007-11-30 07:37:00,1.66275,1.66315,1.66265,1.66305,742800000.0
2007-11-30 07:38:00,1.66305,1.66305,1.66265,1.66285,84200000.0
2007-11-30 07:39:00,1.66285,1.66295,1.66255,1.6629,335700000.0
2007-11-30 07:40:00,1.66295,1.66375,1.6628,1.66375,1031100000.0
2007-11-30 07:41:00,1.66375,1.66465,1.6637,1.66455,844400000.0
2007-11-30 07:42:00,1.66455,1.66515,1.66455,1.66455,498900000.0
2007-11-30 07:43:00,1.66465,1.66535,1.66455,1.66535,601800000.0
2007-11-30 07:44:00,1.6653,1.6654,1.6653,1.66535,269600000.0
2007-11-30 07:45:00,1.66535,1.66555,1.66515,1.66525,648700000.0
2007-11-30 07:46:00,1.66525,1.66575,1.66525,1.6655,647500000.0
2007-11-30 07:47:00,1.6655,1.66565,1.66525,1.66535,288400000.0
2007-11-30 07:48:00,1.66535,1.66605,1.66535,1.66595,205200000.0
2007-11-30 07:49:00,1.66595,1.66635,1.66585,1.66595,589200000.0
2007-11-30 07:50:00,1.66595,1.66595,1.66505,1.66515,787100000.0
2007-11-30 07:51:00,1.66505,1.66565,1.66505,1.66555,453600000.0
2007-11-30 07:52:00,1.66555,1.66565,1.66535,1.66545,201000000.0
2007-11-30 07:53:00,1.66545,1.66545,1.6651,1.66535,271600000.0
2007-11-30 07:54:00,1.66535,1.66635,1.66535,1.66635,1238700000.0
2007-11-30 07:55:00,1.66635,1.66635,1.66515,1.66515,880400000.0
2007-11-30 07:56:00,1.66515,1.66525,1.66395,1.66405,947000000.0
2007-11-30 07:57:00,1.66405,1.66465,1.66405,1.66425,1485300000.0
2007-11-30 07:58:00,1.66425,1.66455,1.66375,1.6642,1379000000.0
2007-11-30 07:59:00,1.6642,1.66565,1.66405,1.66425,1129500000.0
2007-11-30 08:00:00,1.6642,1.66425,1.66355,1.66365,1297700000.0
2007-11-30 08:01:00,1.66365,1.6644,1.6636,1.66425,574300000.0
2007-11-30 08:02:00,1.66425,1.66435,1.66365,1.6642,436900000.0
2007-11-30 08:03:00,1.6642,1.6648,1.66365,1.6641,936400006.0
2007-11-30 08:04:00,1.6641,1.66465,1.664,1.66465,271700000.0
2007-11-30 08:05:00,1.66465,1.6658,1.66415,1.66535,1224300000.0
2007-11-30 08:06:00,1.66535,1.66665,1.66535,1.66625,1146800000.0
2007-11-30 08:07:00,1.66625,1.66635,1.66565,1.6658,870100000.0
2007-11-30 08:08:00,1.6639,1.6645,1.6639,1.6644,1751300000.0
2007-11-30 08:09:00,1.66565,1.66575,1.66505,1.66525,1751300000.0
2007-11-30 08:10:00,1.66525,1.66525,1.66475,1.66505,625000000.0
2007-11-30 08:11:00,1.66505,1.66515,1.66465,1.66475,701900000.0
2007-11-30 08:12:00,1.66475,1.665,1.66405,1.66465,702900000.0
2007-11-30 08:13:00,1.66465,1.66475,1.66415,1.66415,1211400000.0
2007-11-30 08:14:00,1.66415,1.66445,1.66405,1.66425,420200000.0
2007-11-30 08:15:00,1.66425,1.66425,1.66335,1.66335,482000000.0
2007-11-30 08:16:00,1.66335,1.66375,1.66285,1.66325,1281500000.0
2007-11-30 08:17:00,1.66325,1.66465,1.6631,1.66465,1006100000.0
2007-11-30 08:18:00,1.66445,1.66475,1.66425,1.66425,180000000.0
2007-11-30 08:19:00,1.66425,1.66445,1.66345,1.66405,910100000.0
2007-11-30 08:20:00,1.66405,1.66405,1.66365,1.664,481400000.0
2007-11-30 08:21:00,1.664,1.6641,1.6631,1.66325,1060800000.0
2007-11-30 08:22:00,1.66325,1.66345,1.66255,1.6631,511000000.0
2007-11-30 08:23:00,1.66305,1.66365,1.66295,1.6635,336100000.0
2007-11-30 08:24:00,1.6635,1.66395,1.6635,1.66395,527200000.0
2007-11-30 08:25:00,1.66405,1.6644,1.66355,1.66385,346300000.0
2007-11-30 08:26:00,1.66385,1.6639,1.66355,1.66365,253700000.0
2007-11-30 08:27:00,1.66365,1.66385,1.66295,1.66365,309900000.0
2007-11-30 08:28:00,1.66365,1.66375,1.66295,1.66355,789600000.0
2007-11-30 08:29:00,1.66355,1.66365,1.66285,1.66355,313000000.0
2007-11-30 08:30:00,1.66355,1.6637,1.66305,1.66345,454800000.0
2007-11-30 08:31:00,1.66345,1.66375,1.66345,1.66355,414200000.0
2007-11-30 08:32:00,1.66355,1.66375,1.66325,1.66355,792599994.0
2007-11-30 08:33:00,1.66355,1.66395,1.6635,1.66395,1570700000.0
2007-11-30 08:34:00,1.66395,1.66395,1.6633,1.6636,788700000.0
2007-11-30 08:35:00,1.66345,1.6639,1.66345,1.6638,958400000.0
2007-11-30 08:36:00,1.6638,1.6638,1.66305,1.66335,503700000.0
2007-11-30 08:37:00,1.66335,1.66345,1.66295,1.663,644400000.0
2007-11-30 08:38:00,1.663,1.66305,1.66295,1.66305,133600000.0
2007-11-30 08:39:00,1.66305,1.66305,1.66285,1.66305,170000000.0
2007-11-30 08:40:00,1.66295,1.66405,1.66285,1.6639,348000000.0
2007-11-30 08:41:00,1.6639,1.66435,1.66385,1.66435,230000000.0
2007-11-30 08:42:00,1.66435,1.6644,1.66385,1.66395,419800000.0
2007-11-30 08:43:00,1.66395,1.6643,1.66375,1.6643,397600000.0
2007-11-30 08:44:00,1.6643,1.66475,1.6643,1.6645,498200000.0
2007-11-30 08:45:00,1.6645,1.66465,1.66415,1.6643,174700000.0
2007-11-30 08:46:00,1.6643,1.66445,1.6641,1.66435,262500000.0
2007-11-30 08:47:00,1.66435,1.6644,1.664,1.6644,334400000.0
2007-11-30 08:48:00,1.6644,1.6648,1.6637,1.6638,276200000.0
2007-11-30 08:49:00,1.6638,1.6645,1.66375,1.6645,306100000.0
2007-11-30 08:50:00,1.6645,1.66465,1.66395,1.6644,382700000.0
2007-11-30 08:51:00,1.6644,1.66495,1.66435,1.66495,140000000.0
2007-11-30 08:52:00,1.66505,1.66515,1.66385,1.6643,539800000.0
2007-11-30 08:53:00,1.66425,1.66425,1.6637,1.66405,214600000.0
2007-11-30 08:54:00,1.6641,1.6642,1.66395,1.66395,143000000.0
2007-11-30 08:55:00,1.66395,1.6644,1.66365,1.66385,789300000.0
2007-11-30 08:56:00,1.6639,1.66455,1.66385,1.6645,344600000.0
2007-11-30 08:57:00,1.66445,1.6648,1.66425,1.66455,370600000.0
2007-11-30 08:58:00,1.66455,1.66485,1.66425,1.66445,111800000.0
2007-11-30 08:59:00,1.66445,1.6648,1.66445,1.6648,168700000.0
2007-11-30 09:00:00,1.6647,1.66505,1.6647,1.66495,319900000.0
2007-11-30 09:01:00,1.66495,1.665,1.66455,1.66455,155800000.0
2007-11-30 09:02:00,1.66455,1.66515,1.66455,1.66495,217300000.0
2007-11-30 09:03:00,1.665,1.665,1.66445,1.66445,241600000.0
2007-11-30 09:04:00,1.6646,1.6652,1.66435,1.6651,292800000.0
2007-11-30 09:05:00,1.6651,1.66525,1.66485,1.66495,177800000.0
2007-11-30 09:06:00,1.66495,1.66555,1.66495,1.66505,911700000.0
2007-11-30 09:07:00,1.66505,1.6655,1.66425,1.66435,779400000.0
2007-11-30 09:08:00,1.66425,1.6648,1.66415,1.66465,208400000.0
2007-11-30 09:09:00,1.66465,1.66495,1.66465,1.6649,136800000.0
2007-11-30 09:10:00,1.6649,1.6649,1.6647,1.6649,76700000.0
2007-11-30 09:11:00,1.6649,1.6651,1.66445,1.66485,164400000.0
2007-11-30 09:12:00,1.66485,1.66495,1.66475,1.66475,129800000.0
2007-11-30 09:13:00,1.66475,1.6649,1.6643,1.66445,560200000.0
2007-11-30 09:14:00,1.66435,1.6647,1.66435,1.66455,154800000.0
2007-11-30 09:15:00,1.66455,1.6649,1.66435,1.66455,208200000.0
2007-11-30 09:16:00,1.66455,1.66495,1.66445,1.66455,381500000.0
2007-11-30 09:17:00,1.66465,1.6647,1.66375,1.6645,374100000.0
2007-11-30 09:18:00,1.66445,1.66455,1.66365,1.664,264800000.0
2007-11-30 09:19:00,1.664,1.6641,1.66315,1.66315,340700000.0
2007-11-30 09:20:00,1.66325,1.66325,1.66225,1.663,289000000.0
2007-11-30 09:21:00,1.663,1.6633,1.66205,1.6631,343900003.0
2007-11-30 09:22:00,1.66305,1.66385,1.6621,1.66365,196000000.0
2007-11-30 09:23:00,1.66365,1.66395,1.66335,1.66355,448400000.0
2007-11-30 09:24:00,1.66355,1.66405,1.66345,1.6637,299000000.0
2007-11-30 09:25:00,1.6637,1.66375,1.66305,1.66335,429900000.0
2007-11-30 09:26:00,1.66335,1.66355,1.6632,1.6634,595300000.0
2007-11-30 09:27:00,1.6634,1.6634,1.66275,1.66325,450300000.0
2007-11-30 09:28:00,1.663,1.6638,1.66215,1.66225,462800000.0
2007-11-30 09:29:00,1.66225,1.6627,1.66205,1.6624,526100000.0
2007-11-30 09:30:00,1.6624,1.66275,1.66235,1.66265,413200000.0
2007-11-30 09:31:00,1.66265,1.6629,1.66225,1.6626,368500000.0
2007-11-30 09:32:00,1.6626,1.66295,1.6625,1.66285,293800000.0
2007-11-30 09:33:00,1.66285,1.6634,1.6627,1.66325,353700000.0
2007-11-30 09:34:00,1.66325,1.66335,1.66305,1.6632,333600000.0
2007-11-30 09:35:00,1.6632,1.6635,1.66285,1.66325,420800000.0
2007-11-30 09:36:00,1.66325,1.66415,1.66325,1.66375,948500000.0
2007-11-30 09:37:00,1.66375,1.66495,1.6637,1.66415,519900000.0
2007-11-30 09:38:00,1.66415,1.6646,1.66405,1.6643,429100000.0
2007-11-30 09:39:00,1.6644,1.6645,1.66335,1.6636,941100001.0
2007-11-30 09:40:00,1.6636,1.6642,1.6632,1.6642,394400000.0
2007-11-30 09:41:00,1.66415,1.66475,1.6638,1.6646,588400000.0
2007-11-30 09:42:00,1.6646,1.66495,1.66355,1.66365,509200000.0
2007-11-30 09:43:00,1.66365,1.6638,1.6635,1.66365,1079100000.0
2007-11-30 09:44:00,1.66365,1.6639,1.663,1.66315,311400000.0
2007-11-30 09:45:00,1.66325,1.66355,1.66265,1.66295,1208200000.0
2007-11-30 09:46:00,1.66295,1.6631,1.66265,1.66305,682200001.0
2007-11-30 09:47:00,1.66305,1.6632,1.66275,1.66295,536600000.0
2007-11-30 09:48:00,1.66285,1.6631,1.66235,1.6627,723200000.0
2007-11-30 09:49:00,1.6626,1.6633,1.66245,1.66275,735599999.0
2007-11-30 09:50:00,1.66275,1.66275,1.66225,1.6624,967300000.0
2007-11-30 09:51:00,1.6624,1.6627,1.66205,1.66225,911300000.0
2007-11-30 09:52:00,1.66225,1.66295,1.66205,1.66255,1133700000.0
2007-11-30 09:53:00,1.66255,1.6627,1.6622,1.6627,1073100000.0
2007-11-30 09:54:00,1.6627,1.66305,1.66255,1.66275,1125700000.0
2007-11-30 09:55:00,1.6629,1.66395,1.66255,1.66395,617300000.0
2007-11-30 09:56:00,1.66395,1.6646,1.6635,1.66415,345700000.0
2007-11-30 09:57:00,1.6642,1.6643,1.6634,1.664,512600000.0
2007-11-30 09:58:00,1.664,1.6642,1.6632,1.66355,363700000.0
2007-11-30 09:59:00,1.66355,1.6637,1.6629,1.66295,410500000.0
2007-11-30 10:00:00,1.66295,1.66305,1.6621,1.66225,357600000.0
2007-11-30 10:01:00,1.66225,1.6624,1.66165,1.66215,351300000.0
2007-11-30 10:02:00,1.66215,1.66235,1.66175,1.66185,419700000.0
2007-11-30 10:03:00,1.66185,1.66245,1.66175,1.66245,876900001.0
2007-11-30 10:04:00,1.66245,1.66245,1.6619,1.66215,623000000.0
2007-11-30 10:05:00,1.66215,1.66225,1.6613,1.6613,1000900000.0
2007-11-30 10:06:00,1.66135,1.66165,1.66125,1.6613,811200000.0
2007-11-30 10:07:00,1.66125,1.66155,1.66105,1.66115,493900000.0
2007-11-30 10:08:00,1.66115,1.66145,1.66035,1.66055,554100000.0
2007-11-30 10:09:00,1.66055,1.6614,1.66045,1.6614,196400000.0
2007-11-30 10:10:00,1.6614,1.6617,1.66095,1.6611,560700000.0
2007-11-30 10:11:00,1.66105,1.6615,1.6609,1.66115,346400000.0
2007-11-30 10:12:00,1.66115,1.66115,1.66075,1.6608,198300000.0
2007-11-30 10:13:00,1.6608,1.661,1.66075,1.6609,390400000.0
2007-11-30 10:14:00,1.6609,1.6613,1.6609,1.6611,151700000.0
2007-11-30 10:15:00,1.6611,1.6613,1.66085,1.66105,437100000.0
2007-11-30 10:16:00,1.6611,1.6619,1.6611,1.6619,250400000.0
2007-11-30 10:17:00,1.6619,1.66195,1.6616,1.6619,375700000.0
2007-11-30 10:18:00,1.66195,1.66255,1.66185,1.662,341600000.0
2007-11-30 10:19:00,1.662,1.6621,1.6619,1.6619,125900000.0
2007-11-30 10:20:00,1.6619,1.6619,1.66165,1.66165,150600000.0
2007-11-30 10:21:00,1.66175,1.6619,1.66135,1.6616,330700000.0
2007-11-30 10:22:00,1.66155,1.6618,1.6613,1.66135,471900000.0
2007-11-30 10:23:00,1.66135,1.66155,1.6609,1.66155,327600000.0
2007-11-30 10:24:00,1.66145,1.66155,1.6611,1.66135,469100000.0
2007-11-30 10:25:00,1.66145,1.66245,1.6613,1.6624,558500001.0
2007-11-30 10:26:00,1.6624,1.6627,1.66055,1.66115,806100001.0
2007-11-30 10:27:00,1.66135,1.66185,1.66135,1.6615,662900000.0
2007-11-30 10:28:00,1.6615,1.66205,1.66105,1.66205,918300004.0
2007-11-30 10:29:00,1.66205,1.66285,1.66175,1.66285,641000004.0
2007-11-30 10:30:00,1.66285,1.6632,1.66245,1.6631,649299999.0
2007-11-30 10:31:00,1.6631,1.6646,1.663,1.6645,198800000.0
2007-11-30 10:32:00,1.66455,1.66475,1.6633,1.66375,518700000.0
2007-11-30 10:33:00,1.66365,1.66375,1.66245,1.6631,756000000.0
2007-11-30 10:34:00,1.6631,1.6641,1.6631,1.6634,643600002.0
2007-11-30 10:35:00,1.6634,1.6638,1.66335,1.66345,422500000.0
2007-11-30 10:36:00,1.66335,1.66355,1.663,1.6634,278600000.0
2007-11-30 10:37:00,1.6634,1.66375,1.66325,1.66355,870900000.0
2007-11-30 10:38:00,1.66365,1.66385,1.66355,1.66375,1069400000.0
2007-11-30 10:39:00,1.66375,1.66385,1.6634,1.66355,472400000.0
2007-11-30 10:40:00,1.66355,1.66365,1.66345,1.66365,719200000.0
2007-11-30 10:41:00,1.66365,1.66365,1.66315,1.66315,633200000.0
2007-11-30 10:42:00,1.66315,1.66365,1.66315,1.66345,276700000.0
2007-11-30 10:43:00,1.6634,1.66365,1.6634,1.6636,510400000.0
2007-11-30 10:44:00,1.6636,1.66395,1.66355,1.66375,519800000.0
2007-11-30 10:45:00,1.66375,1.66385,1.66345,1.66365,878300000.0
2007-11-30 10:46:00,1.66365,1.66375,1.66345,1.66365,663700000.0
2007-11-30 10:47:00,1.66365,1.6638,1.66355,1.66375,570400000.0
2007-11-30 10:48:00,1.66375,1.66405,1.66375,1.66395,809100000.0
2007-11-30 10:49:00,1.66395,1.66415,1.66395,1.66395,404200000.0
2007-11-30 10:50:00,1.66395,1.66395,1.66365,1.66375,416500000.0
2007-11-30 10:51:00,1.66375,1.66375,1.66345,1.66365,687400000.0
2007-11-30 10:52:00,1.66365,1.6644,1.66365,1.6642,482100000.0
2007-11-30 10:53:00,1.6642,1.6642,1.6637,1.6637,167900000.0
2007-11-30 10:54:00,1.6637,1.6639,1.66355,1.66365,594500000.0
2007-11-30 10:55:00,1.66365,1.6641,1.66345,1.66375,590500000.0
2007-11-30 10:56:00,1.6638,1.66385,1.66305,1.6632,491200000.0
2007-11-30 10:57:00,1.66325,1.66355,1.6632,1.66355,432900000.0
2007-11-30 10:58:00,1.66355,1.66355,1.66295,1.6634,305200000.0
2007-11-30 10:59:00,1.6634,1.66365,1.66305,1.66365,424100001.0
2007-11-30 11:00:00,1.66365,1.66395,1.66355,1.66355,453700002.0
2007-11-30 11:01:00,1.66355,1.66355,1.6633,1.66355,324700000.0
2007-11-30 11:02:00,1.6636,1.6636,1.6625,1.66265,805300000.0
2007-11-30 11:03:00,1.66265,1.66315,1.66265,1.6631,577800000.0
2007-11-30 11:04:00,1.6631,1.66315,1.66285,1.663,706900000.0
2007-11-30 11:05:00,1.663,1.6633,1.66285,1.66325,592200000.0
2007-11-30 11:06:00,1.66325,1.66365,1.66325,1.66355,840300000.0
2007-11-30 11:07:00,1.66355,1.66365,1.66305,1.6633,698400000.0
2007-11-30 11:08:00,1.66325,1.6638,1.66305,1.66365,497700000.0
2007-11-30 11:09:00,1.66365,1.6642,1.66355,1.6642,509500000.0
2007-11-30 11:10:00,1.6642,1.66425,1.66395,1.66415,668100000.0
2007-11-30 11:11:00,1.66415,1.6644,1.664,1.6641,249900000.0
2007-11-30 11:12:00,1.6641,1.66435,1.6641,1.6643,225900000.0
2007-11-30 11:13:00,1.6643,1.6643,1.66375,1.6639,424300000.0
2007-11-30 11:14:00,1.6639,1.664,1.6636,1.66365,567200000.0
2007-11-30 11:15:00,1.66365,1.6639,1.66325,1.66345,419600000.0
2007-11-30 11:16:00,1.66345,1.66365,1.66245,1.66275,458400000.0
2007-11-30 11:17:00,1.66275,1.6631,1.66225,1.66225,514000000.0
2007-11-30 11:18:00,1.66225,1.66225,1.66165,1.66225,977700000.0
2007-11-30 11:19:00,1.66215,1.66235,1.6616,1.6622,557900001.0
2007-11-30 11:20:00,1.66215,1.6623,1.66185,1.66205,309900000.0
2007-11-30 11:21:00,1.66205,1.66205,1.66185,1.66205,410100000.0
2007-11-30 11:22:00,1.66205,1.6624,1.66195,1.66225,360000000.0
2007-11-30 11:23:00,1.66225,1.66235,1.66195,1.6621,242500000.0
2007-11-30 11:24:00,1.6621,1.66215,1.66195,1.6621,270100000.0
2007-11-30 11:25:00,1.6621,1.66225,1.66195,1.6621,391800000.0
2007-11-30 11:26:00,1.6621,1.6622,1.66165,1.66165,439000000.0
2007-11-30 11:27:00,1.66165,1.6619,1.66155,1.66155,416800001.0
2007-11-30 11:28:00,1.6616,1.6616,1.66115,1.66125,611300000.0
2007-11-30 11:29:00,1.66125,1.66145,1.6612,1.66125,572100000.0
2007-11-30 11:30:00,1.66125,1.66145,1.66105,1.66105,798600000.0
2007-11-30 11:31:00,1.66105,1.6612,1.66035,1.66075,678000000.0
2007-11-30 11:32:00,1.66075,1.66125,1.66055,1.66125,963699997.0
2007-11-30 11:33:00,1.6612,1.66125,1.66065,1.66075,648600000.0
2007-11-30 11:34:00,1.66075,1.6609,1.66025,1.66035,893899989.0
2007-11-30 11:35:00,1.66035,1.6606,1.6603,1.6606,278500000.0
2007-11-30 11:36:00,1.6606,1.66145,1.66015,1.66135,827800000.0
2007-11-30 11:37:00,1.66135,1.66175,1.66045,1.66085,572200000.0
2007-11-30 11:38:00,1.6608,1.6609,1.66055,1.6609,399100000.0
2007-11-30 11:39:00,1.6609,1.66145,1.6609,1.66115,383500000.0
2007-11-30 11:40:00,1.6612,1.6614,1.6611,1.6611,455200000.0
2007-11-30 11:41:00,1.66115,1.66165,1.66115,1.66165,450900000.0
2007-11-30 11:42:00,1.66165,1.6621,1.6616,1.66195,567600000.0
2007-11-30 11:43:00,1.66185,1.6622,1.66185,1.66205,531900000.0
2007-11-30 11:44:00,1.66215,1.66295,1.662,1.66295,847300004.0
2007-11-30 11:45:00,1.66295,1.66295,1.66205,1.6621,369599999.0
2007-11-30 11:46:00,1.66205,1.6621,1.66155,1.66165,267200000.0
2007-11-30 11:47:00,1.66165,1.6618,1.66135,1.66135,260900000.0
2007-11-30 11:48:00,1.66135,1.66175,1.66125,1.6615,664500000.0
2007-11-30 11:49:00,1.6615,1.66195,1.6615,1.6618,259000000.0
2007-11-30 11:50:00,1.6618,1.66245,1.66175,1.6623,354400000.0
2007-11-30 11:51:00,1.6623,1.66265,1.6621,1.6622,392700000.0
2007-11-30 11:52:00,1.6622,1.66245,1.66215,1.66225,332000000.0
2007-11-30 11:53:00,1.66225,1.6626,1.66215,1.6623,271900000.0
2007-11-30 11:54:00,1.6623,1.6625,1.66195,1.66205,255000000.0
2007-11-30 11:55:00,1.66205,1.66215,1.66135,1.6614,482700000.0
2007-11-30 11:56:00,1.6614,1.66155,1.66115,1.6612,374200000.0
2007-11-30 11:57:00,1.6612,1.6612,1.6609,1.6609,148600000.0
2007-11-30 11:58:00,1.6609,1.661,1.6602,1.6602,759900000.0
2007-11-30 11:59:00,1.6602,1.66075,1.66015,1.6607,751800000.0
2007-11-30 12:00:00,1.6607,1.66125,1.6606,1.66075,475200000.0
2007-11-30 12:01:00,1.66075,1.66105,1.66025,1.661,341500000.0
2007-11-30 12:02:00,1.66095,1.66125,1.6606,1.661,304700000.0
2007-11-30 12:03:00,1.661,1.66185,1.66075,1.6616,314300000.0
2007-11-30 12:04:00,1.6616,1.6616,1.66085,1.661,233300000.0
2007-11-30 12:05:00,1.661,1.66115,1.66085,1.66115,250200000.0
2007-11-30 12:06:00,1.66115,1.66155,1.66105,1.66155,257600000.0
2007-11-30 12:07:00,1.66155,1.66165,1.66135,1.66145,331700000.0
2007-11-30 12:08:00,1.66145,1.66165,1.66095,1.66115,652500000.0
2007-11-30 12:09:00,1.661,1.66155,1.661,1.66115,458400000.0
2007-11-30 12:10:00,1.66125,1.66155,1.6611,1.66155,935700000.0
2007-11-30 12:11:00,1.66155,1.6619,1.66135,1.66155,543900000.0
2007-11-30 12:12:00,1.66155,1.6621,1.66145,1.6621,599100000.0
2007-11-30 12:13:00,1.6621,1.66225,1.66065,1.66085,457300000.0
2007-11-30 12:14:00,1.66065,1.66135,1.65995,1.66045,657600000.0
2007-11-30 12:15:00,1.66045,1.66155,1.65995,1.66145,612000000.0
2007-11-30 12:16:00,1.66135,1.6622,1.66115,1.66115,408200000.0
2007-11-30 12:17:00,1.66115,1.66195,1.66115,1.66195,482900000.0
2007-11-30 12:18:00,1.66195,1.66195,1.66145,1.66185,331700000.0
2007-11-30 12:19:00,1.66185,1.6619,1.66125,1.66155,385600000.0
2007-11-30 12:20:00,1.66155,1.6624,1.66145,1.66165,398800000.0
2007-11-30 12:21:00,1.66165,1.66295,1.6616,1.66265,435700000.0
2007-11-30 12:22:00,1.6627,1.66365,1.6627,1.66325,753500000.0
2007-11-30 12:23:00,1.66325,1.6637,1.66305,1.66365,484800000.0
2007-11-30 12:24:00,1.66365,1.66445,1.66355,1.6643,1123100007.0
2007-11-30 12:25:00,1.6643,1.66455,1.6638,1.66445,1108699987.0
2007-11-30 12:26:00,1.66445,1.66465,1.66375,1.66455,642600003.0
2007-11-30 12:27:00,1.66445,1.66455,1.66415,1.66435,1081400000.0
2007-11-30 12:28:00,1.66435,1.6645,1.66425,1.6644,277500000.0
2007-11-30 12:29:00,1.6644,1.6644,1.66385,1.66405,705500000.0
2007-11-30 12:30:00,1.66415,1.66445,1.66385,1.66405,400100000.0
2007-11-30 12:31:00,1.66405,1.66435,1.6637,1.66405,871300010.0
2007-11-30 12:32:00,1.66405,1.66415,1.6637,1.66385,1609500021.0
2007-11-30 12:33:00,1.66385,1.66435,1.66365,1.66425,1622300008.0
2007-11-30 12:34:00,1.6642,1.66445,1.66405,1.66425,1022900002.0
2007-11-30 12:35:00,1.66425,1.66485,1.66425,1.66455,974399986.0
2007-11-30 12:36:00,1.66455,1.66475,1.6644,1.6644,669300000.0
2007-11-30 12:37:00,1.6644,1.66455,1.66435,1.66435,375000000.0
2007-11-30 12:38:00,1.66435,1.6644,1.66395,1.66425,405600000.0
2007-11-30 12:39:00,1.66425,1.6648,1.66405,1.66405,511600001.0
2007-11-30 12:40:00,1.66405,1.66415,1.6637,1.66395,762100000.0
2007-11-30 12:41:00,1.66395,1.66425,1.6639,1.66405,333300000.0
2007-11-30 12:42:00,1.66405,1.66445,1.66315,1.66345,1076699970.0
2007-11-30 12:43:00,1.66345,1.66425,1.66345,1.66395,542800000.0
2007-11-30 12:44:00,1.66395,1.66455,1.66395,1.6645,393400000.0
2007-11-30 12:45:00,1.6645,1.66455,1.66405,1.66435,397500000.0
2007-11-30 12:46:00,1.66435,1.66445,1.66395,1.6643,450700000.0
2007-11-30 12:47:00,1.6643,1.66465,1.6642,1.66465,173800000.0
2007-11-30 12:48:00,1.66465,1.66465,1.66425,1.66455,341800000.0
2007-11-30 12:49:00,1.66455,1.6651,1.6644,1.6651,730599992.0
2007-11-30 12:50:00,1.66515,1.6653,1.66405,1.66415,527100000.0
2007-11-30 12:51:00,1.66415,1.66415,1.66375,1.664,674100005.0
2007-11-30 12:52:00,1.664,1.6643,1.66345,1.66385,473000000.0
2007-11-30 12:53:00,1.66385,1.66405,1.66345,1.66365,1429300017.0
2007-11-30 12:54:00,1.6637,1.66405,1.66365,1.66395,380600000.0
2007-11-30 12:55:00,1.66395,1.66415,1.6636,1.66385,628900000.0
2007-11-30 12:56:00,1.66385,1.66425,1.66385,1.66395,563300000.0
2007-11-30 12:57:00,1.66405,1.66465,1.66385,1.66445,653299997.0
2007-11-30 12:58:00,1.66445,1.66455,1.66405,1.66405,487999999.0
2007-11-30 12:59:00,1.66405,1.66445,1.66395,1.6642,373099999.0
2007-11-30 13:00:00,1.6642,1.66425,1.66375,1.66415,1909600000.0
2007-11-30 13:01:00,1.66415,1.66415,1.664,1.6641,1659800000.0
2007-11-30 13:02:00,1.6641,1.66415,1.66395,1.66395,700600000.0
2007-11-30 13:03:00,1.66395,1.66445,1.66385,1.66445,969600000.0
2007-11-30 13:04:00,1.66445,1.66455,1.66445,1.6645,483400004.0
2007-11-30 13:05:00,1.6645,1.6648,1.66435,1.66465,226100001.0
2007-11-30 13:06:00,1.66465,1.66465,1.6641,1.6641,646000000.0
2007-11-30 13:07:00,1.6641,1.6641,1.66345,1.66365,1319599982.0
2007-11-30 13:08:00,1.66375,1.6641,1.66355,1.6636,769099995.0
2007-11-30 13:09:00,1.6636,1.6636,1.66335,1.66345,371099990.0
2007-11-30 13:10:00,1.66345,1.6636,1.6633,1.6636,428300000.0
2007-11-30 13:11:00,1.6636,1.6637,1.66335,1.66355,422200000.0
2007-11-30 13:12:00,1.66355,1.6643,1.66355,1.6641,350400000.0
2007-11-30 13:13:00,1.66415,1.66435,1.664,1.66405,184800000.0
2007-11-30 13:14:00,1.66405,1.66405,1.66355,1.6636,763100000.0
2007-11-30 13:15:00,1.6636,1.66405,1.66355,1.664,776200000.0
2007-11-30 13:16:00,1.664,1.66405,1.6639,1.664,350700000.0
2007-11-30 13:17:00,1.664,1.66475,1.664,1.66455,728200000.0
2007-11-30 13:18:00,1.66455,1.66485,1.66445,1.66445,430800000.0
2007-11-30 13:19:00,1.66445,1.66475,1.6644,1.66475,253500000.0
2007-11-30 13:20:00,1.66475,1.66515,1.66465,1.6649,614800000.0
2007-11-30 13:21:00,1.6649,1.66545,1.66475,1.66545,626800000.0
2007-11-30 13:22:00,1.66545,1.6656,1.66525,1.66555,877200000.0
2007-11-30 13:23:00,1.66555,1.66575,1.6655,1.66555,742400000.0
2007-11-30 13:24:00,1.66555,1.66555,1.6653,1.6653,829800000.0
2007-11-30 13:25:00,1.6653,1.6654,1.6652,1.66525,941000000.0
2007-11-30 13:26:00,1.66525,1.66545,1.66515,1.66535,608100000.0
2007-11-30 13:27:00,1.66535,1.66565,1.66515,1.66515,486400000.0
2007-11-30 13:28:00,1.66515,1.66515,1.66475,1.66485,479200000.0
2007-11-30 13:29:00,1.66485,1.6649,1.66465,1.66475,377400000.0
2007-11-30 13:30:00,1.66475,1.66475,1.66445,1.66465,940800000.0
2007-11-30 13:31:00,1.66465,1.66485,1.66465,1.66465,147300000.0
2007-11-30 13:32:00,1.66465,1.6648,1.66455,1.66465,139200000.0
2007-11-30 13:33:00,1.66465,1.6648,1.6644,1.66455,879500000.0
2007-11-30 13:34:00,1.66455,1.6646,1.66435,1.66455,654400000.0
2007-11-30 13:35:00,1.66455,1.66465,1.66435,1.66465,1167899995.0
2007-11-30 13:36:00,1.66465,1.6649,1.66435,1.66465,940900000.0
2007-11-30 13:37:00,1.66465,1.66515,1.66445,1.66515,743300002.0
2007-11-30 13:38:00,1.66515,1.66545,1.66485,1.66505,458400000.0
2007-11-30 13:39:00,1.66505,1.6652,1.66485,1.6651,319900000.0
2007-11-30 13:40:00,1.66495,1.66495,1.6643,1.6645,665000000.0
2007-11-30 13:41:00,1.6645,1.66475,1.6645,1.6645,993000000.0
2007-11-30 13:42:00,1.66465,1.66465,1.6644,1.66445,881500000.0
2007-11-30 13:43:00,1.66445,1.66495,1.66445,1.66495,769500000.0
2007-11-30 13:44:00,1.66495,1.6651,1.6643,1.66435,952000000.0
2007-11-30 13:45:00,1.6643,1.66445,1.66425,1.66445,579500000.0
2007-11-30 13:46:00,1.66445,1.66475,1.66445,1.66475,727500000.0
2007-11-30 13:47:00,1.66475,1.66525,1.66475,1.66515,291000000.0
2007-11-30 13:48:00,1.66515,1.66525,1.66505,1.66505,242900000.0
2007-11-30 13:49:00,1.66505,1.66525,1.6648,1.66515,712000000.0
2007-11-30 13:50:00,1.66515,1.66515,1.66495,1.66505,660700000.0
2007-11-30 13:51:00,1.66505,1.6652,1.6649,1.66495,676900000.0
2007-11-30 13:52:00,1.66495,1.66515,1.6648,1.6648,396200000.0
2007-11-30 13:53:00,1.6648,1.6648,1.6643,1.6643,549300000.0
2007-11-30 13:54:00,1.6643,1.66485,1.6643,1.6646,279300000.0
2007-11-30 13:55:00,1.6646,1.66475,1.66455,1.66465,362100000.0
2007-11-30 13:56:00,1.66465,1.6648,1.66455,1.66455,333500000.0
2007-11-30 13:57:00,1.66455,1.6651,1.6645,1.6651,442200000.0
2007-11-30 13:58:00,1.6651,1.666,1.66495,1.66555,540400000.0
2007-11-30 13:59:00,1.6655,1.66665,1.6655,1.66665,467200000.0
2007-11-30 14:00:00,1.6666,1.6674,1.66575,1.66655,854500004.0
2007-11-30 14:01:00,1.66655,1.66665,1.66615,1.66615,612599997.0
2007-11-30 14:02:00,1.66615,1.6664,1.66605,1.66605,540200000.0
2007-11-30 14:03:00,1.66605,1.66605,1.66545,1.66575,891399987.0
2007-11-30 14:04:00,1.66575,1.66585,1.66545,1.66565,936299993.0
2007-11-30 14:05:00,1.66565,1.66585,1.66485,1.66495,645399998.0
2007-11-30 14:06:00,1.66495,1.6652,1.6648,1.66505,655799999.0
2007-11-30 14:07:00,1.66505,1.6653,1.66485,1.6651,264700000.0
2007-11-30 14:08:00,1.6651,1.6651,1.66455,1.6648,350500000.0
2007-11-30 14:09:00,1.6648,1.6648,1.66465,1.6648,113100000.0
2007-11-30 14:10:00,1.66475,1.6648,1.6644,1.6645,1235700001.0
2007-11-30 14:11:00,1.6645,1.6649,1.66445,1.66465,638000000.0
2007-11-30 14:12:00,1.66465,1.66535,1.66455,1.66515,498300000.0
2007-11-30 14:13:00,1.66515,1.66535,1.66485,1.66505,902900000.0
2007-11-30 14:14:00,1.6649,1.6651,1.6648,1.6648,848400000.0
2007-11-30 14:15:00,1.6648,1.6649,1.66455,1.66465,533000000.0
2007-11-30 14:16:00,1.66455,1.6648,1.66445,1.6648,546600000.0
2007-11-30 14:17:00,1.6648,1.6648,1.6643,1.6643,533700000.0
2007-11-30 14:18:00,1.66435,1.6644,1.6641,1.66415,549100000.0
2007-11-30 14:19:00,1.66415,1.66435,1.66415,1.66435,167000000.0
2007-11-30 14:20:00,1.66435,1.66445,1.66305,1.66305,689100000.0
2007-11-30 14:21:00,1.66305,1.6635,1.66295,1.66295,502400000.0
2007-11-30 14:22:00,1.66295,1.664,1.66295,1.66315,737299999.0
2007-11-30 14:23:00,1.66315,1.6633,1.6627,1.6629,476300000.0
2007-11-30 14:24:00,1.6629,1.66305,1.66265,1.6629,585600000.0
2007-11-30 14:25:00,1.66295,1.6634,1.66295,1.66305,478200000.0
2007-11-30 14:26:00,1.66305,1.66315,1.66275,1.66315,615200000.0
2007-11-30 14:27:00,1.66315,1.66315,1.6624,1.66265,298700000.0
2007-11-30 14:28:00,1.66265,1.66275,1.66255,1.66265,248700000.0
2007-11-30 14:29:00,1.66265,1.663,1.6625,1.6628,191100000.0
2007-11-30 14:30:00,1.6628,1.66295,1.66265,1.66275,362800000.0
2007-11-30 14:31:00,1.66275,1.66275,1.66225,1.66235,631000000.0
2007-11-30 14:32:00,1.6624,1.6626,1.6621,1.66215,253600000.0
2007-11-30 14:33:00,1.66215,1.66235,1.6621,1.6623,159000000.0
2007-11-30 14:34:00,1.6623,1.66235,1.6618,1.66205,492600000.0
2007-11-30 14:35:00,1.66205,1.66255,1.66195,1.66255,912800006.0
2007-11-30 14:36:00,1.6625,1.6628,1.6624,1.66255,1058799972.0
2007-11-30 14:37:00,1.66255,1.6627,1.6624,1.6626,185600000.0
2007-11-30 14:38:00,1.6626,1.6628,1.66245,1.66255,365500000.0
2007-11-30 14:39:00,1.66255,1.66285,1.66255,1.6628,343000000.0
2007-11-30 14:40:00,1.6628,1.66315,1.6619,1.66225,817159999.0
2007-11-30 14:41:00,1.66225,1.66245,1.66185,1.66225,981219984.0
2007-11-30 14:42:00,1.66225,1.66295,1.66225,1.6626,407299992.0
2007-11-30 14:43:00,1.6626,1.6635,1.66255,1.6635,450900000.0
2007-11-30 14:44:00,1.6635,1.66365,1.6632,1.6634,291200000.0
2007-11-30 14:45:00,1.6634,1.6634,1.66305,1.66315,339300000.0
2007-11-30 14:46:00,1.66315,1.6632,1.66285,1.66305,522300000.0
2007-11-30 14:47:00,1.66305,1.66325,1.66285,1.66315,413800000.0
2007-11-30 14:48:00,1.66315,1.66315,1.66295,1.66305,338600000.0
2007-11-30 14:49:00,1.66305,1.6633,1.6629,1.66305,455000000.0
2007-11-30 14:50:00,1.66295,1.6631,1.66265,1.66275,459600000.0
2007-11-30 14:51:00,1.66275,1.6629,1.66235,1.66265,351900000.0
2007-11-30 14:52:00,1.66255,1.66315,1.66255,1.66305,704700000.0
2007-11-30 14:53:00,1.66305,1.6631,1.66275,1.66285,333800000.0
2007-11-30 14:54:00,1.66285,1.663,1.66275,1.6628,287000000.0
2007-11-30 14:55:00,1.6628,1.6629,1.66235,1.66275,501400002.0
2007-11-30 14:56:00,1.6628,1.6629,1.66225,1.66245,1439800000.0
2007-11-30 14:57:00,1.66245,1.6625,1.66175,1.66205,661099999.0
2007-11-30 14:58:00,1.66205,1.66245,1.66185,1.66245,344100000.0
2007-11-30 14:59:00,1.66245,1.66345,1.66245,1.66305,340500000.0
2007-11-30 15:00:00,1.6631,1.66335,1.66285,1.66285,343100000.0
2007-11-30 15:01:00,1.66285,1.66315,1.6628,1.6629,192100000.0
2007-11-30 15:02:00,1.6629,1.6629,1.6624,1.66255,401700000.0
2007-11-30 15:03:00,1.66255,1.66305,1.66255,1.66305,348200000.0
2007-11-30 15:04:00,1.66305,1.66305,1.66235,1.6624,379200000.0
2007-11-30 15:05:00,1.6624,1.66285,1.66235,1.66285,516000000.0
2007-11-30 15:06:00,1.6628,1.6636,1.66275,1.6634,320000000.0
2007-11-30 15:07:00,1.6634,1.6635,1.66335,1.6634,218500000.0
2007-11-30 15:08:00,1.66345,1.6636,1.66305,1.6633,537100000.0
2007-11-30 15:09:00,1.6633,1.6634,1.66245,1.6631,388400000.0
2007-11-30 15:10:00,1.66305,1.6632,1.663,1.6631,422000000.0
2007-11-30 15:11:00,1.6631,1.6636,1.6631,1.6635,281000000.0
2007-11-30 15:12:00,1.6635,1.6637,1.66345,1.6636,256200000.0
2007-11-30 15:13:00,1.6636,1.6637,1.6635,1.6636,206100000.0
2007-11-30 15:14:00,1.6636,1.66435,1.6636,1.66395,318200000.0
2007-11-30 15:15:00,1.664,1.6644,1.6637,1.6643,516600000.0
2007-11-30 15:16:00,1.6643,1.6644,1.6641,1.6643,236500000.0
2007-11-30 15:17:00,1.6643,1.6644,1.6641,1.6642,689100000.0
2007-11-30 15:18:00,1.66415,1.6642,1.66395,1.664,302400000.0
2007-11-30 15:19:00,1.664,1.6641,1.66385,1.6639,722200000.0
2007-11-30 15:20:00,1.6639,1.6642,1.6637,1.664,665200000.0
2007-11-30 15:21:00,1.664,1.6641,1.66355,1.6636,469200000.0
2007-11-30 15:22:00,1.6636,1.6636,1.66325,1.66335,619600000.0
2007-11-30 15:23:00,1.66335,1.6637,1.6633,1.6636,573000000.0
2007-11-30 15:24:00,1.6636,1.6637,1.66265,1.66305,567600000.0
2007-11-30 15:25:00,1.663,1.66325,1.66235,1.66235,490300000.0
2007-11-30 15:26:00,1.66235,1.66275,1.66235,1.66265,683400000.0
2007-11-30 15:27:00,1.66265,1.66285,1.66245,1.66275,540600000.0
2007-11-30 15:28:00,1.66275,1.66305,1.6627,1.66285,425800000.0
2007-11-30 15:29:00,1.6629,1.66335,1.66275,1.66285,270500000.0
2007-11-30 15:30:00,1.6629,1.66335,1.66275,1.66295,409600000.0
2007-11-30 15:31:00,1.66295,1.6633,1.66275,1.66285,866000000.0
2007-11-30 15:32:00,1.66285,1.66355,1.66275,1.66355,764000000.0
2007-11-30 15:33:00,1.66355,1.66355,1.66295,1.66315,289600000.0
2007-11-30 15:34:00,1.66315,1.66335,1.66295,1.66325,378700000.0
2007-11-30 15:35:00,1.66325,1.6643,1.66295,1.66425,330600000.0
2007-11-30 15:36:00,1.66425,1.66515,1.6642,1.66515,727900000.0
2007-11-30 15:37:00,1.66515,1.66535,1.66475,1.66485,495000000.0
2007-11-30 15:38:00,1.66485,1.66485,1.66425,1.66445,473500000.0
2007-11-30 15:39:00,1.66445,1.6648,1.6639,1.6646,847400000.0
2007-11-30 15:40:00,1.6646,1.6646,1.6637,1.66385,980800000.0
2007-11-30 15:41:00,1.66375,1.6641,1.66355,1.66365,1054799999.0
2007-11-30 15:42:00,1.66365,1.6642,1.66355,1.664,288400000.0
2007-11-30 15:43:00,1.664,1.66425,1.66395,1.6641,369000000.0
2007-11-30 15:44:00,1.6641,1.6642,1.6639,1.66415,240400000.0
2007-11-30 15:45:00,1.66425,1.66435,1.664,1.66405,353000000.0
2007-11-30 15:46:00,1.66405,1.66405,1.66345,1.6636,273700000.0
2007-11-30 15:47:00,1.6636,1.6636,1.663,1.66335,471100000.0
2007-11-30 15:48:00,1.66335,1.6635,1.66275,1.66285,409700000.0
2007-11-30 15:49:00,1.66285,1.663,1.66255,1.6628,332600000.0
2007-11-30 15:50:00,1.6628,1.6629,1.66245,1.66255,403000000.0
2007-11-30 15:51:00,1.66255,1.66305,1.66255,1.66285,495700000.0
2007-11-30 15:52:00,1.6629,1.6629,1.66205,1.66235,589100001.0
2007-11-30 15:53:00,1.66235,1.66265,1.66235,1.66255,272800000.0
2007-11-30 15:54:00,1.66255,1.66275,1.66245,1.66255,478300000.0
2007-11-30 15:55:00,1.66255,1.66275,1.66235,1.6626,385100000.0
2007-11-30 15:56:00,1.6626,1.66285,1.66245,1.6626,219800000.0
2007-11-30 15:57:00,1.6626,1.6628,1.6625,1.66255,254300000.0
2007-11-30 15:58:00,1.66255,1.66275,1.66235,1.66275,329600000.0
2007-11-30 15:59:00,1.66275,1.66275,1.66175,1.66205,439500000.0
2007-11-30 16:00:00,1.66205,1.66255,1.66205,1.66245,197000000.0
2007-11-30 16:01:00,1.66245,1.66285,1.66245,1.66265,282500000.0
2007-11-30 16:02:00,1.66265,1.6633,1.66245,1.66315,490800000.0
2007-11-30 16:03:00,1.66315,1.66315,1.6628,1.66285,503099999.0
2007-11-30 16:04:00,1.66285,1.6633,1.66275,1.6631,492099999.0
2007-11-30 16:05:00,1.6631,1.6634,1.66215,1.66215,307900000.0
2007-11-30 16:06:00,1.66215,1.66235,1.66145,1.66165,588900000.0
2007-11-30 16:07:00,1.66165,1.66165,1.6613,1.6613,205700000.0
2007-11-30 16:08:00,1.6613,1.66155,1.66125,1.66155,259600000.0
2007-11-30 16:09:00,1.66155,1.6616,1.66135,1.6614,259700000.0
2007-11-30 16:10:00,1.66135,1.66195,1.6613,1.66155,956299995.0
2007-11-30 16:11:00,1.66155,1.66195,1.6614,1.66185,378599999.0
2007-11-30 16:12:00,1.66185,1.66205,1.66155,1.66155,417200000.0
2007-11-30 16:13:00,1.66155,1.66205,1.6615,1.6619,326800000.0
2007-11-30 16:14:00,1.6619,1.66195,1.66155,1.66195,689100000.0
2007-11-30 16:15:00,1.66195,1.66255,1.66195,1.66255,511100000.0
2007-11-30 16:16:00,1.66245,1.6628,1.66215,1.66255,502500000.0
2007-11-30 16:17:00,1.66255,1.66255,1.6616,1.66175,389700000.0
2007-11-30 16:18:00,1.66175,1.6619,1.6612,1.66175,307100000.0
2007-11-30 16:19:00,1.66175,1.66175,1.66125,1.6616,360000000.0
2007-11-30 16:20:00,1.6616,1.6618,1.66145,1.66165,444600000.0
2007-11-30 16:21:00,1.66165,1.66185,1.6615,1.66175,519300000.0
2007-11-30 16:22:00,1.6617,1.66205,1.6616,1.66195,522300000.0
2007-11-30 16:23:00,1.66195,1.66205,1.66165,1.6618,582900000.0
2007-11-30 16:24:00,1.66175,1.6619,1.66155,1.6618,542500001.0
2007-11-30 16:25:00,1.66185,1.6621,1.66165,1.66195,356400000.0
2007-11-30 16:26:00,1.66195,1.66205,1.66175,1.66205,729000000.0
2007-11-30 16:27:00,1.66205,1.66225,1.66185,1.66225,681300000.0
2007-11-30 16:28:00,1.66225,1.66245,1.66215,1.66225,610900000.0
2007-11-30 16:29:00,1.66225,1.66255,1.66165,1.66195,652800000.0
2007-11-30 16:30:00,1.66195,1.6624,1.66155,1.66175,588700000.0
2007-11-30 16:31:00,1.66175,1.66255,1.66175,1.66205,837400000.0
2007-11-30 16:32:00,1.66215,1.66215,1.66185,1.66195,663800000.0
2007-11-30 16:33:00,1.66195,1.66225,1.66185,1.66225,1124700000.0
2007-11-30 16:34:00,1.66215,1.66215,1.66185,1.66185,947800000.0
2007-11-30 16:35:00,1.66185,1.66195,1.66105,1.66105,449800000.0
2007-11-30 16:36:00,1.66105,1.66155,1.66095,1.6611,633900000.0
2007-11-30 16:37:00,1.6611,1.66145,1.66075,1.66075,427900000.0
2007-11-30 16:38:00,1.66075,1.66205,1.66075,1.66135,411400000.0
2007-11-30 16:39:00,1.66145,1.66145,1.66105,1.66115,897399999.0
2007-11-30 16:40:00,1.66115,1.66155,1.66065,1.66095,664100000.0
2007-11-30 16:41:00,1.66095,1.66165,1.66085,1.6614,509300000.0
2007-11-30 16:42:00,1.6614,1.66145,1.66075,1.6613,702300000.0
2007-11-30 16:43:00,1.6613,1.66175,1.66065,1.6617,617500000.0
2007-11-30 16:44:00,1.66165,1.66205,1.66145,1.66155,801100003.0
2007-11-30 16:45:00,1.6616,1.6625,1.66135,1.66215,495700000.0
2007-11-30 16:46:00,1.66215,1.6626,1.66205,1.66255,227500000.0
2007-11-30 16:47:00,1.66255,1.66285,1.66225,1.6628,273200000.0
2007-11-30 16:48:00,1.6628,1.663,1.66105,1.66135,593600000.0
2007-11-30 16:49:00,1.66105,1.66195,1.6608,1.6619,735900000.0
2007-11-30 16:50:00,1.662,1.6623,1.66155,1.6619,435300000.0
2007-11-30 16:51:00,1.6619,1.66215,1.66185,1.66205,531600000.0
2007-11-30 16:52:00,1.66205,1.66255,1.66175,1.66175,344200000.0
2007-11-30 16:53:00,1.66175,1.6621,1.66165,1.66165,421900000.0
2007-11-30 16:54:00,1.6617,1.66175,1.66115,1.66155,449500000.0
2007-11-30 16:55:00,1.66155,1.66155,1.66085,1.66115,976499999.0
2007-11-30 16:56:00,1.66115,1.66115,1.66045,1.6608,665000002.0
2007-11-30 16:57:00,1.6608,1.66085,1.66005,1.66065,316100000.0
2007-11-30 16:58:00,1.66065,1.66135,1.66065,1.66115,439200000.0
2007-11-30 16:59:00,1.66115,1.66175,1.66065,1.66175,306800000.0
2007-11-30 17:00:00,1.66165,1.66205,1.6609,1.66095,688500000.0
2007-11-30 17:01:00,1.6609,1.66095,1.65995,1.66005,568500000.0
2007-11-30 17:02:00,1.66005,1.66035,1.65925,1.65985,779599999.0
2007-11-30 17:03:00,1.65985,1.66075,1.65985,1.6607,622300000.0
2007-11-30 17:04:00,1.6607,1.66155,1.6607,1.66135,270600000.0
2007-11-30 17:05:00,1.66135,1.66165,1.66085,1.661,533700000.0
2007-11-30 17:06:00,1.661,1.6611,1.66045,1.6605,329100000.0
2007-11-30 17:07:00,1.66055,1.6608,1.66025,1.6604,628300000.0
2007-11-30 17:08:00,1.66045,1.6609,1.66035,1.66075,711200000.0
2007-11-30 17:09:00,1.66075,1.66105,1.66005,1.66015,597300000.0
2007-11-30 17:10:00,1.66015,1.6612,1.66015,1.66095,363100000.0
2007-11-30 17:11:00,1.66095,1.66135,1.66055,1.66075,477400000.0
2007-11-30 17:12:00,1.66075,1.6612,1.6607,1.66095,418700000.0
2007-11-30 17:13:00,1.66105,1.66105,1.66,1.66035,1192299999.0
2007-11-30 17:14:00,1.66035,1.66085,1.66025,1.66045,1413600027.0
2007-11-30 17:15:00,1.66035,1.66085,1.66015,1.66045,785899997.0
2007-11-30 17:16:00,1.66045,1.66075,1.66015,1.6606,484700000.0
2007-11-30 17:17:00,1.6606,1.66135,1.6603,1.66095,456200000.0
2007-11-30 17:18:00,1.66095,1.66095,1.66005,1.6602,467300001.0
2007-11-30 17:19:00,1.66015,1.6605,1.6596,1.6605,436800000.0
2007-11-30 17:20:00,1.6605,1.66115,1.66025,1.6608,360700000.0
2007-11-30 17:21:00,1.6608,1.6609,1.66045,1.6607,243600000.0
2007-11-30 17:22:00,1.66065,1.66125,1.66045,1.66115,469000000.0
2007-11-30 17:23:00,1.66115,1.66145,1.6609,1.661,503000000.0
2007-11-30 17:24:00,1.66105,1.66145,1.6607,1.6607,338800000.0
2007-11-30 17:25:00,1.6607,1.66115,1.66055,1.66105,294900000.0
2007-11-30 17:26:00,1.661,1.66105,1.6607,1.66075,513500000.0
2007-11-30 17:27:00,1.66075,1.66235,1.66055,1.66215,479099998.0
2007-11-30 17:28:00,1.66215,1.6625,1.66155,1.66155,748400002.0
2007-11-30 17:29:00,1.66165,1.6618,1.66105,1.66115,889500001.0
2007-11-30 17:30:00,1.66115,1.66115,1.66075,1.66075,563400000.0
2007-11-30 17:31:00,1.6607,1.6608,1.65975,1.65975,296500000.0
2007-11-30 17:32:00,1.6598,1.6605,1.6598,1.6601,700199999.0
2007-11-30 17:33:00,1.66005,1.66055,1.65965,1.66025,716000000.0
2007-11-30 17:34:00,1.66025,1.66035,1.65955,1.65965,668400000.0
2007-11-30 17:35:00,1.65965,1.6603,1.65965,1.6603,235100000.0
2007-11-30 17:36:00,1.6603,1.6604,1.65915,1.65945,461000000.0
2007-11-30 17:37:00,1.65935,1.6596,1.65825,1.659,490900000.0
2007-11-30 17:38:00,1.65895,1.6591,1.65855,1.6586,651100000.0
2007-11-30 17:39:00,1.6586,1.6588,1.6582,1.6582,694200000.0
2007-11-30 17:40:00,1.6582,1.65895,1.6582,1.6587,680600000.0
2007-11-30 17:41:00,1.6587,1.65935,1.6583,1.65925,601300000.0
2007-11-30 17:42:00,1.65925,1.65925,1.65885,1.65915,592500000.0
2007-11-30 17:43:00,1.65915,1.65965,1.65885,1.65955,650899999.0
2007-11-30 17:44:00,1.65965,1.6599,1.65955,1.6597,328300000.0
2007-11-30 17:45:00,1.6597,1.66145,1.65955,1.66125,877800004.0
2007-11-30 17:46:00,1.66125,1.66245,1.66085,1.66105,576100000.0
2007-11-30 17:47:00,1.6609,1.66155,1.66065,1.661,905699997.0
2007-11-30 17:48:00,1.66095,1.6615,1.6608,1.6615,461099998.0
2007-11-30 17:49:00,1.6615,1.6615,1.6604,1.6609,915100007.0
2007-11-30 17:50:00,1.66085,1.66105,1.66035,1.6609,664700006.0
2007-11-30 17:51:00,1.6609,1.6609,1.6597,1.65975,433500000.0
2007-11-30 17:52:00,1.65975,1.66105,1.65945,1.6609,596500000.0
2007-11-30 17:53:00,1.6609,1.66195,1.6608,1.6615,439000000.0
2007-11-30 17:54:00,1.6615,1.66175,1.6611,1.66145,536899999.0
2007-11-30 17:55:00,1.66145,1.6615,1.66065,1.66075,625600000.0
2007-11-30 17:56:00,1.66075,1.66175,1.66065,1.66165,263700000.0
2007-11-30 17:57:00,1.66165,1.66235,1.6612,1.66125,383500000.0
2007-11-30 17:58:00,1.66135,1.66135,1.66025,1.66025,506299997.0
2007-11-30 17:59:00,1.66025,1.66075,1.65955,1.65975,442000000.0
2007-11-30 18:00:00,1.65975,1.65975,1.65875,1.65875,634899999.0
2007-11-30 18:01:00,1.65875,1.66025,1.6587,1.65965,450900000.0
2007-11-30 18:02:00,1.65965,1.65975,1.65915,1.65915,369200000.0
2007-11-30 18:03:00,1.6592,1.6592,1.65755,1.65835,708299999.0
2007-11-30 18:04:00,1.65835,1.6591,1.65835,1.65905,710800000.0
2007-11-30 18:05:00,1.6589,1.6592,1.65835,1.6592,333200000.0
2007-11-30 18:06:00,1.6592,1.65995,1.6592,1.65975,347400000.0
2007-11-30 18:07:00,1.65975,1.65995,1.65945,1.65965,772699999.0
2007-11-30 18:08:00,1.65955,1.66015,1.65945,1.65965,775300000.0
2007-11-30 18:09:00,1.65965,1.66,1.65955,1.65965,1368999992.0
2007-11-30 18:10:00,1.65965,1.65995,1.6593,1.65985,816400001.0
2007-11-30 18:11:00,1.65985,1.66015,1.65935,1.65945,936700000.0
2007-11-30 18:12:00,1.65945,1.65955,1.659,1.65905,884599994.0
2007-11-30 18:13:00,1.65895,1.6595,1.6589,1.6595,883599997.0
2007-11-30 18:14:00,1.6595,1.66025,1.65925,1.66005,1308399993.0
2007-11-30 18:15:00,1.66005,1.66015,1.65915,1.65955,811500000.0
2007-11-30 18:16:00,1.65955,1.6602,1.65935,1.65955,1012800000.0
2007-11-30 18:17:00,1.65955,1.66055,1.65945,1.66035,792700001.0
2007-11-30 18:18:00,1.66035,1.66095,1.65995,1.66025,358300001.0
2007-11-30 18:19:00,1.66015,1.66105,1.66015,1.66065,544899999.0
2007-11-30 18:20:00,1.6606,1.66085,1.66025,1.66025,994899993.0
2007-11-30 18:21:00,1.66025,1.6604,1.65945,1.65965,702900000.0
2007-11-30 18:22:00,1.65965,1.66045,1.65965,1.66045,742599997.0
2007-11-30 18:23:00,1.66045,1.66075,1.65995,1.66035,1000600002.0
2007-11-30 18:24:00,1.66035,1.6608,1.66015,1.66045,685600000.0
2007-11-30 18:25:00,1.66045,1.66045,1.65905,1.65905,402600000.0
2007-11-30 18:26:00,1.65905,1.65965,1.65895,1.65965,539799984.0
2007-11-30 18:27:00,1.65955,1.6598,1.65925,1.65925,634600002.0
2007-11-30 18:28:00,1.65915,1.65945,1.65845,1.6585,991300017.0
2007-11-30 18:29:00,1.6585,1.6595,1.6585,1.6594,504900000.0
2007-11-30 18:30:00,1.6594,1.6594,1.6578,1.65785,803599999.0
2007-11-30 18:31:00,1.65775,1.6583,1.65775,1.65825,660200000.0
2007-11-30 18:32:00,1.65825,1.6595,1.6582,1.6595,1066999998.0
2007-11-30 18:33:00,1.6595,1.65955,1.65905,1.65945,458200000.0
2007-11-30 18:34:00,1.65945,1.65985,1.65935,1.6596,756499998.0
2007-11-30 18:35:00,1.65965,1.6599,1.65925,1.65935,637500000.0
2007-11-30 18:36:00,1.65935,1.65985,1.65925,1.6596,749800000.0
2007-11-30 18:37:00,1.65945,1.6598,1.65925,1.6595,1064300002.0
2007-11-30 18:38:00,1.65945,1.6598,1.65945,1.6598,695500000.0
2007-11-30 18:39:00,1.6598,1.66,1.65935,1.6597,361700000.0
2007-11-30 18:40:00,1.6597,1.66045,1.6597,1.65975,266900000.0
2007-11-30 18:41:00,1.65975,1.65975,1.65915,1.6593,633700000.0
2007-11-30 18:42:00,1.6593,1.65935,1.65905,1.65925,683100000.0
2007-11-30 18:43:00,1.65925,1.65935,1.65915,1.65915,661300000.0
2007-11-30 18:44:00,1.65915,1.6595,1.65875,1.65915,679700000.0
2007-11-30 18:45:00,1.6592,1.66035,1.65895,1.66035,874500000.0
2007-11-30 18:46:00,1.66035,1.6604,1.65915,1.65915,588200000.0
2007-11-30 18:47:00,1.65915,1.65935,1.65895,1.65925,1069000000.0
2007-11-30 18:48:00,1.6592,1.65925,1.65875,1.65895,603000000.0
2007-11-30 18:49:00,1.65895,1.65925,1.65885,1.65915,1497500001.0
2007-11-30 18:50:00,1.6592,1.65925,1.65785,1.65865,956900000.0
2007-11-30 18:51:00,1.65865,1.65895,1.65845,1.6589,860200000.0
2007-11-30 18:52:00,1.65895,1.6594,1.6588,1.65935,881999998.0
2007-11-30 18:53:00,1.65925,1.65965,1.659,1.6592,1262499974.0
2007-11-30 18:54:00,1.6592,1.66005,1.6592,1.65955,699200001.0
2007-11-30 18:55:00,1.65955,1.65955,1.65915,1.65925,911300000.0
2007-11-30 18:56:00,1.65925,1.6596,1.65895,1.65895,1045800000.0
2007-11-30 18:57:00,1.65895,1.6592,1.65855,1.65875,1290100000.0
2007-11-30 18:58:00,1.65875,1.65965,1.65875,1.65955,960500000.0
2007-11-30 18:59:00,1.65955,1.6599,1.6594,1.65975,702599999.0
2007-11-30 19:00:00,1.65985,1.66015,1.6595,1.66,405800000.0
2007-11-30 19:01:00,1.65995,1.6603,1.65935,1.65935,322500000.0
2007-11-30 19:02:00,1.65935,1.6594,1.65905,1.65915,397400000.0
2007-11-30 19:03:00,1.65915,1.65925,1.65875,1.65895,1235099999.0
2007-11-30 19:04:00,1.659,1.65965,1.65885,1.65955,292700000.0
2007-11-30 19:05:00,1.65965,1.6601,1.65925,1.6601,924300000.0
2007-11-30 19:06:00,1.6601,1.6605,1.66005,1.6603,251600000.0
2007-11-30 19:07:00,1.6603,1.6617,1.6603,1.66165,169100000.0
2007-11-30 19:08:00,1.6616,1.6616,1.66045,1.66105,742500000.0
2007-11-30 19:09:00,1.66105,1.66115,1.66075,1.66105,538300000.0
2007-11-30 19:10:00,1.66105,1.66205,1.66095,1.66155,579500000.0
2007-11-30 19:11:00,1.66155,1.6619,1.6614,1.6617,307100000.0
2007-11-30 19:12:00,1.6617,1.6617,1.6608,1.66095,500700000.0
2007-11-30 19:13:00,1.66095,1.66105,1.66065,1.66065,887300000.0
2007-11-30 19:14:00,1.66075,1.66105,1.66055,1.66095,535100000.0
2007-11-30 19:15:00,1.66095,1.6612,1.66085,1.6611,375800000.0
2007-11-30 19:16:00,1.66105,1.66115,1.66085,1.66105,375400000.0
2007-11-30 19:17:00,1.66105,1.6622,1.66105,1.66195,432300000.0
2007-11-30 19:18:00,1.66195,1.66305,1.66195,1.66275,278000000.0
2007-11-30 19:19:00,1.66275,1.66305,1.66245,1.6627,701200000.0
2007-11-30 19:20:00,1.66275,1.6632,1.6624,1.6632,598800000.0
2007-11-30 19:21:00,1.6632,1.6638,1.6632,1.6637,293000000.0
2007-11-30 19:22:00,1.6637,1.6637,1.66225,1.66225,960200003.0
2007-11-30 19:23:00,1.6622,1.6623,1.66195,1.66205,1274100000.0
2007-11-30 19:24:00,1.66205,1.6628,1.66205,1.6623,530400000.0
2007-11-30 19:25:00,1.66235,1.66305,1.6623,1.66305,715400000.0
2007-11-30 19:26:00,1.66305,1.6632,1.6628,1.6632,660300000.0
2007-11-30 19:27:00,1.6632,1.66325,1.663,1.66325,525900009.0
2007-11-30 19:28:00,1.66315,1.66365,1.6631,1.6635,167900000.0
2007-11-30 19:29:00,1.6636,1.66455,1.6636,1.66425,495900000.0
2007-11-30 19:30:00,1.66425,1.6646,1.66415,1.6645,792000000.0
2007-11-30 19:31:00,1.6645,1.66495,1.6644,1.66465,226300000.0
2007-11-30 19:32:00,1.66465,1.6653,1.66465,1.6652,513800000.0
2007-11-30 19:33:00,1.6653,1.666,1.6652,1.6656,765000000.0
2007-11-30 19:34:00,1.6656,1.66585,1.6648,1.66485,681400000.0
2007-11-30 19:35:00,1.66485,1.66525,1.66485,1.66495,361399999.0
2007-11-30 19:36:00,1.66495,1.6662,1.66485,1.66575,580600000.0
2007-11-30 19:37:00,1.66565,1.6657,1.66525,1.66555,677000000.0
2007-11-30 19:38:00,1.66555,1.66555,1.66465,1.66465,374100000.0
2007-11-30 19:39:00,1.66465,1.6649,1.6642,1.66465,600600000.0
2007-11-30 19:40:00,1.66465,1.6652,1.66455,1.66505,551000000.0
2007-11-30 19:41:00,1.66505,1.66535,1.66495,1.6651,412100000.0
2007-11-30 19:42:00,1.6651,1.6652,1.6648,1.6649,865400000.0
2007-11-30 19:43:00,1.66485,1.66495,1.66465,1.66475,558300000.0
2007-11-30 19:44:00,1.66475,1.66535,1.66455,1.66525,1290400000.0
2007-11-30 19:45:00,1.66525,1.66545,1.66515,1.66535,371400000.0
2007-11-30 19:46:00,1.66535,1.6658,1.66535,1.66575,110400000.0
2007-11-30 19:47:00,1.66575,1.6658,1.66535,1.66545,154300000.0
2007-11-30 19:48:00,1.66545,1.66545,1.66425,1.6645,1072500000.0
2007-11-30 19:49:00,1.6645,1.66515,1.66435,1.66475,549500000.0
2007-11-30 19:50:00,1.66475,1.6651,1.66455,1.66475,786299997.0
2007-11-30 19:51:00,1.66475,1.6651,1.66475,1.6651,837700000.0
2007-11-30 19:52:00,1.66505,1.66515,1.66455,1.66455,629400000.0
2007-11-30 19:53:00,1.66465,1.6651,1.66455,1.6651,793200000.0
2007-11-30 19:54:00,1.6651,1.6651,1.66475,1.665,160900000.0
2007-11-30 19:55:00,1.665,1.6651,1.665,1.6651,675000000.0
2007-11-30 19:56:00,1.6651,1.6651,1.66465,1.6648,1162700000.0
2007-11-30 19:57:00,1.6648,1.6648,1.66385,1.66415,266500000.0
2007-11-30 19:58:00,1.66415,1.66425,1.6641,1.66425,543300000.0
2007-11-30 19:59:00,1.66425,1.6645,1.6636,1.6642,705700000.0
2007-11-30 20:00:00,1.6642,1.6642,1.6635,1.6635,681699999.0
2007-11-30 20:01:00,1.6635,1.6642,1.6628,1.66285,132400000.0
2007-11-30 20:02:00,1.66285,1.6631,1.6622,1.66295,258800000.0
2007-11-30 20:03:00,1.66295,1.6643,1.6629,1.6643,1103000000.0
2007-11-30 20:04:00,1.6643,1.6643,1.6637,1.6638,674299999.0
2007-11-30 20:05:00,1.6638,1.6638,1.6637,1.66375,1347700000.0
2007-11-30 20:06:00,1.66375,1.66395,1.66365,1.66385,1052100000.0
2007-11-30 20:07:00,1.6639,1.66425,1.66365,1.6642,387700000.0
2007-11-30 20:08:00,1.6642,1.6644,1.66365,1.6639,638999999.0
2007-11-30 20:09:00,1.6639,1.6653,1.6638,1.66485,559600000.0
2007-11-30 20:10:00,1.66475,1.66475,1.66325,1.66375,798000000.0
2007-11-30 20:11:00,1.66375,1.66425,1.66365,1.66415,979600000.0
2007-11-30 20:12:00,1.6641,1.6649,1.66395,1.6646,1040500001.0
2007-11-30 20:13:00,1.6646,1.66495,1.66425,1.66455,859700000.0
2007-11-30 20:14:00,1.66455,1.6647,1.664,1.664,941000000.0
2007-11-30 20:15:00,1.66405,1.6642,1.66365,1.66375,1100999998.0
2007-11-30 20:16:00,1.66375,1.6639,1.6633,1.66375,774900000.0
2007-11-30 20:17:00,1.66375,1.6643,1.66365,1.66405,743000000.0
2007-11-30 20:18:00,1.66405,1.6641,1.6636,1.6639,862999990.0
2007-11-30 20:19:00,1.66385,1.66415,1.66385,1.66405,998400000.0
2007-11-30 20:20:00,1.66405,1.66455,1.66395,1.66395,1137600000.0
2007-11-30 20:21:00,1.66395,1.66425,1.66385,1.66405,827600000.0
2007-11-30 20:22:00,1.66405,1.6641,1.6638,1.66385,440800000.0
2007-11-30 20:23:00,1.66385,1.66415,1.66375,1.66415,966800000.0
2007-11-30 20:24:00,1.66415,1.66435,1.66385,1.66405,1350100000.0
2007-11-30 20:25:00,1.66405,1.66425,1.66405,1.66415,1310900000.0
2007-11-30 20:26:00,1.66415,1.6643,1.66405,1.6641,1120300000.0
2007-11-30 20:27:00,1.6641,1.66425,1.66405,1.66415,693600000.0
2007-11-30 20:28:00,1.66415,1.66415,1.663,1.66335,1188400000.0
2007-11-30 20:29:00,1.661,1.6611,1.661,1.661,1086500000.0
2007-11-30 20:30:00,1.66355,1.6639,1.6635,1.66385,1086500000.0
2007-11-30 20:31:00,1.66385,1.6639,1.66355,1.6638,1060000000.0
2007-11-30 20:32:00,1.6638,1.66395,1.6636,1.66365,773100000.0
2007-11-30 20:33:00,1.66365,1.66375,1.66355,1.66365,766300000.0
2007-11-30 20:34:00,1.66375,1.6639,1.66365,1.6639,649300000.0
2007-11-30 20:35:00,1.6639,1.66405,1.6636,1.6639,959800000.0
2007-11-30 20:36:00,1.6639,1.6639,1.66355,1.66355,635400000.0
2007-11-30 20:37:00,1.66355,1.6639,1.66315,1.66335,569500000.0
2007-11-30 20:38:00,1.66335,1.6634,1.6622,1.66235,692800001.0
2007-11-30 20:39:00,1.6622,1.6624,1.66145,1.66205,450800000.0
2007-11-30 20:40:00,1.66205,1.6621,1.6619,1.6619,1114300000.0
2007-11-30 20:41:00,1.6619,1.66215,1.6619,1.66215,1449900000.0
2007-11-30 20:42:00,1.66215,1.66305,1.6621,1.66285,853800000.0
2007-11-30 20:43:00,1.66285,1.66295,1.66245,1.66245,515300000.0
2007-11-30 20:44:00,1.66245,1.66285,1.66235,1.66255,375500000.0
2007-11-30 20:45:00,1.66255,1.66305,1.66235,1.66235,980400000.0
2007-11-30 20:46:00,1.66235,1.6628,1.66235,1.6626,1452400000.0
2007-11-30 20:47:00,1.6626,1.6626,1.6622,1.66235,526800000.0
2007-11-30 20:48:00,1.66235,1.6627,1.66215,1.6625,273000000.0
2007-11-30 20:49:00,1.6625,1.66265,1.6622,1.66245,299800000.0
2007-11-30 20:50:00,1.66235,1.66235,1.66185,1.66205,812299997.0
2007-11-30 20:51:00,1.66195,1.6627,1.66195,1.66255,914000000.0
2007-11-30 20:52:00,1.66255,1.6628,1.6625,1.66255,1092599999.0
2007-11-30 20:53:00,1.66255,1.66295,1.66235,1.66255,1470700000.0
2007-11-30 20:54:00,1.66255,1.6633,1.66255,1.66325,1863699966.0
2007-11-30 20:55:00,1.66325,1.66365,1.66325,1.66345,670200000.0
2007-11-30 20:56:00,1.66345,1.66345,1.66275,1.663,814900000.0
2007-11-30 20:57:00,1.66305,1.6631,1.66265,1.66285,1125200000.0
2007-11-30 20:58:00,1.66295,1.66315,1.66285,1.6629,1019900000.0
2007-11-30 20:59:00,1.6629,1.6637,1.6625,1.6637,882600000.0
2007-11-30 21:00:00,1.66365,1.66365,1.6631,1.66355,848600000.0
2007-11-30 21:01:00,1.66355,1.66355,1.6626,1.66345,751100000.0
2007-11-30 21:02:00,1.66345,1.6637,1.66315,1.66315,989800001.0
2007-11-30 21:03:00,1.66315,1.6634,1.6621,1.66215,735700000.0
2007-11-30 21:04:00,1.66205,1.66275,1.66195,1.6623,1030799986.0
2007-11-30 21:05:00,1.6623,1.6624,1.66175,1.66235,1494299995.0
2007-11-30 21:06:00,1.66215,1.66275,1.6621,1.66225,1113700000.0
2007-11-30 21:07:00,1.66225,1.66245,1.66205,1.66225,1893599992.0
2007-11-30 21:08:00,1.6622,1.66225,1.66195,1.66205,1779099997.0
2007-11-30 21:09:00,1.66205,1.6621,1.6617,1.66195,1570099999.0
2007-11-30 21:10:00,1.66195,1.6622,1.66195,1.6622,1738299999.0
2007-11-30 21:11:00,1.6622,1.66225,1.66175,1.66185,1810499998.0
2007-11-30 21:12:00,1.66185,1.6621,1.66175,1.66185,1927500000.0
2007-11-30 21:13:00,1.66185,1.66195,1.66155,1.66195,1377299998.0
2007-11-30 21:14:00,1.66195,1.66195,1.66145,1.66165,1315999966.0
2007-11-30 21:15:00,1.66165,1.66175,1.66155,1.66155,920600004.0
2007-11-30 21:16:00,1.66165,1.6621,1.66135,1.66195,1729100001.0
2007-11-30 21:17:00,1.66195,1.66195,1.66165,1.66185,2132199993.0
2007-11-30 21:18:00,1.66185,1.6621,1.66155,1.6618,1956999998.0
2007-11-30 21:19:00,1.6618,1.66195,1.66155,1.66185,328000000.0
2007-11-30 21:20:00,1.66175,1.66185,1.66135,1.66165,1059999995.0
2007-11-30 21:21:00,1.66165,1.66185,1.66145,1.66165,1209200000.0
2007-11-30 21:22:00,1.66165,1.66195,1.66145,1.6617,656999999.0
2007-11-30 21:23:00,1.6585,1.6587,1.6585,1.6585,830800000.0
2007-11-30 21:24:00,1.66145,1.662,1.66135,1.66175,830800000.0
2007-11-30 21:25:00,1.66175,1.6618,1.66135,1.66135,1964800000.0
2007-11-30 21:26:00,1.6583,1.6583,1.6581,1.6581,705400000.0
2007-11-30 21:27:00,1.6612,1.6614,1.6603,1.661,705400000.0
2007-11-30 21:28:00,1.661,1.66125,1.66095,1.6612,992300000.0
2007-11-30 21:29:00,1.6612,1.66135,1.66105,1.66115,1429600000.0
2007-11-30 21:30:00,1.66105,1.6612,1.66105,1.66115,522000000.0
2007-11-30 21:31:00,1.66115,1.6614,1.66035,1.6607,757499998.0
2007-11-30 21:32:00,1.66075,1.6612,1.6603,1.661,1230300000.0
2007-11-30 21:33:00,1.661,1.6612,1.66085,1.66085,628300000.0
2007-11-30 21:34:00,1.66085,1.6611,1.66045,1.66085,1336000000.0
2007-11-30 21:35:00,1.66085,1.6611,1.66075,1.66095,268400000.0
2007-11-30 21:36:00,1.66095,1.6615,1.66095,1.6615,117500000.0
2007-11-30 21:37:00,1.6615,1.6615,1.66095,1.661,391000000.0
2007-11-30 21:38:00,1.661,1.6612,1.661,1.661,748800000.0
2007-11-30 21:39:00,1.661,1.66125,1.661,1.6611,347500000.0
2007-11-30 21:40:00,1.6611,1.66115,1.661,1.66115,313500000.0
2007-11-30 21:41:00,1.66115,1.6612,1.6611,1.6612,198300000.0
2007-11-30 21:42:00,1.6612,1.6614,1.66115,1.6614,429199999.0
2007-11-30 21:43:00,1.6614,1.66145,1.66115,1.66125,461900000.0
2007-11-30 21:44:00,1.6613,1.6613,1.66115,1.6612,216300000.0
2007-11-30 21:45:00,1.6612,1.66125,1.6611,1.6612,1095300000.0
2007-11-30 21:46:00,1.66125,1.66125,1.66095,1.66115,334399999.0
2007-11-30 21:47:00,1.66115,1.66125,1.66075,1.66085,422600000.0
2007-11-30 21:48:00,1.66085,1.66085,1.6604,1.66065,1013200001.0
2007-11-30 21:49:00,1.66065,1.6607,1.66045,1.66055,838600000.0
2007-11-30 21:50:00,1.66055,1.661,1.66055,1.66065,418900000.0
2007-11-30 21:51:00,1.66065,1.661,1.66055,1.66065,446800000.0
2007-11-30 21:52:00,1.66065,1.661,1.66045,1.66085,354800000.0
2007-11-30 21:53:00,1.66085,1.66105,1.6608,1.66105,502800000.0
2007-11-30 21:54:00,1.66105,1.6616,1.66095,1.66095,927299999.0
2007-11-30 21:55:00,1.66095,1.66105,1.66065,1.66065,1035400000.0
2007-11-30 21:56:00,1.66075,1.66095,1.66045,1.66045,1118299996.0
2007-11-30 21:57:00,1.66025,1.6606,1.66005,1.66045,623199999.0
2007-11-30 21:58:00,1.66045,1.6607,1.6597,1.6598,1296900000.0
2007-11-30 21:59:00,1.6598,1.6598,1.65835,1.65875,727000000.0
2007-11-30 22:00:00,1.6587,1.65955,1.65825,1.65955,775699998.0
2007-11-30 22:01:00,1.65955,1.65955,1.65875,1.65915,264300000.0
2007-11-30 22:02:00,1.65915,1.65925,1.65885,1.65905,413500000.0
2007-11-30 22:03:00,1.65905,1.65975,1.659,1.6597,144800000.0
2007-11-30 22:04:00,1.6597,1.6597,1.65945,1.65955,187400000.0
2007-11-30 22:05:00,1.65955,1.6599,1.6595,1.6599,1225400000.0
2007-11-30 22:06:00,1.65985,1.6604,1.65985,1.66005,805400000.0
2007-11-30 22:07:00,1.66005,1.6602,1.65995,1.65995,731200000.0
2007-11-30 22:08:00,1.65995,1.66005,1.65985,1.65985,666200000.0
2007-11-30 22:09:00,1.6599,1.66005,1.65985,1.65985,339200000.0
2007-11-30 22:10:00,1.65985,1.66005,1.6598,1.65985,1468600000.0
2007-11-30 22:11:00,1.65985,1.6601,1.65955,1.65965,700000000.0
2007-11-30 22:12:00,1.65965,1.66005,1.65945,1.65955,1726000000.0
2007-11-30 22:13:00,1.65955,1.65985,1.65915,1.6593,666100000.0
2007-11-30 22:14:00,1.65925,1.6594,1.659,1.6592,886900000.0
2007-11-30 22:15:00,1.6592,1.6594,1.65815,1.65815,791700000.0
2007-11-30 22:16:00,1.65815,1.65835,1.65795,1.65795,1263000000.0
2007-11-30 22:17:00,1.65795,1.6586,1.65795,1.65815,489700000.0
2007-11-30 22:18:00,1.6582,1.65885,1.6581,1.6586,539700000.0
2007-11-30 22:19:00,1.6586,1.65885,1.65805,1.65845,866900002.0
2007-11-30 22:20:00,1.65845,1.65875,1.65845,1.65875,347000000.0
2007-11-30 22:21:00,1.65875,1.65875,1.65835,1.65865,315800000.0
2007-11-30 22:22:00,1.65865,1.65875,1.65815,1.65865,815800000.0
2007-11-30 22:23:00,1.65865,1.6589,1.65865,1.65885,77700000.0
2007-11-30 22:24:00,1.65885,1.65895,1.65865,1.65865,130200000.0
2007-11-30 22:25:00,1.65865,1.65865,1.65845,1.65865,93500000.0
2007-11-30 22:26:00,1.65865,1.65865,1.6584,1.6584,91900000.0
2007-11-30 22:27:00,1.6584,1.65855,1.65835,1.6584,84200000.0
2007-11-30 22:28:00,1.6584,1.65845,1.65785,1.65835,705500001.0
2007-11-30 22:29:00,1.65835,1.6585,1.65835,1.65845,347600000.0
2007-11-30 22:30:00,1.65845,1.6586,1.65835,1.6586,457000000.0
2007-11-30 22:31:00,1.6586,1.6586,1.65835,1.6585,133800000.0
2007-11-30 22:32:00,1.6585,1.65865,1.65845,1.65855,561100000.0
2007-11-30 22:33:00,1.65855,1.65855,1.6582,1.6582,464700000.0
2007-11-30 22:34:00,1.6582,1.6585,1.6582,1.6585,344400000.0
2007-11-30 22:35:00,1.6585,1.65875,1.6581,1.65875,1080100000.0
2007-11-30 22:36:00,1.65875,1.6588,1.65845,1.6588,638400000.0
2007-11-30 22:37:00,1.6588,1.65885,1.65845,1.6588,374000000.0
2007-11-30 22:38:00,1.6588,1.65915,1.65855,1.6591,693800000.0
2007-11-30 22:39:00,1.6591,1.6593,1.659,1.6593,85300000.0
2007-11-30 22:40:00,1.6593,1.6593,1.65865,1.65865,422700000.0
2007-11-30 22:41:00,1.6588,1.6589,1.65815,1.65815,115500000.0
2007-11-30 22:42:00,1.65815,1.6583,1.65805,1.65825,366800000.0
2007-11-30 22:43:00,1.65805,1.65805,1.65645,1.65725,1464900001.0
2007-11-30 22:44:00,1.65725,1.65735,1.65695,1.65695,1325900000.0
2007-11-30 22:45:00,1.65695,1.65785,1.65695,1.65735,922100000.0
2007-11-30 22:46:00,1.65735,1.6577,1.65725,1.65725,1297400000.0
2007-11-30 22:47:00,1.65725,1.65735,1.657,1.657,909400000.0
2007-11-30 22:48:00,1.6572,1.6575,1.65705,1.6575,1253100000.0
2007-11-30 22:49:00,1.6575,1.6578,1.65735,1.65765,156600000.0
2007-11-30 22:50:00,1.65765,1.65775,1.65745,1.65775,417400000.0
2007-11-30 22:51:00,1.65775,1.6579,1.6577,1.65785,223800000.0
2007-11-30 22:52:00,1.65785,1.6581,1.6577,1.6581,611500000.0
2007-11-30 22:53:00,1.6581,1.6581,1.65755,1.65785,637800000.0
2007-11-30 22:54:00,1.65775,1.6581,1.65775,1.6581,404400000.0
2007-11-30 22:55:00,1.6581,1.6581,1.65775,1.65785,369800000.0
2007-11-30 22:56:00,1.65785,1.6579,1.65765,1.65765,465200000.0
2007-11-30 22:57:00,1.65765,1.6578,1.65755,1.65765,415600000.0
2007-11-30 22:58:00,1.65755,1.6576,1.65665,1.65665,709700000.0
2007-11-30 22:59:00,1.65665,1.65705,1.65615,1.65615,1194599994.0
2007-11-30 23:00:00,1.65605,1.65625,1.65565,1.65585,882000000.0
2007-12-03 00:00:00,1.6549,1.6549,1.6544,1.6548,53600000.0
2007-12-03 00:01:00,1.6572,1.6572,1.6571,1.6571,53600000.0
2007-12-03 00:02:00,1.6573,1.6573,1.6573,1.6573,28800000.0
2007-12-03 00:03:00,1.6574,1.6574,1.6572,1.6572,57600000.0
2007-12-03 00:04:00,1.6574,1.6575,1.6574,1.6574,35000000.0
2007-12-03 00:05:00,1.6543,1.6545,1.6543,1.6545,14400000.0
2007-12-03 00:06:00,1.6575,1.6575,1.6575,1.6575,14400000.0
2007-12-03 00:07:00,1.6577,1.6577,1.6575,1.6577,44200000.0
2007-12-03 00:08:00,1.6577,1.6577,1.6577,1.6577,12500000.0
2007-12-03 00:09:00,1.6585,1.6585,1.6583,1.6583,46600000.0
2007-12-03 00:10:00,1.6583,1.6584,1.658,1.6582,35900000.0
2007-12-03 00:11:00,1.6582,1.6582,1.6582,1.6582,21600000.0
2007-12-03 00:12:00,1.658,1.6583,1.6579,1.6581,201600000.0
2007-12-03 00:13:00,1.6581,1.6581,1.6576,1.6576,48400000.0
2007-12-03 00:14:00,1.6576,1.6576,1.6573,1.6573,30200000.0
2007-12-03 00:15:00,1.6554,1.6554,1.6552,1.6552,51600000.0
2007-12-03 00:16:00,1.6553,1.6554,1.6552,1.6552,51600000.0
2007-12-03 00:17:00,1.6577,1.6578,1.6575,1.6575,51600000.0
2007-12-03 00:18:00,1.6575,1.6575,1.6571,1.6571,47400000.0
2007-12-03 00:19:00,1.6572,1.6574,1.6569,1.657,93600000.0
2007-12-03 00:20:00,1.657,1.6572,1.657,1.6572,14400000.0
2007-12-03 00:21:00,1.6572,1.6578,1.6572,1.6576,108000000.0
2007-12-03 00:22:00,1.6576,1.6576,1.6568,1.6568,52900000.0
2007-12-03 00:23:00,1.6568,1.6572,1.6568,1.6572,50400000.0
2007-12-03 00:24:00,1.6572,1.6574,1.657,1.6574,115200000.0
2007-12-03 00:25:00,1.6574,1.6578,1.6574,1.6578,91100000.0
2007-12-03 00:26:00,1.6575,1.6575,1.6572,1.6572,67900000.0
2007-12-03 00:27:00,1.657,1.6573,1.6568,1.657,117600000.0
2007-12-03 00:28:00,1.657,1.6574,1.657,1.6574,43200000.0
2007-12-03 00:29:00,1.6567,1.6567,1.6567,1.6567,75200000.0
2007-12-03 00:30:00,1.6573,1.658,1.6573,1.6579,75200000.0
2007-12-03 00:31:00,1.6579,1.6586,1.6579,1.6583,82500000.0
2007-12-03 00:32:00,1.6583,1.6583,1.6576,1.6578,186000000.0
2007-12-03 00:33:00,1.6578,1.6579,1.6577,1.6579,49500000.0
2007-12-03 00:34:00,1.6579,1.6579,1.6577,1.6579,56000000.0
2007-12-03 00:35:00,1.6579,1.658,1.6578,1.6578,27200000.0
2007-12-03 00:36:00,1.6578,1.6578,1.6576,1.6578,21300000.0
2007-12-03 00:37:00,1.6578,1.6579,1.6577,1.6579,86200000.0
2007-12-03 00:38:00,1.6578,1.6578,1.6577,1.6577,44500000.0
2007-12-03 00:39:00,1.6579,1.6579,1.6577,1.6579,41500000.0
2007-12-03 00:40:00,1.6579,1.6579,1.6577,1.6579,65000000.0
2007-12-03 00:41:00,1.6579,1.6579,1.6574,1.6574,157400000.0
2007-12-03 00:42:00,1.6577,1.6578,1.6574,1.6576,137400000.0
2007-12-03 00:43:00,1.6576,1.6576,1.6564,1.6572,329700000.0
2007-12-03 00:44:00,1.6571,1.6572,1.6564,1.6564,209900000.0
2007-12-03 00:45:00,1.6567,1.6571,1.6563,1.6569,141000000.0
2007-12-03 00:46:00,1.6569,1.6571,1.6566,1.657,108800000.0
2007-12-03 00:47:00,1.657,1.657,1.6564,1.6569,150000000.0
2007-12-03 00:48:00,1.6568,1.6572,1.6568,1.6568,203000000.0
2007-12-03 00:49:00,1.657,1.657,1.6566,1.657,81000000.0
2007-12-03 00:50:00,1.657,1.657,1.6568,1.657,73400000.0
2007-12-03 00:51:00,1.657,1.657,1.6568,1.6569,86200000.0
2007-12-03 00:52:00,1.6569,1.6569,1.6563,1.6564,167700000.0
2007-12-03 00:53:00,1.6564,1.6566,1.6561,1.6566,126900000.0
2007-12-03 00:54:00,1.6563,1.6567,1.6557,1.6565,368500000.0
2007-12-03 00:55:00,1.6565,1.6566,1.6557,1.6563,307200000.0
2007-12-03 00:56:00,1.6563,1.6566,1.6555,1.6556,403800000.0
2007-12-03 00:57:00,1.6556,1.656,1.6556,1.6559,92800000.0
2007-12-03 00:58:00,1.6559,1.6559,1.6543,1.6549,413700000.0
2007-12-03 00:59:00,1.6546,1.6549,1.6542,1.6542,204200000.0
2007-12-03 01:00:00,1.6542,1.655,1.654,1.6546,386400000.0
2007-12-03 01:01:00,1.6546,1.6551,1.6544,1.6548,186400000.0
2007-12-03 01:02:00,1.6548,1.6554,1.6547,1.6552,147200000.0
2007-12-03 01:03:00,1.6552,1.6553,1.6547,1.6547,154200000.0
2007-12-03 01:04:00,1.6549,1.655,1.6544,1.6544,132300000.0
2007-12-03 01:05:00,1.6544,1.6546,1.6544,1.6546,71200000.0
2007-12-03 01:06:00,1.6546,1.6547,1.6543,1.6545,208000000.0
2007-12-03 01:07:00,1.6546,1.6549,1.6544,1.6549,381000000.0
2007-12-03 01:08:00,1.6549,1.656,1.65465,1.65515,451200000.0
2007-12-03 01:09:00,1.65515,1.6555,1.6549,1.6555,163000000.0
2007-12-03 01:10:00,1.6555,1.65635,1.6551,1.6554,410600000.0
2007-12-03 01:11:00,1.6554,1.6557,1.6554,1.6555,232000000.0
2007-12-03 01:12:00,1.6555,1.6561,1.65545,1.656,209600000.0
2007-12-03 01:13:00,1.6561,1.6561,1.6554,1.6554,280700000.0
2007-12-03 01:14:00,1.6554,1.65585,1.6553,1.65575,194400000.0
2007-12-03 01:15:00,1.65575,1.65575,1.65515,1.65535,162500000.0
2007-12-03 01:16:00,1.65535,1.65565,1.65535,1.65545,83200000.0
2007-12-03 01:17:00,1.65545,1.65545,1.65455,1.65515,149700000.0
2007-12-03 01:18:00,1.65525,1.65545,1.65525,1.6554,53000000.0
2007-12-03 01:19:00,1.6554,1.6559,1.6552,1.65535,130600000.0
2007-12-03 01:20:00,1.65545,1.65565,1.65525,1.65565,198500000.0
2007-12-03 01:21:00,1.65565,1.6557,1.65525,1.65565,202000000.0
2007-12-03 01:22:00,1.65565,1.65615,1.65565,1.65565,103400000.0
2007-12-03 01:23:00,1.65565,1.65585,1.65565,1.65585,287000000.0
2007-12-03 01:24:00,1.65585,1.65625,1.6558,1.65625,105700000.0
2007-12-03 01:25:00,1.65625,1.65715,1.65615,1.65695,112100000.0
2007-12-03 01:26:00,1.65695,1.65705,1.65675,1.657,83500000.0
2007-12-03 01:27:00,1.65705,1.6571,1.65685,1.65685,88500000.0
2007-12-03 01:28:00,1.65685,1.65695,1.65665,1.6569,34400000.0
2007-12-03 01:29:00,1.65685,1.65705,1.65665,1.65705,39600000.0
2007-12-03 01:30:00,1.65705,1.65765,1.65665,1.65765,337200000.0
2007-12-03 01:31:00,1.65765,1.65835,1.65725,1.65785,395400001.0
2007-12-03 01:32:00,1.65785,1.65785,1.65685,1.65735,66800000.0
2007-12-03 01:33:00,1.65735,1.65745,1.65735,1.65735,35800000.0
2007-12-03 01:34:00,1.65735,1.65745,1.65735,1.65735,52200000.0
2007-12-03 01:35:00,1.6572,1.65735,1.65685,1.65705,305600000.0
2007-12-03 01:36:00,1.65705,1.65725,1.65665,1.65665,116800000.0
2007-12-03 01:37:00,1.65665,1.657,1.65665,1.657,254400000.0
2007-12-03 01:38:00,1.657,1.65745,1.65695,1.65715,67400000.0
2007-12-03 01:39:00,1.65715,1.65745,1.65705,1.65705,35000000.0
2007-12-03 01:40:00,1.65705,1.65715,1.65655,1.65655,72200000.0
2007-12-03 01:41:00,1.6566,1.65665,1.65625,1.65645,69700000.0
2007-12-03 01:42:00,1.6565,1.65655,1.6563,1.65635,21400000.0
2007-12-03 01:43:00,1.6565,1.6565,1.65575,1.65615,86900000.0
2007-12-03 01:44:00,1.65615,1.6572,1.65565,1.65635,295500000.0
2007-12-03 01:45:00,1.65635,1.65645,1.6563,1.65645,458300000.0
2007-12-03 01:46:00,1.65645,1.65685,1.65595,1.65635,237699998.0
2007-12-03 01:47:00,1.6563,1.65635,1.65565,1.65615,234800000.0
2007-12-03 01:48:00,1.6561,1.65645,1.65585,1.65605,159100000.0
2007-12-03 01:49:00,1.65605,1.65745,1.65585,1.65705,221300000.0
2007-12-03 01:50:00,1.65705,1.65815,1.65705,1.65795,381200000.0
2007-12-03 01:51:00,1.65795,1.65835,1.65765,1.65765,236200000.0
2007-12-03 01:52:00,1.65765,1.65765,1.65735,1.65745,82300000.0
2007-12-03 01:53:00,1.65755,1.65765,1.6574,1.6574,66500000.0
2007-12-03 01:54:00,1.65745,1.65805,1.65685,1.65685,142200000.0
2007-12-03 01:55:00,1.65685,1.65815,1.65685,1.65795,545600000.0
2007-12-03 01:56:00,1.6579,1.65835,1.65755,1.65835,631100000.0
2007-12-03 01:57:00,1.65835,1.65865,1.6583,1.65855,165500000.0
2007-12-03 01:58:00,1.65855,1.65995,1.65855,1.65955,241700000.0
2007-12-03 01:59:00,1.65955,1.65955,1.65895,1.65935,185700000.0
2007-12-03 02:00:00,1.65935,1.65945,1.65875,1.65905,166600000.0
2007-12-03 02:01:00,1.65905,1.65925,1.65895,1.65915,127200000.0
2007-12-03 02:02:00,1.65915,1.65925,1.6586,1.65875,375400000.0
2007-12-03 02:03:00,1.65855,1.65905,1.65855,1.65895,407700000.0
2007-12-03 02:04:00,1.65895,1.659,1.65875,1.659,41500000.0
2007-12-03 02:05:00,1.6589,1.65905,1.6589,1.65895,32600000.0
2007-12-03 02:06:00,1.65895,1.65905,1.65865,1.65875,23300000.0
2007-12-03 02:07:00,1.65885,1.65895,1.65825,1.65855,44900000.0
2007-12-03 02:08:00,1.65855,1.65865,1.65845,1.65865,55100000.0
2007-12-03 02:09:00,1.65865,1.65865,1.65835,1.65835,18400000.0
2007-12-03 02:10:00,1.65835,1.65835,1.65815,1.65825,36000000.0
2007-12-03 02:11:00,1.65825,1.65845,1.65815,1.65845,42000000.0
2007-12-03 02:12:00,1.65845,1.65855,1.6577,1.65795,199000000.0
2007-12-03 02:13:00,1.65795,1.65825,1.65735,1.65735,122400000.0
2007-12-03 02:14:00,1.65765,1.65815,1.6574,1.65795,157100000.0
2007-12-03 02:15:00,1.65795,1.65815,1.65795,1.65815,53100000.0
2007-12-03 02:16:00,1.65815,1.65875,1.65805,1.65865,104200000.0
2007-12-03 02:17:00,1.65865,1.65865,1.65785,1.658,280000000.0
2007-12-03 02:18:00,1.658,1.65955,1.65785,1.65955,331400000.0
2007-12-03 02:19:00,1.65955,1.65975,1.65895,1.65915,232500000.0
2007-12-03 02:20:00,1.65915,1.65955,1.65825,1.65845,215600000.0
2007-12-03 02:21:00,1.65835,1.65835,1.65785,1.65785,71000000.0
2007-12-03 02:22:00,1.65785,1.65785,1.65765,1.65785,66800000.0
2007-12-03 02:23:00,1.65785,1.65825,1.65775,1.65825,343800001.0
2007-12-03 02:24:00,1.6582,1.65845,1.6581,1.65845,73600000.0
2007-12-03 02:25:00,1.65845,1.65845,1.65795,1.65845,381900000.0
2007-12-03 02:26:00,1.65845,1.65865,1.65845,1.65855,160200000.0
2007-12-03 02:27:00,1.65855,1.65865,1.65785,1.65785,461400000.0
2007-12-03 02:28:00,1.65785,1.65905,1.65785,1.6588,412600000.0
2007-12-03 02:29:00,1.65885,1.65915,1.65815,1.6582,343700000.0
2007-12-03 02:30:00,1.65815,1.66255,1.65795,1.66255,688100000.0
2007-12-03 02:31:00,1.66255,1.66305,1.66055,1.66115,446200000.0
2007-12-03 02:32:00,1.66125,1.66155,1.66015,1.66065,729800000.0
2007-12-03 02:33:00,1.66065,1.6615,1.6606,1.66135,513600000.0
2007-12-03 02:34:00,1.66145,1.66175,1.66125,1.66125,217500002.0
2007-12-03 02:35:00,1.66125,1.66125,1.6602,1.66025,163100000.0
2007-12-03 02:36:00,1.66025,1.66045,1.65965,1.65975,281500000.0
2007-12-03 02:37:00,1.65975,1.65985,1.65915,1.65955,444800001.0
2007-12-03 02:38:00,1.65955,1.65965,1.65925,1.65925,40900000.0
2007-12-03 02:39:00,1.65925,1.65955,1.65925,1.65935,42700000.0
2007-12-03 02:40:00,1.65935,1.65955,1.65895,1.65895,51000000.0
2007-12-03 02:41:00,1.6589,1.65915,1.65865,1.65905,133100000.0
2007-12-03 02:42:00,1.65905,1.65915,1.65875,1.65875,56500000.0
2007-12-03 02:43:00,1.65895,1.65905,1.65825,1.65835,134200000.0
2007-12-03 02:44:00,1.65835,1.65855,1.65835,1.6585,34800000.0
2007-12-03 02:45:00,1.6586,1.65925,1.65855,1.65925,326600000.0
2007-12-03 02:46:00,1.6593,1.65945,1.65925,1.65925,296700000.0
2007-12-03 02:47:00,1.65925,1.65935,1.65915,1.65925,109800000.0
2007-12-03 02:48:00,1.65925,1.6598,1.65915,1.65965,147000000.0
2007-12-03 02:49:00,1.65965,1.65965,1.65905,1.6593,212200000.0
2007-12-03 02:50:00,1.65925,1.6594,1.6588,1.65885,124900000.0
2007-12-03 02:51:00,1.65905,1.6597,1.65875,1.6597,233100004.0
2007-12-03 02:52:00,1.6597,1.6604,1.65945,1.66015,250300000.0
2007-12-03 02:53:00,1.66015,1.6607,1.6598,1.65995,251700000.0
2007-12-03 02:54:00,1.65995,1.66005,1.65955,1.65975,173500000.0
2007-12-03 02:55:00,1.65925,1.65975,1.65905,1.65975,209500000.0
2007-12-03 02:56:00,1.65975,1.65985,1.65935,1.65975,219300000.0
2007-12-03 02:57:00,1.65975,1.66005,1.65965,1.65995,128100000.0
2007-12-03 02:58:00,1.65995,1.66015,1.65965,1.66,130100000.0
2007-12-03 02:59:00,1.66,1.6601,1.65895,1.65905,271700000.0
2007-12-03 03:00:00,1.65905,1.6594,1.65875,1.6589,410100000.0
2007-12-03 03:01:00,1.6591,1.6593,1.6585,1.6586,545500000.0
2007-12-03 03:02:00,1.6586,1.6587,1.6584,1.6584,343500000.0
2007-12-03 03:03:00,1.6584,1.6591,1.6584,1.6589,787400000.0
2007-12-03 03:04:00,1.6588,1.6592,1.6588,1.659,650499998.0
2007-12-03 03:05:00,1.659,1.6592,1.6587,1.6587,635200000.0
2007-12-03 03:06:00,1.6587,1.6591,1.6587,1.6591,480800000.0
2007-12-03 03:07:00,1.6591,1.65965,1.6591,1.6595,187700000.0
2007-12-03 03:08:00,1.6596,1.65995,1.65945,1.65945,176900000.0
2007-12-03 03:09:00,1.65955,1.6601,1.6595,1.6601,60800000.0
2007-12-03 03:10:00,1.6601,1.6604,1.65975,1.66005,169500000.0
2007-12-03 03:11:00,1.66005,1.6605,1.65995,1.66025,110100000.0
2007-12-03 03:12:00,1.66025,1.6603,1.6594,1.65945,72900000.0
2007-12-03 03:13:00,1.65945,1.65975,1.659,1.65915,215300000.0
2007-12-03 03:14:00,1.65915,1.65935,1.65845,1.65925,536700003.0
2007-12-03 03:15:00,1.65935,1.6596,1.65825,1.65885,555999998.0
2007-12-03 03:16:00,1.659,1.65935,1.65885,1.65915,76400000.0
2007-12-03 03:17:00,1.65915,1.6593,1.65905,1.6593,34000000.0
2007-12-03 03:18:00,1.65935,1.65935,1.65905,1.65915,61500000.0
2007-12-03 03:19:00,1.65915,1.65955,1.65915,1.65955,79800000.0
2007-12-03 03:20:00,1.65955,1.65965,1.65925,1.65955,343700000.0
2007-12-03 03:21:00,1.65955,1.65985,1.6594,1.65955,203100000.0
2007-12-03 03:22:00,1.65965,1.65965,1.65935,1.65955,285100000.0
2007-12-03 03:23:00,1.65955,1.65985,1.6592,1.65945,102700000.0
2007-12-03 03:24:00,1.65955,1.65965,1.65935,1.65935,258200000.0
2007-12-03 03:25:00,1.6594,1.65965,1.65935,1.65955,198600000.0
2007-12-03 03:26:00,1.65955,1.65965,1.65935,1.65965,407200000.0
2007-12-03 03:27:00,1.65965,1.66015,1.65945,1.66005,142000000.0
2007-12-03 03:28:00,1.66005,1.66025,1.65985,1.66005,273500000.0
2007-12-03 03:29:00,1.66005,1.66025,1.6599,1.65995,205300000.0
2007-12-03 03:30:00,1.65995,1.66005,1.6594,1.6594,185000000.0
2007-12-03 03:31:00,1.65945,1.65945,1.659,1.6594,37100000.0
2007-12-03 03:32:00,1.65945,1.65955,1.65925,1.65925,143300000.0
2007-12-03 03:33:00,1.65925,1.65965,1.65915,1.6596,209700000.0
2007-12-03 03:34:00,1.65965,1.65985,1.65945,1.65975,149900000.0
2007-12-03 03:35:00,1.6597,1.65995,1.65965,1.65985,95400000.0
2007-12-03 03:36:00,1.65985,1.66015,1.65975,1.66005,338200000.0
2007-12-03 03:37:00,1.6601,1.66015,1.65975,1.66,214000000.0
2007-12-03 03:38:00,1.66,1.66015,1.65995,1.66005,217200000.0
2007-12-03 03:39:00,1.66005,1.66015,1.65965,1.65985,382000000.0
2007-12-03 03:40:00,1.6599,1.66015,1.65985,1.66015,177500000.0
2007-12-03 03:41:00,1.66015,1.66055,1.6599,1.66015,172600000.0
2007-12-03 03:42:00,1.66025,1.66025,1.65965,1.6599,126300000.0
2007-12-03 03:43:00,1.6599,1.6602,1.6599,1.6602,66400000.0
2007-12-03 03:44:00,1.6602,1.6602,1.65985,1.6601,101300000.0
2007-12-03 03:45:00,1.6601,1.6604,1.65985,1.66025,97600000.0
2007-12-03 03:46:00,1.66025,1.66105,1.66025,1.66095,154400000.0
2007-12-03 03:47:00,1.66095,1.66135,1.66095,1.66115,126600000.0
2007-12-03 03:48:00,1.6612,1.66205,1.66105,1.66125,313300000.0
2007-12-03 03:49:00,1.6613,1.66165,1.66125,1.66135,34200000.0
2007-12-03 03:50:00,1.66135,1.66165,1.66105,1.66125,107800000.0
2007-12-03 03:51:00,1.66125,1.66195,1.66065,1.66165,576000000.0
2007-12-03 03:52:00,1.66165,1.66245,1.66165,1.66225,370700000.0
2007-12-03 03:53:00,1.66235,1.66285,1.66175,1.6621,114200000.0
2007-12-03 03:54:00,1.66215,1.66255,1.66195,1.66245,103700000.0
2007-12-03 03:55:00,1.66245,1.66295,1.66245,1.66265,147500000.0
2007-12-03 03:56:00,1.66265,1.66285,1.66225,1.66235,130400001.0
2007-12-03 03:57:00,1.66235,1.66295,1.66225,1.66295,126700000.0
2007-12-03 03:58:00,1.66295,1.66315,1.66235,1.66315,156200000.0
2007-12-03 03:59:00,1.66315,1.66325,1.66285,1.66315,38400000.0
2007-12-03 04:00:00,1.66315,1.66315,1.66265,1.66285,23700000.0
2007-12-03 04:01:00,1.66285,1.66305,1.66275,1.66295,19700000.0
2007-12-03 04:02:00,1.66295,1.66355,1.66285,1.6633,107900000.0
2007-12-03 04:03:00,1.66335,1.66455,1.66325,1.66455,49900000.0
2007-12-03 04:04:00,1.6646,1.66525,1.66425,1.66495,177800000.0
2007-12-03 04:05:00,1.66495,1.66525,1.66405,1.66465,354900000.0
2007-12-03 04:06:00,1.66465,1.66465,1.66395,1.6641,153100000.0
2007-12-03 04:07:00,1.66415,1.66415,1.66295,1.66325,282100000.0
2007-12-03 04:08:00,1.66315,1.66345,1.66285,1.66345,114800000.0
2007-12-03 04:09:00,1.66325,1.66405,1.66325,1.66355,351100000.0
2007-12-03 04:10:00,1.66355,1.66365,1.66355,1.66365,13300000.0
2007-12-03 04:11:00,1.6636,1.66385,1.66345,1.66365,93900000.0
2007-12-03 04:12:00,1.66365,1.66375,1.66345,1.66355,26100000.0
2007-12-03 04:13:00,1.66355,1.66375,1.6633,1.66375,38600000.0
2007-12-03 04:14:00,1.66375,1.66375,1.66345,1.66355,91100000.0
2007-12-03 04:15:00,1.66355,1.66385,1.6633,1.66385,46400000.0
2007-12-03 04:16:00,1.66385,1.66465,1.66385,1.66465,326100000.0
2007-12-03 04:17:00,1.66465,1.66555,1.6645,1.66535,178500000.0
2007-12-03 04:18:00,1.66535,1.66535,1.66475,1.66485,238100000.0
2007-12-03 04:19:00,1.66485,1.66515,1.66455,1.66455,217300002.0
2007-12-03 04:20:00,1.66455,1.66475,1.66405,1.66455,94600000.0
2007-12-03 04:21:00,1.66455,1.66455,1.6643,1.66455,25200000.0
2007-12-03 04:22:00,1.66455,1.66485,1.66445,1.66465,60700000.0
2007-12-03 04:23:00,1.66465,1.66465,1.66435,1.66445,15800000.0
2007-12-03 04:24:00,1.6645,1.66475,1.66415,1.6643,130100001.0
2007-12-03 04:25:00,1.6643,1.66435,1.66395,1.66435,23100000.0
2007-12-03 04:26:00,1.66435,1.66465,1.66435,1.66455,12900000.0
2007-12-03 04:27:00,1.66455,1.66465,1.66445,1.66455,100500000.0
2007-12-03 04:28:00,1.66445,1.66485,1.66445,1.66485,59700000.0
2007-12-03 04:29:00,1.66485,1.66695,1.66485,1.66665,287700000.0
2007-12-03 04:30:00,1.66675,1.66685,1.6659,1.66595,359800001.0
2007-12-03 04:31:00,1.66575,1.66605,1.6649,1.66555,121700000.0
2007-12-03 04:32:00,1.66555,1.66585,1.66525,1.66545,154900000.0
2007-12-03 04:33:00,1.66545,1.66605,1.6654,1.66595,104000000.0
2007-12-03 04:34:00,1.66595,1.66655,1.66595,1.6664,358000000.0
2007-12-03 04:35:00,1.6664,1.66675,1.66585,1.66605,298200000.0
2007-12-03 04:36:00,1.66605,1.66675,1.66575,1.66665,140700000.0
2007-12-03 04:37:00,1.66675,1.667,1.66625,1.66635,113000000.0
2007-12-03 04:38:00,1.66635,1.6671,1.6661,1.667,300800000.0
2007-12-03 04:39:00,1.667,1.66775,1.66685,1.66745,94600000.0
2007-12-03 04:40:00,1.66745,1.66755,1.66675,1.66705,238000000.0
2007-12-03 04:41:00,1.66705,1.66745,1.66635,1.66645,160500000.0
2007-12-03 04:42:00,1.66645,1.66655,1.66605,1.66625,213200000.0
2007-12-03 04:43:00,1.66625,1.66705,1.66625,1.66695,39500000.0
2007-12-03 04:44:00,1.667,1.66725,1.66695,1.66715,20200000.0
2007-12-03 04:45:00,1.66715,1.66765,1.66705,1.66715,190000000.0
2007-12-03 04:46:00,1.66715,1.66725,1.66655,1.66675,267900000.0
2007-12-03 04:47:00,1.66675,1.66695,1.6665,1.66675,18600000.0
2007-12-03 04:48:00,1.66675,1.66715,1.66675,1.66715,22500000.0
2007-12-03 04:49:00,1.66715,1.66745,1.66705,1.66745,20800000.0
2007-12-03 04:50:00,1.66745,1.66775,1.66735,1.6675,51700000.0
2007-12-03 04:51:00,1.66765,1.66775,1.66755,1.66765,17200000.0
2007-12-03 04:52:00,1.66765,1.66765,1.66685,1.66745,297700002.0
2007-12-03 04:53:00,1.66745,1.66765,1.66685,1.66685,174800000.0
2007-12-03 04:54:00,1.66685,1.66695,1.66595,1.66645,539000000.0
2007-12-03 04:55:00,1.66645,1.66665,1.66625,1.66665,78600000.0
2007-12-03 04:56:00,1.66665,1.66665,1.66635,1.66635,30000000.0
2007-12-03 04:57:00,1.66635,1.66635,1.66575,1.6659,26100000.0
2007-12-03 04:58:00,1.6659,1.66595,1.66555,1.66565,26200000.0
2007-12-03 04:59:00,1.66565,1.66595,1.66555,1.66585,20500000.0
2007-12-03 05:00:00,1.66585,1.66585,1.66545,1.66545,36700000.0
2007-12-03 05:01:00,1.66545,1.66575,1.66535,1.6657,154500000.0
2007-12-03 05:02:00,1.66575,1.66585,1.66545,1.66555,107100000.0
2007-12-03 05:03:00,1.66535,1.66555,1.66525,1.66555,88700000.0
2007-12-03 05:04:00,1.66555,1.66565,1.66525,1.66555,96200000.0
2007-12-03 05:05:00,1.6657,1.66575,1.66545,1.66575,80000000.0
2007-12-03 05:06:00,1.66565,1.66565,1.66525,1.66555,98900000.0
2007-12-03 05:07:00,1.66555,1.66565,1.66545,1.66555,67200000.0
2007-12-03 05:08:00,1.66555,1.66615,1.66555,1.66615,148100000.0
2007-12-03 05:09:00,1.66615,1.66615,1.6655,1.66605,252900000.0
2007-12-03 05:10:00,1.6661,1.66615,1.66575,1.66595,47500000.0
2007-12-03 05:11:00,1.66595,1.66605,1.6659,1.66605,6300000.0
2007-12-03 05:12:00,1.6661,1.66625,1.66595,1.6661,27100000.0
2007-12-03 05:13:00,1.66615,1.66615,1.66575,1.66595,460700000.0
2007-12-03 05:14:00,1.66595,1.66655,1.66595,1.6664,228600000.0
2007-12-03 05:15:00,1.6664,1.66695,1.6664,1.66675,126200000.0
2007-12-03 05:16:00,1.66675,1.66695,1.66675,1.66685,97000000.0
2007-12-03 05:17:00,1.6669,1.66705,1.66685,1.66705,290600000.0
2007-12-03 05:18:00,1.66705,1.66705,1.66665,1.66705,162700000.0
2007-12-03 05:19:00,1.66705,1.66705,1.66625,1.66665,488100000.0
2007-12-03 05:20:00,1.66665,1.66685,1.66635,1.66675,493700000.0
2007-12-03 05:21:00,1.66675,1.66715,1.66675,1.66685,68100000.0
2007-12-03 05:22:00,1.66685,1.66715,1.66665,1.66675,224200000.0
2007-12-03 05:23:00,1.66665,1.66715,1.66665,1.66705,153100000.0
2007-12-03 05:24:00,1.66705,1.66705,1.66635,1.66635,325700000.0
2007-12-03 05:25:00,1.66645,1.66655,1.66545,1.66645,684200000.0
2007-12-03 05:26:00,1.6664,1.66655,1.66595,1.66625,37000000.0
2007-12-03 05:27:00,1.6663,1.66685,1.6663,1.66685,180300000.0
2007-12-03 05:28:00,1.66685,1.66685,1.66665,1.66675,20000000.0
2007-12-03 05:29:00,1.66675,1.66695,1.66645,1.6667,120100000.0
2007-12-03 05:30:00,1.66675,1.66685,1.66625,1.66675,218800000.0
2007-12-03 05:31:00,1.66675,1.66685,1.6662,1.66675,477600000.0
2007-12-03 05:32:00,1.66675,1.66695,1.66655,1.66695,160700000.0
2007-12-03 05:33:00,1.66695,1.66695,1.66665,1.66695,63700000.0
2007-12-03 05:34:00,1.66695,1.66745,1.66675,1.66715,175500000.0
2007-12-03 05:35:00,1.66715,1.66735,1.66685,1.66715,119200000.0
2007-12-03 05:36:00,1.6672,1.66725,1.66615,1.6663,590300000.0
2007-12-03 05:37:00,1.6663,1.66675,1.6663,1.66675,52300000.0
2007-12-03 05:38:00,1.66675,1.66675,1.66595,1.66615,407900000.0
2007-12-03 05:39:00,1.66615,1.66615,1.66575,1.66585,221500000.0
2007-12-03 05:40:00,1.6656,1.66605,1.66505,1.66535,113600000.0
2007-12-03 05:41:00,1.66535,1.66565,1.66515,1.6655,137700000.0
2007-12-03 05:42:00,1.6655,1.66555,1.66545,1.66555,24700000.0
2007-12-03 05:43:00,1.66555,1.66575,1.66555,1.66565,45200000.0
2007-12-03 05:44:00,1.66565,1.66615,1.66565,1.66605,112400000.0
2007-12-03 05:45:00,1.66605,1.66615,1.66585,1.666,152200000.0
2007-12-03 05:46:00,1.66605,1.66625,1.66575,1.66615,412900000.0
2007-12-03 05:47:00,1.66615,1.66615,1.66555,1.66565,68500000.0
2007-12-03 05:48:00,1.66565,1.66595,1.66565,1.6659,89800000.0
2007-12-03 05:49:00,1.66595,1.66615,1.66545,1.66545,368500000.0
2007-12-03 05:50:00,1.66545,1.66555,1.66545,1.66545,328300000.0
2007-12-03 05:51:00,1.66545,1.66575,1.66535,1.66575,411900002.0
2007-12-03 05:52:00,1.66575,1.66605,1.66575,1.66605,28100000.0
2007-12-03 05:53:00,1.66585,1.66635,1.66585,1.66585,280100000.0
2007-12-03 05:54:00,1.66585,1.66635,1.66585,1.66625,199900000.0
2007-12-03 05:55:00,1.66625,1.66695,1.66625,1.66685,261600000.0
2007-12-03 05:56:00,1.66685,1.66725,1.66675,1.66705,147900000.0
2007-12-03 05:57:00,1.66705,1.66705,1.66665,1.66685,480500000.0
2007-12-03 05:58:00,1.66685,1.66695,1.66675,1.66675,231300000.0
2007-12-03 05:59:00,1.66675,1.6669,1.66675,1.6669,23900000.0
2007-12-03 06:00:00,1.6669,1.6669,1.66645,1.66665,126500000.0
2007-12-03 06:01:00,1.66665,1.66685,1.66655,1.66665,98700000.0
2007-12-03 06:02:00,1.66675,1.66735,1.66665,1.66725,201800000.0
2007-12-03 06:03:00,1.66715,1.66745,1.66695,1.66695,118500000.0
2007-12-03 06:04:00,1.66695,1.6671,1.66695,1.66695,53500000.0
2007-12-03 06:05:00,1.66695,1.6671,1.6669,1.6671,82500000.0
2007-12-03 06:06:00,1.6671,1.6671,1.6668,1.6671,82400000.0
2007-12-03 06:07:00,1.6671,1.6676,1.66695,1.66745,49900000.0
2007-12-03 06:08:00,1.66745,1.6676,1.66705,1.66725,61700000.0
2007-12-03 06:09:00,1.6671,1.66785,1.66705,1.66715,167300000.0
2007-12-03 06:10:00,1.66725,1.66775,1.66685,1.66755,465700000.0
2007-12-03 06:11:00,1.66755,1.66825,1.66725,1.66745,307800000.0
2007-12-03 06:12:00,1.66745,1.66795,1.66745,1.66785,352900000.0
2007-12-03 06:13:00,1.66765,1.66795,1.66745,1.66755,165200000.0
2007-12-03 06:14:00,1.668,1.66805,1.66775,1.66775,68800000.0
2007-12-03 06:15:00,1.66795,1.66835,1.66755,1.66785,394100000.0
2007-12-03 06:16:00,1.66785,1.66805,1.66765,1.66785,188100000.0
2007-12-03 06:17:00,1.66785,1.66785,1.66755,1.66765,102600000.0
2007-12-03 06:18:00,1.66765,1.66775,1.66755,1.66775,47200000.0
2007-12-03 06:19:00,1.66775,1.66775,1.66755,1.66775,117600000.0
2007-12-03 06:20:00,1.66775,1.66775,1.66725,1.66755,112400000.0
2007-12-03 06:21:00,1.66755,1.66785,1.66745,1.66765,89300000.0
2007-12-03 06:22:00,1.66765,1.66785,1.66725,1.66725,85100000.0
2007-12-03 06:23:00,1.6672,1.66755,1.6672,1.66755,93200000.0
2007-12-03 06:24:00,1.66755,1.66765,1.66745,1.66765,223200000.0
2007-12-03 06:25:00,1.6678,1.66785,1.66715,1.66775,196300000.0
2007-12-03 06:26:00,1.66775,1.66785,1.6671,1.6672,77800000.0
2007-12-03 06:27:00,1.6672,1.6673,1.6669,1.66705,35300000.0
2007-12-03 06:28:00,1.66705,1.6671,1.66675,1.66705,97400000.0
2007-12-03 06:29:00,1.66705,1.66705,1.66635,1.66655,215700000.0
2007-12-03 06:30:00,1.66635,1.66665,1.66635,1.6665,65900000.0
2007-12-03 06:31:00,1.6665,1.667,1.66635,1.66695,88100000.0
2007-12-03 06:32:00,1.66695,1.66695,1.66605,1.66655,90700000.0
2007-12-03 06:33:00,1.66655,1.66655,1.66585,1.66625,146200000.0
2007-12-03 06:34:00,1.66625,1.6664,1.66605,1.66615,96700000.0
2007-12-03 06:35:00,1.6662,1.66645,1.66615,1.66625,77900000.0
2007-12-03 06:36:00,1.6663,1.66635,1.66625,1.66625,41000000.0
2007-12-03 06:37:00,1.66625,1.6663,1.666,1.6663,75400000.0
2007-12-03 06:38:00,1.6663,1.66635,1.66565,1.66635,63300000.0
2007-12-03 06:39:00,1.66635,1.66655,1.66595,1.66595,46400000.0
2007-12-03 06:40:00,1.66595,1.66595,1.66545,1.66585,337500000.0
2007-12-03 06:41:00,1.66595,1.66665,1.66585,1.66635,172600000.0
2007-12-03 06:42:00,1.66635,1.66645,1.66605,1.66605,62300000.0
2007-12-03 06:43:00,1.66605,1.66625,1.6657,1.66585,199300000.0
2007-12-03 06:44:00,1.66585,1.66625,1.66565,1.66575,216800000.0
2007-12-03 06:45:00,1.66575,1.66575,1.66575,1.66575,400000.0
2007-12-03 06:46:00,1.666,1.66655,1.666,1.6665,128300000.0
2007-12-03 06:47:00,1.6665,1.66675,1.6663,1.6665,66800000.0
2007-12-03 06:48:00,1.66655,1.66655,1.66635,1.66635,5000000.0
2007-12-03 06:49:00,1.66635,1.66655,1.66635,1.66645,13500000.0
2007-12-03 06:50:00,1.66645,1.66655,1.6663,1.66655,5600000.0
2007-12-03 06:51:00,1.66655,1.66665,1.66645,1.66665,8400000.0
2007-12-03 06:52:00,1.66665,1.66675,1.66645,1.66645,180300000.0
2007-12-03 06:53:00,1.66645,1.66675,1.66645,1.66665,144100000.0
2007-12-03 06:54:00,1.66665,1.66685,1.66665,1.66675,67800000.0
2007-12-03 06:55:00,1.66675,1.66685,1.6666,1.66685,24200000.0
2007-12-03 06:56:00,1.66685,1.66695,1.66665,1.66665,156400000.0
2007-12-03 06:57:00,1.66665,1.66705,1.66655,1.66705,62600000.0
2007-12-03 06:58:00,1.66705,1.66705,1.6669,1.667,18900000.0
2007-12-03 06:59:00,1.66695,1.66695,1.66655,1.66655,136300000.0
2007-12-03 07:00:00,1.66655,1.66665,1.66635,1.66635,87700000.0
2007-12-03 07:01:00,1.66635,1.66655,1.66635,1.6665,36900000.0
2007-12-03 07:02:00,1.6665,1.66665,1.6664,1.66665,28400000.0
2007-12-03 07:03:00,1.66665,1.66665,1.66645,1.66665,35000000.0
2007-12-03 07:04:00,1.6667,1.66705,1.66655,1.66705,161700000.0
2007-12-03 07:05:00,1.66705,1.66705,1.66675,1.66695,13200000.0
2007-12-03 07:06:00,1.66695,1.66705,1.66675,1.66705,131600000.0
2007-12-03 07:07:00,1.66705,1.66735,1.66695,1.66705,46600000.0
2007-12-03 07:08:00,1.6671,1.66725,1.66705,1.66705,69300000.0
2007-12-03 07:09:00,1.66705,1.66705,1.66665,1.66695,161600000.0
2007-12-03 07:10:00,1.66695,1.66695,1.66685,1.66685,25100000.0
2007-12-03 07:11:00,1.66685,1.66705,1.66675,1.66705,56100000.0
2007-12-03 07:12:00,1.667,1.66705,1.66675,1.66685,82700000.0
2007-12-03 07:13:00,1.66705,1.66705,1.66685,1.66695,45300000.0
2007-12-03 07:14:00,1.66695,1.66695,1.66645,1.66685,45500000.0
2007-12-03 07:15:00,1.66685,1.66695,1.6666,1.66685,26200000.0
2007-12-03 07:16:00,1.66685,1.66705,1.66665,1.667,60700000.0
2007-12-03 07:17:00,1.66705,1.6671,1.6668,1.66695,59600000.0
2007-12-03 07:18:00,1.66695,1.66725,1.66685,1.66715,38700000.0
2007-12-03 07:19:00,1.66715,1.66735,1.66685,1.66695,61900000.0
2007-12-03 07:20:00,1.66685,1.66705,1.66675,1.66675,107800000.0
2007-12-03 07:21:00,1.6668,1.66695,1.6662,1.66625,131200000.0
2007-12-03 07:22:00,1.66625,1.66625,1.66615,1.66615,10200000.0
2007-12-03 07:23:00,1.66615,1.66625,1.66595,1.66625,30600000.0
2007-12-03 07:24:00,1.6662,1.66645,1.6662,1.66635,10900000.0
2007-12-03 07:25:00,1.66635,1.66635,1.6662,1.66635,6800000.0
2007-12-03 07:26:00,1.66635,1.6665,1.66635,1.6665,11800000.0
2007-12-03 07:27:00,1.6662,1.66625,1.66575,1.66595,51900000.0
2007-12-03 07:28:00,1.66595,1.66625,1.66575,1.66595,100200000.0
2007-12-03 07:29:00,1.66595,1.66605,1.66585,1.6659,17900000.0
2007-12-03 07:30:00,1.6659,1.66605,1.6657,1.66575,38200000.0
2007-12-03 07:31:00,1.66575,1.66595,1.66565,1.66595,13300000.0
2007-12-03 07:32:00,1.66595,1.66595,1.66535,1.66555,38100000.0
2007-12-03 07:33:00,1.66555,1.66565,1.66525,1.66525,22800000.0
2007-12-03 07:34:00,1.66525,1.66525,1.6649,1.66515,16300000.0
2007-12-03 07:35:00,1.66515,1.66525,1.66485,1.66515,61100000.0
2007-12-03 07:36:00,1.6652,1.66525,1.66475,1.66485,108200000.0
2007-12-03 07:37:00,1.6647,1.66485,1.66465,1.66475,47200000.0
2007-12-03 07:38:00,1.66475,1.66485,1.66465,1.66485,56200000.0
2007-12-03 07:39:00,1.66485,1.66485,1.66415,1.66445,346200000.0
2007-12-03 07:40:00,1.66445,1.66515,1.66445,1.66485,199700000.0
2007-12-03 07:41:00,1.66475,1.66515,1.6645,1.66475,479900000.0
2007-12-03 07:42:00,1.66475,1.66475,1.66445,1.66455,46100000.0
2007-12-03 07:43:00,1.66455,1.66455,1.66385,1.66385,123400000.0
2007-12-03 07:44:00,1.66385,1.66435,1.66375,1.66425,512700000.0
2007-12-03 07:45:00,1.66425,1.66445,1.66405,1.66425,182500000.0
2007-12-03 07:46:00,1.66425,1.66435,1.66395,1.66425,18900000.0
2007-12-03 07:47:00,1.66425,1.66425,1.66415,1.66415,31400000.0
2007-12-03 07:48:00,1.66415,1.66435,1.66405,1.66425,35500000.0
2007-12-03 07:49:00,1.66425,1.66435,1.66425,1.66425,79700000.0
2007-12-03 07:50:00,1.6644,1.66475,1.66435,1.66465,159700000.0
2007-12-03 07:51:00,1.66465,1.66495,1.66455,1.66495,158700000.0
2007-12-03 07:52:00,1.6649,1.66555,1.66485,1.66555,233100000.0
2007-12-03 07:53:00,1.66555,1.66615,1.66545,1.66595,239500000.0
2007-12-03 07:54:00,1.66595,1.66625,1.6657,1.66625,93900000.0
2007-12-03 07:55:00,1.66625,1.66635,1.66595,1.66595,103800000.0
2007-12-03 07:56:00,1.66595,1.66625,1.66565,1.6658,150800000.0
2007-12-03 07:57:00,1.66585,1.66585,1.66475,1.66485,287300000.0
2007-12-03 07:58:00,1.66485,1.66565,1.66465,1.6655,280100000.0
2007-12-03 07:59:00,1.66555,1.66555,1.66475,1.6652,303800000.0
2007-12-03 08:00:00,1.6652,1.66525,1.66465,1.66465,236600000.0
2007-12-03 08:01:00,1.66465,1.66485,1.66405,1.66415,140800000.0
2007-12-03 08:02:00,1.66415,1.66445,1.66395,1.66405,57900000.0
2007-12-03 08:03:00,1.66435,1.66435,1.66395,1.66425,119700000.0
2007-12-03 08:04:00,1.6643,1.66435,1.66405,1.66425,80700000.0
2007-12-03 08:05:00,1.66425,1.66425,1.6637,1.6641,33000000.0
2007-12-03 08:06:00,1.6641,1.66425,1.66405,1.6641,14300000.0
2007-12-03 08:07:00,1.6642,1.66435,1.66415,1.66415,31800000.0
2007-12-03 08:08:00,1.6643,1.66435,1.66415,1.6642,13300000.0
2007-12-03 08:09:00,1.6642,1.6643,1.66385,1.66405,63600000.0
2007-12-03 08:10:00,1.66405,1.66405,1.66325,1.66345,390700000.0
2007-12-03 08:11:00,1.66345,1.66345,1.66285,1.66325,366700000.0
2007-12-03 08:12:00,1.66325,1.66335,1.66285,1.66315,161300000.0
2007-12-03 08:13:00,1.66325,1.66425,1.6632,1.66415,370800000.0
2007-12-03 08:14:00,1.66415,1.66465,1.66415,1.66435,192000000.0
2007-12-03 08:15:00,1.66435,1.66435,1.66385,1.664,224700000.0
2007-12-03 08:16:00,1.664,1.66425,1.6634,1.66345,197200000.0
2007-12-03 08:17:00,1.66345,1.66385,1.66345,1.6638,81400000.0
2007-12-03 08:18:00,1.6638,1.664,1.66345,1.6638,147000000.0
2007-12-03 08:19:00,1.6638,1.66385,1.66305,1.66305,115000000.0
2007-12-03 08:20:00,1.66335,1.66345,1.66305,1.66335,26600000.0
2007-12-03 08:21:00,1.66335,1.66345,1.66305,1.6633,147800000.0
2007-12-03 08:22:00,1.6633,1.6633,1.66215,1.66255,539100000.0
2007-12-03 08:23:00,1.66255,1.66285,1.66245,1.66285,436700000.0
2007-12-03 08:24:00,1.66285,1.66335,1.66275,1.66305,101900000.0
2007-12-03 08:25:00,1.6631,1.66355,1.66305,1.66345,143800000.0
2007-12-03 08:26:00,1.6634,1.66345,1.66285,1.66315,64600000.0
2007-12-03 08:27:00,1.66315,1.6632,1.6629,1.6629,45800000.0
2007-12-03 08:28:00,1.6629,1.66295,1.66245,1.66245,193400000.0
2007-12-03 08:29:00,1.66235,1.66275,1.66235,1.6624,188400000.0
2007-12-03 08:30:00,1.66245,1.66245,1.66225,1.66235,24700000.0
2007-12-03 08:31:00,1.66235,1.6626,1.66225,1.6626,9500000.0
2007-12-03 08:32:00,1.6626,1.66275,1.66225,1.66275,90300000.0
2007-12-03 08:33:00,1.66305,1.66315,1.6625,1.6625,215600000.0
2007-12-03 08:34:00,1.6625,1.66285,1.66245,1.66245,126200000.0
2007-12-03 08:35:00,1.66235,1.66235,1.66185,1.66235,200300000.0
2007-12-03 08:36:00,1.66235,1.66275,1.6623,1.66265,34500000.0
2007-12-03 08:37:00,1.66295,1.6636,1.66265,1.6632,156300000.0
2007-12-03 08:38:00,1.6632,1.6633,1.6623,1.6631,193100000.0
2007-12-03 08:39:00,1.6631,1.66315,1.6629,1.66315,213300000.0
2007-12-03 08:40:00,1.6633,1.66375,1.66305,1.66365,370700000.0
2007-12-03 08:41:00,1.66365,1.66365,1.663,1.6634,51200000.0
2007-12-03 08:42:00,1.66345,1.6637,1.66275,1.66285,489299999.0
2007-12-03 08:43:00,1.6628,1.6634,1.6628,1.663,171300000.0
2007-12-03 08:44:00,1.663,1.66385,1.663,1.66385,104700000.0
2007-12-03 08:45:00,1.66385,1.6641,1.66325,1.66375,195400000.0
2007-12-03 08:46:00,1.66375,1.6638,1.66365,1.6637,30600000.0
2007-12-03 08:47:00,1.66365,1.66365,1.66345,1.6636,24500000.0
2007-12-03 08:48:00,1.6636,1.66385,1.66345,1.6637,50800000.0
2007-12-03 08:49:00,1.66375,1.6645,1.66365,1.6645,178400000.0
2007-12-03 08:50:00,1.66445,1.66515,1.6641,1.66465,160600000.0
2007-12-03 08:51:00,1.66485,1.6657,1.66485,1.6657,37500000.0
2007-12-03 08:52:00,1.66565,1.6659,1.6653,1.6658,75100000.0
2007-12-03 08:53:00,1.6658,1.6658,1.6653,1.6653,32100000.0
2007-12-03 08:54:00,1.6653,1.6656,1.66495,1.66545,78900000.0
2007-12-03 08:55:00,1.6658,1.66605,1.6654,1.6658,80000000.0
2007-12-03 08:56:00,1.66595,1.6662,1.66575,1.66575,50100000.0
2007-12-03 08:57:00,1.66575,1.66635,1.66575,1.66595,128600000.0
2007-12-03 08:58:00,1.66595,1.66615,1.66555,1.66595,455000001.0
2007-12-03 08:59:00,1.66595,1.66605,1.66535,1.66555,182300000.0
2007-12-03 09:00:00,1.6655,1.6655,1.66405,1.66475,222200000.0
2007-12-03 09:01:00,1.66475,1.66475,1.66385,1.6641,203900000.0
2007-12-03 09:02:00,1.6641,1.66445,1.66355,1.66385,160400000.0
2007-12-03 09:03:00,1.66385,1.66395,1.66355,1.66365,133300000.0
2007-12-03 09:04:00,1.66375,1.66455,1.66365,1.6643,105900000.0
2007-12-03 09:05:00,1.6643,1.665,1.66425,1.66485,120300000.0
2007-12-03 09:06:00,1.66485,1.66485,1.6643,1.6643,102700000.0
2007-12-03 09:07:00,1.6643,1.66445,1.66415,1.66425,105500000.0
2007-12-03 09:08:00,1.6643,1.66485,1.66425,1.66465,127400000.0
2007-12-03 09:09:00,1.66475,1.66555,1.66475,1.66525,214200000.0
2007-12-03 09:10:00,1.66525,1.66555,1.66515,1.66545,374700000.0
2007-12-03 09:11:00,1.6654,1.66615,1.6654,1.66595,683700000.0
2007-12-03 09:12:00,1.66595,1.6661,1.66565,1.66565,214100000.0
2007-12-03 09:13:00,1.66565,1.6659,1.6644,1.66535,320500000.0
2007-12-03 09:14:00,1.66535,1.66565,1.6652,1.6652,572200000.0
2007-12-03 09:15:00,1.6653,1.6656,1.6653,1.66545,162100000.0
2007-12-03 09:16:00,1.66545,1.66605,1.66525,1.6658,365900000.0
2007-12-03 09:17:00,1.6658,1.6661,1.6656,1.6658,369900000.0
2007-12-03 09:18:00,1.6658,1.6665,1.6657,1.66635,600500000.0
2007-12-03 09:19:00,1.66635,1.66655,1.66555,1.66575,420200001.0
2007-12-03 09:20:00,1.66575,1.6658,1.6648,1.66545,366700000.0
2007-12-03 09:21:00,1.66545,1.6664,1.66535,1.6664,252500000.0
2007-12-03 09:22:00,1.6664,1.66685,1.66595,1.66595,463400000.0
2007-12-03 09:23:00,1.66615,1.66765,1.666,1.6674,475100000.0
2007-12-03 09:24:00,1.6674,1.66765,1.6673,1.6675,329900000.0
2007-12-03 09:25:00,1.6675,1.6675,1.66575,1.66675,494700000.0
2007-12-03 09:26:00,1.66675,1.66695,1.66615,1.66635,450800000.0
2007-12-03 09:27:00,1.6664,1.66725,1.6661,1.6666,443200000.0
2007-12-03 09:28:00,1.6666,1.667,1.66655,1.66675,319300000.0
2007-12-03 09:29:00,1.66665,1.66695,1.66615,1.6663,328100000.0
2007-12-03 09:30:00,1.66665,1.66695,1.666,1.666,412300000.0
2007-12-03 09:31:00,1.66605,1.66615,1.66595,1.66615,184800000.0
2007-12-03 09:32:00,1.66625,1.6663,1.66565,1.6657,356800000.0
2007-12-03 09:33:00,1.6657,1.6672,1.6657,1.6672,442100000.0
2007-12-03 09:34:00,1.6672,1.66735,1.66695,1.667,195700000.0
2007-12-03 09:35:00,1.667,1.66795,1.667,1.6679,732500000.0
2007-12-03 09:36:00,1.66785,1.6682,1.6677,1.6681,346200000.0
2007-12-03 09:37:00,1.6682,1.6687,1.66795,1.6681,548100000.0
2007-12-03 09:38:00,1.6681,1.6686,1.668,1.6686,466900000.0
2007-12-03 09:39:00,1.6686,1.6696,1.66835,1.66905,406700000.0
2007-12-03 09:40:00,1.669,1.6691,1.66825,1.66865,434500000.0
2007-12-03 09:41:00,1.66865,1.66865,1.66815,1.6684,491300000.0
2007-12-03 09:42:00,1.6684,1.66865,1.6681,1.6684,301400000.0
2007-12-03 09:43:00,1.6684,1.66915,1.66835,1.66895,232100000.0
2007-12-03 09:44:00,1.6689,1.6689,1.66815,1.66835,347900000.0
2007-12-03 09:45:00,1.66845,1.66845,1.6681,1.6682,242800000.0
2007-12-03 09:46:00,1.6682,1.66825,1.6678,1.66795,244700000.0
2007-12-03 09:47:00,1.66795,1.66845,1.6678,1.66795,398900000.0
2007-12-03 09:48:00,1.6678,1.66845,1.6676,1.66815,550700000.0
2007-12-03 09:49:00,1.66815,1.6684,1.66815,1.66835,465200000.0
2007-12-03 09:50:00,1.66835,1.6685,1.66805,1.66825,330200000.0
2007-12-03 09:51:00,1.66825,1.66825,1.66785,1.6681,176800000.0
2007-12-03 09:52:00,1.6681,1.6682,1.66755,1.66755,307200000.0
2007-12-03 09:53:00,1.6676,1.66775,1.66735,1.66735,266600000.0
2007-12-03 09:54:00,1.66735,1.66785,1.66735,1.6677,219200000.0
2007-12-03 09:55:00,1.66775,1.668,1.66715,1.6677,512800000.0
2007-12-03 09:56:00,1.6677,1.6677,1.66705,1.66725,265500000.0
2007-12-03 09:57:00,1.6672,1.6676,1.6672,1.6675,226700000.0
2007-12-03 09:58:00,1.6675,1.6675,1.66715,1.6672,292000000.0
2007-12-03 09:59:00,1.6672,1.66725,1.66645,1.66695,516800000.0
2007-12-03 10:00:00,1.66695,1.66705,1.66655,1.66685,202200000.0
2007-12-03 10:01:00,1.66695,1.66705,1.6664,1.6664,207000000.0
2007-12-03 10:02:00,1.66635,1.6668,1.66625,1.66655,483500000.0
2007-12-03 10:03:00,1.66655,1.6668,1.66595,1.66645,345800000.0
2007-12-03 10:04:00,1.66645,1.6665,1.66545,1.66585,482800000.0
2007-12-03 10:05:00,1.66585,1.6662,1.6657,1.666,238100000.0
2007-12-03 10:06:00,1.666,1.6665,1.66545,1.66615,504200000.0
2007-12-03 10:07:00,1.66615,1.6664,1.6658,1.66585,488100000.0
2007-12-03 10:08:00,1.66585,1.66595,1.6652,1.66585,403500000.0
2007-12-03 10:09:00,1.66585,1.66585,1.6654,1.6658,196600000.0
2007-12-03 10:10:00,1.6659,1.6659,1.66545,1.66575,208400000.0
2007-12-03 10:11:00,1.66575,1.66595,1.66565,1.66565,408800000.0
2007-12-03 10:12:00,1.6657,1.66585,1.6656,1.6657,126800000.0
2007-12-03 10:13:00,1.6657,1.66585,1.66505,1.66505,628799999.0
2007-12-03 10:14:00,1.66515,1.6654,1.6648,1.66505,419799999.0
2007-12-03 10:15:00,1.6651,1.6652,1.6649,1.6651,117300000.0
2007-12-03 10:16:00,1.6651,1.66525,1.66495,1.66505,39800000.0
2007-12-03 10:17:00,1.66505,1.6651,1.6649,1.6649,167000000.0
2007-12-03 10:18:00,1.6648,1.6648,1.6638,1.66395,525000000.0
2007-12-03 10:19:00,1.66395,1.6641,1.6639,1.664,163500000.0
2007-12-03 10:20:00,1.664,1.66415,1.66375,1.66405,274800000.0
2007-12-03 10:21:00,1.66405,1.66415,1.6634,1.66415,381400003.0
2007-12-03 10:22:00,1.66415,1.66445,1.66405,1.66435,198600000.0
2007-12-03 10:23:00,1.66435,1.66455,1.66415,1.66445,218200000.0
2007-12-03 10:24:00,1.66445,1.66445,1.66365,1.6639,345800000.0
2007-12-03 10:25:00,1.66385,1.6643,1.66375,1.6643,122800000.0
2007-12-03 10:26:00,1.6643,1.6643,1.6641,1.6643,62600000.0
2007-12-03 10:27:00,1.6643,1.6644,1.6641,1.66425,92900000.0
2007-12-03 10:28:00,1.6643,1.6644,1.664,1.664,67000000.0
2007-12-03 10:29:00,1.6641,1.66445,1.66395,1.66445,109200000.0
2007-12-03 10:30:00,1.66445,1.66445,1.66405,1.6642,122800000.0
2007-12-03 10:31:00,1.66415,1.66425,1.664,1.664,39900000.0
2007-12-03 10:32:00,1.664,1.66405,1.66385,1.664,43400000.0
2007-12-03 10:33:00,1.66395,1.66425,1.66395,1.66425,105200000.0
2007-12-03 10:34:00,1.6643,1.6643,1.66365,1.66395,318000000.0
2007-12-03 10:35:00,1.66395,1.6641,1.66375,1.66395,76400000.0
2007-12-03 10:36:00,1.66395,1.66415,1.66365,1.66365,159200000.0
2007-12-03 10:37:00,1.66365,1.66375,1.6636,1.66375,193000000.0
2007-12-03 10:38:00,1.66375,1.66385,1.66365,1.66385,112800000.0
2007-12-03 10:39:00,1.66385,1.66415,1.66385,1.66415,118400000.0
2007-12-03 10:40:00,1.66425,1.66425,1.66405,1.66415,148900000.0
2007-12-03 10:41:00,1.66415,1.6642,1.66375,1.66395,269600000.0
2007-12-03 10:42:00,1.66395,1.664,1.66385,1.66385,31200000.0
2007-12-03 10:43:00,1.6639,1.6644,1.6639,1.6644,60300000.0
2007-12-03 10:44:00,1.6644,1.6644,1.66415,1.66415,57800000.0
2007-12-03 10:45:00,1.66415,1.6644,1.66395,1.6641,183800000.0
2007-12-03 10:46:00,1.6641,1.6642,1.664,1.66415,181100000.0
2007-12-03 10:47:00,1.66425,1.6644,1.66415,1.66425,67600000.0
2007-12-03 10:48:00,1.66425,1.66435,1.6642,1.6643,53600000.0
2007-12-03 10:49:00,1.6643,1.66465,1.66425,1.6643,105600000.0
2007-12-03 10:50:00,1.6643,1.6644,1.66415,1.66415,101500000.0
2007-12-03 10:51:00,1.66415,1.6649,1.66415,1.66475,246300000.0
2007-12-03 10:52:00,1.66475,1.66475,1.66435,1.66445,440400000.0
2007-12-03 10:53:00,1.66445,1.6646,1.66405,1.66415,367700000.0
2007-12-03 10:54:00,1.66415,1.66475,1.6641,1.66475,250999999.0
2007-12-03 10:55:00,1.66475,1.6648,1.66455,1.66465,211600000.0
2007-12-03 10:56:00,1.66465,1.66465,1.66385,1.66385,334900000.0
2007-12-03 10:57:00,1.66385,1.66395,1.66355,1.66375,213400000.0
2007-12-03 10:58:00,1.66375,1.6639,1.66295,1.6635,316700000.0
2007-12-03 10:59:00,1.6635,1.6637,1.66295,1.6637,494500000.0
2007-12-03 11:00:00,1.6637,1.66375,1.66225,1.66235,627700000.0
2007-12-03 11:01:00,1.66235,1.6624,1.6617,1.6621,732900000.0
2007-12-03 11:02:00,1.6621,1.66225,1.66165,1.6618,432800000.0
2007-12-03 11:03:00,1.6616,1.66195,1.66095,1.6616,383300000.0
2007-12-03 11:04:00,1.66175,1.6621,1.66125,1.66185,852799998.0
2007-12-03 11:05:00,1.6618,1.66205,1.66175,1.66175,646899995.0
2007-12-03 11:06:00,1.66175,1.66195,1.6599,1.66045,741000000.0
2007-12-03 11:07:00,1.6604,1.66165,1.66035,1.6613,708100000.0
2007-12-03 11:08:00,1.6611,1.66135,1.66065,1.66135,535000000.0
2007-12-03 11:09:00,1.66135,1.66195,1.66095,1.66105,652899998.0
2007-12-03 11:10:00,1.66105,1.66105,1.65995,1.6603,685299996.0
2007-12-03 11:11:00,1.6604,1.66105,1.6601,1.6608,284200000.0
2007-12-03 11:12:00,1.6609,1.66095,1.66055,1.6609,465400000.0
2007-12-03 11:13:00,1.6609,1.66145,1.66065,1.6608,471700000.0
2007-12-03 11:14:00,1.6608,1.66105,1.66065,1.66095,388900002.0
2007-12-03 11:15:00,1.661,1.6612,1.66075,1.66105,604100000.0
2007-12-03 11:16:00,1.6611,1.6615,1.661,1.66135,399900000.0
2007-12-03 11:17:00,1.66135,1.66135,1.6611,1.6613,180800000.0
2007-12-03 11:18:00,1.66125,1.66135,1.66105,1.6612,407700000.0
2007-12-03 11:19:00,1.6612,1.66145,1.661,1.6612,399399998.0
2007-12-03 11:20:00,1.66125,1.6613,1.66015,1.66085,532400000.0
2007-12-03 11:21:00,1.66085,1.6609,1.66005,1.6603,586500000.0
2007-12-03 11:22:00,1.66035,1.6604,1.65955,1.66025,492500000.0
2007-12-03 11:23:00,1.66025,1.66065,1.6601,1.6606,499599997.0
2007-12-03 11:24:00,1.6606,1.66095,1.66045,1.66085,350200001.0
2007-12-03 11:25:00,1.66075,1.66115,1.66075,1.66115,345100000.0
2007-12-03 11:26:00,1.6612,1.6615,1.66105,1.66145,388600000.0
2007-12-03 11:27:00,1.66135,1.6615,1.66135,1.6614,258200000.0
2007-12-03 11:28:00,1.6614,1.6614,1.66095,1.66105,397000002.0
2007-12-03 11:29:00,1.66105,1.6612,1.6609,1.6612,126900000.0
2007-12-03 11:30:00,1.6612,1.66135,1.66095,1.6611,344999999.0
2007-12-03 11:31:00,1.6611,1.6617,1.66075,1.6615,370000000.0
2007-12-03 11:32:00,1.66135,1.66155,1.66115,1.66135,400999997.0
2007-12-03 11:33:00,1.66135,1.6618,1.66125,1.66165,458200000.0
2007-12-03 11:34:00,1.6616,1.66195,1.6615,1.66175,564499999.0
2007-12-03 11:35:00,1.66175,1.6619,1.66145,1.6617,367100000.0
2007-12-03 11:36:00,1.6617,1.6617,1.6612,1.6613,363299999.0
2007-12-03 11:37:00,1.6613,1.6617,1.66125,1.6616,389600000.0
2007-12-03 11:38:00,1.6616,1.66195,1.66155,1.6618,229600000.0
2007-12-03 11:39:00,1.6618,1.66185,1.66155,1.6617,203300000.0
2007-12-03 11:40:00,1.6617,1.6619,1.6616,1.6617,250900000.0
2007-12-03 11:41:00,1.66165,1.6622,1.66145,1.66175,257000000.0
2007-12-03 11:42:00,1.66175,1.66205,1.66175,1.66205,236000000.0
2007-12-03 11:43:00,1.66215,1.66245,1.66175,1.66185,591800000.0
2007-12-03 11:44:00,1.66185,1.66235,1.66185,1.66235,277000000.0
2007-12-03 11:45:00,1.6623,1.6623,1.66185,1.6619,489900000.0
2007-12-03 11:46:00,1.6619,1.66195,1.66105,1.6611,355400000.0
2007-12-03 11:47:00,1.6611,1.6612,1.66085,1.6611,325300000.0
2007-12-03 11:48:00,1.66105,1.6612,1.66095,1.66095,281600000.0
2007-12-03 11:49:00,1.66095,1.661,1.66035,1.66095,456700000.0
2007-12-03 11:50:00,1.66095,1.66125,1.66085,1.661,288000000.0
2007-12-03 11:51:00,1.661,1.66105,1.66055,1.66065,239000000.0
2007-12-03 11:52:00,1.66065,1.6608,1.6605,1.66075,177200000.0
2007-12-03 11:53:00,1.66075,1.6609,1.6605,1.6608,154500000.0
2007-12-03 11:54:00,1.66085,1.66095,1.66055,1.66065,201000000.0
2007-12-03 11:55:00,1.66065,1.66065,1.66025,1.66045,388500000.0
2007-12-03 11:56:00,1.66045,1.66055,1.6599,1.66045,410900000.0
2007-12-03 11:57:00,1.66045,1.6606,1.65895,1.6594,607700000.0
2007-12-03 11:58:00,1.65935,1.65945,1.6586,1.6588,591200000.0
2007-12-03 11:59:00,1.65885,1.66,1.65885,1.65975,535900000.0
2007-12-03 12:00:00,1.6598,1.65985,1.65635,1.65775,708000000.0
2007-12-03 12:01:00,1.65785,1.65785,1.65695,1.65725,438700000.0
2007-12-03 12:02:00,1.65725,1.6581,1.65725,1.6581,289900000.0
2007-12-03 12:03:00,1.65805,1.6584,1.65795,1.65825,333200000.0
2007-12-03 12:04:00,1.6582,1.65925,1.6581,1.6588,561200000.0
2007-12-03 12:05:00,1.6588,1.6594,1.6586,1.65905,438500000.0
2007-12-03 12:06:00,1.65905,1.65925,1.65865,1.65885,301900000.0
2007-12-03 12:07:00,1.65885,1.65905,1.65835,1.65845,252300000.0
2007-12-03 12:08:00,1.65845,1.65955,1.65845,1.65935,274900000.0
2007-12-03 12:09:00,1.65925,1.65945,1.65925,1.65945,259100000.0
2007-12-03 12:10:00,1.65935,1.65965,1.6593,1.6593,194800000.0
2007-12-03 12:11:00,1.6593,1.6593,1.65905,1.6591,99200000.0
2007-12-03 12:12:00,1.6591,1.6594,1.6589,1.65905,446100000.0
2007-12-03 12:13:00,1.6593,1.6593,1.65865,1.65895,425700000.0
2007-12-03 12:14:00,1.65895,1.65905,1.65885,1.65895,385200000.0
2007-12-03 12:15:00,1.65895,1.65895,1.65865,1.65865,260500000.0
2007-12-03 12:16:00,1.65865,1.6589,1.65865,1.6588,334500000.0
2007-12-03 12:17:00,1.6589,1.65915,1.6588,1.6588,274300000.0
2007-12-03 12:18:00,1.6588,1.6589,1.6587,1.6588,115400000.0
2007-12-03 12:19:00,1.6588,1.65895,1.6587,1.6589,161500000.0
2007-12-03 12:20:00,1.6589,1.65895,1.6587,1.65875,247300000.0
2007-12-03 12:21:00,1.6587,1.65885,1.65845,1.65855,106300000.0
2007-12-03 12:22:00,1.65855,1.65865,1.65845,1.65855,117999999.0
2007-12-03 12:23:00,1.65865,1.65865,1.6584,1.6584,102100000.0
2007-12-03 12:24:00,1.6587,1.65875,1.65845,1.65875,226800000.0
2007-12-03 12:25:00,1.65885,1.65905,1.6587,1.65885,237700001.0
2007-12-03 12:26:00,1.65885,1.65885,1.6584,1.6588,438500000.0
2007-12-03 12:27:00,1.6588,1.6588,1.65825,1.65825,129900000.0
2007-12-03 12:28:00,1.65825,1.65845,1.65805,1.6582,509799998.0
2007-12-03 12:29:00,1.6582,1.6592,1.65815,1.65915,623000005.0
2007-12-03 12:30:00,1.65915,1.6593,1.659,1.6591,399800000.0
2007-12-03 12:31:00,1.6591,1.6595,1.6591,1.65925,261200000.0
2007-12-03 12:32:00,1.6593,1.65975,1.65895,1.65975,463800000.0
2007-12-03 12:33:00,1.65975,1.65985,1.65915,1.6593,341700000.0
2007-12-03 12:34:00,1.65925,1.6596,1.65915,1.65955,191100000.0
2007-12-03 12:35:00,1.6595,1.65985,1.65905,1.65905,328400000.0
2007-12-03 12:36:00,1.6592,1.65925,1.659,1.65915,317400000.0
2007-12-03 12:37:00,1.6592,1.65925,1.65885,1.65895,205800000.0
2007-12-03 12:38:00,1.659,1.6593,1.65895,1.6592,233400000.0
2007-12-03 12:39:00,1.6592,1.65935,1.6589,1.6589,302600000.0
2007-12-03 12:40:00,1.65895,1.65895,1.65855,1.65875,253700000.0
2007-12-03 12:41:00,1.65875,1.6591,1.65865,1.6591,147500000.0
2007-12-03 12:42:00,1.6591,1.6593,1.65895,1.65905,276300000.0
2007-12-03 12:43:00,1.65905,1.65965,1.65905,1.65945,260700000.0
2007-12-03 12:44:00,1.6595,1.65975,1.6594,1.65975,167700000.0
2007-12-03 12:45:00,1.65975,1.65985,1.65935,1.65945,204800000.0
2007-12-03 12:46:00,1.6595,1.6599,1.65945,1.65945,419700001.0
2007-12-03 12:47:00,1.65945,1.6595,1.65915,1.6594,424600000.0
2007-12-03 12:48:00,1.6594,1.65985,1.6594,1.65965,180600000.0
2007-12-03 12:49:00,1.6597,1.65975,1.65945,1.6595,272500000.0
2007-12-03 12:50:00,1.6597,1.65975,1.65945,1.65965,454900000.0
2007-12-03 12:51:00,1.65975,1.6599,1.65875,1.6591,734400000.0
2007-12-03 12:52:00,1.6591,1.65915,1.65895,1.659,291100000.0
2007-12-03 12:53:00,1.65895,1.65985,1.65895,1.6598,328300000.0
2007-12-03 12:54:00,1.65985,1.65985,1.65965,1.65965,148400000.0
2007-12-03 12:55:00,1.6597,1.65985,1.65945,1.65985,255300000.0
2007-12-03 12:56:00,1.6598,1.6604,1.65965,1.6604,227500000.0
2007-12-03 12:57:00,1.6604,1.66055,1.6599,1.66025,224800000.0
2007-12-03 12:58:00,1.66025,1.66025,1.65995,1.65995,162500000.0
2007-12-03 12:59:00,1.65995,1.66,1.6596,1.6597,611000000.0
2007-12-03 13:00:00,1.65975,1.66005,1.6597,1.6598,362599999.0
2007-12-03 13:01:00,1.6598,1.6602,1.65965,1.66,179100000.0
2007-12-03 13:02:00,1.66,1.66055,1.6598,1.6604,280100000.0
2007-12-03 13:03:00,1.6604,1.66045,1.65995,1.6603,215100000.0
2007-12-03 13:04:00,1.66025,1.66035,1.66,1.6603,152500000.0
2007-12-03 13:05:00,1.66025,1.66045,1.65995,1.66045,285000000.0
2007-12-03 13:06:00,1.66045,1.6612,1.66035,1.66115,324600000.0
2007-12-03 13:07:00,1.66115,1.6616,1.66065,1.6614,291200000.0
2007-12-03 13:08:00,1.6614,1.6623,1.6614,1.662,545800000.0
2007-12-03 13:09:00,1.662,1.66265,1.66175,1.66255,116700000.0
2007-12-03 13:10:00,1.66245,1.6626,1.66215,1.6626,288500000.0
2007-12-03 13:11:00,1.66255,1.6626,1.66195,1.6622,287200000.0
2007-12-03 13:12:00,1.6622,1.6622,1.66215,1.6622,17000000.0
2007-12-03 13:13:00,1.6622,1.6622,1.66155,1.66175,212500000.0
2007-12-03 13:14:00,1.66175,1.66245,1.6617,1.66195,623000001.0
2007-12-03 13:15:00,1.66205,1.66265,1.6619,1.66225,506000000.0
2007-12-03 13:16:00,1.66225,1.6629,1.66215,1.66285,434600000.0
2007-12-03 13:17:00,1.6629,1.6629,1.66255,1.6626,103800000.0
2007-12-03 13:18:00,1.6627,1.66295,1.66235,1.66295,387800000.0
2007-12-03 13:19:00,1.66305,1.66305,1.6622,1.66225,483500000.0
2007-12-03 13:20:00,1.66235,1.6624,1.66215,1.6624,235800000.0
2007-12-03 13:21:00,1.6624,1.66275,1.66235,1.6625,296500000.0
2007-12-03 13:22:00,1.66245,1.6627,1.6623,1.6627,236400000.0
2007-12-03 13:23:00,1.6627,1.6627,1.66235,1.66245,131300000.0
2007-12-03 13:24:00,1.66245,1.66255,1.6622,1.66255,156800000.0
2007-12-03 13:25:00,1.66255,1.66255,1.662,1.662,367600000.0
2007-12-03 13:26:00,1.662,1.6621,1.66125,1.66125,381100000.0
2007-12-03 13:27:00,1.66125,1.66135,1.66105,1.6611,292700000.0
2007-12-03 13:28:00,1.661,1.66205,1.66075,1.662,263100000.0
2007-12-03 13:29:00,1.66195,1.66195,1.66155,1.66155,186900000.0
2007-12-03 13:30:00,1.6615,1.6616,1.6613,1.6614,190700000.0
2007-12-03 13:31:00,1.6614,1.66145,1.66125,1.6613,91100000.0
2007-12-03 13:32:00,1.66135,1.66155,1.66125,1.66135,131900000.0
2007-12-03 13:33:00,1.66135,1.6614,1.66115,1.66115,294800000.0
2007-12-03 13:34:00,1.66115,1.66125,1.66105,1.66125,219200000.0
2007-12-03 13:35:00,1.66125,1.6615,1.66125,1.6613,182700000.0
2007-12-03 13:36:00,1.6613,1.6614,1.66115,1.6613,162600000.0
2007-12-03 13:37:00,1.66135,1.6617,1.6613,1.6615,190600000.0
2007-12-03 13:38:00,1.6616,1.6616,1.66115,1.6615,113300000.0
2007-12-03 13:39:00,1.66145,1.6616,1.66105,1.6611,246300000.0
2007-12-03 13:40:00,1.6611,1.6612,1.66085,1.6609,304000000.0
2007-12-03 13:41:00,1.6609,1.6609,1.66005,1.66025,540000000.0
2007-12-03 13:42:00,1.6604,1.6606,1.6603,1.66045,256900001.0
2007-12-03 13:43:00,1.6606,1.66085,1.6606,1.66075,219100000.0
2007-12-03 13:44:00,1.66075,1.6613,1.66055,1.66075,438099998.0
2007-12-03 13:45:00,1.66075,1.6609,1.66075,1.66075,210300000.0
2007-12-03 13:46:00,1.6608,1.6609,1.6604,1.66075,582400000.0
2007-12-03 13:47:00,1.66075,1.66075,1.6604,1.66065,302200000.0
2007-12-03 13:48:00,1.66065,1.6607,1.66045,1.6606,315500000.0
2007-12-03 13:49:00,1.6606,1.66085,1.66035,1.66035,390400000.0
2007-12-03 13:50:00,1.66035,1.66055,1.66015,1.66025,342700000.0
2007-12-03 13:51:00,1.66025,1.66045,1.66005,1.66005,254800000.0
2007-12-03 13:52:00,1.66005,1.66015,1.65985,1.6599,319000000.0
2007-12-03 13:53:00,1.65995,1.66005,1.6593,1.6597,384899999.0
2007-12-03 13:54:00,1.65965,1.6599,1.65935,1.65975,262500000.0
2007-12-03 13:55:00,1.65975,1.65995,1.65965,1.6598,192200000.0
2007-12-03 13:56:00,1.6598,1.65985,1.6596,1.6596,296500000.0
2007-12-03 13:57:00,1.6596,1.65965,1.6594,1.65955,274100000.0
2007-12-03 13:58:00,1.6595,1.6595,1.65865,1.65875,749300007.0
2007-12-03 13:59:00,1.65875,1.65885,1.65855,1.6588,317000000.0
2007-12-03 14:00:00,1.6588,1.6591,1.65875,1.6591,201600000.0
2007-12-03 14:01:00,1.6591,1.6591,1.6588,1.65885,73900000.0
2007-12-03 14:02:00,1.65885,1.65895,1.6585,1.6589,84600000.0
2007-12-03 14:03:00,1.6589,1.6589,1.6581,1.6584,247800000.0
2007-12-03 14:04:00,1.6584,1.6584,1.6583,1.6583,51200000.0
2007-12-03 14:05:00,1.6583,1.65915,1.6583,1.65915,207000000.0
2007-12-03 14:06:00,1.65915,1.65925,1.65905,1.65905,96500000.0
2007-12-03 14:07:00,1.65905,1.65925,1.65895,1.65925,149800000.0
2007-12-03 14:08:00,1.65925,1.65925,1.65905,1.65915,169900000.0
2007-12-03 14:09:00,1.65915,1.65915,1.65895,1.65915,96100000.0
2007-12-03 14:10:00,1.65905,1.6595,1.65905,1.65945,202800000.0
2007-12-03 14:11:00,1.65945,1.65945,1.65895,1.6591,238500000.0
2007-12-03 14:12:00,1.6591,1.65925,1.6589,1.65905,295900000.0
2007-12-03 14:13:00,1.65905,1.6591,1.65845,1.6589,327300000.0
2007-12-03 14:14:00,1.65885,1.6589,1.6587,1.65885,202400000.0
2007-12-03 14:15:00,1.65885,1.6589,1.65855,1.65855,275900000.0
2007-12-03 14:16:00,1.65865,1.65875,1.65845,1.65875,340200000.0
2007-12-03 14:17:00,1.65875,1.659,1.65865,1.65875,380100000.0
2007-12-03 14:18:00,1.65875,1.659,1.65855,1.6588,446300000.0
2007-12-03 14:19:00,1.65895,1.6594,1.6588,1.6593,523000000.0
2007-12-03 14:20:00,1.6593,1.6594,1.6587,1.65885,366700000.0
2007-12-03 14:21:00,1.65895,1.6591,1.65865,1.65885,401600000.0
2007-12-03 14:22:00,1.65895,1.65905,1.65875,1.65905,280599999.0
2007-12-03 14:23:00,1.65915,1.65915,1.6589,1.65905,185500000.0
2007-12-03 14:24:00,1.65915,1.65935,1.65905,1.65925,320200000.0
2007-12-03 14:25:00,1.6592,1.65935,1.6591,1.65925,175400000.0
2007-12-03 14:26:00,1.65925,1.66005,1.65925,1.65985,217200000.0
2007-12-03 14:27:00,1.65985,1.65995,1.65975,1.65985,137100000.0
2007-12-03 14:28:00,1.65985,1.66005,1.65955,1.6599,241200000.0
2007-12-03 14:29:00,1.65995,1.66015,1.6599,1.66005,109600000.0
2007-12-03 14:30:00,1.65995,1.66015,1.65985,1.66005,94400000.0
2007-12-03 14:31:00,1.66005,1.6605,1.66005,1.6604,86300000.0
2007-12-03 14:32:00,1.66045,1.66045,1.6602,1.6603,95400000.0
2007-12-03 14:33:00,1.6603,1.66035,1.65985,1.6599,270500000.0
2007-12-03 14:34:00,1.65985,1.65995,1.65945,1.6597,353400000.0
2007-12-03 14:35:00,1.65965,1.6598,1.65935,1.6597,259400000.0
2007-12-03 14:36:00,1.6597,1.6597,1.65935,1.65935,94400000.0
2007-12-03 14:37:00,1.65935,1.65945,1.65915,1.65935,187800000.0
2007-12-03 14:38:00,1.65935,1.6597,1.65935,1.65965,192900000.0
2007-12-03 14:39:00,1.6596,1.66,1.65955,1.6599,81200000.0
2007-12-03 14:40:00,1.65985,1.66025,1.65975,1.66015,322500000.0
2007-12-03 14:41:00,1.66005,1.6601,1.65985,1.65985,255400000.0
2007-12-03 14:42:00,1.66,1.6601,1.6599,1.6599,116300000.0
2007-12-03 14:43:00,1.6599,1.66015,1.65975,1.65975,191900000.0
2007-12-03 14:44:00,1.65975,1.66025,1.65975,1.65995,236100000.0
2007-12-03 14:45:00,1.66005,1.66035,1.65995,1.66005,155600000.0
2007-12-03 14:46:00,1.66005,1.66015,1.66,1.66,107200000.0
2007-12-03 14:47:00,1.6601,1.66015,1.65985,1.6599,179700000.0
2007-12-03 14:48:00,1.65985,1.6604,1.65985,1.66005,355200000.0
2007-12-03 14:49:00,1.66,1.66055,1.66,1.66025,105700000.0
2007-12-03 14:50:00,1.66025,1.6603,1.6599,1.66,96400000.0
2007-12-03 14:51:00,1.66,1.6603,1.66,1.6603,172800000.0
2007-12-03 14:52:00,1.6602,1.6603,1.6601,1.66025,238100000.0
2007-12-03 14:53:00,1.66025,1.66055,1.66015,1.66035,242700000.0
2007-12-03 14:54:00,1.66035,1.66035,1.6602,1.6602,60700000.0
2007-12-03 14:55:00,1.66025,1.6603,1.66015,1.66025,212700000.0
2007-12-03 14:56:00,1.66025,1.6603,1.66015,1.6602,153400000.0
2007-12-03 14:57:00,1.6602,1.6603,1.6601,1.6601,74300000.0
2007-12-03 14:58:00,1.6601,1.6602,1.66005,1.6602,46400000.0
2007-12-03 14:59:00,1.6602,1.6603,1.6602,1.6603,83200000.0
2007-12-03 15:00:00,1.66025,1.6604,1.66015,1.66035,84400000.0
2007-12-03 15:01:00,1.66035,1.6604,1.6602,1.6604,23600000.0
2007-12-03 15:02:00,1.6604,1.66045,1.66025,1.66025,45700000.0
2007-12-03 15:03:00,1.66025,1.66035,1.66,1.66015,228500001.0
2007-12-03 15:04:00,1.66015,1.6606,1.65995,1.6606,204700000.0
2007-12-03 15:05:00,1.6606,1.6614,1.6602,1.6604,633200000.0
2007-12-03 15:06:00,1.6604,1.6613,1.66015,1.66115,427200000.0
2007-12-03 15:07:00,1.6612,1.66125,1.6608,1.6609,479500000.0
2007-12-03 15:08:00,1.6609,1.6611,1.6608,1.66095,164700000.0
2007-12-03 15:09:00,1.66095,1.6614,1.66075,1.66115,252900000.0
2007-12-03 15:10:00,1.66115,1.6613,1.66075,1.66075,256800000.0
2007-12-03 15:11:00,1.66075,1.6611,1.6607,1.6608,191300000.0
2007-12-03 15:12:00,1.6607,1.66115,1.6607,1.66105,363200000.0
2007-12-03 15:13:00,1.66115,1.6613,1.66105,1.66105,173100000.0
2007-12-03 15:14:00,1.66085,1.66105,1.6606,1.66075,248200000.0
2007-12-03 15:15:00,1.66065,1.6613,1.66055,1.66115,208300000.0
2007-12-03 15:16:00,1.66105,1.66135,1.66075,1.66085,352800000.0
2007-12-03 15:17:00,1.6608,1.6612,1.6606,1.6612,400300001.0
2007-12-03 15:18:00,1.66125,1.6613,1.66045,1.66045,624600000.0
2007-12-03 15:19:00,1.66045,1.66055,1.66005,1.66025,465300000.0
2007-12-03 15:20:00,1.66025,1.6606,1.6599,1.6601,485900000.0
2007-12-03 15:21:00,1.6601,1.6605,1.66005,1.66025,183400000.0
2007-12-03 15:22:00,1.66025,1.6605,1.65995,1.66015,294300000.0
2007-12-03 15:23:00,1.66015,1.66045,1.66005,1.66025,357200002.0
2007-12-03 15:24:00,1.66025,1.66035,1.65985,1.65995,421200000.0
2007-12-03 15:25:00,1.65995,1.66065,1.65995,1.66035,260000000.0
2007-12-03 15:26:00,1.6604,1.66065,1.6604,1.66065,141100000.0
2007-12-03 15:27:00,1.66055,1.66065,1.66045,1.66045,167100000.0
2007-12-03 15:28:00,1.66045,1.66045,1.66025,1.66035,105400000.0
2007-12-03 15:29:00,1.66035,1.66065,1.66015,1.66045,361700003.0
2007-12-03 15:30:00,1.6604,1.66045,1.6599,1.66,204700000.0
2007-12-03 15:31:00,1.66,1.6602,1.66,1.6601,48600000.0
2007-12-03 15:32:00,1.6601,1.6602,1.65995,1.65995,75600000.0
2007-12-03 15:33:00,1.65995,1.6601,1.65985,1.6601,202400000.0
2007-12-03 15:34:00,1.6601,1.6603,1.66,1.6601,100400000.0
2007-12-03 15:35:00,1.6601,1.66045,1.6601,1.66025,350900000.0
2007-12-03 15:36:00,1.66025,1.66085,1.66015,1.66065,390100000.0
2007-12-03 15:37:00,1.66065,1.66065,1.66035,1.66055,238800000.0
2007-12-03 15:38:00,1.66055,1.66055,1.66025,1.66045,287900000.0
2007-12-03 15:39:00,1.66045,1.66045,1.66015,1.6604,130700000.0
2007-12-03 15:40:00,1.66045,1.66065,1.6604,1.6605,161500000.0
2007-12-03 15:41:00,1.6605,1.66065,1.66005,1.6602,298400000.0
2007-12-03 15:42:00,1.6602,1.6606,1.6602,1.6602,119900000.0
2007-12-03 15:43:00,1.6602,1.6605,1.6602,1.6603,60400000.0
2007-12-03 15:44:00,1.6603,1.6605,1.6602,1.66025,222000000.0
2007-12-03 15:45:00,1.66025,1.66035,1.66,1.66005,338100000.0
2007-12-03 15:46:00,1.66005,1.6603,1.66,1.6601,215500000.0
2007-12-03 15:47:00,1.6601,1.6602,1.65995,1.6602,166300000.0
2007-12-03 15:48:00,1.6602,1.6602,1.65975,1.65985,325800000.0
2007-12-03 15:49:00,1.6599,1.66,1.65965,1.65965,125300000.0
2007-12-03 15:50:00,1.65965,1.66015,1.65965,1.6601,251000000.0
2007-12-03 15:51:00,1.6601,1.6603,1.6599,1.65995,162200000.0
2007-12-03 15:52:00,1.6601,1.66035,1.65995,1.6601,338600000.0
2007-12-03 15:53:00,1.66005,1.66035,1.6599,1.66005,443500000.0
2007-12-03 15:54:00,1.66005,1.66015,1.65985,1.66015,318500000.0
2007-12-03 15:55:00,1.66015,1.66015,1.65945,1.65945,352200000.0
2007-12-03 15:56:00,1.65945,1.65955,1.65905,1.65925,642900000.0
2007-12-03 15:57:00,1.6592,1.6595,1.65915,1.6592,429700000.0
2007-12-03 15:58:00,1.6592,1.65985,1.659,1.65985,549100001.0
2007-12-03 15:59:00,1.65985,1.66015,1.6594,1.65995,734399997.0
2007-12-03 16:00:00,1.65995,1.66015,1.65965,1.65985,344499999.0
2007-12-03 16:01:00,1.65985,1.65995,1.65945,1.6595,436000000.0
2007-12-03 16:02:00,1.6595,1.65965,1.65935,1.65955,278500000.0
2007-12-03 16:03:00,1.65955,1.65975,1.65955,1.65965,352400000.0
2007-12-03 16:04:00,1.65965,1.65965,1.65945,1.65965,228900000.0
2007-12-03 16:05:00,1.6597,1.65995,1.65965,1.6599,541600000.0
2007-12-03 16:06:00,1.65985,1.66,1.65985,1.65995,324200000.0
2007-12-03 16:07:00,1.65995,1.66005,1.6598,1.66,287400000.0
2007-12-03 16:08:00,1.66005,1.66005,1.65975,1.65985,93800000.0
2007-12-03 16:09:00,1.65985,1.66015,1.65975,1.66015,382000000.0
2007-12-03 16:10:00,1.66015,1.66025,1.66,1.6601,342000000.0
2007-12-03 16:11:00,1.6601,1.66015,1.66005,1.6601,288400000.0
2007-12-03 16:12:00,1.6601,1.6601,1.65975,1.6601,199700000.0
2007-12-03 16:13:00,1.6601,1.6604,1.65995,1.66035,367900000.0
2007-12-03 16:14:00,1.66035,1.66045,1.66005,1.66045,288000000.0
2007-12-03 16:15:00,1.6604,1.6604,1.6603,1.6603,105300000.0
2007-12-03 16:16:00,1.6603,1.6603,1.66005,1.6602,391500000.0
2007-12-03 16:17:00,1.66025,1.6603,1.66005,1.6603,273300000.0
2007-12-03 16:18:00,1.66025,1.6604,1.6602,1.66035,198600000.0
2007-12-03 16:19:00,1.66035,1.6606,1.66005,1.6604,264500000.0
2007-12-03 16:20:00,1.66035,1.66095,1.66035,1.66055,181000000.0
2007-12-03 16:21:00,1.66055,1.6607,1.66035,1.6605,251300000.0
2007-12-03 16:22:00,1.6605,1.6607,1.66035,1.6607,82000000.0
2007-12-03 16:23:00,1.6607,1.6608,1.66045,1.6606,166500000.0
2007-12-03 16:24:00,1.6606,1.66075,1.66045,1.66045,176400000.0
2007-12-03 16:25:00,1.66045,1.66085,1.66045,1.66075,378300000.0
2007-12-03 16:26:00,1.66075,1.66085,1.66035,1.6608,438800000.0
2007-12-03 16:27:00,1.6608,1.66085,1.66035,1.6605,379000000.0
2007-12-03 16:28:00,1.6606,1.6611,1.6606,1.66095,299600000.0
2007-12-03 16:29:00,1.66095,1.6616,1.66075,1.6616,348800000.0
2007-12-03 16:30:00,1.6616,1.66165,1.66115,1.66135,207700000.0
2007-12-03 16:31:00,1.66135,1.6616,1.6612,1.6615,183100000.0
2007-12-03 16:32:00,1.66155,1.66165,1.66135,1.6614,278200000.0
2007-12-03 16:33:00,1.6614,1.6618,1.66115,1.6618,437800000.0
2007-12-03 16:34:00,1.66185,1.66195,1.66145,1.66155,525300000.0
2007-12-03 16:35:00,1.66165,1.66165,1.66115,1.6615,447100000.0
2007-12-03 16:36:00,1.6615,1.66205,1.6614,1.66175,515700000.0
2007-12-03 16:37:00,1.66185,1.662,1.6617,1.6617,231100000.0
2007-12-03 16:38:00,1.6617,1.6623,1.6617,1.6621,378900000.0
2007-12-03 16:39:00,1.6621,1.6622,1.6619,1.662,361200000.0
2007-12-03 16:40:00,1.662,1.6621,1.6618,1.6618,283000000.0
2007-12-03 16:41:00,1.6618,1.662,1.66175,1.66195,152900000.0
2007-12-03 16:42:00,1.662,1.66255,1.66185,1.66205,262700000.0
2007-12-03 16:43:00,1.66205,1.6622,1.6617,1.66185,376600000.0
2007-12-03 16:44:00,1.6619,1.66245,1.66185,1.6619,223600000.0
2007-12-03 16:45:00,1.6619,1.66225,1.66165,1.6621,426300000.0
2007-12-03 16:46:00,1.6621,1.6627,1.6619,1.6624,454500000.0
2007-12-03 16:47:00,1.6624,1.6624,1.66205,1.66205,204500000.0
2007-12-03 16:48:00,1.66205,1.6621,1.66145,1.66145,493100000.0
2007-12-03 16:49:00,1.66145,1.66165,1.66145,1.66165,107900000.0
2007-12-03 16:50:00,1.66165,1.66165,1.66115,1.66165,87000000.0
2007-12-03 16:51:00,1.66165,1.66165,1.66115,1.66115,214700000.0
2007-12-03 16:52:00,1.6612,1.6616,1.66115,1.66125,164800000.0
2007-12-03 16:53:00,1.6612,1.6612,1.66085,1.66085,118200000.0
2007-12-03 16:54:00,1.66085,1.661,1.66045,1.6606,234100000.0
2007-12-03 16:55:00,1.66065,1.66075,1.66035,1.66045,497800000.0
2007-12-03 16:56:00,1.66045,1.66065,1.66025,1.6603,337900000.0
2007-12-03 16:57:00,1.66025,1.6608,1.66025,1.66075,476900000.0
2007-12-03 16:58:00,1.66095,1.66095,1.66035,1.66065,301700000.0
2007-12-03 16:59:00,1.6607,1.66085,1.65995,1.6601,299500000.0
2007-12-03 17:00:00,1.65985,1.66055,1.65985,1.6605,407200000.0
2007-12-03 17:01:00,1.6605,1.6605,1.6597,1.66,425300000.0
2007-12-03 17:02:00,1.6601,1.6601,1.6595,1.6598,205700000.0
2007-12-03 17:03:00,1.6598,1.6603,1.6598,1.6603,241600000.0
2007-12-03 17:04:00,1.6603,1.6607,1.6599,1.66005,268200000.0
2007-12-03 17:05:00,1.66005,1.66025,1.6599,1.66005,164200000.0
2007-12-03 17:06:00,1.66005,1.66035,1.65995,1.66025,225400000.0
2007-12-03 17:07:00,1.66025,1.66065,1.66025,1.66035,212700000.0
2007-12-03 17:08:00,1.66035,1.6604,1.65995,1.6601,303500000.0
2007-12-03 17:09:00,1.6601,1.6604,1.65995,1.6603,364299999.0
2007-12-03 17:10:00,1.66025,1.6609,1.66005,1.66065,728199999.0
2007-12-03 17:11:00,1.6607,1.66105,1.66035,1.6606,466599998.0
2007-12-03 17:12:00,1.6605,1.6607,1.66035,1.66055,287799999.0
2007-12-03 17:13:00,1.66055,1.66125,1.66055,1.661,382000000.0
2007-12-03 17:14:00,1.66105,1.6611,1.6606,1.661,265000000.0
2007-12-03 17:15:00,1.66105,1.66115,1.66095,1.661,186500000.0
2007-12-03 17:16:00,1.661,1.661,1.66055,1.6606,488000000.0
2007-12-03 17:17:00,1.6606,1.6608,1.66035,1.6607,402700000.0
2007-12-03 17:18:00,1.6607,1.6609,1.66055,1.66055,165900000.0
2007-12-03 17:19:00,1.66055,1.66055,1.66025,1.66025,424500000.0
2007-12-03 17:20:00,1.6603,1.66075,1.66015,1.66015,437400000.0
2007-12-03 17:21:00,1.6602,1.6604,1.66,1.66015,398900000.0
2007-12-03 17:22:00,1.66015,1.66025,1.6599,1.66025,377700000.0
2007-12-03 17:23:00,1.66025,1.66025,1.65965,1.65975,406900000.0
2007-12-03 17:24:00,1.6597,1.66,1.65955,1.6599,328199999.0
2007-12-03 17:25:00,1.65985,1.66015,1.6597,1.6601,326900000.0
2007-12-03 17:26:00,1.66015,1.6603,1.66,1.66025,144300000.0
2007-12-03 17:27:00,1.66025,1.6605,1.66005,1.66035,177500000.0
2007-12-03 17:28:00,1.66035,1.66035,1.6596,1.65995,196100000.0
2007-12-03 17:29:00,1.65995,1.66015,1.65975,1.66,342100000.0
2007-12-03 17:30:00,1.66,1.66015,1.6592,1.6594,230300000.0
2007-12-03 17:31:00,1.6594,1.65955,1.659,1.65915,197000000.0
2007-12-03 17:32:00,1.65915,1.65935,1.65905,1.6593,333000000.0
2007-12-03 17:33:00,1.6593,1.6594,1.6591,1.6594,87600000.0
2007-12-03 17:34:00,1.6594,1.6594,1.65915,1.65925,152300000.0
2007-12-03 17:35:00,1.65925,1.65945,1.65885,1.6593,372300000.0
2007-12-03 17:36:00,1.6593,1.65945,1.65915,1.6593,274600000.0
2007-12-03 17:37:00,1.65925,1.65955,1.65925,1.6595,88900000.0
2007-12-03 17:38:00,1.6595,1.66,1.6594,1.65995,165500000.0
2007-12-03 17:39:00,1.65995,1.66,1.6596,1.65975,219500000.0
2007-12-03 17:40:00,1.65975,1.65985,1.6592,1.6592,215700000.0
2007-12-03 17:41:00,1.6592,1.6594,1.65895,1.6591,159100000.0
2007-12-03 17:42:00,1.6591,1.6596,1.6591,1.6595,189200000.0
2007-12-03 17:43:00,1.6595,1.6595,1.6592,1.6594,214800000.0
2007-12-03 17:44:00,1.65945,1.6596,1.65925,1.6595,143600000.0
2007-12-03 17:45:00,1.6595,1.6597,1.65925,1.65955,97900000.0
2007-12-03 17:46:00,1.65955,1.6597,1.65925,1.6593,156300000.0
2007-12-03 17:47:00,1.6592,1.65935,1.6591,1.65915,217500000.0
2007-12-03 17:48:00,1.6591,1.66005,1.6591,1.6599,346600000.0
2007-12-03 17:49:00,1.6599,1.65995,1.6596,1.65995,268500000.0
2007-12-03 17:50:00,1.65995,1.65995,1.6596,1.6596,163000000.0
2007-12-03 17:51:00,1.6596,1.65975,1.6595,1.65975,206400000.0
2007-12-03 17:52:00,1.65975,1.65975,1.65945,1.65945,165900000.0
2007-12-03 17:53:00,1.65945,1.65955,1.6589,1.65895,304800000.0
2007-12-03 17:54:00,1.65895,1.65965,1.65885,1.65945,215400000.0
2007-12-03 17:55:00,1.65945,1.6596,1.65875,1.659,330000000.0
2007-12-03 17:56:00,1.65895,1.65925,1.65825,1.65855,575699998.0
2007-12-03 17:57:00,1.65855,1.6589,1.6583,1.65875,472700000.0
2007-12-03 17:58:00,1.65875,1.6589,1.6583,1.6586,571600000.0
2007-12-03 17:59:00,1.6586,1.65905,1.65795,1.6587,544300000.0
2007-12-03 18:00:00,1.65875,1.6589,1.6582,1.65855,560399999.0
2007-12-03 18:01:00,1.6586,1.6587,1.658,1.658,287900000.0
2007-12-03 18:02:00,1.658,1.6585,1.65775,1.65845,471599997.0
2007-12-03 18:03:00,1.65835,1.6592,1.65835,1.65905,427100000.0
2007-12-03 18:04:00,1.659,1.6599,1.65885,1.65925,733000000.0
2007-12-03 18:05:00,1.65925,1.65935,1.6587,1.65875,438600000.0
2007-12-03 18:06:00,1.65875,1.6602,1.65875,1.66005,473900000.0
2007-12-03 18:07:00,1.66,1.66025,1.65965,1.66015,439100000.0
2007-12-03 18:08:00,1.66015,1.66025,1.65955,1.65965,513700000.0
2007-12-03 18:09:00,1.6596,1.65995,1.6596,1.65995,374200000.0
2007-12-03 18:10:00,1.65985,1.66005,1.6598,1.65985,136600000.0
2007-12-03 18:11:00,1.6599,1.6606,1.65985,1.66055,203400000.0
2007-12-03 18:12:00,1.66055,1.66095,1.66045,1.6609,570900000.0
2007-12-03 18:13:00,1.6609,1.66115,1.66075,1.6608,391600000.0
2007-12-03 18:14:00,1.6608,1.6609,1.6607,1.66075,185800000.0
2007-12-03 18:15:00,1.6608,1.6616,1.66075,1.66135,409000000.0
2007-12-03 18:16:00,1.6614,1.66165,1.66115,1.6613,570900000.0
2007-12-03 18:17:00,1.6613,1.66135,1.6611,1.6612,474800000.0
2007-12-03 18:18:00,1.6612,1.6613,1.6608,1.6608,384500000.0
2007-12-03 18:19:00,1.6608,1.66085,1.6607,1.66075,326600000.0
2007-12-03 18:20:00,1.66075,1.6615,1.66075,1.66125,480800000.0
2007-12-03 18:21:00,1.66125,1.66145,1.66095,1.66115,582600000.0
2007-12-03 18:22:00,1.66125,1.66175,1.66055,1.66065,635100000.0
2007-12-03 18:23:00,1.66065,1.66125,1.66065,1.6609,429300000.0
2007-12-03 18:24:00,1.6609,1.661,1.66005,1.6603,576800000.0
2007-12-03 18:25:00,1.6603,1.66045,1.6601,1.6604,443100000.0
2007-12-03 18:26:00,1.66045,1.661,1.6604,1.6609,463700000.0
2007-12-03 18:27:00,1.6609,1.66095,1.66055,1.66075,298500000.0
2007-12-03 18:28:00,1.66075,1.66125,1.66065,1.6611,262400000.0
2007-12-03 18:29:00,1.66105,1.6611,1.66075,1.6608,160300000.0
2007-12-03 18:30:00,1.6608,1.6609,1.66055,1.66085,269200000.0
2007-12-03 18:31:00,1.66085,1.661,1.6605,1.6605,199300000.0
2007-12-03 18:32:00,1.6605,1.66055,1.66015,1.6603,294000000.0
2007-12-03 18:33:00,1.6603,1.6608,1.6603,1.66055,385400000.0
2007-12-03 18:34:00,1.66055,1.6618,1.66055,1.6618,465800000.0
2007-12-03 18:35:00,1.6618,1.66205,1.66155,1.66185,570900000.0
2007-12-03 18:36:00,1.6619,1.6619,1.66125,1.66145,457600000.0
2007-12-03 18:37:00,1.66145,1.66155,1.6611,1.66135,372900000.0
2007-12-03 18:38:00,1.66135,1.66195,1.6613,1.6618,420900000.0
2007-12-03 18:39:00,1.6618,1.6623,1.6618,1.66215,549200000.0
2007-12-03 18:40:00,1.66215,1.6623,1.66195,1.6621,376200000.0
2007-12-03 18:41:00,1.6621,1.6623,1.66195,1.6623,221000000.0
2007-12-03 18:42:00,1.6623,1.66245,1.66155,1.6619,498400000.0
2007-12-03 18:43:00,1.66185,1.66215,1.66185,1.66205,459200000.0
2007-12-03 18:44:00,1.66205,1.66215,1.66165,1.6621,496700000.0
2007-12-03 18:45:00,1.6621,1.66215,1.66195,1.6621,202800000.0
2007-12-03 18:46:00,1.6621,1.66215,1.662,1.662,70400000.0
2007-12-03 18:47:00,1.66205,1.66205,1.6619,1.662,96400000.0
2007-12-03 18:48:00,1.6622,1.6628,1.66215,1.66235,533800001.0
2007-12-03 18:49:00,1.66215,1.6625,1.66185,1.662,378999999.0
2007-12-03 18:50:00,1.662,1.6621,1.66185,1.66205,186700000.0
2007-12-03 18:51:00,1.66205,1.66215,1.6618,1.6621,404900000.0
2007-12-03 18:52:00,1.66215,1.66215,1.66145,1.66165,437200000.0
2007-12-03 18:53:00,1.66165,1.66195,1.6616,1.6617,512700000.0
2007-12-03 18:54:00,1.6617,1.66215,1.66105,1.66165,499200000.0
2007-12-03 18:55:00,1.66165,1.6617,1.66135,1.66135,288000000.0
2007-12-03 18:56:00,1.66135,1.6617,1.6611,1.6611,328600000.0
2007-12-03 18:57:00,1.6611,1.66115,1.66035,1.66045,432500000.0
2007-12-03 18:58:00,1.66045,1.66065,1.66045,1.66055,364000000.0
2007-12-03 18:59:00,1.66055,1.66085,1.66015,1.66025,292400000.0
2007-12-03 19:00:00,1.6601,1.661,1.66005,1.66075,237200000.0
2007-12-03 19:01:00,1.6607,1.66115,1.66045,1.66095,197700000.0
2007-12-03 19:02:00,1.66095,1.6616,1.66095,1.6616,199800000.0
2007-12-03 19:03:00,1.6616,1.6616,1.66125,1.66125,172400000.0
2007-12-03 19:04:00,1.66125,1.6614,1.66115,1.6614,87300000.0
2007-12-03 19:05:00,1.6614,1.66165,1.661,1.66165,225200000.0
2007-12-03 19:06:00,1.66165,1.66195,1.66145,1.66145,283900000.0
2007-12-03 19:07:00,1.66155,1.66185,1.66155,1.66175,185600000.0
2007-12-03 19:08:00,1.66175,1.662,1.66155,1.6619,288600000.0
2007-12-03 19:09:00,1.6619,1.6621,1.6619,1.6621,62000000.0
2007-12-03 19:10:00,1.66205,1.6625,1.662,1.6621,267300000.0
2007-12-03 19:11:00,1.6621,1.6624,1.66205,1.6623,290100000.0
2007-12-03 19:12:00,1.66235,1.6624,1.66195,1.66195,300600000.0
2007-12-03 19:13:00,1.662,1.6622,1.66185,1.6621,274900000.0
2007-12-03 19:14:00,1.6621,1.6622,1.66175,1.66195,203300000.0
2007-12-03 19:15:00,1.66195,1.6623,1.66185,1.66215,394400000.0
2007-12-03 19:16:00,1.6622,1.6622,1.662,1.66205,73600000.0
2007-12-03 19:17:00,1.662,1.66215,1.66185,1.6619,128600000.0
2007-12-03 19:18:00,1.66195,1.66205,1.66185,1.66195,217900000.0
2007-12-03 19:19:00,1.66205,1.6622,1.66185,1.66205,240200000.0
2007-12-03 19:20:00,1.66205,1.66235,1.66195,1.66225,130400000.0
2007-12-03 19:21:00,1.66225,1.6624,1.66205,1.6623,334800000.0
2007-12-03 19:22:00,1.6623,1.6633,1.66225,1.66315,409000000.0
2007-12-03 19:23:00,1.66305,1.6632,1.66275,1.66285,323000000.0
2007-12-03 19:24:00,1.66285,1.6629,1.66275,1.66275,190300000.0
2007-12-03 19:25:00,1.66275,1.66365,1.66275,1.66335,327099999.0
2007-12-03 19:26:00,1.66335,1.6644,1.66325,1.6642,246500000.0
2007-12-03 19:27:00,1.6642,1.6644,1.66365,1.6637,479000000.0
2007-12-03 19:28:00,1.66365,1.6637,1.66305,1.6634,259500000.0
2007-12-03 19:29:00,1.6634,1.66385,1.6633,1.66375,82200000.0
2007-12-03 19:30:00,1.66375,1.66375,1.6632,1.6632,183599999.0
2007-12-03 19:31:00,1.6632,1.6633,1.66295,1.6633,53300000.0
2007-12-03 19:32:00,1.6633,1.6633,1.6627,1.66295,132900000.0
2007-12-03 19:33:00,1.66295,1.66345,1.6628,1.6634,167800000.0
2007-12-03 19:34:00,1.6634,1.66355,1.66335,1.6634,89000000.0
2007-12-03 19:35:00,1.6634,1.66355,1.66335,1.66355,86800000.0
2007-12-03 19:36:00,1.66355,1.66365,1.66345,1.66345,131200000.0
2007-12-03 19:37:00,1.6635,1.6636,1.66345,1.66355,73700000.0
2007-12-03 19:38:00,1.66355,1.66365,1.6633,1.66355,115500000.0
2007-12-03 19:39:00,1.66355,1.66355,1.66325,1.6634,133500000.0
2007-12-03 19:40:00,1.6634,1.6636,1.6633,1.66355,87400000.0
2007-12-03 19:41:00,1.6636,1.6637,1.6634,1.6636,168100000.0
2007-12-03 19:42:00,1.6636,1.6637,1.66345,1.6637,126600000.0
2007-12-03 19:43:00,1.6637,1.6637,1.66355,1.6636,29000000.0
2007-12-03 19:44:00,1.6636,1.6637,1.66325,1.6634,113400000.0
2007-12-03 19:45:00,1.6634,1.66345,1.66305,1.66305,142300000.0
2007-12-03 19:46:00,1.66315,1.66335,1.66315,1.66325,66400000.0
2007-12-03 19:47:00,1.66325,1.66345,1.66315,1.66335,195000000.0
2007-12-03 19:48:00,1.66335,1.66355,1.6631,1.66355,130900000.0
2007-12-03 19:49:00,1.66355,1.66365,1.6632,1.66335,121000000.0
2007-12-03 19:50:00,1.66345,1.66365,1.66325,1.66355,151600000.0
2007-12-03 19:51:00,1.6636,1.6636,1.66325,1.6634,95300000.0
2007-12-03 19:52:00,1.6634,1.66345,1.66325,1.6634,296600000.0
2007-12-03 19:53:00,1.6634,1.66355,1.66305,1.6632,314300000.0
2007-12-03 19:54:00,1.6632,1.6633,1.66295,1.66305,297200000.0
2007-12-03 19:55:00,1.66305,1.6635,1.663,1.6635,150500000.0
2007-12-03 19:56:00,1.6635,1.66365,1.6634,1.6635,193900000.0
2007-12-03 19:57:00,1.6635,1.6635,1.66325,1.66325,161900000.0
2007-12-03 19:58:00,1.66345,1.66395,1.6634,1.6638,265400000.0
2007-12-03 19:59:00,1.6638,1.6638,1.66345,1.66345,321900000.0
2007-12-03 20:00:00,1.66345,1.66355,1.66325,1.66345,242700000.0
2007-12-03 20:01:00,1.66355,1.6637,1.6633,1.6635,158900000.0
2007-12-03 20:02:00,1.6635,1.6635,1.66305,1.66325,195300000.0
2007-12-03 20:03:00,1.6632,1.6632,1.6631,1.6631,79900000.0
2007-12-03 20:04:00,1.6631,1.6633,1.6631,1.6633,143700000.0
2007-12-03 20:05:00,1.66325,1.6634,1.6632,1.66325,219500000.0
2007-12-03 20:06:00,1.66325,1.66385,1.66325,1.66385,138700000.0
2007-12-03 20:07:00,1.66375,1.66405,1.6635,1.66395,189000000.0
2007-12-03 20:08:00,1.66395,1.6641,1.66395,1.66395,79500000.0
2007-12-03 20:09:00,1.66395,1.6641,1.66305,1.66355,393000000.0
2007-12-03 20:10:00,1.66355,1.66385,1.66345,1.66375,233700000.0
2007-12-03 20:11:00,1.66375,1.6638,1.6636,1.6636,117400000.0
2007-12-03 20:12:00,1.6637,1.66395,1.66355,1.66395,203200000.0
2007-12-03 20:13:00,1.66395,1.664,1.66375,1.6638,198100000.0
2007-12-03 20:14:00,1.6638,1.6639,1.66375,1.66385,105600000.0
2007-12-03 20:15:00,1.66385,1.6641,1.66385,1.66405,139400000.0
2007-12-03 20:16:00,1.66405,1.6643,1.66395,1.6642,172100000.0
2007-12-03 20:17:00,1.6643,1.66475,1.66425,1.66435,287800000.0
2007-12-03 20:18:00,1.66435,1.66435,1.66395,1.66395,173300000.0
2007-12-03 20:19:00,1.66395,1.664,1.66385,1.6639,234200000.0
2007-12-03 20:20:00,1.6639,1.6641,1.66385,1.6639,88400000.0
2007-12-03 20:21:00,1.6639,1.66405,1.6638,1.66405,95300000.0
2007-12-03 20:22:00,1.66405,1.66405,1.6637,1.66375,124900000.0
2007-12-03 20:23:00,1.6638,1.66385,1.6636,1.6638,77800000.0
2007-12-03 20:24:00,1.6638,1.6641,1.6638,1.66385,46600000.0
2007-12-03 20:25:00,1.66385,1.664,1.6638,1.6639,95400000.0
2007-12-03 20:26:00,1.66395,1.664,1.66395,1.664,10300000.0
2007-12-03 20:27:00,1.664,1.664,1.66385,1.6639,64100000.0
2007-12-03 20:28:00,1.664,1.6641,1.6639,1.6639,94500000.0
2007-12-03 20:29:00,1.6639,1.66395,1.66385,1.66395,235500000.0
2007-12-03 20:30:00,1.664,1.6641,1.6637,1.66405,267600003.0
2007-12-03 20:31:00,1.66395,1.6642,1.66385,1.66395,305200000.0
2007-12-03 20:32:00,1.66395,1.66395,1.66355,1.6638,406000000.0
2007-12-03 20:33:00,1.66375,1.66415,1.66375,1.664,510900005.0
2007-12-03 20:34:00,1.664,1.664,1.6637,1.6638,172999999.0
2007-12-03 20:35:00,1.6639,1.6639,1.6637,1.66375,132300000.0
2007-12-03 20:36:00,1.6638,1.66405,1.66355,1.66375,522800000.0
2007-12-03 20:37:00,1.6638,1.66385,1.6637,1.6637,166200000.0
2007-12-03 20:38:00,1.6638,1.6638,1.66365,1.6637,123200000.0
2007-12-03 20:39:00,1.66375,1.66385,1.66365,1.66365,141900000.0
2007-12-03 20:40:00,1.66365,1.66375,1.6636,1.6637,103199999.0
2007-12-03 20:41:00,1.6637,1.66415,1.6637,1.66415,111000000.0
2007-12-03 20:42:00,1.66415,1.6642,1.66405,1.6642,199400000.0
2007-12-03 20:43:00,1.6642,1.6645,1.66395,1.6645,287799999.0
2007-12-03 20:44:00,1.6645,1.6648,1.66435,1.6645,375400000.0
2007-12-03 20:45:00,1.6645,1.66465,1.6644,1.66445,268900000.0
2007-12-03 20:46:00,1.66445,1.6645,1.6644,1.66445,114299999.0
2007-12-03 20:47:00,1.6645,1.6645,1.664,1.664,603299973.0
2007-12-03 20:48:00,1.664,1.6642,1.66395,1.66395,327600000.0
2007-12-03 20:49:00,1.66395,1.6641,1.66395,1.6641,87800000.0
2007-12-03 20:50:00,1.6641,1.6641,1.66385,1.6641,175800000.0
2007-12-03 20:51:00,1.6641,1.66435,1.66405,1.66435,88100000.0
2007-12-03 20:52:00,1.66435,1.6645,1.66415,1.6645,131600000.0
2007-12-03 20:53:00,1.66445,1.66455,1.66425,1.66435,183100000.0
2007-12-03 20:54:00,1.66435,1.6645,1.66435,1.6644,121400000.0
2007-12-03 20:55:00,1.6644,1.6648,1.6644,1.6648,191300000.0
2007-12-03 20:56:00,1.66475,1.6648,1.66465,1.6648,158199995.0
2007-12-03 20:57:00,1.6648,1.6648,1.6647,1.6648,101900000.0
2007-12-03 20:58:00,1.6648,1.66525,1.66465,1.6652,528300000.0
2007-12-03 20:59:00,1.66525,1.66535,1.66505,1.6653,259300000.0
2007-12-03 21:00:00,1.66515,1.6654,1.6647,1.6647,216700000.0
2007-12-03 21:01:00,1.66465,1.66475,1.66445,1.6645,474900000.0
2007-12-03 21:02:00,1.66465,1.6647,1.66435,1.66435,133700000.0
2007-12-03 21:03:00,1.6643,1.66435,1.66405,1.66405,485500000.0
2007-12-03 21:04:00,1.66405,1.66405,1.6639,1.66395,34000000.0
2007-12-03 21:05:00,1.66395,1.66425,1.66395,1.66415,163700000.0
2007-12-03 21:06:00,1.66415,1.66415,1.66405,1.66405,88000000.0
2007-12-03 21:07:00,1.66405,1.66425,1.66395,1.66415,122800000.0
2007-12-03 21:08:00,1.66415,1.66435,1.66405,1.66425,312700000.0
2007-12-03 21:09:00,1.66425,1.6644,1.66415,1.66435,221500000.0
2007-12-03 21:10:00,1.66435,1.6644,1.66435,1.66435,41200000.0
2007-12-03 21:11:00,1.66435,1.6644,1.66425,1.66435,182500000.0
2007-12-03 21:12:00,1.66435,1.6644,1.66425,1.66435,223100000.0
2007-12-03 21:13:00,1.66435,1.66435,1.6642,1.6642,120500000.0
2007-12-03 21:14:00,1.6642,1.66455,1.6642,1.6645,14300000.0
2007-12-03 21:15:00,1.6645,1.6645,1.6638,1.6639,194200000.0
2007-12-03 21:16:00,1.6639,1.66405,1.66375,1.6638,205400000.0
2007-12-03 21:17:00,1.6638,1.6638,1.66335,1.66335,258400000.0
2007-12-03 21:18:00,1.66335,1.66375,1.66315,1.66365,382200000.0
2007-12-03 21:19:00,1.66365,1.66375,1.66345,1.66345,326700000.0
2007-12-03 21:20:00,1.66345,1.66375,1.66345,1.6637,356500000.0
2007-12-03 21:21:00,1.6637,1.66375,1.66365,1.66375,43700000.0
2007-12-03 21:22:00,1.66375,1.66385,1.66345,1.66365,38600000.0
2007-12-03 21:23:00,1.66365,1.6638,1.66355,1.66365,150000000.0
2007-12-03 21:24:00,1.66355,1.66385,1.66355,1.6637,155999998.0
2007-12-03 21:25:00,1.6637,1.6637,1.6635,1.6635,104000001.0
2007-12-03 21:26:00,1.6635,1.6638,1.66345,1.66365,172400000.0
2007-12-03 21:27:00,1.66365,1.66375,1.66355,1.6637,89400000.0
2007-12-03 21:28:00,1.6637,1.6647,1.66365,1.6646,267000000.0
2007-12-03 21:29:00,1.6646,1.665,1.6646,1.6649,212700000.0
2007-12-03 21:30:00,1.66485,1.6649,1.66455,1.66465,146899999.0
2007-12-03 21:31:00,1.66465,1.6649,1.6645,1.6648,115800000.0
2007-12-03 21:32:00,1.6648,1.66485,1.66475,1.66485,112600000.0
2007-12-03 21:33:00,1.66485,1.66495,1.66455,1.66455,99200000.0
2007-12-03 21:34:00,1.66455,1.6646,1.66365,1.66375,161700000.0
2007-12-03 21:35:00,1.66375,1.66425,1.66335,1.6642,689000000.0
2007-12-03 21:36:00,1.66425,1.66455,1.66415,1.6645,209300000.0
2007-12-03 21:37:00,1.6645,1.6645,1.6643,1.6643,94100000.0
2007-12-03 21:38:00,1.6643,1.6643,1.664,1.6641,187700003.0
2007-12-03 21:39:00,1.6641,1.6643,1.66405,1.6643,25300000.0
2007-12-03 21:40:00,1.6643,1.6643,1.66405,1.66415,43000000.0
2007-12-03 21:41:00,1.66415,1.6642,1.66335,1.66335,172700000.0
2007-12-03 21:42:00,1.66335,1.6637,1.66335,1.66365,93900000.0
2007-12-03 21:43:00,1.66365,1.66365,1.66355,1.66355,55200000.0
2007-12-03 21:44:00,1.66355,1.6637,1.66355,1.66365,41600000.0
2007-12-03 21:45:00,1.66365,1.66365,1.6635,1.66355,159700000.0
2007-12-03 21:46:00,1.6636,1.6642,1.66355,1.6639,79800000.0
2007-12-03 21:47:00,1.6639,1.6639,1.6635,1.6636,170400001.0
2007-12-03 21:48:00,1.6636,1.6639,1.6636,1.6639,78600000.0
2007-12-03 21:49:00,1.6639,1.664,1.6639,1.664,40000000.0
2007-12-03 21:50:00,1.664,1.6641,1.66395,1.66395,24600000.0
2007-12-03 21:51:00,1.66395,1.664,1.66375,1.6638,71900000.0
2007-12-03 21:52:00,1.6638,1.6638,1.66355,1.66365,331100000.0
2007-12-03 21:53:00,1.66365,1.6637,1.66355,1.66355,204000000.0
2007-12-03 21:54:00,1.66355,1.66355,1.6634,1.6634,137500000.0
2007-12-03 21:55:00,1.6634,1.6635,1.66335,1.66345,281700000.0
2007-12-03 21:56:00,1.66345,1.66375,1.6634,1.66375,73300000.0
2007-12-03 21:57:00,1.66375,1.66395,1.66365,1.66385,177700000.0
2007-12-03 21:58:00,1.6638,1.66385,1.66375,1.6638,48100000.0
2007-12-03 21:59:00,1.6638,1.66395,1.66345,1.66375,530300000.0
2007-12-03 22:00:00,1.66375,1.664,1.66375,1.6639,251700000.0
2007-12-03 22:01:00,1.66385,1.664,1.66385,1.664,100900000.0
2007-12-03 22:02:00,1.6641,1.6641,1.664,1.664,16300000.0
2007-12-03 22:03:00,1.664,1.664,1.66385,1.66385,135300000.0
2007-12-03 22:04:00,1.66385,1.6641,1.66385,1.6641,94900000.0
2007-12-03 22:05:00,1.6641,1.6641,1.6637,1.6638,197000000.0
2007-12-03 22:06:00,1.66375,1.6639,1.66365,1.66365,130800000.0
2007-12-03 22:07:00,1.66365,1.66385,1.66365,1.66375,60800000.0
2007-12-03 22:08:00,1.66375,1.66385,1.66355,1.66375,166600000.0
2007-12-03 22:09:00,1.66375,1.6638,1.66365,1.66375,117500000.0
2007-12-03 22:10:00,1.66375,1.66395,1.66365,1.66385,441700000.0
2007-12-03 22:11:00,1.66385,1.6641,1.6638,1.66395,256300000.0
2007-12-03 22:12:00,1.66395,1.66415,1.6638,1.66385,178700000.0
2007-12-03 22:13:00,1.6639,1.6642,1.6639,1.6642,82900000.0
2007-12-03 22:14:00,1.66415,1.6643,1.6641,1.66425,66700000.0
2007-12-03 22:15:00,1.66425,1.66435,1.6642,1.66425,152800000.0
2007-12-03 22:16:00,1.66425,1.66425,1.66415,1.66425,67500000.0
2007-12-03 22:17:00,1.66425,1.66425,1.664,1.6641,54400000.0
2007-12-03 22:18:00,1.664,1.6641,1.6639,1.6641,132800000.0
2007-12-03 22:19:00,1.6641,1.6642,1.6641,1.66415,20300000.0
2007-12-03 22:20:00,1.6641,1.66425,1.6641,1.66425,57000000.0
2007-12-03 22:21:00,1.66425,1.66455,1.66425,1.6645,81200000.0
2007-12-03 22:22:00,1.66445,1.66495,1.66445,1.66465,111400000.0
2007-12-03 22:23:00,1.66465,1.66465,1.6645,1.66465,54400000.0
2007-12-03 22:24:00,1.66465,1.6647,1.6643,1.66435,67200000.0
2007-12-03 22:25:00,1.66435,1.66505,1.66425,1.66505,132900000.0
2007-12-03 22:26:00,1.66505,1.66505,1.66475,1.66485,55700000.0
2007-12-03 22:27:00,1.66485,1.66485,1.66455,1.66485,109600000.0
2007-12-03 22:28:00,1.66485,1.66555,1.66465,1.66555,91500000.0
2007-12-03 22:29:00,1.66555,1.66575,1.665,1.66525,154800000.0
2007-12-03 22:30:00,1.66535,1.66545,1.66505,1.6651,251300000.0
2007-12-03 22:31:00,1.6651,1.66525,1.665,1.665,23800000.0
2007-12-03 22:32:00,1.665,1.66545,1.6648,1.6654,86500000.0
2007-12-03 22:33:00,1.6654,1.66545,1.66525,1.66535,70900000.0
2007-12-03 22:34:00,1.66535,1.66615,1.66535,1.66605,99200000.0
2007-12-03 22:35:00,1.66615,1.6663,1.66555,1.66555,168200000.0
2007-12-03 22:36:00,1.66555,1.666,1.66555,1.66575,142700000.0
2007-12-03 22:37:00,1.6658,1.6658,1.6658,1.6658,29600000.0
2007-12-03 22:38:00,1.6657,1.6658,1.6655,1.6655,108200000.0
2007-12-03 22:39:00,1.6655,1.66565,1.6653,1.6655,45400000.0
2007-12-03 22:40:00,1.6654,1.6655,1.6652,1.6653,96900000.0
2007-12-03 22:41:00,1.6653,1.6656,1.6652,1.6655,55400000.0
2007-12-03 22:42:00,1.6655,1.6655,1.6653,1.6654,35100000.0
2007-12-03 22:43:00,1.66535,1.66555,1.6652,1.6655,82300000.0
2007-12-03 22:44:00,1.66555,1.6658,1.6655,1.6656,67200000.0
2007-12-03 22:45:00,1.6656,1.66565,1.66545,1.66555,39200000.0
2007-12-03 22:46:00,1.66555,1.66585,1.66555,1.66585,35500000.0
2007-12-03 22:47:00,1.6659,1.6659,1.6657,1.6659,36800000.0
2007-12-03 22:48:00,1.6659,1.666,1.6659,1.666,34400000.0
2007-12-03 22:49:00,1.666,1.6661,1.666,1.66605,30400000.0
2007-12-03 22:50:00,1.66605,1.66625,1.66595,1.6662,80200000.0
2007-12-03 22:51:00,1.6662,1.6662,1.66585,1.66605,62700000.0
2007-12-03 22:52:00,1.66605,1.66615,1.6658,1.66595,62400000.0
2007-12-03 22:53:00,1.66595,1.666,1.66595,1.666,19200000.0
2007-12-03 22:54:00,1.666,1.66605,1.6653,1.66535,81200000.0
2007-12-03 22:55:00,1.66535,1.6654,1.66495,1.66515,87899999.0
2007-12-03 22:56:00,1.66515,1.6654,1.66505,1.6654,98700000.0
2007-12-03 22:57:00,1.6654,1.66575,1.66535,1.66565,69700000.0
2007-12-03 22:58:00,1.66565,1.66585,1.66555,1.66575,64300000.0
2007-12-03 22:59:00,1.66575,1.6658,1.6656,1.6657,54400000.0
2007-12-03 23:00:00,1.6657,1.66585,1.6657,1.6658,45200000.0
2007-12-03 23:01:00,1.6658,1.6659,1.6658,1.6658,31000000.0
2007-12-03 23:02:00,1.6658,1.6659,1.6658,1.6659,24800000.0
2007-12-03 23:03:00,1.6659,1.6664,1.6659,1.66625,36600000.0
2007-12-03 23:04:00,1.66625,1.66635,1.66555,1.66555,91500000.0
2007-12-03 23:05:00,1.66565,1.66585,1.66545,1.66575,68300000.0
2007-12-03 23:06:00,1.66565,1.66595,1.66565,1.66595,55800000.0
2007-12-03 23:07:00,1.66595,1.66605,1.66565,1.66585,107100000.0
2007-12-03 23:08:00,1.66585,1.66585,1.66535,1.6655,44500000.0
2007-12-03 23:09:00,1.6655,1.6656,1.66535,1.6656,24000000.0
2007-12-03 23:10:00,1.6656,1.6657,1.66525,1.66535,72100000.0
2007-12-03 23:11:00,1.66535,1.6654,1.66525,1.6654,33500000.0
2007-12-03 23:12:00,1.6653,1.6653,1.6652,1.6653,26500000.0
2007-12-03 23:13:00,1.6653,1.6655,1.6651,1.6655,72800000.0
2007-12-03 23:14:00,1.6655,1.66555,1.66535,1.66555,67200000.0
2007-12-03 23:15:00,1.66555,1.66555,1.6651,1.6652,32000000.0
2007-12-03 23:16:00,1.66515,1.6657,1.66515,1.66555,49600000.0
2007-12-03 23:17:00,1.66535,1.6657,1.66535,1.6657,41600000.0
2007-12-03 23:18:00,1.6657,1.6657,1.6655,1.6657,42400000.0
2007-12-03 23:19:00,1.66555,1.66595,1.6655,1.66565,91900000.0
2007-12-03 23:20:00,1.6657,1.6658,1.66545,1.6657,122800000.0
2007-12-03 23:21:00,1.66565,1.6657,1.66545,1.6657,127300000.0
2007-12-03 23:22:00,1.66565,1.66615,1.66565,1.66595,150200000.0
2007-12-03 23:23:00,1.6661,1.66685,1.6661,1.66665,118000000.0
2007-12-03 23:24:00,1.66665,1.66695,1.66645,1.6666,97000000.0
2007-12-03 23:25:00,1.6666,1.66675,1.66585,1.66675,115200000.0
2007-12-03 23:26:00,1.66675,1.6668,1.66615,1.66625,106400000.0
2007-12-03 23:27:00,1.66625,1.66635,1.66575,1.6662,279199999.0
2007-12-03 23:28:00,1.6662,1.6662,1.66575,1.6661,35100000.0
2007-12-03 23:29:00,1.6661,1.66655,1.6661,1.66645,33900000.0
2007-12-03 23:30:00,1.66635,1.6666,1.66625,1.6664,96000000.0
2007-12-03 23:31:00,1.66645,1.66645,1.6663,1.66635,134100000.0
2007-12-03 23:32:00,1.66635,1.6664,1.66605,1.6662,90000000.0
2007-12-03 23:33:00,1.6662,1.66655,1.6661,1.6665,99300000.0
2007-12-03 23:34:00,1.66645,1.6666,1.66615,1.6666,268400000.0
2007-12-03 23:35:00,1.66655,1.66695,1.66655,1.6669,475700001.0
2007-12-03 23:36:00,1.66685,1.66725,1.66675,1.66725,25800000.0
2007-12-03 23:37:00,1.66725,1.66735,1.66715,1.6673,68100000.0
2007-12-03 23:38:00,1.6673,1.66735,1.6672,1.6673,38300000.0
2007-12-03 23:39:00,1.6673,1.6674,1.66695,1.66705,184200000.0
2007-12-03 23:40:00,1.66705,1.66705,1.66635,1.6665,202300000.0
2007-12-03 23:41:00,1.6665,1.6665,1.6663,1.6663,37000000.0
2007-12-03 23:42:00,1.66635,1.6665,1.66625,1.66635,116200000.0
2007-12-03 23:43:00,1.66625,1.6663,1.6661,1.6662,66000001.0
2007-12-03 23:44:00,1.66595,1.66625,1.66575,1.66585,111100000.0
2007-12-03 23:45:00,1.66585,1.6659,1.66515,1.66555,275000000.0
2007-12-03 23:46:00,1.66555,1.6656,1.6651,1.6652,219100001.0
2007-12-03 23:47:00,1.6652,1.66525,1.66505,1.66505,222800000.0
2007-12-03 23:48:00,1.66505,1.66505,1.66475,1.665,118000000.0
2007-12-03 23:49:00,1.665,1.6652,1.6648,1.66515,126200000.0
2007-12-03 23:50:00,1.66515,1.6655,1.66515,1.66535,56600000.0
2007-12-03 23:51:00,1.6654,1.6655,1.66505,1.66525,162200000.0
2007-12-03 23:52:00,1.66525,1.66525,1.6648,1.66505,187500000.0
2007-12-03 23:53:00,1.66505,1.6651,1.6649,1.6651,187300000.0
2007-12-03 23:54:00,1.6651,1.6651,1.66485,1.665,109000000.0
2007-12-03 23:55:00,1.665,1.6651,1.665,1.665,45100000.0
2007-12-03 23:56:00,1.6652,1.6652,1.6651,1.6651,60800000.0
2007-12-03 23:57:00,1.6651,1.6651,1.6649,1.6651,24000000.0
2007-12-03 23:58:00,1.6651,1.6652,1.6651,1.6652,57600000.0
2007-12-03 23:59:00,1.6652,1.6653,1.665,1.665,81900000.0
2007-12-04 00:00:00,1.665,1.665,1.6648,1.6649,127800000.0
2007-12-04 00:01:00,1.6649,1.6649,1.6649,1.6649,122100000.0
2007-12-04 00:02:00,1.6652,1.6655,1.6652,1.6655,50400000.0
2007-12-04 00:03:00,1.6656,1.6657,1.6655,1.6655,269500000.0
2007-12-04 00:04:00,1.6655,1.6657,1.6648,1.6654,382800000.0
2007-12-04 00:05:00,1.6648,1.6657,1.6648,1.6657,445600000.0
2007-12-04 00:06:00,1.6657,1.6657,1.6652,1.6655,292900000.0
2007-12-04 00:07:00,1.6655,1.6658,1.6651,1.6651,494000000.0
2007-12-04 00:08:00,1.6651,1.6654,1.665,1.6654,374800000.0
2007-12-04 00:09:00,1.6654,1.6655,1.6649,1.6654,371200000.0
2007-12-04 00:10:00,1.6654,1.6656,1.6654,1.6654,282400000.0
2007-12-04 00:11:00,1.6652,1.6655,1.6652,1.6652,178600000.0
2007-12-04 00:12:00,1.6654,1.6655,1.6652,1.6655,175500000.0
2007-12-04 00:13:00,1.6655,1.6655,1.6653,1.6654,134900000.0
2007-12-04 00:14:00,1.6655,1.6655,1.6654,1.6654,37900000.0
2007-12-04 00:15:00,1.6653,1.6656,1.6653,1.6655,58400000.0
2007-12-04 00:16:00,1.6655,1.6657,1.6653,1.6657,148500000.0
2007-12-04 00:17:00,1.6657,1.6659,1.66555,1.6658,391800000.0
2007-12-04 00:18:00,1.6658,1.6659,1.6655,1.6659,171900000.0
2007-12-04 00:19:00,1.6659,1.6661,1.6658,1.666,73600000.0
2007-12-04 00:20:00,1.666,1.666,1.6659,1.666,51200000.0
2007-12-04 00:21:00,1.6659,1.6665,1.6659,1.6664,413900000.0
2007-12-04 00:22:00,1.6664,1.6664,1.66575,1.6658,302100000.0
2007-12-04 00:23:00,1.6658,1.66615,1.66575,1.6659,173700000.0
2007-12-04 00:24:00,1.6659,1.6663,1.6659,1.6661,138500000.0
2007-12-04 00:25:00,1.6661,1.6661,1.6658,1.6659,155900000.0
2007-12-04 00:26:00,1.6659,1.66625,1.66585,1.6661,252900000.0
2007-12-04 00:27:00,1.6661,1.66665,1.6659,1.6661,272400000.0
2007-12-04 00:28:00,1.66615,1.66625,1.66595,1.66625,280200000.0
2007-12-04 00:29:00,1.66625,1.66635,1.6662,1.66625,461000000.0
2007-12-04 00:30:00,1.66625,1.66635,1.66615,1.66625,156400000.0
2007-12-04 00:31:00,1.66595,1.66635,1.66595,1.66615,112300000.0
2007-12-04 00:32:00,1.66615,1.66635,1.66605,1.66615,233600000.0
2007-12-04 00:33:00,1.6659,1.66645,1.6659,1.66645,215400000.0
2007-12-04 00:34:00,1.66645,1.66645,1.6662,1.6664,183000000.0
2007-12-04 00:35:00,1.6664,1.6665,1.6662,1.66625,253000000.0
2007-12-04 00:36:00,1.66615,1.66635,1.66605,1.66615,241100000.0
2007-12-04 00:37:00,1.66615,1.66615,1.66615,1.66615,83800000.0
2007-12-04 00:38:00,1.6662,1.6662,1.666,1.666,65000000.0
2007-12-04 00:39:00,1.66615,1.6662,1.6659,1.66605,152000000.0
2007-12-04 00:40:00,1.66605,1.66605,1.66595,1.666,213000000.0
2007-12-04 00:41:00,1.666,1.666,1.66585,1.66585,196700000.0
2007-12-04 00:42:00,1.66585,1.66625,1.66565,1.66585,425400000.0
2007-12-04 00:43:00,1.66585,1.66645,1.66585,1.66635,626900000.0
2007-12-04 00:44:00,1.66635,1.66635,1.666,1.6662,108100000.0
2007-12-04 00:45:00,1.66615,1.66625,1.66545,1.66585,374200000.0
2007-12-04 00:46:00,1.66585,1.66605,1.6657,1.66575,269200000.0
2007-12-04 00:47:00,1.66575,1.66625,1.6655,1.66575,453600000.0
2007-12-04 00:48:00,1.66575,1.66575,1.66525,1.66555,125400000.0
2007-12-04 00:49:00,1.6655,1.66575,1.66525,1.6656,122000000.0
2007-12-04 00:50:00,1.66575,1.666,1.6657,1.66585,96700000.0
2007-12-04 00:51:00,1.66585,1.66605,1.66585,1.66595,319400000.0
2007-12-04 00:52:00,1.66595,1.66615,1.6658,1.66615,463100000.0
2007-12-04 00:53:00,1.66615,1.6665,1.66605,1.6662,474300000.0
2007-12-04 00:54:00,1.6662,1.66655,1.66605,1.66625,387600000.0
2007-12-04 00:55:00,1.66625,1.66645,1.66585,1.66605,200900000.0
2007-12-04 00:56:00,1.66605,1.66615,1.66575,1.66585,144400000.0
2007-12-04 00:57:00,1.66585,1.66585,1.66545,1.66545,136600000.0
2007-12-04 00:58:00,1.66545,1.66565,1.6654,1.66555,102600000.0
2007-12-04 00:59:00,1.6655,1.66565,1.6655,1.6656,144300000.0
2007-12-04 01:00:00,1.6656,1.6657,1.66555,1.6657,194600000.0
2007-12-04 01:01:00,1.6657,1.6657,1.66555,1.66555,3500000.0
2007-12-04 01:02:00,1.6656,1.66565,1.6654,1.66565,216500000.0
2007-12-04 01:03:00,1.66565,1.66605,1.66565,1.66575,39600000.0
2007-12-04 01:04:00,1.66575,1.66575,1.66565,1.66575,8100000.0
2007-12-04 01:05:00,1.6655,1.66575,1.66535,1.66535,194300000.0
2007-12-04 01:06:00,1.66535,1.66575,1.6653,1.66565,39700000.0
2007-12-04 01:07:00,1.66565,1.66565,1.66495,1.66495,63500000.0
2007-12-04 01:08:00,1.66515,1.66565,1.66515,1.66555,20700000.0
2007-12-04 01:09:00,1.66545,1.66555,1.66525,1.66535,46300000.0
2007-12-04 01:10:00,1.66535,1.66555,1.66505,1.66555,151400000.0
2007-12-04 01:11:00,1.66555,1.6656,1.66525,1.66545,161300000.0
2007-12-04 01:12:00,1.66565,1.66565,1.6655,1.6656,24900000.0
2007-12-04 01:13:00,1.6656,1.6658,1.66525,1.66525,201300000.0
2007-12-04 01:14:00,1.66545,1.66555,1.6649,1.6649,164400000.0
2007-12-04 01:15:00,1.6649,1.66535,1.66445,1.66525,312800000.0
2007-12-04 01:16:00,1.66535,1.66545,1.66515,1.66525,137200000.0
2007-12-04 01:17:00,1.66535,1.66545,1.6646,1.66505,408700000.0
2007-12-04 01:18:00,1.66525,1.66555,1.66505,1.6655,343400000.0
2007-12-04 01:19:00,1.6654,1.6654,1.66505,1.66535,22400000.0
2007-12-04 01:20:00,1.66525,1.66525,1.6651,1.6652,11100000.0
2007-12-04 01:21:00,1.6652,1.6652,1.6643,1.66475,181800000.0
2007-12-04 01:22:00,1.6646,1.6651,1.66425,1.6645,305300000.0
2007-12-04 01:23:00,1.6645,1.66515,1.6645,1.66485,201800000.0
2007-12-04 01:24:00,1.66485,1.66545,1.66455,1.66505,463200000.0
2007-12-04 01:25:00,1.6651,1.6651,1.665,1.6651,108300000.0
2007-12-04 01:26:00,1.6651,1.6651,1.6646,1.66485,86300000.0
2007-12-04 01:27:00,1.66485,1.66515,1.66475,1.665,154699999.0
2007-12-04 01:28:00,1.665,1.6651,1.66485,1.66495,98100000.0
2007-12-04 01:29:00,1.66495,1.66505,1.66485,1.665,113500000.0
2007-12-04 01:30:00,1.665,1.6651,1.66445,1.66445,130000000.0
2007-12-04 01:31:00,1.66445,1.66475,1.66445,1.6647,69300000.0
2007-12-04 01:32:00,1.66465,1.66465,1.66445,1.6646,28500000.0
2007-12-04 01:33:00,1.6646,1.6649,1.6646,1.6648,14500000.0
2007-12-04 01:34:00,1.6648,1.66525,1.6648,1.66505,233000000.0
2007-12-04 01:35:00,1.66505,1.6651,1.66475,1.66505,80500000.0
2007-12-04 01:36:00,1.66505,1.66505,1.66485,1.66495,171300000.0
2007-12-04 01:37:00,1.66495,1.66525,1.66495,1.66515,89800000.0
2007-12-04 01:38:00,1.66515,1.66525,1.6648,1.665,127800000.0
2007-12-04 01:39:00,1.665,1.66515,1.66485,1.66485,173600000.0
2007-12-04 01:40:00,1.66485,1.66525,1.66485,1.66515,84000000.0
2007-12-04 01:41:00,1.66515,1.66525,1.66515,1.66525,24000000.0
2007-12-04 01:42:00,1.66525,1.6653,1.6648,1.6653,26400000.0
2007-12-04 01:43:00,1.6653,1.6653,1.66525,1.6653,17600000.0
2007-12-04 01:44:00,1.6653,1.6653,1.66515,1.66515,35200000.0
2007-12-04 01:45:00,1.66515,1.66515,1.66505,1.66505,48800000.0
2007-12-04 01:46:00,1.66505,1.6652,1.665,1.6652,33600000.0
2007-12-04 01:47:00,1.6652,1.6652,1.66465,1.66475,39400000.0
2007-12-04 01:48:00,1.66465,1.665,1.66465,1.66475,59900000.0
2007-12-04 01:49:00,1.66475,1.6651,1.6647,1.66495,41800000.0
2007-12-04 01:50:00,1.66495,1.66565,1.6648,1.66525,262600000.0
2007-12-04 01:51:00,1.66525,1.6653,1.66505,1.6653,54100000.0
2007-12-04 01:52:00,1.6653,1.6654,1.66485,1.66495,58100000.0
2007-12-04 01:53:00,1.66495,1.6654,1.66495,1.6651,105000000.0
2007-12-04 01:54:00,1.6651,1.6652,1.665,1.6651,29100000.0
2007-12-04 01:55:00,1.6651,1.6652,1.66465,1.6648,29600000.0
2007-12-04 01:56:00,1.6648,1.6648,1.66465,1.6647,34200000.0
2007-12-04 01:57:00,1.6647,1.66495,1.6647,1.6647,21200000.0
2007-12-04 01:58:00,1.6647,1.6649,1.6647,1.6647,15300000.0
2007-12-04 01:59:00,1.66465,1.6649,1.6642,1.6648,24200000.0
2007-12-04 02:00:00,1.6648,1.6648,1.6648,1.6648,7700000.0
2007-12-04 02:01:00,1.6648,1.6648,1.66415,1.66475,180800000.0
2007-12-04 02:02:00,1.6648,1.6653,1.6642,1.6653,135200000.0
2007-12-04 02:03:00,1.66535,1.6656,1.66495,1.66555,121600000.0
2007-12-04 02:04:00,1.66555,1.66585,1.6655,1.66575,75600000.0
2007-12-04 02:05:00,1.66575,1.6661,1.6655,1.66595,54800000.0
2007-12-04 02:06:00,1.66585,1.6669,1.66565,1.66675,529300000.0
2007-12-04 02:07:00,1.6668,1.6672,1.66665,1.66685,387300000.0
2007-12-04 02:08:00,1.6668,1.66765,1.66675,1.66755,517500000.0
2007-12-04 02:09:00,1.66755,1.6679,1.66705,1.6679,181800000.0
2007-12-04 02:10:00,1.6679,1.668,1.6672,1.6672,140300000.0
2007-12-04 02:11:00,1.6672,1.6673,1.66685,1.66685,153000000.0
2007-12-04 02:12:00,1.66685,1.66735,1.6666,1.6671,104900000.0
2007-12-04 02:13:00,1.6671,1.66785,1.667,1.66765,68500000.0
2007-12-04 02:14:00,1.66785,1.6679,1.66755,1.6679,108600000.0
2007-12-04 02:15:00,1.668,1.6683,1.66755,1.6676,80400000.0
2007-12-04 02:16:00,1.6675,1.6676,1.66705,1.66715,55100000.0
2007-12-04 02:17:00,1.66715,1.66715,1.66685,1.66695,360700000.0
2007-12-04 02:18:00,1.66675,1.66695,1.6667,1.66685,101400000.0
2007-12-04 02:19:00,1.6669,1.6673,1.66685,1.6671,46300000.0
2007-12-04 02:20:00,1.6671,1.6672,1.66705,1.66705,13500000.0
2007-12-04 02:21:00,1.66705,1.66705,1.66645,1.6666,210500000.0
2007-12-04 02:22:00,1.6666,1.6666,1.66625,1.66645,155300000.0
2007-12-04 02:23:00,1.66645,1.6676,1.66645,1.6673,249300000.0
2007-12-04 02:24:00,1.6673,1.66735,1.66675,1.66715,342200000.0
2007-12-04 02:25:00,1.66715,1.66715,1.66685,1.6669,152700000.0
2007-12-04 02:26:00,1.66695,1.66695,1.66615,1.66615,409600000.0
2007-12-04 02:27:00,1.66635,1.6664,1.66595,1.66615,404600000.0
2007-12-04 02:28:00,1.66595,1.66625,1.66585,1.666,507000000.0
2007-12-04 02:29:00,1.66595,1.666,1.6647,1.66545,342600000.0
2007-12-04 02:30:00,1.66545,1.67025,1.66535,1.6696,162800000.0
2007-12-04 02:31:00,1.6696,1.6717,1.6691,1.67085,97200000.0
2007-12-04 02:32:00,1.67095,1.67215,1.67085,1.67215,773000000.0
2007-12-04 02:33:00,1.67215,1.67285,1.67195,1.67255,1102100000.0
2007-12-04 02:34:00,1.67265,1.67335,1.6725,1.67335,760800000.0
2007-12-04 02:35:00,1.67335,1.67335,1.67235,1.67265,1264100000.0
2007-12-04 02:36:00,1.67265,1.67265,1.67115,1.67195,1166600000.0
2007-12-04 02:37:00,1.67195,1.67245,1.67195,1.67235,625800000.0
2007-12-04 02:38:00,1.67225,1.67225,1.67135,1.6716,536000000.0
2007-12-04 02:39:00,1.6716,1.6717,1.67105,1.67155,479200000.0
2007-12-04 02:40:00,1.67175,1.67175,1.67125,1.67125,278400000.0
2007-12-04 02:41:00,1.6719,1.67405,1.6717,1.67405,559000000.0
2007-12-04 02:42:00,1.6739,1.6752,1.6737,1.67475,522300000.0
2007-12-04 02:43:00,1.67475,1.67495,1.67265,1.67275,304400000.0
2007-12-04 02:44:00,1.67275,1.6747,1.67275,1.6743,434200000.0
2007-12-04 02:45:00,1.67415,1.67435,1.67195,1.67195,653600000.0
2007-12-04 02:46:00,1.67195,1.67285,1.6717,1.6718,1076500000.0
2007-12-04 02:47:00,1.6718,1.6727,1.6718,1.67235,422600000.0
2007-12-04 02:48:00,1.67245,1.6727,1.67235,1.67265,155300000.0
2007-12-04 02:49:00,1.6726,1.67275,1.6724,1.67245,394400000.0
2007-12-04 02:50:00,1.67255,1.6728,1.67235,1.67255,344200000.0
2007-12-04 02:51:00,1.67255,1.6736,1.67255,1.67335,331800000.0
2007-12-04 02:52:00,1.67345,1.6742,1.67235,1.673,462800000.0
2007-12-04 02:53:00,1.673,1.67345,1.6722,1.67325,875700000.0
2007-12-04 02:54:00,1.6733,1.6737,1.67305,1.6732,896100000.0
2007-12-04 02:55:00,1.6732,1.67365,1.67255,1.67345,299900000.0
2007-12-04 02:56:00,1.67345,1.67385,1.67315,1.67385,444100000.0
2007-12-04 02:57:00,1.67385,1.67415,1.67295,1.67295,871600000.0
2007-12-04 02:58:00,1.67305,1.67345,1.67305,1.67335,482600000.0
2007-12-04 02:59:00,1.67335,1.67335,1.67215,1.67255,999400000.0
2007-12-04 03:00:00,1.67245,1.67365,1.67245,1.67315,933500000.0
2007-12-04 03:01:00,1.67305,1.67465,1.67285,1.67375,492500000.0
2007-12-04 03:02:00,1.67375,1.67415,1.67375,1.67395,668100000.0
2007-12-04 03:03:00,1.67395,1.67515,1.67365,1.67515,1088600000.0
2007-12-04 03:04:00,1.67515,1.67515,1.67355,1.67395,940600000.0
2007-12-04 03:05:00,1.67385,1.67485,1.67365,1.67465,448300000.0
2007-12-04 03:06:00,1.67465,1.67475,1.674,1.67415,503600000.0
2007-12-04 03:07:00,1.67415,1.67435,1.67405,1.67425,517800000.0
2007-12-04 03:08:00,1.6743,1.67465,1.67345,1.67345,475100000.0
2007-12-04 03:09:00,1.6733,1.67395,1.67325,1.67395,619600000.0
2007-12-04 03:10:00,1.67395,1.6746,1.67395,1.67445,370400000.0
2007-12-04 03:11:00,1.67445,1.6745,1.6736,1.6736,189700000.0
2007-12-04 03:12:00,1.6736,1.67455,1.6736,1.67425,705000000.0
2007-12-04 03:13:00,1.67425,1.6756,1.67405,1.6755,210100000.0
2007-12-04 03:14:00,1.6755,1.67565,1.67475,1.67535,151000000.0
2007-12-04 03:15:00,1.67535,1.6759,1.67505,1.6758,558300000.0
2007-12-04 03:16:00,1.6758,1.6773,1.67565,1.6766,348400000.0
2007-12-04 03:17:00,1.6766,1.67685,1.67605,1.6761,505800000.0
2007-12-04 03:18:00,1.67605,1.67635,1.67595,1.67615,251600000.0
2007-12-04 03:19:00,1.6762,1.67625,1.67595,1.67595,231600000.0
2007-12-04 03:20:00,1.67595,1.6769,1.67555,1.67685,148800000.0
2007-12-04 03:21:00,1.67695,1.67695,1.67585,1.67615,168700000.0
2007-12-04 03:22:00,1.6762,1.67715,1.67585,1.67705,161600000.0
2007-12-04 03:23:00,1.677,1.6785,1.677,1.6777,293400000.0
2007-12-04 03:24:00,1.6777,1.67785,1.67705,1.67775,169400000.0
2007-12-04 03:25:00,1.67775,1.67775,1.67735,1.6775,176800000.0
2007-12-04 03:26:00,1.6776,1.6776,1.677,1.6773,75000000.0
2007-12-04 03:27:00,1.67725,1.6775,1.67715,1.67715,46000000.0
2007-12-04 03:28:00,1.67715,1.67725,1.67615,1.67645,293900000.0
2007-12-04 03:29:00,1.67645,1.67705,1.6764,1.67645,83000000.0
2007-12-04 03:30:00,1.67645,1.67675,1.67635,1.6767,109100000.0
2007-12-04 03:31:00,1.6767,1.6768,1.67655,1.67665,81600000.0
2007-12-04 03:32:00,1.67665,1.67675,1.67575,1.67575,223600000.0
2007-12-04 03:33:00,1.6759,1.6759,1.67545,1.67565,103400000.0
2007-12-04 03:34:00,1.67555,1.67555,1.6748,1.67525,339300000.0
2007-12-04 03:35:00,1.67535,1.6754,1.67495,1.67515,32600000.0
2007-12-04 03:36:00,1.67515,1.67575,1.67515,1.67565,127800000.0
2007-12-04 03:37:00,1.67565,1.67595,1.67545,1.67575,205100000.0
2007-12-04 03:38:00,1.67585,1.67615,1.67585,1.67595,94300000.0
2007-12-04 03:39:00,1.67595,1.676,1.67575,1.67595,57100000.0
2007-12-04 03:40:00,1.67585,1.67655,1.67585,1.67655,78500000.0
2007-12-04 03:41:00,1.67655,1.67675,1.67545,1.67555,127400000.0
2007-12-04 03:42:00,1.67555,1.6759,1.6746,1.6748,333700000.0
2007-12-04 03:43:00,1.675,1.67535,1.67465,1.6752,249900000.0
2007-12-04 03:44:00,1.6752,1.6752,1.67465,1.675,107700000.0
2007-12-04 03:45:00,1.675,1.67525,1.6748,1.67525,64300000.0
2007-12-04 03:46:00,1.67525,1.67585,1.67525,1.67565,101200000.0
2007-12-04 03:47:00,1.67565,1.6757,1.67535,1.67545,85100000.0
2007-12-04 03:48:00,1.67525,1.6757,1.6751,1.67545,72500000.0
2007-12-04 03:49:00,1.6755,1.6755,1.67515,1.67535,36800000.0
2007-12-04 03:50:00,1.67525,1.6756,1.67515,1.67535,127500000.0
2007-12-04 03:51:00,1.6752,1.67555,1.67485,1.67515,230300000.0
2007-12-04 03:52:00,1.67515,1.67555,1.67515,1.67545,105600000.0
2007-12-04 03:53:00,1.67545,1.6755,1.67535,1.6755,48200000.0
2007-12-04 03:54:00,1.67555,1.67565,1.6754,1.6754,64300000.0
2007-12-04 03:55:00,1.6754,1.6754,1.6752,1.67535,111100000.0
2007-12-04 03:56:00,1.67535,1.67535,1.6749,1.6749,81600000.0
2007-12-04 03:57:00,1.6749,1.6751,1.67445,1.6749,202900000.0
2007-12-04 03:58:00,1.6749,1.675,1.6747,1.6748,32800000.0
2007-12-04 03:59:00,1.6748,1.67515,1.6748,1.67515,32000000.0
2007-12-04 04:00:00,1.6752,1.67525,1.67485,1.67505,63000000.0
2007-12-04 04:01:00,1.6751,1.6753,1.67485,1.67515,42700000.0
2007-12-04 04:02:00,1.6753,1.67635,1.67505,1.67625,670800000.0
2007-12-04 04:03:00,1.67625,1.67625,1.67585,1.67585,319500000.0
2007-12-04 04:04:00,1.67585,1.67585,1.67525,1.67535,232000000.0
2007-12-04 04:05:00,1.6754,1.6754,1.67515,1.67515,315200000.0
2007-12-04 04:06:00,1.67515,1.67525,1.67475,1.67505,269800000.0
2007-12-04 04:07:00,1.67505,1.67535,1.67505,1.67525,358900000.0
2007-12-04 04:08:00,1.67535,1.67535,1.67505,1.67505,159900000.0
2007-12-04 04:09:00,1.6751,1.67535,1.67495,1.67495,482400000.0
2007-12-04 04:10:00,1.67495,1.67535,1.67445,1.67485,612200000.0
2007-12-04 04:11:00,1.67485,1.67545,1.67465,1.67535,834000000.0
2007-12-04 04:12:00,1.67525,1.67575,1.67485,1.67505,1122000000.0
2007-12-04 04:13:00,1.67505,1.67535,1.67495,1.67525,384000000.0
2007-12-04 04:14:00,1.67525,1.67525,1.67495,1.67505,305200000.0
2007-12-04 04:15:00,1.67505,1.67535,1.67495,1.67535,122800000.0
2007-12-04 04:16:00,1.67525,1.67535,1.67485,1.67525,395400000.0
2007-12-04 04:17:00,1.67525,1.67535,1.67515,1.67525,67200000.0
2007-12-04 04:18:00,1.67525,1.67525,1.67475,1.6751,69600000.0
2007-12-04 04:19:00,1.67505,1.67535,1.6749,1.67525,289400000.0
2007-12-04 04:20:00,1.67505,1.67525,1.67465,1.67495,161400000.0
2007-12-04 04:21:00,1.67495,1.675,1.67455,1.67475,194400000.0
2007-12-04 04:22:00,1.67475,1.67485,1.67455,1.67455,86000000.0
2007-12-04 04:23:00,1.67455,1.6747,1.67455,1.6746,128200000.0
2007-12-04 04:24:00,1.6746,1.67465,1.67425,1.67425,305300000.0
2007-12-04 04:25:00,1.67425,1.67455,1.67335,1.67365,872100000.0
2007-12-04 04:26:00,1.67365,1.67405,1.67355,1.67395,356200000.0
2007-12-04 04:27:00,1.67405,1.67485,1.67375,1.67425,285600000.0
2007-12-04 04:28:00,1.67435,1.67445,1.67395,1.67405,327100000.0
2007-12-04 04:29:00,1.67405,1.67435,1.67385,1.6742,320100000.0
2007-12-04 04:30:00,1.6742,1.6744,1.67405,1.67425,150900000.0
2007-12-04 04:31:00,1.67425,1.6746,1.67425,1.6746,136400000.0
2007-12-04 04:32:00,1.6746,1.67465,1.67425,1.67425,46700000.0
2007-12-04 04:33:00,1.67425,1.67445,1.67415,1.67435,64800000.0
2007-12-04 04:34:00,1.6742,1.67445,1.67415,1.67425,107900000.0
2007-12-04 04:35:00,1.67425,1.67435,1.67395,1.6743,50600000.0
2007-12-04 04:36:00,1.67425,1.67425,1.67395,1.67415,85100000.0
2007-12-04 04:37:00,1.67415,1.67425,1.67395,1.67415,45800000.0
2007-12-04 04:38:00,1.674,1.6742,1.674,1.6742,30300000.0
2007-12-04 04:39:00,1.67425,1.67425,1.67415,1.67415,41900000.0
2007-12-04 04:40:00,1.67415,1.67445,1.67415,1.67425,65700000.0
2007-12-04 04:41:00,1.67425,1.67435,1.67415,1.67415,32900000.0
2007-12-04 04:42:00,1.6744,1.6744,1.67425,1.6743,13500000.0
2007-12-04 04:43:00,1.6743,1.6747,1.6743,1.6744,34600000.0
2007-12-04 04:44:00,1.6744,1.67445,1.67425,1.67425,67800000.0
2007-12-04 04:45:00,1.67425,1.67425,1.67385,1.67425,208000000.0
2007-12-04 04:46:00,1.6743,1.6743,1.6739,1.6739,191900000.0
2007-12-04 04:47:00,1.6739,1.674,1.67365,1.67385,62000000.0
2007-12-04 04:48:00,1.67385,1.67395,1.67385,1.6739,52400000.0
2007-12-04 04:49:00,1.6739,1.67435,1.67365,1.6742,194500000.0
2007-12-04 04:50:00,1.6742,1.67435,1.67415,1.67435,295300000.0
2007-12-04 04:51:00,1.67435,1.67475,1.67435,1.6747,212200000.0
2007-12-04 04:52:00,1.6747,1.67475,1.67455,1.6746,93400000.0
2007-12-04 04:53:00,1.67455,1.67475,1.67455,1.67465,132900000.0
2007-12-04 04:54:00,1.67465,1.6748,1.67465,1.6748,38500000.0
2007-12-04 04:55:00,1.6748,1.6748,1.6746,1.6747,76500000.0
2007-12-04 04:56:00,1.6747,1.67495,1.67465,1.67495,257700000.0
2007-12-04 04:57:00,1.67505,1.67575,1.67485,1.67565,261200000.0
2007-12-04 04:58:00,1.67565,1.67595,1.67535,1.6758,319400000.0
2007-12-04 04:59:00,1.67595,1.67665,1.6759,1.67645,314000000.0
2007-12-04 05:00:00,1.67655,1.67665,1.67635,1.67645,268100000.0
2007-12-04 05:01:00,1.6765,1.67685,1.67645,1.67665,156500000.0
2007-12-04 05:02:00,1.67685,1.67735,1.6765,1.6765,433600000.0
2007-12-04 05:03:00,1.6765,1.6765,1.6754,1.6761,462300000.0
2007-12-04 05:04:00,1.67615,1.6774,1.67605,1.67735,528400000.0
2007-12-04 05:05:00,1.67735,1.67745,1.67585,1.67685,860700000.0
2007-12-04 05:06:00,1.67675,1.67675,1.67605,1.67605,397200000.0
2007-12-04 05:07:00,1.67605,1.67635,1.67555,1.67575,458700000.0
2007-12-04 05:08:00,1.67575,1.67595,1.6752,1.67535,224700000.0
2007-12-04 05:09:00,1.6756,1.6756,1.67545,1.67555,106300000.0
2007-12-04 05:10:00,1.67555,1.67555,1.67545,1.67555,19100000.0
2007-12-04 05:11:00,1.67555,1.67565,1.67545,1.67555,69700000.0
2007-12-04 05:12:00,1.67545,1.67565,1.67545,1.6755,29900000.0
2007-12-04 05:13:00,1.67565,1.67565,1.67515,1.67535,162300000.0
2007-12-04 05:14:00,1.67535,1.67545,1.67515,1.67525,108700000.0
2007-12-04 05:15:00,1.67525,1.67525,1.67475,1.67485,82300000.0
2007-12-04 05:16:00,1.67475,1.67485,1.67455,1.67485,155500000.0
2007-12-04 05:17:00,1.6749,1.6749,1.67435,1.67485,61300000.0
2007-12-04 05:18:00,1.67485,1.675,1.6747,1.6749,60100000.0
2007-12-04 05:19:00,1.6749,1.67505,1.67475,1.67505,85000000.0
2007-12-04 05:20:00,1.67505,1.67545,1.67495,1.6754,141100000.0
2007-12-04 05:21:00,1.6754,1.6755,1.67535,1.6754,105500000.0
2007-12-04 05:22:00,1.6754,1.6754,1.67525,1.67535,33700000.0
2007-12-04 05:23:00,1.67535,1.6754,1.6751,1.6752,69800000.0
2007-12-04 05:24:00,1.6752,1.67535,1.67515,1.6753,39800000.0
2007-12-04 05:25:00,1.6754,1.6754,1.67515,1.67525,147800000.0
2007-12-04 05:26:00,1.67525,1.67555,1.67515,1.67555,97800000.0
2007-12-04 05:27:00,1.67555,1.67555,1.67545,1.67545,56400000.0
2007-12-04 05:28:00,1.6754,1.6754,1.6753,1.6754,124800000.0
2007-12-04 05:29:00,1.6755,1.6755,1.6753,1.6754,84100000.0
2007-12-04 05:30:00,1.6752,1.676,1.6752,1.67595,119600000.0
2007-12-04 05:31:00,1.6759,1.67615,1.67565,1.67575,171900000.0
2007-12-04 05:32:00,1.6754,1.67585,1.67535,1.67545,48300000.0
2007-12-04 05:33:00,1.67545,1.67545,1.67505,1.6751,97200000.0
2007-12-04 05:34:00,1.6752,1.6754,1.6751,1.6751,58300000.0
2007-12-04 05:35:00,1.6751,1.67515,1.67495,1.67515,153700000.0
2007-12-04 05:36:00,1.675,1.67545,1.67485,1.67485,577300000.0
2007-12-04 05:37:00,1.67475,1.67495,1.67455,1.67495,169400000.0
2007-12-04 05:38:00,1.67495,1.675,1.67485,1.67485,27600000.0
2007-12-04 05:39:00,1.67495,1.67495,1.67485,1.67495,49100000.0
2007-12-04 05:40:00,1.67505,1.6754,1.67495,1.67505,257500000.0
2007-12-04 05:41:00,1.67505,1.6752,1.67395,1.67395,560200000.0
2007-12-04 05:42:00,1.67395,1.67425,1.67365,1.67385,334300000.0
2007-12-04 05:43:00,1.67385,1.67385,1.67355,1.67375,126900000.0
2007-12-04 05:44:00,1.67365,1.67395,1.67345,1.67375,246900000.0
2007-12-04 05:45:00,1.67375,1.67435,1.67375,1.6743,157400000.0
2007-12-04 05:46:00,1.6743,1.67435,1.6741,1.6742,106300000.0
2007-12-04 05:47:00,1.6742,1.6742,1.67405,1.6741,100900000.0
2007-12-04 05:48:00,1.67415,1.6743,1.67405,1.67425,100800000.0
2007-12-04 05:49:00,1.67425,1.67425,1.67405,1.6741,68800000.0
2007-12-04 05:50:00,1.6742,1.67435,1.67395,1.6741,252300000.0
2007-12-04 05:51:00,1.6741,1.67415,1.67385,1.6741,160100000.0
2007-12-04 05:52:00,1.6739,1.6741,1.67385,1.674,73400000.0
2007-12-04 05:53:00,1.674,1.6744,1.67385,1.6744,46700000.0
2007-12-04 05:54:00,1.6744,1.6744,1.67385,1.67385,124500000.0
2007-12-04 05:55:00,1.67385,1.6742,1.6736,1.6736,272700000.0
2007-12-04 05:56:00,1.6736,1.67385,1.6736,1.67385,102000000.0
2007-12-04 05:57:00,1.67385,1.6741,1.67385,1.67385,155500000.0
2007-12-04 05:58:00,1.67405,1.67415,1.67385,1.67385,26300000.0
2007-12-04 05:59:00,1.67385,1.6739,1.6738,1.6739,16600000.0
2007-12-04 06:00:00,1.67385,1.6742,1.67385,1.6741,31400000.0
2007-12-04 06:01:00,1.67395,1.6742,1.67365,1.6741,61000000.0
2007-12-04 06:02:00,1.6741,1.6741,1.67385,1.6741,33900000.0
2007-12-04 06:03:00,1.6741,1.67425,1.67395,1.67425,134000000.0
2007-12-04 06:04:00,1.67425,1.67425,1.67395,1.67425,98000000.0
2007-12-04 06:05:00,1.67425,1.6743,1.6739,1.6743,21700000.0
2007-12-04 06:06:00,1.6743,1.6743,1.67415,1.67425,72100000.0
2007-12-04 06:07:00,1.67425,1.67435,1.67395,1.67435,196100000.0
2007-12-04 06:08:00,1.67435,1.6746,1.67425,1.67445,73600000.0
2007-12-04 06:09:00,1.67445,1.67475,1.67445,1.67475,76700000.0
2007-12-04 06:10:00,1.67475,1.6748,1.6745,1.67465,54500000.0
2007-12-04 06:11:00,1.67465,1.67535,1.6746,1.67525,312600000.0
2007-12-04 06:12:00,1.67525,1.67555,1.67495,1.67515,380500000.0
2007-12-04 06:13:00,1.67515,1.67535,1.67485,1.6751,169800000.0
2007-12-04 06:14:00,1.67495,1.6754,1.67495,1.67495,176600000.0
2007-12-04 06:15:00,1.6751,1.67535,1.67485,1.67535,45300000.0
2007-12-04 06:16:00,1.67535,1.67535,1.67485,1.6751,36900000.0
2007-12-04 06:17:00,1.6751,1.6753,1.67455,1.67485,202300000.0
2007-12-04 06:18:00,1.67485,1.67485,1.6744,1.6744,33200000.0
2007-12-04 06:19:00,1.6744,1.6746,1.67335,1.67365,536800000.0
2007-12-04 06:20:00,1.67365,1.67385,1.67255,1.67305,360200000.0
2007-12-04 06:21:00,1.67305,1.67385,1.67305,1.6736,280700000.0
2007-12-04 06:22:00,1.6737,1.6742,1.67355,1.6742,180900000.0
2007-12-04 06:23:00,1.6742,1.67425,1.67355,1.67365,113500000.0
2007-12-04 06:24:00,1.6735,1.67415,1.6735,1.6741,126400000.0
2007-12-04 06:25:00,1.6741,1.6742,1.67385,1.6741,46000000.0
2007-12-04 06:26:00,1.6741,1.6743,1.6739,1.67415,86700000.0
2007-12-04 06:27:00,1.67415,1.6745,1.67415,1.6743,110200000.0
2007-12-04 06:28:00,1.6743,1.6743,1.67395,1.6743,61600000.0
2007-12-04 06:29:00,1.6743,1.67445,1.67415,1.67425,57900000.0
2007-12-04 06:30:00,1.67445,1.67445,1.6743,1.67435,74400000.0
2007-12-04 06:31:00,1.67435,1.6746,1.67425,1.6746,70400000.0
2007-12-04 06:32:00,1.67465,1.67465,1.67445,1.6745,43200000.0
2007-12-04 06:33:00,1.6745,1.6745,1.6742,1.67425,32300000.0
2007-12-04 06:34:00,1.67425,1.6745,1.6742,1.67445,97100000.0
2007-12-04 06:35:00,1.67445,1.6745,1.6742,1.6744,34300000.0
2007-12-04 06:36:00,1.67435,1.6745,1.6743,1.6744,10600000.0
2007-12-04 06:37:00,1.6744,1.6744,1.67425,1.6744,39600000.0
2007-12-04 06:38:00,1.6744,1.67485,1.6743,1.67455,167700000.0
2007-12-04 06:39:00,1.67465,1.67475,1.67445,1.67445,313200000.0
2007-12-04 06:40:00,1.67445,1.67475,1.67435,1.67455,649500000.0
2007-12-04 06:41:00,1.67465,1.67475,1.67435,1.67455,356300000.0
2007-12-04 06:42:00,1.67455,1.67495,1.67455,1.6749,156700000.0
2007-12-04 06:43:00,1.6749,1.67535,1.6749,1.67525,45200000.0
2007-12-04 06:44:00,1.67535,1.67545,1.67485,1.67485,173200000.0
2007-12-04 06:45:00,1.67485,1.67515,1.67475,1.67475,258000000.0
2007-12-04 06:46:00,1.67495,1.6754,1.67455,1.67505,580700000.0
2007-12-04 06:47:00,1.675,1.67535,1.67395,1.67445,575800000.0
2007-12-04 06:48:00,1.67445,1.6746,1.67385,1.6741,394100000.0
2007-12-04 06:49:00,1.6741,1.67465,1.6741,1.67465,144900000.0
2007-12-04 06:50:00,1.6745,1.67485,1.6745,1.67485,224100000.0
2007-12-04 06:51:00,1.67485,1.67495,1.67435,1.67495,64700000.0
2007-12-04 06:52:00,1.67495,1.6753,1.6749,1.67525,94000000.0
2007-12-04 06:53:00,1.67525,1.676,1.6752,1.6758,72600000.0
2007-12-04 06:54:00,1.6758,1.67685,1.6758,1.6763,415900000.0
2007-12-04 06:55:00,1.6763,1.67655,1.6762,1.6765,244100000.0
2007-12-04 06:56:00,1.6765,1.67655,1.6762,1.67625,166900000.0
2007-12-04 06:57:00,1.67635,1.67675,1.67605,1.6767,145700000.0
2007-12-04 06:58:00,1.6767,1.6769,1.67605,1.6769,328400000.0
2007-12-04 06:59:00,1.6769,1.67745,1.67635,1.67745,155600000.0
2007-12-04 07:00:00,1.67745,1.6776,1.6766,1.67665,248400000.0
2007-12-04 07:01:00,1.67665,1.67685,1.67635,1.6764,198100000.0
2007-12-04 07:02:00,1.67635,1.6766,1.67615,1.67645,190000000.0
2007-12-04 07:03:00,1.67645,1.67655,1.67635,1.67645,84000000.0
2007-12-04 07:04:00,1.67645,1.67675,1.67645,1.6766,127200000.0
2007-12-04 07:05:00,1.67665,1.6767,1.67625,1.67625,63300000.0
2007-12-04 07:06:00,1.67645,1.67665,1.6762,1.67645,124600000.0
2007-12-04 07:07:00,1.67635,1.6767,1.6763,1.67645,284200000.0
2007-12-04 07:08:00,1.67645,1.67645,1.676,1.6764,135800000.0
2007-12-04 07:09:00,1.67645,1.6768,1.67635,1.67635,211700000.0
2007-12-04 07:10:00,1.67635,1.67675,1.67625,1.67645,431700000.0
2007-12-04 07:11:00,1.67645,1.67645,1.67615,1.67615,277800000.0
2007-12-04 07:12:00,1.6762,1.67625,1.67615,1.67615,64200000.0
2007-12-04 07:13:00,1.67615,1.67645,1.67615,1.67645,350300000.0
2007-12-04 07:14:00,1.67645,1.67675,1.67625,1.67645,264900000.0
2007-12-04 07:15:00,1.67655,1.67695,1.67635,1.67695,399100000.0
2007-12-04 07:16:00,1.67695,1.67775,1.6769,1.67765,414400000.0
2007-12-04 07:17:00,1.67765,1.678,1.6771,1.6778,460100000.0
2007-12-04 07:18:00,1.6778,1.6779,1.67695,1.67705,152400000.0
2007-12-04 07:19:00,1.6772,1.67765,1.67705,1.67755,160300000.0
2007-12-04 07:20:00,1.67755,1.6781,1.6775,1.6776,221600000.0
2007-12-04 07:21:00,1.6776,1.67805,1.67735,1.67755,198100000.0
2007-12-04 07:22:00,1.6776,1.67765,1.67705,1.67755,89700000.0
2007-12-04 07:23:00,1.67755,1.67755,1.67685,1.6769,126600000.0
2007-12-04 07:24:00,1.6769,1.6769,1.67655,1.67655,26800000.0
2007-12-04 07:25:00,1.67655,1.6774,1.67655,1.67725,137700000.0
2007-12-04 07:26:00,1.6772,1.67735,1.67715,1.6772,24200000.0
2007-12-04 07:27:00,1.6772,1.6772,1.67685,1.6771,48500000.0
2007-12-04 07:28:00,1.6771,1.6771,1.67655,1.67655,54400000.0
2007-12-04 07:29:00,1.67645,1.6769,1.67645,1.6769,70000000.0
2007-12-04 07:30:00,1.6769,1.67715,1.6767,1.6767,102800000.0
2007-12-04 07:31:00,1.67675,1.67685,1.67655,1.67665,199600000.0
2007-12-04 07:32:00,1.67665,1.67675,1.6764,1.6766,88500000.0
2007-12-04 07:33:00,1.6767,1.67685,1.67665,1.67685,104600000.0
2007-12-04 07:34:00,1.67665,1.67685,1.6766,1.6767,48500000.0
2007-12-04 07:35:00,1.6766,1.6768,1.67635,1.67655,116800000.0
2007-12-04 07:36:00,1.67655,1.6767,1.67625,1.6767,30400000.0
2007-12-04 07:37:00,1.6766,1.677,1.6766,1.677,27300000.0
2007-12-04 07:38:00,1.67695,1.67755,1.6768,1.6774,186500000.0
2007-12-04 07:39:00,1.6774,1.67755,1.67715,1.67745,134800000.0
2007-12-04 07:40:00,1.67745,1.67765,1.6772,1.6774,115100000.0
2007-12-04 07:41:00,1.6774,1.6778,1.6774,1.6778,78100000.0
2007-12-04 07:42:00,1.6778,1.6782,1.67755,1.6777,188400000.0
2007-12-04 07:43:00,1.6776,1.67775,1.6776,1.67775,13300000.0
2007-12-04 07:44:00,1.67765,1.67805,1.67755,1.67775,223300000.0
2007-12-04 07:45:00,1.6778,1.67785,1.6774,1.6775,40900000.0
2007-12-04 07:46:00,1.6775,1.67785,1.67725,1.67755,142100000.0
2007-12-04 07:47:00,1.67755,1.67755,1.67675,1.67675,29800000.0
2007-12-04 07:48:00,1.67675,1.67715,1.67675,1.6768,42100000.0
2007-12-04 07:49:00,1.67695,1.67695,1.67655,1.6767,15200000.0
2007-12-04 07:50:00,1.6765,1.67665,1.67525,1.67575,370200000.0
2007-12-04 07:51:00,1.6758,1.67615,1.67565,1.6757,284800000.0
2007-12-04 07:52:00,1.67575,1.67595,1.67575,1.67595,134600000.0
2007-12-04 07:53:00,1.67595,1.67595,1.67545,1.67555,156000000.0
2007-12-04 07:54:00,1.67555,1.67585,1.67535,1.67545,217100000.0
2007-12-04 07:55:00,1.6755,1.6758,1.67545,1.6756,241000000.0
2007-12-04 07:56:00,1.67555,1.6756,1.67515,1.67515,195600000.0
2007-12-04 07:57:00,1.67515,1.67525,1.6749,1.67505,129000000.0
2007-12-04 07:58:00,1.6751,1.67515,1.67495,1.67495,89500000.0
2007-12-04 07:59:00,1.67495,1.6752,1.6744,1.67445,279800000.0
2007-12-04 08:00:00,1.67445,1.67505,1.6744,1.67505,128800000.0
2007-12-04 08:01:00,1.67515,1.67525,1.67495,1.67495,300200000.0
2007-12-04 08:02:00,1.67495,1.67505,1.67475,1.67495,267600000.0
2007-12-04 08:03:00,1.67495,1.675,1.6748,1.67485,134000000.0
2007-12-04 08:04:00,1.67475,1.67495,1.67385,1.67445,105900000.0
2007-12-04 08:05:00,1.67425,1.67445,1.67355,1.6739,180700000.0
2007-12-04 08:06:00,1.674,1.674,1.6737,1.67385,45600000.0
2007-12-04 08:07:00,1.67385,1.6741,1.67365,1.674,60200000.0
2007-12-04 08:08:00,1.674,1.6741,1.6736,1.6741,89000000.0
2007-12-04 08:09:00,1.67415,1.67425,1.67365,1.67385,361400000.0
2007-12-04 08:10:00,1.67385,1.67405,1.67365,1.67385,273000000.0
2007-12-04 08:11:00,1.67395,1.67465,1.67395,1.6745,229800000.0
2007-12-04 08:12:00,1.6745,1.6754,1.6745,1.6753,118900000.0
2007-12-04 08:13:00,1.6753,1.67555,1.67425,1.67465,436000000.0
2007-12-04 08:14:00,1.67465,1.6748,1.6744,1.6747,58700000.0
2007-12-04 08:15:00,1.6747,1.67475,1.67435,1.67475,382300000.0
2007-12-04 08:16:00,1.67485,1.67495,1.67485,1.67495,176600000.0
2007-12-04 08:17:00,1.675,1.67525,1.67485,1.67515,133900000.0
2007-12-04 08:18:00,1.67505,1.67555,1.67505,1.67535,279900000.0
2007-12-04 08:19:00,1.67535,1.67535,1.67445,1.67455,394500000.0
2007-12-04 08:20:00,1.67465,1.67535,1.6746,1.6749,485600000.0
2007-12-04 08:21:00,1.67495,1.675,1.6746,1.6746,223200000.0
2007-12-04 08:22:00,1.67475,1.67495,1.67415,1.67415,431400000.0
2007-12-04 08:23:00,1.6741,1.67475,1.6741,1.67465,188600000.0
2007-12-04 08:24:00,1.67445,1.67535,1.67445,1.67495,74600000.0
2007-12-04 08:25:00,1.675,1.6751,1.6748,1.6751,29400000.0
2007-12-04 08:26:00,1.6751,1.67565,1.67495,1.67495,182800000.0
2007-12-04 08:27:00,1.675,1.6756,1.6748,1.6751,360700000.0
2007-12-04 08:28:00,1.6751,1.67655,1.6751,1.676,123200000.0
2007-12-04 08:29:00,1.676,1.67625,1.676,1.676,36600000.0
2007-12-04 08:30:00,1.676,1.6763,1.6758,1.676,54400000.0
2007-12-04 08:31:00,1.6758,1.6763,1.6757,1.6759,186200000.0
2007-12-04 08:32:00,1.6759,1.676,1.6759,1.676,15900000.0
2007-12-04 08:33:00,1.676,1.6761,1.67575,1.6761,26500000.0
2007-12-04 08:34:00,1.67605,1.6762,1.67575,1.67595,232300000.0
2007-12-04 08:35:00,1.67605,1.6763,1.67585,1.6763,364600000.0
2007-12-04 08:36:00,1.6763,1.6765,1.6763,1.67645,13800000.0
2007-12-04 08:37:00,1.6763,1.67655,1.6758,1.67645,147700000.0
2007-12-04 08:38:00,1.67645,1.67665,1.67625,1.6764,35200000.0
2007-12-04 08:39:00,1.6764,1.67645,1.6763,1.67645,12900000.0
2007-12-04 08:40:00,1.67645,1.67645,1.67625,1.67625,199500000.0
2007-12-04 08:41:00,1.67625,1.6766,1.67565,1.6759,363500000.0
2007-12-04 08:42:00,1.6759,1.676,1.67475,1.67485,87400000.0
2007-12-04 08:43:00,1.67485,1.67485,1.67395,1.6742,109700000.0
2007-12-04 08:44:00,1.6742,1.6742,1.67375,1.67375,69400000.0
2007-12-04 08:45:00,1.67375,1.67405,1.6736,1.67405,148200000.0
2007-12-04 08:46:00,1.67405,1.6746,1.67385,1.6746,215800000.0
2007-12-04 08:47:00,1.6746,1.6747,1.67445,1.67445,200500000.0
2007-12-04 08:48:00,1.67445,1.6745,1.67395,1.67425,439800000.0
2007-12-04 08:49:00,1.67445,1.67475,1.674,1.67475,52700000.0
2007-12-04 08:50:00,1.67475,1.6749,1.6744,1.6747,51900000.0
2007-12-04 08:51:00,1.67475,1.6749,1.67465,1.67475,81100000.0
2007-12-04 08:52:00,1.67475,1.675,1.67445,1.67445,137900000.0
2007-12-04 08:53:00,1.67445,1.67465,1.67435,1.67455,256600000.0
2007-12-04 08:54:00,1.67465,1.6751,1.67455,1.6749,188600000.0
2007-12-04 08:55:00,1.6749,1.6749,1.67435,1.67475,128000000.0
2007-12-04 08:56:00,1.6749,1.67515,1.6748,1.6749,167400000.0
2007-12-04 08:57:00,1.6749,1.6755,1.6749,1.6752,33700000.0
2007-12-04 08:58:00,1.6755,1.6757,1.67525,1.6754,149500000.0
2007-12-04 08:59:00,1.6754,1.6759,1.67525,1.6754,186900000.0
2007-12-04 09:00:00,1.6754,1.6757,1.6751,1.6754,39600000.0
2007-12-04 09:01:00,1.6754,1.6759,1.67535,1.6759,176800000.0
2007-12-04 09:02:00,1.67595,1.67645,1.6759,1.6759,211600000.0
2007-12-04 09:03:00,1.6759,1.6761,1.6756,1.6759,171000000.0
2007-12-04 09:04:00,1.67595,1.6766,1.67575,1.67645,217500000.0
2007-12-04 09:05:00,1.67645,1.67705,1.67605,1.67705,304200000.0
2007-12-04 09:06:00,1.67705,1.6773,1.67675,1.6771,385900000.0
2007-12-04 09:07:00,1.6771,1.6781,1.6771,1.67765,290300000.0
2007-12-04 09:08:00,1.67765,1.6779,1.6776,1.6778,142500000.0
2007-12-04 09:09:00,1.6778,1.6779,1.67705,1.6774,178200000.0
2007-12-04 09:10:00,1.6774,1.6774,1.67625,1.67675,388500000.0
2007-12-04 09:11:00,1.67675,1.67725,1.67655,1.67715,235700000.0
2007-12-04 09:12:00,1.6771,1.6775,1.67675,1.6774,200400000.0
2007-12-04 09:13:00,1.6774,1.6776,1.67705,1.6776,226400000.0
2007-12-04 09:14:00,1.6776,1.6776,1.6773,1.67755,61800000.0
2007-12-04 09:15:00,1.6776,1.6785,1.67725,1.6785,318800000.0
2007-12-04 09:16:00,1.6785,1.6785,1.67795,1.67825,158100000.0
2007-12-04 09:17:00,1.67825,1.679,1.67795,1.67885,316200000.0
2007-12-04 09:18:00,1.67885,1.67915,1.67855,1.67905,228400000.0
2007-12-04 09:19:00,1.67905,1.6792,1.6787,1.67915,272900000.0
2007-12-04 09:20:00,1.67915,1.6792,1.67805,1.67805,308300000.0
2007-12-04 09:21:00,1.67805,1.67805,1.67685,1.67695,283700000.0
2007-12-04 09:22:00,1.677,1.6775,1.67685,1.6774,403500000.0
2007-12-04 09:23:00,1.6774,1.67745,1.67715,1.6773,248300000.0
2007-12-04 09:24:00,1.6773,1.6775,1.67705,1.6773,420500000.0
2007-12-04 09:25:00,1.6773,1.6774,1.67625,1.67735,406800000.0
2007-12-04 09:26:00,1.67735,1.67745,1.67685,1.67725,167800000.0
2007-12-04 09:27:00,1.67725,1.67745,1.67655,1.67655,280300000.0
2007-12-04 09:28:00,1.67655,1.677,1.67655,1.677,332500000.0
2007-12-04 09:29:00,1.677,1.67755,1.67665,1.67695,392400000.0
2007-12-04 09:30:00,1.67695,1.6772,1.67665,1.6771,471200000.0
2007-12-04 09:31:00,1.6771,1.6773,1.6767,1.6768,245200000.0
2007-12-04 09:32:00,1.6768,1.6771,1.67665,1.67685,133800000.0
2007-12-04 09:33:00,1.67685,1.6769,1.67675,1.67685,97200000.0
2007-12-04 09:34:00,1.67685,1.677,1.67675,1.67685,138000000.0
2007-12-04 09:35:00,1.677,1.67745,1.67615,1.67655,289700000.0
2007-12-04 09:36:00,1.67655,1.6767,1.67605,1.67635,255700000.0
2007-12-04 09:37:00,1.6763,1.6763,1.67605,1.67625,84900000.0
2007-12-04 09:38:00,1.67615,1.67655,1.67555,1.67635,530200001.0
2007-12-04 09:39:00,1.67635,1.67645,1.67575,1.67595,309500000.0
2007-12-04 09:40:00,1.67595,1.67715,1.67595,1.67715,603300000.0
2007-12-04 09:41:00,1.677,1.677,1.67575,1.67595,411900000.0
2007-12-04 09:42:00,1.67595,1.67645,1.67585,1.67615,392200000.0
2007-12-04 09:43:00,1.67635,1.67675,1.67615,1.67675,685500000.0
2007-12-04 09:44:00,1.67665,1.67685,1.67645,1.6767,758900000.0
2007-12-04 09:45:00,1.6767,1.67705,1.67635,1.67685,185200000.0
2007-12-04 09:46:00,1.67685,1.677,1.676,1.6764,531600000.0
2007-12-04 09:47:00,1.6764,1.6764,1.67565,1.67605,305400000.0
2007-12-04 09:48:00,1.67605,1.67615,1.67575,1.67595,296600000.0
2007-12-04 09:49:00,1.67605,1.67685,1.67605,1.67675,404000000.0
2007-12-04 09:50:00,1.6768,1.6769,1.67635,1.67635,489400001.0
2007-12-04 09:51:00,1.67645,1.67655,1.67635,1.6765,185700000.0
2007-12-04 09:52:00,1.6768,1.67725,1.67655,1.67685,495300000.0
2007-12-04 09:53:00,1.6768,1.6779,1.6768,1.67735,470600000.0
2007-12-04 09:54:00,1.6773,1.6781,1.6771,1.6778,365200000.0
2007-12-04 09:55:00,1.6778,1.67795,1.67655,1.67655,219400000.0
2007-12-04 09:56:00,1.67655,1.67735,1.67655,1.677,491100002.0
2007-12-04 09:57:00,1.67705,1.67715,1.67685,1.67685,276100000.0
2007-12-04 09:58:00,1.67685,1.6771,1.67685,1.6769,259200000.0
2007-12-04 09:59:00,1.67665,1.67705,1.67655,1.67685,431200000.0
2007-12-04 10:00:00,1.6769,1.67695,1.6757,1.6757,500700000.0
2007-12-04 10:01:00,1.6757,1.67595,1.67535,1.67535,285300000.0
2007-12-04 10:02:00,1.67545,1.67555,1.67495,1.67515,362900000.0
2007-12-04 10:03:00,1.67515,1.67525,1.6749,1.6752,334700000.0
2007-12-04 10:04:00,1.6752,1.67525,1.67415,1.67415,242600000.0
2007-12-04 10:05:00,1.67415,1.67415,1.67255,1.6736,540600000.0
2007-12-04 10:06:00,1.6736,1.6737,1.67295,1.67335,414200000.0
2007-12-04 10:07:00,1.67325,1.67385,1.6732,1.67375,316900000.0
2007-12-04 10:08:00,1.6738,1.6739,1.67275,1.6728,332200000.0
2007-12-04 10:09:00,1.6728,1.67325,1.67245,1.6732,341500000.0
2007-12-04 10:10:00,1.6732,1.6736,1.67285,1.6734,462800002.0
2007-12-04 10:11:00,1.6734,1.6736,1.67305,1.67345,124300000.0
2007-12-04 10:12:00,1.67345,1.6741,1.6731,1.6741,241200000.0
2007-12-04 10:13:00,1.6741,1.6748,1.67405,1.6746,383000000.0
2007-12-04 10:14:00,1.6746,1.6751,1.6746,1.6751,348400000.0
2007-12-04 10:15:00,1.67515,1.67535,1.67495,1.6753,349000000.0
2007-12-04 10:16:00,1.67535,1.67555,1.67415,1.67445,689900006.0
2007-12-04 10:17:00,1.67435,1.67445,1.67405,1.6743,511400000.0
2007-12-04 10:18:00,1.67425,1.67455,1.6739,1.67405,289099999.0
2007-12-04 10:19:00,1.67405,1.6741,1.6732,1.6733,484200000.0
2007-12-04 10:20:00,1.6733,1.67345,1.67265,1.673,448200000.0
2007-12-04 10:21:00,1.67305,1.6732,1.67285,1.6731,258600000.0
2007-12-04 10:22:00,1.6731,1.67355,1.673,1.67345,175000000.0
2007-12-04 10:23:00,1.67345,1.6737,1.67315,1.67355,348900000.0
2007-12-04 10:24:00,1.67345,1.6736,1.67335,1.6736,186700000.0
2007-12-04 10:25:00,1.6736,1.6737,1.6733,1.6735,322800000.0
2007-12-04 10:26:00,1.6735,1.67435,1.67345,1.67395,409300000.0
2007-12-04 10:27:00,1.6739,1.67435,1.67385,1.6741,308499998.0
2007-12-04 10:28:00,1.67415,1.67425,1.6738,1.67395,339100000.0
2007-12-04 10:29:00,1.674,1.67405,1.67385,1.67405,254500000.0
2007-12-04 10:30:00,1.67405,1.6744,1.67385,1.6742,222500000.0
2007-12-04 10:31:00,1.6742,1.6744,1.67385,1.67385,369500000.0
2007-12-04 10:32:00,1.67385,1.67415,1.67385,1.67405,249800000.0
2007-12-04 10:33:00,1.67405,1.67405,1.67385,1.67395,137900000.0
2007-12-04 10:34:00,1.67395,1.67485,1.6737,1.67485,234500000.0
2007-12-04 10:35:00,1.67495,1.6751,1.67445,1.67465,288299999.0
2007-12-04 10:36:00,1.67465,1.67485,1.67445,1.67455,328600000.0
2007-12-04 10:37:00,1.67455,1.6751,1.67445,1.6749,303900000.0
2007-12-04 10:38:00,1.6749,1.6753,1.67445,1.6753,473300000.0
2007-12-04 10:39:00,1.6752,1.67605,1.6752,1.67545,348400001.0
2007-12-04 10:40:00,1.67545,1.67565,1.67495,1.67495,358100000.0
2007-12-04 10:41:00,1.67495,1.67515,1.67475,1.67505,799200001.0
2007-12-04 10:42:00,1.67515,1.6753,1.67475,1.67485,362100000.0
2007-12-04 10:43:00,1.6749,1.67495,1.67405,1.67415,372400000.0
2007-12-04 10:44:00,1.67415,1.67435,1.67385,1.67415,450100000.0
2007-12-04 10:45:00,1.67415,1.67485,1.6734,1.67465,553700000.0
2007-12-04 10:46:00,1.67465,1.6749,1.6737,1.67385,475299999.0
2007-12-04 10:47:00,1.674,1.67415,1.67385,1.67405,332100000.0
2007-12-04 10:48:00,1.67405,1.67415,1.67355,1.67365,455799998.0
2007-12-04 10:49:00,1.67365,1.6744,1.67335,1.67405,491600000.0
2007-12-04 10:50:00,1.67405,1.67485,1.674,1.67455,345900000.0
2007-12-04 10:51:00,1.67455,1.6751,1.67445,1.6749,621000000.0
2007-12-04 10:52:00,1.6749,1.67585,1.6749,1.67575,565100000.0
2007-12-04 10:53:00,1.67575,1.67585,1.6754,1.6756,640100002.0
2007-12-04 10:54:00,1.67565,1.6757,1.67505,1.67515,419100000.0
2007-12-04 10:55:00,1.67515,1.67545,1.6748,1.67545,266800000.0
2007-12-04 10:56:00,1.67555,1.67565,1.67455,1.67475,398000000.0
2007-12-04 10:57:00,1.67475,1.6749,1.67395,1.67425,566400000.0
2007-12-04 10:58:00,1.67425,1.6747,1.67405,1.67415,447799998.0
2007-12-04 10:59:00,1.6741,1.67505,1.67385,1.67485,463400000.0
2007-12-04 11:00:00,1.67495,1.6753,1.67455,1.67465,440400000.0
2007-12-04 11:01:00,1.67465,1.6753,1.67425,1.67525,540499999.0
2007-12-04 11:02:00,1.6753,1.67555,1.67495,1.6753,356500000.0
2007-12-04 11:03:00,1.6753,1.6753,1.6745,1.67455,188500001.0
2007-12-04 11:04:00,1.67455,1.67475,1.67415,1.6747,389300001.0
2007-12-04 11:05:00,1.67475,1.67515,1.67465,1.6751,412400001.0
2007-12-04 11:06:00,1.6751,1.6753,1.6748,1.67505,325300000.0
2007-12-04 11:07:00,1.67505,1.676,1.67505,1.67575,430500000.0
2007-12-04 11:08:00,1.67565,1.67615,1.67565,1.67595,421000000.0
2007-12-04 11:09:00,1.67595,1.67615,1.67575,1.67585,279200000.0
2007-12-04 11:10:00,1.67585,1.67675,1.67585,1.6764,408600000.0
2007-12-04 11:11:00,1.6764,1.67715,1.67605,1.6763,679100000.0
2007-12-04 11:12:00,1.67635,1.67645,1.67595,1.67615,471500000.0
2007-12-04 11:13:00,1.67615,1.6762,1.67545,1.6755,355000000.0
2007-12-04 11:14:00,1.67575,1.6759,1.67515,1.6757,325000000.0
2007-12-04 11:15:00,1.6757,1.67595,1.67555,1.6756,328500000.0
2007-12-04 11:16:00,1.6756,1.6757,1.67535,1.67555,233400000.0
2007-12-04 11:17:00,1.6756,1.6756,1.67535,1.6755,269900000.0
2007-12-04 11:18:00,1.67545,1.67585,1.67445,1.67485,802000002.0
2007-12-04 11:19:00,1.6748,1.67675,1.67475,1.6754,556500002.0
2007-12-04 11:20:00,1.67535,1.67535,1.6746,1.6746,356200000.0
2007-12-04 11:21:00,1.6746,1.6756,1.6746,1.6755,264100000.0
2007-12-04 11:22:00,1.6755,1.6755,1.67495,1.675,139300000.0
2007-12-04 11:23:00,1.67495,1.6756,1.6748,1.6755,134900000.0
2007-12-04 11:24:00,1.6755,1.67625,1.67535,1.67605,271700000.0
2007-12-04 11:25:00,1.6759,1.67645,1.6757,1.67615,590000000.0
2007-12-04 11:26:00,1.67615,1.67665,1.67615,1.6762,198200000.0
2007-12-04 11:27:00,1.6762,1.67665,1.67615,1.67655,170100000.0
2007-12-04 11:28:00,1.67665,1.67675,1.6765,1.67665,308200000.0
2007-12-04 11:29:00,1.67665,1.67675,1.6763,1.67635,334400000.0
2007-12-04 11:30:00,1.67635,1.6768,1.67625,1.67665,255400000.0
2007-12-04 11:31:00,1.67665,1.67695,1.6762,1.67625,301200000.0
2007-12-04 11:32:00,1.67635,1.67655,1.67625,1.6764,195800000.0
2007-12-04 11:33:00,1.6764,1.67645,1.67595,1.67605,282000000.0
2007-12-04 11:34:00,1.67605,1.6762,1.67595,1.67615,200400000.0
2007-12-04 11:35:00,1.67615,1.67645,1.67605,1.67645,220300000.0
2007-12-04 11:36:00,1.6763,1.67645,1.67565,1.67575,234000000.0
2007-12-04 11:37:00,1.6758,1.6761,1.67555,1.67565,389399999.0
2007-12-04 11:38:00,1.67565,1.67585,1.67555,1.67565,634400000.0
2007-12-04 11:39:00,1.6757,1.6759,1.67555,1.6756,186000000.0
2007-12-04 11:40:00,1.6756,1.67605,1.6756,1.6758,190000000.0
2007-12-04 11:41:00,1.6758,1.67655,1.67565,1.67625,356900000.0
2007-12-04 11:42:00,1.6763,1.6765,1.67625,1.6765,156500000.0
2007-12-04 11:43:00,1.6765,1.67705,1.6764,1.67665,459900000.0
2007-12-04 11:44:00,1.6767,1.6769,1.6766,1.6766,283400000.0
2007-12-04 11:45:00,1.6766,1.6768,1.67625,1.67625,287700000.0
2007-12-04 11:46:00,1.67635,1.67655,1.67625,1.67645,440600001.0
2007-12-04 11:47:00,1.67645,1.67645,1.6763,1.67635,341200001.0
2007-12-04 11:48:00,1.67645,1.67665,1.67635,1.6765,232200002.0
2007-12-04 11:49:00,1.6766,1.67715,1.67655,1.67655,451400000.0
2007-12-04 11:50:00,1.6765,1.6766,1.676,1.67625,412600000.0
2007-12-04 11:51:00,1.67625,1.67655,1.67615,1.67625,329200000.0
2007-12-04 11:52:00,1.67625,1.67665,1.67605,1.67655,352000000.0
2007-12-04 11:53:00,1.67655,1.6766,1.67635,1.67645,143900000.0
2007-12-04 11:54:00,1.67645,1.67655,1.67635,1.67635,233300000.0
2007-12-04 11:55:00,1.67635,1.67645,1.67615,1.67645,204800000.0
2007-12-04 11:56:00,1.67645,1.67655,1.67625,1.67625,149800000.0
2007-12-04 11:57:00,1.67625,1.67625,1.67605,1.67605,174100000.0
2007-12-04 11:58:00,1.6761,1.6762,1.67585,1.6762,23600000.0
2007-12-04 11:59:00,1.6762,1.67645,1.6761,1.67645,89600000.0
2007-12-04 12:00:00,1.67645,1.6769,1.67645,1.67685,354900000.0
2007-12-04 12:01:00,1.67685,1.67685,1.67645,1.67665,291500000.0
2007-12-04 12:02:00,1.6766,1.6769,1.67645,1.67675,188500000.0
2007-12-04 12:03:00,1.67675,1.67695,1.67655,1.67695,156900000.0
2007-12-04 12:04:00,1.67695,1.67695,1.67665,1.67685,49400000.0
2007-12-04 12:05:00,1.67685,1.677,1.67665,1.677,153600000.0
2007-12-04 12:06:00,1.67695,1.67705,1.67665,1.67685,210100000.0
2007-12-04 12:07:00,1.67685,1.67695,1.67655,1.67665,77200000.0
2007-12-04 12:08:00,1.67655,1.67675,1.67635,1.67655,241500000.0
2007-12-04 12:09:00,1.67665,1.67695,1.67655,1.67685,231700000.0
2007-12-04 12:10:00,1.67675,1.67795,1.6765,1.67755,420500000.0
2007-12-04 12:11:00,1.67755,1.6779,1.6771,1.6779,254000000.0
2007-12-04 12:12:00,1.67785,1.67785,1.6772,1.67745,449900000.0
2007-12-04 12:13:00,1.67745,1.6778,1.6772,1.6778,198700000.0
2007-12-04 12:14:00,1.6778,1.67845,1.6778,1.67835,358900000.0
2007-12-04 12:15:00,1.67835,1.67835,1.67765,1.67775,359699999.0
2007-12-04 12:16:00,1.67775,1.678,1.67745,1.67765,579499995.0
2007-12-04 12:17:00,1.67765,1.67765,1.67695,1.6771,519200000.0
2007-12-04 12:18:00,1.6771,1.67715,1.67685,1.67705,309300000.0
2007-12-04 12:19:00,1.6771,1.6773,1.6768,1.6769,256200000.0
2007-12-04 12:20:00,1.6769,1.677,1.67665,1.67685,222200000.0
2007-12-04 12:21:00,1.6769,1.67695,1.67645,1.67665,187600000.0
2007-12-04 12:22:00,1.67655,1.67695,1.67655,1.67675,269800000.0
2007-12-04 12:23:00,1.6768,1.6773,1.67665,1.67705,336700000.0
2007-12-04 12:24:00,1.677,1.6779,1.67685,1.67765,450800001.0
2007-12-04 12:25:00,1.67765,1.6777,1.67705,1.67705,383200000.0
2007-12-04 12:26:00,1.67705,1.6775,1.67705,1.6775,372600000.0
2007-12-04 12:27:00,1.67755,1.6782,1.67735,1.6782,220900000.0
2007-12-04 12:28:00,1.6782,1.67835,1.67745,1.67755,358699998.0
2007-12-04 12:29:00,1.67745,1.6777,1.67715,1.6777,353600000.0
2007-12-04 12:30:00,1.6777,1.6777,1.6773,1.67735,116300000.0
2007-12-04 12:31:00,1.67735,1.67785,1.67735,1.67755,206000000.0
2007-12-04 12:32:00,1.67755,1.67755,1.67705,1.67735,222500000.0
2007-12-04 12:33:00,1.67735,1.6778,1.67735,1.67775,319499999.0
2007-12-04 12:34:00,1.6778,1.6778,1.67735,1.67745,156600000.0
2007-12-04 12:35:00,1.67745,1.67765,1.67735,1.67765,103000000.0
2007-12-04 12:36:00,1.67765,1.67775,1.6769,1.67715,196200000.0
2007-12-04 12:37:00,1.67715,1.67725,1.677,1.67705,86600000.0
2007-12-04 12:38:00,1.67705,1.6772,1.6769,1.67705,221600000.0
2007-12-04 12:39:00,1.67705,1.67725,1.67695,1.67725,170300000.0
2007-12-04 12:40:00,1.67725,1.67805,1.67725,1.6779,248100000.0
2007-12-04 12:41:00,1.6779,1.6779,1.67755,1.6778,219800000.0
2007-12-04 12:42:00,1.6778,1.6778,1.67755,1.6778,246800000.0
2007-12-04 12:43:00,1.67775,1.6781,1.67745,1.67785,420600000.0
2007-12-04 12:44:00,1.6779,1.67815,1.67785,1.67805,261200000.0
2007-12-04 12:45:00,1.678,1.6781,1.67785,1.6781,218800000.0
2007-12-04 12:46:00,1.6781,1.6784,1.6781,1.6783,125100000.0
2007-12-04 12:47:00,1.6783,1.6786,1.67815,1.6786,119400000.0
2007-12-04 12:48:00,1.6786,1.67865,1.67785,1.67805,516200000.0
2007-12-04 12:49:00,1.67805,1.67825,1.6779,1.67825,284500000.0
2007-12-04 12:50:00,1.67825,1.67835,1.67815,1.67835,84300000.0
2007-12-04 12:51:00,1.67835,1.6793,1.67835,1.679,528800001.0
2007-12-04 12:52:00,1.67915,1.67915,1.67865,1.67875,434400000.0
2007-12-04 12:53:00,1.6788,1.6789,1.67845,1.6785,204500000.0
2007-12-04 12:54:00,1.67855,1.67865,1.67835,1.6784,261700000.0
2007-12-04 12:55:00,1.6784,1.6785,1.67815,1.67835,408500000.0
2007-12-04 12:56:00,1.67835,1.67835,1.67775,1.67795,299500000.0
2007-12-04 12:57:00,1.67795,1.67795,1.6777,1.67775,172500000.0
2007-12-04 12:58:00,1.67775,1.6778,1.67685,1.67705,286700000.0
2007-12-04 12:59:00,1.67705,1.67705,1.67585,1.67595,582500000.0
2007-12-04 13:00:00,1.676,1.6769,1.67595,1.6767,529500000.0
2007-12-04 13:01:00,1.6767,1.6768,1.67635,1.6766,281200000.0
2007-12-04 13:02:00,1.6766,1.67735,1.67655,1.67695,438140000.0
2007-12-04 13:03:00,1.67695,1.6774,1.67675,1.6773,357600000.0
2007-12-04 13:04:00,1.6773,1.6776,1.6771,1.67725,719500000.0
2007-12-04 13:05:00,1.6773,1.6784,1.6773,1.6782,467000000.0
2007-12-04 13:06:00,1.6782,1.67855,1.67815,1.6784,209400000.0
2007-12-04 13:07:00,1.67845,1.67875,1.67835,1.6784,154600000.0
2007-12-04 13:08:00,1.6784,1.67855,1.6778,1.67845,470200000.0
2007-12-04 13:09:00,1.67835,1.67875,1.678,1.6787,449200000.0
2007-12-04 13:10:00,1.6787,1.68035,1.67865,1.67955,487500000.0
2007-12-04 13:11:00,1.67955,1.67975,1.67875,1.67905,527100000.0
2007-12-04 13:12:00,1.6791,1.6793,1.67865,1.6793,416899999.0
2007-12-04 13:13:00,1.6793,1.6801,1.67905,1.67995,552800000.0
2007-12-04 13:14:00,1.67995,1.6802,1.67945,1.6796,312000000.0
2007-12-04 13:15:00,1.6796,1.6797,1.67935,1.67935,176000000.0
2007-12-04 13:16:00,1.67935,1.68005,1.67935,1.6797,372300000.0
2007-12-04 13:17:00,1.67975,1.6803,1.67965,1.6802,384500000.0
2007-12-04 13:18:00,1.6802,1.68045,1.6798,1.68035,425700000.0
2007-12-04 13:19:00,1.6804,1.68055,1.67965,1.67995,490300000.0
2007-12-04 13:20:00,1.67995,1.67995,1.6795,1.6799,464100000.0
2007-12-04 13:21:00,1.67995,1.68035,1.67985,1.68035,378000000.0
2007-12-04 13:22:00,1.68035,1.6804,1.67975,1.6801,503500000.0
2007-12-04 13:23:00,1.6801,1.68065,1.6801,1.68065,422700000.0
2007-12-04 13:24:00,1.68065,1.68085,1.68045,1.68065,384000000.0
2007-12-04 13:25:00,1.68065,1.6808,1.6805,1.68055,462600000.0
2007-12-04 13:26:00,1.68055,1.6809,1.68045,1.6808,480500000.0
2007-12-04 13:27:00,1.6807,1.6809,1.68045,1.68065,287600000.0
2007-12-04 13:28:00,1.68065,1.681,1.6803,1.6803,245600000.0
2007-12-04 13:29:00,1.68035,1.681,1.68015,1.681,286800002.0
2007-12-04 13:30:00,1.681,1.6811,1.67965,1.67995,185700000.0
2007-12-04 13:31:00,1.6798,1.68065,1.67965,1.68055,460500000.0
2007-12-04 13:32:00,1.68045,1.6813,1.6804,1.68075,619500000.0
2007-12-04 13:33:00,1.68085,1.6815,1.68075,1.68125,434800004.0
2007-12-04 13:34:00,1.6813,1.68195,1.6811,1.6818,524100000.0
2007-12-04 13:35:00,1.6818,1.68205,1.6814,1.68185,544100001.0
2007-12-04 13:36:00,1.68175,1.682,1.6814,1.68175,575500000.0
2007-12-04 13:37:00,1.68165,1.68185,1.68135,1.6816,353000000.0
2007-12-04 13:38:00,1.6816,1.68215,1.68125,1.68205,534600000.0
2007-12-04 13:39:00,1.6821,1.68225,1.6818,1.6819,372800000.0
2007-12-04 13:40:00,1.68195,1.68215,1.6818,1.68205,174100000.0
2007-12-04 13:41:00,1.68205,1.68215,1.68195,1.68205,75500000.0
2007-12-04 13:42:00,1.68205,1.6823,1.68205,1.68225,222600000.0
2007-12-04 13:43:00,1.68225,1.6823,1.6819,1.68225,377700000.0
2007-12-04 13:44:00,1.68225,1.68225,1.6818,1.68185,132400000.0
2007-12-04 13:45:00,1.68185,1.6819,1.68145,1.6816,222100000.0
2007-12-04 13:46:00,1.6815,1.68195,1.6815,1.6817,196100000.0
2007-12-04 13:47:00,1.6817,1.6817,1.68145,1.68155,181700000.0
2007-12-04 13:48:00,1.68155,1.6817,1.68155,1.68165,147100000.0
2007-12-04 13:49:00,1.68165,1.68175,1.68135,1.68145,207900000.0
2007-12-04 13:50:00,1.68145,1.68175,1.68145,1.68165,346300000.0
2007-12-04 13:51:00,1.6817,1.68175,1.68145,1.68165,228900000.0
2007-12-04 13:52:00,1.6816,1.68195,1.68155,1.68165,207200000.0
2007-12-04 13:53:00,1.68165,1.68215,1.68135,1.68215,218300000.0
2007-12-04 13:54:00,1.68215,1.6822,1.68185,1.68195,170200000.0
2007-12-04 13:55:00,1.68185,1.68215,1.68175,1.68215,311500000.0
2007-12-04 13:56:00,1.68215,1.68215,1.68145,1.6818,256500000.0
2007-12-04 13:57:00,1.6818,1.6822,1.68165,1.68195,166300000.0
2007-12-04 13:58:00,1.68195,1.6822,1.6818,1.6821,94100000.0
2007-12-04 13:59:00,1.6821,1.6833,1.68205,1.683,274200000.0
2007-12-04 14:00:00,1.683,1.68375,1.68275,1.68325,647100000.0
2007-12-04 14:01:00,1.68325,1.68435,1.68315,1.68385,667600000.0
2007-12-04 14:02:00,1.68395,1.684,1.6835,1.6835,309200000.0
2007-12-04 14:03:00,1.68355,1.68395,1.68355,1.68375,333100000.0
2007-12-04 14:04:00,1.68375,1.68395,1.6834,1.68365,393900001.0
2007-12-04 14:05:00,1.68365,1.684,1.68335,1.68355,406800000.0
2007-12-04 14:06:00,1.68355,1.6837,1.68335,1.68345,283100000.0
2007-12-04 14:07:00,1.68345,1.68355,1.68305,1.6832,351800000.0
2007-12-04 14:08:00,1.6832,1.6835,1.68305,1.68335,355700000.0
2007-12-04 14:09:00,1.6834,1.6835,1.68305,1.6831,255800000.0
2007-12-04 14:10:00,1.68315,1.6832,1.6828,1.68295,412300000.0
2007-12-04 14:11:00,1.6829,1.68325,1.68275,1.68315,355900000.0
2007-12-04 14:12:00,1.68315,1.6835,1.68315,1.68345,199100000.0
2007-12-04 14:13:00,1.68345,1.68385,1.68275,1.68335,379900000.0
2007-12-04 14:14:00,1.68335,1.68345,1.68305,1.68335,312900000.0
2007-12-04 14:15:00,1.68335,1.68365,1.68315,1.68335,370400000.0
2007-12-04 14:16:00,1.68345,1.6838,1.683,1.68365,482700000.0
2007-12-04 14:17:00,1.68365,1.6838,1.68295,1.68345,477200000.0
2007-12-04 14:18:00,1.68345,1.68375,1.6831,1.68355,361800000.0
2007-12-04 14:19:00,1.68355,1.68365,1.68335,1.6835,243600000.0
2007-12-04 14:20:00,1.68355,1.6837,1.68335,1.68355,249000000.0
2007-12-04 14:21:00,1.68355,1.68365,1.68335,1.68355,285300000.0
2007-12-04 14:22:00,1.68365,1.68365,1.68295,1.6831,390000000.0
2007-12-04 14:23:00,1.6831,1.68325,1.68285,1.68305,246000000.0
2007-12-04 14:24:00,1.68305,1.68315,1.68285,1.68295,248900000.0
2007-12-04 14:25:00,1.68295,1.6831,1.68245,1.6827,180300000.0
2007-12-04 14:26:00,1.68255,1.68285,1.68235,1.68245,222400000.0
2007-12-04 14:27:00,1.68235,1.68255,1.6822,1.6822,187600000.0
2007-12-04 14:28:00,1.6822,1.68245,1.68195,1.68215,176200000.0
2007-12-04 14:29:00,1.68195,1.68245,1.68175,1.6822,238800000.0
2007-12-04 14:30:00,1.6822,1.6825,1.682,1.6824,144900000.0
2007-12-04 14:31:00,1.6824,1.6828,1.6823,1.68265,129300000.0
2007-12-04 14:32:00,1.68265,1.68265,1.682,1.68205,205100000.0
2007-12-04 14:33:00,1.68205,1.68275,1.68205,1.68235,358700000.0
2007-12-04 14:34:00,1.6823,1.68295,1.6823,1.68295,318800000.0
2007-12-04 14:35:00,1.68295,1.68335,1.6827,1.6828,449700000.0
2007-12-04 14:36:00,1.68285,1.68285,1.68235,1.6828,421500000.0
2007-12-04 14:37:00,1.6828,1.6833,1.6828,1.68315,395300000.0
2007-12-04 14:38:00,1.6831,1.68325,1.68285,1.68305,223999999.0
2007-12-04 14:39:00,1.68305,1.68315,1.68275,1.68315,124000000.0
2007-12-04 14:40:00,1.68315,1.68325,1.6828,1.68315,79600000.0
2007-12-04 14:41:00,1.68305,1.6831,1.68265,1.683,176400000.0
2007-12-04 14:42:00,1.683,1.68315,1.6829,1.68315,60200000.0
2007-12-04 14:43:00,1.68325,1.68375,1.68325,1.68335,422000000.0
2007-12-04 14:44:00,1.68345,1.68355,1.68335,1.68345,332800000.0
2007-12-04 14:45:00,1.68335,1.68345,1.68285,1.6833,288900000.0
2007-12-04 14:46:00,1.68325,1.68385,1.68325,1.68375,241900000.0
2007-12-04 14:47:00,1.68375,1.68375,1.68355,1.68365,260400000.0
2007-12-04 14:48:00,1.68355,1.68365,1.68295,1.68335,493699997.0
2007-12-04 14:49:00,1.68335,1.68355,1.68295,1.68295,466200001.0
2007-12-04 14:50:00,1.68295,1.683,1.68275,1.68285,269500000.0
2007-12-04 14:51:00,1.68285,1.68285,1.68275,1.68285,138200000.0
2007-12-04 14:52:00,1.68285,1.68295,1.68275,1.68285,133500000.0
2007-12-04 14:53:00,1.68275,1.68305,1.68265,1.68295,302600000.0
2007-12-04 14:54:00,1.68285,1.68345,1.68275,1.68275,271199999.0
2007-12-04 14:55:00,1.68275,1.68295,1.68245,1.6827,383700000.0
2007-12-04 14:56:00,1.68275,1.68305,1.68275,1.68305,301700000.0
2007-12-04 14:57:00,1.68305,1.6833,1.68295,1.6832,422600000.0
2007-12-04 14:58:00,1.6832,1.6832,1.68255,1.68255,135200000.0
2007-12-04 14:59:00,1.68255,1.6826,1.6823,1.6825,288500000.0
2007-12-04 15:00:00,1.68245,1.6827,1.6823,1.6823,188900000.0
2007-12-04 15:01:00,1.6823,1.68275,1.68215,1.68255,304400000.0
2007-12-04 15:02:00,1.68255,1.68285,1.68255,1.68285,143400000.0
2007-12-04 15:03:00,1.68285,1.683,1.68255,1.68295,305100007.0
2007-12-04 15:04:00,1.68305,1.6835,1.68295,1.68315,286500000.0
2007-12-04 15:05:00,1.68315,1.6832,1.6827,1.6829,306400000.0
2007-12-04 15:06:00,1.68295,1.6832,1.6827,1.6827,204600000.0
2007-12-04 15:07:00,1.68275,1.68305,1.68265,1.683,199400000.0
2007-12-04 15:08:00,1.683,1.68395,1.683,1.68385,172000000.0
2007-12-04 15:09:00,1.6839,1.6841,1.68375,1.68385,154700000.0
2007-12-04 15:10:00,1.68385,1.6842,1.68385,1.6841,214900000.0
2007-12-04 15:11:00,1.6841,1.68415,1.68385,1.68415,124600000.0
2007-12-04 15:12:00,1.6841,1.68415,1.68405,1.68405,41500000.0
2007-12-04 15:13:00,1.68405,1.6842,1.684,1.6842,114300000.0
2007-12-04 15:14:00,1.6842,1.6844,1.6841,1.6842,158800000.0
2007-12-04 15:15:00,1.6842,1.6842,1.68375,1.68395,118000000.0
2007-12-04 15:16:00,1.68395,1.68415,1.6838,1.6839,69200000.0
2007-12-04 15:17:00,1.6839,1.6839,1.68355,1.6838,167300000.0
2007-12-04 15:18:00,1.6838,1.68385,1.68335,1.68345,290100000.0
2007-12-04 15:19:00,1.6834,1.6837,1.6833,1.68355,292300000.0
2007-12-04 15:20:00,1.68355,1.6843,1.6835,1.6838,716400000.0
2007-12-04 15:21:00,1.6838,1.6843,1.68365,1.6843,537900000.0
2007-12-04 15:22:00,1.6846,1.6846,1.68405,1.68415,571600001.0
2007-12-04 15:23:00,1.68415,1.68475,1.68405,1.68445,325100000.0
2007-12-04 15:24:00,1.68445,1.68505,1.68435,1.68455,352200000.0
2007-12-04 15:25:00,1.68455,1.6849,1.68455,1.68475,383000000.0
2007-12-04 15:26:00,1.68475,1.68495,1.68445,1.6848,473800002.0
2007-12-04 15:27:00,1.6848,1.68535,1.68445,1.68525,673499997.0
2007-12-04 15:28:00,1.6852,1.68565,1.68485,1.68555,450700001.0
2007-12-04 15:29:00,1.68555,1.68585,1.68535,1.68555,320400001.0
2007-12-04 15:30:00,1.68535,1.68545,1.68465,1.6848,621200000.0
2007-12-04 15:31:00,1.6848,1.6851,1.68425,1.6851,393300000.0
2007-12-04 15:32:00,1.6851,1.68515,1.68365,1.68385,358600000.0
2007-12-04 15:33:00,1.68395,1.6843,1.68375,1.68415,408500000.0
2007-12-04 15:34:00,1.68415,1.68415,1.68385,1.68395,230400000.0
2007-12-04 15:35:00,1.68395,1.68425,1.68345,1.68425,295600000.0
2007-12-04 15:36:00,1.68425,1.6846,1.68415,1.68425,363200000.0
2007-12-04 15:37:00,1.68425,1.6846,1.68415,1.6845,441700000.0
2007-12-04 15:38:00,1.68455,1.6847,1.68435,1.6844,509600000.0
2007-12-04 15:39:00,1.6844,1.68465,1.68425,1.68465,455800000.0
2007-12-04 15:40:00,1.68465,1.6849,1.68455,1.68465,506300000.0
2007-12-04 15:41:00,1.6846,1.68485,1.68445,1.68475,507199999.0
2007-12-04 15:42:00,1.68475,1.68485,1.6845,1.68455,168200000.0
2007-12-04 15:43:00,1.68455,1.68545,1.68455,1.685,338400000.0
2007-12-04 15:44:00,1.68495,1.68495,1.68435,1.68445,457900001.0
2007-12-04 15:45:00,1.68455,1.68485,1.6842,1.6842,458400000.0
2007-12-04 15:46:00,1.6842,1.6847,1.68395,1.68445,570800000.0
2007-12-04 15:47:00,1.6845,1.6845,1.6842,1.6845,410900000.0
2007-12-04 15:48:00,1.6845,1.68475,1.68415,1.68415,355400000.0
2007-12-04 15:49:00,1.68425,1.68425,1.68375,1.6841,258900000.0
2007-12-04 15:50:00,1.6841,1.68435,1.68405,1.6842,288200000.0
2007-12-04 15:51:00,1.68425,1.6847,1.68395,1.68425,313600000.0
2007-12-04 15:52:00,1.68425,1.68455,1.68405,1.68415,344300000.0
2007-12-04 15:53:00,1.68425,1.68445,1.68385,1.68435,533400004.0
2007-12-04 15:54:00,1.68435,1.6845,1.6841,1.68415,262900000.0
2007-12-04 15:55:00,1.68415,1.68455,1.68395,1.68445,315500000.0
2007-12-04 15:56:00,1.68445,1.68445,1.68425,1.6844,167900000.0
2007-12-04 15:57:00,1.6844,1.6849,1.6841,1.68415,186200000.0
2007-12-04 15:58:00,1.68415,1.68435,1.68385,1.68435,233300000.0
2007-12-04 15:59:00,1.68435,1.6844,1.68385,1.68415,197000000.0
2007-12-04 16:00:00,1.68455,1.686,1.68445,1.6854,625200000.0
2007-12-04 16:01:00,1.6854,1.68605,1.68505,1.68605,251800000.0
2007-12-04 16:02:00,1.68605,1.6862,1.68475,1.68475,424300000.0
2007-12-04 16:03:00,1.68475,1.6854,1.68475,1.68515,481900000.0
2007-12-04 16:04:00,1.68515,1.686,1.68515,1.68535,683599996.0
2007-12-04 16:05:00,1.68535,1.6857,1.6851,1.68555,437200000.0
2007-12-04 16:06:00,1.68555,1.6858,1.68535,1.68575,366800000.0
2007-12-04 16:07:00,1.68575,1.6862,1.6855,1.68605,405900000.0
2007-12-04 16:08:00,1.68605,1.6865,1.68565,1.68615,405200000.0
2007-12-04 16:09:00,1.68615,1.6867,1.68585,1.6863,321699999.0
2007-12-04 16:10:00,1.6863,1.687,1.6863,1.68665,283300000.0
2007-12-04 16:11:00,1.6867,1.68695,1.68575,1.68605,489800000.0
2007-12-04 16:12:00,1.68605,1.6863,1.6858,1.6861,275800000.0
2007-12-04 16:13:00,1.6861,1.68655,1.68565,1.68595,444600000.0
2007-12-04 16:14:00,1.686,1.6863,1.68575,1.68605,728500001.0
2007-12-04 16:15:00,1.68565,1.68605,1.6854,1.6858,725599998.0
2007-12-04 16:16:00,1.6858,1.6859,1.68465,1.68465,574600001.0
2007-12-04 16:17:00,1.68465,1.68475,1.68435,1.68465,436300000.0
2007-12-04 16:18:00,1.68465,1.68495,1.68455,1.68475,606900000.0
2007-12-04 16:19:00,1.68475,1.68565,1.68475,1.68565,502600000.0
2007-12-04 16:20:00,1.68565,1.68605,1.68535,1.6858,370300000.0
2007-12-04 16:21:00,1.6858,1.6863,1.68565,1.68575,595500000.0
2007-12-04 16:22:00,1.68575,1.68605,1.68565,1.68605,242900000.0
2007-12-04 16:23:00,1.6861,1.68625,1.6857,1.68595,588399999.0
2007-12-04 16:24:00,1.68595,1.6866,1.68595,1.6865,344700000.0
2007-12-04 16:25:00,1.6865,1.68665,1.6863,1.68645,238700001.0
2007-12-04 16:26:00,1.68645,1.68645,1.6858,1.686,199700000.0
2007-12-04 16:27:00,1.686,1.6861,1.68575,1.68595,569900000.0
2007-12-04 16:28:00,1.68595,1.68595,1.68565,1.68585,606800000.0
2007-12-04 16:29:00,1.68585,1.6859,1.68535,1.68545,702200000.0
2007-12-04 16:30:00,1.68555,1.6856,1.68475,1.68485,394800000.0
2007-12-04 16:31:00,1.68485,1.68585,1.68485,1.68575,550200000.0
2007-12-04 16:32:00,1.6857,1.68635,1.6857,1.68615,819600001.0
2007-12-04 16:33:00,1.6861,1.6865,1.68605,1.68635,699800000.0
2007-12-04 16:34:00,1.68635,1.68635,1.68565,1.68615,212700000.0
2007-12-04 16:35:00,1.68615,1.6868,1.68615,1.68675,587800001.0
2007-12-04 16:36:00,1.68665,1.68805,1.68665,1.68805,533700000.0
2007-12-04 16:37:00,1.68805,1.6888,1.68785,1.68875,455000000.0
2007-12-04 16:38:00,1.68875,1.68925,1.6887,1.68885,543400000.0
2007-12-04 16:39:00,1.68895,1.68915,1.68795,1.68835,657800000.0
2007-12-04 16:40:00,1.68835,1.68855,1.68795,1.68815,276600000.0
2007-12-04 16:41:00,1.68815,1.6886,1.68795,1.68805,211900000.0
2007-12-04 16:42:00,1.68795,1.6883,1.68795,1.6881,153100000.0
2007-12-04 16:43:00,1.6881,1.68835,1.68775,1.6881,279500000.0
2007-12-04 16:44:00,1.68805,1.68855,1.68805,1.68855,292700000.0
2007-12-04 16:45:00,1.68855,1.68925,1.68855,1.68895,676299997.0
2007-12-04 16:46:00,1.68905,1.68945,1.68885,1.68935,643300000.0
2007-12-04 16:47:00,1.68935,1.69055,1.68905,1.6903,687100001.0
2007-12-04 16:48:00,1.6903,1.6904,1.6893,1.6894,701600000.0
2007-12-04 16:49:00,1.6894,1.6905,1.68935,1.6904,453300000.0
2007-12-04 16:50:00,1.6905,1.6909,1.69015,1.6906,425699999.0
2007-12-04 16:51:00,1.6906,1.6908,1.69035,1.69075,337100000.0
2007-12-04 16:52:00,1.69075,1.69085,1.69005,1.69055,434400000.0
2007-12-04 16:53:00,1.69075,1.6912,1.69055,1.691,362200001.0
2007-12-04 16:54:00,1.691,1.6915,1.69085,1.69085,222100000.0
2007-12-04 16:55:00,1.69085,1.69085,1.68955,1.68965,593300000.0
2007-12-04 16:56:00,1.68965,1.69005,1.68955,1.68995,743599999.0
2007-12-04 16:57:00,1.68985,1.69205,1.68985,1.69205,1049200000.0
2007-12-04 16:58:00,1.69205,1.6923,1.69185,1.69195,430600000.0
2007-12-04 16:59:00,1.69195,1.69195,1.6914,1.6915,501700000.0
2007-12-04 17:00:00,1.69165,1.69235,1.6915,1.692,417300000.0
2007-12-04 17:01:00,1.69195,1.6923,1.69175,1.69175,219900000.0
2007-12-04 17:02:00,1.69185,1.69235,1.69175,1.69215,477400000.0
2007-12-04 17:03:00,1.692,1.69235,1.69155,1.69235,552700000.0
2007-12-04 17:04:00,1.69235,1.69245,1.6917,1.69175,361900000.0
2007-12-04 17:05:00,1.69175,1.6919,1.69085,1.6912,245500000.0
2007-12-04 17:06:00,1.6911,1.69135,1.69085,1.6912,413200000.0
2007-12-04 17:07:00,1.6912,1.6912,1.6904,1.691,612600000.0
2007-12-04 17:08:00,1.691,1.69105,1.69055,1.69085,602200002.0
2007-12-04 17:09:00,1.69085,1.69105,1.6906,1.69065,707600002.0
2007-12-04 17:10:00,1.69075,1.6908,1.69035,1.69035,368500000.0
2007-12-04 17:11:00,1.69035,1.69085,1.68985,1.69,461100000.0
2007-12-04 17:12:00,1.68995,1.6904,1.6898,1.68995,312900000.0
2007-12-04 17:13:00,1.68995,1.6902,1.68965,1.6898,299800000.0
2007-12-04 17:14:00,1.6898,1.69015,1.68945,1.68995,330000000.0
2007-12-04 17:15:00,1.69015,1.6909,1.68975,1.6909,223500000.0
2007-12-04 17:16:00,1.69085,1.6911,1.6905,1.69085,315900001.0
2007-12-04 17:17:00,1.6909,1.69135,1.69075,1.69115,482500000.0
2007-12-04 17:18:00,1.69115,1.6915,1.69115,1.69135,236500000.0
2007-12-04 17:19:00,1.69135,1.69145,1.69095,1.6913,405700000.0
2007-12-04 17:20:00,1.6913,1.6914,1.69115,1.6914,310000000.0
2007-12-04 17:21:00,1.6914,1.69165,1.69115,1.69155,451100000.0
2007-12-04 17:22:00,1.69155,1.6919,1.6914,1.69155,276800000.0
2007-12-04 17:23:00,1.69155,1.6917,1.69055,1.6907,445100000.0
2007-12-04 17:24:00,1.69075,1.69095,1.68925,1.68945,332600000.0
2007-12-04 17:25:00,1.68945,1.6896,1.689,1.68925,491900000.0
2007-12-04 17:26:00,1.68925,1.68925,1.68845,1.6889,532400000.0
2007-12-04 17:27:00,1.68885,1.68905,1.6884,1.6889,329900000.0
2007-12-04 17:28:00,1.6889,1.6889,1.68835,1.6885,574900000.0
2007-12-04 17:29:00,1.68855,1.68855,1.68765,1.68765,484100000.0
2007-12-04 17:30:00,1.68765,1.688,1.6861,1.6862,467900000.0
2007-12-04 17:31:00,1.68625,1.6864,1.68585,1.68605,734000001.0
2007-12-04 17:32:00,1.68605,1.6868,1.68605,1.6868,276900000.0
2007-12-04 17:33:00,1.6868,1.68725,1.6868,1.6869,195900000.0
2007-12-04 17:34:00,1.68695,1.68715,1.6868,1.68705,515400001.0
2007-12-04 17:35:00,1.68705,1.68705,1.68665,1.68685,387100000.0
2007-12-04 17:36:00,1.68685,1.68695,1.6864,1.68655,731600000.0
2007-12-04 17:37:00,1.68665,1.68685,1.68635,1.68655,551900004.0
2007-12-04 17:38:00,1.6865,1.68655,1.68575,1.68615,591399997.0
2007-12-04 17:39:00,1.68605,1.68635,1.68545,1.68575,447199998.0
2007-12-04 17:40:00,1.68575,1.68595,1.68515,1.68545,354200000.0
2007-12-04 17:41:00,1.68545,1.68545,1.68465,1.68535,432100000.0
2007-12-04 17:42:00,1.6854,1.68605,1.6853,1.68535,273000000.0
2007-12-04 17:43:00,1.68535,1.686,1.68535,1.68565,412600002.0
2007-12-04 17:44:00,1.68575,1.68615,1.68575,1.68615,418300000.0
2007-12-04 17:45:00,1.6862,1.68635,1.6858,1.6863,376800000.0
2007-12-04 17:46:00,1.68605,1.6868,1.68605,1.6868,308000000.0
2007-12-04 17:47:00,1.6868,1.68695,1.68675,1.68695,103300000.0
2007-12-04 17:48:00,1.6869,1.68745,1.6869,1.6873,330600000.0
2007-12-04 17:49:00,1.6873,1.6875,1.6871,1.6874,92900000.0
2007-12-04 17:50:00,1.68745,1.6878,1.68725,1.68765,157600000.0
2007-12-04 17:51:00,1.68765,1.68795,1.68725,1.6878,344200000.0
2007-12-04 17:52:00,1.68775,1.6883,1.68775,1.688,185900000.0
2007-12-04 17:53:00,1.688,1.68825,1.68775,1.68825,234000000.0
2007-12-04 17:54:00,1.68825,1.6884,1.68795,1.68805,221600000.0
2007-12-04 17:55:00,1.68805,1.6882,1.68795,1.6882,183400000.0
2007-12-04 17:56:00,1.6882,1.6883,1.6879,1.68795,197300000.0
2007-12-04 17:57:00,1.6879,1.68795,1.6875,1.68755,221200000.0
2007-12-04 17:58:00,1.68755,1.68775,1.68755,1.6877,141600000.0
2007-12-04 17:59:00,1.6877,1.68795,1.6871,1.6873,372400000.0
2007-12-04 18:00:00,1.6873,1.68795,1.68695,1.68745,655099999.0
2007-12-04 18:01:00,1.68745,1.68765,1.68745,1.68765,322100000.0
2007-12-04 18:02:00,1.68765,1.6886,1.6876,1.68805,640500000.0
2007-12-04 18:03:00,1.68805,1.68875,1.6877,1.68805,549800000.0
2007-12-04 18:04:00,1.68805,1.68815,1.6877,1.68795,387700000.0
2007-12-04 18:05:00,1.68805,1.68845,1.68795,1.68835,461300000.0
2007-12-04 18:06:00,1.68835,1.68865,1.68815,1.68815,412600000.0
2007-12-04 18:07:00,1.68815,1.68825,1.68775,1.6878,421700000.0
2007-12-04 18:08:00,1.6881,1.6883,1.68775,1.68815,401600000.0
2007-12-04 18:09:00,1.68815,1.68875,1.688,1.68835,596400000.0
2007-12-04 18:10:00,1.68845,1.68895,1.68795,1.68815,801300001.0
2007-12-04 18:11:00,1.68815,1.6885,1.68805,1.68835,554900000.0
2007-12-04 18:12:00,1.68835,1.6886,1.68815,1.68815,568800000.0
2007-12-04 18:13:00,1.6882,1.6885,1.6881,1.6885,322900000.0
2007-12-04 18:14:00,1.6885,1.6885,1.6877,1.68785,216400000.0
2007-12-04 18:15:00,1.68785,1.6881,1.68775,1.68785,410700000.0
2007-12-04 18:16:00,1.68795,1.68825,1.68785,1.68815,427600000.0
2007-12-04 18:17:00,1.68825,1.6888,1.68785,1.68875,455100000.0
2007-12-04 18:18:00,1.68875,1.68915,1.68865,1.68915,458600000.0
2007-12-04 18:19:00,1.68915,1.68915,1.68865,1.68875,409000000.0
2007-12-04 18:20:00,1.68875,1.68875,1.68785,1.6879,315300000.0
2007-12-04 18:21:00,1.6879,1.68795,1.68745,1.68785,322100000.0
2007-12-04 18:22:00,1.68795,1.68825,1.6876,1.68785,521100000.0
2007-12-04 18:23:00,1.68785,1.6882,1.68775,1.68795,453100000.0
2007-12-04 18:24:00,1.68795,1.68795,1.6874,1.68775,543300000.0
2007-12-04 18:25:00,1.6878,1.68875,1.6878,1.68865,328800000.0
2007-12-04 18:26:00,1.68865,1.6887,1.68845,1.6887,282300000.0
2007-12-04 18:27:00,1.6887,1.68895,1.6887,1.6888,262700000.0
2007-12-04 18:28:00,1.6888,1.68895,1.68865,1.68875,342000000.0
2007-12-04 18:29:00,1.68875,1.6894,1.68875,1.68885,475500000.0
2007-12-04 18:30:00,1.68885,1.68935,1.68885,1.6893,313100000.0
2007-12-04 18:31:00,1.68925,1.68935,1.68905,1.68925,344200000.0
2007-12-04 18:32:00,1.68925,1.6893,1.68885,1.68905,430400000.0
2007-12-04 18:33:00,1.6891,1.6891,1.68875,1.68885,579600000.0
2007-12-04 18:34:00,1.6888,1.6892,1.68865,1.68895,432200000.0
2007-12-04 18:35:00,1.68895,1.689,1.6888,1.68895,154800000.0
2007-12-04 18:36:00,1.68895,1.68935,1.68895,1.68925,213000000.0
2007-12-04 18:37:00,1.68925,1.68925,1.6891,1.68915,97800000.0
2007-12-04 18:38:00,1.68915,1.68945,1.68905,1.68945,153800000.0
2007-12-04 18:39:00,1.68945,1.6896,1.68925,1.68935,342300000.0
2007-12-04 18:40:00,1.68935,1.68935,1.68895,1.68915,503800000.0
2007-12-04 18:41:00,1.68915,1.68925,1.68885,1.68905,296300000.0
2007-12-04 18:42:00,1.68905,1.68955,1.68885,1.68935,190700000.0
2007-12-04 18:43:00,1.6894,1.6898,1.68915,1.6896,162100000.0
2007-12-04 18:44:00,1.6896,1.6897,1.68915,1.6892,341300000.0
2007-12-04 18:45:00,1.6892,1.6894,1.68915,1.68925,105200000.0
2007-12-04 18:46:00,1.6893,1.6894,1.689,1.6891,119400000.0
2007-12-04 18:47:00,1.6891,1.6893,1.68895,1.6892,155400000.0
2007-12-04 18:48:00,1.6892,1.6893,1.68855,1.6888,166100000.0
2007-12-04 18:49:00,1.6888,1.68905,1.68875,1.6889,163600000.0
2007-12-04 18:50:00,1.6889,1.68935,1.68875,1.68905,363600001.0
2007-12-04 18:51:00,1.68915,1.68915,1.68885,1.6891,451900001.0
2007-12-04 18:52:00,1.68915,1.68945,1.68905,1.68945,361400000.0
2007-12-04 18:53:00,1.68945,1.6896,1.68925,1.68945,359100000.0
2007-12-04 18:54:00,1.68945,1.69025,1.68935,1.6902,463500000.0
2007-12-04 18:55:00,1.69015,1.6907,1.68995,1.69035,274900000.0
2007-12-04 18:56:00,1.69035,1.69035,1.68995,1.69015,132200000.0
2007-12-04 18:57:00,1.69015,1.69055,1.68995,1.6901,373100000.0
2007-12-04 18:58:00,1.6901,1.69155,1.6901,1.69155,346800000.0
2007-12-04 18:59:00,1.69155,1.69155,1.69105,1.69125,247300000.0
2007-12-04 19:00:00,1.69125,1.6914,1.69095,1.6914,509200000.0
2007-12-04 19:01:00,1.69135,1.6918,1.6913,1.6917,191800000.0
2007-12-04 19:02:00,1.692,1.692,1.6909,1.6915,414700000.0
2007-12-04 19:03:00,1.6915,1.69215,1.69145,1.69205,348800002.0
2007-12-04 19:04:00,1.69195,1.69265,1.69185,1.69265,276200000.0
2007-12-04 19:05:00,1.69275,1.69275,1.69225,1.69225,84600000.0
2007-12-04 19:06:00,1.6923,1.6923,1.69155,1.69205,378200000.0
2007-12-04 19:07:00,1.69185,1.6924,1.69155,1.69185,638300000.0
2007-12-04 19:08:00,1.69175,1.69225,1.69175,1.69205,173700000.0
2007-12-04 19:09:00,1.69215,1.6922,1.69145,1.69165,286500000.0
2007-12-04 19:10:00,1.69165,1.69175,1.69145,1.69175,257000000.0
2007-12-04 19:11:00,1.69165,1.69175,1.6916,1.6917,61200000.0
2007-12-04 19:12:00,1.6917,1.6917,1.69155,1.69165,112700000.0
2007-12-04 19:13:00,1.69165,1.6917,1.69155,1.69155,118300000.0
2007-12-04 19:14:00,1.69155,1.6917,1.6915,1.69165,332600000.0
2007-12-04 19:15:00,1.69165,1.69165,1.69145,1.69155,163700000.0
2007-12-04 19:16:00,1.69155,1.69155,1.69135,1.6915,206400000.0
2007-12-04 19:17:00,1.6915,1.69165,1.69115,1.69115,243400001.0
2007-12-04 19:18:00,1.69115,1.6912,1.6901,1.69025,312700000.0
2007-12-04 19:19:00,1.69025,1.6906,1.69025,1.6906,201500000.0
2007-12-04 19:20:00,1.6906,1.69095,1.6906,1.69095,53200000.0
2007-12-04 19:21:00,1.69095,1.691,1.6907,1.6908,63600000.0
2007-12-04 19:22:00,1.6908,1.6908,1.6904,1.6907,90100000.0
2007-12-04 19:23:00,1.69075,1.69085,1.69065,1.69075,71900000.0
2007-12-04 19:24:00,1.69075,1.6908,1.69055,1.6906,126200000.0
2007-12-04 19:25:00,1.6906,1.6906,1.69035,1.69045,109500000.0
2007-12-04 19:26:00,1.6904,1.69095,1.6903,1.6908,219200000.0
2007-12-04 19:27:00,1.6908,1.6908,1.6906,1.6906,96400000.0
2007-12-04 19:28:00,1.6906,1.6906,1.6903,1.6904,156400000.0
2007-12-04 19:29:00,1.6904,1.6904,1.68975,1.69,115800000.0
2007-12-04 19:30:00,1.68995,1.69025,1.68995,1.69005,225000000.0
2007-12-04 19:31:00,1.69005,1.6903,1.6899,1.69,221300000.0
2007-12-04 19:32:00,1.69,1.6902,1.6897,1.69015,261400000.0
2007-12-04 19:33:00,1.6902,1.69025,1.69005,1.69015,69000000.0
2007-12-04 19:34:00,1.6901,1.69035,1.6901,1.69035,47100000.0
2007-12-04 19:35:00,1.69025,1.6904,1.69015,1.6904,67700000.0
2007-12-04 19:36:00,1.6904,1.6905,1.69005,1.69005,287499999.0
2007-12-04 19:37:00,1.69005,1.69015,1.6895,1.68985,235700000.0
2007-12-04 19:38:00,1.68985,1.6906,1.68985,1.69015,483800000.0
2007-12-04 19:39:00,1.6902,1.6905,1.68975,1.6901,442800000.0
2007-12-04 19:40:00,1.6901,1.6901,1.68975,1.6898,288700000.0
2007-12-04 19:41:00,1.6898,1.69,1.68965,1.68975,270100000.0
2007-12-04 19:42:00,1.68975,1.69005,1.6896,1.68965,246700000.0
2007-12-04 19:43:00,1.68965,1.6899,1.68965,1.68965,118700000.0
2007-12-04 19:44:00,1.68975,1.68975,1.68955,1.68955,109400000.0
2007-12-04 19:45:00,1.68955,1.6896,1.68935,1.68935,113400000.0
2007-12-04 19:46:00,1.68975,1.68975,1.68935,1.68965,332800005.0
2007-12-04 19:47:00,1.68955,1.69025,1.68935,1.68995,258900000.0
2007-12-04 19:48:00,1.68995,1.68995,1.68905,1.68935,444700000.0
2007-12-04 19:49:00,1.68925,1.68965,1.68875,1.68955,456200001.0
2007-12-04 19:50:00,1.68955,1.68965,1.68935,1.68935,243700000.0
2007-12-04 19:51:00,1.68945,1.68955,1.68945,1.68955,100200000.0
2007-12-04 19:52:00,1.68945,1.6899,1.6893,1.68945,145700000.0
2007-12-04 19:53:00,1.6895,1.6896,1.6892,1.68925,39000000.0
2007-12-04 19:54:00,1.68925,1.6896,1.68905,1.6896,180700000.0
2007-12-04 19:55:00,1.6896,1.6896,1.68925,1.68945,139600000.0
2007-12-04 19:56:00,1.68945,1.68945,1.6892,1.6892,112500000.0
2007-12-04 19:57:00,1.6893,1.6893,1.68905,1.68915,156600000.0
2007-12-04 19:58:00,1.68915,1.68915,1.68845,1.68865,223300000.0
2007-12-04 19:59:00,1.68855,1.68885,1.68845,1.68865,271899999.0
2007-12-04 20:00:00,1.68865,1.6888,1.6884,1.68875,269099999.0
2007-12-04 20:01:00,1.68875,1.689,1.68845,1.6886,372900001.0
2007-12-04 20:02:00,1.68865,1.6888,1.68835,1.68855,123800000.0
2007-12-04 20:03:00,1.68855,1.68855,1.68835,1.68845,90500000.0
2007-12-04 20:04:00,1.68845,1.68845,1.68835,1.68835,159600000.0
2007-12-04 20:05:00,1.6884,1.68845,1.68835,1.6884,107600000.0
2007-12-04 20:06:00,1.6884,1.68855,1.6882,1.68845,138000000.0
2007-12-04 20:07:00,1.68845,1.6886,1.68835,1.68855,178900000.0
2007-12-04 20:08:00,1.68855,1.68925,1.68845,1.68925,108200000.0
2007-12-04 20:09:00,1.68925,1.6893,1.68905,1.68905,220700000.0
2007-12-04 20:10:00,1.68905,1.68965,1.68905,1.68965,155400000.0
2007-12-04 20:11:00,1.68965,1.68965,1.68945,1.6896,170900000.0
2007-12-04 20:12:00,1.6897,1.6897,1.68895,1.68905,248199996.0
2007-12-04 20:13:00,1.68895,1.68915,1.68895,1.68915,87100000.0
2007-12-04 20:14:00,1.68915,1.68925,1.68905,1.68925,219200000.0
2007-12-04 20:15:00,1.68925,1.6893,1.68915,1.6892,29100000.0
2007-12-04 20:16:00,1.6892,1.6893,1.68915,1.68925,76900000.0
2007-12-04 20:17:00,1.68925,1.6893,1.6891,1.68915,82800000.0
2007-12-04 20:18:00,1.68915,1.6894,1.68915,1.68935,111200000.0
2007-12-04 20:19:00,1.68935,1.6894,1.68925,1.68935,81900000.0
2007-12-04 20:20:00,1.68935,1.6895,1.6893,1.68945,102500000.0
2007-12-04 20:21:00,1.6895,1.68965,1.68945,1.6896,101100000.0
2007-12-04 20:22:00,1.6896,1.6896,1.68955,1.6896,49900000.0
2007-12-04 20:23:00,1.6896,1.6896,1.68935,1.6896,32800000.0
2007-12-04 20:24:00,1.68955,1.6896,1.68945,1.6896,61000000.0
2007-12-04 20:25:00,1.6896,1.6899,1.68955,1.6899,87400000.0
2007-12-04 20:26:00,1.6899,1.6903,1.68985,1.69005,155700000.0
2007-12-04 20:27:00,1.69005,1.69015,1.68995,1.69,192400000.0
2007-12-04 20:28:00,1.68995,1.6908,1.68995,1.69055,256100000.0
2007-12-04 20:29:00,1.6906,1.6907,1.6904,1.6904,166200000.0
2007-12-04 20:30:00,1.6904,1.6905,1.69035,1.69045,90800000.0
2007-12-04 20:31:00,1.69045,1.6906,1.6904,1.6905,30900000.0
2007-12-04 20:32:00,1.6905,1.69085,1.6905,1.69085,187200000.0
2007-12-04 20:33:00,1.69085,1.691,1.69075,1.69085,86800000.0
2007-12-04 20:34:00,1.6909,1.6909,1.69035,1.69045,213300000.0
2007-12-04 20:35:00,1.69035,1.69065,1.69035,1.6904,35900000.0
2007-12-04 20:36:00,1.6904,1.6904,1.69025,1.69025,29200000.0
2007-12-04 20:37:00,1.69025,1.6905,1.68995,1.68995,79900000.0
2007-12-04 20:38:00,1.68995,1.69035,1.68975,1.6899,288300000.0
2007-12-04 20:39:00,1.68995,1.6901,1.68935,1.68935,165400000.0
2007-12-04 20:40:00,1.68935,1.6894,1.6893,1.6894,86300000.0
2007-12-04 20:41:00,1.6894,1.6899,1.68895,1.68895,239800000.0
2007-12-04 20:42:00,1.68895,1.68935,1.68885,1.68915,305200001.0
2007-12-04 20:43:00,1.68915,1.6893,1.68905,1.68915,364300000.0
2007-12-04 20:44:00,1.68915,1.68915,1.68905,1.6891,258100000.0
2007-12-04 20:45:00,1.6891,1.68925,1.6891,1.68915,267200000.0
2007-12-04 20:46:00,1.68915,1.6893,1.68915,1.68915,300000000.0
2007-12-04 20:47:00,1.6892,1.68965,1.68915,1.6894,253300000.0
2007-12-04 20:48:00,1.6894,1.68955,1.68935,1.6894,36700000.0
2007-12-04 20:49:00,1.6894,1.68945,1.68935,1.68945,5600000.0
2007-12-04 20:50:00,1.6894,1.68945,1.68885,1.6891,215500000.0
2007-12-04 20:51:00,1.689,1.68935,1.68875,1.68925,262500000.0
2007-12-04 20:52:00,1.68915,1.6892,1.6888,1.68895,140200000.0
2007-12-04 20:53:00,1.68895,1.68895,1.68865,1.68865,201100000.0
2007-12-04 20:54:00,1.68865,1.6887,1.68855,1.6886,140300000.0
2007-12-04 20:55:00,1.6887,1.6887,1.6883,1.6883,346600000.0
2007-12-04 20:56:00,1.68835,1.6888,1.68835,1.6885,162000000.0
2007-12-04 20:57:00,1.68845,1.6889,1.68835,1.6889,379600000.0
2007-12-04 20:58:00,1.6889,1.6889,1.68865,1.68875,205000000.0
2007-12-04 20:59:00,1.68865,1.68895,1.68815,1.68835,356400000.0
2007-12-04 21:00:00,1.68835,1.68835,1.68805,1.68815,192300000.0
2007-12-04 21:01:00,1.68815,1.6886,1.68815,1.6886,166900000.0
2007-12-04 21:02:00,1.6886,1.6886,1.6885,1.6886,39200000.0
2007-12-04 21:03:00,1.6886,1.68885,1.68835,1.68885,116300000.0
2007-12-04 21:04:00,1.6889,1.68955,1.68885,1.68955,191500000.0
2007-12-04 21:05:00,1.68945,1.6897,1.68915,1.68945,92100000.0
2007-12-04 21:06:00,1.68965,1.68975,1.6891,1.6891,43800000.0
2007-12-04 21:07:00,1.6891,1.6893,1.68905,1.6893,30300000.0
2007-12-04 21:08:00,1.6893,1.6894,1.68915,1.6894,33200000.0
2007-12-04 21:09:00,1.6894,1.6894,1.68855,1.6886,70400000.0
2007-12-04 21:10:00,1.68855,1.6894,1.68855,1.6894,52900000.0
2007-12-04 21:11:00,1.6894,1.68945,1.68875,1.68885,226900000.0
2007-12-04 21:12:00,1.68875,1.68915,1.68875,1.68905,180100000.0
2007-12-04 21:13:00,1.68905,1.68905,1.6886,1.68875,143400000.0
2007-12-04 21:14:00,1.68875,1.6889,1.68855,1.68855,87000000.0
2007-12-04 21:15:00,1.6886,1.68865,1.68835,1.6886,66000000.0
2007-12-04 21:16:00,1.6886,1.6888,1.6885,1.68865,62400000.0
2007-12-04 21:17:00,1.6887,1.6887,1.68845,1.68845,26200000.0
2007-12-04 21:18:00,1.68845,1.68885,1.68835,1.68885,72500000.0
2007-12-04 21:19:00,1.68885,1.68905,1.68875,1.68875,67000000.0
2007-12-04 21:20:00,1.68875,1.68895,1.6885,1.6886,55800000.0
2007-12-04 21:21:00,1.6886,1.68865,1.6884,1.6885,52100000.0
2007-12-04 21:22:00,1.6885,1.6885,1.6884,1.6884,13300000.0
2007-12-04 21:23:00,1.6884,1.68845,1.6882,1.6883,43400000.0
2007-12-04 21:24:00,1.68835,1.68855,1.6883,1.68845,35700000.0
2007-12-04 21:25:00,1.68845,1.68875,1.6881,1.6882,131500000.0
2007-12-04 21:26:00,1.68815,1.6883,1.68805,1.6882,124800000.0
2007-12-04 21:27:00,1.68825,1.6883,1.6879,1.688,86900000.0
2007-12-04 21:28:00,1.688,1.688,1.6878,1.6879,109600000.0
2007-12-04 21:29:00,1.68785,1.6879,1.68735,1.68745,299100000.0
2007-12-04 21:30:00,1.68735,1.6879,1.68735,1.6879,373900000.0
2007-12-04 21:31:00,1.6879,1.6881,1.6879,1.6881,78100000.0
2007-12-04 21:32:00,1.68805,1.68835,1.68795,1.68835,354200000.0
2007-12-04 21:33:00,1.68835,1.68835,1.68795,1.68795,199200000.0
2007-12-04 21:34:00,1.68795,1.68875,1.68795,1.68875,241000000.0
2007-12-04 21:35:00,1.68875,1.68905,1.68865,1.68865,190000000.0
2007-12-04 21:36:00,1.68865,1.68885,1.68845,1.6886,166100000.0
2007-12-04 21:37:00,1.6886,1.68865,1.68855,1.6886,119400000.0
2007-12-04 21:38:00,1.6886,1.689,1.6885,1.68895,200400000.0
2007-12-04 21:39:00,1.68895,1.689,1.6888,1.68895,99200000.0
2007-12-04 21:40:00,1.68885,1.689,1.68875,1.689,223700000.0
2007-12-04 21:41:00,1.689,1.6892,1.68895,1.6892,106200000.0
2007-12-04 21:42:00,1.6892,1.6894,1.6891,1.68935,37500000.0
2007-12-04 21:43:00,1.6894,1.6896,1.6893,1.68945,253200000.0
2007-12-04 21:44:00,1.6895,1.6896,1.6894,1.68945,239100000.0
2007-12-04 21:45:00,1.68945,1.68965,1.68945,1.68945,214900000.0
2007-12-04 21:46:00,1.68945,1.68955,1.68925,1.6894,246600000.0
2007-12-04 21:47:00,1.6894,1.68945,1.68935,1.68935,126900000.0
2007-12-04 21:48:00,1.68935,1.68955,1.6893,1.68935,83800000.0
2007-12-04 21:49:00,1.68935,1.6894,1.68905,1.68915,119500000.0
2007-12-04 21:50:00,1.6892,1.6895,1.6892,1.6895,87600000.0
2007-12-04 21:51:00,1.68945,1.6896,1.6893,1.6895,115800000.0
2007-12-04 21:52:00,1.6895,1.68955,1.6889,1.68955,158100000.0
2007-12-04 21:53:00,1.68955,1.6898,1.68925,1.68925,121300000.0
2007-12-04 21:54:00,1.68935,1.6896,1.68885,1.689,330800000.0
2007-12-04 21:55:00,1.68895,1.68965,1.68885,1.6896,225500000.0
2007-12-04 21:56:00,1.68955,1.68995,1.6895,1.68975,259800000.0
2007-12-04 21:57:00,1.68975,1.69005,1.68965,1.69005,128300000.0
2007-12-04 21:58:00,1.68995,1.69015,1.68965,1.69,180600000.0
2007-12-04 21:59:00,1.69,1.6901,1.69,1.6901,68000000.0
2007-12-04 22:00:00,1.6901,1.6903,1.68945,1.6901,201100000.0
2007-12-04 22:01:00,1.6901,1.69055,1.68975,1.69055,128400000.0
2007-12-04 22:02:00,1.69055,1.69055,1.69015,1.69045,112400000.0
2007-12-04 22:03:00,1.69045,1.69055,1.69025,1.69045,130000000.0
2007-12-04 22:04:00,1.69055,1.6906,1.69035,1.69045,143400002.0
2007-12-04 22:05:00,1.69055,1.69055,1.69035,1.69055,71600000.0
2007-12-04 22:06:00,1.69055,1.69075,1.69035,1.69065,290300000.0
2007-12-04 22:07:00,1.69065,1.69075,1.69055,1.69075,181399999.0
2007-12-04 22:08:00,1.6907,1.6909,1.69055,1.69055,153000000.0
2007-12-04 22:09:00,1.69065,1.69065,1.69025,1.69055,178400000.0
2007-12-04 22:10:00,1.69055,1.69055,1.69025,1.6903,151000000.0
2007-12-04 22:11:00,1.6903,1.6903,1.69015,1.69015,162100000.0
2007-12-04 22:12:00,1.6902,1.6903,1.6901,1.69025,153200000.0
2007-12-04 22:13:00,1.69035,1.69045,1.6903,1.6903,112500000.0
2007-12-04 22:14:00,1.6903,1.69045,1.69015,1.69045,70700000.0
2007-12-04 22:15:00,1.6904,1.69045,1.6903,1.69035,53700000.0
2007-12-04 22:16:00,1.69035,1.69035,1.6902,1.69035,114600000.0
2007-12-04 22:17:00,1.6903,1.6903,1.69015,1.69015,241200007.0
2007-12-04 22:18:00,1.69035,1.69035,1.68965,1.6901,262300001.0
2007-12-04 22:19:00,1.6901,1.6901,1.68945,1.68985,335000000.0
2007-12-04 22:20:00,1.68985,1.68985,1.68935,1.68955,330100000.0
2007-12-04 22:21:00,1.68965,1.6897,1.68905,1.68915,235600000.0
2007-12-04 22:22:00,1.68915,1.6894,1.68915,1.68935,137200000.0
2007-12-04 22:23:00,1.68935,1.68935,1.6889,1.68925,257700000.0
2007-12-04 22:24:00,1.68925,1.68935,1.68905,1.68935,49400000.0
2007-12-04 22:25:00,1.68935,1.68945,1.68915,1.68925,51000000.0
2007-12-04 22:26:00,1.68925,1.68935,1.68905,1.68905,94100000.0
2007-12-04 22:27:00,1.6892,1.68955,1.68915,1.68955,143200000.0
2007-12-04 22:28:00,1.68955,1.6899,1.68955,1.6899,43300000.0
2007-12-04 22:29:00,1.6899,1.6899,1.6891,1.6891,67900000.0
2007-12-04 22:30:00,1.6891,1.68965,1.689,1.68965,111500000.0
2007-12-04 22:31:00,1.68965,1.6897,1.6894,1.68955,34100000.0
2007-12-04 22:32:00,1.68955,1.68955,1.68935,1.6894,60200000.0
2007-12-04 22:33:00,1.6894,1.68955,1.68935,1.68955,39400000.0
2007-12-04 22:34:00,1.68955,1.6896,1.68915,1.68925,47400000.0
2007-12-04 22:35:00,1.68925,1.68925,1.689,1.68915,48300000.0
2007-12-04 22:36:00,1.689,1.68915,1.689,1.689,28800000.0
2007-12-04 22:37:00,1.689,1.69,1.689,1.69,183700000.0
2007-12-04 22:38:00,1.69,1.69055,1.68985,1.69,250700000.0
2007-12-04 22:39:00,1.68995,1.69005,1.68935,1.68975,234100001.0
2007-12-04 22:40:00,1.68975,1.68985,1.6894,1.68945,206300000.0
2007-12-04 22:41:00,1.6894,1.6899,1.6894,1.68965,177200000.0
2007-12-04 22:42:00,1.68965,1.6899,1.68965,1.6897,30900000.0
2007-12-04 22:43:00,1.68985,1.69015,1.68965,1.69005,160100000.0
2007-12-04 22:44:00,1.69005,1.6903,1.69005,1.6901,123300000.0
2007-12-04 22:45:00,1.6901,1.69015,1.6899,1.6901,106400000.0
2007-12-04 22:46:00,1.6901,1.69025,1.69,1.69015,113700000.0
2007-12-04 22:47:00,1.69015,1.6902,1.6901,1.69015,32600000.0
2007-12-04 22:48:00,1.6902,1.69035,1.6902,1.69025,23800000.0
2007-12-04 22:49:00,1.6903,1.69035,1.6901,1.69015,211000000.0
2007-12-04 22:50:00,1.69015,1.6903,1.6901,1.6903,86600002.0
2007-12-04 22:51:00,1.6903,1.69035,1.69005,1.69005,203200000.0
2007-12-04 22:52:00,1.69005,1.6901,1.69005,1.6901,80100000.0
2007-12-04 22:53:00,1.6901,1.6901,1.68975,1.68985,109300000.0
2007-12-04 22:54:00,1.68985,1.6902,1.68985,1.69015,154200000.0
2007-12-04 22:55:00,1.69015,1.6902,1.6901,1.6901,39200000.0
2007-12-04 22:56:00,1.6901,1.6903,1.6901,1.69025,217900000.0
2007-12-04 22:57:00,1.69025,1.69025,1.6902,1.6902,97300000.0
2007-12-04 22:58:00,1.6902,1.6902,1.68995,1.68995,396600000.0
2007-12-04 22:59:00,1.68995,1.69,1.6898,1.6899,160400000.0
2007-12-04 23:00:00,1.6899,1.69005,1.6897,1.6899,179300000.0
2007-12-04 23:01:00,1.69,1.69,1.6898,1.6899,159200000.0
2007-12-04 23:02:00,1.6899,1.69005,1.6898,1.6899,71900000.0
2007-12-04 23:03:00,1.6899,1.6899,1.68975,1.6899,60300000.0
2007-12-04 23:04:00,1.69,1.69005,1.68985,1.6899,103600000.0
2007-12-04 23:05:00,1.6901,1.69015,1.68995,1.69005,131900000.0
2007-12-04 23:06:00,1.69005,1.6902,1.6897,1.6902,11800000.0
2007-12-04 23:07:00,1.6902,1.6903,1.69005,1.69005,292700000.0
2007-12-04 23:08:00,1.69015,1.6902,1.69005,1.69015,108200000.0
2007-12-04 23:09:00,1.6902,1.6903,1.69,1.69005,188500000.0
2007-12-04 23:10:00,1.69005,1.6902,1.68995,1.6902,69300000.0
2007-12-04 23:11:00,1.69015,1.69025,1.68995,1.69015,194800000.0
2007-12-04 23:12:00,1.69015,1.69025,1.69005,1.69015,177000000.0
2007-12-04 23:13:00,1.69015,1.69025,1.68955,1.69015,111400000.0
2007-12-04 23:14:00,1.69015,1.69025,1.69005,1.69005,134900000.0
2007-12-04 23:15:00,1.69005,1.6902,1.69005,1.6902,35200000.0
2007-12-04 23:16:00,1.69015,1.69025,1.68995,1.69015,124300000.0
2007-12-04 23:17:00,1.69015,1.69025,1.69015,1.69025,57900000.0
2007-12-04 23:18:00,1.69035,1.69045,1.69,1.69,42700000.0
2007-12-04 23:19:00,1.69,1.69045,1.69,1.69035,115300000.0
2007-12-04 23:20:00,1.6904,1.69055,1.6904,1.69045,87200000.0
2007-12-04 23:21:00,1.69035,1.69045,1.68985,1.69015,397400000.0
2007-12-04 23:22:00,1.69025,1.69035,1.69025,1.69035,235000000.0
2007-12-04 23:23:00,1.69035,1.69055,1.6901,1.69045,123200001.0
2007-12-04 23:24:00,1.69045,1.69045,1.69025,1.6904,108100000.0
2007-12-04 23:25:00,1.6904,1.69075,1.6904,1.69075,69600000.0
2007-12-04 23:26:00,1.69075,1.69105,1.6907,1.69085,210100000.0
2007-12-04 23:27:00,1.69105,1.69105,1.69035,1.69075,122100000.0
2007-12-04 23:28:00,1.69075,1.69075,1.69055,1.69065,101300000.0
2007-12-04 23:29:00,1.6905,1.69105,1.69045,1.69085,188500000.0
2007-12-04 23:30:00,1.69085,1.69115,1.69075,1.69085,236400000.0
2007-12-04 23:31:00,1.69095,1.69095,1.69035,1.69055,75500000.0
2007-12-04 23:32:00,1.69055,1.6907,1.69035,1.6906,103500000.0
2007-12-04 23:33:00,1.69055,1.6907,1.69045,1.69045,83900000.0
2007-12-04 23:34:00,1.69045,1.6907,1.69045,1.69055,71600000.0
2007-12-04 23:35:00,1.6902,1.6905,1.6902,1.6905,35200000.0
2007-12-04 23:36:00,1.6905,1.6905,1.6902,1.6905,59200000.0
2007-12-04 23:37:00,1.6905,1.6907,1.6902,1.6906,40200000.0
2007-12-04 23:38:00,1.6906,1.6907,1.69045,1.69065,50900000.0
2007-12-04 23:39:00,1.6907,1.6907,1.6903,1.69045,29900000.0
2007-12-04 23:40:00,1.69045,1.6907,1.69045,1.6907,26400000.0
2007-12-04 23:41:00,1.6907,1.691,1.69055,1.69055,59600000.0
2007-12-04 23:42:00,1.69065,1.69085,1.69055,1.69055,28000000.0
2007-12-04 23:43:00,1.69055,1.69075,1.69045,1.69045,62000000.0
2007-12-04 23:44:00,1.6906,1.6906,1.69035,1.69045,78400000.0
2007-12-04 23:45:00,1.69045,1.69045,1.68965,1.69015,124900000.0
2007-12-04 23:46:00,1.69015,1.6902,1.68985,1.69,175200000.0
2007-12-04 23:47:00,1.6901,1.6901,1.69005,1.69005,47100000.0
2007-12-04 23:48:00,1.69005,1.6901,1.6899,1.69005,54900000.0
2007-12-04 23:49:00,1.69005,1.69015,1.68995,1.69015,123000000.0
2007-12-04 23:50:00,1.69015,1.69025,1.68985,1.6902,66200000.0
2007-12-04 23:51:00,1.6902,1.69065,1.68995,1.69015,56200000.0
2007-12-04 23:52:00,1.69015,1.6902,1.6897,1.6899,85700000.0
2007-12-04 23:53:00,1.6899,1.69005,1.68955,1.6896,108000000.0
2007-12-04 23:54:00,1.6896,1.6897,1.68825,1.6883,225600000.0
2007-12-04 23:55:00,1.6883,1.6887,1.68825,1.6884,425300000.0
2007-12-04 23:56:00,1.6884,1.6897,1.6884,1.6889,245800000.0
2007-12-04 23:57:00,1.6889,1.6889,1.6881,1.6887,94400000.0
2007-12-04 23:58:00,1.6888,1.689,1.6887,1.689,229900000.0
2007-12-04 23:59:00,1.689,1.689,1.6884,1.6886,122400000.0
2007-12-05 00:00:00,1.6888,1.689,1.6884,1.6887,183500000.0
2007-12-05 00:01:00,1.6887,1.6887,1.6884,1.6887,266900000.0
2007-12-05 00:02:00,1.6884,1.6888,1.6884,1.6886,248100000.0
2007-12-05 00:03:00,1.6886,1.6886,1.6884,1.6885,344700000.0
2007-12-05 00:04:00,1.6885,1.6888,1.6885,1.6885,244500000.0
2007-12-05 00:05:00,1.6885,1.6889,1.6885,1.6888,266000000.0
2007-12-05 00:06:00,1.6888,1.6891,1.6885,1.6886,414400000.0
2007-12-05 00:07:00,1.6892,1.6893,1.6884,1.689,285600000.0
2007-12-05 00:08:00,1.689,1.6891,1.689,1.689,336000000.0
2007-12-05 00:09:00,1.689,1.6893,1.6888,1.6888,389400000.0
2007-12-05 00:10:00,1.6889,1.6893,1.6887,1.6891,474300000.0
2007-12-05 00:11:00,1.6891,1.6893,1.6889,1.6893,419400000.0
2007-12-05 00:12:00,1.6893,1.6893,1.68905,1.68905,55400000.0
2007-12-05 00:13:00,1.6893,1.6893,1.6891,1.6893,208000000.0
2007-12-05 00:14:00,1.6893,1.6893,1.6891,1.6891,74200000.0
2007-12-05 00:15:00,1.6891,1.6892,1.6885,1.68895,119200000.0
2007-12-05 00:16:00,1.68895,1.68925,1.68895,1.68925,206600000.0
2007-12-05 00:17:00,1.68925,1.68975,1.68895,1.68905,334400000.0
2007-12-05 00:18:00,1.68905,1.68905,1.68885,1.68895,190800000.0
2007-12-05 00:19:00,1.68895,1.68945,1.68895,1.68945,251500000.0
2007-12-05 00:20:00,1.68945,1.6895,1.6892,1.6895,250500000.0
2007-12-05 00:21:00,1.68955,1.6899,1.68945,1.68965,169900000.0
2007-12-05 00:22:00,1.68985,1.6902,1.68945,1.68975,414900000.0
2007-12-05 00:23:00,1.68975,1.68985,1.68955,1.68985,180900000.0
2007-12-05 00:24:00,1.68985,1.68985,1.68915,1.6893,259000000.0
2007-12-05 00:25:00,1.6893,1.68935,1.68905,1.68905,223200000.0
2007-12-05 00:26:00,1.68945,1.6895,1.6885,1.6885,229400000.0
2007-12-05 00:27:00,1.68865,1.68905,1.68865,1.68895,45900000.0
2007-12-05 00:28:00,1.68885,1.69265,1.68835,1.68845,357300000.0
2007-12-05 00:29:00,1.68835,1.69235,1.68805,1.6923,149500000.0
2007-12-05 00:30:00,1.6897,1.69085,1.68905,1.69005,315900000.0
2007-12-05 00:31:00,1.68995,1.6934,1.68975,1.6923,289650000.0
2007-12-05 00:32:00,1.69005,1.69135,1.69005,1.69135,461000000.0
2007-12-05 00:33:00,1.69135,1.69385,1.69105,1.69255,894700000.0
2007-12-05 00:34:00,1.69245,1.69425,1.69245,1.69425,783100000.0
2007-12-05 00:35:00,1.69425,1.69465,1.69385,1.69385,809800000.0
2007-12-05 00:36:00,1.69385,1.69505,1.69345,1.69505,841700000.0
2007-12-05 00:37:00,1.69525,1.69645,1.69505,1.69625,990700000.0
2007-12-05 00:38:00,1.69625,1.69625,1.6952,1.69615,892600000.0
2007-12-05 00:39:00,1.69615,1.69755,1.69575,1.69715,486600000.0
2007-12-05 00:40:00,1.69705,1.69715,1.69595,1.69625,888800000.0
2007-12-05 00:41:00,1.69625,1.69635,1.69595,1.69595,154600000.0
2007-12-05 00:42:00,1.69595,1.69625,1.6949,1.69575,576000000.0
2007-12-05 00:43:00,1.69575,1.69605,1.69485,1.69495,210600000.0
2007-12-05 00:44:00,1.69495,1.69515,1.69415,1.69425,587600000.0
2007-12-05 00:45:00,1.6942,1.69445,1.69335,1.69445,379800000.0
2007-12-05 00:46:00,1.69445,1.69445,1.69365,1.69365,20500000.0
2007-12-05 00:47:00,1.6937,1.69385,1.69335,1.69375,253400000.0
2007-12-05 00:48:00,1.69375,1.69375,1.6933,1.69335,316900000.0
2007-12-05 00:49:00,1.69335,1.69335,1.69295,1.69305,609600000.0
2007-12-05 00:50:00,1.69305,1.69305,1.69165,1.69205,506600000.0
2007-12-05 00:51:00,1.69205,1.69225,1.69175,1.69175,336600000.0
2007-12-05 00:52:00,1.69175,1.69325,1.69175,1.69325,520300000.0
2007-12-05 00:53:00,1.69325,1.69375,1.69325,1.69365,406700000.0
2007-12-05 00:54:00,1.69365,1.69435,1.69325,1.69325,686000000.0
2007-12-05 00:55:00,1.69315,1.69325,1.69185,1.69265,489300000.0
2007-12-05 00:56:00,1.69265,1.69335,1.69265,1.69335,245800000.0
2007-12-05 00:57:00,1.69335,1.69355,1.6931,1.69355,19400000.0
2007-12-05 00:58:00,1.69355,1.69355,1.69305,1.6931,121400000.0
2007-12-05 00:59:00,1.69305,1.69385,1.69305,1.69385,146800000.0
2007-12-05 01:00:00,1.69385,1.69385,1.69315,1.69345,195900000.0
2007-12-05 01:01:00,1.69345,1.69345,1.69295,1.69295,25600000.0
2007-12-05 01:02:00,1.69295,1.69315,1.69255,1.69265,49700000.0
2007-12-05 01:03:00,1.69265,1.69285,1.69255,1.69285,141800000.0
2007-12-05 01:04:00,1.69285,1.69345,1.69285,1.69305,103800000.0
2007-12-05 01:05:00,1.69295,1.69345,1.69295,1.69315,71300000.0
2007-12-05 01:06:00,1.69345,1.69355,1.69285,1.69345,150800000.0
2007-12-05 01:07:00,1.69325,1.69355,1.6931,1.69335,27000000.0
2007-12-05 01:08:00,1.6933,1.6934,1.69315,1.69315,7000000.0
2007-12-05 01:09:00,1.69315,1.69355,1.69315,1.69315,76000000.0
2007-12-05 01:10:00,1.69315,1.6932,1.69275,1.69275,19500000.0
2007-12-05 01:11:00,1.69275,1.69315,1.69275,1.69305,17000000.0
2007-12-05 01:12:00,1.69305,1.69305,1.69245,1.69245,36600000.0
2007-12-05 01:13:00,1.69275,1.69275,1.69215,1.69235,44700000.0
2007-12-05 01:14:00,1.69235,1.69235,1.69195,1.69205,119800000.0
2007-12-05 01:15:00,1.69205,1.69205,1.69135,1.69175,284600000.0
2007-12-05 01:16:00,1.69175,1.69185,1.69135,1.69145,76300000.0
2007-12-05 01:17:00,1.69145,1.69165,1.691,1.69165,137400000.0
2007-12-05 01:18:00,1.69165,1.69165,1.69135,1.6916,153900000.0
2007-12-05 01:19:00,1.6916,1.69235,1.69155,1.69235,234300000.0
2007-12-05 01:20:00,1.6923,1.69275,1.6923,1.69245,51700000.0
2007-12-05 01:21:00,1.69245,1.69265,1.69225,1.6926,13800000.0
2007-12-05 01:22:00,1.69265,1.69265,1.69245,1.69265,7300000.0
2007-12-05 01:23:00,1.6927,1.69275,1.69255,1.69265,9300000.0
2007-12-05 01:24:00,1.69265,1.69265,1.6925,1.69255,3600000.0
2007-12-05 01:25:00,1.69225,1.69265,1.69205,1.69205,149000000.0
2007-12-05 01:26:00,1.69205,1.6921,1.6919,1.69205,82100000.0
2007-12-05 01:27:00,1.69215,1.69245,1.69205,1.69205,152000000.0
2007-12-05 01:28:00,1.69205,1.69205,1.69075,1.69085,169900000.0
2007-12-05 01:29:00,1.69085,1.69155,1.69035,1.69145,337000000.0
2007-12-05 01:30:00,1.6915,1.69195,1.691,1.69195,144500000.0
2007-12-05 01:31:00,1.69195,1.69205,1.6918,1.6918,18900000.0
2007-12-05 01:32:00,1.6916,1.69215,1.69155,1.69195,188700000.0
2007-12-05 01:33:00,1.69195,1.69195,1.69145,1.69155,173000000.0
2007-12-05 01:34:00,1.69155,1.69165,1.6915,1.69155,120500000.0
2007-12-05 01:35:00,1.69155,1.69175,1.69135,1.69175,35700000.0
2007-12-05 01:36:00,1.69175,1.69185,1.6913,1.69175,38600000.0
2007-12-05 01:37:00,1.69175,1.69175,1.69105,1.69125,17600000.0
2007-12-05 01:38:00,1.69125,1.69155,1.69085,1.69105,174700000.0
2007-12-05 01:39:00,1.69105,1.69105,1.69075,1.69075,317300000.0
2007-12-05 01:40:00,1.69085,1.69085,1.68915,1.69025,707600000.0
2007-12-05 01:41:00,1.69025,1.6915,1.69025,1.69135,280800000.0
2007-12-05 01:42:00,1.69135,1.6915,1.6911,1.6911,52500000.0
2007-12-05 01:43:00,1.69115,1.69125,1.69095,1.69115,84400000.0
2007-12-05 01:44:00,1.69115,1.6912,1.6905,1.691,168600000.0
2007-12-05 01:45:00,1.69105,1.69125,1.691,1.691,112900000.0
2007-12-05 01:46:00,1.69105,1.69105,1.69045,1.69085,311300000.0
2007-12-05 01:47:00,1.69085,1.69095,1.69075,1.69095,36400000.0
2007-12-05 01:48:00,1.691,1.69165,1.69095,1.6916,139600000.0
2007-12-05 01:49:00,1.69155,1.69185,1.69145,1.69185,132200000.0
2007-12-05 01:50:00,1.69185,1.69185,1.69125,1.69155,26600000.0
2007-12-05 01:51:00,1.69155,1.6918,1.69135,1.69165,196200000.0
2007-12-05 01:52:00,1.6915,1.6921,1.6915,1.69205,135000000.0
2007-12-05 01:53:00,1.69205,1.69215,1.6916,1.69185,53200000.0
2007-12-05 01:54:00,1.69205,1.69295,1.69195,1.6925,133900000.0
2007-12-05 01:55:00,1.6925,1.6926,1.69195,1.6922,74300000.0
2007-12-05 01:56:00,1.6922,1.69245,1.69175,1.69245,117200000.0
2007-12-05 01:57:00,1.69245,1.69245,1.6919,1.69195,219900000.0
2007-12-05 01:58:00,1.69195,1.6925,1.69195,1.6925,51300000.0
2007-12-05 01:59:00,1.6925,1.6925,1.6919,1.6919,29900000.0
2007-12-05 02:00:00,1.69195,1.6923,1.69195,1.6923,70100000.0
2007-12-05 02:01:00,1.6923,1.6924,1.6921,1.6921,26200000.0
2007-12-05 02:02:00,1.6921,1.69215,1.69175,1.69185,26400000.0
2007-12-05 02:03:00,1.69185,1.69205,1.69175,1.69185,35500000.0
2007-12-05 02:04:00,1.69185,1.69195,1.69165,1.69195,61700000.0
2007-12-05 02:05:00,1.69195,1.69245,1.69175,1.69235,46200000.0
2007-12-05 02:06:00,1.69235,1.69235,1.69175,1.69225,76700000.0
2007-12-05 02:07:00,1.69225,1.69225,1.69205,1.69205,68400000.0
2007-12-05 02:08:00,1.69215,1.69245,1.69185,1.69205,143300000.0
2007-12-05 02:09:00,1.69205,1.69235,1.69195,1.69205,48600000.0
2007-12-05 02:10:00,1.69215,1.69225,1.69195,1.69215,202200000.0
2007-12-05 02:11:00,1.69215,1.69245,1.69185,1.69215,301900000.0
2007-12-05 02:12:00,1.69215,1.69235,1.69185,1.69205,302100000.0
2007-12-05 02:13:00,1.692,1.69235,1.69155,1.69155,249400000.0
2007-12-05 02:14:00,1.69165,1.69215,1.69135,1.69215,173300000.0
2007-12-05 02:15:00,1.69215,1.69255,1.69185,1.69215,374700000.0
2007-12-05 02:16:00,1.69215,1.6922,1.69205,1.69205,326000000.0
2007-12-05 02:17:00,1.69205,1.69225,1.69175,1.69225,248800000.0
2007-12-05 02:18:00,1.69225,1.69235,1.69185,1.69205,163300000.0
2007-12-05 02:19:00,1.69205,1.69205,1.6911,1.6915,224900000.0
2007-12-05 02:20:00,1.6916,1.69185,1.69155,1.69165,29500000.0
2007-12-05 02:21:00,1.69165,1.69165,1.69145,1.69145,73800000.0
2007-12-05 02:22:00,1.69145,1.69155,1.69085,1.69095,413800000.0
2007-12-05 02:23:00,1.69095,1.69105,1.69075,1.6909,89400000.0
2007-12-05 02:24:00,1.69095,1.69105,1.69065,1.69065,17800000.0
2007-12-05 02:25:00,1.69065,1.69065,1.69035,1.69035,86100000.0
2007-12-05 02:26:00,1.69035,1.69055,1.69005,1.69035,214400000.0
2007-12-05 02:27:00,1.69035,1.69035,1.68995,1.68995,33900000.0
2007-12-05 02:28:00,1.68995,1.69015,1.68915,1.69015,835200000.0
2007-12-05 02:29:00,1.69015,1.69135,1.68915,1.69075,715600000.0
2007-12-05 02:30:00,1.68925,1.69465,1.68915,1.69305,908400000.0
2007-12-05 02:31:00,1.69305,1.69535,1.69215,1.69235,1085500000.0
2007-12-05 02:32:00,1.69235,1.69335,1.69115,1.69255,962300000.0
2007-12-05 02:33:00,1.69255,1.69295,1.69205,1.69285,703000000.0
2007-12-05 02:34:00,1.69285,1.69365,1.69285,1.69355,559600000.0
2007-12-05 02:35:00,1.69355,1.69425,1.69345,1.69415,564000000.0
2007-12-05 02:36:00,1.69415,1.69415,1.69375,1.69395,169000000.0
2007-12-05 02:37:00,1.69395,1.69615,1.69385,1.69525,661800000.0
2007-12-05 02:38:00,1.69525,1.69635,1.69515,1.69545,650600000.0
2007-12-05 02:39:00,1.69545,1.69655,1.69545,1.69595,819500000.0
2007-12-05 02:40:00,1.69595,1.69665,1.69585,1.69615,463800000.0
2007-12-05 02:41:00,1.69615,1.6965,1.69575,1.69605,324400000.0
2007-12-05 02:42:00,1.69605,1.69615,1.69465,1.69475,642900000.0
2007-12-05 02:43:00,1.69475,1.69475,1.69415,1.69415,521700000.0
2007-12-05 02:44:00,1.69405,1.69425,1.69345,1.69385,541700000.0
2007-12-05 02:45:00,1.69385,1.69395,1.69345,1.69385,202200000.0
2007-12-05 02:46:00,1.69385,1.69435,1.69385,1.69425,207900000.0
2007-12-05 02:47:00,1.69425,1.6943,1.6941,1.6941,24000000.0
2007-12-05 02:48:00,1.6941,1.6941,1.69315,1.69315,311900000.0
2007-12-05 02:49:00,1.69315,1.6939,1.69315,1.6938,47100000.0
2007-12-05 02:50:00,1.69375,1.6939,1.69375,1.6939,25000000.0
2007-12-05 02:51:00,1.69385,1.6946,1.69375,1.69395,134400000.0
2007-12-05 02:52:00,1.694,1.694,1.6937,1.69395,44800000.0
2007-12-05 02:53:00,1.69385,1.69405,1.69375,1.69375,68600000.0
2007-12-05 02:54:00,1.6941,1.6944,1.69375,1.69415,294600000.0
2007-12-05 02:55:00,1.69415,1.6946,1.69385,1.69425,396000000.0
2007-12-05 02:56:00,1.69435,1.69635,1.69435,1.69625,619400000.0
2007-12-05 02:57:00,1.69625,1.69635,1.69525,1.69575,494300000.0
2007-12-05 02:58:00,1.69585,1.69745,1.69555,1.69745,907400000.0
2007-12-05 02:59:00,1.69745,1.69765,1.69725,1.69725,929000000.0
2007-12-05 03:00:00,1.69725,1.69735,1.69575,1.69625,789400000.0
2007-12-05 03:01:00,1.69625,1.69795,1.69615,1.69745,312200000.0
2007-12-05 03:02:00,1.69685,1.69715,1.69645,1.69685,259300000.0
2007-12-05 03:03:00,1.6966,1.69765,1.6966,1.69725,280000000.0
2007-12-05 03:04:00,1.6972,1.69735,1.69655,1.69705,231000000.0
2007-12-05 03:05:00,1.69705,1.69705,1.6965,1.69675,146400000.0
2007-12-05 03:06:00,1.69675,1.69705,1.69605,1.69625,343800000.0
2007-12-05 03:07:00,1.69625,1.69645,1.69565,1.69565,80200000.0
2007-12-05 03:08:00,1.69565,1.69565,1.69445,1.69475,153500000.0
2007-12-05 03:09:00,1.69475,1.69555,1.69475,1.69555,328000000.0
2007-12-05 03:10:00,1.69555,1.69655,1.69515,1.69615,224900000.0
2007-12-05 03:11:00,1.69615,1.69645,1.69595,1.69625,272300000.0
2007-12-05 03:12:00,1.69645,1.69695,1.69615,1.69615,187100000.0
2007-12-05 03:13:00,1.69615,1.69705,1.69615,1.69665,279900000.0
2007-12-05 03:14:00,1.69655,1.69685,1.69635,1.69665,268700000.0
2007-12-05 03:15:00,1.69665,1.69695,1.69665,1.69685,96300000.0
2007-12-05 03:16:00,1.69685,1.69735,1.69635,1.69695,174800000.0
2007-12-05 03:17:00,1.69695,1.69815,1.69695,1.69795,393600000.0
2007-12-05 03:18:00,1.69805,1.69815,1.69785,1.698,196000000.0
2007-12-05 03:19:00,1.698,1.6984,1.69775,1.69835,154300000.0
2007-12-05 03:20:00,1.69835,1.69985,1.69815,1.69975,220300000.0
2007-12-05 03:21:00,1.69975,1.69975,1.69845,1.69865,226300000.0
2007-12-05 03:22:00,1.69865,1.69895,1.6982,1.69865,307100000.0
2007-12-05 03:23:00,1.69865,1.6988,1.69815,1.69815,105400000.0
2007-12-05 03:24:00,1.69815,1.69835,1.69795,1.69815,98200000.0
2007-12-05 03:25:00,1.69815,1.69875,1.69785,1.69865,243100000.0
2007-12-05 03:26:00,1.69865,1.69895,1.69825,1.69895,155800000.0
2007-12-05 03:27:00,1.69895,1.69985,1.69895,1.69905,230000000.0
2007-12-05 03:28:00,1.69905,1.69935,1.6989,1.69915,115000000.0
2007-12-05 03:29:00,1.69915,1.69945,1.69895,1.6992,111100000.0
2007-12-05 03:30:00,1.6993,1.69935,1.69855,1.69865,287100000.0
2007-12-05 03:31:00,1.69855,1.69885,1.69855,1.69865,229900000.0
2007-12-05 03:32:00,1.69865,1.69865,1.69735,1.69755,443400000.0
2007-12-05 03:33:00,1.69755,1.69815,1.69735,1.69805,503400000.0
2007-12-05 03:34:00,1.69815,1.69825,1.69755,1.69825,297000000.0
2007-12-05 03:35:00,1.69825,1.69835,1.69765,1.6977,146700000.0
2007-12-05 03:36:00,1.69805,1.69825,1.6977,1.69775,189200000.0
2007-12-05 03:37:00,1.69775,1.69795,1.69675,1.69735,436200000.0
2007-12-05 03:38:00,1.69735,1.6978,1.69715,1.6974,159600000.0
2007-12-05 03:39:00,1.6974,1.6974,1.69695,1.697,128000000.0
2007-12-05 03:40:00,1.697,1.6971,1.69615,1.69675,99300000.0
2007-12-05 03:41:00,1.69675,1.69675,1.69645,1.69655,64100000.0
2007-12-05 03:42:00,1.69655,1.69655,1.69645,1.69655,77100000.0
2007-12-05 03:43:00,1.69635,1.69655,1.69635,1.6965,134600000.0
2007-12-05 03:44:00,1.6965,1.69665,1.69635,1.69635,36800000.0
2007-12-05 03:45:00,1.69595,1.69665,1.69595,1.69645,52900000.0
2007-12-05 03:46:00,1.69645,1.69655,1.69635,1.69645,359400000.0
2007-12-05 03:47:00,1.69645,1.69675,1.69555,1.69565,125600000.0
2007-12-05 03:48:00,1.69555,1.69605,1.69525,1.6957,167400000.0
2007-12-05 03:49:00,1.6957,1.6963,1.6957,1.6962,77300000.0
2007-12-05 03:50:00,1.6962,1.6963,1.69595,1.6963,70900000.0
2007-12-05 03:51:00,1.6963,1.6965,1.69605,1.69605,281600000.0
2007-12-05 03:52:00,1.69605,1.69635,1.69585,1.69635,296200000.0
2007-12-05 03:53:00,1.69635,1.69715,1.69635,1.69705,331700000.0
2007-12-05 03:54:00,1.69705,1.69725,1.69675,1.69725,128400000.0
2007-12-05 03:55:00,1.69755,1.69785,1.69745,1.69775,144400000.0
2007-12-05 03:56:00,1.69775,1.69795,1.69765,1.69785,127800000.0
2007-12-05 03:57:00,1.69785,1.69795,1.69715,1.69715,143800000.0
2007-12-05 03:58:00,1.69715,1.69785,1.697,1.6977,42100000.0
2007-12-05 03:59:00,1.6978,1.69805,1.69765,1.69765,75500000.0
2007-12-05 04:00:00,1.69775,1.69805,1.69745,1.69785,64500000.0
2007-12-05 04:01:00,1.69805,1.69835,1.69805,1.69825,42300000.0
2007-12-05 04:02:00,1.69825,1.69825,1.69805,1.69815,105100000.0
2007-12-05 04:03:00,1.69815,1.69855,1.698,1.69845,70200000.0
2007-12-05 04:04:00,1.69845,1.69855,1.69815,1.69845,71000000.0
2007-12-05 04:05:00,1.69845,1.69845,1.69815,1.69845,43500000.0
2007-12-05 04:06:00,1.69845,1.69845,1.69725,1.69725,132100000.0
2007-12-05 04:07:00,1.69745,1.69755,1.69725,1.69745,102500000.0
2007-12-05 04:08:00,1.69745,1.69755,1.69725,1.69755,16200000.0
2007-12-05 04:09:00,1.69755,1.6976,1.69725,1.6976,71200000.0
2007-12-05 04:10:00,1.6973,1.69755,1.6969,1.6975,30700000.0
2007-12-05 04:11:00,1.6975,1.69755,1.6971,1.69755,35900000.0
2007-12-05 04:12:00,1.6975,1.69755,1.69715,1.69715,13800000.0
2007-12-05 04:13:00,1.69715,1.69745,1.69685,1.69705,239000000.0
2007-12-05 04:14:00,1.69695,1.69755,1.69695,1.69755,81600000.0
2007-12-05 04:15:00,1.69755,1.69755,1.69725,1.69725,20800000.0
2007-12-05 04:16:00,1.69725,1.69785,1.69715,1.69785,196900000.0
2007-12-05 04:17:00,1.69785,1.69825,1.69775,1.69815,36500000.0
2007-12-05 04:18:00,1.69815,1.69825,1.69795,1.69805,38600000.0
2007-12-05 04:19:00,1.69805,1.69815,1.69755,1.69775,118700000.0
2007-12-05 04:20:00,1.6978,1.69785,1.69755,1.69775,87000000.0
2007-12-05 04:21:00,1.69775,1.6978,1.69665,1.69665,55100000.0
2007-12-05 04:22:00,1.69685,1.69745,1.69675,1.69745,83300000.0
2007-12-05 04:23:00,1.69745,1.69765,1.69715,1.6973,34100000.0
2007-12-05 04:24:00,1.69735,1.69755,1.6973,1.69755,9700000.0
2007-12-05 04:25:00,1.69755,1.69775,1.6973,1.69775,242900000.0
2007-12-05 04:26:00,1.69775,1.69805,1.69775,1.69795,85800000.0
2007-12-05 04:27:00,1.69795,1.69815,1.69785,1.69785,140900000.0
2007-12-05 04:28:00,1.6979,1.69795,1.69755,1.69765,34100000.0
2007-12-05 04:29:00,1.69765,1.69765,1.6974,1.69745,18800000.0
2007-12-05 04:30:00,1.69745,1.69755,1.69735,1.69755,14600000.0
2007-12-05 04:31:00,1.69755,1.69765,1.69695,1.69765,127400000.0
2007-12-05 04:32:00,1.69765,1.69765,1.69715,1.69755,107800000.0
2007-12-05 04:33:00,1.69755,1.69755,1.69645,1.69705,204500000.0
2007-12-05 04:34:00,1.69705,1.69735,1.69705,1.69735,26400000.0
2007-12-05 04:35:00,1.69735,1.69765,1.69715,1.6974,42600000.0
2007-12-05 04:36:00,1.6974,1.69745,1.69675,1.69685,226400000.0
2007-12-05 04:37:00,1.69675,1.69715,1.69585,1.69605,292000000.0
2007-12-05 04:38:00,1.69615,1.69635,1.6957,1.69605,224900000.0
2007-12-05 04:39:00,1.69605,1.69615,1.69545,1.69545,31400000.0
2007-12-05 04:40:00,1.69545,1.69545,1.69495,1.69505,64100000.0
2007-12-05 04:41:00,1.69505,1.69545,1.69475,1.69535,119500000.0
2007-12-05 04:42:00,1.69535,1.69545,1.69535,1.69545,16900000.0
2007-12-05 04:43:00,1.69545,1.69545,1.69505,1.69545,169500000.0
2007-12-05 04:44:00,1.69545,1.69565,1.69535,1.69555,198600000.0
2007-12-05 04:45:00,1.6956,1.69605,1.69555,1.69605,90000000.0
2007-12-05 04:46:00,1.69605,1.69605,1.6958,1.69585,195700000.0
2007-12-05 04:47:00,1.69585,1.69615,1.69585,1.69605,35300000.0
2007-12-05 04:48:00,1.69605,1.69645,1.69595,1.69645,52600000.0
2007-12-05 04:49:00,1.69645,1.69665,1.69645,1.69665,16900000.0
2007-12-05 04:50:00,1.69665,1.69665,1.69605,1.69605,76300000.0
2007-12-05 04:51:00,1.69605,1.69645,1.69595,1.69635,47300000.0
2007-12-05 04:52:00,1.69635,1.69745,1.69625,1.69695,135900000.0
2007-12-05 04:53:00,1.69705,1.69725,1.69685,1.69715,120800000.0
2007-12-05 04:54:00,1.69715,1.69725,1.69685,1.69695,12500000.0
2007-12-05 04:55:00,1.69695,1.69705,1.69655,1.69665,13500000.0
2007-12-05 04:56:00,1.69665,1.69675,1.69635,1.69635,55200000.0
2007-12-05 04:57:00,1.69635,1.69655,1.69635,1.69655,173500000.0
2007-12-05 04:58:00,1.69655,1.69665,1.69595,1.69605,571200000.0
2007-12-05 04:59:00,1.69595,1.69635,1.69595,1.69635,279900000.0
2007-12-05 05:00:00,1.69635,1.69635,1.69585,1.69605,221900000.0
2007-12-05 05:01:00,1.69605,1.69605,1.69585,1.69605,146200000.0
2007-12-05 05:02:00,1.69605,1.69615,1.69585,1.69605,42100000.0
2007-12-05 05:03:00,1.6958,1.69665,1.6958,1.69655,198800000.0
2007-12-05 05:04:00,1.69665,1.69665,1.69645,1.69665,20500000.0
2007-12-05 05:05:00,1.69665,1.69665,1.696,1.69615,177700000.0
2007-12-05 05:06:00,1.69625,1.69625,1.69595,1.69605,237500000.0
2007-12-05 05:07:00,1.69605,1.69665,1.69595,1.69625,270600000.0
2007-12-05 05:08:00,1.69625,1.69645,1.69605,1.69605,127100000.0
2007-12-05 05:09:00,1.69615,1.69625,1.69585,1.69585,111400000.0
2007-12-05 05:10:00,1.6961,1.69645,1.69585,1.69645,101800000.0
2007-12-05 05:11:00,1.69645,1.69645,1.6962,1.6964,45200000.0
2007-12-05 05:12:00,1.6964,1.69645,1.69615,1.69625,60200000.0
2007-12-05 05:13:00,1.69625,1.69635,1.6959,1.69595,56000000.0
2007-12-05 05:14:00,1.69595,1.69605,1.69525,1.69555,108300000.0
2007-12-05 05:15:00,1.69555,1.69595,1.69535,1.69575,114600000.0
2007-12-05 05:16:00,1.69595,1.69615,1.69585,1.69605,170600000.0
2007-12-05 05:17:00,1.69605,1.69605,1.69595,1.69595,33600000.0
2007-12-05 05:18:00,1.696,1.6961,1.69595,1.69595,80200000.0
2007-12-05 05:19:00,1.69595,1.6961,1.69585,1.69585,71400000.0
2007-12-05 05:20:00,1.69585,1.696,1.69575,1.69595,37800000.0
2007-12-05 05:21:00,1.69595,1.69605,1.69585,1.69595,50600000.0
2007-12-05 05:22:00,1.69595,1.6961,1.69585,1.69605,61300000.0
2007-12-05 05:23:00,1.69605,1.69615,1.69575,1.69575,132700000.0
2007-12-05 05:24:00,1.69585,1.6959,1.6958,1.69585,12100000.0
2007-12-05 05:25:00,1.6959,1.696,1.69575,1.69585,34600000.0
2007-12-05 05:26:00,1.69585,1.696,1.69545,1.69595,24600000.0
2007-12-05 05:27:00,1.69595,1.6963,1.6959,1.6961,36800000.0
2007-12-05 05:28:00,1.6961,1.6962,1.69585,1.69615,105000000.0
2007-12-05 05:29:00,1.69615,1.69675,1.69595,1.69665,102400000.0
2007-12-05 05:30:00,1.69665,1.6969,1.6966,1.6967,76000000.0
2007-12-05 05:31:00,1.6966,1.69685,1.69625,1.69655,145800000.0
2007-12-05 05:32:00,1.69655,1.69655,1.69605,1.69605,50500000.0
2007-12-05 05:33:00,1.69605,1.69645,1.69605,1.69625,216100000.0
2007-12-05 05:34:00,1.69635,1.69635,1.69605,1.69615,117300000.0
2007-12-05 05:35:00,1.69615,1.69615,1.69575,1.69575,118500000.0
2007-12-05 05:36:00,1.69565,1.6958,1.69565,1.69565,35200000.0
2007-12-05 05:37:00,1.6957,1.6957,1.69555,1.69555,50500000.0
2007-12-05 05:38:00,1.6957,1.69595,1.69555,1.69585,129100000.0
2007-12-05 05:39:00,1.69585,1.6963,1.69575,1.6963,97600000.0
2007-12-05 05:40:00,1.6963,1.6963,1.69595,1.6961,48400000.0
2007-12-05 05:41:00,1.6961,1.6962,1.69565,1.6962,153600000.0
2007-12-05 05:42:00,1.6962,1.6962,1.69585,1.69595,66200000.0
2007-12-05 05:43:00,1.69595,1.6961,1.69545,1.69595,199000000.0
2007-12-05 05:44:00,1.69595,1.696,1.69575,1.69595,95200000.0
2007-12-05 05:45:00,1.69575,1.69595,1.69575,1.69575,61100000.0
2007-12-05 05:46:00,1.69575,1.69585,1.69545,1.69545,32800000.0
2007-12-05 05:47:00,1.69545,1.69545,1.69445,1.69465,409800000.0
2007-12-05 05:48:00,1.69465,1.6947,1.69375,1.69415,102700000.0
2007-12-05 05:49:00,1.69415,1.69435,1.69385,1.69415,280500000.0
2007-12-05 05:50:00,1.69415,1.69425,1.69375,1.6941,205600000.0
2007-12-05 05:51:00,1.6941,1.6945,1.6934,1.69375,538800000.0
2007-12-05 05:52:00,1.69395,1.69435,1.69395,1.69415,92600000.0
2007-12-05 05:53:00,1.69415,1.6945,1.6941,1.69415,121000000.0
2007-12-05 05:54:00,1.69425,1.69445,1.69365,1.69365,244800000.0
2007-12-05 05:55:00,1.69365,1.69435,1.69355,1.69395,493900000.0
2007-12-05 05:56:00,1.69395,1.69425,1.69385,1.69415,98000000.0
2007-12-05 05:57:00,1.69415,1.69415,1.6938,1.69395,44800000.0
2007-12-05 05:58:00,1.69415,1.69425,1.69345,1.69365,611000000.0
2007-12-05 05:59:00,1.69365,1.69405,1.69355,1.69395,153400000.0
2007-12-05 06:00:00,1.69395,1.69415,1.69365,1.69395,255100000.0
2007-12-05 06:01:00,1.69395,1.69415,1.69355,1.69375,168800000.0
2007-12-05 06:02:00,1.69375,1.6939,1.69375,1.69375,98800000.0
2007-12-05 06:03:00,1.69375,1.694,1.69375,1.6939,120100000.0
2007-12-05 06:04:00,1.6939,1.6941,1.69365,1.69365,231500000.0
2007-12-05 06:05:00,1.69395,1.69505,1.69375,1.6948,607900000.0
2007-12-05 06:06:00,1.6948,1.69555,1.6947,1.6947,333600000.0
2007-12-05 06:07:00,1.69475,1.6954,1.69475,1.6952,123200000.0
2007-12-05 06:08:00,1.6952,1.6953,1.69465,1.69495,236000000.0
2007-12-05 06:09:00,1.69495,1.69505,1.6949,1.69495,44800000.0
2007-12-05 06:10:00,1.695,1.695,1.69465,1.69475,35700000.0
2007-12-05 06:11:00,1.69495,1.6954,1.69465,1.69485,349900000.0
2007-12-05 06:12:00,1.69485,1.6954,1.6946,1.6946,219100000.0
2007-12-05 06:13:00,1.69455,1.69495,1.69415,1.69455,258600000.0
2007-12-05 06:14:00,1.69435,1.69475,1.69415,1.69435,163600000.0
2007-12-05 06:15:00,1.69435,1.69465,1.69425,1.69445,151800000.0
2007-12-05 06:16:00,1.69445,1.69445,1.69425,1.69445,99200000.0
2007-12-05 06:17:00,1.69445,1.6945,1.69395,1.69425,101800000.0
2007-12-05 06:18:00,1.69425,1.69445,1.69425,1.69435,196900000.0
2007-12-05 06:19:00,1.69445,1.69465,1.69415,1.69455,85000000.0
2007-12-05 06:20:00,1.69455,1.69505,1.69455,1.69485,42300000.0
2007-12-05 06:21:00,1.6949,1.69495,1.6946,1.69465,13400000.0
2007-12-05 06:22:00,1.69465,1.69465,1.6945,1.6946,5100000.0
2007-12-05 06:23:00,1.69455,1.69475,1.69455,1.69465,13300000.0
2007-12-05 06:24:00,1.69465,1.69485,1.69455,1.69465,35900000.0
2007-12-05 06:25:00,1.69465,1.69465,1.69435,1.6946,123500000.0
2007-12-05 06:26:00,1.6946,1.69475,1.69445,1.69475,18200000.0
2007-12-05 06:27:00,1.6947,1.69475,1.69445,1.69475,61000000.0
2007-12-05 06:28:00,1.69455,1.6948,1.69455,1.69475,30800000.0
2007-12-05 06:29:00,1.69475,1.69485,1.69435,1.69445,107600000.0
2007-12-05 06:30:00,1.69445,1.69495,1.69445,1.6948,82100000.0
2007-12-05 06:31:00,1.6948,1.6948,1.6945,1.69475,27100000.0
2007-12-05 06:32:00,1.69465,1.69465,1.69435,1.69455,40000000.0
2007-12-05 06:33:00,1.69455,1.69485,1.69455,1.69465,34300000.0
2007-12-05 06:34:00,1.69465,1.69495,1.6945,1.69475,59600000.0
2007-12-05 06:35:00,1.69475,1.69535,1.69475,1.69525,178600000.0
2007-12-05 06:36:00,1.69525,1.69545,1.69515,1.69515,80100000.0
2007-12-05 06:37:00,1.69515,1.69535,1.69475,1.69495,80300000.0
2007-12-05 06:38:00,1.69495,1.69495,1.69455,1.69465,201800000.0
2007-12-05 06:39:00,1.69465,1.69485,1.69445,1.69465,177900000.0
2007-12-05 06:40:00,1.69455,1.69475,1.69435,1.69455,154900000.0
2007-12-05 06:41:00,1.69455,1.69465,1.6941,1.69445,62600000.0
2007-12-05 06:42:00,1.69445,1.69455,1.69415,1.69445,107200000.0
2007-12-05 06:43:00,1.69445,1.69455,1.69425,1.69455,22500000.0
2007-12-05 06:44:00,1.69455,1.69455,1.69375,1.69395,230100000.0
2007-12-05 06:45:00,1.69395,1.69395,1.69315,1.69345,182700000.0
2007-12-05 06:46:00,1.69345,1.69345,1.69325,1.69335,12700000.0
2007-12-05 06:47:00,1.69335,1.69345,1.69255,1.69305,289100000.0
2007-12-05 06:48:00,1.69305,1.69315,1.69295,1.69305,83000000.0
2007-12-05 06:49:00,1.69305,1.69315,1.69295,1.69295,121900000.0
2007-12-05 06:50:00,1.69295,1.69305,1.69275,1.69305,131900000.0
2007-12-05 06:51:00,1.69305,1.69355,1.69295,1.69355,32600000.0
2007-12-05 06:52:00,1.69355,1.69355,1.69295,1.69325,72900000.0
2007-12-05 06:53:00,1.6935,1.69355,1.69315,1.6935,277600000.0
2007-12-05 06:54:00,1.69345,1.69385,1.69345,1.69355,153400000.0
2007-12-05 06:55:00,1.69365,1.69395,1.69345,1.69345,169400000.0
2007-12-05 06:56:00,1.69355,1.69435,1.69355,1.6939,36600000.0
2007-12-05 06:57:00,1.69395,1.69405,1.69345,1.69375,230500000.0
2007-12-05 06:58:00,1.69385,1.69455,1.69355,1.69415,87400000.0
2007-12-05 06:59:00,1.69415,1.69485,1.69405,1.69485,122200000.0
2007-12-05 07:00:00,1.69485,1.69485,1.69355,1.69415,299300000.0
2007-12-05 07:01:00,1.69395,1.69435,1.6937,1.69385,140200000.0
2007-12-05 07:02:00,1.69385,1.69405,1.69375,1.69395,21600000.0
2007-12-05 07:03:00,1.69395,1.6945,1.69385,1.6941,57900000.0
2007-12-05 07:04:00,1.6941,1.6942,1.693,1.69395,222700000.0
2007-12-05 07:05:00,1.69395,1.6942,1.6933,1.69345,148900000.0
2007-12-05 07:06:00,1.69345,1.69385,1.69345,1.69365,208600000.0
2007-12-05 07:07:00,1.69365,1.69375,1.69345,1.6937,288500000.0
2007-12-05 07:08:00,1.69375,1.69385,1.69355,1.6936,43200000.0
2007-12-05 07:09:00,1.69355,1.69435,1.69335,1.6942,186900000.0
2007-12-05 07:10:00,1.6942,1.69485,1.69415,1.69485,108300000.0
2007-12-05 07:11:00,1.69485,1.6951,1.6947,1.69485,103500000.0
2007-12-05 07:12:00,1.69485,1.69575,1.69475,1.69545,305600000.0
2007-12-05 07:13:00,1.69545,1.69585,1.69485,1.69565,212200000.0
2007-12-05 07:14:00,1.69545,1.69595,1.69515,1.69515,258800000.0
2007-12-05 07:15:00,1.69515,1.6956,1.69515,1.6954,189800000.0
2007-12-05 07:16:00,1.6954,1.6955,1.69485,1.69525,241800000.0
2007-12-05 07:17:00,1.69525,1.6954,1.69485,1.69515,111300000.0
2007-12-05 07:18:00,1.69515,1.6957,1.69515,1.6954,95800000.0
2007-12-05 07:19:00,1.69535,1.69575,1.69535,1.69555,97000000.0
2007-12-05 07:20:00,1.69555,1.69575,1.69525,1.6954,138500000.0
2007-12-05 07:21:00,1.6954,1.6954,1.69425,1.69435,368000000.0
2007-12-05 07:22:00,1.69435,1.69435,1.69375,1.69395,120500000.0
2007-12-05 07:23:00,1.69395,1.69405,1.69365,1.69385,101100000.0
2007-12-05 07:24:00,1.6939,1.69435,1.6939,1.69435,49200000.0
2007-12-05 07:25:00,1.69435,1.69525,1.69425,1.6946,474600000.0
2007-12-05 07:26:00,1.69455,1.69535,1.69455,1.69465,464000000.0
2007-12-05 07:27:00,1.69465,1.69465,1.6941,1.6945,208800000.0
2007-12-05 07:28:00,1.6945,1.69465,1.69435,1.69435,149000000.0
2007-12-05 07:29:00,1.6944,1.6944,1.69395,1.69405,59100000.0
2007-12-05 07:30:00,1.6941,1.6944,1.6941,1.6943,32700000.0
2007-12-05 07:31:00,1.6943,1.6943,1.6942,1.69425,13800000.0
2007-12-05 07:32:00,1.69425,1.69435,1.69405,1.69435,42400000.0
2007-12-05 07:33:00,1.69435,1.69435,1.69365,1.69365,77200000.0
2007-12-05 07:34:00,1.69365,1.69395,1.69305,1.69335,151200000.0
2007-12-05 07:35:00,1.69335,1.6943,1.69325,1.6943,293400000.0
2007-12-05 07:36:00,1.6943,1.69465,1.6941,1.69435,200300000.0
2007-12-05 07:37:00,1.69435,1.69435,1.69375,1.69375,41100000.0
2007-12-05 07:38:00,1.69355,1.69405,1.69355,1.694,27100000.0
2007-12-05 07:39:00,1.69395,1.69405,1.69375,1.69385,53900000.0
2007-12-05 07:40:00,1.69395,1.69395,1.69335,1.69355,105300000.0
2007-12-05 07:41:00,1.69355,1.69385,1.69355,1.69375,19700000.0
2007-12-05 07:42:00,1.69385,1.69385,1.6934,1.6934,41300000.0
2007-12-05 07:43:00,1.6934,1.69375,1.69325,1.69375,113200000.0
2007-12-05 07:44:00,1.69375,1.6938,1.69325,1.6938,75400000.0
2007-12-05 07:45:00,1.6938,1.69385,1.6935,1.6935,72500000.0
2007-12-05 07:46:00,1.6935,1.69435,1.6935,1.69415,196600000.0
2007-12-05 07:47:00,1.69415,1.69435,1.69405,1.69435,22900000.0
2007-12-05 07:48:00,1.69415,1.69445,1.69385,1.69405,98200000.0
2007-12-05 07:49:00,1.6941,1.6941,1.69375,1.6941,50800000.0
2007-12-05 07:50:00,1.6941,1.6942,1.69405,1.6941,21900000.0
2007-12-05 07:51:00,1.6941,1.69425,1.69405,1.69405,24100000.0
2007-12-05 07:52:00,1.69405,1.6941,1.69375,1.69385,51300000.0
2007-12-05 07:53:00,1.69375,1.69415,1.69375,1.6941,114900000.0
2007-12-05 07:54:00,1.69415,1.69435,1.69395,1.69435,171800000.0
2007-12-05 07:55:00,1.69435,1.69465,1.69375,1.69405,266400000.0
2007-12-05 07:56:00,1.69415,1.6945,1.69395,1.6944,234500000.0
2007-12-05 07:57:00,1.6944,1.69455,1.6943,1.69455,36000000.0
2007-12-05 07:58:00,1.69455,1.69465,1.6943,1.6943,86300000.0
2007-12-05 07:59:00,1.6943,1.6944,1.69385,1.69405,74200000.0
2007-12-05 08:00:00,1.69405,1.69435,1.6937,1.6937,73700000.0
2007-12-05 08:01:00,1.6937,1.6944,1.6936,1.69405,126900000.0
2007-12-05 08:02:00,1.69405,1.6941,1.69325,1.69375,143500000.0
2007-12-05 08:03:00,1.69355,1.69385,1.6935,1.69355,74000000.0
2007-12-05 08:04:00,1.69355,1.69395,1.69335,1.69355,140500000.0
2007-12-05 08:05:00,1.69355,1.69385,1.69335,1.69375,72200000.0
2007-12-05 08:06:00,1.69375,1.69445,1.69375,1.69435,183800000.0
2007-12-05 08:07:00,1.69435,1.69475,1.69415,1.69475,372700000.0
2007-12-05 08:08:00,1.69455,1.69505,1.6945,1.6945,54300000.0
2007-12-05 08:09:00,1.6946,1.69505,1.6946,1.69505,18700000.0
2007-12-05 08:10:00,1.69505,1.69505,1.69395,1.69415,66900000.0
2007-12-05 08:11:00,1.69415,1.69435,1.69405,1.69415,23600000.0
2007-12-05 08:12:00,1.69405,1.69415,1.69385,1.69395,61200000.0
2007-12-05 08:13:00,1.69395,1.69425,1.6934,1.6934,58700000.0
2007-12-05 08:14:00,1.6934,1.69395,1.6934,1.69395,297200000.0
2007-12-05 08:15:00,1.69395,1.69575,1.69395,1.69545,34600000.0
2007-12-05 08:16:00,1.69575,1.69605,1.6949,1.69585,96600000.0
2007-12-05 08:17:00,1.69585,1.69615,1.69555,1.69555,316000000.0
2007-12-05 08:18:00,1.6956,1.69605,1.69525,1.69525,196600000.0
2007-12-05 08:19:00,1.69525,1.69525,1.69475,1.69505,57800000.0
2007-12-05 08:20:00,1.69505,1.69535,1.69495,1.6952,36100000.0
2007-12-05 08:21:00,1.69535,1.69545,1.69485,1.69515,85500000.0
2007-12-05 08:22:00,1.6952,1.6954,1.69495,1.69515,107800000.0
2007-12-05 08:23:00,1.69515,1.69525,1.69455,1.69495,103000000.0
2007-12-05 08:24:00,1.69495,1.69535,1.69475,1.69535,57900000.0
2007-12-05 08:25:00,1.69515,1.6955,1.6951,1.69535,50400000.0
2007-12-05 08:26:00,1.69535,1.6954,1.69505,1.69535,35200000.0
2007-12-05 08:27:00,1.6953,1.69555,1.6946,1.6946,83200000.0
2007-12-05 08:28:00,1.6946,1.69505,1.69445,1.69505,229100000.0
2007-12-05 08:29:00,1.6947,1.69495,1.6945,1.69495,28200000.0
2007-12-05 08:30:00,1.69495,1.69495,1.69455,1.69475,26500000.0
2007-12-05 08:31:00,1.69485,1.6951,1.69475,1.695,12500000.0
2007-12-05 08:32:00,1.6951,1.6951,1.69495,1.6951,20000000.0
2007-12-05 08:33:00,1.6951,1.69535,1.69495,1.695,33600000.0
2007-12-05 08:34:00,1.695,1.695,1.69465,1.69465,54600000.0
2007-12-05 08:35:00,1.6947,1.6947,1.69415,1.6946,196900002.0
2007-12-05 08:36:00,1.6946,1.6946,1.6941,1.69445,150200000.0
2007-12-05 08:37:00,1.69435,1.69455,1.69425,1.69455,165200000.0
2007-12-05 08:38:00,1.6946,1.69465,1.69435,1.69435,24500000.0
2007-12-05 08:39:00,1.69435,1.69445,1.69435,1.69435,6100000.0
2007-12-05 08:40:00,1.69435,1.69445,1.6939,1.694,28400000.0
2007-12-05 08:41:00,1.69395,1.69395,1.69275,1.69355,314900000.0
2007-12-05 08:42:00,1.69355,1.69395,1.6933,1.6937,41600000.0
2007-12-05 08:43:00,1.6939,1.69455,1.69385,1.69385,185200000.0
2007-12-05 08:44:00,1.69385,1.69405,1.69345,1.69385,201000000.0
2007-12-05 08:45:00,1.69385,1.69385,1.69325,1.69325,77300000.0
2007-12-05 08:46:00,1.69325,1.69325,1.69255,1.69265,99100000.0
2007-12-05 08:47:00,1.69265,1.69325,1.69255,1.69305,116200000.0
2007-12-05 08:48:00,1.6932,1.6933,1.69265,1.6931,194800000.0
2007-12-05 08:49:00,1.6931,1.6931,1.6927,1.6927,28500000.0
2007-12-05 08:50:00,1.6927,1.69285,1.6927,1.6928,9500000.0
2007-12-05 08:51:00,1.69275,1.69285,1.69155,1.69165,343800000.0
2007-12-05 08:52:00,1.69165,1.69265,1.69145,1.69265,672600000.0
2007-12-05 08:53:00,1.69265,1.69305,1.69235,1.6924,246800000.0
2007-12-05 08:54:00,1.6924,1.69265,1.69205,1.69245,287700000.0
2007-12-05 08:55:00,1.6924,1.693,1.6922,1.693,131000000.0
2007-12-05 08:56:00,1.693,1.6931,1.69265,1.693,213400000.0
2007-12-05 08:57:00,1.693,1.69325,1.69275,1.69285,113900000.0
2007-12-05 08:58:00,1.69305,1.69325,1.69285,1.69295,95700000.0
2007-12-05 08:59:00,1.69295,1.6932,1.69205,1.69265,202600000.0
2007-12-05 09:00:00,1.6925,1.69305,1.69245,1.69265,102000000.0
2007-12-05 09:01:00,1.69265,1.69265,1.69245,1.69245,55100000.0
2007-12-05 09:02:00,1.69245,1.69245,1.692,1.69215,52600000.0
2007-12-05 09:03:00,1.69215,1.6926,1.69145,1.69185,287500000.0
2007-12-05 09:04:00,1.69185,1.6921,1.69165,1.69185,337600000.0
2007-12-05 09:05:00,1.69195,1.69225,1.6916,1.69225,330700000.0
2007-12-05 09:06:00,1.69225,1.69225,1.6914,1.69185,363500000.0
2007-12-05 09:07:00,1.69185,1.69215,1.6917,1.6917,195900000.0
2007-12-05 09:08:00,1.69175,1.69175,1.69085,1.69155,382100000.0
2007-12-05 09:09:00,1.69145,1.6918,1.6912,1.6914,245400000.0
2007-12-05 09:10:00,1.6914,1.6914,1.6903,1.6907,398100000.0
2007-12-05 09:11:00,1.6908,1.6909,1.69015,1.69045,449700000.0
2007-12-05 09:12:00,1.69035,1.6906,1.69015,1.6905,344600000.0
2007-12-05 09:13:00,1.6905,1.6909,1.69025,1.69055,381200000.0
2007-12-05 09:14:00,1.69055,1.69075,1.69025,1.6903,111100000.0
2007-12-05 09:15:00,1.6903,1.69055,1.69015,1.69015,78800000.0
2007-12-05 09:16:00,1.6904,1.6906,1.6899,1.6902,427200000.0
2007-12-05 09:17:00,1.6902,1.6912,1.6901,1.6912,345300000.0
2007-12-05 09:18:00,1.69115,1.6912,1.6901,1.69055,423600000.0
2007-12-05 09:19:00,1.6906,1.69065,1.69035,1.6905,1072100000.0
2007-12-05 09:20:00,1.69045,1.69065,1.6903,1.6904,958700000.0
2007-12-05 09:21:00,1.6904,1.69115,1.6902,1.69115,659300000.0
2007-12-05 09:22:00,1.69115,1.69115,1.69075,1.6908,200500000.0
2007-12-05 09:23:00,1.69085,1.69125,1.69085,1.691,175000000.0
2007-12-05 09:24:00,1.691,1.69125,1.69075,1.6908,230000000.0
2007-12-05 09:25:00,1.69085,1.69095,1.69075,1.6909,95300000.0
2007-12-05 09:26:00,1.6909,1.69105,1.69075,1.69095,226600000.0
2007-12-05 09:27:00,1.691,1.6914,1.69085,1.69135,245500000.0
2007-12-05 09:28:00,1.6914,1.69145,1.691,1.6911,361800000.0
2007-12-05 09:29:00,1.6911,1.6911,1.6907,1.6908,295800000.0
2007-12-05 09:30:00,1.69075,1.6908,1.69065,1.6908,94200000.0
2007-12-05 09:31:00,1.6909,1.69115,1.69045,1.6908,178400000.0
2007-12-05 09:32:00,1.69075,1.69115,1.69065,1.69105,188100000.0
2007-12-05 09:33:00,1.6911,1.6914,1.69095,1.69095,268100000.0
2007-12-05 09:34:00,1.69105,1.6913,1.69095,1.69095,100000000.0
2007-12-05 09:35:00,1.69105,1.69125,1.69095,1.69105,233600000.0
2007-12-05 09:36:00,1.69105,1.6913,1.69105,1.69115,343500000.0
2007-12-05 09:37:00,1.69115,1.69185,1.6911,1.69145,300800000.0
2007-12-05 09:38:00,1.6915,1.6915,1.6913,1.69145,264900000.0
2007-12-05 09:39:00,1.69145,1.6919,1.69135,1.6915,233000000.0
2007-12-05 09:40:00,1.69165,1.69175,1.69145,1.69155,162100000.0
2007-12-05 09:41:00,1.69155,1.69195,1.69145,1.69145,192000000.0
2007-12-05 09:42:00,1.69145,1.6916,1.6906,1.6916,281500000.0
2007-12-05 09:43:00,1.6916,1.6916,1.69105,1.69115,267800000.0
2007-12-05 09:44:00,1.69115,1.69145,1.69095,1.6912,315300000.0
2007-12-05 09:45:00,1.6912,1.6921,1.6911,1.692,271800000.0
2007-12-05 09:46:00,1.69195,1.69195,1.69165,1.69165,240600000.0
2007-12-05 09:47:00,1.69165,1.69195,1.6916,1.69195,227400000.0
2007-12-05 09:48:00,1.69195,1.69245,1.69185,1.6922,407200000.0
2007-12-05 09:49:00,1.6922,1.69235,1.692,1.69215,383300000.0
2007-12-05 09:50:00,1.69225,1.693,1.6922,1.6928,289300000.0
2007-12-05 09:51:00,1.6928,1.69305,1.69265,1.69265,169600000.0
2007-12-05 09:52:00,1.69265,1.69295,1.69265,1.69295,161700000.0
2007-12-05 09:53:00,1.69295,1.69355,1.69285,1.69355,264200000.0
2007-12-05 09:54:00,1.69355,1.6941,1.6929,1.6937,353300000.0
2007-12-05 09:55:00,1.69365,1.69365,1.69275,1.69285,370900000.0
2007-12-05 09:56:00,1.69295,1.6931,1.6926,1.6926,423500000.0
2007-12-05 09:57:00,1.6926,1.69275,1.6921,1.69235,224800000.0
2007-12-05 09:58:00,1.69235,1.69265,1.69215,1.6925,206700000.0
2007-12-05 09:59:00,1.6925,1.6926,1.69225,1.6925,91800000.0
2007-12-05 10:00:00,1.69245,1.69255,1.69225,1.69235,299300000.0
2007-12-05 10:01:00,1.69235,1.6933,1.69225,1.69295,536400000.0
2007-12-05 10:02:00,1.69295,1.69305,1.6925,1.69275,209500000.0
2007-12-05 10:03:00,1.6927,1.69295,1.6925,1.69265,278900000.0
2007-12-05 10:04:00,1.69275,1.69305,1.6922,1.69255,356700000.0
2007-12-05 10:05:00,1.69245,1.6932,1.69245,1.6928,210300000.0
2007-12-05 10:06:00,1.69285,1.69315,1.69255,1.69275,201000000.0
2007-12-05 10:07:00,1.69275,1.69285,1.69215,1.69275,248300000.0
2007-12-05 10:08:00,1.69275,1.69315,1.69225,1.6923,589900001.0
2007-12-05 10:09:00,1.69225,1.6931,1.69225,1.6928,758000000.0
2007-12-05 10:10:00,1.6928,1.69305,1.69215,1.69235,1020900000.0
2007-12-05 10:11:00,1.69235,1.6925,1.69155,1.69175,607500000.0
2007-12-05 10:12:00,1.69175,1.6922,1.69155,1.692,313300000.0
2007-12-05 10:13:00,1.69205,1.6923,1.6916,1.6919,565999998.0
2007-12-05 10:14:00,1.6918,1.69225,1.6911,1.6922,694500000.0
2007-12-05 10:15:00,1.6922,1.69225,1.69055,1.691,558100000.0
2007-12-05 10:16:00,1.69105,1.69175,1.69085,1.6917,431000000.0
2007-12-05 10:17:00,1.69165,1.69175,1.69115,1.6917,441800000.0
2007-12-05 10:18:00,1.6916,1.6919,1.69115,1.69145,253300000.0
2007-12-05 10:19:00,1.69145,1.6917,1.69135,1.6915,239600000.0
2007-12-05 10:20:00,1.6915,1.6916,1.69115,1.69145,149100000.0
2007-12-05 10:21:00,1.69135,1.6918,1.69135,1.69155,401300000.0
2007-12-05 10:22:00,1.69155,1.6918,1.69125,1.69135,163000000.0
2007-12-05 10:23:00,1.69135,1.69145,1.69115,1.69115,152700000.0
2007-12-05 10:24:00,1.6913,1.6913,1.69095,1.691,137500000.0
2007-12-05 10:25:00,1.691,1.69175,1.69095,1.69175,151000000.0
2007-12-05 10:26:00,1.6918,1.6918,1.69155,1.6918,207200000.0
2007-12-05 10:27:00,1.6918,1.69195,1.69125,1.69125,265600000.0
2007-12-05 10:28:00,1.69125,1.69145,1.69095,1.69135,355200000.0
2007-12-05 10:29:00,1.69135,1.6914,1.69085,1.69125,295299999.0
2007-12-05 10:30:00,1.69125,1.69205,1.69125,1.69155,376000000.0
2007-12-05 10:31:00,1.69155,1.69245,1.69125,1.69185,483200001.0
2007-12-05 10:32:00,1.69185,1.6934,1.6915,1.69285,574500000.0
2007-12-05 10:33:00,1.69285,1.6934,1.6928,1.69315,434000000.0
2007-12-05 10:34:00,1.69315,1.69325,1.69245,1.69265,398500000.0
2007-12-05 10:35:00,1.6927,1.69315,1.69265,1.693,443500000.0
2007-12-05 10:36:00,1.69305,1.69305,1.69275,1.69285,183100000.0
2007-12-05 10:37:00,1.69285,1.69305,1.69245,1.69305,291200000.0
2007-12-05 10:38:00,1.69305,1.6932,1.69275,1.6931,228200000.0
2007-12-05 10:39:00,1.6931,1.69315,1.69285,1.69315,307500000.0
2007-12-05 10:40:00,1.69325,1.6935,1.69275,1.69275,331600000.0
2007-12-05 10:41:00,1.69295,1.69305,1.69225,1.69235,354900000.0
2007-12-05 10:42:00,1.6923,1.6926,1.69195,1.69245,278900000.0
2007-12-05 10:43:00,1.6925,1.6927,1.69215,1.6922,171200000.0
2007-12-05 10:44:00,1.6922,1.6924,1.69195,1.69225,252700000.0
2007-12-05 10:45:00,1.69225,1.6925,1.69225,1.6924,209400000.0
2007-12-05 10:46:00,1.6924,1.6924,1.6923,1.6923,31000000.0
2007-12-05 10:47:00,1.6923,1.69245,1.6922,1.69235,52800000.0
2007-12-05 10:48:00,1.69235,1.69235,1.69195,1.6923,263900000.0
2007-12-05 10:49:00,1.69235,1.6924,1.6919,1.69195,160200000.0
2007-12-05 10:50:00,1.69185,1.693,1.69185,1.6925,268800000.0
2007-12-05 10:51:00,1.6925,1.6925,1.69195,1.6921,178300000.0
2007-12-05 10:52:00,1.6921,1.6924,1.69195,1.69215,143900000.0
2007-12-05 10:53:00,1.6922,1.6924,1.69175,1.69175,226700000.0
2007-12-05 10:54:00,1.6918,1.692,1.6915,1.6918,471500000.0
2007-12-05 10:55:00,1.6918,1.69285,1.6916,1.69285,364800000.0
2007-12-05 10:56:00,1.69285,1.6931,1.69235,1.69285,326000000.0
2007-12-05 10:57:00,1.69285,1.69285,1.69155,1.69165,341600000.0
2007-12-05 10:58:00,1.69165,1.6919,1.69155,1.69185,301900000.0
2007-12-05 10:59:00,1.69185,1.6928,1.6917,1.6927,297900000.0
2007-12-05 11:00:00,1.6927,1.6927,1.69235,1.69245,290000000.0
2007-12-05 11:01:00,1.6924,1.69245,1.69175,1.69205,307700000.0
2007-12-05 11:02:00,1.69205,1.69225,1.69185,1.69215,235200000.0
2007-12-05 11:03:00,1.69215,1.69255,1.69175,1.69245,349400000.0
2007-12-05 11:04:00,1.69245,1.69305,1.69205,1.6923,436700000.0
2007-12-05 11:05:00,1.6923,1.69255,1.6911,1.69125,450100000.0
2007-12-05 11:06:00,1.69125,1.6918,1.69115,1.69175,341500000.0
2007-12-05 11:07:00,1.69175,1.69195,1.69145,1.69175,377999999.0
2007-12-05 11:08:00,1.69175,1.69185,1.69035,1.6905,409800000.0
2007-12-05 11:09:00,1.6906,1.69155,1.6905,1.69115,550700000.0
2007-12-05 11:10:00,1.69115,1.69195,1.69085,1.69185,506400000.0
2007-12-05 11:11:00,1.69185,1.6932,1.69155,1.69275,334100000.0
2007-12-05 11:12:00,1.69275,1.6928,1.6916,1.6917,338000000.0
2007-12-05 11:13:00,1.6918,1.69295,1.6918,1.69265,366200000.0
2007-12-05 11:14:00,1.69265,1.6932,1.69255,1.69285,445600000.0
2007-12-05 11:15:00,1.69285,1.69305,1.69265,1.69285,369600000.0
2007-12-05 11:16:00,1.69285,1.69295,1.692,1.6923,530900000.0
2007-12-05 11:17:00,1.6923,1.69335,1.6923,1.69335,374500000.0
2007-12-05 11:18:00,1.69325,1.6934,1.69235,1.69235,274000000.0
2007-12-05 11:19:00,1.69225,1.69285,1.69225,1.6926,333700000.0
2007-12-05 11:20:00,1.6926,1.69265,1.69225,1.69235,285800000.0
2007-12-05 11:21:00,1.69235,1.69265,1.69215,1.6922,290000000.0
2007-12-05 11:22:00,1.69215,1.69255,1.6921,1.69235,318800000.0
2007-12-05 11:23:00,1.69235,1.693,1.69235,1.6925,317500000.0
2007-12-05 11:24:00,1.6925,1.693,1.69225,1.6928,358300000.0
2007-12-05 11:25:00,1.69295,1.69295,1.69215,1.6926,440400000.0
2007-12-05 11:26:00,1.6926,1.69285,1.69255,1.69265,220000000.0
2007-12-05 11:27:00,1.69265,1.693,1.69255,1.6929,144200000.0
2007-12-05 11:28:00,1.6929,1.6931,1.6928,1.69305,208500000.0
2007-12-05 11:29:00,1.6931,1.6931,1.6924,1.69245,70200000.0
2007-12-05 11:30:00,1.6925,1.69325,1.6924,1.6925,233500000.0
2007-12-05 11:31:00,1.6925,1.69365,1.69245,1.6934,204000000.0
2007-12-05 11:32:00,1.6934,1.69465,1.69315,1.6941,566500000.0
2007-12-05 11:33:00,1.69415,1.69465,1.69385,1.69455,431500001.0
2007-12-05 11:34:00,1.69455,1.69515,1.6945,1.695,472299999.0
2007-12-05 11:35:00,1.695,1.69505,1.69415,1.69415,454100000.0
2007-12-05 11:36:00,1.6942,1.69425,1.69375,1.69395,428200000.0
2007-12-05 11:37:00,1.6939,1.69405,1.69375,1.69385,175400000.0
2007-12-05 11:38:00,1.6939,1.69425,1.69375,1.69405,249600000.0
2007-12-05 11:39:00,1.694,1.69425,1.6939,1.69405,339800000.0
2007-12-05 11:40:00,1.69405,1.69405,1.6938,1.6938,130400000.0
2007-12-05 11:41:00,1.694,1.6946,1.69395,1.69445,511699999.0
2007-12-05 11:42:00,1.69445,1.69485,1.69435,1.6947,343800000.0
2007-12-05 11:43:00,1.69465,1.6949,1.69435,1.69465,314900001.0
2007-12-05 11:44:00,1.69485,1.6949,1.69445,1.69475,263600000.0
2007-12-05 11:45:00,1.69475,1.6951,1.69455,1.69495,407900000.0
2007-12-05 11:46:00,1.6949,1.69525,1.69485,1.69515,223800000.0
2007-12-05 11:47:00,1.69515,1.69555,1.69515,1.69515,239200000.0
2007-12-05 11:48:00,1.69515,1.6953,1.6948,1.69505,149200000.0
2007-12-05 11:49:00,1.69505,1.69515,1.69485,1.69485,187500000.0
2007-12-05 11:50:00,1.69485,1.69485,1.69405,1.69425,360300000.0
2007-12-05 11:51:00,1.69425,1.69425,1.6938,1.6939,308700000.0
2007-12-05 11:52:00,1.69385,1.6942,1.69355,1.6942,369300000.0
2007-12-05 11:53:00,1.6942,1.6944,1.6942,1.6944,71600000.0
2007-12-05 11:54:00,1.6944,1.6944,1.6941,1.6942,169800000.0
2007-12-05 11:55:00,1.69415,1.6943,1.6938,1.6938,278500000.0
2007-12-05 11:56:00,1.6938,1.69425,1.69375,1.6941,331100000.0
2007-12-05 11:57:00,1.69395,1.69425,1.69325,1.69345,712600000.0
2007-12-05 11:58:00,1.69345,1.6938,1.69335,1.6937,170500000.0
2007-12-05 11:59:00,1.6937,1.694,1.6934,1.69385,168500000.0
2007-12-05 12:00:00,1.69395,1.69475,1.69385,1.6945,281600000.0
2007-12-05 12:01:00,1.6945,1.6947,1.6937,1.69385,383900000.0
2007-12-05 12:02:00,1.69385,1.69425,1.69355,1.69365,355300000.0
2007-12-05 12:03:00,1.69365,1.6939,1.69345,1.69365,348600000.0
2007-12-05 12:04:00,1.6937,1.6941,1.6937,1.69395,366900000.0
2007-12-05 12:05:00,1.69395,1.6942,1.69365,1.6938,433400001.0
2007-12-05 12:06:00,1.69395,1.6944,1.69395,1.6943,131600000.0
2007-12-05 12:07:00,1.6943,1.6946,1.69375,1.6938,436700000.0
2007-12-05 12:08:00,1.6938,1.6939,1.69355,1.69365,136500000.0
2007-12-05 12:09:00,1.69355,1.694,1.69355,1.69375,183300000.0
2007-12-05 12:10:00,1.6938,1.694,1.69365,1.69365,263800000.0
2007-12-05 12:11:00,1.6937,1.69405,1.69315,1.69405,136500000.0
2007-12-05 12:12:00,1.69405,1.69435,1.69405,1.69425,161000000.0
2007-12-05 12:13:00,1.69425,1.69465,1.69425,1.69465,224000000.0
2007-12-05 12:14:00,1.69465,1.69495,1.69455,1.6947,347500000.0
2007-12-05 12:15:00,1.69465,1.69485,1.69435,1.6945,434700000.0
2007-12-05 12:16:00,1.6946,1.6946,1.6944,1.6945,206800000.0
2007-12-05 12:17:00,1.69455,1.69475,1.69435,1.69455,839399999.0
2007-12-05 12:18:00,1.69465,1.69485,1.6946,1.69475,196400000.0
2007-12-05 12:19:00,1.69475,1.69485,1.69475,1.69485,74300000.0
2007-12-05 12:20:00,1.6949,1.69495,1.69475,1.69485,216400002.0
2007-12-05 12:21:00,1.69485,1.69495,1.6947,1.69485,192300000.0
2007-12-05 12:22:00,1.69485,1.69525,1.69425,1.69425,317000000.0
2007-12-05 12:23:00,1.69435,1.69455,1.69415,1.6945,329500000.0
2007-12-05 12:24:00,1.6945,1.69485,1.69415,1.69455,598100000.0
2007-12-05 12:25:00,1.69445,1.6948,1.6944,1.6947,180500000.0
2007-12-05 12:26:00,1.6947,1.6947,1.69445,1.69465,100800000.0
2007-12-05 12:27:00,1.6946,1.69505,1.69445,1.695,232600000.0
2007-12-05 12:28:00,1.695,1.6958,1.695,1.69545,210000000.0
2007-12-05 12:29:00,1.69545,1.69585,1.69525,1.69575,216600000.0
2007-12-05 12:30:00,1.69575,1.69615,1.69545,1.69585,570099999.0
2007-12-05 12:31:00,1.69585,1.69655,1.69585,1.69655,474200000.0
2007-12-05 12:32:00,1.69655,1.69685,1.69585,1.6963,255600000.0
2007-12-05 12:33:00,1.69625,1.69625,1.6955,1.69585,463300000.0
2007-12-05 12:34:00,1.6959,1.6966,1.69575,1.69625,432200000.0
2007-12-05 12:35:00,1.69625,1.69635,1.69595,1.6961,230600000.0
2007-12-05 12:36:00,1.69615,1.69635,1.69575,1.6962,512000000.0
2007-12-05 12:37:00,1.69625,1.69645,1.69605,1.6962,231800000.0
2007-12-05 12:38:00,1.6962,1.69665,1.69615,1.69655,191100000.0
2007-12-05 12:39:00,1.69655,1.69665,1.6964,1.6965,306600000.0
2007-12-05 12:40:00,1.69655,1.69695,1.6964,1.69685,282000000.0
2007-12-05 12:41:00,1.69685,1.69695,1.69675,1.69695,180400000.0
2007-12-05 12:42:00,1.69695,1.69695,1.69645,1.69675,272100000.0
2007-12-05 12:43:00,1.69675,1.69685,1.6963,1.6966,589499997.0
2007-12-05 12:44:00,1.6966,1.697,1.69645,1.6965,198000000.0
2007-12-05 12:45:00,1.69655,1.69675,1.69605,1.69615,286900000.0
2007-12-05 12:46:00,1.69615,1.69635,1.69595,1.69625,275300000.0
2007-12-05 12:47:00,1.69625,1.6963,1.6958,1.696,167400000.0
2007-12-05 12:48:00,1.696,1.69635,1.6958,1.69595,174800000.0
2007-12-05 12:49:00,1.69595,1.69615,1.69575,1.69595,410500000.0
2007-12-05 12:50:00,1.69595,1.69605,1.69575,1.69595,279000000.0
2007-12-05 12:51:00,1.69595,1.69595,1.69495,1.69505,355100000.0
2007-12-05 12:52:00,1.6952,1.6953,1.6946,1.69485,420000000.0
2007-12-05 12:53:00,1.69485,1.6953,1.69465,1.69495,179100000.0
2007-12-05 12:54:00,1.695,1.69505,1.6945,1.69465,160100000.0
2007-12-05 12:55:00,1.69475,1.69495,1.69455,1.69475,175600000.0
2007-12-05 12:56:00,1.69475,1.69485,1.69455,1.69465,137200000.0
2007-12-05 12:57:00,1.69465,1.69465,1.69365,1.69365,237400000.0
2007-12-05 12:58:00,1.69355,1.6937,1.69335,1.69355,125600000.0
2007-12-05 12:59:00,1.69355,1.6938,1.69295,1.6934,212500000.0
2007-12-05 13:00:00,1.6935,1.69355,1.69315,1.69345,610700000.0
2007-12-05 13:01:00,1.69345,1.69355,1.69305,1.69305,253500000.0
2007-12-05 13:02:00,1.69305,1.6931,1.69265,1.693,146100000.0
2007-12-05 13:03:00,1.693,1.69325,1.69285,1.69285,171400000.0
2007-12-05 13:04:00,1.69285,1.69295,1.6926,1.69265,115400000.0
2007-12-05 13:05:00,1.69255,1.69265,1.69235,1.69245,166800000.0
2007-12-05 13:06:00,1.69245,1.69275,1.69235,1.69265,240800000.0
2007-12-05 13:07:00,1.69265,1.69335,1.69265,1.69295,154000000.0
2007-12-05 13:08:00,1.69295,1.69315,1.69285,1.69315,105900000.0
2007-12-05 13:09:00,1.69315,1.6932,1.69305,1.6931,41600000.0
2007-12-05 13:10:00,1.69335,1.6934,1.69315,1.6933,88500000.0
2007-12-05 13:11:00,1.6933,1.6935,1.6932,1.69335,117100000.0
2007-12-05 13:12:00,1.6934,1.69475,1.69325,1.69425,514300000.0
2007-12-05 13:13:00,1.69425,1.69435,1.69365,1.6942,275200000.0
2007-12-05 13:14:00,1.69415,1.69485,1.69415,1.6945,132400000.0
2007-12-05 13:15:00,1.6945,1.6945,1.69315,1.69335,261700000.0
2007-12-05 13:16:00,1.69335,1.69335,1.69305,1.69325,43200000.0
2007-12-05 13:17:00,1.69325,1.69375,1.69315,1.69355,221600000.0
2007-12-05 13:18:00,1.69375,1.69415,1.69335,1.69405,341800000.0
2007-12-05 13:19:00,1.6942,1.69425,1.69405,1.69415,128000000.0
2007-12-05 13:20:00,1.69425,1.69425,1.69335,1.69365,468600000.0
2007-12-05 13:21:00,1.69355,1.69385,1.69335,1.69385,177700000.0
2007-12-05 13:22:00,1.69385,1.69405,1.69335,1.69345,138800000.0
2007-12-05 13:23:00,1.69325,1.69425,1.69325,1.6938,492099998.0
2007-12-05 13:24:00,1.6938,1.69385,1.69375,1.69385,16100000.0
2007-12-05 13:25:00,1.69385,1.6941,1.69365,1.69385,91700000.0
2007-12-05 13:26:00,1.69385,1.69405,1.69375,1.69395,178700000.0
2007-12-05 13:27:00,1.69395,1.69405,1.69315,1.69315,215800000.0
2007-12-05 13:28:00,1.69315,1.69315,1.69205,1.6922,207600000.0
2007-12-05 13:29:00,1.69225,1.69265,1.69215,1.69245,115800000.0
2007-12-05 13:30:00,1.69255,1.69255,1.69225,1.69225,85700000.0
2007-12-05 13:31:00,1.69225,1.69225,1.692,1.69205,52600000.0
2007-12-05 13:32:00,1.69225,1.6924,1.69205,1.69235,115800000.0
2007-12-05 13:33:00,1.69245,1.69245,1.69215,1.69245,91300000.0
2007-12-05 13:34:00,1.69245,1.6929,1.6923,1.6929,65700000.0
2007-12-05 13:35:00,1.6929,1.6929,1.6926,1.6927,48000000.0
2007-12-05 13:36:00,1.6927,1.69275,1.6926,1.69265,55000000.0
2007-12-05 13:37:00,1.69265,1.6928,1.6925,1.69265,174800000.0
2007-12-05 13:38:00,1.69265,1.69365,1.69265,1.69335,193900000.0
2007-12-05 13:39:00,1.69335,1.69355,1.69315,1.69335,168300000.0
2007-12-05 13:40:00,1.69335,1.69335,1.69285,1.69305,138100000.0
2007-12-05 13:41:00,1.69315,1.69325,1.69315,1.69315,44400000.0
2007-12-05 13:42:00,1.69315,1.6933,1.6928,1.6933,163500000.0
2007-12-05 13:43:00,1.6933,1.69335,1.69315,1.69325,55900000.0
2007-12-05 13:44:00,1.69325,1.6938,1.6932,1.6935,107500000.0
2007-12-05 13:45:00,1.6935,1.6936,1.69305,1.69305,88400000.0
2007-12-05 13:46:00,1.693,1.694,1.693,1.69325,230400000.0
2007-12-05 13:47:00,1.69325,1.69345,1.69305,1.69315,242500000.0
2007-12-05 13:48:00,1.69325,1.69325,1.69285,1.69315,132500000.0
2007-12-05 13:49:00,1.69315,1.69335,1.6931,1.69325,233900000.0
2007-12-05 13:50:00,1.69325,1.694,1.69315,1.694,187300000.0
2007-12-05 13:51:00,1.694,1.69455,1.6939,1.69425,595600000.0
2007-12-05 13:52:00,1.6943,1.69475,1.69395,1.69475,363900000.0
2007-12-05 13:53:00,1.69475,1.69505,1.69455,1.6949,155300000.0
2007-12-05 13:54:00,1.69495,1.69495,1.69385,1.69395,295000000.0
2007-12-05 13:55:00,1.69385,1.69405,1.6938,1.69395,183600000.0
2007-12-05 13:56:00,1.69385,1.69415,1.69385,1.6939,145100000.0
2007-12-05 13:57:00,1.6939,1.69445,1.69375,1.69445,195200000.0
2007-12-05 13:58:00,1.69445,1.69495,1.69445,1.69485,60200000.0
2007-12-05 13:59:00,1.69505,1.69535,1.69495,1.69535,204700000.0
2007-12-05 14:00:00,1.6954,1.6956,1.6952,1.69545,117900000.0
2007-12-05 14:01:00,1.69545,1.6956,1.69465,1.69515,200900000.0
2007-12-05 14:02:00,1.6951,1.69525,1.69495,1.69495,181900000.0
2007-12-05 14:03:00,1.69495,1.69505,1.69475,1.69485,140100000.0
2007-12-05 14:04:00,1.69485,1.69495,1.69465,1.69485,275400000.0
2007-12-05 14:05:00,1.69485,1.6951,1.6948,1.69505,91000000.0
2007-12-05 14:06:00,1.6951,1.6955,1.69505,1.6954,141100000.0
2007-12-05 14:07:00,1.6955,1.69745,1.6954,1.69675,347000000.0
2007-12-05 14:08:00,1.69675,1.69675,1.69615,1.69635,109300000.0
2007-12-05 14:09:00,1.69645,1.69645,1.69595,1.69605,127200000.0
2007-12-05 14:10:00,1.69605,1.69615,1.6955,1.69565,250200000.0
2007-12-05 14:11:00,1.69565,1.69565,1.69535,1.69545,38000000.0
2007-12-05 14:12:00,1.6954,1.6956,1.69535,1.6956,109800000.0
2007-12-05 14:13:00,1.69555,1.69575,1.69535,1.69545,221300000.0
2007-12-05 14:14:00,1.69545,1.69595,1.69535,1.6959,210600000.0
2007-12-05 14:15:00,1.6959,1.69595,1.6954,1.69565,149800000.0
2007-12-05 14:16:00,1.69565,1.69575,1.69535,1.69535,78400000.0
2007-12-05 14:17:00,1.69535,1.6961,1.69535,1.6959,87500000.0
2007-12-05 14:18:00,1.6959,1.6962,1.69575,1.6959,96100000.0
2007-12-05 14:19:00,1.6959,1.69605,1.6956,1.69595,182700000.0
2007-12-05 14:20:00,1.696,1.6962,1.69535,1.6958,202500000.0
2007-12-05 14:21:00,1.6958,1.6961,1.69565,1.6959,173400000.0
2007-12-05 14:22:00,1.6959,1.69595,1.69565,1.69565,217300000.0
2007-12-05 14:23:00,1.69565,1.69585,1.69555,1.6957,213100000.0
2007-12-05 14:24:00,1.6957,1.6959,1.6957,1.69585,105400000.0
2007-12-05 14:25:00,1.69585,1.69585,1.69515,1.69535,225400000.0
2007-12-05 14:26:00,1.69535,1.69535,1.69495,1.6952,185500000.0
2007-12-05 14:27:00,1.69515,1.6955,1.6948,1.6955,189400000.0
2007-12-05 14:28:00,1.6955,1.69575,1.6953,1.6957,645600000.0
2007-12-05 14:29:00,1.69565,1.69585,1.69545,1.6955,351200000.0
2007-12-05 14:30:00,1.6955,1.69565,1.69535,1.69555,665000000.0
2007-12-05 14:31:00,1.69555,1.69585,1.69545,1.69585,292600000.0
2007-12-05 14:32:00,1.69585,1.69605,1.69565,1.69585,224300000.0
2007-12-05 14:33:00,1.69585,1.6961,1.69535,1.69565,344099998.0
2007-12-05 14:34:00,1.6957,1.69595,1.69535,1.6955,357400000.0
2007-12-05 14:35:00,1.6955,1.6956,1.69535,1.6955,140000000.0
2007-12-05 14:36:00,1.6955,1.69575,1.69525,1.69575,239400000.0
2007-12-05 14:37:00,1.6957,1.69575,1.6953,1.69545,165700000.0
2007-12-05 14:38:00,1.6955,1.6957,1.69535,1.6956,220899999.0
2007-12-05 14:39:00,1.6956,1.6961,1.6956,1.696,216600000.0
2007-12-05 14:40:00,1.696,1.6962,1.69585,1.69585,171300000.0
2007-12-05 14:41:00,1.69585,1.696,1.6956,1.69565,261900000.0
2007-12-05 14:42:00,1.6956,1.6959,1.6954,1.69575,356600000.0
2007-12-05 14:43:00,1.69575,1.6959,1.6954,1.69565,262200000.0
2007-12-05 14:44:00,1.69565,1.69575,1.69555,1.69565,466700000.0
2007-12-05 14:45:00,1.69565,1.69595,1.69545,1.6959,301999994.0
2007-12-05 14:46:00,1.6959,1.6962,1.6958,1.69585,286800000.0
2007-12-05 14:47:00,1.69585,1.6961,1.69575,1.69605,303500000.0
2007-12-05 14:48:00,1.69605,1.6963,1.69555,1.69585,384600000.0
2007-12-05 14:49:00,1.69585,1.69595,1.69565,1.69585,265000000.0
2007-12-05 14:50:00,1.69585,1.6959,1.6958,1.69585,59300000.0
2007-12-05 14:51:00,1.69585,1.69625,1.69555,1.69625,315400000.0
2007-12-05 14:52:00,1.69615,1.69665,1.69615,1.69635,571900000.0
2007-12-05 14:53:00,1.69625,1.69655,1.69625,1.6965,242600000.0
2007-12-05 14:54:00,1.6965,1.69655,1.69615,1.69635,162600000.0
2007-12-05 14:55:00,1.69635,1.69635,1.69595,1.69595,198100000.0
2007-12-05 14:56:00,1.69595,1.6961,1.69585,1.69605,292600000.0
2007-12-05 14:57:00,1.69605,1.69615,1.6959,1.69605,160300000.0
2007-12-05 14:58:00,1.69605,1.6962,1.69585,1.6962,209500000.0
2007-12-05 14:59:00,1.6962,1.69625,1.69605,1.6961,182600000.0
2007-12-05 15:00:00,1.69615,1.69615,1.69565,1.69595,224500000.0
2007-12-05 15:01:00,1.69595,1.6963,1.69575,1.69575,232500000.0
2007-12-05 15:02:00,1.69575,1.69585,1.69465,1.69475,330400000.0
2007-12-05 15:03:00,1.69475,1.69535,1.69475,1.69505,279400000.0
2007-12-05 15:04:00,1.69505,1.69535,1.69505,1.69535,155500000.0
2007-12-05 15:05:00,1.69535,1.69595,1.69525,1.6953,370900000.0
2007-12-05 15:06:00,1.6953,1.6959,1.69515,1.69565,257500000.0
2007-12-05 15:07:00,1.69565,1.69625,1.6956,1.6959,487700000.0
2007-12-05 15:08:00,1.6959,1.6961,1.69585,1.6961,269400000.0
2007-12-05 15:09:00,1.6961,1.6961,1.69475,1.69475,364300000.0
2007-12-05 15:10:00,1.69485,1.69485,1.69425,1.69435,339600000.0
2007-12-05 15:11:00,1.69435,1.6945,1.69415,1.6942,244400000.0
2007-12-05 15:12:00,1.6942,1.69475,1.6941,1.69465,208000000.0
2007-12-05 15:13:00,1.69465,1.6956,1.6946,1.69535,258400000.0
2007-12-05 15:14:00,1.69535,1.69535,1.69455,1.69465,133000000.0
2007-12-05 15:15:00,1.69475,1.6953,1.6941,1.69425,406100000.0
2007-12-05 15:16:00,1.69425,1.69475,1.69375,1.6944,245800000.0
2007-12-05 15:17:00,1.6944,1.6947,1.6941,1.6945,395800000.0
2007-12-05 15:18:00,1.6945,1.6952,1.6941,1.6941,627400000.0
2007-12-05 15:19:00,1.6941,1.6945,1.6936,1.6939,285800000.0
2007-12-05 15:20:00,1.6939,1.6943,1.6939,1.694,291200000.0
2007-12-05 15:21:00,1.694,1.6941,1.6936,1.6936,400400000.0
2007-12-05 15:22:00,1.6936,1.694,1.6932,1.6937,247300000.0
2007-12-05 15:23:00,1.6938,1.6938,1.6928,1.6936,185900000.0
2007-12-05 15:24:00,1.6936,1.6937,1.69215,1.6926,486300000.0
2007-12-05 15:25:00,1.6925,1.69275,1.6913,1.69275,891100000.0
2007-12-05 15:26:00,1.69275,1.6931,1.6925,1.6929,714499998.0
2007-12-05 15:27:00,1.6931,1.6947,1.693,1.6947,677900000.0
2007-12-05 15:28:00,1.6947,1.6947,1.694,1.6946,381300000.0
2007-12-05 15:29:00,1.6946,1.6946,1.6936,1.6938,343300000.0
2007-12-05 15:30:00,1.6937,1.6944,1.6935,1.694,626100000.0
2007-12-05 15:31:00,1.694,1.69435,1.6935,1.6936,528900000.0
2007-12-05 15:32:00,1.6936,1.6938,1.6932,1.6933,1012000002.0
2007-12-05 15:33:00,1.6933,1.6934,1.6921,1.6928,666900000.0
2007-12-05 15:34:00,1.6928,1.693,1.6916,1.6917,709400000.0
2007-12-05 15:35:00,1.6917,1.69185,1.6909,1.6915,679400000.0
2007-12-05 15:36:00,1.6914,1.6915,1.69045,1.69145,768300000.0
2007-12-05 15:37:00,1.69145,1.69145,1.6897,1.6897,842300000.0
2007-12-05 15:38:00,1.69,1.6905,1.6896,1.69,739600000.0
2007-12-05 15:39:00,1.69,1.69015,1.6896,1.6899,563100000.0
2007-12-05 15:40:00,1.6899,1.6902,1.68935,1.68965,773899997.0
2007-12-05 15:41:00,1.6895,1.68975,1.6894,1.6894,407200000.0
2007-12-05 15:42:00,1.6894,1.6901,1.6893,1.6898,323400000.0
2007-12-05 15:43:00,1.6897,1.6898,1.6891,1.6896,394700000.0
2007-12-05 15:44:00,1.6895,1.6897,1.6881,1.6884,514400000.0
2007-12-05 15:45:00,1.6884,1.6887,1.6877,1.6881,461300000.0
2007-12-05 15:46:00,1.6881,1.6885,1.688,1.6885,594599999.0
2007-12-05 15:47:00,1.6884,1.6888,1.6881,1.6882,690799999.0
2007-12-05 15:48:00,1.6882,1.6884,1.688,1.6884,298000000.0
2007-12-05 15:49:00,1.6883,1.6886,1.6879,1.6883,383800000.0
2007-12-05 15:50:00,1.6883,1.6885,1.6879,1.6881,299800000.0
2007-12-05 15:51:00,1.6881,1.6884,1.6881,1.6881,311000000.0
2007-12-05 15:52:00,1.6881,1.6882,1.6879,1.688,450000000.0
2007-12-05 15:53:00,1.6879,1.6883,1.6875,1.6878,311800000.0
2007-12-05 15:54:00,1.6878,1.6881,1.6878,1.6878,376700000.0
2007-12-05 15:55:00,1.6879,1.6879,1.6858,1.686,769600000.0
2007-12-05 15:56:00,1.686,1.6866,1.6857,1.6858,511000000.0
2007-12-05 15:57:00,1.6858,1.6861,1.6848,1.6849,487700000.0
2007-12-05 15:58:00,1.6849,1.6859,1.6846,1.6859,412600000.0
2007-12-05 15:59:00,1.6858,1.6858,1.6852,1.6854,415900001.0
2007-12-05 16:00:00,1.6854,1.686,1.6854,1.68575,504700000.0
2007-12-05 16:01:00,1.6858,1.6864,1.6853,1.6864,544600000.0
2007-12-05 16:02:00,1.6863,1.6865,1.6856,1.6863,547800000.0
2007-12-05 16:03:00,1.6863,1.6864,1.686,1.686,273900000.0
2007-12-05 16:04:00,1.686,1.6864,1.686,1.6864,175200000.0
2007-12-05 16:05:00,1.6864,1.6864,1.6855,1.6856,362200000.0
2007-12-05 16:06:00,1.6856,1.6856,1.6839,1.6848,496200000.0
2007-12-05 16:07:00,1.6848,1.6853,1.6847,1.6847,248600000.0
2007-12-05 16:08:00,1.6847,1.6847,1.6843,1.6846,517300000.0
2007-12-05 16:09:00,1.6846,1.6849,1.6841,1.6845,382500000.0
2007-12-05 16:10:00,1.6845,1.685,1.6845,1.6848,407800000.0
2007-12-05 16:11:00,1.6848,1.6852,1.6845,1.6852,406800000.0
2007-12-05 16:12:00,1.6852,1.6853,1.6851,1.6852,132800000.0
2007-12-05 16:13:00,1.6852,1.6857,1.6851,1.6854,260800000.0
2007-12-05 16:14:00,1.6853,1.6857,1.6852,1.6857,387100000.0
2007-12-05 16:15:00,1.6856,1.6859,1.6853,1.6857,635200000.0
2007-12-05 16:16:00,1.6857,1.686,1.6854,1.6856,709200000.0
2007-12-05 16:17:00,1.6856,1.6858,1.6855,1.6856,380600000.0
2007-12-05 16:18:00,1.6856,1.6865,1.6854,1.6865,548700000.0
2007-12-05 16:19:00,1.6864,1.6868,1.6863,1.6866,361300000.0
2007-12-05 16:20:00,1.6866,1.6869,1.6866,1.6866,286800000.0
2007-12-05 16:21:00,1.6866,1.687,1.6863,1.6866,286400000.0
2007-12-05 16:22:00,1.6866,1.6866,1.6863,1.6865,93600000.0
2007-12-05 16:23:00,1.6865,1.6866,1.686,1.686,166800000.0
2007-12-05 16:24:00,1.6861,1.6864,1.6859,1.6863,466100000.0
2007-12-05 16:25:00,1.6863,1.6868,1.6863,1.6866,387900000.0
2007-12-05 16:26:00,1.6866,1.6868,1.6863,1.6864,272400000.0
2007-12-05 16:27:00,1.6864,1.6865,1.6859,1.686,222400000.0
2007-12-05 16:28:00,1.686,1.686,1.6858,1.6858,262400000.0
2007-12-05 16:29:00,1.6858,1.6859,1.6848,1.6853,327200000.0
2007-12-05 16:30:00,1.6853,1.6858,1.685,1.6858,206400000.0
2007-12-05 16:31:00,1.6859,1.6861,1.6851,1.6852,300000000.0
2007-12-05 16:32:00,1.6852,1.6852,1.6849,1.6849,496500000.0
2007-12-05 16:33:00,1.6849,1.685,1.6847,1.6847,235700000.0
2007-12-05 16:34:00,1.6848,1.6851,1.6846,1.6847,222100000.0
2007-12-05 16:35:00,1.6848,1.6848,1.6838,1.6841,395700000.0
2007-12-05 16:36:00,1.6841,1.6847,1.6841,1.68445,147600000.0
2007-12-05 16:37:00,1.6845,1.6853,1.6844,1.6848,301500000.0
2007-12-05 16:38:00,1.6849,1.6853,1.6847,1.6847,246000000.0
2007-12-05 16:39:00,1.6848,1.6849,1.6846,1.6849,143400000.0
2007-12-05 16:40:00,1.6849,1.6852,1.6848,1.685,158600000.0
2007-12-05 16:41:00,1.685,1.6853,1.6849,1.6853,127800000.0
2007-12-05 16:42:00,1.6853,1.6854,1.6851,1.6851,174200000.0
2007-12-05 16:43:00,1.6851,1.6855,1.6851,1.6852,148600000.0
2007-12-05 16:44:00,1.6851,1.687,1.6851,1.6868,341800000.0
2007-12-05 16:45:00,1.6868,1.6868,1.6857,1.6859,207400000.0
2007-12-05 16:46:00,1.6859,1.6862,1.6858,1.6861,248000000.0
2007-12-05 16:47:00,1.6861,1.6861,1.6857,1.6858,187200000.0
2007-12-05 16:48:00,1.6858,1.6859,1.68545,1.6855,271100000.0
2007-12-05 16:49:00,1.6856,1.6858,1.6853,1.6854,488800000.0
2007-12-05 16:50:00,1.6854,1.6856,1.685,1.68525,600700000.0
2007-12-05 16:51:00,1.68525,1.6853,1.6846,1.68475,667500000.0
2007-12-05 16:52:00,1.6847,1.68535,1.68425,1.6849,591800003.0
2007-12-05 16:53:00,1.6849,1.6855,1.6849,1.6855,394000000.0
2007-12-05 16:54:00,1.6855,1.6857,1.6853,1.6854,339900000.0
2007-12-05 16:55:00,1.6854,1.68545,1.6837,1.68395,728900002.0
2007-12-05 16:56:00,1.68385,1.6847,1.6838,1.6843,453700000.0
2007-12-05 16:57:00,1.6843,1.6845,1.68405,1.6844,515800000.0
2007-12-05 16:58:00,1.6844,1.68525,1.6841,1.6852,864499998.0
2007-12-05 16:59:00,1.68525,1.6858,1.685,1.6857,522300000.0
2007-12-05 17:00:00,1.6857,1.6865,1.6853,1.6864,458200000.0
2007-12-05 17:01:00,1.6862,1.6864,1.6851,1.6856,654300000.0
2007-12-05 17:02:00,1.6856,1.6859,1.6854,1.6859,324100000.0
2007-12-05 17:03:00,1.6859,1.6859,1.6852,1.6855,249900000.0
2007-12-05 17:04:00,1.6855,1.686,1.6851,1.6856,422500000.0
2007-12-05 17:05:00,1.6856,1.686,1.6856,1.68575,294800000.0
2007-12-05 17:06:00,1.68575,1.68585,1.68545,1.6857,384200000.0
2007-12-05 17:07:00,1.6858,1.6858,1.6851,1.68535,352900000.0
2007-12-05 17:08:00,1.6854,1.6854,1.6851,1.6854,353300000.0
2007-12-05 17:09:00,1.6854,1.6857,1.68535,1.6856,481600000.0
2007-12-05 17:10:00,1.6856,1.6856,1.6852,1.6853,485200000.0
2007-12-05 17:11:00,1.6853,1.6858,1.6849,1.68515,709599997.0
2007-12-05 17:12:00,1.6852,1.6854,1.6849,1.6851,643600000.0
2007-12-05 17:13:00,1.6851,1.6851,1.6847,1.6851,497600000.0
2007-12-05 17:14:00,1.6851,1.6858,1.6851,1.6852,504100000.0
2007-12-05 17:15:00,1.6852,1.6861,1.6852,1.68585,599300000.0
2007-12-05 17:16:00,1.68585,1.6863,1.6855,1.6862,514700000.0
2007-12-05 17:17:00,1.6862,1.68625,1.686,1.686,129600000.0
2007-12-05 17:18:00,1.686,1.68625,1.6859,1.686,218500000.0
2007-12-05 17:19:00,1.686,1.686,1.6854,1.6854,384000000.0
2007-12-05 17:20:00,1.6854,1.68565,1.68525,1.68565,322400000.0
2007-12-05 17:21:00,1.68565,1.68585,1.68565,1.6858,188900000.0
2007-12-05 17:22:00,1.6858,1.68645,1.6851,1.68535,661900000.0
2007-12-05 17:23:00,1.68535,1.6857,1.6852,1.68535,750200000.0
2007-12-05 17:24:00,1.6853,1.6855,1.6853,1.6855,308800000.0
2007-12-05 17:25:00,1.6855,1.686,1.6853,1.6855,507100000.0
2007-12-05 17:26:00,1.6855,1.6856,1.685,1.685,393700000.0
2007-12-05 17:27:00,1.685,1.6858,1.685,1.6858,311800000.0
2007-12-05 17:28:00,1.6858,1.6858,1.685,1.6856,514800001.0
2007-12-05 17:29:00,1.6856,1.6858,1.685,1.6851,400800000.0
2007-12-05 17:30:00,1.6852,1.68535,1.6849,1.685,328000000.0
2007-12-05 17:31:00,1.685,1.6858,1.6849,1.6858,233600000.0
2007-12-05 17:32:00,1.6858,1.686,1.6856,1.686,172000000.0
2007-12-05 17:33:00,1.686,1.686,1.6857,1.6857,100500000.0
2007-12-05 17:34:00,1.6857,1.686,1.68565,1.6858,200100000.0
2007-12-05 17:35:00,1.6858,1.6859,1.6856,1.6859,165000000.0
2007-12-05 17:36:00,1.6859,1.686,1.6854,1.6855,160600000.0
2007-12-05 17:37:00,1.6855,1.6856,1.68445,1.685,400000000.0
2007-12-05 17:38:00,1.685,1.6851,1.6846,1.6846,352000000.0
2007-12-05 17:39:00,1.68455,1.6846,1.6843,1.68445,775100000.0
2007-12-05 17:40:00,1.68445,1.6846,1.6839,1.6845,731500001.0
2007-12-05 17:41:00,1.6845,1.6849,1.6844,1.68445,1041700009.0
2007-12-05 17:42:00,1.6845,1.6846,1.6843,1.68445,539100000.0
2007-12-05 17:43:00,1.68445,1.685,1.6843,1.6847,644300000.0
2007-12-05 17:44:00,1.6847,1.6848,1.6847,1.6848,163200000.0
2007-12-05 17:45:00,1.6848,1.6848,1.68445,1.68445,557600000.0
2007-12-05 17:46:00,1.68445,1.6851,1.68445,1.6847,498700000.0
2007-12-05 17:47:00,1.6847,1.6848,1.6844,1.6845,429900000.0
2007-12-05 17:48:00,1.6845,1.6847,1.6842,1.6845,697200003.0
2007-12-05 17:49:00,1.6844,1.68445,1.684,1.6841,290600000.0
2007-12-05 17:50:00,1.6841,1.6843,1.684,1.6842,221200000.0
2007-12-05 17:51:00,1.6841,1.6843,1.6836,1.6839,668200000.0
2007-12-05 17:52:00,1.6839,1.6852,1.6838,1.6848,1140200001.0
2007-12-05 17:53:00,1.6848,1.685,1.6847,1.6847,498600003.0
2007-12-05 17:54:00,1.68465,1.6851,1.6846,1.6851,587000008.0
2007-12-05 17:55:00,1.6851,1.6852,1.6849,1.685,176500000.0
2007-12-05 17:56:00,1.685,1.685,1.6847,1.6847,129600000.0
2007-12-05 17:57:00,1.68475,1.6851,1.6846,1.6849,531200000.0
2007-12-05 17:58:00,1.6849,1.6849,1.6845,1.6848,261400000.0
2007-12-05 17:59:00,1.6848,1.6854,1.6843,1.6853,191200000.0
2007-12-05 18:00:00,1.6853,1.6853,1.6848,1.6851,126400000.0
2007-12-05 18:01:00,1.6851,1.6853,1.6849,1.68495,147600000.0
2007-12-05 18:02:00,1.6849,1.68505,1.6848,1.6848,164800000.0
2007-12-05 18:03:00,1.68475,1.685,1.6845,1.6849,424400001.0
2007-12-05 18:04:00,1.6849,1.6851,1.6847,1.685,892800002.0
2007-12-05 18:05:00,1.6849,1.68515,1.6848,1.685,238800000.0
2007-12-05 18:06:00,1.6851,1.68515,1.6848,1.685,375199998.0
2007-12-05 18:07:00,1.6848,1.6851,1.6848,1.6849,423299997.0
2007-12-05 18:08:00,1.685,1.6851,1.6847,1.685,671300004.0
2007-12-05 18:09:00,1.685,1.6851,1.6847,1.68475,515900000.0
2007-12-05 18:10:00,1.68475,1.685,1.6846,1.6848,507399998.0
2007-12-05 18:11:00,1.68485,1.6849,1.6839,1.684,586500000.0
2007-12-05 18:12:00,1.684,1.6841,1.6833,1.6833,791300003.0
2007-12-05 18:13:00,1.6833,1.68365,1.6827,1.6828,866999997.0
2007-12-05 18:14:00,1.6827,1.6831,1.6827,1.6828,664600008.0
2007-12-05 18:15:00,1.68275,1.68275,1.6823,1.6827,671000001.0
2007-12-05 18:16:00,1.6826,1.6834,1.6826,1.6834,368800000.0
2007-12-05 18:17:00,1.6834,1.6834,1.6826,1.6832,582600000.0
2007-12-05 18:18:00,1.6833,1.6833,1.6826,1.6826,585100000.0
2007-12-05 18:19:00,1.6826,1.683,1.6825,1.6828,928899999.0
2007-12-05 18:20:00,1.6829,1.6834,1.6816,1.6816,1001600002.0
2007-12-05 18:21:00,1.6816,1.6817,1.68,1.6812,1327300000.0
2007-12-05 18:22:00,1.6812,1.6817,1.6808,1.6812,946000002.0
2007-12-05 18:23:00,1.6812,1.6814,1.681,1.6811,485800000.0
2007-12-05 18:24:00,1.6811,1.6811,1.6799,1.6803,625600000.0
2007-12-05 18:25:00,1.6803,1.6815,1.68,1.6815,887600000.0
2007-12-05 18:26:00,1.6815,1.6815,1.68045,1.6811,396500000.0
2007-12-05 18:27:00,1.6814,1.6814,1.6807,1.681,287000000.0
2007-12-05 18:28:00,1.681,1.6814,1.6804,1.6807,623600002.0
2007-12-05 18:29:00,1.6807,1.6807,1.6802,1.6804,418000000.0
2007-12-05 18:30:00,1.6805,1.6805,1.6798,1.6799,232900000.0
2007-12-05 18:31:00,1.68,1.6811,1.68,1.6809,224200000.0
2007-12-05 18:32:00,1.6809,1.6815,1.6808,1.6814,382700000.0
2007-12-05 18:33:00,1.68135,1.6815,1.681,1.681,466000000.0
2007-12-05 18:34:00,1.681,1.6815,1.681,1.6814,412300000.0
2007-12-05 18:35:00,1.6814,1.6818,1.6811,1.68155,443499999.0
2007-12-05 18:36:00,1.68155,1.6817,1.6814,1.6815,487300000.0
2007-12-05 18:37:00,1.6815,1.6817,1.6814,1.68145,247500000.0
2007-12-05 18:38:00,1.68145,1.68275,1.6814,1.68255,499500000.0
2007-12-05 18:39:00,1.6825,1.6831,1.6823,1.683,616500002.0
2007-12-05 18:40:00,1.6829,1.6831,1.68205,1.68215,300200000.0
2007-12-05 18:41:00,1.6822,1.6826,1.682,1.68255,384500000.0
2007-12-05 18:42:00,1.68255,1.6828,1.6824,1.6827,366800000.0
2007-12-05 18:43:00,1.6828,1.68355,1.6828,1.68355,447100000.0
2007-12-05 18:44:00,1.68355,1.6837,1.6833,1.6834,404700000.0
2007-12-05 18:45:00,1.6834,1.684,1.6833,1.6837,348300000.0
2007-12-05 18:46:00,1.6837,1.6838,1.6829,1.6829,385999999.0
2007-12-05 18:47:00,1.6831,1.68315,1.6828,1.683,347100000.0
2007-12-05 18:48:00,1.683,1.683,1.6826,1.6826,529500000.0
2007-12-05 18:49:00,1.6826,1.683,1.6826,1.6827,506100000.0
2007-12-05 18:50:00,1.6827,1.683,1.6826,1.6827,425500000.0
2007-12-05 18:51:00,1.6827,1.6836,1.6827,1.6834,429300000.0
2007-12-05 18:52:00,1.6836,1.6836,1.6831,1.6832,422200000.0
2007-12-05 18:53:00,1.68325,1.68355,1.6832,1.6832,171000000.0
2007-12-05 18:54:00,1.6832,1.6834,1.6832,1.6834,115800000.0
2007-12-05 18:55:00,1.6834,1.6834,1.68295,1.6834,133400000.0
2007-12-05 18:56:00,1.6834,1.68365,1.6833,1.6834,419000000.0
2007-12-05 18:57:00,1.6834,1.6836,1.6833,1.6836,218400000.0
2007-12-05 18:58:00,1.6836,1.6837,1.6835,1.6835,289500000.0
2007-12-05 18:59:00,1.6835,1.6838,1.68345,1.6838,77100000.0
2007-12-05 19:00:00,1.6838,1.68385,1.6836,1.6838,364700000.0
2007-12-05 19:01:00,1.68385,1.6841,1.6838,1.6838,264000000.0
2007-12-05 19:02:00,1.6838,1.6838,1.68355,1.68355,224000000.0
2007-12-05 19:03:00,1.6835,1.68365,1.68335,1.6835,348800000.0
2007-12-05 19:04:00,1.6835,1.68375,1.6835,1.6836,259200000.0
2007-12-05 19:05:00,1.68365,1.68375,1.6833,1.6833,155000000.0
2007-12-05 19:06:00,1.6833,1.6839,1.6832,1.6836,250900000.0
2007-12-05 19:07:00,1.6836,1.6837,1.6833,1.6833,68900000.0
2007-12-05 19:08:00,1.6833,1.6835,1.6831,1.6834,161000000.0
2007-12-05 19:09:00,1.6833,1.6836,1.683,1.6831,273300000.0
2007-12-05 19:10:00,1.68305,1.68305,1.68285,1.6829,272500000.0
2007-12-05 19:11:00,1.6829,1.6834,1.6828,1.6834,228800000.0
2007-12-05 19:12:00,1.6834,1.68365,1.68315,1.68365,279100000.0
2007-12-05 19:13:00,1.6836,1.68365,1.6827,1.6828,550200000.0
2007-12-05 19:14:00,1.6828,1.68315,1.6823,1.6823,603700000.0
2007-12-05 19:15:00,1.6823,1.6828,1.6822,1.6826,471100000.0
2007-12-05 19:16:00,1.6826,1.6828,1.682,1.682,507000000.0
2007-12-05 19:17:00,1.6822,1.6823,1.682,1.6821,437900000.0
2007-12-05 19:18:00,1.6821,1.68215,1.68195,1.68195,267200000.0
2007-12-05 19:19:00,1.68195,1.682,1.68185,1.6819,113600000.0
2007-12-05 19:20:00,1.6819,1.6819,1.6813,1.6816,536500000.0
2007-12-05 19:21:00,1.6816,1.6816,1.6807,1.6807,677000000.0
2007-12-05 19:22:00,1.6808,1.6812,1.6808,1.6811,458700000.0
2007-12-05 19:23:00,1.6811,1.6812,1.6806,1.6807,388999999.0
2007-12-05 19:24:00,1.6807,1.6808,1.68065,1.6807,83900000.0
2007-12-05 19:25:00,1.6807,1.6808,1.6805,1.6805,41700000.0
2007-12-05 19:26:00,1.6805,1.6806,1.6803,1.6806,134200000.0
2007-12-05 19:27:00,1.6806,1.6808,1.6805,1.6807,104400000.0
2007-12-05 19:28:00,1.6807,1.681,1.68065,1.6808,92800000.0
2007-12-05 19:29:00,1.6808,1.681,1.6802,1.6806,141500000.0
2007-12-05 19:30:00,1.6806,1.6809,1.67995,1.6801,320400000.0
2007-12-05 19:31:00,1.6801,1.6801,1.6799,1.6799,218600000.0
2007-12-05 19:32:00,1.6799,1.6799,1.6789,1.6791,600400000.0
2007-12-05 19:33:00,1.6792,1.6793,1.6789,1.67915,539200000.0
2007-12-05 19:34:00,1.67915,1.67985,1.67915,1.67985,547100000.0
2007-12-05 19:35:00,1.67985,1.6801,1.6795,1.6795,69300000.0
2007-12-05 19:36:00,1.6795,1.6797,1.6794,1.67955,90300000.0
2007-12-05 19:37:00,1.6796,1.6797,1.6794,1.6795,113000000.0
2007-12-05 19:38:00,1.6795,1.6796,1.67935,1.6796,281800000.0
2007-12-05 19:39:00,1.6796,1.6796,1.6795,1.6796,93200000.0
2007-12-05 19:40:00,1.6797,1.6798,1.6795,1.6797,121300000.0
2007-12-05 19:41:00,1.6798,1.6802,1.6797,1.6802,255000001.0
2007-12-05 19:42:00,1.6802,1.6808,1.6802,1.6805,211300000.0
2007-12-05 19:43:00,1.6805,1.6807,1.6801,1.68045,379400000.0
2007-12-05 19:44:00,1.68045,1.6806,1.68045,1.6806,276800000.0
2007-12-05 19:45:00,1.6806,1.6807,1.6804,1.6806,497500000.0
2007-12-05 19:46:00,1.6806,1.6806,1.6801,1.6804,427800000.0
2007-12-05 19:47:00,1.6804,1.6805,1.6803,1.68035,263400000.0
2007-12-05 19:48:00,1.6804,1.6804,1.6803,1.6803,188600000.0
2007-12-05 19:49:00,1.6804,1.6805,1.68,1.6805,352000000.0
2007-12-05 19:50:00,1.6805,1.6809,1.68045,1.6809,405000000.0
2007-12-05 19:51:00,1.6809,1.6813,1.6809,1.6811,226100000.0
2007-12-05 19:52:00,1.6811,1.6812,1.68095,1.68095,179700000.0
2007-12-05 19:53:00,1.68095,1.6811,1.68095,1.681,67200000.0
2007-12-05 19:54:00,1.681,1.6814,1.681,1.6814,376000000.0
2007-12-05 19:55:00,1.6814,1.6819,1.68135,1.68175,389300004.0
2007-12-05 19:56:00,1.6818,1.6829,1.6817,1.6829,589900002.0
2007-12-05 19:57:00,1.683,1.6835,1.68255,1.6831,1015900005.0
2007-12-05 19:58:00,1.6831,1.6831,1.6827,1.6827,270600000.0
2007-12-05 19:59:00,1.6827,1.6827,1.6822,1.6826,332800000.0
2007-12-05 20:00:00,1.6826,1.6832,1.6825,1.683,350700000.0
2007-12-05 20:01:00,1.683,1.683,1.68235,1.6825,144800000.0
2007-12-05 20:02:00,1.6825,1.6831,1.68245,1.6831,133600000.0
2007-12-05 20:03:00,1.6833,1.684,1.6831,1.6838,270300001.0
2007-12-05 20:04:00,1.6839,1.6839,1.68345,1.6835,129700000.0
2007-12-05 20:05:00,1.6835,1.6836,1.6832,1.6832,51900000.0
2007-12-05 20:06:00,1.6832,1.6839,1.6829,1.6839,149500000.0
2007-12-05 20:07:00,1.6839,1.6839,1.6834,1.6838,72400001.0
2007-12-05 20:08:00,1.6838,1.6838,1.6822,1.6837,519900000.0
2007-12-05 20:09:00,1.6837,1.6848,1.6835,1.6843,850400000.0
2007-12-05 20:10:00,1.68425,1.6849,1.6842,1.6849,565000000.0
2007-12-05 20:11:00,1.6849,1.6849,1.68415,1.68415,289600000.0
2007-12-05 20:12:00,1.68415,1.68415,1.6831,1.6831,256800000.0
2007-12-05 20:13:00,1.6831,1.6839,1.68295,1.6838,463200000.0
2007-12-05 20:14:00,1.68375,1.684,1.6832,1.6836,390800000.0
2007-12-05 20:15:00,1.6836,1.6848,1.68335,1.6843,552800000.0
2007-12-05 20:16:00,1.6843,1.6843,1.6836,1.6838,635600000.0
2007-12-05 20:17:00,1.6838,1.6838,1.6834,1.68345,329900000.0
2007-12-05 20:18:00,1.68345,1.6836,1.6832,1.6836,255200000.0
2007-12-05 20:19:00,1.6836,1.6844,1.6836,1.6842,192800000.0
2007-12-05 20:20:00,1.6842,1.6847,1.6839,1.68415,198100000.0
2007-12-05 20:21:00,1.6842,1.6842,1.68335,1.6834,93200000.0
2007-12-05 20:22:00,1.6834,1.684,1.68315,1.6832,125300000.0
2007-12-05 20:23:00,1.6832,1.6834,1.68305,1.6833,79300000.0
2007-12-05 20:24:00,1.6833,1.6833,1.6829,1.6831,188000000.0
2007-12-05 20:25:00,1.6831,1.6832,1.6829,1.6831,76800000.0
2007-12-05 20:26:00,1.6829,1.6832,1.68285,1.68315,63900000.0
2007-12-05 20:27:00,1.68315,1.6832,1.6826,1.6829,499400000.0
2007-12-05 20:28:00,1.6829,1.6829,1.6827,1.68275,311600000.0
2007-12-05 20:29:00,1.6827,1.6828,1.6823,1.6823,205200000.0
2007-12-05 20:30:00,1.6823,1.6824,1.6823,1.6823,180900000.0
2007-12-05 20:31:00,1.6823,1.6824,1.68215,1.6822,246700000.0
2007-12-05 20:32:00,1.68215,1.6822,1.6815,1.6816,501100000.0
2007-12-05 20:33:00,1.6817,1.6818,1.6815,1.68175,822000000.0
2007-12-05 20:34:00,1.68175,1.6818,1.6816,1.6818,261800000.0
2007-12-05 20:35:00,1.6818,1.6819,1.6814,1.6818,346100000.0
2007-12-05 20:36:00,1.6818,1.68205,1.6816,1.68195,374400000.0
2007-12-05 20:37:00,1.68195,1.6824,1.6817,1.68235,461100000.0
2007-12-05 20:38:00,1.6823,1.68235,1.68175,1.6818,278000000.0
2007-12-05 20:39:00,1.6818,1.6819,1.6816,1.6817,157700000.0
2007-12-05 20:40:00,1.6817,1.682,1.6816,1.682,41200000.0
2007-12-05 20:41:00,1.682,1.6823,1.6817,1.6821,205300000.0
2007-12-05 20:42:00,1.682,1.6822,1.682,1.6821,60900000.0
2007-12-05 20:43:00,1.6821,1.6823,1.6819,1.6819,68300000.0
2007-12-05 20:44:00,1.6819,1.6821,1.6818,1.68195,50500000.0
2007-12-05 20:45:00,1.68195,1.6825,1.6817,1.682,200700000.0
2007-12-05 20:46:00,1.682,1.6821,1.6816,1.6818,45300000.0
2007-12-05 20:47:00,1.6818,1.682,1.6818,1.6819,19800000.0
2007-12-05 20:48:00,1.68175,1.68175,1.6815,1.6815,86400000.0
2007-12-05 20:49:00,1.68155,1.6816,1.6814,1.68155,243500000.0
2007-12-05 20:50:00,1.68155,1.6816,1.68135,1.6816,109700000.0
2007-12-05 20:51:00,1.6816,1.6816,1.6814,1.6816,179200000.0
2007-12-05 20:52:00,1.6816,1.6817,1.68085,1.6811,210300000.0
2007-12-05 20:53:00,1.6811,1.6811,1.6803,1.6804,361100000.0
2007-12-05 20:54:00,1.6803,1.6805,1.6797,1.68,205500000.0
2007-12-05 20:55:00,1.68,1.6806,1.68,1.6805,87900000.0
2007-12-05 20:56:00,1.6805,1.6805,1.68,1.68005,172300000.0
2007-12-05 20:57:00,1.6802,1.6804,1.68,1.6804,202900000.0
2007-12-05 20:58:00,1.6804,1.6805,1.68035,1.6804,27200000.0
2007-12-05 20:59:00,1.6804,1.6807,1.6802,1.68035,164700000.0
2007-12-05 21:00:00,1.68035,1.6805,1.68035,1.6805,37500000.0
2007-12-05 21:01:00,1.6805,1.6806,1.6803,1.6804,150300000.0
2007-12-05 21:02:00,1.6804,1.681,1.6804,1.6808,75000000.0
2007-12-05 21:03:00,1.6808,1.6812,1.6803,1.6803,135200000.0
2007-12-05 21:04:00,1.6803,1.6809,1.6803,1.6803,184800000.0
2007-12-05 21:05:00,1.6803,1.6807,1.6803,1.6807,424300000.0
2007-12-05 21:06:00,1.6807,1.6808,1.6803,1.6803,270400000.0
2007-12-05 21:07:00,1.6806,1.6808,1.6803,1.6804,265500000.0
2007-12-05 21:08:00,1.6804,1.68045,1.6802,1.6804,351700000.0
2007-12-05 21:09:00,1.6803,1.6804,1.68005,1.68025,262300000.0
2007-12-05 21:10:00,1.68025,1.6804,1.6798,1.6799,631700000.0
2007-12-05 21:11:00,1.6799,1.6799,1.6795,1.6797,401200000.0
2007-12-05 21:12:00,1.6797,1.68,1.679,1.6791,1015800000.0
2007-12-05 21:13:00,1.679,1.6794,1.67845,1.67875,944100000.0
2007-12-05 21:14:00,1.6788,1.679,1.6787,1.6789,864500000.0
2007-12-05 21:15:00,1.6788,1.6796,1.67875,1.6791,916700000.0
2007-12-05 21:16:00,1.6791,1.6791,1.6784,1.67885,1172400000.0
2007-12-05 21:17:00,1.6788,1.67935,1.6788,1.679,506200000.0
2007-12-05 21:18:00,1.679,1.67905,1.6776,1.6785,967500000.0
2007-12-05 21:19:00,1.6785,1.6788,1.6776,1.6777,643000000.0
2007-12-05 21:20:00,1.6777,1.6781,1.6775,1.6775,746300000.0
2007-12-05 21:21:00,1.6775,1.6781,1.6775,1.6781,676800000.0
2007-12-05 21:22:00,1.6781,1.6785,1.6781,1.6784,234000000.0
2007-12-05 21:23:00,1.6783,1.6787,1.6783,1.6785,396400000.0
2007-12-05 21:24:00,1.6784,1.6796,1.6784,1.6794,648800000.0
2007-12-05 21:25:00,1.6794,1.6796,1.6786,1.67875,692900000.0
2007-12-05 21:26:00,1.67875,1.6792,1.6784,1.67855,637800000.0
2007-12-05 21:27:00,1.67855,1.67955,1.6784,1.6795,801100000.0
2007-12-05 21:28:00,1.6795,1.67965,1.6793,1.6796,441900000.0
2007-12-05 21:29:00,1.6796,1.6796,1.6784,1.6787,719700000.0
2007-12-05 21:30:00,1.6787,1.6789,1.6785,1.67855,383600000.0
2007-12-05 21:31:00,1.67855,1.6788,1.678,1.6786,510500000.0
2007-12-05 21:32:00,1.6786,1.6786,1.6781,1.6781,545600000.0
2007-12-05 21:33:00,1.67815,1.6784,1.6781,1.6784,156000000.0
2007-12-05 21:34:00,1.6784,1.679,1.6784,1.6788,249700000.0
2007-12-05 21:35:00,1.6788,1.6793,1.6787,1.6789,451700001.0
2007-12-05 21:36:00,1.6789,1.6791,1.6788,1.6789,152300000.0
2007-12-05 21:37:00,1.6789,1.6791,1.6787,1.679,133200000.0
2007-12-05 21:38:00,1.679,1.6791,1.67885,1.6789,139200000.0
2007-12-05 21:39:00,1.6791,1.6793,1.6788,1.6792,99200000.0
2007-12-05 21:40:00,1.6792,1.6795,1.6784,1.6787,566400000.0
2007-12-05 21:41:00,1.67865,1.6789,1.67855,1.67865,298500000.0
2007-12-05 21:42:00,1.67865,1.6788,1.6786,1.6787,69500000.0
2007-12-05 21:43:00,1.6788,1.6794,1.67875,1.6794,98600000.0
2007-12-05 21:44:00,1.6794,1.6796,1.6793,1.6794,74700000.0
2007-12-05 21:45:00,1.6794,1.6794,1.679,1.6791,159000000.0
2007-12-05 21:46:00,1.6791,1.6793,1.6788,1.6793,376800000.0
2007-12-05 21:47:00,1.6793,1.6794,1.679,1.6791,427800000.0
2007-12-05 21:48:00,1.6789,1.6791,1.6788,1.6788,437300000.0
2007-12-05 21:49:00,1.6788,1.67895,1.6782,1.67855,764300000.0
2007-12-05 21:50:00,1.67855,1.6788,1.6785,1.6786,354500000.0
2007-12-05 21:51:00,1.6787,1.6793,1.6786,1.6792,756200000.0
2007-12-05 21:52:00,1.67915,1.6795,1.6791,1.6794,589900000.0
2007-12-05 21:53:00,1.6794,1.6795,1.6791,1.6795,486300000.0
2007-12-05 21:54:00,1.6795,1.6808,1.6795,1.6808,803800000.0
2007-12-05 21:55:00,1.6809,1.6811,1.6803,1.6803,508400000.0
2007-12-05 21:56:00,1.6803,1.6804,1.68025,1.6803,492800000.0
2007-12-05 21:57:00,1.68035,1.68045,1.6801,1.6802,459100000.0
2007-12-05 21:58:00,1.6802,1.68045,1.6801,1.68025,712800000.0
2007-12-05 21:59:00,1.68025,1.6805,1.68,1.6803,496900000.0
2007-12-05 22:00:00,1.6803,1.6811,1.679,1.679,1250000000.0
2007-12-05 22:01:00,1.679,1.67925,1.6785,1.679,1120700000.0
2007-12-05 22:02:00,1.679,1.6797,1.679,1.67965,840300000.0
2007-12-05 22:03:00,1.6796,1.6802,1.6795,1.6798,729500000.0
2007-12-05 22:04:00,1.6798,1.6798,1.6797,1.67975,99800000.0
2007-12-05 22:05:00,1.6798,1.6801,1.6797,1.6801,931800000.0
2007-12-05 22:06:00,1.6801,1.68065,1.68,1.68,732500000.0
2007-12-05 22:07:00,1.68,1.6801,1.6798,1.6799,494200000.0
2007-12-05 22:08:00,1.6799,1.6799,1.6795,1.6799,648700000.0
2007-12-05 22:09:00,1.6799,1.68,1.6797,1.6799,373200000.0
2007-12-05 22:10:00,1.68,1.68,1.6795,1.6796,516000000.0
2007-12-05 22:11:00,1.6796,1.6799,1.6782,1.6785,614800000.0
2007-12-05 22:12:00,1.6785,1.67895,1.6785,1.6787,596900000.0
2007-12-05 22:13:00,1.6787,1.6788,1.67835,1.6785,427500000.0
2007-12-05 22:14:00,1.6785,1.67925,1.6783,1.6791,522700000.0
2007-12-05 22:15:00,1.6791,1.67945,1.679,1.679,306900000.0
2007-12-05 22:16:00,1.679,1.6794,1.679,1.6791,336800000.0
2007-12-05 22:17:00,1.6791,1.6793,1.679,1.6793,365400000.0
2007-12-05 22:18:00,1.6793,1.6793,1.6791,1.6793,604400000.0
2007-12-05 22:19:00,1.6793,1.67965,1.679,1.6794,616000000.0
2007-12-05 22:20:00,1.6796,1.68025,1.6785,1.6802,796000000.0
2007-12-05 22:21:00,1.6802,1.68035,1.6799,1.68,497100000.0
2007-12-05 22:22:00,1.68,1.68,1.6789,1.67915,500800000.0
2007-12-05 22:23:00,1.67915,1.6793,1.6788,1.6788,243200000.0
2007-12-05 22:24:00,1.6788,1.6788,1.6775,1.6776,199200000.0
2007-12-05 22:25:00,1.6776,1.6781,1.6774,1.678,591400000.0
2007-12-05 22:26:00,1.678,1.678,1.6768,1.67735,506300000.0
2007-12-05 22:27:00,1.67735,1.6775,1.6768,1.6775,832900000.0
2007-12-05 22:28:00,1.6775,1.67785,1.6775,1.67785,202800000.0
2007-12-05 22:29:00,1.67785,1.67825,1.6777,1.6782,335300000.0
2007-12-05 22:30:00,1.6782,1.6788,1.6781,1.67865,361100000.0
2007-12-05 22:31:00,1.67865,1.679,1.6786,1.67865,539600000.0
2007-12-05 22:32:00,1.67865,1.67895,1.67835,1.67855,410900000.0
2007-12-05 22:33:00,1.67855,1.6789,1.67845,1.67865,254100000.0
2007-12-05 22:34:00,1.67855,1.67875,1.67855,1.67875,130200000.0
2007-12-05 22:35:00,1.67875,1.67875,1.6784,1.6785,156200000.0
2007-12-05 22:36:00,1.67835,1.6786,1.6783,1.6784,464200000.0
2007-12-05 22:37:00,1.6784,1.6784,1.67785,1.67815,212600000.0
2007-12-05 22:38:00,1.67815,1.6785,1.6779,1.6779,50400000.0
2007-12-05 22:39:00,1.678,1.6782,1.6775,1.6782,269000000.0
2007-12-05 22:40:00,1.6782,1.6783,1.6771,1.6771,391900000.0
2007-12-05 22:41:00,1.6771,1.6773,1.6769,1.67695,192400000.0
2007-12-05 22:42:00,1.677,1.6772,1.67655,1.67655,108000000.0
2007-12-05 22:43:00,1.6766,1.6769,1.67625,1.6767,556900000.0
2007-12-05 22:44:00,1.6767,1.677,1.6763,1.6766,530300000.0
2007-12-05 22:45:00,1.6766,1.67745,1.6766,1.6774,778500000.0
2007-12-05 22:46:00,1.67745,1.6777,1.6771,1.6774,368700000.0
2007-12-05 22:47:00,1.6774,1.6781,1.6773,1.6777,586700000.0
2007-12-05 22:48:00,1.6777,1.678,1.6777,1.678,441400000.0
2007-12-05 22:49:00,1.67795,1.6783,1.6776,1.6776,721400000.0
2007-12-05 22:50:00,1.6776,1.678,1.6775,1.6779,344700000.0
2007-12-05 22:51:00,1.6779,1.6779,1.677,1.6776,599799999.0
2007-12-05 22:52:00,1.6776,1.6777,1.6776,1.6777,215500000.0
2007-12-05 22:53:00,1.6777,1.6779,1.6777,1.67775,343900000.0
2007-12-05 22:54:00,1.6778,1.678,1.67765,1.6778,338500000.0
2007-12-05 22:55:00,1.6778,1.6784,1.6778,1.6782,608600000.0
2007-12-05 22:56:00,1.6783,1.6785,1.6782,1.6782,213400000.0
2007-12-05 22:57:00,1.6782,1.6783,1.678,1.67805,179300000.0
2007-12-05 22:58:00,1.67805,1.6787,1.6778,1.67845,653200000.0
2007-12-05 22:59:00,1.6785,1.67875,1.678,1.6787,1108700000.0
2007-12-05 23:00:00,1.6787,1.67915,1.6786,1.67905,865000000.0
2007-12-05 23:01:00,1.67905,1.6795,1.679,1.67935,340500000.0
2007-12-05 23:02:00,1.6797,1.6798,1.6792,1.6794,178500000.0
2007-12-05 23:03:00,1.6794,1.6795,1.6786,1.6786,443100000.0
2007-12-05 23:04:00,1.6786,1.6789,1.6781,1.6783,532700000.0
2007-12-05 23:05:00,1.6783,1.6783,1.678,1.678,234900000.0
2007-12-05 23:06:00,1.678,1.679,1.6778,1.679,358600000.0
2007-12-05 23:07:00,1.6791,1.6791,1.6787,1.6789,319200000.0
2007-12-05 23:08:00,1.6789,1.679,1.6787,1.679,468100000.0
2007-12-05 23:09:00,1.679,1.6796,1.679,1.6793,544500000.0
2007-12-05 23:10:00,1.6792,1.6796,1.6791,1.6793,500100000.0
2007-12-05 23:11:00,1.6795,1.6797,1.678,1.6784,425800000.0
2007-12-05 23:12:00,1.6785,1.6787,1.6783,1.6786,103900000.0
2007-12-05 23:13:00,1.6786,1.6789,1.6786,1.6788,110200000.0
2007-12-05 23:14:00,1.6788,1.6793,1.6785,1.6785,130200000.0
2007-12-05 23:15:00,1.6785,1.6789,1.6785,1.6789,296800000.0
2007-12-05 23:16:00,1.6789,1.679,1.6787,1.679,294500000.0
2007-12-05 23:17:00,1.679,1.6794,1.6789,1.6792,273000000.0
2007-12-05 23:18:00,1.6792,1.6795,1.679,1.6794,550400000.0
2007-12-05 23:19:00,1.6793,1.6801,1.6791,1.6798,309700000.0
2007-12-05 23:20:00,1.6797,1.6797,1.679,1.6793,661400000.0
2007-12-05 23:21:00,1.6794,1.6798,1.6794,1.6795,134400000.0
2007-12-05 23:22:00,1.6795,1.68,1.6795,1.6797,184400000.0
2007-12-05 23:23:00,1.6796,1.68,1.6792,1.6798,202300000.0
2007-12-05 23:24:00,1.6798,1.68,1.6798,1.6799,81400000.0
2007-12-05 23:25:00,1.6799,1.6801,1.6797,1.68,67200000.0
2007-12-05 23:26:00,1.68,1.6801,1.68,1.6801,65600000.0
2007-12-05 23:27:00,1.6801,1.6801,1.6799,1.6801,164500000.0
2007-12-05 23:28:00,1.6801,1.6807,1.6801,1.6807,221600000.0
2007-12-05 23:29:00,1.6807,1.6808,1.6804,1.6807,397200000.0
2007-12-05 23:30:00,1.6808,1.681,1.6806,1.6808,150600000.0
2007-12-05 23:31:00,1.6808,1.6808,1.68025,1.68025,33400000.0
2007-12-05 23:32:00,1.68025,1.6807,1.68025,1.6806,174300000.0
2007-12-05 23:33:00,1.6806,1.6807,1.6804,1.6807,237900000.0
2007-12-05 23:34:00,1.6806,1.6812,1.6805,1.681,368800000.0
2007-12-05 23:35:00,1.681,1.6811,1.6807,1.6807,414000000.0
2007-12-05 23:36:00,1.6808,1.6813,1.6805,1.6807,373300000.0
2007-12-05 23:37:00,1.6807,1.6807,1.6806,1.6806,35200000.0
2007-12-05 23:38:00,1.6804,1.6806,1.6803,1.6804,252100000.0
2007-12-05 23:39:00,1.6803,1.6807,1.6802,1.6805,396300000.0
2007-12-05 23:40:00,1.6805,1.6806,1.6803,1.6803,204700000.0
2007-12-05 23:41:00,1.6803,1.6807,1.6803,1.6806,137200000.0
2007-12-05 23:42:00,1.6806,1.6807,1.68045,1.6805,97600000.0
2007-12-05 23:43:00,1.6805,1.6807,1.6805,1.6807,118400000.0
2007-12-05 23:44:00,1.6807,1.6809,1.6807,1.6809,114100000.0
2007-12-05 23:45:00,1.681,1.681,1.68045,1.6806,202000000.0
2007-12-05 23:46:00,1.6804,1.6806,1.6804,1.6805,106600000.0
2007-12-05 23:47:00,1.6805,1.6805,1.6798,1.68,144500000.0
2007-12-05 23:48:00,1.6799,1.68,1.6797,1.6798,135900000.0
2007-12-05 23:49:00,1.6798,1.6799,1.6796,1.6799,278600000.0
2007-12-05 23:50:00,1.6799,1.6802,1.67965,1.6802,356300000.0
2007-12-05 23:51:00,1.6802,1.6803,1.6795,1.6797,354700000.0
2007-12-05 23:52:00,1.6797,1.6798,1.67945,1.6798,63100000.0
2007-12-05 23:53:00,1.6798,1.6799,1.67955,1.6798,256700000.0
2007-12-05 23:54:00,1.6798,1.6799,1.6796,1.6797,151500000.0
2007-12-05 23:55:00,1.6797,1.6797,1.679,1.6792,111900000.0
2007-12-05 23:56:00,1.6792,1.6796,1.679,1.6793,165400000.0
2007-12-05 23:57:00,1.6793,1.6793,1.679,1.679,44800000.0
2007-12-05 23:58:00,1.679,1.679,1.6787,1.679,52800000.0
2007-12-05 23:59:00,1.679,1.6792,1.679,1.679,74600000.0
2007-12-06 00:00:00,1.679,1.6793,1.6789,1.6792,262700000.0
2007-12-06 00:01:00,1.6792,1.6795,1.6788,1.6788,222800000.0
2007-12-06 00:02:00,1.6788,1.6797,1.6788,1.6793,209700000.0
2007-12-06 00:03:00,1.6793,1.6793,1.6789,1.6789,295600000.0
2007-12-06 00:04:00,1.6793,1.6795,1.6788,1.679,210300000.0
2007-12-06 00:05:00,1.679,1.6794,1.679,1.6793,248100000.0
2007-12-06 00:06:00,1.679,1.6793,1.6786,1.6786,115700000.0
2007-12-06 00:07:00,1.6786,1.6786,1.6783,1.6786,204600000.0
2007-12-06 00:08:00,1.6786,1.6786,1.6783,1.6785,71200000.0
2007-12-06 00:09:00,1.6783,1.6786,1.678,1.6781,255400000.0
2007-12-06 00:10:00,1.6781,1.6786,1.678,1.6783,252000000.0
2007-12-06 00:11:00,1.6783,1.6783,1.6776,1.67815,155500000.0
2007-12-06 00:12:00,1.6781,1.67815,1.6769,1.6781,173700000.0
2007-12-06 00:13:00,1.6781,1.6782,1.678,1.678,300700000.0
2007-12-06 00:14:00,1.678,1.678,1.67785,1.6779,70400000.0
2007-12-06 00:15:00,1.67775,1.6778,1.6773,1.6778,396500000.0
2007-12-06 00:16:00,1.6778,1.6782,1.6778,1.67805,311700000.0
2007-12-06 00:17:00,1.67805,1.6784,1.67805,1.6784,192800000.0
2007-12-06 00:18:00,1.6784,1.67935,1.6779,1.6783,225700000.0
2007-12-06 00:19:00,1.6783,1.67865,1.67815,1.6783,225500000.0
2007-12-06 00:20:00,1.67825,1.67895,1.67815,1.67875,290000000.0
2007-12-06 00:21:00,1.67875,1.67875,1.67845,1.6785,196600000.0
2007-12-06 00:22:00,1.6785,1.67945,1.6785,1.67905,86200000.0
2007-12-06 00:23:00,1.67915,1.68045,1.67915,1.68025,351900000.0
2007-12-06 00:24:00,1.6802,1.68065,1.68005,1.68035,258400000.0
2007-12-06 00:25:00,1.68025,1.68045,1.67995,1.67995,173000000.0
2007-12-06 00:26:00,1.67995,1.67995,1.67955,1.67955,157700000.0
2007-12-06 00:27:00,1.67955,1.67975,1.6792,1.67945,353700000.0
2007-12-06 00:28:00,1.67945,1.67965,1.6794,1.6794,61900000.0
2007-12-06 00:29:00,1.6794,1.67945,1.6792,1.6794,23600000.0
2007-12-06 00:30:00,1.67945,1.6796,1.67915,1.6796,64000000.0
2007-12-06 00:31:00,1.67935,1.6796,1.67865,1.67895,268900000.0
2007-12-06 00:32:00,1.67895,1.67935,1.67835,1.6793,260800000.0
2007-12-06 00:33:00,1.6793,1.6793,1.67915,1.6793,60500000.0
2007-12-06 00:34:00,1.6793,1.6793,1.67875,1.67885,214900000.0
2007-12-06 00:35:00,1.67885,1.67955,1.67885,1.6793,125900000.0
2007-12-06 00:36:00,1.6793,1.6801,1.67915,1.6793,251100000.0
2007-12-06 00:37:00,1.6793,1.6799,1.6793,1.67955,175700000.0
2007-12-06 00:38:00,1.67955,1.67955,1.67895,1.67895,120100000.0
2007-12-06 00:39:00,1.67895,1.6792,1.67865,1.67885,129000000.0
2007-12-06 00:40:00,1.6791,1.6796,1.67885,1.6796,112600000.0
2007-12-06 00:41:00,1.6796,1.6796,1.67815,1.67835,81100000.0
2007-12-06 00:42:00,1.6785,1.67925,1.67825,1.67845,127900000.0
2007-12-06 00:43:00,1.67855,1.6788,1.67805,1.6786,294700000.0
2007-12-06 00:44:00,1.6786,1.67885,1.67825,1.67825,203800000.0
2007-12-06 00:45:00,1.67845,1.67845,1.6773,1.67785,283200000.0
2007-12-06 00:46:00,1.67785,1.6785,1.67745,1.67795,154300000.0
2007-12-06 00:47:00,1.67795,1.67885,1.67795,1.67875,221500000.0
2007-12-06 00:48:00,1.67875,1.6798,1.67875,1.67945,331800000.0
2007-12-06 00:49:00,1.67945,1.67965,1.6794,1.67965,145800000.0
2007-12-06 00:50:00,1.67965,1.6797,1.6796,1.6796,72700000.0
2007-12-06 00:51:00,1.6796,1.6797,1.67945,1.67965,136900000.0
2007-12-06 00:52:00,1.67965,1.67975,1.67955,1.67965,108500000.0
2007-12-06 00:53:00,1.67965,1.67985,1.6795,1.67975,229900000.0
2007-12-06 00:54:00,1.67975,1.67995,1.67975,1.67995,93000000.0
2007-12-06 00:55:00,1.67995,1.68005,1.67945,1.67945,54400000.0
2007-12-06 00:56:00,1.67945,1.67955,1.67925,1.67925,57800000.0
2007-12-06 00:57:00,1.67925,1.67975,1.67925,1.67925,97900000.0
2007-12-06 00:58:00,1.67925,1.67945,1.67915,1.67915,72000000.0
2007-12-06 00:59:00,1.67915,1.67915,1.6787,1.67885,79800000.0
2007-12-06 01:00:00,1.6787,1.6789,1.67845,1.67845,174300000.0
2007-12-06 01:01:00,1.6784,1.67845,1.67785,1.67795,86000000.0
2007-12-06 01:02:00,1.67795,1.67805,1.67775,1.67775,30900000.0
2007-12-06 01:03:00,1.67775,1.67785,1.67735,1.67765,64700000.0
2007-12-06 01:04:00,1.67765,1.67805,1.67765,1.67775,26500000.0
2007-12-06 01:05:00,1.6779,1.67805,1.6779,1.67805,5900000.0
2007-12-06 01:06:00,1.67775,1.6781,1.67755,1.67795,37900000.0
2007-12-06 01:07:00,1.67795,1.67815,1.67785,1.67805,77800000.0
2007-12-06 01:08:00,1.67805,1.67835,1.67805,1.67835,28800000.0
2007-12-06 01:09:00,1.67835,1.67845,1.6782,1.67825,6900000.0
2007-12-06 01:10:00,1.67825,1.67835,1.67785,1.67795,25700000.0
2007-12-06 01:11:00,1.67795,1.67815,1.67775,1.67795,34000000.0
2007-12-06 01:12:00,1.6779,1.67795,1.67695,1.67735,42600000.0
2007-12-06 01:13:00,1.67735,1.67815,1.67725,1.67725,400400000.0
2007-12-06 01:14:00,1.67725,1.67735,1.6767,1.67675,49600000.0
2007-12-06 01:15:00,1.67695,1.67705,1.67555,1.67635,301400000.0
2007-12-06 01:16:00,1.6764,1.67775,1.67615,1.6773,558400000.0
2007-12-06 01:17:00,1.67725,1.67745,1.67615,1.67685,364400000.0
2007-12-06 01:18:00,1.67685,1.6775,1.67685,1.67685,117500000.0
2007-12-06 01:19:00,1.67705,1.67735,1.67665,1.67665,209999999.0
2007-12-06 01:20:00,1.67665,1.67665,1.67525,1.67545,75600000.0
2007-12-06 01:21:00,1.6755,1.67645,1.67545,1.6762,273300000.0
2007-12-06 01:22:00,1.67625,1.67645,1.67565,1.67605,290200000.0
2007-12-06 01:23:00,1.67605,1.67635,1.67605,1.67615,35900000.0
2007-12-06 01:24:00,1.67615,1.67635,1.67605,1.67635,53100000.0
2007-12-06 01:25:00,1.67635,1.6764,1.67615,1.67635,48200000.0
2007-12-06 01:26:00,1.67635,1.67645,1.67615,1.6764,56100000.0
2007-12-06 01:27:00,1.6763,1.67635,1.67605,1.67625,95600000.0
2007-12-06 01:28:00,1.6762,1.67645,1.67605,1.67645,81500000.0
2007-12-06 01:29:00,1.67645,1.67655,1.67625,1.67635,21100000.0
2007-12-06 01:30:00,1.67635,1.67635,1.67595,1.6761,73800000.0
2007-12-06 01:31:00,1.6761,1.67695,1.6761,1.67695,78400000.0
2007-12-06 01:32:00,1.67675,1.67715,1.67675,1.6771,233100000.0
2007-12-06 01:33:00,1.6771,1.67715,1.6767,1.67715,185600000.0
2007-12-06 01:34:00,1.67715,1.67715,1.67655,1.67655,21600000.0
2007-12-06 01:35:00,1.67655,1.67665,1.6755,1.676,192600000.0
2007-12-06 01:36:00,1.67605,1.67605,1.67565,1.67595,239200000.0
2007-12-06 01:37:00,1.67585,1.67605,1.67565,1.67595,113800000.0
2007-12-06 01:38:00,1.67605,1.67635,1.6759,1.67615,112900000.0
2007-12-06 01:39:00,1.67615,1.67665,1.67615,1.67635,94000000.0
2007-12-06 01:40:00,1.67635,1.67635,1.67585,1.67605,118900000.0
2007-12-06 01:41:00,1.67605,1.67625,1.67535,1.67585,121300000.0
2007-12-06 01:42:00,1.67585,1.67595,1.67555,1.67555,23700000.0
2007-12-06 01:43:00,1.67555,1.67585,1.67545,1.6757,37200000.0
2007-12-06 01:44:00,1.6758,1.67605,1.67565,1.67605,114200000.0
2007-12-06 01:45:00,1.67585,1.67595,1.67555,1.67555,94700000.0
2007-12-06 01:46:00,1.67565,1.67605,1.67565,1.67595,91100000.0
2007-12-06 01:47:00,1.67585,1.67615,1.67545,1.67555,285000000.0
2007-12-06 01:48:00,1.67555,1.67555,1.67535,1.67555,77500000.0
2007-12-06 01:49:00,1.67535,1.67595,1.67525,1.6758,113100000.0
2007-12-06 01:50:00,1.6758,1.67595,1.67545,1.67555,21100000.0
2007-12-06 01:51:00,1.67555,1.67605,1.67555,1.67555,52400000.0
2007-12-06 01:52:00,1.67575,1.67575,1.67545,1.67545,62200000.0
2007-12-06 01:53:00,1.67545,1.67565,1.6754,1.6755,51500000.0
2007-12-06 01:54:00,1.6755,1.6755,1.67515,1.67535,73400000.0
2007-12-06 01:55:00,1.67535,1.67535,1.6748,1.67495,79200000.0
2007-12-06 01:56:00,1.67495,1.675,1.67475,1.67485,99700000.0
2007-12-06 01:57:00,1.67485,1.67505,1.67465,1.67505,69600000.0
2007-12-06 01:58:00,1.67505,1.67545,1.67485,1.67505,412000000.0
2007-12-06 01:59:00,1.6755,1.67585,1.67525,1.67555,137900000.0
2007-12-06 02:00:00,1.67555,1.67605,1.6753,1.67565,136800000.0
2007-12-06 02:01:00,1.67575,1.6758,1.67525,1.67525,149500000.0
2007-12-06 02:02:00,1.67525,1.6753,1.67505,1.6752,127800000.0
2007-12-06 02:03:00,1.6752,1.6753,1.67495,1.6753,38500000.0
2007-12-06 02:04:00,1.67535,1.6758,1.67505,1.67525,95600000.0
2007-12-06 02:05:00,1.67525,1.67575,1.67525,1.6757,51500000.0
2007-12-06 02:06:00,1.6757,1.67635,1.6755,1.6763,80500000.0
2007-12-06 02:07:00,1.6763,1.67635,1.67595,1.67615,98800000.0
2007-12-06 02:08:00,1.67625,1.67655,1.67595,1.67625,36500000.0
2007-12-06 02:09:00,1.67625,1.67625,1.675,1.67555,208600000.0
2007-12-06 02:10:00,1.67555,1.67575,1.6753,1.6753,43700000.0
2007-12-06 02:11:00,1.6753,1.67585,1.6753,1.67565,29300000.0
2007-12-06 02:12:00,1.67565,1.67575,1.67525,1.67555,79600000.0
2007-12-06 02:13:00,1.6755,1.67555,1.6749,1.67545,133800000.0
2007-12-06 02:14:00,1.67545,1.67685,1.67545,1.67685,306400000.0
2007-12-06 02:15:00,1.67695,1.67705,1.67625,1.67665,224500000.0
2007-12-06 02:16:00,1.67675,1.67735,1.67655,1.67715,93800000.0
2007-12-06 02:17:00,1.67715,1.67715,1.67665,1.67685,184400000.0
2007-12-06 02:18:00,1.67675,1.67725,1.67645,1.67715,85600000.0
2007-12-06 02:19:00,1.67715,1.67765,1.67675,1.67685,230100000.0
2007-12-06 02:20:00,1.67685,1.67685,1.67645,1.67645,103500000.0
2007-12-06 02:21:00,1.67645,1.67655,1.67615,1.67615,247000000.0
2007-12-06 02:22:00,1.67615,1.67675,1.67575,1.67675,186000000.0
2007-12-06 02:23:00,1.67675,1.67675,1.67595,1.67615,335500000.0
2007-12-06 02:24:00,1.67615,1.6763,1.676,1.67615,55800000.0
2007-12-06 02:25:00,1.67615,1.67635,1.67585,1.67635,157600000.0
2007-12-06 02:26:00,1.67635,1.67635,1.67595,1.67635,43000000.0
2007-12-06 02:27:00,1.6763,1.67645,1.6763,1.67635,10500000.0
2007-12-06 02:28:00,1.67635,1.67645,1.67615,1.67645,20300000.0
2007-12-06 02:29:00,1.67645,1.67695,1.67645,1.67695,17800000.0
2007-12-06 02:30:00,1.67695,1.67725,1.6765,1.67695,240300000.0
2007-12-06 02:31:00,1.67695,1.67775,1.67695,1.67775,66100000.0
2007-12-06 02:32:00,1.67775,1.67835,1.67765,1.67815,26400000.0
2007-12-06 02:33:00,1.67835,1.67835,1.67785,1.67785,83300000.0
2007-12-06 02:34:00,1.67785,1.67795,1.67705,1.67745,292300000.0
2007-12-06 02:35:00,1.67745,1.67755,1.67665,1.67715,415800000.0
2007-12-06 02:36:00,1.67715,1.67735,1.67695,1.67705,187300000.0
2007-12-06 02:37:00,1.677,1.67705,1.67635,1.67655,43200000.0
2007-12-06 02:38:00,1.67655,1.67655,1.67575,1.67575,48600000.0
2007-12-06 02:39:00,1.67585,1.67645,1.67565,1.67625,113300000.0
2007-12-06 02:40:00,1.67625,1.67625,1.67545,1.67555,85300000.0
2007-12-06 02:41:00,1.67555,1.67625,1.67515,1.67555,423200000.0
2007-12-06 02:42:00,1.67545,1.67575,1.67445,1.67495,88400000.0
2007-12-06 02:43:00,1.67505,1.67515,1.67425,1.67445,60200000.0
2007-12-06 02:44:00,1.67445,1.67455,1.67355,1.67355,359900000.0
2007-12-06 02:45:00,1.67355,1.67445,1.67345,1.67445,313200000.0
2007-12-06 02:46:00,1.6744,1.6746,1.67435,1.6745,106300000.0
2007-12-06 02:47:00,1.6745,1.67465,1.67425,1.67425,89600000.0
2007-12-06 02:48:00,1.6743,1.67435,1.67355,1.67355,210700000.0
2007-12-06 02:49:00,1.67355,1.67415,1.67325,1.674,141300000.0
2007-12-06 02:50:00,1.674,1.67635,1.674,1.6763,300200000.0
2007-12-06 02:51:00,1.6763,1.67735,1.67615,1.6768,170900000.0
2007-12-06 02:52:00,1.67685,1.67785,1.67635,1.67755,488900000.0
2007-12-06 02:53:00,1.67765,1.67795,1.67725,1.67725,257500000.0
2007-12-06 02:54:00,1.67725,1.67785,1.67675,1.67675,209900000.0
2007-12-06 02:55:00,1.67665,1.67715,1.67605,1.67645,360100000.0
2007-12-06 02:56:00,1.6764,1.67655,1.67535,1.6758,377700000.0
2007-12-06 02:57:00,1.67585,1.67585,1.67525,1.67525,37800000.0
2007-12-06 02:58:00,1.67525,1.67605,1.67515,1.67535,408100000.0
2007-12-06 02:59:00,1.67525,1.67585,1.67525,1.6757,385100000.0
2007-12-06 03:00:00,1.6755,1.67575,1.67515,1.6755,244800000.0
2007-12-06 03:01:00,1.6755,1.67565,1.6749,1.6749,18800000.0
2007-12-06 03:02:00,1.67495,1.67505,1.67485,1.67485,100700000.0
2007-12-06 03:03:00,1.6749,1.67505,1.67455,1.67505,259000000.0
2007-12-06 03:04:00,1.67505,1.67515,1.67475,1.67505,190900000.0
2007-12-06 03:05:00,1.67505,1.67525,1.67465,1.675,89900000.0
2007-12-06 03:06:00,1.675,1.67505,1.67405,1.67405,48500000.0
2007-12-06 03:07:00,1.67405,1.67415,1.67375,1.67385,202500000.0
2007-12-06 03:08:00,1.67385,1.67415,1.67375,1.67395,347800000.0
2007-12-06 03:09:00,1.67395,1.67405,1.67345,1.6736,247300000.0
2007-12-06 03:10:00,1.6736,1.67365,1.67225,1.67235,544700000.0
2007-12-06 03:11:00,1.6724,1.67265,1.67145,1.67245,640000000.0
2007-12-06 03:12:00,1.67245,1.67355,1.67245,1.67355,271700000.0
2007-12-06 03:13:00,1.67355,1.67355,1.67265,1.67265,111500000.0
2007-12-06 03:14:00,1.67265,1.67395,1.67255,1.67395,355800000.0
2007-12-06 03:15:00,1.67395,1.67395,1.67335,1.67355,119100000.0
2007-12-06 03:16:00,1.67355,1.67365,1.67345,1.6736,42600000.0
2007-12-06 03:17:00,1.67365,1.67375,1.6735,1.6737,75300000.0
2007-12-06 03:18:00,1.67375,1.6738,1.67365,1.67375,27600000.0
2007-12-06 03:19:00,1.67375,1.67375,1.67305,1.67345,139200000.0
2007-12-06 03:20:00,1.67345,1.6739,1.67325,1.67365,198600000.0
2007-12-06 03:21:00,1.67365,1.67435,1.6734,1.6742,514800000.0
2007-12-06 03:22:00,1.6742,1.6742,1.67365,1.67375,17400000.0
2007-12-06 03:23:00,1.6738,1.67395,1.67325,1.67325,138000000.0
2007-12-06 03:24:00,1.67325,1.67395,1.67315,1.67395,118600000.0
2007-12-06 03:25:00,1.67395,1.67455,1.67395,1.67425,57600000.0
2007-12-06 03:26:00,1.67425,1.6744,1.67395,1.67395,147700000.0
2007-12-06 03:27:00,1.67395,1.67435,1.6738,1.67405,250500000.0
2007-12-06 03:28:00,1.67405,1.67455,1.674,1.67435,64000000.0
2007-12-06 03:29:00,1.67435,1.67465,1.67425,1.67465,15000000.0
2007-12-06 03:30:00,1.67455,1.67465,1.67425,1.67465,24500000.0
2007-12-06 03:31:00,1.67465,1.67485,1.67455,1.67465,24500000.0
2007-12-06 03:32:00,1.67465,1.67525,1.67455,1.67505,16700000.0
2007-12-06 03:33:00,1.67505,1.67515,1.67435,1.67445,11600000.0
2007-12-06 03:34:00,1.67445,1.67445,1.67405,1.67435,20200000.0
2007-12-06 03:35:00,1.67435,1.67455,1.67415,1.67455,125900000.0
2007-12-06 03:36:00,1.67455,1.67465,1.67455,1.67455,6700000.0
2007-12-06 03:37:00,1.67455,1.67505,1.67455,1.67485,45200000.0
2007-12-06 03:38:00,1.67495,1.67525,1.67485,1.67505,14900000.0
2007-12-06 03:39:00,1.67505,1.67545,1.67505,1.67545,50100000.0
2007-12-06 03:40:00,1.67545,1.6756,1.6748,1.67505,214600000.0
2007-12-06 03:41:00,1.67495,1.67565,1.67485,1.67525,164700000.0
2007-12-06 03:42:00,1.67525,1.67525,1.67485,1.67485,16100000.0
2007-12-06 03:43:00,1.67485,1.67525,1.6747,1.67495,123500000.0
2007-12-06 03:44:00,1.67495,1.67495,1.6747,1.67475,80300000.0
2007-12-06 03:45:00,1.67475,1.67495,1.67445,1.67485,533700000.0
2007-12-06 03:46:00,1.67495,1.67515,1.67465,1.67495,176600000.0
2007-12-06 03:47:00,1.67495,1.67495,1.67475,1.67485,13200000.0
2007-12-06 03:48:00,1.6749,1.6749,1.67405,1.67445,331300000.0
2007-12-06 03:49:00,1.67445,1.67445,1.67405,1.67445,145200000.0
2007-12-06 03:50:00,1.67445,1.67445,1.67405,1.67405,223700000.0
2007-12-06 03:51:00,1.67415,1.67475,1.67405,1.67465,418100000.0
2007-12-06 03:52:00,1.67465,1.67495,1.67455,1.67465,205200000.0
2007-12-06 03:53:00,1.6747,1.67485,1.67435,1.67445,344100000.0
2007-12-06 03:54:00,1.67445,1.67465,1.67435,1.67455,132500000.0
2007-12-06 03:55:00,1.67455,1.67475,1.67405,1.67405,300900000.0
2007-12-06 03:56:00,1.67405,1.67405,1.67325,1.67375,180400000.0
2007-12-06 03:57:00,1.67375,1.67445,1.67375,1.6744,323000000.0
2007-12-06 03:58:00,1.6744,1.67445,1.67405,1.67405,57300000.0
2007-12-06 03:59:00,1.67405,1.6742,1.67395,1.674,59000000.0
2007-12-06 04:00:00,1.674,1.6744,1.6739,1.6743,51600000.0
2007-12-06 04:01:00,1.6743,1.6743,1.6741,1.67415,28900000.0
2007-12-06 04:02:00,1.67425,1.6743,1.67375,1.6741,98500000.0
2007-12-06 04:03:00,1.6741,1.6744,1.67405,1.67435,85100000.0
2007-12-06 04:04:00,1.67425,1.6744,1.6737,1.6737,83300000.0
2007-12-06 04:05:00,1.6737,1.6737,1.67335,1.6734,55800000.0
2007-12-06 04:06:00,1.6734,1.6737,1.6734,1.6736,52500000.0
2007-12-06 04:07:00,1.67355,1.6737,1.67295,1.6731,118200000.0
2007-12-06 04:08:00,1.67295,1.67325,1.67275,1.67285,335900000.0
2007-12-06 04:09:00,1.67285,1.67415,1.67285,1.674,381100000.0
2007-12-06 04:10:00,1.674,1.67435,1.67315,1.67365,423700000.0
2007-12-06 04:11:00,1.67365,1.67395,1.67335,1.67385,389000000.0
2007-12-06 04:12:00,1.67385,1.67385,1.67295,1.67295,446200000.0
2007-12-06 04:13:00,1.67295,1.67385,1.67295,1.67315,377600000.0
2007-12-06 04:14:00,1.67315,1.67325,1.67265,1.67265,128800000.0
2007-12-06 04:15:00,1.67275,1.67275,1.6722,1.67275,383100000.0
2007-12-06 04:16:00,1.67275,1.67285,1.67255,1.67265,160900000.0
2007-12-06 04:17:00,1.67265,1.67325,1.67245,1.67305,648400000.0
2007-12-06 04:18:00,1.67305,1.67315,1.67275,1.67285,291000000.0
2007-12-06 04:19:00,1.67295,1.67385,1.67275,1.67345,665500000.0
2007-12-06 04:20:00,1.67345,1.67385,1.67335,1.67365,277700000.0
2007-12-06 04:21:00,1.67365,1.67365,1.67325,1.67345,332500000.0
2007-12-06 04:22:00,1.67345,1.67375,1.67345,1.67375,103000000.0
2007-12-06 04:23:00,1.67375,1.6738,1.67275,1.673,256400000.0
2007-12-06 04:24:00,1.673,1.67365,1.67285,1.67365,746300000.0
2007-12-06 04:25:00,1.6737,1.67405,1.67285,1.67335,400300000.0
2007-12-06 04:26:00,1.67335,1.67335,1.67285,1.67315,145800000.0
2007-12-06 04:27:00,1.67315,1.67345,1.67285,1.6733,148400000.0
2007-12-06 04:28:00,1.6733,1.67355,1.6728,1.67315,282300000.0
2007-12-06 04:29:00,1.67305,1.67365,1.67295,1.67345,331700000.0
2007-12-06 04:30:00,1.67345,1.67365,1.67335,1.67355,143400000.0
2007-12-06 04:31:00,1.67355,1.67385,1.67325,1.67325,218200000.0
2007-12-06 04:32:00,1.67345,1.6738,1.67345,1.6736,52900000.0
2007-12-06 04:33:00,1.6736,1.67365,1.6731,1.6736,182600000.0
2007-12-06 04:34:00,1.6736,1.6737,1.67335,1.67365,104000000.0
2007-12-06 04:35:00,1.6737,1.67395,1.67355,1.67385,37100000.0
2007-12-06 04:36:00,1.67385,1.67385,1.67275,1.67285,289900000.0
2007-12-06 04:37:00,1.67285,1.67315,1.67275,1.67305,258100000.0
2007-12-06 04:38:00,1.673,1.67345,1.67285,1.67325,83100000.0
2007-12-06 04:39:00,1.67325,1.67325,1.67295,1.67305,53600000.0
2007-12-06 04:40:00,1.6732,1.6735,1.6732,1.6734,48400000.0
2007-12-06 04:41:00,1.67335,1.6736,1.67325,1.67335,66300000.0
2007-12-06 04:42:00,1.67335,1.6736,1.67315,1.67325,124100000.0
2007-12-06 04:43:00,1.67325,1.67345,1.67315,1.67345,126300000.0
2007-12-06 04:44:00,1.67345,1.67365,1.67335,1.67355,84000000.0
2007-12-06 04:45:00,1.67355,1.6741,1.67355,1.674,143500000.0
2007-12-06 04:46:00,1.674,1.674,1.67335,1.67375,44700000.0
2007-12-06 04:47:00,1.67375,1.67405,1.67345,1.67395,157200000.0
2007-12-06 04:48:00,1.67395,1.67415,1.67365,1.6739,90300000.0
2007-12-06 04:49:00,1.6739,1.67405,1.67355,1.67355,112600000.0
2007-12-06 04:50:00,1.67355,1.6738,1.67345,1.6738,350800000.0
2007-12-06 04:51:00,1.6738,1.6738,1.6734,1.6734,35000000.0
2007-12-06 04:52:00,1.67345,1.67365,1.67335,1.6736,70900000.0
2007-12-06 04:53:00,1.6736,1.67365,1.673,1.67365,176300000.0
2007-12-06 04:54:00,1.67345,1.6738,1.67315,1.6732,149200000.0
2007-12-06 04:55:00,1.6732,1.67325,1.67265,1.67315,92100000.0
2007-12-06 04:56:00,1.67315,1.67355,1.67305,1.67355,147800000.0
2007-12-06 04:57:00,1.67355,1.6737,1.67335,1.67355,87900000.0
2007-12-06 04:58:00,1.67355,1.67355,1.67325,1.67355,105900000.0
2007-12-06 04:59:00,1.67355,1.67355,1.6732,1.6733,67800000.0
2007-12-06 05:00:00,1.6733,1.67335,1.67315,1.67315,62500000.0
2007-12-06 05:01:00,1.67315,1.67325,1.67295,1.67295,72100000.0
2007-12-06 05:02:00,1.67295,1.67355,1.67285,1.67345,108900000.0
2007-12-06 05:03:00,1.67345,1.6735,1.67295,1.67305,51000000.0
2007-12-06 05:04:00,1.67305,1.67315,1.67285,1.67305,42800000.0
2007-12-06 05:05:00,1.67305,1.6731,1.67275,1.6731,47800000.0
2007-12-06 05:06:00,1.67305,1.67305,1.67245,1.67255,45500000.0
2007-12-06 05:07:00,1.67255,1.67265,1.6718,1.67205,159100000.0
2007-12-06 05:08:00,1.67205,1.67225,1.6719,1.6721,176300000.0
2007-12-06 05:09:00,1.67215,1.67215,1.67195,1.672,116900000.0
2007-12-06 05:10:00,1.672,1.6721,1.67125,1.6721,207100000.0
2007-12-06 05:11:00,1.6721,1.6725,1.6721,1.67215,144300000.0
2007-12-06 05:12:00,1.67215,1.67235,1.67185,1.67195,202000000.0
2007-12-06 05:13:00,1.67195,1.67265,1.67195,1.67225,234600000.0
2007-12-06 05:14:00,1.67225,1.67285,1.67215,1.67285,196300000.0
2007-12-06 05:15:00,1.67285,1.6729,1.67245,1.67275,53100000.0
2007-12-06 05:16:00,1.67275,1.6729,1.6721,1.6729,170700000.0
2007-12-06 05:17:00,1.6729,1.67305,1.67225,1.67225,128300000.0
2007-12-06 05:18:00,1.67235,1.67275,1.67235,1.67275,32600000.0
2007-12-06 05:19:00,1.67235,1.67285,1.67235,1.67285,55300000.0
2007-12-06 05:20:00,1.67285,1.6729,1.67245,1.6729,198700000.0
2007-12-06 05:21:00,1.67295,1.67305,1.67255,1.67305,77100000.0
2007-12-06 05:22:00,1.67305,1.67305,1.67235,1.67235,135900000.0
2007-12-06 05:23:00,1.67235,1.67235,1.6719,1.6719,8600000.0
2007-12-06 05:24:00,1.6723,1.67245,1.67205,1.67235,35600000.0
2007-12-06 05:25:00,1.67235,1.67235,1.672,1.67225,45800000.0
2007-12-06 05:26:00,1.67225,1.67255,1.67155,1.67255,462100000.0
2007-12-06 05:27:00,1.67255,1.67285,1.67235,1.67235,441800000.0
2007-12-06 05:28:00,1.67235,1.6725,1.67235,1.67235,68900000.0
2007-12-06 05:29:00,1.67235,1.6726,1.67235,1.67245,35700000.0
2007-12-06 05:30:00,1.67245,1.6726,1.67235,1.6724,86900000.0
2007-12-06 05:31:00,1.6724,1.6724,1.67205,1.67225,44300000.0
2007-12-06 05:32:00,1.67225,1.6723,1.6722,1.67225,15300000.0
2007-12-06 05:33:00,1.67225,1.67255,1.67215,1.67255,81200000.0
2007-12-06 05:34:00,1.6725,1.67305,1.6725,1.673,134000000.0
2007-12-06 05:35:00,1.67295,1.67315,1.6729,1.673,46100000.0
2007-12-06 05:36:00,1.673,1.67305,1.67285,1.67305,48800000.0
2007-12-06 05:37:00,1.67305,1.67345,1.67305,1.67345,50100000.0
2007-12-06 05:38:00,1.67345,1.67395,1.67335,1.67385,131800000.0
2007-12-06 05:39:00,1.67385,1.67385,1.67335,1.6734,110500000.0
2007-12-06 05:40:00,1.67335,1.6734,1.6733,1.6733,15900000.0
2007-12-06 05:41:00,1.6733,1.67345,1.6733,1.67335,90900000.0
2007-12-06 05:42:00,1.67335,1.6735,1.67315,1.6733,53900000.0
2007-12-06 05:43:00,1.6733,1.6733,1.67305,1.6732,31300000.0
2007-12-06 05:44:00,1.6732,1.6733,1.67295,1.6732,41700000.0
2007-12-06 05:45:00,1.6732,1.67355,1.67285,1.67335,576600000.0
2007-12-06 05:46:00,1.67335,1.67405,1.67335,1.67355,509500000.0
2007-12-06 05:47:00,1.67365,1.6739,1.6734,1.67385,146500000.0
2007-12-06 05:48:00,1.67365,1.67385,1.67335,1.6736,82900000.0
2007-12-06 05:49:00,1.6736,1.6738,1.67335,1.67355,258300000.0
2007-12-06 05:50:00,1.67355,1.67385,1.67345,1.67375,263100000.0
2007-12-06 05:51:00,1.67355,1.6738,1.67345,1.67355,77300000.0
2007-12-06 05:52:00,1.67365,1.674,1.67345,1.674,371500000.0
2007-12-06 05:53:00,1.674,1.674,1.67335,1.6737,273700000.0
2007-12-06 05:54:00,1.6737,1.67375,1.67275,1.6732,584300000.0
2007-12-06 05:55:00,1.6732,1.6734,1.67295,1.67295,183500000.0
2007-12-06 05:56:00,1.67295,1.673,1.67205,1.67235,379000000.0
2007-12-06 05:57:00,1.67235,1.67265,1.67225,1.67235,262400000.0
2007-12-06 05:58:00,1.67235,1.67335,1.67235,1.6733,297200000.0
2007-12-06 05:59:00,1.67325,1.6734,1.67305,1.67305,62100000.0
2007-12-06 06:00:00,1.67305,1.67385,1.67305,1.67365,96300000.0
2007-12-06 06:01:00,1.6737,1.67375,1.67315,1.6735,191000000.0
2007-12-06 06:02:00,1.6735,1.67355,1.67345,1.67355,22000000.0
2007-12-06 06:03:00,1.67355,1.6736,1.67245,1.6732,210400000.0
2007-12-06 06:04:00,1.6732,1.6734,1.6732,1.67335,21800000.0
2007-12-06 06:05:00,1.67335,1.67335,1.67315,1.6733,21400000.0
2007-12-06 06:06:00,1.6733,1.67355,1.6733,1.6734,27200000.0
2007-12-06 06:07:00,1.6734,1.6734,1.67315,1.67315,28400000.0
2007-12-06 06:08:00,1.67315,1.6734,1.67315,1.67335,37500000.0
2007-12-06 06:09:00,1.67335,1.67355,1.6729,1.67335,180900000.0
2007-12-06 06:10:00,1.67335,1.67355,1.67335,1.6735,30000000.0
2007-12-06 06:11:00,1.6735,1.6736,1.6731,1.6731,110000000.0
2007-12-06 06:12:00,1.67325,1.6735,1.67315,1.67345,88400000.0
2007-12-06 06:13:00,1.67315,1.6735,1.67315,1.67335,154400000.0
2007-12-06 06:14:00,1.67335,1.67335,1.67285,1.67295,219600000.0
2007-12-06 06:15:00,1.67295,1.673,1.67275,1.67295,142600000.0
2007-12-06 06:16:00,1.67295,1.67305,1.6725,1.6725,166400001.0
2007-12-06 06:17:00,1.67275,1.67285,1.67235,1.67235,210300000.0
2007-12-06 06:18:00,1.67245,1.67265,1.67235,1.67265,142800000.0
2007-12-06 06:19:00,1.67255,1.6727,1.6724,1.6727,26200000.0
2007-12-06 06:20:00,1.67255,1.67255,1.67225,1.67235,177100000.0
2007-12-06 06:21:00,1.67235,1.67255,1.67215,1.67255,215200000.0
2007-12-06 06:22:00,1.67255,1.67255,1.67225,1.67225,321600000.0
2007-12-06 06:23:00,1.67225,1.67235,1.67195,1.67205,120900000.0
2007-12-06 06:24:00,1.67205,1.67225,1.67205,1.67215,57700000.0
2007-12-06 06:25:00,1.67215,1.67235,1.67205,1.67215,81800000.0
2007-12-06 06:26:00,1.67215,1.67215,1.67195,1.67205,306600000.0
2007-12-06 06:27:00,1.67205,1.67225,1.67195,1.67225,200000000.0
2007-12-06 06:28:00,1.67225,1.6725,1.67215,1.6725,316300000.0
2007-12-06 06:29:00,1.67255,1.67305,1.67235,1.67255,625200000.0
2007-12-06 06:30:00,1.67255,1.67255,1.67215,1.67225,474500000.0
2007-12-06 06:31:00,1.67245,1.67245,1.67215,1.67225,218000000.0
2007-12-06 06:32:00,1.67235,1.67255,1.67235,1.67235,90300000.0
2007-12-06 06:33:00,1.67235,1.67235,1.67215,1.67215,196900000.0
2007-12-06 06:34:00,1.67215,1.67255,1.67195,1.67225,842400000.0
2007-12-06 06:35:00,1.67225,1.67255,1.67205,1.67245,294000000.0
2007-12-06 06:36:00,1.67255,1.67285,1.67235,1.67255,259000000.0
2007-12-06 06:37:00,1.67265,1.67265,1.67215,1.67255,104100000.0
2007-12-06 06:38:00,1.67255,1.67265,1.67255,1.67265,19600000.0
2007-12-06 06:39:00,1.67265,1.67265,1.67255,1.67255,6400000.0
2007-12-06 06:40:00,1.6726,1.67275,1.67255,1.67255,24700000.0
2007-12-06 06:41:00,1.67255,1.67275,1.67255,1.67275,145900000.0
2007-12-06 06:42:00,1.67245,1.67285,1.67245,1.67285,51500000.0
2007-12-06 06:43:00,1.67285,1.67335,1.67285,1.67305,460500000.0
2007-12-06 06:44:00,1.67325,1.67345,1.67285,1.67315,148300000.0
2007-12-06 06:45:00,1.67305,1.67305,1.67175,1.67195,107400000.0
2007-12-06 06:46:00,1.67195,1.67245,1.67175,1.67245,26300000.0
2007-12-06 06:47:00,1.67245,1.67275,1.67225,1.67225,59900000.0
2007-12-06 06:48:00,1.67245,1.67265,1.67245,1.67255,95800000.0
2007-12-06 06:49:00,1.67255,1.6726,1.67225,1.67245,91300000.0
2007-12-06 06:50:00,1.67245,1.6731,1.67215,1.67285,141700000.0
2007-12-06 06:51:00,1.673,1.6732,1.67295,1.673,54400000.0
2007-12-06 06:52:00,1.67295,1.67325,1.67285,1.6731,115000000.0
2007-12-06 06:53:00,1.6731,1.67325,1.67305,1.67325,32000000.0
2007-12-06 06:54:00,1.67325,1.67325,1.67285,1.67285,53600000.0
2007-12-06 06:55:00,1.6726,1.67305,1.6726,1.673,72000000.0
2007-12-06 06:56:00,1.673,1.67325,1.6729,1.6732,54100000.0
2007-12-06 06:57:00,1.67315,1.6734,1.67305,1.67335,37800000.0
2007-12-06 06:58:00,1.67335,1.6734,1.67315,1.67335,92100000.0
2007-12-06 06:59:00,1.67335,1.67355,1.67315,1.67345,65500000.0
2007-12-06 07:00:00,1.67345,1.6735,1.67305,1.67315,56300000.0
2007-12-06 07:01:00,1.67335,1.67335,1.67305,1.67325,38100000.0
2007-12-06 07:02:00,1.67325,1.67335,1.67275,1.67325,29600000.0
2007-12-06 07:03:00,1.67325,1.6733,1.67325,1.6733,11200000.0
2007-12-06 07:04:00,1.67325,1.67325,1.67305,1.67315,35800000.0
2007-12-06 07:05:00,1.67315,1.67315,1.67295,1.67305,30600000.0
2007-12-06 07:06:00,1.67305,1.6731,1.67275,1.673,64500000.0
2007-12-06 07:07:00,1.673,1.6731,1.67295,1.6731,19200000.0
2007-12-06 07:08:00,1.6731,1.6732,1.673,1.673,23200000.0
2007-12-06 07:09:00,1.673,1.673,1.67275,1.6728,36800000.0
2007-12-06 07:10:00,1.6728,1.6728,1.67225,1.6728,16000000.0
2007-12-06 07:11:00,1.6728,1.6728,1.67185,1.67265,151300000.0
2007-12-06 07:12:00,1.67265,1.67275,1.67235,1.6725,70100000.0
2007-12-06 07:13:00,1.6725,1.67255,1.67215,1.67225,112300000.0
2007-12-06 07:14:00,1.67225,1.6724,1.67195,1.67215,53100000.0
2007-12-06 07:15:00,1.67215,1.6724,1.67215,1.6723,68200000.0
2007-12-06 07:16:00,1.6723,1.6725,1.67175,1.67225,114800000.0
2007-12-06 07:17:00,1.67225,1.67235,1.67195,1.67195,88000000.0
2007-12-06 07:18:00,1.67195,1.67235,1.67175,1.67215,172300000.0
2007-12-06 07:19:00,1.67235,1.67235,1.67195,1.67215,128600000.0
2007-12-06 07:20:00,1.67215,1.67225,1.67195,1.67225,13700000.0
2007-12-06 07:21:00,1.67225,1.67245,1.6718,1.67235,486400000.0
2007-12-06 07:22:00,1.67235,1.67255,1.67195,1.67235,268500000.0
2007-12-06 07:23:00,1.67235,1.67265,1.67195,1.67215,289500000.0
2007-12-06 07:24:00,1.67215,1.67245,1.67205,1.67205,61000000.0
2007-12-06 07:25:00,1.67195,1.67215,1.67175,1.67195,268500000.0
2007-12-06 07:26:00,1.67195,1.67235,1.67195,1.67205,258800000.0
2007-12-06 07:27:00,1.67205,1.67255,1.67205,1.67255,115600000.0
2007-12-06 07:28:00,1.67255,1.67265,1.67225,1.67225,114800000.0
2007-12-06 07:29:00,1.67225,1.67265,1.67225,1.67225,47900000.0
2007-12-06 07:30:00,1.67225,1.67235,1.67225,1.6723,5800000.0
2007-12-06 07:31:00,1.67225,1.67255,1.6721,1.6725,91000000.0
2007-12-06 07:32:00,1.6725,1.67255,1.6721,1.67225,93000000.0
2007-12-06 07:33:00,1.67225,1.67235,1.67195,1.67195,156400000.0
2007-12-06 07:34:00,1.67195,1.67225,1.67195,1.67225,75100000.0
2007-12-06 07:35:00,1.67225,1.67225,1.6719,1.67225,57600000.0
2007-12-06 07:36:00,1.67225,1.67235,1.67215,1.67225,75000000.0
2007-12-06 07:37:00,1.67225,1.67235,1.67215,1.67225,226600000.0
2007-12-06 07:38:00,1.67225,1.67235,1.67225,1.67235,24300000.0
2007-12-06 07:39:00,1.67205,1.67225,1.67195,1.67225,113000000.0
2007-12-06 07:40:00,1.67225,1.67245,1.67215,1.67245,75900000.0
2007-12-06 07:41:00,1.67245,1.67265,1.67205,1.67265,107000000.0
2007-12-06 07:42:00,1.67265,1.67265,1.67245,1.67245,132900000.0
2007-12-06 07:43:00,1.67245,1.67275,1.67245,1.67265,289200000.0
2007-12-06 07:44:00,1.67265,1.67265,1.67245,1.67265,306000000.0
2007-12-06 07:45:00,1.6726,1.67275,1.67235,1.67265,289100000.0
2007-12-06 07:46:00,1.67275,1.67295,1.67265,1.67265,177400000.0
2007-12-06 07:47:00,1.67275,1.67295,1.67265,1.67265,220200000.0
2007-12-06 07:48:00,1.67265,1.67265,1.67245,1.67255,303600000.0
2007-12-06 07:49:00,1.67265,1.67275,1.67255,1.67275,69400000.0
2007-12-06 07:50:00,1.67265,1.67265,1.67265,1.67265,28800000.0
2007-12-06 07:51:00,1.6727,1.67275,1.67265,1.67275,41000000.0
2007-12-06 07:52:00,1.67265,1.67285,1.67235,1.67285,115300000.0
2007-12-06 07:53:00,1.67285,1.6729,1.67245,1.6728,222600000.0
2007-12-06 07:54:00,1.67275,1.67285,1.67245,1.67265,410100000.0
2007-12-06 07:55:00,1.67265,1.67265,1.67265,1.67265,176000000.0
2007-12-06 07:56:00,1.67265,1.67265,1.67175,1.67265,522000000.0
2007-12-06 07:57:00,1.67265,1.67265,1.6719,1.6724,377600000.0
2007-12-06 07:58:00,1.67245,1.67265,1.67185,1.67255,696700000.0
2007-12-06 07:59:00,1.67255,1.67295,1.67245,1.67285,250500000.0
2007-12-06 08:00:00,1.67285,1.67285,1.67205,1.67235,403400000.0
2007-12-06 08:01:00,1.6724,1.67285,1.6723,1.67265,122600000.0
2007-12-06 08:02:00,1.67265,1.67275,1.67235,1.67275,119600000.0
2007-12-06 08:03:00,1.6728,1.67325,1.67255,1.67315,420700000.0
2007-12-06 08:04:00,1.67315,1.67335,1.67295,1.67305,98600000.0
2007-12-06 08:05:00,1.67305,1.67305,1.67275,1.67285,219300000.0
2007-12-06 08:06:00,1.67285,1.67305,1.67285,1.67295,115900000.0
2007-12-06 08:07:00,1.673,1.67325,1.67295,1.67315,178500000.0
2007-12-06 08:08:00,1.67315,1.67325,1.67265,1.67295,281800000.0
2007-12-06 08:09:00,1.67295,1.67305,1.67285,1.67295,294200000.0
2007-12-06 08:10:00,1.67295,1.673,1.67255,1.67265,269100000.0
2007-12-06 08:11:00,1.67265,1.67265,1.67245,1.67245,51500000.0
2007-12-06 08:12:00,1.67255,1.67265,1.672,1.67265,25500000.0
2007-12-06 08:13:00,1.67265,1.67265,1.67225,1.6724,160400000.0
2007-12-06 08:14:00,1.6724,1.67285,1.6724,1.67245,150400000.0
2007-12-06 08:15:00,1.67245,1.67255,1.67245,1.67255,55300000.0
2007-12-06 08:16:00,1.6726,1.6726,1.67235,1.67235,156800000.0
2007-12-06 08:17:00,1.67235,1.67265,1.67235,1.67265,234500000.0
2007-12-06 08:18:00,1.67265,1.67285,1.67245,1.6728,49100000.0
2007-12-06 08:19:00,1.6728,1.67295,1.67275,1.67275,111800000.0
2007-12-06 08:20:00,1.67275,1.67275,1.67255,1.6727,77200000.0
2007-12-06 08:21:00,1.67245,1.67265,1.67235,1.67235,94600000.0
2007-12-06 08:22:00,1.6724,1.67265,1.6724,1.67255,288900000.0
2007-12-06 08:23:00,1.67255,1.67255,1.67225,1.67225,145100000.0
2007-12-06 08:24:00,1.67225,1.67245,1.67225,1.67245,182700000.0
2007-12-06 08:25:00,1.67245,1.67255,1.67235,1.67235,35500000.0
2007-12-06 08:26:00,1.6724,1.67255,1.67185,1.67185,186900000.0
2007-12-06 08:27:00,1.6719,1.6719,1.67155,1.6717,104500000.0
2007-12-06 08:28:00,1.6717,1.67175,1.67125,1.6713,104100000.0
2007-12-06 08:29:00,1.6713,1.67175,1.67125,1.67175,53300000.0
2007-12-06 08:30:00,1.67165,1.67245,1.67155,1.6724,184200000.0
2007-12-06 08:31:00,1.6724,1.6733,1.67235,1.673,206200000.0
2007-12-06 08:32:00,1.673,1.6732,1.673,1.6732,7500000.0
2007-12-06 08:33:00,1.6731,1.6732,1.67295,1.6731,69300000.0
2007-12-06 08:34:00,1.6731,1.6731,1.67205,1.67235,169300000.0
2007-12-06 08:35:00,1.67245,1.67265,1.67235,1.67255,117300000.0
2007-12-06 08:36:00,1.6725,1.6725,1.67165,1.6717,190300000.0
2007-12-06 08:37:00,1.6717,1.67205,1.67125,1.6718,292800000.0
2007-12-06 08:38:00,1.67175,1.67175,1.6715,1.67155,25500000.0
2007-12-06 08:39:00,1.67165,1.6721,1.67105,1.67175,215500000.0
2007-12-06 08:40:00,1.6717,1.6725,1.6711,1.6714,181200000.0
2007-12-06 08:41:00,1.67135,1.6717,1.67075,1.671,264400000.0
2007-12-06 08:42:00,1.67095,1.671,1.67055,1.67085,313800000.0
2007-12-06 08:43:00,1.67085,1.67145,1.6707,1.67105,342600000.0
2007-12-06 08:44:00,1.67115,1.6717,1.67115,1.67135,192500000.0
2007-12-06 08:45:00,1.67135,1.6716,1.67095,1.67125,274200000.0
2007-12-06 08:46:00,1.67125,1.67165,1.67085,1.67145,549900000.0
2007-12-06 08:47:00,1.67145,1.67145,1.67125,1.6713,335200000.0
2007-12-06 08:48:00,1.6713,1.6716,1.67075,1.67105,295700000.0
2007-12-06 08:49:00,1.67105,1.67125,1.67065,1.67065,251200000.0
2007-12-06 08:50:00,1.67065,1.67125,1.67065,1.67105,384500000.0
2007-12-06 08:51:00,1.67105,1.6714,1.67105,1.67105,161500000.0
2007-12-06 08:52:00,1.671,1.67105,1.67085,1.67105,17700000.0
2007-12-06 08:53:00,1.67105,1.67105,1.67065,1.67065,70700000.0
2007-12-06 08:54:00,1.67065,1.67125,1.67025,1.6706,420900000.0
2007-12-06 08:55:00,1.67065,1.67075,1.6698,1.67015,206600000.0
2007-12-06 08:56:00,1.67015,1.6706,1.66975,1.67015,381700000.0
2007-12-06 08:57:00,1.67005,1.67065,1.67005,1.6701,406000000.0
2007-12-06 08:58:00,1.67015,1.6703,1.6693,1.6697,262200000.0
2007-12-06 08:59:00,1.66965,1.67,1.66945,1.66955,291900000.0
2007-12-06 09:00:00,1.66955,1.66985,1.66885,1.6689,507700000.0
2007-12-06 09:01:00,1.6689,1.66945,1.66815,1.6693,553400000.0
2007-12-06 09:02:00,1.6693,1.67155,1.6693,1.67155,920400000.0
2007-12-06 09:03:00,1.67155,1.6716,1.671,1.671,485600000.0
2007-12-06 09:04:00,1.6711,1.6713,1.671,1.671,238400000.0
2007-12-06 09:05:00,1.671,1.671,1.6705,1.67065,356100000.0
2007-12-06 09:06:00,1.6706,1.67065,1.6695,1.66995,377800000.0
2007-12-06 09:07:00,1.66995,1.67015,1.66985,1.66985,139300000.0
2007-12-06 09:08:00,1.66975,1.6701,1.66965,1.67,138100000.0
2007-12-06 09:09:00,1.67005,1.67025,1.67005,1.67015,69500000.0
2007-12-06 09:10:00,1.67015,1.6703,1.67015,1.6702,96800000.0
2007-12-06 09:11:00,1.6702,1.6703,1.67,1.6701,109900000.0
2007-12-06 09:12:00,1.6701,1.67025,1.66955,1.6697,292100000.0
2007-12-06 09:13:00,1.6697,1.6698,1.66905,1.66915,973000000.0
2007-12-06 09:14:00,1.66915,1.6692,1.66895,1.6691,312000000.0
2007-12-06 09:15:00,1.6691,1.66925,1.66875,1.6689,695300000.0
2007-12-06 09:16:00,1.66875,1.66945,1.66875,1.6692,485500000.0
2007-12-06 09:17:00,1.6692,1.6701,1.66885,1.6695,431800000.0
2007-12-06 09:18:00,1.6696,1.6704,1.66955,1.66985,321900000.0
2007-12-06 09:19:00,1.66985,1.67005,1.66965,1.66965,349400000.0
2007-12-06 09:20:00,1.66965,1.66965,1.66935,1.6695,353100000.0
2007-12-06 09:21:00,1.66945,1.6696,1.6684,1.6685,389500000.0
2007-12-06 09:22:00,1.66855,1.66905,1.6685,1.66905,221700000.0
2007-12-06 09:23:00,1.6691,1.6701,1.6688,1.6701,553500000.0
2007-12-06 09:24:00,1.6702,1.6702,1.66875,1.66875,295500000.0
2007-12-06 09:25:00,1.66875,1.66925,1.66855,1.6689,516200000.0
2007-12-06 09:26:00,1.66875,1.6689,1.6684,1.66845,315000000.0
2007-12-06 09:27:00,1.66845,1.6688,1.66835,1.66865,399200000.0
2007-12-06 09:28:00,1.66865,1.6687,1.6683,1.66845,392700000.0
2007-12-06 09:29:00,1.66855,1.66865,1.66835,1.66855,268700000.0
2007-12-06 09:30:00,1.66855,1.66865,1.66835,1.66855,241500000.0
2007-12-06 09:31:00,1.66865,1.6689,1.66855,1.66865,564900000.0
2007-12-06 09:32:00,1.66865,1.6689,1.6686,1.66865,156700000.0
2007-12-06 09:33:00,1.66865,1.6689,1.6686,1.6689,234600000.0
2007-12-06 09:34:00,1.6689,1.6691,1.66885,1.6691,209200000.0
2007-12-06 09:35:00,1.6691,1.6692,1.668,1.668,398000000.0
2007-12-06 09:36:00,1.668,1.66815,1.66725,1.66725,363900000.0
2007-12-06 09:37:00,1.66725,1.66765,1.6669,1.6675,563000000.0
2007-12-06 09:38:00,1.6675,1.6675,1.6669,1.66735,347700000.0
2007-12-06 09:39:00,1.66745,1.6676,1.6669,1.66745,401200000.0
2007-12-06 09:40:00,1.6675,1.66775,1.6672,1.66745,255300000.0
2007-12-06 09:41:00,1.66755,1.66775,1.66715,1.66745,729800000.0
2007-12-06 09:42:00,1.66745,1.66815,1.66735,1.6679,507300000.0
2007-12-06 09:43:00,1.66795,1.6683,1.6673,1.6673,672600000.0
2007-12-06 09:44:00,1.66735,1.66815,1.66725,1.66735,491700000.0
2007-12-06 09:45:00,1.66735,1.66785,1.66735,1.66755,407500000.0
2007-12-06 09:46:00,1.66755,1.66785,1.66695,1.66715,471800000.0
2007-12-06 09:47:00,1.66745,1.6681,1.667,1.66785,617600001.0
2007-12-06 09:48:00,1.6678,1.6683,1.66775,1.66815,482700000.0
2007-12-06 09:49:00,1.66815,1.66845,1.66805,1.66845,283600000.0
2007-12-06 09:50:00,1.66845,1.66875,1.66835,1.66875,266800000.0
2007-12-06 09:51:00,1.66875,1.669,1.66855,1.6689,310300000.0
2007-12-06 09:52:00,1.6689,1.66945,1.66875,1.66935,204700000.0
2007-12-06 09:53:00,1.6694,1.66995,1.66935,1.66985,191600000.0
2007-12-06 09:54:00,1.66985,1.66985,1.6688,1.669,268000000.0
2007-12-06 09:55:00,1.66905,1.6695,1.66875,1.6689,405600000.0
2007-12-06 09:56:00,1.66885,1.6697,1.66845,1.6689,484200000.0
2007-12-06 09:57:00,1.6689,1.66915,1.66865,1.669,287500000.0
2007-12-06 09:58:00,1.669,1.66935,1.66865,1.66915,406900000.0
2007-12-06 09:59:00,1.66915,1.6702,1.66905,1.66995,501500000.0
2007-12-06 10:00:00,1.66995,1.67055,1.66945,1.6702,367200000.0
2007-12-06 10:01:00,1.6702,1.6702,1.66965,1.67,388600000.0
2007-12-06 10:02:00,1.66995,1.67005,1.6694,1.6694,387100000.0
2007-12-06 10:03:00,1.6694,1.6699,1.66905,1.6693,408800000.0
2007-12-06 10:04:00,1.6693,1.6693,1.66845,1.66875,493500000.0
2007-12-06 10:05:00,1.66875,1.6691,1.6684,1.6687,454600000.0
2007-12-06 10:06:00,1.6687,1.6689,1.6685,1.66875,287400000.0
2007-12-06 10:07:00,1.66875,1.66875,1.6679,1.66835,355300000.0
2007-12-06 10:08:00,1.66835,1.66855,1.66785,1.66785,380600001.0
2007-12-06 10:09:00,1.66785,1.6686,1.6678,1.6686,305200000.0
2007-12-06 10:10:00,1.66865,1.669,1.66845,1.6686,476900001.0
2007-12-06 10:11:00,1.6686,1.6688,1.66835,1.6685,372500000.0
2007-12-06 10:12:00,1.66855,1.66895,1.66825,1.6684,554900000.0
2007-12-06 10:13:00,1.66835,1.66835,1.66795,1.66795,456400000.0
2007-12-06 10:14:00,1.66795,1.6685,1.66795,1.6685,300900001.0
2007-12-06 10:15:00,1.66845,1.66895,1.66845,1.6688,401300002.0
2007-12-06 10:16:00,1.66885,1.66925,1.66855,1.6689,404500002.0
2007-12-06 10:17:00,1.66885,1.66905,1.66865,1.66885,128400000.0
2007-12-06 10:18:00,1.66875,1.669,1.6687,1.6687,145200000.0
2007-12-06 10:19:00,1.6687,1.66895,1.66855,1.66895,389500003.0
2007-12-06 10:20:00,1.66895,1.66925,1.66875,1.66925,138600000.0
2007-12-06 10:21:00,1.66925,1.66925,1.66895,1.66905,89700000.0
2007-12-06 10:22:00,1.66915,1.66915,1.66895,1.66905,45900000.0
2007-12-06 10:23:00,1.66895,1.669,1.66885,1.66895,130699999.0
2007-12-06 10:24:00,1.6691,1.66995,1.66895,1.6699,249800000.0
2007-12-06 10:25:00,1.6699,1.6705,1.66985,1.6704,404899999.0
2007-12-06 10:26:00,1.67035,1.67085,1.6697,1.6703,527199999.0
2007-12-06 10:27:00,1.67025,1.6705,1.6701,1.6703,344000000.0
2007-12-06 10:28:00,1.6703,1.6704,1.66975,1.6698,431900000.0
2007-12-06 10:29:00,1.6698,1.6699,1.66965,1.66975,141300000.0
2007-12-06 10:30:00,1.66975,1.67125,1.6697,1.67115,346300000.0
2007-12-06 10:31:00,1.67115,1.67145,1.67115,1.6713,149300000.0
2007-12-06 10:32:00,1.6713,1.6713,1.67055,1.67105,458800000.0
2007-12-06 10:33:00,1.67105,1.67105,1.67055,1.67065,200900000.0
2007-12-06 10:34:00,1.67065,1.67095,1.67015,1.67015,303900000.0
2007-12-06 10:35:00,1.67025,1.67035,1.67025,1.67025,166000000.0
2007-12-06 10:36:00,1.6703,1.6706,1.67025,1.6706,290100000.0
2007-12-06 10:37:00,1.6706,1.6706,1.67025,1.6706,126900000.0
2007-12-06 10:38:00,1.6706,1.6707,1.67035,1.67055,160300000.0
2007-12-06 10:39:00,1.67055,1.6706,1.67045,1.6706,134400000.0
2007-12-06 10:40:00,1.67055,1.67095,1.6705,1.67085,297600000.0
2007-12-06 10:41:00,1.67085,1.6718,1.67085,1.67175,187000000.0
2007-12-06 10:42:00,1.67175,1.6721,1.67145,1.67145,369900000.0
2007-12-06 10:43:00,1.67145,1.6715,1.67095,1.67095,391700000.0
2007-12-06 10:44:00,1.67095,1.67135,1.67085,1.67135,338300000.0
2007-12-06 10:45:00,1.67135,1.67175,1.67125,1.67175,317900000.0
2007-12-06 10:46:00,1.6719,1.6719,1.67155,1.67185,333000000.0
2007-12-06 10:47:00,1.67185,1.67235,1.67175,1.67235,249700000.0
2007-12-06 10:48:00,1.67235,1.6726,1.6721,1.67215,304500000.0
2007-12-06 10:49:00,1.6722,1.67225,1.67165,1.67215,178400000.0
2007-12-06 10:50:00,1.67215,1.6726,1.67205,1.6722,150400000.0
2007-12-06 10:51:00,1.67215,1.67235,1.67195,1.67205,353500000.0
2007-12-06 10:52:00,1.67205,1.67225,1.67205,1.67225,165500000.0
2007-12-06 10:53:00,1.67225,1.67235,1.67215,1.67225,60100000.0
2007-12-06 10:54:00,1.67225,1.6724,1.67205,1.67225,268000000.0
2007-12-06 10:55:00,1.6723,1.6723,1.67185,1.67185,255400000.0
2007-12-06 10:56:00,1.6719,1.67215,1.67185,1.67205,144400000.0
2007-12-06 10:57:00,1.6721,1.67215,1.67185,1.6721,195600000.0
2007-12-06 10:58:00,1.6721,1.67215,1.67165,1.67165,219800000.0
2007-12-06 10:59:00,1.67165,1.67215,1.67165,1.67205,134700000.0
2007-12-06 11:00:00,1.67205,1.6722,1.67195,1.6722,79600000.0
2007-12-06 11:01:00,1.6722,1.6722,1.67165,1.67165,164600000.0
2007-12-06 11:02:00,1.67165,1.6719,1.67155,1.6718,102400000.0
2007-12-06 11:03:00,1.6718,1.6718,1.67145,1.6715,351400000.0
2007-12-06 11:04:00,1.6715,1.6716,1.6714,1.6715,239400000.0
2007-12-06 11:05:00,1.6715,1.6716,1.6714,1.6715,48200000.0
2007-12-06 11:06:00,1.6715,1.6715,1.67125,1.6714,192600000.0
2007-12-06 11:07:00,1.6714,1.6716,1.67125,1.67125,186800000.0
2007-12-06 11:08:00,1.67125,1.67135,1.67105,1.67105,247000000.0
2007-12-06 11:09:00,1.67105,1.6718,1.671,1.67175,337600000.0
2007-12-06 11:10:00,1.67175,1.67205,1.67145,1.6715,370200000.0
2007-12-06 11:11:00,1.67145,1.67155,1.67115,1.67125,266100000.0
2007-12-06 11:12:00,1.67125,1.6715,1.67125,1.6715,323800000.0
2007-12-06 11:13:00,1.6715,1.672,1.6715,1.67195,128400000.0
2007-12-06 11:14:00,1.67195,1.6722,1.6717,1.67185,192200000.0
2007-12-06 11:15:00,1.6719,1.67245,1.6719,1.67215,228200000.0
2007-12-06 11:16:00,1.67215,1.67215,1.6718,1.6721,55800000.0
2007-12-06 11:17:00,1.6721,1.6726,1.67195,1.6724,197100000.0
2007-12-06 11:18:00,1.6724,1.6725,1.6722,1.6722,98100000.0
2007-12-06 11:19:00,1.6722,1.6722,1.67145,1.67145,206500000.0
2007-12-06 11:20:00,1.67145,1.67175,1.67145,1.67175,114600000.0
2007-12-06 11:21:00,1.67175,1.6719,1.67165,1.67185,229800000.0
2007-12-06 11:22:00,1.67185,1.67185,1.6715,1.6715,140400000.0
2007-12-06 11:23:00,1.6716,1.67185,1.67125,1.67185,219100000.0
2007-12-06 11:24:00,1.6718,1.67205,1.67175,1.67205,128100000.0
2007-12-06 11:25:00,1.67205,1.67215,1.67185,1.67215,128800000.0
2007-12-06 11:26:00,1.6721,1.6724,1.6718,1.67185,297500000.0
2007-12-06 11:27:00,1.67185,1.67225,1.67185,1.67205,293900000.0
2007-12-06 11:28:00,1.67205,1.6724,1.67185,1.6723,174900000.0
2007-12-06 11:29:00,1.6724,1.6724,1.6721,1.67215,131200000.0
2007-12-06 11:30:00,1.67205,1.67245,1.6717,1.6717,301299999.0
2007-12-06 11:31:00,1.6718,1.6721,1.6715,1.6721,260100005.0
2007-12-06 11:32:00,1.6721,1.6721,1.6717,1.6721,234400002.0
2007-12-06 11:33:00,1.6721,1.6721,1.6717,1.672,322900000.0
2007-12-06 11:34:00,1.6717,1.6721,1.6717,1.6717,349800004.0
2007-12-06 11:35:00,1.6718,1.6723,1.6717,1.6718,453400001.0
2007-12-06 11:36:00,1.6718,1.672,1.6717,1.6719,372600001.0
2007-12-06 11:37:00,1.6719,1.6721,1.6716,1.6718,550800004.0
2007-12-06 11:38:00,1.6719,1.67225,1.6717,1.6722,634300004.0
2007-12-06 11:39:00,1.6723,1.67265,1.67205,1.67215,414800000.0
2007-12-06 11:40:00,1.6724,1.6724,1.67195,1.67195,109600000.0
2007-12-06 11:41:00,1.67195,1.67215,1.6717,1.6719,296000000.0
2007-12-06 11:42:00,1.6719,1.6721,1.6716,1.6717,391100000.0
2007-12-06 11:43:00,1.67165,1.6722,1.67135,1.6722,497600000.0
2007-12-06 11:44:00,1.6722,1.67245,1.67175,1.67235,485400000.0
2007-12-06 11:45:00,1.67235,1.67245,1.67155,1.6718,545000000.0
2007-12-06 11:46:00,1.6718,1.672,1.67155,1.6717,285100000.0
2007-12-06 11:47:00,1.6717,1.67195,1.67145,1.67175,359600000.0
2007-12-06 11:48:00,1.67165,1.67175,1.6715,1.67155,160100000.0
2007-12-06 11:49:00,1.6716,1.67165,1.67125,1.67135,293900001.0
2007-12-06 11:50:00,1.67135,1.6715,1.6712,1.6715,356700000.0
2007-12-06 11:51:00,1.6715,1.6716,1.6714,1.67155,149200000.0
2007-12-06 11:52:00,1.67155,1.67215,1.67155,1.672,314800000.0
2007-12-06 11:53:00,1.67195,1.6721,1.67165,1.6717,522400002.0
2007-12-06 11:54:00,1.6717,1.6718,1.67155,1.6717,170600000.0
2007-12-06 11:55:00,1.6717,1.6719,1.67165,1.67185,283100000.0
2007-12-06 11:56:00,1.67185,1.67245,1.67185,1.67245,276500001.0
2007-12-06 11:57:00,1.67265,1.67265,1.6721,1.6722,204600000.0
2007-12-06 11:58:00,1.67225,1.67295,1.6722,1.67295,475599999.0
2007-12-06 11:59:00,1.67295,1.67315,1.67255,1.67255,239200000.0
2007-12-06 12:00:00,1.67255,1.67295,1.67235,1.67265,322700000.0
2007-12-06 12:01:00,1.67265,1.6728,1.67245,1.67245,97100000.0
2007-12-06 12:02:00,1.67255,1.67275,1.67225,1.67225,359600002.0
2007-12-06 12:03:00,1.6722,1.67295,1.6722,1.67245,278200002.0
2007-12-06 12:04:00,1.67245,1.67255,1.6721,1.6721,62000000.0
2007-12-06 12:05:00,1.67205,1.67205,1.67095,1.67105,241600000.0
2007-12-06 12:06:00,1.67105,1.6725,1.671,1.67185,319600000.0
2007-12-06 12:07:00,1.67185,1.6721,1.67175,1.6721,192000000.0
2007-12-06 12:08:00,1.67205,1.67235,1.672,1.67205,92000000.0
2007-12-06 12:09:00,1.67205,1.6722,1.67175,1.67185,194000000.0
2007-12-06 12:10:00,1.67175,1.67185,1.6715,1.6717,90700000.0
2007-12-06 12:11:00,1.6718,1.67235,1.67165,1.67235,421900001.0
2007-12-06 12:12:00,1.6723,1.67235,1.67165,1.67175,460800001.0
2007-12-06 12:13:00,1.67195,1.6725,1.67185,1.6723,232600000.0
2007-12-06 12:14:00,1.67225,1.67255,1.67205,1.67245,266400000.0
2007-12-06 12:15:00,1.67245,1.67265,1.672,1.6723,218400000.0
2007-12-06 12:16:00,1.6723,1.67235,1.67185,1.67195,319500000.0
2007-12-06 12:17:00,1.67195,1.672,1.6719,1.6719,213600000.0
2007-12-06 12:18:00,1.6719,1.672,1.6714,1.67155,153100000.0
2007-12-06 12:19:00,1.67155,1.6716,1.67125,1.67135,189900000.0
2007-12-06 12:20:00,1.6714,1.6724,1.6714,1.67205,230000001.0
2007-12-06 12:21:00,1.67205,1.67205,1.67145,1.6716,207800000.0
2007-12-06 12:22:00,1.6716,1.67185,1.6716,1.67165,273400000.0
2007-12-06 12:23:00,1.67165,1.6718,1.6716,1.6717,153900000.0
2007-12-06 12:24:00,1.6717,1.67205,1.67155,1.6719,141900000.0
2007-12-06 12:25:00,1.6719,1.6726,1.67185,1.67245,165200000.0
2007-12-06 12:26:00,1.67245,1.6725,1.67225,1.6724,71200000.0
2007-12-06 12:27:00,1.6724,1.67255,1.6719,1.6723,74800000.0
2007-12-06 12:28:00,1.6723,1.67255,1.67195,1.67205,62700000.0
2007-12-06 12:29:00,1.67205,1.67205,1.6716,1.67165,193100000.0
2007-12-06 12:30:00,1.6716,1.67205,1.67135,1.67175,215700000.0
2007-12-06 12:31:00,1.67175,1.67175,1.67135,1.67145,196600000.0
2007-12-06 12:32:00,1.67145,1.6717,1.6712,1.6712,306700000.0
2007-12-06 12:33:00,1.6712,1.67165,1.67085,1.6715,410700001.0
2007-12-06 12:34:00,1.6715,1.67215,1.67115,1.67115,157100000.0
2007-12-06 12:35:00,1.67115,1.67185,1.67115,1.67175,127700000.0
2007-12-06 12:36:00,1.67175,1.67235,1.67175,1.6722,66900000.0
2007-12-06 12:37:00,1.6722,1.67225,1.67185,1.67195,80400000.0
2007-12-06 12:38:00,1.67215,1.67245,1.67205,1.67235,59900000.0
2007-12-06 12:39:00,1.67235,1.6727,1.67225,1.67225,110600000.0
2007-12-06 12:40:00,1.67225,1.6725,1.672,1.6723,56400000.0
2007-12-06 12:41:00,1.6723,1.6723,1.67215,1.67215,14400000.0
2007-12-06 12:42:00,1.67205,1.67215,1.6719,1.6719,107600000.0
2007-12-06 12:43:00,1.67195,1.672,1.6719,1.6719,20200000.0
2007-12-06 12:44:00,1.6719,1.6719,1.67165,1.67175,68400000.0
2007-12-06 12:45:00,1.67175,1.67175,1.6711,1.6711,82200000.0
2007-12-06 12:46:00,1.6711,1.67135,1.67095,1.67135,88600000.0
2007-12-06 12:47:00,1.6714,1.67165,1.67125,1.67155,90400000.0
2007-12-06 12:48:00,1.67145,1.6716,1.67075,1.67105,265800000.0
2007-12-06 12:49:00,1.67105,1.67105,1.67025,1.67035,218300000.0
2007-12-06 12:50:00,1.6703,1.67165,1.6703,1.67125,322800000.0
2007-12-06 12:51:00,1.6712,1.67165,1.67115,1.67145,241800000.0
2007-12-06 12:52:00,1.67145,1.67145,1.67135,1.67145,79000000.0
2007-12-06 12:53:00,1.67145,1.67175,1.67135,1.67145,93100000.0
2007-12-06 12:54:00,1.6715,1.6716,1.67135,1.6715,60700000.0
2007-12-06 12:55:00,1.6715,1.6716,1.67135,1.6715,110000000.0
2007-12-06 12:56:00,1.6715,1.67155,1.67085,1.67095,334700000.0
2007-12-06 12:57:00,1.67095,1.6717,1.67075,1.67145,406300002.0
2007-12-06 12:58:00,1.67145,1.67145,1.6708,1.6708,375400000.0
2007-12-06 12:59:00,1.6708,1.67095,1.67035,1.6708,209000000.0
2007-12-06 13:00:00,1.6708,1.67085,1.67025,1.67075,392800000.0
2007-12-06 13:01:00,1.67075,1.6709,1.67045,1.67065,221800000.0
2007-12-06 13:02:00,1.67065,1.6712,1.67065,1.67105,411800000.0
2007-12-06 13:03:00,1.67105,1.67115,1.6709,1.67105,99100000.0
2007-12-06 13:04:00,1.6711,1.6711,1.67045,1.67045,79500000.0
2007-12-06 13:05:00,1.67045,1.6707,1.66995,1.67025,160800000.0
2007-12-06 13:06:00,1.67025,1.6704,1.67015,1.67035,63100000.0
2007-12-06 13:07:00,1.67035,1.6705,1.67035,1.6704,22400000.0
2007-12-06 13:08:00,1.6704,1.6705,1.6703,1.6703,22500000.0
2007-12-06 13:09:00,1.6703,1.6703,1.66945,1.66955,313300000.0
2007-12-06 13:10:00,1.66955,1.66965,1.66935,1.66955,141800000.0
2007-12-06 13:11:00,1.66955,1.66995,1.66955,1.66985,133000000.0
2007-12-06 13:12:00,1.66985,1.66995,1.66925,1.66925,168900000.0
2007-12-06 13:13:00,1.66925,1.67015,1.6691,1.67,347600003.0
2007-12-06 13:14:00,1.67,1.6706,1.66995,1.67035,129100000.0
2007-12-06 13:15:00,1.67035,1.67045,1.67005,1.6704,304400000.0
2007-12-06 13:16:00,1.6704,1.6705,1.66975,1.67005,163400000.0
2007-12-06 13:17:00,1.66995,1.6701,1.66955,1.66965,429700002.0
2007-12-06 13:18:00,1.6697,1.6701,1.6697,1.66995,164500000.0
2007-12-06 13:19:00,1.66985,1.67005,1.66975,1.6699,112400000.0
2007-12-06 13:20:00,1.6699,1.67055,1.66985,1.67035,232400000.0
2007-12-06 13:21:00,1.67045,1.67045,1.67025,1.67025,99200000.0
2007-12-06 13:22:00,1.67035,1.6704,1.67005,1.6704,134700000.0
2007-12-06 13:23:00,1.6704,1.6705,1.67015,1.6702,87500000.0
2007-12-06 13:24:00,1.6702,1.67045,1.67015,1.67035,55500000.0
2007-12-06 13:25:00,1.67035,1.67055,1.67035,1.6705,31500000.0
2007-12-06 13:26:00,1.67055,1.6708,1.67045,1.67055,118000000.0
2007-12-06 13:27:00,1.67055,1.6707,1.67045,1.67045,80700000.0
2007-12-06 13:28:00,1.67045,1.6706,1.67045,1.6706,53300000.0
2007-12-06 13:29:00,1.67055,1.67055,1.67025,1.67025,117300000.0
2007-12-06 13:30:00,1.67025,1.6707,1.6702,1.67045,121600000.0
2007-12-06 13:31:00,1.67045,1.67125,1.67035,1.67125,212100000.0
2007-12-06 13:32:00,1.67115,1.6717,1.67085,1.67095,170500000.0
2007-12-06 13:33:00,1.6709,1.6712,1.67075,1.67095,234000000.0
2007-12-06 13:34:00,1.67095,1.67095,1.6705,1.67065,149399999.0
2007-12-06 13:35:00,1.67075,1.67105,1.67025,1.67045,300000000.0
2007-12-06 13:36:00,1.67045,1.67045,1.6697,1.6697,157900000.0
2007-12-06 13:37:00,1.6697,1.67045,1.6697,1.67045,187500000.0
2007-12-06 13:38:00,1.67045,1.67095,1.67035,1.67055,304300000.0
2007-12-06 13:39:00,1.67065,1.67075,1.67015,1.67055,469400001.0
2007-12-06 13:40:00,1.67065,1.6708,1.67045,1.67055,225400000.0
2007-12-06 13:41:00,1.6706,1.671,1.67045,1.67095,186000000.0
2007-12-06 13:42:00,1.67095,1.67125,1.67045,1.67045,385600000.0
2007-12-06 13:43:00,1.67045,1.67095,1.67045,1.67045,568600002.0
2007-12-06 13:44:00,1.67045,1.67065,1.67015,1.67045,292100000.0
2007-12-06 13:45:00,1.67045,1.67065,1.67035,1.67065,112600000.0
2007-12-06 13:46:00,1.67065,1.6708,1.6705,1.67055,218300000.0
2007-12-06 13:47:00,1.6705,1.67055,1.66995,1.66995,178100000.0
2007-12-06 13:48:00,1.66995,1.67025,1.6699,1.67025,166300000.0
2007-12-06 13:49:00,1.6702,1.67095,1.67,1.67095,340700000.0
2007-12-06 13:50:00,1.67095,1.6711,1.67055,1.6707,257300000.0
2007-12-06 13:51:00,1.6707,1.67085,1.6699,1.67025,354200000.0
2007-12-06 13:52:00,1.67025,1.67055,1.67,1.67005,290500000.0
2007-12-06 13:53:00,1.67005,1.67095,1.67005,1.67055,374500000.0
2007-12-06 13:54:00,1.67065,1.6709,1.6706,1.6709,205300000.0
2007-12-06 13:55:00,1.67085,1.67095,1.6706,1.6706,290100000.0
2007-12-06 13:56:00,1.6706,1.671,1.6704,1.6708,556500000.0
2007-12-06 13:57:00,1.6708,1.6712,1.6708,1.67095,387600001.0
2007-12-06 13:58:00,1.67095,1.67115,1.67075,1.67085,626100001.0
2007-12-06 13:59:00,1.6709,1.6709,1.66995,1.66995,560800000.0
2007-12-06 14:00:00,1.66995,1.67155,1.66995,1.67135,891600000.0
2007-12-06 14:01:00,1.67135,1.67155,1.67025,1.6707,592599997.0
2007-12-06 14:02:00,1.6707,1.67085,1.66975,1.67005,309400001.0
2007-12-06 14:03:00,1.67,1.67015,1.6696,1.66985,528700005.0
2007-12-06 14:04:00,1.66985,1.67075,1.6697,1.6706,346800000.0
2007-12-06 14:05:00,1.6706,1.67075,1.67025,1.67045,1017400011.0
2007-12-06 14:06:00,1.67035,1.67045,1.6698,1.67005,341900001.0
2007-12-06 14:07:00,1.67015,1.67065,1.6699,1.67005,329100000.0
2007-12-06 14:08:00,1.67005,1.6703,1.66935,1.66995,375600000.0
2007-12-06 14:09:00,1.6699,1.6701,1.669,1.6697,233100000.0
2007-12-06 14:10:00,1.66975,1.67025,1.66945,1.67015,259400000.0
2007-12-06 14:11:00,1.67015,1.67105,1.67005,1.67095,220100000.0
2007-12-06 14:12:00,1.67095,1.67105,1.67025,1.67055,255600000.0
2007-12-06 14:13:00,1.67055,1.6713,1.67025,1.6709,158900000.0
2007-12-06 14:14:00,1.6709,1.67165,1.67045,1.6714,283000000.0
2007-12-06 14:15:00,1.67165,1.6723,1.6714,1.67225,321399999.0
2007-12-06 14:16:00,1.67225,1.67275,1.67205,1.67235,238300000.0
2007-12-06 14:17:00,1.67245,1.6728,1.6722,1.6728,208400000.0
2007-12-06 14:18:00,1.6728,1.6733,1.6727,1.67285,232100000.0
2007-12-06 14:19:00,1.67275,1.67305,1.67235,1.67305,140200000.0
2007-12-06 14:20:00,1.67305,1.6733,1.67275,1.67305,189900000.0
2007-12-06 14:21:00,1.67305,1.67305,1.67235,1.67245,104500000.0
2007-12-06 14:22:00,1.67245,1.6729,1.67245,1.67275,147000000.0
2007-12-06 14:23:00,1.6727,1.6731,1.67195,1.672,136300000.0
2007-12-06 14:24:00,1.67205,1.673,1.67175,1.67245,231600000.0
2007-12-06 14:25:00,1.6725,1.67265,1.67185,1.6724,180500000.0
2007-12-06 14:26:00,1.67235,1.67265,1.67195,1.67245,502900002.0
2007-12-06 14:27:00,1.67245,1.6727,1.6717,1.6717,151300000.0
2007-12-06 14:28:00,1.6717,1.6723,1.67155,1.6722,138700000.0
2007-12-06 14:29:00,1.67215,1.67225,1.67185,1.67215,185800000.0
2007-12-06 14:30:00,1.67215,1.67235,1.67135,1.67135,120500000.0
2007-12-06 14:31:00,1.67135,1.67135,1.67,1.6704,318700000.0
2007-12-06 14:32:00,1.67045,1.67045,1.6701,1.67015,142200000.0
2007-12-06 14:33:00,1.6703,1.67035,1.67015,1.67035,144800000.0
2007-12-06 14:34:00,1.67035,1.6709,1.67035,1.67065,155900000.0
2007-12-06 14:35:00,1.67065,1.6708,1.67045,1.67055,78700000.0
2007-12-06 14:36:00,1.67065,1.6708,1.67025,1.6708,248500000.0
2007-12-06 14:37:00,1.6708,1.6708,1.67055,1.67065,89200000.0
2007-12-06 14:38:00,1.6706,1.67065,1.67035,1.67045,241200000.0
2007-12-06 14:39:00,1.67045,1.67055,1.67025,1.67035,127700000.0
2007-12-06 14:40:00,1.67035,1.6712,1.67035,1.67115,267100001.0
2007-12-06 14:41:00,1.67105,1.67135,1.67095,1.67115,137000000.0
2007-12-06 14:42:00,1.67115,1.67115,1.67065,1.6707,133300000.0
2007-12-06 14:43:00,1.6707,1.67095,1.67035,1.67095,133100000.0
2007-12-06 14:44:00,1.67095,1.67105,1.67055,1.67055,163000000.0
2007-12-06 14:45:00,1.67055,1.6709,1.66995,1.6709,566899999.0
2007-12-06 14:46:00,1.67095,1.67125,1.67055,1.67105,469100000.0
2007-12-06 14:47:00,1.67105,1.6717,1.67095,1.67115,417200000.0
2007-12-06 14:48:00,1.67115,1.67155,1.67105,1.67145,410600000.0
2007-12-06 14:49:00,1.67135,1.67155,1.67095,1.67095,477000000.0
2007-12-06 14:50:00,1.67095,1.67125,1.67075,1.67075,282000000.0
2007-12-06 14:51:00,1.6707,1.671,1.67015,1.67075,403300000.0
2007-12-06 14:52:00,1.67075,1.671,1.67065,1.67095,299500000.0
2007-12-06 14:53:00,1.67095,1.6713,1.6707,1.67115,291200000.0
2007-12-06 14:54:00,1.67115,1.6714,1.67115,1.67135,125700000.0
2007-12-06 14:55:00,1.67135,1.67165,1.6712,1.67155,287400000.0
2007-12-06 14:56:00,1.67155,1.67165,1.67105,1.6716,340500000.0
2007-12-06 14:57:00,1.67165,1.67175,1.67155,1.67165,47400000.0
2007-12-06 14:58:00,1.67165,1.67175,1.67085,1.6709,245900000.0
2007-12-06 14:59:00,1.67095,1.671,1.67015,1.67095,382200000.0
2007-12-06 15:00:00,1.671,1.67115,1.67075,1.67095,196100000.0
2007-12-06 15:01:00,1.671,1.6713,1.67095,1.6713,104600000.0
2007-12-06 15:02:00,1.67125,1.6722,1.6707,1.67215,426500001.0
2007-12-06 15:03:00,1.67215,1.6727,1.67215,1.67245,305600000.0
2007-12-06 15:04:00,1.67245,1.67265,1.67245,1.67265,90400000.0
2007-12-06 15:05:00,1.6726,1.67295,1.67245,1.6727,197000000.0
2007-12-06 15:06:00,1.6727,1.673,1.67255,1.67285,201000000.0
2007-12-06 15:07:00,1.67285,1.6729,1.67265,1.67265,178100000.0
2007-12-06 15:08:00,1.6727,1.6727,1.6724,1.6725,144500000.0
2007-12-06 15:09:00,1.6726,1.6726,1.67235,1.67255,225199998.0
2007-12-06 15:10:00,1.6726,1.6728,1.67245,1.6727,109400000.0
2007-12-06 15:11:00,1.67265,1.673,1.6726,1.673,187100000.0
2007-12-06 15:12:00,1.673,1.673,1.67275,1.67295,52400000.0
2007-12-06 15:13:00,1.67285,1.67295,1.67245,1.6726,271700000.0
2007-12-06 15:14:00,1.67265,1.6727,1.6724,1.6724,131000000.0
2007-12-06 15:15:00,1.6724,1.67255,1.6718,1.6718,258700000.0
2007-12-06 15:16:00,1.6718,1.6719,1.67095,1.6712,274400000.0
2007-12-06 15:17:00,1.67125,1.672,1.67125,1.672,129100000.0
2007-12-06 15:18:00,1.67205,1.6721,1.67205,1.67205,109700000.0
2007-12-06 15:19:00,1.67205,1.67215,1.67175,1.67215,370200003.0
2007-12-06 15:20:00,1.67215,1.67225,1.67205,1.6721,223300000.0
2007-12-06 15:21:00,1.67215,1.67235,1.67195,1.67195,249300000.0
2007-12-06 15:22:00,1.67195,1.6722,1.67195,1.6721,101900000.0
2007-12-06 15:23:00,1.6721,1.67295,1.67185,1.67285,233700000.0
2007-12-06 15:24:00,1.6729,1.67295,1.67265,1.6727,375400000.0
2007-12-06 15:25:00,1.67265,1.6728,1.6725,1.67265,308900000.0
2007-12-06 15:26:00,1.67265,1.67285,1.67255,1.6726,137500000.0
2007-12-06 15:27:00,1.6726,1.67285,1.6723,1.67235,62000000.0
2007-12-06 15:28:00,1.6724,1.67245,1.67215,1.6722,109700000.0
2007-12-06 15:29:00,1.67215,1.6723,1.67195,1.67215,354600000.0
2007-12-06 15:30:00,1.6722,1.67235,1.6715,1.6723,303300000.0
2007-12-06 15:31:00,1.6723,1.6724,1.67165,1.6718,558200000.0
2007-12-06 15:32:00,1.67175,1.67185,1.6716,1.6716,183400000.0
2007-12-06 15:33:00,1.6716,1.67235,1.67155,1.67235,431900000.0
2007-12-06 15:34:00,1.67235,1.6728,1.6721,1.67245,285900000.0
2007-12-06 15:35:00,1.6725,1.67275,1.67235,1.67275,107400000.0
2007-12-06 15:36:00,1.6728,1.6728,1.67205,1.67215,262800000.0
2007-12-06 15:37:00,1.67215,1.67305,1.672,1.67295,402300000.0
2007-12-06 15:38:00,1.673,1.6734,1.6726,1.6732,420000000.0
2007-12-06 15:39:00,1.6732,1.67325,1.6727,1.67275,285900000.0
2007-12-06 15:40:00,1.67265,1.673,1.67255,1.6727,303200000.0
2007-12-06 15:41:00,1.6727,1.67445,1.67255,1.67365,418200000.0
2007-12-06 15:42:00,1.67375,1.67385,1.6723,1.67265,582000000.0
2007-12-06 15:43:00,1.67265,1.67275,1.67235,1.67255,306100000.0
2007-12-06 15:44:00,1.6726,1.67315,1.67255,1.67265,375300000.0
2007-12-06 15:45:00,1.67265,1.67305,1.67245,1.67305,313600000.0
2007-12-06 15:46:00,1.67305,1.67335,1.67275,1.6729,521300000.0
2007-12-06 15:47:00,1.6729,1.6739,1.67255,1.6735,415400000.0
2007-12-06 15:48:00,1.6735,1.67395,1.67315,1.67365,663700000.0
2007-12-06 15:49:00,1.67355,1.6739,1.67345,1.6738,231200000.0
2007-12-06 15:50:00,1.6738,1.67385,1.6727,1.6733,293600000.0
2007-12-06 15:51:00,1.6733,1.6735,1.67285,1.673,164400001.0
2007-12-06 15:52:00,1.67295,1.67345,1.6728,1.67325,435700001.0
2007-12-06 15:53:00,1.67325,1.67355,1.67305,1.67325,322600000.0
2007-12-06 15:54:00,1.67325,1.67355,1.67295,1.673,204900000.0
2007-12-06 15:55:00,1.673,1.6736,1.6729,1.67325,322600000.0
2007-12-06 15:56:00,1.67325,1.67435,1.67315,1.6742,278100000.0
2007-12-06 15:57:00,1.67415,1.6748,1.67375,1.6746,590100001.0
2007-12-06 15:58:00,1.67455,1.6749,1.6742,1.67435,347500000.0
2007-12-06 15:59:00,1.67435,1.6754,1.67435,1.6753,370700000.0
2007-12-06 16:00:00,1.6753,1.67535,1.6748,1.67515,262800000.0
2007-12-06 16:01:00,1.67515,1.67585,1.6746,1.6754,726800000.0
2007-12-06 16:02:00,1.6754,1.6756,1.6749,1.6751,565500001.0
2007-12-06 16:03:00,1.6751,1.6755,1.675,1.6751,472800000.0
2007-12-06 16:04:00,1.6751,1.6751,1.6747,1.67485,311200000.0
2007-12-06 16:05:00,1.6748,1.6751,1.6748,1.6749,522699998.0
2007-12-06 16:06:00,1.6749,1.6755,1.6747,1.6751,302900000.0
2007-12-06 16:07:00,1.6752,1.6756,1.6748,1.6752,762700002.0
2007-12-06 16:08:00,1.6752,1.6753,1.6745,1.6747,543700004.0
2007-12-06 16:09:00,1.6747,1.6749,1.6745,1.6745,381800000.0
2007-12-06 16:10:00,1.6746,1.67495,1.6743,1.67465,641899993.0
2007-12-06 16:11:00,1.67475,1.6749,1.67405,1.6748,492400000.0
2007-12-06 16:12:00,1.67475,1.67485,1.67425,1.67485,369000000.0
2007-12-06 16:13:00,1.67485,1.67535,1.67475,1.6753,438699999.0
2007-12-06 16:14:00,1.67525,1.67555,1.67515,1.67545,426100000.0
2007-12-06 16:15:00,1.6755,1.67595,1.67525,1.67585,468300002.0
2007-12-06 16:16:00,1.67585,1.67635,1.67545,1.6757,405500000.0
2007-12-06 16:17:00,1.6757,1.67595,1.6756,1.67595,234300000.0
2007-12-06 16:18:00,1.67595,1.67695,1.6759,1.6765,329600000.0
2007-12-06 16:19:00,1.67645,1.6773,1.67625,1.6771,469200000.0
2007-12-06 16:20:00,1.67705,1.6772,1.6768,1.6771,462600000.0
2007-12-06 16:21:00,1.6771,1.67715,1.67665,1.67665,343100000.0
2007-12-06 16:22:00,1.67665,1.6769,1.6765,1.6766,411800001.0
2007-12-06 16:23:00,1.6765,1.67695,1.67625,1.67625,292600000.0
2007-12-06 16:24:00,1.67625,1.6767,1.67605,1.67615,558699999.0
2007-12-06 16:25:00,1.67615,1.67645,1.67585,1.67595,409000000.0
2007-12-06 16:26:00,1.67595,1.6763,1.67595,1.67605,67800000.0
2007-12-06 16:27:00,1.6761,1.67625,1.67595,1.67615,381900003.0
2007-12-06 16:28:00,1.67615,1.677,1.6759,1.67595,448500000.0
2007-12-06 16:29:00,1.6759,1.6777,1.67585,1.67745,500300000.0
2007-12-06 16:30:00,1.67745,1.6778,1.67705,1.67765,430900000.0
2007-12-06 16:31:00,1.67765,1.6778,1.67735,1.6776,481700000.0
2007-12-06 16:32:00,1.6776,1.67775,1.6769,1.67735,323800000.0
2007-12-06 16:33:00,1.67735,1.6776,1.6772,1.67735,311600000.0
2007-12-06 16:34:00,1.67735,1.67785,1.67725,1.6777,267700000.0
2007-12-06 16:35:00,1.67775,1.6781,1.6775,1.6779,429099999.0
2007-12-06 16:36:00,1.6779,1.6779,1.67755,1.67785,167200000.0
2007-12-06 16:37:00,1.6779,1.6782,1.67765,1.6779,175600000.0
2007-12-06 16:38:00,1.6779,1.6783,1.67765,1.67765,197800001.0
2007-12-06 16:39:00,1.67775,1.6778,1.67735,1.6775,304400000.0
2007-12-06 16:40:00,1.6774,1.67815,1.6772,1.67785,128600000.0
2007-12-06 16:41:00,1.67785,1.67815,1.67775,1.67805,86000000.0
2007-12-06 16:42:00,1.67805,1.6781,1.6775,1.6776,90400000.0
2007-12-06 16:43:00,1.6776,1.6778,1.67745,1.67775,140700000.0
2007-12-06 16:44:00,1.67775,1.678,1.67745,1.6776,269700000.0
2007-12-06 16:45:00,1.67765,1.67815,1.67765,1.67775,249500000.0
2007-12-06 16:46:00,1.67765,1.6781,1.67765,1.67785,340200001.0
2007-12-06 16:47:00,1.6779,1.6779,1.6772,1.6772,295600001.0
2007-12-06 16:48:00,1.6772,1.6775,1.67715,1.67725,137600000.0
2007-12-06 16:49:00,1.67725,1.67745,1.67705,1.67705,131300000.0
2007-12-06 16:50:00,1.67705,1.67725,1.67685,1.677,277900000.0
2007-12-06 16:51:00,1.677,1.6772,1.67685,1.67705,126000000.0
2007-12-06 16:52:00,1.67705,1.67715,1.6767,1.6768,274400000.0
2007-12-06 16:53:00,1.6768,1.67685,1.67655,1.67665,169900000.0
2007-12-06 16:54:00,1.67665,1.67685,1.6765,1.6767,130400000.0
2007-12-06 16:55:00,1.6767,1.67685,1.6764,1.6767,163100000.0
2007-12-06 16:56:00,1.6767,1.6767,1.67615,1.67615,218800000.0
2007-12-06 16:57:00,1.67605,1.67665,1.67605,1.67635,189300000.0
2007-12-06 16:58:00,1.67625,1.6764,1.67595,1.67635,315100001.0
2007-12-06 16:59:00,1.67635,1.67735,1.6761,1.67705,368800000.0
2007-12-06 17:00:00,1.67705,1.6772,1.67655,1.67715,530500002.0
2007-12-06 17:01:00,1.67715,1.6773,1.67695,1.6773,254400000.0
2007-12-06 17:02:00,1.67725,1.6773,1.6765,1.67655,182400000.0
2007-12-06 17:03:00,1.67655,1.67665,1.67565,1.67565,437000002.0
2007-12-06 17:04:00,1.67565,1.6762,1.67565,1.67595,367500000.0
2007-12-06 17:05:00,1.67605,1.67695,1.67595,1.67615,612000001.0
2007-12-06 17:06:00,1.67615,1.6774,1.67615,1.677,266200000.0
2007-12-06 17:07:00,1.67695,1.677,1.67625,1.67675,397099999.0
2007-12-06 17:08:00,1.67675,1.6773,1.6756,1.6762,636000001.0
2007-12-06 17:09:00,1.67625,1.67675,1.67615,1.67615,568299997.0
2007-12-06 17:10:00,1.67595,1.67605,1.6751,1.6751,604000000.0
2007-12-06 17:11:00,1.6751,1.6756,1.67495,1.6755,311200000.0
2007-12-06 17:12:00,1.6755,1.67585,1.6755,1.6757,129400000.0
2007-12-06 17:13:00,1.6757,1.67575,1.67495,1.67495,259500001.0
2007-12-06 17:14:00,1.67495,1.6751,1.67445,1.67445,351600000.0
2007-12-06 17:15:00,1.67445,1.67555,1.67435,1.67505,562000000.0
2007-12-06 17:16:00,1.67505,1.6751,1.6747,1.6751,154500000.0
2007-12-06 17:17:00,1.6751,1.6758,1.67485,1.67545,132600000.0
2007-12-06 17:18:00,1.67545,1.6756,1.6752,1.6753,155700000.0
2007-12-06 17:19:00,1.6753,1.6756,1.67525,1.67545,149200000.0
2007-12-06 17:20:00,1.67555,1.6756,1.6753,1.6754,90200000.0
2007-12-06 17:21:00,1.67535,1.6755,1.6752,1.6753,91200000.0
2007-12-06 17:22:00,1.6753,1.6754,1.675,1.67505,234800000.0
2007-12-06 17:23:00,1.6751,1.67565,1.67475,1.67555,729400004.0
2007-12-06 17:24:00,1.6755,1.6763,1.6755,1.67595,271300000.0
2007-12-06 17:25:00,1.67585,1.67615,1.67565,1.67605,277400000.0
2007-12-06 17:26:00,1.676,1.67615,1.67585,1.67605,172300000.0
2007-12-06 17:27:00,1.67605,1.6764,1.67605,1.6763,168400000.0
2007-12-06 17:28:00,1.67625,1.67635,1.67575,1.67595,382499998.0
2007-12-06 17:29:00,1.67595,1.67705,1.67585,1.6769,352899999.0
2007-12-06 17:30:00,1.6769,1.6771,1.6766,1.677,248000000.0
2007-12-06 17:31:00,1.677,1.67765,1.67685,1.67695,415500000.0
2007-12-06 17:32:00,1.67695,1.6772,1.67675,1.6769,332200000.0
2007-12-06 17:33:00,1.6769,1.67705,1.67665,1.67695,345800000.0
2007-12-06 17:34:00,1.67685,1.677,1.67655,1.6766,272700000.0
2007-12-06 17:35:00,1.6766,1.67675,1.67635,1.67655,291400000.0
2007-12-06 17:36:00,1.67655,1.6772,1.67655,1.67715,136400000.0
2007-12-06 17:37:00,1.67715,1.67715,1.67685,1.677,281800000.0
2007-12-06 17:38:00,1.67705,1.67745,1.67705,1.67725,433100000.0
2007-12-06 17:39:00,1.67725,1.67805,1.67725,1.67805,259800000.0
2007-12-06 17:40:00,1.678,1.67825,1.67785,1.67825,291900000.0
2007-12-06 17:41:00,1.67825,1.6783,1.67785,1.678,279500000.0
2007-12-06 17:42:00,1.678,1.678,1.67765,1.67775,207200000.0
2007-12-06 17:43:00,1.67785,1.67805,1.6775,1.67755,337400000.0
2007-12-06 17:44:00,1.67755,1.6776,1.6774,1.67745,216100000.0
2007-12-06 17:45:00,1.67745,1.67755,1.6773,1.67755,203100000.0
2007-12-06 17:46:00,1.6776,1.6776,1.67735,1.6774,69100000.0
2007-12-06 17:47:00,1.67725,1.6777,1.67705,1.67735,379500001.0
2007-12-06 17:48:00,1.67735,1.6778,1.67725,1.6776,168100000.0
2007-12-06 17:49:00,1.67765,1.6778,1.67735,1.67745,222500000.0
2007-12-06 17:50:00,1.67745,1.67785,1.67725,1.67785,369600000.0
2007-12-06 17:51:00,1.67775,1.67795,1.67765,1.6777,311100000.0
2007-12-06 17:52:00,1.6777,1.6778,1.67745,1.6776,243500000.0
2007-12-06 17:53:00,1.6776,1.6776,1.67685,1.67685,351400000.0
2007-12-06 17:54:00,1.67685,1.67715,1.67665,1.67685,245000000.0
2007-12-06 17:55:00,1.67685,1.6774,1.67665,1.67675,216400000.0
2007-12-06 17:56:00,1.67675,1.67705,1.67665,1.67705,205900000.0
2007-12-06 17:57:00,1.67705,1.67735,1.67695,1.677,369200000.0
2007-12-06 17:58:00,1.6771,1.6772,1.67675,1.67695,204000000.0
2007-12-06 17:59:00,1.67685,1.6772,1.6767,1.6768,275500000.0
2007-12-06 18:00:00,1.6768,1.67715,1.6764,1.67695,308400000.0
2007-12-06 18:01:00,1.67705,1.67715,1.67695,1.67715,272800000.0
2007-12-06 18:02:00,1.677,1.67715,1.67665,1.6769,69900000.0
2007-12-06 18:03:00,1.6769,1.67715,1.67675,1.67705,110800000.0
2007-12-06 18:04:00,1.67705,1.67705,1.67685,1.67685,50800000.0
2007-12-06 18:05:00,1.67685,1.67735,1.67655,1.67715,156000000.0
2007-12-06 18:06:00,1.67715,1.67755,1.67705,1.67735,77000000.0
2007-12-06 18:07:00,1.67745,1.6776,1.67725,1.67735,199800000.0
2007-12-06 18:08:00,1.6773,1.6775,1.67655,1.67665,308200000.0
2007-12-06 18:09:00,1.67675,1.67695,1.67655,1.67655,179200000.0
2007-12-06 18:10:00,1.67665,1.67665,1.6764,1.67645,153900000.0
2007-12-06 18:11:00,1.67645,1.67685,1.6764,1.6766,181100001.0
2007-12-06 18:12:00,1.67675,1.67685,1.6765,1.67675,211700000.0
2007-12-06 18:13:00,1.67675,1.6768,1.6762,1.6763,170400000.0
2007-12-06 18:14:00,1.6763,1.67665,1.67625,1.67665,100900000.0
2007-12-06 18:15:00,1.67665,1.67675,1.67665,1.67665,71200000.0
2007-12-06 18:16:00,1.6767,1.67675,1.67635,1.67645,142100000.0
2007-12-06 18:17:00,1.67635,1.6765,1.67585,1.67605,261800000.0
2007-12-06 18:18:00,1.67605,1.67655,1.67605,1.67625,266300000.0
2007-12-06 18:19:00,1.67625,1.67625,1.67575,1.676,323300002.0
2007-12-06 18:20:00,1.676,1.6765,1.6759,1.67605,587200000.0
2007-12-06 18:21:00,1.67605,1.67635,1.6759,1.67635,186500000.0
2007-12-06 18:22:00,1.67635,1.6765,1.6761,1.67625,130800000.0
2007-12-06 18:23:00,1.67625,1.67645,1.67605,1.67625,357399998.0
2007-12-06 18:24:00,1.6763,1.67665,1.67595,1.67605,455100001.0
2007-12-06 18:25:00,1.6759,1.6761,1.6759,1.67605,87000000.0
2007-12-06 18:26:00,1.67615,1.67635,1.6759,1.67615,300700000.0
2007-12-06 18:27:00,1.6761,1.67615,1.6754,1.67545,487899998.0
2007-12-06 18:28:00,1.6756,1.67585,1.67555,1.67585,279400000.0
2007-12-06 18:29:00,1.67585,1.67605,1.67545,1.67575,737400005.0
2007-12-06 18:30:00,1.67565,1.67585,1.67545,1.67555,672400000.0
2007-12-06 18:31:00,1.67555,1.67555,1.67525,1.67525,365300000.0
2007-12-06 18:32:00,1.67525,1.6753,1.675,1.67505,191100000.0
2007-12-06 18:33:00,1.67505,1.67545,1.67495,1.67495,335900000.0
2007-12-06 18:34:00,1.67495,1.6757,1.67495,1.67565,164800000.0
2007-12-06 18:35:00,1.67565,1.6759,1.67545,1.67555,246700000.0
2007-12-06 18:36:00,1.67565,1.6757,1.67485,1.6749,316100000.0
2007-12-06 18:37:00,1.67485,1.67555,1.67475,1.67475,505699995.0
2007-12-06 18:38:00,1.67475,1.67495,1.67465,1.67485,199900000.0
2007-12-06 18:39:00,1.67485,1.67575,1.67485,1.67575,130700000.0
2007-12-06 18:40:00,1.6758,1.67585,1.67565,1.6757,203000000.0
2007-12-06 18:41:00,1.6757,1.67585,1.67495,1.67575,159000000.0
2007-12-06 18:42:00,1.67575,1.67585,1.6756,1.6757,63300000.0
2007-12-06 18:43:00,1.67575,1.67585,1.67505,1.67535,103400000.0
2007-12-06 18:44:00,1.67535,1.67545,1.67505,1.6754,264299999.0
2007-12-06 18:45:00,1.6754,1.67595,1.67525,1.67565,408000000.0
2007-12-06 18:46:00,1.67555,1.67565,1.67515,1.67565,426999999.0
2007-12-06 18:47:00,1.67565,1.6762,1.67555,1.67615,298700000.0
2007-12-06 18:48:00,1.67615,1.67645,1.6759,1.67595,260400000.0
2007-12-06 18:49:00,1.67585,1.6763,1.67585,1.6763,105600000.0
2007-12-06 18:50:00,1.6763,1.67655,1.67615,1.67645,270400000.0
2007-12-06 18:51:00,1.67645,1.6771,1.6763,1.6769,294800000.0
2007-12-06 18:52:00,1.67685,1.6778,1.6768,1.67735,411900000.0
2007-12-06 18:53:00,1.67745,1.6777,1.67725,1.67745,336600000.0
2007-12-06 18:54:00,1.67745,1.6777,1.67695,1.67725,411900000.0
2007-12-06 18:55:00,1.6773,1.67735,1.67655,1.67685,568000000.0
2007-12-06 18:56:00,1.677,1.67715,1.6767,1.6769,210000000.0
2007-12-06 18:57:00,1.6769,1.6772,1.67655,1.6766,160300000.0
2007-12-06 18:58:00,1.6766,1.6768,1.67635,1.6765,196600000.0
2007-12-06 18:59:00,1.6765,1.6769,1.6765,1.67655,116600000.0
2007-12-06 19:00:00,1.67655,1.6771,1.67645,1.6771,202200000.0
2007-12-06 19:01:00,1.67705,1.6771,1.6766,1.6766,173600000.0
2007-12-06 19:02:00,1.6766,1.6768,1.67645,1.67655,67600000.0
2007-12-06 19:03:00,1.6766,1.6767,1.67615,1.67635,138300000.0
2007-12-06 19:04:00,1.67635,1.67655,1.67585,1.6761,112600000.0
2007-12-06 19:05:00,1.6761,1.6764,1.676,1.676,80500000.0
2007-12-06 19:06:00,1.676,1.67615,1.67565,1.6758,133300000.0
2007-12-06 19:07:00,1.6758,1.67625,1.67565,1.67565,64900000.0
2007-12-06 19:08:00,1.67565,1.67605,1.67545,1.67575,357100000.0
2007-12-06 19:09:00,1.67575,1.6759,1.67575,1.6758,127700000.0
2007-12-06 19:10:00,1.6758,1.6759,1.6756,1.6758,68600000.0
2007-12-06 19:11:00,1.67575,1.67605,1.6757,1.67595,297100000.0
2007-12-06 19:12:00,1.676,1.6762,1.67565,1.67575,295900000.0
2007-12-06 19:13:00,1.6758,1.67585,1.6754,1.67545,210500000.0
2007-12-06 19:14:00,1.6754,1.67545,1.6753,1.67545,43900000.0
2007-12-06 19:15:00,1.67525,1.67535,1.67475,1.6748,296999999.0
2007-12-06 19:16:00,1.67475,1.6748,1.67415,1.67455,152700000.0
2007-12-06 19:17:00,1.6745,1.67475,1.6742,1.6742,195700000.0
2007-12-06 19:18:00,1.67425,1.67445,1.6742,1.67435,113200000.0
2007-12-06 19:19:00,1.67415,1.6747,1.67415,1.6743,328800000.0
2007-12-06 19:20:00,1.6743,1.6748,1.6742,1.6748,441800000.0
2007-12-06 19:21:00,1.6747,1.6748,1.6746,1.6746,146300000.0
2007-12-06 19:22:00,1.67455,1.67465,1.67435,1.67465,253800000.0
2007-12-06 19:23:00,1.67465,1.67495,1.67455,1.67465,84100000.0
2007-12-06 19:24:00,1.6746,1.67505,1.6745,1.6746,130200000.0
2007-12-06 19:25:00,1.6746,1.67475,1.67435,1.67475,239900000.0
2007-12-06 19:26:00,1.67475,1.67515,1.6747,1.675,166000000.0
2007-12-06 19:27:00,1.67495,1.67605,1.67495,1.6756,402300000.0
2007-12-06 19:28:00,1.6757,1.6758,1.67545,1.6757,47300000.0
2007-12-06 19:29:00,1.67565,1.6758,1.67555,1.67565,89900000.0
2007-12-06 19:30:00,1.67565,1.67575,1.67515,1.6753,115300000.0
2007-12-06 19:31:00,1.67545,1.67545,1.67525,1.6753,68700000.0
2007-12-06 19:32:00,1.67515,1.6755,1.67515,1.67545,39700000.0
2007-12-06 19:33:00,1.67545,1.67545,1.67495,1.6752,128400000.0
2007-12-06 19:34:00,1.6751,1.6754,1.6751,1.67535,41800000.0
2007-12-06 19:35:00,1.67535,1.67535,1.67455,1.6747,153100000.0
2007-12-06 19:36:00,1.6747,1.6747,1.67435,1.67455,114900000.0
2007-12-06 19:37:00,1.67455,1.6748,1.67435,1.6748,101400000.0
2007-12-06 19:38:00,1.6748,1.67495,1.67455,1.6747,68100000.0
2007-12-06 19:39:00,1.6747,1.67485,1.6742,1.6742,89400000.0
2007-12-06 19:40:00,1.67435,1.67445,1.6738,1.674,116200000.0
2007-12-06 19:41:00,1.67395,1.6743,1.6739,1.6743,47900000.0
2007-12-06 19:42:00,1.6743,1.67485,1.6743,1.67445,67700000.0
2007-12-06 19:43:00,1.67465,1.67465,1.67445,1.67455,78100000.0
2007-12-06 19:44:00,1.67455,1.67455,1.67435,1.6745,29500000.0
2007-12-06 19:45:00,1.6745,1.6748,1.6744,1.6745,27500000.0
2007-12-06 19:46:00,1.6745,1.6746,1.67445,1.67445,45100000.0
2007-12-06 19:47:00,1.67435,1.6746,1.67425,1.6746,162199998.0
2007-12-06 19:48:00,1.67455,1.6747,1.67445,1.67455,57400000.0
2007-12-06 19:49:00,1.67455,1.6748,1.67455,1.67465,64800000.0
2007-12-06 19:50:00,1.67465,1.67505,1.67465,1.675,111900000.0
2007-12-06 19:51:00,1.675,1.6751,1.67465,1.67475,164900000.0
2007-12-06 19:52:00,1.67475,1.67485,1.67405,1.67415,320800000.0
2007-12-06 19:53:00,1.67415,1.6744,1.67395,1.6744,160500000.0
2007-12-06 19:54:00,1.6745,1.67455,1.6743,1.67455,25800000.0
2007-12-06 19:55:00,1.67455,1.675,1.67435,1.67485,114800000.0
2007-12-06 19:56:00,1.6748,1.67495,1.67475,1.67495,255200000.0
2007-12-06 19:57:00,1.67485,1.67515,1.67455,1.67455,333200000.0
2007-12-06 19:58:00,1.67455,1.67465,1.67395,1.67415,423000000.0
2007-12-06 19:59:00,1.67415,1.6746,1.67325,1.67325,627200000.0
2007-12-06 20:00:00,1.67335,1.67345,1.67295,1.67315,547699996.0
2007-12-06 20:01:00,1.6732,1.6734,1.67295,1.67305,580900000.0
2007-12-06 20:02:00,1.67305,1.6731,1.67255,1.67265,243300000.0
2007-12-06 20:03:00,1.67265,1.6727,1.67185,1.67185,170300000.0
2007-12-06 20:04:00,1.67185,1.6723,1.67135,1.67225,192300000.0
2007-12-06 20:05:00,1.67225,1.67225,1.6718,1.67205,157100000.0
2007-12-06 20:06:00,1.67195,1.67225,1.67145,1.67185,187200000.0
2007-12-06 20:07:00,1.67185,1.6724,1.67185,1.6724,139300000.0
2007-12-06 20:08:00,1.6724,1.6729,1.6724,1.6725,246700000.0
2007-12-06 20:09:00,1.6725,1.67265,1.67225,1.6724,60200000.0
2007-12-06 20:10:00,1.6724,1.67265,1.6721,1.6725,160900000.0
2007-12-06 20:11:00,1.67245,1.67265,1.67205,1.6723,293300000.0
2007-12-06 20:12:00,1.6723,1.6728,1.67215,1.67275,274400000.0
2007-12-06 20:13:00,1.67275,1.6729,1.67205,1.67245,234800000.0
2007-12-06 20:14:00,1.67245,1.67315,1.67245,1.6731,138300000.0
2007-12-06 20:15:00,1.6732,1.67325,1.67195,1.67195,164000000.0
2007-12-06 20:16:00,1.67195,1.6726,1.6719,1.67235,284200000.0
2007-12-06 20:17:00,1.67235,1.6724,1.67185,1.67215,223200000.0
2007-12-06 20:18:00,1.67205,1.6724,1.67185,1.6721,326799999.0
2007-12-06 20:19:00,1.6721,1.67225,1.67145,1.67145,187100000.0
2007-12-06 20:20:00,1.67145,1.6718,1.67135,1.67175,173700000.0
2007-12-06 20:21:00,1.67175,1.6719,1.67175,1.6718,94200000.0
2007-12-06 20:22:00,1.67185,1.67195,1.6718,1.6719,40000000.0
2007-12-06 20:23:00,1.6719,1.67215,1.67165,1.67205,65800000.0
2007-12-06 20:24:00,1.67205,1.67235,1.67205,1.67225,55100000.0
2007-12-06 20:25:00,1.6722,1.67235,1.67215,1.67225,44200000.0
2007-12-06 20:26:00,1.67225,1.6723,1.672,1.67225,59000000.0
2007-12-06 20:27:00,1.67225,1.67305,1.67205,1.6727,349500000.0
2007-12-06 20:28:00,1.6727,1.6727,1.67245,1.67255,144600000.0
2007-12-06 20:29:00,1.67245,1.6728,1.67235,1.6725,329000000.0
2007-12-06 20:30:00,1.6725,1.67305,1.67245,1.67275,237400000.0
2007-12-06 20:31:00,1.6728,1.673,1.6725,1.67255,291900000.0
2007-12-06 20:32:00,1.67255,1.6731,1.6724,1.67265,384900000.0
2007-12-06 20:33:00,1.67265,1.6729,1.67235,1.67245,192300000.0
2007-12-06 20:34:00,1.67245,1.6727,1.6722,1.67265,230900000.0
2007-12-06 20:35:00,1.67265,1.6733,1.67265,1.6731,177500000.0
2007-12-06 20:36:00,1.67305,1.67345,1.67305,1.6731,236300000.0
2007-12-06 20:37:00,1.6731,1.6733,1.67305,1.6731,112700000.0
2007-12-06 20:38:00,1.6731,1.6733,1.67305,1.67325,206600000.0
2007-12-06 20:39:00,1.6733,1.67335,1.67325,1.67325,73000000.0
2007-12-06 20:40:00,1.6732,1.6735,1.67315,1.67325,215500000.0
2007-12-06 20:41:00,1.67325,1.6736,1.67305,1.6736,469600000.0
2007-12-06 20:42:00,1.6736,1.67385,1.67315,1.67325,216300000.0
2007-12-06 20:43:00,1.6733,1.67335,1.67285,1.67305,256700000.0
2007-12-06 20:44:00,1.6731,1.6731,1.67295,1.67305,259000000.0
2007-12-06 20:45:00,1.67305,1.67335,1.67295,1.67315,187000000.0
2007-12-06 20:46:00,1.67325,1.67345,1.67295,1.6733,289500000.0
2007-12-06 20:47:00,1.67335,1.6734,1.67325,1.6733,138200000.0
2007-12-06 20:48:00,1.6733,1.6733,1.67295,1.67325,212600000.0
2007-12-06 20:49:00,1.67325,1.6733,1.67295,1.673,191100000.0
2007-12-06 20:50:00,1.673,1.67305,1.67275,1.67295,219000000.0
2007-12-06 20:51:00,1.67295,1.6731,1.67275,1.67285,363300000.0
2007-12-06 20:52:00,1.67285,1.6736,1.67285,1.67315,318000000.0
2007-12-06 20:53:00,1.67315,1.67315,1.67245,1.67275,444900001.0
2007-12-06 20:54:00,1.67275,1.67305,1.67265,1.673,100300000.0
2007-12-06 20:55:00,1.673,1.6731,1.67265,1.6729,349500000.0
2007-12-06 20:56:00,1.6729,1.67355,1.67285,1.6733,229800000.0
2007-12-06 20:57:00,1.6733,1.6734,1.67315,1.6732,147800000.0
2007-12-06 20:58:00,1.6732,1.67335,1.67315,1.67335,132000000.0
2007-12-06 20:59:00,1.67335,1.67335,1.67305,1.6733,126600000.0
2007-12-06 21:00:00,1.6733,1.6735,1.67325,1.6734,89600000.0
2007-12-06 21:01:00,1.67345,1.67355,1.6733,1.67355,44200000.0
2007-12-06 21:02:00,1.67355,1.67355,1.67345,1.6735,58300000.0
2007-12-06 21:03:00,1.6735,1.67385,1.6735,1.6738,52700000.0
2007-12-06 21:04:00,1.6738,1.6738,1.67365,1.6738,55800000.0
2007-12-06 21:05:00,1.67375,1.67375,1.6734,1.6736,86800000.0
2007-12-06 21:06:00,1.67355,1.67375,1.67325,1.67335,98300000.0
2007-12-06 21:07:00,1.67325,1.67335,1.67295,1.67315,117500000.0
2007-12-06 21:08:00,1.67315,1.67325,1.67315,1.67325,77400000.0
2007-12-06 21:09:00,1.67325,1.6733,1.67315,1.67325,258699998.0
2007-12-06 21:10:00,1.6733,1.6733,1.67235,1.67265,181100000.0
2007-12-06 21:11:00,1.67265,1.6727,1.67225,1.67235,158899998.0
2007-12-06 21:12:00,1.6725,1.6725,1.67225,1.67235,62400000.0
2007-12-06 21:13:00,1.67235,1.67235,1.6719,1.6719,44400000.0
2007-12-06 21:14:00,1.6719,1.6725,1.6719,1.672,112200000.0
2007-12-06 21:15:00,1.672,1.67205,1.67185,1.67195,123100000.0
2007-12-06 21:16:00,1.67195,1.6725,1.67185,1.67215,83900000.0
2007-12-06 21:17:00,1.67215,1.67225,1.67185,1.6721,158700000.0
2007-12-06 21:18:00,1.6721,1.67235,1.67195,1.67205,39900000.0
2007-12-06 21:19:00,1.67205,1.67315,1.67185,1.67275,325899999.0
2007-12-06 21:20:00,1.67275,1.67275,1.6722,1.67235,267699999.0
2007-12-06 21:21:00,1.67225,1.67225,1.67205,1.67215,190900000.0
2007-12-06 21:22:00,1.67215,1.6723,1.6712,1.6712,319000000.0
2007-12-06 21:23:00,1.6712,1.6713,1.67045,1.67065,453800000.0
2007-12-06 21:24:00,1.67065,1.6715,1.67055,1.6715,228200000.0
2007-12-06 21:25:00,1.6715,1.672,1.67145,1.672,174500000.0
2007-12-06 21:26:00,1.67195,1.67225,1.67195,1.67225,88500000.0
2007-12-06 21:27:00,1.67235,1.6725,1.67225,1.67235,243100000.0
2007-12-06 21:28:00,1.67225,1.6724,1.6721,1.6723,78500000.0
2007-12-06 21:29:00,1.6723,1.67235,1.67195,1.67195,86600000.0
2007-12-06 21:30:00,1.67195,1.6722,1.6719,1.67195,98200000.0
2007-12-06 21:31:00,1.67195,1.672,1.67135,1.67135,177800000.0
2007-12-06 21:32:00,1.67135,1.67165,1.6713,1.67165,53300000.0
2007-12-06 21:33:00,1.67165,1.67165,1.67095,1.6711,181599999.0
2007-12-06 21:34:00,1.67115,1.67145,1.67105,1.67135,299500000.0
2007-12-06 21:35:00,1.67135,1.67135,1.671,1.671,185200000.0
2007-12-06 21:36:00,1.67105,1.67125,1.67095,1.67105,73700000.0
2007-12-06 21:37:00,1.671,1.67105,1.6708,1.67085,93700000.0
2007-12-06 21:38:00,1.67095,1.6712,1.6709,1.67115,29900000.0
2007-12-06 21:39:00,1.67115,1.6713,1.67045,1.6709,202700000.0
2007-12-06 21:40:00,1.6709,1.671,1.67045,1.67065,189700000.0
2007-12-06 21:41:00,1.67065,1.67075,1.67055,1.6707,49600000.0
2007-12-06 21:42:00,1.6707,1.6708,1.67045,1.67045,35200000.0
2007-12-06 21:43:00,1.67055,1.67055,1.6697,1.6698,193600000.0
2007-12-06 21:44:00,1.6698,1.6698,1.66875,1.6691,331000000.0
2007-12-06 21:45:00,1.6692,1.66945,1.66895,1.66925,323800000.0
2007-12-06 21:46:00,1.66925,1.66955,1.66895,1.66925,148700000.0
2007-12-06 21:47:00,1.66925,1.66955,1.66915,1.66925,82900000.0
2007-12-06 21:48:00,1.66925,1.6695,1.66905,1.66905,144400000.0
2007-12-06 21:49:00,1.66905,1.66905,1.668,1.6681,263700000.0
2007-12-06 21:50:00,1.6681,1.6685,1.66795,1.6683,215300000.0
2007-12-06 21:51:00,1.6684,1.6684,1.66805,1.6683,335400000.0
2007-12-06 21:52:00,1.6685,1.6686,1.66795,1.66825,392900000.0
2007-12-06 21:53:00,1.6683,1.6683,1.66805,1.66815,300000000.0
2007-12-06 21:54:00,1.6682,1.6682,1.66775,1.66785,323200000.0
2007-12-06 21:55:00,1.6679,1.6679,1.6678,1.6678,100300000.0
2007-12-06 21:56:00,1.6678,1.66815,1.6678,1.66795,84500000.0
2007-12-06 21:57:00,1.66795,1.66815,1.6679,1.6681,134900000.0
2007-12-06 21:58:00,1.66815,1.66815,1.66765,1.66765,69100000.0
2007-12-06 21:59:00,1.66765,1.66795,1.6674,1.6674,63000000.0
2007-12-06 22:00:00,1.6674,1.66795,1.66725,1.6679,273500000.0
2007-12-06 22:01:00,1.6679,1.6679,1.6673,1.6673,336000000.0
2007-12-06 22:02:00,1.6673,1.66745,1.66655,1.66665,370500000.0
2007-12-06 22:03:00,1.66665,1.6669,1.6665,1.66655,90100000.0
2007-12-06 22:04:00,1.6667,1.6673,1.66575,1.66725,233300000.0
2007-12-06 22:05:00,1.66735,1.66735,1.66665,1.66675,106800000.0
2007-12-06 22:06:00,1.66665,1.66695,1.66665,1.6668,228700000.0
2007-12-06 22:07:00,1.6668,1.6669,1.66645,1.6669,65100000.0
2007-12-06 22:08:00,1.6669,1.66695,1.6666,1.6666,148600000.0
2007-12-06 22:09:00,1.6666,1.6672,1.66655,1.66705,101700000.0
2007-12-06 22:10:00,1.66705,1.66705,1.6666,1.66675,199700000.0
2007-12-06 22:11:00,1.66675,1.66695,1.66615,1.66625,172300000.0
2007-12-06 22:12:00,1.66625,1.6668,1.666,1.66675,222800000.0
2007-12-06 22:13:00,1.6669,1.6671,1.66675,1.66695,237500000.0
2007-12-06 22:14:00,1.66705,1.66715,1.66615,1.66675,276000000.0
2007-12-06 22:15:00,1.66675,1.66675,1.66655,1.6667,280600000.0
2007-12-06 22:16:00,1.6667,1.66675,1.66635,1.6667,102500000.0
2007-12-06 22:17:00,1.6667,1.66675,1.66635,1.6667,122200000.0
2007-12-06 22:18:00,1.6667,1.6668,1.66665,1.66665,51300000.0
2007-12-06 22:19:00,1.66665,1.6668,1.66665,1.66675,38700000.0
2007-12-06 22:20:00,1.6667,1.66685,1.66655,1.66675,178300000.0
2007-12-06 22:21:00,1.66675,1.66675,1.66605,1.66625,165300000.0
2007-12-06 22:22:00,1.66625,1.66715,1.66615,1.66715,104500000.0
2007-12-06 22:23:00,1.66705,1.6673,1.66705,1.66725,128000000.0
2007-12-06 22:24:00,1.66725,1.66735,1.66695,1.6672,148700000.0
2007-12-06 22:25:00,1.6672,1.66735,1.66665,1.66695,516000000.0
2007-12-06 22:26:00,1.66705,1.6673,1.6669,1.6669,89600000.0
2007-12-06 22:27:00,1.6669,1.667,1.66675,1.6668,43400000.0
2007-12-06 22:28:00,1.6668,1.6669,1.6667,1.6668,22500000.0
2007-12-06 22:29:00,1.6668,1.6669,1.66645,1.66645,103099999.0
2007-12-06 22:30:00,1.6665,1.6668,1.66645,1.6668,98700000.0
2007-12-06 22:31:00,1.6668,1.6669,1.66655,1.66675,99700000.0
2007-12-06 22:32:00,1.66675,1.66725,1.66655,1.66705,165400000.0
2007-12-06 22:33:00,1.66705,1.66705,1.66685,1.66685,86400000.0
2007-12-06 22:34:00,1.66685,1.66705,1.66675,1.66705,112900000.0
2007-12-06 22:35:00,1.66695,1.66705,1.66655,1.66695,96600000.0
2007-12-06 22:36:00,1.66695,1.66725,1.66675,1.66715,128900000.0
2007-12-06 22:37:00,1.6671,1.6673,1.667,1.667,96300000.0
2007-12-06 22:38:00,1.6671,1.66725,1.66705,1.66725,89200000.0
2007-12-06 22:39:00,1.66725,1.66725,1.66675,1.66715,123700000.0
2007-12-06 22:40:00,1.66715,1.66715,1.66685,1.66695,269100000.0
2007-12-06 22:41:00,1.66695,1.667,1.6668,1.6668,155300000.0
2007-12-06 22:42:00,1.6669,1.6669,1.6665,1.6665,106200000.0
2007-12-06 22:43:00,1.66655,1.66655,1.66625,1.66635,177400000.0
2007-12-06 22:44:00,1.66635,1.66665,1.6663,1.6665,49200000.0
2007-12-06 22:45:00,1.6665,1.6665,1.66615,1.6663,53100000.0
2007-12-06 22:46:00,1.6663,1.66655,1.66615,1.6663,44300000.0
2007-12-06 22:47:00,1.66625,1.6663,1.666,1.66625,61500000.0
2007-12-06 22:48:00,1.66625,1.66665,1.66595,1.6663,123700000.0
2007-12-06 22:49:00,1.6663,1.6663,1.666,1.66605,30400000.0
2007-12-06 22:50:00,1.66605,1.6661,1.66525,1.66545,75700000.0
2007-12-06 22:51:00,1.66545,1.6658,1.6654,1.6655,199800000.0
2007-12-06 22:52:00,1.6655,1.6659,1.6655,1.66575,118300000.0
2007-12-06 22:53:00,1.66575,1.6661,1.6657,1.66595,133700000.0
2007-12-06 22:54:00,1.66585,1.6662,1.66565,1.66595,136400000.0
2007-12-06 22:55:00,1.666,1.6662,1.66585,1.66615,134300000.0
2007-12-06 22:56:00,1.66615,1.66615,1.66565,1.66595,117900000.0
2007-12-06 22:57:00,1.66595,1.6663,1.66595,1.666,161700000.0
2007-12-06 22:58:00,1.666,1.66635,1.66595,1.66595,30100000.0
2007-12-06 22:59:00,1.66625,1.66625,1.66585,1.66595,146600000.0
2007-12-06 23:00:00,1.66595,1.66605,1.66595,1.66605,95100000.0
2007-12-06 23:01:00,1.66605,1.66605,1.66475,1.66545,285300000.0
2007-12-06 23:02:00,1.66555,1.6658,1.66525,1.66565,174400000.0
2007-12-06 23:03:00,1.66565,1.66565,1.66475,1.66495,203200000.0
2007-12-06 23:04:00,1.665,1.6653,1.66485,1.66485,46700000.0
2007-12-06 23:05:00,1.66485,1.66575,1.6648,1.6654,217000000.0
2007-12-06 23:06:00,1.6654,1.6654,1.66505,1.6652,220800000.0
2007-12-06 23:07:00,1.6652,1.6652,1.6651,1.66515,19100000.0
2007-12-06 23:08:00,1.66515,1.6653,1.66475,1.6648,153900000.0
2007-12-06 23:09:00,1.6648,1.6651,1.6648,1.6649,81600000.0
2007-12-06 23:10:00,1.6649,1.66495,1.66455,1.6646,64000000.0
2007-12-06 23:11:00,1.6643,1.6647,1.6643,1.66455,52000000.0
2007-12-06 23:12:00,1.66455,1.6647,1.6645,1.66465,85500000.0
2007-12-06 23:13:00,1.66455,1.66505,1.66455,1.66495,170600000.0
2007-12-06 23:14:00,1.6649,1.66495,1.6648,1.66495,24300000.0
2007-12-06 23:15:00,1.66495,1.66555,1.66495,1.66555,117400000.0
2007-12-06 23:16:00,1.66555,1.66565,1.66545,1.66555,65900000.0
2007-12-06 23:17:00,1.66555,1.66555,1.66535,1.66555,51900000.0
2007-12-06 23:18:00,1.66555,1.66555,1.66515,1.66545,111700000.0
2007-12-06 23:19:00,1.66545,1.66565,1.66515,1.66565,86600000.0
2007-12-06 23:20:00,1.6657,1.6657,1.66555,1.66555,18200000.0
2007-12-06 23:21:00,1.66555,1.66565,1.6654,1.66545,20100000.0
2007-12-06 23:22:00,1.66545,1.66565,1.66535,1.66565,32500000.0
2007-12-06 23:23:00,1.66535,1.66565,1.66535,1.66555,76600000.0
2007-12-06 23:24:00,1.66555,1.666,1.66545,1.6655,24800000.0
2007-12-06 23:25:00,1.6655,1.66585,1.6655,1.66585,72100000.0
2007-12-06 23:26:00,1.66585,1.6659,1.66565,1.66585,25500000.0
2007-12-06 23:27:00,1.66585,1.6659,1.66535,1.66585,26200000.0
2007-12-06 23:28:00,1.66585,1.66585,1.66565,1.66565,80800000.0
2007-12-06 23:29:00,1.66565,1.66565,1.6648,1.66495,101000000.0
2007-12-06 23:30:00,1.66495,1.66505,1.66445,1.6646,93400000.0
2007-12-06 23:31:00,1.6644,1.66495,1.6644,1.66465,105000000.0
2007-12-06 23:32:00,1.66445,1.66465,1.6642,1.66445,59600000.0
2007-12-06 23:33:00,1.66445,1.66505,1.66445,1.66505,207500000.0
2007-12-06 23:34:00,1.66505,1.66515,1.66485,1.66505,111500000.0
2007-12-06 23:35:00,1.66505,1.66505,1.6645,1.66495,213600000.0
2007-12-06 23:36:00,1.66495,1.66515,1.66495,1.66505,55600000.0
2007-12-06 23:37:00,1.66505,1.66545,1.66485,1.6651,190300000.0
2007-12-06 23:38:00,1.6651,1.6654,1.66485,1.6652,107400000.0
2007-12-06 23:39:00,1.66525,1.6653,1.66515,1.6653,87600000.0
2007-12-06 23:40:00,1.6653,1.66555,1.66525,1.66535,70400000.0
2007-12-06 23:41:00,1.66535,1.66555,1.66495,1.6655,98000000.0
2007-12-06 23:42:00,1.6655,1.66565,1.665,1.6652,175100000.0
2007-12-06 23:43:00,1.6652,1.66555,1.66515,1.66555,109900000.0
2007-12-06 23:44:00,1.66555,1.66565,1.66545,1.66555,109900000.0
2007-12-06 23:45:00,1.66555,1.6657,1.66555,1.6657,70100000.0
2007-12-06 23:46:00,1.6657,1.66585,1.66535,1.66535,147500000.0
2007-12-06 23:47:00,1.66535,1.66555,1.66505,1.66505,249900000.0
2007-12-06 23:48:00,1.66505,1.66535,1.66505,1.66535,133600000.0
2007-12-06 23:49:00,1.66515,1.66535,1.66485,1.66485,218200000.0
2007-12-06 23:50:00,1.66485,1.66495,1.66455,1.66485,358100000.0
2007-12-06 23:51:00,1.66475,1.66505,1.6647,1.665,253100000.0
2007-12-06 23:52:00,1.66505,1.66515,1.6648,1.66505,106600000.0
2007-12-06 23:53:00,1.6651,1.6655,1.6651,1.66545,41600000.0
2007-12-06 23:54:00,1.66545,1.66555,1.6654,1.6654,11200000.0
2007-12-06 23:55:00,1.66535,1.6654,1.6647,1.6654,199700000.0
2007-12-06 23:56:00,1.6654,1.6654,1.6646,1.665,345100000.0
2007-12-06 23:57:00,1.6646,1.6651,1.6645,1.6649,300100000.0
2007-12-06 23:58:00,1.6649,1.6653,1.6649,1.665,242400000.0
2007-12-06 23:59:00,1.665,1.6652,1.665,1.665,81300000.0
2007-12-07 00:00:00,1.6649,1.665,1.6647,1.6648,102500000.0
2007-12-07 00:01:00,1.6647,1.6648,1.6644,1.6646,279100000.0
2007-12-07 00:02:00,1.6644,1.6657,1.6644,1.6657,306200000.0
2007-12-07 00:03:00,1.6657,1.6657,1.6654,1.6654,80300000.0
2007-12-07 00:04:00,1.6654,1.6654,1.6649,1.6653,137600000.0
2007-12-07 00:05:00,1.6653,1.6656,1.6649,1.6653,292400000.0
2007-12-07 00:06:00,1.6653,1.6656,1.6649,1.6649,404500000.0
2007-12-07 00:07:00,1.6649,1.665,1.6641,1.6641,410300000.0
2007-12-07 00:08:00,1.6648,1.6648,1.6641,1.6643,342600000.0
2007-12-07 00:09:00,1.6643,1.6657,1.6643,1.6654,415800000.0
2007-12-07 00:10:00,1.6654,1.6656,1.6649,1.665,286000000.0
2007-12-07 00:11:00,1.665,1.6654,1.6646,1.6646,327600000.0
2007-12-07 00:12:00,1.6646,1.6656,1.6646,1.66535,231600000.0
2007-12-07 00:13:00,1.6656,1.6656,1.66495,1.6652,261400000.0
2007-12-07 00:14:00,1.6654,1.6655,1.6645,1.6645,295000000.0
2007-12-07 00:15:00,1.6645,1.6648,1.6643,1.6648,357100000.0
2007-12-07 00:16:00,1.6648,1.665,1.6645,1.665,239600000.0
2007-12-07 00:17:00,1.665,1.6663,1.665,1.6661,415700000.0
2007-12-07 00:18:00,1.6659,1.6661,1.6657,1.6661,441700000.0
2007-12-07 00:19:00,1.6661,1.66635,1.66555,1.66615,142100000.0
2007-12-07 00:20:00,1.66615,1.66635,1.66605,1.66615,326900000.0
2007-12-07 00:21:00,1.66615,1.66615,1.66605,1.66605,136700000.0
2007-12-07 00:22:00,1.66605,1.66615,1.66585,1.6661,124800000.0
2007-12-07 00:23:00,1.6661,1.66615,1.66605,1.66605,189100000.0
2007-12-07 00:24:00,1.66605,1.66665,1.666,1.66665,202300000.0
2007-12-07 00:25:00,1.66665,1.66675,1.6659,1.6659,161300000.0
2007-12-07 00:26:00,1.6661,1.66635,1.6659,1.66635,64400000.0
2007-12-07 00:27:00,1.66635,1.66645,1.6658,1.66615,89500000.0
2007-12-07 00:28:00,1.666,1.66615,1.66575,1.66605,233900000.0
2007-12-07 00:29:00,1.66605,1.66625,1.66565,1.66615,448000000.0
2007-12-07 00:30:00,1.66615,1.66615,1.66545,1.66545,262600000.0
2007-12-07 00:31:00,1.66555,1.6656,1.66545,1.66555,97400000.0
2007-12-07 00:32:00,1.66555,1.66555,1.66525,1.66535,76400000.0
2007-12-07 00:33:00,1.66525,1.66555,1.66525,1.66525,218100000.0
2007-12-07 00:34:00,1.66525,1.66535,1.66525,1.66535,98700000.0
2007-12-07 00:35:00,1.66535,1.66575,1.66535,1.6657,84600000.0
2007-12-07 00:36:00,1.6657,1.6657,1.6636,1.66445,439500000.0
2007-12-07 00:37:00,1.66445,1.66475,1.66335,1.66355,521700000.0
2007-12-07 00:38:00,1.66355,1.66515,1.66335,1.66455,562100000.0
2007-12-07 00:39:00,1.66455,1.66475,1.66395,1.66475,495200000.0
2007-12-07 00:40:00,1.66475,1.66485,1.66425,1.66465,626300000.0
2007-12-07 00:41:00,1.66455,1.66485,1.6642,1.6646,292700000.0
2007-12-07 00:42:00,1.66455,1.6648,1.66455,1.6648,256800000.0
2007-12-07 00:43:00,1.6648,1.6653,1.6645,1.66495,486400000.0
2007-12-07 00:44:00,1.665,1.6655,1.665,1.66545,178900000.0
2007-12-07 00:45:00,1.6655,1.66575,1.66515,1.66565,307000000.0
2007-12-07 00:46:00,1.66565,1.66615,1.66555,1.66615,316400000.0
2007-12-07 00:47:00,1.66615,1.66615,1.66515,1.66515,287400000.0
2007-12-07 00:48:00,1.66535,1.66555,1.66485,1.66515,100100000.0
2007-12-07 00:49:00,1.66515,1.66545,1.66505,1.66545,14500000.0
2007-12-07 00:50:00,1.66545,1.66545,1.66445,1.66535,100500000.0
2007-12-07 00:51:00,1.66535,1.66555,1.66535,1.66545,101900000.0
2007-12-07 00:52:00,1.66545,1.66555,1.66545,1.66555,8500000.0
2007-12-07 00:53:00,1.66555,1.66605,1.66555,1.66605,151500000.0
2007-12-07 00:54:00,1.66605,1.66605,1.66545,1.66545,196900000.0
2007-12-07 00:55:00,1.66565,1.66565,1.6651,1.66565,41300000.0
2007-12-07 00:56:00,1.66565,1.66565,1.66505,1.66505,137000000.0
2007-12-07 00:57:00,1.66505,1.66525,1.66495,1.66505,195000000.0
2007-12-07 00:58:00,1.66505,1.66505,1.6647,1.6649,35600000.0
2007-12-07 00:59:00,1.6649,1.6657,1.66465,1.6657,32500000.0
2007-12-07 01:00:00,1.6657,1.6657,1.66515,1.6656,123100000.0
2007-12-07 01:01:00,1.6656,1.6658,1.66555,1.6657,33600000.0
2007-12-07 01:02:00,1.6657,1.6657,1.66525,1.6656,44100000.0
2007-12-07 01:03:00,1.6656,1.6656,1.66515,1.6655,38300000.0
2007-12-07 01:04:00,1.6655,1.66565,1.66485,1.6654,178800000.0
2007-12-07 01:05:00,1.6654,1.6655,1.66495,1.66545,105800000.0
2007-12-07 01:06:00,1.66545,1.66555,1.66525,1.66555,52300000.0
2007-12-07 01:07:00,1.66545,1.66565,1.6652,1.66555,66600000.0
2007-12-07 01:08:00,1.66555,1.6657,1.66535,1.6657,30500000.0
2007-12-07 01:09:00,1.6656,1.6658,1.66555,1.66575,37000000.0
2007-12-07 01:10:00,1.66575,1.666,1.66535,1.66535,71800000.0
2007-12-07 01:11:00,1.66535,1.6659,1.66535,1.66555,186900000.0
2007-12-07 01:12:00,1.66555,1.6662,1.6655,1.666,54000000.0
2007-12-07 01:13:00,1.666,1.66615,1.66575,1.66575,62700000.0
2007-12-07 01:14:00,1.66575,1.66615,1.66545,1.66615,164500000.0
2007-12-07 01:15:00,1.66615,1.66615,1.66545,1.66545,104600000.0
2007-12-07 01:16:00,1.66545,1.66595,1.66525,1.6659,99700000.0
2007-12-07 01:17:00,1.6659,1.66615,1.6658,1.666,38800000.0
2007-12-07 01:18:00,1.666,1.6662,1.66585,1.66585,24800000.0
2007-12-07 01:19:00,1.66585,1.666,1.66555,1.6659,41700000.0
2007-12-07 01:20:00,1.6659,1.6659,1.6657,1.6658,31200000.0
2007-12-07 01:21:00,1.6658,1.6658,1.665,1.66565,214000000.0
2007-12-07 01:22:00,1.6653,1.66575,1.66525,1.66545,86600000.0
2007-12-07 01:23:00,1.6652,1.66565,1.6652,1.66565,234000000.0
2007-12-07 01:24:00,1.66565,1.66605,1.66555,1.66575,313100000.0
2007-12-07 01:25:00,1.66575,1.66655,1.66575,1.66635,234900000.0
2007-12-07 01:26:00,1.66635,1.66635,1.66555,1.66605,171900000.0
2007-12-07 01:27:00,1.6658,1.6661,1.66555,1.6661,38400000.0
2007-12-07 01:28:00,1.66605,1.66655,1.66595,1.66625,112300000.0
2007-12-07 01:29:00,1.66625,1.66645,1.66605,1.66625,44900000.0
2007-12-07 01:30:00,1.66625,1.66645,1.66625,1.66645,24100000.0
2007-12-07 01:31:00,1.6661,1.66685,1.6661,1.66675,212000000.0
2007-12-07 01:32:00,1.66675,1.66695,1.66645,1.66665,370900000.0
2007-12-07 01:33:00,1.66665,1.66665,1.66655,1.66655,19200000.0
2007-12-07 01:34:00,1.66655,1.66665,1.66645,1.66655,19500000.0
2007-12-07 01:35:00,1.6665,1.66665,1.66645,1.66645,44100000.0
2007-12-07 01:36:00,1.66665,1.66665,1.66625,1.66655,121700000.0
2007-12-07 01:37:00,1.66655,1.66655,1.66625,1.66635,142100000.0
2007-12-07 01:38:00,1.66635,1.66635,1.66635,1.66635,2000000.0
2007-12-07 01:39:00,1.66575,1.66645,1.66575,1.66635,8000000.0
2007-12-07 01:40:00,1.66645,1.66645,1.66625,1.66625,18400000.0
2007-12-07 01:41:00,1.66645,1.66655,1.666,1.66635,60100000.0
2007-12-07 01:42:00,1.66625,1.66645,1.66595,1.66645,521200000.0
2007-12-07 01:43:00,1.66645,1.66645,1.66595,1.66625,85600000.0
2007-12-07 01:44:00,1.66625,1.66645,1.66615,1.66645,129600000.0
2007-12-07 01:45:00,1.6665,1.66655,1.66625,1.66625,59000000.0
2007-12-07 01:46:00,1.66625,1.66635,1.66575,1.66595,38200000.0
2007-12-07 01:47:00,1.6664,1.66645,1.66625,1.66635,24200000.0
2007-12-07 01:48:00,1.66635,1.66645,1.66625,1.66635,88700000.0
2007-12-07 01:49:00,1.6663,1.66635,1.66545,1.66635,30300000.0
2007-12-07 01:50:00,1.66635,1.66635,1.66595,1.66595,141000000.0
2007-12-07 01:51:00,1.6661,1.66675,1.66595,1.66605,661000000.0
2007-12-07 01:52:00,1.6661,1.66635,1.6661,1.66625,115600000.0
2007-12-07 01:53:00,1.66625,1.66625,1.66595,1.66615,14400000.0
2007-12-07 01:54:00,1.66615,1.66635,1.66605,1.66625,95700000.0
2007-12-07 01:55:00,1.66625,1.6666,1.66625,1.6664,19800000.0
2007-12-07 01:56:00,1.6664,1.6674,1.66635,1.66735,92300000.0
2007-12-07 01:57:00,1.66735,1.66765,1.6664,1.6664,324200000.0
2007-12-07 01:58:00,1.66635,1.6666,1.6661,1.6662,181300000.0
2007-12-07 01:59:00,1.6662,1.66635,1.6662,1.66625,20100000.0
2007-12-07 02:00:00,1.66625,1.66625,1.66595,1.66615,23200000.0
2007-12-07 02:01:00,1.66615,1.66625,1.66525,1.66565,77900000.0
2007-12-07 02:02:00,1.66565,1.66575,1.66525,1.66545,245900000.0
2007-12-07 02:03:00,1.66545,1.66585,1.66545,1.66545,61200000.0
2007-12-07 02:04:00,1.66545,1.66555,1.66525,1.66545,192500000.0
2007-12-07 02:05:00,1.6655,1.66595,1.6655,1.66575,112600000.0
2007-12-07 02:06:00,1.66575,1.66645,1.66575,1.66615,25100000.0
2007-12-07 02:07:00,1.66615,1.66655,1.66595,1.66595,110600000.0
2007-12-07 02:08:00,1.66595,1.66625,1.66565,1.66585,251400000.0
2007-12-07 02:09:00,1.66585,1.66605,1.66555,1.66575,159800000.0
2007-12-07 02:10:00,1.66575,1.66595,1.66575,1.66595,41600000.0
2007-12-07 02:11:00,1.66595,1.666,1.6659,1.666,16000000.0
2007-12-07 02:12:00,1.666,1.66625,1.66545,1.66555,73500000.0
2007-12-07 02:13:00,1.66585,1.6664,1.66585,1.6661,73700000.0
2007-12-07 02:14:00,1.6661,1.66685,1.6661,1.66665,122300000.0
2007-12-07 02:15:00,1.66645,1.66745,1.66645,1.66745,223800000.0
2007-12-07 02:16:00,1.66745,1.66765,1.66725,1.66735,160400000.0
2007-12-07 02:17:00,1.66735,1.66735,1.6669,1.6672,70400000.0
2007-12-07 02:18:00,1.66725,1.66745,1.66685,1.66705,198400000.0
2007-12-07 02:19:00,1.66715,1.66735,1.66695,1.66695,156300000.0
2007-12-07 02:20:00,1.66695,1.66715,1.66655,1.66715,85400000.0
2007-12-07 02:21:00,1.66705,1.66715,1.6667,1.66685,190500000.0
2007-12-07 02:22:00,1.66695,1.66715,1.66695,1.66695,14900000.0
2007-12-07 02:23:00,1.66695,1.667,1.6661,1.667,22100000.0
2007-12-07 02:24:00,1.66695,1.667,1.66685,1.6669,41100000.0
2007-12-07 02:25:00,1.6669,1.66695,1.66645,1.66675,27100000.0
2007-12-07 02:26:00,1.66675,1.6668,1.6667,1.6668,3000000.0
2007-12-07 02:27:00,1.6668,1.6668,1.66645,1.66655,37400000.0
2007-12-07 02:28:00,1.66655,1.66655,1.6663,1.66645,135300000.0
2007-12-07 02:29:00,1.66645,1.66645,1.66615,1.66625,116300000.0
2007-12-07 02:30:00,1.6662,1.66655,1.6662,1.66635,64700000.0
2007-12-07 02:31:00,1.66635,1.66675,1.6657,1.6667,17100000.0
2007-12-07 02:32:00,1.66675,1.66705,1.66675,1.6669,139900000.0
2007-12-07 02:33:00,1.66705,1.66745,1.66695,1.66735,160100000.0
2007-12-07 02:34:00,1.66735,1.66735,1.66695,1.66705,63900000.0
2007-12-07 02:35:00,1.66705,1.66705,1.66605,1.66675,19100000.0
2007-12-07 02:36:00,1.66685,1.66695,1.66685,1.66695,10700000.0
2007-12-07 02:37:00,1.66695,1.66705,1.66675,1.66705,45900000.0
2007-12-07 02:38:00,1.66705,1.66715,1.66705,1.66715,12900000.0
2007-12-07 02:39:00,1.66725,1.66725,1.66655,1.667,227700000.0
2007-12-07 02:40:00,1.66705,1.66745,1.66685,1.66695,50100000.0
2007-12-07 02:41:00,1.66695,1.66705,1.6669,1.66705,5000000.0
2007-12-07 02:42:00,1.667,1.66725,1.667,1.66705,8800000.0
2007-12-07 02:43:00,1.6672,1.66745,1.6672,1.66735,15100000.0
2007-12-07 02:44:00,1.66735,1.66745,1.66665,1.6672,125200000.0
2007-12-07 02:45:00,1.6672,1.66745,1.66715,1.66735,25300000.0
2007-12-07 02:46:00,1.66735,1.66745,1.66705,1.66715,54900000.0
2007-12-07 02:47:00,1.6672,1.66725,1.66705,1.66715,18900000.0
2007-12-07 02:48:00,1.66715,1.66745,1.66705,1.66745,69100000.0
2007-12-07 02:49:00,1.66745,1.66755,1.66705,1.66705,102000000.0
2007-12-07 02:50:00,1.66705,1.66755,1.66705,1.66705,243500000.0
2007-12-07 02:51:00,1.6671,1.66715,1.66665,1.66685,21600000.0
2007-12-07 02:52:00,1.66685,1.66715,1.66685,1.66715,27700000.0
2007-12-07 02:53:00,1.66705,1.66705,1.66685,1.66695,82100000.0
2007-12-07 02:54:00,1.66695,1.66695,1.66625,1.66665,51000000.0
2007-12-07 02:55:00,1.66665,1.66685,1.66615,1.66685,97100000.0
2007-12-07 02:56:00,1.66675,1.66685,1.66665,1.66665,25400000.0
2007-12-07 02:57:00,1.66665,1.66695,1.66665,1.66695,41200000.0
2007-12-07 02:58:00,1.66695,1.66725,1.66685,1.66725,34300000.0
2007-12-07 02:59:00,1.6672,1.6672,1.66675,1.66685,118600000.0
2007-12-07 03:00:00,1.66685,1.66695,1.66655,1.66695,97500000.0
2007-12-07 03:01:00,1.66695,1.66705,1.66675,1.66675,22600000.0
2007-12-07 03:02:00,1.66675,1.66695,1.66675,1.66685,135500000.0
2007-12-07 03:03:00,1.66685,1.66715,1.66685,1.6669,61700000.0
2007-12-07 03:04:00,1.66695,1.66715,1.66685,1.66695,37200000.0
2007-12-07 03:05:00,1.66695,1.66695,1.66665,1.6668,47200000.0
2007-12-07 03:06:00,1.6667,1.66705,1.66615,1.66635,415300000.0
2007-12-07 03:07:00,1.66645,1.66645,1.66605,1.66635,307900000.0
2007-12-07 03:08:00,1.66645,1.66645,1.66615,1.66645,285500000.0
2007-12-07 03:09:00,1.66645,1.6665,1.66605,1.66625,184600000.0
2007-12-07 03:10:00,1.66605,1.66645,1.66585,1.66635,302200000.0
2007-12-07 03:11:00,1.66635,1.66635,1.66605,1.66625,339800000.0
2007-12-07 03:12:00,1.6662,1.66625,1.66585,1.66625,347200000.0
2007-12-07 03:13:00,1.66625,1.66705,1.66625,1.66705,439400000.0
2007-12-07 03:14:00,1.66705,1.66715,1.66675,1.66715,48200000.0
2007-12-07 03:15:00,1.66715,1.66715,1.66665,1.66705,75700000.0
2007-12-07 03:16:00,1.66705,1.66765,1.66705,1.66705,263600000.0
2007-12-07 03:17:00,1.66705,1.66705,1.66655,1.66665,178700000.0
2007-12-07 03:18:00,1.66675,1.66685,1.66665,1.6668,30800000.0
2007-12-07 03:19:00,1.6668,1.66685,1.66665,1.66665,13600000.0
2007-12-07 03:20:00,1.66665,1.66665,1.66625,1.66625,50700000.0
2007-12-07 03:21:00,1.66625,1.66635,1.66595,1.66605,164000000.0
2007-12-07 03:22:00,1.66605,1.66615,1.66595,1.66605,7400000.0
2007-12-07 03:23:00,1.66605,1.66675,1.66605,1.66665,31200000.0
2007-12-07 03:24:00,1.66665,1.66665,1.66625,1.66665,16500000.0
2007-12-07 03:25:00,1.66665,1.66695,1.66655,1.66675,93800000.0
2007-12-07 03:26:00,1.66675,1.66675,1.6665,1.66655,32400000.0
2007-12-07 03:27:00,1.66655,1.66665,1.66655,1.66665,52000000.0
2007-12-07 03:28:00,1.66665,1.66685,1.6665,1.6668,233900000.0
2007-12-07 03:29:00,1.6669,1.66715,1.6668,1.66715,105700000.0
2007-12-07 03:30:00,1.66715,1.66715,1.66665,1.66705,88400000.0
2007-12-07 03:31:00,1.66705,1.66715,1.667,1.66705,133300000.0
2007-12-07 03:32:00,1.66705,1.66705,1.66665,1.66665,7400000.0
2007-12-07 03:33:00,1.66665,1.66695,1.6666,1.66685,44700000.0
2007-12-07 03:34:00,1.66685,1.66695,1.66655,1.66695,77900000.0
2007-12-07 03:35:00,1.66695,1.66695,1.66665,1.66675,10200000.0
2007-12-07 03:36:00,1.66675,1.6668,1.66625,1.66675,92100000.0
2007-12-07 03:37:00,1.66675,1.66685,1.66665,1.66685,7200000.0
2007-12-07 03:38:00,1.66685,1.6669,1.6667,1.6669,7400000.0
2007-12-07 03:39:00,1.66695,1.66695,1.66675,1.66695,8000000.0
2007-12-07 03:40:00,1.66695,1.66705,1.66685,1.66695,8500000.0
2007-12-07 03:41:00,1.66695,1.66745,1.66675,1.66745,131100000.0
2007-12-07 03:42:00,1.66745,1.66745,1.66705,1.66705,36200000.0
2007-12-07 03:43:00,1.66705,1.66715,1.66675,1.66675,108000000.0
2007-12-07 03:44:00,1.66675,1.66685,1.66665,1.6668,12800000.0
2007-12-07 03:45:00,1.66685,1.66695,1.6668,1.66695,12100000.0
2007-12-07 03:46:00,1.66695,1.66695,1.66655,1.66685,174800000.0
2007-12-07 03:47:00,1.66685,1.66685,1.66655,1.66675,196400000.0
2007-12-07 03:48:00,1.66675,1.6669,1.6667,1.6669,6200000.0
2007-12-07 03:49:00,1.6669,1.6669,1.66645,1.66685,69800000.0
2007-12-07 03:50:00,1.66685,1.6675,1.66685,1.66745,162900000.0
2007-12-07 03:51:00,1.66745,1.66825,1.66705,1.66815,359200000.0
2007-12-07 03:52:00,1.66825,1.66835,1.66705,1.66795,632100000.0
2007-12-07 03:53:00,1.66775,1.66825,1.66775,1.66795,140900000.0
2007-12-07 03:54:00,1.66795,1.66885,1.6678,1.66855,257400000.0
2007-12-07 03:55:00,1.66835,1.6689,1.66815,1.66855,392500000.0
2007-12-07 03:56:00,1.66855,1.66875,1.66835,1.66845,87200000.0
2007-12-07 03:57:00,1.66845,1.66845,1.6682,1.66825,21700000.0
2007-12-07 03:58:00,1.66825,1.66835,1.6681,1.66835,47100000.0
2007-12-07 03:59:00,1.66835,1.66865,1.66815,1.66855,15600000.0
2007-12-07 04:00:00,1.66855,1.67025,1.66845,1.66985,382100000.0
2007-12-07 04:01:00,1.66985,1.66985,1.66845,1.66885,166200000.0
2007-12-07 04:02:00,1.66885,1.66935,1.66875,1.66935,51600000.0
2007-12-07 04:03:00,1.66935,1.6696,1.6692,1.66935,158500000.0
2007-12-07 04:04:00,1.66945,1.6699,1.6688,1.66915,143300000.0
2007-12-07 04:05:00,1.66895,1.66915,1.66795,1.66815,155500000.0
2007-12-07 04:06:00,1.66795,1.66835,1.66775,1.66835,49300000.0
2007-12-07 04:07:00,1.66835,1.66835,1.66735,1.66765,44900000.0
2007-12-07 04:08:00,1.66765,1.66785,1.66755,1.66755,18700000.0
2007-12-07 04:09:00,1.66755,1.66765,1.66725,1.66745,112400000.0
2007-12-07 04:10:00,1.66745,1.66755,1.66715,1.6672,104300000.0
2007-12-07 04:11:00,1.6672,1.66725,1.6667,1.66685,117400000.0
2007-12-07 04:12:00,1.6668,1.66715,1.66665,1.66705,48300000.0
2007-12-07 04:13:00,1.66705,1.66725,1.66675,1.66675,13000000.0
2007-12-07 04:14:00,1.6669,1.66715,1.66675,1.66715,83200000.0
2007-12-07 04:15:00,1.66715,1.66725,1.66695,1.66725,10100000.0
2007-12-07 04:16:00,1.66725,1.66745,1.66705,1.66705,91600000.0
2007-12-07 04:17:00,1.66705,1.66705,1.6665,1.66695,27200000.0
2007-12-07 04:18:00,1.66695,1.66705,1.66655,1.66695,16200000.0
2007-12-07 04:19:00,1.66695,1.66705,1.66675,1.66685,10700000.0
2007-12-07 04:20:00,1.66685,1.66705,1.66625,1.66675,37400000.0
2007-12-07 04:21:00,1.66675,1.66695,1.66675,1.66685,20800000.0
2007-12-07 04:22:00,1.66685,1.66685,1.66675,1.66675,3100000.0
2007-12-07 04:23:00,1.6665,1.6665,1.66645,1.66645,19200000.0
2007-12-07 04:24:00,1.66645,1.66705,1.66645,1.66675,29900000.0
2007-12-07 04:25:00,1.66675,1.66705,1.66665,1.66695,31600000.0
2007-12-07 04:26:00,1.66695,1.66695,1.6665,1.6665,36200000.0
2007-12-07 04:27:00,1.6665,1.6668,1.6664,1.66665,140700000.0
2007-12-07 04:28:00,1.66665,1.66675,1.66625,1.66665,253600000.0
2007-12-07 04:29:00,1.66665,1.66665,1.66605,1.66615,200100000.0
2007-12-07 04:30:00,1.66645,1.66665,1.6662,1.66655,17200000.0
2007-12-07 04:31:00,1.66655,1.66655,1.66625,1.66645,104100000.0
2007-12-07 04:32:00,1.66645,1.66655,1.66605,1.66655,7700000.0
2007-12-07 04:33:00,1.66635,1.66655,1.6658,1.6663,45300000.0
2007-12-07 04:34:00,1.6663,1.66635,1.66585,1.66615,71600000.0
2007-12-07 04:35:00,1.66615,1.66635,1.66595,1.6662,136000000.0
2007-12-07 04:36:00,1.66595,1.66635,1.66595,1.66625,146500000.0
2007-12-07 04:37:00,1.66625,1.66635,1.666,1.66635,35700000.0
2007-12-07 04:38:00,1.66635,1.66665,1.66635,1.66665,109100000.0
2007-12-07 04:39:00,1.66665,1.6667,1.6666,1.66665,25600000.0
2007-12-07 04:40:00,1.66665,1.6668,1.66635,1.66675,31700000.0
2007-12-07 04:41:00,1.66675,1.66705,1.66645,1.66685,161900000.0
2007-12-07 04:42:00,1.66685,1.66695,1.66685,1.66685,69000000.0
2007-12-07 04:43:00,1.66685,1.66685,1.66665,1.66665,46200000.0
2007-12-07 04:44:00,1.6667,1.66685,1.66645,1.66665,111900000.0
2007-12-07 04:45:00,1.6667,1.66685,1.66655,1.66655,80700000.0
2007-12-07 04:46:00,1.6667,1.66675,1.66645,1.66665,67400000.0
2007-12-07 04:47:00,1.6666,1.66675,1.6666,1.66675,76600000.0
2007-12-07 04:48:00,1.6668,1.66695,1.66675,1.66695,14400000.0
2007-12-07 04:49:00,1.66695,1.66695,1.66655,1.66655,13200000.0
2007-12-07 04:50:00,1.66685,1.66695,1.66665,1.66665,46100000.0
2007-12-07 04:51:00,1.66665,1.66675,1.66635,1.66675,32300000.0
2007-12-07 04:52:00,1.66695,1.66695,1.66675,1.66675,9600000.0
2007-12-07 04:53:00,1.66675,1.66675,1.6667,1.66675,6300000.0
2007-12-07 04:54:00,1.66675,1.66685,1.6664,1.66685,9700000.0
2007-12-07 04:55:00,1.66685,1.66685,1.66665,1.66675,32100000.0
2007-12-07 04:56:00,1.66685,1.66685,1.66635,1.66635,21700000.0
2007-12-07 04:57:00,1.66635,1.66685,1.66635,1.66685,10300000.0
2007-12-07 04:58:00,1.66645,1.66695,1.6662,1.6662,10500000.0
2007-12-07 04:59:00,1.6664,1.6664,1.6664,1.6664,19200000.0
2007-12-07 05:00:00,1.66675,1.66685,1.66675,1.66685,7700000.0
2007-12-07 05:01:00,1.66685,1.66705,1.66685,1.66705,26100000.0
2007-12-07 05:02:00,1.667,1.66715,1.66695,1.66715,14800000.0
2007-12-07 05:03:00,1.66715,1.66725,1.6666,1.66695,57400000.0
2007-12-07 05:04:00,1.66695,1.66695,1.66675,1.66695,48200000.0
2007-12-07 05:05:00,1.66695,1.66695,1.66675,1.66675,28800000.0
2007-12-07 05:06:00,1.6664,1.66675,1.6664,1.66665,8800000.0
2007-12-07 05:07:00,1.66635,1.66665,1.66635,1.66645,17600000.0
2007-12-07 05:08:00,1.66645,1.66645,1.66615,1.66635,21700000.0
2007-12-07 05:09:00,1.66635,1.66635,1.66615,1.66615,63600000.0
2007-12-07 05:10:00,1.66615,1.66635,1.66615,1.66635,20800000.0
2007-12-07 05:11:00,1.66635,1.66635,1.66625,1.66635,9500000.0
2007-12-07 05:12:00,1.66635,1.66645,1.66595,1.66625,156200000.0
2007-12-07 05:13:00,1.66625,1.66645,1.666,1.66645,15900000.0
2007-12-07 05:14:00,1.66645,1.66645,1.6664,1.66645,6000000.0
2007-12-07 05:15:00,1.66645,1.66645,1.6659,1.6659,30500000.0
2007-12-07 05:16:00,1.6661,1.66665,1.6661,1.66665,55400000.0
2007-12-07 05:17:00,1.66655,1.66665,1.66575,1.66575,18700000.0
2007-12-07 05:18:00,1.66555,1.66625,1.66555,1.66605,53500000.0
2007-12-07 05:19:00,1.66595,1.66615,1.6657,1.66605,148600000.0
2007-12-07 05:20:00,1.66605,1.66615,1.66595,1.6661,79900000.0
2007-12-07 05:21:00,1.666,1.66615,1.66595,1.66605,33700000.0
2007-12-07 05:22:00,1.66605,1.66605,1.66585,1.66605,13000000.0
2007-12-07 05:23:00,1.6661,1.6661,1.66565,1.66575,117900000.0
2007-12-07 05:24:00,1.66575,1.66585,1.66565,1.66565,41200000.0
2007-12-07 05:25:00,1.66555,1.6659,1.6654,1.6659,17200000.0
2007-12-07 05:26:00,1.6659,1.66625,1.6659,1.66615,14400000.0
2007-12-07 05:27:00,1.66615,1.6662,1.666,1.666,30000000.0
2007-12-07 05:28:00,1.6662,1.66625,1.66575,1.66615,6600000.0
2007-12-07 05:29:00,1.6662,1.66625,1.66605,1.6662,133600000.0
2007-12-07 05:30:00,1.6662,1.66625,1.66575,1.6662,66300000.0
2007-12-07 05:31:00,1.66575,1.66645,1.66575,1.66625,244000000.0
2007-12-07 05:32:00,1.66645,1.66645,1.66595,1.66615,217700000.0
2007-12-07 05:33:00,1.6662,1.66625,1.6659,1.66615,150700000.0
2007-12-07 05:34:00,1.66615,1.66655,1.66615,1.6662,299600000.0
2007-12-07 05:35:00,1.6662,1.66625,1.66575,1.6659,151200000.0
2007-12-07 05:36:00,1.66595,1.66595,1.66525,1.66525,51500000.0
2007-12-07 05:37:00,1.66525,1.66575,1.66525,1.66525,16000000.0
2007-12-07 05:38:00,1.6654,1.66555,1.6654,1.6655,6900000.0
2007-12-07 05:39:00,1.6657,1.66575,1.6651,1.6651,23000000.0
2007-12-07 05:40:00,1.6652,1.66555,1.6652,1.6652,96400000.0
2007-12-07 05:41:00,1.66525,1.66535,1.66455,1.66525,7700000.0
2007-12-07 05:42:00,1.66525,1.66525,1.66485,1.66525,40500000.0
2007-12-07 05:43:00,1.66525,1.66555,1.66515,1.66535,56300000.0
2007-12-07 05:44:00,1.66535,1.66555,1.66505,1.66525,123800000.0
2007-12-07 05:45:00,1.66545,1.66555,1.66525,1.66555,177400000.0
2007-12-07 05:46:00,1.66545,1.66565,1.66495,1.66565,267200000.0
2007-12-07 05:47:00,1.66565,1.66565,1.66545,1.66555,28800000.0
2007-12-07 05:48:00,1.66555,1.66565,1.66535,1.66535,59800000.0
2007-12-07 05:49:00,1.66535,1.66565,1.66535,1.66555,151100000.0
2007-12-07 05:50:00,1.66555,1.66555,1.66515,1.66515,97700000.0
2007-12-07 05:51:00,1.66515,1.66525,1.66495,1.66505,57600000.0
2007-12-07 05:52:00,1.66505,1.6655,1.66505,1.66545,98200000.0
2007-12-07 05:53:00,1.66545,1.6657,1.66545,1.66545,23700000.0
2007-12-07 05:54:00,1.66555,1.6656,1.6652,1.66525,65600000.0
2007-12-07 05:55:00,1.6653,1.66535,1.66465,1.66505,187100000.0
2007-12-07 05:56:00,1.66505,1.66515,1.66475,1.66505,192900000.0
2007-12-07 05:57:00,1.66485,1.6653,1.66485,1.6653,49500000.0
2007-12-07 05:58:00,1.66525,1.6654,1.6648,1.6648,31300000.0
2007-12-07 05:59:00,1.6648,1.66485,1.6644,1.66485,411500000.0
2007-12-07 06:00:00,1.66485,1.6651,1.66465,1.6651,199000000.0
2007-12-07 06:01:00,1.6651,1.6653,1.665,1.66505,47300000.0
2007-12-07 06:02:00,1.66505,1.66555,1.66505,1.66515,87300000.0
2007-12-07 06:03:00,1.6653,1.66545,1.66505,1.66545,161900000.0
2007-12-07 06:04:00,1.66555,1.66555,1.6653,1.6654,22300000.0
2007-12-07 06:05:00,1.6654,1.6657,1.6653,1.66565,60600000.0
2007-12-07 06:06:00,1.66565,1.66575,1.66565,1.66575,16600000.0
2007-12-07 06:07:00,1.66575,1.66575,1.66565,1.6657,8000000.0
2007-12-07 06:08:00,1.6656,1.6658,1.66555,1.66555,16900000.0
2007-12-07 06:09:00,1.66555,1.66565,1.66535,1.66565,219200000.0
2007-12-07 06:10:00,1.66565,1.66565,1.66525,1.66545,218400000.0
2007-12-07 06:11:00,1.66545,1.66545,1.6642,1.66515,647500000.0
2007-12-07 06:12:00,1.66515,1.66535,1.66475,1.66525,597700000.0
2007-12-07 06:13:00,1.66525,1.66525,1.66465,1.66495,496500000.0
2007-12-07 06:14:00,1.6651,1.66595,1.66505,1.66595,191100000.0
2007-12-07 06:15:00,1.66585,1.66585,1.66535,1.66555,350000000.0
2007-12-07 06:16:00,1.66565,1.66575,1.66545,1.66575,145000000.0
2007-12-07 06:17:00,1.66575,1.66605,1.66575,1.66605,42200000.0
2007-12-07 06:18:00,1.66605,1.66615,1.66575,1.66615,105400000.0
2007-12-07 06:19:00,1.66625,1.66635,1.66565,1.666,127400000.0
2007-12-07 06:20:00,1.666,1.666,1.66555,1.6656,98400000.0
2007-12-07 06:21:00,1.6656,1.66565,1.66535,1.66535,76600000.0
2007-12-07 06:22:00,1.66555,1.6657,1.66535,1.66565,35900000.0
2007-12-07 06:23:00,1.66565,1.66565,1.66505,1.66525,117600000.0
2007-12-07 06:24:00,1.66525,1.6653,1.66495,1.66515,150900000.0
2007-12-07 06:25:00,1.66515,1.66525,1.6649,1.6649,45300000.0
2007-12-07 06:26:00,1.6649,1.66515,1.66455,1.66475,103800000.0
2007-12-07 06:27:00,1.6648,1.66505,1.66395,1.66505,192400000.0
2007-12-07 06:28:00,1.66505,1.66515,1.66445,1.66515,545000000.0
2007-12-07 06:29:00,1.66515,1.66555,1.66485,1.66555,331100000.0
2007-12-07 06:30:00,1.66555,1.66555,1.66485,1.66525,534800000.0
2007-12-07 06:31:00,1.66525,1.66525,1.66515,1.66515,229400000.0
2007-12-07 06:32:00,1.66515,1.66515,1.66435,1.66455,317300000.0
2007-12-07 06:33:00,1.66455,1.66495,1.66455,1.66485,263900000.0
2007-12-07 06:34:00,1.66485,1.66505,1.66435,1.66485,232400000.0
2007-12-07 06:35:00,1.66485,1.6649,1.66425,1.66475,185900000.0
2007-12-07 06:36:00,1.66475,1.66475,1.66395,1.6641,270200000.0
2007-12-07 06:37:00,1.6641,1.6643,1.66395,1.6642,71800000.0
2007-12-07 06:38:00,1.6642,1.66485,1.6642,1.6648,92500000.0
2007-12-07 06:39:00,1.6648,1.66505,1.66475,1.665,147100000.0
2007-12-07 06:40:00,1.665,1.66515,1.66475,1.6649,78900000.0
2007-12-07 06:41:00,1.6649,1.66515,1.66425,1.6647,336100000.0
2007-12-07 06:42:00,1.6647,1.6648,1.66415,1.66455,159400000.0
2007-12-07 06:43:00,1.66455,1.66525,1.66455,1.66525,93600000.0
2007-12-07 06:44:00,1.66525,1.6654,1.6647,1.66485,112100000.0
2007-12-07 06:45:00,1.66485,1.6651,1.66475,1.665,61800000.0
2007-12-07 06:46:00,1.66495,1.66495,1.66455,1.66485,95000000.0
2007-12-07 06:47:00,1.66485,1.665,1.66455,1.66485,109600000.0
2007-12-07 06:48:00,1.66505,1.66505,1.66475,1.66475,62400000.0
2007-12-07 06:49:00,1.66475,1.66495,1.66455,1.6649,82400000.0
2007-12-07 06:50:00,1.6649,1.66495,1.66465,1.66495,23900000.0
2007-12-07 06:51:00,1.66495,1.6653,1.66495,1.6652,41700000.0
2007-12-07 06:52:00,1.6652,1.6652,1.66425,1.66425,196600000.0
2007-12-07 06:53:00,1.6642,1.66475,1.66415,1.66425,216300000.0
2007-12-07 06:54:00,1.66445,1.66465,1.66415,1.66435,69100000.0
2007-12-07 06:55:00,1.66435,1.66445,1.66395,1.66435,84000000.0
2007-12-07 06:56:00,1.66435,1.66455,1.66425,1.66435,20900000.0
2007-12-07 06:57:00,1.66435,1.66445,1.664,1.66405,29800000.0
2007-12-07 06:58:00,1.66405,1.66425,1.66385,1.66405,63300000.0
2007-12-07 06:59:00,1.66405,1.66455,1.66395,1.66445,96900000.0
2007-12-07 07:00:00,1.66445,1.66455,1.66435,1.66455,11200000.0
2007-12-07 07:01:00,1.66455,1.66465,1.66445,1.66445,9500000.0
2007-12-07 07:02:00,1.66425,1.6646,1.66425,1.6646,27500000.0
2007-12-07 07:03:00,1.66465,1.6647,1.66445,1.66465,63100000.0
2007-12-07 07:04:00,1.66465,1.66475,1.66435,1.6645,268300000.0
2007-12-07 07:05:00,1.66455,1.66455,1.66395,1.66445,271300000.0
2007-12-07 07:06:00,1.66445,1.66445,1.66415,1.66445,28800000.0
2007-12-07 07:07:00,1.66445,1.66455,1.66425,1.66445,68100000.0
2007-12-07 07:08:00,1.66445,1.6646,1.66435,1.6646,80500000.0
2007-12-07 07:09:00,1.66455,1.66455,1.66405,1.66405,134500000.0
2007-12-07 07:10:00,1.66405,1.66435,1.66405,1.66425,17400000.0
2007-12-07 07:11:00,1.66425,1.66435,1.66385,1.66395,140300000.0
2007-12-07 07:12:00,1.66395,1.66415,1.66375,1.66415,44600000.0
2007-12-07 07:13:00,1.6642,1.6644,1.66405,1.66435,53800000.0
2007-12-07 07:14:00,1.66435,1.66485,1.66425,1.66445,91100000.0
2007-12-07 07:15:00,1.66445,1.66475,1.66425,1.66425,172500000.0
2007-12-07 07:16:00,1.66425,1.66435,1.664,1.664,48600000.0
2007-12-07 07:17:00,1.664,1.66405,1.6638,1.66405,57700000.0
2007-12-07 07:18:00,1.6641,1.66455,1.66405,1.66425,52000000.0
2007-12-07 07:19:00,1.66415,1.66415,1.66375,1.66405,100500000.0
2007-12-07 07:20:00,1.66395,1.66425,1.66385,1.66405,62600000.0
2007-12-07 07:21:00,1.664,1.66415,1.66385,1.66405,146300000.0
2007-12-07 07:22:00,1.664,1.66405,1.66345,1.66355,149900000.0
2007-12-07 07:23:00,1.66355,1.66375,1.66345,1.66365,299000000.0
2007-12-07 07:24:00,1.66365,1.66375,1.66345,1.66365,49700000.0
2007-12-07 07:25:00,1.66365,1.66375,1.6633,1.66375,9500000.0
2007-12-07 07:26:00,1.66375,1.66385,1.66345,1.66365,27500000.0
2007-12-07 07:27:00,1.66365,1.66395,1.66365,1.66395,8800000.0
2007-12-07 07:28:00,1.66395,1.66395,1.66375,1.66375,9100000.0
2007-12-07 07:29:00,1.66375,1.66385,1.66345,1.66345,74500000.0
2007-12-07 07:30:00,1.66345,1.66375,1.66335,1.66375,28900000.0
2007-12-07 07:31:00,1.66365,1.66395,1.6636,1.66385,39300000.0
2007-12-07 07:32:00,1.66365,1.66405,1.66365,1.664,51500000.0
2007-12-07 07:33:00,1.664,1.66425,1.66395,1.66425,36900000.0
2007-12-07 07:34:00,1.66425,1.66425,1.6637,1.66395,75500000.0
2007-12-07 07:35:00,1.66405,1.6643,1.66395,1.6641,47900000.0
2007-12-07 07:36:00,1.66405,1.6641,1.6639,1.664,15000000.0
2007-12-07 07:37:00,1.66395,1.664,1.66395,1.664,6700000.0
2007-12-07 07:38:00,1.664,1.6642,1.664,1.6642,12400000.0
2007-12-07 07:39:00,1.66415,1.6642,1.66395,1.66415,50200000.0
2007-12-07 07:40:00,1.66415,1.6642,1.66405,1.66415,27300000.0
2007-12-07 07:41:00,1.66415,1.66445,1.66415,1.66445,79700000.0
2007-12-07 07:42:00,1.66445,1.66445,1.664,1.664,75500000.0
2007-12-07 07:43:00,1.66395,1.66425,1.66385,1.66405,186400000.0
2007-12-07 07:44:00,1.664,1.66435,1.664,1.66405,135300000.0
2007-12-07 07:45:00,1.664,1.66435,1.664,1.66405,166800000.0
2007-12-07 07:46:00,1.66405,1.66435,1.66405,1.66425,176000000.0
2007-12-07 07:47:00,1.66425,1.66445,1.66405,1.66435,163600000.0
2007-12-07 07:48:00,1.66435,1.6644,1.66415,1.6644,75200000.0
2007-12-07 07:49:00,1.6644,1.6646,1.66395,1.66445,141800000.0
2007-12-07 07:50:00,1.66445,1.6646,1.66425,1.66455,68000000.0
2007-12-07 07:51:00,1.66455,1.6647,1.66445,1.6646,40100000.0
2007-12-07 07:52:00,1.6646,1.6647,1.66455,1.6647,15800000.0
2007-12-07 07:53:00,1.6647,1.66475,1.66425,1.6644,174700000.0
2007-12-07 07:54:00,1.66445,1.66445,1.66425,1.66425,38700000.0
2007-12-07 07:55:00,1.66425,1.66435,1.66405,1.66415,269900000.0
2007-12-07 07:56:00,1.66415,1.66425,1.66365,1.66415,311500000.0
2007-12-07 07:57:00,1.66415,1.66435,1.66405,1.66405,169900000.0
2007-12-07 07:58:00,1.66405,1.66425,1.66365,1.66375,65200000.0
2007-12-07 07:59:00,1.66375,1.66375,1.66345,1.66375,93100000.0
2007-12-07 08:00:00,1.66375,1.66375,1.66305,1.66315,227900000.0
2007-12-07 08:01:00,1.66315,1.66315,1.66225,1.66265,258600000.0
2007-12-07 08:02:00,1.66265,1.66295,1.6626,1.66295,121300000.0
2007-12-07 08:03:00,1.66295,1.66295,1.6624,1.66285,75100000.0
2007-12-07 08:04:00,1.6624,1.66325,1.6624,1.66315,69200000.0
2007-12-07 08:05:00,1.66315,1.66335,1.6627,1.6633,83600000.0
2007-12-07 08:06:00,1.6634,1.6634,1.6631,1.6631,120600000.0
2007-12-07 08:07:00,1.6631,1.6632,1.6631,1.6632,40000000.0
2007-12-07 08:08:00,1.6632,1.66325,1.66265,1.66315,50000000.0
2007-12-07 08:09:00,1.66335,1.66335,1.6632,1.6633,41700000.0
2007-12-07 08:10:00,1.6633,1.66365,1.6631,1.6631,129800000.0
2007-12-07 08:11:00,1.6631,1.6633,1.66295,1.66295,78400000.0
2007-12-07 08:12:00,1.66305,1.6634,1.66285,1.6632,154500000.0
2007-12-07 08:13:00,1.6632,1.66325,1.66275,1.66295,59600000.0
2007-12-07 08:14:00,1.663,1.66335,1.66285,1.66335,121500000.0
2007-12-07 08:15:00,1.66335,1.66335,1.66275,1.66295,78800000.0
2007-12-07 08:16:00,1.66315,1.66365,1.663,1.66345,144300000.0
2007-12-07 08:17:00,1.66345,1.66395,1.6633,1.66395,309500000.0
2007-12-07 08:18:00,1.66395,1.6641,1.66375,1.6641,140300000.0
2007-12-07 08:19:00,1.6641,1.6645,1.66395,1.66445,113700000.0
2007-12-07 08:20:00,1.66445,1.66485,1.66425,1.66485,105200000.0
2007-12-07 08:21:00,1.66455,1.66475,1.66435,1.66475,118800000.0
2007-12-07 08:22:00,1.66455,1.66505,1.66445,1.66475,99400000.0
2007-12-07 08:23:00,1.66475,1.66475,1.66445,1.6646,94200000.0
2007-12-07 08:24:00,1.6646,1.6646,1.66375,1.66425,88900000.0
2007-12-07 08:25:00,1.66425,1.66425,1.6639,1.664,39300000.0
2007-12-07 08:26:00,1.664,1.6644,1.66395,1.66435,102300000.0
2007-12-07 08:27:00,1.66435,1.66455,1.6643,1.66455,21600000.0
2007-12-07 08:28:00,1.66455,1.6649,1.66455,1.66475,103500000.0
2007-12-07 08:29:00,1.66475,1.66515,1.66465,1.66515,91200000.0
2007-12-07 08:30:00,1.66515,1.6653,1.665,1.66515,90900000.0
2007-12-07 08:31:00,1.66515,1.66515,1.665,1.66505,70000000.0
2007-12-07 08:32:00,1.66505,1.6652,1.6649,1.66495,31500000.0
2007-12-07 08:33:00,1.665,1.66525,1.66495,1.66515,24700000.0
2007-12-07 08:34:00,1.66515,1.66515,1.66485,1.6651,52200000.0
2007-12-07 08:35:00,1.6651,1.6657,1.66495,1.6656,67300000.0
2007-12-07 08:36:00,1.6656,1.66575,1.66525,1.6654,71400000.0
2007-12-07 08:37:00,1.6654,1.666,1.6654,1.66575,27800000.0
2007-12-07 08:38:00,1.66575,1.6658,1.66475,1.6651,94900000.0
2007-12-07 08:39:00,1.66505,1.6652,1.66495,1.6651,51900000.0
2007-12-07 08:40:00,1.6651,1.6653,1.6651,1.6652,14300000.0
2007-12-07 08:41:00,1.6653,1.6659,1.6653,1.66585,56100000.0
2007-12-07 08:42:00,1.66585,1.6661,1.66545,1.66595,105600000.0
2007-12-07 08:43:00,1.6661,1.6664,1.66595,1.66625,49600000.0
2007-12-07 08:44:00,1.66625,1.66665,1.66615,1.66645,49100000.0
2007-12-07 08:45:00,1.66635,1.66705,1.66625,1.66645,118800000.0
2007-12-07 08:46:00,1.6668,1.6668,1.66645,1.66665,69300000.0
2007-12-07 08:47:00,1.66665,1.66675,1.66635,1.66675,17300000.0
2007-12-07 08:48:00,1.66665,1.66685,1.66635,1.66675,65800000.0
2007-12-07 08:49:00,1.6668,1.6668,1.66625,1.6664,78100000.0
2007-12-07 08:50:00,1.6664,1.667,1.66635,1.66655,81500000.0
2007-12-07 08:51:00,1.66645,1.66655,1.6659,1.66645,59300000.0
2007-12-07 08:52:00,1.66645,1.66675,1.6659,1.6659,58400000.0
2007-12-07 08:53:00,1.66595,1.666,1.66435,1.66515,216600000.0
2007-12-07 08:54:00,1.66515,1.66545,1.66495,1.66545,31100000.0
2007-12-07 08:55:00,1.66545,1.6655,1.66475,1.6651,169700000.0
2007-12-07 08:56:00,1.6651,1.66515,1.6647,1.665,61000000.0
2007-12-07 08:57:00,1.665,1.6652,1.6648,1.66495,36300000.0
2007-12-07 08:58:00,1.66495,1.66535,1.66495,1.66505,76400000.0
2007-12-07 08:59:00,1.66505,1.6662,1.66495,1.66595,247300000.0
2007-12-07 09:00:00,1.66595,1.66645,1.66575,1.66585,213900000.0
2007-12-07 09:01:00,1.66625,1.66645,1.66565,1.66575,100600000.0
2007-12-07 09:02:00,1.6657,1.66625,1.6653,1.66595,147000000.0
2007-12-07 09:03:00,1.66595,1.66595,1.66495,1.66515,164600000.0
2007-12-07 09:04:00,1.66515,1.66515,1.6645,1.6648,38000000.0
2007-12-07 09:05:00,1.6648,1.6648,1.66425,1.66445,140700000.0
2007-12-07 09:06:00,1.66445,1.66475,1.66445,1.66465,86700000.0
2007-12-07 09:07:00,1.66465,1.66485,1.66455,1.6646,45200000.0
2007-12-07 09:08:00,1.6645,1.66465,1.66445,1.66445,32000000.0
2007-12-07 09:09:00,1.6644,1.66445,1.66405,1.6642,48300000.0
2007-12-07 09:10:00,1.66415,1.6644,1.66415,1.66435,13300000.0
2007-12-07 09:11:00,1.66435,1.66445,1.66375,1.66445,115000000.0
2007-12-07 09:12:00,1.66445,1.6645,1.6639,1.664,296200000.0
2007-12-07 09:13:00,1.66405,1.6642,1.66385,1.6641,230900000.0
2007-12-07 09:14:00,1.6641,1.66515,1.66405,1.665,189600000.0
2007-12-07 09:15:00,1.665,1.66515,1.66435,1.6644,99000000.0
2007-12-07 09:16:00,1.66455,1.66475,1.66425,1.66425,98900001.0
2007-12-07 09:17:00,1.6642,1.6642,1.66385,1.66385,134700001.0
2007-12-07 09:18:00,1.6639,1.665,1.6639,1.66485,313600000.0
2007-12-07 09:19:00,1.6648,1.66555,1.66455,1.66455,247800000.0
2007-12-07 09:20:00,1.66455,1.66465,1.66435,1.66465,18600000.0
2007-12-07 09:21:00,1.66465,1.66475,1.66445,1.66455,61400000.0
2007-12-07 09:22:00,1.66465,1.6648,1.6644,1.66465,107300000.0
2007-12-07 09:23:00,1.66465,1.6648,1.66455,1.6646,46300000.0
2007-12-07 09:24:00,1.6646,1.6647,1.66425,1.66465,61400000.0
2007-12-07 09:25:00,1.66465,1.66465,1.66455,1.6646,39800000.0
2007-12-07 09:26:00,1.6645,1.66505,1.6645,1.66485,34400000.0
2007-12-07 09:27:00,1.66495,1.66515,1.66485,1.66505,35500000.0
2007-12-07 09:28:00,1.66515,1.66535,1.66495,1.66525,91900000.0
2007-12-07 09:29:00,1.66545,1.66545,1.66515,1.66535,39400000.0
2007-12-07 09:30:00,1.66535,1.66555,1.6649,1.6653,89800000.0
2007-12-07 09:31:00,1.6652,1.6658,1.66505,1.6655,108600000.0
2007-12-07 09:32:00,1.66545,1.6658,1.66545,1.66575,83100000.0
2007-12-07 09:33:00,1.66575,1.6659,1.66545,1.66575,132000000.0
2007-12-07 09:34:00,1.6657,1.6657,1.66515,1.66515,81700000.0
2007-12-07 09:35:00,1.66515,1.6653,1.66485,1.66495,161400000.0
2007-12-07 09:36:00,1.66495,1.6652,1.66485,1.6652,63400000.0
2007-12-07 09:37:00,1.6652,1.66525,1.66495,1.66525,184600000.0
2007-12-07 09:38:00,1.66525,1.66535,1.66455,1.66485,214100000.0
2007-12-07 09:39:00,1.66485,1.66485,1.66455,1.66465,106800000.0
2007-12-07 09:40:00,1.66465,1.6649,1.6644,1.6649,92900000.0
2007-12-07 09:41:00,1.6649,1.66505,1.66475,1.6649,110300000.0
2007-12-07 09:42:00,1.6649,1.66495,1.6648,1.66485,22900000.0
2007-12-07 09:43:00,1.66485,1.667,1.66485,1.66655,288200000.0
2007-12-07 09:44:00,1.66645,1.66695,1.66595,1.66595,253000000.0
2007-12-07 09:45:00,1.6659,1.6664,1.66565,1.66605,167600000.0
2007-12-07 09:46:00,1.666,1.6661,1.66505,1.66505,60700000.0
2007-12-07 09:47:00,1.66505,1.66545,1.66495,1.66535,147800000.0
2007-12-07 09:48:00,1.66535,1.6657,1.66525,1.66565,20800000.0
2007-12-07 09:49:00,1.6657,1.6657,1.66525,1.66535,75500000.0
2007-12-07 09:50:00,1.66565,1.66565,1.66535,1.66545,128900000.0
2007-12-07 09:51:00,1.66575,1.6663,1.66575,1.66575,177700000.0
2007-12-07 09:52:00,1.66575,1.66625,1.66575,1.6658,166200000.0
2007-12-07 09:53:00,1.666,1.666,1.66575,1.66575,60800000.0
2007-12-07 09:54:00,1.6657,1.666,1.6657,1.666,51900000.0
2007-12-07 09:55:00,1.666,1.6662,1.66595,1.6661,38700000.0
2007-12-07 09:56:00,1.6661,1.66615,1.66555,1.66555,30500000.0
2007-12-07 09:57:00,1.66555,1.6657,1.6652,1.6656,53000000.0
2007-12-07 09:58:00,1.6657,1.6658,1.6654,1.66545,117000000.0
2007-12-07 09:59:00,1.66555,1.6659,1.66555,1.6657,113000000.0
2007-12-07 10:00:00,1.6657,1.66635,1.6655,1.66625,431999999.0
2007-12-07 10:01:00,1.66625,1.66625,1.6651,1.66525,94500000.0
2007-12-07 10:02:00,1.66515,1.6653,1.66455,1.66495,229800000.0
2007-12-07 10:03:00,1.66495,1.66535,1.66465,1.66495,206800001.0
2007-12-07 10:04:00,1.66495,1.66515,1.66495,1.66505,54400000.0
2007-12-07 10:05:00,1.6651,1.6651,1.6647,1.6651,91400000.0
2007-12-07 10:06:00,1.66505,1.66545,1.66495,1.66535,64200000.0
2007-12-07 10:07:00,1.66545,1.6656,1.66545,1.6656,23200000.0
2007-12-07 10:08:00,1.6656,1.66575,1.66545,1.66575,57600000.0
2007-12-07 10:09:00,1.66575,1.66575,1.665,1.665,94200000.0
2007-12-07 10:10:00,1.665,1.6656,1.66495,1.6655,121700000.0
2007-12-07 10:11:00,1.66545,1.66575,1.66525,1.66545,112400000.0
2007-12-07 10:12:00,1.66545,1.66545,1.66495,1.66505,155900000.0
2007-12-07 10:13:00,1.665,1.66525,1.66495,1.66505,258299999.0
2007-12-07 10:14:00,1.66505,1.66555,1.66475,1.66555,209099997.0
2007-12-07 10:15:00,1.66555,1.6656,1.66515,1.66545,277500000.0
2007-12-07 10:16:00,1.66545,1.66565,1.6653,1.66545,128599999.0
2007-12-07 10:17:00,1.66555,1.666,1.66545,1.66555,64900000.0
2007-12-07 10:18:00,1.66555,1.6658,1.66485,1.6652,229800000.0
2007-12-07 10:19:00,1.66525,1.66545,1.6649,1.66535,126300000.0
2007-12-07 10:20:00,1.66535,1.66535,1.66485,1.66485,276800000.0
2007-12-07 10:21:00,1.66495,1.66495,1.66455,1.66475,492899992.0
2007-12-07 10:22:00,1.66475,1.66495,1.6647,1.66485,84400000.0
2007-12-07 10:23:00,1.66485,1.6652,1.66475,1.66515,113900000.0
2007-12-07 10:24:00,1.6652,1.6653,1.66515,1.6653,15700000.0
2007-12-07 10:25:00,1.6653,1.66545,1.66515,1.66545,65300000.0
2007-12-07 10:26:00,1.66545,1.6655,1.6653,1.66545,52000000.0
2007-12-07 10:27:00,1.6655,1.6658,1.66535,1.6656,56500000.0
2007-12-07 10:28:00,1.6656,1.666,1.66545,1.66555,264000000.0
2007-12-07 10:29:00,1.66555,1.6656,1.6649,1.66535,542000000.0
2007-12-07 10:30:00,1.66535,1.66565,1.66505,1.66515,351500000.0
2007-12-07 10:31:00,1.66515,1.6654,1.66505,1.66535,301300000.0
2007-12-07 10:32:00,1.6653,1.66545,1.6653,1.66535,98200000.0
2007-12-07 10:33:00,1.66535,1.66615,1.66535,1.66595,112000000.0
2007-12-07 10:34:00,1.66595,1.666,1.66575,1.66595,156700000.0
2007-12-07 10:35:00,1.666,1.66625,1.6659,1.66605,137600000.0
2007-12-07 10:36:00,1.66605,1.6662,1.66585,1.66595,173200000.0
2007-12-07 10:37:00,1.666,1.66625,1.66595,1.66625,117100000.0
2007-12-07 10:38:00,1.66625,1.6665,1.6661,1.66625,122400000.0
2007-12-07 10:39:00,1.6662,1.6662,1.66595,1.66595,139400000.0
2007-12-07 10:40:00,1.66605,1.6662,1.66585,1.66595,204300000.0
2007-12-07 10:41:00,1.66595,1.6661,1.66585,1.66585,145900000.0
2007-12-07 10:42:00,1.66585,1.66585,1.66565,1.6657,129400000.0
2007-12-07 10:43:00,1.6658,1.6658,1.66565,1.66565,30600000.0
2007-12-07 10:44:00,1.66565,1.6662,1.66565,1.66605,137800000.0
2007-12-07 10:45:00,1.6661,1.66655,1.6659,1.66645,147900000.0
2007-12-07 10:46:00,1.66645,1.6665,1.66615,1.6664,88000000.0
2007-12-07 10:47:00,1.6664,1.6667,1.66635,1.66645,97000000.0
2007-12-07 10:48:00,1.6665,1.66685,1.66615,1.6664,222300000.0
2007-12-07 10:49:00,1.6664,1.6668,1.66625,1.6667,99300000.0
2007-12-07 10:50:00,1.6667,1.6667,1.6661,1.66615,118800000.0
2007-12-07 10:51:00,1.66615,1.6662,1.66605,1.6661,77200000.0
2007-12-07 10:52:00,1.6661,1.667,1.6661,1.667,232800000.0
2007-12-07 10:53:00,1.667,1.6671,1.66665,1.66685,101300000.0
2007-12-07 10:54:00,1.66685,1.66695,1.66665,1.6667,113100000.0
2007-12-07 10:55:00,1.66665,1.66685,1.66635,1.66645,156000000.0
2007-12-07 10:56:00,1.66645,1.6671,1.66645,1.66695,172900000.0
2007-12-07 10:57:00,1.66695,1.66715,1.66635,1.66655,296300000.0
2007-12-07 10:58:00,1.66655,1.66675,1.66635,1.66645,90800000.0
2007-12-07 10:59:00,1.66645,1.6671,1.66625,1.6669,203500000.0
2007-12-07 11:00:00,1.6669,1.66705,1.66655,1.66665,209700000.0
2007-12-07 11:01:00,1.66665,1.6671,1.6665,1.667,219900000.0
2007-12-07 11:02:00,1.66705,1.6677,1.6667,1.66735,322800002.0
2007-12-07 11:03:00,1.66735,1.66805,1.667,1.66735,321200000.0
2007-12-07 11:04:00,1.66735,1.6676,1.66715,1.6675,227800000.0
2007-12-07 11:05:00,1.6675,1.66855,1.6675,1.66825,296700000.0
2007-12-07 11:06:00,1.66835,1.66835,1.66765,1.66765,220700000.0
2007-12-07 11:07:00,1.66765,1.66775,1.66755,1.66775,91000000.0
2007-12-07 11:08:00,1.66765,1.66785,1.66735,1.6678,180500000.0
2007-12-07 11:09:00,1.6678,1.66815,1.6678,1.66815,40500000.0
2007-12-07 11:10:00,1.66815,1.6686,1.66815,1.66825,185100000.0
2007-12-07 11:11:00,1.66825,1.66845,1.66795,1.6684,167400000.0
2007-12-07 11:12:00,1.6684,1.66845,1.66815,1.6683,114000000.0
2007-12-07 11:13:00,1.66825,1.6684,1.66795,1.66825,153200000.0
2007-12-07 11:14:00,1.66825,1.6685,1.66815,1.66815,170800000.0
2007-12-07 11:15:00,1.66825,1.6688,1.66805,1.66845,193000000.0
2007-12-07 11:16:00,1.66835,1.66875,1.66835,1.66845,197800000.0
2007-12-07 11:17:00,1.66845,1.6687,1.6684,1.6686,104000000.0
2007-12-07 11:18:00,1.66855,1.66985,1.66855,1.66935,290100001.0
2007-12-07 11:19:00,1.66935,1.66995,1.66915,1.66985,419600006.0
2007-12-07 11:20:00,1.66985,1.66985,1.66945,1.6696,142300000.0
2007-12-07 11:21:00,1.66955,1.6696,1.66925,1.66925,143200000.0
2007-12-07 11:22:00,1.66925,1.6694,1.669,1.6692,215300001.0
2007-12-07 11:23:00,1.6693,1.6695,1.66905,1.66925,181600000.0
2007-12-07 11:24:00,1.66925,1.66945,1.66915,1.6692,92100000.0
2007-12-07 11:25:00,1.6692,1.66945,1.66865,1.66865,146100000.0
2007-12-07 11:26:00,1.6688,1.66885,1.66865,1.66865,26000000.0
2007-12-07 11:27:00,1.66865,1.6691,1.66855,1.6688,73900000.0
2007-12-07 11:28:00,1.6688,1.6692,1.6688,1.66895,197700000.0
2007-12-07 11:29:00,1.66895,1.6696,1.66885,1.6696,283499999.0
2007-12-07 11:30:00,1.6696,1.66985,1.66955,1.66955,83200000.0
2007-12-07 11:31:00,1.66955,1.6696,1.66935,1.6696,203800000.0
2007-12-07 11:32:00,1.6696,1.66975,1.6695,1.6696,58800000.0
2007-12-07 11:33:00,1.6696,1.67045,1.66955,1.67015,84100000.0
2007-12-07 11:34:00,1.67015,1.6704,1.67,1.67,40000000.0
2007-12-07 11:35:00,1.6701,1.67085,1.66995,1.67065,267899999.0
2007-12-07 11:36:00,1.67065,1.67095,1.67045,1.67095,120600000.0
2007-12-07 11:37:00,1.67095,1.67125,1.67065,1.67105,116400000.0
2007-12-07 11:38:00,1.67095,1.67095,1.67035,1.67035,194100001.0
2007-12-07 11:39:00,1.67045,1.67055,1.67005,1.6703,161699999.0
2007-12-07 11:40:00,1.6701,1.6703,1.67005,1.67005,102200000.0
2007-12-07 11:41:00,1.67005,1.67045,1.66995,1.67045,102300000.0
2007-12-07 11:42:00,1.67045,1.6709,1.67045,1.67085,132300000.0
2007-12-07 11:43:00,1.67095,1.6711,1.67085,1.67105,69000000.0
2007-12-07 11:44:00,1.67105,1.6711,1.67085,1.67095,144800000.0
2007-12-07 11:45:00,1.671,1.67105,1.6707,1.671,103200000.0
2007-12-07 11:46:00,1.67105,1.67125,1.67085,1.6712,189400000.0
2007-12-07 11:47:00,1.6712,1.6714,1.67115,1.67125,113200000.0
2007-12-07 11:48:00,1.67125,1.6713,1.67085,1.67085,85500000.0
2007-12-07 11:49:00,1.67085,1.6712,1.67055,1.67075,254700000.0
2007-12-07 11:50:00,1.67075,1.67075,1.66995,1.6704,205500000.0
2007-12-07 11:51:00,1.67045,1.67085,1.67045,1.67085,97500000.0
2007-12-07 11:52:00,1.67095,1.67105,1.6707,1.6709,110000000.0
2007-12-07 11:53:00,1.67085,1.67085,1.67025,1.67025,179200000.0
2007-12-07 11:54:00,1.67025,1.67065,1.6701,1.67025,179400000.0
2007-12-07 11:55:00,1.67025,1.67065,1.6701,1.67055,152600000.0
2007-12-07 11:56:00,1.67065,1.67075,1.67045,1.67065,89500000.0
2007-12-07 11:57:00,1.67065,1.67065,1.67025,1.67035,140699999.0
2007-12-07 11:58:00,1.67045,1.6707,1.67035,1.6707,48900000.0
2007-12-07 11:59:00,1.6707,1.6707,1.66995,1.67055,322899999.0
2007-12-07 12:00:00,1.67055,1.6706,1.67015,1.67025,62000000.0
2007-12-07 12:01:00,1.67025,1.67055,1.67025,1.67055,46000000.0
2007-12-07 12:02:00,1.67055,1.67065,1.67005,1.67035,99500000.0
2007-12-07 12:03:00,1.67035,1.67075,1.67035,1.67055,222400000.0
2007-12-07 12:04:00,1.67065,1.67075,1.6705,1.67075,198100000.0
2007-12-07 12:05:00,1.67075,1.6714,1.67065,1.6714,211000000.0
2007-12-07 12:06:00,1.6714,1.6714,1.671,1.6711,117499999.0
2007-12-07 12:07:00,1.67115,1.67125,1.67115,1.67125,121200000.0
2007-12-07 12:08:00,1.6714,1.67165,1.67115,1.67135,77200000.0
2007-12-07 12:09:00,1.67135,1.67175,1.67135,1.67145,360400000.0
2007-12-07 12:10:00,1.67145,1.6716,1.6713,1.67145,165800000.0
2007-12-07 12:11:00,1.67145,1.67155,1.67135,1.67155,162800000.0
2007-12-07 12:12:00,1.67155,1.67165,1.67145,1.67165,375600001.0
2007-12-07 12:13:00,1.67165,1.67245,1.67155,1.67245,104400000.0
2007-12-07 12:14:00,1.67245,1.67265,1.67225,1.67245,138100000.0
2007-12-07 12:15:00,1.67245,1.6726,1.6721,1.6721,116600000.0
2007-12-07 12:16:00,1.6721,1.6721,1.67205,1.6721,15700000.0
2007-12-07 12:17:00,1.6721,1.6724,1.67175,1.67175,62100000.0
2007-12-07 12:18:00,1.6717,1.67175,1.67135,1.67165,112800000.0
2007-12-07 12:19:00,1.67165,1.67185,1.67155,1.67165,201900000.0
2007-12-07 12:20:00,1.67165,1.67205,1.67145,1.67185,543000000.0
2007-12-07 12:21:00,1.67185,1.67245,1.67165,1.6723,191700000.0
2007-12-07 12:22:00,1.6723,1.67265,1.672,1.672,171000000.0
2007-12-07 12:23:00,1.672,1.672,1.67165,1.67185,121100000.0
2007-12-07 12:24:00,1.67185,1.67195,1.6716,1.67195,167500000.0
2007-12-07 12:25:00,1.67195,1.6722,1.6718,1.67185,125000000.0
2007-12-07 12:26:00,1.67185,1.672,1.67145,1.6717,254400000.0
2007-12-07 12:27:00,1.6717,1.67235,1.67165,1.67225,235500000.0
2007-12-07 12:28:00,1.67225,1.6723,1.67195,1.67195,145800000.0
2007-12-07 12:29:00,1.67195,1.67215,1.67175,1.67215,427100000.0
2007-12-07 12:30:00,1.67215,1.6724,1.67185,1.6721,231200000.0
2007-12-07 12:31:00,1.67205,1.6722,1.67195,1.6721,74000000.0
2007-12-07 12:32:00,1.6721,1.6726,1.67195,1.67215,170700000.0
2007-12-07 12:33:00,1.67215,1.6723,1.67205,1.67205,115300000.0
2007-12-07 12:34:00,1.67205,1.6721,1.67175,1.6718,123100000.0
2007-12-07 12:35:00,1.6718,1.67195,1.67165,1.67175,83100000.0
2007-12-07 12:36:00,1.67175,1.67205,1.6717,1.67205,147000000.0
2007-12-07 12:37:00,1.67205,1.67215,1.672,1.6721,35800000.0
2007-12-07 12:38:00,1.6722,1.67235,1.6721,1.6723,26900000.0
2007-12-07 12:39:00,1.6723,1.67255,1.6723,1.6723,43200000.0
2007-12-07 12:40:00,1.67265,1.67265,1.67255,1.67265,139000000.0
2007-12-07 12:41:00,1.67265,1.67305,1.67255,1.6727,133300000.0
2007-12-07 12:42:00,1.67265,1.6729,1.67265,1.6728,251400000.0
2007-12-07 12:43:00,1.6728,1.6728,1.67265,1.67275,171900000.0
2007-12-07 12:44:00,1.67275,1.6728,1.67265,1.67275,95100000.0
2007-12-07 12:45:00,1.67275,1.67275,1.6727,1.6727,107600000.0
2007-12-07 12:46:00,1.67275,1.67275,1.6723,1.67235,154800000.0
2007-12-07 12:47:00,1.67225,1.6726,1.67215,1.67235,183200000.0
2007-12-07 12:48:00,1.67235,1.67265,1.67225,1.6726,128800000.0
2007-12-07 12:49:00,1.6729,1.67295,1.6726,1.6726,86400000.0
2007-12-07 12:50:00,1.6726,1.67275,1.67255,1.6726,65000000.0
2007-12-07 12:51:00,1.6726,1.6728,1.6726,1.6728,135500000.0
2007-12-07 12:52:00,1.6728,1.67325,1.6728,1.67305,182700000.0
2007-12-07 12:53:00,1.67315,1.67325,1.67295,1.67325,87700000.0
2007-12-07 12:54:00,1.67315,1.67325,1.67285,1.67305,296000000.0
2007-12-07 12:55:00,1.6731,1.6731,1.67265,1.67275,281300000.0
2007-12-07 12:56:00,1.67275,1.6728,1.67265,1.6728,29900000.0
2007-12-07 12:57:00,1.6726,1.6732,1.6726,1.6731,122300000.0
2007-12-07 12:58:00,1.6731,1.67355,1.6731,1.67345,89800000.0
2007-12-07 12:59:00,1.67355,1.6737,1.6733,1.67335,273600000.0
2007-12-07 13:00:00,1.67335,1.67345,1.67315,1.67345,152500000.0
2007-12-07 13:01:00,1.67345,1.67405,1.6733,1.67375,70200000.0
2007-12-07 13:02:00,1.67375,1.6738,1.67355,1.6737,79500000.0
2007-12-07 13:03:00,1.6737,1.6739,1.67355,1.67375,39500000.0
2007-12-07 13:04:00,1.6736,1.6738,1.67355,1.67375,107000000.0
2007-12-07 13:05:00,1.6738,1.6738,1.6737,1.6738,19200000.0
2007-12-07 13:06:00,1.6738,1.6744,1.67365,1.6739,114200000.0
2007-12-07 13:07:00,1.6739,1.674,1.6737,1.67375,117100000.0
2007-12-07 13:08:00,1.67365,1.6738,1.67355,1.67355,56700000.0
2007-12-07 13:09:00,1.67355,1.67355,1.67325,1.6733,77000000.0
2007-12-07 13:10:00,1.6733,1.6735,1.67295,1.6732,121200000.0
2007-12-07 13:11:00,1.6732,1.67325,1.673,1.673,92300000.0
2007-12-07 13:12:00,1.673,1.67335,1.6729,1.67305,111300000.0
2007-12-07 13:13:00,1.67305,1.67315,1.67275,1.673,62300000.0
2007-12-07 13:14:00,1.6732,1.6732,1.6726,1.67285,116600000.0
2007-12-07 13:15:00,1.67285,1.67285,1.6725,1.67265,124100000.0
2007-12-07 13:16:00,1.67265,1.673,1.67255,1.67265,78700000.0
2007-12-07 13:17:00,1.67265,1.67275,1.67255,1.67265,107200000.0
2007-12-07 13:18:00,1.6728,1.6731,1.6727,1.67295,168100000.0
2007-12-07 13:19:00,1.67295,1.67325,1.67275,1.67305,92800000.0
2007-12-07 13:20:00,1.67305,1.6732,1.67295,1.67295,68700000.0
2007-12-07 13:21:00,1.67305,1.67305,1.67265,1.67305,45400000.0
2007-12-07 13:22:00,1.67305,1.67325,1.67305,1.67325,32800000.0
2007-12-07 13:23:00,1.67325,1.6733,1.6729,1.6729,82900000.0
2007-12-07 13:24:00,1.6729,1.67305,1.6727,1.67305,220400000.0
2007-12-07 13:25:00,1.67305,1.6733,1.67285,1.6733,107300000.0
2007-12-07 13:26:00,1.67335,1.67355,1.67325,1.67325,49800000.0
2007-12-07 13:27:00,1.67325,1.6733,1.67315,1.6733,21900000.0
2007-12-07 13:28:00,1.6733,1.6733,1.67305,1.67315,52900000.0
2007-12-07 13:29:00,1.67315,1.67325,1.67305,1.67315,98500000.0
2007-12-07 13:30:00,1.67315,1.67345,1.67295,1.67335,133600000.0
2007-12-07 13:31:00,1.67335,1.67355,1.67325,1.67345,48200000.0
2007-12-07 13:32:00,1.67345,1.6736,1.67325,1.67335,74700000.0
2007-12-07 13:33:00,1.67335,1.67335,1.67315,1.67325,70200000.0
2007-12-07 13:34:00,1.67325,1.6736,1.67325,1.67345,117200001.0
2007-12-07 13:35:00,1.67345,1.6736,1.6732,1.6735,140199999.0
2007-12-07 13:36:00,1.6735,1.67385,1.6735,1.67365,76400000.0
2007-12-07 13:37:00,1.67365,1.67365,1.6733,1.67355,65300000.0
2007-12-07 13:38:00,1.67355,1.67385,1.67335,1.67385,251700000.0
2007-12-07 13:39:00,1.67375,1.67375,1.67345,1.67355,126900000.0
2007-12-07 13:40:00,1.6736,1.6736,1.6734,1.67345,57900000.0
2007-12-07 13:41:00,1.67345,1.67345,1.6731,1.67325,154300000.0
2007-12-07 13:42:00,1.6732,1.67325,1.67295,1.6731,107300000.0
2007-12-07 13:43:00,1.6732,1.6732,1.67305,1.6731,60500000.0
2007-12-07 13:44:00,1.6731,1.67315,1.67285,1.6729,69500000.0
2007-12-07 13:45:00,1.67285,1.67325,1.67285,1.67315,123800000.0
2007-12-07 13:46:00,1.67315,1.6735,1.67315,1.67335,60500000.0
2007-12-07 13:47:00,1.67335,1.6739,1.67335,1.67355,216900001.0
2007-12-07 13:48:00,1.6736,1.67375,1.67345,1.6737,132600000.0
2007-12-07 13:49:00,1.6737,1.67375,1.67335,1.67355,151600000.0
2007-12-07 13:50:00,1.6736,1.6737,1.6734,1.67365,101400000.0
2007-12-07 13:51:00,1.67365,1.67385,1.6736,1.67365,103900000.0
2007-12-07 13:52:00,1.67365,1.67365,1.67335,1.67335,103000000.0
2007-12-07 13:53:00,1.67335,1.67365,1.67335,1.67345,121000000.0
2007-12-07 13:54:00,1.67345,1.67345,1.673,1.6733,132400000.0
2007-12-07 13:55:00,1.67325,1.67325,1.67285,1.67315,166300000.0
2007-12-07 13:56:00,1.67315,1.6734,1.67305,1.67335,65900000.0
2007-12-07 13:57:00,1.6733,1.67355,1.67315,1.6732,184400000.0
2007-12-07 13:58:00,1.6732,1.67365,1.6732,1.67345,99600000.0
2007-12-07 13:59:00,1.67345,1.6735,1.67285,1.6732,30700000.0
2007-12-07 14:00:00,1.6732,1.67355,1.6727,1.67325,163200001.0
2007-12-07 14:01:00,1.67325,1.67355,1.6727,1.6728,155600000.0
2007-12-07 14:02:00,1.6728,1.6731,1.6726,1.6727,258500000.0
2007-12-07 14:03:00,1.6727,1.67295,1.67195,1.67215,318300000.0
2007-12-07 14:04:00,1.67215,1.6726,1.67185,1.6722,438600000.0
2007-12-07 14:05:00,1.6722,1.67225,1.6704,1.671,303099999.0
2007-12-07 14:06:00,1.67095,1.67095,1.66985,1.67015,363500000.0
2007-12-07 14:07:00,1.67005,1.67015,1.66955,1.66975,321100000.0
2007-12-07 14:08:00,1.66975,1.6702,1.66965,1.66995,329200000.0
2007-12-07 14:09:00,1.66995,1.67035,1.66975,1.67035,363600001.0
2007-12-07 14:10:00,1.67035,1.67045,1.6699,1.67035,237600000.0
2007-12-07 14:11:00,1.67035,1.67045,1.67025,1.67045,212400000.0
2007-12-07 14:12:00,1.67045,1.67045,1.6695,1.66965,368700000.0
2007-12-07 14:13:00,1.6697,1.67045,1.66965,1.67035,198800000.0
2007-12-07 14:14:00,1.67035,1.67045,1.67025,1.67035,148700000.0
2007-12-07 14:15:00,1.67035,1.67125,1.67035,1.67115,501000012.0
2007-12-07 14:16:00,1.67115,1.67185,1.67115,1.67185,474000002.0
2007-12-07 14:17:00,1.67185,1.67185,1.67115,1.67115,319300000.0
2007-12-07 14:18:00,1.67115,1.67225,1.67105,1.67225,500200002.0
2007-12-07 14:19:00,1.67225,1.67225,1.67115,1.67145,385100000.0
2007-12-07 14:20:00,1.67145,1.67145,1.67025,1.67085,200000000.0
2007-12-07 14:21:00,1.67085,1.67095,1.67045,1.67095,175400000.0
2007-12-07 14:22:00,1.67095,1.67145,1.67095,1.67145,240100000.0
2007-12-07 14:23:00,1.67145,1.67165,1.67135,1.67145,173900000.0
2007-12-07 14:24:00,1.67155,1.67155,1.6712,1.6712,107000000.0
2007-12-07 14:25:00,1.67135,1.67135,1.67105,1.67115,280400000.0
2007-12-07 14:26:00,1.67115,1.67125,1.67075,1.67095,306800001.0
2007-12-07 14:27:00,1.67095,1.67125,1.67085,1.67105,183100001.0
2007-12-07 14:28:00,1.67105,1.67115,1.67085,1.67095,279700000.0
2007-12-07 14:29:00,1.67095,1.67165,1.67095,1.67105,177600000.0
2007-12-07 14:30:00,1.67105,1.67125,1.6709,1.6709,243100000.0
2007-12-07 14:31:00,1.67095,1.67105,1.67095,1.67105,103200000.0
2007-12-07 14:32:00,1.67105,1.67105,1.67065,1.67075,176200000.0
2007-12-07 14:33:00,1.67075,1.67095,1.67075,1.67095,102500000.0
2007-12-07 14:34:00,1.671,1.6711,1.67075,1.67095,53300000.0
2007-12-07 14:35:00,1.67095,1.671,1.67055,1.67075,87600000.0
2007-12-07 14:36:00,1.67075,1.6708,1.67035,1.67065,150400000.0
2007-12-07 14:37:00,1.67065,1.6711,1.67065,1.6711,64800000.0
2007-12-07 14:38:00,1.6711,1.6712,1.67075,1.67105,112400000.0
2007-12-07 14:39:00,1.67105,1.6712,1.67085,1.67095,142700000.0
2007-12-07 14:40:00,1.67095,1.6711,1.67075,1.67095,197700000.0
2007-12-07 14:41:00,1.67095,1.67175,1.67095,1.6716,78900000.0
2007-12-07 14:42:00,1.67155,1.67175,1.67125,1.67145,346500000.0
2007-12-07 14:43:00,1.67145,1.67175,1.67105,1.6712,119500000.0
2007-12-07 14:44:00,1.6712,1.67165,1.6709,1.67155,105200000.0
2007-12-07 14:45:00,1.67155,1.67175,1.67105,1.67165,516199998.0
2007-12-07 14:46:00,1.67165,1.67175,1.67145,1.67155,693400002.0
2007-12-07 14:47:00,1.67155,1.67175,1.67145,1.67175,534300008.0
2007-12-07 14:48:00,1.67175,1.67185,1.67145,1.67165,552900006.0
2007-12-07 14:49:00,1.67165,1.67175,1.6716,1.6716,172700000.0
2007-12-07 14:50:00,1.6716,1.67195,1.6716,1.67195,138300000.0
2007-12-07 14:51:00,1.67195,1.67225,1.67195,1.67215,177500003.0
2007-12-07 14:52:00,1.67215,1.67215,1.67195,1.67205,76000000.0
2007-12-07 14:53:00,1.67205,1.67205,1.67185,1.67185,194400000.0
2007-12-07 14:54:00,1.67185,1.67185,1.67155,1.67175,156400002.0
2007-12-07 14:55:00,1.67175,1.6719,1.67165,1.67165,85900000.0
2007-12-07 14:56:00,1.67165,1.67165,1.67125,1.67145,262800000.0
2007-12-07 14:57:00,1.67145,1.67165,1.6713,1.67135,127100000.0
2007-12-07 14:58:00,1.6714,1.6715,1.67095,1.67125,304399999.0
2007-12-07 14:59:00,1.67125,1.6713,1.67005,1.67005,366699999.0
2007-12-07 15:00:00,1.67005,1.6703,1.6697,1.67015,316300000.0
2007-12-07 15:01:00,1.6701,1.6702,1.66995,1.67015,284500000.0
2007-12-07 15:02:00,1.67015,1.6705,1.6698,1.6698,314900000.0
2007-12-07 15:03:00,1.6699,1.67,1.6692,1.6692,247200000.0
2007-12-07 15:04:00,1.6692,1.6703,1.66915,1.6703,336500000.0
2007-12-07 15:05:00,1.6703,1.67045,1.66995,1.67045,261700000.0
2007-12-07 15:06:00,1.67045,1.67045,1.67015,1.67015,349200000.0
2007-12-07 15:07:00,1.6702,1.6703,1.67015,1.67025,138800000.0
2007-12-07 15:08:00,1.67025,1.67025,1.66985,1.67,142500000.0
2007-12-07 15:09:00,1.66995,1.67025,1.6695,1.66965,342300000.0
2007-12-07 15:10:00,1.66965,1.66995,1.6694,1.66995,308500000.0
2007-12-07 15:11:00,1.67025,1.67025,1.66955,1.66955,207400000.0
2007-12-07 15:12:00,1.6696,1.66985,1.6694,1.66975,326900000.0
2007-12-07 15:13:00,1.66975,1.67045,1.66955,1.67035,283300000.0
2007-12-07 15:14:00,1.67035,1.67115,1.6702,1.67105,395900000.0
2007-12-07 15:15:00,1.671,1.6711,1.67075,1.67085,340800000.0
2007-12-07 15:16:00,1.67085,1.67105,1.67055,1.67055,231700000.0
2007-12-07 15:17:00,1.67055,1.67075,1.6701,1.67025,123400000.0
2007-12-07 15:18:00,1.67025,1.6707,1.67005,1.67035,299800000.0
2007-12-07 15:19:00,1.67035,1.6708,1.67025,1.67035,214800000.0
2007-12-07 15:20:00,1.67035,1.6704,1.66975,1.66985,390200000.0
2007-12-07 15:21:00,1.66985,1.66985,1.66825,1.66855,385500000.0
2007-12-07 15:22:00,1.6684,1.66915,1.66775,1.66775,575300001.0
2007-12-07 15:23:00,1.6678,1.6679,1.66615,1.66665,1355200000.0
2007-12-07 15:24:00,1.66665,1.6675,1.66615,1.66645,940500001.0
2007-12-07 15:25:00,1.66645,1.66775,1.66565,1.66775,291600000.0
2007-12-07 15:26:00,1.66765,1.66765,1.66605,1.6669,635200002.0
2007-12-07 15:27:00,1.6669,1.6669,1.66615,1.66685,334800001.0
2007-12-07 15:28:00,1.66685,1.66955,1.66675,1.66835,523900000.0
2007-12-07 15:29:00,1.66835,1.66855,1.66725,1.66805,404400000.0
2007-12-07 15:30:00,1.66655,1.66755,1.66515,1.66665,621400000.0
2007-12-07 15:31:00,1.66675,1.66695,1.66555,1.66615,576299999.0
2007-12-07 15:32:00,1.66615,1.66615,1.66535,1.66585,324300000.0
2007-12-07 15:33:00,1.66585,1.6663,1.66415,1.66515,379700000.0
2007-12-07 15:34:00,1.66515,1.6653,1.66375,1.66375,358999998.0
2007-12-07 15:35:00,1.66385,1.66425,1.66335,1.66385,483600001.0
2007-12-07 15:36:00,1.66385,1.66415,1.66345,1.66405,588000000.0
2007-12-07 15:37:00,1.66415,1.66505,1.66415,1.6645,660400000.0
2007-12-07 15:38:00,1.6644,1.6658,1.66425,1.66525,757000000.0
2007-12-07 15:39:00,1.66525,1.6657,1.66455,1.665,302900000.0
2007-12-07 15:40:00,1.665,1.66545,1.66445,1.66535,685699999.0
2007-12-07 15:41:00,1.66545,1.6657,1.6631,1.6631,423900000.0
2007-12-07 15:42:00,1.6631,1.6637,1.66155,1.66315,518399999.0
2007-12-07 15:43:00,1.66315,1.6636,1.66255,1.66355,280500000.0
2007-12-07 15:44:00,1.66355,1.66375,1.66165,1.6623,236300000.0
2007-12-07 15:45:00,1.6623,1.6629,1.6621,1.6624,469600003.0
2007-12-07 15:46:00,1.6625,1.6629,1.6617,1.66275,175100000.0
2007-12-07 15:47:00,1.66285,1.66325,1.66225,1.66265,489300001.0
2007-12-07 15:48:00,1.66265,1.66285,1.66205,1.6625,310999999.0
2007-12-07 15:49:00,1.6625,1.6625,1.6614,1.6618,330600000.0
2007-12-07 15:50:00,1.6618,1.66265,1.66155,1.66215,134900000.0
2007-12-07 15:51:00,1.66215,1.6626,1.66195,1.6624,673600000.0
2007-12-07 15:52:00,1.6624,1.6625,1.66215,1.66245,632700000.0
2007-12-07 15:53:00,1.66245,1.6625,1.66205,1.6624,249600000.0
2007-12-07 15:54:00,1.6624,1.6624,1.66155,1.66235,152500000.0
2007-12-07 15:55:00,1.66235,1.6624,1.66195,1.66235,532900000.0
2007-12-07 15:56:00,1.66255,1.6631,1.66245,1.66265,518000001.0
2007-12-07 15:57:00,1.66265,1.66295,1.66265,1.66285,156600000.0
2007-12-07 15:58:00,1.6628,1.66295,1.6622,1.66235,143800000.0
2007-12-07 15:59:00,1.66235,1.6627,1.66215,1.66215,188000000.0
2007-12-07 16:00:00,1.66215,1.66265,1.66205,1.6623,320400000.0
2007-12-07 16:01:00,1.66235,1.6627,1.66195,1.6626,279199999.0
2007-12-07 16:02:00,1.6626,1.66305,1.66225,1.66275,234600000.0
2007-12-07 16:03:00,1.66275,1.66305,1.66255,1.66255,149000000.0
2007-12-07 16:04:00,1.66255,1.66255,1.6617,1.66215,509400000.0
2007-12-07 16:05:00,1.66205,1.6629,1.6619,1.66225,555199999.0
2007-12-07 16:06:00,1.66225,1.6625,1.662,1.6621,134300000.0
2007-12-07 16:07:00,1.6621,1.6621,1.66165,1.66185,129700000.0
2007-12-07 16:08:00,1.66185,1.66195,1.66165,1.6618,91700000.0
2007-12-07 16:09:00,1.6618,1.662,1.66125,1.6615,181400000.0
2007-12-07 16:10:00,1.6615,1.6615,1.66045,1.661,209000000.0
2007-12-07 16:11:00,1.661,1.6612,1.66075,1.66085,100700000.0
2007-12-07 16:12:00,1.66085,1.66305,1.66085,1.66275,289700000.0
2007-12-07 16:13:00,1.66275,1.66275,1.6622,1.66235,241700000.0
2007-12-07 16:14:00,1.66235,1.66235,1.66195,1.6621,115700000.0
2007-12-07 16:15:00,1.6622,1.66295,1.66185,1.66255,144900000.0
2007-12-07 16:16:00,1.66255,1.66265,1.66185,1.6619,124200000.0
2007-12-07 16:17:00,1.6619,1.6624,1.66145,1.66175,211900000.0
2007-12-07 16:18:00,1.66175,1.6624,1.66155,1.66225,162000000.0
2007-12-07 16:19:00,1.66215,1.6626,1.66175,1.66185,329500000.0
2007-12-07 16:20:00,1.66195,1.6629,1.66195,1.66255,159200000.0
2007-12-07 16:21:00,1.66255,1.66275,1.66235,1.6627,159900000.0
2007-12-07 16:22:00,1.66275,1.66295,1.66265,1.66275,110800000.0
2007-12-07 16:23:00,1.66275,1.66315,1.66195,1.66205,208900000.0
2007-12-07 16:24:00,1.66205,1.6622,1.66175,1.66175,187300000.0
2007-12-07 16:25:00,1.66175,1.66195,1.66165,1.66175,291400000.0
2007-12-07 16:26:00,1.66175,1.66195,1.6615,1.66165,144900000.0
2007-12-07 16:27:00,1.66165,1.66165,1.66065,1.66085,101700000.0
2007-12-07 16:28:00,1.66085,1.66115,1.66045,1.66085,239700000.0
2007-12-07 16:29:00,1.66095,1.66145,1.66085,1.66135,135600000.0
2007-12-07 16:30:00,1.66135,1.6615,1.66085,1.66095,108500000.0
2007-12-07 16:31:00,1.66095,1.66155,1.66085,1.6613,294000000.0
2007-12-07 16:32:00,1.66135,1.66255,1.66135,1.66245,357600000.0
2007-12-07 16:33:00,1.6625,1.6628,1.66225,1.66275,148100000.0
2007-12-07 16:34:00,1.66275,1.6632,1.66265,1.6632,156400000.0
2007-12-07 16:35:00,1.6632,1.6632,1.66265,1.66295,198200000.0
2007-12-07 16:36:00,1.6629,1.66335,1.66255,1.66295,471999997.0
2007-12-07 16:37:00,1.66295,1.66345,1.66285,1.66285,173900000.0
2007-12-07 16:38:00,1.66275,1.6629,1.66235,1.6628,218000000.0
2007-12-07 16:39:00,1.6629,1.663,1.66235,1.66245,175700000.0
2007-12-07 16:40:00,1.66245,1.6626,1.66205,1.6623,143300000.0
2007-12-07 16:41:00,1.6623,1.66255,1.66185,1.66195,180500000.0
2007-12-07 16:42:00,1.66195,1.6626,1.66175,1.6626,145500000.0
2007-12-07 16:43:00,1.6626,1.6626,1.66205,1.6621,171500000.0
2007-12-07 16:44:00,1.66205,1.66275,1.66195,1.66235,534099997.0
2007-12-07 16:45:00,1.66235,1.66245,1.66175,1.66225,240100000.0
2007-12-07 16:46:00,1.66225,1.6623,1.66205,1.66225,127000000.0
2007-12-07 16:47:00,1.6622,1.66245,1.66205,1.66215,170000000.0
2007-12-07 16:48:00,1.66225,1.66265,1.662,1.66265,129300000.0
2007-12-07 16:49:00,1.66265,1.6629,1.66215,1.66215,159600000.0
2007-12-07 16:50:00,1.66235,1.6625,1.6616,1.66225,624200000.0
2007-12-07 16:51:00,1.66235,1.66305,1.66205,1.66265,256300000.0
2007-12-07 16:52:00,1.66265,1.66285,1.66235,1.6626,190700000.0
2007-12-07 16:53:00,1.6626,1.66345,1.66235,1.66315,238500000.0
2007-12-07 16:54:00,1.66315,1.66315,1.66265,1.66265,255499999.0
2007-12-07 16:55:00,1.66265,1.6628,1.66225,1.66225,194100000.0
2007-12-07 16:56:00,1.66225,1.6629,1.66225,1.6627,165100000.0
2007-12-07 16:57:00,1.6627,1.6628,1.66245,1.66265,83400000.0
2007-12-07 16:58:00,1.66265,1.66285,1.66245,1.6626,114400000.0
2007-12-07 16:59:00,1.6627,1.6631,1.66155,1.66155,607799999.0
2007-12-07 17:00:00,1.66155,1.6635,1.66155,1.6632,360100000.0
2007-12-07 17:01:00,1.66315,1.6632,1.6625,1.6628,329700000.0
2007-12-07 17:02:00,1.66285,1.66315,1.66195,1.66235,394200003.0
2007-12-07 17:03:00,1.66245,1.6628,1.66205,1.66255,145100000.0
2007-12-07 17:04:00,1.66255,1.66255,1.66195,1.66205,199000000.0
2007-12-07 17:05:00,1.66215,1.66235,1.66205,1.66225,76400000.0
2007-12-07 17:06:00,1.66235,1.66255,1.66185,1.6621,147200000.0
2007-12-07 17:07:00,1.66215,1.6628,1.66205,1.66255,87100000.0
2007-12-07 17:08:00,1.6625,1.6632,1.66245,1.66265,148000000.0
2007-12-07 17:09:00,1.66265,1.6628,1.6624,1.66275,193700000.0
2007-12-07 17:10:00,1.66265,1.6629,1.66245,1.66265,112500000.0
2007-12-07 17:11:00,1.66265,1.66295,1.66265,1.66275,68300000.0
2007-12-07 17:12:00,1.66275,1.66315,1.6626,1.6628,111300000.0
2007-12-07 17:13:00,1.663,1.66335,1.66285,1.66325,118900000.0
2007-12-07 17:14:00,1.66325,1.6636,1.66315,1.66345,125600000.0
2007-12-07 17:15:00,1.66345,1.6636,1.66325,1.66345,54200000.0
2007-12-07 17:16:00,1.66345,1.6638,1.66345,1.66375,71100000.0
2007-12-07 17:17:00,1.66365,1.66435,1.6636,1.66415,133900000.0
2007-12-07 17:18:00,1.66405,1.66455,1.66405,1.66425,210100000.0
2007-12-07 17:19:00,1.66425,1.66495,1.66425,1.66475,243100000.0
2007-12-07 17:20:00,1.66475,1.66515,1.6647,1.66475,192500000.0
2007-12-07 17:21:00,1.6648,1.6649,1.66445,1.66445,91100000.0
2007-12-07 17:22:00,1.66445,1.6646,1.66435,1.66435,209000000.0
2007-12-07 17:23:00,1.66435,1.66445,1.66425,1.66445,170800000.0
2007-12-07 17:24:00,1.66445,1.66445,1.66405,1.66435,129300000.0
2007-12-07 17:25:00,1.66435,1.66455,1.66405,1.66455,136200000.0
2007-12-07 17:26:00,1.66455,1.6652,1.66455,1.66475,227900000.0
2007-12-07 17:27:00,1.66485,1.66485,1.6647,1.66475,142400000.0
2007-12-07 17:28:00,1.66475,1.66485,1.66465,1.66465,149800000.0
2007-12-07 17:29:00,1.66465,1.66525,1.66465,1.66515,191200000.0
2007-12-07 17:30:00,1.66515,1.66555,1.66505,1.66545,105100000.0
2007-12-07 17:31:00,1.66545,1.66635,1.66545,1.66615,269700000.0
2007-12-07 17:32:00,1.6662,1.6663,1.66595,1.66615,82100000.0
2007-12-07 17:33:00,1.66615,1.66645,1.66605,1.6661,129400000.0
2007-12-07 17:34:00,1.6661,1.66635,1.6658,1.6658,48400000.0
2007-12-07 17:35:00,1.6658,1.666,1.66555,1.666,134200000.0
2007-12-07 17:36:00,1.666,1.666,1.66555,1.6658,47700000.0
2007-12-07 17:37:00,1.6658,1.66645,1.66575,1.66625,387600000.0
2007-12-07 17:38:00,1.66625,1.66635,1.6658,1.66595,186400000.0
2007-12-07 17:39:00,1.66605,1.6664,1.66585,1.6659,490300000.0
2007-12-07 17:40:00,1.66585,1.66605,1.66555,1.66595,408700000.0
2007-12-07 17:41:00,1.66585,1.66655,1.66555,1.66635,273600000.0
2007-12-07 17:42:00,1.66635,1.66705,1.6663,1.6665,128500000.0
2007-12-07 17:43:00,1.6665,1.6671,1.6665,1.667,174100000.0
2007-12-07 17:44:00,1.667,1.66715,1.66645,1.66665,361900000.0
2007-12-07 17:45:00,1.6666,1.6668,1.6664,1.6667,189800000.0
2007-12-07 17:46:00,1.66665,1.6667,1.66635,1.66665,108600000.0
2007-12-07 17:47:00,1.6667,1.6667,1.66635,1.66655,84000000.0
2007-12-07 17:48:00,1.6666,1.66675,1.66615,1.66655,99000000.0
2007-12-07 17:49:00,1.66655,1.66675,1.6661,1.6663,329800000.0
2007-12-07 17:50:00,1.6663,1.6665,1.6661,1.66645,168400000.0
2007-12-07 17:51:00,1.6665,1.66695,1.6665,1.66675,162500000.0
2007-12-07 17:52:00,1.66675,1.6668,1.66645,1.66655,298900000.0
2007-12-07 17:53:00,1.66645,1.66655,1.66625,1.66635,249400000.0
2007-12-07 17:54:00,1.66665,1.66675,1.66625,1.66645,108400000.0
2007-12-07 17:55:00,1.66645,1.6668,1.66565,1.666,108700000.0
2007-12-07 17:56:00,1.66605,1.66615,1.6653,1.66575,216100000.0
2007-12-07 17:57:00,1.66575,1.66575,1.6648,1.6651,155500000.0
2007-12-07 17:58:00,1.6651,1.666,1.66475,1.66575,120100000.0
2007-12-07 17:59:00,1.66575,1.6668,1.66545,1.6662,284800000.0
2007-12-07 18:00:00,1.6662,1.6662,1.66555,1.66565,402000000.0
2007-12-07 18:01:00,1.66565,1.66585,1.66555,1.6657,336700001.0
2007-12-07 18:02:00,1.66565,1.6659,1.66515,1.66535,405800000.0
2007-12-07 18:03:00,1.66535,1.66555,1.6648,1.66485,269100000.0
2007-12-07 18:04:00,1.6648,1.6655,1.66475,1.6655,182100000.0
2007-12-07 18:05:00,1.66545,1.66565,1.6643,1.66475,279500000.0
2007-12-07 18:06:00,1.66475,1.66495,1.66425,1.66455,455500000.0
2007-12-07 18:07:00,1.66455,1.66525,1.66445,1.66515,283700000.0
2007-12-07 18:08:00,1.66505,1.66505,1.6641,1.6641,239700000.0
2007-12-07 18:09:00,1.6641,1.66455,1.6636,1.66445,222800000.0
2007-12-07 18:10:00,1.66455,1.66515,1.66445,1.66495,160800000.0
2007-12-07 18:11:00,1.66495,1.66495,1.66435,1.66435,361900001.0
2007-12-07 18:12:00,1.66435,1.66445,1.66375,1.6639,455500001.0
2007-12-07 18:13:00,1.66385,1.66415,1.6638,1.66395,294400000.0
2007-12-07 18:14:00,1.66395,1.66425,1.66345,1.66355,205700000.0
2007-12-07 18:15:00,1.66355,1.66355,1.66295,1.66315,192600000.0
2007-12-07 18:16:00,1.66325,1.66345,1.66315,1.66325,155599995.0
2007-12-07 18:17:00,1.66325,1.66335,1.66295,1.66325,253200000.0
2007-12-07 18:18:00,1.66325,1.66335,1.66315,1.66335,100399999.0
2007-12-07 18:19:00,1.66335,1.66375,1.66335,1.66375,137900000.0
2007-12-07 18:20:00,1.66385,1.664,1.66365,1.664,134100000.0
2007-12-07 18:21:00,1.664,1.6643,1.664,1.664,52700000.0
2007-12-07 18:22:00,1.664,1.66495,1.66385,1.6645,117700000.0
2007-12-07 18:23:00,1.6645,1.66485,1.66445,1.66475,183699999.0
2007-12-07 18:24:00,1.66485,1.66535,1.6647,1.66525,194800000.0
2007-12-07 18:25:00,1.66525,1.66525,1.66475,1.6649,430500000.0
2007-12-07 18:26:00,1.6649,1.66545,1.6646,1.6654,118600000.0
2007-12-07 18:27:00,1.6654,1.6655,1.66515,1.66545,295100000.0
2007-12-07 18:28:00,1.66545,1.66555,1.6646,1.6649,414400000.0
2007-12-07 18:29:00,1.6649,1.66565,1.6649,1.6656,350600000.0
2007-12-07 18:30:00,1.6656,1.6657,1.66545,1.6656,136000000.0
2007-12-07 18:31:00,1.6657,1.66605,1.6656,1.66565,251100000.0
2007-12-07 18:32:00,1.66565,1.66635,1.66565,1.66625,114300000.0
2007-12-07 18:33:00,1.66625,1.6665,1.66595,1.66615,314200000.0
2007-12-07 18:34:00,1.66605,1.66665,1.666,1.66625,442799999.0
2007-12-07 18:35:00,1.66625,1.66635,1.6657,1.6657,267100000.0
2007-12-07 18:36:00,1.66565,1.66585,1.66505,1.66545,500000000.0
2007-12-07 18:37:00,1.66545,1.6657,1.66525,1.6653,198900000.0
2007-12-07 18:38:00,1.66525,1.6653,1.6649,1.6649,97400000.0
2007-12-07 18:39:00,1.6649,1.6649,1.66455,1.6647,147900000.0
2007-12-07 18:40:00,1.6647,1.6648,1.6641,1.66415,99400000.0
2007-12-07 18:41:00,1.66415,1.6642,1.66415,1.6642,12800000.0
2007-12-07 18:42:00,1.66415,1.6645,1.66415,1.6644,67800000.0
2007-12-07 18:43:00,1.66435,1.6645,1.66415,1.6645,66500000.0
2007-12-07 18:44:00,1.6645,1.6646,1.6642,1.66435,302200000.0
2007-12-07 18:45:00,1.66435,1.66455,1.66375,1.66435,256099999.0
2007-12-07 18:46:00,1.66435,1.66445,1.66395,1.66395,164400000.0
2007-12-07 18:47:00,1.66395,1.66405,1.66375,1.66405,334900000.0
2007-12-07 18:48:00,1.66405,1.66415,1.66395,1.66415,127400000.0
2007-12-07 18:49:00,1.66415,1.6644,1.66385,1.66415,180900000.0
2007-12-07 18:50:00,1.66415,1.6646,1.66405,1.6646,153600000.0
2007-12-07 18:51:00,1.6646,1.6649,1.66445,1.66455,136000000.0
2007-12-07 18:52:00,1.66455,1.6646,1.66405,1.66425,147300000.0
2007-12-07 18:53:00,1.664,1.66485,1.664,1.6647,179300000.0
2007-12-07 18:54:00,1.6647,1.6648,1.66425,1.66455,165300000.0
2007-12-07 18:55:00,1.66455,1.6648,1.66455,1.66475,47600000.0
2007-12-07 18:56:00,1.66475,1.66475,1.66455,1.6646,39200000.0
2007-12-07 18:57:00,1.6646,1.66475,1.6644,1.66445,57400000.0
2007-12-07 18:58:00,1.66445,1.66475,1.66405,1.66465,146400000.0
2007-12-07 18:59:00,1.66465,1.6648,1.6644,1.66475,280600000.0
2007-12-07 19:00:00,1.66485,1.66505,1.66455,1.66495,144800000.0
2007-12-07 19:01:00,1.66495,1.66505,1.6648,1.66495,46100000.0
2007-12-07 19:02:00,1.66495,1.66525,1.66475,1.66525,126300000.0
2007-12-07 19:03:00,1.66525,1.6653,1.6651,1.6651,71200000.0
2007-12-07 19:04:00,1.6651,1.6652,1.66495,1.66515,71000000.0
2007-12-07 19:05:00,1.66515,1.66515,1.6649,1.665,78900000.0
2007-12-07 19:06:00,1.66515,1.6653,1.66505,1.66515,25600000.0
2007-12-07 19:07:00,1.66515,1.66545,1.66505,1.66545,60200000.0
2007-12-07 19:08:00,1.66545,1.66575,1.66545,1.6656,24000000.0
2007-12-07 19:09:00,1.6656,1.66585,1.66545,1.66575,285400000.0
2007-12-07 19:10:00,1.66575,1.66615,1.66575,1.6661,41600000.0
2007-12-07 19:11:00,1.66615,1.66655,1.66615,1.66625,91100000.0
2007-12-07 19:12:00,1.66625,1.6663,1.66575,1.66605,54400000.0
2007-12-07 19:13:00,1.66605,1.66625,1.666,1.666,78400000.0
2007-12-07 19:14:00,1.666,1.666,1.6647,1.6648,68600000.0
2007-12-07 19:15:00,1.6648,1.6649,1.66465,1.66475,31600000.0
2007-12-07 19:16:00,1.66475,1.66495,1.66455,1.66495,52100000.0
2007-12-07 19:17:00,1.66495,1.665,1.66475,1.6648,23900000.0
2007-12-07 19:18:00,1.6648,1.6649,1.66465,1.66475,25800000.0
2007-12-07 19:19:00,1.66475,1.66485,1.6647,1.66475,54900000.0
2007-12-07 19:20:00,1.66475,1.6656,1.66465,1.66545,132400000.0
2007-12-07 19:21:00,1.66545,1.66585,1.66545,1.66565,95600000.0
2007-12-07 19:22:00,1.66565,1.66605,1.66545,1.66595,111600000.0
2007-12-07 19:23:00,1.66595,1.6664,1.66595,1.66615,72800000.0
2007-12-07 19:24:00,1.66615,1.6667,1.66615,1.66625,98300000.0
2007-12-07 19:25:00,1.66625,1.66685,1.66625,1.66665,77100000.0
2007-12-07 19:26:00,1.66665,1.667,1.66655,1.667,65900000.0
2007-12-07 19:27:00,1.667,1.6676,1.66665,1.6672,130700000.0
2007-12-07 19:28:00,1.6672,1.66755,1.667,1.66735,221300000.0
2007-12-07 19:29:00,1.66725,1.66745,1.66685,1.6673,449300000.0
2007-12-07 19:30:00,1.66725,1.66745,1.66715,1.66745,196700000.0
2007-12-07 19:31:00,1.66745,1.66775,1.66735,1.66765,235400000.0
2007-12-07 19:32:00,1.66765,1.66855,1.6676,1.66835,101400000.0
2007-12-07 19:33:00,1.66835,1.66855,1.66815,1.66855,201600000.0
2007-12-07 19:34:00,1.66865,1.66915,1.6684,1.6691,243800000.0
2007-12-07 19:35:00,1.6691,1.6694,1.66795,1.66815,397300000.0
2007-12-07 19:36:00,1.66815,1.66815,1.66795,1.66805,298900000.0
2007-12-07 19:37:00,1.66815,1.6683,1.66775,1.66825,199700000.0
2007-12-07 19:38:00,1.6683,1.6683,1.66785,1.66805,80400000.0
2007-12-07 19:39:00,1.6682,1.6682,1.66805,1.6681,27100000.0
2007-12-07 19:40:00,1.6681,1.6682,1.6678,1.668,71500000.0
2007-12-07 19:41:00,1.668,1.668,1.6673,1.66755,232100000.0
2007-12-07 19:42:00,1.66755,1.6678,1.66735,1.6676,178000000.0
2007-12-07 19:43:00,1.6676,1.6677,1.66755,1.66755,81100000.0
2007-12-07 19:44:00,1.66745,1.66805,1.66725,1.66775,280700000.0
2007-12-07 19:45:00,1.66775,1.6681,1.66775,1.66785,45300000.0
2007-12-07 19:46:00,1.66785,1.6682,1.6678,1.6682,97400000.0
2007-12-07 19:47:00,1.6682,1.66825,1.66795,1.6682,388500000.0
2007-12-07 19:48:00,1.6682,1.6683,1.66795,1.66805,135600000.0
2007-12-07 19:49:00,1.66805,1.6684,1.66805,1.6684,81500000.0
2007-12-07 19:50:00,1.6684,1.66855,1.66825,1.6683,126900000.0
2007-12-07 19:51:00,1.6683,1.6688,1.66805,1.66855,294900000.0
2007-12-07 19:52:00,1.66855,1.6696,1.6684,1.66945,200900000.0
2007-12-07 19:53:00,1.6694,1.6703,1.66935,1.67,59100000.0
2007-12-07 19:54:00,1.6703,1.67085,1.67015,1.6702,234400000.0
2007-12-07 19:55:00,1.67015,1.6702,1.6695,1.66975,228500000.0
2007-12-07 19:56:00,1.66975,1.6701,1.66915,1.66995,103900000.0
2007-12-07 19:57:00,1.66995,1.67025,1.66945,1.67015,168100000.0
2007-12-07 19:58:00,1.67015,1.67055,1.6701,1.6703,119100000.0
2007-12-07 19:59:00,1.67035,1.6707,1.6699,1.6704,227800000.0
2007-12-07 20:00:00,1.67035,1.67035,1.66985,1.67015,297400000.0
2007-12-07 20:01:00,1.67005,1.67045,1.66995,1.67035,224500000.0
2007-12-07 20:02:00,1.67025,1.67025,1.66995,1.66995,81900000.0
2007-12-07 20:03:00,1.66995,1.67015,1.66995,1.67005,84000000.0
2007-12-07 20:04:00,1.67005,1.67015,1.67005,1.67005,23400000.0
2007-12-07 20:05:00,1.67005,1.67005,1.6696,1.6698,89100000.0
2007-12-07 20:06:00,1.6699,1.6699,1.66965,1.66975,39900000.0
2007-12-07 20:07:00,1.6699,1.6699,1.66965,1.66975,89500000.0
2007-12-07 20:08:00,1.66975,1.66985,1.66955,1.66955,62300000.0
2007-12-07 20:09:00,1.66955,1.67025,1.6695,1.66985,111399999.0
2007-12-07 20:10:00,1.66985,1.67095,1.66975,1.6707,238800000.0
2007-12-07 20:11:00,1.67065,1.67075,1.6705,1.67065,32700000.0
2007-12-07 20:12:00,1.67075,1.67115,1.67035,1.67085,75200000.0
2007-12-07 20:13:00,1.67085,1.6711,1.6706,1.6706,84200000.0
2007-12-07 20:14:00,1.6706,1.6706,1.6704,1.6706,16600000.0
2007-12-07 20:15:00,1.6706,1.6707,1.67045,1.67065,128800000.0
2007-12-07 20:16:00,1.67065,1.671,1.67065,1.67075,56600000.0
2007-12-07 20:17:00,1.67075,1.67145,1.67075,1.67145,219500001.0
2007-12-07 20:18:00,1.67145,1.67155,1.67125,1.67125,56000000.0
2007-12-07 20:19:00,1.67125,1.6716,1.67085,1.67115,137900001.0
2007-12-07 20:20:00,1.67115,1.67135,1.6711,1.67125,18700000.0
2007-12-07 20:21:00,1.67125,1.67125,1.67095,1.67105,15000000.0
2007-12-07 20:22:00,1.67075,1.6713,1.67075,1.67105,35500000.0
2007-12-07 20:23:00,1.67105,1.6714,1.67105,1.67125,26900000.0
2007-12-07 20:24:00,1.67125,1.67145,1.67095,1.67115,141300001.0
2007-12-07 20:25:00,1.67115,1.67115,1.67075,1.67085,82000000.0
2007-12-07 20:26:00,1.6708,1.67125,1.6708,1.6709,114800000.0
2007-12-07 20:27:00,1.6709,1.6711,1.67085,1.671,61300000.0
2007-12-07 20:28:00,1.671,1.6711,1.67075,1.67085,115200000.0
2007-12-07 20:29:00,1.6709,1.671,1.6708,1.6709,22100000.0
2007-12-07 20:30:00,1.6709,1.6709,1.6706,1.67065,40400000.0
2007-12-07 20:31:00,1.6706,1.6706,1.6705,1.67055,51700000.0
2007-12-07 20:32:00,1.6706,1.6707,1.67055,1.67065,66600000.0
2007-12-07 20:33:00,1.67065,1.6707,1.67045,1.67055,70900000.0
2007-12-07 20:34:00,1.6706,1.6708,1.67055,1.67055,115600000.0
2007-12-07 20:35:00,1.67055,1.6706,1.67045,1.67045,96400000.0
2007-12-07 20:36:00,1.67045,1.6706,1.6704,1.67055,65700000.0
2007-12-07 20:37:00,1.67055,1.6706,1.6705,1.67055,30400000.0
2007-12-07 20:38:00,1.67055,1.67055,1.67035,1.6704,71900000.0
2007-12-07 20:39:00,1.6704,1.6705,1.67035,1.6704,127600000.0
2007-12-07 20:40:00,1.67035,1.67065,1.67035,1.67065,78100000.0
2007-12-07 20:41:00,1.6706,1.6707,1.67045,1.6707,17900000.0
2007-12-07 20:42:00,1.6707,1.6707,1.67055,1.67055,30200000.0
2007-12-07 20:43:00,1.6706,1.6707,1.67055,1.67065,165000000.0
2007-12-07 20:44:00,1.67065,1.6707,1.6699,1.6702,252800000.0
2007-12-07 20:45:00,1.67015,1.6702,1.66925,1.66945,180800000.0
2007-12-07 20:46:00,1.66955,1.66955,1.66905,1.6692,156600000.0
2007-12-07 20:47:00,1.6692,1.6692,1.66875,1.66915,185500000.0
2007-12-07 20:48:00,1.6692,1.66945,1.66915,1.6692,55500000.0
2007-12-07 20:49:00,1.6692,1.66945,1.6692,1.6692,43400000.0
2007-12-07 20:50:00,1.66945,1.66965,1.6692,1.66955,56600000.0
2007-12-07 20:51:00,1.66955,1.66975,1.6694,1.66965,53100000.0
2007-12-07 20:52:00,1.66965,1.66965,1.66955,1.66955,13100000.0
2007-12-07 20:53:00,1.66955,1.66975,1.66935,1.66975,90200000.0
2007-12-07 20:54:00,1.66975,1.66995,1.66975,1.66985,51100000.0
2007-12-07 20:55:00,1.66985,1.67005,1.66985,1.67005,43300000.0
2007-12-07 20:56:00,1.67005,1.67005,1.6699,1.67,17500000.0
2007-12-07 20:57:00,1.67,1.67,1.67,1.67,12800000.0
2007-12-07 20:58:00,1.66985,1.67005,1.66965,1.66975,93800000.0
2007-12-07 20:59:00,1.66975,1.6698,1.6696,1.6698,25300000.0
2007-12-07 21:00:00,1.6698,1.6698,1.6695,1.66965,26000000.0
2007-12-07 21:01:00,1.66965,1.66965,1.6693,1.6693,32400000.0
2007-12-07 21:02:00,1.66915,1.6694,1.66915,1.6693,43600000.0
2007-12-07 21:03:00,1.66925,1.6693,1.66925,1.6693,7300000.0
2007-12-07 21:04:00,1.66905,1.66925,1.66905,1.66925,22400000.0
2007-12-07 21:05:00,1.66925,1.6693,1.66915,1.6692,80800000.0
2007-12-07 21:06:00,1.6692,1.6693,1.66835,1.66835,251200000.0
2007-12-07 21:07:00,1.66845,1.66855,1.66825,1.66825,121500000.0
2007-12-07 21:08:00,1.66825,1.66845,1.66825,1.6683,61200000.0
2007-12-07 21:09:00,1.6683,1.66905,1.6681,1.66895,83900000.0
2007-12-07 21:10:00,1.6689,1.66905,1.66875,1.66875,75900000.0
2007-12-07 21:11:00,1.66885,1.6691,1.66875,1.669,177099999.0
2007-12-07 21:12:00,1.669,1.67,1.66895,1.66995,233200000.0
2007-12-07 21:13:00,1.67,1.67,1.66975,1.66985,73400000.0
2007-12-07 21:14:00,1.66985,1.66985,1.66945,1.6695,146700000.0
2007-12-07 21:15:00,1.66945,1.6695,1.66925,1.66925,83300000.0
2007-12-07 21:16:00,1.6692,1.66925,1.66885,1.66895,124700000.0
2007-12-07 21:17:00,1.66895,1.6693,1.6688,1.6693,99800000.0
2007-12-07 21:18:00,1.6693,1.6695,1.6693,1.66945,119600000.0
2007-12-07 21:19:00,1.66945,1.66955,1.6692,1.66955,43600000.0
2007-12-07 21:20:00,1.66945,1.66945,1.66925,1.66935,90600000.0
2007-12-07 21:21:00,1.66935,1.66935,1.66865,1.66875,137900000.0
2007-12-07 21:22:00,1.66875,1.6688,1.66855,1.6687,86500000.0
2007-12-07 21:23:00,1.6687,1.66885,1.66865,1.66885,58900000.0
2007-12-07 21:24:00,1.66885,1.66885,1.66875,1.66875,16800000.0
2007-12-07 21:25:00,1.66885,1.66905,1.6685,1.6688,73300000.0
2007-12-07 21:26:00,1.6688,1.6689,1.66835,1.66845,247700000.0
2007-12-07 21:27:00,1.66845,1.66875,1.66835,1.66865,139500000.0
2007-12-07 21:28:00,1.66865,1.6688,1.66845,1.66865,137000000.0
2007-12-07 21:29:00,1.6687,1.66885,1.66865,1.66885,48000000.0
2007-12-07 21:30:00,1.66885,1.6689,1.66875,1.66885,40900000.0
2007-12-07 21:31:00,1.66885,1.6689,1.66835,1.66835,249399999.0
2007-12-07 21:32:00,1.66835,1.66835,1.66825,1.66835,47500000.0
2007-12-07 21:33:00,1.66835,1.66875,1.66815,1.66825,481300000.0
2007-12-07 21:34:00,1.6683,1.6683,1.6679,1.66815,44500000.0
2007-12-07 21:35:00,1.6681,1.6685,1.6681,1.66845,48400000.0
2007-12-07 21:36:00,1.66845,1.6685,1.66815,1.66825,206100000.0
2007-12-07 21:37:00,1.66825,1.6683,1.66785,1.6679,134900000.0
2007-12-07 21:38:00,1.6679,1.6679,1.66775,1.6679,51600000.0
2007-12-07 21:39:00,1.6679,1.6679,1.66775,1.6678,121000000.0
2007-12-07 21:40:00,1.6679,1.66795,1.66775,1.6679,158600000.0
2007-12-07 21:41:00,1.668,1.668,1.66735,1.66785,222100000.0
2007-12-07 21:42:00,1.66775,1.66815,1.66765,1.66805,197900000.0
2007-12-07 21:43:00,1.66805,1.66845,1.66785,1.66845,126700000.0
2007-12-07 21:44:00,1.66845,1.669,1.66845,1.66855,182800000.0
2007-12-07 21:45:00,1.6686,1.6686,1.6684,1.6684,72600000.0
2007-12-07 21:46:00,1.6684,1.66855,1.6684,1.6684,65700000.0
2007-12-07 21:47:00,1.6684,1.6684,1.66835,1.6684,45400000.0
2007-12-07 21:48:00,1.6684,1.6684,1.66835,1.6684,22700000.0
2007-12-07 21:49:00,1.6684,1.6684,1.66825,1.66825,74200000.0
2007-12-07 21:50:00,1.66825,1.66885,1.66805,1.6687,123700000.0
2007-12-07 21:51:00,1.66905,1.66945,1.66845,1.66935,377999999.0
2007-12-07 21:52:00,1.66945,1.66965,1.66895,1.6696,259999998.0
2007-12-07 21:53:00,1.6696,1.6696,1.66915,1.6694,139300000.0
2007-12-07 21:54:00,1.66935,1.6694,1.66865,1.66865,183600000.0
2007-12-07 21:55:00,1.6687,1.66925,1.6685,1.66905,183400000.0
2007-12-07 21:56:00,1.6691,1.6695,1.66895,1.66935,76500000.0
2007-12-07 21:57:00,1.66935,1.66935,1.66925,1.6693,30500000.0
2007-12-07 21:58:00,1.6695,1.6695,1.66895,1.66945,64600000.0
2007-12-07 21:59:00,1.66935,1.6699,1.66905,1.66955,89700000.0
2007-12-07 22:00:00,1.66935,1.6701,1.66905,1.67,232000000.0
2007-12-07 22:01:00,1.66995,1.6704,1.66945,1.6699,208000000.0
2007-12-07 22:02:00,1.6699,1.67075,1.6699,1.67035,72300000.0
2007-12-07 22:03:00,1.67035,1.67065,1.6701,1.6703,75400000.0
2007-12-07 22:04:00,1.6703,1.6703,1.6699,1.6701,104300000.0
2007-12-07 22:05:00,1.6701,1.67045,1.67,1.67005,61500000.0
2007-12-07 22:06:00,1.67035,1.67035,1.66975,1.67005,100700000.0
2007-12-07 22:07:00,1.67005,1.67005,1.6698,1.66985,39000000.0
2007-12-07 22:08:00,1.66985,1.67005,1.6698,1.67005,23100000.0
2007-12-07 22:09:00,1.67005,1.6701,1.66985,1.6701,14600000.0
2007-12-07 22:10:00,1.67005,1.67015,1.66965,1.6699,40000000.0
2007-12-07 22:11:00,1.6701,1.6706,1.67005,1.67035,183000000.0
2007-12-07 22:12:00,1.6703,1.6707,1.67025,1.67055,199500000.0
2007-12-07 22:13:00,1.6705,1.6707,1.6704,1.6707,47100000.0
2007-12-07 22:14:00,1.6707,1.6707,1.6706,1.6706,6200000.0
2007-12-07 22:15:00,1.67055,1.67065,1.67015,1.67025,123800000.0
2007-12-07 22:16:00,1.67025,1.6705,1.6697,1.6705,96700000.0
2007-12-07 22:17:00,1.6705,1.67115,1.6702,1.67115,30800000.0
2007-12-07 22:18:00,1.67115,1.67125,1.6705,1.67125,46500000.0
2007-12-07 22:19:00,1.67125,1.67135,1.67115,1.67115,45700000.0
2007-12-07 22:20:00,1.67115,1.67165,1.6709,1.67155,51400000.0
2007-12-07 22:21:00,1.67155,1.67155,1.6707,1.6707,136000000.0
2007-12-07 22:22:00,1.67065,1.6707,1.67055,1.67065,95000000.0
2007-12-07 22:23:00,1.67065,1.67065,1.6701,1.67065,84200000.0
2007-12-07 22:24:00,1.6703,1.67115,1.67025,1.67115,124500000.0
2007-12-07 22:25:00,1.67105,1.67125,1.67005,1.6706,397700000.0
2007-12-07 22:26:00,1.6707,1.67095,1.67065,1.67085,437000000.0
2007-12-07 22:27:00,1.6711,1.6714,1.67105,1.67105,277500000.0
2007-12-07 22:28:00,1.67105,1.6716,1.67095,1.6716,471600000.0
2007-12-07 22:29:00,1.6716,1.6716,1.6712,1.67155,29600000.0
2007-12-07 22:30:00,1.67155,1.6719,1.67155,1.6719,35000000.0
2007-12-07 22:31:00,1.672,1.67205,1.67165,1.67195,103700000.0
2007-12-07 22:32:00,1.67195,1.67235,1.67175,1.67175,161700000.0
2007-12-07 22:33:00,1.67175,1.67225,1.67175,1.67185,243200000.0
2007-12-07 22:34:00,1.6721,1.67225,1.6719,1.6719,39900000.0
2007-12-07 22:35:00,1.6719,1.6719,1.67125,1.6715,141200000.0
2007-12-07 22:36:00,1.6715,1.6718,1.6714,1.67155,40600000.0
2007-12-07 22:37:00,1.67155,1.67215,1.67155,1.6721,85900000.0
2007-12-07 22:38:00,1.6721,1.67215,1.67175,1.672,85200000.0
2007-12-07 22:39:00,1.672,1.6724,1.67165,1.6724,69100000.0
2007-12-07 22:40:00,1.6723,1.6724,1.67185,1.67185,34700000.0
2007-12-07 22:41:00,1.672,1.6724,1.67175,1.6723,84800000.0
2007-12-07 22:42:00,1.6723,1.6723,1.672,1.67225,25600000.0
2007-12-07 22:43:00,1.67225,1.67225,1.67165,1.67195,35000000.0
2007-12-07 22:44:00,1.672,1.672,1.67095,1.67145,88800000.0
2007-12-07 22:45:00,1.67145,1.6718,1.67125,1.67155,82300000.0
2007-12-07 22:46:00,1.67155,1.6716,1.67135,1.67155,247100000.0
2007-12-07 22:47:00,1.67155,1.6716,1.67125,1.67145,150300000.0
2007-12-07 22:48:00,1.67145,1.6719,1.67145,1.67165,92800000.0
2007-12-07 22:49:00,1.67165,1.67225,1.6716,1.67225,143400000.0
2007-12-07 22:50:00,1.67225,1.67225,1.6711,1.6711,96400000.0
2007-12-07 22:51:00,1.6711,1.672,1.6707,1.67145,199900000.0
2007-12-07 22:52:00,1.67145,1.67145,1.67115,1.67115,97300000.0
2007-12-07 22:53:00,1.67115,1.6712,1.67065,1.6712,281000000.0
2007-12-07 22:54:00,1.67115,1.67125,1.67095,1.67125,63700000.0
2007-12-07 22:55:00,1.67125,1.67135,1.67125,1.67135,20000000.0
2007-12-07 22:56:00,1.67135,1.67135,1.6707,1.67115,28800000.0
2007-12-07 22:57:00,1.67115,1.6712,1.67075,1.6709,43000000.0
2007-12-07 22:58:00,1.6709,1.6709,1.67045,1.6705,32800000.0
2007-12-07 22:59:00,1.6705,1.67065,1.67015,1.6702,140400000.0
2007-12-07 23:00:00,1.6702,1.67115,1.66995,1.67115,138100000.0
2007-12-10 00:00:00,1.6731,1.6733,1.673,1.6733,170400000.0
2007-12-10 00:01:00,1.6732,1.6735,1.6728,1.6735,170400000.0
2007-12-10 00:02:00,1.6737,1.6739,1.6736,1.6739,170400000.0
2007-12-10 00:03:00,1.6738,1.674,1.6738,1.674,170400000.0
2007-12-10 00:04:00,1.6742,1.6742,1.6741,1.6742,170400000.0
2007-12-10 00:05:00,1.6743,1.6744,1.6743,1.6744,170400000.0
2007-12-10 00:06:00,1.6742,1.6752,1.6742,1.6752,170400000.0
2007-12-10 00:07:00,1.6755,1.6756,1.6748,1.6752,170400000.0
2007-12-10 00:08:00,1.6748,1.6756,1.6744,1.6752,170400000.0
2007-12-10 00:09:00,1.6751,1.6751,1.6749,1.6749,170400000.0
2007-12-10 00:10:00,1.6746,1.6746,1.6744,1.6744,170400000.0
2007-12-10 00:11:00,1.6743,1.6743,1.6739,1.6741,170400000.0
2007-12-10 00:12:00,1.6744,1.6744,1.6743,1.6744,170400000.0
2007-12-10 00:13:00,1.6774,1.6775,1.6774,1.6775,170400000.0
2007-12-10 00:14:00,1.6775,1.6777,1.6775,1.6775,244100000.0
2007-12-10 00:15:00,1.6776,1.6776,1.6774,1.6774,156000000.0
2007-12-10 00:16:00,1.6772,1.6772,1.6765,1.6765,233600000.0
2007-12-10 00:17:00,1.6765,1.6771,1.6765,1.6769,177700000.0
2007-12-10 00:18:00,1.6769,1.6772,1.6766,1.677,319800000.0
2007-12-10 00:19:00,1.677,1.677,1.6767,1.6767,135500000.0
2007-12-10 00:20:00,1.6769,1.6769,1.6769,1.6769,71000000.0
2007-12-10 00:21:00,1.6769,1.6769,1.6767,1.6767,99300000.0
2007-12-10 00:22:00,1.6769,1.6771,1.6768,1.6771,191700000.0
2007-12-10 00:23:00,1.677,1.677,1.6766,1.6766,312400000.0
2007-12-10 00:24:00,1.6768,1.6768,1.6763,1.6763,204400000.0
2007-12-10 00:25:00,1.6763,1.6764,1.6762,1.6764,305300000.0
2007-12-10 00:26:00,1.6764,1.6764,1.6762,1.6762,92300000.0
2007-12-10 00:27:00,1.6764,1.6766,1.6763,1.6764,312400000.0
2007-12-10 00:28:00,1.6764,1.6764,1.676,1.6764,207900000.0
2007-12-10 00:29:00,1.6762,1.6762,1.6758,1.6759,184100000.0
2007-12-10 00:30:00,1.6761,1.6761,1.6748,1.6751,257400000.0
2007-12-10 00:31:00,1.6748,1.6751,1.6744,1.6748,257400000.0
2007-12-10 00:32:00,1.6748,1.675,1.6748,1.675,56800000.0
2007-12-10 00:33:00,1.675,1.675,1.675,1.675,78100000.0
2007-12-10 00:34:00,1.67485,1.6755,1.6748,1.6751,50500000.0
2007-12-10 00:35:00,1.6751,1.6752,1.675,1.675,223900000.0
2007-12-10 00:36:00,1.6748,1.6749,1.6747,1.6748,110000000.0
2007-12-10 00:37:00,1.6749,1.6749,1.6744,1.6749,62600000.0
2007-12-10 00:38:00,1.6748,1.6749,1.6746,1.6748,115700000.0
2007-12-10 00:39:00,1.6749,1.6749,1.6748,1.6748,111500000.0
2007-12-10 00:40:00,1.6748,1.6748,1.6741,1.6741,107700000.0
2007-12-10 00:41:00,1.6741,1.6742,1.6734,1.6734,133700000.0
2007-12-10 00:42:00,1.6735,1.6735,1.67315,1.6733,142100000.0
2007-12-10 00:43:00,1.6734,1.6735,1.6732,1.6734,160400000.0
2007-12-10 00:44:00,1.6733,1.6736,1.6733,1.6736,34100000.0
2007-12-10 00:45:00,1.6736,1.6737,1.6735,1.6737,48100000.0
2007-12-10 00:46:00,1.6737,1.674,1.6736,1.674,16900000.0
2007-12-10 00:47:00,1.674,1.674,1.6736,1.6736,3200000.0
2007-12-10 00:48:00,1.6737,1.6738,1.6736,1.6738,28800000.0
2007-12-10 00:49:00,1.6737,1.6739,1.6737,1.6739,133700000.0
2007-12-10 00:50:00,1.6739,1.674,1.6737,1.6739,232200000.0
2007-12-10 00:51:00,1.6739,1.674,1.6737,1.674,135400000.0
2007-12-10 00:52:00,1.674,1.674,1.674,1.674,600000.0
2007-12-10 00:53:00,1.6739,1.6739,1.6739,1.6739,1200000.0
2007-12-10 00:54:00,1.672,1.672,1.6715,1.6717,65500000.0
2007-12-10 00:55:00,1.6716,1.672,1.6713,1.6713,65500000.0
2007-12-10 00:56:00,1.6739,1.674,1.6737,1.6739,65500000.0
2007-12-10 00:57:00,1.6739,1.6739,1.6738,1.6739,31000000.0
2007-12-10 00:58:00,1.6739,1.6739,1.673,1.673,267000000.0
2007-12-10 00:59:00,1.673,1.6732,1.6725,1.673,182900000.0
2007-12-10 01:00:00,1.6731,1.6735,1.6731,1.6735,8900000.0
2007-12-10 01:01:00,1.6735,1.6738,1.6727,1.6738,147000000.0
2007-12-10 01:02:00,1.6738,1.6742,1.6738,1.6741,10200000.0
2007-12-10 01:03:00,1.6741,1.6743,1.6739,1.67405,32000000.0
2007-12-10 01:04:00,1.67405,1.6746,1.67405,1.6745,44400000.0
2007-12-10 01:05:00,1.67425,1.6744,1.6741,1.6743,145600000.0
2007-12-10 01:06:00,1.67415,1.67555,1.67415,1.67545,411300000.0
2007-12-10 01:07:00,1.6755,1.67575,1.6745,1.6745,255000000.0
2007-12-10 01:08:00,1.6745,1.67575,1.6743,1.67535,376100000.0
2007-12-10 01:09:00,1.67535,1.67535,1.67505,1.67515,9800000.0
2007-12-10 01:10:00,1.67515,1.67515,1.67435,1.67435,14500000.0
2007-12-10 01:11:00,1.67435,1.67445,1.67405,1.67445,174700000.0
2007-12-10 01:12:00,1.67445,1.67465,1.67435,1.67435,77200000.0
2007-12-10 01:13:00,1.67435,1.67465,1.67435,1.67455,17600000.0
2007-12-10 01:14:00,1.67455,1.67465,1.6742,1.6745,45600000.0
2007-12-10 01:15:00,1.6745,1.67465,1.67425,1.67465,237300000.0
2007-12-10 01:16:00,1.67465,1.67505,1.67435,1.67475,244600000.0
2007-12-10 01:17:00,1.67475,1.67495,1.67465,1.67465,32900000.0
2007-12-10 01:18:00,1.67465,1.6747,1.67435,1.67465,14600000.0
2007-12-10 01:19:00,1.67465,1.67475,1.67445,1.67475,47600000.0
2007-12-10 01:20:00,1.67475,1.67475,1.6744,1.67475,49800000.0
2007-12-10 01:21:00,1.67475,1.67565,1.67465,1.67535,28900000.0
2007-12-10 01:22:00,1.67535,1.67555,1.67515,1.67525,23100000.0
2007-12-10 01:23:00,1.67525,1.67535,1.67475,1.67475,49900000.0
2007-12-10 01:24:00,1.67475,1.67485,1.6746,1.67465,8100000.0
2007-12-10 01:25:00,1.67465,1.67465,1.67375,1.674,134900000.0
2007-12-10 01:26:00,1.674,1.6743,1.6739,1.67395,102100000.0
2007-12-10 01:27:00,1.67395,1.6742,1.67365,1.67365,60300000.0
2007-12-10 01:28:00,1.67365,1.67455,1.67365,1.67365,233100000.0
2007-12-10 01:29:00,1.67365,1.67375,1.67325,1.67325,47700000.0
2007-12-10 01:30:00,1.67325,1.6734,1.67295,1.67305,34600000.0
2007-12-10 01:31:00,1.67305,1.67335,1.67245,1.67295,76900000.0
2007-12-10 01:32:00,1.67295,1.67335,1.67295,1.67325,113500000.0
2007-12-10 01:33:00,1.67335,1.6736,1.67315,1.67315,39400000.0
2007-12-10 01:34:00,1.67315,1.67325,1.67185,1.67285,164900000.0
2007-12-10 01:35:00,1.67235,1.67295,1.67175,1.67235,167400000.0
2007-12-10 01:36:00,1.67235,1.6726,1.67215,1.6726,37600000.0
2007-12-10 01:37:00,1.6726,1.6726,1.67195,1.6721,44000000.0
2007-12-10 01:38:00,1.6721,1.67225,1.6715,1.67225,73100000.0
2007-12-10 01:39:00,1.67215,1.67255,1.67215,1.67225,42800000.0
2007-12-10 01:40:00,1.67225,1.6724,1.67225,1.67225,8200000.0
2007-12-10 01:41:00,1.6721,1.6726,1.67195,1.6726,22600000.0
2007-12-10 01:42:00,1.6726,1.6726,1.6722,1.6726,33600000.0
2007-12-10 01:43:00,1.6726,1.67275,1.67245,1.67265,35600000.0
2007-12-10 01:44:00,1.67265,1.6729,1.6725,1.67275,30900000.0
2007-12-10 01:45:00,1.67275,1.67275,1.6722,1.67275,22000000.0
2007-12-10 01:46:00,1.67275,1.673,1.6726,1.6729,19400000.0
2007-12-10 01:47:00,1.6729,1.6731,1.67265,1.67305,21400000.0
2007-12-10 01:48:00,1.67305,1.6731,1.67275,1.67285,24500000.0
2007-12-10 01:49:00,1.67285,1.67295,1.67265,1.6728,20100000.0
2007-12-10 01:50:00,1.6728,1.6728,1.67235,1.6727,13800000.0
2007-12-10 01:51:00,1.67275,1.67275,1.67245,1.67265,15700000.0
2007-12-10 01:52:00,1.67265,1.67275,1.67185,1.67265,8300000.0
2007-12-10 01:53:00,1.67265,1.67265,1.6719,1.67255,14300000.0
2007-12-10 01:54:00,1.67255,1.67255,1.6717,1.67195,17300000.0
2007-12-10 01:55:00,1.67195,1.67225,1.6717,1.6717,10700000.0
2007-12-10 01:56:00,1.67175,1.67205,1.67095,1.67205,33300000.0
2007-12-10 01:57:00,1.672,1.67205,1.67165,1.67165,14000000.0
2007-12-10 01:58:00,1.67165,1.67175,1.67155,1.67165,11500000.0
2007-12-10 01:59:00,1.67165,1.67185,1.67105,1.67185,9700000.0
2007-12-10 02:00:00,1.67185,1.67215,1.67185,1.67215,9600000.0
2007-12-10 02:01:00,1.67215,1.67245,1.67205,1.67215,21700000.0
2007-12-10 02:02:00,1.67215,1.67225,1.67205,1.67205,14400000.0
2007-12-10 02:03:00,1.67205,1.67245,1.67185,1.67245,15500000.0
2007-12-10 02:04:00,1.67245,1.67245,1.67225,1.67245,10600000.0
2007-12-10 02:05:00,1.67245,1.67245,1.6715,1.67235,26400000.0
2007-12-10 02:06:00,1.6723,1.67275,1.67185,1.67265,21700000.0
2007-12-10 02:07:00,1.67265,1.67265,1.67235,1.6726,39500000.0
2007-12-10 02:08:00,1.6726,1.6726,1.67225,1.6725,43400000.0
2007-12-10 02:09:00,1.6725,1.6725,1.67225,1.6725,52800000.0
2007-12-10 02:10:00,1.6725,1.6725,1.6721,1.6724,35300000.0
2007-12-10 02:11:00,1.6724,1.67245,1.67225,1.67235,21600000.0
2007-12-10 02:12:00,1.67235,1.6726,1.67225,1.67255,35900000.0
2007-12-10 02:13:00,1.67255,1.67255,1.67235,1.67235,29600000.0
2007-12-10 02:14:00,1.6724,1.67245,1.6722,1.67235,45600000.0
2007-12-10 02:15:00,1.67225,1.67235,1.67145,1.67235,38400000.0
2007-12-10 02:16:00,1.67235,1.67235,1.67145,1.67235,21000000.0
2007-12-10 02:17:00,1.67235,1.67255,1.67195,1.67245,39400000.0
2007-12-10 02:18:00,1.67245,1.6726,1.67235,1.6726,35500000.0
2007-12-10 02:19:00,1.6726,1.67295,1.6726,1.67295,40000000.0
2007-12-10 02:20:00,1.67295,1.67325,1.67285,1.67305,65600000.0
2007-12-10 02:21:00,1.67305,1.67305,1.67275,1.67295,26100000.0
2007-12-10 02:22:00,1.67295,1.67295,1.67265,1.67285,36000000.0
2007-12-10 02:23:00,1.67285,1.67315,1.6728,1.67305,72000000.0
2007-12-10 02:24:00,1.67305,1.67305,1.67275,1.67305,67200000.0
2007-12-10 02:25:00,1.67305,1.6731,1.67255,1.6731,31200000.0
2007-12-10 02:26:00,1.6731,1.6731,1.67265,1.67295,76300000.0
2007-12-10 02:27:00,1.67295,1.67375,1.67275,1.67355,152200000.0
2007-12-10 02:28:00,1.67355,1.67365,1.67255,1.67265,213400000.0
2007-12-10 02:29:00,1.67265,1.6731,1.67265,1.6731,111600000.0
2007-12-10 02:30:00,1.6731,1.67465,1.67285,1.67425,311500000.0
2007-12-10 02:31:00,1.67435,1.67445,1.67375,1.6738,40600000.0
2007-12-10 02:32:00,1.67385,1.674,1.67265,1.67295,169500000.0
2007-12-10 02:33:00,1.67305,1.67345,1.67295,1.67335,45800000.0
2007-12-10 02:34:00,1.67325,1.67335,1.6731,1.67325,25700000.0
2007-12-10 02:35:00,1.67325,1.67325,1.67305,1.67325,14000000.0
2007-12-10 02:36:00,1.67315,1.67335,1.673,1.67315,43500000.0
2007-12-10 02:37:00,1.67315,1.67315,1.67285,1.67285,15800000.0
2007-12-10 02:38:00,1.67275,1.67305,1.67255,1.67285,28100000.0
2007-12-10 02:39:00,1.67265,1.67305,1.67265,1.67295,12300000.0
2007-12-10 02:40:00,1.6728,1.67305,1.6728,1.67305,4000000.0
2007-12-10 02:41:00,1.673,1.673,1.67295,1.67295,2200000.0
2007-12-10 02:42:00,1.67295,1.67315,1.6729,1.67295,19800000.0
2007-12-10 02:43:00,1.673,1.67315,1.6727,1.67285,32200000.0
2007-12-10 02:44:00,1.67285,1.67285,1.6725,1.6725,14300000.0
2007-12-10 02:45:00,1.6725,1.67275,1.6725,1.67255,10700000.0
2007-12-10 02:46:00,1.67275,1.67295,1.67235,1.67255,70400000.0
2007-12-10 02:47:00,1.67255,1.6728,1.67225,1.67235,111900000.0
2007-12-10 02:48:00,1.67235,1.6726,1.6721,1.67225,60500000.0
2007-12-10 02:49:00,1.67225,1.67255,1.67225,1.67245,53400000.0
2007-12-10 02:50:00,1.67245,1.67255,1.67235,1.67255,49600000.0
2007-12-10 02:51:00,1.67255,1.6729,1.67225,1.67285,80200000.0
2007-12-10 02:52:00,1.67285,1.6732,1.67285,1.6729,88000000.0
2007-12-10 02:53:00,1.6729,1.67315,1.67275,1.67295,88800000.0
2007-12-10 02:54:00,1.67295,1.67325,1.67265,1.67285,161400000.0
2007-12-10 02:55:00,1.673,1.6737,1.67295,1.6736,110400000.0
2007-12-10 02:56:00,1.6736,1.67385,1.67325,1.67325,41000000.0
2007-12-10 02:57:00,1.67325,1.67405,1.67315,1.6738,60800000.0
2007-12-10 02:58:00,1.6738,1.67405,1.6737,1.67405,80000000.0
2007-12-10 02:59:00,1.67405,1.67425,1.67395,1.67425,50500000.0
2007-12-10 03:00:00,1.67425,1.67425,1.67395,1.67405,24000000.0
2007-12-10 03:01:00,1.67405,1.67405,1.67365,1.67405,11200000.0
2007-12-10 03:02:00,1.67405,1.67415,1.67365,1.67375,31400000.0
2007-12-10 03:03:00,1.67375,1.67385,1.6731,1.67355,76500000.0
2007-12-10 03:04:00,1.67355,1.67365,1.67335,1.67355,42600000.0
2007-12-10 03:05:00,1.67355,1.67355,1.6733,1.6733,18900000.0
2007-12-10 03:06:00,1.6733,1.6733,1.6728,1.67295,51400000.0
2007-12-10 03:07:00,1.6729,1.67305,1.6729,1.67295,3700000.0
2007-12-10 03:08:00,1.67285,1.67305,1.67285,1.67305,28800000.0
2007-12-10 03:09:00,1.67305,1.67325,1.67265,1.67325,34100000.0
2007-12-10 03:10:00,1.6731,1.67375,1.6731,1.67375,20000000.0
2007-12-10 03:11:00,1.67375,1.67405,1.67345,1.67345,116200000.0
2007-12-10 03:12:00,1.67345,1.67385,1.67345,1.67375,37700000.0
2007-12-10 03:13:00,1.67375,1.67395,1.67295,1.67355,164800000.0
2007-12-10 03:14:00,1.67365,1.67415,1.6734,1.67355,62200000.0
2007-12-10 03:15:00,1.6736,1.67375,1.6733,1.6733,24300000.0
2007-12-10 03:16:00,1.67325,1.67345,1.6728,1.67315,64500000.0
2007-12-10 03:17:00,1.67335,1.67355,1.67335,1.67355,16800000.0
2007-12-10 03:18:00,1.67355,1.6736,1.67285,1.6736,100300000.0
2007-12-10 03:19:00,1.67335,1.67375,1.67335,1.6736,46500000.0
2007-12-10 03:20:00,1.6736,1.674,1.6736,1.674,39200000.0
2007-12-10 03:21:00,1.674,1.6741,1.67365,1.67395,61000000.0
2007-12-10 03:22:00,1.67395,1.67395,1.6736,1.6736,16800000.0
2007-12-10 03:23:00,1.6736,1.6738,1.67355,1.6736,26400000.0
2007-12-10 03:24:00,1.6736,1.67425,1.67345,1.67425,57100000.0
2007-12-10 03:25:00,1.67415,1.67425,1.6738,1.67415,49000000.0
2007-12-10 03:26:00,1.67415,1.67425,1.6741,1.67415,36600000.0
2007-12-10 03:27:00,1.67415,1.67465,1.67405,1.67445,43200000.0
2007-12-10 03:28:00,1.67445,1.67445,1.67415,1.67425,26400000.0
2007-12-10 03:29:00,1.67425,1.67445,1.67405,1.67445,12400000.0
2007-12-10 03:30:00,1.67445,1.67445,1.67405,1.67415,16000000.0
2007-12-10 03:31:00,1.67415,1.67445,1.67405,1.67425,12400000.0
2007-12-10 03:32:00,1.67425,1.67435,1.67405,1.67425,11700000.0
2007-12-10 03:33:00,1.67425,1.67455,1.67415,1.67445,62000000.0
2007-12-10 03:34:00,1.6743,1.67455,1.6741,1.6741,9000000.0
2007-12-10 03:35:00,1.67415,1.67415,1.67395,1.67395,4000000.0
2007-12-10 03:36:00,1.674,1.67415,1.674,1.67405,43100000.0
2007-12-10 03:37:00,1.67385,1.67385,1.67385,1.67385,3200000.0
2007-12-10 03:38:00,1.6741,1.67435,1.6741,1.67425,13100000.0
2007-12-10 03:39:00,1.67425,1.67445,1.67405,1.67445,7200000.0
2007-12-10 03:40:00,1.67445,1.67445,1.67365,1.67395,77500000.0
2007-12-10 03:41:00,1.67395,1.67395,1.67375,1.67385,9600000.0
2007-12-10 03:42:00,1.67385,1.67395,1.67375,1.67385,8100000.0
2007-12-10 03:43:00,1.67385,1.67405,1.67385,1.67385,10800000.0
2007-12-10 03:44:00,1.67385,1.6739,1.67385,1.67385,1600000.0
2007-12-10 03:45:00,1.67385,1.67385,1.6737,1.67385,2700000.0
2007-12-10 03:46:00,1.6736,1.67395,1.6736,1.67385,6300000.0
2007-12-10 03:47:00,1.67385,1.67385,1.67355,1.67355,6700000.0
2007-12-10 03:48:00,1.6736,1.6741,1.6736,1.6741,21600000.0
2007-12-10 03:49:00,1.6741,1.6741,1.67395,1.674,28000000.0
2007-12-10 03:50:00,1.674,1.674,1.67375,1.67375,4300000.0
2007-12-10 03:51:00,1.67375,1.67385,1.67365,1.6737,57000000.0
2007-12-10 03:52:00,1.67375,1.67375,1.67345,1.67345,10800000.0
2007-12-10 03:53:00,1.6735,1.67365,1.6735,1.6735,4500000.0
2007-12-10 03:54:00,1.67345,1.67375,1.67345,1.6736,17600000.0
2007-12-10 03:55:00,1.6736,1.67365,1.6729,1.67315,119500000.0
2007-12-10 03:56:00,1.67315,1.67325,1.67305,1.67305,42400000.0
2007-12-10 03:57:00,1.67305,1.67315,1.67285,1.67285,25100000.0
2007-12-10 03:58:00,1.67285,1.673,1.67255,1.67285,41000000.0
2007-12-10 03:59:00,1.67285,1.67285,1.67225,1.6727,48200000.0
2007-12-10 04:00:00,1.6727,1.67275,1.67225,1.67235,36800000.0
2007-12-10 04:01:00,1.67235,1.67275,1.67215,1.67275,52400000.0
2007-12-10 04:02:00,1.67275,1.67325,1.67265,1.67305,63300000.0
2007-12-10 04:03:00,1.67305,1.67345,1.67285,1.67325,71100000.0
2007-12-10 04:04:00,1.67325,1.67325,1.67295,1.67315,17700000.0
2007-12-10 04:05:00,1.67315,1.67315,1.67265,1.67265,73500000.0
2007-12-10 04:06:00,1.67265,1.67285,1.67235,1.67255,117300000.0
2007-12-10 04:07:00,1.67265,1.67265,1.67205,1.67255,189400000.0
2007-12-10 04:08:00,1.67255,1.67255,1.67205,1.67245,67500000.0
2007-12-10 04:09:00,1.67245,1.67265,1.67245,1.67255,96600000.0
2007-12-10 04:10:00,1.67235,1.67245,1.67185,1.67185,189200000.0
2007-12-10 04:11:00,1.6719,1.67225,1.67175,1.67185,70800000.0
2007-12-10 04:12:00,1.6719,1.67205,1.6713,1.67145,142700000.0
2007-12-10 04:13:00,1.67145,1.67215,1.67145,1.67155,287400000.0
2007-12-10 04:14:00,1.67155,1.67175,1.6715,1.67165,20900000.0
2007-12-10 04:15:00,1.67165,1.67165,1.6714,1.6714,12100000.0
2007-12-10 04:16:00,1.67155,1.67175,1.67145,1.67145,87600000.0
2007-12-10 04:17:00,1.67155,1.67165,1.67055,1.67065,296500000.0
2007-12-10 04:18:00,1.67065,1.67165,1.67055,1.67165,419900000.0
2007-12-10 04:19:00,1.67165,1.67195,1.67155,1.67165,485900000.0
2007-12-10 04:20:00,1.67165,1.67175,1.67135,1.67155,186900000.0
2007-12-10 04:21:00,1.67165,1.67175,1.67145,1.6716,41400000.0
2007-12-10 04:22:00,1.6716,1.67185,1.67155,1.67155,117400000.0
2007-12-10 04:23:00,1.67155,1.67165,1.67135,1.67155,99000000.0
2007-12-10 04:24:00,1.67155,1.67175,1.67155,1.67165,8000000.0
2007-12-10 04:25:00,1.67165,1.67175,1.67145,1.67145,66400000.0
2007-12-10 04:26:00,1.67145,1.67145,1.67065,1.6711,327000000.0
2007-12-10 04:27:00,1.67115,1.67125,1.67105,1.67125,55700000.0
2007-12-10 04:28:00,1.6714,1.67165,1.6714,1.67165,51800000.0
2007-12-10 04:29:00,1.67165,1.67175,1.6715,1.67165,39500000.0
2007-12-10 04:30:00,1.67165,1.67185,1.67165,1.67185,6900000.0
2007-12-10 04:31:00,1.67185,1.6719,1.67185,1.67185,30400000.0
2007-12-10 04:32:00,1.67185,1.67185,1.67135,1.67135,105700000.0
2007-12-10 04:33:00,1.67135,1.67145,1.67135,1.67145,10600000.0
2007-12-10 04:34:00,1.6715,1.6715,1.67115,1.67135,77600000.0
2007-12-10 04:35:00,1.67135,1.67135,1.67125,1.67135,173100000.0
2007-12-10 04:36:00,1.67135,1.67195,1.67105,1.67185,152200000.0
2007-12-10 04:37:00,1.67185,1.67185,1.6714,1.67165,170200000.0
2007-12-10 04:38:00,1.67165,1.67165,1.67105,1.67135,141800000.0
2007-12-10 04:39:00,1.67135,1.67145,1.671,1.6713,49800000.0
2007-12-10 04:40:00,1.6713,1.67145,1.6711,1.6712,87300000.0
2007-12-10 04:41:00,1.67125,1.67125,1.67015,1.67035,174700000.0
2007-12-10 04:42:00,1.67035,1.67085,1.6703,1.67085,90300000.0
2007-12-10 04:43:00,1.67085,1.67105,1.67065,1.67095,84500000.0
2007-12-10 04:44:00,1.67095,1.6711,1.67075,1.67105,47600000.0
2007-12-10 04:45:00,1.67105,1.67105,1.67085,1.67105,41500000.0
2007-12-10 04:46:00,1.67095,1.6712,1.67085,1.6711,108700000.0
2007-12-10 04:47:00,1.6711,1.67125,1.67105,1.6711,74000000.0
2007-12-10 04:48:00,1.6711,1.67115,1.6709,1.67105,62500000.0
2007-12-10 04:49:00,1.67115,1.67145,1.6709,1.67145,238900000.0
2007-12-10 04:50:00,1.67115,1.67145,1.671,1.67135,313700000.0
2007-12-10 04:51:00,1.67135,1.67145,1.67105,1.67145,454100000.0
2007-12-10 04:52:00,1.6715,1.67185,1.67145,1.6716,234700000.0
2007-12-10 04:53:00,1.67165,1.67195,1.67155,1.67165,93500000.0
2007-12-10 04:54:00,1.67165,1.67165,1.67155,1.67155,2800000.0
2007-12-10 04:55:00,1.6716,1.67205,1.67155,1.67165,85400000.0
2007-12-10 04:56:00,1.67165,1.67165,1.67155,1.67165,50600000.0
2007-12-10 04:57:00,1.67165,1.67165,1.67135,1.67165,32600000.0
2007-12-10 04:58:00,1.67165,1.6719,1.67155,1.6718,84400000.0
2007-12-10 04:59:00,1.6718,1.6719,1.67165,1.67165,11000000.0
2007-12-10 05:00:00,1.6717,1.6718,1.67105,1.67135,187800000.0
2007-12-10 05:01:00,1.67135,1.67175,1.67125,1.67165,34400000.0
2007-12-10 05:02:00,1.67165,1.67175,1.67155,1.67175,167000000.0
2007-12-10 05:03:00,1.67175,1.67215,1.67175,1.67185,165700000.0
2007-12-10 05:04:00,1.67185,1.67205,1.6717,1.6718,132300000.0
2007-12-10 05:05:00,1.6719,1.67235,1.67185,1.67215,187900000.0
2007-12-10 05:06:00,1.67215,1.67215,1.67185,1.67185,197200000.0
2007-12-10 05:07:00,1.67185,1.67185,1.67175,1.67175,800000.0
2007-12-10 05:08:00,1.67165,1.67185,1.67165,1.67185,4300000.0
2007-12-10 05:09:00,1.6717,1.67185,1.6717,1.6717,35400000.0
2007-12-10 05:10:00,1.67175,1.67185,1.67165,1.67185,81200000.0
2007-12-10 05:11:00,1.67165,1.67185,1.67165,1.67185,29700000.0
2007-12-10 05:12:00,1.67185,1.67185,1.67165,1.67175,25100000.0
2007-12-10 05:13:00,1.6718,1.6718,1.67155,1.6716,27600000.0
2007-12-10 05:14:00,1.67155,1.67205,1.67155,1.67195,91400000.0
2007-12-10 05:15:00,1.67205,1.67205,1.67195,1.67195,54000000.0
2007-12-10 05:16:00,1.6721,1.6721,1.67185,1.67195,8900000.0
2007-12-10 05:17:00,1.67195,1.67215,1.67185,1.67205,167200000.0
2007-12-10 05:18:00,1.67185,1.67225,1.67185,1.67215,107400000.0
2007-12-10 05:19:00,1.67215,1.67215,1.67175,1.67175,180300000.0
2007-12-10 05:20:00,1.67185,1.67195,1.67175,1.67185,55600000.0
2007-12-10 05:21:00,1.67175,1.67185,1.67165,1.6717,73900000.0
2007-12-10 05:22:00,1.67165,1.67185,1.6715,1.67185,136500000.0
2007-12-10 05:23:00,1.6719,1.6719,1.6717,1.67185,48200000.0
2007-12-10 05:24:00,1.67175,1.67195,1.67175,1.67185,27200000.0
2007-12-10 05:25:00,1.6719,1.67205,1.6719,1.67205,39500000.0
2007-12-10 05:26:00,1.67205,1.6723,1.67205,1.6721,37600000.0
2007-12-10 05:27:00,1.6721,1.6721,1.672,1.672,5600000.0
2007-12-10 05:28:00,1.6718,1.672,1.67175,1.67195,4600000.0
2007-12-10 05:29:00,1.6718,1.67205,1.6718,1.672,8200000.0
2007-12-10 05:30:00,1.672,1.67215,1.672,1.672,44000000.0
2007-12-10 05:31:00,1.672,1.6723,1.67195,1.6721,68500000.0
2007-12-10 05:32:00,1.6721,1.67215,1.67195,1.6721,20000000.0
2007-12-10 05:33:00,1.6721,1.6721,1.672,1.6721,14400000.0
2007-12-10 05:34:00,1.67175,1.6722,1.67175,1.6722,22000000.0
2007-12-10 05:35:00,1.6722,1.6722,1.67205,1.6721,8000000.0
2007-12-10 05:36:00,1.67175,1.6721,1.67175,1.6721,9600000.0
2007-12-10 05:37:00,1.67175,1.6721,1.67175,1.67205,10400000.0
2007-12-10 05:38:00,1.6721,1.6721,1.6718,1.6718,21300000.0
2007-12-10 05:39:00,1.6718,1.6719,1.6718,1.6719,4300000.0
2007-12-10 05:40:00,1.6719,1.67205,1.6717,1.6718,53900000.0
2007-12-10 05:41:00,1.6718,1.67195,1.67165,1.67195,21800000.0
2007-12-10 05:42:00,1.67195,1.672,1.67185,1.67195,10300000.0
2007-12-10 05:43:00,1.67195,1.67195,1.6716,1.67165,20900000.0
2007-12-10 05:44:00,1.6714,1.6716,1.6714,1.6715,25200000.0
2007-12-10 05:45:00,1.6715,1.6717,1.6715,1.67155,25200000.0
2007-12-10 05:46:00,1.6715,1.67155,1.6714,1.67155,17600000.0
2007-12-10 05:47:00,1.6716,1.67175,1.6716,1.67175,32500000.0
2007-12-10 05:48:00,1.67175,1.67185,1.67165,1.67175,127200000.0
2007-12-10 05:49:00,1.67175,1.67175,1.6715,1.6715,89600000.0
2007-12-10 05:50:00,1.6717,1.6717,1.6717,1.6717,7100000.0
2007-12-10 05:51:00,1.6716,1.67165,1.67155,1.67155,20700000.0
2007-12-10 05:52:00,1.67155,1.67155,1.67125,1.6714,184300000.0
2007-12-10 05:53:00,1.67145,1.67155,1.6713,1.67135,79400000.0
2007-12-10 05:54:00,1.67135,1.67155,1.67135,1.67155,10200000.0
2007-12-10 05:55:00,1.67155,1.67165,1.67145,1.67145,56600000.0
2007-12-10 05:56:00,1.67145,1.67165,1.67145,1.67155,84200000.0
2007-12-10 05:57:00,1.67155,1.67165,1.6714,1.67155,64700000.0
2007-12-10 05:58:00,1.6716,1.67175,1.67155,1.67175,68300000.0
2007-12-10 05:59:00,1.67175,1.67175,1.67155,1.67155,4700000.0
2007-12-10 06:00:00,1.6716,1.67165,1.6714,1.67155,93500000.0
2007-12-10 06:01:00,1.67155,1.6718,1.67145,1.6718,23200000.0
2007-12-10 06:02:00,1.67175,1.6718,1.67165,1.6718,21600000.0
2007-12-10 06:03:00,1.6714,1.6718,1.6714,1.6718,8000000.0
2007-12-10 06:04:00,1.6718,1.67185,1.67155,1.67175,22200000.0
2007-12-10 06:05:00,1.6718,1.67185,1.67175,1.6718,7200000.0
2007-12-10 06:06:00,1.6718,1.6719,1.6718,1.6718,16800000.0
2007-12-10 06:07:00,1.6718,1.6718,1.67175,1.67175,5600000.0
2007-12-10 06:08:00,1.6718,1.6718,1.6716,1.6718,5800000.0
2007-12-10 06:09:00,1.67175,1.6718,1.6717,1.6718,20000000.0
2007-12-10 06:10:00,1.6718,1.6719,1.67175,1.67185,9600000.0
2007-12-10 06:11:00,1.6719,1.6719,1.6716,1.6717,13000000.0
2007-12-10 06:12:00,1.6717,1.6719,1.67155,1.67175,18600000.0
2007-12-10 06:13:00,1.67135,1.6718,1.67135,1.6718,7200000.0
2007-12-10 06:14:00,1.6718,1.6719,1.6717,1.6717,42400000.0
2007-12-10 06:15:00,1.6717,1.6717,1.67145,1.67165,4200000.0
2007-12-10 06:16:00,1.67165,1.67205,1.67165,1.6719,35300000.0
2007-12-10 06:17:00,1.6719,1.67215,1.6719,1.67205,54700000.0
2007-12-10 06:18:00,1.67205,1.67215,1.67175,1.67195,36100000.0
2007-12-10 06:19:00,1.67195,1.67215,1.67185,1.67185,31200000.0
2007-12-10 06:20:00,1.672,1.672,1.67185,1.67195,13000000.0
2007-12-10 06:21:00,1.67195,1.67205,1.67185,1.67185,14400000.0
2007-12-10 06:22:00,1.67195,1.67205,1.6718,1.67195,50400000.0
2007-12-10 06:23:00,1.6719,1.67195,1.67185,1.67195,9600000.0
2007-12-10 06:24:00,1.67195,1.67205,1.67175,1.67175,40800000.0
2007-12-10 06:25:00,1.67175,1.67205,1.6717,1.67195,51200000.0
2007-12-10 06:26:00,1.67195,1.67205,1.67175,1.67195,26300000.0
2007-12-10 06:27:00,1.67195,1.67195,1.67175,1.67195,13300000.0
2007-12-10 06:28:00,1.67195,1.67195,1.67165,1.67165,21600000.0
2007-12-10 06:29:00,1.67165,1.6718,1.67165,1.6718,16900000.0
2007-12-10 06:30:00,1.6718,1.6719,1.6716,1.67185,36300000.0
2007-12-10 06:31:00,1.67185,1.6721,1.67175,1.67195,50600000.0
2007-12-10 06:32:00,1.67195,1.672,1.6716,1.672,10200000.0
2007-12-10 06:33:00,1.672,1.6722,1.67185,1.6722,17400000.0
2007-12-10 06:34:00,1.6722,1.6724,1.6721,1.67235,22300000.0
2007-12-10 06:35:00,1.6723,1.6723,1.67215,1.6722,10300000.0
2007-12-10 06:36:00,1.672,1.6722,1.67175,1.67175,6500000.0
2007-12-10 06:37:00,1.6718,1.67185,1.67175,1.67175,7600000.0
2007-12-10 06:38:00,1.67175,1.67185,1.67145,1.6718,28800000.0
2007-12-10 06:39:00,1.67185,1.67195,1.6718,1.67185,11000000.0
2007-12-10 06:40:00,1.67185,1.6719,1.67155,1.6719,24500000.0
2007-12-10 06:41:00,1.6719,1.6721,1.67165,1.6719,60200000.0
2007-12-10 06:42:00,1.6719,1.672,1.6718,1.6719,36800000.0
2007-12-10 06:43:00,1.6718,1.6719,1.67145,1.67155,10600000.0
2007-12-10 06:44:00,1.67155,1.6719,1.67155,1.67185,23700000.0
2007-12-10 06:45:00,1.67185,1.6719,1.67135,1.6717,60500000.0
2007-12-10 06:46:00,1.6717,1.6718,1.67165,1.6717,18400000.0
2007-12-10 06:47:00,1.6717,1.6718,1.6717,1.67175,34400000.0
2007-12-10 06:48:00,1.67175,1.6718,1.67165,1.6717,15200000.0
2007-12-10 06:49:00,1.6717,1.6718,1.67165,1.6718,36400000.0
2007-12-10 06:50:00,1.67175,1.6719,1.6716,1.67185,34400000.0
2007-12-10 06:51:00,1.67185,1.6719,1.6715,1.6717,36800000.0
2007-12-10 06:52:00,1.6717,1.672,1.67155,1.67185,50800000.0
2007-12-10 06:53:00,1.67185,1.67185,1.67085,1.6711,64100000.0
2007-12-10 06:54:00,1.6711,1.67125,1.67105,1.6711,55500000.0
2007-12-10 06:55:00,1.67105,1.6712,1.67105,1.6711,19200000.0
2007-12-10 06:56:00,1.6711,1.67115,1.67075,1.67085,33800000.0
2007-12-10 06:57:00,1.67085,1.67085,1.6707,1.6707,12800000.0
2007-12-10 06:58:00,1.6706,1.6707,1.67055,1.6707,5200000.0
2007-12-10 06:59:00,1.6707,1.6709,1.6707,1.6709,9600000.0
2007-12-10 07:00:00,1.6709,1.671,1.67085,1.67085,15200000.0
2007-12-10 07:01:00,1.67085,1.67125,1.67085,1.67125,22400000.0
2007-12-10 07:02:00,1.6711,1.67115,1.67095,1.67105,25800000.0
2007-12-10 07:03:00,1.67105,1.6711,1.67085,1.671,43300000.0
2007-12-10 07:04:00,1.671,1.6711,1.6708,1.671,11600000.0
2007-12-10 07:05:00,1.671,1.67115,1.67085,1.6709,40300000.0
2007-12-10 07:06:00,1.6709,1.6711,1.67065,1.6709,75800000.0
2007-12-10 07:07:00,1.6709,1.671,1.67075,1.67075,48100000.0
2007-12-10 07:08:00,1.6708,1.6709,1.67065,1.67065,91500000.0
2007-12-10 07:09:00,1.67065,1.671,1.67065,1.67075,44000000.0
2007-12-10 07:10:00,1.67075,1.67085,1.66995,1.67005,65600000.0
2007-12-10 07:11:00,1.66995,1.67045,1.66995,1.67005,128800000.0
2007-12-10 07:12:00,1.67005,1.67005,1.66955,1.66965,110100000.0
2007-12-10 07:13:00,1.66955,1.66985,1.66915,1.66975,195400000.0
2007-12-10 07:14:00,1.6698,1.67005,1.66975,1.66975,22900000.0
2007-12-10 07:15:00,1.66975,1.67015,1.66965,1.66975,66300000.0
2007-12-10 07:16:00,1.66975,1.66995,1.66975,1.66995,6700000.0
2007-12-10 07:17:00,1.66995,1.66995,1.66975,1.6698,27900000.0
2007-12-10 07:18:00,1.6698,1.6698,1.66975,1.66975,14400000.0
2007-12-10 07:19:00,1.6688,1.6688,1.6684,1.6684,198700000.0
2007-12-10 07:20:00,1.6698,1.67025,1.66975,1.67025,198700000.0
2007-12-10 07:21:00,1.67025,1.67025,1.67015,1.67025,125600000.0
2007-12-10 07:22:00,1.67025,1.67035,1.67015,1.67035,47500000.0
2007-12-10 07:23:00,1.6701,1.6701,1.6699,1.6699,7200000.0
2007-12-10 07:24:00,1.6701,1.67035,1.67,1.67015,43000000.0
2007-12-10 07:25:00,1.67015,1.6703,1.67005,1.6703,14100000.0
2007-12-10 07:26:00,1.6703,1.6703,1.67005,1.67015,14300000.0
2007-12-10 07:27:00,1.67025,1.67025,1.6698,1.66995,34000000.0
2007-12-10 07:28:00,1.66985,1.67015,1.66955,1.66965,74800000.0
2007-12-10 07:29:00,1.66975,1.66975,1.6695,1.66955,12500000.0
2007-12-10 07:30:00,1.66955,1.66965,1.66905,1.66965,128300000.0
2007-12-10 07:31:00,1.66965,1.66985,1.66925,1.6694,37200000.0
2007-12-10 07:32:00,1.6694,1.66965,1.66935,1.66965,46700000.0
2007-12-10 07:33:00,1.66965,1.6698,1.66965,1.6697,23400000.0
2007-12-10 07:34:00,1.6697,1.6697,1.66895,1.66915,140100000.0
2007-12-10 07:35:00,1.66915,1.66915,1.66865,1.66865,77500000.0
2007-12-10 07:36:00,1.66865,1.66885,1.66845,1.66875,241300000.0
2007-12-10 07:37:00,1.66875,1.66875,1.66845,1.66845,138600000.0
2007-12-10 07:38:00,1.66845,1.66855,1.6678,1.66785,272000000.0
2007-12-10 07:39:00,1.66785,1.66845,1.66775,1.66845,759200000.0
2007-12-10 07:40:00,1.6686,1.66945,1.6686,1.66915,266400000.0
2007-12-10 07:41:00,1.66915,1.66915,1.66875,1.66875,94200000.0
2007-12-10 07:42:00,1.66875,1.66875,1.66815,1.66825,196600000.0
2007-12-10 07:43:00,1.66825,1.66825,1.66795,1.66805,173900000.0
2007-12-10 07:44:00,1.66805,1.66815,1.66775,1.66805,265300000.0
2007-12-10 07:45:00,1.66805,1.66815,1.66785,1.66805,33000000.0
2007-12-10 07:46:00,1.66805,1.66845,1.66805,1.66825,116500000.0
2007-12-10 07:47:00,1.66825,1.66845,1.66785,1.66805,141300000.0
2007-12-10 07:48:00,1.66815,1.66815,1.66735,1.66755,319000000.0
2007-12-10 07:49:00,1.66755,1.66815,1.66745,1.66795,154200000.0
2007-12-10 07:50:00,1.66795,1.66815,1.6674,1.66765,248000000.0
2007-12-10 07:51:00,1.66765,1.66765,1.66725,1.66745,278100000.0
2007-12-10 07:52:00,1.66745,1.66765,1.66745,1.66745,85400000.0
2007-12-10 07:53:00,1.66745,1.66775,1.66725,1.66755,247500000.0
2007-12-10 07:54:00,1.66765,1.66835,1.66765,1.66835,122200000.0
2007-12-10 07:55:00,1.66835,1.66915,1.66835,1.66895,342600000.0
2007-12-10 07:56:00,1.66895,1.66925,1.66895,1.66925,460900000.0
2007-12-10 07:57:00,1.66925,1.66925,1.66895,1.66905,184300000.0
2007-12-10 07:58:00,1.66905,1.66915,1.6689,1.66905,127400000.0
2007-12-10 07:59:00,1.66905,1.66925,1.66855,1.66915,139300000.0
2007-12-10 08:00:00,1.66925,1.66945,1.66905,1.66915,241800000.0
2007-12-10 08:01:00,1.66915,1.66945,1.66915,1.66935,139300000.0
2007-12-10 08:02:00,1.66935,1.66975,1.66935,1.66975,145500000.0
2007-12-10 08:03:00,1.66975,1.67005,1.66965,1.67,22900000.0
2007-12-10 08:04:00,1.67005,1.67045,1.66995,1.6702,48900000.0
2007-12-10 08:05:00,1.67025,1.67115,1.67025,1.67085,75500000.0
2007-12-10 08:06:00,1.67085,1.67105,1.6697,1.67005,109300000.0
2007-12-10 08:07:00,1.67005,1.67085,1.67005,1.67045,49800000.0
2007-12-10 08:08:00,1.67055,1.67065,1.66975,1.66985,78400000.0
2007-12-10 08:09:00,1.66985,1.67085,1.66985,1.6706,80800000.0
2007-12-10 08:10:00,1.67065,1.67105,1.66985,1.6704,163900000.0
2007-12-10 08:11:00,1.6705,1.67055,1.66975,1.66995,21100000.0
2007-12-10 08:12:00,1.66985,1.67005,1.66945,1.66945,33000000.0
2007-12-10 08:13:00,1.66945,1.66945,1.6683,1.66875,259400000.0
2007-12-10 08:14:00,1.66875,1.66885,1.6685,1.66865,98200000.0
2007-12-10 08:15:00,1.66865,1.6691,1.66845,1.6691,403900000.0
2007-12-10 08:16:00,1.6691,1.6693,1.66885,1.6691,131300000.0
2007-12-10 08:17:00,1.6691,1.66955,1.6691,1.66915,105700000.0
2007-12-10 08:18:00,1.66915,1.66935,1.6691,1.66925,41500000.0
2007-12-10 08:19:00,1.66925,1.6693,1.66845,1.66845,51600000.0
2007-12-10 08:20:00,1.66855,1.66905,1.66845,1.66895,61200000.0
2007-12-10 08:21:00,1.6685,1.66895,1.6685,1.6689,11900000.0
2007-12-10 08:22:00,1.6689,1.6689,1.6687,1.66885,4500000.0
2007-12-10 08:23:00,1.66875,1.669,1.66875,1.669,18300000.0
2007-12-10 08:24:00,1.669,1.66915,1.6678,1.6683,78400000.0
2007-12-10 08:25:00,1.6683,1.6685,1.66775,1.6684,95500000.0
2007-12-10 08:26:00,1.6684,1.66885,1.6684,1.66865,105100000.0
2007-12-10 08:27:00,1.66865,1.6687,1.66835,1.66845,51300000.0
2007-12-10 08:28:00,1.66845,1.6686,1.66835,1.66845,27000000.0
2007-12-10 08:29:00,1.66855,1.66855,1.668,1.66815,58700000.0
2007-12-10 08:30:00,1.66815,1.66825,1.66775,1.6681,176800000.0
2007-12-10 08:31:00,1.66805,1.66835,1.66775,1.66825,32200000.0
2007-12-10 08:32:00,1.66825,1.6687,1.66825,1.6687,30900000.0
2007-12-10 08:33:00,1.6687,1.66895,1.66865,1.6688,22800000.0
2007-12-10 08:34:00,1.6688,1.6689,1.66865,1.6689,20400000.0
2007-12-10 08:35:00,1.6689,1.66945,1.6689,1.6691,50600000.0
2007-12-10 08:36:00,1.6692,1.66925,1.66885,1.66925,68000000.0
2007-12-10 08:37:00,1.66925,1.66955,1.66925,1.66935,49700000.0
2007-12-10 08:38:00,1.66935,1.66985,1.66925,1.66985,85200000.0
2007-12-10 08:39:00,1.66985,1.66985,1.66965,1.66965,39400000.0
2007-12-10 08:40:00,1.66965,1.66975,1.66935,1.66935,173700000.0
2007-12-10 08:41:00,1.66955,1.6696,1.6692,1.66925,134000000.0
2007-12-10 08:42:00,1.6693,1.6697,1.6692,1.6696,140100000.0
2007-12-10 08:43:00,1.66955,1.6697,1.6694,1.6695,75900000.0
2007-12-10 08:44:00,1.66945,1.66945,1.66915,1.6692,186700000.0
2007-12-10 08:45:00,1.6692,1.6693,1.66895,1.66895,84000000.0
2007-12-10 08:46:00,1.66895,1.66905,1.66855,1.66865,210400000.0
2007-12-10 08:47:00,1.66875,1.66895,1.66875,1.66895,8900000.0
2007-12-10 08:48:00,1.66895,1.66895,1.6689,1.6689,5400000.0
2007-12-10 08:49:00,1.66895,1.66895,1.66885,1.66885,18600000.0
2007-12-10 08:50:00,1.66885,1.66895,1.66855,1.6689,161800000.0
2007-12-10 08:51:00,1.66885,1.66885,1.6684,1.66855,50900000.0
2007-12-10 08:52:00,1.6686,1.6686,1.6684,1.6685,94100000.0
2007-12-10 08:53:00,1.6685,1.66885,1.66835,1.66865,254600001.0
2007-12-10 08:54:00,1.66865,1.6688,1.66805,1.66835,150300000.0
2007-12-10 08:55:00,1.66835,1.66865,1.66825,1.66845,221600000.0
2007-12-10 08:56:00,1.6684,1.66895,1.66825,1.66875,279200000.0
2007-12-10 08:57:00,1.66875,1.66905,1.66875,1.66905,234600000.0
2007-12-10 08:58:00,1.66905,1.66915,1.6687,1.669,289800000.0
2007-12-10 08:59:00,1.66905,1.66905,1.669,1.669,35200000.0
2007-12-10 09:00:00,1.6689,1.6695,1.6688,1.6693,509400000.0
2007-12-10 09:01:00,1.66925,1.66925,1.66885,1.66895,289300000.0
2007-12-10 09:02:00,1.66885,1.66905,1.66875,1.66885,167600000.0
2007-12-10 09:03:00,1.66895,1.66925,1.66875,1.66925,266700000.0
2007-12-10 09:04:00,1.66925,1.66935,1.66825,1.66845,399400000.0
2007-12-10 09:05:00,1.66845,1.66855,1.66795,1.6682,390900000.0
2007-12-10 09:06:00,1.66805,1.6683,1.66775,1.66805,389400000.0
2007-12-10 09:07:00,1.66805,1.66825,1.66795,1.66805,366200000.0
2007-12-10 09:08:00,1.6681,1.66835,1.6681,1.6682,104000000.0
2007-12-10 09:09:00,1.6682,1.66825,1.668,1.668,139100000.0
2007-12-10 09:10:00,1.668,1.66875,1.668,1.66855,385100000.0
2007-12-10 09:11:00,1.66855,1.6698,1.66855,1.6698,701100000.0
2007-12-10 09:12:00,1.6698,1.66995,1.66935,1.6694,276000000.0
2007-12-10 09:13:00,1.6694,1.67,1.66935,1.67,106900000.0
2007-12-10 09:14:00,1.67,1.67,1.66995,1.67,346200000.0
2007-12-10 09:15:00,1.67,1.67005,1.66985,1.67005,205500000.0
2007-12-10 09:16:00,1.67005,1.6702,1.66945,1.6697,68900000.0
2007-12-10 09:17:00,1.6697,1.6699,1.6692,1.6698,275300000.0
2007-12-10 09:18:00,1.6698,1.6698,1.66955,1.66955,93300000.0
2007-12-10 09:19:00,1.66955,1.66965,1.6694,1.66955,137000000.0
2007-12-10 09:20:00,1.66955,1.66955,1.66915,1.66915,347900000.0
2007-12-10 09:21:00,1.66915,1.66915,1.66855,1.6686,307500000.0
2007-12-10 09:22:00,1.6686,1.66865,1.6682,1.6684,243200000.0
2007-12-10 09:23:00,1.6683,1.66895,1.6682,1.66895,197100000.0
2007-12-10 09:24:00,1.66895,1.6692,1.6683,1.6691,171900000.0
2007-12-10 09:25:00,1.6691,1.66915,1.66845,1.66905,198300000.0
2007-12-10 09:26:00,1.66905,1.6695,1.66855,1.6686,75700000.0
2007-12-10 09:27:00,1.6686,1.66915,1.6686,1.66885,68100000.0
2007-12-10 09:28:00,1.66885,1.66885,1.66845,1.66855,233200000.0
2007-12-10 09:29:00,1.6686,1.66865,1.66825,1.6685,252200000.0
2007-12-10 09:30:00,1.66855,1.66905,1.6683,1.66855,337300000.0
2007-12-10 09:31:00,1.66855,1.6688,1.6684,1.66875,134900000.0
2007-12-10 09:32:00,1.66875,1.6689,1.66795,1.6685,88300000.0
2007-12-10 09:33:00,1.6685,1.66875,1.66805,1.66825,186800000.0
2007-12-10 09:34:00,1.6683,1.66845,1.668,1.668,47200000.0
2007-12-10 09:35:00,1.66795,1.66845,1.66795,1.66825,141600000.0
2007-12-10 09:36:00,1.66835,1.66845,1.66795,1.6683,88800000.0
2007-12-10 09:37:00,1.6683,1.6687,1.66805,1.66835,275100000.0
2007-12-10 09:38:00,1.66835,1.669,1.66815,1.669,367600000.0
2007-12-10 09:39:00,1.669,1.669,1.6684,1.66865,143800000.0
2007-12-10 09:40:00,1.6686,1.66915,1.66855,1.66905,153900000.0
2007-12-10 09:41:00,1.66905,1.6692,1.66865,1.6689,118900000.0
2007-12-10 09:42:00,1.6689,1.6692,1.66865,1.66875,56500000.0
2007-12-10 09:43:00,1.66875,1.66885,1.66825,1.66835,115800000.0
2007-12-10 09:44:00,1.6684,1.66875,1.66815,1.66815,162100000.0
2007-12-10 09:45:00,1.66815,1.66855,1.668,1.66845,62600000.0
2007-12-10 09:46:00,1.66855,1.66865,1.66825,1.66835,43200000.0
2007-12-10 09:47:00,1.66835,1.66845,1.66775,1.66795,45900000.0
2007-12-10 09:48:00,1.66795,1.6684,1.66785,1.6684,115600000.0
2007-12-10 09:49:00,1.6684,1.6686,1.6681,1.6682,202400000.0
2007-12-10 09:50:00,1.6682,1.66845,1.6678,1.6678,106100000.0
2007-12-10 09:51:00,1.6678,1.66865,1.66775,1.6686,93800000.0
2007-12-10 09:52:00,1.6686,1.66895,1.6684,1.66875,81500000.0
2007-12-10 09:53:00,1.66875,1.66895,1.66865,1.66875,101500000.0
2007-12-10 09:54:00,1.66875,1.6688,1.66845,1.6685,110700000.0
2007-12-10 09:55:00,1.6685,1.669,1.6685,1.66885,183600000.0
2007-12-10 09:56:00,1.66885,1.6689,1.66875,1.6688,48700000.0
2007-12-10 09:57:00,1.6689,1.6689,1.66855,1.66865,107900000.0
2007-12-10 09:58:00,1.6687,1.6688,1.6684,1.66855,226200000.0
2007-12-10 09:59:00,1.66855,1.6686,1.66835,1.6684,97500000.0
2007-12-10 10:00:00,1.6684,1.6684,1.66815,1.66815,303200000.0
2007-12-10 10:01:00,1.66815,1.6682,1.66765,1.6681,217200000.0
2007-12-10 10:02:00,1.66815,1.66825,1.66765,1.6677,259300000.0
2007-12-10 10:03:00,1.66775,1.66805,1.66745,1.66805,376800000.0
2007-12-10 10:04:00,1.66805,1.6683,1.66805,1.6683,119000000.0
2007-12-10 10:05:00,1.66825,1.66845,1.6681,1.66845,162600000.0
2007-12-10 10:06:00,1.6684,1.6687,1.66835,1.6684,365900000.0
2007-12-10 10:07:00,1.6684,1.6685,1.6684,1.66845,189000000.0
2007-12-10 10:08:00,1.66845,1.6686,1.66835,1.6686,67300000.0
2007-12-10 10:09:00,1.6686,1.66865,1.66835,1.6686,48500000.0
2007-12-10 10:10:00,1.66855,1.66875,1.66855,1.6686,57600000.0
2007-12-10 10:11:00,1.66875,1.66885,1.6686,1.6686,90400000.0
2007-12-10 10:12:00,1.6687,1.6688,1.6686,1.6687,66300000.0
2007-12-10 10:13:00,1.6687,1.6687,1.66855,1.6686,53900000.0
2007-12-10 10:14:00,1.6686,1.66865,1.66815,1.6683,62300000.0
2007-12-10 10:15:00,1.66825,1.6685,1.6682,1.6683,71800000.0
2007-12-10 10:16:00,1.6683,1.66845,1.66795,1.66795,119800000.0
2007-12-10 10:17:00,1.66795,1.66795,1.6677,1.6678,64800000.0
2007-12-10 10:18:00,1.6678,1.6683,1.66755,1.668,132900000.0
2007-12-10 10:19:00,1.668,1.668,1.66745,1.66755,94000000.0
2007-12-10 10:20:00,1.66755,1.6676,1.66715,1.66745,85700000.0
2007-12-10 10:21:00,1.66755,1.6678,1.66735,1.66735,104100000.0
2007-12-10 10:22:00,1.66755,1.6676,1.6674,1.6675,59900000.0
2007-12-10 10:23:00,1.6675,1.6675,1.66705,1.66715,103800000.0
2007-12-10 10:24:00,1.66715,1.66725,1.66555,1.66595,174400000.0
2007-12-10 10:25:00,1.66595,1.6661,1.66575,1.66575,87800000.0
2007-12-10 10:26:00,1.66575,1.66605,1.6653,1.66595,194000000.0
2007-12-10 10:27:00,1.66595,1.66635,1.66565,1.666,213800000.0
2007-12-10 10:28:00,1.6659,1.66655,1.6659,1.66655,106100000.0
2007-12-10 10:29:00,1.66645,1.66665,1.66635,1.66665,47900000.0
2007-12-10 10:30:00,1.66665,1.66685,1.66645,1.66645,29900000.0
2007-12-10 10:31:00,1.66645,1.66685,1.66615,1.6663,122300000.0
2007-12-10 10:32:00,1.6664,1.66665,1.66625,1.66635,56900000.0
2007-12-10 10:33:00,1.66635,1.6666,1.66625,1.66625,134000000.0
2007-12-10 10:34:00,1.66615,1.66665,1.66605,1.66615,295300000.0
2007-12-10 10:35:00,1.66615,1.66625,1.66545,1.66565,258000000.0
2007-12-10 10:36:00,1.66555,1.6659,1.66545,1.66575,284200000.0
2007-12-10 10:37:00,1.66575,1.66605,1.66545,1.66545,127000000.0
2007-12-10 10:38:00,1.66575,1.66605,1.66565,1.66595,208900000.0
2007-12-10 10:39:00,1.66595,1.66605,1.66555,1.6657,138400000.0
2007-12-10 10:40:00,1.6657,1.66615,1.66565,1.66605,111400000.0
2007-12-10 10:41:00,1.6662,1.6664,1.6659,1.6659,136100000.0
2007-12-10 10:42:00,1.66585,1.6661,1.66575,1.666,209300000.0
2007-12-10 10:43:00,1.666,1.66625,1.6658,1.666,45500000.0
2007-12-10 10:44:00,1.66595,1.66625,1.66575,1.66605,268300001.0
2007-12-10 10:45:00,1.66605,1.66635,1.66595,1.66635,191500000.0
2007-12-10 10:46:00,1.66635,1.6665,1.6662,1.66635,98800000.0
2007-12-10 10:47:00,1.66645,1.66665,1.66635,1.66655,100500000.0
2007-12-10 10:48:00,1.66645,1.6669,1.66645,1.66685,79900000.0
2007-12-10 10:49:00,1.6668,1.66735,1.66655,1.66735,107400000.0
2007-12-10 10:50:00,1.66735,1.6674,1.66675,1.66705,188900000.0
2007-12-10 10:51:00,1.66705,1.6673,1.66685,1.66715,61300000.0
2007-12-10 10:52:00,1.66705,1.6675,1.66705,1.6671,127500000.0
2007-12-10 10:53:00,1.6671,1.6671,1.66615,1.6666,248300000.0
2007-12-10 10:54:00,1.6666,1.6666,1.66605,1.66625,141300000.0
2007-12-10 10:55:00,1.66625,1.66635,1.66545,1.66565,442300000.0
2007-12-10 10:56:00,1.66575,1.666,1.6654,1.66565,177000000.0
2007-12-10 10:57:00,1.66565,1.6657,1.6649,1.6649,225900000.0
2007-12-10 10:58:00,1.66475,1.6651,1.66475,1.6651,86200000.0
2007-12-10 10:59:00,1.66505,1.6651,1.66485,1.6649,112800000.0
2007-12-10 11:00:00,1.6651,1.66555,1.66495,1.6652,56300000.0
2007-12-10 11:01:00,1.6652,1.6655,1.6651,1.6655,52000000.0
2007-12-10 11:02:00,1.66545,1.6658,1.66525,1.66535,71200000.0
2007-12-10 11:03:00,1.6654,1.66615,1.6654,1.66605,125800000.0
2007-12-10 11:04:00,1.66605,1.66605,1.66585,1.66595,30400000.0
2007-12-10 11:05:00,1.66595,1.66605,1.66575,1.66585,33600000.0
2007-12-10 11:06:00,1.66585,1.66635,1.66575,1.66625,81800000.0
2007-12-10 11:07:00,1.66625,1.6667,1.66595,1.6663,87500000.0
2007-12-10 11:08:00,1.6663,1.6666,1.6662,1.6665,56700000.0
2007-12-10 11:09:00,1.6665,1.6666,1.6665,1.6665,11800000.0
2007-12-10 11:10:00,1.6665,1.6666,1.66625,1.66655,71700000.0
2007-12-10 11:11:00,1.66655,1.66655,1.6655,1.666,123700000.0
2007-12-10 11:12:00,1.666,1.6665,1.66595,1.66645,168200000.0
2007-12-10 11:13:00,1.66625,1.66685,1.66625,1.66645,107500000.0
2007-12-10 11:14:00,1.66645,1.66685,1.66645,1.66655,49500000.0
2007-12-10 11:15:00,1.6666,1.66705,1.66635,1.667,137800000.0
2007-12-10 11:16:00,1.667,1.6671,1.66645,1.6667,66500000.0
2007-12-10 11:17:00,1.6667,1.667,1.6666,1.6668,29900000.0
2007-12-10 11:18:00,1.6668,1.66715,1.66665,1.66665,92900000.0
2007-12-10 11:19:00,1.66665,1.66675,1.66655,1.66655,112500000.0
2007-12-10 11:20:00,1.66655,1.66665,1.66565,1.6661,323400001.0
2007-12-10 11:21:00,1.66615,1.66655,1.6659,1.66615,131300000.0
2007-12-10 11:22:00,1.66615,1.66685,1.66595,1.66675,256300002.0
2007-12-10 11:23:00,1.66685,1.6669,1.66615,1.66655,157500000.0
2007-12-10 11:24:00,1.66655,1.66655,1.6658,1.66605,102300000.0
2007-12-10 11:25:00,1.66605,1.66635,1.666,1.66625,116500000.0
2007-12-10 11:26:00,1.66625,1.66625,1.66585,1.66615,90500000.0
2007-12-10 11:27:00,1.66615,1.66655,1.66595,1.66615,122500000.0
2007-12-10 11:28:00,1.66615,1.66635,1.66605,1.6663,104200000.0
2007-12-10 11:29:00,1.6663,1.6663,1.66605,1.66605,30900000.0
2007-12-10 11:30:00,1.6661,1.66615,1.6658,1.666,119200000.0
2007-12-10 11:31:00,1.66595,1.66655,1.66595,1.66655,46000000.0
2007-12-10 11:32:00,1.66655,1.667,1.6662,1.66685,108000000.0
2007-12-10 11:33:00,1.66665,1.66725,1.66665,1.6671,211900000.0
2007-12-10 11:34:00,1.66715,1.6676,1.6671,1.6675,93700000.0
2007-12-10 11:35:00,1.66755,1.6676,1.66675,1.6668,254100000.0
2007-12-10 11:36:00,1.66685,1.66705,1.6659,1.6663,131700000.0
2007-12-10 11:37:00,1.66625,1.6666,1.66605,1.66635,133700000.0
2007-12-10 11:38:00,1.66635,1.6664,1.66615,1.6662,26600000.0
2007-12-10 11:39:00,1.6663,1.6665,1.6663,1.6663,70500000.0
2007-12-10 11:40:00,1.6663,1.6663,1.66565,1.66575,127000000.0
2007-12-10 11:41:00,1.6658,1.66595,1.66555,1.66565,251500001.0
2007-12-10 11:42:00,1.6656,1.66575,1.66545,1.6655,82400000.0
2007-12-10 11:43:00,1.66555,1.66565,1.66505,1.6653,163800000.0
2007-12-10 11:44:00,1.66525,1.66595,1.6652,1.66585,90100000.0
2007-12-10 11:45:00,1.66585,1.66585,1.66525,1.66525,37200000.0
2007-12-10 11:46:00,1.66515,1.6654,1.66505,1.66535,100800000.0
2007-12-10 11:47:00,1.66535,1.66595,1.66535,1.66535,113200000.0
2007-12-10 11:48:00,1.66535,1.66605,1.66535,1.6658,201899999.0
2007-12-10 11:49:00,1.66575,1.6664,1.66575,1.6664,47400000.0
2007-12-10 11:50:00,1.66635,1.6664,1.66585,1.66595,53000000.0
2007-12-10 11:51:00,1.666,1.6662,1.6658,1.666,150500001.0
2007-12-10 11:52:00,1.666,1.666,1.66555,1.6657,91300000.0
2007-12-10 11:53:00,1.6657,1.66585,1.66555,1.66565,76900000.0
2007-12-10 11:54:00,1.66575,1.66585,1.66535,1.66535,56500000.0
2007-12-10 11:55:00,1.6654,1.6655,1.66515,1.66535,40300000.0
2007-12-10 11:56:00,1.66535,1.6659,1.66535,1.6659,33400000.0
2007-12-10 11:57:00,1.6659,1.6666,1.6658,1.66615,171400001.0
2007-12-10 11:58:00,1.66605,1.66655,1.6658,1.66615,338999998.0
2007-12-10 11:59:00,1.66615,1.66695,1.66605,1.66685,456400000.0
2007-12-10 12:00:00,1.66685,1.66715,1.66625,1.66635,266900001.0
2007-12-10 12:01:00,1.66625,1.66685,1.66615,1.66655,378100004.0
2007-12-10 12:02:00,1.66675,1.66675,1.66635,1.66635,286800000.0
2007-12-10 12:03:00,1.66635,1.66665,1.66615,1.6664,217400000.0
2007-12-10 12:04:00,1.6665,1.6667,1.6664,1.66665,110500000.0
2007-12-10 12:05:00,1.66655,1.6667,1.6665,1.66665,146700000.0
2007-12-10 12:06:00,1.66665,1.66695,1.66635,1.66665,315900000.0
2007-12-10 12:07:00,1.66675,1.667,1.66645,1.6668,256100000.0
2007-12-10 12:08:00,1.6668,1.66685,1.66645,1.6667,107200000.0
2007-12-10 12:09:00,1.66665,1.66705,1.6665,1.6666,281100000.0
2007-12-10 12:10:00,1.66665,1.66685,1.66655,1.6667,183000000.0
2007-12-10 12:11:00,1.6668,1.66685,1.6666,1.6668,204200000.0
2007-12-10 12:12:00,1.66685,1.66685,1.66655,1.6666,77400000.0
2007-12-10 12:13:00,1.6667,1.6667,1.6662,1.66625,221900000.0
2007-12-10 12:14:00,1.66625,1.66635,1.66595,1.6663,137700000.0
2007-12-10 12:15:00,1.6663,1.6664,1.6662,1.6663,68200000.0
2007-12-10 12:16:00,1.6663,1.6666,1.66625,1.6664,311600000.0
2007-12-10 12:17:00,1.6664,1.6665,1.66625,1.6665,33900000.0
2007-12-10 12:18:00,1.6665,1.6665,1.66625,1.6664,91300000.0
2007-12-10 12:19:00,1.66635,1.6666,1.66625,1.66645,220400000.0
2007-12-10 12:20:00,1.66645,1.66675,1.66635,1.66655,190500000.0
2007-12-10 12:21:00,1.66655,1.66665,1.66565,1.6659,328600000.0
2007-12-10 12:22:00,1.6659,1.6663,1.66575,1.66615,150000000.0
2007-12-10 12:23:00,1.66615,1.6663,1.66575,1.66585,202700000.0
2007-12-10 12:24:00,1.6659,1.6659,1.66485,1.66515,336400000.0
2007-12-10 12:25:00,1.66525,1.66545,1.66505,1.66515,204100000.0
2007-12-10 12:26:00,1.66535,1.66545,1.66495,1.66515,427300000.0
2007-12-10 12:27:00,1.66515,1.66525,1.6648,1.6648,238500000.0
2007-12-10 12:28:00,1.6648,1.66515,1.66455,1.66495,205300000.0
2007-12-10 12:29:00,1.6651,1.66545,1.6648,1.66505,222600000.0
2007-12-10 12:30:00,1.66505,1.66525,1.665,1.6651,318200000.0
2007-12-10 12:31:00,1.6651,1.66515,1.66485,1.66495,177900000.0
2007-12-10 12:32:00,1.66495,1.66505,1.66475,1.6649,352800000.0
2007-12-10 12:33:00,1.665,1.66515,1.66475,1.66505,280200000.0
2007-12-10 12:34:00,1.6651,1.66525,1.66505,1.66505,215700000.0
2007-12-10 12:35:00,1.66505,1.66525,1.66495,1.6652,162100000.0
2007-12-10 12:36:00,1.66525,1.6654,1.6651,1.66515,121600000.0
2007-12-10 12:37:00,1.66515,1.66555,1.66485,1.66555,339800000.0
2007-12-10 12:38:00,1.66535,1.66585,1.66525,1.66535,182600000.0
2007-12-10 12:39:00,1.66535,1.66535,1.6646,1.6649,260700000.0
2007-12-10 12:40:00,1.6649,1.66505,1.66455,1.66495,257100000.0
2007-12-10 12:41:00,1.665,1.66575,1.66495,1.66545,237900000.0
2007-12-10 12:42:00,1.66555,1.6658,1.66535,1.6655,255800000.0
2007-12-10 12:43:00,1.6655,1.66555,1.66535,1.66555,175700000.0
2007-12-10 12:44:00,1.66555,1.66595,1.66545,1.66585,231800000.0
2007-12-10 12:45:00,1.66585,1.666,1.66585,1.66595,115200000.0
2007-12-10 12:46:00,1.66595,1.66625,1.66595,1.66625,203300000.0
2007-12-10 12:47:00,1.66625,1.66635,1.66605,1.66615,118700000.0
2007-12-10 12:48:00,1.66615,1.66625,1.6658,1.6658,129400000.0
2007-12-10 12:49:00,1.6658,1.66615,1.6658,1.66605,172400000.0
2007-12-10 12:50:00,1.66605,1.66605,1.6658,1.6659,149400000.0
2007-12-10 12:51:00,1.666,1.6663,1.666,1.66615,56900000.0
2007-12-10 12:52:00,1.66615,1.66635,1.666,1.66625,48400000.0
2007-12-10 12:53:00,1.66635,1.66655,1.66635,1.66635,50400000.0
2007-12-10 12:54:00,1.6662,1.66645,1.6659,1.666,78900000.0
2007-12-10 12:55:00,1.666,1.6661,1.66575,1.66585,58800000.0
2007-12-10 12:56:00,1.66585,1.66615,1.66575,1.66595,53100000.0
2007-12-10 12:57:00,1.66595,1.6663,1.66595,1.66625,30900000.0
2007-12-10 12:58:00,1.66625,1.66655,1.66605,1.6664,171400000.0
2007-12-10 12:59:00,1.66635,1.6666,1.66635,1.6664,24600000.0
2007-12-10 13:00:00,1.6664,1.6664,1.66575,1.66605,113000000.0
2007-12-10 13:01:00,1.66605,1.6663,1.6656,1.66585,110200000.0
2007-12-10 13:02:00,1.66575,1.6659,1.66545,1.66545,99099999.0
2007-12-10 13:03:00,1.66555,1.6658,1.66555,1.6656,212600000.0
2007-12-10 13:04:00,1.6656,1.6656,1.66515,1.66535,317000000.0
2007-12-10 13:05:00,1.6654,1.6654,1.665,1.66505,145500000.0
2007-12-10 13:06:00,1.66505,1.6653,1.66485,1.66485,176300000.0
2007-12-10 13:07:00,1.66475,1.6651,1.66445,1.66475,413200000.0
2007-12-10 13:08:00,1.6648,1.6649,1.66455,1.66465,242800000.0
2007-12-10 13:09:00,1.6647,1.66485,1.66465,1.6647,64900000.0
2007-12-10 13:10:00,1.66465,1.66525,1.6646,1.66505,639600000.0
2007-12-10 13:11:00,1.665,1.6654,1.665,1.6654,260100000.0
2007-12-10 13:12:00,1.66545,1.66605,1.66545,1.66555,204000000.0
2007-12-10 13:13:00,1.66555,1.66575,1.6653,1.6653,209000000.0
2007-12-10 13:14:00,1.6653,1.66565,1.6653,1.66535,201200000.0
2007-12-10 13:15:00,1.66535,1.66565,1.6651,1.66515,381600005.0
2007-12-10 13:16:00,1.66515,1.66515,1.6651,1.6651,1420700004.0
2007-12-10 13:17:00,1.6651,1.6651,1.6651,1.6651,1008700000.0
2007-12-10 13:18:00,1.66505,1.66535,1.66505,1.6652,690999999.0
2007-12-10 13:19:00,1.66525,1.6654,1.6651,1.6651,634100010.0
2007-12-10 13:20:00,1.6651,1.6654,1.66505,1.66535,627900003.0
2007-12-10 13:21:00,1.6653,1.66555,1.66505,1.66505,839999991.0
2007-12-10 13:22:00,1.6651,1.6652,1.66485,1.6649,170900000.0
2007-12-10 13:23:00,1.6649,1.66515,1.6649,1.66505,189400000.0
2007-12-10 13:24:00,1.6651,1.66525,1.6651,1.66515,566600003.0
2007-12-10 13:25:00,1.66515,1.66515,1.66495,1.66505,1306899998.0
2007-12-10 13:26:00,1.6651,1.66565,1.66505,1.6654,1050100003.0
2007-12-10 13:27:00,1.6654,1.6655,1.6652,1.6652,149600000.0
2007-12-10 13:28:00,1.6652,1.66575,1.66505,1.66575,754999976.0
2007-12-10 13:29:00,1.66585,1.66595,1.66525,1.66545,146200000.0
2007-12-10 13:30:00,1.66535,1.66545,1.66505,1.6652,249300000.0
2007-12-10 13:31:00,1.6652,1.66575,1.6651,1.6656,480800001.0
2007-12-10 13:32:00,1.66565,1.66615,1.6656,1.666,120600000.0
2007-12-10 13:33:00,1.666,1.666,1.66555,1.6658,116500000.0
2007-12-10 13:34:00,1.66575,1.666,1.6656,1.6658,196399998.0
2007-12-10 13:35:00,1.6658,1.66625,1.6658,1.66615,49000000.0
2007-12-10 13:36:00,1.66615,1.66625,1.66595,1.66595,65300000.0
2007-12-10 13:37:00,1.666,1.6662,1.66585,1.66605,166300000.0
2007-12-10 13:38:00,1.66605,1.66605,1.66565,1.6657,77600000.0
2007-12-10 13:39:00,1.66585,1.66595,1.66565,1.66585,101000000.0
2007-12-10 13:40:00,1.66595,1.6662,1.66585,1.66605,145300000.0
2007-12-10 13:41:00,1.66605,1.66605,1.66575,1.6658,122800000.0
2007-12-10 13:42:00,1.6658,1.66595,1.6657,1.66595,38400000.0
2007-12-10 13:43:00,1.666,1.6665,1.666,1.6663,63800000.0
2007-12-10 13:44:00,1.6663,1.66655,1.6663,1.6664,86800000.0
2007-12-10 13:45:00,1.6664,1.66695,1.6663,1.66685,135900000.0
2007-12-10 13:46:00,1.66685,1.66685,1.6662,1.6662,170700000.0
2007-12-10 13:47:00,1.6665,1.6665,1.6658,1.6664,177200000.0
2007-12-10 13:48:00,1.66645,1.6666,1.66605,1.66635,147400000.0
2007-12-10 13:49:00,1.66635,1.6667,1.66635,1.6666,56000000.0
2007-12-10 13:50:00,1.6666,1.667,1.6666,1.6669,140000000.0
2007-12-10 13:51:00,1.6669,1.66745,1.66675,1.66735,186700000.0
2007-12-10 13:52:00,1.66735,1.66785,1.66715,1.66785,108400000.0
2007-12-10 13:53:00,1.66785,1.6679,1.6676,1.66785,72900000.0
2007-12-10 13:54:00,1.66785,1.66805,1.66765,1.66795,64900000.0
2007-12-10 13:55:00,1.66795,1.66815,1.66765,1.668,120700000.0
2007-12-10 13:56:00,1.668,1.66825,1.66775,1.66805,79700000.0
2007-12-10 13:57:00,1.66805,1.6681,1.66775,1.66805,124000000.0
2007-12-10 13:58:00,1.6681,1.66905,1.66795,1.66865,186900000.0
2007-12-10 13:59:00,1.6687,1.6693,1.66865,1.66905,256700000.0
2007-12-10 14:00:00,1.66915,1.6701,1.66905,1.6696,161200000.0
2007-12-10 14:01:00,1.6696,1.66975,1.6691,1.66935,150900000.0
2007-12-10 14:02:00,1.6694,1.6698,1.66935,1.66945,112100000.0
2007-12-10 14:03:00,1.66945,1.66955,1.6691,1.66945,122000000.0
2007-12-10 14:04:00,1.66945,1.67055,1.66945,1.67015,279900000.0
2007-12-10 14:05:00,1.67015,1.6702,1.6696,1.6696,284600000.0
2007-12-10 14:06:00,1.6696,1.66985,1.6693,1.6693,50600000.0
2007-12-10 14:07:00,1.6693,1.66945,1.6689,1.66935,81700000.0
2007-12-10 14:08:00,1.66935,1.66935,1.66915,1.6692,35900000.0
2007-12-10 14:09:00,1.66915,1.66965,1.66915,1.66935,204800000.0
2007-12-10 14:10:00,1.66925,1.66925,1.669,1.66915,79800000.0
2007-12-10 14:11:00,1.66915,1.66925,1.66875,1.66875,118000000.0
2007-12-10 14:12:00,1.6688,1.669,1.6688,1.6689,34500000.0
2007-12-10 14:13:00,1.66885,1.6694,1.66885,1.6693,40700000.0
2007-12-10 14:14:00,1.6693,1.6693,1.66855,1.66855,124500000.0
2007-12-10 14:15:00,1.66855,1.6691,1.66855,1.669,84600000.0
2007-12-10 14:16:00,1.669,1.66915,1.66845,1.66855,129200000.0
2007-12-10 14:17:00,1.66865,1.66885,1.66835,1.6685,89000000.0
2007-12-10 14:18:00,1.66845,1.66905,1.66825,1.6688,175600000.0
2007-12-10 14:19:00,1.6693,1.6696,1.6689,1.66925,126400000.0
2007-12-10 14:20:00,1.66915,1.66955,1.66895,1.66905,298200000.0
2007-12-10 14:21:00,1.669,1.6694,1.6688,1.66925,261400000.0
2007-12-10 14:22:00,1.66925,1.66935,1.66895,1.66905,235800000.0
2007-12-10 14:23:00,1.6691,1.66965,1.66905,1.66965,247400000.0
2007-12-10 14:24:00,1.66965,1.67035,1.6695,1.6702,127800000.0
2007-12-10 14:25:00,1.6702,1.6702,1.66965,1.66995,215000000.0
2007-12-10 14:26:00,1.66995,1.6703,1.66955,1.6703,203900000.0
2007-12-10 14:27:00,1.6703,1.67045,1.67015,1.67045,54700000.0
2007-12-10 14:28:00,1.67045,1.6711,1.6704,1.6711,308400000.0
2007-12-10 14:29:00,1.67105,1.67115,1.6702,1.6702,210800000.0
2007-12-10 14:30:00,1.6702,1.6703,1.6697,1.6699,192600000.0
2007-12-10 14:31:00,1.6699,1.6704,1.6696,1.67025,147700000.0
2007-12-10 14:32:00,1.67025,1.67085,1.67025,1.67075,320400000.0
2007-12-10 14:33:00,1.6707,1.67075,1.67045,1.6705,129000000.0
2007-12-10 14:34:00,1.6706,1.67065,1.67015,1.67025,162100000.0
2007-12-10 14:35:00,1.67025,1.6703,1.66985,1.6701,206400000.0
2007-12-10 14:36:00,1.67005,1.6704,1.67005,1.67005,137200000.0
2007-12-10 14:37:00,1.67005,1.6704,1.67005,1.67025,69600000.0
2007-12-10 14:38:00,1.67025,1.6704,1.67015,1.6704,49800000.0
2007-12-10 14:39:00,1.6704,1.6705,1.66955,1.66995,156400000.0
2007-12-10 14:40:00,1.67,1.6702,1.66975,1.67005,130100000.0
2007-12-10 14:41:00,1.67005,1.6706,1.66995,1.6703,112300000.0
2007-12-10 14:42:00,1.67025,1.6703,1.66975,1.66975,146600000.0
2007-12-10 14:43:00,1.66975,1.67005,1.66945,1.67,132700000.0
2007-12-10 14:44:00,1.6701,1.6702,1.66985,1.66995,180000000.0
2007-12-10 14:45:00,1.66995,1.67015,1.66985,1.66995,127000000.0
2007-12-10 14:46:00,1.66985,1.6702,1.66985,1.6699,94500000.0
2007-12-10 14:47:00,1.6699,1.67035,1.6699,1.67015,95099999.0
2007-12-10 14:48:00,1.6701,1.67065,1.67,1.67055,112400000.0
2007-12-10 14:49:00,1.67055,1.6706,1.67035,1.6705,133700000.0
2007-12-10 14:50:00,1.6705,1.6714,1.67045,1.67115,320900000.0
2007-12-10 14:51:00,1.67105,1.67145,1.6708,1.67115,192800000.0
2007-12-10 14:52:00,1.6712,1.6714,1.67075,1.6711,255800001.0
2007-12-10 14:53:00,1.67105,1.67165,1.671,1.6715,142600000.0
2007-12-10 14:54:00,1.67145,1.6722,1.6714,1.672,233200000.0
2007-12-10 14:55:00,1.672,1.6721,1.6715,1.6715,375400000.0
2007-12-10 14:56:00,1.6715,1.67225,1.67145,1.67195,252300000.0
2007-12-10 14:57:00,1.67195,1.6724,1.6719,1.67215,317100000.0
2007-12-10 14:58:00,1.67215,1.6724,1.6718,1.67185,337400000.0
2007-12-10 14:59:00,1.67185,1.67195,1.67165,1.67175,106600000.0
2007-12-10 15:00:00,1.67165,1.6722,1.67165,1.6722,118600000.0
2007-12-10 15:01:00,1.67215,1.67215,1.67175,1.6718,178900000.0
2007-12-10 15:02:00,1.6718,1.6721,1.6717,1.672,255400000.0
2007-12-10 15:03:00,1.67195,1.67215,1.67195,1.67215,90900000.0
2007-12-10 15:04:00,1.67215,1.67235,1.67195,1.6723,116900000.0
2007-12-10 15:05:00,1.67235,1.67245,1.6721,1.67245,123100000.0
2007-12-10 15:06:00,1.67245,1.67275,1.67245,1.67265,82800000.0
2007-12-10 15:07:00,1.67265,1.67265,1.67185,1.67195,179200000.0
2007-12-10 15:08:00,1.67205,1.67205,1.67155,1.67185,172000000.0
2007-12-10 15:09:00,1.67185,1.67265,1.67185,1.6725,297700000.0
2007-12-10 15:10:00,1.6725,1.67295,1.6723,1.67245,281400000.0
2007-12-10 15:11:00,1.67245,1.67255,1.6713,1.6715,244700000.0
2007-12-10 15:12:00,1.6715,1.67155,1.67065,1.67105,347800000.0
2007-12-10 15:13:00,1.671,1.67125,1.67015,1.6709,454000000.0
2007-12-10 15:14:00,1.6709,1.671,1.6702,1.6702,294100000.0
2007-12-10 15:15:00,1.67015,1.67105,1.67015,1.67095,328500000.0
2007-12-10 15:16:00,1.67095,1.67125,1.6708,1.67105,249500000.0
2007-12-10 15:17:00,1.67105,1.6711,1.6706,1.67085,83100000.0
2007-12-10 15:18:00,1.67085,1.67085,1.6705,1.67065,50700000.0
2007-12-10 15:19:00,1.67065,1.67085,1.67015,1.6706,280400000.0
2007-12-10 15:20:00,1.67055,1.6706,1.66975,1.66985,404400000.0
2007-12-10 15:21:00,1.6699,1.67005,1.6698,1.6698,228000000.0
2007-12-10 15:22:00,1.6698,1.67,1.66965,1.67,228700000.0
2007-12-10 15:23:00,1.67,1.6701,1.66995,1.66995,150400000.0
2007-12-10 15:24:00,1.6698,1.66995,1.66965,1.66965,143300000.0
2007-12-10 15:25:00,1.66965,1.66995,1.6696,1.6696,121900000.0
2007-12-10 15:26:00,1.66955,1.6698,1.66935,1.66965,234500000.0
2007-12-10 15:27:00,1.6696,1.6698,1.66945,1.6698,387400000.0
2007-12-10 15:28:00,1.6699,1.66995,1.66965,1.66975,297900000.0
2007-12-10 15:29:00,1.66965,1.66985,1.6695,1.66975,309700001.0
2007-12-10 15:30:00,1.6697,1.66995,1.6697,1.66985,239000000.0
2007-12-10 15:31:00,1.6699,1.6699,1.66955,1.6696,262200000.0
2007-12-10 15:32:00,1.66965,1.66965,1.66935,1.66965,411500000.0
2007-12-10 15:33:00,1.66965,1.66975,1.66955,1.66965,344200000.0
2007-12-10 15:34:00,1.66965,1.67,1.6696,1.66985,190300000.0
2007-12-10 15:35:00,1.66985,1.66985,1.66965,1.66975,166900000.0
2007-12-10 15:36:00,1.66975,1.6703,1.6697,1.6702,298500000.0
2007-12-10 15:37:00,1.6702,1.67025,1.67015,1.67025,59600000.0
2007-12-10 15:38:00,1.67025,1.67025,1.6696,1.66985,208900000.0
2007-12-10 15:39:00,1.66985,1.6711,1.66965,1.6709,648100003.0
2007-12-10 15:40:00,1.6709,1.67115,1.67065,1.6711,213000000.0
2007-12-10 15:41:00,1.6711,1.6711,1.6709,1.6711,121000000.0
2007-12-10 15:42:00,1.6711,1.67155,1.6711,1.67125,146900000.0
2007-12-10 15:43:00,1.67125,1.6716,1.67095,1.67145,133600000.0
2007-12-10 15:44:00,1.6716,1.67185,1.67145,1.67175,119400000.0
2007-12-10 15:45:00,1.67175,1.67195,1.6716,1.67195,94800000.0
2007-12-10 15:46:00,1.67205,1.6724,1.6716,1.67175,219000000.0
2007-12-10 15:47:00,1.67175,1.6719,1.67145,1.67185,110700000.0
2007-12-10 15:48:00,1.6719,1.6719,1.67155,1.6716,34200000.0
2007-12-10 15:49:00,1.6716,1.6721,1.6715,1.67195,150500000.0
2007-12-10 15:50:00,1.67195,1.6723,1.67175,1.67215,144800000.0
2007-12-10 15:51:00,1.67215,1.67225,1.67185,1.67195,310600000.0
2007-12-10 15:52:00,1.67195,1.67225,1.67185,1.67205,184300000.0
2007-12-10 15:53:00,1.67205,1.6731,1.67175,1.6728,307600000.0
2007-12-10 15:54:00,1.6728,1.67325,1.6728,1.67285,268200000.0
2007-12-10 15:55:00,1.6728,1.67295,1.67265,1.67285,232800000.0
2007-12-10 15:56:00,1.67285,1.67295,1.6727,1.67275,103200000.0
2007-12-10 15:57:00,1.6727,1.67305,1.6726,1.67305,105400000.0
2007-12-10 15:58:00,1.67305,1.67305,1.67255,1.67265,277700000.0
2007-12-10 15:59:00,1.67265,1.673,1.67265,1.6729,273900000.0
2007-12-10 16:00:00,1.67285,1.6737,1.67275,1.6737,460500002.0
2007-12-10 16:01:00,1.6737,1.67405,1.6733,1.6734,382200001.0
2007-12-10 16:02:00,1.6734,1.6736,1.67325,1.6733,167000000.0
2007-12-10 16:03:00,1.6733,1.67335,1.6729,1.6731,237800000.0
2007-12-10 16:04:00,1.6732,1.67345,1.6731,1.67315,234900000.0
2007-12-10 16:05:00,1.67315,1.67315,1.67255,1.67305,300300000.0
2007-12-10 16:06:00,1.673,1.673,1.67275,1.67295,291900000.0
2007-12-10 16:07:00,1.67295,1.67335,1.67265,1.6729,286900000.0
2007-12-10 16:08:00,1.673,1.6731,1.67265,1.6727,243000000.0
2007-12-10 16:09:00,1.6727,1.67285,1.67255,1.67265,269900000.0
2007-12-10 16:10:00,1.67265,1.6728,1.67265,1.6728,61400000.0
2007-12-10 16:11:00,1.6728,1.6728,1.6725,1.67275,92400000.0
2007-12-10 16:12:00,1.6728,1.673,1.6727,1.67285,273600000.0
2007-12-10 16:13:00,1.67295,1.6733,1.67295,1.67325,181400000.0
2007-12-10 16:14:00,1.6732,1.67335,1.67305,1.6731,260600000.0
2007-12-10 16:15:00,1.6731,1.67325,1.6731,1.67325,248300000.0
2007-12-10 16:16:00,1.67325,1.6744,1.67315,1.67425,429700000.0
2007-12-10 16:17:00,1.67425,1.6748,1.674,1.67455,492100000.0
2007-12-10 16:18:00,1.67455,1.67465,1.6737,1.67415,269300000.0
2007-12-10 16:19:00,1.67415,1.67425,1.6739,1.67425,288300000.0
2007-12-10 16:20:00,1.67425,1.6748,1.67415,1.6742,107700000.0
2007-12-10 16:21:00,1.67425,1.67445,1.674,1.6743,161300000.0
2007-12-10 16:22:00,1.6743,1.6743,1.67405,1.6742,67500000.0
2007-12-10 16:23:00,1.6742,1.6743,1.6741,1.6741,57200000.0
2007-12-10 16:24:00,1.6741,1.6741,1.67355,1.67375,107400000.0
2007-12-10 16:25:00,1.67375,1.6743,1.6737,1.67425,201400000.0
2007-12-10 16:26:00,1.67425,1.67435,1.67385,1.6739,173900000.0
2007-12-10 16:27:00,1.6739,1.67505,1.6738,1.6745,126200000.0
2007-12-10 16:28:00,1.6746,1.6746,1.67405,1.67415,244000000.0
2007-12-10 16:29:00,1.67405,1.6743,1.67405,1.6742,200900000.0
2007-12-10 16:30:00,1.6742,1.67555,1.6741,1.67555,200800000.0
2007-12-10 16:31:00,1.6758,1.67585,1.6754,1.6757,385800000.0
2007-12-10 16:32:00,1.6757,1.67575,1.6752,1.67545,432100000.0
2007-12-10 16:33:00,1.6756,1.67575,1.67525,1.6756,493000000.0
2007-12-10 16:34:00,1.67555,1.67565,1.67505,1.67505,168400000.0
2007-12-10 16:35:00,1.67515,1.6753,1.6751,1.67515,197800000.0
2007-12-10 16:36:00,1.67515,1.6752,1.67445,1.6745,376600000.0
2007-12-10 16:37:00,1.6745,1.67455,1.6743,1.6744,138200000.0
2007-12-10 16:38:00,1.6745,1.6747,1.6742,1.67445,353200000.0
2007-12-10 16:39:00,1.6745,1.67545,1.6745,1.67525,512200000.0
2007-12-10 16:40:00,1.67535,1.6762,1.6753,1.67565,504100000.0
2007-12-10 16:41:00,1.67555,1.6756,1.6746,1.67475,426700000.0
2007-12-10 16:42:00,1.67485,1.675,1.67465,1.6748,378200000.0
2007-12-10 16:43:00,1.67485,1.67515,1.67475,1.67515,209300000.0
2007-12-10 16:44:00,1.67515,1.67515,1.67485,1.67495,109500000.0
2007-12-10 16:45:00,1.67495,1.67535,1.67485,1.6752,159300000.0
2007-12-10 16:46:00,1.67515,1.67515,1.67435,1.67435,218500000.0
2007-12-10 16:47:00,1.6745,1.6745,1.67395,1.674,309200000.0
2007-12-10 16:48:00,1.674,1.67405,1.6737,1.67385,343000000.0
2007-12-10 16:49:00,1.67395,1.674,1.6733,1.67345,340000000.0
2007-12-10 16:50:00,1.67345,1.67385,1.6733,1.67355,184800000.0
2007-12-10 16:51:00,1.6736,1.67375,1.67295,1.67375,229000000.0
2007-12-10 16:52:00,1.67375,1.67425,1.67335,1.67385,197000000.0
2007-12-10 16:53:00,1.67385,1.67395,1.6737,1.6737,44100000.0
2007-12-10 16:54:00,1.6737,1.6739,1.67355,1.67385,206000000.0
2007-12-10 16:55:00,1.67375,1.6742,1.67375,1.67405,340500000.0
2007-12-10 16:56:00,1.67405,1.67435,1.67395,1.674,308800000.0
2007-12-10 16:57:00,1.674,1.6742,1.673,1.6734,330500000.0
2007-12-10 16:58:00,1.67335,1.67345,1.6727,1.67275,533000000.0
2007-12-10 16:59:00,1.67275,1.67285,1.6719,1.67255,355200000.0
2007-12-10 17:00:00,1.67245,1.67275,1.67135,1.6721,392800000.0
2007-12-10 17:01:00,1.67215,1.67255,1.6719,1.67195,143900000.0
2007-12-10 17:02:00,1.67195,1.6721,1.6717,1.672,101400000.0
2007-12-10 17:03:00,1.672,1.6721,1.67175,1.67175,82000000.0
2007-12-10 17:04:00,1.67175,1.67175,1.67115,1.67135,188500000.0
2007-12-10 17:05:00,1.67135,1.67165,1.6711,1.67165,207700000.0
2007-12-10 17:06:00,1.67165,1.67165,1.671,1.671,116200000.0
2007-12-10 17:07:00,1.671,1.6711,1.67045,1.67055,156800000.0
2007-12-10 17:08:00,1.6705,1.67105,1.6701,1.6702,125000000.0
2007-12-10 17:09:00,1.6702,1.6704,1.66945,1.6704,487900000.0
2007-12-10 17:10:00,1.6704,1.67105,1.6704,1.6708,414700000.0
2007-12-10 17:11:00,1.6708,1.67145,1.67025,1.67025,528400000.0
2007-12-10 17:12:00,1.67035,1.67085,1.6702,1.67075,395800000.0
2007-12-10 17:13:00,1.67075,1.67075,1.67025,1.67045,224300000.0
2007-12-10 17:14:00,1.67045,1.67075,1.67025,1.6706,443900000.0
2007-12-10 17:15:00,1.6706,1.67095,1.6704,1.67095,317600000.0
2007-12-10 17:16:00,1.67095,1.67105,1.6708,1.67095,233700000.0
2007-12-10 17:17:00,1.67085,1.67095,1.67045,1.67085,238300000.0
2007-12-10 17:18:00,1.67085,1.67095,1.66995,1.67,377700000.0
2007-12-10 17:19:00,1.67,1.67015,1.66965,1.66985,404000000.0
2007-12-10 17:20:00,1.66985,1.67035,1.6696,1.67025,290500000.0
2007-12-10 17:21:00,1.6702,1.6707,1.66975,1.66995,465800000.0
2007-12-10 17:22:00,1.67,1.67,1.66935,1.6696,181800000.0
2007-12-10 17:23:00,1.6696,1.66995,1.66945,1.66975,327800000.0
2007-12-10 17:24:00,1.66975,1.66995,1.66965,1.6698,312800000.0
2007-12-10 17:25:00,1.6698,1.67005,1.6692,1.66975,347100000.0
2007-12-10 17:26:00,1.6699,1.6699,1.66955,1.6696,272600000.0
2007-12-10 17:27:00,1.6696,1.66985,1.66955,1.66965,132300000.0
2007-12-10 17:28:00,1.6697,1.6697,1.66945,1.66965,264700000.0
2007-12-10 17:29:00,1.66965,1.6698,1.6695,1.6697,216400000.0
2007-12-10 17:30:00,1.66975,1.66985,1.6694,1.6698,281500000.0
2007-12-10 17:31:00,1.6698,1.67,1.6696,1.6696,269900000.0
2007-12-10 17:32:00,1.6696,1.66975,1.66885,1.669,356900000.0
2007-12-10 17:33:00,1.669,1.6696,1.66895,1.66945,344900000.0
2007-12-10 17:34:00,1.66935,1.6696,1.6693,1.6695,298200000.0
2007-12-10 17:35:00,1.66945,1.66985,1.66915,1.6698,256300000.0
2007-12-10 17:36:00,1.6698,1.6698,1.6695,1.66965,166700000.0
2007-12-10 17:37:00,1.66965,1.6698,1.6696,1.6697,52200000.0
2007-12-10 17:38:00,1.66965,1.6698,1.66955,1.66975,79700000.0
2007-12-10 17:39:00,1.66975,1.67015,1.6696,1.6701,207200000.0
2007-12-10 17:40:00,1.6701,1.6704,1.67,1.67025,234000000.0
2007-12-10 17:41:00,1.67025,1.67055,1.6701,1.67015,228000000.0
2007-12-10 17:42:00,1.67015,1.6703,1.6701,1.67015,31800000.0
2007-12-10 17:43:00,1.67015,1.6704,1.66975,1.6698,148600000.0
2007-12-10 17:44:00,1.6699,1.67025,1.6698,1.67015,141000000.0
2007-12-10 17:45:00,1.67015,1.67035,1.67015,1.67015,215700000.0
2007-12-10 17:46:00,1.6702,1.6704,1.67015,1.6703,145900000.0
2007-12-10 17:47:00,1.67025,1.67025,1.66985,1.66985,117500000.0
2007-12-10 17:48:00,1.66985,1.67005,1.6697,1.67005,91400000.0
2007-12-10 17:49:00,1.67005,1.67005,1.66985,1.66995,206400000.0
2007-12-10 17:50:00,1.6699,1.66995,1.66975,1.66995,295500000.0
2007-12-10 17:51:00,1.66985,1.66995,1.66925,1.6694,134600000.0
2007-12-10 17:52:00,1.66935,1.66945,1.6691,1.66945,99300000.0
2007-12-10 17:53:00,1.66945,1.66945,1.66905,1.66905,127000000.0
2007-12-10 17:54:00,1.66905,1.66925,1.66885,1.66905,293000001.0
2007-12-10 17:55:00,1.66925,1.6693,1.66895,1.66905,276300002.0
2007-12-10 17:56:00,1.66905,1.6691,1.6684,1.6684,240000000.0
2007-12-10 17:57:00,1.6684,1.66905,1.6683,1.66885,177400000.0
2007-12-10 17:58:00,1.66885,1.66905,1.66775,1.66785,179900000.0
2007-12-10 17:59:00,1.66785,1.66795,1.6667,1.66685,425900001.0
2007-12-10 18:00:00,1.6669,1.66745,1.6668,1.66735,575199999.0
2007-12-10 18:01:00,1.66725,1.6675,1.667,1.6673,137800000.0
2007-12-10 18:02:00,1.6673,1.6673,1.66645,1.66645,391599999.0
2007-12-10 18:03:00,1.6665,1.6665,1.66545,1.6659,676000000.0
2007-12-10 18:04:00,1.6659,1.66685,1.6658,1.6668,651000000.0
2007-12-10 18:05:00,1.6668,1.66755,1.6668,1.667,501500000.0
2007-12-10 18:06:00,1.6671,1.66755,1.66635,1.66725,349200000.0
2007-12-10 18:07:00,1.66725,1.6675,1.66715,1.66735,156800000.0
2007-12-10 18:08:00,1.6673,1.66775,1.66705,1.6673,318600000.0
2007-12-10 18:09:00,1.66725,1.66735,1.6661,1.66665,515900001.0
2007-12-10 18:10:00,1.66665,1.66695,1.66645,1.66645,297500000.0
2007-12-10 18:11:00,1.66645,1.66645,1.66565,1.6661,724499993.0
2007-12-10 18:12:00,1.6661,1.66615,1.6659,1.666,309900000.0
2007-12-10 18:13:00,1.666,1.6661,1.6657,1.6657,339400000.0
2007-12-10 18:14:00,1.66565,1.66565,1.66485,1.665,502300000.0
2007-12-10 18:15:00,1.6649,1.665,1.66405,1.6642,463100000.0
2007-12-10 18:16:00,1.66425,1.6651,1.66405,1.6651,340600000.0
2007-12-10 18:17:00,1.66505,1.66535,1.6644,1.66445,420000000.0
2007-12-10 18:18:00,1.6645,1.66505,1.6644,1.66485,486900000.0
2007-12-10 18:19:00,1.66485,1.66505,1.6647,1.6647,298900000.0
2007-12-10 18:20:00,1.6648,1.66495,1.66455,1.66495,418000000.0
2007-12-10 18:21:00,1.66495,1.6652,1.66485,1.6652,453100002.0
2007-12-10 18:22:00,1.6652,1.6659,1.6652,1.6657,402600000.0
2007-12-10 18:23:00,1.6657,1.6662,1.66565,1.66605,290900000.0
2007-12-10 18:24:00,1.66605,1.66635,1.66595,1.66635,216300000.0
2007-12-10 18:25:00,1.66645,1.6667,1.66615,1.66615,122000000.0
2007-12-10 18:26:00,1.66625,1.6667,1.66605,1.66665,133300000.0
2007-12-10 18:27:00,1.6666,1.667,1.66585,1.66615,254200000.0
2007-12-10 18:28:00,1.66615,1.66625,1.6655,1.6657,216400000.0
2007-12-10 18:29:00,1.6657,1.6657,1.66545,1.66545,109800000.0
2007-12-10 18:30:00,1.66545,1.66575,1.66535,1.66565,87100000.0
2007-12-10 18:31:00,1.66565,1.6658,1.66535,1.66535,169800000.0
2007-12-10 18:32:00,1.66545,1.66555,1.66515,1.66555,136400000.0
2007-12-10 18:33:00,1.66555,1.66575,1.66555,1.66555,195400000.0
2007-12-10 18:34:00,1.6657,1.66595,1.66565,1.66585,404800000.0
2007-12-10 18:35:00,1.66585,1.66585,1.66555,1.66555,307000000.0
2007-12-10 18:36:00,1.6656,1.66595,1.6654,1.6659,403100000.0
2007-12-10 18:37:00,1.6659,1.6659,1.66525,1.66575,248000000.0
2007-12-10 18:38:00,1.66575,1.6659,1.6653,1.6653,66700000.0
2007-12-10 18:39:00,1.6653,1.6653,1.6651,1.6653,113700000.0
2007-12-10 18:40:00,1.6653,1.66555,1.66505,1.6652,118500000.0
2007-12-10 18:41:00,1.66525,1.66525,1.66485,1.6651,308600000.0
2007-12-10 18:42:00,1.66515,1.66545,1.665,1.665,348600000.0
2007-12-10 18:43:00,1.665,1.66585,1.66495,1.66585,503700002.0
2007-12-10 18:44:00,1.66585,1.66645,1.66585,1.66635,440400001.0
2007-12-10 18:45:00,1.66635,1.66655,1.6662,1.66635,358900000.0
2007-12-10 18:46:00,1.66635,1.66635,1.66605,1.6661,147000000.0
2007-12-10 18:47:00,1.6661,1.66655,1.6659,1.66655,277700000.0
2007-12-10 18:48:00,1.66655,1.6669,1.66625,1.6666,384500000.0
2007-12-10 18:49:00,1.6668,1.6669,1.66645,1.6667,386000000.0
2007-12-10 18:50:00,1.6667,1.6668,1.66645,1.66665,152800000.0
2007-12-10 18:51:00,1.66665,1.66685,1.66655,1.66665,120300000.0
2007-12-10 18:52:00,1.66665,1.66665,1.66625,1.66625,282200000.0
2007-12-10 18:53:00,1.66625,1.66665,1.66625,1.66645,420100002.0
2007-12-10 18:54:00,1.66655,1.66655,1.66605,1.6664,490600000.0
2007-12-10 18:55:00,1.6664,1.66655,1.6663,1.66635,227700001.0
2007-12-10 18:56:00,1.6664,1.6666,1.6663,1.6665,224500000.0
2007-12-10 18:57:00,1.6666,1.6666,1.6662,1.66635,226700000.0
2007-12-10 18:58:00,1.66635,1.66635,1.6661,1.6663,353400000.0
2007-12-10 18:59:00,1.66625,1.6663,1.6661,1.66625,168600000.0
2007-12-10 19:00:00,1.6663,1.6663,1.66615,1.66625,35800000.0
2007-12-10 19:01:00,1.66625,1.66635,1.66615,1.6662,50900000.0
2007-12-10 19:02:00,1.6662,1.6662,1.66595,1.66605,90100000.0
2007-12-10 19:03:00,1.66605,1.6667,1.66605,1.66645,68200000.0
2007-12-10 19:04:00,1.66645,1.66745,1.66645,1.66725,411799997.0
2007-12-10 19:05:00,1.66715,1.6673,1.6669,1.66715,299900000.0
2007-12-10 19:06:00,1.66715,1.66715,1.6666,1.6667,37700000.0
2007-12-10 19:07:00,1.66675,1.66695,1.66665,1.66695,23800000.0
2007-12-10 19:08:00,1.66695,1.6672,1.66695,1.66715,44000000.0
2007-12-10 19:09:00,1.66715,1.66715,1.66665,1.66675,37400000.0
2007-12-10 19:10:00,1.66675,1.66685,1.66665,1.66665,54800000.0
2007-12-10 19:11:00,1.66665,1.66675,1.6664,1.66665,89200000.0
2007-12-10 19:12:00,1.66665,1.66665,1.6664,1.66655,28500000.0
2007-12-10 19:13:00,1.66645,1.66665,1.6663,1.66645,63800000.0
2007-12-10 19:14:00,1.6664,1.66645,1.66615,1.66625,46100000.0
2007-12-10 19:15:00,1.6662,1.6663,1.6661,1.6663,45900000.0
2007-12-10 19:16:00,1.66635,1.66645,1.66595,1.66595,254400000.0
2007-12-10 19:17:00,1.666,1.66605,1.6654,1.6655,143200001.0
2007-12-10 19:18:00,1.66545,1.6655,1.66535,1.6654,55600001.0
2007-12-10 19:19:00,1.6654,1.66545,1.6653,1.66535,29200000.0
2007-12-10 19:20:00,1.6653,1.66605,1.66525,1.6658,250899998.0
2007-12-10 19:21:00,1.6658,1.66645,1.66575,1.66635,201400000.0
2007-12-10 19:22:00,1.6663,1.66665,1.66585,1.66585,319299999.0
2007-12-10 19:23:00,1.66595,1.66605,1.66585,1.66585,181700000.0
2007-12-10 19:24:00,1.66585,1.66585,1.66575,1.66585,78200000.0
2007-12-10 19:25:00,1.66585,1.66585,1.66585,1.66585,11100000.0
2007-12-10 19:26:00,1.66585,1.66605,1.6658,1.66585,52999999.0
2007-12-10 19:27:00,1.66585,1.666,1.66585,1.66585,66000000.0
2007-12-10 19:28:00,1.66585,1.6659,1.66585,1.6659,19300000.0
2007-12-10 19:29:00,1.6659,1.666,1.6658,1.6658,23000000.0
2007-12-10 19:30:00,1.66585,1.6661,1.66575,1.6661,24600000.0
2007-12-10 19:31:00,1.66605,1.66605,1.6654,1.6656,26100000.0
2007-12-10 19:32:00,1.6656,1.6657,1.66555,1.6656,12100000.0
2007-12-10 19:33:00,1.66545,1.66575,1.6654,1.66565,52700000.0
2007-12-10 19:34:00,1.66565,1.6659,1.66565,1.66575,36900000.0
2007-12-10 19:35:00,1.66575,1.6658,1.6656,1.6658,62800000.0
2007-12-10 19:36:00,1.6658,1.66585,1.66545,1.66545,68400000.0
2007-12-10 19:37:00,1.6655,1.6656,1.6654,1.6655,68100000.0
2007-12-10 19:38:00,1.6655,1.6655,1.66525,1.66545,113200000.0
2007-12-10 19:39:00,1.66545,1.6656,1.66545,1.66545,83500000.0
2007-12-10 19:40:00,1.66545,1.66545,1.66535,1.66535,56700000.0
2007-12-10 19:41:00,1.66535,1.6655,1.66535,1.66545,70600000.0
2007-12-10 19:42:00,1.66545,1.66585,1.66545,1.66575,107800000.0
2007-12-10 19:43:00,1.6658,1.66585,1.66575,1.66575,24900000.0
2007-12-10 19:44:00,1.66575,1.66585,1.66505,1.66525,160600000.0
2007-12-10 19:45:00,1.66505,1.66515,1.6646,1.66485,200099998.0
2007-12-10 19:46:00,1.66485,1.66485,1.6643,1.66435,79300000.0
2007-12-10 19:47:00,1.66435,1.6644,1.6643,1.66435,19700000.0
2007-12-10 19:48:00,1.66435,1.66445,1.6642,1.6643,76100000.0
2007-12-10 19:49:00,1.66435,1.66445,1.66415,1.66445,149100000.0
2007-12-10 19:50:00,1.66445,1.66455,1.664,1.6641,93900000.0
2007-12-10 19:51:00,1.6641,1.6641,1.664,1.664,36300000.0
2007-12-10 19:52:00,1.66395,1.66435,1.66395,1.66435,62200000.0
2007-12-10 19:53:00,1.66435,1.66445,1.66405,1.66415,60700000.0
2007-12-10 19:54:00,1.66405,1.66405,1.66375,1.6638,122299998.0
2007-12-10 19:55:00,1.66375,1.6639,1.66345,1.66355,207700000.0
2007-12-10 19:56:00,1.6636,1.6639,1.6635,1.6639,265700001.0
2007-12-10 19:57:00,1.6639,1.6641,1.6638,1.6639,23300000.0
2007-12-10 19:58:00,1.6639,1.66395,1.66325,1.66325,120800000.0
2007-12-10 19:59:00,1.6632,1.66375,1.6632,1.66345,94400000.0
2007-12-10 20:00:00,1.66345,1.66375,1.66345,1.66375,125500000.0
2007-12-10 20:01:00,1.6637,1.66435,1.6637,1.66435,145999998.0
2007-12-10 20:02:00,1.66435,1.6647,1.66425,1.6644,379000000.0
2007-12-10 20:03:00,1.66445,1.66465,1.66435,1.66455,165499999.0
2007-12-10 20:04:00,1.66455,1.6646,1.66445,1.66455,49100000.0
2007-12-10 20:05:00,1.66455,1.66455,1.6639,1.664,288699999.0
2007-12-10 20:06:00,1.664,1.664,1.66365,1.66365,42400000.0
2007-12-10 20:07:00,1.6636,1.6636,1.66345,1.66345,42200000.0
2007-12-10 20:08:00,1.66345,1.66345,1.6632,1.6634,123000000.0
2007-12-10 20:09:00,1.6634,1.6636,1.66335,1.66355,177900000.0
2007-12-10 20:10:00,1.66355,1.66365,1.66335,1.66345,54100000.0
2007-12-10 20:11:00,1.6635,1.66385,1.6635,1.66385,25600000.0
2007-12-10 20:12:00,1.66385,1.6639,1.66385,1.66385,5300000.0
2007-12-10 20:13:00,1.6636,1.6644,1.6636,1.66435,139400000.0
2007-12-10 20:14:00,1.6643,1.6643,1.66415,1.66425,46300000.0
2007-12-10 20:15:00,1.66435,1.66445,1.6642,1.6642,51099999.0
2007-12-10 20:16:00,1.6642,1.66425,1.66405,1.66405,85300000.0
2007-12-10 20:17:00,1.664,1.6641,1.6637,1.6639,74900000.0
2007-12-10 20:18:00,1.66405,1.66405,1.6638,1.66405,97600000.0
2007-12-10 20:19:00,1.66405,1.6641,1.6636,1.66375,47800000.0
2007-12-10 20:20:00,1.66375,1.6644,1.66365,1.6644,122100000.0
2007-12-10 20:21:00,1.6644,1.66455,1.66425,1.6644,50600000.0
2007-12-10 20:22:00,1.6644,1.66445,1.66415,1.6642,142400002.0
2007-12-10 20:23:00,1.6642,1.6642,1.66405,1.66405,319999996.0
2007-12-10 20:24:00,1.66405,1.66415,1.66395,1.66395,45400000.0
2007-12-10 20:25:00,1.66395,1.664,1.66385,1.66395,168499999.0
2007-12-10 20:26:00,1.664,1.664,1.6638,1.66385,28200000.0
2007-12-10 20:27:00,1.66375,1.664,1.66375,1.664,62900000.0
2007-12-10 20:28:00,1.66405,1.66405,1.66395,1.664,49800000.0
2007-12-10 20:29:00,1.66395,1.6643,1.6639,1.6642,47100000.0
2007-12-10 20:30:00,1.66415,1.66425,1.6641,1.66415,74000000.0
2007-12-10 20:31:00,1.66405,1.66415,1.66405,1.66415,22800000.0
2007-12-10 20:32:00,1.66415,1.66415,1.66365,1.6638,62900000.0
2007-12-10 20:33:00,1.6637,1.66395,1.6637,1.6638,43900000.0
2007-12-10 20:34:00,1.6638,1.6638,1.66355,1.66365,56800000.0
2007-12-10 20:35:00,1.6637,1.664,1.6637,1.664,16200000.0
2007-12-10 20:36:00,1.66395,1.66405,1.66385,1.664,23100000.0
2007-12-10 20:37:00,1.664,1.664,1.66385,1.66385,19900000.0
2007-12-10 20:38:00,1.6639,1.66405,1.66375,1.66385,50699999.0
2007-12-10 20:39:00,1.66395,1.66395,1.66375,1.6638,110699999.0
2007-12-10 20:40:00,1.6638,1.6638,1.66355,1.66355,41400000.0
2007-12-10 20:41:00,1.66365,1.6637,1.66355,1.66365,24800000.0
2007-12-10 20:42:00,1.66365,1.6638,1.66365,1.6638,2100000.0
2007-12-10 20:43:00,1.66375,1.66375,1.66355,1.6636,8700000.0
2007-12-10 20:44:00,1.6636,1.6639,1.6636,1.6637,25300000.0
2007-12-10 20:45:00,1.6637,1.6638,1.6637,1.6638,11600000.0
2007-12-10 20:46:00,1.6638,1.6638,1.66365,1.6638,9200000.0
2007-12-10 20:47:00,1.6638,1.6638,1.6638,1.6638,7100000.0
2007-12-10 20:48:00,1.6638,1.6638,1.6636,1.6638,20400000.0
2007-12-10 20:49:00,1.6638,1.6639,1.6638,1.6638,12600000.0
2007-12-10 20:50:00,1.6638,1.6639,1.6636,1.6636,23000000.0
2007-12-10 20:51:00,1.6636,1.6638,1.66345,1.66365,71300000.0
2007-12-10 20:52:00,1.66365,1.6638,1.66355,1.66355,22500000.0
2007-12-10 20:53:00,1.66355,1.6637,1.66355,1.6636,30100000.0
2007-12-10 20:54:00,1.66355,1.6638,1.66325,1.66365,20100000.0
2007-12-10 20:55:00,1.6635,1.66365,1.66335,1.6635,55800000.0
2007-12-10 20:56:00,1.6635,1.6637,1.66345,1.6635,31700000.0
2007-12-10 20:57:00,1.6635,1.66365,1.66345,1.66365,43500000.0
2007-12-10 20:58:00,1.66355,1.66385,1.66355,1.6636,45900000.0
2007-12-10 20:59:00,1.6636,1.6637,1.66345,1.6637,119599999.0
2007-12-10 21:00:00,1.6637,1.66375,1.66355,1.6637,50000000.0
2007-12-10 21:01:00,1.66375,1.66375,1.6636,1.6637,65400000.0
2007-12-10 21:02:00,1.66365,1.66365,1.6635,1.6635,22900000.0
2007-12-10 21:03:00,1.6635,1.66365,1.66335,1.66335,73400000.0
2007-12-10 21:04:00,1.6634,1.66345,1.6634,1.66345,7000000.0
2007-12-10 21:05:00,1.66345,1.66345,1.66325,1.66335,60200000.0
2007-12-10 21:06:00,1.66335,1.66345,1.66315,1.66325,54800000.0
2007-12-10 21:07:00,1.66325,1.66355,1.6632,1.66345,118099998.0
2007-12-10 21:08:00,1.66345,1.66355,1.6634,1.6634,62300000.0
2007-12-10 21:09:00,1.6634,1.66355,1.6633,1.66335,56200000.0
2007-12-10 21:10:00,1.66335,1.66335,1.66325,1.66325,10300000.0
2007-12-10 21:11:00,1.66335,1.6636,1.66335,1.6634,17200000.0
2007-12-10 21:12:00,1.6634,1.6635,1.66335,1.6635,20000000.0
2007-12-10 21:13:00,1.6635,1.66365,1.66335,1.66335,47700000.0
2007-12-10 21:14:00,1.66335,1.66365,1.66335,1.6636,41100000.0
2007-12-10 21:15:00,1.66365,1.66365,1.6634,1.6635,41100000.0
2007-12-10 21:16:00,1.6635,1.6636,1.66335,1.66355,98899998.0
2007-12-10 21:17:00,1.66355,1.6636,1.6634,1.6636,39400000.0
2007-12-10 21:18:00,1.66355,1.66365,1.6634,1.66365,249999999.0
2007-12-10 21:19:00,1.66355,1.66395,1.66355,1.66395,247499998.0
2007-12-10 21:20:00,1.66395,1.6641,1.6638,1.6639,26600000.0
2007-12-10 21:21:00,1.66395,1.66395,1.6639,1.66395,4800000.0
2007-12-10 21:22:00,1.66395,1.66405,1.66395,1.66405,5700000.0
2007-12-10 21:23:00,1.6641,1.6641,1.664,1.664,5300000.0
2007-12-10 21:24:00,1.664,1.66415,1.66395,1.6641,17700000.0
2007-12-10 21:25:00,1.66405,1.66425,1.66395,1.66415,15700000.0
2007-12-10 21:26:00,1.66435,1.66435,1.6641,1.66415,52700000.0
2007-12-10 21:27:00,1.66405,1.66425,1.66405,1.66425,30500000.0
2007-12-10 21:28:00,1.66425,1.6643,1.66405,1.66415,45900000.0
2007-12-10 21:29:00,1.66415,1.66435,1.66405,1.66415,51900000.0
2007-12-10 21:30:00,1.66415,1.66465,1.66415,1.66455,146900000.0
2007-12-10 21:31:00,1.66455,1.66475,1.6644,1.66455,105800000.0
2007-12-10 21:32:00,1.66455,1.66465,1.6642,1.6642,45800000.0
2007-12-10 21:33:00,1.6642,1.6643,1.66405,1.6641,33200000.0
2007-12-10 21:34:00,1.6641,1.6642,1.6641,1.6642,17400000.0
2007-12-10 21:35:00,1.6642,1.66435,1.6642,1.66435,16600000.0
2007-12-10 21:36:00,1.66435,1.66435,1.6641,1.6642,13800000.0
2007-12-10 21:37:00,1.6642,1.6642,1.664,1.6641,10300000.0
2007-12-10 21:38:00,1.6641,1.66425,1.66365,1.6642,126000000.0
2007-12-10 21:39:00,1.6642,1.66425,1.66385,1.66425,98100000.0
2007-12-10 21:40:00,1.66425,1.6643,1.66425,1.66425,12800000.0
2007-12-10 21:41:00,1.6641,1.6643,1.6641,1.6643,22400000.0
2007-12-10 21:42:00,1.6641,1.66435,1.6641,1.6642,66200000.0
2007-12-10 21:43:00,1.6642,1.6643,1.6642,1.6643,19600000.0
2007-12-10 21:44:00,1.6643,1.66435,1.66405,1.66425,26600000.0
2007-12-10 21:45:00,1.66425,1.66425,1.6642,1.66425,13600000.0
2007-12-10 21:46:00,1.66425,1.6643,1.6642,1.6642,18800000.0
2007-12-10 21:47:00,1.6642,1.6643,1.66415,1.66415,21900000.0
2007-12-10 21:48:00,1.66425,1.6643,1.6641,1.6642,36200000.0
2007-12-10 21:49:00,1.6642,1.6643,1.6641,1.6643,77800000.0
2007-12-10 21:50:00,1.6642,1.6644,1.66415,1.6642,82300000.0
2007-12-10 21:51:00,1.6642,1.6643,1.6641,1.6641,40700000.0
2007-12-10 21:52:00,1.6641,1.6641,1.664,1.66405,19000000.0
2007-12-10 21:53:00,1.66405,1.6641,1.66395,1.66405,56900000.0
2007-12-10 21:54:00,1.66405,1.6641,1.66385,1.6641,84900000.0
2007-12-10 21:55:00,1.66405,1.66405,1.66365,1.66395,46700000.0
2007-12-10 21:56:00,1.66405,1.66415,1.66375,1.66405,71400000.0
2007-12-10 21:57:00,1.66395,1.66415,1.66375,1.66375,54900000.0
2007-12-10 21:58:00,1.66395,1.66405,1.66365,1.66385,175200000.0
2007-12-10 21:59:00,1.66375,1.66395,1.66355,1.66355,208100000.0
2007-12-10 22:00:00,1.6636,1.6639,1.66325,1.66325,243699999.0
2007-12-10 22:01:00,1.6631,1.66315,1.66295,1.66295,95500000.0
2007-12-10 22:02:00,1.66295,1.66325,1.66295,1.6631,29400000.0
2007-12-10 22:03:00,1.66315,1.6635,1.66305,1.6634,189799999.0
2007-12-10 22:04:00,1.6634,1.66365,1.66325,1.66365,212999999.0
2007-12-10 22:05:00,1.66355,1.66355,1.66335,1.66355,76200000.0
2007-12-10 22:06:00,1.6635,1.66365,1.6635,1.6636,24100000.0
2007-12-10 22:07:00,1.66355,1.6636,1.66335,1.66345,28200000.0
2007-12-10 22:08:00,1.66345,1.6635,1.6632,1.66325,18700000.0
2007-12-10 22:09:00,1.66325,1.66335,1.6631,1.66325,26100000.0
2007-12-10 22:10:00,1.66315,1.6635,1.66315,1.66345,96500000.0
2007-12-10 22:11:00,1.66345,1.66345,1.66275,1.6629,134600000.0
2007-12-10 22:12:00,1.663,1.6631,1.6629,1.6629,11100000.0
2007-12-10 22:13:00,1.663,1.663,1.66275,1.6628,115600000.0
2007-12-10 22:14:00,1.66275,1.6629,1.6626,1.66265,24900000.0
2007-12-10 22:15:00,1.66265,1.66285,1.6625,1.66255,43200000.0
2007-12-10 22:16:00,1.66255,1.6628,1.66255,1.6627,60200000.0
2007-12-10 22:17:00,1.6626,1.6628,1.6626,1.6627,17400000.0
2007-12-10 22:18:00,1.6627,1.6627,1.6626,1.66265,5900000.0
2007-12-10 22:19:00,1.66265,1.66275,1.66265,1.66265,6000000.0
2007-12-10 22:20:00,1.6626,1.66275,1.6622,1.6623,37600000.0
2007-12-10 22:21:00,1.6623,1.66255,1.66225,1.66245,162999998.0
2007-12-10 22:22:00,1.66245,1.66255,1.66225,1.66255,140299999.0
2007-12-10 22:23:00,1.66255,1.6628,1.6625,1.66265,21000000.0
2007-12-10 22:24:00,1.66275,1.66275,1.66265,1.66265,6600000.0
2007-12-10 22:25:00,1.66265,1.66295,1.66265,1.66295,32500000.0
2007-12-10 22:26:00,1.66295,1.66295,1.66275,1.66285,21300000.0
2007-12-10 22:27:00,1.66285,1.66285,1.66235,1.66235,86599999.0
2007-12-10 22:28:00,1.66235,1.66275,1.66235,1.66255,243099996.0
2007-12-10 22:29:00,1.66255,1.66285,1.66245,1.66285,68600000.0
2007-12-10 22:30:00,1.66265,1.6628,1.66265,1.66265,26300000.0
2007-12-10 22:31:00,1.66275,1.6628,1.6624,1.6624,33300000.0
2007-12-10 22:32:00,1.6624,1.66275,1.6623,1.66275,44000000.0
2007-12-10 22:33:00,1.66275,1.6628,1.6625,1.6626,30800000.0
2007-12-10 22:34:00,1.6626,1.6627,1.6626,1.6627,8400000.0
2007-12-10 22:35:00,1.6627,1.6627,1.66255,1.6626,12400000.0
2007-12-10 22:36:00,1.6626,1.6626,1.6624,1.6624,8500000.0
2007-12-10 22:37:00,1.66235,1.6624,1.66235,1.6624,8800000.0
2007-12-10 22:38:00,1.66245,1.6625,1.66215,1.6624,46200000.0
2007-12-10 22:39:00,1.6624,1.6624,1.66185,1.6619,29000000.0
2007-12-10 22:40:00,1.6619,1.66245,1.6619,1.66235,43500000.0
2007-12-10 22:41:00,1.66235,1.66255,1.66225,1.66235,88400000.0
2007-12-10 22:42:00,1.66235,1.6625,1.66235,1.6625,21200000.0
2007-12-10 22:43:00,1.6625,1.66255,1.66195,1.66215,107900000.0
2007-12-10 22:44:00,1.66205,1.66235,1.6619,1.66205,110000000.0
2007-12-10 22:45:00,1.6622,1.66225,1.6619,1.6622,81199999.0
2007-12-10 22:46:00,1.6604,1.6604,1.6603,1.6603,84200001.0
2007-12-10 22:47:00,1.66215,1.66245,1.66215,1.66225,84200001.0
2007-12-10 22:48:00,1.66215,1.66235,1.66215,1.66235,4400000.0
2007-12-10 22:49:00,1.6622,1.66255,1.6622,1.66245,13200000.0
2007-12-10 22:50:00,1.66245,1.66245,1.66215,1.66225,147400002.0
2007-12-10 22:51:00,1.66235,1.66245,1.66225,1.66225,34400000.0
2007-12-10 22:52:00,1.6623,1.66265,1.6623,1.66265,8900000.0
2007-12-10 22:53:00,1.66265,1.6627,1.6624,1.66265,183700000.0
2007-12-10 22:54:00,1.6626,1.66275,1.66255,1.66265,27100000.0
2007-12-10 22:55:00,1.66265,1.66265,1.66255,1.6626,35900000.0
2007-12-10 22:56:00,1.66255,1.66275,1.6624,1.6626,63100000.0
2007-12-10 22:57:00,1.6626,1.66275,1.66245,1.66275,40700000.0
2007-12-10 22:58:00,1.66275,1.6631,1.66275,1.66295,32600000.0
2007-12-10 22:59:00,1.6629,1.66335,1.6629,1.66315,28100000.0
2007-12-10 23:00:00,1.66315,1.66315,1.6627,1.66295,38200000.0
2007-12-10 23:01:00,1.66305,1.66305,1.663,1.663,1500000.0
2007-12-10 23:02:00,1.663,1.6631,1.66295,1.66305,36300000.0
2007-12-10 23:03:00,1.66305,1.66305,1.66265,1.66265,37100000.0
2007-12-10 23:04:00,1.663,1.6632,1.66265,1.66305,69100000.0
2007-12-10 23:05:00,1.6632,1.6632,1.6631,1.6631,20200000.0
2007-12-10 23:06:00,1.6631,1.6631,1.6631,1.6631,12200000.0
2007-12-10 23:07:00,1.6631,1.6632,1.66275,1.66305,96200000.0
2007-12-10 23:08:00,1.6631,1.66325,1.66305,1.66305,20000000.0
2007-12-10 23:09:00,1.66295,1.66325,1.66275,1.66315,84400000.0
2007-12-10 23:10:00,1.66315,1.66335,1.66315,1.66335,44700000.0
2007-12-10 23:11:00,1.66335,1.6635,1.6633,1.6635,23800000.0
2007-12-10 23:12:00,1.6635,1.6635,1.66315,1.6632,31600000.0
2007-12-10 23:13:00,1.66315,1.6635,1.66315,1.6632,16200000.0
2007-12-10 23:14:00,1.6631,1.6632,1.6631,1.6632,26500000.0
2007-12-10 23:15:00,1.66285,1.66315,1.66285,1.66305,70000000.0
2007-12-10 23:16:00,1.66275,1.6631,1.66275,1.66295,20200000.0
2007-12-10 23:17:00,1.66285,1.66305,1.66285,1.66295,21000000.0
2007-12-10 23:18:00,1.66295,1.66305,1.6626,1.66295,11300000.0
2007-12-10 23:19:00,1.66295,1.66305,1.6629,1.66295,7400000.0
2007-12-10 23:20:00,1.66295,1.663,1.6629,1.66295,18200000.0
2007-12-10 23:21:00,1.66295,1.66295,1.66275,1.66275,25500000.0
2007-12-10 23:22:00,1.66275,1.66275,1.66205,1.66225,184800000.0
2007-12-10 23:23:00,1.66225,1.66225,1.66075,1.6612,153300000.0
2007-12-10 23:24:00,1.66115,1.66145,1.66115,1.6612,110400000.0
2007-12-10 23:25:00,1.66125,1.66125,1.6607,1.6609,83900000.0
2007-12-10 23:26:00,1.66115,1.6612,1.66075,1.66115,82200000.0
2007-12-10 23:27:00,1.6612,1.66145,1.66105,1.66145,151100000.0
2007-12-10 23:28:00,1.66145,1.66145,1.6613,1.66145,48200000.0
2007-12-10 23:29:00,1.66145,1.66155,1.66115,1.66135,138400000.0
2007-12-10 23:30:00,1.66135,1.66135,1.66125,1.66135,33300000.0
2007-12-10 23:31:00,1.66085,1.66135,1.6608,1.6609,57600000.0
2007-12-10 23:32:00,1.6609,1.66125,1.66065,1.66095,85300000.0
2007-12-10 23:33:00,1.66135,1.66145,1.66085,1.66135,165000001.0
2007-12-10 23:34:00,1.66145,1.66165,1.66115,1.66135,76800000.0
2007-12-10 23:35:00,1.66145,1.66145,1.66145,1.66145,1200000.0
2007-12-10 23:36:00,1.6615,1.6615,1.6615,1.6615,1600000.0
2007-12-10 23:37:00,1.6614,1.66175,1.66125,1.66175,63100000.0
2007-12-10 23:38:00,1.66165,1.66175,1.66135,1.66175,38600000.0
2007-12-10 23:39:00,1.6618,1.66205,1.66175,1.66205,22800000.0
2007-12-10 23:40:00,1.66195,1.66195,1.66155,1.66185,120500000.0
2007-12-10 23:41:00,1.66185,1.66185,1.66105,1.66105,52300000.0
2007-12-10 23:42:00,1.66105,1.66175,1.66085,1.66125,59300000.0
2007-12-10 23:43:00,1.66125,1.66125,1.66055,1.6607,38600000.0
2007-12-10 23:44:00,1.6607,1.6608,1.6606,1.6607,68100000.0
2007-12-10 23:45:00,1.66065,1.6608,1.66065,1.66065,20700000.0
2007-12-10 23:46:00,1.6607,1.66075,1.66025,1.6606,85800000.0
2007-12-10 23:47:00,1.6606,1.6607,1.6606,1.6607,42300000.0
2007-12-10 23:48:00,1.6607,1.6607,1.6606,1.6606,21700000.0
2007-12-10 23:49:00,1.6607,1.6607,1.6607,1.6607,44600000.0
2007-12-10 23:50:00,1.6607,1.66125,1.66065,1.66125,55400000.0
2007-12-10 23:51:00,1.66125,1.66125,1.6608,1.66105,43000000.0
2007-12-10 23:52:00,1.66105,1.66105,1.66055,1.66055,22500000.0
2007-12-10 23:53:00,1.66095,1.66105,1.6608,1.6608,35900000.0
2007-12-10 23:54:00,1.6609,1.66095,1.6609,1.66095,21800000.0
2007-12-10 23:55:00,1.66095,1.6617,1.6609,1.6613,179500000.0
2007-12-10 23:56:00,1.6613,1.6613,1.6611,1.6613,68700000.0
2007-12-10 23:57:00,1.66115,1.6617,1.66115,1.6614,273600000.0
2007-12-10 23:58:00,1.6615,1.6622,1.6612,1.6618,324800000.0
2007-12-10 23:59:00,1.6618,1.6627,1.6618,1.6622,112700000.0
2007-12-11 00:00:00,1.6621,1.6622,1.6616,1.6616,80700000.0
2007-12-11 00:01:00,1.6616,1.6619,1.6615,1.6617,179800000.0
2007-12-11 00:02:00,1.6615,1.6615,1.6609,1.6609,267600000.0
2007-12-11 00:03:00,1.6609,1.6611,1.6602,1.6604,327800000.0
2007-12-11 00:04:00,1.6604,1.6611,1.6604,1.6609,336900000.0
2007-12-11 00:05:00,1.6609,1.6611,1.6607,1.661,451200000.0
2007-12-11 00:06:00,1.661,1.661,1.6608,1.6608,278400000.0
2007-12-11 00:07:00,1.661,1.661,1.661,1.661,124800000.0
2007-12-11 00:08:00,1.661,1.661,1.661,1.661,48000000.0
2007-12-11 00:09:00,1.6611,1.6612,1.6611,1.6612,393600000.0
2007-12-11 00:10:00,1.6612,1.6612,1.6608,1.6609,432000000.0
2007-12-11 00:11:00,1.6609,1.661,1.6605,1.6607,494600000.0
2007-12-11 00:12:00,1.6607,1.6608,1.6604,1.6604,223200000.0
2007-12-11 00:13:00,1.6607,1.6608,1.6607,1.6607,19300000.0
2007-12-11 00:14:00,1.6607,1.6607,1.6605,1.6605,77000000.0
2007-12-11 00:15:00,1.66035,1.66045,1.66035,1.66045,4400000.0
2007-12-11 00:16:00,1.6604,1.6604,1.65985,1.65985,116900000.0
2007-12-11 00:17:00,1.65985,1.66,1.65945,1.65975,191000000.0
2007-12-11 00:18:00,1.65985,1.65985,1.6588,1.65905,117100000.0
2007-12-11 00:19:00,1.659,1.6593,1.65895,1.6591,107400000.0
2007-12-11 00:20:00,1.659,1.6593,1.659,1.6592,75800000.0
2007-12-11 00:21:00,1.6593,1.65985,1.6592,1.6596,185400000.0
2007-12-11 00:22:00,1.65975,1.65985,1.65975,1.65985,8200000.0
2007-12-11 00:23:00,1.65965,1.6599,1.65895,1.6591,152600000.0
2007-12-11 00:24:00,1.6593,1.6593,1.6591,1.6593,303100000.0
2007-12-11 00:25:00,1.6593,1.6593,1.65895,1.6591,182000000.0
2007-12-11 00:26:00,1.659,1.6591,1.6588,1.6591,178100000.0
2007-12-11 00:27:00,1.6591,1.6594,1.6589,1.6593,287800000.0
2007-12-11 00:28:00,1.65935,1.6597,1.65935,1.6597,144200000.0
2007-12-11 00:29:00,1.6599,1.6601,1.6596,1.6596,252800000.0
2007-12-11 00:30:00,1.6596,1.6599,1.6596,1.6598,112200000.0
2007-12-11 00:31:00,1.6598,1.6601,1.6598,1.6598,313300000.0
2007-12-11 00:32:00,1.6598,1.6601,1.6597,1.66,229100000.0
2007-12-11 00:33:00,1.6598,1.66,1.6597,1.6598,177000000.0
2007-12-11 00:34:00,1.6599,1.6602,1.6598,1.6602,260100000.0
2007-12-11 00:35:00,1.6602,1.6603,1.6596,1.6599,389300000.0
2007-12-11 00:36:00,1.6599,1.6601,1.6599,1.66,146700000.0
2007-12-11 00:37:00,1.6601,1.6601,1.6598,1.6599,129900000.0
2007-12-11 00:38:00,1.6598,1.6599,1.6597,1.6597,146800000.0
2007-12-11 00:39:00,1.6597,1.6599,1.6593,1.6599,125000000.0
2007-12-11 00:40:00,1.6599,1.66,1.6598,1.6599,90100000.0
2007-12-11 00:41:00,1.6598,1.6602,1.6598,1.6602,117100000.0
2007-12-11 00:42:00,1.6602,1.6602,1.66,1.6601,13500000.0
2007-12-11 00:43:00,1.66005,1.6602,1.66005,1.6601,7100000.0
2007-12-11 00:44:00,1.6601,1.6601,1.6595,1.6599,65400000.0
2007-12-11 00:45:00,1.6599,1.66,1.6596,1.6599,23900000.0
2007-12-11 00:46:00,1.6599,1.6602,1.6596,1.6597,363500000.0
2007-12-11 00:47:00,1.6598,1.6601,1.6594,1.6599,207900000.0
2007-12-11 00:48:00,1.6599,1.6607,1.6593,1.6607,163700000.0
2007-12-11 00:49:00,1.66065,1.66065,1.6601,1.66025,213700000.0
2007-12-11 00:50:00,1.6603,1.6607,1.6603,1.6605,93400000.0
2007-12-11 00:51:00,1.6607,1.6609,1.66065,1.66065,51200000.0
2007-12-11 00:52:00,1.6607,1.6608,1.6604,1.6608,43200000.0
2007-12-11 00:53:00,1.6608,1.6608,1.6606,1.6606,26600000.0
2007-12-11 00:54:00,1.6607,1.6609,1.6599,1.6606,491500000.0
2007-12-11 00:55:00,1.6606,1.6607,1.66035,1.6604,207700000.0
2007-12-11 00:56:00,1.6604,1.6609,1.6604,1.6609,39000000.0
2007-12-11 00:57:00,1.66085,1.6611,1.6599,1.66095,218000000.0
2007-12-11 00:58:00,1.661,1.6611,1.66045,1.66045,221800000.0
2007-12-11 00:59:00,1.6604,1.6606,1.6604,1.6606,132700000.0
2007-12-11 01:00:00,1.6606,1.6611,1.6604,1.661,622700000.0
2007-12-11 01:01:00,1.661,1.6613,1.6606,1.6612,1416000000.0
2007-12-11 01:02:00,1.6612,1.6615,1.6609,1.661,802100000.0
2007-12-11 01:03:00,1.661,1.6612,1.6608,1.6609,373300000.0
2007-12-11 01:04:00,1.6609,1.661,1.66075,1.6608,46300000.0
2007-12-11 01:05:00,1.6608,1.6611,1.6608,1.6609,45300000.0
2007-12-11 01:06:00,1.6609,1.6609,1.66055,1.6609,8400000.0
2007-12-11 01:07:00,1.6609,1.6611,1.6609,1.661,3600000.0
2007-12-11 01:08:00,1.661,1.6611,1.6609,1.661,5600000.0
2007-12-11 01:09:00,1.661,1.661,1.6608,1.661,10600000.0
2007-12-11 01:10:00,1.661,1.661,1.6605,1.6605,99700000.0
2007-12-11 01:11:00,1.6605,1.6605,1.6602,1.6602,167400000.0
2007-12-11 01:12:00,1.6602,1.6602,1.66,1.66,76400000.0
2007-12-11 01:13:00,1.66,1.6601,1.66,1.66,81200000.0
2007-12-11 01:14:00,1.66,1.6601,1.6598,1.6601,26700000.0
2007-12-11 01:15:00,1.6601,1.6602,1.6598,1.6602,144700000.0
2007-12-11 01:16:00,1.6601,1.6603,1.6601,1.6602,38300000.0
2007-12-11 01:17:00,1.6601,1.6604,1.66,1.6602,208700000.0
2007-12-11 01:18:00,1.6602,1.6603,1.65995,1.66015,68300000.0
2007-12-11 01:19:00,1.6603,1.6604,1.6602,1.6602,17100000.0
2007-12-11 01:20:00,1.6602,1.6604,1.6602,1.6602,19600000.0
2007-12-11 01:21:00,1.6602,1.6606,1.6602,1.6604,32600000.0
2007-12-11 01:22:00,1.6604,1.6612,1.6603,1.6606,286200000.0
2007-12-11 01:23:00,1.6607,1.6609,1.6603,1.6607,340000000.0
2007-12-11 01:24:00,1.6607,1.6612,1.6605,1.6612,255200000.0
2007-12-11 01:25:00,1.6612,1.6615,1.6611,1.6615,11000000.0
2007-12-11 01:26:00,1.6615,1.6618,1.6613,1.6616,17600000.0
2007-12-11 01:27:00,1.66145,1.6618,1.6614,1.6616,194000000.0
2007-12-11 01:28:00,1.6616,1.6616,1.6612,1.6614,9700000.0
2007-12-11 01:29:00,1.6615,1.6619,1.6612,1.6619,75600000.0
2007-12-11 01:30:00,1.6619,1.6621,1.6613,1.6617,96700000.0
2007-12-11 01:31:00,1.6617,1.6618,1.6613,1.6613,124000000.0
2007-12-11 01:32:00,1.66135,1.6616,1.6605,1.66065,279400000.0
2007-12-11 01:33:00,1.66065,1.661,1.66065,1.6607,20100000.0
2007-12-11 01:34:00,1.6607,1.6608,1.6602,1.66045,23200000.0
2007-12-11 01:35:00,1.6605,1.6611,1.6605,1.6609,59000000.0
2007-12-11 01:36:00,1.6609,1.6609,1.66045,1.6609,6500000.0
2007-12-11 01:37:00,1.66095,1.6611,1.6608,1.6609,10800000.0
2007-12-11 01:38:00,1.6609,1.6611,1.6609,1.661,6000000.0
2007-12-11 01:39:00,1.6606,1.6612,1.6606,1.6611,91600000.0
2007-12-11 01:40:00,1.66085,1.6616,1.66085,1.6612,150400000.0
2007-12-11 01:41:00,1.66125,1.6615,1.66125,1.6613,11800000.0
2007-12-11 01:42:00,1.6614,1.6616,1.6611,1.6616,8400000.0
2007-12-11 01:43:00,1.6616,1.662,1.6614,1.6614,112400000.0
2007-12-11 01:44:00,1.6614,1.662,1.6614,1.66145,84800000.0
2007-12-11 01:45:00,1.6616,1.6617,1.66115,1.6615,37600000.0
2007-12-11 01:46:00,1.6615,1.6616,1.6614,1.6614,6800000.0
2007-12-11 01:47:00,1.6614,1.6615,1.661,1.6614,321700000.0
2007-12-11 01:48:00,1.6614,1.6618,1.6612,1.6616,66000000.0
2007-12-11 01:49:00,1.6616,1.6616,1.6606,1.6609,57900000.0
2007-12-11 01:50:00,1.6609,1.6615,1.6607,1.6611,23200000.0
2007-12-11 01:51:00,1.6611,1.6611,1.6607,1.6608,35800000.0
2007-12-11 01:52:00,1.66075,1.6614,1.66075,1.6612,164500000.0
2007-12-11 01:53:00,1.6612,1.6619,1.6609,1.66135,254500000.0
2007-12-11 01:54:00,1.6615,1.6615,1.66065,1.661,149700000.0
2007-12-11 01:55:00,1.661,1.6611,1.66065,1.66075,96600000.0
2007-12-11 01:56:00,1.6607,1.661,1.6607,1.6608,9500000.0
2007-12-11 01:57:00,1.6608,1.661,1.66075,1.661,16100000.0
2007-12-11 01:58:00,1.661,1.6612,1.6609,1.661,11900000.0
2007-12-11 01:59:00,1.66105,1.6612,1.6609,1.6612,8500000.0
2007-12-11 02:00:00,1.6612,1.6612,1.66065,1.6609,69400000.0
2007-12-11 02:01:00,1.66085,1.6611,1.6604,1.6605,146800000.0
2007-12-11 02:02:00,1.6605,1.6607,1.6604,1.6606,78100000.0
2007-12-11 02:03:00,1.6606,1.6608,1.6604,1.6607,83600000.0
2007-12-11 02:04:00,1.6607,1.6609,1.6605,1.6607,101700000.0
2007-12-11 02:05:00,1.6606,1.6608,1.66025,1.6606,32000000.0
2007-12-11 02:06:00,1.6606,1.6607,1.6604,1.6604,8500000.0
2007-12-11 02:07:00,1.6604,1.6605,1.66015,1.66015,16200000.0
2007-12-11 02:08:00,1.66,1.6606,1.66,1.66035,7300000.0
2007-12-11 02:09:00,1.66015,1.6605,1.66015,1.6602,11800000.0
2007-12-11 02:10:00,1.66035,1.6605,1.6603,1.6604,11900000.0
2007-12-11 02:11:00,1.6603,1.6603,1.6599,1.6601,11400000.0
2007-12-11 02:12:00,1.6601,1.6604,1.6598,1.6603,24400000.0
2007-12-11 02:13:00,1.6603,1.6604,1.66,1.6604,24500000.0
2007-12-11 02:14:00,1.6604,1.6604,1.6599,1.6602,168400000.0
2007-12-11 02:15:00,1.6603,1.6606,1.6602,1.6604,41900000.0
2007-12-11 02:16:00,1.6604,1.6605,1.6602,1.6605,32400000.0
2007-12-11 02:17:00,1.6605,1.6607,1.6603,1.6604,30100000.0
2007-12-11 02:18:00,1.6604,1.6607,1.6603,1.6607,128200000.0
2007-12-11 02:19:00,1.6607,1.6611,1.66035,1.6606,68800000.0
2007-12-11 02:20:00,1.6606,1.6608,1.6605,1.6606,13700000.0
2007-12-11 02:21:00,1.6606,1.6609,1.6604,1.6608,29100000.0
2007-12-11 02:22:00,1.6608,1.6611,1.6604,1.6605,114800000.0
2007-12-11 02:23:00,1.6606,1.6608,1.6606,1.6608,7100000.0
2007-12-11 02:24:00,1.6608,1.6614,1.6607,1.6614,301300000.0
2007-12-11 02:25:00,1.6614,1.6618,1.6612,1.6615,101800000.0
2007-12-11 02:26:00,1.6615,1.6624,1.6615,1.6623,551100000.0
2007-12-11 02:27:00,1.6623,1.6626,1.662,1.6621,588200000.0
2007-12-11 02:28:00,1.6622,1.6624,1.6618,1.6619,198400000.0
2007-12-11 02:29:00,1.6619,1.6621,1.6617,1.6621,43700000.0
2007-12-11 02:30:00,1.6621,1.6627,1.6621,1.6622,158000000.0
2007-12-11 02:31:00,1.6622,1.6625,1.6621,1.6625,422200000.0
2007-12-11 02:32:00,1.6626,1.6626,1.66185,1.662,143200000.0
2007-12-11 02:33:00,1.662,1.6623,1.66185,1.66185,24900000.0
2007-12-11 02:34:00,1.662,1.6624,1.6619,1.6624,31400000.0
2007-12-11 02:35:00,1.6624,1.6624,1.66185,1.6621,79000000.0
2007-12-11 02:36:00,1.6621,1.6622,1.6617,1.6617,86900000.0
2007-12-11 02:37:00,1.6617,1.6619,1.66145,1.6616,40900000.0
2007-12-11 02:38:00,1.6617,1.6621,1.6614,1.6617,91100000.0
2007-12-11 02:39:00,1.6621,1.6623,1.6616,1.6616,326500000.0
2007-12-11 02:40:00,1.6616,1.6618,1.6614,1.6615,60800000.0
2007-12-11 02:41:00,1.6615,1.6617,1.6615,1.6617,8600000.0
2007-12-11 02:42:00,1.6617,1.6618,1.6615,1.6618,30500000.0
2007-12-11 02:43:00,1.6618,1.6619,1.6617,1.6619,3900000.0
2007-12-11 02:44:00,1.6619,1.6621,1.6618,1.6621,19600000.0
2007-12-11 02:45:00,1.662,1.6621,1.6618,1.6621,6600000.0
2007-12-11 02:46:00,1.6621,1.6622,1.662,1.662,32100000.0
2007-12-11 02:47:00,1.662,1.6622,1.662,1.6621,5000000.0
2007-12-11 02:48:00,1.6619,1.662,1.66145,1.6617,13400000.0
2007-12-11 02:49:00,1.6617,1.6617,1.6612,1.6613,106700000.0
2007-12-11 02:50:00,1.6612,1.6615,1.6612,1.6613,30200000.0
2007-12-11 02:51:00,1.6613,1.6615,1.6612,1.6615,47000000.0
2007-12-11 02:52:00,1.6615,1.6615,1.6607,1.6607,17300000.0
2007-12-11 02:53:00,1.6607,1.6609,1.6605,1.6607,41700000.0
2007-12-11 02:54:00,1.6606,1.6614,1.6605,1.6613,121400000.0
2007-12-11 02:55:00,1.6612,1.6614,1.6606,1.6608,34900000.0
2007-12-11 02:56:00,1.6608,1.6608,1.6602,1.6604,19700000.0
2007-12-11 02:57:00,1.66025,1.6604,1.66005,1.6603,27900000.0
2007-12-11 02:58:00,1.6603,1.6603,1.66,1.6602,20200000.0
2007-12-11 02:59:00,1.6602,1.6603,1.65995,1.6601,237300000.0
2007-12-11 03:00:00,1.6601,1.6602,1.6593,1.6595,213200000.0
2007-12-11 03:01:00,1.6595,1.6599,1.6594,1.6599,306400000.0
2007-12-11 03:02:00,1.6599,1.66,1.65965,1.6599,105100000.0
2007-12-11 03:03:00,1.66,1.66,1.6598,1.6598,85200000.0
2007-12-11 03:04:00,1.6598,1.6599,1.65965,1.6598,156000000.0
2007-12-11 03:05:00,1.6598,1.6598,1.6595,1.6596,71900000.0
2007-12-11 03:06:00,1.6596,1.6599,1.6594,1.6596,631800000.0
2007-12-11 03:07:00,1.6596,1.6597,1.6594,1.6597,102900000.0
2007-12-11 03:08:00,1.6597,1.6597,1.65855,1.65875,325100000.0
2007-12-11 03:09:00,1.6589,1.6589,1.6586,1.65865,54400000.0
2007-12-11 03:10:00,1.65865,1.6589,1.65835,1.6586,160400000.0
2007-12-11 03:11:00,1.6586,1.6596,1.6584,1.6594,284000000.0
2007-12-11 03:12:00,1.6593,1.6597,1.6591,1.6591,398200000.0
2007-12-11 03:13:00,1.6591,1.6591,1.6586,1.6587,15000000.0
2007-12-11 03:14:00,1.6587,1.6593,1.6584,1.65875,346400000.0
2007-12-11 03:15:00,1.6589,1.6596,1.6587,1.6591,137300000.0
2007-12-11 03:16:00,1.65895,1.6599,1.65875,1.6597,121700000.0
2007-12-11 03:17:00,1.6597,1.6597,1.6595,1.6597,11300000.0
2007-12-11 03:18:00,1.6597,1.6597,1.6595,1.6596,5900000.0
2007-12-11 03:19:00,1.6596,1.6597,1.6589,1.6591,181200000.0
2007-12-11 03:20:00,1.6591,1.6592,1.6589,1.6589,165400000.0
2007-12-11 03:21:00,1.6589,1.6589,1.6584,1.6589,112200000.0
2007-12-11 03:22:00,1.6589,1.6591,1.6588,1.6589,40200000.0
2007-12-11 03:23:00,1.6589,1.6589,1.6585,1.6588,183000000.0
2007-12-11 03:24:00,1.6588,1.6589,1.6587,1.6589,171200000.0
2007-12-11 03:25:00,1.6589,1.6589,1.6587,1.6587,99600000.0
2007-12-11 03:26:00,1.6587,1.6587,1.65795,1.6582,227200000.0
2007-12-11 03:27:00,1.6582,1.6583,1.6575,1.6579,272700000.0
2007-12-11 03:28:00,1.6579,1.6579,1.6572,1.6575,898800000.0
2007-12-11 03:29:00,1.6575,1.6575,1.6569,1.6574,247200000.0
2007-12-11 03:30:00,1.6574,1.6579,1.65735,1.65755,536900000.0
2007-12-11 03:31:00,1.65755,1.6579,1.65755,1.6578,363000000.0
2007-12-11 03:32:00,1.6578,1.6581,1.6576,1.6578,395700000.0
2007-12-11 03:33:00,1.6578,1.6578,1.6574,1.6576,429900000.0
2007-12-11 03:34:00,1.6576,1.6577,1.6571,1.6576,483200000.0
2007-12-11 03:35:00,1.6576,1.6581,1.6575,1.65785,380300000.0
2007-12-11 03:36:00,1.65785,1.65835,1.65785,1.65815,100700000.0
2007-12-11 03:37:00,1.6584,1.6584,1.6582,1.6582,44000000.0
2007-12-11 03:38:00,1.6582,1.6582,1.658,1.6582,14600000.0
2007-12-11 03:39:00,1.65815,1.6584,1.6581,1.6584,29800000.0
2007-12-11 03:40:00,1.6584,1.6585,1.658,1.658,551900000.0
2007-12-11 03:41:00,1.6582,1.6584,1.6581,1.6582,149700000.0
2007-12-11 03:42:00,1.6582,1.6583,1.6579,1.65805,272900000.0
2007-12-11 03:43:00,1.6582,1.6583,1.6582,1.6582,70400000.0
2007-12-11 03:44:00,1.6582,1.6583,1.658,1.6581,197200000.0
2007-12-11 03:45:00,1.6581,1.6582,1.6581,1.6581,5400000.0
2007-12-11 03:46:00,1.65795,1.6582,1.65795,1.6581,260200000.0
2007-12-11 03:47:00,1.6581,1.6581,1.65795,1.65795,216600000.0
2007-12-11 03:48:00,1.65795,1.6583,1.65785,1.6583,192500000.0
2007-12-11 03:49:00,1.6584,1.6584,1.658,1.6581,23800000.0
2007-12-11 03:50:00,1.6581,1.6582,1.65795,1.6582,57400000.0
2007-12-11 03:51:00,1.6581,1.6585,1.6581,1.6585,48200000.0
2007-12-11 03:52:00,1.6585,1.6585,1.6582,1.6583,42600000.0
2007-12-11 03:53:00,1.6583,1.6583,1.65795,1.65795,40000000.0
2007-12-11 03:54:00,1.65795,1.6582,1.65795,1.6581,40700000.0
2007-12-11 03:55:00,1.65805,1.6582,1.65795,1.658,135300000.0
2007-12-11 03:56:00,1.65795,1.658,1.65795,1.65795,196000000.0
2007-12-11 03:57:00,1.65795,1.6583,1.6578,1.6581,294200000.0
2007-12-11 03:58:00,1.6581,1.6582,1.6578,1.65795,133700000.0
2007-12-11 03:59:00,1.65795,1.658,1.6579,1.658,71800000.0
2007-12-11 04:00:00,1.658,1.658,1.6579,1.65795,245200000.0
2007-12-11 04:01:00,1.65795,1.6583,1.65795,1.6581,368900000.0
2007-12-11 04:02:00,1.6581,1.6584,1.65795,1.6581,129700000.0
2007-12-11 04:03:00,1.6581,1.6582,1.65805,1.6582,26200000.0
2007-12-11 04:04:00,1.6582,1.6584,1.6581,1.6584,68100000.0
2007-12-11 04:05:00,1.6584,1.6584,1.658,1.6583,61500000.0
2007-12-11 04:06:00,1.6583,1.6584,1.6581,1.6583,46000000.0
2007-12-11 04:07:00,1.6583,1.6584,1.6583,1.6584,22600000.0
2007-12-11 04:08:00,1.6584,1.6587,1.6583,1.6586,75800000.0
2007-12-11 04:09:00,1.6586,1.6587,1.65825,1.6584,133500000.0
2007-12-11 04:10:00,1.6585,1.6587,1.6584,1.6585,65900000.0
2007-12-11 04:11:00,1.6585,1.6593,1.6584,1.6592,208800000.0
2007-12-11 04:12:00,1.6592,1.6598,1.6592,1.6596,487000000.0
2007-12-11 04:13:00,1.6596,1.6598,1.65905,1.6592,332100000.0
2007-12-11 04:14:00,1.65905,1.6592,1.6585,1.6586,191100000.0
2007-12-11 04:15:00,1.6586,1.6588,1.65805,1.6585,406500000.0
2007-12-11 04:16:00,1.6585,1.6591,1.6585,1.6589,563900000.0
2007-12-11 04:17:00,1.6589,1.6591,1.6585,1.6586,342900000.0
2007-12-11 04:18:00,1.65845,1.6589,1.65845,1.6589,204000000.0
2007-12-11 04:19:00,1.6589,1.659,1.6583,1.6584,406300000.0
2007-12-11 04:20:00,1.6584,1.6589,1.6584,1.6586,482500000.0
2007-12-11 04:21:00,1.6585,1.6586,1.65835,1.65835,30200000.0
2007-12-11 04:22:00,1.6586,1.6586,1.658,1.6585,420400000.0
2007-12-11 04:23:00,1.6586,1.6586,1.658,1.6582,159000000.0
2007-12-11 04:24:00,1.6582,1.6584,1.6582,1.6583,6300000.0
2007-12-11 04:25:00,1.6583,1.6583,1.65775,1.6578,82500000.0
2007-12-11 04:26:00,1.6579,1.6584,1.6579,1.6582,53200000.0
2007-12-11 04:27:00,1.6582,1.6585,1.6582,1.6583,312600000.0
2007-12-11 04:28:00,1.6583,1.6583,1.6582,1.6583,4700000.0
2007-12-11 04:29:00,1.65815,1.6582,1.65815,1.65815,3000000.0
2007-12-11 04:30:00,1.65815,1.6583,1.65795,1.65805,10700000.0
2007-12-11 04:31:00,1.65805,1.6586,1.65805,1.6582,80900000.0
2007-12-11 04:32:00,1.6582,1.6584,1.6579,1.6583,134100000.0
2007-12-11 04:33:00,1.6583,1.6583,1.6582,1.6582,3800000.0
2007-12-11 04:34:00,1.6582,1.6582,1.6577,1.6578,115600000.0
2007-12-11 04:35:00,1.6578,1.6579,1.657,1.6572,523600000.0
2007-12-11 04:36:00,1.6572,1.6573,1.6569,1.6569,338800000.0
2007-12-11 04:37:00,1.6569,1.6575,1.6569,1.6573,143200000.0
2007-12-11 04:38:00,1.6573,1.6576,1.65725,1.6574,288700000.0
2007-12-11 04:39:00,1.6575,1.6575,1.65725,1.6573,30000000.0
2007-12-11 04:40:00,1.6573,1.6573,1.6568,1.657,137500000.0
2007-12-11 04:41:00,1.657,1.6572,1.6569,1.6569,214600000.0
2007-12-11 04:42:00,1.6569,1.6571,1.6569,1.6571,69800000.0
2007-12-11 04:43:00,1.6571,1.6573,1.657,1.6571,87800000.0
2007-12-11 04:44:00,1.6571,1.6575,1.657,1.6575,111100000.0
2007-12-11 04:45:00,1.6575,1.6575,1.6573,1.6574,46500000.0
2007-12-11 04:46:00,1.6574,1.6576,1.6574,1.6574,72900000.0
2007-12-11 04:47:00,1.6574,1.6576,1.6574,1.6576,30400000.0
2007-12-11 04:48:00,1.6572,1.6581,1.6572,1.6579,106900000.0
2007-12-11 04:49:00,1.6579,1.6579,1.6577,1.6577,24200000.0
2007-12-11 04:50:00,1.6577,1.6579,1.6576,1.6578,94500000.0
2007-12-11 04:51:00,1.6579,1.6582,1.6578,1.658,115300000.0
2007-12-11 04:52:00,1.658,1.6581,1.6579,1.658,74600000.0
2007-12-11 04:53:00,1.658,1.6582,1.6578,1.658,76000000.0
2007-12-11 04:54:00,1.658,1.658,1.6578,1.6579,65300000.0
2007-12-11 04:55:00,1.6579,1.6579,1.6576,1.6578,65700000.0
2007-12-11 04:56:00,1.6578,1.6578,1.6577,1.6577,37800000.0
2007-12-11 04:57:00,1.6577,1.6578,1.6574,1.6577,42300000.0
2007-12-11 04:58:00,1.6577,1.6578,1.6574,1.6578,229500000.0
2007-12-11 04:59:00,1.65775,1.658,1.6576,1.6578,382400000.0
2007-12-11 05:00:00,1.6578,1.6579,1.6575,1.6576,163400000.0
2007-12-11 05:01:00,1.65735,1.6576,1.65735,1.6576,63100000.0
2007-12-11 05:02:00,1.6576,1.6576,1.6573,1.6573,3600000.0
2007-12-11 05:03:00,1.6577,1.6578,1.6576,1.6577,3800000.0
2007-12-11 05:04:00,1.6577,1.6577,1.65725,1.6574,606700000.0
2007-12-11 05:05:00,1.6574,1.6578,1.6574,1.6576,447600000.0
2007-12-11 05:06:00,1.6575,1.6577,1.6575,1.6576,242500000.0
2007-12-11 05:07:00,1.6576,1.6577,1.65745,1.6576,177000000.0
2007-12-11 05:08:00,1.6576,1.6578,1.6576,1.6576,107000000.0
2007-12-11 05:09:00,1.6576,1.6578,1.6576,1.6578,99600000.0
2007-12-11 05:10:00,1.658,1.6581,1.6579,1.6581,20400000.0
2007-12-11 05:11:00,1.658,1.6581,1.6578,1.6579,95900000.0
2007-12-11 05:12:00,1.65775,1.6583,1.6577,1.658,94100000.0
2007-12-11 05:13:00,1.65805,1.6583,1.65795,1.658,85600000.0
2007-12-11 05:14:00,1.6581,1.6583,1.65785,1.6579,254900001.0
2007-12-11 05:15:00,1.6579,1.6579,1.6577,1.6577,93600000.0
2007-12-11 05:16:00,1.6575,1.6577,1.6573,1.6577,36300000.0
2007-12-11 05:17:00,1.6577,1.6577,1.6574,1.65745,25600000.0
2007-12-11 05:18:00,1.65745,1.6576,1.65745,1.6576,6600000.0
2007-12-11 05:19:00,1.6576,1.6577,1.6576,1.6577,19800000.0
2007-12-11 05:20:00,1.6577,1.658,1.6576,1.6577,100900000.0
2007-12-11 05:21:00,1.6577,1.6578,1.6573,1.6575,182500000.0
2007-12-11 05:22:00,1.6575,1.6577,1.6571,1.65745,219500000.0
2007-12-11 05:23:00,1.65745,1.6577,1.6572,1.6573,116500000.0
2007-12-11 05:24:00,1.6573,1.6577,1.6572,1.6575,42700000.0
2007-12-11 05:25:00,1.6575,1.6578,1.6574,1.6575,78600000.0
2007-12-11 05:26:00,1.6575,1.6576,1.6574,1.6575,95900000.0
2007-12-11 05:27:00,1.6575,1.6575,1.6574,1.6574,35200000.0
2007-12-11 05:28:00,1.6574,1.6575,1.6573,1.65745,44000000.0
2007-12-11 05:29:00,1.6575,1.6577,1.65735,1.6575,77100000.0
2007-12-11 05:30:00,1.6575,1.6575,1.6571,1.6573,62400000.0
2007-12-11 05:31:00,1.6573,1.6573,1.6571,1.6571,16700000.0
2007-12-11 05:32:00,1.65715,1.6573,1.65715,1.6573,12100000.0
2007-12-11 05:33:00,1.6573,1.6576,1.6572,1.6575,24200000.0
2007-12-11 05:34:00,1.6575,1.6577,1.6575,1.6577,5900000.0
2007-12-11 05:35:00,1.6576,1.6577,1.6576,1.6577,1700000.0
2007-12-11 05:36:00,1.6576,1.6577,1.6576,1.6577,6500000.0
2007-12-11 05:37:00,1.6577,1.6578,1.6576,1.6578,24300000.0
2007-12-11 05:38:00,1.6578,1.658,1.6578,1.6579,82500000.0
2007-12-11 05:39:00,1.6579,1.6579,1.6572,1.6572,22700000.0
2007-12-11 05:40:00,1.6572,1.6575,1.6572,1.6574,190100000.0
2007-12-11 05:41:00,1.65725,1.6574,1.657,1.6572,186700000.0
2007-12-11 05:42:00,1.6572,1.6575,1.6568,1.6568,312900000.0
2007-12-11 05:43:00,1.6568,1.6573,1.6568,1.6571,417500000.0
2007-12-11 05:44:00,1.6571,1.6573,1.6565,1.6566,874400000.0
2007-12-11 05:45:00,1.6566,1.6567,1.6563,1.6566,152700000.0
2007-12-11 05:46:00,1.6566,1.6566,1.65605,1.6564,110600000.0
2007-12-11 05:47:00,1.6564,1.6564,1.6561,1.65615,87200000.0
2007-12-11 05:48:00,1.6563,1.6564,1.65615,1.6562,5100000.0
2007-12-11 05:49:00,1.6562,1.6564,1.6561,1.6562,15300000.0
2007-12-11 05:50:00,1.6562,1.6564,1.65605,1.65605,140500000.0
2007-12-11 05:51:00,1.65615,1.6569,1.65605,1.6564,249300000.0
2007-12-11 05:52:00,1.6564,1.6566,1.6563,1.6565,201400000.0
2007-12-11 05:53:00,1.6565,1.6572,1.6564,1.657,95100000.0
2007-12-11 05:54:00,1.65705,1.6574,1.6565,1.65675,316800000.0
2007-12-11 05:55:00,1.65675,1.6575,1.65675,1.6574,195100000.0
2007-12-11 05:56:00,1.6574,1.6575,1.6568,1.6568,176400000.0
2007-12-11 05:57:00,1.6569,1.6569,1.6566,1.6567,28400000.0
2007-12-11 05:58:00,1.6568,1.6571,1.6568,1.6569,123700000.0
2007-12-11 05:59:00,1.6569,1.6574,1.6567,1.6574,464600000.0
2007-12-11 06:00:00,1.6572,1.6574,1.6571,1.65735,617900000.0
2007-12-11 06:01:00,1.65735,1.6575,1.65685,1.6573,104600000.0
2007-12-11 06:02:00,1.6574,1.6574,1.657,1.657,20400000.0
2007-12-11 06:03:00,1.657,1.6574,1.657,1.6573,70400000.0
2007-12-11 06:04:00,1.65715,1.6578,1.6571,1.6576,282600000.0
2007-12-11 06:05:00,1.6576,1.6579,1.6573,1.6579,387000000.0
2007-12-11 06:06:00,1.6579,1.6582,1.6579,1.658,416200000.0
2007-12-11 06:07:00,1.658,1.6585,1.6579,1.6585,66300000.0
2007-12-11 06:08:00,1.6585,1.6585,1.6581,1.6584,167100000.0
2007-12-11 06:09:00,1.6584,1.6584,1.65725,1.6579,616300000.0
2007-12-11 06:10:00,1.6579,1.6583,1.6579,1.65795,331100000.0
2007-12-11 06:11:00,1.6581,1.6581,1.6573,1.6576,430600000.0
2007-12-11 06:12:00,1.6576,1.6577,1.6571,1.6573,173300000.0
2007-12-11 06:13:00,1.6573,1.6573,1.657,1.6572,386800000.0
2007-12-11 06:14:00,1.65715,1.6575,1.65715,1.6573,234100000.0
2007-12-11 06:15:00,1.6573,1.6574,1.657,1.657,237000000.0
2007-12-11 06:16:00,1.6571,1.6572,1.6569,1.6571,216000000.0
2007-12-11 06:17:00,1.657,1.6573,1.657,1.6572,233900000.0
2007-12-11 06:18:00,1.6572,1.6572,1.6571,1.6571,68000000.0
2007-12-11 06:19:00,1.6571,1.6573,1.6571,1.6573,119700000.0
2007-12-11 06:20:00,1.6573,1.6573,1.657,1.657,80200000.0
2007-12-11 06:21:00,1.65725,1.6573,1.6571,1.6573,55100000.0
2007-12-11 06:22:00,1.6573,1.6573,1.65715,1.6572,55800000.0
2007-12-11 06:23:00,1.6572,1.6573,1.65705,1.6572,17000000.0
2007-12-11 06:24:00,1.6572,1.65735,1.657,1.65735,171000000.0
2007-12-11 06:25:00,1.65735,1.65735,1.6571,1.65735,228500000.0
2007-12-11 06:26:00,1.65735,1.6578,1.6571,1.6576,430200000.0
2007-12-11 06:27:00,1.6576,1.6577,1.65735,1.6576,208800000.0
2007-12-11 06:28:00,1.6576,1.6576,1.65735,1.6574,248100000.0
2007-12-11 06:29:00,1.65735,1.65735,1.6571,1.65735,77400000.0
2007-12-11 06:30:00,1.65735,1.6574,1.65735,1.6574,8400000.0
2007-12-11 06:31:00,1.6574,1.6575,1.6574,1.6575,1000000.0
2007-12-11 06:32:00,1.6576,1.6576,1.6575,1.6575,17600000.0
2007-12-11 06:33:00,1.6574,1.6577,1.6574,1.6577,130700000.0
2007-12-11 06:34:00,1.65765,1.6577,1.6575,1.6576,57700000.0
2007-12-11 06:35:00,1.6576,1.6576,1.65745,1.65745,6000000.0
2007-12-11 06:36:00,1.65745,1.6578,1.65745,1.6577,39300000.0
2007-12-11 06:37:00,1.6577,1.6577,1.65755,1.65755,25200000.0
2007-12-11 06:38:00,1.6575,1.6576,1.6575,1.6576,4400000.0
2007-12-11 06:39:00,1.65755,1.6577,1.6575,1.6575,21500000.0
2007-12-11 06:40:00,1.6575,1.6575,1.65735,1.65735,64000000.0
2007-12-11 06:41:00,1.65735,1.6574,1.6573,1.65735,121800000.0
2007-12-11 06:42:00,1.65735,1.65735,1.65735,1.65735,120000000.0
2007-12-11 06:43:00,1.65735,1.65735,1.65675,1.65735,259200000.0
2007-12-11 06:44:00,1.65735,1.65735,1.65735,1.65735,100000000.0
2007-12-11 06:45:00,1.65735,1.65735,1.65735,1.65735,148000000.0
2007-12-11 06:46:00,1.6571,1.65735,1.6571,1.65735,10600000.0
2007-12-11 06:47:00,1.65735,1.65735,1.6573,1.65735,112800000.0
2007-12-11 06:48:00,1.6572,1.65735,1.6572,1.65735,114400000.0
2007-12-11 06:49:00,1.65735,1.6574,1.6572,1.6574,322700000.0
2007-12-11 06:50:00,1.6574,1.6575,1.6574,1.6575,32800000.0
2007-12-11 06:51:00,1.6575,1.6576,1.6574,1.6575,53800000.0
2007-12-11 06:52:00,1.6575,1.6576,1.6575,1.6576,25000000.0
2007-12-11 06:53:00,1.6576,1.6576,1.6575,1.6575,8200000.0
2007-12-11 06:54:00,1.6575,1.6575,1.6572,1.6572,71900000.0
2007-12-11 06:55:00,1.65735,1.65735,1.65735,1.65735,40000000.0
2007-12-11 06:56:00,1.65735,1.6574,1.65735,1.65735,60000000.0
2007-12-11 06:57:00,1.65735,1.6574,1.65735,1.65735,96000000.0
2007-12-11 06:58:00,1.65735,1.6575,1.6573,1.6575,192300000.0
2007-12-11 06:59:00,1.6575,1.6575,1.65735,1.65735,262000000.0
2007-12-11 07:00:00,1.65735,1.65735,1.65735,1.65735,383100000.0
2007-12-11 07:01:00,1.65735,1.65735,1.6569,1.6571,60900000.0
2007-12-11 07:02:00,1.6571,1.6577,1.6571,1.6572,114900000.0
2007-12-11 07:03:00,1.6572,1.6575,1.6572,1.6574,114900000.0
2007-12-11 07:04:00,1.6574,1.6576,1.65735,1.6574,37800000.0
2007-12-11 07:05:00,1.6574,1.6577,1.6572,1.6575,67800000.0
2007-12-11 07:06:00,1.6576,1.6577,1.65715,1.6572,148200000.0
2007-12-11 07:07:00,1.6573,1.6573,1.65695,1.6572,11400000.0
2007-12-11 07:08:00,1.6573,1.6573,1.65705,1.65725,34200000.0
2007-12-11 07:09:00,1.65725,1.6574,1.65725,1.6574,19400000.0
2007-12-11 07:10:00,1.6571,1.6575,1.65705,1.6574,33500000.0
2007-12-11 07:11:00,1.6575,1.6577,1.6575,1.6577,25200000.0
2007-12-11 07:12:00,1.6577,1.6579,1.65755,1.6578,68100000.0
2007-12-11 07:13:00,1.6578,1.6579,1.6576,1.6578,29200000.0
2007-12-11 07:14:00,1.6578,1.658,1.6574,1.65795,71500000.0
2007-12-11 07:15:00,1.65795,1.658,1.6578,1.658,57800000.0
2007-12-11 07:16:00,1.658,1.6581,1.6577,1.6581,94700000.0
2007-12-11 07:17:00,1.6581,1.6581,1.658,1.658,1400000.0
2007-12-11 07:18:00,1.65795,1.6582,1.65785,1.658,162500000.0
2007-12-11 07:19:00,1.6581,1.6581,1.6577,1.6579,168700000.0
2007-12-11 07:20:00,1.6579,1.6581,1.6577,1.6581,17800000.0
2007-12-11 07:21:00,1.6581,1.6582,1.65775,1.65785,197300000.0
2007-12-11 07:22:00,1.658,1.6581,1.658,1.6581,4900000.0
2007-12-11 07:23:00,1.6581,1.6581,1.6578,1.6579,52400000.0
2007-12-11 07:24:00,1.6579,1.658,1.6578,1.658,48400000.0
2007-12-11 07:25:00,1.658,1.6583,1.6577,1.6583,49400000.0
2007-12-11 07:26:00,1.6582,1.6585,1.65815,1.6584,34200000.0
2007-12-11 07:27:00,1.6584,1.6585,1.6581,1.65815,72900000.0
2007-12-11 07:28:00,1.65825,1.6585,1.6582,1.6583,11800000.0
2007-12-11 07:29:00,1.6581,1.6585,1.6581,1.6584,11400000.0
2007-12-11 07:30:00,1.6584,1.6584,1.6581,1.6581,9800000.0
2007-12-11 07:31:00,1.6581,1.6584,1.6581,1.6583,18500000.0
2007-12-11 07:32:00,1.6581,1.6583,1.6581,1.6582,2700000.0
2007-12-11 07:33:00,1.6582,1.6584,1.6578,1.6584,8000000.0
2007-12-11 07:34:00,1.6584,1.6584,1.6583,1.6584,3600000.0
2007-12-11 07:35:00,1.6584,1.6592,1.6584,1.6592,38400000.0
2007-12-11 07:36:00,1.6592,1.6593,1.6586,1.6586,30800000.0
2007-12-11 07:37:00,1.6586,1.659,1.6584,1.6584,108200000.0
2007-12-11 07:38:00,1.6585,1.6585,1.6584,1.6585,62400000.0
2007-12-11 07:39:00,1.65825,1.6585,1.65825,1.6585,66600000.0
2007-12-11 07:40:00,1.6585,1.6586,1.6582,1.6583,102500000.0
2007-12-11 07:41:00,1.6584,1.6585,1.6584,1.6585,1200000.0
2007-12-11 07:42:00,1.65825,1.6586,1.6582,1.6585,19500000.0
2007-12-11 07:43:00,1.6585,1.6586,1.6584,1.6586,7000000.0
2007-12-11 07:44:00,1.6586,1.6587,1.6583,1.65855,80700000.0
2007-12-11 07:45:00,1.65855,1.6589,1.65845,1.6586,48200000.0
2007-12-11 07:46:00,1.6586,1.6588,1.65855,1.6586,60300000.0
2007-12-11 07:47:00,1.6587,1.6588,1.6583,1.6583,292300000.0
2007-12-11 07:48:00,1.6583,1.6586,1.6583,1.6583,78200000.0
2007-12-11 07:49:00,1.6583,1.6587,1.6583,1.6587,58700000.0
2007-12-11 07:50:00,1.6587,1.6589,1.6586,1.6589,7400000.0
2007-12-11 07:51:00,1.6589,1.6589,1.65875,1.6589,3200000.0
2007-12-11 07:52:00,1.6589,1.659,1.6585,1.6586,74600000.0
2007-12-11 07:53:00,1.6586,1.6588,1.6586,1.6587,15600000.0
2007-12-11 07:54:00,1.6587,1.6591,1.6587,1.6591,10400000.0
2007-12-11 07:55:00,1.6591,1.6595,1.65875,1.6594,131900000.0
2007-12-11 07:56:00,1.6594,1.66,1.6594,1.6599,35100000.0
2007-12-11 07:57:00,1.6599,1.6599,1.6593,1.6595,156700000.0
2007-12-11 07:58:00,1.6595,1.6599,1.6593,1.6598,73100000.0
2007-12-11 07:59:00,1.6598,1.6602,1.659,1.6596,63400000.0
2007-12-11 08:00:00,1.6596,1.66,1.6596,1.6599,107800000.0
2007-12-11 08:01:00,1.6599,1.6602,1.6599,1.6601,88900000.0
2007-12-11 08:02:00,1.6601,1.6602,1.6596,1.6599,184100000.0
2007-12-11 08:03:00,1.6599,1.6601,1.65985,1.6601,48000000.0
2007-12-11 08:04:00,1.6601,1.6601,1.6599,1.66,8400000.0
2007-12-11 08:05:00,1.66,1.66,1.6599,1.66,1100000.0
2007-12-11 08:06:00,1.6601,1.6601,1.6599,1.6599,46300000.0
2007-12-11 08:07:00,1.66,1.6601,1.6591,1.6596,41100000.0
2007-12-11 08:08:00,1.65945,1.6596,1.6589,1.6595,31700000.0
2007-12-11 08:09:00,1.6595,1.6595,1.6592,1.6592,25300000.0
2007-12-11 08:10:00,1.6592,1.6592,1.65885,1.65885,43000000.0
2007-12-11 08:11:00,1.659,1.6592,1.659,1.65905,25500000.0
2007-12-11 08:12:00,1.65905,1.6594,1.65905,1.6593,29400000.0
2007-12-11 08:13:00,1.6593,1.6594,1.6592,1.6592,36100000.0
2007-12-11 08:14:00,1.65915,1.6593,1.65895,1.6593,61600000.0
2007-12-11 08:15:00,1.65925,1.6595,1.6591,1.6595,69900000.0
2007-12-11 08:16:00,1.6595,1.66,1.6593,1.6595,91600000.0
2007-12-11 08:17:00,1.6595,1.6597,1.6593,1.6593,62000000.0
2007-12-11 08:18:00,1.6593,1.6593,1.6589,1.6591,39500000.0
2007-12-11 08:19:00,1.6591,1.6591,1.65855,1.6589,44000000.0
2007-12-11 08:20:00,1.6589,1.659,1.6588,1.6589,12800000.0
2007-12-11 08:21:00,1.6589,1.659,1.6588,1.6589,17900000.0
2007-12-11 08:22:00,1.6589,1.659,1.6589,1.659,13800000.0
2007-12-11 08:23:00,1.659,1.6592,1.659,1.6591,26000000.0
2007-12-11 08:24:00,1.6591,1.65935,1.6591,1.6591,28000000.0
2007-12-11 08:25:00,1.6591,1.6592,1.6587,1.6587,81600000.0
2007-12-11 08:26:00,1.6588,1.6589,1.6587,1.6588,84400000.0
2007-12-11 08:27:00,1.6589,1.6591,1.6588,1.6588,18600000.0
2007-12-11 08:28:00,1.6588,1.6588,1.6586,1.6588,154600000.0
2007-12-11 08:29:00,1.6588,1.6589,1.6587,1.6589,39300000.0
2007-12-11 08:30:00,1.6589,1.659,1.6588,1.6589,58300000.0
2007-12-11 08:31:00,1.659,1.6591,1.6589,1.659,44400000.0
2007-12-11 08:32:00,1.659,1.6591,1.6588,1.6588,48200000.0
2007-12-11 08:33:00,1.6588,1.6592,1.6588,1.6591,41000000.0
2007-12-11 08:34:00,1.65905,1.65905,1.65895,1.65895,17800000.0
2007-12-11 08:35:00,1.6589,1.659,1.6589,1.6589,11800000.0
2007-12-11 08:36:00,1.65895,1.6592,1.6589,1.6591,23500000.0
2007-12-11 08:37:00,1.6591,1.6593,1.6591,1.6592,12300000.0
2007-12-11 08:38:00,1.6593,1.6593,1.6591,1.6591,25400000.0
2007-12-11 08:39:00,1.6591,1.6597,1.6591,1.6595,172300000.0
2007-12-11 08:40:00,1.6595,1.6599,1.6595,1.6596,121800000.0
2007-12-11 08:41:00,1.65965,1.6597,1.65955,1.65955,20200000.0
2007-12-11 08:42:00,1.65955,1.6596,1.6595,1.6595,18600000.0
2007-12-11 08:43:00,1.6595,1.6597,1.6595,1.6597,26100000.0
2007-12-11 08:44:00,1.6597,1.6597,1.6594,1.6594,22800000.0
2007-12-11 08:45:00,1.6594,1.6595,1.6593,1.65935,41400000.0
2007-12-11 08:46:00,1.6594,1.6594,1.6592,1.6593,36200000.0
2007-12-11 08:47:00,1.6593,1.6593,1.65895,1.659,84700000.0
2007-12-11 08:48:00,1.6591,1.6591,1.6588,1.6591,74400000.0
2007-12-11 08:49:00,1.6591,1.6591,1.6587,1.659,41100000.0
2007-12-11 08:50:00,1.659,1.659,1.6586,1.6589,30900000.0
2007-12-11 08:51:00,1.6589,1.6591,1.6588,1.659,123900000.0
2007-12-11 08:52:00,1.6591,1.6592,1.6589,1.6589,66800000.0
2007-12-11 08:53:00,1.659,1.6592,1.6589,1.6591,24500000.0
2007-12-11 08:54:00,1.6591,1.6592,1.659,1.6591,23700000.0
2007-12-11 08:55:00,1.6591,1.6592,1.659,1.6591,148400000.0
2007-12-11 08:56:00,1.6592,1.6592,1.6589,1.659,55800000.0
2007-12-11 08:57:00,1.659,1.6591,1.6588,1.659,119800000.0
2007-12-11 08:58:00,1.659,1.6591,1.6589,1.659,64900000.0
2007-12-11 08:59:00,1.6591,1.6596,1.6591,1.65955,117700000.0
2007-12-11 09:00:00,1.65955,1.6597,1.6591,1.6591,107000000.0
2007-12-11 09:01:00,1.6591,1.6593,1.6588,1.6593,66100000.0
2007-12-11 09:02:00,1.65925,1.6594,1.659,1.6593,233100000.0
2007-12-11 09:03:00,1.6593,1.6598,1.6592,1.6598,209400000.0
2007-12-11 09:04:00,1.6598,1.6607,1.6598,1.6606,282000000.0
2007-12-11 09:05:00,1.6606,1.6616,1.6604,1.6616,270100000.0
2007-12-11 09:06:00,1.6616,1.6616,1.6611,1.6615,361400000.0
2007-12-11 09:07:00,1.6615,1.6616,1.66025,1.66045,166600000.0
2007-12-11 09:08:00,1.66045,1.66055,1.66,1.6603,222200000.0
2007-12-11 09:09:00,1.6603,1.6603,1.65965,1.6599,139600000.0
2007-12-11 09:10:00,1.6598,1.6603,1.6598,1.6602,177400000.0
2007-12-11 09:11:00,1.6601,1.6604,1.66,1.66,370700000.0
2007-12-11 09:12:00,1.6601,1.66115,1.6601,1.6604,651100000.0
2007-12-11 09:13:00,1.6604,1.6608,1.6603,1.66045,344500000.0
2007-12-11 09:14:00,1.66045,1.6606,1.6598,1.66,326100000.0
2007-12-11 09:15:00,1.66,1.6602,1.6597,1.65985,623500001.0
2007-12-11 09:16:00,1.65985,1.6601,1.6592,1.6596,553000002.0
2007-12-11 09:17:00,1.6596,1.6598,1.659,1.6592,622300000.0
2007-12-11 09:18:00,1.6592,1.6599,1.659,1.6599,502100001.0
2007-12-11 09:19:00,1.6599,1.6605,1.6597,1.66005,961600003.0
2007-12-11 09:20:00,1.66005,1.66025,1.65965,1.65985,367100001.0
2007-12-11 09:21:00,1.65985,1.6603,1.65965,1.66015,465100000.0
2007-12-11 09:22:00,1.66015,1.66025,1.65965,1.6599,222400000.0
2007-12-11 09:23:00,1.65995,1.6602,1.65985,1.6599,218400000.0
2007-12-11 09:24:00,1.6599,1.6606,1.65985,1.66025,129700000.0
2007-12-11 09:25:00,1.6602,1.66025,1.65895,1.65945,346200000.0
2007-12-11 09:26:00,1.65945,1.65965,1.65885,1.65905,230900000.0
2007-12-11 09:27:00,1.6591,1.65975,1.6589,1.65955,113200000.0
2007-12-11 09:28:00,1.65945,1.6598,1.65935,1.6598,67200000.0
2007-12-11 09:29:00,1.6598,1.6601,1.65935,1.65965,197500000.0
2007-12-11 09:30:00,1.65965,1.65995,1.65945,1.65955,194000000.0
2007-12-11 09:31:00,1.65955,1.65975,1.65935,1.6595,326200000.0
2007-12-11 09:32:00,1.65945,1.6598,1.65915,1.6596,272600000.0
2007-12-11 09:33:00,1.65955,1.6597,1.65935,1.65955,199700000.0
2007-12-11 09:34:00,1.6597,1.65985,1.65925,1.6598,257500000.0
2007-12-11 09:35:00,1.6597,1.65995,1.65905,1.65935,238500001.0
2007-12-11 09:36:00,1.65925,1.6597,1.65895,1.659,119900000.0
2007-12-11 09:37:00,1.6588,1.659,1.6586,1.6588,119000000.0
2007-12-11 09:38:00,1.6588,1.65895,1.65875,1.65885,111900000.0
2007-12-11 09:39:00,1.65895,1.6593,1.65895,1.6593,86600000.0
2007-12-11 09:40:00,1.6593,1.65995,1.65925,1.65995,123200000.0
2007-12-11 09:41:00,1.66,1.66045,1.65975,1.6601,274000000.0
2007-12-11 09:42:00,1.66005,1.6601,1.65935,1.65935,164800000.0
2007-12-11 09:43:00,1.6594,1.6602,1.6594,1.66015,105000000.0
2007-12-11 09:44:00,1.66015,1.6606,1.65995,1.6603,206700000.0
2007-12-11 09:45:00,1.6603,1.6606,1.6603,1.66045,98700000.0
2007-12-11 09:46:00,1.66045,1.66055,1.66,1.6602,120100000.0
2007-12-11 09:47:00,1.6602,1.66025,1.6598,1.66005,181100000.0
2007-12-11 09:48:00,1.66005,1.6603,1.65995,1.66005,178500000.0
2007-12-11 09:49:00,1.6601,1.66045,1.6601,1.6602,426100000.0
2007-12-11 09:50:00,1.66015,1.66025,1.6596,1.65975,282900000.0
2007-12-11 09:51:00,1.65975,1.661,1.65975,1.66085,290800000.0
2007-12-11 09:52:00,1.66085,1.661,1.6606,1.6609,301400000.0
2007-12-11 09:53:00,1.6609,1.6611,1.66065,1.66105,135100000.0
2007-12-11 09:54:00,1.66105,1.6614,1.66095,1.66115,77500000.0
2007-12-11 09:55:00,1.66125,1.6616,1.66095,1.66125,160500000.0
2007-12-11 09:56:00,1.66125,1.6621,1.65985,1.66005,254100000.0
2007-12-11 09:57:00,1.6601,1.6605,1.6595,1.65975,359800000.0
2007-12-11 09:58:00,1.65955,1.6598,1.65905,1.65945,472699999.0
2007-12-11 09:59:00,1.65945,1.65955,1.659,1.65945,435200000.0
2007-12-11 10:00:00,1.65945,1.6596,1.6592,1.6594,261800000.0
2007-12-11 10:01:00,1.65945,1.65955,1.6584,1.65895,309300000.0
2007-12-11 10:02:00,1.65895,1.6593,1.6588,1.65895,111100000.0
2007-12-11 10:03:00,1.6589,1.65895,1.6586,1.6586,147700000.0
2007-12-11 10:04:00,1.6586,1.65875,1.65785,1.65795,342300000.0
2007-12-11 10:05:00,1.6579,1.6584,1.6575,1.65755,347800000.0
2007-12-11 10:06:00,1.65755,1.65845,1.6575,1.65815,458700001.0
2007-12-11 10:07:00,1.6583,1.65875,1.65825,1.65875,405000001.0
2007-12-11 10:08:00,1.65875,1.65875,1.65815,1.65845,305500000.0
2007-12-11 10:09:00,1.65845,1.65845,1.65815,1.6584,384400000.0
2007-12-11 10:10:00,1.6584,1.6585,1.6583,1.6585,205100000.0
2007-12-11 10:11:00,1.65845,1.6586,1.65765,1.65775,203900000.0
2007-12-11 10:12:00,1.6577,1.65825,1.65755,1.65765,363100000.0
2007-12-11 10:13:00,1.65765,1.65855,1.65745,1.65835,313499999.0
2007-12-11 10:14:00,1.65835,1.65835,1.6571,1.65755,206000000.0
2007-12-11 10:15:00,1.65755,1.65765,1.65745,1.6576,193200000.0
2007-12-11 10:16:00,1.65755,1.65785,1.6575,1.65785,131500000.0
2007-12-11 10:17:00,1.6578,1.658,1.6576,1.65795,115300000.0
2007-12-11 10:18:00,1.6579,1.6583,1.65785,1.65825,214000000.0
2007-12-11 10:19:00,1.65825,1.65855,1.65815,1.65855,278800000.0
2007-12-11 10:20:00,1.65855,1.6589,1.65815,1.65825,208900000.0
2007-12-11 10:21:00,1.6583,1.65855,1.65815,1.6585,181900000.0
2007-12-11 10:22:00,1.6585,1.65885,1.65825,1.65865,442400001.0
2007-12-11 10:23:00,1.65875,1.6589,1.65855,1.65885,249199999.0
2007-12-11 10:24:00,1.6589,1.65925,1.65885,1.65895,269800000.0
2007-12-11 10:25:00,1.65895,1.65915,1.65885,1.65905,184300000.0
2007-12-11 10:26:00,1.6592,1.6595,1.65905,1.6593,268099999.0
2007-12-11 10:27:00,1.6593,1.6596,1.659,1.65955,225100000.0
2007-12-11 10:28:00,1.6596,1.6601,1.65955,1.6599,470599998.0
2007-12-11 10:29:00,1.65985,1.65995,1.65965,1.6599,242900002.0
2007-12-11 10:30:00,1.65985,1.6599,1.65945,1.65955,302800002.0
2007-12-11 10:31:00,1.65955,1.66015,1.65935,1.66015,470300001.0
2007-12-11 10:32:00,1.66015,1.6607,1.65985,1.6602,410899998.0
2007-12-11 10:33:00,1.65985,1.6604,1.6597,1.6601,322199999.0
2007-12-11 10:34:00,1.6601,1.6601,1.65955,1.65955,155600000.0
2007-12-11 10:35:00,1.65955,1.65965,1.65915,1.65925,122000000.0
2007-12-11 10:36:00,1.6593,1.6593,1.65915,1.65915,291200000.0
2007-12-11 10:37:00,1.65915,1.6593,1.6586,1.6588,180400000.0
2007-12-11 10:38:00,1.6588,1.65895,1.6586,1.6588,231800000.0
2007-12-11 10:39:00,1.6588,1.65925,1.6587,1.65925,287700000.0
2007-12-11 10:40:00,1.6593,1.65935,1.6588,1.6588,264500000.0
2007-12-11 10:41:00,1.6588,1.65975,1.65865,1.65955,242700000.0
2007-12-11 10:42:00,1.65955,1.6599,1.65945,1.65975,184900000.0
2007-12-11 10:43:00,1.65985,1.66,1.65965,1.6598,248800000.0
2007-12-11 10:44:00,1.6598,1.65995,1.65935,1.65975,332100000.0
2007-12-11 10:45:00,1.65975,1.65975,1.65915,1.6593,225800000.0
2007-12-11 10:46:00,1.6591,1.6597,1.6591,1.6596,354000000.0
2007-12-11 10:47:00,1.6596,1.66005,1.65945,1.66005,322000000.0
2007-12-11 10:48:00,1.6601,1.66055,1.6601,1.6604,96800000.0
2007-12-11 10:49:00,1.6604,1.6604,1.65965,1.65995,128200000.0
2007-12-11 10:50:00,1.65995,1.66005,1.65985,1.66005,53100000.0
2007-12-11 10:51:00,1.65995,1.66015,1.65975,1.65985,83600000.0
2007-12-11 10:52:00,1.65985,1.65985,1.6594,1.6594,151300000.0
2007-12-11 10:53:00,1.65935,1.65945,1.6587,1.6587,250300000.0
2007-12-11 10:54:00,1.6587,1.659,1.65795,1.6582,298100000.0
2007-12-11 10:55:00,1.6582,1.6588,1.65765,1.6587,345600001.0
2007-12-11 10:56:00,1.6587,1.6591,1.65845,1.6591,82500000.0
2007-12-11 10:57:00,1.65915,1.65935,1.6589,1.65935,208900000.0
2007-12-11 10:58:00,1.6596,1.65985,1.65795,1.6584,343199999.0
2007-12-11 10:59:00,1.6584,1.65955,1.6583,1.6591,507699998.0
2007-12-11 11:00:00,1.65915,1.6593,1.6588,1.65905,155800000.0
2007-12-11 11:01:00,1.659,1.65915,1.6588,1.6589,80900000.0
2007-12-11 11:02:00,1.65895,1.65895,1.65865,1.6588,85500000.0
2007-12-11 11:03:00,1.6589,1.6594,1.6588,1.6592,110500000.0
2007-12-11 11:04:00,1.65915,1.6594,1.65915,1.6594,59200000.0
2007-12-11 11:05:00,1.65935,1.6594,1.65895,1.65925,91100000.0
2007-12-11 11:06:00,1.65935,1.6595,1.65925,1.6595,58100000.0
2007-12-11 11:07:00,1.65945,1.6598,1.65925,1.65965,86800000.0
2007-12-11 11:08:00,1.65965,1.65985,1.65875,1.65875,184000000.0
2007-12-11 11:09:00,1.6589,1.659,1.65825,1.6586,212000000.0
2007-12-11 11:10:00,1.6586,1.65865,1.65825,1.65855,215200000.0
2007-12-11 11:11:00,1.65865,1.65875,1.65855,1.65875,112800000.0
2007-12-11 11:12:00,1.65875,1.6591,1.65875,1.6591,153200000.0
2007-12-11 11:13:00,1.6591,1.65935,1.6589,1.65915,368999999.0
2007-12-11 11:14:00,1.65915,1.65945,1.6587,1.6588,295600000.0
2007-12-11 11:15:00,1.65875,1.6589,1.6587,1.65885,74500000.0
2007-12-11 11:16:00,1.65885,1.6595,1.65865,1.65905,339900000.0
2007-12-11 11:17:00,1.659,1.65955,1.65865,1.65935,308500002.0
2007-12-11 11:18:00,1.65925,1.65955,1.6592,1.65925,304900001.0
2007-12-11 11:19:00,1.65935,1.65935,1.65905,1.65905,182200000.0
2007-12-11 11:20:00,1.65905,1.65925,1.65885,1.65895,178400000.0
2007-12-11 11:21:00,1.6589,1.65925,1.65875,1.65925,159400000.0
2007-12-11 11:22:00,1.65925,1.65925,1.65895,1.65915,84300000.0
2007-12-11 11:23:00,1.65915,1.65915,1.65895,1.6591,31500000.0
2007-12-11 11:24:00,1.65915,1.65945,1.65905,1.6593,74400000.0
2007-12-11 11:25:00,1.6593,1.65935,1.65915,1.65925,39800000.0
2007-12-11 11:26:00,1.6593,1.65945,1.65905,1.65935,131900000.0
2007-12-11 11:27:00,1.6593,1.65935,1.6592,1.65925,60900000.0
2007-12-11 11:28:00,1.65935,1.6598,1.6592,1.65975,116100000.0
2007-12-11 11:29:00,1.6597,1.65975,1.65945,1.65945,87600000.0
2007-12-11 11:30:00,1.6595,1.6601,1.6595,1.6601,108100000.0
2007-12-11 11:31:00,1.66005,1.66025,1.6599,1.65995,80900000.0
2007-12-11 11:32:00,1.66005,1.66015,1.65975,1.65975,53400000.0
2007-12-11 11:33:00,1.65975,1.65995,1.65925,1.65925,80100000.0
2007-12-11 11:34:00,1.6593,1.6596,1.65885,1.65895,222000000.0
2007-12-11 11:35:00,1.65895,1.65975,1.6589,1.65935,282100000.0
2007-12-11 11:36:00,1.65945,1.6596,1.65945,1.65955,49400000.0
2007-12-11 11:37:00,1.65955,1.65965,1.65925,1.65925,227800000.0
2007-12-11 11:38:00,1.65915,1.65945,1.65885,1.65895,136800000.0
2007-12-11 11:39:00,1.659,1.6592,1.65895,1.65905,165100000.0
2007-12-11 11:40:00,1.65915,1.65915,1.65875,1.659,154200000.0
2007-12-11 11:41:00,1.659,1.65945,1.659,1.65945,187300000.0
2007-12-11 11:42:00,1.65945,1.65945,1.65885,1.6589,203700000.0
2007-12-11 11:43:00,1.65895,1.65925,1.6589,1.659,123800000.0
2007-12-11 11:44:00,1.659,1.659,1.65865,1.6587,118900000.0
2007-12-11 11:45:00,1.6587,1.6588,1.65865,1.65875,91400000.0
2007-12-11 11:46:00,1.65875,1.65885,1.6585,1.65885,188800000.0
2007-12-11 11:47:00,1.65885,1.65905,1.65875,1.65895,67600000.0
2007-12-11 11:48:00,1.65895,1.659,1.65875,1.65875,192100000.0
2007-12-11 11:49:00,1.65875,1.65895,1.65875,1.65895,25500000.0
2007-12-11 11:50:00,1.65895,1.659,1.65875,1.65885,82500000.0
2007-12-11 11:51:00,1.6589,1.6595,1.6589,1.65925,387300000.0
2007-12-11 11:52:00,1.65915,1.65945,1.65915,1.6593,231500000.0
2007-12-11 11:53:00,1.65925,1.66145,1.65915,1.6612,301500000.0
2007-12-11 11:54:00,1.6612,1.66145,1.6601,1.66025,210200000.0
2007-12-11 11:55:00,1.6603,1.6603,1.65975,1.6598,118500000.0
2007-12-11 11:56:00,1.6598,1.66065,1.6594,1.6594,295900000.0
2007-12-11 11:57:00,1.65935,1.65955,1.6592,1.65955,201100000.0
2007-12-11 11:58:00,1.65955,1.66015,1.65925,1.66015,357100000.0
2007-12-11 11:59:00,1.66015,1.66015,1.6589,1.6589,292499999.0
2007-12-11 12:00:00,1.65875,1.65895,1.65805,1.65875,539599999.0
2007-12-11 12:01:00,1.65885,1.65955,1.65865,1.65935,224400000.0
2007-12-11 12:02:00,1.65935,1.65935,1.659,1.6592,315700000.0
2007-12-11 12:03:00,1.6593,1.6593,1.6589,1.6591,177700000.0
2007-12-11 12:04:00,1.65915,1.65935,1.65895,1.65925,273800000.0
2007-12-11 12:05:00,1.65925,1.6594,1.65875,1.65885,376200000.0
2007-12-11 12:06:00,1.65885,1.65905,1.65865,1.65895,382500000.0
2007-12-11 12:07:00,1.65895,1.65945,1.65885,1.65915,407900000.0
2007-12-11 12:08:00,1.6592,1.65925,1.65875,1.65895,201500000.0
2007-12-11 12:09:00,1.65885,1.65895,1.6583,1.65845,265600000.0
2007-12-11 12:10:00,1.65845,1.65955,1.65845,1.65945,450400000.0
2007-12-11 12:11:00,1.65945,1.65975,1.65935,1.65955,296100000.0
2007-12-11 12:12:00,1.6595,1.66045,1.65945,1.66035,324400000.0
2007-12-11 12:13:00,1.66035,1.66065,1.65995,1.66065,201700000.0
2007-12-11 12:14:00,1.66065,1.6611,1.66045,1.6609,129300000.0
2007-12-11 12:15:00,1.6609,1.66105,1.66065,1.661,115400000.0
2007-12-11 12:16:00,1.661,1.66105,1.66055,1.66065,129100000.0
2007-12-11 12:17:00,1.66065,1.6608,1.66035,1.6604,178300000.0
2007-12-11 12:18:00,1.6605,1.66115,1.6605,1.6608,129400000.0
2007-12-11 12:19:00,1.66075,1.66095,1.66055,1.66085,114200000.0
2007-12-11 12:20:00,1.66075,1.66075,1.66025,1.66025,190700000.0
2007-12-11 12:21:00,1.6602,1.6611,1.6601,1.66085,219800000.0
2007-12-11 12:22:00,1.66075,1.66085,1.65995,1.6606,223200000.0
2007-12-11 12:23:00,1.6606,1.6607,1.66025,1.66025,251200000.0
2007-12-11 12:24:00,1.66025,1.66035,1.65985,1.66015,355300000.0
2007-12-11 12:25:00,1.6602,1.66025,1.65985,1.65985,219300000.0
2007-12-11 12:26:00,1.65985,1.6603,1.6596,1.65995,375900000.0
2007-12-11 12:27:00,1.66,1.6602,1.65935,1.65935,327100000.0
2007-12-11 12:28:00,1.65935,1.6603,1.65925,1.66005,306600000.0
2007-12-11 12:29:00,1.66005,1.6605,1.65985,1.6599,398200000.0
2007-12-11 12:30:00,1.66,1.66025,1.65975,1.65985,193900000.0
2007-12-11 12:31:00,1.6598,1.66015,1.65945,1.65945,163400000.0
2007-12-11 12:32:00,1.6595,1.6596,1.65885,1.65895,176900000.0
2007-12-11 12:33:00,1.659,1.65925,1.65895,1.65925,150900000.0
2007-12-11 12:34:00,1.6592,1.65925,1.65855,1.65865,142900000.0
2007-12-11 12:35:00,1.65865,1.65915,1.65855,1.65915,394800000.0
2007-12-11 12:36:00,1.6591,1.6593,1.65835,1.65885,417499999.0
2007-12-11 12:37:00,1.65885,1.65895,1.6586,1.65875,426400000.0
2007-12-11 12:38:00,1.65885,1.65895,1.6585,1.65875,270600000.0
2007-12-11 12:39:00,1.6587,1.6588,1.6585,1.6587,144800000.0
2007-12-11 12:40:00,1.6587,1.65895,1.65845,1.65865,374700000.0
2007-12-11 12:41:00,1.65865,1.659,1.65845,1.65895,214100000.0
2007-12-11 12:42:00,1.65885,1.65905,1.65885,1.65895,143200000.0
2007-12-11 12:43:00,1.6589,1.6593,1.6589,1.6592,113300000.0
2007-12-11 12:44:00,1.65925,1.65925,1.65885,1.65885,149300000.0
2007-12-11 12:45:00,1.65895,1.65915,1.65885,1.65905,209800000.0
2007-12-11 12:46:00,1.65905,1.6591,1.65885,1.659,239100000.0
2007-12-11 12:47:00,1.659,1.6591,1.65885,1.65895,157700000.0
2007-12-11 12:48:00,1.6589,1.6591,1.65875,1.65895,115400000.0
2007-12-11 12:49:00,1.65895,1.65915,1.65885,1.65895,105900000.0
2007-12-11 12:50:00,1.65895,1.65895,1.65875,1.65895,104700000.0
2007-12-11 12:51:00,1.65895,1.65925,1.65895,1.65895,135900000.0
2007-12-11 12:52:00,1.659,1.6591,1.6589,1.659,104700000.0
2007-12-11 12:53:00,1.659,1.65905,1.65875,1.65885,134200000.0
2007-12-11 12:54:00,1.65885,1.65905,1.65875,1.65885,190600000.0
2007-12-11 12:55:00,1.65885,1.65925,1.65875,1.65915,208700000.0
2007-12-11 12:56:00,1.6591,1.65915,1.65875,1.659,408200000.0
2007-12-11 12:57:00,1.65905,1.6595,1.65905,1.6593,201900000.0
2007-12-11 12:58:00,1.6593,1.6594,1.65925,1.65935,154600000.0
2007-12-11 12:59:00,1.65945,1.65955,1.65875,1.65875,319700000.0
2007-12-11 13:00:00,1.65875,1.6592,1.6587,1.65915,402300000.0
2007-12-11 13:01:00,1.65915,1.6594,1.659,1.65905,298800000.0
2007-12-11 13:02:00,1.65905,1.65935,1.65885,1.6593,274700000.0
2007-12-11 13:03:00,1.65935,1.65945,1.65925,1.65925,83200000.0
2007-12-11 13:04:00,1.65925,1.65935,1.65915,1.65915,138000000.0
2007-12-11 13:05:00,1.65915,1.6593,1.65885,1.6592,234700000.0
2007-12-11 13:06:00,1.65935,1.65935,1.6591,1.65925,81500000.0
2007-12-11 13:07:00,1.65925,1.6594,1.65915,1.65925,141600000.0
2007-12-11 13:08:00,1.6592,1.65925,1.65905,1.65905,98400000.0
2007-12-11 13:09:00,1.65915,1.6594,1.65895,1.65925,364899999.0
2007-12-11 13:10:00,1.6594,1.65945,1.6592,1.6593,164700000.0
2007-12-11 13:11:00,1.65925,1.65955,1.65915,1.65935,244800001.0
2007-12-11 13:12:00,1.65935,1.65945,1.65785,1.65845,268200000.0
2007-12-11 13:13:00,1.65845,1.6587,1.65755,1.65775,345000001.0
2007-12-11 13:14:00,1.6577,1.65805,1.65735,1.65795,341900000.0
2007-12-11 13:15:00,1.65805,1.65835,1.65735,1.6579,344900000.0
2007-12-11 13:16:00,1.6579,1.6581,1.65755,1.65785,365500000.0
2007-12-11 13:17:00,1.65785,1.65805,1.65755,1.65785,386300001.0
2007-12-11 13:18:00,1.65785,1.65815,1.65725,1.65805,347100000.0
2007-12-11 13:19:00,1.65805,1.6581,1.65725,1.6573,353200000.0
2007-12-11 13:20:00,1.65735,1.6576,1.65705,1.65735,234600000.0
2007-12-11 13:21:00,1.65735,1.6578,1.65725,1.65735,197000000.0
2007-12-11 13:22:00,1.6575,1.6576,1.657,1.6572,95700000.0
2007-12-11 13:23:00,1.65745,1.65755,1.65725,1.65745,258400000.0
2007-12-11 13:24:00,1.65745,1.65755,1.657,1.6573,181800000.0
2007-12-11 13:25:00,1.65725,1.65765,1.6572,1.65755,116000000.0
2007-12-11 13:26:00,1.6576,1.65795,1.65755,1.65795,201800000.0
2007-12-11 13:27:00,1.65795,1.65795,1.6577,1.6577,61500000.0
2007-12-11 13:28:00,1.65765,1.65795,1.65765,1.65785,58500000.0
2007-12-11 13:29:00,1.65785,1.65815,1.6577,1.65785,72100000.0
2007-12-11 13:30:00,1.65795,1.6586,1.6578,1.6585,45500000.0
2007-12-11 13:31:00,1.6585,1.6589,1.65835,1.6587,138600000.0
2007-12-11 13:32:00,1.6587,1.65915,1.6587,1.65915,125500000.0
2007-12-11 13:33:00,1.65905,1.65915,1.65865,1.65875,57200000.0
2007-12-11 13:34:00,1.65875,1.65905,1.6587,1.65885,61500000.0
2007-12-11 13:35:00,1.65885,1.65895,1.65875,1.65885,51700000.0
2007-12-11 13:36:00,1.65885,1.659,1.65885,1.65885,23700000.0
2007-12-11 13:37:00,1.6589,1.65915,1.6588,1.659,17700000.0
2007-12-11 13:38:00,1.65895,1.65895,1.6586,1.6586,42900000.0
2007-12-11 13:39:00,1.6587,1.6587,1.6585,1.6585,32500000.0
2007-12-11 13:40:00,1.65845,1.65855,1.6584,1.65855,28700000.0
2007-12-11 13:41:00,1.65835,1.6587,1.65835,1.6587,36700000.0
2007-12-11 13:42:00,1.65865,1.6587,1.65845,1.6585,64000000.0
2007-12-11 13:43:00,1.6585,1.6586,1.65825,1.6584,97600000.0
2007-12-11 13:44:00,1.6584,1.6584,1.658,1.65815,169999999.0
2007-12-11 13:45:00,1.65815,1.6582,1.6579,1.6582,148100000.0
2007-12-11 13:46:00,1.6583,1.6586,1.65815,1.65845,140600000.0
2007-12-11 13:47:00,1.65845,1.6588,1.6584,1.65855,96500000.0
2007-12-11 13:48:00,1.65855,1.65875,1.6583,1.65855,60500000.0
2007-12-11 13:49:00,1.6586,1.6598,1.65825,1.6591,282400000.0
2007-12-11 13:50:00,1.65915,1.65945,1.65915,1.65935,271100000.0
2007-12-11 13:51:00,1.65935,1.65935,1.65885,1.65915,239400000.0
2007-12-11 13:52:00,1.65915,1.65935,1.65875,1.65935,228700000.0
2007-12-11 13:53:00,1.6594,1.6595,1.65895,1.659,217400000.0
2007-12-11 13:54:00,1.6591,1.6592,1.65895,1.65895,55300000.0
2007-12-11 13:55:00,1.659,1.65925,1.65895,1.65925,85800000.0
2007-12-11 13:56:00,1.6593,1.6595,1.6592,1.65935,213200000.0
2007-12-11 13:57:00,1.65935,1.6596,1.65925,1.6596,93200000.0
2007-12-11 13:58:00,1.6596,1.66,1.65955,1.66,134500000.0
2007-12-11 13:59:00,1.66,1.66,1.65925,1.6598,387400000.0
2007-12-11 14:00:00,1.65975,1.65975,1.6592,1.6592,142100000.0
2007-12-11 14:01:00,1.6592,1.65935,1.65885,1.65925,235400000.0
2007-12-11 14:02:00,1.65925,1.65935,1.659,1.6592,43900000.0
2007-12-11 14:03:00,1.65915,1.65915,1.65875,1.65875,28200000.0
2007-12-11 14:04:00,1.65875,1.65875,1.6585,1.65865,64000000.0
2007-12-11 14:05:00,1.65865,1.65865,1.65805,1.65845,241800000.0
2007-12-11 14:06:00,1.6585,1.6589,1.65845,1.6586,140200000.0
2007-12-11 14:07:00,1.6586,1.6589,1.6586,1.65885,54500000.0
2007-12-11 14:08:00,1.65875,1.6592,1.65875,1.65915,67000000.0
2007-12-11 14:09:00,1.65915,1.65975,1.659,1.65955,170500000.0
2007-12-11 14:10:00,1.65985,1.65995,1.6597,1.6598,166500000.0
2007-12-11 14:11:00,1.6598,1.66095,1.6598,1.6608,262600001.0
2007-12-11 14:12:00,1.6608,1.66125,1.66065,1.66095,260500000.0
2007-12-11 14:13:00,1.66095,1.66095,1.66005,1.6604,311000000.0
2007-12-11 14:14:00,1.66045,1.6608,1.66025,1.6606,340600000.0
2007-12-11 14:15:00,1.6607,1.66085,1.66045,1.66085,160700000.0
2007-12-11 14:16:00,1.66095,1.66135,1.6607,1.66075,303400000.0
2007-12-11 14:17:00,1.6609,1.6611,1.66075,1.66105,183800000.0
2007-12-11 14:18:00,1.66105,1.66115,1.66085,1.66115,171800000.0
2007-12-11 14:19:00,1.66115,1.6614,1.6609,1.6611,204900000.0
2007-12-11 14:20:00,1.66105,1.66115,1.6606,1.6607,187200000.0
2007-12-11 14:21:00,1.6607,1.661,1.66045,1.66045,121300000.0
2007-12-11 14:22:00,1.66045,1.6608,1.66025,1.66045,210800000.0
2007-12-11 14:23:00,1.66045,1.6608,1.66045,1.66055,81800000.0
2007-12-11 14:24:00,1.66055,1.66075,1.65975,1.66005,198700000.0
2007-12-11 14:25:00,1.66005,1.66065,1.65995,1.66035,349200000.0
2007-12-11 14:26:00,1.66035,1.66085,1.66035,1.66085,182200000.0
2007-12-11 14:27:00,1.6608,1.6608,1.6603,1.66045,180700000.0
2007-12-11 14:28:00,1.66045,1.66095,1.66035,1.66065,426200000.0
2007-12-11 14:29:00,1.6607,1.66075,1.65985,1.66005,286600000.0
2007-12-11 14:30:00,1.66005,1.66015,1.65995,1.66,79100000.0
2007-12-11 14:31:00,1.65995,1.66025,1.65985,1.66015,218300000.0
2007-12-11 14:32:00,1.66005,1.6603,1.65985,1.66015,146900000.0
2007-12-11 14:33:00,1.66015,1.66015,1.6599,1.65995,38000000.0
2007-12-11 14:34:00,1.6599,1.6602,1.6597,1.65985,150700000.0
2007-12-11 14:35:00,1.65985,1.6601,1.65965,1.66005,162300000.0
2007-12-11 14:36:00,1.65995,1.65995,1.65975,1.65975,62800000.0
2007-12-11 14:37:00,1.65985,1.6601,1.6598,1.66,109200000.0
2007-12-11 14:38:00,1.66005,1.66005,1.65995,1.65995,40700000.0
2007-12-11 14:39:00,1.65995,1.6601,1.65985,1.6599,227800000.0
2007-12-11 14:40:00,1.65985,1.66025,1.65925,1.65925,296300000.0
2007-12-11 14:41:00,1.6594,1.6594,1.65895,1.6592,227099999.0
2007-12-11 14:42:00,1.6592,1.65935,1.65875,1.65915,393900000.0
2007-12-11 14:43:00,1.65915,1.6593,1.65885,1.65895,160400000.0
2007-12-11 14:44:00,1.65895,1.65895,1.65755,1.65805,305400000.0
2007-12-11 14:45:00,1.65805,1.65815,1.65765,1.65775,198700000.0
2007-12-11 14:46:00,1.65765,1.6584,1.65765,1.6581,357200000.0
2007-12-11 14:47:00,1.6581,1.65895,1.65795,1.65895,169800000.0
2007-12-11 14:48:00,1.6589,1.65895,1.65865,1.6588,72500000.0
2007-12-11 14:49:00,1.6588,1.65945,1.6588,1.65945,168800000.0
2007-12-11 14:50:00,1.65945,1.65955,1.65875,1.65875,298300000.0
2007-12-11 14:51:00,1.65885,1.65895,1.65805,1.65815,185800000.0
2007-12-11 14:52:00,1.65815,1.65815,1.65775,1.65785,139700000.0
2007-12-11 14:53:00,1.65785,1.65785,1.6573,1.65755,421100000.0
2007-12-11 14:54:00,1.65755,1.65765,1.65735,1.6575,144100000.0
2007-12-11 14:55:00,1.6575,1.65765,1.6575,1.65755,94500000.0
2007-12-11 14:56:00,1.6576,1.6577,1.6574,1.65745,64100000.0
2007-12-11 14:57:00,1.65735,1.6577,1.65715,1.6572,313000000.0
2007-12-11 14:58:00,1.6572,1.65745,1.65665,1.65705,254800000.0
2007-12-11 14:59:00,1.6571,1.65735,1.6569,1.657,299900000.0
2007-12-11 15:00:00,1.657,1.65735,1.6569,1.65715,329600000.0
2007-12-11 15:01:00,1.65725,1.6578,1.65725,1.6577,79500000.0
2007-12-11 15:02:00,1.6577,1.658,1.65755,1.6579,153200000.0
2007-12-11 15:03:00,1.6579,1.65795,1.65775,1.65795,114400000.0
2007-12-11 15:04:00,1.65795,1.65815,1.65785,1.65815,149400000.0
2007-12-11 15:05:00,1.65815,1.65855,1.65805,1.65845,147200000.0
2007-12-11 15:06:00,1.65855,1.65855,1.65805,1.65805,242500000.0
2007-12-11 15:07:00,1.65815,1.65815,1.65785,1.65785,86000000.0
2007-12-11 15:08:00,1.65785,1.65785,1.657,1.65705,192000000.0
2007-12-11 15:09:00,1.6571,1.6573,1.65695,1.65705,229100000.0
2007-12-11 15:10:00,1.65705,1.65735,1.657,1.65705,282600000.0
2007-12-11 15:11:00,1.65705,1.65715,1.657,1.65715,20700000.0
2007-12-11 15:12:00,1.65705,1.65715,1.65685,1.6569,196200000.0
2007-12-11 15:13:00,1.6569,1.65695,1.65605,1.65635,285800002.0
2007-12-11 15:14:00,1.65635,1.6572,1.65615,1.65715,533400000.0
2007-12-11 15:15:00,1.657,1.6575,1.65695,1.65735,230900000.0
2007-12-11 15:16:00,1.65735,1.6579,1.6573,1.65755,215199999.0
2007-12-11 15:17:00,1.65755,1.658,1.65745,1.658,325900000.0
2007-12-11 15:18:00,1.658,1.6583,1.65735,1.6581,380500001.0
2007-12-11 15:19:00,1.6582,1.65825,1.65765,1.6577,355000001.0
2007-12-11 15:20:00,1.65775,1.65825,1.65755,1.65755,476200001.0
2007-12-11 15:21:00,1.65755,1.65785,1.6572,1.65755,284200000.0
2007-12-11 15:22:00,1.65755,1.65765,1.65715,1.65735,131600000.0
2007-12-11 15:23:00,1.65735,1.65755,1.65725,1.6573,204500001.0
2007-12-11 15:24:00,1.65735,1.65815,1.65735,1.65795,553499998.0
2007-12-11 15:25:00,1.65795,1.65815,1.65745,1.65805,350300000.0
2007-12-11 15:26:00,1.65805,1.65855,1.65785,1.65785,388399999.0
2007-12-11 15:27:00,1.65785,1.65825,1.65785,1.6581,207300000.0
2007-12-11 15:28:00,1.6581,1.6583,1.6581,1.6581,85000000.0
2007-12-11 15:29:00,1.6581,1.65825,1.6577,1.6578,231800000.0
2007-12-11 15:30:00,1.65785,1.6579,1.65735,1.65745,259100000.0
2007-12-11 15:31:00,1.6574,1.658,1.6572,1.6574,247300000.0
2007-12-11 15:32:00,1.65735,1.6577,1.65735,1.65765,411100001.0
2007-12-11 15:33:00,1.65765,1.6577,1.65725,1.65765,344300000.0
2007-12-11 15:34:00,1.6576,1.65775,1.65745,1.6575,363399999.0
2007-12-11 15:35:00,1.6575,1.6579,1.65745,1.65775,271599999.0
2007-12-11 15:36:00,1.65775,1.6578,1.65745,1.65775,215200000.0
2007-12-11 15:37:00,1.65775,1.658,1.6576,1.65785,295000000.0
2007-12-11 15:38:00,1.65785,1.65815,1.65755,1.6578,310500000.0
2007-12-11 15:39:00,1.65785,1.6585,1.65775,1.65795,204800000.0
2007-12-11 15:40:00,1.65795,1.65795,1.65765,1.65775,313900000.0
2007-12-11 15:41:00,1.65775,1.65775,1.6573,1.6574,172500000.0
2007-12-11 15:42:00,1.6574,1.65775,1.65725,1.65735,221200000.0
2007-12-11 15:43:00,1.6574,1.6574,1.65675,1.6568,132200000.0
2007-12-11 15:44:00,1.65685,1.65725,1.65685,1.65715,190900000.0
2007-12-11 15:45:00,1.65725,1.65765,1.65715,1.6576,180600000.0
2007-12-11 15:46:00,1.6576,1.65815,1.65745,1.6579,246300000.0
2007-12-11 15:47:00,1.65785,1.65795,1.65755,1.65795,317300000.0
2007-12-11 15:48:00,1.65785,1.65825,1.65785,1.65815,94200000.0
2007-12-11 15:49:00,1.6582,1.65825,1.65775,1.6579,133700000.0
2007-12-11 15:50:00,1.658,1.65805,1.65775,1.65805,87900000.0
2007-12-11 15:51:00,1.65805,1.65805,1.65765,1.65785,218300000.0
2007-12-11 15:52:00,1.65795,1.65805,1.6576,1.65765,351500000.0
2007-12-11 15:53:00,1.65765,1.65775,1.6575,1.6575,142000000.0
2007-12-11 15:54:00,1.65775,1.65805,1.6577,1.65805,379000000.0
2007-12-11 15:55:00,1.65805,1.65825,1.65685,1.65705,344300000.0
2007-12-11 15:56:00,1.65705,1.65715,1.65675,1.65705,233100000.0
2007-12-11 15:57:00,1.65705,1.65715,1.6569,1.657,449500000.0
2007-12-11 15:58:00,1.65695,1.65715,1.65655,1.65665,412799999.0
2007-12-11 15:59:00,1.65665,1.6568,1.65625,1.6565,308900000.0
2007-12-11 16:00:00,1.6565,1.65675,1.6565,1.65665,184200000.0
2007-12-11 16:01:00,1.65665,1.65685,1.65625,1.6564,184600000.0
2007-12-11 16:02:00,1.6564,1.6566,1.6563,1.6564,81400000.0
2007-12-11 16:03:00,1.6565,1.65655,1.6564,1.6564,64400000.0
2007-12-11 16:04:00,1.65645,1.65665,1.6562,1.65645,123300000.0
2007-12-11 16:05:00,1.65645,1.6565,1.656,1.6561,118300000.0
2007-12-11 16:06:00,1.6561,1.65645,1.6558,1.65595,116700000.0
2007-12-11 16:07:00,1.65595,1.65625,1.65595,1.65615,128600000.0
2007-12-11 16:08:00,1.65615,1.6566,1.65615,1.65615,64400000.0
2007-12-11 16:09:00,1.65615,1.6562,1.65485,1.65515,228500000.0
2007-12-11 16:10:00,1.6551,1.6554,1.65495,1.65505,163500000.0
2007-12-11 16:11:00,1.65505,1.65665,1.65505,1.65615,273400000.0
2007-12-11 16:12:00,1.65625,1.6563,1.65605,1.65615,206600000.0
2007-12-11 16:13:00,1.6562,1.65625,1.65595,1.65625,148700002.0
2007-12-11 16:14:00,1.65625,1.6564,1.65595,1.656,191900003.0
2007-12-11 16:15:00,1.65585,1.65655,1.65585,1.65635,200499998.0
2007-12-11 16:16:00,1.65635,1.6565,1.65595,1.65605,154600000.0
2007-12-11 16:17:00,1.65615,1.65615,1.65585,1.6559,241300000.0
2007-12-11 16:18:00,1.6559,1.65615,1.6558,1.6559,107700000.0
2007-12-11 16:19:00,1.65585,1.6559,1.65545,1.6556,169000000.0
2007-12-11 16:20:00,1.6556,1.6559,1.6556,1.6559,99900000.0
2007-12-11 16:21:00,1.6559,1.65625,1.65575,1.6559,338300000.0
2007-12-11 16:22:00,1.65595,1.65615,1.65565,1.6559,362500000.0
2007-12-11 16:23:00,1.65595,1.65605,1.65565,1.65565,112400001.0
2007-12-11 16:24:00,1.65565,1.65595,1.65565,1.6559,273900001.0
2007-12-11 16:25:00,1.65595,1.6561,1.6559,1.65595,133800000.0
2007-12-11 16:26:00,1.6561,1.65635,1.6558,1.65595,403100004.0
2007-12-11 16:27:00,1.65595,1.656,1.65545,1.6557,360599999.0
2007-12-11 16:28:00,1.6557,1.65595,1.65565,1.65585,616300000.0
2007-12-11 16:29:00,1.65595,1.65615,1.65585,1.65605,970899996.0
2007-12-11 16:30:00,1.656,1.65645,1.656,1.65645,262200000.0
2007-12-11 16:31:00,1.6564,1.65685,1.65615,1.65635,748700000.0
2007-12-11 16:32:00,1.65625,1.6565,1.65625,1.6564,131900000.0
2007-12-11 16:33:00,1.65635,1.6567,1.6563,1.65655,51800000.0
2007-12-11 16:34:00,1.6566,1.6571,1.65645,1.6568,425000000.0
2007-12-11 16:35:00,1.65675,1.65695,1.6566,1.6568,179500000.0
2007-12-11 16:36:00,1.65685,1.6571,1.65665,1.65685,298300000.0
2007-12-11 16:37:00,1.6569,1.6571,1.65665,1.65695,140300000.0
2007-12-11 16:38:00,1.65695,1.65755,1.65695,1.6574,167200000.0
2007-12-11 16:39:00,1.6574,1.65795,1.6571,1.65795,289700000.0
2007-12-11 16:40:00,1.658,1.65835,1.65745,1.65765,529000001.0
2007-12-11 16:41:00,1.65755,1.65775,1.6572,1.6572,256500000.0
2007-12-11 16:42:00,1.65735,1.65765,1.6571,1.65735,188900000.0
2007-12-11 16:43:00,1.65735,1.6578,1.65725,1.65755,421500000.0
2007-12-11 16:44:00,1.65755,1.6578,1.65725,1.65725,149200000.0
2007-12-11 16:45:00,1.65725,1.6576,1.65705,1.65725,219100000.0
2007-12-11 16:46:00,1.65725,1.65805,1.65725,1.6579,242000000.0
2007-12-11 16:47:00,1.6579,1.658,1.65745,1.65785,162400000.0
2007-12-11 16:48:00,1.65785,1.65815,1.65765,1.658,208400000.0
2007-12-11 16:49:00,1.658,1.6583,1.65785,1.65785,183900000.0
2007-12-11 16:50:00,1.65785,1.65785,1.65755,1.65765,95900000.0
2007-12-11 16:51:00,1.65765,1.65765,1.6573,1.65745,78500000.0
2007-12-11 16:52:00,1.6575,1.65755,1.65675,1.65695,223800000.0
2007-12-11 16:53:00,1.6569,1.6569,1.65635,1.65645,153700000.0
2007-12-11 16:54:00,1.65645,1.6576,1.65645,1.6576,235099997.0
2007-12-11 16:55:00,1.65755,1.6578,1.65735,1.65755,342799998.0
2007-12-11 16:56:00,1.65755,1.65765,1.65745,1.65755,108200000.0
2007-12-11 16:57:00,1.6575,1.6575,1.65695,1.65735,163900000.0
2007-12-11 16:58:00,1.65735,1.6575,1.657,1.65705,212900000.0
2007-12-11 16:59:00,1.65705,1.65735,1.6566,1.65705,198100000.0
2007-12-11 17:00:00,1.65705,1.65715,1.65675,1.65695,208400000.0
2007-12-11 17:01:00,1.65695,1.65715,1.65675,1.65685,383400002.0
2007-12-11 17:02:00,1.65685,1.65725,1.6568,1.65725,702100001.0
2007-12-11 17:03:00,1.65725,1.65765,1.65725,1.65755,354700001.0
2007-12-11 17:04:00,1.6575,1.65775,1.65745,1.65745,331100000.0
2007-12-11 17:05:00,1.65745,1.6577,1.6574,1.6574,775299999.0
2007-12-11 17:06:00,1.65745,1.65785,1.6574,1.6575,491800005.0
2007-12-11 17:07:00,1.6575,1.6575,1.6573,1.6575,44600000.0
2007-12-11 17:08:00,1.6576,1.6578,1.65745,1.6577,186099999.0
2007-12-11 17:09:00,1.65775,1.65795,1.6577,1.6578,91900000.0
2007-12-11 17:10:00,1.65785,1.65785,1.65755,1.65775,193000000.0
2007-12-11 17:11:00,1.6578,1.6581,1.65775,1.65795,168500000.0
2007-12-11 17:12:00,1.65795,1.65855,1.65795,1.658,378200000.0
2007-12-11 17:13:00,1.65805,1.65845,1.65795,1.65845,235200000.0
2007-12-11 17:14:00,1.65845,1.65875,1.65835,1.65865,382200000.0
2007-12-11 17:15:00,1.65865,1.65885,1.65825,1.65825,278400000.0
2007-12-11 17:16:00,1.65835,1.65865,1.6582,1.65855,199500000.0
2007-12-11 17:17:00,1.65855,1.65855,1.6582,1.65825,223800000.0
2007-12-11 17:18:00,1.65845,1.65855,1.65825,1.65835,171500000.0
2007-12-11 17:19:00,1.65835,1.65835,1.65805,1.65815,185400000.0
2007-12-11 17:20:00,1.65815,1.6584,1.65815,1.65825,210399998.0
2007-12-11 17:21:00,1.65825,1.6586,1.65825,1.65855,120900000.0
2007-12-11 17:22:00,1.65855,1.6588,1.6581,1.6585,236300000.0
2007-12-11 17:23:00,1.6585,1.65885,1.65835,1.65855,273800000.0
2007-12-11 17:24:00,1.6586,1.6589,1.65835,1.6586,302399998.0
2007-12-11 17:25:00,1.6586,1.6589,1.6586,1.65885,113900000.0
2007-12-11 17:26:00,1.65885,1.65895,1.65865,1.65875,257600000.0
2007-12-11 17:27:00,1.6588,1.6588,1.65855,1.65875,147800000.0
2007-12-11 17:28:00,1.65875,1.65885,1.65845,1.65885,150700000.0
2007-12-11 17:29:00,1.65885,1.65905,1.65855,1.6587,250200000.0
2007-12-11 17:30:00,1.6587,1.65915,1.65855,1.6591,246000000.0
2007-12-11 17:31:00,1.65925,1.65925,1.6589,1.6589,306200000.0
2007-12-11 17:32:00,1.659,1.65945,1.65885,1.65905,781600000.0
2007-12-11 17:33:00,1.65905,1.65925,1.65895,1.65895,232100001.0
2007-12-11 17:34:00,1.65895,1.6593,1.65875,1.65905,252099999.0
2007-12-11 17:35:00,1.65905,1.65915,1.65865,1.65875,371100000.0
2007-12-11 17:36:00,1.65895,1.65905,1.65885,1.65895,268999998.0
2007-12-11 17:37:00,1.65895,1.6591,1.65885,1.65905,105700000.0
2007-12-11 17:38:00,1.65905,1.6593,1.65885,1.65905,409699996.0
2007-12-11 17:39:00,1.65905,1.65905,1.65845,1.65845,345700002.0
2007-12-11 17:40:00,1.65845,1.65875,1.658,1.65875,284300000.0
2007-12-11 17:41:00,1.65875,1.65905,1.6582,1.65875,624499998.0
2007-12-11 17:42:00,1.65875,1.65955,1.6586,1.65935,702600000.0
2007-12-11 17:43:00,1.65935,1.6598,1.6592,1.6596,245300000.0
2007-12-11 17:44:00,1.6596,1.6605,1.6596,1.66,349900000.0
2007-12-11 17:45:00,1.66,1.6606,1.66,1.66055,134200000.0
2007-12-11 17:46:00,1.66055,1.66095,1.6604,1.66065,299700000.0
2007-12-11 17:47:00,1.6606,1.66095,1.66035,1.66075,275500000.0
2007-12-11 17:48:00,1.66085,1.6622,1.66065,1.66205,273000000.0
2007-12-11 17:49:00,1.66215,1.6623,1.66175,1.6621,285100000.0
2007-12-11 17:50:00,1.6621,1.6631,1.662,1.66305,165300000.0
2007-12-11 17:51:00,1.66305,1.66305,1.66245,1.66255,179800000.0
2007-12-11 17:52:00,1.66255,1.66275,1.66185,1.66185,155200000.0
2007-12-11 17:53:00,1.66185,1.6625,1.66175,1.6625,261400000.0
2007-12-11 17:54:00,1.6625,1.66285,1.6623,1.66275,282700000.0
2007-12-11 17:55:00,1.66275,1.66275,1.6619,1.6619,251200000.0
2007-12-11 17:56:00,1.66185,1.66225,1.66135,1.6615,283099999.0
2007-12-11 17:57:00,1.6615,1.6615,1.66095,1.66125,283300000.0
2007-12-11 17:58:00,1.66115,1.66215,1.66115,1.66185,291500000.0
2007-12-11 17:59:00,1.6618,1.6618,1.66,1.6605,317400000.0
2007-12-11 18:00:00,1.6606,1.6606,1.65955,1.66005,742199996.0
2007-12-11 18:01:00,1.66005,1.66015,1.65965,1.6598,282200000.0
2007-12-11 18:02:00,1.6598,1.66025,1.6596,1.66015,149700000.0
2007-12-11 18:03:00,1.66015,1.66015,1.6597,1.65995,422899994.0
2007-12-11 18:04:00,1.65985,1.66,1.6595,1.65955,261100000.0
2007-12-11 18:05:00,1.65965,1.6609,1.65945,1.66065,407300000.0
2007-12-11 18:06:00,1.66065,1.66065,1.6598,1.65995,221200000.0
2007-12-11 18:07:00,1.65995,1.65995,1.6595,1.6598,129500000.0
2007-12-11 18:08:00,1.65975,1.66005,1.6594,1.6594,233100000.0
2007-12-11 18:09:00,1.6595,1.65965,1.65925,1.65945,372200001.0
2007-12-11 18:10:00,1.65935,1.65975,1.65925,1.65925,301499999.0
2007-12-11 18:11:00,1.65925,1.65925,1.65815,1.65865,351100001.0
2007-12-11 18:12:00,1.65865,1.6594,1.6582,1.6593,497700000.0
2007-12-11 18:13:00,1.6593,1.65965,1.65865,1.65895,302700000.0
2007-12-11 18:14:00,1.65895,1.65915,1.65885,1.65895,124700001.0
2007-12-11 18:15:00,1.6589,1.65915,1.6586,1.65905,103900000.0
2007-12-11 18:16:00,1.65905,1.65945,1.65895,1.6592,142100000.0
2007-12-11 18:17:00,1.6592,1.6598,1.6591,1.6595,142300000.0
2007-12-11 18:18:00,1.6595,1.65965,1.65935,1.6595,57600000.0
2007-12-11 18:19:00,1.65955,1.6599,1.65935,1.65975,536299996.0
2007-12-11 18:20:00,1.65975,1.66005,1.65975,1.66005,251499998.0
2007-12-11 18:21:00,1.6601,1.6609,1.66005,1.6606,205200000.0
2007-12-11 18:22:00,1.6606,1.66075,1.65955,1.6597,550700002.0
2007-12-11 18:23:00,1.6597,1.66,1.65955,1.6599,145300000.0
2007-12-11 18:24:00,1.6599,1.66005,1.6596,1.65965,226200000.0
2007-12-11 18:25:00,1.6597,1.6598,1.6595,1.6596,174000000.0
2007-12-11 18:26:00,1.6596,1.65965,1.65885,1.65935,255000004.0
2007-12-11 18:27:00,1.65935,1.65985,1.65935,1.65985,257499999.0
2007-12-11 18:28:00,1.65985,1.66015,1.65975,1.6599,166200000.0
2007-12-11 18:29:00,1.66,1.66005,1.6596,1.6596,155200000.0
2007-12-11 18:30:00,1.6596,1.6596,1.65905,1.65925,181599999.0
2007-12-11 18:31:00,1.65935,1.65955,1.65925,1.65935,176400000.0
2007-12-11 18:32:00,1.65935,1.6596,1.65925,1.6594,84900000.0
2007-12-11 18:33:00,1.6595,1.6597,1.65925,1.65965,152700000.0
2007-12-11 18:34:00,1.65965,1.65975,1.6594,1.65975,142000000.0
2007-12-11 18:35:00,1.6598,1.6598,1.65945,1.65955,110200000.0
2007-12-11 18:36:00,1.65945,1.65965,1.65945,1.65965,217699999.0
2007-12-11 18:37:00,1.65965,1.65985,1.65965,1.6598,154000000.0
2007-12-11 18:38:00,1.65975,1.65985,1.65945,1.65945,260300000.0
2007-12-11 18:39:00,1.65945,1.65955,1.65935,1.65955,194700000.0
2007-12-11 18:40:00,1.65955,1.65975,1.65945,1.65965,150299999.0
2007-12-11 18:41:00,1.65965,1.6598,1.6594,1.6596,279599998.0
2007-12-11 18:42:00,1.65955,1.65965,1.65925,1.65925,259700003.0
2007-12-11 18:43:00,1.65925,1.65955,1.6586,1.65865,477499996.0
2007-12-11 18:44:00,1.65865,1.65885,1.65855,1.6586,132200000.0
2007-12-11 18:45:00,1.65855,1.65855,1.65815,1.65845,198400000.0
2007-12-11 18:46:00,1.65845,1.6585,1.6578,1.65785,308000000.0
2007-12-11 18:47:00,1.6579,1.65815,1.65775,1.65795,129300000.0
2007-12-11 18:48:00,1.6579,1.658,1.6575,1.6578,130800000.0
2007-12-11 18:49:00,1.6578,1.6578,1.65755,1.65775,184900000.0
2007-12-11 18:50:00,1.65775,1.65795,1.65735,1.65785,479499998.0
2007-12-11 18:51:00,1.6579,1.65815,1.6577,1.65805,96200000.0
2007-12-11 18:52:00,1.65805,1.6583,1.65755,1.65785,120600000.0
2007-12-11 18:53:00,1.65785,1.658,1.6574,1.65785,222300000.0
2007-12-11 18:54:00,1.65785,1.65805,1.6578,1.65795,86100000.0
2007-12-11 18:55:00,1.65795,1.65795,1.65755,1.6578,202999998.0
2007-12-11 18:56:00,1.65775,1.65795,1.65765,1.65775,151600000.0
2007-12-11 18:57:00,1.6577,1.658,1.65745,1.65785,483700003.0
2007-12-11 18:58:00,1.65775,1.6583,1.65775,1.65805,191800000.0
2007-12-11 18:59:00,1.65805,1.65815,1.65795,1.658,126700000.0
2007-12-11 19:00:00,1.658,1.6581,1.65775,1.65795,111200000.0
2007-12-11 19:01:00,1.6579,1.65795,1.65785,1.65795,44600000.0
2007-12-11 19:02:00,1.65785,1.658,1.65785,1.658,35000000.0
2007-12-11 19:03:00,1.6581,1.6581,1.65795,1.658,39200000.0
2007-12-11 19:04:00,1.6581,1.65815,1.65785,1.65805,89800000.0
2007-12-11 19:05:00,1.65805,1.65815,1.6578,1.65805,111399996.0
2007-12-11 19:06:00,1.65805,1.6582,1.65805,1.6581,81099998.0
2007-12-11 19:07:00,1.65795,1.65795,1.65775,1.65785,102600000.0
2007-12-11 19:08:00,1.65785,1.65785,1.65695,1.65735,288700000.0
2007-12-11 19:09:00,1.65725,1.65745,1.65705,1.6571,224800000.0
2007-12-11 19:10:00,1.6571,1.6573,1.65695,1.65715,65600000.0
2007-12-11 19:11:00,1.6572,1.65725,1.6568,1.6569,76300000.0
2007-12-11 19:12:00,1.6569,1.6571,1.65675,1.65705,203200000.0
2007-12-11 19:13:00,1.65705,1.6574,1.65705,1.65735,145000000.0
2007-12-11 19:14:00,1.65735,1.6577,1.6573,1.6577,33000000.0
2007-12-11 19:15:00,1.65765,1.6577,1.65705,1.6573,100800000.0
2007-12-11 19:16:00,1.65725,1.65725,1.65685,1.65695,112800000.0
2007-12-11 19:17:00,1.65685,1.65685,1.65655,1.6568,213600000.0
2007-12-11 19:18:00,1.65675,1.65685,1.6567,1.65675,19600000.0
2007-12-11 19:19:00,1.65675,1.65695,1.6567,1.6567,78600000.0
2007-12-11 19:20:00,1.65675,1.65695,1.6567,1.65695,30800000.0
2007-12-11 19:21:00,1.65695,1.65715,1.65695,1.65715,21200000.0
2007-12-11 19:22:00,1.65725,1.65735,1.65715,1.65725,27400000.0
2007-12-11 19:23:00,1.65725,1.65745,1.65715,1.6573,101999999.0
2007-12-11 19:24:00,1.6573,1.6578,1.6573,1.6576,57500000.0
2007-12-11 19:25:00,1.65765,1.6577,1.65735,1.65745,129100000.0
2007-12-11 19:26:00,1.65735,1.6575,1.6573,1.6575,25400000.0
2007-12-11 19:27:00,1.65745,1.6576,1.65735,1.6575,100800000.0
2007-12-11 19:28:00,1.6575,1.6576,1.6572,1.65725,49400000.0
2007-12-11 19:29:00,1.65725,1.6573,1.6568,1.65695,68800000.0
2007-12-11 19:30:00,1.65685,1.65695,1.65635,1.65695,206700000.0
2007-12-11 19:31:00,1.65695,1.65715,1.65695,1.65705,15400000.0
2007-12-11 19:32:00,1.65705,1.65725,1.65705,1.65705,57700000.0
2007-12-11 19:33:00,1.65695,1.657,1.6568,1.65685,46700000.0
2007-12-11 19:34:00,1.65675,1.65685,1.65655,1.65675,282800000.0
2007-12-11 19:35:00,1.65665,1.6568,1.6566,1.6568,22300000.0
2007-12-11 19:36:00,1.6568,1.6573,1.6568,1.6572,43900000.0
2007-12-11 19:37:00,1.6572,1.6572,1.65665,1.65675,143900000.0
2007-12-11 19:38:00,1.6567,1.65695,1.6565,1.65665,245900000.0
2007-12-11 19:39:00,1.6566,1.6566,1.65575,1.65575,196200000.0
2007-12-11 19:40:00,1.6558,1.65605,1.6556,1.6558,75900000.0
2007-12-11 19:41:00,1.65575,1.65585,1.65545,1.65575,317299998.0
2007-12-11 19:42:00,1.65565,1.65595,1.65565,1.65595,49700000.0
2007-12-11 19:43:00,1.656,1.6561,1.65555,1.65555,195899997.0
2007-12-11 19:44:00,1.6555,1.6556,1.65515,1.6554,441299991.0
2007-12-11 19:45:00,1.6554,1.6554,1.65485,1.65525,191999998.0
2007-12-11 19:46:00,1.6552,1.65525,1.655,1.65505,147500000.0
2007-12-11 19:47:00,1.65505,1.65535,1.65495,1.65515,137199999.0
2007-12-11 19:48:00,1.65505,1.65545,1.65505,1.6553,184500000.0
2007-12-11 19:49:00,1.65525,1.65595,1.65515,1.65595,443399998.0
2007-12-11 19:50:00,1.65595,1.65595,1.6558,1.65585,12900000.0
2007-12-11 19:51:00,1.65575,1.65575,1.65565,1.65565,57500000.0
2007-12-11 19:52:00,1.65565,1.6558,1.6555,1.65565,54200000.0
2007-12-11 19:53:00,1.65565,1.65585,1.65565,1.65575,57200000.0
2007-12-11 19:54:00,1.65575,1.65575,1.6553,1.65545,61300000.0
2007-12-11 19:55:00,1.6554,1.65555,1.6554,1.65555,7500000.0
2007-12-11 19:56:00,1.65555,1.6557,1.6551,1.6551,73600000.0
2007-12-11 19:57:00,1.6552,1.65585,1.6552,1.65575,75200000.0
2007-12-11 19:58:00,1.65565,1.65575,1.65525,1.6554,158099999.0
2007-12-11 19:59:00,1.6554,1.65555,1.65495,1.65515,271699998.0
2007-12-11 20:00:00,1.6552,1.6555,1.65515,1.65535,326499998.0
2007-12-11 20:01:00,1.65535,1.65555,1.65535,1.65535,38000000.0
2007-12-11 20:02:00,1.65525,1.65545,1.65525,1.65535,45100000.0
2007-12-11 20:03:00,1.65535,1.65585,1.65535,1.6557,173900000.0
2007-12-11 20:04:00,1.6558,1.65585,1.65565,1.65565,15300000.0
2007-12-11 20:05:00,1.6557,1.65575,1.65565,1.65565,12300000.0
2007-12-11 20:06:00,1.65565,1.65585,1.65565,1.65565,51800000.0
2007-12-11 20:07:00,1.6558,1.65585,1.65545,1.65545,213300000.0
2007-12-11 20:08:00,1.65545,1.65555,1.65535,1.65535,40800000.0
2007-12-11 20:09:00,1.65535,1.6558,1.65535,1.65565,28600000.0
2007-12-11 20:10:00,1.6558,1.65595,1.65545,1.65585,121400001.0
2007-12-11 20:11:00,1.6559,1.6559,1.65575,1.65585,74800000.0
2007-12-11 20:12:00,1.6558,1.656,1.65575,1.6559,72800000.0
2007-12-11 20:13:00,1.65595,1.656,1.65585,1.6559,81500000.0
2007-12-11 20:14:00,1.656,1.6564,1.656,1.65635,49100000.0
2007-12-11 20:15:00,1.65645,1.65655,1.65635,1.65645,74200000.0
2007-12-11 20:16:00,1.65645,1.65645,1.65625,1.65625,26400000.0
2007-12-11 20:17:00,1.65625,1.65645,1.65565,1.65615,86200000.0
2007-12-11 20:18:00,1.65615,1.6562,1.6559,1.6561,30100000.0
2007-12-11 20:19:00,1.6561,1.65615,1.6557,1.656,122700000.0
2007-12-11 20:20:00,1.6561,1.65615,1.6558,1.65595,51600000.0
2007-12-11 20:21:00,1.65595,1.65595,1.65565,1.65565,16900000.0
2007-12-11 20:22:00,1.6556,1.6557,1.65535,1.65555,75100000.0
2007-12-11 20:23:00,1.6555,1.6557,1.6552,1.65535,81600000.0
2007-12-11 20:24:00,1.65535,1.65535,1.65505,1.6552,140200000.0
2007-12-11 20:25:00,1.65515,1.6554,1.65515,1.65525,30700000.0
2007-12-11 20:26:00,1.65525,1.65555,1.65525,1.6555,5400000.0
2007-12-11 20:27:00,1.65545,1.65545,1.65525,1.65535,42500000.0
2007-12-11 20:28:00,1.65535,1.65575,1.65535,1.6557,42500000.0
2007-12-11 20:29:00,1.65565,1.6558,1.65555,1.65565,96100000.0
2007-12-11 20:30:00,1.65565,1.65585,1.65555,1.65555,123300000.0
2007-12-11 20:31:00,1.65575,1.65585,1.65555,1.65585,52100000.0
2007-12-11 20:32:00,1.65595,1.6561,1.65595,1.65605,40300000.0
2007-12-11 20:33:00,1.65605,1.65605,1.65535,1.65555,91100000.0
2007-12-11 20:34:00,1.65555,1.65555,1.6552,1.6552,32500000.0
2007-12-11 20:35:00,1.6553,1.65545,1.65515,1.6554,74600000.0
2007-12-11 20:36:00,1.6554,1.6555,1.65525,1.65535,97400000.0
2007-12-11 20:37:00,1.6553,1.65535,1.6551,1.6552,23300000.0
2007-12-11 20:38:00,1.6552,1.6553,1.6552,1.65525,11000000.0
2007-12-11 20:39:00,1.65525,1.6555,1.65515,1.6555,45400000.0
2007-12-11 20:40:00,1.6555,1.65565,1.65525,1.65525,47500000.0
2007-12-11 20:41:00,1.6553,1.6554,1.6552,1.6554,25700000.0
2007-12-11 20:42:00,1.65535,1.65535,1.6552,1.65535,14600000.0
2007-12-11 20:43:00,1.6554,1.65555,1.65535,1.65555,24800000.0
2007-12-11 20:44:00,1.65555,1.65555,1.65525,1.6553,69300000.0
2007-12-11 20:45:00,1.65535,1.6557,1.65535,1.6557,22600000.0
2007-12-11 20:46:00,1.6557,1.6559,1.6556,1.6558,43100000.0
2007-12-11 20:47:00,1.65575,1.6561,1.65555,1.6561,89800000.0
2007-12-11 20:48:00,1.65605,1.65605,1.6555,1.6556,98400000.0
2007-12-11 20:49:00,1.65555,1.6557,1.6555,1.6556,31200000.0
2007-12-11 20:50:00,1.6556,1.6556,1.6556,1.6556,2100000.0
2007-12-11 20:51:00,1.6556,1.65615,1.6555,1.65615,149500000.0
2007-12-11 20:52:00,1.65615,1.65625,1.65585,1.65585,77000000.0
2007-12-11 20:53:00,1.65595,1.65595,1.65575,1.65595,38500000.0
2007-12-11 20:54:00,1.65595,1.65595,1.65555,1.65555,33300000.0
2007-12-11 20:55:00,1.65565,1.65565,1.65535,1.65545,109000000.0
2007-12-11 20:56:00,1.6555,1.65575,1.65545,1.6557,47200000.0
2007-12-11 20:57:00,1.65575,1.6558,1.6554,1.65545,105900000.0
2007-12-11 20:58:00,1.65535,1.6563,1.65535,1.6561,286000000.0
2007-12-11 20:59:00,1.65605,1.65615,1.65565,1.65595,196400000.0
2007-12-11 21:00:00,1.65605,1.65645,1.65575,1.65575,288600000.0
2007-12-11 21:01:00,1.65565,1.6557,1.65465,1.655,284400000.0
2007-12-11 21:02:00,1.655,1.65515,1.65445,1.65515,202600000.0
2007-12-11 21:03:00,1.65515,1.65595,1.65515,1.6559,120000000.0
2007-12-11 21:04:00,1.6559,1.65595,1.6552,1.6552,68400000.0
2007-12-11 21:05:00,1.6552,1.6555,1.6548,1.6554,82100000.0
2007-12-11 21:06:00,1.6554,1.65575,1.65465,1.65505,117800000.0
2007-12-11 21:07:00,1.65505,1.6552,1.65435,1.6544,262400000.0
2007-12-11 21:08:00,1.65465,1.65465,1.6536,1.6542,186800000.0
2007-12-11 21:09:00,1.6542,1.65495,1.6541,1.65455,204400000.0
2007-12-11 21:10:00,1.65455,1.6554,1.6544,1.65515,191900000.0
2007-12-11 21:11:00,1.65515,1.6553,1.6547,1.65475,92200000.0
2007-12-11 21:12:00,1.65475,1.65625,1.6547,1.65595,254500000.0
2007-12-11 21:13:00,1.65595,1.65655,1.65275,1.6532,531400000.0
2007-12-11 21:14:00,1.6532,1.65365,1.65275,1.65305,91300000.0
2007-12-11 21:15:00,1.6766,1.677,1.6762,1.6766,176100000.0
2007-12-11 21:16:00,1.65685,1.65885,1.65685,1.65865,176100000.0
2007-12-11 21:17:00,1.66215,1.66295,1.66025,1.66165,507900000.0
2007-12-11 21:18:00,1.66165,1.66345,1.65975,1.66105,553900000.0
2007-12-11 21:19:00,1.6611,1.6612,1.65785,1.65795,1067700000.0
2007-12-11 21:20:00,1.65795,1.66215,1.65635,1.66215,930100000.0
2007-12-11 21:21:00,1.66225,1.66425,1.66085,1.66265,1119800000.0
2007-12-11 21:22:00,1.66265,1.66865,1.66215,1.66855,379400000.0
2007-12-11 21:23:00,1.66785,1.67315,1.66655,1.67265,444200000.0
2007-12-11 21:24:00,1.67225,1.67385,1.6712,1.67165,486400000.0
2007-12-11 21:25:00,1.6713,1.6744,1.67125,1.67205,634100000.0
2007-12-11 21:26:00,1.67195,1.67245,1.67065,1.67165,232700000.0
2007-12-11 21:27:00,1.67165,1.67225,1.6708,1.6717,231600000.0
2007-12-11 21:28:00,1.6717,1.67245,1.67075,1.67125,250200000.0
2007-12-11 21:29:00,1.67125,1.6728,1.67095,1.6718,263400000.0
2007-12-11 21:30:00,1.6718,1.674,1.67175,1.6738,284000000.0
2007-12-11 21:31:00,1.67365,1.67425,1.67125,1.67155,410800000.0
2007-12-11 21:32:00,1.67155,1.6731,1.6714,1.67295,192400000.0
2007-12-11 21:33:00,1.67295,1.6731,1.67165,1.67185,285300000.0
2007-12-11 21:34:00,1.6721,1.6723,1.67145,1.672,304200000.0
2007-12-11 21:35:00,1.67195,1.672,1.6711,1.6713,319000000.0
2007-12-11 21:36:00,1.67135,1.674,1.67115,1.6734,148500000.0
2007-12-11 21:37:00,1.6734,1.67445,1.67295,1.674,329100000.0
2007-12-11 21:38:00,1.67395,1.67515,1.67375,1.6738,375800000.0
2007-12-11 21:39:00,1.6738,1.67455,1.6738,1.67445,200300000.0
2007-12-11 21:40:00,1.67445,1.6759,1.67445,1.67575,125000000.0
2007-12-11 21:41:00,1.67575,1.67815,1.67565,1.6771,282000000.0
2007-12-11 21:42:00,1.6772,1.67805,1.67665,1.67775,343700000.0
2007-12-11 21:43:00,1.6778,1.67955,1.6778,1.67905,381600000.0
2007-12-11 21:44:00,1.67935,1.67945,1.67815,1.6793,358000000.0
2007-12-11 21:45:00,1.6793,1.6797,1.67815,1.67855,245200000.0
2007-12-11 21:46:00,1.67855,1.67855,1.67735,1.67765,171200000.0
2007-12-11 21:47:00,1.67775,1.67835,1.67675,1.67675,309000000.0
2007-12-11 21:48:00,1.6768,1.67805,1.6768,1.67745,120500000.0
2007-12-11 21:49:00,1.67745,1.67755,1.67665,1.67665,170300000.0
2007-12-11 21:50:00,1.67665,1.67705,1.67635,1.6768,216400000.0
2007-12-11 21:51:00,1.6768,1.6769,1.6756,1.6757,86300000.0
2007-12-11 21:52:00,1.6757,1.6758,1.67465,1.67475,265400000.0
2007-12-11 21:53:00,1.6747,1.67475,1.67345,1.67375,119500000.0
2007-12-11 21:54:00,1.67375,1.6739,1.6722,1.67255,144500000.0
2007-12-11 21:55:00,1.6725,1.6731,1.6715,1.6717,413600000.0
2007-12-11 21:56:00,1.6717,1.6721,1.67075,1.6709,143800000.0
2007-12-11 21:57:00,1.6709,1.67175,1.6708,1.6716,73500000.0
2007-12-11 21:58:00,1.6716,1.6721,1.6708,1.67175,262000000.0
2007-12-11 21:59:00,1.67175,1.67205,1.67125,1.6716,97200000.0
2007-12-11 22:00:00,1.6716,1.6731,1.6716,1.6731,165600000.0
2007-12-11 22:01:00,1.6731,1.6751,1.6731,1.67485,296100000.0
2007-12-11 22:02:00,1.67495,1.67755,1.6747,1.67725,422900002.0
2007-12-11 22:03:00,1.6775,1.67905,1.67735,1.6783,309600001.0
2007-12-11 22:04:00,1.6783,1.6783,1.6768,1.67725,324900000.0
2007-12-11 22:05:00,1.67725,1.6773,1.6758,1.67585,218200000.0
2007-12-11 22:06:00,1.67625,1.67635,1.67555,1.6757,168800000.0
2007-12-11 22:07:00,1.6757,1.67595,1.67555,1.67585,56400000.0
2007-12-11 22:08:00,1.67585,1.6761,1.67545,1.67595,156100000.0
2007-12-11 22:09:00,1.6762,1.67625,1.67535,1.67545,199800000.0
2007-12-11 22:10:00,1.67545,1.67625,1.6754,1.67625,109100000.0
2007-12-11 22:11:00,1.67635,1.67655,1.67585,1.67605,210300000.0
2007-12-11 22:12:00,1.67615,1.67625,1.67575,1.67605,121700000.0
2007-12-11 22:13:00,1.67615,1.6765,1.67585,1.6765,81100000.0
2007-12-11 22:14:00,1.6765,1.6774,1.6765,1.677,241400000.0
2007-12-11 22:15:00,1.67695,1.6772,1.67645,1.67675,299500000.0
2007-12-11 22:16:00,1.67675,1.6787,1.67675,1.6777,428200000.0
2007-12-11 22:17:00,1.6776,1.67855,1.6776,1.67845,516800000.0
2007-12-11 22:18:00,1.67845,1.68055,1.6783,1.6803,276500000.0
2007-12-11 22:19:00,1.68025,1.6808,1.67935,1.67955,230200001.0
2007-12-11 22:20:00,1.67955,1.6809,1.6793,1.6809,120800000.0
2007-12-11 22:21:00,1.68085,1.6817,1.68085,1.68145,106100000.0
2007-12-11 22:22:00,1.6814,1.6817,1.6806,1.6817,183300000.0
2007-12-11 22:23:00,1.6817,1.68415,1.6815,1.68365,407300000.0
2007-12-11 22:24:00,1.68365,1.68365,1.68265,1.68295,347100000.0
2007-12-11 22:25:00,1.68295,1.68335,1.6826,1.6828,130000000.0
2007-12-11 22:26:00,1.68275,1.68325,1.68215,1.68225,187500000.0
2007-12-11 22:27:00,1.68205,1.68215,1.6811,1.6813,161200000.0
2007-12-11 22:28:00,1.6814,1.6814,1.6809,1.68095,80600000.0
2007-12-11 22:29:00,1.68095,1.6816,1.68095,1.6812,114800000.0
2007-12-11 22:30:00,1.6812,1.68125,1.67995,1.6805,282900000.0
2007-12-11 22:31:00,1.6805,1.6806,1.679,1.6801,244900000.0
2007-12-11 22:32:00,1.6801,1.6801,1.67945,1.67965,241200001.0
2007-12-11 22:33:00,1.6797,1.68005,1.67965,1.68005,145200000.0
2007-12-11 22:34:00,1.68,1.6801,1.67945,1.67965,74300000.0
2007-12-11 22:35:00,1.67965,1.6801,1.67945,1.67965,211500000.0
2007-12-11 22:36:00,1.6797,1.67985,1.67935,1.67935,194300000.0
2007-12-11 22:37:00,1.67935,1.67935,1.67855,1.67905,235800000.0
2007-12-11 22:38:00,1.6791,1.6794,1.67895,1.6793,137300000.0
2007-12-11 22:39:00,1.6793,1.6808,1.67925,1.6808,145200000.0
2007-12-11 22:40:00,1.6808,1.68085,1.6799,1.67995,423000000.0
2007-12-11 22:41:00,1.67995,1.6801,1.6795,1.6795,323400000.0
2007-12-11 22:42:00,1.6794,1.6796,1.67865,1.67885,235300000.0
2007-12-11 22:43:00,1.6788,1.67915,1.67825,1.6786,177100000.0
2007-12-11 22:44:00,1.67865,1.6789,1.6778,1.6784,408000000.0
2007-12-11 22:45:00,1.6785,1.6792,1.6784,1.6789,231600000.0
2007-12-11 22:46:00,1.6789,1.6796,1.67875,1.6796,284400000.0
2007-12-11 22:47:00,1.67975,1.6798,1.67955,1.67965,65000000.0
2007-12-11 22:48:00,1.67965,1.68075,1.67955,1.68075,77300000.0
2007-12-11 22:49:00,1.68075,1.6811,1.67995,1.68025,274100000.0
2007-12-11 22:50:00,1.6805,1.68075,1.68005,1.6803,196700000.0
2007-12-11 22:51:00,1.6803,1.6806,1.6798,1.6805,202100000.0
2007-12-11 22:52:00,1.6805,1.68055,1.6797,1.6798,127500000.0
2007-12-11 22:53:00,1.6798,1.6798,1.6793,1.67945,140400000.0
2007-12-11 22:54:00,1.67945,1.68005,1.67915,1.68005,263800000.0
2007-12-11 22:55:00,1.68005,1.68005,1.67945,1.67985,173700000.0
2007-12-11 22:56:00,1.67985,1.6804,1.67985,1.6804,133000000.0
2007-12-11 22:57:00,1.68035,1.68035,1.67985,1.6803,158400000.0
2007-12-11 22:58:00,1.68025,1.68115,1.68015,1.68115,160400000.0
2007-12-11 22:59:00,1.68095,1.6811,1.67935,1.6796,356300000.0
2007-12-11 23:00:00,1.67955,1.68,1.6794,1.67975,109700000.0
2007-12-11 23:01:00,1.67975,1.68,1.67935,1.67985,87900000.0
2007-12-11 23:02:00,1.67985,1.67985,1.6791,1.67925,74100000.0
2007-12-11 23:03:00,1.67935,1.6797,1.67865,1.67915,151300000.0
2007-12-11 23:04:00,1.679,1.6798,1.67895,1.67965,217500000.0
2007-12-11 23:05:00,1.6797,1.68015,1.67945,1.67985,106900000.0
2007-12-11 23:06:00,1.6799,1.6799,1.67945,1.67985,112000000.0
2007-12-11 23:07:00,1.67985,1.6807,1.67965,1.6804,205900000.0
2007-12-11 23:08:00,1.68035,1.6807,1.68005,1.68035,235200000.0
2007-12-11 23:09:00,1.6804,1.6808,1.6804,1.68055,113000000.0
2007-12-11 23:10:00,1.6806,1.6809,1.68,1.6802,86200000.0
2007-12-11 23:11:00,1.6802,1.68025,1.6798,1.67995,55600000.0
2007-12-11 23:12:00,1.67995,1.6801,1.67965,1.68005,73000000.0
2007-12-11 23:13:00,1.68015,1.68015,1.6796,1.6796,44300000.0
2007-12-11 23:14:00,1.67955,1.6801,1.6793,1.67995,105100000.0
2007-12-11 23:15:00,1.68015,1.6803,1.67985,1.6803,55700000.0
2007-12-11 23:16:00,1.68025,1.68025,1.6796,1.68005,88800000.0
2007-12-11 23:17:00,1.68005,1.68005,1.67985,1.68005,24600000.0
2007-12-11 23:18:00,1.68,1.6802,1.67995,1.6801,29700000.0
2007-12-11 23:19:00,1.6801,1.6803,1.68,1.6803,46700000.0
2007-12-11 23:20:00,1.6803,1.6806,1.67995,1.68015,235300000.0
2007-12-11 23:21:00,1.68025,1.68025,1.68005,1.68005,8200000.0
2007-12-11 23:22:00,1.6802,1.6802,1.6792,1.67975,50900000.0
2007-12-11 23:23:00,1.6798,1.6798,1.67955,1.67975,43400000.0
2007-12-11 23:24:00,1.67975,1.67985,1.6797,1.67985,4800000.0
2007-12-11 23:25:00,1.6799,1.68,1.67985,1.68,29500000.0
2007-12-11 23:26:00,1.67995,1.6801,1.67975,1.68005,46600000.0
2007-12-11 23:27:00,1.68005,1.68015,1.67975,1.6798,122800000.0
2007-12-11 23:28:00,1.6798,1.6798,1.67775,1.67865,138900000.0
2007-12-11 23:29:00,1.67865,1.67935,1.67865,1.67915,83900000.0
2007-12-11 23:30:00,1.67915,1.6792,1.67855,1.67855,59300000.0
2007-12-11 23:31:00,1.67845,1.67855,1.6774,1.6783,162500000.0
2007-12-11 23:32:00,1.67825,1.67835,1.6779,1.6779,89200000.0
2007-12-11 23:33:00,1.678,1.6784,1.678,1.6784,43400000.0
2007-12-11 23:34:00,1.6784,1.67855,1.6783,1.6784,25300000.0
2007-12-11 23:35:00,1.6784,1.6786,1.6784,1.6786,21500000.0
2007-12-11 23:36:00,1.67865,1.67915,1.67855,1.67915,251700000.0
2007-12-11 23:37:00,1.67915,1.6793,1.6788,1.6793,192800000.0
2007-12-11 23:38:00,1.67925,1.67965,1.67925,1.67955,71900000.0
2007-12-11 23:39:00,1.67955,1.6799,1.67955,1.67965,215300000.0
2007-12-11 23:40:00,1.6797,1.68025,1.67965,1.68025,109100000.0
2007-12-11 23:41:00,1.68015,1.68035,1.67965,1.68015,259000001.0
2007-12-11 23:42:00,1.68015,1.68075,1.67995,1.68055,120700000.0
2007-12-11 23:43:00,1.68055,1.68055,1.68015,1.6805,137300000.0
2007-12-11 23:44:00,1.6805,1.68065,1.68005,1.68045,175800000.0
2007-12-11 23:45:00,1.68045,1.6805,1.6799,1.67995,66100000.0
2007-12-11 23:46:00,1.67995,1.6806,1.67995,1.68035,116800000.0
2007-12-11 23:47:00,1.68035,1.68035,1.67885,1.67915,272600000.0
2007-12-11 23:48:00,1.6792,1.6793,1.67895,1.67895,121400000.0
2007-12-11 23:49:00,1.67895,1.6794,1.67865,1.6794,131400000.0
2007-12-11 23:50:00,1.6794,1.6795,1.67785,1.6782,265200000.0
2007-12-11 23:51:00,1.67835,1.679,1.67835,1.6789,47800000.0
2007-12-11 23:52:00,1.6789,1.679,1.67815,1.6785,106800000.0
2007-12-11 23:53:00,1.6785,1.6786,1.67795,1.67795,130500000.0
2007-12-11 23:54:00,1.67795,1.67835,1.6777,1.6779,98100000.0
2007-12-11 23:55:00,1.6779,1.6781,1.6774,1.6774,197200000.0
2007-12-11 23:56:00,1.6774,1.6774,1.677,1.6773,144300000.0
2007-12-11 23:57:00,1.6773,1.6774,1.67515,1.6774,299700000.0
2007-12-11 23:58:00,1.6774,1.6776,1.6774,1.6775,52900000.0
2007-12-11 23:59:00,1.6776,1.6777,1.6768,1.6774,52900000.0
2007-12-12 00:00:00,1.6776,1.6777,1.6775,1.6777,120700000.0
2007-12-12 00:01:00,1.6775,1.678,1.6775,1.678,226500000.0
2007-12-12 00:02:00,1.6779,1.6782,1.6779,1.6782,164000000.0
2007-12-12 00:03:00,1.6788,1.6791,1.6784,1.6785,192200000.0
2007-12-12 00:04:00,1.6788,1.679,1.6782,1.679,196000000.0
2007-12-12 00:05:00,1.679,1.6791,1.679,1.6791,120700000.0
2007-12-12 00:06:00,1.6791,1.6792,1.6785,1.6792,283600000.0
2007-12-12 00:07:00,1.6792,1.6792,1.6779,1.678,283400000.0
2007-12-12 00:08:00,1.678,1.678,1.67705,1.6774,236400000.0
2007-12-12 00:09:00,1.6773,1.6775,1.6758,1.6772,252500000.0
2007-12-12 00:10:00,1.6773,1.6778,1.6773,1.6776,30900000.0
2007-12-12 00:11:00,1.6775,1.6777,1.6765,1.6775,137500000.0
2007-12-12 00:12:00,1.67695,1.6775,1.6765,1.6768,427600000.0
2007-12-12 00:13:00,1.67685,1.67735,1.6761,1.6768,325900000.0
2007-12-12 00:14:00,1.6768,1.6768,1.6759,1.676,419300000.0
2007-12-12 00:15:00,1.676,1.67615,1.6748,1.6754,508400000.0
2007-12-12 00:16:00,1.6754,1.6762,1.6753,1.67605,198300000.0
2007-12-12 00:17:00,1.67605,1.67625,1.67575,1.676,390000000.0
2007-12-12 00:18:00,1.67595,1.6761,1.6757,1.67575,204700000.0
2007-12-12 00:19:00,1.6758,1.6764,1.6758,1.6764,152000000.0
2007-12-12 00:20:00,1.6764,1.67655,1.676,1.67655,318800000.0
2007-12-12 00:21:00,1.67645,1.67715,1.6757,1.6766,405200000.0
2007-12-12 00:22:00,1.6766,1.67705,1.676,1.6761,183400000.0
2007-12-12 00:23:00,1.67635,1.67635,1.67565,1.67565,180000000.0
2007-12-12 00:24:00,1.67565,1.6758,1.6753,1.6756,559200000.0
2007-12-12 00:25:00,1.6756,1.6756,1.6752,1.67535,485000000.0
2007-12-12 00:26:00,1.6752,1.6755,1.6752,1.6754,136600000.0
2007-12-12 00:27:00,1.6754,1.6754,1.6751,1.67515,233200000.0
2007-12-12 00:28:00,1.67515,1.6758,1.67515,1.6757,372400000.0
2007-12-12 00:29:00,1.67575,1.6759,1.675,1.675,423500000.0
2007-12-12 00:30:00,1.6752,1.6758,1.6746,1.6755,680500000.0
2007-12-12 00:31:00,1.6755,1.6763,1.6754,1.6761,255500000.0
2007-12-12 00:32:00,1.6761,1.6763,1.6755,1.6757,359500000.0
2007-12-12 00:33:00,1.6758,1.6759,1.6756,1.6758,262800000.0
2007-12-12 00:34:00,1.6758,1.6759,1.6748,1.6751,325100000.0
2007-12-12 00:35:00,1.6752,1.6752,1.6748,1.6748,214500000.0
2007-12-12 00:36:00,1.6748,1.6748,1.67405,1.6746,428000000.0
2007-12-12 00:37:00,1.6746,1.6747,1.6737,1.674,296500000.0
2007-12-12 00:38:00,1.674,1.6741,1.6739,1.6741,134300000.0
2007-12-12 00:39:00,1.6741,1.6746,1.6739,1.6746,271300000.0
2007-12-12 00:40:00,1.6745,1.6746,1.6737,1.6741,712000000.0
2007-12-12 00:41:00,1.6741,1.6741,1.6737,1.6741,203600000.0
2007-12-12 00:42:00,1.6741,1.6747,1.6738,1.6741,292800000.0
2007-12-12 00:43:00,1.6741,1.6746,1.6741,1.6745,253400000.0
2007-12-12 00:44:00,1.6745,1.6746,1.67435,1.67435,90200000.0
2007-12-12 00:45:00,1.6745,1.6745,1.6737,1.67375,201100000.0
2007-12-12 00:46:00,1.6737,1.6743,1.6734,1.6743,303000000.0
2007-12-12 00:47:00,1.6743,1.6743,1.6741,1.6742,200300000.0
2007-12-12 00:48:00,1.6742,1.6748,1.6742,1.6746,102600000.0
2007-12-12 00:49:00,1.6746,1.675,1.6745,1.6746,324000000.0
2007-12-12 00:50:00,1.6746,1.6749,1.6745,1.6748,392600000.0
2007-12-12 00:51:00,1.6748,1.6755,1.6748,1.6755,291300000.0
2007-12-12 00:52:00,1.6756,1.6757,1.6751,1.6754,534700000.0
2007-12-12 00:53:00,1.6754,1.6764,1.6752,1.6764,438300000.0
2007-12-12 00:54:00,1.6764,1.6779,1.676,1.67635,556600000.0
2007-12-12 00:55:00,1.67635,1.6768,1.676,1.676,338800000.0
2007-12-12 00:56:00,1.676,1.676,1.675,1.6756,156800000.0
2007-12-12 00:57:00,1.6756,1.676,1.6753,1.6758,401200000.0
2007-12-12 00:58:00,1.6758,1.6759,1.6753,1.6757,99000000.0
2007-12-12 00:59:00,1.6757,1.67575,1.6755,1.6757,216400000.0
2007-12-12 01:00:00,1.6757,1.6764,1.6754,1.6764,208500000.0
2007-12-12 01:01:00,1.6765,1.6768,1.676,1.6765,86000000.0
2007-12-12 01:02:00,1.6765,1.6765,1.6761,1.6761,15300000.0
2007-12-12 01:03:00,1.6761,1.6761,1.676,1.6761,5900000.0
2007-12-12 01:04:00,1.6761,1.6762,1.6758,1.6758,43900000.0
2007-12-12 01:05:00,1.6758,1.6759,1.67535,1.6758,72400000.0
2007-12-12 01:06:00,1.6758,1.6761,1.6755,1.6758,119400000.0
2007-12-12 01:07:00,1.6758,1.6758,1.67545,1.6758,11600000.0
2007-12-12 01:08:00,1.67555,1.6758,1.67555,1.6756,7500000.0
2007-12-12 01:09:00,1.6756,1.6756,1.6756,1.6756,1400000.0
2007-12-12 01:10:00,1.6757,1.6757,1.675,1.6756,61300000.0
2007-12-12 01:11:00,1.6756,1.6756,1.6749,1.6753,136600000.0
2007-12-12 01:12:00,1.6753,1.6753,1.6741,1.6743,124900000.0
2007-12-12 01:13:00,1.6743,1.6744,1.674,1.6742,7000000.0
2007-12-12 01:14:00,1.6742,1.6743,1.6737,1.674,69600000.0
2007-12-12 01:15:00,1.674,1.6747,1.674,1.674,93600000.0
2007-12-12 01:16:00,1.674,1.675,1.674,1.6743,389700000.0
2007-12-12 01:17:00,1.6743,1.6753,1.6742,1.6753,113200000.0
2007-12-12 01:18:00,1.6753,1.6753,1.67475,1.6748,19900000.0
2007-12-12 01:19:00,1.6748,1.675,1.67475,1.6749,14200000.0
2007-12-12 01:20:00,1.67475,1.67475,1.6744,1.6745,211000000.0
2007-12-12 01:21:00,1.6747,1.6749,1.6745,1.6745,171800000.0
2007-12-12 01:22:00,1.6745,1.6748,1.6744,1.6746,154900000.0
2007-12-12 01:23:00,1.6746,1.6746,1.6744,1.6744,65400000.0
2007-12-12 01:24:00,1.6743,1.6747,1.6743,1.67455,127500000.0
2007-12-12 01:25:00,1.6747,1.675,1.6745,1.6749,103600000.0
2007-12-12 01:26:00,1.675,1.6751,1.67485,1.67485,7200000.0
2007-12-12 01:27:00,1.67475,1.675,1.674,1.67415,72300000.0
2007-12-12 01:28:00,1.67415,1.6753,1.6738,1.6744,149100000.0
2007-12-12 01:29:00,1.67405,1.6745,1.67405,1.6745,13800000.0
2007-12-12 01:30:00,1.6741,1.6749,1.6739,1.6745,103700000.0
2007-12-12 01:31:00,1.67445,1.6748,1.6743,1.6744,260200000.0
2007-12-12 01:32:00,1.6744,1.6753,1.6744,1.6753,94400000.0
2007-12-12 01:33:00,1.6753,1.6756,1.675,1.6753,13100000.0
2007-12-12 01:34:00,1.6753,1.6755,1.6747,1.675,191400000.0
2007-12-12 01:35:00,1.675,1.6754,1.6746,1.6746,162300000.0
2007-12-12 01:36:00,1.6746,1.6747,1.674,1.674,87300000.0
2007-12-12 01:37:00,1.674,1.6741,1.6728,1.6733,343600000.0
2007-12-12 01:38:00,1.67315,1.67315,1.6723,1.6727,320900000.0
2007-12-12 01:39:00,1.6727,1.6727,1.6723,1.6723,141300000.0
2007-12-12 01:40:00,1.6723,1.6728,1.6723,1.6724,205500000.0
2007-12-12 01:41:00,1.6724,1.6727,1.672,1.6724,494500000.0
2007-12-12 01:42:00,1.6724,1.6725,1.6721,1.6725,227300000.0
2007-12-12 01:43:00,1.6725,1.6726,1.6724,1.6725,89400000.0
2007-12-12 01:44:00,1.6725,1.67315,1.6725,1.6731,97600000.0
2007-12-12 01:45:00,1.6731,1.6731,1.6725,1.6726,110500000.0
2007-12-12 01:46:00,1.6726,1.6727,1.67225,1.6727,124700000.0
2007-12-12 01:47:00,1.6727,1.6728,1.6725,1.6726,38300000.0
2007-12-12 01:48:00,1.67275,1.6729,1.6725,1.67275,75600000.0
2007-12-12 01:49:00,1.67275,1.6728,1.6725,1.6726,54700000.0
2007-12-12 01:50:00,1.6727,1.673,1.6725,1.6728,116900000.0
2007-12-12 01:51:00,1.67275,1.673,1.67275,1.6728,105800000.0
2007-12-12 01:52:00,1.6728,1.67315,1.6727,1.67315,67500000.0
2007-12-12 01:53:00,1.67315,1.6738,1.67255,1.6734,76100000.0
2007-12-12 01:54:00,1.6733,1.6734,1.67245,1.6726,56500000.0
2007-12-12 01:55:00,1.6723,1.6726,1.6719,1.672,179600000.0
2007-12-12 01:56:00,1.67195,1.6722,1.67195,1.6721,17600000.0
2007-12-12 01:57:00,1.672,1.6723,1.67115,1.6718,294700000.0
2007-12-12 01:58:00,1.6717,1.6719,1.6711,1.6718,250200000.0
2007-12-12 01:59:00,1.6717,1.6721,1.6717,1.6717,35900000.0
2007-12-12 02:00:00,1.6717,1.672,1.6711,1.6715,99800000.0
2007-12-12 02:01:00,1.6715,1.6717,1.67135,1.6715,10800000.0
2007-12-12 02:02:00,1.6715,1.6716,1.6713,1.6715,43700000.0
2007-12-12 02:03:00,1.6715,1.6715,1.6713,1.6715,86100000.0
2007-12-12 02:04:00,1.6715,1.6715,1.6711,1.6715,12500000.0
2007-12-12 02:05:00,1.6715,1.6718,1.6715,1.6717,97500000.0
2007-12-12 02:06:00,1.6717,1.6718,1.67135,1.67135,84400000.0
2007-12-12 02:07:00,1.67135,1.6719,1.67135,1.6719,105300000.0
2007-12-12 02:08:00,1.6717,1.672,1.6716,1.672,35200000.0
2007-12-12 02:09:00,1.672,1.6723,1.6718,1.6723,248800000.0
2007-12-12 02:10:00,1.6722,1.6724,1.67195,1.6723,172200000.0
2007-12-12 02:11:00,1.6723,1.6724,1.6717,1.672,241200000.0
2007-12-12 02:12:00,1.672,1.6722,1.6717,1.6721,72900000.0
2007-12-12 02:13:00,1.6721,1.6721,1.6717,1.6717,46200000.0
2007-12-12 02:14:00,1.6717,1.6721,1.6715,1.672,50200000.0
2007-12-12 02:15:00,1.67195,1.67195,1.6715,1.6716,78000000.0
2007-12-12 02:16:00,1.6716,1.67175,1.671,1.6711,47300000.0
2007-12-12 02:17:00,1.6711,1.6712,1.6705,1.6709,147000000.0
2007-12-12 02:18:00,1.6709,1.67155,1.6708,1.67135,243800000.0
2007-12-12 02:19:00,1.67135,1.67135,1.6707,1.6709,116700000.0
2007-12-12 02:20:00,1.6709,1.6715,1.6707,1.6715,119400000.0
2007-12-12 02:21:00,1.6715,1.6718,1.6713,1.6717,66600000.0
2007-12-12 02:22:00,1.6717,1.6717,1.6714,1.6715,150200000.0
2007-12-12 02:23:00,1.6715,1.6715,1.6711,1.6713,65000000.0
2007-12-12 02:24:00,1.6713,1.6715,1.67085,1.671,46800000.0
2007-12-12 02:25:00,1.671,1.671,1.6705,1.6707,185200000.0
2007-12-12 02:26:00,1.6707,1.67075,1.67045,1.6706,67300000.0
2007-12-12 02:27:00,1.6706,1.67075,1.67,1.6702,105000000.0
2007-12-12 02:28:00,1.6703,1.6703,1.6692,1.6703,111300000.0
2007-12-12 02:29:00,1.6703,1.6703,1.6693,1.6697,31100000.0
2007-12-12 02:30:00,1.6697,1.6701,1.6695,1.6698,308700000.0
2007-12-12 02:31:00,1.6698,1.6698,1.6691,1.6691,525000000.0
2007-12-12 02:32:00,1.6692,1.6697,1.6689,1.6692,218100000.0
2007-12-12 02:33:00,1.669,1.66955,1.669,1.6692,155500000.0
2007-12-12 02:34:00,1.6691,1.6701,1.6691,1.67,307200000.0
2007-12-12 02:35:00,1.67,1.67,1.6694,1.6696,417700000.0
2007-12-12 02:36:00,1.6696,1.6697,1.6694,1.6696,494800000.0
2007-12-12 02:37:00,1.6696,1.6697,1.6695,1.6696,76600000.0
2007-12-12 02:38:00,1.6696,1.6696,1.6691,1.6693,120400000.0
2007-12-12 02:39:00,1.6693,1.6697,1.6693,1.6696,170000000.0
2007-12-12 02:40:00,1.6696,1.6697,1.6694,1.6696,95800000.0
2007-12-12 02:41:00,1.6696,1.6704,1.6696,1.6701,35300000.0
2007-12-12 02:42:00,1.6701,1.6703,1.67,1.6702,141500000.0
2007-12-12 02:43:00,1.6703,1.6704,1.66995,1.6704,280600000.0
2007-12-12 02:44:00,1.6704,1.6704,1.6701,1.6702,144400000.0
2007-12-12 02:45:00,1.6703,1.6704,1.6701,1.6703,95300000.0
2007-12-12 02:46:00,1.6704,1.6704,1.6701,1.6702,27800000.0
2007-12-12 02:47:00,1.6702,1.6705,1.6701,1.6705,55300000.0
2007-12-12 02:48:00,1.6705,1.6705,1.67015,1.6702,50400000.0
2007-12-12 02:49:00,1.6702,1.6707,1.6701,1.6706,35400000.0
2007-12-12 02:50:00,1.6706,1.67135,1.6703,1.67135,230500000.0
2007-12-12 02:51:00,1.67135,1.6718,1.6712,1.6716,211700000.0
2007-12-12 02:52:00,1.67165,1.67175,1.6713,1.6717,127300000.0
2007-12-12 02:53:00,1.6716,1.672,1.6716,1.6718,98700000.0
2007-12-12 02:54:00,1.6718,1.6719,1.6713,1.6716,46800000.0
2007-12-12 02:55:00,1.6716,1.6718,1.67135,1.6717,34900000.0
2007-12-12 02:56:00,1.6717,1.6717,1.67145,1.6716,91800000.0
2007-12-12 02:57:00,1.6716,1.6722,1.6715,1.672,98900000.0
2007-12-12 02:58:00,1.672,1.6727,1.672,1.6727,95300000.0
2007-12-12 02:59:00,1.6727,1.6727,1.672,1.6721,30100000.0
2007-12-12 03:00:00,1.6721,1.6728,1.672,1.6728,15800000.0
2007-12-12 03:01:00,1.6728,1.6734,1.67265,1.6731,177300000.0
2007-12-12 03:02:00,1.6731,1.6734,1.6729,1.67305,144100000.0
2007-12-12 03:03:00,1.67315,1.6733,1.67235,1.6728,42500000.0
2007-12-12 03:04:00,1.6728,1.6733,1.6724,1.6729,170300000.0
2007-12-12 03:05:00,1.6729,1.6732,1.67285,1.6731,100400000.0
2007-12-12 03:06:00,1.6731,1.6732,1.6726,1.67285,15100000.0
2007-12-12 03:07:00,1.67285,1.673,1.6725,1.6725,34000000.0
2007-12-12 03:08:00,1.6725,1.6729,1.6725,1.6728,10400000.0
2007-12-12 03:09:00,1.6728,1.6728,1.67245,1.6727,33000000.0
2007-12-12 03:10:00,1.6727,1.6727,1.6725,1.6725,11700000.0
2007-12-12 03:11:00,1.6725,1.6725,1.6722,1.6723,46500000.0
2007-12-12 03:12:00,1.6723,1.6724,1.67215,1.6723,81400000.0
2007-12-12 03:13:00,1.6722,1.6723,1.67155,1.672,220600000.0
2007-12-12 03:14:00,1.672,1.673,1.6719,1.673,367400000.0
2007-12-12 03:15:00,1.673,1.6734,1.6729,1.6729,25100000.0
2007-12-12 03:16:00,1.6729,1.673,1.6729,1.6729,22600000.0
2007-12-12 03:17:00,1.6729,1.6732,1.6724,1.67255,259000000.0
2007-12-12 03:18:00,1.6725,1.6727,1.6724,1.6727,13000000.0
2007-12-12 03:19:00,1.6727,1.6727,1.6723,1.6725,27700000.0
2007-12-12 03:20:00,1.6725,1.6725,1.6724,1.6724,2800000.0
2007-12-12 03:21:00,1.67225,1.6725,1.672,1.6723,53200000.0
2007-12-12 03:22:00,1.6723,1.6725,1.6723,1.67245,39100000.0
2007-12-12 03:23:00,1.6726,1.6726,1.6726,1.6726,1200000.0
2007-12-12 03:24:00,1.6726,1.6726,1.6724,1.6726,16700000.0
2007-12-12 03:25:00,1.6726,1.6726,1.6726,1.6726,2600000.0
2007-12-12 03:26:00,1.6726,1.6727,1.6725,1.6726,78300000.0
2007-12-12 03:27:00,1.6726,1.6727,1.67225,1.6724,312000000.0
2007-12-12 03:28:00,1.6724,1.6726,1.6724,1.6725,126200000.0
2007-12-12 03:29:00,1.6725,1.6728,1.6724,1.6727,72900000.0
2007-12-12 03:30:00,1.6728,1.6728,1.6724,1.6724,204300000.0
2007-12-12 03:31:00,1.6724,1.6724,1.6723,1.6724,29100000.0
2007-12-12 03:32:00,1.67235,1.6727,1.6723,1.6724,224100000.0
2007-12-12 03:33:00,1.6724,1.6725,1.67215,1.67225,133000000.0
2007-12-12 03:34:00,1.6722,1.67235,1.6718,1.6718,67200000.0
2007-12-12 03:35:00,1.6718,1.67245,1.6718,1.6721,167700000.0
2007-12-12 03:36:00,1.6724,1.67275,1.6721,1.67255,126700000.0
2007-12-12 03:37:00,1.6725,1.6726,1.6722,1.6723,127400000.0
2007-12-12 03:38:00,1.6723,1.67265,1.6722,1.6725,111200000.0
2007-12-12 03:39:00,1.6725,1.67255,1.67215,1.67215,112000000.0
2007-12-12 03:40:00,1.67215,1.6724,1.67215,1.67235,132000000.0
2007-12-12 03:41:00,1.67235,1.6726,1.6723,1.6726,43200000.0
2007-12-12 03:42:00,1.6726,1.67295,1.6724,1.67295,25400000.0
2007-12-12 03:43:00,1.673,1.6732,1.673,1.67315,29800000.0
2007-12-12 03:44:00,1.67315,1.67325,1.67305,1.67315,31200000.0
2007-12-12 03:45:00,1.67315,1.6732,1.67295,1.6732,28800000.0
2007-12-12 03:46:00,1.6732,1.6734,1.6727,1.673,92800000.0
2007-12-12 03:47:00,1.673,1.6731,1.6727,1.6728,19600000.0
2007-12-12 03:48:00,1.6726,1.6728,1.6726,1.6726,37200000.0
2007-12-12 03:49:00,1.67225,1.67275,1.67225,1.67275,18000000.0
2007-12-12 03:50:00,1.67275,1.67275,1.6727,1.67275,7100000.0
2007-12-12 03:51:00,1.67275,1.67295,1.67275,1.67295,11300000.0
2007-12-12 03:52:00,1.67295,1.67295,1.67265,1.67295,14800000.0
2007-12-12 03:53:00,1.67295,1.6731,1.6729,1.6731,15900000.0
2007-12-12 03:54:00,1.6731,1.67345,1.673,1.6733,43300000.0
2007-12-12 03:55:00,1.6733,1.6736,1.6732,1.6736,186300000.0
2007-12-12 03:56:00,1.6734,1.6736,1.67315,1.6733,218600000.0
2007-12-12 03:57:00,1.6733,1.6734,1.6732,1.6734,136600000.0
2007-12-12 03:58:00,1.6734,1.6734,1.673,1.6732,20400000.0
2007-12-12 03:59:00,1.673,1.6733,1.673,1.6733,4100000.0
2007-12-12 04:00:00,1.6732,1.6734,1.6731,1.6732,41900000.0
2007-12-12 04:01:00,1.6732,1.6734,1.673,1.6734,12400000.0
2007-12-12 04:02:00,1.6734,1.6734,1.673,1.6732,60900000.0
2007-12-12 04:03:00,1.67315,1.6734,1.67305,1.67305,3500000.0
2007-12-12 04:04:00,1.67305,1.6733,1.673,1.6732,70600000.0
2007-12-12 04:05:00,1.6732,1.6733,1.6731,1.6732,5000000.0
2007-12-12 04:06:00,1.6732,1.6732,1.6729,1.6729,29900000.0
2007-12-12 04:07:00,1.673,1.6731,1.6729,1.673,109500000.0
2007-12-12 04:08:00,1.673,1.6732,1.6729,1.6731,83700000.0
2007-12-12 04:09:00,1.6731,1.6734,1.6728,1.6734,44200000.0
2007-12-12 04:10:00,1.6734,1.6736,1.673,1.6732,49000000.0
2007-12-12 04:11:00,1.6732,1.6734,1.6729,1.673,83000000.0
2007-12-12 04:12:00,1.673,1.6732,1.673,1.6732,8100000.0
2007-12-12 04:13:00,1.6732,1.6733,1.6729,1.6729,15700000.0
2007-12-12 04:14:00,1.6729,1.6732,1.6729,1.6732,10900000.0
2007-12-12 04:15:00,1.6732,1.6734,1.6732,1.6733,17400000.0
2007-12-12 04:16:00,1.6733,1.6737,1.6731,1.6734,103100000.0
2007-12-12 04:17:00,1.6733,1.6734,1.6733,1.6734,45400000.0
2007-12-12 04:18:00,1.6734,1.6736,1.67315,1.6734,29300000.0
2007-12-12 04:19:00,1.6734,1.67345,1.67305,1.6733,65500000.0
2007-12-12 04:20:00,1.6733,1.67395,1.6733,1.6736,114800000.0
2007-12-12 04:21:00,1.6736,1.6736,1.67315,1.67325,104100000.0
2007-12-12 04:22:00,1.67325,1.6734,1.673,1.67315,38400000.0
2007-12-12 04:23:00,1.67315,1.6733,1.67275,1.67305,132800000.0
2007-12-12 04:24:00,1.67305,1.6734,1.673,1.6733,99000000.0
2007-12-12 04:25:00,1.6733,1.6734,1.6728,1.6731,65900000.0
2007-12-12 04:26:00,1.6731,1.6731,1.6727,1.673,51000000.0
2007-12-12 04:27:00,1.6728,1.67305,1.6728,1.67305,30800000.0
2007-12-12 04:28:00,1.67305,1.67325,1.67285,1.67305,85200000.0
2007-12-12 04:29:00,1.67305,1.6731,1.6727,1.6729,51400000.0
2007-12-12 04:30:00,1.6727,1.67315,1.6726,1.6731,129500000.0
2007-12-12 04:31:00,1.6731,1.67315,1.6727,1.67295,73600000.0
2007-12-12 04:32:00,1.67295,1.67295,1.6727,1.6727,40000000.0
2007-12-12 04:33:00,1.6727,1.6727,1.6721,1.6721,152500000.0
2007-12-12 04:34:00,1.6722,1.6722,1.67075,1.672,279800000.0
2007-12-12 04:35:00,1.672,1.672,1.6716,1.6716,24300000.0
2007-12-12 04:36:00,1.6716,1.6718,1.6715,1.6716,67700000.0
2007-12-12 04:37:00,1.67165,1.6719,1.6715,1.67155,108700000.0
2007-12-12 04:38:00,1.67165,1.67205,1.6715,1.6717,33800000.0
2007-12-12 04:39:00,1.6717,1.6718,1.6717,1.6718,57400000.0
2007-12-12 04:40:00,1.6718,1.672,1.6718,1.6718,215000000.0
2007-12-12 04:41:00,1.6718,1.672,1.6718,1.6718,21300000.0
2007-12-12 04:42:00,1.6718,1.6719,1.6717,1.6719,91800000.0
2007-12-12 04:43:00,1.6719,1.6721,1.67145,1.67165,73100000.0
2007-12-12 04:44:00,1.6718,1.6718,1.67145,1.6717,52600000.0
2007-12-12 04:45:00,1.6717,1.6718,1.6715,1.6717,6900000.0
2007-12-12 04:46:00,1.6717,1.6718,1.6717,1.6718,4400000.0
2007-12-12 04:47:00,1.6718,1.6718,1.6718,1.6718,4800000.0
2007-12-12 04:48:00,1.6718,1.6719,1.6715,1.6718,18800000.0
2007-12-12 04:49:00,1.6716,1.6718,1.6716,1.6718,10100000.0
2007-12-12 04:50:00,1.6718,1.672,1.67165,1.6719,18400000.0
2007-12-12 04:51:00,1.6719,1.6726,1.6719,1.6726,25700000.0
2007-12-12 04:52:00,1.6726,1.6728,1.6723,1.6726,59100000.0
2007-12-12 04:53:00,1.6726,1.6727,1.6724,1.6724,46500000.0
2007-12-12 04:54:00,1.6724,1.6724,1.6724,1.6724,2600000.0
2007-12-12 04:55:00,1.67225,1.6726,1.6722,1.6725,46000000.0
2007-12-12 04:56:00,1.6725,1.6726,1.67225,1.6724,143500000.0
2007-12-12 04:57:00,1.6724,1.673,1.6724,1.67265,27100000.0
2007-12-12 04:58:00,1.67265,1.673,1.67265,1.6729,47600000.0
2007-12-12 04:59:00,1.6731,1.6737,1.6727,1.6736,176700000.0
2007-12-12 05:00:00,1.6736,1.6738,1.6734,1.6735,43600000.0
2007-12-12 05:01:00,1.6735,1.6737,1.6732,1.6733,56300000.0
2007-12-12 05:02:00,1.6733,1.6736,1.6731,1.6731,9200000.0
2007-12-12 05:03:00,1.6731,1.6733,1.673,1.6733,71100000.0
2007-12-12 05:04:00,1.6733,1.6733,1.67325,1.67325,7200000.0
2007-12-12 05:05:00,1.67285,1.67325,1.67285,1.67325,16600000.0
2007-12-12 05:06:00,1.67325,1.6735,1.67325,1.6733,37000000.0
2007-12-12 05:07:00,1.6733,1.6734,1.673,1.6733,60400000.0
2007-12-12 05:08:00,1.6733,1.6737,1.6733,1.6736,71900000.0
2007-12-12 05:09:00,1.67355,1.6737,1.6732,1.6733,78400000.0
2007-12-12 05:10:00,1.6733,1.6733,1.6728,1.6731,123700000.0
2007-12-12 05:11:00,1.6731,1.6736,1.673,1.6732,143700000.0
2007-12-12 05:12:00,1.6732,1.6732,1.6729,1.67315,104000000.0
2007-12-12 05:13:00,1.67315,1.6732,1.6728,1.67295,48500000.0
2007-12-12 05:14:00,1.67295,1.673,1.6728,1.67295,22000000.0
2007-12-12 05:15:00,1.67295,1.67295,1.67275,1.6729,29800000.0
2007-12-12 05:16:00,1.6729,1.6732,1.6729,1.673,38400000.0
2007-12-12 05:17:00,1.673,1.67375,1.673,1.67375,46400000.0
2007-12-12 05:18:00,1.67375,1.67375,1.67335,1.6734,37900000.0
2007-12-12 05:19:00,1.6734,1.67365,1.67315,1.67315,47700000.0
2007-12-12 05:20:00,1.67315,1.67315,1.6728,1.67315,48200000.0
2007-12-12 05:21:00,1.67315,1.67345,1.6729,1.673,120700000.0
2007-12-12 05:22:00,1.673,1.6732,1.673,1.673,36800000.0
2007-12-12 05:23:00,1.6731,1.6732,1.6731,1.6732,6400000.0
2007-12-12 05:24:00,1.67295,1.6733,1.67295,1.673,31700000.0
2007-12-12 05:25:00,1.67305,1.6735,1.67305,1.6733,16400000.0
2007-12-12 05:26:00,1.6732,1.6734,1.67305,1.6732,56600000.0
2007-12-12 05:27:00,1.6732,1.6735,1.6729,1.6731,129800000.0
2007-12-12 05:28:00,1.6731,1.6733,1.6729,1.6729,74800000.0
2007-12-12 05:29:00,1.6729,1.6731,1.67285,1.6731,16400000.0
2007-12-12 05:30:00,1.6731,1.6732,1.67285,1.6731,39000000.0
2007-12-12 05:31:00,1.6731,1.6733,1.67285,1.6732,146500000.0
2007-12-12 05:32:00,1.6732,1.6732,1.6728,1.673,31600000.0
2007-12-12 05:33:00,1.673,1.6733,1.673,1.6733,20700000.0
2007-12-12 05:34:00,1.6733,1.6733,1.6732,1.6732,11100000.0
2007-12-12 05:35:00,1.6732,1.6733,1.6731,1.6731,14900000.0
2007-12-12 05:36:00,1.6731,1.6733,1.6731,1.6733,4900000.0
2007-12-12 05:37:00,1.6733,1.6736,1.6731,1.6736,100900000.0
2007-12-12 05:38:00,1.6736,1.6738,1.6735,1.6736,15700000.0
2007-12-12 05:39:00,1.6736,1.6737,1.6733,1.6734,7800000.0
2007-12-12 05:40:00,1.6734,1.6734,1.6733,1.6734,13400000.0
2007-12-12 05:41:00,1.6734,1.6735,1.6732,1.6733,48500000.0
2007-12-12 05:42:00,1.6734,1.6735,1.6732,1.6734,16600000.0
2007-12-12 05:43:00,1.6734,1.6734,1.6729,1.6729,162600000.0
2007-12-12 05:44:00,1.673,1.6732,1.6727,1.6732,49300000.0
2007-12-12 05:45:00,1.6732,1.6733,1.6729,1.6731,28800000.0
2007-12-12 05:46:00,1.6732,1.6733,1.673,1.673,291000000.0
2007-12-12 05:47:00,1.673,1.6731,1.6729,1.6731,55600000.0
2007-12-12 05:48:00,1.6731,1.6731,1.6729,1.673,8100000.0
2007-12-12 05:49:00,1.673,1.6734,1.673,1.6734,81700000.0
2007-12-12 05:50:00,1.6734,1.6734,1.673,1.6732,103100000.0
2007-12-12 05:51:00,1.6733,1.6733,1.6731,1.6732,78400000.0
2007-12-12 05:52:00,1.6732,1.6732,1.67305,1.67305,3400000.0
2007-12-12 05:53:00,1.67305,1.6733,1.67285,1.6733,18600000.0
2007-12-12 05:54:00,1.6732,1.6733,1.6729,1.673,52400000.0
2007-12-12 05:55:00,1.673,1.6732,1.6729,1.673,19800000.0
2007-12-12 05:56:00,1.673,1.6731,1.6727,1.6729,16200000.0
2007-12-12 05:57:00,1.6729,1.6731,1.6727,1.673,99700000.0
2007-12-12 05:58:00,1.673,1.6733,1.67295,1.6733,23100000.0
2007-12-12 05:59:00,1.6733,1.67335,1.6731,1.67325,32500000.0
2007-12-12 06:00:00,1.67325,1.6734,1.67315,1.6734,54800000.0
2007-12-12 06:01:00,1.6733,1.6737,1.6732,1.6734,91200000.0
2007-12-12 06:02:00,1.6734,1.6735,1.67325,1.6735,19500000.0
2007-12-12 06:03:00,1.6735,1.67365,1.6735,1.67355,55000000.0
2007-12-12 06:04:00,1.67355,1.6737,1.6734,1.6734,38900000.0
2007-12-12 06:05:00,1.6734,1.6734,1.6732,1.6732,88100000.0
2007-12-12 06:06:00,1.6732,1.6733,1.6731,1.6731,60400000.0
2007-12-12 06:07:00,1.6731,1.6732,1.6729,1.6731,181700000.0
2007-12-12 06:08:00,1.6731,1.6734,1.6728,1.6733,270800000.0
2007-12-12 06:09:00,1.6733,1.6734,1.6733,1.6734,41000000.0
2007-12-12 06:10:00,1.6735,1.6736,1.67315,1.6736,123900000.0
2007-12-12 06:11:00,1.6736,1.6737,1.67335,1.6734,203400000.0
2007-12-12 06:12:00,1.67345,1.6737,1.6732,1.6734,198800000.0
2007-12-12 06:13:00,1.6734,1.6736,1.6732,1.6735,100400000.0
2007-12-12 06:14:00,1.6735,1.6735,1.6733,1.6733,22400000.0
2007-12-12 06:15:00,1.6733,1.6735,1.6731,1.6734,51000000.0
2007-12-12 06:16:00,1.6734,1.6738,1.6731,1.6736,89800000.0
2007-12-12 06:17:00,1.6736,1.6738,1.6733,1.6735,149800000.0
2007-12-12 06:18:00,1.6735,1.6738,1.6727,1.6729,20400000.0
2007-12-12 06:19:00,1.6729,1.673,1.6725,1.673,21100000.0
2007-12-12 06:20:00,1.673,1.673,1.6728,1.6729,5900000.0
2007-12-12 06:21:00,1.6727,1.673,1.6727,1.6729,27400000.0
2007-12-12 06:22:00,1.6729,1.6731,1.6728,1.673,173300000.0
2007-12-12 06:23:00,1.6732,1.67345,1.6732,1.67345,57600000.0
2007-12-12 06:24:00,1.67345,1.67355,1.6733,1.6735,34500000.0
2007-12-12 06:25:00,1.6734,1.6736,1.6732,1.6733,37300000.0
2007-12-12 06:26:00,1.6733,1.67375,1.6729,1.6733,384100000.0
2007-12-12 06:27:00,1.6733,1.67385,1.6733,1.6738,128000000.0
2007-12-12 06:28:00,1.6738,1.674,1.6736,1.6739,126600000.0
2007-12-12 06:29:00,1.6739,1.67415,1.6737,1.6738,72700000.0
2007-12-12 06:30:00,1.6738,1.6739,1.67355,1.67375,103100000.0
2007-12-12 06:31:00,1.67375,1.67405,1.6737,1.67405,49700000.0
2007-12-12 06:32:00,1.67405,1.6741,1.674,1.674,34400000.0
2007-12-12 06:33:00,1.674,1.6743,1.674,1.6743,38400000.0
2007-12-12 06:34:00,1.6743,1.6746,1.6742,1.6743,29000000.0
2007-12-12 06:35:00,1.6743,1.6746,1.6738,1.6741,92100000.0
2007-12-12 06:36:00,1.6739,1.6743,1.6737,1.6737,179800000.0
2007-12-12 06:37:00,1.6737,1.6741,1.6737,1.674,8700000.0
2007-12-12 06:38:00,1.674,1.6743,1.6738,1.674,102900000.0
2007-12-12 06:39:00,1.674,1.6741,1.67295,1.673,40600000.0
2007-12-12 06:40:00,1.6731,1.6736,1.6729,1.6735,102900000.0
2007-12-12 06:41:00,1.67345,1.674,1.67345,1.6739,102000000.0
2007-12-12 06:42:00,1.674,1.6742,1.6737,1.6742,52300000.0
2007-12-12 06:43:00,1.6742,1.6748,1.6741,1.67415,251600000.0
2007-12-12 06:44:00,1.67415,1.6743,1.67405,1.6743,8800000.0
2007-12-12 06:45:00,1.6743,1.6743,1.6741,1.6743,2300000.0
2007-12-12 06:46:00,1.6743,1.6744,1.6739,1.6743,85300000.0
2007-12-12 06:47:00,1.6743,1.6744,1.6734,1.6734,133400000.0
2007-12-12 06:48:00,1.6734,1.6741,1.6734,1.6739,75300000.0
2007-12-12 06:49:00,1.6739,1.674,1.6737,1.6738,23100000.0
2007-12-12 06:50:00,1.6738,1.6743,1.6738,1.6742,44400000.0
2007-12-12 06:51:00,1.6742,1.6742,1.67365,1.6737,19900000.0
2007-12-12 06:52:00,1.6737,1.6738,1.6736,1.6736,7600000.0
2007-12-12 06:53:00,1.6736,1.6738,1.6736,1.6736,6900000.0
2007-12-12 06:54:00,1.6736,1.6738,1.6734,1.6738,18100000.0
2007-12-12 06:55:00,1.6738,1.6742,1.67355,1.6739,128000000.0
2007-12-12 06:56:00,1.6739,1.6741,1.6739,1.6741,17200000.0
2007-12-12 06:57:00,1.6741,1.6741,1.6738,1.6741,22000000.0
2007-12-12 06:58:00,1.6741,1.6741,1.6734,1.6735,18200000.0
2007-12-12 06:59:00,1.6735,1.6738,1.67305,1.6732,45800000.0
2007-12-12 07:00:00,1.673,1.6735,1.673,1.6734,81900000.0
2007-12-12 07:01:00,1.6734,1.6736,1.6734,1.6736,34200000.0
2007-12-12 07:02:00,1.6733,1.6737,1.6733,1.6737,5200000.0
2007-12-12 07:03:00,1.6737,1.6737,1.6732,1.6734,7500000.0
2007-12-12 07:04:00,1.6735,1.6735,1.6731,1.6731,13900000.0
2007-12-12 07:05:00,1.6731,1.6731,1.673,1.6731,6800000.0
2007-12-12 07:06:00,1.6731,1.6731,1.6724,1.6725,71700000.0
2007-12-12 07:07:00,1.6725,1.6734,1.6724,1.6729,171000000.0
2007-12-12 07:08:00,1.6729,1.6729,1.6726,1.6728,15200000.0
2007-12-12 07:09:00,1.6728,1.6729,1.6725,1.6728,47700000.0
2007-12-12 07:10:00,1.6727,1.6729,1.6727,1.6729,27500000.0
2007-12-12 07:11:00,1.6729,1.6729,1.6724,1.6726,11600000.0
2007-12-12 07:12:00,1.6726,1.6726,1.67185,1.6719,137200000.0
2007-12-12 07:13:00,1.672,1.6721,1.6715,1.6718,204900000.0
2007-12-12 07:14:00,1.6718,1.6719,1.67145,1.67165,139000000.0
2007-12-12 07:15:00,1.6715,1.67195,1.6715,1.6718,157100000.0
2007-12-12 07:16:00,1.6716,1.672,1.67155,1.67195,143400000.0
2007-12-12 07:17:00,1.67195,1.67195,1.67155,1.6716,80600000.0
2007-12-12 07:18:00,1.6717,1.67185,1.6714,1.6714,56400000.0
2007-12-12 07:19:00,1.6714,1.6715,1.6707,1.671,34100000.0
2007-12-12 07:20:00,1.671,1.6724,1.671,1.67205,149100000.0
2007-12-12 07:21:00,1.67205,1.6721,1.6717,1.67185,126600000.0
2007-12-12 07:22:00,1.6718,1.67185,1.6711,1.67155,150300000.0
2007-12-12 07:23:00,1.67155,1.67155,1.6709,1.6709,20600000.0
2007-12-12 07:24:00,1.6709,1.6709,1.67,1.6705,399100000.0
2007-12-12 07:25:00,1.6705,1.6705,1.6701,1.6705,266000000.0
2007-12-12 07:26:00,1.67035,1.6711,1.67035,1.6707,380600000.0
2007-12-12 07:27:00,1.6708,1.6712,1.67065,1.6712,362800000.0
2007-12-12 07:28:00,1.67115,1.6712,1.67065,1.6708,218700000.0
2007-12-12 07:29:00,1.6706,1.6709,1.6705,1.6707,323100000.0
2007-12-12 07:30:00,1.67055,1.6711,1.6704,1.671,215800000.0
2007-12-12 07:31:00,1.671,1.671,1.6705,1.6708,503400000.0
2007-12-12 07:32:00,1.67065,1.6712,1.67045,1.6712,594700000.0
2007-12-12 07:33:00,1.6712,1.6712,1.6709,1.6712,447500000.0
2007-12-12 07:34:00,1.6712,1.6712,1.67085,1.6712,450600000.0
2007-12-12 07:35:00,1.6712,1.672,1.6711,1.67165,732200000.0
2007-12-12 07:36:00,1.67165,1.6718,1.6713,1.6717,308700000.0
2007-12-12 07:37:00,1.6717,1.6723,1.6717,1.6721,751300000.0
2007-12-12 07:38:00,1.6721,1.6723,1.67195,1.6722,209500000.0
2007-12-12 07:39:00,1.6722,1.6723,1.672,1.6721,225000000.0
2007-12-12 07:40:00,1.6721,1.6726,1.6721,1.6726,677800000.0
2007-12-12 07:41:00,1.6725,1.67305,1.6721,1.6721,1023200000.0
2007-12-12 07:42:00,1.6721,1.67245,1.67135,1.6717,185600000.0
2007-12-12 07:43:00,1.6717,1.6723,1.6716,1.6717,105200000.0
2007-12-12 07:44:00,1.6717,1.6724,1.6715,1.6719,467600000.0
2007-12-12 07:45:00,1.6719,1.67275,1.6719,1.6724,177100000.0
2007-12-12 07:46:00,1.6724,1.6725,1.67185,1.6724,130400000.0
2007-12-12 07:47:00,1.6724,1.6724,1.6716,1.6719,143400000.0
2007-12-12 07:48:00,1.6719,1.6722,1.6719,1.6721,72700000.0
2007-12-12 07:49:00,1.6721,1.67245,1.672,1.6724,68600000.0
2007-12-12 07:50:00,1.6724,1.67245,1.67195,1.67195,88800000.0
2007-12-12 07:51:00,1.67195,1.67275,1.67195,1.6723,70100000.0
2007-12-12 07:52:00,1.6723,1.6724,1.6718,1.6723,40600000.0
2007-12-12 07:53:00,1.6723,1.6723,1.6719,1.672,165900000.0
2007-12-12 07:54:00,1.672,1.6725,1.672,1.6725,40600000.0
2007-12-12 07:55:00,1.6725,1.673,1.6724,1.6726,27700000.0
2007-12-12 07:56:00,1.6726,1.6727,1.67215,1.6722,32000000.0
2007-12-12 07:57:00,1.6722,1.6723,1.672,1.672,6400000.0
2007-12-12 07:58:00,1.6719,1.6727,1.6719,1.6727,37500000.0
2007-12-12 07:59:00,1.67245,1.6728,1.6724,1.6728,61300000.0
2007-12-12 08:00:00,1.6728,1.6732,1.6727,1.6731,11800000.0
2007-12-12 08:01:00,1.6731,1.6738,1.67255,1.6727,52700000.0
2007-12-12 08:02:00,1.6727,1.6729,1.6723,1.6723,45000000.0
2007-12-12 08:03:00,1.6723,1.6724,1.6722,1.6724,42900000.0
2007-12-12 08:04:00,1.6724,1.6725,1.6719,1.6719,9700000.0
2007-12-12 08:05:00,1.6719,1.672,1.6718,1.6719,8000000.0
2007-12-12 08:06:00,1.6719,1.672,1.6715,1.67175,80000000.0
2007-12-12 08:07:00,1.6719,1.6722,1.67165,1.6719,57800000.0
2007-12-12 08:08:00,1.6719,1.6719,1.6716,1.6717,11000000.0
2007-12-12 08:09:00,1.6717,1.672,1.6716,1.6717,14900000.0
2007-12-12 08:10:00,1.6717,1.6717,1.67125,1.6716,92000000.0
2007-12-12 08:11:00,1.6716,1.6717,1.6715,1.6717,6000000.0
2007-12-12 08:12:00,1.6717,1.6719,1.6715,1.6719,18300000.0
2007-12-12 08:13:00,1.6718,1.6719,1.6717,1.6719,10200000.0
2007-12-12 08:14:00,1.6718,1.6723,1.6718,1.6722,106300000.0
2007-12-12 08:15:00,1.6723,1.6723,1.672,1.672,14900000.0
2007-12-12 08:16:00,1.672,1.672,1.6718,1.6719,20500000.0
2007-12-12 08:17:00,1.6719,1.6719,1.67165,1.6719,52500000.0
2007-12-12 08:18:00,1.6718,1.6722,1.6718,1.6722,142900000.0
2007-12-12 08:19:00,1.6722,1.6725,1.6722,1.67225,79400000.0
2007-12-12 08:20:00,1.6724,1.673,1.6724,1.67285,83000000.0
2007-12-12 08:21:00,1.67295,1.6731,1.6728,1.673,26600000.0
2007-12-12 08:22:00,1.673,1.6731,1.6727,1.6727,29400000.0
2007-12-12 08:23:00,1.6727,1.6729,1.6726,1.6729,17600000.0
2007-12-12 08:24:00,1.6729,1.6729,1.6723,1.6726,60300000.0
2007-12-12 08:25:00,1.6726,1.6728,1.6724,1.67275,53800000.0
2007-12-12 08:26:00,1.67285,1.6731,1.6727,1.6727,28600000.0
2007-12-12 08:27:00,1.6727,1.6731,1.6727,1.6729,81100000.0
2007-12-12 08:28:00,1.673,1.673,1.67265,1.6728,25100000.0
2007-12-12 08:29:00,1.6728,1.6728,1.6724,1.6725,79300000.0
2007-12-12 08:30:00,1.6725,1.6726,1.6723,1.6723,31900000.0
2007-12-12 08:31:00,1.6723,1.67235,1.6721,1.67225,41900000.0
2007-12-12 08:32:00,1.6723,1.6723,1.6715,1.672,72000000.0
2007-12-12 08:33:00,1.672,1.6727,1.672,1.6723,238700000.0
2007-12-12 08:34:00,1.67235,1.6725,1.6722,1.67245,88100000.0
2007-12-12 08:35:00,1.6725,1.6725,1.6722,1.6724,37300000.0
2007-12-12 08:36:00,1.6724,1.6727,1.6724,1.6725,34400000.0
2007-12-12 08:37:00,1.6725,1.6726,1.67235,1.6725,20200000.0
2007-12-12 08:38:00,1.67255,1.6729,1.6725,1.6728,35800000.0
2007-12-12 08:39:00,1.6728,1.6729,1.6726,1.6726,117300000.0
2007-12-12 08:40:00,1.6727,1.6728,1.6725,1.6728,182100000.0
2007-12-12 08:41:00,1.6728,1.6732,1.6728,1.6732,50400000.0
2007-12-12 08:42:00,1.6732,1.6735,1.6732,1.6733,162500000.0
2007-12-12 08:43:00,1.6733,1.6734,1.6731,1.6732,37300000.0
2007-12-12 08:44:00,1.6732,1.6732,1.6729,1.673,143400000.0
2007-12-12 08:45:00,1.673,1.673,1.67215,1.6723,264500000.0
2007-12-12 08:46:00,1.67235,1.6726,1.6721,1.6722,116400000.0
2007-12-12 08:47:00,1.6724,1.6727,1.6722,1.6726,245400000.0
2007-12-12 08:48:00,1.6726,1.6729,1.6724,1.6727,214200000.0
2007-12-12 08:49:00,1.6727,1.6728,1.6726,1.6728,206500000.0
2007-12-12 08:50:00,1.6728,1.6733,1.6728,1.6733,89200000.0
2007-12-12 08:51:00,1.67335,1.6741,1.67335,1.674,119200000.0
2007-12-12 08:52:00,1.674,1.674,1.6727,1.6728,80100000.0
2007-12-12 08:53:00,1.6728,1.6736,1.6728,1.6736,107500000.0
2007-12-12 08:54:00,1.6737,1.6737,1.6733,1.6735,87000000.0
2007-12-12 08:55:00,1.6735,1.67385,1.6735,1.67375,200500000.0
2007-12-12 08:56:00,1.67375,1.6738,1.673,1.6733,157500000.0
2007-12-12 08:57:00,1.6735,1.67375,1.67315,1.6735,117600000.0
2007-12-12 08:58:00,1.6737,1.67375,1.6735,1.67375,52400000.0
2007-12-12 08:59:00,1.67375,1.6738,1.67335,1.6738,62000000.0
2007-12-12 09:00:00,1.6738,1.6738,1.6735,1.6737,116900000.0
2007-12-12 09:01:00,1.6737,1.67375,1.6733,1.6733,111500000.0
2007-12-12 09:02:00,1.6733,1.6735,1.6733,1.6733,60000000.0
2007-12-12 09:03:00,1.6733,1.67335,1.673,1.6732,61200000.0
2007-12-12 09:04:00,1.673,1.6735,1.6729,1.6735,104900000.0
2007-12-12 09:05:00,1.6735,1.67365,1.6732,1.6732,102600000.0
2007-12-12 09:06:00,1.6734,1.67365,1.6732,1.6734,115400000.0
2007-12-12 09:07:00,1.6734,1.67355,1.67275,1.6728,99400000.0
2007-12-12 09:08:00,1.6728,1.67385,1.6724,1.6728,278100000.0
2007-12-12 09:09:00,1.6728,1.673,1.6722,1.67255,215700000.0
2007-12-12 09:10:00,1.6726,1.6726,1.672,1.6721,527000000.0
2007-12-12 09:11:00,1.6721,1.6725,1.6713,1.67215,452200000.0
2007-12-12 09:12:00,1.6721,1.6724,1.672,1.6721,495600000.0
2007-12-12 09:13:00,1.6721,1.6725,1.672,1.6725,209300000.0
2007-12-12 09:14:00,1.67245,1.6727,1.6724,1.6726,90000000.0
2007-12-12 09:15:00,1.6726,1.6735,1.67245,1.6735,629100000.0
2007-12-12 09:16:00,1.67345,1.6736,1.6726,1.67305,638800000.0
2007-12-12 09:17:00,1.67305,1.6732,1.6724,1.673,423200000.0
2007-12-12 09:18:00,1.67295,1.6735,1.6728,1.6734,339400000.0
2007-12-12 09:19:00,1.6734,1.6741,1.6732,1.6739,305000000.0
2007-12-12 09:20:00,1.6739,1.6739,1.6733,1.6735,435600000.0
2007-12-12 09:21:00,1.6735,1.6737,1.6728,1.6729,304000000.0
2007-12-12 09:22:00,1.6729,1.67315,1.67215,1.6722,333700000.0
2007-12-12 09:23:00,1.67235,1.6732,1.67225,1.6731,300700000.0
2007-12-12 09:24:00,1.67315,1.6735,1.67285,1.67325,376900000.0
2007-12-12 09:25:00,1.6733,1.6741,1.67315,1.67355,532600000.0
2007-12-12 09:26:00,1.67355,1.6738,1.6733,1.67335,247000000.0
2007-12-12 09:27:00,1.67335,1.6736,1.6732,1.6736,245600000.0
2007-12-12 09:28:00,1.6736,1.6741,1.6736,1.67365,248800000.0
2007-12-12 09:29:00,1.6738,1.6742,1.6735,1.67405,354800000.0
2007-12-12 09:30:00,1.67405,1.6742,1.67385,1.6742,230800000.0
2007-12-12 09:31:00,1.6742,1.6744,1.6738,1.6741,291600000.0
2007-12-12 09:32:00,1.6742,1.6748,1.6741,1.6742,439999998.0
2007-12-12 09:33:00,1.6744,1.6747,1.6738,1.6741,216999999.0
2007-12-12 09:34:00,1.6741,1.675,1.67325,1.6736,629699997.0
2007-12-12 09:35:00,1.6736,1.6737,1.6731,1.6733,541300000.0
2007-12-12 09:36:00,1.6733,1.67435,1.6733,1.674,493700000.0
2007-12-12 09:37:00,1.674,1.67415,1.67385,1.67395,267300000.0
2007-12-12 09:38:00,1.67395,1.67395,1.6731,1.67335,506200000.0
2007-12-12 09:39:00,1.67335,1.6735,1.67315,1.67335,239300000.0
2007-12-12 09:40:00,1.67335,1.6735,1.6732,1.6733,164600000.0
2007-12-12 09:41:00,1.6733,1.6733,1.67295,1.673,159600001.0
2007-12-12 09:42:00,1.673,1.6732,1.6727,1.6729,298500000.0
2007-12-12 09:43:00,1.6729,1.67315,1.67275,1.6729,532600000.0
2007-12-12 09:44:00,1.6729,1.673,1.6726,1.67265,512100002.0
2007-12-12 09:45:00,1.6727,1.6729,1.6724,1.6726,316000000.0
2007-12-12 09:46:00,1.6726,1.6727,1.67235,1.6726,342600000.0
2007-12-12 09:47:00,1.6726,1.6726,1.67205,1.6722,191900000.0
2007-12-12 09:48:00,1.6722,1.6723,1.6716,1.67215,389300000.0
2007-12-12 09:49:00,1.6722,1.6723,1.6707,1.6707,594800000.0
2007-12-12 09:50:00,1.6707,1.6707,1.66925,1.6707,1340200000.0
2007-12-12 09:51:00,1.6707,1.6709,1.6697,1.67,993800004.0
2007-12-12 09:52:00,1.67,1.6704,1.6697,1.6697,1109499999.0
2007-12-12 09:53:00,1.6697,1.6705,1.6696,1.6699,963200000.0
2007-12-12 09:54:00,1.6699,1.6699,1.6684,1.6689,326800000.0
2007-12-12 09:55:00,1.66895,1.6692,1.6676,1.668,560000000.0
2007-12-12 09:56:00,1.668,1.6685,1.668,1.6683,385500000.0
2007-12-12 09:57:00,1.6683,1.66845,1.6679,1.6681,399900000.0
2007-12-12 09:58:00,1.6681,1.6682,1.6677,1.6677,508199999.0
2007-12-12 09:59:00,1.66775,1.6679,1.6673,1.6675,309800000.0
2007-12-12 10:00:00,1.6675,1.66795,1.6671,1.6674,276400000.0
2007-12-12 10:01:00,1.6674,1.668,1.6673,1.6677,475200000.0
2007-12-12 10:02:00,1.6672,1.6675,1.6664,1.6668,417300000.0
2007-12-12 10:03:00,1.6668,1.667,1.6663,1.6664,792200001.0
2007-12-12 10:04:00,1.6664,1.6664,1.6653,1.6661,1017000005.0
2007-12-12 10:05:00,1.6661,1.6668,1.66595,1.66635,331100002.0
2007-12-12 10:06:00,1.66635,1.66695,1.6662,1.66655,490799999.0
2007-12-12 10:07:00,1.6665,1.6676,1.6663,1.6675,768700000.0
2007-12-12 10:08:00,1.6675,1.6676,1.6666,1.6668,1337400000.0
2007-12-12 10:09:00,1.6669,1.6679,1.6669,1.6678,1171600000.0
2007-12-12 10:10:00,1.6676,1.66785,1.667,1.66745,385200000.0
2007-12-12 10:11:00,1.66745,1.66795,1.66715,1.6674,470400000.0
2007-12-12 10:12:00,1.6674,1.6679,1.66725,1.66755,412100000.0
2007-12-12 10:13:00,1.66755,1.66765,1.66695,1.6674,362100001.0
2007-12-12 10:14:00,1.66745,1.66815,1.6674,1.66785,374100001.0
2007-12-12 10:15:00,1.66785,1.6683,1.66785,1.66825,208000000.0
2007-12-12 10:16:00,1.66825,1.66895,1.66815,1.66865,246700000.0
2007-12-12 10:17:00,1.6686,1.6686,1.66775,1.66785,212200000.0
2007-12-12 10:18:00,1.6678,1.668,1.6676,1.6678,424199996.0
2007-12-12 10:19:00,1.6678,1.6679,1.6675,1.6675,342200000.0
2007-12-12 10:20:00,1.6675,1.66755,1.6671,1.66735,204300000.0
2007-12-12 10:21:00,1.6675,1.66775,1.6673,1.6675,107600000.0
2007-12-12 10:22:00,1.66755,1.66765,1.66715,1.6674,233400000.0
2007-12-12 10:23:00,1.6674,1.66775,1.6671,1.66755,280000000.0
2007-12-12 10:24:00,1.66755,1.66785,1.66735,1.66735,232400000.0
2007-12-12 10:25:00,1.6675,1.6675,1.66685,1.6672,205099999.0
2007-12-12 10:26:00,1.6672,1.6676,1.6672,1.66745,87800000.0
2007-12-12 10:27:00,1.66745,1.6676,1.66675,1.66695,225900000.0
2007-12-12 10:28:00,1.66695,1.6674,1.66695,1.6672,252200000.0
2007-12-12 10:29:00,1.66715,1.6672,1.66685,1.6671,118200000.0
2007-12-12 10:30:00,1.66705,1.66715,1.6668,1.667,261500000.0
2007-12-12 10:31:00,1.667,1.667,1.6668,1.6669,137200000.0
2007-12-12 10:32:00,1.6669,1.66705,1.6665,1.6665,128500000.0
2007-12-12 10:33:00,1.66645,1.6666,1.66585,1.66615,256700000.0
2007-12-12 10:34:00,1.66615,1.66675,1.66615,1.66655,264900000.0
2007-12-12 10:35:00,1.6665,1.6667,1.66625,1.6666,171000000.0
2007-12-12 10:36:00,1.6665,1.6671,1.6665,1.66655,344700000.0
2007-12-12 10:37:00,1.6666,1.66685,1.66625,1.66655,356700004.0
2007-12-12 10:38:00,1.66655,1.66655,1.66625,1.66625,312900000.0
2007-12-12 10:39:00,1.66635,1.66645,1.6662,1.6662,91800000.0
2007-12-12 10:40:00,1.66615,1.6665,1.66615,1.66635,143100000.0
2007-12-12 10:41:00,1.6664,1.66645,1.66495,1.66515,321100000.0
2007-12-12 10:42:00,1.66515,1.66565,1.66505,1.66565,350200000.0
2007-12-12 10:43:00,1.66575,1.66735,1.6656,1.6656,382000000.0
2007-12-12 10:44:00,1.6656,1.666,1.6655,1.66585,184500000.0
2007-12-12 10:45:00,1.66585,1.66595,1.66575,1.6659,89800000.0
2007-12-12 10:46:00,1.66595,1.66595,1.66555,1.66565,62600000.0
2007-12-12 10:47:00,1.66565,1.66585,1.6655,1.6657,68300000.0
2007-12-12 10:48:00,1.66575,1.66595,1.6657,1.66575,70800000.0
2007-12-12 10:49:00,1.66575,1.66585,1.66575,1.66585,33700000.0
2007-12-12 10:50:00,1.66595,1.666,1.6657,1.6659,55700000.0
2007-12-12 10:51:00,1.6659,1.66655,1.6659,1.66655,64300000.0
2007-12-12 10:52:00,1.6666,1.66665,1.66625,1.6664,86800000.0
2007-12-12 10:53:00,1.66635,1.66685,1.66635,1.6667,214300000.0
2007-12-12 10:54:00,1.66665,1.66675,1.66615,1.6667,121600000.0
2007-12-12 10:55:00,1.6667,1.6669,1.66665,1.66675,68500000.0
2007-12-12 10:56:00,1.66675,1.66685,1.66655,1.66675,79200000.0
2007-12-12 10:57:00,1.66675,1.6668,1.66595,1.66595,69600000.0
2007-12-12 10:58:00,1.6659,1.66605,1.66565,1.66565,78600000.0
2007-12-12 10:59:00,1.66565,1.6675,1.6656,1.66725,298100000.0
2007-12-12 11:00:00,1.66725,1.66745,1.66635,1.66675,199200000.0
2007-12-12 11:01:00,1.6667,1.66675,1.6661,1.66615,231600000.0
2007-12-12 11:02:00,1.66615,1.66645,1.6659,1.66635,105500000.0
2007-12-12 11:03:00,1.66635,1.66645,1.6659,1.6661,90100000.0
2007-12-12 11:04:00,1.66605,1.6664,1.6659,1.6663,94200000.0
2007-12-12 11:05:00,1.66635,1.66675,1.66635,1.66665,43400000.0
2007-12-12 11:06:00,1.66665,1.66675,1.66615,1.66625,129000000.0
2007-12-12 11:07:00,1.66625,1.66625,1.6659,1.66605,59200000.0
2007-12-12 11:08:00,1.66605,1.66605,1.6655,1.6656,125700000.0
2007-12-12 11:09:00,1.6656,1.6657,1.66535,1.66545,71600000.0
2007-12-12 11:10:00,1.66545,1.6656,1.66545,1.66545,25000000.0
2007-12-12 11:11:00,1.66545,1.6655,1.66515,1.66525,100600000.0
2007-12-12 11:12:00,1.66525,1.6656,1.66525,1.6654,64600000.0
2007-12-12 11:13:00,1.6654,1.66545,1.66525,1.66535,121700000.0
2007-12-12 11:14:00,1.66535,1.66545,1.66515,1.6653,167100000.0
2007-12-12 11:15:00,1.6653,1.66545,1.66485,1.6652,180700000.0
2007-12-12 11:16:00,1.6652,1.66555,1.6651,1.6655,98100000.0
2007-12-12 11:17:00,1.6655,1.6657,1.66475,1.66525,155400000.0
2007-12-12 11:18:00,1.66525,1.66555,1.66525,1.66545,31000000.0
2007-12-12 11:19:00,1.66545,1.66555,1.6654,1.66555,14100000.0
2007-12-12 11:20:00,1.6655,1.66555,1.6649,1.6649,121200000.0
2007-12-12 11:21:00,1.6649,1.66525,1.66475,1.66475,201700000.0
2007-12-12 11:22:00,1.66485,1.6652,1.66485,1.6651,133200000.0
2007-12-12 11:23:00,1.6651,1.66565,1.66505,1.66565,76900000.0
2007-12-12 11:24:00,1.66565,1.66565,1.66565,1.66565,634200000.0
2007-12-12 11:25:00,1.66565,1.66565,1.6656,1.6656,609500000.0
2007-12-12 11:26:00,1.6656,1.6657,1.6656,1.6657,565000000.0
2007-12-12 11:27:00,1.6657,1.6657,1.66565,1.6657,469300000.0
2007-12-12 11:28:00,1.6657,1.6657,1.6657,1.6657,268800000.0
2007-12-12 11:29:00,1.6657,1.66575,1.6657,1.6657,508200000.0
2007-12-12 11:30:00,1.6657,1.6661,1.66555,1.666,402000000.0
2007-12-12 11:31:00,1.666,1.666,1.66555,1.6657,80100000.0
2007-12-12 11:32:00,1.6657,1.6664,1.6656,1.6664,117200000.0
2007-12-12 11:33:00,1.6664,1.6664,1.66595,1.66605,59700000.0
2007-12-12 11:34:00,1.66605,1.667,1.66595,1.66635,134000000.0
2007-12-12 11:35:00,1.66635,1.66735,1.66635,1.66725,284900000.0
2007-12-12 11:36:00,1.66715,1.66735,1.66685,1.66705,141700000.0
2007-12-12 11:37:00,1.66705,1.66745,1.66685,1.66745,128500000.0
2007-12-12 11:38:00,1.6674,1.66765,1.6671,1.6675,115700000.0
2007-12-12 11:39:00,1.66755,1.6677,1.6674,1.6674,224500000.0
2007-12-12 11:40:00,1.6674,1.6674,1.6669,1.66695,48500000.0
2007-12-12 11:41:00,1.667,1.66715,1.6665,1.6666,95700000.0
2007-12-12 11:42:00,1.6666,1.6666,1.66605,1.66645,92100000.0
2007-12-12 11:43:00,1.66645,1.6671,1.66645,1.6666,273900000.0
2007-12-12 11:44:00,1.66655,1.66685,1.66655,1.6668,75200000.0
2007-12-12 11:45:00,1.66675,1.667,1.6662,1.66645,161200000.0
2007-12-12 11:46:00,1.66645,1.66755,1.66645,1.6669,172400000.0
2007-12-12 11:47:00,1.66695,1.66715,1.6666,1.66715,91400000.0
2007-12-12 11:48:00,1.66715,1.66725,1.667,1.66715,72800000.0
2007-12-12 11:49:00,1.66715,1.66725,1.667,1.66715,70700000.0
2007-12-12 11:50:00,1.66715,1.66715,1.667,1.66705,52800000.0
2007-12-12 11:51:00,1.667,1.6672,1.6669,1.6669,109600000.0
2007-12-12 11:52:00,1.66695,1.66715,1.6669,1.66715,153100000.0
2007-12-12 11:53:00,1.66715,1.66725,1.66685,1.66705,139100000.0
2007-12-12 11:54:00,1.66695,1.66715,1.66675,1.66705,100200000.0
2007-12-12 11:55:00,1.66705,1.6671,1.6669,1.667,100900000.0
2007-12-12 11:56:00,1.66695,1.66705,1.66685,1.6669,102000000.0
2007-12-12 11:57:00,1.6669,1.66705,1.6666,1.6666,47600000.0
2007-12-12 11:58:00,1.6666,1.6667,1.66625,1.6664,111200000.0
2007-12-12 11:59:00,1.6664,1.66685,1.66635,1.66675,182100000.0
2007-12-12 12:00:00,1.66675,1.66685,1.66665,1.6667,40000000.0
2007-12-12 12:01:00,1.66645,1.66675,1.66645,1.66655,199800000.0
2007-12-12 12:02:00,1.6665,1.6668,1.66635,1.66635,113800000.0
2007-12-12 12:03:00,1.66635,1.6665,1.6659,1.6663,212300000.0
2007-12-12 12:04:00,1.6663,1.6663,1.66585,1.66595,330000000.0
2007-12-12 12:05:00,1.6661,1.6667,1.66595,1.66665,331100000.0
2007-12-12 12:06:00,1.66665,1.66675,1.66625,1.66655,326800000.0
2007-12-12 12:07:00,1.66655,1.6667,1.6665,1.66665,78800000.0
2007-12-12 12:08:00,1.66665,1.6668,1.6663,1.6664,248200000.0
2007-12-12 12:09:00,1.66635,1.66685,1.66635,1.66675,217500000.0
2007-12-12 12:10:00,1.66675,1.66675,1.6666,1.6667,56100000.0
2007-12-12 12:11:00,1.66675,1.66675,1.6663,1.6664,115600000.0
2007-12-12 12:12:00,1.6664,1.66675,1.66635,1.66665,299300000.0
2007-12-12 12:13:00,1.6667,1.6667,1.66645,1.66655,142700000.0
2007-12-12 12:14:00,1.6665,1.66655,1.6659,1.66615,163800000.0
2007-12-12 12:15:00,1.66615,1.6662,1.66585,1.666,217300000.0
2007-12-12 12:16:00,1.666,1.66645,1.66585,1.6664,330200000.0
2007-12-12 12:17:00,1.66645,1.6666,1.6664,1.6665,112400000.0
2007-12-12 12:18:00,1.66655,1.66665,1.6664,1.66645,161500000.0
2007-12-12 12:19:00,1.6665,1.6666,1.66635,1.6664,135700000.0
2007-12-12 12:20:00,1.6665,1.66675,1.6664,1.66665,341400000.0
2007-12-12 12:21:00,1.66665,1.66685,1.66625,1.66625,221000000.0
2007-12-12 12:22:00,1.6662,1.66655,1.66605,1.66615,210800001.0
2007-12-12 12:23:00,1.6662,1.66645,1.6662,1.66625,28200000.0
2007-12-12 12:24:00,1.6662,1.66635,1.66605,1.66615,77700001.0
2007-12-12 12:25:00,1.66615,1.6665,1.66605,1.66635,125600000.0
2007-12-12 12:26:00,1.66635,1.66655,1.66635,1.66645,133000000.0
2007-12-12 12:27:00,1.66645,1.6666,1.6663,1.66645,206800000.0
2007-12-12 12:28:00,1.6665,1.6665,1.66585,1.66585,84400000.0
2007-12-12 12:29:00,1.6658,1.6658,1.66475,1.66505,239900000.0
2007-12-12 12:30:00,1.66505,1.6653,1.66455,1.66515,497100000.0
2007-12-12 12:31:00,1.66525,1.66525,1.6633,1.6644,282000000.0
2007-12-12 12:32:00,1.66435,1.66435,1.66395,1.66415,85000000.0
2007-12-12 12:33:00,1.6642,1.6643,1.6636,1.6639,194300000.0
2007-12-12 12:34:00,1.664,1.6642,1.66225,1.66225,253800000.0
2007-12-12 12:35:00,1.6622,1.6635,1.66185,1.66215,812800000.0
2007-12-12 12:36:00,1.66225,1.6631,1.66205,1.66295,373700000.0
2007-12-12 12:37:00,1.66285,1.6633,1.6626,1.66305,338600001.0
2007-12-12 12:38:00,1.663,1.6637,1.66255,1.66345,446099999.0
2007-12-12 12:39:00,1.66355,1.66355,1.6628,1.66295,101700000.0
2007-12-12 12:40:00,1.66295,1.66395,1.66285,1.66345,454300000.0
2007-12-12 12:41:00,1.66355,1.66355,1.66255,1.66315,419300000.0
2007-12-12 12:42:00,1.66315,1.66315,1.66255,1.663,229700000.0
2007-12-12 12:43:00,1.663,1.66325,1.6627,1.66315,125300000.0
2007-12-12 12:44:00,1.66325,1.66345,1.663,1.6633,109600000.0
2007-12-12 12:45:00,1.6633,1.6635,1.6632,1.6635,51600000.0
2007-12-12 12:46:00,1.6635,1.6638,1.6634,1.6634,42900000.0
2007-12-12 12:47:00,1.6634,1.6637,1.66325,1.66335,167100000.0
2007-12-12 12:48:00,1.66335,1.6634,1.66285,1.6631,122700000.0
2007-12-12 12:49:00,1.6631,1.66315,1.66275,1.663,164500000.0
2007-12-12 12:50:00,1.66295,1.6631,1.6625,1.66265,285100000.0
2007-12-12 12:51:00,1.66265,1.6628,1.6625,1.6628,51400000.0
2007-12-12 12:52:00,1.66285,1.6629,1.6623,1.66275,302400001.0
2007-12-12 12:53:00,1.66265,1.66305,1.66265,1.6629,205400000.0
2007-12-12 12:54:00,1.6629,1.66315,1.6623,1.6627,348400000.0
2007-12-12 12:55:00,1.6627,1.6635,1.6627,1.6635,128600000.0
2007-12-12 12:56:00,1.66345,1.6635,1.66305,1.6631,275699999.0
2007-12-12 12:57:00,1.6631,1.66345,1.6631,1.66325,168999996.0
2007-12-12 12:58:00,1.6632,1.6635,1.6632,1.66325,227200000.0
2007-12-12 12:59:00,1.6632,1.66345,1.663,1.6632,219800000.0
2007-12-12 13:00:00,1.66315,1.6632,1.66275,1.663,208299999.0
2007-12-12 13:01:00,1.66295,1.66305,1.6626,1.6626,265300000.0
2007-12-12 13:02:00,1.66255,1.6626,1.6625,1.6625,41500000.0
2007-12-12 13:03:00,1.66245,1.6626,1.66215,1.6624,302599999.0
2007-12-12 13:04:00,1.6625,1.66255,1.66235,1.66255,69800000.0
2007-12-12 13:05:00,1.66255,1.66265,1.66245,1.66265,40700000.0
2007-12-12 13:06:00,1.66275,1.66285,1.66225,1.66225,98900000.0
2007-12-12 13:07:00,1.6622,1.66265,1.6614,1.66235,522999997.0
2007-12-12 13:08:00,1.66255,1.6627,1.66235,1.6626,212200000.0
2007-12-12 13:09:00,1.6626,1.6629,1.6625,1.6627,169500000.0
2007-12-12 13:10:00,1.6627,1.6628,1.66245,1.6626,169700000.0
2007-12-12 13:11:00,1.66255,1.66295,1.6622,1.66295,127200000.0
2007-12-12 13:12:00,1.66285,1.66325,1.6628,1.66325,66400000.0
2007-12-12 13:13:00,1.66315,1.66325,1.66305,1.66315,57900000.0
2007-12-12 13:14:00,1.66315,1.66335,1.66255,1.66265,145500000.0
2007-12-12 13:15:00,1.6629,1.663,1.6625,1.66275,400800000.0
2007-12-12 13:16:00,1.66285,1.66305,1.66285,1.66305,31100000.0
2007-12-12 13:17:00,1.66305,1.6631,1.66285,1.66295,87300000.0
2007-12-12 13:18:00,1.66295,1.6632,1.66265,1.66285,137000000.0
2007-12-12 13:19:00,1.66285,1.66285,1.66265,1.66265,73300000.0
2007-12-12 13:20:00,1.66275,1.66275,1.66275,1.66275,29800000.0
2007-12-12 13:21:00,1.66275,1.66315,1.66275,1.6631,47600000.0
2007-12-12 13:22:00,1.6631,1.66335,1.66285,1.66305,107200000.0
2007-12-12 13:23:00,1.66295,1.66305,1.66245,1.6625,157200000.0
2007-12-12 13:24:00,1.6625,1.66365,1.6624,1.6636,550900000.0
2007-12-12 13:25:00,1.6636,1.664,1.66315,1.66315,274700000.0
2007-12-12 13:26:00,1.66315,1.66325,1.66315,1.66325,42500000.0
2007-12-12 13:27:00,1.66335,1.66355,1.66325,1.66355,65200000.0
2007-12-12 13:28:00,1.66355,1.664,1.66345,1.66385,60500000.0
2007-12-12 13:29:00,1.6642,1.6642,1.66335,1.66375,369600001.0
2007-12-12 13:30:00,1.6637,1.66415,1.6634,1.66345,216600000.0
2007-12-12 13:31:00,1.66335,1.66365,1.66325,1.6633,110500000.0
2007-12-12 13:32:00,1.66325,1.6633,1.66305,1.6632,82200000.0
2007-12-12 13:33:00,1.6632,1.66335,1.6632,1.66335,28300000.0
2007-12-12 13:34:00,1.66335,1.6637,1.66305,1.66345,226999999.0
2007-12-12 13:35:00,1.66365,1.66365,1.66245,1.6626,143700000.0
2007-12-12 13:36:00,1.66255,1.6636,1.66245,1.6635,164400001.0
2007-12-12 13:37:00,1.6635,1.6638,1.6634,1.66365,165300000.0
2007-12-12 13:38:00,1.66365,1.6638,1.66345,1.66365,193900000.0
2007-12-12 13:39:00,1.6637,1.66375,1.66335,1.66335,253799999.0
2007-12-12 13:40:00,1.66345,1.66355,1.6634,1.66355,22700000.0
2007-12-12 13:41:00,1.66355,1.6639,1.66355,1.66385,83700000.0
2007-12-12 13:42:00,1.66385,1.664,1.66385,1.6639,52400000.0
2007-12-12 13:43:00,1.6639,1.664,1.66385,1.66395,45300000.0
2007-12-12 13:44:00,1.66395,1.66405,1.66385,1.66405,7100000.0
2007-12-12 13:45:00,1.66395,1.66405,1.66355,1.66365,35000000.0
2007-12-12 13:46:00,1.66365,1.6637,1.66345,1.66365,19300000.0
2007-12-12 13:47:00,1.66365,1.66365,1.66335,1.66355,24700000.0
2007-12-12 13:48:00,1.66345,1.66425,1.663,1.6638,534099999.0
2007-12-12 13:49:00,1.6638,1.66405,1.66365,1.66395,328700000.0
2007-12-12 13:50:00,1.66395,1.66395,1.66365,1.66365,55300000.0
2007-12-12 13:51:00,1.66365,1.66385,1.6628,1.663,118000000.0
2007-12-12 13:52:00,1.66295,1.6632,1.6627,1.66285,127800000.0
2007-12-12 13:53:00,1.66285,1.66335,1.66285,1.66335,58000000.0
2007-12-12 13:54:00,1.66325,1.6637,1.66325,1.66355,189899998.0
2007-12-12 13:55:00,1.66365,1.66385,1.66325,1.66345,272400000.0
2007-12-12 13:56:00,1.66345,1.6635,1.66325,1.6634,161200000.0
2007-12-12 13:57:00,1.6634,1.6637,1.6634,1.66345,77000000.0
2007-12-12 13:58:00,1.66345,1.66385,1.66345,1.66385,215200000.0
2007-12-12 13:59:00,1.66385,1.66445,1.6637,1.66425,447600000.0
2007-12-12 14:00:00,1.66425,1.66475,1.6642,1.6642,779999998.0
2007-12-12 14:01:00,1.6642,1.66445,1.66405,1.66415,488600007.0
2007-12-12 14:02:00,1.6641,1.66435,1.66375,1.6639,343800002.0
2007-12-12 14:03:00,1.66395,1.6641,1.66375,1.6641,60800000.0
2007-12-12 14:04:00,1.6641,1.66435,1.66385,1.66395,317600001.0
2007-12-12 14:05:00,1.6639,1.66425,1.66375,1.66405,277800003.0
2007-12-12 14:06:00,1.664,1.66445,1.66395,1.664,104900000.0
2007-12-12 14:07:00,1.66395,1.66395,1.66295,1.66325,214699999.0
2007-12-12 14:08:00,1.6631,1.6639,1.66305,1.66345,149800000.0
2007-12-12 14:09:00,1.66345,1.66345,1.663,1.66335,103400000.0
2007-12-12 14:10:00,1.66335,1.66355,1.6632,1.6633,158800000.0
2007-12-12 14:11:00,1.6633,1.6634,1.6631,1.6631,142200000.0
2007-12-12 14:12:00,1.6632,1.6632,1.66255,1.66305,257800001.0
2007-12-12 14:13:00,1.66305,1.6632,1.6628,1.6629,114100000.0
2007-12-12 14:14:00,1.66285,1.66305,1.6628,1.66295,121000000.0
2007-12-12 14:15:00,1.66295,1.6631,1.66285,1.663,125100000.0
2007-12-12 14:16:00,1.66315,1.66335,1.66295,1.6631,146400001.0
2007-12-12 14:17:00,1.6631,1.6631,1.6628,1.6628,87000000.0
2007-12-12 14:18:00,1.66285,1.66335,1.6628,1.6632,93400000.0
2007-12-12 14:19:00,1.66325,1.66325,1.66305,1.66305,24100000.0
2007-12-12 14:20:00,1.66315,1.66345,1.6631,1.6634,42000000.0
2007-12-12 14:21:00,1.66345,1.6635,1.66255,1.66295,297000000.0
2007-12-12 14:22:00,1.66295,1.66355,1.66295,1.66355,252000000.0
2007-12-12 14:23:00,1.66345,1.6635,1.6632,1.6632,127300000.0
2007-12-12 14:24:00,1.6632,1.6632,1.66275,1.66285,204400000.0
2007-12-12 14:25:00,1.66285,1.6633,1.66275,1.66325,250300000.0
2007-12-12 14:26:00,1.66315,1.6635,1.66315,1.6635,51200001.0
2007-12-12 14:27:00,1.66345,1.66345,1.66315,1.66315,193600000.0
2007-12-12 14:28:00,1.6632,1.6633,1.66315,1.66325,107500000.0
2007-12-12 14:29:00,1.66325,1.6633,1.66305,1.66325,155700000.0
2007-12-12 14:30:00,1.66325,1.66325,1.66305,1.66305,29800000.0
2007-12-12 14:31:00,1.66325,1.66335,1.6632,1.66335,49300000.0
2007-12-12 14:32:00,1.66335,1.66335,1.66315,1.6632,39600000.0
2007-12-12 14:33:00,1.6632,1.6632,1.6631,1.6631,29400000.0
2007-12-12 14:34:00,1.6631,1.6632,1.6631,1.6631,28200000.0
2007-12-12 14:35:00,1.66315,1.6632,1.66305,1.66305,49300000.0
2007-12-12 14:36:00,1.66305,1.66305,1.66285,1.66295,99900000.0
2007-12-12 14:37:00,1.66295,1.663,1.66275,1.6629,85800000.0
2007-12-12 14:38:00,1.6629,1.66305,1.66275,1.66295,83100000.0
2007-12-12 14:39:00,1.6629,1.6629,1.66245,1.66255,152100000.0
2007-12-12 14:40:00,1.66265,1.663,1.6625,1.663,151000000.0
2007-12-12 14:41:00,1.66295,1.6632,1.66295,1.66305,84400000.0
2007-12-12 14:42:00,1.66305,1.6631,1.66285,1.66295,72100000.0
2007-12-12 14:43:00,1.66285,1.66295,1.66275,1.6629,30500000.0
2007-12-12 14:44:00,1.663,1.6632,1.66295,1.6632,26000000.0
2007-12-12 14:45:00,1.6633,1.6633,1.66325,1.66325,13400000.0
2007-12-12 14:46:00,1.6634,1.66355,1.6632,1.66325,69200000.0
2007-12-12 14:47:00,1.66325,1.66345,1.66325,1.66345,112000000.0
2007-12-12 14:48:00,1.66345,1.66345,1.66335,1.66345,61100000.0
2007-12-12 14:49:00,1.66345,1.66355,1.6632,1.66335,143600000.0
2007-12-12 14:50:00,1.66335,1.66335,1.6632,1.66335,68400000.0
2007-12-12 14:51:00,1.66335,1.66445,1.66335,1.6639,198100000.0
2007-12-12 14:52:00,1.66385,1.6641,1.66375,1.66395,129400000.0
2007-12-12 14:53:00,1.6639,1.6643,1.66385,1.66405,230600000.0
2007-12-12 14:54:00,1.66415,1.66415,1.66345,1.6636,346700000.0
2007-12-12 14:55:00,1.66365,1.66375,1.66355,1.6637,210400000.0
2007-12-12 14:56:00,1.6637,1.6637,1.66325,1.66325,159200000.0
2007-12-12 14:57:00,1.66325,1.66375,1.66305,1.66365,171100000.0
2007-12-12 14:58:00,1.66365,1.66385,1.66345,1.66355,207000000.0
2007-12-12 14:59:00,1.6636,1.66365,1.663,1.6631,249000000.0
2007-12-12 15:00:00,1.66315,1.6633,1.662,1.66245,91600000.0
2007-12-12 15:01:00,1.66255,1.66275,1.66235,1.66235,82300000.0
2007-12-12 15:02:00,1.6624,1.66305,1.6624,1.66285,82700000.0
2007-12-12 15:03:00,1.663,1.6635,1.6629,1.6634,311500000.0
2007-12-12 15:04:00,1.6634,1.6639,1.6632,1.66375,247900000.0
2007-12-12 15:05:00,1.6637,1.66445,1.66365,1.66405,156900000.0
2007-12-12 15:06:00,1.66405,1.6646,1.66405,1.66425,178000000.0
2007-12-12 15:07:00,1.66415,1.66435,1.66395,1.66425,112800000.0
2007-12-12 15:08:00,1.6642,1.66455,1.6642,1.66445,103900000.0
2007-12-12 15:09:00,1.66445,1.66445,1.66405,1.66425,224600000.0
2007-12-12 15:10:00,1.6642,1.6643,1.6638,1.6638,219800000.0
2007-12-12 15:11:00,1.66375,1.66405,1.66365,1.664,83100000.0
2007-12-12 15:12:00,1.664,1.66485,1.66385,1.66475,297500000.0
2007-12-12 15:13:00,1.6648,1.6649,1.664,1.6641,425200001.0
2007-12-12 15:14:00,1.66405,1.66425,1.66355,1.6639,272400000.0
2007-12-12 15:15:00,1.6639,1.6652,1.6639,1.66515,265400000.0
2007-12-12 15:16:00,1.6652,1.6652,1.6641,1.6644,320700000.0
2007-12-12 15:17:00,1.6644,1.6646,1.66435,1.66435,193900000.0
2007-12-12 15:18:00,1.66435,1.6649,1.66425,1.66465,244500000.0
2007-12-12 15:19:00,1.6646,1.6654,1.66455,1.66525,223100000.0
2007-12-12 15:20:00,1.66525,1.666,1.66485,1.6652,221400000.0
2007-12-12 15:21:00,1.66515,1.6662,1.66495,1.6655,417200000.0
2007-12-12 15:22:00,1.6655,1.6662,1.6651,1.66535,522400000.0
2007-12-12 15:23:00,1.6655,1.6657,1.665,1.6651,453600000.0
2007-12-12 15:24:00,1.6651,1.6652,1.6648,1.6652,424800000.0
2007-12-12 15:25:00,1.6652,1.6654,1.6649,1.66495,477000000.0
2007-12-12 15:26:00,1.66495,1.6655,1.6646,1.6653,693199999.0
2007-12-12 15:27:00,1.6652,1.666,1.6652,1.6654,630000001.0
2007-12-12 15:28:00,1.6654,1.666,1.6653,1.6654,537900000.0
2007-12-12 15:29:00,1.6654,1.6657,1.6649,1.6656,541900000.0
2007-12-12 15:30:00,1.6656,1.6656,1.6646,1.6651,527400001.0
2007-12-12 15:31:00,1.665,1.6661,1.665,1.66555,610600000.0
2007-12-12 15:32:00,1.6655,1.6662,1.6655,1.6659,862999999.0
2007-12-12 15:33:00,1.6659,1.6662,1.6656,1.666,426400000.0
2007-12-12 15:34:00,1.666,1.6662,1.6656,1.6658,328600000.0
2007-12-12 15:35:00,1.6658,1.6658,1.6648,1.6651,415700001.0
2007-12-12 15:36:00,1.6651,1.6656,1.6648,1.6655,647399996.0
2007-12-12 15:37:00,1.66545,1.6656,1.6651,1.6656,453500000.0
2007-12-12 15:38:00,1.6656,1.6658,1.6653,1.6655,796199993.0
2007-12-12 15:39:00,1.6655,1.6659,1.66545,1.6659,331700000.0
2007-12-12 15:40:00,1.6659,1.6663,1.6643,1.6643,512300000.0
2007-12-12 15:41:00,1.66425,1.66425,1.6625,1.6634,868800002.0
2007-12-12 15:42:00,1.66345,1.6638,1.6627,1.6629,886300003.0
2007-12-12 15:43:00,1.663,1.6633,1.6628,1.6632,777300000.0
2007-12-12 15:44:00,1.663,1.66325,1.6622,1.66235,347399998.0
2007-12-12 15:45:00,1.6625,1.66285,1.6622,1.66245,512600000.0
2007-12-12 15:46:00,1.6624,1.6624,1.6606,1.6609,733500001.0
2007-12-12 15:47:00,1.6609,1.6623,1.6606,1.66225,611600000.0
2007-12-12 15:48:00,1.6622,1.6624,1.661,1.6611,544000000.0
2007-12-12 15:49:00,1.6611,1.662,1.661,1.6615,504800000.0
2007-12-12 15:50:00,1.6615,1.6621,1.6612,1.66205,575300003.0
2007-12-12 15:51:00,1.6621,1.6623,1.6618,1.6621,479200000.0
2007-12-12 15:52:00,1.6621,1.6625,1.66205,1.6624,393600000.0
2007-12-12 15:53:00,1.66235,1.6626,1.662,1.66235,1067700000.0
2007-12-12 15:54:00,1.66235,1.66235,1.6611,1.6613,812699999.0
2007-12-12 15:55:00,1.6615,1.6615,1.661,1.6613,719700004.0
2007-12-12 15:56:00,1.6613,1.6619,1.6613,1.6617,504400001.0
2007-12-12 15:57:00,1.6617,1.6626,1.66155,1.6621,638800000.0
2007-12-12 15:58:00,1.6621,1.6625,1.6621,1.6623,849200001.0
2007-12-12 15:59:00,1.6621,1.6626,1.6618,1.6622,1032800002.0
2007-12-12 16:00:00,1.6622,1.6622,1.65815,1.659,706600001.0
2007-12-12 16:01:00,1.6592,1.6597,1.6583,1.6596,454000000.0
2007-12-12 16:02:00,1.6598,1.6602,1.6582,1.6584,478000001.0
2007-12-12 16:03:00,1.6584,1.6591,1.6577,1.6589,306400000.0
2007-12-12 16:04:00,1.6589,1.6594,1.6575,1.6578,287900000.0
2007-12-12 16:05:00,1.6578,1.6589,1.6575,1.6582,380700000.0
2007-12-12 16:06:00,1.6583,1.65925,1.6578,1.65925,293900000.0
2007-12-12 16:07:00,1.65925,1.6596,1.6585,1.6587,387300000.0
2007-12-12 16:08:00,1.6587,1.6592,1.6573,1.6579,724300003.0
2007-12-12 16:09:00,1.6579,1.6579,1.6569,1.65765,868800000.0
2007-12-12 16:10:00,1.65765,1.6581,1.6567,1.6578,402100000.0
2007-12-12 16:11:00,1.6578,1.6584,1.6557,1.6558,486800000.0
2007-12-12 16:12:00,1.6558,1.6558,1.6519,1.6522,1082000000.0
2007-12-12 16:13:00,1.6522,1.6528,1.6521,1.6526,1325899998.0
2007-12-12 16:14:00,1.6526,1.6539,1.6526,1.6534,697799999.0
2007-12-12 16:15:00,1.6534,1.6547,1.6534,1.6542,1787999997.0
2007-12-12 16:16:00,1.6542,1.6546,1.654,1.6541,1169599993.0
2007-12-12 16:17:00,1.6541,1.6547,1.6531,1.6532,1089699997.0
2007-12-12 16:18:00,1.6532,1.6534,1.6526,1.6528,1019200000.0
2007-12-12 16:19:00,1.6528,1.65335,1.6521,1.653,1036700001.0
2007-12-12 16:20:00,1.65295,1.6536,1.65295,1.65325,582700000.0
2007-12-12 16:21:00,1.65325,1.65325,1.6523,1.6526,421400000.0
2007-12-12 16:22:00,1.6528,1.65305,1.65215,1.6525,454799999.0
2007-12-12 16:23:00,1.6525,1.6542,1.6525,1.65355,797500000.0
2007-12-12 16:24:00,1.6536,1.6536,1.6516,1.6517,810200001.0
2007-12-12 16:25:00,1.6517,1.6522,1.6515,1.6515,794599999.0
2007-12-12 16:26:00,1.6515,1.65205,1.65055,1.6515,858800000.0
2007-12-12 16:27:00,1.6516,1.6517,1.6501,1.6503,387900000.0
2007-12-12 16:28:00,1.6503,1.6509,1.6501,1.6508,999700000.0
2007-12-12 16:29:00,1.6508,1.6512,1.6488,1.6488,665499999.0
2007-12-12 16:30:00,1.6489,1.6502,1.6488,1.64975,933400000.0
2007-12-12 16:31:00,1.64975,1.651,1.6495,1.6505,403600000.0
2007-12-12 16:32:00,1.6505,1.6506,1.6496,1.6496,627699999.0
2007-12-12 16:33:00,1.6497,1.6504,1.6497,1.6502,405600000.0
2007-12-12 16:34:00,1.6502,1.6505,1.6495,1.6505,385600000.0
2007-12-12 16:35:00,1.6505,1.65065,1.6499,1.65005,445099996.0
2007-12-12 16:36:00,1.65005,1.6514,1.65005,1.6513,557099997.0
2007-12-12 16:37:00,1.6513,1.6514,1.65075,1.6509,330000000.0
2007-12-12 16:38:00,1.6509,1.65205,1.6509,1.6519,364700001.0
2007-12-12 16:39:00,1.652,1.6524,1.6518,1.6523,488800000.0
2007-12-12 16:40:00,1.6523,1.65315,1.652,1.6526,870399998.0
2007-12-12 16:41:00,1.6526,1.6534,1.6526,1.6531,813600000.0
2007-12-12 16:42:00,1.6532,1.6533,1.6524,1.6524,945299995.0
2007-12-12 16:43:00,1.6525,1.65275,1.652,1.6523,574100000.0
2007-12-12 16:44:00,1.6523,1.6529,1.6522,1.65235,548800000.0
2007-12-12 16:45:00,1.65235,1.65265,1.6521,1.6521,815999991.0
2007-12-12 16:46:00,1.6522,1.6528,1.6521,1.65275,1016200000.0
2007-12-12 16:47:00,1.65275,1.6535,1.65245,1.6534,925100001.0
2007-12-12 16:48:00,1.6534,1.6549,1.6534,1.6545,832299999.0
2007-12-12 16:49:00,1.6545,1.65465,1.65375,1.6542,713400000.0
2007-12-12 16:50:00,1.6541,1.6548,1.6541,1.65435,943500004.0
2007-12-12 16:51:00,1.65435,1.6545,1.6538,1.6544,876500000.0
2007-12-12 16:52:00,1.6544,1.6544,1.6538,1.6539,917999997.0
2007-12-12 16:53:00,1.6539,1.6544,1.6539,1.654,643900000.0
2007-12-12 16:54:00,1.654,1.6541,1.6537,1.6537,792800000.0
2007-12-12 16:55:00,1.6537,1.6539,1.653,1.6534,697500001.0
2007-12-12 16:56:00,1.6534,1.6543,1.6533,1.6541,533200000.0
2007-12-12 16:57:00,1.6541,1.6542,1.6532,1.6535,870699998.0
2007-12-12 16:58:00,1.6535,1.65355,1.65295,1.6534,770900000.0
2007-12-12 16:59:00,1.6534,1.654,1.6534,1.6538,930300002.0
2007-12-12 17:00:00,1.6538,1.6541,1.6537,1.65395,499600000.0
2007-12-12 17:01:00,1.65395,1.65395,1.6534,1.65385,424400000.0
2007-12-12 17:02:00,1.6539,1.6544,1.6534,1.6535,583600000.0
2007-12-12 17:03:00,1.65355,1.65435,1.6534,1.65425,245800000.0
2007-12-12 17:04:00,1.65425,1.65445,1.6538,1.65415,511600004.0
2007-12-12 17:05:00,1.6546,1.6561,1.6545,1.6554,1280499995.0
2007-12-12 17:06:00,1.6554,1.6556,1.6551,1.6555,1029199989.0
2007-12-12 17:07:00,1.6554,1.6558,1.6554,1.6555,886199994.0
2007-12-12 17:08:00,1.6555,1.6559,1.65535,1.6556,565600000.0
2007-12-12 17:09:00,1.6556,1.6559,1.6555,1.6556,1172399995.0
2007-12-12 17:10:00,1.6557,1.6564,1.6556,1.6563,1714699968.0
2007-12-12 17:11:00,1.65635,1.65675,1.656,1.6567,437100000.0
2007-12-12 17:12:00,1.6567,1.65775,1.6567,1.65735,1167699999.0
2007-12-12 17:13:00,1.65725,1.65735,1.6567,1.657,731199998.0
2007-12-12 17:14:00,1.657,1.6574,1.6566,1.6572,1127399991.0
2007-12-12 17:15:00,1.6572,1.6577,1.6571,1.65735,586799993.0
2007-12-12 17:16:00,1.65735,1.6577,1.6569,1.6577,546200000.0
2007-12-12 17:17:00,1.6577,1.6583,1.657,1.657,638800000.0
2007-12-12 17:18:00,1.657,1.657,1.6562,1.6565,548099999.0
2007-12-12 17:19:00,1.6565,1.6566,1.6563,1.6564,957199998.0
2007-12-12 17:20:00,1.6564,1.6566,1.656,1.6564,880300000.0
2007-12-12 17:21:00,1.6564,1.6568,1.6564,1.6565,249300000.0
2007-12-12 17:22:00,1.65645,1.6566,1.6562,1.6563,636400000.0
2007-12-12 17:23:00,1.6563,1.6566,1.6554,1.6555,1070399998.0
2007-12-12 17:24:00,1.6555,1.6557,1.6549,1.65555,809199998.0
2007-12-12 17:25:00,1.6555,1.6558,1.6553,1.65545,613500001.0
2007-12-12 17:26:00,1.65545,1.6563,1.65545,1.6563,654499997.0
2007-12-12 17:27:00,1.6563,1.6565,1.6559,1.65595,368299996.0
2007-12-12 17:28:00,1.65595,1.65645,1.6557,1.6561,985000004.0
2007-12-12 17:29:00,1.65615,1.6567,1.656,1.6567,657400000.0
2007-12-12 17:30:00,1.6567,1.6569,1.6564,1.6566,303900000.0
2007-12-12 17:31:00,1.6566,1.65695,1.6564,1.65685,124700000.0
2007-12-12 17:32:00,1.65685,1.6571,1.6565,1.657,196000000.0
2007-12-12 17:33:00,1.657,1.6571,1.6569,1.65695,168600000.0
2007-12-12 17:34:00,1.65695,1.6577,1.6569,1.65705,306800001.0
2007-12-12 17:35:00,1.65705,1.65785,1.65705,1.6575,173900000.0
2007-12-12 17:36:00,1.6575,1.6578,1.6575,1.6576,298200000.0
2007-12-12 17:37:00,1.6576,1.658,1.6575,1.6576,580900002.0
2007-12-12 17:38:00,1.6576,1.6579,1.65715,1.65725,516000000.0
2007-12-12 17:39:00,1.65725,1.6579,1.6572,1.65785,403699997.0
2007-12-12 17:40:00,1.6578,1.6584,1.65765,1.658,266000000.0
2007-12-12 17:41:00,1.658,1.65855,1.658,1.65845,292600000.0
2007-12-12 17:42:00,1.6584,1.65905,1.6583,1.65845,1260099996.0
2007-12-12 17:43:00,1.65845,1.6588,1.6583,1.6586,731700004.0
2007-12-12 17:44:00,1.6586,1.65915,1.6586,1.6589,244500000.0
2007-12-12 17:45:00,1.6589,1.6589,1.6579,1.6581,340000000.0
2007-12-12 17:46:00,1.6581,1.6589,1.6576,1.6587,505299999.0
2007-12-12 17:47:00,1.6585,1.65905,1.6585,1.6589,872600003.0
2007-12-12 17:48:00,1.6589,1.6593,1.6587,1.6592,710600000.0
2007-12-12 17:49:00,1.6592,1.6598,1.6591,1.6595,547200000.0
2007-12-12 17:50:00,1.6595,1.6604,1.6592,1.6596,847600001.0
2007-12-12 17:51:00,1.65975,1.66035,1.6596,1.6597,325000000.0
2007-12-12 17:52:00,1.6597,1.6599,1.6596,1.6597,152000000.0
2007-12-12 17:53:00,1.6597,1.6604,1.65965,1.6598,305200000.0
2007-12-12 17:54:00,1.6598,1.66015,1.6596,1.65965,539000000.0
2007-12-12 17:55:00,1.65965,1.65995,1.6587,1.6588,888300003.0
2007-12-12 17:56:00,1.6588,1.65895,1.6583,1.65865,628100000.0
2007-12-12 17:57:00,1.65865,1.6593,1.65865,1.65905,494400000.0
2007-12-12 17:58:00,1.65905,1.6595,1.6588,1.659,616000000.0
2007-12-12 17:59:00,1.6591,1.6591,1.6579,1.6579,529200000.0
2007-12-12 18:00:00,1.6579,1.65815,1.65765,1.658,963500001.0
2007-12-12 18:01:00,1.658,1.6586,1.6576,1.658,814399998.0
2007-12-12 18:02:00,1.658,1.65825,1.6577,1.658,888699999.0
2007-12-12 18:03:00,1.65795,1.6581,1.6576,1.6579,1012399995.0
2007-12-12 18:04:00,1.6579,1.6579,1.6575,1.6575,654800002.0
2007-12-12 18:05:00,1.65755,1.65755,1.6567,1.6569,1262800003.0
2007-12-12 18:06:00,1.6569,1.6573,1.6569,1.6573,630599996.0
2007-12-12 18:07:00,1.6573,1.6576,1.6568,1.65685,837199998.0
2007-12-12 18:08:00,1.6568,1.657,1.65645,1.65695,734599999.0
2007-12-12 18:09:00,1.6569,1.65755,1.6569,1.6575,842200000.0
2007-12-12 18:10:00,1.6575,1.6575,1.6565,1.6566,784099997.0
2007-12-12 18:11:00,1.6566,1.6571,1.6566,1.6569,964000000.0
2007-12-12 18:12:00,1.6568,1.6569,1.6566,1.6568,430500000.0
2007-12-12 18:13:00,1.6568,1.6573,1.6568,1.6573,319200000.0
2007-12-12 18:14:00,1.6573,1.65825,1.6571,1.6576,842400000.0
2007-12-12 18:15:00,1.6576,1.6578,1.6573,1.6576,847200000.0
2007-12-12 18:16:00,1.6576,1.6585,1.6575,1.6584,729300000.0
2007-12-12 18:17:00,1.6584,1.6587,1.6581,1.6583,702700004.0
2007-12-12 18:18:00,1.6583,1.65865,1.6578,1.6579,570400000.0
2007-12-12 18:19:00,1.658,1.6581,1.6567,1.6572,964799999.0
2007-12-12 18:20:00,1.6573,1.6578,1.6571,1.65755,1110300002.0
2007-12-12 18:21:00,1.65755,1.6581,1.65755,1.6579,977600001.0
2007-12-12 18:22:00,1.6579,1.6586,1.6578,1.6582,1317200001.0
2007-12-12 18:23:00,1.6582,1.6584,1.65775,1.65775,679800000.0
2007-12-12 18:24:00,1.65775,1.658,1.6575,1.6577,928000003.0
2007-12-12 18:25:00,1.6576,1.65815,1.6576,1.65775,280800000.0
2007-12-12 18:26:00,1.65775,1.6582,1.65775,1.6581,502000000.0
2007-12-12 18:27:00,1.6581,1.6583,1.6577,1.6583,612000000.0
2007-12-12 18:28:00,1.6583,1.6588,1.6582,1.6583,788199994.0
2007-12-12 18:29:00,1.6584,1.6584,1.6578,1.6581,751000001.0
2007-12-12 18:30:00,1.6581,1.6582,1.6578,1.658,476299998.0
2007-12-12 18:31:00,1.6581,1.6582,1.6578,1.6582,498200000.0
2007-12-12 18:32:00,1.6582,1.6586,1.658,1.6585,969599998.0
2007-12-12 18:33:00,1.6585,1.6587,1.658,1.6582,780099998.0
2007-12-12 18:34:00,1.6582,1.6586,1.658,1.65855,213600000.0
2007-12-12 18:35:00,1.65855,1.6587,1.6582,1.65825,264600000.0
2007-12-12 18:36:00,1.65825,1.65855,1.658,1.6584,308699999.0
2007-12-12 18:37:00,1.6584,1.65865,1.65805,1.65825,190200000.0
2007-12-12 18:38:00,1.65825,1.6589,1.658,1.6584,341900000.0
2007-12-12 18:39:00,1.6584,1.65955,1.6584,1.65925,390800000.0
2007-12-12 18:40:00,1.6593,1.6594,1.6591,1.6593,545499999.0
2007-12-12 18:41:00,1.6593,1.65965,1.6592,1.65935,408000000.0
2007-12-12 18:42:00,1.65935,1.65945,1.6587,1.65885,148000000.0
2007-12-12 18:43:00,1.6588,1.6594,1.6587,1.65925,183800000.0
2007-12-12 18:44:00,1.65925,1.6593,1.6587,1.6591,303200000.0
2007-12-12 18:45:00,1.65905,1.6592,1.6586,1.6589,1447199992.0
2007-12-12 18:46:00,1.6589,1.6597,1.6589,1.6595,1318499998.0
2007-12-12 18:47:00,1.6594,1.6598,1.6593,1.6597,1037400003.0
2007-12-12 18:48:00,1.6597,1.6602,1.65935,1.65935,758400000.0
2007-12-12 18:49:00,1.6595,1.6598,1.6593,1.6595,752499998.0
2007-12-12 18:50:00,1.6594,1.6599,1.6593,1.6596,629000000.0
2007-12-12 18:51:00,1.6596,1.66,1.65945,1.65955,917600000.0
2007-12-12 18:52:00,1.65955,1.6599,1.65955,1.6597,563800000.0
2007-12-12 18:53:00,1.6597,1.6598,1.6592,1.6594,769799996.0
2007-12-12 18:54:00,1.6593,1.6596,1.6592,1.6594,316000000.0
2007-12-12 18:55:00,1.6594,1.65985,1.65935,1.65935,385500000.0
2007-12-12 18:56:00,1.6593,1.65975,1.6592,1.6594,248000000.0
2007-12-12 18:57:00,1.6594,1.6594,1.6592,1.6592,485599999.0
2007-12-12 18:58:00,1.6592,1.6595,1.6591,1.6594,554200000.0
2007-12-12 18:59:00,1.6594,1.6597,1.65935,1.6597,213599999.0
2007-12-12 19:00:00,1.6597,1.6601,1.6597,1.66,741600000.0
2007-12-12 19:01:00,1.66,1.6604,1.66,1.6602,472700000.0
2007-12-12 19:02:00,1.6602,1.6606,1.6601,1.6602,521800000.0
2007-12-12 19:03:00,1.6603,1.6603,1.6599,1.6599,339700000.0
2007-12-12 19:04:00,1.6599,1.6601,1.6599,1.6599,410400000.0
2007-12-12 19:05:00,1.6599,1.66,1.6599,1.66,227200000.0
2007-12-12 19:06:00,1.66,1.66135,1.6598,1.6609,1203100001.0
2007-12-12 19:07:00,1.661,1.6613,1.6602,1.6603,1049400000.0
2007-12-12 19:08:00,1.6604,1.6611,1.6603,1.6609,476400000.0
2007-12-12 19:09:00,1.6609,1.6613,1.6608,1.6609,392000000.0
2007-12-12 19:10:00,1.6609,1.6615,1.6608,1.6614,671200000.0
2007-12-12 19:11:00,1.6614,1.6615,1.6611,1.6614,560000000.0
2007-12-12 19:12:00,1.6614,1.6618,1.6613,1.6618,417600000.0
2007-12-12 19:13:00,1.6618,1.6619,1.661,1.6615,680000000.0
2007-12-12 19:14:00,1.6615,1.6616,1.6606,1.66125,747300002.0
2007-12-12 19:15:00,1.6613,1.6621,1.6611,1.6614,656000000.0
2007-12-12 19:16:00,1.6614,1.662,1.661,1.6619,476000000.0
2007-12-12 19:17:00,1.6619,1.6626,1.6613,1.6626,844000004.0
2007-12-12 19:18:00,1.6624,1.6626,1.662,1.662,939200000.0
2007-12-12 19:19:00,1.662,1.6627,1.6619,1.6625,512800001.0
2007-12-12 19:20:00,1.6625,1.6628,1.6624,1.6627,218400001.0
2007-12-12 19:21:00,1.6627,1.6627,1.6619,1.6621,743200000.0
2007-12-12 19:22:00,1.6621,1.6621,1.6614,1.6617,884500002.0
2007-12-12 19:23:00,1.6616,1.6622,1.6615,1.662,960500003.0
2007-12-12 19:24:00,1.662,1.6622,1.6614,1.6617,846400001.0
2007-12-12 19:25:00,1.6616,1.662,1.66155,1.6619,738600002.0
2007-12-12 19:26:00,1.6619,1.662,1.6609,1.6614,955600004.0
2007-12-12 19:27:00,1.66135,1.6614,1.661,1.6613,634200003.0
2007-12-12 19:28:00,1.6612,1.6614,1.6612,1.6614,205600000.0
2007-12-12 19:29:00,1.6614,1.6615,1.66125,1.6615,615700002.0
2007-12-12 19:30:00,1.6615,1.6626,1.6613,1.6623,1254100001.0
2007-12-12 19:31:00,1.6623,1.6634,1.66215,1.6631,908800000.0
2007-12-12 19:32:00,1.6631,1.6637,1.663,1.6637,768500003.0
2007-12-12 19:33:00,1.66365,1.6653,1.6636,1.6652,954500000.0
2007-12-12 19:34:00,1.6651,1.667,1.6649,1.6669,1073700002.0
2007-12-12 19:35:00,1.6668,1.667,1.6652,1.6653,1223900003.0
2007-12-12 19:36:00,1.6653,1.6655,1.6649,1.665,1318400002.0
2007-12-12 19:37:00,1.665,1.6654,1.66425,1.6645,670400000.0
2007-12-12 19:38:00,1.6645,1.665,1.6642,1.6648,1162600001.0
2007-12-12 19:39:00,1.6649,1.6649,1.6645,1.6646,547500001.0
2007-12-12 19:40:00,1.6646,1.665,1.6646,1.6649,408800000.0
2007-12-12 19:41:00,1.6649,1.6664,1.6649,1.666,652600000.0
2007-12-12 19:42:00,1.666,1.6666,1.6657,1.666,924500000.0
2007-12-12 19:43:00,1.6659,1.66635,1.6653,1.6661,1016199999.0
2007-12-12 19:44:00,1.6661,1.66625,1.66545,1.6661,492900002.0
2007-12-12 19:45:00,1.6661,1.6663,1.6655,1.6657,1034100002.0
2007-12-12 19:46:00,1.6654,1.6659,1.6648,1.6658,1345600003.0
2007-12-12 19:47:00,1.6659,1.6667,1.6656,1.6662,1254400005.0
2007-12-12 19:48:00,1.66615,1.6667,1.6658,1.66615,1328900004.0
2007-12-12 19:49:00,1.66615,1.6666,1.6659,1.6663,666100000.0
2007-12-12 19:50:00,1.6663,1.6673,1.6663,1.6668,896100000.0
2007-12-12 19:51:00,1.6668,1.6677,1.6667,1.6674,1001600001.0
2007-12-12 19:52:00,1.6674,1.6675,1.6669,1.6669,597600000.0
2007-12-12 19:53:00,1.6669,1.6669,1.6656,1.6661,619300000.0
2007-12-12 19:54:00,1.6662,1.6665,1.6659,1.6664,683700001.0
2007-12-12 19:55:00,1.6664,1.6664,1.6662,1.6663,344800000.0
2007-12-12 19:56:00,1.6663,1.6668,1.6663,1.6664,534400000.0
2007-12-12 19:57:00,1.6665,1.6668,1.6664,1.6664,490400001.0
2007-12-12 19:58:00,1.6665,1.6665,1.6662,1.6663,220600000.0
2007-12-12 19:59:00,1.6663,1.6665,1.666,1.666,484000000.0
2007-12-12 20:00:00,1.666,1.6662,1.6657,1.6661,488800000.0
2007-12-12 20:01:00,1.6661,1.6666,1.6661,1.6664,414700000.0
2007-12-12 20:02:00,1.66635,1.6666,1.6662,1.6664,536300000.0
2007-12-12 20:03:00,1.6664,1.6672,1.6662,1.6671,671000000.0
2007-12-12 20:04:00,1.6671,1.6673,1.667,1.6671,627100000.0
2007-12-12 20:05:00,1.6671,1.6671,1.66625,1.66625,460100000.0
2007-12-12 20:06:00,1.6662,1.667,1.6662,1.6669,588700000.0
2007-12-12 20:07:00,1.667,1.667,1.6664,1.6665,358700000.0
2007-12-12 20:08:00,1.6666,1.6667,1.66635,1.6664,363500002.0
2007-12-12 20:09:00,1.6664,1.6666,1.66605,1.6661,521800000.0
2007-12-12 20:10:00,1.6661,1.6664,1.6659,1.6659,376000000.0
2007-12-12 20:11:00,1.6659,1.6662,1.6656,1.6657,632200000.0
2007-12-12 20:12:00,1.6656,1.6659,1.6654,1.66565,615699997.0
2007-12-12 20:13:00,1.66565,1.6659,1.6642,1.6647,1109299999.0
2007-12-12 20:14:00,1.66475,1.665,1.6643,1.6647,694300000.0
2007-12-12 20:15:00,1.6647,1.6651,1.6642,1.6649,568600000.0
2007-12-12 20:16:00,1.66485,1.665,1.6646,1.6648,370400000.0
2007-12-12 20:17:00,1.6648,1.6649,1.6645,1.6648,96300000.0
2007-12-12 20:18:00,1.6648,1.6649,1.66415,1.6648,368800000.0
2007-12-12 20:19:00,1.6648,1.6653,1.6648,1.66485,403300000.0
2007-12-12 20:20:00,1.6649,1.6652,1.6642,1.6642,526300000.0
2007-12-12 20:21:00,1.6642,1.6642,1.6637,1.6639,348700000.0
2007-12-12 20:22:00,1.66395,1.6641,1.663,1.6635,710900000.0
2007-12-12 20:23:00,1.66335,1.6641,1.66335,1.6641,698500000.0
2007-12-12 20:24:00,1.6641,1.6642,1.6638,1.6641,571100001.0
2007-12-12 20:25:00,1.66415,1.6642,1.6635,1.6638,946800008.0
2007-12-12 20:26:00,1.6638,1.66425,1.6638,1.6642,486600000.0
2007-12-12 20:27:00,1.6642,1.665,1.664,1.66485,450200000.0
2007-12-12 20:28:00,1.66485,1.665,1.6645,1.6646,482300000.0
2007-12-12 20:29:00,1.66455,1.6651,1.66425,1.66505,911699999.0
2007-12-12 20:30:00,1.66505,1.6653,1.665,1.6652,291700000.0
2007-12-12 20:31:00,1.6652,1.6656,1.66505,1.6652,537000000.0
2007-12-12 20:32:00,1.6653,1.6653,1.6646,1.6651,751499999.0
2007-12-12 20:33:00,1.6651,1.6654,1.6647,1.66535,869000002.0
2007-12-12 20:34:00,1.6654,1.6661,1.6652,1.6659,702700006.0
2007-12-12 20:35:00,1.6659,1.666,1.665,1.6652,451200000.0
2007-12-12 20:36:00,1.6652,1.6656,1.665,1.6656,366400000.0
2007-12-12 20:37:00,1.6656,1.6656,1.664,1.6645,955400000.0
2007-12-12 20:38:00,1.6646,1.665,1.6646,1.6647,746500000.0
2007-12-12 20:39:00,1.6647,1.6652,1.6645,1.665,425400000.0
2007-12-12 20:40:00,1.665,1.6651,1.6647,1.6648,461600000.0
2007-12-12 20:41:00,1.6648,1.6648,1.6645,1.6645,271200000.0
2007-12-12 20:42:00,1.6645,1.6646,1.664,1.664,508900000.0
2007-12-12 20:43:00,1.6641,1.6641,1.6637,1.6638,607200000.0
2007-12-12 20:44:00,1.6637,1.6646,1.6637,1.6645,508800000.0
2007-12-12 20:45:00,1.6645,1.665,1.66445,1.66445,376000000.0
2007-12-12 20:46:00,1.66445,1.6656,1.6644,1.66525,608000000.0
2007-12-12 20:47:00,1.66525,1.6654,1.6649,1.6649,365900000.0
2007-12-12 20:48:00,1.6649,1.6655,1.6648,1.6652,408400000.0
2007-12-12 20:49:00,1.6652,1.6653,1.66505,1.6652,322100004.0
2007-12-12 20:50:00,1.6652,1.6652,1.6651,1.6652,110400000.0
2007-12-12 20:51:00,1.6652,1.6657,1.6651,1.6652,398400000.0
2007-12-12 20:52:00,1.6652,1.6655,1.6651,1.6651,286600000.0
2007-12-12 20:53:00,1.6651,1.6653,1.6648,1.66525,458400000.0
2007-12-12 20:54:00,1.66525,1.6653,1.6651,1.6652,194400001.0
2007-12-12 20:55:00,1.6652,1.6653,1.665,1.6653,347200000.0
2007-12-12 20:56:00,1.6653,1.6653,1.66505,1.66515,379200000.0
2007-12-12 20:57:00,1.66515,1.6653,1.66515,1.66515,252000000.0
2007-12-12 20:58:00,1.6651,1.6652,1.6635,1.6642,680200002.0
2007-12-12 20:59:00,1.6642,1.6643,1.66405,1.6642,241100000.0
2007-12-12 21:00:00,1.6641,1.6646,1.6641,1.6646,360200000.0
2007-12-12 21:01:00,1.6646,1.66485,1.6645,1.66485,259999999.0
2007-12-12 21:02:00,1.66485,1.6651,1.6645,1.6647,482400000.0
2007-12-12 21:03:00,1.6647,1.665,1.6644,1.6646,240800000.0
2007-12-12 21:04:00,1.6646,1.6647,1.6645,1.6647,436800000.0
2007-12-12 21:05:00,1.6647,1.6648,1.66425,1.66425,493100000.0
2007-12-12 21:06:00,1.66425,1.66425,1.6637,1.6638,480800000.0
2007-12-12 21:07:00,1.6638,1.6641,1.6638,1.6641,196600000.0
2007-12-12 21:08:00,1.6641,1.6642,1.6638,1.6639,429600000.0
2007-12-12 21:09:00,1.6639,1.664,1.6636,1.6638,417600000.0
2007-12-12 21:10:00,1.6637,1.6641,1.6636,1.66395,364500000.0
2007-12-12 21:11:00,1.664,1.664,1.6638,1.664,337600000.0
2007-12-12 21:12:00,1.664,1.6641,1.6637,1.664,278300000.0
2007-12-12 21:13:00,1.664,1.6643,1.6638,1.6639,427200000.0
2007-12-12 21:14:00,1.6639,1.6639,1.663,1.6632,717400000.0
2007-12-12 21:15:00,1.6632,1.6632,1.6627,1.663,633600000.0
2007-12-12 21:16:00,1.663,1.6636,1.6627,1.6636,748700002.0
2007-12-12 21:17:00,1.6636,1.6636,1.66315,1.6634,432800000.0
2007-12-12 21:18:00,1.6634,1.6635,1.66255,1.6626,302600000.0
2007-12-12 21:19:00,1.6625,1.66275,1.662,1.6625,486000002.0
2007-12-12 21:20:00,1.66245,1.6632,1.66245,1.66285,199400000.0
2007-12-12 21:21:00,1.6629,1.66365,1.6626,1.6634,550200002.0
2007-12-12 21:22:00,1.6634,1.6635,1.6626,1.663,664800000.0
2007-12-12 21:23:00,1.663,1.6632,1.6627,1.6628,482200002.0
2007-12-12 21:24:00,1.66265,1.6629,1.6625,1.6629,553500000.0
2007-12-12 21:25:00,1.6629,1.6629,1.6623,1.66275,441400001.0
2007-12-12 21:26:00,1.6628,1.663,1.6626,1.6629,264100000.0
2007-12-12 21:27:00,1.6629,1.663,1.6626,1.6628,518400003.0
2007-12-12 21:28:00,1.6628,1.6629,1.6626,1.6628,315200000.0
2007-12-12 21:29:00,1.6628,1.6629,1.6628,1.6628,165500000.0
2007-12-12 21:30:00,1.6628,1.6636,1.6627,1.6635,548000000.0
2007-12-12 21:31:00,1.6635,1.6638,1.6634,1.66345,617400003.0
2007-12-12 21:32:00,1.66345,1.6638,1.6629,1.66305,871900000.0
2007-12-12 21:33:00,1.66305,1.6644,1.66305,1.6642,855400004.0
2007-12-12 21:34:00,1.6642,1.6645,1.6641,1.66415,371200002.0
2007-12-12 21:35:00,1.6642,1.6642,1.6639,1.6641,319900001.0
2007-12-12 21:36:00,1.6641,1.6643,1.6638,1.66415,539800001.0
2007-12-12 21:37:00,1.66415,1.6643,1.6639,1.6639,448400000.0
2007-12-12 21:38:00,1.664,1.66425,1.6639,1.66415,102700002.0
2007-12-12 21:39:00,1.66415,1.66425,1.6639,1.664,206700000.0
2007-12-12 21:40:00,1.664,1.664,1.6639,1.6639,50500000.0
2007-12-12 21:41:00,1.6639,1.66435,1.6639,1.66435,28000000.0
2007-12-12 21:42:00,1.66435,1.66455,1.66405,1.66445,110100000.0
2007-12-12 21:43:00,1.66425,1.66435,1.6638,1.66405,98600000.0
2007-12-12 21:44:00,1.66405,1.66425,1.6638,1.6639,220100000.0
2007-12-12 21:45:00,1.6638,1.6652,1.6638,1.6651,143000000.0
2007-12-12 21:46:00,1.6651,1.66565,1.6649,1.66545,500800002.0
2007-12-12 21:47:00,1.6655,1.6664,1.6653,1.6663,440800000.0
2007-12-12 21:48:00,1.6663,1.6664,1.6663,1.6664,259100000.0
2007-12-12 21:49:00,1.6664,1.6664,1.666,1.666,396100000.0
2007-12-12 21:50:00,1.6661,1.6661,1.66565,1.6657,248500000.0
2007-12-12 21:51:00,1.6657,1.6657,1.6652,1.6656,497300000.0
2007-12-12 21:52:00,1.6656,1.6656,1.6653,1.6655,271200000.0
2007-12-12 21:53:00,1.6655,1.6655,1.6651,1.6654,122300000.0
2007-12-12 21:54:00,1.66525,1.66565,1.6651,1.6655,398700001.0
2007-12-12 21:55:00,1.6655,1.66565,1.66515,1.66545,488100000.0
2007-12-12 21:56:00,1.66545,1.6656,1.66505,1.6652,596399999.0
2007-12-12 21:57:00,1.6652,1.6658,1.6652,1.6657,608200000.0
2007-12-12 21:58:00,1.6657,1.6663,1.6657,1.6657,706400000.0
2007-12-12 21:59:00,1.6657,1.666,1.6655,1.6659,746099999.0
2007-12-12 22:00:00,1.6659,1.6681,1.6652,1.6677,1290500003.0
2007-12-12 22:01:00,1.6675,1.6689,1.6675,1.6683,1052000000.0
2007-12-12 22:02:00,1.6683,1.6683,1.6672,1.6677,673400000.0
2007-12-12 22:03:00,1.6677,1.6685,1.6677,1.6683,648100000.0
2007-12-12 22:04:00,1.6683,1.6701,1.6682,1.6695,994299998.0
2007-12-12 22:05:00,1.6695,1.67,1.668,1.669,939100002.0
2007-12-12 22:06:00,1.669,1.6696,1.669,1.6693,460000000.0
2007-12-12 22:07:00,1.6693,1.6693,1.669,1.6691,513000000.0
2007-12-12 22:08:00,1.6691,1.6694,1.6686,1.6688,729700000.0
2007-12-12 22:09:00,1.66885,1.669,1.6684,1.6684,660100000.0
2007-12-12 22:10:00,1.6684,1.6691,1.6684,1.6689,410300000.0
2007-12-12 22:11:00,1.6689,1.6703,1.6689,1.6697,605500000.0
2007-12-12 22:12:00,1.6697,1.6699,1.6692,1.6692,387200000.0
2007-12-12 22:13:00,1.6692,1.6695,1.669,1.66945,545099999.0
2007-12-12 22:14:00,1.6695,1.67015,1.6694,1.67,534600000.0
2007-12-12 22:15:00,1.6701,1.6719,1.67,1.67115,926600000.0
2007-12-12 22:16:00,1.67115,1.6726,1.6711,1.6724,816900000.0
2007-12-12 22:17:00,1.6724,1.6729,1.67105,1.6712,909000000.0
2007-12-12 22:18:00,1.6712,1.6717,1.6701,1.6709,685000000.0
2007-12-12 22:19:00,1.6709,1.67165,1.6704,1.671,686200001.0
2007-12-12 22:20:00,1.67105,1.67105,1.6695,1.66975,917599997.0
2007-12-12 22:21:00,1.6699,1.67045,1.6699,1.6703,830100000.0
2007-12-12 22:22:00,1.6703,1.6704,1.6693,1.6696,610400000.0
2007-12-12 22:23:00,1.6696,1.6706,1.6696,1.6705,693500002.0
2007-12-12 22:24:00,1.6706,1.6708,1.6698,1.6704,844400004.0
2007-12-12 22:25:00,1.6705,1.6705,1.6692,1.6694,728199999.0
2007-12-12 22:26:00,1.6694,1.67,1.6694,1.6698,496700003.0
2007-12-12 22:27:00,1.6697,1.6698,1.6695,1.6696,280700000.0
2007-12-12 22:28:00,1.6696,1.6697,1.6686,1.6688,433200000.0
2007-12-12 22:29:00,1.6688,1.6693,1.6686,1.6691,543000000.0
2007-12-12 22:30:00,1.6691,1.6693,1.6687,1.6691,343300000.0
2007-12-12 22:31:00,1.6691,1.6692,1.6687,1.6692,284300001.0
2007-12-12 22:32:00,1.6692,1.6701,1.6691,1.6701,242800000.0
2007-12-12 22:33:00,1.6701,1.6702,1.6696,1.67,869500002.0
2007-12-12 22:34:00,1.6699,1.6703,1.66955,1.66985,560800004.0
2007-12-12 22:35:00,1.6699,1.6704,1.6693,1.6704,352600000.0
2007-12-12 22:36:00,1.6704,1.6713,1.6704,1.67105,457100001.0
2007-12-12 22:37:00,1.67105,1.67175,1.6706,1.6712,536300000.0
2007-12-12 22:38:00,1.6712,1.6721,1.6712,1.6719,277800000.0
2007-12-12 22:39:00,1.6719,1.672,1.6713,1.6718,354000000.0
2007-12-12 22:40:00,1.67165,1.6717,1.67115,1.67145,608900001.0
2007-12-12 22:41:00,1.67145,1.6721,1.67145,1.6719,442300003.0
2007-12-12 22:42:00,1.6719,1.6719,1.671,1.671,589000000.0
2007-12-12 22:43:00,1.67105,1.6718,1.671,1.6718,424900001.0
2007-12-12 22:44:00,1.6718,1.6718,1.6716,1.6717,231900000.0
2007-12-12 22:45:00,1.6717,1.6718,1.6705,1.6707,556699996.0
2007-12-12 22:46:00,1.67075,1.67125,1.6704,1.67125,315300001.0
2007-12-12 22:47:00,1.67125,1.67125,1.6703,1.6706,473300000.0
2007-12-12 22:48:00,1.6706,1.6706,1.66855,1.66905,1121100007.0
2007-12-12 22:49:00,1.66905,1.66905,1.668,1.6683,1086700002.0
2007-12-12 22:50:00,1.6683,1.6691,1.6682,1.66895,749700004.0
2007-12-12 22:51:00,1.66895,1.66925,1.6684,1.6685,457400000.0
2007-12-12 22:52:00,1.66845,1.6686,1.6683,1.6683,184600000.0
2007-12-12 22:53:00,1.6683,1.6689,1.6682,1.6688,464600000.0
2007-12-12 22:54:00,1.6688,1.6691,1.6686,1.6687,439900000.0
2007-12-12 22:55:00,1.66875,1.6688,1.6683,1.6684,332800000.0
2007-12-12 22:56:00,1.6684,1.6685,1.6679,1.6679,780100002.0
2007-12-12 22:57:00,1.6679,1.668,1.6674,1.6675,355199998.0
2007-12-12 22:58:00,1.6675,1.668,1.6675,1.6679,225000000.0
2007-12-12 22:59:00,1.6679,1.66795,1.6672,1.6673,318799997.0
2007-12-12 23:00:00,1.6673,1.6675,1.66545,1.6659,794099996.0
2007-12-12 23:01:00,1.6659,1.6666,1.6659,1.6666,377500000.0
2007-12-12 23:02:00,1.6666,1.6673,1.6666,1.6671,158000000.0
2007-12-12 23:03:00,1.667,1.6673,1.6668,1.6669,272800000.0
2007-12-12 23:04:00,1.6669,1.6671,1.6665,1.6666,400000000.0
2007-12-12 23:05:00,1.6666,1.6667,1.6663,1.6664,557800004.0
2007-12-12 23:06:00,1.6665,1.6666,1.6664,1.6665,143900000.0
2007-12-12 23:07:00,1.6665,1.6665,1.6662,1.6662,207900000.0
2007-12-12 23:08:00,1.6662,1.6663,1.6661,1.6662,93600000.0
2007-12-12 23:09:00,1.6663,1.6664,1.6652,1.6653,361100000.0
2007-12-12 23:10:00,1.6653,1.6655,1.66505,1.66505,111200000.0
2007-12-12 23:11:00,1.66525,1.6658,1.665,1.6655,300099999.0
2007-12-12 23:12:00,1.6655,1.6661,1.6653,1.6661,220800000.0
2007-12-12 23:13:00,1.666,1.666,1.6653,1.6659,99500000.0
2007-12-12 23:14:00,1.666,1.6663,1.6658,1.6663,364600000.0
2007-12-12 23:15:00,1.6663,1.6663,1.66575,1.6662,59200000.0
2007-12-12 23:16:00,1.6662,1.6662,1.666,1.6661,127200000.0
2007-12-12 23:17:00,1.666,1.6664,1.666,1.6664,161600000.0
2007-12-12 23:18:00,1.6664,1.6664,1.666,1.6661,126800000.0
2007-12-12 23:19:00,1.6661,1.6661,1.666,1.666,72000000.0
2007-12-12 23:20:00,1.666,1.666,1.666,1.666,9100000.0
2007-12-12 23:21:00,1.666,1.66625,1.666,1.6661,101500000.0
2007-12-12 23:22:00,1.6662,1.6667,1.6659,1.666,272000000.0
2007-12-12 23:23:00,1.666,1.6661,1.666,1.6661,140800000.0
2007-12-12 23:24:00,1.6661,1.6661,1.6661,1.6661,36800000.0
2007-12-12 23:25:00,1.6662,1.6662,1.6662,1.6662,8000000.0
2007-12-12 23:26:00,1.6662,1.6662,1.6661,1.6661,8000000.0
2007-12-12 23:27:00,1.6658,1.6662,1.66575,1.6661,179200000.0
2007-12-12 23:28:00,1.6661,1.6664,1.6661,1.6663,75200000.0
2007-12-12 23:29:00,1.666,1.6663,1.666,1.6663,21600000.0
2007-12-12 23:30:00,1.6665,1.6665,1.66595,1.66595,44800000.0
2007-12-12 23:31:00,1.66595,1.6663,1.66595,1.6663,17600000.0
2007-12-12 23:32:00,1.6663,1.6664,1.6661,1.6662,216299999.0
2007-12-12 23:33:00,1.6662,1.6666,1.6661,1.6665,90400000.0
2007-12-12 23:34:00,1.6665,1.6669,1.6664,1.6668,146400001.0
2007-12-12 23:35:00,1.6668,1.6669,1.6665,1.6666,363799993.0
2007-12-12 23:36:00,1.6667,1.6668,1.6665,1.6666,286400000.0
2007-12-12 23:37:00,1.6664,1.6671,1.6664,1.667,179800000.0
2007-12-12 23:38:00,1.667,1.667,1.6666,1.6669,201900000.0
2007-12-12 23:39:00,1.6669,1.6671,1.6667,1.6668,176000000.0
2007-12-12 23:40:00,1.6668,1.6671,1.6666,1.6667,220800000.0
2007-12-12 23:41:00,1.6667,1.6671,1.6667,1.6669,80000000.0
2007-12-12 23:42:00,1.6669,1.6669,1.6666,1.6668,44800000.0
2007-12-12 23:43:00,1.6668,1.667,1.6667,1.6668,75300000.0
2007-12-12 23:44:00,1.667,1.6671,1.6668,1.6668,141500000.0
2007-12-12 23:45:00,1.6668,1.66815,1.6666,1.6668,465400000.0
2007-12-12 23:46:00,1.6668,1.6672,1.666,1.6662,252500000.0
2007-12-12 23:47:00,1.6662,1.6662,1.6649,1.6656,384700000.0
2007-12-12 23:48:00,1.6658,1.6665,1.6658,1.666,194400000.0
2007-12-12 23:49:00,1.666,1.6661,1.6657,1.6658,142100002.0
2007-12-12 23:50:00,1.6657,1.6658,1.6637,1.6651,590900000.0
2007-12-12 23:51:00,1.6651,1.6651,1.6637,1.6647,290700000.0
2007-12-12 23:52:00,1.6647,1.6647,1.6645,1.6645,70400000.0
2007-12-12 23:53:00,1.6645,1.6645,1.6636,1.6638,271100000.0
2007-12-12 23:54:00,1.6638,1.6644,1.6638,1.6644,103900000.0
2007-12-12 23:55:00,1.6644,1.6649,1.66435,1.6645,349300000.0
2007-12-12 23:56:00,1.6642,1.6645,1.6639,1.66445,127700000.0
2007-12-12 23:57:00,1.6645,1.6647,1.6645,1.6647,82600000.0
2007-12-12 23:58:00,1.66455,1.6651,1.66435,1.6649,219400000.0
2007-12-12 23:59:00,1.6649,1.665,1.6641,1.6643,83800000.0
2007-12-13 00:00:00,1.6647,1.6647,1.6642,1.6643,120800000.0
2007-12-13 00:01:00,1.6643,1.6643,1.6637,1.6643,264500000.0
2007-12-13 00:02:00,1.6643,1.6644,1.6638,1.6638,293000000.0
2007-12-13 00:03:00,1.6638,1.6643,1.6638,1.6642,326600000.0
2007-12-13 00:04:00,1.6641,1.6641,1.6633,1.6634,177500000.0
2007-12-13 00:05:00,1.6634,1.664,1.663,1.6636,466000000.0
2007-12-13 00:06:00,1.6638,1.664,1.6632,1.664,348700000.0
2007-12-13 00:07:00,1.664,1.664,1.6638,1.664,427300000.0
2007-12-13 00:08:00,1.664,1.6641,1.6639,1.6639,337800000.0
2007-12-13 00:09:00,1.6639,1.6639,1.6635,1.6635,116600000.0
2007-12-13 00:10:00,1.6635,1.6638,1.6635,1.6635,321300000.0
2007-12-13 00:11:00,1.6635,1.6638,1.6633,1.6636,175200000.0
2007-12-13 00:12:00,1.6638,1.6638,1.6637,1.6638,19000000.0
2007-12-13 00:13:00,1.6638,1.664,1.6637,1.664,30300000.0
2007-12-13 00:14:00,1.664,1.664,1.66365,1.6638,98000000.0
2007-12-13 00:15:00,1.6638,1.6641,1.6637,1.6641,107600000.0
2007-12-13 00:16:00,1.6641,1.6641,1.6641,1.6641,3500000.0
2007-12-13 00:17:00,1.6641,1.6641,1.6634,1.6635,167800000.0
2007-12-13 00:18:00,1.6635,1.6641,1.6631,1.6634,482100000.0
2007-12-13 00:19:00,1.6634,1.66355,1.6631,1.6631,251900000.0
2007-12-13 00:20:00,1.66305,1.66325,1.6629,1.6632,91600000.0
2007-12-13 00:21:00,1.6631,1.66315,1.6628,1.66315,24100000.0
2007-12-13 00:22:00,1.6629,1.66335,1.6629,1.6631,72400000.0
2007-12-13 00:23:00,1.6631,1.6632,1.663,1.6632,137600000.0
2007-12-13 00:24:00,1.6632,1.66385,1.66295,1.66385,258200000.0
2007-12-13 00:25:00,1.66385,1.66385,1.66325,1.66335,114100000.0
2007-12-13 00:26:00,1.6633,1.66395,1.66325,1.66375,208000000.0
2007-12-13 00:27:00,1.66375,1.66405,1.66375,1.66405,78400000.0
2007-12-13 00:28:00,1.66405,1.66415,1.66355,1.66355,156000000.0
2007-12-13 00:29:00,1.66355,1.66355,1.66325,1.6634,62100000.0
2007-12-13 00:30:00,1.6634,1.66355,1.66325,1.66335,85600000.0
2007-12-13 00:31:00,1.66325,1.66365,1.66325,1.66325,284800000.0
2007-12-13 00:32:00,1.66335,1.66335,1.66295,1.66335,148600000.0
2007-12-13 00:33:00,1.6634,1.6634,1.6632,1.6632,51500000.0
2007-12-13 00:34:00,1.6624,1.6624,1.6621,1.6622,42200000.0
2007-12-13 00:35:00,1.6634,1.6636,1.6634,1.6635,42200000.0
2007-12-13 00:36:00,1.66355,1.66395,1.66345,1.66385,86800000.0
2007-12-13 00:37:00,1.66375,1.66405,1.66365,1.66365,94600000.0
2007-12-13 00:38:00,1.66375,1.66395,1.66345,1.66365,192700000.0
2007-12-13 00:39:00,1.6629,1.6632,1.6629,1.6632,164100000.0
2007-12-13 00:40:00,1.66345,1.66345,1.66305,1.66305,164100000.0
2007-12-13 00:41:00,1.66305,1.66305,1.66285,1.66285,92000000.0
2007-12-13 00:42:00,1.66285,1.66315,1.66265,1.66275,371400000.0
2007-12-13 00:43:00,1.66285,1.66285,1.66235,1.66275,131000000.0
2007-12-13 00:44:00,1.66285,1.66285,1.6624,1.66265,66000000.0
2007-12-13 00:45:00,1.66265,1.66265,1.66235,1.66245,212800000.0
2007-12-13 00:46:00,1.66265,1.66345,1.66245,1.66275,226000000.0
2007-12-13 00:47:00,1.66275,1.66295,1.66235,1.66265,234600000.0
2007-12-13 00:48:00,1.66265,1.66265,1.66155,1.66155,128900000.0
2007-12-13 00:49:00,1.66155,1.6621,1.66155,1.66195,313700000.0
2007-12-13 00:50:00,1.66185,1.66225,1.66135,1.66145,445000000.0
2007-12-13 00:51:00,1.66145,1.6617,1.66065,1.66105,388800000.0
2007-12-13 00:52:00,1.66105,1.66145,1.66105,1.66145,166300000.0
2007-12-13 00:53:00,1.66145,1.66145,1.6613,1.66135,126500000.0
2007-12-13 00:54:00,1.66135,1.66135,1.66135,1.66135,14400000.0
2007-12-13 00:55:00,1.66135,1.66135,1.6613,1.6613,9600000.0
2007-12-13 00:56:00,1.66185,1.66195,1.66125,1.66125,207000000.0
2007-12-13 00:57:00,1.66125,1.6627,1.66125,1.66255,332700000.0
2007-12-13 00:58:00,1.66255,1.66375,1.66255,1.66375,112900000.0
2007-12-13 00:59:00,1.66375,1.66465,1.66355,1.66465,143800000.0
2007-12-13 01:00:00,1.66465,1.66465,1.6635,1.66425,263800000.0
2007-12-13 01:01:00,1.66425,1.66465,1.6636,1.66365,467200000.0
2007-12-13 01:02:00,1.66365,1.66375,1.66335,1.66345,279900000.0
2007-12-13 01:03:00,1.66345,1.66365,1.66345,1.66365,99300000.0
2007-12-13 01:04:00,1.66365,1.66365,1.6633,1.66335,9800000.0
2007-12-13 01:05:00,1.66335,1.66375,1.6632,1.66375,39500000.0
2007-12-13 01:06:00,1.66375,1.66375,1.66315,1.66365,99400000.0
2007-12-13 01:07:00,1.66365,1.66365,1.66315,1.66315,277700000.0
2007-12-13 01:08:00,1.6632,1.66415,1.66315,1.66395,324000000.0
2007-12-13 01:09:00,1.6639,1.66425,1.66365,1.6642,56100000.0
2007-12-13 01:10:00,1.66425,1.66435,1.66415,1.66425,10000000.0
2007-12-13 01:11:00,1.66425,1.6643,1.66405,1.6643,7700000.0
2007-12-13 01:12:00,1.66405,1.66445,1.66405,1.66445,15400000.0
2007-12-13 01:13:00,1.66435,1.66475,1.66415,1.66465,27700000.0
2007-12-13 01:14:00,1.66465,1.66475,1.6646,1.66465,16300000.0
2007-12-13 01:15:00,1.6647,1.6647,1.66365,1.6642,81700000.0
2007-12-13 01:16:00,1.66425,1.66425,1.66415,1.6642,2900000.0
2007-12-13 01:17:00,1.66425,1.6643,1.66385,1.66395,12900000.0
2007-12-13 01:18:00,1.66395,1.66395,1.66375,1.66395,29500000.0
2007-12-13 01:19:00,1.66395,1.66425,1.66375,1.66375,85100000.0
2007-12-13 01:20:00,1.66375,1.66405,1.66375,1.6639,41900000.0
2007-12-13 01:21:00,1.66395,1.66395,1.66355,1.66355,48000000.0
2007-12-13 01:22:00,1.66355,1.66375,1.66335,1.66345,160700000.0
2007-12-13 01:23:00,1.66345,1.66365,1.66315,1.66345,45000000.0
2007-12-13 01:24:00,1.66345,1.66365,1.66325,1.66335,28800000.0
2007-12-13 01:25:00,1.66335,1.66355,1.66325,1.66355,41100000.0
2007-12-13 01:26:00,1.6636,1.66365,1.6627,1.66355,25600000.0
2007-12-13 01:27:00,1.6636,1.66365,1.66355,1.66365,2000000.0
2007-12-13 01:28:00,1.66355,1.66355,1.66255,1.6629,58500000.0
2007-12-13 01:29:00,1.66275,1.66385,1.66265,1.6631,164400000.0
2007-12-13 01:30:00,1.66325,1.66355,1.66315,1.66345,193700000.0
2007-12-13 01:31:00,1.66345,1.66395,1.66325,1.66395,23300000.0
2007-12-13 01:32:00,1.66395,1.66395,1.66235,1.66295,123300000.0
2007-12-13 01:33:00,1.66295,1.66295,1.66265,1.66265,39300000.0
2007-12-13 01:34:00,1.66265,1.66275,1.66245,1.66245,13900000.0
2007-12-13 01:35:00,1.66245,1.66255,1.6622,1.66235,14700000.0
2007-12-13 01:36:00,1.66245,1.66275,1.66235,1.66265,48600000.0
2007-12-13 01:37:00,1.66265,1.66265,1.66215,1.66255,122000000.0
2007-12-13 01:38:00,1.66255,1.66265,1.6624,1.66265,409900000.0
2007-12-13 01:39:00,1.66265,1.66335,1.66265,1.66315,101000000.0
2007-12-13 01:40:00,1.66315,1.66315,1.66315,1.66315,28300000.0
2007-12-13 01:41:00,1.66295,1.66355,1.6627,1.66315,210100000.0
2007-12-13 01:42:00,1.66315,1.66315,1.66255,1.66255,25600000.0
2007-12-13 01:43:00,1.6627,1.66285,1.66245,1.66285,6500000.0
2007-12-13 01:44:00,1.66285,1.66285,1.66275,1.66275,5300000.0
2007-12-13 01:45:00,1.6628,1.6628,1.66255,1.66265,15000000.0
2007-12-13 01:46:00,1.66265,1.66285,1.66255,1.6626,20000000.0
2007-12-13 01:47:00,1.6626,1.66285,1.66255,1.66265,72300000.0
2007-12-13 01:48:00,1.66265,1.66295,1.66265,1.66285,28800000.0
2007-12-13 01:49:00,1.6629,1.663,1.66275,1.66285,12100000.0
2007-12-13 01:50:00,1.66285,1.66295,1.66275,1.66275,11100000.0
2007-12-13 01:51:00,1.6628,1.66315,1.66275,1.66315,9100000.0
2007-12-13 01:52:00,1.66315,1.66315,1.66245,1.66265,35600000.0
2007-12-13 01:53:00,1.66265,1.6627,1.6624,1.6627,7400000.0
2007-12-13 01:54:00,1.6627,1.6627,1.66265,1.66265,4500000.0
2007-12-13 01:55:00,1.66275,1.66305,1.6627,1.66295,68800000.0
2007-12-13 01:56:00,1.6628,1.66315,1.6628,1.66315,28600000.0
2007-12-13 01:57:00,1.66315,1.66345,1.66285,1.66325,55100000.0
2007-12-13 01:58:00,1.66325,1.66335,1.66295,1.66305,32700000.0
2007-12-13 01:59:00,1.66305,1.66325,1.66265,1.66275,69700000.0
2007-12-13 02:00:00,1.66265,1.66275,1.6611,1.66245,164300000.0
2007-12-13 02:01:00,1.6626,1.66265,1.66185,1.662,119100000.0
2007-12-13 02:02:00,1.662,1.66275,1.66195,1.66275,120500000.0
2007-12-13 02:03:00,1.66275,1.66305,1.66265,1.66285,228000000.0
2007-12-13 02:04:00,1.66285,1.66375,1.6626,1.6637,166500000.0
2007-12-13 02:05:00,1.66375,1.66425,1.66355,1.6637,312800000.0
2007-12-13 02:06:00,1.66375,1.66425,1.66355,1.66395,511300000.0
2007-12-13 02:07:00,1.66405,1.66435,1.66375,1.66415,334700000.0
2007-12-13 02:08:00,1.66425,1.66425,1.66375,1.66415,131300000.0
2007-12-13 02:09:00,1.66415,1.66455,1.66405,1.66415,98800000.0
2007-12-13 02:10:00,1.66415,1.66445,1.66405,1.66425,112300000.0
2007-12-13 02:11:00,1.6643,1.66455,1.66425,1.66425,230000000.0
2007-12-13 02:12:00,1.66425,1.66455,1.66395,1.66435,150000000.0
2007-12-13 02:13:00,1.66435,1.66485,1.66435,1.66485,298800000.0
2007-12-13 02:14:00,1.6649,1.66505,1.66425,1.66435,214300000.0
2007-12-13 02:15:00,1.66435,1.66485,1.6639,1.66475,374900000.0
2007-12-13 02:16:00,1.66475,1.66495,1.66445,1.66465,217100000.0
2007-12-13 02:17:00,1.6648,1.66545,1.66455,1.66535,246200000.0
2007-12-13 02:18:00,1.66535,1.66555,1.66505,1.66525,332500000.0
2007-12-13 02:19:00,1.66525,1.66555,1.66515,1.66545,320500000.0
2007-12-13 02:20:00,1.66545,1.66545,1.6649,1.66495,259400000.0
2007-12-13 02:21:00,1.66495,1.66505,1.66455,1.66465,203400000.0
2007-12-13 02:22:00,1.66465,1.6649,1.66455,1.66465,131600000.0
2007-12-13 02:23:00,1.6647,1.66495,1.66435,1.66465,267100000.0
2007-12-13 02:24:00,1.66465,1.66515,1.66455,1.66515,87800000.0
2007-12-13 02:25:00,1.66515,1.66535,1.66505,1.66525,120000000.0
2007-12-13 02:26:00,1.6653,1.6653,1.66485,1.66505,175800000.0
2007-12-13 02:27:00,1.66505,1.66545,1.66475,1.66495,517600000.0
2007-12-13 02:28:00,1.66505,1.66705,1.66485,1.66585,526300000.0
2007-12-13 02:29:00,1.66585,1.6671,1.66495,1.66565,700900000.0
2007-12-13 02:30:00,1.66565,1.66595,1.65905,1.66345,653400000.0
2007-12-13 02:31:00,1.66305,1.66415,1.66235,1.66395,977900000.0
2007-12-13 02:32:00,1.66395,1.6677,1.66395,1.66495,576800000.0
2007-12-13 02:33:00,1.66495,1.66495,1.66365,1.66425,541900000.0
2007-12-13 02:34:00,1.66425,1.66465,1.6638,1.66455,247200000.0
2007-12-13 02:35:00,1.66455,1.66545,1.66455,1.6652,80200000.0
2007-12-13 02:36:00,1.66525,1.66525,1.66425,1.66445,207400000.0
2007-12-13 02:37:00,1.66445,1.66465,1.66365,1.66435,264400000.0
2007-12-13 02:38:00,1.66435,1.66505,1.66435,1.66475,79100000.0
2007-12-13 02:39:00,1.6648,1.66525,1.66465,1.6651,110200000.0
2007-12-13 02:40:00,1.66515,1.66545,1.66515,1.66535,97800000.0
2007-12-13 02:41:00,1.66525,1.66545,1.66495,1.66525,93000000.0
2007-12-13 02:42:00,1.66525,1.66535,1.66515,1.66525,130300000.0
2007-12-13 02:43:00,1.66525,1.66555,1.66515,1.6655,186600000.0
2007-12-13 02:44:00,1.66555,1.66555,1.66545,1.66555,22000000.0
2007-12-13 02:45:00,1.66555,1.66555,1.66535,1.66545,15900000.0
2007-12-13 02:46:00,1.6655,1.66555,1.66525,1.66525,30800000.0
2007-12-13 02:47:00,1.66525,1.66525,1.66455,1.66465,143100000.0
2007-12-13 02:48:00,1.66465,1.66505,1.66415,1.66505,60000000.0
2007-12-13 02:49:00,1.66505,1.66535,1.66485,1.66515,44700000.0
2007-12-13 02:50:00,1.66515,1.666,1.66515,1.666,47100000.0
2007-12-13 02:51:00,1.66605,1.66655,1.6658,1.66635,49000000.0
2007-12-13 02:52:00,1.66635,1.66755,1.66635,1.66735,78400000.0
2007-12-13 02:53:00,1.6674,1.66795,1.66735,1.66795,57600000.0
2007-12-13 02:54:00,1.66785,1.66865,1.66765,1.66835,92100000.0
2007-12-13 02:55:00,1.66845,1.66845,1.66695,1.66725,155800000.0
2007-12-13 02:56:00,1.66725,1.6676,1.66725,1.66735,112600000.0
2007-12-13 02:57:00,1.66735,1.6676,1.66725,1.6674,166500000.0
2007-12-13 02:58:00,1.6674,1.66755,1.66735,1.6675,99900000.0
2007-12-13 02:59:00,1.66745,1.66785,1.66715,1.66785,159900000.0
2007-12-13 03:00:00,1.66785,1.6683,1.66775,1.6683,34300000.0
2007-12-13 03:01:00,1.66805,1.6683,1.66785,1.66805,61300000.0
2007-12-13 03:02:00,1.66815,1.6682,1.66765,1.6682,17600000.0
2007-12-13 03:03:00,1.6682,1.66825,1.66785,1.66795,44600000.0
2007-12-13 03:04:00,1.66785,1.66805,1.66785,1.66785,76200000.0
2007-12-13 03:05:00,1.66785,1.668,1.66785,1.66785,69400000.0
2007-12-13 03:06:00,1.66785,1.66785,1.66775,1.66775,17600000.0
2007-12-13 03:07:00,1.66775,1.66785,1.66745,1.66785,42400000.0
2007-12-13 03:08:00,1.66785,1.66785,1.6676,1.66785,13800000.0
2007-12-13 03:09:00,1.66785,1.66785,1.66745,1.66765,39900000.0
2007-12-13 03:10:00,1.6676,1.66765,1.66725,1.66725,68600000.0
2007-12-13 03:11:00,1.66725,1.66755,1.66665,1.66755,80000000.0
2007-12-13 03:12:00,1.66755,1.66775,1.66745,1.66765,55400000.0
2007-12-13 03:13:00,1.66765,1.66795,1.6668,1.6668,76700000.0
2007-12-13 03:14:00,1.66745,1.66815,1.66715,1.66815,82100000.0
2007-12-13 03:15:00,1.66805,1.66935,1.66795,1.66835,336100000.0
2007-12-13 03:16:00,1.66835,1.66835,1.66755,1.66825,100700000.0
2007-12-13 03:17:00,1.66855,1.6686,1.66815,1.66825,56000000.0
2007-12-13 03:18:00,1.66825,1.66865,1.66825,1.66855,61100000.0
2007-12-13 03:19:00,1.66875,1.66995,1.66865,1.66975,178600000.0
2007-12-13 03:20:00,1.66965,1.66975,1.66965,1.66975,39700000.0
2007-12-13 03:21:00,1.66975,1.66975,1.66895,1.66955,78900000.0
2007-12-13 03:22:00,1.66965,1.66965,1.66885,1.6691,54900000.0
2007-12-13 03:23:00,1.66915,1.66915,1.66675,1.66885,97900000.0
2007-12-13 03:24:00,1.66875,1.66875,1.66775,1.66835,144600000.0
2007-12-13 03:25:00,1.66825,1.66845,1.66815,1.66845,7600000.0
2007-12-13 03:26:00,1.66845,1.66855,1.66825,1.66855,13900000.0
2007-12-13 03:27:00,1.66855,1.66855,1.66845,1.66845,11500000.0
2007-12-13 03:28:00,1.66835,1.66865,1.66795,1.66795,65200000.0
2007-12-13 03:29:00,1.66795,1.66815,1.66795,1.66795,21700000.0
2007-12-13 03:30:00,1.66795,1.66805,1.66785,1.66805,34600000.0
2007-12-13 03:31:00,1.66805,1.66835,1.66765,1.66815,68500000.0
2007-12-13 03:32:00,1.66815,1.66825,1.6679,1.66805,48600000.0
2007-12-13 03:33:00,1.66805,1.66825,1.66765,1.66795,78200000.0
2007-12-13 03:34:00,1.66795,1.66825,1.66775,1.66815,78400000.0
2007-12-13 03:35:00,1.66825,1.66845,1.66815,1.66835,17500000.0
2007-12-13 03:36:00,1.66835,1.66835,1.66765,1.66795,69400000.0
2007-12-13 03:37:00,1.66795,1.66795,1.6678,1.66785,3500000.0
2007-12-13 03:38:00,1.6679,1.66815,1.66785,1.66795,33900000.0
2007-12-13 03:39:00,1.66795,1.66805,1.66795,1.66795,8700000.0
2007-12-13 03:40:00,1.66805,1.66825,1.66795,1.66815,18900000.0
2007-12-13 03:41:00,1.66815,1.66905,1.66805,1.66905,78400000.0
2007-12-13 03:42:00,1.66905,1.6692,1.66875,1.66895,118700000.0
2007-12-13 03:43:00,1.66895,1.66975,1.66885,1.66905,152500000.0
2007-12-13 03:44:00,1.66905,1.66905,1.6688,1.66905,79800000.0
2007-12-13 03:45:00,1.669,1.66915,1.66895,1.66915,19700000.0
2007-12-13 03:46:00,1.66915,1.66925,1.66905,1.66915,23400000.0
2007-12-13 03:47:00,1.6692,1.66925,1.66905,1.66905,29000000.0
2007-12-13 03:48:00,1.66905,1.66915,1.66885,1.6689,19400000.0
2007-12-13 03:49:00,1.66895,1.66915,1.66835,1.66885,77400000.0
2007-12-13 03:50:00,1.66895,1.66895,1.66865,1.66885,76600000.0
2007-12-13 03:51:00,1.66885,1.66895,1.66865,1.66885,23600000.0
2007-12-13 03:52:00,1.66875,1.66905,1.66855,1.66875,49700000.0
2007-12-13 03:53:00,1.66885,1.66915,1.66865,1.66885,66900000.0
2007-12-13 03:54:00,1.66885,1.66945,1.66875,1.6693,76800000.0
2007-12-13 03:55:00,1.66935,1.66985,1.6692,1.66945,46700000.0
2007-12-13 03:56:00,1.66935,1.6696,1.66905,1.66935,86400000.0
2007-12-13 03:57:00,1.6697,1.6702,1.6696,1.6702,59700000.0
2007-12-13 03:58:00,1.67015,1.67085,1.67005,1.6702,175000000.0
2007-12-13 03:59:00,1.67015,1.67025,1.66995,1.6701,58600000.0
2007-12-13 04:00:00,1.67015,1.67025,1.66985,1.67005,85300000.0
2007-12-13 04:01:00,1.67005,1.6704,1.66985,1.6704,91900000.0
2007-12-13 04:02:00,1.6704,1.67055,1.6704,1.67055,20800000.0
2007-12-13 04:03:00,1.67055,1.67085,1.67055,1.67065,99100000.0
2007-12-13 04:04:00,1.67065,1.67075,1.67035,1.6707,86000000.0
2007-12-13 04:05:00,1.6707,1.67075,1.67005,1.67045,102300000.0
2007-12-13 04:06:00,1.67035,1.67045,1.67025,1.67035,51800000.0
2007-12-13 04:07:00,1.67045,1.67075,1.67035,1.67045,113600000.0
2007-12-13 04:08:00,1.67045,1.67075,1.67035,1.67055,101200000.0
2007-12-13 04:09:00,1.67055,1.67065,1.67035,1.67045,111900000.0
2007-12-13 04:10:00,1.6705,1.6711,1.67045,1.6707,98200000.0
2007-12-13 04:11:00,1.6707,1.67075,1.67005,1.67005,170300000.0
2007-12-13 04:12:00,1.67015,1.6703,1.66985,1.67005,111900000.0
2007-12-13 04:13:00,1.67025,1.67025,1.66945,1.66985,27900000.0
2007-12-13 04:14:00,1.66985,1.67025,1.66965,1.66995,99800000.0
2007-12-13 04:15:00,1.66995,1.67,1.66995,1.66995,28000000.0
2007-12-13 04:16:00,1.66995,1.66995,1.66945,1.66965,57700000.0
2007-12-13 04:17:00,1.66955,1.66965,1.66945,1.66945,34600000.0
2007-12-13 04:18:00,1.6694,1.66955,1.66935,1.66955,89500000.0
2007-12-13 04:19:00,1.66955,1.66955,1.669,1.669,29200000.0
2007-12-13 04:20:00,1.66905,1.66925,1.66865,1.66875,77800000.0
2007-12-13 04:21:00,1.66875,1.66885,1.66805,1.66825,116000000.0
2007-12-13 04:22:00,1.66845,1.66845,1.66825,1.6683,21000000.0
2007-12-13 04:23:00,1.6681,1.66845,1.66805,1.66805,24700000.0
2007-12-13 04:24:00,1.66805,1.6681,1.66795,1.6681,5200000.0
2007-12-13 04:25:00,1.6679,1.66815,1.66785,1.66805,15300000.0
2007-12-13 04:26:00,1.66805,1.66835,1.66795,1.66815,44800000.0
2007-12-13 04:27:00,1.6683,1.66835,1.668,1.66815,28300000.0
2007-12-13 04:28:00,1.6681,1.66815,1.66755,1.66775,53100000.0
2007-12-13 04:29:00,1.66785,1.66805,1.66785,1.66795,14600000.0
2007-12-13 04:30:00,1.66785,1.66805,1.66765,1.66785,33500000.0
2007-12-13 04:31:00,1.66785,1.66785,1.66765,1.66775,10300000.0
2007-12-13 04:32:00,1.66775,1.66785,1.6674,1.66785,34100000.0
2007-12-13 04:33:00,1.66785,1.66815,1.6678,1.66795,42600000.0
2007-12-13 04:34:00,1.66795,1.66795,1.66795,1.66795,1500000.0
2007-12-13 04:35:00,1.6678,1.66795,1.6676,1.66765,50100000.0
2007-12-13 04:36:00,1.66785,1.66795,1.66775,1.66775,46700000.0
2007-12-13 04:37:00,1.6677,1.6681,1.6677,1.6679,66400000.0
2007-12-13 04:38:00,1.66795,1.66805,1.66775,1.66785,58100000.0
2007-12-13 04:39:00,1.66795,1.66795,1.66755,1.66775,82800000.0
2007-12-13 04:40:00,1.66775,1.6678,1.66775,1.66775,9600000.0
2007-12-13 04:41:00,1.6677,1.66775,1.66765,1.66775,33900000.0
2007-12-13 04:42:00,1.66775,1.66775,1.66755,1.66765,69100000.0
2007-12-13 04:43:00,1.66765,1.66785,1.66755,1.66755,59000000.0
2007-12-13 04:44:00,1.66765,1.66785,1.66755,1.66765,74600000.0
2007-12-13 04:45:00,1.66765,1.6679,1.66765,1.66785,36800000.0
2007-12-13 04:46:00,1.66785,1.66785,1.66775,1.66775,6300000.0
2007-12-13 04:47:00,1.6678,1.6678,1.66765,1.66765,13400000.0
2007-12-13 04:48:00,1.66765,1.66775,1.66735,1.66735,9400000.0
2007-12-13 04:49:00,1.66735,1.66775,1.66735,1.66775,14800000.0
2007-12-13 04:50:00,1.66735,1.6678,1.66735,1.6678,10000000.0
2007-12-13 04:51:00,1.6674,1.6679,1.6674,1.6679,15800000.0
2007-12-13 04:52:00,1.6679,1.66795,1.6678,1.66795,49100000.0
2007-12-13 04:53:00,1.66795,1.66795,1.66755,1.66775,91000000.0
2007-12-13 04:54:00,1.66775,1.6679,1.66775,1.6679,10400000.0
2007-12-13 04:55:00,1.6679,1.66795,1.66775,1.6679,42500000.0
2007-12-13 04:56:00,1.6679,1.66805,1.66775,1.66795,99000000.0
2007-12-13 04:57:00,1.66795,1.66805,1.66785,1.66795,44500000.0
2007-12-13 04:58:00,1.66795,1.66795,1.66775,1.66775,48000000.0
2007-12-13 04:59:00,1.66775,1.66775,1.66725,1.66775,29600000.0
2007-12-13 05:00:00,1.6674,1.66765,1.66725,1.66765,45100000.0
2007-12-13 05:01:00,1.66765,1.66785,1.66765,1.66785,57600000.0
2007-12-13 05:02:00,1.6679,1.6679,1.66755,1.6678,54500000.0
2007-12-13 05:03:00,1.66785,1.66795,1.66775,1.6679,38400000.0
2007-12-13 05:04:00,1.66795,1.66805,1.6677,1.66805,98800000.0
2007-12-13 05:05:00,1.66805,1.66815,1.66785,1.66805,23300000.0
2007-12-13 05:06:00,1.66805,1.66815,1.66795,1.66805,19200000.0
2007-12-13 05:07:00,1.66805,1.66815,1.66775,1.66785,61500000.0
2007-12-13 05:08:00,1.66785,1.66805,1.66755,1.6678,34400000.0
2007-12-13 05:09:00,1.6678,1.668,1.6678,1.66785,74700000.0
2007-12-13 05:10:00,1.66785,1.66795,1.66755,1.66765,163900000.0
2007-12-13 05:11:00,1.66775,1.66775,1.66725,1.66745,98800000.0
2007-12-13 05:12:00,1.66735,1.66745,1.66685,1.66715,36700000.0
2007-12-13 05:13:00,1.6672,1.66755,1.6672,1.66725,21900000.0
2007-12-13 05:14:00,1.66735,1.66785,1.66735,1.66775,17600000.0
2007-12-13 05:15:00,1.66775,1.66795,1.66775,1.66775,32500000.0
2007-12-13 05:16:00,1.66775,1.66775,1.66715,1.66715,31300000.0
2007-12-13 05:17:00,1.66715,1.66745,1.66715,1.66735,13300000.0
2007-12-13 05:18:00,1.66745,1.66785,1.66735,1.66775,21800000.0
2007-12-13 05:19:00,1.6676,1.66785,1.66755,1.66765,32100000.0
2007-12-13 05:20:00,1.66765,1.6679,1.6674,1.6676,13300000.0
2007-12-13 05:21:00,1.66765,1.66785,1.66765,1.66785,41600000.0
2007-12-13 05:22:00,1.66725,1.66775,1.66725,1.66755,16500000.0
2007-12-13 05:23:00,1.66755,1.66755,1.66715,1.6675,21000000.0
2007-12-13 05:24:00,1.66745,1.66775,1.66735,1.66755,50800000.0
2007-12-13 05:25:00,1.66755,1.66765,1.66735,1.66735,36200000.0
2007-12-13 05:26:00,1.66735,1.66745,1.6661,1.66675,141800000.0
2007-12-13 05:27:00,1.66675,1.66695,1.66605,1.66675,180900000.0
2007-12-13 05:28:00,1.66675,1.66695,1.66645,1.66665,70800000.0
2007-12-13 05:29:00,1.66665,1.66685,1.66645,1.6665,211000000.0
2007-12-13 05:30:00,1.66685,1.66685,1.66675,1.66675,57000000.0
2007-12-13 05:31:00,1.66675,1.66685,1.66655,1.66665,74400000.0
2007-12-13 05:32:00,1.66675,1.66675,1.66665,1.66665,75300000.0
2007-12-13 05:33:00,1.66665,1.66675,1.66655,1.66665,62800000.0
2007-12-13 05:34:00,1.66665,1.66665,1.66645,1.66665,53700000.0
2007-12-13 05:35:00,1.66665,1.66675,1.66655,1.66665,45200000.0
2007-12-13 05:36:00,1.66635,1.66655,1.66625,1.66645,44500000.0
2007-12-13 05:37:00,1.66655,1.66655,1.66635,1.66645,22000000.0
2007-12-13 05:38:00,1.66635,1.6666,1.66625,1.66645,41600000.0
2007-12-13 05:39:00,1.66645,1.66665,1.66635,1.66655,38100000.0
2007-12-13 05:40:00,1.66655,1.66655,1.66655,1.66655,5200000.0
2007-12-13 05:41:00,1.66655,1.66675,1.66605,1.66625,38400000.0
2007-12-13 05:42:00,1.66625,1.66645,1.66615,1.66645,43100000.0
2007-12-13 05:43:00,1.6665,1.6665,1.66645,1.66645,37600000.0
2007-12-13 05:44:00,1.66645,1.66645,1.66595,1.66615,20800000.0
2007-12-13 05:45:00,1.66615,1.66615,1.66535,1.66545,107700000.0
2007-12-13 05:46:00,1.66545,1.66595,1.66495,1.66585,174500000.0
2007-12-13 05:47:00,1.6659,1.66595,1.6658,1.66585,17000000.0
2007-12-13 05:48:00,1.6658,1.6659,1.66545,1.66555,27600000.0
2007-12-13 05:49:00,1.66555,1.66555,1.6652,1.66525,22700000.0
2007-12-13 05:50:00,1.6653,1.66535,1.66495,1.66495,42000000.0
2007-12-13 05:51:00,1.66485,1.66525,1.66485,1.66525,24300000.0
2007-12-13 05:52:00,1.66525,1.66525,1.66505,1.6652,16700000.0
2007-12-13 05:53:00,1.6652,1.66525,1.66485,1.66495,41900000.0
2007-12-13 05:54:00,1.66495,1.66505,1.66435,1.66475,88400000.0
2007-12-13 05:55:00,1.66485,1.66505,1.66465,1.66505,30000000.0
2007-12-13 05:56:00,1.66505,1.66515,1.66485,1.66505,40300000.0
2007-12-13 05:57:00,1.66505,1.6651,1.66495,1.66505,17400000.0
2007-12-13 05:58:00,1.66505,1.6653,1.6649,1.66525,18400000.0
2007-12-13 05:59:00,1.66525,1.66545,1.66515,1.66515,30300000.0
2007-12-13 06:00:00,1.66525,1.66545,1.66525,1.66545,19400000.0
2007-12-13 06:01:00,1.6651,1.66555,1.6651,1.66535,24900000.0
2007-12-13 06:02:00,1.6656,1.66595,1.66525,1.66545,60900000.0
2007-12-13 06:03:00,1.66545,1.66575,1.66545,1.66545,26800000.0
2007-12-13 06:04:00,1.66545,1.66545,1.66525,1.66525,28000000.0
2007-12-13 06:05:00,1.66525,1.66545,1.66525,1.66525,92000000.0
2007-12-13 06:06:00,1.66535,1.66575,1.66525,1.66575,56000000.0
2007-12-13 06:07:00,1.6657,1.66595,1.66555,1.66585,37100000.0
2007-12-13 06:08:00,1.66585,1.66625,1.66565,1.6662,63600000.0
2007-12-13 06:09:00,1.6662,1.66645,1.66615,1.66615,85400000.0
2007-12-13 06:10:00,1.66615,1.6665,1.66615,1.66615,56600000.0
2007-12-13 06:11:00,1.666,1.66635,1.666,1.66635,29100000.0
2007-12-13 06:12:00,1.66635,1.66655,1.66635,1.66645,52200000.0
2007-12-13 06:13:00,1.66645,1.66645,1.66635,1.66645,46000000.0
2007-12-13 06:14:00,1.66645,1.66645,1.66615,1.66625,57100000.0
2007-12-13 06:15:00,1.66635,1.66635,1.66625,1.66625,38400000.0
2007-12-13 06:16:00,1.66585,1.6663,1.66585,1.66625,51200000.0
2007-12-13 06:17:00,1.66625,1.66625,1.66625,1.66625,31200000.0
2007-12-13 06:18:00,1.66625,1.66625,1.66615,1.66625,16900000.0
2007-12-13 06:19:00,1.6662,1.66625,1.66615,1.66615,17600000.0
2007-12-13 06:20:00,1.6658,1.6662,1.6658,1.66615,42400000.0
2007-12-13 06:21:00,1.6662,1.6662,1.6662,1.6662,10000000.0
2007-12-13 06:22:00,1.66615,1.66615,1.66605,1.66615,24000000.0
2007-12-13 06:23:00,1.66615,1.66635,1.66615,1.66615,64500000.0
2007-12-13 06:24:00,1.66615,1.66635,1.66605,1.66625,38500000.0
2007-12-13 06:25:00,1.66615,1.6664,1.6659,1.66625,62500000.0
2007-12-13 06:26:00,1.66625,1.66625,1.66615,1.66625,29400000.0
2007-12-13 06:27:00,1.66645,1.66645,1.66595,1.66605,74500000.0
2007-12-13 06:28:00,1.6657,1.66615,1.6657,1.66605,16300000.0
2007-12-13 06:29:00,1.66605,1.66615,1.66595,1.66615,29300000.0
2007-12-13 06:30:00,1.66615,1.66615,1.66585,1.66585,25300000.0
2007-12-13 06:31:00,1.6658,1.66595,1.66545,1.66585,9900000.0
2007-12-13 06:32:00,1.66595,1.666,1.66585,1.66595,11400000.0
2007-12-13 06:33:00,1.66595,1.66605,1.66595,1.66595,16000000.0
2007-12-13 06:34:00,1.66605,1.66625,1.66595,1.66625,23400000.0
2007-12-13 06:35:00,1.6662,1.66625,1.66585,1.66625,76300000.0
2007-12-13 06:36:00,1.66625,1.66625,1.66605,1.66605,12000000.0
2007-12-13 06:37:00,1.66605,1.66605,1.66605,1.66605,4000000.0
2007-12-13 06:38:00,1.66535,1.666,1.66535,1.6658,15400000.0
2007-12-13 06:39:00,1.66585,1.6659,1.66575,1.66575,12900000.0
2007-12-13 06:40:00,1.66575,1.66575,1.66565,1.66565,29100000.0
2007-12-13 06:41:00,1.66565,1.66575,1.6656,1.6656,25300000.0
2007-12-13 06:42:00,1.6656,1.6658,1.6655,1.66575,6400000.0
2007-12-13 06:43:00,1.66575,1.6658,1.66575,1.66575,16800000.0
2007-12-13 06:44:00,1.66575,1.66585,1.66555,1.66585,25000000.0
2007-12-13 06:45:00,1.66585,1.66615,1.66585,1.66615,17700000.0
2007-12-13 06:46:00,1.6661,1.6661,1.6661,1.6661,500000.0
2007-12-13 06:47:00,1.6661,1.66615,1.66605,1.66605,10200000.0
2007-12-13 06:48:00,1.6661,1.66615,1.66605,1.66605,21500000.0
2007-12-13 06:49:00,1.66615,1.66635,1.66585,1.66625,19200000.0
2007-12-13 06:50:00,1.66635,1.66685,1.66635,1.66675,22800000.0
2007-12-13 06:51:00,1.66675,1.66855,1.66675,1.66845,176900000.0
2007-12-13 06:52:00,1.66845,1.66855,1.66825,1.66845,61500000.0
2007-12-13 06:53:00,1.66845,1.66955,1.66845,1.66935,92900000.0
2007-12-13 06:54:00,1.66935,1.66935,1.66905,1.66905,26200000.0
2007-12-13 06:55:00,1.66905,1.66905,1.66885,1.66885,11900000.0
2007-12-13 06:56:00,1.66875,1.66885,1.66755,1.66815,94500000.0
2007-12-13 06:57:00,1.66815,1.66815,1.66815,1.66815,8000000.0
2007-12-13 06:58:00,1.66815,1.66855,1.66805,1.66825,36900000.0
2007-12-13 06:59:00,1.66825,1.66845,1.6681,1.66845,19500000.0
2007-12-13 07:00:00,1.66835,1.66845,1.66805,1.66835,42100000.0
2007-12-13 07:01:00,1.66835,1.66845,1.66795,1.66795,46800000.0
2007-12-13 07:02:00,1.66795,1.66825,1.66795,1.66805,23500000.0
2007-12-13 07:03:00,1.66805,1.66825,1.66805,1.66815,28000000.0
2007-12-13 07:04:00,1.66815,1.66825,1.66795,1.66805,22400000.0
2007-12-13 07:05:00,1.6681,1.6682,1.66795,1.66805,7900000.0
2007-12-13 07:06:00,1.668,1.66805,1.66775,1.66795,54600000.0
2007-12-13 07:07:00,1.66795,1.66805,1.66785,1.66805,15100000.0
2007-12-13 07:08:00,1.66805,1.66825,1.66785,1.6682,19100000.0
2007-12-13 07:09:00,1.66825,1.66835,1.66815,1.66825,9400000.0
2007-12-13 07:10:00,1.66825,1.66855,1.66825,1.66835,25600000.0
2007-12-13 07:11:00,1.66835,1.66855,1.6682,1.66835,49800000.0
2007-12-13 07:12:00,1.66845,1.66855,1.6681,1.6683,51200000.0
2007-12-13 07:13:00,1.66835,1.66835,1.66805,1.66805,15500000.0
2007-12-13 07:14:00,1.66805,1.66805,1.66795,1.66805,12000000.0
2007-12-13 07:15:00,1.66805,1.66805,1.66775,1.66785,18400000.0
2007-12-13 07:16:00,1.66785,1.66815,1.66785,1.66785,21800000.0
2007-12-13 07:17:00,1.66795,1.66805,1.66785,1.66805,9300000.0
2007-12-13 07:18:00,1.66805,1.66805,1.66775,1.66775,11900000.0
2007-12-13 07:19:00,1.66775,1.66785,1.6674,1.66745,28300000.0
2007-12-13 07:20:00,1.66755,1.66765,1.66745,1.66755,20900000.0
2007-12-13 07:21:00,1.6676,1.66775,1.66745,1.66775,101700000.0
2007-12-13 07:22:00,1.66785,1.66805,1.66765,1.66785,37800000.0
2007-12-13 07:23:00,1.66785,1.66785,1.66755,1.66765,23700000.0
2007-12-13 07:24:00,1.66755,1.66785,1.66755,1.66785,21900000.0
2007-12-13 07:25:00,1.66785,1.6679,1.66765,1.66765,24000000.0
2007-12-13 07:26:00,1.66765,1.66765,1.66735,1.66755,12300000.0
2007-12-13 07:27:00,1.66755,1.66755,1.66695,1.66725,80700000.0
2007-12-13 07:28:00,1.66725,1.66745,1.66655,1.66725,168100000.0
2007-12-13 07:29:00,1.66725,1.66735,1.667,1.66735,14600000.0
2007-12-13 07:30:00,1.6675,1.66755,1.66715,1.6674,21500000.0
2007-12-13 07:31:00,1.6674,1.6674,1.66715,1.66725,38800000.0
2007-12-13 07:32:00,1.6673,1.6674,1.66705,1.66715,64100000.0
2007-12-13 07:33:00,1.66715,1.6673,1.66705,1.6673,41700000.0
2007-12-13 07:34:00,1.66725,1.6674,1.6672,1.6674,29600000.0
2007-12-13 07:35:00,1.6674,1.66755,1.66735,1.66755,76000000.0
2007-12-13 07:36:00,1.66755,1.66815,1.66755,1.6679,117800000.0
2007-12-13 07:37:00,1.6679,1.6679,1.6671,1.66725,74400000.0
2007-12-13 07:38:00,1.66745,1.66785,1.66745,1.66785,22400000.0
2007-12-13 07:39:00,1.66785,1.66855,1.66785,1.6685,76500000.0
2007-12-13 07:40:00,1.66855,1.66855,1.66835,1.6684,37700000.0
2007-12-13 07:41:00,1.6684,1.6685,1.66805,1.66835,74200000.0
2007-12-13 07:42:00,1.6684,1.6684,1.66815,1.66835,34100000.0
2007-12-13 07:43:00,1.66835,1.6685,1.66785,1.66785,105800000.0
2007-12-13 07:44:00,1.66785,1.66815,1.66775,1.66805,51300000.0
2007-12-13 07:45:00,1.6681,1.6681,1.66785,1.66785,49200000.0
2007-12-13 07:46:00,1.66785,1.6679,1.66785,1.6679,11200000.0
2007-12-13 07:47:00,1.66785,1.66805,1.66785,1.66785,90900000.0
2007-12-13 07:48:00,1.66785,1.66795,1.66785,1.66785,21900000.0
2007-12-13 07:49:00,1.66785,1.668,1.66785,1.6679,34300000.0
2007-12-13 07:50:00,1.66785,1.66795,1.66775,1.66795,30600000.0
2007-12-13 07:51:00,1.66795,1.66825,1.66785,1.66795,44500000.0
2007-12-13 07:52:00,1.66795,1.6684,1.66795,1.66815,35100000.0
2007-12-13 07:53:00,1.66835,1.66835,1.66695,1.66835,203100000.0
2007-12-13 07:54:00,1.66835,1.6688,1.66755,1.6685,153800000.0
2007-12-13 07:55:00,1.6685,1.66885,1.6685,1.66875,37600000.0
2007-12-13 07:56:00,1.66885,1.66905,1.66875,1.669,66000000.0
2007-12-13 07:57:00,1.669,1.66915,1.66815,1.66835,116600000.0
2007-12-13 07:58:00,1.66835,1.6688,1.66835,1.66865,8700000.0
2007-12-13 07:59:00,1.66855,1.6687,1.66805,1.66825,20600000.0
2007-12-13 08:00:00,1.66825,1.66845,1.66815,1.66835,69700000.0
2007-12-13 08:01:00,1.66835,1.6685,1.66815,1.6685,49100000.0
2007-12-13 08:02:00,1.6685,1.66875,1.66835,1.66875,40200000.0
2007-12-13 08:03:00,1.6688,1.66895,1.66865,1.66865,31500000.0
2007-12-13 08:04:00,1.66865,1.6691,1.66865,1.66905,54400000.0
2007-12-13 08:05:00,1.66895,1.66915,1.66895,1.669,5300000.0
2007-12-13 08:06:00,1.669,1.66945,1.66885,1.66945,27600000.0
2007-12-13 08:07:00,1.66945,1.6696,1.66885,1.66885,60200000.0
2007-12-13 08:08:00,1.66895,1.66905,1.66855,1.66865,31600000.0
2007-12-13 08:09:00,1.66865,1.66865,1.66815,1.66835,129500000.0
2007-12-13 08:10:00,1.66835,1.66845,1.66775,1.6679,190800000.0
2007-12-13 08:11:00,1.6678,1.66795,1.66735,1.66735,51000000.0
2007-12-13 08:12:00,1.66735,1.66735,1.66665,1.66675,35300000.0
2007-12-13 08:13:00,1.66675,1.66675,1.6655,1.66595,118100000.0
2007-12-13 08:14:00,1.66595,1.66675,1.66595,1.66675,87600000.0
2007-12-13 08:15:00,1.6665,1.66685,1.66595,1.66605,58400000.0
2007-12-13 08:16:00,1.66605,1.66635,1.666,1.66625,36800000.0
2007-12-13 08:17:00,1.66625,1.66635,1.66615,1.66625,29300000.0
2007-12-13 08:18:00,1.6663,1.66655,1.6663,1.66655,14700000.0
2007-12-13 08:19:00,1.66625,1.66685,1.66625,1.66665,70800000.0
2007-12-13 08:20:00,1.66665,1.66705,1.66655,1.66695,19300000.0
2007-12-13 08:21:00,1.66695,1.66695,1.66545,1.66625,151400000.0
2007-12-13 08:22:00,1.66625,1.66625,1.66595,1.66595,88100000.0
2007-12-13 08:23:00,1.66595,1.66635,1.66585,1.6661,180100000.0
2007-12-13 08:24:00,1.66615,1.66665,1.66595,1.66595,258200000.0
2007-12-13 08:25:00,1.66595,1.6666,1.66595,1.6666,256100000.0
2007-12-13 08:26:00,1.6666,1.66695,1.6666,1.66695,10200000.0
2007-12-13 08:27:00,1.66695,1.66695,1.66655,1.66655,44200000.0
2007-12-13 08:28:00,1.66655,1.66655,1.66585,1.66645,46200000.0
2007-12-13 08:29:00,1.66645,1.66695,1.66635,1.66655,52900000.0
2007-12-13 08:30:00,1.66655,1.66695,1.66635,1.66675,150300000.0
2007-12-13 08:31:00,1.66675,1.66685,1.66615,1.66645,127100000.0
2007-12-13 08:32:00,1.66645,1.66675,1.66635,1.6666,240800000.0
2007-12-13 08:33:00,1.6666,1.66755,1.66645,1.66715,351800000.0
2007-12-13 08:34:00,1.66715,1.6678,1.66705,1.6677,99300000.0
2007-12-13 08:35:00,1.66775,1.66795,1.66745,1.66795,236300000.0
2007-12-13 08:36:00,1.66795,1.66805,1.66745,1.66745,62800000.0
2007-12-13 08:37:00,1.66745,1.66775,1.66745,1.66775,22200000.0
2007-12-13 08:38:00,1.6677,1.66795,1.6675,1.66775,234700000.0
2007-12-13 08:39:00,1.66775,1.66795,1.66755,1.66755,241300000.0
2007-12-13 08:40:00,1.66765,1.66785,1.66755,1.66765,24000000.0
2007-12-13 08:41:00,1.6675,1.66775,1.66745,1.66765,90400000.0
2007-12-13 08:42:00,1.66765,1.66795,1.6675,1.66775,68200000.0
2007-12-13 08:43:00,1.66785,1.66805,1.6676,1.66795,14200000.0
2007-12-13 08:44:00,1.66795,1.6681,1.66785,1.66795,8500000.0
2007-12-13 08:45:00,1.66785,1.66795,1.66765,1.66765,66100000.0
2007-12-13 08:46:00,1.66765,1.66825,1.66765,1.66825,71100000.0
2007-12-13 08:47:00,1.66825,1.66825,1.66775,1.66775,28600000.0
2007-12-13 08:48:00,1.6682,1.66835,1.66775,1.66825,90100000.0
2007-12-13 08:49:00,1.66825,1.66825,1.66795,1.66805,38600000.0
2007-12-13 08:50:00,1.66815,1.66845,1.66815,1.66835,330600000.0
2007-12-13 08:51:00,1.66835,1.66845,1.66825,1.66835,222600000.0
2007-12-13 08:52:00,1.66835,1.66845,1.66815,1.66825,203500000.0
2007-12-13 08:53:00,1.66825,1.66825,1.66735,1.66805,264200000.0
2007-12-13 08:54:00,1.66805,1.66895,1.66775,1.66895,146000000.0
2007-12-13 08:55:00,1.66895,1.66905,1.66865,1.66885,247300000.0
2007-12-13 08:56:00,1.66885,1.66905,1.66765,1.66795,376700000.0
2007-12-13 08:57:00,1.66795,1.66825,1.66795,1.66825,281100000.0
2007-12-13 08:58:00,1.66835,1.6687,1.6682,1.6684,45600000.0
2007-12-13 08:59:00,1.6684,1.66855,1.66765,1.66785,212100000.0
2007-12-13 09:00:00,1.66825,1.6686,1.66775,1.6686,123000000.0
2007-12-13 09:01:00,1.66855,1.6688,1.6679,1.66835,104000000.0
2007-12-13 09:02:00,1.66835,1.66855,1.6676,1.66835,156900000.0
2007-12-13 09:03:00,1.6683,1.6685,1.66765,1.6679,489900000.0
2007-12-13 09:04:00,1.66785,1.66875,1.66785,1.6682,172800000.0
2007-12-13 09:05:00,1.6682,1.66875,1.66805,1.6684,153700000.0
2007-12-13 09:06:00,1.6684,1.66905,1.66815,1.6689,128900000.0
2007-12-13 09:07:00,1.6687,1.6691,1.6683,1.6691,68000000.0
2007-12-13 09:08:00,1.6691,1.6692,1.66825,1.669,260200000.0
2007-12-13 09:09:00,1.669,1.66915,1.6683,1.66915,90200000.0
2007-12-13 09:10:00,1.66925,1.66965,1.6691,1.6693,217400000.0
2007-12-13 09:11:00,1.66935,1.66945,1.66845,1.669,333900000.0
2007-12-13 09:12:00,1.669,1.66925,1.66885,1.669,232200000.0
2007-12-13 09:13:00,1.66885,1.66905,1.66835,1.66885,299300000.0
2007-12-13 09:14:00,1.66875,1.66885,1.66835,1.66855,163800000.0
2007-12-13 09:15:00,1.66855,1.6689,1.66845,1.6685,198000000.0
2007-12-13 09:16:00,1.66855,1.669,1.66845,1.669,254300000.0
2007-12-13 09:17:00,1.669,1.66945,1.66885,1.66935,129700000.0
2007-12-13 09:18:00,1.66925,1.6701,1.66925,1.6697,167800000.0
2007-12-13 09:19:00,1.6697,1.6698,1.66945,1.66955,135600000.0
2007-12-13 09:20:00,1.6697,1.66985,1.6696,1.66985,111600000.0
2007-12-13 09:21:00,1.66975,1.66985,1.66935,1.66935,198700000.0
2007-12-13 09:22:00,1.66935,1.6701,1.66935,1.66965,281200000.0
2007-12-13 09:23:00,1.66965,1.66975,1.66955,1.6697,125800000.0
2007-12-13 09:24:00,1.66965,1.66965,1.66905,1.6692,173600000.0
2007-12-13 09:25:00,1.6692,1.66925,1.66895,1.66925,171100000.0
2007-12-13 09:26:00,1.66915,1.66985,1.66895,1.66965,390400000.0
2007-12-13 09:27:00,1.66965,1.66995,1.66935,1.6698,207200000.0
2007-12-13 09:28:00,1.6698,1.66985,1.66975,1.6698,160300000.0
2007-12-13 09:29:00,1.6698,1.66995,1.6696,1.6696,237800000.0
2007-12-13 09:30:00,1.66955,1.6698,1.66945,1.6697,316700000.0
2007-12-13 09:31:00,1.6697,1.6697,1.6695,1.6696,225500000.0
2007-12-13 09:32:00,1.6696,1.66975,1.6694,1.6694,117700000.0
2007-12-13 09:33:00,1.6694,1.66975,1.66885,1.6695,514500000.0
2007-12-13 09:34:00,1.6695,1.66975,1.66935,1.66935,394500000.0
2007-12-13 09:35:00,1.6696,1.6703,1.66945,1.67025,383299999.0
2007-12-13 09:36:00,1.67015,1.67045,1.6699,1.67045,415400000.0
2007-12-13 09:37:00,1.67045,1.6707,1.6702,1.6706,426000000.0
2007-12-13 09:38:00,1.6706,1.6711,1.67055,1.67065,403600000.0
2007-12-13 09:39:00,1.67065,1.67075,1.67025,1.67035,471900001.0
2007-12-13 09:40:00,1.67035,1.67045,1.66975,1.67005,489500000.0
2007-12-13 09:41:00,1.67005,1.6704,1.66985,1.6704,173800000.0
2007-12-13 09:42:00,1.6704,1.6707,1.6701,1.6707,286900000.0
2007-12-13 09:43:00,1.6707,1.67125,1.67045,1.67065,180500000.0
2007-12-13 09:44:00,1.67055,1.6709,1.67045,1.6707,162900000.0
2007-12-13 09:45:00,1.67075,1.67085,1.67045,1.6708,151800000.0
2007-12-13 09:46:00,1.6708,1.6708,1.6706,1.6707,29200000.0
2007-12-13 09:47:00,1.6707,1.6709,1.67055,1.6707,98000000.0
2007-12-13 09:48:00,1.6707,1.67095,1.6703,1.6703,190500000.0
2007-12-13 09:49:00,1.6703,1.67055,1.66985,1.66995,674199999.0
2007-12-13 09:50:00,1.67015,1.67085,1.67005,1.67075,648699997.0
2007-12-13 09:51:00,1.67085,1.67095,1.67045,1.67095,450399999.0
2007-12-13 09:52:00,1.6709,1.67115,1.67085,1.67085,193400000.0
2007-12-13 09:53:00,1.67095,1.67225,1.67095,1.67215,198300000.0
2007-12-13 09:54:00,1.67215,1.67265,1.672,1.6724,364300001.0
2007-12-13 09:55:00,1.67235,1.6729,1.6712,1.6729,452500000.0
2007-12-13 09:56:00,1.67285,1.67325,1.6722,1.6722,442500000.0
2007-12-13 09:57:00,1.67225,1.67235,1.67175,1.6721,958700001.0
2007-12-13 09:58:00,1.67205,1.67205,1.6717,1.6718,714000000.0
2007-12-13 09:59:00,1.67175,1.67185,1.67115,1.67155,197800000.0
2007-12-13 10:00:00,1.67155,1.67175,1.6708,1.67085,76100000.0
2007-12-13 10:01:00,1.67085,1.6713,1.67045,1.6713,840500001.0
2007-12-13 10:02:00,1.6713,1.6713,1.67035,1.67065,279900000.0
2007-12-13 10:03:00,1.67065,1.67115,1.67045,1.671,406900000.0
2007-12-13 10:04:00,1.671,1.67105,1.66995,1.67035,283900000.0
2007-12-13 10:05:00,1.6704,1.67215,1.67025,1.67175,751399998.0
2007-12-13 10:06:00,1.6718,1.6721,1.67105,1.6716,686700002.0
2007-12-13 10:07:00,1.6716,1.6719,1.67125,1.67135,397800000.0
2007-12-13 10:08:00,1.67155,1.67205,1.67125,1.67125,441000000.0
2007-12-13 10:09:00,1.67125,1.67155,1.67115,1.6715,113400000.0
2007-12-13 10:10:00,1.6715,1.67175,1.67075,1.671,273400000.0
2007-12-13 10:11:00,1.6711,1.67155,1.6708,1.6709,161600000.0
2007-12-13 10:12:00,1.67085,1.67115,1.67065,1.67095,263200000.0
2007-12-13 10:13:00,1.67095,1.6717,1.6708,1.671,456300001.0
2007-12-13 10:14:00,1.671,1.67155,1.671,1.67105,115700000.0
2007-12-13 10:15:00,1.67105,1.6724,1.671,1.67205,252800000.0
2007-12-13 10:16:00,1.672,1.67205,1.67155,1.6718,185500000.0
2007-12-13 10:17:00,1.6718,1.6721,1.67175,1.67185,131400000.0
2007-12-13 10:18:00,1.67185,1.67185,1.67145,1.67155,92400000.0
2007-12-13 10:19:00,1.67145,1.67155,1.67015,1.67065,332500000.0
2007-12-13 10:20:00,1.67065,1.67105,1.67055,1.67075,582300000.0
2007-12-13 10:21:00,1.67075,1.6713,1.67055,1.6708,478200000.0
2007-12-13 10:22:00,1.6708,1.67125,1.6707,1.6712,658300001.0
2007-12-13 10:23:00,1.67115,1.67155,1.67095,1.67115,498200000.0
2007-12-13 10:24:00,1.67115,1.67135,1.6707,1.67095,565700000.0
2007-12-13 10:25:00,1.67095,1.67105,1.67045,1.67055,592099999.0
2007-12-13 10:26:00,1.67055,1.67105,1.67045,1.671,747500002.0
2007-12-13 10:27:00,1.67105,1.67165,1.67085,1.67135,544000000.0
2007-12-13 10:28:00,1.67135,1.6717,1.67105,1.67145,478999998.0
2007-12-13 10:29:00,1.67145,1.67165,1.67115,1.67155,273100000.0
2007-12-13 10:30:00,1.67145,1.67155,1.6711,1.67135,97300000.0
2007-12-13 10:31:00,1.6714,1.67165,1.67125,1.67135,477400000.0
2007-12-13 10:32:00,1.67135,1.6715,1.6712,1.6715,278500000.0
2007-12-13 10:33:00,1.67145,1.67165,1.67115,1.6714,515500000.0
2007-12-13 10:34:00,1.67125,1.6714,1.67085,1.67105,772500000.0
2007-12-13 10:35:00,1.6711,1.67125,1.67065,1.671,542400000.0
2007-12-13 10:36:00,1.671,1.6711,1.6701,1.67015,390600000.0
2007-12-13 10:37:00,1.67015,1.6707,1.67015,1.67055,555900000.0
2007-12-13 10:38:00,1.67055,1.67055,1.66965,1.66985,687700000.0
2007-12-13 10:39:00,1.66985,1.67025,1.66985,1.66985,363600000.0
2007-12-13 10:40:00,1.66985,1.6704,1.66985,1.67035,194600000.0
2007-12-13 10:41:00,1.67035,1.6704,1.6699,1.6703,227200000.0
2007-12-13 10:42:00,1.6703,1.6703,1.6698,1.66985,108800000.0
2007-12-13 10:43:00,1.66985,1.67,1.6697,1.66985,295100000.0
2007-12-13 10:44:00,1.6699,1.67035,1.66975,1.66975,207800000.0
2007-12-13 10:45:00,1.66995,1.66995,1.66895,1.66945,492100001.0
2007-12-13 10:46:00,1.66945,1.6703,1.6694,1.67005,194000000.0
2007-12-13 10:47:00,1.67005,1.67015,1.6699,1.67015,179800000.0
2007-12-13 10:48:00,1.67015,1.6702,1.66995,1.67005,245900000.0
2007-12-13 10:49:00,1.67005,1.67005,1.6693,1.66935,365200000.0
2007-12-13 10:50:00,1.66935,1.6695,1.66905,1.66935,602800000.0
2007-12-13 10:51:00,1.66925,1.6693,1.66835,1.66865,449300000.0
2007-12-13 10:52:00,1.6687,1.6687,1.66695,1.6671,523600003.0
2007-12-13 10:53:00,1.66715,1.66775,1.66665,1.66775,453100000.0
2007-12-13 10:54:00,1.6677,1.66825,1.6676,1.6677,393300000.0
2007-12-13 10:55:00,1.66775,1.66805,1.66775,1.6678,173300000.0
2007-12-13 10:56:00,1.6679,1.668,1.6677,1.66795,277200000.0
2007-12-13 10:57:00,1.66795,1.66795,1.667,1.667,257900000.0
2007-12-13 10:58:00,1.66705,1.6672,1.66625,1.66635,187800000.0
2007-12-13 10:59:00,1.66635,1.6675,1.66635,1.66715,133200000.0
2007-12-13 11:00:00,1.66715,1.6679,1.66705,1.6679,244400000.0
2007-12-13 11:01:00,1.6679,1.66805,1.66755,1.66775,265300000.0
2007-12-13 11:02:00,1.6677,1.6677,1.66655,1.66685,287900000.0
2007-12-13 11:03:00,1.667,1.667,1.66655,1.66695,289700000.0
2007-12-13 11:04:00,1.66695,1.6672,1.6666,1.6666,359100000.0
2007-12-13 11:05:00,1.6666,1.667,1.6666,1.66695,50900000.0
2007-12-13 11:06:00,1.66695,1.6674,1.66695,1.66695,87400000.0
2007-12-13 11:07:00,1.66695,1.667,1.66675,1.66685,52300000.0
2007-12-13 11:08:00,1.66695,1.6671,1.66615,1.66635,410900000.0
2007-12-13 11:09:00,1.66645,1.6666,1.6663,1.66635,240500000.0
2007-12-13 11:10:00,1.6663,1.66675,1.6663,1.66665,531300000.0
2007-12-13 11:11:00,1.66665,1.66695,1.6665,1.6667,532700000.0
2007-12-13 11:12:00,1.6667,1.667,1.66655,1.66675,421400000.0
2007-12-13 11:13:00,1.6668,1.66705,1.66675,1.667,223500000.0
2007-12-13 11:14:00,1.66695,1.6677,1.66695,1.66755,230900000.0
2007-12-13 11:15:00,1.6675,1.6675,1.66695,1.66705,260000001.0
2007-12-13 11:16:00,1.6671,1.66735,1.6671,1.6672,165200000.0
2007-12-13 11:17:00,1.66705,1.66725,1.66695,1.66695,324700003.0
2007-12-13 11:18:00,1.66695,1.6679,1.66675,1.6669,530600000.0
2007-12-13 11:19:00,1.66685,1.66725,1.66685,1.66695,288300000.0
2007-12-13 11:20:00,1.667,1.66735,1.667,1.6672,205299999.0
2007-12-13 11:21:00,1.6672,1.66735,1.66705,1.6672,149100000.0
2007-12-13 11:22:00,1.66735,1.66735,1.66715,1.66715,241300000.0
2007-12-13 11:23:00,1.66715,1.66735,1.6671,1.6673,85000000.0
2007-12-13 11:24:00,1.66725,1.66725,1.66715,1.6672,107900000.0
2007-12-13 11:25:00,1.6672,1.6679,1.6671,1.66785,263900000.0
2007-12-13 11:26:00,1.66785,1.66815,1.66725,1.66755,242400000.0
2007-12-13 11:27:00,1.66755,1.6679,1.66725,1.66735,259200000.0
2007-12-13 11:28:00,1.66735,1.66775,1.6673,1.66775,320300000.0
2007-12-13 11:29:00,1.66775,1.66785,1.66755,1.6676,220800000.0
2007-12-13 11:30:00,1.6676,1.66785,1.6675,1.66785,230800000.0
2007-12-13 11:31:00,1.66785,1.66805,1.66765,1.66765,192500000.0
2007-12-13 11:32:00,1.66765,1.6678,1.66755,1.66765,165300000.0
2007-12-13 11:33:00,1.66765,1.6677,1.66745,1.66745,187000000.0
2007-12-13 11:34:00,1.66745,1.6676,1.66745,1.66755,145100000.0
2007-12-13 11:35:00,1.66755,1.6677,1.66745,1.6675,433600000.0
2007-12-13 11:36:00,1.66755,1.6677,1.66745,1.6677,242100000.0
2007-12-13 11:37:00,1.66765,1.6677,1.66705,1.6673,200400000.0
2007-12-13 11:38:00,1.6673,1.6685,1.6669,1.6685,334400000.0
2007-12-13 11:39:00,1.6685,1.66865,1.6674,1.6674,467800000.0
2007-12-13 11:40:00,1.6674,1.66785,1.66685,1.66765,760400000.0
2007-12-13 11:41:00,1.66765,1.66805,1.66735,1.66755,409700000.0
2007-12-13 11:42:00,1.66755,1.66755,1.66725,1.66735,121600000.0
2007-12-13 11:43:00,1.66735,1.66735,1.66675,1.66705,380500000.0
2007-12-13 11:44:00,1.6671,1.66735,1.66645,1.66645,454900000.0
2007-12-13 11:45:00,1.66645,1.6666,1.6659,1.66605,544399998.0
2007-12-13 11:46:00,1.6661,1.66655,1.6661,1.6663,292600000.0
2007-12-13 11:47:00,1.66625,1.66665,1.66605,1.66645,557900000.0
2007-12-13 11:48:00,1.66645,1.667,1.66645,1.66695,505799999.0
2007-12-13 11:49:00,1.66685,1.66685,1.6662,1.6668,473199998.0
2007-12-13 11:50:00,1.66685,1.66715,1.66645,1.66705,142800000.0
2007-12-13 11:51:00,1.66705,1.66745,1.66695,1.66705,50800000.0
2007-12-13 11:52:00,1.66705,1.66725,1.6666,1.667,117600000.0
2007-12-13 11:53:00,1.667,1.66735,1.66655,1.66735,471800001.0
2007-12-13 11:54:00,1.66735,1.6684,1.66725,1.66825,835800000.0
2007-12-13 11:55:00,1.66825,1.6684,1.66765,1.66765,184800000.0
2007-12-13 11:56:00,1.66765,1.668,1.66765,1.66765,190100000.0
2007-12-13 11:57:00,1.66775,1.66775,1.66705,1.6672,470700000.0
2007-12-13 11:58:00,1.66725,1.66835,1.6671,1.66795,920599999.0
2007-12-13 11:59:00,1.6679,1.66805,1.667,1.66705,409200000.0
2007-12-13 12:00:00,1.66705,1.6672,1.66655,1.66715,626300000.0
2007-12-13 12:01:00,1.66715,1.66735,1.667,1.66725,286400000.0
2007-12-13 12:02:00,1.66725,1.66775,1.66725,1.6677,333000000.0
2007-12-13 12:03:00,1.6677,1.66795,1.6676,1.6679,371200000.0
2007-12-13 12:04:00,1.6679,1.6681,1.6678,1.66795,242400000.0
2007-12-13 12:05:00,1.66795,1.66835,1.66795,1.668,301200000.0
2007-12-13 12:06:00,1.668,1.66805,1.66755,1.66755,326500001.0
2007-12-13 12:07:00,1.6677,1.66795,1.6674,1.66785,477000000.0
2007-12-13 12:08:00,1.66785,1.6683,1.66775,1.6682,483800000.0
2007-12-13 12:09:00,1.6682,1.6684,1.66745,1.66795,691600000.0
2007-12-13 12:10:00,1.66795,1.66815,1.66775,1.6678,438600001.0
2007-12-13 12:11:00,1.6679,1.66835,1.6679,1.6683,141300000.0
2007-12-13 12:12:00,1.6683,1.66835,1.66805,1.66825,116600000.0
2007-12-13 12:13:00,1.66835,1.66885,1.66825,1.6687,182600000.0
2007-12-13 12:14:00,1.66875,1.6694,1.6687,1.66915,388400001.0
2007-12-13 12:15:00,1.66915,1.66935,1.66885,1.66935,314600000.0
2007-12-13 12:16:00,1.66945,1.66955,1.66845,1.66845,463900002.0
2007-12-13 12:17:00,1.6683,1.6683,1.6676,1.668,298400000.0
2007-12-13 12:18:00,1.66805,1.66835,1.66805,1.6683,154800001.0
2007-12-13 12:19:00,1.66835,1.66845,1.6681,1.6684,508800000.0
2007-12-13 12:20:00,1.6684,1.66925,1.6683,1.66925,512100000.0
2007-12-13 12:21:00,1.66925,1.66945,1.66925,1.66945,141600000.0
2007-12-13 12:22:00,1.66945,1.6695,1.66905,1.66925,162200000.0
2007-12-13 12:23:00,1.66925,1.66925,1.6689,1.66895,233099999.0
2007-12-13 12:24:00,1.66895,1.669,1.6686,1.6689,328000000.0
2007-12-13 12:25:00,1.66895,1.66895,1.66805,1.66835,669000000.0
2007-12-13 12:26:00,1.6684,1.6684,1.668,1.6681,191400000.0
2007-12-13 12:27:00,1.66815,1.66815,1.66785,1.66815,266200000.0
2007-12-13 12:28:00,1.66815,1.66865,1.66815,1.6685,264900000.0
2007-12-13 12:29:00,1.6685,1.66875,1.6684,1.6685,147600000.0
2007-12-13 12:30:00,1.6684,1.66845,1.6681,1.6683,140800000.0
2007-12-13 12:31:00,1.6683,1.66835,1.66765,1.6682,462800001.0
2007-12-13 12:32:00,1.6682,1.66845,1.66805,1.66825,163000000.0
2007-12-13 12:33:00,1.6683,1.6687,1.66825,1.6687,57000000.0
2007-12-13 12:34:00,1.6687,1.66935,1.66845,1.66915,341200000.0
2007-12-13 12:35:00,1.66925,1.67005,1.66905,1.6698,839100006.0
2007-12-13 12:36:00,1.6698,1.6698,1.66905,1.6693,214100000.0
2007-12-13 12:37:00,1.6693,1.66935,1.6692,1.6693,125800000.0
2007-12-13 12:38:00,1.66925,1.6696,1.66895,1.66955,421600000.0
2007-12-13 12:39:00,1.66955,1.66965,1.66935,1.66965,322800000.0
2007-12-13 12:40:00,1.66965,1.67005,1.66935,1.66995,313900000.0
2007-12-13 12:41:00,1.66995,1.6701,1.6696,1.67,328400000.0
2007-12-13 12:42:00,1.67,1.6701,1.6695,1.66965,478900000.0
2007-12-13 12:43:00,1.66965,1.66985,1.669,1.6692,390500000.0
2007-12-13 12:44:00,1.66915,1.6694,1.66875,1.6688,325800000.0
2007-12-13 12:45:00,1.6688,1.6689,1.6686,1.66885,247900000.0
2007-12-13 12:46:00,1.66885,1.6689,1.66805,1.66815,286100000.0
2007-12-13 12:47:00,1.66825,1.66885,1.668,1.66855,389900000.0
2007-12-13 12:48:00,1.66855,1.6693,1.66815,1.6692,711600000.0
2007-12-13 12:49:00,1.66925,1.6702,1.6689,1.66925,718300000.0
2007-12-13 12:50:00,1.6693,1.6695,1.66845,1.6692,626300000.0
2007-12-13 12:51:00,1.6692,1.6692,1.6687,1.6688,207100000.0
2007-12-13 12:52:00,1.6689,1.6691,1.66855,1.66885,186900000.0
2007-12-13 12:53:00,1.6689,1.66915,1.66855,1.66855,200200000.0
2007-12-13 12:54:00,1.66845,1.66855,1.66775,1.66785,303200000.0
2007-12-13 12:55:00,1.66775,1.6685,1.66775,1.66835,516800000.0
2007-12-13 12:56:00,1.66835,1.66835,1.6678,1.668,188500000.0
2007-12-13 12:57:00,1.668,1.66805,1.66785,1.668,227800000.0
2007-12-13 12:58:00,1.668,1.66805,1.6678,1.66795,138300000.0
2007-12-13 12:59:00,1.6679,1.6682,1.66785,1.66805,301200000.0
2007-12-13 13:00:00,1.66805,1.66815,1.66775,1.668,394700000.0
2007-12-13 13:01:00,1.668,1.668,1.6678,1.668,87300000.0
2007-12-13 13:02:00,1.668,1.6682,1.6679,1.6679,87900000.0
2007-12-13 13:03:00,1.6679,1.6683,1.66785,1.66795,359700000.0
2007-12-13 13:04:00,1.66795,1.66805,1.66765,1.66765,301100000.0
2007-12-13 13:05:00,1.66765,1.66765,1.6668,1.66685,332800000.0
2007-12-13 13:06:00,1.6669,1.6669,1.66615,1.6664,307700000.0
2007-12-13 13:07:00,1.6664,1.66745,1.66625,1.6674,398800000.0
2007-12-13 13:08:00,1.6674,1.66745,1.66705,1.66725,129200000.0
2007-12-13 13:09:00,1.66725,1.6675,1.6668,1.6675,323100000.0
2007-12-13 13:10:00,1.66765,1.6681,1.66745,1.66765,339300000.0
2007-12-13 13:11:00,1.66765,1.66765,1.66715,1.66715,358300000.0
2007-12-13 13:12:00,1.66715,1.66795,1.66705,1.6677,494599999.0
2007-12-13 13:13:00,1.66765,1.668,1.66745,1.66745,357700000.0
2007-12-13 13:14:00,1.66755,1.66755,1.66735,1.66745,220400000.0
2007-12-13 13:15:00,1.6675,1.66805,1.6675,1.66785,298400000.0
2007-12-13 13:16:00,1.66765,1.6682,1.66765,1.6682,237100000.0
2007-12-13 13:17:00,1.6681,1.6682,1.668,1.6682,219900000.0
2007-12-13 13:18:00,1.6682,1.66825,1.6679,1.6682,381300000.0
2007-12-13 13:19:00,1.66825,1.66885,1.66825,1.6684,306200000.0
2007-12-13 13:20:00,1.6684,1.66845,1.66785,1.66795,301100000.0
2007-12-13 13:21:00,1.66795,1.66815,1.66765,1.6678,222900000.0
2007-12-13 13:22:00,1.6678,1.66795,1.66775,1.66785,204500000.0
2007-12-13 13:23:00,1.66785,1.668,1.66775,1.66795,102800000.0
2007-12-13 13:24:00,1.66795,1.66795,1.66705,1.66715,222000000.0
2007-12-13 13:25:00,1.6672,1.6675,1.66715,1.66745,323300000.0
2007-12-13 13:26:00,1.66745,1.6675,1.6672,1.6672,169000000.0
2007-12-13 13:27:00,1.66715,1.6674,1.66695,1.6674,325399999.0
2007-12-13 13:28:00,1.6674,1.6675,1.66695,1.6673,184100000.0
2007-12-13 13:29:00,1.6674,1.6675,1.66715,1.66735,342000001.0
2007-12-13 13:30:00,1.66735,1.6677,1.6672,1.6676,428400000.0
2007-12-13 13:31:00,1.66765,1.66765,1.6672,1.66745,201300000.0
2007-12-13 13:32:00,1.66745,1.66845,1.66745,1.6681,260900000.0
2007-12-13 13:33:00,1.6681,1.66855,1.66795,1.66795,415000000.0
2007-12-13 13:34:00,1.66795,1.668,1.66745,1.6676,237800000.0
2007-12-13 13:35:00,1.6677,1.6685,1.6677,1.66815,282600000.0
2007-12-13 13:36:00,1.66815,1.66865,1.66795,1.66855,166000000.0
2007-12-13 13:37:00,1.66855,1.6689,1.66855,1.6689,77600000.0
2007-12-13 13:38:00,1.6689,1.669,1.66855,1.66885,147600000.0
2007-12-13 13:39:00,1.66885,1.66885,1.66865,1.6688,48200000.0
2007-12-13 13:40:00,1.6688,1.6689,1.66845,1.66875,186700000.0
2007-12-13 13:41:00,1.6688,1.6691,1.66855,1.66875,174600000.0
2007-12-13 13:42:00,1.66895,1.66895,1.6688,1.66885,44000000.0
2007-12-13 13:43:00,1.66885,1.66905,1.66855,1.66865,105700000.0
2007-12-13 13:44:00,1.66865,1.66875,1.66845,1.66845,50400000.0
2007-12-13 13:45:00,1.66845,1.66855,1.66845,1.6685,36000000.0
2007-12-13 13:46:00,1.6685,1.6687,1.66835,1.6685,126300000.0
2007-12-13 13:47:00,1.6685,1.6685,1.66825,1.6685,112900000.0
2007-12-13 13:48:00,1.6685,1.6685,1.66815,1.66815,57700000.0
2007-12-13 13:49:00,1.66815,1.66825,1.66805,1.66825,54400000.0
2007-12-13 13:50:00,1.66825,1.66825,1.6681,1.66825,65300000.0
2007-12-13 13:51:00,1.66815,1.66835,1.66815,1.66835,68100000.0
2007-12-13 13:52:00,1.66835,1.66855,1.66825,1.66855,68700000.0
2007-12-13 13:53:00,1.66855,1.669,1.66855,1.66875,98400000.0
2007-12-13 13:54:00,1.66885,1.66895,1.66875,1.6689,74500000.0
2007-12-13 13:55:00,1.6689,1.6689,1.66745,1.6678,376200001.0
2007-12-13 13:56:00,1.66775,1.66815,1.6677,1.6681,227900000.0
2007-12-13 13:57:00,1.6681,1.66825,1.66775,1.66785,334200000.0
2007-12-13 13:58:00,1.66795,1.66865,1.66785,1.66805,187100000.0
2007-12-13 13:59:00,1.668,1.6688,1.66765,1.66865,436799998.0
2007-12-13 14:00:00,1.66855,1.66855,1.66785,1.66815,394400000.0
2007-12-13 14:01:00,1.66815,1.66825,1.66815,1.6682,25600000.0
2007-12-13 14:02:00,1.6682,1.66835,1.6681,1.66835,30000000.0
2007-12-13 14:03:00,1.66835,1.6689,1.66835,1.6686,68300000.0
2007-12-13 14:04:00,1.6686,1.6697,1.66855,1.66935,173500000.0
2007-12-13 14:05:00,1.66935,1.66965,1.66905,1.66935,277800000.0
2007-12-13 14:06:00,1.66935,1.66935,1.66865,1.66885,272900000.0
2007-12-13 14:07:00,1.66895,1.669,1.6686,1.66865,93400000.0
2007-12-13 14:08:00,1.66865,1.66905,1.66835,1.6689,181800000.0
2007-12-13 14:09:00,1.6689,1.6689,1.6686,1.66865,91200000.0
2007-12-13 14:10:00,1.66865,1.6689,1.66855,1.66855,72800000.0
2007-12-13 14:11:00,1.66865,1.66865,1.6684,1.66845,266100000.0
2007-12-13 14:12:00,1.66845,1.66865,1.66835,1.6684,51800000.0
2007-12-13 14:13:00,1.6684,1.6687,1.66815,1.66835,289000000.0
2007-12-13 14:14:00,1.66835,1.66855,1.6679,1.6682,289700000.0
2007-12-13 14:15:00,1.6682,1.66825,1.66795,1.668,193600000.0
2007-12-13 14:16:00,1.668,1.669,1.668,1.66865,503000000.0
2007-12-13 14:17:00,1.66865,1.66865,1.6674,1.66805,477200001.0
2007-12-13 14:18:00,1.66795,1.66815,1.66735,1.66755,551100000.0
2007-12-13 14:19:00,1.66755,1.6676,1.66705,1.66745,455900001.0
2007-12-13 14:20:00,1.66735,1.66785,1.66695,1.66765,475400000.0
2007-12-13 14:21:00,1.66765,1.66865,1.66745,1.66865,609400000.0
2007-12-13 14:22:00,1.66855,1.6688,1.66815,1.66825,720300012.0
2007-12-13 14:23:00,1.66825,1.66865,1.66795,1.66835,611100002.0
2007-12-13 14:24:00,1.66835,1.6686,1.66815,1.66855,562300000.0
2007-12-13 14:25:00,1.6685,1.6689,1.66815,1.6687,664800000.0
2007-12-13 14:26:00,1.6687,1.66885,1.6682,1.66885,727599999.0
2007-12-13 14:27:00,1.66885,1.66885,1.66835,1.6686,710899998.0
2007-12-13 14:28:00,1.6686,1.66925,1.6685,1.6692,297700000.0
2007-12-13 14:29:00,1.6692,1.66925,1.6688,1.6689,256100000.0
2007-12-13 14:30:00,1.6689,1.669,1.66845,1.6686,538799999.0
2007-12-13 14:31:00,1.6686,1.6687,1.6683,1.6687,433900000.0
2007-12-13 14:32:00,1.6687,1.6692,1.66855,1.6687,482800001.0
2007-12-13 14:33:00,1.66875,1.6691,1.66815,1.669,251300000.0
2007-12-13 14:34:00,1.669,1.669,1.66865,1.66885,189700000.0
2007-12-13 14:35:00,1.66885,1.67005,1.66875,1.67005,161100000.0
2007-12-13 14:36:00,1.67005,1.6703,1.67,1.67005,435200000.0
2007-12-13 14:37:00,1.67005,1.67005,1.66885,1.66915,475300000.0
2007-12-13 14:38:00,1.6692,1.6694,1.66865,1.6687,346600000.0
2007-12-13 14:39:00,1.66865,1.6695,1.66865,1.66935,303300000.0
2007-12-13 14:40:00,1.6693,1.6697,1.66925,1.66955,120400000.0
2007-12-13 14:41:00,1.6696,1.6698,1.66935,1.6698,290699999.0
2007-12-13 14:42:00,1.6698,1.66985,1.6696,1.6697,207300000.0
2007-12-13 14:43:00,1.6697,1.66985,1.6697,1.66985,241700000.0
2007-12-13 14:44:00,1.66985,1.6706,1.66985,1.6705,266600000.0
2007-12-13 14:45:00,1.6705,1.6708,1.6704,1.67075,252200000.0
2007-12-13 14:46:00,1.6708,1.6708,1.6705,1.6707,345800000.0
2007-12-13 14:47:00,1.6707,1.6707,1.67045,1.6706,396200000.0
2007-12-13 14:48:00,1.6706,1.671,1.67055,1.671,262800000.0
2007-12-13 14:49:00,1.67095,1.67185,1.67085,1.67105,562100000.0
2007-12-13 14:50:00,1.6711,1.67125,1.67055,1.67085,510500000.0
2007-12-13 14:51:00,1.67085,1.67135,1.67035,1.67095,519500000.0
2007-12-13 14:52:00,1.6709,1.67105,1.67085,1.67085,220400000.0
2007-12-13 14:53:00,1.67095,1.6711,1.67085,1.67105,154100000.0
2007-12-13 14:54:00,1.67115,1.67125,1.67095,1.67115,217200000.0
2007-12-13 14:55:00,1.67125,1.67125,1.67095,1.6711,117000000.0
2007-12-13 14:56:00,1.6711,1.6711,1.67085,1.67095,233600000.0
2007-12-13 14:57:00,1.67085,1.6714,1.67085,1.6709,249800000.0
2007-12-13 14:58:00,1.671,1.67115,1.6706,1.67065,246500000.0
2007-12-13 14:59:00,1.67085,1.67105,1.67065,1.67075,289100000.0
2007-12-13 15:00:00,1.6708,1.67135,1.67075,1.6713,165700000.0
2007-12-13 15:01:00,1.6712,1.6716,1.6711,1.67125,259500000.0
2007-12-13 15:02:00,1.67125,1.6714,1.6711,1.67125,239700000.0
2007-12-13 15:03:00,1.67125,1.6713,1.671,1.67105,151500000.0
2007-12-13 15:04:00,1.67105,1.6713,1.67095,1.67125,166900000.0
2007-12-13 15:05:00,1.6712,1.6723,1.67115,1.67225,263200000.0
2007-12-13 15:06:00,1.6722,1.67245,1.67195,1.67225,312300000.0
2007-12-13 15:07:00,1.6722,1.6724,1.67055,1.67055,582200001.0
2007-12-13 15:08:00,1.67055,1.6714,1.67055,1.67105,345700000.0
2007-12-13 15:09:00,1.67085,1.6711,1.6706,1.67095,242700000.0
2007-12-13 15:10:00,1.67095,1.67175,1.67055,1.6711,509600000.0
2007-12-13 15:11:00,1.6711,1.6717,1.6707,1.67165,376300000.0
2007-12-13 15:12:00,1.67165,1.6718,1.671,1.671,343900000.0
2007-12-13 15:13:00,1.67085,1.672,1.67085,1.67185,452600002.0
2007-12-13 15:14:00,1.67185,1.6725,1.67125,1.6722,742199998.0
2007-12-13 15:15:00,1.6722,1.6723,1.6718,1.67195,567300000.0
2007-12-13 15:16:00,1.67215,1.6725,1.6715,1.6716,510000000.0
2007-12-13 15:17:00,1.6716,1.6716,1.67055,1.67055,372500000.0
2007-12-13 15:18:00,1.6706,1.67075,1.6701,1.67075,440700000.0
2007-12-13 15:19:00,1.6709,1.67175,1.6709,1.67135,419700000.0
2007-12-13 15:20:00,1.67145,1.67145,1.67105,1.67105,295799999.0
2007-12-13 15:21:00,1.67105,1.67105,1.67065,1.67105,114400000.0
2007-12-13 15:22:00,1.67105,1.67105,1.67055,1.6708,134400000.0
2007-12-13 15:23:00,1.6709,1.6716,1.67085,1.6713,106800000.0
2007-12-13 15:24:00,1.6713,1.67165,1.67065,1.67115,329100000.0
2007-12-13 15:25:00,1.6711,1.6716,1.6711,1.6714,253900000.0
2007-12-13 15:26:00,1.6714,1.67165,1.6713,1.67145,573600000.0
2007-12-13 15:27:00,1.67135,1.6715,1.67105,1.67135,372500000.0
2007-12-13 15:28:00,1.6713,1.67135,1.67065,1.6708,267800000.0
2007-12-13 15:29:00,1.6708,1.67145,1.67015,1.67035,468100000.0
2007-12-13 15:30:00,1.6705,1.6705,1.66915,1.66955,278500000.0
2007-12-13 15:31:00,1.66955,1.6708,1.66925,1.6707,402300000.0
2007-12-13 15:32:00,1.67065,1.671,1.66975,1.6705,315800000.0
2007-12-13 15:33:00,1.6705,1.67075,1.6698,1.6705,300400000.0
2007-12-13 15:34:00,1.6705,1.67085,1.66985,1.67,444599999.0
2007-12-13 15:35:00,1.67005,1.6709,1.66995,1.67025,453500000.0
2007-12-13 15:36:00,1.67025,1.67055,1.66925,1.6694,677300000.0
2007-12-13 15:37:00,1.6695,1.6699,1.66915,1.66935,502300001.0
2007-12-13 15:38:00,1.66945,1.66945,1.66835,1.66845,439100000.0
2007-12-13 15:39:00,1.66835,1.6691,1.66785,1.6688,567300000.0
2007-12-13 15:40:00,1.6688,1.6689,1.66745,1.66745,1001099995.0
2007-12-13 15:41:00,1.66745,1.6683,1.66725,1.66805,452600001.0
2007-12-13 15:42:00,1.66805,1.66835,1.66695,1.6672,241300000.0
2007-12-13 15:43:00,1.66735,1.66815,1.66725,1.66805,206000000.0
2007-12-13 15:44:00,1.66805,1.6682,1.6674,1.6674,437800000.0
2007-12-13 15:45:00,1.66745,1.66795,1.66725,1.66785,341600000.0
2007-12-13 15:46:00,1.66795,1.66805,1.66695,1.66715,314500000.0
2007-12-13 15:47:00,1.66715,1.6677,1.667,1.6674,238100000.0
2007-12-13 15:48:00,1.6674,1.66755,1.6664,1.66755,244800000.0
2007-12-13 15:49:00,1.66755,1.66765,1.66735,1.6674,414900000.0
2007-12-13 15:50:00,1.6675,1.66835,1.6672,1.66825,450300000.0
2007-12-13 15:51:00,1.66825,1.66845,1.66815,1.66845,282500000.0
2007-12-13 15:52:00,1.66845,1.66865,1.66825,1.66845,252300000.0
2007-12-13 15:53:00,1.66845,1.66855,1.668,1.66825,422900001.0
2007-12-13 15:54:00,1.66825,1.6683,1.66785,1.66805,144600000.0
2007-12-13 15:55:00,1.66805,1.66805,1.66745,1.6678,120000000.0
2007-12-13 15:56:00,1.66775,1.6683,1.66765,1.66795,194300000.0
2007-12-13 15:57:00,1.66795,1.6688,1.6678,1.66865,224200000.0
2007-12-13 15:58:00,1.66865,1.669,1.6685,1.66885,385100000.0
2007-12-13 15:59:00,1.66895,1.6691,1.66865,1.66875,168500000.0
2007-12-13 16:00:00,1.66875,1.66885,1.66855,1.66865,153900000.0
2007-12-13 16:01:00,1.66865,1.6693,1.66865,1.66895,324500000.0
2007-12-13 16:02:00,1.66895,1.669,1.6683,1.66895,303100000.0
2007-12-13 16:03:00,1.66905,1.6696,1.66875,1.66955,249600000.0
2007-12-13 16:04:00,1.66955,1.66955,1.66895,1.66895,267100000.0
2007-12-13 16:05:00,1.66905,1.66915,1.6689,1.66915,151200000.0
2007-12-13 16:06:00,1.66915,1.66925,1.66875,1.6691,569699994.0
2007-12-13 16:07:00,1.66905,1.66925,1.66865,1.66885,475800000.0
2007-12-13 16:08:00,1.66885,1.669,1.66845,1.66855,310700000.0
2007-12-13 16:09:00,1.66865,1.66885,1.6681,1.6683,259800000.0
2007-12-13 16:10:00,1.6683,1.66915,1.66815,1.66905,330800000.0
2007-12-13 16:11:00,1.66905,1.6697,1.66895,1.66905,91600000.0
2007-12-13 16:12:00,1.669,1.6692,1.6686,1.66905,298000000.0
2007-12-13 16:13:00,1.6691,1.6694,1.6691,1.6694,254300000.0
2007-12-13 16:14:00,1.6694,1.6694,1.6686,1.6687,101800000.0
2007-12-13 16:15:00,1.6687,1.66905,1.6685,1.66885,231500000.0
2007-12-13 16:16:00,1.66885,1.66895,1.66875,1.66885,273900000.0
2007-12-13 16:17:00,1.66885,1.66895,1.6687,1.66875,450199997.0
2007-12-13 16:18:00,1.66875,1.66875,1.66805,1.66815,278200000.0
2007-12-13 16:19:00,1.66815,1.66835,1.66785,1.66785,510300003.0
2007-12-13 16:20:00,1.66785,1.66845,1.66775,1.66845,281400003.0
2007-12-13 16:21:00,1.66845,1.66845,1.66825,1.66845,149700000.0
2007-12-13 16:22:00,1.66845,1.6685,1.66815,1.66825,205400000.0
2007-12-13 16:23:00,1.66815,1.66825,1.668,1.66825,122300000.0
2007-12-13 16:24:00,1.66825,1.66825,1.668,1.66805,46700000.0
2007-12-13 16:25:00,1.66805,1.66825,1.66805,1.66825,56500000.0
2007-12-13 16:26:00,1.6682,1.66845,1.66815,1.66815,161700000.0
2007-12-13 16:27:00,1.66815,1.66835,1.66815,1.66835,160600000.0
2007-12-13 16:28:00,1.66835,1.66835,1.66785,1.66805,110300000.0
2007-12-13 16:29:00,1.66805,1.66805,1.66775,1.66785,131600000.0
2007-12-13 16:30:00,1.66785,1.66825,1.66775,1.66815,532600000.0
2007-12-13 16:31:00,1.66815,1.6683,1.6678,1.6678,352100000.0
2007-12-13 16:32:00,1.6678,1.6678,1.6672,1.66725,525900000.0
2007-12-13 16:33:00,1.6672,1.66805,1.6672,1.66775,242200000.0
2007-12-13 16:34:00,1.6678,1.6678,1.66655,1.66685,290400000.0
2007-12-13 16:35:00,1.66675,1.66685,1.66625,1.66665,335800000.0
2007-12-13 16:36:00,1.66665,1.66675,1.6658,1.6658,520500000.0
2007-12-13 16:37:00,1.66585,1.66585,1.6654,1.6655,713100000.0
2007-12-13 16:38:00,1.6654,1.66635,1.66535,1.66565,521300000.0
2007-12-13 16:39:00,1.66565,1.66595,1.66555,1.6656,529000000.0
2007-12-13 16:40:00,1.6656,1.66635,1.6655,1.66635,604000000.0
2007-12-13 16:41:00,1.66635,1.66655,1.66625,1.66625,704300002.0
2007-12-13 16:42:00,1.66625,1.66645,1.66575,1.6662,523400002.0
2007-12-13 16:43:00,1.6662,1.6665,1.66595,1.66645,331700000.0
2007-12-13 16:44:00,1.6665,1.6671,1.6665,1.66695,285300000.0
2007-12-13 16:45:00,1.66695,1.66735,1.6665,1.6673,175700000.0
2007-12-13 16:46:00,1.6673,1.6675,1.66725,1.66735,270300000.0
2007-12-13 16:47:00,1.66735,1.6678,1.6673,1.6677,544800000.0
2007-12-13 16:48:00,1.66765,1.66775,1.66715,1.66745,984900010.0
2007-12-13 16:49:00,1.66745,1.6679,1.66745,1.66755,622899999.0
2007-12-13 16:50:00,1.6676,1.66775,1.66705,1.6675,558200000.0
2007-12-13 16:51:00,1.66745,1.66765,1.66675,1.66685,401199998.0
2007-12-13 16:52:00,1.66685,1.66735,1.66655,1.6673,451100000.0
2007-12-13 16:53:00,1.6673,1.6676,1.66695,1.6673,623800002.0
2007-12-13 16:54:00,1.66735,1.6679,1.66725,1.66785,786700001.0
2007-12-13 16:55:00,1.66775,1.668,1.66755,1.6676,613600000.0
2007-12-13 16:56:00,1.66755,1.66815,1.6674,1.668,399300000.0
2007-12-13 16:57:00,1.668,1.66835,1.6676,1.66835,182000000.0
2007-12-13 16:58:00,1.66835,1.66925,1.66815,1.6691,302300000.0
2007-12-13 16:59:00,1.6693,1.6703,1.66925,1.67025,728499999.0
2007-12-13 17:00:00,1.67035,1.67035,1.66935,1.6698,600800000.0
2007-12-13 17:01:00,1.6698,1.67005,1.66955,1.6696,597000002.0
2007-12-13 17:02:00,1.6696,1.67055,1.66945,1.6702,279800000.0
2007-12-13 17:03:00,1.6702,1.67045,1.66985,1.6701,200600000.0
2007-12-13 17:04:00,1.6701,1.67035,1.6698,1.67035,187200000.0
2007-12-13 17:05:00,1.67035,1.6704,1.6699,1.67025,627100000.0
2007-12-13 17:06:00,1.67035,1.67035,1.66985,1.6699,254700000.0
2007-12-13 17:07:00,1.6699,1.6702,1.6698,1.66985,212800000.0
2007-12-13 17:08:00,1.66985,1.67,1.66955,1.66985,378000000.0
2007-12-13 17:09:00,1.66985,1.6704,1.66985,1.67,283500000.0
2007-12-13 17:10:00,1.67,1.67,1.66885,1.66885,566800000.0
2007-12-13 17:11:00,1.66905,1.6697,1.66875,1.66885,411000000.0
2007-12-13 17:12:00,1.66885,1.66885,1.6683,1.6684,404700000.0
2007-12-13 17:13:00,1.66835,1.6689,1.6683,1.66885,173900000.0
2007-12-13 17:14:00,1.6689,1.6699,1.6688,1.6697,395100000.0
2007-12-13 17:15:00,1.6697,1.6699,1.66935,1.6694,460500000.0
2007-12-13 17:16:00,1.66935,1.6696,1.6691,1.66925,271200000.0
2007-12-13 17:17:00,1.66925,1.6693,1.6684,1.66865,322100000.0
2007-12-13 17:18:00,1.6686,1.66915,1.6684,1.66885,600700000.0
2007-12-13 17:19:00,1.66885,1.6689,1.6685,1.6689,354900000.0
2007-12-13 17:20:00,1.6689,1.669,1.6672,1.668,577800004.0
2007-12-13 17:21:00,1.668,1.66885,1.66755,1.66875,581699999.0
2007-12-13 17:22:00,1.66885,1.66935,1.66865,1.6692,606200001.0
2007-12-13 17:23:00,1.6693,1.6693,1.66845,1.66875,327200000.0
2007-12-13 17:24:00,1.66875,1.6694,1.66855,1.6692,630299997.0
2007-12-13 17:25:00,1.66925,1.66935,1.66865,1.66895,491700001.0
2007-12-13 17:26:00,1.66895,1.66925,1.6666,1.66665,573900000.0
2007-12-13 17:27:00,1.66655,1.66685,1.666,1.66675,698300004.0
2007-12-13 17:28:00,1.66675,1.66715,1.66625,1.66675,377600000.0
2007-12-13 17:29:00,1.66675,1.66705,1.66575,1.66595,342999999.0
2007-12-13 17:30:00,1.66605,1.66735,1.66575,1.667,686000003.0
2007-12-13 17:31:00,1.667,1.66755,1.6667,1.66695,422600001.0
2007-12-13 17:32:00,1.6668,1.66695,1.66615,1.66645,647100000.0
2007-12-13 17:33:00,1.66645,1.66685,1.66605,1.66615,530300000.0
2007-12-13 17:34:00,1.6663,1.66725,1.66615,1.66695,479600000.0
2007-12-13 17:35:00,1.66705,1.66745,1.66645,1.66655,280300000.0
2007-12-13 17:36:00,1.66655,1.66665,1.6661,1.6664,601200000.0
2007-12-13 17:37:00,1.66645,1.6672,1.66475,1.66475,591500000.0
2007-12-13 17:38:00,1.6647,1.6649,1.66365,1.66385,370200000.0
2007-12-13 17:39:00,1.664,1.66475,1.664,1.66455,379500000.0
2007-12-13 17:40:00,1.66455,1.6648,1.6642,1.6642,253800000.0
2007-12-13 17:41:00,1.6642,1.66495,1.6641,1.66495,222500000.0
2007-12-13 17:42:00,1.66495,1.66535,1.6646,1.6648,532400000.0
2007-12-13 17:43:00,1.66485,1.66525,1.66425,1.6649,424200000.0
2007-12-13 17:44:00,1.6648,1.66495,1.66465,1.66475,347500000.0
2007-12-13 17:45:00,1.66475,1.6651,1.66455,1.66455,242100000.0
2007-12-13 17:46:00,1.66455,1.66455,1.66385,1.6644,267800000.0
2007-12-13 17:47:00,1.6644,1.6646,1.66425,1.66445,372500000.0
2007-12-13 17:48:00,1.6645,1.66485,1.66355,1.664,615700003.0
2007-12-13 17:49:00,1.66405,1.6644,1.6639,1.66395,469500000.0
2007-12-13 17:50:00,1.66405,1.66415,1.66365,1.66395,680200000.0
2007-12-13 17:51:00,1.664,1.66405,1.66355,1.66375,1283000001.0
2007-12-13 17:52:00,1.66375,1.6643,1.66365,1.6642,558800003.0
2007-12-13 17:53:00,1.6642,1.66445,1.66395,1.6643,436200000.0
2007-12-13 17:54:00,1.6643,1.66495,1.66425,1.66465,509400000.0
2007-12-13 17:55:00,1.6649,1.6656,1.66475,1.6656,415400000.0
2007-12-13 17:56:00,1.66565,1.66685,1.66555,1.66635,399500000.0
2007-12-13 17:57:00,1.66635,1.66645,1.66595,1.66645,418600000.0
2007-12-13 17:58:00,1.66645,1.6668,1.6656,1.66675,615200000.0
2007-12-13 17:59:00,1.66675,1.66685,1.66635,1.6666,415300001.0
2007-12-13 18:00:00,1.6666,1.6669,1.66625,1.66685,891199999.0
2007-12-13 18:01:00,1.66685,1.66765,1.66685,1.66745,1082799996.0
2007-12-13 18:02:00,1.66745,1.66755,1.66685,1.66735,1187099997.0
2007-12-13 18:03:00,1.66735,1.66765,1.66715,1.66735,1168600003.0
2007-12-13 18:04:00,1.66745,1.66755,1.66665,1.66695,903999997.0
2007-12-13 18:05:00,1.66695,1.66815,1.6669,1.66765,1119200000.0
2007-12-13 18:06:00,1.66765,1.66795,1.66655,1.66665,782400001.0
2007-12-13 18:07:00,1.66665,1.66665,1.66595,1.66635,739300000.0
2007-12-13 18:08:00,1.66635,1.66685,1.66615,1.66655,1150799994.0
2007-12-13 18:09:00,1.66655,1.66665,1.66605,1.66655,901399990.0
2007-12-13 18:10:00,1.66655,1.66705,1.66615,1.66645,852199999.0
2007-12-13 18:11:00,1.66645,1.66645,1.6658,1.66595,822100000.0
2007-12-13 18:12:00,1.66605,1.66735,1.66605,1.66705,771799997.0
2007-12-13 18:13:00,1.66705,1.66735,1.6664,1.66695,874400000.0
2007-12-13 18:14:00,1.66695,1.66735,1.66685,1.66735,773600000.0
2007-12-13 18:15:00,1.66735,1.66775,1.66715,1.66765,341600000.0
2007-12-13 18:16:00,1.66765,1.66795,1.6673,1.66755,1065900004.0
2007-12-13 18:17:00,1.66755,1.66765,1.6674,1.66755,434600000.0
2007-12-13 18:18:00,1.6676,1.66765,1.66725,1.66725,349800000.0
2007-12-13 18:19:00,1.66735,1.66785,1.66705,1.66785,581700000.0
2007-12-13 18:20:00,1.66785,1.66795,1.66735,1.66775,601900001.0
2007-12-13 18:21:00,1.66775,1.66775,1.6673,1.66735,356100000.0
2007-12-13 18:22:00,1.66735,1.66765,1.6673,1.66765,387600001.0
2007-12-13 18:23:00,1.6677,1.6678,1.6671,1.6674,661900000.0
2007-12-13 18:24:00,1.6674,1.66845,1.66725,1.6681,704500000.0
2007-12-13 18:25:00,1.6681,1.66855,1.668,1.66825,492799999.0
2007-12-13 18:26:00,1.66825,1.66825,1.66775,1.6682,761500000.0
2007-12-13 18:27:00,1.66845,1.66875,1.66815,1.66835,600500001.0
2007-12-13 18:28:00,1.66835,1.66855,1.66815,1.6684,575300001.0
2007-12-13 18:29:00,1.6684,1.66855,1.66795,1.66845,642700003.0
2007-12-13 18:30:00,1.66835,1.6688,1.66825,1.66865,670500000.0
2007-12-13 18:31:00,1.66865,1.66915,1.66855,1.6689,447000000.0
2007-12-13 18:32:00,1.6689,1.66905,1.66795,1.66805,809100000.0
2007-12-13 18:33:00,1.66795,1.66835,1.66765,1.66785,806500000.0
2007-12-13 18:34:00,1.6679,1.66835,1.66785,1.66835,322800000.0
2007-12-13 18:35:00,1.66835,1.66845,1.66785,1.66805,710800002.0
2007-12-13 18:36:00,1.66805,1.66805,1.66725,1.66735,640400000.0
2007-12-13 18:37:00,1.66735,1.6674,1.66675,1.66725,583700000.0
2007-12-13 18:38:00,1.6672,1.6674,1.6668,1.6669,471000000.0
2007-12-13 18:39:00,1.66695,1.66765,1.6668,1.6671,427700000.0
2007-12-13 18:40:00,1.6671,1.6673,1.6666,1.66685,443100000.0
2007-12-13 18:41:00,1.66685,1.66715,1.6668,1.66705,250300000.0
2007-12-13 18:42:00,1.66705,1.6674,1.6668,1.66715,519799999.0
2007-12-13 18:43:00,1.66725,1.66735,1.66655,1.6667,454200000.0
2007-12-13 18:44:00,1.6667,1.6669,1.66655,1.66675,484200000.0
2007-12-13 18:45:00,1.6667,1.66705,1.6664,1.66655,602900000.0
2007-12-13 18:46:00,1.66645,1.66725,1.66595,1.66685,471000000.0
2007-12-13 18:47:00,1.66685,1.66685,1.66635,1.66665,381300000.0
2007-12-13 18:48:00,1.66665,1.66695,1.66655,1.6667,305000000.0
2007-12-13 18:49:00,1.6667,1.6667,1.6659,1.6662,338100000.0
2007-12-13 18:50:00,1.6662,1.66635,1.6656,1.66625,315500000.0
2007-12-13 18:51:00,1.66625,1.66655,1.666,1.6662,614700000.0
2007-12-13 18:52:00,1.66615,1.6665,1.6658,1.66605,447400000.0
2007-12-13 18:53:00,1.666,1.6668,1.66565,1.66675,258600000.0
2007-12-13 18:54:00,1.6668,1.6673,1.66655,1.667,509300000.0
2007-12-13 18:55:00,1.667,1.6677,1.66685,1.6674,632500000.0
2007-12-13 18:56:00,1.6674,1.66775,1.66715,1.6672,285600000.0
2007-12-13 18:57:00,1.66735,1.66785,1.6672,1.66765,474600001.0
2007-12-13 18:58:00,1.66775,1.66845,1.66755,1.6681,559899999.0
2007-12-13 18:59:00,1.66805,1.66825,1.6678,1.66815,478600000.0
2007-12-13 19:00:00,1.6681,1.66865,1.6681,1.6685,258200000.0
2007-12-13 19:01:00,1.6685,1.66955,1.6685,1.66955,510100001.0
2007-12-13 19:02:00,1.66955,1.67005,1.6685,1.66885,702600001.0
2007-12-13 19:03:00,1.66885,1.66885,1.66775,1.66805,470000001.0
2007-12-13 19:04:00,1.66795,1.66795,1.66765,1.6677,138200000.0
2007-12-13 19:05:00,1.6677,1.6678,1.6674,1.6676,84600000.0
2007-12-13 19:06:00,1.6676,1.6676,1.6673,1.6673,73800000.0
2007-12-13 19:07:00,1.6674,1.6675,1.66725,1.6674,30700000.0
2007-12-13 19:08:00,1.6674,1.6675,1.66705,1.66735,112800000.0
2007-12-13 19:09:00,1.6674,1.6675,1.66715,1.6673,252700000.0
2007-12-13 19:10:00,1.6673,1.66745,1.667,1.6673,154800000.0
2007-12-13 19:11:00,1.6673,1.66795,1.66695,1.66775,328100000.0
2007-12-13 19:12:00,1.66775,1.66815,1.66755,1.66755,169000000.0
2007-12-13 19:13:00,1.66765,1.66785,1.66745,1.66765,153599999.0
2007-12-13 19:14:00,1.66765,1.66825,1.66765,1.66815,58400000.0
2007-12-13 19:15:00,1.66805,1.6683,1.66765,1.66805,298100000.0
2007-12-13 19:16:00,1.66815,1.66905,1.66815,1.6689,171800000.0
2007-12-13 19:17:00,1.6689,1.6695,1.6686,1.66935,347600000.0
2007-12-13 19:18:00,1.6693,1.6702,1.6692,1.6701,149200000.0
2007-12-13 19:19:00,1.6701,1.6703,1.66995,1.67015,344300001.0
2007-12-13 19:20:00,1.67035,1.6708,1.66965,1.66995,298000000.0
2007-12-13 19:21:00,1.66995,1.67025,1.6695,1.67005,364600000.0
2007-12-13 19:22:00,1.67005,1.6706,1.66975,1.67035,638000001.0
2007-12-13 19:23:00,1.67025,1.67045,1.66975,1.67025,341300000.0
2007-12-13 19:24:00,1.67025,1.6704,1.66985,1.6702,152400000.0
2007-12-13 19:25:00,1.6702,1.6702,1.66945,1.66965,319900000.0
2007-12-13 19:26:00,1.66955,1.6697,1.66945,1.66965,276399999.0
2007-12-13 19:27:00,1.66965,1.67,1.66955,1.6699,117800000.0
2007-12-13 19:28:00,1.6699,1.6699,1.66965,1.66985,76300000.0
2007-12-13 19:29:00,1.66985,1.66995,1.6697,1.66985,22400000.0
2007-12-13 19:30:00,1.66985,1.6703,1.66975,1.66985,183500000.0
2007-12-13 19:31:00,1.66985,1.6704,1.66985,1.6702,276000000.0
2007-12-13 19:32:00,1.6702,1.6702,1.66975,1.66975,93800000.0
2007-12-13 19:33:00,1.66985,1.67015,1.66985,1.67005,30000000.0
2007-12-13 19:34:00,1.67005,1.67015,1.66975,1.67005,178900000.0
2007-12-13 19:35:00,1.67005,1.67025,1.67005,1.67015,74100000.0
2007-12-13 19:36:00,1.67015,1.6702,1.66995,1.6701,105600000.0
2007-12-13 19:37:00,1.6701,1.6701,1.66965,1.67005,72300000.0
2007-12-13 19:38:00,1.6701,1.6701,1.6699,1.6699,37100000.0
2007-12-13 19:39:00,1.66995,1.66995,1.6697,1.6697,21000000.0
2007-12-13 19:40:00,1.6697,1.67,1.6696,1.66995,46200000.0
2007-12-13 19:41:00,1.67,1.6704,1.6696,1.67005,514800000.0
2007-12-13 19:42:00,1.67015,1.67065,1.66985,1.6703,415600001.0
2007-12-13 19:43:00,1.6704,1.67045,1.67015,1.67045,232700000.0
2007-12-13 19:44:00,1.67045,1.67065,1.6701,1.6703,244699998.0
2007-12-13 19:45:00,1.6703,1.67065,1.67005,1.67025,85100000.0
2007-12-13 19:46:00,1.67025,1.67105,1.67005,1.67085,263300002.0
2007-12-13 19:47:00,1.67075,1.67075,1.67005,1.67015,274200000.0
2007-12-13 19:48:00,1.67015,1.67025,1.66995,1.67015,262900001.0
2007-12-13 19:49:00,1.67015,1.6707,1.67005,1.67035,121600000.0
2007-12-13 19:50:00,1.67035,1.67035,1.67005,1.67025,126600000.0
2007-12-13 19:51:00,1.67025,1.67035,1.66985,1.67025,363200005.0
2007-12-13 19:52:00,1.6703,1.67095,1.6702,1.67075,258200000.0
2007-12-13 19:53:00,1.67075,1.67225,1.6707,1.67185,247800000.0
2007-12-13 19:54:00,1.67185,1.6724,1.67185,1.6721,128800000.0
2007-12-13 19:55:00,1.67205,1.6721,1.67175,1.6718,147200000.0
2007-12-13 19:56:00,1.67175,1.67175,1.67125,1.6715,129700000.0
2007-12-13 19:57:00,1.67145,1.67155,1.6711,1.6712,115500000.0
2007-12-13 19:58:00,1.6712,1.6714,1.6712,1.67135,24900000.0
2007-12-13 19:59:00,1.67145,1.67185,1.67125,1.67185,103500000.0
2007-12-13 20:00:00,1.67175,1.6718,1.6711,1.67115,342900000.0
2007-12-13 20:01:00,1.67115,1.6712,1.67105,1.67105,89600000.0
2007-12-13 20:02:00,1.67105,1.67105,1.67075,1.67095,51200000.0
2007-12-13 20:03:00,1.67075,1.67095,1.67075,1.67075,28300000.0
2007-12-13 20:04:00,1.67095,1.67095,1.66985,1.66985,102400000.0
2007-12-13 20:05:00,1.66985,1.67015,1.66985,1.66995,279800000.0
2007-12-13 20:06:00,1.67005,1.6704,1.66995,1.67015,320600000.0
2007-12-13 20:07:00,1.67035,1.6712,1.67035,1.67095,272000000.0
2007-12-13 20:08:00,1.67095,1.671,1.6703,1.6703,89600000.0
2007-12-13 20:09:00,1.67035,1.6706,1.6703,1.6704,55400000.0
2007-12-13 20:10:00,1.6704,1.6704,1.66975,1.6698,46700000.0
2007-12-13 20:11:00,1.66985,1.66995,1.66975,1.66985,72700000.0
2007-12-13 20:12:00,1.66985,1.6699,1.6688,1.6689,88800000.0
2007-12-13 20:13:00,1.6689,1.6694,1.66875,1.6693,168000000.0
2007-12-13 20:14:00,1.6694,1.6698,1.6693,1.66975,80200000.0
2007-12-13 20:15:00,1.6697,1.66975,1.6696,1.6697,18100000.0
2007-12-13 20:16:00,1.6697,1.6697,1.6687,1.6687,256600000.0
2007-12-13 20:17:00,1.6687,1.66925,1.66865,1.66915,220600000.0
2007-12-13 20:18:00,1.66905,1.6698,1.66905,1.6694,118200000.0
2007-12-13 20:19:00,1.6694,1.6699,1.6694,1.6697,304900000.0
2007-12-13 20:20:00,1.6697,1.6697,1.66925,1.66955,30500000.0
2007-12-13 20:21:00,1.66955,1.66955,1.6693,1.66955,32600000.0
2007-12-13 20:22:00,1.66955,1.67,1.66945,1.6699,33500000.0
2007-12-13 20:23:00,1.6699,1.67005,1.6693,1.6697,157400000.0
2007-12-13 20:24:00,1.66965,1.66965,1.66925,1.66955,148400000.0
2007-12-13 20:25:00,1.66955,1.66955,1.66815,1.66815,67300000.0
2007-12-13 20:26:00,1.66825,1.6685,1.66805,1.6681,274400000.0
2007-12-13 20:27:00,1.6681,1.66835,1.66795,1.6681,67700000.0
2007-12-13 20:28:00,1.6681,1.66845,1.668,1.66835,110400000.0
2007-12-13 20:29:00,1.66835,1.6687,1.66835,1.66855,142300000.0
2007-12-13 20:30:00,1.66855,1.66875,1.66845,1.66875,72900000.0
2007-12-13 20:31:00,1.66875,1.6688,1.668,1.66805,164300000.0
2007-12-13 20:32:00,1.66805,1.66855,1.6677,1.668,182000000.0
2007-12-13 20:33:00,1.668,1.66835,1.6678,1.66785,85700000.0
2007-12-13 20:34:00,1.66775,1.6681,1.6675,1.66785,149600000.0
2007-12-13 20:35:00,1.66785,1.6679,1.66695,1.66715,211100000.0
2007-12-13 20:36:00,1.66715,1.6674,1.6667,1.6672,162100000.0
2007-12-13 20:37:00,1.6672,1.6676,1.66715,1.66725,92700000.0
2007-12-13 20:38:00,1.6673,1.6673,1.6669,1.667,26300000.0
2007-12-13 20:39:00,1.667,1.66785,1.6669,1.66775,119600000.0
2007-12-13 20:40:00,1.66775,1.6684,1.66755,1.6683,55200000.0
2007-12-13 20:41:00,1.6683,1.6689,1.6683,1.66875,62700000.0
2007-12-13 20:42:00,1.66875,1.6693,1.66875,1.66925,37300000.0
2007-12-13 20:43:00,1.66925,1.66925,1.66895,1.669,143700000.0
2007-12-13 20:44:00,1.66905,1.66905,1.66865,1.66865,148500000.0
2007-12-13 20:45:00,1.6687,1.66895,1.66855,1.66855,39000000.0
2007-12-13 20:46:00,1.66855,1.6689,1.6685,1.6688,103700000.0
2007-12-13 20:47:00,1.66875,1.66885,1.6686,1.66865,48500000.0
2007-12-13 20:48:00,1.66875,1.6688,1.6686,1.6686,40200000.0
2007-12-13 20:49:00,1.66855,1.66915,1.6684,1.66915,174700000.0
2007-12-13 20:50:00,1.66915,1.6692,1.669,1.66905,55300000.0
2007-12-13 20:51:00,1.66905,1.6691,1.66875,1.6688,53100000.0
2007-12-13 20:52:00,1.6687,1.66915,1.66835,1.66895,188300000.0
2007-12-13 20:53:00,1.66905,1.66915,1.66895,1.669,39900000.0
2007-12-13 20:54:00,1.66895,1.66895,1.6688,1.6688,19100000.0
2007-12-13 20:55:00,1.66895,1.66945,1.66865,1.66895,82400000.0
2007-12-13 20:56:00,1.66885,1.66895,1.66855,1.66855,38000000.0
2007-12-13 20:57:00,1.66855,1.66875,1.66835,1.66845,76900000.0
2007-12-13 20:58:00,1.66845,1.6687,1.66845,1.6686,57200000.0
2007-12-13 20:59:00,1.6686,1.6687,1.6684,1.6687,32600000.0
2007-12-13 21:00:00,1.6687,1.66885,1.6685,1.66885,15000000.0
2007-12-13 21:01:00,1.66885,1.66905,1.66825,1.66865,335800000.0
2007-12-13 21:02:00,1.66845,1.66885,1.66845,1.66865,103800000.0
2007-12-13 21:03:00,1.6686,1.6687,1.66785,1.66815,100600000.0
2007-12-13 21:04:00,1.6681,1.66815,1.6667,1.6667,130800000.0
2007-12-13 21:05:00,1.66665,1.6667,1.66555,1.66585,387000000.0
2007-12-13 21:06:00,1.666,1.66605,1.6656,1.6659,114500000.0
2007-12-13 21:07:00,1.66585,1.66635,1.66555,1.6662,223100000.0
2007-12-13 21:08:00,1.66625,1.66635,1.66585,1.66635,273900000.0
2007-12-13 21:09:00,1.6664,1.66645,1.666,1.6662,100900000.0
2007-12-13 21:10:00,1.6663,1.66665,1.6663,1.6665,148800000.0
2007-12-13 21:11:00,1.6666,1.66685,1.66645,1.66675,76400000.0
2007-12-13 21:12:00,1.66675,1.667,1.66665,1.6669,85200000.0
2007-12-13 21:13:00,1.66695,1.66825,1.66695,1.6674,186900000.0
2007-12-13 21:14:00,1.66735,1.6675,1.66665,1.66745,159500000.0
2007-12-13 21:15:00,1.66735,1.66735,1.66675,1.6669,52200000.0
2007-12-13 21:16:00,1.6669,1.667,1.66675,1.66685,130800000.0
2007-12-13 21:17:00,1.6669,1.6669,1.66625,1.66635,121300000.0
2007-12-13 21:18:00,1.66635,1.6665,1.6663,1.6665,21000000.0
2007-12-13 21:19:00,1.6665,1.6665,1.66615,1.66615,96600000.0
2007-12-13 21:20:00,1.6662,1.66625,1.6658,1.66585,181199998.0
2007-12-13 21:21:00,1.6659,1.6661,1.66545,1.66605,86600000.0
2007-12-13 21:22:00,1.66605,1.6663,1.6654,1.6655,76700000.0
2007-12-13 21:23:00,1.6655,1.66605,1.6652,1.6657,231200000.0
2007-12-13 21:24:00,1.66565,1.66575,1.6652,1.66575,96500000.0
2007-12-13 21:25:00,1.66565,1.6664,1.66535,1.6661,394500000.0
2007-12-13 21:26:00,1.6661,1.66655,1.66595,1.6665,53500000.0
2007-12-13 21:27:00,1.66655,1.66665,1.66625,1.66655,143599999.0
2007-12-13 21:28:00,1.66665,1.66695,1.66655,1.66675,118400002.0
2007-12-13 21:29:00,1.66675,1.66675,1.66655,1.66675,42400000.0
2007-12-13 21:30:00,1.66675,1.66695,1.66675,1.66685,112000000.0
2007-12-13 21:31:00,1.66695,1.667,1.66665,1.66675,186000001.0
2007-12-13 21:32:00,1.66665,1.66695,1.66665,1.66685,122200001.0
2007-12-13 21:33:00,1.66685,1.6669,1.66665,1.66665,59200000.0
2007-12-13 21:34:00,1.66665,1.667,1.66645,1.6669,150900000.0
2007-12-13 21:35:00,1.6669,1.6671,1.6669,1.66695,43000000.0
2007-12-13 21:36:00,1.66695,1.6674,1.66695,1.66725,75999999.0
2007-12-13 21:37:00,1.66725,1.6674,1.66715,1.66725,121299999.0
2007-12-13 21:38:00,1.66725,1.6673,1.66685,1.66695,194900000.0
2007-12-13 21:39:00,1.66695,1.6678,1.66695,1.6678,55200000.0
2007-12-13 21:40:00,1.66775,1.66785,1.66765,1.6678,41300000.0
2007-12-13 21:41:00,1.66775,1.66785,1.66755,1.66785,118400000.0
2007-12-13 21:42:00,1.66775,1.6679,1.66775,1.66775,25300000.0
2007-12-13 21:43:00,1.66775,1.66785,1.66765,1.6678,21700000.0
2007-12-13 21:44:00,1.6678,1.66785,1.66765,1.66785,23100000.0
2007-12-13 21:45:00,1.66785,1.66785,1.66765,1.6678,36400000.0
2007-12-13 21:46:00,1.66775,1.66835,1.66775,1.66835,82900000.0
2007-12-13 21:47:00,1.66825,1.6684,1.66805,1.6684,105300000.0
2007-12-13 21:48:00,1.6684,1.669,1.6683,1.669,133000000.0
2007-12-13 21:49:00,1.669,1.6693,1.66875,1.66915,221500000.0
2007-12-13 21:50:00,1.6692,1.66945,1.66915,1.66935,375900000.0
2007-12-13 21:51:00,1.66935,1.66945,1.66915,1.66925,95500000.0
2007-12-13 21:52:00,1.6693,1.6693,1.66885,1.6692,334400000.0
2007-12-13 21:53:00,1.6692,1.66945,1.6691,1.66925,233200000.0
2007-12-13 21:54:00,1.6692,1.66935,1.66905,1.6692,132899999.0
2007-12-13 21:55:00,1.6692,1.6696,1.6692,1.6695,54400000.0
2007-12-13 21:56:00,1.6695,1.67005,1.6695,1.66975,191600000.0
2007-12-13 21:57:00,1.6697,1.6703,1.6697,1.6703,231900001.0
2007-12-13 21:58:00,1.67025,1.6704,1.66975,1.66995,243400000.0
2007-12-13 21:59:00,1.67,1.6704,1.66995,1.67015,445100000.0
2007-12-13 22:00:00,1.67015,1.67055,1.66985,1.67015,236200000.0
2007-12-13 22:01:00,1.67015,1.67045,1.67015,1.67025,92200000.0
2007-12-13 22:02:00,1.67015,1.6703,1.67,1.67015,53700000.0
2007-12-13 22:03:00,1.6702,1.67045,1.66985,1.67015,274400000.0
2007-12-13 22:04:00,1.67025,1.67025,1.66985,1.67015,176700000.0
2007-12-13 22:05:00,1.67015,1.67015,1.67005,1.67005,16100000.0
2007-12-13 22:06:00,1.67,1.6701,1.6697,1.66975,129800000.0
2007-12-13 22:07:00,1.66985,1.67,1.66985,1.67,74000000.0
2007-12-13 22:08:00,1.67,1.67025,1.66945,1.67025,97600000.0
2007-12-13 22:09:00,1.67025,1.6705,1.6702,1.6705,49400000.0
2007-12-13 22:10:00,1.67045,1.6712,1.67045,1.6709,175100000.0
2007-12-13 22:11:00,1.6709,1.671,1.67055,1.671,287300000.0
2007-12-13 22:12:00,1.671,1.67115,1.67085,1.6709,80100000.0
2007-12-13 22:13:00,1.6709,1.67105,1.67065,1.671,105800000.0
2007-12-13 22:14:00,1.67095,1.67215,1.67095,1.67185,134400000.0
2007-12-13 22:15:00,1.67205,1.67295,1.67105,1.67165,463700002.0
2007-12-13 22:16:00,1.67165,1.67175,1.67035,1.67035,295799999.0
2007-12-13 22:17:00,1.6701,1.67075,1.6701,1.67065,153100000.0
2007-12-13 22:18:00,1.67065,1.6712,1.67065,1.671,64600000.0
2007-12-13 22:19:00,1.67095,1.67095,1.67055,1.6707,117500000.0
2007-12-13 22:20:00,1.6707,1.6709,1.6707,1.6708,29700000.0
2007-12-13 22:21:00,1.6708,1.6708,1.67045,1.67065,69900000.0
2007-12-13 22:22:00,1.67055,1.67065,1.67035,1.67035,26800000.0
2007-12-13 22:23:00,1.6704,1.67045,1.67015,1.67015,22300000.0
2007-12-13 22:24:00,1.6702,1.67075,1.6702,1.6705,42200000.0
2007-12-13 22:25:00,1.6705,1.67065,1.67015,1.6706,31900000.0
2007-12-13 22:26:00,1.67055,1.67075,1.66985,1.66985,38100000.0
2007-12-13 22:27:00,1.66985,1.67005,1.66925,1.66975,51100000.0
2007-12-13 22:28:00,1.66975,1.66995,1.66945,1.66945,105900000.0
2007-12-13 22:29:00,1.6695,1.66965,1.66935,1.6696,61300000.0
2007-12-13 22:30:00,1.6696,1.66975,1.6696,1.6696,82500000.0
2007-12-13 22:31:00,1.6696,1.66975,1.6684,1.6684,100100000.0
2007-12-13 22:32:00,1.6684,1.6688,1.667,1.6685,338900000.0
2007-12-13 22:33:00,1.66845,1.6695,1.66845,1.66875,294599999.0
2007-12-13 22:34:00,1.66875,1.669,1.66855,1.66855,129400000.0
2007-12-13 22:35:00,1.66875,1.66915,1.66875,1.66905,119800000.0
2007-12-13 22:36:00,1.66905,1.6691,1.66815,1.66815,130400000.0
2007-12-13 22:37:00,1.66815,1.6688,1.6681,1.66845,92500000.0
2007-12-13 22:38:00,1.66845,1.6689,1.66845,1.6689,25400000.0
2007-12-13 22:39:00,1.6689,1.6704,1.6689,1.67005,339700000.0
2007-12-13 22:40:00,1.67005,1.6709,1.67005,1.6709,105200000.0
2007-12-13 22:41:00,1.67075,1.6709,1.67035,1.6704,33400000.0
2007-12-13 22:42:00,1.6704,1.6708,1.67035,1.6708,58800000.0
2007-12-13 22:43:00,1.67075,1.67095,1.67055,1.6706,129699999.0
2007-12-13 22:44:00,1.6706,1.6706,1.6701,1.6701,103900000.0
2007-12-13 22:45:00,1.67015,1.6702,1.66875,1.66875,179300000.0
2007-12-13 22:46:00,1.66875,1.66875,1.66805,1.66825,162399999.0
2007-12-13 22:47:00,1.6683,1.6683,1.6676,1.66805,144700000.0
2007-12-13 22:48:00,1.66805,1.6687,1.66805,1.66855,51600000.0
2007-12-13 22:49:00,1.6685,1.6691,1.66845,1.6688,39400000.0
2007-12-13 22:50:00,1.6689,1.669,1.66885,1.66885,51600000.0
2007-12-13 22:51:00,1.6689,1.669,1.6689,1.669,4200000.0
2007-12-13 22:52:00,1.66895,1.66895,1.66825,1.66825,244900000.0
2007-12-13 22:53:00,1.6682,1.66835,1.6679,1.6679,68800000.0
2007-12-13 22:54:00,1.66785,1.66795,1.66785,1.6679,55300000.0
2007-12-13 22:55:00,1.668,1.6688,1.6679,1.6685,243900000.0
2007-12-13 22:56:00,1.6688,1.6688,1.6682,1.6683,89200000.0
2007-12-13 22:57:00,1.6683,1.6692,1.6683,1.6692,151200000.0
2007-12-13 22:58:00,1.6692,1.6692,1.66835,1.66845,99600000.0
2007-12-13 22:59:00,1.66845,1.66895,1.66845,1.66895,64100000.0
2007-12-13 23:00:00,1.669,1.6694,1.66885,1.66925,188600000.0
2007-12-13 23:01:00,1.66885,1.6697,1.66885,1.6697,28400000.0
2007-12-13 23:02:00,1.6697,1.67035,1.66965,1.6703,135900000.0
2007-12-13 23:03:00,1.67025,1.67065,1.67015,1.6703,141800000.0
2007-12-13 23:04:00,1.67025,1.6703,1.67005,1.6701,84400000.0
2007-12-13 23:05:00,1.6699,1.67035,1.6699,1.67015,30000001.0
2007-12-13 23:06:00,1.67015,1.67025,1.66985,1.67015,48500000.0
2007-12-13 23:07:00,1.6702,1.67025,1.66995,1.67005,78700000.0
2007-12-13 23:08:00,1.66995,1.67015,1.66975,1.66975,62300000.0
2007-12-13 23:09:00,1.66975,1.66975,1.66945,1.6697,9900000.0
2007-12-13 23:10:00,1.66985,1.6701,1.66875,1.6701,51800000.0
2007-12-13 23:11:00,1.67005,1.67035,1.67005,1.67025,66000000.0
2007-12-13 23:12:00,1.67015,1.6704,1.66975,1.6701,154100000.0
2007-12-13 23:13:00,1.67005,1.6701,1.6697,1.6697,30600000.0
2007-12-13 23:14:00,1.66965,1.66985,1.66965,1.6698,52800000.0
2007-12-13 23:15:00,1.66975,1.6698,1.66965,1.66965,25800000.0
2007-12-13 23:16:00,1.66965,1.66975,1.66945,1.66965,21100000.0
2007-12-13 23:17:00,1.66975,1.66985,1.66975,1.6698,16500000.0
2007-12-13 23:18:00,1.6698,1.6701,1.66975,1.67005,36600000.0
2007-12-13 23:19:00,1.6701,1.67025,1.67005,1.67025,21700000.0
2007-12-13 23:20:00,1.6702,1.6706,1.66975,1.67005,191000000.0
2007-12-13 23:21:00,1.67005,1.6701,1.66995,1.67005,66100000.0
2007-12-13 23:22:00,1.67005,1.67015,1.6698,1.67005,71300000.0
2007-12-13 23:23:00,1.67005,1.67005,1.6698,1.67005,78400000.0
2007-12-13 23:24:00,1.67005,1.67025,1.67005,1.6701,16200000.0
2007-12-13 23:25:00,1.6702,1.67025,1.66985,1.66995,31300000.0
2007-12-13 23:26:00,1.67005,1.6702,1.67005,1.6701,19700000.0
2007-12-13 23:27:00,1.6701,1.6701,1.66965,1.66965,40300000.0
2007-12-13 23:28:00,1.66965,1.66975,1.66955,1.66965,15700000.0
2007-12-13 23:29:00,1.6697,1.67045,1.6697,1.6701,44200000.0
2007-12-13 23:30:00,1.6701,1.67035,1.6699,1.67,50900000.0
2007-12-13 23:31:00,1.6699,1.67,1.66985,1.66995,18400000.0
2007-12-13 23:32:00,1.66985,1.67,1.66985,1.6699,90600000.0
2007-12-13 23:33:00,1.6699,1.67015,1.6699,1.67,19600000.0
2007-12-13 23:34:00,1.67005,1.67005,1.66975,1.6699,108200000.0
2007-12-13 23:35:00,1.66975,1.66995,1.66975,1.6698,59600000.0
2007-12-13 23:36:00,1.6698,1.66985,1.66915,1.6694,43900000.0
2007-12-13 23:37:00,1.66935,1.6695,1.66895,1.66945,63900000.0
2007-12-13 23:38:00,1.66945,1.66985,1.6694,1.6696,98400000.0
2007-12-13 23:39:00,1.6696,1.66985,1.6693,1.6697,71000000.0
2007-12-13 23:40:00,1.66965,1.6699,1.6695,1.66985,37200000.0
2007-12-13 23:41:00,1.66995,1.66995,1.66935,1.66985,137100000.0
2007-12-13 23:42:00,1.6697,1.66995,1.66955,1.6696,89000000.0
2007-12-13 23:43:00,1.66965,1.66965,1.6693,1.66955,48100000.0
2007-12-13 23:44:00,1.66965,1.6697,1.66945,1.6697,25800000.0
2007-12-13 23:45:00,1.6697,1.66985,1.66955,1.66965,218300000.0
2007-12-13 23:46:00,1.6697,1.66995,1.6697,1.66995,50900000.0
2007-12-13 23:47:00,1.67005,1.6711,1.66975,1.6707,139700000.0
2007-12-13 23:48:00,1.67065,1.6707,1.67055,1.6706,39200000.0
2007-12-13 23:49:00,1.67055,1.67075,1.67005,1.67015,144300000.0
2007-12-13 23:50:00,1.67015,1.67095,1.6701,1.6708,172100000.0
2007-12-13 23:51:00,1.6708,1.6709,1.67045,1.67055,192300000.0
2007-12-13 23:52:00,1.6706,1.67075,1.6705,1.6706,103800000.0
2007-12-13 23:53:00,1.6706,1.6707,1.67035,1.67035,40600000.0
2007-12-13 23:54:00,1.67035,1.6707,1.67025,1.6705,167900000.0
2007-12-13 23:55:00,1.6705,1.6706,1.67015,1.6703,97400000.0
2007-12-13 23:56:00,1.6704,1.6705,1.67,1.67,347700003.0
2007-12-13 23:57:00,1.67,1.6708,1.6699,1.6706,438599996.0
2007-12-13 23:58:00,1.6705,1.6705,1.6703,1.6703,181800000.0
2007-12-13 23:59:00,1.6703,1.6706,1.6699,1.6699,72700000.0
2007-12-14 00:00:00,1.67,1.67,1.6699,1.6699,80800000.0
2007-12-14 00:01:00,1.6699,1.6699,1.6692,1.6692,206100000.0
2007-12-14 00:02:00,1.6692,1.6694,1.6692,1.6693,193900000.0
2007-12-14 00:03:00,1.6693,1.6695,1.669,1.6691,182600000.0
2007-12-14 00:04:00,1.6691,1.6691,1.669,1.669,169700000.0
2007-12-14 00:05:00,1.669,1.6694,1.669,1.6692,331200000.0
2007-12-14 00:06:00,1.6692,1.6694,1.6688,1.6693,189500000.0
2007-12-14 00:07:00,1.6693,1.6693,1.6689,1.6691,184500000.0
2007-12-14 00:08:00,1.6691,1.6691,1.6687,1.6689,233300000.0
2007-12-14 00:09:00,1.6689,1.6691,1.6686,1.6686,363500000.0
2007-12-14 00:10:00,1.6686,1.6692,1.6686,1.6692,341100000.0
2007-12-14 00:11:00,1.6692,1.6693,1.6688,1.669,416600000.0
2007-12-14 00:12:00,1.669,1.6693,1.6689,1.6693,288900000.0
2007-12-14 00:13:00,1.6692,1.6694,1.6691,1.6692,47500000.0
2007-12-14 00:14:00,1.6692,1.6693,1.6691,1.6693,20400000.0
2007-12-14 00:15:00,1.6693,1.6697,1.6691,1.6697,19000000.0
2007-12-14 00:16:00,1.6697,1.6697,1.6694,1.6694,9000000.0
2007-12-14 00:17:00,1.6694,1.6694,1.669,1.6694,36000000.0
2007-12-14 00:18:00,1.6694,1.6694,1.669,1.669,22500000.0
2007-12-14 00:19:00,1.669,1.669,1.6688,1.6689,39300000.0
2007-12-14 00:20:00,1.669,1.6693,1.6689,1.6692,77600000.0
2007-12-14 00:21:00,1.6692,1.6694,1.6691,1.6692,12500000.0
2007-12-14 00:22:00,1.6692,1.6694,1.6686,1.6694,132900000.0
2007-12-14 00:23:00,1.6694,1.6697,1.6694,1.6696,181800000.0
2007-12-14 00:24:00,1.6696,1.6698,1.6682,1.6687,75100000.0
2007-12-14 00:25:00,1.6692,1.6693,1.669,1.6691,146300000.0
2007-12-14 00:26:00,1.66915,1.6692,1.6691,1.6691,56900000.0
2007-12-14 00:27:00,1.6691,1.6694,1.669,1.669,176400000.0
2007-12-14 00:28:00,1.6691,1.6691,1.6688,1.6689,109000000.0
2007-12-14 00:29:00,1.6688,1.6688,1.6685,1.6685,80000000.0
2007-12-14 00:30:00,1.66855,1.6688,1.668,1.668,248800000.0
2007-12-14 00:31:00,1.668,1.6685,1.6676,1.6676,165700000.0
2007-12-14 00:32:00,1.6676,1.6685,1.6676,1.6681,164900000.0
2007-12-14 00:33:00,1.6681,1.6681,1.6677,1.6677,60800000.0
2007-12-14 00:34:00,1.6677,1.6677,1.6675,1.6676,162000000.0
2007-12-14 00:35:00,1.6676,1.6679,1.6675,1.6676,82100000.0
2007-12-14 00:36:00,1.6676,1.6676,1.6675,1.6676,22000000.0
2007-12-14 00:37:00,1.6676,1.6676,1.6676,1.6676,50600000.0
2007-12-14 00:38:00,1.6676,1.6677,1.6676,1.6676,133100000.0
2007-12-14 00:39:00,1.6675,1.6676,1.6674,1.6674,13800000.0
2007-12-14 00:40:00,1.6676,1.6678,1.6676,1.6678,5500000.0
2007-12-14 00:41:00,1.6661,1.6662,1.6657,1.6659,6600000.0
2007-12-14 00:42:00,1.6674,1.6677,1.6674,1.6675,6600000.0
2007-12-14 00:43:00,1.6675,1.6677,1.667,1.66745,55700000.0
2007-12-14 00:44:00,1.66745,1.6685,1.6673,1.6685,151500000.0
2007-12-14 00:45:00,1.6685,1.6685,1.6679,1.6679,16000000.0
2007-12-14 00:46:00,1.668,1.668,1.6678,1.6678,3500000.0
2007-12-14 00:47:00,1.66765,1.6678,1.6676,1.6676,10700000.0
2007-12-14 00:48:00,1.6676,1.6678,1.6676,1.6678,21500000.0
2007-12-14 00:49:00,1.6678,1.6678,1.6677,1.6677,11000000.0
2007-12-14 00:50:00,1.66745,1.668,1.66745,1.668,17800000.0
2007-12-14 00:51:00,1.668,1.6681,1.6676,1.6676,25300000.0
2007-12-14 00:52:00,1.66755,1.668,1.66755,1.6676,36400000.0
2007-12-14 00:53:00,1.6676,1.6677,1.6674,1.6674,32300000.0
2007-12-14 00:54:00,1.6674,1.6677,1.6674,1.6677,36100000.0
2007-12-14 00:55:00,1.6677,1.6677,1.6676,1.6677,13000000.0
2007-12-14 00:56:00,1.6677,1.6677,1.6676,1.6676,9600000.0
2007-12-14 00:57:00,1.6677,1.6678,1.6675,1.6676,22300000.0
2007-12-14 00:58:00,1.6676,1.6676,1.667,1.6671,39500000.0
2007-12-14 00:59:00,1.6671,1.6674,1.6671,1.66735,52900000.0
2007-12-14 01:00:00,1.6674,1.6678,1.6674,1.6677,92300000.0
2007-12-14 01:01:00,1.6677,1.6679,1.6676,1.6677,57500000.0
2007-12-14 01:02:00,1.6677,1.6677,1.6661,1.6672,105300000.0
2007-12-14 01:03:00,1.6672,1.6675,1.6672,1.6675,51800000.0
2007-12-14 01:04:00,1.6675,1.6675,1.6674,1.6675,18400000.0
2007-12-14 01:05:00,1.66745,1.6676,1.66705,1.6671,21700000.0
2007-12-14 01:06:00,1.6671,1.6673,1.667,1.6672,17300000.0
2007-12-14 01:07:00,1.6673,1.6675,1.6673,1.6674,17300000.0
2007-12-14 01:08:00,1.6674,1.6676,1.6674,1.6676,18600000.0
2007-12-14 01:09:00,1.6676,1.6677,1.66755,1.6676,13200000.0
2007-12-14 01:10:00,1.6677,1.6677,1.6677,1.6677,3800000.0
2007-12-14 01:11:00,1.66775,1.66775,1.66735,1.6677,12500000.0
2007-12-14 01:12:00,1.6677,1.6677,1.6675,1.6677,34800000.0
2007-12-14 01:13:00,1.6677,1.66775,1.6674,1.6677,12400000.0
2007-12-14 01:14:00,1.6677,1.6677,1.66735,1.6676,18600000.0
2007-12-14 01:15:00,1.6676,1.6676,1.666,1.6663,147600000.0
2007-12-14 01:16:00,1.6663,1.6669,1.6663,1.6667,42100000.0
2007-12-14 01:17:00,1.6667,1.6667,1.66605,1.6665,72800000.0
2007-12-14 01:18:00,1.6666,1.6667,1.66645,1.6667,67100000.0
2007-12-14 01:19:00,1.6665,1.6667,1.6663,1.6666,51300000.0
2007-12-14 01:20:00,1.6666,1.6667,1.6663,1.6666,40000000.0
2007-12-14 01:21:00,1.6666,1.6666,1.6663,1.6666,185400000.0
2007-12-14 01:22:00,1.6666,1.6668,1.66635,1.6668,46000000.0
2007-12-14 01:23:00,1.6668,1.6669,1.6667,1.6667,18600000.0
2007-12-14 01:24:00,1.6667,1.6669,1.6667,1.6668,52300000.0
2007-12-14 01:25:00,1.66675,1.6668,1.6665,1.6665,47500000.0
2007-12-14 01:26:00,1.6666,1.6666,1.6665,1.6666,35000000.0
2007-12-14 01:27:00,1.6666,1.6666,1.6665,1.6665,16500000.0
2007-12-14 01:28:00,1.6665,1.6668,1.6664,1.6667,75700000.0
2007-12-14 01:29:00,1.6667,1.6667,1.66565,1.6665,51400000.0
2007-12-14 01:30:00,1.66645,1.6665,1.6662,1.66625,55700000.0
2007-12-14 01:31:00,1.66615,1.6665,1.66595,1.66615,118200000.0
2007-12-14 01:32:00,1.66625,1.6666,1.6661,1.6665,72700000.0
2007-12-14 01:33:00,1.6665,1.6668,1.6665,1.6666,51600000.0
2007-12-14 01:34:00,1.6666,1.66665,1.6658,1.66635,70800000.0
2007-12-14 01:35:00,1.6664,1.6665,1.66625,1.66625,70600000.0
2007-12-14 01:36:00,1.66625,1.66655,1.6661,1.66645,40500000.0
2007-12-14 01:37:00,1.66645,1.6669,1.66635,1.66685,242100000.0
2007-12-14 01:38:00,1.66685,1.66685,1.66615,1.66615,93600000.0
2007-12-14 01:39:00,1.66615,1.66665,1.66565,1.66645,221500000.0
2007-12-14 01:40:00,1.66635,1.66665,1.6663,1.6665,34100000.0
2007-12-14 01:41:00,1.66645,1.66655,1.66605,1.66625,21800000.0
2007-12-14 01:42:00,1.6663,1.66645,1.66615,1.66625,32800000.0
2007-12-14 01:43:00,1.66625,1.66625,1.66575,1.66595,65800000.0
2007-12-14 01:44:00,1.6661,1.66615,1.66585,1.6659,13900000.0
2007-12-14 01:45:00,1.66585,1.66585,1.665,1.66515,45900000.0
2007-12-14 01:46:00,1.66515,1.66525,1.6645,1.66515,106300000.0
2007-12-14 01:47:00,1.66515,1.66555,1.66515,1.66555,188400000.0
2007-12-14 01:48:00,1.66555,1.66565,1.6651,1.6654,39200000.0
2007-12-14 01:49:00,1.66545,1.66555,1.66545,1.66545,23000000.0
2007-12-14 01:50:00,1.66545,1.66605,1.66545,1.66605,38500000.0
2007-12-14 01:51:00,1.66605,1.66635,1.66575,1.66635,51000000.0
2007-12-14 01:52:00,1.6664,1.66665,1.66595,1.66655,45800000.0
2007-12-14 01:53:00,1.66665,1.66665,1.66565,1.66595,426700000.0
2007-12-14 01:54:00,1.66595,1.66615,1.66595,1.66615,16100000.0
2007-12-14 01:55:00,1.6655,1.66655,1.6655,1.66605,23500000.0
2007-12-14 01:56:00,1.66605,1.66605,1.66575,1.66595,55700000.0
2007-12-14 01:57:00,1.66595,1.66605,1.66565,1.66565,15800000.0
2007-12-14 01:58:00,1.66565,1.66565,1.66465,1.66515,124000000.0
2007-12-14 01:59:00,1.66515,1.66555,1.66505,1.66535,104600000.0
2007-12-14 02:00:00,1.66525,1.66545,1.66485,1.66505,185600000.0
2007-12-14 02:01:00,1.66505,1.66545,1.66505,1.66515,44100000.0
2007-12-14 02:02:00,1.66535,1.66565,1.66505,1.66545,88500000.0
2007-12-14 02:03:00,1.66545,1.66555,1.66495,1.66535,106600000.0
2007-12-14 02:04:00,1.66535,1.66535,1.66515,1.66525,73700000.0
2007-12-14 02:05:00,1.66525,1.66535,1.66485,1.66495,168500000.0
2007-12-14 02:06:00,1.66495,1.66495,1.66475,1.6648,34100000.0
2007-12-14 02:07:00,1.66485,1.66485,1.66465,1.66465,8000000.0
2007-12-14 02:08:00,1.66445,1.66465,1.66435,1.66465,55100000.0
2007-12-14 02:09:00,1.66465,1.66465,1.66445,1.66445,58200000.0
2007-12-14 02:10:00,1.66445,1.66465,1.6641,1.66445,96000000.0
2007-12-14 02:11:00,1.6645,1.66465,1.66435,1.66435,62400000.0
2007-12-14 02:12:00,1.66445,1.66475,1.66445,1.66465,54100000.0
2007-12-14 02:13:00,1.66465,1.66465,1.66405,1.66415,172900000.0
2007-12-14 02:14:00,1.66425,1.66445,1.66415,1.66425,124400000.0
2007-12-14 02:15:00,1.66435,1.66435,1.66415,1.66425,95300000.0
2007-12-14 02:16:00,1.66425,1.66445,1.66405,1.66415,111800000.0
2007-12-14 02:17:00,1.66415,1.66445,1.66415,1.66445,84000000.0
2007-12-14 02:18:00,1.66445,1.66445,1.66395,1.66395,270100000.0
2007-12-14 02:19:00,1.66395,1.66395,1.66385,1.66385,47400000.0
2007-12-14 02:20:00,1.66385,1.66395,1.66365,1.66365,113000000.0
2007-12-14 02:21:00,1.66365,1.66435,1.66355,1.66425,97500000.0
2007-12-14 02:22:00,1.66435,1.66465,1.66425,1.66435,91700000.0
2007-12-14 02:23:00,1.66435,1.66435,1.66405,1.66425,19100000.0
2007-12-14 02:24:00,1.6643,1.6643,1.66405,1.66415,19500000.0
2007-12-14 02:25:00,1.66415,1.66435,1.66395,1.66405,26900000.0
2007-12-14 02:26:00,1.66415,1.66425,1.66405,1.66415,20100000.0
2007-12-14 02:27:00,1.66415,1.66435,1.66405,1.6641,40700000.0
2007-12-14 02:28:00,1.66415,1.66435,1.66395,1.66425,34100000.0
2007-12-14 02:29:00,1.66425,1.66425,1.66405,1.66405,8200000.0
2007-12-14 02:30:00,1.66405,1.66405,1.66385,1.66385,26100000.0
2007-12-14 02:31:00,1.66385,1.66405,1.66375,1.66395,54800000.0
2007-12-14 02:32:00,1.66405,1.66415,1.66385,1.66395,59300000.0
2007-12-14 02:33:00,1.66385,1.66395,1.66385,1.66385,38500000.0
2007-12-14 02:34:00,1.6633,1.66395,1.6633,1.66395,10700000.0
2007-12-14 02:35:00,1.66395,1.66435,1.66395,1.66425,68300000.0
2007-12-14 02:36:00,1.66425,1.66455,1.66365,1.66455,127200000.0
2007-12-14 02:37:00,1.66445,1.66445,1.66425,1.66425,35600000.0
2007-12-14 02:38:00,1.66425,1.66435,1.6641,1.66425,20300000.0
2007-12-14 02:39:00,1.66425,1.66435,1.66395,1.66425,73400000.0
2007-12-14 02:40:00,1.66435,1.66455,1.66415,1.66445,82700000.0
2007-12-14 02:41:00,1.66435,1.66465,1.66425,1.66435,85200000.0
2007-12-14 02:42:00,1.66435,1.66435,1.66405,1.66415,40000000.0
2007-12-14 02:43:00,1.66415,1.66465,1.66405,1.66465,77500000.0
2007-12-14 02:44:00,1.66465,1.66465,1.6643,1.66435,95800000.0
2007-12-14 02:45:00,1.66435,1.66455,1.66405,1.66445,182000000.0
2007-12-14 02:46:00,1.66445,1.66455,1.6644,1.6644,37800000.0
2007-12-14 02:47:00,1.66445,1.66495,1.6643,1.66495,118700000.0
2007-12-14 02:48:00,1.66495,1.66505,1.66475,1.66495,100800000.0
2007-12-14 02:49:00,1.66495,1.66495,1.66455,1.66495,87600000.0
2007-12-14 02:50:00,1.66485,1.66515,1.6647,1.66485,24200000.0
2007-12-14 02:51:00,1.6649,1.66525,1.6649,1.66515,42600000.0
2007-12-14 02:52:00,1.66515,1.66565,1.66505,1.66535,80900000.0
2007-12-14 02:53:00,1.66545,1.66545,1.66485,1.66495,104800000.0
2007-12-14 02:54:00,1.66495,1.66515,1.66475,1.66485,51300000.0
2007-12-14 02:55:00,1.66485,1.66515,1.66465,1.66485,85500000.0
2007-12-14 02:56:00,1.66485,1.66505,1.66435,1.6646,173700000.0
2007-12-14 02:57:00,1.66465,1.66495,1.66455,1.66465,52400000.0
2007-12-14 02:58:00,1.66465,1.66495,1.66465,1.66495,22000000.0
2007-12-14 02:59:00,1.66495,1.66535,1.66475,1.66535,59500000.0
2007-12-14 03:00:00,1.6652,1.66565,1.6652,1.66545,66600000.0
2007-12-14 03:01:00,1.66545,1.66555,1.66525,1.66555,74900000.0
2007-12-14 03:02:00,1.66555,1.66555,1.66505,1.66525,40000000.0
2007-12-14 03:03:00,1.6653,1.66565,1.66525,1.66525,179700000.0
2007-12-14 03:04:00,1.66535,1.66545,1.66525,1.66545,38800000.0
2007-12-14 03:05:00,1.66545,1.66545,1.66515,1.66545,43100000.0
2007-12-14 03:06:00,1.66545,1.66565,1.66535,1.66565,107400000.0
2007-12-14 03:07:00,1.66565,1.6659,1.66545,1.6659,100600000.0
2007-12-14 03:08:00,1.66585,1.66595,1.6658,1.66585,40700000.0
2007-12-14 03:09:00,1.66585,1.66595,1.66515,1.66515,126900000.0
2007-12-14 03:10:00,1.66515,1.66525,1.66455,1.6647,106700000.0
2007-12-14 03:11:00,1.6647,1.66495,1.66455,1.66475,54600000.0
2007-12-14 03:12:00,1.66485,1.66495,1.66475,1.66485,13500000.0
2007-12-14 03:13:00,1.66485,1.66505,1.66475,1.66475,81500000.0
2007-12-14 03:14:00,1.66475,1.66495,1.66465,1.66495,28800000.0
2007-12-14 03:15:00,1.66495,1.66495,1.66445,1.66465,83700000.0
2007-12-14 03:16:00,1.66465,1.66505,1.66465,1.66505,46700000.0
2007-12-14 03:17:00,1.66505,1.66505,1.66475,1.66505,46400000.0
2007-12-14 03:18:00,1.66505,1.66505,1.66465,1.66475,76900000.0
2007-12-14 03:19:00,1.66475,1.66525,1.66475,1.66505,54600000.0
2007-12-14 03:20:00,1.66505,1.66525,1.66485,1.66505,75300000.0
2007-12-14 03:21:00,1.66505,1.66515,1.66495,1.66495,69100000.0
2007-12-14 03:22:00,1.66495,1.66505,1.66475,1.66495,37300000.0
2007-12-14 03:23:00,1.66495,1.66505,1.66475,1.66485,53000000.0
2007-12-14 03:24:00,1.66475,1.66475,1.66445,1.66475,64900000.0
2007-12-14 03:25:00,1.66475,1.66475,1.66435,1.66465,43900000.0
2007-12-14 03:26:00,1.6647,1.66485,1.66435,1.66445,59200000.0
2007-12-14 03:27:00,1.66445,1.66465,1.66425,1.66435,66300000.0
2007-12-14 03:28:00,1.66435,1.66465,1.66425,1.66425,68800000.0
2007-12-14 03:29:00,1.66435,1.66475,1.66425,1.66475,48500000.0
2007-12-14 03:30:00,1.66475,1.66485,1.6644,1.66465,101700000.0
2007-12-14 03:31:00,1.66465,1.66475,1.66445,1.6647,44700000.0
2007-12-14 03:32:00,1.6647,1.6647,1.66435,1.66465,38700000.0
2007-12-14 03:33:00,1.66445,1.66445,1.66445,1.66445,16400000.0
2007-12-14 03:34:00,1.66445,1.66455,1.66425,1.66445,49400000.0
2007-12-14 03:35:00,1.66445,1.66475,1.66435,1.66445,62600000.0
2007-12-14 03:36:00,1.66455,1.66495,1.66435,1.6644,113500000.0
2007-12-14 03:37:00,1.66435,1.66465,1.66415,1.66435,94400000.0
2007-12-14 03:38:00,1.66445,1.66445,1.66425,1.66435,52400000.0
2007-12-14 03:39:00,1.66425,1.66475,1.66425,1.66455,50400000.0
2007-12-14 03:40:00,1.66455,1.66455,1.66435,1.66445,48400000.0
2007-12-14 03:41:00,1.66445,1.66445,1.66435,1.66445,21200000.0
2007-12-14 03:42:00,1.66445,1.6648,1.66425,1.6648,18200000.0
2007-12-14 03:43:00,1.6648,1.66485,1.66415,1.66455,78600000.0
2007-12-14 03:44:00,1.66455,1.66475,1.66445,1.66465,39500000.0
2007-12-14 03:45:00,1.66465,1.66515,1.6645,1.66515,83100000.0
2007-12-14 03:46:00,1.66505,1.66515,1.66495,1.66505,134300000.0
2007-12-14 03:47:00,1.66495,1.6652,1.66485,1.66515,55800000.0
2007-12-14 03:48:00,1.66515,1.6652,1.66505,1.66505,40100000.0
2007-12-14 03:49:00,1.6651,1.6652,1.6649,1.66495,71200000.0
2007-12-14 03:50:00,1.66495,1.665,1.6647,1.66485,76300000.0
2007-12-14 03:51:00,1.66495,1.66505,1.66475,1.66485,88700000.0
2007-12-14 03:52:00,1.6649,1.6649,1.66425,1.66445,58800000.0
2007-12-14 03:53:00,1.66445,1.6646,1.66445,1.6646,26800000.0
2007-12-14 03:54:00,1.6646,1.66465,1.66445,1.6646,35500000.0
2007-12-14 03:55:00,1.66465,1.66475,1.66455,1.66465,48100000.0
2007-12-14 03:56:00,1.66465,1.66495,1.66465,1.66475,39200000.0
2007-12-14 03:57:00,1.66475,1.66475,1.66455,1.66475,36100000.0
2007-12-14 03:58:00,1.66475,1.66495,1.66455,1.66495,42900000.0
2007-12-14 03:59:00,1.66495,1.66525,1.66495,1.66515,58100000.0
2007-12-14 04:00:00,1.66515,1.66525,1.66505,1.66505,23900000.0
2007-12-14 04:01:00,1.66505,1.66515,1.66495,1.66505,11300000.0
2007-12-14 04:02:00,1.66505,1.66505,1.66495,1.66495,15300000.0
2007-12-14 04:03:00,1.66495,1.66495,1.66465,1.66465,24900000.0
2007-12-14 04:04:00,1.6648,1.6649,1.66465,1.66465,31600000.0
2007-12-14 04:05:00,1.66465,1.66475,1.6642,1.66455,38800000.0
2007-12-14 04:06:00,1.66455,1.66475,1.66435,1.66465,60900000.0
2007-12-14 04:07:00,1.66465,1.66485,1.66455,1.66475,46600000.0
2007-12-14 04:08:00,1.66475,1.66485,1.66475,1.66475,20300000.0
2007-12-14 04:09:00,1.66475,1.66505,1.66475,1.66495,22200000.0
2007-12-14 04:10:00,1.66505,1.66565,1.66505,1.66565,16600000.0
2007-12-14 04:11:00,1.66555,1.66575,1.66555,1.66575,36700000.0
2007-12-14 04:12:00,1.6657,1.6657,1.66565,1.66565,21300000.0
2007-12-14 04:13:00,1.66565,1.66595,1.66555,1.66555,49400000.0
2007-12-14 04:14:00,1.66555,1.66575,1.66555,1.66575,35200000.0
2007-12-14 04:15:00,1.66575,1.66575,1.66575,1.66575,16400000.0
2007-12-14 04:16:00,1.66575,1.66575,1.66505,1.66505,45800000.0
2007-12-14 04:17:00,1.66515,1.66535,1.66465,1.66495,122600000.0
2007-12-14 04:18:00,1.66495,1.66515,1.66475,1.66515,55800000.0
2007-12-14 04:19:00,1.66515,1.66555,1.66495,1.66545,19600000.0
2007-12-14 04:20:00,1.66555,1.66555,1.66545,1.66545,81300000.0
2007-12-14 04:21:00,1.66545,1.66585,1.66505,1.66585,177600000.0
2007-12-14 04:22:00,1.66585,1.66585,1.66555,1.66565,35800000.0
2007-12-14 04:23:00,1.66565,1.66605,1.66515,1.66595,87300000.0
2007-12-14 04:24:00,1.66595,1.66595,1.66555,1.66565,184500000.0
2007-12-14 04:25:00,1.66555,1.66595,1.66555,1.66595,45800000.0
2007-12-14 04:26:00,1.66595,1.66605,1.66585,1.66585,46000000.0
2007-12-14 04:27:00,1.66595,1.66595,1.66565,1.66585,38200000.0
2007-12-14 04:28:00,1.66585,1.66595,1.66555,1.6656,76400000.0
2007-12-14 04:29:00,1.6656,1.6656,1.66545,1.66545,47000000.0
2007-12-14 04:30:00,1.66545,1.66555,1.66525,1.66555,51300000.0
2007-12-14 04:31:00,1.66555,1.66595,1.66555,1.6658,77400000.0
2007-12-14 04:32:00,1.6657,1.666,1.66545,1.66595,104600000.0
2007-12-14 04:33:00,1.666,1.66605,1.66585,1.66595,78400000.0
2007-12-14 04:34:00,1.66595,1.666,1.66595,1.66595,19200000.0
2007-12-14 04:35:00,1.66595,1.6661,1.66545,1.66575,75100000.0
2007-12-14 04:36:00,1.66575,1.66605,1.66555,1.666,79000000.0
2007-12-14 04:37:00,1.666,1.6666,1.66595,1.66645,84600000.0
2007-12-14 04:38:00,1.66645,1.66675,1.66605,1.66665,92400000.0
2007-12-14 04:39:00,1.66665,1.667,1.66665,1.66675,92700000.0
2007-12-14 04:40:00,1.6668,1.66685,1.66665,1.66675,42400000.0
2007-12-14 04:41:00,1.66665,1.6668,1.66665,1.6668,52200000.0
2007-12-14 04:42:00,1.6668,1.66725,1.6668,1.66695,165600000.0
2007-12-14 04:43:00,1.66685,1.66695,1.66665,1.6667,70900000.0
2007-12-14 04:44:00,1.6667,1.6668,1.6666,1.6666,66400000.0
2007-12-14 04:45:00,1.6666,1.6667,1.66655,1.6666,21700000.0
2007-12-14 04:46:00,1.6666,1.66665,1.66645,1.6666,16200000.0
2007-12-14 04:47:00,1.6665,1.6668,1.6665,1.6668,40100000.0
2007-12-14 04:48:00,1.6668,1.66695,1.6668,1.6669,36800000.0
2007-12-14 04:49:00,1.66695,1.6672,1.6668,1.66715,40300000.0
2007-12-14 04:50:00,1.66715,1.6672,1.66705,1.66705,22400000.0
2007-12-14 04:51:00,1.66705,1.6671,1.66675,1.66675,47500000.0
2007-12-14 04:52:00,1.66685,1.66705,1.66675,1.66695,42600000.0
2007-12-14 04:53:00,1.66705,1.66705,1.6665,1.6666,38400000.0
2007-12-14 04:54:00,1.6666,1.6666,1.66645,1.6665,33600000.0
2007-12-14 04:55:00,1.6665,1.6665,1.6664,1.66645,12800000.0
2007-12-14 04:56:00,1.66645,1.6666,1.66635,1.6664,36800000.0
2007-12-14 04:57:00,1.6664,1.6666,1.6664,1.6666,9200000.0
2007-12-14 04:58:00,1.66665,1.66665,1.66655,1.66665,6500000.0
2007-12-14 04:59:00,1.66665,1.6667,1.66665,1.6667,6400000.0
2007-12-14 05:00:00,1.6667,1.6667,1.66645,1.66645,39200000.0
2007-12-14 05:01:00,1.66645,1.66645,1.66545,1.66585,171200000.0
2007-12-14 05:02:00,1.66585,1.6659,1.66475,1.66525,108500000.0
2007-12-14 05:03:00,1.6652,1.66525,1.66485,1.66525,29000000.0
2007-12-14 05:04:00,1.66535,1.66535,1.66505,1.66505,76500000.0
2007-12-14 05:05:00,1.66515,1.66525,1.6648,1.66525,19600000.0
2007-12-14 05:06:00,1.66525,1.66525,1.66495,1.66525,73900000.0
2007-12-14 05:07:00,1.66525,1.66575,1.66525,1.66565,46700000.0
2007-12-14 05:08:00,1.66565,1.66575,1.6654,1.66565,29700000.0
2007-12-14 05:09:00,1.6655,1.66565,1.66545,1.66555,29200000.0
2007-12-14 05:10:00,1.66555,1.66565,1.66545,1.66565,13300000.0
2007-12-14 05:11:00,1.66565,1.66565,1.66565,1.66565,13700000.0
2007-12-14 05:12:00,1.66565,1.66595,1.66565,1.66575,26000000.0
2007-12-14 05:13:00,1.66565,1.66565,1.66545,1.66555,48100000.0
2007-12-14 05:14:00,1.6656,1.66575,1.66555,1.6657,14900000.0
2007-12-14 05:15:00,1.66565,1.66595,1.66555,1.66555,88800000.0
2007-12-14 05:16:00,1.6656,1.66575,1.66535,1.66545,119700000.0
2007-12-14 05:17:00,1.6655,1.66555,1.66545,1.66545,12000000.0
2007-12-14 05:18:00,1.665,1.66555,1.665,1.66545,21700000.0
2007-12-14 05:19:00,1.66545,1.66555,1.66545,1.66555,11400000.0
2007-12-14 05:20:00,1.66555,1.66565,1.6655,1.66555,54000000.0
2007-12-14 05:21:00,1.66565,1.66585,1.66555,1.66555,45400000.0
2007-12-14 05:22:00,1.66555,1.66575,1.66535,1.66555,37500000.0
2007-12-14 05:23:00,1.66555,1.66565,1.66545,1.66555,37100000.0
2007-12-14 05:24:00,1.66545,1.66555,1.66505,1.66505,42900000.0
2007-12-14 05:25:00,1.66505,1.66505,1.66485,1.6649,22300000.0
2007-12-14 05:26:00,1.66495,1.66515,1.66485,1.66515,27500000.0
2007-12-14 05:27:00,1.6652,1.6652,1.6647,1.66515,7700000.0
2007-12-14 05:28:00,1.6651,1.66525,1.66495,1.66515,36800000.0
2007-12-14 05:29:00,1.66525,1.66555,1.665,1.66555,82000000.0
2007-12-14 05:30:00,1.66555,1.6656,1.66545,1.6656,7500000.0
2007-12-14 05:31:00,1.6656,1.6656,1.6656,1.6656,3600000.0
2007-12-14 05:32:00,1.6656,1.66565,1.66535,1.6654,47500000.0
2007-12-14 05:33:00,1.6655,1.6655,1.6655,1.6655,6000000.0
2007-12-14 05:34:00,1.66545,1.66545,1.66505,1.66525,64000000.0
2007-12-14 05:35:00,1.6652,1.66525,1.66505,1.66505,17600000.0
2007-12-14 05:36:00,1.665,1.66515,1.6644,1.66515,42800000.0
2007-12-14 05:37:00,1.66515,1.66555,1.66515,1.66545,258600000.0
2007-12-14 05:38:00,1.66545,1.66555,1.66525,1.6655,168100000.0
2007-12-14 05:39:00,1.66545,1.66555,1.66535,1.66545,43700000.0
2007-12-14 05:40:00,1.6655,1.66575,1.66545,1.66555,62300000.0
2007-12-14 05:41:00,1.66555,1.66575,1.66545,1.6655,32600000.0
2007-12-14 05:42:00,1.66555,1.6656,1.66475,1.6656,21100000.0
2007-12-14 05:43:00,1.6656,1.66565,1.66525,1.66545,38200000.0
2007-12-14 05:44:00,1.66545,1.66545,1.66515,1.66525,56300000.0
2007-12-14 05:45:00,1.66475,1.66525,1.66475,1.66525,15600000.0
2007-12-14 05:46:00,1.6652,1.66535,1.66505,1.66535,51200000.0
2007-12-14 05:47:00,1.66535,1.66535,1.66515,1.66525,8500000.0
2007-12-14 05:48:00,1.66525,1.66575,1.66525,1.66575,44500000.0
2007-12-14 05:49:00,1.66575,1.66585,1.66565,1.66575,44400000.0
2007-12-14 05:50:00,1.66575,1.66585,1.66565,1.66565,47400000.0
2007-12-14 05:51:00,1.66565,1.66575,1.66525,1.66575,73000000.0
2007-12-14 05:52:00,1.66565,1.66575,1.66545,1.66545,86100000.0
2007-12-14 05:53:00,1.66545,1.66605,1.66545,1.66565,47800000.0
2007-12-14 05:54:00,1.66575,1.66595,1.66555,1.66565,55500000.0
2007-12-14 05:55:00,1.66565,1.66635,1.66565,1.66625,32500000.0
2007-12-14 05:56:00,1.66635,1.66655,1.66595,1.66595,66700000.0
2007-12-14 05:57:00,1.66595,1.6663,1.66565,1.66615,105600000.0
2007-12-14 05:58:00,1.66615,1.6665,1.66615,1.66625,84500000.0
2007-12-14 05:59:00,1.66625,1.66645,1.66615,1.66645,100600000.0
2007-12-14 06:00:00,1.66645,1.66665,1.66635,1.6665,71600000.0
2007-12-14 06:01:00,1.6665,1.6666,1.66625,1.6664,49600000.0
2007-12-14 06:02:00,1.6664,1.66645,1.66625,1.66635,52000000.0
2007-12-14 06:03:00,1.66635,1.6664,1.66615,1.66635,50800000.0
2007-12-14 06:04:00,1.66625,1.6665,1.66625,1.66645,32100000.0
2007-12-14 06:05:00,1.66635,1.66735,1.66635,1.66695,163200000.0
2007-12-14 06:06:00,1.66685,1.6671,1.66675,1.66705,45200000.0
2007-12-14 06:07:00,1.66645,1.66815,1.66645,1.66755,281200000.0
2007-12-14 06:08:00,1.66765,1.6679,1.66765,1.66785,51400000.0
2007-12-14 06:09:00,1.66785,1.6681,1.6678,1.66805,97800000.0
2007-12-14 06:10:00,1.66805,1.6684,1.66795,1.6684,109200000.0
2007-12-14 06:11:00,1.66835,1.6686,1.66825,1.66855,38000000.0
2007-12-14 06:12:00,1.66855,1.6686,1.66805,1.66825,87400000.0
2007-12-14 06:13:00,1.66825,1.6684,1.66785,1.6679,75700000.0
2007-12-14 06:14:00,1.6679,1.6679,1.66735,1.66745,80400000.0
2007-12-14 06:15:00,1.66745,1.66765,1.66745,1.66745,38000000.0
2007-12-14 06:16:00,1.66745,1.66745,1.66605,1.66725,132400000.0
2007-12-14 06:17:00,1.66725,1.66805,1.66705,1.66775,135800000.0
2007-12-14 06:18:00,1.66775,1.66775,1.66765,1.66765,12000000.0
2007-12-14 06:19:00,1.66775,1.66785,1.66735,1.66785,13100000.0
2007-12-14 06:20:00,1.66785,1.66795,1.6678,1.66785,26900000.0
2007-12-14 06:21:00,1.66785,1.66785,1.6675,1.6678,14800000.0
2007-12-14 06:22:00,1.6679,1.66805,1.66775,1.66775,24300000.0
2007-12-14 06:23:00,1.66735,1.6678,1.66735,1.66775,12200000.0
2007-12-14 06:24:00,1.6678,1.66825,1.6678,1.66825,36600000.0
2007-12-14 06:25:00,1.66825,1.66845,1.668,1.6681,25700000.0
2007-12-14 06:26:00,1.6681,1.66825,1.6676,1.6682,99500000.0
2007-12-14 06:27:00,1.66825,1.66845,1.66815,1.66845,31100000.0
2007-12-14 06:28:00,1.66845,1.66845,1.66845,1.66845,12900000.0
2007-12-14 06:29:00,1.66845,1.66875,1.6682,1.66855,185100000.0
2007-12-14 06:30:00,1.66855,1.66875,1.66835,1.66855,235600000.0
2007-12-14 06:31:00,1.66855,1.66865,1.66815,1.66835,172100000.0
2007-12-14 06:32:00,1.66845,1.66845,1.66815,1.66835,71700000.0
2007-12-14 06:33:00,1.66835,1.66845,1.66805,1.66845,53400000.0
2007-12-14 06:34:00,1.66845,1.66845,1.66815,1.66825,8000000.0
2007-12-14 06:35:00,1.6678,1.66825,1.6676,1.66825,22400000.0
2007-12-14 06:36:00,1.66825,1.66835,1.66805,1.66825,36400000.0
2007-12-14 06:37:00,1.66825,1.66825,1.66805,1.66825,16600000.0
2007-12-14 06:38:00,1.6682,1.6684,1.66815,1.6684,32800000.0
2007-12-14 06:39:00,1.6684,1.66855,1.6683,1.66855,44000000.0
2007-12-14 06:40:00,1.66855,1.66855,1.6682,1.6682,39200000.0
2007-12-14 06:41:00,1.6682,1.6684,1.66805,1.66825,70300000.0
2007-12-14 06:42:00,1.6683,1.66835,1.66775,1.66775,8000000.0
2007-12-14 06:43:00,1.66835,1.6684,1.66775,1.66825,55900000.0
2007-12-14 06:44:00,1.66825,1.6683,1.66795,1.6681,91200000.0
2007-12-14 06:45:00,1.6681,1.6682,1.6678,1.6679,55400000.0
2007-12-14 06:46:00,1.6679,1.6679,1.66735,1.66735,11500000.0
2007-12-14 06:47:00,1.6678,1.66805,1.66745,1.66775,153100000.0
2007-12-14 06:48:00,1.66765,1.66795,1.66765,1.66785,54900000.0
2007-12-14 06:49:00,1.66785,1.66805,1.66775,1.66805,34000000.0
2007-12-14 06:50:00,1.66805,1.6685,1.66795,1.66835,34600000.0
2007-12-14 06:51:00,1.66835,1.66865,1.66835,1.6685,56100000.0
2007-12-14 06:52:00,1.66845,1.66865,1.66835,1.66865,58600000.0
2007-12-14 06:53:00,1.66865,1.66885,1.66855,1.66875,33700000.0
2007-12-14 06:54:00,1.66865,1.66875,1.6685,1.66865,13500000.0
2007-12-14 06:55:00,1.66855,1.66915,1.66855,1.66915,52600000.0
2007-12-14 06:56:00,1.66915,1.66915,1.6684,1.66845,151900000.0
2007-12-14 06:57:00,1.66845,1.66855,1.66845,1.66855,24300000.0
2007-12-14 06:58:00,1.66855,1.66855,1.66725,1.66795,265300000.0
2007-12-14 06:59:00,1.66785,1.66815,1.66765,1.66775,194600000.0
2007-12-14 07:00:00,1.66775,1.66775,1.66745,1.66755,93000000.0
2007-12-14 07:01:00,1.66755,1.66765,1.66545,1.66645,190800000.0
2007-12-14 07:02:00,1.66655,1.66665,1.66615,1.66665,77600000.0
2007-12-14 07:03:00,1.66665,1.66725,1.66665,1.66725,88300000.0
2007-12-14 07:04:00,1.66725,1.66785,1.6671,1.66715,221600000.0
2007-12-14 07:05:00,1.66715,1.66735,1.66695,1.66725,168800000.0
2007-12-14 07:06:00,1.66715,1.66725,1.66685,1.66695,184400000.0
2007-12-14 07:07:00,1.66695,1.66705,1.66685,1.66685,14400000.0
2007-12-14 07:08:00,1.6669,1.66695,1.6668,1.6668,7200000.0
2007-12-14 07:09:00,1.66715,1.66715,1.66675,1.66695,49300000.0
2007-12-14 07:10:00,1.66695,1.66705,1.66675,1.66695,46400000.0
2007-12-14 07:11:00,1.66695,1.66695,1.66685,1.66695,12000000.0
2007-12-14 07:12:00,1.66695,1.66705,1.66675,1.66695,67500000.0
2007-12-14 07:13:00,1.66695,1.66695,1.66655,1.66665,53300000.0
2007-12-14 07:14:00,1.66675,1.66685,1.66665,1.66685,156700000.0
2007-12-14 07:15:00,1.6664,1.66695,1.6664,1.66695,77000000.0
2007-12-14 07:16:00,1.66685,1.66685,1.66645,1.66665,100300000.0
2007-12-14 07:17:00,1.66665,1.66705,1.66655,1.6668,28200000.0
2007-12-14 07:18:00,1.6668,1.66735,1.66635,1.66725,85100000.0
2007-12-14 07:19:00,1.6673,1.66745,1.66695,1.66715,100200000.0
2007-12-14 07:20:00,1.66715,1.66745,1.66705,1.66705,50000000.0
2007-12-14 07:21:00,1.66705,1.66705,1.66685,1.66695,76300000.0
2007-12-14 07:22:00,1.66695,1.66705,1.66665,1.66675,44600000.0
2007-12-14 07:23:00,1.66685,1.66695,1.66595,1.6663,74000000.0
2007-12-14 07:24:00,1.66625,1.66655,1.66615,1.66645,111300000.0
2007-12-14 07:25:00,1.66645,1.66645,1.66615,1.66615,46600000.0
2007-12-14 07:26:00,1.66615,1.66625,1.66615,1.66615,108300000.0
2007-12-14 07:27:00,1.66615,1.66615,1.666,1.66615,64200000.0
2007-12-14 07:28:00,1.6662,1.6662,1.66615,1.66615,171200000.0
2007-12-14 07:29:00,1.6661,1.66625,1.66545,1.66625,122200000.0
2007-12-14 07:30:00,1.66625,1.66625,1.66595,1.66605,72000000.0
2007-12-14 07:31:00,1.6661,1.66615,1.66585,1.66585,107500000.0
2007-12-14 07:32:00,1.66585,1.66615,1.66585,1.66605,110700000.0
2007-12-14 07:33:00,1.66605,1.66625,1.66605,1.66625,25600000.0
2007-12-14 07:34:00,1.66625,1.66635,1.66575,1.66595,177200000.0
2007-12-14 07:35:00,1.66605,1.66615,1.66575,1.66575,40700000.0
2007-12-14 07:36:00,1.66575,1.66595,1.66565,1.66595,39900000.0
2007-12-14 07:37:00,1.66595,1.66595,1.66585,1.66585,44700000.0
2007-12-14 07:38:00,1.66585,1.66595,1.66575,1.66575,28000000.0
2007-12-14 07:39:00,1.6657,1.66575,1.66535,1.66545,74500000.0
2007-12-14 07:40:00,1.66545,1.66575,1.66545,1.66575,34200000.0
2007-12-14 07:41:00,1.66575,1.66585,1.66545,1.66575,49200000.0
2007-12-14 07:42:00,1.66575,1.66645,1.66555,1.66615,77800000.0
2007-12-14 07:43:00,1.66635,1.6667,1.66635,1.66665,45200000.0
2007-12-14 07:44:00,1.66665,1.6667,1.66655,1.6667,24400000.0
2007-12-14 07:45:00,1.6667,1.6667,1.66655,1.6667,23100000.0
2007-12-14 07:46:00,1.6667,1.6667,1.66615,1.66635,23500000.0
2007-12-14 07:47:00,1.66625,1.66645,1.66625,1.66635,16100000.0
2007-12-14 07:48:00,1.66635,1.6664,1.66575,1.66595,26100000.0
2007-12-14 07:49:00,1.66595,1.66595,1.66585,1.66595,4800000.0
2007-12-14 07:50:00,1.66575,1.6662,1.66575,1.66605,18600000.0
2007-12-14 07:51:00,1.66605,1.6664,1.66595,1.6663,51200000.0
2007-12-14 07:52:00,1.6663,1.6663,1.6661,1.66615,36200000.0
2007-12-14 07:53:00,1.66565,1.66625,1.66565,1.66615,79600000.0
2007-12-14 07:54:00,1.66615,1.66635,1.66605,1.66615,52600000.0
2007-12-14 07:55:00,1.66615,1.66655,1.66615,1.66655,39600000.0
2007-12-14 07:56:00,1.66655,1.66665,1.66635,1.66665,124800000.0
2007-12-14 07:57:00,1.66685,1.66765,1.66615,1.66685,259300000.0
2007-12-14 07:58:00,1.66685,1.66715,1.6665,1.66665,233600000.0
2007-12-14 07:59:00,1.66675,1.66725,1.66655,1.66725,153100000.0
2007-12-14 08:00:00,1.66725,1.66735,1.66675,1.66725,212900000.0
2007-12-14 08:01:00,1.66735,1.66805,1.66695,1.66695,330500000.0
2007-12-14 08:02:00,1.6671,1.66725,1.66675,1.6669,130800000.0
2007-12-14 08:03:00,1.66695,1.66725,1.66665,1.66715,232800000.0
2007-12-14 08:04:00,1.66715,1.66735,1.66665,1.66735,234200000.0
2007-12-14 08:05:00,1.66735,1.66735,1.66675,1.66675,103800000.0
2007-12-14 08:06:00,1.66675,1.66695,1.66655,1.6669,112900000.0
2007-12-14 08:07:00,1.6669,1.66715,1.66675,1.66705,129200000.0
2007-12-14 08:08:00,1.66705,1.66705,1.66685,1.66685,52000000.0
2007-12-14 08:09:00,1.66685,1.66685,1.66645,1.6665,43700000.0
2007-12-14 08:10:00,1.66645,1.66705,1.66625,1.667,145400000.0
2007-12-14 08:11:00,1.66695,1.667,1.66615,1.66615,87700000.0
2007-12-14 08:12:00,1.66615,1.66685,1.66615,1.66685,84200000.0
2007-12-14 08:13:00,1.66685,1.6671,1.66685,1.66695,53200000.0
2007-12-14 08:14:00,1.66685,1.66795,1.66685,1.66755,207900000.0
2007-12-14 08:15:00,1.66755,1.66755,1.66715,1.66725,103800000.0
2007-12-14 08:16:00,1.66725,1.66745,1.6668,1.66685,114200000.0
2007-12-14 08:17:00,1.6669,1.6669,1.66645,1.66655,167300000.0
2007-12-14 08:18:00,1.66655,1.66655,1.66625,1.66635,23000000.0
2007-12-14 08:19:00,1.66635,1.66665,1.66625,1.66655,232800000.0
2007-12-14 08:20:00,1.6666,1.6667,1.6666,1.6667,66800000.0
2007-12-14 08:21:00,1.66665,1.6669,1.66665,1.6669,21900000.0
2007-12-14 08:22:00,1.66685,1.66715,1.66665,1.6669,61500000.0
2007-12-14 08:23:00,1.6669,1.6671,1.6669,1.66695,36500000.0
2007-12-14 08:24:00,1.66695,1.66695,1.66635,1.6665,59200000.0
2007-12-14 08:25:00,1.6665,1.6669,1.66635,1.6668,45400000.0
2007-12-14 08:26:00,1.6669,1.66715,1.6668,1.6668,149000000.0
2007-12-14 08:27:00,1.6668,1.6668,1.6665,1.6667,173300000.0
2007-12-14 08:28:00,1.6668,1.6669,1.6666,1.6669,32500000.0
2007-12-14 08:29:00,1.66685,1.66685,1.66675,1.6668,19600000.0
2007-12-14 08:30:00,1.6668,1.66705,1.66655,1.667,101200000.0
2007-12-14 08:31:00,1.667,1.667,1.6665,1.66665,66400000.0
2007-12-14 08:32:00,1.66665,1.6668,1.66655,1.66665,34200000.0
2007-12-14 08:33:00,1.66665,1.66675,1.66645,1.66655,35200000.0
2007-12-14 08:34:00,1.66665,1.66675,1.66645,1.66675,53700000.0
2007-12-14 08:35:00,1.66675,1.6669,1.6663,1.66635,42500000.0
2007-12-14 08:36:00,1.66645,1.66665,1.66645,1.66665,31800000.0
2007-12-14 08:37:00,1.6667,1.6668,1.66615,1.6663,106300000.0
2007-12-14 08:38:00,1.66635,1.66635,1.6661,1.6662,61300000.0
2007-12-14 08:39:00,1.66625,1.6665,1.6661,1.6664,101000000.0
2007-12-14 08:40:00,1.6664,1.6664,1.66585,1.66605,138100000.0
2007-12-14 08:41:00,1.6661,1.66625,1.66575,1.66615,115700000.0
2007-12-14 08:42:00,1.66615,1.6668,1.66595,1.66605,318400000.0
2007-12-14 08:43:00,1.66605,1.66645,1.6656,1.6661,880500000.0
2007-12-14 08:44:00,1.6661,1.6661,1.66555,1.66575,245500000.0
2007-12-14 08:45:00,1.66565,1.6662,1.66565,1.66605,155500000.0
2007-12-14 08:46:00,1.66605,1.6665,1.6657,1.6657,215100000.0
2007-12-14 08:47:00,1.6658,1.666,1.6657,1.66585,54100000.0
2007-12-14 08:48:00,1.66575,1.6661,1.6657,1.66605,148500000.0
2007-12-14 08:49:00,1.66605,1.66655,1.66585,1.66625,162200000.0
2007-12-14 08:50:00,1.66625,1.66635,1.66575,1.66635,410600000.0
2007-12-14 08:51:00,1.66635,1.6669,1.66615,1.66655,96100000.0
2007-12-14 08:52:00,1.66665,1.66845,1.66665,1.66795,554200000.0
2007-12-14 08:53:00,1.66785,1.66815,1.66745,1.66765,359200000.0
2007-12-14 08:54:00,1.66755,1.6686,1.66755,1.6682,109400000.0
2007-12-14 08:55:00,1.6682,1.66835,1.66795,1.66815,134700000.0
2007-12-14 08:56:00,1.66815,1.66815,1.66775,1.66785,62900000.0
2007-12-14 08:57:00,1.66775,1.6681,1.66755,1.668,152100000.0
2007-12-14 08:58:00,1.668,1.66865,1.668,1.66855,166800000.0
2007-12-14 08:59:00,1.6686,1.66865,1.66765,1.66855,62900000.0
2007-12-14 09:00:00,1.66855,1.66895,1.66785,1.66895,253100000.0
2007-12-14 09:01:00,1.66895,1.6693,1.66825,1.66845,118800000.0
2007-12-14 09:02:00,1.66845,1.6688,1.6682,1.6688,91500000.0
2007-12-14 09:03:00,1.66875,1.669,1.66825,1.6683,164400000.0
2007-12-14 09:04:00,1.6683,1.6685,1.66825,1.66845,74400000.0
2007-12-14 09:05:00,1.66835,1.6684,1.66815,1.66835,55800000.0
2007-12-14 09:06:00,1.66825,1.66825,1.66805,1.66805,81800000.0
2007-12-14 09:07:00,1.6681,1.6688,1.66805,1.66845,212200000.0
2007-12-14 09:08:00,1.66845,1.66845,1.66775,1.66785,246900000.0
2007-12-14 09:09:00,1.66785,1.66815,1.66775,1.66785,361100000.0
2007-12-14 09:10:00,1.6678,1.6679,1.6674,1.66745,271600000.0
2007-12-14 09:11:00,1.6675,1.66775,1.6674,1.66755,151200000.0
2007-12-14 09:12:00,1.66755,1.66755,1.66695,1.66715,502500000.0
2007-12-14 09:13:00,1.66715,1.6673,1.66695,1.66715,163400000.0
2007-12-14 09:14:00,1.66715,1.6673,1.66695,1.66725,323100000.0
2007-12-14 09:15:00,1.66725,1.66765,1.66685,1.66715,193200000.0
2007-12-14 09:16:00,1.66725,1.66745,1.66695,1.66725,329000000.0
2007-12-14 09:17:00,1.66725,1.6677,1.66725,1.6676,436200000.0
2007-12-14 09:18:00,1.66755,1.6676,1.66735,1.66745,249900000.0
2007-12-14 09:19:00,1.66745,1.66755,1.66715,1.6673,340700000.0
2007-12-14 09:20:00,1.66725,1.66735,1.66725,1.6673,74000000.0
2007-12-14 09:21:00,1.6673,1.66735,1.66695,1.6672,278200000.0
2007-12-14 09:22:00,1.6672,1.66735,1.66705,1.66715,216000000.0
2007-12-14 09:23:00,1.6672,1.66735,1.66645,1.66645,249400000.0
2007-12-14 09:24:00,1.66645,1.66685,1.66635,1.6667,130300000.0
2007-12-14 09:25:00,1.66655,1.6674,1.66645,1.66695,178400000.0
2007-12-14 09:26:00,1.66705,1.6672,1.6669,1.6671,83200000.0
2007-12-14 09:27:00,1.6671,1.66765,1.6671,1.66735,165500000.0
2007-12-14 09:28:00,1.66735,1.66745,1.66685,1.66685,131400000.0
2007-12-14 09:29:00,1.66685,1.66735,1.66665,1.66725,214700000.0
2007-12-14 09:30:00,1.66725,1.6677,1.66715,1.6675,167400000.0
2007-12-14 09:31:00,1.6675,1.66755,1.66685,1.66685,208400000.0
2007-12-14 09:32:00,1.6668,1.66685,1.66655,1.66675,161600000.0
2007-12-14 09:33:00,1.66675,1.6672,1.66675,1.6671,137200000.0
2007-12-14 09:34:00,1.6671,1.66725,1.66685,1.66705,175800000.0
2007-12-14 09:35:00,1.66705,1.66725,1.66685,1.66695,239400000.0
2007-12-14 09:36:00,1.66685,1.66715,1.66685,1.667,296000000.0
2007-12-14 09:37:00,1.66705,1.6675,1.66695,1.66735,146700000.0
2007-12-14 09:38:00,1.66735,1.66745,1.6673,1.6673,170100000.0
2007-12-14 09:39:00,1.6674,1.66755,1.6673,1.6674,257500000.0
2007-12-14 09:40:00,1.6674,1.6674,1.66685,1.66685,219300000.0
2007-12-14 09:41:00,1.66685,1.66745,1.66685,1.66745,239200000.0
2007-12-14 09:42:00,1.66745,1.6678,1.66745,1.6675,201200000.0
2007-12-14 09:43:00,1.6675,1.66775,1.66735,1.6676,233000000.0
2007-12-14 09:44:00,1.66755,1.6678,1.66745,1.66775,182600000.0
2007-12-14 09:45:00,1.66775,1.6678,1.6674,1.6674,333600000.0
2007-12-14 09:46:00,1.6674,1.6674,1.667,1.667,323300000.0
2007-12-14 09:47:00,1.667,1.66725,1.6669,1.6672,507000000.0
2007-12-14 09:48:00,1.6672,1.66725,1.66665,1.6668,560600000.0
2007-12-14 09:49:00,1.66675,1.66715,1.66665,1.66695,333700000.0
2007-12-14 09:50:00,1.66705,1.6672,1.66675,1.6669,294800000.0
2007-12-14 09:51:00,1.6669,1.66705,1.66665,1.6669,165500000.0
2007-12-14 09:52:00,1.6669,1.66715,1.66675,1.667,117200000.0
2007-12-14 09:53:00,1.66715,1.6674,1.6668,1.66725,357900002.0
2007-12-14 09:54:00,1.6672,1.66775,1.66705,1.66745,438800000.0
2007-12-14 09:55:00,1.66745,1.66905,1.66735,1.66905,680300000.0
2007-12-14 09:56:00,1.66875,1.6692,1.6683,1.66855,566100000.0
2007-12-14 09:57:00,1.6686,1.6686,1.66735,1.668,451800000.0
2007-12-14 09:58:00,1.668,1.6682,1.6678,1.6682,304700000.0
2007-12-14 09:59:00,1.6682,1.6684,1.6676,1.66775,582000000.0
2007-12-14 10:00:00,1.66785,1.66815,1.66765,1.668,596800000.0
2007-12-14 10:01:00,1.668,1.66805,1.66775,1.6678,287400000.0
2007-12-14 10:02:00,1.6678,1.6678,1.66705,1.66705,591800000.0
2007-12-14 10:03:00,1.66705,1.66775,1.6669,1.6675,718500000.0
2007-12-14 10:04:00,1.66765,1.66765,1.66725,1.66745,508199999.0
2007-12-14 10:05:00,1.66745,1.66785,1.66745,1.66785,318800000.0
2007-12-14 10:06:00,1.66785,1.66785,1.66715,1.66755,268400000.0
2007-12-14 10:07:00,1.66755,1.6678,1.66725,1.66725,259500000.0
2007-12-14 10:08:00,1.66725,1.66805,1.66705,1.66795,331100000.0
2007-12-14 10:09:00,1.66795,1.6681,1.66735,1.66735,388600000.0
2007-12-14 10:10:00,1.66735,1.66745,1.6668,1.6668,241300000.0
2007-12-14 10:11:00,1.6668,1.66685,1.66665,1.66685,107000000.0
2007-12-14 10:12:00,1.66685,1.667,1.6667,1.6667,319200000.0
2007-12-14 10:13:00,1.6667,1.6669,1.66645,1.6665,62500000.0
2007-12-14 10:14:00,1.66645,1.6668,1.66645,1.66655,87100000.0
2007-12-14 10:15:00,1.66655,1.6668,1.66645,1.66665,86800000.0
2007-12-14 10:16:00,1.66665,1.66685,1.66665,1.6667,22600000.0
2007-12-14 10:17:00,1.6667,1.66685,1.66655,1.6666,57600000.0
2007-12-14 10:18:00,1.66665,1.6669,1.6666,1.6668,144600000.0
2007-12-14 10:19:00,1.6669,1.6671,1.6666,1.6671,264300000.0
2007-12-14 10:20:00,1.6671,1.6671,1.66645,1.66665,439600000.0
2007-12-14 10:21:00,1.66685,1.66705,1.66625,1.66625,474800000.0
2007-12-14 10:22:00,1.66625,1.6665,1.66585,1.666,555800000.0
2007-12-14 10:23:00,1.66595,1.6662,1.66585,1.66595,686700000.0
2007-12-14 10:24:00,1.66595,1.66635,1.6659,1.66635,609600000.0
2007-12-14 10:25:00,1.66635,1.66635,1.66595,1.66615,298100000.0
2007-12-14 10:26:00,1.6662,1.66625,1.66615,1.66615,301600000.0
2007-12-14 10:27:00,1.66615,1.66645,1.66605,1.66645,268500000.0
2007-12-14 10:28:00,1.66645,1.66645,1.66605,1.66615,353600000.0
2007-12-14 10:29:00,1.66615,1.6663,1.66585,1.666,402900000.0
2007-12-14 10:30:00,1.666,1.66625,1.666,1.6662,151000000.0
2007-12-14 10:31:00,1.66615,1.6664,1.66615,1.66625,390300000.0
2007-12-14 10:32:00,1.66625,1.6665,1.66605,1.66615,300000000.0
2007-12-14 10:33:00,1.66615,1.6663,1.66585,1.6661,548100000.0
2007-12-14 10:34:00,1.66615,1.66655,1.66585,1.66635,554200000.0
2007-12-14 10:35:00,1.66635,1.6667,1.66595,1.6662,417200000.0
2007-12-14 10:36:00,1.6662,1.6664,1.6658,1.6664,517100001.0
2007-12-14 10:37:00,1.66635,1.6664,1.66585,1.66605,438400000.0
2007-12-14 10:38:00,1.66595,1.666,1.66555,1.66585,369200000.0
2007-12-14 10:39:00,1.66585,1.66615,1.6655,1.6655,404000000.0
2007-12-14 10:40:00,1.6655,1.66585,1.66525,1.66555,409500000.0
2007-12-14 10:41:00,1.6656,1.66605,1.6652,1.66595,356000000.0
2007-12-14 10:42:00,1.66595,1.666,1.66525,1.6653,476300000.0
2007-12-14 10:43:00,1.66525,1.6656,1.66525,1.66555,137300000.0
2007-12-14 10:44:00,1.6655,1.66585,1.66545,1.66585,77100000.0
2007-12-14 10:45:00,1.66585,1.66595,1.66565,1.66595,167500000.0
2007-12-14 10:46:00,1.66595,1.6661,1.66545,1.66545,336100000.0
2007-12-14 10:47:00,1.66545,1.6661,1.66545,1.66605,84100000.0
2007-12-14 10:48:00,1.66605,1.66615,1.66565,1.66595,161600000.0
2007-12-14 10:49:00,1.66595,1.66635,1.66585,1.66635,156800000.0
2007-12-14 10:50:00,1.66635,1.6664,1.66555,1.6658,152800000.0
2007-12-14 10:51:00,1.6658,1.666,1.6656,1.66565,80000000.0
2007-12-14 10:52:00,1.66565,1.6659,1.66545,1.66555,199100000.0
2007-12-14 10:53:00,1.66555,1.666,1.66555,1.6659,238700000.0
2007-12-14 10:54:00,1.6659,1.6659,1.66545,1.6658,163200000.0
2007-12-14 10:55:00,1.6658,1.6658,1.66555,1.66565,287700000.0
2007-12-14 10:56:00,1.66565,1.6657,1.66535,1.66555,128700000.0
2007-12-14 10:57:00,1.66555,1.6657,1.66545,1.66545,243000000.0
2007-12-14 10:58:00,1.66545,1.66555,1.66545,1.66555,105200000.0
2007-12-14 10:59:00,1.66555,1.6658,1.66545,1.66565,184300000.0
2007-12-14 11:00:00,1.6657,1.6657,1.66535,1.6657,150300000.0
2007-12-14 11:01:00,1.6657,1.6657,1.6653,1.66565,164200000.0
2007-12-14 11:02:00,1.66565,1.6657,1.66545,1.66565,104100000.0
2007-12-14 11:03:00,1.6657,1.666,1.6656,1.66595,122300000.0
2007-12-14 11:04:00,1.666,1.66625,1.66585,1.6661,393800000.0
2007-12-14 11:05:00,1.6661,1.66645,1.66585,1.6659,280600000.0
2007-12-14 11:06:00,1.66585,1.66635,1.6656,1.6657,300300000.0
2007-12-14 11:07:00,1.6657,1.6661,1.6655,1.6658,266900000.0
2007-12-14 11:08:00,1.66585,1.66635,1.6656,1.66585,327900000.0
2007-12-14 11:09:00,1.66585,1.6666,1.6655,1.6666,377200000.0
2007-12-14 11:10:00,1.6666,1.6668,1.66605,1.6662,409600001.0
2007-12-14 11:11:00,1.66615,1.6674,1.66575,1.667,532900000.0
2007-12-14 11:12:00,1.6671,1.6677,1.66665,1.6673,436900000.0
2007-12-14 11:13:00,1.66725,1.66725,1.66615,1.66635,559600000.0
2007-12-14 11:14:00,1.66635,1.6668,1.66625,1.6663,487800000.0
2007-12-14 11:15:00,1.6663,1.6664,1.6659,1.66595,284500000.0
2007-12-14 11:16:00,1.66595,1.66665,1.66595,1.6665,103900000.0
2007-12-14 11:17:00,1.6665,1.6666,1.66605,1.66635,284800000.0
2007-12-14 11:18:00,1.66635,1.6667,1.66615,1.66655,488100000.0
2007-12-14 11:19:00,1.66645,1.6666,1.6663,1.6665,348400000.0
2007-12-14 11:20:00,1.6665,1.66675,1.6663,1.66645,122500000.0
2007-12-14 11:21:00,1.6664,1.66695,1.66615,1.66675,154600000.0
2007-12-14 11:22:00,1.66675,1.66715,1.6667,1.66705,99400000.0
2007-12-14 11:23:00,1.66705,1.6675,1.66695,1.6674,250300000.0
2007-12-14 11:24:00,1.66735,1.66735,1.6666,1.66705,184700000.0
2007-12-14 11:25:00,1.66705,1.66715,1.66615,1.66665,475400000.0
2007-12-14 11:26:00,1.66665,1.66695,1.66635,1.66675,371800001.0
2007-12-14 11:27:00,1.66675,1.66675,1.66635,1.6664,225000000.0
2007-12-14 11:28:00,1.66645,1.66675,1.66645,1.66655,168800000.0
2007-12-14 11:29:00,1.66665,1.66705,1.66625,1.6665,405000000.0
2007-12-14 11:30:00,1.6665,1.66675,1.66635,1.66645,265900000.0
2007-12-14 11:31:00,1.66645,1.6665,1.6661,1.66615,99600000.0
2007-12-14 11:32:00,1.66615,1.66635,1.66565,1.66595,173800000.0
2007-12-14 11:33:00,1.66595,1.66605,1.66545,1.6657,149600000.0
2007-12-14 11:34:00,1.66565,1.66575,1.66525,1.66555,70900000.0
2007-12-14 11:35:00,1.66545,1.666,1.66545,1.66555,95300000.0
2007-12-14 11:36:00,1.6655,1.66585,1.66525,1.6654,178500000.0
2007-12-14 11:37:00,1.6654,1.6656,1.66505,1.6653,260900000.0
2007-12-14 11:38:00,1.6653,1.6655,1.6648,1.66495,158400000.0
2007-12-14 11:39:00,1.66495,1.66525,1.66465,1.66495,313800000.0
2007-12-14 11:40:00,1.66495,1.6652,1.6647,1.66515,388900000.0
2007-12-14 11:41:00,1.66515,1.6652,1.66475,1.66495,288700000.0
2007-12-14 11:42:00,1.6651,1.66535,1.66505,1.66505,240900000.0
2007-12-14 11:43:00,1.66505,1.6655,1.6649,1.6653,210000000.0
2007-12-14 11:44:00,1.6654,1.6654,1.66505,1.66515,206000000.0
2007-12-14 11:45:00,1.6651,1.6651,1.6645,1.66485,241200000.0
2007-12-14 11:46:00,1.66485,1.66505,1.66455,1.6647,96900000.0
2007-12-14 11:47:00,1.6647,1.666,1.6646,1.6658,180300000.0
2007-12-14 11:48:00,1.66575,1.66655,1.6656,1.6659,381400000.0
2007-12-14 11:49:00,1.66595,1.6663,1.6657,1.66615,238300000.0
2007-12-14 11:50:00,1.66615,1.66705,1.6657,1.66585,331200000.0
2007-12-14 11:51:00,1.6658,1.66605,1.66525,1.6654,216300000.0
2007-12-14 11:52:00,1.66535,1.6656,1.66525,1.6655,151400000.0
2007-12-14 11:53:00,1.6655,1.66565,1.66525,1.66545,229300000.0
2007-12-14 11:54:00,1.66545,1.6657,1.66525,1.6656,126500000.0
2007-12-14 11:55:00,1.6656,1.6661,1.6653,1.6653,136100000.0
2007-12-14 11:56:00,1.6653,1.6657,1.6647,1.66535,365400000.0
2007-12-14 11:57:00,1.66535,1.6658,1.6653,1.6656,119400000.0
2007-12-14 11:58:00,1.6656,1.6658,1.66535,1.66555,289200000.0
2007-12-14 11:59:00,1.66555,1.666,1.6649,1.6651,194400000.0
2007-12-14 12:00:00,1.66515,1.66525,1.66455,1.66505,613700000.0
2007-12-14 12:01:00,1.66515,1.66535,1.6649,1.6653,278400000.0
2007-12-14 12:02:00,1.6653,1.6653,1.66435,1.66485,265500001.0
2007-12-14 12:03:00,1.66485,1.665,1.6647,1.66485,203900000.0
2007-12-14 12:04:00,1.66485,1.66505,1.66435,1.66445,256300000.0
2007-12-14 12:05:00,1.66445,1.6649,1.66425,1.6647,179400000.0
2007-12-14 12:06:00,1.6647,1.66505,1.6646,1.66495,227200000.0
2007-12-14 12:07:00,1.66495,1.6653,1.66445,1.6649,289100000.0
2007-12-14 12:08:00,1.6649,1.66545,1.6648,1.66545,125000000.0
2007-12-14 12:09:00,1.66545,1.66595,1.66525,1.66585,308400000.0
2007-12-14 12:10:00,1.66575,1.666,1.6655,1.6657,99900000.0
2007-12-14 12:11:00,1.6657,1.6657,1.66525,1.6656,136200000.0
2007-12-14 12:12:00,1.6655,1.6657,1.66535,1.66545,73400000.0
2007-12-14 12:13:00,1.66545,1.66575,1.66535,1.66575,99600000.0
2007-12-14 12:14:00,1.66575,1.66585,1.66565,1.66575,201400000.0
2007-12-14 12:15:00,1.66575,1.66585,1.66565,1.66565,59600000.0
2007-12-14 12:16:00,1.66565,1.66595,1.66565,1.66585,113000000.0
2007-12-14 12:17:00,1.66585,1.66625,1.66575,1.66605,195200000.0
2007-12-14 12:18:00,1.66605,1.66675,1.66605,1.66615,142700000.0
2007-12-14 12:19:00,1.66615,1.6676,1.66615,1.6674,180600000.0
2007-12-14 12:20:00,1.6674,1.66765,1.66675,1.66675,317800000.0
2007-12-14 12:21:00,1.66675,1.66695,1.66655,1.66665,369800000.0
2007-12-14 12:22:00,1.66675,1.6674,1.66655,1.66715,461200000.0
2007-12-14 12:23:00,1.66715,1.66735,1.667,1.6673,333900000.0
2007-12-14 12:24:00,1.6673,1.6679,1.66715,1.6679,361700000.0
2007-12-14 12:25:00,1.6679,1.6689,1.66755,1.6683,678200000.0
2007-12-14 12:26:00,1.6683,1.66845,1.6681,1.66825,371800000.0
2007-12-14 12:27:00,1.6683,1.6685,1.66795,1.66795,441300000.0
2007-12-14 12:28:00,1.66795,1.66805,1.6679,1.6679,258200000.0
2007-12-14 12:29:00,1.66795,1.66795,1.66745,1.66765,512500000.0
2007-12-14 12:30:00,1.6677,1.6679,1.66715,1.6674,488800000.0
2007-12-14 12:31:00,1.6674,1.6674,1.66685,1.6673,320700000.0
2007-12-14 12:32:00,1.6673,1.66765,1.66705,1.66725,388100000.0
2007-12-14 12:33:00,1.66725,1.668,1.66725,1.6678,451000000.0
2007-12-14 12:34:00,1.6678,1.6687,1.66755,1.6686,269400000.0
2007-12-14 12:35:00,1.6686,1.66925,1.6684,1.66905,196700000.0
2007-12-14 12:36:00,1.66905,1.66965,1.66895,1.66965,302800000.0
2007-12-14 12:37:00,1.66965,1.67035,1.6695,1.6699,400000000.0
2007-12-14 12:38:00,1.6699,1.67,1.6691,1.66925,350700000.0
2007-12-14 12:39:00,1.66925,1.6695,1.6689,1.66925,444100000.0
2007-12-14 12:40:00,1.66925,1.66945,1.669,1.6691,233100000.0
2007-12-14 12:41:00,1.66915,1.66915,1.66835,1.6686,515300000.0
2007-12-14 12:42:00,1.66855,1.66855,1.66785,1.66835,445000000.0
2007-12-14 12:43:00,1.66835,1.66835,1.6676,1.6677,460400000.0
2007-12-14 12:44:00,1.6677,1.6677,1.6669,1.66735,463900000.0
2007-12-14 12:45:00,1.6675,1.6677,1.66715,1.66745,239600000.0
2007-12-14 12:46:00,1.66745,1.66755,1.66605,1.6667,352100000.0
2007-12-14 12:47:00,1.6667,1.6669,1.6666,1.66675,238200000.0
2007-12-14 12:48:00,1.66675,1.6668,1.66645,1.6667,230000000.0
2007-12-14 12:49:00,1.66675,1.6669,1.66645,1.66665,220200000.0
2007-12-14 12:50:00,1.6667,1.66715,1.66665,1.66705,232400000.0
2007-12-14 12:51:00,1.66705,1.6674,1.6669,1.6674,362900000.0
2007-12-14 12:52:00,1.6674,1.6675,1.6672,1.6673,153900000.0
2007-12-14 12:53:00,1.6672,1.6674,1.66715,1.6673,140000000.0
2007-12-14 12:54:00,1.66725,1.6673,1.667,1.6672,139400000.0
2007-12-14 12:55:00,1.66725,1.6674,1.66715,1.66725,270000000.0
2007-12-14 12:56:00,1.6673,1.6674,1.66665,1.66675,154800000.0
2007-12-14 12:57:00,1.66675,1.66705,1.6666,1.66685,319400000.0
2007-12-14 12:58:00,1.66695,1.6671,1.66675,1.6671,98200000.0
2007-12-14 12:59:00,1.6671,1.6672,1.66675,1.66715,117700000.0
2007-12-14 13:00:00,1.6672,1.66725,1.66695,1.66705,65100000.0
2007-12-14 13:01:00,1.66705,1.66705,1.6663,1.6665,95800000.0
2007-12-14 13:02:00,1.66645,1.66655,1.6659,1.66635,249400000.0
2007-12-14 13:03:00,1.6663,1.66635,1.66595,1.66605,214900000.0
2007-12-14 13:04:00,1.66605,1.66605,1.6657,1.666,257600000.0
2007-12-14 13:05:00,1.66605,1.6664,1.66585,1.66615,117600000.0
2007-12-14 13:06:00,1.6662,1.6669,1.6661,1.66665,169700000.0
2007-12-14 13:07:00,1.66665,1.66685,1.66645,1.66645,131300000.0
2007-12-14 13:08:00,1.66645,1.6665,1.6661,1.6663,89200000.0
2007-12-14 13:09:00,1.66625,1.66635,1.66605,1.6661,173300000.0
2007-12-14 13:10:00,1.6661,1.6661,1.66575,1.66595,239200000.0
2007-12-14 13:11:00,1.66595,1.66595,1.66515,1.66515,240000000.0
2007-12-14 13:12:00,1.66535,1.6659,1.66525,1.6659,250200000.0
2007-12-14 13:13:00,1.6659,1.666,1.6657,1.666,157200000.0
2007-12-14 13:14:00,1.66595,1.6661,1.66555,1.66585,193100000.0
2007-12-14 13:15:00,1.66585,1.66595,1.66565,1.66585,81000000.0
2007-12-14 13:16:00,1.66585,1.66645,1.66565,1.6658,366400000.0
2007-12-14 13:17:00,1.6658,1.6658,1.66495,1.66515,513000000.0
2007-12-14 13:18:00,1.6651,1.6656,1.6651,1.66535,280400000.0
2007-12-14 13:19:00,1.66535,1.6663,1.66535,1.6663,375600000.0
2007-12-14 13:20:00,1.66615,1.66665,1.66605,1.66635,682700000.0
2007-12-14 13:21:00,1.66635,1.66635,1.66485,1.66485,348400000.0
2007-12-14 13:22:00,1.66505,1.6653,1.66415,1.66485,570800000.0
2007-12-14 13:23:00,1.66485,1.6655,1.66465,1.6649,670099998.0
2007-12-14 13:24:00,1.6649,1.66535,1.6634,1.66435,578000000.0
2007-12-14 13:25:00,1.6644,1.66625,1.6643,1.6662,642600000.0
2007-12-14 13:26:00,1.6662,1.66655,1.6657,1.6658,636100000.0
2007-12-14 13:27:00,1.66595,1.66625,1.66485,1.6649,567700000.0
2007-12-14 13:28:00,1.6651,1.6653,1.6646,1.66495,555600000.0
2007-12-14 13:29:00,1.6649,1.66535,1.66475,1.6652,440600000.0
2007-12-14 13:30:00,1.6652,1.6653,1.66475,1.66505,371400000.0
2007-12-14 13:31:00,1.66505,1.66525,1.66485,1.66525,385400000.0
2007-12-14 13:32:00,1.66525,1.66525,1.66445,1.66475,353500000.0
2007-12-14 13:33:00,1.66475,1.66525,1.66395,1.6652,350600000.0
2007-12-14 13:34:00,1.6652,1.66705,1.66515,1.6662,451100000.0
2007-12-14 13:35:00,1.66625,1.6686,1.66525,1.66805,536100000.0
2007-12-14 13:36:00,1.66805,1.6685,1.66705,1.66795,395400000.0
2007-12-14 13:37:00,1.6678,1.66855,1.6678,1.66815,485500000.0
2007-12-14 13:38:00,1.6681,1.66825,1.66765,1.66785,410800000.0
2007-12-14 13:39:00,1.66785,1.66805,1.66755,1.66755,286900000.0
2007-12-14 13:40:00,1.6677,1.6681,1.66745,1.6678,302400000.0
2007-12-14 13:41:00,1.6678,1.66885,1.6676,1.6687,279600000.0
2007-12-14 13:42:00,1.6687,1.6689,1.66855,1.66865,229000000.0
2007-12-14 13:43:00,1.66865,1.6688,1.6683,1.66855,357600000.0
2007-12-14 13:44:00,1.66855,1.6686,1.668,1.66805,321900000.0
2007-12-14 13:45:00,1.6683,1.6689,1.6679,1.6684,358300000.0
2007-12-14 13:46:00,1.6684,1.66895,1.66795,1.668,247500000.0
2007-12-14 13:47:00,1.66795,1.66805,1.66665,1.66675,314900000.0
2007-12-14 13:48:00,1.6667,1.66735,1.6665,1.6673,381000000.0
2007-12-14 13:49:00,1.6673,1.66775,1.66715,1.6676,406000000.0
2007-12-14 13:50:00,1.6676,1.6676,1.6671,1.6673,453800000.0
2007-12-14 13:51:00,1.66725,1.66755,1.66665,1.667,358000000.0
2007-12-14 13:52:00,1.667,1.66725,1.6666,1.6666,387400000.0
2007-12-14 13:53:00,1.6666,1.667,1.6658,1.6658,277500000.0
2007-12-14 13:54:00,1.6658,1.6665,1.66555,1.66625,354000000.0
2007-12-14 13:55:00,1.66625,1.66625,1.6653,1.66535,302300000.0
2007-12-14 13:56:00,1.6654,1.6655,1.6641,1.66425,415300000.0
2007-12-14 13:57:00,1.6643,1.6644,1.6637,1.6641,397600000.0
2007-12-14 13:58:00,1.6641,1.6659,1.66405,1.6652,442800000.0
2007-12-14 13:59:00,1.66515,1.6662,1.665,1.6662,310700000.0
2007-12-14 14:00:00,1.66615,1.66615,1.6657,1.66605,166300000.0
2007-12-14 14:01:00,1.6659,1.6661,1.66545,1.6656,350300000.0
2007-12-14 14:02:00,1.6656,1.6669,1.66555,1.6665,421400000.0
2007-12-14 14:03:00,1.6665,1.6666,1.66525,1.66585,477300000.0
2007-12-14 14:04:00,1.6658,1.66605,1.66545,1.66585,315100000.0
2007-12-14 14:05:00,1.6657,1.66595,1.66545,1.6659,285000000.0
2007-12-14 14:06:00,1.6657,1.66605,1.6655,1.66605,196700000.0
2007-12-14 14:07:00,1.6662,1.6666,1.666,1.66655,312500000.0
2007-12-14 14:08:00,1.66655,1.6667,1.6658,1.6658,303000000.0
2007-12-14 14:09:00,1.66585,1.6664,1.66575,1.6662,332500000.0
2007-12-14 14:10:00,1.6662,1.6662,1.6657,1.6659,323100000.0
2007-12-14 14:11:00,1.6659,1.6666,1.6659,1.6664,282500000.0
2007-12-14 14:12:00,1.6664,1.6666,1.66605,1.66625,327400000.0
2007-12-14 14:13:00,1.66625,1.66645,1.66615,1.66635,206300000.0
2007-12-14 14:14:00,1.66625,1.6671,1.6661,1.6661,418600000.0
2007-12-14 14:15:00,1.66635,1.66675,1.6661,1.6667,405900000.0
2007-12-14 14:16:00,1.6667,1.66715,1.6663,1.6667,427400000.0
2007-12-14 14:17:00,1.66675,1.66825,1.6667,1.66805,340400000.0
2007-12-14 14:18:00,1.66815,1.66825,1.66795,1.66795,153000000.0
2007-12-14 14:19:00,1.66795,1.66825,1.66665,1.66715,279700000.0
2007-12-14 14:20:00,1.66735,1.66785,1.66715,1.6675,234900000.0
2007-12-14 14:21:00,1.66745,1.6679,1.6672,1.66735,134700000.0
2007-12-14 14:22:00,1.66735,1.6678,1.6673,1.66745,90400000.0
2007-12-14 14:23:00,1.66755,1.66765,1.6674,1.66755,47900000.0
2007-12-14 14:24:00,1.66755,1.66765,1.6672,1.6672,186200000.0
2007-12-14 14:25:00,1.66725,1.6673,1.6668,1.66685,325700000.0
2007-12-14 14:26:00,1.66685,1.66685,1.66655,1.6668,155600000.0
2007-12-14 14:27:00,1.6668,1.6668,1.6665,1.66675,197900000.0
2007-12-14 14:28:00,1.66675,1.6679,1.66665,1.6679,233500000.0
2007-12-14 14:29:00,1.66795,1.6681,1.66775,1.66805,329300000.0
2007-12-14 14:30:00,1.66805,1.66805,1.66765,1.66765,252600000.0
2007-12-14 14:31:00,1.66775,1.6686,1.66765,1.6685,276200000.0
2007-12-14 14:32:00,1.66845,1.6686,1.66795,1.66855,219400000.0
2007-12-14 14:33:00,1.6685,1.6686,1.6678,1.668,220500000.0
2007-12-14 14:34:00,1.668,1.669,1.6677,1.6689,298400000.0
2007-12-14 14:35:00,1.66885,1.66885,1.66785,1.6685,240000000.0
2007-12-14 14:36:00,1.66855,1.66855,1.668,1.66845,197700000.0
2007-12-14 14:37:00,1.66845,1.6687,1.6683,1.6685,273900000.0
2007-12-14 14:38:00,1.6685,1.6688,1.6682,1.6688,332000000.0
2007-12-14 14:39:00,1.66885,1.66895,1.66835,1.6686,361200000.0
2007-12-14 14:40:00,1.66855,1.6693,1.6682,1.66915,301500000.0
2007-12-14 14:41:00,1.66915,1.66915,1.6688,1.6688,336800000.0
2007-12-14 14:42:00,1.66885,1.669,1.66845,1.66855,222700000.0
2007-12-14 14:43:00,1.66855,1.6695,1.66855,1.6694,313100000.0
2007-12-14 14:44:00,1.6694,1.6694,1.6684,1.66875,329000000.0
2007-12-14 14:45:00,1.6689,1.669,1.66835,1.66835,323000000.0
2007-12-14 14:46:00,1.66795,1.66905,1.66725,1.66905,409200000.0
2007-12-14 14:47:00,1.66905,1.66915,1.6684,1.669,298700000.0
2007-12-14 14:48:00,1.669,1.6696,1.6688,1.66915,415600000.0
2007-12-14 14:49:00,1.6691,1.6696,1.669,1.66935,369700000.0
2007-12-14 14:50:00,1.6693,1.6694,1.6688,1.6688,277600000.0
2007-12-14 14:51:00,1.6689,1.66945,1.66885,1.6694,237700000.0
2007-12-14 14:52:00,1.66945,1.67015,1.6692,1.66935,315100000.0
2007-12-14 14:53:00,1.66935,1.6698,1.66885,1.66885,431200000.0
2007-12-14 14:54:00,1.66885,1.6691,1.6682,1.6682,269400000.0
2007-12-14 14:55:00,1.66825,1.6686,1.66815,1.66815,458600000.0
2007-12-14 14:56:00,1.66815,1.66835,1.6678,1.6682,416300000.0
2007-12-14 14:57:00,1.6682,1.6685,1.668,1.6685,208600000.0
2007-12-14 14:58:00,1.6685,1.6685,1.6679,1.66815,180500000.0
2007-12-14 14:59:00,1.668,1.6683,1.6679,1.6682,249900000.0
2007-12-14 15:00:00,1.6682,1.66835,1.66805,1.66835,140000000.0
2007-12-14 15:01:00,1.66835,1.6689,1.6683,1.6689,215100000.0
2007-12-14 15:02:00,1.6689,1.66895,1.66865,1.66895,286400000.0
2007-12-14 15:03:00,1.66895,1.66965,1.6687,1.66935,225200000.0
2007-12-14 15:04:00,1.6693,1.6695,1.66885,1.6692,339400000.0
2007-12-14 15:05:00,1.66925,1.67005,1.66925,1.6699,328800000.0
2007-12-14 15:06:00,1.6699,1.6701,1.6697,1.66985,242400000.0
2007-12-14 15:07:00,1.66985,1.67005,1.66905,1.66905,271600000.0
2007-12-14 15:08:00,1.6691,1.6701,1.6689,1.6701,239600000.0
2007-12-14 15:09:00,1.67005,1.67015,1.6696,1.67,294900000.0
2007-12-14 15:10:00,1.67,1.6703,1.6694,1.66945,397800000.0
2007-12-14 15:11:00,1.66945,1.6697,1.66935,1.66945,217000000.0
2007-12-14 15:12:00,1.6694,1.66955,1.66895,1.6691,306700000.0
2007-12-14 15:13:00,1.66915,1.66975,1.669,1.6697,262500000.0
2007-12-14 15:14:00,1.6697,1.67065,1.66965,1.6703,364100000.0
2007-12-14 15:15:00,1.6703,1.6709,1.6702,1.6702,309600000.0
2007-12-14 15:16:00,1.6702,1.6702,1.66995,1.67005,227800000.0
2007-12-14 15:17:00,1.67005,1.6701,1.66955,1.6697,316900000.0
2007-12-14 15:18:00,1.6697,1.67,1.6695,1.6697,293800000.0
2007-12-14 15:19:00,1.66985,1.6703,1.6697,1.6703,266900000.0
2007-12-14 15:20:00,1.67035,1.6706,1.6698,1.66995,467400000.0
2007-12-14 15:21:00,1.66995,1.671,1.66995,1.6705,504600000.0
2007-12-14 15:22:00,1.6703,1.6709,1.6695,1.6695,354300000.0
2007-12-14 15:23:00,1.6696,1.66985,1.6685,1.66935,449000000.0
2007-12-14 15:24:00,1.66935,1.66935,1.66735,1.66815,445400000.0
2007-12-14 15:25:00,1.6681,1.66875,1.668,1.6686,284400000.0
2007-12-14 15:26:00,1.66865,1.6699,1.6685,1.66965,548800000.0
2007-12-14 15:27:00,1.66965,1.66965,1.669,1.6691,318200000.0
2007-12-14 15:28:00,1.6699,1.66995,1.6697,1.6697,122000000.0
2007-12-14 15:29:00,1.6697,1.6702,1.66935,1.66965,475900000.0
2007-12-14 15:30:00,1.66965,1.6702,1.66745,1.6698,600900000.0
2007-12-14 15:31:00,1.6698,1.67105,1.66975,1.67105,636100000.0
2007-12-14 15:32:00,1.67105,1.67515,1.6705,1.6736,694600000.0
2007-12-14 15:33:00,1.67375,1.67395,1.67235,1.67255,539200000.0
2007-12-14 15:34:00,1.67255,1.67325,1.67175,1.67195,357600000.0
2007-12-14 15:35:00,1.672,1.6731,1.6717,1.67245,495800000.0
2007-12-14 15:36:00,1.67245,1.67355,1.6722,1.67335,615200000.0
2007-12-14 15:37:00,1.6733,1.67465,1.673,1.67455,722600000.0
2007-12-14 15:38:00,1.67455,1.67635,1.6741,1.67585,547600000.0
2007-12-14 15:39:00,1.67585,1.676,1.67495,1.6753,532300000.0
2007-12-14 15:40:00,1.6754,1.6755,1.67405,1.67465,234300000.0
2007-12-14 15:41:00,1.6747,1.67605,1.6746,1.67535,406800000.0
2007-12-14 15:42:00,1.67535,1.67565,1.67435,1.6749,475200000.0
2007-12-14 15:43:00,1.6749,1.67525,1.67445,1.67475,556100000.0
2007-12-14 15:44:00,1.67485,1.67525,1.67415,1.6742,704800000.0
2007-12-14 15:45:00,1.6742,1.67465,1.67365,1.67385,603100000.0
2007-12-14 15:46:00,1.67385,1.67445,1.67375,1.67375,714400000.0
2007-12-14 15:47:00,1.67375,1.67425,1.6737,1.67405,542600000.0
2007-12-14 15:48:00,1.67405,1.67465,1.67375,1.6743,590000000.0
2007-12-14 15:49:00,1.67435,1.67505,1.67435,1.67475,544400000.0
2007-12-14 15:50:00,1.67475,1.67485,1.6741,1.67465,651400000.0
2007-12-14 15:51:00,1.67475,1.67505,1.6746,1.6746,586800000.0
2007-12-14 15:52:00,1.67465,1.67485,1.6741,1.6743,491700000.0
2007-12-14 15:53:00,1.67425,1.6745,1.67395,1.67425,480200000.0
2007-12-14 15:54:00,1.67415,1.67485,1.67415,1.67485,815500000.0
2007-12-14 15:55:00,1.6749,1.67515,1.67415,1.67515,627200000.0
2007-12-14 15:56:00,1.67515,1.6754,1.6748,1.67485,614300000.0
2007-12-14 15:57:00,1.67485,1.675,1.6744,1.67475,452300000.0
2007-12-14 15:58:00,1.67475,1.67505,1.6744,1.67445,386600000.0
2007-12-14 15:59:00,1.67455,1.67515,1.67445,1.67495,771700000.0
2007-12-14 16:00:00,1.67505,1.6756,1.6742,1.67475,656000000.0
2007-12-14 16:01:00,1.67475,1.67485,1.67365,1.67465,769000000.0
2007-12-14 16:02:00,1.67465,1.67535,1.67435,1.67515,678200000.0
2007-12-14 16:03:00,1.67525,1.67585,1.67485,1.6758,609600000.0
2007-12-14 16:04:00,1.6758,1.6758,1.67515,1.67565,376300000.0
2007-12-14 16:05:00,1.67565,1.6759,1.67505,1.6756,572800000.0
2007-12-14 16:06:00,1.6756,1.6757,1.67475,1.67515,706300000.0
2007-12-14 16:07:00,1.67505,1.67565,1.6748,1.675,280900000.0
2007-12-14 16:08:00,1.67495,1.6753,1.67495,1.6751,413800000.0
2007-12-14 16:09:00,1.67505,1.6755,1.67455,1.67485,725800000.0
2007-12-14 16:10:00,1.67485,1.6756,1.6746,1.6755,498600000.0
2007-12-14 16:11:00,1.67565,1.67595,1.67505,1.6759,562500000.0
2007-12-14 16:12:00,1.676,1.6771,1.676,1.6763,574100000.0
2007-12-14 16:13:00,1.67625,1.67635,1.67555,1.6762,677100000.0
2007-12-14 16:14:00,1.67615,1.6782,1.67605,1.67715,424399998.0
2007-12-14 16:15:00,1.67735,1.67835,1.67585,1.67815,623300000.0
2007-12-14 16:16:00,1.67815,1.67865,1.67735,1.67745,598500000.0
2007-12-14 16:17:00,1.67745,1.67745,1.67685,1.6772,640700000.0
2007-12-14 16:18:00,1.67705,1.67795,1.6769,1.6779,597900000.0
2007-12-14 16:19:00,1.6778,1.6786,1.6777,1.6781,694800000.0
2007-12-14 16:20:00,1.67815,1.6782,1.6773,1.6775,632300000.0
2007-12-14 16:21:00,1.67745,1.67745,1.67645,1.67705,874999999.0
2007-12-14 16:22:00,1.67705,1.6771,1.67655,1.6766,583500000.0
2007-12-14 16:23:00,1.67655,1.67705,1.67655,1.67695,477200000.0
2007-12-14 16:24:00,1.67695,1.6773,1.67675,1.67695,328900000.0
2007-12-14 16:25:00,1.677,1.67735,1.67665,1.677,680000000.0
2007-12-14 16:26:00,1.67705,1.6777,1.67705,1.67745,572300000.0
2007-12-14 16:27:00,1.67745,1.6777,1.6772,1.6773,577500000.0
2007-12-14 16:28:00,1.6773,1.6776,1.67685,1.67745,518200001.0
2007-12-14 16:29:00,1.67745,1.67745,1.6771,1.67745,493000000.0
2007-12-14 16:30:00,1.6774,1.67755,1.677,1.6773,509400000.0
2007-12-14 16:31:00,1.67715,1.67865,1.67715,1.6779,704100000.0
2007-12-14 16:32:00,1.67775,1.67835,1.67745,1.6781,521300000.0
2007-12-14 16:33:00,1.6779,1.678,1.6771,1.6778,631500000.0
2007-12-14 16:34:00,1.6778,1.6784,1.67765,1.6777,647400000.0
2007-12-14 16:35:00,1.67785,1.678,1.67745,1.6779,898399996.0
2007-12-14 16:36:00,1.6779,1.67795,1.67695,1.6771,609800000.0
2007-12-14 16:37:00,1.67715,1.678,1.67715,1.6778,688000000.0
2007-12-14 16:38:00,1.6778,1.67955,1.67755,1.67905,712500000.0
2007-12-14 16:39:00,1.67915,1.67925,1.67805,1.67855,633200000.0
2007-12-14 16:40:00,1.67865,1.67935,1.67815,1.6784,631400000.0
2007-12-14 16:41:00,1.6785,1.679,1.67835,1.67875,446599999.0
2007-12-14 16:42:00,1.67875,1.6794,1.67875,1.6793,290200000.0
2007-12-14 16:43:00,1.67925,1.67925,1.6785,1.67915,468000000.0
2007-12-14 16:44:00,1.6791,1.6791,1.67835,1.67875,571900000.0
2007-12-14 16:45:00,1.67875,1.67875,1.67785,1.67835,738100000.0
2007-12-14 16:46:00,1.67835,1.67915,1.67795,1.67915,340100000.0
2007-12-14 16:47:00,1.67915,1.67935,1.67835,1.67885,436900000.0
2007-12-14 16:48:00,1.67885,1.6793,1.67835,1.67925,530700000.0
2007-12-14 16:49:00,1.67915,1.67915,1.67775,1.67845,505900000.0
2007-12-14 16:50:00,1.67865,1.67895,1.67775,1.67845,729300000.0
2007-12-14 16:51:00,1.6784,1.67905,1.67825,1.67865,555600000.0
2007-12-14 16:52:00,1.67855,1.6789,1.6779,1.678,695400000.0
2007-12-14 16:53:00,1.678,1.6794,1.678,1.6794,586700000.0
2007-12-14 16:54:00,1.6794,1.67955,1.67915,1.6792,478500000.0
2007-12-14 16:55:00,1.6792,1.6792,1.6785,1.6787,412200000.0
2007-12-14 16:56:00,1.67865,1.6787,1.67785,1.67785,523900000.0
2007-12-14 16:57:00,1.67785,1.6784,1.67755,1.67835,771100000.0
2007-12-14 16:58:00,1.67845,1.6791,1.67825,1.67875,402500000.0
2007-12-14 16:59:00,1.67875,1.6788,1.6781,1.67835,595000000.0
2007-12-14 17:00:00,1.67835,1.67875,1.67805,1.6784,562599999.0
2007-12-14 17:01:00,1.6784,1.6788,1.67815,1.67855,739600000.0
2007-12-14 17:02:00,1.67845,1.6786,1.67815,1.67825,507700000.0
2007-12-14 17:03:00,1.67825,1.6787,1.67825,1.6786,583600000.0
2007-12-14 17:04:00,1.6786,1.6787,1.6781,1.6784,437000000.0
2007-12-14 17:05:00,1.6785,1.6789,1.6779,1.6789,580700000.0
2007-12-14 17:06:00,1.67875,1.67885,1.67735,1.67735,367100000.0
2007-12-14 17:07:00,1.67745,1.67745,1.6766,1.6769,669600000.0
2007-12-14 17:08:00,1.67695,1.6777,1.67675,1.67725,466000000.0
2007-12-14 17:09:00,1.6772,1.6777,1.67705,1.67745,237800000.0
2007-12-14 17:10:00,1.67745,1.6775,1.677,1.67735,305900000.0
2007-12-14 17:11:00,1.67745,1.67745,1.6761,1.67615,613000000.0
2007-12-14 17:12:00,1.67605,1.67655,1.67595,1.67625,615000000.0
2007-12-14 17:13:00,1.6762,1.67645,1.67575,1.67605,506200000.0
2007-12-14 17:14:00,1.67605,1.6764,1.67565,1.6759,579600000.0
2007-12-14 17:15:00,1.67585,1.67605,1.67525,1.67575,449600000.0
2007-12-14 17:16:00,1.67575,1.67595,1.67545,1.6755,338400000.0
2007-12-14 17:17:00,1.67565,1.67665,1.67525,1.67575,292200000.0
2007-12-14 17:18:00,1.67575,1.67585,1.67395,1.6745,528400000.0
2007-12-14 17:19:00,1.6745,1.6745,1.67335,1.67385,570000000.0
2007-12-14 17:20:00,1.67385,1.6744,1.67385,1.67425,317700000.0
2007-12-14 17:21:00,1.67415,1.67485,1.67395,1.67455,259800000.0
2007-12-14 17:22:00,1.67455,1.6755,1.67455,1.67535,237000000.0
2007-12-14 17:23:00,1.67535,1.67585,1.6748,1.6753,134600000.0
2007-12-14 17:24:00,1.6753,1.6756,1.67515,1.6756,85700000.0
2007-12-14 17:25:00,1.6756,1.6757,1.67525,1.67525,94000000.0
2007-12-14 17:26:00,1.67525,1.67565,1.67515,1.67545,75500000.0
2007-12-14 17:27:00,1.67545,1.67585,1.67515,1.67565,150800000.0
2007-12-14 17:28:00,1.67565,1.67595,1.6742,1.6742,596700002.0
2007-12-14 17:29:00,1.6742,1.6761,1.6742,1.67585,176000000.0
2007-12-14 17:30:00,1.67585,1.67615,1.67565,1.67565,88300000.0
2007-12-14 17:31:00,1.67575,1.6763,1.6754,1.6755,213100000.0
2007-12-14 17:32:00,1.6755,1.6755,1.67485,1.675,67200000.0
2007-12-14 17:33:00,1.675,1.67525,1.67475,1.67515,183600000.0
2007-12-14 17:34:00,1.67515,1.67515,1.67485,1.67515,141100000.0
2007-12-14 17:35:00,1.67515,1.67525,1.67495,1.6751,178300000.0
2007-12-14 17:36:00,1.6751,1.67605,1.6751,1.67555,217500000.0
2007-12-14 17:37:00,1.6756,1.67565,1.67505,1.6755,149800000.0
2007-12-14 17:38:00,1.6755,1.6756,1.67505,1.67525,113800000.0
2007-12-14 17:39:00,1.67525,1.6754,1.6747,1.6748,122900000.0
2007-12-14 17:40:00,1.6748,1.67515,1.6746,1.6747,273900000.0
2007-12-14 17:41:00,1.6747,1.67505,1.6746,1.67465,136700000.0
2007-12-14 17:42:00,1.6746,1.6749,1.67425,1.67425,196800000.0
2007-12-14 17:43:00,1.6742,1.6742,1.6737,1.67385,295300000.0
2007-12-14 17:44:00,1.67385,1.6742,1.67375,1.67395,395400000.0
2007-12-14 17:45:00,1.67395,1.67405,1.6731,1.67335,327600000.0
2007-12-14 17:46:00,1.67335,1.67345,1.67315,1.6732,139800000.0
2007-12-14 17:47:00,1.67315,1.6734,1.6729,1.67305,404800000.0
2007-12-14 17:48:00,1.67305,1.6731,1.67245,1.67255,292900000.0
2007-12-14 17:49:00,1.67255,1.67345,1.67195,1.6734,390300000.0
2007-12-14 17:50:00,1.6734,1.6736,1.67235,1.67295,132200000.0
2007-12-14 17:51:00,1.67295,1.673,1.67215,1.67245,242600000.0
2007-12-14 17:52:00,1.67235,1.67255,1.67215,1.67255,258300000.0
2007-12-14 17:53:00,1.67255,1.6732,1.67235,1.67245,200000000.0
2007-12-14 17:54:00,1.67245,1.67245,1.67135,1.6714,127200000.0
2007-12-14 17:55:00,1.6714,1.6717,1.6708,1.671,149700000.0
2007-12-14 17:56:00,1.67105,1.67175,1.671,1.67145,295700000.0
2007-12-14 17:57:00,1.6715,1.67155,1.67075,1.6709,365200000.0
2007-12-14 17:58:00,1.67095,1.6723,1.67055,1.6722,863800000.0
2007-12-14 17:59:00,1.67205,1.67265,1.67085,1.67165,498400000.0
2007-12-14 18:00:00,1.67165,1.672,1.6711,1.67145,299900000.0
2007-12-14 18:01:00,1.67145,1.67155,1.67135,1.67155,129000000.0
2007-12-14 18:02:00,1.67155,1.67165,1.67105,1.67165,354100000.0
2007-12-14 18:03:00,1.67165,1.67195,1.67155,1.67165,169200000.0
2007-12-14 18:04:00,1.67165,1.67165,1.6712,1.67135,159700000.0
2007-12-14 18:05:00,1.6713,1.67195,1.67105,1.67185,160000000.0
2007-12-14 18:06:00,1.67185,1.67245,1.67155,1.67225,349300000.0
2007-12-14 18:07:00,1.67225,1.6726,1.67215,1.67255,194000000.0
2007-12-14 18:08:00,1.6725,1.6731,1.6724,1.6729,331600000.0
2007-12-14 18:09:00,1.6729,1.6734,1.6724,1.6728,429800000.0
2007-12-14 18:10:00,1.6728,1.6728,1.67225,1.67235,323200000.0
2007-12-14 18:11:00,1.6724,1.67285,1.67195,1.67265,283700000.0
2007-12-14 18:12:00,1.67265,1.6731,1.67265,1.67285,250300000.0
2007-12-14 18:13:00,1.67275,1.67295,1.67255,1.6729,265600000.0
2007-12-14 18:14:00,1.6729,1.6729,1.6724,1.67265,397600000.0
2007-12-14 18:15:00,1.67265,1.6736,1.67245,1.67355,265500000.0
2007-12-14 18:16:00,1.6735,1.6735,1.67265,1.67285,269500000.0
2007-12-14 18:17:00,1.67285,1.6729,1.67255,1.6727,226900000.0
2007-12-14 18:18:00,1.6728,1.6731,1.67245,1.6725,420300000.0
2007-12-14 18:19:00,1.6725,1.673,1.67245,1.6729,373100000.0
2007-12-14 18:20:00,1.6729,1.6729,1.67275,1.6728,143100000.0
2007-12-14 18:21:00,1.67295,1.673,1.6725,1.67275,265600000.0
2007-12-14 18:22:00,1.67275,1.6731,1.67275,1.6731,484900000.0
2007-12-14 18:23:00,1.6732,1.6732,1.6726,1.67305,309400000.0
2007-12-14 18:24:00,1.67305,1.67315,1.67245,1.6727,288500000.0
2007-12-14 18:25:00,1.67275,1.67315,1.67205,1.67215,403400000.0
2007-12-14 18:26:00,1.67215,1.67325,1.67215,1.673,452000000.0
2007-12-14 18:27:00,1.67295,1.6732,1.6723,1.67255,410000000.0
2007-12-14 18:28:00,1.67245,1.67265,1.67205,1.67235,238100000.0
2007-12-14 18:29:00,1.6723,1.67255,1.672,1.67235,373700000.0
2007-12-14 18:30:00,1.67245,1.6726,1.67205,1.67235,485000000.0
2007-12-14 18:31:00,1.67235,1.67245,1.6713,1.67175,588200000.0
2007-12-14 18:32:00,1.67185,1.67255,1.67185,1.6723,569800000.0
2007-12-14 18:33:00,1.6723,1.6723,1.67165,1.672,589800000.0
2007-12-14 18:34:00,1.67205,1.67205,1.6714,1.67155,388200000.0
2007-12-14 18:35:00,1.67165,1.67205,1.67125,1.6713,455700001.0
2007-12-14 18:36:00,1.67135,1.67175,1.67125,1.67135,588900000.0
2007-12-14 18:37:00,1.6714,1.67145,1.6708,1.6711,349000000.0
2007-12-14 18:38:00,1.67105,1.67125,1.6706,1.67065,444500000.0
2007-12-14 18:39:00,1.6708,1.6711,1.67065,1.67085,623500000.0
2007-12-14 18:40:00,1.67095,1.6713,1.67085,1.67125,353300001.0
2007-12-14 18:41:00,1.67125,1.67155,1.6708,1.67155,422500000.0
2007-12-14 18:42:00,1.67155,1.67155,1.6708,1.67085,497400000.0
2007-12-14 18:43:00,1.67085,1.67155,1.67075,1.67135,370100000.0
2007-12-14 18:44:00,1.67135,1.6717,1.6712,1.6713,233100000.0
2007-12-14 18:45:00,1.67135,1.6714,1.67105,1.6714,266500000.0
2007-12-14 18:46:00,1.6714,1.67145,1.67115,1.67135,449600000.0
2007-12-14 18:47:00,1.67135,1.6718,1.6711,1.67155,215800000.0
2007-12-14 18:48:00,1.6716,1.67225,1.6714,1.67195,281400000.0
2007-12-14 18:49:00,1.67195,1.67205,1.67155,1.6717,312200000.0
2007-12-14 18:50:00,1.6717,1.67225,1.67135,1.6714,187000000.0
2007-12-14 18:51:00,1.6714,1.67205,1.6713,1.67205,297300000.0
2007-12-14 18:52:00,1.672,1.6723,1.6719,1.67205,136400000.0
2007-12-14 18:53:00,1.6721,1.67245,1.6719,1.67245,173000000.0
2007-12-14 18:54:00,1.67245,1.67385,1.67245,1.67245,526300000.0
2007-12-14 18:55:00,1.67245,1.6726,1.672,1.6726,449800002.0
2007-12-14 18:56:00,1.6726,1.6732,1.67255,1.6731,228800000.0
2007-12-14 18:57:00,1.6731,1.674,1.6731,1.67355,271100000.0
2007-12-14 18:58:00,1.6736,1.67425,1.6735,1.67395,186400000.0
2007-12-14 18:59:00,1.67395,1.67435,1.67395,1.67425,182000000.0
2007-12-14 19:00:00,1.67425,1.6743,1.67385,1.67395,197600000.0
2007-12-14 19:01:00,1.67395,1.6744,1.67395,1.67405,128200000.0
2007-12-14 19:02:00,1.67405,1.6745,1.6739,1.674,109400000.0
2007-12-14 19:03:00,1.674,1.6741,1.6738,1.6739,46000000.0
2007-12-14 19:04:00,1.6739,1.67425,1.67385,1.67405,78400000.0
2007-12-14 19:05:00,1.67405,1.67405,1.6734,1.67355,258400000.0
2007-12-14 19:06:00,1.67365,1.67365,1.67275,1.67315,188000000.0
2007-12-14 19:07:00,1.67305,1.67405,1.67305,1.67395,299700000.0
2007-12-14 19:08:00,1.6743,1.6743,1.6736,1.6739,128800000.0
2007-12-14 19:09:00,1.6739,1.67515,1.6739,1.67495,219800000.0
2007-12-14 19:10:00,1.67485,1.67485,1.67405,1.67445,147500000.0
2007-12-14 19:11:00,1.67445,1.6748,1.67415,1.67425,361900000.0
2007-12-14 19:12:00,1.67425,1.6749,1.67405,1.67485,537900009.0
2007-12-14 19:13:00,1.6749,1.6752,1.67455,1.6747,450199999.0
2007-12-14 19:14:00,1.67465,1.67505,1.67445,1.67455,346900000.0
2007-12-14 19:15:00,1.67455,1.67455,1.67405,1.6741,108200000.0
2007-12-14 19:16:00,1.6741,1.6741,1.67395,1.674,135500002.0
2007-12-14 19:17:00,1.674,1.67525,1.674,1.67515,219100001.0
2007-12-14 19:18:00,1.67515,1.67565,1.67505,1.6753,597700003.0
2007-12-14 19:19:00,1.6753,1.67555,1.675,1.67555,126300000.0
2007-12-14 19:20:00,1.67555,1.67565,1.67475,1.67515,191400000.0
2007-12-14 19:21:00,1.67505,1.6752,1.67475,1.67515,184000000.0
2007-12-14 19:22:00,1.67505,1.6751,1.67455,1.67455,321200000.0
2007-12-14 19:23:00,1.6746,1.67535,1.6746,1.6752,110300000.0
2007-12-14 19:24:00,1.6753,1.67565,1.67525,1.6756,425300000.0
2007-12-14 19:25:00,1.6756,1.6756,1.67475,1.67475,205400000.0
2007-12-14 19:26:00,1.67475,1.6757,1.6747,1.6757,190900000.0
2007-12-14 19:27:00,1.67565,1.6758,1.6755,1.6758,195800000.0
2007-12-14 19:28:00,1.6758,1.67675,1.6757,1.6766,223000000.0
2007-12-14 19:29:00,1.6766,1.67665,1.67575,1.67605,580100003.0
2007-12-14 19:30:00,1.67605,1.67655,1.67595,1.67615,435600001.0
2007-12-14 19:31:00,1.67625,1.67625,1.67585,1.67615,233400000.0
2007-12-14 19:32:00,1.67615,1.6762,1.67585,1.67585,124500000.0
2007-12-14 19:33:00,1.6758,1.6759,1.67555,1.67555,242400000.0
2007-12-14 19:34:00,1.67555,1.6758,1.67425,1.67445,322900000.0
2007-12-14 19:35:00,1.67445,1.67525,1.67445,1.67525,277700000.0
2007-12-14 19:36:00,1.67525,1.67535,1.67485,1.6752,209000000.0
2007-12-14 19:37:00,1.6752,1.67535,1.6751,1.67535,193500000.0
2007-12-14 19:38:00,1.67535,1.6755,1.67515,1.67515,384400000.0
2007-12-14 19:39:00,1.67515,1.6754,1.67505,1.6752,376500000.0
2007-12-14 19:40:00,1.6752,1.67535,1.6748,1.6748,280900000.0
2007-12-14 19:41:00,1.67485,1.67525,1.67465,1.6752,600700002.0
2007-12-14 19:42:00,1.67515,1.6755,1.67515,1.6755,158200000.0
2007-12-14 19:43:00,1.67545,1.6755,1.67525,1.67545,190200000.0
2007-12-14 19:44:00,1.67545,1.67545,1.6748,1.67525,322900000.0
2007-12-14 19:45:00,1.67525,1.6756,1.67515,1.67525,241500000.0
2007-12-14 19:46:00,1.6753,1.67555,1.67465,1.6747,427500000.0
2007-12-14 19:47:00,1.67465,1.67465,1.67425,1.67425,314500000.0
2007-12-14 19:48:00,1.67425,1.67425,1.67395,1.67395,118700000.0
2007-12-14 19:49:00,1.67395,1.67445,1.67395,1.6744,117600000.0
2007-12-14 19:50:00,1.6744,1.67465,1.6744,1.67465,92500000.0
2007-12-14 19:51:00,1.67465,1.67465,1.67415,1.6743,305600000.0
2007-12-14 19:52:00,1.6743,1.67435,1.67395,1.674,364600000.0
2007-12-14 19:53:00,1.6741,1.67465,1.67405,1.67455,275200002.0
2007-12-14 19:54:00,1.6746,1.6747,1.6743,1.67435,198500000.0
2007-12-14 19:55:00,1.67435,1.67445,1.67425,1.67435,77700000.0
2007-12-14 19:56:00,1.6744,1.67445,1.67435,1.67445,57800000.0
2007-12-14 19:57:00,1.67455,1.6746,1.6745,1.6745,11100000.0
2007-12-14 19:58:00,1.6745,1.6753,1.6745,1.67515,122300000.0
2007-12-14 19:59:00,1.67515,1.6753,1.6746,1.6746,242500000.0
2007-12-14 20:00:00,1.67455,1.6746,1.67395,1.67415,398600000.0
2007-12-14 20:01:00,1.6741,1.6743,1.67385,1.6739,208100000.0
2007-12-14 20:02:00,1.6739,1.6743,1.6739,1.67415,202800000.0
2007-12-14 20:03:00,1.67415,1.6743,1.67415,1.6743,71100000.0
2007-12-14 20:04:00,1.67425,1.67465,1.67425,1.67455,32000000.0
2007-12-14 20:05:00,1.67455,1.67465,1.67445,1.67455,55800000.0
2007-12-14 20:06:00,1.67455,1.67465,1.67405,1.67405,141600000.0
2007-12-14 20:07:00,1.674,1.67415,1.67385,1.67405,187800001.0
2007-12-14 20:08:00,1.67405,1.67435,1.674,1.67415,224400000.0
2007-12-14 20:09:00,1.67415,1.67415,1.67345,1.67385,460400000.0
2007-12-14 20:10:00,1.67385,1.6742,1.67365,1.6741,193500000.0
2007-12-14 20:11:00,1.67405,1.6742,1.6737,1.67375,162800000.0
2007-12-14 20:12:00,1.67375,1.67445,1.67375,1.67385,215800000.0
2007-12-14 20:13:00,1.67395,1.67405,1.67365,1.67365,244000000.0
2007-12-14 20:14:00,1.67365,1.67395,1.67365,1.67395,361700000.0
2007-12-14 20:15:00,1.67395,1.67415,1.67375,1.6738,58300000.0
2007-12-14 20:16:00,1.67385,1.6739,1.6731,1.6736,318300001.0
2007-12-14 20:17:00,1.6737,1.6737,1.67335,1.67365,152300000.0
2007-12-14 20:18:00,1.67355,1.67365,1.67335,1.6736,154300000.0
2007-12-14 20:19:00,1.6736,1.6737,1.6731,1.6731,116800000.0
2007-12-14 20:20:00,1.67305,1.6732,1.67265,1.67315,348400000.0
2007-12-14 20:21:00,1.6731,1.6731,1.6718,1.6728,419800001.0
2007-12-14 20:22:00,1.67295,1.67315,1.6728,1.6731,56500000.0
2007-12-14 20:23:00,1.67305,1.6731,1.67225,1.67235,205000000.0
2007-12-14 20:24:00,1.67225,1.6724,1.67205,1.67205,123900000.0
2007-12-14 20:25:00,1.67205,1.67255,1.67205,1.6723,289200000.0
2007-12-14 20:26:00,1.6723,1.67235,1.67205,1.6722,162100000.0
2007-12-14 20:27:00,1.67215,1.67235,1.67195,1.6721,102200000.0
2007-12-14 20:28:00,1.67205,1.67225,1.67205,1.67225,39200000.0
2007-12-14 20:29:00,1.67225,1.6723,1.67195,1.67195,88300000.0
2007-12-14 20:30:00,1.67195,1.6722,1.6719,1.67195,200700000.0
2007-12-14 20:31:00,1.67195,1.6724,1.67195,1.6721,220000000.0
2007-12-14 20:32:00,1.6721,1.6724,1.67155,1.6718,123000000.0
2007-12-14 20:33:00,1.67175,1.672,1.67145,1.6717,259100001.0
2007-12-14 20:34:00,1.6717,1.67195,1.67155,1.6719,110600000.0
2007-12-14 20:35:00,1.6719,1.67225,1.6717,1.67195,39500000.0
2007-12-14 20:36:00,1.67195,1.67255,1.67195,1.67245,45300000.0
2007-12-14 20:37:00,1.67245,1.67285,1.67235,1.67285,69200000.0
2007-12-14 20:38:00,1.67285,1.67285,1.67225,1.67245,63800000.0
2007-12-14 20:39:00,1.67245,1.67265,1.6719,1.6721,77800000.0
2007-12-14 20:40:00,1.6721,1.67225,1.67125,1.67205,114200000.0
2007-12-14 20:41:00,1.67205,1.67275,1.6718,1.67255,150100000.0
2007-12-14 20:42:00,1.67255,1.6734,1.67255,1.6733,99800000.0
2007-12-14 20:43:00,1.6733,1.6733,1.6729,1.67315,99100000.0
2007-12-14 20:44:00,1.6732,1.6734,1.6727,1.6727,114100000.0
2007-12-14 20:45:00,1.6727,1.67315,1.6727,1.6731,147100000.0
2007-12-14 20:46:00,1.67315,1.67325,1.673,1.67305,72800000.0
2007-12-14 20:47:00,1.67305,1.6732,1.67285,1.673,89400000.0
2007-12-14 20:48:00,1.67305,1.67315,1.67285,1.67315,119700000.0
2007-12-14 20:49:00,1.67315,1.67325,1.67275,1.6731,94600000.0
2007-12-14 20:50:00,1.6731,1.6734,1.67195,1.67255,321600000.0
2007-12-14 20:51:00,1.6726,1.67265,1.6725,1.67255,35600000.0
2007-12-14 20:52:00,1.67255,1.67255,1.67205,1.67235,137900000.0
2007-12-14 20:53:00,1.67225,1.67225,1.6716,1.67195,65700000.0
2007-12-14 20:54:00,1.672,1.6725,1.6719,1.6723,147100000.0
2007-12-14 20:55:00,1.6723,1.6723,1.67055,1.6717,123800000.0
2007-12-14 20:56:00,1.6718,1.67225,1.67175,1.67185,260300000.0
2007-12-14 20:57:00,1.67205,1.67225,1.6719,1.67215,48100000.0
2007-12-14 20:58:00,1.6721,1.6722,1.67185,1.67185,78500000.0
2007-12-14 20:59:00,1.67185,1.6719,1.67145,1.67165,71700000.0
2007-12-14 21:00:00,1.67155,1.67155,1.67075,1.6713,170500000.0
2007-12-14 21:01:00,1.6718,1.6727,1.6717,1.6726,95500000.0
2007-12-14 21:02:00,1.6726,1.6726,1.67215,1.6723,181100000.0
2007-12-14 21:03:00,1.67225,1.6725,1.67225,1.67245,8600000.0
2007-12-14 21:04:00,1.67245,1.67275,1.6724,1.67245,64000000.0
2007-12-14 21:05:00,1.67255,1.67325,1.6724,1.67305,28700000.0
2007-12-14 21:06:00,1.67305,1.67305,1.6728,1.6729,35000000.0
2007-12-14 21:07:00,1.67285,1.67295,1.6728,1.6728,31400000.0
2007-12-14 21:08:00,1.67275,1.67335,1.67265,1.67305,106000000.0
2007-12-14 21:09:00,1.67305,1.67345,1.6725,1.67315,165300000.0
2007-12-14 21:10:00,1.6732,1.67335,1.67225,1.67235,161000000.0
2007-12-14 21:11:00,1.6723,1.6725,1.67215,1.67225,136300000.0
2007-12-14 21:12:00,1.67225,1.6728,1.67225,1.6728,38900000.0
2007-12-14 21:13:00,1.67275,1.6729,1.6726,1.6729,65200000.0
2007-12-14 21:14:00,1.6728,1.6728,1.672,1.672,116500000.0
2007-12-14 21:15:00,1.67195,1.6721,1.6719,1.672,32700000.0
2007-12-14 21:16:00,1.672,1.6722,1.67195,1.6721,27100000.0
2007-12-14 21:17:00,1.6721,1.6722,1.67155,1.6716,163000000.0
2007-12-14 21:18:00,1.67155,1.67215,1.6714,1.6718,231400000.0
2007-12-14 21:19:00,1.6718,1.67185,1.6714,1.67175,92000000.0
2007-12-14 21:20:00,1.67175,1.67175,1.6715,1.6716,80000000.0
2007-12-14 21:21:00,1.6716,1.6719,1.67155,1.6718,205300000.0
2007-12-14 21:22:00,1.6718,1.67215,1.6718,1.6719,167000000.0
2007-12-14 21:23:00,1.6719,1.6722,1.6719,1.67205,62400000.0
2007-12-14 21:24:00,1.67205,1.67225,1.67205,1.67225,16300000.0
2007-12-14 21:25:00,1.67235,1.67235,1.6722,1.6722,18900000.0
2007-12-14 21:26:00,1.67215,1.6723,1.67205,1.6722,42500000.0
2007-12-14 21:27:00,1.67215,1.6724,1.6721,1.67235,86400000.0
2007-12-14 21:28:00,1.67235,1.67255,1.67215,1.67235,74500000.0
2007-12-14 21:29:00,1.6725,1.67255,1.67225,1.6723,81500000.0
2007-12-14 21:30:00,1.67225,1.6725,1.67215,1.6725,62200000.0
2007-12-14 21:31:00,1.6725,1.6725,1.67205,1.67235,60800000.0
2007-12-14 21:32:00,1.67235,1.6724,1.67225,1.6724,33300000.0
2007-12-14 21:33:00,1.6725,1.6725,1.67225,1.67225,29300000.0
2007-12-14 21:34:00,1.67225,1.6724,1.6722,1.6722,14000000.0
2007-12-14 21:35:00,1.6722,1.6723,1.6722,1.6723,11100000.0
2007-12-14 21:36:00,1.67225,1.6729,1.67225,1.67275,87500000.0
2007-12-14 21:37:00,1.67285,1.67295,1.67265,1.67275,93100000.0
2007-12-14 21:38:00,1.67275,1.6733,1.67275,1.6733,23700000.0
2007-12-14 21:39:00,1.6733,1.67355,1.67185,1.6719,131900000.0
2007-12-14 21:40:00,1.6718,1.6726,1.6715,1.6726,149600000.0
2007-12-14 21:41:00,1.67255,1.6727,1.67195,1.6722,249700000.0
2007-12-14 21:42:00,1.6722,1.67225,1.6721,1.67225,44400000.0
2007-12-14 21:43:00,1.67225,1.6726,1.6721,1.67215,254100000.0
2007-12-14 21:44:00,1.67215,1.67215,1.67075,1.67075,143300000.0
2007-12-14 21:45:00,1.6708,1.67185,1.6708,1.6717,138700000.0
2007-12-14 21:46:00,1.67165,1.67175,1.67145,1.67155,238600000.0
2007-12-14 21:47:00,1.6716,1.6717,1.67155,1.67155,106200000.0
2007-12-14 21:48:00,1.6716,1.67165,1.67145,1.67145,78200000.0
2007-12-14 21:49:00,1.6714,1.6715,1.67125,1.6715,120700000.0
2007-12-14 21:50:00,1.67165,1.672,1.67165,1.67185,96700000.0
2007-12-14 21:51:00,1.6718,1.67215,1.6718,1.672,109300000.0
2007-12-14 21:52:00,1.672,1.6727,1.67195,1.6722,85700000.0
2007-12-14 21:53:00,1.6722,1.6724,1.67145,1.67145,279500000.0
2007-12-14 21:54:00,1.67135,1.67185,1.67135,1.6716,170600000.0
2007-12-14 21:55:00,1.67155,1.6717,1.67145,1.67155,63100000.0
2007-12-14 21:56:00,1.6715,1.6722,1.6715,1.67215,83000000.0
2007-12-14 21:57:00,1.6721,1.67275,1.6721,1.6727,154300000.0
2007-12-14 21:58:00,1.67265,1.6728,1.67235,1.67235,171400000.0
2007-12-14 21:59:00,1.67245,1.67305,1.67245,1.67285,105500000.0
2007-12-14 22:00:00,1.67285,1.6738,1.67285,1.67355,151000000.0
2007-12-14 22:01:00,1.67345,1.67415,1.67345,1.67405,260100000.0
2007-12-14 22:02:00,1.67405,1.67415,1.674,1.67415,16300000.0
2007-12-14 22:03:00,1.67415,1.67445,1.67395,1.67435,228600000.0
2007-12-14 22:04:00,1.6744,1.67445,1.67395,1.67405,44500000.0
2007-12-14 22:05:00,1.67395,1.67455,1.67385,1.67445,145800000.0
2007-12-14 22:06:00,1.6744,1.67445,1.67415,1.67425,75000000.0
2007-12-14 22:07:00,1.67435,1.67445,1.67415,1.67425,83700000.0
2007-12-14 22:08:00,1.67425,1.67445,1.67415,1.67445,63700000.0
2007-12-14 22:09:00,1.67445,1.6745,1.67385,1.67385,100300000.0
2007-12-14 22:10:00,1.67395,1.67395,1.67365,1.67375,115900000.0
2007-12-14 22:11:00,1.67365,1.67395,1.67365,1.67375,40000000.0
2007-12-14 22:12:00,1.6738,1.6739,1.6737,1.6739,17000000.0
2007-12-14 22:13:00,1.67385,1.6739,1.67375,1.67385,25300000.0
2007-12-14 22:14:00,1.67385,1.67385,1.67365,1.67375,91100000.0
2007-12-14 22:15:00,1.67375,1.67395,1.6735,1.67385,54400000.0
2007-12-14 22:16:00,1.6739,1.6739,1.67375,1.67375,14700000.0
2007-12-14 22:17:00,1.67385,1.67385,1.67345,1.67355,69800000.0
2007-12-14 22:18:00,1.6738,1.6741,1.67355,1.6741,47500000.0
2007-12-14 22:19:00,1.6743,1.6749,1.67415,1.6749,53400000.0
2007-12-14 22:20:00,1.6749,1.67525,1.67425,1.67425,256200000.0
2007-12-14 22:21:00,1.67425,1.67425,1.67405,1.67415,60500000.0
2007-12-14 22:22:00,1.67405,1.6742,1.6739,1.6742,63600000.0
2007-12-14 22:23:00,1.6742,1.67425,1.67385,1.67415,82300000.0
2007-12-14 22:24:00,1.67415,1.67435,1.67345,1.67425,227900000.0
2007-12-14 22:25:00,1.67455,1.67455,1.67385,1.67385,98600000.0
2007-12-14 22:26:00,1.67375,1.67395,1.67365,1.67385,130800000.0
2007-12-14 22:27:00,1.67375,1.6742,1.6736,1.6741,77900000.0
2007-12-14 22:28:00,1.6741,1.67445,1.67405,1.67435,93800000.0
2007-12-14 22:29:00,1.67445,1.67445,1.6741,1.6741,7300000.0
2007-12-14 22:30:00,1.6743,1.67435,1.67425,1.67435,22800000.0
2007-12-14 22:31:00,1.67425,1.67425,1.67405,1.67405,40800000.0
2007-12-14 22:32:00,1.6741,1.6742,1.67385,1.67415,111500000.0
2007-12-14 22:33:00,1.6742,1.67425,1.67405,1.67415,51200000.0
2007-12-14 22:34:00,1.6742,1.6742,1.674,1.67405,44200000.0
2007-12-14 22:35:00,1.67405,1.6742,1.67405,1.67405,16900000.0
2007-12-14 22:36:00,1.67405,1.67425,1.67395,1.67425,36400000.0
2007-12-14 22:37:00,1.6739,1.67445,1.6739,1.6744,15900000.0
2007-12-14 22:38:00,1.67435,1.6744,1.6742,1.6743,15600000.0
2007-12-14 22:39:00,1.6743,1.67435,1.67415,1.6742,21800000.0
2007-12-14 22:40:00,1.6742,1.6749,1.67415,1.67425,265000000.0
2007-12-14 22:41:00,1.6743,1.6744,1.67385,1.6742,257200000.0
2007-12-14 22:42:00,1.6742,1.6742,1.67395,1.67415,40200000.0
2007-12-14 22:43:00,1.67415,1.67415,1.67375,1.67385,88200000.0
2007-12-14 22:44:00,1.67385,1.67385,1.6738,1.67385,6000000.0
2007-12-14 22:45:00,1.67375,1.674,1.67355,1.67355,48900000.0
2007-12-14 22:46:00,1.6737,1.6738,1.6735,1.67355,94400000.0
2007-12-14 22:47:00,1.67355,1.6738,1.6735,1.6737,59500000.0
2007-12-14 22:48:00,1.6737,1.674,1.67355,1.674,20000000.0
2007-12-14 22:49:00,1.674,1.674,1.67395,1.67395,10800000.0
2007-12-14 22:50:00,1.674,1.6744,1.674,1.6743,37400000.0
2007-12-14 22:51:00,1.67435,1.6745,1.67435,1.6744,38200000.0
2007-12-14 22:52:00,1.67435,1.67475,1.67365,1.67395,173400000.0
2007-12-14 22:53:00,1.67395,1.67405,1.67385,1.67405,117900000.0
2007-12-14 22:54:00,1.67435,1.67455,1.67405,1.67405,80800000.0
2007-12-14 22:55:00,1.67405,1.67405,1.67345,1.67375,364299997.0
2007-12-14 22:56:00,1.67385,1.67395,1.67355,1.67365,153600000.0
2007-12-14 22:57:00,1.67365,1.67405,1.67365,1.67405,180800000.0
2007-12-14 22:58:00,1.67405,1.67405,1.6738,1.67405,234400000.0
2007-12-14 22:59:00,1.67395,1.67405,1.67355,1.67375,266500000.0
2007-12-14 23:00:00,1.67375,1.67415,1.67355,1.6741,281100000.0
2007-12-17 00:00:00,1.6675,1.6679,1.6673,1.6676,241400000.0
2007-12-17 00:01:00,1.6675,1.6679,1.6674,1.6676,241400000.0
2007-12-17 00:02:00,1.6678,1.6678,1.6675,1.6675,241400000.0
2007-12-17 00:03:00,1.6683,1.6686,1.6683,1.6686,241400000.0
2007-12-17 00:04:00,1.6686,1.6686,1.6685,1.6686,163300000.0
2007-12-17 00:05:00,1.6686,1.6686,1.6683,1.6683,205900000.0
2007-12-17 00:06:00,1.6683,1.6684,1.6683,1.6684,140000000.0
2007-12-17 00:07:00,1.6684,1.6687,1.6684,1.6687,71000000.0
2007-12-17 00:08:00,1.6686,1.6686,1.6684,1.6686,205900000.0
2007-12-17 00:09:00,1.6686,1.6686,1.6682,1.6682,139700000.0
2007-12-17 00:10:00,1.6682,1.6684,1.6682,1.6682,166300000.0
2007-12-17 00:11:00,1.6682,1.6686,1.6679,1.6683,166600000.0
2007-12-17 00:12:00,1.6684,1.6684,1.6679,1.668,19300000.0
2007-12-17 00:13:00,1.668,1.6682,1.668,1.6682,11000000.0
2007-12-17 00:14:00,1.6682,1.6683,1.6681,1.6681,18500000.0
2007-12-17 00:15:00,1.6681,1.6687,1.6681,1.6687,19500000.0
2007-12-17 00:16:00,1.6687,1.6688,1.6685,1.6686,28000000.0
2007-12-17 00:17:00,1.6687,1.669,1.6686,1.6688,16000000.0
2007-12-17 00:18:00,1.6687,1.669,1.6686,1.6688,27500000.0
2007-12-17 00:19:00,1.6688,1.6689,1.6685,1.6685,22300000.0
2007-12-17 00:20:00,1.6685,1.6685,1.6683,1.6684,20000000.0
2007-12-17 00:21:00,1.6684,1.6685,1.6684,1.6685,9500000.0
2007-12-17 00:22:00,1.6684,1.6685,1.6682,1.6683,14500000.0
2007-12-17 00:23:00,1.6681,1.6685,1.668,1.6683,23300000.0
2007-12-17 00:24:00,1.6682,1.6685,1.6679,1.6684,25000000.0
2007-12-17 00:25:00,1.6684,1.6687,1.6681,1.6684,37800000.0
2007-12-17 00:26:00,1.6684,1.6686,1.6683,1.6684,28300000.0
2007-12-17 00:27:00,1.6685,1.6686,1.6683,1.6685,21500000.0
2007-12-17 00:28:00,1.6685,1.6685,1.6684,1.6685,15000000.0
2007-12-17 00:29:00,1.6684,1.6685,1.6683,1.6685,18000000.0
2007-12-17 00:30:00,1.6685,1.6686,1.6675,1.6675,38700000.0
2007-12-17 00:31:00,1.6679,1.6683,1.6678,1.6683,24400000.0
2007-12-17 00:32:00,1.6683,1.6683,1.6666,1.6668,32800000.0
2007-12-17 00:33:00,1.6668,1.6672,1.6668,1.6672,21100000.0
2007-12-17 00:34:00,1.6672,1.6672,1.667,1.667,22000000.0
2007-12-17 00:35:00,1.667,1.6671,1.6665,1.6666,32800000.0
2007-12-17 00:36:00,1.6666,1.6668,1.6662,1.6666,37000000.0
2007-12-17 00:37:00,1.6665,1.6666,1.6659,1.6664,32100000.0
2007-12-17 00:38:00,1.6664,1.6669,1.6664,1.6669,22300000.0
2007-12-17 00:39:00,1.6669,1.6675,1.6669,1.6674,19500000.0
2007-12-17 00:40:00,1.6674,1.6682,1.6674,1.668,68800000.0
2007-12-17 00:41:00,1.668,1.6681,1.6676,1.6681,38300000.0
2007-12-17 00:42:00,1.6681,1.6684,1.6681,1.6682,21000000.0
2007-12-17 00:43:00,1.6682,1.6682,1.6676,1.6679,34200000.0
2007-12-17 00:44:00,1.6679,1.6679,1.6675,1.6676,55700000.0
2007-12-17 00:45:00,1.6676,1.668,1.6672,1.6672,36000000.0
2007-12-17 00:46:00,1.6672,1.6675,1.667,1.6672,70500000.0
2007-12-17 00:47:00,1.6672,1.6674,1.6672,1.6672,16000000.0
2007-12-17 00:48:00,1.6672,1.6674,1.667,1.6673,14900000.0
2007-12-17 00:49:00,1.6673,1.6676,1.6672,1.6674,23700000.0
2007-12-17 00:50:00,1.6674,1.6674,1.667,1.6671,32900000.0
2007-12-17 00:51:00,1.6671,1.6672,1.6666,1.6668,43300000.0
2007-12-17 00:52:00,1.6668,1.6669,1.6668,1.6668,9000000.0
2007-12-17 00:53:00,1.6669,1.6671,1.6669,1.6669,13000000.0
2007-12-17 00:54:00,1.6669,1.6673,1.6669,1.6673,10000000.0
2007-12-17 00:55:00,1.6674,1.6676,1.6672,1.6674,16300000.0
2007-12-17 00:56:00,1.6674,1.6675,1.6672,1.6672,20700000.0
2007-12-17 00:57:00,1.6673,1.6675,1.6672,1.6672,7100000.0
2007-12-17 00:58:00,1.6675,1.6677,1.6675,1.6677,23000000.0
2007-12-17 00:59:00,1.6677,1.6679,1.6676,1.6679,15500000.0
2007-12-17 01:00:00,1.6678,1.6681,1.6675,1.6679,30600000.0
2007-12-17 01:01:00,1.6679,1.6681,1.6676,1.6678,32700000.0
2007-12-17 01:02:00,1.6678,1.6681,1.6677,1.6678,19600000.0
2007-12-17 01:03:00,1.6678,1.6681,1.6673,1.6678,144700000.0
2007-12-17 01:04:00,1.6678,1.6681,1.6676,1.6681,20000000.0
2007-12-17 01:05:00,1.6681,1.6683,1.6681,1.6682,18500000.0
2007-12-17 01:06:00,1.6681,1.6689,1.6681,1.6689,39800000.0
2007-12-17 01:07:00,1.6689,1.6691,1.6687,1.6689,57700000.0
2007-12-17 01:08:00,1.6689,1.6693,1.6688,1.6693,29500000.0
2007-12-17 01:09:00,1.6693,1.6694,1.6689,1.6691,21700000.0
2007-12-17 01:10:00,1.6691,1.6692,1.6689,1.6692,17500000.0
2007-12-17 01:11:00,1.6692,1.6692,1.6688,1.669,13200000.0
2007-12-17 01:12:00,1.669,1.669,1.6689,1.669,5200000.0
2007-12-17 01:13:00,1.6691,1.6691,1.6689,1.6689,3100000.0
2007-12-17 01:14:00,1.6689,1.6692,1.6688,1.6691,17400000.0
2007-12-17 01:15:00,1.6692,1.6696,1.6691,1.6695,20000000.0
2007-12-17 01:16:00,1.6695,1.6697,1.6695,1.6697,16400000.0
2007-12-17 01:17:00,1.6697,1.6698,1.6697,1.6698,10300000.0
2007-12-17 01:18:00,1.6698,1.6701,1.6697,1.6701,19200000.0
2007-12-17 01:19:00,1.6701,1.6709,1.6701,1.6704,39000000.0
2007-12-17 01:20:00,1.6704,1.6705,1.6702,1.6703,26400000.0
2007-12-17 01:21:00,1.6703,1.671,1.6703,1.671,22600000.0
2007-12-17 01:22:00,1.671,1.6711,1.6704,1.6709,23300000.0
2007-12-17 01:23:00,1.6709,1.6713,1.6707,1.6713,47200000.0
2007-12-17 01:24:00,1.6713,1.6713,1.6709,1.6711,29700000.0
2007-12-17 01:25:00,1.6711,1.6712,1.6707,1.67105,34300000.0
2007-12-17 01:26:00,1.6711,1.6713,1.6709,1.6711,35000000.0
2007-12-17 01:27:00,1.6711,1.6711,1.6705,1.6707,8500000.0
2007-12-17 01:28:00,1.6707,1.6708,1.6705,1.6708,5700000.0
2007-12-17 01:29:00,1.6708,1.671,1.6707,1.6708,26100000.0
2007-12-17 01:30:00,1.6709,1.6709,1.6706,1.6706,25300000.0
2007-12-17 01:31:00,1.6707,1.671,1.6705,1.671,29900000.0
2007-12-17 01:32:00,1.671,1.671,1.6709,1.6709,7900000.0
2007-12-17 01:33:00,1.6709,1.6717,1.6709,1.6717,24400000.0
2007-12-17 01:34:00,1.6717,1.6724,1.6715,1.672,157700000.0
2007-12-17 01:35:00,1.672,1.672,1.6715,1.6716,20900000.0
2007-12-17 01:36:00,1.6717,1.6717,1.6711,1.6714,88800000.0
2007-12-17 01:37:00,1.6714,1.6715,1.67125,1.6715,15100000.0
2007-12-17 01:38:00,1.6713,1.6719,1.6712,1.6717,43900000.0
2007-12-17 01:39:00,1.6717,1.6717,1.6714,1.6714,12100000.0
2007-12-17 01:40:00,1.6714,1.6717,1.67095,1.67115,64300000.0
2007-12-17 01:41:00,1.67115,1.6717,1.6711,1.6717,44100000.0
2007-12-17 01:42:00,1.6717,1.6718,1.6713,1.6717,47100000.0
2007-12-17 01:43:00,1.6717,1.6721,1.6716,1.6718,23900000.0
2007-12-17 01:44:00,1.6718,1.6718,1.67105,1.6715,275100000.0
2007-12-17 01:45:00,1.6715,1.6716,1.6712,1.6715,29000000.0
2007-12-17 01:46:00,1.6715,1.6716,1.6714,1.6716,14400000.0
2007-12-17 01:47:00,1.6716,1.6716,1.6712,1.6712,34800000.0
2007-12-17 01:48:00,1.6712,1.6712,1.67045,1.6708,86500000.0
2007-12-17 01:49:00,1.6708,1.6711,1.66935,1.6701,239500000.0
2007-12-17 01:50:00,1.6701,1.6704,1.66995,1.6701,52100000.0
2007-12-17 01:51:00,1.67,1.6707,1.66995,1.6706,41200000.0
2007-12-17 01:52:00,1.6706,1.6708,1.6705,1.6705,21700000.0
2007-12-17 01:53:00,1.6705,1.6706,1.6704,1.6704,12400000.0
2007-12-17 01:54:00,1.6705,1.6706,1.6704,1.6706,22800000.0
2007-12-17 01:55:00,1.6706,1.6706,1.6703,1.67035,19300000.0
2007-12-17 01:56:00,1.67035,1.6705,1.6703,1.6705,48400000.0
2007-12-17 01:57:00,1.6705,1.6708,1.6704,1.67075,91900000.0
2007-12-17 01:58:00,1.67075,1.6708,1.6705,1.6707,37200000.0
2007-12-17 01:59:00,1.6708,1.6708,1.6706,1.6706,30100000.0
2007-12-17 02:00:00,1.6708,1.67095,1.6706,1.6706,41900000.0
2007-12-17 02:01:00,1.6706,1.671,1.6706,1.6708,45000000.0
2007-12-17 02:02:00,1.6709,1.67115,1.6707,1.67115,25100000.0
2007-12-17 02:03:00,1.67115,1.6714,1.671,1.6714,73800000.0
2007-12-17 02:04:00,1.6714,1.67145,1.6709,1.6711,73600000.0
2007-12-17 02:05:00,1.6713,1.6713,1.67115,1.6712,50500000.0
2007-12-17 02:06:00,1.6712,1.6713,1.671,1.671,44100000.0
2007-12-17 02:07:00,1.671,1.6716,1.67085,1.6716,44600000.0
2007-12-17 02:08:00,1.6715,1.6722,1.67135,1.6722,236700000.0
2007-12-17 02:09:00,1.6723,1.6725,1.6716,1.6716,128500000.0
2007-12-17 02:10:00,1.6717,1.6719,1.6714,1.6715,64000000.0
2007-12-17 02:11:00,1.6715,1.6716,1.6712,1.6715,24100000.0
2007-12-17 02:12:00,1.6715,1.6718,1.67115,1.6714,119600000.0
2007-12-17 02:13:00,1.6713,1.6714,1.671,1.6713,42900000.0
2007-12-17 02:14:00,1.6713,1.67165,1.67095,1.67165,77400000.0
2007-12-17 02:15:00,1.67165,1.67185,1.6713,1.6713,119400000.0
2007-12-17 02:16:00,1.6714,1.67165,1.6713,1.67155,41000000.0
2007-12-17 02:17:00,1.67155,1.6718,1.67145,1.67165,44100000.0
2007-12-17 02:18:00,1.67165,1.6721,1.6716,1.67205,80200000.0
2007-12-17 02:19:00,1.67205,1.67205,1.6715,1.6715,33900000.0
2007-12-17 02:20:00,1.6717,1.6717,1.6708,1.6709,60400000.0
2007-12-17 02:21:00,1.6709,1.6713,1.6707,1.671,49300000.0
2007-12-17 02:22:00,1.671,1.6714,1.6699,1.6701,99300000.0
2007-12-17 02:23:00,1.6701,1.671,1.6701,1.6706,43700000.0
2007-12-17 02:24:00,1.6706,1.6708,1.6706,1.6708,14800000.0
2007-12-17 02:25:00,1.671,1.6711,1.6708,1.671,32000000.0
2007-12-17 02:26:00,1.67075,1.6714,1.67075,1.671,31800000.0
2007-12-17 02:27:00,1.6707,1.6714,1.6704,1.6712,127900000.0
2007-12-17 02:28:00,1.6712,1.6714,1.6707,1.6707,168000000.0
2007-12-17 02:29:00,1.6708,1.6711,1.6705,1.67075,130800000.0
2007-12-17 02:30:00,1.6708,1.6711,1.6705,1.6706,34000000.0
2007-12-17 02:31:00,1.6706,1.6708,1.6698,1.6701,67700000.0
2007-12-17 02:32:00,1.6702,1.6708,1.6689,1.6707,258100000.0
2007-12-17 02:33:00,1.6708,1.6708,1.67,1.6702,109600000.0
2007-12-17 02:34:00,1.6702,1.6702,1.6697,1.6701,92600000.0
2007-12-17 02:35:00,1.6701,1.6701,1.6695,1.6698,48900000.0
2007-12-17 02:36:00,1.6697,1.6699,1.6696,1.6699,10200000.0
2007-12-17 02:37:00,1.6699,1.6701,1.6697,1.6697,13300000.0
2007-12-17 02:38:00,1.6697,1.67,1.6697,1.6698,4900000.0
2007-12-17 02:39:00,1.66965,1.6702,1.66965,1.6701,7900000.0
2007-12-17 02:40:00,1.6701,1.6701,1.66955,1.66965,27900000.0
2007-12-17 02:41:00,1.66965,1.66965,1.66905,1.66915,27200000.0
2007-12-17 02:42:00,1.66915,1.66935,1.66915,1.66925,11200000.0
2007-12-17 02:43:00,1.66925,1.6694,1.6689,1.66935,95600000.0
2007-12-17 02:44:00,1.66935,1.66935,1.66895,1.66895,46000000.0
2007-12-17 02:45:00,1.66895,1.66925,1.66895,1.66895,71300000.0
2007-12-17 02:46:00,1.66895,1.669,1.66865,1.66865,101700000.0
2007-12-17 02:47:00,1.66855,1.66925,1.66855,1.66865,124900000.0
2007-12-17 02:48:00,1.66865,1.6691,1.66825,1.66845,197800000.0
2007-12-17 02:49:00,1.66865,1.66905,1.66835,1.6689,181900000.0
2007-12-17 02:50:00,1.66885,1.6694,1.66885,1.66915,87700000.0
2007-12-17 02:51:00,1.66915,1.66985,1.66905,1.6697,95900000.0
2007-12-17 02:52:00,1.6697,1.6697,1.66915,1.66925,80700000.0
2007-12-17 02:53:00,1.6693,1.66975,1.66915,1.66975,96700000.0
2007-12-17 02:54:00,1.66975,1.67,1.66945,1.66955,123900000.0
2007-12-17 02:55:00,1.66955,1.6696,1.66895,1.6693,97400000.0
2007-12-17 02:56:00,1.6693,1.66945,1.66895,1.6693,41300000.0
2007-12-17 02:57:00,1.6693,1.6694,1.6693,1.6694,34400000.0
2007-12-17 02:58:00,1.6694,1.6694,1.66905,1.66905,81400000.0
2007-12-17 02:59:00,1.6691,1.66935,1.66885,1.66905,127800000.0
2007-12-17 03:00:00,1.66905,1.6691,1.669,1.6691,23200000.0
2007-12-17 03:01:00,1.6691,1.6691,1.66875,1.669,58000000.0
2007-12-17 03:02:00,1.669,1.66925,1.66895,1.6691,60900000.0
2007-12-17 03:03:00,1.6691,1.66925,1.66875,1.66915,45800000.0
2007-12-17 03:04:00,1.66915,1.66915,1.66835,1.66865,73600000.0
2007-12-17 03:05:00,1.66865,1.66865,1.66835,1.6685,51200000.0
2007-12-17 03:06:00,1.6685,1.66885,1.6685,1.6688,75400000.0
2007-12-17 03:07:00,1.66875,1.66925,1.66845,1.6685,117400000.0
2007-12-17 03:08:00,1.66855,1.66895,1.66855,1.66875,20800000.0
2007-12-17 03:09:00,1.66875,1.6688,1.66865,1.66865,16000000.0
2007-12-17 03:10:00,1.66865,1.66915,1.66865,1.669,95600000.0
2007-12-17 03:11:00,1.669,1.6695,1.6688,1.6694,113100000.0
2007-12-17 03:12:00,1.6694,1.6696,1.66925,1.6694,117900000.0
2007-12-17 03:13:00,1.6694,1.6697,1.6693,1.66965,100200000.0
2007-12-17 03:14:00,1.66965,1.67045,1.6695,1.6702,154400000.0
2007-12-17 03:15:00,1.6702,1.67025,1.67005,1.67025,85700000.0
2007-12-17 03:16:00,1.6703,1.6703,1.6701,1.6702,92800000.0
2007-12-17 03:17:00,1.6702,1.6703,1.67005,1.67015,73400000.0
2007-12-17 03:18:00,1.67005,1.6703,1.67005,1.6701,81600000.0
2007-12-17 03:19:00,1.67,1.6704,1.67,1.6701,101000000.0
2007-12-17 03:20:00,1.6701,1.67025,1.6701,1.6702,48800000.0
2007-12-17 03:21:00,1.6702,1.6703,1.6702,1.67025,114200000.0
2007-12-17 03:22:00,1.6703,1.6704,1.67025,1.6703,23200000.0
2007-12-17 03:23:00,1.6703,1.67075,1.6703,1.67055,105300000.0
2007-12-17 03:24:00,1.67055,1.6707,1.67035,1.6706,135900000.0
2007-12-17 03:25:00,1.6706,1.6708,1.67045,1.6706,52000000.0
2007-12-17 03:26:00,1.6706,1.67075,1.6705,1.6705,54500000.0
2007-12-17 03:27:00,1.6706,1.67075,1.6706,1.67065,33200000.0
2007-12-17 03:28:00,1.6707,1.67075,1.66975,1.66975,44000000.0
2007-12-17 03:29:00,1.66975,1.66985,1.66975,1.66975,12100000.0
2007-12-17 03:30:00,1.67015,1.67025,1.66975,1.66985,23700000.0
2007-12-17 03:31:00,1.66985,1.67005,1.66935,1.66935,44900000.0
2007-12-17 03:32:00,1.6696,1.66975,1.6694,1.66955,35100000.0
2007-12-17 03:33:00,1.66955,1.66965,1.66945,1.66965,9300000.0
2007-12-17 03:34:00,1.66965,1.6697,1.66955,1.66965,13400000.0
2007-12-17 03:35:00,1.66965,1.66965,1.66895,1.66915,30800000.0
2007-12-17 03:36:00,1.6692,1.66925,1.66875,1.6689,37000000.0
2007-12-17 03:37:00,1.66885,1.66915,1.66885,1.66915,20900000.0
2007-12-17 03:38:00,1.66915,1.6696,1.66905,1.66935,33500000.0
2007-12-17 03:39:00,1.6695,1.6698,1.66935,1.66945,78700000.0
2007-12-17 03:40:00,1.66945,1.66945,1.66885,1.66885,48600000.0
2007-12-17 03:41:00,1.66885,1.66925,1.66875,1.66895,28100000.0
2007-12-17 03:42:00,1.66895,1.66935,1.66885,1.66925,50600000.0
2007-12-17 03:43:00,1.66925,1.66935,1.66885,1.66905,55100000.0
2007-12-17 03:44:00,1.66915,1.66925,1.66915,1.66925,3600000.0
2007-12-17 03:45:00,1.66935,1.66945,1.66935,1.66945,2600000.0
2007-12-17 03:46:00,1.6696,1.6696,1.6693,1.66945,22400000.0
2007-12-17 03:47:00,1.66945,1.66995,1.66945,1.66975,88600000.0
2007-12-17 03:48:00,1.66975,1.66975,1.66965,1.66975,6000000.0
2007-12-17 03:49:00,1.66975,1.66995,1.66965,1.66985,26600000.0
2007-12-17 03:50:00,1.66985,1.67005,1.66975,1.66975,20700000.0
2007-12-17 03:51:00,1.6696,1.67005,1.6696,1.66995,35000000.0
2007-12-17 03:52:00,1.66995,1.66995,1.66945,1.66955,22200000.0
2007-12-17 03:53:00,1.66955,1.66975,1.66915,1.66975,42400000.0
2007-12-17 03:54:00,1.6697,1.66975,1.66945,1.66965,22700000.0
2007-12-17 03:55:00,1.66965,1.66965,1.66915,1.66925,40100000.0
2007-12-17 03:56:00,1.6693,1.66955,1.66925,1.66955,37700000.0
2007-12-17 03:57:00,1.66955,1.66985,1.66955,1.66975,23400000.0
2007-12-17 03:58:00,1.6698,1.67035,1.66965,1.67025,124200000.0
2007-12-17 03:59:00,1.67015,1.67075,1.6699,1.67075,83900000.0
2007-12-17 04:00:00,1.67075,1.67085,1.67065,1.67085,30200000.0
2007-12-17 04:01:00,1.67085,1.67085,1.67055,1.67055,51800000.0
2007-12-17 04:02:00,1.67055,1.67075,1.67015,1.67065,47800000.0
2007-12-17 04:03:00,1.67065,1.67075,1.67025,1.67055,31000000.0
2007-12-17 04:04:00,1.6706,1.67085,1.67045,1.67045,33200000.0
2007-12-17 04:05:00,1.6705,1.67145,1.6705,1.67145,34200000.0
2007-12-17 04:06:00,1.67145,1.67145,1.67075,1.67085,42700000.0
2007-12-17 04:07:00,1.67085,1.67085,1.67055,1.67075,21800000.0
2007-12-17 04:08:00,1.67075,1.67115,1.67065,1.67105,44300000.0
2007-12-17 04:09:00,1.67105,1.67115,1.67065,1.671,34000000.0
2007-12-17 04:10:00,1.67105,1.67105,1.67065,1.67075,59600000.0
2007-12-17 04:11:00,1.67075,1.67115,1.67075,1.67105,31400000.0
2007-12-17 04:12:00,1.67105,1.6711,1.6709,1.6709,31000000.0
2007-12-17 04:13:00,1.67095,1.67105,1.67075,1.67105,40600000.0
2007-12-17 04:14:00,1.67105,1.67115,1.67065,1.67075,69500000.0
2007-12-17 04:15:00,1.67075,1.67125,1.67065,1.67105,49200000.0
2007-12-17 04:16:00,1.67115,1.67125,1.67075,1.67075,49100000.0
2007-12-17 04:17:00,1.6709,1.67115,1.67085,1.67095,53600000.0
2007-12-17 04:18:00,1.67085,1.67095,1.67075,1.67095,31400000.0
2007-12-17 04:19:00,1.67095,1.67095,1.6704,1.67045,49900000.0
2007-12-17 04:20:00,1.67045,1.67075,1.67045,1.67075,14200000.0
2007-12-17 04:21:00,1.67075,1.67085,1.67055,1.6707,35700000.0
2007-12-17 04:22:00,1.67085,1.67085,1.67065,1.67075,17100000.0
2007-12-17 04:23:00,1.67075,1.67085,1.67065,1.67085,9900000.0
2007-12-17 04:24:00,1.67085,1.67085,1.67055,1.67065,35200000.0
2007-12-17 04:25:00,1.67065,1.67075,1.67055,1.67075,20600000.0
2007-12-17 04:26:00,1.67075,1.6708,1.67075,1.67075,2500000.0
2007-12-17 04:27:00,1.67065,1.67085,1.67065,1.67085,43900000.0
2007-12-17 04:28:00,1.67085,1.67095,1.67035,1.67045,62000000.0
2007-12-17 04:29:00,1.67045,1.67075,1.67015,1.67015,24300000.0
2007-12-17 04:30:00,1.67005,1.67035,1.66995,1.67,54200000.0
2007-12-17 04:31:00,1.6701,1.67025,1.6699,1.67015,53700000.0
2007-12-17 04:32:00,1.67015,1.67145,1.67015,1.67135,119100000.0
2007-12-17 04:33:00,1.67145,1.67185,1.67105,1.67115,134800000.0
2007-12-17 04:34:00,1.67115,1.67135,1.67055,1.67125,76400000.0
2007-12-17 04:35:00,1.67125,1.67155,1.67115,1.67145,71000000.0
2007-12-17 04:36:00,1.67145,1.67325,1.67135,1.67215,165600000.0
2007-12-17 04:37:00,1.67225,1.67265,1.67185,1.67265,393100000.0
2007-12-17 04:38:00,1.67265,1.67275,1.67185,1.67245,88300000.0
2007-12-17 04:39:00,1.67255,1.67295,1.6723,1.67235,52700000.0
2007-12-17 04:40:00,1.67235,1.67295,1.67235,1.6727,20800000.0
2007-12-17 04:41:00,1.67275,1.67285,1.67235,1.67235,51000000.0
2007-12-17 04:42:00,1.6723,1.67265,1.67225,1.67225,25600000.0
2007-12-17 04:43:00,1.67225,1.67225,1.67145,1.67175,39200000.0
2007-12-17 04:44:00,1.6718,1.67195,1.67155,1.67175,35600000.0
2007-12-17 04:45:00,1.67175,1.67185,1.67155,1.67175,29200000.0
2007-12-17 04:46:00,1.67175,1.67205,1.67125,1.6716,130200000.0
2007-12-17 04:47:00,1.6716,1.67205,1.6716,1.6716,49300000.0
2007-12-17 04:48:00,1.67165,1.67185,1.67125,1.67155,109400000.0
2007-12-17 04:49:00,1.67165,1.67235,1.67165,1.67235,45500000.0
2007-12-17 04:50:00,1.6722,1.67225,1.67205,1.67215,10900000.0
2007-12-17 04:51:00,1.67215,1.67235,1.67205,1.67225,47200000.0
2007-12-17 04:52:00,1.67225,1.67255,1.67225,1.67245,20300000.0
2007-12-17 04:53:00,1.67245,1.67245,1.67225,1.67235,8000000.0
2007-12-17 04:54:00,1.67245,1.67265,1.67245,1.67265,8700000.0
2007-12-17 04:55:00,1.6727,1.67275,1.67235,1.67235,19300000.0
2007-12-17 04:56:00,1.67235,1.67235,1.67235,1.67235,500000.0
2007-12-17 04:57:00,1.67225,1.67225,1.67165,1.67165,28100000.0
2007-12-17 04:58:00,1.67175,1.67195,1.6716,1.67185,33400000.0
2007-12-17 04:59:00,1.67185,1.67205,1.67185,1.67195,11900000.0
2007-12-17 05:00:00,1.67185,1.6724,1.67155,1.6723,91500000.0
2007-12-17 05:01:00,1.67235,1.6727,1.67235,1.67255,36600000.0
2007-12-17 05:02:00,1.67255,1.6727,1.67235,1.67265,54500000.0
2007-12-17 05:03:00,1.67265,1.67265,1.67235,1.67245,51700000.0
2007-12-17 05:04:00,1.67255,1.67255,1.67225,1.67235,29800000.0
2007-12-17 05:05:00,1.67235,1.67255,1.6722,1.67235,33100000.0
2007-12-17 05:06:00,1.67235,1.67235,1.67105,1.67115,92200000.0
2007-12-17 05:07:00,1.67115,1.67175,1.67115,1.6716,38400000.0
2007-12-17 05:08:00,1.67165,1.67175,1.67155,1.67165,22200000.0
2007-12-17 05:09:00,1.67165,1.67165,1.67145,1.67145,26800000.0
2007-12-17 05:10:00,1.67145,1.67145,1.67125,1.67145,16700000.0
2007-12-17 05:11:00,1.67135,1.67145,1.67095,1.67125,68600000.0
2007-12-17 05:12:00,1.67125,1.67125,1.67095,1.67105,33000000.0
2007-12-17 05:13:00,1.67105,1.67105,1.67065,1.67065,34300000.0
2007-12-17 05:14:00,1.6707,1.67105,1.67065,1.67105,75500000.0
2007-12-17 05:15:00,1.671,1.6712,1.671,1.6712,31200000.0
2007-12-17 05:16:00,1.6712,1.6715,1.67095,1.67125,104500000.0
2007-12-17 05:17:00,1.67125,1.67145,1.67105,1.67135,25500000.0
2007-12-17 05:18:00,1.67135,1.67155,1.67135,1.67145,18400000.0
2007-12-17 05:19:00,1.67145,1.67175,1.67145,1.6716,57800000.0
2007-12-17 05:20:00,1.6716,1.6724,1.6716,1.6722,78200000.0
2007-12-17 05:21:00,1.6722,1.6723,1.672,1.67215,26000000.0
2007-12-17 05:22:00,1.67215,1.6727,1.67215,1.6726,66500000.0
2007-12-17 05:23:00,1.6726,1.6727,1.67225,1.67235,45800000.0
2007-12-17 05:24:00,1.6724,1.6725,1.6724,1.6725,12000000.0
2007-12-17 05:25:00,1.6725,1.67265,1.67225,1.67225,58900000.0
2007-12-17 05:26:00,1.67225,1.67225,1.67175,1.6721,24700000.0
2007-12-17 05:27:00,1.6721,1.6721,1.67185,1.672,15700000.0
2007-12-17 05:28:00,1.672,1.672,1.67165,1.67185,18200000.0
2007-12-17 05:29:00,1.67185,1.672,1.6717,1.6719,21900000.0
2007-12-17 05:30:00,1.6719,1.672,1.6713,1.67165,91900000.0
2007-12-17 05:31:00,1.67165,1.67195,1.67135,1.6716,50300000.0
2007-12-17 05:32:00,1.67155,1.67195,1.67155,1.67185,24000000.0
2007-12-17 05:33:00,1.6718,1.6718,1.67175,1.6718,4100000.0
2007-12-17 05:34:00,1.6718,1.6721,1.67175,1.672,48300000.0
2007-12-17 05:35:00,1.672,1.672,1.67155,1.6718,16000000.0
2007-12-17 05:36:00,1.67155,1.6717,1.67155,1.6717,12000000.0
2007-12-17 05:37:00,1.6717,1.6717,1.67125,1.67135,45000000.0
2007-12-17 05:38:00,1.6714,1.67145,1.67135,1.67135,15100000.0
2007-12-17 05:39:00,1.67135,1.67145,1.67135,1.67145,1600000.0
2007-12-17 05:40:00,1.67145,1.67145,1.67135,1.6714,6700000.0
2007-12-17 05:41:00,1.6714,1.67145,1.67135,1.67145,5300000.0
2007-12-17 05:42:00,1.6713,1.67145,1.6713,1.67145,31500000.0
2007-12-17 05:43:00,1.67145,1.67145,1.671,1.67115,35400000.0
2007-12-17 05:44:00,1.6712,1.67125,1.6712,1.67125,4800000.0
2007-12-17 05:45:00,1.67125,1.67155,1.67125,1.67145,18300000.0
2007-12-17 05:46:00,1.67145,1.67175,1.67145,1.67155,44600000.0
2007-12-17 05:47:00,1.67155,1.67175,1.67155,1.67175,13700000.0
2007-12-17 05:48:00,1.67175,1.67195,1.67155,1.67185,17200000.0
2007-12-17 05:49:00,1.67175,1.67195,1.67165,1.67195,30400000.0
2007-12-17 05:50:00,1.67195,1.67195,1.67145,1.67155,49800000.0
2007-12-17 05:51:00,1.6716,1.67165,1.67145,1.67155,11900000.0
2007-12-17 05:52:00,1.67155,1.67165,1.67145,1.67155,13400000.0
2007-12-17 05:53:00,1.67155,1.67155,1.67105,1.67135,91100000.0
2007-12-17 05:54:00,1.67135,1.67155,1.67075,1.67085,131100000.0
2007-12-17 05:55:00,1.67085,1.67145,1.67085,1.67105,47700000.0
2007-12-17 05:56:00,1.67105,1.67145,1.67105,1.67135,55600000.0
2007-12-17 05:57:00,1.67135,1.67145,1.67135,1.6714,57700000.0
2007-12-17 05:58:00,1.67155,1.67155,1.6714,1.6714,10900000.0
2007-12-17 05:59:00,1.6716,1.6716,1.67155,1.67155,4000000.0
2007-12-17 06:00:00,1.67155,1.67195,1.67155,1.67195,23000000.0
2007-12-17 06:01:00,1.6719,1.67215,1.6719,1.67215,92300000.0
2007-12-17 06:02:00,1.67215,1.67255,1.67215,1.67245,16300000.0
2007-12-17 06:03:00,1.6725,1.6725,1.67235,1.67235,6500000.0
2007-12-17 06:04:00,1.67225,1.67235,1.67225,1.67225,25100000.0
2007-12-17 06:05:00,1.67225,1.67225,1.67215,1.67215,10400000.0
2007-12-17 06:06:00,1.67215,1.67245,1.67195,1.67205,79900000.0
2007-12-17 06:07:00,1.67215,1.67215,1.67215,1.67215,3500000.0
2007-12-17 06:08:00,1.672,1.67205,1.6719,1.6719,14200000.0
2007-12-17 06:09:00,1.67195,1.67205,1.67195,1.67195,9700000.0
2007-12-17 06:10:00,1.67195,1.67195,1.67175,1.67185,64800000.0
2007-12-17 06:11:00,1.67185,1.67195,1.6718,1.67185,12800000.0
2007-12-17 06:12:00,1.67205,1.67205,1.67175,1.67195,28300000.0
2007-12-17 06:13:00,1.67185,1.67225,1.67175,1.67225,36100000.0
2007-12-17 06:14:00,1.67225,1.67295,1.67215,1.6727,82900000.0
2007-12-17 06:15:00,1.67275,1.67335,1.67255,1.67315,48600000.0
2007-12-17 06:16:00,1.67315,1.67325,1.67295,1.67305,37700000.0
2007-12-17 06:17:00,1.67295,1.67315,1.67285,1.673,34400000.0
2007-12-17 06:18:00,1.67295,1.67305,1.67285,1.67285,22700000.0
2007-12-17 06:19:00,1.67285,1.67285,1.67255,1.67265,29600000.0
2007-12-17 06:20:00,1.67265,1.67265,1.67235,1.67245,90600000.0
2007-12-17 06:21:00,1.67245,1.67245,1.67205,1.67225,91500000.0
2007-12-17 06:22:00,1.67225,1.67245,1.6722,1.6723,76600000.0
2007-12-17 06:23:00,1.67235,1.67235,1.67205,1.67205,55500000.0
2007-12-17 06:24:00,1.6721,1.67225,1.67205,1.67215,26000000.0
2007-12-17 06:25:00,1.672,1.67215,1.672,1.67215,7400000.0
2007-12-17 06:26:00,1.6721,1.67255,1.6721,1.67235,65400000.0
2007-12-17 06:27:00,1.6724,1.67255,1.67235,1.67235,46100000.0
2007-12-17 06:28:00,1.67245,1.67255,1.67235,1.67235,20700000.0
2007-12-17 06:29:00,1.67235,1.67255,1.6723,1.67235,21100000.0
2007-12-17 06:30:00,1.67235,1.67245,1.67215,1.67215,65100000.0
2007-12-17 06:31:00,1.67215,1.67235,1.67205,1.67235,52100000.0
2007-12-17 06:32:00,1.67235,1.67245,1.67215,1.6722,18800000.0
2007-12-17 06:33:00,1.6723,1.67235,1.67215,1.67215,14500000.0
2007-12-17 06:34:00,1.67225,1.67225,1.67215,1.67225,11200000.0
2007-12-17 06:35:00,1.67235,1.67255,1.67225,1.67245,37800000.0
2007-12-17 06:36:00,1.67245,1.67265,1.67235,1.67255,29800000.0
2007-12-17 06:37:00,1.67255,1.67285,1.67255,1.67285,16100000.0
2007-12-17 06:38:00,1.67285,1.67285,1.67265,1.67285,53600000.0
2007-12-17 06:39:00,1.6729,1.67295,1.67265,1.67265,6700000.0
2007-12-17 06:40:00,1.67265,1.67375,1.67265,1.67295,150600000.0
2007-12-17 06:41:00,1.67295,1.67335,1.6721,1.67255,124600000.0
2007-12-17 06:42:00,1.67255,1.67275,1.67245,1.67245,13600000.0
2007-12-17 06:43:00,1.67245,1.67255,1.67245,1.67245,7300000.0
2007-12-17 06:44:00,1.67245,1.67345,1.67235,1.67345,205600000.0
2007-12-17 06:45:00,1.67345,1.67365,1.67315,1.67335,36800000.0
2007-12-17 06:46:00,1.67335,1.67405,1.67335,1.67385,54600000.0
2007-12-17 06:47:00,1.67385,1.67435,1.67345,1.6741,112700000.0
2007-12-17 06:48:00,1.6741,1.67485,1.6741,1.67475,190100000.0
2007-12-17 06:49:00,1.67475,1.67475,1.67305,1.67375,296000000.0
2007-12-17 06:50:00,1.67375,1.67455,1.67375,1.67445,148400000.0
2007-12-17 06:51:00,1.67435,1.67455,1.67395,1.67415,253500000.0
2007-12-17 06:52:00,1.67415,1.67425,1.67365,1.67395,102800000.0
2007-12-17 06:53:00,1.67395,1.67445,1.67395,1.6744,50600000.0
2007-12-17 06:54:00,1.67445,1.67485,1.67415,1.67485,159200000.0
2007-12-17 06:55:00,1.67495,1.67495,1.67435,1.67445,124100000.0
2007-12-17 06:56:00,1.67445,1.6748,1.6743,1.6748,150100000.0
2007-12-17 06:57:00,1.6748,1.6753,1.67465,1.67495,88000000.0
2007-12-17 06:58:00,1.67505,1.67515,1.67445,1.67515,176000000.0
2007-12-17 06:59:00,1.67525,1.6759,1.67515,1.67565,133200000.0
2007-12-17 07:00:00,1.67555,1.67595,1.67515,1.67525,126800000.0
2007-12-17 07:01:00,1.67525,1.6754,1.67465,1.6752,172100000.0
2007-12-17 07:02:00,1.6752,1.67535,1.67515,1.67535,22100000.0
2007-12-17 07:03:00,1.67535,1.6754,1.67485,1.67485,51200000.0
2007-12-17 07:04:00,1.6749,1.67565,1.6747,1.67545,180200000.0
2007-12-17 07:05:00,1.67545,1.67565,1.6753,1.67565,51300000.0
2007-12-17 07:06:00,1.67565,1.67585,1.67535,1.67535,202100000.0
2007-12-17 07:07:00,1.67545,1.67575,1.67515,1.6754,247200000.0
2007-12-17 07:08:00,1.67545,1.67595,1.6752,1.67585,188600000.0
2007-12-17 07:09:00,1.67595,1.67655,1.67555,1.67655,191700000.0
2007-12-17 07:10:00,1.67645,1.67715,1.67645,1.67695,88100000.0
2007-12-17 07:11:00,1.677,1.67705,1.67655,1.6766,140600000.0
2007-12-17 07:12:00,1.67665,1.67665,1.67655,1.67665,25800000.0
2007-12-17 07:13:00,1.67675,1.67675,1.67605,1.6761,71400000.0
2007-12-17 07:14:00,1.6762,1.67635,1.676,1.676,39400000.0
2007-12-17 07:15:00,1.67595,1.6761,1.67575,1.67595,25000000.0
2007-12-17 07:16:00,1.67595,1.67635,1.67575,1.67635,38900000.0
2007-12-17 07:17:00,1.67635,1.67645,1.67585,1.67585,35700000.0
2007-12-17 07:18:00,1.67585,1.67585,1.67515,1.67545,35400000.0
2007-12-17 07:19:00,1.67545,1.67545,1.67455,1.67455,29800000.0
2007-12-17 07:20:00,1.67455,1.67505,1.67435,1.67485,71900000.0
2007-12-17 07:21:00,1.67485,1.67545,1.67485,1.67545,99600000.0
2007-12-17 07:22:00,1.6755,1.67625,1.6755,1.67625,34900000.0
2007-12-17 07:23:00,1.6762,1.67695,1.67595,1.67685,68400000.0
2007-12-17 07:24:00,1.67685,1.67685,1.67605,1.67625,75100000.0
2007-12-17 07:25:00,1.67635,1.67685,1.67635,1.67655,74700000.0
2007-12-17 07:26:00,1.67665,1.67665,1.67635,1.67645,19600000.0
2007-12-17 07:27:00,1.67655,1.67665,1.67605,1.67635,49200000.0
2007-12-17 07:28:00,1.67635,1.67645,1.67615,1.67635,60400000.0
2007-12-17 07:29:00,1.67635,1.67635,1.67595,1.67595,36900000.0
2007-12-17 07:30:00,1.67595,1.67605,1.67575,1.67595,30500000.0
2007-12-17 07:31:00,1.67595,1.67595,1.6749,1.6751,63200000.0
2007-12-17 07:32:00,1.6751,1.67535,1.6748,1.67485,166400000.0
2007-12-17 07:33:00,1.67485,1.67485,1.67355,1.6737,125900000.0
2007-12-17 07:34:00,1.67375,1.67415,1.67365,1.67405,31700000.0
2007-12-17 07:35:00,1.6741,1.67435,1.6741,1.6742,18500000.0
2007-12-17 07:36:00,1.67425,1.67435,1.67415,1.67435,17800000.0
2007-12-17 07:37:00,1.6745,1.67465,1.67435,1.67465,39200000.0
2007-12-17 07:38:00,1.67465,1.67555,1.67465,1.67535,58100000.0
2007-12-17 07:39:00,1.67525,1.67535,1.6749,1.67515,100600000.0
2007-12-17 07:40:00,1.67515,1.67625,1.67505,1.67595,86000000.0
2007-12-17 07:41:00,1.67595,1.67675,1.67595,1.67625,65400000.0
2007-12-17 07:42:00,1.67625,1.67665,1.67605,1.67645,77600000.0
2007-12-17 07:43:00,1.6765,1.67695,1.6765,1.6766,53000000.0
2007-12-17 07:44:00,1.6766,1.67745,1.6766,1.67745,57400000.0
2007-12-17 07:45:00,1.67745,1.67745,1.67695,1.67715,43600000.0
2007-12-17 07:46:00,1.67715,1.67725,1.67675,1.67705,39000000.0
2007-12-17 07:47:00,1.67705,1.67705,1.67565,1.67595,135900000.0
2007-12-17 07:48:00,1.6761,1.67655,1.67605,1.67655,84400000.0
2007-12-17 07:49:00,1.67655,1.67665,1.67605,1.67605,39000000.0
2007-12-17 07:50:00,1.6761,1.67685,1.6761,1.67665,35700000.0
2007-12-17 07:51:00,1.67665,1.67705,1.67665,1.67705,80800000.0
2007-12-17 07:52:00,1.67715,1.67775,1.67695,1.67715,74900000.0
2007-12-17 07:53:00,1.67725,1.67725,1.67635,1.67655,50100000.0
2007-12-17 07:54:00,1.67655,1.67685,1.6763,1.67685,36400000.0
2007-12-17 07:55:00,1.67685,1.67705,1.67655,1.67655,32300000.0
2007-12-17 07:56:00,1.67655,1.67655,1.67605,1.67635,64600000.0
2007-12-17 07:57:00,1.67635,1.6767,1.6763,1.67665,134300000.0
2007-12-17 07:58:00,1.67665,1.67675,1.67665,1.67665,34000000.0
2007-12-17 07:59:00,1.67665,1.67675,1.67615,1.67645,126500000.0
2007-12-17 08:00:00,1.67645,1.67655,1.67605,1.67625,84300000.0
2007-12-17 08:01:00,1.67645,1.6767,1.67625,1.67665,43800000.0
2007-12-17 08:02:00,1.67675,1.67755,1.67675,1.67735,91800000.0
2007-12-17 08:03:00,1.67745,1.67755,1.677,1.6771,96400000.0
2007-12-17 08:04:00,1.67715,1.67745,1.677,1.67735,47300000.0
2007-12-17 08:05:00,1.67735,1.67785,1.67725,1.67775,67600000.0
2007-12-17 08:06:00,1.67775,1.67785,1.6774,1.67775,74000000.0
2007-12-17 08:07:00,1.67775,1.67805,1.67775,1.67795,73700000.0
2007-12-17 08:08:00,1.67795,1.67815,1.67755,1.67785,152600000.0
2007-12-17 08:09:00,1.67785,1.6787,1.6777,1.67865,181400000.0
2007-12-17 08:10:00,1.67865,1.67925,1.6783,1.6783,157000000.0
2007-12-17 08:11:00,1.6783,1.6788,1.67825,1.6787,117400000.0
2007-12-17 08:12:00,1.6787,1.6789,1.67855,1.67865,87800000.0
2007-12-17 08:13:00,1.67865,1.67885,1.67835,1.6787,80500000.0
2007-12-17 08:14:00,1.6787,1.6787,1.67795,1.6782,122500000.0
2007-12-17 08:15:00,1.6782,1.67845,1.6777,1.67845,217600000.0
2007-12-17 08:16:00,1.67855,1.67915,1.67845,1.67905,182500000.0
2007-12-17 08:17:00,1.6791,1.67965,1.67885,1.67945,184500000.0
2007-12-17 08:18:00,1.67945,1.6796,1.67875,1.67885,92700000.0
2007-12-17 08:19:00,1.6788,1.6808,1.6787,1.6804,347900000.0
2007-12-17 08:20:00,1.6804,1.68045,1.67985,1.67985,100600000.0
2007-12-17 08:21:00,1.67985,1.68005,1.67955,1.67985,69300000.0
2007-12-17 08:22:00,1.67985,1.68065,1.67975,1.68025,84400000.0
2007-12-17 08:23:00,1.68025,1.68035,1.67915,1.67915,125800000.0
2007-12-17 08:24:00,1.6792,1.67935,1.6787,1.67895,324800000.0
2007-12-17 08:25:00,1.67895,1.67935,1.67865,1.67865,38900000.0
2007-12-17 08:26:00,1.6787,1.67915,1.67825,1.67825,57900000.0
2007-12-17 08:27:00,1.67825,1.67845,1.67715,1.6776,77600000.0
2007-12-17 08:28:00,1.6777,1.678,1.67735,1.6777,82600000.0
2007-12-17 08:29:00,1.6778,1.6779,1.6774,1.67745,45400000.0
2007-12-17 08:30:00,1.67745,1.67765,1.67745,1.67755,22900000.0
2007-12-17 08:31:00,1.67755,1.6778,1.67745,1.67775,44400000.0
2007-12-17 08:32:00,1.67765,1.67825,1.67755,1.678,106400000.0
2007-12-17 08:33:00,1.678,1.6781,1.67745,1.67765,77300000.0
2007-12-17 08:34:00,1.67765,1.67785,1.6774,1.6776,85300000.0
2007-12-17 08:35:00,1.6776,1.6779,1.67755,1.67785,81300000.0
2007-12-17 08:36:00,1.67785,1.67785,1.67735,1.67765,93200000.0
2007-12-17 08:37:00,1.67755,1.6777,1.67665,1.677,37500000.0
2007-12-17 08:38:00,1.677,1.67715,1.67695,1.67715,39700000.0
2007-12-17 08:39:00,1.67715,1.6781,1.6771,1.67775,100300000.0
2007-12-17 08:40:00,1.67775,1.67775,1.67695,1.67715,58300000.0
2007-12-17 08:41:00,1.67715,1.67725,1.67715,1.67725,16400000.0
2007-12-17 08:42:00,1.67715,1.6772,1.67705,1.6772,21100000.0
2007-12-17 08:43:00,1.6773,1.67765,1.67725,1.67755,38700000.0
2007-12-17 08:44:00,1.67755,1.67765,1.67735,1.6775,22900000.0
2007-12-17 08:45:00,1.6775,1.67755,1.67735,1.67755,17600000.0
2007-12-17 08:46:00,1.6775,1.6778,1.6775,1.67755,43000000.0
2007-12-17 08:47:00,1.67755,1.6785,1.67755,1.6783,24800000.0
2007-12-17 08:48:00,1.67825,1.67825,1.67775,1.67815,20800000.0
2007-12-17 08:49:00,1.67805,1.67855,1.6779,1.6783,45800000.0
2007-12-17 08:50:00,1.67825,1.67895,1.67815,1.67875,69700000.0
2007-12-17 08:51:00,1.6787,1.6788,1.67835,1.67835,47400000.0
2007-12-17 08:52:00,1.67835,1.67845,1.67805,1.67815,35100000.0
2007-12-17 08:53:00,1.67825,1.67835,1.6776,1.6776,68300000.0
2007-12-17 08:54:00,1.67765,1.67775,1.67745,1.6776,51800000.0
2007-12-17 08:55:00,1.6779,1.67815,1.67765,1.67815,43700000.0
2007-12-17 08:56:00,1.6782,1.67875,1.67805,1.6785,65000000.0
2007-12-17 08:57:00,1.67845,1.6791,1.67835,1.67885,84300000.0
2007-12-17 08:58:00,1.67885,1.6793,1.67865,1.6793,143300000.0
2007-12-17 08:59:00,1.67925,1.67945,1.67805,1.6794,322300000.0
2007-12-17 09:00:00,1.67935,1.6796,1.67885,1.6792,244900000.0
2007-12-17 09:01:00,1.6792,1.6794,1.67895,1.6793,324800000.0
2007-12-17 09:02:00,1.6793,1.6794,1.6788,1.679,280800000.0
2007-12-17 09:03:00,1.679,1.679,1.6785,1.6785,228500000.0
2007-12-17 09:04:00,1.6785,1.6785,1.6765,1.67685,267300000.0
2007-12-17 09:05:00,1.67715,1.6775,1.67715,1.6773,199300000.0
2007-12-17 09:06:00,1.6773,1.67775,1.67725,1.67725,141400000.0
2007-12-17 09:07:00,1.67725,1.67865,1.67685,1.67865,302000000.0
2007-12-17 09:08:00,1.67855,1.6787,1.67725,1.67815,448500000.0
2007-12-17 09:09:00,1.67815,1.6783,1.67795,1.67805,278100000.0
2007-12-17 09:10:00,1.67805,1.6781,1.67695,1.677,357600000.0
2007-12-17 09:11:00,1.67695,1.67755,1.67695,1.67725,254100000.0
2007-12-17 09:12:00,1.67725,1.67875,1.67705,1.67855,450600000.0
2007-12-17 09:13:00,1.67855,1.6795,1.6785,1.6791,373100000.0
2007-12-17 09:14:00,1.6793,1.6798,1.6792,1.6798,210600000.0
2007-12-17 09:15:00,1.6799,1.6799,1.67875,1.67945,434700000.0
2007-12-17 09:16:00,1.6795,1.6803,1.67885,1.67955,435800000.0
2007-12-17 09:17:00,1.67955,1.67995,1.67955,1.67995,229400000.0
2007-12-17 09:18:00,1.67995,1.68035,1.67995,1.68005,315400000.0
2007-12-17 09:19:00,1.68005,1.6802,1.6797,1.6797,235200000.0
2007-12-17 09:20:00,1.6797,1.6797,1.67875,1.67885,376500000.0
2007-12-17 09:21:00,1.67885,1.67915,1.67865,1.6791,289000000.0
2007-12-17 09:22:00,1.6791,1.6795,1.679,1.6794,249000000.0
2007-12-17 09:23:00,1.6794,1.6794,1.6784,1.67845,272000000.0
2007-12-17 09:24:00,1.67845,1.67885,1.6783,1.6787,182800000.0
2007-12-17 09:25:00,1.67865,1.67925,1.67845,1.67925,433800000.0
2007-12-17 09:26:00,1.67925,1.67955,1.67845,1.67855,363600000.0
2007-12-17 09:27:00,1.6786,1.6788,1.67825,1.67855,264300000.0
2007-12-17 09:28:00,1.67855,1.679,1.67845,1.6786,264500000.0
2007-12-17 09:29:00,1.67865,1.67885,1.6786,1.67875,268800000.0
2007-12-17 09:30:00,1.67875,1.67885,1.67865,1.67875,139200000.0
2007-12-17 09:31:00,1.6788,1.6789,1.67825,1.6784,518600000.0
2007-12-17 09:32:00,1.67845,1.6787,1.6781,1.67825,364200000.0
2007-12-17 09:33:00,1.67825,1.67875,1.67805,1.67865,394200000.0
2007-12-17 09:34:00,1.67855,1.6786,1.6781,1.6781,349000000.0
2007-12-17 09:35:00,1.6781,1.6781,1.67715,1.67745,603100000.0
2007-12-17 09:36:00,1.6775,1.6779,1.67735,1.67775,181700000.0
2007-12-17 09:37:00,1.6777,1.6778,1.67735,1.6775,351000000.0
2007-12-17 09:38:00,1.67745,1.67745,1.6769,1.6769,429500000.0
2007-12-17 09:39:00,1.67695,1.67735,1.67695,1.6771,260100000.0
2007-12-17 09:40:00,1.6771,1.67725,1.6765,1.6765,360600000.0
2007-12-17 09:41:00,1.6765,1.6771,1.67645,1.6771,119200000.0
2007-12-17 09:42:00,1.67715,1.6773,1.67665,1.677,257800000.0
2007-12-17 09:43:00,1.677,1.67735,1.67695,1.67715,93300000.0
2007-12-17 09:44:00,1.67715,1.67725,1.6769,1.67715,68100000.0
2007-12-17 09:45:00,1.6772,1.6772,1.6766,1.6768,134200000.0
2007-12-17 09:46:00,1.6768,1.67685,1.67645,1.67665,223400000.0
2007-12-17 09:47:00,1.6766,1.6768,1.67615,1.67675,377100000.0
2007-12-17 09:48:00,1.6768,1.67685,1.6762,1.67665,521500000.0
2007-12-17 09:49:00,1.67665,1.67755,1.67645,1.67685,519200000.0
2007-12-17 09:50:00,1.6769,1.67735,1.6767,1.67715,212600000.0
2007-12-17 09:51:00,1.67705,1.6781,1.67685,1.67735,493900000.0
2007-12-17 09:52:00,1.6774,1.6776,1.67665,1.67705,543100000.0
2007-12-17 09:53:00,1.67695,1.6774,1.6767,1.67725,675600000.0
2007-12-17 09:54:00,1.67735,1.6774,1.6771,1.6772,209600000.0
2007-12-17 09:55:00,1.6772,1.67735,1.6765,1.67665,324500000.0
2007-12-17 09:56:00,1.67665,1.67685,1.6758,1.676,374800000.0
2007-12-17 09:57:00,1.676,1.6766,1.6758,1.67635,320500000.0
2007-12-17 09:58:00,1.67635,1.6766,1.6762,1.6766,420300000.0
2007-12-17 09:59:00,1.6766,1.67705,1.67655,1.6768,276800000.0
2007-12-17 10:00:00,1.6768,1.677,1.67645,1.6768,273600000.0
2007-12-17 10:01:00,1.6768,1.6769,1.67645,1.67655,217600000.0
2007-12-17 10:02:00,1.67665,1.67685,1.67605,1.67605,209200000.0
2007-12-17 10:03:00,1.67595,1.67615,1.67565,1.6758,571900000.0
2007-12-17 10:04:00,1.67565,1.6759,1.6752,1.6754,341400000.0
2007-12-17 10:05:00,1.6754,1.67585,1.67495,1.67525,273300000.0
2007-12-17 10:06:00,1.6753,1.67535,1.67475,1.67495,178900000.0
2007-12-17 10:07:00,1.67495,1.6751,1.67315,1.67405,414300000.0
2007-12-17 10:08:00,1.67405,1.67505,1.67395,1.67435,502000000.0
2007-12-17 10:09:00,1.67435,1.67465,1.67405,1.67445,266200000.0
2007-12-17 10:10:00,1.6745,1.67475,1.6741,1.6744,202100000.0
2007-12-17 10:11:00,1.6744,1.6753,1.6742,1.67515,208100000.0
2007-12-17 10:12:00,1.6752,1.6758,1.67495,1.6753,357900000.0
2007-12-17 10:13:00,1.67535,1.6754,1.67505,1.6751,351400000.0
2007-12-17 10:14:00,1.67505,1.67525,1.67415,1.6743,369000000.0
2007-12-17 10:15:00,1.67425,1.67485,1.67425,1.67475,293100000.0
2007-12-17 10:16:00,1.67475,1.6754,1.67465,1.67535,315400000.0
2007-12-17 10:17:00,1.67535,1.6755,1.67485,1.6755,343800000.0
2007-12-17 10:18:00,1.67545,1.6755,1.67465,1.6751,342600000.0
2007-12-17 10:19:00,1.67505,1.6751,1.67475,1.6749,216000000.0
2007-12-17 10:20:00,1.6749,1.6749,1.67465,1.6747,158800000.0
2007-12-17 10:21:00,1.6747,1.67495,1.67445,1.67485,125300000.0
2007-12-17 10:22:00,1.6749,1.675,1.6749,1.67495,34300000.0
2007-12-17 10:23:00,1.67485,1.67495,1.67465,1.67465,106500000.0
2007-12-17 10:24:00,1.67465,1.67495,1.67455,1.67495,64900000.0
2007-12-17 10:25:00,1.67495,1.67515,1.67475,1.67475,104100000.0
2007-12-17 10:26:00,1.67485,1.67495,1.67465,1.67485,89400000.0
2007-12-17 10:27:00,1.67485,1.67495,1.6742,1.6743,174500000.0
2007-12-17 10:28:00,1.6742,1.67475,1.6735,1.67425,248800000.0
2007-12-17 10:29:00,1.6743,1.67485,1.67375,1.67385,238500000.0
2007-12-17 10:30:00,1.67385,1.6753,1.67385,1.67495,489200000.0
2007-12-17 10:31:00,1.67495,1.675,1.67465,1.6748,456400000.0
2007-12-17 10:32:00,1.6748,1.67535,1.6746,1.67535,283100000.0
2007-12-17 10:33:00,1.67535,1.67575,1.67525,1.6755,332000000.0
2007-12-17 10:34:00,1.6756,1.67615,1.6752,1.67545,419300000.0
2007-12-17 10:35:00,1.67525,1.6755,1.6749,1.67505,379600000.0
2007-12-17 10:36:00,1.67505,1.67505,1.6746,1.6746,436300000.0
2007-12-17 10:37:00,1.6746,1.675,1.67455,1.67455,297300000.0
2007-12-17 10:38:00,1.67455,1.6749,1.6744,1.67465,383600000.0
2007-12-17 10:39:00,1.67465,1.67485,1.67425,1.6747,393800000.0
2007-12-17 10:40:00,1.6747,1.67475,1.6745,1.6747,398900000.0
2007-12-17 10:41:00,1.6747,1.6747,1.67445,1.6745,325100000.0
2007-12-17 10:42:00,1.6746,1.67525,1.6745,1.6751,365500000.0
2007-12-17 10:43:00,1.6751,1.67625,1.67495,1.67595,522100000.0
2007-12-17 10:44:00,1.676,1.67665,1.67555,1.67595,597900000.0
2007-12-17 10:45:00,1.67585,1.67615,1.67585,1.6761,284800000.0
2007-12-17 10:46:00,1.67605,1.6762,1.67575,1.6758,514000000.0
2007-12-17 10:47:00,1.67585,1.67615,1.6757,1.6761,655400000.0
2007-12-17 10:48:00,1.6761,1.6762,1.6754,1.6756,755400000.0
2007-12-17 10:49:00,1.6756,1.67565,1.67495,1.67525,598500000.0
2007-12-17 10:50:00,1.67525,1.67535,1.67485,1.67535,520200000.0
2007-12-17 10:51:00,1.67535,1.67635,1.67525,1.6757,489300000.0
2007-12-17 10:52:00,1.6757,1.6758,1.67535,1.6758,295700000.0
2007-12-17 10:53:00,1.67575,1.6758,1.6746,1.67515,440200000.0
2007-12-17 10:54:00,1.6751,1.6756,1.6748,1.67505,589200000.0
2007-12-17 10:55:00,1.67505,1.67625,1.67465,1.676,462100000.0
2007-12-17 10:56:00,1.676,1.67605,1.67515,1.6752,312500000.0
2007-12-17 10:57:00,1.6752,1.6756,1.67495,1.6754,360200000.0
2007-12-17 10:58:00,1.6754,1.6756,1.67465,1.67485,309200000.0
2007-12-17 10:59:00,1.67485,1.676,1.67475,1.6759,184400000.0
2007-12-17 11:00:00,1.6759,1.67685,1.6759,1.6762,416300000.0
2007-12-17 11:01:00,1.67615,1.6764,1.67585,1.6764,547000000.0
2007-12-17 11:02:00,1.6765,1.67675,1.67625,1.6764,296800000.0
2007-12-17 11:03:00,1.6764,1.67715,1.6764,1.6769,162800000.0
2007-12-17 11:04:00,1.6769,1.6773,1.67655,1.6772,240700000.0
2007-12-17 11:05:00,1.6772,1.6773,1.67695,1.6772,264700000.0
2007-12-17 11:06:00,1.67715,1.67745,1.67625,1.6771,325500000.0
2007-12-17 11:07:00,1.6771,1.67755,1.67645,1.67755,320900000.0
2007-12-17 11:08:00,1.6776,1.678,1.67695,1.6771,322100000.0
2007-12-17 11:09:00,1.67705,1.6771,1.67625,1.67675,445000000.0
2007-12-17 11:10:00,1.6768,1.67695,1.6757,1.67635,488800000.0
2007-12-17 11:11:00,1.67625,1.6766,1.67595,1.67635,362600000.0
2007-12-17 11:12:00,1.67625,1.67665,1.67565,1.67645,491800000.0
2007-12-17 11:13:00,1.67645,1.6766,1.67625,1.6763,379600000.0
2007-12-17 11:14:00,1.67625,1.6767,1.6761,1.6762,441800000.0
2007-12-17 11:15:00,1.67625,1.6763,1.67545,1.67575,496700000.0
2007-12-17 11:16:00,1.67575,1.67665,1.67565,1.6766,294900000.0
2007-12-17 11:17:00,1.6766,1.6771,1.67625,1.6763,431200000.0
2007-12-17 11:18:00,1.67625,1.67675,1.67595,1.67645,299700000.0
2007-12-17 11:19:00,1.6766,1.67725,1.6762,1.67725,319900000.0
2007-12-17 11:20:00,1.67725,1.67735,1.67685,1.67685,327300000.0
2007-12-17 11:21:00,1.6769,1.67695,1.67635,1.67655,376000000.0
2007-12-17 11:22:00,1.67655,1.67665,1.67605,1.67605,186900000.0
2007-12-17 11:23:00,1.67605,1.6768,1.67595,1.6768,298800000.0
2007-12-17 11:24:00,1.6768,1.67725,1.67655,1.67695,492900000.0
2007-12-17 11:25:00,1.67695,1.67775,1.6768,1.6769,328800000.0
2007-12-17 11:26:00,1.6769,1.6769,1.67635,1.6765,333200000.0
2007-12-17 11:27:00,1.67665,1.6768,1.67645,1.67665,159600000.0
2007-12-17 11:28:00,1.6766,1.6772,1.6765,1.67705,378500000.0
2007-12-17 11:29:00,1.67685,1.67705,1.67665,1.67685,326000000.0
2007-12-17 11:30:00,1.67685,1.6774,1.67675,1.6774,256000000.0
2007-12-17 11:31:00,1.6774,1.6775,1.67635,1.6765,526500000.0
2007-12-17 11:32:00,1.67645,1.6769,1.67615,1.6763,272900000.0
2007-12-17 11:33:00,1.6763,1.67635,1.67585,1.67625,502900000.0
2007-12-17 11:34:00,1.67625,1.67625,1.676,1.67625,438300000.0
2007-12-17 11:35:00,1.67635,1.6766,1.67595,1.67635,360700000.0
2007-12-17 11:36:00,1.67635,1.67695,1.676,1.6769,402400000.0
2007-12-17 11:37:00,1.6769,1.67765,1.67655,1.67755,472300000.0
2007-12-17 11:38:00,1.67765,1.67765,1.6763,1.67715,479000000.0
2007-12-17 11:39:00,1.67725,1.67735,1.67705,1.67705,171600000.0
2007-12-17 11:40:00,1.67705,1.6771,1.67625,1.67635,453100000.0
2007-12-17 11:41:00,1.67645,1.67655,1.676,1.6764,504600000.0
2007-12-17 11:42:00,1.6764,1.6765,1.676,1.676,288400000.0
2007-12-17 11:43:00,1.67595,1.67615,1.67585,1.67585,371900000.0
2007-12-17 11:44:00,1.67585,1.67635,1.67575,1.67635,230600000.0
2007-12-17 11:45:00,1.67635,1.67655,1.6761,1.6764,290700000.0
2007-12-17 11:46:00,1.6764,1.6765,1.67625,1.6763,258600000.0
2007-12-17 11:47:00,1.6766,1.6772,1.67625,1.6767,464400000.0
2007-12-17 11:48:00,1.67675,1.677,1.67645,1.6769,382900000.0
2007-12-17 11:49:00,1.67685,1.67705,1.6767,1.6768,315600000.0
2007-12-17 11:50:00,1.6768,1.67715,1.67645,1.67675,398800000.0
2007-12-17 11:51:00,1.6767,1.67685,1.67655,1.67685,316900000.0
2007-12-17 11:52:00,1.6768,1.67695,1.67655,1.67665,233900000.0
2007-12-17 11:53:00,1.67665,1.67705,1.6764,1.6765,492200000.0
2007-12-17 11:54:00,1.6765,1.67705,1.6763,1.67695,120700000.0
2007-12-17 11:55:00,1.67685,1.67725,1.6767,1.6767,410300000.0
2007-12-17 11:56:00,1.67665,1.677,1.67665,1.6769,555300000.0
2007-12-17 11:57:00,1.67685,1.67695,1.67585,1.67645,545100000.0
2007-12-17 11:58:00,1.67645,1.67655,1.67595,1.67625,344700000.0
2007-12-17 11:59:00,1.67635,1.67645,1.6756,1.6756,558700000.0
2007-12-17 12:00:00,1.67555,1.6757,1.6749,1.6753,480300000.0
2007-12-17 12:01:00,1.6753,1.67555,1.67505,1.67515,603400000.0
2007-12-17 12:02:00,1.67515,1.67565,1.67515,1.67515,447600000.0
2007-12-17 12:03:00,1.67515,1.67545,1.6748,1.6751,235100000.0
2007-12-17 12:04:00,1.6751,1.67525,1.67465,1.67495,248000000.0
2007-12-17 12:05:00,1.67495,1.675,1.67435,1.675,418600000.0
2007-12-17 12:06:00,1.675,1.675,1.67445,1.67445,183600000.0
2007-12-17 12:07:00,1.6745,1.67485,1.67435,1.6747,316700000.0
2007-12-17 12:08:00,1.6747,1.6749,1.67465,1.67485,226900000.0
2007-12-17 12:09:00,1.67475,1.6749,1.6745,1.6749,351200000.0
2007-12-17 12:10:00,1.67475,1.675,1.6744,1.6744,467400000.0
2007-12-17 12:11:00,1.6745,1.67465,1.674,1.6745,628800000.0
2007-12-17 12:12:00,1.67445,1.6745,1.67395,1.6744,118900000.0
2007-12-17 12:13:00,1.6744,1.6749,1.67435,1.6744,126800000.0
2007-12-17 12:14:00,1.6744,1.67455,1.67375,1.67425,492700000.0
2007-12-17 12:15:00,1.67425,1.6745,1.67375,1.6739,289200000.0
2007-12-17 12:16:00,1.67395,1.67455,1.6739,1.6745,433900000.0
2007-12-17 12:17:00,1.6745,1.6748,1.67425,1.67475,359100000.0
2007-12-17 12:18:00,1.67475,1.675,1.67455,1.67455,282000000.0
2007-12-17 12:19:00,1.67455,1.67475,1.6745,1.6747,455700000.0
2007-12-17 12:20:00,1.6747,1.67535,1.6747,1.67535,464500000.0
2007-12-17 12:21:00,1.67535,1.67535,1.67475,1.67485,297700000.0
2007-12-17 12:22:00,1.67485,1.67485,1.67455,1.67475,186600000.0
2007-12-17 12:23:00,1.67475,1.675,1.67455,1.67465,280300000.0
2007-12-17 12:24:00,1.67465,1.6749,1.67465,1.67485,301200000.0
2007-12-17 12:25:00,1.67485,1.6749,1.6744,1.67445,332600000.0
2007-12-17 12:26:00,1.67445,1.67455,1.6742,1.6744,359900000.0
2007-12-17 12:27:00,1.6744,1.67445,1.67395,1.674,510900000.0
2007-12-17 12:28:00,1.67405,1.6742,1.67385,1.67395,286200000.0
2007-12-17 12:29:00,1.67395,1.6745,1.6739,1.6742,390800000.0
2007-12-17 12:30:00,1.67425,1.6744,1.67415,1.67425,306000000.0
2007-12-17 12:31:00,1.6742,1.67455,1.67415,1.6744,270400000.0
2007-12-17 12:32:00,1.6744,1.6745,1.67405,1.67415,334200000.0
2007-12-17 12:33:00,1.67405,1.6745,1.67395,1.67445,470800000.0
2007-12-17 12:34:00,1.6745,1.67485,1.67425,1.6744,486900000.0
2007-12-17 12:35:00,1.6744,1.6747,1.67435,1.67465,294900000.0
2007-12-17 12:36:00,1.67455,1.6747,1.67435,1.67435,371600000.0
2007-12-17 12:37:00,1.67435,1.67455,1.67425,1.67445,235000000.0
2007-12-17 12:38:00,1.67455,1.67475,1.67435,1.67435,282400000.0
2007-12-17 12:39:00,1.6744,1.67475,1.6744,1.6746,274800000.0
2007-12-17 12:40:00,1.67455,1.67505,1.6745,1.67505,322400000.0
2007-12-17 12:41:00,1.67505,1.6753,1.67445,1.67455,468300000.0
2007-12-17 12:42:00,1.67455,1.6746,1.67395,1.6741,368400000.0
2007-12-17 12:43:00,1.6741,1.67445,1.6736,1.6737,576500000.0
2007-12-17 12:44:00,1.6737,1.6739,1.67255,1.67275,463300000.0
2007-12-17 12:45:00,1.67275,1.67275,1.6712,1.67175,625800000.0
2007-12-17 12:46:00,1.6718,1.67255,1.6718,1.6723,419000000.0
2007-12-17 12:47:00,1.6723,1.6726,1.6717,1.6717,491800000.0
2007-12-17 12:48:00,1.67175,1.6726,1.6715,1.6721,551900000.0
2007-12-17 12:49:00,1.6721,1.6724,1.67155,1.6721,509600000.0
2007-12-17 12:50:00,1.6721,1.6723,1.67185,1.6723,542200000.0
2007-12-17 12:51:00,1.67235,1.67245,1.67185,1.67215,463500000.0
2007-12-17 12:52:00,1.67215,1.673,1.67205,1.6726,235700000.0
2007-12-17 12:53:00,1.6726,1.6728,1.672,1.6723,144600000.0
2007-12-17 12:54:00,1.6723,1.6724,1.67205,1.6723,89600000.0
2007-12-17 12:55:00,1.6722,1.67255,1.6721,1.6721,131400000.0
2007-12-17 12:56:00,1.6721,1.6722,1.672,1.6721,90700000.0
2007-12-17 12:57:00,1.6721,1.6725,1.67195,1.67225,139600000.0
2007-12-17 12:58:00,1.6723,1.6723,1.67205,1.67225,83200000.0
2007-12-17 12:59:00,1.67225,1.67255,1.67225,1.6724,41800000.0
2007-12-17 13:00:00,1.6724,1.67265,1.67215,1.67255,170200000.0
2007-12-17 13:01:00,1.67255,1.6727,1.6723,1.6724,298200000.0
2007-12-17 13:02:00,1.67245,1.6729,1.67225,1.6727,459500000.0
2007-12-17 13:03:00,1.67255,1.6727,1.6724,1.6726,365800000.0
2007-12-17 13:04:00,1.6726,1.6727,1.6723,1.6724,324300000.0
2007-12-17 13:05:00,1.6724,1.67275,1.6724,1.67275,203400000.0
2007-12-17 13:06:00,1.6728,1.67285,1.67265,1.67285,268700000.0
2007-12-17 13:07:00,1.6728,1.67285,1.6723,1.6726,297000000.0
2007-12-17 13:08:00,1.6726,1.67275,1.67235,1.67255,453300000.0
2007-12-17 13:09:00,1.67255,1.67255,1.67245,1.67245,40500000.0
2007-12-17 13:10:00,1.67245,1.67255,1.6723,1.67245,132200000.0
2007-12-17 13:11:00,1.6724,1.67245,1.672,1.67215,377600000.0
2007-12-17 13:12:00,1.6721,1.67215,1.67145,1.67185,376000000.0
2007-12-17 13:13:00,1.6719,1.6722,1.67165,1.6721,443600000.0
2007-12-17 13:14:00,1.67215,1.67355,1.67175,1.67355,520300000.0
2007-12-17 13:15:00,1.6734,1.67405,1.67315,1.67355,511900000.0
2007-12-17 13:16:00,1.67355,1.67435,1.6734,1.6737,339600000.0
2007-12-17 13:17:00,1.67365,1.67365,1.67315,1.67335,289400000.0
2007-12-17 13:18:00,1.67325,1.67325,1.67305,1.67315,99600000.0
2007-12-17 13:19:00,1.67315,1.67375,1.6731,1.67375,423600000.0
2007-12-17 13:20:00,1.67365,1.67385,1.67355,1.6737,449800000.0
2007-12-17 13:21:00,1.67365,1.67405,1.67355,1.67385,400200000.0
2007-12-17 13:22:00,1.67395,1.67455,1.67385,1.67455,370800000.0
2007-12-17 13:23:00,1.67455,1.6748,1.67435,1.6744,308200000.0
2007-12-17 13:24:00,1.6744,1.67545,1.67395,1.67535,338800000.0
2007-12-17 13:25:00,1.6754,1.67545,1.67345,1.67415,539500000.0
2007-12-17 13:26:00,1.67415,1.67415,1.6725,1.67285,162700000.0
2007-12-17 13:27:00,1.67295,1.6735,1.6726,1.6735,413000000.0
2007-12-17 13:28:00,1.67345,1.6737,1.6733,1.6735,469200000.0
2007-12-17 13:29:00,1.6735,1.6738,1.67345,1.67365,331100000.0
2007-12-17 13:30:00,1.67355,1.67385,1.67305,1.6732,226900000.0
2007-12-17 13:31:00,1.67355,1.67355,1.67275,1.673,75800000.0
2007-12-17 13:32:00,1.673,1.67335,1.6729,1.67325,112500000.0
2007-12-17 13:33:00,1.67325,1.6733,1.67295,1.673,131200000.0
2007-12-17 13:34:00,1.673,1.6733,1.67275,1.67295,240200000.0
2007-12-17 13:35:00,1.67295,1.67295,1.67155,1.67155,295200000.0
2007-12-17 13:36:00,1.67155,1.67175,1.67045,1.67105,492000003.0
2007-12-17 13:37:00,1.6712,1.67255,1.6712,1.67235,351300000.0
2007-12-17 13:38:00,1.67235,1.6736,1.67235,1.67335,470700000.0
2007-12-17 13:39:00,1.67335,1.6742,1.67295,1.67315,633300000.0
2007-12-17 13:40:00,1.67315,1.67395,1.67315,1.67375,392400000.0
2007-12-17 13:41:00,1.67375,1.67385,1.67225,1.67255,651900000.0
2007-12-17 13:42:00,1.67255,1.67265,1.67235,1.67245,200100000.0
2007-12-17 13:43:00,1.67255,1.6729,1.6725,1.6726,269200000.0
2007-12-17 13:44:00,1.67265,1.67295,1.67245,1.67285,433900000.0
2007-12-17 13:45:00,1.67295,1.67415,1.67295,1.67315,375300000.0
2007-12-17 13:46:00,1.67305,1.6731,1.67285,1.67295,269100000.0
2007-12-17 13:47:00,1.6729,1.67385,1.67285,1.67335,282300000.0
2007-12-17 13:48:00,1.67335,1.6737,1.67315,1.6736,396300000.0
2007-12-17 13:49:00,1.67365,1.67415,1.67365,1.6741,85200000.0
2007-12-17 13:50:00,1.67405,1.6741,1.67345,1.674,192900000.0
2007-12-17 13:51:00,1.6739,1.6743,1.6738,1.67425,209200000.0
2007-12-17 13:52:00,1.67415,1.67415,1.67355,1.67405,469800000.0
2007-12-17 13:53:00,1.674,1.67415,1.67335,1.67415,292900000.0
2007-12-17 13:54:00,1.67405,1.67415,1.67265,1.67305,201800000.0
2007-12-17 13:55:00,1.673,1.6736,1.673,1.6736,81100000.0
2007-12-17 13:56:00,1.67355,1.67355,1.6731,1.6732,54400000.0
2007-12-17 13:57:00,1.67325,1.67345,1.67325,1.67325,157500000.0
2007-12-17 13:58:00,1.67325,1.67345,1.67305,1.67305,353000000.0
2007-12-17 13:59:00,1.67305,1.67355,1.67305,1.67345,564300000.0
2007-12-17 14:00:00,1.67355,1.6739,1.67345,1.67365,282800000.0
2007-12-17 14:01:00,1.67375,1.6741,1.67355,1.6741,214100000.0
2007-12-17 14:02:00,1.674,1.67425,1.67365,1.67425,236900000.0
2007-12-17 14:03:00,1.67415,1.67455,1.6739,1.6745,425600000.0
2007-12-17 14:04:00,1.6745,1.67555,1.6743,1.6749,411300000.0
2007-12-17 14:05:00,1.67495,1.67545,1.67425,1.67545,482400000.0
2007-12-17 14:06:00,1.67545,1.67545,1.67335,1.67355,443500000.0
2007-12-17 14:07:00,1.6736,1.6739,1.6729,1.67295,498300000.0
2007-12-17 14:08:00,1.67295,1.67295,1.67215,1.67255,410200000.0
2007-12-17 14:09:00,1.67245,1.67345,1.67245,1.6733,398700000.0
2007-12-17 14:10:00,1.6733,1.67355,1.67315,1.67335,485200000.0
2007-12-17 14:11:00,1.67335,1.67345,1.67315,1.67315,236200000.0
2007-12-17 14:12:00,1.67315,1.67325,1.6731,1.6731,25100000.0
2007-12-17 14:13:00,1.6731,1.6732,1.67275,1.67305,176300000.0
2007-12-17 14:14:00,1.67305,1.6735,1.67305,1.67345,173000000.0
2007-12-17 14:15:00,1.6734,1.67365,1.67305,1.67325,248700000.0
2007-12-17 14:16:00,1.6733,1.67335,1.673,1.67325,92000000.0
2007-12-17 14:17:00,1.67325,1.6738,1.67285,1.67295,178100000.0
2007-12-17 14:18:00,1.67295,1.67335,1.67255,1.67295,375300000.0
2007-12-17 14:19:00,1.67305,1.67385,1.673,1.67335,296600000.0
2007-12-17 14:20:00,1.67335,1.67425,1.67325,1.67375,447300000.0
2007-12-17 14:21:00,1.67385,1.67445,1.67385,1.67435,66900000.0
2007-12-17 14:22:00,1.67435,1.67435,1.67385,1.6739,175000000.0
2007-12-17 14:23:00,1.6739,1.6739,1.67355,1.67375,62000000.0
2007-12-17 14:24:00,1.67375,1.67375,1.67305,1.67335,128800000.0
2007-12-17 14:25:00,1.67335,1.6735,1.67315,1.6734,85800000.0
2007-12-17 14:26:00,1.6734,1.6739,1.6732,1.6738,82500000.0
2007-12-17 14:27:00,1.6738,1.67405,1.67345,1.67365,184200000.0
2007-12-17 14:28:00,1.67375,1.6739,1.6734,1.67355,139100000.0
2007-12-17 14:29:00,1.67365,1.67375,1.6731,1.6732,221200000.0
2007-12-17 14:30:00,1.6732,1.6737,1.673,1.6737,122100000.0
2007-12-17 14:31:00,1.6737,1.67415,1.67355,1.6738,97600000.0
2007-12-17 14:32:00,1.6738,1.674,1.67365,1.67365,48800000.0
2007-12-17 14:33:00,1.67365,1.67455,1.67355,1.67415,297100000.0
2007-12-17 14:34:00,1.67425,1.6744,1.674,1.6743,164600000.0
2007-12-17 14:35:00,1.6743,1.67455,1.6742,1.67455,120700000.0
2007-12-17 14:36:00,1.67455,1.6748,1.67435,1.6746,206300000.0
2007-12-17 14:37:00,1.6746,1.675,1.6744,1.67495,80600000.0
2007-12-17 14:38:00,1.67495,1.67525,1.67475,1.67505,106800000.0
2007-12-17 14:39:00,1.67505,1.67525,1.6749,1.6751,52800000.0
2007-12-17 14:40:00,1.6751,1.67525,1.67475,1.67495,89499999.0
2007-12-17 14:41:00,1.675,1.6751,1.67465,1.675,81500000.0
2007-12-17 14:42:00,1.675,1.67505,1.67475,1.6749,31500000.0
2007-12-17 14:43:00,1.6749,1.67555,1.67465,1.67495,188800000.0
2007-12-17 14:44:00,1.67505,1.67515,1.67455,1.67465,114100000.0
2007-12-17 14:45:00,1.6746,1.6748,1.67425,1.67465,73300000.0
2007-12-17 14:46:00,1.67465,1.67545,1.67465,1.67525,303300000.0
2007-12-17 14:47:00,1.6754,1.67575,1.67515,1.67525,357800000.0
2007-12-17 14:48:00,1.6752,1.67525,1.67465,1.67505,232100000.0
2007-12-17 14:49:00,1.67505,1.67535,1.67485,1.67495,136700000.0
2007-12-17 14:50:00,1.67505,1.67505,1.67425,1.67455,184300000.0
2007-12-17 14:51:00,1.6745,1.675,1.67435,1.675,411700000.0
2007-12-17 14:52:00,1.67495,1.67525,1.6747,1.6751,477500000.0
2007-12-17 14:53:00,1.67505,1.67515,1.67475,1.67495,213000000.0
2007-12-17 14:54:00,1.67495,1.67505,1.67425,1.6743,416400000.0
2007-12-17 14:55:00,1.67425,1.67445,1.6742,1.6743,60200000.0
2007-12-17 14:56:00,1.6744,1.6748,1.67405,1.67465,335100000.0
2007-12-17 14:57:00,1.67475,1.6748,1.67425,1.67455,257700000.0
2007-12-17 14:58:00,1.67455,1.6752,1.6744,1.67515,155900000.0
2007-12-17 14:59:00,1.67515,1.67685,1.6751,1.67655,207500000.0
2007-12-17 15:00:00,1.67665,1.67665,1.67565,1.67595,657700000.0
2007-12-17 15:01:00,1.67585,1.6765,1.67535,1.67595,287100000.0
2007-12-17 15:02:00,1.67595,1.6761,1.67575,1.6761,24000000.0
2007-12-17 15:03:00,1.67605,1.6765,1.67605,1.67625,16100000.0
2007-12-17 15:04:00,1.67625,1.6765,1.6759,1.6765,49900000.0
2007-12-17 15:05:00,1.67645,1.67645,1.67575,1.67605,142800001.0
2007-12-17 15:06:00,1.67595,1.67655,1.6759,1.6759,122300000.0
2007-12-17 15:07:00,1.6759,1.6762,1.6757,1.676,95900000.0
2007-12-17 15:08:00,1.676,1.6765,1.67585,1.67585,142600000.0
2007-12-17 15:09:00,1.67585,1.67585,1.67525,1.67545,146000000.0
2007-12-17 15:10:00,1.67545,1.67555,1.67515,1.67525,48200000.0
2007-12-17 15:11:00,1.6753,1.67595,1.67525,1.67555,47600000.0
2007-12-17 15:12:00,1.67555,1.6756,1.67545,1.6756,68200000.0
2007-12-17 15:13:00,1.6756,1.6757,1.6755,1.6757,32500000.0
2007-12-17 15:14:00,1.67565,1.6763,1.6755,1.67615,42400000.0
2007-12-17 15:15:00,1.67615,1.67685,1.67595,1.67655,117600000.0
2007-12-17 15:16:00,1.6765,1.67655,1.67615,1.67655,99900000.0
2007-12-17 15:17:00,1.67655,1.67685,1.67605,1.6762,145400000.0
2007-12-17 15:18:00,1.6763,1.67665,1.6762,1.6764,48300000.0
2007-12-17 15:19:00,1.6764,1.6766,1.6762,1.6765,86200000.0
2007-12-17 15:20:00,1.6765,1.67785,1.6764,1.67765,134000000.0
2007-12-17 15:21:00,1.67775,1.67865,1.6777,1.67805,102200000.0
2007-12-17 15:22:00,1.67805,1.67805,1.67745,1.67805,164300000.0
2007-12-17 15:23:00,1.6781,1.67815,1.67735,1.67735,93200000.0
2007-12-17 15:24:00,1.67725,1.67725,1.6766,1.6766,111200000.0
2007-12-17 15:25:00,1.6766,1.6766,1.6761,1.6761,133900000.0
2007-12-17 15:26:00,1.67605,1.6767,1.67585,1.67655,163200000.0
2007-12-17 15:27:00,1.67655,1.67715,1.67635,1.67705,87100000.0
2007-12-17 15:28:00,1.67695,1.67695,1.67595,1.67595,201400000.0
2007-12-17 15:29:00,1.67595,1.67645,1.67575,1.67585,213600000.0
2007-12-17 15:30:00,1.6759,1.6767,1.67555,1.67605,158500000.0
2007-12-17 15:31:00,1.67615,1.67645,1.67595,1.6761,119200000.0
2007-12-17 15:32:00,1.67605,1.67625,1.67585,1.6761,73000000.0
2007-12-17 15:33:00,1.67605,1.67605,1.67525,1.67555,146800000.0
2007-12-17 15:34:00,1.67555,1.6761,1.67545,1.676,104000000.0
2007-12-17 15:35:00,1.67595,1.6761,1.67565,1.6759,137300000.0
2007-12-17 15:36:00,1.6759,1.676,1.67575,1.67585,111400000.0
2007-12-17 15:37:00,1.6759,1.67625,1.67585,1.67605,168900000.0
2007-12-17 15:38:00,1.676,1.67615,1.67545,1.67555,124000000.0
2007-12-17 15:39:00,1.67545,1.67585,1.67545,1.6758,23000000.0
2007-12-17 15:40:00,1.67575,1.6761,1.67555,1.67595,125800000.0
2007-12-17 15:41:00,1.6759,1.6762,1.67535,1.67555,138600000.0
2007-12-17 15:42:00,1.6756,1.6757,1.6753,1.67535,113100000.0
2007-12-17 15:43:00,1.67545,1.67555,1.67515,1.6755,64900000.0
2007-12-17 15:44:00,1.6755,1.6755,1.67515,1.6752,74300000.0
2007-12-17 15:45:00,1.6752,1.6753,1.675,1.6753,88000000.0
2007-12-17 15:46:00,1.6753,1.67535,1.67475,1.67485,125900000.0
2007-12-17 15:47:00,1.67485,1.6752,1.6748,1.6751,89400000.0
2007-12-17 15:48:00,1.6752,1.6752,1.67435,1.6747,113400000.0
2007-12-17 15:49:00,1.6747,1.67485,1.67445,1.67475,227200000.0
2007-12-17 15:50:00,1.67485,1.67485,1.6741,1.67415,125300000.0
2007-12-17 15:51:00,1.67405,1.67435,1.67385,1.67415,154800000.0
2007-12-17 15:52:00,1.67425,1.6745,1.67375,1.6744,97400000.0
2007-12-17 15:53:00,1.6744,1.67485,1.6744,1.6748,46300000.0
2007-12-17 15:54:00,1.6748,1.67485,1.6746,1.6747,53900000.0
2007-12-17 15:55:00,1.6747,1.6747,1.67415,1.67445,292600000.0
2007-12-17 15:56:00,1.67445,1.67505,1.67445,1.6749,177300000.0
2007-12-17 15:57:00,1.6749,1.67535,1.6749,1.67505,94300000.0
2007-12-17 15:58:00,1.675,1.67515,1.67425,1.67465,170600000.0
2007-12-17 15:59:00,1.67485,1.67485,1.67405,1.67435,249600000.0
2007-12-17 16:00:00,1.67425,1.675,1.67375,1.67465,271400000.0
2007-12-17 16:01:00,1.67445,1.6749,1.67425,1.67455,120700000.0
2007-12-17 16:02:00,1.67455,1.67585,1.67455,1.6755,177900000.0
2007-12-17 16:03:00,1.6755,1.67685,1.67545,1.6766,185500000.0
2007-12-17 16:04:00,1.67655,1.67735,1.6762,1.6771,180600000.0
2007-12-17 16:05:00,1.67705,1.6778,1.677,1.67745,272200000.0
2007-12-17 16:06:00,1.67755,1.67765,1.67715,1.6773,281900000.0
2007-12-17 16:07:00,1.6773,1.67765,1.6773,1.67755,207700000.0
2007-12-17 16:08:00,1.67755,1.67765,1.6772,1.67725,127800000.0
2007-12-17 16:09:00,1.6772,1.6774,1.67705,1.6773,174000000.0
2007-12-17 16:10:00,1.6774,1.67765,1.67735,1.67755,130200000.0
2007-12-17 16:11:00,1.67755,1.6776,1.67725,1.67735,128800000.0
2007-12-17 16:12:00,1.6774,1.6775,1.6768,1.67705,202300000.0
2007-12-17 16:13:00,1.67705,1.67705,1.67675,1.67685,88100000.0
2007-12-17 16:14:00,1.67685,1.677,1.67675,1.67685,94600000.0
2007-12-17 16:15:00,1.6769,1.67695,1.6767,1.67695,28900000.0
2007-12-17 16:16:00,1.677,1.67705,1.67675,1.67695,148500000.0
2007-12-17 16:17:00,1.67695,1.677,1.67655,1.67665,85200000.0
2007-12-17 16:18:00,1.6767,1.67685,1.67655,1.67655,111300000.0
2007-12-17 16:19:00,1.67655,1.67695,1.6765,1.6766,59300000.0
2007-12-17 16:20:00,1.67655,1.6768,1.67655,1.67665,40600000.0
2007-12-17 16:21:00,1.67665,1.6767,1.67635,1.67635,87900000.0
2007-12-17 16:22:00,1.67635,1.6767,1.67635,1.67665,87100000.0
2007-12-17 16:23:00,1.6766,1.67675,1.67625,1.67665,98600000.0
2007-12-17 16:24:00,1.67665,1.6768,1.67635,1.67645,64000000.0
2007-12-17 16:25:00,1.67645,1.67645,1.67625,1.6764,37400000.0
2007-12-17 16:26:00,1.6764,1.67645,1.67595,1.67595,39200000.0
2007-12-17 16:27:00,1.67585,1.67595,1.6758,1.6759,31400000.0
2007-12-17 16:28:00,1.6759,1.6761,1.6753,1.6761,271700000.0
2007-12-17 16:29:00,1.6761,1.67625,1.67575,1.6762,304100000.0
2007-12-17 16:30:00,1.6762,1.67635,1.676,1.67605,142300000.0
2007-12-17 16:31:00,1.67605,1.67615,1.67565,1.6758,359800000.0
2007-12-17 16:32:00,1.6758,1.67615,1.67555,1.6761,362700000.0
2007-12-17 16:33:00,1.6761,1.6761,1.67535,1.67555,174100000.0
2007-12-17 16:34:00,1.67555,1.6763,1.67545,1.67625,164200000.0
2007-12-17 16:35:00,1.67635,1.67655,1.67585,1.67635,151100000.0
2007-12-17 16:36:00,1.67635,1.6767,1.67635,1.67645,231100000.0
2007-12-17 16:37:00,1.67645,1.6768,1.67645,1.6765,133100000.0
2007-12-17 16:38:00,1.6766,1.6768,1.67635,1.67635,119800000.0
2007-12-17 16:39:00,1.6764,1.6764,1.67575,1.6759,193200000.0
2007-12-17 16:40:00,1.6759,1.676,1.67565,1.6758,138500000.0
2007-12-17 16:41:00,1.6759,1.6759,1.67545,1.67565,46500000.0
2007-12-17 16:42:00,1.67565,1.6757,1.67505,1.67505,65400000.0
2007-12-17 16:43:00,1.67505,1.6753,1.67475,1.6752,63400000.0
2007-12-17 16:44:00,1.67515,1.67535,1.6747,1.6748,193200000.0
2007-12-17 16:45:00,1.6748,1.67525,1.67465,1.67515,215900000.0
2007-12-17 16:46:00,1.67515,1.67525,1.67455,1.6746,176300000.0
2007-12-17 16:47:00,1.67465,1.67465,1.67425,1.67425,156600000.0
2007-12-17 16:48:00,1.67425,1.67465,1.67425,1.6744,81000000.0
2007-12-17 16:49:00,1.6744,1.67475,1.67415,1.67455,246500000.0
2007-12-17 16:50:00,1.6745,1.6748,1.67435,1.6746,154400000.0
2007-12-17 16:51:00,1.6746,1.675,1.67455,1.67465,80600000.0
2007-12-17 16:52:00,1.67475,1.6754,1.67465,1.6753,110000000.0
2007-12-17 16:53:00,1.6753,1.6755,1.67505,1.6754,84600000.0
2007-12-17 16:54:00,1.6754,1.6762,1.6753,1.67585,123600000.0
2007-12-17 16:55:00,1.67585,1.67605,1.67565,1.67575,210000000.0
2007-12-17 16:56:00,1.67585,1.676,1.67555,1.67575,292600000.0
2007-12-17 16:57:00,1.67575,1.676,1.67545,1.6757,314700000.0
2007-12-17 16:58:00,1.67565,1.67605,1.6755,1.676,270400000.0
2007-12-17 16:59:00,1.67595,1.6765,1.67575,1.6758,424200000.0
2007-12-17 17:00:00,1.67575,1.67595,1.675,1.67535,425400000.0
2007-12-17 17:01:00,1.67545,1.67555,1.67495,1.6753,433700000.0
2007-12-17 17:02:00,1.67525,1.67655,1.67525,1.67575,332100001.0
2007-12-17 17:03:00,1.67575,1.6764,1.67565,1.67635,145800000.0
2007-12-17 17:04:00,1.67635,1.6764,1.67505,1.67505,310600000.0
2007-12-17 17:05:00,1.67505,1.67525,1.67465,1.67505,356000000.0
2007-12-17 17:06:00,1.67505,1.6758,1.67505,1.67525,221800000.0
2007-12-17 17:07:00,1.67525,1.67525,1.67465,1.67475,352600000.0
2007-12-17 17:08:00,1.67475,1.6755,1.67475,1.67545,268500000.0
2007-12-17 17:09:00,1.67555,1.67565,1.67505,1.6751,310200000.0
2007-12-17 17:10:00,1.67505,1.6756,1.67455,1.67555,640100000.0
2007-12-17 17:11:00,1.67555,1.67555,1.6751,1.67525,345900000.0
2007-12-17 17:12:00,1.67525,1.67575,1.67485,1.67555,412200000.0
2007-12-17 17:13:00,1.67555,1.6765,1.67555,1.67585,490300000.0
2007-12-17 17:14:00,1.67585,1.67635,1.67575,1.6759,132100000.0
2007-12-17 17:15:00,1.67595,1.6762,1.67585,1.676,145700000.0
2007-12-17 17:16:00,1.676,1.67635,1.6758,1.6761,367100000.0
2007-12-17 17:17:00,1.6761,1.67645,1.67595,1.67605,267900000.0
2007-12-17 17:18:00,1.67605,1.6763,1.67565,1.67575,404700000.0
2007-12-17 17:19:00,1.6757,1.6757,1.67495,1.6754,523100001.0
2007-12-17 17:20:00,1.67535,1.67585,1.6752,1.6754,382800000.0
2007-12-17 17:21:00,1.67545,1.67575,1.67495,1.6751,270200000.0
2007-12-17 17:22:00,1.67505,1.67565,1.67475,1.67565,274800000.0
2007-12-17 17:23:00,1.67555,1.67555,1.67505,1.67515,150000000.0
2007-12-17 17:24:00,1.67515,1.67515,1.67465,1.67465,110800000.0
2007-12-17 17:25:00,1.67475,1.67475,1.67445,1.67465,381200002.0
2007-12-17 17:26:00,1.6747,1.67505,1.67445,1.67475,459700003.0
2007-12-17 17:27:00,1.67475,1.67525,1.67465,1.67525,316600000.0
2007-12-17 17:28:00,1.67525,1.6753,1.67495,1.6753,353500001.0
2007-12-17 17:29:00,1.67535,1.67575,1.67535,1.67555,347700000.0
2007-12-17 17:30:00,1.67555,1.67585,1.67535,1.67565,461700003.0
2007-12-17 17:31:00,1.67575,1.67585,1.67525,1.67525,497600000.0
2007-12-17 17:32:00,1.67525,1.6757,1.67525,1.67545,409900002.0
2007-12-17 17:33:00,1.6754,1.67565,1.67505,1.67525,200700000.0
2007-12-17 17:34:00,1.67525,1.67555,1.67505,1.6754,285200000.0
2007-12-17 17:35:00,1.6753,1.6761,1.6753,1.6759,116900000.0
2007-12-17 17:36:00,1.6758,1.6761,1.6756,1.6758,94800000.0
2007-12-17 17:37:00,1.6758,1.676,1.6752,1.6754,106700000.0
2007-12-17 17:38:00,1.67535,1.67635,1.6753,1.67625,209500000.0
2007-12-17 17:39:00,1.6763,1.67645,1.67555,1.67575,276800000.0
2007-12-17 17:40:00,1.67575,1.67585,1.67545,1.6755,86900000.0
2007-12-17 17:41:00,1.6755,1.67565,1.6753,1.6755,114800000.0
2007-12-17 17:42:00,1.67555,1.6759,1.6754,1.67565,165400000.0
2007-12-17 17:43:00,1.67565,1.67565,1.67475,1.6753,287000000.0
2007-12-17 17:44:00,1.6755,1.67555,1.67505,1.67515,240300000.0
2007-12-17 17:45:00,1.67515,1.67555,1.67495,1.67505,323400000.0
2007-12-17 17:46:00,1.67505,1.6756,1.67485,1.67485,316700000.0
2007-12-17 17:47:00,1.67485,1.67495,1.67445,1.67485,260000000.0
2007-12-17 17:48:00,1.67485,1.67495,1.67475,1.67495,189900000.0
2007-12-17 17:49:00,1.67495,1.67495,1.67435,1.67435,112600000.0
2007-12-17 17:50:00,1.67445,1.67505,1.6742,1.6749,385000000.0
2007-12-17 17:51:00,1.67495,1.67505,1.6748,1.67505,225500000.0
2007-12-17 17:52:00,1.67505,1.67515,1.67495,1.67515,87500000.0
2007-12-17 17:53:00,1.6752,1.67575,1.67515,1.6754,200900000.0
2007-12-17 17:54:00,1.6754,1.67575,1.67505,1.67515,318100000.0
2007-12-17 17:55:00,1.67515,1.67565,1.67515,1.67555,257700000.0
2007-12-17 17:56:00,1.67545,1.67575,1.6754,1.6757,63100000.0
2007-12-17 17:57:00,1.67565,1.67625,1.6755,1.6762,191900000.0
2007-12-17 17:58:00,1.6762,1.67645,1.67595,1.6761,149500000.0
2007-12-17 17:59:00,1.6761,1.6767,1.67595,1.67605,151300000.0
2007-12-17 18:00:00,1.67605,1.67625,1.67585,1.67615,188000000.0
2007-12-17 18:01:00,1.67615,1.67635,1.67555,1.67555,159500000.0
2007-12-17 18:02:00,1.67555,1.67585,1.67545,1.67555,75900000.0
2007-12-17 18:03:00,1.67545,1.6758,1.67545,1.6757,147700000.0
2007-12-17 18:04:00,1.6757,1.6757,1.6753,1.67555,52300000.0
2007-12-17 18:05:00,1.6756,1.676,1.6756,1.6758,115300000.0
2007-12-17 18:06:00,1.6759,1.67625,1.67585,1.67625,49200000.0
2007-12-17 18:07:00,1.67615,1.6766,1.6761,1.6762,72900000.0
2007-12-17 18:08:00,1.6762,1.6765,1.67605,1.67605,95100000.0
2007-12-17 18:09:00,1.67615,1.67615,1.67575,1.6758,112000000.0
2007-12-17 18:10:00,1.6758,1.6758,1.6756,1.6757,227800000.0
2007-12-17 18:11:00,1.67575,1.67625,1.67565,1.67625,123300000.0
2007-12-17 18:12:00,1.6763,1.6766,1.67625,1.67635,195800000.0
2007-12-17 18:13:00,1.67635,1.6764,1.67585,1.67585,374300001.0
2007-12-17 18:14:00,1.67585,1.6763,1.67585,1.6763,191300000.0
2007-12-17 18:15:00,1.6763,1.6766,1.6762,1.6763,107100000.0
2007-12-17 18:16:00,1.6763,1.67655,1.67625,1.67635,84900000.0
2007-12-17 18:17:00,1.67635,1.6765,1.67615,1.67645,295700000.0
2007-12-17 18:18:00,1.67645,1.67675,1.67615,1.67635,131700000.0
2007-12-17 18:19:00,1.6764,1.6765,1.6763,1.6763,115100000.0
2007-12-17 18:20:00,1.67625,1.67635,1.67595,1.67615,571200005.0
2007-12-17 18:21:00,1.67615,1.67675,1.67595,1.67675,293900000.0
2007-12-17 18:22:00,1.67675,1.67685,1.67595,1.67605,160000000.0
2007-12-17 18:23:00,1.6762,1.67625,1.67585,1.676,478900000.0
2007-12-17 18:24:00,1.67605,1.67625,1.67595,1.67615,211500000.0
2007-12-17 18:25:00,1.67615,1.67615,1.67585,1.67605,59900000.0
2007-12-17 18:26:00,1.67615,1.67615,1.67575,1.67585,182300000.0
2007-12-17 18:27:00,1.67585,1.67695,1.67585,1.67675,196100000.0
2007-12-17 18:28:00,1.67675,1.67705,1.67665,1.67675,311000000.0
2007-12-17 18:29:00,1.67675,1.67705,1.67665,1.6767,486200000.0
2007-12-17 18:30:00,1.67685,1.677,1.67655,1.67675,453800002.0
2007-12-17 18:31:00,1.67675,1.67675,1.67615,1.67625,431800000.0
2007-12-17 18:32:00,1.67625,1.67655,1.67625,1.67645,420000000.0
2007-12-17 18:33:00,1.6765,1.67655,1.67605,1.6761,673699999.0
2007-12-17 18:34:00,1.67615,1.6766,1.67605,1.67635,320000000.0
2007-12-17 18:35:00,1.67635,1.6766,1.67625,1.6765,446400000.0
2007-12-17 18:36:00,1.67645,1.67665,1.67615,1.6764,336900000.0
2007-12-17 18:37:00,1.6764,1.6768,1.67635,1.6766,293300000.0
2007-12-17 18:38:00,1.6766,1.67725,1.6765,1.677,101600000.0
2007-12-17 18:39:00,1.677,1.67745,1.67685,1.67705,166200000.0
2007-12-17 18:40:00,1.677,1.67715,1.6768,1.67705,86600000.0
2007-12-17 18:41:00,1.67705,1.67715,1.6765,1.677,159600000.0
2007-12-17 18:42:00,1.677,1.67725,1.67675,1.67725,83900000.0
2007-12-17 18:43:00,1.67725,1.6774,1.67715,1.6773,76700000.0
2007-12-17 18:44:00,1.6773,1.67745,1.67715,1.6772,88700000.0
2007-12-17 18:45:00,1.67715,1.6772,1.6768,1.6769,34400000.0
2007-12-17 18:46:00,1.6769,1.677,1.67665,1.67675,38200000.0
2007-12-17 18:47:00,1.6768,1.6768,1.67655,1.67655,48100000.0
2007-12-17 18:48:00,1.67655,1.67705,1.67635,1.67705,139100000.0
2007-12-17 18:49:00,1.67705,1.6775,1.67705,1.67735,186200000.0
2007-12-17 18:50:00,1.67735,1.67775,1.67685,1.67725,689800001.0
2007-12-17 18:51:00,1.67725,1.67725,1.6768,1.677,421700001.0
2007-12-17 18:52:00,1.67695,1.677,1.67625,1.67625,240200000.0
2007-12-17 18:53:00,1.67625,1.67625,1.67585,1.67585,95100000.0
2007-12-17 18:54:00,1.67595,1.6762,1.67555,1.67585,271200000.0
2007-12-17 18:55:00,1.6758,1.6759,1.6755,1.67555,366800000.0
2007-12-17 18:56:00,1.67555,1.6764,1.67535,1.6764,434600001.0
2007-12-17 18:57:00,1.6764,1.677,1.6763,1.6769,285800000.0
2007-12-17 18:58:00,1.67695,1.67695,1.67665,1.67665,282600000.0
2007-12-17 18:59:00,1.67665,1.677,1.67655,1.67655,60100000.0
2007-12-17 19:00:00,1.67655,1.67695,1.67655,1.6767,268200000.0
2007-12-17 19:01:00,1.67675,1.67695,1.6765,1.67685,171500000.0
2007-12-17 19:02:00,1.67685,1.67705,1.67655,1.6769,278000000.0
2007-12-17 19:03:00,1.6769,1.67705,1.67605,1.67645,576600001.0
2007-12-17 19:04:00,1.6764,1.67675,1.6761,1.6765,317800000.0
2007-12-17 19:05:00,1.6765,1.67675,1.67635,1.67655,276300000.0
2007-12-17 19:06:00,1.67655,1.6767,1.67625,1.67625,318200000.0
2007-12-17 19:07:00,1.6765,1.6767,1.6763,1.67645,385600000.0
2007-12-17 19:08:00,1.67645,1.6765,1.67615,1.67635,393300001.0
2007-12-17 19:09:00,1.67635,1.67675,1.6762,1.67675,122500000.0
2007-12-17 19:10:00,1.67675,1.6773,1.67675,1.67705,81400000.0
2007-12-17 19:11:00,1.67705,1.6772,1.6763,1.6763,604000000.0
2007-12-17 19:12:00,1.67625,1.67635,1.67585,1.67585,347900001.0
2007-12-17 19:13:00,1.67585,1.6768,1.67585,1.67665,647000002.0
2007-12-17 19:14:00,1.67665,1.67695,1.6761,1.6761,404000000.0
2007-12-17 19:15:00,1.6761,1.6763,1.67595,1.6762,102900000.0
2007-12-17 19:16:00,1.6762,1.6765,1.67585,1.6761,347100000.0
2007-12-17 19:17:00,1.6761,1.67625,1.6758,1.6762,275700000.0
2007-12-17 19:18:00,1.6761,1.6762,1.67555,1.6759,485900000.0
2007-12-17 19:19:00,1.6759,1.67625,1.6759,1.67595,192400000.0
2007-12-17 19:20:00,1.67595,1.67605,1.67575,1.67575,243700000.0
2007-12-17 19:21:00,1.67585,1.67625,1.67575,1.6761,221000000.0
2007-12-17 19:22:00,1.67625,1.67625,1.67565,1.6757,183400000.0
2007-12-17 19:23:00,1.67565,1.67575,1.67555,1.6756,219900001.0
2007-12-17 19:24:00,1.67565,1.67575,1.67555,1.67555,239400006.0
2007-12-17 19:25:00,1.67575,1.67585,1.67555,1.67555,221000000.0
2007-12-17 19:26:00,1.67565,1.6758,1.67515,1.67535,362200000.0
2007-12-17 19:27:00,1.67545,1.67545,1.67515,1.67525,159400000.0
2007-12-17 19:28:00,1.67515,1.67525,1.6751,1.6751,101300000.0
2007-12-17 19:29:00,1.6752,1.6755,1.6752,1.67535,63900000.0
2007-12-17 19:30:00,1.67545,1.67545,1.6751,1.67515,292200001.0
2007-12-17 19:31:00,1.67515,1.6757,1.67515,1.67565,205500001.0
2007-12-17 19:32:00,1.67565,1.67565,1.67525,1.67565,244900000.0
2007-12-17 19:33:00,1.67565,1.67565,1.6749,1.675,97300000.0
2007-12-17 19:34:00,1.675,1.67505,1.67475,1.67485,99400000.0
2007-12-17 19:35:00,1.67485,1.67495,1.6748,1.67495,56100000.0
2007-12-17 19:36:00,1.6749,1.6751,1.6747,1.6749,98800000.0
2007-12-17 19:37:00,1.6749,1.6749,1.67425,1.6743,128900000.0
2007-12-17 19:38:00,1.6743,1.6743,1.67375,1.67405,268700001.0
2007-12-17 19:39:00,1.6742,1.6746,1.67415,1.67455,269500000.0
2007-12-17 19:40:00,1.6745,1.67505,1.67425,1.67505,103000000.0
2007-12-17 19:41:00,1.67495,1.67505,1.67485,1.67505,153100000.0
2007-12-17 19:42:00,1.67495,1.6751,1.67475,1.6751,76500000.0
2007-12-17 19:43:00,1.6752,1.67525,1.6751,1.67515,72200000.0
2007-12-17 19:44:00,1.67515,1.6756,1.67515,1.6754,189500000.0
2007-12-17 19:45:00,1.6754,1.6754,1.6751,1.6751,65100000.0
2007-12-17 19:46:00,1.6751,1.67515,1.6749,1.67505,83800000.0
2007-12-17 19:47:00,1.67515,1.67535,1.67475,1.6752,408200003.0
2007-12-17 19:48:00,1.67525,1.67535,1.67465,1.6748,340600002.0
2007-12-17 19:49:00,1.67485,1.67485,1.67425,1.67445,187800000.0
2007-12-17 19:50:00,1.67445,1.67445,1.67415,1.6743,147000000.0
2007-12-17 19:51:00,1.6743,1.67455,1.67375,1.6745,350900000.0
2007-12-17 19:52:00,1.67445,1.67455,1.6735,1.67375,364500000.0
2007-12-17 19:53:00,1.67375,1.6744,1.6737,1.6739,265900000.0
2007-12-17 19:54:00,1.67395,1.6746,1.6739,1.67445,382600000.0
2007-12-17 19:55:00,1.67445,1.67445,1.67415,1.6742,267200000.0
2007-12-17 19:56:00,1.6742,1.67455,1.67405,1.67425,509900002.0
2007-12-17 19:57:00,1.67415,1.67425,1.67385,1.67395,212200000.0
2007-12-17 19:58:00,1.674,1.67435,1.67385,1.67395,544200002.0
2007-12-17 19:59:00,1.67395,1.67495,1.67395,1.6747,270700000.0
2007-12-17 20:00:00,1.6747,1.6748,1.6743,1.67445,74000000.0
2007-12-17 20:01:00,1.67445,1.67465,1.67415,1.67415,77900000.0
2007-12-17 20:02:00,1.67415,1.67425,1.67405,1.6742,20000000.0
2007-12-17 20:03:00,1.6742,1.6748,1.6742,1.6748,45000000.0
2007-12-17 20:04:00,1.67475,1.67515,1.67475,1.6749,77700000.0
2007-12-17 20:05:00,1.6749,1.67525,1.67455,1.67515,121400000.0
2007-12-17 20:06:00,1.67515,1.67515,1.6747,1.6749,101100000.0
2007-12-17 20:07:00,1.6749,1.675,1.67465,1.675,60000000.0
2007-12-17 20:08:00,1.675,1.6753,1.67485,1.6751,97800000.0
2007-12-17 20:09:00,1.6751,1.6754,1.675,1.6754,86400000.0
2007-12-17 20:10:00,1.6753,1.6755,1.67515,1.6752,67600000.0
2007-12-17 20:11:00,1.6751,1.6752,1.67495,1.675,55200000.0
2007-12-17 20:12:00,1.675,1.67515,1.6748,1.67515,29300000.0
2007-12-17 20:13:00,1.67515,1.6755,1.67485,1.6754,85200000.0
2007-12-17 20:14:00,1.6754,1.67595,1.6754,1.6755,79500000.0
2007-12-17 20:15:00,1.6755,1.6767,1.67545,1.67645,297500000.0
2007-12-17 20:16:00,1.67645,1.67645,1.67615,1.6762,181500000.0
2007-12-17 20:17:00,1.6762,1.6765,1.67605,1.67615,98800000.0
2007-12-17 20:18:00,1.67615,1.6765,1.67615,1.6765,90500000.0
2007-12-17 20:19:00,1.6766,1.67715,1.6766,1.6771,104500000.0
2007-12-17 20:20:00,1.6771,1.6772,1.6765,1.6765,52000000.0
2007-12-17 20:21:00,1.67645,1.67675,1.67635,1.67655,83800000.0
2007-12-17 20:22:00,1.67645,1.67685,1.6761,1.6761,131200000.0
2007-12-17 20:23:00,1.67605,1.6766,1.67605,1.67645,92200000.0
2007-12-17 20:24:00,1.67645,1.67645,1.67615,1.6764,28800000.0
2007-12-17 20:25:00,1.6764,1.67645,1.67625,1.6764,68000000.0
2007-12-17 20:26:00,1.6764,1.67655,1.67615,1.6764,69600000.0
2007-12-17 20:27:00,1.6764,1.67665,1.6763,1.67655,49200000.0
2007-12-17 20:28:00,1.67655,1.67655,1.67595,1.67615,54500000.0
2007-12-17 20:29:00,1.67605,1.67615,1.67565,1.67565,68000000.0
2007-12-17 20:30:00,1.67565,1.67565,1.67545,1.67555,42400000.0
2007-12-17 20:31:00,1.67545,1.67565,1.67545,1.67555,169500000.0
2007-12-17 20:32:00,1.67545,1.6756,1.67545,1.67545,209300000.0
2007-12-17 20:33:00,1.67535,1.67565,1.67535,1.67565,100600000.0
2007-12-17 20:34:00,1.6757,1.6759,1.6757,1.6758,18900000.0
2007-12-17 20:35:00,1.6758,1.6758,1.67565,1.6757,100500000.0
2007-12-17 20:36:00,1.67565,1.67575,1.6754,1.67555,164200000.0
2007-12-17 20:37:00,1.67555,1.67565,1.67545,1.67545,49300000.0
2007-12-17 20:38:00,1.67545,1.67545,1.67515,1.6753,78200000.0
2007-12-17 20:39:00,1.6753,1.67545,1.67515,1.6752,322400002.0
2007-12-17 20:40:00,1.67525,1.6754,1.67515,1.6753,115000001.0
2007-12-17 20:41:00,1.6752,1.67565,1.67515,1.67565,265100000.0
2007-12-17 20:42:00,1.67565,1.676,1.6753,1.67595,287900000.0
2007-12-17 20:43:00,1.67595,1.67615,1.67565,1.6759,105400000.0
2007-12-17 20:44:00,1.6759,1.6761,1.67575,1.67585,267400001.0
2007-12-17 20:45:00,1.67575,1.67715,1.67575,1.67635,256000000.0
2007-12-17 20:46:00,1.6764,1.67655,1.6762,1.67655,214700000.0
2007-12-17 20:47:00,1.67655,1.6774,1.67655,1.67725,456100000.0
2007-12-17 20:48:00,1.67715,1.67765,1.67715,1.67735,290100000.0
2007-12-17 20:49:00,1.67735,1.67735,1.67665,1.67665,227000000.0
2007-12-17 20:50:00,1.6767,1.6768,1.67655,1.67665,126200000.0
2007-12-17 20:51:00,1.67665,1.67665,1.67635,1.67645,184600000.0
2007-12-17 20:52:00,1.6764,1.6765,1.6762,1.67645,200800001.0
2007-12-17 20:53:00,1.67645,1.6767,1.67645,1.6767,183600000.0
2007-12-17 20:54:00,1.6767,1.677,1.67665,1.67685,98600000.0
2007-12-17 20:55:00,1.67685,1.6769,1.6759,1.67605,239900000.0
2007-12-17 20:56:00,1.67605,1.6762,1.67595,1.67615,137700001.0
2007-12-17 20:57:00,1.67605,1.6766,1.67605,1.6763,158500000.0
2007-12-17 20:58:00,1.6763,1.67705,1.6763,1.67695,187400000.0
2007-12-17 20:59:00,1.67695,1.6772,1.67665,1.6768,134400000.0
2007-12-17 21:00:00,1.67675,1.6769,1.6763,1.67645,379900002.0
2007-12-17 21:01:00,1.6766,1.6767,1.6764,1.6767,64600000.0
2007-12-17 21:02:00,1.67665,1.6767,1.6766,1.67665,64700000.0
2007-12-17 21:03:00,1.67675,1.6768,1.6766,1.6766,68600000.0
2007-12-17 21:04:00,1.67655,1.6767,1.67635,1.67635,87600000.0
2007-12-17 21:05:00,1.67635,1.67635,1.6761,1.6761,33000000.0
2007-12-17 21:06:00,1.6762,1.6762,1.6757,1.6757,153600000.0
2007-12-17 21:07:00,1.67575,1.67595,1.67565,1.67565,67100000.0
2007-12-17 21:08:00,1.67555,1.67575,1.67545,1.67565,175200000.0
2007-12-17 21:09:00,1.6756,1.67595,1.6754,1.67595,107800000.0
2007-12-17 21:10:00,1.67595,1.6765,1.67595,1.6765,74900000.0
2007-12-17 21:11:00,1.6765,1.6766,1.67625,1.67645,47400000.0
2007-12-17 21:12:00,1.67645,1.67645,1.67555,1.6757,206000000.0
2007-12-17 21:13:00,1.6757,1.67615,1.67555,1.67605,173500000.0
2007-12-17 21:14:00,1.6761,1.6761,1.67585,1.67585,63100000.0
2007-12-17 21:15:00,1.676,1.6762,1.67585,1.676,91700000.0
2007-12-17 21:16:00,1.676,1.67625,1.67585,1.67625,53200000.0
2007-12-17 21:17:00,1.67625,1.6766,1.6762,1.6762,75300000.0
2007-12-17 21:18:00,1.6762,1.6762,1.67575,1.67605,37000000.0
2007-12-17 21:19:00,1.67605,1.67615,1.67595,1.6761,47700000.0
2007-12-17 21:20:00,1.6762,1.67635,1.67575,1.6758,75000000.0
2007-12-17 21:21:00,1.6758,1.6761,1.67565,1.6761,67700000.0
2007-12-17 21:22:00,1.67615,1.67615,1.67565,1.67595,176600000.0
2007-12-17 21:23:00,1.67595,1.6762,1.67595,1.6761,76100000.0
2007-12-17 21:24:00,1.67605,1.6764,1.67605,1.6764,69300000.0
2007-12-17 21:25:00,1.6764,1.6767,1.67625,1.6767,69000000.0
2007-12-17 21:26:00,1.6767,1.67675,1.6764,1.6764,31600000.0
2007-12-17 21:27:00,1.67645,1.6765,1.67605,1.6764,127300000.0
2007-12-17 21:28:00,1.6764,1.67665,1.67605,1.6766,155900001.0
2007-12-17 21:29:00,1.6767,1.6768,1.6766,1.6768,39000000.0
2007-12-17 21:30:00,1.67675,1.6769,1.67635,1.6764,175300000.0
2007-12-17 21:31:00,1.67635,1.67685,1.67635,1.67675,131900000.0
2007-12-17 21:32:00,1.67665,1.67685,1.67645,1.67655,83800000.0
2007-12-17 21:33:00,1.6767,1.67685,1.6765,1.67685,39300000.0
2007-12-17 21:34:00,1.67685,1.67685,1.67655,1.67675,61000000.0
2007-12-17 21:35:00,1.67675,1.6769,1.67665,1.67665,80400000.0
2007-12-17 21:36:00,1.67665,1.67675,1.6766,1.67665,141900000.0
2007-12-17 21:37:00,1.67655,1.67675,1.67655,1.67665,99600000.0
2007-12-17 21:38:00,1.67655,1.67655,1.67645,1.6765,150300000.0
2007-12-17 21:39:00,1.6765,1.67725,1.6762,1.6771,271800000.0
2007-12-17 21:40:00,1.6771,1.67715,1.67615,1.67655,342300000.0
2007-12-17 21:41:00,1.67655,1.6767,1.6764,1.6767,110000000.0
2007-12-17 21:42:00,1.6767,1.6767,1.67655,1.67665,149200000.0
2007-12-17 21:43:00,1.6767,1.67675,1.67655,1.6767,93200000.0
2007-12-17 21:44:00,1.6767,1.6769,1.6766,1.6769,86400000.0
2007-12-17 21:45:00,1.67685,1.67735,1.67665,1.6772,127400000.0
2007-12-17 21:46:00,1.6772,1.67735,1.67675,1.67705,213500000.0
2007-12-17 21:47:00,1.67715,1.67715,1.67635,1.67635,353700000.0
2007-12-17 21:48:00,1.6764,1.67705,1.67625,1.67685,150100000.0
2007-12-17 21:49:00,1.67675,1.67685,1.67645,1.6767,250300000.0
2007-12-17 21:50:00,1.6767,1.6767,1.67655,1.6767,30100000.0
2007-12-17 21:51:00,1.6765,1.67675,1.67645,1.67645,158300000.0
2007-12-17 21:52:00,1.6765,1.6767,1.67625,1.6763,190300000.0
2007-12-17 21:53:00,1.6763,1.67695,1.6763,1.67685,203300000.0
2007-12-17 21:54:00,1.67685,1.67715,1.6767,1.6771,306400000.0
2007-12-17 21:55:00,1.6771,1.67755,1.67705,1.67735,302000000.0
2007-12-17 21:56:00,1.6773,1.6774,1.6763,1.6763,228000000.0
2007-12-17 21:57:00,1.6763,1.67675,1.67605,1.6766,298000000.0
2007-12-17 21:58:00,1.6767,1.67695,1.67665,1.67685,56200000.0
2007-12-17 21:59:00,1.67715,1.6772,1.6769,1.67695,135600000.0
2007-12-17 22:00:00,1.677,1.6776,1.6768,1.6768,237900000.0
2007-12-17 22:01:00,1.6768,1.67695,1.67675,1.67695,125700000.0
2007-12-17 22:02:00,1.67685,1.67705,1.67685,1.67685,38600000.0
2007-12-17 22:03:00,1.6769,1.6769,1.6767,1.6769,115700000.0
2007-12-17 22:04:00,1.6772,1.6772,1.6766,1.6767,41000000.0
2007-12-17 22:05:00,1.6768,1.6772,1.6768,1.6772,92600000.0
2007-12-17 22:06:00,1.67725,1.67735,1.67695,1.677,197200000.0
2007-12-17 22:07:00,1.677,1.67765,1.6769,1.67705,331500000.0
2007-12-17 22:08:00,1.67705,1.67735,1.67685,1.677,171400000.0
2007-12-17 22:09:00,1.67695,1.6775,1.67685,1.6775,157900000.0
2007-12-17 22:10:00,1.67745,1.67745,1.6772,1.6772,72300000.0
2007-12-17 22:11:00,1.6773,1.6773,1.67705,1.67705,71100000.0
2007-12-17 22:12:00,1.6771,1.67725,1.6771,1.6771,21300000.0
2007-12-17 22:13:00,1.6772,1.6776,1.6772,1.6776,128100000.0
2007-12-17 22:14:00,1.6776,1.6776,1.67715,1.6772,283500003.0
2007-12-17 22:15:00,1.6772,1.67725,1.67695,1.67715,83200000.0
2007-12-17 22:16:00,1.67715,1.67725,1.6771,1.67725,5900000.0
2007-12-17 22:17:00,1.67715,1.6787,1.67715,1.6785,181500000.0
2007-12-17 22:18:00,1.67845,1.6791,1.6783,1.679,149800000.0
2007-12-17 22:19:00,1.679,1.6794,1.6789,1.6789,141500000.0
2007-12-17 22:20:00,1.67885,1.6791,1.6784,1.6787,115200000.0
2007-12-17 22:21:00,1.67885,1.679,1.67835,1.67845,147200000.0
2007-12-17 22:22:00,1.67855,1.6789,1.67845,1.6787,83100000.0
2007-12-17 22:23:00,1.6787,1.67905,1.6787,1.67895,76100000.0
2007-12-17 22:24:00,1.6789,1.67915,1.67885,1.6789,47200000.0
2007-12-17 22:25:00,1.67885,1.68,1.67865,1.6798,116500000.0
2007-12-17 22:26:00,1.6798,1.67985,1.67875,1.67925,345800000.0
2007-12-17 22:27:00,1.67925,1.67925,1.6787,1.67885,167100000.0
2007-12-17 22:28:00,1.6788,1.67895,1.6782,1.67835,126400000.0
2007-12-17 22:29:00,1.6783,1.67925,1.67815,1.67885,274900000.0
2007-12-17 22:30:00,1.67885,1.6789,1.6784,1.6786,72700000.0
2007-12-17 22:31:00,1.6786,1.6786,1.6782,1.6784,64100000.0
2007-12-17 22:32:00,1.67835,1.67835,1.67785,1.6782,140900000.0
2007-12-17 22:33:00,1.6782,1.6784,1.67795,1.6781,49700000.0
2007-12-17 22:34:00,1.67795,1.67825,1.67655,1.67685,439100000.0
2007-12-17 22:35:00,1.67685,1.67775,1.6766,1.67715,284900000.0
2007-12-17 22:36:00,1.67715,1.67715,1.6762,1.6766,172300000.0
2007-12-17 22:37:00,1.6766,1.67725,1.6766,1.67685,131000000.0
2007-12-17 22:38:00,1.6768,1.6775,1.67675,1.6775,77200000.0
2007-12-17 22:39:00,1.6775,1.67775,1.6774,1.67765,114800000.0
2007-12-17 22:40:00,1.67765,1.67775,1.67755,1.67755,55900000.0
2007-12-17 22:41:00,1.67765,1.67845,1.67765,1.6782,149600000.0
2007-12-17 22:42:00,1.6782,1.67825,1.67775,1.67785,88800000.0
2007-12-17 22:43:00,1.678,1.67835,1.6778,1.6783,61600000.0
2007-12-17 22:44:00,1.67815,1.67825,1.67775,1.678,158200000.0
2007-12-17 22:45:00,1.6781,1.6782,1.678,1.678,148000000.0
2007-12-17 22:46:00,1.6782,1.67885,1.67805,1.67835,172800000.0
2007-12-17 22:47:00,1.6783,1.67905,1.6783,1.67845,104300000.0
2007-12-17 22:48:00,1.67845,1.6785,1.67785,1.67795,271000004.0
2007-12-17 22:49:00,1.67805,1.6787,1.67745,1.67865,578300001.0
2007-12-17 22:50:00,1.67865,1.67915,1.6783,1.67915,311300001.0
2007-12-17 22:51:00,1.67915,1.67925,1.67885,1.67895,83400000.0
2007-12-17 22:52:00,1.67895,1.67935,1.6787,1.67935,199700000.0
2007-12-17 22:53:00,1.67935,1.67955,1.679,1.6794,149700000.0
2007-12-17 22:54:00,1.6794,1.67945,1.67915,1.67915,206900000.0
2007-12-17 22:55:00,1.67925,1.6799,1.67915,1.6799,154600000.0
2007-12-17 22:56:00,1.6799,1.68015,1.67985,1.6801,56200000.0
2007-12-17 22:57:00,1.6801,1.68025,1.67955,1.67965,170600000.0
2007-12-17 22:58:00,1.67965,1.6804,1.67965,1.67995,200100000.0
2007-12-17 22:59:00,1.6799,1.68005,1.67965,1.67995,286800000.0
2007-12-17 23:00:00,1.68015,1.68015,1.67965,1.67965,136000000.0
2007-12-17 23:01:00,1.67965,1.6801,1.67955,1.67995,245800000.0
2007-12-17 23:02:00,1.68,1.68005,1.67965,1.67985,122800000.0
2007-12-17 23:03:00,1.67975,1.6804,1.67975,1.6804,111100000.0
2007-12-17 23:04:00,1.6804,1.6805,1.6802,1.6802,35200000.0
2007-12-17 23:05:00,1.68015,1.68055,1.67995,1.6805,195300000.0
2007-12-17 23:06:00,1.68045,1.68105,1.6803,1.6809,336000000.0
2007-12-17 23:07:00,1.6809,1.68105,1.6804,1.68075,208400000.0
2007-12-17 23:08:00,1.68065,1.68095,1.68055,1.68085,179700000.0
2007-12-17 23:09:00,1.68085,1.6809,1.68075,1.68085,28900000.0
2007-12-17 23:10:00,1.68085,1.68085,1.6806,1.6806,40800000.0
2007-12-17 23:11:00,1.6806,1.68075,1.6805,1.68065,35900000.0
2007-12-17 23:12:00,1.68065,1.6807,1.68045,1.6805,146500000.0
2007-12-17 23:13:00,1.68045,1.68125,1.68045,1.68115,355600000.0
2007-12-17 23:14:00,1.68105,1.68125,1.67995,1.6803,447400000.0
2007-12-17 23:15:00,1.6805,1.68105,1.68035,1.681,143200000.0
2007-12-17 23:16:00,1.68105,1.68135,1.68095,1.6811,189200000.0
2007-12-17 23:17:00,1.68115,1.68115,1.6809,1.68105,188100000.0
2007-12-17 23:18:00,1.68105,1.68105,1.68045,1.6808,275500000.0
2007-12-17 23:19:00,1.68085,1.68085,1.6795,1.67965,411400000.0
2007-12-17 23:20:00,1.67965,1.68005,1.6796,1.67975,181500000.0
2007-12-17 23:21:00,1.67975,1.68005,1.67965,1.68005,185200000.0
2007-12-17 23:22:00,1.68005,1.68065,1.67985,1.6803,153600000.0
2007-12-17 23:23:00,1.6804,1.68075,1.68035,1.6806,163800000.0
2007-12-17 23:24:00,1.68055,1.68075,1.68055,1.68065,182500000.0
2007-12-17 23:25:00,1.68055,1.68075,1.68055,1.6806,31900000.0
2007-12-17 23:26:00,1.68055,1.6811,1.68045,1.68065,130600000.0
2007-12-17 23:27:00,1.68055,1.68095,1.68035,1.6806,307699998.0
2007-12-17 23:28:00,1.68055,1.6808,1.6803,1.6808,40700000.0
2007-12-17 23:29:00,1.6808,1.68095,1.6805,1.6805,373200000.0
2007-12-17 23:30:00,1.6805,1.6807,1.68035,1.6806,169100000.0
2007-12-17 23:31:00,1.68055,1.6806,1.68035,1.68055,149100000.0
2007-12-17 23:32:00,1.68055,1.68055,1.6799,1.67995,245700000.0
2007-12-17 23:33:00,1.67995,1.67995,1.67965,1.67965,158600000.0
2007-12-17 23:34:00,1.67975,1.67975,1.67955,1.67965,135300000.0
2007-12-17 23:35:00,1.67975,1.68025,1.67975,1.68015,55400000.0
2007-12-17 23:36:00,1.68015,1.68065,1.68005,1.6805,117800000.0
2007-12-17 23:37:00,1.68045,1.6805,1.6802,1.6802,67600000.0
2007-12-17 23:38:00,1.68015,1.68045,1.68005,1.6802,56200000.0
2007-12-17 23:39:00,1.6802,1.6804,1.68015,1.68015,67800000.0
2007-12-17 23:40:00,1.68015,1.68025,1.67985,1.68,70000000.0
2007-12-17 23:41:00,1.68,1.68,1.67865,1.67885,87000000.0
2007-12-17 23:42:00,1.67885,1.67955,1.67875,1.67935,143900000.0
2007-12-17 23:43:00,1.67935,1.67935,1.67905,1.67915,28700000.0
2007-12-17 23:44:00,1.67915,1.67945,1.67905,1.6794,14800000.0
2007-12-17 23:45:00,1.67945,1.67945,1.67935,1.67945,10500000.0
2007-12-17 23:46:00,1.67915,1.67935,1.67915,1.67935,34800000.0
2007-12-17 23:47:00,1.67935,1.67945,1.67935,1.67945,26800000.0
2007-12-17 23:48:00,1.67955,1.67955,1.6795,1.67955,14000000.0
2007-12-17 23:49:00,1.6795,1.6795,1.6793,1.6793,11000000.0
2007-12-17 23:50:00,1.6793,1.67965,1.67915,1.67955,113000000.0
2007-12-17 23:51:00,1.67955,1.6798,1.6794,1.6797,120500000.0
2007-12-17 23:52:00,1.6797,1.6798,1.67925,1.67955,187700000.0
2007-12-17 23:53:00,1.67955,1.6796,1.6795,1.6796,97000000.0
2007-12-17 23:54:00,1.6796,1.6796,1.6796,1.6796,6700000.0
2007-12-17 23:55:00,1.6796,1.68,1.6795,1.6799,98400000.0
2007-12-17 23:56:00,1.6798,1.68,1.6798,1.6798,32000000.0
2007-12-17 23:57:00,1.6796,1.6797,1.6796,1.6796,16800000.0
2007-12-17 23:58:00,1.6796,1.6801,1.6794,1.6795,110400000.0
2007-12-17 23:59:00,1.6795,1.6795,1.6792,1.6794,33200000.0
2007-12-18 00:00:00,1.6789,1.6793,1.6789,1.6791,41000000.0
2007-12-18 00:01:00,1.6793,1.6795,1.6791,1.6795,253700000.0
2007-12-18 00:02:00,1.6796,1.6796,1.6795,1.6795,154700000.0
2007-12-18 00:03:00,1.6803,1.6806,1.6795,1.6797,75300000.0
2007-12-18 00:04:00,1.6797,1.6806,1.6795,1.6796,136300000.0
2007-12-18 00:05:00,1.6796,1.6807,1.67925,1.6795,229100000.0
2007-12-18 00:06:00,1.6795,1.6799,1.6795,1.6798,155000000.0
2007-12-18 00:07:00,1.6798,1.6798,1.6793,1.6795,188000000.0
2007-12-18 00:08:00,1.6796,1.6797,1.67945,1.6795,179900000.0
2007-12-18 00:09:00,1.6795,1.6797,1.6794,1.6797,202700000.0
2007-12-18 00:10:00,1.6797,1.6797,1.6794,1.6794,215200000.0
2007-12-18 00:11:00,1.6793,1.6797,1.6793,1.6797,291000000.0
2007-12-18 00:12:00,1.6797,1.6802,1.6797,1.6802,41600000.0
2007-12-18 00:13:00,1.6802,1.6803,1.68,1.6802,35600000.0
2007-12-18 00:14:00,1.6802,1.6806,1.68,1.6804,169700000.0
2007-12-18 00:15:00,1.6804,1.6806,1.6803,1.6806,18000000.0
2007-12-18 00:16:00,1.6806,1.6807,1.6798,1.6801,57900000.0
2007-12-18 00:17:00,1.6799,1.6804,1.6799,1.6804,85000000.0
2007-12-18 00:18:00,1.6804,1.6805,1.6802,1.68035,88500000.0
2007-12-18 00:19:00,1.68035,1.68035,1.6797,1.68,179100000.0
2007-12-18 00:20:00,1.68,1.6801,1.68,1.68,137700000.0
2007-12-18 00:21:00,1.68,1.6802,1.6796,1.67985,100500000.0
2007-12-18 00:22:00,1.68005,1.68005,1.6795,1.6795,31800000.0
2007-12-18 00:23:00,1.67975,1.68035,1.6796,1.6801,134500000.0
2007-12-18 00:24:00,1.6803,1.6806,1.679,1.6802,257400000.0
2007-12-18 00:25:00,1.6802,1.68075,1.67975,1.6807,197100000.0
2007-12-18 00:26:00,1.6807,1.6808,1.68,1.68,97300000.0
2007-12-18 00:27:00,1.68,1.6803,1.6799,1.6801,25400000.0
2007-12-18 00:28:00,1.6801,1.6801,1.6797,1.6797,9500000.0
2007-12-18 00:29:00,1.6797,1.6797,1.679,1.6791,50600000.0
2007-12-18 00:30:00,1.679,1.6795,1.67855,1.6791,128300000.0
2007-12-18 00:31:00,1.6792,1.6794,1.6788,1.6788,32800000.0
2007-12-18 00:32:00,1.6788,1.6788,1.6783,1.6787,119400000.0
2007-12-18 00:33:00,1.6788,1.6792,1.6786,1.6786,75300000.0
2007-12-18 00:34:00,1.6786,1.6789,1.678,1.6786,79000000.0
2007-12-18 00:35:00,1.6786,1.6787,1.6781,1.6784,91500000.0
2007-12-18 00:36:00,1.6784,1.67885,1.67785,1.6779,66200000.0
2007-12-18 00:37:00,1.6779,1.67835,1.6779,1.6783,49400000.0
2007-12-18 00:38:00,1.6782,1.67835,1.6778,1.678,12400000.0
2007-12-18 00:39:00,1.6783,1.6783,1.6783,1.6783,2400000.0
2007-12-18 00:40:00,1.6781,1.6783,1.6779,1.6779,39900000.0
2007-12-18 00:41:00,1.678,1.67935,1.678,1.6787,116900000.0
2007-12-18 00:42:00,1.6786,1.6792,1.6786,1.6786,85600000.0
2007-12-18 00:43:00,1.67865,1.679,1.6786,1.6787,61100000.0
2007-12-18 00:44:00,1.6787,1.67945,1.6787,1.679,133200000.0
2007-12-18 00:45:00,1.679,1.6792,1.6782,1.6786,72000000.0
2007-12-18 00:46:00,1.6786,1.6792,1.6777,1.6788,97100000.0
2007-12-18 00:47:00,1.6788,1.6788,1.6786,1.6786,9500000.0
2007-12-18 00:48:00,1.6786,1.6786,1.6785,1.6786,5500000.0
2007-12-18 00:49:00,1.6786,1.6786,1.6778,1.6782,78400000.0
2007-12-18 00:50:00,1.6782,1.67835,1.6778,1.67815,64700000.0
2007-12-18 00:51:00,1.67815,1.67825,1.6775,1.6777,33300000.0
2007-12-18 00:52:00,1.67755,1.6782,1.6774,1.6782,63900000.0
2007-12-18 00:53:00,1.6782,1.67845,1.6782,1.6782,48300000.0
2007-12-18 00:54:00,1.6782,1.6788,1.6782,1.67825,20900000.0
2007-12-18 00:55:00,1.67825,1.67865,1.67825,1.67865,7300000.0
2007-12-18 00:56:00,1.67865,1.6787,1.6784,1.67845,26500000.0
2007-12-18 00:57:00,1.67845,1.67885,1.6782,1.6784,84000000.0
2007-12-18 00:58:00,1.6785,1.67875,1.6781,1.6787,87600000.0
2007-12-18 00:59:00,1.67875,1.6791,1.6781,1.67845,55900000.0
2007-12-18 01:00:00,1.67845,1.67845,1.6778,1.67815,47800000.0
2007-12-18 01:01:00,1.67815,1.6784,1.6778,1.678,43800000.0
2007-12-18 01:02:00,1.6783,1.6787,1.6783,1.6785,11000000.0
2007-12-18 01:03:00,1.6786,1.6787,1.6786,1.6786,6100000.0
2007-12-18 01:04:00,1.6786,1.6788,1.67855,1.6786,11000000.0
2007-12-18 01:05:00,1.6787,1.6787,1.6784,1.67845,11000000.0
2007-12-18 01:06:00,1.67845,1.6786,1.67845,1.6786,6700000.0
2007-12-18 01:07:00,1.6786,1.6789,1.6785,1.6789,14900000.0
2007-12-18 01:08:00,1.6789,1.6791,1.6786,1.6786,23100000.0
2007-12-18 01:09:00,1.67855,1.679,1.6784,1.679,21100000.0
2007-12-18 01:10:00,1.6788,1.679,1.678,1.67835,27200000.0
2007-12-18 01:11:00,1.6784,1.6784,1.6782,1.6784,19800000.0
2007-12-18 01:12:00,1.6784,1.6787,1.6783,1.6784,28000000.0
2007-12-18 01:13:00,1.6784,1.6791,1.6784,1.67895,30200000.0
2007-12-18 01:14:00,1.6789,1.6794,1.6786,1.6794,49100000.0
2007-12-18 01:15:00,1.6794,1.6803,1.6793,1.6796,310500000.0
2007-12-18 01:16:00,1.6796,1.6798,1.6794,1.6794,35800000.0
2007-12-18 01:17:00,1.6795,1.6798,1.6794,1.6796,21300000.0
2007-12-18 01:18:00,1.6795,1.6807,1.67945,1.6798,112000000.0
2007-12-18 01:19:00,1.6796,1.6803,1.6794,1.68,185200000.0
2007-12-18 01:20:00,1.6801,1.6802,1.6798,1.6798,49600000.0
2007-12-18 01:21:00,1.6798,1.6804,1.6798,1.6799,29400000.0
2007-12-18 01:22:00,1.6799,1.6802,1.6799,1.6802,7800000.0
2007-12-18 01:23:00,1.6802,1.6804,1.67975,1.6804,135300000.0
2007-12-18 01:24:00,1.6804,1.6804,1.6802,1.6802,10700000.0
2007-12-18 01:25:00,1.6802,1.6802,1.68005,1.6802,9600000.0
2007-12-18 01:26:00,1.6801,1.6802,1.67985,1.6799,60600000.0
2007-12-18 01:27:00,1.6799,1.6799,1.67945,1.67945,41200000.0
2007-12-18 01:28:00,1.67945,1.6796,1.6792,1.6792,118800000.0
2007-12-18 01:29:00,1.6792,1.6804,1.6789,1.6804,250200000.0
2007-12-18 01:30:00,1.6804,1.6804,1.6797,1.6798,33200000.0
2007-12-18 01:31:00,1.6798,1.6804,1.6792,1.6804,142200000.0
2007-12-18 01:32:00,1.6804,1.6813,1.68,1.68015,233200000.0
2007-12-18 01:33:00,1.68015,1.68035,1.68,1.6801,142500000.0
2007-12-18 01:34:00,1.68,1.68025,1.68,1.68025,153700000.0
2007-12-18 01:35:00,1.6802,1.681,1.6794,1.6808,135800000.0
2007-12-18 01:36:00,1.6808,1.6809,1.6807,1.6807,6800000.0
2007-12-18 01:37:00,1.6807,1.6807,1.68,1.6802,28000000.0
2007-12-18 01:38:00,1.6802,1.6802,1.67975,1.6798,54700000.0
2007-12-18 01:39:00,1.6798,1.6802,1.6798,1.6801,29000000.0
2007-12-18 01:40:00,1.6801,1.6801,1.6792,1.6797,104600000.0
2007-12-18 01:41:00,1.6797,1.6798,1.67935,1.67935,26700000.0
2007-12-18 01:42:00,1.6794,1.6796,1.6794,1.6796,9600000.0
2007-12-18 01:43:00,1.6796,1.6799,1.6794,1.6798,76900000.0
2007-12-18 01:44:00,1.6798,1.6805,1.6796,1.6805,173200000.0
2007-12-18 01:45:00,1.6806,1.68105,1.6799,1.68085,148500000.0
2007-12-18 01:46:00,1.68085,1.68105,1.6802,1.6806,53000000.0
2007-12-18 01:47:00,1.6806,1.6808,1.68,1.68,45400000.0
2007-12-18 01:48:00,1.6801,1.6803,1.68,1.68005,28300000.0
2007-12-18 01:49:00,1.6803,1.6804,1.6802,1.6803,21000000.0
2007-12-18 01:50:00,1.6804,1.6805,1.68,1.6801,47000000.0
2007-12-18 01:51:00,1.6801,1.6801,1.6798,1.6798,12300000.0
2007-12-18 01:52:00,1.67965,1.6799,1.6786,1.6788,70200000.0
2007-12-18 01:53:00,1.6788,1.679,1.6784,1.6785,43600000.0
2007-12-18 01:54:00,1.6785,1.6796,1.6785,1.6796,84900000.0
2007-12-18 01:55:00,1.6796,1.6796,1.67905,1.67905,19900000.0
2007-12-18 01:56:00,1.6791,1.6792,1.6789,1.6789,39100000.0
2007-12-18 01:57:00,1.67885,1.6791,1.67885,1.679,40900000.0
2007-12-18 01:58:00,1.67905,1.6801,1.679,1.6796,128800000.0
2007-12-18 01:59:00,1.6796,1.6796,1.6793,1.6794,12200000.0
2007-12-18 02:00:00,1.6796,1.6797,1.67925,1.6794,19100000.0
2007-12-18 02:01:00,1.6794,1.6794,1.679,1.6791,35800000.0
2007-12-18 02:02:00,1.6791,1.6794,1.679,1.6791,81900000.0
2007-12-18 02:03:00,1.6791,1.6794,1.679,1.6793,56700000.0
2007-12-18 02:04:00,1.6793,1.6793,1.679,1.6791,16200000.0
2007-12-18 02:05:00,1.6791,1.6794,1.6788,1.6788,36800000.0
2007-12-18 02:06:00,1.6789,1.6789,1.67865,1.6787,22400000.0
2007-12-18 02:07:00,1.6789,1.679,1.6787,1.67875,15100000.0
2007-12-18 02:08:00,1.67875,1.6789,1.6783,1.6785,91200000.0
2007-12-18 02:09:00,1.67845,1.6794,1.6784,1.6793,73700000.0
2007-12-18 02:10:00,1.6793,1.6797,1.6792,1.6795,30600000.0
2007-12-18 02:11:00,1.6795,1.6806,1.6793,1.6802,218400000.0
2007-12-18 02:12:00,1.6801,1.6805,1.6799,1.6801,55900000.0
2007-12-18 02:13:00,1.6801,1.6801,1.6789,1.6791,141100000.0
2007-12-18 02:14:00,1.6791,1.6795,1.67895,1.6795,68900000.0
2007-12-18 02:15:00,1.6795,1.6795,1.6789,1.6789,54400000.0
2007-12-18 02:16:00,1.679,1.6792,1.679,1.6791,24200000.0
2007-12-18 02:17:00,1.6791,1.6793,1.6788,1.6788,28800000.0
2007-12-18 02:18:00,1.6788,1.679,1.6784,1.6786,79400000.0
2007-12-18 02:19:00,1.6786,1.6788,1.6784,1.67875,62800000.0
2007-12-18 02:20:00,1.67875,1.679,1.6787,1.6789,52200000.0
2007-12-18 02:21:00,1.679,1.679,1.6787,1.6788,80200000.0
2007-12-18 02:22:00,1.6788,1.6789,1.6783,1.67855,101300000.0
2007-12-18 02:23:00,1.6786,1.6786,1.6783,1.6783,20900000.0
2007-12-18 02:24:00,1.6783,1.6787,1.6782,1.6787,28000000.0
2007-12-18 02:25:00,1.6787,1.6788,1.6782,1.6783,64300000.0
2007-12-18 02:26:00,1.6783,1.679,1.67825,1.6786,130400000.0
2007-12-18 02:27:00,1.6786,1.6786,1.67825,1.67825,30500000.0
2007-12-18 02:28:00,1.6782,1.6782,1.677,1.6772,130400000.0
2007-12-18 02:29:00,1.677,1.6783,1.6769,1.6781,109500000.0
2007-12-18 02:30:00,1.6781,1.6782,1.67765,1.6781,159600000.0
2007-12-18 02:31:00,1.6781,1.6783,1.6762,1.6766,96300000.0
2007-12-18 02:32:00,1.6766,1.6769,1.6762,1.6769,66500000.0
2007-12-18 02:33:00,1.6769,1.6785,1.6769,1.6775,166600000.0
2007-12-18 02:34:00,1.6775,1.6788,1.6768,1.6785,131600000.0
2007-12-18 02:35:00,1.6785,1.6785,1.6775,1.6775,79200000.0
2007-12-18 02:36:00,1.67755,1.6784,1.67755,1.6783,55400000.0
2007-12-18 02:37:00,1.6783,1.6784,1.6777,1.6777,110900000.0
2007-12-18 02:38:00,1.6778,1.6779,1.67745,1.6776,48900000.0
2007-12-18 02:39:00,1.6776,1.6778,1.6767,1.6774,94600000.0
2007-12-18 02:40:00,1.6773,1.6774,1.6765,1.6766,69600000.0
2007-12-18 02:41:00,1.6767,1.6767,1.6753,1.6755,110800000.0
2007-12-18 02:42:00,1.6755,1.6756,1.6747,1.6752,70400000.0
2007-12-18 02:43:00,1.6752,1.6767,1.675,1.6767,66700000.0
2007-12-18 02:44:00,1.6767,1.6767,1.6749,1.6749,128700000.0
2007-12-18 02:45:00,1.6749,1.6756,1.674,1.6753,89200000.0
2007-12-18 02:46:00,1.6753,1.6757,1.6752,1.6755,250900000.0
2007-12-18 02:47:00,1.6754,1.6757,1.67505,1.6757,99500000.0
2007-12-18 02:48:00,1.6757,1.6758,1.6752,1.6756,57800000.0
2007-12-18 02:49:00,1.6756,1.6759,1.6755,1.6758,46100000.0
2007-12-18 02:50:00,1.6758,1.6761,1.6757,1.6761,59400000.0
2007-12-18 02:51:00,1.6761,1.6761,1.6759,1.676,27800000.0
2007-12-18 02:52:00,1.676,1.6766,1.6758,1.6765,52500000.0
2007-12-18 02:53:00,1.6765,1.6769,1.6763,1.6767,73200000.0
2007-12-18 02:54:00,1.6767,1.6775,1.6765,1.6774,60000000.0
2007-12-18 02:55:00,1.6774,1.6775,1.6767,1.6771,113900000.0
2007-12-18 02:56:00,1.6771,1.6772,1.6764,1.6764,33900000.0
2007-12-18 02:57:00,1.6764,1.6766,1.6757,1.67585,81500000.0
2007-12-18 02:58:00,1.6759,1.676,1.6753,1.6754,162900000.0
2007-12-18 02:59:00,1.6754,1.6759,1.6754,1.6757,30300000.0
2007-12-18 03:00:00,1.6757,1.6761,1.6755,1.6757,59200000.0
2007-12-18 03:01:00,1.6757,1.6759,1.6752,1.67535,75700000.0
2007-12-18 03:02:00,1.6754,1.6758,1.6754,1.6757,42000000.0
2007-12-18 03:03:00,1.6757,1.6759,1.6756,1.6759,27000000.0
2007-12-18 03:04:00,1.6759,1.6764,1.6757,1.6764,44600000.0
2007-12-18 03:05:00,1.6765,1.6767,1.6763,1.6767,28200000.0
2007-12-18 03:06:00,1.6766,1.6768,1.6764,1.6765,16000000.0
2007-12-18 03:07:00,1.67635,1.6768,1.67635,1.6768,17600000.0
2007-12-18 03:08:00,1.6768,1.6779,1.6768,1.6775,94200000.0
2007-12-18 03:09:00,1.6775,1.6779,1.6773,1.6777,50200000.0
2007-12-18 03:10:00,1.6777,1.6782,1.6775,1.6779,46400000.0
2007-12-18 03:11:00,1.6779,1.678,1.6777,1.6779,32900000.0
2007-12-18 03:12:00,1.6779,1.6779,1.6776,1.6776,6600000.0
2007-12-18 03:13:00,1.6776,1.6779,1.6776,1.6778,39700000.0
2007-12-18 03:14:00,1.6778,1.678,1.6777,1.6778,35700000.0
2007-12-18 03:15:00,1.6778,1.6779,1.6775,1.6777,25400000.0
2007-12-18 03:16:00,1.6777,1.6778,1.6773,1.6773,24600000.0
2007-12-18 03:17:00,1.6772,1.6774,1.6772,1.6772,19800000.0
2007-12-18 03:18:00,1.6772,1.6777,1.6769,1.6775,113200000.0
2007-12-18 03:19:00,1.6775,1.6777,1.6767,1.677,77700000.0
2007-12-18 03:20:00,1.677,1.677,1.6763,1.6763,27300000.0
2007-12-18 03:21:00,1.6763,1.6766,1.6758,1.6765,114900000.0
2007-12-18 03:22:00,1.6765,1.6766,1.6759,1.6759,100300000.0
2007-12-18 03:23:00,1.6759,1.6764,1.6759,1.6763,30600000.0
2007-12-18 03:24:00,1.6763,1.6765,1.67615,1.6764,52200000.0
2007-12-18 03:25:00,1.6764,1.6767,1.6764,1.67645,89800000.0
2007-12-18 03:26:00,1.6765,1.6771,1.6763,1.6767,179600000.0
2007-12-18 03:27:00,1.6767,1.6777,1.6767,1.6772,86600000.0
2007-12-18 03:28:00,1.6774,1.6776,1.6767,1.6767,114000000.0
2007-12-18 03:29:00,1.6767,1.6775,1.6767,1.6774,55800000.0
2007-12-18 03:30:00,1.6773,1.6775,1.6771,1.6774,81200000.0
2007-12-18 03:31:00,1.6774,1.6774,1.6769,1.6769,64300000.0
2007-12-18 03:32:00,1.677,1.6776,1.6769,1.6774,75100000.0
2007-12-18 03:33:00,1.6774,1.6774,1.6767,1.6769,74000000.0
2007-12-18 03:34:00,1.6769,1.677,1.6769,1.6769,2400000.0
2007-12-18 03:35:00,1.6769,1.677,1.67675,1.6769,21700000.0
2007-12-18 03:36:00,1.6769,1.677,1.6765,1.6769,59200000.0
2007-12-18 03:37:00,1.6769,1.6773,1.6769,1.677,67600000.0
2007-12-18 03:38:00,1.677,1.6771,1.6768,1.6771,23100000.0
2007-12-18 03:39:00,1.6771,1.6771,1.6761,1.6761,28100000.0
2007-12-18 03:40:00,1.6761,1.6761,1.6758,1.6759,13200000.0
2007-12-18 03:41:00,1.6758,1.6764,1.6758,1.6763,63900000.0
2007-12-18 03:42:00,1.6764,1.6765,1.6761,1.6762,43800000.0
2007-12-18 03:43:00,1.67635,1.6764,1.6759,1.6762,33500000.0
2007-12-18 03:44:00,1.6762,1.6763,1.6761,1.67615,20200000.0
2007-12-18 03:45:00,1.6761,1.6763,1.6761,1.6763,4400000.0
2007-12-18 03:46:00,1.6763,1.6764,1.6759,1.6759,32000000.0
2007-12-18 03:47:00,1.6759,1.6759,1.6749,1.675,39700000.0
2007-12-18 03:48:00,1.67505,1.6752,1.6749,1.675,18800000.0
2007-12-18 03:49:00,1.675,1.6756,1.6749,1.6754,29300000.0
2007-12-18 03:50:00,1.6754,1.6757,1.6754,1.6757,24400000.0
2007-12-18 03:51:00,1.6757,1.6763,1.67555,1.6761,48300000.0
2007-12-18 03:52:00,1.6761,1.6761,1.6758,1.676,36000000.0
2007-12-18 03:53:00,1.676,1.6762,1.6758,1.6759,43900000.0
2007-12-18 03:54:00,1.6759,1.676,1.6759,1.676,12500000.0
2007-12-18 03:55:00,1.676,1.6761,1.6757,1.6759,36700000.0
2007-12-18 03:56:00,1.6759,1.6762,1.6759,1.6761,34900000.0
2007-12-18 03:57:00,1.6761,1.6762,1.6759,1.6762,27800000.0
2007-12-18 03:58:00,1.6762,1.6762,1.676,1.676,26800000.0
2007-12-18 03:59:00,1.676,1.6762,1.6758,1.6759,19800000.0
2007-12-18 04:00:00,1.6759,1.6759,1.6756,1.6756,9900000.0
2007-12-18 04:01:00,1.67565,1.676,1.67565,1.6759,47600000.0
2007-12-18 04:02:00,1.6759,1.676,1.6758,1.676,13800000.0
2007-12-18 04:03:00,1.676,1.6763,1.6758,1.676,26400000.0
2007-12-18 04:04:00,1.676,1.6761,1.676,1.676,7100000.0
2007-12-18 04:05:00,1.676,1.6761,1.6758,1.6761,64300000.0
2007-12-18 04:06:00,1.6761,1.6764,1.6759,1.6759,42300000.0
2007-12-18 04:07:00,1.6759,1.676,1.6758,1.676,6800000.0
2007-12-18 04:08:00,1.676,1.6763,1.676,1.6762,27700000.0
2007-12-18 04:09:00,1.6762,1.6762,1.67585,1.67585,19500000.0
2007-12-18 04:10:00,1.67585,1.67605,1.67585,1.67585,23800000.0
2007-12-18 04:11:00,1.67585,1.6762,1.67585,1.67615,26600000.0
2007-12-18 04:12:00,1.67615,1.67625,1.67615,1.6762,12800000.0
2007-12-18 04:13:00,1.67625,1.67625,1.67605,1.6762,20600000.0
2007-12-18 04:14:00,1.6762,1.67625,1.67615,1.67625,7900000.0
2007-12-18 04:15:00,1.67625,1.6763,1.67625,1.67625,3600000.0
2007-12-18 04:16:00,1.67625,1.67635,1.67605,1.67635,58400000.0
2007-12-18 04:17:00,1.67625,1.67635,1.6761,1.67635,31300000.0
2007-12-18 04:18:00,1.67635,1.67645,1.6761,1.67645,22800000.0
2007-12-18 04:19:00,1.67635,1.67665,1.67635,1.67655,27600000.0
2007-12-18 04:20:00,1.67665,1.67665,1.67595,1.67595,56400000.0
2007-12-18 04:21:00,1.67605,1.67665,1.67595,1.67665,69900000.0
2007-12-18 04:22:00,1.67665,1.67685,1.6765,1.67675,104200000.0
2007-12-18 04:23:00,1.6767,1.67675,1.67615,1.67645,144600000.0
2007-12-18 04:24:00,1.67655,1.67665,1.67635,1.67655,26400000.0
2007-12-18 04:25:00,1.67655,1.67675,1.6764,1.6764,58900000.0
2007-12-18 04:26:00,1.67655,1.67655,1.6763,1.67635,48400000.0
2007-12-18 04:27:00,1.67635,1.67655,1.67635,1.67645,26700000.0
2007-12-18 04:28:00,1.67645,1.67665,1.67635,1.67655,79900000.0
2007-12-18 04:29:00,1.67655,1.6766,1.67655,1.67655,10000000.0
2007-12-18 04:30:00,1.67655,1.67675,1.67635,1.67635,24100000.0
2007-12-18 04:31:00,1.67635,1.67635,1.6756,1.6759,93800000.0
2007-12-18 04:32:00,1.67615,1.67615,1.67565,1.67565,75200000.0
2007-12-18 04:33:00,1.6758,1.67595,1.67535,1.67555,29600000.0
2007-12-18 04:34:00,1.6758,1.67585,1.67545,1.67575,36400000.0
2007-12-18 04:35:00,1.67575,1.67575,1.67555,1.67555,14100000.0
2007-12-18 04:36:00,1.67555,1.67575,1.67545,1.67545,41200000.0
2007-12-18 04:37:00,1.67545,1.67555,1.6752,1.67545,109600000.0
2007-12-18 04:38:00,1.67545,1.67585,1.67545,1.67575,55700000.0
2007-12-18 04:39:00,1.67575,1.67575,1.67565,1.6757,15100000.0
2007-12-18 04:40:00,1.6757,1.67585,1.67555,1.67555,47100000.0
2007-12-18 04:41:00,1.6756,1.6756,1.67535,1.67535,36200000.0
2007-12-18 04:42:00,1.67535,1.67535,1.67515,1.67525,42500000.0
2007-12-18 04:43:00,1.67535,1.67555,1.6752,1.67555,103100000.0
2007-12-18 04:44:00,1.67545,1.67575,1.67545,1.67575,120600000.0
2007-12-18 04:45:00,1.67575,1.67635,1.6757,1.6761,78600000.0
2007-12-18 04:46:00,1.67605,1.67665,1.6758,1.67595,211600000.0
2007-12-18 04:47:00,1.676,1.6765,1.67575,1.6764,103900000.0
2007-12-18 04:48:00,1.6764,1.6767,1.67625,1.67635,31700000.0
2007-12-18 04:49:00,1.67645,1.67715,1.6763,1.67675,230600000.0
2007-12-18 04:50:00,1.6768,1.67695,1.67655,1.67665,133100000.0
2007-12-18 04:51:00,1.67665,1.67675,1.67645,1.67655,103800000.0
2007-12-18 04:52:00,1.6766,1.67665,1.67645,1.67645,39600000.0
2007-12-18 04:53:00,1.67645,1.6765,1.67645,1.67645,16700000.0
2007-12-18 04:54:00,1.67645,1.67645,1.67645,1.67645,15100000.0
2007-12-18 04:55:00,1.67645,1.6766,1.67645,1.6765,58300000.0
2007-12-18 04:56:00,1.67645,1.67675,1.67645,1.67675,52000000.0
2007-12-18 04:57:00,1.67675,1.67685,1.6767,1.6768,51300000.0
2007-12-18 04:58:00,1.67685,1.67705,1.67655,1.67675,64600000.0
2007-12-18 04:59:00,1.67675,1.67685,1.6767,1.67675,57200000.0
2007-12-18 05:00:00,1.67675,1.6768,1.67665,1.67675,38900000.0
2007-12-18 05:01:00,1.67685,1.67685,1.67655,1.67655,76600000.0
2007-12-18 05:02:00,1.6766,1.677,1.6766,1.677,89100000.0
2007-12-18 05:03:00,1.67705,1.67745,1.67695,1.67705,194000000.0
2007-12-18 05:04:00,1.67705,1.67715,1.67635,1.6764,261000000.0
2007-12-18 05:05:00,1.6764,1.6765,1.67615,1.6764,290200000.0
2007-12-18 05:06:00,1.67645,1.67645,1.67605,1.67615,207400000.0
2007-12-18 05:07:00,1.67625,1.67635,1.67585,1.67595,287200000.0
2007-12-18 05:08:00,1.67595,1.67615,1.67545,1.67575,140100000.0
2007-12-18 05:09:00,1.67565,1.67605,1.67535,1.67555,113700000.0
2007-12-18 05:10:00,1.67555,1.67575,1.67535,1.67555,147200000.0
2007-12-18 05:11:00,1.67555,1.6758,1.67545,1.6757,65600000.0
2007-12-18 05:12:00,1.6757,1.6761,1.67545,1.6761,178700000.0
2007-12-18 05:13:00,1.6761,1.677,1.676,1.677,149700000.0
2007-12-18 05:14:00,1.677,1.67705,1.67615,1.6766,106600000.0
2007-12-18 05:15:00,1.6766,1.677,1.67635,1.6767,76600000.0
2007-12-18 05:16:00,1.6767,1.6767,1.67615,1.67615,47600000.0
2007-12-18 05:17:00,1.67615,1.67615,1.67575,1.67595,37400000.0
2007-12-18 05:18:00,1.67595,1.67595,1.67545,1.67555,33100000.0
2007-12-18 05:19:00,1.6756,1.67575,1.6755,1.67555,19000000.0
2007-12-18 05:20:00,1.67555,1.67555,1.67485,1.67495,66300000.0
2007-12-18 05:21:00,1.67495,1.67495,1.67445,1.67475,64500000.0
2007-12-18 05:22:00,1.67475,1.67485,1.67385,1.67405,171000000.0
2007-12-18 05:23:00,1.67405,1.67505,1.67405,1.67445,65600000.0
2007-12-18 05:24:00,1.67445,1.67465,1.67415,1.67465,84400000.0
2007-12-18 05:25:00,1.67465,1.67485,1.6746,1.67485,11900000.0
2007-12-18 05:26:00,1.67485,1.67485,1.6726,1.67315,153000000.0
2007-12-18 05:27:00,1.67315,1.67375,1.673,1.67335,198100000.0
2007-12-18 05:28:00,1.67335,1.67405,1.67335,1.67395,43400000.0
2007-12-18 05:29:00,1.67395,1.67405,1.6735,1.67355,67300000.0
2007-12-18 05:30:00,1.67355,1.67355,1.6731,1.67335,94200000.0
2007-12-18 05:31:00,1.67335,1.67335,1.67325,1.67325,19000000.0
2007-12-18 05:32:00,1.67325,1.67355,1.67325,1.67355,26000000.0
2007-12-18 05:33:00,1.67355,1.67405,1.67355,1.67385,22700000.0
2007-12-18 05:34:00,1.67385,1.67425,1.67385,1.67415,41500000.0
2007-12-18 05:35:00,1.6743,1.67465,1.67375,1.67415,192400000.0
2007-12-18 05:36:00,1.67415,1.67445,1.6734,1.6735,300100000.0
2007-12-18 05:37:00,1.6736,1.67375,1.673,1.67365,126200000.0
2007-12-18 05:38:00,1.67375,1.67415,1.67365,1.67415,74900000.0
2007-12-18 05:39:00,1.67415,1.67415,1.67335,1.67345,50200000.0
2007-12-18 05:40:00,1.67345,1.67355,1.67305,1.67325,105300000.0
2007-12-18 05:41:00,1.67325,1.6734,1.67255,1.6734,64400000.0
2007-12-18 05:42:00,1.6734,1.67415,1.6733,1.6741,94100000.0
2007-12-18 05:43:00,1.6741,1.6741,1.67315,1.67325,67800000.0
2007-12-18 05:44:00,1.67325,1.67345,1.67305,1.67335,47200000.0
2007-12-18 05:45:00,1.67335,1.67385,1.67325,1.67355,64300000.0
2007-12-18 05:46:00,1.67355,1.67365,1.67345,1.67365,48000000.0
2007-12-18 05:47:00,1.67365,1.67375,1.67325,1.67335,99600000.0
2007-12-18 05:48:00,1.6734,1.67355,1.67305,1.67315,71300000.0
2007-12-18 05:49:00,1.67315,1.6734,1.67305,1.67325,17500000.0
2007-12-18 05:50:00,1.67325,1.6735,1.67305,1.6734,105100000.0
2007-12-18 05:51:00,1.6734,1.6737,1.67335,1.6737,27300000.0
2007-12-18 05:52:00,1.6737,1.6741,1.6734,1.67355,61000000.0
2007-12-18 05:53:00,1.67355,1.6738,1.67335,1.6737,79700000.0
2007-12-18 05:54:00,1.6737,1.674,1.67355,1.67375,28100000.0
2007-12-18 05:55:00,1.67375,1.67385,1.6727,1.67275,97000000.0
2007-12-18 05:56:00,1.67275,1.67305,1.67275,1.67305,50300000.0
2007-12-18 05:57:00,1.67295,1.67315,1.67285,1.67295,46800000.0
2007-12-18 05:58:00,1.67295,1.67335,1.67275,1.67315,63600000.0
2007-12-18 05:59:00,1.67315,1.67395,1.67315,1.67345,144000000.0
2007-12-18 06:00:00,1.6735,1.67435,1.67345,1.67415,97200000.0
2007-12-18 06:01:00,1.67415,1.67455,1.67335,1.6743,304300000.0
2007-12-18 06:02:00,1.6743,1.6743,1.67395,1.6741,62900000.0
2007-12-18 06:03:00,1.6741,1.6744,1.6741,1.6744,42400000.0
2007-12-18 06:04:00,1.6744,1.67505,1.6742,1.67445,126800000.0
2007-12-18 06:05:00,1.67445,1.6753,1.6743,1.6753,85200000.0
2007-12-18 06:06:00,1.6753,1.67545,1.67525,1.6753,57400000.0
2007-12-18 06:07:00,1.6753,1.6753,1.67465,1.67515,67800000.0
2007-12-18 06:08:00,1.67515,1.6757,1.6751,1.67565,56100000.0
2007-12-18 06:09:00,1.6757,1.6761,1.67515,1.67515,123800000.0
2007-12-18 06:10:00,1.67535,1.6759,1.67525,1.67565,73500000.0
2007-12-18 06:11:00,1.67565,1.67615,1.6755,1.67615,81500000.0
2007-12-18 06:12:00,1.67615,1.67635,1.67605,1.67625,88200000.0
2007-12-18 06:13:00,1.67625,1.6763,1.67575,1.6759,63700000.0
2007-12-18 06:14:00,1.6759,1.6759,1.6754,1.67565,79000000.0
2007-12-18 06:15:00,1.67565,1.67575,1.67545,1.6757,21800000.0
2007-12-18 06:16:00,1.6757,1.67605,1.6755,1.67575,57700000.0
2007-12-18 06:17:00,1.67575,1.67585,1.67545,1.67575,22900000.0
2007-12-18 06:18:00,1.67575,1.6767,1.67535,1.67645,75200000.0
2007-12-18 06:19:00,1.67645,1.67735,1.6763,1.67685,152900000.0
2007-12-18 06:20:00,1.67685,1.67685,1.67615,1.67645,90800000.0
2007-12-18 06:21:00,1.67645,1.67655,1.67615,1.67625,50000000.0
2007-12-18 06:22:00,1.67605,1.67635,1.67575,1.67625,95900000.0
2007-12-18 06:23:00,1.67625,1.6767,1.67605,1.67615,43800000.0
2007-12-18 06:24:00,1.67615,1.67615,1.67535,1.67585,81800000.0
2007-12-18 06:25:00,1.67585,1.6762,1.67555,1.6762,51700000.0
2007-12-18 06:26:00,1.6762,1.6766,1.6759,1.67605,82000000.0
2007-12-18 06:27:00,1.6761,1.6763,1.67555,1.67585,38400000.0
2007-12-18 06:28:00,1.67585,1.67615,1.67565,1.67595,53300000.0
2007-12-18 06:29:00,1.67605,1.67605,1.67565,1.6759,46600000.0
2007-12-18 06:30:00,1.6759,1.6762,1.67585,1.6762,23300000.0
2007-12-18 06:31:00,1.676,1.6762,1.676,1.6762,3000000.0
2007-12-18 06:32:00,1.67615,1.67625,1.67615,1.6762,3500000.0
2007-12-18 06:33:00,1.6762,1.67645,1.6762,1.67645,13700000.0
2007-12-18 06:34:00,1.67645,1.67655,1.67635,1.67655,26300000.0
2007-12-18 06:35:00,1.67655,1.67655,1.67635,1.67635,17300000.0
2007-12-18 06:36:00,1.67635,1.67645,1.67595,1.67595,32100000.0
2007-12-18 06:37:00,1.676,1.676,1.67505,1.67535,33000000.0
2007-12-18 06:38:00,1.67535,1.6754,1.67495,1.67515,31900000.0
2007-12-18 06:39:00,1.67515,1.6752,1.67445,1.67465,82300000.0
2007-12-18 06:40:00,1.67465,1.67485,1.67405,1.67425,135300000.0
2007-12-18 06:41:00,1.67425,1.67475,1.67415,1.67465,98300000.0
2007-12-18 06:42:00,1.67465,1.67475,1.67445,1.67445,29800000.0
2007-12-18 06:43:00,1.67445,1.67525,1.67445,1.67515,62500000.0
2007-12-18 06:44:00,1.67515,1.67525,1.67495,1.67505,15800000.0
2007-12-18 06:45:00,1.67495,1.67525,1.67465,1.67515,137900000.0
2007-12-18 06:46:00,1.6751,1.67525,1.67495,1.67525,49800000.0
2007-12-18 06:47:00,1.67525,1.67545,1.67505,1.67505,37600000.0
2007-12-18 06:48:00,1.67505,1.67505,1.67495,1.67495,13300000.0
2007-12-18 06:49:00,1.67485,1.67495,1.67455,1.67465,83300000.0
2007-12-18 06:50:00,1.67465,1.67525,1.6741,1.67505,195700000.0
2007-12-18 06:51:00,1.67505,1.67565,1.67475,1.67495,79200000.0
2007-12-18 06:52:00,1.67495,1.67525,1.67495,1.67525,27400000.0
2007-12-18 06:53:00,1.67515,1.67525,1.67505,1.67505,10100000.0
2007-12-18 06:54:00,1.67515,1.67555,1.67505,1.67555,56100000.0
2007-12-18 06:55:00,1.67555,1.67555,1.67515,1.67535,37400000.0
2007-12-18 06:56:00,1.67535,1.67555,1.67525,1.6754,50600000.0
2007-12-18 06:57:00,1.67535,1.67545,1.67485,1.67535,82700000.0
2007-12-18 06:58:00,1.67545,1.67545,1.67525,1.67525,17000000.0
2007-12-18 06:59:00,1.67525,1.67545,1.67515,1.67515,41900000.0
2007-12-18 07:00:00,1.6751,1.67565,1.6751,1.67545,28400000.0
2007-12-18 07:01:00,1.67555,1.67625,1.67535,1.67535,96400000.0
2007-12-18 07:02:00,1.67535,1.67545,1.6752,1.67535,45600000.0
2007-12-18 07:03:00,1.67535,1.67535,1.67515,1.67515,21200000.0
2007-12-18 07:04:00,1.67515,1.67565,1.67505,1.67525,47200000.0
2007-12-18 07:05:00,1.6753,1.67535,1.67485,1.67485,39400000.0
2007-12-18 07:06:00,1.6749,1.67495,1.67475,1.67475,19800000.0
2007-12-18 07:07:00,1.67485,1.67485,1.67455,1.67475,11400000.0
2007-12-18 07:08:00,1.67465,1.675,1.67465,1.67495,19400000.0
2007-12-18 07:09:00,1.67495,1.6753,1.67475,1.67495,26400000.0
2007-12-18 07:10:00,1.67495,1.67495,1.6748,1.6748,9600000.0
2007-12-18 07:11:00,1.67495,1.67515,1.67495,1.67505,12700000.0
2007-12-18 07:12:00,1.67485,1.67485,1.67485,1.67485,19200000.0
2007-12-18 07:13:00,1.67505,1.67535,1.67505,1.67515,22300000.0
2007-12-18 07:14:00,1.675,1.67535,1.675,1.67535,21700000.0
2007-12-18 07:15:00,1.6762,1.6762,1.676,1.6762,21700000.0
2007-12-18 07:16:00,1.67515,1.67525,1.67495,1.67505,21700000.0
2007-12-18 07:17:00,1.6749,1.67505,1.6749,1.67495,6100000.0
2007-12-18 07:18:00,1.675,1.67515,1.67465,1.67465,32100000.0
2007-12-18 07:19:00,1.67465,1.67465,1.67445,1.67465,22000000.0
2007-12-18 07:20:00,1.67465,1.67465,1.67435,1.67435,17200000.0
2007-12-18 07:21:00,1.6743,1.67465,1.6743,1.6746,58700000.0
2007-12-18 07:22:00,1.67465,1.67475,1.67455,1.67475,30000000.0
2007-12-18 07:23:00,1.6748,1.67495,1.6748,1.67495,11300000.0
2007-12-18 07:24:00,1.67495,1.67505,1.67475,1.67505,24500000.0
2007-12-18 07:25:00,1.67505,1.67555,1.67485,1.67555,64700000.0
2007-12-18 07:26:00,1.67555,1.67595,1.67555,1.67575,38700000.0
2007-12-18 07:27:00,1.67575,1.67585,1.67555,1.67585,32200000.0
2007-12-18 07:28:00,1.67565,1.67585,1.67565,1.67575,24300000.0
2007-12-18 07:29:00,1.67575,1.67635,1.6756,1.6756,120100000.0
2007-12-18 07:30:00,1.67555,1.67595,1.67555,1.67565,114000000.0
2007-12-18 07:31:00,1.67565,1.67575,1.67545,1.67565,28300000.0
2007-12-18 07:32:00,1.67565,1.67645,1.67545,1.67585,40200000.0
2007-12-18 07:33:00,1.67585,1.67615,1.67555,1.67615,100000000.0
2007-12-18 07:34:00,1.67615,1.67645,1.67525,1.67605,316100000.0
2007-12-18 07:35:00,1.67605,1.67645,1.67535,1.67545,330200000.0
2007-12-18 07:36:00,1.6758,1.67595,1.67535,1.67555,44300000.0
2007-12-18 07:37:00,1.6755,1.67585,1.6755,1.67575,15500000.0
2007-12-18 07:38:00,1.67575,1.67585,1.67565,1.67575,8800000.0
2007-12-18 07:39:00,1.67575,1.67585,1.6755,1.67585,24700000.0
2007-12-18 07:40:00,1.676,1.67625,1.67545,1.67605,149300000.0
2007-12-18 07:41:00,1.6761,1.67665,1.67605,1.67625,10600000.0
2007-12-18 07:42:00,1.67625,1.67625,1.67605,1.67625,6000000.0
2007-12-18 07:43:00,1.6763,1.67665,1.67625,1.67655,66100000.0
2007-12-18 07:44:00,1.67655,1.67685,1.67655,1.67665,19400000.0
2007-12-18 07:45:00,1.67665,1.67675,1.6764,1.67645,46500000.0
2007-12-18 07:46:00,1.67645,1.67705,1.67645,1.67675,66600000.0
2007-12-18 07:47:00,1.67685,1.67705,1.67665,1.67685,158900000.0
2007-12-18 07:48:00,1.6769,1.67755,1.67685,1.6774,71500000.0
2007-12-18 07:49:00,1.67735,1.67765,1.67705,1.67715,58100000.0
2007-12-18 07:50:00,1.67715,1.67755,1.67705,1.67735,17200000.0
2007-12-18 07:51:00,1.67735,1.67735,1.67605,1.67685,129300000.0
2007-12-18 07:52:00,1.67685,1.67685,1.67575,1.67625,221100000.0
2007-12-18 07:53:00,1.67625,1.67635,1.67565,1.67615,75600000.0
2007-12-18 07:54:00,1.67615,1.67645,1.67555,1.67645,208500000.0
2007-12-18 07:55:00,1.67645,1.67655,1.67625,1.67655,87700000.0
2007-12-18 07:56:00,1.67655,1.67745,1.67655,1.67675,412300000.0
2007-12-18 07:57:00,1.67675,1.6776,1.6764,1.67705,122500000.0
2007-12-18 07:58:00,1.67705,1.67705,1.67625,1.67635,104400000.0
2007-12-18 07:59:00,1.67635,1.67675,1.67615,1.6765,126900000.0
2007-12-18 08:00:00,1.6765,1.67705,1.6765,1.6767,127000000.0
2007-12-18 08:01:00,1.6767,1.67725,1.6764,1.67675,143200000.0
2007-12-18 08:02:00,1.67675,1.67675,1.6759,1.67615,132100000.0
2007-12-18 08:03:00,1.67615,1.67645,1.67595,1.6763,128000000.0
2007-12-18 08:04:00,1.6763,1.67655,1.6763,1.67655,67600000.0
2007-12-18 08:05:00,1.67655,1.67655,1.67615,1.67615,47100000.0
2007-12-18 08:06:00,1.67615,1.67625,1.67595,1.67615,74500000.0
2007-12-18 08:07:00,1.67615,1.67625,1.67605,1.67605,18800000.0
2007-12-18 08:08:00,1.67605,1.67645,1.67605,1.6763,40100000.0
2007-12-18 08:09:00,1.6763,1.67635,1.67605,1.67625,62900000.0
2007-12-18 08:10:00,1.67625,1.67645,1.676,1.67625,90900000.0
2007-12-18 08:11:00,1.67635,1.67665,1.67615,1.67625,31900000.0
2007-12-18 08:12:00,1.67625,1.67635,1.6762,1.67625,51100000.0
2007-12-18 08:13:00,1.67635,1.67655,1.67615,1.67615,74100000.0
2007-12-18 08:14:00,1.67615,1.67635,1.67615,1.67635,17300000.0
2007-12-18 08:15:00,1.67635,1.67655,1.67625,1.67645,15100000.0
2007-12-18 08:16:00,1.67645,1.67665,1.67645,1.67645,33600000.0
2007-12-18 08:17:00,1.67645,1.67685,1.67635,1.6765,83500000.0
2007-12-18 08:18:00,1.67655,1.67655,1.67605,1.67605,50700000.0
2007-12-18 08:19:00,1.67605,1.67635,1.67605,1.67635,11100000.0
2007-12-18 08:20:00,1.67635,1.67635,1.67615,1.67615,25600000.0
2007-12-18 08:21:00,1.67625,1.67635,1.67605,1.67605,10000000.0
2007-12-18 08:22:00,1.67615,1.67645,1.67615,1.67625,27300000.0
2007-12-18 08:23:00,1.67625,1.67635,1.676,1.676,16700000.0
2007-12-18 08:24:00,1.67605,1.67625,1.67595,1.67625,47100000.0
2007-12-18 08:25:00,1.67625,1.6763,1.67585,1.67595,127200000.0
2007-12-18 08:26:00,1.67605,1.6761,1.6758,1.67605,13900000.0
2007-12-18 08:27:00,1.67605,1.67605,1.6758,1.67585,17100000.0
2007-12-18 08:28:00,1.67585,1.67585,1.6756,1.6756,12600000.0
2007-12-18 08:29:00,1.6759,1.6761,1.67585,1.67595,29000000.0
2007-12-18 08:30:00,1.67585,1.67595,1.67575,1.6759,43200000.0
2007-12-18 08:31:00,1.67585,1.67605,1.67585,1.676,12900000.0
2007-12-18 08:32:00,1.676,1.67625,1.676,1.67605,29000000.0
2007-12-18 08:33:00,1.6761,1.6762,1.67605,1.6761,24000000.0
2007-12-18 08:34:00,1.6761,1.6761,1.67595,1.676,26700000.0
2007-12-18 08:35:00,1.676,1.67615,1.67595,1.6761,41700000.0
2007-12-18 08:36:00,1.67615,1.67675,1.67595,1.6765,75000000.0
2007-12-18 08:37:00,1.6766,1.67695,1.6765,1.67665,55500000.0
2007-12-18 08:38:00,1.67665,1.67675,1.6757,1.67585,200000000.0
2007-12-18 08:39:00,1.67585,1.67605,1.67565,1.67595,144800000.0
2007-12-18 08:40:00,1.67595,1.67615,1.6758,1.67585,80500000.0
2007-12-18 08:41:00,1.6758,1.6762,1.6758,1.67615,36100000.0
2007-12-18 08:42:00,1.6762,1.67625,1.675,1.67515,129200000.0
2007-12-18 08:43:00,1.6753,1.6755,1.67435,1.6746,134600000.0
2007-12-18 08:44:00,1.6747,1.6753,1.6739,1.67395,279600000.0
2007-12-18 08:45:00,1.67395,1.675,1.6738,1.67475,136900000.0
2007-12-18 08:46:00,1.67475,1.67525,1.67475,1.67495,35100000.0
2007-12-18 08:47:00,1.67505,1.67535,1.67485,1.67485,38400000.0
2007-12-18 08:48:00,1.67485,1.67505,1.67475,1.67485,38700000.0
2007-12-18 08:49:00,1.67485,1.67485,1.67435,1.67475,66600000.0
2007-12-18 08:50:00,1.6748,1.67525,1.6746,1.67505,68400000.0
2007-12-18 08:51:00,1.67505,1.67505,1.67445,1.67445,62900000.0
2007-12-18 08:52:00,1.67455,1.67465,1.67445,1.6745,43100000.0
2007-12-18 08:53:00,1.6745,1.67495,1.67435,1.67455,100600000.0
2007-12-18 08:54:00,1.67465,1.67605,1.67455,1.67555,137500000.0
2007-12-18 08:55:00,1.67545,1.67625,1.67545,1.67605,66900000.0
2007-12-18 08:56:00,1.67605,1.67605,1.67575,1.67575,30300000.0
2007-12-18 08:57:00,1.6758,1.6758,1.6755,1.6758,8000000.0
2007-12-18 08:58:00,1.6758,1.67595,1.67565,1.67595,34700000.0
2007-12-18 08:59:00,1.67605,1.67645,1.6755,1.6755,159500000.0
2007-12-18 09:00:00,1.6755,1.6761,1.6755,1.67555,192600000.0
2007-12-18 09:01:00,1.67555,1.67565,1.67535,1.67535,208700000.0
2007-12-18 09:02:00,1.6754,1.6756,1.67495,1.67505,358800000.0
2007-12-18 09:03:00,1.67505,1.6754,1.67485,1.67525,266800000.0
2007-12-18 09:04:00,1.6752,1.6761,1.67485,1.6753,387300000.0
2007-12-18 09:05:00,1.6753,1.6758,1.67515,1.6752,279400000.0
2007-12-18 09:06:00,1.67525,1.67535,1.67515,1.67515,222400000.0
2007-12-18 09:07:00,1.67515,1.67535,1.675,1.67505,317100000.0
2007-12-18 09:08:00,1.6758,1.67585,1.675,1.67505,342600000.0
2007-12-18 09:09:00,1.67505,1.67515,1.67345,1.67415,611300000.0
2007-12-18 09:10:00,1.6742,1.67495,1.67405,1.67485,257200000.0
2007-12-18 09:11:00,1.67485,1.67485,1.67415,1.6746,338500000.0
2007-12-18 09:12:00,1.67465,1.6748,1.67445,1.6748,251300000.0
2007-12-18 09:13:00,1.6748,1.67525,1.67455,1.67505,350700000.0
2007-12-18 09:14:00,1.6751,1.6754,1.67505,1.6752,299900000.0
2007-12-18 09:15:00,1.6753,1.67545,1.6749,1.67535,328600000.0
2007-12-18 09:16:00,1.6753,1.6755,1.67465,1.67495,379600000.0
2007-12-18 09:17:00,1.67495,1.675,1.6747,1.6748,297400000.0
2007-12-18 09:18:00,1.6748,1.67485,1.67455,1.67475,190000000.0
2007-12-18 09:19:00,1.6748,1.67485,1.6747,1.67485,47300000.0
2007-12-18 09:20:00,1.6747,1.6749,1.6746,1.6747,271000000.0
2007-12-18 09:21:00,1.6747,1.67505,1.6747,1.67485,185100000.0
2007-12-18 09:22:00,1.67485,1.67495,1.67465,1.6749,230700000.0
2007-12-18 09:23:00,1.6749,1.6749,1.67455,1.67465,249200000.0
2007-12-18 09:24:00,1.6747,1.67475,1.6739,1.67435,496400000.0
2007-12-18 09:25:00,1.6743,1.67435,1.6742,1.67435,226600000.0
2007-12-18 09:26:00,1.67435,1.67455,1.67415,1.67415,260700000.0
2007-12-18 09:27:00,1.67425,1.67435,1.674,1.67425,118400000.0
2007-12-18 09:28:00,1.6742,1.67425,1.67405,1.67405,139300000.0
2007-12-18 09:29:00,1.67405,1.67445,1.67405,1.67445,261100000.0
2007-12-18 09:30:00,1.67445,1.67475,1.6742,1.6746,433000000.0
2007-12-18 09:31:00,1.6746,1.67485,1.67455,1.6747,266100000.0
2007-12-18 09:32:00,1.6747,1.67505,1.67455,1.67495,363200000.0
2007-12-18 09:33:00,1.67485,1.67495,1.67455,1.6748,471800000.0
2007-12-18 09:34:00,1.67475,1.6748,1.67405,1.67435,264500000.0
2007-12-18 09:35:00,1.67435,1.6744,1.67295,1.67385,246200000.0
2007-12-18 09:36:00,1.67375,1.6738,1.67355,1.67375,236500000.0
2007-12-18 09:37:00,1.67375,1.6739,1.6735,1.67355,343500000.0
2007-12-18 09:38:00,1.67355,1.67425,1.67355,1.6742,327400000.0
2007-12-18 09:39:00,1.6742,1.6748,1.67395,1.67455,306600000.0
2007-12-18 09:40:00,1.67455,1.6746,1.6741,1.67435,192100000.0
2007-12-18 09:41:00,1.67435,1.67455,1.67395,1.67415,253500000.0
2007-12-18 09:42:00,1.67415,1.67445,1.67405,1.67415,146500000.0
2007-12-18 09:43:00,1.67425,1.67425,1.6739,1.6739,193100000.0
2007-12-18 09:44:00,1.6739,1.6739,1.67335,1.67375,260600000.0
2007-12-18 09:45:00,1.67375,1.67505,1.67375,1.67445,577200000.0
2007-12-18 09:46:00,1.6744,1.67455,1.6739,1.6743,567600002.0
2007-12-18 09:47:00,1.6743,1.67455,1.67365,1.6737,413700000.0
2007-12-18 09:48:00,1.6737,1.67415,1.67345,1.67415,380900000.0
2007-12-18 09:49:00,1.67415,1.67435,1.6739,1.6743,395500000.0
2007-12-18 09:50:00,1.6743,1.6743,1.674,1.67415,338100000.0
2007-12-18 09:51:00,1.6742,1.67435,1.6739,1.67425,184100000.0
2007-12-18 09:52:00,1.67405,1.67435,1.67405,1.6743,233300000.0
2007-12-18 09:53:00,1.6743,1.6743,1.67385,1.67405,135100000.0
2007-12-18 09:54:00,1.67385,1.67435,1.67385,1.67435,267600000.0
2007-12-18 09:55:00,1.6744,1.67475,1.67405,1.67465,428800000.0
2007-12-18 09:56:00,1.67465,1.6747,1.67435,1.6747,429800000.0
2007-12-18 09:57:00,1.6747,1.6751,1.67445,1.67455,256500000.0
2007-12-18 09:58:00,1.6745,1.6754,1.67435,1.67475,486600000.0
2007-12-18 09:59:00,1.67475,1.67475,1.67355,1.67375,590400000.0
2007-12-18 10:00:00,1.67375,1.6739,1.67345,1.6737,489800000.0
2007-12-18 10:01:00,1.67365,1.67385,1.6728,1.673,475100000.0
2007-12-18 10:02:00,1.673,1.6732,1.67245,1.673,304700000.0
2007-12-18 10:03:00,1.673,1.6733,1.6722,1.6732,409100000.0
2007-12-18 10:04:00,1.6732,1.67375,1.673,1.6736,110700000.0
2007-12-18 10:05:00,1.6736,1.6737,1.6729,1.67295,366000000.0
2007-12-18 10:06:00,1.67295,1.67345,1.67295,1.67295,275000000.0
2007-12-18 10:07:00,1.673,1.67315,1.6727,1.67315,167900000.0
2007-12-18 10:08:00,1.673,1.67305,1.67255,1.67305,206400000.0
2007-12-18 10:09:00,1.67305,1.6735,1.67285,1.6734,184500000.0
2007-12-18 10:10:00,1.6734,1.6736,1.67325,1.67335,116100000.0
2007-12-18 10:11:00,1.67325,1.6737,1.67325,1.6737,68800000.0
2007-12-18 10:12:00,1.6737,1.67395,1.67315,1.67315,592600000.0
2007-12-18 10:13:00,1.6731,1.6733,1.67245,1.67295,368200000.0
2007-12-18 10:14:00,1.67285,1.6732,1.67265,1.67265,378200000.0
2007-12-18 10:15:00,1.67255,1.6732,1.67245,1.67315,317100000.0
2007-12-18 10:16:00,1.67315,1.6733,1.67275,1.67325,272300000.0
2007-12-18 10:17:00,1.67325,1.67385,1.67315,1.67355,222600000.0
2007-12-18 10:18:00,1.67355,1.67365,1.67345,1.67355,220600000.0
2007-12-18 10:19:00,1.67355,1.6736,1.6734,1.6736,232800000.0
2007-12-18 10:20:00,1.6736,1.67415,1.6735,1.6736,319300000.0
2007-12-18 10:21:00,1.6736,1.6737,1.67315,1.67325,320100000.0
2007-12-18 10:22:00,1.67335,1.67355,1.6729,1.67305,503700000.0
2007-12-18 10:23:00,1.67305,1.6733,1.67275,1.67305,552100000.0
2007-12-18 10:24:00,1.67305,1.6732,1.6727,1.6729,321800000.0
2007-12-18 10:25:00,1.6729,1.67355,1.67285,1.67325,475500000.0
2007-12-18 10:26:00,1.67325,1.6737,1.67305,1.67355,525900000.0
2007-12-18 10:27:00,1.67355,1.67355,1.67335,1.67345,285600000.0
2007-12-18 10:28:00,1.67345,1.67345,1.673,1.6732,304800000.0
2007-12-18 10:29:00,1.6732,1.6732,1.67295,1.673,135100000.0
2007-12-18 10:30:00,1.673,1.673,1.67255,1.6728,374100000.0
2007-12-18 10:31:00,1.67275,1.6732,1.67255,1.67305,497400000.0
2007-12-18 10:32:00,1.67305,1.67315,1.67285,1.67295,234600000.0
2007-12-18 10:33:00,1.673,1.67315,1.67245,1.67275,309200000.0
2007-12-18 10:34:00,1.67275,1.67285,1.6717,1.6718,434400000.0
2007-12-18 10:35:00,1.6718,1.67185,1.6712,1.67175,524400000.0
2007-12-18 10:36:00,1.67175,1.6719,1.67145,1.67185,356000000.0
2007-12-18 10:37:00,1.67185,1.67255,1.67175,1.67255,121700000.0
2007-12-18 10:38:00,1.6725,1.673,1.6725,1.67285,457500000.0
2007-12-18 10:39:00,1.67285,1.67325,1.6724,1.67255,382000000.0
2007-12-18 10:40:00,1.67255,1.6736,1.6725,1.67305,158000000.0
2007-12-18 10:41:00,1.67305,1.67325,1.673,1.67315,57800000.0
2007-12-18 10:42:00,1.67315,1.67335,1.673,1.6731,100800000.0
2007-12-18 10:43:00,1.6731,1.6731,1.67265,1.67275,79700000.0
2007-12-18 10:44:00,1.67275,1.6728,1.67215,1.67225,502100000.0
2007-12-18 10:45:00,1.67215,1.6723,1.6714,1.67145,630500000.0
2007-12-18 10:46:00,1.67155,1.67205,1.6715,1.67175,441700000.0
2007-12-18 10:47:00,1.67175,1.672,1.67155,1.67165,433800000.0
2007-12-18 10:48:00,1.6718,1.67215,1.67155,1.6719,710799999.0
2007-12-18 10:49:00,1.6719,1.67205,1.67145,1.67185,490400000.0
2007-12-18 10:50:00,1.67175,1.67245,1.67175,1.672,517600000.0
2007-12-18 10:51:00,1.672,1.67215,1.67175,1.67205,504900000.0
2007-12-18 10:52:00,1.672,1.6726,1.67185,1.67255,436300000.0
2007-12-18 10:53:00,1.67245,1.67275,1.67225,1.67255,585500000.0
2007-12-18 10:54:00,1.67265,1.67295,1.67225,1.67265,412000000.0
2007-12-18 10:55:00,1.67265,1.67285,1.67215,1.6723,475100000.0
2007-12-18 10:56:00,1.6723,1.67285,1.6722,1.67255,447600000.0
2007-12-18 10:57:00,1.67255,1.67255,1.67185,1.67235,515500000.0
2007-12-18 10:58:00,1.67235,1.67265,1.67235,1.67245,289000000.0
2007-12-18 10:59:00,1.67245,1.6727,1.67235,1.67265,240600000.0
2007-12-18 11:00:00,1.67265,1.67305,1.6722,1.6722,709800000.0
2007-12-18 11:01:00,1.6722,1.67225,1.67155,1.67195,458900000.0
2007-12-18 11:02:00,1.67195,1.67195,1.6714,1.67185,322200000.0
2007-12-18 11:03:00,1.67185,1.67215,1.67185,1.67185,366400000.0
2007-12-18 11:04:00,1.6719,1.672,1.6717,1.67175,376300000.0
2007-12-18 11:05:00,1.67175,1.67215,1.67175,1.67205,232000000.0
2007-12-18 11:06:00,1.67205,1.67215,1.67175,1.6719,434700000.0
2007-12-18 11:07:00,1.67195,1.6721,1.67175,1.6719,469500000.0
2007-12-18 11:08:00,1.67185,1.67195,1.6717,1.67195,416600000.0
2007-12-18 11:09:00,1.67185,1.672,1.6715,1.67155,340800000.0
2007-12-18 11:10:00,1.67155,1.67185,1.67145,1.67155,531000000.0
2007-12-18 11:11:00,1.67155,1.67155,1.66955,1.66995,540700000.0
2007-12-18 11:12:00,1.66995,1.6709,1.6698,1.67045,416400000.0
2007-12-18 11:13:00,1.67045,1.67055,1.67015,1.67045,272000000.0
2007-12-18 11:14:00,1.67055,1.67075,1.67055,1.67055,251700000.0
2007-12-18 11:15:00,1.67065,1.67165,1.67055,1.67135,541300000.0
2007-12-18 11:16:00,1.67135,1.6719,1.67125,1.67175,403500000.0
2007-12-18 11:17:00,1.67175,1.6723,1.67175,1.6719,469800000.0
2007-12-18 11:18:00,1.6719,1.67255,1.6719,1.67215,512000000.0
2007-12-18 11:19:00,1.6722,1.67235,1.67195,1.672,479100000.0
2007-12-18 11:20:00,1.672,1.6726,1.6718,1.67235,406000000.0
2007-12-18 11:21:00,1.6724,1.6724,1.67205,1.67215,434100000.0
2007-12-18 11:22:00,1.67215,1.6729,1.67215,1.67225,601700000.0
2007-12-18 11:23:00,1.67225,1.67255,1.6716,1.6717,573100000.0
2007-12-18 11:24:00,1.67165,1.6721,1.6716,1.67175,351600000.0
2007-12-18 11:25:00,1.67165,1.6719,1.67165,1.6718,405400000.0
2007-12-18 11:26:00,1.6718,1.672,1.6717,1.67185,461300000.0
2007-12-18 11:27:00,1.67185,1.67195,1.67165,1.6718,375400000.0
2007-12-18 11:28:00,1.6718,1.6718,1.6717,1.6717,234200000.0
2007-12-18 11:29:00,1.6717,1.67215,1.67165,1.67165,266600000.0
2007-12-18 11:30:00,1.67165,1.67205,1.6716,1.67205,350900000.0
2007-12-18 11:31:00,1.67205,1.67265,1.67185,1.67255,391300000.0
2007-12-18 11:32:00,1.67265,1.6728,1.67225,1.6725,335100000.0
2007-12-18 11:33:00,1.6726,1.67275,1.67235,1.67245,332800000.0
2007-12-18 11:34:00,1.67245,1.673,1.67245,1.6729,315800000.0
2007-12-18 11:35:00,1.6729,1.6729,1.67245,1.67245,319100000.0
2007-12-18 11:36:00,1.67255,1.67275,1.6725,1.67255,217500000.0
2007-12-18 11:37:00,1.6725,1.67255,1.67235,1.6725,273900000.0
2007-12-18 11:38:00,1.6725,1.673,1.67215,1.67275,511700000.0
2007-12-18 11:39:00,1.67275,1.6728,1.67235,1.6726,532400000.0
2007-12-18 11:40:00,1.67265,1.6729,1.6726,1.67265,84800000.0
2007-12-18 11:41:00,1.67265,1.6732,1.67245,1.67305,185400000.0
2007-12-18 11:42:00,1.67305,1.67325,1.67305,1.67315,126500000.0
2007-12-18 11:43:00,1.67315,1.6736,1.67315,1.67345,108700000.0
2007-12-18 11:44:00,1.67345,1.67365,1.6734,1.67355,92800000.0
2007-12-18 11:45:00,1.67355,1.6736,1.6734,1.6736,61600000.0
2007-12-18 11:46:00,1.6736,1.6739,1.67325,1.6734,250400000.0
2007-12-18 11:47:00,1.6734,1.6735,1.67285,1.67285,474300000.0
2007-12-18 11:48:00,1.67285,1.67305,1.67235,1.67285,325800000.0
2007-12-18 11:49:00,1.673,1.6736,1.67295,1.67335,523900000.0
2007-12-18 11:50:00,1.67335,1.67365,1.6732,1.67345,475900000.0
2007-12-18 11:51:00,1.67345,1.6737,1.67335,1.6737,331500000.0
2007-12-18 11:52:00,1.6737,1.6738,1.67345,1.67375,318300000.0
2007-12-18 11:53:00,1.67375,1.6739,1.67355,1.6736,370900000.0
2007-12-18 11:54:00,1.6736,1.6737,1.67305,1.67305,374200000.0
2007-12-18 11:55:00,1.67305,1.67325,1.67245,1.67255,304500000.0
2007-12-18 11:56:00,1.6726,1.67305,1.67245,1.67285,298700000.0
2007-12-18 11:57:00,1.6729,1.67315,1.67285,1.67305,261100000.0
2007-12-18 11:58:00,1.67305,1.6731,1.67285,1.67295,305200000.0
2007-12-18 11:59:00,1.67305,1.6736,1.67225,1.67325,476900000.0
2007-12-18 12:00:00,1.67325,1.67335,1.6725,1.6725,521900000.0
2007-12-18 12:01:00,1.67245,1.6734,1.67225,1.67285,555799999.0
2007-12-18 12:02:00,1.6731,1.6732,1.67285,1.6731,244900000.0
2007-12-18 12:03:00,1.6731,1.6731,1.67215,1.67255,484000000.0
2007-12-18 12:04:00,1.67255,1.67265,1.67205,1.6726,440000000.0
2007-12-18 12:05:00,1.67265,1.67275,1.6722,1.6724,221600000.0
2007-12-18 12:06:00,1.6724,1.67275,1.67225,1.67235,149800000.0
2007-12-18 12:07:00,1.67235,1.6725,1.6723,1.67235,60000000.0
2007-12-18 12:08:00,1.67235,1.67235,1.672,1.67215,111300000.0
2007-12-18 12:09:00,1.67215,1.67225,1.672,1.67225,153000000.0
2007-12-18 12:10:00,1.67215,1.67255,1.6721,1.67235,152900000.0
2007-12-18 12:11:00,1.67235,1.6728,1.67205,1.67215,137000000.0
2007-12-18 12:12:00,1.67215,1.67235,1.6716,1.67175,120800000.0
2007-12-18 12:13:00,1.67175,1.67205,1.67175,1.67205,127200000.0
2007-12-18 12:14:00,1.67205,1.67205,1.67135,1.672,319200000.0
2007-12-18 12:15:00,1.672,1.6722,1.67175,1.67175,112800000.0
2007-12-18 12:16:00,1.67185,1.672,1.67155,1.67165,138800000.0
2007-12-18 12:17:00,1.67165,1.67185,1.67145,1.67155,219500000.0
2007-12-18 12:18:00,1.67155,1.67175,1.6714,1.67175,162000000.0
2007-12-18 12:19:00,1.67175,1.67195,1.6716,1.67175,79200000.0
2007-12-18 12:20:00,1.67175,1.67185,1.6715,1.67175,157800000.0
2007-12-18 12:21:00,1.67175,1.67235,1.67155,1.67205,402800000.0
2007-12-18 12:22:00,1.6721,1.67235,1.67185,1.67225,480100000.0
2007-12-18 12:23:00,1.67225,1.673,1.67215,1.6727,302200000.0
2007-12-18 12:24:00,1.6727,1.6731,1.6724,1.67295,259700000.0
2007-12-18 12:25:00,1.67285,1.67335,1.67285,1.67325,125500000.0
2007-12-18 12:26:00,1.67325,1.67335,1.67295,1.673,67400000.0
2007-12-18 12:27:00,1.673,1.6732,1.673,1.6731,27000000.0
2007-12-18 12:28:00,1.6731,1.6731,1.67235,1.67245,248900000.0
2007-12-18 12:29:00,1.6725,1.6726,1.67205,1.67235,404500000.0
2007-12-18 12:30:00,1.67235,1.6724,1.67205,1.6724,392700000.0
2007-12-18 12:31:00,1.6724,1.6725,1.67175,1.6719,387000000.0
2007-12-18 12:32:00,1.6719,1.6724,1.67155,1.6724,547700000.0
2007-12-18 12:33:00,1.67235,1.6732,1.67205,1.67225,444500000.0
2007-12-18 12:34:00,1.67225,1.67265,1.67195,1.67255,340700000.0
2007-12-18 12:35:00,1.67255,1.6731,1.67255,1.67305,334200000.0
2007-12-18 12:36:00,1.673,1.67315,1.6726,1.6726,177700000.0
2007-12-18 12:37:00,1.67265,1.67275,1.67215,1.67275,164700000.0
2007-12-18 12:38:00,1.6727,1.67285,1.67245,1.6728,207400000.0
2007-12-18 12:39:00,1.67275,1.67305,1.67275,1.673,278300000.0
2007-12-18 12:40:00,1.673,1.6732,1.6726,1.6729,393000000.0
2007-12-18 12:41:00,1.673,1.6733,1.67295,1.67315,304000000.0
2007-12-18 12:42:00,1.67315,1.67335,1.67285,1.67335,114500000.0
2007-12-18 12:43:00,1.67335,1.67355,1.6733,1.6733,107800000.0
2007-12-18 12:44:00,1.67325,1.67345,1.6731,1.67325,136600000.0
2007-12-18 12:45:00,1.67335,1.67395,1.67335,1.6737,198600000.0
2007-12-18 12:46:00,1.6736,1.67385,1.6731,1.67345,114100000.0
2007-12-18 12:47:00,1.6735,1.67355,1.67315,1.67345,54600000.0
2007-12-18 12:48:00,1.67345,1.67415,1.67335,1.67375,136300000.0
2007-12-18 12:49:00,1.67395,1.67395,1.6735,1.6735,201600000.0
2007-12-18 12:50:00,1.6735,1.67385,1.6734,1.6734,119200000.0
2007-12-18 12:51:00,1.6735,1.67355,1.67305,1.67315,118200000.0
2007-12-18 12:52:00,1.6731,1.67325,1.67295,1.67305,70800000.0
2007-12-18 12:53:00,1.67305,1.67305,1.673,1.673,11100000.0
2007-12-18 12:54:00,1.673,1.6732,1.67245,1.6731,155700000.0
2007-12-18 12:55:00,1.6733,1.67335,1.6731,1.67335,23300000.0
2007-12-18 12:56:00,1.6734,1.67355,1.6733,1.67345,169600000.0
2007-12-18 12:57:00,1.67345,1.67355,1.67315,1.67325,273400000.0
2007-12-18 12:58:00,1.67325,1.67325,1.67205,1.6724,448500000.0
2007-12-18 12:59:00,1.6724,1.67305,1.67175,1.6723,477400000.0
2007-12-18 13:00:00,1.6723,1.6727,1.67095,1.67105,567100000.0
2007-12-18 13:01:00,1.67105,1.6712,1.67075,1.671,422500000.0
2007-12-18 13:02:00,1.67105,1.672,1.67105,1.6715,455300000.0
2007-12-18 13:03:00,1.67155,1.67205,1.6714,1.67185,610700000.0
2007-12-18 13:04:00,1.67185,1.67245,1.67135,1.6723,733300000.0
2007-12-18 13:05:00,1.67225,1.67225,1.67165,1.67185,551200000.0
2007-12-18 13:06:00,1.67185,1.67185,1.66925,1.66975,723300000.0
2007-12-18 13:07:00,1.66975,1.6708,1.66975,1.67055,664700000.0
2007-12-18 13:08:00,1.67055,1.67055,1.67005,1.67015,485700000.0
2007-12-18 13:09:00,1.6702,1.67065,1.6702,1.67045,605500000.0
2007-12-18 13:10:00,1.67045,1.6714,1.67035,1.67085,376000000.0
2007-12-18 13:11:00,1.67085,1.67085,1.6702,1.67045,458500000.0
2007-12-18 13:12:00,1.67045,1.67065,1.6703,1.6706,247100000.0
2007-12-18 13:13:00,1.6706,1.6707,1.67025,1.6703,332800000.0
2007-12-18 13:14:00,1.6703,1.6711,1.6703,1.67105,303100000.0
2007-12-18 13:15:00,1.67095,1.6715,1.67075,1.6713,350300000.0
2007-12-18 13:16:00,1.67135,1.67155,1.67115,1.67135,290500000.0
2007-12-18 13:17:00,1.67135,1.67145,1.67105,1.67135,143500000.0
2007-12-18 13:18:00,1.67135,1.67135,1.6701,1.6709,249400000.0
2007-12-18 13:19:00,1.67085,1.6715,1.67045,1.6705,470300000.0
2007-12-18 13:20:00,1.67065,1.67115,1.67045,1.67075,522900000.0
2007-12-18 13:21:00,1.6708,1.67125,1.67075,1.67115,351100000.0
2007-12-18 13:22:00,1.67115,1.6714,1.67095,1.6712,276200000.0
2007-12-18 13:23:00,1.6712,1.67205,1.6712,1.6718,376600000.0
2007-12-18 13:24:00,1.6718,1.6728,1.6718,1.67265,396100000.0
2007-12-18 13:25:00,1.67265,1.6731,1.67205,1.67245,579700000.0
2007-12-18 13:26:00,1.67245,1.6725,1.67235,1.67245,24000000.0
2007-12-18 13:27:00,1.6724,1.67245,1.67195,1.67195,202900000.0
2007-12-18 13:28:00,1.672,1.67205,1.67165,1.67195,438000000.0
2007-12-18 13:29:00,1.67195,1.67195,1.67165,1.67165,290300000.0
2007-12-18 13:30:00,1.67165,1.6717,1.67135,1.67145,532600000.0
2007-12-18 13:31:00,1.67155,1.67165,1.6713,1.6714,291100000.0
2007-12-18 13:32:00,1.6714,1.67155,1.67135,1.6714,305400000.0
2007-12-18 13:33:00,1.6714,1.6715,1.6713,1.6713,176200000.0
2007-12-18 13:34:00,1.6713,1.67145,1.67125,1.6714,210100000.0
2007-12-18 13:35:00,1.6714,1.6714,1.67005,1.6703,558900000.0
2007-12-18 13:36:00,1.6703,1.6705,1.6697,1.67025,564000000.0
2007-12-18 13:37:00,1.67025,1.6708,1.67015,1.67045,229100000.0
2007-12-18 13:38:00,1.6705,1.6711,1.67045,1.6709,295400000.0
2007-12-18 13:39:00,1.67095,1.67105,1.6706,1.6709,234200000.0
2007-12-18 13:40:00,1.6709,1.6714,1.6707,1.67095,505800000.0
2007-12-18 13:41:00,1.67095,1.6712,1.67095,1.671,199300000.0
2007-12-18 13:42:00,1.67105,1.67135,1.6709,1.67105,112200000.0
2007-12-18 13:43:00,1.67105,1.6711,1.671,1.6711,179400000.0
2007-12-18 13:44:00,1.6711,1.67135,1.6711,1.6713,177300000.0
2007-12-18 13:45:00,1.6713,1.6714,1.67115,1.67135,192800000.0
2007-12-18 13:46:00,1.67135,1.67145,1.67115,1.6713,117500000.0
2007-12-18 13:47:00,1.67135,1.67145,1.67105,1.67115,301700000.0
2007-12-18 13:48:00,1.67115,1.67115,1.671,1.671,116500000.0
2007-12-18 13:49:00,1.67105,1.67125,1.67085,1.67095,425200000.0
2007-12-18 13:50:00,1.67085,1.6712,1.67055,1.6712,355500000.0
2007-12-18 13:51:00,1.6712,1.6712,1.67025,1.6704,348700000.0
2007-12-18 13:52:00,1.6704,1.6707,1.6703,1.6704,305000000.0
2007-12-18 13:53:00,1.67045,1.67065,1.67025,1.67035,140400000.0
2007-12-18 13:54:00,1.67035,1.6709,1.67035,1.67045,184500000.0
2007-12-18 13:55:00,1.67045,1.67065,1.6701,1.6701,93600000.0
2007-12-18 13:56:00,1.6701,1.6704,1.6701,1.6704,83200000.0
2007-12-18 13:57:00,1.6704,1.6705,1.67025,1.6704,173000000.0
2007-12-18 13:58:00,1.6704,1.67045,1.67005,1.67025,73200000.0
2007-12-18 13:59:00,1.67025,1.67025,1.66975,1.6699,128300000.0
2007-12-18 14:00:00,1.66985,1.67055,1.6697,1.6705,163100000.0
2007-12-18 14:01:00,1.6705,1.6707,1.6703,1.6703,53800000.0
2007-12-18 14:02:00,1.6703,1.6705,1.6701,1.67035,180300000.0
2007-12-18 14:03:00,1.6704,1.6707,1.67025,1.67035,196100000.0
2007-12-18 14:04:00,1.67035,1.6706,1.6703,1.67055,109700000.0
2007-12-18 14:05:00,1.67055,1.67075,1.6703,1.67075,163200000.0
2007-12-18 14:06:00,1.67075,1.67075,1.6704,1.67055,73400000.0
2007-12-18 14:07:00,1.67055,1.6708,1.67025,1.67075,165000000.0
2007-12-18 14:08:00,1.67075,1.671,1.67055,1.6709,214700000.0
2007-12-18 14:09:00,1.6709,1.6709,1.67065,1.6707,40700000.0
2007-12-18 14:10:00,1.6707,1.6711,1.67015,1.67045,154600000.0
2007-12-18 14:11:00,1.6706,1.6708,1.6704,1.67075,138300000.0
2007-12-18 14:12:00,1.67075,1.6711,1.6706,1.6709,235200000.0
2007-12-18 14:13:00,1.6709,1.671,1.67015,1.6705,142100000.0
2007-12-18 14:14:00,1.6705,1.6708,1.67025,1.67045,201200000.0
2007-12-18 14:15:00,1.67045,1.67045,1.67015,1.67015,54700000.0
2007-12-18 14:16:00,1.67015,1.67055,1.67015,1.67035,72800000.0
2007-12-18 14:17:00,1.67035,1.67035,1.6698,1.67005,134700000.0
2007-12-18 14:18:00,1.67015,1.67065,1.6693,1.6693,191800000.0
2007-12-18 14:19:00,1.6693,1.66985,1.66915,1.6696,350200000.0
2007-12-18 14:20:00,1.6696,1.66975,1.66955,1.66955,188800000.0
2007-12-18 14:21:00,1.66955,1.6698,1.66945,1.6697,149600000.0
2007-12-18 14:22:00,1.66975,1.66975,1.66965,1.66975,69100000.0
2007-12-18 14:23:00,1.66975,1.6698,1.66955,1.66955,166600000.0
2007-12-18 14:24:00,1.66955,1.6698,1.6695,1.6697,113000000.0
2007-12-18 14:25:00,1.66975,1.67055,1.66945,1.67005,380100000.0
2007-12-18 14:26:00,1.67,1.67025,1.6698,1.67005,281200000.0
2007-12-18 14:27:00,1.6701,1.6702,1.6699,1.6699,81300000.0
2007-12-18 14:28:00,1.6699,1.67005,1.66965,1.66965,285300000.0
2007-12-18 14:29:00,1.66975,1.66975,1.66925,1.6693,164100000.0
2007-12-18 14:30:00,1.66925,1.66955,1.66895,1.66935,205600000.0
2007-12-18 14:31:00,1.66935,1.66935,1.66875,1.66935,293200000.0
2007-12-18 14:32:00,1.66935,1.6695,1.66925,1.6695,1418599980.0
2007-12-18 14:33:00,1.6695,1.67005,1.6693,1.6695,887599999.0
2007-12-18 14:34:00,1.66955,1.66955,1.6693,1.66945,1196499969.0
2007-12-18 14:35:00,1.66945,1.66985,1.66945,1.66965,418599995.0
2007-12-18 14:36:00,1.6697,1.66985,1.66965,1.6698,117800000.0
2007-12-18 14:37:00,1.66985,1.66985,1.66945,1.66945,221799999.0
2007-12-18 14:38:00,1.66985,1.66995,1.66955,1.6699,131100000.0
2007-12-18 14:39:00,1.6699,1.66995,1.6698,1.66995,68300000.0
2007-12-18 14:40:00,1.67005,1.6702,1.66965,1.66965,153700000.0
2007-12-18 14:41:00,1.66965,1.6701,1.6695,1.6695,269300000.0
2007-12-18 14:42:00,1.66955,1.6698,1.66955,1.6696,77700000.0
2007-12-18 14:43:00,1.67,1.67,1.6692,1.66945,1321899985.0
2007-12-18 14:44:00,1.66945,1.66975,1.66945,1.66975,612999974.0
2007-12-18 14:45:00,1.66965,1.6699,1.66965,1.66985,34500000.0
2007-12-18 14:46:00,1.66985,1.67,1.6697,1.66985,82000000.0
2007-12-18 14:47:00,1.66975,1.6699,1.66945,1.6695,1360599973.0
2007-12-18 14:48:00,1.6695,1.6697,1.66935,1.6697,739099993.0
2007-12-18 14:49:00,1.6697,1.66985,1.6696,1.6696,351100000.0
2007-12-18 14:50:00,1.66965,1.66995,1.66965,1.6697,486900000.0
2007-12-18 14:51:00,1.66975,1.66995,1.6689,1.6689,1020700003.0
2007-12-18 14:52:00,1.6689,1.66945,1.66885,1.66945,344100000.0
2007-12-18 14:53:00,1.66945,1.66955,1.66935,1.66945,78400000.0
2007-12-18 14:54:00,1.66945,1.67005,1.6694,1.6697,198400000.0
2007-12-18 14:55:00,1.6697,1.66995,1.66815,1.6687,456600000.0
2007-12-18 14:56:00,1.6686,1.6687,1.66805,1.6685,535900000.0
2007-12-18 14:57:00,1.66845,1.66865,1.6683,1.66855,271200000.0
2007-12-18 14:58:00,1.6686,1.66875,1.6685,1.66855,185700000.0
2007-12-18 14:59:00,1.66855,1.66855,1.66835,1.6685,121700000.0
2007-12-18 15:00:00,1.66855,1.66905,1.6684,1.6688,454900000.0
2007-12-18 15:01:00,1.6688,1.6692,1.66865,1.6692,189800000.0
2007-12-18 15:02:00,1.6692,1.66935,1.669,1.66915,135200000.0
2007-12-18 15:03:00,1.66915,1.66975,1.6687,1.6687,443800000.0
2007-12-18 15:04:00,1.66865,1.66895,1.66865,1.6689,161600000.0
2007-12-18 15:05:00,1.66895,1.66925,1.66875,1.66925,333400000.0
2007-12-18 15:06:00,1.66925,1.66925,1.668,1.6681,384800000.0
2007-12-18 15:07:00,1.6681,1.66875,1.66805,1.66865,240500000.0
2007-12-18 15:08:00,1.66865,1.66885,1.66855,1.66855,229400000.0
2007-12-18 15:09:00,1.6686,1.66875,1.66815,1.66865,447800000.0
2007-12-18 15:10:00,1.66865,1.66885,1.6684,1.66885,427300000.0
2007-12-18 15:11:00,1.66885,1.6695,1.6686,1.6687,376300000.0
2007-12-18 15:12:00,1.66885,1.66945,1.66885,1.66935,388100000.0
2007-12-18 15:13:00,1.66935,1.67015,1.6693,1.6697,407000000.0
2007-12-18 15:14:00,1.66965,1.67035,1.66955,1.67035,277600000.0
2007-12-18 15:15:00,1.67035,1.67075,1.67015,1.67015,411400000.0
2007-12-18 15:16:00,1.67015,1.67025,1.66995,1.67025,184600000.0
2007-12-18 15:17:00,1.67025,1.6709,1.66945,1.6698,303100000.0
2007-12-18 15:18:00,1.66975,1.67035,1.66965,1.66995,184700000.0
2007-12-18 15:19:00,1.66995,1.67065,1.6698,1.67015,349700000.0
2007-12-18 15:20:00,1.67015,1.67045,1.6697,1.67035,246300000.0
2007-12-18 15:21:00,1.67045,1.67055,1.67,1.67005,331600000.0
2007-12-18 15:22:00,1.67005,1.67005,1.66925,1.66965,253300000.0
2007-12-18 15:23:00,1.66955,1.67,1.6692,1.6695,378300000.0
2007-12-18 15:24:00,1.6695,1.6695,1.66895,1.6692,212600000.0
2007-12-18 15:25:00,1.6692,1.6697,1.6691,1.66955,272400000.0
2007-12-18 15:26:00,1.66955,1.6698,1.66945,1.6695,104100000.0
2007-12-18 15:27:00,1.66945,1.67,1.66945,1.66995,177000000.0
2007-12-18 15:28:00,1.6699,1.66995,1.6694,1.66975,170700000.0
2007-12-18 15:29:00,1.66975,1.6701,1.66825,1.66825,246800000.0
2007-12-18 15:30:00,1.66825,1.66975,1.66825,1.6694,282100000.0
2007-12-18 15:31:00,1.66945,1.6697,1.66895,1.66945,186300000.0
2007-12-18 15:32:00,1.66945,1.67005,1.66925,1.6699,270400000.0
2007-12-18 15:33:00,1.6699,1.67055,1.6699,1.67005,209600000.0
2007-12-18 15:34:00,1.67005,1.6706,1.6699,1.6701,210900000.0
2007-12-18 15:35:00,1.6701,1.67035,1.6698,1.67,245700000.0
2007-12-18 15:36:00,1.6698,1.67035,1.6698,1.67005,127900000.0
2007-12-18 15:37:00,1.67005,1.6703,1.66995,1.6702,158000000.0
2007-12-18 15:38:00,1.6702,1.67025,1.67,1.6701,209200000.0
2007-12-18 15:39:00,1.6701,1.67025,1.6699,1.66995,324600000.0
2007-12-18 15:40:00,1.66995,1.6701,1.66965,1.6699,359900000.0
2007-12-18 15:41:00,1.67,1.67,1.6697,1.6697,157800000.0
2007-12-18 15:42:00,1.6697,1.6699,1.6697,1.66985,172400000.0
2007-12-18 15:43:00,1.66985,1.66995,1.6693,1.6693,195300000.0
2007-12-18 15:44:00,1.6693,1.67005,1.6692,1.6696,452700000.0
2007-12-18 15:45:00,1.6698,1.67005,1.6697,1.67,215400000.0
2007-12-18 15:46:00,1.67,1.67005,1.6692,1.6693,244800000.0
2007-12-18 15:47:00,1.6693,1.6697,1.669,1.6694,416900000.0
2007-12-18 15:48:00,1.6694,1.6695,1.66875,1.66875,457100000.0
2007-12-18 15:49:00,1.6688,1.669,1.6685,1.66865,631900000.0
2007-12-18 15:50:00,1.6686,1.6687,1.668,1.6682,545400000.0
2007-12-18 15:51:00,1.66825,1.6689,1.6682,1.6689,334700000.0
2007-12-18 15:52:00,1.66895,1.66895,1.6684,1.6688,400700000.0
2007-12-18 15:53:00,1.6688,1.669,1.6687,1.6688,361200000.0
2007-12-18 15:54:00,1.6687,1.6691,1.6686,1.669,404800000.0
2007-12-18 15:55:00,1.669,1.6691,1.66865,1.6687,278600000.0
2007-12-18 15:56:00,1.6689,1.6693,1.6689,1.669,385300000.0
2007-12-18 15:57:00,1.669,1.6693,1.669,1.6692,218000000.0
2007-12-18 15:58:00,1.66915,1.6696,1.669,1.6693,386200000.0
2007-12-18 15:59:00,1.66935,1.6705,1.66935,1.6702,419300000.0
2007-12-18 16:00:00,1.6702,1.67035,1.6699,1.67,352700000.0
2007-12-18 16:01:00,1.6702,1.6706,1.6702,1.67045,364400000.0
2007-12-18 16:02:00,1.67045,1.67055,1.67025,1.67055,260100000.0
2007-12-18 16:03:00,1.67055,1.67105,1.6702,1.67065,617800000.0
2007-12-18 16:04:00,1.67065,1.67085,1.6701,1.67045,493000000.0
2007-12-18 16:05:00,1.67045,1.6705,1.6701,1.6704,236600000.0
2007-12-18 16:06:00,1.6704,1.6704,1.67,1.6702,171600000.0
2007-12-18 16:07:00,1.6702,1.6703,1.6696,1.6698,383500000.0
2007-12-18 16:08:00,1.6698,1.6702,1.6698,1.67,268000000.0
2007-12-18 16:09:00,1.67,1.67025,1.66985,1.67005,306800000.0
2007-12-18 16:10:00,1.67,1.67,1.66925,1.66935,232100000.0
2007-12-18 16:11:00,1.66935,1.66995,1.66935,1.66995,91400000.0
2007-12-18 16:12:00,1.66995,1.6703,1.6699,1.6703,83300000.0
2007-12-18 16:13:00,1.6703,1.6703,1.6699,1.67,202500000.0
2007-12-18 16:14:00,1.67005,1.6703,1.6699,1.67015,86300000.0
2007-12-18 16:15:00,1.67015,1.67095,1.6701,1.67085,125300000.0
2007-12-18 16:16:00,1.6708,1.67085,1.67005,1.6705,632300000.0
2007-12-18 16:17:00,1.6705,1.67075,1.66995,1.6705,649700000.0
2007-12-18 16:18:00,1.67055,1.67075,1.6698,1.66985,252600000.0
2007-12-18 16:19:00,1.6698,1.67015,1.6695,1.67015,645400000.0
2007-12-18 16:20:00,1.67015,1.67025,1.6698,1.67,395400000.0
2007-12-18 16:21:00,1.67,1.67075,1.66975,1.6706,240700000.0
2007-12-18 16:22:00,1.6706,1.6707,1.66995,1.67025,306500000.0
2007-12-18 16:23:00,1.67025,1.67065,1.6702,1.67025,224800000.0
2007-12-18 16:24:00,1.6702,1.67045,1.6698,1.6702,429200000.0
2007-12-18 16:25:00,1.6702,1.67045,1.6699,1.67005,309800000.0
2007-12-18 16:26:00,1.6702,1.67035,1.66945,1.66985,201100000.0
2007-12-18 16:27:00,1.66985,1.6702,1.6691,1.6695,206100000.0
2007-12-18 16:28:00,1.6695,1.6699,1.6695,1.6698,378400000.0
2007-12-18 16:29:00,1.6698,1.6701,1.6696,1.66975,341600000.0
2007-12-18 16:30:00,1.6698,1.6699,1.6695,1.6695,534900000.0
2007-12-18 16:31:00,1.6695,1.67035,1.6695,1.6703,507800000.0
2007-12-18 16:32:00,1.67035,1.6705,1.6696,1.6698,745000000.0
2007-12-18 16:33:00,1.6698,1.66995,1.66955,1.6698,169700000.0
2007-12-18 16:34:00,1.6698,1.6698,1.6693,1.6695,465000000.0
2007-12-18 16:35:00,1.6694,1.66995,1.66935,1.66975,615400000.0
2007-12-18 16:36:00,1.6698,1.6699,1.6692,1.66945,698400000.0
2007-12-18 16:37:00,1.6695,1.6699,1.6694,1.6699,401100000.0
2007-12-18 16:38:00,1.6699,1.67015,1.6694,1.6698,547800000.0
2007-12-18 16:39:00,1.6699,1.67,1.6694,1.66955,489800000.0
2007-12-18 16:40:00,1.6696,1.67005,1.6696,1.6699,681599999.0
2007-12-18 16:41:00,1.66995,1.67005,1.66905,1.66905,445700000.0
2007-12-18 16:42:00,1.6691,1.6698,1.6691,1.6695,625500005.0
2007-12-18 16:43:00,1.6696,1.6699,1.6695,1.6699,326300002.0
2007-12-18 16:44:00,1.6699,1.6706,1.6698,1.6704,472900001.0
2007-12-18 16:45:00,1.6704,1.6706,1.67,1.6702,388100000.0
2007-12-18 16:46:00,1.6702,1.67045,1.67005,1.6702,346700000.0
2007-12-18 16:47:00,1.6702,1.6707,1.6698,1.66995,462999997.0
2007-12-18 16:48:00,1.6699,1.6701,1.6697,1.6698,328000000.0
2007-12-18 16:49:00,1.6698,1.6698,1.669,1.6691,417500000.0
2007-12-18 16:50:00,1.66915,1.66925,1.6688,1.6689,383800000.0
2007-12-18 16:51:00,1.66885,1.669,1.6686,1.6688,570600000.0
2007-12-18 16:52:00,1.6688,1.66905,1.6686,1.6686,370500000.0
2007-12-18 16:53:00,1.66855,1.6688,1.6681,1.6683,579900001.0
2007-12-18 16:54:00,1.66835,1.66865,1.66835,1.6684,217500000.0
2007-12-18 16:55:00,1.6684,1.669,1.66825,1.669,230100000.0
2007-12-18 16:56:00,1.669,1.6693,1.6689,1.66905,362800000.0
2007-12-18 16:57:00,1.66915,1.6692,1.66905,1.6691,352100000.0
2007-12-18 16:58:00,1.6691,1.66975,1.6691,1.6697,329200000.0
2007-12-18 16:59:00,1.6697,1.6701,1.66955,1.67005,350100000.0
2007-12-18 17:00:00,1.67,1.67075,1.6699,1.67065,432100000.0
2007-12-18 17:01:00,1.67065,1.67065,1.6702,1.6702,282000000.0
2007-12-18 17:02:00,1.6702,1.6705,1.6702,1.6704,158200000.0
2007-12-18 17:03:00,1.6704,1.67085,1.6703,1.67055,202500000.0
2007-12-18 17:04:00,1.67055,1.671,1.67055,1.67075,110900000.0
2007-12-18 17:05:00,1.67075,1.67085,1.67045,1.67055,101900000.0
2007-12-18 17:06:00,1.67055,1.6709,1.6704,1.6709,138000000.0
2007-12-18 17:07:00,1.67095,1.671,1.6707,1.671,110100000.0
2007-12-18 17:08:00,1.671,1.67125,1.6709,1.6709,166600000.0
2007-12-18 17:09:00,1.6709,1.6709,1.67055,1.67065,92800000.0
2007-12-18 17:10:00,1.67065,1.6708,1.6704,1.6706,201600000.0
2007-12-18 17:11:00,1.6706,1.67125,1.67025,1.6712,265400000.0
2007-12-18 17:12:00,1.6712,1.6713,1.6707,1.6711,391800000.0
2007-12-18 17:13:00,1.6711,1.6713,1.67095,1.67095,306100000.0
2007-12-18 17:14:00,1.67095,1.67115,1.6706,1.67105,426399998.0
2007-12-18 17:15:00,1.67105,1.6719,1.67065,1.6719,437600000.0
2007-12-18 17:16:00,1.6719,1.67235,1.6715,1.6716,626600000.0
2007-12-18 17:17:00,1.6716,1.67195,1.6715,1.6715,432600000.0
2007-12-18 17:18:00,1.6715,1.6716,1.6711,1.67135,206900000.0
2007-12-18 17:19:00,1.67135,1.67235,1.67125,1.6723,222500000.0
2007-12-18 17:20:00,1.6723,1.67265,1.6719,1.6724,449100000.0
2007-12-18 17:21:00,1.6723,1.6724,1.6717,1.6717,404600000.0
2007-12-18 17:22:00,1.6717,1.6717,1.67135,1.67165,176600000.0
2007-12-18 17:23:00,1.6716,1.672,1.6714,1.6718,121500000.0
2007-12-18 17:24:00,1.6719,1.6719,1.6712,1.67135,193800000.0
2007-12-18 17:25:00,1.67145,1.67165,1.6709,1.67135,555600000.0
2007-12-18 17:26:00,1.6713,1.67135,1.6708,1.6708,497400000.0
2007-12-18 17:27:00,1.6708,1.67085,1.6704,1.6705,447500000.0
2007-12-18 17:28:00,1.6706,1.67065,1.6703,1.6706,544400000.0
2007-12-18 17:29:00,1.6706,1.67095,1.6705,1.6709,223400000.0
2007-12-18 17:30:00,1.6709,1.67105,1.67045,1.67085,190100000.0
2007-12-18 17:31:00,1.67085,1.67115,1.6708,1.6711,361600000.0
2007-12-18 17:32:00,1.6711,1.6711,1.6706,1.671,268300000.0
2007-12-18 17:33:00,1.671,1.671,1.6701,1.6704,699300002.0
2007-12-18 17:34:00,1.6703,1.6708,1.6702,1.6707,701400001.0
2007-12-18 17:35:00,1.6707,1.6709,1.6706,1.6708,396400000.0
2007-12-18 17:36:00,1.6707,1.671,1.6706,1.6709,424500001.0
2007-12-18 17:37:00,1.67095,1.67095,1.6702,1.6705,178600000.0
2007-12-18 17:38:00,1.6705,1.6709,1.66995,1.67085,254500000.0
2007-12-18 17:39:00,1.6709,1.67205,1.6709,1.67155,434800000.0
2007-12-18 17:40:00,1.67155,1.67215,1.67135,1.67195,463700001.0
2007-12-18 17:41:00,1.67195,1.67255,1.67155,1.67175,318000000.0
2007-12-18 17:42:00,1.67165,1.67175,1.6708,1.6709,434700000.0
2007-12-18 17:43:00,1.6709,1.6719,1.67065,1.6719,732300000.0
2007-12-18 17:44:00,1.6719,1.67325,1.6716,1.6728,431800000.0
2007-12-18 17:45:00,1.6728,1.67325,1.6725,1.673,503700000.0
2007-12-18 17:46:00,1.67305,1.6737,1.6729,1.67335,572000003.0
2007-12-18 17:47:00,1.6734,1.6736,1.6729,1.6733,696099999.0
2007-12-18 17:48:00,1.67335,1.67345,1.6727,1.67325,616499999.0
2007-12-18 17:49:00,1.6733,1.67375,1.67285,1.67335,661599999.0
2007-12-18 17:50:00,1.6734,1.6734,1.6729,1.67315,675900000.0
2007-12-18 17:51:00,1.67315,1.67355,1.6731,1.6734,567800000.0
2007-12-18 17:52:00,1.6734,1.6739,1.6733,1.67385,788100001.0
2007-12-18 17:53:00,1.6738,1.67435,1.6737,1.674,650800001.0
2007-12-18 17:54:00,1.674,1.67425,1.6737,1.6738,850000000.0
2007-12-18 17:55:00,1.6738,1.6742,1.6736,1.6742,642600000.0
2007-12-18 17:56:00,1.6742,1.67445,1.6741,1.6741,485400000.0
2007-12-18 17:57:00,1.6741,1.6743,1.67395,1.674,492200000.0
2007-12-18 17:58:00,1.674,1.6743,1.67355,1.6737,481600000.0
2007-12-18 17:59:00,1.6737,1.67485,1.6734,1.6741,421600000.0
2007-12-18 18:00:00,1.6741,1.6741,1.6736,1.67395,618800000.0
2007-12-18 18:01:00,1.67395,1.6745,1.67375,1.6745,496400000.0
2007-12-18 18:02:00,1.6745,1.6753,1.67445,1.6751,496300000.0
2007-12-18 18:03:00,1.6751,1.67595,1.6751,1.67575,687399997.0
2007-12-18 18:04:00,1.67575,1.67595,1.6756,1.67565,719499998.0
2007-12-18 18:05:00,1.67565,1.6758,1.6755,1.6757,644100000.0
2007-12-18 18:06:00,1.6757,1.67575,1.6745,1.6748,781599998.0
2007-12-18 18:07:00,1.6748,1.675,1.6746,1.6748,296400000.0
2007-12-18 18:08:00,1.6748,1.67495,1.6744,1.6748,405599999.0
2007-12-18 18:09:00,1.6748,1.6748,1.6741,1.6745,675099999.0
2007-12-18 18:10:00,1.6746,1.67495,1.67425,1.67495,300100000.0
2007-12-18 18:11:00,1.6749,1.6752,1.6746,1.6746,560100000.0
2007-12-18 18:12:00,1.6747,1.67485,1.67445,1.67445,370000000.0
2007-12-18 18:13:00,1.67445,1.67455,1.6744,1.67445,352600000.0
2007-12-18 18:14:00,1.67445,1.67485,1.6743,1.67485,466299999.0
2007-12-18 18:15:00,1.6748,1.6748,1.6741,1.67475,362800000.0
2007-12-18 18:16:00,1.67475,1.6759,1.6747,1.67565,609600001.0
2007-12-18 18:17:00,1.67575,1.67605,1.6755,1.67595,607800000.0
2007-12-18 18:18:00,1.67595,1.6765,1.67595,1.67645,580600000.0
2007-12-18 18:19:00,1.6765,1.67825,1.67645,1.6781,1076199996.0
2007-12-18 18:20:00,1.6781,1.6784,1.6777,1.6784,789599998.0
2007-12-18 18:21:00,1.67845,1.6786,1.6779,1.6782,816900001.0
2007-12-18 18:22:00,1.67825,1.6783,1.67785,1.67805,900999998.0
2007-12-18 18:23:00,1.67805,1.6781,1.67765,1.67795,508000000.0
2007-12-18 18:24:00,1.67805,1.6784,1.6779,1.6782,791500001.0
2007-12-18 18:25:00,1.6782,1.6783,1.6781,1.6782,554700003.0
2007-12-18 18:26:00,1.67815,1.6783,1.6778,1.6779,504000000.0
2007-12-18 18:27:00,1.6779,1.6784,1.6777,1.6783,452300000.0
2007-12-18 18:28:00,1.6784,1.6804,1.6784,1.6804,515700000.0
2007-12-18 18:29:00,1.6804,1.68075,1.67985,1.6803,425000000.0
2007-12-18 18:30:00,1.6803,1.6807,1.6799,1.6802,544100001.0
2007-12-18 18:31:00,1.6802,1.6803,1.67975,1.6801,816899999.0
2007-12-18 18:32:00,1.6801,1.6805,1.6801,1.6804,638800000.0
2007-12-18 18:33:00,1.6804,1.6805,1.6799,1.6803,848900000.0
2007-12-18 18:34:00,1.6803,1.6807,1.68,1.6807,844000000.0
2007-12-18 18:35:00,1.6807,1.6807,1.6803,1.6803,454500000.0
2007-12-18 18:36:00,1.6803,1.6804,1.67995,1.6804,619500000.0
2007-12-18 18:37:00,1.6804,1.68065,1.68005,1.68065,778199999.0
2007-12-18 18:38:00,1.68065,1.68075,1.6804,1.6806,858599996.0
2007-12-18 18:39:00,1.6807,1.6813,1.6806,1.6811,349300000.0
2007-12-18 18:40:00,1.6811,1.68175,1.6811,1.6816,640700000.0
2007-12-18 18:41:00,1.6816,1.68185,1.6814,1.68165,710000000.0
2007-12-18 18:42:00,1.68165,1.68185,1.68145,1.6817,177800000.0
2007-12-18 18:43:00,1.6817,1.68185,1.68125,1.68165,455700000.0
2007-12-18 18:44:00,1.68165,1.6818,1.68145,1.68145,212500000.0
2007-12-18 18:45:00,1.6815,1.6817,1.6814,1.6817,361400000.0
2007-12-18 18:46:00,1.6817,1.68175,1.6812,1.6815,530900000.0
2007-12-18 18:47:00,1.68145,1.6817,1.68115,1.68155,431100000.0
2007-12-18 18:48:00,1.68155,1.68155,1.681,1.6812,348600000.0
2007-12-18 18:49:00,1.68125,1.6821,1.68125,1.68185,748500000.0
2007-12-18 18:50:00,1.6819,1.6821,1.6817,1.6818,255100000.0
2007-12-18 18:51:00,1.6818,1.6818,1.6815,1.6818,289100000.0
2007-12-18 18:52:00,1.6818,1.68185,1.6812,1.68125,512800000.0
2007-12-18 18:53:00,1.6813,1.68145,1.6812,1.6814,548900000.0
2007-12-18 18:54:00,1.68135,1.68145,1.68115,1.68145,441700000.0
2007-12-18 18:55:00,1.68145,1.6815,1.681,1.681,364500000.0
2007-12-18 18:56:00,1.681,1.681,1.6805,1.6806,382200000.0
2007-12-18 18:57:00,1.6807,1.6816,1.6807,1.6815,331600000.0
2007-12-18 18:58:00,1.6815,1.6816,1.6814,1.6816,376599998.0
2007-12-18 18:59:00,1.6816,1.6817,1.6815,1.6817,183700000.0
2007-12-18 19:00:00,1.6817,1.682,1.6816,1.6819,428300000.0
2007-12-18 19:01:00,1.6819,1.6823,1.6817,1.6817,655700001.0
2007-12-18 19:02:00,1.6818,1.68245,1.6817,1.6822,397200000.0
2007-12-18 19:03:00,1.6822,1.6823,1.68155,1.6818,524300000.0
2007-12-18 19:04:00,1.6818,1.6821,1.6816,1.68195,420700000.0
2007-12-18 19:05:00,1.68215,1.6822,1.6819,1.682,127400000.0
2007-12-18 19:06:00,1.682,1.6822,1.68135,1.682,605600001.0
2007-12-18 19:07:00,1.682,1.682,1.6813,1.68165,364900000.0
2007-12-18 19:08:00,1.6816,1.68175,1.68125,1.6814,387800000.0
2007-12-18 19:09:00,1.6814,1.6816,1.68085,1.68145,617699997.0
2007-12-18 19:10:00,1.6814,1.6817,1.6813,1.6816,299400000.0
2007-12-18 19:11:00,1.6815,1.68195,1.6813,1.6817,427499997.0
2007-12-18 19:12:00,1.6817,1.68185,1.6815,1.6817,125600000.0
2007-12-18 19:13:00,1.6817,1.68175,1.6808,1.681,292200000.0
2007-12-18 19:14:00,1.6811,1.6811,1.6807,1.68095,590600000.0
2007-12-18 19:15:00,1.6809,1.6812,1.6808,1.6812,164500000.0
2007-12-18 19:16:00,1.6812,1.6814,1.68075,1.681,342700000.0
2007-12-18 19:17:00,1.6809,1.681,1.6803,1.6804,341200000.0
2007-12-18 19:18:00,1.6804,1.6806,1.6803,1.68045,488199999.0
2007-12-18 19:19:00,1.6805,1.6806,1.6799,1.6799,566700000.0
2007-12-18 19:20:00,1.6799,1.6799,1.67915,1.67965,713299996.0
2007-12-18 19:21:00,1.67965,1.67985,1.67935,1.67975,661999999.0
2007-12-18 19:22:00,1.67975,1.6799,1.6793,1.67955,864799995.0
2007-12-18 19:23:00,1.67955,1.6802,1.6794,1.6796,758199998.0
2007-12-18 19:24:00,1.6796,1.67985,1.67925,1.67925,630400001.0
2007-12-18 19:25:00,1.6794,1.6798,1.6794,1.6796,541499997.0
2007-12-18 19:26:00,1.6796,1.68005,1.6795,1.6798,598599998.0
2007-12-18 19:27:00,1.6798,1.68005,1.6797,1.67975,594499998.0
2007-12-18 19:28:00,1.67985,1.6804,1.6798,1.6802,286700000.0
2007-12-18 19:29:00,1.6802,1.6803,1.68015,1.6803,133800000.0
2007-12-18 19:30:00,1.6803,1.68045,1.6797,1.67985,657799995.0
2007-12-18 19:31:00,1.67985,1.6806,1.67985,1.6805,280200000.0
2007-12-18 19:32:00,1.6805,1.6805,1.6801,1.6801,271900000.0
2007-12-18 19:33:00,1.6801,1.6802,1.6797,1.68015,374900000.0
2007-12-18 19:34:00,1.68025,1.68065,1.68025,1.6806,315400000.0
2007-12-18 19:35:00,1.6806,1.6807,1.6804,1.68065,357799999.0
2007-12-18 19:36:00,1.6806,1.6808,1.6804,1.6804,464100000.0
2007-12-18 19:37:00,1.6804,1.6805,1.6804,1.6805,129600000.0
2007-12-18 19:38:00,1.6805,1.6806,1.67885,1.67885,602700000.0
2007-12-18 19:39:00,1.6789,1.67905,1.67825,1.67825,605000000.0
2007-12-18 19:40:00,1.67825,1.67825,1.6778,1.6781,269600000.0
2007-12-18 19:41:00,1.6781,1.6781,1.6778,1.678,186500000.0
2007-12-18 19:42:00,1.678,1.6784,1.67795,1.6783,447099999.0
2007-12-18 19:43:00,1.67825,1.6784,1.6781,1.6784,101800000.0
2007-12-18 19:44:00,1.6784,1.67875,1.6784,1.67865,306800000.0
2007-12-18 19:45:00,1.67865,1.67875,1.6783,1.67865,101700000.0
2007-12-18 19:46:00,1.67865,1.6791,1.67855,1.67855,253899998.0
2007-12-18 19:47:00,1.6786,1.67875,1.6781,1.6782,540900004.0
2007-12-18 19:48:00,1.6781,1.6782,1.67795,1.67815,349899998.0
2007-12-18 19:49:00,1.67815,1.67815,1.678,1.6781,54800000.0
2007-12-18 19:50:00,1.6781,1.6781,1.6779,1.67795,41500000.0
2007-12-18 19:51:00,1.6779,1.67805,1.67775,1.67805,169400000.0
2007-12-18 19:52:00,1.67805,1.6782,1.67785,1.67815,148100000.0
2007-12-18 19:53:00,1.67815,1.67845,1.67805,1.67825,107900000.0
2007-12-18 19:54:00,1.67825,1.6784,1.6782,1.6784,179400000.0
2007-12-18 19:55:00,1.67845,1.67865,1.67845,1.67845,138700000.0
2007-12-18 19:56:00,1.6785,1.6786,1.6785,1.6786,6500000.0
2007-12-18 19:57:00,1.67865,1.67865,1.67805,1.67825,259900000.0
2007-12-18 19:58:00,1.67835,1.6788,1.67835,1.67865,188800000.0
2007-12-18 19:59:00,1.67865,1.67895,1.67865,1.67895,83200000.0
2007-12-18 20:00:00,1.67895,1.67915,1.67875,1.67895,84300000.0
2007-12-18 20:01:00,1.67895,1.67925,1.67875,1.6788,252800001.0
2007-12-18 20:02:00,1.67885,1.679,1.6788,1.6789,31700000.0
2007-12-18 20:03:00,1.679,1.679,1.67865,1.67875,247500001.0
2007-12-18 20:04:00,1.6787,1.67895,1.6787,1.6788,265500000.0
2007-12-18 20:05:00,1.6788,1.6789,1.67855,1.6789,772000000.0
2007-12-18 20:06:00,1.6789,1.6789,1.67855,1.67865,460800008.0
2007-12-18 20:07:00,1.67855,1.67875,1.67855,1.67875,1240300020.0
2007-12-18 20:08:00,1.67865,1.6789,1.67855,1.67865,474600002.0
2007-12-18 20:09:00,1.67865,1.6788,1.67865,1.67875,195900000.0
2007-12-18 20:10:00,1.67875,1.67875,1.67835,1.6785,653200006.0
2007-12-18 20:11:00,1.6785,1.67935,1.6785,1.6792,281100000.0
2007-12-18 20:12:00,1.67915,1.67915,1.67835,1.67875,634400000.0
2007-12-18 20:13:00,1.6788,1.67905,1.6787,1.67885,145400000.0
2007-12-18 20:14:00,1.67885,1.67915,1.67885,1.67905,161000002.0
2007-12-18 20:15:00,1.67915,1.6793,1.67895,1.67915,166400000.0
2007-12-18 20:16:00,1.6791,1.6791,1.67845,1.6787,211600000.0
2007-12-18 20:17:00,1.67865,1.6787,1.6784,1.6786,35600000.0
2007-12-18 20:18:00,1.67855,1.67865,1.67825,1.6786,153000001.0
2007-12-18 20:19:00,1.6786,1.6787,1.67835,1.67845,110300000.0
2007-12-18 20:20:00,1.67845,1.67845,1.67765,1.67785,321800000.0
2007-12-18 20:21:00,1.67785,1.678,1.67715,1.6779,309200000.0
2007-12-18 20:22:00,1.67795,1.67805,1.67735,1.67755,244200000.0
2007-12-18 20:23:00,1.67755,1.67755,1.67715,1.67735,113900000.0
2007-12-18 20:24:00,1.67735,1.67735,1.67655,1.67685,186200000.0
2007-12-18 20:25:00,1.6768,1.6772,1.6768,1.67715,99500000.0
2007-12-18 20:26:00,1.6772,1.6775,1.6771,1.67725,218400000.0
2007-12-18 20:27:00,1.67725,1.67745,1.6767,1.67745,97500000.0
2007-12-18 20:28:00,1.67745,1.67745,1.677,1.67735,86000000.0
2007-12-18 20:29:00,1.67735,1.6779,1.67735,1.67765,215900000.0
2007-12-18 20:30:00,1.67775,1.6782,1.67765,1.678,522400000.0
2007-12-18 20:31:00,1.678,1.678,1.67775,1.678,256600000.0
2007-12-18 20:32:00,1.678,1.6782,1.67785,1.67805,487900000.0
2007-12-18 20:33:00,1.67805,1.67815,1.67775,1.67775,825800003.0
2007-12-18 20:34:00,1.6778,1.6779,1.67765,1.6777,247199999.0
2007-12-18 20:35:00,1.6777,1.6777,1.67735,1.67745,60000000.0
2007-12-18 20:36:00,1.6774,1.67815,1.6774,1.67815,44800000.0
2007-12-18 20:37:00,1.67815,1.6784,1.67805,1.6782,652600000.0
2007-12-18 20:38:00,1.6782,1.6782,1.6779,1.6779,45500000.0
2007-12-18 20:39:00,1.67785,1.6779,1.67775,1.6778,378600000.0
2007-12-18 20:40:00,1.67775,1.67805,1.6777,1.67795,255900000.0
2007-12-18 20:41:00,1.6779,1.678,1.6775,1.67765,88300000.0
2007-12-18 20:42:00,1.67765,1.67795,1.67755,1.67795,31800000.0
2007-12-18 20:43:00,1.6779,1.6779,1.6779,1.6779,2100000.0
2007-12-18 20:44:00,1.6779,1.6786,1.6779,1.6786,166000003.0
2007-12-18 20:45:00,1.6786,1.67875,1.67815,1.6787,212800000.0
2007-12-18 20:46:00,1.6787,1.67885,1.67845,1.67855,319100000.0
2007-12-18 20:47:00,1.67855,1.67855,1.67835,1.67835,108600000.0
2007-12-18 20:48:00,1.67835,1.67845,1.67805,1.67845,198100001.0
2007-12-18 20:49:00,1.6784,1.6784,1.67825,1.67825,41000000.0
2007-12-18 20:50:00,1.6782,1.67825,1.67775,1.67775,501800000.0
2007-12-18 20:51:00,1.67785,1.67815,1.6777,1.67815,139900000.0
2007-12-18 20:52:00,1.6782,1.67825,1.6777,1.6779,94800000.0
2007-12-18 20:53:00,1.6779,1.6782,1.67765,1.67765,149700000.0
2007-12-18 20:54:00,1.6777,1.6783,1.6777,1.67785,138900000.0
2007-12-18 20:55:00,1.67785,1.67825,1.6777,1.67825,45300000.0
2007-12-18 20:56:00,1.67825,1.67845,1.67825,1.67835,149500000.0
2007-12-18 20:57:00,1.67835,1.67845,1.67825,1.67835,99100000.0
2007-12-18 20:58:00,1.67835,1.6786,1.67815,1.67815,228800000.0
2007-12-18 20:59:00,1.67825,1.6784,1.67815,1.67835,66500000.0
2007-12-18 21:00:00,1.67845,1.67855,1.67835,1.67855,63500000.0
2007-12-18 21:01:00,1.67855,1.67855,1.67795,1.67805,211200000.0
2007-12-18 21:02:00,1.678,1.67815,1.67795,1.67815,45000000.0
2007-12-18 21:03:00,1.67835,1.679,1.67825,1.6783,244200000.0
2007-12-18 21:04:00,1.67835,1.6785,1.678,1.6781,105100000.0
2007-12-18 21:05:00,1.6781,1.6787,1.67805,1.6786,302200000.0
2007-12-18 21:06:00,1.6786,1.67865,1.678,1.67855,224500000.0
2007-12-18 21:07:00,1.67855,1.67865,1.6783,1.67835,99400000.0
2007-12-18 21:08:00,1.67835,1.67845,1.67805,1.67815,213600001.0
2007-12-18 21:09:00,1.67815,1.67825,1.67715,1.67725,379500000.0
2007-12-18 21:10:00,1.67725,1.6774,1.67705,1.67735,113500000.0
2007-12-18 21:11:00,1.67735,1.6778,1.6772,1.67745,176400000.0
2007-12-18 21:12:00,1.67745,1.67805,1.67745,1.67805,414000000.0
2007-12-18 21:13:00,1.67805,1.67815,1.67775,1.67795,260000000.0
2007-12-18 21:14:00,1.67805,1.67805,1.67735,1.6776,133900000.0
2007-12-18 21:15:00,1.6776,1.67765,1.67755,1.67765,29100000.0
2007-12-18 21:16:00,1.67765,1.67795,1.67765,1.67785,190400000.0
2007-12-18 21:17:00,1.6778,1.6779,1.6768,1.67735,273300000.0
2007-12-18 21:18:00,1.67705,1.67745,1.67635,1.6767,445900000.0
2007-12-18 21:19:00,1.6767,1.6773,1.67655,1.67685,426400000.0
2007-12-18 21:20:00,1.67685,1.6772,1.67685,1.67715,191900000.0
2007-12-18 21:21:00,1.67705,1.67725,1.67685,1.67695,323700004.0
2007-12-18 21:22:00,1.67695,1.677,1.67635,1.67635,91100000.0
2007-12-18 21:23:00,1.67625,1.6767,1.67615,1.67615,293700000.0
2007-12-18 21:24:00,1.67635,1.67635,1.67615,1.67625,90100000.0
2007-12-18 21:25:00,1.67635,1.67665,1.67625,1.67665,47100000.0
2007-12-18 21:26:00,1.67665,1.67675,1.67625,1.67635,233100000.0
2007-12-18 21:27:00,1.6762,1.6764,1.6762,1.67635,20700000.0
2007-12-18 21:28:00,1.6762,1.6764,1.67595,1.67605,158100000.0
2007-12-18 21:29:00,1.67605,1.67605,1.67565,1.67575,71800000.0
2007-12-18 21:30:00,1.67575,1.67575,1.67485,1.6753,204300000.0
2007-12-18 21:31:00,1.6756,1.67585,1.67515,1.6758,233700000.0
2007-12-18 21:32:00,1.67575,1.67595,1.6757,1.67585,107100000.0
2007-12-18 21:33:00,1.67585,1.67595,1.67535,1.6754,122600000.0
2007-12-18 21:34:00,1.6754,1.6754,1.6752,1.67525,51500000.0
2007-12-18 21:35:00,1.6753,1.67565,1.67525,1.67535,144400000.0
2007-12-18 21:36:00,1.6754,1.67575,1.67525,1.6755,236100000.0
2007-12-18 21:37:00,1.6755,1.6757,1.6755,1.6756,25000000.0
2007-12-18 21:38:00,1.6757,1.67615,1.67545,1.67615,109500000.0
2007-12-18 21:39:00,1.67615,1.6763,1.67595,1.67605,193000000.0
2007-12-18 21:40:00,1.67605,1.6763,1.67595,1.67605,316800000.0
2007-12-18 21:41:00,1.67615,1.67615,1.67585,1.67585,57500000.0
2007-12-18 21:42:00,1.67585,1.67605,1.6756,1.676,200600000.0
2007-12-18 21:43:00,1.6761,1.67655,1.67605,1.6763,83600000.0
2007-12-18 21:44:00,1.6763,1.67655,1.6763,1.6763,55100000.0
2007-12-18 21:45:00,1.6763,1.6763,1.6762,1.6762,32300000.0
2007-12-18 21:46:00,1.6762,1.67625,1.6762,1.67625,14800000.0
2007-12-18 21:47:00,1.67625,1.67625,1.67615,1.67625,30800000.0
2007-12-18 21:48:00,1.67615,1.6763,1.676,1.676,162700000.0
2007-12-18 21:49:00,1.67605,1.67605,1.6757,1.6759,163700000.0
2007-12-18 21:50:00,1.6759,1.67605,1.6759,1.67605,14500000.0
2007-12-18 21:51:00,1.67605,1.67625,1.67595,1.67595,188200000.0
2007-12-18 21:52:00,1.67595,1.6762,1.67585,1.67615,120600000.0
2007-12-18 21:53:00,1.67615,1.6764,1.67595,1.6763,124700000.0
2007-12-18 21:54:00,1.6763,1.6765,1.67615,1.67645,94300000.0
2007-12-18 21:55:00,1.67645,1.6769,1.67615,1.6768,156300000.0
2007-12-18 21:56:00,1.6769,1.6771,1.67685,1.67695,237699999.0
2007-12-18 21:57:00,1.67695,1.67735,1.67695,1.67735,196600000.0
2007-12-18 21:58:00,1.67735,1.6781,1.67715,1.678,266700004.0
2007-12-18 21:59:00,1.67805,1.67815,1.6778,1.678,328300000.0
2007-12-18 22:00:00,1.678,1.67815,1.6775,1.6775,410899999.0
2007-12-18 22:01:00,1.67745,1.67755,1.67685,1.6769,360700002.0
2007-12-18 22:02:00,1.67695,1.67705,1.67655,1.6768,439600003.0
2007-12-18 22:03:00,1.6768,1.67715,1.67665,1.67715,74100000.0
2007-12-18 22:04:00,1.67715,1.67745,1.67705,1.67725,199200000.0
2007-12-18 22:05:00,1.67735,1.67755,1.67685,1.67695,237600000.0
2007-12-18 22:06:00,1.67685,1.67775,1.67685,1.67775,85800000.0
2007-12-18 22:07:00,1.67775,1.67785,1.67755,1.67765,102800000.0
2007-12-18 22:08:00,1.67745,1.67755,1.67735,1.67745,57900000.0
2007-12-18 22:09:00,1.67755,1.67775,1.67755,1.67775,29500000.0
2007-12-18 22:10:00,1.67775,1.67785,1.67765,1.67785,109700000.0
2007-12-18 22:11:00,1.67785,1.678,1.67775,1.67785,53500000.0
2007-12-18 22:12:00,1.67785,1.67825,1.67775,1.67815,28700000.0
2007-12-18 22:13:00,1.67815,1.67825,1.67795,1.67825,30100000.0
2007-12-18 22:14:00,1.67825,1.67835,1.67805,1.67825,39800000.0
2007-12-18 22:15:00,1.67825,1.67825,1.67775,1.67775,32800000.0
2007-12-18 22:16:00,1.6777,1.67785,1.6777,1.67785,13700000.0
2007-12-18 22:17:00,1.67785,1.67795,1.67775,1.67785,17300000.0
2007-12-18 22:18:00,1.67785,1.67785,1.6774,1.67745,69300000.0
2007-12-18 22:19:00,1.67745,1.67755,1.67695,1.6771,71700000.0
2007-12-18 22:20:00,1.6772,1.67725,1.677,1.67715,42400000.0
2007-12-18 22:21:00,1.67715,1.67725,1.67635,1.6769,410400001.0
2007-12-18 22:22:00,1.6769,1.67705,1.67665,1.677,513000003.0
2007-12-18 22:23:00,1.67695,1.67705,1.6762,1.6763,345100005.0
2007-12-18 22:24:00,1.67625,1.67625,1.67525,1.67555,610500000.0
2007-12-18 22:25:00,1.67575,1.676,1.67565,1.67565,243500000.0
2007-12-18 22:26:00,1.67575,1.67585,1.67425,1.67495,439800002.0
2007-12-18 22:27:00,1.67495,1.6755,1.67485,1.67525,272000000.0
2007-12-18 22:28:00,1.67515,1.67545,1.67445,1.67455,159400000.0
2007-12-18 22:29:00,1.67455,1.67475,1.67405,1.67475,131100000.0
2007-12-18 22:30:00,1.67465,1.67485,1.6742,1.67455,173100000.0
2007-12-18 22:31:00,1.67465,1.67465,1.67405,1.67425,128800000.0
2007-12-18 22:32:00,1.67425,1.67435,1.67305,1.67325,568200000.0
2007-12-18 22:33:00,1.67335,1.67335,1.67305,1.6733,290100000.0
2007-12-18 22:34:00,1.6734,1.6736,1.67315,1.67335,423300001.0
2007-12-18 22:35:00,1.67345,1.67385,1.67315,1.67375,294200000.0
2007-12-18 22:36:00,1.67375,1.674,1.67365,1.67375,347200000.0
2007-12-18 22:37:00,1.67375,1.67375,1.67315,1.67325,290000001.0
2007-12-18 22:38:00,1.67325,1.67325,1.67295,1.67295,249900000.0
2007-12-18 22:39:00,1.67285,1.673,1.67275,1.67285,272300003.0
2007-12-18 22:40:00,1.67285,1.67305,1.6727,1.67295,192900000.0
2007-12-18 22:41:00,1.673,1.67385,1.673,1.67385,162800000.0
2007-12-18 22:42:00,1.67385,1.67385,1.67325,1.6733,386800000.0
2007-12-18 22:43:00,1.6733,1.67355,1.67325,1.6735,124100000.0
2007-12-18 22:44:00,1.6735,1.67395,1.67345,1.6737,125600000.0
2007-12-18 22:45:00,1.6737,1.6737,1.67355,1.67355,68100000.0
2007-12-18 22:46:00,1.67365,1.67405,1.67355,1.674,64000000.0
2007-12-18 22:47:00,1.674,1.67405,1.67395,1.67405,116900000.0
2007-12-18 22:48:00,1.67405,1.67415,1.67395,1.6741,129100000.0
2007-12-18 22:49:00,1.6741,1.6747,1.6741,1.67445,89200000.0
2007-12-18 22:50:00,1.6745,1.6746,1.67405,1.6745,236200000.0
2007-12-18 22:51:00,1.6745,1.67595,1.67445,1.67585,213800000.0
2007-12-18 22:52:00,1.67585,1.67585,1.67545,1.67545,127400000.0
2007-12-18 22:53:00,1.67545,1.67555,1.67495,1.67495,173300000.0
2007-12-18 22:54:00,1.67495,1.67565,1.67495,1.67535,148300000.0
2007-12-18 22:55:00,1.67535,1.67545,1.675,1.67505,103900000.0
2007-12-18 22:56:00,1.6752,1.67525,1.6752,1.67525,2700000.0
2007-12-18 22:57:00,1.6752,1.6752,1.6752,1.6752,48000000.0
2007-12-18 22:58:00,1.6752,1.67525,1.67515,1.67515,17400000.0
2007-12-18 22:59:00,1.6752,1.6757,1.67515,1.6755,118300000.0
2007-12-18 23:00:00,1.6755,1.6755,1.67515,1.67515,58900000.0
2007-12-18 23:01:00,1.6752,1.6752,1.67505,1.67515,82700000.0
2007-12-18 23:02:00,1.67505,1.6751,1.67495,1.6751,95000000.0
2007-12-18 23:03:00,1.6751,1.6754,1.67485,1.6754,157400000.0
2007-12-18 23:04:00,1.6754,1.6754,1.675,1.6751,54000000.0
2007-12-18 23:05:00,1.675,1.67515,1.675,1.675,69100000.0
2007-12-18 23:06:00,1.67495,1.6751,1.67485,1.67495,84600000.0
2007-12-18 23:07:00,1.67485,1.675,1.6748,1.6748,112400000.0
2007-12-18 23:08:00,1.67485,1.67495,1.6748,1.67495,29500000.0
2007-12-18 23:09:00,1.6749,1.6749,1.67475,1.67475,53900000.0
2007-12-18 23:10:00,1.67485,1.67495,1.67485,1.67485,31700000.0
2007-12-18 23:11:00,1.6749,1.67525,1.6749,1.67525,79500000.0
2007-12-18 23:12:00,1.67525,1.67525,1.67405,1.67405,342000000.0
2007-12-18 23:13:00,1.6741,1.67445,1.674,1.674,48800000.0
2007-12-18 23:14:00,1.674,1.67415,1.6739,1.6739,166800000.0
2007-12-18 23:15:00,1.67375,1.67405,1.67335,1.67335,142300000.0
2007-12-18 23:16:00,1.67345,1.6736,1.67335,1.67345,68300000.0
2007-12-18 23:17:00,1.6735,1.67455,1.67345,1.6743,123300000.0
2007-12-18 23:18:00,1.6746,1.67465,1.67445,1.67445,51400000.0
2007-12-18 23:19:00,1.6745,1.67475,1.67445,1.67475,163300000.0
2007-12-18 23:20:00,1.67465,1.67475,1.6746,1.67475,62000000.0
2007-12-18 23:21:00,1.67475,1.6748,1.67475,1.67475,61400000.0
2007-12-18 23:22:00,1.67485,1.67485,1.67455,1.67455,66700000.0
2007-12-18 23:23:00,1.67475,1.67495,1.67465,1.67485,117800000.0
2007-12-18 23:24:00,1.67485,1.67485,1.67405,1.67405,144100000.0
2007-12-18 23:25:00,1.67405,1.67475,1.674,1.67445,279000000.0
2007-12-18 23:26:00,1.67445,1.67505,1.67435,1.6749,272600000.0
2007-12-18 23:27:00,1.67455,1.67495,1.67455,1.6749,5600000.0
2007-12-18 23:28:00,1.67495,1.67515,1.67495,1.67515,8700000.0
2007-12-18 23:29:00,1.67505,1.6754,1.67495,1.67535,288700000.0
2007-12-18 23:30:00,1.67535,1.67555,1.67515,1.67525,188100000.0
2007-12-18 23:31:00,1.67515,1.67535,1.675,1.675,92900000.0
2007-12-18 23:32:00,1.67505,1.6753,1.67495,1.6753,87400000.0
2007-12-18 23:33:00,1.67535,1.67535,1.67525,1.67525,111300000.0
2007-12-18 23:34:00,1.67525,1.67535,1.675,1.67505,124200000.0
2007-12-18 23:35:00,1.67505,1.6751,1.6749,1.67505,140400000.0
2007-12-18 23:36:00,1.67505,1.67515,1.675,1.67515,71600000.0
2007-12-18 23:37:00,1.67515,1.67515,1.67395,1.67415,183400000.0
2007-12-18 23:38:00,1.67415,1.67465,1.67375,1.67435,467900000.0
2007-12-18 23:39:00,1.6743,1.67445,1.6743,1.67445,39700000.0
2007-12-18 23:40:00,1.67445,1.67445,1.6742,1.67425,16100000.0
2007-12-18 23:41:00,1.67425,1.67425,1.67395,1.67415,133200000.0
2007-12-18 23:42:00,1.67415,1.67435,1.6737,1.67435,194800000.0
2007-12-18 23:43:00,1.67425,1.67465,1.67425,1.67445,147300000.0
2007-12-18 23:44:00,1.67445,1.67465,1.67445,1.67465,74200000.0
2007-12-18 23:45:00,1.67465,1.6752,1.6746,1.6746,186900000.0
2007-12-18 23:46:00,1.67465,1.67475,1.6744,1.6744,173100000.0
2007-12-18 23:47:00,1.67445,1.67475,1.67425,1.67455,194000000.0
2007-12-18 23:48:00,1.6746,1.67495,1.6746,1.67475,218000000.0
2007-12-18 23:49:00,1.67475,1.67495,1.67435,1.67435,113100000.0
2007-12-18 23:50:00,1.67435,1.67435,1.67365,1.6743,223000000.0
2007-12-18 23:51:00,1.6743,1.6744,1.67395,1.6743,199300000.0
2007-12-18 23:52:00,1.67425,1.67465,1.67425,1.6745,139200000.0
2007-12-18 23:53:00,1.6745,1.67485,1.67445,1.6746,151200000.0
2007-12-18 23:54:00,1.6747,1.67485,1.67455,1.67465,196200000.0
2007-12-18 23:55:00,1.67475,1.67475,1.67455,1.6746,211600000.0
2007-12-18 23:56:00,1.6745,1.6746,1.6744,1.6744,81800000.0
2007-12-18 23:57:00,1.6744,1.6746,1.6739,1.6746,177600000.0
2007-12-18 23:58:00,1.6746,1.675,1.6744,1.6749,179800002.0
2007-12-18 23:59:00,1.675,1.6753,1.675,1.6753,24000000.0
2007-12-19 00:00:00,1.6752,1.6752,1.6751,1.6751,32000000.0
2007-12-19 00:01:00,1.6751,1.6751,1.6747,1.6747,100400000.0
2007-12-19 00:02:00,1.6747,1.6751,1.6744,1.6745,166400000.0
2007-12-19 00:03:00,1.6745,1.6752,1.6745,1.675,106700000.0
2007-12-19 00:04:00,1.675,1.6755,1.6749,1.6755,124700000.0
2007-12-19 00:05:00,1.6751,1.67555,1.67465,1.67485,161300000.0
2007-12-19 00:06:00,1.67485,1.6749,1.67475,1.67485,60800000.0
2007-12-19 00:07:00,1.67485,1.67525,1.67475,1.67525,153700000.0
2007-12-19 00:08:00,1.67495,1.6751,1.67495,1.67495,47700000.0
2007-12-19 00:09:00,1.67495,1.67505,1.67485,1.67495,84100000.0
2007-12-19 00:10:00,1.67495,1.67525,1.67485,1.675,386700000.0
2007-12-19 00:11:00,1.675,1.67555,1.675,1.6753,53500000.0
2007-12-19 00:12:00,1.6753,1.6754,1.67485,1.67505,53800000.0
2007-12-19 00:13:00,1.67515,1.67525,1.67455,1.67455,50900000.0
2007-12-19 00:14:00,1.67465,1.67465,1.67345,1.67405,77100000.0
2007-12-19 00:15:00,1.67405,1.67405,1.67345,1.67395,50700000.0
2007-12-19 00:16:00,1.67385,1.67405,1.67375,1.67395,34300000.0
2007-12-19 00:17:00,1.67395,1.67425,1.67395,1.67405,20500000.0
2007-12-19 00:18:00,1.67405,1.67415,1.67345,1.67355,122900000.0
2007-12-19 00:19:00,1.6736,1.6736,1.67315,1.6734,133800000.0
2007-12-19 00:20:00,1.6734,1.67375,1.6734,1.67355,40300000.0
2007-12-19 00:21:00,1.67355,1.67385,1.67355,1.67365,30500000.0
2007-12-19 00:22:00,1.67375,1.67375,1.67355,1.67375,49000000.0
2007-12-19 00:23:00,1.67375,1.67395,1.67375,1.67395,14000000.0
2007-12-19 00:24:00,1.67395,1.67395,1.67335,1.67375,80300000.0
2007-12-19 00:25:00,1.67375,1.67415,1.67375,1.67375,14000000.0
2007-12-19 00:26:00,1.67375,1.67415,1.67375,1.67405,9500000.0
2007-12-19 00:27:00,1.67415,1.67415,1.67395,1.67405,13000000.0
2007-12-19 00:28:00,1.67365,1.67425,1.67355,1.67355,24800000.0
2007-12-19 00:29:00,1.67365,1.67365,1.67315,1.67315,9500000.0
2007-12-19 00:30:00,1.67315,1.67345,1.673,1.67335,12300000.0
2007-12-19 00:31:00,1.67335,1.67345,1.67315,1.67315,16000000.0
2007-12-19 00:32:00,1.67315,1.67325,1.67245,1.67275,28000000.0
2007-12-19 00:33:00,1.67275,1.67285,1.67255,1.67255,15100000.0
2007-12-19 00:34:00,1.67255,1.67325,1.67225,1.67275,201500000.0
2007-12-19 00:35:00,1.6729,1.67315,1.6729,1.67315,126500000.0
2007-12-19 00:36:00,1.67305,1.67315,1.67245,1.67265,18700000.0
2007-12-19 00:37:00,1.67265,1.67275,1.67245,1.67275,8000000.0
2007-12-19 00:38:00,1.67275,1.67285,1.67265,1.67285,19500000.0
2007-12-19 00:39:00,1.67285,1.67285,1.67265,1.67285,16500000.0
2007-12-19 00:40:00,1.67285,1.67295,1.6726,1.67295,5800000.0
2007-12-19 00:41:00,1.67295,1.67295,1.6726,1.6726,15200000.0
2007-12-19 00:42:00,1.673,1.67315,1.67285,1.67285,13500000.0
2007-12-19 00:43:00,1.67285,1.67285,1.67215,1.67245,73000000.0
2007-12-19 00:44:00,1.67245,1.67245,1.67205,1.67205,34800000.0
2007-12-19 00:45:00,1.67195,1.67225,1.67195,1.67205,38600000.0
2007-12-19 00:46:00,1.67205,1.67225,1.67195,1.67205,14500000.0
2007-12-19 00:47:00,1.67205,1.67205,1.67165,1.67185,10800000.0
2007-12-19 00:48:00,1.6716,1.67245,1.6716,1.67245,21800000.0
2007-12-19 00:49:00,1.67245,1.67285,1.67235,1.67265,30400000.0
2007-12-19 00:50:00,1.67265,1.67285,1.67265,1.67265,5000000.0
2007-12-19 00:51:00,1.67275,1.67285,1.67245,1.67245,14900000.0
2007-12-19 00:52:00,1.67265,1.67275,1.67265,1.67275,3800000.0
2007-12-19 00:53:00,1.6727,1.6727,1.67255,1.67255,13800000.0
2007-12-19 00:54:00,1.67255,1.67265,1.67255,1.67265,11700000.0
2007-12-19 00:55:00,1.6727,1.67275,1.6725,1.67275,27100000.0
2007-12-19 00:56:00,1.67275,1.67275,1.67275,1.67275,200000.0
2007-12-19 00:57:00,1.6726,1.67275,1.6726,1.67265,1800000.0
2007-12-19 00:58:00,1.6727,1.6727,1.67235,1.67265,7900000.0
2007-12-19 00:59:00,1.67265,1.67265,1.67255,1.67255,1800000.0
2007-12-19 01:00:00,1.67255,1.67265,1.67225,1.67245,24900000.0
2007-12-19 01:01:00,1.67235,1.67235,1.67175,1.67235,61100000.0
2007-12-19 01:02:00,1.67235,1.67275,1.67225,1.67235,51900000.0
2007-12-19 01:03:00,1.67235,1.67275,1.67235,1.67255,22900000.0
2007-12-19 01:04:00,1.6726,1.67265,1.67255,1.67265,13000000.0
2007-12-19 01:05:00,1.67265,1.67275,1.67255,1.67255,17400000.0
2007-12-19 01:06:00,1.67265,1.67265,1.6724,1.67255,13200000.0
2007-12-19 01:07:00,1.67255,1.67255,1.67225,1.67235,20000000.0
2007-12-19 01:08:00,1.6724,1.6724,1.6724,1.6724,1100000.0
2007-12-19 01:09:00,1.6724,1.67245,1.67205,1.67215,36500000.0
2007-12-19 01:10:00,1.6722,1.67245,1.6722,1.67245,12600000.0
2007-12-19 01:11:00,1.67245,1.67255,1.6723,1.67245,14700000.0
2007-12-19 01:12:00,1.67245,1.67245,1.67215,1.67235,22900000.0
2007-12-19 01:13:00,1.67195,1.6724,1.67195,1.67205,36100000.0
2007-12-19 01:14:00,1.67215,1.67235,1.67205,1.67215,44900000.0
2007-12-19 01:15:00,1.67215,1.67215,1.6718,1.67215,37400000.0
2007-12-19 01:16:00,1.67205,1.67245,1.67205,1.67245,14300000.0
2007-12-19 01:17:00,1.6725,1.6725,1.672,1.67225,15000000.0
2007-12-19 01:18:00,1.6723,1.67285,1.67215,1.67285,33100000.0
2007-12-19 01:19:00,1.67275,1.67305,1.67265,1.67295,30000000.0
2007-12-19 01:20:00,1.67295,1.67295,1.67255,1.67285,70100000.0
2007-12-19 01:21:00,1.67285,1.67295,1.67205,1.67255,55800000.0
2007-12-19 01:22:00,1.67255,1.67265,1.67245,1.67265,10900000.0
2007-12-19 01:23:00,1.67265,1.67265,1.67225,1.67245,30700000.0
2007-12-19 01:24:00,1.6721,1.6725,1.6721,1.6725,10900000.0
2007-12-19 01:25:00,1.67245,1.67265,1.67245,1.67265,24900000.0
2007-12-19 01:26:00,1.67265,1.67265,1.67225,1.67225,33700000.0
2007-12-19 01:27:00,1.67225,1.67225,1.67205,1.67205,30100000.0
2007-12-19 01:28:00,1.67205,1.67225,1.67155,1.67165,28200000.0
2007-12-19 01:29:00,1.67165,1.6721,1.67165,1.6721,42100000.0
2007-12-19 01:30:00,1.6721,1.67225,1.67185,1.67185,42500000.0
2007-12-19 01:31:00,1.67195,1.67205,1.67155,1.67165,46400000.0
2007-12-19 01:32:00,1.67155,1.67185,1.67155,1.67165,15000000.0
2007-12-19 01:33:00,1.67175,1.67195,1.67155,1.67185,100100000.0
2007-12-19 01:34:00,1.67185,1.67195,1.67175,1.67185,11400000.0
2007-12-19 01:35:00,1.67175,1.67185,1.67155,1.67185,19400000.0
2007-12-19 01:36:00,1.67185,1.67205,1.67175,1.67205,11400000.0
2007-12-19 01:37:00,1.67205,1.67205,1.67165,1.67195,24300000.0
2007-12-19 01:38:00,1.67195,1.67195,1.67185,1.67195,14000000.0
2007-12-19 01:39:00,1.67195,1.67255,1.67185,1.67255,31400000.0
2007-12-19 01:40:00,1.67255,1.67305,1.6725,1.67295,28400000.0
2007-12-19 01:41:00,1.67305,1.67325,1.67215,1.67265,85400000.0
2007-12-19 01:42:00,1.67265,1.67265,1.67225,1.67225,12000000.0
2007-12-19 01:43:00,1.67225,1.67305,1.67225,1.67285,45400000.0
2007-12-19 01:44:00,1.6728,1.67305,1.67245,1.67255,31900000.0
2007-12-19 01:45:00,1.67245,1.67275,1.67245,1.67245,34500000.0
2007-12-19 01:46:00,1.67265,1.67265,1.67255,1.67265,5100000.0
2007-12-19 01:47:00,1.67275,1.67315,1.67275,1.67295,14200000.0
2007-12-19 01:48:00,1.6729,1.67315,1.6728,1.67305,19000000.0
2007-12-19 01:49:00,1.6731,1.67365,1.673,1.6735,33700000.0
2007-12-19 01:50:00,1.67355,1.67365,1.67325,1.67335,28400000.0
2007-12-19 01:51:00,1.67335,1.67355,1.67325,1.67335,12300000.0
2007-12-19 01:52:00,1.67335,1.67335,1.67305,1.67335,14200000.0
2007-12-19 01:53:00,1.67335,1.67335,1.67275,1.67275,7800000.0
2007-12-19 01:54:00,1.6727,1.67285,1.6726,1.67275,25700000.0
2007-12-19 01:55:00,1.6728,1.67355,1.6728,1.67305,64800000.0
2007-12-19 01:56:00,1.6731,1.67325,1.67275,1.67305,63000000.0
2007-12-19 01:57:00,1.67305,1.67305,1.67275,1.67305,27100000.0
2007-12-19 01:58:00,1.67305,1.67335,1.67295,1.67305,41000000.0
2007-12-19 01:59:00,1.67305,1.67305,1.67275,1.67285,10000000.0
2007-12-19 02:00:00,1.67285,1.673,1.67275,1.673,12100000.0
2007-12-19 02:01:00,1.673,1.67305,1.67265,1.67285,26700000.0
2007-12-19 02:02:00,1.67295,1.67315,1.67275,1.67285,23500000.0
2007-12-19 02:03:00,1.673,1.6732,1.6728,1.6731,13400000.0
2007-12-19 02:04:00,1.6729,1.67305,1.67285,1.67295,13400000.0
2007-12-19 02:05:00,1.67295,1.67305,1.67255,1.67295,68000000.0
2007-12-19 02:06:00,1.67295,1.67295,1.67285,1.67285,14300000.0
2007-12-19 02:07:00,1.67295,1.67315,1.67275,1.67305,29800000.0
2007-12-19 02:08:00,1.67305,1.67305,1.67285,1.67305,15800000.0
2007-12-19 02:09:00,1.67305,1.67305,1.67275,1.67285,43700000.0
2007-12-19 02:10:00,1.67285,1.67295,1.67275,1.67275,25400000.0
2007-12-19 02:11:00,1.67285,1.67295,1.67285,1.67295,6400000.0
2007-12-19 02:12:00,1.67295,1.67295,1.67275,1.67275,7600000.0
2007-12-19 02:13:00,1.67275,1.67295,1.67265,1.67265,11000000.0
2007-12-19 02:14:00,1.6725,1.67295,1.6725,1.67295,12800000.0
2007-12-19 02:15:00,1.67295,1.67305,1.67275,1.67295,27100000.0
2007-12-19 02:16:00,1.67295,1.67315,1.67285,1.67315,25300000.0
2007-12-19 02:17:00,1.67315,1.67365,1.67295,1.67365,33800000.0
2007-12-19 02:18:00,1.6737,1.67415,1.67345,1.67385,51600000.0
2007-12-19 02:19:00,1.67385,1.67405,1.67355,1.67385,74300000.0
2007-12-19 02:20:00,1.67385,1.67395,1.67355,1.67355,18500000.0
2007-12-19 02:21:00,1.67355,1.67365,1.67335,1.67355,21500000.0
2007-12-19 02:22:00,1.67355,1.67375,1.67335,1.67375,17200000.0
2007-12-19 02:23:00,1.67375,1.67445,1.67355,1.67425,66600000.0
2007-12-19 02:24:00,1.6743,1.67445,1.67375,1.67385,66600000.0
2007-12-19 02:25:00,1.67395,1.67435,1.67395,1.67415,60500000.0
2007-12-19 02:26:00,1.67405,1.67405,1.67375,1.67395,94500000.0
2007-12-19 02:27:00,1.67395,1.67395,1.67275,1.67285,137300000.0
2007-12-19 02:28:00,1.67285,1.67375,1.67285,1.67345,101100000.0
2007-12-19 02:29:00,1.6732,1.67375,1.6732,1.67345,33600000.0
2007-12-19 02:30:00,1.67345,1.67355,1.67305,1.67325,47100000.0
2007-12-19 02:31:00,1.67325,1.67355,1.6731,1.67345,71900000.0
2007-12-19 02:32:00,1.67345,1.67355,1.6733,1.67335,20500000.0
2007-12-19 02:33:00,1.67335,1.67355,1.67335,1.67355,27400000.0
2007-12-19 02:34:00,1.67355,1.67385,1.67345,1.67385,57600000.0
2007-12-19 02:35:00,1.67385,1.67425,1.67345,1.67415,81000000.0
2007-12-19 02:36:00,1.67415,1.67415,1.67375,1.67395,39700000.0
2007-12-19 02:37:00,1.67395,1.67405,1.67355,1.67385,32700000.0
2007-12-19 02:38:00,1.67385,1.6739,1.67365,1.67365,18000000.0
2007-12-19 02:39:00,1.67375,1.67385,1.67295,1.67295,40400000.0
2007-12-19 02:40:00,1.6731,1.67345,1.67295,1.67325,95400000.0
2007-12-19 02:41:00,1.67325,1.67325,1.67305,1.67325,15600000.0
2007-12-19 02:42:00,1.67325,1.67325,1.67295,1.67295,10500000.0
2007-12-19 02:43:00,1.6727,1.6731,1.6727,1.67275,15700000.0
2007-12-19 02:44:00,1.67275,1.67275,1.67225,1.67245,54500000.0
2007-12-19 02:45:00,1.67245,1.67265,1.67235,1.67255,26000000.0
2007-12-19 02:46:00,1.67265,1.67265,1.67235,1.67265,13100000.0
2007-12-19 02:47:00,1.67265,1.67265,1.67195,1.67225,65900000.0
2007-12-19 02:48:00,1.67225,1.67265,1.67205,1.67265,34800000.0
2007-12-19 02:49:00,1.67265,1.67265,1.6722,1.67245,48300000.0
2007-12-19 02:50:00,1.67245,1.67295,1.67235,1.67285,57100000.0
2007-12-19 02:51:00,1.67285,1.67295,1.67255,1.67265,40200000.0
2007-12-19 02:52:00,1.67265,1.67265,1.67235,1.67235,15000000.0
2007-12-19 02:53:00,1.67235,1.67245,1.67235,1.67245,9100000.0
2007-12-19 02:54:00,1.67245,1.6727,1.6723,1.67265,24400000.0
2007-12-19 02:55:00,1.6727,1.67305,1.67265,1.67305,55800000.0
2007-12-19 02:56:00,1.67315,1.67315,1.67245,1.67275,47400000.0
2007-12-19 02:57:00,1.67265,1.67285,1.67235,1.6725,65300000.0
2007-12-19 02:58:00,1.67255,1.67295,1.67245,1.67245,24900000.0
2007-12-19 02:59:00,1.67245,1.67255,1.67225,1.6725,11700000.0
2007-12-19 03:00:00,1.6726,1.67305,1.67255,1.67295,18100000.0
2007-12-19 03:01:00,1.67305,1.67315,1.67275,1.67305,22200000.0
2007-12-19 03:02:00,1.67305,1.67315,1.6727,1.67315,11100000.0
2007-12-19 03:03:00,1.6732,1.67335,1.67305,1.67325,45700000.0
2007-12-19 03:04:00,1.6733,1.67335,1.67315,1.67325,31000000.0
2007-12-19 03:05:00,1.67325,1.6735,1.67275,1.67315,68200000.0
2007-12-19 03:06:00,1.67315,1.67385,1.67315,1.67355,57100000.0
2007-12-19 03:07:00,1.67355,1.67405,1.67355,1.6738,44500000.0
2007-12-19 03:08:00,1.67385,1.67445,1.6738,1.67405,41200000.0
2007-12-19 03:09:00,1.67405,1.67405,1.6737,1.67385,44000000.0
2007-12-19 03:10:00,1.67385,1.67385,1.67355,1.67375,18900000.0
2007-12-19 03:11:00,1.67345,1.67385,1.67345,1.67365,35400000.0
2007-12-19 03:12:00,1.67375,1.67375,1.67335,1.67335,27300000.0
2007-12-19 03:13:00,1.67335,1.67335,1.67325,1.67335,28500000.0
2007-12-19 03:14:00,1.67325,1.67375,1.67305,1.67345,28200000.0
2007-12-19 03:15:00,1.6735,1.67365,1.67345,1.67345,11700000.0
2007-12-19 03:16:00,1.6732,1.67355,1.6732,1.67345,21000000.0
2007-12-19 03:17:00,1.67345,1.67345,1.67325,1.67325,5600000.0
2007-12-19 03:18:00,1.67325,1.67385,1.67325,1.67345,28200000.0
2007-12-19 03:19:00,1.6733,1.6738,1.6733,1.6736,40900000.0
2007-12-19 03:20:00,1.6736,1.6737,1.67335,1.67345,16900000.0
2007-12-19 03:21:00,1.6732,1.67355,1.6732,1.67325,25600000.0
2007-12-19 03:22:00,1.67325,1.67365,1.67315,1.67335,143800000.0
2007-12-19 03:23:00,1.67335,1.67355,1.6732,1.6732,129500000.0
2007-12-19 03:24:00,1.6732,1.6733,1.67315,1.67315,18400000.0
2007-12-19 03:25:00,1.67335,1.67355,1.67335,1.67335,96400000.0
2007-12-19 03:26:00,1.67335,1.67375,1.67335,1.67365,102500000.0
2007-12-19 03:27:00,1.67365,1.67405,1.67345,1.67365,129400000.0
2007-12-19 03:28:00,1.67365,1.6737,1.67335,1.67365,18000000.0
2007-12-19 03:29:00,1.67315,1.6737,1.67315,1.6736,30500000.0
2007-12-19 03:30:00,1.6736,1.67365,1.67345,1.67355,36800000.0
2007-12-19 03:31:00,1.67355,1.67385,1.67355,1.67365,42400000.0
2007-12-19 03:32:00,1.67385,1.6741,1.67345,1.67365,90500000.0
2007-12-19 03:33:00,1.67375,1.67385,1.67345,1.67345,22700000.0
2007-12-19 03:34:00,1.67345,1.67375,1.6733,1.67365,20700000.0
2007-12-19 03:35:00,1.67365,1.67395,1.67365,1.67385,26300000.0
2007-12-19 03:36:00,1.67375,1.67385,1.6737,1.67375,10400000.0
2007-12-19 03:37:00,1.6738,1.67405,1.67375,1.67405,10700000.0
2007-12-19 03:38:00,1.67405,1.67405,1.67395,1.67405,11100000.0
2007-12-19 03:39:00,1.6741,1.67425,1.67405,1.67405,13200000.0
2007-12-19 03:40:00,1.67415,1.6745,1.67415,1.6745,5300000.0
2007-12-19 03:41:00,1.6745,1.67485,1.67405,1.67435,30900000.0
2007-12-19 03:42:00,1.67435,1.67455,1.67415,1.67415,31200000.0
2007-12-19 03:43:00,1.67415,1.67435,1.67355,1.67375,44500000.0
2007-12-19 03:44:00,1.67375,1.67375,1.67345,1.67355,26400000.0
2007-12-19 03:45:00,1.67355,1.67375,1.6732,1.6732,18100000.0
2007-12-19 03:46:00,1.67325,1.67365,1.67325,1.67335,30900000.0
2007-12-19 03:47:00,1.67335,1.67345,1.67305,1.6731,21100000.0
2007-12-19 03:48:00,1.6731,1.67335,1.6731,1.6733,29600000.0
2007-12-19 03:49:00,1.67325,1.6733,1.673,1.6733,49900000.0
2007-12-19 03:50:00,1.6733,1.67375,1.6732,1.6736,104700000.0
2007-12-19 03:51:00,1.6736,1.6736,1.6735,1.6736,25200000.0
2007-12-19 03:52:00,1.6736,1.6737,1.67355,1.6736,11600000.0
2007-12-19 03:53:00,1.6736,1.674,1.6736,1.6739,57000000.0
2007-12-19 03:54:00,1.6739,1.674,1.6738,1.6739,28700000.0
2007-12-19 03:55:00,1.6739,1.67405,1.6738,1.6738,46900000.0
2007-12-19 03:56:00,1.6738,1.67385,1.67355,1.6738,19500000.0
2007-12-19 03:57:00,1.67375,1.67395,1.67355,1.6738,28300000.0
2007-12-19 03:58:00,1.6738,1.67405,1.67375,1.67405,48600000.0
2007-12-19 03:59:00,1.67405,1.67415,1.67345,1.67395,41900000.0
2007-12-19 04:00:00,1.67395,1.67395,1.6737,1.6738,11200000.0
2007-12-19 04:01:00,1.67375,1.67375,1.6735,1.6735,3800000.0
2007-12-19 04:02:00,1.6735,1.67385,1.6734,1.67375,52000000.0
2007-12-19 04:03:00,1.67375,1.67375,1.67355,1.67355,19900000.0
2007-12-19 04:04:00,1.67355,1.6736,1.67335,1.67355,6700000.0
2007-12-19 04:05:00,1.67355,1.67355,1.6732,1.67325,30300000.0
2007-12-19 04:06:00,1.6734,1.6734,1.67315,1.67315,8300000.0
2007-12-19 04:07:00,1.67315,1.67335,1.67315,1.67335,16500000.0
2007-12-19 04:08:00,1.67335,1.67335,1.6728,1.67315,14700000.0
2007-12-19 04:09:00,1.67315,1.67315,1.67305,1.67305,5500000.0
2007-12-19 04:10:00,1.67325,1.67335,1.67315,1.67335,8500000.0
2007-12-19 04:11:00,1.67295,1.6734,1.67295,1.67335,8700000.0
2007-12-19 04:12:00,1.6734,1.6734,1.67315,1.67335,14100000.0
2007-12-19 04:13:00,1.67325,1.67335,1.67305,1.67305,16500000.0
2007-12-19 04:14:00,1.67305,1.67325,1.67295,1.67305,14600000.0
2007-12-19 04:15:00,1.67305,1.67315,1.67295,1.67305,7800000.0
2007-12-19 04:16:00,1.67295,1.67385,1.67295,1.67375,59800000.0
2007-12-19 04:17:00,1.67385,1.67385,1.67345,1.67355,38300000.0
2007-12-19 04:18:00,1.67335,1.67355,1.67285,1.67305,56300000.0
2007-12-19 04:19:00,1.67315,1.67325,1.67235,1.67255,29200000.0
2007-12-19 04:20:00,1.67245,1.67295,1.67245,1.67285,73400000.0
2007-12-19 04:21:00,1.67275,1.6732,1.67275,1.67285,237800000.0
2007-12-19 04:22:00,1.6729,1.67295,1.67285,1.67285,9500000.0
2007-12-19 04:23:00,1.67285,1.67285,1.67235,1.6724,183800000.0
2007-12-19 04:24:00,1.6724,1.6729,1.67235,1.67235,30300000.0
2007-12-19 04:25:00,1.67235,1.67255,1.67225,1.67235,51200000.0
2007-12-19 04:26:00,1.67235,1.67235,1.67215,1.67235,28400000.0
2007-12-19 04:27:00,1.67235,1.67235,1.67195,1.67225,42200000.0
2007-12-19 04:28:00,1.67235,1.67245,1.6721,1.6721,19200000.0
2007-12-19 04:29:00,1.67215,1.67225,1.6721,1.67225,7500000.0
2007-12-19 04:30:00,1.67225,1.67265,1.67225,1.67245,12900000.0
2007-12-19 04:31:00,1.67245,1.67255,1.67235,1.67255,33400000.0
2007-12-19 04:32:00,1.67255,1.6726,1.672,1.67235,15700000.0
2007-12-19 04:33:00,1.6724,1.67265,1.67225,1.67265,26700000.0
2007-12-19 04:34:00,1.67265,1.67295,1.67245,1.67265,71400000.0
2007-12-19 04:35:00,1.67265,1.67295,1.67265,1.6729,52700000.0
2007-12-19 04:36:00,1.6729,1.67315,1.67285,1.6731,51600000.0
2007-12-19 04:37:00,1.6731,1.6734,1.67295,1.673,69900000.0
2007-12-19 04:38:00,1.673,1.67325,1.67265,1.67325,90900000.0
2007-12-19 04:39:00,1.67325,1.6735,1.67315,1.67325,77200000.0
2007-12-19 04:40:00,1.67325,1.6735,1.67305,1.6734,47700000.0
2007-12-19 04:41:00,1.6734,1.6734,1.67315,1.67325,58400000.0
2007-12-19 04:42:00,1.67325,1.67335,1.67285,1.6732,84000000.0
2007-12-19 04:43:00,1.67315,1.6732,1.67265,1.67265,75400000.0
2007-12-19 04:44:00,1.67265,1.6731,1.67235,1.6731,88000000.0
2007-12-19 04:45:00,1.67305,1.67315,1.67275,1.67295,73400000.0
2007-12-19 04:46:00,1.673,1.6731,1.67275,1.67275,55100000.0
2007-12-19 04:47:00,1.67275,1.67285,1.67245,1.67245,39000000.0
2007-12-19 04:48:00,1.67245,1.67245,1.67205,1.67215,46300000.0
2007-12-19 04:49:00,1.67215,1.6723,1.67195,1.6722,110400000.0
2007-12-19 04:50:00,1.6722,1.6724,1.67195,1.6721,38800000.0
2007-12-19 04:51:00,1.6721,1.6722,1.67185,1.67185,103100000.0
2007-12-19 04:52:00,1.67185,1.67205,1.67185,1.67205,26700000.0
2007-12-19 04:53:00,1.67205,1.6723,1.67135,1.67185,59400000.0
2007-12-19 04:54:00,1.67185,1.67225,1.67185,1.67225,26300000.0
2007-12-19 04:55:00,1.67225,1.67235,1.67225,1.6723,11100000.0
2007-12-19 04:56:00,1.6723,1.6723,1.6722,1.6722,4000000.0
2007-12-19 04:57:00,1.6722,1.6724,1.67165,1.67165,28400000.0
2007-12-19 04:58:00,1.67145,1.67195,1.67145,1.67195,11700000.0
2007-12-19 04:59:00,1.67185,1.6719,1.6717,1.6717,25700000.0
2007-12-19 05:00:00,1.6717,1.6718,1.67145,1.67175,44300000.0
2007-12-19 05:01:00,1.67185,1.67185,1.67165,1.6718,12900000.0
2007-12-19 05:02:00,1.6718,1.6718,1.67165,1.6717,3300000.0
2007-12-19 05:03:00,1.6717,1.6717,1.67155,1.67165,12400000.0
2007-12-19 05:04:00,1.67165,1.67165,1.67145,1.67165,7900000.0
2007-12-19 05:05:00,1.6717,1.6717,1.6712,1.67155,22000000.0
2007-12-19 05:06:00,1.67165,1.67175,1.67165,1.67175,12900000.0
2007-12-19 05:07:00,1.67135,1.67175,1.67135,1.67155,11400000.0
2007-12-19 05:08:00,1.67125,1.67175,1.67125,1.67175,8200000.0
2007-12-19 05:09:00,1.67175,1.67175,1.67125,1.67125,18300000.0
2007-12-19 05:10:00,1.67125,1.67125,1.67025,1.67095,102500000.0
2007-12-19 05:11:00,1.67095,1.67115,1.67095,1.6711,38500000.0
2007-12-19 05:12:00,1.6711,1.6712,1.6709,1.671,43100000.0
2007-12-19 05:13:00,1.671,1.67125,1.67095,1.67125,30300000.0
2007-12-19 05:14:00,1.67125,1.67145,1.67125,1.67145,33100000.0
2007-12-19 05:15:00,1.67145,1.67145,1.67095,1.67105,25300000.0
2007-12-19 05:16:00,1.67105,1.67115,1.66995,1.6701,69300000.0
2007-12-19 05:17:00,1.6701,1.67045,1.66965,1.67005,97900000.0
2007-12-19 05:18:00,1.67005,1.67045,1.67005,1.67045,36900000.0
2007-12-19 05:19:00,1.67045,1.67055,1.67015,1.6702,55200000.0
2007-12-19 05:20:00,1.6702,1.67055,1.66995,1.67045,64500000.0
2007-12-19 05:21:00,1.6705,1.67055,1.67045,1.6705,16000000.0
2007-12-19 05:22:00,1.6705,1.67055,1.67025,1.67025,33200000.0
2007-12-19 05:23:00,1.67025,1.67035,1.67025,1.67035,11500000.0
2007-12-19 05:24:00,1.67035,1.67035,1.67005,1.6703,30600000.0
2007-12-19 05:25:00,1.6703,1.67045,1.67025,1.67025,28700000.0
2007-12-19 05:26:00,1.67045,1.67105,1.67035,1.67085,172100000.0
2007-12-19 05:27:00,1.67085,1.67125,1.67075,1.67085,68500000.0
2007-12-19 05:28:00,1.67085,1.67105,1.67045,1.67065,38200000.0
2007-12-19 05:29:00,1.67065,1.67135,1.67055,1.67105,32500000.0
2007-12-19 05:30:00,1.67115,1.67115,1.67095,1.67095,19800000.0
2007-12-19 05:31:00,1.67095,1.67125,1.67065,1.67085,63100000.0
2007-12-19 05:32:00,1.6709,1.67095,1.67045,1.67045,14900000.0
2007-12-19 05:33:00,1.67045,1.67095,1.67045,1.67085,17600000.0
2007-12-19 05:34:00,1.67085,1.67095,1.67085,1.67085,13300000.0
2007-12-19 05:35:00,1.67085,1.67105,1.67085,1.67095,17200000.0
2007-12-19 05:36:00,1.67095,1.67115,1.67055,1.67075,61900000.0
2007-12-19 05:37:00,1.67085,1.67135,1.67075,1.67125,44600000.0
2007-12-19 05:38:00,1.67125,1.67145,1.6707,1.67115,154900000.0
2007-12-19 05:39:00,1.67115,1.67125,1.671,1.67115,10600000.0
2007-12-19 05:40:00,1.67115,1.67115,1.6708,1.6708,7300000.0
2007-12-19 05:41:00,1.6708,1.67125,1.6708,1.67115,50500000.0
2007-12-19 05:42:00,1.67115,1.67115,1.67035,1.67075,128700000.0
2007-12-19 05:43:00,1.67075,1.67075,1.67065,1.67075,3900000.0
2007-12-19 05:44:00,1.67075,1.67075,1.67035,1.67035,32800000.0
2007-12-19 05:45:00,1.67035,1.67075,1.6702,1.67055,93900000.0
2007-12-19 05:46:00,1.67055,1.67095,1.67055,1.67095,16600000.0
2007-12-19 05:47:00,1.6709,1.67095,1.6708,1.67095,11400000.0
2007-12-19 05:48:00,1.67085,1.67085,1.67085,1.67085,900000.0
2007-12-19 05:49:00,1.6709,1.67145,1.6709,1.67145,12400000.0
2007-12-19 05:50:00,1.67145,1.67145,1.67105,1.67115,19100000.0
2007-12-19 05:51:00,1.67115,1.67125,1.6708,1.6708,23200000.0
2007-12-19 05:52:00,1.6708,1.67135,1.6708,1.67105,45500000.0
2007-12-19 05:53:00,1.67105,1.6713,1.671,1.671,7100000.0
2007-12-19 05:54:00,1.67095,1.67105,1.67085,1.67095,32900000.0
2007-12-19 05:55:00,1.67105,1.6711,1.67105,1.6711,2400000.0
2007-12-19 05:56:00,1.671,1.671,1.671,1.671,400000.0
2007-12-19 05:57:00,1.671,1.6712,1.671,1.6712,9800000.0
2007-12-19 05:58:00,1.6712,1.67145,1.67085,1.6711,88100000.0
2007-12-19 05:59:00,1.67105,1.6715,1.67095,1.6714,110100000.0
2007-12-19 06:00:00,1.6714,1.6715,1.67115,1.6714,69400000.0
2007-12-19 06:01:00,1.6714,1.6716,1.6713,1.67145,68800000.0
2007-12-19 06:02:00,1.67145,1.6715,1.67125,1.67135,88800000.0
2007-12-19 06:03:00,1.67135,1.67135,1.67075,1.67105,75200000.0
2007-12-19 06:04:00,1.6711,1.6711,1.67085,1.67105,46900000.0
2007-12-19 06:05:00,1.67105,1.67105,1.6708,1.6708,32100000.0
2007-12-19 06:06:00,1.6708,1.6708,1.67055,1.67075,30700000.0
2007-12-19 06:07:00,1.67085,1.67085,1.6707,1.6707,8800000.0
2007-12-19 06:08:00,1.6707,1.67085,1.6707,1.67085,21800000.0
2007-12-19 06:09:00,1.6708,1.6709,1.67065,1.67065,16300000.0
2007-12-19 06:10:00,1.67065,1.67075,1.67055,1.67065,26500000.0
2007-12-19 06:11:00,1.67065,1.67075,1.67035,1.67055,52900000.0
2007-12-19 06:12:00,1.67045,1.67055,1.67025,1.67045,63600000.0
2007-12-19 06:13:00,1.67045,1.67045,1.67035,1.67045,19400000.0
2007-12-19 06:14:00,1.67045,1.67065,1.67025,1.67035,69900000.0
2007-12-19 06:15:00,1.67035,1.67035,1.67035,1.67035,41000000.0
2007-12-19 06:16:00,1.6704,1.67055,1.67035,1.67035,48800000.0
2007-12-19 06:17:00,1.6704,1.67055,1.67035,1.67035,25600000.0
2007-12-19 06:18:00,1.67035,1.67065,1.67035,1.67055,27300000.0
2007-12-19 06:19:00,1.6703,1.67095,1.6703,1.67075,61700000.0
2007-12-19 06:20:00,1.67075,1.67075,1.67055,1.67075,15900000.0
2007-12-19 06:21:00,1.67075,1.67085,1.67065,1.67065,29500000.0
2007-12-19 06:22:00,1.67065,1.67065,1.67015,1.67025,62500000.0
2007-12-19 06:23:00,1.67025,1.67045,1.66945,1.66985,141100000.0
2007-12-19 06:24:00,1.66985,1.66995,1.66965,1.66985,52600000.0
2007-12-19 06:25:00,1.66995,1.67025,1.66975,1.66985,88600000.0
2007-12-19 06:26:00,1.66975,1.67005,1.66975,1.66975,28800000.0
2007-12-19 06:27:00,1.66975,1.66985,1.66945,1.66945,37900000.0
2007-12-19 06:28:00,1.66945,1.66965,1.66915,1.66965,55700000.0
2007-12-19 06:29:00,1.66965,1.66985,1.66885,1.66915,76500000.0
2007-12-19 06:30:00,1.6692,1.66935,1.66915,1.66925,21200000.0
2007-12-19 06:31:00,1.66925,1.66965,1.66925,1.66945,23400000.0
2007-12-19 06:32:00,1.66945,1.66985,1.66945,1.66975,36600000.0
2007-12-19 06:33:00,1.66975,1.66975,1.66945,1.66945,81800000.0
2007-12-19 06:34:00,1.66965,1.66985,1.66965,1.66975,33600000.0
2007-12-19 06:35:00,1.66975,1.67,1.66975,1.66995,74500000.0
2007-12-19 06:36:00,1.66995,1.67,1.66975,1.66985,81000000.0
2007-12-19 06:37:00,1.66985,1.67015,1.66975,1.67015,32600000.0
2007-12-19 06:38:00,1.67015,1.67015,1.66985,1.66985,40800000.0
2007-12-19 06:39:00,1.66985,1.66995,1.66985,1.6699,17600000.0
2007-12-19 06:40:00,1.6699,1.67,1.6699,1.6699,16800000.0
2007-12-19 06:41:00,1.66985,1.67,1.66975,1.67,71800000.0
2007-12-19 06:42:00,1.67,1.67005,1.67,1.67,14400000.0
2007-12-19 06:43:00,1.67,1.6701,1.66985,1.66995,46100000.0
2007-12-19 06:44:00,1.67,1.6702,1.66995,1.6702,29700000.0
2007-12-19 06:45:00,1.6702,1.67035,1.6702,1.67035,35200000.0
2007-12-19 06:46:00,1.67035,1.67065,1.67035,1.67065,29700000.0
2007-12-19 06:47:00,1.67045,1.67075,1.67035,1.67035,131300000.0
2007-12-19 06:48:00,1.6704,1.6705,1.67025,1.6704,25600000.0
2007-12-19 06:49:00,1.6704,1.6705,1.67005,1.6704,63400000.0
2007-12-19 06:50:00,1.6704,1.67065,1.67035,1.67055,80900000.0
2007-12-19 06:51:00,1.67055,1.67085,1.67045,1.67055,81200000.0
2007-12-19 06:52:00,1.67075,1.671,1.67055,1.6709,28300000.0
2007-12-19 06:53:00,1.67085,1.671,1.67055,1.67075,70100000.0
2007-12-19 06:54:00,1.6708,1.6709,1.67035,1.6704,71500000.0
2007-12-19 06:55:00,1.67035,1.67055,1.67035,1.67055,63700000.0
2007-12-19 06:56:00,1.67055,1.67075,1.67045,1.67065,42500000.0
2007-12-19 06:57:00,1.67065,1.67075,1.67055,1.67075,24200000.0
2007-12-19 06:58:00,1.67075,1.6708,1.67065,1.67075,34000000.0
2007-12-19 06:59:00,1.67075,1.67085,1.67065,1.67075,18900000.0
2007-12-19 07:00:00,1.67035,1.67085,1.67035,1.67075,60199999.0
2007-12-19 07:01:00,1.67085,1.67105,1.67075,1.67075,52600000.0
2007-12-19 07:02:00,1.67085,1.67085,1.67055,1.67055,45300000.0
2007-12-19 07:03:00,1.67075,1.6708,1.6703,1.67055,31800000.0
2007-12-19 07:04:00,1.67055,1.67065,1.67045,1.67065,161000000.0
2007-12-19 07:05:00,1.67065,1.67085,1.67045,1.67075,40100000.0
2007-12-19 07:06:00,1.67075,1.67125,1.67075,1.67125,24100000.0
2007-12-19 07:07:00,1.67125,1.67125,1.67105,1.67105,42400000.0
2007-12-19 07:08:00,1.67105,1.67115,1.67075,1.67095,49900000.0
2007-12-19 07:09:00,1.67095,1.67095,1.67085,1.67085,11200000.0
2007-12-19 07:10:00,1.6704,1.6709,1.6704,1.6709,10400000.0
2007-12-19 07:11:00,1.67085,1.67095,1.67045,1.67075,51200000.0
2007-12-19 07:12:00,1.6708,1.6708,1.6708,1.6708,15200000.0
2007-12-19 07:13:00,1.67075,1.67075,1.6705,1.6705,36000000.0
2007-12-19 07:14:00,1.6704,1.6705,1.6704,1.6705,4000000.0
2007-12-19 07:15:00,1.6704,1.6705,1.6704,1.6705,4000000.0
2007-12-19 07:16:00,1.6705,1.6705,1.6702,1.6704,52800000.0
2007-12-19 07:17:00,1.6704,1.67045,1.67025,1.67035,29800000.0
2007-12-19 07:18:00,1.67025,1.67045,1.67025,1.67035,67300000.0
2007-12-19 07:19:00,1.67035,1.67065,1.67035,1.67035,47200000.0
2007-12-19 07:20:00,1.67035,1.67055,1.67035,1.67035,27000000.0
2007-12-19 07:21:00,1.67055,1.67055,1.6701,1.67055,12300000.0
2007-12-19 07:22:00,1.67055,1.6706,1.67055,1.67055,5600000.0
2007-12-19 07:23:00,1.67055,1.67065,1.67045,1.67045,50400000.0
2007-12-19 07:24:00,1.67045,1.67075,1.67045,1.67055,76200000.0
2007-12-19 07:25:00,1.67045,1.67045,1.67045,1.67045,6100000.0
2007-12-19 07:26:00,1.67055,1.67085,1.67055,1.67065,21000000.0
2007-12-19 07:27:00,1.67065,1.67065,1.67015,1.67055,47200000.0
2007-12-19 07:28:00,1.67055,1.67055,1.67015,1.67015,15600000.0
2007-12-19 07:29:00,1.67045,1.67045,1.67025,1.67025,10700000.0
2007-12-19 07:30:00,1.67025,1.67045,1.67015,1.67025,78700000.0
2007-12-19 07:31:00,1.67025,1.67045,1.67025,1.67045,40400000.0
2007-12-19 07:32:00,1.67045,1.67045,1.67005,1.6702,43900000.0
2007-12-19 07:33:00,1.6702,1.67045,1.67015,1.6704,39900000.0
2007-12-19 07:34:00,1.67045,1.67045,1.6704,1.6704,47900000.0
2007-12-19 07:35:00,1.6704,1.6705,1.67025,1.67025,101800000.0
2007-12-19 07:36:00,1.67035,1.67105,1.67025,1.67075,111100000.0
2007-12-19 07:37:00,1.6708,1.67095,1.67055,1.67075,41700000.0
2007-12-19 07:38:00,1.67055,1.67065,1.67045,1.67045,14900000.0
2007-12-19 07:39:00,1.6703,1.67075,1.67025,1.67035,19800000.0
2007-12-19 07:40:00,1.67045,1.67055,1.67045,1.67045,32200000.0
2007-12-19 07:41:00,1.67045,1.67055,1.67015,1.67055,83600000.0
2007-12-19 07:42:00,1.67055,1.6707,1.6705,1.67065,20100000.0
2007-12-19 07:43:00,1.6707,1.67075,1.67045,1.67075,65600000.0
2007-12-19 07:44:00,1.67065,1.67075,1.67055,1.67055,47000000.0
2007-12-19 07:45:00,1.67055,1.67085,1.67055,1.67085,29200000.0
2007-12-19 07:46:00,1.67075,1.67125,1.67055,1.67125,48200000.0
2007-12-19 07:47:00,1.67125,1.67135,1.67095,1.67115,43500000.0
2007-12-19 07:48:00,1.67115,1.67145,1.671,1.6712,67600000.0
2007-12-19 07:49:00,1.6712,1.67135,1.67075,1.67105,99100000.0
2007-12-19 07:50:00,1.67105,1.67105,1.67095,1.67095,11500000.0
2007-12-19 07:51:00,1.67095,1.67095,1.67085,1.67085,4000000.0
2007-12-19 07:52:00,1.6709,1.67145,1.67085,1.67115,39200000.0
2007-12-19 07:53:00,1.67125,1.67145,1.67125,1.67125,36100000.0
2007-12-19 07:54:00,1.6713,1.67135,1.67125,1.67125,5500000.0
2007-12-19 07:55:00,1.67135,1.67175,1.67125,1.67165,43400000.0
2007-12-19 07:56:00,1.67175,1.67175,1.67135,1.67145,58600000.0
2007-12-19 07:57:00,1.67145,1.67145,1.67115,1.67145,24400000.0
2007-12-19 07:58:00,1.67145,1.67175,1.67095,1.67135,77800000.0
2007-12-19 07:59:00,1.67135,1.67135,1.67095,1.67105,37600000.0
2007-12-19 08:00:00,1.67105,1.67145,1.67075,1.67105,75200000.0
2007-12-19 08:01:00,1.67105,1.67125,1.67095,1.67115,61200000.0
2007-12-19 08:02:00,1.67115,1.67145,1.67095,1.67135,61900000.0
2007-12-19 08:03:00,1.67145,1.67145,1.67125,1.6714,43400000.0
2007-12-19 08:04:00,1.67135,1.6716,1.67125,1.6714,65900000.0
2007-12-19 08:05:00,1.6714,1.6716,1.6713,1.6715,39900000.0
2007-12-19 08:06:00,1.6715,1.6715,1.67145,1.67145,18400000.0
2007-12-19 08:07:00,1.67145,1.6715,1.67145,1.67145,5600000.0
2007-12-19 08:08:00,1.6714,1.67165,1.6714,1.67165,42400000.0
2007-12-19 08:09:00,1.6717,1.6717,1.67135,1.6715,107000000.0
2007-12-19 08:10:00,1.67135,1.6716,1.67135,1.6716,55100000.0
2007-12-19 08:11:00,1.6716,1.6717,1.67155,1.6716,30400000.0
2007-12-19 08:12:00,1.6716,1.6718,1.6716,1.6718,9600000.0
2007-12-19 08:13:00,1.6718,1.6718,1.6716,1.6717,24400000.0
2007-12-19 08:14:00,1.6717,1.6718,1.6716,1.67175,45000000.0
2007-12-19 08:15:00,1.67175,1.6722,1.6717,1.6721,54200000.0
2007-12-19 08:16:00,1.6721,1.6722,1.67175,1.6719,96400000.0
2007-12-19 08:17:00,1.6719,1.6723,1.67175,1.67215,71600000.0
2007-12-19 08:18:00,1.67215,1.6723,1.6718,1.672,87900000.0
2007-12-19 08:19:00,1.672,1.672,1.67155,1.67175,92300000.0
2007-12-19 08:20:00,1.67175,1.67225,1.67175,1.67225,120500000.0
2007-12-19 08:21:00,1.67225,1.67225,1.67225,1.67225,25400000.0
2007-12-19 08:22:00,1.67215,1.67255,1.67205,1.67255,142400000.0
2007-12-19 08:23:00,1.67255,1.67255,1.67235,1.67245,66100000.0
2007-12-19 08:24:00,1.67245,1.67245,1.67205,1.67205,42400000.0
2007-12-19 08:25:00,1.67205,1.67205,1.6713,1.6717,111200000.0
2007-12-19 08:26:00,1.6717,1.6722,1.67165,1.6721,77700000.0
2007-12-19 08:27:00,1.6721,1.67245,1.67205,1.6724,82200000.0
2007-12-19 08:28:00,1.6724,1.6728,1.67225,1.67255,132200000.0
2007-12-19 08:29:00,1.6726,1.67265,1.67175,1.67185,154300000.0
2007-12-19 08:30:00,1.67185,1.6721,1.67165,1.67205,53500000.0
2007-12-19 08:31:00,1.6721,1.67235,1.6721,1.67235,43500000.0
2007-12-19 08:32:00,1.67235,1.67235,1.67225,1.67225,35500000.0
2007-12-19 08:33:00,1.67225,1.67255,1.67215,1.67245,71200000.0
2007-12-19 08:34:00,1.67245,1.67245,1.6723,1.6724,33100000.0
2007-12-19 08:35:00,1.6724,1.6724,1.67205,1.67215,48500000.0
2007-12-19 08:36:00,1.67215,1.6724,1.672,1.6724,31800000.0
2007-12-19 08:37:00,1.6724,1.6725,1.67205,1.67205,44300000.0
2007-12-19 08:38:00,1.67205,1.67215,1.67195,1.67215,61300000.0
2007-12-19 08:39:00,1.67215,1.67225,1.67205,1.67215,60700000.0
2007-12-19 08:40:00,1.67215,1.67245,1.67205,1.67245,75700000.0
2007-12-19 08:41:00,1.67245,1.67265,1.67245,1.67245,78700000.0
2007-12-19 08:42:00,1.67245,1.67245,1.67205,1.67225,58200000.0
2007-12-19 08:43:00,1.67225,1.67235,1.6722,1.67235,26500000.0
2007-12-19 08:44:00,1.67235,1.67235,1.67215,1.67225,73100000.0
2007-12-19 08:45:00,1.67225,1.67235,1.67205,1.67215,45900000.0
2007-12-19 08:46:00,1.67225,1.67235,1.6719,1.67195,62800000.0
2007-12-19 08:47:00,1.672,1.67225,1.67185,1.6719,59300000.0
2007-12-19 08:48:00,1.67185,1.6721,1.6718,1.672,95900000.0
2007-12-19 08:49:00,1.67195,1.67225,1.67155,1.6722,121000000.0
2007-12-19 08:50:00,1.6722,1.67225,1.67115,1.67125,299400001.0
2007-12-19 08:51:00,1.67125,1.67235,1.67125,1.6719,159400000.0
2007-12-19 08:52:00,1.67195,1.67205,1.6719,1.6719,68900000.0
2007-12-19 08:53:00,1.6719,1.67215,1.67155,1.67155,154500000.0
2007-12-19 08:54:00,1.67155,1.67325,1.67135,1.6728,175500000.0
2007-12-19 08:55:00,1.67285,1.6731,1.6723,1.67265,87500000.0
2007-12-19 08:56:00,1.67285,1.67325,1.67255,1.67325,68200000.0
2007-12-19 08:57:00,1.67325,1.67325,1.67255,1.67255,80300000.0
2007-12-19 08:58:00,1.67265,1.67265,1.67185,1.6724,138100000.0
2007-12-19 08:59:00,1.67235,1.6732,1.67235,1.67245,90600000.0
2007-12-19 09:00:00,1.67255,1.67295,1.672,1.67275,135600000.0
2007-12-19 09:01:00,1.67275,1.67275,1.67185,1.672,173600000.0
2007-12-19 09:02:00,1.67215,1.67225,1.6718,1.672,169400000.0
2007-12-19 09:03:00,1.67205,1.67235,1.672,1.6722,95800000.0
2007-12-19 09:04:00,1.6721,1.67255,1.67175,1.6723,205100000.0
2007-12-19 09:05:00,1.67225,1.67255,1.67195,1.67205,227100000.0
2007-12-19 09:06:00,1.67195,1.67245,1.67175,1.67205,152200000.0
2007-12-19 09:07:00,1.67205,1.6722,1.6717,1.672,96900000.0
2007-12-19 09:08:00,1.6721,1.67245,1.6721,1.6724,63600000.0
2007-12-19 09:09:00,1.6724,1.67245,1.67185,1.6719,200300000.0
2007-12-19 09:10:00,1.6719,1.6721,1.67155,1.67175,199200000.0
2007-12-19 09:11:00,1.6719,1.6721,1.67165,1.6721,237600000.0
2007-12-19 09:12:00,1.67205,1.6722,1.67165,1.6721,143800000.0
2007-12-19 09:13:00,1.67205,1.6721,1.67185,1.67185,110900000.0
2007-12-19 09:14:00,1.67185,1.6719,1.67125,1.67125,227800000.0
2007-12-19 09:15:00,1.67135,1.6714,1.67085,1.6709,224400000.0
2007-12-19 09:16:00,1.67085,1.67125,1.67085,1.67105,241000000.0
2007-12-19 09:17:00,1.6712,1.67125,1.67075,1.67085,165000000.0
2007-12-19 09:18:00,1.6709,1.67125,1.67065,1.6709,336300000.0
2007-12-19 09:19:00,1.6709,1.67115,1.6709,1.67115,114200000.0
2007-12-19 09:20:00,1.67115,1.67115,1.67005,1.6705,148400000.0
2007-12-19 09:21:00,1.6705,1.67065,1.6703,1.67045,248100000.0
2007-12-19 09:22:00,1.67055,1.671,1.67045,1.6707,412900000.0
2007-12-19 09:23:00,1.67065,1.67085,1.67055,1.67085,245000000.0
2007-12-19 09:24:00,1.67085,1.67095,1.6703,1.6703,189700000.0
2007-12-19 09:25:00,1.6703,1.6707,1.67015,1.67055,181400000.0
2007-12-19 09:26:00,1.67055,1.67095,1.67035,1.67045,402100000.0
2007-12-19 09:27:00,1.67045,1.67075,1.67035,1.67045,289600000.0
2007-12-19 09:28:00,1.6704,1.67065,1.6704,1.67065,145600000.0
2007-12-19 09:29:00,1.67065,1.671,1.67025,1.6707,454200000.0
2007-12-19 09:30:00,1.6707,1.6711,1.6706,1.67095,358300000.0
2007-12-19 09:31:00,1.67095,1.67155,1.67055,1.67155,388800000.0
2007-12-19 09:32:00,1.6715,1.67155,1.6711,1.67135,289600000.0
2007-12-19 09:33:00,1.67135,1.67175,1.67115,1.67155,286100000.0
2007-12-19 09:34:00,1.67155,1.67165,1.67055,1.67105,611600000.0
2007-12-19 09:35:00,1.67105,1.67115,1.67065,1.67085,448200000.0
2007-12-19 09:36:00,1.671,1.67125,1.67085,1.67095,350800000.0
2007-12-19 09:37:00,1.67095,1.6713,1.67075,1.6709,443200000.0
2007-12-19 09:38:00,1.6708,1.67085,1.6702,1.6702,361200000.0
2007-12-19 09:39:00,1.6702,1.67065,1.6699,1.67065,407200000.0
2007-12-19 09:40:00,1.67065,1.67095,1.67025,1.6708,323400000.0
2007-12-19 09:41:00,1.67095,1.671,1.67025,1.6703,338600000.0
2007-12-19 09:42:00,1.6703,1.67085,1.67025,1.67075,266800000.0
2007-12-19 09:43:00,1.67075,1.6714,1.67065,1.67125,454500000.0
2007-12-19 09:44:00,1.67125,1.67175,1.67115,1.67155,340500000.0
2007-12-19 09:45:00,1.67165,1.6718,1.6714,1.6715,395500000.0
2007-12-19 09:46:00,1.67165,1.67175,1.671,1.67125,401400000.0
2007-12-19 09:47:00,1.67125,1.67125,1.67065,1.6709,422000000.0
2007-12-19 09:48:00,1.6709,1.67105,1.6709,1.671,334600000.0
2007-12-19 09:49:00,1.671,1.67125,1.67075,1.67085,332100000.0
2007-12-19 09:50:00,1.6709,1.67115,1.67085,1.67105,120700000.0
2007-12-19 09:51:00,1.67115,1.67115,1.6701,1.6706,315200000.0
2007-12-19 09:52:00,1.6706,1.67105,1.6706,1.6709,268900000.0
2007-12-19 09:53:00,1.67085,1.6709,1.67065,1.6707,276200000.0
2007-12-19 09:54:00,1.6707,1.67105,1.6707,1.6708,261500000.0
2007-12-19 09:55:00,1.6708,1.67095,1.67075,1.67085,222600000.0
2007-12-19 09:56:00,1.67085,1.67115,1.67075,1.67105,150000000.0
2007-12-19 09:57:00,1.67105,1.67105,1.67075,1.6709,185100000.0
2007-12-19 09:58:00,1.67095,1.67135,1.67085,1.67085,189200000.0
2007-12-19 09:59:00,1.6709,1.6713,1.6707,1.6713,295900000.0
2007-12-19 10:00:00,1.67125,1.67135,1.671,1.67135,167300000.0
2007-12-19 10:01:00,1.6717,1.6722,1.6712,1.67145,427100000.0
2007-12-19 10:02:00,1.67155,1.67175,1.67125,1.6716,515200000.0
2007-12-19 10:03:00,1.67155,1.67175,1.67115,1.67135,421700000.0
2007-12-19 10:04:00,1.67135,1.6716,1.67125,1.6714,290300000.0
2007-12-19 10:05:00,1.6714,1.67145,1.6706,1.67075,501100000.0
2007-12-19 10:06:00,1.6708,1.6709,1.67045,1.6709,171000000.0
2007-12-19 10:07:00,1.67095,1.67125,1.67075,1.6712,207500000.0
2007-12-19 10:08:00,1.6712,1.6714,1.671,1.6711,313800000.0
2007-12-19 10:09:00,1.6711,1.6711,1.67055,1.6706,594600000.0
2007-12-19 10:10:00,1.6706,1.6706,1.66995,1.6706,299800000.0
2007-12-19 10:11:00,1.6706,1.6706,1.6699,1.66995,419200000.0
2007-12-19 10:12:00,1.66995,1.67015,1.6698,1.67005,214400000.0
2007-12-19 10:13:00,1.67005,1.6702,1.66935,1.6702,367800000.0
2007-12-19 10:14:00,1.67015,1.6702,1.66905,1.66915,394200000.0
2007-12-19 10:15:00,1.66905,1.6692,1.66875,1.66885,207200000.0
2007-12-19 10:16:00,1.66885,1.669,1.66875,1.66875,267200000.0
2007-12-19 10:17:00,1.6687,1.66955,1.6687,1.66955,269800000.0
2007-12-19 10:18:00,1.66975,1.66975,1.66925,1.6697,357400000.0
2007-12-19 10:19:00,1.66975,1.66985,1.66945,1.6697,147200000.0
2007-12-19 10:20:00,1.6697,1.6701,1.66965,1.66975,142100000.0
2007-12-19 10:21:00,1.66975,1.67,1.66945,1.66985,525000000.0
2007-12-19 10:22:00,1.66985,1.67005,1.66955,1.66985,501000000.0
2007-12-19 10:23:00,1.66985,1.67005,1.66945,1.66975,456900000.0
2007-12-19 10:24:00,1.6697,1.6698,1.66925,1.6695,301900000.0
2007-12-19 10:25:00,1.6695,1.66975,1.66935,1.66975,441900000.0
2007-12-19 10:26:00,1.66975,1.67035,1.66955,1.6702,232100000.0
2007-12-19 10:27:00,1.6702,1.6707,1.67015,1.6707,326300000.0
2007-12-19 10:28:00,1.6707,1.6711,1.6705,1.6709,314800000.0
2007-12-19 10:29:00,1.6709,1.67115,1.67035,1.67085,223200000.0
2007-12-19 10:30:00,1.67085,1.6709,1.67065,1.67075,93800000.0
2007-12-19 10:31:00,1.67075,1.67135,1.6705,1.6711,79300000.0
2007-12-19 10:32:00,1.6711,1.67115,1.67085,1.67105,32300000.0
2007-12-19 10:33:00,1.6711,1.6715,1.67095,1.67135,98800000.0
2007-12-19 10:34:00,1.67135,1.6716,1.67135,1.6714,83800000.0
2007-12-19 10:35:00,1.6714,1.6715,1.6709,1.671,186600000.0
2007-12-19 10:36:00,1.671,1.67125,1.6707,1.6709,163600000.0
2007-12-19 10:37:00,1.6709,1.67115,1.67045,1.6711,201000000.0
2007-12-19 10:38:00,1.6711,1.6713,1.67095,1.67115,214800000.0
2007-12-19 10:39:00,1.67115,1.67115,1.6705,1.67075,425200000.0
2007-12-19 10:40:00,1.67075,1.67135,1.67075,1.6711,158200000.0
2007-12-19 10:41:00,1.67105,1.67115,1.6704,1.6707,138400000.0
2007-12-19 10:42:00,1.6707,1.6707,1.6699,1.6702,216500000.0
2007-12-19 10:43:00,1.6702,1.6705,1.66995,1.67035,105100000.0
2007-12-19 10:44:00,1.67035,1.67035,1.6698,1.67005,69200000.0
2007-12-19 10:45:00,1.67005,1.67035,1.66955,1.6698,143100000.0
2007-12-19 10:46:00,1.6697,1.6699,1.66935,1.6697,93600000.0
2007-12-19 10:47:00,1.6697,1.6697,1.66895,1.6691,94700000.0
2007-12-19 10:48:00,1.6691,1.66965,1.669,1.66945,77100000.0
2007-12-19 10:49:00,1.66945,1.66975,1.6693,1.66955,43400000.0
2007-12-19 10:50:00,1.66955,1.6698,1.66935,1.66955,85700000.0
2007-12-19 10:51:00,1.66955,1.67035,1.66935,1.66955,305000000.0
2007-12-19 10:52:00,1.66955,1.6699,1.66925,1.6698,491500000.0
2007-12-19 10:53:00,1.6698,1.66985,1.66945,1.6696,457500000.0
2007-12-19 10:54:00,1.6696,1.6696,1.66875,1.66895,358800000.0
2007-12-19 10:55:00,1.669,1.6696,1.66895,1.6696,216500000.0
2007-12-19 10:56:00,1.66955,1.6696,1.6688,1.66915,565200001.0
2007-12-19 10:57:00,1.66915,1.6693,1.66885,1.66905,365400000.0
2007-12-19 10:58:00,1.66905,1.66905,1.66875,1.6689,144100000.0
2007-12-19 10:59:00,1.6689,1.669,1.66845,1.66855,450000000.0
2007-12-19 11:00:00,1.66855,1.66885,1.66805,1.66825,496800000.0
2007-12-19 11:01:00,1.6683,1.669,1.6677,1.669,257400000.0
2007-12-19 11:02:00,1.669,1.66925,1.66855,1.66885,390299999.0
2007-12-19 11:03:00,1.6688,1.66925,1.66855,1.6691,300100000.0
2007-12-19 11:04:00,1.6691,1.6691,1.66835,1.66845,360600000.0
2007-12-19 11:05:00,1.66845,1.66885,1.66845,1.66875,216500000.0
2007-12-19 11:06:00,1.66875,1.66885,1.6683,1.6687,297200000.0
2007-12-19 11:07:00,1.6687,1.6689,1.66815,1.6684,77000000.0
2007-12-19 11:08:00,1.6684,1.66895,1.6684,1.66895,62600000.0
2007-12-19 11:09:00,1.66895,1.66935,1.6688,1.6693,156300000.0
2007-12-19 11:10:00,1.6693,1.6697,1.66885,1.6693,415200000.0
2007-12-19 11:11:00,1.66925,1.66945,1.66905,1.66945,91900000.0
2007-12-19 11:12:00,1.66945,1.67005,1.66935,1.6694,226800000.0
2007-12-19 11:13:00,1.6695,1.66985,1.66945,1.66965,93000000.0
2007-12-19 11:14:00,1.6697,1.6698,1.66965,1.66975,114700000.0
2007-12-19 11:15:00,1.66975,1.6699,1.66955,1.66965,90300000.0
2007-12-19 11:16:00,1.6697,1.66985,1.66955,1.66975,56900000.0
2007-12-19 11:17:00,1.66975,1.6698,1.66945,1.66955,100700000.0
2007-12-19 11:18:00,1.66955,1.6698,1.6695,1.6697,41800000.0
2007-12-19 11:19:00,1.66965,1.67,1.6696,1.67,70500000.0
2007-12-19 11:20:00,1.67,1.67025,1.66985,1.66995,256200000.0
2007-12-19 11:21:00,1.67005,1.67075,1.67005,1.6707,197200000.0
2007-12-19 11:22:00,1.6707,1.67125,1.67055,1.67125,109500000.0
2007-12-19 11:23:00,1.6712,1.67155,1.67085,1.67145,182200000.0
2007-12-19 11:24:00,1.6714,1.67145,1.6705,1.6706,225100000.0
2007-12-19 11:25:00,1.6707,1.67075,1.66995,1.67015,260300000.0
2007-12-19 11:26:00,1.67015,1.6704,1.6697,1.66985,293100000.0
2007-12-19 11:27:00,1.66985,1.66995,1.66875,1.66875,281100000.0
2007-12-19 11:28:00,1.66885,1.66945,1.66875,1.66905,331500000.0
2007-12-19 11:29:00,1.66915,1.6693,1.66865,1.66885,537299999.0
2007-12-19 11:30:00,1.66885,1.66975,1.66845,1.66935,1432900010.0
2007-12-19 11:31:00,1.66945,1.66965,1.66885,1.66895,461100001.0
2007-12-19 11:32:00,1.66885,1.6691,1.6683,1.6684,500899999.0
2007-12-19 11:33:00,1.6684,1.66865,1.66795,1.668,430300000.0
2007-12-19 11:34:00,1.66805,1.66865,1.66805,1.66845,473400000.0
2007-12-19 11:35:00,1.66845,1.669,1.66845,1.66885,416100000.0
2007-12-19 11:36:00,1.66885,1.6697,1.6687,1.669,568000000.0
2007-12-19 11:37:00,1.669,1.67,1.66875,1.67,344700000.0
2007-12-19 11:38:00,1.67,1.67,1.6692,1.6692,489700000.0
2007-12-19 11:39:00,1.6692,1.6694,1.66885,1.6691,693799999.0
2007-12-19 11:40:00,1.6692,1.6699,1.6691,1.6697,990300000.0
2007-12-19 11:41:00,1.6697,1.67,1.6696,1.67,733800000.0
2007-12-19 11:42:00,1.67,1.67,1.6693,1.6693,497500000.0
2007-12-19 11:43:00,1.6694,1.66965,1.66915,1.66935,396800000.0
2007-12-19 11:44:00,1.66935,1.66935,1.6689,1.6691,449699998.0
2007-12-19 11:45:00,1.6691,1.66965,1.669,1.66965,591700000.0
2007-12-19 11:46:00,1.66965,1.67005,1.66955,1.6698,609700000.0
2007-12-19 11:47:00,1.6698,1.67015,1.6696,1.6699,569600000.0
2007-12-19 11:48:00,1.6699,1.67025,1.6697,1.67025,449500000.0
2007-12-19 11:49:00,1.6702,1.67025,1.6696,1.6696,667299999.0
2007-12-19 11:50:00,1.66965,1.66975,1.669,1.6693,687000000.0
2007-12-19 11:51:00,1.66925,1.66975,1.6689,1.6689,476700000.0
2007-12-19 11:52:00,1.6689,1.66935,1.66875,1.66875,308900000.0
2007-12-19 11:53:00,1.66885,1.6694,1.66885,1.6692,347100000.0
2007-12-19 11:54:00,1.6692,1.6693,1.66905,1.66915,185300000.0
2007-12-19 11:55:00,1.66915,1.6692,1.6688,1.6689,182400000.0
2007-12-19 11:56:00,1.66895,1.6691,1.6689,1.6691,219100000.0
2007-12-19 11:57:00,1.6691,1.67,1.66895,1.6699,255100000.0
2007-12-19 11:58:00,1.6699,1.67015,1.6697,1.67,125900000.0
2007-12-19 11:59:00,1.67,1.67,1.6694,1.6695,129700000.0
2007-12-19 12:00:00,1.6695,1.6699,1.6693,1.6698,615900000.0
2007-12-19 12:01:00,1.66975,1.67025,1.66975,1.67015,316400000.0
2007-12-19 12:02:00,1.67015,1.6704,1.66995,1.6703,67700000.0
2007-12-19 12:03:00,1.67035,1.67035,1.67,1.67015,73400000.0
2007-12-19 12:04:00,1.6702,1.6704,1.6697,1.67025,542400000.0
2007-12-19 12:05:00,1.67025,1.6706,1.66985,1.67015,147400000.0
2007-12-19 12:06:00,1.67015,1.6705,1.6698,1.67015,332600000.0
2007-12-19 12:07:00,1.67015,1.67045,1.6699,1.67015,409000000.0
2007-12-19 12:08:00,1.67015,1.6708,1.67,1.6705,368900000.0
2007-12-19 12:09:00,1.6705,1.6708,1.6703,1.6706,342100000.0
2007-12-19 12:10:00,1.6706,1.6708,1.6704,1.6705,326400000.0
2007-12-19 12:11:00,1.6706,1.6706,1.67015,1.6705,71000000.0
2007-12-19 12:12:00,1.6705,1.6705,1.67,1.67,140000000.0
2007-12-19 12:13:00,1.6701,1.67035,1.67,1.67035,173300002.0
2007-12-19 12:14:00,1.67035,1.67045,1.6701,1.67035,266900000.0
2007-12-19 12:15:00,1.6703,1.6704,1.6702,1.67035,161400000.0
2007-12-19 12:16:00,1.6704,1.67045,1.67025,1.6703,98200000.0
2007-12-19 12:17:00,1.67025,1.6704,1.67,1.67025,239100000.0
2007-12-19 12:18:00,1.67025,1.67055,1.67015,1.6702,110100000.0
2007-12-19 12:19:00,1.67025,1.67065,1.6694,1.6706,366800000.0
2007-12-19 12:20:00,1.6706,1.67065,1.6704,1.67055,177800000.0
2007-12-19 12:21:00,1.6705,1.67065,1.6703,1.6704,275900000.0
2007-12-19 12:22:00,1.6704,1.6707,1.6703,1.6705,325700000.0
2007-12-19 12:23:00,1.6705,1.6706,1.67025,1.67045,120900000.0
2007-12-19 12:24:00,1.67045,1.67075,1.67035,1.6707,60400000.0
2007-12-19 12:25:00,1.6706,1.6708,1.6705,1.6707,153900000.0
2007-12-19 12:26:00,1.6707,1.67115,1.6706,1.67105,85000000.0
2007-12-19 12:27:00,1.67105,1.67115,1.67085,1.6709,121200000.0
2007-12-19 12:28:00,1.67095,1.6713,1.6707,1.6713,314100000.0
2007-12-19 12:29:00,1.6713,1.6713,1.6708,1.671,177000000.0
2007-12-19 12:30:00,1.671,1.67125,1.6708,1.67115,191200000.0
2007-12-19 12:31:00,1.6712,1.67125,1.6709,1.6711,196900000.0
2007-12-19 12:32:00,1.6711,1.67135,1.6709,1.67125,72700000.0
2007-12-19 12:33:00,1.6713,1.6714,1.6711,1.6711,45700000.0
2007-12-19 12:34:00,1.6711,1.6712,1.671,1.6712,83200000.0
2007-12-19 12:35:00,1.6712,1.6714,1.6711,1.6712,95700000.0
2007-12-19 12:36:00,1.67125,1.67125,1.671,1.671,103700000.0
2007-12-19 12:37:00,1.671,1.67105,1.67075,1.67095,187000000.0
2007-12-19 12:38:00,1.67105,1.67105,1.67075,1.6708,213200000.0
2007-12-19 12:39:00,1.67085,1.67085,1.6705,1.67065,78900000.0
2007-12-19 12:40:00,1.6706,1.67085,1.67035,1.6704,321300000.0
2007-12-19 12:41:00,1.6704,1.6708,1.6703,1.6703,428700000.0
2007-12-19 12:42:00,1.6706,1.6708,1.67,1.6704,541699999.0
2007-12-19 12:43:00,1.6704,1.6708,1.66965,1.6707,378000000.0
2007-12-19 12:44:00,1.6705,1.6708,1.6702,1.6702,228100000.0
2007-12-19 12:45:00,1.6705,1.6706,1.67,1.6701,444900000.0
2007-12-19 12:46:00,1.6701,1.6703,1.66985,1.6703,143300000.0
2007-12-19 12:47:00,1.6703,1.6706,1.6701,1.6705,447600002.0
2007-12-19 12:48:00,1.6705,1.6713,1.67,1.67055,215700000.0
2007-12-19 12:49:00,1.67055,1.67105,1.67055,1.6709,94400000.0
2007-12-19 12:50:00,1.6708,1.67105,1.67,1.67095,180200000.0
2007-12-19 12:51:00,1.67095,1.67105,1.6709,1.6709,82200000.0
2007-12-19 12:52:00,1.67085,1.67085,1.6707,1.67075,19000000.0
2007-12-19 12:53:00,1.67075,1.6711,1.6706,1.6709,76600000.0
2007-12-19 12:54:00,1.6708,1.6712,1.67065,1.67115,201900000.0
2007-12-19 12:55:00,1.67125,1.6716,1.6711,1.6714,80300000.0
2007-12-19 12:56:00,1.67155,1.67155,1.67075,1.671,73500000.0
2007-12-19 12:57:00,1.671,1.67145,1.6709,1.67145,367500000.0
2007-12-19 12:58:00,1.6714,1.67165,1.6709,1.6709,124800000.0
2007-12-19 12:59:00,1.6709,1.6709,1.6703,1.6705,441800000.0
2007-12-19 13:00:00,1.6703,1.6711,1.6703,1.67095,264500000.0
2007-12-19 13:01:00,1.671,1.67195,1.6709,1.67165,212200000.0
2007-12-19 13:02:00,1.67195,1.67195,1.67125,1.6718,200800000.0
2007-12-19 13:03:00,1.67185,1.67185,1.6713,1.67185,165700000.0
2007-12-19 13:04:00,1.6718,1.67195,1.67135,1.6718,125200000.0
2007-12-19 13:05:00,1.6718,1.672,1.6717,1.6718,185800000.0
2007-12-19 13:06:00,1.6718,1.6718,1.6715,1.6718,126800000.0
2007-12-19 13:07:00,1.6719,1.67205,1.6718,1.67185,46700000.0
2007-12-19 13:08:00,1.67185,1.67225,1.67165,1.67175,267400000.0
2007-12-19 13:09:00,1.67175,1.6727,1.67175,1.6725,174000000.0
2007-12-19 13:10:00,1.6725,1.6725,1.672,1.67245,227100000.0
2007-12-19 13:11:00,1.67245,1.67275,1.6722,1.67245,324400002.0
2007-12-19 13:12:00,1.67245,1.6727,1.6722,1.67265,153100000.0
2007-12-19 13:13:00,1.6726,1.6726,1.6717,1.6723,239500000.0
2007-12-19 13:14:00,1.6723,1.67235,1.67205,1.6722,241700000.0
2007-12-19 13:15:00,1.6723,1.6723,1.6719,1.6722,204900000.0
2007-12-19 13:16:00,1.6722,1.6722,1.67185,1.67185,220600001.0
2007-12-19 13:17:00,1.67185,1.6725,1.6716,1.6725,526900000.0
2007-12-19 13:18:00,1.6725,1.6725,1.67205,1.6723,345500000.0
2007-12-19 13:19:00,1.67235,1.67275,1.67215,1.67255,244300000.0
2007-12-19 13:20:00,1.67255,1.67255,1.67215,1.6723,192400000.0
2007-12-19 13:21:00,1.6723,1.6723,1.6719,1.6719,301400000.0
2007-12-19 13:22:00,1.6719,1.6723,1.6719,1.6723,371500000.0
2007-12-19 13:23:00,1.67235,1.6724,1.6719,1.672,381000000.0
2007-12-19 13:24:00,1.67215,1.67225,1.672,1.67215,303500001.0
2007-12-19 13:25:00,1.67215,1.6725,1.67205,1.6725,81100000.0
2007-12-19 13:26:00,1.6725,1.673,1.6722,1.673,205000000.0
2007-12-19 13:27:00,1.673,1.67355,1.673,1.6731,127600000.0
2007-12-19 13:28:00,1.6731,1.6732,1.67285,1.6731,510700000.0
2007-12-19 13:29:00,1.6731,1.6732,1.6725,1.67265,322900000.0
2007-12-19 13:30:00,1.6726,1.6729,1.6725,1.67285,100700000.0
2007-12-19 13:31:00,1.6728,1.6733,1.6728,1.6731,164800000.0
2007-12-19 13:32:00,1.6731,1.6734,1.6729,1.6734,98900000.0
2007-12-19 13:33:00,1.6734,1.6735,1.6732,1.6733,55400000.0
2007-12-19 13:34:00,1.6733,1.6736,1.6733,1.6736,44800000.0
2007-12-19 13:35:00,1.6736,1.6736,1.6732,1.6734,101600000.0
2007-12-19 13:36:00,1.6734,1.6734,1.67315,1.67315,331300000.0
2007-12-19 13:37:00,1.67315,1.67315,1.6729,1.67305,210500000.0
2007-12-19 13:38:00,1.67305,1.6737,1.67305,1.6737,225100000.0
2007-12-19 13:39:00,1.6737,1.6739,1.6735,1.6735,128300000.0
2007-12-19 13:40:00,1.6736,1.6737,1.6733,1.6735,79100000.0
2007-12-19 13:41:00,1.6732,1.6735,1.6732,1.67325,163300000.0
2007-12-19 13:42:00,1.6732,1.67335,1.6731,1.67325,88200000.0
2007-12-19 13:43:00,1.67325,1.67375,1.67325,1.67375,130100000.0
2007-12-19 13:44:00,1.67375,1.67375,1.67345,1.67345,54100000.0
2007-12-19 13:45:00,1.67345,1.67365,1.67325,1.67355,72700000.0
2007-12-19 13:46:00,1.67355,1.67355,1.67335,1.67355,26900000.0
2007-12-19 13:47:00,1.67355,1.67355,1.6732,1.6732,141000000.0
2007-12-19 13:48:00,1.6733,1.6733,1.67295,1.6732,109900000.0
2007-12-19 13:49:00,1.6732,1.67335,1.6729,1.67315,225700000.0
2007-12-19 13:50:00,1.67315,1.67315,1.67305,1.67315,29600000.0
2007-12-19 13:51:00,1.67315,1.67335,1.6729,1.6729,42400000.0
2007-12-19 13:52:00,1.6729,1.67305,1.6728,1.673,94700000.0
2007-12-19 13:53:00,1.673,1.673,1.6727,1.6727,24000000.0
2007-12-19 13:54:00,1.6727,1.67275,1.6721,1.67245,180300000.0
2007-12-19 13:55:00,1.67245,1.6728,1.6723,1.6727,234900000.0
2007-12-19 13:56:00,1.6727,1.6729,1.6722,1.67225,223800000.0
2007-12-19 13:57:00,1.67225,1.67295,1.67225,1.67275,93500000.0
2007-12-19 13:58:00,1.6727,1.67325,1.6727,1.67315,128400000.0
2007-12-19 13:59:00,1.67315,1.67325,1.6725,1.6728,398200000.0
2007-12-19 14:00:00,1.6728,1.6731,1.67235,1.673,309400000.0
2007-12-19 14:01:00,1.673,1.673,1.67265,1.67285,108400000.0
2007-12-19 14:02:00,1.67285,1.6731,1.67255,1.67285,216300000.0
2007-12-19 14:03:00,1.67285,1.6732,1.67275,1.673,462100000.0
2007-12-19 14:04:00,1.6729,1.6731,1.6727,1.67275,569400000.0
2007-12-19 14:05:00,1.6728,1.6729,1.6724,1.6725,527100000.0
2007-12-19 14:06:00,1.6725,1.6725,1.6722,1.6724,632400000.0
2007-12-19 14:07:00,1.6724,1.67265,1.6723,1.6725,398299998.0
2007-12-19 14:08:00,1.6726,1.67285,1.6726,1.6727,185299999.0
2007-12-19 14:09:00,1.6728,1.6733,1.6728,1.6732,311500000.0
2007-12-19 14:10:00,1.6732,1.6732,1.6729,1.6731,476500000.0
2007-12-19 14:11:00,1.6731,1.6731,1.6729,1.6729,323100000.0
2007-12-19 14:12:00,1.6729,1.6729,1.6725,1.67255,337199999.0
2007-12-19 14:13:00,1.6725,1.67255,1.6711,1.6719,338500000.0
2007-12-19 14:14:00,1.6719,1.67205,1.6715,1.6716,486800000.0
2007-12-19 14:15:00,1.6716,1.6718,1.67155,1.67175,191200000.0
2007-12-19 14:16:00,1.6718,1.67195,1.6715,1.6717,259500000.0
2007-12-19 14:17:00,1.6717,1.6717,1.6714,1.6715,361400000.0
2007-12-19 14:18:00,1.6715,1.6716,1.67095,1.67115,291800000.0
2007-12-19 14:19:00,1.6711,1.67185,1.671,1.67145,204800000.0
2007-12-19 14:20:00,1.67145,1.6719,1.6714,1.6717,139800000.0
2007-12-19 14:21:00,1.6717,1.67265,1.6717,1.67245,192200000.0
2007-12-19 14:22:00,1.6724,1.67265,1.67235,1.67265,380600000.0
2007-12-19 14:23:00,1.67265,1.6727,1.67255,1.67265,36100000.0
2007-12-19 14:24:00,1.67255,1.67265,1.6723,1.6725,186300000.0
2007-12-19 14:25:00,1.6725,1.67265,1.6724,1.67265,58900000.0
2007-12-19 14:26:00,1.67265,1.67265,1.6725,1.67265,21500000.0
2007-12-19 14:27:00,1.67265,1.6729,1.6725,1.6728,79400000.0
2007-12-19 14:28:00,1.67285,1.6729,1.6728,1.6728,100300000.0
2007-12-19 14:29:00,1.6728,1.67325,1.67265,1.6729,674700000.0
2007-12-19 14:30:00,1.6729,1.6739,1.6728,1.6737,735200001.0
2007-12-19 14:31:00,1.6738,1.6747,1.6737,1.6744,621599997.0
2007-12-19 14:32:00,1.6745,1.6745,1.6735,1.6737,443600000.0
2007-12-19 14:33:00,1.6737,1.6737,1.67295,1.6733,501200000.0
2007-12-19 14:34:00,1.6734,1.6734,1.6731,1.6731,470400000.0
2007-12-19 14:35:00,1.6731,1.6733,1.6725,1.6731,282700000.0
2007-12-19 14:36:00,1.6731,1.6732,1.67295,1.6731,641200000.0
2007-12-19 14:37:00,1.6731,1.6731,1.67205,1.6724,661600001.0
2007-12-19 14:38:00,1.6724,1.6725,1.6722,1.6724,299500000.0
2007-12-19 14:39:00,1.6724,1.6726,1.6722,1.6726,218200000.0
2007-12-19 14:40:00,1.6725,1.6729,1.6725,1.6729,256100000.0
2007-12-19 14:41:00,1.6729,1.6729,1.67195,1.67225,334200001.0
2007-12-19 14:42:00,1.67225,1.6723,1.6716,1.6716,217800000.0
2007-12-19 14:43:00,1.6716,1.672,1.6715,1.6716,350400000.0
2007-12-19 14:44:00,1.6716,1.672,1.6713,1.6714,385200000.0
2007-12-19 14:45:00,1.6714,1.6718,1.6711,1.6716,285100000.0
2007-12-19 14:46:00,1.6716,1.6717,1.6703,1.6703,447300000.0
2007-12-19 14:47:00,1.6703,1.67085,1.6702,1.6708,519200000.0
2007-12-19 14:48:00,1.6707,1.6712,1.6707,1.6711,225000000.0
2007-12-19 14:49:00,1.6711,1.6712,1.671,1.671,189800000.0
2007-12-19 14:50:00,1.671,1.6712,1.6708,1.6708,395800000.0
2007-12-19 14:51:00,1.6709,1.6712,1.6709,1.6711,229700000.0
2007-12-19 14:52:00,1.6713,1.6721,1.6713,1.6718,351800000.0
2007-12-19 14:53:00,1.6718,1.6718,1.6712,1.6714,322200000.0
2007-12-19 14:54:00,1.6715,1.6718,1.67135,1.6717,427000000.0
2007-12-19 14:55:00,1.6716,1.673,1.6716,1.67225,443000000.0
2007-12-19 14:56:00,1.67225,1.6725,1.672,1.67225,294100000.0
2007-12-19 14:57:00,1.6723,1.6723,1.6717,1.6718,425400000.0
2007-12-19 14:58:00,1.6718,1.6721,1.6718,1.6718,494000000.0
2007-12-19 14:59:00,1.6718,1.672,1.6715,1.6715,284600000.0
2007-12-19 15:00:00,1.67145,1.67155,1.6712,1.6713,350700000.0
2007-12-19 15:01:00,1.6713,1.6717,1.6713,1.67165,187500000.0
2007-12-19 15:02:00,1.67165,1.6719,1.67155,1.6719,194600000.0
2007-12-19 15:03:00,1.6719,1.6722,1.67175,1.6721,213400000.0
2007-12-19 15:04:00,1.6721,1.6722,1.6719,1.6722,169500000.0
2007-12-19 15:05:00,1.6722,1.6723,1.67215,1.6722,97600000.0
2007-12-19 15:06:00,1.6722,1.6723,1.67175,1.6718,296400000.0
2007-12-19 15:07:00,1.6718,1.67185,1.67155,1.6718,151500000.0
2007-12-19 15:08:00,1.6718,1.6719,1.6716,1.6716,140800000.0
2007-12-19 15:09:00,1.6716,1.67185,1.6716,1.6718,219100000.0
2007-12-19 15:10:00,1.6718,1.6719,1.6717,1.6719,174400000.0
2007-12-19 15:11:00,1.6719,1.67205,1.6718,1.67195,396700000.0
2007-12-19 15:12:00,1.6719,1.6722,1.6718,1.6721,133000000.0
2007-12-19 15:13:00,1.6721,1.6723,1.67195,1.672,233600002.0
2007-12-19 15:14:00,1.672,1.6725,1.6717,1.6724,348200000.0
2007-12-19 15:15:00,1.6724,1.6725,1.6721,1.6724,483299997.0
2007-12-19 15:16:00,1.6724,1.67295,1.6723,1.67265,335200000.0
2007-12-19 15:17:00,1.67265,1.6729,1.6724,1.6729,313900000.0
2007-12-19 15:18:00,1.6729,1.6729,1.6725,1.6727,205000000.0
2007-12-19 15:19:00,1.6727,1.67275,1.6723,1.6723,357799999.0
2007-12-19 15:20:00,1.67235,1.6729,1.67235,1.6727,534200000.0
2007-12-19 15:21:00,1.6727,1.67275,1.6723,1.6723,327399999.0
2007-12-19 15:22:00,1.6724,1.6724,1.6721,1.6723,189300000.0
2007-12-19 15:23:00,1.67225,1.67225,1.6719,1.6719,371600000.0
2007-12-19 15:24:00,1.6719,1.6725,1.6717,1.6725,604799997.0
2007-12-19 15:25:00,1.6725,1.6725,1.6719,1.67195,265500000.0
2007-12-19 15:26:00,1.67195,1.6722,1.67155,1.6721,551299999.0
2007-12-19 15:27:00,1.6721,1.67235,1.6717,1.67235,539700000.0
2007-12-19 15:28:00,1.67235,1.67275,1.672,1.6724,598000000.0
2007-12-19 15:29:00,1.67235,1.6729,1.67205,1.6729,487500000.0
2007-12-19 15:30:00,1.6729,1.673,1.6723,1.67275,648500000.0
2007-12-19 15:31:00,1.6727,1.6727,1.6722,1.6725,674699998.0
2007-12-19 15:32:00,1.6725,1.6725,1.6722,1.6723,305800000.0
2007-12-19 15:33:00,1.6723,1.6724,1.6721,1.6722,221600000.0
2007-12-19 15:34:00,1.6722,1.6726,1.67205,1.6725,215600000.0
2007-12-19 15:35:00,1.6726,1.673,1.6724,1.673,407200000.0
2007-12-19 15:36:00,1.673,1.6738,1.6727,1.6735,705700000.0
2007-12-19 15:37:00,1.6735,1.6737,1.673,1.6731,321400000.0
2007-12-19 15:38:00,1.6731,1.67325,1.67285,1.6729,460700000.0
2007-12-19 15:39:00,1.67295,1.67325,1.6727,1.67325,399200000.0
2007-12-19 15:40:00,1.67325,1.67345,1.673,1.6732,330200000.0
2007-12-19 15:41:00,1.67325,1.67355,1.67315,1.67335,262500000.0
2007-12-19 15:42:00,1.67335,1.67345,1.67325,1.67335,431100000.0
2007-12-19 15:43:00,1.6734,1.6735,1.6731,1.6734,542800000.0
2007-12-19 15:44:00,1.6733,1.6735,1.67195,1.67235,606699999.0
2007-12-19 15:45:00,1.67245,1.67295,1.67245,1.6729,285300000.0
2007-12-19 15:46:00,1.6729,1.67295,1.67215,1.6729,621099999.0
2007-12-19 15:47:00,1.6729,1.67295,1.67195,1.6723,438700000.0
2007-12-19 15:48:00,1.67225,1.67295,1.67215,1.67235,703200000.0
2007-12-19 15:49:00,1.67235,1.6726,1.67225,1.6725,281299997.0
2007-12-19 15:50:00,1.67255,1.67285,1.67235,1.6728,317400000.0
2007-12-19 15:51:00,1.67275,1.67285,1.6724,1.67245,508300000.0
2007-12-19 15:52:00,1.67245,1.67265,1.67235,1.6726,245600000.0
2007-12-19 15:53:00,1.67265,1.67305,1.67235,1.6729,506400000.0
2007-12-19 15:54:00,1.6729,1.67305,1.67275,1.6729,373900000.0
2007-12-19 15:55:00,1.67295,1.67305,1.67275,1.67305,185500000.0
2007-12-19 15:56:00,1.67305,1.67335,1.67285,1.67325,336400000.0
2007-12-19 15:57:00,1.67315,1.6734,1.67295,1.67335,590000000.0
2007-12-19 15:58:00,1.67335,1.6736,1.67325,1.67335,188000000.0
2007-12-19 15:59:00,1.67335,1.67335,1.67295,1.67295,202100000.0
2007-12-19 16:00:00,1.67295,1.67325,1.67295,1.6731,225600000.0
2007-12-19 16:01:00,1.6731,1.67315,1.67295,1.67305,264300000.0
2007-12-19 16:02:00,1.67305,1.67305,1.67215,1.6724,590999999.0
2007-12-19 16:03:00,1.6724,1.67265,1.67235,1.67255,292900000.0
2007-12-19 16:04:00,1.67255,1.67265,1.67225,1.6724,445600000.0
2007-12-19 16:05:00,1.6724,1.67245,1.67175,1.67215,678500001.0
2007-12-19 16:06:00,1.67215,1.6722,1.67125,1.67175,566999999.0
2007-12-19 16:07:00,1.67175,1.672,1.67165,1.67185,645900000.0
2007-12-19 16:08:00,1.67185,1.6721,1.67185,1.67205,457700000.0
2007-12-19 16:09:00,1.67195,1.67245,1.67185,1.67195,884800000.0
2007-12-19 16:10:00,1.67185,1.67195,1.67135,1.67165,729800000.0
2007-12-19 16:11:00,1.67155,1.6718,1.67145,1.6718,522600000.0
2007-12-19 16:12:00,1.67185,1.67205,1.67175,1.67195,59500000.0
2007-12-19 16:13:00,1.67195,1.6723,1.67185,1.6722,72100000.0
2007-12-19 16:14:00,1.67225,1.6723,1.67205,1.67215,277300000.0
2007-12-19 16:15:00,1.67215,1.67215,1.67165,1.67175,172100000.0
2007-12-19 16:16:00,1.6717,1.67205,1.67135,1.6715,765400000.0
2007-12-19 16:17:00,1.6715,1.67185,1.67125,1.67185,675200000.0
2007-12-19 16:18:00,1.67185,1.67225,1.67175,1.6721,676800000.0
2007-12-19 16:19:00,1.67215,1.6723,1.67205,1.67225,460600000.0
2007-12-19 16:20:00,1.67225,1.67255,1.67225,1.6723,308000000.0
2007-12-19 16:21:00,1.6723,1.6723,1.67155,1.67165,370200000.0
2007-12-19 16:22:00,1.67165,1.6722,1.67145,1.6722,126100000.0
2007-12-19 16:23:00,1.6722,1.67235,1.6719,1.6722,168000000.0
2007-12-19 16:24:00,1.67215,1.67225,1.67185,1.67185,83500000.0
2007-12-19 16:25:00,1.67185,1.67205,1.67165,1.6717,597600000.0
2007-12-19 16:26:00,1.6717,1.6717,1.6713,1.67135,337600000.0
2007-12-19 16:27:00,1.67135,1.6716,1.67135,1.67145,333600000.0
2007-12-19 16:28:00,1.6715,1.67175,1.6715,1.67165,172800000.0
2007-12-19 16:29:00,1.6716,1.67165,1.67145,1.67165,144000000.0
2007-12-19 16:30:00,1.67165,1.6717,1.67115,1.67155,549500000.0
2007-12-19 16:31:00,1.67155,1.6716,1.67075,1.67115,715500000.0
2007-12-19 16:32:00,1.6711,1.67125,1.67075,1.67085,751500000.0
2007-12-19 16:33:00,1.67085,1.67105,1.67035,1.67045,778600000.0
2007-12-19 16:34:00,1.67045,1.67095,1.67025,1.67085,413600000.0
2007-12-19 16:35:00,1.67085,1.67195,1.67085,1.67185,529600000.0
2007-12-19 16:36:00,1.67185,1.67185,1.67135,1.67165,527200000.0
2007-12-19 16:37:00,1.67155,1.67195,1.67135,1.67175,628300000.0
2007-12-19 16:38:00,1.67175,1.6719,1.67135,1.67165,925000001.0
2007-12-19 16:39:00,1.67165,1.67185,1.67115,1.67155,835900000.0
2007-12-19 16:40:00,1.67155,1.672,1.67155,1.67155,423200000.0
2007-12-19 16:41:00,1.67155,1.67155,1.6713,1.6714,515200000.0
2007-12-19 16:42:00,1.6714,1.6714,1.67095,1.67125,646900000.0
2007-12-19 16:43:00,1.67125,1.67155,1.67055,1.67055,810400000.0
2007-12-19 16:44:00,1.67055,1.67065,1.67015,1.67065,413000000.0
2007-12-19 16:45:00,1.6706,1.67075,1.67005,1.67015,617000001.0
2007-12-19 16:46:00,1.67025,1.67035,1.67005,1.67025,514400002.0
2007-12-19 16:47:00,1.67025,1.67045,1.67015,1.67045,531199998.0
2007-12-19 16:48:00,1.67045,1.67075,1.67035,1.67055,910200002.0
2007-12-19 16:49:00,1.67055,1.6708,1.67045,1.6708,722099999.0
2007-12-19 16:50:00,1.6708,1.6709,1.67035,1.67075,107000000.0
2007-12-19 16:51:00,1.6707,1.67135,1.67035,1.67135,734000005.0
2007-12-19 16:52:00,1.67135,1.67195,1.67105,1.67165,907100006.0
2007-12-19 16:53:00,1.67165,1.67165,1.67105,1.67125,488900000.0
2007-12-19 16:54:00,1.67125,1.672,1.67105,1.672,560700000.0
2007-12-19 16:55:00,1.672,1.6722,1.6719,1.6722,440500000.0
2007-12-19 16:56:00,1.6722,1.6722,1.6711,1.6717,631000000.0
2007-12-19 16:57:00,1.67175,1.67175,1.6712,1.6712,477600000.0
2007-12-19 16:58:00,1.6712,1.67125,1.671,1.6711,401000001.0
2007-12-19 16:59:00,1.6711,1.6718,1.67095,1.67115,722100000.0
2007-12-19 17:00:00,1.67115,1.67165,1.6706,1.6707,680800000.0
2007-12-19 17:01:00,1.6707,1.67185,1.6706,1.67145,578400000.0
2007-12-19 17:02:00,1.67145,1.6718,1.6713,1.6718,613100000.0
2007-12-19 17:03:00,1.6719,1.672,1.6715,1.6719,472000000.0
2007-12-19 17:04:00,1.6719,1.6719,1.671,1.6712,1086299998.0
2007-12-19 17:05:00,1.6712,1.6713,1.67,1.6701,797999999.0
2007-12-19 17:06:00,1.6702,1.6706,1.6699,1.6701,934800000.0
2007-12-19 17:07:00,1.6701,1.6711,1.67,1.671,408400000.0
2007-12-19 17:08:00,1.67095,1.6711,1.6703,1.6709,327799999.0
2007-12-19 17:09:00,1.6709,1.6709,1.67005,1.67015,152000000.0
2007-12-19 17:10:00,1.67015,1.67085,1.6698,1.6707,423300000.0
2007-12-19 17:11:00,1.6707,1.671,1.6706,1.67095,309700000.0
2007-12-19 17:12:00,1.671,1.6711,1.6706,1.67105,136700000.0
2007-12-19 17:13:00,1.67105,1.6713,1.67065,1.6713,571999999.0
2007-12-19 17:14:00,1.6713,1.6713,1.6707,1.6708,510500002.0
2007-12-19 17:15:00,1.6708,1.6708,1.6702,1.6704,553400001.0
2007-12-19 17:16:00,1.6704,1.6704,1.6701,1.6703,196800000.0
2007-12-19 17:17:00,1.6703,1.6706,1.6703,1.6706,365000002.0
2007-12-19 17:18:00,1.6706,1.6709,1.6704,1.6709,545500002.0
2007-12-19 17:19:00,1.6708,1.6712,1.6707,1.67115,685399999.0
2007-12-19 17:20:00,1.67115,1.6712,1.6708,1.671,472000000.0
2007-12-19 17:21:00,1.671,1.6713,1.6709,1.6712,376800000.0
2007-12-19 17:22:00,1.6712,1.6717,1.6712,1.67165,507399994.0
2007-12-19 17:23:00,1.67165,1.6725,1.6715,1.6722,613000002.0
2007-12-19 17:24:00,1.67225,1.67255,1.6722,1.6724,354400000.0
2007-12-19 17:25:00,1.6724,1.6728,1.6724,1.6726,484800001.0
2007-12-19 17:26:00,1.6726,1.673,1.6724,1.6727,536200001.0
2007-12-19 17:27:00,1.6727,1.6728,1.6724,1.6727,623200000.0
2007-12-19 17:28:00,1.6727,1.6727,1.6721,1.6721,500000000.0
2007-12-19 17:29:00,1.6721,1.6725,1.672,1.6723,584799997.0
2007-12-19 17:30:00,1.6723,1.6727,1.67225,1.6724,624800001.0
2007-12-19 17:31:00,1.6724,1.6726,1.6721,1.6721,112800000.0
2007-12-19 17:32:00,1.6721,1.6722,1.672,1.672,212800000.0
2007-12-19 17:33:00,1.672,1.6722,1.6716,1.6717,293400000.0
2007-12-19 17:34:00,1.6717,1.6717,1.6714,1.6715,126600000.0
2007-12-19 17:35:00,1.6715,1.6719,1.6711,1.6715,229600000.0
2007-12-19 17:36:00,1.6715,1.6717,1.6711,1.6713,440000000.0
2007-12-19 17:37:00,1.6713,1.6724,1.67105,1.672,370400000.0
2007-12-19 17:38:00,1.672,1.6721,1.6712,1.6717,763599997.0
2007-12-19 17:39:00,1.6717,1.6721,1.6717,1.672,172800000.0
2007-12-19 17:40:00,1.672,1.6722,1.6717,1.6719,187200000.0
2007-12-19 17:41:00,1.6719,1.672,1.67135,1.6715,494599996.0
2007-12-19 17:42:00,1.6715,1.6715,1.6706,1.6706,610999993.0
2007-12-19 17:43:00,1.6706,1.6708,1.6704,1.6706,427400002.0
2007-12-19 17:44:00,1.6706,1.6707,1.6704,1.6706,545500002.0
2007-12-19 17:45:00,1.6706,1.6707,1.6701,1.67015,767599993.0
2007-12-19 17:46:00,1.6701,1.6701,1.6695,1.6697,585399998.0
2007-12-19 17:47:00,1.6696,1.67035,1.6696,1.67015,932300002.0
2007-12-19 17:48:00,1.67015,1.6702,1.6698,1.6701,520000000.0
2007-12-19 17:49:00,1.6701,1.6708,1.6701,1.67065,309300000.0
2007-12-19 17:50:00,1.67065,1.6708,1.6705,1.6707,554800000.0
2007-12-19 17:51:00,1.6707,1.6708,1.6706,1.6707,96000000.0
2007-12-19 17:52:00,1.6707,1.6712,1.6706,1.67065,667000002.0
2007-12-19 17:53:00,1.6708,1.6712,1.6706,1.67115,418800000.0
2007-12-19 17:54:00,1.6712,1.6715,1.671,1.6711,427500000.0
2007-12-19 17:55:00,1.6711,1.6716,1.671,1.6714,389700000.0
2007-12-19 17:56:00,1.6714,1.6724,1.6714,1.6724,440200000.0
2007-12-19 17:57:00,1.6724,1.6724,1.672,1.67205,373600000.0
2007-12-19 17:58:00,1.6721,1.6735,1.6721,1.6734,473600000.0
2007-12-19 17:59:00,1.67335,1.675,1.67335,1.67455,601600000.0
2007-12-19 18:00:00,1.67455,1.67455,1.6733,1.6736,1032300000.0
2007-12-19 18:01:00,1.6737,1.6749,1.6736,1.6748,930100000.0
2007-12-19 18:02:00,1.6749,1.6758,1.6746,1.6758,1129100000.0
2007-12-19 18:03:00,1.6758,1.6762,1.675,1.6754,869099998.0
2007-12-19 18:04:00,1.6755,1.67575,1.6752,1.6755,618400000.0
2007-12-19 18:05:00,1.6755,1.6756,1.6746,1.6746,489600000.0
2007-12-19 18:06:00,1.6746,1.6751,1.6745,1.6751,855900000.0
2007-12-19 18:07:00,1.6751,1.6752,1.67485,1.675,513800000.0
2007-12-19 18:08:00,1.675,1.6755,1.6749,1.675,462200000.0
2007-12-19 18:09:00,1.675,1.6751,1.6746,1.6749,351100000.0
2007-12-19 18:10:00,1.6749,1.6751,1.6745,1.6749,742699999.0
2007-12-19 18:11:00,1.6749,1.67545,1.6748,1.6749,946000006.0
2007-12-19 18:12:00,1.6749,1.67535,1.6748,1.67535,448800000.0
2007-12-19 18:13:00,1.67535,1.67605,1.6751,1.6751,570700000.0
2007-12-19 18:14:00,1.6751,1.676,1.6747,1.6759,732100000.0
2007-12-19 18:15:00,1.6758,1.6762,1.6758,1.676,567600000.0
2007-12-19 18:16:00,1.6761,1.67625,1.6758,1.676,525300000.0
2007-12-19 18:17:00,1.67595,1.6762,1.6758,1.6761,654600002.0
2007-12-19 18:18:00,1.6761,1.6766,1.6758,1.6764,621600000.0
2007-12-19 18:19:00,1.6764,1.6772,1.6762,1.6768,678400000.0
2007-12-19 18:20:00,1.6768,1.6769,1.6764,1.6765,790400000.0
2007-12-19 18:21:00,1.6765,1.6769,1.67615,1.6769,734300000.0
2007-12-19 18:22:00,1.6769,1.6775,1.6767,1.67735,731000000.0
2007-12-19 18:23:00,1.67735,1.6775,1.67685,1.67715,1113999999.0
2007-12-19 18:24:00,1.67715,1.6773,1.6762,1.67635,1143400003.0
2007-12-19 18:25:00,1.6764,1.6768,1.676,1.6763,850600000.0
2007-12-19 18:26:00,1.6763,1.67655,1.676,1.6765,793300002.0
2007-12-19 18:27:00,1.6765,1.6766,1.6761,1.6762,675299999.0
2007-12-19 18:28:00,1.6763,1.67715,1.6762,1.6771,512000000.0
2007-12-19 18:29:00,1.6771,1.6776,1.6771,1.6776,666400000.0
2007-12-19 18:30:00,1.6776,1.6776,1.6755,1.676,900000000.0
2007-12-19 18:31:00,1.676,1.6764,1.6752,1.67635,1058000001.0
2007-12-19 18:32:00,1.67625,1.67655,1.67545,1.6757,638100000.0
2007-12-19 18:33:00,1.6757,1.67575,1.6745,1.6749,691600000.0
2007-12-19 18:34:00,1.6749,1.67515,1.6744,1.67495,1017200000.0
2007-12-19 18:35:00,1.67495,1.6753,1.6746,1.6748,648700000.0
2007-12-19 18:36:00,1.6747,1.6747,1.6733,1.67345,1173799999.0
2007-12-19 18:37:00,1.67335,1.6734,1.6724,1.673,1089200001.0
2007-12-19 18:38:00,1.673,1.6733,1.672,1.6733,1152100002.0
2007-12-19 18:39:00,1.6733,1.6735,1.6728,1.67285,921200000.0
2007-12-19 18:40:00,1.67285,1.6741,1.6728,1.6741,725300000.0
2007-12-19 18:41:00,1.6742,1.6746,1.6738,1.6741,927300002.0
2007-12-19 18:42:00,1.6741,1.6741,1.6735,1.6738,853800000.0
2007-12-19 18:43:00,1.6739,1.6744,1.6735,1.6741,1341800001.0
2007-12-19 18:44:00,1.6741,1.6749,1.6739,1.6747,1018000002.0
2007-12-19 18:45:00,1.6747,1.6752,1.67425,1.6743,612500000.0
2007-12-19 18:46:00,1.6743,1.6745,1.6736,1.6739,926100000.0
2007-12-19 18:47:00,1.67385,1.674,1.6737,1.6739,861699999.0
2007-12-19 18:48:00,1.67395,1.6741,1.67355,1.6739,401800000.0
2007-12-19 18:49:00,1.6739,1.67395,1.6735,1.6737,441800000.0
2007-12-19 18:50:00,1.6737,1.6738,1.6732,1.6735,890200000.0
2007-12-19 18:51:00,1.6735,1.6738,1.6731,1.6733,927000000.0
2007-12-19 18:52:00,1.6733,1.6734,1.673,1.6734,613100000.0
2007-12-19 18:53:00,1.6734,1.6734,1.6731,1.6734,397400000.0
2007-12-19 18:54:00,1.6733,1.6734,1.67315,1.6733,373600000.0
2007-12-19 18:55:00,1.6733,1.674,1.6732,1.6739,578700000.0
2007-12-19 18:56:00,1.6739,1.674,1.6735,1.674,1125900000.0
2007-12-19 18:57:00,1.674,1.6743,1.6735,1.6743,1002000000.0
2007-12-19 18:58:00,1.6742,1.6747,1.6738,1.6744,704800000.0
2007-12-19 18:59:00,1.6744,1.6746,1.674,1.67425,353600000.0
2007-12-19 19:00:00,1.67425,1.67455,1.6739,1.6742,259200000.0
2007-12-19 19:01:00,1.6742,1.6742,1.6738,1.67415,186700000.0
2007-12-19 19:02:00,1.67405,1.67405,1.67295,1.6731,168700000.0
2007-12-19 19:03:00,1.6731,1.67335,1.6729,1.6732,334400000.0
2007-12-19 19:04:00,1.67305,1.6735,1.6725,1.6732,249400000.0
2007-12-19 19:05:00,1.67325,1.6735,1.67305,1.6735,167300000.0
2007-12-19 19:06:00,1.6735,1.6737,1.6731,1.67345,107300000.0
2007-12-19 19:07:00,1.67345,1.67415,1.6734,1.6739,98100000.0
2007-12-19 19:08:00,1.6739,1.6744,1.6737,1.6741,147300000.0
2007-12-19 19:09:00,1.6741,1.6744,1.6739,1.6742,124300000.0
2007-12-19 19:10:00,1.6743,1.6744,1.674,1.67425,220800000.0
2007-12-19 19:11:00,1.67425,1.67435,1.674,1.6741,740800000.0
2007-12-19 19:12:00,1.6741,1.6741,1.6736,1.6736,394500000.0
2007-12-19 19:13:00,1.6736,1.6738,1.6734,1.6735,817000000.0
2007-12-19 19:14:00,1.6736,1.6737,1.673,1.67305,728000000.0
2007-12-19 19:15:00,1.673,1.6737,1.6727,1.6734,569800000.0
2007-12-19 19:16:00,1.6734,1.6737,1.6732,1.6735,601600000.0
2007-12-19 19:17:00,1.6735,1.6736,1.6733,1.6734,326400000.0
2007-12-19 19:18:00,1.6733,1.6735,1.6733,1.6733,321600000.0
2007-12-19 19:19:00,1.6733,1.6735,1.6733,1.6734,247200000.0
2007-12-19 19:20:00,1.6734,1.6739,1.67335,1.6735,836700000.0
2007-12-19 19:21:00,1.6734,1.6739,1.6732,1.6736,791800000.0
2007-12-19 19:22:00,1.6736,1.6736,1.6731,1.6732,757600000.0
2007-12-19 19:23:00,1.6732,1.6735,1.673,1.6734,625500000.0
2007-12-19 19:24:00,1.6734,1.6735,1.673,1.6732,804600000.0
2007-12-19 19:25:00,1.6731,1.6734,1.6728,1.67285,659800000.0
2007-12-19 19:26:00,1.67285,1.6734,1.6728,1.6734,364600000.0
2007-12-19 19:27:00,1.6733,1.6735,1.6726,1.6728,853500000.0
2007-12-19 19:28:00,1.6727,1.6728,1.67235,1.6726,461400000.0
2007-12-19 19:29:00,1.6725,1.6725,1.672,1.6721,495200000.0
2007-12-19 19:30:00,1.6721,1.6731,1.6719,1.6729,462600000.0
2007-12-19 19:31:00,1.6729,1.6731,1.6725,1.6725,261200000.0
2007-12-19 19:32:00,1.6725,1.6734,1.6725,1.6733,327300000.0
2007-12-19 19:33:00,1.6733,1.6738,1.6732,1.6736,322200000.0
2007-12-19 19:34:00,1.6736,1.6739,1.6733,1.6734,364500000.0
2007-12-19 19:35:00,1.6734,1.6736,1.6732,1.6733,593500000.0
2007-12-19 19:36:00,1.6733,1.6735,1.6733,1.6735,225600000.0
2007-12-19 19:37:00,1.6736,1.6738,1.67345,1.6735,239400000.0
2007-12-19 19:38:00,1.6735,1.6739,1.67345,1.6736,281900000.0
2007-12-19 19:39:00,1.6736,1.6736,1.6734,1.6734,268400000.0
2007-12-19 19:40:00,1.6734,1.6734,1.6731,1.6731,418100000.0
2007-12-19 19:41:00,1.6732,1.6734,1.6731,1.67325,281400000.0
2007-12-19 19:42:00,1.6733,1.6736,1.6731,1.6736,655200000.0
2007-12-19 19:43:00,1.6736,1.6739,1.673,1.67305,422400000.0
2007-12-19 19:44:00,1.673,1.6734,1.673,1.6731,395100000.0
2007-12-19 19:45:00,1.6731,1.6732,1.673,1.6731,273600000.0
2007-12-19 19:46:00,1.6731,1.6731,1.6726,1.6728,400000000.0
2007-12-19 19:47:00,1.6728,1.67285,1.6721,1.6725,764800000.0
2007-12-19 19:48:00,1.6725,1.673,1.6723,1.67275,519800000.0
2007-12-19 19:49:00,1.67275,1.6731,1.6726,1.6731,337500000.0
2007-12-19 19:50:00,1.6731,1.6731,1.6727,1.6727,389600000.0
2007-12-19 19:51:00,1.6727,1.6728,1.6723,1.67255,500800000.0
2007-12-19 19:52:00,1.67255,1.6726,1.6718,1.672,756900000.0
2007-12-19 19:53:00,1.6721,1.6724,1.672,1.6722,422900000.0
2007-12-19 19:54:00,1.6721,1.6724,1.6721,1.6723,518400000.0
2007-12-19 19:55:00,1.6723,1.6723,1.6722,1.6722,167200000.0
2007-12-19 19:56:00,1.6722,1.6722,1.6714,1.6716,493500000.0
2007-12-19 19:57:00,1.6717,1.6719,1.6716,1.6719,428800000.0
2007-12-19 19:58:00,1.6718,1.6726,1.6718,1.6725,602500000.0
2007-12-19 19:59:00,1.6725,1.6729,1.6725,1.6729,346400000.0
2007-12-19 20:00:00,1.6729,1.6733,1.6729,1.6733,290400000.0
2007-12-19 20:01:00,1.6732,1.6739,1.6732,1.6736,706200000.0
2007-12-19 20:02:00,1.6736,1.6738,1.6734,1.6737,459000000.0
2007-12-19 20:03:00,1.6737,1.6737,1.6735,1.6735,140800000.0
2007-12-19 20:04:00,1.6735,1.6737,1.67275,1.6728,542800000.0
2007-12-19 20:05:00,1.6728,1.6731,1.6727,1.6727,334400000.0
2007-12-19 20:06:00,1.6727,1.6736,1.6727,1.6731,438400000.0
2007-12-19 20:07:00,1.6731,1.6732,1.6729,1.6732,570900000.0
2007-12-19 20:08:00,1.6732,1.6736,1.6732,1.6735,386700000.0
2007-12-19 20:09:00,1.6734,1.6735,1.673,1.673,203200000.0
2007-12-19 20:10:00,1.673,1.673,1.6727,1.6729,607500000.0
2007-12-19 20:11:00,1.6728,1.6733,1.6728,1.6732,379600000.0
2007-12-19 20:12:00,1.6732,1.6733,1.6732,1.6733,123200000.0
2007-12-19 20:13:00,1.6733,1.6736,1.6731,1.6732,628000000.0
2007-12-19 20:14:00,1.6732,1.6732,1.6729,1.673,354700000.0
2007-12-19 20:15:00,1.673,1.6731,1.6728,1.673,596000000.0
2007-12-19 20:16:00,1.673,1.673,1.6729,1.673,133200000.0
2007-12-19 20:17:00,1.6729,1.673,1.6729,1.6729,187200000.0
2007-12-19 20:18:00,1.6729,1.673,1.6728,1.6728,144800000.0
2007-12-19 20:19:00,1.6728,1.6728,1.6724,1.6726,225000000.0
2007-12-19 20:20:00,1.6726,1.6727,1.6725,1.6726,140600000.0
2007-12-19 20:21:00,1.6727,1.6731,1.6727,1.673,394400000.0
2007-12-19 20:22:00,1.673,1.6732,1.673,1.6732,148000000.0
2007-12-19 20:23:00,1.6732,1.6732,1.6728,1.673,371400000.0
2007-12-19 20:24:00,1.673,1.6733,1.673,1.6733,194400000.0
2007-12-19 20:25:00,1.6733,1.6737,1.6732,1.6734,290300000.0
2007-12-19 20:26:00,1.67335,1.6736,1.6733,1.6733,154400000.0
2007-12-19 20:27:00,1.6733,1.6734,1.6733,1.6734,88800000.0
2007-12-19 20:28:00,1.6734,1.6737,1.6734,1.67355,268100000.0
2007-12-19 20:29:00,1.67355,1.67385,1.6734,1.6734,85600000.0
2007-12-19 20:30:00,1.6734,1.6735,1.6728,1.6729,143600000.0
2007-12-19 20:31:00,1.6729,1.67345,1.6727,1.6732,285700000.0
2007-12-19 20:32:00,1.6732,1.6734,1.6732,1.6732,31400000.0
2007-12-19 20:33:00,1.6733,1.6733,1.6732,1.6732,16000000.0
2007-12-19 20:34:00,1.6732,1.67355,1.673,1.67355,93200000.0
2007-12-19 20:35:00,1.67355,1.67375,1.6733,1.67375,62800000.0
2007-12-19 20:36:00,1.67375,1.674,1.6736,1.6739,101800000.0
2007-12-19 20:37:00,1.6739,1.6744,1.6739,1.674,292100000.0
2007-12-19 20:38:00,1.674,1.6741,1.674,1.67405,117600000.0
2007-12-19 20:39:00,1.67405,1.6741,1.6736,1.6736,275500000.0
2007-12-19 20:40:00,1.6736,1.6741,1.6736,1.6737,526500000.0
2007-12-19 20:41:00,1.6737,1.67415,1.6737,1.6741,410400000.0
2007-12-19 20:42:00,1.6741,1.6741,1.6737,1.674,378700000.0
2007-12-19 20:43:00,1.674,1.6741,1.6738,1.6738,401200000.0
2007-12-19 20:44:00,1.6739,1.674,1.67385,1.6739,272000000.0
2007-12-19 20:45:00,1.674,1.6746,1.6739,1.6745,323300000.0
2007-12-19 20:46:00,1.6745,1.6745,1.6741,1.6742,321800000.0
2007-12-19 20:47:00,1.6742,1.6743,1.6739,1.6743,413600000.0
2007-12-19 20:48:00,1.6743,1.6746,1.6742,1.6745,538400001.0
2007-12-19 20:49:00,1.6745,1.6746,1.6742,1.6744,288900000.0
2007-12-19 20:50:00,1.6744,1.6744,1.6741,1.6742,230200000.0
2007-12-19 20:51:00,1.6742,1.6743,1.67415,1.6742,103800000.0
2007-12-19 20:52:00,1.6742,1.6745,1.674,1.674,396800000.0
2007-12-19 20:53:00,1.67395,1.6742,1.67395,1.67405,167900000.0
2007-12-19 20:54:00,1.67405,1.6741,1.6737,1.67395,329100000.0
2007-12-19 20:55:00,1.6739,1.674,1.6738,1.6739,100400000.0
2007-12-19 20:56:00,1.6739,1.6739,1.6738,1.6739,120000000.0
2007-12-19 20:57:00,1.6739,1.6744,1.6739,1.6741,496800000.0
2007-12-19 20:58:00,1.6741,1.6744,1.67375,1.6744,679700000.0
2007-12-19 20:59:00,1.6744,1.6745,1.6742,1.6744,112000000.0
2007-12-19 21:00:00,1.6744,1.6745,1.6743,1.67445,58400000.0
2007-12-19 21:01:00,1.67445,1.6745,1.67435,1.67435,36600000.0
2007-12-19 21:02:00,1.6742,1.6747,1.6742,1.6744,149100000.0
2007-12-19 21:03:00,1.6746,1.6746,1.674,1.6741,101600000.0
2007-12-19 21:04:00,1.6741,1.6745,1.674,1.6745,289500000.0
2007-12-19 21:05:00,1.6745,1.6746,1.6744,1.6744,430400000.0
2007-12-19 21:06:00,1.6744,1.6744,1.6743,1.6743,316800000.0
2007-12-19 21:07:00,1.67435,1.6744,1.6742,1.6742,232100000.0
2007-12-19 21:08:00,1.6742,1.6746,1.6742,1.6746,426400000.0
2007-12-19 21:09:00,1.67455,1.67455,1.6744,1.6744,140700000.0
2007-12-19 21:10:00,1.6744,1.6745,1.6744,1.6745,227500000.0
2007-12-19 21:11:00,1.6745,1.6745,1.6743,1.6744,171200000.0
2007-12-19 21:12:00,1.6743,1.6744,1.6743,1.6743,159200000.0
2007-12-19 21:13:00,1.6743,1.6745,1.6734,1.67345,671200000.0
2007-12-19 21:14:00,1.6735,1.6735,1.673,1.6732,521300000.0
2007-12-19 21:15:00,1.6732,1.67335,1.6727,1.6733,843900000.0
2007-12-19 21:16:00,1.6732,1.6738,1.6732,1.6738,280400000.0
2007-12-19 21:17:00,1.6738,1.6745,1.6736,1.6744,449400000.0
2007-12-19 21:18:00,1.6744,1.67455,1.6743,1.67455,363500000.0
2007-12-19 21:19:00,1.67455,1.67455,1.6741,1.6743,335200000.0
2007-12-19 21:20:00,1.6743,1.6743,1.6742,1.6743,63500000.0
2007-12-19 21:21:00,1.6743,1.67445,1.673,1.67345,372400000.0
2007-12-19 21:22:00,1.67345,1.6735,1.673,1.6731,539300000.0
2007-12-19 21:23:00,1.6731,1.674,1.6731,1.6738,608199999.0
2007-12-19 21:24:00,1.6738,1.67415,1.6734,1.67405,709899997.0
2007-12-19 21:25:00,1.67405,1.67415,1.6738,1.67395,179300000.0
2007-12-19 21:26:00,1.67395,1.67395,1.6735,1.6737,89200000.0
2007-12-19 21:27:00,1.6735,1.674,1.6735,1.67385,156800000.0
2007-12-19 21:28:00,1.6738,1.67415,1.6737,1.67375,293600000.0
2007-12-19 21:29:00,1.6737,1.67425,1.6736,1.6739,410400000.0
2007-12-19 21:30:00,1.6739,1.674,1.6736,1.6737,193500000.0
2007-12-19 21:31:00,1.6737,1.67415,1.6735,1.67375,317400000.0
2007-12-19 21:32:00,1.67375,1.67415,1.6736,1.674,181600000.0
2007-12-19 21:33:00,1.674,1.67405,1.67355,1.6738,209000000.0
2007-12-19 21:34:00,1.6736,1.67415,1.6736,1.674,82800000.0
2007-12-19 21:35:00,1.674,1.674,1.67345,1.67375,100900000.0
2007-12-19 21:36:00,1.67375,1.67375,1.6734,1.67375,232700001.0
2007-12-19 21:37:00,1.67375,1.67375,1.6732,1.67345,102500000.0
2007-12-19 21:38:00,1.67345,1.67355,1.6729,1.6731,185800000.0
2007-12-19 21:39:00,1.6731,1.67335,1.6731,1.6733,48800000.0
2007-12-19 21:40:00,1.6733,1.6734,1.6731,1.6731,129600000.0
2007-12-19 21:41:00,1.6729,1.6733,1.6729,1.67305,122900000.0
2007-12-19 21:42:00,1.67305,1.67335,1.6729,1.6729,62400000.0
2007-12-19 21:43:00,1.6729,1.6734,1.6729,1.67325,109600000.0
2007-12-19 21:44:00,1.67325,1.6733,1.6729,1.67305,150400000.0
2007-12-19 21:45:00,1.673,1.67325,1.6729,1.6732,102100000.0
2007-12-19 21:46:00,1.6732,1.6733,1.6728,1.6729,273800000.0
2007-12-19 21:47:00,1.6729,1.6731,1.6728,1.6731,225000000.0
2007-12-19 21:48:00,1.6731,1.6731,1.67245,1.6725,42600000.0
2007-12-19 21:49:00,1.6725,1.67305,1.6724,1.6727,223700000.0
2007-12-19 21:50:00,1.6728,1.67285,1.6726,1.6726,311300000.0
2007-12-19 21:51:00,1.6726,1.6727,1.6724,1.6727,815200011.0
2007-12-19 21:52:00,1.6727,1.6728,1.67255,1.6728,402400000.0
2007-12-19 21:53:00,1.6728,1.6733,1.6728,1.6733,552800000.0
2007-12-19 21:54:00,1.6733,1.6733,1.673,1.6732,462400000.0
2007-12-19 21:55:00,1.6732,1.6734,1.6732,1.6733,196800000.0
2007-12-19 21:56:00,1.6733,1.6735,1.6732,1.6734,236100000.0
2007-12-19 21:57:00,1.6734,1.6737,1.6732,1.6736,921800000.0
2007-12-19 21:58:00,1.6736,1.6744,1.6736,1.674,828000000.0
2007-12-19 21:59:00,1.674,1.6746,1.674,1.6746,448500000.0
2007-12-19 22:00:00,1.6747,1.6748,1.674,1.6745,641600000.0
2007-12-19 22:01:00,1.6745,1.675,1.6744,1.675,407600000.0
2007-12-19 22:02:00,1.675,1.675,1.6746,1.6746,319200000.0
2007-12-19 22:03:00,1.6746,1.6748,1.6743,1.6743,529600000.0
2007-12-19 22:04:00,1.6743,1.6749,1.6743,1.6748,645600000.0
2007-12-19 22:05:00,1.6748,1.675,1.6744,1.6746,385600000.0
2007-12-19 22:06:00,1.6746,1.675,1.6746,1.6748,172800000.0
2007-12-19 22:07:00,1.6748,1.6753,1.6748,1.675,300800000.0
2007-12-19 22:08:00,1.675,1.6751,1.6749,1.675,289500000.0
2007-12-19 22:09:00,1.675,1.6753,1.6746,1.6749,264200000.0
2007-12-19 22:10:00,1.6749,1.675,1.67455,1.6748,231500000.0
2007-12-19 22:11:00,1.6748,1.675,1.6746,1.675,97200000.0
2007-12-19 22:12:00,1.675,1.675,1.6745,1.6747,152000000.0
2007-12-19 22:13:00,1.6746,1.6746,1.6741,1.6742,309600000.0
2007-12-19 22:14:00,1.6742,1.6745,1.6742,1.6744,182400000.0
2007-12-19 22:15:00,1.6744,1.6745,1.6737,1.6738,283500000.0
2007-12-19 22:16:00,1.6737,1.6745,1.6737,1.6743,136600000.0
2007-12-19 22:17:00,1.6744,1.6746,1.6743,1.6746,232000000.0
2007-12-19 22:18:00,1.6746,1.6747,1.6745,1.6745,98400000.0
2007-12-19 22:19:00,1.6745,1.6745,1.6738,1.6745,195700000.0
2007-12-19 22:20:00,1.6744,1.6745,1.6739,1.674,317600000.0
2007-12-19 22:21:00,1.674,1.6745,1.6738,1.6738,340800000.0
2007-12-19 22:22:00,1.6738,1.6741,1.6737,1.6738,475200000.0
2007-12-19 22:23:00,1.6738,1.6745,1.6737,1.6743,603200000.0
2007-12-19 22:24:00,1.6743,1.6745,1.6743,1.6744,66100000.0
2007-12-19 22:25:00,1.6745,1.6748,1.6745,1.6747,327200000.0
2007-12-19 22:26:00,1.6747,1.67505,1.6746,1.6749,452100000.0
2007-12-19 22:27:00,1.6749,1.6749,1.6746,1.6747,296000000.0
2007-12-19 22:28:00,1.6747,1.6747,1.6741,1.6743,468500000.0
2007-12-19 22:29:00,1.6743,1.67445,1.6742,1.6743,102400000.0
2007-12-19 22:30:00,1.6743,1.67455,1.67415,1.6743,162400000.0
2007-12-19 22:31:00,1.6743,1.6744,1.67395,1.6744,119900000.0
2007-12-19 22:32:00,1.6744,1.67445,1.6739,1.67435,132300000.0
2007-12-19 22:33:00,1.67435,1.67435,1.6742,1.6742,66300000.0
2007-12-19 22:34:00,1.6742,1.6743,1.6742,1.6742,26300000.0
2007-12-19 22:35:00,1.67425,1.6743,1.674,1.6741,71700000.0
2007-12-19 22:36:00,1.6741,1.67425,1.6741,1.67425,34500000.0
2007-12-19 22:37:00,1.67425,1.6743,1.6742,1.67425,18400000.0
2007-12-19 22:38:00,1.67425,1.67425,1.6741,1.6742,18500000.0
2007-12-19 22:39:00,1.6742,1.6742,1.6736,1.67395,52900000.0
2007-12-19 22:40:00,1.67395,1.67425,1.6737,1.6737,55000000.0
2007-12-19 22:41:00,1.6737,1.6739,1.6737,1.6738,45300000.0
2007-12-19 22:42:00,1.6738,1.67385,1.67365,1.6738,20000000.0
2007-12-19 22:43:00,1.6738,1.6738,1.6736,1.6736,56500000.0
2007-12-19 22:44:00,1.6736,1.6741,1.6736,1.6741,125600000.0
2007-12-19 22:45:00,1.6741,1.6742,1.674,1.674,247100000.0
2007-12-19 22:46:00,1.674,1.6742,1.6739,1.6742,131800000.0
2007-12-19 22:47:00,1.6742,1.6742,1.67385,1.6741,44000000.0
2007-12-19 22:48:00,1.6739,1.6742,1.6734,1.6734,447800000.0
2007-12-19 22:49:00,1.6734,1.6739,1.6734,1.6739,369600000.0
2007-12-19 22:50:00,1.674,1.6741,1.6738,1.674,182600000.0
2007-12-19 22:51:00,1.674,1.6741,1.6738,1.674,179000000.0
2007-12-19 22:52:00,1.674,1.6742,1.674,1.6741,223700000.0
2007-12-19 22:53:00,1.6741,1.6743,1.6741,1.6741,127200000.0
2007-12-19 22:54:00,1.6741,1.6741,1.674,1.6741,110400000.0
2007-12-19 22:55:00,1.6741,1.6741,1.6731,1.67335,319300000.0
2007-12-19 22:56:00,1.6733,1.67335,1.6729,1.673,470300000.0
2007-12-19 22:57:00,1.673,1.6735,1.673,1.6734,320300000.0
2007-12-19 22:58:00,1.6734,1.6735,1.6734,1.6735,241600000.0
2007-12-19 22:59:00,1.6735,1.6736,1.6733,1.6733,336000000.0
2007-12-19 23:00:00,1.6733,1.6735,1.6732,1.67335,392800000.0
2007-12-19 23:01:00,1.67335,1.6734,1.6732,1.6732,162400000.0
2007-12-19 23:02:00,1.6732,1.6734,1.6731,1.6733,147500000.0
2007-12-19 23:03:00,1.6733,1.6734,1.6731,1.6731,185600000.0
2007-12-19 23:04:00,1.6731,1.6732,1.67295,1.6732,74100000.0
2007-12-19 23:05:00,1.6732,1.6732,1.6731,1.6731,184000000.0
2007-12-19 23:06:00,1.6731,1.6739,1.6731,1.6738,276000000.0
2007-12-19 23:07:00,1.6738,1.6739,1.6733,1.6736,198700000.0
2007-12-19 23:08:00,1.6736,1.6737,1.6733,1.6735,233300000.0
2007-12-19 23:09:00,1.6734,1.6735,1.6732,1.6735,105100000.0
2007-12-19 23:10:00,1.6735,1.6736,1.6735,1.6735,78400000.0
2007-12-19 23:11:00,1.67315,1.67315,1.67315,1.67315,6400000.0
2007-12-19 23:12:00,1.67315,1.6737,1.67315,1.6734,112800000.0
2007-12-19 23:13:00,1.6731,1.6735,1.6731,1.6733,103200000.0
2007-12-19 23:14:00,1.6733,1.6733,1.6733,1.6733,120000000.0
2007-12-19 23:15:00,1.6733,1.6733,1.6724,1.6725,316800000.0
2007-12-19 23:16:00,1.6726,1.6727,1.6722,1.6727,51200000.0
2007-12-19 23:17:00,1.6727,1.6727,1.6721,1.6721,154400000.0
2007-12-19 23:18:00,1.6721,1.6728,1.6721,1.6728,185600000.0
2007-12-19 23:19:00,1.6728,1.6731,1.6725,1.673,120800000.0
2007-12-19 23:20:00,1.673,1.6731,1.6729,1.6731,83200000.0
2007-12-19 23:21:00,1.6731,1.6732,1.673,1.673,129600000.0
2007-12-19 23:22:00,1.673,1.673,1.6729,1.6729,200000000.0
2007-12-19 23:23:00,1.6729,1.6731,1.6728,1.6728,244000000.0
2007-12-19 23:24:00,1.6728,1.6731,1.6728,1.673,155200000.0
2007-12-19 23:25:00,1.673,1.673,1.67265,1.673,79600000.0
2007-12-19 23:26:00,1.673,1.6734,1.673,1.6734,162400000.0
2007-12-19 23:27:00,1.6734,1.6734,1.6732,1.6733,294400000.0
2007-12-19 23:28:00,1.6733,1.6738,1.6733,1.6738,244900000.0
2007-12-19 23:29:00,1.6738,1.6739,1.6738,1.6738,84000000.0
2007-12-19 23:30:00,1.6738,1.6738,1.67345,1.6737,72800000.0
2007-12-19 23:31:00,1.6737,1.6739,1.6736,1.6739,70800000.0
2007-12-19 23:32:00,1.6739,1.6739,1.6735,1.6735,261100000.0
2007-12-19 23:33:00,1.6731,1.6734,1.6731,1.6734,60000000.0
2007-12-19 23:34:00,1.6734,1.6736,1.6731,1.6731,145000000.0
2007-12-19 23:35:00,1.6733,1.6737,1.6733,1.6737,192800000.0
2007-12-19 23:36:00,1.6737,1.6748,1.6737,1.6746,217600000.0
2007-12-19 23:37:00,1.6746,1.6746,1.6741,1.6742,208200000.0
2007-12-19 23:38:00,1.6742,1.6744,1.674,1.6742,189300000.0
2007-12-19 23:39:00,1.6742,1.6746,1.6742,1.6744,236000000.0
2007-12-19 23:40:00,1.6744,1.6747,1.6741,1.6743,343700000.0
2007-12-19 23:41:00,1.6743,1.6744,1.6739,1.6739,363200000.0
2007-12-19 23:42:00,1.6741,1.6744,1.6737,1.6738,448000000.0
2007-12-19 23:43:00,1.6738,1.6739,1.6737,1.6737,308000000.0
2007-12-19 23:44:00,1.6737,1.6737,1.67315,1.6736,134400000.0
2007-12-19 23:45:00,1.6736,1.6736,1.6734,1.6735,266000000.0
2007-12-19 23:46:00,1.6735,1.6742,1.6733,1.6735,703000000.0
2007-12-19 23:47:00,1.6735,1.6735,1.673,1.6735,357200000.0
2007-12-19 23:48:00,1.6735,1.6736,1.6734,1.6734,195200000.0
2007-12-19 23:49:00,1.6734,1.6734,1.6733,1.6733,153600000.0
2007-12-19 23:50:00,1.6733,1.6734,1.67305,1.6732,198400000.0
2007-12-19 23:51:00,1.6732,1.6734,1.6729,1.673,233700000.0
2007-12-19 23:52:00,1.673,1.6732,1.673,1.6731,129600000.0
2007-12-19 23:53:00,1.6731,1.6733,1.673,1.6732,208400000.0
2007-12-19 23:54:00,1.6731,1.6736,1.6726,1.6736,276000000.0
2007-12-19 23:55:00,1.6736,1.67375,1.6734,1.67375,144300000.0
2007-12-19 23:56:00,1.6739,1.6744,1.6738,1.6744,188800000.0
2007-12-19 23:57:00,1.6744,1.6749,1.6743,1.6744,82300000.0
2007-12-19 23:58:00,1.6744,1.6744,1.674,1.6743,68100000.0
2007-12-19 23:59:00,1.6743,1.6743,1.674,1.6741,63200000.0
2007-12-20 00:00:00,1.6738,1.6744,1.6736,1.6744,135800000.0
2007-12-20 00:01:00,1.6744,1.6746,1.6743,1.6745,293800000.0
2007-12-20 00:02:00,1.6745,1.6747,1.6745,1.6746,151900000.0
2007-12-20 00:03:00,1.6746,1.675,1.6746,1.6747,355000000.0
2007-12-20 00:04:00,1.6747,1.6749,1.6746,1.6747,418900000.0
2007-12-20 00:05:00,1.6747,1.6749,1.6746,1.6749,338600000.0
2007-12-20 00:06:00,1.6749,1.6749,1.6744,1.6746,413200000.0
2007-12-20 00:07:00,1.6746,1.6749,1.6746,1.6749,316400000.0
2007-12-20 00:08:00,1.6749,1.6749,1.6747,1.6747,359400000.0
2007-12-20 00:09:00,1.6747,1.6747,1.6745,1.6745,230800000.0
2007-12-20 00:10:00,1.6746,1.6746,1.6744,1.6745,214100000.0
2007-12-20 00:11:00,1.6745,1.675,1.6744,1.675,224600000.0
2007-12-20 00:12:00,1.675,1.675,1.674,1.6742,98600000.0
2007-12-20 00:13:00,1.6742,1.6747,1.6742,1.6742,52900000.0
2007-12-20 00:14:00,1.6743,1.6747,1.6741,1.6745,101000000.0
2007-12-20 00:15:00,1.6745,1.6746,1.674,1.6742,29000000.0
2007-12-20 00:16:00,1.6742,1.6743,1.6742,1.6742,16000000.0
2007-12-20 00:17:00,1.6742,1.6742,1.6741,1.6742,63500000.0
2007-12-20 00:18:00,1.6742,1.6742,1.6741,1.6741,26000000.0
2007-12-20 00:19:00,1.6741,1.6743,1.6729,1.6735,154500000.0
2007-12-20 00:20:00,1.6735,1.674,1.6732,1.6739,58600000.0
2007-12-20 00:21:00,1.674,1.674,1.6732,1.674,74300000.0
2007-12-20 00:22:00,1.674,1.674,1.674,1.674,16500000.0
2007-12-20 00:23:00,1.6742,1.6745,1.6741,1.6744,19500000.0
2007-12-20 00:24:00,1.6744,1.6746,1.6744,1.6746,19500000.0
2007-12-20 00:25:00,1.6746,1.6746,1.6737,1.6738,45200000.0
2007-12-20 00:26:00,1.6738,1.6741,1.6736,1.6737,56400000.0
2007-12-20 00:27:00,1.6737,1.6739,1.6734,1.6738,15200000.0
2007-12-20 00:28:00,1.6738,1.674,1.6738,1.674,45200000.0
2007-12-20 00:29:00,1.67355,1.6742,1.67355,1.6738,62600000.0
2007-12-20 00:30:00,1.6738,1.6738,1.6736,1.6736,18800000.0
2007-12-20 00:31:00,1.6736,1.6742,1.6736,1.6739,19200000.0
2007-12-20 00:32:00,1.6739,1.674,1.6739,1.6739,27300000.0
2007-12-20 00:33:00,1.6739,1.6742,1.6738,1.6738,12500000.0
2007-12-20 00:34:00,1.6738,1.6742,1.6737,1.674,54600000.0
2007-12-20 00:35:00,1.674,1.674,1.674,1.674,1500000.0
2007-12-20 00:36:00,1.67375,1.67395,1.67375,1.67395,39700000.0
2007-12-20 00:37:00,1.67395,1.674,1.67365,1.6739,68600000.0
2007-12-20 00:38:00,1.6739,1.6743,1.6738,1.6738,11600000.0
2007-12-20 00:39:00,1.67385,1.6739,1.67385,1.6739,3900000.0
2007-12-20 00:40:00,1.67395,1.67395,1.6737,1.6737,5200000.0
2007-12-20 00:41:00,1.6737,1.6738,1.6737,1.6738,800000.0
2007-12-20 00:42:00,1.6734,1.6737,1.6734,1.6737,26400000.0
2007-12-20 00:43:00,1.6738,1.6738,1.6737,1.6737,9200000.0
2007-12-20 00:44:00,1.6738,1.6739,1.6735,1.6739,39700000.0
2007-12-20 00:45:00,1.6739,1.6739,1.67365,1.6737,18800000.0
2007-12-20 00:46:00,1.6737,1.6737,1.6734,1.6734,7100000.0
2007-12-20 00:47:00,1.67355,1.6737,1.67345,1.6737,9100000.0
2007-12-20 00:48:00,1.6739,1.6739,1.6736,1.6737,13700000.0
2007-12-20 00:49:00,1.6737,1.6738,1.6736,1.6736,7500000.0
2007-12-20 00:50:00,1.6736,1.6737,1.6736,1.6736,11600000.0
2007-12-20 00:51:00,1.6736,1.6736,1.6735,1.6735,700000.0
2007-12-20 00:52:00,1.6736,1.6738,1.6735,1.6737,8300000.0
2007-12-20 00:53:00,1.67355,1.6742,1.67355,1.6741,70200000.0
2007-12-20 00:54:00,1.67405,1.6745,1.674,1.674,24500000.0
2007-12-20 00:55:00,1.674,1.6742,1.6739,1.6741,3200000.0
2007-12-20 00:56:00,1.6742,1.6743,1.67365,1.6738,39400000.0
2007-12-20 00:57:00,1.6738,1.6743,1.6738,1.6742,14300000.0
2007-12-20 00:58:00,1.6742,1.6742,1.6739,1.674,19100000.0
2007-12-20 00:59:00,1.674,1.674,1.6739,1.674,4000000.0
2007-12-20 01:00:00,1.6739,1.6742,1.6739,1.6742,32600000.0
2007-12-20 01:01:00,1.6742,1.6742,1.674,1.6742,27100000.0
2007-12-20 01:02:00,1.6742,1.6742,1.674,1.674,20000000.0
2007-12-20 01:03:00,1.674,1.6742,1.674,1.674,38500000.0
2007-12-20 01:04:00,1.674,1.6741,1.6739,1.6739,13000000.0
2007-12-20 01:05:00,1.6739,1.6742,1.67385,1.6741,16700000.0
2007-12-20 01:06:00,1.6741,1.6745,1.6741,1.6745,19600000.0
2007-12-20 01:07:00,1.6745,1.6745,1.6742,1.6744,56500000.0
2007-12-20 01:08:00,1.6744,1.6745,1.6744,1.6745,8200000.0
2007-12-20 01:09:00,1.6745,1.6751,1.6745,1.6746,13200000.0
2007-12-20 01:10:00,1.6746,1.6748,1.67435,1.6748,33700000.0
2007-12-20 01:11:00,1.6748,1.6748,1.6746,1.6748,6100000.0
2007-12-20 01:12:00,1.6747,1.675,1.6747,1.675,3200000.0
2007-12-20 01:13:00,1.675,1.675,1.6745,1.6746,17500000.0
2007-12-20 01:14:00,1.6746,1.6747,1.6745,1.6746,26500000.0
2007-12-20 01:15:00,1.6747,1.6749,1.67455,1.6747,26100000.0
2007-12-20 01:16:00,1.6747,1.6749,1.6747,1.6747,27500000.0
2007-12-20 01:17:00,1.67475,1.6749,1.6747,1.6749,23700000.0
2007-12-20 01:18:00,1.6749,1.6749,1.6745,1.6746,64700000.0
2007-12-20 01:19:00,1.6746,1.6748,1.6745,1.6746,33200000.0
2007-12-20 01:20:00,1.6747,1.6748,1.6745,1.6747,24600000.0
2007-12-20 01:21:00,1.6747,1.6752,1.6747,1.67505,26400000.0
2007-12-20 01:22:00,1.67505,1.6752,1.675,1.675,16600000.0
2007-12-20 01:23:00,1.675,1.6753,1.6749,1.675,20000000.0
2007-12-20 01:24:00,1.675,1.6751,1.6747,1.6749,26300000.0
2007-12-20 01:25:00,1.675,1.6752,1.675,1.6752,5300000.0
2007-12-20 01:26:00,1.6752,1.6759,1.6752,1.6758,97300000.0
2007-12-20 01:27:00,1.6755,1.6758,1.6752,1.6753,34300000.0
2007-12-20 01:28:00,1.6753,1.6756,1.6753,1.67545,7300000.0
2007-12-20 01:29:00,1.6754,1.6757,1.6754,1.6756,20700000.0
2007-12-20 01:30:00,1.6756,1.6758,1.6755,1.6758,8500000.0
2007-12-20 01:31:00,1.6758,1.6758,1.6755,1.6756,13600000.0
2007-12-20 01:32:00,1.6756,1.6757,1.67525,1.6757,7000000.0
2007-12-20 01:33:00,1.6757,1.6757,1.6756,1.6757,4000000.0
2007-12-20 01:34:00,1.6757,1.6757,1.6756,1.6756,1200000.0
2007-12-20 01:35:00,1.6753,1.6757,1.6753,1.6757,8400000.0
2007-12-20 01:36:00,1.6757,1.6757,1.6756,1.6756,5000000.0
2007-12-20 01:37:00,1.6756,1.6756,1.6755,1.6756,5500000.0
2007-12-20 01:38:00,1.6756,1.6757,1.6754,1.6754,12800000.0
2007-12-20 01:39:00,1.6753,1.6756,1.6753,1.6754,19200000.0
2007-12-20 01:40:00,1.6754,1.6756,1.6753,1.6756,27200000.0
2007-12-20 01:41:00,1.6756,1.6758,1.6755,1.67555,17000000.0
2007-12-20 01:42:00,1.67555,1.676,1.67555,1.6756,37000000.0
2007-12-20 01:43:00,1.6756,1.676,1.6755,1.6757,42300000.0
2007-12-20 01:44:00,1.6757,1.6758,1.6756,1.6757,12400000.0
2007-12-20 01:45:00,1.6757,1.6759,1.6757,1.6758,6300000.0
2007-12-20 01:46:00,1.67555,1.6757,1.6755,1.6757,22000000.0
2007-12-20 01:47:00,1.6757,1.6757,1.6755,1.6756,9400000.0
2007-12-20 01:48:00,1.6756,1.6757,1.6755,1.6755,35200000.0
2007-12-20 01:49:00,1.6755,1.6757,1.6753,1.6754,38700000.0
2007-12-20 01:50:00,1.67545,1.6756,1.67515,1.67515,14100000.0
2007-12-20 01:51:00,1.67525,1.6756,1.67525,1.6754,10900000.0
2007-12-20 01:52:00,1.6754,1.6754,1.6752,1.6753,10400000.0
2007-12-20 01:53:00,1.6753,1.6754,1.6751,1.6752,11300000.0
2007-12-20 01:54:00,1.6752,1.6755,1.6751,1.6753,31300000.0
2007-12-20 01:55:00,1.6753,1.6753,1.6752,1.6753,8700000.0
2007-12-20 01:56:00,1.6753,1.6754,1.67485,1.67485,9200000.0
2007-12-20 01:57:00,1.67505,1.6755,1.67505,1.6754,14600000.0
2007-12-20 01:58:00,1.6754,1.6755,1.6753,1.6754,12200000.0
2007-12-20 01:59:00,1.6754,1.6755,1.6752,1.6752,17400000.0
2007-12-20 02:00:00,1.6752,1.6754,1.6752,1.6753,27300000.0
2007-12-20 02:01:00,1.6754,1.6756,1.6751,1.6751,32100000.0
2007-12-20 02:02:00,1.67515,1.6756,1.675,1.6756,43000000.0
2007-12-20 02:03:00,1.6756,1.6756,1.6752,1.6752,37400000.0
2007-12-20 02:04:00,1.6754,1.6755,1.6753,1.6754,13800000.0
2007-12-20 02:05:00,1.6754,1.6754,1.67485,1.6749,53600000.0
2007-12-20 02:06:00,1.6752,1.6753,1.675,1.6751,44300000.0
2007-12-20 02:07:00,1.675,1.6751,1.6748,1.6749,72800000.0
2007-12-20 02:08:00,1.6749,1.6751,1.6748,1.6749,66000000.0
2007-12-20 02:09:00,1.6749,1.6751,1.6747,1.67485,46900000.0
2007-12-20 02:10:00,1.6748,1.675,1.6746,1.6747,60100000.0
2007-12-20 02:11:00,1.6747,1.6748,1.6745,1.6747,33700000.0
2007-12-20 02:12:00,1.6747,1.6747,1.674,1.6746,64200000.0
2007-12-20 02:13:00,1.6746,1.6746,1.6739,1.674,102800000.0
2007-12-20 02:14:00,1.6741,1.6742,1.6735,1.6738,97000000.0
2007-12-20 02:15:00,1.6738,1.6739,1.6737,1.6737,12700000.0
2007-12-20 02:16:00,1.67345,1.674,1.67345,1.674,22400000.0
2007-12-20 02:17:00,1.674,1.6743,1.6737,1.6741,45400000.0
2007-12-20 02:18:00,1.6741,1.6743,1.6734,1.6737,127600000.0
2007-12-20 02:19:00,1.6737,1.6741,1.6736,1.6741,114200000.0
2007-12-20 02:20:00,1.6741,1.6743,1.674,1.6743,19900000.0
2007-12-20 02:21:00,1.6743,1.6745,1.6739,1.674,52800000.0
2007-12-20 02:22:00,1.674,1.6745,1.674,1.6742,42400000.0
2007-12-20 02:23:00,1.6742,1.6743,1.6741,1.6741,26900000.0
2007-12-20 02:24:00,1.6741,1.6741,1.6739,1.6739,14200000.0
2007-12-20 02:25:00,1.67395,1.6743,1.6739,1.6743,64200000.0
2007-12-20 02:26:00,1.6743,1.67445,1.6741,1.67435,50900000.0
2007-12-20 02:27:00,1.67435,1.6745,1.6739,1.6739,37800000.0
2007-12-20 02:28:00,1.6739,1.67425,1.6739,1.6739,16900000.0
2007-12-20 02:29:00,1.67395,1.674,1.6735,1.674,13100000.0
2007-12-20 02:30:00,1.674,1.674,1.67385,1.67385,27700000.0
2007-12-20 02:31:00,1.67385,1.67385,1.6735,1.6735,27800000.0
2007-12-20 02:32:00,1.6735,1.67375,1.67325,1.6736,37600000.0
2007-12-20 02:33:00,1.6735,1.6736,1.6734,1.6736,7300000.0
2007-12-20 02:34:00,1.6736,1.6736,1.6735,1.6735,7200000.0
2007-12-20 02:35:00,1.6735,1.6739,1.6735,1.6738,29200000.0
2007-12-20 02:36:00,1.67385,1.67385,1.67375,1.67375,11000000.0
2007-12-20 02:37:00,1.67375,1.6738,1.67365,1.67365,22400000.0
2007-12-20 02:38:00,1.67365,1.67375,1.67355,1.67375,13600000.0
2007-12-20 02:39:00,1.6737,1.6738,1.6735,1.6738,18800000.0
2007-12-20 02:40:00,1.6738,1.67385,1.6736,1.67365,16500000.0
2007-12-20 02:41:00,1.67365,1.67365,1.6734,1.6736,11200000.0
2007-12-20 02:42:00,1.6734,1.6736,1.67325,1.6735,15500000.0
2007-12-20 02:43:00,1.6735,1.6735,1.6729,1.6729,19500000.0
2007-12-20 02:44:00,1.67315,1.6733,1.6725,1.6727,89800000.0
2007-12-20 02:45:00,1.6727,1.67305,1.6726,1.67305,118000000.0
2007-12-20 02:46:00,1.67305,1.6733,1.67305,1.67325,59000000.0
2007-12-20 02:47:00,1.67325,1.67325,1.673,1.6731,68400000.0
2007-12-20 02:48:00,1.6731,1.6738,1.6731,1.6738,71400000.0
2007-12-20 02:49:00,1.67345,1.6743,1.6734,1.674,163400000.0
2007-12-20 02:50:00,1.674,1.674,1.6735,1.6736,64400000.0
2007-12-20 02:51:00,1.6736,1.6738,1.6736,1.6736,39400000.0
2007-12-20 02:52:00,1.6736,1.6736,1.67335,1.67335,5000000.0
2007-12-20 02:53:00,1.67335,1.6736,1.67335,1.6734,18900000.0
2007-12-20 02:54:00,1.67285,1.6735,1.67285,1.6732,76000000.0
2007-12-20 02:55:00,1.6732,1.6742,1.6731,1.6739,101100000.0
2007-12-20 02:56:00,1.6738,1.674,1.6735,1.6736,99200000.0
2007-12-20 02:57:00,1.6735,1.6738,1.673,1.6734,66400000.0
2007-12-20 02:58:00,1.6734,1.6736,1.6733,1.6734,31700000.0
2007-12-20 02:59:00,1.6734,1.6734,1.6732,1.6733,29800000.0
2007-12-20 03:00:00,1.6733,1.6733,1.673,1.6732,29100000.0
2007-12-20 03:01:00,1.67315,1.6736,1.67295,1.6736,71500000.0
2007-12-20 03:02:00,1.6736,1.6738,1.6734,1.6738,62400000.0
2007-12-20 03:03:00,1.6738,1.6743,1.6737,1.6739,64000000.0
2007-12-20 03:04:00,1.6739,1.674,1.6736,1.6739,36900000.0
2007-12-20 03:05:00,1.6739,1.6743,1.6739,1.674,59500000.0
2007-12-20 03:06:00,1.6739,1.6744,1.6738,1.67425,103000000.0
2007-12-20 03:07:00,1.6742,1.6745,1.6737,1.674,104800000.0
2007-12-20 03:08:00,1.674,1.6744,1.6738,1.674,76000000.0
2007-12-20 03:09:00,1.674,1.6745,1.6739,1.6743,58700000.0
2007-12-20 03:10:00,1.6744,1.6747,1.6743,1.6744,56300000.0
2007-12-20 03:11:00,1.6744,1.6745,1.6737,1.6738,71800000.0
2007-12-20 03:12:00,1.6738,1.6738,1.673,1.6736,87600000.0
2007-12-20 03:13:00,1.6736,1.6742,1.6736,1.6742,49100000.0
2007-12-20 03:14:00,1.6741,1.6745,1.674,1.6743,88100000.0
2007-12-20 03:15:00,1.6742,1.6742,1.67325,1.67355,45100000.0
2007-12-20 03:16:00,1.6736,1.6737,1.6731,1.6736,62600000.0
2007-12-20 03:17:00,1.6736,1.674,1.6736,1.6738,33900000.0
2007-12-20 03:18:00,1.6737,1.6738,1.6736,1.6736,9200000.0
2007-12-20 03:19:00,1.67365,1.6738,1.67355,1.6736,17400000.0
2007-12-20 03:20:00,1.67365,1.6738,1.6735,1.6736,36500000.0
2007-12-20 03:21:00,1.6736,1.6736,1.6734,1.6736,37000000.0
2007-12-20 03:22:00,1.67355,1.67365,1.6734,1.6735,23200000.0
2007-12-20 03:23:00,1.67315,1.6735,1.67315,1.6735,10400000.0
2007-12-20 03:24:00,1.6735,1.6735,1.6733,1.6734,10300000.0
2007-12-20 03:25:00,1.6734,1.6735,1.6734,1.6735,3000000.0
2007-12-20 03:26:00,1.6735,1.6735,1.6732,1.6732,43400000.0
2007-12-20 03:27:00,1.6733,1.6735,1.6733,1.6734,15200000.0
2007-12-20 03:28:00,1.6734,1.6734,1.6729,1.6733,34500000.0
2007-12-20 03:29:00,1.6733,1.6734,1.673,1.673,60600000.0
2007-12-20 03:30:00,1.673,1.6731,1.67275,1.67275,50000000.0
2007-12-20 03:31:00,1.67275,1.6738,1.67275,1.6737,104000000.0
2007-12-20 03:32:00,1.6736,1.6738,1.6735,1.6736,49700000.0
2007-12-20 03:33:00,1.6737,1.6737,1.6736,1.6736,12900000.0
2007-12-20 03:34:00,1.6736,1.6736,1.67325,1.6736,16000000.0
2007-12-20 03:35:00,1.6736,1.674,1.6735,1.6735,53400000.0
2007-12-20 03:36:00,1.6736,1.6736,1.6733,1.6735,43100000.0
2007-12-20 03:37:00,1.6735,1.6735,1.6734,1.6735,30500000.0
2007-12-20 03:38:00,1.6735,1.6735,1.6735,1.6735,23700000.0
2007-12-20 03:39:00,1.6735,1.6736,1.6734,1.6734,31200000.0
2007-12-20 03:40:00,1.6734,1.6736,1.6734,1.6734,14900000.0
2007-12-20 03:41:00,1.6732,1.6734,1.673,1.67305,63900000.0
2007-12-20 03:42:00,1.6731,1.6732,1.6729,1.6732,39400000.0
2007-12-20 03:43:00,1.6732,1.6732,1.6725,1.6729,64300000.0
2007-12-20 03:44:00,1.6729,1.6729,1.6728,1.6729,55800000.0
2007-12-20 03:45:00,1.6729,1.673,1.6726,1.6727,86500000.0
2007-12-20 03:46:00,1.6727,1.6727,1.6722,1.6724,80500000.0
2007-12-20 03:47:00,1.6724,1.6727,1.6722,1.6725,52600000.0
2007-12-20 03:48:00,1.6726,1.6726,1.6723,1.67235,23100000.0
2007-12-20 03:49:00,1.6723,1.6726,1.6723,1.6726,39000000.0
2007-12-20 03:50:00,1.6726,1.6729,1.6722,1.6727,43200000.0
2007-12-20 03:51:00,1.6727,1.6728,1.6727,1.6727,10900000.0
2007-12-20 03:52:00,1.6727,1.6731,1.6726,1.6731,110200000.0
2007-12-20 03:53:00,1.6731,1.6731,1.6729,1.6729,28600000.0
2007-12-20 03:54:00,1.6729,1.6729,1.6728,1.6728,27600000.0
2007-12-20 03:55:00,1.6728,1.6729,1.6726,1.6729,58800000.0
2007-12-20 03:56:00,1.6729,1.6729,1.6727,1.6728,62700000.0
2007-12-20 03:57:00,1.6727,1.6728,1.6721,1.6724,48400000.0
2007-12-20 03:58:00,1.6724,1.6734,1.6724,1.6732,138600000.0
2007-12-20 03:59:00,1.6732,1.6733,1.6722,1.6722,99100000.0
2007-12-20 04:00:00,1.6722,1.6724,1.6715,1.6723,144500000.0
2007-12-20 04:01:00,1.6723,1.67265,1.6723,1.67245,104000000.0
2007-12-20 04:02:00,1.67245,1.673,1.67245,1.6726,67800000.0
2007-12-20 04:03:00,1.6726,1.67295,1.6724,1.67285,38300000.0
2007-12-20 04:04:00,1.67285,1.673,1.6722,1.6722,89800000.0
2007-12-20 04:05:00,1.67225,1.67265,1.67205,1.67265,34700000.0
2007-12-20 04:06:00,1.67265,1.67265,1.6724,1.6725,13900000.0
2007-12-20 04:07:00,1.6725,1.67295,1.6725,1.67285,18600000.0
2007-12-20 04:08:00,1.67285,1.67285,1.67245,1.6726,62400000.0
2007-12-20 04:09:00,1.6727,1.67275,1.67255,1.67275,29300000.0
2007-12-20 04:10:00,1.67275,1.67275,1.6724,1.6724,53000000.0
2007-12-20 04:11:00,1.6725,1.67275,1.6724,1.67265,72800000.0
2007-12-20 04:12:00,1.67265,1.67265,1.6725,1.67265,10400000.0
2007-12-20 04:13:00,1.67265,1.67305,1.67265,1.67295,15800000.0
2007-12-20 04:14:00,1.6729,1.6731,1.6727,1.6729,51900000.0
2007-12-20 04:15:00,1.6729,1.67305,1.67275,1.6729,37200000.0
2007-12-20 04:16:00,1.6729,1.67305,1.6727,1.6728,44600000.0
2007-12-20 04:17:00,1.6727,1.67305,1.6725,1.67275,97100000.0
2007-12-20 04:18:00,1.67275,1.67275,1.6724,1.67245,87200000.0
2007-12-20 04:19:00,1.67245,1.67285,1.6722,1.6724,96900000.0
2007-12-20 04:20:00,1.6724,1.6729,1.6723,1.6729,87800000.0
2007-12-20 04:21:00,1.6729,1.6729,1.6724,1.6726,57900000.0
2007-12-20 04:22:00,1.6726,1.6728,1.6725,1.6728,58000000.0
2007-12-20 04:23:00,1.6728,1.6728,1.6725,1.6725,31000000.0
2007-12-20 04:24:00,1.6727,1.6729,1.6721,1.6725,64200000.0
2007-12-20 04:25:00,1.6725,1.6725,1.6716,1.6719,72900000.0
2007-12-20 04:26:00,1.6721,1.6724,1.672,1.6724,22500000.0
2007-12-20 04:27:00,1.6724,1.6724,1.6721,1.6723,32700000.0
2007-12-20 04:28:00,1.6723,1.6723,1.67215,1.6722,42000000.0
2007-12-20 04:29:00,1.6722,1.6722,1.6719,1.6722,22400000.0
2007-12-20 04:30:00,1.6722,1.6726,1.6722,1.6724,46400000.0
2007-12-20 04:31:00,1.6724,1.6725,1.6724,1.6724,31700000.0
2007-12-20 04:32:00,1.67195,1.6724,1.67195,1.6724,54800000.0
2007-12-20 04:33:00,1.6724,1.6725,1.6722,1.6722,14100000.0
2007-12-20 04:34:00,1.6722,1.6726,1.6722,1.6725,63400000.0
2007-12-20 04:35:00,1.6726,1.6726,1.6722,1.6722,6800000.0
2007-12-20 04:36:00,1.6724,1.6724,1.6724,1.6724,2600000.0
2007-12-20 04:37:00,1.6726,1.6726,1.67215,1.67215,10400000.0
2007-12-20 04:38:00,1.67245,1.6725,1.67195,1.67195,16900000.0
2007-12-20 04:39:00,1.67195,1.6726,1.67195,1.6726,10400000.0
2007-12-20 04:40:00,1.6725,1.6726,1.6724,1.6726,26400000.0
2007-12-20 04:41:00,1.6726,1.6726,1.6722,1.6722,18000000.0
2007-12-20 04:42:00,1.67255,1.6726,1.6725,1.6726,16500000.0
2007-12-20 04:43:00,1.6726,1.6726,1.6725,1.6725,9600000.0
2007-12-20 04:44:00,1.6725,1.67265,1.6725,1.6726,121900000.0
2007-12-20 04:45:00,1.6726,1.6726,1.6724,1.6726,8200000.0
2007-12-20 04:46:00,1.6722,1.6722,1.6722,1.6722,3200000.0
2007-12-20 04:47:00,1.67255,1.6726,1.67255,1.6726,4900000.0
2007-12-20 04:48:00,1.6725,1.6726,1.6725,1.6726,30800000.0
2007-12-20 04:49:00,1.6722,1.6725,1.6722,1.6724,30800000.0
2007-12-20 04:50:00,1.6723,1.6724,1.6717,1.6717,41400000.0
2007-12-20 04:51:00,1.6717,1.6719,1.6717,1.6717,13500000.0
2007-12-20 04:52:00,1.6717,1.6717,1.6713,1.6715,51000000.0
2007-12-20 04:53:00,1.6715,1.6715,1.6714,1.6714,6800000.0
2007-12-20 04:54:00,1.6715,1.6717,1.6714,1.6715,21000000.0
2007-12-20 04:55:00,1.6715,1.6715,1.6712,1.6713,68400000.0
2007-12-20 04:56:00,1.6713,1.6713,1.6709,1.671,20400000.0
2007-12-20 04:57:00,1.6711,1.6713,1.6711,1.6713,17800000.0
2007-12-20 04:58:00,1.6713,1.6713,1.6712,1.6712,27100000.0
2007-12-20 04:59:00,1.6712,1.6715,1.6712,1.6713,34000000.0
2007-12-20 05:00:00,1.6713,1.6714,1.6712,1.6714,24500000.0
2007-12-20 05:01:00,1.6714,1.6715,1.6712,1.6712,11500000.0
2007-12-20 05:02:00,1.67155,1.672,1.6715,1.6718,78100000.0
2007-12-20 05:03:00,1.6718,1.6718,1.6715,1.6717,48700000.0
2007-12-20 05:04:00,1.67155,1.6718,1.67155,1.6718,10900000.0
2007-12-20 05:05:00,1.6717,1.6718,1.67125,1.6718,20400000.0
2007-12-20 05:06:00,1.6718,1.6721,1.6718,1.6719,79500000.0
2007-12-20 05:07:00,1.6719,1.6721,1.6717,1.6717,50300000.0
2007-12-20 05:08:00,1.6716,1.6718,1.67145,1.6715,32500000.0
2007-12-20 05:09:00,1.6713,1.6716,1.6713,1.6715,14700000.0
2007-12-20 05:10:00,1.6715,1.6717,1.6712,1.6714,22700000.0
2007-12-20 05:11:00,1.6714,1.6714,1.6714,1.6714,17400000.0
2007-12-20 05:12:00,1.67105,1.6714,1.67105,1.6712,26100000.0
2007-12-20 05:13:00,1.6712,1.6714,1.6711,1.6711,18300000.0
2007-12-20 05:14:00,1.6712,1.6712,1.67085,1.67085,11300000.0
2007-12-20 05:15:00,1.67085,1.6715,1.67065,1.67145,30100000.0
2007-12-20 05:16:00,1.67145,1.6715,1.6713,1.6713,11800000.0
2007-12-20 05:17:00,1.6713,1.6715,1.6713,1.6715,5200000.0
2007-12-20 05:18:00,1.6712,1.6715,1.6712,1.6714,24600000.0
2007-12-20 05:19:00,1.6714,1.6716,1.67135,1.67135,19700000.0
2007-12-20 05:20:00,1.67145,1.6716,1.67135,1.6716,15100000.0
2007-12-20 05:21:00,1.6716,1.6717,1.6714,1.6716,60400000.0
2007-12-20 05:22:00,1.6717,1.6718,1.6714,1.6718,53400000.0
2007-12-20 05:23:00,1.6718,1.672,1.6717,1.6718,31800000.0
2007-12-20 05:24:00,1.6717,1.6718,1.6715,1.6717,25200000.0
2007-12-20 05:25:00,1.6717,1.672,1.6717,1.672,28100000.0
2007-12-20 05:26:00,1.672,1.672,1.6718,1.6719,30600000.0
2007-12-20 05:27:00,1.6719,1.6721,1.6716,1.67165,47600000.0
2007-12-20 05:28:00,1.6717,1.6717,1.6716,1.6716,17000000.0
2007-12-20 05:29:00,1.6716,1.6717,1.6716,1.6716,15000000.0
2007-12-20 05:30:00,1.67135,1.6718,1.67135,1.67155,29900000.0
2007-12-20 05:31:00,1.67145,1.6716,1.67145,1.6716,6300000.0
2007-12-20 05:32:00,1.6716,1.6717,1.6715,1.6717,31400000.0
2007-12-20 05:33:00,1.6717,1.6717,1.6713,1.6715,25000000.0
2007-12-20 05:34:00,1.6715,1.6715,1.6712,1.6713,57700000.0
2007-12-20 05:35:00,1.6713,1.6715,1.6712,1.6715,38700000.0
2007-12-20 05:36:00,1.6715,1.6715,1.6715,1.6715,800000.0
2007-12-20 05:37:00,1.6714,1.6715,1.6714,1.6715,21200000.0
2007-12-20 05:38:00,1.6715,1.67185,1.6712,1.67185,30800000.0
2007-12-20 05:39:00,1.6719,1.6721,1.67175,1.6721,33600000.0
2007-12-20 05:40:00,1.6721,1.6725,1.672,1.6724,64900000.0
2007-12-20 05:41:00,1.6724,1.6728,1.6724,1.6728,35800000.0
2007-12-20 05:42:00,1.6728,1.6728,1.6726,1.6727,26800000.0
2007-12-20 05:43:00,1.6726,1.6728,1.6716,1.6728,13000000.0
2007-12-20 05:44:00,1.6737,1.6737,1.6737,1.6737,3200000.0
2007-12-20 05:45:00,1.6724,1.6724,1.6724,1.6724,3200000.0
2007-12-20 05:46:00,1.6724,1.673,1.6724,1.6728,23600000.0
2007-12-20 05:47:00,1.6729,1.673,1.67265,1.6728,25800000.0
2007-12-20 05:48:00,1.6728,1.6728,1.67245,1.6728,27200000.0
2007-12-20 05:49:00,1.6728,1.6728,1.6726,1.6727,32300000.0
2007-12-20 05:50:00,1.6727,1.6729,1.6726,1.6729,83100000.0
2007-12-20 05:51:00,1.6729,1.673,1.6728,1.673,25500000.0
2007-12-20 05:52:00,1.673,1.6731,1.6729,1.6731,23800000.0
2007-12-20 05:53:00,1.6731,1.6732,1.6728,1.6731,84600000.0
2007-12-20 05:54:00,1.6731,1.6731,1.6729,1.673,38600000.0
2007-12-20 05:55:00,1.673,1.673,1.67215,1.6726,47500000.0
2007-12-20 05:56:00,1.6726,1.6727,1.6722,1.6726,85400000.0
2007-12-20 05:57:00,1.6726,1.67275,1.6724,1.6726,66100000.0
2007-12-20 05:58:00,1.6726,1.6728,1.6726,1.6727,26500000.0
2007-12-20 05:59:00,1.6727,1.6727,1.6726,1.6726,13000000.0
2007-12-20 06:00:00,1.6726,1.6726,1.6722,1.6724,35500000.0
2007-12-20 06:01:00,1.6721,1.6721,1.6721,1.6721,4100000.0
2007-12-20 06:02:00,1.6723,1.6728,1.6723,1.6728,52300000.0
2007-12-20 06:03:00,1.6728,1.6729,1.6725,1.6728,15000000.0
2007-12-20 06:04:00,1.6728,1.673,1.6726,1.6726,27600000.0
2007-12-20 06:05:00,1.6726,1.6727,1.67255,1.6727,18200000.0
2007-12-20 06:06:00,1.6727,1.6728,1.6726,1.6726,11400000.0
2007-12-20 06:07:00,1.6726,1.6727,1.6725,1.6725,6600000.0
2007-12-20 06:08:00,1.6725,1.6727,1.6724,1.67245,23700000.0
2007-12-20 06:09:00,1.67225,1.67225,1.67195,1.6722,17400000.0
2007-12-20 06:10:00,1.6722,1.6724,1.67215,1.6722,31100000.0
2007-12-20 06:11:00,1.6722,1.6724,1.6722,1.6724,12300000.0
2007-12-20 06:12:00,1.6724,1.6724,1.67185,1.67185,6700000.0
2007-12-20 06:13:00,1.6724,1.6724,1.6721,1.67215,67300000.0
2007-12-20 06:14:00,1.6722,1.6722,1.6719,1.6721,57100000.0
2007-12-20 06:15:00,1.6721,1.6724,1.6721,1.6724,32400000.0
2007-12-20 06:16:00,1.6724,1.6728,1.6722,1.6726,53000000.0
2007-12-20 06:17:00,1.67265,1.6728,1.6719,1.6726,72000000.0
2007-12-20 06:18:00,1.6726,1.6728,1.67235,1.6725,25500000.0
2007-12-20 06:19:00,1.6725,1.6729,1.6725,1.6727,64400000.0
2007-12-20 06:20:00,1.6727,1.673,1.6727,1.6728,49000000.0
2007-12-20 06:21:00,1.6727,1.6728,1.67255,1.6728,47700000.0
2007-12-20 06:22:00,1.6728,1.6731,1.6727,1.6729,14900000.0
2007-12-20 06:23:00,1.67275,1.673,1.6727,1.6729,30400000.0
2007-12-20 06:24:00,1.6728,1.6729,1.6728,1.6729,8800000.0
2007-12-20 06:25:00,1.67255,1.6733,1.67255,1.673,53600000.0
2007-12-20 06:26:00,1.673,1.673,1.673,1.673,18200000.0
2007-12-20 06:27:00,1.673,1.6732,1.6728,1.6731,43400000.0
2007-12-20 06:28:00,1.6732,1.6739,1.673,1.6734,125200000.0
2007-12-20 06:29:00,1.6734,1.6736,1.6734,1.6736,24700000.0
2007-12-20 06:30:00,1.6736,1.6738,1.67355,1.6738,41800000.0
2007-12-20 06:31:00,1.6737,1.6742,1.6735,1.674,20000000.0
2007-12-20 06:32:00,1.674,1.6744,1.6739,1.6744,44900000.0
2007-12-20 06:33:00,1.6743,1.6745,1.674,1.674,70900000.0
2007-12-20 06:34:00,1.67415,1.6742,1.67415,1.6742,17100000.0
2007-12-20 06:35:00,1.6741,1.6742,1.674,1.674,22200000.0
2007-12-20 06:36:00,1.6741,1.6742,1.6739,1.6741,24900000.0
2007-12-20 06:37:00,1.6741,1.6746,1.6741,1.6743,40600000.0
2007-12-20 06:38:00,1.6743,1.6745,1.6741,1.6742,46000000.0
2007-12-20 06:39:00,1.6742,1.6744,1.6742,1.6742,16100000.0
2007-12-20 06:40:00,1.6742,1.6743,1.6741,1.6742,19400000.0
2007-12-20 06:41:00,1.6741,1.6742,1.674,1.674,16400000.0
2007-12-20 06:42:00,1.674,1.6742,1.674,1.674,13000000.0
2007-12-20 06:43:00,1.67375,1.674,1.67375,1.674,1100000.0
2007-12-20 06:44:00,1.674,1.674,1.674,1.674,1600000.0
2007-12-20 06:45:00,1.6748,1.6752,1.674,1.6744,4300000.0
2007-12-20 06:46:00,1.67365,1.674,1.67365,1.674,4300000.0
2007-12-20 06:47:00,1.67385,1.6741,1.67385,1.6741,21200000.0
2007-12-20 06:48:00,1.6741,1.6741,1.674,1.674,10400000.0
2007-12-20 06:49:00,1.674,1.674,1.6738,1.6738,10400000.0
2007-12-20 06:50:00,1.67345,1.6741,1.67345,1.674,12600000.0
2007-12-20 06:51:00,1.674,1.674,1.6738,1.674,29400000.0
2007-12-20 06:52:00,1.6741,1.6744,1.6741,1.6744,22900000.0
2007-12-20 06:53:00,1.6744,1.6744,1.6742,1.6742,23000000.0
2007-12-20 06:54:00,1.6742,1.6748,1.6742,1.6747,30000000.0
2007-12-20 06:55:00,1.6747,1.675,1.6746,1.6748,47300000.0
2007-12-20 06:56:00,1.6748,1.6752,1.6747,1.6752,39500000.0
2007-12-20 06:57:00,1.6752,1.6754,1.675,1.675,47100000.0
2007-12-20 06:58:00,1.675,1.6753,1.6747,1.6753,43100000.0
2007-12-20 06:59:00,1.6753,1.6756,1.6752,1.6755,40900000.0
2007-12-20 07:00:00,1.6756,1.6756,1.67515,1.6753,25000000.0
2007-12-20 07:01:00,1.6753,1.6754,1.6747,1.6748,42900000.0
2007-12-20 07:02:00,1.67485,1.675,1.67465,1.675,16900000.0
2007-12-20 07:03:00,1.675,1.675,1.6747,1.6749,28000000.0
2007-12-20 07:04:00,1.6749,1.675,1.6746,1.6746,14400000.0
2007-12-20 07:05:00,1.67415,1.6748,1.67415,1.6748,23300000.0
2007-12-20 07:06:00,1.6748,1.6749,1.6746,1.6749,52600000.0
2007-12-20 07:07:00,1.6749,1.6751,1.6749,1.6751,8800000.0
2007-12-20 07:08:00,1.6749,1.6749,1.6747,1.6747,12100000.0
2007-12-20 07:09:00,1.6747,1.6747,1.6743,1.6743,10400000.0
2007-12-20 07:10:00,1.6743,1.6746,1.6743,1.67435,18100000.0
2007-12-20 07:11:00,1.67435,1.6745,1.67425,1.6745,30500000.0
2007-12-20 07:12:00,1.67425,1.6743,1.6741,1.6741,22300000.0
2007-12-20 07:13:00,1.6741,1.6743,1.6737,1.6743,65400000.0
2007-12-20 07:14:00,1.6743,1.6745,1.6742,1.6745,33500000.0
2007-12-20 07:15:00,1.6745,1.6745,1.6741,1.6742,43100000.0
2007-12-20 07:16:00,1.6742,1.6743,1.674,1.6743,28800000.0
2007-12-20 07:17:00,1.6743,1.6747,1.6741,1.6746,35800000.0
2007-12-20 07:18:00,1.6747,1.6747,1.6747,1.6747,1800000.0
2007-12-20 07:19:00,1.6747,1.6748,1.6744,1.6748,20000000.0
2007-12-20 07:20:00,1.6748,1.6748,1.6747,1.6748,18600000.0
2007-12-20 07:21:00,1.6748,1.6749,1.6748,1.6748,23100000.0
2007-12-20 07:22:00,1.67445,1.6749,1.67445,1.67455,12000000.0
2007-12-20 07:23:00,1.6748,1.6748,1.6746,1.6746,6400000.0
2007-12-20 07:24:00,1.67435,1.6746,1.67435,1.6746,7500000.0
2007-12-20 07:25:00,1.6746,1.6746,1.6742,1.6746,10700000.0
2007-12-20 07:26:00,1.6746,1.6746,1.6745,1.6745,9600000.0
2007-12-20 07:27:00,1.6745,1.6747,1.67445,1.6747,7900000.0
2007-12-20 07:28:00,1.6747,1.6747,1.6742,1.6743,30500000.0
2007-12-20 07:29:00,1.6743,1.6752,1.67425,1.6748,78800000.0
2007-12-20 07:30:00,1.6748,1.6752,1.67455,1.6752,160400000.0
2007-12-20 07:31:00,1.67525,1.6755,1.6751,1.6753,57000000.0
2007-12-20 07:32:00,1.6753,1.6755,1.6752,1.6752,43400000.0
2007-12-20 07:33:00,1.6752,1.6756,1.6752,1.6752,11500000.0
2007-12-20 07:34:00,1.6752,1.6754,1.6749,1.6749,28400000.0
2007-12-20 07:35:00,1.6749,1.6754,1.67475,1.6753,48300000.0
2007-12-20 07:36:00,1.6753,1.6753,1.6749,1.6749,29300000.0
2007-12-20 07:37:00,1.6749,1.6749,1.67425,1.6743,161700000.0
2007-12-20 07:38:00,1.6744,1.6745,1.6741,1.6744,85500000.0
2007-12-20 07:39:00,1.6744,1.6746,1.6743,1.6745,22100000.0
2007-12-20 07:40:00,1.6745,1.6745,1.6739,1.6743,30400000.0
2007-12-20 07:41:00,1.6743,1.6743,1.674,1.6741,26300000.0
2007-12-20 07:42:00,1.67375,1.6743,1.67375,1.6742,19700000.0
2007-12-20 07:43:00,1.6742,1.6744,1.6742,1.6744,8300000.0
2007-12-20 07:44:00,1.674,1.6744,1.6738,1.6742,17400000.0
2007-12-20 07:45:00,1.6742,1.6752,1.6741,1.6748,168700000.0
2007-12-20 07:46:00,1.6748,1.6756,1.67475,1.6748,114900000.0
2007-12-20 07:47:00,1.6748,1.675,1.67455,1.675,11400000.0
2007-12-20 07:48:00,1.675,1.6751,1.6747,1.6748,67800000.0
2007-12-20 07:49:00,1.6748,1.6748,1.67435,1.6744,40300000.0
2007-12-20 07:50:00,1.6745,1.6745,1.6741,1.6741,21900000.0
2007-12-20 07:51:00,1.6742,1.6746,1.6742,1.6746,13300000.0
2007-12-20 07:52:00,1.6746,1.6747,1.6745,1.6745,22400000.0
2007-12-20 07:53:00,1.6741,1.6745,1.6741,1.6743,10200000.0
2007-12-20 07:54:00,1.6743,1.6743,1.674,1.6741,23400000.0
2007-12-20 07:55:00,1.6742,1.6744,1.6738,1.6743,47100000.0
2007-12-20 07:56:00,1.67385,1.6744,1.67385,1.6739,23000000.0
2007-12-20 07:57:00,1.6739,1.674,1.6737,1.6738,19500000.0
2007-12-20 07:58:00,1.67375,1.674,1.67375,1.674,36400000.0
2007-12-20 07:59:00,1.674,1.674,1.67395,1.67395,11500000.0
2007-12-20 08:00:00,1.6742,1.6742,1.67395,1.67395,7100000.0
2007-12-20 08:01:00,1.67385,1.6739,1.6735,1.6736,10600000.0
2007-12-20 08:02:00,1.6736,1.6736,1.6734,1.6736,88400000.0
2007-12-20 08:03:00,1.6736,1.6736,1.6733,1.6733,27400000.0
2007-12-20 08:04:00,1.6733,1.6736,1.6733,1.6736,29800000.0
2007-12-20 08:05:00,1.6736,1.6737,1.6736,1.6736,18900000.0
2007-12-20 08:06:00,1.6736,1.6736,1.6735,1.6735,32400000.0
2007-12-20 08:07:00,1.6735,1.6736,1.6735,1.6735,20600000.0
2007-12-20 08:08:00,1.6735,1.6735,1.6735,1.6735,18300000.0
2007-12-20 08:09:00,1.6735,1.6738,1.6735,1.6738,35300000.0
2007-12-20 08:10:00,1.6737,1.6738,1.6736,1.6736,27100000.0
2007-12-20 08:11:00,1.6736,1.6738,1.6736,1.6736,18800000.0
2007-12-20 08:12:00,1.6736,1.6736,1.6735,1.6735,40500000.0
2007-12-20 08:13:00,1.6735,1.6737,1.6732,1.6736,77700000.0
2007-12-20 08:14:00,1.6736,1.6743,1.6736,1.674,35900000.0
2007-12-20 08:15:00,1.67415,1.6744,1.6741,1.6744,23600000.0
2007-12-20 08:16:00,1.6744,1.6744,1.6741,1.6742,18400000.0
2007-12-20 08:17:00,1.6742,1.6742,1.6738,1.6738,40100000.0
2007-12-20 08:18:00,1.6738,1.674,1.6737,1.6738,20100000.0
2007-12-20 08:19:00,1.6738,1.6738,1.67365,1.6738,15700000.0
2007-12-20 08:20:00,1.6738,1.674,1.6738,1.674,33500000.0
2007-12-20 08:21:00,1.674,1.6742,1.6739,1.674,26700000.0
2007-12-20 08:22:00,1.674,1.6742,1.6738,1.67385,40900000.0
2007-12-20 08:23:00,1.6739,1.674,1.6736,1.6737,41500000.0
2007-12-20 08:24:00,1.6737,1.6737,1.6734,1.6735,32600000.0
2007-12-20 08:25:00,1.6735,1.67365,1.6731,1.67345,12500000.0
2007-12-20 08:26:00,1.67345,1.67355,1.67345,1.6735,5800000.0
2007-12-20 08:27:00,1.6735,1.6735,1.6732,1.67335,35400000.0
2007-12-20 08:28:00,1.67335,1.67335,1.6732,1.6732,23800000.0
2007-12-20 08:29:00,1.67325,1.6733,1.67315,1.67315,23300000.0
2007-12-20 08:30:00,1.6732,1.6733,1.673,1.673,36100000.0
2007-12-20 08:31:00,1.673,1.67335,1.6727,1.6728,106400000.0
2007-12-20 08:32:00,1.67285,1.67325,1.6728,1.6731,37000000.0
2007-12-20 08:33:00,1.6727,1.6731,1.6726,1.673,19500000.0
2007-12-20 08:34:00,1.673,1.673,1.6728,1.6729,39700000.0
2007-12-20 08:35:00,1.6729,1.6729,1.67215,1.6724,104700000.0
2007-12-20 08:36:00,1.67265,1.6727,1.6722,1.6723,108800000.0
2007-12-20 08:37:00,1.6723,1.6724,1.6722,1.6722,84400000.0
2007-12-20 08:38:00,1.6723,1.6726,1.6722,1.67245,109300000.0
2007-12-20 08:39:00,1.6724,1.6726,1.6723,1.6726,98800000.0
2007-12-20 08:40:00,1.6726,1.67275,1.6722,1.6722,151500000.0
2007-12-20 08:41:00,1.67225,1.6724,1.6722,1.6723,35600000.0
2007-12-20 08:42:00,1.6724,1.6725,1.6723,1.6723,30000000.0
2007-12-20 08:43:00,1.6724,1.6726,1.6724,1.6724,59500000.0
2007-12-20 08:44:00,1.6724,1.6728,1.6723,1.6724,62500000.0
2007-12-20 08:45:00,1.6724,1.6725,1.6723,1.6724,25200000.0
2007-12-20 08:46:00,1.67245,1.6728,1.6724,1.6726,56200000.0
2007-12-20 08:47:00,1.67265,1.6729,1.67255,1.6727,16900000.0
2007-12-20 08:48:00,1.67275,1.67275,1.67235,1.67265,31000000.0
2007-12-20 08:49:00,1.6727,1.6727,1.6726,1.6727,30000000.0
2007-12-20 08:50:00,1.6726,1.6726,1.67215,1.67215,31900000.0
2007-12-20 08:51:00,1.67255,1.67265,1.6725,1.6726,13400000.0
2007-12-20 08:52:00,1.6726,1.6727,1.6725,1.6725,15100000.0
2007-12-20 08:53:00,1.6724,1.6724,1.6714,1.67165,189900000.0
2007-12-20 08:54:00,1.6717,1.6724,1.67165,1.6724,145300000.0
2007-12-20 08:55:00,1.6724,1.6726,1.6721,1.6721,93200000.0
2007-12-20 08:56:00,1.6721,1.6722,1.6719,1.672,135500000.0
2007-12-20 08:57:00,1.6719,1.6725,1.6719,1.6725,62100000.0
2007-12-20 08:58:00,1.6725,1.6729,1.67245,1.6725,93500000.0
2007-12-20 08:59:00,1.6728,1.6728,1.67245,1.6726,88600000.0
2007-12-20 09:00:00,1.6726,1.673,1.6724,1.67265,111600000.0
2007-12-20 09:01:00,1.6726,1.673,1.6726,1.67285,147900000.0
2007-12-20 09:02:00,1.6729,1.673,1.6723,1.6726,249000000.0
2007-12-20 09:03:00,1.6726,1.67295,1.6725,1.67255,145200000.0
2007-12-20 09:04:00,1.6726,1.6729,1.6726,1.6729,105600000.0
2007-12-20 09:05:00,1.6729,1.6729,1.6725,1.6725,250300000.0
2007-12-20 09:06:00,1.6725,1.67265,1.6724,1.67265,104500000.0
2007-12-20 09:07:00,1.67265,1.6727,1.6723,1.67255,303500000.0
2007-12-20 09:08:00,1.6726,1.67265,1.6723,1.67245,246700000.0
2007-12-20 09:09:00,1.67245,1.67265,1.6723,1.6726,166700000.0
2007-12-20 09:10:00,1.6726,1.6726,1.6718,1.67215,214000000.0
2007-12-20 09:11:00,1.67225,1.6727,1.67225,1.6727,138700000.0
2007-12-20 09:12:00,1.6726,1.67295,1.6725,1.67285,145800000.0
2007-12-20 09:13:00,1.6728,1.67295,1.6726,1.67265,163200000.0
2007-12-20 09:14:00,1.67265,1.6728,1.67255,1.6726,84500000.0
2007-12-20 09:15:00,1.67275,1.6729,1.6726,1.6727,140200000.0
2007-12-20 09:16:00,1.6727,1.6731,1.6726,1.67305,208500000.0
2007-12-20 09:17:00,1.67305,1.67315,1.67295,1.673,123600000.0
2007-12-20 09:18:00,1.67295,1.67315,1.67285,1.67285,146100000.0
2007-12-20 09:19:00,1.67285,1.6729,1.6728,1.6729,44400000.0
2007-12-20 09:20:00,1.67295,1.67295,1.67295,1.67295,9600000.0
2007-12-20 09:21:00,1.67295,1.67305,1.6726,1.67275,238200000.0
2007-12-20 09:22:00,1.67295,1.67295,1.67225,1.6723,145200000.0
2007-12-20 09:23:00,1.6723,1.6727,1.6723,1.67255,118500000.0
2007-12-20 09:24:00,1.67255,1.6726,1.6725,1.67255,53900000.0
2007-12-20 09:25:00,1.6726,1.67295,1.6726,1.67285,86800000.0
2007-12-20 09:26:00,1.67295,1.67295,1.6723,1.6726,88400000.0
2007-12-20 09:27:00,1.6726,1.67315,1.6724,1.67295,337100000.0
2007-12-20 09:28:00,1.673,1.6732,1.6725,1.6731,347200000.0
2007-12-20 09:29:00,1.6731,1.6731,1.6724,1.6724,133300000.0
2007-12-20 09:30:00,1.67245,1.67245,1.6723,1.6723,51000000.0
2007-12-20 09:31:00,1.67235,1.67265,1.67195,1.6722,177200000.0
2007-12-20 09:32:00,1.67225,1.6724,1.6722,1.67235,156100000.0
2007-12-20 09:33:00,1.67235,1.67255,1.67215,1.6723,247100000.0
2007-12-20 09:34:00,1.67235,1.67245,1.6717,1.67185,197600000.0
2007-12-20 09:35:00,1.67185,1.67195,1.67165,1.6719,187100000.0
2007-12-20 09:36:00,1.6719,1.67215,1.6718,1.67215,185700000.0
2007-12-20 09:37:00,1.6722,1.67225,1.67215,1.67215,50500000.0
2007-12-20 09:38:00,1.6721,1.6721,1.6719,1.6719,241000000.0
2007-12-20 09:39:00,1.67195,1.67205,1.6712,1.67175,467300000.0
2007-12-20 09:40:00,1.6718,1.6721,1.67175,1.67195,192300000.0
2007-12-20 09:41:00,1.672,1.6723,1.6719,1.6722,321300000.0
2007-12-20 09:42:00,1.6721,1.6723,1.6721,1.6723,130100000.0
2007-12-20 09:43:00,1.6723,1.6724,1.6723,1.67235,122500000.0
2007-12-20 09:44:00,1.67235,1.67235,1.6722,1.6722,99400000.0
2007-12-20 09:45:00,1.6722,1.67235,1.672,1.6723,246900000.0
2007-12-20 09:46:00,1.6724,1.6726,1.6723,1.6724,256099999.0
2007-12-20 09:47:00,1.6725,1.6725,1.6721,1.6721,230900000.0
2007-12-20 09:48:00,1.6721,1.6721,1.6714,1.6714,212300000.0
2007-12-20 09:49:00,1.67145,1.6719,1.6714,1.6719,364100000.0
2007-12-20 09:50:00,1.67195,1.672,1.6717,1.6719,255400000.0
2007-12-20 09:51:00,1.67195,1.67205,1.6719,1.6719,50800000.0
2007-12-20 09:52:00,1.67185,1.67205,1.67175,1.67195,129000000.0
2007-12-20 09:53:00,1.6719,1.672,1.6718,1.67195,93100000.0
2007-12-20 09:54:00,1.67195,1.672,1.6715,1.6715,243400000.0
2007-12-20 09:55:00,1.6716,1.6719,1.67145,1.67185,298800000.0
2007-12-20 09:56:00,1.67185,1.67195,1.67175,1.6719,108600000.0
2007-12-20 09:57:00,1.67185,1.67225,1.67185,1.672,193200000.0
2007-12-20 09:58:00,1.6721,1.6723,1.67205,1.67225,208100000.0
2007-12-20 09:59:00,1.6723,1.6723,1.67185,1.67195,288300000.0
2007-12-20 10:00:00,1.67195,1.67195,1.6717,1.67185,288000000.0
2007-12-20 10:01:00,1.6719,1.672,1.6717,1.6718,171200000.0
2007-12-20 10:02:00,1.6718,1.672,1.67175,1.6718,149100000.0
2007-12-20 10:03:00,1.6718,1.67195,1.67175,1.6718,203600000.0
2007-12-20 10:04:00,1.6719,1.6719,1.6717,1.6718,293300000.0
2007-12-20 10:05:00,1.67185,1.67185,1.6714,1.6715,302900002.0
2007-12-20 10:06:00,1.6715,1.6716,1.67135,1.6716,215000000.0
2007-12-20 10:07:00,1.6716,1.6716,1.67105,1.67115,183800000.0
2007-12-20 10:08:00,1.67115,1.6715,1.67115,1.6712,224000000.0
2007-12-20 10:09:00,1.6713,1.6715,1.6713,1.6713,83000000.0
2007-12-20 10:10:00,1.6713,1.6715,1.67035,1.67085,268500000.0
2007-12-20 10:11:00,1.6709,1.6709,1.6701,1.6702,414500000.0
2007-12-20 10:12:00,1.6702,1.67045,1.67,1.6701,430000002.0
2007-12-20 10:13:00,1.6701,1.6701,1.6698,1.67,555000000.0
2007-12-20 10:14:00,1.67005,1.6701,1.6695,1.66965,285700000.0
2007-12-20 10:15:00,1.66965,1.67015,1.66965,1.66985,358700000.0
2007-12-20 10:16:00,1.6698,1.6699,1.669,1.6693,601299999.0
2007-12-20 10:17:00,1.6693,1.6694,1.6691,1.66925,575200000.0
2007-12-20 10:18:00,1.66925,1.6695,1.669,1.66915,312900000.0
2007-12-20 10:19:00,1.66915,1.66965,1.669,1.66935,151500000.0
2007-12-20 10:20:00,1.6693,1.66985,1.6691,1.6697,145100000.0
2007-12-20 10:21:00,1.6696,1.6699,1.6688,1.6695,371300000.0
2007-12-20 10:22:00,1.6695,1.66965,1.66885,1.66935,357200000.0
2007-12-20 10:23:00,1.66935,1.67045,1.6689,1.6704,367000000.0
2007-12-20 10:24:00,1.6704,1.6705,1.66895,1.6696,575700000.0
2007-12-20 10:25:00,1.6696,1.66965,1.669,1.6691,508900000.0
2007-12-20 10:26:00,1.669,1.66955,1.669,1.6695,511800000.0
2007-12-20 10:27:00,1.66955,1.66995,1.6694,1.6698,441200000.0
2007-12-20 10:28:00,1.6698,1.6698,1.6692,1.6695,419000000.0
2007-12-20 10:29:00,1.6696,1.6696,1.66885,1.6689,335100000.0
2007-12-20 10:30:00,1.6689,1.669,1.6686,1.6687,419600000.0
2007-12-20 10:31:00,1.6688,1.66925,1.66855,1.66905,268500000.0
2007-12-20 10:32:00,1.66905,1.6694,1.66905,1.6692,225100000.0
2007-12-20 10:33:00,1.6692,1.6693,1.6689,1.6689,380400000.0
2007-12-20 10:34:00,1.6689,1.669,1.6687,1.6689,133500000.0
2007-12-20 10:35:00,1.6689,1.669,1.66875,1.6688,156300000.0
2007-12-20 10:36:00,1.6688,1.66905,1.66855,1.6689,268700000.0
2007-12-20 10:37:00,1.66885,1.6694,1.6687,1.6692,352500000.0
2007-12-20 10:38:00,1.6692,1.66975,1.6691,1.6697,306000000.0
2007-12-20 10:39:00,1.6697,1.6697,1.6693,1.6695,190600000.0
2007-12-20 10:40:00,1.6694,1.6696,1.6694,1.6696,244600000.0
2007-12-20 10:41:00,1.6695,1.6696,1.6692,1.6693,315400000.0
2007-12-20 10:42:00,1.6693,1.66955,1.66925,1.66955,230000000.0
2007-12-20 10:43:00,1.6696,1.6698,1.6695,1.6698,149200000.0
2007-12-20 10:44:00,1.6698,1.6702,1.6698,1.67,411400000.0
2007-12-20 10:45:00,1.67,1.6701,1.66995,1.66995,459200000.0
2007-12-20 10:46:00,1.67,1.67035,1.66995,1.6701,208100000.0
2007-12-20 10:47:00,1.6701,1.6701,1.66955,1.66975,205500000.0
2007-12-20 10:48:00,1.6698,1.67005,1.6684,1.6684,517300000.0
2007-12-20 10:49:00,1.6684,1.6691,1.6684,1.6689,464300000.0
2007-12-20 10:50:00,1.669,1.6691,1.66885,1.66885,163700000.0
2007-12-20 10:51:00,1.66885,1.66905,1.6688,1.66905,196700000.0
2007-12-20 10:52:00,1.66905,1.6695,1.66885,1.66915,407800000.0
2007-12-20 10:53:00,1.6692,1.66945,1.66905,1.66935,486699999.0
2007-12-20 10:54:00,1.6694,1.66955,1.6693,1.6694,385800000.0
2007-12-20 10:55:00,1.6694,1.6695,1.6692,1.6692,372300000.0
2007-12-20 10:56:00,1.6692,1.6694,1.6688,1.66935,231600000.0
2007-12-20 10:57:00,1.6694,1.66965,1.6693,1.6694,356799999.0
2007-12-20 10:58:00,1.66955,1.67,1.66925,1.6693,456400000.0
2007-12-20 10:59:00,1.66935,1.6695,1.6691,1.6694,413300000.0
2007-12-20 11:00:00,1.6693,1.6694,1.6688,1.6689,231599999.0
2007-12-20 11:01:00,1.6689,1.6696,1.6689,1.66925,150300000.0
2007-12-20 11:02:00,1.66925,1.6695,1.6692,1.6692,473200001.0
2007-12-20 11:03:00,1.6692,1.6694,1.6692,1.6692,240000000.0
2007-12-20 11:04:00,1.6692,1.66925,1.6689,1.669,212300000.0
2007-12-20 11:05:00,1.669,1.6692,1.6689,1.6689,351700000.0
2007-12-20 11:06:00,1.66895,1.6693,1.6689,1.66925,271100000.0
2007-12-20 11:07:00,1.66925,1.66925,1.669,1.6691,76500000.0
2007-12-20 11:08:00,1.6691,1.6691,1.6689,1.66895,198400000.0
2007-12-20 11:09:00,1.669,1.669,1.6688,1.66895,249700000.0
2007-12-20 11:10:00,1.66895,1.66895,1.66875,1.6688,102000000.0
2007-12-20 11:11:00,1.6688,1.6688,1.6687,1.6688,51200000.0
2007-12-20 11:12:00,1.6688,1.6688,1.66875,1.6688,51200000.0
2007-12-20 11:13:00,1.6688,1.669,1.66875,1.6689,369700000.0
2007-12-20 11:14:00,1.6689,1.66905,1.66875,1.66875,304800000.0
2007-12-20 11:15:00,1.66885,1.6689,1.66875,1.6688,176500000.0
2007-12-20 11:16:00,1.6688,1.6689,1.66875,1.6688,200600000.0
2007-12-20 11:17:00,1.6688,1.66895,1.66865,1.6689,132400000.0
2007-12-20 11:18:00,1.6689,1.6689,1.66875,1.66885,50900000.0
2007-12-20 11:19:00,1.66895,1.66905,1.66865,1.6687,295600000.0
2007-12-20 11:20:00,1.66875,1.66875,1.6682,1.66835,337300000.0
2007-12-20 11:21:00,1.66835,1.66895,1.6683,1.66885,260500000.0
2007-12-20 11:22:00,1.66895,1.66915,1.66865,1.6687,162300000.0
2007-12-20 11:23:00,1.6687,1.6691,1.66855,1.66895,262700000.0
2007-12-20 11:24:00,1.66895,1.66905,1.6687,1.6688,160300000.0
2007-12-20 11:25:00,1.6688,1.6695,1.66855,1.6693,365300000.0
2007-12-20 11:26:00,1.6693,1.66935,1.6691,1.66925,172800000.0
2007-12-20 11:27:00,1.66925,1.6693,1.66875,1.669,368200000.0
2007-12-20 11:28:00,1.66895,1.66925,1.66895,1.66925,440400000.0
2007-12-20 11:29:00,1.669,1.66965,1.669,1.66965,461900000.0
2007-12-20 11:30:00,1.66965,1.6697,1.66935,1.66965,499700000.0
2007-12-20 11:31:00,1.66965,1.66985,1.66935,1.66945,192400000.0
2007-12-20 11:32:00,1.66945,1.6695,1.6693,1.6693,156000000.0
2007-12-20 11:33:00,1.6693,1.66975,1.66895,1.66975,287800000.0
2007-12-20 11:34:00,1.66975,1.66975,1.6694,1.6695,141200000.0
2007-12-20 11:35:00,1.66955,1.6697,1.66935,1.6697,243000000.0
2007-12-20 11:36:00,1.6697,1.67015,1.66955,1.67,130200000.0
2007-12-20 11:37:00,1.67,1.6701,1.66985,1.66995,79300000.0
2007-12-20 11:38:00,1.66995,1.6702,1.66995,1.6702,115800000.0
2007-12-20 11:39:00,1.6702,1.67035,1.67,1.67025,248800000.0
2007-12-20 11:40:00,1.67025,1.6703,1.66995,1.66995,160400000.0
2007-12-20 11:41:00,1.67005,1.67015,1.66965,1.66975,135100000.0
2007-12-20 11:42:00,1.66975,1.66995,1.66975,1.6699,32900000.0
2007-12-20 11:43:00,1.6699,1.6701,1.66935,1.66975,303200000.0
2007-12-20 11:44:00,1.66975,1.66975,1.6691,1.6692,209200000.0
2007-12-20 11:45:00,1.6692,1.66995,1.66915,1.66985,230400000.0
2007-12-20 11:46:00,1.6699,1.67005,1.6698,1.66995,63100000.0
2007-12-20 11:47:00,1.67,1.6701,1.6698,1.6701,147200000.0
2007-12-20 11:48:00,1.67005,1.6702,1.67,1.6701,145800000.0
2007-12-20 11:49:00,1.6701,1.6701,1.66975,1.67005,105800000.0
2007-12-20 11:50:00,1.67005,1.67035,1.67005,1.6702,185700000.0
2007-12-20 11:51:00,1.67,1.6705,1.6699,1.66995,265900000.0
2007-12-20 11:52:00,1.6699,1.6702,1.66985,1.6699,138000000.0
2007-12-20 11:53:00,1.67,1.67035,1.6699,1.6701,288600000.0
2007-12-20 11:54:00,1.6701,1.6701,1.66995,1.67,160600000.0
2007-12-20 11:55:00,1.6701,1.6701,1.6691,1.66915,162100000.0
2007-12-20 11:56:00,1.66915,1.66945,1.66915,1.66915,204300000.0
2007-12-20 11:57:00,1.6693,1.66935,1.6689,1.6689,167000000.0
2007-12-20 11:58:00,1.6689,1.6692,1.6689,1.66915,95200000.0
2007-12-20 11:59:00,1.66915,1.6694,1.669,1.6692,87600000.0
2007-12-20 12:00:00,1.6691,1.66925,1.66895,1.66925,212700000.0
2007-12-20 12:01:00,1.66925,1.6704,1.6692,1.66955,345800000.0
2007-12-20 12:02:00,1.66955,1.6699,1.66935,1.66935,260800000.0
2007-12-20 12:03:00,1.66935,1.66995,1.66935,1.6695,205700000.0
2007-12-20 12:04:00,1.6695,1.6698,1.6695,1.6698,147900000.0
2007-12-20 12:05:00,1.6697,1.67035,1.6697,1.67035,155500000.0
2007-12-20 12:06:00,1.67035,1.67035,1.6697,1.6699,127600000.0
2007-12-20 12:07:00,1.6698,1.67015,1.66965,1.6698,258300001.0
2007-12-20 12:08:00,1.6698,1.67015,1.6696,1.66995,245800000.0
2007-12-20 12:09:00,1.6699,1.67035,1.66975,1.6699,484200000.0
2007-12-20 12:10:00,1.67,1.6702,1.6699,1.6701,256500000.0
2007-12-20 12:11:00,1.6701,1.67025,1.6699,1.67005,241600001.0
2007-12-20 12:12:00,1.67,1.6701,1.6695,1.66955,697300000.0
2007-12-20 12:13:00,1.6695,1.6697,1.6692,1.66945,571900000.0
2007-12-20 12:14:00,1.6695,1.6695,1.66905,1.66905,261500000.0
2007-12-20 12:15:00,1.669,1.66915,1.66865,1.6689,719100000.0
2007-12-20 12:16:00,1.6689,1.6691,1.6686,1.66895,435100000.0
2007-12-20 12:17:00,1.669,1.66915,1.6686,1.6689,469100000.0
2007-12-20 12:18:00,1.66895,1.66935,1.66895,1.66915,155900000.0
2007-12-20 12:19:00,1.66915,1.66915,1.6686,1.66875,208700000.0
2007-12-20 12:20:00,1.6688,1.66885,1.6686,1.6687,299700001.0
2007-12-20 12:21:00,1.6687,1.66935,1.66795,1.66795,485600000.0
2007-12-20 12:22:00,1.66795,1.66845,1.6677,1.66805,526700001.0
2007-12-20 12:23:00,1.6681,1.66865,1.6677,1.6683,661900002.0
2007-12-20 12:24:00,1.6683,1.6686,1.66775,1.6682,487700000.0
2007-12-20 12:25:00,1.6682,1.66865,1.66785,1.66805,567400000.0
2007-12-20 12:26:00,1.66805,1.6681,1.66765,1.6679,301900000.0
2007-12-20 12:27:00,1.6679,1.66815,1.66775,1.66815,413400000.0
2007-12-20 12:28:00,1.668,1.668,1.66725,1.66725,109600000.0
2007-12-20 12:29:00,1.66735,1.66765,1.6671,1.66725,267100000.0
2007-12-20 12:30:00,1.66735,1.6678,1.6673,1.6675,433700000.0
2007-12-20 12:31:00,1.66755,1.66765,1.66745,1.66755,242000000.0
2007-12-20 12:32:00,1.66755,1.66775,1.66725,1.66755,353899999.0
2007-12-20 12:33:00,1.6675,1.66775,1.6672,1.66745,193700000.0
2007-12-20 12:34:00,1.66745,1.66765,1.66725,1.66765,57100000.0
2007-12-20 12:35:00,1.66765,1.66765,1.66745,1.66755,41900000.0
2007-12-20 12:36:00,1.66755,1.66775,1.66745,1.6676,129800000.0
2007-12-20 12:37:00,1.6676,1.66765,1.66745,1.6676,118700000.0
2007-12-20 12:38:00,1.6676,1.6676,1.66745,1.6676,31600000.0
2007-12-20 12:39:00,1.6676,1.6683,1.66745,1.66825,80800000.0
2007-12-20 12:40:00,1.66825,1.6684,1.66795,1.6681,107800000.0
2007-12-20 12:41:00,1.6681,1.6687,1.6677,1.6684,227200000.0
2007-12-20 12:42:00,1.6684,1.66845,1.6677,1.66825,416600000.0
2007-12-20 12:43:00,1.66825,1.6685,1.66815,1.6684,225300000.0
2007-12-20 12:44:00,1.66835,1.6684,1.6683,1.6684,136700000.0
2007-12-20 12:45:00,1.66835,1.66835,1.66815,1.6682,196200000.0
2007-12-20 12:46:00,1.6682,1.66825,1.6678,1.66815,377900001.0
2007-12-20 12:47:00,1.66815,1.66825,1.66795,1.66825,160300000.0
2007-12-20 12:48:00,1.6683,1.6683,1.6678,1.6678,466700000.0
2007-12-20 12:49:00,1.6678,1.6686,1.6676,1.668,766900000.0
2007-12-20 12:50:00,1.668,1.66865,1.668,1.66825,743400004.0
2007-12-20 12:51:00,1.6683,1.6684,1.6678,1.66785,611500002.0
2007-12-20 12:52:00,1.6678,1.66845,1.6677,1.6679,683900002.0
2007-12-20 12:53:00,1.66795,1.66835,1.6679,1.6683,163600000.0
2007-12-20 12:54:00,1.6682,1.66855,1.6676,1.66805,337600000.0
2007-12-20 12:55:00,1.66805,1.6683,1.66775,1.6681,491300000.0
2007-12-20 12:56:00,1.6681,1.6682,1.6676,1.6679,424900000.0
2007-12-20 12:57:00,1.6679,1.6683,1.6677,1.6681,636800000.0
2007-12-20 12:58:00,1.6681,1.6682,1.66775,1.668,402300000.0
2007-12-20 12:59:00,1.668,1.6681,1.6676,1.6677,66400000.0
2007-12-20 13:00:00,1.6676,1.6677,1.6671,1.6671,291499999.0
2007-12-20 13:01:00,1.6672,1.66745,1.66675,1.6671,458700000.0
2007-12-20 13:02:00,1.6672,1.6675,1.6667,1.6669,638300000.0
2007-12-20 13:03:00,1.6669,1.6675,1.6667,1.66695,484800000.0
2007-12-20 13:04:00,1.6667,1.66735,1.66645,1.66695,599500000.0
2007-12-20 13:05:00,1.66695,1.66695,1.66635,1.66685,625199999.0
2007-12-20 13:06:00,1.6668,1.6671,1.6666,1.66705,502099999.0
2007-12-20 13:07:00,1.66705,1.6673,1.6668,1.6673,339300000.0
2007-12-20 13:08:00,1.6673,1.668,1.667,1.6675,344600000.0
2007-12-20 13:09:00,1.6676,1.66795,1.66735,1.66735,528400000.0
2007-12-20 13:10:00,1.6674,1.66785,1.667,1.66715,207500000.0
2007-12-20 13:11:00,1.6672,1.66735,1.6671,1.66715,158600000.0
2007-12-20 13:12:00,1.6673,1.6674,1.66695,1.66715,148900000.0
2007-12-20 13:13:00,1.6671,1.6675,1.66695,1.66705,198200000.0
2007-12-20 13:14:00,1.66705,1.6672,1.66675,1.6671,287700000.0
2007-12-20 13:15:00,1.667,1.66705,1.66675,1.667,151400000.0
2007-12-20 13:16:00,1.66715,1.6673,1.66695,1.6673,228400000.0
2007-12-20 13:17:00,1.6673,1.6673,1.667,1.6673,109300000.0
2007-12-20 13:18:00,1.6673,1.6675,1.66725,1.6675,100600000.0
2007-12-20 13:19:00,1.6675,1.6678,1.6673,1.66735,93200000.0
2007-12-20 13:20:00,1.66735,1.66735,1.6668,1.6668,314500000.0
2007-12-20 13:21:00,1.6668,1.667,1.6661,1.6664,369500000.0
2007-12-20 13:22:00,1.6664,1.6665,1.666,1.66645,428100000.0
2007-12-20 13:23:00,1.66645,1.6665,1.6663,1.6664,316100000.0
2007-12-20 13:24:00,1.66645,1.66645,1.66615,1.66625,385100000.0
2007-12-20 13:25:00,1.66625,1.6665,1.66615,1.66645,278000000.0
2007-12-20 13:26:00,1.66645,1.6668,1.6663,1.66675,415100000.0
2007-12-20 13:27:00,1.66675,1.6669,1.6666,1.6667,301600000.0
2007-12-20 13:28:00,1.6667,1.667,1.66645,1.66655,336100001.0
2007-12-20 13:29:00,1.66675,1.6671,1.6665,1.66705,537500000.0
2007-12-20 13:30:00,1.66705,1.6672,1.6668,1.66715,347300000.0
2007-12-20 13:31:00,1.66715,1.66765,1.667,1.6673,381800000.0
2007-12-20 13:32:00,1.66735,1.6674,1.66705,1.6671,238400000.0
2007-12-20 13:33:00,1.6671,1.66725,1.66665,1.667,393600000.0
2007-12-20 13:34:00,1.667,1.6671,1.66675,1.6671,275200000.0
2007-12-20 13:35:00,1.6671,1.6671,1.6668,1.66685,386200000.0
2007-12-20 13:36:00,1.66685,1.66695,1.6664,1.6668,583500000.0
2007-12-20 13:37:00,1.6668,1.66695,1.6665,1.6668,451000000.0
2007-12-20 13:38:00,1.6668,1.66715,1.666,1.6663,584500000.0
2007-12-20 13:39:00,1.6663,1.66645,1.6656,1.6657,452000000.0
2007-12-20 13:40:00,1.6657,1.66645,1.6656,1.6664,464800000.0
2007-12-20 13:41:00,1.6664,1.6665,1.6657,1.6657,461399997.0
2007-12-20 13:42:00,1.6658,1.66605,1.6652,1.6656,607200000.0
2007-12-20 13:43:00,1.6655,1.6658,1.665,1.66505,746900000.0
2007-12-20 13:44:00,1.6651,1.6654,1.665,1.66525,747200005.0
2007-12-20 13:45:00,1.66525,1.66525,1.6648,1.66485,282600000.0
2007-12-20 13:46:00,1.66485,1.66535,1.6647,1.66515,247900000.0
2007-12-20 13:47:00,1.66515,1.66555,1.66515,1.66555,40000000.0
2007-12-20 13:48:00,1.66555,1.6656,1.6654,1.6655,257200000.0
2007-12-20 13:49:00,1.6655,1.6666,1.66545,1.6661,690500002.0
2007-12-20 13:50:00,1.6661,1.66655,1.6659,1.6663,338700000.0
2007-12-20 13:51:00,1.6663,1.6663,1.6657,1.66605,305100000.0
2007-12-20 13:52:00,1.66605,1.6664,1.6659,1.6663,222400000.0
2007-12-20 13:53:00,1.6663,1.66645,1.6663,1.6663,59200000.0
2007-12-20 13:54:00,1.6663,1.6664,1.6657,1.6657,285600000.0
2007-12-20 13:55:00,1.6657,1.66595,1.66565,1.66575,119900000.0
2007-12-20 13:56:00,1.66575,1.6658,1.6656,1.6657,86400000.0
2007-12-20 13:57:00,1.6657,1.6657,1.6655,1.66555,173900000.0
2007-12-20 13:58:00,1.6655,1.6657,1.66535,1.6656,77700000.0
2007-12-20 13:59:00,1.6656,1.6658,1.66535,1.6655,198000000.0
2007-12-20 14:00:00,1.66545,1.66615,1.66545,1.66615,67600000.0
2007-12-20 14:01:00,1.66615,1.66625,1.666,1.6662,44200000.0
2007-12-20 14:02:00,1.6662,1.6662,1.666,1.66605,68200000.0
2007-12-20 14:03:00,1.66605,1.6662,1.666,1.6662,25100000.0
2007-12-20 14:04:00,1.6662,1.6663,1.6661,1.6662,207700000.0
2007-12-20 14:05:00,1.6662,1.6666,1.6661,1.6665,408900000.0
2007-12-20 14:06:00,1.6666,1.6666,1.6661,1.66615,445500000.0
2007-12-20 14:07:00,1.66615,1.66625,1.6659,1.6661,354800000.0
2007-12-20 14:08:00,1.66605,1.66605,1.6653,1.66595,441100000.0
2007-12-20 14:09:00,1.66595,1.6661,1.6659,1.666,306100000.0
2007-12-20 14:10:00,1.666,1.666,1.6657,1.6657,174400000.0
2007-12-20 14:11:00,1.66575,1.6663,1.66575,1.66605,340000000.0
2007-12-20 14:12:00,1.66605,1.66605,1.6658,1.666,178200000.0
2007-12-20 14:13:00,1.6659,1.6661,1.6658,1.66595,219100000.0
2007-12-20 14:14:00,1.66595,1.66605,1.6658,1.66585,339200000.0
2007-12-20 14:15:00,1.66585,1.66645,1.6658,1.66615,203500000.0
2007-12-20 14:16:00,1.66615,1.6666,1.6661,1.66655,150200000.0
2007-12-20 14:17:00,1.66655,1.66745,1.66635,1.66695,365400000.0
2007-12-20 14:18:00,1.66695,1.6675,1.6666,1.6673,485299999.0
2007-12-20 14:19:00,1.6673,1.6674,1.66665,1.66675,308500000.0
2007-12-20 14:20:00,1.66675,1.66745,1.6666,1.667,346300000.0
2007-12-20 14:21:00,1.667,1.66725,1.6669,1.6669,232100000.0
2007-12-20 14:22:00,1.6669,1.6672,1.66685,1.66715,65000000.0
2007-12-20 14:23:00,1.66715,1.6675,1.66715,1.66735,38300000.0
2007-12-20 14:24:00,1.66735,1.6678,1.6673,1.6678,67400000.0
2007-12-20 14:25:00,1.6678,1.66855,1.66775,1.66815,325400000.0
2007-12-20 14:26:00,1.66815,1.6683,1.6681,1.66825,178800000.0
2007-12-20 14:27:00,1.66825,1.6684,1.668,1.66825,260800000.0
2007-12-20 14:28:00,1.66825,1.66845,1.66815,1.66815,245800000.0
2007-12-20 14:29:00,1.6682,1.66825,1.6677,1.6677,283100000.0
2007-12-20 14:30:00,1.6677,1.66825,1.667,1.66715,615600000.0
2007-12-20 14:31:00,1.667,1.6675,1.667,1.6673,653900000.0
2007-12-20 14:32:00,1.6673,1.66765,1.6673,1.6676,299900000.0
2007-12-20 14:33:00,1.66765,1.66805,1.6675,1.66805,180600000.0
2007-12-20 14:34:00,1.66805,1.66825,1.6679,1.66805,104900000.0
2007-12-20 14:35:00,1.66805,1.6685,1.66775,1.6679,132000000.0
2007-12-20 14:36:00,1.66775,1.6679,1.6674,1.66775,175200000.0
2007-12-20 14:37:00,1.66775,1.66825,1.66775,1.66805,412700001.0
2007-12-20 14:38:00,1.66805,1.66825,1.6674,1.6681,288300000.0
2007-12-20 14:39:00,1.6681,1.6682,1.66785,1.6679,219000000.0
2007-12-20 14:40:00,1.66795,1.66815,1.6677,1.668,148200000.0
2007-12-20 14:41:00,1.66785,1.6681,1.66785,1.668,34200000.0
2007-12-20 14:42:00,1.668,1.6681,1.6675,1.66805,99300000.0
2007-12-20 14:43:00,1.66805,1.66845,1.668,1.66825,98700000.0
2007-12-20 14:44:00,1.66825,1.6687,1.6682,1.6685,124700000.0
2007-12-20 14:45:00,1.6684,1.669,1.6684,1.66895,712400002.0
2007-12-20 14:46:00,1.66895,1.66925,1.6688,1.6691,316300001.0
2007-12-20 14:47:00,1.6691,1.66915,1.6685,1.6685,303700000.0
2007-12-20 14:48:00,1.6685,1.669,1.6685,1.669,296800000.0
2007-12-20 14:49:00,1.669,1.66905,1.66895,1.669,164000000.0
2007-12-20 14:50:00,1.669,1.66915,1.66885,1.669,137700000.0
2007-12-20 14:51:00,1.669,1.6699,1.669,1.6696,261800000.0
2007-12-20 14:52:00,1.6696,1.6698,1.66915,1.66915,436200000.0
2007-12-20 14:53:00,1.66915,1.66945,1.6691,1.6693,391600000.0
2007-12-20 14:54:00,1.66935,1.6695,1.66915,1.6694,308300000.0
2007-12-20 14:55:00,1.6694,1.6694,1.6691,1.6691,181600000.0
2007-12-20 14:56:00,1.6691,1.66925,1.6689,1.66905,237000000.0
2007-12-20 14:57:00,1.66925,1.6695,1.6691,1.6692,400500000.0
2007-12-20 14:58:00,1.6692,1.6694,1.66915,1.66915,258300000.0
2007-12-20 14:59:00,1.6691,1.66935,1.6688,1.6693,428700000.0
2007-12-20 15:00:00,1.66935,1.6695,1.66885,1.6691,489000001.0
2007-12-20 15:01:00,1.66915,1.66965,1.6691,1.66955,480200000.0
2007-12-20 15:02:00,1.66955,1.6699,1.6695,1.6699,346200000.0
2007-12-20 15:03:00,1.6699,1.6699,1.6693,1.66945,447999998.0
2007-12-20 15:04:00,1.66945,1.6703,1.6693,1.6699,242700000.0
2007-12-20 15:05:00,1.6699,1.67005,1.6697,1.6697,463100000.0
2007-12-20 15:06:00,1.6697,1.6703,1.6696,1.6702,325099999.0
2007-12-20 15:07:00,1.6702,1.67025,1.6695,1.67,492200000.0
2007-12-20 15:08:00,1.67,1.67015,1.6699,1.67,201600000.0
2007-12-20 15:09:00,1.67,1.6707,1.6699,1.6706,652900001.0
2007-12-20 15:10:00,1.6707,1.6709,1.67025,1.6705,667400000.0
2007-12-20 15:11:00,1.6705,1.6708,1.67045,1.67075,371200000.0
2007-12-20 15:12:00,1.67075,1.6718,1.6706,1.6717,304500000.0
2007-12-20 15:13:00,1.6717,1.6723,1.6716,1.672,494300000.0
2007-12-20 15:14:00,1.672,1.6723,1.6717,1.6718,643800000.0
2007-12-20 15:15:00,1.6718,1.6721,1.6713,1.67145,572700000.0
2007-12-20 15:16:00,1.67145,1.67145,1.6706,1.6708,588000000.0
2007-12-20 15:17:00,1.6708,1.6712,1.6707,1.6712,549900000.0
2007-12-20 15:18:00,1.6712,1.6713,1.6709,1.67105,512000000.0
2007-12-20 15:19:00,1.67105,1.67195,1.67105,1.67185,468800000.0
2007-12-20 15:20:00,1.67185,1.67215,1.6715,1.6719,580800000.0
2007-12-20 15:21:00,1.6719,1.67195,1.6716,1.6716,380100000.0
2007-12-20 15:22:00,1.6716,1.6721,1.67135,1.67135,503000000.0
2007-12-20 15:23:00,1.67135,1.6721,1.6713,1.672,390500000.0
2007-12-20 15:24:00,1.67195,1.67195,1.6714,1.67155,545800000.0
2007-12-20 15:25:00,1.6716,1.67205,1.6715,1.6718,622200000.0
2007-12-20 15:26:00,1.6718,1.672,1.6715,1.67155,533700000.0
2007-12-20 15:27:00,1.6715,1.67185,1.6711,1.6712,563600000.0
2007-12-20 15:28:00,1.6714,1.6718,1.6711,1.6717,442599999.0
2007-12-20 15:29:00,1.6717,1.67215,1.6712,1.6716,643200000.0
2007-12-20 15:30:00,1.6716,1.6718,1.6711,1.6716,361099999.0
2007-12-20 15:31:00,1.6716,1.6717,1.6715,1.6717,392100000.0
2007-12-20 15:32:00,1.67175,1.6721,1.6715,1.6716,348200000.0
2007-12-20 15:33:00,1.6716,1.6729,1.6715,1.6727,665000000.0
2007-12-20 15:34:00,1.6727,1.6731,1.6726,1.67295,486100000.0
2007-12-20 15:35:00,1.6729,1.6732,1.6726,1.6732,538100000.0
2007-12-20 15:36:00,1.6732,1.6735,1.6729,1.67335,556000000.0
2007-12-20 15:37:00,1.67335,1.67365,1.673,1.67345,742800000.0
2007-12-20 15:38:00,1.67345,1.6738,1.673,1.67345,855000000.0
2007-12-20 15:39:00,1.6734,1.6736,1.6728,1.6728,753100000.0
2007-12-20 15:40:00,1.67285,1.673,1.6721,1.6726,764300000.0
2007-12-20 15:41:00,1.6726,1.6733,1.6725,1.6729,565600000.0
2007-12-20 15:42:00,1.6729,1.673,1.6726,1.67275,603200000.0
2007-12-20 15:43:00,1.67285,1.67285,1.6724,1.6725,716800000.0
2007-12-20 15:44:00,1.6725,1.67275,1.6724,1.6726,358900000.0
2007-12-20 15:45:00,1.6727,1.6728,1.6723,1.67235,395000000.0
2007-12-20 15:46:00,1.6724,1.6725,1.672,1.6723,693400000.0
2007-12-20 15:47:00,1.6723,1.6723,1.6721,1.6721,409600000.0
2007-12-20 15:48:00,1.6722,1.6723,1.6717,1.6717,517600000.0
2007-12-20 15:49:00,1.6717,1.6724,1.6714,1.6717,779700000.0
2007-12-20 15:50:00,1.6717,1.6717,1.6711,1.6713,690700000.0
2007-12-20 15:51:00,1.6713,1.6716,1.6712,1.6715,532900000.0
2007-12-20 15:52:00,1.6716,1.6717,1.6713,1.67135,371200000.0
2007-12-20 15:53:00,1.6713,1.67165,1.6711,1.6713,916700000.0
2007-12-20 15:54:00,1.67125,1.67155,1.671,1.6711,711800000.0
2007-12-20 15:55:00,1.6711,1.6714,1.671,1.67105,456200000.0
2007-12-20 15:56:00,1.67105,1.6716,1.67105,1.6713,555500000.0
2007-12-20 15:57:00,1.6713,1.6716,1.6713,1.6715,431800000.0
2007-12-20 15:58:00,1.6715,1.67165,1.6708,1.6708,226400000.0
2007-12-20 15:59:00,1.6707,1.6707,1.6706,1.67065,195200000.0
2007-12-20 16:00:00,1.67065,1.67075,1.6704,1.6704,224000000.0
2007-12-20 16:01:00,1.67035,1.67035,1.66955,1.6697,473600000.0
2007-12-20 16:02:00,1.6697,1.67,1.6696,1.66985,409100000.0
2007-12-20 16:03:00,1.66985,1.67,1.6698,1.67,262200000.0
2007-12-20 16:04:00,1.67,1.6701,1.6698,1.6701,149600000.0
2007-12-20 16:05:00,1.6701,1.6702,1.6696,1.6696,618899997.0
2007-12-20 16:06:00,1.6696,1.6698,1.6693,1.6696,357600000.0
2007-12-20 16:07:00,1.6696,1.66965,1.66845,1.6686,651200000.0
2007-12-20 16:08:00,1.66855,1.6688,1.6684,1.66865,463200000.0
2007-12-20 16:09:00,1.6686,1.66875,1.6684,1.66845,517100000.0
2007-12-20 16:10:00,1.66845,1.66885,1.66845,1.6688,139600000.0
2007-12-20 16:11:00,1.66885,1.6689,1.6687,1.6689,72000000.0
2007-12-20 16:12:00,1.6689,1.66895,1.66865,1.66865,79200000.0
2007-12-20 16:13:00,1.66865,1.6688,1.6685,1.6686,287900000.0
2007-12-20 16:14:00,1.66865,1.66965,1.6685,1.6696,129600000.0
2007-12-20 16:15:00,1.6696,1.6696,1.6692,1.6693,431200000.0
2007-12-20 16:16:00,1.66925,1.66925,1.6686,1.6688,292700000.0
2007-12-20 16:17:00,1.6688,1.66895,1.6686,1.6688,338500000.0
2007-12-20 16:18:00,1.6688,1.6688,1.66845,1.6686,140000000.0
2007-12-20 16:19:00,1.6686,1.66865,1.66815,1.6682,374400000.0
2007-12-20 16:20:00,1.6682,1.6687,1.66805,1.66835,209500000.0
2007-12-20 16:21:00,1.6684,1.6684,1.66795,1.66805,147600000.0
2007-12-20 16:22:00,1.66805,1.66845,1.66805,1.66835,104000000.0
2007-12-20 16:23:00,1.66835,1.66865,1.66815,1.66835,368300000.0
2007-12-20 16:24:00,1.66815,1.66835,1.66815,1.66825,92000000.0
2007-12-20 16:25:00,1.66835,1.6685,1.66805,1.6683,218700000.0
2007-12-20 16:26:00,1.6684,1.6684,1.66805,1.6683,136000000.0
2007-12-20 16:27:00,1.6683,1.6686,1.668,1.66825,144100000.0
2007-12-20 16:28:00,1.66835,1.66855,1.66815,1.6684,257700000.0
2007-12-20 16:29:00,1.6684,1.66875,1.66815,1.66835,149600000.0
2007-12-20 16:30:00,1.66835,1.6686,1.66825,1.6685,140400000.0
2007-12-20 16:31:00,1.66835,1.6692,1.66825,1.66905,228600000.0
2007-12-20 16:32:00,1.6691,1.6692,1.66865,1.66865,213200000.0
2007-12-20 16:33:00,1.66865,1.6687,1.6684,1.6685,152400000.0
2007-12-20 16:34:00,1.6685,1.6685,1.66815,1.6683,132000000.0
2007-12-20 16:35:00,1.66835,1.6688,1.66835,1.66845,219400000.0
2007-12-20 16:36:00,1.66845,1.66865,1.66835,1.66865,57600000.0
2007-12-20 16:37:00,1.66865,1.66865,1.66835,1.66865,92900000.0
2007-12-20 16:38:00,1.66865,1.66865,1.6684,1.6685,105200000.0
2007-12-20 16:39:00,1.66845,1.6687,1.66815,1.66855,274699999.0
2007-12-20 16:40:00,1.66845,1.66875,1.66835,1.66855,292700000.0
2007-12-20 16:41:00,1.66855,1.66875,1.66845,1.66865,313000000.0
2007-12-20 16:42:00,1.66875,1.66895,1.66855,1.66885,328300000.0
2007-12-20 16:43:00,1.66885,1.66935,1.66875,1.66925,509300000.0
2007-12-20 16:44:00,1.6692,1.66965,1.6692,1.66955,401400000.0
2007-12-20 16:45:00,1.66965,1.66985,1.66945,1.6697,547400000.0
2007-12-20 16:46:00,1.6697,1.67005,1.6695,1.66995,398400000.0
2007-12-20 16:47:00,1.66995,1.67005,1.6692,1.6692,375699999.0
2007-12-20 16:48:00,1.6692,1.66955,1.66915,1.66915,651999994.0
2007-12-20 16:49:00,1.6691,1.6696,1.66905,1.66935,315400000.0
2007-12-20 16:50:00,1.66925,1.66965,1.66925,1.66945,492400000.0
2007-12-20 16:51:00,1.66945,1.6699,1.66935,1.66985,433600000.0
2007-12-20 16:52:00,1.66985,1.6701,1.66965,1.6699,628099998.0
2007-12-20 16:53:00,1.6699,1.67025,1.66965,1.6698,295200000.0
2007-12-20 16:54:00,1.6698,1.67005,1.66975,1.66975,378400000.0
2007-12-20 16:55:00,1.6698,1.66985,1.6691,1.66915,506400000.0
2007-12-20 16:56:00,1.66915,1.66915,1.6685,1.6687,676800000.0
2007-12-20 16:57:00,1.66875,1.66935,1.66865,1.66915,427200000.0
2007-12-20 16:58:00,1.66915,1.6695,1.66905,1.66925,488000000.0
2007-12-20 16:59:00,1.66925,1.6697,1.669,1.66955,385200000.0
2007-12-20 17:00:00,1.6697,1.6697,1.6692,1.6695,413300000.0
2007-12-20 17:01:00,1.6693,1.6697,1.6691,1.6693,437300000.0
2007-12-20 17:02:00,1.6693,1.6694,1.6689,1.6692,543099998.0
2007-12-20 17:03:00,1.6692,1.66955,1.6691,1.66935,604300000.0
2007-12-20 17:04:00,1.6693,1.6695,1.669,1.66935,454400000.0
2007-12-20 17:05:00,1.66935,1.66955,1.669,1.6692,324800000.0
2007-12-20 17:06:00,1.6692,1.66945,1.66875,1.6691,469600000.0
2007-12-20 17:07:00,1.6691,1.6695,1.66895,1.66905,259700000.0
2007-12-20 17:08:00,1.66905,1.66955,1.66885,1.66915,489400000.0
2007-12-20 17:09:00,1.66905,1.6698,1.66895,1.6696,598099999.0
2007-12-20 17:10:00,1.6696,1.67005,1.6696,1.6698,518799998.0
2007-12-20 17:11:00,1.66985,1.67015,1.66975,1.66975,579499999.0
2007-12-20 17:12:00,1.66975,1.67,1.66915,1.6692,451200000.0
2007-12-20 17:13:00,1.6692,1.6693,1.66845,1.66895,707300000.0
2007-12-20 17:14:00,1.66895,1.6695,1.6687,1.6691,760000000.0
2007-12-20 17:15:00,1.6691,1.66965,1.66855,1.6687,355600000.0
2007-12-20 17:16:00,1.6687,1.66905,1.66825,1.66825,496700000.0
2007-12-20 17:17:00,1.66825,1.66915,1.66815,1.66915,390400000.0
2007-12-20 17:18:00,1.66915,1.66935,1.66905,1.66915,455800000.0
2007-12-20 17:19:00,1.66915,1.6696,1.66905,1.6692,511900000.0
2007-12-20 17:20:00,1.6692,1.66945,1.6687,1.6691,632700000.0
2007-12-20 17:21:00,1.66905,1.66935,1.66875,1.66885,810899999.0
2007-12-20 17:22:00,1.669,1.66925,1.66875,1.66905,503199999.0
2007-12-20 17:23:00,1.66905,1.6691,1.6688,1.66885,398400000.0
2007-12-20 17:24:00,1.66885,1.66895,1.66845,1.6686,294000000.0
2007-12-20 17:25:00,1.6686,1.66895,1.6685,1.66885,427500000.0
2007-12-20 17:26:00,1.6688,1.6689,1.6687,1.6687,380800000.0
2007-12-20 17:27:00,1.6687,1.66875,1.66775,1.66775,568000000.0
2007-12-20 17:28:00,1.66775,1.66795,1.66765,1.6678,344899998.0
2007-12-20 17:29:00,1.6678,1.66815,1.66765,1.66775,530400000.0
2007-12-20 17:30:00,1.66775,1.66875,1.66765,1.66865,593600000.0
2007-12-20 17:31:00,1.66865,1.6688,1.6678,1.6682,608600000.0
2007-12-20 17:32:00,1.66815,1.66875,1.6681,1.6682,417300000.0
2007-12-20 17:33:00,1.66825,1.66875,1.66825,1.66865,160000000.0
2007-12-20 17:34:00,1.66865,1.66935,1.66825,1.6686,729099999.0
2007-12-20 17:35:00,1.6686,1.6693,1.66825,1.6686,480000000.0
2007-12-20 17:36:00,1.6686,1.6686,1.66775,1.66825,398400000.0
2007-12-20 17:37:00,1.66825,1.6684,1.66805,1.66815,330400000.0
2007-12-20 17:38:00,1.66815,1.6687,1.668,1.6681,652899995.0
2007-12-20 17:39:00,1.6681,1.66845,1.668,1.66825,323200000.0
2007-12-20 17:40:00,1.66825,1.66835,1.66765,1.668,709999996.0
2007-12-20 17:41:00,1.668,1.66805,1.66695,1.6672,584000000.0
2007-12-20 17:42:00,1.66725,1.66725,1.66695,1.66725,396699997.0
2007-12-20 17:43:00,1.66725,1.66785,1.66715,1.66775,574099992.0
2007-12-20 17:44:00,1.66775,1.66845,1.6677,1.66815,481600000.0
2007-12-20 17:45:00,1.66815,1.66825,1.6678,1.6678,222400000.0
2007-12-20 17:46:00,1.66785,1.66805,1.6678,1.66795,373600000.0
2007-12-20 17:47:00,1.66795,1.66825,1.66785,1.668,371000000.0
2007-12-20 17:48:00,1.66805,1.66835,1.66775,1.6681,306400000.0
2007-12-20 17:49:00,1.6681,1.66825,1.66755,1.66785,416800000.0
2007-12-20 17:50:00,1.66785,1.6683,1.6678,1.66805,526400000.0
2007-12-20 17:51:00,1.66805,1.66855,1.66805,1.6682,406400000.0
2007-12-20 17:52:00,1.6682,1.66895,1.66795,1.6689,458800000.0
2007-12-20 17:53:00,1.66895,1.66985,1.6689,1.6696,403200000.0
2007-12-20 17:54:00,1.66955,1.66975,1.66945,1.66955,202400000.0
2007-12-20 17:55:00,1.66955,1.67005,1.66955,1.6699,312800000.0
2007-12-20 17:56:00,1.6699,1.67095,1.6699,1.67095,272600000.0
2007-12-20 17:57:00,1.67085,1.67125,1.6708,1.67105,537000000.0
2007-12-20 17:58:00,1.67095,1.67155,1.6709,1.67095,421700000.0
2007-12-20 17:59:00,1.67105,1.67165,1.67075,1.67125,617299999.0
2007-12-20 18:00:00,1.67125,1.67145,1.6709,1.6712,937100001.0
2007-12-20 18:01:00,1.6712,1.67145,1.67115,1.67115,411500000.0
2007-12-20 18:02:00,1.6711,1.67135,1.6708,1.67125,608700000.0
2007-12-20 18:03:00,1.67135,1.6714,1.67045,1.67045,597000000.0
2007-12-20 18:04:00,1.6705,1.6705,1.67015,1.6702,212800000.0
2007-12-20 18:05:00,1.67025,1.67085,1.66995,1.6703,376000000.0
2007-12-20 18:06:00,1.6703,1.6708,1.67,1.67055,606500001.0
2007-12-20 18:07:00,1.67045,1.6713,1.67045,1.67065,528800000.0
2007-12-20 18:08:00,1.6707,1.6709,1.67045,1.67085,357800000.0
2007-12-20 18:09:00,1.67085,1.67095,1.67055,1.6708,292000000.0
2007-12-20 18:10:00,1.6708,1.67085,1.6706,1.67065,193000000.0
2007-12-20 18:11:00,1.67065,1.6707,1.67035,1.6705,413600000.0
2007-12-20 18:12:00,1.6705,1.67055,1.66995,1.6705,676399997.0
2007-12-20 18:13:00,1.6705,1.6706,1.6702,1.6703,460000000.0
2007-12-20 18:14:00,1.6703,1.67055,1.67015,1.6705,599700000.0
2007-12-20 18:15:00,1.6705,1.6706,1.66945,1.66975,747300000.0
2007-12-20 18:16:00,1.66975,1.66995,1.66945,1.6695,449200000.0
2007-12-20 18:17:00,1.6695,1.67035,1.66935,1.67035,445100000.0
2007-12-20 18:18:00,1.67035,1.6705,1.67005,1.67005,426000000.0
2007-12-20 18:19:00,1.67005,1.67005,1.66925,1.66925,703000000.0
2007-12-20 18:20:00,1.66925,1.6696,1.66845,1.66845,734400000.0
2007-12-20 18:21:00,1.66845,1.6692,1.66845,1.66915,606800000.0
2007-12-20 18:22:00,1.66915,1.6698,1.66905,1.6696,321100000.0
2007-12-20 18:23:00,1.6696,1.66975,1.66905,1.66965,549000000.0
2007-12-20 18:24:00,1.66965,1.6703,1.66965,1.6703,519900000.0
2007-12-20 18:25:00,1.67025,1.67035,1.66985,1.6701,330600000.0
2007-12-20 18:26:00,1.6701,1.6701,1.66975,1.66995,156800000.0
2007-12-20 18:27:00,1.67005,1.67025,1.66995,1.67025,400200000.0
2007-12-20 18:28:00,1.67025,1.67025,1.66995,1.67015,206000000.0
2007-12-20 18:29:00,1.67015,1.67015,1.66985,1.6699,371200000.0
2007-12-20 18:30:00,1.6699,1.6699,1.6695,1.6695,286100000.0
2007-12-20 18:31:00,1.6695,1.66955,1.66905,1.66905,399300000.0
2007-12-20 18:32:00,1.6691,1.6692,1.66895,1.66905,630600000.0
2007-12-20 18:33:00,1.66915,1.6695,1.66915,1.66935,366400000.0
2007-12-20 18:34:00,1.66935,1.66965,1.66935,1.66955,167500000.0
2007-12-20 18:35:00,1.66955,1.66955,1.66935,1.6694,233200000.0
2007-12-20 18:36:00,1.6694,1.66945,1.66935,1.66945,54200000.0
2007-12-20 18:37:00,1.66945,1.6696,1.6694,1.6694,271600000.0
2007-12-20 18:38:00,1.66945,1.66995,1.66945,1.6699,336000000.0
2007-12-20 18:39:00,1.6699,1.66995,1.66965,1.66975,167800000.0
2007-12-20 18:40:00,1.66975,1.66975,1.66955,1.66965,324500000.0
2007-12-20 18:41:00,1.66965,1.66985,1.66945,1.66975,398400000.0
2007-12-20 18:42:00,1.66975,1.66975,1.66955,1.66955,210600000.0
2007-12-20 18:43:00,1.6696,1.66975,1.66945,1.66965,361600000.0
2007-12-20 18:44:00,1.6697,1.67,1.66935,1.66965,568100000.0
2007-12-20 18:45:00,1.66965,1.66985,1.66945,1.66985,381100000.0
2007-12-20 18:46:00,1.66985,1.66995,1.66955,1.66995,416299999.0
2007-12-20 18:47:00,1.66995,1.66995,1.66915,1.66935,690499998.0
2007-12-20 18:48:00,1.66935,1.67015,1.66935,1.6701,411000000.0
2007-12-20 18:49:00,1.6701,1.6705,1.67005,1.67025,274400000.0
2007-12-20 18:50:00,1.67025,1.67065,1.67015,1.67055,392100000.0
2007-12-20 18:51:00,1.67055,1.6714,1.67045,1.67125,243500000.0
2007-12-20 18:52:00,1.67125,1.67175,1.6712,1.6716,486400000.0
2007-12-20 18:53:00,1.6716,1.67185,1.67145,1.67185,462099998.0
2007-12-20 18:54:00,1.67185,1.67185,1.67165,1.6718,241400000.0
2007-12-20 18:55:00,1.6718,1.6718,1.6716,1.67175,242400000.0
2007-12-20 18:56:00,1.67175,1.6721,1.67145,1.67205,482800000.0
2007-12-20 18:57:00,1.6721,1.6721,1.67195,1.67205,247900000.0
2007-12-20 18:58:00,1.67195,1.6721,1.67175,1.67175,401400000.0
2007-12-20 18:59:00,1.67185,1.67195,1.67175,1.6719,171000000.0
2007-12-20 19:00:00,1.6719,1.6725,1.6715,1.6721,481200000.0
2007-12-20 19:01:00,1.6721,1.67265,1.6721,1.67225,516800000.0
2007-12-20 19:02:00,1.67225,1.67245,1.67215,1.67225,352000000.0
2007-12-20 19:03:00,1.67225,1.67235,1.67185,1.67185,489500000.0
2007-12-20 19:04:00,1.67195,1.67215,1.67175,1.67175,350400000.0
2007-12-20 19:05:00,1.67175,1.67235,1.67175,1.6722,447800000.0
2007-12-20 19:06:00,1.6722,1.67225,1.67215,1.67215,137600000.0
2007-12-20 19:07:00,1.67215,1.67215,1.67175,1.6719,165700000.0
2007-12-20 19:08:00,1.6719,1.6722,1.67185,1.6719,390600000.0
2007-12-20 19:09:00,1.6719,1.67215,1.67185,1.67205,166400000.0
2007-12-20 19:10:00,1.67205,1.67215,1.67185,1.67195,218400000.0
2007-12-20 19:11:00,1.67195,1.67195,1.6714,1.67185,260800000.0
2007-12-20 19:12:00,1.67185,1.67235,1.67185,1.67235,230400000.0
2007-12-20 19:13:00,1.67235,1.67235,1.67225,1.67235,486400000.0
2007-12-20 19:14:00,1.67235,1.67235,1.67205,1.6722,382400000.0
2007-12-20 19:15:00,1.6722,1.67235,1.67205,1.67225,613100000.0
2007-12-20 19:16:00,1.67225,1.67225,1.67155,1.67165,396000000.0
2007-12-20 19:17:00,1.67165,1.67175,1.67145,1.67175,820600002.0
2007-12-20 19:18:00,1.67175,1.67185,1.67145,1.67155,1060600025.0
2007-12-20 19:19:00,1.67155,1.67195,1.6715,1.67195,938100012.0
2007-12-20 19:20:00,1.67195,1.672,1.67165,1.67185,360000000.0
2007-12-20 19:21:00,1.67185,1.67185,1.67085,1.6709,481600000.0
2007-12-20 19:22:00,1.6709,1.67095,1.67055,1.6707,658700000.0
2007-12-20 19:23:00,1.6707,1.6707,1.67015,1.67045,811200000.0
2007-12-20 19:24:00,1.67045,1.6706,1.67005,1.67015,586000000.0
2007-12-20 19:25:00,1.67025,1.67045,1.66985,1.67005,494200000.0
2007-12-20 19:26:00,1.67015,1.6709,1.67015,1.6708,272800000.0
2007-12-20 19:27:00,1.6708,1.67125,1.6708,1.67105,357300000.0
2007-12-20 19:28:00,1.67125,1.67145,1.67105,1.67135,468500000.0
2007-12-20 19:29:00,1.67135,1.67135,1.67075,1.671,360000000.0
2007-12-20 19:30:00,1.671,1.6715,1.6709,1.6713,385200000.0
2007-12-20 19:31:00,1.6713,1.67145,1.67095,1.6712,418600000.0
2007-12-20 19:32:00,1.67135,1.67155,1.67085,1.6714,566400000.0
2007-12-20 19:33:00,1.6714,1.67155,1.67035,1.67035,395200000.0
2007-12-20 19:34:00,1.67035,1.67045,1.67005,1.6702,661600000.0
2007-12-20 19:35:00,1.6702,1.6702,1.66985,1.67015,340400000.0
2007-12-20 19:36:00,1.67015,1.6702,1.66995,1.6702,404800000.0
2007-12-20 19:37:00,1.6702,1.6703,1.67015,1.67015,238400000.0
2007-12-20 19:38:00,1.67015,1.67035,1.66995,1.6702,446000000.0
2007-12-20 19:39:00,1.6702,1.6702,1.67005,1.6701,85600000.0
2007-12-20 19:40:00,1.6701,1.67025,1.6701,1.6702,40800000.0
2007-12-20 19:41:00,1.67025,1.67025,1.67015,1.67015,103000000.0
2007-12-20 19:42:00,1.67015,1.67045,1.67005,1.6704,287500000.0
2007-12-20 19:43:00,1.67035,1.6707,1.67015,1.6707,411300000.0
2007-12-20 19:44:00,1.6707,1.67155,1.67045,1.67155,516000000.0
2007-12-20 19:45:00,1.67155,1.67155,1.67135,1.67135,456000000.0
2007-12-20 19:46:00,1.6714,1.6714,1.67035,1.67095,706400000.0
2007-12-20 19:47:00,1.67095,1.67115,1.67065,1.67075,437600000.0
2007-12-20 19:48:00,1.67075,1.67085,1.67065,1.67085,249800000.0
2007-12-20 19:49:00,1.67085,1.67115,1.67075,1.67115,246400000.0
2007-12-20 19:50:00,1.67115,1.67145,1.67115,1.67145,481600000.0
2007-12-20 19:51:00,1.67145,1.67165,1.67115,1.67145,632700000.0
2007-12-20 19:52:00,1.67155,1.67175,1.6709,1.67115,595500000.0
2007-12-20 19:53:00,1.67115,1.67115,1.67065,1.67065,432800000.0
2007-12-20 19:54:00,1.67065,1.67115,1.67055,1.671,129600000.0
2007-12-20 19:55:00,1.671,1.67115,1.67095,1.67105,32000000.0
2007-12-20 19:56:00,1.67105,1.6713,1.67105,1.67125,42500000.0
2007-12-20 19:57:00,1.6711,1.6713,1.67085,1.67095,25800000.0
2007-12-20 19:58:00,1.671,1.6711,1.67085,1.6711,27200000.0
2007-12-20 19:59:00,1.6711,1.6711,1.6709,1.67095,39200000.0
2007-12-20 20:00:00,1.67095,1.671,1.6703,1.6704,93600000.0
2007-12-20 20:01:00,1.6704,1.67055,1.67025,1.67045,112300000.0
2007-12-20 20:02:00,1.6705,1.67065,1.6704,1.67055,25600000.0
2007-12-20 20:03:00,1.67055,1.67055,1.67035,1.67035,12800000.0
2007-12-20 20:04:00,1.67035,1.67055,1.67025,1.67045,68800000.0
2007-12-20 20:05:00,1.67045,1.6707,1.67025,1.67045,87300000.0
2007-12-20 20:06:00,1.6705,1.67075,1.67025,1.67035,68000000.0
2007-12-20 20:07:00,1.67035,1.67065,1.66915,1.66965,331000002.0
2007-12-20 20:08:00,1.66965,1.66995,1.66965,1.66995,169500000.0
2007-12-20 20:09:00,1.66995,1.67025,1.66995,1.67015,75200000.0
2007-12-20 20:10:00,1.67015,1.67015,1.67,1.67005,124800000.0
2007-12-20 20:11:00,1.6701,1.6702,1.67,1.67005,138900000.0
2007-12-20 20:12:00,1.67015,1.67025,1.67,1.67015,127200000.0
2007-12-20 20:13:00,1.67005,1.67025,1.67005,1.67015,73700000.0
2007-12-20 20:14:00,1.6702,1.6702,1.6702,1.6702,19200000.0
2007-12-20 20:15:00,1.6702,1.6703,1.66985,1.67,162200000.0
2007-12-20 20:16:00,1.66995,1.67,1.66955,1.66975,39000000.0
2007-12-20 20:17:00,1.6695,1.66985,1.6695,1.66985,16800000.0
2007-12-20 20:18:00,1.66985,1.66985,1.66935,1.66975,99600000.0
2007-12-20 20:19:00,1.66975,1.66975,1.66925,1.66945,81600000.0
2007-12-20 20:20:00,1.66945,1.66955,1.66925,1.66945,248100000.0
2007-12-20 20:21:00,1.66955,1.6696,1.66815,1.66825,267900000.0
2007-12-20 20:22:00,1.66825,1.6692,1.66825,1.66895,297600000.0
2007-12-20 20:23:00,1.669,1.669,1.6686,1.66865,74400000.0
2007-12-20 20:24:00,1.66865,1.669,1.66845,1.669,216000000.0
2007-12-20 20:25:00,1.669,1.66905,1.66875,1.66895,69700000.0
2007-12-20 20:26:00,1.66905,1.66915,1.6688,1.66915,31200000.0
2007-12-20 20:27:00,1.66915,1.66915,1.66885,1.66885,49600000.0
2007-12-20 20:28:00,1.66885,1.66905,1.66875,1.66885,48800000.0
2007-12-20 20:29:00,1.66895,1.6691,1.66875,1.6688,118400000.0
2007-12-20 20:30:00,1.6688,1.66925,1.6688,1.6688,140800000.0
2007-12-20 20:31:00,1.66885,1.6691,1.66865,1.66885,193600000.0
2007-12-20 20:32:00,1.66895,1.66895,1.66875,1.6689,54400000.0
2007-12-20 20:33:00,1.6689,1.669,1.66865,1.66885,69100000.0
2007-12-20 20:34:00,1.6689,1.6695,1.66885,1.6693,55200000.0
2007-12-20 20:35:00,1.6693,1.66965,1.6692,1.6696,39200000.0
2007-12-20 20:36:00,1.6696,1.66965,1.66945,1.6696,31200000.0
2007-12-20 20:37:00,1.6696,1.6698,1.6696,1.6698,14400000.0
2007-12-20 20:38:00,1.6698,1.6698,1.66975,1.66975,6500000.0
2007-12-20 20:39:00,1.66975,1.66995,1.66975,1.66985,13100000.0
2007-12-20 20:40:00,1.66985,1.6702,1.66965,1.6702,31600000.0
2007-12-20 20:41:00,1.6702,1.67025,1.66995,1.6701,112700000.0
2007-12-20 20:42:00,1.6701,1.67025,1.66975,1.6699,448100000.0
2007-12-20 20:43:00,1.6699,1.67015,1.6699,1.66995,435200000.0
2007-12-20 20:44:00,1.67,1.67035,1.66995,1.67025,569400000.0
2007-12-20 20:45:00,1.67025,1.67045,1.67015,1.6703,439200000.0
2007-12-20 20:46:00,1.67025,1.67095,1.67025,1.6707,287200000.0
2007-12-20 20:47:00,1.6707,1.67085,1.6705,1.6705,182400000.0
2007-12-20 20:48:00,1.67045,1.67065,1.67045,1.67065,128000000.0
2007-12-20 20:49:00,1.67065,1.6711,1.67055,1.6711,398400000.0
2007-12-20 20:50:00,1.6711,1.67125,1.67055,1.67085,315800000.0
2007-12-20 20:51:00,1.67085,1.67125,1.67085,1.67095,244700000.0
2007-12-20 20:52:00,1.671,1.671,1.6706,1.6707,162400000.0
2007-12-20 20:53:00,1.6707,1.67095,1.67035,1.67055,135900000.0
2007-12-20 20:54:00,1.67055,1.67055,1.67025,1.6704,456800000.0
2007-12-20 20:55:00,1.6704,1.67045,1.67015,1.67015,292800000.0
2007-12-20 20:56:00,1.67015,1.67045,1.67005,1.6704,249700000.0
2007-12-20 20:57:00,1.6704,1.6708,1.67025,1.6704,400900000.0
2007-12-20 20:58:00,1.6704,1.67055,1.67035,1.67035,182100000.0
2007-12-20 20:59:00,1.67035,1.67065,1.67025,1.6704,295500000.0
2007-12-20 21:00:00,1.67045,1.67085,1.67035,1.67065,394600000.0
2007-12-20 21:01:00,1.67065,1.67085,1.6706,1.67085,59800000.0
2007-12-20 21:02:00,1.6708,1.67095,1.67075,1.67085,124800000.0
2007-12-20 21:03:00,1.6709,1.6709,1.67085,1.67085,6400000.0
2007-12-20 21:04:00,1.67085,1.67085,1.67075,1.67075,96700000.0
2007-12-20 21:05:00,1.6707,1.67075,1.67045,1.6706,165600000.0
2007-12-20 21:06:00,1.6706,1.6706,1.67035,1.6705,131100000.0
2007-12-20 21:07:00,1.6705,1.67055,1.67035,1.67055,162400000.0
2007-12-20 21:08:00,1.6706,1.6706,1.67025,1.67025,157600000.0
2007-12-20 21:09:00,1.67025,1.67055,1.67015,1.67015,210400000.0
2007-12-20 21:10:00,1.67015,1.67045,1.6699,1.67005,492000000.0
2007-12-20 21:11:00,1.67005,1.67045,1.67005,1.6702,307200000.0
2007-12-20 21:12:00,1.67015,1.67025,1.6694,1.66985,389600000.0
2007-12-20 21:13:00,1.66985,1.6703,1.6698,1.6701,389600000.0
2007-12-20 21:14:00,1.67005,1.67035,1.66995,1.67035,368000000.0
2007-12-20 21:15:00,1.67035,1.6705,1.67015,1.67015,299900000.0
2007-12-20 21:16:00,1.67015,1.6704,1.66985,1.67015,423700000.0
2007-12-20 21:17:00,1.67015,1.67035,1.67015,1.67035,221600000.0
2007-12-20 21:18:00,1.67035,1.67035,1.67005,1.6702,354400000.0
2007-12-20 21:19:00,1.6702,1.6702,1.67005,1.6702,140800000.0
2007-12-20 21:20:00,1.6702,1.67025,1.66985,1.66995,406400000.0
2007-12-20 21:21:00,1.67005,1.6702,1.66975,1.67005,369600000.0
2007-12-20 21:22:00,1.6702,1.67025,1.6701,1.67015,108800000.0
2007-12-20 21:23:00,1.67015,1.67045,1.6701,1.67035,239200000.0
2007-12-20 21:24:00,1.67035,1.6705,1.67015,1.67015,168000000.0
2007-12-20 21:25:00,1.67015,1.67015,1.66945,1.67,609000000.0
2007-12-20 21:26:00,1.67,1.67015,1.67,1.6701,215200000.0
2007-12-20 21:27:00,1.6701,1.67075,1.67,1.67075,289600000.0
2007-12-20 21:28:00,1.67075,1.67095,1.67055,1.67085,218400000.0
2007-12-20 21:29:00,1.67085,1.67085,1.67055,1.67055,82400000.0
2007-12-20 21:30:00,1.67055,1.67055,1.67045,1.67055,108800000.0
2007-12-20 21:31:00,1.6705,1.67055,1.67035,1.67035,141700000.0
2007-12-20 21:32:00,1.67035,1.67045,1.67025,1.67045,311500000.0
2007-12-20 21:33:00,1.67045,1.67045,1.67035,1.67035,133100000.0
2007-12-20 21:34:00,1.67035,1.67065,1.67035,1.67065,292800000.0
2007-12-20 21:35:00,1.67065,1.67065,1.6702,1.67025,366400000.0
2007-12-20 21:36:00,1.67025,1.67025,1.66975,1.6698,230400000.0
2007-12-20 21:37:00,1.6698,1.67,1.66975,1.67,152600000.0
2007-12-20 21:38:00,1.66995,1.67015,1.66995,1.67005,140100000.0
2007-12-20 21:39:00,1.67015,1.67025,1.66985,1.67025,533600000.0
2007-12-20 21:40:00,1.67025,1.67035,1.67005,1.67035,498000000.0
2007-12-20 21:41:00,1.6703,1.6705,1.67015,1.67045,353500000.0
2007-12-20 21:42:00,1.67045,1.67045,1.6701,1.67035,212800000.0
2007-12-20 21:43:00,1.67035,1.67065,1.67035,1.6704,241000000.0
2007-12-20 21:44:00,1.67045,1.67045,1.6704,1.67045,133300000.0
2007-12-20 21:45:00,1.67045,1.67085,1.67025,1.67065,314400000.0
2007-12-20 21:46:00,1.67075,1.67105,1.67065,1.67065,576100000.0
2007-12-20 21:47:00,1.67065,1.67075,1.67015,1.67025,467300000.0
2007-12-20 21:48:00,1.67035,1.67075,1.66995,1.67025,909800000.0
2007-12-20 21:49:00,1.67025,1.67025,1.66975,1.67015,551000000.0
2007-12-20 21:50:00,1.67015,1.6704,1.67,1.67025,438400000.0
2007-12-20 21:51:00,1.67025,1.67025,1.66995,1.67025,137600000.0
2007-12-20 21:52:00,1.67025,1.67035,1.6691,1.6691,625000000.0
2007-12-20 21:53:00,1.6691,1.6695,1.66895,1.66935,526400000.0
2007-12-20 21:54:00,1.66945,1.66955,1.66895,1.66925,510000000.0
2007-12-20 21:55:00,1.66935,1.67095,1.66935,1.67065,630400000.0
2007-12-20 21:56:00,1.67065,1.67095,1.67065,1.67075,600300000.0
2007-12-20 21:57:00,1.67075,1.67085,1.67035,1.6707,519200000.0
2007-12-20 21:58:00,1.67075,1.6709,1.67055,1.67085,468600000.0
2007-12-20 21:59:00,1.67085,1.67085,1.67035,1.67035,517600000.0
2007-12-20 22:00:00,1.67035,1.67065,1.67035,1.67035,231200000.0
2007-12-20 22:01:00,1.67035,1.67045,1.67025,1.67035,199200000.0
2007-12-20 22:02:00,1.67035,1.6704,1.6699,1.6699,197900000.0
2007-12-20 22:03:00,1.6699,1.67015,1.66945,1.67015,432000000.0
2007-12-20 22:04:00,1.67015,1.67015,1.66975,1.66995,350000000.0
2007-12-20 22:05:00,1.6699,1.67005,1.6697,1.66995,268400000.0
2007-12-20 22:06:00,1.66995,1.67005,1.66955,1.66975,345800000.0
2007-12-20 22:07:00,1.66975,1.67025,1.66955,1.6702,279900000.0
2007-12-20 22:08:00,1.6702,1.67095,1.66995,1.6708,379100000.0
2007-12-20 22:09:00,1.6708,1.67095,1.67015,1.67055,435100000.0
2007-12-20 22:10:00,1.67055,1.67075,1.67035,1.6704,277500000.0
2007-12-20 22:11:00,1.6704,1.6704,1.66945,1.6695,527700000.0
2007-12-20 22:12:00,1.6695,1.66975,1.66915,1.66965,433700000.0
2007-12-20 22:13:00,1.66965,1.6697,1.66945,1.66955,452800000.0
2007-12-20 22:14:00,1.66955,1.66965,1.66835,1.66865,562400000.0
2007-12-20 22:15:00,1.66865,1.66915,1.66825,1.6688,476300000.0
2007-12-20 22:16:00,1.6688,1.66915,1.66875,1.66895,356600000.0
2007-12-20 22:17:00,1.66895,1.669,1.66885,1.66895,121600000.0
2007-12-20 22:18:00,1.66895,1.66905,1.66875,1.66885,194400000.0
2007-12-20 22:19:00,1.66885,1.6692,1.66885,1.66915,53900000.0
2007-12-20 22:20:00,1.66915,1.6694,1.66915,1.66935,19600000.0
2007-12-20 22:21:00,1.66935,1.66965,1.66915,1.66935,104000000.0
2007-12-20 22:22:00,1.66935,1.66935,1.66825,1.66865,371700000.0
2007-12-20 22:23:00,1.66865,1.6688,1.66855,1.66865,224000000.0
2007-12-20 22:24:00,1.66865,1.66875,1.66865,1.66875,93600000.0
2007-12-20 22:25:00,1.66875,1.66905,1.66875,1.66885,110400000.0
2007-12-20 22:26:00,1.66885,1.66905,1.66885,1.66905,211200000.0
2007-12-20 22:27:00,1.669,1.6696,1.66895,1.66945,269700000.0
2007-12-20 22:28:00,1.66945,1.66955,1.66935,1.66955,282400000.0
2007-12-20 22:29:00,1.66955,1.66965,1.66945,1.66965,154200000.0
2007-12-20 22:30:00,1.66965,1.66965,1.66935,1.6694,218800000.0
2007-12-20 22:31:00,1.6694,1.66945,1.6691,1.6691,228000000.0
2007-12-20 22:32:00,1.6691,1.6691,1.6689,1.669,110200000.0
2007-12-20 22:33:00,1.669,1.66935,1.6688,1.66935,344800000.0
2007-12-20 22:34:00,1.66935,1.66935,1.669,1.66905,293600000.0
2007-12-20 22:35:00,1.66905,1.66915,1.66885,1.66885,74600000.0
2007-12-20 22:36:00,1.66885,1.6691,1.6686,1.6686,180000000.0
2007-12-20 22:37:00,1.66855,1.66875,1.66855,1.6687,92800000.0
2007-12-20 22:38:00,1.6687,1.66895,1.6686,1.66895,103200000.0
2007-12-20 22:39:00,1.66895,1.66905,1.6689,1.6689,58400000.0
2007-12-20 22:40:00,1.6689,1.66905,1.6688,1.6689,106400000.0
2007-12-20 22:41:00,1.6689,1.66905,1.6689,1.669,36800000.0
2007-12-20 22:42:00,1.668,1.6681,1.6679,1.6681,47200000.0
2007-12-20 22:43:00,1.6689,1.66895,1.6689,1.66895,47200000.0
2007-12-20 22:44:00,1.6689,1.66905,1.66865,1.66865,439100000.0
2007-12-20 22:45:00,1.66875,1.6688,1.66865,1.66875,41200000.0
2007-12-20 22:46:00,1.66875,1.66885,1.66855,1.66885,184800000.0
2007-12-20 22:47:00,1.66885,1.66885,1.66865,1.6687,95700000.0
2007-12-20 22:48:00,1.6686,1.66875,1.66845,1.66845,102400000.0
2007-12-20 22:49:00,1.66845,1.6687,1.66835,1.66865,290400000.0
2007-12-20 22:50:00,1.66865,1.6687,1.6684,1.66845,196000000.0
2007-12-20 22:51:00,1.6685,1.6685,1.66825,1.66825,100800000.0
2007-12-20 22:52:00,1.66835,1.66855,1.6681,1.6681,173600000.0
2007-12-20 22:53:00,1.6681,1.6687,1.6679,1.66835,198900000.0
2007-12-20 22:54:00,1.66835,1.66855,1.66825,1.66825,239500000.0
2007-12-20 22:55:00,1.66825,1.66835,1.66805,1.66825,264100000.0
2007-12-20 22:56:00,1.66815,1.66845,1.66815,1.66845,166400000.0
2007-12-20 22:57:00,1.66845,1.66865,1.66845,1.66845,161200000.0
2007-12-20 22:58:00,1.66845,1.66865,1.66815,1.66835,423900000.0
2007-12-20 22:59:00,1.66825,1.66845,1.66795,1.66795,158000000.0
2007-12-20 23:00:00,1.66795,1.66825,1.66775,1.66785,197200000.0
2007-12-20 23:01:00,1.66805,1.66805,1.66785,1.66785,93700000.0
2007-12-20 23:02:00,1.66785,1.66785,1.66775,1.66785,96800000.0
2007-12-20 23:03:00,1.66785,1.66795,1.66775,1.66785,68000000.0
2007-12-20 23:04:00,1.66775,1.66785,1.66765,1.66765,58400000.0
2007-12-20 23:05:00,1.66735,1.66785,1.66735,1.66775,266600000.0
2007-12-20 23:06:00,1.66775,1.66785,1.66765,1.66785,226000000.0
2007-12-20 23:07:00,1.66785,1.66835,1.66775,1.66835,207200000.0
2007-12-20 23:08:00,1.66835,1.66865,1.66815,1.66835,228500000.0
2007-12-20 23:09:00,1.66825,1.66845,1.66805,1.66805,109100000.0
2007-12-20 23:10:00,1.66785,1.66845,1.66785,1.66845,259100000.0
2007-12-20 23:11:00,1.66835,1.66845,1.66815,1.66815,274400000.0
2007-12-20 23:12:00,1.66795,1.66815,1.66765,1.66785,363800000.0
2007-12-20 23:13:00,1.66775,1.66795,1.6676,1.66795,157900000.0
2007-12-20 23:14:00,1.66795,1.66815,1.66795,1.66805,168800000.0
2007-12-20 23:15:00,1.6681,1.66815,1.66795,1.66795,128800000.0
2007-12-20 23:16:00,1.66795,1.66805,1.66785,1.66795,210400000.0
2007-12-20 23:17:00,1.66795,1.66795,1.66775,1.66795,392800000.0
2007-12-20 23:18:00,1.66795,1.66805,1.66795,1.66795,120800000.0
2007-12-20 23:19:00,1.66815,1.66815,1.66745,1.66745,244000000.0
2007-12-20 23:20:00,1.66755,1.66755,1.66715,1.66725,198400000.0
2007-12-20 23:21:00,1.66735,1.66785,1.66695,1.66785,500300000.0
2007-12-20 23:22:00,1.66785,1.66815,1.66775,1.66795,312600000.0
2007-12-20 23:23:00,1.66805,1.66835,1.66785,1.66825,324000000.0
2007-12-20 23:24:00,1.66815,1.66835,1.66805,1.66825,160900000.0
2007-12-20 23:25:00,1.66825,1.66825,1.66815,1.66825,196000000.0
2007-12-20 23:26:00,1.66825,1.66905,1.66825,1.66905,117400000.0
2007-12-20 23:27:00,1.66905,1.66905,1.66865,1.66865,246000000.0
2007-12-20 23:28:00,1.66865,1.6688,1.66855,1.66855,66400000.0
2007-12-20 23:29:00,1.66855,1.66865,1.66845,1.66845,132000000.0
2007-12-20 23:30:00,1.66845,1.6686,1.66845,1.6685,144200000.0
2007-12-20 23:31:00,1.6686,1.6686,1.66835,1.66845,219700000.0
2007-12-20 23:32:00,1.66855,1.66855,1.66845,1.66855,103100000.0
2007-12-20 23:33:00,1.66855,1.66855,1.66825,1.66835,154400000.0
2007-12-20 23:34:00,1.66825,1.66845,1.66825,1.66825,97100000.0
2007-12-20 23:35:00,1.66835,1.66835,1.66785,1.66785,121500000.0
2007-12-20 23:36:00,1.6679,1.66795,1.66785,1.66785,48800000.0
2007-12-20 23:37:00,1.66785,1.66835,1.66785,1.66825,117500000.0
2007-12-20 23:38:00,1.66825,1.66825,1.66775,1.66775,126400000.0
2007-12-20 23:39:00,1.66775,1.66815,1.66755,1.66815,90800000.0
2007-12-20 23:40:00,1.66815,1.66815,1.66755,1.66775,146200000.0
2007-12-20 23:41:00,1.66765,1.66815,1.66765,1.66815,133500000.0
2007-12-20 23:42:00,1.66785,1.66855,1.66785,1.66795,356800000.0
2007-12-20 23:43:00,1.66795,1.66835,1.66785,1.66835,178800000.0
2007-12-20 23:44:00,1.66835,1.66865,1.66825,1.66845,209400000.0
2007-12-20 23:45:00,1.66845,1.66845,1.66725,1.6676,202400000.0
2007-12-20 23:46:00,1.6676,1.66835,1.66755,1.66835,359600000.0
2007-12-20 23:47:00,1.66835,1.66845,1.6679,1.66825,301600000.0
2007-12-20 23:48:00,1.66825,1.66845,1.66785,1.66835,295700000.0
2007-12-20 23:49:00,1.66835,1.66845,1.66805,1.66825,214600000.0
2007-12-20 23:50:00,1.66825,1.66865,1.66825,1.66845,198000000.0
2007-12-20 23:51:00,1.66845,1.66885,1.66845,1.66865,332800000.0
2007-12-20 23:52:00,1.66865,1.6693,1.66865,1.66925,135000000.0
2007-12-20 23:53:00,1.66925,1.66935,1.66885,1.6693,133300000.0
2007-12-20 23:54:00,1.6693,1.6694,1.66845,1.66855,118300000.0
2007-12-20 23:55:00,1.66855,1.66865,1.66845,1.66855,64800000.0
2007-12-20 23:56:00,1.66855,1.66855,1.66775,1.66805,74900000.0
2007-12-20 23:57:00,1.6678,1.66835,1.6678,1.66835,95100000.0
2007-12-20 23:58:00,1.66845,1.66845,1.66785,1.66785,59200000.0
2007-12-20 23:59:00,1.6679,1.6684,1.6671,1.6671,29300000.0
2007-12-21 00:00:00,1.6674,1.6675,1.6674,1.6675,10900000.0
2007-12-21 00:01:00,1.6677,1.6677,1.6674,1.6674,198800000.0
2007-12-21 00:02:00,1.6674,1.6674,1.667,1.6672,291100000.0
2007-12-21 00:03:00,1.6672,1.6672,1.6667,1.6669,281700000.0
2007-12-21 00:04:00,1.6669,1.6669,1.6667,1.6669,149800000.0
2007-12-21 00:05:00,1.6669,1.6671,1.6667,1.6671,221300000.0
2007-12-21 00:06:00,1.6671,1.6671,1.6669,1.6669,255600000.0
2007-12-21 00:07:00,1.6669,1.667,1.6667,1.6668,186000000.0
2007-12-21 00:08:00,1.6668,1.6669,1.666,1.6665,306100000.0
2007-12-21 00:09:00,1.6669,1.6678,1.6665,1.6676,337700000.0
2007-12-21 00:10:00,1.6672,1.6676,1.6672,1.6676,319600000.0
2007-12-21 00:11:00,1.6676,1.6679,1.6671,1.6679,462700000.0
2007-12-21 00:12:00,1.6679,1.6681,1.6673,1.6675,26000000.0
2007-12-21 00:13:00,1.6675,1.6675,1.6669,1.6673,90500000.0
2007-12-21 00:14:00,1.6673,1.6673,1.6671,1.6671,26800000.0
2007-12-21 00:15:00,1.6671,1.6673,1.6671,1.6672,16500000.0
2007-12-21 00:16:00,1.6674,1.6674,1.6672,1.6673,36000000.0
2007-12-21 00:17:00,1.6674,1.6679,1.6672,1.6673,94200000.0
2007-12-21 00:18:00,1.6673,1.6674,1.6673,1.6674,17500000.0
2007-12-21 00:19:00,1.6674,1.6675,1.6671,1.6672,32300000.0
2007-12-21 00:20:00,1.6672,1.6675,1.6667,1.6672,108900000.0
2007-12-21 00:21:00,1.6672,1.6674,1.6667,1.6667,86000000.0
2007-12-21 00:22:00,1.6667,1.667,1.6667,1.6668,162700000.0
2007-12-21 00:23:00,1.6668,1.6678,1.6668,1.6676,31500000.0
2007-12-21 00:24:00,1.6676,1.6677,1.6675,1.6675,23500000.0
2007-12-21 00:25:00,1.6676,1.6679,1.6676,1.6678,12000000.0
2007-12-21 00:26:00,1.6678,1.6678,1.6674,1.6678,32500000.0
2007-12-21 00:27:00,1.6678,1.6679,1.6674,1.6676,31500000.0
2007-12-21 00:28:00,1.6676,1.6676,1.6673,1.6674,61300000.0
2007-12-21 00:29:00,1.6671,1.6671,1.6671,1.6671,3200000.0
2007-12-21 00:30:00,1.6671,1.6675,1.6671,1.6672,18100000.0
2007-12-21 00:31:00,1.6672,1.6675,1.6668,1.6675,26700000.0
2007-12-21 00:32:00,1.6674,1.6676,1.6669,1.6672,133500000.0
2007-12-21 00:33:00,1.6672,1.6674,1.6669,1.6669,32000000.0
2007-12-21 00:34:00,1.6669,1.6676,1.6669,1.6676,119000000.0
2007-12-21 00:35:00,1.6676,1.6676,1.667,1.66705,75600000.0
2007-12-21 00:36:00,1.6671,1.6674,1.6667,1.6667,130200000.0
2007-12-21 00:37:00,1.6667,1.6669,1.6662,1.6663,86300000.0
2007-12-21 00:38:00,1.6663,1.6666,1.666,1.6663,30200000.0
2007-12-21 00:39:00,1.6663,1.66695,1.6663,1.6666,38600000.0
2007-12-21 00:40:00,1.6665,1.667,1.6665,1.66675,22900000.0
2007-12-21 00:41:00,1.6667,1.6668,1.6666,1.6668,20700000.0
2007-12-21 00:42:00,1.6668,1.66735,1.6667,1.66735,38200000.0
2007-12-21 00:43:00,1.66735,1.6676,1.6672,1.6674,91100000.0
2007-12-21 00:44:00,1.6674,1.66795,1.6674,1.6679,43300000.0
2007-12-21 00:45:00,1.6682,1.66825,1.6678,1.668,107900000.0
2007-12-21 00:46:00,1.668,1.6681,1.66775,1.6679,20700000.0
2007-12-21 00:47:00,1.6679,1.66835,1.66785,1.66795,41200000.0
2007-12-21 00:48:00,1.66795,1.6681,1.6673,1.6676,73000000.0
2007-12-21 00:49:00,1.6676,1.6678,1.6672,1.6675,40400000.0
2007-12-21 00:50:00,1.6675,1.6685,1.6675,1.6684,21200000.0
2007-12-21 00:51:00,1.6685,1.6691,1.6683,1.6684,38400000.0
2007-12-21 00:52:00,1.6685,1.6685,1.6678,1.6678,27200000.0
2007-12-21 00:53:00,1.6677,1.6679,1.66755,1.6676,31100000.0
2007-12-21 00:54:00,1.6676,1.6679,1.6672,1.6672,18800000.0
2007-12-21 00:55:00,1.6672,1.6674,1.66695,1.6673,18400000.0
2007-12-21 00:56:00,1.6673,1.6675,1.6669,1.6671,27100000.0
2007-12-21 00:57:00,1.6671,1.6673,1.667,1.6672,94400000.0
2007-12-21 00:58:00,1.667,1.6675,1.667,1.6674,24800000.0
2007-12-21 00:59:00,1.6675,1.6675,1.6672,1.6673,22500000.0
2007-12-21 01:00:00,1.6673,1.6675,1.6672,1.6673,14000000.0
2007-12-21 01:01:00,1.6672,1.6676,1.6672,1.6674,15500000.0
2007-12-21 01:02:00,1.6674,1.6677,1.6674,1.6674,13000000.0
2007-12-21 01:03:00,1.6674,1.6675,1.6672,1.6674,11900000.0
2007-12-21 01:04:00,1.6674,1.6675,1.6673,1.6674,10800000.0
2007-12-21 01:05:00,1.66705,1.6675,1.66705,1.6674,24400000.0
2007-12-21 01:06:00,1.6674,1.6674,1.66715,1.6672,15100000.0
2007-12-21 01:07:00,1.6672,1.6674,1.6672,1.6673,5600000.0
2007-12-21 01:08:00,1.6673,1.6673,1.66705,1.66705,6000000.0
2007-12-21 01:09:00,1.66705,1.66725,1.66705,1.66725,13000000.0
2007-12-21 01:10:00,1.66725,1.66725,1.66715,1.66725,10000000.0
2007-12-21 01:11:00,1.6673,1.66755,1.6673,1.66735,16700000.0
2007-12-21 01:12:00,1.6673,1.66755,1.6673,1.66755,3900000.0
2007-12-21 01:13:00,1.6677,1.66775,1.66745,1.66775,7800000.0
2007-12-21 01:14:00,1.6676,1.66785,1.66745,1.66755,23500000.0
2007-12-21 01:15:00,1.66755,1.66775,1.66725,1.66725,16600000.0
2007-12-21 01:16:00,1.66735,1.66735,1.66705,1.66705,22600000.0
2007-12-21 01:17:00,1.66715,1.66735,1.66695,1.66725,24300000.0
2007-12-21 01:18:00,1.66725,1.66735,1.66705,1.66735,11100000.0
2007-12-21 01:19:00,1.66735,1.66755,1.66715,1.66735,46900000.0
2007-12-21 01:20:00,1.66755,1.66755,1.66735,1.6675,25900000.0
2007-12-21 01:21:00,1.6675,1.66765,1.66725,1.66735,27000000.0
2007-12-21 01:22:00,1.66735,1.66745,1.66725,1.6673,10400000.0
2007-12-21 01:23:00,1.66735,1.66755,1.66725,1.66755,39000000.0
2007-12-21 01:24:00,1.66745,1.66765,1.66745,1.66755,33200000.0
2007-12-21 01:25:00,1.66755,1.66765,1.66725,1.66745,34300000.0
2007-12-21 01:26:00,1.66745,1.66745,1.66715,1.66715,20900000.0
2007-12-21 01:27:00,1.66715,1.66745,1.66715,1.6674,17000000.0
2007-12-21 01:28:00,1.6674,1.6675,1.66715,1.66745,25900000.0
2007-12-21 01:29:00,1.66755,1.66825,1.66755,1.66805,46600000.0
2007-12-21 01:30:00,1.66805,1.66825,1.66795,1.66815,27100000.0
2007-12-21 01:31:00,1.66815,1.66815,1.66785,1.66815,13500000.0
2007-12-21 01:32:00,1.66815,1.66815,1.66815,1.66815,11500000.0
2007-12-21 01:33:00,1.6682,1.66835,1.66815,1.66815,12400000.0
2007-12-21 01:34:00,1.66815,1.66835,1.66785,1.66835,17000000.0
2007-12-21 01:35:00,1.66825,1.66835,1.66825,1.66825,20200000.0
2007-12-21 01:36:00,1.66825,1.66835,1.66815,1.66815,16900000.0
2007-12-21 01:37:00,1.66815,1.66835,1.6681,1.66815,14700000.0
2007-12-21 01:38:00,1.66815,1.66855,1.66815,1.66835,12300000.0
2007-12-21 01:39:00,1.6684,1.66855,1.66825,1.66835,12400000.0
2007-12-21 01:40:00,1.668,1.66845,1.668,1.66845,9500000.0
2007-12-21 01:41:00,1.66845,1.66855,1.66805,1.66835,26300000.0
2007-12-21 01:42:00,1.66835,1.66835,1.66825,1.66835,9800000.0
2007-12-21 01:43:00,1.66835,1.66855,1.66835,1.66855,20300000.0
2007-12-21 01:44:00,1.6686,1.66895,1.6686,1.66875,20500000.0
2007-12-21 01:45:00,1.66875,1.66885,1.66875,1.66875,17300000.0
2007-12-21 01:46:00,1.6688,1.66885,1.66855,1.66865,20800000.0
2007-12-21 01:47:00,1.66825,1.6686,1.66805,1.6686,21400000.0
2007-12-21 01:48:00,1.6687,1.6687,1.6685,1.66855,16300000.0
2007-12-21 01:49:00,1.66855,1.66865,1.6681,1.66835,28000000.0
2007-12-21 01:50:00,1.66835,1.66835,1.66825,1.66835,4100000.0
2007-12-21 01:51:00,1.6684,1.6684,1.66795,1.6684,4700000.0
2007-12-21 01:52:00,1.66795,1.66835,1.66795,1.66835,10800000.0
2007-12-21 01:53:00,1.66835,1.6684,1.668,1.6684,24400000.0
2007-12-21 01:54:00,1.6684,1.6684,1.66785,1.66785,60400000.0
2007-12-21 01:55:00,1.66795,1.66795,1.66785,1.66795,17600000.0
2007-12-21 01:56:00,1.66795,1.66825,1.66785,1.66805,31600000.0
2007-12-21 01:57:00,1.66795,1.66845,1.6679,1.66845,18600000.0
2007-12-21 01:58:00,1.66845,1.66845,1.66825,1.66825,10200000.0
2007-12-21 01:59:00,1.66825,1.66825,1.66815,1.66825,14400000.0
2007-12-21 02:00:00,1.66835,1.66845,1.66795,1.66795,25500000.0
2007-12-21 02:01:00,1.668,1.66825,1.66775,1.66825,19900000.0
2007-12-21 02:02:00,1.66825,1.66855,1.66815,1.66825,40900000.0
2007-12-21 02:03:00,1.66825,1.66855,1.66805,1.66835,34600000.0
2007-12-21 02:04:00,1.66835,1.66855,1.66815,1.66845,43500000.0
2007-12-21 02:05:00,1.66845,1.66885,1.66845,1.66865,32600000.0
2007-12-21 02:06:00,1.66865,1.66885,1.66855,1.66885,9400000.0
2007-12-21 02:07:00,1.66875,1.66875,1.66835,1.66845,23100000.0
2007-12-21 02:08:00,1.66845,1.66905,1.66845,1.66875,23400000.0
2007-12-21 02:09:00,1.6688,1.66895,1.66835,1.66875,26100000.0
2007-12-21 02:10:00,1.66875,1.66875,1.66865,1.66875,8900000.0
2007-12-21 02:11:00,1.66875,1.66885,1.6685,1.66865,35900000.0
2007-12-21 02:12:00,1.6686,1.66865,1.6684,1.66855,32000000.0
2007-12-21 02:13:00,1.66865,1.66865,1.66835,1.66835,13600000.0
2007-12-21 02:14:00,1.66835,1.6686,1.66835,1.6685,29000000.0
2007-12-21 02:15:00,1.6685,1.6686,1.6685,1.6685,10600000.0
2007-12-21 02:16:00,1.6685,1.6685,1.6684,1.6685,6200000.0
2007-12-21 02:17:00,1.6685,1.6685,1.66835,1.66845,21000000.0
2007-12-21 02:18:00,1.66845,1.66855,1.66825,1.66825,42800000.0
2007-12-21 02:19:00,1.66825,1.6684,1.66805,1.6683,8900000.0
2007-12-21 02:20:00,1.6683,1.6683,1.66805,1.66815,26700000.0
2007-12-21 02:21:00,1.66805,1.66825,1.66805,1.6682,17300000.0
2007-12-21 02:22:00,1.6682,1.6682,1.6679,1.668,24800000.0
2007-12-21 02:23:00,1.668,1.6681,1.668,1.6681,18500000.0
2007-12-21 02:24:00,1.6681,1.6683,1.66765,1.6683,16400000.0
2007-12-21 02:25:00,1.6683,1.6683,1.66785,1.66815,33500000.0
2007-12-21 02:26:00,1.66815,1.66815,1.66785,1.66815,39200000.0
2007-12-21 02:27:00,1.66815,1.6682,1.66795,1.668,34000000.0
2007-12-21 02:28:00,1.668,1.6682,1.66795,1.6682,18800000.0
2007-12-21 02:29:00,1.6682,1.6682,1.6682,1.6682,6400000.0
2007-12-21 02:30:00,1.6682,1.6682,1.66795,1.66795,30400000.0
2007-12-21 02:31:00,1.66795,1.66795,1.66775,1.6679,6100000.0
2007-12-21 02:32:00,1.6679,1.668,1.66775,1.668,48100000.0
2007-12-21 02:33:00,1.668,1.668,1.66765,1.6679,39300000.0
2007-12-21 02:34:00,1.6679,1.6681,1.6678,1.668,27300000.0
2007-12-21 02:35:00,1.668,1.6681,1.6678,1.668,30600000.0
2007-12-21 02:36:00,1.668,1.6681,1.6679,1.6679,37700000.0
2007-12-21 02:37:00,1.6679,1.668,1.6676,1.6679,32000000.0
2007-12-21 02:38:00,1.6679,1.6679,1.6677,1.6677,14400000.0
2007-12-21 02:39:00,1.6677,1.6677,1.66755,1.66765,44000000.0
2007-12-21 02:40:00,1.66765,1.6679,1.66755,1.66785,44000000.0
2007-12-21 02:41:00,1.66775,1.66795,1.66775,1.66775,17300000.0
2007-12-21 02:42:00,1.66775,1.66815,1.66775,1.66815,23600000.0
2007-12-21 02:43:00,1.66815,1.66815,1.66765,1.66785,16700000.0
2007-12-21 02:44:00,1.66785,1.66795,1.66735,1.66745,29700000.0
2007-12-21 02:45:00,1.66745,1.66765,1.66715,1.66735,57500000.0
2007-12-21 02:46:00,1.6673,1.66765,1.6673,1.66765,39500000.0
2007-12-21 02:47:00,1.66755,1.66775,1.6674,1.66765,25900000.0
2007-12-21 02:48:00,1.66765,1.66765,1.66725,1.66755,38800000.0
2007-12-21 02:49:00,1.66765,1.66795,1.66735,1.66795,26500000.0
2007-12-21 02:50:00,1.66795,1.66795,1.66755,1.66775,34800000.0
2007-12-21 02:51:00,1.66775,1.6678,1.66735,1.66745,15700000.0
2007-12-21 02:52:00,1.66745,1.66775,1.66725,1.66775,29700000.0
2007-12-21 02:53:00,1.66775,1.66775,1.6675,1.6676,13700000.0
2007-12-21 02:54:00,1.66755,1.66805,1.66715,1.66805,89100000.0
2007-12-21 02:55:00,1.66805,1.66815,1.66765,1.66815,87300000.0
2007-12-21 02:56:00,1.66815,1.66835,1.66795,1.66815,79400000.0
2007-12-21 02:57:00,1.66815,1.66835,1.66785,1.66785,24300000.0
2007-12-21 02:58:00,1.66785,1.66825,1.66785,1.66825,16500000.0
2007-12-21 02:59:00,1.66825,1.66865,1.66795,1.66855,26300000.0
2007-12-21 03:00:00,1.6686,1.66885,1.66815,1.66825,58400000.0
2007-12-21 03:01:00,1.66815,1.66855,1.66715,1.66745,139500000.0
2007-12-21 03:02:00,1.66765,1.6682,1.66745,1.66755,37800000.0
2007-12-21 03:03:00,1.66755,1.66805,1.66725,1.66795,84700000.0
2007-12-21 03:04:00,1.66795,1.66845,1.66795,1.66845,25900000.0
2007-12-21 03:05:00,1.66845,1.66845,1.66825,1.66825,8400000.0
2007-12-21 03:06:00,1.6683,1.6683,1.66755,1.66775,33200000.0
2007-12-21 03:07:00,1.66765,1.66805,1.66765,1.66795,18400000.0
2007-12-21 03:08:00,1.66795,1.66795,1.66715,1.6672,60000000.0
2007-12-21 03:09:00,1.6672,1.6675,1.6672,1.66735,153700000.0
2007-12-21 03:10:00,1.66735,1.66795,1.66735,1.66795,49000000.0
2007-12-21 03:11:00,1.66795,1.66845,1.66745,1.66815,143600000.0
2007-12-21 03:12:00,1.6682,1.6683,1.66755,1.66825,42400000.0
2007-12-21 03:13:00,1.66825,1.66825,1.66805,1.66825,8800000.0
2007-12-21 03:14:00,1.6684,1.66955,1.6682,1.66945,196900000.0
2007-12-21 03:15:00,1.66945,1.66955,1.66865,1.66865,55700000.0
2007-12-21 03:16:00,1.66865,1.66865,1.6682,1.6682,9700000.0
2007-12-21 03:17:00,1.66825,1.66835,1.66805,1.66805,36400000.0
2007-12-21 03:18:00,1.66815,1.66825,1.66795,1.66815,25700000.0
2007-12-21 03:19:00,1.66815,1.66815,1.66785,1.6679,26800000.0
2007-12-21 03:20:00,1.66785,1.66805,1.66775,1.66795,25300000.0
2007-12-21 03:21:00,1.66795,1.66795,1.6674,1.66745,23800000.0
2007-12-21 03:22:00,1.66745,1.66765,1.6673,1.66765,20000000.0
2007-12-21 03:23:00,1.6678,1.66795,1.66765,1.6677,26300000.0
2007-12-21 03:24:00,1.6677,1.6678,1.6677,1.6677,31400000.0
2007-12-21 03:25:00,1.6678,1.66825,1.6678,1.66825,31000000.0
2007-12-21 03:26:00,1.66825,1.66845,1.66815,1.66825,22900000.0
2007-12-21 03:27:00,1.66825,1.66835,1.66805,1.66805,30000000.0
2007-12-21 03:28:00,1.6681,1.6682,1.66805,1.6682,6700000.0
2007-12-21 03:29:00,1.66775,1.6682,1.66745,1.66755,66900000.0
2007-12-21 03:30:00,1.66755,1.6678,1.66755,1.6678,54100000.0
2007-12-21 03:31:00,1.6678,1.668,1.66765,1.66795,41600000.0
2007-12-21 03:32:00,1.6679,1.6681,1.66755,1.668,79100000.0
2007-12-21 03:33:00,1.66785,1.668,1.66785,1.668,8500000.0
2007-12-21 03:34:00,1.668,1.668,1.6677,1.66775,42000000.0
2007-12-21 03:35:00,1.66775,1.6682,1.66765,1.66785,79900000.0
2007-12-21 03:36:00,1.66785,1.66795,1.66685,1.66755,225700000.0
2007-12-21 03:37:00,1.66755,1.6677,1.66755,1.66755,3000000.0
2007-12-21 03:38:00,1.66755,1.66765,1.66755,1.66765,2500000.0
2007-12-21 03:39:00,1.66765,1.66775,1.66725,1.66745,103900000.0
2007-12-21 03:40:00,1.6678,1.66795,1.66765,1.66775,16800000.0
2007-12-21 03:41:00,1.66765,1.66765,1.66735,1.66745,24000000.0
2007-12-21 03:42:00,1.6675,1.66815,1.66745,1.6681,32400000.0
2007-12-21 03:43:00,1.66825,1.66835,1.66595,1.66655,254500000.0
2007-12-21 03:44:00,1.66655,1.66715,1.66625,1.66695,53600000.0
2007-12-21 03:45:00,1.66705,1.66735,1.66695,1.66715,22500000.0
2007-12-21 03:46:00,1.6671,1.66745,1.66705,1.66745,45400000.0
2007-12-21 03:47:00,1.66735,1.66745,1.6671,1.6671,28300000.0
2007-12-21 03:48:00,1.6671,1.66735,1.66705,1.66715,22900000.0
2007-12-21 03:49:00,1.66725,1.6674,1.66695,1.66725,48900000.0
2007-12-21 03:50:00,1.66725,1.66765,1.66715,1.66755,81300000.0
2007-12-21 03:51:00,1.66755,1.66775,1.6668,1.66685,87600000.0
2007-12-21 03:52:00,1.66695,1.66735,1.66645,1.6671,221800000.0
2007-12-21 03:53:00,1.66715,1.6675,1.66715,1.6674,40400000.0
2007-12-21 03:54:00,1.6674,1.6674,1.66725,1.6673,22600000.0
2007-12-21 03:55:00,1.6673,1.66755,1.6673,1.6674,21900000.0
2007-12-21 03:56:00,1.6674,1.6675,1.66675,1.66745,61900000.0
2007-12-21 03:57:00,1.66735,1.66745,1.6665,1.6665,139400000.0
2007-12-21 03:58:00,1.6665,1.6665,1.66515,1.6658,165600000.0
2007-12-21 03:59:00,1.66585,1.66595,1.66345,1.66365,117400000.0
2007-12-21 04:00:00,1.66365,1.66375,1.66255,1.66355,310600000.0
2007-12-21 04:01:00,1.66345,1.66425,1.66315,1.66425,47100000.0
2007-12-21 04:02:00,1.66415,1.66475,1.66395,1.66425,118100000.0
2007-12-21 04:03:00,1.66425,1.66455,1.6635,1.66365,222500000.0
2007-12-21 04:04:00,1.6637,1.66375,1.66345,1.6636,75200000.0
2007-12-21 04:05:00,1.6637,1.6641,1.66345,1.664,116099999.0
2007-12-21 04:06:00,1.664,1.66535,1.66395,1.66485,115500000.0
2007-12-21 04:07:00,1.6649,1.66505,1.66465,1.66485,22000000.0
2007-12-21 04:08:00,1.66485,1.66505,1.66455,1.6648,25200000.0
2007-12-21 04:09:00,1.6648,1.66515,1.66475,1.66495,88000000.0
2007-12-21 04:10:00,1.66485,1.6653,1.66465,1.66495,97400000.0
2007-12-21 04:11:00,1.665,1.6651,1.66395,1.66395,45600000.0
2007-12-21 04:12:00,1.66395,1.66415,1.66355,1.66355,45900000.0
2007-12-21 04:13:00,1.66365,1.66385,1.6635,1.6635,10100000.0
2007-12-21 04:14:00,1.6638,1.66435,1.66375,1.66395,37000000.0
2007-12-21 04:15:00,1.66395,1.66415,1.66375,1.66395,22600000.0
2007-12-21 04:16:00,1.66395,1.66395,1.66295,1.6631,83300000.0
2007-12-21 04:17:00,1.66305,1.66365,1.66295,1.66345,162700000.0
2007-12-21 04:18:00,1.66355,1.66395,1.6634,1.66365,134300000.0
2007-12-21 04:19:00,1.66365,1.66385,1.66355,1.6636,76700000.0
2007-12-21 04:20:00,1.6636,1.6637,1.6629,1.6636,64800000.0
2007-12-21 04:21:00,1.6636,1.66395,1.66345,1.6639,87400000.0
2007-12-21 04:22:00,1.6639,1.6641,1.66375,1.66405,69200000.0
2007-12-21 04:23:00,1.66385,1.6644,1.66375,1.66415,53600000.0
2007-12-21 04:24:00,1.66415,1.66435,1.66375,1.66375,68900000.0
2007-12-21 04:25:00,1.66375,1.66435,1.66375,1.6641,124900000.0
2007-12-21 04:26:00,1.66415,1.66475,1.66415,1.6646,129700000.0
2007-12-21 04:27:00,1.6646,1.6646,1.66435,1.66445,16700000.0
2007-12-21 04:28:00,1.66445,1.6645,1.66425,1.66445,72300000.0
2007-12-21 04:29:00,1.66445,1.66455,1.66405,1.66435,64600000.0
2007-12-21 04:30:00,1.66425,1.6646,1.66415,1.66425,55600000.0
2007-12-21 04:31:00,1.66425,1.66435,1.6641,1.6642,87800000.0
2007-12-21 04:32:00,1.6643,1.6644,1.6642,1.66435,66400000.0
2007-12-21 04:33:00,1.66435,1.6644,1.66405,1.6642,45100000.0
2007-12-21 04:34:00,1.6642,1.6644,1.6642,1.6644,8000000.0
2007-12-21 04:35:00,1.6644,1.66445,1.66425,1.66425,13400000.0
2007-12-21 04:36:00,1.66425,1.66425,1.66325,1.66365,69300000.0
2007-12-21 04:37:00,1.6637,1.6637,1.66315,1.66335,55900000.0
2007-12-21 04:38:00,1.66335,1.66335,1.66305,1.66315,44200000.0
2007-12-21 04:39:00,1.66315,1.66355,1.66305,1.66305,150300000.0
2007-12-21 04:40:00,1.6631,1.66335,1.66295,1.6632,24800000.0
2007-12-21 04:41:00,1.6632,1.66355,1.66305,1.66355,84300000.0
2007-12-21 04:42:00,1.66355,1.6637,1.6631,1.6633,68800000.0
2007-12-21 04:43:00,1.6634,1.6639,1.6632,1.6637,90900000.0
2007-12-21 04:44:00,1.6638,1.6639,1.6637,1.6638,48700000.0
2007-12-21 04:45:00,1.6638,1.66385,1.6632,1.6638,42700000.0
2007-12-21 04:46:00,1.6638,1.6639,1.6637,1.6639,59900000.0
2007-12-21 04:47:00,1.6637,1.6641,1.6637,1.664,54500000.0
2007-12-21 04:48:00,1.664,1.664,1.6639,1.6639,55200000.0
2007-12-21 04:49:00,1.6639,1.6639,1.6637,1.6638,33200000.0
2007-12-21 04:50:00,1.6638,1.6638,1.66365,1.66365,18000000.0
2007-12-21 04:51:00,1.66365,1.6639,1.66365,1.6639,39600000.0
2007-12-21 04:52:00,1.6639,1.664,1.6637,1.66395,65600000.0
2007-12-21 04:53:00,1.66395,1.664,1.66375,1.66375,61200000.0
2007-12-21 04:54:00,1.66375,1.66385,1.66375,1.66375,8800000.0
2007-12-21 04:55:00,1.6638,1.66395,1.6638,1.66395,16600000.0
2007-12-21 04:56:00,1.66395,1.66425,1.66395,1.6642,70400000.0
2007-12-21 04:57:00,1.6642,1.66425,1.6636,1.6638,19300000.0
2007-12-21 04:58:00,1.6638,1.6643,1.6638,1.6642,30900000.0
2007-12-21 04:59:00,1.6641,1.6642,1.6639,1.6639,13000000.0
2007-12-21 05:00:00,1.664,1.66405,1.6637,1.6638,28700000.0
2007-12-21 05:01:00,1.6638,1.6638,1.6636,1.6637,5300000.0
2007-12-21 05:02:00,1.6637,1.6638,1.6636,1.6638,10500000.0
2007-12-21 05:03:00,1.6639,1.6639,1.6639,1.6639,1500000.0
2007-12-21 05:04:00,1.6639,1.6639,1.6637,1.6637,14100000.0
2007-12-21 05:05:00,1.6637,1.6639,1.6637,1.6638,42100000.0
2007-12-21 05:06:00,1.6638,1.6639,1.6638,1.6639,10500000.0
2007-12-21 05:07:00,1.6639,1.6641,1.6639,1.6641,26000000.0
2007-12-21 05:08:00,1.6641,1.6641,1.6636,1.6636,31000000.0
2007-12-21 05:09:00,1.6636,1.6636,1.6633,1.6634,20300000.0
2007-12-21 05:10:00,1.6634,1.6634,1.6632,1.6632,20800000.0
2007-12-21 05:11:00,1.6633,1.6634,1.6627,1.663,25400000.0
2007-12-21 05:12:00,1.663,1.6634,1.66295,1.6633,49200000.0
2007-12-21 05:13:00,1.6632,1.6633,1.663,1.663,46100000.0
2007-12-21 05:14:00,1.6628,1.66315,1.6628,1.66305,36900000.0
2007-12-21 05:15:00,1.66305,1.6633,1.66305,1.6631,36800000.0
2007-12-21 05:16:00,1.6631,1.66335,1.6629,1.6629,40500000.0
2007-12-21 05:17:00,1.6629,1.6632,1.6629,1.6632,12700000.0
2007-12-21 05:18:00,1.6631,1.6632,1.6631,1.6631,2500000.0
2007-12-21 05:19:00,1.66285,1.6632,1.66285,1.6632,6200000.0
2007-12-21 05:20:00,1.6629,1.6636,1.6629,1.6636,11400000.0
2007-12-21 05:21:00,1.6636,1.66385,1.66345,1.66365,42900000.0
2007-12-21 05:22:00,1.66365,1.66385,1.6635,1.66385,14600000.0
2007-12-21 05:23:00,1.66385,1.66385,1.6637,1.66385,13200000.0
2007-12-21 05:24:00,1.66385,1.66395,1.6636,1.6636,39600000.0
2007-12-21 05:25:00,1.66385,1.66385,1.6638,1.6638,2000000.0
2007-12-21 05:26:00,1.6636,1.66385,1.6636,1.66385,2000000.0
2007-12-21 05:27:00,1.66385,1.66385,1.6636,1.6636,31400000.0
2007-12-21 05:28:00,1.6636,1.66405,1.6636,1.66405,32300000.0
2007-12-21 05:29:00,1.66405,1.66405,1.6638,1.66405,42900000.0
2007-12-21 05:30:00,1.66405,1.6642,1.6638,1.66415,39900000.0
2007-12-21 05:31:00,1.66415,1.66455,1.6639,1.6645,77100000.0
2007-12-21 05:32:00,1.6643,1.6644,1.66375,1.664,69800000.0
2007-12-21 05:33:00,1.6641,1.6641,1.664,1.6641,101600000.0
2007-12-21 05:34:00,1.6641,1.6646,1.6641,1.6645,86900000.0
2007-12-21 05:35:00,1.6645,1.6648,1.6643,1.6646,70800000.0
2007-12-21 05:36:00,1.6646,1.6646,1.6644,1.66445,42000000.0
2007-12-21 05:37:00,1.66445,1.66445,1.6641,1.66445,36100000.0
2007-12-21 05:38:00,1.66445,1.66445,1.66415,1.66425,39600000.0
2007-12-21 05:39:00,1.66425,1.66425,1.6639,1.66395,53600000.0
2007-12-21 05:40:00,1.66395,1.66415,1.6637,1.6639,60000000.0
2007-12-21 05:41:00,1.6638,1.664,1.6637,1.66385,42900000.0
2007-12-21 05:42:00,1.66385,1.664,1.66355,1.66375,73900000.0
2007-12-21 05:43:00,1.66375,1.66375,1.66345,1.66375,45000000.0
2007-12-21 05:44:00,1.66375,1.66375,1.6634,1.66365,42600000.0
2007-12-21 05:45:00,1.66365,1.6641,1.66365,1.66405,41500000.0
2007-12-21 05:46:00,1.66405,1.66415,1.6634,1.6634,48500000.0
2007-12-21 05:47:00,1.6634,1.6638,1.6633,1.6635,28100000.0
2007-12-21 05:48:00,1.6636,1.6637,1.66325,1.6636,10000000.0
2007-12-21 05:49:00,1.6636,1.6639,1.6636,1.6639,26700000.0
2007-12-21 05:50:00,1.6639,1.6641,1.6639,1.664,9000000.0
2007-12-21 05:51:00,1.66405,1.6641,1.664,1.6641,14100000.0
2007-12-21 05:52:00,1.6641,1.6641,1.6637,1.6641,9400000.0
2007-12-21 05:53:00,1.6641,1.6641,1.6637,1.6638,13300000.0
2007-12-21 05:54:00,1.6638,1.6638,1.6637,1.6638,12900000.0
2007-12-21 05:55:00,1.6637,1.6638,1.6636,1.6637,23100000.0
2007-12-21 05:56:00,1.66365,1.6637,1.6632,1.6632,26200000.0
2007-12-21 05:57:00,1.6633,1.6636,1.6632,1.6633,19400000.0
2007-12-21 05:58:00,1.6633,1.6638,1.6633,1.6637,29700000.0
2007-12-21 05:59:00,1.6638,1.6638,1.6634,1.6634,7800000.0
2007-12-21 06:00:00,1.6634,1.66405,1.6634,1.6639,20100000.0
2007-12-21 06:01:00,1.664,1.664,1.6634,1.6638,16600000.0
2007-12-21 06:02:00,1.6638,1.664,1.6638,1.664,9100000.0
2007-12-21 06:03:00,1.6639,1.6642,1.6638,1.6642,8300000.0
2007-12-21 06:04:00,1.6638,1.6645,1.6638,1.6645,17600000.0
2007-12-21 06:05:00,1.6645,1.6646,1.6645,1.6645,11200000.0
2007-12-21 06:06:00,1.6645,1.665,1.6645,1.6649,12800000.0
2007-12-21 06:07:00,1.6649,1.6649,1.6645,1.6647,13900000.0
2007-12-21 06:08:00,1.6647,1.665,1.6647,1.6647,21500000.0
2007-12-21 06:09:00,1.6645,1.6649,1.6645,1.6648,9500000.0
2007-12-21 06:10:00,1.6648,1.6649,1.6645,1.6646,18800000.0
2007-12-21 06:11:00,1.6646,1.665,1.6646,1.665,26800000.0
2007-12-21 06:12:00,1.665,1.665,1.6647,1.6648,11600000.0
2007-12-21 06:13:00,1.6648,1.6649,1.66405,1.6647,103700000.0
2007-12-21 06:14:00,1.66435,1.6647,1.6639,1.6646,27300000.0
2007-12-21 06:15:00,1.6646,1.6647,1.6643,1.6644,18500000.0
2007-12-21 06:16:00,1.6642,1.6642,1.6638,1.6638,7200000.0
2007-12-21 06:17:00,1.66415,1.6643,1.66415,1.6642,3300000.0
2007-12-21 06:18:00,1.6642,1.6642,1.664,1.6641,5400000.0
2007-12-21 06:19:00,1.6641,1.6642,1.6639,1.664,17500000.0
2007-12-21 06:20:00,1.664,1.664,1.6633,1.6633,22800000.0
2007-12-21 06:21:00,1.6633,1.6636,1.6632,1.6635,34500000.0
2007-12-21 06:22:00,1.6635,1.6636,1.6629,1.6629,21300000.0
2007-12-21 06:23:00,1.6629,1.6633,1.6628,1.6633,18100000.0
2007-12-21 06:24:00,1.6633,1.6634,1.663,1.6633,33500000.0
2007-12-21 06:25:00,1.6633,1.6633,1.6631,1.6631,37000000.0
2007-12-21 06:26:00,1.6631,1.6636,1.663,1.6635,83100000.0
2007-12-21 06:27:00,1.6635,1.66375,1.6635,1.6636,176000000.0
2007-12-21 06:28:00,1.6636,1.6638,1.6636,1.6637,17300000.0
2007-12-21 06:29:00,1.6637,1.6637,1.6636,1.6636,8700000.0
2007-12-21 06:30:00,1.6636,1.6637,1.6635,1.6637,5200000.0
2007-12-21 06:31:00,1.6637,1.6642,1.6637,1.664,19300000.0
2007-12-21 06:32:00,1.664,1.6641,1.6633,1.6633,60700000.0
2007-12-21 06:33:00,1.6637,1.664,1.6637,1.664,12600000.0
2007-12-21 06:34:00,1.664,1.664,1.6639,1.66395,6200000.0
2007-12-21 06:35:00,1.66375,1.6642,1.66375,1.6642,12200000.0
2007-12-21 06:36:00,1.665,1.6651,1.665,1.6651,33200000.0
2007-12-21 06:37:00,1.6653,1.6653,1.6653,1.6653,33200000.0
2007-12-21 06:38:00,1.6641,1.6644,1.6641,1.6642,33200000.0
2007-12-21 06:39:00,1.6642,1.6642,1.6641,1.6642,21500000.0
2007-12-21 06:40:00,1.6642,1.6642,1.66365,1.6637,13800000.0
2007-12-21 06:41:00,1.6637,1.664,1.6637,1.6638,50700000.0
2007-12-21 06:42:00,1.6639,1.6639,1.6636,1.66375,31700000.0
2007-12-21 06:43:00,1.6637,1.6638,1.6636,1.6637,39600000.0
2007-12-21 06:44:00,1.6637,1.6637,1.6632,1.6637,9600000.0
2007-12-21 06:45:00,1.6637,1.6638,1.6632,1.6638,12400000.0
2007-12-21 06:46:00,1.66325,1.6638,1.66325,1.6638,8000000.0
2007-12-21 06:47:00,1.6638,1.6638,1.6636,1.6637,6900000.0
2007-12-21 06:48:00,1.6637,1.6638,1.6636,1.6637,23600000.0
2007-12-21 06:49:00,1.6637,1.66415,1.6637,1.66415,19600000.0
2007-12-21 06:50:00,1.66425,1.6645,1.664,1.66435,55700000.0
2007-12-21 06:51:00,1.66435,1.66435,1.6642,1.6643,20100000.0
2007-12-21 06:52:00,1.6643,1.66435,1.66415,1.66425,30600000.0
2007-12-21 06:53:00,1.66425,1.66425,1.6638,1.66425,8800000.0
2007-12-21 06:54:00,1.6638,1.66425,1.6638,1.66425,5600000.0
2007-12-21 06:55:00,1.66425,1.66455,1.66425,1.6645,52100000.0
2007-12-21 06:56:00,1.6645,1.6645,1.6642,1.6644,57000000.0
2007-12-21 06:57:00,1.6644,1.6648,1.6643,1.6646,43300000.0
2007-12-21 06:58:00,1.6646,1.6648,1.6646,1.6648,44700000.0
2007-12-21 06:59:00,1.6648,1.66535,1.6646,1.665,75700000.0
2007-12-21 07:00:00,1.665,1.665,1.6647,1.665,18400000.0
2007-12-21 07:01:00,1.665,1.6652,1.6648,1.6652,14400000.0
2007-12-21 07:02:00,1.6652,1.6653,1.665,1.665,17900000.0
2007-12-21 07:03:00,1.665,1.6653,1.6649,1.665,29500000.0
2007-12-21 07:04:00,1.665,1.6654,1.6649,1.6653,24100000.0
2007-12-21 07:05:00,1.6653,1.6653,1.6649,1.665,38700000.0
2007-12-21 07:06:00,1.665,1.6652,1.66485,1.6649,16900000.0
2007-12-21 07:07:00,1.6649,1.6653,1.66485,1.66515,15900000.0
2007-12-21 07:08:00,1.6652,1.6652,1.6649,1.665,54700000.0
2007-12-21 07:09:00,1.66455,1.66485,1.66455,1.6646,7900000.0
2007-12-21 07:10:00,1.66485,1.6651,1.66485,1.6651,10900000.0
2007-12-21 07:11:00,1.6651,1.6651,1.6644,1.6645,23900000.0
2007-12-21 07:12:00,1.6645,1.6646,1.664,1.6646,26600000.0
2007-12-21 07:13:00,1.6646,1.6647,1.6646,1.6647,2300000.0
2007-12-21 07:14:00,1.6644,1.6646,1.6644,1.6644,8200000.0
2007-12-21 07:15:00,1.6645,1.6645,1.6642,1.6643,21200000.0
2007-12-21 07:16:00,1.6643,1.6643,1.6638,1.664,16600000.0
2007-12-21 07:17:00,1.664,1.6643,1.664,1.6643,9800000.0
2007-12-21 07:18:00,1.6643,1.6645,1.6643,1.6645,8100000.0
2007-12-21 07:19:00,1.6645,1.6645,1.6644,1.6644,22600000.0
2007-12-21 07:20:00,1.6645,1.6645,1.6644,1.6644,3900000.0
2007-12-21 07:21:00,1.6644,1.6644,1.66425,1.66425,7000000.0
2007-12-21 07:22:00,1.6644,1.6645,1.6643,1.6644,18400000.0
2007-12-21 07:23:00,1.6644,1.6645,1.66415,1.66415,19000000.0
2007-12-21 07:24:00,1.6643,1.6644,1.6643,1.6644,1800000.0
2007-12-21 07:25:00,1.66435,1.66455,1.66425,1.6644,46500000.0
2007-12-21 07:26:00,1.6644,1.66555,1.6644,1.66545,45400000.0
2007-12-21 07:27:00,1.66545,1.66565,1.6654,1.6656,76400000.0
2007-12-21 07:28:00,1.6655,1.66575,1.6655,1.66565,21200000.0
2007-12-21 07:29:00,1.66565,1.66565,1.6651,1.6651,59300000.0
2007-12-21 07:30:00,1.6651,1.6653,1.6648,1.6653,62500000.0
2007-12-21 07:31:00,1.6653,1.6654,1.66525,1.66535,28300000.0
2007-12-21 07:32:00,1.66535,1.66535,1.6652,1.6652,20800000.0
2007-12-21 07:33:00,1.6652,1.66535,1.66515,1.66535,24500000.0
2007-12-21 07:34:00,1.66535,1.66535,1.6651,1.6653,8900000.0
2007-12-21 07:35:00,1.6653,1.6653,1.6651,1.6652,6600000.0
2007-12-21 07:36:00,1.6652,1.6653,1.6651,1.6653,4200000.0
2007-12-21 07:37:00,1.6653,1.6656,1.6653,1.6653,13700000.0
2007-12-21 07:38:00,1.6654,1.6656,1.6654,1.6656,13400000.0
2007-12-21 07:39:00,1.6656,1.6657,1.6655,1.6656,10600000.0
2007-12-21 07:40:00,1.6656,1.6656,1.6649,1.665,37600000.0
2007-12-21 07:41:00,1.6649,1.6657,1.6649,1.6657,35200000.0
2007-12-21 07:42:00,1.6658,1.666,1.6656,1.6658,24800000.0
2007-12-21 07:43:00,1.6657,1.6662,1.6656,1.6656,36200000.0
2007-12-21 07:44:00,1.6656,1.6656,1.6652,1.66525,12700000.0
2007-12-21 07:45:00,1.6653,1.6653,1.6649,1.6651,23600000.0
2007-12-21 07:46:00,1.6651,1.6651,1.6649,1.665,17400000.0
2007-12-21 07:47:00,1.665,1.6654,1.6649,1.6653,32200000.0
2007-12-21 07:48:00,1.6653,1.6654,1.66505,1.6651,27700000.0
2007-12-21 07:49:00,1.6651,1.6656,1.6651,1.6655,33600000.0
2007-12-21 07:50:00,1.6655,1.6656,1.66535,1.66545,28600000.0
2007-12-21 07:51:00,1.66545,1.6655,1.6653,1.6654,34800000.0
2007-12-21 07:52:00,1.6655,1.6655,1.6653,1.6653,7600000.0
2007-12-21 07:53:00,1.6653,1.6653,1.66475,1.665,30400000.0
2007-12-21 07:54:00,1.6647,1.6648,1.6646,1.6646,7300000.0
2007-12-21 07:55:00,1.6645,1.6647,1.6644,1.6646,15000000.0
2007-12-21 07:56:00,1.6646,1.6651,1.6646,1.665,14200000.0
2007-12-21 07:57:00,1.665,1.6651,1.6649,1.665,8200000.0
2007-12-21 07:58:00,1.6651,1.6655,1.665,1.6653,21700000.0
2007-12-21 07:59:00,1.6653,1.6653,1.6648,1.6648,24900000.0
2007-12-21 08:00:00,1.6648,1.665,1.6646,1.6648,32300000.0
2007-12-21 08:01:00,1.6648,1.665,1.6648,1.6649,18400000.0
2007-12-21 08:02:00,1.6649,1.665,1.6647,1.6647,14200000.0
2007-12-21 08:03:00,1.6648,1.6651,1.6645,1.6645,28200000.0
2007-12-21 08:04:00,1.6645,1.6647,1.6645,1.6646,12900000.0
2007-12-21 08:05:00,1.6646,1.6651,1.6646,1.6649,13500000.0
2007-12-21 08:06:00,1.6649,1.6649,1.6647,1.6649,21000000.0
2007-12-21 08:07:00,1.6649,1.665,1.66465,1.665,35700000.0
2007-12-21 08:08:00,1.665,1.665,1.66475,1.66475,11900000.0
2007-12-21 08:09:00,1.66475,1.6652,1.6647,1.6648,32800000.0
2007-12-21 08:10:00,1.6648,1.6649,1.6647,1.6647,7200000.0
2007-12-21 08:11:00,1.6647,1.6648,1.6646,1.6647,30000000.0
2007-12-21 08:12:00,1.6647,1.6649,1.6646,1.6647,33700000.0
2007-12-21 08:13:00,1.6648,1.665,1.66475,1.66485,17700000.0
2007-12-21 08:14:00,1.66485,1.6651,1.66485,1.6649,17200000.0
2007-12-21 08:15:00,1.6649,1.6651,1.6649,1.6649,19000000.0
2007-12-21 08:16:00,1.6649,1.6655,1.6649,1.6653,22200000.0
2007-12-21 08:17:00,1.6653,1.6655,1.6652,1.6653,42700000.0
2007-12-21 08:18:00,1.6653,1.6657,1.6653,1.6656,32200000.0
2007-12-21 08:19:00,1.6656,1.6656,1.6648,1.6648,73300000.0
2007-12-21 08:20:00,1.6648,1.6649,1.6647,1.6647,22400000.0
2007-12-21 08:21:00,1.6647,1.6649,1.6645,1.6649,27500000.0
2007-12-21 08:22:00,1.6648,1.6649,1.6648,1.6648,5900000.0
2007-12-21 08:23:00,1.6648,1.6648,1.6643,1.6643,35000000.0
2007-12-21 08:24:00,1.6642,1.6643,1.6641,1.6641,16400000.0
2007-12-21 08:25:00,1.6641,1.66415,1.6625,1.66325,171700000.0
2007-12-21 08:26:00,1.66325,1.6637,1.6628,1.663,91900000.0
2007-12-21 08:27:00,1.663,1.6639,1.663,1.66385,32000000.0
2007-12-21 08:28:00,1.66385,1.664,1.6638,1.6639,14200000.0
2007-12-21 08:29:00,1.6639,1.6644,1.6639,1.6641,99300000.0
2007-12-21 08:30:00,1.6641,1.6641,1.6628,1.6629,73200000.0
2007-12-21 08:31:00,1.6629,1.6634,1.6625,1.66325,124100000.0
2007-12-21 08:32:00,1.6632,1.6634,1.6632,1.6632,36700000.0
2007-12-21 08:33:00,1.66315,1.6633,1.66285,1.6633,73300000.0
2007-12-21 08:34:00,1.6633,1.66395,1.6632,1.6638,191700000.0
2007-12-21 08:35:00,1.6639,1.66425,1.66365,1.664,146600000.0
2007-12-21 08:36:00,1.66395,1.6648,1.6639,1.6648,291800000.0
2007-12-21 08:37:00,1.6648,1.66505,1.6645,1.6649,167600000.0
2007-12-21 08:38:00,1.6649,1.6649,1.6645,1.66465,136400000.0
2007-12-21 08:39:00,1.66465,1.6647,1.66445,1.6646,56900000.0
2007-12-21 08:40:00,1.6646,1.66495,1.6644,1.6648,104500000.0
2007-12-21 08:41:00,1.6647,1.66495,1.6645,1.6647,149400000.0
2007-12-21 08:42:00,1.6647,1.66485,1.66465,1.66475,78800000.0
2007-12-21 08:43:00,1.66475,1.665,1.6646,1.6646,84400000.0
2007-12-21 08:44:00,1.6646,1.6647,1.66415,1.66425,97700000.0
2007-12-21 08:45:00,1.6644,1.6647,1.66425,1.6644,92400000.0
2007-12-21 08:46:00,1.6644,1.66455,1.6636,1.66425,206200000.0
2007-12-21 08:47:00,1.66425,1.66455,1.6639,1.664,190099998.0
2007-12-21 08:48:00,1.6641,1.6645,1.6639,1.66435,169900000.0
2007-12-21 08:49:00,1.66435,1.66445,1.66425,1.6643,87100000.0
2007-12-21 08:50:00,1.6643,1.6643,1.664,1.6642,64600000.0
2007-12-21 08:51:00,1.6642,1.66425,1.6641,1.6641,69300000.0
2007-12-21 08:52:00,1.66405,1.66505,1.6637,1.6637,170900000.0
2007-12-21 08:53:00,1.6637,1.66455,1.6637,1.6643,223700000.0
2007-12-21 08:54:00,1.6643,1.66485,1.6641,1.66465,122000000.0
2007-12-21 08:55:00,1.66465,1.6651,1.6646,1.6649,245200000.0
2007-12-21 08:56:00,1.6648,1.6656,1.6648,1.6654,157200000.0
2007-12-21 08:57:00,1.6655,1.66575,1.6652,1.6653,162200000.0
2007-12-21 08:58:00,1.6653,1.66565,1.6653,1.6655,43500000.0
2007-12-21 08:59:00,1.6655,1.66595,1.6654,1.6655,77800000.0
2007-12-21 09:00:00,1.6655,1.66595,1.66505,1.6656,156000000.0
2007-12-21 09:01:00,1.6656,1.66575,1.6654,1.66565,80700000.0
2007-12-21 09:02:00,1.6656,1.66615,1.6656,1.6659,58600000.0
2007-12-21 09:03:00,1.66585,1.66685,1.6658,1.66625,80200000.0
2007-12-21 09:04:00,1.66625,1.66665,1.6658,1.66585,105600000.0
2007-12-21 09:05:00,1.6659,1.66605,1.66555,1.66595,53900000.0
2007-12-21 09:06:00,1.6659,1.6659,1.6645,1.6646,290400000.0
2007-12-21 09:07:00,1.66475,1.66495,1.6645,1.6645,266800000.0
2007-12-21 09:08:00,1.66445,1.6646,1.66335,1.6638,355800000.0
2007-12-21 09:09:00,1.6638,1.6638,1.66075,1.66085,137200000.0
2007-12-21 09:10:00,1.66085,1.66085,1.6596,1.6607,271500000.0
2007-12-21 09:11:00,1.66065,1.6608,1.66035,1.6605,130900000.0
2007-12-21 09:12:00,1.6605,1.66095,1.66045,1.66055,153200000.0
2007-12-21 09:13:00,1.6606,1.6609,1.65845,1.659,184300000.0
2007-12-21 09:14:00,1.659,1.6597,1.6588,1.65955,189300000.0
2007-12-21 09:15:00,1.65955,1.66,1.65875,1.65895,178500000.0
2007-12-21 09:16:00,1.65895,1.659,1.65775,1.65805,259900000.0
2007-12-21 09:17:00,1.65825,1.6584,1.65785,1.658,263700000.0
2007-12-21 09:18:00,1.65805,1.6591,1.65805,1.65855,308400000.0
2007-12-21 09:19:00,1.6586,1.65915,1.6583,1.6589,493700000.0
2007-12-21 09:20:00,1.65895,1.65935,1.6589,1.659,325300000.0
2007-12-21 09:21:00,1.659,1.6594,1.6588,1.6593,347700000.0
2007-12-21 09:22:00,1.65935,1.66005,1.659,1.66005,327800000.0
2007-12-21 09:23:00,1.66005,1.6611,1.65995,1.6604,387600000.0
2007-12-21 09:24:00,1.66035,1.66075,1.66025,1.66055,487100000.0
2007-12-21 09:25:00,1.66055,1.66095,1.66035,1.66075,101900000.0
2007-12-21 09:26:00,1.6608,1.6612,1.6602,1.6607,450400000.0
2007-12-21 09:27:00,1.66075,1.66145,1.6607,1.6614,203100000.0
2007-12-21 09:28:00,1.6614,1.6614,1.6608,1.6609,368200000.0
2007-12-21 09:29:00,1.6609,1.6611,1.66075,1.66095,273100000.0
2007-12-21 09:30:00,1.661,1.6615,1.66095,1.66125,325600000.0
2007-12-21 09:31:00,1.6614,1.6615,1.6612,1.6613,105700000.0
2007-12-21 09:32:00,1.6614,1.6619,1.6611,1.6619,229900000.0
2007-12-21 09:33:00,1.66195,1.66235,1.6617,1.66195,313700000.0
2007-12-21 09:34:00,1.66195,1.6623,1.66185,1.662,239200000.0
2007-12-21 09:35:00,1.662,1.6623,1.66175,1.6621,294900000.0
2007-12-21 09:36:00,1.6621,1.6626,1.6621,1.6623,497800000.0
2007-12-21 09:37:00,1.6623,1.66245,1.6622,1.6623,511900000.0
2007-12-21 09:38:00,1.6623,1.6627,1.6623,1.66235,433900000.0
2007-12-21 09:39:00,1.66235,1.6627,1.6623,1.66235,504400000.0
2007-12-21 09:40:00,1.66235,1.6628,1.66235,1.66275,244400000.0
2007-12-21 09:41:00,1.66275,1.66295,1.66265,1.66265,313700000.0
2007-12-21 09:42:00,1.6626,1.6628,1.66225,1.66225,655200000.0
2007-12-21 09:43:00,1.66225,1.6626,1.66205,1.6625,453600000.0
2007-12-21 09:44:00,1.6625,1.66255,1.66175,1.662,363800000.0
2007-12-21 09:45:00,1.66205,1.66235,1.662,1.66205,334100000.0
2007-12-21 09:46:00,1.66205,1.6621,1.66165,1.6617,293300000.0
2007-12-21 09:47:00,1.66175,1.66225,1.6615,1.6617,506100000.0
2007-12-21 09:48:00,1.6617,1.66195,1.6616,1.6619,327800000.0
2007-12-21 09:49:00,1.6619,1.66195,1.66175,1.66195,237900000.0
2007-12-21 09:50:00,1.66195,1.66205,1.6617,1.6618,187200000.0
2007-12-21 09:51:00,1.6619,1.66195,1.6615,1.6615,315200000.0
2007-12-21 09:52:00,1.66155,1.66165,1.66105,1.66165,337400000.0
2007-12-21 09:53:00,1.6615,1.66175,1.6614,1.6617,300900000.0
2007-12-21 09:54:00,1.6617,1.6617,1.6615,1.66155,159200000.0
2007-12-21 09:55:00,1.66155,1.6616,1.661,1.66125,444300000.0
2007-12-21 09:56:00,1.6612,1.6616,1.66115,1.66115,220000000.0
2007-12-21 09:57:00,1.66115,1.66125,1.6608,1.66125,247500000.0
2007-12-21 09:58:00,1.6612,1.6612,1.6606,1.6606,156500000.0
2007-12-21 09:59:00,1.6607,1.6609,1.6607,1.6607,43200000.0
2007-12-21 10:00:00,1.66075,1.6608,1.66005,1.66025,370400000.0
2007-12-21 10:01:00,1.66025,1.6606,1.6601,1.6605,476000000.0
2007-12-21 10:02:00,1.6605,1.6608,1.66025,1.6608,152500000.0
2007-12-21 10:03:00,1.66075,1.6609,1.66055,1.6608,103600000.0
2007-12-21 10:04:00,1.6608,1.66095,1.6607,1.66075,101600000.0
2007-12-21 10:05:00,1.66075,1.66085,1.6597,1.6597,119300000.0
2007-12-21 10:06:00,1.6597,1.6603,1.6597,1.65995,188700000.0
2007-12-21 10:07:00,1.65995,1.6603,1.65975,1.66025,166500000.0
2007-12-21 10:08:00,1.66025,1.6605,1.66005,1.6604,132900000.0
2007-12-21 10:09:00,1.6604,1.6605,1.65995,1.66025,171000000.0
2007-12-21 10:10:00,1.66025,1.66055,1.66005,1.6605,83700000.0
2007-12-21 10:11:00,1.66055,1.6607,1.65995,1.66005,63100000.0
2007-12-21 10:12:00,1.65995,1.66035,1.65995,1.66035,55700000.0
2007-12-21 10:13:00,1.66035,1.661,1.66035,1.6608,116200000.0
2007-12-21 10:14:00,1.6608,1.6608,1.66035,1.6605,176100000.0
2007-12-21 10:15:00,1.6605,1.6606,1.66035,1.66045,136200000.0
2007-12-21 10:16:00,1.6604,1.6607,1.66025,1.66065,126800000.0
2007-12-21 10:17:00,1.66065,1.6607,1.66025,1.6603,61400000.0
2007-12-21 10:18:00,1.6603,1.66065,1.66005,1.6604,199900000.0
2007-12-21 10:19:00,1.66035,1.66085,1.66035,1.66085,59300000.0
2007-12-21 10:20:00,1.66085,1.66085,1.66075,1.66075,18400000.0
2007-12-21 10:21:00,1.66075,1.661,1.66065,1.66095,47600000.0
2007-12-21 10:22:00,1.66095,1.66125,1.66065,1.66075,43800000.0
2007-12-21 10:23:00,1.66075,1.6611,1.66075,1.6611,51400000.0
2007-12-21 10:24:00,1.6611,1.6611,1.6607,1.6608,56800000.0
2007-12-21 10:25:00,1.6608,1.6608,1.66035,1.6605,45600000.0
2007-12-21 10:26:00,1.6605,1.6606,1.66035,1.6605,41900000.0
2007-12-21 10:27:00,1.66045,1.661,1.66045,1.661,138300000.0
2007-12-21 10:28:00,1.661,1.6612,1.66085,1.66095,127500000.0
2007-12-21 10:29:00,1.66095,1.66155,1.66095,1.66155,138300000.0
2007-12-21 10:30:00,1.66155,1.66165,1.66145,1.66165,183500000.0
2007-12-21 10:31:00,1.6617,1.66175,1.66135,1.6615,86900000.0
2007-12-21 10:32:00,1.66145,1.66165,1.66035,1.6609,252200000.0
2007-12-21 10:33:00,1.6609,1.66095,1.6607,1.6608,63500000.0
2007-12-21 10:34:00,1.66085,1.66085,1.6607,1.6608,87700000.0
2007-12-21 10:35:00,1.66075,1.66075,1.6604,1.66055,122000000.0
2007-12-21 10:36:00,1.66055,1.6606,1.6601,1.6601,161500000.0
2007-12-21 10:37:00,1.66015,1.66055,1.6601,1.66045,132600000.0
2007-12-21 10:38:00,1.66045,1.66085,1.66005,1.66015,79600000.0
2007-12-21 10:39:00,1.66015,1.66035,1.66005,1.66035,36000000.0
2007-12-21 10:40:00,1.66035,1.66045,1.6602,1.6602,34900000.0
2007-12-21 10:41:00,1.6602,1.66055,1.66015,1.66055,67200000.0
2007-12-21 10:42:00,1.66055,1.66055,1.66015,1.66025,82200000.0
2007-12-21 10:43:00,1.66015,1.66025,1.66015,1.66015,46000000.0
2007-12-21 10:44:00,1.66015,1.6602,1.65995,1.66005,41300000.0
2007-12-21 10:45:00,1.66,1.6602,1.65995,1.66005,20300000.0
2007-12-21 10:46:00,1.66005,1.6602,1.65995,1.66005,60100000.0
2007-12-21 10:47:00,1.66005,1.66045,1.66005,1.66025,90800000.0
2007-12-21 10:48:00,1.66035,1.6607,1.66025,1.66055,73300000.0
2007-12-21 10:49:00,1.66055,1.66065,1.66035,1.6605,55800000.0
2007-12-21 10:50:00,1.6605,1.6606,1.66025,1.66045,79800000.0
2007-12-21 10:51:00,1.66045,1.6605,1.66015,1.66035,144000000.0
2007-12-21 10:52:00,1.66035,1.66075,1.66015,1.66065,222000000.0
2007-12-21 10:53:00,1.66065,1.66095,1.66065,1.66075,179800000.0
2007-12-21 10:54:00,1.66085,1.66095,1.65995,1.65995,138100000.0
2007-12-21 10:55:00,1.65995,1.6601,1.65985,1.66,88600000.0
2007-12-21 10:56:00,1.65995,1.66,1.6595,1.6596,90900000.0
2007-12-21 10:57:00,1.65975,1.6599,1.65955,1.6598,119100000.0
2007-12-21 10:58:00,1.6598,1.66015,1.65975,1.6599,254000000.0
2007-12-21 10:59:00,1.6599,1.6603,1.65985,1.65985,229600000.0
2007-12-21 11:00:00,1.65985,1.66055,1.65985,1.6604,214500000.0
2007-12-21 11:01:00,1.6604,1.66065,1.65985,1.66045,174700000.0
2007-12-21 11:02:00,1.6605,1.6606,1.66,1.6602,270300000.0
2007-12-21 11:03:00,1.6602,1.66035,1.6601,1.66035,221400000.0
2007-12-21 11:04:00,1.6603,1.6603,1.66015,1.6602,55500000.0
2007-12-21 11:05:00,1.6602,1.6603,1.66005,1.6602,96400000.0
2007-12-21 11:06:00,1.66025,1.66035,1.66015,1.66015,46700000.0
2007-12-21 11:07:00,1.66015,1.66025,1.66,1.66025,29500000.0
2007-12-21 11:08:00,1.6602,1.6602,1.6602,1.6602,600000.0
2007-12-21 11:09:00,1.65995,1.66005,1.65985,1.66005,199600002.0
2007-12-21 11:10:00,1.66,1.66005,1.65985,1.65985,132400000.0
2007-12-21 11:11:00,1.65985,1.65985,1.65895,1.6593,247600000.0
2007-12-21 11:12:00,1.6593,1.6594,1.659,1.65915,74900000.0
2007-12-21 11:13:00,1.65915,1.6592,1.6589,1.6592,237700000.0
2007-12-21 11:14:00,1.6592,1.6593,1.6589,1.659,230400000.0
2007-12-21 11:15:00,1.659,1.6595,1.659,1.65925,83100000.0
2007-12-21 11:16:00,1.65925,1.6594,1.65905,1.65925,169900000.0
2007-12-21 11:17:00,1.65925,1.65925,1.65885,1.65895,46900000.0
2007-12-21 11:18:00,1.6591,1.6591,1.65875,1.65885,62300000.0
2007-12-21 11:19:00,1.65875,1.65885,1.65835,1.65845,134800000.0
2007-12-21 11:20:00,1.65845,1.6586,1.65805,1.6581,202300000.0
2007-12-21 11:21:00,1.6581,1.6586,1.658,1.6585,164300000.0
2007-12-21 11:22:00,1.65855,1.6586,1.65815,1.6586,162400000.0
2007-12-21 11:23:00,1.6586,1.6587,1.6584,1.6585,94100000.0
2007-12-21 11:24:00,1.6585,1.6586,1.65845,1.65855,47900000.0
2007-12-21 11:25:00,1.65855,1.65855,1.6578,1.65825,71400000.0
2007-12-21 11:26:00,1.65825,1.65825,1.658,1.6582,205300000.0
2007-12-21 11:27:00,1.6582,1.6584,1.65815,1.65835,244800000.0
2007-12-21 11:28:00,1.65835,1.6586,1.65835,1.6586,275200000.0
2007-12-21 11:29:00,1.6586,1.6586,1.65825,1.6583,97500000.0
2007-12-21 11:30:00,1.65825,1.6586,1.65765,1.6585,354000000.0
2007-12-21 11:31:00,1.6585,1.6585,1.65775,1.65805,203900000.0
2007-12-21 11:32:00,1.65805,1.6586,1.65805,1.65835,220400000.0
2007-12-21 11:33:00,1.65835,1.65835,1.65755,1.6576,122900000.0
2007-12-21 11:34:00,1.6576,1.6578,1.65755,1.6577,166800000.0
2007-12-21 11:35:00,1.6577,1.6582,1.65755,1.65755,114500000.0
2007-12-21 11:36:00,1.65755,1.6578,1.65745,1.65755,92600000.0
2007-12-21 11:37:00,1.65755,1.65785,1.6575,1.65765,102500000.0
2007-12-21 11:38:00,1.65765,1.6577,1.65745,1.65745,67900000.0
2007-12-21 11:39:00,1.65745,1.6575,1.6573,1.6574,40500000.0
2007-12-21 11:40:00,1.65745,1.6575,1.6571,1.6575,78100000.0
2007-12-21 11:41:00,1.6575,1.658,1.65745,1.65755,145300000.0
2007-12-21 11:42:00,1.65755,1.65775,1.65735,1.6576,187500000.0
2007-12-21 11:43:00,1.6576,1.65785,1.65755,1.6577,200200000.0
2007-12-21 11:44:00,1.65765,1.65795,1.65755,1.65785,255700000.0
2007-12-21 11:45:00,1.65785,1.65795,1.6577,1.6579,276100000.0
2007-12-21 11:46:00,1.6579,1.65805,1.65765,1.65765,134400000.0
2007-12-21 11:47:00,1.65765,1.658,1.65765,1.6579,128300000.0
2007-12-21 11:48:00,1.65795,1.65835,1.65795,1.65815,211100000.0
2007-12-21 11:49:00,1.65815,1.6583,1.65755,1.6582,415700000.0
2007-12-21 11:50:00,1.6582,1.6583,1.6576,1.65775,460100000.0
2007-12-21 11:51:00,1.6578,1.65795,1.6578,1.6579,178600000.0
2007-12-21 11:52:00,1.6579,1.65795,1.65775,1.6579,297200000.0
2007-12-21 11:53:00,1.6579,1.65805,1.65785,1.65795,182300000.0
2007-12-21 11:54:00,1.65795,1.65795,1.65785,1.6579,146600000.0
2007-12-21 11:55:00,1.6579,1.658,1.65785,1.65795,309600000.0
2007-12-21 11:56:00,1.65795,1.65795,1.65745,1.6579,214800000.0
2007-12-21 11:57:00,1.6579,1.65825,1.65785,1.6581,226000000.0
2007-12-21 11:58:00,1.65795,1.6581,1.65725,1.6574,433000000.0
2007-12-21 11:59:00,1.6574,1.6576,1.6568,1.65725,290500000.0
2007-12-21 12:00:00,1.65725,1.65755,1.6568,1.65745,185100000.0
2007-12-21 12:01:00,1.65735,1.6576,1.65725,1.65745,88500000.0
2007-12-21 12:02:00,1.65745,1.65745,1.65695,1.6572,175800000.0
2007-12-21 12:03:00,1.65725,1.6574,1.6567,1.6567,92800000.0
2007-12-21 12:04:00,1.6567,1.65685,1.65645,1.65675,251800000.0
2007-12-21 12:05:00,1.65675,1.657,1.65665,1.65675,219000000.0
2007-12-21 12:06:00,1.65665,1.657,1.6566,1.65675,150800000.0
2007-12-21 12:07:00,1.65655,1.65665,1.65595,1.65645,459000000.0
2007-12-21 12:08:00,1.65645,1.65655,1.65615,1.65645,271700000.0
2007-12-21 12:09:00,1.65645,1.65675,1.6563,1.65665,224500000.0
2007-12-21 12:10:00,1.65665,1.65665,1.6565,1.6566,119200000.0
2007-12-21 12:11:00,1.6566,1.6569,1.6566,1.6569,86700000.0
2007-12-21 12:12:00,1.65685,1.657,1.65665,1.65665,83600000.0
2007-12-21 12:13:00,1.65665,1.6569,1.65645,1.6568,359800000.0
2007-12-21 12:14:00,1.6568,1.65715,1.6567,1.65715,213300000.0
2007-12-21 12:15:00,1.65715,1.65715,1.6569,1.65705,174900000.0
2007-12-21 12:16:00,1.65705,1.65725,1.65695,1.65715,172500000.0
2007-12-21 12:17:00,1.6572,1.6572,1.65685,1.6572,157700000.0
2007-12-21 12:18:00,1.65715,1.65745,1.65715,1.6574,174400000.0
2007-12-21 12:19:00,1.65745,1.65785,1.6574,1.65785,276100000.0
2007-12-21 12:20:00,1.65785,1.6583,1.6577,1.6583,471900000.0
2007-12-21 12:21:00,1.6583,1.6586,1.65815,1.65835,271900000.0
2007-12-21 12:22:00,1.65835,1.65835,1.6576,1.6577,178100000.0
2007-12-21 12:23:00,1.6578,1.6584,1.6578,1.65825,56700000.0
2007-12-21 12:24:00,1.65825,1.65865,1.65805,1.65865,205700000.0
2007-12-21 12:25:00,1.65865,1.65945,1.65835,1.65915,587700001.0
2007-12-21 12:26:00,1.65915,1.65935,1.65895,1.6591,175400000.0
2007-12-21 12:27:00,1.6591,1.65945,1.6588,1.65945,326300000.0
2007-12-21 12:28:00,1.6595,1.6595,1.65915,1.65935,111200000.0
2007-12-21 12:29:00,1.65935,1.6597,1.65925,1.65955,67800000.0
2007-12-21 12:30:00,1.6596,1.6599,1.6595,1.65975,251100000.0
2007-12-21 12:31:00,1.6597,1.6599,1.6596,1.6599,184100000.0
2007-12-21 12:32:00,1.65985,1.6603,1.6598,1.66005,87900000.0
2007-12-21 12:33:00,1.66005,1.66015,1.65965,1.65995,286400000.0
2007-12-21 12:34:00,1.66005,1.66055,1.66005,1.66015,162700000.0
2007-12-21 12:35:00,1.66015,1.6605,1.66015,1.6603,98100000.0
2007-12-21 12:36:00,1.6603,1.6603,1.66,1.66005,77700000.0
2007-12-21 12:37:00,1.66005,1.66025,1.6599,1.6602,296700000.0
2007-12-21 12:38:00,1.66075,1.66085,1.66035,1.6605,436900000.0
2007-12-21 12:39:00,1.6605,1.66075,1.66045,1.66055,288100000.0
2007-12-21 12:40:00,1.6606,1.66105,1.66055,1.66065,334900000.0
2007-12-21 12:41:00,1.6607,1.66085,1.66055,1.66075,291700000.0
2007-12-21 12:42:00,1.6608,1.661,1.66075,1.66085,275500000.0
2007-12-21 12:43:00,1.66085,1.66115,1.6605,1.66075,389800000.0
2007-12-21 12:44:00,1.66075,1.66105,1.66055,1.6607,514600000.0
2007-12-21 12:45:00,1.66075,1.6616,1.66075,1.6614,372600000.0
2007-12-21 12:46:00,1.6614,1.66165,1.66125,1.6614,555400000.0
2007-12-21 12:47:00,1.66145,1.66145,1.66085,1.66085,329100000.0
2007-12-21 12:48:00,1.66085,1.66215,1.66085,1.6613,431900000.0
2007-12-21 12:49:00,1.6613,1.6619,1.66015,1.66045,557300000.0
2007-12-21 12:50:00,1.66045,1.66075,1.6596,1.66025,659100000.0
2007-12-21 12:51:00,1.66025,1.6605,1.65925,1.65945,351700000.0
2007-12-21 12:52:00,1.6593,1.65975,1.65915,1.65965,615800001.0
2007-12-21 12:53:00,1.6596,1.65965,1.65945,1.65955,259600000.0
2007-12-21 12:54:00,1.65955,1.65955,1.65895,1.65905,306500000.0
2007-12-21 12:55:00,1.65905,1.65935,1.65895,1.65915,253200000.0
2007-12-21 12:56:00,1.65915,1.6593,1.6591,1.6591,267800000.0
2007-12-21 12:57:00,1.6591,1.6595,1.65905,1.65945,383200000.0
2007-12-21 12:58:00,1.65945,1.6596,1.6593,1.6595,371300000.0
2007-12-21 12:59:00,1.6595,1.6603,1.65935,1.6602,409500000.0
2007-12-21 13:00:00,1.6601,1.66045,1.65995,1.66005,336200000.0
2007-12-21 13:01:00,1.66015,1.66015,1.6598,1.6598,293600000.0
2007-12-21 13:02:00,1.65985,1.66,1.6596,1.6599,310400000.0
2007-12-21 13:03:00,1.65995,1.66,1.65965,1.65965,167900000.0
2007-12-21 13:04:00,1.65965,1.6597,1.6589,1.65915,461400000.0
2007-12-21 13:05:00,1.65935,1.66025,1.65915,1.66005,423900000.0
2007-12-21 13:06:00,1.66005,1.66005,1.65955,1.65955,227200000.0
2007-12-21 13:07:00,1.65955,1.65955,1.65895,1.65935,529100000.0
2007-12-21 13:08:00,1.65935,1.6596,1.65895,1.65925,285200000.0
2007-12-21 13:09:00,1.65895,1.66,1.65895,1.6598,176200000.0
2007-12-21 13:10:00,1.6598,1.6601,1.65975,1.66,189700000.0
2007-12-21 13:11:00,1.66,1.6601,1.6596,1.6597,182800000.0
2007-12-21 13:12:00,1.6597,1.6597,1.6595,1.6595,145900000.0
2007-12-21 13:13:00,1.65945,1.66005,1.65945,1.66005,212600000.0
2007-12-21 13:14:00,1.66005,1.6601,1.66005,1.6601,33600000.0
2007-12-21 13:15:00,1.6601,1.66025,1.65985,1.65985,149100000.0
2007-12-21 13:16:00,1.6598,1.6599,1.65945,1.65945,191200000.0
2007-12-21 13:17:00,1.65945,1.65955,1.65915,1.65955,472000000.0
2007-12-21 13:18:00,1.65955,1.66005,1.65955,1.66005,355900000.0
2007-12-21 13:19:00,1.66005,1.66035,1.65995,1.66035,395800000.0
2007-12-21 13:20:00,1.66035,1.66055,1.66005,1.66035,319600000.0
2007-12-21 13:21:00,1.66035,1.6605,1.66015,1.66045,238200000.0
2007-12-21 13:22:00,1.66045,1.66045,1.65985,1.65995,155600000.0
2007-12-21 13:23:00,1.65995,1.66015,1.65985,1.66,327700000.0
2007-12-21 13:24:00,1.66,1.66,1.65985,1.6599,86600000.0
2007-12-21 13:25:00,1.6599,1.6601,1.65965,1.65965,219500000.0
2007-12-21 13:26:00,1.6597,1.65975,1.6594,1.6595,159000000.0
2007-12-21 13:27:00,1.6596,1.6596,1.6593,1.6595,107400000.0
2007-12-21 13:28:00,1.6595,1.6595,1.6594,1.65945,55900000.0
2007-12-21 13:29:00,1.6594,1.6597,1.65935,1.6597,113800000.0
2007-12-21 13:30:00,1.6597,1.65975,1.6595,1.6597,294600000.0
2007-12-21 13:31:00,1.65975,1.65975,1.65945,1.65965,365100000.0
2007-12-21 13:32:00,1.65965,1.65965,1.6593,1.6595,131200000.0
2007-12-21 13:33:00,1.6595,1.65965,1.6594,1.65965,236700000.0
2007-12-21 13:34:00,1.65965,1.65985,1.65955,1.65965,196000000.0
2007-12-21 13:35:00,1.65965,1.65985,1.6595,1.65985,246600000.0
2007-12-21 13:36:00,1.65985,1.65985,1.6597,1.6598,20800000.0
2007-12-21 13:37:00,1.6598,1.66085,1.65975,1.6608,159300000.0
2007-12-21 13:38:00,1.66085,1.66115,1.65985,1.66005,508400000.0
2007-12-21 13:39:00,1.66005,1.66085,1.65985,1.6606,610500000.0
2007-12-21 13:40:00,1.6606,1.66085,1.66045,1.66055,379900000.0
2007-12-21 13:41:00,1.66055,1.66065,1.6603,1.66045,251200000.0
2007-12-21 13:42:00,1.66045,1.6614,1.6602,1.66135,304800000.0
2007-12-21 13:43:00,1.66135,1.66135,1.66045,1.66095,325300000.0
2007-12-21 13:44:00,1.66095,1.66115,1.6608,1.6611,139100000.0
2007-12-21 13:45:00,1.6611,1.6612,1.66085,1.6609,56500000.0
2007-12-21 13:46:00,1.6609,1.6612,1.66085,1.66105,222400000.0
2007-12-21 13:47:00,1.6611,1.66125,1.66055,1.6612,266100000.0
2007-12-21 13:48:00,1.6612,1.66145,1.6611,1.66115,95600000.0
2007-12-21 13:49:00,1.66115,1.6613,1.66105,1.66115,138800000.0
2007-12-21 13:50:00,1.6611,1.6614,1.6611,1.6613,267800000.0
2007-12-21 13:51:00,1.6614,1.66145,1.66085,1.66095,262800000.0
2007-12-21 13:52:00,1.66095,1.6611,1.66045,1.66085,235600000.0
2007-12-21 13:53:00,1.66085,1.66105,1.6605,1.66085,298200000.0
2007-12-21 13:54:00,1.6608,1.66155,1.66075,1.66105,348700000.0
2007-12-21 13:55:00,1.66105,1.66115,1.66095,1.6611,197400000.0
2007-12-21 13:56:00,1.6611,1.6611,1.66085,1.6609,301000000.0
2007-12-21 13:57:00,1.6609,1.661,1.66065,1.6609,370000000.0
2007-12-21 13:58:00,1.66085,1.6613,1.66085,1.66125,118900000.0
2007-12-21 13:59:00,1.66125,1.66175,1.6611,1.66175,133800000.0
2007-12-21 14:00:00,1.66175,1.66175,1.66135,1.66165,126800000.0
2007-12-21 14:01:00,1.6617,1.66195,1.66165,1.66185,51600000.0
2007-12-21 14:02:00,1.66185,1.66185,1.66165,1.66165,19200000.0
2007-12-21 14:03:00,1.6616,1.6625,1.6616,1.6621,102100000.0
2007-12-21 14:04:00,1.6621,1.6624,1.6621,1.66225,47600000.0
2007-12-21 14:05:00,1.66225,1.66245,1.6621,1.66235,74400000.0
2007-12-21 14:06:00,1.66245,1.66245,1.66205,1.6624,346300000.0
2007-12-21 14:07:00,1.6624,1.6625,1.6619,1.66195,344800000.0
2007-12-21 14:08:00,1.66195,1.6624,1.66195,1.66235,36800000.0
2007-12-21 14:09:00,1.66235,1.66245,1.66235,1.66245,148000000.0
2007-12-21 14:10:00,1.66245,1.66265,1.6624,1.66265,119200000.0
2007-12-21 14:11:00,1.66265,1.66285,1.66245,1.66255,107200000.0
2007-12-21 14:12:00,1.66255,1.66275,1.6624,1.6626,43100000.0
2007-12-21 14:13:00,1.6626,1.6627,1.66235,1.66245,168800000.0
2007-12-21 14:14:00,1.6625,1.66255,1.66225,1.66245,244800000.0
2007-12-21 14:15:00,1.66245,1.66265,1.66225,1.66255,380900000.0
2007-12-21 14:16:00,1.66265,1.6631,1.66255,1.663,338000000.0
2007-12-21 14:17:00,1.663,1.6634,1.66265,1.6629,402000000.0
2007-12-21 14:18:00,1.66275,1.66355,1.66275,1.6635,296800000.0
2007-12-21 14:19:00,1.6635,1.6638,1.66345,1.6635,176200000.0
2007-12-21 14:20:00,1.6635,1.6636,1.66325,1.6634,359900000.0
2007-12-21 14:21:00,1.6634,1.6634,1.66325,1.66335,313500000.0
2007-12-21 14:22:00,1.66335,1.66385,1.6633,1.6634,681900000.0
2007-12-21 14:23:00,1.6634,1.66345,1.6629,1.663,289400000.0
2007-12-21 14:24:00,1.6631,1.66345,1.66295,1.6633,267900000.0
2007-12-21 14:25:00,1.66335,1.66335,1.6631,1.66315,150400000.0
2007-12-21 14:26:00,1.66315,1.66325,1.66265,1.663,338600000.0
2007-12-21 14:27:00,1.663,1.66305,1.66255,1.6627,391500000.0
2007-12-21 14:28:00,1.6627,1.66305,1.66255,1.66255,239100000.0
2007-12-21 14:29:00,1.66255,1.66265,1.6616,1.66165,439700000.0
2007-12-21 14:30:00,1.66165,1.66245,1.66155,1.66205,505400000.0
2007-12-21 14:31:00,1.662,1.6621,1.66175,1.66195,213200000.0
2007-12-21 14:32:00,1.6619,1.662,1.66155,1.6617,216800000.0
2007-12-21 14:33:00,1.66175,1.6623,1.6615,1.6623,250300000.0
2007-12-21 14:34:00,1.6623,1.66255,1.66205,1.66205,377100000.0
2007-12-21 14:35:00,1.66205,1.66255,1.66205,1.66235,406300000.0
2007-12-21 14:36:00,1.6625,1.66255,1.66205,1.66205,474700000.0
2007-12-21 14:37:00,1.66205,1.6625,1.66195,1.66195,223000000.0
2007-12-21 14:38:00,1.66195,1.6621,1.66115,1.66115,320100000.0
2007-12-21 14:39:00,1.66115,1.66145,1.66115,1.66125,243000000.0
2007-12-21 14:40:00,1.6612,1.66135,1.66115,1.66115,150200000.0
2007-12-21 14:41:00,1.66115,1.66125,1.66085,1.6611,207200000.0
2007-12-21 14:42:00,1.6611,1.66135,1.66075,1.66095,414700000.0
2007-12-21 14:43:00,1.66095,1.66115,1.66075,1.66095,288600000.0
2007-12-21 14:44:00,1.66095,1.66115,1.66085,1.66105,393700000.0
2007-12-21 14:45:00,1.66105,1.66105,1.66075,1.66085,309700000.0
2007-12-21 14:46:00,1.66085,1.66085,1.66005,1.6602,328000000.0
2007-12-21 14:47:00,1.6602,1.6605,1.66005,1.66005,282800000.0
2007-12-21 14:48:00,1.66005,1.6602,1.65975,1.65975,451700000.0
2007-12-21 14:49:00,1.6599,1.66005,1.65965,1.66005,388100000.0
2007-12-21 14:50:00,1.66005,1.6604,1.65975,1.66025,272800000.0
2007-12-21 14:51:00,1.66025,1.6604,1.66005,1.66005,88200000.0
2007-12-21 14:52:00,1.66025,1.66035,1.6601,1.66015,231100000.0
2007-12-21 14:53:00,1.66015,1.66015,1.65865,1.65875,424600000.0
2007-12-21 14:54:00,1.65875,1.65905,1.65845,1.65875,259499999.0
2007-12-21 14:55:00,1.65895,1.66,1.65855,1.65995,304300000.0
2007-12-21 14:56:00,1.65995,1.6602,1.65995,1.66005,259500000.0
2007-12-21 14:57:00,1.66005,1.6601,1.6593,1.65965,350000000.0
2007-12-21 14:58:00,1.65965,1.6598,1.65925,1.65975,195300000.0
2007-12-21 14:59:00,1.65975,1.6599,1.65965,1.6598,108800000.0
2007-12-21 15:00:00,1.6598,1.65995,1.65965,1.65995,56100000.0
2007-12-21 15:01:00,1.65995,1.66035,1.65985,1.6602,53900000.0
2007-12-21 15:02:00,1.6602,1.6602,1.65975,1.66,64900000.0
2007-12-21 15:03:00,1.66,1.66,1.65975,1.6599,18700000.0
2007-12-21 15:04:00,1.6599,1.6599,1.65915,1.65925,145700000.0
2007-12-21 15:05:00,1.65925,1.6599,1.6592,1.65975,248300000.0
2007-12-21 15:06:00,1.65975,1.65975,1.65925,1.6597,203800000.0
2007-12-21 15:07:00,1.65975,1.6602,1.65955,1.66,544400000.0
2007-12-21 15:08:00,1.65995,1.6601,1.65965,1.66005,306100000.0
2007-12-21 15:09:00,1.65995,1.66055,1.65995,1.66045,108500000.0
2007-12-21 15:10:00,1.66045,1.66105,1.66045,1.6608,337800000.0
2007-12-21 15:11:00,1.6607,1.6608,1.65995,1.6602,527400000.0
2007-12-21 15:12:00,1.6602,1.6605,1.6601,1.66035,220400000.0
2007-12-21 15:13:00,1.66035,1.66095,1.66015,1.66085,164600000.0
2007-12-21 15:14:00,1.66085,1.6615,1.6605,1.6608,134400000.0
2007-12-21 15:15:00,1.6608,1.66095,1.66065,1.66075,227300000.0
2007-12-21 15:16:00,1.66075,1.6608,1.6605,1.66075,142800000.0
2007-12-21 15:17:00,1.66075,1.6608,1.65995,1.66,320900000.0
2007-12-21 15:18:00,1.6601,1.6601,1.6596,1.66005,237000000.0
2007-12-21 15:19:00,1.66,1.66015,1.65965,1.65975,594900000.0
2007-12-21 15:20:00,1.65955,1.65975,1.65885,1.6592,508000000.0
2007-12-21 15:21:00,1.6592,1.6593,1.6588,1.6591,239900000.0
2007-12-21 15:22:00,1.6591,1.6598,1.6591,1.6597,271300000.0
2007-12-21 15:23:00,1.6597,1.6601,1.65955,1.6599,510700000.0
2007-12-21 15:24:00,1.6599,1.6601,1.65945,1.6597,107500000.0
2007-12-21 15:25:00,1.6597,1.6598,1.6594,1.6595,89100000.0
2007-12-21 15:26:00,1.6596,1.66025,1.65955,1.66,111000000.0
2007-12-21 15:27:00,1.66,1.6601,1.65975,1.66005,97000000.0
2007-12-21 15:28:00,1.66005,1.66005,1.65825,1.6587,425499999.0
2007-12-21 15:29:00,1.65855,1.6587,1.65755,1.65765,459600000.0
2007-12-21 15:30:00,1.65775,1.65845,1.65735,1.6584,473400000.0
2007-12-21 15:31:00,1.6584,1.65855,1.6582,1.6585,220000000.0
2007-12-21 15:32:00,1.6585,1.65855,1.6583,1.65845,86500000.0
2007-12-21 15:33:00,1.65845,1.65865,1.6583,1.65855,70800000.0
2007-12-21 15:34:00,1.65845,1.6592,1.65845,1.65895,307500000.0
2007-12-21 15:35:00,1.65885,1.65935,1.6588,1.6591,186100000.0
2007-12-21 15:36:00,1.6591,1.65955,1.659,1.6594,91600000.0
2007-12-21 15:37:00,1.6594,1.65965,1.6592,1.65955,171000000.0
2007-12-21 15:38:00,1.65955,1.66015,1.6591,1.65945,304200000.0
2007-12-21 15:39:00,1.65945,1.66,1.65945,1.66,398100000.0
2007-12-21 15:40:00,1.66,1.66,1.65945,1.65975,381799999.0
2007-12-21 15:41:00,1.65975,1.65995,1.65935,1.65975,623100000.0
2007-12-21 15:42:00,1.65975,1.65985,1.6591,1.65925,594800000.0
2007-12-21 15:43:00,1.6594,1.6595,1.65875,1.65875,86400000.0
2007-12-21 15:44:00,1.65885,1.6589,1.65845,1.65845,65300000.0
2007-12-21 15:45:00,1.65865,1.6594,1.65865,1.6594,43200000.0
2007-12-21 15:46:00,1.6594,1.6594,1.65875,1.65875,37400000.0
2007-12-21 15:47:00,1.65885,1.6591,1.6586,1.6587,106700000.0
2007-12-21 15:48:00,1.65885,1.65885,1.65795,1.65805,192700000.0
2007-12-21 15:49:00,1.65795,1.65845,1.65775,1.65775,332400000.0
2007-12-21 15:50:00,1.65775,1.65835,1.6577,1.6578,90000000.0
2007-12-21 15:51:00,1.65795,1.65795,1.65775,1.65795,479300000.0
2007-12-21 15:52:00,1.658,1.6586,1.658,1.65835,562900000.0
2007-12-21 15:53:00,1.65835,1.6586,1.65785,1.65805,245920000.0
2007-12-21 15:54:00,1.65815,1.65865,1.6581,1.65855,119200000.0
2007-12-21 15:55:00,1.65855,1.6587,1.65775,1.65775,216800000.0
2007-12-21 15:56:00,1.65775,1.65805,1.65745,1.65795,165300000.0
2007-12-21 15:57:00,1.6579,1.65795,1.6575,1.65775,96700000.0
2007-12-21 15:58:00,1.6578,1.6586,1.6578,1.6583,190500000.0
2007-12-21 15:59:00,1.6583,1.65845,1.658,1.65845,283100000.0
2007-12-21 16:00:00,1.65845,1.65885,1.65835,1.65835,141900000.0
2007-12-21 16:01:00,1.65835,1.6587,1.65825,1.6586,126700000.0
2007-12-21 16:02:00,1.6586,1.6587,1.65765,1.6587,280900000.0
2007-12-21 16:03:00,1.6587,1.65875,1.65775,1.6578,294200000.0
2007-12-21 16:04:00,1.6578,1.65815,1.6575,1.65785,492500000.0
2007-12-21 16:05:00,1.65785,1.65805,1.6575,1.65765,380300000.0
2007-12-21 16:06:00,1.6577,1.65825,1.6577,1.6578,421300000.0
2007-12-21 16:07:00,1.65775,1.65805,1.65745,1.6578,231800000.0
2007-12-21 16:08:00,1.6578,1.65785,1.65765,1.6578,264500000.0
2007-12-21 16:09:00,1.6578,1.6578,1.65735,1.6576,220700000.0
2007-12-21 16:10:00,1.6576,1.65765,1.65725,1.65745,255800000.0
2007-12-21 16:11:00,1.6574,1.65765,1.65725,1.65735,389400000.0
2007-12-21 16:12:00,1.65745,1.65755,1.65725,1.65735,131700000.0
2007-12-21 16:13:00,1.65735,1.65775,1.6573,1.6574,177700000.0
2007-12-21 16:14:00,1.65745,1.65745,1.657,1.65725,294000000.0
2007-12-21 16:15:00,1.65735,1.6575,1.65705,1.6571,262700000.0
2007-12-21 16:16:00,1.65705,1.6573,1.65685,1.6573,286900000.0
2007-12-21 16:17:00,1.6573,1.65735,1.65685,1.657,291700000.0
2007-12-21 16:18:00,1.657,1.657,1.6567,1.6567,177100000.0
2007-12-21 16:19:00,1.6567,1.65705,1.65665,1.65695,156900000.0
2007-12-21 16:20:00,1.65685,1.65705,1.65675,1.6568,258600000.0
2007-12-21 16:21:00,1.6568,1.65745,1.6567,1.65705,316900000.0
2007-12-21 16:22:00,1.65705,1.65715,1.6569,1.657,162200000.0
2007-12-21 16:23:00,1.65705,1.65725,1.65675,1.6572,323600000.0
2007-12-21 16:24:00,1.65725,1.6574,1.65705,1.65735,356900000.0
2007-12-21 16:25:00,1.65745,1.6576,1.6574,1.65755,143000000.0
2007-12-21 16:26:00,1.6577,1.658,1.6576,1.6579,226600000.0
2007-12-21 16:27:00,1.658,1.6588,1.65785,1.6584,332500000.0
2007-12-21 16:28:00,1.65845,1.6586,1.65825,1.6584,242700000.0
2007-12-21 16:29:00,1.6585,1.6585,1.65815,1.65835,256600000.0
2007-12-21 16:30:00,1.65825,1.65835,1.65795,1.6583,535400000.0
2007-12-21 16:31:00,1.6583,1.65845,1.6579,1.65805,498100000.0
2007-12-21 16:32:00,1.65805,1.6581,1.65755,1.65765,634100000.0
2007-12-21 16:33:00,1.65765,1.6582,1.65755,1.65805,371900000.0
2007-12-21 16:34:00,1.658,1.65825,1.65785,1.6581,263300000.0
2007-12-21 16:35:00,1.65805,1.65825,1.65785,1.6579,532300000.0
2007-12-21 16:36:00,1.6579,1.6581,1.65785,1.65795,115200000.0
2007-12-21 16:37:00,1.65795,1.6581,1.65795,1.6581,102000000.0
2007-12-21 16:38:00,1.6581,1.6581,1.65785,1.65805,148300000.0
2007-12-21 16:39:00,1.6581,1.6582,1.65755,1.65765,336000000.0
2007-12-21 16:40:00,1.65765,1.6579,1.6576,1.65775,176500000.0
2007-12-21 16:41:00,1.65785,1.6581,1.65735,1.65735,297800000.0
2007-12-21 16:42:00,1.65735,1.6577,1.65725,1.6573,205900000.0
2007-12-21 16:43:00,1.6573,1.65745,1.657,1.65705,307100000.0
2007-12-21 16:44:00,1.65715,1.6576,1.65715,1.6574,356700000.0
2007-12-21 16:45:00,1.65745,1.65755,1.65695,1.657,232400000.0
2007-12-21 16:46:00,1.657,1.6573,1.65695,1.6571,186500000.0
2007-12-21 16:47:00,1.65705,1.6573,1.65655,1.65665,226000000.0
2007-12-21 16:48:00,1.65655,1.65735,1.65655,1.65665,143900000.0
2007-12-21 16:49:00,1.65675,1.65705,1.65665,1.65685,315100000.0
2007-12-21 16:50:00,1.65685,1.65705,1.65685,1.65695,312700000.0
2007-12-21 16:51:00,1.65695,1.657,1.65665,1.6568,304300000.0
2007-12-21 16:52:00,1.6568,1.65705,1.65675,1.65685,388800000.0
2007-12-21 16:53:00,1.65685,1.65715,1.65675,1.65715,377400000.0
2007-12-21 16:54:00,1.6572,1.6573,1.65705,1.6573,250000000.0
2007-12-21 16:55:00,1.6573,1.6575,1.65705,1.65725,401800000.0
2007-12-21 16:56:00,1.65725,1.6574,1.65715,1.6574,182900000.0
2007-12-21 16:57:00,1.6574,1.65755,1.65725,1.6575,220400000.0
2007-12-21 16:58:00,1.65745,1.65765,1.6573,1.65755,271500000.0
2007-12-21 16:59:00,1.65755,1.6577,1.65685,1.65695,355700000.0
2007-12-21 17:00:00,1.65685,1.6574,1.65665,1.65695,359100000.0
2007-12-21 17:01:00,1.6568,1.6572,1.65675,1.65705,318100000.0
2007-12-21 17:02:00,1.65705,1.6579,1.6566,1.65685,440900000.0
2007-12-21 17:03:00,1.65685,1.65715,1.65675,1.6569,302800000.0
2007-12-21 17:04:00,1.6569,1.65755,1.6568,1.65725,404300000.0
2007-12-21 17:05:00,1.65725,1.6575,1.65645,1.65725,545900000.0
2007-12-21 17:06:00,1.65735,1.658,1.65715,1.6573,442300000.0
2007-12-21 17:07:00,1.65725,1.6575,1.6571,1.6573,344400000.0
2007-12-21 17:08:00,1.6574,1.65825,1.6572,1.6581,257100000.0
2007-12-21 17:09:00,1.6581,1.6581,1.65765,1.65765,378200000.0
2007-12-21 17:10:00,1.65765,1.6579,1.65755,1.65765,300400000.0
2007-12-21 17:11:00,1.6577,1.6583,1.6576,1.65815,263200000.0
2007-12-21 17:12:00,1.65815,1.659,1.65815,1.65875,371000000.0
2007-12-21 17:13:00,1.65875,1.6589,1.65825,1.65845,415700000.0
2007-12-21 17:14:00,1.65845,1.65855,1.65805,1.65835,531000000.0
2007-12-21 17:15:00,1.65835,1.65835,1.658,1.65815,471900000.0
2007-12-21 17:16:00,1.6581,1.65865,1.658,1.6586,501900000.0
2007-12-21 17:17:00,1.6586,1.659,1.65855,1.65875,426800000.0
2007-12-21 17:18:00,1.65865,1.6588,1.6585,1.65855,288500000.0
2007-12-21 17:19:00,1.65855,1.65865,1.6575,1.6575,475700000.0
2007-12-21 17:20:00,1.65745,1.65755,1.65715,1.65715,455000000.0
2007-12-21 17:21:00,1.65715,1.65725,1.65695,1.65715,349400000.0
2007-12-21 17:22:00,1.65715,1.65745,1.65705,1.65745,304000000.0
2007-12-21 17:23:00,1.65745,1.65815,1.65695,1.65715,171400000.0
2007-12-21 17:24:00,1.65715,1.65745,1.65705,1.65735,398700000.0
2007-12-21 17:25:00,1.65745,1.65755,1.65675,1.65735,445900000.0
2007-12-21 17:26:00,1.65735,1.65735,1.65665,1.65705,557400000.0
2007-12-21 17:27:00,1.65705,1.6574,1.6567,1.65675,315100000.0
2007-12-21 17:28:00,1.65675,1.6572,1.65655,1.65685,418400000.0
2007-12-21 17:29:00,1.6568,1.6573,1.65675,1.6573,381900000.0
2007-12-21 17:30:00,1.6573,1.6573,1.6566,1.65695,522500000.0
2007-12-21 17:31:00,1.65695,1.65705,1.6567,1.6568,338200000.0
2007-12-21 17:32:00,1.6571,1.6571,1.6565,1.6565,315600000.0
2007-12-21 17:33:00,1.65655,1.65655,1.6564,1.65645,348300000.0
2007-12-21 17:34:00,1.6565,1.6565,1.65615,1.65635,271800000.0
2007-12-21 17:35:00,1.65635,1.65635,1.6558,1.6559,268600000.0
2007-12-21 17:36:00,1.65585,1.656,1.6557,1.65595,260700000.0
2007-12-21 17:37:00,1.65585,1.65615,1.6558,1.656,65100000.0
2007-12-21 17:38:00,1.656,1.65615,1.65545,1.6555,72300000.0
2007-12-21 17:39:00,1.65545,1.65585,1.6554,1.6556,177500000.0
2007-12-21 17:40:00,1.6556,1.6558,1.65545,1.65565,203000000.0
2007-12-21 17:41:00,1.6557,1.6558,1.6554,1.65545,217300000.0
2007-12-21 17:42:00,1.65545,1.6555,1.65545,1.6555,74000000.0
2007-12-21 17:43:00,1.6555,1.65635,1.65535,1.65635,331900000.0
2007-12-21 17:44:00,1.65635,1.6565,1.65605,1.6562,206000000.0
2007-12-21 17:45:00,1.6562,1.6562,1.656,1.656,53500000.0
2007-12-21 17:46:00,1.65605,1.6565,1.65595,1.65635,231600000.0
2007-12-21 17:47:00,1.6563,1.65645,1.6561,1.65625,75300000.0
2007-12-21 17:48:00,1.6562,1.65625,1.65565,1.65575,46500000.0
2007-12-21 17:49:00,1.65565,1.65565,1.65505,1.65525,113100000.0
2007-12-21 17:50:00,1.65525,1.65525,1.6535,1.65375,292200000.0
2007-12-21 17:51:00,1.65395,1.65535,1.65365,1.655,206500000.0
2007-12-21 17:52:00,1.655,1.65515,1.6544,1.6548,385100000.0
2007-12-21 17:53:00,1.65505,1.6553,1.6547,1.6547,192500000.0
2007-12-21 17:54:00,1.6547,1.6547,1.65375,1.65385,275600000.0
2007-12-21 17:55:00,1.65385,1.6548,1.65385,1.6548,189000000.0
2007-12-21 17:56:00,1.6548,1.6548,1.65455,1.6547,88100000.0
2007-12-21 17:57:00,1.6547,1.6548,1.65435,1.65455,128700000.0
2007-12-21 17:58:00,1.65455,1.65465,1.65365,1.65375,233300000.0
2007-12-21 17:59:00,1.65365,1.654,1.6525,1.6529,209600000.0
2007-12-21 18:00:00,1.6529,1.6539,1.6529,1.65375,295800000.0
2007-12-21 18:01:00,1.65365,1.6539,1.65305,1.65315,246400000.0
2007-12-21 18:02:00,1.65315,1.65415,1.6528,1.6539,313100000.0
2007-12-21 18:03:00,1.6538,1.6539,1.65255,1.6533,286500000.0
2007-12-21 18:04:00,1.6533,1.65405,1.6533,1.65395,258600000.0
2007-12-21 18:05:00,1.65405,1.6543,1.65375,1.65385,391700000.0
2007-12-21 18:06:00,1.6539,1.6542,1.65375,1.6541,174200000.0
2007-12-21 18:07:00,1.6541,1.65445,1.65405,1.65425,247100000.0
2007-12-21 18:08:00,1.65425,1.6551,1.65415,1.6547,95400000.0
2007-12-21 18:09:00,1.6547,1.655,1.65375,1.65415,494999999.0
2007-12-21 18:10:00,1.6544,1.6545,1.6541,1.6542,75200000.0
2007-12-21 18:11:00,1.65415,1.65445,1.65395,1.6542,282300000.0
2007-12-21 18:12:00,1.6542,1.6545,1.6541,1.6541,91600000.0
2007-12-21 18:13:00,1.65415,1.6544,1.65345,1.654,250200000.0
2007-12-21 18:14:00,1.654,1.6541,1.65365,1.6537,361100000.0
2007-12-21 18:15:00,1.65375,1.65435,1.65365,1.65405,210400000.0
2007-12-21 18:16:00,1.65405,1.65415,1.6538,1.65385,158700000.0
2007-12-21 18:17:00,1.65385,1.65395,1.65375,1.65395,78200000.0
2007-12-21 18:18:00,1.65395,1.65445,1.65395,1.6544,149500000.0
2007-12-21 18:19:00,1.65445,1.65485,1.65435,1.6548,287900000.0
2007-12-21 18:20:00,1.6548,1.655,1.65455,1.65465,197100000.0
2007-12-21 18:21:00,1.6546,1.65475,1.6545,1.6547,401500000.0
2007-12-21 18:22:00,1.65475,1.65475,1.65435,1.6544,304100000.0
2007-12-21 18:23:00,1.65445,1.6547,1.65435,1.65435,278200000.0
2007-12-21 18:24:00,1.65445,1.65455,1.6541,1.6541,354200000.0
2007-12-21 18:25:00,1.6541,1.6542,1.6537,1.65375,365400000.0
2007-12-21 18:26:00,1.6538,1.65425,1.65365,1.65425,433400001.0
2007-12-21 18:27:00,1.65425,1.65445,1.65415,1.65445,243600000.0
2007-12-21 18:28:00,1.65445,1.6546,1.6542,1.65435,226200000.0
2007-12-21 18:29:00,1.65435,1.65445,1.65415,1.6543,235400000.0
2007-12-21 18:30:00,1.65425,1.65435,1.65415,1.6542,185500000.0
2007-12-21 18:31:00,1.6542,1.65425,1.65375,1.65385,226500000.0
2007-12-21 18:32:00,1.6539,1.65405,1.65295,1.65295,281000000.0
2007-12-21 18:33:00,1.65285,1.6533,1.6527,1.65295,563600000.0
2007-12-21 18:34:00,1.65295,1.6531,1.65265,1.653,394000000.0
2007-12-21 18:35:00,1.653,1.6535,1.653,1.65345,263900000.0
2007-12-21 18:36:00,1.6535,1.6539,1.6534,1.6536,290000000.0
2007-12-21 18:37:00,1.6536,1.65375,1.65315,1.6535,364700000.0
2007-12-21 18:38:00,1.6535,1.65395,1.6533,1.6538,434900000.0
2007-12-21 18:39:00,1.6538,1.6543,1.65365,1.65415,280700000.0
2007-12-21 18:40:00,1.6541,1.65435,1.65385,1.65395,275600000.0
2007-12-21 18:41:00,1.65395,1.65395,1.65345,1.65375,471300000.0
2007-12-21 18:42:00,1.65375,1.6539,1.65365,1.65385,279100000.0
2007-12-21 18:43:00,1.65385,1.65405,1.6538,1.65405,206400000.0
2007-12-21 18:44:00,1.65405,1.65445,1.65405,1.65445,197000000.0
2007-12-21 18:45:00,1.65435,1.6546,1.65425,1.6543,179500000.0
2007-12-21 18:46:00,1.65425,1.6549,1.65425,1.65455,138800000.0
2007-12-21 18:47:00,1.65465,1.65585,1.65465,1.6557,174300000.0
2007-12-21 18:48:00,1.6557,1.65705,1.6556,1.6564,334000000.0
2007-12-21 18:49:00,1.65645,1.65715,1.6562,1.65705,277700000.0
2007-12-21 18:50:00,1.65695,1.6572,1.65695,1.65705,100100000.0
2007-12-21 18:51:00,1.65715,1.65755,1.65695,1.6574,282900000.0
2007-12-21 18:52:00,1.6574,1.65885,1.65735,1.65865,459900000.0
2007-12-21 18:53:00,1.65865,1.6594,1.6586,1.6589,259700000.0
2007-12-21 18:54:00,1.6589,1.659,1.65865,1.65875,313700000.0
2007-12-21 18:55:00,1.65875,1.65915,1.65855,1.65855,344800000.0
2007-12-21 18:56:00,1.65855,1.65865,1.65795,1.65805,528700000.0
2007-12-21 18:57:00,1.65805,1.65835,1.65785,1.65835,333900000.0
2007-12-21 18:58:00,1.65835,1.65835,1.65785,1.658,370400000.0
2007-12-21 18:59:00,1.658,1.65965,1.658,1.65885,328800000.0
2007-12-21 19:00:00,1.65885,1.65975,1.65885,1.6596,278600000.0
2007-12-21 19:01:00,1.65955,1.65975,1.65915,1.6597,201900000.0
2007-12-21 19:02:00,1.6597,1.66025,1.65945,1.65975,485200000.0
2007-12-21 19:03:00,1.65975,1.65975,1.6588,1.6588,243600000.0
2007-12-21 19:04:00,1.6588,1.66,1.6588,1.65995,233800000.0
2007-12-21 19:05:00,1.6601,1.6601,1.6597,1.6599,246100000.0
2007-12-21 19:06:00,1.6599,1.66,1.65975,1.6599,517300000.0
2007-12-21 19:07:00,1.65985,1.6599,1.65965,1.6599,281500000.0
2007-12-21 19:08:00,1.65985,1.6606,1.65965,1.66055,397800000.0
2007-12-21 19:09:00,1.66055,1.6609,1.6605,1.66085,107400000.0
2007-12-21 19:10:00,1.66085,1.66135,1.6607,1.66095,322100000.0
2007-12-21 19:11:00,1.661,1.66125,1.66005,1.6612,473100000.0
2007-12-21 19:12:00,1.66115,1.6614,1.66105,1.6612,143400000.0
2007-12-21 19:13:00,1.6612,1.6614,1.66095,1.661,153200000.0
2007-12-21 19:14:00,1.661,1.6628,1.661,1.66265,483500000.0
2007-12-21 19:15:00,1.66265,1.66355,1.6615,1.66155,533200000.0
2007-12-21 19:16:00,1.66155,1.6622,1.6614,1.66175,335000000.0
2007-12-21 19:17:00,1.6618,1.6619,1.66145,1.66145,85600000.0
2007-12-21 19:18:00,1.66145,1.66145,1.66075,1.66085,99900000.0
2007-12-21 19:19:00,1.66085,1.66175,1.66045,1.66165,164500000.0
2007-12-21 19:20:00,1.6617,1.66215,1.66165,1.662,144200000.0
2007-12-21 19:21:00,1.66205,1.66205,1.66125,1.66125,47000000.0
2007-12-21 19:22:00,1.66125,1.66125,1.66045,1.6607,309400000.0
2007-12-21 19:23:00,1.66065,1.66075,1.66055,1.6606,44100000.0
2007-12-21 19:24:00,1.6606,1.6606,1.66025,1.66035,100000000.0
2007-12-21 19:25:00,1.66025,1.66165,1.66025,1.66165,197700000.0
2007-12-21 19:26:00,1.66165,1.66215,1.66165,1.6619,117400000.0
2007-12-21 19:27:00,1.662,1.662,1.66115,1.66115,184000000.0
2007-12-21 19:28:00,1.66115,1.66115,1.66045,1.66055,364500000.0
2007-12-21 19:29:00,1.66055,1.66115,1.66045,1.66075,405800000.0
2007-12-21 19:30:00,1.66075,1.66075,1.66015,1.6603,197400000.0
2007-12-21 19:31:00,1.6603,1.6605,1.66025,1.66025,64900000.0
2007-12-21 19:32:00,1.66035,1.66055,1.66035,1.6604,69300000.0
2007-12-21 19:33:00,1.66035,1.66045,1.6597,1.65985,59400000.0
2007-12-21 19:34:00,1.65985,1.6601,1.65945,1.65965,66700000.0
2007-12-21 19:35:00,1.65975,1.65995,1.65975,1.6599,54700000.0
2007-12-21 19:36:00,1.65985,1.6599,1.6595,1.6595,260600000.0
2007-12-21 19:37:00,1.65955,1.66015,1.65955,1.66,77000000.0
2007-12-21 19:38:00,1.66,1.6601,1.65975,1.66,53900000.0
2007-12-21 19:39:00,1.66,1.6601,1.65975,1.65975,36700000.0
2007-12-21 19:40:00,1.6596,1.65995,1.6596,1.65995,25400000.0
2007-12-21 19:41:00,1.6599,1.65995,1.65975,1.65975,12600000.0
2007-12-21 19:42:00,1.6597,1.6601,1.65965,1.66005,42500000.0
2007-12-21 19:43:00,1.65995,1.66005,1.65995,1.65995,24300000.0
2007-12-21 19:44:00,1.66005,1.6609,1.65995,1.6606,39100000.0
2007-12-21 19:45:00,1.6606,1.6606,1.66045,1.6605,12000000.0
2007-12-21 19:46:00,1.66045,1.6608,1.66005,1.6607,124000000.0
2007-12-21 19:47:00,1.6607,1.6608,1.65925,1.6597,189200000.0
2007-12-21 19:48:00,1.65965,1.6598,1.65955,1.6597,81000000.0
2007-12-21 19:49:00,1.65965,1.6597,1.6596,1.6597,25300000.0
2007-12-21 19:50:00,1.6597,1.6598,1.6596,1.6596,19500000.0
2007-12-21 19:51:00,1.65945,1.65955,1.65945,1.65955,16000000.0
2007-12-21 19:52:00,1.65955,1.65955,1.65945,1.65945,32000000.0
2007-12-21 19:53:00,1.65955,1.6598,1.65955,1.6597,40400000.0
2007-12-21 19:54:00,1.65965,1.6598,1.6592,1.6594,60100000.0
2007-12-21 19:55:00,1.6594,1.6595,1.6593,1.6593,65500000.0
2007-12-21 19:56:00,1.6592,1.6592,1.6592,1.6592,3200000.0
2007-12-21 19:57:00,1.6592,1.6593,1.65915,1.6593,73400000.0
2007-12-21 19:58:00,1.6594,1.65965,1.65925,1.65925,38200000.0
2007-12-21 19:59:00,1.65925,1.6594,1.6589,1.6594,77700000.0
2007-12-21 20:00:00,1.6594,1.66,1.65935,1.65955,155600000.0
2007-12-21 20:01:00,1.6595,1.6599,1.6595,1.6598,78100000.0
2007-12-21 20:02:00,1.6598,1.65995,1.65945,1.65985,51700000.0
2007-12-21 20:03:00,1.65985,1.6599,1.65955,1.65965,101000000.0
2007-12-21 20:04:00,1.65965,1.65975,1.65935,1.65935,182700000.0
2007-12-21 20:05:00,1.6593,1.65955,1.65915,1.65925,154700000.0
2007-12-21 20:06:00,1.6593,1.65985,1.65915,1.65985,71100000.0
2007-12-21 20:07:00,1.65995,1.66025,1.65945,1.65945,218600000.0
2007-12-21 20:08:00,1.65935,1.65975,1.65935,1.65935,60700000.0
2007-12-21 20:09:00,1.6593,1.6593,1.659,1.6591,54900000.0
2007-12-21 20:10:00,1.6591,1.65915,1.65895,1.65915,48900000.0
2007-12-21 20:11:00,1.65915,1.6593,1.65875,1.6591,257600000.0
2007-12-21 20:12:00,1.65905,1.65905,1.6588,1.65885,103100000.0
2007-12-21 20:13:00,1.65885,1.65905,1.6588,1.65905,54500000.0
2007-12-21 20:14:00,1.659,1.65905,1.659,1.659,30300000.0
2007-12-21 20:15:00,1.659,1.65905,1.659,1.65905,37700000.0
2007-12-21 20:16:00,1.65905,1.65905,1.6589,1.65895,40100000.0
2007-12-21 20:17:00,1.65895,1.659,1.6589,1.65895,22400000.0
2007-12-21 20:18:00,1.65895,1.65905,1.6589,1.659,37000000.0
2007-12-21 20:19:00,1.65895,1.65915,1.65895,1.659,48400000.0
2007-12-21 20:20:00,1.65905,1.65915,1.65895,1.65905,36000000.0
2007-12-21 20:21:00,1.65905,1.65905,1.65895,1.659,33600000.0
2007-12-21 20:22:00,1.6591,1.6591,1.65875,1.6588,49200000.0
2007-12-21 20:23:00,1.65875,1.6589,1.65875,1.65885,19900000.0
2007-12-21 20:24:00,1.6589,1.65895,1.65875,1.65885,36500000.0
2007-12-21 20:25:00,1.6589,1.65905,1.65885,1.65885,103600000.0
2007-12-21 20:26:00,1.65885,1.65885,1.65875,1.65875,9100000.0
2007-12-21 20:27:00,1.6587,1.65885,1.6587,1.65875,47100000.0
2007-12-21 20:28:00,1.65885,1.65895,1.65865,1.65885,200200000.0
2007-12-21 20:29:00,1.65885,1.6591,1.6587,1.6591,161800000.0
2007-12-21 20:30:00,1.65905,1.6593,1.65905,1.6592,66100000.0
2007-12-21 20:31:00,1.6592,1.6592,1.6591,1.6591,4200000.0
2007-12-21 20:32:00,1.6591,1.6592,1.6587,1.65875,55600000.0
2007-12-21 20:33:00,1.65875,1.65895,1.65875,1.65885,57300000.0
2007-12-21 20:34:00,1.65885,1.65895,1.65845,1.6586,84500000.0
2007-12-21 20:35:00,1.6587,1.6587,1.6586,1.6586,11600000.0
2007-12-21 20:36:00,1.65865,1.6587,1.65855,1.6587,39900000.0
2007-12-21 20:37:00,1.6587,1.6588,1.6587,1.65875,38900000.0
2007-12-21 20:38:00,1.65875,1.659,1.65865,1.6588,50800000.0
2007-12-21 20:39:00,1.6588,1.659,1.6588,1.6589,10600000.0
2007-12-21 20:40:00,1.65895,1.6592,1.6589,1.65915,17700000.0
2007-12-21 20:41:00,1.65925,1.65925,1.65895,1.65915,80800000.0
2007-12-21 20:42:00,1.65915,1.65915,1.6588,1.659,18000000.0
2007-12-21 20:43:00,1.65895,1.65895,1.65865,1.65865,56100000.0
2007-12-21 20:44:00,1.65865,1.65885,1.6586,1.6586,27100000.0
2007-12-21 20:45:00,1.6586,1.6591,1.65825,1.65845,176500000.0
2007-12-21 20:46:00,1.65855,1.65855,1.65835,1.65855,21000000.0
2007-12-21 20:47:00,1.65855,1.65855,1.65845,1.65845,5300000.0
2007-12-21 20:48:00,1.6585,1.6586,1.65845,1.6586,9200000.0
2007-12-21 20:49:00,1.6586,1.6587,1.65855,1.65855,41200000.0
2007-12-21 20:50:00,1.65855,1.65885,1.65845,1.6588,79900000.0
2007-12-21 20:51:00,1.6588,1.65895,1.65845,1.65855,56800000.0
2007-12-21 20:52:00,1.65855,1.65855,1.6584,1.65845,27100000.0
2007-12-21 20:53:00,1.65845,1.65875,1.65825,1.65875,142900000.0
2007-12-21 20:54:00,1.65875,1.659,1.65875,1.65885,51300000.0
2007-12-21 20:55:00,1.65885,1.65915,1.65875,1.65895,122900000.0
2007-12-21 20:56:00,1.65905,1.6591,1.65865,1.6588,40300000.0
2007-12-21 20:57:00,1.6588,1.6589,1.65865,1.6587,78300000.0
2007-12-21 20:58:00,1.6588,1.6588,1.65865,1.6587,31600000.0
2007-12-21 20:59:00,1.6587,1.6587,1.65845,1.65855,30200000.0
2007-12-21 21:00:00,1.65855,1.6589,1.65855,1.65885,48500000.0
2007-12-21 21:01:00,1.65885,1.659,1.65865,1.65885,120800000.0
2007-12-21 21:02:00,1.65895,1.65905,1.6585,1.65855,200300000.0
2007-12-21 21:03:00,1.65875,1.6589,1.65855,1.6589,74200000.0
2007-12-21 21:04:00,1.65885,1.659,1.65845,1.65855,105900000.0
2007-12-21 21:05:00,1.65855,1.65865,1.65845,1.65845,33000000.0
2007-12-21 21:06:00,1.6585,1.6585,1.6572,1.65745,105900000.0
2007-12-21 21:07:00,1.65745,1.6576,1.6574,1.6575,30900000.0
2007-12-21 21:08:00,1.65745,1.65855,1.6572,1.65775,238700000.0
2007-12-21 21:09:00,1.65765,1.65765,1.65735,1.65755,40200000.0
2007-12-21 21:10:00,1.65755,1.6578,1.65745,1.65765,14100000.0
2007-12-21 21:11:00,1.65765,1.65775,1.6573,1.65735,24200000.0
2007-12-21 21:12:00,1.6574,1.6575,1.6573,1.6574,19700000.0
2007-12-21 21:13:00,1.6575,1.6576,1.6574,1.6574,27400000.0
2007-12-21 21:14:00,1.6574,1.6575,1.6573,1.6573,20400000.0
2007-12-21 21:15:00,1.65725,1.6576,1.65725,1.6574,49100000.0
2007-12-21 21:16:00,1.6574,1.65755,1.6574,1.65755,1500000.0
2007-12-21 21:17:00,1.65755,1.65755,1.6573,1.65745,9100000.0
2007-12-21 21:18:00,1.65735,1.65735,1.65735,1.65735,3500000.0
2007-12-21 21:19:00,1.6574,1.65755,1.65735,1.65755,8500000.0
2007-12-21 21:20:00,1.6573,1.65765,1.6573,1.65745,39600000.0
2007-12-21 21:21:00,1.6572,1.6572,1.6572,1.6572,3200000.0
2007-12-21 21:22:00,1.6572,1.6576,1.6572,1.65735,46300000.0
2007-12-21 21:23:00,1.65735,1.65795,1.65735,1.65775,232400000.0
2007-12-21 21:24:00,1.65775,1.65775,1.65765,1.65775,5700000.0
2007-12-21 21:25:00,1.65765,1.6578,1.6576,1.6578,27400000.0
2007-12-21 21:26:00,1.6579,1.6579,1.65755,1.6577,52400000.0
2007-12-21 21:27:00,1.6577,1.6582,1.65765,1.65795,249000000.0
2007-12-21 21:28:00,1.65795,1.65825,1.65785,1.658,55000000.0
2007-12-21 21:29:00,1.658,1.6582,1.65795,1.65815,95100000.0
2007-12-21 21:30:00,1.65815,1.6584,1.65815,1.6584,10500000.0
2007-12-21 21:31:00,1.6584,1.65865,1.65835,1.65865,33700000.0
2007-12-21 21:32:00,1.65865,1.65865,1.65805,1.65835,70500000.0
2007-12-21 21:33:00,1.65835,1.65855,1.65805,1.6583,130300000.0
2007-12-21 21:34:00,1.6583,1.6583,1.65795,1.6582,202400000.0
2007-12-21 21:35:00,1.65815,1.6583,1.65795,1.65805,117500000.0
2007-12-21 21:36:00,1.65795,1.65815,1.65795,1.65815,43200000.0
2007-12-21 21:37:00,1.65815,1.65815,1.658,1.658,33700000.0
2007-12-21 21:38:00,1.65835,1.65845,1.65815,1.65835,79600000.0
2007-12-21 21:39:00,1.65835,1.6584,1.658,1.6582,74700000.0
2007-12-21 21:40:00,1.65815,1.65815,1.65775,1.65775,92500000.0
2007-12-21 21:41:00,1.6577,1.6581,1.65765,1.65795,83300000.0
2007-12-21 21:42:00,1.6579,1.658,1.65775,1.6578,136600000.0
2007-12-21 21:43:00,1.6579,1.65805,1.6578,1.658,22100000.0
2007-12-21 21:44:00,1.65795,1.65805,1.65775,1.65785,70100000.0
2007-12-21 21:45:00,1.65795,1.65805,1.65785,1.65795,53800000.0
2007-12-21 21:46:00,1.65795,1.65795,1.6578,1.6578,16300000.0
2007-12-21 21:47:00,1.65775,1.6578,1.6564,1.65675,79800000.0
2007-12-21 21:48:00,1.65675,1.6569,1.65625,1.6566,171500000.0
2007-12-21 21:49:00,1.65655,1.65675,1.6565,1.65655,73000000.0
2007-12-21 21:50:00,1.65655,1.6568,1.65615,1.65655,146500000.0
2007-12-21 21:51:00,1.65655,1.65665,1.65645,1.65645,93600000.0
2007-12-21 21:52:00,1.65655,1.65725,1.65655,1.6572,20700000.0
2007-12-21 21:53:00,1.6572,1.65725,1.6568,1.6568,226200000.0
2007-12-21 21:54:00,1.6569,1.657,1.65655,1.65675,247800000.0
2007-12-21 21:55:00,1.65665,1.65695,1.65645,1.65655,174800000.0
2007-12-21 21:56:00,1.65665,1.6568,1.65655,1.65655,25300000.0
2007-12-21 21:57:00,1.6565,1.6566,1.6564,1.65655,102900000.0
2007-12-21 21:58:00,1.65665,1.6567,1.6562,1.6562,243400000.0
2007-12-21 21:59:00,1.6562,1.6563,1.65535,1.65535,281800000.0
2007-12-21 22:00:00,1.65535,1.65605,1.65515,1.6558,236100000.0
2007-12-21 22:01:00,1.65575,1.65585,1.65525,1.65525,161300000.0
2007-12-21 22:02:00,1.65555,1.65585,1.65535,1.6557,110300000.0
2007-12-21 22:03:00,1.65565,1.65585,1.65515,1.6555,109400000.0
2007-12-21 22:04:00,1.6555,1.65575,1.6552,1.6552,142200000.0
2007-12-21 22:05:00,1.65515,1.6554,1.65485,1.65535,112500000.0
2007-12-21 22:06:00,1.65535,1.65545,1.6549,1.65535,67600000.0
2007-12-21 22:07:00,1.6553,1.6553,1.65505,1.6552,142400000.0
2007-12-21 22:08:00,1.6553,1.6554,1.6552,1.6552,38500000.0
2007-12-21 22:09:00,1.6552,1.65535,1.6552,1.65535,3300000.0
2007-12-21 22:10:00,1.6554,1.65555,1.65535,1.65535,47400000.0
2007-12-21 22:11:00,1.6554,1.6555,1.65505,1.65535,22000000.0
2007-12-21 22:12:00,1.65535,1.65535,1.65525,1.65525,75200000.0
2007-12-21 22:13:00,1.65525,1.65525,1.65505,1.65505,39500000.0
2007-12-21 22:14:00,1.65505,1.6551,1.65465,1.6551,11300000.0
2007-12-21 22:15:00,1.65525,1.65525,1.65485,1.65485,27600000.0
2007-12-21 22:16:00,1.65485,1.65505,1.65475,1.65505,33000000.0
2007-12-21 22:17:00,1.65505,1.65555,1.65505,1.6551,58100000.0
2007-12-21 22:18:00,1.6551,1.65525,1.65485,1.65525,74400000.0
2007-12-21 22:19:00,1.65535,1.65555,1.65535,1.65545,37500000.0
2007-12-21 22:20:00,1.65545,1.65545,1.65505,1.65525,100500000.0
2007-12-21 22:21:00,1.6553,1.65575,1.65505,1.65545,74400000.0
2007-12-21 22:22:00,1.6554,1.6554,1.6552,1.65535,10000000.0
2007-12-21 22:23:00,1.65535,1.65545,1.65505,1.6554,75400000.0
2007-12-21 22:24:00,1.6554,1.6558,1.6554,1.6556,96000000.0
2007-12-21 22:25:00,1.6556,1.6556,1.65525,1.65525,44000000.0
2007-12-21 22:26:00,1.65525,1.65555,1.65525,1.65555,4500000.0
2007-12-21 22:27:00,1.6553,1.6555,1.65525,1.6553,17100000.0
2007-12-21 22:28:00,1.65535,1.6554,1.6552,1.6554,24400000.0
2007-12-21 22:29:00,1.65535,1.65535,1.65495,1.65525,24500000.0
2007-12-21 22:30:00,1.65525,1.6555,1.65515,1.6555,53400000.0
2007-12-21 22:31:00,1.65555,1.65565,1.6555,1.6555,10600000.0
2007-12-21 22:32:00,1.6556,1.6556,1.6555,1.6555,4700000.0
2007-12-21 22:33:00,1.6556,1.65565,1.65535,1.65545,33900000.0
2007-12-21 22:34:00,1.65545,1.6555,1.65525,1.65535,57500000.0
2007-12-21 22:35:00,1.65505,1.6555,1.65505,1.6555,42700000.0
2007-12-21 22:36:00,1.65545,1.6555,1.65525,1.6554,48100000.0
2007-12-21 22:37:00,1.6574,1.6576,1.6573,1.6576,5700000.0
2007-12-21 22:38:00,1.65555,1.65565,1.65555,1.65565,5700000.0
2007-12-21 22:39:00,1.6557,1.6557,1.65545,1.6556,79500000.0
2007-12-21 22:40:00,1.6557,1.6558,1.65545,1.65555,57600000.0
2007-12-21 22:41:00,1.65555,1.6558,1.65555,1.6556,25000000.0
2007-12-21 22:42:00,1.6556,1.6556,1.6556,1.6556,900000.0
2007-12-21 22:43:00,1.6555,1.6556,1.65545,1.65545,31600000.0
2007-12-21 22:44:00,1.65545,1.6556,1.6546,1.65465,107400000.0
2007-12-21 22:45:00,1.65465,1.65465,1.65415,1.6542,52800000.0
2007-12-21 22:46:00,1.6542,1.6547,1.6542,1.65465,23500000.0
2007-12-21 22:47:00,1.65465,1.65475,1.65465,1.65465,12300000.0
2007-12-21 22:48:00,1.65465,1.6548,1.65445,1.6548,54600000.0
2007-12-21 22:49:00,1.65495,1.65495,1.65455,1.65495,16800000.0
2007-12-21 22:50:00,1.65485,1.65535,1.65485,1.6552,109700000.0
2007-12-21 22:51:00,1.6553,1.6556,1.65515,1.65545,104399999.0
2007-12-21 22:52:00,1.6554,1.6556,1.6554,1.65545,25600000.0
2007-12-21 22:53:00,1.65545,1.65545,1.65535,1.65535,15000000.0
2007-12-21 22:54:00,1.6553,1.6553,1.65515,1.65515,35700000.0
2007-12-21 22:55:00,1.65515,1.65555,1.65515,1.65535,195800000.0
2007-12-21 22:56:00,1.65515,1.65575,1.65485,1.65525,329100000.0
2007-12-21 22:57:00,1.65515,1.65615,1.65505,1.65605,525600000.0
2007-12-21 22:58:00,1.65605,1.65605,1.65585,1.65585,137600000.0
2007-12-21 22:59:00,1.65585,1.65605,1.65535,1.65535,356800000.0
2007-12-21 23:00:00,1.65535,1.65555,1.65525,1.65545,311400000.0
2007-12-24 00:00:00,1.6551,1.6551,1.6551,1.6551,30400000.0
2007-12-24 00:01:00,1.6547,1.6547,1.6537,1.6541,30400000.0
2007-12-24 00:02:00,1.6539,1.6541,1.6539,1.654,30400000.0
2007-12-24 00:03:00,1.6541,1.6542,1.6541,1.6541,30400000.0
2007-12-24 00:05:00,1.6543,1.6543,1.6543,1.6543,30400000.0
2007-12-24 00:06:00,1.6541,1.6546,1.654,1.6546,30400000.0
2007-12-24 00:07:00,1.6548,1.6553,1.6548,1.6552,30400000.0
2007-12-24 00:08:00,1.6553,1.6556,1.6553,1.6556,30400000.0
2007-12-24 00:09:00,1.6558,1.6558,1.6556,1.6557,30400000.0
2007-12-24 00:10:00,1.6558,1.6558,1.6558,1.6558,30400000.0
2007-12-24 00:13:00,1.6556,1.6558,1.6556,1.6558,30400000.0
2007-12-24 00:14:00,1.6557,1.6558,1.6549,1.6552,30400000.0
2007-12-24 00:15:00,1.6551,1.6556,1.6551,1.6556,30400000.0
2007-12-24 00:17:00,1.6557,1.6557,1.6557,1.6557,30400000.0
2007-12-24 00:18:00,1.6558,1.6559,1.6558,1.6559,30400000.0
2007-12-24 00:19:00,1.656,1.6562,1.6553,1.6557,30400000.0
2007-12-24 00:20:00,1.6559,1.6559,1.6552,1.6553,30400000.0
2007-12-24 00:21:00,1.6555,1.6555,1.6553,1.6554,30400000.0
2007-12-24 00:22:00,1.6555,1.6559,1.6555,1.6559,30400000.0
2007-12-24 00:23:00,1.656,1.656,1.6557,1.6559,30400000.0
2007-12-24 00:24:00,1.6558,1.6559,1.6556,1.6557,30400000.0
2007-12-24 00:25:00,1.6559,1.6559,1.6559,1.6559,30400000.0
2007-12-24 00:26:00,1.656,1.6565,1.6559,1.6565,30400000.0
2007-12-24 00:28:00,1.6566,1.6566,1.6564,1.6566,30400000.0
2007-12-24 00:29:00,1.6565,1.6565,1.6565,1.6565,30400000.0
2007-12-24 00:30:00,1.6564,1.6564,1.6556,1.6558,30400000.0
2007-12-24 00:31:00,1.6561,1.6561,1.6556,1.6559,30400000.0
2007-12-24 00:32:00,1.6562,1.6569,1.656,1.6565,30400000.0
2007-12-24 00:33:00,1.6563,1.6563,1.6561,1.6562,30400000.0
2007-12-24 00:34:00,1.6561,1.6565,1.6561,1.6562,30400000.0
2007-12-24 00:35:00,1.6563,1.6569,1.6562,1.6565,30400000.0
2007-12-24 00:36:00,1.6566,1.6567,1.6566,1.6567,30400000.0
2007-12-24 00:37:00,1.6566,1.6566,1.6564,1.6564,30400000.0
2007-12-24 00:38:00,1.6563,1.6563,1.6563,1.6563,30400000.0
2007-12-24 00:39:00,1.6562,1.6562,1.6557,1.6558,30400000.0
2007-12-24 00:40:00,1.6559,1.6559,1.6559,1.6559,30400000.0
2007-12-24 00:41:00,1.6558,1.6558,1.6555,1.6558,30400000.0
2007-12-24 00:42:00,1.6559,1.6559,1.6556,1.6558,30400000.0
2007-12-24 00:43:00,1.656,1.656,1.656,1.656,30400000.0
2007-12-24 00:44:00,1.6559,1.6559,1.6559,1.6559,30400000.0
2007-12-24 00:45:00,1.656,1.656,1.6559,1.656,30400000.0
2007-12-24 00:46:00,1.6561,1.6564,1.6561,1.6563,30400000.0
2007-12-24 00:47:00,1.6561,1.6563,1.6561,1.6561,30400000.0
2007-12-24 00:49:00,1.6562,1.6566,1.6559,1.6559,30400000.0
2007-12-24 00:50:00,1.6562,1.6562,1.6562,1.6562,30400000.0
2007-12-24 00:51:00,1.6551,1.6551,1.65505,1.65505,30400000.0
2007-12-24 00:52:00,1.65525,1.65525,1.65525,1.65525,16000000.0
2007-12-24 00:53:00,1.65515,1.65545,1.65515,1.65535,58400000.0
2007-12-24 00:54:00,1.65545,1.65545,1.6552,1.65545,15100000.0
2007-12-24 00:55:00,1.6555,1.6555,1.6555,1.6555,2000000.0
2007-12-24 00:56:00,1.6555,1.6555,1.6555,1.6555,11100000.0
2007-12-24 00:57:00,1.65545,1.65545,1.65545,1.65545,2000000.0
2007-12-24 00:58:00,1.65545,1.65545,1.65535,1.65545,38000000.0
2007-12-24 00:59:00,1.6561,1.6564,1.656,1.656,147900000.0
2007-12-24 01:00:00,1.6562,1.6562,1.6557,1.6557,147900000.0
2007-12-24 01:01:00,1.65525,1.65525,1.65415,1.65415,147900000.0
2007-12-24 01:02:00,1.6543,1.65435,1.65385,1.65415,16300000.0
2007-12-24 01:03:00,1.65425,1.65445,1.65425,1.65425,10300000.0
2007-12-24 01:04:00,1.6543,1.6543,1.65425,1.65425,800000.0
2007-12-24 01:05:00,1.65425,1.65445,1.65425,1.65435,14400000.0
2007-12-24 01:06:00,1.65435,1.65475,1.65425,1.65465,100700000.0
2007-12-24 01:07:00,1.65505,1.65565,1.65475,1.65535,154300000.0
2007-12-24 01:08:00,1.65545,1.65585,1.65545,1.65585,47300000.0
2007-12-24 01:09:00,1.65585,1.65585,1.65575,1.65585,27500000.0
2007-12-24 01:10:00,1.65585,1.65595,1.65585,1.65595,15200000.0
2007-12-24 01:11:00,1.6565,1.6566,1.6565,1.6566,28200000.0
2007-12-24 01:12:00,1.6567,1.6567,1.6565,1.6566,28200000.0
2007-12-24 01:13:00,1.65585,1.65595,1.65575,1.65595,28200000.0
2007-12-24 01:14:00,1.65595,1.65595,1.6543,1.65515,338700000.0
2007-12-24 01:15:00,1.65525,1.65575,1.65515,1.65565,58700000.0
2007-12-24 01:16:00,1.6564,1.6566,1.6564,1.6564,1300000.0
2007-12-24 01:17:00,1.6558,1.65585,1.6558,1.65585,1300000.0
2007-12-24 01:18:00,1.6559,1.65605,1.65575,1.65605,29200000.0
2007-12-24 01:19:00,1.6562,1.65625,1.65515,1.65565,181900000.0
2007-12-24 01:20:00,1.65565,1.65595,1.65525,1.65555,28000000.0
2007-12-24 01:21:00,1.65555,1.65575,1.65535,1.65555,10500000.0
2007-12-24 01:22:00,1.65555,1.65585,1.65545,1.65575,54500000.0
2007-12-24 01:23:00,1.65605,1.65625,1.65565,1.65625,39200000.0
2007-12-24 01:24:00,1.65625,1.65625,1.65605,1.65605,30000000.0
2007-12-24 01:25:00,1.65605,1.65605,1.65605,1.65605,6800000.0
2007-12-24 01:26:00,1.65615,1.65665,1.6557,1.6566,63300000.0
2007-12-24 01:27:00,1.65665,1.65665,1.65665,1.65665,2000000.0
2007-12-24 01:28:00,1.65675,1.65675,1.65675,1.65675,7000000.0
2007-12-24 01:29:00,1.65675,1.65675,1.65675,1.65675,40500000.0
2007-12-24 01:30:00,1.65675,1.65675,1.65575,1.65575,71800000.0
2007-12-24 01:31:00,1.65575,1.65635,1.65575,1.65625,64000000.0
2007-12-24 01:32:00,1.65625,1.65695,1.656,1.65625,174100000.0
2007-12-24 01:33:00,1.65625,1.65655,1.65605,1.65645,68500000.0
2007-12-24 01:34:00,1.65645,1.65665,1.65635,1.65665,40000000.0
2007-12-24 01:35:00,1.65665,1.65705,1.65645,1.6565,66300000.0
2007-12-24 01:36:00,1.6568,1.6568,1.6567,1.6568,1400000.0
2007-12-24 01:37:00,1.6566,1.65665,1.6566,1.65665,1400000.0
2007-12-24 01:38:00,1.65665,1.65665,1.65655,1.65655,3100000.0
2007-12-24 01:39:00,1.65615,1.65655,1.6557,1.65595,70300000.0
2007-12-24 01:40:00,1.65595,1.65595,1.6559,1.6559,10800000.0
2007-12-24 01:41:00,1.6557,1.65595,1.6557,1.65585,11100000.0
2007-12-24 01:42:00,1.6556,1.65595,1.6556,1.65595,16200000.0
2007-12-24 01:43:00,1.65575,1.65575,1.65575,1.65575,3200000.0
2007-12-24 01:44:00,1.6565,1.6566,1.6565,1.6565,5300000.0
2007-12-24 01:45:00,1.65605,1.65615,1.65605,1.65615,5300000.0
2007-12-24 01:46:00,1.65615,1.65655,1.65615,1.65645,71500000.0
2007-12-24 01:47:00,1.65645,1.65645,1.6561,1.65635,40900000.0
2007-12-24 01:48:00,1.6559,1.6559,1.6557,1.6559,126500000.0
2007-12-24 01:49:00,1.65605,1.65655,1.65575,1.656,126500000.0
2007-12-24 01:50:00,1.656,1.65625,1.65595,1.65625,61200000.0
2007-12-24 01:51:00,1.65635,1.65645,1.65635,1.65645,38000000.0
2007-12-24 01:52:00,1.65645,1.65655,1.65635,1.65655,52400000.0
2007-12-24 01:53:00,1.6569,1.65695,1.65615,1.65625,47600000.0
2007-12-24 01:54:00,1.65625,1.65645,1.6562,1.6562,20400000.0
2007-12-24 01:55:00,1.6564,1.65645,1.65595,1.65625,34500000.0
2007-12-24 01:56:00,1.65635,1.65655,1.65635,1.65655,4400000.0
2007-12-24 01:57:00,1.65665,1.65665,1.65655,1.65655,51300000.0
2007-12-24 01:58:00,1.65655,1.65665,1.65625,1.65635,73600000.0
2007-12-24 01:59:00,1.6566,1.65685,1.6564,1.6564,20800000.0
2007-12-24 02:00:00,1.6565,1.65655,1.65555,1.65555,187700000.0
2007-12-24 02:01:00,1.6557,1.65595,1.65555,1.65575,48000000.0
2007-12-24 02:02:00,1.65555,1.65595,1.65555,1.65585,8200000.0
2007-12-24 02:03:00,1.65595,1.65595,1.65585,1.65585,10100000.0
2007-12-24 02:04:00,1.65585,1.65625,1.65585,1.65605,36500000.0
2007-12-24 02:05:00,1.6561,1.65635,1.65595,1.65625,70200000.0
2007-12-24 02:06:00,1.65625,1.65645,1.656,1.65625,52000000.0
2007-12-24 02:07:00,1.65625,1.65625,1.6558,1.65625,70800000.0
2007-12-24 02:08:00,1.65625,1.65645,1.65625,1.65645,6700000.0
2007-12-24 02:09:00,1.6562,1.65635,1.6562,1.65635,60700000.0
2007-12-24 02:10:00,1.65625,1.65655,1.656,1.65655,39700000.0
2007-12-24 02:11:00,1.65665,1.65685,1.65645,1.65685,54600000.0
2007-12-24 02:12:00,1.65685,1.65685,1.6567,1.6567,38700000.0
2007-12-24 02:13:00,1.6567,1.65675,1.65625,1.65635,129700000.0
2007-12-24 02:14:00,1.65645,1.65665,1.65635,1.65655,64100000.0
2007-12-24 02:15:00,1.65625,1.65665,1.65625,1.65655,32300000.0
2007-12-24 02:16:00,1.65655,1.65675,1.65655,1.65665,107600000.0
2007-12-24 02:17:00,1.65635,1.65665,1.65635,1.65665,12900000.0
2007-12-24 02:18:00,1.65605,1.65705,1.65605,1.65675,51200000.0
2007-12-24 02:19:00,1.65675,1.65675,1.65645,1.6565,57300000.0
2007-12-24 02:20:00,1.6565,1.6569,1.6565,1.6568,68700000.0
2007-12-24 02:21:00,1.6568,1.657,1.65625,1.6565,85600000.0
2007-12-24 02:22:00,1.6565,1.6565,1.6562,1.6562,40500000.0
2007-12-24 02:23:00,1.6562,1.6563,1.6562,1.6563,19200000.0
2007-12-24 02:24:00,1.6558,1.6561,1.6558,1.6561,62100000.0
2007-12-24 02:25:00,1.6564,1.6564,1.6562,1.6563,62100000.0
2007-12-24 02:26:00,1.6562,1.6566,1.6562,1.6564,54500000.0
2007-12-24 02:27:00,1.65645,1.6566,1.65645,1.6566,4300000.0
2007-12-24 02:28:00,1.6566,1.6568,1.6564,1.6565,97700000.0
2007-12-24 02:29:00,1.6565,1.6565,1.6564,1.6565,23400000.0
2007-12-24 02:30:00,1.65625,1.6567,1.65625,1.6566,9900000.0
2007-12-24 02:31:00,1.6566,1.6568,1.6566,1.6568,59600000.0
2007-12-24 02:32:00,1.6568,1.6569,1.6567,1.6569,102300000.0
2007-12-24 02:33:00,1.6569,1.6571,1.6568,1.6569,21600000.0
2007-12-24 02:34:00,1.6563,1.6565,1.6563,1.6563,32600000.0
2007-12-24 02:35:00,1.657,1.6571,1.6569,1.6571,32600000.0
2007-12-24 02:36:00,1.6571,1.6571,1.657,1.6571,48600000.0
2007-12-24 02:37:00,1.6571,1.6572,1.6571,1.6572,98700000.0
2007-12-24 02:38:00,1.6572,1.6572,1.6569,1.6569,38800000.0
2007-12-24 02:39:00,1.6571,1.6571,1.657,1.6571,26200000.0
2007-12-24 02:40:00,1.6571,1.6572,1.657,1.657,64500000.0
2007-12-24 02:41:00,1.657,1.657,1.6568,1.657,60200000.0
2007-12-24 02:42:00,1.6569,1.6572,1.6568,1.6569,60500000.0
2007-12-24 02:43:00,1.6569,1.6571,1.6569,1.657,14000000.0
2007-12-24 02:44:00,1.65645,1.6569,1.65645,1.6568,36700000.0
2007-12-24 02:45:00,1.6568,1.6568,1.65635,1.6565,132000000.0
2007-12-24 02:46:00,1.65645,1.6565,1.6562,1.6564,33900000.0
2007-12-24 02:47:00,1.6564,1.6564,1.656,1.656,64600000.0
2007-12-24 02:48:00,1.65615,1.6563,1.6561,1.6562,20500000.0
2007-12-24 02:49:00,1.6562,1.6564,1.65615,1.65625,54900000.0
2007-12-24 02:50:00,1.65625,1.6564,1.65615,1.6564,8500000.0
2007-12-24 02:51:00,1.6564,1.6564,1.6563,1.6564,16800000.0
2007-12-24 02:52:00,1.6564,1.6564,1.6559,1.6562,42700000.0
2007-12-24 02:53:00,1.6562,1.6565,1.65605,1.6563,105600000.0
2007-12-24 02:54:00,1.6564,1.6565,1.6562,1.6564,51700000.0
2007-12-24 02:55:00,1.6564,1.6568,1.6563,1.6566,110000000.0
2007-12-24 02:56:00,1.6566,1.6569,1.6566,1.6567,26300000.0
2007-12-24 02:57:00,1.65675,1.6569,1.65675,1.6569,16800000.0
2007-12-24 02:58:00,1.65655,1.6575,1.65655,1.65745,24400000.0
2007-12-24 02:59:00,1.6575,1.6577,1.6575,1.6575,39400000.0
2007-12-24 03:00:00,1.6575,1.6575,1.6573,1.6573,58300000.0
2007-12-24 03:01:00,1.6573,1.6573,1.6565,1.6573,77700000.0
2007-12-24 03:02:00,1.6573,1.6573,1.6566,1.6568,37100000.0
2007-12-24 03:03:00,1.6569,1.6569,1.6564,1.6566,88600000.0
2007-12-24 03:04:00,1.6567,1.6568,1.6567,1.6568,700000.0
2007-12-24 03:05:00,1.6568,1.6569,1.6563,1.6564,51400000.0
2007-12-24 03:06:00,1.6565,1.6565,1.6564,1.6564,8700000.0
2007-12-24 03:07:00,1.6564,1.6565,1.6564,1.6565,36300000.0
2007-12-24 03:08:00,1.6561,1.6564,1.6552,1.6555,212600000.0
2007-12-24 03:09:00,1.6555,1.656,1.6555,1.656,131800000.0
2007-12-24 03:10:00,1.656,1.6561,1.6558,1.656,70700000.0
2007-12-24 03:11:00,1.656,1.6563,1.656,1.6561,43400000.0
2007-12-24 03:12:00,1.6563,1.6565,1.6562,1.6565,40200000.0
2007-12-24 03:13:00,1.6563,1.6565,1.6563,1.6565,31100000.0
2007-12-24 03:14:00,1.6566,1.6568,1.6564,1.6564,53900000.0
2007-12-24 03:15:00,1.6565,1.6571,1.6563,1.6564,65900000.0
2007-12-24 03:16:00,1.6564,1.6568,1.65635,1.65635,23300000.0
2007-12-24 03:17:00,1.6568,1.657,1.6568,1.6568,17800000.0
2007-12-24 03:18:00,1.6568,1.6568,1.6568,1.6568,3400000.0
2007-12-24 03:19:00,1.6568,1.657,1.6568,1.657,2300000.0
2007-12-24 03:20:00,1.6569,1.657,1.6568,1.657,19800000.0
2007-12-24 03:21:00,1.6569,1.6569,1.6565,1.6565,5700000.0
2007-12-24 03:22:00,1.6562,1.6566,1.6562,1.6562,106400000.0
2007-12-24 03:23:00,1.65575,1.6563,1.65575,1.6563,48400000.0
2007-12-24 03:24:00,1.65605,1.6563,1.656,1.6563,35100000.0
2007-12-24 03:25:00,1.6563,1.6563,1.6559,1.6562,41800000.0
2007-12-24 03:26:00,1.6563,1.6564,1.6563,1.6564,40100000.0
2007-12-24 03:27:00,1.6565,1.6566,1.6564,1.6566,65500000.0
2007-12-24 03:28:00,1.6565,1.6568,1.6565,1.6568,56500000.0
2007-12-24 03:29:00,1.6568,1.6568,1.6566,1.6568,22000000.0
2007-12-24 03:30:00,1.6563,1.6563,1.6563,1.6563,3200000.0
2007-12-24 03:31:00,1.65645,1.6566,1.65645,1.6565,31200000.0
2007-12-24 03:32:00,1.6565,1.6566,1.6563,1.6565,57700000.0
2007-12-24 03:33:00,1.6565,1.6565,1.6565,1.6565,30500000.0
2007-12-24 03:34:00,1.6565,1.6566,1.6564,1.6565,53300000.0
2007-12-24 03:35:00,1.65625,1.6566,1.65625,1.6566,12300000.0
2007-12-24 03:36:00,1.6564,1.6569,1.6564,1.6566,23200000.0
2007-12-24 03:37:00,1.65625,1.6568,1.65625,1.6568,23200000.0
2007-12-24 03:38:00,1.6568,1.657,1.6565,1.6566,52600000.0
2007-12-24 03:39:00,1.6564,1.6565,1.6562,1.6563,49000000.0
2007-12-24 03:40:00,1.65605,1.6565,1.65605,1.6563,70300000.0
2007-12-24 03:41:00,1.6563,1.6565,1.6563,1.6565,40800000.0
2007-12-24 03:42:00,1.6565,1.6566,1.6562,1.6563,118200000.0
2007-12-24 03:43:00,1.6562,1.6564,1.6559,1.6562,220500000.0
2007-12-24 03:44:00,1.6561,1.6562,1.6553,1.6554,215300000.0
2007-12-24 03:45:00,1.6554,1.6556,1.655,1.655,215400000.0
2007-12-24 03:46:00,1.6552,1.6552,1.6548,1.6549,183400000.0
2007-12-24 03:47:00,1.6549,1.656,1.6549,1.6558,99300000.0
2007-12-24 03:48:00,1.6558,1.6558,1.65535,1.65535,6100000.0
2007-12-24 03:49:00,1.6557,1.6558,1.6556,1.6556,24700000.0
2007-12-24 03:50:00,1.6556,1.6557,1.6555,1.6556,45900000.0
2007-12-24 03:51:00,1.6556,1.6561,1.6556,1.6561,33000000.0
2007-12-24 03:52:00,1.6558,1.6561,1.6558,1.6559,26000000.0
2007-12-24 03:53:00,1.6559,1.6562,1.6555,1.6561,32000000.0
2007-12-24 03:54:00,1.6561,1.6562,1.65595,1.65595,152700000.0
2007-12-24 03:55:00,1.65595,1.6563,1.65595,1.6562,32800000.0
2007-12-24 03:56:00,1.6563,1.6565,1.6562,1.6564,53600000.0
2007-12-24 03:57:00,1.65645,1.6565,1.6563,1.6564,31700000.0
2007-12-24 03:58:00,1.6564,1.6564,1.6562,1.6564,35400000.0
2007-12-24 03:59:00,1.6564,1.6564,1.6562,1.6562,15200000.0
2007-12-24 04:00:00,1.65585,1.6563,1.65585,1.6562,7600000.0
2007-12-24 04:01:00,1.6562,1.6564,1.6562,1.6564,12300000.0
2007-12-24 04:02:00,1.656,1.656,1.656,1.656,3200000.0
2007-12-24 04:03:00,1.6566,1.6566,1.6566,1.6566,21400000.0
2007-12-24 04:04:00,1.6565,1.6567,1.6565,1.6565,36100000.0
2007-12-24 04:05:00,1.6566,1.6567,1.65655,1.6567,58100000.0
2007-12-24 04:06:00,1.6564,1.6564,1.6564,1.6564,6400000.0
2007-12-24 04:07:00,1.6564,1.6567,1.6563,1.6565,32500000.0
2007-12-24 04:08:00,1.6565,1.6567,1.65635,1.6567,13700000.0
2007-12-24 04:09:00,1.6563,1.6568,1.6563,1.6568,36800000.0
2007-12-24 04:10:00,1.6568,1.657,1.6565,1.6565,54000000.0
2007-12-24 04:11:00,1.6564,1.6567,1.6564,1.6566,74200000.0
2007-12-24 04:12:00,1.6566,1.6566,1.6566,1.6566,12000000.0
2007-12-24 04:13:00,1.65615,1.6567,1.65615,1.6566,13900000.0
2007-12-24 04:14:00,1.6567,1.657,1.6567,1.657,600000.0
2007-12-24 04:15:00,1.6564,1.6564,1.6564,1.6564,600000.0
2007-12-24 04:16:00,1.65645,1.65645,1.65645,1.65645,600000.0
2007-12-24 04:17:00,1.6564,1.65645,1.6564,1.65645,1800000.0
2007-12-24 04:18:00,1.6562,1.6567,1.6562,1.6562,36000000.0
2007-12-24 04:19:00,1.6564,1.6564,1.6564,1.6564,600000.0
2007-12-24 04:20:00,1.6563,1.6566,1.6563,1.6564,34200000.0
2007-12-24 04:21:00,1.656,1.6563,1.656,1.6563,5900000.0
2007-12-24 04:22:00,1.6563,1.6564,1.6563,1.6564,21400000.0
2007-12-24 04:23:00,1.6564,1.6564,1.6558,1.6563,17000000.0
2007-12-24 04:24:00,1.6563,1.6564,1.65595,1.6564,81100000.0
2007-12-24 04:25:00,1.6564,1.6566,1.6562,1.6563,56400000.0
2007-12-24 04:26:00,1.6563,1.6564,1.6563,1.6564,6400000.0
2007-12-24 04:27:00,1.65605,1.6561,1.65605,1.65605,12800000.0
2007-12-24 04:28:00,1.6566,1.6567,1.6566,1.6567,6000000.0
2007-12-24 04:29:00,1.6567,1.6569,1.6562,1.6565,21000000.0
2007-12-24 04:30:00,1.6565,1.6565,1.6564,1.6564,26000000.0
2007-12-24 04:31:00,1.656,1.6563,1.656,1.6563,80000000.0
2007-12-24 04:32:00,1.6563,1.6566,1.6563,1.6566,16000000.0
2007-12-24 04:33:00,1.65605,1.6568,1.65605,1.6568,24600000.0
2007-12-24 04:34:00,1.6568,1.6572,1.6567,1.6568,65700000.0
2007-12-24 04:35:00,1.6568,1.657,1.65655,1.6569,33500000.0
2007-12-24 04:36:00,1.65605,1.6572,1.65605,1.6572,58600000.0
2007-12-24 04:37:00,1.6572,1.6576,1.6572,1.6572,58000000.0
2007-12-24 04:38:00,1.6572,1.6576,1.6571,1.6576,84600000.0
2007-12-24 04:39:00,1.6577,1.6579,1.6577,1.6579,28000000.0
2007-12-24 04:40:00,1.6579,1.6579,1.65735,1.65735,24200000.0
2007-12-24 04:41:00,1.65765,1.6581,1.65735,1.6577,26600000.0
2007-12-24 04:42:00,1.6577,1.6579,1.6576,1.6577,48900000.0
2007-12-24 04:43:00,1.6577,1.6579,1.6576,1.6577,47800000.0
2007-12-24 04:44:00,1.65735,1.6579,1.6573,1.6577,50100000.0
2007-12-24 04:45:00,1.6577,1.6578,1.6577,1.6577,22300000.0
2007-12-24 04:46:00,1.65765,1.6579,1.65765,1.6579,14300000.0
2007-12-24 04:47:00,1.6575,1.6579,1.6575,1.6579,12600000.0
2007-12-24 04:48:00,1.658,1.6586,1.6579,1.658,46400000.0
2007-12-24 04:49:00,1.658,1.658,1.6576,1.6576,85200000.0
2007-12-24 04:50:00,1.6576,1.6579,1.6574,1.6574,94000000.0
2007-12-24 04:51:00,1.6576,1.6577,1.6574,1.6574,79200000.0
2007-12-24 04:52:00,1.6574,1.6576,1.6571,1.6571,115100000.0
2007-12-24 04:53:00,1.6571,1.6573,1.6564,1.6567,122300000.0
2007-12-24 04:54:00,1.6567,1.6568,1.6566,1.6566,52600000.0
2007-12-24 04:55:00,1.65635,1.6568,1.65635,1.6568,22700000.0
2007-12-24 04:56:00,1.6568,1.6568,1.6557,1.6564,59300000.0
2007-12-24 04:57:00,1.6564,1.6566,1.6563,1.6566,22900000.0
2007-12-24 04:58:00,1.6563,1.6566,1.6563,1.6566,12900000.0
2007-12-24 04:59:00,1.6566,1.657,1.6566,1.6569,55800000.0
2007-12-24 05:00:00,1.6566,1.6566,1.6566,1.6566,9600000.0
2007-12-24 05:01:00,1.6566,1.6571,1.6566,1.6569,17900000.0
2007-12-24 05:02:00,1.6569,1.6575,1.6569,1.6574,46500000.0
2007-12-24 05:03:00,1.65755,1.6576,1.6573,1.6574,14700000.0
2007-12-24 05:04:00,1.6574,1.6575,1.6574,1.6575,5200000.0
2007-12-24 05:05:00,1.6574,1.6575,1.6573,1.6574,22300000.0
2007-12-24 05:06:00,1.65735,1.6574,1.65735,1.6574,12000000.0
2007-12-24 05:07:00,1.6574,1.6574,1.6573,1.6573,6000000.0
2007-12-24 05:08:00,1.6573,1.6573,1.6572,1.65725,7800000.0
2007-12-24 05:09:00,1.6573,1.6574,1.6572,1.6574,23500000.0
2007-12-24 05:10:00,1.65715,1.65715,1.65715,1.65715,6400000.0
2007-12-24 05:11:00,1.65715,1.6575,1.65715,1.6575,17200000.0
2007-12-24 05:12:00,1.6575,1.6576,1.65735,1.65745,10300000.0
2007-12-24 05:13:00,1.6575,1.6575,1.6574,1.6574,41500000.0
2007-12-24 05:14:00,1.6574,1.6574,1.6567,1.6572,89900000.0
2007-12-24 05:15:00,1.6571,1.6572,1.6571,1.6572,17100000.0
2007-12-24 05:16:00,1.657,1.657,1.657,1.657,9600000.0
2007-12-24 05:17:00,1.657,1.657,1.657,1.657,9600000.0
2007-12-24 05:18:00,1.65705,1.6571,1.65705,1.6571,1100000.0
2007-12-24 05:19:00,1.6569,1.6571,1.6569,1.6571,7200000.0
2007-12-24 05:20:00,1.6571,1.6572,1.6571,1.6571,11500000.0
2007-12-24 05:21:00,1.65695,1.6571,1.65695,1.6571,20100000.0
2007-12-24 05:22:00,1.6571,1.6571,1.6571,1.6571,18500000.0
2007-12-24 05:23:00,1.65685,1.65685,1.65685,1.65685,6400000.0
2007-12-24 05:24:00,1.6571,1.6571,1.6567,1.6569,74100000.0
2007-12-24 05:25:00,1.657,1.6572,1.65685,1.6569,70900000.0
2007-12-24 05:26:00,1.6569,1.6569,1.65655,1.6569,35100000.0
2007-12-24 05:27:00,1.6569,1.657,1.6569,1.6569,55500000.0
2007-12-24 05:28:00,1.6569,1.6569,1.6565,1.6565,24700000.0
2007-12-24 05:29:00,1.6566,1.6567,1.6565,1.6565,23100000.0
2007-12-24 05:30:00,1.6552,1.6552,1.6552,1.6552,31200000.0
2007-12-24 05:31:00,1.6565,1.6565,1.6561,1.6561,31200000.0
2007-12-24 05:32:00,1.6562,1.6569,1.6562,1.6569,68900000.0
2007-12-24 05:33:00,1.6569,1.6571,1.6567,1.6569,77700000.0
2007-12-24 05:34:00,1.6569,1.6569,1.6566,1.6567,41100000.0
2007-12-24 05:35:00,1.6567,1.6567,1.6565,1.6565,14100000.0
2007-12-24 05:36:00,1.6565,1.6566,1.6565,1.6566,2800000.0
2007-12-24 05:37:00,1.6564,1.6567,1.6564,1.6567,13300000.0
2007-12-24 05:38:00,1.6567,1.6567,1.6564,1.6564,25200000.0
2007-12-24 05:39:00,1.6564,1.6564,1.6563,1.6563,16800000.0
2007-12-24 05:40:00,1.6563,1.6567,1.6563,1.6564,40500000.0
2007-12-24 05:41:00,1.6565,1.6567,1.65615,1.65615,9000000.0
2007-12-24 05:42:00,1.6563,1.6563,1.6563,1.6563,4200000.0
2007-12-24 05:43:00,1.6564,1.6564,1.6564,1.6564,400000.0
2007-12-24 05:44:00,1.6549,1.655,1.6549,1.655,34700000.0
2007-12-24 05:45:00,1.65615,1.6566,1.65615,1.6566,34700000.0
2007-12-24 05:46:00,1.6566,1.6566,1.6562,1.6563,16300000.0
2007-12-24 05:47:00,1.6563,1.6563,1.6557,1.6557,110900000.0
2007-12-24 05:48:00,1.6557,1.656,1.6552,1.6552,329700000.0
2007-12-24 05:49:00,1.6552,1.6554,1.6551,1.6554,17600000.0
2007-12-24 05:50:00,1.65505,1.6556,1.65505,1.6556,53800000.0
2007-12-24 05:51:00,1.6556,1.6557,1.65525,1.6556,96700000.0
2007-12-24 05:52:00,1.6556,1.6558,1.6554,1.6555,91600000.0
2007-12-24 05:53:00,1.6556,1.6558,1.6556,1.6556,40000000.0
2007-12-24 05:54:00,1.6556,1.6558,1.6556,1.6558,38000000.0
2007-12-24 05:55:00,1.65565,1.6563,1.65565,1.6562,57900000.0
2007-12-24 05:56:00,1.6563,1.6563,1.656,1.656,55100000.0
2007-12-24 05:58:00,1.6559,1.6561,1.6559,1.656,26300000.0
2007-12-24 05:59:00,1.656,1.6561,1.6554,1.6561,13500000.0
2007-12-24 06:00:00,1.6561,1.6562,1.6558,1.6558,26300000.0
2007-12-24 06:01:00,1.6558,1.656,1.6558,1.656,9300000.0
2007-12-24 06:02:00,1.6556,1.6563,1.6556,1.6561,21500000.0
2007-12-24 06:03:00,1.6561,1.6563,1.65565,1.65565,23800000.0
2007-12-24 06:04:00,1.6554,1.6554,1.6554,1.6554,3200000.0
2007-12-24 06:05:00,1.6559,1.6559,1.6557,1.6557,6300000.0
2007-12-24 06:06:00,1.65535,1.6558,1.65535,1.6558,16700000.0
2007-12-24 06:07:00,1.65565,1.65565,1.65565,1.65565,1500000.0
2007-12-24 06:08:00,1.6558,1.6558,1.6558,1.6558,1500000.0
2007-12-24 06:09:00,1.6545,1.6546,1.6545,1.6545,700000.0
2007-12-24 06:10:00,1.6544,1.6546,1.6544,1.6546,700000.0
2007-12-24 06:11:00,1.6545,1.6545,1.6544,1.6544,700000.0
2007-12-24 06:12:00,1.65565,1.6557,1.65565,1.6557,700000.0
2007-12-24 06:13:00,1.6546,1.6546,1.6544,1.6545,4500000.0
2007-12-24 06:14:00,1.6554,1.6556,1.6554,1.6556,4500000.0
2007-12-24 06:15:00,1.6546,1.6546,1.6542,1.6543,1000000.0
2007-12-24 06:16:00,1.6555,1.6555,1.6555,1.6555,1000000.0
2007-12-24 06:17:00,1.6556,1.6556,1.65515,1.65515,13700000.0
2007-12-24 06:18:00,1.65515,1.6553,1.6548,1.6548,64600000.0
2007-12-24 06:19:00,1.65485,1.655,1.65485,1.655,4300000.0
2007-12-24 06:20:00,1.65455,1.6549,1.6544,1.65465,27300000.0
2007-12-24 06:21:00,1.65465,1.6547,1.6545,1.6545,10300000.0
2007-12-24 06:22:00,1.6545,1.6552,1.6544,1.6552,37600000.0
2007-12-24 06:23:00,1.6552,1.6552,1.65465,1.65465,214900000.0
2007-12-24 06:24:00,1.65465,1.6549,1.65465,1.6548,219000000.0
2007-12-24 06:25:00,1.6548,1.6557,1.6548,1.6555,65700000.0
2007-12-24 06:26:00,1.6555,1.6555,1.6554,1.6555,12700000.0
2007-12-24 06:27:00,1.6554,1.6555,1.6552,1.6552,7500000.0
2007-12-24 06:28:00,1.6551,1.6553,1.6551,1.6552,5500000.0
2007-12-24 06:29:00,1.6547,1.6549,1.6546,1.6547,11300000.0
2007-12-24 06:30:00,1.6554,1.6554,1.6553,1.6554,11300000.0
2007-12-24 06:31:00,1.6554,1.6554,1.655,1.6553,18600000.0
2007-12-24 06:32:00,1.6553,1.6553,1.65515,1.65525,4200000.0
2007-12-24 06:33:00,1.65505,1.6555,1.65505,1.6554,7000000.0
2007-12-24 06:34:00,1.6555,1.6555,1.6552,1.6555,13800000.0
2007-12-24 06:35:00,1.6555,1.6556,1.6553,1.6555,43800000.0
2007-12-24 06:36:00,1.6555,1.6555,1.6554,1.6554,12100000.0
2007-12-24 06:37:00,1.65515,1.6557,1.65515,1.6554,8000000.0
2007-12-24 06:38:00,1.6554,1.6555,1.6553,1.6554,4200000.0
2007-12-24 06:39:00,1.6554,1.6554,1.6551,1.6552,24600000.0
2007-12-24 06:40:00,1.6552,1.6553,1.655,1.6551,12300000.0
2007-12-24 06:41:00,1.6548,1.6551,1.6548,1.655,9400000.0
2007-12-24 06:42:00,1.655,1.6551,1.655,1.6551,1100000.0
2007-12-24 06:43:00,1.65485,1.65485,1.65485,1.65485,3200000.0
2007-12-24 06:44:00,1.65485,1.6552,1.65485,1.6552,4300000.0
2007-12-24 06:45:00,1.655,1.6551,1.655,1.655,2300000.0
2007-12-24 06:46:00,1.6551,1.6552,1.6551,1.6552,3200000.0
2007-12-24 06:47:00,1.6545,1.6547,1.6545,1.6547,2900000.0
2007-12-24 06:48:00,1.6551,1.6552,1.6551,1.6552,2900000.0
2007-12-24 06:49:00,1.6545,1.6545,1.6545,1.6545,3600000.0
2007-12-24 06:50:00,1.6552,1.6555,1.6552,1.6554,3600000.0
2007-12-24 06:51:00,1.6554,1.6554,1.6551,1.6552,10200000.0
2007-12-24 06:52:00,1.6552,1.6552,1.6552,1.6552,10500000.0
2007-12-24 06:53:00,1.6552,1.6552,1.655,1.6552,15600000.0
2007-12-24 06:54:00,1.6552,1.6552,1.6548,1.655,25200000.0
2007-12-24 06:55:00,1.655,1.655,1.6549,1.655,7300000.0
2007-12-24 06:56:00,1.65495,1.6551,1.65495,1.655,6400000.0
2007-12-24 06:57:00,1.655,1.655,1.65465,1.65465,3700000.0
2007-12-24 06:58:00,1.65465,1.65465,1.65465,1.65465,6400000.0
2007-12-24 06:59:00,1.655,1.655,1.6546,1.6549,20500000.0
2007-12-24 07:00:00,1.6549,1.655,1.65485,1.655,7700000.0
2007-12-24 07:01:00,1.6551,1.6551,1.6544,1.6544,22600000.0
2007-12-24 07:02:00,1.65445,1.6547,1.6544,1.6545,10100000.0
2007-12-24 07:03:00,1.6545,1.6549,1.6544,1.6547,22700000.0
2007-12-24 07:04:00,1.6547,1.6549,1.6547,1.6547,33800000.0
2007-12-24 07:05:00,1.6547,1.6549,1.6547,1.6549,6100000.0
2007-12-24 07:06:00,1.6549,1.655,1.6546,1.6546,18600000.0
2007-12-24 07:07:00,1.6547,1.6549,1.6547,1.6547,9000000.0
2007-12-24 07:08:00,1.6549,1.6549,1.6547,1.6547,8600000.0
2007-12-24 07:09:00,1.6547,1.6549,1.6547,1.6547,4800000.0
2007-12-24 07:10:00,1.6547,1.6549,1.6547,1.6549,5500000.0
2007-12-24 07:11:00,1.6549,1.6549,1.6545,1.6546,4200000.0
2007-12-24 07:12:00,1.6543,1.6543,1.6543,1.6543,6400000.0
2007-12-24 07:13:00,1.6546,1.6547,1.6546,1.6546,4300000.0
2007-12-24 07:14:00,1.6546,1.6546,1.6546,1.6546,200000.0
2007-12-24 07:15:00,1.6543,1.6546,1.6542,1.6545,36800000.0
2007-12-24 07:16:00,1.6544,1.6545,1.6543,1.6544,7900000.0
2007-12-24 07:17:00,1.6544,1.6547,1.6543,1.6543,12500000.0
2007-12-24 07:18:00,1.6539,1.6542,1.6537,1.654,2300000.0
2007-12-24 07:19:00,1.6546,1.6547,1.6545,1.6545,2300000.0
2007-12-24 07:20:00,1.6545,1.6547,1.6544,1.6544,14700000.0
2007-12-24 07:21:00,1.6544,1.6546,1.654,1.6542,16300000.0
2007-12-24 07:22:00,1.6542,1.6542,1.654,1.6542,6500000.0
2007-12-24 07:23:00,1.65425,1.6548,1.65425,1.6548,14800000.0
2007-12-24 07:24:00,1.65475,1.6548,1.6545,1.6547,12200000.0
2007-12-24 07:25:00,1.6546,1.6547,1.6544,1.6545,12200000.0
2007-12-24 07:26:00,1.6545,1.6548,1.6545,1.6547,15300000.0
2007-12-24 07:27:00,1.6547,1.6548,1.6544,1.6548,57000000.0
2007-12-24 07:28:00,1.6549,1.6553,1.6547,1.6549,29200000.0
2007-12-24 07:29:00,1.6549,1.6549,1.6547,1.6548,5500000.0
2007-12-24 07:30:00,1.6548,1.6548,1.6548,1.6548,600000.0
2007-12-24 07:31:00,1.6545,1.6548,1.6545,1.65475,8700000.0
2007-12-24 07:32:00,1.6547,1.6549,1.6546,1.6547,9600000.0
2007-12-24 07:33:00,1.65445,1.6547,1.6544,1.6547,10900000.0
2007-12-24 07:34:00,1.6544,1.6548,1.65435,1.6548,10600000.0
2007-12-24 07:35:00,1.6548,1.6548,1.6543,1.6543,8500000.0
2007-12-24 07:36:00,1.6547,1.6553,1.65455,1.6551,39900000.0
2007-12-24 07:37:00,1.6551,1.6553,1.6551,1.6552,6700000.0
2007-12-24 07:38:00,1.65515,1.6554,1.65515,1.6552,2900000.0
2007-12-24 07:39:00,1.6552,1.6553,1.6551,1.6552,12800000.0
2007-12-24 07:40:00,1.6552,1.6552,1.6548,1.6548,10900000.0
2007-12-24 07:41:00,1.6552,1.6553,1.6548,1.6551,13100000.0
2007-12-24 07:42:00,1.6551,1.6551,1.6548,1.6548,1600000.0
2007-12-24 07:43:00,1.6548,1.6549,1.6548,1.6549,3100000.0
2007-12-24 07:44:00,1.65495,1.65505,1.65485,1.65485,5400000.0
2007-12-24 07:45:00,1.65495,1.6551,1.6549,1.6549,14600000.0
2007-12-24 07:46:00,1.6549,1.655,1.6548,1.6548,13500000.0
2007-12-24 07:47:00,1.6548,1.6548,1.6548,1.6548,1500000.0
2007-12-24 07:48:00,1.65445,1.6548,1.6544,1.6547,10600000.0
2007-12-24 07:49:00,1.65435,1.655,1.6543,1.6546,46700000.0
2007-12-24 07:50:00,1.6548,1.655,1.6546,1.655,11300000.0
2007-12-24 07:51:00,1.655,1.655,1.6545,1.6546,41200000.0
2007-12-24 07:52:00,1.6541,1.6548,1.6539,1.6546,24000000.0
2007-12-24 07:53:00,1.6546,1.6546,1.6544,1.6546,11400000.0
2007-12-24 07:54:00,1.6546,1.655,1.6543,1.6544,13400000.0
2007-12-24 07:55:00,1.6544,1.6547,1.6543,1.6547,12200000.0
2007-12-24 07:56:00,1.6547,1.6547,1.6544,1.6547,23700000.0
2007-12-24 07:57:00,1.6547,1.6547,1.6544,1.6546,25200000.0
2007-12-24 07:58:00,1.6546,1.6546,1.6545,1.6546,5300000.0
2007-12-24 07:59:00,1.6546,1.6548,1.65445,1.6545,40700000.0
2007-12-24 08:00:00,1.6545,1.655,1.6545,1.655,32100000.0
2007-12-24 08:01:00,1.655,1.655,1.65455,1.65475,15900000.0
2007-12-24 08:02:00,1.65455,1.6552,1.65455,1.6549,17600000.0
2007-12-24 08:03:00,1.6549,1.6549,1.6546,1.6546,5600000.0
2007-12-24 08:04:00,1.6546,1.6548,1.6545,1.6548,20900000.0
2007-12-24 08:05:00,1.6548,1.6549,1.6547,1.6549,5500000.0
2007-12-24 08:06:00,1.6546,1.655,1.65435,1.655,18000000.0
2007-12-24 08:07:00,1.6549,1.6549,1.6548,1.6548,700000.0
2007-12-24 08:08:00,1.6548,1.6549,1.6548,1.6549,11500000.0
2007-12-24 08:09:00,1.6545,1.6549,1.6545,1.6549,10700000.0
2007-12-24 08:10:00,1.6546,1.6547,1.6544,1.6545,5600000.0
2007-12-24 08:11:00,1.6546,1.6549,1.6546,1.6547,5600000.0
2007-12-24 08:12:00,1.65435,1.65435,1.6543,1.6543,9600000.0
2007-12-24 08:13:00,1.6543,1.6547,1.6543,1.6544,24000000.0
2007-12-24 08:14:00,1.6544,1.6546,1.6544,1.6544,6800000.0
2007-12-24 08:15:00,1.6544,1.6546,1.6542,1.65455,23700000.0
2007-12-24 08:16:00,1.6546,1.6546,1.6545,1.6545,10500000.0
2007-12-24 08:17:00,1.6545,1.6545,1.65425,1.6543,38800000.0
2007-12-24 08:18:00,1.6543,1.6545,1.654,1.6542,30100000.0
2007-12-24 08:19:00,1.6542,1.6543,1.65395,1.6541,27800000.0
2007-12-24 08:20:00,1.654,1.6541,1.6538,1.6539,38000000.0
2007-12-24 08:21:00,1.6539,1.6539,1.6537,1.65375,20800000.0
2007-12-24 08:22:00,1.6537,1.6539,1.6537,1.6538,36600000.0
2007-12-24 08:23:00,1.6538,1.654,1.6537,1.6537,13900000.0
2007-12-24 08:24:00,1.6537,1.6539,1.6537,1.6539,9300000.0
2007-12-24 08:25:00,1.6539,1.654,1.6539,1.654,12300000.0
2007-12-24 08:26:00,1.65405,1.6542,1.6539,1.6542,71200000.0
2007-12-24 08:27:00,1.6542,1.6543,1.6541,1.6541,11300000.0
2007-12-24 08:28:00,1.6537,1.654,1.6537,1.654,9900000.0
2007-12-24 08:29:00,1.654,1.6543,1.654,1.6543,6000000.0
2007-12-24 08:30:00,1.6543,1.6545,1.654,1.6541,14800000.0
2007-12-24 08:31:00,1.6541,1.6545,1.654,1.654,109300000.0
2007-12-24 08:32:00,1.654,1.6544,1.6538,1.6544,142000000.0
2007-12-24 08:33:00,1.6544,1.6544,1.6539,1.6539,40400000.0
2007-12-24 08:34:00,1.6539,1.6539,1.6539,1.6539,99600000.0
2007-12-24 08:35:00,1.65395,1.6541,1.65395,1.6541,6200000.0
2007-12-24 08:36:00,1.6542,1.6543,1.654,1.654,65800000.0
2007-12-24 08:37:00,1.6539,1.654,1.6538,1.654,118100000.0
2007-12-24 08:38:00,1.654,1.6546,1.65395,1.65445,25200000.0
2007-12-24 08:39:00,1.65445,1.6545,1.65435,1.6545,2700000.0
2007-12-24 08:40:00,1.6545,1.6547,1.6544,1.6545,22200000.0
2007-12-24 08:41:00,1.65465,1.6547,1.6544,1.6545,60900000.0
2007-12-24 08:42:00,1.6545,1.6547,1.65445,1.6547,37200000.0
2007-12-24 08:43:00,1.6547,1.6548,1.6543,1.65465,60100000.0
2007-12-24 08:44:00,1.65465,1.6547,1.6544,1.6544,31500000.0
2007-12-24 08:45:00,1.6543,1.65445,1.6543,1.6544,11600000.0
2007-12-24 08:46:00,1.65415,1.65455,1.65395,1.6545,26700000.0
2007-12-24 08:47:00,1.6545,1.6546,1.6543,1.6545,19500000.0
2007-12-24 08:48:00,1.65415,1.6545,1.65415,1.6544,5300000.0
2007-12-24 08:49:00,1.6544,1.6546,1.6544,1.6545,17400000.0
2007-12-24 08:50:00,1.6545,1.6545,1.6542,1.6544,13200000.0
2007-12-24 08:51:00,1.6543,1.65455,1.6543,1.6544,24400000.0
2007-12-24 08:52:00,1.65445,1.65455,1.6539,1.6539,22600000.0
2007-12-24 08:53:00,1.6544,1.6544,1.65425,1.6543,22800000.0
2007-12-24 08:54:00,1.6543,1.6544,1.6543,1.6544,1300000.0
2007-12-24 08:55:00,1.6541,1.6541,1.65405,1.65405,6400000.0
2007-12-24 08:56:00,1.65435,1.6544,1.65435,1.6544,800000.0
2007-12-24 08:57:00,1.6545,1.6545,1.6544,1.6544,3000000.0
2007-12-24 08:58:00,1.6544,1.6545,1.6543,1.6545,8400000.0
2007-12-24 08:59:00,1.6545,1.65555,1.6545,1.65525,101200000.0
2007-12-24 09:00:00,1.65535,1.65595,1.65535,1.6556,92700000.0
2007-12-24 09:01:00,1.6556,1.6556,1.655,1.6551,82700000.0
2007-12-24 09:02:00,1.6551,1.6551,1.6547,1.65475,13200000.0
2007-12-24 09:03:00,1.65495,1.6553,1.65475,1.65475,27100000.0
2007-12-24 09:04:00,1.6547,1.65475,1.6547,1.6547,14000000.0
2007-12-24 09:05:00,1.6543,1.6547,1.6543,1.6545,15800000.0
2007-12-24 09:06:00,1.6545,1.6545,1.654,1.654,43200000.0
2007-12-24 09:07:00,1.65415,1.65435,1.6541,1.65435,77800000.0
2007-12-24 09:08:00,1.65435,1.6544,1.6542,1.6544,16300000.0
2007-12-24 09:09:00,1.6546,1.6547,1.6546,1.6547,19500000.0
2007-12-24 09:10:00,1.65475,1.6549,1.65475,1.65485,8800000.0
2007-12-24 09:11:00,1.65485,1.65485,1.6547,1.6547,8900000.0
2007-12-24 09:12:00,1.6547,1.655,1.6547,1.6548,17900000.0
2007-12-24 09:13:00,1.6548,1.6549,1.6539,1.6539,98800000.0
2007-12-24 09:14:00,1.6539,1.6539,1.6532,1.6535,128900000.0
2007-12-24 09:15:00,1.6536,1.6536,1.6525,1.6526,185500000.0
2007-12-24 09:16:00,1.6527,1.65325,1.6523,1.65325,161500000.0
2007-12-24 09:17:00,1.65325,1.65345,1.6531,1.6533,41500000.0
2007-12-24 09:18:00,1.6533,1.6539,1.65325,1.6539,39100000.0
2007-12-24 09:19:00,1.6539,1.6539,1.6535,1.6535,7700000.0
2007-12-24 09:20:00,1.6535,1.6535,1.6535,1.6535,16500000.0
2007-12-24 09:21:00,1.6535,1.65405,1.6535,1.65405,33800000.0
2007-12-24 09:22:00,1.65395,1.65415,1.65375,1.654,63600000.0
2007-12-24 09:23:00,1.65405,1.65405,1.65365,1.65365,37200000.0
2007-12-24 09:24:00,1.6534,1.6537,1.6534,1.65365,15700000.0
2007-12-24 09:25:00,1.65355,1.65385,1.6535,1.65365,16700000.0
2007-12-24 09:26:00,1.65365,1.6538,1.65355,1.6536,22800000.0
2007-12-24 09:27:00,1.6536,1.65365,1.65345,1.6536,22400000.0
2007-12-24 09:28:00,1.6536,1.65395,1.65355,1.65365,40300000.0
2007-12-24 09:29:00,1.65365,1.65405,1.65365,1.65395,84000000.0
2007-12-24 09:30:00,1.654,1.6541,1.65325,1.65335,52700000.0
2007-12-24 09:31:00,1.6533,1.6535,1.6532,1.6532,24500000.0
2007-12-24 09:32:00,1.6532,1.6533,1.65285,1.65285,29100000.0
2007-12-24 09:33:00,1.6533,1.65345,1.6533,1.65345,42500000.0
2007-12-24 09:34:00,1.65345,1.65365,1.65285,1.65315,161000000.0
2007-12-24 09:35:00,1.65305,1.65305,1.65265,1.65265,133000000.0
2007-12-24 09:36:00,1.6527,1.65285,1.65255,1.65255,45500000.0
2007-12-24 09:37:00,1.65255,1.6529,1.65255,1.65285,18200000.0
2007-12-24 09:38:00,1.65285,1.65295,1.65245,1.6526,86600000.0
2007-12-24 09:39:00,1.65245,1.6526,1.65235,1.65245,94600000.0
2007-12-24 09:40:00,1.65245,1.65275,1.65215,1.65225,52300000.0
2007-12-24 09:41:00,1.65225,1.6524,1.65185,1.65215,59400000.0
2007-12-24 09:42:00,1.6523,1.6523,1.65185,1.65185,17300000.0
2007-12-24 09:43:00,1.65185,1.65255,1.6518,1.65255,59800000.0
2007-12-24 09:44:00,1.65245,1.6526,1.65235,1.65235,58400000.0
2007-12-24 09:45:00,1.65235,1.65235,1.6518,1.652,51900000.0
2007-12-24 09:46:00,1.6521,1.65235,1.6521,1.65235,40200000.0
2007-12-24 09:47:00,1.6524,1.6525,1.6523,1.65235,12700000.0
2007-12-24 09:48:00,1.65265,1.65315,1.65235,1.6531,72700000.0
2007-12-24 09:49:00,1.653,1.653,1.65275,1.6528,18000000.0
2007-12-24 09:50:00,1.6528,1.65285,1.65145,1.65165,94800000.0
2007-12-24 09:51:00,1.65165,1.6526,1.65155,1.65235,28700000.0
2007-12-24 09:52:00,1.65235,1.6525,1.65235,1.65235,25300000.0
2007-12-24 09:53:00,1.6528,1.65325,1.6524,1.65295,73900000.0
2007-12-24 09:54:00,1.65285,1.65315,1.65275,1.6531,35000001.0
2007-12-24 09:55:00,1.65305,1.65305,1.65275,1.6529,36600000.0
2007-12-24 09:56:00,1.65275,1.65295,1.6524,1.6526,15300000.0
2007-12-24 09:57:00,1.65295,1.65295,1.65235,1.65235,52600000.0
2007-12-24 09:58:00,1.6523,1.65245,1.6519,1.65245,41900000.0
2007-12-24 09:59:00,1.65235,1.65245,1.65185,1.65205,61200000.0
2007-12-24 10:00:00,1.65205,1.65205,1.65165,1.65195,103700000.0
2007-12-24 10:01:00,1.65195,1.65195,1.65175,1.6518,20500000.0
2007-12-24 10:02:00,1.6518,1.65205,1.6516,1.65175,30600000.0
2007-12-24 10:03:00,1.65185,1.65215,1.65185,1.652,52400000.0
2007-12-24 10:04:00,1.65195,1.652,1.6517,1.6517,73000000.0
2007-12-24 10:05:00,1.6517,1.65205,1.6517,1.65205,14500000.0
2007-12-24 10:06:00,1.65195,1.65255,1.65195,1.65255,15100000.0
2007-12-24 10:07:00,1.65255,1.65255,1.65205,1.65235,50600000.0
2007-12-24 10:08:00,1.65235,1.6527,1.65205,1.65205,68400000.0
2007-12-24 10:09:00,1.652,1.65275,1.652,1.65265,79100000.0
2007-12-24 10:10:00,1.6526,1.6526,1.6525,1.6525,2000000.0
2007-12-24 10:11:00,1.6526,1.6531,1.6526,1.653,50300000.0
2007-12-24 10:12:00,1.65305,1.65305,1.6529,1.6529,12800000.0
2007-12-24 10:13:00,1.6529,1.653,1.65285,1.65295,10500000.0
2007-12-24 10:14:00,1.65295,1.65305,1.65255,1.65305,33700000.0
2007-12-24 10:15:00,1.65305,1.6532,1.653,1.6532,8200000.0
2007-12-24 10:16:00,1.6532,1.65335,1.65305,1.6531,69000000.0
2007-12-24 10:17:00,1.65305,1.65305,1.6528,1.6528,13000000.0
2007-12-24 10:18:00,1.65285,1.65305,1.65235,1.6529,77100000.0
2007-12-24 10:19:00,1.6529,1.6529,1.65155,1.65215,98200000.0
2007-12-24 10:20:00,1.65215,1.65215,1.65135,1.65155,284500000.0
2007-12-24 10:21:00,1.65155,1.65205,1.65155,1.65205,60200000.0
2007-12-24 10:22:00,1.6521,1.65215,1.6517,1.652,93600000.0
2007-12-24 10:23:00,1.652,1.6521,1.65195,1.652,6300000.0
2007-12-24 10:24:00,1.65205,1.6522,1.65205,1.6522,18900000.0
2007-12-24 10:25:00,1.6518,1.65225,1.6518,1.65215,42300000.0
2007-12-24 10:26:00,1.6521,1.65245,1.65205,1.65215,182400002.0
2007-12-24 10:27:00,1.65215,1.65225,1.65195,1.6522,57500000.0
2007-12-24 10:28:00,1.6523,1.6523,1.6522,1.6522,2600000.0
2007-12-24 10:29:00,1.6522,1.6522,1.6522,1.6522,900000.0
2007-12-24 10:30:00,1.6522,1.6522,1.65205,1.65205,110600000.0
2007-12-24 10:31:00,1.65175,1.65205,1.65175,1.65195,20500000.0
2007-12-24 10:32:00,1.65195,1.6531,1.6519,1.65255,339400000.0
2007-12-24 10:33:00,1.65255,1.65265,1.6519,1.65245,447700000.0
2007-12-24 10:34:00,1.65255,1.65275,1.65245,1.65275,13900000.0
2007-12-24 10:35:00,1.6525,1.65275,1.65225,1.65265,19600000.0
2007-12-24 10:36:00,1.65265,1.6527,1.65215,1.65265,181500000.0
2007-12-24 10:37:00,1.65265,1.65265,1.6525,1.6526,30000000.0
2007-12-24 10:38:00,1.6526,1.65275,1.6526,1.65265,19200000.0
2007-12-24 10:39:00,1.6527,1.65275,1.6524,1.65245,48900000.0
2007-12-24 10:40:00,1.6526,1.65285,1.65245,1.65285,81600000.0
2007-12-24 10:41:00,1.65335,1.65335,1.6531,1.6532,31400000.0
2007-12-24 10:42:00,1.65315,1.6533,1.65225,1.65285,312799998.0
2007-12-24 10:43:00,1.65285,1.653,1.65265,1.65285,160300002.0
2007-12-24 10:44:00,1.65285,1.65355,1.65285,1.65295,237300002.0
2007-12-24 10:45:00,1.65295,1.65305,1.65285,1.65285,295500000.0
2007-12-24 10:46:00,1.65295,1.6533,1.65275,1.6533,139400000.0
2007-12-24 10:47:00,1.6534,1.6534,1.65335,1.6534,8300000.0
2007-12-24 10:48:00,1.65315,1.65335,1.65315,1.6533,7800000.0
2007-12-24 10:49:00,1.653,1.65325,1.65275,1.65275,80400000.0
2007-12-24 10:50:00,1.65275,1.65285,1.65265,1.65275,35600000.0
2007-12-24 10:51:00,1.65275,1.65275,1.6517,1.6517,68700000.0
2007-12-24 10:52:00,1.65175,1.6519,1.6516,1.6517,37700000.0
2007-12-24 10:53:00,1.6517,1.6518,1.65165,1.6518,29000000.0
2007-12-24 10:54:00,1.6518,1.65235,1.65175,1.65235,59900000.0
2007-12-24 10:55:00,1.6525,1.65305,1.65225,1.653,136300000.0
2007-12-24 10:56:00,1.65295,1.653,1.6528,1.653,28200000.0
2007-12-24 10:57:00,1.65295,1.65295,1.65285,1.65285,57700000.0
2007-12-24 10:58:00,1.65285,1.65285,1.65225,1.6524,88100000.0
2007-12-24 10:59:00,1.6525,1.65275,1.65215,1.65275,127900000.0
2007-12-24 11:00:00,1.65275,1.65275,1.65235,1.65235,90400000.0
2007-12-24 11:01:00,1.652,1.65255,1.652,1.6522,75500000.0
2007-12-24 11:02:00,1.65225,1.65235,1.65215,1.65215,41900000.0
2007-12-24 11:03:00,1.65215,1.65225,1.6518,1.65185,66100000.0
2007-12-24 11:04:00,1.65175,1.6523,1.65175,1.6523,33300000.0
2007-12-24 11:05:00,1.6523,1.6523,1.65195,1.65205,50700000.0
2007-12-24 11:06:00,1.6521,1.65215,1.6517,1.65185,72000000.0
2007-12-24 11:07:00,1.65195,1.6522,1.65185,1.65215,89800000.0
2007-12-24 11:08:00,1.65205,1.65235,1.65205,1.65235,58900000.0
2007-12-24 11:09:00,1.65235,1.65235,1.65215,1.65225,72100000.0
2007-12-24 11:10:00,1.65215,1.65245,1.65205,1.6524,70700000.0
2007-12-24 11:11:00,1.65235,1.6525,1.65225,1.65225,32400000.0
2007-12-24 11:12:00,1.65235,1.65245,1.65205,1.65225,96500000.0
2007-12-24 11:13:00,1.65225,1.65235,1.65195,1.65225,67700000.0
2007-12-24 11:14:00,1.65225,1.65235,1.65185,1.65225,50200000.0
2007-12-24 11:15:00,1.65235,1.65245,1.65205,1.6522,59300000.0
2007-12-24 11:16:00,1.65215,1.6522,1.65205,1.65205,8200000.0
2007-12-24 11:17:00,1.6521,1.6521,1.65185,1.65195,70700000.0
2007-12-24 11:18:00,1.65195,1.6521,1.65185,1.6521,78800000.0
2007-12-24 11:19:00,1.6521,1.6522,1.65185,1.65215,93700000.0
2007-12-24 11:20:00,1.65215,1.65215,1.65185,1.65195,86300000.0
2007-12-24 11:21:00,1.65195,1.65205,1.65185,1.65195,17500000.0
2007-12-24 11:22:00,1.6519,1.6519,1.65185,1.65185,6000000.0
2007-12-24 11:23:00,1.6519,1.65195,1.6516,1.6516,14500000.0
2007-12-24 11:24:00,1.65155,1.652,1.65155,1.652,13600000.0
2007-12-24 11:25:00,1.65195,1.6525,1.65195,1.65225,60100000.0
2007-12-24 11:26:00,1.65215,1.6525,1.65215,1.65235,26000000.0
2007-12-24 11:27:00,1.6523,1.6526,1.65225,1.6526,17600000.0
2007-12-24 11:28:00,1.6526,1.6527,1.6524,1.6525,34100000.0
2007-12-24 11:29:00,1.65245,1.6525,1.65175,1.65175,114700001.0
2007-12-24 11:30:00,1.65195,1.65195,1.65185,1.65195,271000000.0
2007-12-24 11:31:00,1.6524,1.6524,1.65235,1.65235,2400000.0
2007-12-24 11:32:00,1.65235,1.65235,1.65225,1.6523,4300000.0
2007-12-24 11:33:00,1.6523,1.65235,1.65215,1.65225,12700000.0
2007-12-24 11:34:00,1.65225,1.65255,1.65225,1.6524,9300000.0
2007-12-24 11:35:00,1.65245,1.6526,1.65235,1.6526,8600000.0
2007-12-24 11:36:00,1.6526,1.6526,1.65215,1.65215,25600000.0
2007-12-24 11:37:00,1.6522,1.6524,1.65215,1.65235,43300000.0
2007-12-24 11:38:00,1.6523,1.6523,1.6521,1.65215,30100000.0
2007-12-24 11:39:00,1.65215,1.6522,1.65195,1.6521,27800000.0
2007-12-24 11:40:00,1.65205,1.65225,1.65185,1.65215,51900000.0
2007-12-24 11:41:00,1.65215,1.65215,1.65185,1.65195,53800000.0
2007-12-24 11:42:00,1.65205,1.6521,1.65195,1.65195,28000000.0
2007-12-24 11:43:00,1.65195,1.652,1.6516,1.65175,109900000.0
2007-12-24 11:44:00,1.6518,1.652,1.65175,1.652,9500000.0
2007-12-24 11:45:00,1.652,1.652,1.6518,1.6518,34800000.0
2007-12-24 11:46:00,1.6521,1.6521,1.6517,1.6517,42700000.0
2007-12-24 11:47:00,1.65175,1.6519,1.65155,1.65185,57700000.0
2007-12-24 11:48:00,1.65185,1.65195,1.65085,1.6516,129000000.0
2007-12-24 11:49:00,1.6516,1.6519,1.65155,1.65155,32000000.0
2007-12-24 11:50:00,1.65155,1.6517,1.65085,1.65105,123700000.0
2007-12-24 11:51:00,1.65105,1.65195,1.65105,1.65175,170299999.0
2007-12-24 11:52:00,1.65155,1.6519,1.65145,1.65145,172100000.0
2007-12-24 11:53:00,1.6515,1.65175,1.65145,1.65175,14700000.0
2007-12-24 11:54:00,1.65175,1.652,1.65165,1.652,44500000.0
2007-12-24 11:55:00,1.652,1.652,1.65165,1.65165,53300000.0
2007-12-24 11:56:00,1.65165,1.652,1.65165,1.65185,80800000.0
2007-12-24 11:57:00,1.6519,1.652,1.65125,1.65135,139700000.0
2007-12-24 11:58:00,1.65175,1.65185,1.6517,1.6517,16700000.0
2007-12-24 11:59:00,1.65135,1.65205,1.65125,1.65195,58700000.0
2007-12-24 12:00:00,1.65195,1.6521,1.65185,1.652,37700000.0
2007-12-24 12:01:00,1.65195,1.652,1.6519,1.65195,19300000.0
2007-12-24 12:02:00,1.65195,1.6526,1.65195,1.65255,31200000.0
2007-12-24 12:03:00,1.65245,1.65245,1.65155,1.6519,35600000.0
2007-12-24 12:04:00,1.6519,1.652,1.6519,1.652,6300000.0
2007-12-24 12:05:00,1.6517,1.652,1.6516,1.652,21700000.0
2007-12-24 12:06:00,1.652,1.652,1.6517,1.6517,16100000.0
2007-12-24 12:07:00,1.65165,1.65175,1.65155,1.65165,33400000.0
2007-12-24 12:08:00,1.65145,1.65175,1.65145,1.65175,22800000.0
2007-12-24 12:09:00,1.65175,1.65235,1.65155,1.65225,54400000.0
2007-12-24 12:10:00,1.65225,1.6524,1.65185,1.65225,189300000.0
2007-12-24 12:11:00,1.6521,1.65245,1.65185,1.65245,81000000.0
2007-12-24 12:12:00,1.65245,1.65255,1.6524,1.65255,8400000.0
2007-12-24 12:13:00,1.6525,1.65255,1.65245,1.65245,32300000.0
2007-12-24 12:14:00,1.65255,1.65285,1.65255,1.65285,4800000.0
2007-12-24 12:15:00,1.65275,1.6528,1.6527,1.6527,9900000.0
2007-12-24 12:16:00,1.65265,1.65265,1.65235,1.65235,27400000.0
2007-12-24 12:17:00,1.65225,1.65275,1.65195,1.65235,36700000.0
2007-12-24 12:18:00,1.65235,1.65275,1.65235,1.65265,19700000.0
2007-12-24 12:19:00,1.65265,1.65275,1.65245,1.65255,42800000.0
2007-12-24 12:20:00,1.65245,1.6526,1.6522,1.6525,21100000.0
2007-12-24 12:21:00,1.65245,1.65245,1.65215,1.6524,23000000.0
2007-12-24 12:22:00,1.65235,1.65235,1.65195,1.6523,52600000.0
2007-12-24 12:23:00,1.65215,1.65225,1.65195,1.6522,25000000.0
2007-12-24 12:24:00,1.6522,1.6522,1.65205,1.65205,8800000.0
2007-12-24 12:25:00,1.65225,1.65225,1.65115,1.65135,175900000.0
2007-12-24 12:26:00,1.65135,1.6517,1.65125,1.6514,157700000.0
2007-12-24 12:27:00,1.65135,1.6518,1.65135,1.6515,31200000.0
2007-12-24 12:28:00,1.65145,1.65145,1.65125,1.65125,54900000.0
2007-12-24 12:29:00,1.65125,1.65125,1.65105,1.6512,44800000.0
2007-12-24 12:30:00,1.6512,1.65125,1.6508,1.6512,15500000.0
2007-12-24 12:31:00,1.6512,1.6513,1.6509,1.65095,8200000.0
2007-12-24 12:32:00,1.6509,1.65145,1.6509,1.65145,7300000.0
2007-12-24 12:33:00,1.65135,1.65145,1.65135,1.65135,12000000.0
2007-12-24 12:34:00,1.6513,1.65145,1.6513,1.65145,16600000.0
2007-12-24 12:35:00,1.6514,1.65225,1.6514,1.6522,95600000.0
2007-12-24 12:36:00,1.65225,1.65225,1.65145,1.6519,55100000.0
2007-12-24 12:37:00,1.65185,1.652,1.65155,1.65185,56199997.0
2007-12-24 12:38:00,1.65185,1.653,1.65155,1.65225,209900000.0
2007-12-24 12:39:00,1.65215,1.65225,1.6514,1.6515,149300000.0
2007-12-24 12:40:00,1.65145,1.65155,1.65135,1.6514,49100000.0
2007-12-24 12:41:00,1.6514,1.65145,1.6513,1.65135,17100000.0
2007-12-24 12:42:00,1.6515,1.6515,1.6505,1.6507,59600000.0
2007-12-24 12:43:00,1.65075,1.6513,1.6507,1.65095,22700000.0
2007-12-24 12:44:00,1.65095,1.6515,1.6509,1.65105,68000000.0
2007-12-24 12:45:00,1.65105,1.65135,1.6505,1.65055,220100000.0
2007-12-24 12:46:00,1.6507,1.65075,1.65055,1.65075,203799998.0
2007-12-24 12:47:00,1.65075,1.6509,1.65065,1.65075,166300001.0
2007-12-24 12:48:00,1.65075,1.65135,1.65075,1.65125,315800000.0
2007-12-24 12:49:00,1.65125,1.65135,1.65085,1.65135,208100000.0
2007-12-24 12:50:00,1.65135,1.65165,1.65125,1.65165,76300000.0
2007-12-24 12:51:00,1.65165,1.65165,1.65165,1.65165,4400000.0
2007-12-24 12:52:00,1.65125,1.6517,1.65125,1.65165,50100000.0
2007-12-24 12:53:00,1.65165,1.65165,1.65135,1.65165,43200000.0
2007-12-24 12:54:00,1.65175,1.65175,1.65165,1.6517,41100000.0
2007-12-24 12:55:00,1.6517,1.6521,1.65155,1.6519,289400000.0
2007-12-24 12:56:00,1.65195,1.65245,1.65195,1.65205,192400000.0
2007-12-24 12:57:00,1.65205,1.6525,1.65185,1.6525,96000001.0
2007-12-24 12:58:00,1.65245,1.65245,1.6521,1.6522,26300000.0
2007-12-24 12:59:00,1.6522,1.6524,1.65215,1.65215,12100000.0
2007-12-24 13:00:00,1.6521,1.65225,1.6521,1.65215,16000000.0
2007-12-24 13:01:00,1.6522,1.6522,1.6521,1.6521,8800000.0
2007-12-24 13:02:00,1.65195,1.65205,1.65175,1.65185,63200000.0
2007-12-24 13:03:00,1.65185,1.65215,1.6518,1.65215,17900000.0
2007-12-24 13:04:00,1.6521,1.65215,1.65185,1.65185,18200000.0
2007-12-24 13:05:00,1.652,1.652,1.652,1.652,300000.0
2007-12-24 13:06:00,1.652,1.6525,1.652,1.65245,15400000.0
2007-12-24 13:07:00,1.65245,1.65245,1.6522,1.6522,28900000.0
2007-12-24 13:08:00,1.6522,1.6523,1.65195,1.6521,22900000.0
2007-12-24 13:09:00,1.6521,1.6523,1.65185,1.65185,42600000.0
2007-12-24 13:10:00,1.65185,1.65185,1.65165,1.65165,24200000.0
2007-12-24 13:11:00,1.65155,1.65175,1.65155,1.65175,181400001.0
2007-12-24 13:12:00,1.65175,1.65245,1.65175,1.6524,124100000.0
2007-12-24 13:13:00,1.65245,1.6525,1.65125,1.65185,254200000.0
2007-12-24 13:14:00,1.65205,1.65225,1.65165,1.65165,87200000.0
2007-12-24 13:15:00,1.6518,1.6521,1.6518,1.65205,114400000.0
2007-12-24 13:16:00,1.65195,1.65205,1.65145,1.65155,122200000.0
2007-12-24 13:17:00,1.65165,1.65235,1.65165,1.65185,147600000.0
2007-12-24 13:18:00,1.6536,1.6538,1.6536,1.6536,5200000.0
2007-12-24 13:19:00,1.65175,1.652,1.65175,1.652,5200000.0
2007-12-24 13:20:00,1.6519,1.6519,1.65175,1.65185,134600000.0
2007-12-24 13:21:00,1.65185,1.6522,1.65185,1.65195,212800000.0
2007-12-24 13:22:00,1.652,1.6521,1.6519,1.6519,19900000.0
2007-12-24 13:23:00,1.652,1.6521,1.6519,1.652,27900000.0
2007-12-24 13:24:00,1.6521,1.65215,1.65205,1.6521,18700000.0
2007-12-24 13:25:00,1.6521,1.6521,1.65185,1.65205,22200000.0
2007-12-24 13:26:00,1.65205,1.6528,1.65195,1.65205,117700000.0
2007-12-24 13:27:00,1.65205,1.6526,1.65205,1.65255,26900000.0
2007-12-24 13:28:00,1.6533,1.6534,1.6533,1.6534,8200000.0
2007-12-24 13:29:00,1.6525,1.65255,1.6525,1.65255,8200000.0
2007-12-24 13:30:00,1.6525,1.65265,1.65235,1.65235,49800000.0
2007-12-24 13:31:00,1.65265,1.65275,1.65265,1.65265,25800000.0
2007-12-24 13:32:00,1.65265,1.6533,1.652,1.6532,108200000.0
2007-12-24 13:33:00,1.6532,1.6532,1.6526,1.6527,95600000.0
2007-12-24 13:34:00,1.65285,1.65305,1.6527,1.65295,55300000.0
2007-12-24 13:35:00,1.65245,1.6529,1.65245,1.65285,76700000.0
2007-12-24 13:36:00,1.65285,1.65315,1.6528,1.65315,136900000.0
2007-12-24 13:37:00,1.6532,1.65345,1.65295,1.6531,74100000.0
2007-12-24 13:38:00,1.6532,1.6534,1.6531,1.65315,63400000.0
2007-12-24 13:39:00,1.65305,1.6531,1.65295,1.65305,18400000.0
2007-12-24 13:40:00,1.6531,1.65345,1.6531,1.6533,23500000.0
2007-12-24 13:41:00,1.65335,1.65345,1.6533,1.65345,16000000.0
2007-12-24 13:42:00,1.6535,1.65355,1.65305,1.65345,42800000.0
2007-12-24 13:43:00,1.65345,1.65355,1.6534,1.65355,28600000.0
2007-12-24 13:44:00,1.6535,1.65385,1.6535,1.65375,13300000.0
2007-12-24 13:45:00,1.6538,1.654,1.6537,1.6538,60300000.0
2007-12-24 13:46:00,1.6538,1.6538,1.65285,1.65305,119300000.0
2007-12-24 13:47:00,1.65305,1.65315,1.65255,1.65275,493600000.0
2007-12-24 13:48:00,1.6527,1.65295,1.6527,1.65295,42200000.0
2007-12-24 13:49:00,1.65285,1.6531,1.65275,1.65295,81500000.0
2007-12-24 13:50:00,1.6529,1.6532,1.65255,1.65315,12400000.0
2007-12-24 13:51:00,1.65305,1.6532,1.65305,1.6532,6100000.0
2007-12-24 13:52:00,1.65315,1.6537,1.65285,1.65305,56300000.0
2007-12-24 13:53:00,1.6536,1.6538,1.65295,1.65315,75400000.0
2007-12-24 13:54:00,1.65315,1.65325,1.65305,1.65315,254200000.0
2007-12-24 13:55:00,1.65315,1.65315,1.65295,1.65305,313700000.0
2007-12-24 13:56:00,1.6531,1.65325,1.6529,1.6529,332900000.0
2007-12-24 13:57:00,1.65295,1.65305,1.6528,1.65305,77300000.0
2007-12-24 13:58:00,1.65305,1.65325,1.6528,1.65315,102700000.0
2007-12-24 13:59:00,1.65305,1.65415,1.65305,1.6535,242900000.0
2007-12-24 14:00:00,1.65345,1.65435,1.65345,1.65425,189500000.0
2007-12-24 14:01:00,1.6543,1.6543,1.65305,1.65315,135600001.0
2007-12-24 14:02:00,1.65315,1.65355,1.65285,1.65355,545200001.0
2007-12-24 14:03:00,1.65355,1.65365,1.65335,1.65355,137200000.0
2007-12-24 14:04:00,1.65355,1.6536,1.65305,1.65335,54400000.0
2007-12-24 14:05:00,1.65325,1.65325,1.65285,1.65315,96500000.0
2007-12-24 14:06:00,1.6532,1.6532,1.65285,1.65285,64400000.0
2007-12-24 14:07:00,1.653,1.65305,1.65285,1.65285,78500000.0
2007-12-24 14:08:00,1.65295,1.65315,1.65295,1.65315,48900000.0
2007-12-24 14:09:00,1.65315,1.65325,1.65275,1.65325,76600000.0
2007-12-24 14:10:00,1.65325,1.65345,1.65325,1.65335,7300000.0
2007-12-24 14:11:00,1.65335,1.65375,1.65335,1.6535,15800000.0
2007-12-24 14:12:00,1.6535,1.6535,1.6534,1.65345,4000000.0
2007-12-24 14:13:00,1.65355,1.6538,1.65335,1.6537,178700000.0
2007-12-24 14:14:00,1.65365,1.65385,1.65345,1.65345,54400000.0
2007-12-24 14:15:00,1.6536,1.6536,1.65335,1.65345,55800000.0
2007-12-24 14:16:00,1.65345,1.65355,1.65335,1.65355,42500000.0
2007-12-24 14:17:00,1.65355,1.65365,1.65345,1.65345,62000000.0
2007-12-24 14:18:00,1.65345,1.65395,1.65345,1.6538,67000000.0
2007-12-24 14:19:00,1.65365,1.65405,1.65365,1.6539,48600000.0
2007-12-24 14:20:00,1.65385,1.65385,1.6537,1.6538,45600000.0
2007-12-24 14:21:00,1.6539,1.6539,1.65355,1.65355,41500000.0
2007-12-24 14:22:00,1.65365,1.65365,1.65295,1.65325,89800000.0
2007-12-24 14:23:00,1.65325,1.6535,1.65325,1.6535,21500000.0
2007-12-24 14:24:00,1.65345,1.65345,1.6534,1.65345,12600000.0
2007-12-24 14:25:00,1.6534,1.65345,1.65305,1.65335,63200000.0
2007-12-24 14:26:00,1.6534,1.65355,1.65335,1.6534,47300000.0
2007-12-24 14:27:00,1.6535,1.6535,1.65325,1.65335,33100000.0
2007-12-24 14:28:00,1.65335,1.6536,1.65335,1.6536,40100000.0
2007-12-24 14:29:00,1.6537,1.65385,1.65355,1.6537,72700000.0
2007-12-24 14:30:00,1.6537,1.65395,1.6537,1.65385,25000000.0
2007-12-24 14:31:00,1.65385,1.65395,1.65355,1.65355,62600000.0
2007-12-24 14:32:00,1.65385,1.65385,1.65335,1.65355,113900000.0
2007-12-24 14:33:00,1.65345,1.6538,1.6534,1.65355,55900000.0
2007-12-24 14:34:00,1.65355,1.65365,1.6534,1.65355,60900000.0
2007-12-24 14:35:00,1.65345,1.65365,1.65285,1.65335,278200001.0
2007-12-24 14:36:00,1.65335,1.65355,1.65335,1.65355,91700001.0
2007-12-24 14:37:00,1.65345,1.65395,1.6534,1.65365,171500004.0
2007-12-24 14:38:00,1.65365,1.65385,1.65345,1.65345,134100000.0
2007-12-24 14:39:00,1.65345,1.65365,1.6534,1.6535,46500000.0
2007-12-24 14:40:00,1.6535,1.6535,1.6526,1.65275,115300000.0
2007-12-24 14:41:00,1.65275,1.6528,1.65255,1.6526,129300000.0
2007-12-24 14:42:00,1.6527,1.6528,1.6525,1.6527,175300000.0
2007-12-24 14:43:00,1.6526,1.6528,1.6526,1.6528,131300000.0
2007-12-24 14:44:00,1.6528,1.6528,1.6527,1.6528,66000000.0
2007-12-24 14:45:00,1.6528,1.6529,1.6526,1.6529,83700000.0
2007-12-24 14:46:00,1.6529,1.653,1.6529,1.6529,56800000.0
2007-12-24 14:47:00,1.6528,1.653,1.6528,1.6529,82499998.0
2007-12-24 14:48:00,1.6528,1.6529,1.6528,1.6529,41600000.0
2007-12-24 14:49:00,1.653,1.653,1.653,1.653,66000000.0
2007-12-24 14:50:00,1.653,1.653,1.653,1.653,20000000.0
2007-12-24 14:51:00,1.653,1.653,1.6528,1.6528,54800000.0
2007-12-24 14:52:00,1.6528,1.653,1.6528,1.6529,109800000.0
2007-12-24 14:53:00,1.6528,1.6531,1.6528,1.653,112700000.0
2007-12-24 14:54:00,1.6531,1.6534,1.6531,1.6532,240800000.0
2007-12-24 14:55:00,1.6533,1.6535,1.6531,1.6531,262000000.0
2007-12-24 14:56:00,1.6532,1.6533,1.6529,1.6531,471100000.0
2007-12-24 14:57:00,1.6531,1.6534,1.6525,1.6529,382700000.0
2007-12-24 14:58:00,1.6529,1.653,1.6526,1.6529,93500000.0
2007-12-24 14:59:00,1.6529,1.6529,1.6526,1.6528,176600000.0
2007-12-24 15:00:00,1.6528,1.6532,1.6527,1.6528,166700000.0
2007-12-24 15:01:00,1.6528,1.6531,1.6528,1.653,57200000.0
2007-12-24 15:02:00,1.653,1.6531,1.6529,1.6531,28000000.0
2007-12-24 15:03:00,1.6531,1.6532,1.65275,1.6532,35200000.0
2007-12-24 15:04:00,1.6532,1.6532,1.6528,1.6532,76400000.0
2007-12-24 15:05:00,1.653,1.6532,1.6529,1.6532,112100000.0
2007-12-24 15:06:00,1.653,1.6532,1.6528,1.653,230399995.0
2007-12-24 15:07:00,1.653,1.6532,1.6528,1.6532,117500000.0
2007-12-24 15:08:00,1.6532,1.6533,1.6528,1.6531,61600000.0
2007-12-24 15:09:00,1.6531,1.6532,1.6527,1.6527,111600000.0
2007-12-24 15:10:00,1.653,1.653,1.6526,1.6528,134900000.0
2007-12-24 15:11:00,1.6528,1.6528,1.6523,1.6525,235900000.0
2007-12-24 15:12:00,1.6528,1.6528,1.6525,1.6526,166100000.0
2007-12-24 15:13:00,1.6526,1.6526,1.6522,1.6523,331500003.0
2007-12-24 15:14:00,1.6523,1.6528,1.6522,1.6525,357800000.0
2007-12-24 15:15:00,1.6523,1.6528,1.6521,1.6525,558200000.0
2007-12-24 15:16:00,1.6525,1.6528,1.6525,1.6525,267600000.0
2007-12-24 15:17:00,1.6526,1.6527,1.6524,1.6526,205100000.0
2007-12-24 15:18:00,1.6526,1.6527,1.6524,1.6526,266000000.0
2007-12-24 15:19:00,1.6526,1.6529,1.6526,1.6526,168600000.0
2007-12-24 15:20:00,1.6527,1.6532,1.6527,1.6529,314200000.0
2007-12-24 15:21:00,1.6529,1.653,1.65255,1.65265,55600000.0
2007-12-24 15:22:00,1.65265,1.6532,1.6526,1.6531,121200000.0
2007-12-24 15:23:00,1.6532,1.6532,1.6529,1.653,75200000.0
2007-12-24 15:24:00,1.653,1.6531,1.653,1.6531,34000000.0
2007-12-24 15:25:00,1.6531,1.6534,1.653,1.6533,52000000.0
2007-12-24 15:26:00,1.6533,1.6533,1.653,1.653,62000000.0
2007-12-24 15:27:00,1.653,1.653,1.6528,1.653,103200000.0
2007-12-24 15:28:00,1.65265,1.653,1.65245,1.653,21400000.0
2007-12-24 15:29:00,1.653,1.6531,1.6529,1.6531,38000000.0
2007-12-24 15:30:00,1.65275,1.6534,1.65275,1.6533,66000000.0
2007-12-24 15:31:00,1.65275,1.6534,1.65275,1.6531,206400000.0
2007-12-24 15:32:00,1.6532,1.6532,1.6531,1.6531,32900000.0
2007-12-24 15:33:00,1.653,1.6532,1.653,1.6532,14000000.0
2007-12-24 15:34:00,1.6532,1.6534,1.65265,1.6532,55600000.0
2007-12-24 15:35:00,1.653,1.6534,1.65275,1.6532,87900000.0
2007-12-24 15:36:00,1.653,1.6538,1.653,1.6536,58800000.0
2007-12-24 15:37:00,1.6536,1.6536,1.65325,1.65325,10400000.0
2007-12-24 15:38:00,1.6536,1.654,1.6534,1.654,61500000.0
2007-12-24 15:39:00,1.654,1.654,1.6539,1.6539,122000000.0
2007-12-24 15:40:00,1.6539,1.6539,1.6536,1.6537,162400000.0
2007-12-24 15:41:00,1.6537,1.6538,1.6535,1.6535,140000000.0
2007-12-24 15:42:00,1.6535,1.6535,1.653,1.6534,95500000.0
2007-12-24 15:43:00,1.6533,1.6535,1.6532,1.6532,357100000.0
2007-12-24 15:44:00,1.6532,1.6533,1.6531,1.6532,172000000.0
2007-12-24 15:45:00,1.6532,1.6534,1.6531,1.6534,155300000.0
2007-12-24 15:46:00,1.6534,1.6537,1.6533,1.6533,234800000.0
2007-12-24 15:47:00,1.6533,1.6536,1.6533,1.6534,152000000.0
2007-12-24 15:48:00,1.6534,1.6535,1.6533,1.6533,48000000.0
2007-12-24 15:49:00,1.6534,1.6535,1.6533,1.6535,86000000.0
2007-12-24 15:50:00,1.6535,1.6539,1.6533,1.6539,72000000.0
2007-12-24 15:51:00,1.6538,1.6538,1.6534,1.6538,104800000.0
2007-12-24 15:52:00,1.6538,1.6538,1.6533,1.6534,171600000.0
2007-12-24 15:53:00,1.65305,1.6534,1.65305,1.6533,77600000.0
2007-12-24 15:54:00,1.6533,1.6538,1.6533,1.6537,84000000.0
2007-12-24 15:55:00,1.6537,1.6541,1.6535,1.654,391600003.0
2007-12-24 15:56:00,1.654,1.6551,1.654,1.6551,857199998.0
2007-12-24 15:57:00,1.6551,1.6558,1.6546,1.6551,413199999.0
2007-12-24 15:58:00,1.6551,1.6554,1.6547,1.6549,367200000.0
2007-12-24 15:59:00,1.6549,1.6551,1.6549,1.6551,278000000.0
2007-12-24 16:00:00,1.6551,1.6553,1.6548,1.6549,206000000.0
2007-12-24 16:01:00,1.6549,1.655,1.6548,1.6549,148200000.0
2007-12-24 16:02:00,1.6548,1.6549,1.6542,1.6542,151100000.0
2007-12-24 16:03:00,1.6542,1.6543,1.6541,1.6543,73600000.0
2007-12-24 16:04:00,1.65395,1.6549,1.65365,1.6549,95400000.0
2007-12-24 16:05:00,1.6548,1.6549,1.6543,1.6548,38000000.0
2007-12-24 16:06:00,1.6548,1.6549,1.6545,1.6549,82200000.0
2007-12-24 16:07:00,1.6548,1.6548,1.6542,1.6544,396400000.0
2007-12-24 16:08:00,1.6544,1.6545,1.6543,1.6544,41600000.0
2007-12-24 16:09:00,1.6544,1.6547,1.6543,1.6545,139400000.0
2007-12-24 16:10:00,1.6547,1.6547,1.6546,1.6546,17700000.0
2007-12-24 16:11:00,1.65415,1.6546,1.65415,1.6545,79200000.0
2007-12-24 16:12:00,1.6546,1.6546,1.6544,1.6545,273200000.0
2007-12-24 16:13:00,1.6545,1.6545,1.6537,1.6541,190800000.0
2007-12-24 16:14:00,1.6541,1.6545,1.6541,1.6545,98500000.0
2007-12-24 16:15:00,1.6545,1.6545,1.6542,1.6542,82000000.0
2007-12-24 16:16:00,1.6542,1.655,1.6542,1.655,270400000.0
2007-12-24 16:17:00,1.6548,1.6549,1.6539,1.6548,360600000.0
2007-12-24 16:18:00,1.6548,1.6549,1.6544,1.6548,126000000.0
2007-12-24 16:19:00,1.6549,1.6549,1.6543,1.6547,87200000.0
2007-12-24 16:20:00,1.6547,1.6549,1.6547,1.6548,74000000.0
2007-12-24 16:21:00,1.6548,1.655,1.6545,1.655,48400000.0
2007-12-24 16:22:00,1.655,1.6551,1.6549,1.655,96000000.0
2007-12-24 16:23:00,1.65455,1.6549,1.6545,1.6548,37600000.0
2007-12-24 16:24:00,1.6549,1.655,1.6546,1.655,310300000.0
2007-12-24 16:25:00,1.655,1.655,1.6549,1.6549,66000000.0
2007-12-24 16:26:00,1.6549,1.6549,1.6547,1.6547,32500000.0
2007-12-24 16:27:00,1.6543,1.6548,1.6543,1.6548,42400000.0
2007-12-24 16:28:00,1.6544,1.6549,1.6542,1.6548,44700000.0
2007-12-24 16:29:00,1.6549,1.6549,1.6548,1.6549,64000000.0
2007-12-24 16:30:00,1.6549,1.655,1.65455,1.6549,23200000.0
2007-12-24 16:31:00,1.6549,1.6549,1.6547,1.6547,54000000.0
2007-12-24 16:32:00,1.6548,1.6549,1.6545,1.6546,130700000.0
2007-12-24 16:33:00,1.6545,1.655,1.6545,1.655,232700000.0
2007-12-24 16:34:00,1.655,1.6551,1.6545,1.6545,192200000.0
2007-12-24 16:35:00,1.6546,1.6548,1.6545,1.6546,104300000.0
2007-12-24 16:36:00,1.6546,1.6548,1.6546,1.6548,26800000.0
2007-12-24 16:37:00,1.6548,1.6548,1.6542,1.6542,36500000.0
2007-12-24 16:38:00,1.6542,1.6548,1.6542,1.6547,45500000.0
2007-12-24 16:39:00,1.6547,1.6548,1.6546,1.6546,58000000.0
2007-12-24 16:40:00,1.6546,1.6547,1.6546,1.6546,12000000.0
2007-12-24 16:41:00,1.6546,1.6547,1.6544,1.6545,57600000.0
2007-12-24 16:42:00,1.6545,1.6545,1.6542,1.6544,102600000.0
2007-12-24 16:43:00,1.6544,1.6544,1.6543,1.6544,174500000.0
2007-12-24 16:44:00,1.65405,1.6543,1.65385,1.6542,47100000.0
2007-12-24 16:45:00,1.6543,1.6544,1.654,1.6542,142400000.0
2007-12-24 16:46:00,1.6542,1.6542,1.6533,1.6534,220800000.0
2007-12-24 16:47:00,1.6534,1.6537,1.6534,1.6536,211300000.0
2007-12-24 16:48:00,1.6536,1.6538,1.6536,1.6538,104000000.0
2007-12-24 16:49:00,1.6538,1.654,1.6537,1.6538,131800000.0
2007-12-24 16:50:00,1.6538,1.6543,1.6537,1.6543,120700000.0
2007-12-24 16:51:00,1.6543,1.6544,1.6543,1.6544,8000000.0
2007-12-24 16:52:00,1.65385,1.6544,1.65385,1.6541,67600000.0
2007-12-24 16:53:00,1.6541,1.6545,1.6541,1.6543,110700000.0
2007-12-24 16:54:00,1.6543,1.6544,1.6542,1.6543,85900000.0
2007-12-24 16:55:00,1.6544,1.6546,1.6544,1.6544,78300000.0
2007-12-24 16:56:00,1.6544,1.6545,1.65415,1.65415,115500000.0
2007-12-24 16:57:00,1.65415,1.6551,1.65415,1.655,144800000.0
2007-12-24 16:58:00,1.655,1.6553,1.6549,1.6552,172400000.0
2007-12-24 16:59:00,1.6552,1.6555,1.6551,1.6553,170000000.0
2007-12-24 17:00:00,1.6553,1.6555,1.6547,1.6551,300400000.0
2007-12-24 17:01:00,1.6551,1.6556,1.655,1.6556,204400000.0
2007-12-24 17:02:00,1.6556,1.6556,1.6553,1.6556,246000000.0
2007-12-24 17:03:00,1.6556,1.656,1.6554,1.6559,192900000.0
2007-12-24 17:04:00,1.6559,1.6559,1.6553,1.6555,202900000.0
2007-12-24 17:05:00,1.6556,1.6559,1.6556,1.6558,74000000.0
2007-12-24 17:06:00,1.6557,1.6558,1.6554,1.6555,66000000.0
2007-12-24 17:07:00,1.6554,1.6555,1.6551,1.6551,151600000.0
2007-12-24 17:08:00,1.6551,1.6552,1.655,1.6551,72000000.0
2007-12-24 17:09:00,1.6551,1.6552,1.6551,1.6552,36000000.0
2007-12-24 17:10:00,1.6553,1.6553,1.6552,1.6552,102000000.0
2007-12-24 17:11:00,1.6552,1.6553,1.6551,1.6553,90800000.0
2007-12-24 17:12:00,1.6553,1.6553,1.6549,1.6553,49400000.0
2007-12-24 17:13:00,1.6552,1.6553,1.6551,1.6551,158800000.0
2007-12-24 17:14:00,1.6551,1.6552,1.6548,1.6548,234000000.0
2007-12-24 17:15:00,1.6548,1.6549,1.6546,1.6546,96800000.0
2007-12-24 17:16:00,1.6546,1.6549,1.6546,1.6549,52000000.0
2007-12-24 17:17:00,1.6549,1.6555,1.6549,1.6553,106400000.0
2007-12-24 17:18:00,1.6553,1.656,1.6553,1.656,166800000.0
2007-12-24 17:19:00,1.656,1.656,1.6558,1.6558,152000000.0
2007-12-24 17:20:00,1.6558,1.6559,1.6553,1.6553,206200000.0
2007-12-24 17:21:00,1.6553,1.6557,1.6553,1.6557,78600000.0
2007-12-24 17:22:00,1.6557,1.6557,1.6555,1.6555,83600000.0
2007-12-24 17:23:00,1.6555,1.6556,1.6555,1.6556,14400000.0
2007-12-24 17:24:00,1.6552,1.6556,1.6552,1.6555,60400000.0
2007-12-24 17:25:00,1.65525,1.6555,1.65525,1.6553,43200000.0
2007-12-24 17:26:00,1.6553,1.6554,1.6553,1.6553,68000000.0
2007-12-24 17:27:00,1.6553,1.6554,1.6551,1.6553,74400000.0
2007-12-24 17:28:00,1.6553,1.6553,1.655,1.6551,52600000.0
2007-12-24 17:29:00,1.6552,1.6552,1.6548,1.6549,47600000.0
2007-12-24 17:30:00,1.655,1.655,1.6547,1.6548,123000000.0
2007-12-24 17:31:00,1.6548,1.655,1.6547,1.655,44800000.0
2007-12-24 17:32:00,1.6549,1.6551,1.6548,1.6551,51600000.0
2007-12-24 17:33:00,1.6551,1.6552,1.655,1.6551,64800000.0
2007-12-24 17:34:00,1.6552,1.6552,1.6551,1.6551,24000000.0
2007-12-24 17:35:00,1.6549,1.6551,1.6549,1.6551,40000000.0
2007-12-24 17:36:00,1.65465,1.6547,1.65465,1.65465,32000000.0
2007-12-24 17:37:00,1.6551,1.6553,1.655,1.6553,54000000.0
2007-12-24 17:38:00,1.6553,1.6556,1.6549,1.6553,146000000.0
2007-12-24 17:39:00,1.6553,1.6553,1.655,1.655,136000000.0
2007-12-24 17:40:00,1.655,1.6551,1.6547,1.6547,147400000.0
2007-12-24 17:41:00,1.6548,1.655,1.6548,1.655,199000000.0
2007-12-24 17:42:00,1.6549,1.6554,1.6549,1.6554,93400000.0
2007-12-24 17:43:00,1.6554,1.6556,1.65505,1.6556,21200000.0
2007-12-24 17:44:00,1.6556,1.6556,1.6552,1.6553,96000000.0
2007-12-24 17:45:00,1.6553,1.6553,1.6548,1.6552,170100000.0
2007-12-24 17:46:00,1.6552,1.6552,1.6545,1.6545,285900000.0
2007-12-24 17:47:00,1.6545,1.6554,1.6545,1.6549,473600000.0
2007-12-24 17:48:00,1.6549,1.6554,1.6548,1.6549,148400000.0
2007-12-24 17:49:00,1.65475,1.6552,1.6545,1.6548,154700000.0
2007-12-24 17:50:00,1.6548,1.655,1.65425,1.6547,65600000.0
2007-12-24 17:51:00,1.6547,1.6549,1.6545,1.6546,55600000.0
2007-12-24 17:52:00,1.6546,1.6546,1.6543,1.6546,149600000.0
2007-12-24 17:53:00,1.6546,1.6546,1.6543,1.6544,245900000.0
2007-12-24 17:54:00,1.6544,1.6547,1.6544,1.6544,176400000.0
2007-12-24 17:55:00,1.6544,1.6548,1.6542,1.6546,477200000.0
2007-12-24 17:56:00,1.6546,1.6548,1.654,1.6543,341700000.0
2007-12-24 17:57:00,1.6543,1.6545,1.6542,1.6542,120100000.0
2007-12-24 17:58:00,1.6542,1.6543,1.6538,1.6542,169600000.0
2007-12-24 17:59:00,1.6542,1.6542,1.6528,1.6528,254400000.0
2007-12-24 18:00:00,1.6528,1.6536,1.6528,1.6533,403900000.0
2007-12-24 18:01:00,1.6533,1.6533,1.653,1.6532,194400000.0
2007-12-24 18:02:00,1.6532,1.6537,1.6529,1.6531,256700000.0
2007-12-24 18:03:00,1.6531,1.6538,1.6531,1.6537,90800000.0
2007-12-24 18:04:00,1.6537,1.6537,1.6535,1.6536,100300000.0
2007-12-24 18:05:00,1.6536,1.6543,1.6535,1.6542,139300000.0
2007-12-24 18:06:00,1.6542,1.6545,1.654,1.6544,154100000.0
2007-12-24 18:07:00,1.6545,1.6548,1.6543,1.6547,266500000.0
2007-12-24 18:08:00,1.6547,1.6552,1.65425,1.6552,212000000.0
2007-12-24 18:09:00,1.6552,1.6553,1.6548,1.6549,152800000.0
2007-12-24 18:10:00,1.6549,1.6551,1.6548,1.655,124800000.0
2007-12-24 18:11:00,1.655,1.6551,1.6547,1.6549,72000000.0
2007-12-24 18:12:00,1.6551,1.6552,1.6548,1.655,80400000.0
2007-12-24 18:13:00,1.6546,1.655,1.6546,1.655,91200000.0
2007-12-24 18:14:00,1.655,1.655,1.6547,1.6549,72000000.0
2007-12-24 18:15:00,1.6548,1.655,1.6547,1.6547,102000000.0
2007-12-24 18:16:00,1.6547,1.6551,1.6547,1.655,49800000.0
2007-12-24 18:17:00,1.6549,1.6559,1.6549,1.6559,115200000.0
2007-12-24 18:18:00,1.6558,1.6564,1.6558,1.6564,121600000.0
2007-12-24 18:19:00,1.6564,1.6565,1.6557,1.6557,194000000.0
2007-12-24 18:20:00,1.6557,1.656,1.6556,1.6556,531499992.0
2007-12-24 18:21:00,1.6557,1.6559,1.6556,1.6558,407799990.0
2007-12-24 18:22:00,1.6557,1.6573,1.6557,1.6566,443999992.0
2007-12-24 18:23:00,1.6566,1.6579,1.6564,1.6572,321200000.0
2007-12-24 18:24:00,1.6572,1.6576,1.6568,1.6568,220700000.0
2007-12-24 18:25:00,1.6569,1.6569,1.6566,1.6567,230199997.0
2007-12-24 18:26:00,1.6567,1.6567,1.6564,1.6565,120100000.0
2007-12-24 18:27:00,1.6562,1.6574,1.6562,1.6573,295000000.0
2007-12-24 18:28:00,1.6574,1.6575,1.6571,1.6575,173200000.0
2007-12-24 18:29:00,1.6575,1.6575,1.6572,1.6572,57700000.0
2007-12-24 18:30:00,1.6572,1.6575,1.6568,1.6568,140800000.0
2007-12-24 18:31:00,1.6568,1.6569,1.6562,1.6563,188200000.0
2007-12-24 18:32:00,1.6563,1.6567,1.6563,1.6565,140000000.0
2007-12-24 18:33:00,1.6566,1.6567,1.6566,1.6567,44200000.0
2007-12-24 18:34:00,1.6567,1.6567,1.65575,1.6562,108400000.0
2007-12-24 18:35:00,1.6562,1.6562,1.6557,1.656,52800000.0
2007-12-24 18:36:00,1.656,1.6561,1.6559,1.6561,48000000.0
2007-12-24 18:37:00,1.6561,1.6562,1.656,1.6561,50000000.0
2007-12-24 18:38:00,1.6561,1.6561,1.6555,1.6555,84400000.0
2007-12-24 18:39:00,1.6556,1.6557,1.6555,1.6557,46400000.0
2007-12-24 18:40:00,1.6558,1.6562,1.6558,1.6562,10800000.0
2007-12-24 18:41:00,1.6562,1.6563,1.65585,1.6562,47200000.0
2007-12-24 18:42:00,1.6562,1.6563,1.6557,1.656,234400000.0
2007-12-24 18:43:00,1.656,1.6564,1.6558,1.6559,204200000.0
2007-12-24 18:44:00,1.6558,1.6559,1.65565,1.6559,74400000.0
2007-12-24 18:45:00,1.6559,1.6559,1.6556,1.6557,95100000.0
2007-12-24 18:46:00,1.6557,1.6557,1.6556,1.6557,76400000.0
2007-12-24 18:47:00,1.6557,1.656,1.6555,1.6559,125600000.0
2007-12-24 18:48:00,1.6559,1.656,1.6559,1.6559,68000000.0
2007-12-24 18:49:00,1.6559,1.6561,1.6557,1.6558,145900000.0
2007-12-24 18:50:00,1.6559,1.6561,1.6557,1.6559,75600000.0
2007-12-24 18:51:00,1.6559,1.6561,1.6558,1.6558,103200000.0
2007-12-24 18:52:00,1.6558,1.6563,1.6558,1.6561,91600000.0
2007-12-24 18:53:00,1.6561,1.6562,1.6557,1.6558,187800000.0
2007-12-24 18:54:00,1.6558,1.656,1.6557,1.656,66000000.0
2007-12-24 18:55:00,1.6558,1.6558,1.6552,1.6552,74800000.0
2007-12-24 18:56:00,1.6552,1.6552,1.65485,1.655,64200000.0
2007-12-24 18:57:00,1.655,1.6556,1.655,1.6553,236400000.0
2007-12-24 18:58:00,1.6552,1.6553,1.6548,1.6551,179500000.0
2007-12-24 18:59:00,1.6551,1.6555,1.6549,1.6552,154000000.0
2007-12-24 19:00:00,1.6552,1.6552,1.6548,1.6549,87100000.0
2007-12-26 07:03:00,1.6533,1.6534,1.6533,1.6533,18900000.0
2007-12-26 07:04:00,1.6533,1.6534,1.6533,1.6533,14600000.0
2007-12-26 07:08:00,1.6533,1.6533,1.6532,1.6532,8200000.0
2007-12-26 07:09:00,1.6532,1.6533,1.6532,1.6533,10000000.0
2007-12-26 07:10:00,1.6533,1.6533,1.6532,1.6533,8000000.0
2007-12-26 07:13:00,1.6532,1.6532,1.6532,1.6532,3500000.0
2007-12-26 07:14:00,1.6532,1.6532,1.6532,1.6532,6000000.0
2007-12-26 07:15:00,1.6532,1.6533,1.6532,1.6533,7500000.0
2007-12-26 07:16:00,1.6533,1.6533,1.6533,1.6533,2500000.0
2007-12-26 07:17:00,1.6534,1.6534,1.6533,1.6534,8000000.0
2007-12-26 07:18:00,1.6533,1.6534,1.6533,1.6534,6500000.0
2007-12-26 07:22:00,1.6533,1.6533,1.6533,1.6533,11500000.0
2007-12-26 07:24:00,1.6533,1.6536,1.6533,1.6535,22900000.0
2007-12-26 07:25:00,1.6535,1.6536,1.6535,1.6536,15500000.0
2007-12-26 07:26:00,1.6536,1.6536,1.6534,1.6535,23500000.0
2007-12-26 07:27:00,1.6535,1.6535,1.6535,1.6535,15500000.0
2007-12-26 07:28:00,1.6535,1.6536,1.6535,1.6535,17000000.0
2007-12-26 07:29:00,1.6535,1.6535,1.6534,1.6535,15000000.0
2007-12-26 07:31:00,1.6535,1.6536,1.6535,1.6536,12500000.0
2007-12-26 07:32:00,1.6536,1.6536,1.6534,1.6534,14500000.0
2007-12-26 07:33:00,1.6534,1.6535,1.6534,1.6535,13000000.0
2007-12-26 07:34:00,1.6536,1.6536,1.6535,1.6536,15000000.0
2007-12-26 07:36:00,1.6536,1.6536,1.6536,1.6536,21000000.0
2007-12-26 07:37:00,1.6536,1.6537,1.6536,1.6537,6500000.0
2007-12-26 07:38:00,1.6537,1.6537,1.6536,1.6536,22500000.0
2007-12-26 07:39:00,1.6536,1.6536,1.6535,1.6536,16500000.0
2007-12-26 07:40:00,1.6536,1.6536,1.6534,1.6536,16400000.0
2007-12-26 07:41:00,1.6536,1.6536,1.6535,1.6536,10300000.0
2007-12-26 07:42:00,1.6536,1.6537,1.6535,1.6537,10600000.0
2007-12-26 07:43:00,1.6537,1.6537,1.6535,1.6537,4900000.0
2007-12-26 07:44:00,1.6537,1.6541,1.6537,1.6539,16400000.0
2007-12-26 07:45:00,1.6539,1.6541,1.6539,1.6539,11700000.0
2007-12-26 07:46:00,1.6539,1.6541,1.6539,1.6539,10400000.0
2007-12-26 07:47:00,1.6539,1.6541,1.6538,1.6539,17400000.0
2007-12-26 07:48:00,1.6539,1.6541,1.6538,1.654,22200000.0
2007-12-26 07:49:00,1.654,1.6543,1.6535,1.6535,21000000.0
2007-12-26 07:50:00,1.6535,1.6536,1.6535,1.6536,27200000.0
2007-12-26 07:51:00,1.6535,1.6536,1.6534,1.6535,17300000.0
2007-12-26 07:52:00,1.6534,1.6534,1.6532,1.6532,22500000.0
2007-12-26 07:53:00,1.6533,1.6533,1.6532,1.6533,28000000.0
2007-12-26 07:54:00,1.6533,1.6534,1.6532,1.6533,30000000.0
2007-12-26 07:55:00,1.6534,1.6534,1.6533,1.6534,22500000.0
2007-12-26 07:56:00,1.6534,1.6534,1.6534,1.6534,1000000.0
2007-12-26 07:58:00,1.6535,1.6535,1.6533,1.6533,21200000.0
2007-12-26 08:00:00,1.6533,1.6536,1.6533,1.6535,21100000.0
2007-12-26 08:01:00,1.6535,1.6536,1.6534,1.6535,12200000.0
2007-12-26 08:02:00,1.6535,1.6535,1.6534,1.6535,198000000.0
2007-12-26 08:03:00,1.6535,1.6535,1.6534,1.6534,9000000.0
2007-12-26 08:05:00,1.6535,1.6535,1.6534,1.6534,3400000.0
2007-12-26 08:06:00,1.6534,1.6535,1.6534,1.6535,21500000.0
2007-12-26 08:07:00,1.6535,1.6535,1.6532,1.6532,13900000.0
2007-12-26 08:08:00,1.6532,1.6535,1.6529,1.6531,15900000.0
2007-12-26 08:09:00,1.6531,1.6531,1.6528,1.653,6800000.0
2007-12-26 08:10:00,1.6531,1.6531,1.6529,1.653,8400000.0
2007-12-26 08:11:00,1.653,1.653,1.6529,1.653,8900000.0
2007-12-26 08:12:00,1.6529,1.6529,1.6528,1.6529,16000000.0
2007-12-26 08:13:00,1.6529,1.6529,1.6529,1.6529,6000000.0
2007-12-26 08:17:00,1.6531,1.6531,1.653,1.6531,26900000.0
2007-12-26 08:18:00,1.6532,1.6534,1.6531,1.6534,23500000.0
2007-12-26 08:19:00,1.6533,1.6537,1.6533,1.6537,24000000.0
2007-12-26 08:20:00,1.6537,1.6537,1.6532,1.6536,11000000.0
2007-12-26 08:21:00,1.6536,1.6536,1.6533,1.6536,21000000.0
2007-12-26 08:22:00,1.6536,1.6536,1.6536,1.6536,500000.0
2007-12-26 08:23:00,1.6536,1.6536,1.6534,1.6534,1700000.0
2007-12-26 08:24:00,1.6534,1.6538,1.6534,1.6534,18500000.0
2007-12-26 08:25:00,1.6534,1.6535,1.6533,1.6533,18500000.0
2007-12-26 08:26:00,1.6533,1.6534,1.6531,1.6531,33000000.0
2007-12-26 08:27:00,1.6531,1.6535,1.6531,1.6532,24700000.0
2007-12-26 08:28:00,1.6532,1.6534,1.6531,1.6532,29500000.0
2007-12-26 08:29:00,1.6532,1.6534,1.6531,1.6532,13900000.0
2007-12-26 08:30:00,1.6532,1.6532,1.6532,1.6532,400000.0
2007-12-26 08:31:00,1.6531,1.6532,1.653,1.6532,9000000.0
2007-12-26 08:33:00,1.6529,1.6532,1.6529,1.6531,8400000.0
2007-12-26 08:34:00,1.6531,1.6533,1.6531,1.6533,6500000.0
2007-12-26 08:36:00,1.6534,1.6534,1.6533,1.6533,2800000.0
2007-12-26 08:37:00,1.6533,1.6533,1.6532,1.6532,3400000.0
2007-12-26 08:38:00,1.6532,1.6533,1.6532,1.6532,6000000.0
2007-12-26 08:39:00,1.6532,1.6535,1.6529,1.6532,21800000.0
2007-12-26 08:40:00,1.6532,1.6533,1.6531,1.6531,10100000.0
2007-12-26 08:41:00,1.6531,1.6531,1.6531,1.6531,10600000.0
2007-12-26 08:42:00,1.653,1.6531,1.6528,1.6531,24400000.0
2007-12-26 08:43:00,1.6531,1.6531,1.653,1.6531,16000000.0
2007-12-26 08:44:00,1.6529,1.6529,1.6527,1.6529,23000000.0
2007-12-26 08:45:00,1.6528,1.6529,1.6528,1.6529,23000000.0
2007-12-26 08:46:00,1.6529,1.653,1.6528,1.6528,18000000.0
2007-12-26 08:47:00,1.6528,1.6528,1.6527,1.6527,11500000.0
2007-12-26 08:48:00,1.6528,1.653,1.6527,1.653,25500000.0
2007-12-26 08:49:00,1.653,1.653,1.6526,1.6527,25000000.0
2007-12-26 08:50:00,1.6527,1.6527,1.6524,1.6525,28900000.0
2007-12-26 08:51:00,1.6524,1.6525,1.6524,1.6524,30000000.0
2007-12-26 08:52:00,1.6525,1.6525,1.6524,1.6525,21000000.0
2007-12-26 08:53:00,1.6525,1.6525,1.6523,1.6524,26000000.0
2007-12-26 08:54:00,1.6524,1.6525,1.6523,1.6524,25000000.0
2007-12-26 08:55:00,1.6524,1.6526,1.6522,1.6522,15500000.0
2007-12-26 08:56:00,1.6522,1.6524,1.6522,1.6522,27000000.0
2007-12-26 08:57:00,1.6523,1.6523,1.6522,1.6523,6500000.0
2007-12-26 08:58:00,1.6523,1.6523,1.6522,1.6523,10700000.0
2007-12-26 08:59:00,1.6523,1.6524,1.6522,1.6524,18000000.0
2007-12-26 09:00:00,1.6524,1.6524,1.6523,1.6524,15000000.0
2007-12-26 09:03:00,1.6522,1.6522,1.6519,1.652,32300000.0
2007-12-26 09:04:00,1.652,1.6521,1.6519,1.652,44000000.0
2007-12-26 09:05:00,1.652,1.6522,1.6519,1.6522,30400000.0
2007-12-26 09:06:00,1.6522,1.6522,1.6519,1.6521,22700000.0
2007-12-26 09:07:00,1.6521,1.6521,1.652,1.6521,20800000.0
2007-12-26 09:08:00,1.6521,1.6521,1.6521,1.6521,13500000.0
2007-12-26 09:09:00,1.6521,1.6521,1.6521,1.6521,11000000.0
2007-12-26 09:10:00,1.652,1.6521,1.652,1.6521,13800000.0
2007-12-26 09:11:00,1.6521,1.6521,1.6521,1.6521,10000000.0
2007-12-26 09:12:00,1.6521,1.6523,1.6521,1.6523,8000000.0
2007-12-26 09:13:00,1.6523,1.6525,1.6522,1.6525,17000000.0
2007-12-26 09:14:00,1.6525,1.6528,1.6521,1.6528,33900000.0
2007-12-26 09:15:00,1.6527,1.6528,1.6522,1.6525,35300000.0
2007-12-26 09:16:00,1.6525,1.6525,1.6521,1.6523,26200000.0
2007-12-26 09:17:00,1.6523,1.6523,1.6523,1.6523,6000000.0
2007-12-26 09:18:00,1.6521,1.6522,1.652,1.6522,14700000.0
2007-12-26 09:19:00,1.6522,1.6522,1.6521,1.6521,11000000.0
2007-12-26 09:20:00,1.6522,1.6522,1.6521,1.6521,7500000.0
2007-12-26 09:21:00,1.6521,1.6523,1.6521,1.6522,21100000.0
2007-12-26 09:22:00,1.6522,1.6523,1.652,1.6523,17100000.0
2007-12-26 09:23:00,1.6523,1.6523,1.6521,1.6522,16300000.0
2007-12-26 09:24:00,1.6523,1.6523,1.652,1.6522,30900000.0
2007-12-26 09:25:00,1.6522,1.6523,1.6521,1.6521,23200000.0
2007-12-26 09:26:00,1.6521,1.6524,1.6521,1.6523,26100000.0
2007-12-26 09:27:00,1.6523,1.6525,1.6522,1.6524,25000000.0
2007-12-26 09:28:00,1.6524,1.6524,1.6522,1.6522,13200000.0
2007-12-26 09:29:00,1.6522,1.6523,1.6521,1.6523,14100000.0
2007-12-26 09:30:00,1.6523,1.6523,1.6521,1.6523,20800000.0
2007-12-26 09:31:00,1.6523,1.6525,1.6523,1.6523,20000000.0
2007-12-26 09:32:00,1.6523,1.6525,1.6523,1.6524,14400000.0
2007-12-26 09:33:00,1.6524,1.6524,1.6523,1.6523,14700000.0
2007-12-26 09:34:00,1.6523,1.6523,1.6521,1.6522,28600000.0
2007-12-26 09:35:00,1.6522,1.6522,1.652,1.6522,29400000.0
2007-12-26 09:36:00,1.6522,1.6523,1.6521,1.6523,16700000.0
2007-12-26 09:40:00,1.6521,1.6523,1.6521,1.6523,17200000.0
2007-12-26 09:44:00,1.6524,1.6524,1.6521,1.6522,48400000.0
2007-12-26 09:45:00,1.6522,1.6522,1.6522,1.6522,1800000.0
2007-12-26 09:46:00,1.6521,1.6522,1.6521,1.6522,15700000.0
2007-12-26 09:47:00,1.6521,1.6522,1.6521,1.6522,24000000.0
2007-12-26 09:48:00,1.6522,1.6522,1.6522,1.6522,10000000.0
2007-12-26 09:49:00,1.6522,1.6522,1.6522,1.6522,8500000.0
2007-12-26 09:50:00,1.6522,1.6522,1.6522,1.6522,8000000.0
2007-12-26 09:51:00,1.6522,1.6522,1.652,1.6521,16000000.0
2007-12-26 09:52:00,1.6521,1.6523,1.652,1.652,63000000.0
2007-12-26 09:53:00,1.652,1.6521,1.652,1.6521,29600000.0
2007-12-26 09:54:00,1.6521,1.6522,1.652,1.6522,25500000.0
2007-12-26 09:55:00,1.6522,1.6522,1.6521,1.6522,18500000.0
2007-12-26 09:56:00,1.6522,1.6522,1.652,1.6521,22000000.0
2007-12-26 09:57:00,1.6521,1.6524,1.6521,1.6522,19000000.0
2007-12-26 09:58:00,1.6522,1.6522,1.6521,1.6521,14500000.0
2007-12-26 09:59:00,1.6521,1.6521,1.6518,1.6519,18300000.0
2007-12-26 10:00:00,1.6519,1.652,1.6519,1.652,39100000.0
2007-12-26 10:01:00,1.652,1.652,1.652,1.652,7500000.0
2007-12-26 10:02:00,1.652,1.6521,1.6519,1.6521,59800000.0
2007-12-26 10:03:00,1.6521,1.6521,1.6519,1.6519,60900000.0
2007-12-26 10:04:00,1.6519,1.652,1.6519,1.6519,88900000.0
2007-12-26 10:06:00,1.652,1.652,1.652,1.652,27500000.0
2007-12-26 10:07:00,1.652,1.652,1.652,1.652,8400000.0
2007-12-26 10:08:00,1.6522,1.6522,1.652,1.6522,17500000.0
2007-12-26 10:09:00,1.652,1.652,1.6519,1.652,20800000.0
2007-12-26 10:10:00,1.652,1.6522,1.652,1.6521,21700000.0
2007-12-26 10:11:00,1.6521,1.6522,1.652,1.652,45400000.0
2007-12-26 10:12:00,1.652,1.6521,1.6519,1.652,150800000.0
2007-12-26 10:13:00,1.6521,1.6521,1.652,1.6521,29400000.0
2007-12-26 10:14:00,1.6521,1.6521,1.6521,1.6521,18000000.0
2007-12-26 10:15:00,1.6521,1.6523,1.6521,1.6523,18800000.0
2007-12-26 10:17:00,1.6522,1.6522,1.6521,1.6521,47000000.0
2007-12-26 10:18:00,1.6522,1.6522,1.6522,1.6522,2000000.0
2007-12-26 10:19:00,1.6521,1.6521,1.6521,1.6521,16800000.0
2007-12-26 10:20:00,1.6521,1.6522,1.652,1.6522,29700000.0
2007-12-26 10:21:00,1.6522,1.6522,1.652,1.6521,17800000.0
2007-12-26 10:22:00,1.6522,1.6522,1.652,1.6521,21800000.0
2007-12-26 10:23:00,1.6521,1.6524,1.6521,1.6523,14200000.0
2007-12-26 10:24:00,1.6521,1.6522,1.6521,1.6521,13700000.0
2007-12-26 10:25:00,1.6521,1.6523,1.6521,1.6523,20200000.0
2007-12-26 10:26:00,1.6523,1.6524,1.6522,1.6524,29600000.0
2007-12-26 10:27:00,1.6524,1.6524,1.6522,1.6522,56800000.0
2007-12-26 10:28:00,1.6522,1.6523,1.6522,1.6522,6000000.0
2007-12-26 10:29:00,1.6522,1.6522,1.6522,1.6522,5000000.0
2007-12-26 10:30:00,1.6522,1.6522,1.652,1.6521,10600000.0
2007-12-26 10:32:00,1.652,1.652,1.6519,1.652,20800000.0
2007-12-26 10:33:00,1.652,1.652,1.6519,1.6519,13900000.0
2007-12-26 10:34:00,1.6521,1.6521,1.6518,1.6521,23700000.0
2007-12-26 10:35:00,1.6521,1.6521,1.652,1.6521,22000000.0
2007-12-26 10:36:00,1.6521,1.6523,1.6521,1.6523,15700000.0
2007-12-26 10:37:00,1.6523,1.6523,1.6521,1.6521,21000000.0
2007-12-26 10:38:00,1.6521,1.6523,1.652,1.652,22300000.0
2007-12-26 10:39:00,1.652,1.6521,1.652,1.652,10500000.0
2007-12-26 10:40:00,1.652,1.6521,1.6519,1.652,20100000.0
2007-12-26 10:41:00,1.652,1.652,1.6519,1.652,27900000.0
2007-12-26 10:42:00,1.6519,1.6522,1.6519,1.6522,17800000.0
2007-12-26 10:43:00,1.6522,1.6522,1.652,1.652,28000000.0
2007-12-26 10:45:00,1.6521,1.6523,1.652,1.6522,60400000.0
2007-12-26 10:46:00,1.6522,1.6522,1.6521,1.6522,28000000.0
2007-12-26 10:48:00,1.6521,1.6521,1.6521,1.6521,9500000.0
2007-12-26 10:49:00,1.6521,1.6522,1.652,1.6521,29000000.0
2007-12-26 10:50:00,1.6521,1.6521,1.6519,1.6519,24000000.0
2007-12-26 10:52:00,1.652,1.652,1.6517,1.6519,29400000.0
2007-12-26 10:53:00,1.6519,1.6519,1.6518,1.6519,22000000.0
2007-12-26 10:54:00,1.6519,1.6519,1.6519,1.6519,7500000.0
2007-12-26 10:55:00,1.6518,1.652,1.6518,1.6518,29000000.0
2007-12-26 10:56:00,1.6518,1.652,1.6518,1.6519,23500000.0
2007-12-26 10:57:00,1.652,1.6521,1.6519,1.6519,23400000.0
2007-12-26 10:58:00,1.652,1.6525,1.6519,1.6525,58600000.0
2007-12-26 10:59:00,1.6525,1.6525,1.6525,1.6525,16000000.0
2007-12-26 11:00:00,1.6525,1.6525,1.6522,1.6522,39700000.0
2007-12-26 11:01:00,1.6525,1.6525,1.6525,1.6525,5600000.0
2007-12-26 11:02:00,1.6525,1.6526,1.6525,1.6526,9400000.0
2007-12-26 11:03:00,1.6526,1.6526,1.6524,1.6524,41600000.0
2007-12-26 11:04:00,1.6525,1.6527,1.6524,1.6527,105800000.0
2007-12-26 11:05:00,1.6527,1.6527,1.6525,1.6525,4600000.0
2007-12-26 11:06:00,1.6525,1.6526,1.6524,1.6525,75800000.0
2007-12-26 11:07:00,1.6525,1.6525,1.6525,1.6525,1400000.0
2007-12-26 11:08:00,1.6526,1.6526,1.6521,1.6523,77100000.0
2007-12-26 11:09:00,1.6523,1.6524,1.6523,1.6524,15700000.0
2007-12-26 11:10:00,1.6524,1.6525,1.6523,1.6524,4200000.0
2007-12-26 11:11:00,1.6524,1.6525,1.6524,1.6525,3600000.0
2007-12-26 11:12:00,1.6525,1.6526,1.6524,1.6526,2400000.0
2007-12-26 11:13:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2007-12-26 11:14:00,1.6527,1.6527,1.6527,1.6527,3400000.0
2007-12-26 11:15:00,1.6525,1.6525,1.65215,1.65215,21200000.0
2007-12-26 11:16:00,1.6524,1.6528,1.6524,1.6527,70600000.0
2007-12-26 11:17:00,1.6527,1.653,1.6526,1.6528,88500000.0
2007-12-26 11:18:00,1.6528,1.6528,1.65245,1.6527,6600000.0
2007-12-26 11:19:00,1.6527,1.6528,1.6526,1.6526,4200000.0
2007-12-26 11:20:00,1.6526,1.6528,1.6526,1.6527,4200000.0
2007-12-26 11:21:00,1.6527,1.6527,1.6527,1.6527,800000.0
2007-12-26 11:22:00,1.6528,1.6528,1.6525,1.6525,7000000.0
2007-12-26 11:23:00,1.6525,1.6528,1.6523,1.6527,79300000.0
2007-12-26 11:24:00,1.6527,1.6528,1.6527,1.6528,1600000.0
2007-12-26 11:28:00,1.6529,1.6529,1.6529,1.6529,400000.0
2007-12-26 11:32:00,1.65255,1.6529,1.65255,1.6528,5400000.0
2007-12-26 11:33:00,1.6528,1.6529,1.6527,1.6527,18200000.0
2007-12-26 11:34:00,1.65255,1.653,1.65255,1.65255,17000000.0
2007-12-26 11:35:00,1.65255,1.65255,1.65255,1.65255,6400000.0
2007-12-26 11:36:00,1.65255,1.65255,1.65255,1.65255,3200000.0
2007-12-26 11:38:00,1.653,1.653,1.653,1.653,800000.0
2007-12-26 11:39:00,1.65255,1.6528,1.65255,1.6528,5900000.0
2007-12-26 11:40:00,1.65245,1.6528,1.65245,1.6528,4000000.0
2007-12-26 11:43:00,1.65255,1.6529,1.65255,1.6529,3400000.0
2007-12-26 11:44:00,1.6529,1.6529,1.6529,1.6529,200000.0
2007-12-26 11:45:00,1.6528,1.6529,1.6528,1.6529,1200000.0
2007-12-26 11:46:00,1.65245,1.6528,1.65245,1.6526,10000000.0
2007-12-26 11:47:00,1.6523,1.6526,1.6523,1.6525,43900000.0
2007-12-26 11:48:00,1.6525,1.6526,1.6524,1.6526,34400000.0
2007-12-26 11:49:00,1.6525,1.6528,1.6525,1.6527,13600000.0
2007-12-26 11:50:00,1.6527,1.6527,1.6526,1.6526,600000.0
2007-12-26 11:51:00,1.6525,1.6526,1.6522,1.6525,66900000.0
2007-12-26 11:52:00,1.6525,1.6526,1.6524,1.6525,4200000.0
2007-12-26 11:53:00,1.65205,1.6526,1.65205,1.6526,19600000.0
2007-12-26 11:54:00,1.65225,1.6526,1.65215,1.6524,33500000.0
2007-12-26 11:55:00,1.6524,1.6526,1.6524,1.6525,1800000.0
2007-12-26 11:56:00,1.6525,1.6525,1.6523,1.6524,16000000.0
2007-12-26 11:57:00,1.6521,1.6524,1.6521,1.6524,7600000.0
2007-12-26 11:58:00,1.6522,1.6526,1.6522,1.6526,27000000.0
2007-12-26 11:59:00,1.6526,1.6526,1.6522,1.6526,6200000.0
2007-12-26 12:00:00,1.6526,1.6526,1.6526,1.6526,1400000.0
2007-12-26 12:01:00,1.65225,1.6525,1.65225,1.6525,10000000.0
2007-12-26 12:02:00,1.65225,1.6526,1.65225,1.6526,5600000.0
2007-12-26 12:03:00,1.6525,1.6526,1.6525,1.6526,1200000.0
2007-12-26 12:04:00,1.65235,1.6527,1.6523,1.6527,16400000.0
2007-12-26 12:05:00,1.65235,1.65235,1.65235,1.65235,3200000.0
2007-12-26 12:06:00,1.6523,1.6526,1.6523,1.6525,30000000.0
2007-12-26 12:07:00,1.6527,1.6527,1.6527,1.6527,400000.0
2007-12-26 12:08:00,1.6527,1.6527,1.65205,1.65225,9200000.0
2007-12-26 12:09:00,1.65225,1.6528,1.65225,1.6525,32600000.0
2007-12-26 12:10:00,1.6527,1.6528,1.6527,1.6528,8000000.0
2007-12-26 12:11:00,1.6528,1.6528,1.6527,1.6527,16000000.0
2007-12-26 12:12:00,1.6531,1.6531,1.6529,1.6529,40800000.0
2007-12-26 12:13:00,1.6523,1.6529,1.6523,1.6528,40800000.0
2007-12-26 12:14:00,1.65245,1.6528,1.65245,1.6527,53600000.0
2007-12-26 12:15:00,1.6528,1.6528,1.6525,1.6525,15200000.0
2007-12-26 12:16:00,1.6525,1.6527,1.6525,1.6527,13600000.0
2007-12-26 12:17:00,1.6524,1.6527,1.6524,1.6527,85600000.0
2007-12-26 12:18:00,1.6527,1.6528,1.65235,1.6526,80300000.0
2007-12-26 12:19:00,1.6526,1.6526,1.6521,1.6521,18400000.0
2007-12-26 12:20:00,1.6523,1.6527,1.6523,1.6527,18400000.0
2007-12-26 12:21:00,1.6527,1.6531,1.6527,1.653,188000000.0
2007-12-26 12:22:00,1.653,1.6531,1.6527,1.653,200800000.0
2007-12-26 12:23:00,1.653,1.6533,1.6528,1.6533,238800000.0
2007-12-26 12:24:00,1.6533,1.6538,1.6532,1.6538,113700000.0
2007-12-26 12:25:00,1.6538,1.6539,1.6536,1.6539,91800000.0
2007-12-26 12:26:00,1.6539,1.6543,1.6539,1.6541,74600000.0
2007-12-26 12:27:00,1.6538,1.6542,1.6538,1.6539,58900000.0
2007-12-26 12:28:00,1.6539,1.6541,1.6534,1.6541,77200000.0
2007-12-26 12:29:00,1.6541,1.6542,1.65375,1.65375,30900000.0
2007-12-26 12:30:00,1.65355,1.6542,1.65355,1.6542,80200000.0
2007-12-26 12:31:00,1.6541,1.6544,1.65405,1.6544,75400000.0
2007-12-26 12:32:00,1.65415,1.6545,1.65415,1.6544,52100000.0
2007-12-26 12:33:00,1.6544,1.6545,1.6539,1.6545,44400000.0
2007-12-26 12:34:00,1.6545,1.6545,1.65405,1.6543,59800000.0
2007-12-26 12:35:00,1.6543,1.6545,1.6543,1.6545,12200000.0
2007-12-26 12:36:00,1.6544,1.6545,1.6544,1.6544,6300000.0
2007-12-26 12:37:00,1.6544,1.6545,1.6544,1.6545,3500000.0
2007-12-26 12:38:00,1.6545,1.6545,1.6543,1.6544,41800000.0
2007-12-26 12:39:00,1.6544,1.6545,1.6543,1.6543,133400000.0
2007-12-26 12:40:00,1.6543,1.6544,1.6542,1.6543,82500000.0
2007-12-26 12:41:00,1.6543,1.6543,1.6543,1.6543,700000.0
2007-12-26 12:42:00,1.6543,1.6546,1.65415,1.6546,109300000.0
2007-12-26 12:43:00,1.6547,1.6547,1.6543,1.6547,78400000.0
2007-12-26 12:44:00,1.6547,1.6548,1.6543,1.6548,171200000.0
2007-12-26 12:45:00,1.6548,1.6549,1.6548,1.6549,63200000.0
2007-12-26 12:46:00,1.6549,1.6549,1.6548,1.6548,17600000.0
2007-12-26 12:47:00,1.65445,1.655,1.65445,1.655,56800000.0
2007-12-26 12:48:00,1.6546,1.6552,1.6546,1.6551,107200000.0
2007-12-26 12:49:00,1.6551,1.6552,1.655,1.6551,296800000.0
2007-12-26 12:50:00,1.6551,1.6552,1.6549,1.6552,67200000.0
2007-12-26 12:51:00,1.6552,1.6552,1.6551,1.6551,101600000.0
2007-12-26 12:52:00,1.6551,1.6552,1.6545,1.6552,68900000.0
2007-12-26 12:53:00,1.6552,1.6552,1.6549,1.6552,110400000.0
2007-12-26 12:54:00,1.6552,1.6557,1.6552,1.6557,220900000.0
2007-12-26 12:55:00,1.6557,1.656,1.6557,1.6558,211300000.0
2007-12-26 12:56:00,1.6557,1.6558,1.65515,1.6557,292300000.0
2007-12-26 12:57:00,1.6557,1.6557,1.6556,1.6556,50800000.0
2007-12-26 12:58:00,1.6556,1.6556,1.6551,1.6551,120000000.0
2007-12-26 12:59:00,1.6551,1.6551,1.6551,1.6551,32000000.0
2007-12-26 13:00:00,1.6551,1.6551,1.6542,1.6543,397200000.0
2007-12-26 13:01:00,1.6544,1.6544,1.6542,1.6542,95700000.0
2007-12-26 13:02:00,1.654,1.6546,1.654,1.6545,252400000.0
2007-12-26 13:03:00,1.6545,1.6548,1.6544,1.6548,73800000.0
2007-12-26 13:04:00,1.6548,1.6549,1.6548,1.6549,14000000.0
2007-12-26 13:05:00,1.6549,1.655,1.6548,1.6548,23500000.0
2007-12-26 13:06:00,1.65455,1.6549,1.65455,1.6548,8100000.0
2007-12-26 13:07:00,1.6549,1.6549,1.6542,1.6542,18900000.0
2007-12-26 13:08:00,1.6544,1.6548,1.6543,1.6543,137000000.0
2007-12-26 13:09:00,1.6543,1.6543,1.654,1.6541,126500000.0
2007-12-26 13:10:00,1.6541,1.6541,1.6539,1.6541,91000000.0
2007-12-26 13:11:00,1.65375,1.6542,1.65375,1.654,165900000.0
2007-12-26 13:12:00,1.654,1.6545,1.6539,1.6542,215500000.0
2007-12-26 13:13:00,1.6541,1.6543,1.6538,1.654,212400000.0
2007-12-26 13:14:00,1.6538,1.654,1.6538,1.6539,81600000.0
2007-12-26 13:15:00,1.6539,1.6539,1.6533,1.65345,141600000.0
2007-12-26 13:16:00,1.6536,1.6542,1.6535,1.654,178700000.0
2007-12-26 13:17:00,1.654,1.6541,1.654,1.6541,21600000.0
2007-12-26 13:18:00,1.6541,1.6541,1.654,1.654,42300000.0
2007-12-26 13:19:00,1.6529,1.6535,1.6527,1.6535,13400000.0
2007-12-26 13:20:00,1.6539,1.654,1.6539,1.654,13400000.0
2007-12-26 13:21:00,1.654,1.654,1.654,1.654,13400000.0
2007-12-26 13:22:00,1.6538,1.6538,1.6534,1.6536,103900000.0
2007-12-26 13:23:00,1.65345,1.6536,1.6534,1.6534,66400000.0
2007-12-26 13:24:00,1.6534,1.6535,1.6534,1.6535,50400000.0
2007-12-26 13:25:00,1.65345,1.65345,1.6534,1.6534,6400000.0
2007-12-26 13:26:00,1.65345,1.65345,1.6534,1.6534,5500000.0
2007-12-26 13:27:00,1.65345,1.6536,1.6534,1.6535,117600000.0
2007-12-26 13:28:00,1.6535,1.6535,1.6535,1.6535,8800000.0
2007-12-26 13:29:00,1.6536,1.6541,1.6536,1.654,51200000.0
2007-12-26 13:30:00,1.654,1.6541,1.654,1.6541,88000000.0
2007-12-26 13:31:00,1.6541,1.6542,1.6538,1.6542,38400000.0
2007-12-26 13:32:00,1.6542,1.6542,1.6542,1.6542,20000000.0
2007-12-26 13:33:00,1.6539,1.6543,1.65385,1.6541,32800000.0
2007-12-26 13:34:00,1.6543,1.6545,1.6542,1.6544,93600000.0
2007-12-26 13:35:00,1.6544,1.6545,1.65405,1.6545,47200000.0
2007-12-26 13:36:00,1.6545,1.6546,1.6541,1.6545,64600000.0
2007-12-26 13:37:00,1.6545,1.6547,1.6545,1.6547,27200000.0
2007-12-26 13:38:00,1.6545,1.6547,1.6545,1.6547,96800000.0
2007-12-26 13:39:00,1.6543,1.6543,1.65425,1.65425,6400000.0
2007-12-26 13:40:00,1.6547,1.6547,1.6545,1.6545,62400000.0
2007-12-26 13:41:00,1.6541,1.6545,1.65405,1.6545,37600000.0
2007-12-26 13:42:00,1.6545,1.6546,1.6544,1.6545,26800000.0
2007-12-26 13:43:00,1.65405,1.6541,1.65405,1.65405,12800000.0
2007-12-26 13:44:00,1.6541,1.6545,1.65405,1.6545,18400000.0
2007-12-26 13:45:00,1.6545,1.6545,1.6545,1.6545,16800000.0
2007-12-26 13:46:00,1.6544,1.6544,1.654,1.6543,152900000.0
2007-12-26 13:47:00,1.6543,1.6544,1.6541,1.6543,25200000.0
2007-12-26 13:48:00,1.6543,1.6545,1.6541,1.6545,15700000.0
2007-12-26 13:49:00,1.6545,1.6545,1.6543,1.6543,23200000.0
2007-12-26 13:50:00,1.6544,1.6544,1.6544,1.6544,8000000.0
2007-12-26 13:51:00,1.6541,1.6545,1.65405,1.6544,23200000.0
2007-12-26 13:52:00,1.6544,1.6546,1.6544,1.6546,40000000.0
2007-12-26 13:53:00,1.6543,1.6548,1.6543,1.6547,77100000.0
2007-12-26 13:54:00,1.6547,1.6548,1.65435,1.6547,41500000.0
2007-12-26 13:55:00,1.6547,1.6547,1.6546,1.6546,36000000.0
2007-12-26 13:56:00,1.6543,1.6545,1.6543,1.6544,31200000.0
2007-12-26 13:57:00,1.65415,1.65425,1.65415,1.65415,9600000.0
2007-12-26 13:58:00,1.65415,1.6547,1.654,1.654,65200000.0
2007-12-26 13:59:00,1.6542,1.6547,1.6542,1.6545,141400000.0
2007-12-26 14:00:00,1.6542,1.6542,1.6542,1.6542,6400000.0
2007-12-26 14:01:00,1.65395,1.6543,1.65395,1.6542,12000000.0
2007-12-26 14:02:00,1.65395,1.65395,1.65395,1.65395,6400000.0
2007-12-26 14:03:00,1.6539,1.65395,1.6539,1.65395,12800000.0
2007-12-26 14:04:00,1.655,1.6562,1.655,1.6562,3200000.0
2007-12-26 14:05:00,1.6543,1.6543,1.6543,1.6543,3200000.0
2007-12-26 14:06:00,1.6539,1.6542,1.6539,1.6542,21600000.0
2007-12-26 14:07:00,1.6542,1.6542,1.654,1.6541,29700000.0
2007-12-26 14:08:00,1.6541,1.6541,1.6538,1.654,50000000.0
2007-12-26 14:09:00,1.65375,1.65375,1.65375,1.65375,12800000.0
2007-12-26 14:10:00,1.65375,1.65375,1.65375,1.65375,9600000.0
2007-12-26 14:11:00,1.6541,1.6542,1.6541,1.6541,25600000.0
2007-12-26 14:12:00,1.65375,1.6543,1.65375,1.6541,69900000.0
2007-12-26 14:13:00,1.6543,1.6544,1.6543,1.6544,19200000.0
2007-12-26 14:14:00,1.6544,1.6545,1.6539,1.6539,74100000.0
2007-12-26 14:15:00,1.6539,1.6539,1.6539,1.6539,3200000.0
2007-12-26 14:16:00,1.654,1.6546,1.654,1.6546,72000000.0
2007-12-26 14:17:00,1.6546,1.6546,1.6544,1.6545,64800000.0
2007-12-26 14:18:00,1.6545,1.6545,1.6539,1.654,72800000.0
2007-12-26 14:19:00,1.654,1.6547,1.6539,1.6547,251200000.0
2007-12-26 14:20:00,1.6547,1.6552,1.6547,1.655,132000000.0
2007-12-26 14:21:00,1.655,1.6551,1.6546,1.6549,233000000.0
2007-12-26 14:22:00,1.6549,1.6549,1.65405,1.6546,458900000.0
2007-12-26 14:23:00,1.6544,1.6546,1.6544,1.6544,82300000.0
2007-12-26 14:24:00,1.6544,1.6546,1.654,1.6546,115900000.0
2007-12-26 14:25:00,1.6547,1.6548,1.6544,1.6548,95700000.0
2007-12-26 14:26:00,1.6549,1.6549,1.6546,1.6546,55700000.0
2007-12-26 14:27:00,1.6546,1.6547,1.6545,1.6547,78300000.0
2007-12-26 14:28:00,1.6547,1.6547,1.6544,1.6544,39000000.0
2007-12-26 14:29:00,1.6546,1.6547,1.6544,1.6547,67500000.0
2007-12-26 14:30:00,1.6547,1.6547,1.6545,1.6546,45300000.0
2007-12-26 14:31:00,1.6546,1.6549,1.6545,1.6548,156400000.0
2007-12-26 14:32:00,1.6548,1.6549,1.6544,1.6545,162200000.0
2007-12-26 14:33:00,1.6545,1.6545,1.6545,1.6545,1400000.0
2007-12-26 14:34:00,1.6545,1.6546,1.6544,1.6545,62800000.0
2007-12-26 14:35:00,1.6545,1.6545,1.6543,1.6545,58400000.0
2007-12-26 14:36:00,1.6545,1.6545,1.6542,1.6542,114800000.0
2007-12-26 14:37:00,1.6542,1.6543,1.6542,1.6542,56000000.0
2007-12-26 14:38:00,1.6539,1.6543,1.6539,1.6542,59200000.0
2007-12-26 14:39:00,1.6542,1.6542,1.6539,1.654,83800000.0
2007-12-26 14:40:00,1.654,1.6543,1.654,1.6542,246800000.0
2007-12-26 14:41:00,1.6542,1.6543,1.654,1.6543,156800000.0
2007-12-26 14:42:00,1.6541,1.6542,1.65375,1.6541,129000000.0
2007-12-26 14:43:00,1.6541,1.6543,1.6539,1.6543,242800000.0
2007-12-26 14:44:00,1.6543,1.6546,1.6543,1.6546,154300000.0
2007-12-26 14:45:00,1.6546,1.6547,1.65425,1.6547,60500000.0
2007-12-26 14:46:00,1.65435,1.6546,1.6541,1.6546,31700000.0
2007-12-26 14:47:00,1.6546,1.6546,1.6546,1.6546,25400000.0
2007-12-26 14:48:00,1.65435,1.6549,1.65435,1.6548,19400000.0
2007-12-26 14:49:00,1.6548,1.6549,1.65455,1.6549,49500000.0
2007-12-26 14:50:00,1.6549,1.6549,1.6548,1.6548,30800000.0
2007-12-26 14:51:00,1.6547,1.6548,1.6547,1.6547,5600000.0
2007-12-26 14:52:00,1.6547,1.6547,1.6546,1.6546,12300000.0
2007-12-26 14:53:00,1.6545,1.6548,1.6545,1.6546,19400000.0
2007-12-26 14:54:00,1.6546,1.6548,1.6544,1.6548,29700000.0
2007-12-26 14:55:00,1.6548,1.6549,1.6547,1.6547,60000000.0
2007-12-26 14:56:00,1.6548,1.655,1.6547,1.6548,120300000.0
2007-12-26 14:57:00,1.6548,1.655,1.6547,1.6549,82800000.0
2007-12-26 14:58:00,1.6548,1.655,1.6545,1.6548,268600000.0
2007-12-26 14:59:00,1.6548,1.6555,1.6547,1.6553,238900000.0
2007-12-26 15:00:00,1.6553,1.6559,1.6552,1.6557,620800000.0
2007-12-26 15:01:00,1.6557,1.6561,1.6557,1.656,284300000.0
2007-12-26 15:02:00,1.6559,1.6561,1.6558,1.6561,230500000.0
2007-12-26 15:03:00,1.6561,1.6562,1.6559,1.6561,318500000.0
2007-12-26 15:04:00,1.6561,1.6574,1.6561,1.6571,590700000.0
2007-12-26 15:05:00,1.6571,1.658,1.6571,1.6579,435200000.0
2007-12-26 15:06:00,1.6579,1.6587,1.6579,1.6582,757100000.0
2007-12-26 15:07:00,1.6582,1.6584,1.6577,1.658,525100000.0
2007-12-26 15:08:00,1.6578,1.658,1.6575,1.6576,423100000.0
2007-12-26 15:09:00,1.6576,1.6578,1.657,1.657,372600000.0
2007-12-26 15:10:00,1.657,1.657,1.6556,1.6564,446400000.0
2007-12-26 15:11:00,1.6565,1.6568,1.6562,1.6563,166300000.0
2007-12-26 15:12:00,1.6563,1.6565,1.6558,1.6561,394400000.0
2007-12-26 15:13:00,1.6559,1.6563,1.65575,1.6563,231900000.0
2007-12-26 15:14:00,1.6563,1.6564,1.6556,1.6558,545300000.0
2007-12-26 15:15:00,1.6558,1.6558,1.655,1.6552,419900000.0
2007-12-26 15:16:00,1.6555,1.6556,1.6551,1.6552,276900000.0
2007-12-26 15:17:00,1.6552,1.6555,1.6549,1.6549,467700000.0
2007-12-26 15:18:00,1.6549,1.6551,1.6545,1.6547,465300000.0
2007-12-26 15:19:00,1.6547,1.6547,1.654,1.654,305699999.0
2007-12-26 15:20:00,1.654,1.6549,1.654,1.6547,684500000.0
2007-12-26 15:21:00,1.6547,1.655,1.65445,1.6548,523699999.0
2007-12-26 15:22:00,1.6548,1.655,1.6547,1.655,284400000.0
2007-12-26 15:23:00,1.655,1.6551,1.6548,1.6548,209300000.0
2007-12-26 15:24:00,1.655,1.655,1.65475,1.6549,101600000.0
2007-12-26 15:25:00,1.6549,1.6551,1.6547,1.655,509799999.0
2007-12-26 15:26:00,1.6548,1.6553,1.6547,1.6553,334100000.0
2007-12-26 15:27:00,1.6553,1.6556,1.6552,1.6554,357600000.0
2007-12-26 15:28:00,1.6554,1.6556,1.6554,1.6554,372000000.0
2007-12-26 15:29:00,1.6554,1.6556,1.6553,1.6554,358000000.0
2007-12-26 15:30:00,1.6554,1.6557,1.6554,1.6555,161200000.0
2007-12-26 15:31:00,1.6555,1.6555,1.6551,1.6551,323400000.0
2007-12-26 15:32:00,1.6551,1.6551,1.6546,1.6549,656800000.0
2007-12-26 15:33:00,1.6549,1.6552,1.6548,1.6549,458300000.0
2007-12-26 15:34:00,1.6549,1.655,1.6545,1.655,440400000.0
2007-12-26 15:35:00,1.655,1.655,1.6547,1.6549,476500000.0
2007-12-26 15:36:00,1.6549,1.6551,1.6548,1.6548,448000000.0
2007-12-26 15:37:00,1.6548,1.6553,1.6548,1.6553,376000000.0
2007-12-26 15:38:00,1.6549,1.6559,1.6549,1.6558,352000000.0
2007-12-26 15:39:00,1.6558,1.656,1.6557,1.6557,532400000.0
2007-12-26 15:40:00,1.6557,1.6561,1.6553,1.6555,667100000.0
2007-12-26 15:41:00,1.6555,1.6555,1.65505,1.6552,322300000.0
2007-12-26 15:42:00,1.6552,1.6576,1.6549,1.656,412000000.0
2007-12-26 15:43:00,1.656,1.6567,1.6559,1.6566,365200000.0
2007-12-26 15:44:00,1.6566,1.6566,1.6562,1.6563,269200000.0
2007-12-26 15:45:00,1.6563,1.6573,1.6562,1.657,543100000.0
2007-12-26 15:46:00,1.657,1.6571,1.6566,1.6566,487400000.0
2007-12-26 15:47:00,1.6566,1.6567,1.6566,1.6566,312800000.0
2007-12-26 15:48:00,1.6566,1.6569,1.6566,1.6569,280600000.0
2007-12-26 15:49:00,1.6569,1.6571,1.6568,1.657,220800000.0
2007-12-26 15:50:00,1.6571,1.6571,1.6567,1.6569,276400000.0
2007-12-26 15:51:00,1.6569,1.6571,1.6565,1.6567,296400000.0
2007-12-26 15:52:00,1.6567,1.6568,1.65635,1.6565,494500000.0
2007-12-26 15:53:00,1.6565,1.6566,1.6563,1.6564,312400000.0
2007-12-26 15:54:00,1.6565,1.6565,1.6561,1.6561,162800000.0
2007-12-26 15:55:00,1.6561,1.6564,1.656,1.6563,225000000.0
2007-12-26 15:56:00,1.65615,1.6565,1.65615,1.6564,350000000.0
2007-12-26 15:57:00,1.6564,1.6564,1.6562,1.6563,265200000.0
2007-12-26 15:58:00,1.6563,1.6563,1.6562,1.6562,148800000.0
2007-12-26 15:59:00,1.6562,1.6562,1.656,1.656,217700000.0
2007-12-26 16:00:00,1.656,1.6563,1.656,1.6563,408500000.0
2007-12-26 16:01:00,1.6563,1.6563,1.656,1.6561,313400000.0
2007-12-26 16:02:00,1.6562,1.6569,1.6562,1.6569,391600000.0
2007-12-26 16:03:00,1.6569,1.657,1.6566,1.657,239200000.0
2007-12-26 16:04:00,1.657,1.657,1.6567,1.6568,538000000.0
2007-12-26 16:05:00,1.6568,1.6574,1.6567,1.6574,408400000.0
2007-12-26 16:06:00,1.6574,1.6575,1.657,1.6574,380900000.0
2007-12-26 16:07:00,1.6574,1.6577,1.6573,1.6576,285600000.0
2007-12-26 16:08:00,1.6576,1.6578,1.6573,1.6573,363600000.0
2007-12-26 16:09:00,1.6573,1.6574,1.6572,1.6572,389900000.0
2007-12-26 16:10:00,1.6573,1.6574,1.6572,1.6574,256400000.0
2007-12-26 16:11:00,1.6574,1.6575,1.6574,1.6575,74000000.0
2007-12-26 16:12:00,1.6575,1.6575,1.6573,1.6574,388800000.0
2007-12-26 16:13:00,1.6574,1.6574,1.6573,1.6574,322000000.0
2007-12-26 16:14:00,1.6574,1.6574,1.6571,1.6572,162100000.0
2007-12-26 16:15:00,1.6571,1.6572,1.6571,1.6571,156800000.0
2007-12-26 16:16:00,1.6572,1.6576,1.6572,1.6575,527900000.0
2007-12-26 16:17:00,1.6575,1.6576,1.657,1.6571,442400000.0
2007-12-26 16:18:00,1.6571,1.6573,1.6568,1.6571,317600000.0
2007-12-26 16:19:00,1.6571,1.6575,1.657,1.6575,427600000.0
2007-12-26 16:20:00,1.6575,1.6578,1.6575,1.6576,288000000.0
2007-12-26 16:21:00,1.6576,1.6579,1.6575,1.6578,113600000.0
2007-12-26 16:22:00,1.6578,1.6578,1.6575,1.6575,66400000.0
2007-12-26 16:23:00,1.6573,1.6575,1.6573,1.6575,261600000.0
2007-12-26 16:24:00,1.6575,1.6577,1.6573,1.6577,260300000.0
2007-12-26 16:25:00,1.6577,1.6578,1.6575,1.6576,576000000.0
2007-12-26 16:26:00,1.6576,1.65785,1.6573,1.6576,361400000.0
2007-12-26 16:27:00,1.6576,1.6581,1.6575,1.6578,379300000.0
2007-12-26 16:28:00,1.6578,1.6578,1.6565,1.6568,360400000.0
2007-12-26 16:29:00,1.6568,1.6571,1.6568,1.657,329300000.0
2007-12-26 16:30:00,1.657,1.657,1.6568,1.65685,145600000.0
2007-12-26 16:31:00,1.65685,1.657,1.6568,1.6568,108400000.0
2007-12-26 16:32:00,1.6568,1.6573,1.6568,1.657,298500000.0
2007-12-26 16:33:00,1.657,1.6573,1.6569,1.6573,171600000.0
2007-12-26 16:34:00,1.6573,1.6574,1.6569,1.6571,498800000.0
2007-12-26 16:35:00,1.6571,1.6574,1.6571,1.6572,154300000.0
2007-12-26 16:36:00,1.6571,1.6574,1.6568,1.657,426800000.0
2007-12-26 16:37:00,1.65695,1.6572,1.65695,1.6572,198000000.0
2007-12-26 16:38:00,1.6572,1.6573,1.657,1.657,176700000.0
2007-12-26 16:39:00,1.657,1.6573,1.6569,1.657,252000000.0
2007-12-26 16:40:00,1.657,1.6571,1.6569,1.6569,100100000.0
2007-12-26 16:41:00,1.6569,1.6571,1.6567,1.6571,181300000.0
2007-12-26 16:42:00,1.6571,1.6571,1.657,1.657,256900000.0
2007-12-26 16:43:00,1.6572,1.6573,1.6571,1.6573,171200000.0
2007-12-26 16:44:00,1.6573,1.6578,1.6573,1.6576,388300000.0
2007-12-26 16:45:00,1.6577,1.6582,1.6575,1.6577,567300000.0
2007-12-26 16:46:00,1.6577,1.6577,1.65695,1.6571,711200000.0
2007-12-26 16:47:00,1.6572,1.6573,1.6566,1.6567,393400000.0
2007-12-26 16:48:00,1.6567,1.6571,1.6567,1.657,563600000.0
2007-12-26 16:49:00,1.6571,1.6571,1.6568,1.6569,255100000.0
2007-12-26 16:50:00,1.6568,1.657,1.6567,1.657,386700000.0
2007-12-26 16:51:00,1.6569,1.6571,1.6568,1.657,150800000.0
2007-12-26 16:52:00,1.657,1.6571,1.6568,1.6569,242600000.0
2007-12-26 16:53:00,1.6569,1.657,1.6567,1.6569,362900000.0
2007-12-26 16:54:00,1.657,1.6572,1.657,1.657,511600000.0
2007-12-26 16:55:00,1.657,1.657,1.6567,1.657,445900000.0
2007-12-26 16:56:00,1.6569,1.6575,1.6568,1.6573,424799999.0
2007-12-26 16:57:00,1.6573,1.6573,1.657,1.6573,354800000.0
2007-12-26 16:58:00,1.6574,1.6578,1.6572,1.6573,752600000.0
2007-12-26 16:59:00,1.6573,1.6575,1.6569,1.65725,602900000.0
2007-12-26 17:00:00,1.6573,1.6579,1.6569,1.657,655000000.0
2007-12-26 17:01:00,1.657,1.6573,1.6569,1.6571,402000000.0
2007-12-26 17:02:00,1.6571,1.6576,1.6571,1.6576,364200000.0
2007-12-26 17:03:00,1.6575,1.6575,1.657,1.6574,494900000.0
2007-12-26 17:04:00,1.6573,1.6575,1.6572,1.6574,421700000.0
2007-12-26 17:05:00,1.6574,1.6579,1.6574,1.6579,415500000.0
2007-12-26 17:06:00,1.6578,1.65875,1.6578,1.6583,845100000.0
2007-12-26 17:07:00,1.6583,1.6583,1.658,1.6582,372200000.0
2007-12-26 17:08:00,1.6581,1.6583,1.65785,1.6583,551100000.0
2007-12-26 17:09:00,1.6583,1.6583,1.65785,1.65785,920000000.0
2007-12-26 17:10:00,1.6579,1.6579,1.6576,1.6576,606900000.0
2007-12-26 17:11:00,1.6576,1.658,1.6575,1.6578,699600000.0
2007-12-26 17:12:00,1.6578,1.6583,1.6577,1.6578,892000000.0
2007-12-26 17:13:00,1.6577,1.6584,1.6577,1.6583,477700000.0
2007-12-26 17:14:00,1.6583,1.6586,1.6582,1.6582,371100000.0
2007-12-26 17:15:00,1.6582,1.6585,1.6581,1.6581,364000000.0
2007-12-26 17:16:00,1.6582,1.6584,1.658,1.6583,335200000.0
2007-12-26 17:17:00,1.6583,1.6584,1.6581,1.6583,163500000.0
2007-12-26 17:18:00,1.6583,1.6585,1.6583,1.6584,336600000.0
2007-12-26 17:19:00,1.6583,1.6586,1.6583,1.6586,246700000.0
2007-12-26 17:20:00,1.6586,1.6594,1.6583,1.6587,562099999.0
2007-12-26 17:21:00,1.6587,1.6589,1.6581,1.6584,495600000.0
2007-12-26 17:22:00,1.6584,1.6586,1.6581,1.6583,487200000.0
2007-12-26 17:23:00,1.6583,1.6587,1.6582,1.6584,510000000.0
2007-12-26 17:24:00,1.6583,1.6584,1.6582,1.6584,284100000.0
2007-12-26 17:25:00,1.6583,1.6588,1.658,1.6584,358700000.0
2007-12-26 17:26:00,1.6584,1.6586,1.658,1.6583,487700000.0
2007-12-26 17:27:00,1.6583,1.6592,1.6581,1.6591,778000000.0
2007-12-26 17:28:00,1.6591,1.6592,1.6587,1.659,569200000.0
2007-12-26 17:29:00,1.659,1.6599,1.659,1.6595,690100000.0
2007-12-26 17:30:00,1.6595,1.6596,1.6593,1.6594,359200000.0
2007-12-26 17:31:00,1.6594,1.6594,1.65855,1.659,524800000.0
2007-12-26 17:32:00,1.659,1.659,1.6585,1.6589,345600000.0
2007-12-26 17:33:00,1.6589,1.6589,1.6588,1.6588,158400000.0
2007-12-26 17:34:00,1.6589,1.6589,1.65865,1.6588,337100000.0
2007-12-26 17:35:00,1.6587,1.6593,1.6587,1.6591,603700000.0
2007-12-26 17:36:00,1.6591,1.6591,1.6589,1.6591,166800000.0
2007-12-26 17:37:00,1.6591,1.6592,1.6588,1.6589,257200000.0
2007-12-26 17:38:00,1.6589,1.659,1.6586,1.659,517600000.0
2007-12-26 17:39:00,1.659,1.6592,1.6588,1.6591,257700000.0
2007-12-26 17:40:00,1.6591,1.6591,1.6589,1.659,119200000.0
2007-12-26 17:41:00,1.659,1.659,1.6586,1.6588,529100000.0
2007-12-26 17:42:00,1.6588,1.6593,1.6587,1.6593,326500000.0
2007-12-26 17:43:00,1.6592,1.6593,1.6591,1.6592,88100000.0
2007-12-26 17:44:00,1.6592,1.6592,1.6588,1.6591,251600000.0
2007-12-26 17:45:00,1.6591,1.6593,1.659,1.6592,282800000.0
2007-12-26 17:46:00,1.6592,1.6593,1.6591,1.6592,230800000.0
2007-12-26 17:47:00,1.6592,1.6595,1.659,1.6595,142800000.0
2007-12-26 17:48:00,1.6595,1.6597,1.6594,1.6596,390200000.0
2007-12-26 17:49:00,1.6596,1.6597,1.6594,1.6596,274700000.0
2007-12-26 17:50:00,1.6596,1.6596,1.6595,1.6596,155200000.0
2007-12-26 17:51:00,1.6596,1.6598,1.6594,1.6597,292700000.0
2007-12-26 17:52:00,1.6597,1.6598,1.6596,1.6596,274000000.0
2007-12-26 17:53:00,1.6596,1.6597,1.6592,1.6595,505400000.0
2007-12-26 17:54:00,1.6596,1.6596,1.6592,1.6594,138400000.0
2007-12-26 17:55:00,1.6594,1.6596,1.6593,1.6593,333900000.0
2007-12-26 17:56:00,1.6594,1.6594,1.6591,1.6594,382700000.0
2007-12-26 17:57:00,1.6594,1.6599,1.6593,1.6599,215700000.0
2007-12-26 17:58:00,1.6599,1.6599,1.6595,1.6598,292400000.0
2007-12-26 17:59:00,1.6599,1.6599,1.6594,1.6596,358800000.0
2007-12-26 18:00:00,1.6596,1.6597,1.65935,1.6595,260000002.0
2007-12-26 18:01:00,1.6595,1.6595,1.6589,1.6591,333600000.0
2007-12-26 18:02:00,1.6591,1.6592,1.659,1.6592,102800000.0
2007-12-26 18:03:00,1.6593,1.6593,1.659,1.6591,113200000.0
2007-12-26 18:04:00,1.6591,1.6592,1.659,1.6592,91200000.0
2007-12-26 18:05:00,1.6592,1.6592,1.6589,1.659,152700000.0
2007-12-26 18:06:00,1.659,1.6591,1.6589,1.65895,118299999.0
2007-12-26 18:07:00,1.65895,1.6593,1.6588,1.6589,117900000.0
2007-12-26 18:08:00,1.6589,1.6591,1.6588,1.659,61600000.0
2007-12-26 18:09:00,1.6591,1.6591,1.6588,1.6588,139200000.0
2007-12-26 18:10:00,1.6588,1.659,1.6587,1.6587,140000000.0
2007-12-26 18:11:00,1.6587,1.6589,1.6585,1.6589,196400000.0
2007-12-26 18:12:00,1.6589,1.6591,1.6589,1.659,82800000.0
2007-12-26 18:13:00,1.659,1.6591,1.6588,1.6588,245600000.0
2007-12-26 18:14:00,1.6589,1.6591,1.6588,1.6588,116000000.0
2007-12-26 18:15:00,1.6588,1.6589,1.6587,1.6588,63200000.0
2007-12-26 18:16:00,1.6588,1.6588,1.6586,1.6586,133700000.0
2007-12-26 18:17:00,1.6586,1.6586,1.658,1.6582,385200000.0
2007-12-26 18:18:00,1.65825,1.6584,1.6582,1.6583,191800000.0
2007-12-26 18:19:00,1.6584,1.6587,1.6581,1.6584,326800000.0
2007-12-26 18:20:00,1.6584,1.6585,1.6583,1.6584,73100000.0
2007-12-26 18:21:00,1.6584,1.6584,1.6582,1.6582,84700000.0
2007-12-26 18:22:00,1.6583,1.6585,1.658,1.6581,179200000.0
2007-12-26 18:23:00,1.6582,1.6582,1.6579,1.6581,92100000.0
2007-12-26 18:24:00,1.6581,1.6583,1.6581,1.6583,60400000.0
2007-12-26 18:25:00,1.6583,1.6583,1.658,1.6581,86400000.0
2007-12-26 18:26:00,1.65805,1.6582,1.6579,1.6579,144400000.0
2007-12-26 18:27:00,1.6579,1.6581,1.6579,1.6581,167199998.0
2007-12-26 18:28:00,1.6581,1.6583,1.6581,1.6582,74300000.0
2007-12-26 18:29:00,1.65815,1.6583,1.658,1.6582,282799992.0
2007-12-26 18:30:00,1.6582,1.6586,1.658,1.6585,521899996.0
2007-12-26 18:31:00,1.6586,1.6587,1.6584,1.6586,95600000.0
2007-12-26 18:32:00,1.6586,1.6586,1.6584,1.6585,83600000.0
2007-12-26 18:33:00,1.6585,1.6586,1.6584,1.6585,132600000.0
2007-12-26 18:34:00,1.6584,1.6586,1.6584,1.6585,251700000.0
2007-12-26 18:35:00,1.6585,1.6585,1.6583,1.6583,140400000.0
2007-12-26 18:36:00,1.6584,1.6588,1.6584,1.6585,136100000.0
2007-12-26 18:37:00,1.6585,1.6588,1.6585,1.6587,164800000.0
2007-12-26 18:38:00,1.6587,1.6591,1.65865,1.659,164400000.0
2007-12-26 18:39:00,1.659,1.659,1.6587,1.6587,173600000.0
2007-12-26 18:40:00,1.6587,1.6587,1.6586,1.6587,28400000.0
2007-12-26 18:41:00,1.6587,1.6587,1.6584,1.6586,88300000.0
2007-12-26 18:42:00,1.6586,1.6588,1.6585,1.6587,129800000.0
2007-12-26 18:43:00,1.6587,1.659,1.6587,1.6588,84800000.0
2007-12-26 18:44:00,1.6588,1.659,1.6588,1.6589,96000000.0
2007-12-26 18:45:00,1.6589,1.659,1.6588,1.659,157800000.0
2007-12-26 18:46:00,1.659,1.6593,1.659,1.6593,95600000.0
2007-12-26 18:47:00,1.6593,1.6596,1.6593,1.6594,231300000.0
2007-12-26 18:48:00,1.6594,1.6599,1.6594,1.6597,142000000.0
2007-12-26 18:49:00,1.6597,1.6598,1.65945,1.65945,95900000.0
2007-12-26 18:50:00,1.65965,1.6597,1.65945,1.6597,47900000.0
2007-12-26 18:51:00,1.6598,1.6598,1.6593,1.6594,137500000.0
2007-12-26 18:52:00,1.6594,1.6594,1.6592,1.6593,34400000.0
2007-12-26 18:53:00,1.6592,1.6593,1.6591,1.6593,41600000.0
2007-12-26 18:54:00,1.6593,1.6594,1.6591,1.6592,274400000.0
2007-12-26 18:55:00,1.6592,1.6594,1.6592,1.6594,39600000.0
2007-12-26 18:56:00,1.6594,1.6594,1.6592,1.6593,26200000.0
2007-12-26 18:57:00,1.6593,1.6595,1.6593,1.6594,102800000.0
2007-12-26 18:58:00,1.6594,1.6595,1.6593,1.6595,70000000.0
2007-12-26 18:59:00,1.6595,1.6596,1.6594,1.6596,43200000.0
2007-12-26 19:00:00,1.6596,1.6597,1.6594,1.65945,105900000.0
2007-12-26 19:01:00,1.6595,1.6596,1.65895,1.65895,138800000.0
2007-12-26 19:02:00,1.65895,1.6591,1.6589,1.6591,73900000.0
2007-12-26 19:03:00,1.6591,1.6593,1.6591,1.6593,85500000.0
2007-12-26 19:04:00,1.6593,1.6594,1.65925,1.6593,58900000.0
2007-12-26 19:05:00,1.6592,1.6592,1.659,1.6591,79900000.0
2007-12-26 19:06:00,1.6591,1.6591,1.659,1.6591,67200000.0
2007-12-26 19:07:00,1.659,1.6591,1.659,1.6591,12000000.0
2007-12-26 19:08:00,1.6591,1.6594,1.65895,1.6594,75200000.0
2007-12-26 19:09:00,1.6594,1.6596,1.6592,1.6596,175700000.0
2007-12-26 19:10:00,1.6596,1.6601,1.6594,1.65975,337600000.0
2007-12-26 19:11:00,1.6597,1.6603,1.6596,1.66015,219299999.0
2007-12-26 19:12:00,1.6602,1.6607,1.6602,1.6603,176800000.0
2007-12-26 19:13:00,1.6603,1.6603,1.6599,1.66,96400000.0
2007-12-26 19:14:00,1.66,1.66,1.65965,1.6598,225000000.0
2007-12-26 19:15:00,1.6598,1.6599,1.6597,1.6599,122800000.0
2007-12-26 19:16:00,1.6599,1.6599,1.6598,1.6598,86400000.0
2007-12-26 19:17:00,1.6598,1.6598,1.6595,1.6597,134200000.0
2007-12-26 19:18:00,1.6597,1.6598,1.6596,1.6597,49200000.0
2007-12-26 19:19:00,1.6597,1.6597,1.6596,1.6596,32300000.0
2007-12-26 19:20:00,1.6596,1.6596,1.6592,1.6594,135000000.0
2007-12-26 19:21:00,1.6594,1.6595,1.6592,1.6595,108900000.0
2007-12-26 19:22:00,1.6595,1.6596,1.6594,1.6595,115900000.0
2007-12-26 19:23:00,1.65945,1.6596,1.6594,1.6595,98000000.0
2007-12-26 19:24:00,1.6594,1.6596,1.6593,1.6596,207600000.0
2007-12-26 19:25:00,1.6596,1.6597,1.6595,1.6597,88400000.0
2007-12-26 19:26:00,1.6597,1.66,1.6597,1.6599,43600000.0
2007-12-26 19:27:00,1.6599,1.6599,1.6593,1.6597,175100000.0
2007-12-26 19:28:00,1.65965,1.6599,1.6596,1.65965,129699997.0
2007-12-26 19:29:00,1.65945,1.6598,1.65945,1.65955,35000000.0
2007-12-26 19:30:00,1.65935,1.6597,1.65935,1.6596,76500000.0
2007-12-26 19:31:00,1.6596,1.6598,1.6595,1.6597,136000000.0
2007-12-26 19:32:00,1.6597,1.66,1.65955,1.66,70800000.0
2007-12-26 19:33:00,1.6599,1.6599,1.65985,1.65985,12800000.0
2007-12-26 19:34:00,1.65985,1.66,1.6597,1.6599,62300000.0
2007-12-26 19:35:00,1.6598,1.6602,1.6598,1.6602,86400000.0
2007-12-26 19:36:00,1.6602,1.6602,1.66005,1.66005,100000000.0
2007-12-26 19:37:00,1.6601,1.6601,1.6601,1.6601,24800000.0
2007-12-26 19:38:00,1.6603,1.6603,1.6603,1.6603,7200000.0
2007-12-26 19:39:00,1.6603,1.6603,1.6599,1.6599,58400000.0
2007-12-26 19:40:00,1.65985,1.65985,1.65985,1.65985,3200000.0
2007-12-26 19:41:00,1.65985,1.6599,1.6596,1.6596,94400000.0
2007-12-26 19:42:00,1.6596,1.6599,1.6594,1.65965,230399998.0
2007-12-26 19:43:00,1.6597,1.66,1.6596,1.6597,84400000.0
2007-12-26 19:44:00,1.6597,1.6598,1.6596,1.6596,48800000.0
2007-12-26 19:45:00,1.65945,1.6597,1.65945,1.6597,36800000.0
2007-12-26 19:46:00,1.6597,1.6597,1.6593,1.65955,100400000.0
2007-12-26 19:47:00,1.65955,1.66,1.6594,1.66,112400000.0
2007-12-26 19:48:00,1.66,1.66,1.65945,1.65955,86000000.0
2007-12-26 19:49:00,1.65955,1.6596,1.65945,1.6595,63800000.0
2007-12-26 19:50:00,1.6595,1.6596,1.6594,1.65945,55200000.0
2007-12-26 19:51:00,1.65945,1.66,1.65945,1.6599,312300000.0
2007-12-26 19:52:00,1.6599,1.66,1.6598,1.65985,134000000.0
2007-12-26 19:53:00,1.65985,1.66,1.6596,1.6598,42600000.0
2007-12-26 19:54:00,1.6598,1.6598,1.65965,1.65965,28800000.0
2007-12-26 19:55:00,1.65965,1.6597,1.6593,1.6597,197100000.0
2007-12-26 19:56:00,1.6596,1.6599,1.6596,1.6596,103300000.0
2007-12-26 19:57:00,1.6596,1.6599,1.6596,1.6596,168100000.0
2007-12-26 19:58:00,1.6597,1.6599,1.6597,1.6598,68100000.0
2007-12-26 19:59:00,1.6598,1.6601,1.6598,1.6599,74600000.0
2007-12-26 20:00:00,1.6599,1.66,1.6597,1.6598,94400000.0
2007-12-26 20:01:00,1.6598,1.6599,1.6597,1.6599,56800000.0
2007-12-26 20:02:00,1.6599,1.6599,1.6596,1.65965,65300000.0
2007-12-26 20:03:00,1.65965,1.6597,1.6595,1.65955,55300000.0
2007-12-26 20:04:00,1.65955,1.6597,1.65945,1.6596,87200000.0
2007-12-26 20:05:00,1.6596,1.6597,1.6594,1.6596,77600000.0
2007-12-26 20:06:00,1.6596,1.6598,1.6596,1.6598,64800000.0
2007-12-26 20:07:00,1.6598,1.6598,1.6595,1.6598,183000000.0
2007-12-26 20:08:00,1.65955,1.6597,1.6594,1.6595,75400000.0
2007-12-26 20:09:00,1.6595,1.6596,1.6594,1.6596,99200000.0
2007-12-26 20:10:00,1.6596,1.6596,1.65935,1.6594,91600000.0
2007-12-26 20:11:00,1.6594,1.6595,1.6593,1.6595,190000000.0
2007-12-26 20:12:00,1.6595,1.6595,1.65935,1.6595,31200000.0
2007-12-26 20:13:00,1.6595,1.6595,1.6591,1.6593,256600000.0
2007-12-26 20:14:00,1.6593,1.6593,1.6588,1.659,89200000.0
2007-12-26 20:15:00,1.659,1.659,1.65875,1.6589,240000000.0
2007-12-26 20:16:00,1.6589,1.659,1.6588,1.6589,139900000.0
2007-12-26 20:17:00,1.6588,1.659,1.6588,1.6589,42800000.0
2007-12-26 20:18:00,1.6589,1.6592,1.6589,1.6592,50100000.0
2007-12-26 20:19:00,1.6593,1.6593,1.65885,1.659,130000000.0
2007-12-26 20:20:00,1.659,1.6591,1.65875,1.659,160300000.0
2007-12-26 20:21:00,1.65895,1.659,1.6589,1.659,26400000.0
2007-12-26 20:22:00,1.659,1.659,1.6588,1.659,74800000.0
2007-12-26 20:23:00,1.659,1.6597,1.65885,1.6594,138800000.0
2007-12-26 20:24:00,1.6594,1.6594,1.6592,1.6593,100000000.0
2007-12-26 20:25:00,1.6593,1.65955,1.6592,1.6594,89200000.0
2007-12-26 20:26:00,1.6594,1.6594,1.6592,1.6592,34000000.0
2007-12-26 20:27:00,1.6592,1.6593,1.6591,1.6593,145200000.0
2007-12-26 20:28:00,1.6593,1.6595,1.6593,1.65935,71800000.0
2007-12-26 20:29:00,1.65935,1.6596,1.65935,1.6594,49200000.0
2007-12-26 20:30:00,1.6595,1.6595,1.6593,1.65935,75600000.0
2007-12-26 20:31:00,1.6594,1.65945,1.6593,1.65935,73900000.0
2007-12-26 20:32:00,1.6594,1.6595,1.6594,1.6595,32800000.0
2007-12-26 20:33:00,1.6595,1.6595,1.6594,1.6594,12000000.0
2007-12-26 20:34:00,1.6594,1.6594,1.6593,1.6593,22400000.0
2007-12-26 20:35:00,1.6593,1.6594,1.6592,1.6593,50000000.0
2007-12-26 20:36:00,1.6593,1.6594,1.6592,1.6592,47600000.0
2007-12-26 20:37:00,1.6592,1.6594,1.6592,1.6594,13200000.0
2007-12-26 20:38:00,1.6595,1.6595,1.65925,1.6593,60000000.0
2007-12-26 20:39:00,1.6593,1.6595,1.6592,1.6592,40200000.0
2007-12-26 20:40:00,1.6594,1.6595,1.6591,1.6591,75600000.0
2007-12-26 20:41:00,1.6591,1.6591,1.659,1.659,34900000.0
2007-12-26 20:42:00,1.659,1.6591,1.659,1.659,25200000.0
2007-12-26 20:43:00,1.659,1.659,1.6587,1.6588,140000000.0
2007-12-26 20:44:00,1.6588,1.65885,1.6587,1.65885,89900000.0
2007-12-26 20:45:00,1.6589,1.6591,1.6587,1.6591,121199999.0
2007-12-26 20:46:00,1.6591,1.6593,1.6589,1.659,165400000.0
2007-12-26 20:47:00,1.65905,1.6591,1.6589,1.65895,176199998.0
2007-12-26 20:48:00,1.659,1.6592,1.65895,1.65895,162000000.0
2007-12-26 20:49:00,1.65895,1.65895,1.6588,1.6589,86700000.0
2007-12-26 20:50:00,1.65905,1.6592,1.6588,1.6592,144800000.0
2007-12-26 20:51:00,1.6592,1.6592,1.6589,1.65895,69000000.0
2007-12-26 20:52:00,1.659,1.6591,1.6588,1.6591,66700000.0
2007-12-26 20:53:00,1.659,1.659,1.65885,1.65885,47600000.0
2007-12-26 20:54:00,1.6589,1.6589,1.6588,1.6588,34400000.0
2007-12-26 20:55:00,1.6588,1.6589,1.6587,1.6589,82200000.0
2007-12-26 20:56:00,1.6577,1.6577,1.6575,1.6575,66400000.0
2007-12-26 20:57:00,1.6587,1.65885,1.6587,1.6588,66400000.0
2007-12-26 20:58:00,1.6588,1.659,1.6588,1.65885,53600000.0
2007-12-26 20:59:00,1.659,1.6591,1.6589,1.659,19600000.0
2007-12-26 21:00:00,1.6589,1.6591,1.6588,1.6589,137800000.0
2007-12-26 21:01:00,1.6578,1.6578,1.6578,1.6578,38800000.0
2007-12-26 21:02:00,1.6588,1.6588,1.6587,1.6587,38800000.0
2007-12-26 21:03:00,1.6588,1.659,1.6585,1.65885,71400000.0
2007-12-26 21:04:00,1.65885,1.659,1.6588,1.659,102000000.0
2007-12-26 21:05:00,1.6591,1.6592,1.65905,1.65905,18400000.0
2007-12-26 21:06:00,1.65905,1.6591,1.659,1.6591,56000000.0
2007-12-26 21:07:00,1.6592,1.6593,1.6591,1.6591,29600000.0
2007-12-26 21:08:00,1.6591,1.6593,1.6591,1.6591,88500000.0
2007-12-26 21:09:00,1.6591,1.6592,1.6591,1.6592,30400000.0
2007-12-26 21:10:00,1.6592,1.6593,1.659,1.6591,55200000.0
2007-12-26 21:11:00,1.6591,1.6591,1.6589,1.65895,63200000.0
2007-12-26 21:12:00,1.6592,1.6592,1.6591,1.6591,28800000.0
2007-12-26 21:13:00,1.6591,1.6591,1.6589,1.6591,52800000.0
2007-12-26 21:14:00,1.659,1.6592,1.659,1.6591,20800000.0
2007-12-26 21:15:00,1.6591,1.6592,1.6591,1.6592,24000000.0
2007-12-26 21:16:00,1.65905,1.6591,1.65905,1.6591,14400000.0
2007-12-26 21:17:00,1.6591,1.6591,1.659,1.659,8000000.0
2007-12-26 21:18:00,1.659,1.659,1.659,1.659,3200000.0
2007-12-26 21:19:00,1.659,1.6591,1.6589,1.65895,41600000.0
2007-12-26 21:20:00,1.659,1.659,1.6589,1.6589,28000000.0
2007-12-26 21:21:00,1.6589,1.6591,1.6589,1.6591,12800000.0
2007-12-26 21:22:00,1.659,1.6591,1.6588,1.6588,19200000.0
2007-12-26 21:23:00,1.65865,1.6588,1.65865,1.6588,78400000.0
2007-12-26 21:24:00,1.6588,1.6589,1.6588,1.6588,85600000.0
2007-12-26 21:25:00,1.6588,1.6591,1.6588,1.65885,206800000.0
2007-12-26 21:26:00,1.6589,1.6591,1.6587,1.65875,169600000.0
2007-12-26 21:27:00,1.65875,1.6589,1.6587,1.6587,95600000.0
2007-12-26 21:28:00,1.6587,1.6587,1.6582,1.6582,203700000.0
2007-12-26 21:29:00,1.6582,1.65825,1.6579,1.65815,176399997.0
2007-12-26 21:30:00,1.6583,1.6583,1.65785,1.658,303000000.0
2007-12-26 21:31:00,1.658,1.6583,1.6579,1.6581,270400000.0
2007-12-26 21:32:00,1.6581,1.6582,1.6578,1.6579,145799998.0
2007-12-26 21:33:00,1.6579,1.658,1.6578,1.6578,165699998.0
2007-12-26 21:34:00,1.6579,1.6579,1.6579,1.6579,56800000.0
2007-12-26 21:35:00,1.6579,1.6579,1.6578,1.6578,44000000.0
2007-12-26 21:36:00,1.6577,1.658,1.6577,1.6579,14400000.0
2007-12-26 21:37:00,1.65785,1.6581,1.6577,1.6577,118100000.0
2007-12-26 21:38:00,1.6578,1.6581,1.6577,1.65785,213800000.0
2007-12-26 21:39:00,1.65785,1.6579,1.65775,1.6578,194400000.0
2007-12-26 21:40:00,1.6578,1.6578,1.6578,1.6578,47200000.0
2007-12-26 21:41:00,1.6579,1.658,1.6578,1.6579,79199999.0
2007-12-26 21:42:00,1.658,1.65815,1.6579,1.6579,142300000.0
2007-12-26 21:43:00,1.658,1.658,1.65795,1.658,14800000.0
2007-12-26 21:44:00,1.658,1.6584,1.658,1.6584,72000000.0
2007-12-26 21:45:00,1.6583,1.6583,1.6583,1.6583,4400000.0
2007-12-26 21:46:00,1.6583,1.6587,1.6582,1.6585,194099998.0
2007-12-26 21:47:00,1.6584,1.6585,1.6582,1.6585,138900000.0
2007-12-26 21:48:00,1.6585,1.6585,1.6584,1.6584,18000000.0
2007-12-26 21:49:00,1.65835,1.6585,1.65835,1.6585,21200000.0
2007-12-26 21:50:00,1.6585,1.6585,1.6582,1.6582,44400000.0
2007-12-26 21:51:00,1.6582,1.6586,1.658,1.65835,163600000.0
2007-12-26 21:52:00,1.65835,1.6589,1.65835,1.65875,219600000.0
2007-12-26 21:53:00,1.65875,1.6588,1.65835,1.65855,139600000.0
2007-12-26 21:54:00,1.65855,1.6588,1.6585,1.6587,112900000.0
2007-12-26 21:55:00,1.6587,1.6588,1.65855,1.65875,158800000.0
2007-12-26 21:56:00,1.65875,1.6588,1.6584,1.6584,179400000.0
2007-12-26 21:57:00,1.65835,1.6589,1.6583,1.6587,213600000.0
2007-12-26 21:58:00,1.6588,1.6591,1.6588,1.65885,256800000.0
2007-12-26 21:59:00,1.65885,1.6595,1.65885,1.659,258800000.0
2007-12-26 22:00:00,1.659,1.659,1.6585,1.6587,437399995.0
2007-12-26 22:01:00,1.65865,1.6588,1.65865,1.6587,30400000.0
2007-12-26 22:02:00,1.6587,1.6587,1.65865,1.6587,16100000.0
2007-12-26 22:03:00,1.6587,1.6587,1.65855,1.6586,82600000.0
2007-12-26 22:04:00,1.6585,1.6587,1.6581,1.6584,217600000.0
2007-12-26 22:05:00,1.6584,1.6585,1.6582,1.6583,122400000.0
2007-12-26 22:06:00,1.6583,1.6583,1.6582,1.6582,75600000.0
2007-12-26 22:07:00,1.6582,1.6583,1.6582,1.6582,42000000.0
2007-12-26 22:08:00,1.6582,1.6582,1.658,1.6581,132800000.0
2007-12-26 22:09:00,1.6581,1.6582,1.65805,1.65805,40800000.0
2007-12-26 22:10:00,1.6582,1.6582,1.658,1.6581,101200000.0
2007-12-26 22:11:00,1.6581,1.6582,1.658,1.6581,137600000.0
2007-12-26 22:12:00,1.6581,1.6582,1.6579,1.6581,184800000.0
2007-12-26 22:13:00,1.6581,1.6581,1.658,1.65805,50800000.0
2007-12-26 22:14:00,1.6582,1.6582,1.6581,1.6581,16000000.0
2007-12-26 22:15:00,1.6582,1.6582,1.6582,1.6582,8000000.0
2007-12-26 22:16:00,1.65805,1.65805,1.65805,1.65805,3200000.0
2007-12-26 22:17:00,1.65805,1.6581,1.65805,1.6581,7600000.0
2007-12-26 22:18:00,1.65805,1.6583,1.658,1.6583,74800000.0
2007-12-26 22:19:00,1.6581,1.6583,1.6581,1.6582,36400000.0
2007-12-26 22:20:00,1.6583,1.6583,1.6583,1.6583,7200000.0
2007-12-26 22:21:00,1.65815,1.6584,1.65815,1.6583,24400000.0
2007-12-26 22:22:00,1.6583,1.6583,1.6581,1.6581,52800000.0
2007-12-26 22:23:00,1.6582,1.6582,1.6581,1.6581,12800000.0
2007-12-26 22:24:00,1.6581,1.6581,1.658,1.65805,36700000.0
2007-12-26 22:25:00,1.65805,1.6582,1.65805,1.6582,15200000.0
2007-12-26 22:26:00,1.6582,1.6582,1.65805,1.65805,50400000.0
2007-12-26 22:27:00,1.6581,1.65815,1.6581,1.65815,22400000.0
2007-12-26 22:28:00,1.6571,1.6572,1.6571,1.6572,31700000.0
2007-12-26 22:29:00,1.6581,1.65815,1.65805,1.6581,31700000.0
2007-12-26 22:30:00,1.6581,1.6581,1.6581,1.6581,6400000.0
2007-12-26 22:31:00,1.6581,1.6583,1.6581,1.6583,32800000.0
2007-12-26 22:32:00,1.6583,1.6583,1.658,1.65815,37100000.0
2007-12-26 22:33:00,1.6583,1.6584,1.65785,1.658,66000000.0
2007-12-26 22:34:00,1.6568,1.6568,1.6568,1.6568,28400000.0
2007-12-26 22:35:00,1.6581,1.6584,1.6581,1.6584,28400000.0
2007-12-26 22:36:00,1.6584,1.6584,1.65805,1.6584,29200000.0
2007-12-26 22:37:00,1.6584,1.6584,1.6584,1.6584,12000000.0
2007-12-26 22:38:00,1.65815,1.6583,1.65795,1.6583,8600000.0
2007-12-26 22:39:00,1.65815,1.6582,1.65815,1.6582,5200000.0
2007-12-26 22:40:00,1.6584,1.6585,1.6582,1.6583,88000000.0
2007-12-26 22:41:00,1.6584,1.6584,1.6583,1.6584,19200000.0
2007-12-26 22:42:00,1.6583,1.6585,1.65825,1.6585,52000000.0
2007-12-26 22:43:00,1.6585,1.6585,1.65795,1.6581,143200000.0
2007-12-26 22:44:00,1.658,1.658,1.6578,1.65785,64899999.0
2007-12-26 22:45:00,1.65785,1.6581,1.6577,1.6577,325299996.0
2007-12-26 22:46:00,1.6577,1.658,1.6576,1.6578,89399999.0
2007-12-26 22:47:00,1.6578,1.6581,1.6578,1.6579,62800000.0
2007-12-26 22:48:00,1.6581,1.6582,1.6576,1.6579,82600000.0
2007-12-26 22:49:00,1.6578,1.6579,1.657,1.6576,385999997.0
2007-12-26 22:50:00,1.6576,1.6578,1.6572,1.6574,363600000.0
2007-12-26 22:51:00,1.6574,1.6578,1.6574,1.6576,251600000.0
2007-12-26 22:52:00,1.6576,1.6578,1.6572,1.6575,625700000.0
2007-12-26 22:53:00,1.6574,1.6576,1.6571,1.6575,212600000.0
2007-12-26 22:54:00,1.6576,1.6577,1.6572,1.6577,228800000.0
2007-12-26 22:55:00,1.6577,1.6577,1.6569,1.65715,148400000.0
2007-12-26 22:56:00,1.65715,1.6575,1.65715,1.6575,229700000.0
2007-12-26 22:57:00,1.6575,1.6576,1.6574,1.6575,135600000.0
2007-12-26 22:58:00,1.6575,1.6578,1.6575,1.6578,143300000.0
2007-12-26 22:59:00,1.6578,1.6583,1.65775,1.6583,306000000.0
2007-12-26 23:00:00,1.6582,1.6583,1.65805,1.6583,37200000.0
2007-12-26 23:01:00,1.6583,1.6584,1.6583,1.6584,6000000.0
2007-12-26 23:02:00,1.6583,1.6584,1.6583,1.6584,10000000.0
2007-12-26 23:03:00,1.6584,1.6584,1.6583,1.6584,54900000.0
2007-12-26 23:04:00,1.6584,1.6589,1.6583,1.6588,334800000.0
2007-12-26 23:05:00,1.6588,1.6588,1.65845,1.6588,137600000.0
2007-12-26 23:06:00,1.6588,1.6589,1.6588,1.6588,60400000.0
2007-12-26 23:07:00,1.6588,1.6589,1.6587,1.6589,115099999.0
2007-12-26 23:08:00,1.6589,1.6589,1.6587,1.6587,18800000.0
2007-12-26 23:09:00,1.6586,1.6589,1.6586,1.6589,195600000.0
2007-12-26 23:10:00,1.6589,1.6589,1.6584,1.6589,118299999.0
2007-12-26 23:11:00,1.6587,1.6587,1.6584,1.6584,22000000.0
2007-12-26 23:12:00,1.6584,1.6587,1.6584,1.6587,48800000.0
2007-12-26 23:13:00,1.6586,1.6586,1.6585,1.6585,24800000.0
2007-12-26 23:14:00,1.65835,1.6587,1.65835,1.6587,25600000.0
2007-12-26 23:15:00,1.6587,1.6587,1.6582,1.6583,61200000.0
2007-12-26 23:16:00,1.6582,1.6583,1.6582,1.6582,20400000.0
2007-12-26 23:17:00,1.6582,1.6584,1.65815,1.6584,207900000.0
2007-12-26 23:18:00,1.6584,1.6586,1.6583,1.6584,88699999.0
2007-12-26 23:19:00,1.65825,1.6583,1.6579,1.658,97200000.0
2007-12-26 23:20:00,1.658,1.658,1.6579,1.6579,41600000.0
2007-12-26 23:21:00,1.6579,1.6579,1.6579,1.6579,19200000.0
2007-12-26 23:22:00,1.6579,1.658,1.6579,1.658,8000000.0
2007-12-26 23:23:00,1.6579,1.6579,1.6578,1.6578,34400000.0
2007-12-26 23:24:00,1.6578,1.6579,1.6578,1.6578,38400000.0
2007-12-26 23:25:00,1.65785,1.65785,1.65785,1.65785,8000000.0
2007-12-26 23:26:00,1.6579,1.6581,1.6579,1.658,26400000.0
2007-12-26 23:27:00,1.658,1.6581,1.65775,1.658,86100000.0
2007-12-26 23:28:00,1.658,1.6583,1.6579,1.6579,70600000.0
2007-12-26 23:29:00,1.6579,1.6579,1.6573,1.6579,94800000.0
2007-12-26 23:30:00,1.6577,1.6578,1.6577,1.6578,55700000.0
2007-12-26 23:31:00,1.6578,1.6581,1.6578,1.6579,64400000.0
2007-12-26 23:32:00,1.6579,1.6579,1.6571,1.6578,82200000.0
2007-12-26 23:33:00,1.6576,1.6578,1.6576,1.6578,15200000.0
2007-12-26 23:34:00,1.6578,1.6579,1.6577,1.6579,92800000.0
2007-12-26 23:35:00,1.6579,1.6579,1.6579,1.6579,41600000.0
2007-12-26 23:36:00,1.6579,1.6579,1.6575,1.6576,38400000.0
2007-12-26 23:37:00,1.6577,1.6577,1.6568,1.6568,108400000.0
2007-12-26 23:38:00,1.6568,1.6568,1.6564,1.6564,98000000.0
2007-12-26 23:39:00,1.65635,1.6567,1.6563,1.6567,29200000.0
2007-12-26 23:40:00,1.6567,1.6571,1.6565,1.6566,354299998.0
2007-12-26 23:41:00,1.65655,1.6568,1.65655,1.6568,68400000.0
2007-12-26 23:42:00,1.6568,1.6569,1.65655,1.65675,312700000.0
2007-12-26 23:43:00,1.65675,1.657,1.6567,1.6568,55100000.0
2007-12-26 23:44:00,1.6568,1.6569,1.6568,1.6568,30800000.0
2007-12-26 23:45:00,1.6568,1.6568,1.6567,1.6567,8400000.0
2007-12-26 23:46:00,1.6567,1.6568,1.65635,1.6568,74000000.0
2007-12-26 23:47:00,1.6567,1.6568,1.6564,1.6564,121200000.0
2007-12-26 23:48:00,1.65635,1.6564,1.656,1.6562,56200000.0
2007-12-26 23:49:00,1.6562,1.6567,1.6562,1.65655,439500000.0
2007-12-26 23:50:00,1.65655,1.6569,1.65655,1.65675,252400000.0
2007-12-26 23:51:00,1.65675,1.657,1.65675,1.6569,84000000.0
2007-12-26 23:52:00,1.65685,1.65725,1.65685,1.6571,126600000.0
2007-12-26 23:53:00,1.6571,1.6571,1.6568,1.6568,38400000.0
2007-12-26 23:54:00,1.6566,1.6569,1.6562,1.6569,142800000.0
2007-12-26 23:55:00,1.6569,1.6569,1.6567,1.6569,108000000.0
2007-12-26 23:56:00,1.6569,1.6573,1.6564,1.6572,166000000.0
2007-12-26 23:57:00,1.6572,1.6572,1.6572,1.6572,28800000.0
2007-12-26 23:58:00,1.6572,1.6574,1.6572,1.6573,64800000.0
2007-12-26 23:59:00,1.6574,1.6574,1.6573,1.6573,57600000.0
2007-12-27 00:00:00,1.6573,1.6574,1.6565,1.6565,138700000.0
2007-12-27 00:01:00,1.6565,1.6571,1.6565,1.6571,302400000.0
2007-12-27 00:02:00,1.6571,1.6572,1.657,1.657,196700000.0
2007-12-27 00:03:00,1.657,1.6574,1.657,1.6572,245600000.0
2007-12-27 00:04:00,1.6572,1.6572,1.657,1.657,197600000.0
2007-12-27 00:05:00,1.657,1.6571,1.6566,1.6571,268300000.0
2007-12-27 00:06:00,1.6571,1.6575,1.6567,1.6567,294900000.0
2007-12-27 00:07:00,1.6575,1.6576,1.6572,1.6572,78200000.0
2007-12-27 00:08:00,1.6572,1.6576,1.6572,1.6575,207500000.0
2007-12-27 00:09:00,1.6575,1.6575,1.6571,1.6571,100800000.0
2007-12-27 00:10:00,1.6571,1.6576,1.6571,1.6575,352800000.0
2007-12-27 00:11:00,1.6575,1.6575,1.6575,1.6575,93600000.0
2007-12-27 00:12:00,1.6577,1.658,1.6577,1.6578,317800000.0
2007-12-27 00:13:00,1.6578,1.6579,1.6576,1.6576,191100000.0
2007-12-27 00:14:00,1.6576,1.6576,1.6574,1.6575,81500000.0
2007-12-27 00:15:00,1.6575,1.6575,1.6573,1.6574,12000000.0
2007-12-27 00:16:00,1.6574,1.6574,1.6569,1.6569,116900000.0
2007-12-27 00:17:00,1.6569,1.6571,1.6569,1.657,52100000.0
2007-12-27 00:18:00,1.657,1.6571,1.6569,1.6571,5000000.0
2007-12-27 00:19:00,1.6571,1.6574,1.6571,1.6574,5000000.0
2007-12-27 00:21:00,1.6572,1.6574,1.6571,1.6571,11600000.0
2007-12-27 00:22:00,1.6573,1.6574,1.6573,1.6574,2500000.0
2007-12-27 00:23:00,1.6576,1.6576,1.657,1.657,13600000.0
2007-12-27 00:24:00,1.657,1.6572,1.657,1.6572,9600000.0
2007-12-27 00:25:00,1.6572,1.6572,1.657,1.657,3500000.0
2007-12-27 00:26:00,1.6569,1.6569,1.6568,1.6568,3000000.0
2007-12-27 00:27:00,1.6563,1.6563,1.656,1.6561,95100000.0
2007-12-27 00:28:00,1.6568,1.657,1.6567,1.6568,95100000.0
2007-12-27 00:29:00,1.6568,1.6571,1.6568,1.6569,25200000.0
2007-12-27 00:30:00,1.657,1.657,1.6566,1.6567,10700000.0
2007-12-27 00:31:00,1.6567,1.6569,1.6567,1.6569,6500000.0
2007-12-27 00:32:00,1.6569,1.6571,1.6569,1.6571,3000000.0
2007-12-27 00:33:00,1.6571,1.6571,1.6569,1.6569,5500000.0
2007-12-27 00:34:00,1.6569,1.6573,1.6568,1.657,26600000.0
2007-12-27 00:35:00,1.657,1.6571,1.6569,1.6571,9000000.0
2007-12-27 00:36:00,1.6571,1.6571,1.657,1.657,9800000.0
2007-12-27 00:37:00,1.6571,1.6571,1.6567,1.6567,21700000.0
2007-12-27 00:38:00,1.6569,1.6569,1.6567,1.6568,4500000.0
2007-12-27 00:39:00,1.657,1.6571,1.6569,1.6571,4000000.0
2007-12-27 00:40:00,1.6571,1.6573,1.6571,1.6573,1500000.0
2007-12-27 00:41:00,1.6571,1.6571,1.6571,1.6571,500000.0
2007-12-27 00:42:00,1.6558,1.6558,1.6556,1.6557,1000000.0
2007-12-27 00:43:00,1.6571,1.6571,1.6571,1.6571,1000000.0
2007-12-27 00:44:00,1.6571,1.6571,1.6568,1.6568,4000000.0
2007-12-27 00:45:00,1.6567,1.6567,1.6563,1.6563,17000000.0
2007-12-27 00:46:00,1.6563,1.6563,1.6558,1.6558,25800000.0
2007-12-27 00:47:00,1.6558,1.6567,1.6558,1.6567,24500000.0
2007-12-27 00:48:00,1.6567,1.6569,1.6567,1.6569,1000000.0
2007-12-27 00:49:00,1.6567,1.6569,1.6567,1.6569,2600000.0
2007-12-27 00:50:00,1.6571,1.6571,1.6571,1.6571,500000.0
2007-12-27 00:51:00,1.6547,1.6547,1.6547,1.6547,4500000.0
2007-12-27 00:52:00,1.6546,1.6548,1.6546,1.6548,4500000.0
2007-12-27 00:53:00,1.657,1.6571,1.657,1.6571,4500000.0
2007-12-27 00:54:00,1.657,1.6571,1.657,1.6571,3500000.0
2007-12-27 00:55:00,1.657,1.6571,1.657,1.6571,2000000.0
2007-12-27 00:56:00,1.6571,1.6571,1.6568,1.6568,5500000.0
2007-12-27 00:57:00,1.6568,1.657,1.6567,1.6567,18000000.0
2007-12-27 00:58:00,1.6567,1.6571,1.6566,1.6571,28100000.0
2007-12-27 00:59:00,1.6571,1.6571,1.6568,1.6568,12500000.0
2007-12-27 01:00:00,1.6568,1.6569,1.6568,1.6568,13000000.0
2007-12-27 01:01:00,1.6568,1.6572,1.6565,1.6567,84100000.0
2007-12-27 01:02:00,1.6567,1.6569,1.6564,1.6565,56600000.0
2007-12-27 01:03:00,1.6565,1.6568,1.6565,1.6566,83400000.0
2007-12-27 01:04:00,1.6566,1.6568,1.6565,1.6566,31700000.0
2007-12-27 01:05:00,1.6566,1.6567,1.6565,1.6567,11800000.0
2007-12-27 01:06:00,1.6566,1.6566,1.6564,1.6564,8500000.0
2007-12-27 01:07:00,1.6564,1.6566,1.6564,1.6566,6000000.0
2007-12-27 01:08:00,1.6567,1.6567,1.6567,1.6567,1000000.0
2007-12-27 01:09:00,1.6567,1.65675,1.65645,1.6567,11000000.0
2007-12-27 01:10:00,1.6567,1.657,1.6567,1.6569,11500000.0
2007-12-27 01:11:00,1.657,1.6573,1.6569,1.6571,10000000.0
2007-12-27 01:12:00,1.6563,1.6571,1.6562,1.6562,13500000.0
2007-12-27 01:13:00,1.656,1.657,1.656,1.657,9400000.0
2007-12-27 01:15:00,1.6562,1.657,1.65615,1.657,17600000.0
2007-12-27 01:16:00,1.657,1.657,1.6561,1.6561,9200000.0
2007-12-27 01:17:00,1.6561,1.657,1.6561,1.657,4700000.0
2007-12-27 01:18:00,1.65615,1.6571,1.65615,1.657,14100000.0
2007-12-27 01:19:00,1.6571,1.6571,1.6568,1.657,5700000.0
2007-12-27 01:20:00,1.657,1.6571,1.6561,1.6571,21000000.0
2007-12-27 01:21:00,1.6571,1.6573,1.65635,1.65635,17400000.0
2007-12-27 01:22:00,1.6553,1.6553,1.6548,1.6549,20000000.0
2007-12-27 01:23:00,1.6571,1.6575,1.6571,1.6573,20000000.0
2007-12-27 01:24:00,1.6573,1.6574,1.6562,1.6562,15500000.0
2007-12-27 01:25:00,1.6562,1.6576,1.6562,1.6571,16400000.0
2007-12-27 01:26:00,1.6571,1.6572,1.6571,1.6572,2900000.0
2007-12-27 01:27:00,1.65645,1.6574,1.65625,1.6573,39600000.0
2007-12-27 01:28:00,1.6573,1.6573,1.6572,1.6572,8100000.0
2007-12-27 01:29:00,1.6571,1.6573,1.6571,1.6573,7000000.0
2007-12-27 01:30:00,1.6573,1.6573,1.6565,1.6571,12500000.0
2007-12-27 01:31:00,1.6571,1.6572,1.6569,1.6571,10000000.0
2007-12-27 01:32:00,1.6571,1.6572,1.657,1.6572,8000000.0
2007-12-27 01:33:00,1.6563,1.6574,1.6563,1.6572,20700000.0
2007-12-27 01:34:00,1.6572,1.6572,1.6572,1.6572,2000000.0
2007-12-27 01:35:00,1.65625,1.6572,1.65615,1.6569,33700000.0
2007-12-27 01:36:00,1.6569,1.6571,1.6568,1.6569,20400000.0
2007-12-27 01:37:00,1.657,1.6572,1.6562,1.6571,13900000.0
2007-12-27 01:38:00,1.655,1.6551,1.6548,1.655,78300000.0
2007-12-27 01:39:00,1.6561,1.6572,1.6561,1.6567,78300000.0
2007-12-27 01:40:00,1.6569,1.6569,1.6566,1.6566,29200000.0
2007-12-27 01:41:00,1.6566,1.6569,1.6566,1.6569,13500000.0
2007-12-27 01:42:00,1.65605,1.6569,1.65605,1.6569,23000000.0
2007-12-27 01:43:00,1.6569,1.6569,1.6565,1.6565,8100000.0
2007-12-27 01:44:00,1.6565,1.6568,1.6557,1.6565,27400000.0
2007-12-27 01:45:00,1.6566,1.6566,1.6563,1.6563,23300000.0
2007-12-27 01:46:00,1.6563,1.6566,1.6563,1.6564,16100000.0
2007-12-27 01:47:00,1.6564,1.6565,1.6564,1.6565,4100000.0
2007-12-27 01:48:00,1.6565,1.6565,1.6563,1.6563,19800000.0
2007-12-27 01:49:00,1.6563,1.6563,1.6559,1.6561,28700000.0
2007-12-27 01:50:00,1.6561,1.6563,1.6559,1.6561,55100000.0
2007-12-27 01:51:00,1.656,1.6561,1.6559,1.6559,17500000.0
2007-12-27 01:52:00,1.6559,1.6562,1.6559,1.6561,33500000.0
2007-12-27 01:53:00,1.6561,1.6565,1.656,1.6564,21600000.0
2007-12-27 01:54:00,1.6564,1.6564,1.65555,1.6563,6200000.0
2007-12-27 01:55:00,1.65545,1.6564,1.65545,1.6563,11700000.0
2007-12-27 01:56:00,1.6563,1.6564,1.6563,1.6563,12000000.0
2007-12-27 01:57:00,1.6563,1.6563,1.6562,1.6562,3000000.0
2007-12-27 01:58:00,1.6558,1.6558,1.6553,1.6553,6000000.0
2007-12-27 01:59:00,1.6563,1.6565,1.6563,1.6564,6000000.0
2007-12-27 02:00:00,1.6565,1.6567,1.6564,1.6564,17000000.0
2007-12-27 02:01:00,1.6564,1.6564,1.6563,1.6563,10000000.0
2007-12-27 02:02:00,1.6563,1.6564,1.6563,1.6564,5000000.0
2007-12-27 02:03:00,1.6564,1.6564,1.65555,1.65555,13300000.0
2007-12-27 02:04:00,1.65555,1.6565,1.65555,1.6563,17200000.0
2007-12-27 02:05:00,1.6563,1.6563,1.65515,1.656,10400000.0
2007-12-27 02:06:00,1.656,1.6561,1.656,1.656,8000000.0
2007-12-27 02:07:00,1.656,1.6561,1.6558,1.6558,21900000.0
2007-12-27 02:08:00,1.6558,1.6558,1.65485,1.6557,9400000.0
2007-12-27 02:09:00,1.6558,1.6558,1.65475,1.6557,19500000.0
2007-12-27 02:10:00,1.6557,1.6558,1.6556,1.6558,11900000.0
2007-12-27 02:11:00,1.6558,1.6558,1.6555,1.6558,17000000.0
2007-12-27 02:12:00,1.6558,1.6558,1.6549,1.6556,12400000.0
2007-12-27 02:13:00,1.6556,1.6558,1.6548,1.6557,14100000.0
2007-12-27 02:14:00,1.6557,1.6558,1.6548,1.6548,10700000.0
2007-12-27 02:15:00,1.6548,1.656,1.6546,1.6556,42200000.0
2007-12-27 02:16:00,1.6557,1.6559,1.6556,1.6556,23300000.0
2007-12-27 02:17:00,1.6556,1.6563,1.6556,1.6562,81500000.0
2007-12-27 02:18:00,1.6562,1.6564,1.6558,1.6558,16400000.0
2007-12-27 02:19:00,1.6558,1.656,1.6556,1.6558,54200000.0
2007-12-27 02:20:00,1.6558,1.6563,1.6557,1.656,35500000.0
2007-12-27 02:21:00,1.65535,1.6561,1.65535,1.6561,13300000.0
2007-12-27 02:22:00,1.6564,1.6565,1.6559,1.656,159700000.0
2007-12-27 02:23:00,1.656,1.6565,1.6559,1.656,71400000.0
2007-12-27 02:24:00,1.6561,1.6563,1.6561,1.6562,6700000.0
2007-12-27 02:25:00,1.65525,1.6562,1.65525,1.656,25500000.0
2007-12-27 02:26:00,1.656,1.6563,1.6559,1.6561,30700000.0
2007-12-27 02:27:00,1.6561,1.6561,1.6559,1.6559,18500000.0
2007-12-27 02:28:00,1.6559,1.6564,1.6558,1.6562,24800000.0
2007-12-27 02:29:00,1.6562,1.6562,1.6552,1.6561,16200000.0
2007-12-27 02:30:00,1.6561,1.6561,1.6553,1.6553,20400000.0
2007-12-27 02:31:00,1.6553,1.6562,1.6553,1.6558,153600000.0
2007-12-27 02:32:00,1.6558,1.6563,1.6558,1.6561,127500000.0
2007-12-27 02:33:00,1.6561,1.6561,1.6558,1.6559,31300000.0
2007-12-27 02:34:00,1.6559,1.6559,1.6558,1.6559,15100000.0
2007-12-27 02:35:00,1.6559,1.6563,1.6557,1.6563,48600000.0
2007-12-27 02:36:00,1.6563,1.6563,1.6557,1.6561,31700000.0
2007-12-27 02:37:00,1.6547,1.6547,1.6545,1.6545,62700000.0
2007-12-27 02:38:00,1.6561,1.6561,1.6557,1.6561,62700000.0
2007-12-27 02:39:00,1.6561,1.6561,1.6561,1.6561,5000000.0
2007-12-27 02:40:00,1.6561,1.6562,1.6561,1.6562,3500000.0
2007-12-27 02:41:00,1.6562,1.6562,1.6561,1.6561,5000000.0
2007-12-27 02:42:00,1.6562,1.6562,1.6558,1.656,24900000.0
2007-12-27 02:43:00,1.6553,1.6553,1.6553,1.6553,3200000.0
2007-12-27 02:44:00,1.656,1.6564,1.6559,1.6564,31900000.0
2007-12-27 02:45:00,1.6564,1.6564,1.6562,1.6564,61700000.0
2007-12-27 02:46:00,1.6564,1.6564,1.65555,1.6564,8200000.0
2007-12-27 02:47:00,1.65565,1.6564,1.65565,1.6563,14700000.0
2007-12-27 02:48:00,1.6564,1.6567,1.6563,1.6567,12800000.0
2007-12-27 02:49:00,1.6567,1.6567,1.6566,1.6566,10500000.0
2007-12-27 02:50:00,1.6567,1.6568,1.6566,1.6567,15000000.0
2007-12-27 02:51:00,1.6567,1.6567,1.6561,1.6563,86700000.0
2007-12-27 02:52:00,1.6563,1.6567,1.6562,1.6567,19000000.0
2007-12-27 02:53:00,1.6567,1.6572,1.6567,1.6572,25000000.0
2007-12-27 02:54:00,1.6572,1.6578,1.657,1.6574,35000000.0
2007-12-27 02:55:00,1.6574,1.6574,1.6567,1.6568,76600000.0
2007-12-27 02:56:00,1.6569,1.6569,1.6566,1.6568,31700000.0
2007-12-27 02:57:00,1.6568,1.657,1.6568,1.6569,13500000.0
2007-12-27 02:58:00,1.657,1.657,1.6566,1.6566,56100000.0
2007-12-27 02:59:00,1.6566,1.6567,1.6563,1.6566,9300000.0
2007-12-27 03:00:00,1.6566,1.6566,1.6562,1.6563,27100000.0
2007-12-27 03:01:00,1.6564,1.6564,1.6561,1.6561,68000000.0
2007-12-27 03:02:00,1.6561,1.6561,1.6553,1.6556,46800000.0
2007-12-27 03:03:00,1.6555,1.6556,1.655,1.655,60000000.0
2007-12-27 03:04:00,1.655,1.6557,1.655,1.6557,27500000.0
2007-12-27 03:05:00,1.6557,1.6559,1.6557,1.6558,14200000.0
2007-12-27 03:06:00,1.6558,1.6559,1.6554,1.6554,12600000.0
2007-12-27 03:07:00,1.6554,1.6558,1.6553,1.6556,17100000.0
2007-12-27 03:08:00,1.6556,1.656,1.6555,1.6558,50500000.0
2007-12-27 03:09:00,1.6558,1.6559,1.6557,1.6559,180500000.0
2007-12-27 03:10:00,1.6559,1.656,1.6558,1.6559,29900000.0
2007-12-27 03:11:00,1.6559,1.6559,1.65495,1.6559,17200000.0
2007-12-27 03:12:00,1.6559,1.6562,1.6558,1.6562,19100000.0
2007-12-27 03:13:00,1.6562,1.6566,1.6561,1.6564,21300000.0
2007-12-27 03:14:00,1.6564,1.6569,1.656,1.6566,56800000.0
2007-12-27 03:15:00,1.6566,1.6566,1.6561,1.6561,47300000.0
2007-12-27 03:16:00,1.6562,1.6562,1.6559,1.656,14900000.0
2007-12-27 03:17:00,1.656,1.6561,1.6559,1.6561,24500000.0
2007-12-27 03:18:00,1.6561,1.6561,1.6561,1.6561,500000.0
2007-12-27 03:19:00,1.65515,1.6559,1.65495,1.6556,12700000.0
2007-12-27 03:20:00,1.6557,1.6557,1.6553,1.6554,33400000.0
2007-12-27 03:21:00,1.6555,1.6556,1.6555,1.6556,11000000.0
2007-12-27 03:22:00,1.6556,1.6558,1.6555,1.6558,17200000.0
2007-12-27 03:23:00,1.6558,1.6558,1.6543,1.6548,45700000.0
2007-12-27 03:24:00,1.6548,1.6553,1.6545,1.6551,118600000.0
2007-12-27 03:25:00,1.6551,1.6551,1.6549,1.655,10000000.0
2007-12-27 03:26:00,1.655,1.6552,1.6547,1.6548,85900000.0
2007-12-27 03:27:00,1.6548,1.655,1.6541,1.6549,51100000.0
2007-12-27 03:28:00,1.6549,1.655,1.65405,1.6548,8700000.0
2007-12-27 03:29:00,1.6549,1.6554,1.6544,1.6554,33700000.0
2007-12-27 03:30:00,1.6554,1.6556,1.6554,1.6556,8500000.0
2007-12-27 03:31:00,1.6556,1.6556,1.6547,1.655,14200000.0
2007-12-27 03:32:00,1.655,1.6554,1.655,1.6553,101100000.0
2007-12-27 03:33:00,1.6554,1.6558,1.65445,1.6558,59700000.0
2007-12-27 03:34:00,1.6558,1.6558,1.65485,1.6558,8900000.0
2007-12-27 03:35:00,1.6558,1.6561,1.65485,1.65485,17900000.0
2007-12-27 03:36:00,1.65485,1.6557,1.65485,1.6557,12000000.0
2007-12-27 03:37:00,1.6558,1.6558,1.6557,1.6558,2600000.0
2007-12-27 03:38:00,1.6557,1.6559,1.6557,1.6559,6900000.0
2007-12-27 03:39:00,1.6558,1.656,1.6558,1.656,4900000.0
2007-12-27 03:40:00,1.656,1.656,1.656,1.656,1500000.0
2007-12-27 03:41:00,1.6561,1.6562,1.6561,1.6562,17400000.0
2007-12-27 03:42:00,1.6564,1.6564,1.6564,1.6564,1500000.0
2007-12-27 03:43:00,1.6564,1.6565,1.6563,1.6565,10200000.0
2007-12-27 03:44:00,1.6565,1.6565,1.6563,1.6564,16600000.0
2007-12-27 03:45:00,1.6564,1.6568,1.6564,1.6567,53900000.0
2007-12-27 03:46:00,1.6567,1.6568,1.6565,1.6568,13000000.0
2007-12-27 03:47:00,1.6568,1.6568,1.6568,1.6568,2500000.0
2007-12-27 03:48:00,1.6568,1.657,1.6567,1.6569,6800000.0
2007-12-27 03:49:00,1.6545,1.6545,1.6545,1.6545,9000000.0
2007-12-27 03:50:00,1.6569,1.657,1.6569,1.6569,9000000.0
2007-12-27 03:51:00,1.6567,1.6568,1.6567,1.6568,2400000.0
2007-12-27 03:52:00,1.6567,1.6567,1.6563,1.6566,9400000.0
2007-12-27 03:53:00,1.6566,1.6568,1.6564,1.6564,28000000.0
2007-12-27 03:54:00,1.6564,1.6566,1.6564,1.6565,5100000.0
2007-12-27 03:55:00,1.6565,1.6567,1.6562,1.6562,13000000.0
2007-12-27 03:56:00,1.6562,1.6563,1.6561,1.6563,27900000.0
2007-12-27 03:57:00,1.6563,1.6564,1.6559,1.6559,29900000.0
2007-12-27 03:58:00,1.6559,1.656,1.6558,1.656,11500000.0
2007-12-27 03:59:00,1.656,1.6562,1.6557,1.6558,115600000.0
2007-12-27 04:00:00,1.6558,1.656,1.65515,1.656,17000000.0
2007-12-27 04:01:00,1.656,1.6561,1.6559,1.6561,10200000.0
2007-12-27 04:02:00,1.656,1.6561,1.6559,1.6559,21400000.0
2007-12-27 04:03:00,1.656,1.6561,1.65525,1.65525,7900000.0
2007-12-27 04:04:00,1.65525,1.6561,1.65525,1.656,29300000.0
2007-12-27 04:05:00,1.656,1.6561,1.6559,1.656,12200000.0
2007-12-27 04:06:00,1.6561,1.6561,1.6561,1.6561,400000.0
2007-12-27 04:07:00,1.6553,1.6563,1.6553,1.6563,6200000.0
2007-12-27 04:08:00,1.65545,1.65545,1.65525,1.65525,7200000.0
2007-12-27 04:09:00,1.65545,1.6562,1.65525,1.6561,21700000.0
2007-12-27 04:10:00,1.6562,1.6563,1.656,1.656,20000000.0
2007-12-27 04:11:00,1.656,1.6564,1.656,1.6563,18000000.0
2007-12-27 04:12:00,1.6563,1.6566,1.6562,1.6563,19200000.0
2007-12-27 04:13:00,1.6563,1.6566,1.6563,1.6565,19700000.0
2007-12-27 04:14:00,1.6565,1.6568,1.6563,1.6563,41500000.0
2007-12-27 04:15:00,1.6563,1.6565,1.6563,1.6564,25500000.0
2007-12-27 04:16:00,1.6564,1.6564,1.656,1.656,19400000.0
2007-12-27 04:17:00,1.65505,1.65505,1.65505,1.65505,7100000.0
2007-12-27 04:18:00,1.65535,1.6561,1.65535,1.656,13000000.0
2007-12-27 04:19:00,1.656,1.6561,1.6559,1.6561,24000000.0
2007-12-27 04:20:00,1.6561,1.6562,1.656,1.6561,25500000.0
2007-12-27 04:21:00,1.6561,1.6562,1.6561,1.6562,11500000.0
2007-12-27 04:22:00,1.6562,1.6562,1.6558,1.6561,14300000.0
2007-12-27 04:23:00,1.6561,1.6561,1.65555,1.65555,11900000.0
2007-12-27 04:24:00,1.65555,1.6559,1.65555,1.6559,24500000.0
2007-12-27 04:25:00,1.6559,1.6562,1.6559,1.6561,14000000.0
2007-12-27 04:26:00,1.6561,1.6561,1.65565,1.656,34000000.0
2007-12-27 04:27:00,1.656,1.6561,1.656,1.6561,5000000.0
2007-12-27 04:28:00,1.6561,1.6563,1.65585,1.6563,6200000.0
2007-12-27 04:29:00,1.6561,1.6563,1.6559,1.6563,6200000.0
2007-12-27 04:30:00,1.6563,1.6564,1.6561,1.6561,12600000.0
2007-12-27 04:31:00,1.6561,1.6566,1.6561,1.6564,13900000.0
2007-12-27 04:32:00,1.656,1.6564,1.65595,1.6564,12900000.0
2007-12-27 04:33:00,1.656,1.6566,1.65585,1.6565,24500000.0
2007-12-27 04:34:00,1.65605,1.6566,1.65605,1.6565,8500000.0
2007-12-27 04:35:00,1.6565,1.6566,1.6565,1.6566,1500000.0
2007-12-27 04:36:00,1.6565,1.6565,1.6564,1.6564,3600000.0
2007-12-27 04:37:00,1.656,1.6566,1.656,1.6563,13300000.0
2007-12-27 04:38:00,1.6564,1.6565,1.6562,1.6562,7400000.0
2007-12-27 04:39:00,1.6562,1.6562,1.656,1.6561,13000000.0
2007-12-27 04:40:00,1.6561,1.6562,1.6559,1.6561,22600000.0
2007-12-27 04:41:00,1.6561,1.6562,1.6558,1.6562,4000000.0
2007-12-27 04:42:00,1.6561,1.6564,1.6561,1.6564,2800000.0
2007-12-27 04:43:00,1.6564,1.6564,1.6559,1.6559,58800000.0
2007-12-27 04:44:00,1.6559,1.6563,1.6559,1.6561,16500000.0
2007-12-27 04:45:00,1.6557,1.6561,1.6557,1.6558,7700000.0
2007-12-27 04:46:00,1.6558,1.6561,1.6558,1.656,4500000.0
2007-12-27 04:47:00,1.65555,1.656,1.65555,1.6559,15600000.0
2007-12-27 04:48:00,1.6559,1.6561,1.6558,1.6561,10600000.0
2007-12-27 04:49:00,1.6561,1.6561,1.6559,1.656,13400000.0
2007-12-27 04:50:00,1.656,1.6561,1.656,1.6561,6900000.0
2007-12-27 04:51:00,1.6561,1.6561,1.656,1.6561,21400000.0
2007-12-27 04:52:00,1.6561,1.6561,1.6559,1.656,8000000.0
2007-12-27 04:53:00,1.656,1.6562,1.6559,1.6562,8500000.0
2007-12-27 04:54:00,1.6561,1.6562,1.656,1.6562,14200000.0
2007-12-27 04:55:00,1.6562,1.6562,1.6559,1.656,8600000.0
2007-12-27 04:56:00,1.6559,1.656,1.6559,1.6559,10200000.0
2007-12-27 04:57:00,1.6559,1.656,1.6555,1.6555,16500000.0
2007-12-27 04:58:00,1.6555,1.6556,1.6554,1.6555,5900000.0
2007-12-27 04:59:00,1.6555,1.6556,1.6551,1.6552,192600000.0
2007-12-27 05:00:00,1.6551,1.6558,1.6551,1.6555,70600000.0
2007-12-27 05:01:00,1.6555,1.6556,1.6553,1.6553,5600000.0
2007-12-27 05:02:00,1.6553,1.6556,1.6552,1.6552,14100000.0
2007-12-27 05:03:00,1.6552,1.6553,1.6551,1.6551,6300000.0
2007-12-27 05:04:00,1.6552,1.6553,1.6551,1.6552,66000000.0
2007-12-27 05:05:00,1.6552,1.6553,1.6548,1.65515,139700000.0
2007-12-27 05:06:00,1.65525,1.65525,1.6549,1.6549,41400000.0
2007-12-27 05:07:00,1.6549,1.655,1.6545,1.6546,50600000.0
2007-12-27 05:08:00,1.6547,1.6549,1.6546,1.6547,25800000.0
2007-12-27 05:09:00,1.6547,1.6547,1.6542,1.6542,53300000.0
2007-12-27 05:10:00,1.6543,1.6543,1.654,1.6543,41100000.0
2007-12-27 05:11:00,1.6542,1.6546,1.6542,1.6545,22500000.0
2007-12-27 05:12:00,1.6545,1.6545,1.65385,1.6544,26800000.0
2007-12-27 05:13:00,1.6543,1.6547,1.6543,1.6544,42000000.0
2007-12-27 05:14:00,1.6545,1.6548,1.6543,1.6547,36400000.0
2007-12-27 05:15:00,1.6547,1.6554,1.6547,1.6552,36600000.0
2007-12-27 05:16:00,1.6552,1.6555,1.6552,1.6555,33000000.0
2007-12-27 05:17:00,1.6555,1.6555,1.655,1.6552,33200000.0
2007-12-27 05:18:00,1.6552,1.6553,1.6549,1.6549,15600000.0
2007-12-27 05:19:00,1.6549,1.6551,1.6547,1.6547,34000000.0
2007-12-27 05:20:00,1.6548,1.6549,1.6547,1.6549,6400000.0
2007-12-27 05:21:00,1.6548,1.655,1.6548,1.6549,9500000.0
2007-12-27 05:22:00,1.6549,1.655,1.6546,1.6546,27500000.0
2007-12-27 05:23:00,1.6545,1.6547,1.6544,1.6546,30000000.0
2007-12-27 05:24:00,1.6546,1.6548,1.6545,1.6548,14500000.0
2007-12-27 05:25:00,1.6548,1.6549,1.654,1.6542,76400000.0
2007-12-27 05:26:00,1.6542,1.6544,1.654,1.654,15000000.0
2007-12-27 05:27:00,1.654,1.6545,1.654,1.6541,16500000.0
2007-12-27 05:28:00,1.6541,1.6541,1.6537,1.6538,26200000.0
2007-12-27 05:29:00,1.6538,1.654,1.6538,1.6539,23000000.0
2007-12-27 05:30:00,1.6539,1.6541,1.6539,1.6541,8900000.0
2007-12-27 05:31:00,1.6541,1.6541,1.6539,1.6539,5500000.0
2007-12-27 05:32:00,1.6539,1.6541,1.6538,1.6538,15700000.0
2007-12-27 05:33:00,1.6538,1.6539,1.6536,1.6538,19600000.0
2007-12-27 05:34:00,1.6538,1.6538,1.6535,1.6536,12800000.0
2007-12-27 05:35:00,1.65325,1.6538,1.65325,1.6536,26700000.0
2007-12-27 05:36:00,1.6538,1.6538,1.6537,1.6537,2200000.0
2007-12-27 05:37:00,1.6534,1.6535,1.6531,1.6533,54700000.0
2007-12-27 05:38:00,1.6533,1.6535,1.6531,1.6533,23500000.0
2007-12-27 05:39:00,1.6533,1.6536,1.6531,1.6536,55300000.0
2007-12-27 05:40:00,1.6536,1.6536,1.6534,1.6535,9700000.0
2007-12-27 05:41:00,1.6536,1.6536,1.6533,1.6533,13700000.0
2007-12-27 05:42:00,1.6533,1.6534,1.653,1.6534,26700000.0
2007-12-27 05:43:00,1.6534,1.6534,1.6531,1.6533,18400000.0
2007-12-27 05:44:00,1.6534,1.6534,1.6531,1.6531,5200000.0
2007-12-27 05:45:00,1.6536,1.6536,1.6535,1.6535,7500000.0
2007-12-27 05:46:00,1.6535,1.6536,1.6535,1.6535,16000000.0
2007-12-27 05:47:00,1.6531,1.6535,1.6531,1.6534,22400000.0
2007-12-27 05:48:00,1.6532,1.6539,1.6532,1.6537,8200000.0
2007-12-27 05:49:00,1.6537,1.6539,1.6534,1.6539,34700000.0
2007-12-27 05:50:00,1.6539,1.6541,1.65335,1.6539,13200000.0
2007-12-27 05:51:00,1.6541,1.6543,1.6539,1.6542,26700000.0
2007-12-27 05:52:00,1.6542,1.6545,1.6533,1.65385,155100000.0
2007-12-27 05:53:00,1.65385,1.6541,1.6537,1.6537,23700000.0
2007-12-27 05:54:00,1.6537,1.6542,1.6537,1.6541,14600000.0
2007-12-27 05:55:00,1.6541,1.6541,1.65365,1.6539,8700000.0
2007-12-27 05:56:00,1.6539,1.6541,1.6536,1.6539,28000000.0
2007-12-27 05:57:00,1.6539,1.6543,1.6539,1.6542,13500000.0
2007-12-27 05:58:00,1.6542,1.6546,1.654,1.6543,20300000.0
2007-12-27 05:59:00,1.6543,1.6546,1.6539,1.6543,24000000.0
2007-12-27 06:00:00,1.65385,1.6543,1.6535,1.6542,21400000.0
2007-12-27 06:01:00,1.6542,1.6544,1.6538,1.6541,39500000.0
2007-12-27 06:02:00,1.6541,1.6544,1.6541,1.6543,38700000.0
2007-12-27 06:03:00,1.6542,1.6544,1.6542,1.6543,17000000.0
2007-12-27 06:04:00,1.6538,1.6542,1.6538,1.6541,29700000.0
2007-12-27 06:05:00,1.654,1.6541,1.65365,1.654,15400000.0
2007-12-27 06:06:00,1.654,1.6541,1.6538,1.6538,13000000.0
2007-12-27 06:07:00,1.6539,1.654,1.6539,1.654,2000000.0
2007-12-27 06:08:00,1.654,1.6541,1.6538,1.6539,7500000.0
2007-12-27 06:09:00,1.65345,1.654,1.65345,1.6538,16600000.0
2007-12-27 06:10:00,1.6538,1.6538,1.6537,1.6537,14000000.0
2007-12-27 06:11:00,1.6538,1.654,1.6537,1.6538,11900000.0
2007-12-27 06:12:00,1.6538,1.654,1.6537,1.654,9000000.0
2007-12-27 06:13:00,1.6535,1.654,1.6535,1.654,16900000.0
2007-12-27 06:14:00,1.6535,1.6539,1.6535,1.6539,7200000.0
2007-12-27 06:15:00,1.6535,1.6538,1.6535,1.6538,4700000.0
2007-12-27 06:16:00,1.6538,1.6539,1.6538,1.6539,8900000.0
2007-12-27 06:17:00,1.6539,1.6539,1.6532,1.6532,22000000.0
2007-12-27 06:18:00,1.6532,1.6536,1.6532,1.6535,29900000.0
2007-12-27 06:19:00,1.6535,1.6537,1.6532,1.6537,26100000.0
2007-12-27 06:20:00,1.6537,1.6538,1.6537,1.6538,8000000.0
2007-12-27 06:21:00,1.6539,1.6539,1.6539,1.6539,5000000.0
2007-12-27 06:22:00,1.6536,1.654,1.65355,1.654,19800000.0
2007-12-27 06:23:00,1.654,1.654,1.6537,1.6539,11000000.0
2007-12-27 06:24:00,1.6538,1.6539,1.6532,1.6537,41900000.0
2007-12-27 06:25:00,1.6537,1.6538,1.6537,1.6538,9500000.0
2007-12-27 06:26:00,1.6534,1.6534,1.6534,1.6534,3200000.0
2007-12-27 06:27:00,1.6538,1.6538,1.6538,1.6538,3000000.0
2007-12-27 06:28:00,1.6538,1.6538,1.6537,1.6537,2000000.0
2007-12-27 06:29:00,1.6533,1.6537,1.6533,1.6536,6700000.0
2007-12-27 06:30:00,1.6538,1.6538,1.6538,1.6538,2500000.0
2007-12-27 06:31:00,1.6534,1.6538,1.6534,1.6537,9700000.0
2007-12-27 06:32:00,1.6538,1.6538,1.6537,1.6538,4000000.0
2007-12-27 06:33:00,1.6516,1.6518,1.6514,1.6514,6700000.0
2007-12-27 06:34:00,1.6538,1.6538,1.6537,1.6537,6700000.0
2007-12-27 06:35:00,1.6516,1.6516,1.6514,1.6516,12600000.0
2007-12-27 06:36:00,1.6517,1.6517,1.6515,1.6515,12600000.0
2007-12-27 06:37:00,1.6513,1.6516,1.6513,1.6516,12600000.0
2007-12-27 06:38:00,1.6535,1.654,1.6535,1.6538,12600000.0
2007-12-27 06:39:00,1.65345,1.6539,1.65325,1.6537,34100000.0
2007-12-27 06:40:00,1.6538,1.6539,1.6538,1.6539,72000000.0
2007-12-27 06:41:00,1.6539,1.6541,1.6535,1.6538,34700000.0
2007-12-27 06:42:00,1.6538,1.6539,1.6535,1.6538,52900000.0
2007-12-27 06:43:00,1.6538,1.6538,1.6534,1.6535,9500000.0
2007-12-27 06:44:00,1.6535,1.6536,1.6535,1.6536,3000000.0
2007-12-27 06:45:00,1.65325,1.6536,1.65325,1.6536,4700000.0
2007-12-27 06:46:00,1.65325,1.6537,1.65325,1.6537,6700000.0
2007-12-27 06:47:00,1.65335,1.6538,1.65335,1.6537,11600000.0
2007-12-27 06:48:00,1.6537,1.6537,1.6535,1.6535,8000000.0
2007-12-27 06:49:00,1.6536,1.6537,1.6536,1.6537,11000000.0
2007-12-27 06:50:00,1.6538,1.6541,1.6538,1.6541,12100000.0
2007-12-27 06:51:00,1.6541,1.6541,1.6537,1.6538,19600000.0
2007-12-27 06:52:00,1.6538,1.6538,1.6536,1.6538,5500000.0
2007-12-27 06:53:00,1.6537,1.6537,1.6537,1.6537,3000000.0
2007-12-27 06:54:00,1.65345,1.6539,1.65345,1.6538,5600000.0
2007-12-27 06:55:00,1.65345,1.6541,1.6534,1.6541,17100000.0
2007-12-27 06:56:00,1.6541,1.6541,1.6539,1.6539,9400000.0
2007-12-27 06:57:00,1.6539,1.654,1.65355,1.654,23800000.0
2007-12-27 06:58:00,1.6536,1.6536,1.6536,1.6536,6400000.0
2007-12-27 06:59:00,1.6536,1.6541,1.6536,1.6541,6900000.0
2007-12-27 07:00:00,1.6541,1.6541,1.6538,1.6539,12800000.0
2007-12-27 07:01:00,1.6539,1.6539,1.6539,1.6539,1200000.0
2007-12-27 07:02:00,1.6539,1.6539,1.6537,1.6538,13400000.0
2007-12-27 07:03:00,1.6538,1.6539,1.6537,1.6537,17700000.0
2007-12-27 07:04:00,1.6537,1.6538,1.6535,1.6538,30200000.0
2007-12-27 07:05:00,1.6538,1.6538,1.6535,1.6537,32400000.0
2007-12-27 07:06:00,1.6537,1.6537,1.6534,1.6534,22000000.0
2007-12-27 07:07:00,1.6535,1.6537,1.6535,1.6537,3700000.0
2007-12-27 07:08:00,1.65335,1.6537,1.65335,1.6535,8200000.0
2007-12-27 07:09:00,1.6535,1.6537,1.6535,1.6536,12000000.0
2007-12-27 07:10:00,1.6536,1.6536,1.6536,1.6536,7500000.0
2007-12-27 07:11:00,1.6536,1.6539,1.6535,1.6538,15700000.0
2007-12-27 07:12:00,1.6538,1.6538,1.6538,1.6538,4000000.0
2007-12-27 07:13:00,1.6538,1.6539,1.6538,1.6538,6500000.0
2007-12-27 07:14:00,1.6539,1.6539,1.6538,1.6539,9500000.0
2007-12-27 07:15:00,1.6538,1.6539,1.6534,1.6538,40000000.0
2007-12-27 07:16:00,1.6537,1.6537,1.6534,1.6536,9300000.0
2007-12-27 07:17:00,1.6533,1.6537,1.6533,1.6536,9200000.0
2007-12-27 07:18:00,1.6537,1.6537,1.6537,1.6537,16300000.0
2007-12-27 07:19:00,1.6534,1.6535,1.6534,1.6534,16300000.0
2007-12-27 07:20:00,1.6534,1.6535,1.6532,1.6532,21000000.0
2007-12-27 07:21:00,1.6532,1.6534,1.6531,1.6534,18200000.0
2007-12-27 07:22:00,1.6534,1.6535,1.6534,1.6534,3000000.0
2007-12-27 07:23:00,1.653,1.6535,1.653,1.6534,4700000.0
2007-12-27 07:24:00,1.65305,1.6531,1.6529,1.6529,10400000.0
2007-12-27 07:25:00,1.6529,1.6534,1.6529,1.6532,21500000.0
2007-12-27 07:26:00,1.6532,1.6532,1.6527,1.653,174000000.0
2007-12-27 07:27:00,1.653,1.6532,1.653,1.6532,87700000.0
2007-12-27 07:28:00,1.653,1.653,1.65265,1.65265,8700000.0
2007-12-27 07:29:00,1.65245,1.6533,1.65245,1.6533,33500000.0
2007-12-27 07:30:00,1.6533,1.6533,1.6526,1.6527,57800000.0
2007-12-27 07:31:00,1.6527,1.6533,1.6526,1.6529,133000000.0
2007-12-27 07:32:00,1.6529,1.6531,1.6529,1.6531,17900000.0
2007-12-27 07:33:00,1.6531,1.6531,1.6526,1.6529,100300000.0
2007-12-27 07:34:00,1.6528,1.6532,1.6525,1.6525,22900000.0
2007-12-27 07:35:00,1.6525,1.6529,1.6525,1.6529,31700000.0
2007-12-27 07:36:00,1.6529,1.653,1.6526,1.6528,22200000.0
2007-12-27 07:37:00,1.6528,1.6529,1.6525,1.6529,26500000.0
2007-12-27 07:38:00,1.6528,1.6529,1.6525,1.6529,7700000.0
2007-12-27 07:39:00,1.6528,1.653,1.6527,1.6528,14700000.0
2007-12-27 07:40:00,1.6528,1.6533,1.6527,1.6533,19800000.0
2007-12-27 07:41:00,1.6534,1.6534,1.653,1.653,12400000.0
2007-12-27 07:42:00,1.653,1.6532,1.6527,1.653,19800000.0
2007-12-27 07:43:00,1.653,1.6532,1.6529,1.653,28000000.0
2007-12-27 07:44:00,1.653,1.6536,1.6529,1.6535,46600000.0
2007-12-27 07:45:00,1.6536,1.6537,1.6532,1.6537,89500000.0
2007-12-27 07:46:00,1.6536,1.6539,1.6534,1.6535,19700000.0
2007-12-27 07:47:00,1.6535,1.654,1.6535,1.654,57600000.0
2007-12-27 07:48:00,1.6541,1.6548,1.654,1.6546,51100000.0
2007-12-27 07:49:00,1.6546,1.6548,1.6542,1.6547,71000000.0
2007-12-27 07:50:00,1.6547,1.6551,1.6547,1.6551,113300000.0
2007-12-27 07:51:00,1.6551,1.6554,1.6548,1.6553,36200000.0
2007-12-27 07:52:00,1.6553,1.6553,1.6551,1.6553,18500000.0
2007-12-27 07:53:00,1.6553,1.6553,1.6547,1.6548,30700000.0
2007-12-27 07:54:00,1.6547,1.6552,1.6547,1.655,33800000.0
2007-12-27 07:55:00,1.655,1.6551,1.6547,1.655,27600000.0
2007-12-27 07:56:00,1.655,1.6551,1.655,1.6551,14000000.0
2007-12-27 07:57:00,1.6551,1.6551,1.6547,1.655,16900000.0
2007-12-27 07:58:00,1.655,1.6556,1.6549,1.6554,50900000.0
2007-12-27 07:59:00,1.6554,1.6556,1.65525,1.6554,51900000.0
2007-12-27 08:00:00,1.6554,1.6558,1.65525,1.6556,89200000.0
2007-12-27 08:01:00,1.6556,1.6556,1.6552,1.6554,51000000.0
2007-12-27 08:02:00,1.6555,1.6557,1.6554,1.6556,20000000.0
2007-12-27 08:03:00,1.6556,1.6556,1.6551,1.6552,35400000.0
2007-12-27 08:04:00,1.6553,1.6555,1.6551,1.6552,62500000.0
2007-12-27 08:05:00,1.6552,1.6556,1.6552,1.6554,51500000.0
2007-12-27 08:06:00,1.6554,1.6556,1.6552,1.6556,58000000.0
2007-12-27 08:07:00,1.6556,1.6556,1.655,1.6551,58700000.0
2007-12-27 08:08:00,1.6551,1.6552,1.655,1.655,24700000.0
2007-12-27 08:09:00,1.655,1.6556,1.655,1.6554,28000000.0
2007-12-27 08:10:00,1.6554,1.6554,1.6551,1.6551,21000000.0
2007-12-27 08:11:00,1.6551,1.6552,1.655,1.6551,20500000.0
2007-12-27 08:12:00,1.6551,1.6553,1.6551,1.6553,15500000.0
2007-12-27 08:13:00,1.6553,1.6553,1.6547,1.6552,16300000.0
2007-12-27 08:14:00,1.6552,1.6554,1.6551,1.6554,42600000.0
2007-12-27 08:15:00,1.6554,1.6554,1.6551,1.6552,8500000.0
2007-12-27 08:16:00,1.6552,1.6554,1.6551,1.6554,19900000.0
2007-12-27 08:17:00,1.6554,1.6554,1.6551,1.6553,21500000.0
2007-12-27 08:18:00,1.6553,1.6553,1.6552,1.6553,6000000.0
2007-12-27 08:19:00,1.6552,1.6556,1.6552,1.6556,69400000.0
2007-12-27 08:20:00,1.6556,1.6556,1.6554,1.6555,21700000.0
2007-12-27 08:21:00,1.6555,1.6555,1.6554,1.6554,17900000.0
2007-12-27 08:22:00,1.6554,1.6555,1.6552,1.6554,40700000.0
2007-12-27 08:23:00,1.6554,1.6554,1.6553,1.6554,24000000.0
2007-12-27 08:24:00,1.6553,1.6554,1.65505,1.65505,9400000.0
2007-12-27 08:25:00,1.655,1.6553,1.655,1.6551,22600000.0
2007-12-27 08:26:00,1.6551,1.6554,1.6551,1.6552,37400000.0
2007-12-27 08:27:00,1.65485,1.6553,1.65485,1.6553,3700000.0
2007-12-27 08:28:00,1.6552,1.6554,1.655,1.6551,15700000.0
2007-12-27 08:29:00,1.6551,1.6551,1.65475,1.655,21100000.0
2007-12-27 08:30:00,1.655,1.655,1.6549,1.6549,41700000.0
2007-12-27 08:31:00,1.6549,1.6553,1.6546,1.6551,131300000.0
2007-12-27 08:32:00,1.655,1.6554,1.6548,1.6554,117100000.0
2007-12-27 08:33:00,1.6554,1.6556,1.655,1.655,50800000.0
2007-12-27 08:34:00,1.655,1.6554,1.655,1.6554,63900000.0
2007-12-27 08:35:00,1.6553,1.6554,1.6552,1.6552,37600000.0
2007-12-27 08:36:00,1.6553,1.6553,1.6551,1.6551,46400000.0
2007-12-27 08:37:00,1.6551,1.6551,1.6548,1.6549,51800000.0
2007-12-27 08:38:00,1.6549,1.655,1.65465,1.6549,25200000.0
2007-12-27 08:39:00,1.6549,1.6551,1.6549,1.6551,34800000.0
2007-12-27 08:40:00,1.6551,1.6552,1.6551,1.6551,15400000.0
2007-12-27 08:41:00,1.6551,1.6559,1.6551,1.6553,63800000.0
2007-12-27 08:42:00,1.6553,1.6554,1.6549,1.6554,114600000.0
2007-12-27 08:43:00,1.6554,1.6554,1.655,1.6551,124100000.0
2007-12-27 08:44:00,1.655,1.6551,1.6548,1.6549,88300000.0
2007-12-27 08:45:00,1.6549,1.6553,1.6548,1.6549,34300000.0
2007-12-27 08:46:00,1.6548,1.655,1.6548,1.655,34200000.0
2007-12-27 08:47:00,1.655,1.6553,1.6548,1.6551,20400000.0
2007-12-27 08:48:00,1.6551,1.6551,1.6545,1.6545,27200000.0
2007-12-27 08:49:00,1.6547,1.655,1.6545,1.6546,30900000.0
2007-12-27 08:50:00,1.6547,1.6548,1.6546,1.6546,39400000.0
2007-12-27 08:51:00,1.6546,1.6549,1.65425,1.6549,46200000.0
2007-12-27 08:52:00,1.6549,1.6549,1.6544,1.6544,43900000.0
2007-12-27 08:53:00,1.6546,1.6547,1.6544,1.6546,21000000.0
2007-12-27 08:54:00,1.6546,1.6547,1.6545,1.6545,4700000.0
2007-12-27 08:55:00,1.6545,1.6546,1.6544,1.6545,34900000.0
2007-12-27 08:56:00,1.6544,1.65475,1.6544,1.6546,168500000.0
2007-12-27 08:57:00,1.6543,1.6547,1.65425,1.6546,17500000.0
2007-12-27 08:58:00,1.6546,1.6548,1.65425,1.6548,17400000.0
2007-12-27 08:59:00,1.6548,1.65535,1.6548,1.65535,45700000.0
2007-12-27 09:00:00,1.65535,1.65535,1.655,1.65535,209700000.0
2007-12-27 09:01:00,1.65535,1.65535,1.6544,1.65475,339800000.0
2007-12-27 09:02:00,1.65475,1.6548,1.6545,1.6548,159300000.0
2007-12-27 09:03:00,1.6548,1.65485,1.6545,1.6545,237500000.0
2007-12-27 09:04:00,1.6545,1.6548,1.6543,1.6548,140000000.0
2007-12-27 09:05:00,1.6548,1.655,1.6547,1.655,136800000.0
2007-12-27 09:06:00,1.655,1.655,1.6547,1.65475,94500000.0
2007-12-27 09:07:00,1.65475,1.6549,1.65475,1.65475,56400000.0
2007-12-27 09:08:00,1.65475,1.6549,1.65475,1.6549,34100000.0
2007-12-27 09:09:00,1.6548,1.655,1.6546,1.65465,93000000.0
2007-12-27 09:10:00,1.65465,1.6553,1.6546,1.6552,84800000.0
2007-12-27 09:11:00,1.6552,1.6552,1.655,1.6551,35900000.0
2007-12-27 09:12:00,1.6551,1.6551,1.6545,1.6546,200300000.0
2007-12-27 09:13:00,1.6547,1.655,1.6545,1.655,199000000.0
2007-12-27 09:14:00,1.655,1.6557,1.6546,1.6554,341300000.0
2007-12-27 09:15:00,1.6554,1.6555,1.6549,1.6549,115200000.0
2007-12-27 09:16:00,1.6549,1.6553,1.65485,1.6553,54100000.0
2007-12-27 09:17:00,1.6553,1.6555,1.6544,1.6545,342200000.0
2007-12-27 09:18:00,1.6545,1.6549,1.6543,1.6547,713400000.0
2007-12-27 09:19:00,1.6547,1.6549,1.654,1.65445,677300000.0
2007-12-27 09:20:00,1.65445,1.6548,1.65425,1.6546,469600000.0
2007-12-27 09:21:00,1.6546,1.65475,1.65395,1.65395,320000000.0
2007-12-27 09:22:00,1.65385,1.655,1.65385,1.65465,623500000.0
2007-12-27 09:23:00,1.65465,1.6547,1.6544,1.65455,242600000.0
2007-12-27 09:24:00,1.65465,1.6556,1.6546,1.65485,326500000.0
2007-12-27 09:25:00,1.65485,1.6549,1.6545,1.6548,258300000.0
2007-12-27 09:26:00,1.6547,1.6548,1.65455,1.6546,135400000.0
2007-12-27 09:27:00,1.6546,1.65485,1.6546,1.65465,230500000.0
2007-12-27 09:28:00,1.65465,1.6548,1.6544,1.6546,229700000.0
2007-12-27 09:29:00,1.6546,1.6548,1.6545,1.6547,112000000.0
2007-12-27 09:30:00,1.6547,1.6549,1.6547,1.6548,171500000.0
2007-12-27 09:31:00,1.6548,1.6553,1.6548,1.6551,398099998.0
2007-12-27 09:32:00,1.6551,1.6551,1.6548,1.65495,274800000.0
2007-12-27 09:33:00,1.65495,1.6553,1.6547,1.655,355100000.0
2007-12-27 09:34:00,1.655,1.6551,1.6546,1.6546,603400000.0
2007-12-27 09:35:00,1.6546,1.65545,1.6545,1.6551,826699998.0
2007-12-27 09:36:00,1.65525,1.6556,1.65515,1.65515,295200000.0
2007-12-27 09:37:00,1.65515,1.6553,1.6551,1.6552,340700000.0
2007-12-27 09:38:00,1.6552,1.6553,1.6549,1.6549,235000000.0
2007-12-27 09:39:00,1.6549,1.65545,1.6549,1.6551,232000000.0
2007-12-27 09:40:00,1.6551,1.6552,1.6546,1.65505,378300000.0
2007-12-27 09:41:00,1.6551,1.65545,1.6548,1.6554,292000000.0
2007-12-27 09:42:00,1.6554,1.65545,1.65475,1.65525,257100000.0
2007-12-27 09:43:00,1.65525,1.65525,1.655,1.655,219600000.0
2007-12-27 09:44:00,1.655,1.6551,1.65495,1.655,170000000.0
2007-12-27 09:45:00,1.655,1.65515,1.65495,1.655,131300000.0
2007-12-27 09:46:00,1.6551,1.6553,1.6551,1.6553,96000000.0
2007-12-27 09:47:00,1.6553,1.6555,1.65515,1.6555,239200000.0
2007-12-27 09:48:00,1.6555,1.6556,1.6553,1.6554,149200000.0
2007-12-27 09:49:00,1.65535,1.6558,1.6553,1.65565,479600000.0
2007-12-27 09:50:00,1.65565,1.6559,1.6554,1.6556,337400000.0
2007-12-27 09:51:00,1.6556,1.6557,1.6554,1.6557,231300000.0
2007-12-27 09:52:00,1.6557,1.65595,1.6557,1.6557,131200000.0
2007-12-27 09:53:00,1.6557,1.6557,1.6553,1.65535,217600000.0
2007-12-27 09:54:00,1.65535,1.6555,1.6552,1.6554,291600000.0
2007-12-27 09:55:00,1.6554,1.65545,1.6551,1.65525,419200000.0
2007-12-27 09:56:00,1.65525,1.6554,1.6552,1.6552,260800000.0
2007-12-27 09:57:00,1.6552,1.6555,1.6551,1.6555,276999999.0
2007-12-27 09:58:00,1.6555,1.6556,1.6553,1.6554,618100001.0
2007-12-27 09:59:00,1.65545,1.6556,1.6554,1.6555,597700008.0
2007-12-27 10:00:00,1.6556,1.6556,1.6554,1.6555,189800000.0
2007-12-27 10:01:00,1.6555,1.6555,1.6546,1.6547,611300000.0
2007-12-27 10:02:00,1.6547,1.65515,1.6546,1.6547,238899999.0
2007-12-27 10:03:00,1.6547,1.655,1.6547,1.6547,381400001.0
2007-12-27 10:04:00,1.6547,1.6552,1.6546,1.6551,314300004.0
2007-12-27 10:05:00,1.6551,1.6552,1.6549,1.65515,236400000.0
2007-12-27 10:06:00,1.65515,1.65525,1.6549,1.65515,430899991.0
2007-12-27 10:07:00,1.6551,1.6555,1.6551,1.6554,441100000.0
2007-12-27 10:08:00,1.6553,1.6554,1.6548,1.655,533099993.0
2007-12-27 10:09:00,1.655,1.6552,1.655,1.655,189300001.0
2007-12-27 10:10:00,1.6551,1.65545,1.6549,1.6553,270199999.0
2007-12-27 10:11:00,1.6553,1.65535,1.6551,1.6553,371400000.0
2007-12-27 10:12:00,1.6552,1.65535,1.6551,1.6553,402100000.0
2007-12-27 10:13:00,1.6554,1.6554,1.65495,1.6552,280800000.0
2007-12-27 10:14:00,1.6552,1.6555,1.65515,1.65535,125600000.0
2007-12-27 10:15:00,1.6554,1.65555,1.6551,1.65525,137000000.0
2007-12-27 10:16:00,1.65525,1.65545,1.65515,1.6554,190800000.0
2007-12-27 10:17:00,1.6554,1.65565,1.6553,1.6554,178500000.0
2007-12-27 10:18:00,1.6554,1.65575,1.6554,1.65565,162900000.0
2007-12-27 10:19:00,1.6557,1.65605,1.6557,1.656,191200000.0
2007-12-27 10:20:00,1.65595,1.65595,1.6554,1.65575,349000000.0
2007-12-27 10:21:00,1.6556,1.6558,1.65555,1.6557,507300000.0
2007-12-27 10:22:00,1.65575,1.65585,1.6553,1.6553,499600000.0
2007-12-27 10:23:00,1.6553,1.65565,1.6552,1.6553,614900000.0
2007-12-27 10:24:00,1.6553,1.6561,1.6551,1.6561,463699998.0
2007-12-27 10:25:00,1.6561,1.65745,1.6559,1.65645,401200000.0
2007-12-27 10:26:00,1.65645,1.65655,1.6555,1.6557,385200000.0
2007-12-27 10:27:00,1.65575,1.6558,1.6555,1.6557,245800000.0
2007-12-27 10:28:00,1.65565,1.65565,1.6554,1.6554,90700000.0
2007-12-27 10:29:00,1.6554,1.6555,1.65475,1.65475,335600000.0
2007-12-27 10:30:00,1.65475,1.6548,1.6539,1.6547,528400000.0
2007-12-27 10:31:00,1.6547,1.6565,1.6547,1.65545,779400001.0
2007-12-27 10:32:00,1.65545,1.6556,1.655,1.655,231600000.0
2007-12-27 10:33:00,1.655,1.655,1.6544,1.6548,605400000.0
2007-12-27 10:34:00,1.6548,1.6549,1.65475,1.6549,149600000.0
2007-12-27 10:35:00,1.6549,1.65495,1.65475,1.65495,283200000.0
2007-12-27 10:36:00,1.65495,1.6551,1.6546,1.65485,313000000.0
2007-12-27 10:37:00,1.65485,1.65495,1.6546,1.6547,450000000.0
2007-12-27 10:38:00,1.6547,1.6549,1.6546,1.6548,517800000.0
2007-12-27 10:39:00,1.6547,1.655,1.6547,1.6548,245200000.0
2007-12-27 10:40:00,1.6547,1.65495,1.6544,1.6544,471500000.0
2007-12-27 10:41:00,1.6545,1.6547,1.6542,1.6547,499400000.0
2007-12-27 10:42:00,1.6547,1.6552,1.65455,1.65505,368000000.0
2007-12-27 10:43:00,1.65505,1.65525,1.6547,1.65515,524399999.0
2007-12-27 10:44:00,1.6551,1.65575,1.655,1.6556,499600000.0
2007-12-27 10:45:00,1.6556,1.65575,1.6546,1.6552,503000000.0
2007-12-27 10:46:00,1.6552,1.6556,1.655,1.6553,511600000.0
2007-12-27 10:47:00,1.6553,1.6553,1.6548,1.65495,304000000.0
2007-12-27 10:48:00,1.65495,1.65495,1.6543,1.6545,357900000.0
2007-12-27 10:49:00,1.6545,1.65455,1.6542,1.6542,363600000.0
2007-12-27 10:50:00,1.6542,1.6542,1.6538,1.654,328900000.0
2007-12-27 10:51:00,1.654,1.65465,1.654,1.65435,471100000.0
2007-12-27 10:52:00,1.6544,1.6548,1.6543,1.65475,189600000.0
2007-12-27 10:53:00,1.65475,1.65475,1.65425,1.6544,312600000.0
2007-12-27 10:54:00,1.65435,1.6545,1.65425,1.65445,165600000.0
2007-12-27 10:55:00,1.65445,1.6545,1.6542,1.65445,121200000.0
2007-12-27 10:56:00,1.65445,1.6549,1.6543,1.65475,227600000.0
2007-12-27 10:57:00,1.65475,1.65515,1.65475,1.65515,124100000.0
2007-12-27 10:58:00,1.65515,1.6552,1.6544,1.6546,529899998.0
2007-12-27 10:59:00,1.6548,1.655,1.6545,1.65455,410300000.0
2007-12-27 11:00:00,1.65455,1.6553,1.6544,1.65515,524600000.0
2007-12-27 11:01:00,1.65515,1.6555,1.65495,1.6555,343800000.0
2007-12-27 11:02:00,1.6555,1.6558,1.6554,1.65545,275300000.0
2007-12-27 11:03:00,1.6553,1.6554,1.6552,1.65525,125200000.0
2007-12-27 11:04:00,1.65525,1.65525,1.6546,1.6548,275300000.0
2007-12-27 11:05:00,1.6548,1.65495,1.6545,1.6549,325000000.0
2007-12-27 11:06:00,1.6549,1.65525,1.6549,1.65515,216500000.0
2007-12-27 11:07:00,1.6552,1.6558,1.655,1.6558,323200000.0
2007-12-27 11:08:00,1.6558,1.6558,1.6556,1.6556,113600000.0
2007-12-27 11:09:00,1.6558,1.6561,1.6558,1.65605,177400000.0
2007-12-27 11:10:00,1.65605,1.65615,1.6559,1.656,216300000.0
2007-12-27 11:11:00,1.6559,1.6559,1.6557,1.6558,75800000.0
2007-12-27 11:12:00,1.6558,1.6559,1.6556,1.6558,219000000.0
2007-12-27 11:13:00,1.6558,1.6565,1.6556,1.656,523400000.0
2007-12-27 11:14:00,1.656,1.6563,1.65585,1.65625,376600000.0
2007-12-27 11:15:00,1.65625,1.65635,1.656,1.65625,257200000.0
2007-12-27 11:16:00,1.65625,1.6572,1.656,1.6571,517600000.0
2007-12-27 11:17:00,1.6571,1.65715,1.6566,1.65675,398800000.0
2007-12-27 11:18:00,1.6567,1.65735,1.6567,1.657,563000000.0
2007-12-27 11:19:00,1.65715,1.65735,1.6569,1.65715,426500000.0
2007-12-27 11:20:00,1.65715,1.65735,1.657,1.65715,311600000.0
2007-12-27 11:21:00,1.65715,1.65715,1.6566,1.6567,487300000.0
2007-12-27 11:22:00,1.6567,1.657,1.6564,1.65645,250400000.0
2007-12-27 11:23:00,1.65645,1.65685,1.6563,1.6564,550400000.0
2007-12-27 11:24:00,1.6563,1.6563,1.6559,1.6561,302400000.0
2007-12-27 11:25:00,1.6561,1.6562,1.6558,1.65605,349700000.0
2007-12-27 11:26:00,1.65605,1.65685,1.65595,1.6568,409200004.0
2007-12-27 11:27:00,1.6569,1.6573,1.6562,1.65675,535199998.0
2007-12-27 11:28:00,1.65675,1.65675,1.6565,1.6566,264100000.0
2007-12-27 11:29:00,1.6566,1.6567,1.6562,1.65625,338600000.0
2007-12-27 11:30:00,1.6562,1.65645,1.6562,1.6564,256400000.0
2007-12-27 11:31:00,1.6564,1.65685,1.6564,1.6567,280300000.0
2007-12-27 11:32:00,1.6567,1.65745,1.65655,1.6573,422400000.0
2007-12-27 11:33:00,1.6573,1.6579,1.6571,1.6576,543200000.0
2007-12-27 11:34:00,1.6578,1.6578,1.6571,1.6575,579600000.0
2007-12-27 11:35:00,1.6575,1.658,1.6574,1.6578,404000000.0
2007-12-27 11:36:00,1.6578,1.65825,1.65765,1.6582,552000000.0
2007-12-27 11:37:00,1.6582,1.6584,1.65785,1.6579,357500000.0
2007-12-27 11:38:00,1.6579,1.6581,1.6578,1.658,181100000.0
2007-12-27 11:39:00,1.658,1.6585,1.6578,1.6582,407800000.0
2007-12-27 11:40:00,1.6583,1.6585,1.658,1.658,312400000.0
2007-12-27 11:41:00,1.65805,1.6588,1.658,1.65865,407200000.0
2007-12-27 11:42:00,1.65855,1.65895,1.6584,1.6587,485900000.0
2007-12-27 11:43:00,1.6587,1.659,1.6585,1.6587,295300000.0
2007-12-27 11:44:00,1.6587,1.6587,1.6583,1.6583,78000000.0
2007-12-27 11:45:00,1.6583,1.6586,1.658,1.6585,248000000.0
2007-12-27 11:46:00,1.6585,1.6592,1.6585,1.6588,222800000.0
2007-12-27 11:47:00,1.6588,1.6588,1.65845,1.65845,166600000.0
2007-12-27 11:48:00,1.65845,1.65905,1.65825,1.6589,319400000.0
2007-12-27 11:49:00,1.6589,1.6598,1.6589,1.6597,330800000.0
2007-12-27 11:50:00,1.6597,1.6597,1.6588,1.65905,262000000.0
2007-12-27 11:51:00,1.65905,1.65905,1.6584,1.65865,184100000.0
2007-12-27 11:52:00,1.65865,1.65875,1.65845,1.65875,243400000.0
2007-12-27 11:53:00,1.65875,1.65875,1.6581,1.6581,264200000.0
2007-12-27 11:54:00,1.6581,1.65855,1.6581,1.6584,248800000.0
2007-12-27 11:55:00,1.6584,1.6589,1.6583,1.65885,153200000.0
2007-12-27 11:56:00,1.65885,1.65895,1.6585,1.6587,213800000.0
2007-12-27 11:57:00,1.6587,1.65995,1.6587,1.6598,241200000.0
2007-12-27 11:58:00,1.6598,1.66095,1.6597,1.6605,500400000.0
2007-12-27 11:59:00,1.6605,1.66095,1.6603,1.6607,564700000.0
2007-12-27 12:00:00,1.6606,1.6626,1.6605,1.66175,552500000.0
2007-12-27 12:01:00,1.66175,1.6619,1.6611,1.6613,381800000.0
2007-12-27 12:02:00,1.6613,1.6613,1.6608,1.6609,316100000.0
2007-12-27 12:03:00,1.6609,1.6611,1.6605,1.66075,284800000.0
2007-12-27 12:04:00,1.66075,1.66085,1.6607,1.6608,79200000.0
2007-12-27 12:05:00,1.6608,1.6608,1.6605,1.66075,236100000.0
2007-12-27 12:06:00,1.6608,1.66095,1.6606,1.6607,264900000.0
2007-12-27 12:07:00,1.6608,1.661,1.6608,1.6609,126400000.0
2007-12-27 12:08:00,1.6609,1.6619,1.66085,1.66155,426800000.0
2007-12-27 12:09:00,1.66155,1.66255,1.6614,1.6619,637600000.0
2007-12-27 12:10:00,1.6619,1.66275,1.6618,1.66265,310400000.0
2007-12-27 12:11:00,1.66265,1.6628,1.662,1.6622,341800000.0
2007-12-27 12:12:00,1.6622,1.6627,1.6621,1.66255,286800000.0
2007-12-27 12:13:00,1.66255,1.6627,1.66205,1.6621,276000000.0
2007-12-27 12:14:00,1.6621,1.6625,1.662,1.6625,211200000.0
2007-12-27 12:15:00,1.6625,1.6625,1.6624,1.6625,96800000.0
2007-12-27 12:16:00,1.66245,1.66245,1.6622,1.6623,147600000.0
2007-12-27 12:17:00,1.6623,1.66235,1.6617,1.662,261600000.0
2007-12-27 12:18:00,1.662,1.6621,1.6617,1.6618,159600000.0
2007-12-27 12:19:00,1.6618,1.662,1.6617,1.6619,254300000.0
2007-12-27 12:20:00,1.6618,1.6619,1.66165,1.6617,95100000.0
2007-12-27 12:21:00,1.6617,1.6617,1.66125,1.66135,142000000.0
2007-12-27 12:22:00,1.66135,1.66145,1.6613,1.6614,33700000.0
2007-12-27 12:23:00,1.6614,1.6614,1.66125,1.6613,51600000.0
2007-12-27 12:24:00,1.66135,1.66135,1.6612,1.6612,59200000.0
2007-12-27 12:25:00,1.66125,1.6615,1.66095,1.6613,192400000.0
2007-12-27 12:26:00,1.6613,1.6613,1.6611,1.6611,175200000.0
2007-12-27 12:27:00,1.6613,1.66155,1.6612,1.66135,162300000.0
2007-12-27 12:28:00,1.6613,1.6618,1.6613,1.6616,101500000.0
2007-12-27 12:29:00,1.6617,1.66185,1.6615,1.6618,162800000.0
2007-12-27 12:30:00,1.6618,1.6621,1.6617,1.6618,290400000.0
2007-12-27 12:31:00,1.6618,1.6622,1.6616,1.66205,267000000.0
2007-12-27 12:32:00,1.662,1.6626,1.6619,1.66255,219700000.0
2007-12-27 12:33:00,1.6624,1.66365,1.6623,1.6633,349100000.0
2007-12-27 12:34:00,1.6633,1.6634,1.66295,1.66295,137600000.0
2007-12-27 12:35:00,1.66295,1.663,1.66285,1.663,98400000.0
2007-12-27 12:36:00,1.663,1.66345,1.6629,1.66315,250800000.0
2007-12-27 12:37:00,1.6631,1.6634,1.6631,1.66325,319700000.0
2007-12-27 12:38:00,1.66325,1.66345,1.6632,1.6634,155300000.0
2007-12-27 12:39:00,1.6634,1.6636,1.663,1.66325,473500000.0
2007-12-27 12:40:00,1.66365,1.66375,1.66305,1.6632,344600000.0
2007-12-27 12:41:00,1.6632,1.6633,1.6628,1.663,450000000.0
2007-12-27 12:42:00,1.663,1.66305,1.6628,1.663,257100000.0
2007-12-27 12:43:00,1.6629,1.663,1.6626,1.6629,499800000.0
2007-12-27 12:44:00,1.6629,1.6629,1.6621,1.6621,283600000.0
2007-12-27 12:45:00,1.6621,1.6627,1.6621,1.66265,212700000.0
2007-12-27 12:46:00,1.6626,1.66275,1.6625,1.66265,157700000.0
2007-12-27 12:47:00,1.66265,1.6627,1.6624,1.6627,538100000.0
2007-12-27 12:48:00,1.6628,1.6629,1.6625,1.6626,267600000.0
2007-12-27 12:49:00,1.66265,1.66315,1.6624,1.66245,344600000.0
2007-12-27 12:50:00,1.66245,1.66245,1.6618,1.66235,353200000.0
2007-12-27 12:51:00,1.66235,1.66265,1.66225,1.66225,261400000.0
2007-12-27 12:52:00,1.66225,1.66255,1.6622,1.66235,159700000.0
2007-12-27 12:53:00,1.6625,1.6626,1.66235,1.66245,170700000.0
2007-12-27 12:54:00,1.66245,1.6625,1.66235,1.6625,166400000.0
2007-12-27 12:55:00,1.6625,1.6625,1.6623,1.6623,48800000.0
2007-12-27 12:56:00,1.6623,1.6623,1.662,1.66205,54400000.0
2007-12-27 12:57:00,1.66205,1.66215,1.6619,1.66195,163200000.0
2007-12-27 12:58:00,1.66195,1.66205,1.6618,1.66195,291300000.0
2007-12-27 12:59:00,1.66195,1.6621,1.6619,1.662,257400000.0
2007-12-27 13:00:00,1.662,1.6621,1.6617,1.66195,385200000.0
2007-12-27 13:01:00,1.6619,1.6621,1.6616,1.6616,335200000.0
2007-12-27 13:02:00,1.6616,1.6616,1.6615,1.6615,56400000.0
2007-12-27 13:03:00,1.6615,1.6623,1.6615,1.662,442800000.0
2007-12-27 13:04:00,1.662,1.6623,1.662,1.6622,210400000.0
2007-12-27 13:05:00,1.66215,1.6622,1.66205,1.66205,39400000.0
2007-12-27 13:06:00,1.662,1.66215,1.6619,1.662,294500000.0
2007-12-27 13:07:00,1.662,1.66215,1.6619,1.6619,202100000.0
2007-12-27 13:08:00,1.6619,1.662,1.6618,1.6619,260800000.0
2007-12-27 13:09:00,1.66185,1.6622,1.66185,1.66205,341200000.0
2007-12-27 13:10:00,1.66205,1.6621,1.6615,1.6615,147600000.0
2007-12-27 13:11:00,1.6615,1.66175,1.66115,1.66125,306800000.0
2007-12-27 13:12:00,1.66125,1.6618,1.6606,1.66165,594200000.0
2007-12-27 13:13:00,1.66165,1.6621,1.6611,1.6612,260800000.0
2007-12-27 13:14:00,1.6612,1.66175,1.6607,1.6614,566499999.0
2007-12-27 13:15:00,1.6614,1.6614,1.66075,1.66075,141000000.0
2007-12-27 13:16:00,1.66075,1.661,1.6604,1.66085,344700000.0
2007-12-27 13:17:00,1.66085,1.66105,1.66065,1.6607,193200000.0
2007-12-27 13:18:00,1.6607,1.66115,1.6607,1.6607,208500000.0
2007-12-27 13:19:00,1.6607,1.6609,1.6607,1.6608,209600000.0
2007-12-27 13:20:00,1.6608,1.66135,1.6608,1.6611,283600000.0
2007-12-27 13:21:00,1.6611,1.6612,1.6611,1.66115,144400000.0
2007-12-27 13:22:00,1.66115,1.66115,1.66095,1.66115,121600000.0
2007-12-27 13:23:00,1.66115,1.66125,1.66105,1.66115,164000000.0
2007-12-27 13:24:00,1.6612,1.6612,1.661,1.6611,49200000.0
2007-12-27 13:25:00,1.6611,1.66125,1.661,1.661,394800000.0
2007-12-27 13:26:00,1.66105,1.6613,1.661,1.6613,156400000.0
2007-12-27 13:27:00,1.6613,1.6617,1.66125,1.6616,134900000.0
2007-12-27 13:28:00,1.6615,1.6617,1.6615,1.6617,283300000.0
2007-12-27 13:29:00,1.6618,1.6618,1.66165,1.6618,104000000.0
2007-12-27 13:30:00,1.6618,1.6618,1.6612,1.6612,282899997.0
2007-12-27 13:31:00,1.66115,1.6613,1.6606,1.6613,406600000.0
2007-12-27 13:32:00,1.6613,1.6613,1.6611,1.66115,108700000.0
2007-12-27 13:33:00,1.66115,1.6612,1.661,1.66115,66300000.0
2007-12-27 13:34:00,1.66115,1.6615,1.66115,1.66125,279500000.0
2007-12-27 13:35:00,1.6613,1.6619,1.6612,1.6617,330700000.0
2007-12-27 13:36:00,1.6618,1.6619,1.6614,1.6614,193600000.0
2007-12-27 13:37:00,1.6614,1.6616,1.6613,1.6614,520000000.0
2007-12-27 13:38:00,1.6614,1.6614,1.6612,1.6612,189200000.0
2007-12-27 13:39:00,1.6613,1.6613,1.66115,1.66115,217700000.0
2007-12-27 13:40:00,1.66115,1.66115,1.6609,1.66095,36400000.0
2007-12-27 13:41:00,1.66095,1.6611,1.6609,1.661,260000000.0
2007-12-27 13:42:00,1.661,1.6612,1.661,1.6612,188000000.0
2007-12-27 13:43:00,1.6612,1.6612,1.66055,1.6606,374200003.0
2007-12-27 13:44:00,1.6606,1.6606,1.6598,1.6598,340100000.0
2007-12-27 13:45:00,1.6599,1.6609,1.6596,1.6607,697500000.0
2007-12-27 13:46:00,1.66065,1.6607,1.6604,1.6604,238900000.0
2007-12-27 13:47:00,1.6604,1.6607,1.6602,1.66055,296800000.0
2007-12-27 13:48:00,1.66055,1.66065,1.6605,1.6606,120800000.0
2007-12-27 13:49:00,1.6606,1.6606,1.6602,1.6602,312000000.0
2007-12-27 13:50:00,1.6602,1.66055,1.66005,1.6601,274800000.0
2007-12-27 13:51:00,1.6601,1.6602,1.66,1.66,71200000.0
2007-12-27 13:52:00,1.66,1.66045,1.659,1.65995,711600000.0
2007-12-27 13:53:00,1.65995,1.65995,1.6595,1.6598,317700000.0
2007-12-27 13:54:00,1.6598,1.6601,1.6598,1.66,378100000.0
2007-12-27 13:55:00,1.66,1.6604,1.6596,1.6603,530800000.0
2007-12-27 13:56:00,1.66035,1.6605,1.6602,1.6603,289500000.0
2007-12-27 13:57:00,1.6603,1.6605,1.6601,1.6604,395700000.0
2007-12-27 13:58:00,1.6604,1.6607,1.6604,1.6607,100400000.0
2007-12-27 13:59:00,1.6607,1.6618,1.6606,1.66165,527700000.0
2007-12-27 14:00:00,1.66165,1.66165,1.66125,1.6614,202800000.0
2007-12-27 14:01:00,1.6614,1.6614,1.66125,1.6613,171900000.0
2007-12-27 14:02:00,1.6613,1.6616,1.6613,1.6616,187600000.0
2007-12-27 14:03:00,1.6616,1.6617,1.6612,1.6613,262800000.0
2007-12-27 14:04:00,1.6613,1.6615,1.6612,1.66125,235800002.0
2007-12-27 14:05:00,1.66125,1.6616,1.66125,1.6613,343800001.0
2007-12-27 14:06:00,1.6613,1.6616,1.6613,1.6613,288600001.0
2007-12-27 14:07:00,1.6613,1.6614,1.6612,1.6613,72800000.0
2007-12-27 14:08:00,1.66135,1.6615,1.6612,1.6614,175800003.0
2007-12-27 14:09:00,1.66135,1.6614,1.6611,1.6612,192400000.0
2007-12-27 14:10:00,1.6612,1.6612,1.6603,1.6605,450700002.0
2007-12-27 14:11:00,1.6605,1.6608,1.6605,1.6607,293200000.0
2007-12-27 14:12:00,1.6607,1.6609,1.6605,1.6609,327700005.0
2007-12-27 14:13:00,1.6609,1.6611,1.6602,1.6604,207200000.0
2007-12-27 14:14:00,1.6604,1.6607,1.6604,1.6605,363200000.0
2007-12-27 14:15:00,1.6606,1.6606,1.6603,1.6603,141900000.0
2007-12-27 14:16:00,1.6603,1.6605,1.65985,1.6599,305099998.0
2007-12-27 14:17:00,1.6599,1.66115,1.6597,1.6606,495800000.0
2007-12-27 14:18:00,1.6605,1.6609,1.6605,1.6607,298300000.0
2007-12-27 14:19:00,1.6607,1.6609,1.6606,1.6608,193800000.0
2007-12-27 14:20:00,1.6608,1.66085,1.6606,1.66075,121800000.0
2007-12-27 14:21:00,1.66075,1.66105,1.6605,1.6605,478500000.0
2007-12-27 14:22:00,1.6606,1.661,1.6605,1.6609,314500000.0
2007-12-27 14:23:00,1.6609,1.6609,1.6602,1.6602,421700000.0
2007-12-27 14:24:00,1.6602,1.66135,1.6601,1.6613,432200000.0
2007-12-27 14:25:00,1.6613,1.66145,1.66095,1.6613,404400000.0
2007-12-27 14:26:00,1.66135,1.66155,1.6613,1.66155,167200000.0
2007-12-27 14:27:00,1.6615,1.6616,1.66095,1.661,204800000.0
2007-12-27 14:28:00,1.661,1.6611,1.6609,1.66105,180800000.0
2007-12-27 14:29:00,1.66105,1.66105,1.6607,1.6608,228100000.0
2007-12-27 14:30:00,1.6608,1.66105,1.6604,1.66105,412500000.0
2007-12-27 14:31:00,1.66105,1.6615,1.6605,1.6612,544399999.0
2007-12-27 14:32:00,1.6612,1.6612,1.6607,1.661,416300000.0
2007-12-27 14:33:00,1.661,1.6611,1.6608,1.66095,248000000.0
2007-12-27 14:34:00,1.66095,1.661,1.66075,1.661,323500000.0
2007-12-27 14:35:00,1.661,1.6612,1.6607,1.6608,446400000.0
2007-12-27 14:36:00,1.6608,1.6609,1.6607,1.6608,167200000.0
2007-12-27 14:37:00,1.6608,1.6609,1.6606,1.66075,206300000.0
2007-12-27 14:38:00,1.6608,1.661,1.66075,1.66095,146400000.0
2007-12-27 14:39:00,1.6609,1.66095,1.6606,1.6606,162000000.0
2007-12-27 14:40:00,1.6605,1.66065,1.6603,1.66055,388600000.0
2007-12-27 14:41:00,1.66055,1.6607,1.6605,1.66065,46800000.0
2007-12-27 14:42:00,1.6607,1.6608,1.6606,1.6608,147000000.0
2007-12-27 14:43:00,1.6608,1.66105,1.6608,1.66105,191200000.0
2007-12-27 14:44:00,1.66105,1.66105,1.6605,1.6606,281700000.0
2007-12-27 14:45:00,1.66065,1.6607,1.6604,1.6605,540700000.0
2007-12-27 14:46:00,1.6604,1.66055,1.6603,1.66045,295500000.0
2007-12-27 14:47:00,1.6605,1.66065,1.6604,1.6606,230800000.0
2007-12-27 14:48:00,1.6606,1.6609,1.6606,1.6608,204200000.0
2007-12-27 14:49:00,1.6608,1.661,1.66065,1.661,151200000.0
2007-12-27 14:50:00,1.661,1.661,1.6609,1.6609,72900000.0
2007-12-27 14:51:00,1.6609,1.6609,1.6606,1.6606,136400000.0
2007-12-27 14:52:00,1.66065,1.6622,1.66065,1.6622,162800000.0
2007-12-27 14:53:00,1.6622,1.66235,1.6615,1.66155,386000000.0
2007-12-27 14:54:00,1.66155,1.6616,1.6612,1.6614,144000000.0
2007-12-27 14:55:00,1.6614,1.66175,1.6614,1.66175,180200000.0
2007-12-27 14:56:00,1.66175,1.6619,1.6617,1.6619,178400000.0
2007-12-27 14:57:00,1.6619,1.66205,1.6618,1.6618,243600000.0
2007-12-27 14:58:00,1.6618,1.6618,1.6611,1.6613,371600000.0
2007-12-27 14:59:00,1.6613,1.6618,1.6613,1.6617,367600000.0
2007-12-27 15:00:00,1.6617,1.66175,1.6614,1.66145,283600000.0
2007-12-27 15:01:00,1.6615,1.66235,1.6614,1.662,612399998.0
2007-12-27 15:02:00,1.662,1.6626,1.6619,1.6621,538900000.0
2007-12-27 15:03:00,1.6621,1.6622,1.66195,1.66195,109700000.0
2007-12-27 15:04:00,1.66195,1.66195,1.66165,1.6618,58800001.0
2007-12-27 15:05:00,1.6618,1.6618,1.66155,1.6616,56800000.0
2007-12-27 15:06:00,1.6616,1.662,1.6615,1.6619,186400000.0
2007-12-27 15:07:00,1.6618,1.6622,1.6617,1.6619,254400000.0
2007-12-27 15:08:00,1.6618,1.6621,1.6618,1.6621,120000000.0
2007-12-27 15:09:00,1.66205,1.6622,1.662,1.662,161600000.0
2007-12-27 15:10:00,1.662,1.6642,1.662,1.6642,420400000.0
2007-12-27 15:11:00,1.6642,1.6642,1.6637,1.6639,464700001.0
2007-12-27 15:12:00,1.6639,1.6648,1.6636,1.6643,877500000.0
2007-12-27 15:13:00,1.6643,1.66465,1.6642,1.6646,660800000.0
2007-12-27 15:14:00,1.6646,1.6646,1.6619,1.6623,926299998.0
2007-12-27 15:15:00,1.6623,1.66345,1.6621,1.66335,725699999.0
2007-12-27 15:16:00,1.66335,1.6637,1.6632,1.6634,512999998.0
2007-12-27 15:17:00,1.6634,1.6637,1.6634,1.66355,538499992.0
2007-12-27 15:18:00,1.66355,1.66375,1.6633,1.6637,797899996.0
2007-12-27 15:19:00,1.6637,1.6638,1.6633,1.6635,470400000.0
2007-12-27 15:20:00,1.6635,1.6638,1.66325,1.6637,531500000.0
2007-12-27 15:21:00,1.6637,1.6638,1.6633,1.6633,567200000.0
2007-12-27 15:22:00,1.6633,1.6637,1.6632,1.6634,724500000.0
2007-12-27 15:23:00,1.66335,1.6635,1.6632,1.6635,429800000.0
2007-12-27 15:24:00,1.6634,1.6637,1.6628,1.6629,632400000.0
2007-12-27 15:25:00,1.6629,1.66315,1.66265,1.663,319600000.0
2007-12-27 15:26:00,1.6629,1.6629,1.6626,1.6626,471700000.0
2007-12-27 15:27:00,1.6626,1.6626,1.6624,1.6625,264100000.0
2007-12-27 15:28:00,1.6625,1.6625,1.6621,1.6621,234400000.0
2007-12-27 15:29:00,1.66215,1.6623,1.6619,1.662,188800000.0
2007-12-27 15:30:00,1.662,1.6631,1.6614,1.6626,354400000.0
2007-12-27 15:31:00,1.66245,1.6627,1.6619,1.6624,671200000.0
2007-12-27 15:32:00,1.66235,1.6631,1.66175,1.66265,793800002.0
2007-12-27 15:33:00,1.6626,1.663,1.6624,1.6625,738499998.0
2007-12-27 15:34:00,1.6625,1.6633,1.6625,1.6628,726399999.0
2007-12-27 15:35:00,1.6628,1.6637,1.6626,1.66295,981599998.0
2007-12-27 15:36:00,1.663,1.6644,1.6629,1.66395,893600000.0
2007-12-27 15:37:00,1.66395,1.6649,1.6639,1.6649,1012800000.0
2007-12-27 15:38:00,1.665,1.6652,1.6646,1.66485,800399999.0
2007-12-27 15:39:00,1.66485,1.6653,1.6646,1.665,732000000.0
2007-12-27 15:40:00,1.665,1.66565,1.665,1.66555,464600000.0
2007-12-27 15:41:00,1.66555,1.6657,1.665,1.66525,903100003.0
2007-12-27 15:42:00,1.66525,1.6659,1.66505,1.6653,745600000.0
2007-12-27 15:43:00,1.6653,1.6653,1.6645,1.66475,1027100003.0
2007-12-27 15:44:00,1.66475,1.6648,1.6643,1.6644,569100001.0
2007-12-27 15:45:00,1.66455,1.6646,1.6639,1.6641,740499995.0
2007-12-27 15:46:00,1.664,1.6647,1.6639,1.6643,510800000.0
2007-12-27 15:47:00,1.6644,1.6647,1.664,1.6642,269000000.0
2007-12-27 15:48:00,1.6643,1.6647,1.6642,1.6643,508000000.0
2007-12-27 15:49:00,1.6643,1.6649,1.6643,1.6648,532400000.0
2007-12-27 15:50:00,1.6648,1.6648,1.6643,1.6643,251900000.0
2007-12-27 15:51:00,1.66435,1.6649,1.6643,1.6645,279200000.0
2007-12-27 15:52:00,1.6645,1.6649,1.6645,1.6648,634699997.0
2007-12-27 15:53:00,1.6648,1.6649,1.6644,1.6647,86800000.0
2007-12-27 15:54:00,1.6647,1.6647,1.6644,1.6646,184200000.0
2007-12-27 15:55:00,1.6646,1.6659,1.6646,1.6656,463400000.0
2007-12-27 15:56:00,1.6656,1.6661,1.66555,1.6659,384300000.0
2007-12-27 15:57:00,1.6659,1.666,1.6656,1.6659,456200000.0
2007-12-27 15:58:00,1.6659,1.6661,1.6657,1.6658,303900000.0
2007-12-27 15:59:00,1.6658,1.6663,1.6657,1.6658,679899999.0
2007-12-27 16:00:00,1.6658,1.6661,1.6654,1.6659,861800001.0
2007-12-27 16:01:00,1.6659,1.6659,1.6653,1.6653,802700000.0
2007-12-27 16:02:00,1.6653,1.6658,1.6651,1.6657,599699999.0
2007-12-27 16:03:00,1.6657,1.6657,1.6651,1.6657,511200000.0
2007-12-27 16:04:00,1.6657,1.6657,1.6651,1.66525,630500000.0
2007-12-27 16:05:00,1.6652,1.66565,1.6652,1.6656,359700000.0
2007-12-27 16:06:00,1.6656,1.6659,1.6654,1.66585,879600004.0
2007-12-27 16:07:00,1.6658,1.6659,1.6653,1.6659,440200000.0
2007-12-27 16:08:00,1.6659,1.6659,1.6649,1.665,743200000.0
2007-12-27 16:09:00,1.665,1.6653,1.66475,1.66505,743700002.0
2007-12-27 16:10:00,1.66505,1.6653,1.6647,1.6648,639000000.0
2007-12-27 16:11:00,1.6649,1.6649,1.6641,1.6647,697600000.0
2007-12-27 16:12:00,1.6647,1.6648,1.6642,1.66455,628300000.0
2007-12-27 16:13:00,1.66455,1.665,1.6645,1.6648,429600000.0
2007-12-27 16:14:00,1.6648,1.6649,1.66435,1.6648,668399999.0
2007-12-27 16:15:00,1.6648,1.6653,1.66445,1.6652,664400000.0
2007-12-27 16:16:00,1.6652,1.6656,1.6651,1.6653,829400005.0
2007-12-27 16:17:00,1.6654,1.6662,1.6653,1.66565,709800000.0
2007-12-27 16:18:00,1.66565,1.66645,1.6654,1.6654,624500000.0
2007-12-27 16:19:00,1.6654,1.6658,1.6654,1.6657,598500003.0
2007-12-27 16:20:00,1.6658,1.66595,1.6657,1.6658,548000000.0
2007-12-27 16:21:00,1.6658,1.6677,1.6658,1.6675,541700001.0
2007-12-27 16:22:00,1.6675,1.6675,1.666,1.6663,665400000.0
2007-12-27 16:23:00,1.6662,1.6666,1.6659,1.6664,556800001.0
2007-12-27 16:24:00,1.6664,1.6664,1.6655,1.66565,695200000.0
2007-12-27 16:25:00,1.6656,1.66595,1.6654,1.6655,455100000.0
2007-12-27 16:26:00,1.66555,1.66585,1.6654,1.6656,340400000.0
2007-12-27 16:27:00,1.6656,1.6658,1.6656,1.6657,141800000.0
2007-12-27 16:28:00,1.66585,1.66595,1.6656,1.6658,246600000.0
2007-12-27 16:29:00,1.6658,1.6658,1.66565,1.66575,226700000.0
2007-12-27 16:30:00,1.6657,1.6664,1.6657,1.66635,382400000.0
2007-12-27 16:31:00,1.66635,1.6664,1.66585,1.66585,413200000.0
2007-12-27 16:32:00,1.6659,1.66615,1.6657,1.66615,391200000.0
2007-12-27 16:33:00,1.66615,1.66615,1.666,1.6661,266900000.0
2007-12-27 16:34:00,1.66605,1.6664,1.66605,1.6662,318000000.0
2007-12-27 16:35:00,1.6662,1.6664,1.6659,1.66595,475100000.0
2007-12-27 16:36:00,1.66595,1.666,1.6656,1.6657,368800000.0
2007-12-27 16:37:00,1.66575,1.6661,1.6656,1.66575,526300000.0
2007-12-27 16:38:00,1.66575,1.66625,1.66575,1.6662,165100000.0
2007-12-27 16:39:00,1.66605,1.6661,1.6658,1.666,302800000.0
2007-12-27 16:40:00,1.666,1.6661,1.6658,1.66595,315500000.0
2007-12-27 16:41:00,1.66595,1.6662,1.66585,1.6659,219100000.0
2007-12-27 16:42:00,1.666,1.6663,1.6657,1.6662,366500000.0
2007-12-27 16:43:00,1.66635,1.66635,1.6661,1.66615,293300000.0
2007-12-27 16:44:00,1.66605,1.6662,1.66555,1.66555,248700000.0
2007-12-27 16:45:00,1.66555,1.6662,1.6652,1.666,428900000.0
2007-12-27 16:46:00,1.666,1.66605,1.6658,1.66605,248800000.0
2007-12-27 16:47:00,1.66605,1.6661,1.66575,1.6659,162000000.0
2007-12-27 16:48:00,1.6659,1.6659,1.6657,1.6658,345800000.0
2007-12-27 16:49:00,1.6658,1.666,1.6657,1.666,196400000.0
2007-12-27 16:50:00,1.666,1.6665,1.6659,1.66615,282000000.0
2007-12-27 16:51:00,1.66615,1.6662,1.6659,1.66595,184600000.0
2007-12-27 16:52:00,1.66595,1.66595,1.6657,1.6659,308700000.0
2007-12-27 16:53:00,1.6658,1.6659,1.6653,1.6657,552400000.0
2007-12-27 16:54:00,1.6656,1.6658,1.6654,1.6655,379900000.0
2007-12-27 16:55:00,1.6655,1.6663,1.6655,1.66595,415200000.0
2007-12-27 16:56:00,1.66595,1.6662,1.6656,1.6662,310800000.0
2007-12-27 16:57:00,1.6662,1.6664,1.66575,1.66575,261200000.0
2007-12-27 16:58:00,1.66575,1.66585,1.6655,1.6656,275500000.0
2007-12-27 16:59:00,1.6656,1.6662,1.6652,1.6659,294400000.0
2007-12-27 17:00:00,1.6659,1.66635,1.6656,1.6662,622500002.0
2007-12-27 17:01:00,1.6662,1.66635,1.6659,1.666,580800000.0
2007-12-27 17:02:00,1.6659,1.666,1.6652,1.6657,326600000.0
2007-12-27 17:03:00,1.6657,1.6657,1.6632,1.66375,538300000.0
2007-12-27 17:04:00,1.66375,1.6638,1.6627,1.663,834999999.0
2007-12-27 17:05:00,1.66295,1.66305,1.6625,1.6626,445100000.0
2007-12-27 17:06:00,1.6626,1.6638,1.6626,1.6637,409200000.0
2007-12-27 17:07:00,1.6637,1.6644,1.6637,1.6642,255600000.0
2007-12-27 17:08:00,1.6642,1.6643,1.664,1.6641,222400000.0
2007-12-27 17:09:00,1.66405,1.6643,1.66405,1.6642,216500000.0
2007-12-27 17:10:00,1.6642,1.6643,1.6639,1.6639,275700000.0
2007-12-27 17:11:00,1.6639,1.6644,1.6639,1.66435,556300001.0
2007-12-27 17:12:00,1.66435,1.6645,1.6641,1.6643,529699995.0
2007-12-27 17:13:00,1.6643,1.6644,1.66415,1.6642,251200000.0
2007-12-27 17:14:00,1.6642,1.6644,1.6641,1.6644,320800000.0
2007-12-27 17:15:00,1.6643,1.6645,1.66425,1.66425,292800000.0
2007-12-27 17:16:00,1.66425,1.6644,1.6642,1.66435,236400000.0
2007-12-27 17:17:00,1.66435,1.6646,1.66435,1.6645,236800000.0
2007-12-27 17:18:00,1.6645,1.6647,1.6644,1.6645,395200000.0
2007-12-27 17:19:00,1.6645,1.6649,1.66435,1.66485,430300000.0
2007-12-27 17:20:00,1.66485,1.6659,1.66485,1.665,591900001.0
2007-12-27 17:21:00,1.665,1.6652,1.6648,1.6649,365300002.0
2007-12-27 17:22:00,1.6648,1.665,1.6648,1.6649,279500000.0
2007-12-27 17:23:00,1.6649,1.6649,1.6646,1.6647,161799996.0
2007-12-27 17:24:00,1.6647,1.6647,1.66425,1.6644,207800000.0
2007-12-27 17:25:00,1.6644,1.6645,1.664,1.6641,214700000.0
2007-12-27 17:26:00,1.6641,1.6641,1.664,1.66405,173000000.0
2007-12-27 17:27:00,1.664,1.6641,1.6632,1.6638,431100001.0
2007-12-27 17:28:00,1.66385,1.6646,1.66385,1.6646,246400000.0
2007-12-27 17:29:00,1.6646,1.6646,1.6642,1.66455,190100000.0
2007-12-27 17:30:00,1.6646,1.6646,1.66375,1.66395,259600000.0
2007-12-27 17:31:00,1.664,1.66425,1.6635,1.66355,494800000.0
2007-12-27 17:32:00,1.66355,1.6637,1.6632,1.6635,533499993.0
2007-12-27 17:33:00,1.6636,1.6636,1.6631,1.6631,226000000.0
2007-12-27 17:34:00,1.6631,1.6638,1.6631,1.6638,376299999.0
2007-12-27 17:35:00,1.6638,1.6639,1.6632,1.6635,438400000.0
2007-12-27 17:36:00,1.6635,1.6638,1.6633,1.6633,289600000.0
2007-12-27 17:37:00,1.6633,1.6634,1.6624,1.6624,450600001.0
2007-12-27 17:38:00,1.6625,1.6626,1.6621,1.6626,352400000.0
2007-12-27 17:39:00,1.6626,1.6633,1.6625,1.6633,410600000.0
2007-12-27 17:40:00,1.6633,1.6637,1.6631,1.66345,470600000.0
2007-12-27 17:41:00,1.6635,1.6635,1.6628,1.6631,725899999.0
2007-12-27 17:42:00,1.66305,1.6634,1.6627,1.66285,770500010.0
2007-12-27 17:43:00,1.6629,1.6631,1.6622,1.6623,262200000.0
2007-12-27 17:44:00,1.6623,1.6624,1.6621,1.6624,166800000.0
2007-12-27 17:45:00,1.6624,1.6624,1.66215,1.66215,110400000.0
2007-12-27 17:46:00,1.66215,1.6625,1.66215,1.6623,308000000.0
2007-12-27 17:47:00,1.66235,1.66235,1.66215,1.6622,148900000.0
2007-12-27 17:48:00,1.66215,1.6627,1.6621,1.6624,376200002.0
2007-12-27 17:49:00,1.6624,1.6626,1.6622,1.6624,344100003.0
2007-12-27 17:50:00,1.6625,1.6626,1.6623,1.6625,277000004.0
2007-12-27 17:51:00,1.66245,1.6626,1.6622,1.6624,365600000.0
2007-12-27 17:52:00,1.6624,1.6625,1.6622,1.6623,207200000.0
2007-12-27 17:53:00,1.6623,1.66295,1.6623,1.6629,357500000.0
2007-12-27 17:54:00,1.6629,1.663,1.6625,1.6625,200300000.0
2007-12-27 17:55:00,1.6625,1.66265,1.6624,1.6626,307200000.0
2007-12-27 17:56:00,1.6626,1.6627,1.6622,1.6624,436000000.0
2007-12-27 17:57:00,1.66245,1.66245,1.66185,1.66185,336200000.0
2007-12-27 17:58:00,1.6618,1.6618,1.66145,1.6616,419200000.0
2007-12-27 17:59:00,1.6616,1.66165,1.6612,1.6612,361200000.0
2007-12-27 18:00:00,1.6612,1.6614,1.6607,1.66125,808400000.0
2007-12-27 18:01:00,1.66125,1.6614,1.661,1.6614,442400002.0
2007-12-27 18:02:00,1.6613,1.6616,1.6612,1.66135,365800000.0
2007-12-27 18:03:00,1.66135,1.6616,1.66135,1.6614,395200001.0
2007-12-27 18:04:00,1.6614,1.6628,1.6613,1.66235,873899998.0
2007-12-27 18:05:00,1.66235,1.6625,1.6618,1.6624,631900000.0
2007-12-27 18:06:00,1.6624,1.6627,1.66225,1.6623,598600000.0
2007-12-27 18:07:00,1.6623,1.6628,1.6622,1.6627,708600003.0
2007-12-27 18:08:00,1.6627,1.6629,1.6626,1.6627,606200000.0
2007-12-27 18:09:00,1.6627,1.66295,1.6627,1.6629,270100000.0
2007-12-27 18:10:00,1.6629,1.6641,1.6629,1.6638,1048600000.0
2007-12-27 18:11:00,1.6638,1.6639,1.6634,1.6637,692800000.0
2007-12-27 18:12:00,1.6637,1.6637,1.6631,1.6632,727199996.0
2007-12-27 18:13:00,1.6632,1.6636,1.6631,1.6636,454700000.0
2007-12-27 18:14:00,1.6636,1.66365,1.66315,1.6636,740100000.0
2007-12-27 18:15:00,1.6636,1.6645,1.6635,1.6645,821600000.0
2007-12-27 18:16:00,1.66455,1.6658,1.66455,1.6655,872400003.0
2007-12-27 18:17:00,1.6655,1.6657,1.66525,1.66535,379300000.0
2007-12-27 18:18:00,1.6654,1.66645,1.6654,1.6657,376800000.0
2007-12-27 18:19:00,1.6657,1.6661,1.66555,1.66585,516400000.0
2007-12-27 18:20:00,1.66585,1.66585,1.6654,1.6654,615200000.0
2007-12-27 18:21:00,1.6654,1.6657,1.6652,1.66535,716000000.0
2007-12-27 18:22:00,1.66535,1.6654,1.6648,1.66485,368400000.0
2007-12-27 18:23:00,1.6648,1.6652,1.6646,1.6649,709099996.0
2007-12-27 18:24:00,1.6649,1.665,1.6645,1.66455,453400000.0
2007-12-27 18:25:00,1.66455,1.66475,1.6643,1.6644,492000000.0
2007-12-27 18:26:00,1.66445,1.665,1.6642,1.6642,434400000.0
2007-12-27 18:27:00,1.6642,1.6649,1.66415,1.6648,374800000.0
2007-12-27 18:28:00,1.6648,1.6649,1.6641,1.66415,457200000.0
2007-12-27 18:29:00,1.66415,1.6642,1.66395,1.66405,393000000.0
2007-12-27 18:30:00,1.66405,1.66495,1.6637,1.6649,887799999.0
2007-12-27 18:31:00,1.66495,1.66495,1.6641,1.6641,450000000.0
2007-12-27 18:32:00,1.66415,1.66425,1.66365,1.6638,417999999.0
2007-12-27 18:33:00,1.6638,1.6643,1.6637,1.6643,314400000.0
2007-12-27 18:34:00,1.6643,1.6646,1.6638,1.6639,427600000.0
2007-12-27 18:35:00,1.6639,1.6643,1.6639,1.6642,295600000.0
2007-12-27 18:36:00,1.6642,1.6643,1.6641,1.6641,152400000.0
2007-12-27 18:37:00,1.6641,1.66435,1.664,1.6643,447300000.0
2007-12-27 18:38:00,1.66435,1.66435,1.6639,1.664,279500004.0
2007-12-27 18:39:00,1.6641,1.6641,1.6638,1.664,367099999.0
2007-12-27 18:40:00,1.664,1.664,1.6636,1.6637,524400000.0
2007-12-27 18:41:00,1.6637,1.6637,1.6632,1.6634,305600000.0
2007-12-27 18:42:00,1.6634,1.66395,1.6632,1.6638,449200000.0
2007-12-27 18:43:00,1.66385,1.66435,1.6638,1.6643,426800000.0
2007-12-27 18:44:00,1.6642,1.6642,1.6635,1.6636,348700000.0
2007-12-27 18:45:00,1.6636,1.6637,1.66335,1.6637,160400000.0
2007-12-27 18:46:00,1.66365,1.664,1.6635,1.6639,291000000.0
2007-12-27 18:47:00,1.6639,1.664,1.6635,1.6639,438900002.0
2007-12-27 18:48:00,1.66395,1.664,1.6638,1.66385,258000000.0
2007-12-27 18:49:00,1.66385,1.6639,1.6636,1.6637,200800000.0
2007-12-27 18:50:00,1.6637,1.6637,1.6633,1.6634,369700000.0
2007-12-27 18:51:00,1.6634,1.6634,1.663,1.6633,546400000.0
2007-12-27 18:52:00,1.66335,1.6634,1.6626,1.66265,692400000.0
2007-12-27 18:53:00,1.6626,1.6634,1.6626,1.66335,592800000.0
2007-12-27 18:54:00,1.66335,1.6638,1.66335,1.6635,534000000.0
2007-12-27 18:55:00,1.66365,1.6637,1.6635,1.6636,171700000.0
2007-12-27 18:56:00,1.6636,1.6637,1.6635,1.6636,187200000.0
2007-12-27 18:57:00,1.6636,1.6643,1.66355,1.664,172000000.0
2007-12-27 18:58:00,1.664,1.66405,1.6638,1.664,197200000.0
2007-12-27 18:59:00,1.664,1.6642,1.664,1.6641,172000000.0
2007-12-27 19:00:00,1.6641,1.6642,1.6638,1.6638,328300000.0
2007-12-27 19:01:00,1.6638,1.6643,1.6637,1.6641,384900000.0
2007-12-27 19:02:00,1.6642,1.6645,1.66395,1.6645,421799999.0
2007-12-27 19:03:00,1.6645,1.6652,1.6645,1.6652,537400000.0
2007-12-27 19:04:00,1.6652,1.66535,1.6651,1.6653,330400000.0
2007-12-27 19:05:00,1.6653,1.6658,1.6653,1.6653,317600000.0
2007-12-27 19:06:00,1.6654,1.6658,1.6653,1.6654,224100000.0
2007-12-27 19:07:00,1.6654,1.66555,1.66535,1.6654,154800000.0
2007-12-27 19:08:00,1.6654,1.6656,1.66515,1.6656,254700000.0
2007-12-27 19:09:00,1.66565,1.6672,1.6656,1.6672,645600000.0
2007-12-27 19:10:00,1.6672,1.6673,1.66665,1.66685,467200000.0
2007-12-27 19:11:00,1.6669,1.66745,1.6669,1.667,237900000.0
2007-12-27 19:12:00,1.66705,1.6673,1.66705,1.66725,531300000.0
2007-12-27 19:13:00,1.6673,1.6673,1.6669,1.6671,387200000.0
2007-12-27 19:14:00,1.6671,1.6674,1.667,1.6673,172400000.0
2007-12-27 19:15:00,1.6673,1.6678,1.6672,1.66755,399800000.0
2007-12-27 19:16:00,1.6676,1.6676,1.6672,1.6674,236000000.0
2007-12-27 19:17:00,1.6674,1.6676,1.6673,1.6676,143600000.0
2007-12-27 19:18:00,1.6676,1.6677,1.6674,1.6676,268300000.0
2007-12-27 19:19:00,1.6676,1.6678,1.6675,1.6678,288000000.0
2007-12-27 19:20:00,1.6678,1.6679,1.66705,1.6676,307200000.0
2007-12-27 19:21:00,1.6676,1.6677,1.6675,1.6676,472500000.0
2007-12-27 19:22:00,1.6675,1.6676,1.66735,1.66755,123300000.0
2007-12-27 19:23:00,1.66755,1.6677,1.6671,1.66715,199600000.0
2007-12-27 19:24:00,1.66715,1.66715,1.6667,1.66675,237600000.0
2007-12-27 19:25:00,1.66675,1.6675,1.6667,1.6675,409400000.0
2007-12-27 19:26:00,1.6676,1.66835,1.6675,1.6677,264900000.0
2007-12-27 19:27:00,1.6677,1.6677,1.667,1.66735,282000000.0
2007-12-27 19:28:00,1.66735,1.66735,1.6672,1.66735,116900000.0
2007-12-27 19:29:00,1.6673,1.6676,1.6671,1.6676,293700000.0
2007-12-27 19:30:00,1.6675,1.6677,1.6669,1.6671,495800000.0
2007-12-27 19:31:00,1.6671,1.6673,1.6669,1.6669,159700000.0
2007-12-27 19:32:00,1.6669,1.66705,1.66675,1.6668,144700000.0
2007-12-27 19:33:00,1.6668,1.6669,1.66645,1.66645,169600000.0
2007-12-27 19:34:00,1.66645,1.6665,1.6663,1.66635,65800000.0
2007-12-27 19:35:00,1.66635,1.66645,1.66625,1.6663,102400000.0
2007-12-27 19:36:00,1.6663,1.66645,1.666,1.6663,267200000.0
2007-12-27 19:37:00,1.6664,1.66685,1.666,1.6662,428600000.0
2007-12-27 19:38:00,1.666,1.66625,1.6659,1.6661,251400000.0
2007-12-27 19:39:00,1.6662,1.6665,1.66605,1.66645,270700000.0
2007-12-27 19:40:00,1.66645,1.66645,1.6658,1.666,288200000.0
2007-12-27 19:41:00,1.666,1.66645,1.666,1.66645,156800000.0
2007-12-27 19:42:00,1.66645,1.6666,1.6662,1.66635,188800000.0
2007-12-27 19:43:00,1.66635,1.66635,1.6658,1.66585,103900000.0
2007-12-27 19:44:00,1.66585,1.66655,1.6656,1.66645,327500000.0
2007-12-27 19:45:00,1.66625,1.66645,1.6661,1.66615,197200000.0
2007-12-27 19:46:00,1.66615,1.6664,1.666,1.66625,338400000.0
2007-12-27 19:47:00,1.66635,1.6666,1.6658,1.6662,452900003.0
2007-12-27 19:48:00,1.6662,1.6664,1.66605,1.6664,273600000.0
2007-12-27 19:49:00,1.6664,1.66705,1.6664,1.66685,393700000.0
2007-12-27 19:50:00,1.66685,1.667,1.6668,1.66695,217000000.0
2007-12-27 19:51:00,1.66695,1.667,1.6667,1.667,127500000.0
2007-12-27 19:52:00,1.667,1.667,1.6667,1.6669,178200000.0
2007-12-27 19:53:00,1.6669,1.66765,1.6668,1.6671,393300000.0
2007-12-27 19:54:00,1.6671,1.6675,1.6669,1.6672,389600000.0
2007-12-27 19:55:00,1.6672,1.668,1.66705,1.66795,392000000.0
2007-12-27 19:56:00,1.66795,1.66825,1.66785,1.66825,262300000.0
2007-12-27 19:57:00,1.6682,1.6687,1.6682,1.6687,398000000.0
2007-12-27 19:58:00,1.6687,1.669,1.6682,1.6686,434800000.0
2007-12-27 19:59:00,1.6686,1.66875,1.6683,1.6687,326500000.0
2007-12-27 20:00:00,1.66875,1.66915,1.66865,1.66895,295700000.0
2007-12-27 20:01:00,1.66895,1.66915,1.6688,1.669,170300000.0
2007-12-27 20:02:00,1.669,1.6691,1.6683,1.6691,430600000.0
2007-12-27 20:03:00,1.66905,1.6692,1.6687,1.6691,549400000.0
2007-12-27 20:04:00,1.6691,1.6691,1.6687,1.66875,235000000.0
2007-12-27 20:05:00,1.66875,1.6688,1.66845,1.6687,172800000.0
2007-12-27 20:06:00,1.6687,1.669,1.6686,1.6687,280200000.0
2007-12-27 20:07:00,1.6687,1.6688,1.6685,1.66875,278600000.0
2007-12-27 20:08:00,1.6687,1.6693,1.6687,1.6689,294700000.0
2007-12-27 20:09:00,1.6691,1.6691,1.6684,1.6684,193300000.0
2007-12-27 20:10:00,1.6684,1.66865,1.6684,1.66865,77200000.0
2007-12-27 20:11:00,1.66865,1.6691,1.6686,1.6689,172000000.0
2007-12-27 20:12:00,1.66885,1.6689,1.6682,1.66845,254500000.0
2007-12-27 20:13:00,1.66845,1.66885,1.66845,1.66865,236800000.0
2007-12-27 20:14:00,1.66865,1.66865,1.66825,1.66825,169600000.0
2007-12-27 20:15:00,1.66825,1.66835,1.668,1.66835,144400000.0
2007-12-27 20:16:00,1.66835,1.6684,1.6679,1.66805,145300000.0
2007-12-27 20:17:00,1.66805,1.66805,1.6675,1.6678,314899999.0
2007-12-27 20:18:00,1.6678,1.6678,1.6673,1.66745,162400000.0
2007-12-27 20:19:00,1.66745,1.66755,1.6673,1.66745,108900000.0
2007-12-27 20:20:00,1.6674,1.6675,1.66735,1.6675,57600000.0
2007-12-27 20:21:00,1.6675,1.6676,1.6675,1.66755,44800000.0
2007-12-27 20:22:00,1.66755,1.6678,1.6675,1.6678,112000000.0
2007-12-27 20:23:00,1.6678,1.6678,1.6676,1.6677,114900000.0
2007-12-27 20:24:00,1.66775,1.66775,1.6674,1.66775,120300000.0
2007-12-27 20:25:00,1.66775,1.6678,1.66745,1.66745,169600000.0
2007-12-27 20:26:00,1.66745,1.66745,1.6673,1.6673,103100000.0
2007-12-27 20:27:00,1.6673,1.6674,1.6672,1.6674,18400000.0
2007-12-27 20:28:00,1.6674,1.6674,1.6671,1.6672,70400000.0
2007-12-27 20:29:00,1.6672,1.6674,1.6672,1.6672,192100000.0
2007-12-27 20:30:00,1.6673,1.6673,1.66715,1.6672,108300000.0
2007-12-27 20:31:00,1.6672,1.6673,1.6672,1.6673,83200000.0
2007-12-27 20:32:00,1.6673,1.6673,1.6672,1.66725,57600000.0
2007-12-27 20:33:00,1.66725,1.6673,1.667,1.6673,90000000.0
2007-12-27 20:34:00,1.6673,1.66735,1.66725,1.66725,54400000.0
2007-12-27 20:35:00,1.6671,1.66725,1.6671,1.66725,12800000.0
2007-12-27 20:36:00,1.66725,1.66725,1.6672,1.6672,28800000.0
2007-12-27 20:37:00,1.6672,1.6672,1.6668,1.6671,141300000.0
2007-12-27 20:38:00,1.6671,1.6671,1.6668,1.66705,247100000.0
2007-12-27 20:39:00,1.66705,1.6671,1.667,1.66705,101200000.0
2007-12-27 20:40:00,1.6669,1.6671,1.6669,1.66705,76000000.0
2007-12-27 20:41:00,1.66705,1.66705,1.6664,1.6664,166400000.0
2007-12-27 20:42:00,1.66645,1.6665,1.66635,1.6664,128000000.0
2007-12-27 20:43:00,1.6664,1.66655,1.6659,1.6665,287200000.0
2007-12-27 20:44:00,1.6665,1.66655,1.666,1.66615,369500000.0
2007-12-27 20:45:00,1.6662,1.6663,1.6659,1.666,253400000.0
2007-12-27 20:46:00,1.666,1.66635,1.6659,1.6663,239800000.0
2007-12-27 20:47:00,1.6663,1.6663,1.6662,1.66625,90500000.0
2007-12-27 20:48:00,1.66625,1.66625,1.6662,1.66625,166400000.0
2007-12-27 20:49:00,1.66625,1.66625,1.666,1.6662,160600000.0
2007-12-27 20:50:00,1.6662,1.66645,1.6657,1.66625,492300000.0
2007-12-27 20:51:00,1.66625,1.6667,1.6662,1.6663,349400000.0
2007-12-27 20:52:00,1.6663,1.6664,1.6662,1.66625,228200000.0
2007-12-27 20:53:00,1.66625,1.66675,1.6662,1.6662,265600000.0
2007-12-27 20:54:00,1.6662,1.66695,1.666,1.6669,228500000.0
2007-12-27 20:55:00,1.6669,1.66705,1.6668,1.667,94100000.0
2007-12-27 20:56:00,1.667,1.667,1.6668,1.6668,48000000.0
2007-12-27 20:57:00,1.6668,1.6669,1.6667,1.6669,336000000.0
2007-12-27 20:58:00,1.6669,1.667,1.6666,1.6666,220800000.0
2007-12-27 20:59:00,1.6666,1.6666,1.6664,1.66655,64700000.0
2007-12-27 21:00:00,1.66655,1.6667,1.6664,1.6666,157400000.0
2007-12-27 21:01:00,1.6666,1.6666,1.6664,1.66645,73600000.0
2007-12-27 21:02:00,1.66645,1.66645,1.6656,1.666,212800000.0
2007-12-27 21:03:00,1.666,1.666,1.6654,1.6655,345100000.0
2007-12-27 21:04:00,1.66555,1.66565,1.6649,1.66505,415900000.0
2007-12-27 21:05:00,1.6651,1.6653,1.6646,1.6647,259200000.0
2007-12-27 21:06:00,1.6647,1.6656,1.6647,1.66555,269900000.0
2007-12-27 21:07:00,1.6656,1.6658,1.6653,1.6655,413400000.0
2007-12-27 21:08:00,1.6655,1.6655,1.6649,1.665,447300000.0
2007-12-27 21:09:00,1.665,1.6655,1.6647,1.6651,499000000.0
2007-12-27 21:10:00,1.66515,1.6654,1.6651,1.6654,330400000.0
2007-12-27 21:11:00,1.6654,1.6655,1.665,1.66545,284200002.0
2007-12-27 21:12:00,1.66545,1.6655,1.6652,1.6654,210100000.0
2007-12-27 21:13:00,1.6655,1.6655,1.6649,1.66505,147000000.0
2007-12-27 21:14:00,1.6651,1.6652,1.6648,1.6649,223400000.0
2007-12-27 21:15:00,1.6649,1.6651,1.6648,1.6648,441600000.0
2007-12-27 21:16:00,1.6648,1.6649,1.66475,1.6648,365200000.0
2007-12-27 21:17:00,1.66475,1.6648,1.6644,1.66465,215700001.0
2007-12-27 21:18:00,1.6647,1.6648,1.6646,1.6647,176000000.0
2007-12-27 21:19:00,1.66475,1.6648,1.6645,1.6646,118400000.0
2007-12-27 21:20:00,1.6646,1.6646,1.6642,1.6644,175000000.0
2007-12-27 21:21:00,1.6642,1.66445,1.6642,1.6644,84900000.0
2007-12-27 21:22:00,1.6644,1.66445,1.6643,1.66445,129600000.0
2007-12-27 21:23:00,1.66425,1.66465,1.66425,1.6645,94400000.0
2007-12-27 21:24:00,1.6646,1.6646,1.66405,1.6643,152500000.0
2007-12-27 21:25:00,1.6643,1.6648,1.6643,1.6648,73600000.0
2007-12-27 21:26:00,1.6648,1.665,1.6646,1.6647,598100006.0
2007-12-27 21:27:00,1.6647,1.6651,1.6647,1.6649,274000000.0
2007-12-27 21:28:00,1.6649,1.6651,1.6647,1.6648,367000002.0
2007-12-27 21:29:00,1.6648,1.6652,1.6648,1.6648,251200000.0
2007-12-27 21:30:00,1.6648,1.66495,1.6648,1.66495,107300000.0
2007-12-27 21:31:00,1.665,1.6653,1.665,1.66515,310000005.0
2007-12-27 21:32:00,1.66515,1.6655,1.6651,1.6655,220800000.0
2007-12-27 21:33:00,1.6655,1.6656,1.6652,1.6653,246900000.0
2007-12-27 21:34:00,1.6653,1.6655,1.6653,1.6655,135300000.0
2007-12-27 21:35:00,1.6655,1.6658,1.6655,1.6656,89600000.0
2007-12-27 21:36:00,1.66565,1.66565,1.6652,1.6654,155400004.0
2007-12-27 21:37:00,1.6654,1.6654,1.665,1.66505,251000000.0
2007-12-27 21:38:00,1.6651,1.6652,1.6648,1.665,232500002.0
2007-12-27 21:39:00,1.665,1.6652,1.665,1.6651,134400000.0
2007-12-27 21:40:00,1.6651,1.6652,1.66495,1.6651,51200000.0
2007-12-27 21:41:00,1.6651,1.6652,1.6649,1.6649,73600000.0
2007-12-27 21:42:00,1.6649,1.6651,1.6644,1.6645,155700001.0
2007-12-27 21:43:00,1.6645,1.6646,1.66425,1.6643,158500000.0
2007-12-27 21:44:00,1.6644,1.6644,1.664,1.6643,174500000.0
2007-12-27 21:45:00,1.66425,1.6644,1.6641,1.6641,206100000.0
2007-12-27 21:46:00,1.6641,1.6642,1.664,1.6642,222400000.0
2007-12-27 21:47:00,1.6642,1.6642,1.664,1.6642,128000000.0
2007-12-27 21:48:00,1.6642,1.6645,1.6641,1.6644,205100000.0
2007-12-27 21:49:00,1.6644,1.6644,1.6641,1.6641,124800000.0
2007-12-27 21:50:00,1.6641,1.6644,1.664,1.664,147200000.0
2007-12-27 21:51:00,1.664,1.6644,1.664,1.6643,258800000.0
2007-12-27 21:52:00,1.6643,1.6645,1.6642,1.6645,151600000.0
2007-12-27 21:53:00,1.6645,1.6645,1.664,1.66405,211000000.0
2007-12-27 21:54:00,1.664,1.6641,1.66385,1.6639,47500000.0
2007-12-27 21:55:00,1.6639,1.6641,1.6638,1.6639,209700000.0
2007-12-27 21:56:00,1.6639,1.6642,1.6637,1.6641,252800000.0
2007-12-27 21:57:00,1.6641,1.6641,1.6639,1.6639,48000000.0
2007-12-27 21:58:00,1.6639,1.6639,1.6635,1.6635,92800000.0
2007-12-27 21:59:00,1.6635,1.6642,1.6635,1.6641,288300000.0
2007-12-27 22:00:00,1.6641,1.6641,1.6636,1.6638,412800000.0
2007-12-27 22:01:00,1.6638,1.6638,1.6632,1.6634,280000000.0
2007-12-27 22:02:00,1.6634,1.6636,1.6633,1.6633,255200000.0
2007-12-27 22:03:00,1.6633,1.6637,1.6633,1.6635,128000000.0
2007-12-27 22:04:00,1.6635,1.6637,1.6634,1.6637,92800000.0
2007-12-27 22:05:00,1.6637,1.664,1.6636,1.664,80000000.0
2007-12-27 22:06:00,1.664,1.664,1.6639,1.6639,54400000.0
2007-12-27 22:07:00,1.6639,1.6644,1.6637,1.6644,326200001.0
2007-12-27 22:08:00,1.6641,1.6647,1.6641,1.6647,293300003.0
2007-12-27 22:09:00,1.6647,1.6647,1.6643,1.6646,86700001.0
2007-12-27 22:10:00,1.6644,1.6647,1.66405,1.66405,207700002.0
2007-12-27 22:11:00,1.6641,1.6642,1.664,1.664,97500000.0
2007-12-27 22:12:00,1.664,1.6644,1.6639,1.6643,172800000.0
2007-12-27 22:13:00,1.6643,1.6644,1.6642,1.6643,119800000.0
2007-12-27 22:14:00,1.6643,1.6646,1.6642,1.6644,197800000.0
2007-12-27 22:15:00,1.6644,1.66445,1.6643,1.66445,70400000.0
2007-12-27 22:16:00,1.66445,1.66445,1.664,1.66425,100300001.0
2007-12-27 22:17:00,1.6642,1.6644,1.6642,1.6643,198400000.0
2007-12-27 22:18:00,1.6643,1.6643,1.6641,1.6642,99200000.0
2007-12-27 22:19:00,1.66415,1.6642,1.6641,1.6641,102400000.0
2007-12-27 22:20:00,1.66405,1.6642,1.664,1.664,153600000.0
2007-12-27 22:21:00,1.664,1.6641,1.664,1.664,38400000.0
2007-12-27 22:22:00,1.664,1.664,1.6637,1.66395,222600003.0
2007-12-27 22:23:00,1.66395,1.664,1.6639,1.664,176000000.0
2007-12-27 22:24:00,1.664,1.6641,1.664,1.66405,48000000.0
2007-12-27 22:25:00,1.6641,1.6641,1.66405,1.66405,12800000.0
2007-12-27 22:26:00,1.6641,1.6641,1.66405,1.66405,48000000.0
2007-12-27 22:27:00,1.664,1.6641,1.6638,1.6641,141500006.0
2007-12-27 22:28:00,1.6641,1.6641,1.6639,1.66405,175900001.0
2007-12-27 22:29:00,1.66405,1.6641,1.664,1.664,44800000.0
2007-12-27 22:30:00,1.66405,1.66405,1.6637,1.6638,121600000.0
2007-12-27 22:31:00,1.6639,1.6639,1.6637,1.66375,48700000.0
2007-12-27 22:32:00,1.6638,1.6639,1.6637,1.6638,154900000.0
2007-12-27 22:33:00,1.6637,1.6639,1.6636,1.6636,68200000.0
2007-12-27 22:34:00,1.66375,1.6639,1.66355,1.6639,31300000.0
2007-12-27 22:35:00,1.6655,1.6655,1.6655,1.6655,51200000.0
2007-12-27 22:36:00,1.6638,1.6639,1.6638,1.6639,51200000.0
2007-12-27 22:37:00,1.6639,1.6639,1.6633,1.6636,303100000.0
2007-12-27 22:38:00,1.6636,1.6641,1.6635,1.66385,182800001.0
2007-12-27 22:39:00,1.66405,1.66405,1.6636,1.6637,187000000.0
2007-12-27 22:40:00,1.6637,1.6638,1.66355,1.6638,224000000.0
2007-12-27 22:41:00,1.6638,1.6639,1.6636,1.66385,155200001.0
2007-12-27 22:42:00,1.6639,1.66415,1.6637,1.664,177800000.0
2007-12-27 22:43:00,1.664,1.6644,1.664,1.6643,269600000.0
2007-12-27 22:44:00,1.664,1.6646,1.664,1.66455,236400000.0
2007-12-27 22:45:00,1.66455,1.66465,1.6639,1.664,186100000.0
2007-12-27 22:46:00,1.66395,1.6647,1.6639,1.6646,448500000.0
2007-12-27 22:47:00,1.6646,1.6648,1.66435,1.6646,188900000.0
2007-12-27 22:48:00,1.6648,1.6655,1.6647,1.6653,347800000.0
2007-12-27 22:49:00,1.6653,1.6656,1.6652,1.6652,107900000.0
2007-12-27 22:50:00,1.6652,1.6653,1.6652,1.66525,153600000.0
2007-12-27 22:51:00,1.66525,1.66525,1.6649,1.665,176000000.0
2007-12-27 22:52:00,1.66505,1.66525,1.665,1.6652,80000000.0
2007-12-27 22:53:00,1.6652,1.6659,1.664,1.6643,411100000.0
2007-12-27 22:54:00,1.6643,1.6652,1.6643,1.6652,260000000.0
2007-12-27 22:55:00,1.66525,1.6657,1.66525,1.66535,144000000.0
2007-12-27 22:56:00,1.66535,1.66555,1.6653,1.66535,96200000.0
2007-12-27 22:57:00,1.66535,1.66555,1.6653,1.6653,240800000.0
2007-12-27 22:58:00,1.66535,1.6656,1.6653,1.66555,112000000.0
2007-12-27 22:59:00,1.66555,1.6658,1.6655,1.6655,291200000.0
2007-12-27 23:00:00,1.6655,1.6655,1.6652,1.6652,223599995.0
2007-12-27 23:01:00,1.6652,1.6652,1.6649,1.6649,142000000.0
2007-12-27 23:02:00,1.6649,1.6653,1.66465,1.6652,125200000.0
2007-12-27 23:03:00,1.6652,1.6654,1.6651,1.6651,153400003.0
2007-12-27 23:04:00,1.6653,1.6654,1.665,1.6653,64000000.0
2007-12-27 23:05:00,1.6653,1.6655,1.665,1.6653,310300000.0
2007-12-27 23:06:00,1.6653,1.6654,1.6652,1.6654,111900000.0
2007-12-27 23:07:00,1.6654,1.6658,1.6653,1.6654,306600000.0
2007-12-27 23:08:00,1.6654,1.6659,1.6654,1.6658,114000000.0
2007-12-27 23:09:00,1.6658,1.6659,1.66555,1.6658,92800000.0
2007-12-27 23:10:00,1.6658,1.6658,1.6653,1.6653,99000000.0
2007-12-27 23:11:00,1.6655,1.6658,1.6653,1.6658,57800000.0
2007-12-27 23:12:00,1.6659,1.6661,1.6657,1.6659,150400000.0
2007-12-27 23:13:00,1.6656,1.6659,1.66535,1.6659,52800000.0
2007-12-27 23:14:00,1.66555,1.666,1.66555,1.6659,32000000.0
2007-12-27 23:15:00,1.666,1.666,1.6659,1.666,105600000.0
2007-12-27 23:16:00,1.666,1.666,1.6657,1.6659,118400000.0
2007-12-27 23:17:00,1.6659,1.666,1.66485,1.6651,143400000.0
2007-12-27 23:18:00,1.66505,1.66505,1.6649,1.6649,75400000.0
2007-12-27 23:19:00,1.6651,1.6652,1.6649,1.6651,136800000.0
2007-12-27 23:20:00,1.6651,1.6655,1.665,1.6655,159200000.0
2007-12-27 23:21:00,1.6655,1.6658,1.6653,1.6657,336000006.0
2007-12-27 23:22:00,1.6657,1.6661,1.66555,1.6661,493000003.0
2007-12-27 23:23:00,1.6661,1.6668,1.666,1.6667,533300000.0
2007-12-27 23:24:00,1.6667,1.6667,1.666,1.6664,337700000.0
2007-12-27 23:25:00,1.6663,1.6664,1.6658,1.666,197900000.0
2007-12-27 23:26:00,1.666,1.6662,1.666,1.6661,266500000.0
2007-12-27 23:27:00,1.6661,1.6663,1.666,1.6662,220700000.0
2007-12-27 23:28:00,1.6662,1.6668,1.666,1.6668,277200000.0
2007-12-27 23:29:00,1.6668,1.667,1.6663,1.6663,254300001.0
2007-12-27 23:30:00,1.6663,1.6663,1.6662,1.6662,78000000.0
2007-12-27 23:31:00,1.6661,1.6661,1.66605,1.6661,21200000.0
2007-12-27 23:32:00,1.6661,1.6662,1.6659,1.6662,36100000.0
2007-12-27 23:33:00,1.6661,1.6662,1.6659,1.6662,69500000.0
2007-12-27 23:34:00,1.66625,1.66625,1.6661,1.66625,49600000.0
2007-12-27 23:35:00,1.66625,1.6668,1.6662,1.6668,116700000.0
2007-12-27 23:36:00,1.6668,1.6668,1.6668,1.6668,56800000.0
2007-12-27 23:37:00,1.6666,1.6668,1.6665,1.66655,106200000.0
2007-12-27 23:38:00,1.66655,1.6667,1.6665,1.6666,98000000.0
2007-12-27 23:39:00,1.6666,1.6668,1.6664,1.6665,261500000.0
2007-12-27 23:40:00,1.6665,1.6665,1.6664,1.6664,76800000.0
2007-12-27 23:41:00,1.6662,1.6664,1.6661,1.6663,46400000.0
2007-12-27 23:42:00,1.66635,1.66635,1.66635,1.66635,6400000.0
2007-12-27 23:43:00,1.66635,1.6664,1.6661,1.66635,225000000.0
2007-12-27 23:44:00,1.6664,1.6665,1.6664,1.6665,30100000.0
2007-12-27 23:45:00,1.6664,1.6668,1.6662,1.6662,305100000.0
2007-12-27 23:46:00,1.6662,1.6662,1.6655,1.6656,220200000.0
2007-12-27 23:47:00,1.6656,1.6659,1.6656,1.6657,148000000.0
2007-12-27 23:48:00,1.6657,1.666,1.6657,1.666,123600000.0
2007-12-27 23:49:00,1.666,1.666,1.6657,1.6658,116800000.0
2007-12-27 23:50:00,1.6658,1.6661,1.6645,1.665,208800000.0
2007-12-27 23:51:00,1.6649,1.665,1.66485,1.665,47900000.0
2007-12-27 23:52:00,1.665,1.6656,1.665,1.6656,196100000.0
2007-12-27 23:53:00,1.6656,1.6663,1.6652,1.6657,370900000.0
2007-12-27 23:54:00,1.6657,1.6662,1.6656,1.6657,236700000.0
2007-12-27 23:55:00,1.6657,1.6657,1.6655,1.6655,79600000.0
2007-12-27 23:56:00,1.6655,1.6658,1.6644,1.66495,150300000.0
2007-12-27 23:57:00,1.66495,1.6658,1.66495,1.6655,252300000.0
2007-12-27 23:58:00,1.6655,1.6655,1.6646,1.6649,225800000.0
2007-12-27 23:59:00,1.6649,1.666,1.6649,1.6656,121400000.0
2007-12-28 00:00:00,1.6656,1.6656,1.6653,1.6653,106500000.0
2007-12-28 00:01:00,1.6653,1.6653,1.6651,1.6653,191700000.0
2007-12-28 00:02:00,1.6653,1.6655,1.6653,1.6653,127800000.0
2007-12-28 00:03:00,1.6653,1.6653,1.6653,1.6653,92300000.0
2007-12-28 00:04:00,1.6655,1.6655,1.6651,1.6651,273600000.0
2007-12-28 00:05:00,1.6653,1.6653,1.6652,1.6652,273600000.0
2007-12-28 00:06:00,1.6652,1.6652,1.6651,1.6651,159100000.0
2007-12-28 00:07:00,1.6651,1.6654,1.665,1.6653,346000000.0
2007-12-28 00:08:00,1.6653,1.6654,1.6649,1.6649,394800000.0
2007-12-28 00:09:00,1.6651,1.6652,1.665,1.6652,320000000.0
2007-12-28 00:10:00,1.6651,1.6652,1.6651,1.6652,110700000.0
2007-12-28 00:11:00,1.6652,1.6652,1.6652,1.6652,173200000.0
2007-12-28 00:12:00,1.6659,1.6659,1.6659,1.6659,88600000.0
2007-12-28 00:13:00,1.6651,1.6652,1.6651,1.6652,88600000.0
2007-12-28 00:14:00,1.6652,1.6657,1.6652,1.6657,198700000.0
2007-12-28 00:15:00,1.6657,1.6658,1.6652,1.6655,308000000.0
2007-12-28 00:16:00,1.6655,1.6655,1.6654,1.6654,235800000.0
2007-12-28 00:17:00,1.6654,1.6654,1.6645,1.6645,109100000.0
2007-12-28 00:18:00,1.6645,1.6651,1.6645,1.6651,270200000.0
2007-12-28 00:19:00,1.6651,1.6653,1.6649,1.6653,163700000.0
2007-12-28 00:20:00,1.6653,1.6657,1.6652,1.6657,129100000.0
2007-12-28 00:21:00,1.6657,1.6657,1.6656,1.6656,35700000.0
2007-12-28 00:22:00,1.66565,1.66605,1.6656,1.666,216000000.0
2007-12-28 00:23:00,1.666,1.66625,1.66555,1.66555,175300000.0
2007-12-28 00:24:00,1.66555,1.6658,1.6654,1.6658,128300000.0
2007-12-28 00:25:00,1.6658,1.6661,1.6657,1.6657,102700000.0
2007-12-28 00:26:00,1.6657,1.6658,1.66565,1.66565,68100000.0
2007-12-28 00:27:00,1.6656,1.6658,1.66555,1.6656,37100000.0
2007-12-28 00:28:00,1.6657,1.6657,1.6656,1.66565,43700000.0
2007-12-28 00:29:00,1.6657,1.6657,1.6652,1.6653,14500000.0
2007-12-28 00:30:00,1.6653,1.6657,1.6653,1.6654,26900000.0
2007-12-28 00:31:00,1.6654,1.6655,1.6652,1.6652,38500000.0
2007-12-28 00:32:00,1.6653,1.6653,1.6652,1.6652,2900000.0
2007-12-28 00:33:00,1.6652,1.6653,1.6644,1.6652,107800000.0
2007-12-28 00:34:00,1.6652,1.6653,1.6649,1.6653,22800000.0
2007-12-28 00:35:00,1.6653,1.666,1.6653,1.6658,150700000.0
2007-12-28 00:36:00,1.6657,1.6657,1.6657,1.6657,3200000.0
2007-12-28 00:37:00,1.6657,1.6659,1.6656,1.6657,13400000.0
2007-12-28 00:38:00,1.6658,1.666,1.6656,1.6657,66500000.0
2007-12-28 00:39:00,1.6657,1.6664,1.6656,1.6661,36600000.0
2007-12-28 00:40:00,1.6665,1.6666,1.6661,1.6664,61900000.0
2007-12-28 00:41:00,1.6664,1.6667,1.6664,1.6665,25900000.0
2007-12-28 00:42:00,1.6665,1.6665,1.6662,1.6662,21400000.0
2007-12-28 00:43:00,1.6665,1.6668,1.6665,1.6668,8700000.0
2007-12-28 00:44:00,1.6668,1.6668,1.6666,1.6667,48000000.0
2007-12-28 00:45:00,1.6667,1.6667,1.6663,1.6664,13900000.0
2007-12-28 00:46:00,1.6664,1.6664,1.6659,1.666,98500000.0
2007-12-28 00:47:00,1.6661,1.6661,1.6661,1.6661,1200000.0
2007-12-28 00:48:00,1.6661,1.6661,1.66595,1.666,18400000.0
2007-12-28 00:49:00,1.6648,1.6648,1.6645,1.6645,1800000.0
2007-12-28 00:50:00,1.6662,1.6662,1.6658,1.6658,1800000.0
2007-12-28 00:51:00,1.6656,1.6656,1.66545,1.6655,44900000.0
2007-12-28 00:52:00,1.6657,1.6657,1.6657,1.6657,600000.0
2007-12-28 00:53:00,1.6657,1.6657,1.6655,1.6655,7400000.0
2007-12-28 00:54:00,1.6653,1.6658,1.6653,1.6658,35200000.0
2007-12-28 00:55:00,1.6658,1.6659,1.6656,1.6657,28600000.0
2007-12-28 00:56:00,1.6657,1.6658,1.6651,1.6651,29800000.0
2007-12-28 00:57:00,1.6651,1.6651,1.665,1.665,2500000.0
2007-12-28 00:58:00,1.665,1.6652,1.665,1.6651,4500000.0
2007-12-28 00:59:00,1.6652,1.6653,1.66505,1.6653,19000000.0
2007-12-28 01:00:00,1.6653,1.6655,1.66515,1.6655,74000000.0
2007-12-28 01:01:00,1.6655,1.6663,1.6655,1.6663,106900000.0
2007-12-28 01:02:00,1.6662,1.6665,1.6662,1.6663,60400000.0
2007-12-28 01:03:00,1.6663,1.6663,1.6662,1.6662,27800000.0
2007-12-28 01:04:00,1.66605,1.6664,1.66605,1.6664,17700000.0
2007-12-28 01:05:00,1.6664,1.6666,1.66605,1.66605,7400000.0
2007-12-28 01:06:00,1.66605,1.66615,1.66605,1.66615,12800000.0
2007-12-28 01:07:00,1.66615,1.6665,1.66615,1.6665,6800000.0
2007-12-28 01:08:00,1.6664,1.6664,1.6664,1.6664,400000.0
2007-12-28 01:09:00,1.6633,1.6633,1.6631,1.6631,10200000.0
2007-12-28 01:10:00,1.66615,1.6669,1.66615,1.6669,10200000.0
2007-12-28 01:11:00,1.6669,1.6671,1.66645,1.667,18600000.0
2007-12-28 01:12:00,1.667,1.6671,1.6668,1.6669,10800000.0
2007-12-28 01:13:00,1.6669,1.6669,1.66585,1.6666,197100000.0
2007-12-28 01:14:00,1.6666,1.6666,1.66615,1.6665,4400000.0
2007-12-28 01:15:00,1.66615,1.6666,1.66615,1.6666,10200000.0
2007-12-28 01:16:00,1.6666,1.6667,1.6666,1.6667,600000.0
2007-12-28 01:17:00,1.6668,1.6668,1.6664,1.6664,6800000.0
2007-12-28 01:18:00,1.6664,1.6669,1.6661,1.6662,13300000.0
2007-12-28 01:19:00,1.6662,1.6663,1.6659,1.6659,5600000.0
2007-12-28 01:20:00,1.6659,1.6659,1.6654,1.6657,7600000.0
2007-12-28 01:21:00,1.6657,1.6657,1.6656,1.6657,1200000.0
2007-12-28 01:22:00,1.6657,1.6657,1.6651,1.6651,47900000.0
2007-12-28 01:23:00,1.6651,1.6654,1.665,1.6653,20400000.0
2007-12-28 01:24:00,1.6653,1.6654,1.6653,1.6654,1000000.0
2007-12-28 01:25:00,1.66515,1.6661,1.66515,1.6656,23700000.0
2007-12-28 01:26:00,1.6656,1.666,1.6656,1.6659,8000000.0
2007-12-28 01:27:00,1.6659,1.6661,1.6659,1.6661,800000.0
2007-12-28 01:28:00,1.6661,1.6662,1.666,1.666,16800000.0
2007-12-28 01:29:00,1.666,1.6663,1.66515,1.6655,76400000.0
2007-12-28 01:30:00,1.6655,1.6658,1.6649,1.6649,46800000.0
2007-12-28 01:31:00,1.6649,1.6652,1.6649,1.6652,2400000.0
2007-12-28 01:32:00,1.6655,1.6658,1.6651,1.6658,112200000.0
2007-12-28 01:33:00,1.6658,1.666,1.66565,1.6659,5300000.0
2007-12-28 01:34:00,1.6661,1.6661,1.6654,1.6655,56500000.0
2007-12-28 01:35:00,1.6655,1.6656,1.6653,1.6653,17200000.0
2007-12-28 01:36:00,1.66525,1.6658,1.66525,1.6658,4000000.0
2007-12-28 01:37:00,1.6657,1.6657,1.6657,1.6657,1600000.0
2007-12-28 01:38:00,1.6657,1.6657,1.6657,1.6657,400000.0
2007-12-28 01:39:00,1.6658,1.6658,1.6654,1.6655,32500000.0
2007-12-28 01:40:00,1.6655,1.6655,1.6655,1.6655,3000000.0
2007-12-28 01:41:00,1.6658,1.6658,1.6653,1.6656,13400000.0
2007-12-28 01:42:00,1.6656,1.6658,1.6656,1.6657,7000000.0
2007-12-28 01:43:00,1.6657,1.6658,1.6654,1.6656,29000000.0
2007-12-28 01:44:00,1.6654,1.6658,1.6654,1.6657,8300000.0
2007-12-28 01:45:00,1.6657,1.6657,1.6656,1.6656,3400000.0
2007-12-28 01:46:00,1.6652,1.6656,1.6652,1.6656,6600000.0
2007-12-28 01:47:00,1.6657,1.6661,1.6656,1.6656,35800000.0
2007-12-28 01:48:00,1.6659,1.6659,1.6658,1.6658,1000000.0
2007-12-28 01:49:00,1.66555,1.6659,1.6655,1.6657,24400000.0
2007-12-28 01:50:00,1.6658,1.6658,1.6656,1.6656,2000000.0
2007-12-28 01:51:00,1.6656,1.6656,1.6649,1.665,43200000.0
2007-12-28 01:52:00,1.665,1.6652,1.6646,1.6648,27600000.0
2007-12-28 01:53:00,1.6648,1.665,1.66445,1.665,19600000.0
2007-12-28 01:54:00,1.665,1.6655,1.6648,1.6653,31700000.0
2007-12-28 01:55:00,1.6653,1.6655,1.6652,1.6652,6200000.0
2007-12-28 01:56:00,1.66485,1.6652,1.66485,1.6651,28600000.0
2007-12-28 01:57:00,1.6651,1.6652,1.6648,1.6652,26600000.0
2007-12-28 01:58:00,1.6652,1.6652,1.66485,1.6651,11400000.0
2007-12-28 01:59:00,1.6651,1.6652,1.665,1.665,3200000.0
2007-12-28 02:00:00,1.66465,1.6649,1.66455,1.6649,9600000.0
2007-12-28 02:01:00,1.6645,1.6648,1.6645,1.6646,6800000.0
2007-12-28 02:02:00,1.6646,1.6647,1.66415,1.6646,36000000.0
2007-12-28 02:03:00,1.6646,1.6646,1.6643,1.6643,21200000.0
2007-12-28 02:04:00,1.6643,1.6647,1.66415,1.6644,35300000.0
2007-12-28 02:05:00,1.664,1.6646,1.664,1.6645,36300000.0
2007-12-28 02:06:00,1.6645,1.6646,1.664,1.6644,28500000.0
2007-12-28 02:07:00,1.6641,1.6644,1.664,1.6641,19500000.0
2007-12-28 02:08:00,1.6641,1.6644,1.6641,1.6643,3400000.0
2007-12-28 02:09:00,1.6643,1.6644,1.6641,1.6641,10700000.0
2007-12-28 02:10:00,1.6631,1.6631,1.6624,1.6624,600000.0
2007-12-28 02:11:00,1.6644,1.6644,1.6644,1.6644,600000.0
2007-12-28 02:12:00,1.6644,1.6644,1.6642,1.6643,2800000.0
2007-12-28 02:13:00,1.664,1.6643,1.664,1.6643,4400000.0
2007-12-28 02:14:00,1.6643,1.6648,1.6641,1.6647,76100000.0
2007-12-28 02:15:00,1.6647,1.6647,1.6643,1.6645,7400000.0
2007-12-28 02:16:00,1.6645,1.6646,1.6641,1.6644,19500000.0
2007-12-28 02:17:00,1.6644,1.6645,1.6643,1.6643,8600000.0
2007-12-28 02:18:00,1.6643,1.6645,1.6639,1.6641,22800000.0
2007-12-28 02:19:00,1.6641,1.6644,1.6638,1.6642,21800000.0
2007-12-28 02:20:00,1.6642,1.6642,1.6639,1.6639,16500000.0
2007-12-28 02:21:00,1.6639,1.6643,1.6639,1.664,37900000.0
2007-12-28 02:22:00,1.6644,1.6644,1.664,1.664,60600000.0
2007-12-28 02:23:00,1.6642,1.6642,1.6638,1.6638,13600000.0
2007-12-28 02:24:00,1.6638,1.66385,1.6638,1.6638,38400000.0
2007-12-28 02:25:00,1.6638,1.6642,1.6638,1.6642,8200000.0
2007-12-28 02:26:00,1.66385,1.6645,1.6638,1.6645,43200000.0
2007-12-28 02:27:00,1.6645,1.6648,1.6642,1.6644,49700000.0
2007-12-28 02:28:00,1.6647,1.6648,1.6645,1.6648,62800000.0
2007-12-28 02:29:00,1.6648,1.6651,1.6646,1.6646,74200000.0
2007-12-28 02:30:00,1.6646,1.6648,1.6644,1.6648,26500000.0
2007-12-28 02:31:00,1.6645,1.6649,1.6645,1.6646,7800000.0
2007-12-28 02:32:00,1.6648,1.6648,1.6645,1.6646,7600000.0
2007-12-28 02:33:00,1.6646,1.6648,1.6642,1.6643,80200000.0
2007-12-28 02:34:00,1.6646,1.6653,1.6645,1.6653,287900000.0
2007-12-28 02:35:00,1.6653,1.6656,1.6651,1.6655,127500000.0
2007-12-28 02:36:00,1.6655,1.6657,1.6654,1.6655,15800000.0
2007-12-28 02:37:00,1.6655,1.6656,1.6653,1.6654,9500000.0
2007-12-28 02:38:00,1.66525,1.6657,1.66525,1.66535,14000000.0
2007-12-28 02:39:00,1.66535,1.6658,1.6653,1.6656,31200000.0
2007-12-28 02:40:00,1.6656,1.6656,1.6653,1.6656,9400000.0
2007-12-28 02:41:00,1.6656,1.6656,1.6653,1.6656,13800000.0
2007-12-28 02:42:00,1.6656,1.6656,1.6651,1.6651,5000000.0
2007-12-28 02:43:00,1.6651,1.6653,1.665,1.6651,18700000.0
2007-12-28 02:44:00,1.6651,1.6652,1.6646,1.6649,64600000.0
2007-12-28 02:45:00,1.6649,1.6649,1.6642,1.6645,11300000.0
2007-12-28 02:46:00,1.6645,1.6645,1.6643,1.6644,8000000.0
2007-12-28 02:47:00,1.6644,1.6644,1.6642,1.6644,4200000.0
2007-12-28 02:48:00,1.6644,1.6646,1.6641,1.6641,11800000.0
2007-12-28 02:49:00,1.6641,1.6644,1.6641,1.6644,8200000.0
2007-12-28 02:50:00,1.6644,1.6644,1.6642,1.6642,18000000.0
2007-12-28 02:51:00,1.6645,1.6645,1.6642,1.6642,13200000.0
2007-12-28 02:52:00,1.6642,1.6646,1.664,1.6646,17000000.0
2007-12-28 02:53:00,1.6646,1.6646,1.6643,1.6643,3200000.0
2007-12-28 02:54:00,1.6643,1.6647,1.6641,1.6647,27100000.0
2007-12-28 02:55:00,1.6647,1.6647,1.6641,1.6644,142600000.0
2007-12-28 02:56:00,1.6644,1.6646,1.6643,1.6644,8600000.0
2007-12-28 02:57:00,1.6643,1.6646,1.6643,1.6646,11700000.0
2007-12-28 02:58:00,1.6646,1.6646,1.6641,1.6641,14800000.0
2007-12-28 02:59:00,1.6641,1.6647,1.66355,1.6645,125500000.0
2007-12-28 03:00:00,1.6645,1.6645,1.6641,1.6644,5400000.0
2007-12-28 03:01:00,1.66405,1.6645,1.66405,1.6645,8400000.0
2007-12-28 03:02:00,1.6645,1.6647,1.66415,1.6645,17800000.0
2007-12-28 03:03:00,1.6645,1.6649,1.6645,1.6648,5000000.0
2007-12-28 03:04:00,1.6648,1.6649,1.6645,1.6649,11000000.0
2007-12-28 03:05:00,1.6649,1.6649,1.6647,1.6647,1400000.0
2007-12-28 03:06:00,1.6647,1.6649,1.6646,1.6646,8600000.0
2007-12-28 03:07:00,1.6646,1.6648,1.6646,1.6647,6200000.0
2007-12-28 03:08:00,1.6647,1.6647,1.6644,1.6645,11800000.0
2007-12-28 03:09:00,1.6645,1.6645,1.66405,1.6643,11200000.0
2007-12-28 03:10:00,1.6643,1.6643,1.6637,1.6639,27000000.0
2007-12-28 03:11:00,1.6639,1.6643,1.6638,1.6638,25000000.0
2007-12-28 03:12:00,1.6641,1.6643,1.6637,1.664,80000000.0
2007-12-28 03:13:00,1.664,1.6641,1.6637,1.6641,31300000.0
2007-12-28 03:14:00,1.6641,1.6641,1.6638,1.664,26900000.0
2007-12-28 03:15:00,1.664,1.6644,1.664,1.6641,61500000.0
2007-12-28 03:16:00,1.6644,1.6651,1.6642,1.6649,61000000.0
2007-12-28 03:17:00,1.6649,1.6651,1.6642,1.6649,56800000.0
2007-12-28 03:18:00,1.665,1.6652,1.6647,1.6652,45600000.0
2007-12-28 03:19:00,1.6652,1.666,1.66515,1.6652,141600000.0
2007-12-28 03:20:00,1.6652,1.6656,1.6649,1.6654,58500000.0
2007-12-28 03:21:00,1.6654,1.6656,1.6652,1.6654,11700000.0
2007-12-28 03:22:00,1.6655,1.6659,1.6652,1.6658,99000000.0
2007-12-28 03:23:00,1.6658,1.6658,1.6653,1.6653,17600000.0
2007-12-28 03:24:00,1.6653,1.6655,1.6653,1.6653,30600000.0
2007-12-28 03:25:00,1.6654,1.6657,1.6654,1.6657,7200000.0
2007-12-28 03:26:00,1.6658,1.6658,1.665,1.665,27200000.0
2007-12-28 03:27:00,1.665,1.6658,1.665,1.6658,45900000.0
2007-12-28 03:28:00,1.6658,1.6658,1.6658,1.6658,28200000.0
2007-12-28 03:29:00,1.6651,1.6658,1.6651,1.6658,49600000.0
2007-12-28 03:30:00,1.6658,1.6658,1.6657,1.6657,27200000.0
2007-12-28 03:31:00,1.6657,1.6657,1.66515,1.6656,22000000.0
2007-12-28 03:32:00,1.6656,1.6658,1.6656,1.6657,37400000.0
2007-12-28 03:33:00,1.6657,1.6662,1.6657,1.6662,11000000.0
2007-12-28 03:34:00,1.6662,1.6664,1.6662,1.6663,11800000.0
2007-12-28 03:35:00,1.666,1.6664,1.666,1.6663,21400000.0
2007-12-28 03:36:00,1.6663,1.6663,1.66575,1.6662,33100000.0
2007-12-28 03:37:00,1.6662,1.6664,1.6659,1.6662,36200000.0
2007-12-28 03:38:00,1.6662,1.6666,1.6659,1.6664,21800000.0
2007-12-28 03:39:00,1.6664,1.6664,1.6662,1.6662,18400000.0
2007-12-28 03:40:00,1.6662,1.6662,1.6658,1.666,19200000.0
2007-12-28 03:41:00,1.6658,1.6662,1.6658,1.6662,11800000.0
2007-12-28 03:42:00,1.6662,1.6663,1.6662,1.6662,8600000.0
2007-12-28 03:43:00,1.6662,1.6663,1.6659,1.6659,23600000.0
2007-12-28 03:44:00,1.6659,1.6663,1.66555,1.666,39800000.0
2007-12-28 03:45:00,1.6662,1.6662,1.6659,1.6661,7800000.0
2007-12-28 03:46:00,1.6661,1.6662,1.6661,1.6661,4600000.0
2007-12-28 03:47:00,1.6661,1.6663,1.66585,1.6663,20000000.0
2007-12-28 03:48:00,1.6663,1.6664,1.6659,1.6664,15800000.0
2007-12-28 03:49:00,1.6664,1.6664,1.6657,1.6657,15600000.0
2007-12-28 03:50:00,1.6658,1.666,1.6655,1.6659,65300000.0
2007-12-28 03:51:00,1.6656,1.666,1.6656,1.6659,31400000.0
2007-12-28 03:52:00,1.6659,1.666,1.66565,1.6657,28600000.0
2007-12-28 03:53:00,1.6657,1.666,1.6656,1.6656,79600000.0
2007-12-28 03:54:00,1.6659,1.6665,1.6657,1.6664,113000000.0
2007-12-28 03:55:00,1.6665,1.6667,1.6663,1.6664,28300000.0
2007-12-28 03:56:00,1.6664,1.667,1.6661,1.6669,33400000.0
2007-12-28 03:57:00,1.667,1.6675,1.6668,1.6675,81600000.0
2007-12-28 03:58:00,1.6675,1.6683,1.6674,1.6682,21900000.0
2007-12-28 03:59:00,1.6682,1.6686,1.6679,1.6686,23200000.0
2007-12-28 04:00:00,1.6686,1.6698,1.6684,1.6695,85600000.0
2007-12-28 04:01:00,1.6695,1.67,1.6694,1.6699,37000000.0
2007-12-28 04:02:00,1.6699,1.6701,1.6696,1.6699,67800000.0
2007-12-28 04:03:00,1.6698,1.6699,1.66945,1.6697,48800000.0
2007-12-28 04:04:00,1.6697,1.6698,1.6696,1.6697,9000000.0
2007-12-28 04:05:00,1.6697,1.6699,1.6696,1.6699,11700000.0
2007-12-28 04:06:00,1.6699,1.67,1.6697,1.67,9400000.0
2007-12-28 04:07:00,1.67,1.67,1.6694,1.6698,27200000.0
2007-12-28 04:08:00,1.6698,1.6699,1.6693,1.6695,52800000.0
2007-12-28 04:09:00,1.6695,1.67,1.6695,1.6699,75000000.0
2007-12-28 04:10:00,1.6696,1.6703,1.6696,1.6703,78900000.0
2007-12-28 04:11:00,1.6703,1.6718,1.67,1.6718,86600000.0
2007-12-28 04:12:00,1.6718,1.6718,1.6711,1.6712,39700000.0
2007-12-28 04:13:00,1.6712,1.6716,1.6707,1.6715,44600000.0
2007-12-28 04:14:00,1.6715,1.6718,1.67115,1.6718,81900000.0
2007-12-28 04:15:00,1.6718,1.6722,1.6715,1.6715,72400000.0
2007-12-28 04:16:00,1.6715,1.6725,1.6715,1.672,146400000.0
2007-12-28 04:17:00,1.672,1.672,1.6713,1.6713,65100000.0
2007-12-28 04:18:00,1.6713,1.6717,1.6713,1.67135,22200000.0
2007-12-28 04:19:00,1.67135,1.6723,1.67135,1.6723,25200000.0
2007-12-28 04:20:00,1.6723,1.6735,1.6721,1.6732,153900000.0
2007-12-28 04:21:00,1.67305,1.6745,1.673,1.6743,95100000.0
2007-12-28 04:22:00,1.6743,1.6744,1.6736,1.6736,26400000.0
2007-12-28 04:23:00,1.6735,1.6738,1.6733,1.6734,23700000.0
2007-12-28 04:24:00,1.6734,1.6735,1.6724,1.673,27200000.0
2007-12-28 04:25:00,1.6727,1.6735,1.6725,1.6729,124500000.0
2007-12-28 04:26:00,1.6729,1.6732,1.6728,1.6731,33200000.0
2007-12-28 04:27:00,1.6731,1.6731,1.6724,1.6729,55700000.0
2007-12-28 04:28:00,1.673,1.6731,1.6729,1.673,10400000.0
2007-12-28 04:29:00,1.673,1.673,1.6722,1.6722,19600000.0
2007-12-28 04:30:00,1.6724,1.6725,1.6718,1.6718,71100000.0
2007-12-28 04:31:00,1.6718,1.672,1.6716,1.6718,37200000.0
2007-12-28 04:32:00,1.6718,1.6722,1.6717,1.6718,57200000.0
2007-12-28 04:33:00,1.6718,1.6724,1.6718,1.6723,65400000.0
2007-12-28 04:34:00,1.672,1.6724,1.6718,1.6723,24300000.0
2007-12-28 04:35:00,1.6723,1.673,1.6723,1.6724,55100000.0
2007-12-28 04:36:00,1.6725,1.6725,1.67215,1.6724,4400000.0
2007-12-28 04:37:00,1.6722,1.6726,1.6722,1.6723,49200000.0
2007-12-28 04:38:00,1.6723,1.6725,1.672,1.6722,22700000.0
2007-12-28 04:39:00,1.6722,1.6722,1.6717,1.6717,8800000.0
2007-12-28 04:40:00,1.6717,1.6719,1.6714,1.6714,6600000.0
2007-12-28 04:41:00,1.6717,1.672,1.6715,1.672,15900000.0
2007-12-28 04:42:00,1.6719,1.672,1.6715,1.6719,25700000.0
2007-12-28 04:43:00,1.6719,1.6719,1.67155,1.6717,8600000.0
2007-12-28 04:44:00,1.6717,1.6717,1.6714,1.6715,5800000.0
2007-12-28 04:45:00,1.6711,1.6715,1.6708,1.6711,67600000.0
2007-12-28 04:46:00,1.6711,1.6711,1.6707,1.6711,32900000.0
2007-12-28 04:47:00,1.6712,1.672,1.6712,1.6717,15800000.0
2007-12-28 04:48:00,1.6717,1.6719,1.6715,1.6716,11500000.0
2007-12-28 04:49:00,1.6715,1.6717,1.6711,1.6716,38000000.0
2007-12-28 04:50:00,1.67125,1.6718,1.67125,1.6716,18700000.0
2007-12-28 04:51:00,1.6716,1.6718,1.6713,1.6717,67400000.0
2007-12-28 04:52:00,1.6717,1.6717,1.6712,1.6716,21800000.0
2007-12-28 04:53:00,1.6716,1.6716,1.6716,1.6716,1000000.0
2007-12-28 04:54:00,1.6717,1.6717,1.6716,1.6716,1000000.0
2007-12-28 04:55:00,1.6713,1.6717,1.6713,1.6716,8000000.0
2007-12-28 04:56:00,1.6716,1.6721,1.67125,1.6716,63300000.0
2007-12-28 04:57:00,1.6716,1.6722,1.6716,1.6717,16200000.0
2007-12-28 04:58:00,1.6717,1.672,1.6717,1.6719,3200000.0
2007-12-28 04:59:00,1.6719,1.672,1.6719,1.6719,1200000.0
2007-12-28 05:00:00,1.6718,1.6718,1.6716,1.6717,5400000.0
2007-12-28 05:01:00,1.6717,1.6717,1.6709,1.6717,90400000.0
2007-12-28 05:02:00,1.6717,1.6717,1.671,1.6713,33900000.0
2007-12-28 05:03:00,1.6714,1.6714,1.671,1.6713,5400000.0
2007-12-28 05:04:00,1.6714,1.6714,1.6713,1.6713,2400000.0
2007-12-28 05:05:00,1.67095,1.6715,1.67095,1.6712,17500000.0
2007-12-28 05:06:00,1.6714,1.6714,1.671,1.671,26600000.0
2007-12-28 05:07:00,1.671,1.6714,1.671,1.6711,50400000.0
2007-12-28 05:08:00,1.6713,1.6716,1.6709,1.6713,93200000.0
2007-12-28 05:09:00,1.6713,1.6715,1.67095,1.6712,21100000.0
2007-12-28 05:10:00,1.6715,1.6721,1.671,1.6721,189100000.0
2007-12-28 05:11:00,1.6721,1.6721,1.6715,1.6715,9400000.0
2007-12-28 05:12:00,1.6715,1.6717,1.6713,1.6717,8700000.0
2007-12-28 05:13:00,1.6713,1.672,1.6713,1.672,13600000.0
2007-12-28 05:14:00,1.6717,1.6722,1.6717,1.6721,48600000.0
2007-12-28 05:15:00,1.6718,1.6722,1.6718,1.672,8400000.0
2007-12-28 05:16:00,1.672,1.672,1.6719,1.6719,4200000.0
2007-12-28 05:17:00,1.6719,1.672,1.6719,1.672,2000000.0
2007-12-28 05:18:00,1.6716,1.672,1.6716,1.672,6600000.0
2007-12-28 05:19:00,1.6702,1.6703,1.67,1.67,3600000.0
2007-12-28 05:20:00,1.6717,1.672,1.6717,1.672,3600000.0
2007-12-28 05:21:00,1.672,1.672,1.6717,1.6717,10200000.0
2007-12-28 05:22:00,1.6715,1.6721,1.6715,1.672,26700000.0
2007-12-28 05:23:00,1.672,1.672,1.67175,1.67175,4600000.0
2007-12-28 05:24:00,1.6717,1.6722,1.6717,1.6721,8400000.0
2007-12-28 05:25:00,1.6718,1.6724,1.6718,1.6724,7700000.0
2007-12-28 05:26:00,1.6724,1.6725,1.672,1.6725,7600000.0
2007-12-28 05:27:00,1.6725,1.6726,1.6725,1.6726,800000.0
2007-12-28 05:28:00,1.6726,1.6729,1.6725,1.6729,6200000.0
2007-12-28 05:29:00,1.6729,1.673,1.6728,1.673,4800000.0
2007-12-28 05:30:00,1.6727,1.6733,1.6727,1.6733,38000000.0
2007-12-28 05:31:00,1.673,1.6734,1.6729,1.6731,45600000.0
2007-12-28 05:32:00,1.6731,1.6735,1.6728,1.6734,8600000.0
2007-12-28 05:33:00,1.6734,1.6736,1.67305,1.6733,31200000.0
2007-12-28 05:34:00,1.6733,1.6734,1.673,1.6733,54300000.0
2007-12-28 05:35:00,1.6733,1.6734,1.6727,1.673,7800000.0
2007-12-28 05:36:00,1.67265,1.67265,1.67265,1.67265,3200000.0
2007-12-28 05:37:00,1.6731,1.6732,1.6729,1.6729,12100000.0
2007-12-28 05:38:00,1.6731,1.6731,1.67265,1.6728,44800000.0
2007-12-28 05:39:00,1.673,1.6735,1.673,1.6732,19100000.0
2007-12-28 05:40:00,1.6732,1.6732,1.6729,1.673,21200000.0
2007-12-28 05:41:00,1.673,1.6735,1.6728,1.6731,54100000.0
2007-12-28 05:42:00,1.6733,1.6733,1.6732,1.6732,600000.0
2007-12-28 05:43:00,1.6729,1.6733,1.6729,1.6731,9400000.0
2007-12-28 05:44:00,1.6731,1.6734,1.6731,1.6734,6200000.0
2007-12-28 05:45:00,1.6734,1.6734,1.6732,1.6734,3600000.0
2007-12-28 05:46:00,1.6734,1.6734,1.6729,1.6731,33400000.0
2007-12-28 05:47:00,1.6731,1.6733,1.6731,1.6733,6000000.0
2007-12-28 05:48:00,1.6731,1.6733,1.6729,1.6729,13400000.0
2007-12-28 05:49:00,1.6729,1.6729,1.6727,1.6728,3800000.0
2007-12-28 05:50:00,1.67245,1.67245,1.6724,1.6724,16000000.0
2007-12-28 05:51:00,1.6724,1.6728,1.6724,1.6726,20400000.0
2007-12-28 05:52:00,1.6724,1.6726,1.6719,1.6722,72500000.0
2007-12-28 05:53:00,1.6722,1.6723,1.6722,1.6722,11200000.0
2007-12-28 05:54:00,1.6722,1.6724,1.67185,1.6723,10800000.0
2007-12-28 05:55:00,1.67185,1.6723,1.67185,1.6721,8000000.0
2007-12-28 05:56:00,1.6721,1.6727,1.6721,1.6725,10000000.0
2007-12-28 05:57:00,1.6725,1.6725,1.6724,1.6724,11400000.0
2007-12-28 05:58:00,1.6724,1.6725,1.6721,1.6724,47900000.0
2007-12-28 05:59:00,1.6724,1.6725,1.6724,1.6724,6600000.0
2007-12-28 06:00:00,1.6721,1.6726,1.6721,1.6725,7400000.0
2007-12-28 06:01:00,1.6723,1.6726,1.6723,1.6724,6800000.0
2007-12-28 06:02:00,1.6724,1.6724,1.6723,1.6723,3800000.0
2007-12-28 06:03:00,1.6723,1.6723,1.672,1.6721,7300000.0
2007-12-28 06:04:00,1.67165,1.6721,1.67165,1.6719,21400000.0
2007-12-28 06:05:00,1.6716,1.6717,1.6713,1.6713,39300000.0
2007-12-28 06:06:00,1.6713,1.6721,1.6712,1.6715,90900000.0
2007-12-28 06:07:00,1.6715,1.6721,1.6715,1.672,39000000.0
2007-12-28 06:08:00,1.67185,1.67185,1.67185,1.67185,3200000.0
2007-12-28 06:09:00,1.6722,1.6722,1.6721,1.6722,3800000.0
2007-12-28 06:10:00,1.6722,1.6722,1.6722,1.6722,1600000.0
2007-12-28 06:11:00,1.6705,1.6705,1.6703,1.6703,13400000.0
2007-12-28 06:12:00,1.672,1.6724,1.672,1.6724,13400000.0
2007-12-28 06:13:00,1.672,1.6724,1.672,1.6721,9500000.0
2007-12-28 06:14:00,1.6721,1.6722,1.6721,1.6722,6800000.0
2007-12-28 06:15:00,1.6721,1.6723,1.6719,1.6723,15800000.0
2007-12-28 06:16:00,1.6723,1.6725,1.6721,1.6722,12700000.0
2007-12-28 06:17:00,1.6725,1.6725,1.672,1.672,8200000.0
2007-12-28 06:18:00,1.672,1.672,1.6715,1.6715,6600000.0
2007-12-28 06:19:00,1.6715,1.6715,1.6711,1.6713,5200000.0
2007-12-28 06:20:00,1.6713,1.6714,1.6711,1.6714,9900000.0
2007-12-28 06:21:00,1.671,1.6713,1.67095,1.6712,21000000.0
2007-12-28 06:22:00,1.6717,1.6719,1.6716,1.6717,4800000.0
2007-12-28 06:23:00,1.67095,1.6714,1.67095,1.6713,4800000.0
2007-12-28 06:24:00,1.6714,1.6714,1.6713,1.6714,1000000.0
2007-12-28 06:25:00,1.6714,1.6718,1.6713,1.6714,10500000.0
2007-12-28 06:26:00,1.6714,1.6717,1.67105,1.6714,13400000.0
2007-12-28 06:27:00,1.6715,1.6715,1.6714,1.6714,1200000.0
2007-12-28 06:28:00,1.6714,1.6714,1.6708,1.6709,8000000.0
2007-12-28 06:29:00,1.6708,1.6712,1.6708,1.6711,30400000.0
2007-12-28 06:30:00,1.6711,1.6711,1.6709,1.671,6400000.0
2007-12-28 06:31:00,1.67075,1.6712,1.6707,1.6712,16200000.0
2007-12-28 06:32:00,1.671,1.6713,1.6709,1.6709,27600000.0
2007-12-28 06:33:00,1.6709,1.6713,1.6708,1.6713,20600000.0
2007-12-28 06:34:00,1.6713,1.6714,1.6711,1.6713,60100000.0
2007-12-28 06:35:00,1.6713,1.6714,1.6712,1.6713,5200000.0
2007-12-28 06:36:00,1.6713,1.6715,1.67075,1.6713,71600000.0
2007-12-28 06:37:00,1.6712,1.6718,1.6712,1.6717,69200000.0
2007-12-28 06:38:00,1.6717,1.6718,1.6712,1.6713,115500000.0
2007-12-28 06:39:00,1.6713,1.6713,1.671,1.671,9000000.0
2007-12-28 06:40:00,1.671,1.6714,1.671,1.6714,7000000.0
2007-12-28 06:41:00,1.6714,1.6714,1.6709,1.6714,80700000.0
2007-12-28 06:42:00,1.6714,1.6714,1.6711,1.6713,4100000.0
2007-12-28 06:43:00,1.67115,1.6715,1.67115,1.6714,7000000.0
2007-12-28 06:44:00,1.6714,1.6716,1.67105,1.6715,15800000.0
2007-12-28 06:45:00,1.6715,1.6718,1.6715,1.6717,7600000.0
2007-12-28 06:46:00,1.6717,1.6717,1.6712,1.6712,121700000.0
2007-12-28 06:47:00,1.6712,1.6714,1.67095,1.6713,39900000.0
2007-12-28 06:48:00,1.6714,1.6716,1.6714,1.6716,3600000.0
2007-12-28 06:49:00,1.6716,1.6716,1.6714,1.6716,26500000.0
2007-12-28 06:50:00,1.6717,1.6717,1.6712,1.6712,13600000.0
2007-12-28 06:51:00,1.67115,1.6715,1.6711,1.6715,34000000.0
2007-12-28 06:52:00,1.6715,1.6717,1.6715,1.6717,2600000.0
2007-12-28 06:53:00,1.6718,1.6719,1.6716,1.6716,50400000.0
2007-12-28 06:54:00,1.6717,1.6718,1.6713,1.6718,24400000.0
2007-12-28 06:55:00,1.67145,1.67145,1.67145,1.67145,9600000.0
2007-12-28 06:56:00,1.67145,1.6721,1.67145,1.672,8400000.0
2007-12-28 06:57:00,1.672,1.672,1.6716,1.6719,14800000.0
2007-12-28 06:58:00,1.6719,1.6721,1.6718,1.6721,3400000.0
2007-12-28 06:59:00,1.672,1.672,1.6717,1.6719,19800000.0
2007-12-28 07:00:00,1.67155,1.6719,1.6715,1.6719,10800000.0
2007-12-28 07:01:00,1.6719,1.6722,1.6717,1.6721,5400000.0
2007-12-28 07:02:00,1.6721,1.6722,1.6713,1.6713,93200000.0
2007-12-28 07:03:00,1.6713,1.6717,1.6712,1.6717,136000000.0
2007-12-28 07:04:00,1.6717,1.6717,1.6708,1.6708,31700000.0
2007-12-28 07:05:00,1.6712,1.6715,1.6708,1.6711,88600000.0
2007-12-28 07:06:00,1.6711,1.6712,1.6711,1.6711,3400000.0
2007-12-28 07:07:00,1.6707,1.6711,1.6707,1.6709,52700000.0
2007-12-28 07:08:00,1.6711,1.6712,1.6708,1.671,5300000.0
2007-12-28 07:09:00,1.6707,1.6713,1.6707,1.6713,6800000.0
2007-12-28 07:10:00,1.671,1.6716,1.6708,1.6715,74000000.0
2007-12-28 07:11:00,1.6715,1.6717,1.6712,1.6717,12800000.0
2007-12-28 07:12:00,1.6717,1.6718,1.67125,1.6718,16500000.0
2007-12-28 07:13:00,1.6718,1.6722,1.6718,1.6719,16300000.0
2007-12-28 07:14:00,1.6722,1.6724,1.67185,1.6724,31400000.0
2007-12-28 07:15:00,1.6724,1.6724,1.6722,1.6722,7800000.0
2007-12-28 07:16:00,1.6722,1.6727,1.6721,1.6721,127400000.0
2007-12-28 07:17:00,1.6721,1.6729,1.672,1.6728,144300000.0
2007-12-28 07:18:00,1.6728,1.6736,1.6726,1.6734,56800000.0
2007-12-28 07:19:00,1.6734,1.6734,1.6729,1.6733,85200000.0
2007-12-28 07:20:00,1.6733,1.6735,1.6727,1.6733,81200000.0
2007-12-28 07:21:00,1.6733,1.6736,1.67245,1.6726,32900000.0
2007-12-28 07:22:00,1.6726,1.6732,1.6726,1.6731,82500000.0
2007-12-28 07:23:00,1.6731,1.6731,1.6728,1.6729,10400000.0
2007-12-28 07:24:00,1.6729,1.6731,1.6727,1.673,33900000.0
2007-12-28 07:25:00,1.673,1.6732,1.673,1.6732,5600000.0
2007-12-28 07:26:00,1.6732,1.6738,1.6732,1.6733,79300000.0
2007-12-28 07:27:00,1.6736,1.6737,1.6734,1.6734,7400000.0
2007-12-28 07:28:00,1.6734,1.6735,1.67305,1.6732,59000000.0
2007-12-28 07:29:00,1.6734,1.674,1.6733,1.6739,188100000.0
2007-12-28 07:30:00,1.674,1.6741,1.6739,1.6739,8200000.0
2007-12-28 07:31:00,1.6739,1.674,1.6734,1.6734,14600000.0
2007-12-28 07:32:00,1.6734,1.6745,1.6732,1.6744,91800000.0
2007-12-28 07:33:00,1.6744,1.6744,1.6737,1.6739,66500000.0
2007-12-28 07:34:00,1.6739,1.674,1.67355,1.6739,24500000.0
2007-12-28 07:35:00,1.6739,1.6741,1.6736,1.6741,15500000.0
2007-12-28 07:36:00,1.6741,1.675,1.6741,1.6749,39500000.0
2007-12-28 07:37:00,1.6749,1.6751,1.6744,1.675,33400000.0
2007-12-28 07:38:00,1.675,1.6751,1.67445,1.6746,151700000.0
2007-12-28 07:39:00,1.6746,1.675,1.6742,1.6744,24800000.0
2007-12-28 07:40:00,1.6744,1.6746,1.6742,1.6746,23200000.0
2007-12-28 07:41:00,1.6746,1.675,1.6743,1.675,72000000.0
2007-12-28 07:42:00,1.6748,1.6759,1.6748,1.6752,41800000.0
2007-12-28 07:43:00,1.67525,1.6756,1.67525,1.6754,96300000.0
2007-12-28 07:44:00,1.6754,1.6755,1.67445,1.6747,173500000.0
2007-12-28 07:45:00,1.6747,1.6753,1.6744,1.6753,138200000.0
2007-12-28 07:46:00,1.67505,1.6751,1.6748,1.675,61800000.0
2007-12-28 07:47:00,1.675,1.6754,1.675,1.6753,25200000.0
2007-12-28 07:48:00,1.6753,1.6756,1.675,1.6754,28600000.0
2007-12-28 07:49:00,1.6754,1.6756,1.6752,1.6752,37000000.0
2007-12-28 07:50:00,1.6752,1.6754,1.6751,1.6753,8000000.0
2007-12-28 07:51:00,1.6753,1.6753,1.6749,1.6749,13600000.0
2007-12-28 07:52:00,1.6749,1.6754,1.6749,1.6753,5600000.0
2007-12-28 07:53:00,1.6753,1.6753,1.6747,1.67475,13000000.0
2007-12-28 07:54:00,1.67475,1.6749,1.6747,1.6749,12600000.0
2007-12-28 07:55:00,1.6749,1.6753,1.6748,1.6752,15000000.0
2007-12-28 07:56:00,1.6752,1.6753,1.6745,1.6747,77600000.0
2007-12-28 07:57:00,1.6747,1.6747,1.67435,1.67435,6400000.0
2007-12-28 07:58:00,1.67435,1.6746,1.6742,1.67425,22800000.0
2007-12-28 07:59:00,1.67425,1.6749,1.67425,1.6747,59400000.0
2007-12-28 08:00:00,1.6747,1.6748,1.6744,1.6744,20100000.0
2007-12-28 08:01:00,1.6744,1.6745,1.6741,1.6744,131400000.0
2007-12-28 08:02:00,1.67415,1.6748,1.67415,1.6746,13400000.0
2007-12-28 08:03:00,1.6746,1.6752,1.6744,1.6751,355400000.0
2007-12-28 08:04:00,1.6751,1.6753,1.6748,1.6752,203500000.0
2007-12-28 08:05:00,1.6753,1.67535,1.6749,1.6749,144600000.0
2007-12-28 08:06:00,1.6748,1.6753,1.6748,1.6752,248300000.0
2007-12-28 08:07:00,1.6752,1.6753,1.67485,1.67485,135600000.0
2007-12-28 08:08:00,1.67485,1.6752,1.6747,1.6751,563300000.0
2007-12-28 08:09:00,1.6752,1.6753,1.6748,1.6753,362300000.0
2007-12-28 08:10:00,1.6753,1.6753,1.6748,1.6748,3400000.0
2007-12-28 08:11:00,1.6746,1.6749,1.6746,1.6746,14600000.0
2007-12-28 08:12:00,1.6746,1.675,1.6745,1.6749,8800000.0
2007-12-28 08:13:00,1.6749,1.6749,1.6747,1.6749,7600000.0
2007-12-28 08:14:00,1.6749,1.6749,1.674,1.6741,38600000.0
2007-12-28 08:15:00,1.6744,1.6744,1.6738,1.6743,23100000.0
2007-12-28 08:16:00,1.6743,1.6744,1.674,1.6744,82300000.0
2007-12-28 08:17:00,1.6744,1.6748,1.6741,1.6746,23700000.0
2007-12-28 08:18:00,1.6746,1.6748,1.6743,1.6747,66400000.0
2007-12-28 08:19:00,1.6747,1.6748,1.6743,1.6743,28500000.0
2007-12-28 08:20:00,1.6746,1.6747,1.67425,1.6747,8800000.0
2007-12-28 08:21:00,1.6747,1.6747,1.6741,1.6746,89500000.0
2007-12-28 08:22:00,1.6745,1.6746,1.6745,1.6745,7400000.0
2007-12-28 08:23:00,1.6744,1.6747,1.6743,1.6745,10200000.0
2007-12-28 08:24:00,1.6744,1.6748,1.6741,1.6748,127100000.0
2007-12-28 08:25:00,1.6748,1.6748,1.6744,1.6745,41400000.0
2007-12-28 08:26:00,1.6746,1.6748,1.6742,1.6742,97200000.0
2007-12-28 08:27:00,1.6742,1.6742,1.6741,1.6741,14400000.0
2007-12-28 08:28:00,1.6741,1.6743,1.6738,1.674,89600000.0
2007-12-28 08:29:00,1.674,1.6742,1.674,1.6741,71200000.0
2007-12-28 08:30:00,1.6741,1.6742,1.6736,1.6737,96000000.0
2007-12-28 08:31:00,1.6737,1.6741,1.6737,1.6739,45600000.0
2007-12-28 08:32:00,1.6739,1.6744,1.6739,1.674,131600000.0
2007-12-28 08:33:00,1.674,1.6743,1.6739,1.6743,37600000.0
2007-12-28 08:34:00,1.6743,1.6743,1.674,1.6743,28800000.0
2007-12-28 08:35:00,1.6743,1.6744,1.6743,1.6744,67200000.0
2007-12-28 08:36:00,1.6744,1.6744,1.674,1.6743,108800000.0
2007-12-28 08:37:00,1.6743,1.6743,1.674,1.6743,30000000.0
2007-12-28 08:38:00,1.6743,1.6743,1.6737,1.6738,46300000.0
2007-12-28 08:39:00,1.6738,1.6739,1.6734,1.6735,122200000.0
2007-12-28 08:40:00,1.6735,1.6738,1.6734,1.6734,97200000.0
2007-12-28 08:41:00,1.6735,1.6736,1.6733,1.6736,44400000.0
2007-12-28 08:42:00,1.6736,1.6738,1.6735,1.6737,54400000.0
2007-12-28 08:43:00,1.6737,1.6738,1.6732,1.6733,167600000.0
2007-12-28 08:44:00,1.6733,1.6735,1.6733,1.6734,12800000.0
2007-12-28 08:45:00,1.673,1.6733,1.673,1.6732,69600000.0
2007-12-28 08:46:00,1.6732,1.6732,1.6728,1.673,74400000.0
2007-12-28 08:47:00,1.673,1.6731,1.673,1.673,17600000.0
2007-12-28 08:48:00,1.673,1.673,1.6727,1.6728,40000000.0
2007-12-28 08:49:00,1.6728,1.6728,1.6723,1.6728,171100000.0
2007-12-28 08:50:00,1.6728,1.6732,1.6728,1.6731,42400000.0
2007-12-28 08:51:00,1.6731,1.6731,1.6726,1.6726,24000000.0
2007-12-28 08:52:00,1.6725,1.6725,1.672,1.672,157600000.0
2007-12-28 08:53:00,1.672,1.6722,1.6717,1.6717,46400000.0
2007-12-28 08:54:00,1.6718,1.672,1.6716,1.6716,30800000.0
2007-12-28 08:55:00,1.6716,1.6716,1.6715,1.6716,23200000.0
2007-12-28 08:56:00,1.6716,1.6716,1.671,1.6713,149700000.0
2007-12-28 08:57:00,1.6713,1.6715,1.6711,1.6711,42400000.0
2007-12-28 08:58:00,1.6711,1.6713,1.6709,1.6711,126400000.0
2007-12-28 08:59:00,1.6711,1.6716,1.6711,1.6715,194600000.0
2007-12-28 09:00:00,1.6714,1.6716,1.6712,1.6715,239900000.0
2007-12-28 09:01:00,1.6715,1.6716,1.6714,1.6715,97600000.0
2007-12-28 09:02:00,1.6715,1.6723,1.6714,1.6719,233600000.0
2007-12-28 09:03:00,1.672,1.6721,1.672,1.6721,38400000.0
2007-12-28 09:04:00,1.6721,1.6723,1.6719,1.6723,68800000.0
2007-12-28 09:05:00,1.6723,1.6727,1.6719,1.6723,161700000.0
2007-12-28 09:06:00,1.6723,1.6727,1.672,1.6722,188100000.0
2007-12-28 09:07:00,1.6722,1.6722,1.6709,1.671,348400000.0
2007-12-28 09:08:00,1.671,1.6716,1.6707,1.67075,336500000.0
2007-12-28 09:09:00,1.6708,1.671,1.6707,1.6708,168900000.0
2007-12-28 09:10:00,1.6708,1.6713,1.6708,1.6712,116800000.0
2007-12-28 09:11:00,1.6712,1.672,1.6712,1.6719,182800000.0
2007-12-28 09:12:00,1.6719,1.672,1.6717,1.6717,63200000.0
2007-12-28 09:13:00,1.6717,1.6717,1.6715,1.6717,20000000.0
2007-12-28 09:14:00,1.6716,1.6717,1.67115,1.6714,145900000.0
2007-12-28 09:15:00,1.6714,1.6715,1.6712,1.6715,20400000.0
2007-12-28 09:16:00,1.6715,1.6715,1.6713,1.6715,141900000.0
2007-12-28 09:17:00,1.6715,1.6717,1.6715,1.6716,28000000.0
2007-12-28 09:18:00,1.6716,1.6719,1.6716,1.6719,61200000.0
2007-12-28 09:19:00,1.6719,1.672,1.6717,1.6717,59100000.0
2007-12-28 09:20:00,1.6717,1.6717,1.6717,1.6717,57700000.0
2007-12-28 09:21:00,1.6717,1.6718,1.6715,1.6717,154200000.0
2007-12-28 09:22:00,1.6717,1.6719,1.6716,1.6718,81599999.0
2007-12-28 09:23:00,1.6718,1.6718,1.6711,1.6713,142500000.0
2007-12-28 09:24:00,1.6713,1.6713,1.6708,1.6709,90400000.0
2007-12-28 09:25:00,1.6709,1.671,1.6707,1.6708,216800000.0
2007-12-28 09:26:00,1.6709,1.671,1.6708,1.6709,238900000.0
2007-12-28 09:27:00,1.6709,1.6711,1.6709,1.6709,225600000.0
2007-12-28 09:28:00,1.6709,1.6715,1.6709,1.67145,91000000.0
2007-12-28 09:29:00,1.6713,1.6717,1.6713,1.6716,69100000.0
2007-12-28 09:30:00,1.6716,1.6716,1.6713,1.6715,59500000.0
2007-12-28 09:31:00,1.6715,1.6715,1.671,1.6712,278100002.0
2007-12-28 09:32:00,1.6711,1.6717,1.671,1.6716,179500001.0
2007-12-28 09:33:00,1.6716,1.6716,1.6715,1.6715,52800000.0
2007-12-28 09:34:00,1.6715,1.6716,1.6713,1.6714,186200001.0
2007-12-28 09:35:00,1.6715,1.6718,1.6715,1.6715,414500007.0
2007-12-28 09:36:00,1.6715,1.6725,1.6715,1.6724,326100001.0
2007-12-28 09:37:00,1.6724,1.6725,1.6722,1.6724,323799999.0
2007-12-28 09:38:00,1.6724,1.6725,1.672,1.6721,219200000.0
2007-12-28 09:39:00,1.6721,1.6721,1.6706,1.6716,457399997.0
2007-12-28 09:40:00,1.6716,1.6725,1.6714,1.6722,351500000.0
2007-12-28 09:41:00,1.6724,1.6727,1.6721,1.6725,351900002.0
2007-12-28 09:42:00,1.6725,1.6726,1.6719,1.6719,274800000.0
2007-12-28 09:43:00,1.672,1.6734,1.672,1.67255,544500000.0
2007-12-28 09:44:00,1.67255,1.6729,1.6725,1.6726,214000000.0
2007-12-28 09:45:00,1.6726,1.6737,1.6726,1.6737,275600000.0
2007-12-28 09:46:00,1.6737,1.6743,1.6733,1.6736,250800000.0
2007-12-28 09:47:00,1.6736,1.6736,1.6727,1.6729,262800000.0
2007-12-28 09:48:00,1.6729,1.6731,1.6725,1.6731,302400000.0
2007-12-28 09:49:00,1.6731,1.6732,1.6728,1.6729,403000000.0
2007-12-28 09:50:00,1.6729,1.6729,1.6723,1.6724,134800000.0
2007-12-28 09:51:00,1.6724,1.6724,1.6721,1.6722,473200000.0
2007-12-28 09:52:00,1.6722,1.6723,1.672,1.672,339500000.0
2007-12-28 09:53:00,1.672,1.6723,1.672,1.6721,218900000.0
2007-12-28 09:54:00,1.6722,1.6722,1.6718,1.6719,220600001.0
2007-12-28 09:55:00,1.6719,1.672,1.6717,1.6719,161600000.0
2007-12-28 09:56:00,1.6719,1.6727,1.6719,1.6727,267799999.0
2007-12-28 09:57:00,1.6727,1.6727,1.672,1.6726,733000000.0
2007-12-28 09:58:00,1.6725,1.6733,1.6725,1.6731,374900000.0
2007-12-28 09:59:00,1.6731,1.6733,1.6728,1.6728,465000000.0
2007-12-28 10:00:00,1.6728,1.6733,1.67275,1.6732,535900000.0
2007-12-28 10:01:00,1.6732,1.6735,1.67295,1.6733,383400000.0
2007-12-28 10:02:00,1.6733,1.6734,1.6729,1.6732,149600000.0
2007-12-28 10:03:00,1.6732,1.6734,1.6731,1.6732,165200000.0
2007-12-28 10:04:00,1.6732,1.6734,1.673,1.673,99700000.0
2007-12-28 10:05:00,1.6729,1.6729,1.6726,1.6727,275100000.0
2007-12-28 10:06:00,1.6727,1.6727,1.6711,1.6715,204000000.0
2007-12-28 10:07:00,1.6715,1.6722,1.6714,1.67205,201000000.0
2007-12-28 10:08:00,1.67185,1.6725,1.67185,1.6723,454300000.0
2007-12-28 10:09:00,1.6723,1.6726,1.6722,1.6724,273000000.0
2007-12-28 10:10:00,1.6724,1.6727,1.6724,1.6726,224700000.0
2007-12-28 10:11:00,1.6726,1.6728,1.6725,1.6727,388500000.0
2007-12-28 10:12:00,1.6727,1.6729,1.672,1.6721,275600000.0
2007-12-28 10:13:00,1.6721,1.6724,1.6719,1.6724,284900000.0
2007-12-28 10:14:00,1.6724,1.6727,1.6722,1.6722,280000000.0
2007-12-28 10:15:00,1.6722,1.6725,1.6722,1.6724,211000000.0
2007-12-28 10:16:00,1.6724,1.673,1.6722,1.6727,512900000.0
2007-12-28 10:17:00,1.6727,1.6728,1.6724,1.6728,197100000.0
2007-12-28 10:18:00,1.6728,1.673,1.6726,1.6728,218200000.0
2007-12-28 10:19:00,1.6728,1.673,1.6726,1.6728,142000000.0
2007-12-28 10:20:00,1.6728,1.6732,1.6728,1.673,90800000.0
2007-12-28 10:21:00,1.673,1.673,1.6725,1.6725,354000000.0
2007-12-28 10:22:00,1.6725,1.6728,1.6722,1.6727,287800000.0
2007-12-28 10:23:00,1.6728,1.6732,1.6728,1.6731,240000000.0
2007-12-28 10:24:00,1.6731,1.6735,1.67295,1.6731,487300000.0
2007-12-28 10:25:00,1.6732,1.6735,1.6731,1.6734,414300000.0
2007-12-28 10:26:00,1.6735,1.6738,1.6731,1.6738,327000000.0
2007-12-28 10:27:00,1.6738,1.674,1.6736,1.6739,181200000.0
2007-12-28 10:28:00,1.6739,1.6739,1.6737,1.6739,115600000.0
2007-12-28 10:29:00,1.6739,1.6742,1.6737,1.6739,413500000.0
2007-12-28 10:30:00,1.6739,1.674,1.6734,1.6734,310800000.0
2007-12-28 10:31:00,1.6734,1.6736,1.6734,1.6735,154400000.0
2007-12-28 10:32:00,1.67325,1.6737,1.67325,1.67345,93400000.0
2007-12-28 10:33:00,1.67345,1.674,1.6734,1.674,284400000.0
2007-12-28 10:34:00,1.674,1.6743,1.6738,1.6742,237600000.0
2007-12-28 10:35:00,1.6742,1.6746,1.6742,1.6744,421200000.0
2007-12-28 10:36:00,1.6744,1.6745,1.6743,1.6744,117000000.0
2007-12-28 10:37:00,1.6744,1.6745,1.6744,1.6744,92400000.0
2007-12-28 10:38:00,1.6744,1.6745,1.6743,1.6744,184000000.0
2007-12-28 10:39:00,1.6744,1.6745,1.6744,1.6744,51600000.0
2007-12-28 10:40:00,1.6744,1.6744,1.6739,1.67425,329200000.0
2007-12-28 10:41:00,1.6743,1.6745,1.674,1.6742,559900000.0
2007-12-28 10:42:00,1.6741,1.6743,1.674,1.6743,278300000.0
2007-12-28 10:43:00,1.6743,1.6745,1.6742,1.6743,258600000.0
2007-12-28 10:44:00,1.6743,1.6745,1.6742,1.6745,307900000.0
2007-12-28 10:45:00,1.6744,1.6748,1.6744,1.6748,72300000.0
2007-12-28 10:46:00,1.6748,1.6749,1.6746,1.6749,133500000.0
2007-12-28 10:47:00,1.6747,1.6752,1.6747,1.6749,194600000.0
2007-12-28 10:48:00,1.675,1.6752,1.6749,1.6752,283700000.0
2007-12-28 10:49:00,1.675,1.6751,1.6746,1.6748,129600000.0
2007-12-28 10:50:00,1.6748,1.6749,1.6745,1.6747,254800000.0
2007-12-28 10:51:00,1.6747,1.6749,1.67445,1.6747,167900000.0
2007-12-28 10:52:00,1.6747,1.6749,1.67455,1.6748,99000000.0
2007-12-28 10:53:00,1.6748,1.675,1.6745,1.6748,201900000.0
2007-12-28 10:54:00,1.6747,1.6749,1.6744,1.6744,172200000.0
2007-12-28 10:55:00,1.6744,1.6752,1.6743,1.6752,299900000.0
2007-12-28 10:56:00,1.6752,1.6756,1.6752,1.6756,111600000.0
2007-12-28 10:57:00,1.6756,1.6757,1.6754,1.6756,154200000.0
2007-12-28 10:58:00,1.6757,1.6758,1.6753,1.6754,415400000.0
2007-12-28 10:59:00,1.6754,1.6756,1.675,1.675,284400000.0
2007-12-28 11:00:00,1.675,1.6751,1.6748,1.6751,350400000.0
2007-12-28 11:01:00,1.6751,1.6755,1.675,1.6752,143600000.0
2007-12-28 11:02:00,1.6752,1.6753,1.6749,1.6752,190000000.0
2007-12-28 11:03:00,1.6752,1.6754,1.6751,1.6753,281800000.0
2007-12-28 11:04:00,1.6753,1.6756,1.6751,1.6754,210800000.0
2007-12-28 11:05:00,1.6754,1.6758,1.67535,1.6757,335700000.0
2007-12-28 11:06:00,1.6756,1.6757,1.6753,1.6754,311799999.0
2007-12-28 11:07:00,1.6753,1.6755,1.67525,1.6754,378599998.0
2007-12-28 11:08:00,1.6754,1.6765,1.6753,1.6764,863599999.0
2007-12-28 11:09:00,1.6764,1.6767,1.6761,1.6764,1148699995.0
2007-12-28 11:10:00,1.6764,1.6771,1.6762,1.6764,1027999998.0
2007-12-28 11:11:00,1.6764,1.6772,1.6762,1.6765,1104299996.0
2007-12-28 11:12:00,1.6765,1.6769,1.6765,1.6766,925199997.0
2007-12-28 11:13:00,1.6767,1.6768,1.6766,1.6768,392400000.0
2007-12-28 11:14:00,1.6768,1.6768,1.6763,1.6768,350400000.0
2007-12-28 11:15:00,1.6768,1.6769,1.6766,1.6768,591600000.0
2007-12-28 11:16:00,1.6768,1.677,1.6765,1.6765,480800000.0
2007-12-28 11:17:00,1.6765,1.6765,1.6753,1.6758,399100000.0
2007-12-28 11:18:00,1.6758,1.6761,1.6756,1.6759,853400000.0
2007-12-28 11:19:00,1.676,1.676,1.6758,1.6759,196899999.0
2007-12-28 11:20:00,1.6759,1.6763,1.6755,1.6756,795100001.0
2007-12-28 11:21:00,1.6754,1.6758,1.6754,1.6756,613900004.0
2007-12-28 11:22:00,1.6756,1.6758,1.6755,1.6757,352800000.0
2007-12-28 11:23:00,1.6756,1.6758,1.6753,1.6753,387800000.0
2007-12-28 11:24:00,1.6753,1.6757,1.6752,1.6756,354800000.0
2007-12-28 11:25:00,1.6756,1.676,1.6756,1.6758,607600000.0
2007-12-28 11:26:00,1.6758,1.6759,1.6755,1.6756,287600000.0
2007-12-28 11:27:00,1.6756,1.6756,1.675,1.6755,823200000.0
2007-12-28 11:28:00,1.6755,1.6763,1.6753,1.6762,390400000.0
2007-12-28 11:29:00,1.6762,1.6763,1.6759,1.6761,221200000.0
2007-12-28 11:30:00,1.6761,1.6763,1.676,1.676,168000000.0
2007-12-28 11:31:00,1.676,1.6764,1.676,1.6763,331700001.0
2007-12-28 11:32:00,1.6763,1.6766,1.6763,1.6766,116800000.0
2007-12-28 11:33:00,1.6766,1.6772,1.6766,1.6768,537299999.0
2007-12-28 11:34:00,1.6768,1.6769,1.6763,1.6764,332000000.0
2007-12-28 11:35:00,1.6764,1.6767,1.6762,1.6764,525900000.0
2007-12-28 11:36:00,1.6764,1.6765,1.676,1.6764,775900000.0
2007-12-28 11:37:00,1.6764,1.6771,1.67625,1.67685,605800000.0
2007-12-28 11:38:00,1.6769,1.6771,1.6768,1.6769,325400000.0
2007-12-28 11:39:00,1.6769,1.677,1.6767,1.6769,461200000.0
2007-12-28 11:40:00,1.677,1.6774,1.677,1.6774,586200001.0
2007-12-28 11:41:00,1.6774,1.6778,1.6773,1.6775,996799996.0
2007-12-28 11:42:00,1.6775,1.6775,1.6772,1.6772,526000000.0
2007-12-28 11:43:00,1.6772,1.6773,1.677,1.6772,491200000.0
2007-12-28 11:44:00,1.6772,1.6775,1.6772,1.6774,220000000.0
2007-12-28 11:45:00,1.67765,1.6777,1.6774,1.6776,128000000.0
2007-12-28 11:46:00,1.6776,1.6777,1.6776,1.6776,64000000.0
2007-12-28 11:47:00,1.6776,1.6781,1.6775,1.67785,682100004.0
2007-12-28 11:48:00,1.6779,1.6783,1.6776,1.6781,550900005.0
2007-12-28 11:49:00,1.6781,1.6782,1.6774,1.6775,559800000.0
2007-12-28 11:50:00,1.6776,1.6777,1.6767,1.6768,783199998.0
2007-12-28 11:51:00,1.6768,1.677,1.6767,1.6769,378200000.0
2007-12-28 11:52:00,1.677,1.6774,1.6769,1.6772,269400000.0
2007-12-28 11:53:00,1.6772,1.6775,1.6771,1.6774,554700000.0
2007-12-28 11:54:00,1.6774,1.6774,1.6771,1.6773,226500000.0
2007-12-28 11:55:00,1.6773,1.6774,1.677,1.6772,420900001.0
2007-12-28 11:56:00,1.6772,1.6773,1.6771,1.6772,253300000.0
2007-12-28 11:57:00,1.6772,1.6773,1.6772,1.6772,399200000.0
2007-12-28 11:58:00,1.6773,1.6777,1.6773,1.6775,324600000.0
2007-12-28 11:59:00,1.6775,1.6777,1.6773,1.6774,355999999.0
2007-12-28 12:00:00,1.6773,1.6778,1.6773,1.6776,353599998.0
2007-12-28 12:01:00,1.6776,1.6783,1.6776,1.6779,267300000.0
2007-12-28 12:02:00,1.6779,1.6782,1.6772,1.6774,629900000.0
2007-12-28 12:03:00,1.6774,1.6775,1.6771,1.6772,277700000.0
2007-12-28 12:04:00,1.6772,1.6776,1.6771,1.6776,425600000.0
2007-12-28 12:05:00,1.6776,1.6777,1.6776,1.6776,66400000.0
2007-12-28 12:06:00,1.6776,1.6777,1.6772,1.6775,50900000.0
2007-12-28 12:07:00,1.6775,1.6775,1.6773,1.6775,260200001.0
2007-12-28 12:08:00,1.6775,1.6775,1.6774,1.6774,253600000.0
2007-12-28 12:09:00,1.6774,1.6776,1.677,1.6772,466600001.0
2007-12-28 12:10:00,1.6772,1.6772,1.6767,1.6768,201800000.0
2007-12-28 12:11:00,1.6768,1.6772,1.6767,1.6769,355500002.0
2007-12-28 12:12:00,1.6769,1.6772,1.6768,1.677,495600001.0
2007-12-28 12:13:00,1.677,1.6771,1.6766,1.6766,262700000.0
2007-12-28 12:14:00,1.6766,1.6768,1.676,1.6763,237600000.0
2007-12-28 12:15:00,1.6763,1.6763,1.676,1.6762,136800000.0
2007-12-28 12:16:00,1.6762,1.6764,1.6762,1.6762,552400000.0
2007-12-28 12:17:00,1.6762,1.6764,1.6762,1.6762,218400000.0
2007-12-28 12:18:00,1.6762,1.6769,1.6761,1.6768,507000004.0
2007-12-28 12:19:00,1.6768,1.6774,1.6768,1.6774,601600000.0
2007-12-28 12:20:00,1.6774,1.6775,1.6765,1.6766,706400000.0
2007-12-28 12:21:00,1.6766,1.677,1.6765,1.6765,1144099993.0
2007-12-28 12:22:00,1.6765,1.677,1.6765,1.6769,338600000.0
2007-12-28 12:23:00,1.6769,1.6772,1.6768,1.6769,713200000.0
2007-12-28 12:24:00,1.6769,1.6772,1.6769,1.6771,399900000.0
2007-12-28 12:25:00,1.677,1.6773,1.6769,1.677,344700000.0
2007-12-28 12:26:00,1.677,1.678,1.6769,1.6775,522400000.0
2007-12-28 12:27:00,1.6775,1.6776,1.6772,1.6774,469300002.0
2007-12-28 12:28:00,1.6774,1.6774,1.6769,1.6771,526400000.0
2007-12-28 12:29:00,1.6771,1.6775,1.6771,1.6773,207600000.0
2007-12-28 12:30:00,1.6773,1.6774,1.6771,1.6772,495600000.0
2007-12-28 12:31:00,1.6772,1.6776,1.6771,1.6771,480900000.0
2007-12-28 12:32:00,1.6771,1.6777,1.6769,1.6777,527199999.0
2007-12-28 12:33:00,1.6777,1.678,1.6775,1.6777,920700001.0
2007-12-28 12:34:00,1.6777,1.6781,1.6772,1.6776,740400000.0
2007-12-28 12:35:00,1.6776,1.6782,1.6775,1.6779,587600000.0
2007-12-28 12:36:00,1.6778,1.678,1.6778,1.6778,639600000.0
2007-12-28 12:37:00,1.6778,1.6779,1.6776,1.6779,409600000.0
2007-12-28 12:38:00,1.6779,1.6784,1.6775,1.6781,633600000.0
2007-12-28 12:39:00,1.6781,1.6781,1.6774,1.6778,946899998.0
2007-12-28 12:40:00,1.6778,1.6785,1.6777,1.6782,1194200000.0
2007-12-28 12:41:00,1.67825,1.6789,1.6781,1.6784,1078900001.0
2007-12-28 12:42:00,1.6784,1.6787,1.6783,1.6785,1223799999.0
2007-12-28 12:43:00,1.6785,1.6787,1.6782,1.6784,641599998.0
2007-12-28 12:44:00,1.6784,1.6785,1.6779,1.6782,790400000.0
2007-12-28 12:45:00,1.6782,1.6783,1.6775,1.678,842300008.0
2007-12-28 12:46:00,1.678,1.6781,1.67755,1.6776,444500000.0
2007-12-28 12:47:00,1.67765,1.6778,1.6771,1.6771,481799996.0
2007-12-28 12:48:00,1.6771,1.6776,1.6768,1.6773,558900002.0
2007-12-28 12:49:00,1.6773,1.6773,1.6766,1.6767,535600000.0
2007-12-28 12:50:00,1.6768,1.6768,1.676,1.6766,872799998.0
2007-12-28 12:51:00,1.6766,1.6766,1.6759,1.6761,962099997.0
2007-12-28 12:52:00,1.6761,1.6762,1.6752,1.67575,459200000.0
2007-12-28 12:53:00,1.6758,1.676,1.6757,1.6758,657300000.0
2007-12-28 12:54:00,1.6757,1.6759,1.6755,1.6757,321400000.0
2007-12-28 12:55:00,1.6757,1.6758,1.6757,1.6757,250200000.0
2007-12-28 12:56:00,1.6757,1.6758,1.6756,1.6756,352400000.0
2007-12-28 12:57:00,1.6756,1.6757,1.6755,1.6755,243900000.0
2007-12-28 12:58:00,1.6756,1.6758,1.6756,1.6758,206800000.0
2007-12-28 12:59:00,1.6758,1.67635,1.6756,1.67635,443700000.0
2007-12-28 13:00:00,1.67635,1.6767,1.6761,1.6763,368800000.0
2007-12-28 13:01:00,1.6763,1.6764,1.676,1.676,650800000.0
2007-12-28 13:02:00,1.676,1.676,1.6757,1.67595,209200000.0
2007-12-28 13:03:00,1.6759,1.6765,1.6759,1.6763,262400000.0
2007-12-28 13:04:00,1.6763,1.6763,1.6759,1.6763,127200000.0
2007-12-28 13:05:00,1.6763,1.6768,1.6762,1.6766,231600000.0
2007-12-28 13:06:00,1.6766,1.6766,1.6756,1.6756,587200000.0
2007-12-28 13:07:00,1.6756,1.67625,1.6755,1.6758,511700000.0
2007-12-28 13:08:00,1.6758,1.6761,1.6757,1.676,396800000.0
2007-12-28 13:09:00,1.676,1.6763,1.67575,1.6761,499200000.0
2007-12-28 13:10:00,1.6761,1.6765,1.6759,1.676,417900000.0
2007-12-28 13:11:00,1.676,1.6769,1.6759,1.6766,843800000.0
2007-12-28 13:12:00,1.6765,1.6768,1.6762,1.6763,751099998.0
2007-12-28 13:13:00,1.6762,1.6765,1.6762,1.6765,630400000.0
2007-12-28 13:14:00,1.6765,1.6766,1.6764,1.6765,330400000.0
2007-12-28 13:15:00,1.6765,1.6765,1.6762,1.6763,150700000.0
2007-12-28 13:16:00,1.6763,1.6765,1.6761,1.6762,641699998.0
2007-12-28 13:17:00,1.6762,1.6764,1.6762,1.6763,244800000.0
2007-12-28 13:18:00,1.6763,1.6767,1.6761,1.6766,568400000.0
2007-12-28 13:19:00,1.6766,1.6766,1.67615,1.6764,537500000.0
2007-12-28 13:20:00,1.6764,1.6764,1.6762,1.6764,114000000.0
2007-12-28 13:21:00,1.6764,1.6765,1.67625,1.6763,170000000.0
2007-12-28 13:22:00,1.67625,1.6766,1.6761,1.6764,388300000.0
2007-12-28 13:23:00,1.6764,1.6765,1.676,1.676,222000000.0
2007-12-28 13:24:00,1.676,1.6762,1.6759,1.6761,217600000.0
2007-12-28 13:25:00,1.6761,1.6763,1.6758,1.676,305000000.0
2007-12-28 13:26:00,1.6759,1.6763,1.6759,1.676,459300000.0
2007-12-28 13:27:00,1.6762,1.6765,1.676,1.6765,267100000.0
2007-12-28 13:28:00,1.6764,1.6764,1.6764,1.6764,26000000.0
2007-12-28 13:29:00,1.6764,1.6769,1.6764,1.6765,230800000.0
2007-12-28 13:30:00,1.6765,1.6768,1.6765,1.6767,380300000.0
2007-12-28 13:31:00,1.6767,1.6769,1.67625,1.6765,476300000.0
2007-12-28 13:32:00,1.67645,1.6766,1.6762,1.6763,204100000.0
2007-12-28 13:33:00,1.6763,1.6765,1.6762,1.6764,269300000.0
2007-12-28 13:34:00,1.6764,1.6765,1.6762,1.6763,193600000.0
2007-12-28 13:35:00,1.6763,1.6766,1.6759,1.6765,411000000.0
2007-12-28 13:36:00,1.6765,1.6765,1.6755,1.676,1070899994.0
2007-12-28 13:37:00,1.676,1.6763,1.6756,1.6757,802199999.0
2007-12-28 13:38:00,1.6757,1.6759,1.6755,1.6759,901699995.0
2007-12-28 13:39:00,1.6759,1.6759,1.6757,1.6758,414000000.0
2007-12-28 13:40:00,1.6758,1.6761,1.6756,1.6757,649200000.0
2007-12-28 13:41:00,1.6757,1.6758,1.6756,1.6758,439600000.0
2007-12-28 13:42:00,1.6758,1.6758,1.6756,1.6756,300100000.0
2007-12-28 13:43:00,1.6757,1.6759,1.6756,1.6758,599200001.0
2007-12-28 13:44:00,1.6758,1.676,1.6757,1.6758,333100000.0
2007-12-28 13:45:00,1.6758,1.6761,1.6758,1.6761,456000000.0
2007-12-28 13:46:00,1.6761,1.6763,1.6758,1.6761,570400000.0
2007-12-28 13:47:00,1.6761,1.6763,1.6758,1.6759,619200000.0
2007-12-28 13:48:00,1.676,1.6763,1.6757,1.6762,404599999.0
2007-12-28 13:49:00,1.6762,1.6763,1.6761,1.6762,331900000.0
2007-12-28 13:50:00,1.67615,1.6762,1.676,1.676,342900000.0
2007-12-28 13:51:00,1.676,1.6762,1.6758,1.6758,361400000.0
2007-12-28 13:52:00,1.6758,1.6758,1.6755,1.6756,268400000.0
2007-12-28 13:53:00,1.6756,1.6757,1.67545,1.6757,410300000.0
2007-12-28 13:54:00,1.6756,1.6758,1.6755,1.6756,351500000.0
2007-12-28 13:55:00,1.6756,1.6756,1.6753,1.6753,306400000.0
2007-12-28 13:56:00,1.6753,1.6755,1.6752,1.6752,364799999.0
2007-12-28 13:57:00,1.6753,1.6756,1.67515,1.6755,308200000.0
2007-12-28 13:58:00,1.6755,1.6757,1.6753,1.6754,374300000.0
2007-12-28 13:59:00,1.6753,1.6754,1.6749,1.6752,635800000.0
2007-12-28 14:00:00,1.6752,1.6757,1.6748,1.6753,539000000.0
2007-12-28 14:01:00,1.6753,1.6754,1.6748,1.6748,461200000.0
2007-12-28 14:02:00,1.6748,1.675,1.6746,1.6748,439200003.0
2007-12-28 14:03:00,1.6749,1.6749,1.6743,1.6744,349100000.0
2007-12-28 14:04:00,1.6744,1.6748,1.6741,1.6744,284800000.0
2007-12-28 14:05:00,1.6744,1.6748,1.6742,1.6745,185200000.0
2007-12-28 14:06:00,1.6745,1.6745,1.6738,1.6743,388100005.0
2007-12-28 14:07:00,1.6743,1.6743,1.6739,1.6739,318800000.0
2007-12-28 14:08:00,1.6739,1.6744,1.6739,1.674,438800000.0
2007-12-28 14:09:00,1.674,1.6747,1.674,1.6743,943100004.0
2007-12-28 14:10:00,1.6743,1.6746,1.6743,1.6744,605500003.0
2007-12-28 14:11:00,1.6744,1.6745,1.6737,1.6737,479100000.0
2007-12-28 14:12:00,1.6737,1.6737,1.6725,1.6725,757600001.0
2007-12-28 14:13:00,1.6726,1.6727,1.6724,1.6725,158800000.0
2007-12-28 14:14:00,1.6725,1.6732,1.6724,1.6731,336800000.0
2007-12-28 14:15:00,1.6731,1.6734,1.6731,1.6732,150800000.0
2007-12-28 14:16:00,1.6732,1.6733,1.6731,1.6732,248100000.0
2007-12-28 14:17:00,1.6732,1.6743,1.6731,1.674,263200001.0
2007-12-28 14:18:00,1.674,1.674,1.6736,1.674,576000000.0
2007-12-28 14:19:00,1.674,1.6744,1.674,1.6743,286800000.0
2007-12-28 14:20:00,1.6743,1.6747,1.6743,1.6744,106000000.0
2007-12-28 14:21:00,1.6744,1.6746,1.6743,1.6743,106800000.0
2007-12-28 14:22:00,1.6743,1.6743,1.674,1.6741,57200000.0
2007-12-28 14:23:00,1.6741,1.6741,1.67375,1.6741,50400000.0
2007-12-28 14:24:00,1.6741,1.6742,1.6738,1.6738,312200000.0
2007-12-28 14:25:00,1.6739,1.6742,1.6739,1.674,32800000.0
2007-12-28 14:26:00,1.674,1.674,1.6738,1.674,158700000.0
2007-12-28 14:27:00,1.674,1.674,1.6735,1.6737,243600000.0
2007-12-28 14:28:00,1.6737,1.6742,1.67335,1.6736,183600000.0
2007-12-28 14:29:00,1.6738,1.6744,1.67365,1.6743,480600003.0
2007-12-28 14:30:00,1.6743,1.6743,1.6731,1.6733,422900000.0
2007-12-28 14:31:00,1.6733,1.6742,1.6729,1.6736,312800000.0
2007-12-28 14:32:00,1.6736,1.674,1.6734,1.6734,339500000.0
2007-12-28 14:33:00,1.6734,1.6736,1.6731,1.6733,124000000.0
2007-12-28 14:34:00,1.6733,1.6736,1.673,1.6734,106400000.0
2007-12-28 14:35:00,1.6734,1.6743,1.6733,1.6742,94000000.0
2007-12-28 14:36:00,1.6742,1.6744,1.6741,1.6743,166000000.0
2007-12-28 14:37:00,1.6743,1.6743,1.6732,1.6734,151400000.0
2007-12-28 14:38:00,1.6735,1.6735,1.6733,1.6733,152800002.0
2007-12-28 14:39:00,1.6733,1.6733,1.6726,1.6726,529700000.0
2007-12-28 14:40:00,1.6726,1.6728,1.6718,1.6721,697999999.0
2007-12-28 14:41:00,1.6721,1.6727,1.6721,1.6726,478800001.0
2007-12-28 14:42:00,1.6726,1.6729,1.6724,1.6729,451800000.0
2007-12-28 14:43:00,1.6729,1.6732,1.6727,1.6732,512000000.0
2007-12-28 14:44:00,1.6732,1.6732,1.6728,1.6729,121200000.0
2007-12-28 14:45:00,1.6729,1.6729,1.6727,1.6727,403600003.0
2007-12-28 14:46:00,1.6727,1.6727,1.6725,1.6727,214800000.0
2007-12-28 14:47:00,1.6727,1.6728,1.6726,1.6727,369999999.0
2007-12-28 14:48:00,1.6727,1.6728,1.67215,1.6725,385600000.0
2007-12-28 14:49:00,1.6725,1.6726,1.6723,1.6724,200800000.0
2007-12-28 14:50:00,1.6724,1.6725,1.6723,1.6724,200900000.0
2007-12-28 14:51:00,1.6724,1.6724,1.6722,1.6723,82900000.0
2007-12-28 14:52:00,1.6723,1.6723,1.672,1.6721,315400001.0
2007-12-28 14:53:00,1.6721,1.6724,1.6719,1.6722,429100001.0
2007-12-28 14:54:00,1.6723,1.6723,1.6721,1.6722,441500001.0
2007-12-28 14:55:00,1.6722,1.6724,1.6721,1.6722,137600000.0
2007-12-28 14:56:00,1.6722,1.6723,1.6721,1.6723,94400000.0
2007-12-28 14:57:00,1.6723,1.6723,1.6722,1.6722,220800000.0
2007-12-28 14:58:00,1.6722,1.6725,1.67195,1.6722,583700002.0
2007-12-28 14:59:00,1.6722,1.6722,1.672,1.6721,206400000.0
2007-12-28 15:00:00,1.6722,1.6724,1.6721,1.6723,201600000.0
2007-12-28 15:01:00,1.6723,1.6725,1.6722,1.6725,267900000.0
2007-12-28 15:02:00,1.6725,1.6727,1.6721,1.6725,623699999.0
2007-12-28 15:03:00,1.6725,1.6729,1.67245,1.6727,234700000.0
2007-12-28 15:04:00,1.6727,1.6729,1.67255,1.6727,105600000.0
2007-12-28 15:05:00,1.6727,1.6729,1.6727,1.6728,91600000.0
2007-12-28 15:06:00,1.6728,1.6729,1.6728,1.6728,35600000.0
2007-12-28 15:07:00,1.6728,1.673,1.6728,1.67285,122400000.0
2007-12-28 15:08:00,1.67285,1.6734,1.67265,1.6734,110900000.0
2007-12-28 15:09:00,1.6734,1.6734,1.6732,1.6733,185600000.0
2007-12-28 15:10:00,1.6733,1.6734,1.673,1.6731,172900000.0
2007-12-28 15:11:00,1.6731,1.6734,1.673,1.673,291500002.0
2007-12-28 15:12:00,1.6731,1.6734,1.6731,1.6734,278700003.0
2007-12-28 15:13:00,1.6732,1.6734,1.67315,1.6733,174400000.0
2007-12-28 15:14:00,1.6732,1.6732,1.6729,1.673,571100006.0
2007-12-28 15:15:00,1.673,1.673,1.6726,1.6726,341200000.0
2007-12-28 15:16:00,1.6726,1.673,1.6714,1.6714,764900002.0
2007-12-28 15:17:00,1.6714,1.6714,1.6707,1.6711,502800000.0
2007-12-28 15:18:00,1.6711,1.6716,1.6711,1.6714,364000000.0
2007-12-28 15:19:00,1.6715,1.6717,1.671,1.671,446000000.0
2007-12-28 15:20:00,1.6711,1.6712,1.6708,1.6709,829000002.0
2007-12-28 15:21:00,1.6709,1.6714,1.6708,1.6713,489600000.0
2007-12-28 15:22:00,1.6713,1.6714,1.6711,1.6711,329100000.0
2007-12-28 15:23:00,1.6711,1.6715,1.67095,1.6715,408200002.0
2007-12-28 15:24:00,1.6715,1.6715,1.671,1.67135,808100004.0
2007-12-28 15:25:00,1.6713,1.6714,1.6709,1.6709,888500004.0
2007-12-28 15:26:00,1.6709,1.6712,1.6709,1.671,606900001.0
2007-12-28 15:27:00,1.671,1.6718,1.671,1.6718,556000000.0
2007-12-28 15:28:00,1.6718,1.6719,1.6717,1.6719,323600000.0
2007-12-28 15:29:00,1.6719,1.6723,1.6717,1.6722,545500006.0
2007-12-28 15:30:00,1.6721,1.6724,1.6721,1.6723,320300000.0
2007-12-28 15:31:00,1.6724,1.6727,1.6721,1.6721,320300000.0
2007-12-28 15:32:00,1.6721,1.6722,1.6714,1.6714,381700000.0
2007-12-28 15:33:00,1.6714,1.6722,1.6713,1.67205,1184500018.0
2007-12-28 15:34:00,1.6721,1.6732,1.672,1.6723,683700005.0
2007-12-28 15:35:00,1.6723,1.6727,1.6722,1.6723,1024000004.0
2007-12-28 15:36:00,1.6724,1.6724,1.6719,1.672,581100006.0
2007-12-28 15:37:00,1.6721,1.6723,1.6719,1.6722,420500003.0
2007-12-28 15:38:00,1.6722,1.6722,1.6718,1.6722,588000000.0
2007-12-28 15:39:00,1.6722,1.6728,1.6721,1.6722,924600000.0
2007-12-28 15:40:00,1.6722,1.6725,1.6718,1.6718,611100000.0
2007-12-28 15:41:00,1.6718,1.6723,1.6716,1.672,469200000.0
2007-12-28 15:42:00,1.672,1.6731,1.672,1.6729,845300002.0
2007-12-28 15:43:00,1.6729,1.673,1.6725,1.6727,465700001.0
2007-12-28 15:44:00,1.6727,1.673,1.6723,1.6725,570800000.0
2007-12-28 15:45:00,1.6725,1.6725,1.67215,1.6722,391200000.0
2007-12-28 15:46:00,1.6722,1.6724,1.672,1.6724,287700000.0
2007-12-28 15:47:00,1.6724,1.673,1.6724,1.6729,327800004.0
2007-12-28 15:48:00,1.6729,1.6731,1.6728,1.6731,435200000.0
2007-12-28 15:49:00,1.6731,1.6734,1.673,1.6733,355100002.0
2007-12-28 15:50:00,1.6734,1.6734,1.67295,1.6733,430100002.0
2007-12-28 15:51:00,1.6733,1.6737,1.6731,1.6734,435900000.0
2007-12-28 15:52:00,1.6734,1.6735,1.6732,1.6733,546000000.0
2007-12-28 15:53:00,1.6733,1.6736,1.6732,1.6733,273800000.0
2007-12-28 15:54:00,1.6734,1.6738,1.6734,1.6736,251300000.0
2007-12-28 15:55:00,1.6736,1.6736,1.6734,1.6735,294699999.0
2007-12-28 15:56:00,1.6735,1.6737,1.6733,1.6733,686000001.0
2007-12-28 15:57:00,1.6733,1.6734,1.67225,1.67245,1135700005.0
2007-12-28 15:58:00,1.67255,1.67275,1.67235,1.67275,453500003.0
2007-12-28 15:59:00,1.67275,1.67285,1.67235,1.67235,502800000.0
2007-12-28 16:00:00,1.67235,1.67245,1.67215,1.67225,282800000.0
2007-12-28 16:01:00,1.6722,1.67235,1.67205,1.67225,486000001.0
2007-12-28 16:02:00,1.67215,1.67235,1.67195,1.67225,455300000.0
2007-12-28 16:03:00,1.67225,1.67225,1.67165,1.67215,446600001.0
2007-12-28 16:04:00,1.67215,1.67245,1.67195,1.67235,233700000.0
2007-12-28 16:05:00,1.67235,1.67245,1.67225,1.6723,86800000.0
2007-12-28 16:06:00,1.67235,1.67275,1.67235,1.67245,392099999.0
2007-12-28 16:07:00,1.67245,1.67255,1.67225,1.67255,203200000.0
2007-12-28 16:08:00,1.67245,1.67265,1.67235,1.67265,156000000.0
2007-12-28 16:09:00,1.67265,1.67285,1.67235,1.67235,578300005.0
2007-12-28 16:10:00,1.67225,1.67245,1.67185,1.67235,453300000.0
2007-12-28 16:11:00,1.67225,1.67265,1.67215,1.67245,466400001.0
2007-12-28 16:12:00,1.67255,1.67275,1.67255,1.67275,155900000.0
2007-12-28 16:13:00,1.67265,1.67295,1.67205,1.67245,497300001.0
2007-12-28 16:14:00,1.67245,1.67285,1.67225,1.67285,67200000.0
2007-12-28 16:15:00,1.67285,1.67295,1.67285,1.67295,27200000.0
2007-12-28 16:16:00,1.67295,1.67395,1.67295,1.67385,93600000.0
2007-12-28 16:17:00,1.67385,1.67435,1.67365,1.67405,82000000.0
2007-12-28 16:18:00,1.67405,1.67435,1.67385,1.67385,95200000.0
2007-12-28 16:19:00,1.67385,1.67405,1.67365,1.67375,72000000.0
2007-12-28 16:20:00,1.67375,1.67395,1.67335,1.67395,195600000.0
2007-12-28 16:21:00,1.67395,1.67395,1.67345,1.67355,97200000.0
2007-12-28 16:22:00,1.67355,1.67365,1.67345,1.67345,74800000.0
2007-12-28 16:23:00,1.67345,1.67355,1.67325,1.67325,160000000.0
2007-12-28 16:24:00,1.67325,1.67335,1.67275,1.67275,96800000.0
2007-12-28 16:25:00,1.67275,1.67315,1.6722,1.67265,106300000.0
2007-12-28 16:26:00,1.67255,1.67335,1.67255,1.67255,219200000.0
2007-12-28 16:27:00,1.67255,1.67325,1.67255,1.67295,82400000.0
2007-12-28 16:28:00,1.67305,1.67325,1.67295,1.67315,62400000.0
2007-12-28 16:29:00,1.67315,1.67355,1.67305,1.67355,70400000.0
2007-12-28 16:30:00,1.67345,1.67345,1.67305,1.67325,282800000.0
2007-12-28 16:31:00,1.67325,1.67355,1.67305,1.67355,269200000.0
2007-12-28 16:32:00,1.67355,1.67355,1.67285,1.67295,164000000.0
2007-12-28 16:33:00,1.67295,1.67295,1.67265,1.67265,212400000.0
2007-12-28 16:34:00,1.67265,1.67305,1.67265,1.67275,119200000.0
2007-12-28 16:35:00,1.67275,1.67275,1.67235,1.67275,451000000.0
2007-12-28 16:36:00,1.67255,1.67325,1.67255,1.67305,272700000.0
2007-12-28 16:37:00,1.67305,1.67365,1.67305,1.67345,458400000.0
2007-12-28 16:38:00,1.67345,1.67355,1.67325,1.67345,474200000.0
2007-12-28 16:39:00,1.67345,1.67345,1.67315,1.67335,241200000.0
2007-12-28 16:40:00,1.67335,1.67335,1.67305,1.67325,121200000.0
2007-12-28 16:41:00,1.67325,1.67355,1.67305,1.67325,610800001.0
2007-12-28 16:42:00,1.67325,1.67345,1.67275,1.67285,335900000.0
2007-12-28 16:43:00,1.67295,1.67305,1.67235,1.67245,249200000.0
2007-12-28 16:44:00,1.67245,1.67295,1.67235,1.6725,274600000.0
2007-12-28 16:45:00,1.6725,1.67285,1.67245,1.67265,510300000.0
2007-12-28 16:46:00,1.67245,1.67295,1.67245,1.67255,160000000.0
2007-12-28 16:47:00,1.67255,1.67265,1.67225,1.67265,252000000.0
2007-12-28 16:48:00,1.67265,1.67295,1.67265,1.67285,112400000.0
2007-12-28 16:49:00,1.67285,1.67295,1.67245,1.67255,153200000.0
2007-12-28 16:50:00,1.67255,1.67255,1.67235,1.67235,169600000.0
2007-12-28 16:51:00,1.67235,1.67275,1.67235,1.67275,38400000.0
2007-12-28 16:52:00,1.67275,1.67295,1.67255,1.67275,206600000.0
2007-12-28 16:53:00,1.67265,1.67315,1.67265,1.67295,179600000.0
2007-12-28 16:54:00,1.67295,1.67295,1.67205,1.67235,378000000.0
2007-12-28 16:55:00,1.67235,1.67245,1.67215,1.67215,162000000.0
2007-12-28 16:56:00,1.67215,1.67285,1.67215,1.67275,102800000.0
2007-12-28 16:57:00,1.67275,1.67325,1.67235,1.67255,293600000.0
2007-12-28 16:58:00,1.67255,1.67345,1.67255,1.67315,139600000.0
2007-12-28 16:59:00,1.67315,1.67335,1.67275,1.67295,326599998.0
2007-12-28 17:00:00,1.67305,1.67405,1.67285,1.6734,358100000.0
2007-12-28 17:01:00,1.67355,1.67395,1.67345,1.67365,461899998.0
2007-12-28 17:02:00,1.67365,1.67415,1.67365,1.67415,202000000.0
2007-12-28 17:03:00,1.67415,1.67445,1.67335,1.67435,180800000.0
2007-12-28 17:04:00,1.67435,1.67505,1.67365,1.67415,429700000.0
2007-12-28 17:05:00,1.67415,1.67555,1.67415,1.67545,675200000.0
2007-12-28 17:06:00,1.6753,1.67615,1.6753,1.67575,348700000.0
2007-12-28 17:07:00,1.67575,1.67685,1.67565,1.67605,462400000.0
2007-12-28 17:08:00,1.67605,1.67615,1.67535,1.67555,506400000.0
2007-12-28 17:09:00,1.67555,1.67575,1.67475,1.67485,508400000.0
2007-12-28 17:10:00,1.67495,1.67505,1.67425,1.67445,602499999.0
2007-12-28 17:11:00,1.67435,1.67465,1.67435,1.67455,224000000.0
2007-12-28 17:12:00,1.67455,1.67515,1.67455,1.67485,341500000.0
2007-12-28 17:13:00,1.67495,1.67585,1.67495,1.67555,286800000.0
2007-12-28 17:14:00,1.67555,1.67585,1.67545,1.67585,336400000.0
2007-12-28 17:15:00,1.67585,1.67695,1.67575,1.67605,870700000.0
2007-12-28 17:16:00,1.67605,1.67615,1.67585,1.67615,162400000.0
2007-12-28 17:17:00,1.67615,1.67635,1.67575,1.67595,489800000.0
2007-12-28 17:18:00,1.67605,1.67625,1.67585,1.67595,332200000.0
2007-12-28 17:19:00,1.67605,1.67645,1.67585,1.67615,253300000.0
2007-12-28 17:20:00,1.67615,1.67625,1.67575,1.67595,158400000.0
2007-12-28 17:21:00,1.67595,1.67625,1.67585,1.67605,178800000.0
2007-12-28 17:22:00,1.67605,1.67645,1.67595,1.67635,186000000.0
2007-12-28 17:23:00,1.67635,1.67635,1.67575,1.67625,478900000.0
2007-12-28 17:24:00,1.67625,1.67645,1.67605,1.67635,84800000.0
2007-12-28 17:25:00,1.67635,1.67685,1.67635,1.67645,75700000.0
2007-12-28 17:26:00,1.67645,1.67645,1.67615,1.67645,126600000.0
2007-12-28 17:27:00,1.67645,1.67675,1.67625,1.67675,322200001.0
2007-12-28 17:28:00,1.67675,1.67685,1.67625,1.67635,167000000.0
2007-12-28 17:29:00,1.67625,1.67665,1.67625,1.67665,128400000.0
2007-12-28 17:30:00,1.67665,1.67685,1.67655,1.67675,227700000.0
2007-12-28 17:31:00,1.67685,1.67695,1.67675,1.67685,128900000.0
2007-12-28 17:32:00,1.67685,1.67715,1.67685,1.67705,48000000.0
2007-12-28 17:33:00,1.67705,1.67725,1.67675,1.67675,100800000.0
2007-12-28 17:34:00,1.6767,1.67695,1.67665,1.67695,95700000.0
2007-12-28 17:35:00,1.67685,1.67715,1.67685,1.67715,37200000.0
2007-12-28 17:36:00,1.67715,1.67715,1.67695,1.67695,15200000.0
2007-12-28 17:37:00,1.67695,1.67695,1.67655,1.67685,144800000.0
2007-12-28 17:38:00,1.67695,1.67705,1.67685,1.67705,91700000.0
2007-12-28 17:39:00,1.67705,1.67715,1.67675,1.67675,28000000.0
2007-12-28 17:40:00,1.67675,1.67695,1.6766,1.67685,32000000.0
2007-12-28 17:41:00,1.67685,1.67685,1.67645,1.67685,59600000.0
2007-12-28 17:42:00,1.67685,1.67725,1.67665,1.67715,138000000.0
2007-12-28 17:43:00,1.67715,1.67735,1.67695,1.67715,143200000.0
2007-12-28 17:44:00,1.67715,1.67725,1.67695,1.67725,86800000.0
2007-12-28 17:45:00,1.67725,1.67725,1.67685,1.67725,110800000.0
2007-12-28 17:46:00,1.67715,1.67735,1.67715,1.67715,24800000.0
2007-12-28 17:47:00,1.67715,1.67735,1.67705,1.67705,34400000.0
2007-12-28 17:48:00,1.67735,1.67755,1.67705,1.67755,163600000.0
2007-12-28 17:49:00,1.67755,1.67765,1.67725,1.67745,176000000.0
2007-12-28 17:50:00,1.67745,1.67765,1.67725,1.67765,80800000.0
2007-12-28 17:51:00,1.67765,1.67785,1.67765,1.67785,140800000.0
2007-12-28 17:52:00,1.67785,1.67785,1.67765,1.67765,116100000.0
2007-12-28 17:53:00,1.67745,1.67765,1.6772,1.67745,108700000.0
2007-12-28 17:54:00,1.67745,1.67775,1.67735,1.67755,191800000.0
2007-12-28 17:55:00,1.67745,1.67755,1.67725,1.67755,69600000.0
2007-12-28 17:56:00,1.67755,1.67765,1.67735,1.67755,62400000.0
2007-12-28 17:57:00,1.67755,1.67805,1.67725,1.67805,267800000.0
2007-12-28 17:58:00,1.67805,1.67875,1.67785,1.67825,214800000.0
2007-12-28 17:59:00,1.67825,1.67835,1.67675,1.67685,312400000.0
2007-12-28 18:00:00,1.67685,1.67715,1.67645,1.67695,508600000.0
2007-12-28 18:01:00,1.67695,1.67735,1.67685,1.67705,255200000.0
2007-12-28 18:02:00,1.67705,1.67735,1.67685,1.67695,301600000.0
2007-12-28 18:03:00,1.67695,1.67715,1.67675,1.67705,315600000.0
2007-12-28 18:04:00,1.67715,1.67715,1.67645,1.67695,457500000.0
2007-12-28 18:05:00,1.67695,1.67735,1.67675,1.67685,292200000.0
2007-12-28 18:06:00,1.67685,1.67755,1.67675,1.67755,309700000.0
2007-12-28 18:07:00,1.67745,1.67765,1.67745,1.67745,125900000.0
2007-12-28 18:08:00,1.67755,1.67765,1.67725,1.67725,156700000.0
2007-12-28 18:09:00,1.67725,1.67795,1.67725,1.67745,318300000.0
2007-12-28 18:10:00,1.67745,1.67815,1.67735,1.67785,441800000.0
2007-12-28 18:11:00,1.6777,1.67795,1.67745,1.67775,306700000.0
2007-12-28 18:12:00,1.67775,1.67795,1.6771,1.67745,352800000.0
2007-12-28 18:13:00,1.67755,1.67765,1.67715,1.67725,330000000.0
2007-12-28 18:14:00,1.67725,1.67795,1.67715,1.67765,397200000.0
2007-12-28 18:15:00,1.67765,1.67775,1.67725,1.67755,247600000.0
2007-12-28 18:16:00,1.67755,1.67835,1.67745,1.67835,338700000.0
2007-12-28 18:17:00,1.67835,1.68005,1.67825,1.67995,521600000.0
2007-12-28 18:18:00,1.68005,1.68075,1.67915,1.67915,537900000.0
2007-12-28 18:19:00,1.67915,1.67945,1.67885,1.67935,366800000.0
2007-12-28 18:20:00,1.67935,1.67965,1.6791,1.67955,319300000.0
2007-12-28 18:21:00,1.67955,1.67965,1.67955,1.67955,50000000.0
2007-12-28 18:22:00,1.67955,1.67985,1.67945,1.67955,306100000.0
2007-12-28 18:23:00,1.67955,1.67965,1.67945,1.67955,130400000.0
2007-12-28 18:24:00,1.67945,1.67955,1.67945,1.67945,80800000.0
2007-12-28 18:25:00,1.67945,1.67965,1.67935,1.67945,275700000.0
2007-12-28 18:26:00,1.67925,1.67975,1.67925,1.67955,349600000.0
2007-12-28 18:27:00,1.67955,1.67975,1.67915,1.67955,370000000.0
2007-12-28 18:28:00,1.67955,1.68045,1.67955,1.68035,340900000.0
2007-12-28 18:29:00,1.68035,1.68075,1.68025,1.6806,227900000.0
2007-12-28 18:30:00,1.6806,1.68095,1.68045,1.68085,443499999.0
2007-12-28 18:31:00,1.68085,1.68105,1.68065,1.68105,471200000.0
2007-12-28 18:32:00,1.68105,1.68125,1.68105,1.68105,392400000.0
2007-12-28 18:33:00,1.68105,1.68155,1.68105,1.68145,352400000.0
2007-12-28 18:34:00,1.68145,1.68155,1.68105,1.68125,371400000.0
2007-12-28 18:35:00,1.68125,1.68225,1.68105,1.68215,543300000.0
2007-12-28 18:36:00,1.68215,1.68215,1.68185,1.68185,211600000.0
2007-12-28 18:37:00,1.68175,1.68195,1.68155,1.68165,171600000.0
2007-12-28 18:38:00,1.68165,1.68185,1.68145,1.68165,262400000.0
2007-12-28 18:39:00,1.68165,1.68215,1.68165,1.68205,252000000.0
2007-12-28 18:40:00,1.68205,1.68205,1.68165,1.68175,163200000.0
2007-12-28 18:41:00,1.68175,1.68185,1.68165,1.68175,335200000.0
2007-12-28 18:42:00,1.68175,1.68225,1.68175,1.68185,259200000.0
2007-12-28 18:43:00,1.68195,1.68195,1.68165,1.68185,289000000.0
2007-12-28 18:44:00,1.68185,1.68215,1.68145,1.68195,364000000.0
2007-12-28 18:45:00,1.68195,1.68215,1.68155,1.68215,192700000.0
2007-12-28 18:46:00,1.68215,1.68245,1.68215,1.68235,242500000.0
2007-12-28 18:47:00,1.68235,1.68245,1.68185,1.6823,250400000.0
2007-12-28 18:48:00,1.6823,1.68245,1.68205,1.68205,249600000.0
2007-12-28 18:49:00,1.68205,1.6822,1.68185,1.68205,334400000.0
2007-12-28 18:50:00,1.68205,1.68245,1.6817,1.68215,334600000.0
2007-12-28 18:51:00,1.68225,1.68235,1.68215,1.68215,233400000.0
2007-12-28 18:52:00,1.68215,1.68265,1.68195,1.6821,478599996.0
2007-12-28 18:53:00,1.6821,1.6824,1.6821,1.68235,170800000.0
2007-12-28 18:54:00,1.68235,1.68345,1.6823,1.68335,287600000.0
2007-12-28 18:55:00,1.68335,1.68345,1.6828,1.68285,244800000.0
2007-12-28 18:56:00,1.6829,1.6829,1.68215,1.68255,445799995.0
2007-12-28 18:57:00,1.68245,1.68455,1.68245,1.68455,439699999.0
2007-12-28 18:58:00,1.68455,1.6846,1.68355,1.68355,482800000.0
2007-12-28 18:59:00,1.68345,1.68395,1.68345,1.6838,214800000.0
2007-12-28 19:00:00,1.6838,1.68425,1.68355,1.68355,368700000.0
2007-12-28 19:01:00,1.68365,1.6839,1.68345,1.68385,198700000.0
2007-12-28 19:02:00,1.68385,1.68465,1.68375,1.68455,260200000.0
2007-12-28 19:03:00,1.68455,1.68515,1.68445,1.6851,362900000.0
2007-12-28 19:04:00,1.6851,1.68515,1.6845,1.6846,259200000.0
2007-12-28 19:05:00,1.6846,1.68485,1.68455,1.68485,146400000.0
2007-12-28 19:06:00,1.68485,1.68515,1.68485,1.68485,105400000.0
2007-12-28 19:07:00,1.68485,1.68565,1.68485,1.68555,202500000.0
2007-12-28 19:08:00,1.68555,1.68555,1.68405,1.68415,336400000.0
2007-12-28 19:09:00,1.68415,1.68425,1.68395,1.68405,313400000.0
2007-12-28 19:10:00,1.68415,1.68435,1.68395,1.68415,349900000.0
2007-12-28 19:11:00,1.6841,1.68445,1.68395,1.68435,174000000.0
2007-12-28 19:12:00,1.68435,1.68465,1.68405,1.68405,220000000.0
2007-12-28 19:13:00,1.68405,1.68435,1.68395,1.68435,217900000.0
2007-12-28 19:14:00,1.68425,1.68465,1.68425,1.68455,160400000.0
2007-12-28 19:15:00,1.68455,1.6848,1.68425,1.68465,236300000.0
2007-12-28 19:16:00,1.68465,1.68545,1.68465,1.68515,193700000.0
2007-12-28 19:17:00,1.6852,1.68545,1.6851,1.6853,208900000.0
2007-12-28 19:18:00,1.68525,1.6853,1.6839,1.68395,270900000.0
2007-12-28 19:19:00,1.68395,1.68415,1.68385,1.68405,102500000.0
2007-12-28 19:20:00,1.68405,1.6841,1.68395,1.6841,64700000.0
2007-12-28 19:21:00,1.684,1.684,1.6837,1.6837,102100000.0
2007-12-28 19:22:00,1.6837,1.684,1.68365,1.68385,140100000.0
2007-12-28 19:23:00,1.68385,1.684,1.68355,1.68355,194400000.0
2007-12-28 19:24:00,1.68355,1.68395,1.68355,1.6838,181200000.0
2007-12-28 19:25:00,1.6838,1.68415,1.68365,1.6838,190500000.0
2007-12-28 19:26:00,1.68385,1.68405,1.68325,1.68355,354500000.0
2007-12-28 19:27:00,1.68355,1.68355,1.68325,1.68335,214000000.0
2007-12-28 19:28:00,1.68335,1.68355,1.68295,1.68315,313600000.0
2007-12-28 19:29:00,1.68315,1.6832,1.68285,1.68305,162500000.0
2007-12-28 19:30:00,1.68305,1.68305,1.68285,1.68305,106200000.0
2007-12-28 19:31:00,1.68305,1.6831,1.6829,1.68295,137600000.0
2007-12-28 19:32:00,1.68295,1.68315,1.68285,1.68305,102300000.0
2007-12-28 19:33:00,1.68305,1.6832,1.68295,1.68315,146800000.0
2007-12-28 19:34:00,1.68325,1.68335,1.68315,1.68325,209900000.0
2007-12-28 19:35:00,1.68325,1.68335,1.68305,1.6833,128000000.0
2007-12-28 19:36:00,1.6833,1.6833,1.68305,1.6833,58800000.0
2007-12-28 19:37:00,1.6833,1.68335,1.68315,1.68335,38400000.0
2007-12-28 19:38:00,1.68335,1.68355,1.68325,1.68355,149000000.0
2007-12-28 19:39:00,1.68335,1.68355,1.68325,1.68345,106500000.0
2007-12-28 19:40:00,1.68345,1.68355,1.6834,1.68355,27500000.0
2007-12-28 19:41:00,1.68365,1.68375,1.68355,1.68365,107200000.0
2007-12-28 19:42:00,1.6836,1.68365,1.68345,1.68345,71500000.0
2007-12-28 19:43:00,1.6835,1.6835,1.6834,1.6834,9600000.0
2007-12-28 19:44:00,1.6834,1.68355,1.68335,1.68355,107200000.0
2007-12-28 19:45:00,1.68355,1.68355,1.68335,1.6835,54000000.0
2007-12-28 19:46:00,1.6835,1.68375,1.68345,1.68365,146700000.0
2007-12-28 19:47:00,1.6837,1.68405,1.68365,1.68385,156200000.0
2007-12-28 19:48:00,1.68395,1.6843,1.6839,1.6842,274400000.0
2007-12-28 19:49:00,1.6842,1.68435,1.68405,1.68425,324400000.0
2007-12-28 19:50:00,1.68425,1.68425,1.68375,1.68385,122000000.0
2007-12-28 19:51:00,1.68385,1.68385,1.68325,1.68335,168000000.0
2007-12-28 19:52:00,1.68335,1.68385,1.6833,1.68375,198900000.0
2007-12-28 19:53:00,1.68375,1.68385,1.68375,1.68385,80800000.0
2007-12-28 19:54:00,1.68385,1.68395,1.68385,1.68395,60400000.0
2007-12-28 19:55:00,1.68395,1.68405,1.6838,1.68385,171200000.0
2007-12-28 19:56:00,1.68385,1.6839,1.68365,1.6838,174400000.0
2007-12-28 19:57:00,1.6838,1.68385,1.6835,1.68355,129400000.0
2007-12-28 19:58:00,1.68355,1.68405,1.68355,1.68395,110200000.0
2007-12-28 19:59:00,1.684,1.68415,1.68365,1.68365,200100000.0
2007-12-28 20:00:00,1.68365,1.6839,1.68335,1.6838,232400000.0
2007-12-28 20:01:00,1.6838,1.68415,1.68375,1.68385,276300000.0
2007-12-28 20:02:00,1.68385,1.6841,1.68385,1.68405,159600000.0
2007-12-28 20:03:00,1.68405,1.68435,1.68385,1.6843,163400000.0
2007-12-28 20:04:00,1.68425,1.6843,1.68425,1.6843,32800000.0
2007-12-28 20:05:00,1.6843,1.6845,1.68405,1.68405,160000000.0
2007-12-28 20:06:00,1.68405,1.6842,1.68385,1.68385,99600000.0
2007-12-28 20:07:00,1.68385,1.68395,1.68385,1.68395,81700000.0
2007-12-28 20:08:00,1.68385,1.68405,1.68335,1.6834,134900000.0
2007-12-28 20:09:00,1.6834,1.6834,1.6834,1.6834,16000000.0
2007-12-28 20:10:00,1.68345,1.68355,1.6833,1.6833,61500000.0
2007-12-28 20:11:00,1.6833,1.68335,1.68325,1.68325,30400000.0
2007-12-28 20:12:00,1.68325,1.68325,1.68285,1.68315,167800000.0
2007-12-28 20:13:00,1.68305,1.6831,1.68295,1.68305,107200000.0
2007-12-28 20:14:00,1.68305,1.68305,1.6828,1.68305,28400000.0
2007-12-28 20:15:00,1.68305,1.6839,1.68305,1.68365,106200000.0
2007-12-28 20:16:00,1.68365,1.6838,1.68365,1.6838,122600000.0
2007-12-28 20:17:00,1.6838,1.68465,1.68375,1.6846,212000000.0
2007-12-28 20:18:00,1.6846,1.68475,1.68425,1.68435,201200000.0
2007-12-28 20:19:00,1.6844,1.68455,1.6841,1.68425,139500000.0
2007-12-28 20:20:00,1.6843,1.68455,1.68355,1.6837,248300000.0
2007-12-28 20:21:00,1.6837,1.6838,1.68335,1.6838,102800000.0
2007-12-28 20:22:00,1.6838,1.68495,1.6838,1.68475,214500000.0
2007-12-28 20:23:00,1.6848,1.68495,1.6847,1.68495,116000000.0
2007-12-28 20:24:00,1.68485,1.68485,1.68465,1.68465,160800000.0
2007-12-28 20:25:00,1.68465,1.6849,1.6845,1.68465,120400000.0
2007-12-28 20:26:00,1.68465,1.68495,1.68465,1.68495,138300000.0
2007-12-28 20:27:00,1.68495,1.68525,1.68475,1.68475,279600000.0
2007-12-28 20:28:00,1.68475,1.68475,1.6846,1.68475,109600000.0
2007-12-28 20:29:00,1.68465,1.68485,1.68465,1.68485,44000000.0
2007-12-28 20:30:00,1.68485,1.68545,1.68485,1.68525,260900000.0
2007-12-28 20:31:00,1.68525,1.68535,1.68525,1.68535,132800000.0
2007-12-28 20:32:00,1.68535,1.68555,1.68475,1.68475,150900000.0
2007-12-28 20:33:00,1.68475,1.6851,1.68455,1.68465,166600000.0
2007-12-28 20:34:00,1.68465,1.68475,1.68425,1.68425,108100000.0
2007-12-28 20:35:00,1.68415,1.6842,1.68405,1.68415,66700000.0
2007-12-28 20:36:00,1.68415,1.68435,1.68395,1.68425,155500000.0
2007-12-28 20:37:00,1.68425,1.68495,1.68415,1.68495,226800000.0
2007-12-28 20:38:00,1.68495,1.68545,1.68495,1.68535,134500000.0
2007-12-28 20:39:00,1.68525,1.68535,1.68495,1.685,207500000.0
2007-12-28 20:40:00,1.685,1.68515,1.685,1.68505,51500000.0
2007-12-28 20:41:00,1.68495,1.68505,1.68485,1.6849,100300000.0
2007-12-28 20:42:00,1.68475,1.68485,1.68475,1.68475,18200000.0
2007-12-28 20:43:00,1.6848,1.6848,1.68345,1.68345,195600000.0
2007-12-28 20:44:00,1.68365,1.68385,1.68345,1.68385,209200000.0
2007-12-28 20:45:00,1.68385,1.6845,1.68385,1.68445,276400000.0
2007-12-28 20:46:00,1.68445,1.68445,1.68415,1.68445,186000000.0
2007-12-28 20:47:00,1.68445,1.6845,1.68415,1.68415,84800000.0
2007-12-28 20:48:00,1.68415,1.68425,1.68405,1.68405,92300000.0
2007-12-28 20:49:00,1.68405,1.68435,1.6836,1.6837,392900000.0
2007-12-28 20:50:00,1.6837,1.6837,1.68365,1.6837,177800000.0
2007-12-28 20:51:00,1.6837,1.6838,1.68355,1.6837,163000000.0
2007-12-28 20:52:00,1.6837,1.6837,1.68355,1.68355,43600000.0
2007-12-28 20:53:00,1.68385,1.68385,1.6837,1.68375,92000000.0
2007-12-28 20:54:00,1.68375,1.68385,1.68335,1.68375,132300000.0
2007-12-28 20:55:00,1.68375,1.68385,1.68365,1.68375,95000000.0
2007-12-28 20:56:00,1.68375,1.68375,1.68345,1.6836,151600000.0
2007-12-28 20:57:00,1.6836,1.68385,1.68355,1.68385,13600000.0
2007-12-28 20:58:00,1.68385,1.68395,1.68365,1.6838,84800000.0
2007-12-28 20:59:00,1.68385,1.68385,1.68375,1.68375,80800000.0
2007-12-28 21:00:00,1.68375,1.68385,1.68345,1.68355,44000000.0
2007-12-28 21:01:00,1.68365,1.68375,1.68365,1.6837,43200000.0
2007-12-28 21:02:00,1.6837,1.68375,1.68345,1.68355,163200000.0
2007-12-28 21:03:00,1.6837,1.68395,1.68365,1.68395,84000000.0
2007-12-28 21:04:00,1.6839,1.68395,1.6837,1.68385,70900000.0
2007-12-28 21:05:00,1.6838,1.6839,1.68375,1.68385,41200000.0
2007-12-28 21:06:00,1.6839,1.6839,1.6838,1.6838,40000000.0
2007-12-28 21:07:00,1.6839,1.6843,1.6837,1.6843,162400000.0
2007-12-28 21:08:00,1.6843,1.6844,1.68415,1.6844,17600000.0
2007-12-28 21:09:00,1.6844,1.6845,1.6844,1.6844,12000000.0
2007-12-28 21:10:00,1.6845,1.6845,1.68435,1.68435,24000000.0
2007-12-28 21:11:00,1.68435,1.6846,1.68435,1.6844,80400000.0
2007-12-28 21:12:00,1.6844,1.6844,1.6842,1.68425,68800000.0
2007-12-28 21:13:00,1.68425,1.68425,1.68425,1.68425,9600000.0
2007-12-28 21:14:00,1.6843,1.6846,1.6842,1.6846,116100000.0
2007-12-28 21:15:00,1.6846,1.6846,1.6839,1.6839,129200000.0
2007-12-28 21:16:00,1.6839,1.6844,1.6839,1.684,157200000.0
2007-12-28 21:17:00,1.684,1.6842,1.68385,1.6842,34700000.0
2007-12-28 21:18:00,1.68405,1.68405,1.684,1.684,19200000.0
2007-12-28 21:19:00,1.684,1.684,1.68395,1.684,37200000.0
2007-12-28 21:20:00,1.684,1.684,1.6839,1.6839,28400000.0
2007-12-28 21:21:00,1.6839,1.6841,1.6839,1.6841,42500000.0
2007-12-28 21:22:00,1.68405,1.6843,1.68405,1.68415,73600000.0
2007-12-28 21:23:00,1.68415,1.68415,1.684,1.68405,99200000.0
2007-12-28 21:24:00,1.68405,1.68405,1.6838,1.6838,45800000.0
2007-12-28 21:25:00,1.68395,1.6842,1.68395,1.6842,84600000.0
2007-12-28 21:26:00,1.6841,1.6842,1.6839,1.6842,44100000.0
2007-12-28 21:27:00,1.68405,1.6842,1.6839,1.6839,149800000.0
2007-12-28 21:28:00,1.6839,1.6839,1.6838,1.6838,40400000.0
2007-12-28 21:29:00,1.6838,1.6838,1.68375,1.6838,42800000.0
2007-12-28 21:30:00,1.6838,1.6838,1.6834,1.6835,50200000.0
2007-12-28 21:31:00,1.6835,1.6838,1.6833,1.6838,80000000.0
2007-12-28 21:32:00,1.6838,1.6839,1.6837,1.6839,63600000.0
2007-12-28 21:33:00,1.6839,1.6841,1.6837,1.6841,86000000.0
2007-12-28 21:34:00,1.6841,1.6841,1.6838,1.6838,119200000.0
2007-12-28 21:35:00,1.6837,1.6841,1.6837,1.684,84300000.0
2007-12-28 21:36:00,1.684,1.684,1.68355,1.6838,62000000.0
2007-12-28 21:37:00,1.6838,1.684,1.6838,1.68385,71700000.0
2007-12-28 21:38:00,1.68385,1.68385,1.68385,1.68385,3200000.0
2007-12-28 21:39:00,1.6839,1.684,1.6838,1.6838,55900000.0
2007-12-28 21:40:00,1.684,1.68405,1.684,1.68405,38000000.0
2007-12-28 21:41:00,1.68405,1.68405,1.6836,1.68375,154200000.0
2007-12-28 21:42:00,1.68375,1.68395,1.6837,1.6839,123400000.0
2007-12-28 21:43:00,1.68395,1.68395,1.68365,1.68365,80000000.0
2007-12-28 21:44:00,1.68365,1.68365,1.6833,1.68355,145600000.0
2007-12-28 21:45:00,1.6836,1.6838,1.6836,1.6837,32000000.0
2007-12-28 21:46:00,1.6837,1.68395,1.6837,1.68375,183600000.0
2007-12-28 21:47:00,1.68375,1.6838,1.6836,1.6838,182200001.0
2007-12-28 21:48:00,1.6838,1.6839,1.6829,1.6829,168400000.0
2007-12-28 21:49:00,1.6829,1.6829,1.68265,1.6829,142800000.0
2007-12-28 21:50:00,1.6829,1.683,1.68285,1.68295,59200000.0
2007-12-28 21:51:00,1.68295,1.6832,1.68295,1.6831,96800000.0
2007-12-28 21:52:00,1.6831,1.6831,1.6827,1.6827,116100000.0
2007-12-28 21:53:00,1.6827,1.68295,1.6827,1.6827,169100000.0
2007-12-28 21:54:00,1.6827,1.68275,1.6824,1.6825,183499998.0
2007-12-28 21:55:00,1.6826,1.683,1.6824,1.683,318200000.0
2007-12-28 21:56:00,1.683,1.6831,1.68285,1.68295,147600000.0
2007-12-28 21:57:00,1.68295,1.68355,1.6828,1.68355,150900000.0
2007-12-28 21:58:00,1.68355,1.6837,1.68335,1.6837,203200000.0
2007-12-28 21:59:00,1.6837,1.684,1.6836,1.68395,234800000.0
2007-12-28 22:00:00,1.68395,1.6841,1.6837,1.6838,156900000.0
2007-12-28 22:01:00,1.6838,1.6842,1.6838,1.6841,64800000.0
2007-12-28 22:02:00,1.6841,1.6844,1.6841,1.6844,74600000.0
2007-12-28 22:03:00,1.6844,1.6847,1.6833,1.684,142400000.0
2007-12-28 22:04:00,1.684,1.6842,1.6832,1.6836,194400000.0
2007-12-28 22:05:00,1.6833,1.6836,1.6833,1.6835,60400000.0
2007-12-28 22:06:00,1.6834,1.6837,1.6831,1.6831,174800000.0
2007-12-28 22:07:00,1.6831,1.6833,1.6831,1.6833,118000000.0
2007-12-28 22:08:00,1.6833,1.6835,1.683,1.6832,188100000.0
2007-12-28 22:09:00,1.6832,1.6835,1.6832,1.6835,53700000.0
2007-12-28 22:10:00,1.68325,1.6836,1.68325,1.6835,30800000.0
2007-12-28 22:11:00,1.6835,1.6836,1.6835,1.6836,16000000.0
2007-12-28 22:12:00,1.6836,1.6836,1.6831,1.6831,42800000.0
2007-12-28 22:13:00,1.6831,1.6831,1.6829,1.683,154500000.0
2007-12-28 22:14:00,1.6831,1.6831,1.6827,1.68295,49300000.0
2007-12-28 22:15:00,1.68295,1.6831,1.6829,1.6831,143800000.0
2007-12-28 22:16:00,1.6831,1.6832,1.683,1.683,104800000.0
2007-12-28 22:17:00,1.683,1.6832,1.683,1.6832,32000000.0
2007-12-28 22:18:00,1.6832,1.6832,1.6827,1.6827,147600000.0
2007-12-28 22:19:00,1.6827,1.6827,1.6826,1.6827,70400000.0
2007-12-28 22:20:00,1.6827,1.6827,1.6827,1.6827,23500000.0
2007-12-28 22:21:00,1.6827,1.6828,1.6827,1.6827,18800000.0
2007-12-28 22:22:00,1.6826,1.6827,1.6819,1.6819,38400000.0
2007-12-28 22:23:00,1.6818,1.6818,1.6817,1.6817,48000000.0
2007-12-28 22:24:00,1.6817,1.6817,1.68135,1.6817,53200000.0
2007-12-28 22:25:00,1.6816,1.6817,1.6815,1.6815,66000000.0
2007-12-28 22:26:00,1.6815,1.6817,1.6814,1.6817,117800000.0
2007-12-28 22:27:00,1.6817,1.6817,1.6807,1.6807,154400000.0
2007-12-28 22:28:00,1.6807,1.68125,1.6807,1.6811,131300000.0
2007-12-28 22:29:00,1.6811,1.6821,1.6811,1.682,346900000.0
2007-12-28 22:30:00,1.682,1.6823,1.68175,1.6818,123300000.0
2007-12-28 22:31:00,1.6818,1.6827,1.6817,1.6826,102800000.0
2007-12-28 22:32:00,1.6825,1.6825,1.6818,1.6819,206500000.0
2007-12-28 22:33:00,1.6819,1.6819,1.68155,1.68155,18400000.0
2007-12-28 22:34:00,1.6818,1.682,1.6818,1.6818,16000000.0
2007-12-28 22:35:00,1.6818,1.682,1.6805,1.6808,162300000.0
2007-12-28 22:36:00,1.6808,1.6808,1.68045,1.6807,22900000.0
2007-12-28 22:37:00,1.68065,1.6815,1.6804,1.6809,96200000.0
2007-12-28 22:38:00,1.6809,1.681,1.6809,1.681,14000000.0
2007-12-28 22:39:00,1.6808,1.681,1.6808,1.681,23600000.0
2007-12-28 22:40:00,1.6809,1.6811,1.6809,1.681,54200000.0
2007-12-28 22:41:00,1.681,1.6811,1.681,1.6811,18000000.0
2007-12-28 22:42:00,1.6809,1.6809,1.6809,1.6809,6400000.0
2007-12-28 22:43:00,1.6809,1.681,1.6809,1.681,6000000.0
2007-12-28 22:44:00,1.681,1.6816,1.681,1.6816,55100000.0
2007-12-28 22:45:00,1.6813,1.6814,1.681,1.6814,47200000.0
2007-12-28 22:46:00,1.6813,1.6814,1.6812,1.6813,36800000.0
2007-12-28 22:47:00,1.6813,1.6813,1.6812,1.6812,10000000.0
2007-12-28 22:48:00,1.6812,1.6812,1.68105,1.68105,7200000.0
2007-12-28 22:49:00,1.68105,1.6816,1.68105,1.6816,27200000.0
2007-12-28 22:50:00,1.6816,1.6816,1.6815,1.6816,18000000.0
2007-12-28 22:51:00,1.679,1.6791,1.6789,1.6791,8000000.0
2007-12-28 22:52:00,1.6817,1.6817,1.6817,1.6817,8000000.0
2007-12-28 22:53:00,1.6816,1.6817,1.6814,1.6814,33700000.0
2007-12-28 22:54:00,1.6814,1.6814,1.6809,1.6809,38400000.0
2007-12-28 22:55:00,1.6809,1.6813,1.6809,1.6811,246800000.0
2007-12-28 22:56:00,1.6811,1.6812,1.6809,1.681,57100000.0
2007-12-28 22:57:00,1.681,1.6812,1.681,1.6811,41600000.0
2007-12-28 22:58:00,1.6811,1.6811,1.6809,1.6811,12400000.0
2007-12-28 22:59:00,1.6811,1.6811,1.6808,1.6809,39200000.0
2007-12-28 23:00:00,1.6809,1.681,1.6808,1.681,78400000.0
2007-12-31 00:00:00,1.6773,1.6773,1.6773,1.6773,4000000.0
2007-12-31 00:01:00,1.6771,1.6771,1.6771,1.6771,4000000.0
2007-12-31 00:02:00,1.6773,1.6773,1.6773,1.6773,4000000.0
2007-12-31 00:03:00,1.6769,1.6769,1.6769,1.6769,4000000.0
2007-12-31 00:04:00,1.6766,1.6768,1.6766,1.6768,4000000.0
2007-12-31 00:06:00,1.6766,1.6769,1.6766,1.6769,4000000.0
2007-12-31 00:07:00,1.6768,1.6768,1.6767,1.6768,4000000.0
2007-12-31 00:08:00,1.6769,1.6769,1.6769,1.6769,4000000.0
2007-12-31 00:09:00,1.6768,1.6768,1.6767,1.6767,4000000.0
2007-12-31 00:10:00,1.6764,1.6768,1.6764,1.6768,4000000.0
2007-12-31 00:11:00,1.677,1.677,1.6768,1.6768,4000000.0
2007-12-31 00:13:00,1.6767,1.677,1.6767,1.6769,4000000.0
2007-12-31 00:14:00,1.6768,1.6769,1.6767,1.6767,4000000.0
2007-12-31 00:15:00,1.6768,1.6768,1.6768,1.6768,4000000.0
2007-12-31 00:18:00,1.677,1.677,1.677,1.677,4000000.0
2007-12-31 00:19:00,1.6772,1.6772,1.6772,1.6772,4000000.0
2007-12-31 00:20:00,1.6773,1.6775,1.6773,1.6775,4000000.0
2007-12-31 00:21:00,1.6774,1.6774,1.6774,1.6774,4000000.0
2007-12-31 00:22:00,1.6783,1.6783,1.6776,1.6776,4000000.0
2007-12-31 00:23:00,1.6775,1.6775,1.6775,1.6775,4000000.0
2007-12-31 00:24:00,1.6774,1.6776,1.6773,1.6773,4000000.0
2007-12-31 00:25:00,1.6775,1.6778,1.6775,1.6778,4000000.0
2007-12-31 00:26:00,1.6775,1.6778,1.6775,1.6776,4000000.0
2007-12-31 00:28:00,1.6772,1.6773,1.6772,1.6772,4000000.0
2007-12-31 00:29:00,1.6773,1.6773,1.6772,1.6772,4000000.0
2007-12-31 00:32:00,1.6777,1.6777,1.6775,1.6775,4000000.0
2007-12-31 00:33:00,1.6775,1.6775,1.6775,1.6775,1000000.0
2007-12-31 00:34:00,1.6771,1.6772,1.677,1.6772,3000000.0
2007-12-31 00:35:00,1.6773,1.6773,1.6773,1.6773,1500000.0
2007-12-31 00:36:00,1.6777,1.6777,1.6777,1.6777,1500000.0
2007-12-31 00:37:00,1.6772,1.6772,1.6772,1.6772,1500000.0
2007-12-31 00:38:00,1.6772,1.6775,1.6771,1.6775,20000000.0
2007-12-31 00:39:00,1.6775,1.6777,1.6775,1.6777,3500000.0
2007-12-31 00:40:00,1.6777,1.6777,1.6777,1.6777,500000.0
2007-12-31 00:41:00,1.6778,1.6779,1.6778,1.6779,2000000.0
2007-12-31 00:42:00,1.6779,1.6779,1.6777,1.6777,4800000.0
2007-12-31 00:43:00,1.6777,1.6779,1.6777,1.6778,2500000.0
2007-12-31 00:44:00,1.6781,1.6781,1.6777,1.678,35500000.0
2007-12-31 00:45:00,1.678,1.6785,1.6773,1.6775,62500000.0
2007-12-31 00:46:00,1.6774,1.678,1.6773,1.6779,81300000.0
2007-12-31 00:47:00,1.6782,1.6784,1.678,1.678,27700000.0
2007-12-31 00:48:00,1.678,1.678,1.678,1.678,1500000.0
2007-12-31 00:49:00,1.6778,1.678,1.6778,1.678,4500000.0
2007-12-31 00:50:00,1.678,1.6781,1.678,1.6781,1500000.0
2007-12-31 00:51:00,1.6782,1.6782,1.678,1.678,4000000.0
2007-12-31 00:52:00,1.6781,1.6781,1.6781,1.6781,1000000.0
2007-12-31 00:53:00,1.6782,1.6782,1.6782,1.6782,500000.0
2007-12-31 00:54:00,1.6782,1.6785,1.678,1.678,47500000.0
2007-12-31 00:55:00,1.678,1.6786,1.678,1.6786,12000000.0
2007-12-31 00:56:00,1.6786,1.6789,1.6781,1.6781,24300000.0
2007-12-31 00:57:00,1.678,1.6784,1.678,1.6784,4000000.0
2007-12-31 00:58:00,1.6785,1.6789,1.6784,1.6789,16300000.0
2007-12-31 00:59:00,1.6789,1.6789,1.6784,1.6787,22000000.0
2007-12-31 01:00:00,1.6787,1.6787,1.6782,1.6783,10500000.0
2007-12-31 01:01:00,1.6783,1.6786,1.6783,1.6785,8500000.0
2007-12-31 01:02:00,1.6783,1.6785,1.6783,1.6785,5700000.0
2007-12-31 01:03:00,1.6784,1.6785,1.6783,1.6783,10800000.0
2007-12-31 01:04:00,1.6783,1.6783,1.6776,1.6778,35900000.0
2007-12-31 01:05:00,1.6777,1.678,1.6777,1.6778,18100000.0
2007-12-31 01:06:00,1.6778,1.678,1.6776,1.678,34500000.0
2007-12-31 01:07:00,1.678,1.678,1.6777,1.6777,58300000.0
2007-12-31 01:08:00,1.6778,1.678,1.6777,1.678,36500000.0
2007-12-31 01:09:00,1.678,1.678,1.6776,1.6776,16600000.0
2007-12-31 01:10:00,1.6776,1.6778,1.6774,1.6778,65900000.0
2007-12-31 01:11:00,1.6778,1.6783,1.6778,1.678,24500000.0
2007-12-31 01:12:00,1.678,1.678,1.6778,1.6779,3000000.0
2007-12-31 01:13:00,1.6781,1.6782,1.6781,1.6782,19500000.0
2007-12-31 01:14:00,1.6782,1.6782,1.6779,1.6781,15000000.0
2007-12-31 01:15:00,1.6781,1.6782,1.6781,1.6782,2500000.0
2007-12-31 01:16:00,1.6782,1.6782,1.6782,1.6782,500000.0
2007-12-31 01:17:00,1.6764,1.6764,1.6764,1.6764,1000000.0
2007-12-31 01:18:00,1.6784,1.6784,1.6784,1.6784,1000000.0
2007-12-31 01:19:00,1.6784,1.6786,1.6782,1.6786,12500000.0
2007-12-31 01:20:00,1.6764,1.6764,1.6761,1.6764,2500000.0
2007-12-31 01:21:00,1.6786,1.6787,1.6786,1.6786,2500000.0
2007-12-31 01:22:00,1.6786,1.6791,1.6785,1.6787,67900000.0
2007-12-31 01:23:00,1.6787,1.6787,1.6787,1.6787,7000000.0
2007-12-31 01:24:00,1.6786,1.6788,1.6781,1.6786,42100000.0
2007-12-31 01:25:00,1.6786,1.6787,1.6782,1.6787,101200000.0
2007-12-31 01:26:00,1.6787,1.6787,1.6785,1.6786,143900000.0
2007-12-31 01:27:00,1.6786,1.6786,1.6781,1.6781,27100000.0
2007-12-31 01:28:00,1.6781,1.6785,1.678,1.6785,28900000.0
2007-12-31 01:29:00,1.6785,1.6787,1.6781,1.6785,67300000.0
2007-12-31 01:30:00,1.6785,1.6787,1.6784,1.6785,7500000.0
2007-12-31 01:31:00,1.6784,1.6785,1.6784,1.6785,25000000.0
2007-12-31 01:32:00,1.6785,1.6788,1.6785,1.6788,13300000.0
2007-12-31 01:33:00,1.6788,1.6789,1.6785,1.6786,16000000.0
2007-12-31 01:34:00,1.6786,1.6791,1.6785,1.6788,22000000.0
2007-12-31 01:35:00,1.6788,1.6791,1.6785,1.6786,172500000.0
2007-12-31 01:36:00,1.6749,1.6749,1.6745,1.6745,37500000.0
2007-12-31 01:37:00,1.6743,1.6746,1.6743,1.6746,37500000.0
2007-12-31 01:38:00,1.6786,1.6786,1.6784,1.6784,37500000.0
2007-12-31 01:39:00,1.6784,1.6788,1.6784,1.6788,140000000.0
2007-12-31 01:40:00,1.6788,1.6794,1.6788,1.6794,217600000.0
2007-12-31 01:41:00,1.6794,1.6795,1.6791,1.6795,17500000.0
2007-12-31 01:42:00,1.6795,1.6797,1.6792,1.6794,166800000.0
2007-12-31 01:43:00,1.6794,1.6796,1.6791,1.6794,61900000.0
2007-12-31 01:44:00,1.6794,1.6794,1.679,1.6793,38200000.0
2007-12-31 01:45:00,1.6793,1.6796,1.6791,1.6792,214200000.0
2007-12-31 01:46:00,1.6792,1.6802,1.6792,1.6802,59600000.0
2007-12-31 01:47:00,1.6802,1.6802,1.6794,1.6794,61100000.0
2007-12-31 01:48:00,1.6795,1.6797,1.6795,1.6797,39900000.0
2007-12-31 01:49:00,1.6797,1.6797,1.6793,1.6797,123900000.0
2007-12-31 01:50:00,1.6798,1.6798,1.6793,1.6793,76500000.0
2007-12-31 01:51:00,1.6794,1.6796,1.6794,1.6796,15000000.0
2007-12-31 01:52:00,1.6796,1.6796,1.6795,1.6796,5500000.0
2007-12-31 01:53:00,1.6796,1.6796,1.6793,1.6796,12500000.0
2007-12-31 01:54:00,1.6736,1.6741,1.6736,1.6739,16000000.0
2007-12-31 01:55:00,1.6794,1.6794,1.6793,1.6793,16000000.0
2007-12-31 01:56:00,1.6793,1.6794,1.6793,1.6793,28200000.0
2007-12-31 01:57:00,1.6793,1.6794,1.6793,1.6793,37300000.0
2007-12-31 01:58:00,1.6795,1.6796,1.6794,1.6794,11000000.0
2007-12-31 01:59:00,1.6795,1.6796,1.6792,1.6793,13800000.0
2007-12-31 02:00:00,1.6793,1.6793,1.6787,1.6788,159700000.0
2007-12-31 02:01:00,1.6787,1.679,1.6787,1.6788,13500000.0
2007-12-31 02:02:00,1.6784,1.6786,1.6782,1.6782,58500000.0
2007-12-31 02:03:00,1.6782,1.6782,1.6782,1.6782,2500000.0
2007-12-31 02:04:00,1.6779,1.678,1.6779,1.6779,25400000.0
2007-12-31 02:05:00,1.678,1.678,1.6779,1.678,46000000.0
2007-12-31 02:06:00,1.678,1.6781,1.6773,1.6774,153600000.0
2007-12-31 02:07:00,1.6774,1.6778,1.6765,1.6776,181100000.0
2007-12-31 02:08:00,1.6776,1.6786,1.6776,1.6782,126600000.0
2007-12-31 02:09:00,1.6782,1.6786,1.6778,1.6782,63700000.0
2007-12-31 02:10:00,1.678,1.6782,1.6773,1.6777,123900000.0
2007-12-31 02:11:00,1.6778,1.6779,1.6773,1.6773,58300000.0
2007-12-31 02:12:00,1.677,1.6773,1.6769,1.6773,14000000.0
2007-12-31 02:13:00,1.6774,1.6777,1.6774,1.6777,9100000.0
2007-12-31 02:14:00,1.6752,1.6757,1.6751,1.6757,1500000.0
2007-12-31 02:15:00,1.6776,1.6777,1.6776,1.6777,1500000.0
2007-12-31 02:16:00,1.6757,1.6757,1.6757,1.6757,3000000.0
2007-12-31 02:17:00,1.6776,1.6777,1.6776,1.6777,3000000.0
2007-12-31 02:18:00,1.6777,1.6777,1.6767,1.6769,47500000.0
2007-12-31 02:19:00,1.677,1.6777,1.677,1.6772,126900000.0
2007-12-31 02:20:00,1.6772,1.6777,1.6772,1.6776,118200000.0
2007-12-31 02:21:00,1.6776,1.6777,1.6773,1.6776,21500000.0
2007-12-31 02:22:00,1.6776,1.6776,1.6772,1.6773,14800000.0
2007-12-31 02:23:00,1.6774,1.6774,1.677,1.6771,16400000.0
2007-12-31 02:24:00,1.6752,1.6754,1.675,1.6751,6100000.0
2007-12-31 02:25:00,1.6771,1.6772,1.6771,1.6772,6100000.0
2007-12-31 02:26:00,1.6774,1.6774,1.6771,1.6773,10600000.0
2007-12-31 02:27:00,1.6773,1.6774,1.6771,1.6771,9000000.0
2007-12-31 02:28:00,1.6772,1.6773,1.6771,1.6773,3000000.0
2007-12-31 02:29:00,1.6772,1.6773,1.677,1.6771,9000000.0
2007-12-31 02:30:00,1.6771,1.6772,1.6767,1.6768,19200000.0
2007-12-31 02:31:00,1.6768,1.6772,1.6768,1.677,54500000.0
2007-12-31 02:32:00,1.677,1.6773,1.6766,1.6773,123700000.0
2007-12-31 02:33:00,1.6774,1.6774,1.6768,1.6768,5500000.0
2007-12-31 02:34:00,1.6768,1.6768,1.6762,1.6762,14000000.0
2007-12-31 02:35:00,1.6762,1.6764,1.6756,1.6758,63700000.0
2007-12-31 02:36:00,1.6758,1.6763,1.6757,1.6757,51400000.0
2007-12-31 02:37:00,1.6757,1.6758,1.6754,1.6758,74400000.0
2007-12-31 02:38:00,1.6758,1.676,1.6758,1.676,10500000.0
2007-12-31 02:39:00,1.676,1.676,1.6755,1.6757,34800000.0
2007-12-31 02:40:00,1.6758,1.6758,1.6755,1.6757,94500000.0
2007-12-31 02:41:00,1.6758,1.6758,1.6754,1.6756,7000000.0
2007-12-31 02:42:00,1.6756,1.6759,1.6754,1.6757,16800000.0
2007-12-31 02:43:00,1.6757,1.6757,1.6749,1.6751,50400000.0
2007-12-31 02:44:00,1.6751,1.6751,1.6748,1.6749,11000000.0
2007-12-31 02:45:00,1.6748,1.6751,1.6747,1.6747,21500000.0
2007-12-31 02:46:00,1.6747,1.6749,1.6745,1.6749,27100000.0
2007-12-31 02:47:00,1.6749,1.6749,1.6742,1.6742,9000000.0
2007-12-31 02:48:00,1.6742,1.6744,1.6742,1.6744,40700000.0
2007-12-31 02:49:00,1.6745,1.6749,1.6743,1.6747,53400000.0
2007-12-31 02:50:00,1.6747,1.6751,1.6746,1.6747,23300000.0
2007-12-31 02:51:00,1.6748,1.6749,1.6745,1.6746,31000000.0
2007-12-31 02:52:00,1.6746,1.675,1.6746,1.6749,22000000.0
2007-12-31 02:53:00,1.6749,1.6756,1.6749,1.6755,91500000.0
2007-12-31 02:54:00,1.6753,1.6754,1.6749,1.6752,90200000.0
2007-12-31 02:55:00,1.6752,1.6757,1.6751,1.6757,41800000.0
2007-12-31 02:56:00,1.6758,1.6761,1.6751,1.6751,49500000.0
2007-12-31 02:57:00,1.6751,1.6756,1.6751,1.6756,51400000.0
2007-12-31 02:58:00,1.6756,1.6759,1.6756,1.6759,18500000.0
2007-12-31 02:59:00,1.6759,1.6763,1.6758,1.6763,88500000.0
2007-12-31 03:00:00,1.6762,1.6767,1.676,1.676,32500000.0
2007-12-31 03:01:00,1.6762,1.6762,1.676,1.6761,24000000.0
2007-12-31 03:02:00,1.6762,1.6763,1.6762,1.6763,73200000.0
2007-12-31 03:03:00,1.6763,1.6765,1.6762,1.6762,73400000.0
2007-12-31 03:04:00,1.6761,1.6761,1.6759,1.6759,41600000.0
2007-12-31 03:05:00,1.6759,1.6763,1.6757,1.6762,72800000.0
2007-12-31 03:06:00,1.6762,1.6763,1.6759,1.676,66500000.0
2007-12-31 03:07:00,1.676,1.6761,1.6759,1.6759,36600000.0
2007-12-31 03:08:00,1.676,1.6761,1.6759,1.676,41800000.0
2007-12-31 03:09:00,1.67535,1.6761,1.67535,1.6761,56200000.0
2007-12-31 03:10:00,1.6759,1.6762,1.67535,1.6762,38800000.0
2007-12-31 03:11:00,1.6762,1.6766,1.6761,1.6763,54400000.0
2007-12-31 03:12:00,1.6762,1.6764,1.67535,1.6763,71400000.0
2007-12-31 03:13:00,1.6763,1.6767,1.6763,1.6764,153800000.0
2007-12-31 03:14:00,1.6764,1.6772,1.6761,1.6772,171900000.0
2007-12-31 03:15:00,1.6772,1.6772,1.6764,1.6769,949500000.0
2007-12-31 03:16:00,1.6769,1.677,1.6769,1.6769,44000000.0
2007-12-31 03:17:00,1.6769,1.6771,1.6769,1.6771,35500000.0
2007-12-31 03:18:00,1.677,1.677,1.6766,1.6768,145900000.0
2007-12-31 03:19:00,1.6768,1.6769,1.6767,1.6767,73600000.0
2007-12-31 03:20:00,1.6769,1.6771,1.6768,1.6771,17700000.0
2007-12-31 03:21:00,1.6771,1.6773,1.67625,1.67665,170800000.0
2007-12-31 03:22:00,1.67665,1.6773,1.67665,1.6769,160000000.0
2007-12-31 03:23:00,1.6769,1.677,1.6755,1.67585,152800000.0
2007-12-31 03:24:00,1.67585,1.6769,1.67555,1.6756,200600000.0
2007-12-31 03:25:00,1.6756,1.67585,1.6753,1.67585,304000000.0
2007-12-31 03:26:00,1.67595,1.6769,1.6758,1.6769,118100000.0
2007-12-31 03:27:00,1.6769,1.6769,1.6769,1.6769,45700000.0
2007-12-31 03:28:00,1.6769,1.6769,1.6769,1.6769,67200000.0
2007-12-31 03:29:00,1.6769,1.6772,1.67655,1.6772,67200000.0
2007-12-31 03:30:00,1.6772,1.6772,1.67655,1.6769,107200000.0
2007-12-31 03:31:00,1.6769,1.6771,1.6763,1.6769,98100000.0
2007-12-31 03:32:00,1.6769,1.677,1.67615,1.6769,97900000.0
2007-12-31 03:33:00,1.6769,1.6771,1.6769,1.6771,89600000.0
2007-12-31 03:34:00,1.6771,1.6772,1.6771,1.6771,51200000.0
2007-12-31 03:35:00,1.6771,1.6772,1.67645,1.677,70400000.0
2007-12-31 03:36:00,1.677,1.6771,1.6769,1.6769,87200000.0
2007-12-31 03:37:00,1.6769,1.6769,1.6769,1.6769,52000000.0
2007-12-31 03:38:00,1.6769,1.6769,1.6769,1.6769,36800000.0
2007-12-31 03:39:00,1.6769,1.6769,1.67585,1.6769,97600000.0
2007-12-31 03:40:00,1.6769,1.6769,1.6759,1.6769,63200000.0
2007-12-31 03:41:00,1.6769,1.6769,1.6769,1.6769,54400000.0
2007-12-31 03:42:00,1.6755,1.6755,1.6753,1.6753,68300000.0
2007-12-31 03:43:00,1.6769,1.6771,1.6769,1.677,68300000.0
2007-12-31 03:44:00,1.677,1.6772,1.6764,1.6771,112000000.0
2007-12-31 03:45:00,1.6771,1.6771,1.67625,1.677,139500000.0
2007-12-31 03:46:00,1.677,1.6771,1.67625,1.6771,150100000.0
2007-12-31 03:47:00,1.6771,1.6771,1.6763,1.67635,81200000.0
2007-12-31 03:48:00,1.67635,1.6772,1.67635,1.6771,62400000.0
2007-12-31 03:49:00,1.6771,1.6772,1.6771,1.6771,94400000.0
2007-12-31 03:50:00,1.6771,1.6771,1.6761,1.6769,56800000.0
2007-12-31 03:51:00,1.6769,1.6769,1.6762,1.6769,41100000.0
2007-12-31 03:52:00,1.6769,1.6769,1.6769,1.6769,3800000.0
2007-12-31 03:53:00,1.6769,1.6769,1.6762,1.6762,12800000.0
2007-12-31 03:54:00,1.6769,1.6769,1.6769,1.6769,7600000.0
2007-12-31 03:55:00,1.6725,1.6733,1.6725,1.673,22400000.0
2007-12-31 03:56:00,1.6769,1.6769,1.6769,1.6769,22400000.0
2007-12-31 03:57:00,1.6769,1.6769,1.6754,1.6756,129700000.0
2007-12-31 03:58:00,1.6756,1.6765,1.6756,1.6765,56000000.0
2007-12-31 03:59:00,1.6765,1.6765,1.6765,1.6765,28600000.0
2007-12-31 04:00:00,1.6765,1.6765,1.6765,1.6765,68100000.0
2007-12-31 04:01:00,1.6765,1.6765,1.6765,1.6765,33200000.0
2007-12-31 04:02:00,1.6765,1.6765,1.6765,1.6765,33600000.0
2007-12-31 04:03:00,1.6765,1.6765,1.6765,1.6765,37400000.0
2007-12-31 04:04:00,1.6765,1.6766,1.67585,1.6766,44700000.0
2007-12-31 04:05:00,1.6766,1.6766,1.6766,1.6766,33800000.0
2007-12-31 04:06:00,1.6766,1.6766,1.6766,1.6766,30400000.0
2007-12-31 04:07:00,1.6766,1.6766,1.6766,1.6766,22200000.0
2007-12-31 04:08:00,1.6766,1.6766,1.6766,1.6766,26500000.0
2007-12-31 04:09:00,1.6766,1.6766,1.6766,1.6766,38400000.0
2007-12-31 04:10:00,1.6766,1.6767,1.6766,1.6767,42500000.0
2007-12-31 04:11:00,1.6767,1.6767,1.6767,1.6767,27200000.0
2007-12-31 04:12:00,1.6767,1.6767,1.6767,1.6767,12800000.0
2007-12-31 04:13:00,1.6767,1.6767,1.6767,1.6767,35200000.0
2007-12-31 04:14:00,1.6767,1.6767,1.67545,1.6761,37300000.0
2007-12-31 04:15:00,1.67555,1.6761,1.67545,1.6761,93600000.0
2007-12-31 04:16:00,1.6761,1.6761,1.6761,1.6761,78400000.0
2007-12-31 04:17:00,1.6761,1.6761,1.6761,1.6761,36000000.0
2007-12-31 04:18:00,1.6761,1.6763,1.67545,1.6756,73600000.0
2007-12-31 04:19:00,1.6763,1.6763,1.6763,1.6763,23200000.0
2007-12-31 04:20:00,1.6763,1.6763,1.6763,1.6763,21600000.0
2007-12-31 04:21:00,1.6763,1.6763,1.6755,1.6763,34400000.0
2007-12-31 04:22:00,1.6757,1.6765,1.6757,1.6765,44800000.0
2007-12-31 04:23:00,1.6765,1.6765,1.6765,1.6765,40800000.0
2007-12-31 04:24:00,1.6765,1.6765,1.67545,1.6763,26100000.0
2007-12-31 04:25:00,1.6763,1.6763,1.6763,1.6763,10200000.0
2007-12-31 04:26:00,1.6763,1.6765,1.6753,1.67555,124200000.0
2007-12-31 04:27:00,1.67555,1.6759,1.67555,1.6759,87200000.0
2007-12-31 04:28:00,1.6759,1.6759,1.6758,1.6759,99200000.0
2007-12-31 04:29:00,1.6759,1.67615,1.67585,1.67605,156700000.0
2007-12-31 04:30:00,1.67605,1.67615,1.67565,1.67585,127400000.0
2007-12-31 04:31:00,1.67585,1.67595,1.67575,1.67595,93600000.0
2007-12-31 04:32:00,1.67595,1.67615,1.67595,1.6761,128000000.0
2007-12-31 04:33:00,1.6761,1.6762,1.676,1.67615,98500000.0
2007-12-31 04:34:00,1.67615,1.6762,1.67605,1.6761,124800000.0
2007-12-31 04:35:00,1.6761,1.6761,1.6761,1.6761,51200000.0
2007-12-31 04:36:00,1.6761,1.6761,1.676,1.676,48000000.0
2007-12-31 04:37:00,1.676,1.676,1.6758,1.676,58100000.0
2007-12-31 04:38:00,1.676,1.6761,1.6759,1.676,64000000.0
2007-12-31 04:39:00,1.676,1.6761,1.6758,1.67595,103200000.0
2007-12-31 04:40:00,1.67595,1.67615,1.67565,1.67605,145200000.0
2007-12-31 04:41:00,1.67605,1.67605,1.6757,1.6757,87200000.0
2007-12-31 04:42:00,1.67575,1.67575,1.67575,1.67575,6400000.0
2007-12-31 04:43:00,1.67575,1.676,1.67555,1.6758,109000000.0
2007-12-31 04:44:00,1.676,1.67605,1.6758,1.67605,71800000.0
2007-12-31 04:45:00,1.676,1.676,1.676,1.676,39900000.0
2007-12-31 04:46:00,1.6761,1.67615,1.6758,1.6758,121600000.0
2007-12-31 04:47:00,1.6758,1.67595,1.6758,1.67595,74500000.0
2007-12-31 04:48:00,1.67595,1.676,1.67525,1.67555,266900000.0
2007-12-31 04:49:00,1.67555,1.6756,1.6754,1.6755,102400000.0
2007-12-31 04:50:00,1.6755,1.6756,1.6754,1.6756,96800000.0
2007-12-31 04:51:00,1.6756,1.6756,1.6751,1.67525,168100000.0
2007-12-31 04:52:00,1.67525,1.67535,1.6752,1.67535,150400000.0
2007-12-31 04:53:00,1.67535,1.67545,1.6743,1.6744,252000000.0
2007-12-31 04:54:00,1.6744,1.6744,1.67255,1.673,303400000.0
2007-12-31 04:55:00,1.673,1.6739,1.673,1.6736,341000000.0
2007-12-31 04:56:00,1.6736,1.67385,1.67345,1.6736,214400000.0
2007-12-31 04:57:00,1.6736,1.67375,1.6733,1.67375,172300000.0
2007-12-31 04:58:00,1.67375,1.67375,1.6735,1.67365,137600000.0
2007-12-31 04:59:00,1.67365,1.67395,1.6733,1.67385,155500000.0
2007-12-31 05:00:00,1.67385,1.67395,1.67375,1.6739,116000000.0
2007-12-31 05:01:00,1.6739,1.6746,1.67345,1.6746,102400000.0
2007-12-31 05:02:00,1.6746,1.6746,1.6745,1.6745,26400000.0
2007-12-31 05:03:00,1.6745,1.6745,1.6745,1.6745,32000000.0
2007-12-31 05:04:00,1.6745,1.6747,1.6745,1.6747,21600000.0
2007-12-31 05:05:00,1.6747,1.6747,1.6747,1.6747,28800000.0
2007-12-31 05:06:00,1.6747,1.6747,1.6745,1.6745,29600000.0
2007-12-31 05:07:00,1.6745,1.6747,1.6738,1.6745,108000000.0
2007-12-31 05:08:00,1.6745,1.6748,1.6744,1.6746,24900000.0
2007-12-31 05:09:00,1.6746,1.6747,1.6742,1.6743,83200000.0
2007-12-31 05:10:00,1.6747,1.6747,1.6743,1.6747,148900000.0
2007-12-31 05:11:00,1.6747,1.6748,1.6746,1.6747,23000000.0
2007-12-31 05:12:00,1.6747,1.675,1.6744,1.675,32800000.0
2007-12-31 05:13:00,1.675,1.675,1.6741,1.6744,198400000.0
2007-12-31 05:14:00,1.6744,1.6744,1.6743,1.6743,138200000.0
2007-12-31 05:15:00,1.6743,1.6744,1.6739,1.6739,142400000.0
2007-12-31 05:16:00,1.674,1.674,1.6735,1.67365,36000000.0
2007-12-31 05:17:00,1.6739,1.6739,1.6733,1.6734,114800000.0
2007-12-31 05:18:00,1.6734,1.6734,1.6728,1.6732,101100000.0
2007-12-31 05:19:00,1.6731,1.6732,1.6729,1.6729,267800000.0
2007-12-31 05:20:00,1.6729,1.6731,1.67265,1.6731,30900000.0
2007-12-31 05:21:00,1.6731,1.6731,1.6728,1.6728,5600000.0
2007-12-31 05:22:00,1.6729,1.6733,1.6729,1.6733,369600000.0
2007-12-31 05:23:00,1.6733,1.6736,1.6733,1.6736,103900000.0
2007-12-31 05:24:00,1.6736,1.6736,1.6735,1.6735,14600000.0
2007-12-31 05:25:00,1.6732,1.6736,1.6732,1.6736,25500000.0
2007-12-31 05:26:00,1.6736,1.6736,1.6735,1.6735,21700000.0
2007-12-31 05:27:00,1.6732,1.6734,1.67305,1.6733,113300000.0
2007-12-31 05:28:00,1.6734,1.6734,1.6728,1.6729,138900000.0
2007-12-31 05:29:00,1.6729,1.6733,1.6729,1.6731,97800000.0
2007-12-31 05:30:00,1.6728,1.6733,1.6727,1.6733,266500000.0
2007-12-31 05:31:00,1.6733,1.6733,1.6727,1.6729,217700000.0
2007-12-31 05:32:00,1.673,1.673,1.67245,1.6726,236200000.0
2007-12-31 05:33:00,1.6726,1.67305,1.6726,1.67305,70400000.0
2007-12-31 05:34:00,1.6731,1.6731,1.6728,1.6728,32000000.0
2007-12-31 05:35:00,1.6728,1.6733,1.6727,1.6732,166400000.0
2007-12-31 05:36:00,1.6732,1.6732,1.6729,1.6732,53000000.0
2007-12-31 05:37:00,1.6732,1.6732,1.6729,1.673,106700000.0
2007-12-31 05:38:00,1.673,1.6731,1.67275,1.67285,126900000.0
2007-12-31 05:39:00,1.67285,1.6732,1.67275,1.67275,22800000.0
2007-12-31 05:40:00,1.67275,1.6731,1.67275,1.6731,18900000.0
2007-12-31 05:41:00,1.6727,1.6732,1.6727,1.6731,49800000.0
2007-12-31 05:42:00,1.6731,1.6731,1.6727,1.6729,62500000.0
2007-12-31 05:43:00,1.6729,1.6729,1.6729,1.6729,28800000.0
2007-12-31 05:44:00,1.6729,1.673,1.6726,1.6726,164600000.0
2007-12-31 05:45:00,1.6728,1.6728,1.6722,1.6726,218400000.0
2007-12-31 05:46:00,1.6727,1.6727,1.6723,1.6726,82400000.0
2007-12-31 05:47:00,1.67225,1.6726,1.67225,1.6725,244600000.0
2007-12-31 05:48:00,1.6726,1.6726,1.6722,1.6725,137800000.0
2007-12-31 05:49:00,1.6722,1.6727,1.6716,1.67185,556100000.0
2007-12-31 05:50:00,1.6722,1.6724,1.6716,1.6716,545700000.0
2007-12-31 05:51:00,1.6719,1.6721,1.6715,1.6718,392900000.0
2007-12-31 05:52:00,1.6719,1.672,1.6719,1.672,73800000.0
2007-12-31 05:53:00,1.6716,1.672,1.6716,1.672,52800000.0
2007-12-31 05:54:00,1.672,1.672,1.672,1.672,33500000.0
2007-12-31 05:55:00,1.6722,1.6725,1.6722,1.6724,304200000.0
2007-12-31 05:56:00,1.6724,1.6724,1.672,1.672,232400000.0
2007-12-31 05:57:00,1.672,1.672,1.6719,1.6719,48000000.0
2007-12-31 05:58:00,1.6718,1.6718,1.6718,1.6718,7500000.0
2007-12-31 05:59:00,1.6718,1.6719,1.6718,1.6718,20000000.0
2007-12-31 06:00:00,1.6719,1.6719,1.6716,1.6716,29300000.0
2007-12-31 06:01:00,1.6716,1.6721,1.6716,1.6719,158100000.0
2007-12-31 06:02:00,1.6718,1.6719,1.6717,1.6719,105200000.0
2007-12-31 06:03:00,1.6719,1.6719,1.6718,1.6718,7900000.0
2007-12-31 06:04:00,1.6715,1.6721,1.6715,1.672,83900000.0
2007-12-31 06:05:00,1.672,1.6722,1.67165,1.6719,100500000.0
2007-12-31 06:06:00,1.6716,1.6725,1.6716,1.6725,271800000.0
2007-12-31 06:07:00,1.6725,1.6725,1.6723,1.6724,232700000.0
2007-12-31 06:08:00,1.6724,1.6724,1.6723,1.6724,168600000.0
2007-12-31 06:09:00,1.6724,1.6724,1.67155,1.6716,240100000.0
2007-12-31 06:10:00,1.6719,1.672,1.6718,1.6718,97500000.0
2007-12-31 06:11:00,1.6718,1.6721,1.6718,1.672,104600000.0
2007-12-31 06:12:00,1.672,1.672,1.672,1.672,38100000.0
2007-12-31 06:13:00,1.672,1.672,1.672,1.672,9600000.0
2007-12-31 06:14:00,1.672,1.6721,1.6716,1.6716,81800000.0
2007-12-31 06:15:00,1.6716,1.672,1.6716,1.672,70600000.0
2007-12-31 06:16:00,1.672,1.6721,1.672,1.672,50000000.0
2007-12-31 06:17:00,1.671,1.671,1.6707,1.6707,28500000.0
2007-12-31 06:19:00,1.672,1.672,1.672,1.672,28500000.0
2007-12-31 06:20:00,1.672,1.672,1.672,1.672,9600000.0
2007-12-31 06:21:00,1.6705,1.6705,1.6705,1.6705,40400000.0
2007-12-31 06:22:00,1.6719,1.6719,1.6718,1.6718,40400000.0
2007-12-31 06:23:00,1.6719,1.672,1.6719,1.672,26100000.0
2007-12-31 06:24:00,1.672,1.672,1.67145,1.6716,142000000.0
2007-12-31 06:25:00,1.6716,1.6716,1.6713,1.67135,61000000.0
2007-12-31 06:26:00,1.67135,1.6717,1.67125,1.6713,168600000.0
2007-12-31 06:27:00,1.6713,1.672,1.6713,1.6717,90300000.0
2007-12-31 06:28:00,1.6717,1.6717,1.6714,1.6717,48600000.0
2007-12-31 06:29:00,1.6718,1.6718,1.6716,1.6716,190400000.0
2007-12-31 06:30:00,1.6716,1.6718,1.6713,1.6717,308800000.0
2007-12-31 06:31:00,1.6714,1.6717,1.6713,1.6714,99200000.0
2007-12-31 06:32:00,1.6717,1.6718,1.6717,1.6717,57100000.0
2007-12-31 06:33:00,1.6718,1.672,1.6715,1.6718,105600000.0
2007-12-31 06:34:00,1.6718,1.6719,1.6717,1.6717,40600000.0
2007-12-31 06:35:00,1.6721,1.6721,1.6719,1.6719,45200000.0
2007-12-31 06:36:00,1.6719,1.6721,1.6718,1.672,88400000.0
2007-12-31 06:37:00,1.672,1.672,1.6716,1.672,84100000.0
2007-12-31 06:38:00,1.672,1.6721,1.672,1.672,85500000.0
2007-12-31 06:39:00,1.6721,1.6721,1.6718,1.672,97700000.0
2007-12-31 06:40:00,1.672,1.672,1.67165,1.6719,41600000.0
2007-12-31 06:41:00,1.6719,1.6719,1.6715,1.6718,56300000.0
2007-12-31 06:42:00,1.672,1.672,1.672,1.672,50400000.0
2007-12-31 06:43:00,1.6721,1.6721,1.672,1.672,14400000.0
2007-12-31 06:44:00,1.6716,1.6722,1.6716,1.6721,104400000.0
2007-12-31 06:45:00,1.6722,1.6722,1.6722,1.6722,9600000.0
2007-12-31 06:46:00,1.6722,1.6722,1.6721,1.6721,11900000.0
2007-12-31 06:47:00,1.6706,1.6706,1.6706,1.6706,6400000.0
2007-12-31 06:48:00,1.67175,1.67175,1.67175,1.67175,6400000.0
2007-12-31 06:49:00,1.6708,1.6708,1.6706,1.6706,32600000.0
2007-12-31 06:50:00,1.67165,1.6721,1.67165,1.6721,32600000.0
2007-12-31 06:51:00,1.6721,1.6722,1.6721,1.6722,123800000.0
2007-12-31 06:52:00,1.6722,1.6722,1.67175,1.672,69000000.0
2007-12-31 06:53:00,1.672,1.6721,1.6716,1.6717,193700000.0
2007-12-31 06:54:00,1.67135,1.6717,1.6712,1.6715,200300000.0
2007-12-31 06:55:00,1.6715,1.6716,1.6712,1.6716,175100000.0
2007-12-31 06:56:00,1.6717,1.6717,1.6715,1.6715,144700000.0
2007-12-31 06:57:00,1.67125,1.6717,1.6712,1.6717,27000000.0
2007-12-31 06:58:00,1.6715,1.6715,1.6714,1.6714,40300000.0
2007-12-31 06:59:00,1.6715,1.6718,1.6715,1.6717,109200000.0
2007-12-31 07:00:00,1.6717,1.6717,1.6715,1.6715,92900000.0
2007-12-31 07:01:00,1.6715,1.6715,1.67115,1.6714,25800000.0
2007-12-31 07:02:00,1.6714,1.6717,1.6714,1.6716,80900000.0
2007-12-31 07:03:00,1.6715,1.6715,1.6714,1.6714,123800000.0
2007-12-31 07:04:00,1.6714,1.6717,1.6712,1.6715,138600000.0
2007-12-31 07:05:00,1.6715,1.6715,1.6714,1.6714,258700000.0
2007-12-31 07:06:00,1.671,1.6717,1.671,1.6715,183700000.0
2007-12-31 07:07:00,1.6715,1.6717,1.6712,1.6717,144100000.0
2007-12-31 07:08:00,1.6717,1.6718,1.6716,1.6718,161900000.0
2007-12-31 07:09:00,1.6718,1.6718,1.67145,1.6716,36700000.0
2007-12-31 07:10:00,1.6716,1.6717,1.6716,1.6717,71300000.0
2007-12-31 07:11:00,1.6718,1.6719,1.6717,1.6718,123600000.0
2007-12-31 07:12:00,1.6718,1.6718,1.6717,1.6717,156400000.0
2007-12-31 07:13:00,1.6717,1.6717,1.6715,1.6715,121000000.0
2007-12-31 07:14:00,1.6716,1.6716,1.6715,1.6715,35700000.0
2007-12-31 07:15:00,1.6716,1.6716,1.6715,1.6715,42800000.0
2007-12-31 07:16:00,1.6717,1.6718,1.6715,1.6717,75000000.0
2007-12-31 07:17:00,1.6717,1.6718,1.6716,1.6718,67800000.0
2007-12-31 07:18:00,1.67145,1.6718,1.67145,1.6718,36400000.0
2007-12-31 07:19:00,1.6718,1.6718,1.6712,1.6713,428200000.0
2007-12-31 07:20:00,1.6716,1.6718,1.6712,1.6715,203400000.0
2007-12-31 07:21:00,1.6716,1.6716,1.6715,1.6716,99700000.0
2007-12-31 07:22:00,1.6717,1.6717,1.6711,1.67115,219300000.0
2007-12-31 07:23:00,1.6714,1.6714,1.6714,1.6714,9500000.0
2007-12-31 07:24:00,1.6712,1.6712,1.67115,1.67115,6400000.0
2007-12-31 07:25:00,1.67115,1.6716,1.67095,1.6716,41400000.0
2007-12-31 07:26:00,1.6716,1.6716,1.6713,1.6713,282300000.0
2007-12-31 07:27:00,1.6712,1.6716,1.6712,1.6712,134600000.0
2007-12-31 07:28:00,1.67125,1.67125,1.6712,1.67125,12800000.0
2007-12-31 07:29:00,1.67125,1.6716,1.67125,1.6716,22200000.0
2007-12-31 07:30:00,1.6702,1.6703,1.67,1.67,10400000.0
2007-12-31 07:31:00,1.6713,1.6717,1.6713,1.6717,10400000.0
2007-12-31 07:32:00,1.6717,1.6717,1.6716,1.6716,26000000.0
2007-12-31 07:33:00,1.6713,1.6716,1.67115,1.6716,130800000.0
2007-12-31 07:34:00,1.6712,1.6717,1.6712,1.6717,107800000.0
2007-12-31 07:35:00,1.6717,1.6717,1.6713,1.6717,55900000.0
2007-12-31 07:36:00,1.6717,1.6718,1.6716,1.6716,173500000.0
2007-12-31 07:37:00,1.6716,1.6717,1.67125,1.6717,183600000.0
2007-12-31 07:38:00,1.6717,1.6718,1.6717,1.6718,59700000.0
2007-12-31 07:39:00,1.6718,1.6718,1.6714,1.6716,215200000.0
2007-12-31 07:40:00,1.6716,1.6717,1.671,1.6716,236200000.0
2007-12-31 07:41:00,1.6716,1.6717,1.67115,1.67115,119900000.0
2007-12-31 07:42:00,1.6711,1.6714,1.6708,1.6709,333400000.0
2007-12-31 07:43:00,1.6711,1.6712,1.6711,1.6712,145100000.0
2007-12-31 07:44:00,1.6712,1.6714,1.67085,1.6711,361800000.0
2007-12-31 07:45:00,1.6711,1.6712,1.6711,1.6712,150200000.0
2007-12-31 07:46:00,1.6713,1.6713,1.6712,1.6712,59500000.0
2007-12-31 07:47:00,1.6712,1.6716,1.6712,1.6715,162800000.0
2007-12-31 07:48:00,1.6716,1.6716,1.6715,1.6716,64200000.0
2007-12-31 07:49:00,1.6716,1.6717,1.6714,1.6714,156900000.0
2007-12-31 07:50:00,1.6714,1.6714,1.6714,1.6714,7100000.0
2007-12-31 07:51:00,1.67105,1.6714,1.67105,1.6714,88700000.0
2007-12-31 07:52:00,1.6715,1.6715,1.6715,1.6715,26200000.0
2007-12-31 07:53:00,1.6715,1.6715,1.6709,1.6709,100300000.0
2007-12-31 07:54:00,1.6709,1.6712,1.6709,1.6711,126400000.0
2007-12-31 07:55:00,1.6708,1.6714,1.6708,1.6713,67200000.0
2007-12-31 07:56:00,1.6714,1.6714,1.6714,1.6714,35600000.0
2007-12-31 07:57:00,1.6715,1.6716,1.6714,1.6714,106700000.0
2007-12-31 07:58:00,1.67115,1.6714,1.6711,1.6714,17600000.0
2007-12-31 07:59:00,1.67115,1.6715,1.67115,1.6715,39700000.0
2007-12-31 08:00:00,1.6715,1.6715,1.6713,1.6714,137900000.0
2007-12-31 08:01:00,1.6714,1.6716,1.67095,1.6716,192400000.0
2007-12-31 08:02:00,1.6716,1.6716,1.67125,1.6716,50800000.0
2007-12-31 08:03:00,1.6716,1.6717,1.67115,1.6716,73700000.0
2007-12-31 08:04:00,1.6716,1.6718,1.6714,1.6714,109900000.0
2007-12-31 08:05:00,1.6718,1.6718,1.6716,1.6716,73700000.0
2007-12-31 08:06:00,1.67135,1.67135,1.67135,1.67135,3200000.0
2007-12-31 08:07:00,1.67135,1.6715,1.6713,1.6715,28600000.0
2007-12-31 08:08:00,1.6715,1.6715,1.67105,1.6713,55000000.0
2007-12-31 08:09:00,1.6713,1.6713,1.6709,1.6711,76600000.0
2007-12-31 08:10:00,1.6711,1.6714,1.6705,1.6713,216700000.0
2007-12-31 08:11:00,1.6713,1.6717,1.67085,1.6717,365300000.0
2007-12-31 08:12:00,1.6717,1.6717,1.6711,1.6711,360200000.0
2007-12-31 08:13:00,1.6711,1.6713,1.6711,1.6711,65400000.0
2007-12-31 08:14:00,1.671,1.671,1.6706,1.671,46900000.0
2007-12-31 08:15:00,1.671,1.671,1.6709,1.671,181900000.0
2007-12-31 08:16:00,1.6706,1.6707,1.6703,1.6703,94500000.0
2007-12-31 08:17:00,1.6703,1.6705,1.6701,1.6702,383200000.0
2007-12-31 08:18:00,1.6702,1.6702,1.6699,1.67,261800000.0
2007-12-31 08:19:00,1.67,1.6702,1.6697,1.6702,326500000.0
2007-12-31 08:20:00,1.67,1.6703,1.66975,1.6701,373300000.0
2007-12-31 08:21:00,1.6701,1.6705,1.6701,1.6704,314300000.0
2007-12-31 08:22:00,1.6704,1.6705,1.6701,1.6705,213700000.0
2007-12-31 08:23:00,1.6705,1.6708,1.67035,1.6705,295900000.0
2007-12-31 08:24:00,1.6705,1.6705,1.6703,1.6703,88000000.0
2007-12-31 08:25:00,1.6703,1.6705,1.6703,1.6704,145300000.0
2007-12-31 08:26:00,1.6704,1.6708,1.6703,1.6708,123500000.0
2007-12-31 08:27:00,1.6708,1.6708,1.6707,1.6707,123600000.0
2007-12-31 08:28:00,1.6708,1.671,1.6707,1.6708,237900000.0
2007-12-31 08:29:00,1.6708,1.6709,1.6708,1.6709,114100000.0
2007-12-31 08:30:00,1.6709,1.6712,1.6707,1.6707,181600000.0
2007-12-31 08:31:00,1.671,1.671,1.6703,1.6704,149400000.0
2007-12-31 08:32:00,1.6704,1.6709,1.67035,1.6709,108600000.0
2007-12-31 08:33:00,1.6709,1.671,1.6706,1.6709,39000000.0
2007-12-31 08:34:00,1.6709,1.671,1.6709,1.671,50000000.0
2007-12-31 08:35:00,1.6711,1.6711,1.6711,1.6711,7200000.0
2007-12-31 08:36:00,1.6706,1.67065,1.6706,1.67065,26200000.0
2007-12-31 08:37:00,1.67065,1.67065,1.67065,1.67065,12800000.0
2007-12-31 08:38:00,1.6711,1.6713,1.6707,1.6709,162200000.0
2007-12-31 08:39:00,1.6709,1.6711,1.6709,1.6711,235100000.0
2007-12-31 08:40:00,1.6711,1.6714,1.6711,1.6714,478300000.0
2007-12-31 08:41:00,1.6714,1.6716,1.67125,1.67125,46100000.0
2007-12-31 08:42:00,1.67125,1.6716,1.67125,1.6714,188600000.0
2007-12-31 08:43:00,1.6714,1.6719,1.6714,1.6719,250300000.0
2007-12-31 08:44:00,1.6719,1.6729,1.6716,1.6728,309400000.0
2007-12-31 08:45:00,1.6727,1.6729,1.6723,1.6726,627800000.0
2007-12-31 08:46:00,1.6726,1.6726,1.6723,1.6723,335200000.0
2007-12-31 08:47:00,1.6723,1.6731,1.67215,1.6728,122400000.0
2007-12-31 08:48:00,1.6728,1.6739,1.6728,1.6738,415500000.0
2007-12-31 08:49:00,1.6738,1.6738,1.673,1.6732,337000000.0
2007-12-31 08:50:00,1.6732,1.6737,1.6724,1.6736,405800000.0
2007-12-31 08:51:00,1.6737,1.6738,1.6734,1.6734,176800000.0
2007-12-31 08:52:00,1.6734,1.6734,1.6725,1.6725,428100000.0
2007-12-31 08:53:00,1.6725,1.6731,1.6724,1.673,434100000.0
2007-12-31 08:54:00,1.673,1.6731,1.6725,1.6729,157500000.0
2007-12-31 08:55:00,1.6729,1.6729,1.6728,1.6729,40800000.0
2007-12-31 08:56:00,1.6729,1.6729,1.6728,1.6729,57400000.0
2007-12-31 08:57:00,1.6729,1.6739,1.67275,1.6738,242400000.0
2007-12-31 08:58:00,1.6738,1.6742,1.6738,1.6738,212400000.0
2007-12-31 08:59:00,1.6738,1.6739,1.6735,1.6737,209100000.0
2007-12-31 09:00:00,1.6737,1.6738,1.6736,1.6736,52000000.0
2007-12-31 09:01:00,1.6733,1.6738,1.6733,1.6737,20800000.0
2007-12-31 09:02:00,1.6737,1.6737,1.6732,1.6735,14400000.0
2007-12-31 09:03:00,1.6736,1.6737,1.6733,1.6737,32000000.0
2007-12-31 09:04:00,1.6737,1.6737,1.6737,1.6737,2400000.0
2007-12-31 09:05:00,1.6737,1.6738,1.6737,1.6737,4800000.0
2007-12-31 09:06:00,1.6737,1.6737,1.6729,1.673,148100000.0
2007-12-31 09:07:00,1.6731,1.6735,1.6731,1.6735,42200000.0
2007-12-31 09:08:00,1.6735,1.6739,1.6732,1.6739,24600000.0
2007-12-31 09:09:00,1.6738,1.6739,1.67325,1.67325,19500000.0
2007-12-31 09:10:00,1.67345,1.6738,1.6733,1.6738,23400000.0
2007-12-31 09:11:00,1.6738,1.6738,1.6726,1.6728,102600000.0
2007-12-31 09:12:00,1.6728,1.6733,1.6726,1.6731,31800000.0
2007-12-31 09:13:00,1.6732,1.6736,1.6732,1.6735,32000000.0
2007-12-31 09:14:00,1.6735,1.6735,1.6732,1.6735,34700000.0
2007-12-31 09:15:00,1.6735,1.6737,1.6732,1.6737,21200000.0
2007-12-31 09:16:00,1.6737,1.6737,1.6737,1.6737,8500000.0
2007-12-31 09:17:00,1.6735,1.67375,1.6735,1.6737,35100000.0
2007-12-31 09:18:00,1.6737,1.6739,1.6735,1.6737,89000000.0
2007-12-31 09:19:00,1.6737,1.6737,1.6737,1.6737,10800000.0
2007-12-31 09:20:00,1.6734,1.6737,1.6733,1.6736,31900000.0
2007-12-31 09:21:00,1.6737,1.6737,1.6729,1.6731,74300000.0
2007-12-31 09:22:00,1.6731,1.6735,1.67295,1.6735,18200000.0
2007-12-31 09:23:00,1.6734,1.6735,1.6733,1.6735,14500000.0
2007-12-31 09:24:00,1.6735,1.6735,1.6733,1.6733,2000000.0
2007-12-31 09:25:00,1.6733,1.6736,1.6733,1.6734,18500000.0
2007-12-31 09:26:00,1.6734,1.6735,1.6727,1.673,79700000.0
2007-12-31 09:27:00,1.6731,1.6732,1.6727,1.6727,70400000.0
2007-12-31 09:28:00,1.6728,1.6732,1.6726,1.6732,81600000.0
2007-12-31 09:29:00,1.6732,1.6733,1.6726,1.6728,46600000.0
2007-12-31 09:30:00,1.6728,1.67315,1.6726,1.67315,211700000.0
2007-12-31 09:31:00,1.67315,1.67315,1.6729,1.6729,110200000.0
2007-12-31 09:32:00,1.6729,1.6731,1.6728,1.6729,95200000.0
2007-12-31 09:33:00,1.6729,1.673,1.6729,1.6729,74000000.0
2007-12-31 09:34:00,1.6728,1.6733,1.6727,1.673,173100000.0
2007-12-31 09:35:00,1.6729,1.6731,1.6729,1.6731,39400000.0
2007-12-31 09:36:00,1.6731,1.6732,1.673,1.6731,82000000.0
2007-12-31 09:37:00,1.6727,1.6733,1.6727,1.6733,25200000.0
2007-12-31 09:38:00,1.6733,1.6733,1.6729,1.6729,10400000.0
2007-12-31 09:39:00,1.67285,1.6732,1.6727,1.673,280100000.0
2007-12-31 09:40:00,1.6728,1.6733,1.6724,1.673,179200000.0
2007-12-31 09:41:00,1.673,1.6733,1.6726,1.6727,215300000.0
2007-12-31 09:42:00,1.6727,1.6728,1.6721,1.6726,473600000.0
2007-12-31 09:43:00,1.6726,1.6737,1.6726,1.6735,278400000.0
2007-12-31 09:44:00,1.6735,1.6738,1.6729,1.6729,120000000.0
2007-12-31 09:45:00,1.6727,1.6733,1.6725,1.6725,226400000.0
2007-12-31 09:46:00,1.6725,1.6729,1.6723,1.6724,383700000.0
2007-12-31 09:47:00,1.6725,1.6725,1.6722,1.6722,254799999.0
2007-12-31 09:48:00,1.6722,1.6722,1.6717,1.6717,120800000.0
2007-12-31 09:49:00,1.6717,1.6722,1.6717,1.6721,307900001.0
2007-12-31 09:50:00,1.6721,1.6723,1.6721,1.6722,54800000.0
2007-12-31 09:51:00,1.6722,1.6726,1.672,1.6726,197000000.0
2007-12-31 09:52:00,1.6726,1.6727,1.6725,1.6725,92400000.0
2007-12-31 09:53:00,1.6725,1.6725,1.6719,1.6719,62400000.0
2007-12-31 09:54:00,1.6719,1.672,1.6718,1.6719,74400000.0
2007-12-31 09:55:00,1.6719,1.6719,1.6711,1.6714,136000000.0
2007-12-31 09:56:00,1.6714,1.6719,1.6712,1.6717,432600000.0
2007-12-31 09:57:00,1.6719,1.6725,1.6719,1.672,200300000.0
2007-12-31 09:58:00,1.672,1.6722,1.6718,1.672,104500000.0
2007-12-31 09:59:00,1.672,1.672,1.6713,1.6716,92700000.0
2007-12-31 10:00:00,1.6716,1.6722,1.6714,1.6719,268900001.0
2007-12-31 10:01:00,1.6719,1.672,1.6718,1.672,132000000.0
2007-12-31 10:02:00,1.672,1.672,1.6715,1.6719,71200000.0
2007-12-31 10:03:00,1.6719,1.6723,1.6718,1.672,171800001.0
2007-12-31 10:04:00,1.6719,1.6722,1.6718,1.6722,149999998.0
2007-12-31 10:05:00,1.6722,1.6722,1.6717,1.6717,99500000.0
2007-12-31 10:06:00,1.6712,1.6717,1.671,1.6713,205500000.0
2007-12-31 10:07:00,1.6713,1.6713,1.6707,1.6711,263700000.0
2007-12-31 10:08:00,1.6711,1.6712,1.6709,1.6709,121200000.0
2007-12-31 10:09:00,1.671,1.6711,1.67075,1.6711,21600000.0
2007-12-31 10:10:00,1.6711,1.6711,1.6705,1.6707,114000000.0
2007-12-31 10:11:00,1.6707,1.6707,1.6701,1.6701,148800000.0
2007-12-31 10:12:00,1.6701,1.6705,1.6697,1.6703,422900001.0
2007-12-31 10:13:00,1.6703,1.6708,1.6703,1.6708,383500001.0
2007-12-31 10:14:00,1.6708,1.6714,1.6702,1.6704,601200003.0
2007-12-31 10:15:00,1.6704,1.6713,1.6702,1.6712,722299994.0
2007-12-31 10:16:00,1.6712,1.6712,1.6709,1.671,438199993.0
2007-12-31 10:17:00,1.671,1.6712,1.6706,1.6707,407899999.0
2007-12-31 10:18:00,1.6707,1.6721,1.6705,1.6718,460300000.0
2007-12-31 10:19:00,1.6718,1.6718,1.6713,1.6714,212400000.0
2007-12-31 10:20:00,1.6714,1.6719,1.6714,1.6716,275100000.0
2007-12-31 10:21:00,1.6716,1.6721,1.6715,1.6721,172400000.0
2007-12-31 10:22:00,1.6721,1.6724,1.6717,1.6717,319800000.0
2007-12-31 10:23:00,1.6717,1.6719,1.6717,1.6717,182000000.0
2007-12-31 10:24:00,1.67145,1.672,1.6712,1.6719,73100000.0
2007-12-31 10:25:00,1.672,1.672,1.6714,1.6714,126000000.0
2007-12-31 10:26:00,1.6714,1.6716,1.67115,1.6716,102400000.0
2007-12-31 10:27:00,1.6716,1.6716,1.6698,1.6706,544900000.0
2007-12-31 10:28:00,1.6705,1.6714,1.6705,1.6708,393500000.0
2007-12-31 10:29:00,1.6708,1.6711,1.6707,1.671,115600000.0
2007-12-31 10:30:00,1.671,1.6713,1.6705,1.6706,328799999.0
2007-12-31 10:31:00,1.6705,1.6706,1.6704,1.6706,242999999.0
2007-12-31 10:32:00,1.6706,1.6706,1.6705,1.6705,35000000.0
2007-12-31 10:33:00,1.6706,1.6708,1.6706,1.6708,96300000.0
2007-12-31 10:34:00,1.6708,1.6709,1.6707,1.6708,60400000.0
2007-12-31 10:35:00,1.671,1.671,1.6704,1.6708,74200000.0
2007-12-31 10:36:00,1.6708,1.6711,1.6706,1.6709,161800000.0
2007-12-31 10:37:00,1.67055,1.6712,1.67055,1.6708,102700000.0
2007-12-31 10:38:00,1.6709,1.6712,1.6703,1.6703,207600000.0
2007-12-31 10:39:00,1.6703,1.6705,1.6701,1.6705,346500000.0
2007-12-31 10:40:00,1.6705,1.6706,1.67015,1.6706,182100000.0
2007-12-31 10:41:00,1.6706,1.6709,1.6706,1.6709,196499994.0
2007-12-31 10:42:00,1.6709,1.6711,1.6708,1.6711,105600000.0
2007-12-31 10:43:00,1.6711,1.6711,1.6708,1.671,89400000.0
2007-12-31 10:44:00,1.67035,1.671,1.67035,1.6709,123199999.0
2007-12-31 10:45:00,1.671,1.6711,1.67055,1.671,71500000.0
2007-12-31 10:46:00,1.671,1.6713,1.67065,1.6711,349700002.0
2007-12-31 10:47:00,1.6711,1.6721,1.6706,1.6721,420799997.0
2007-12-31 10:48:00,1.6721,1.6721,1.6713,1.6714,104200000.0
2007-12-31 10:49:00,1.6716,1.6716,1.6712,1.6715,327600006.0
2007-12-31 10:50:00,1.6715,1.6718,1.6715,1.6716,88700001.0
2007-12-31 10:51:00,1.6716,1.6717,1.6715,1.6717,183300000.0
2007-12-31 10:52:00,1.6717,1.6722,1.6713,1.672,281500000.0
2007-12-31 10:53:00,1.672,1.672,1.6719,1.6719,24800000.0
2007-12-31 10:54:00,1.6719,1.672,1.6716,1.6719,157600000.0
2007-12-31 10:55:00,1.6719,1.6721,1.6715,1.6715,241500000.0
2007-12-31 10:56:00,1.6715,1.6716,1.67135,1.67135,80000000.0
2007-12-31 10:57:00,1.6715,1.6717,1.6713,1.6717,112000000.0
2007-12-31 10:58:00,1.6717,1.6718,1.6715,1.6718,148000000.0
2007-12-31 10:59:00,1.6718,1.6718,1.6704,1.6704,261600000.0
2007-12-31 11:00:00,1.6704,1.6715,1.6703,1.6715,75600000.0
2007-12-31 11:01:00,1.6715,1.6716,1.6709,1.6709,115000000.0
2007-12-31 11:02:00,1.6715,1.6715,1.6708,1.6714,70200000.0
2007-12-31 11:03:00,1.6714,1.6714,1.6708,1.6708,74800000.0
2007-12-31 11:04:00,1.6708,1.6716,1.6706,1.671,251399999.0
2007-12-31 11:05:00,1.6711,1.6714,1.6709,1.6714,108000000.0
2007-12-31 11:06:00,1.6714,1.6715,1.6708,1.6715,81200000.0
2007-12-31 11:07:00,1.6715,1.6715,1.6706,1.67065,29500000.0
2007-12-31 11:08:00,1.67065,1.6715,1.6706,1.6715,136400000.0
2007-12-31 11:09:00,1.6715,1.6715,1.6707,1.6711,131700000.0
2007-12-31 11:10:00,1.6711,1.6711,1.67035,1.6709,82800000.0
2007-12-31 11:11:00,1.6709,1.671,1.6705,1.6707,83700000.0
2007-12-31 11:12:00,1.6708,1.6713,1.6707,1.6713,63600000.0
2007-12-31 11:13:00,1.6713,1.6713,1.6708,1.6713,233300003.0
2007-12-31 11:14:00,1.6713,1.6713,1.6713,1.6713,76800000.0
2007-12-31 11:15:00,1.6713,1.6715,1.671,1.6715,174600000.0
2007-12-31 11:16:00,1.6715,1.6715,1.6715,1.6715,112200000.0
2007-12-31 11:17:00,1.6715,1.6715,1.6708,1.6712,161700000.0
2007-12-31 11:18:00,1.6712,1.6715,1.671,1.6715,133800000.0
2007-12-31 11:19:00,1.6715,1.6715,1.6706,1.6715,221600000.0
2007-12-31 11:20:00,1.6715,1.6715,1.6706,1.67065,39200000.0
2007-12-31 11:21:00,1.67065,1.6715,1.6706,1.6715,52800000.0
2007-12-31 11:22:00,1.6715,1.6715,1.6715,1.6715,32000000.0
2007-12-31 11:23:00,1.6715,1.6715,1.6709,1.6715,44800000.0
2007-12-31 11:24:00,1.6715,1.6715,1.67015,1.6715,42900000.0
2007-12-31 11:25:00,1.6715,1.6715,1.6712,1.6715,72000000.0
2007-12-31 11:26:00,1.6715,1.6715,1.6715,1.6715,26000000.0
2007-12-31 11:27:00,1.6715,1.6717,1.671,1.6717,43100000.0
2007-12-31 11:28:00,1.6717,1.672,1.6713,1.6717,127500000.0
2007-12-31 11:29:00,1.6718,1.672,1.6717,1.672,339700000.0
2007-12-31 11:30:00,1.6721,1.6721,1.67155,1.672,77200000.0
2007-12-31 11:31:00,1.672,1.672,1.6715,1.6719,26500000.0
2007-12-31 11:32:00,1.67135,1.672,1.67135,1.6719,205500000.0
2007-12-31 11:33:00,1.6719,1.6724,1.6717,1.6722,306200000.0
2007-12-31 11:34:00,1.6722,1.6724,1.6721,1.6722,66600000.0
2007-12-31 11:35:00,1.6722,1.6723,1.6721,1.6721,119600000.0
2007-12-31 11:36:00,1.6721,1.6724,1.672,1.6724,383500003.0
2007-12-31 11:37:00,1.6724,1.6724,1.6724,1.6724,17600000.0
2007-12-31 11:38:00,1.6724,1.6724,1.67205,1.6724,46400000.0
2007-12-31 11:39:00,1.6724,1.6724,1.6724,1.6724,56000000.0
2007-12-31 11:40:00,1.6724,1.6724,1.6721,1.6724,36800000.0
2007-12-31 11:41:00,1.6724,1.6724,1.672,1.67215,140400000.0
2007-12-31 11:42:00,1.6724,1.6724,1.6724,1.6724,41600000.0
2007-12-31 11:43:00,1.6724,1.6724,1.6724,1.6724,17600000.0
2007-12-31 11:44:00,1.6721,1.6724,1.6721,1.6724,31600000.0
2007-12-31 11:45:00,1.67205,1.6724,1.67205,1.6724,20800000.0
2007-12-31 11:46:00,1.6724,1.6724,1.6722,1.67225,88400000.0
2007-12-31 11:47:00,1.67225,1.67315,1.6721,1.67305,232100000.0
2007-12-31 11:48:00,1.673,1.67305,1.673,1.67305,53200000.0
2007-12-31 11:49:00,1.67305,1.67305,1.6728,1.6728,110800000.0
2007-12-31 11:50:00,1.6728,1.67405,1.67275,1.674,200300000.0
2007-12-31 11:51:00,1.674,1.674,1.6727,1.6732,450800001.0
2007-12-31 11:52:00,1.6732,1.6737,1.67315,1.6737,128300000.0
2007-12-31 11:53:00,1.6737,1.67375,1.6734,1.6734,230500000.0
2007-12-31 11:54:00,1.6734,1.6734,1.6731,1.6732,42000000.0
2007-12-31 11:55:00,1.6732,1.6735,1.673,1.67305,262200000.0
2007-12-31 11:56:00,1.67305,1.6738,1.67305,1.6737,144400000.0
2007-12-31 11:57:00,1.6737,1.6738,1.6736,1.6737,101800000.0
2007-12-31 11:58:00,1.6737,1.6748,1.6736,1.6745,187200000.0
2007-12-31 11:59:00,1.67445,1.6747,1.67435,1.67435,167600000.0
2007-12-31 12:00:00,1.67435,1.6744,1.6741,1.6742,228400000.0
2007-12-31 12:01:00,1.6742,1.675,1.6742,1.6747,214300000.0
2007-12-31 12:02:00,1.6747,1.67475,1.6746,1.67475,133600000.0
2007-12-31 12:03:00,1.67475,1.6752,1.6746,1.67475,212400000.0
2007-12-31 12:04:00,1.6747,1.6747,1.6745,1.6746,99200000.0
2007-12-31 12:05:00,1.6746,1.6751,1.6746,1.6751,266400000.0
2007-12-31 12:06:00,1.6752,1.6752,1.6749,1.6751,92900000.0
2007-12-31 12:07:00,1.675,1.675,1.6745,1.6745,128900000.0
2007-12-31 12:08:00,1.6746,1.6749,1.6746,1.6749,342299995.0
2007-12-31 12:09:00,1.6748,1.6748,1.674,1.6743,181200000.0
2007-12-31 12:10:00,1.6743,1.6747,1.6743,1.6746,119600000.0
2007-12-31 12:11:00,1.6747,1.67495,1.6747,1.6747,132600000.0
2007-12-31 12:12:00,1.6746,1.6748,1.67445,1.6745,224100000.0
2007-12-31 12:13:00,1.6745,1.6747,1.6744,1.6744,55600000.0
2007-12-31 12:14:00,1.6744,1.6747,1.6744,1.6747,80800000.0
2007-12-31 12:15:00,1.6747,1.6747,1.6746,1.6747,50800000.0
2007-12-31 12:16:00,1.6747,1.6747,1.674,1.6747,103600000.0
2007-12-31 12:17:00,1.6747,1.6749,1.6739,1.67415,251400000.0
2007-12-31 12:18:00,1.6743,1.67465,1.674,1.67455,392900000.0
2007-12-31 12:19:00,1.67455,1.67465,1.6745,1.6746,66300000.0
2007-12-31 12:20:00,1.6747,1.6749,1.67455,1.6749,318200000.0
2007-12-31 12:21:00,1.6749,1.675,1.6745,1.6749,126800000.0
2007-12-31 12:22:00,1.6748,1.675,1.6746,1.6747,138600000.0
2007-12-31 12:23:00,1.6747,1.6753,1.6747,1.6752,279500000.0
2007-12-31 12:24:00,1.6752,1.6753,1.6749,1.6751,87900000.0
2007-12-31 12:25:00,1.67515,1.67545,1.6748,1.6751,294200000.0
2007-12-31 12:26:00,1.6751,1.6752,1.67445,1.6746,260000000.0
2007-12-31 12:27:00,1.6746,1.6747,1.6743,1.6745,388100000.0
2007-12-31 12:28:00,1.6745,1.6746,1.6742,1.6743,237000000.0
2007-12-31 12:29:00,1.6743,1.6744,1.6741,1.6743,230300000.0
2007-12-31 12:30:00,1.6743,1.6743,1.6738,1.6741,302199999.0
2007-12-31 12:31:00,1.6741,1.6743,1.6738,1.6743,249299999.0
2007-12-31 12:32:00,1.6744,1.6745,1.6742,1.6744,37200000.0
2007-12-31 12:33:00,1.6744,1.6746,1.6743,1.6746,102700000.0
2007-12-31 12:34:00,1.6746,1.6746,1.67435,1.67435,62000000.0
2007-12-31 12:35:00,1.6745,1.6745,1.6743,1.6744,51200000.0
2007-12-31 12:36:00,1.6744,1.67465,1.67425,1.67465,98400000.0
2007-12-31 12:37:00,1.67465,1.6752,1.6746,1.6752,270200000.0
2007-12-31 12:38:00,1.67515,1.67535,1.675,1.67525,242800000.0
2007-12-31 12:39:00,1.67525,1.67535,1.67515,1.6753,112800000.0
2007-12-31 12:40:00,1.67515,1.6753,1.67485,1.67495,267200000.0
2007-12-31 12:41:00,1.67495,1.6751,1.6748,1.6748,140400000.0
2007-12-31 12:42:00,1.6748,1.675,1.6747,1.67495,236600000.0
2007-12-31 12:43:00,1.67495,1.675,1.67485,1.67495,158800000.0
2007-12-31 12:44:00,1.67495,1.675,1.67475,1.6749,170800000.0
2007-12-31 12:45:00,1.6749,1.6749,1.6747,1.6747,83200000.0
2007-12-31 12:46:00,1.6749,1.6749,1.6745,1.6749,139600000.0
2007-12-31 12:47:00,1.6748,1.675,1.6747,1.6748,150800000.0
2007-12-31 12:48:00,1.6748,1.675,1.67465,1.6749,46500000.0
2007-12-31 12:49:00,1.6749,1.6749,1.6748,1.6749,69600000.0
2007-12-31 12:50:00,1.6749,1.675,1.6749,1.675,12000000.0
2007-12-31 12:51:00,1.67495,1.6756,1.6748,1.6756,107200000.0
2007-12-31 12:52:00,1.6756,1.6756,1.6752,1.6754,257600000.0
2007-12-31 12:53:00,1.6754,1.6756,1.6753,1.6754,100000000.0
2007-12-31 12:54:00,1.6754,1.6755,1.6752,1.67535,94800000.0
2007-12-31 12:55:00,1.67535,1.6754,1.6752,1.6753,98200000.0
2007-12-31 12:56:00,1.6752,1.6755,1.6752,1.6753,117200000.0
2007-12-31 12:57:00,1.6753,1.6756,1.6753,1.6754,114400000.0
2007-12-31 12:58:00,1.6754,1.6756,1.6754,1.6755,106000000.0
2007-12-31 12:59:00,1.6755,1.6756,1.6754,1.6755,117600000.0
2007-12-31 13:00:00,1.6756,1.6761,1.6755,1.6761,207200000.0
2007-12-31 13:01:00,1.67605,1.6761,1.6759,1.6759,69200000.0
2007-12-31 13:02:00,1.6758,1.6762,1.6756,1.6758,120800000.0
2007-12-31 13:03:00,1.6758,1.6761,1.67555,1.676,112200000.0
2007-12-31 13:04:00,1.676,1.676,1.6755,1.6759,97200000.0
2007-12-31 13:05:00,1.6759,1.6759,1.6752,1.6752,157200000.0
2007-12-31 13:06:00,1.6752,1.67545,1.675,1.67515,168400000.0
2007-12-31 13:07:00,1.67515,1.67515,1.6748,1.6749,206500000.0
2007-12-31 13:08:00,1.6749,1.6752,1.6748,1.6749,163300000.0
2007-12-31 13:09:00,1.6749,1.6749,1.6744,1.6747,52400000.0
2007-12-31 13:10:00,1.6747,1.6747,1.6745,1.6745,114800000.0
2007-12-31 13:11:00,1.6746,1.6746,1.6745,1.6745,10000000.0
2007-12-31 13:12:00,1.6745,1.6746,1.6741,1.6742,136800000.0
2007-12-31 13:13:00,1.6742,1.6744,1.6742,1.6743,152800000.0
2007-12-31 13:14:00,1.6743,1.6748,1.67415,1.6747,167200000.0
2007-12-31 13:15:00,1.6747,1.6748,1.6742,1.6743,261200000.0
2007-12-31 13:16:00,1.6743,1.6752,1.6742,1.67505,263600000.0
2007-12-31 13:17:00,1.675,1.67515,1.6748,1.67515,131200000.0
2007-12-31 13:18:00,1.67515,1.67515,1.6749,1.675,136000000.0
2007-12-31 13:19:00,1.675,1.6752,1.67485,1.6752,78200000.0
2007-12-31 13:20:00,1.6752,1.67525,1.67515,1.6752,73600000.0
2007-12-31 13:21:00,1.6752,1.6753,1.6749,1.675,158100000.0
2007-12-31 13:22:00,1.675,1.6752,1.675,1.6752,39000000.0
2007-12-31 13:23:00,1.6752,1.6755,1.6752,1.6755,149200000.0
2007-12-31 13:24:00,1.6755,1.6755,1.6749,1.6749,143800000.0
2007-12-31 13:25:00,1.6749,1.67525,1.6747,1.67525,202100000.0
2007-12-31 13:26:00,1.67525,1.6754,1.675,1.6751,215100000.0
2007-12-31 13:27:00,1.67515,1.67515,1.675,1.675,62600000.0
2007-12-31 13:28:00,1.675,1.6753,1.675,1.6753,43300000.0
2007-12-31 13:29:00,1.6753,1.67545,1.675,1.67545,321600001.0
2007-12-31 13:30:00,1.67545,1.67545,1.6749,1.6752,198500000.0
2007-12-31 13:31:00,1.6752,1.6752,1.675,1.675,229100000.0
2007-12-31 13:32:00,1.675,1.675,1.675,1.675,45800000.0
2007-12-31 13:33:00,1.675,1.675,1.6742,1.6746,59800000.0
2007-12-31 13:34:00,1.6746,1.6747,1.6745,1.6746,47200000.0
2007-12-31 13:35:00,1.6746,1.6746,1.6742,1.6743,90400000.0
2007-12-31 13:36:00,1.6742,1.6744,1.6741,1.6743,104800000.0
2007-12-31 13:37:00,1.6742,1.6744,1.674,1.6743,279000000.0
2007-12-31 13:38:00,1.6742,1.6742,1.67405,1.6742,120800000.0
2007-12-31 13:39:00,1.6742,1.675,1.6742,1.675,190200000.0
2007-12-31 13:40:00,1.67505,1.67505,1.6749,1.6749,160300000.0
2007-12-31 13:41:00,1.6749,1.6751,1.6748,1.675,237600000.0
2007-12-31 13:42:00,1.675,1.6751,1.6748,1.6749,223700000.0
2007-12-31 13:43:00,1.6749,1.6754,1.6749,1.6754,153600000.0
2007-12-31 13:44:00,1.6754,1.6757,1.6754,1.6755,108000000.0
2007-12-31 13:45:00,1.6755,1.6755,1.67535,1.67535,14400000.0
2007-12-31 13:46:00,1.67535,1.6756,1.6753,1.6753,92400000.0
2007-12-31 13:47:00,1.6753,1.6753,1.6751,1.6751,49200000.0
2007-12-31 13:48:00,1.6752,1.6758,1.675,1.6752,127000000.0
2007-12-31 13:49:00,1.6751,1.6761,1.6751,1.6752,121600000.0
2007-12-31 13:50:00,1.6752,1.6754,1.6751,1.6751,74400000.0
2007-12-31 13:51:00,1.6751,1.6759,1.6751,1.6752,281100000.0
2007-12-31 13:52:00,1.6751,1.6754,1.675,1.6754,83600000.0
2007-12-31 13:53:00,1.6754,1.676,1.67515,1.6757,85700000.0
2007-12-31 13:54:00,1.6757,1.6757,1.6754,1.67545,50800000.0
2007-12-31 13:55:00,1.6755,1.6755,1.67545,1.67545,9600000.0
2007-12-31 13:56:00,1.67545,1.6762,1.67545,1.6762,82500000.0
2007-12-31 13:57:00,1.6762,1.6762,1.6754,1.6758,161000000.0
2007-12-31 13:58:00,1.67585,1.6759,1.6756,1.6759,162800000.0
2007-12-31 13:59:00,1.6759,1.6761,1.6757,1.6758,120400000.0
2007-12-31 14:00:00,1.6758,1.6759,1.6755,1.6756,231100000.0
2007-12-31 14:01:00,1.6757,1.6758,1.6757,1.6758,78800000.0
2007-12-31 14:02:00,1.6758,1.676,1.6757,1.6759,134800000.0
2007-12-31 14:03:00,1.6758,1.6759,1.6753,1.6759,317200000.0
2007-12-31 14:04:00,1.676,1.6762,1.6757,1.6762,289800000.0
2007-12-31 14:05:00,1.6762,1.6765,1.6761,1.6764,297200000.0
2007-12-31 14:06:00,1.6764,1.6764,1.67615,1.6763,62400000.0
2007-12-31 14:07:00,1.6763,1.6764,1.6762,1.6764,71600000.0
2007-12-31 14:08:00,1.67635,1.6765,1.67605,1.6765,110000000.0
2007-12-31 14:09:00,1.6765,1.67655,1.676,1.67615,334200000.0
2007-12-31 14:10:00,1.67615,1.6764,1.67615,1.6763,194700000.0
2007-12-31 14:11:00,1.6763,1.6763,1.676,1.676,128900000.0
2007-12-31 14:12:00,1.6761,1.6763,1.67595,1.6762,380600000.0
2007-12-31 14:13:00,1.6762,1.6764,1.6761,1.6762,186300000.0
2007-12-31 14:14:00,1.6762,1.6763,1.67615,1.6762,200000000.0
2007-12-31 14:15:00,1.6762,1.6762,1.6761,1.6762,143200000.0
2007-12-31 14:16:00,1.67615,1.67615,1.67605,1.6761,63200000.0
2007-12-31 14:17:00,1.6761,1.6762,1.676,1.6761,145600000.0
2007-12-31 14:18:00,1.6761,1.6761,1.6759,1.6759,293700000.0
2007-12-31 14:19:00,1.6759,1.6764,1.6759,1.6762,257100000.0
2007-12-31 14:20:00,1.67615,1.6767,1.67615,1.6762,296500000.0
2007-12-31 14:21:00,1.6762,1.6765,1.6761,1.6763,509700000.0
2007-12-31 14:22:00,1.6762,1.6764,1.6761,1.6763,209500000.0
2007-12-31 14:23:00,1.6763,1.6764,1.6762,1.6763,112000000.0
2007-12-31 14:24:00,1.6763,1.6763,1.67615,1.6762,71200000.0
2007-12-31 14:25:00,1.6762,1.6764,1.67615,1.6763,203900000.0
2007-12-31 14:26:00,1.6763,1.6764,1.6761,1.6762,101900000.0
2007-12-31 14:27:00,1.6762,1.6763,1.67595,1.67595,114900000.0
2007-12-31 14:28:00,1.67595,1.676,1.6755,1.6756,191800000.0
2007-12-31 14:29:00,1.6756,1.6761,1.6756,1.6761,118500000.0
2007-12-31 14:30:00,1.6761,1.6761,1.6752,1.676,197600000.0
2007-12-31 14:31:00,1.676,1.6761,1.6753,1.6755,173700000.0
2007-12-31 14:32:00,1.6756,1.67565,1.6753,1.67555,86100000.0
2007-12-31 14:33:00,1.67555,1.6757,1.67535,1.6755,250200000.0
2007-12-31 14:34:00,1.6756,1.67565,1.6755,1.67555,77900000.0
2007-12-31 14:35:00,1.6755,1.67555,1.67545,1.6755,54400000.0
2007-12-31 14:36:00,1.6755,1.6757,1.67545,1.6757,127200000.0
2007-12-31 14:37:00,1.6757,1.6757,1.67515,1.67515,90400000.0
2007-12-31 14:38:00,1.67515,1.67575,1.6749,1.6752,269600000.0
2007-12-31 14:39:00,1.6753,1.6755,1.6749,1.6751,440100000.0
2007-12-31 14:40:00,1.6751,1.6753,1.675,1.6751,105600000.0
2007-12-31 14:41:00,1.6751,1.6755,1.6749,1.6755,159200000.0
2007-12-31 14:42:00,1.6755,1.6756,1.6752,1.6754,103600000.0
2007-12-31 14:43:00,1.6754,1.6759,1.67525,1.6757,195400000.0
2007-12-31 14:44:00,1.6757,1.6757,1.6753,1.6755,132800000.0
2007-12-31 14:45:00,1.6754,1.6761,1.6754,1.6756,142000000.0
2007-12-31 14:46:00,1.67555,1.6756,1.6753,1.67545,186600000.0
2007-12-31 14:47:00,1.67545,1.6758,1.6753,1.6755,150400000.0
2007-12-31 14:48:00,1.6755,1.6758,1.6754,1.6757,123700000.0
2007-12-31 14:49:00,1.6757,1.6758,1.6749,1.6751,145900000.0
2007-12-31 14:50:00,1.6751,1.6752,1.6751,1.6751,76800000.0
2007-12-31 14:51:00,1.6751,1.6752,1.6746,1.6746,94400000.0
2007-12-31 14:52:00,1.6746,1.6748,1.6745,1.6745,111600000.0
2007-12-31 14:53:00,1.6746,1.6746,1.6739,1.6742,190600000.0
2007-12-31 14:54:00,1.6742,1.6742,1.6739,1.6739,72200000.0
2007-12-31 14:55:00,1.6739,1.6745,1.6739,1.6743,202800000.0
2007-12-31 14:56:00,1.6743,1.6749,1.6742,1.6744,172600001.0
2007-12-31 14:57:00,1.6744,1.6747,1.6744,1.6746,100400000.0
2007-12-31 14:58:00,1.6746,1.6747,1.67445,1.6747,44800000.0
2007-12-31 14:59:00,1.6747,1.6748,1.6745,1.6748,49200000.0
2007-12-31 15:00:00,1.6748,1.67505,1.6743,1.6745,152800000.0
2007-12-31 15:01:00,1.6745,1.67515,1.6743,1.675,240000000.0
2007-12-31 15:02:00,1.675,1.675,1.6739,1.67405,336800000.0
2007-12-31 15:03:00,1.67405,1.6744,1.67405,1.6744,82800000.0
2007-12-31 15:04:00,1.6743,1.6744,1.6743,1.6744,104000000.0
2007-12-31 15:05:00,1.6743,1.6745,1.6743,1.6744,129000000.0
2007-12-31 15:06:00,1.67445,1.6746,1.6744,1.6744,116100000.0
2007-12-31 15:07:00,1.67435,1.6748,1.67435,1.6746,164800000.0
2007-12-31 15:08:00,1.67465,1.67465,1.67455,1.67465,58800000.0
2007-12-31 15:09:00,1.6747,1.6748,1.67465,1.67475,71600000.0
2007-12-31 15:10:00,1.67475,1.6748,1.6747,1.6748,132400000.0
2007-12-31 15:11:00,1.6749,1.67515,1.6747,1.6748,269700000.0
2007-12-31 15:12:00,1.6749,1.6749,1.67445,1.6747,369300002.0
2007-12-31 15:13:00,1.6747,1.6749,1.67455,1.6748,64000000.0
2007-12-31 15:14:00,1.6749,1.6759,1.6747,1.6759,298000000.0
2007-12-31 15:15:00,1.6758,1.6758,1.6754,1.6757,212300000.0
2007-12-31 15:16:00,1.6757,1.6757,1.67505,1.6755,103900000.0
2007-12-31 15:17:00,1.67545,1.6758,1.67495,1.675,352300000.0
2007-12-31 15:18:00,1.67495,1.67555,1.6747,1.6755,315200000.0
2007-12-31 15:19:00,1.6755,1.6762,1.6755,1.6761,498900000.0
2007-12-31 15:20:00,1.676,1.67635,1.6758,1.6762,466600000.0
2007-12-31 15:21:00,1.6762,1.6762,1.6754,1.6755,331400000.0
2007-12-31 15:22:00,1.67555,1.67575,1.6754,1.6756,230000000.0
2007-12-31 15:23:00,1.6756,1.6757,1.6755,1.6755,245600000.0
2007-12-31 15:24:00,1.6755,1.6757,1.6753,1.6753,138000000.0
2007-12-31 15:25:00,1.6753,1.67555,1.6747,1.67545,202000000.0
2007-12-31 15:26:00,1.67545,1.67545,1.6752,1.6753,156800000.0
2007-12-31 15:27:00,1.6753,1.6754,1.6751,1.6753,201900000.0
2007-12-31 15:28:00,1.67525,1.67525,1.67475,1.6748,256600000.0
2007-12-31 15:29:00,1.6749,1.67495,1.6747,1.67475,188800000.0
2007-12-31 15:30:00,1.67475,1.6751,1.67475,1.6748,281600000.0
2007-12-31 15:31:00,1.6749,1.675,1.6744,1.6744,215600000.0
2007-12-31 15:32:00,1.6744,1.6746,1.6738,1.674,377800000.0
2007-12-31 15:33:00,1.674,1.6741,1.6732,1.6732,294000000.0
2007-12-31 15:34:00,1.6732,1.6736,1.6732,1.6736,269400000.0
2007-12-31 15:35:00,1.6736,1.67375,1.6734,1.6735,132900000.0
2007-12-31 15:36:00,1.67355,1.6739,1.67355,1.6739,112200000.0
2007-12-31 15:37:00,1.6738,1.6742,1.6737,1.6739,443300000.0
2007-12-31 15:38:00,1.6738,1.6739,1.67375,1.67385,126700000.0
2007-12-31 15:39:00,1.67385,1.67395,1.6737,1.67385,255400000.0
2007-12-31 15:40:00,1.67385,1.67405,1.67385,1.674,75600000.0
2007-12-31 15:41:00,1.674,1.6746,1.6737,1.6746,270000000.0
2007-12-31 15:42:00,1.6746,1.6748,1.6746,1.6746,131600000.0
2007-12-31 15:43:00,1.6746,1.6751,1.67435,1.6751,234600000.0
2007-12-31 15:44:00,1.6751,1.6753,1.67475,1.67515,289300000.0
2007-12-31 15:45:00,1.6752,1.6755,1.6749,1.6754,366300000.0
2007-12-31 15:46:00,1.6754,1.6756,1.67525,1.6755,232600000.0
2007-12-31 15:47:00,1.6755,1.6756,1.6754,1.6756,188000000.0
2007-12-31 15:48:00,1.6756,1.6758,1.6751,1.6753,166800000.0
2007-12-31 15:49:00,1.6753,1.6753,1.6751,1.6751,184000000.0
2007-12-31 15:50:00,1.6751,1.6752,1.6747,1.675,258800000.0
2007-12-31 15:51:00,1.675,1.675,1.6746,1.6748,152800000.0
2007-12-31 15:52:00,1.6748,1.6748,1.67435,1.67445,164000000.0
2007-12-31 15:53:00,1.67445,1.6746,1.6737,1.67375,446400000.0
2007-12-31 15:54:00,1.67375,1.6741,1.67375,1.6738,84000000.0
2007-12-31 15:55:00,1.6738,1.6741,1.6738,1.674,99600000.0
2007-12-31 15:56:00,1.674,1.6742,1.6739,1.6741,263800000.0
2007-12-31 15:57:00,1.6741,1.6742,1.6739,1.6739,148000000.0
2007-12-31 15:58:00,1.6739,1.6741,1.6739,1.674,66000000.0
2007-12-31 15:59:00,1.674,1.6742,1.674,1.6742,102700000.0
2007-12-31 16:00:00,1.67415,1.6743,1.6741,1.6741,82200000.0
2007-12-31 16:01:00,1.6741,1.6742,1.674,1.6741,45500000.0
2007-12-31 16:02:00,1.67395,1.674,1.67395,1.674,9600000.0
2007-12-31 16:03:00,1.674,1.6741,1.6737,1.674,210000000.0
2007-12-31 16:04:00,1.674,1.674,1.6733,1.6733,81600000.0
2007-12-31 16:05:00,1.6733,1.6741,1.6733,1.6739,245600000.0
2007-12-31 16:06:00,1.6739,1.6741,1.6734,1.67355,547400000.0
2007-12-31 16:07:00,1.67355,1.6754,1.67355,1.6752,572900000.0
2007-12-31 16:08:00,1.6751,1.6754,1.6748,1.6748,298800000.0
2007-12-31 16:09:00,1.6748,1.6748,1.6743,1.6746,222800000.0
2007-12-31 16:10:00,1.6746,1.6749,1.6742,1.67475,422500000.0
2007-12-31 16:11:00,1.6748,1.6748,1.6742,1.6743,379600000.0
2007-12-31 16:12:00,1.6743,1.6745,1.6742,1.6744,244500000.0
2007-12-31 16:13:00,1.6744,1.6746,1.6743,1.6743,120800000.0
2007-12-31 16:14:00,1.6743,1.6745,1.6737,1.674,189500000.0
2007-12-31 16:15:00,1.674,1.674,1.6736,1.6737,277600000.0
2007-12-31 16:16:00,1.6737,1.6739,1.6737,1.6739,119400000.0
2007-12-31 16:17:00,1.6738,1.6738,1.6729,1.6736,513200000.0
2007-12-31 16:18:00,1.6736,1.6736,1.6735,1.6735,22000000.0
2007-12-31 16:19:00,1.67345,1.674,1.67345,1.6737,116800000.0
2007-12-31 16:20:00,1.6737,1.6739,1.6735,1.67355,378800000.0
2007-12-31 16:21:00,1.6736,1.6736,1.6732,1.6733,357400000.0
2007-12-31 16:22:00,1.6733,1.6734,1.6724,1.6726,397200000.0
2007-12-31 16:23:00,1.6727,1.6731,1.6723,1.673,232100000.0
2007-12-31 16:24:00,1.673,1.6733,1.6725,1.6732,198400000.0
2007-12-31 16:25:00,1.6733,1.6738,1.67305,1.6737,535600000.0
2007-12-31 16:26:00,1.6737,1.6739,1.67345,1.6737,321600000.0
2007-12-31 16:27:00,1.6737,1.6743,1.6737,1.6741,132000000.0
2007-12-31 16:28:00,1.6741,1.6741,1.6737,1.6738,95200000.0
2007-12-31 16:29:00,1.6737,1.6738,1.6735,1.6736,169400000.0
2007-12-31 16:30:00,1.6737,1.6746,1.6735,1.6743,238900000.0
2007-12-31 16:31:00,1.6743,1.6749,1.6742,1.6746,461000000.0
2007-12-31 16:32:00,1.6744,1.6747,1.67415,1.6742,344500000.0
2007-12-31 16:33:00,1.6742,1.67485,1.6741,1.6746,677300000.0
2007-12-31 16:34:00,1.6746,1.6752,1.67435,1.67445,523200000.0
2007-12-31 16:35:00,1.67445,1.6751,1.67435,1.67485,475400000.0
2007-12-31 16:36:00,1.6749,1.675,1.6748,1.6749,170200000.0
2007-12-31 16:37:00,1.6749,1.67545,1.6746,1.6748,224700000.0
2007-12-31 16:38:00,1.6748,1.6748,1.67385,1.674,344400000.0
2007-12-31 16:39:00,1.674,1.67415,1.673,1.673,405400000.0
2007-12-31 16:40:00,1.673,1.6738,1.673,1.6738,280000000.0
2007-12-31 16:41:00,1.67385,1.6741,1.6736,1.674,346200000.0
2007-12-31 16:42:00,1.674,1.6741,1.6732,1.67335,450100000.0
2007-12-31 16:43:00,1.67335,1.6734,1.6727,1.6728,521100000.0
2007-12-31 16:44:00,1.6728,1.6734,1.6728,1.6731,309399998.0
2007-12-31 16:45:00,1.6731,1.6737,1.6731,1.6733,195500000.0
2007-12-31 16:46:00,1.6734,1.6734,1.6731,1.6733,294400000.0
2007-12-31 16:47:00,1.6733,1.6734,1.67305,1.67305,185400000.0
2007-12-31 16:48:00,1.67305,1.6734,1.673,1.6732,217600000.0
2007-12-31 16:49:00,1.6732,1.6737,1.6729,1.6737,316800000.0
2007-12-31 16:50:00,1.6737,1.6737,1.6734,1.6735,130100000.0
2007-12-31 16:51:00,1.6735,1.6737,1.673,1.6736,414700000.0
2007-12-31 16:52:00,1.6736,1.6736,1.6729,1.6729,450600000.0
2007-12-31 16:53:00,1.6729,1.6733,1.6726,1.673,433800000.0
2007-12-31 16:54:00,1.673,1.67355,1.6729,1.67315,543400000.0
2007-12-31 16:55:00,1.6731,1.6734,1.6729,1.6734,254400000.0
2007-12-31 16:56:00,1.6734,1.6737,1.6731,1.6733,237700000.0
2007-12-31 16:57:00,1.6732,1.6738,1.6732,1.67365,345000000.0
2007-12-31 16:58:00,1.6737,1.6746,1.67365,1.6742,356400000.0
2007-12-31 16:59:00,1.6742,1.6745,1.6734,1.6737,575199999.0
2007-12-31 17:00:00,1.6737,1.6749,1.6737,1.6741,649500000.0
2007-12-31 17:01:00,1.6741,1.6751,1.6741,1.6751,500699999.0
2007-12-31 17:02:00,1.6751,1.6751,1.6744,1.6746,348800000.0
2007-12-31 17:03:00,1.6746,1.6749,1.6742,1.6742,232800000.0
2007-12-31 17:04:00,1.6742,1.6745,1.67375,1.674,299600000.0
2007-12-31 17:05:00,1.674,1.6742,1.67375,1.67375,256800000.0
2007-12-31 17:06:00,1.6738,1.6739,1.6725,1.6726,498000000.0
2007-12-31 17:07:00,1.6725,1.6745,1.6725,1.6738,573300000.0
2007-12-31 17:08:00,1.6737,1.6747,1.6721,1.673,883100000.0
2007-12-31 17:09:00,1.6729,1.6734,1.6725,1.6726,493000000.0
2007-12-31 17:10:00,1.6726,1.673,1.6717,1.6723,805700001.0
2007-12-31 17:11:00,1.6723,1.6723,1.67175,1.6721,462400000.0
2007-12-31 17:12:00,1.6721,1.6721,1.67175,1.672,449600000.0
2007-12-31 17:13:00,1.6719,1.6719,1.671,1.6711,409100000.0
2007-12-31 17:14:00,1.6711,1.6718,1.6711,1.6713,691100000.0
2007-12-31 17:15:00,1.6713,1.67195,1.6711,1.67155,515500000.0
2007-12-31 17:16:00,1.67155,1.6717,1.6708,1.6714,676300000.0
2007-12-31 17:17:00,1.6714,1.6727,1.6714,1.6715,560600000.0
2007-12-31 17:18:00,1.6715,1.6719,1.671,1.67115,413600000.0
2007-12-31 17:19:00,1.67115,1.67245,1.6711,1.6723,452800000.0
2007-12-31 17:20:00,1.6723,1.6727,1.6716,1.6719,543600000.0
2007-12-31 17:21:00,1.6719,1.6721,1.6718,1.6719,220400000.0
2007-12-31 17:22:00,1.6719,1.6719,1.6716,1.67165,324800000.0
2007-12-31 17:23:00,1.67165,1.6717,1.67145,1.6716,148000000.0
2007-12-31 17:24:00,1.6716,1.6721,1.6715,1.6717,185900000.0
2007-12-31 17:25:00,1.6717,1.6719,1.6706,1.6707,307200000.0
2007-12-31 17:26:00,1.6707,1.6709,1.67,1.67025,395300000.0
2007-12-31 17:27:00,1.6703,1.6703,1.6699,1.67,291200000.0
2007-12-31 17:28:00,1.67,1.6703,1.6699,1.67,207500000.0
2007-12-31 17:29:00,1.67,1.6703,1.67,1.6702,161600000.0
2007-12-31 17:30:00,1.67015,1.6705,1.6701,1.6704,203200000.0
2007-12-31 17:31:00,1.6704,1.6708,1.67025,1.6706,429200000.0
2007-12-31 17:32:00,1.6706,1.67145,1.6705,1.671,565700000.0
2007-12-31 17:33:00,1.6711,1.6714,1.671,1.6714,221700000.0
2007-12-31 17:34:00,1.6714,1.6716,1.6712,1.6714,142200000.0
2007-12-31 17:35:00,1.6713,1.67165,1.6713,1.6716,130700000.0
2007-12-31 17:36:00,1.67145,1.6719,1.6714,1.6718,187200000.0
2007-12-31 17:37:00,1.67185,1.6722,1.6714,1.6716,188800000.0
2007-12-31 17:38:00,1.6716,1.6716,1.6712,1.6714,104400000.0
2007-12-31 17:39:00,1.6714,1.6719,1.6713,1.6715,212800000.0
2007-12-31 17:40:00,1.6715,1.6716,1.6714,1.6715,223400000.0
2007-12-31 17:41:00,1.6715,1.6723,1.6712,1.672,422800000.0
2007-12-31 17:42:00,1.672,1.6727,1.6718,1.6725,150200000.0
2007-12-31 17:43:00,1.6725,1.6726,1.67205,1.6724,109700000.0
2007-12-31 17:44:00,1.6724,1.6724,1.6718,1.6718,107900000.0
2007-12-31 17:45:00,1.6718,1.6718,1.6714,1.6717,265900000.0
2007-12-31 17:46:00,1.6718,1.6721,1.6716,1.6718,286200000.0
2007-12-31 17:47:00,1.6718,1.6718,1.6713,1.6715,64100000.0
2007-12-31 17:48:00,1.6715,1.6715,1.67075,1.6709,127100000.0
2007-12-31 17:49:00,1.6709,1.6711,1.6709,1.671,200600000.0
2007-12-31 17:50:00,1.671,1.671,1.6704,1.6705,74000000.0
2007-12-31 17:51:00,1.6705,1.6706,1.66925,1.66935,261200000.0
2007-12-31 17:52:00,1.66935,1.6698,1.6691,1.6696,244800000.0
2007-12-31 17:53:00,1.6696,1.67,1.6695,1.6696,179100000.0
2007-12-31 17:54:00,1.6697,1.6697,1.6694,1.6695,374900000.0
2007-12-31 17:55:00,1.6695,1.6695,1.6683,1.6686,428000000.0
2007-12-31 17:56:00,1.6686,1.6688,1.6678,1.6686,599800000.0
2007-12-31 17:57:00,1.66855,1.6689,1.6681,1.6681,423200000.0
2007-12-31 17:58:00,1.668,1.668,1.66565,1.6664,564000000.0
2007-12-31 17:59:00,1.66645,1.6667,1.6647,1.6648,550000000.0
2007-12-31 18:00:00,1.6648,1.6651,1.6629,1.6629,644600000.0
2007-12-31 18:01:00,1.6628,1.6628,1.6594,1.6626,682100000.0
2007-12-31 18:02:00,1.6626,1.6633,1.6616,1.6632,464700000.0
2007-12-31 18:03:00,1.6632,1.6636,1.6628,1.66295,423300000.0
2007-12-31 18:04:00,1.66295,1.6631,1.6618,1.6621,537000000.0
2007-12-31 18:05:00,1.6621,1.6626,1.6617,1.6622,400400000.0
2007-12-31 18:06:00,1.6622,1.663,1.6622,1.6628,563100000.0
2007-12-31 18:07:00,1.6628,1.6629,1.6622,1.6628,553400000.0
2007-12-31 18:08:00,1.6628,1.6631,1.6621,1.663,429600000.0
2007-12-31 18:09:00,1.663,1.6633,1.6628,1.6629,226500000.0
2007-12-31 18:10:00,1.6628,1.6633,1.6628,1.6632,303199999.0
2007-12-31 18:11:00,1.66315,1.66415,1.663,1.6639,740699997.0
2007-12-31 18:12:00,1.6639,1.6641,1.66365,1.6638,478300000.0
2007-12-31 18:13:00,1.6638,1.6638,1.6632,1.6633,272100000.0
2007-12-31 18:14:00,1.6634,1.6636,1.6626,1.66325,486400000.0
2007-12-31 18:15:00,1.66325,1.66365,1.6629,1.66295,546900000.0
2007-12-31 18:16:00,1.66295,1.6635,1.6628,1.6629,397200000.0
2007-12-31 18:17:00,1.6629,1.6631,1.6627,1.663,381900000.0
2007-12-31 18:18:00,1.663,1.6631,1.6626,1.6627,279800000.0
2007-12-31 18:19:00,1.6627,1.6632,1.6627,1.663,253400000.0
2007-12-31 18:20:00,1.6631,1.66425,1.663,1.6637,404700000.0
2007-12-31 18:21:00,1.6637,1.6638,1.66315,1.6636,187900000.0
2007-12-31 18:22:00,1.6634,1.6634,1.6631,1.6632,151500000.0
2007-12-31 18:23:00,1.6632,1.6634,1.6627,1.6629,315000000.0
2007-12-31 18:24:00,1.6631,1.66335,1.6623,1.6627,447200000.0
2007-12-31 18:25:00,1.6627,1.663,1.6627,1.6629,228000000.0
2007-12-31 18:26:00,1.6629,1.6629,1.66205,1.66205,195200000.0
2007-12-31 18:27:00,1.6621,1.6627,1.6619,1.6627,272100000.0
2007-12-31 18:28:00,1.6627,1.663,1.6623,1.6626,388300000.0
2007-12-31 18:29:00,1.6626,1.6629,1.6622,1.6624,332400000.0
2007-12-31 18:30:00,1.6624,1.6632,1.6622,1.6631,316400000.0
2007-12-31 18:31:00,1.663,1.6634,1.6629,1.6633,202100000.0
2007-12-31 18:32:00,1.6633,1.6637,1.66325,1.6634,279700000.0
2007-12-31 18:33:00,1.66335,1.6636,1.6631,1.6632,316800000.0
2007-12-31 18:34:00,1.6633,1.6633,1.6626,1.6629,470600000.0
2007-12-31 18:35:00,1.6629,1.6629,1.6624,1.66255,241900000.0
2007-12-31 18:36:00,1.6626,1.6628,1.6623,1.66255,182300000.0
2007-12-31 18:37:00,1.6625,1.6628,1.6624,1.6628,171000000.0
2007-12-31 18:38:00,1.6628,1.6629,1.6618,1.6618,162000000.0
2007-12-31 18:39:00,1.6618,1.6619,1.6613,1.6616,297000000.0
2007-12-31 18:40:00,1.6616,1.66185,1.6613,1.6615,354000000.0
2007-12-31 18:41:00,1.6615,1.662,1.6612,1.662,202100000.0
2007-12-31 18:42:00,1.662,1.6626,1.6619,1.6622,260400000.0
2007-12-31 18:43:00,1.6622,1.6624,1.66175,1.6618,189200000.0
2007-12-31 18:44:00,1.6618,1.66185,1.6614,1.66145,211500000.0
2007-12-31 18:45:00,1.66145,1.6618,1.6614,1.6617,214900000.0
2007-12-31 18:46:00,1.6617,1.6627,1.6617,1.6624,255300000.0
2007-12-31 18:47:00,1.6624,1.6628,1.6624,1.66255,219700000.0
2007-12-31 18:48:00,1.66255,1.6628,1.6625,1.66275,118800000.0
2007-12-31 18:49:00,1.6628,1.6633,1.6627,1.66315,269100000.0
2007-12-31 18:50:00,1.6632,1.6636,1.6632,1.6634,253200000.0
2007-12-31 18:51:00,1.6634,1.6635,1.66305,1.6631,177900000.0
2007-12-31 18:52:00,1.6631,1.6631,1.6629,1.663,214700000.0
2007-12-31 18:53:00,1.66305,1.6631,1.6629,1.6629,69400000.0
2007-12-31 18:54:00,1.66295,1.66295,1.6626,1.66265,135600000.0
2007-12-31 18:55:00,1.66265,1.6632,1.66265,1.6629,248700000.0
2007-12-31 18:56:00,1.6629,1.66315,1.6629,1.66315,128000000.0
2007-12-31 18:57:00,1.66315,1.6636,1.6631,1.6634,235200000.0
2007-12-31 18:58:00,1.6633,1.6635,1.6632,1.6632,163900000.0
2007-12-31 18:59:00,1.6632,1.66385,1.6632,1.66385,187000000.0
2007-12-31 19:00:00,1.6637,1.66375,1.6632,1.6635,95400000.0
2008-01-02 00:08:00,1.665,1.66535,1.665,1.6653,42300000.0
2008-01-02 00:09:00,1.6649,1.66525,1.6649,1.66525,32800000.0
2008-01-02 00:10:00,1.66515,1.66515,1.6648,1.665,16800000.0
2008-01-02 00:11:00,1.6657,1.6657,1.6657,1.6657,7200000.0
2008-01-02 00:12:00,1.6657,1.6657,1.6657,1.6657,1800000.0
2008-01-02 00:13:00,1.66485,1.6657,1.66485,1.6657,4100000.0
2008-01-02 00:15:00,1.6648,1.6657,1.6646,1.6646,25900000.0
2008-01-02 00:16:00,1.66465,1.665,1.66465,1.66475,71000000.0
2008-01-02 00:17:00,1.6645,1.66465,1.6645,1.6646,16800000.0
2008-01-02 00:18:00,1.6641,1.6641,1.6641,1.6641,3200000.0
2008-01-02 00:19:00,1.6642,1.6647,1.6642,1.6647,42400000.0
2008-01-02 00:20:00,1.6647,1.6653,1.6647,1.6653,57200000.0
2008-01-02 00:21:00,1.6653,1.6654,1.6653,1.6653,85200000.0
2008-01-02 00:22:00,1.6651,1.6653,1.6651,1.6653,29700000.0
2008-01-02 00:24:00,1.6653,1.6653,1.6653,1.6653,14200000.0
2008-01-02 00:26:00,1.6654,1.6654,1.6654,1.6654,14200000.0
2008-01-02 00:27:00,1.6653,1.6656,1.665,1.6654,101900000.0
2008-01-02 00:28:00,1.6653,1.6656,1.6648,1.6653,226200000.0
2008-01-02 00:29:00,1.6651,1.6652,1.6651,1.6652,57600000.0
2008-01-02 00:30:00,1.6653,1.6653,1.6653,1.6653,200000.0
2008-01-02 00:31:00,1.6652,1.6652,1.6652,1.6652,36000000.0
2008-01-02 00:32:00,1.6652,1.6652,1.6647,1.6649,141900000.0
2008-01-02 00:33:00,1.665,1.665,1.665,1.665,21600000.0
2008-01-02 00:34:00,1.6649,1.665,1.6649,1.665,36000000.0
2008-01-02 00:35:00,1.6645,1.6649,1.6645,1.6649,10400000.0
2008-01-02 00:36:00,1.6649,1.665,1.6646,1.665,58000000.0
2008-01-02 00:37:00,1.6647,1.6647,1.6647,1.6647,14400000.0
2008-01-02 00:38:00,1.6647,1.6647,1.6647,1.6647,7200000.0
2008-01-02 00:39:00,1.6646,1.6649,1.6635,1.6637,140700000.0
2008-01-02 00:40:00,1.6637,1.6649,1.6635,1.6648,421200000.0
2008-01-02 00:41:00,1.6649,1.6649,1.6646,1.6646,108000000.0
2008-01-02 00:42:00,1.6646,1.665,1.66435,1.6645,208700000.0
2008-01-02 00:43:00,1.6644,1.6653,1.66415,1.6651,214600000.0
2008-01-02 00:44:00,1.6651,1.6653,1.6651,1.6652,16200000.0
2008-01-02 00:45:00,1.6653,1.6655,1.6645,1.6653,177400000.0
2008-01-02 00:46:00,1.6653,1.6655,1.66495,1.6655,87900000.0
2008-01-02 00:47:00,1.6655,1.6655,1.6651,1.6654,121300000.0
2008-01-02 00:48:00,1.6654,1.6661,1.665,1.6659,207300000.0
2008-01-02 00:49:00,1.6659,1.666,1.6658,1.6659,110000000.0
2008-01-02 00:50:00,1.6658,1.6658,1.6658,1.6658,21600000.0
2008-01-02 00:51:00,1.6658,1.6661,1.66535,1.6661,216900000.0
2008-01-02 00:52:00,1.6661,1.6662,1.6657,1.6657,94500000.0
2008-01-02 00:53:00,1.6661,1.6663,1.6661,1.6661,78600000.0
2008-01-02 00:54:00,1.6661,1.6667,1.6659,1.6661,342300000.0
2008-01-02 00:55:00,1.66575,1.6661,1.66575,1.6659,78900000.0
2008-01-02 00:56:00,1.6659,1.666,1.6651,1.6651,254300000.0
2008-01-02 00:57:00,1.6647,1.6652,1.6647,1.6648,347500000.0
2008-01-02 00:58:00,1.6648,1.6651,1.6645,1.6649,145100000.0
2008-01-02 00:59:00,1.6649,1.6649,1.6645,1.6645,57600000.0
2008-01-02 01:00:00,1.6645,1.6648,1.6645,1.6648,33700000.0
2008-01-02 01:01:00,1.6646,1.6647,1.6646,1.6647,41200000.0
2008-01-02 01:02:00,1.6647,1.6651,1.6641,1.665,58700000.0
2008-01-02 01:03:00,1.665,1.6651,1.665,1.6651,36000000.0
2008-01-02 01:04:00,1.6651,1.6655,1.6647,1.6649,104300000.0
2008-01-02 01:05:00,1.6649,1.665,1.6649,1.6649,18100000.0
2008-01-02 01:06:00,1.6649,1.6649,1.6648,1.6648,1200000.0
2008-01-02 01:07:00,1.6648,1.6654,1.6647,1.6654,21500000.0
2008-01-02 01:08:00,1.6654,1.6656,1.6654,1.6656,2200000.0
2008-01-02 01:09:00,1.6657,1.6658,1.6655,1.6658,2400000.0
2008-01-02 01:10:00,1.6658,1.6658,1.6658,1.6658,1000000.0
2008-01-02 01:11:00,1.6652,1.6663,1.6652,1.6661,11600000.0
2008-01-02 01:12:00,1.6664,1.6674,1.6664,1.6669,156600000.0
2008-01-02 01:13:00,1.6668,1.6674,1.6665,1.6673,145200000.0
2008-01-02 01:14:00,1.667,1.6672,1.6668,1.667,111500000.0
2008-01-02 01:15:00,1.6671,1.6671,1.667,1.667,2000000.0
2008-01-02 01:16:00,1.667,1.6675,1.6663,1.6674,49600000.0
2008-01-02 01:17:00,1.6674,1.6679,1.66675,1.6669,176100000.0
2008-01-02 01:18:00,1.6669,1.6678,1.66685,1.6678,23500000.0
2008-01-02 01:19:00,1.6678,1.6679,1.6676,1.6677,15800000.0
2008-01-02 01:20:00,1.6677,1.668,1.6677,1.6678,4400000.0
2008-01-02 01:21:00,1.6677,1.6677,1.6669,1.6676,58300000.0
2008-01-02 01:22:00,1.6676,1.6679,1.6674,1.6675,13300000.0
2008-01-02 01:23:00,1.6675,1.6676,1.6673,1.6674,2800000.0
2008-01-02 01:24:00,1.6674,1.6675,1.667,1.6671,6600000.0
2008-01-02 01:25:00,1.6671,1.6671,1.6671,1.6671,1400000.0
2008-01-02 01:26:00,1.6671,1.6673,1.667,1.667,27300000.0
2008-01-02 01:27:00,1.6671,1.6671,1.667,1.6671,3800000.0
2008-01-02 01:29:00,1.667,1.667,1.6664,1.6665,51400000.0
2008-01-02 01:30:00,1.6663,1.6669,1.6663,1.6669,42800000.0
2008-01-02 01:31:00,1.6669,1.6669,1.6666,1.6666,2200000.0
2008-01-02 01:32:00,1.6666,1.6667,1.6665,1.6667,2800000.0
2008-01-02 01:33:00,1.6667,1.66675,1.6666,1.66675,1600000.0
2008-01-02 01:34:00,1.6667,1.6667,1.6666,1.6666,10000000.0
2008-01-02 01:36:00,1.6665,1.6665,1.6663,1.6664,2600000.0
2008-01-02 01:37:00,1.6664,1.6665,1.6664,1.6665,10000000.0
2008-01-02 01:38:00,1.6665,1.6666,1.6665,1.6665,17400000.0
2008-01-02 01:40:00,1.6663,1.6663,1.6662,1.6663,1000000.0
2008-01-02 01:41:00,1.66555,1.6662,1.66555,1.6662,5700000.0
2008-01-02 01:42:00,1.6655,1.6663,1.6655,1.6661,37600000.0
2008-01-02 01:43:00,1.6661,1.6663,1.6659,1.6662,32400000.0
2008-01-02 01:44:00,1.6662,1.6663,1.6658,1.6661,97900000.0
2008-01-02 01:45:00,1.6662,1.6662,1.6661,1.6662,16200000.0
2008-01-02 01:46:00,1.6662,1.6663,1.6662,1.6663,35300000.0
2008-01-02 01:47:00,1.6663,1.6665,1.6663,1.6665,51100000.0
2008-01-02 01:48:00,1.6663,1.6666,1.6663,1.6666,92500000.0
2008-01-02 01:49:00,1.6664,1.6665,1.6662,1.6664,152000000.0
2008-01-02 01:50:00,1.6664,1.6664,1.6662,1.6663,151000000.0
2008-01-02 01:51:00,1.6664,1.6667,1.6663,1.6665,61800000.0
2008-01-02 01:52:00,1.6665,1.6667,1.6665,1.6666,25800000.0
2008-01-02 01:53:00,1.6666,1.6668,1.6666,1.6668,82000000.0
2008-01-02 01:54:00,1.6667,1.6668,1.6662,1.6665,59000000.0
2008-01-02 01:55:00,1.6665,1.6665,1.6663,1.6664,71800000.0
2008-01-02 01:56:00,1.6664,1.6665,1.6661,1.6664,184100000.0
2008-01-02 01:57:00,1.6663,1.6666,1.6659,1.6662,270100000.0
2008-01-02 01:58:00,1.6662,1.6668,1.6662,1.6667,90200000.0
2008-01-02 01:59:00,1.6667,1.6674,1.6667,1.6672,50400000.0
2008-01-02 02:00:00,1.6672,1.6674,1.6671,1.6672,16900000.0
2008-01-02 02:01:00,1.6672,1.6674,1.6671,1.6671,28600000.0
2008-01-02 02:03:00,1.667,1.667,1.6666,1.6669,26500000.0
2008-01-02 02:04:00,1.667,1.6671,1.6668,1.6671,12500000.0
2008-01-02 02:05:00,1.6671,1.6672,1.6668,1.6669,12500000.0
2008-01-02 02:06:00,1.6669,1.6669,1.6661,1.6664,17400000.0
2008-01-02 02:07:00,1.6663,1.6674,1.6663,1.6674,56800000.0
2008-01-02 02:08:00,1.6674,1.6674,1.6669,1.667,33600000.0
2008-01-02 02:09:00,1.6671,1.6671,1.6667,1.6667,16000000.0
2008-01-02 02:10:00,1.6667,1.6667,1.6663,1.6663,13500000.0
2008-01-02 02:11:00,1.6664,1.6667,1.6664,1.6666,32000000.0
2008-01-02 02:12:00,1.6666,1.667,1.6661,1.6662,39200000.0
2008-01-02 02:13:00,1.6663,1.6663,1.666,1.6662,22700000.0
2008-01-02 02:14:00,1.6662,1.6667,1.666,1.6666,27100000.0
2008-01-02 02:15:00,1.6666,1.6666,1.6666,1.6666,1500000.0
2008-01-02 02:16:00,1.6656,1.6666,1.6656,1.6663,23700000.0
2008-01-02 02:17:00,1.6663,1.6664,1.6663,1.6664,6000000.0
2008-01-02 02:18:00,1.6664,1.6664,1.6659,1.6659,32800000.0
2008-01-02 02:19:00,1.6659,1.6663,1.6659,1.6659,12500000.0
2008-01-02 02:20:00,1.6659,1.6659,1.6659,1.6659,500000.0
2008-01-02 02:21:00,1.6659,1.6666,1.6659,1.666,42000000.0
2008-01-02 02:22:00,1.666,1.6669,1.666,1.6669,42400000.0
2008-01-02 02:23:00,1.6669,1.6669,1.6657,1.6666,12000000.0
2008-01-02 02:24:00,1.6666,1.6667,1.66565,1.6667,10200000.0
2008-01-02 02:25:00,1.6667,1.6671,1.6667,1.667,48000000.0
2008-01-02 02:26:00,1.667,1.6672,1.6665,1.6668,22400000.0
2008-01-02 02:27:00,1.6668,1.6668,1.6662,1.6662,30000000.0
2008-01-02 02:28:00,1.6662,1.6664,1.6661,1.6661,104500000.0
2008-01-02 02:29:00,1.6662,1.6666,1.666,1.6661,82900000.0
2008-01-02 02:30:00,1.6661,1.6666,1.6657,1.6665,209200000.0
2008-01-02 02:31:00,1.6665,1.6667,1.6661,1.6663,116500000.0
2008-01-02 02:32:00,1.6662,1.6663,1.6658,1.6662,41800000.0
2008-01-02 02:33:00,1.6662,1.6664,1.6661,1.6661,65900000.0
2008-01-02 02:34:00,1.6661,1.6662,1.6659,1.6661,124600000.0
2008-01-02 02:35:00,1.6661,1.6662,1.6659,1.6659,261600000.0
2008-01-02 02:36:00,1.6659,1.666,1.6656,1.666,406500000.0
2008-01-02 02:37:00,1.666,1.6663,1.666,1.6663,255200000.0
2008-01-02 02:38:00,1.6663,1.6664,1.6661,1.6661,260000000.0
2008-01-02 02:39:00,1.6661,1.6662,1.66535,1.6661,304000000.0
2008-01-02 02:40:00,1.6661,1.6663,1.666,1.6663,256800000.0
2008-01-02 02:41:00,1.6663,1.6663,1.66535,1.6655,761600000.0
2008-01-02 02:42:00,1.6655,1.6661,1.6652,1.666,453200000.0
2008-01-02 02:43:00,1.666,1.6661,1.6653,1.6661,164800000.0
2008-01-02 02:44:00,1.6661,1.6663,1.6654,1.6662,274400000.0
2008-01-02 02:45:00,1.6662,1.6662,1.6656,1.6658,280700000.0
2008-01-02 02:46:00,1.6658,1.666,1.6658,1.6659,376800000.0
2008-01-02 02:47:00,1.6658,1.6661,1.6656,1.6658,346700000.0
2008-01-02 02:48:00,1.6658,1.6658,1.6654,1.6655,267200000.0
2008-01-02 02:49:00,1.6654,1.6655,1.6653,1.6654,321000000.0
2008-01-02 02:50:00,1.6654,1.6656,1.6653,1.6656,261600000.0
2008-01-02 02:51:00,1.6656,1.6656,1.6646,1.6648,495200000.0
2008-01-02 02:52:00,1.6649,1.6651,1.6642,1.6643,325700000.0
2008-01-02 02:53:00,1.6643,1.6648,1.6629,1.6634,511200000.0
2008-01-02 02:54:00,1.6634,1.664,1.6634,1.6634,280800000.0
2008-01-02 02:55:00,1.6634,1.6637,1.6632,1.6634,273800000.0
2008-01-02 02:56:00,1.6634,1.664,1.6633,1.6639,654300000.0
2008-01-02 02:57:00,1.6639,1.664,1.663,1.6638,353200000.0
2008-01-02 02:58:00,1.6638,1.6639,1.6633,1.6636,357200000.0
2008-01-02 02:59:00,1.6636,1.6637,1.6629,1.6632,301800000.0
2008-01-02 03:00:00,1.6632,1.6636,1.6632,1.6635,355600000.0
2008-01-02 03:01:00,1.6636,1.6639,1.6635,1.6637,336800000.0
2008-01-02 03:02:00,1.6638,1.6641,1.6637,1.6641,373600000.0
2008-01-02 03:03:00,1.6641,1.6641,1.6632,1.664,478600000.0
2008-01-02 03:04:00,1.664,1.6643,1.6631,1.664,519800000.0
2008-01-02 03:05:00,1.664,1.6642,1.6639,1.664,269600000.0
2008-01-02 03:06:00,1.664,1.6645,1.664,1.6645,333600000.0
2008-01-02 03:07:00,1.6645,1.6645,1.6642,1.6643,292000000.0
2008-01-02 03:08:00,1.6644,1.6644,1.6641,1.6644,322400000.0
2008-01-02 03:09:00,1.6636,1.6644,1.6636,1.6644,210400000.0
2008-01-02 03:10:00,1.6644,1.6644,1.6641,1.6641,22800000.0
2008-01-02 03:11:00,1.6641,1.6642,1.6632,1.6638,1041500000.0
2008-01-02 03:12:00,1.6637,1.6638,1.6635,1.6636,321600000.0
2008-01-02 03:13:00,1.6636,1.6636,1.66285,1.6636,389600000.0
2008-01-02 03:14:00,1.6635,1.6637,1.6626,1.6636,779000000.0
2008-01-02 03:15:00,1.6636,1.6636,1.6631,1.6635,252000000.0
2008-01-02 03:16:00,1.6635,1.6636,1.66265,1.6636,344000000.0
2008-01-02 03:17:00,1.6636,1.6636,1.6632,1.6635,389100000.0
2008-01-02 03:18:00,1.6636,1.6636,1.6627,1.6636,301600000.0
2008-01-02 03:19:00,1.6636,1.6636,1.66255,1.66275,912500000.0
2008-01-02 03:20:00,1.66275,1.6635,1.66275,1.6635,798400000.0
2008-01-02 03:21:00,1.6635,1.6635,1.6627,1.66275,651200000.0
2008-01-02 03:22:00,1.66275,1.6636,1.66275,1.6635,419200000.0
2008-01-02 03:23:00,1.6635,1.6636,1.6628,1.6635,331200000.0
2008-01-02 03:24:00,1.6635,1.6635,1.6635,1.6635,31200000.0
2008-01-02 03:25:00,1.6628,1.6628,1.6628,1.6628,160000000.0
2008-01-02 03:26:00,1.6628,1.6637,1.6626,1.6635,530700000.0
2008-01-02 03:27:00,1.6635,1.6636,1.66255,1.66275,564600000.0
2008-01-02 03:28:00,1.66275,1.6634,1.66255,1.66255,396500000.0
2008-01-02 03:29:00,1.66255,1.6634,1.6623,1.6632,479400000.0
2008-01-02 03:30:00,1.6632,1.6632,1.6632,1.6632,164000000.0
2008-01-02 03:31:00,1.6631,1.6632,1.6631,1.6632,59200000.0
2008-01-02 03:32:00,1.6632,1.6632,1.66225,1.663,399200000.0
2008-01-02 03:33:00,1.663,1.6631,1.6622,1.663,299200000.0
2008-01-02 03:34:00,1.6631,1.6632,1.6624,1.6631,355200000.0
2008-01-02 03:35:00,1.6631,1.6632,1.663,1.6631,296800000.0
2008-01-02 03:36:00,1.663,1.6632,1.6629,1.6631,355200000.0
2008-01-02 03:37:00,1.6632,1.6634,1.6631,1.6633,284800000.0
2008-01-02 03:38:00,1.6633,1.6634,1.66255,1.6634,437600000.0
2008-01-02 03:39:00,1.6634,1.6634,1.6624,1.6634,435400000.0
2008-01-02 03:40:00,1.6634,1.664,1.6633,1.6638,311300000.0
2008-01-02 03:41:00,1.6637,1.6638,1.66285,1.66305,274400000.0
2008-01-02 03:42:00,1.6637,1.6637,1.6633,1.6635,270400000.0
2008-01-02 03:43:00,1.6635,1.6637,1.6634,1.6635,348000000.0
2008-01-02 03:44:00,1.6635,1.6639,1.6635,1.6639,210400000.0
2008-01-02 03:45:00,1.6639,1.664,1.6639,1.664,267200000.0
2008-01-02 03:46:00,1.664,1.664,1.6637,1.6638,268800000.0
2008-01-02 03:47:00,1.6637,1.664,1.6636,1.6638,294400000.0
2008-01-02 03:48:00,1.6638,1.664,1.6631,1.6638,621600000.0
2008-01-02 03:49:00,1.6638,1.6638,1.6628,1.663,484400000.0
2008-01-02 03:50:00,1.663,1.6638,1.66295,1.6638,742400000.0
2008-01-02 03:51:00,1.6638,1.6638,1.6636,1.6638,343200000.0
2008-01-02 03:52:00,1.6638,1.6639,1.6636,1.6637,329600000.0
2008-01-02 03:53:00,1.6637,1.6638,1.6636,1.6636,343200000.0
2008-01-02 03:54:00,1.6636,1.6638,1.6628,1.6638,443200000.0
2008-01-02 03:55:00,1.6638,1.6639,1.663,1.6637,293600000.0
2008-01-02 03:56:00,1.6638,1.6638,1.66285,1.6629,506000000.0
2008-01-02 03:57:00,1.6629,1.6638,1.66285,1.6638,717600000.0
2008-01-02 03:58:00,1.6638,1.6639,1.6638,1.6639,271200000.0
2008-01-02 03:59:00,1.6639,1.664,1.66325,1.6639,438400000.0
2008-01-02 04:00:00,1.6639,1.664,1.6636,1.6639,335200000.0
2008-01-02 04:01:00,1.6639,1.6642,1.6635,1.6639,354500000.0
2008-01-02 04:02:00,1.6639,1.6639,1.6635,1.6637,331400000.0
2008-01-02 04:03:00,1.6637,1.6639,1.6636,1.6637,396200000.0
2008-01-02 04:04:00,1.6637,1.6639,1.6633,1.6635,426800000.0
2008-01-02 04:05:00,1.6635,1.6638,1.6635,1.6637,263200000.0
2008-01-02 04:06:00,1.6637,1.6637,1.663,1.6636,340000000.0
2008-01-02 04:07:00,1.6636,1.6636,1.6634,1.6634,1005000000.0
2008-01-02 04:08:00,1.6634,1.6636,1.6631,1.6631,357200000.0
2008-01-02 04:09:00,1.6631,1.6632,1.6631,1.6632,261600000.0
2008-01-02 04:10:00,1.6632,1.6632,1.66245,1.66245,413600000.0
2008-01-02 04:11:00,1.66245,1.6633,1.6622,1.6632,814900000.0
2008-01-02 04:12:00,1.6632,1.6635,1.6631,1.6634,434300000.0
2008-01-02 04:13:00,1.6634,1.6644,1.6634,1.6637,553800000.0
2008-01-02 04:14:00,1.6637,1.6639,1.66295,1.6637,612400000.0
2008-01-02 04:15:00,1.6637,1.6639,1.6636,1.6636,273700000.0
2008-01-02 04:16:00,1.6635,1.664,1.6634,1.6636,266300000.0
2008-01-02 04:17:00,1.6636,1.6642,1.66315,1.6642,332000000.0
2008-01-02 04:18:00,1.6642,1.6642,1.66305,1.6637,393900000.0
2008-01-02 04:19:00,1.6638,1.664,1.6635,1.6638,297400000.0
2008-01-02 04:20:00,1.6639,1.6641,1.6637,1.6641,367400000.0
2008-01-02 04:21:00,1.664,1.6641,1.6632,1.6641,324900000.0
2008-01-02 04:22:00,1.6641,1.6643,1.66315,1.664,453800000.0
2008-01-02 04:23:00,1.664,1.6641,1.66305,1.6637,427000000.0
2008-01-02 04:24:00,1.6636,1.6639,1.6631,1.6631,337800000.0
2008-01-02 04:25:00,1.6631,1.6637,1.6631,1.6637,261600000.0
2008-01-02 04:26:00,1.6637,1.6638,1.6636,1.6637,264000000.0
2008-01-02 04:27:00,1.6637,1.6641,1.663,1.664,314400000.0
2008-01-02 04:28:00,1.664,1.6642,1.6632,1.664,295200000.0
2008-01-02 04:29:00,1.664,1.6643,1.664,1.6641,318200000.0
2008-01-02 04:30:00,1.6641,1.6642,1.6639,1.6639,359200000.0
2008-01-02 04:31:00,1.6639,1.6641,1.6639,1.664,204000000.0
2008-01-02 04:32:00,1.6637,1.6638,1.6637,1.6637,265600000.0
2008-01-02 04:33:00,1.6637,1.6638,1.6636,1.6637,278400000.0
2008-01-02 04:34:00,1.6637,1.6637,1.6634,1.6636,326400000.0
2008-01-02 04:35:00,1.6636,1.6637,1.6635,1.6635,271200000.0
2008-01-02 04:36:00,1.6635,1.6638,1.6632,1.6634,330000000.0
2008-01-02 04:37:00,1.6634,1.6637,1.6634,1.6637,270400000.0
2008-01-02 04:38:00,1.6637,1.6641,1.6636,1.6637,395900000.0
2008-01-02 04:39:00,1.6637,1.6638,1.66305,1.66305,421300000.0
2008-01-02 04:40:00,1.6638,1.6638,1.6634,1.6634,153700000.0
2008-01-02 04:41:00,1.6634,1.664,1.6634,1.6639,265600000.0
2008-01-02 04:42:00,1.6639,1.664,1.6639,1.6639,269000000.0
2008-01-02 04:43:00,1.6639,1.6641,1.6638,1.664,359700000.0
2008-01-02 04:44:00,1.664,1.664,1.6634,1.664,553900000.0
2008-01-02 04:45:00,1.6639,1.6642,1.6639,1.664,278200000.0
2008-01-02 04:46:00,1.664,1.664,1.6638,1.6639,274800000.0
2008-01-02 04:47:00,1.6639,1.6639,1.6637,1.6637,247200000.0
2008-01-02 04:49:00,1.66305,1.66305,1.66305,1.66305,28800000.0
2008-01-02 04:50:00,1.66305,1.6636,1.6626,1.6626,392300000.0
2008-01-02 04:51:00,1.6626,1.6628,1.662,1.6625,267700000.0
2008-01-02 04:52:00,1.6625,1.6625,1.6622,1.6625,422800000.0
2008-01-02 04:53:00,1.6625,1.6628,1.6625,1.6628,268000000.0
2008-01-02 04:54:00,1.6628,1.6628,1.6625,1.6625,262400000.0
2008-01-02 04:55:00,1.6625,1.6628,1.6625,1.6626,267200000.0
2008-01-02 04:56:00,1.6626,1.6626,1.6623,1.6623,266400000.0
2008-01-02 04:57:00,1.6623,1.6625,1.6619,1.6621,408100000.0
2008-01-02 04:58:00,1.6621,1.6623,1.6617,1.6623,253600000.0
2008-01-02 04:59:00,1.6623,1.6628,1.6621,1.6628,330500000.0
2008-01-02 05:00:00,1.6628,1.6629,1.6623,1.6626,287200000.0
2008-01-02 05:01:00,1.6625,1.6629,1.6621,1.6625,346600000.0
2008-01-02 05:02:00,1.6625,1.6633,1.6625,1.6632,265600000.0
2008-01-02 05:03:00,1.6632,1.6636,1.66245,1.6636,334500000.0
2008-01-02 05:04:00,1.6636,1.6636,1.6629,1.663,428400000.0
2008-01-02 05:05:00,1.663,1.6633,1.6622,1.6633,498700000.0
2008-01-02 05:06:00,1.6633,1.6638,1.6631,1.6637,260000000.0
2008-01-02 05:07:00,1.6637,1.6637,1.6633,1.6633,252000000.0
2008-01-02 05:08:00,1.6633,1.6633,1.66235,1.6624,406500000.0
2008-01-02 05:09:00,1.6624,1.6633,1.6624,1.6624,441600000.0
2008-01-02 05:10:00,1.6624,1.6633,1.6624,1.6632,498400000.0
2008-01-02 05:11:00,1.6632,1.6633,1.66245,1.6631,317600000.0
2008-01-02 05:12:00,1.6631,1.6644,1.6631,1.6636,449300000.0
2008-01-02 05:13:00,1.6636,1.664,1.6636,1.6638,264000000.0
2008-01-02 05:14:00,1.6638,1.6639,1.6636,1.6637,375800000.0
2008-01-02 05:15:00,1.6637,1.664,1.66295,1.6638,330500000.0
2008-01-02 05:16:00,1.6639,1.6639,1.6637,1.6637,331200000.0
2008-01-02 05:17:00,1.6637,1.6639,1.6634,1.6634,245600000.0
2008-01-02 05:18:00,1.6634,1.6637,1.6634,1.6635,266400000.0
2008-01-02 05:19:00,1.6635,1.6636,1.6634,1.6635,256800000.0
2008-01-02 05:20:00,1.6635,1.6635,1.6628,1.6632,306400000.0
2008-01-02 05:21:00,1.6632,1.6632,1.66245,1.66245,552800000.0
2008-01-02 05:22:00,1.6632,1.6632,1.66235,1.6632,386000000.0
2008-01-02 05:23:00,1.6632,1.6632,1.6629,1.663,354400000.0
2008-01-02 05:24:00,1.663,1.6632,1.6628,1.6628,264800000.0
2008-01-02 05:25:00,1.6628,1.6632,1.6627,1.6628,371100000.0
2008-01-02 05:26:00,1.6628,1.6631,1.6628,1.6631,255200000.0
2008-01-02 05:27:00,1.6631,1.6631,1.662,1.6628,468500000.0
2008-01-02 05:28:00,1.6629,1.663,1.6627,1.6629,315200000.0
2008-01-02 05:29:00,1.6629,1.6629,1.6619,1.6625,432300000.0
2008-01-02 05:30:00,1.6625,1.6626,1.6624,1.6624,251200000.0
2008-01-02 05:31:00,1.6624,1.6626,1.6622,1.6623,288800000.0
2008-01-02 05:32:00,1.6622,1.6624,1.6622,1.6623,324000000.0
2008-01-02 05:33:00,1.6623,1.6625,1.66175,1.6624,304600000.0
2008-01-02 05:34:00,1.6625,1.6625,1.6616,1.6618,605500000.0
2008-01-02 05:35:00,1.6616,1.6626,1.6616,1.6626,418900000.0
2008-01-02 05:36:00,1.6625,1.6628,1.6617,1.6625,571400000.0
2008-01-02 05:37:00,1.6626,1.6627,1.6625,1.6625,312000000.0
2008-01-02 05:38:00,1.6625,1.6625,1.6621,1.6622,259200000.0
2008-01-02 05:39:00,1.6622,1.6623,1.6616,1.6623,311800000.0
2008-01-02 05:40:00,1.6623,1.6623,1.66165,1.6622,247300000.0
2008-01-02 05:41:00,1.6622,1.6622,1.6618,1.662,371400000.0
2008-01-02 05:42:00,1.662,1.662,1.6619,1.662,268000000.0
2008-01-02 05:43:00,1.662,1.6622,1.66115,1.6619,247000000.0
2008-01-02 05:44:00,1.662,1.662,1.6615,1.6615,318600000.0
2008-01-02 05:45:00,1.6622,1.6623,1.6614,1.6622,343500000.0
2008-01-02 05:46:00,1.6622,1.6622,1.6619,1.6621,262000000.0
2008-01-02 05:47:00,1.6621,1.6623,1.6621,1.6623,272000000.0
2008-01-02 05:48:00,1.6623,1.6625,1.6623,1.6625,267200000.0
2008-01-02 05:49:00,1.6625,1.6626,1.6624,1.6626,268000000.0
2008-01-02 05:50:00,1.6626,1.663,1.6623,1.6623,255200000.0
2008-01-02 05:51:00,1.6623,1.6626,1.6623,1.6624,374400000.0
2008-01-02 05:52:00,1.6625,1.6628,1.6621,1.6625,376400000.0
2008-01-02 05:53:00,1.6625,1.6627,1.6622,1.6625,345600000.0
2008-01-02 05:54:00,1.6624,1.6626,1.6618,1.6626,254400000.0
2008-01-02 05:55:00,1.6626,1.6628,1.6623,1.6623,264200000.0
2008-01-02 05:56:00,1.6623,1.6623,1.6622,1.6623,248600000.0
2008-01-02 05:57:00,1.6623,1.6625,1.6622,1.6625,399600000.0
2008-01-02 05:58:00,1.6625,1.6625,1.6617,1.6622,343700000.0
2008-01-02 05:59:00,1.6622,1.6624,1.6618,1.6624,499600000.0
2008-01-02 06:00:00,1.6624,1.6624,1.6623,1.6624,238700000.0
2008-01-02 06:01:00,1.6625,1.6625,1.6608,1.6608,501200000.0
2008-01-02 06:02:00,1.6609,1.6611,1.6606,1.6607,458700000.0
2008-01-02 06:03:00,1.6609,1.6612,1.6607,1.6612,375700000.0
2008-01-02 06:04:00,1.6612,1.6613,1.6611,1.6613,269600000.0
2008-01-02 06:05:00,1.6613,1.6613,1.6606,1.6613,867200000.0
2008-01-02 06:06:00,1.6613,1.6618,1.6612,1.6618,266400000.0
2008-01-02 06:07:00,1.6618,1.6618,1.6613,1.6615,230400000.0
2008-01-02 06:08:00,1.6615,1.6616,1.6614,1.6615,158400000.0
2008-01-02 06:09:00,1.6615,1.6616,1.66095,1.6614,277300000.0
2008-01-02 06:10:00,1.6614,1.6617,1.6609,1.6617,166700000.0
2008-01-02 06:11:00,1.6617,1.6617,1.6615,1.6616,343700000.0
2008-01-02 06:12:00,1.6615,1.6618,1.6615,1.6618,335600000.0
2008-01-02 06:13:00,1.6618,1.6618,1.6615,1.6616,439100000.0
2008-01-02 06:14:00,1.6616,1.6618,1.66105,1.66105,408000000.0
2008-01-02 06:15:00,1.6617,1.6618,1.6617,1.6617,218400000.0
2008-01-02 06:16:00,1.6617,1.6619,1.66085,1.6618,430000000.0
2008-01-02 06:17:00,1.6618,1.6619,1.6616,1.6619,400400000.0
2008-01-02 06:18:00,1.6619,1.6619,1.66105,1.6617,384100000.0
2008-01-02 06:19:00,1.6617,1.6618,1.6614,1.6616,261600000.0
2008-01-02 06:20:00,1.6616,1.6617,1.6614,1.6617,266400000.0
2008-01-02 06:21:00,1.6617,1.6617,1.66105,1.6611,305600000.0
2008-01-02 06:22:00,1.6618,1.662,1.66125,1.6618,353600000.0
2008-01-02 06:23:00,1.6618,1.662,1.6618,1.6619,367200000.0
2008-01-02 06:24:00,1.6619,1.6619,1.6619,1.6619,274400000.0
2008-01-02 06:25:00,1.662,1.6625,1.662,1.6625,443300000.0
2008-01-02 06:26:00,1.6624,1.6625,1.6619,1.6619,370300000.0
2008-01-02 06:27:00,1.6624,1.6624,1.6624,1.6624,131600000.0
2008-01-02 06:28:00,1.6624,1.6625,1.6619,1.6619,366100000.0
2008-01-02 06:29:00,1.6619,1.6622,1.6619,1.6622,288500000.0
2008-01-02 06:30:00,1.6622,1.6624,1.66145,1.6621,99100000.0
2008-01-02 06:31:00,1.6621,1.6623,1.6619,1.6621,432200000.0
2008-01-02 06:32:00,1.6621,1.6622,1.66125,1.66145,519400000.0
2008-01-02 06:33:00,1.66125,1.6615,1.66125,1.6615,1025400000.0
2008-01-02 06:34:00,1.6615,1.6625,1.6615,1.6625,667000000.0
2008-01-02 06:35:00,1.6625,1.6627,1.6624,1.6627,394400000.0
2008-01-02 06:36:00,1.6627,1.6627,1.6623,1.6624,384800000.0
2008-01-02 06:37:00,1.6624,1.6625,1.6623,1.6625,336000000.0
2008-01-02 06:38:00,1.6625,1.6627,1.6624,1.6627,301600000.0
2008-01-02 06:39:00,1.6627,1.6627,1.66215,1.6625,559800000.0
2008-01-02 06:40:00,1.6626,1.6626,1.6622,1.6622,265600000.0
2008-01-02 06:41:00,1.6625,1.6627,1.6625,1.6627,240800000.0
2008-01-02 06:42:00,1.6625,1.6626,1.6624,1.6625,1062500000.0
2008-01-02 06:43:00,1.6625,1.6625,1.6623,1.6625,510400000.0
2008-01-02 06:44:00,1.6625,1.6626,1.6625,1.6626,368800000.0
2008-01-02 06:45:00,1.6626,1.6628,1.6625,1.6625,774500000.0
2008-01-02 06:46:00,1.6625,1.6627,1.6625,1.6627,1567000000.0
2008-01-02 06:47:00,1.6627,1.6632,1.6626,1.6631,993200000.0
2008-01-02 06:48:00,1.6631,1.6634,1.6631,1.6634,335800000.0
2008-01-02 06:49:00,1.6634,1.6634,1.6632,1.6632,92800000.0
2008-01-02 06:50:00,1.6632,1.6634,1.66275,1.6634,504800000.0
2008-01-02 06:51:00,1.6634,1.6634,1.66265,1.66265,545000000.0
2008-01-02 06:52:00,1.66285,1.6634,1.66265,1.6634,675600000.0
2008-01-02 06:53:00,1.6634,1.6634,1.663,1.663,276900000.0
2008-01-02 06:54:00,1.663,1.663,1.6622,1.6625,279700000.0
2008-01-02 06:55:00,1.6625,1.6628,1.6625,1.6627,270400000.0
2008-01-02 06:56:00,1.6627,1.6629,1.6627,1.6628,341600000.0
2008-01-02 06:57:00,1.6628,1.6629,1.6627,1.6629,338400000.0
2008-01-02 06:58:00,1.6629,1.6635,1.6628,1.6635,621600000.0
2008-01-02 06:59:00,1.6635,1.6637,1.6634,1.6637,268900000.0
2008-01-02 07:00:00,1.6637,1.6637,1.66345,1.6636,320000000.0
2008-01-02 07:01:00,1.6636,1.6636,1.66315,1.66315,423400000.0
2008-01-02 07:02:00,1.66315,1.6635,1.66315,1.6633,529800000.0
2008-01-02 07:03:00,1.6633,1.6634,1.6631,1.6633,346900000.0
2008-01-02 07:04:00,1.6633,1.6634,1.663,1.6631,486400000.0
2008-01-02 07:05:00,1.6631,1.6636,1.6631,1.6636,530400000.0
2008-01-02 07:06:00,1.6635,1.6641,1.6635,1.6639,270600000.0
2008-01-02 07:07:00,1.6639,1.6641,1.66345,1.6637,409200000.0
2008-01-02 07:08:00,1.6637,1.6637,1.66335,1.66335,215300000.0
2008-01-02 07:09:00,1.6637,1.6637,1.6633,1.6635,389600000.0
2008-01-02 07:10:00,1.6635,1.6637,1.6634,1.6637,267200000.0
2008-01-02 07:11:00,1.6637,1.6639,1.6636,1.6636,258400000.0
2008-01-02 07:12:00,1.6636,1.6639,1.6632,1.6636,480000000.0
2008-01-02 07:13:00,1.6637,1.6638,1.6634,1.6634,320700000.0
2008-01-02 07:14:00,1.6634,1.6639,1.6634,1.6638,340900000.0
2008-01-02 07:15:00,1.6638,1.6642,1.66345,1.664,567200000.0
2008-01-02 07:16:00,1.6641,1.6643,1.6634,1.6641,506400000.0
2008-01-02 07:17:00,1.6641,1.6641,1.6635,1.6639,715000000.0
2008-01-02 07:18:00,1.6639,1.6639,1.6635,1.6636,563900000.0
2008-01-02 07:19:00,1.66355,1.6636,1.66325,1.66345,1225500000.0
2008-01-02 07:20:00,1.66345,1.6635,1.66325,1.6635,466000000.0
2008-01-02 07:21:00,1.6635,1.6635,1.6633,1.6634,981500000.0
2008-01-02 07:22:00,1.6633,1.6639,1.6633,1.6639,893700000.0
2008-01-02 07:23:00,1.6639,1.6641,1.6637,1.664,522900000.0
2008-01-02 07:24:00,1.6639,1.6641,1.6638,1.664,296800000.0
2008-01-02 07:25:00,1.664,1.6645,1.664,1.6645,443000000.0
2008-01-02 07:26:00,1.6645,1.6653,1.6642,1.6644,262000000.0
2008-01-02 07:27:00,1.6644,1.665,1.6643,1.665,327400000.0
2008-01-02 07:28:00,1.665,1.6651,1.6647,1.6648,336000000.0
2008-01-02 07:29:00,1.6648,1.6649,1.6647,1.6647,643500000.0
2008-01-02 07:30:00,1.6647,1.6648,1.6644,1.6644,486900000.0
2008-01-02 07:31:00,1.6644,1.6647,1.6643,1.6644,347800000.0
2008-01-02 07:32:00,1.6644,1.6648,1.6644,1.6645,415100000.0
2008-01-02 07:33:00,1.6646,1.6652,1.6644,1.665,417000000.0
2008-01-02 07:34:00,1.665,1.6655,1.665,1.6652,290400000.0
2008-01-02 07:35:00,1.6652,1.6657,1.6648,1.66535,334200000.0
2008-01-02 07:36:00,1.66535,1.666,1.6645,1.6656,729100000.0
2008-01-02 07:37:00,1.6656,1.6657,1.665,1.6652,268000000.0
2008-01-02 07:38:00,1.6652,1.6652,1.66455,1.6647,454400000.0
2008-01-02 07:39:00,1.6647,1.6652,1.6647,1.6649,398700000.0
2008-01-02 07:40:00,1.6649,1.6653,1.6647,1.665,367100000.0
2008-01-02 07:41:00,1.665,1.6653,1.6648,1.6648,334400000.0
2008-01-02 07:42:00,1.6648,1.6654,1.6647,1.6653,352000000.0
2008-01-02 07:43:00,1.6654,1.6655,1.665,1.6652,311800000.0
2008-01-02 07:44:00,1.6652,1.6652,1.665,1.6651,255200000.0
2008-01-02 07:45:00,1.6651,1.6653,1.665,1.6651,237600000.0
2008-01-02 07:46:00,1.6651,1.6655,1.665,1.6652,284700000.0
2008-01-02 07:47:00,1.6652,1.6654,1.6648,1.6649,305700000.0
2008-01-02 07:48:00,1.6648,1.6649,1.6646,1.6647,287200000.0
2008-01-02 07:49:00,1.6647,1.6647,1.6642,1.6647,363200000.0
2008-01-02 07:50:00,1.6647,1.6655,1.6647,1.6653,326500000.0
2008-01-02 07:51:00,1.6653,1.6653,1.6646,1.6646,379600000.0
2008-01-02 07:52:00,1.6646,1.665,1.6646,1.6648,378400000.0
2008-01-02 07:53:00,1.6649,1.6649,1.6639,1.6645,745300000.0
2008-01-02 07:54:00,1.6645,1.665,1.6645,1.6648,255300000.0
2008-01-02 07:55:00,1.6648,1.665,1.6648,1.665,259200000.0
2008-01-02 07:56:00,1.665,1.665,1.6647,1.6647,261600000.0
2008-01-02 07:57:00,1.6647,1.66585,1.6645,1.6656,421600000.0
2008-01-02 07:58:00,1.6656,1.6656,1.6651,1.6651,293600000.0
2008-01-02 07:59:00,1.6651,1.6655,1.665,1.6655,320000000.0
2008-01-02 08:00:00,1.6655,1.6657,1.6653,1.6655,282400000.0
2008-01-02 08:01:00,1.6655,1.6655,1.665,1.6652,269400000.0
2008-01-02 08:02:00,1.6652,1.6653,1.6645,1.66485,358000000.0
2008-01-02 08:03:00,1.66485,1.6652,1.6647,1.6648,726600000.0
2008-01-02 08:04:00,1.6648,1.6653,1.6647,1.665,277800000.0
2008-01-02 08:05:00,1.665,1.6653,1.665,1.665,272000000.0
2008-01-02 08:06:00,1.665,1.6651,1.6649,1.665,310400000.0
2008-01-02 08:07:00,1.665,1.665,1.6646,1.6647,346500000.0
2008-01-02 08:08:00,1.6647,1.6647,1.6642,1.6642,268300000.0
2008-01-02 08:09:00,1.6642,1.6645,1.6641,1.6645,341600000.0
2008-01-02 08:10:00,1.6645,1.6645,1.6641,1.6643,366400000.0
2008-01-02 08:11:00,1.6643,1.6645,1.6642,1.6643,285600000.0
2008-01-02 08:12:00,1.6643,1.6644,1.6641,1.6641,305600000.0
2008-01-02 08:13:00,1.6641,1.6643,1.664,1.664,262400000.0
2008-01-02 08:14:00,1.6641,1.6641,1.66365,1.664,404600000.0
2008-01-02 08:15:00,1.664,1.6643,1.66355,1.66355,300000000.0
2008-01-02 08:16:00,1.6638,1.664,1.6636,1.664,237900000.0
2008-01-02 08:17:00,1.664,1.6641,1.66335,1.6639,486800000.0
2008-01-02 08:18:00,1.664,1.6642,1.6639,1.6641,386400000.0
2008-01-02 08:19:00,1.6641,1.6643,1.6638,1.6641,257700000.0
2008-01-02 08:20:00,1.6641,1.6644,1.664,1.6641,336400000.0
2008-01-02 08:21:00,1.6641,1.6644,1.6638,1.6644,288700000.0
2008-01-02 08:22:00,1.6643,1.6644,1.6636,1.6642,800200000.0
2008-01-02 08:23:00,1.6642,1.6642,1.6639,1.6641,1668500000.0
2008-01-02 08:24:00,1.6641,1.6641,1.6639,1.6639,246400000.0
2008-01-02 08:25:00,1.66395,1.6641,1.6638,1.664,2102100000.0
2008-01-02 08:26:00,1.6641,1.6641,1.66385,1.664,331200000.0
2008-01-02 08:27:00,1.6641,1.6642,1.6638,1.6641,526400000.0
2008-01-02 08:28:00,1.664,1.664,1.66365,1.66365,1008300000.0
2008-01-02 08:29:00,1.6639,1.6643,1.66365,1.6643,594500000.0
2008-01-02 08:30:00,1.6643,1.6645,1.6641,1.6645,380800000.0
2008-01-02 08:31:00,1.6645,1.6648,1.6642,1.6647,292800000.0
2008-01-02 08:32:00,1.6646,1.6649,1.6641,1.6643,1060000000.0
2008-01-02 08:33:00,1.6643,1.6646,1.6642,1.6645,264000000.0
2008-01-02 08:34:00,1.6644,1.66465,1.6641,1.6645,1024900000.0
2008-01-02 08:35:00,1.6645,1.6646,1.6642,1.6645,484000000.0
2008-01-02 08:36:00,1.6646,1.6648,1.6644,1.6648,400500000.0
2008-01-02 08:37:00,1.6648,1.6655,1.6647,1.6652,373600000.0
2008-01-02 08:38:00,1.6653,1.6654,1.6651,1.6651,672000000.0
2008-01-02 08:39:00,1.6651,1.6653,1.6651,1.6652,1113300000.0
2008-01-02 08:40:00,1.6652,1.6654,1.665,1.665,779200000.0
2008-01-02 08:41:00,1.6651,1.6653,1.6645,1.6648,1038500000.0
2008-01-02 08:42:00,1.6648,1.6652,1.6648,1.6652,803200000.0
2008-01-02 08:43:00,1.6652,1.6653,1.6649,1.6652,1215700000.0
2008-01-02 08:44:00,1.6651,1.6653,1.6651,1.6651,342400000.0
2008-01-02 08:45:00,1.6651,1.6653,1.6647,1.6649,394300000.0
2008-01-02 08:46:00,1.6649,1.6655,1.6649,1.6655,948800000.0
2008-01-02 08:47:00,1.6655,1.666,1.6655,1.6659,335200000.0
2008-01-02 08:48:00,1.666,1.6666,1.6657,1.6665,1389600000.0
2008-01-02 08:49:00,1.6666,1.6677,1.6664,1.6674,283200000.0
2008-01-02 08:50:00,1.6674,1.6676,1.6664,1.6673,574200000.0
2008-01-02 08:51:00,1.6673,1.6679,1.6671,1.6676,389400000.0
2008-01-02 08:52:00,1.6676,1.6683,1.6673,1.6682,596700000.0
2008-01-02 08:53:00,1.6682,1.6687,1.6674,1.66795,727000000.0
2008-01-02 08:54:00,1.66795,1.6688,1.66795,1.6681,815500000.0
2008-01-02 08:55:00,1.6681,1.6683,1.66725,1.6679,583400001.0
2008-01-02 08:56:00,1.668,1.6683,1.6671,1.6675,1469500002.0
2008-01-02 08:57:00,1.6675,1.6679,1.6675,1.6677,372200000.0
2008-01-02 08:58:00,1.6677,1.6677,1.6669,1.667,418500000.0
2008-01-02 08:59:00,1.667,1.6677,1.667,1.6677,1821899972.0
2008-01-02 09:00:00,1.6677,1.6679,1.6674,1.6676,248000000.0
2008-01-02 09:01:00,1.6676,1.6677,1.6672,1.6677,388000000.0
2008-01-02 09:02:00,1.6677,1.6679,1.6675,1.6675,272000000.0
2008-01-02 09:03:00,1.6675,1.6678,1.6675,1.6677,312000000.0
2008-01-02 09:04:00,1.6677,1.668,1.6676,1.6678,311200000.0
2008-01-02 09:05:00,1.6678,1.6679,1.6675,1.6677,325600000.0
2008-01-02 09:06:00,1.6677,1.6678,1.6675,1.6675,258400000.0
2008-01-02 09:07:00,1.6675,1.6678,1.6673,1.6675,296800000.0
2008-01-02 09:08:00,1.6675,1.6678,1.6675,1.6678,297600000.0
2008-01-02 09:09:00,1.6678,1.6678,1.6675,1.6676,295200000.0
2008-01-02 09:10:00,1.6677,1.6681,1.6675,1.6681,351200000.0
2008-01-02 09:11:00,1.6681,1.6689,1.6679,1.6686,505600000.0
2008-01-02 09:12:00,1.6686,1.6686,1.6684,1.6685,281600000.0
2008-01-02 09:13:00,1.6686,1.6686,1.6684,1.6685,531400000.0
2008-01-02 09:14:00,1.6685,1.6685,1.6679,1.6681,248800000.0
2008-01-02 09:15:00,1.6681,1.6681,1.6678,1.6678,344800000.0
2008-01-02 09:16:00,1.6678,1.6678,1.6676,1.6676,312800000.0
2008-01-02 09:17:00,1.6676,1.6678,1.6673,1.6674,940700000.0
2008-01-02 09:18:00,1.6673,1.6677,1.66715,1.6675,882100000.0
2008-01-02 09:19:00,1.6675,1.6681,1.6673,1.6681,373600000.0
2008-01-02 09:20:00,1.6681,1.6683,1.66795,1.6681,327200000.0
2008-01-02 09:21:00,1.6681,1.6682,1.6675,1.6676,433100000.0
2008-01-02 09:22:00,1.6676,1.668,1.6676,1.668,301600000.0
2008-01-02 09:23:00,1.6681,1.66865,1.6675,1.66775,422300000.0
2008-01-02 09:24:00,1.6678,1.66785,1.6663,1.66715,891100000.0
2008-01-02 09:25:00,1.66715,1.66785,1.6671,1.66745,660200000.0
2008-01-02 09:26:00,1.6674,1.6678,1.6674,1.6677,472000000.0
2008-01-02 09:27:00,1.6677,1.668,1.66765,1.6678,647200000.0
2008-01-02 09:28:00,1.6679,1.6683,1.6678,1.6682,653600000.0
2008-01-02 09:29:00,1.6683,1.6683,1.66815,1.6683,544000000.0
2008-01-02 09:30:00,1.6683,1.6684,1.6682,1.6683,256000000.0
2008-01-02 09:31:00,1.6683,1.6685,1.66805,1.6682,413200000.0
2008-01-02 09:32:00,1.6682,1.6683,1.6677,1.668,1585600000.0
2008-01-02 09:33:00,1.6681,1.6681,1.6675,1.6675,1464000000.0
2008-01-02 09:34:00,1.6675,1.6678,1.6675,1.6677,1368300000.0
2008-01-02 09:35:00,1.6678,1.6678,1.6675,1.6678,1639200000.0
2008-01-02 09:36:00,1.6677,1.66785,1.6676,1.6678,1409300000.0
2008-01-02 09:37:00,1.6678,1.6679,1.6675,1.6677,1694800000.0
2008-01-02 09:38:00,1.6675,1.6679,1.6675,1.6678,1625999999.0
2008-01-02 09:39:00,1.6678,1.6678,1.6674,1.6675,1634400000.0
2008-01-02 09:40:00,1.6675,1.6676,1.6673,1.6675,1149200000.0
2008-01-02 09:41:00,1.6675,1.6677,1.6674,1.6675,1412600000.0
2008-01-02 09:42:00,1.6676,1.6677,1.66745,1.66765,1733600000.0
2008-01-02 09:43:00,1.66755,1.668,1.66755,1.6679,1636200000.0
2008-01-02 09:44:00,1.6679,1.668,1.6677,1.6677,1727800000.0
2008-01-02 09:45:00,1.6678,1.668,1.6677,1.6678,1912600000.0
2008-01-02 09:46:00,1.6678,1.6679,1.6674,1.6675,1589500000.0
2008-01-02 09:47:00,1.6674,1.6675,1.6666,1.6667,1525000000.0
2008-01-02 09:48:00,1.6667,1.6669,1.66615,1.6663,1539800000.0
2008-01-02 09:49:00,1.6663,1.6664,1.6659,1.6661,1632599999.0
2008-01-02 09:50:00,1.666,1.66645,1.666,1.6663,1532300000.0
2008-01-02 09:51:00,1.6663,1.66655,1.6663,1.6665,1940800000.0
2008-01-02 09:52:00,1.6665,1.6666,1.6662,1.6662,1584300000.0
2008-01-02 09:53:00,1.6663,1.6666,1.6661,1.6666,1509800005.0
2008-01-02 09:54:00,1.6666,1.6673,1.6664,1.6671,664000000.0
2008-01-02 09:55:00,1.6671,1.6671,1.6667,1.667,518400000.0
2008-01-02 09:56:00,1.667,1.6673,1.6668,1.6672,280000000.0
2008-01-02 09:57:00,1.6672,1.6675,1.667,1.6671,460800000.0
2008-01-02 09:58:00,1.6671,1.6672,1.6666,1.6669,725200000.0
2008-01-02 09:59:00,1.6669,1.6669,1.666,1.666,1000800000.0
2008-01-02 10:00:00,1.666,1.6663,1.6653,1.6658,872900002.0
2008-01-02 10:01:00,1.6656,1.666,1.6646,1.6649,597100000.0
2008-01-02 10:02:00,1.6648,1.6657,1.6641,1.6655,1065500000.0
2008-01-02 10:03:00,1.6655,1.6662,1.6651,1.6654,799300000.0
2008-01-02 10:04:00,1.6654,1.6657,1.6648,1.6654,488800000.0
2008-01-02 10:05:00,1.6654,1.6655,1.6646,1.6646,715600000.0
2008-01-02 10:06:00,1.6646,1.6651,1.65445,1.6646,939699999.0
2008-01-02 10:07:00,1.6646,1.6652,1.6644,1.6647,1412899998.0
2008-01-02 10:08:00,1.6647,1.6647,1.6636,1.6636,997200000.0
2008-01-02 10:09:00,1.6636,1.6642,1.6634,1.6639,1442800003.0
2008-01-02 10:10:00,1.6638,1.6638,1.6632,1.6633,1130300000.0
2008-01-02 10:11:00,1.6634,1.6637,1.6628,1.66325,1094800009.0
2008-01-02 10:12:00,1.66325,1.6633,1.6621,1.6633,487200000.0
2008-01-02 10:13:00,1.6633,1.6636,1.6629,1.6633,609600000.0
2008-01-02 10:14:00,1.6633,1.6633,1.6624,1.6629,746000000.0
2008-01-02 10:15:00,1.6628,1.6631,1.6627,1.6628,1283900000.0
2008-01-02 10:16:00,1.6628,1.6632,1.6628,1.6629,1721600000.0
2008-01-02 10:17:00,1.6636,1.6638,1.6628,1.6636,1135800000.0
2008-01-02 10:18:00,1.6627,1.66315,1.6627,1.663,1135800000.0
2008-01-02 10:19:00,1.66305,1.66335,1.6627,1.6633,480300000.0
2008-01-02 10:20:00,1.6633,1.66345,1.6631,1.66335,641500000.0
2008-01-02 10:21:00,1.66335,1.6636,1.6632,1.6635,642600000.0
2008-01-02 10:22:00,1.6635,1.664,1.6634,1.6637,823600000.0
2008-01-02 10:23:00,1.6637,1.6637,1.6632,1.6633,1085900002.0
2008-01-02 10:24:00,1.6633,1.6637,1.6631,1.6637,755200000.0
2008-01-02 10:25:00,1.6636,1.6639,1.6636,1.6637,497600000.0
2008-01-02 10:26:00,1.6637,1.6642,1.6636,1.66365,845200000.0
2008-01-02 10:27:00,1.66365,1.6639,1.66365,1.6638,806000000.0
2008-01-02 10:28:00,1.6638,1.664,1.6635,1.664,1365400000.0
2008-01-02 10:29:00,1.664,1.6641,1.6636,1.6639,1369000010.0
2008-01-02 10:30:00,1.664,1.6641,1.6638,1.664,1397100000.0
2008-01-02 10:31:00,1.664,1.6644,1.6635,1.6641,592400000.0
2008-01-02 10:32:00,1.6641,1.6645,1.6638,1.6638,269600000.0
2008-01-02 10:33:00,1.6637,1.6638,1.6631,1.6635,684700000.0
2008-01-02 10:34:00,1.6636,1.6638,1.6633,1.6636,467200000.0
2008-01-02 10:35:00,1.6636,1.6637,1.6633,1.6634,426200000.0
2008-01-02 10:36:00,1.6634,1.6639,1.6633,1.6637,478000000.0
2008-01-02 10:37:00,1.6637,1.6638,1.6633,1.6635,393600000.0
2008-01-02 10:38:00,1.6635,1.6641,1.6635,1.6639,659700000.0
2008-01-02 10:39:00,1.6639,1.6644,1.6639,1.6642,568400000.0
2008-01-02 10:40:00,1.6642,1.6642,1.6638,1.664,229700000.0
2008-01-02 10:41:00,1.664,1.664,1.66375,1.6638,528500000.0
2008-01-02 10:42:00,1.6638,1.664,1.6635,1.66375,730300000.0
2008-01-02 10:43:00,1.66375,1.6641,1.6637,1.6638,859400000.0
2008-01-02 10:44:00,1.6638,1.6641,1.6638,1.664,585500000.0
2008-01-02 10:45:00,1.664,1.664,1.6636,1.6637,473600000.0
2008-01-02 10:46:00,1.6637,1.6639,1.6636,1.6637,991400000.0
2008-01-02 10:47:00,1.6637,1.6639,1.6637,1.6637,610700000.0
2008-01-02 10:48:00,1.6637,1.6639,1.6636,1.6638,1787100000.0
2008-01-02 10:49:00,1.6638,1.6638,1.6632,1.66335,922400000.0
2008-01-02 10:50:00,1.66335,1.6637,1.6629,1.6636,724800000.0
2008-01-02 10:51:00,1.6637,1.6641,1.6634,1.6641,692800000.0
2008-01-02 10:52:00,1.6641,1.6644,1.6638,1.6638,965800000.0
2008-01-02 10:53:00,1.6638,1.6639,1.66375,1.6639,1598900000.0
2008-01-02 10:54:00,1.664,1.6642,1.664,1.66405,1332400000.0
2008-01-02 10:55:00,1.66405,1.6643,1.66405,1.6642,1176300000.0
2008-01-02 10:56:00,1.6642,1.6644,1.6641,1.6643,835300000.0
2008-01-02 10:57:00,1.6643,1.6644,1.6639,1.6639,406400000.0
2008-01-02 10:58:00,1.6639,1.66395,1.6633,1.6633,1181200000.0
2008-01-02 10:59:00,1.6634,1.6635,1.6631,1.6635,777600000.0
2008-01-02 11:00:00,1.6635,1.6639,1.6633,1.66355,1004699999.0
2008-01-02 11:01:00,1.66355,1.664,1.6635,1.6637,276500000.0
2008-01-02 11:02:00,1.6637,1.6645,1.6637,1.6643,581300000.0
2008-01-02 11:03:00,1.6643,1.6644,1.664,1.6642,324000000.0
2008-01-02 11:04:00,1.6642,1.6644,1.664,1.66435,1559900000.0
2008-01-02 11:05:00,1.6643,1.6645,1.6642,1.6644,1456600000.0
2008-01-02 11:06:00,1.6644,1.6646,1.6643,1.6645,1008500000.0
2008-01-02 11:07:00,1.6645,1.6651,1.6645,1.6649,1200900000.0
2008-01-02 11:08:00,1.6649,1.6652,1.66475,1.66475,1164800000.0
2008-01-02 11:09:00,1.66475,1.6652,1.66475,1.66475,843200000.0
2008-01-02 11:10:00,1.66475,1.6649,1.66475,1.66475,480800000.0
2008-01-02 11:11:00,1.66475,1.6648,1.6646,1.66475,409600000.0
2008-01-02 11:12:00,1.66475,1.665,1.66475,1.6648,728000000.0
2008-01-02 11:13:00,1.6648,1.665,1.6643,1.6643,879600000.0
2008-01-02 11:14:00,1.6644,1.6646,1.6641,1.66445,1490900042.0
2008-01-02 11:15:00,1.66445,1.6646,1.6643,1.6645,370000000.0
2008-01-02 11:16:00,1.6645,1.6645,1.6642,1.66435,336800000.0
2008-01-02 11:17:00,1.66435,1.66435,1.6633,1.6641,392400000.0
2008-01-02 11:18:00,1.6641,1.6643,1.66405,1.6643,808000000.0
2008-01-02 11:19:00,1.6643,1.6645,1.6642,1.6642,1140500000.0
2008-01-02 11:20:00,1.66425,1.66425,1.6636,1.6637,576200000.0
2008-01-02 11:21:00,1.6637,1.6642,1.6636,1.6641,408200000.0
2008-01-02 11:22:00,1.6641,1.6641,1.6632,1.6633,1502500000.0
2008-01-02 11:23:00,1.6633,1.6634,1.66265,1.6631,1824900000.0
2008-01-02 11:24:00,1.6631,1.6638,1.6629,1.6636,1507500000.0
2008-01-02 11:25:00,1.6635,1.6638,1.6635,1.6637,1297800000.0
2008-01-02 11:26:00,1.6637,1.6637,1.6633,1.6633,1280700000.0
2008-01-02 11:27:00,1.6634,1.6639,1.6634,1.6636,1530000000.0
2008-01-02 11:28:00,1.6634,1.66345,1.6633,1.6634,1530000000.0
2008-01-02 11:29:00,1.6634,1.6636,1.6632,1.6636,1281200000.0
2008-01-02 11:30:00,1.6636,1.6637,1.6633,1.6635,1274800000.0
2008-01-02 11:31:00,1.6635,1.6641,1.6635,1.6641,1532400000.0
2008-01-02 11:32:00,1.6641,1.6641,1.6638,1.6638,1373500000.0
2008-01-02 11:33:00,1.6638,1.6641,1.6637,1.664,1232600001.0
2008-01-02 11:34:00,1.664,1.6644,1.664,1.6643,1915100008.0
2008-01-02 11:35:00,1.6643,1.6644,1.6641,1.6643,1304000000.0
2008-01-02 11:36:00,1.6642,1.6648,1.66405,1.6647,1711400006.0
2008-01-02 11:37:00,1.6646,1.6651,1.6646,1.66495,1994200003.0
2008-01-02 11:38:00,1.665,1.6652,1.66495,1.665,878400000.0
2008-01-02 11:39:00,1.665,1.6653,1.665,1.6652,1451200000.0
2008-01-02 11:40:00,1.6652,1.6652,1.6648,1.6651,1186500000.0
2008-01-02 11:41:00,1.665,1.6651,1.6647,1.6648,2077100000.0
2008-01-02 11:42:00,1.6648,1.6649,1.6647,1.6649,911200000.0
2008-01-02 11:43:00,1.6649,1.6651,1.6648,1.6648,1425600000.0
2008-01-02 11:44:00,1.6648,1.6649,1.6647,1.6648,926000000.0
2008-01-02 11:45:00,1.6648,1.665,1.6647,1.6649,1674099999.0
2008-01-02 11:46:00,1.6649,1.6649,1.6646,1.6648,1137500000.0
2008-01-02 11:47:00,1.6648,1.6651,1.6647,1.6648,1199400000.0
2008-01-02 11:48:00,1.6648,1.665,1.6645,1.6646,1512900001.0
2008-01-02 11:49:00,1.6646,1.6647,1.6644,1.6645,1289600000.0
2008-01-02 11:50:00,1.6645,1.6645,1.6642,1.6642,1479600000.0
2008-01-02 11:51:00,1.6642,1.6643,1.6641,1.6641,1164700000.0
2008-01-02 11:52:00,1.6639,1.6645,1.6639,1.6643,1443100000.0
2008-01-02 11:53:00,1.6645,1.6647,1.6645,1.6645,1443100000.0
2008-01-02 11:54:00,1.66405,1.6641,1.6635,1.6639,1443100000.0
2008-01-02 11:55:00,1.6639,1.6639,1.6633,1.6634,1308400000.0
2008-01-02 11:56:00,1.6634,1.66345,1.663,1.663,1911200000.0
2008-01-02 11:57:00,1.663,1.6634,1.663,1.6634,1899200000.0
2008-01-02 11:58:00,1.6634,1.6636,1.6629,1.66295,1563700000.0
2008-01-02 11:59:00,1.663,1.6633,1.6629,1.6631,1404800000.0
2008-01-02 12:00:00,1.6632,1.6635,1.6628,1.6633,1219800000.0
2008-01-02 12:01:00,1.6633,1.6634,1.6631,1.6632,2016300000.0
2008-01-02 12:02:00,1.6632,1.6634,1.6631,1.6632,1810800000.0
2008-01-02 12:03:00,1.6632,1.6635,1.6631,1.6633,2014400000.0
2008-01-02 12:04:00,1.6633,1.6639,1.6633,1.6636,1501600000.0
2008-01-02 12:05:00,1.6636,1.6638,1.6634,1.6637,1691100004.0
2008-01-02 12:06:00,1.6639,1.664,1.6637,1.6639,785800000.0
2008-01-02 12:07:00,1.66385,1.6641,1.6638,1.664,1474900000.0
2008-01-02 12:08:00,1.6641,1.6643,1.6637,1.6638,1507800000.0
2008-01-02 12:09:00,1.6639,1.6641,1.6633,1.6634,1558560000.0
2008-01-02 12:10:00,1.6634,1.6638,1.6632,1.6638,1820700001.0
2008-01-02 12:11:00,1.6638,1.6638,1.6632,1.6634,1375300000.0
2008-01-02 12:12:00,1.6634,1.664,1.6634,1.664,896000000.0
2008-01-02 12:13:00,1.66385,1.66415,1.6634,1.66395,1096000000.0
2008-01-02 12:14:00,1.66395,1.6642,1.6639,1.66415,977600000.0
2008-01-02 12:15:00,1.66415,1.66425,1.664,1.6642,1182600000.0
2008-01-02 12:16:00,1.6642,1.6644,1.664,1.6643,1904800000.0
2008-01-02 12:17:00,1.6643,1.6645,1.6642,1.6643,1794800000.0
2008-01-02 12:18:00,1.6643,1.6643,1.6638,1.6638,1298400000.0
2008-01-02 12:19:00,1.6638,1.6638,1.663,1.6631,1328400001.0
2008-01-02 12:20:00,1.6631,1.6636,1.6628,1.6634,949900011.0
2008-01-02 12:21:00,1.6633,1.6637,1.663,1.6637,1349900013.0
2008-01-02 12:22:00,1.6637,1.6641,1.6635,1.6637,876500000.0
2008-01-02 12:23:00,1.6637,1.6638,1.6635,1.6636,457600000.0
2008-01-02 12:24:00,1.6636,1.6639,1.6633,1.6638,1664700035.0
2008-01-02 12:25:00,1.6638,1.6642,1.6635,1.6638,1622700000.0
2008-01-02 12:26:00,1.6638,1.664,1.6637,1.6637,1968100000.0
2008-01-02 12:27:00,1.6638,1.6641,1.6637,1.664,1443400000.0
2008-01-02 12:28:00,1.664,1.664,1.6637,1.6637,1091400000.0
2008-01-02 12:29:00,1.6638,1.6638,1.6635,1.6635,1146400000.0
2008-01-02 12:30:00,1.6634,1.6637,1.6634,1.6635,1147600000.0
2008-01-02 12:31:00,1.6635,1.6637,1.6635,1.6637,1744500000.0
2008-01-02 12:32:00,1.6637,1.6637,1.6635,1.6636,1124400000.0
2008-01-02 12:33:00,1.6636,1.6637,1.66345,1.66345,1497000000.0
2008-01-02 12:34:00,1.6636,1.66365,1.66325,1.6634,844900000.0
2008-01-02 12:35:00,1.6634,1.6634,1.663,1.66305,1143000001.0
2008-01-02 12:36:00,1.66305,1.6637,1.66305,1.6637,1404800001.0
2008-01-02 12:37:00,1.6637,1.6637,1.6634,1.6635,1184200000.0
2008-01-02 12:38:00,1.6635,1.6637,1.6633,1.6636,1555699999.0
2008-01-02 12:39:00,1.6669,1.6671,1.6667,1.6668,1507000001.0
2008-01-02 12:40:00,1.6667,1.6669,1.6666,1.6666,1507000001.0
2008-01-02 12:41:00,1.664,1.6642,1.66335,1.66335,1507000001.0
2008-01-02 12:42:00,1.66335,1.6636,1.6632,1.6633,1357299999.0
2008-01-02 12:43:00,1.6634,1.6637,1.6633,1.6635,1414100003.0
2008-01-02 12:44:00,1.6635,1.6635,1.6633,1.66335,1517900000.0
2008-01-02 12:45:00,1.6633,1.6637,1.6633,1.6634,1372400000.0
2008-01-02 12:46:00,1.6634,1.6639,1.6634,1.6638,1353600000.0
2008-01-02 12:47:00,1.6669,1.6671,1.6666,1.6666,2116699999.0
2008-01-02 12:48:00,1.6665,1.6666,1.6665,1.6666,2116699999.0
2008-01-02 12:49:00,1.66405,1.66455,1.664,1.66455,2116699999.0
2008-01-02 12:50:00,1.66455,1.6647,1.6643,1.66435,628700000.0
2008-01-02 12:51:00,1.66435,1.6645,1.6638,1.6643,784600000.0
2008-01-02 12:52:00,1.6642,1.6648,1.6641,1.6646,1019300000.0
2008-01-02 12:53:00,1.6647,1.665,1.6646,1.6647,1389900000.0
2008-01-02 12:54:00,1.6648,1.6652,1.6646,1.6649,599600000.0
2008-01-02 12:55:00,1.6649,1.66525,1.66475,1.66525,386500000.0
2008-01-02 12:56:00,1.66525,1.6654,1.66495,1.6653,336800000.0
2008-01-02 12:57:00,1.6653,1.66555,1.6652,1.6654,408000000.0
2008-01-02 12:58:00,1.6654,1.6654,1.665,1.6652,405700000.0
2008-01-02 12:59:00,1.6652,1.6653,1.6649,1.6653,330000000.0
2008-01-02 13:00:00,1.6653,1.6659,1.66525,1.66535,419600000.0
2008-01-02 13:01:00,1.66535,1.66555,1.66525,1.6654,518400000.0
2008-01-02 13:02:00,1.6654,1.66565,1.6653,1.66555,597600000.0
2008-01-02 13:03:00,1.66555,1.66555,1.6651,1.66525,287000000.0
2008-01-02 13:04:00,1.66525,1.66535,1.66495,1.6652,285900000.0
2008-01-02 13:05:00,1.6652,1.66545,1.66515,1.6653,168200000.0
2008-01-02 13:06:00,1.6653,1.6656,1.6652,1.6652,240600000.0
2008-01-02 13:07:00,1.6652,1.6659,1.6652,1.6656,534200000.0
2008-01-02 13:08:00,1.6656,1.666,1.6656,1.666,661800000.0
2008-01-02 13:09:00,1.666,1.6662,1.6659,1.6661,676400000.0
2008-01-02 13:10:00,1.666,1.6663,1.6657,1.6657,1250600000.0
2008-01-02 13:11:00,1.6658,1.6658,1.6656,1.6658,1399900000.0
2008-01-02 13:12:00,1.6658,1.6664,1.66575,1.6664,1795300000.0
2008-01-02 13:13:00,1.6664,1.6666,1.6664,1.6664,1525600000.0
2008-01-02 13:14:00,1.6664,1.6665,1.6663,1.6664,1682900000.0
2008-01-02 13:15:00,1.6663,1.6664,1.6662,1.6663,1488700000.0
2008-01-02 13:16:00,1.6663,1.6664,1.6661,1.6664,1411200000.0
2008-01-02 13:17:00,1.6663,1.6665,1.6663,1.6665,1281000000.0
2008-01-02 13:18:00,1.6665,1.6671,1.6665,1.66685,859899999.0
2008-01-02 13:19:00,1.66685,1.66715,1.6668,1.66695,231000000.0
2008-01-02 13:20:00,1.66695,1.6677,1.66695,1.6674,993400000.0
2008-01-02 13:21:00,1.6674,1.66765,1.66725,1.6673,579600000.0
2008-01-02 13:22:00,1.66735,1.6677,1.6673,1.66755,729200000.0
2008-01-02 13:23:00,1.66755,1.66755,1.6673,1.66755,454500000.0
2008-01-02 13:24:00,1.66755,1.66755,1.6673,1.6673,426400000.0
2008-01-02 13:25:00,1.66735,1.6676,1.6672,1.6675,681600000.0
2008-01-02 13:26:00,1.6675,1.66785,1.6674,1.6678,620499999.0
2008-01-02 13:27:00,1.6677,1.66785,1.6677,1.66775,363100000.0
2008-01-02 13:28:00,1.66775,1.66785,1.6675,1.6677,332800000.0
2008-01-02 13:29:00,1.66775,1.66785,1.6675,1.6678,595000000.0
2008-01-02 13:30:00,1.6678,1.66795,1.6672,1.6674,847500000.0
2008-01-02 13:31:00,1.66735,1.66795,1.66735,1.66755,1554900031.0
2008-01-02 13:32:00,1.66755,1.66765,1.66735,1.66745,328000000.0
2008-01-02 13:33:00,1.66745,1.6677,1.6674,1.6677,386800000.0
2008-01-02 13:34:00,1.6677,1.66785,1.6675,1.6675,592100000.0
2008-01-02 13:35:00,1.6675,1.66795,1.6675,1.6679,679100000.0
2008-01-02 13:36:00,1.6679,1.6679,1.6673,1.6677,621700000.0
2008-01-02 13:37:00,1.6677,1.6677,1.6676,1.6677,459200000.0
2008-01-02 13:38:00,1.6677,1.6677,1.6674,1.66755,416800000.0
2008-01-02 13:39:00,1.66755,1.66755,1.66715,1.66725,274900000.0
2008-01-02 13:40:00,1.66725,1.66725,1.6669,1.66695,319900000.0
2008-01-02 13:41:00,1.66695,1.6671,1.6667,1.6671,379500000.0
2008-01-02 13:42:00,1.6671,1.6671,1.6668,1.6671,689600000.0
2008-01-02 13:43:00,1.6671,1.6672,1.66705,1.66705,264800000.0
2008-01-02 13:44:00,1.66705,1.6671,1.6668,1.6668,1082200000.0
2008-01-02 13:45:00,1.6668,1.6671,1.6668,1.667,1192000000.0
2008-01-02 13:46:00,1.6672,1.6672,1.6669,1.667,791600000.0
2008-01-02 13:47:00,1.667,1.6671,1.6669,1.667,524000000.0
2008-01-02 13:48:00,1.667,1.667,1.6666,1.6668,1449100000.0
2008-01-02 13:49:00,1.6668,1.667,1.6667,1.6668,381600000.0
2008-01-02 13:50:00,1.6668,1.667,1.6668,1.667,1128800000.0
2008-01-02 13:51:00,1.6669,1.6671,1.66675,1.6671,1046800001.0
2008-01-02 13:52:00,1.6671,1.6671,1.6667,1.6667,262400000.0
2008-01-02 13:53:00,1.6667,1.6671,1.6666,1.667,308000000.0
2008-01-02 13:54:00,1.667,1.667,1.6667,1.6669,458400000.0
2008-01-02 13:55:00,1.6669,1.667,1.6666,1.667,752799994.0
2008-01-02 13:56:00,1.667,1.667,1.6666,1.6667,503200000.0
2008-01-02 13:57:00,1.6667,1.6667,1.6666,1.6666,486000000.0
2008-01-02 13:58:00,1.6666,1.6677,1.6666,1.6677,340400000.0
2008-01-02 13:59:00,1.6677,1.668,1.6675,1.6678,544800000.0
2008-01-02 14:00:00,1.6678,1.6681,1.6675,1.6675,547100000.0
2008-01-02 14:01:00,1.6676,1.6678,1.6675,1.6676,1156200000.0
2008-01-02 14:02:00,1.6676,1.6676,1.6667,1.6674,606800000.0
2008-01-02 14:03:00,1.6674,1.6674,1.6671,1.6672,345600000.0
2008-01-02 14:04:00,1.6672,1.6674,1.6672,1.6674,278800000.0
2008-01-02 14:05:00,1.6674,1.6676,1.6669,1.6672,756800000.0
2008-01-02 14:06:00,1.6672,1.66755,1.6672,1.6674,1026400000.0
2008-01-02 14:07:00,1.6674,1.6674,1.6672,1.6674,2063200000.0
2008-01-02 14:08:00,1.6674,1.668,1.6674,1.66765,1392700002.0
2008-01-02 14:09:00,1.66765,1.668,1.66765,1.66795,1444799997.0
2008-01-02 14:10:00,1.66795,1.6681,1.6676,1.66795,1959599998.0
2008-01-02 14:11:00,1.66795,1.6683,1.6677,1.66815,585800000.0
2008-01-02 14:12:00,1.6681,1.66835,1.6681,1.6681,311000000.0
2008-01-02 14:13:00,1.6681,1.6683,1.66755,1.6681,586900000.0
2008-01-02 14:14:00,1.66815,1.6684,1.6679,1.6684,390700000.0
2008-01-02 14:15:00,1.6684,1.66855,1.668,1.6681,522200000.0
2008-01-02 14:16:00,1.6681,1.6681,1.6676,1.6676,595200000.0
2008-01-02 14:17:00,1.6676,1.6679,1.6674,1.6676,1768600003.0
2008-01-02 14:18:00,1.6676,1.6677,1.6674,1.6674,822500000.0
2008-01-02 14:19:00,1.6674,1.6675,1.6671,1.6674,1437400000.0
2008-01-02 14:20:00,1.6674,1.6675,1.6672,1.6673,2019600000.0
2008-01-02 14:21:00,1.6673,1.6676,1.6673,1.66735,1201600000.0
2008-01-02 14:22:00,1.66735,1.6677,1.66735,1.6676,1080000000.0
2008-01-02 14:23:00,1.6676,1.6679,1.6676,1.6678,1375400000.0
2008-01-02 14:24:00,1.6678,1.6678,1.6675,1.6677,1226400006.0
2008-01-02 14:25:00,1.6677,1.6677,1.66735,1.6677,607600001.0
2008-01-02 14:26:00,1.6677,1.668,1.6676,1.6679,1150200000.0
2008-01-02 14:27:00,1.6679,1.6681,1.6677,1.6681,1829000000.0
2008-01-02 14:28:00,1.6681,1.6681,1.6675,1.6675,1713400000.0
2008-01-02 14:29:00,1.6676,1.6681,1.6676,1.668,929400000.0
2008-01-02 14:30:00,1.668,1.6682,1.66785,1.6682,1784900004.0
2008-01-02 14:31:00,1.6681,1.6684,1.6681,1.66835,961900008.0
2008-01-02 14:32:00,1.66835,1.66855,1.6682,1.6682,950700000.0
2008-01-02 14:33:00,1.6682,1.6684,1.6681,1.6684,1657600000.0
2008-01-02 14:34:00,1.6684,1.6685,1.6683,1.6683,1732000000.0
2008-01-02 14:35:00,1.6683,1.6686,1.6683,1.6683,530800000.0
2008-01-02 14:36:00,1.6683,1.6684,1.6681,1.6683,1302900002.0
2008-01-02 14:37:00,1.6683,1.6685,1.6682,1.6685,1672000018.0
2008-01-02 14:38:00,1.6685,1.6686,1.6682,1.66845,1340000000.0
2008-01-02 14:39:00,1.66845,1.66845,1.6681,1.6682,1299400000.0
2008-01-02 14:40:00,1.6682,1.66835,1.6678,1.6678,1794800000.0
2008-01-02 14:41:00,1.6678,1.6681,1.6676,1.66795,1536299987.0
2008-01-02 14:42:00,1.66795,1.668,1.6674,1.6675,1298400000.0
2008-01-02 14:43:00,1.6675,1.6677,1.6674,1.6674,1450800000.0
2008-01-02 14:44:00,1.6674,1.6677,1.6674,1.6675,1652300002.0
2008-01-02 14:45:00,1.66745,1.6677,1.66745,1.6675,1555500000.0
2008-01-02 14:46:00,1.6675,1.6677,1.6674,1.6675,1256900000.0
2008-01-02 14:47:00,1.6675,1.6678,1.6673,1.6677,1598100007.0
2008-01-02 14:48:00,1.6677,1.6678,1.6675,1.6675,1270400000.0
2008-01-02 14:49:00,1.6675,1.6678,1.6674,1.6677,1290400000.0
2008-01-02 14:50:00,1.6677,1.6678,1.6675,1.6678,1498800000.0
2008-01-02 14:51:00,1.6678,1.6679,1.6676,1.6676,1889200000.0
2008-01-02 14:52:00,1.6676,1.6677,1.6675,1.6677,1085600000.0
2008-01-02 14:53:00,1.6677,1.6679,1.6675,1.6678,1278000000.0
2008-01-02 14:54:00,1.6678,1.6679,1.66755,1.6678,1464300000.0
2008-01-02 14:55:00,1.6678,1.6679,1.6677,1.6678,1740900000.0
2008-01-02 14:56:00,1.6678,1.66825,1.6678,1.66805,192800000.0
2008-01-02 14:57:00,1.66805,1.66815,1.6678,1.66795,331600000.0
2008-01-02 14:58:00,1.6679,1.66795,1.6679,1.6679,671100000.0
2008-01-02 14:59:00,1.6679,1.6683,1.6679,1.6679,854200000.0
2008-01-02 15:00:00,1.6681,1.6682,1.6677,1.6681,578700000.0
2008-01-02 15:01:00,1.6681,1.6682,1.6681,1.6682,235400000.0
2008-01-02 15:02:00,1.6682,1.6682,1.6676,1.6679,399900000.0
2008-01-02 15:03:00,1.6679,1.6681,1.6677,1.6678,1054200000.0
2008-01-02 15:04:00,1.6678,1.6683,1.6678,1.6683,1635000000.0
2008-01-02 15:05:00,1.6683,1.6683,1.6679,1.6679,1371500000.0
2008-01-02 15:06:00,1.6679,1.668,1.6676,1.6677,1311600000.0
2008-01-02 15:07:00,1.6677,1.6678,1.6675,1.6677,1302000000.0
2008-01-02 15:08:00,1.6677,1.6677,1.667,1.6672,1839200000.0
2008-01-02 15:09:00,1.6673,1.6673,1.6669,1.6671,1340900000.0
2008-01-02 15:10:00,1.667,1.6676,1.6669,1.6673,1080700000.0
2008-01-02 15:11:00,1.6673,1.6674,1.6668,1.667,1126400000.0
2008-01-02 15:12:00,1.667,1.6672,1.6667,1.667,1173900000.0
2008-01-02 15:13:00,1.667,1.6676,1.667,1.6676,1118000000.0
2008-01-02 15:14:00,1.6676,1.6676,1.6665,1.667,1199800000.0
2008-01-02 15:15:00,1.66695,1.6671,1.666,1.6663,1326900000.0
2008-01-02 15:16:00,1.6664,1.66695,1.6663,1.6663,1182000000.0
2008-01-02 15:17:00,1.6663,1.6663,1.6655,1.6661,1030300000.0
2008-01-02 15:18:00,1.6661,1.6663,1.66585,1.66585,949800000.0
2008-01-02 15:19:00,1.66585,1.66585,1.6651,1.6653,1048800000.0
2008-01-02 15:20:00,1.6654,1.6654,1.6643,1.6649,1097600000.0
2008-01-02 15:21:00,1.6649,1.6653,1.6648,1.6652,1308600001.0
2008-01-02 15:22:00,1.6652,1.6655,1.665,1.6653,939400000.0
2008-01-02 15:23:00,1.6653,1.6654,1.6649,1.665,983500000.0
2008-01-02 15:24:00,1.6649,1.6653,1.66485,1.66515,1207100001.0
2008-01-02 15:25:00,1.6651,1.6652,1.6647,1.6649,1449000007.0
2008-01-02 15:26:00,1.6648,1.6651,1.6647,1.6649,1160300000.0
2008-01-02 15:27:00,1.665,1.6652,1.6649,1.665,1443700000.0
2008-01-02 15:28:00,1.665,1.6653,1.6649,1.6653,1464100000.0
2008-01-02 15:29:00,1.6634,1.6637,1.6632,1.6634,1432500000.0
2008-01-02 15:30:00,1.6648,1.6652,1.6648,1.6649,1432500000.0
2008-01-02 15:31:00,1.6649,1.665,1.6647,1.6647,1194400000.0
2008-01-02 15:32:00,1.6647,1.6647,1.66415,1.66445,1452000000.0
2008-01-02 15:33:00,1.66445,1.6645,1.6639,1.6641,1472200000.0
2008-01-02 15:34:00,1.6641,1.6647,1.6641,1.6647,841200000.0
2008-01-02 15:35:00,1.6647,1.6647,1.6644,1.6645,583200000.0
2008-01-02 15:36:00,1.6644,1.6646,1.6641,1.6642,1252100003.0
2008-01-02 15:37:00,1.66415,1.6645,1.6641,1.6642,402500000.0
2008-01-02 15:38:00,1.6643,1.6643,1.6638,1.6638,1240700001.0
2008-01-02 15:39:00,1.6638,1.6642,1.6636,1.6641,480100000.0
2008-01-02 15:40:00,1.6641,1.6646,1.66395,1.6643,697100000.0
2008-01-02 15:41:00,1.6643,1.6645,1.6641,1.6643,762600000.0
2008-01-02 15:42:00,1.6643,1.6645,1.6641,1.6644,537600000.0
2008-01-02 15:43:00,1.6645,1.6646,1.664,1.6641,1270599998.0
2008-01-02 15:44:00,1.6641,1.6646,1.6641,1.6645,868000000.0
2008-01-02 15:45:00,1.6645,1.6646,1.6642,1.6644,991000009.0
2008-01-02 15:46:00,1.6644,1.6647,1.6644,1.6645,360400000.0
2008-01-02 15:47:00,1.6645,1.6647,1.66445,1.6645,712400000.0
2008-01-02 15:48:00,1.6645,1.6646,1.6644,1.66445,1477300000.0
2008-01-02 15:49:00,1.66445,1.66475,1.6644,1.66475,358000000.0
2008-01-02 15:50:00,1.66475,1.66475,1.66435,1.6645,353300000.0
2008-01-02 15:51:00,1.6645,1.66465,1.66435,1.6645,882700000.0
2008-01-02 15:52:00,1.6644,1.6648,1.6644,1.6645,1621700003.0
2008-01-02 15:53:00,1.6646,1.6648,1.6644,1.6647,759000000.0
2008-01-02 15:54:00,1.6647,1.6647,1.6637,1.6641,1189728001.0
2008-01-02 15:55:00,1.664,1.664,1.6632,1.6635,739600000.0
2008-01-02 15:56:00,1.6635,1.6636,1.6634,1.6634,666600000.0
2008-01-02 15:57:00,1.6634,1.6638,1.6634,1.6638,1461600000.0
2008-01-02 15:58:00,1.6637,1.6639,1.6635,1.6635,374800002.0
2008-01-02 15:59:00,1.6635,1.6635,1.6628,1.6629,571200000.0
2008-01-02 16:00:00,1.6629,1.6635,1.6628,1.663,994200000.0
2008-01-02 16:01:00,1.663,1.6631,1.6627,1.6628,1346300000.0
2008-01-02 16:02:00,1.6628,1.6629,1.6624,1.6628,376400000.0
2008-01-02 16:03:00,1.6628,1.6629,1.6625,1.6629,239200000.0
2008-01-02 16:04:00,1.6629,1.6631,1.6627,1.6629,455200000.0
2008-01-02 16:05:00,1.6629,1.6638,1.6628,1.6636,221600000.0
2008-01-02 16:06:00,1.6636,1.6637,1.6632,1.6633,656800000.0
2008-01-02 16:07:00,1.6632,1.6635,1.6632,1.6635,1029000000.0
2008-01-02 16:08:00,1.6635,1.6636,1.6634,1.6635,238400000.0
2008-01-02 16:09:00,1.6635,1.6636,1.6631,1.6632,1093100000.0
2008-01-02 16:10:00,1.6632,1.6637,1.663,1.6637,973300000.0
2008-01-02 16:11:00,1.6637,1.6645,1.6637,1.6642,514000000.0
2008-01-02 16:12:00,1.6642,1.6644,1.6641,1.6643,289600000.0
2008-01-02 16:13:00,1.6643,1.6644,1.6642,1.6643,291200000.0
2008-01-02 16:14:00,1.6643,1.6644,1.664,1.664,496800000.0
2008-01-02 16:15:00,1.664,1.6643,1.6639,1.6642,911100000.0
2008-01-02 16:16:00,1.6642,1.66435,1.6641,1.6642,671700000.0
2008-01-02 16:17:00,1.6642,1.66445,1.6641,1.6643,437500000.0
2008-01-02 16:18:00,1.6642,1.66435,1.6641,1.66435,500900000.0
2008-01-02 16:19:00,1.66435,1.66445,1.6641,1.66425,420900000.0
2008-01-02 16:20:00,1.6643,1.66435,1.66415,1.66415,299900000.0
2008-01-02 16:21:00,1.66415,1.6645,1.6641,1.6644,800500000.0
2008-01-02 16:22:00,1.6644,1.6648,1.6643,1.6645,712700000.0
2008-01-02 16:23:00,1.6646,1.6649,1.6644,1.6648,1189600001.0
2008-01-02 16:24:00,1.6647,1.6657,1.6647,1.6652,797300002.0
2008-01-02 16:25:00,1.6652,1.6653,1.6643,1.6643,505700000.0
2008-01-02 16:26:00,1.6643,1.6645,1.6637,1.664,690000000.0
2008-01-02 16:27:00,1.664,1.6646,1.664,1.6643,219200000.0
2008-01-02 16:28:00,1.6643,1.6644,1.6635,1.6638,662799999.0
2008-01-02 16:29:00,1.6638,1.6641,1.6636,1.6638,342800000.0
2008-01-02 16:30:00,1.6637,1.6639,1.6633,1.6633,392000000.0
2008-01-02 16:31:00,1.6633,1.6638,1.6632,1.6637,538000000.0
2008-01-02 16:32:00,1.6637,1.6637,1.6633,1.6635,727200000.0
2008-01-02 16:33:00,1.6635,1.6635,1.6624,1.6633,747699999.0
2008-01-02 16:34:00,1.6633,1.6633,1.6625,1.6627,572800000.0
2008-01-02 16:35:00,1.6626,1.6629,1.6626,1.6628,673600000.0
2008-01-02 16:36:00,1.6628,1.6629,1.662,1.6624,349200000.0
2008-01-02 16:37:00,1.6624,1.6629,1.6622,1.6627,872300000.0
2008-01-02 16:38:00,1.6627,1.6627,1.6621,1.6623,1030100000.0
2008-01-02 16:39:00,1.6623,1.6627,1.6623,1.6627,469600000.0
2008-01-02 16:40:00,1.6626,1.6627,1.6621,1.66225,1130800000.0
2008-01-02 16:41:00,1.66225,1.6627,1.66225,1.6627,1366000001.0
2008-01-02 16:42:00,1.6627,1.6633,1.6627,1.6629,365600000.0
2008-01-02 16:43:00,1.6629,1.6629,1.6622,1.6622,395600000.0
2008-01-02 16:44:00,1.6622,1.6623,1.6617,1.662,1020600000.0
2008-01-02 16:45:00,1.662,1.6621,1.6616,1.6617,1086700000.0
2008-01-02 16:46:00,1.6617,1.6621,1.6617,1.6619,963000000.0
2008-01-02 16:47:00,1.6618,1.6621,1.6616,1.6619,1053100000.0
2008-01-02 16:48:00,1.6618,1.6619,1.6616,1.6619,331700000.0
2008-01-02 16:49:00,1.6619,1.6619,1.6609,1.6613,469700000.0
2008-01-02 16:50:00,1.6613,1.6615,1.6608,1.6608,383300000.0
2008-01-02 16:51:00,1.66085,1.6609,1.6606,1.6608,682800000.0
2008-01-02 16:52:00,1.6608,1.661,1.6603,1.6608,899800000.0
2008-01-02 16:53:00,1.6608,1.6609,1.66045,1.6608,1001599995.0
2008-01-02 16:54:00,1.6608,1.6614,1.6606,1.6613,811600000.0
2008-01-02 16:55:00,1.6614,1.6614,1.6605,1.6608,1025499996.0
2008-01-02 16:56:00,1.661,1.6612,1.6602,1.66045,790000000.0
2008-01-02 16:57:00,1.6605,1.6611,1.6604,1.6608,466099999.0
2008-01-02 16:58:00,1.6608,1.6611,1.6607,1.661,295200000.0
2008-01-02 16:59:00,1.6611,1.6618,1.6607,1.6608,553600000.0
2008-01-02 17:00:00,1.6609,1.6646,1.6608,1.6645,462400000.0
2008-01-02 17:01:00,1.6645,1.6646,1.6639,1.6643,1203800001.0
2008-01-02 17:02:00,1.6643,1.6647,1.664,1.66445,631000001.0
2008-01-02 17:03:00,1.66445,1.6652,1.664,1.6652,505700000.0
2008-01-02 17:04:00,1.6652,1.6658,1.6649,1.6656,746300000.0
2008-01-02 17:05:00,1.6656,1.6657,1.6646,1.6651,871600000.0
2008-01-02 17:06:00,1.6651,1.6656,1.665,1.6656,767000000.0
2008-01-02 17:07:00,1.6656,1.6668,1.6652,1.6666,1095999999.0
2008-01-02 17:08:00,1.6666,1.6672,1.6663,1.6671,947200000.0
2008-01-02 17:09:00,1.6671,1.6672,1.6664,1.66655,418000000.0
2008-01-02 17:10:00,1.6666,1.6668,1.6663,1.6664,830700000.0
2008-01-02 17:11:00,1.6664,1.6672,1.6664,1.667,953100001.0
2008-01-02 17:12:00,1.667,1.6673,1.6663,1.6665,918600000.0
2008-01-02 17:13:00,1.6665,1.6671,1.6663,1.667,583600000.0
2008-01-02 17:14:00,1.667,1.6678,1.667,1.6675,999200000.0
2008-01-02 17:15:00,1.6675,1.6676,1.667,1.6675,982100000.0
2008-01-02 17:16:00,1.6675,1.6677,1.667,1.6672,695600000.0
2008-01-02 17:17:00,1.6672,1.6674,1.667,1.6672,954900001.0
2008-01-02 17:18:00,1.6673,1.6678,1.6671,1.6677,1151900006.0
2008-01-02 17:19:00,1.6677,1.6686,1.6677,1.6685,416000000.0
2008-01-02 17:20:00,1.6685,1.6688,1.668,1.6682,487700000.0
2008-01-02 17:21:00,1.6682,1.6685,1.6679,1.6681,1358400001.0
2008-01-02 17:22:00,1.6681,1.6683,1.6677,1.6677,390000000.0
2008-01-02 17:23:00,1.6677,1.668,1.6677,1.6678,499200000.0
2008-01-02 17:24:00,1.6678,1.6678,1.6673,1.6676,1096900000.0
2008-01-02 17:25:00,1.6676,1.6678,1.6671,1.6672,668400000.0
2008-01-02 17:26:00,1.6672,1.6673,1.6662,1.6662,465000000.0
2008-01-02 17:27:00,1.6662,1.6663,1.6658,1.6658,642500000.0
2008-01-02 17:28:00,1.6658,1.6663,1.6658,1.6663,693300000.0
2008-01-02 17:29:00,1.6662,1.6662,1.66555,1.6658,669400000.0
2008-01-02 17:30:00,1.6658,1.6663,1.6656,1.6661,1042100000.0
2008-01-02 17:31:00,1.6661,1.6666,1.6655,1.6657,1421300003.0
2008-01-02 17:32:00,1.6657,1.6662,1.6657,1.6659,598400000.0
2008-01-02 17:33:00,1.6659,1.6661,1.6656,1.666,272000000.0
2008-01-02 17:34:00,1.666,1.6665,1.666,1.6665,232000000.0
2008-01-02 17:35:00,1.6665,1.6667,1.6661,1.6666,683700002.0
2008-01-02 17:36:00,1.66655,1.6669,1.666,1.6663,772400000.0
2008-01-02 17:37:00,1.6663,1.6665,1.6658,1.6662,724800000.0
2008-01-02 17:38:00,1.6662,1.6667,1.6658,1.6666,564100000.0
2008-01-02 17:39:00,1.6666,1.6666,1.6659,1.6662,1256500001.0
2008-01-02 17:40:00,1.6661,1.6663,1.6659,1.666,683400000.0
2008-01-02 17:41:00,1.666,1.6661,1.6654,1.6656,761600000.0
2008-01-02 17:42:00,1.6656,1.6657,1.6652,1.66545,615400000.0
2008-01-02 17:43:00,1.66545,1.6658,1.6651,1.6652,1746000001.0
2008-01-02 17:44:00,1.6651,1.6655,1.6646,1.6653,939000000.0
2008-01-02 17:45:00,1.6653,1.6654,1.665,1.665,1547100003.0
2008-01-02 17:46:00,1.6651,1.6653,1.6645,1.6648,1097600004.0
2008-01-02 17:47:00,1.6648,1.665,1.6641,1.6643,1099800000.0
2008-01-02 17:48:00,1.6643,1.6649,1.6642,1.6647,1010200000.0
2008-01-02 17:49:00,1.6647,1.6649,1.6643,1.6645,1322900000.0
2008-01-02 17:50:00,1.6645,1.6657,1.66445,1.6654,1053899999.0
2008-01-02 17:51:00,1.6654,1.6661,1.6652,1.6653,644000000.0
2008-01-02 17:52:00,1.6653,1.66605,1.66515,1.6659,433400000.0
2008-01-02 17:53:00,1.6658,1.6666,1.6658,1.6662,439500000.0
2008-01-02 17:54:00,1.6662,1.66725,1.666,1.6671,731800000.0
2008-01-02 17:55:00,1.6671,1.6685,1.6668,1.6683,903699997.0
2008-01-02 17:56:00,1.6687,1.6697,1.6684,1.6687,441600000.0
2008-01-02 17:57:00,1.6687,1.6698,1.6687,1.6695,628000000.0
2008-01-02 17:58:00,1.6695,1.6708,1.6695,1.6699,826000000.0
2008-01-02 17:59:00,1.6698,1.6737,1.6698,1.6728,868600001.0
2008-01-02 18:00:00,1.6729,1.6733,1.6723,1.6729,1301399996.0
2008-01-02 18:01:00,1.673,1.673,1.6712,1.6717,1269500002.0
2008-01-02 18:02:00,1.67155,1.6719,1.67115,1.67115,1382900001.0
2008-01-02 18:03:00,1.67135,1.67145,1.6708,1.671,1041300001.0
2008-01-02 18:04:00,1.671,1.6716,1.6708,1.6716,870400003.0
2008-01-02 18:05:00,1.6716,1.6721,1.67145,1.67195,704000000.0
2008-01-02 18:06:00,1.672,1.67235,1.6718,1.67205,681400000.0
2008-01-02 18:07:00,1.67205,1.6723,1.6719,1.6721,434200000.0
2008-01-02 18:08:00,1.6722,1.6722,1.6719,1.67205,381600000.0
2008-01-02 18:09:00,1.67205,1.6723,1.6716,1.6719,942800000.0
2008-01-02 18:10:00,1.6718,1.6721,1.6714,1.6716,1584199994.0
2008-01-02 18:11:00,1.6716,1.6719,1.671,1.6713,1761299998.0
2008-01-02 18:12:00,1.6713,1.6726,1.6713,1.6724,1435600000.0
2008-01-02 18:13:00,1.6724,1.6726,1.6721,1.6723,1702000000.0
2008-01-02 18:14:00,1.6724,1.6724,1.672,1.6723,1896599993.0
2008-01-02 18:15:00,1.67225,1.6725,1.6719,1.6725,1673899999.0
2008-01-02 18:16:00,1.6725,1.6727,1.6721,1.6723,1526200000.0
2008-01-02 18:17:00,1.6723,1.6728,1.6722,1.6726,1510000000.0
2008-01-02 18:18:00,1.6726,1.673,1.6725,1.6728,603600000.0
2008-01-02 18:19:00,1.6728,1.67285,1.6723,1.67265,227200000.0
2008-01-02 18:20:00,1.67265,1.6732,1.67265,1.6732,683900000.0
2008-01-02 18:21:00,1.6732,1.6735,1.6729,1.6734,1646799999.0
2008-01-02 18:22:00,1.6734,1.6749,1.6734,1.6743,1095699999.0
2008-01-02 18:23:00,1.6744,1.6746,1.6737,1.67375,1162400006.0
2008-01-02 18:24:00,1.67375,1.67375,1.6732,1.6734,1254700002.0
2008-01-02 18:25:00,1.6734,1.67385,1.6729,1.6731,497600000.0
2008-01-02 18:26:00,1.6731,1.6734,1.6729,1.6729,724500000.0
2008-01-02 18:27:00,1.6729,1.67305,1.6721,1.6727,995600000.0
2008-01-02 18:28:00,1.6727,1.67275,1.6723,1.6725,483600000.0
2008-01-02 18:29:00,1.6725,1.6725,1.6723,1.6724,368200000.0
2008-01-02 18:30:00,1.67245,1.6725,1.6719,1.6723,836800000.0
2008-01-02 18:31:00,1.6723,1.67295,1.6721,1.6729,1707300001.0
2008-01-02 18:32:00,1.6729,1.67325,1.6724,1.6724,2067399995.0
2008-01-02 18:33:00,1.6724,1.6732,1.67225,1.6731,1919800005.0
2008-01-02 18:34:00,1.6731,1.6732,1.6725,1.6725,1196000000.0
2008-01-02 18:35:00,1.6725,1.6729,1.6723,1.6723,1359599997.0
2008-01-02 18:36:00,1.6723,1.6736,1.6722,1.6733,1593900000.0
2008-01-02 18:37:00,1.6733,1.6738,1.6733,1.6736,1465200000.0
2008-01-02 18:38:00,1.6736,1.6741,1.6736,1.6739,1709200000.0
2008-01-02 18:39:00,1.6739,1.674,1.67335,1.674,1229800000.0
2008-01-02 18:40:00,1.674,1.674,1.673,1.6732,1702000000.0
2008-01-02 18:41:00,1.6732,1.6744,1.67315,1.6734,1613800000.0
2008-01-02 18:42:00,1.6734,1.6736,1.6732,1.6733,1900200000.0
2008-01-02 18:43:00,1.6733,1.6739,1.6731,1.67385,1973500000.0
2008-01-02 18:44:00,1.6739,1.6748,1.67385,1.6745,1084900000.0
2008-01-02 18:45:00,1.6746,1.6747,1.6744,1.67465,1854500000.0
2008-01-02 18:46:00,1.67465,1.675,1.6746,1.6749,1549300004.0
2008-01-02 18:47:00,1.6749,1.6753,1.6749,1.6749,1311900000.0
2008-01-02 18:48:00,1.6749,1.6757,1.6749,1.6754,1623200000.0
2008-01-02 18:49:00,1.6753,1.6753,1.6747,1.6752,1732799999.0
2008-01-02 18:50:00,1.6752,1.6755,1.6751,1.6755,1707400000.0
2008-01-02 18:51:00,1.67545,1.6762,1.6754,1.6754,1456400000.0
2008-01-02 18:52:00,1.6754,1.6756,1.6743,1.6745,1261600000.0
2008-01-02 18:53:00,1.6745,1.675,1.6742,1.6743,1618499994.0
2008-01-02 18:54:00,1.6743,1.6743,1.6736,1.6737,1478600000.0
2008-01-02 18:55:00,1.6737,1.6737,1.6731,1.6732,1810900000.0
2008-01-02 18:56:00,1.6732,1.6734,1.6728,1.6728,1594500000.0
2008-01-02 18:57:00,1.6728,1.6729,1.6719,1.6719,1913200000.0
2008-01-02 18:58:00,1.6719,1.6723,1.6719,1.6721,1513000000.0
2008-01-02 18:59:00,1.6722,1.6724,1.6722,1.6723,1458400001.0
2008-01-02 19:00:00,1.6723,1.6728,1.6722,1.6728,1442000000.0
2008-01-02 19:01:00,1.6728,1.6728,1.6721,1.67225,1924899994.0
2008-01-02 19:02:00,1.6722,1.67305,1.6721,1.67255,1811299993.0
2008-01-02 19:03:00,1.6725,1.6727,1.6724,1.6727,2030299997.0
2008-01-02 19:04:00,1.6727,1.6728,1.6726,1.67265,2051800000.0
2008-01-02 19:05:00,1.67265,1.6732,1.6726,1.6732,1436000000.0
2008-01-02 19:06:00,1.6732,1.6736,1.6731,1.6733,1448000000.0
2008-01-02 19:07:00,1.6733,1.6737,1.673,1.6731,1588099999.0
2008-01-02 19:08:00,1.6731,1.6734,1.6722,1.6724,1224000000.0
2008-01-02 19:09:00,1.6724,1.6729,1.6722,1.6723,984500000.0
2008-01-02 19:10:00,1.6723,1.6736,1.6723,1.6731,1480599995.0
2008-01-02 19:11:00,1.6731,1.67345,1.673,1.67335,1230700000.0
2008-01-02 19:12:00,1.67335,1.67335,1.6721,1.6726,1539799994.0
2008-01-02 19:13:00,1.6726,1.6728,1.67235,1.6726,2069999998.0
2008-01-02 19:14:00,1.6726,1.6727,1.6723,1.6724,1688800000.0
2008-01-02 19:15:00,1.6724,1.673,1.6724,1.6729,1137800000.0
2008-01-02 19:16:00,1.6729,1.673,1.6727,1.6729,380600000.0
2008-01-02 19:17:00,1.6729,1.6738,1.6729,1.6737,881300000.0
2008-01-02 19:18:00,1.6737,1.67435,1.6737,1.6743,1993299988.0
2008-01-02 19:19:00,1.6742,1.67485,1.6742,1.6748,873700000.0
2008-01-02 19:20:00,1.6748,1.67515,1.67455,1.67465,632500000.0
2008-01-02 19:21:00,1.6746,1.6749,1.6746,1.6749,1237600000.0
2008-01-02 19:22:00,1.6749,1.6749,1.6735,1.6738,1262999991.0
2008-01-02 19:23:00,1.6731,1.6731,1.6724,1.6725,2079499974.0
2008-01-02 19:24:00,1.6726,1.6726,1.6723,1.6724,2079499974.0
2008-01-02 19:25:00,1.6735,1.6737,1.6729,1.6731,2079499974.0
2008-01-02 19:26:00,1.673,1.6733,1.6729,1.6732,1467300000.0
2008-01-02 19:27:00,1.6736,1.6741,1.6729,1.67305,1467300000.0
2008-01-02 19:28:00,1.6731,1.6733,1.6728,1.6728,1586800000.0
2008-01-02 19:29:00,1.67275,1.6731,1.67265,1.6731,1478500000.0
2008-01-02 19:30:00,1.6731,1.6734,1.6729,1.6729,1207200000.0
2008-01-02 19:31:00,1.6729,1.6732,1.6727,1.6732,1747400001.0
2008-01-02 19:32:00,1.6732,1.6733,1.6732,1.6732,1405500000.0
2008-01-02 19:33:00,1.6732,1.6732,1.6729,1.673,2099600000.0
2008-01-02 19:34:00,1.673,1.6732,1.6728,1.673,1269200000.0
2008-01-02 19:35:00,1.6729,1.673,1.6727,1.6728,1658499986.0
2008-01-02 19:36:00,1.6729,1.6732,1.6729,1.6729,2017499997.0
2008-01-02 19:37:00,1.6729,1.673,1.6726,1.6726,1511700000.0
2008-01-02 19:38:00,1.6726,1.6727,1.6725,1.6727,2038400000.0
2008-01-02 19:39:00,1.6727,1.6727,1.6724,1.6725,1767900000.0
2008-01-02 19:40:00,1.6725,1.6726,1.6723,1.6723,1365600000.0
2008-01-02 19:41:00,1.6723,1.6725,1.6721,1.6723,2076499949.0
2008-01-02 19:42:00,1.6724,1.6726,1.6724,1.6726,1824600000.0
2008-01-02 19:43:00,1.6726,1.6727,1.6723,1.6723,1415100000.0
2008-01-02 19:44:00,1.6723,1.6724,1.6719,1.672,2115600000.0
2008-01-02 19:45:00,1.6721,1.6723,1.6719,1.6723,1379299998.0
2008-01-02 19:46:00,1.6723,1.6723,1.6719,1.6722,1244000000.0
2008-01-02 19:47:00,1.6722,1.6722,1.67195,1.6722,1964000000.0
2008-01-02 19:48:00,1.6722,1.6723,1.6718,1.6719,1876800000.0
2008-01-02 19:49:00,1.6719,1.6733,1.6718,1.673,498400000.0
2008-01-02 19:50:00,1.673,1.67335,1.6729,1.67315,1200500000.0
2008-01-02 19:51:00,1.67315,1.67375,1.6728,1.6737,1156899999.0
2008-01-02 19:52:00,1.6737,1.67405,1.67355,1.6739,633600000.0
2008-01-02 19:53:00,1.6739,1.674,1.6738,1.67395,870700000.0
2008-01-02 19:54:00,1.67395,1.674,1.67335,1.6734,719700000.0
2008-01-02 19:55:00,1.6734,1.67365,1.6733,1.6735,659000000.0
2008-01-02 19:56:00,1.6735,1.6739,1.67345,1.67385,392800000.0
2008-01-02 19:57:00,1.67385,1.67425,1.67375,1.6742,326500000.0
2008-01-02 19:58:00,1.6742,1.6742,1.6733,1.6734,361600000.0
2008-01-02 19:59:00,1.6734,1.67355,1.6728,1.673,355600000.0
2008-01-02 20:00:00,1.673,1.673,1.672,1.6723,1725799991.0
2008-01-02 20:01:00,1.6722,1.6725,1.6722,1.6723,1280800000.0
2008-01-02 20:02:00,1.6723,1.6726,1.6721,1.6721,1818799993.0
2008-01-02 20:03:00,1.6721,1.6722,1.6718,1.6718,1597500000.0
2008-01-02 20:04:00,1.6718,1.6721,1.6718,1.672,1406400000.0
2008-01-02 20:05:00,1.672,1.6721,1.6718,1.6721,1720100000.0
2008-01-02 20:06:00,1.6721,1.6723,1.6721,1.6723,1236800000.0
2008-01-02 20:07:00,1.6723,1.6726,1.6722,1.6725,1186400000.0
2008-01-02 20:08:00,1.6725,1.6726,1.6724,1.6724,1464100000.0
2008-01-02 20:09:00,1.6724,1.6725,1.6723,1.6723,1786500000.0
2008-01-02 20:10:00,1.6723,1.6729,1.6723,1.6728,1649600000.0
2008-01-02 20:11:00,1.6728,1.673,1.6725,1.673,1518399997.0
2008-01-02 20:12:00,1.6731,1.6735,1.673,1.67315,1568200000.0
2008-01-02 20:13:00,1.67315,1.6732,1.673,1.6731,1393900000.0
2008-01-02 20:14:00,1.6731,1.6731,1.6726,1.6726,1641600000.0
2008-01-02 20:15:00,1.6726,1.6727,1.6725,1.6726,1428000000.0
2008-01-02 20:16:00,1.6726,1.6728,1.6725,1.67275,1844699998.0
2008-01-02 20:17:00,1.67275,1.6731,1.6726,1.6728,1883900000.0
2008-01-02 20:18:00,1.6728,1.6728,1.6727,1.6728,1970400000.0
2008-01-02 20:19:00,1.6728,1.6733,1.6728,1.6729,1065200000.0
2008-01-02 20:20:00,1.6729,1.6732,1.6728,1.673,1919400000.0
2008-01-02 20:21:00,1.673,1.6732,1.6728,1.67295,1273500000.0
2008-01-02 20:22:00,1.67295,1.6736,1.6728,1.6735,1318500000.0
2008-01-02 20:23:00,1.6735,1.6735,1.6727,1.6728,1342700000.0
2008-01-02 20:24:00,1.6728,1.6729,1.67265,1.67265,1544700000.0
2008-01-02 20:25:00,1.6727,1.6736,1.6727,1.6732,1056000000.0
2008-01-02 20:26:00,1.6732,1.6736,1.6732,1.6734,1339200000.0
2008-01-02 20:27:00,1.6734,1.6735,1.6731,1.6733,1216300000.0
2008-01-02 20:28:00,1.67315,1.6733,1.6729,1.673,1361700000.0
2008-01-02 20:29:00,1.673,1.6732,1.6729,1.6731,1885599999.0
2008-01-02 20:30:00,1.6731,1.6731,1.673,1.6731,2087100000.0
2008-01-02 20:31:00,1.6731,1.6733,1.672,1.67205,1840300000.0
2008-01-02 20:32:00,1.67205,1.6722,1.6716,1.6719,1754399986.0
2008-01-02 20:33:00,1.6719,1.6719,1.6715,1.6715,1277600000.0
2008-01-02 20:34:00,1.6715,1.6715,1.6704,1.6706,1638500000.0
2008-01-02 20:35:00,1.67045,1.6713,1.6704,1.6711,1520000000.0
2008-01-02 20:36:00,1.671,1.6712,1.6708,1.6712,1897599994.0
2008-01-02 20:37:00,1.6712,1.6713,1.6709,1.671,1400200000.0
2008-01-02 20:38:00,1.671,1.6711,1.6709,1.6709,1906600000.0
2008-01-02 20:39:00,1.6709,1.6712,1.6708,1.6711,1604500000.0
2008-01-02 20:40:00,1.6711,1.6714,1.6709,1.6714,1557599981.0
2008-01-02 20:41:00,1.6714,1.6714,1.6711,1.6712,1296700000.0
2008-01-02 20:42:00,1.6712,1.6713,1.67095,1.6711,1041700000.0
2008-01-02 20:43:00,1.6711,1.6716,1.6711,1.6716,1773300000.0
2008-01-02 20:44:00,1.6716,1.6716,1.6704,1.6705,1690000000.0
2008-01-02 20:45:00,1.6705,1.6707,1.6702,1.67035,1812199996.0
2008-01-02 20:46:00,1.6705,1.6705,1.6692,1.6692,1386400000.0
2008-01-02 20:47:00,1.6692,1.6694,1.66865,1.66865,1817600000.0
2008-01-02 20:48:00,1.66865,1.6689,1.66735,1.6682,1712499999.0
2008-01-02 20:49:00,1.6682,1.6687,1.6681,1.66855,1450100000.0
2008-01-02 20:50:00,1.6686,1.6688,1.6685,1.6687,1665700000.0
2008-01-02 20:51:00,1.6687,1.6688,1.6686,1.6686,1898400000.0
2008-01-02 20:52:00,1.66855,1.6691,1.6685,1.6688,1371800000.0
2008-01-02 20:53:00,1.6688,1.6691,1.6686,1.6689,1676000000.0
2008-01-02 20:54:00,1.6689,1.6689,1.66855,1.6686,1737400000.0
2008-01-02 20:55:00,1.6686,1.6687,1.6684,1.6685,1781800003.0
2008-01-02 20:56:00,1.6685,1.6687,1.6684,1.6687,1434100000.0
2008-01-02 20:57:00,1.6687,1.6689,1.6684,1.6687,1289200000.0
2008-01-02 20:58:00,1.6687,1.6691,1.6686,1.6691,916400000.0
2008-01-02 20:59:00,1.6691,1.6691,1.6684,1.6687,1323099982.0
2008-01-02 21:00:00,1.6687,1.6693,1.6686,1.6691,856400000.0
2008-01-02 21:01:00,1.6691,1.6692,1.6675,1.6678,878000000.0
2008-01-02 21:02:00,1.668,1.6686,1.6678,1.6683,1285400009.0
2008-01-02 21:03:00,1.6682,1.66835,1.6678,1.6682,1310400002.0
2008-01-02 21:04:00,1.6683,1.66905,1.66815,1.669,938200000.0
2008-01-02 21:05:00,1.669,1.66975,1.6689,1.6697,1393400006.0
2008-01-02 21:06:00,1.6697,1.6707,1.66965,1.6706,1261200001.0
2008-01-02 21:07:00,1.6706,1.6706,1.6695,1.6695,1370200009.0
2008-01-02 21:08:00,1.6695,1.66955,1.66875,1.6689,1574100025.0
2008-01-02 21:09:00,1.6689,1.669,1.6688,1.6688,1560800000.0
2008-01-02 21:10:00,1.6688,1.6691,1.6682,1.6684,1701000000.0
2008-01-02 21:11:00,1.6684,1.6686,1.66785,1.6682,1667200000.0
2008-01-02 21:12:00,1.6682,1.6683,1.6677,1.6677,1456000000.0
2008-01-02 21:13:00,1.6677,1.6681,1.6676,1.6679,1937600024.0
2008-01-02 21:14:00,1.6679,1.6681,1.6677,1.668,1139800000.0
2008-01-02 21:15:00,1.668,1.668,1.6677,1.668,1460300000.0
2008-01-02 21:16:00,1.668,1.668,1.66775,1.6679,1334800000.0
2008-01-02 21:17:00,1.6679,1.668,1.6678,1.668,1260000000.0
2008-01-02 21:18:00,1.668,1.6682,1.6675,1.6675,1028000000.0
2008-01-02 21:19:00,1.6675,1.6675,1.667,1.6673,1096100006.0
2008-01-02 21:20:00,1.6671,1.6681,1.6671,1.668,1360900005.0
2008-01-02 21:21:00,1.6679,1.6681,1.66775,1.6678,1408200000.0
2008-01-02 21:22:00,1.6678,1.6683,1.6678,1.6682,995200000.0
2008-01-02 21:23:00,1.6682,1.6682,1.6674,1.66745,2047200000.0
2008-01-02 21:24:00,1.66745,1.66805,1.66735,1.6678,1786199999.0
2008-01-02 21:25:00,1.6671,1.6675,1.6671,1.6675,1700800000.0
2008-01-02 21:26:00,1.6678,1.6678,1.6671,1.6672,1700800000.0
2008-01-02 21:27:00,1.6672,1.6676,1.6672,1.66745,1875700000.0
2008-01-02 21:28:00,1.66745,1.6676,1.66725,1.6674,1559300000.0
2008-01-02 21:29:00,1.6678,1.6678,1.6675,1.6675,1297900000.0
2008-01-02 21:30:00,1.6677,1.6679,1.6675,1.6676,1297900000.0
2008-01-02 21:31:00,1.6676,1.6686,1.6675,1.6682,1725200000.0
2008-01-02 21:32:00,1.6683,1.6683,1.6678,1.6678,981600000.0
2008-01-02 21:33:00,1.6678,1.6679,1.6675,1.6679,986100000.0
2008-01-02 21:34:00,1.6678,1.6679,1.6677,1.6678,1151000000.0
2008-01-02 21:35:00,1.6678,1.6678,1.6676,1.6678,1053300000.0
2008-01-02 21:36:00,1.6677,1.6679,1.6677,1.6678,1197600000.0
2008-01-02 21:37:00,1.6678,1.6678,1.6677,1.6677,960000000.0
2008-01-02 21:38:00,1.6677,1.668,1.6676,1.6678,1400300000.0
2008-01-02 21:39:00,1.6678,1.6679,1.6677,1.6677,1198799999.0
2008-01-02 21:40:00,1.6678,1.6681,1.6677,1.668,1801800000.0
2008-01-02 21:41:00,1.668,1.6682,1.66785,1.668,1271600000.0
2008-01-02 21:42:00,1.6668,1.6668,1.6668,1.6668,1619599992.0
2008-01-02 21:43:00,1.6666,1.6666,1.6665,1.6665,1619599992.0
2008-01-02 21:44:00,1.6681,1.6684,1.6681,1.6682,1619599992.0
2008-01-02 21:45:00,1.6682,1.6686,1.6678,1.6685,1564500000.0
2008-01-02 21:46:00,1.6685,1.669,1.6685,1.6686,1405600000.0
2008-01-02 21:47:00,1.6686,1.6688,1.6679,1.6679,1504800000.0
2008-01-02 21:48:00,1.6679,1.6686,1.6678,1.6685,1329600000.0
2008-01-02 21:49:00,1.6685,1.6687,1.6683,1.6684,1617999997.0
2008-01-02 21:50:00,1.6665,1.6665,1.6664,1.6664,1499000000.0
2008-01-02 21:51:00,1.6682,1.6684,1.6676,1.6676,1499000000.0
2008-01-02 21:52:00,1.6663,1.6663,1.6662,1.6662,1395600000.0
2008-01-02 21:53:00,1.6675,1.6679,1.6675,1.6676,1395600000.0
2008-01-02 21:54:00,1.6661,1.6662,1.6661,1.6662,1852299996.0
2008-01-02 21:55:00,1.6673,1.6676,1.6671,1.6673,1852299996.0
2008-01-02 21:56:00,1.6663,1.6663,1.6662,1.6663,1376000000.0
2008-01-02 21:57:00,1.66715,1.6676,1.667,1.6674,1376000000.0
2008-01-02 21:58:00,1.6674,1.6676,1.66675,1.66675,2004800000.0
2008-01-02 21:59:00,1.66675,1.6669,1.6665,1.66675,1368200000.0
2008-01-02 22:00:00,1.66675,1.66705,1.6664,1.66655,239500000.0
2008-01-02 22:01:00,1.6665,1.6668,1.6664,1.66675,480500000.0
2008-01-02 22:02:00,1.66675,1.66675,1.66655,1.66655,222500000.0
2008-01-02 22:03:00,1.66655,1.6672,1.66655,1.66715,201300000.0
2008-01-02 22:04:00,1.66715,1.6673,1.66665,1.6667,269100000.0
2008-01-02 22:05:00,1.6667,1.6671,1.6667,1.667,316900000.0
2008-01-02 22:06:00,1.667,1.6677,1.6668,1.66755,469700000.0
2008-01-02 22:07:00,1.66755,1.66765,1.66725,1.6675,565400000.0
2008-01-02 22:08:00,1.6675,1.6678,1.6673,1.6677,1700800000.0
2008-01-02 22:09:00,1.6677,1.6677,1.6673,1.6673,1256000000.0
2008-01-02 22:10:00,1.666,1.6662,1.666,1.6662,1587000002.0
2008-01-02 22:11:00,1.666,1.666,1.666,1.666,1587000002.0
2008-01-02 22:12:00,1.66735,1.6674,1.6672,1.6673,1587000002.0
2008-01-02 22:13:00,1.6673,1.66735,1.6667,1.6669,1793299988.0
2008-01-02 22:14:00,1.6669,1.66705,1.6669,1.667,1357600000.0
2008-01-02 22:15:00,1.6663,1.6667,1.6662,1.6666,1578799984.0
2008-01-02 22:16:00,1.6669,1.66695,1.66675,1.66675,1578799984.0
2008-01-02 22:17:00,1.66675,1.6675,1.66675,1.6674,1257600000.0
2008-01-02 22:18:00,1.6674,1.6674,1.667,1.6672,2086600000.0
2008-01-02 22:19:00,1.6672,1.6674,1.6672,1.6673,1040800000.0
2008-01-02 22:20:00,1.6673,1.6673,1.6673,1.6673,320000000.0
2008-01-02 22:21:00,1.6673,1.66745,1.6673,1.66745,755600000.0
2008-01-02 22:22:00,1.66745,1.6675,1.6674,1.66745,1622400000.0
2008-01-02 22:23:00,1.66745,1.66745,1.6674,1.6674,1480000000.0
2008-01-02 22:24:00,1.66715,1.6674,1.66715,1.6674,1241100000.0
2008-01-02 22:25:00,1.6674,1.6677,1.66735,1.6676,1571000000.0
2008-01-02 22:26:00,1.6676,1.6679,1.6675,1.6677,2028600000.0
2008-01-02 22:27:00,1.6677,1.66775,1.66765,1.66775,1545600000.0
2008-01-02 22:28:00,1.66775,1.66775,1.6677,1.6677,990400000.0
2008-01-02 22:29:00,1.6661,1.6666,1.666,1.6662,2062500000.0
2008-01-02 22:30:00,1.6677,1.6677,1.6674,1.6676,2062500000.0
2008-01-02 22:31:00,1.6662,1.6662,1.6662,1.6662,1960800000.0
2008-01-02 22:32:00,1.6675,1.6678,1.6675,1.6677,1960800000.0
2008-01-02 22:33:00,1.6662,1.6663,1.6662,1.6663,1244000000.0
2008-01-02 22:34:00,1.6676,1.6677,1.6675,1.6676,1244000000.0
2008-01-02 22:35:00,1.6676,1.6676,1.6672,1.6672,1208800000.0
2008-01-02 22:36:00,1.6672,1.6674,1.6671,1.6672,1309600000.0
2008-01-02 22:37:00,1.66725,1.66725,1.6669,1.667,1897000000.0
2008-01-02 22:38:00,1.6658,1.6658,1.6656,1.6657,2026500011.0
2008-01-02 22:39:00,1.6668,1.6672,1.6668,1.6671,2026500011.0
2008-01-02 22:40:00,1.6671,1.66715,1.6669,1.66695,1291200000.0
2008-01-02 22:41:00,1.66695,1.66695,1.6668,1.6668,1780300000.0
2008-01-02 22:42:00,1.6662,1.6662,1.6662,1.6662,1613400000.0
2008-01-02 22:43:00,1.6669,1.6669,1.6666,1.6666,1613400000.0
2008-01-02 22:44:00,1.6666,1.6666,1.666,1.6663,2133499987.0
2008-01-02 22:45:00,1.6664,1.6667,1.6663,1.6664,1938299993.0
2008-01-02 22:46:00,1.6664,1.6667,1.66635,1.6666,1973200000.0
2008-01-02 22:47:00,1.6666,1.6667,1.6663,1.6665,1125400000.0
2008-01-02 22:48:00,1.6665,1.6668,1.6664,1.6668,1154000000.0
2008-01-02 22:49:00,1.6668,1.6669,1.6665,1.6666,1967800000.0
2008-01-02 22:50:00,1.6666,1.66675,1.6666,1.6666,1349600000.0
2008-01-02 22:51:00,1.6666,1.6666,1.6664,1.6666,1304000000.0
2008-01-02 22:52:00,1.66655,1.6666,1.6664,1.66645,1365200000.0
2008-01-02 22:53:00,1.66645,1.6666,1.66625,1.6664,1429600000.0
2008-01-02 22:54:00,1.6664,1.6664,1.6664,1.6664,2061600000.0
2008-01-02 22:55:00,1.6664,1.66655,1.6664,1.6665,1772800000.0
2008-01-02 22:56:00,1.6654,1.6658,1.6654,1.6655,1607200000.0
2008-01-02 22:57:00,1.6665,1.6665,1.6662,1.6665,1607200000.0
2008-01-02 22:58:00,1.6665,1.6665,1.6663,1.6665,1343200000.0
2008-01-02 22:59:00,1.6665,1.6665,1.6663,1.6664,1839200000.0
2008-01-02 23:00:00,1.6664,1.6666,1.66595,1.6664,1846900000.0
2008-01-02 23:01:00,1.6664,1.6667,1.6663,1.6667,1840800000.0
2008-01-02 23:02:00,1.6667,1.6667,1.6664,1.6664,1272000000.0
2008-01-02 23:03:00,1.6664,1.6666,1.6664,1.6666,1599400000.0
2008-01-02 23:04:00,1.6666,1.6666,1.6666,1.6666,1055200000.0
2008-01-02 23:05:00,1.6666,1.6666,1.66595,1.66615,1917200000.0
2008-01-02 23:06:00,1.6651,1.6652,1.6651,1.6652,304000000.0
2008-01-02 23:07:00,1.6665,1.6665,1.6665,1.6665,304000000.0
2008-01-02 23:08:00,1.6665,1.6666,1.66605,1.6666,1054800000.0
2008-01-02 23:09:00,1.6666,1.6666,1.6661,1.6662,1253500000.0
2008-01-02 23:10:00,1.6662,1.6663,1.6661,1.6663,1195100000.0
2008-01-02 23:11:00,1.6663,1.6664,1.6661,1.6663,976300000.0
2008-01-02 23:12:00,1.6663,1.6663,1.6662,1.6662,384600000.0
2008-01-02 23:13:00,1.6662,1.6662,1.6662,1.6662,193800000.0
2008-01-02 23:14:00,1.6662,1.6665,1.6662,1.6664,998100000.0
2008-01-02 23:15:00,1.6665,1.6669,1.6664,1.6669,1912900000.0
2008-01-02 23:16:00,1.6669,1.6671,1.6668,1.6668,1163000000.0
2008-01-02 23:17:00,1.6669,1.6671,1.6668,1.6668,1163500000.0
2008-01-02 23:18:00,1.6669,1.6671,1.6668,1.667,791000000.0
2008-01-02 23:19:00,1.667,1.6672,1.6667,1.6669,1102500000.0
2008-01-02 23:20:00,1.6669,1.6669,1.66635,1.66635,363400000.0
2008-01-02 23:21:00,1.66635,1.6669,1.66635,1.6668,796900000.0
2008-01-02 23:22:00,1.6668,1.667,1.6668,1.667,1354000000.0
2008-01-02 23:23:00,1.667,1.6671,1.66665,1.6671,2089400000.0
2008-01-02 23:24:00,1.6671,1.6672,1.6668,1.6671,2021200000.0
2008-01-02 23:25:00,1.6671,1.6671,1.6667,1.6671,615500000.0
2008-01-02 23:26:00,1.6671,1.6671,1.667,1.667,195600000.0
2008-01-02 23:27:00,1.66655,1.6671,1.66655,1.6671,800000000.0
2008-01-02 23:28:00,1.6671,1.6671,1.6668,1.667,1207700000.0
2008-01-02 23:29:00,1.667,1.667,1.6663,1.6663,1540200000.0
2008-01-02 23:30:00,1.6663,1.6667,1.6663,1.6666,1964700000.0
2008-01-02 23:31:00,1.6666,1.6666,1.6665,1.6665,1985600000.0
2008-01-02 23:32:00,1.6665,1.6666,1.6664,1.6666,761600000.0
2008-01-02 23:33:00,1.6666,1.6666,1.6664,1.6666,1117800000.0
2008-01-02 23:34:00,1.6666,1.6667,1.66625,1.6667,919700000.0
2008-01-02 23:35:00,1.6667,1.6667,1.6663,1.6664,1544800000.0
2008-01-02 23:36:00,1.6646,1.6646,1.6639,1.6644,1734100000.0
2008-01-02 23:37:00,1.6662,1.6662,1.6656,1.6659,1734100000.0
2008-01-02 23:38:00,1.6659,1.6661,1.6657,1.666,1549000000.0
2008-01-02 23:39:00,1.666,1.6662,1.6657,1.6662,1434800000.0
2008-01-02 23:40:00,1.6639,1.6639,1.6639,1.6639,1464900000.0
2008-01-02 23:41:00,1.6661,1.6664,1.666,1.6664,1464900000.0
2008-01-02 23:42:00,1.6664,1.6665,1.6661,1.6662,1976300000.0
2008-01-02 23:43:00,1.6662,1.6663,1.666,1.6661,1520000000.0
2008-01-02 23:44:00,1.6661,1.6663,1.6657,1.6659,1270100000.0
2008-01-02 23:45:00,1.6648,1.6654,1.6648,1.6652,901500000.0
2008-01-02 23:46:00,1.6659,1.6661,1.6656,1.6661,901500000.0
2008-01-02 23:47:00,1.6661,1.6662,1.6661,1.6661,1045000000.0
2008-01-02 23:48:00,1.6661,1.6661,1.6659,1.6659,546700000.0
2008-01-02 23:49:00,1.6659,1.666,1.6659,1.6659,491900000.0
2008-01-02 23:50:00,1.666,1.6661,1.6657,1.6658,485400000.0
2008-01-02 23:51:00,1.6659,1.666,1.6654,1.666,923400000.0
2008-01-02 23:52:00,1.66595,1.6661,1.66585,1.666,86800000.0
2008-01-02 23:53:00,1.666,1.6661,1.6657,1.6661,373900000.0
2008-01-02 23:54:00,1.66595,1.6661,1.66595,1.666,101900000.0
2008-01-02 23:55:00,1.666,1.666,1.6654,1.6654,285800000.0
2008-01-02 23:56:00,1.6654,1.6661,1.6654,1.6657,466900000.0
2008-01-02 23:57:00,1.6659,1.6663,1.6651,1.6653,727900000.0
2008-01-02 23:58:00,1.6651,1.6655,1.665,1.665,1455000000.0
2008-01-02 23:59:00,1.6651,1.6652,1.664,1.6647,1758599998.0
2008-01-03 00:01:00,1.6644,1.6648,1.6644,1.6646,1640300000.0
2008-01-03 00:02:00,1.6644,1.6645,1.6643,1.6643,1640300000.0
2008-01-03 00:03:00,1.6649,1.6651,1.6647,1.6651,1640300000.0
2008-01-03 00:04:00,1.6641,1.6642,1.6641,1.6642,684200000.0
2008-01-03 00:05:00,1.6643,1.6645,1.6643,1.6645,684200000.0
2008-01-03 00:06:00,1.6651,1.6651,1.6649,1.665,684200000.0
2008-01-03 00:07:00,1.6643,1.6644,1.6643,1.6644,1421200000.0
2008-01-03 00:08:00,1.665,1.665,1.665,1.665,1421200000.0
2008-01-03 00:09:00,1.665,1.6651,1.6645,1.6648,1577800000.0
2008-01-03 00:10:00,1.6642,1.6643,1.6642,1.6643,1430500000.0
2008-01-03 00:11:00,1.66555,1.66555,1.6653,1.6655,1430500000.0
2008-01-03 00:12:00,1.6655,1.6655,1.6648,1.6652,517500000.0
2008-01-03 00:13:00,1.6652,1.6653,1.6648,1.6648,557100000.0
2008-01-03 00:14:00,1.6648,1.6652,1.6644,1.6649,173100000.0
2008-01-03 00:15:00,1.6649,1.6649,1.6643,1.6646,283300000.0
2008-01-03 00:16:00,1.6646,1.6647,1.6644,1.6644,173000000.0
2008-01-03 00:17:00,1.6644,1.6651,1.6644,1.6649,206800000.0
2008-01-03 00:18:00,1.6649,1.665,1.6647,1.6648,208000000.0
2008-01-03 00:19:00,1.6648,1.6652,1.6648,1.665,220000000.0
2008-01-03 00:20:00,1.665,1.6652,1.6642,1.6647,205900000.0
2008-01-03 00:21:00,1.6647,1.6647,1.6643,1.6644,769100000.0
2008-01-03 00:22:00,1.6644,1.6647,1.6643,1.6644,750200000.0
2008-01-03 00:23:00,1.6644,1.6648,1.6639,1.6648,355800000.0
2008-01-03 00:24:00,1.6647,1.6648,1.6642,1.6647,467700000.0
2008-01-03 00:25:00,1.6647,1.6649,1.6647,1.6649,209300000.0
2008-01-03 00:26:00,1.6649,1.6652,1.6646,1.6647,567600000.0
2008-01-03 00:27:00,1.6647,1.6648,1.663,1.6633,428800000.0
2008-01-03 00:28:00,1.6633,1.664,1.6633,1.6635,245500000.0
2008-01-03 00:29:00,1.6635,1.6637,1.6635,1.6637,322400000.0
2008-01-03 00:30:00,1.6637,1.6637,1.6633,1.6634,291100000.0
2008-01-03 00:31:00,1.6634,1.6638,1.663,1.6638,165300000.0
2008-01-03 00:32:00,1.6638,1.6643,1.6636,1.6643,695200000.0
2008-01-03 00:33:00,1.6643,1.6646,1.664,1.6644,311700000.0
2008-01-03 00:34:00,1.6644,1.6649,1.6642,1.6642,273300000.0
2008-01-03 00:35:00,1.6642,1.6648,1.6641,1.6645,877200000.0
2008-01-03 00:36:00,1.6646,1.6649,1.6643,1.6643,665500000.0
2008-01-03 00:37:00,1.6643,1.6647,1.664,1.6644,705100000.0
2008-01-03 00:38:00,1.6644,1.6644,1.6635,1.6643,195600000.0
2008-01-03 00:39:00,1.6643,1.6643,1.6637,1.6642,693800000.0
2008-01-03 00:40:00,1.6642,1.6643,1.6635,1.6635,249900000.0
2008-01-03 00:41:00,1.6643,1.6643,1.66355,1.6643,113900000.0
2008-01-03 00:42:00,1.6643,1.6643,1.6641,1.6641,168000000.0
2008-01-03 00:43:00,1.6641,1.6643,1.6633,1.66355,307500000.0
2008-01-03 00:44:00,1.66355,1.6649,1.66335,1.6647,709000000.0
2008-01-03 00:45:00,1.6647,1.6653,1.6647,1.6653,566200000.0
2008-01-03 00:46:00,1.6653,1.6653,1.6647,1.6651,450700000.0
2008-01-03 00:47:00,1.6651,1.6651,1.66425,1.66425,592400000.0
2008-01-03 00:48:00,1.66445,1.66445,1.66425,1.66445,357100000.0
2008-01-03 00:49:00,1.66445,1.6653,1.66435,1.66505,244900000.0
2008-01-03 00:50:00,1.6651,1.66545,1.66505,1.66505,181500000.0
2008-01-03 00:51:00,1.66505,1.6655,1.66505,1.6651,290500000.0
2008-01-03 00:52:00,1.6652,1.66545,1.6649,1.6649,663700000.0
2008-01-03 00:53:00,1.665,1.6654,1.665,1.6653,472400000.0
2008-01-03 00:54:00,1.6653,1.6653,1.66435,1.6653,548300000.0
2008-01-03 00:55:00,1.6653,1.6653,1.66435,1.665,435900000.0
2008-01-03 00:56:00,1.665,1.665,1.6648,1.6649,1227900000.0
2008-01-03 00:57:00,1.6648,1.66515,1.6648,1.665,264600000.0
2008-01-03 00:58:00,1.665,1.665,1.6644,1.66485,269800000.0
2008-01-03 00:59:00,1.66485,1.66485,1.6646,1.6647,340700000.0
2008-01-03 01:00:00,1.6647,1.66485,1.66375,1.66485,380000000.0
2008-01-03 01:01:00,1.66485,1.66515,1.66475,1.66495,346200000.0
2008-01-03 01:02:00,1.6649,1.6649,1.6647,1.66475,254000000.0
2008-01-03 01:03:00,1.66475,1.66475,1.66465,1.66465,299200000.0
2008-01-03 01:04:00,1.66465,1.6647,1.6644,1.66455,361200000.0
2008-01-03 01:05:00,1.66455,1.6649,1.6645,1.6649,221900000.0
2008-01-03 01:06:00,1.6648,1.6651,1.6646,1.66475,214100000.0
2008-01-03 01:07:00,1.66475,1.6648,1.6646,1.6648,291400000.0
2008-01-03 01:08:00,1.6648,1.6649,1.6638,1.6638,288500000.0
2008-01-03 01:09:00,1.6638,1.6649,1.6638,1.6646,239600000.0
2008-01-03 01:10:00,1.6646,1.6647,1.6645,1.6647,238500000.0
2008-01-03 01:11:00,1.6647,1.6647,1.6636,1.6636,137500000.0
2008-01-03 01:12:00,1.6636,1.66475,1.6636,1.6647,452100000.0
2008-01-03 01:13:00,1.6647,1.66485,1.6646,1.66465,370300000.0
2008-01-03 01:14:00,1.66465,1.66485,1.6644,1.6645,216600000.0
2008-01-03 01:15:00,1.6645,1.6645,1.6636,1.6636,357400000.0
2008-01-03 01:16:00,1.6636,1.6646,1.66335,1.6643,392200000.0
2008-01-03 01:17:00,1.6643,1.6647,1.6643,1.6647,165000000.0
2008-01-03 01:18:00,1.6647,1.6649,1.6646,1.6647,272900000.0
2008-01-03 01:19:00,1.6647,1.6647,1.6642,1.6643,199500000.0
2008-01-03 01:20:00,1.6643,1.6645,1.6642,1.6643,272700000.0
2008-01-03 01:21:00,1.6643,1.6644,1.6643,1.6644,173000000.0
2008-01-03 01:22:00,1.6644,1.6646,1.6635,1.6643,201000000.0
2008-01-03 01:23:00,1.6643,1.6644,1.6635,1.6644,287800000.0
2008-01-03 01:24:00,1.6644,1.6644,1.6634,1.6634,296800000.0
2008-01-03 01:25:00,1.6634,1.6641,1.66325,1.66325,450500000.0
2008-01-03 01:26:00,1.66325,1.6641,1.663,1.664,351800000.0
2008-01-03 01:27:00,1.664,1.6641,1.66285,1.6631,424500000.0
2008-01-03 01:28:00,1.6631,1.6642,1.6631,1.6642,344800000.0
2008-01-03 01:29:00,1.6641,1.6643,1.664,1.664,205200000.0
2008-01-03 01:30:00,1.664,1.6642,1.664,1.6642,283300000.0
2008-01-03 01:31:00,1.6642,1.6643,1.664,1.6641,180500000.0
2008-01-03 01:32:00,1.6643,1.6645,1.6642,1.6642,162500000.0
2008-01-03 01:33:00,1.6642,1.6642,1.6639,1.6641,153000000.0
2008-01-03 01:34:00,1.6641,1.6644,1.664,1.6642,207600000.0
2008-01-03 01:35:00,1.6642,1.6645,1.664,1.6644,352000000.0
2008-01-03 01:36:00,1.6644,1.6645,1.6643,1.6643,330000000.0
2008-01-03 01:37:00,1.6643,1.66435,1.6641,1.6642,333600000.0
2008-01-03 01:38:00,1.66425,1.66425,1.66365,1.6641,389200000.0
2008-01-03 01:39:00,1.66415,1.66425,1.6636,1.6641,431500000.0
2008-01-03 01:40:00,1.6641,1.6648,1.6641,1.6645,428200000.0
2008-01-03 01:41:00,1.6645,1.6646,1.664,1.66435,436300000.0
2008-01-03 01:42:00,1.66435,1.6647,1.6638,1.6643,338500000.0
2008-01-03 01:43:00,1.6642,1.6645,1.6642,1.6644,456600000.0
2008-01-03 01:44:00,1.6644,1.66475,1.6639,1.6643,287600000.0
2008-01-03 01:45:00,1.6643,1.6646,1.6643,1.6646,397200000.0
2008-01-03 01:46:00,1.6646,1.6647,1.6643,1.6645,368900000.0
2008-01-03 01:47:00,1.6646,1.665,1.6641,1.66475,382800000.0
2008-01-03 01:48:00,1.6647,1.66545,1.6645,1.6649,262700000.0
2008-01-03 01:49:00,1.6649,1.6654,1.6645,1.6652,842900000.0
2008-01-03 01:50:00,1.6652,1.6653,1.6645,1.6647,822800000.0
2008-01-03 01:51:00,1.6647,1.6652,1.6646,1.6648,174400000.0
2008-01-03 01:52:00,1.6648,1.665,1.6645,1.665,352600000.0
2008-01-03 01:53:00,1.665,1.6654,1.665,1.6651,257300000.0
2008-01-03 01:54:00,1.6651,1.6655,1.6649,1.6655,466000000.0
2008-01-03 01:55:00,1.6655,1.6658,1.665,1.6655,233000000.0
2008-01-03 01:56:00,1.6655,1.6655,1.6646,1.6648,469500000.0
2008-01-03 01:57:00,1.6648,1.6651,1.6647,1.6647,317600000.0
2008-01-03 01:58:00,1.6648,1.6651,1.6646,1.6648,255200000.0
2008-01-03 01:59:00,1.6648,1.6649,1.6647,1.6648,293600000.0
2008-01-03 02:00:00,1.6648,1.665,1.6647,1.6647,292000000.0
2008-01-03 02:01:00,1.6647,1.6651,1.6647,1.6648,383200000.0
2008-01-03 02:02:00,1.6648,1.6649,1.6648,1.6648,256800000.0
2008-01-03 02:03:00,1.6648,1.665,1.6642,1.6648,436400000.0
2008-01-03 02:04:00,1.6648,1.6651,1.6647,1.6649,272800000.0
2008-01-03 02:05:00,1.6649,1.6655,1.6644,1.6655,609500000.0
2008-01-03 02:06:00,1.6655,1.6656,1.6654,1.6654,330400000.0
2008-01-03 02:07:00,1.6654,1.6655,1.6649,1.6652,596100000.0
2008-01-03 02:08:00,1.6652,1.6654,1.6646,1.6649,288000000.0
2008-01-03 02:09:00,1.6649,1.665,1.6646,1.665,241000000.0
2008-01-03 02:10:00,1.665,1.6653,1.6649,1.6651,240000000.0
2008-01-03 02:11:00,1.6651,1.6655,1.665,1.6651,286400000.0
2008-01-03 02:12:00,1.6651,1.6652,1.6649,1.665,294400000.0
2008-01-03 02:13:00,1.665,1.6652,1.6648,1.6648,237600000.0
2008-01-03 02:14:00,1.6648,1.665,1.6646,1.6647,271200000.0
2008-01-03 02:15:00,1.6647,1.6649,1.6644,1.6644,296000000.0
2008-01-03 02:16:00,1.6644,1.6651,1.6641,1.6648,345300000.0
2008-01-03 02:17:00,1.6648,1.6648,1.6641,1.6644,246400000.0
2008-01-03 02:18:00,1.6644,1.6646,1.6643,1.6646,312000000.0
2008-01-03 02:19:00,1.6646,1.6646,1.6637,1.6646,522400000.0
2008-01-03 02:20:00,1.6646,1.6649,1.6646,1.6647,261600000.0
2008-01-03 02:21:00,1.6647,1.6649,1.6646,1.6649,258400000.0
2008-01-03 02:22:00,1.6649,1.6657,1.6647,1.6654,284800000.0
2008-01-03 02:23:00,1.6654,1.6659,1.6653,1.6659,277900000.0
2008-01-03 02:24:00,1.6659,1.6659,1.6657,1.6659,245600000.0
2008-01-03 02:25:00,1.6659,1.6659,1.6653,1.6653,265600000.0
2008-01-03 02:26:00,1.6653,1.6656,1.6653,1.6654,332000000.0
2008-01-03 02:27:00,1.6654,1.6654,1.6649,1.665,288000000.0
2008-01-03 02:28:00,1.665,1.6657,1.665,1.6656,326400000.0
2008-01-03 02:29:00,1.6656,1.6657,1.6652,1.6655,260000000.0
2008-01-03 02:30:00,1.6655,1.6658,1.6655,1.6655,243200000.0
2008-01-03 02:31:00,1.6656,1.6658,1.6655,1.6657,243200000.0
2008-01-03 02:32:00,1.6657,1.6659,1.6655,1.6655,248000000.0
2008-01-03 02:33:00,1.6655,1.6656,1.6645,1.6653,368000000.0
2008-01-03 02:34:00,1.6652,1.6654,1.6652,1.6653,263200000.0
2008-01-03 02:35:00,1.6652,1.6656,1.66435,1.6655,325600000.0
2008-01-03 02:36:00,1.6655,1.6655,1.6646,1.6646,276000000.0
2008-01-03 02:37:00,1.6646,1.6656,1.6646,1.6654,415800000.0
2008-01-03 02:38:00,1.6654,1.6655,1.6652,1.6655,376800000.0
2008-01-03 02:39:00,1.6655,1.6655,1.66455,1.66475,597600000.0
2008-01-03 02:40:00,1.66455,1.6655,1.6644,1.6644,353800000.0
2008-01-03 02:41:00,1.6655,1.6655,1.6649,1.665,689500000.0
2008-01-03 02:42:00,1.665,1.6653,1.6649,1.6652,333600000.0
2008-01-03 02:43:00,1.6652,1.6656,1.6652,1.6656,1083400000.0
2008-01-03 02:44:00,1.6654,1.6657,1.6654,1.6655,452300000.0
2008-01-03 02:45:00,1.6655,1.6661,1.6655,1.6661,250400000.0
2008-01-03 02:46:00,1.6661,1.6661,1.6657,1.6657,252800000.0
2008-01-03 02:47:00,1.6657,1.666,1.6656,1.6659,694800000.0
2008-01-03 02:48:00,1.6659,1.6661,1.6658,1.6659,264000000.0
2008-01-03 02:49:00,1.6659,1.6659,1.6656,1.6658,336800000.0
2008-01-03 02:50:00,1.6658,1.6659,1.6656,1.6659,260800000.0
2008-01-03 02:51:00,1.6659,1.6659,1.6657,1.6658,252800000.0
2008-01-03 02:52:00,1.6658,1.6659,1.6654,1.6659,365500000.0
2008-01-03 02:53:00,1.6659,1.6662,1.6658,1.6659,366400000.0
2008-01-03 02:54:00,1.6659,1.6661,1.6657,1.6661,344800000.0
2008-01-03 02:55:00,1.6661,1.6661,1.6658,1.6661,310400000.0
2008-01-03 02:56:00,1.6661,1.6662,1.6661,1.6662,284800000.0
2008-01-03 02:57:00,1.6662,1.6664,1.6658,1.6662,346400000.0
2008-01-03 02:58:00,1.6662,1.6662,1.666,1.6662,352800000.0
2008-01-03 02:59:00,1.6662,1.6662,1.6658,1.6659,363200000.0
2008-01-03 03:00:00,1.6659,1.6661,1.6656,1.666,254400000.0
2008-01-03 03:01:00,1.666,1.6661,1.6657,1.6661,590400000.0
2008-01-03 03:02:00,1.6661,1.6664,1.6658,1.6663,247200000.0
2008-01-03 03:03:00,1.6663,1.6664,1.6661,1.6661,339200000.0
2008-01-03 03:04:00,1.6661,1.6663,1.6657,1.6662,358400000.0
2008-01-03 03:05:00,1.6662,1.6667,1.666,1.6666,277600000.0
2008-01-03 03:06:00,1.6666,1.6667,1.66625,1.6667,347400000.0
2008-01-03 03:07:00,1.6667,1.6671,1.6658,1.66635,278200000.0
2008-01-03 03:08:00,1.66635,1.6666,1.6663,1.6664,397100000.0
2008-01-03 03:09:00,1.6664,1.6667,1.6661,1.6667,402400000.0
2008-01-03 03:10:00,1.6667,1.667,1.6662,1.6664,254100000.0
2008-01-03 03:11:00,1.6664,1.6668,1.6662,1.66645,334900000.0
2008-01-03 03:12:00,1.6664,1.6668,1.6663,1.6664,328600000.0
2008-01-03 03:13:00,1.6664,1.6668,1.6664,1.6668,319200000.0
2008-01-03 03:14:00,1.6668,1.6674,1.6666,1.6674,269600000.0
2008-01-03 03:15:00,1.66735,1.6677,1.6666,1.6668,276000000.0
2008-01-03 03:16:00,1.6668,1.6669,1.6666,1.6669,256800000.0
2008-01-03 03:17:00,1.6669,1.6669,1.6663,1.6665,265600000.0
2008-01-03 03:18:00,1.6665,1.6666,1.6664,1.6665,261600000.0
2008-01-03 03:19:00,1.6665,1.6666,1.6665,1.6665,261600000.0
2008-01-03 03:20:00,1.6665,1.6666,1.6663,1.6665,416800000.0
2008-01-03 03:21:00,1.6665,1.6667,1.6662,1.66635,300800000.0
2008-01-03 03:22:00,1.66635,1.6667,1.66635,1.6667,331200000.0
2008-01-03 03:23:00,1.6667,1.6667,1.6662,1.6662,341600000.0
2008-01-03 03:24:00,1.6663,1.6665,1.666,1.6661,364800000.0
2008-01-03 03:25:00,1.6661,1.6664,1.6659,1.6663,349600000.0
2008-01-03 03:26:00,1.6663,1.6665,1.6663,1.6665,342400000.0
2008-01-03 03:27:00,1.6665,1.6665,1.6662,1.6665,248800000.0
2008-01-03 03:28:00,1.6665,1.6667,1.6663,1.6664,269600000.0
2008-01-03 03:29:00,1.6664,1.6665,1.6662,1.6663,356000000.0
2008-01-03 03:30:00,1.6663,1.6664,1.6661,1.6664,281600000.0
2008-01-03 03:31:00,1.6664,1.6671,1.6663,1.6667,252800000.0
2008-01-03 03:32:00,1.6667,1.6668,1.6666,1.6667,616800000.0
2008-01-03 03:33:00,1.6667,1.6669,1.6664,1.6667,291200000.0
2008-01-03 03:34:00,1.6667,1.6668,1.6664,1.6666,300800000.0
2008-01-03 03:35:00,1.6666,1.6667,1.6662,1.6664,271200000.0
2008-01-03 03:36:00,1.6663,1.6666,1.66615,1.66615,307200000.0
2008-01-03 03:37:00,1.66615,1.6669,1.66595,1.6668,650400000.0
2008-01-03 03:38:00,1.6668,1.667,1.6666,1.6667,312800000.0
2008-01-03 03:39:00,1.6667,1.6669,1.6665,1.6667,314900000.0
2008-01-03 03:40:00,1.6667,1.6667,1.6662,1.6664,314400000.0
2008-01-03 03:41:00,1.6664,1.6666,1.6663,1.6665,308800000.0
2008-01-03 03:42:00,1.6665,1.6672,1.6661,1.6668,384000000.0
2008-01-03 03:43:00,1.6669,1.6671,1.6666,1.6666,313500000.0
2008-01-03 03:44:00,1.6668,1.6668,1.6661,1.6665,461200000.0
2008-01-03 03:45:00,1.6665,1.6668,1.6665,1.6667,304800000.0
2008-01-03 03:46:00,1.6668,1.6668,1.6665,1.6665,264000000.0
2008-01-03 03:47:00,1.6665,1.6667,1.6663,1.6663,338400000.0
2008-01-03 03:48:00,1.6663,1.6669,1.6663,1.6669,324800000.0
2008-01-03 03:49:00,1.6669,1.6671,1.6669,1.6669,251200000.0
2008-01-03 03:50:00,1.6669,1.6673,1.6668,1.6672,298300000.0
2008-01-03 03:51:00,1.6672,1.6677,1.6672,1.6675,311500000.0
2008-01-03 03:52:00,1.6675,1.6677,1.6673,1.6674,285600000.0
2008-01-03 03:53:00,1.6674,1.6676,1.6671,1.6675,312800000.0
2008-01-03 03:54:00,1.6675,1.6675,1.6673,1.6675,252000000.0
2008-01-03 03:55:00,1.6675,1.6676,1.6673,1.6675,278400000.0
2008-01-03 03:56:00,1.6675,1.6676,1.6671,1.6674,454100000.0
2008-01-03 03:57:00,1.6674,1.6676,1.6673,1.6676,641800000.0
2008-01-03 03:58:00,1.6676,1.6676,1.6672,1.6672,250400000.0
2008-01-03 03:59:00,1.6672,1.6672,1.66655,1.66675,427200000.0
2008-01-03 04:00:00,1.66675,1.6676,1.66655,1.6674,369400000.0
2008-01-03 04:01:00,1.6674,1.6686,1.6674,1.6686,353200000.0
2008-01-03 04:02:00,1.6686,1.6687,1.6683,1.6684,317600000.0
2008-01-03 04:03:00,1.6684,1.6684,1.668,1.668,380800000.0
2008-01-03 04:04:00,1.668,1.6684,1.668,1.6683,293600000.0
2008-01-03 04:05:00,1.6683,1.6684,1.66795,1.6684,295200000.0
2008-01-03 04:06:00,1.6684,1.6686,1.668,1.6681,247200000.0
2008-01-03 04:07:00,1.6681,1.6684,1.6679,1.6681,292000000.0
2008-01-03 04:08:00,1.6681,1.6685,1.6679,1.668,337400000.0
2008-01-03 04:09:00,1.668,1.6683,1.6679,1.6682,439200000.0
2008-01-03 04:10:00,1.6683,1.6686,1.66785,1.6685,187200000.0
2008-01-03 04:11:00,1.6685,1.6685,1.6681,1.6683,264800000.0
2008-01-03 04:12:00,1.6684,1.6687,1.6682,1.6686,301600000.0
2008-01-03 04:13:00,1.6686,1.6686,1.6678,1.6681,254300000.0
2008-01-03 04:14:00,1.6681,1.6682,1.6678,1.6682,248800000.0
2008-01-03 04:15:00,1.6682,1.6682,1.6679,1.6681,240000000.0
2008-01-03 04:16:00,1.6681,1.6681,1.6678,1.6678,257600000.0
2008-01-03 04:17:00,1.6678,1.668,1.6676,1.6676,304800000.0
2008-01-03 04:18:00,1.6676,1.6677,1.6674,1.6677,315200000.0
2008-01-03 04:19:00,1.6677,1.6678,1.6676,1.6678,250400000.0
2008-01-03 04:20:00,1.6678,1.6678,1.66715,1.6676,274400000.0
2008-01-03 04:21:00,1.6675,1.6678,1.6675,1.6676,283200000.0
2008-01-03 04:22:00,1.6676,1.6677,1.6672,1.6672,247200000.0
2008-01-03 04:23:00,1.6672,1.6674,1.667,1.667,275200000.0
2008-01-03 04:24:00,1.667,1.6672,1.66675,1.6668,284000000.0
2008-01-03 04:25:00,1.6668,1.6672,1.66675,1.6672,592000000.0
2008-01-03 04:26:00,1.6672,1.6676,1.6672,1.6675,262400000.0
2008-01-03 04:27:00,1.6675,1.6676,1.6667,1.6668,294200000.0
2008-01-03 04:28:00,1.6668,1.6669,1.6664,1.6668,320000000.0
2008-01-03 04:29:00,1.6668,1.667,1.6664,1.6665,303000000.0
2008-01-03 04:30:00,1.6666,1.6668,1.6664,1.6664,433600000.0
2008-01-03 04:31:00,1.6664,1.6667,1.6663,1.6663,645600000.0
2008-01-03 04:32:00,1.6664,1.6671,1.6663,1.66705,420000000.0
2008-01-03 04:33:00,1.66705,1.66705,1.6663,1.6666,382400000.0
2008-01-03 04:34:00,1.6666,1.6666,1.666,1.6662,396800000.0
2008-01-03 04:35:00,1.6662,1.6664,1.6661,1.6663,613500000.0
2008-01-03 04:36:00,1.6664,1.6664,1.6663,1.66635,462100000.0
2008-01-03 04:37:00,1.6663,1.66635,1.6658,1.6663,391300000.0
2008-01-03 04:38:00,1.6663,1.6667,1.6663,1.6664,403500000.0
2008-01-03 04:39:00,1.6665,1.6666,1.6664,1.6664,422300000.0
2008-01-03 04:40:00,1.6664,1.66645,1.6662,1.66625,404000000.0
2008-01-03 04:41:00,1.66625,1.66645,1.6662,1.6662,505500000.0
2008-01-03 04:42:00,1.6663,1.6664,1.6662,1.6662,500300000.0
2008-01-03 04:43:00,1.6662,1.66625,1.66575,1.6662,454800000.0
2008-01-03 04:44:00,1.6661,1.6662,1.666,1.6661,486200000.0
2008-01-03 04:45:00,1.6661,1.66655,1.6657,1.6665,443000000.0
2008-01-03 04:46:00,1.6665,1.66665,1.666,1.6665,553000000.0
2008-01-03 04:47:00,1.66655,1.66655,1.6661,1.6661,366100000.0
2008-01-03 04:48:00,1.6662,1.6663,1.6661,1.6663,328000000.0
2008-01-03 04:49:00,1.6662,1.6663,1.666,1.666,281600000.0
2008-01-03 04:50:00,1.666,1.6663,1.6657,1.6663,510000000.0
2008-01-03 04:51:00,1.6663,1.6667,1.66585,1.6667,288800000.0
2008-01-03 04:52:00,1.6667,1.6667,1.66615,1.6665,432000000.0
2008-01-03 04:53:00,1.6665,1.6668,1.6664,1.6664,334500000.0
2008-01-03 04:54:00,1.6664,1.6667,1.6663,1.6665,398000000.0
2008-01-03 04:55:00,1.6665,1.6669,1.6665,1.6669,339800000.0
2008-01-03 04:56:00,1.6669,1.667,1.6665,1.667,617300000.0
2008-01-03 04:57:00,1.667,1.667,1.6665,1.6668,478200000.0
2008-01-03 04:58:00,1.6669,1.667,1.6663,1.6667,483900000.0
2008-01-03 04:59:00,1.6667,1.6669,1.6661,1.6663,273800000.0
2008-01-03 05:00:00,1.6663,1.6663,1.6661,1.6662,278700000.0
2008-01-03 05:01:00,1.6662,1.6664,1.6662,1.6663,266000000.0
2008-01-03 05:02:00,1.6663,1.6664,1.6662,1.6662,265800000.0
2008-01-03 05:03:00,1.66585,1.6662,1.66585,1.66585,488900000.0
2008-01-03 05:04:00,1.66585,1.6663,1.6658,1.6663,271300000.0
2008-01-03 05:05:00,1.6663,1.6664,1.66585,1.6661,336000000.0
2008-01-03 05:06:00,1.6661,1.6662,1.6658,1.666,340200000.0
2008-01-03 05:07:00,1.666,1.666,1.66555,1.6657,317700000.0
2008-01-03 05:08:00,1.6657,1.6657,1.6655,1.6656,321100000.0
2008-01-03 05:09:00,1.6656,1.6658,1.66525,1.6656,351200000.0
2008-01-03 05:10:00,1.6656,1.6659,1.6652,1.6658,428800000.0
2008-01-03 05:11:00,1.6658,1.6658,1.6653,1.6655,504800000.0
2008-01-03 05:12:00,1.6655,1.6658,1.6653,1.6653,654300000.0
2008-01-03 05:13:00,1.6653,1.666,1.6653,1.6658,324800000.0
2008-01-03 05:14:00,1.6659,1.666,1.6659,1.666,273800000.0
2008-01-03 05:15:00,1.666,1.666,1.6651,1.6651,271500000.0
2008-01-03 05:16:00,1.6651,1.6653,1.6648,1.6648,262600000.0
2008-01-03 05:17:00,1.6649,1.665,1.6646,1.6649,520900000.0
2008-01-03 05:18:00,1.6648,1.6649,1.6648,1.6648,489000000.0
2008-01-03 05:19:00,1.6648,1.6653,1.6647,1.6653,561500000.0
2008-01-03 05:20:00,1.6653,1.66535,1.6652,1.66525,320000000.0
2008-01-03 05:21:00,1.66525,1.66525,1.6652,1.66525,248000000.0
2008-01-03 05:22:00,1.66525,1.66525,1.6651,1.66515,245900000.0
2008-01-03 05:23:00,1.66515,1.66535,1.6651,1.66535,179800000.0
2008-01-03 05:24:00,1.66535,1.66535,1.66525,1.66535,171000000.0
2008-01-03 05:25:00,1.66535,1.66555,1.6649,1.66555,324200000.0
2008-01-03 05:26:00,1.66555,1.6659,1.6652,1.6657,221300000.0
2008-01-03 05:27:00,1.6657,1.6659,1.6656,1.6659,339900000.0
2008-01-03 05:28:00,1.6659,1.666,1.6652,1.6658,314600000.0
2008-01-03 05:29:00,1.6658,1.666,1.6656,1.666,285600000.0
2008-01-03 05:30:00,1.666,1.6661,1.66565,1.66565,368800000.0
2008-01-03 05:31:00,1.66565,1.6665,1.66565,1.6659,501800000.0
2008-01-03 05:32:00,1.6659,1.6664,1.6657,1.6664,465200000.0
2008-01-03 05:33:00,1.6663,1.6664,1.6658,1.6663,332900000.0
2008-01-03 05:34:00,1.6663,1.6663,1.66595,1.6662,320300000.0
2008-01-03 05:35:00,1.66575,1.6663,1.66575,1.6662,275000000.0
2008-01-03 05:36:00,1.6662,1.6664,1.6658,1.6661,519000000.0
2008-01-03 05:37:00,1.6661,1.6661,1.6657,1.6661,361600000.0
2008-01-03 05:38:00,1.6661,1.6664,1.6657,1.6663,341700000.0
2008-01-03 05:39:00,1.6663,1.6664,1.6663,1.6663,256800000.0
2008-01-03 05:40:00,1.6663,1.6664,1.6661,1.6664,253600000.0
2008-01-03 05:41:00,1.6664,1.6665,1.6659,1.666,516200000.0
2008-01-03 05:42:00,1.666,1.6664,1.666,1.666,264000000.0
2008-01-03 05:43:00,1.666,1.6661,1.6659,1.6661,590800000.0
2008-01-03 05:44:00,1.666,1.6661,1.6659,1.666,1151800000.0
2008-01-03 05:45:00,1.666,1.666,1.6654,1.6657,648600000.0
2008-01-03 05:46:00,1.6657,1.6657,1.66525,1.6653,716900000.0
2008-01-03 05:47:00,1.6655,1.6658,1.66525,1.6657,572800000.0
2008-01-03 05:48:00,1.6658,1.6659,1.6655,1.6656,427700000.0
2008-01-03 05:49:00,1.6656,1.6656,1.6656,1.6656,302400000.0
2008-01-03 05:50:00,1.6656,1.6658,1.6656,1.6658,284700000.0
2008-01-03 05:51:00,1.6658,1.6658,1.6655,1.6656,285800000.0
2008-01-03 05:52:00,1.6656,1.6659,1.6656,1.6659,278800000.0
2008-01-03 05:53:00,1.6659,1.6662,1.6659,1.6662,339200000.0
2008-01-03 05:54:00,1.6662,1.6662,1.66555,1.6661,478000000.0
2008-01-03 05:55:00,1.6661,1.6661,1.6657,1.6658,287600000.0
2008-01-03 05:56:00,1.6659,1.6659,1.66555,1.6658,316800000.0
2008-01-03 05:57:00,1.6658,1.6664,1.6658,1.6662,444800000.0
2008-01-03 05:58:00,1.6662,1.6666,1.6661,1.6666,610400000.0
2008-01-03 05:59:00,1.6666,1.6667,1.6663,1.6663,256900000.0
2008-01-03 06:00:00,1.6663,1.6665,1.666,1.6663,266800000.0
2008-01-03 06:01:00,1.6663,1.6663,1.6661,1.6661,309700000.0
2008-01-03 06:02:00,1.6661,1.6663,1.66575,1.6662,537600000.0
2008-01-03 06:03:00,1.6662,1.6663,1.6657,1.6661,639800000.0
2008-01-03 06:04:00,1.6661,1.6666,1.6658,1.6666,354500000.0
2008-01-03 06:05:00,1.6666,1.6666,1.6661,1.6663,314400000.0
2008-01-03 06:06:00,1.6663,1.6666,1.6663,1.6666,322200000.0
2008-01-03 06:07:00,1.6666,1.6668,1.6662,1.6666,453500000.0
2008-01-03 06:08:00,1.6666,1.6669,1.6665,1.6667,334000000.0
2008-01-03 06:09:00,1.6667,1.6667,1.6664,1.6665,425500000.0
2008-01-03 06:10:00,1.6665,1.6668,1.6665,1.6667,325100000.0
2008-01-03 06:11:00,1.6667,1.6669,1.6663,1.6666,453900000.0
2008-01-03 06:12:00,1.6665,1.6666,1.6663,1.6663,302900000.0
2008-01-03 06:13:00,1.6661,1.6666,1.6661,1.6665,326100000.0
2008-01-03 06:14:00,1.6665,1.6665,1.6661,1.6663,500000000.0
2008-01-03 06:15:00,1.6663,1.6664,1.6663,1.6664,265600000.0
2008-01-03 06:16:00,1.6664,1.6666,1.6661,1.6663,401300000.0
2008-01-03 06:17:00,1.6663,1.6663,1.666,1.666,371900000.0
2008-01-03 06:18:00,1.666,1.6664,1.666,1.6662,268300000.0
2008-01-03 06:19:00,1.6662,1.6664,1.6662,1.6664,291700000.0
2008-01-03 06:20:00,1.6664,1.6668,1.6663,1.6668,460000000.0
2008-01-03 06:21:00,1.6668,1.6671,1.6666,1.6671,236900000.0
2008-01-03 06:22:00,1.6671,1.6673,1.6667,1.6671,246900000.0
2008-01-03 06:23:00,1.6671,1.6672,1.6669,1.667,267600000.0
2008-01-03 06:24:00,1.667,1.6671,1.6668,1.6668,427200000.0
2008-01-03 06:25:00,1.6668,1.6672,1.6668,1.6669,338700000.0
2008-01-03 06:26:00,1.6669,1.667,1.66615,1.6665,448100000.0
2008-01-03 06:27:00,1.6665,1.6666,1.6663,1.6665,289900000.0
2008-01-03 06:28:00,1.6665,1.6666,1.6662,1.6662,500500000.0
2008-01-03 06:29:00,1.6662,1.6666,1.66595,1.6664,298600000.0
2008-01-03 06:30:00,1.6663,1.6665,1.6661,1.6663,289700000.0
2008-01-03 06:31:00,1.6663,1.6664,1.6661,1.6663,322600000.0
2008-01-03 06:32:00,1.6663,1.6664,1.6662,1.6663,377300000.0
2008-01-03 06:33:00,1.6663,1.6666,1.6663,1.6665,252600000.0
2008-01-03 06:34:00,1.6665,1.6666,1.6664,1.6666,355600000.0
2008-01-03 06:35:00,1.6666,1.6666,1.6661,1.6664,432400000.0
2008-01-03 06:36:00,1.6664,1.6667,1.6662,1.66665,301000000.0
2008-01-03 06:37:00,1.66665,1.6668,1.6666,1.6666,540700000.0
2008-01-03 06:38:00,1.6667,1.66675,1.6665,1.6665,445200000.0
2008-01-03 06:39:00,1.6665,1.66665,1.6661,1.66625,428600000.0
2008-01-03 06:40:00,1.6662,1.6664,1.6659,1.6661,423300000.0
2008-01-03 06:41:00,1.6661,1.6662,1.666,1.666,444500000.0
2008-01-03 06:42:00,1.666,1.6661,1.6657,1.66605,475300000.0
2008-01-03 06:43:00,1.66605,1.66605,1.6658,1.6658,641600000.0
2008-01-03 06:44:00,1.6658,1.66595,1.6653,1.6655,552600000.0
2008-01-03 06:45:00,1.6655,1.6657,1.6654,1.66555,357600000.0
2008-01-03 06:46:00,1.66555,1.66575,1.6652,1.6653,254300000.0
2008-01-03 06:47:00,1.6655,1.6655,1.6651,1.6653,261700000.0
2008-01-03 06:48:00,1.6653,1.6658,1.6642,1.6645,437700000.0
2008-01-03 06:49:00,1.6645,1.6652,1.6645,1.6652,339400000.0
2008-01-03 06:50:00,1.6652,1.6652,1.6647,1.66495,325200000.0
2008-01-03 06:51:00,1.66495,1.66525,1.6648,1.6649,273900000.0
2008-01-03 06:52:00,1.6649,1.66535,1.6649,1.66515,267300000.0
2008-01-03 06:53:00,1.6651,1.66525,1.665,1.66515,364200000.0
2008-01-03 06:54:00,1.66515,1.6654,1.6647,1.6653,620500000.0
2008-01-03 06:55:00,1.6653,1.66555,1.6653,1.66555,395600000.0
2008-01-03 06:56:00,1.66545,1.6656,1.6654,1.66555,246900000.0
2008-01-03 06:57:00,1.66555,1.6656,1.6655,1.6655,239900000.0
2008-01-03 06:58:00,1.66555,1.66575,1.6655,1.66575,397600000.0
2008-01-03 06:59:00,1.66575,1.6658,1.6656,1.66565,356900000.0
2008-01-03 07:00:00,1.66565,1.6658,1.6653,1.6658,470700000.0
2008-01-03 07:01:00,1.6658,1.66595,1.66565,1.66595,370400000.0
2008-01-03 07:02:00,1.66595,1.6661,1.6658,1.66595,383800000.0
2008-01-03 07:03:00,1.66595,1.666,1.66595,1.66595,264800000.0
2008-01-03 07:04:00,1.66545,1.6661,1.66545,1.666,303200000.0
2008-01-03 07:05:00,1.666,1.666,1.6657,1.66585,337300000.0
2008-01-03 07:06:00,1.66585,1.66595,1.6653,1.6654,262900000.0
2008-01-03 07:07:00,1.6653,1.6654,1.6652,1.6653,397200000.0
2008-01-03 07:08:00,1.6653,1.6653,1.6651,1.6653,384900000.0
2008-01-03 07:09:00,1.6653,1.6654,1.6652,1.6653,192800000.0
2008-01-03 07:10:00,1.6653,1.6658,1.66525,1.6654,386500000.0
2008-01-03 07:11:00,1.6654,1.666,1.6654,1.6654,324600000.0
2008-01-03 07:12:00,1.6657,1.6657,1.66535,1.66535,236400000.0
2008-01-03 07:13:00,1.66535,1.66535,1.66515,1.66535,524000000.0
2008-01-03 07:14:00,1.66535,1.6656,1.66535,1.6656,619700000.0
2008-01-03 07:15:00,1.6656,1.6656,1.665,1.6656,233400000.0
2008-01-03 07:16:00,1.6656,1.6658,1.66505,1.6657,575600000.0
2008-01-03 07:17:00,1.6656,1.6657,1.6653,1.6657,629200000.0
2008-01-03 07:18:00,1.6657,1.666,1.6653,1.6659,396600000.0
2008-01-03 07:19:00,1.6659,1.6663,1.66555,1.6662,251500000.0
2008-01-03 07:20:00,1.6661,1.6665,1.6659,1.6664,624400000.0
2008-01-03 07:21:00,1.6664,1.6667,1.6664,1.6666,334200000.0
2008-01-03 07:22:00,1.6666,1.6666,1.6664,1.6664,265600000.0
2008-01-03 07:23:00,1.6664,1.6664,1.666,1.6662,480000000.0
2008-01-03 07:24:00,1.6662,1.6662,1.6657,1.6657,293600000.0
2008-01-03 07:25:00,1.6657,1.666,1.6656,1.6656,621500000.0
2008-01-03 07:26:00,1.6656,1.6661,1.6655,1.6656,293300000.0
2008-01-03 07:27:00,1.6656,1.6659,1.6656,1.6658,307500000.0
2008-01-03 07:28:00,1.6659,1.666,1.66555,1.666,294400000.0
2008-01-03 07:29:00,1.666,1.666,1.6659,1.666,573000000.0
2008-01-03 07:30:00,1.6659,1.6666,1.6656,1.6665,473900000.0
2008-01-03 07:31:00,1.6665,1.6665,1.666,1.666,833300000.0
2008-01-03 07:32:00,1.666,1.6661,1.6659,1.666,448200000.0
2008-01-03 07:33:00,1.666,1.666,1.6657,1.6659,338300000.0
2008-01-03 07:34:00,1.6659,1.666,1.6657,1.6659,342100000.0
2008-01-03 07:35:00,1.6659,1.6659,1.6658,1.6658,277100000.0
2008-01-03 07:36:00,1.6658,1.6659,1.66545,1.6659,225100000.0
2008-01-03 07:37:00,1.6658,1.6661,1.66575,1.6661,446400000.0
2008-01-03 07:38:00,1.6661,1.6661,1.66585,1.6659,191800000.0
2008-01-03 07:39:00,1.6661,1.6661,1.66555,1.6659,406100000.0
2008-01-03 07:40:00,1.6659,1.666,1.66545,1.6658,665400000.0
2008-01-03 07:41:00,1.6657,1.6658,1.66565,1.66565,768400000.0
2008-01-03 07:42:00,1.6658,1.6658,1.6657,1.6657,354100000.0
2008-01-03 07:43:00,1.6657,1.6663,1.6657,1.6661,418000000.0
2008-01-03 07:44:00,1.6661,1.6661,1.6658,1.666,344500000.0
2008-01-03 07:45:00,1.666,1.666,1.6655,1.6657,521200000.0
2008-01-03 07:46:00,1.6657,1.6661,1.6657,1.6661,369900000.0
2008-01-03 07:47:00,1.6661,1.6663,1.66605,1.66605,532600000.0
2008-01-03 07:48:00,1.66605,1.6663,1.66605,1.6662,266500000.0
2008-01-03 07:49:00,1.6663,1.6663,1.666,1.6662,517400000.0
2008-01-03 07:50:00,1.6661,1.6662,1.6658,1.6658,606600000.0
2008-01-03 07:51:00,1.6658,1.666,1.6655,1.6659,752200000.0
2008-01-03 07:52:00,1.6659,1.6659,1.6659,1.6659,271200000.0
2008-01-03 07:53:00,1.6659,1.6661,1.66535,1.6661,561700000.0
2008-01-03 07:54:00,1.666,1.6662,1.6656,1.6659,288300000.0
2008-01-03 07:55:00,1.6659,1.6663,1.6659,1.6661,632300000.0
2008-01-03 07:56:00,1.6661,1.6663,1.6655,1.6662,886900000.0
2008-01-03 07:57:00,1.6662,1.6662,1.6659,1.6661,262300000.0
2008-01-03 07:58:00,1.6661,1.6661,1.6658,1.6661,236000000.0
2008-01-03 07:59:00,1.6661,1.6664,1.6661,1.6661,264400000.0
2008-01-03 08:00:00,1.6661,1.6662,1.6658,1.6661,251700000.0
2008-01-03 08:01:00,1.6661,1.6662,1.6658,1.6659,1334400000.0
2008-01-03 08:02:00,1.6659,1.6663,1.6656,1.6663,267300000.0
2008-01-03 08:03:00,1.6663,1.6663,1.6662,1.6663,270400000.0
2008-01-03 08:04:00,1.6663,1.6666,1.6657,1.6665,243500000.0
2008-01-03 08:05:00,1.6665,1.667,1.66625,1.6668,406300000.0
2008-01-03 08:06:00,1.6668,1.667,1.6663,1.667,246700000.0
2008-01-03 08:07:00,1.667,1.667,1.6665,1.6665,258800000.0
2008-01-03 08:08:00,1.6665,1.6667,1.6664,1.6665,340700000.0
2008-01-03 08:09:00,1.6665,1.6665,1.666,1.6663,350800000.0
2008-01-03 08:10:00,1.6663,1.6663,1.666,1.6661,291800000.0
2008-01-03 08:11:00,1.6661,1.6663,1.6658,1.666,307800000.0
2008-01-03 08:12:00,1.666,1.6661,1.6659,1.666,280000000.0
2008-01-03 08:13:00,1.666,1.6662,1.6659,1.6659,260800000.0
2008-01-03 08:14:00,1.6659,1.6662,1.6659,1.6662,367500000.0
2008-01-03 08:15:00,1.6662,1.6665,1.6662,1.6663,270400000.0
2008-01-03 08:16:00,1.6663,1.6664,1.6663,1.6663,277500000.0
2008-01-03 08:17:00,1.6664,1.6666,1.6663,1.6666,343100000.0
2008-01-03 08:18:00,1.6666,1.6666,1.6661,1.6663,348000000.0
2008-01-03 08:19:00,1.6663,1.6663,1.66575,1.66575,136800000.0
2008-01-03 08:20:00,1.6663,1.6663,1.6662,1.6663,290400000.0
2008-01-03 08:21:00,1.6663,1.667,1.6662,1.6669,568000000.0
2008-01-03 08:22:00,1.667,1.6674,1.6665,1.6671,1208100000.0
2008-01-03 08:23:00,1.6671,1.6678,1.6669,1.6677,393900000.0
2008-01-03 08:24:00,1.6677,1.6678,1.6674,1.6676,377100000.0
2008-01-03 08:25:00,1.6676,1.6678,1.6675,1.6675,875500000.0
2008-01-03 08:26:00,1.6676,1.6679,1.6675,1.6679,886900000.0
2008-01-03 08:27:00,1.6679,1.668,1.6677,1.6678,364000000.0
2008-01-03 08:28:00,1.6678,1.668,1.6678,1.6679,559800000.0
2008-01-03 08:29:00,1.6679,1.66835,1.6679,1.6679,363100000.0
2008-01-03 08:30:00,1.6679,1.668,1.6673,1.6679,329600000.0
2008-01-03 08:31:00,1.6679,1.6679,1.6669,1.6671,490700000.0
2008-01-03 08:32:00,1.6671,1.6672,1.667,1.667,271200000.0
2008-01-03 08:33:00,1.667,1.6677,1.667,1.667,279100000.0
2008-01-03 08:34:00,1.667,1.6672,1.6668,1.6668,256800000.0
2008-01-03 08:35:00,1.6668,1.6669,1.6664,1.6665,1060300000.0
2008-01-03 08:36:00,1.6665,1.6671,1.6664,1.6671,369300000.0
2008-01-03 08:37:00,1.6671,1.6676,1.667,1.6675,1603899942.0
2008-01-03 08:38:00,1.6676,1.6679,1.6674,1.6679,380000000.0
2008-01-03 08:39:00,1.6679,1.6679,1.6675,1.6676,264800000.0
2008-01-03 08:40:00,1.6676,1.668,1.6676,1.6677,364000000.0
2008-01-03 08:41:00,1.6678,1.668,1.6677,1.6678,515700000.0
2008-01-03 08:42:00,1.6679,1.66845,1.6674,1.6683,774300000.0
2008-01-03 08:43:00,1.6683,1.66875,1.668,1.6686,602700000.0
2008-01-03 08:44:00,1.6686,1.6687,1.668,1.6681,406600000.0
2008-01-03 08:45:00,1.6681,1.6681,1.6678,1.6678,491200000.0
2008-01-03 08:46:00,1.6678,1.6682,1.66775,1.66795,338900000.0
2008-01-03 08:47:00,1.66795,1.66885,1.66775,1.6682,388500000.0
2008-01-03 08:48:00,1.6682,1.6685,1.668,1.6685,762500000.0
2008-01-03 08:49:00,1.6685,1.6689,1.6683,1.6689,328800000.0
2008-01-03 08:50:00,1.6689,1.6692,1.6686,1.6687,481000000.0
2008-01-03 08:51:00,1.6687,1.669,1.6687,1.6688,488800000.0
2008-01-03 08:52:00,1.6688,1.6689,1.6676,1.668,295200000.0
2008-01-03 08:53:00,1.668,1.6688,1.668,1.6684,358400000.0
2008-01-03 08:54:00,1.6684,1.6687,1.6684,1.6687,596800000.0
2008-01-03 08:55:00,1.6687,1.6687,1.6681,1.6684,592300000.0
2008-01-03 08:56:00,1.6684,1.66845,1.66835,1.6684,335200000.0
2008-01-03 08:57:00,1.6684,1.66855,1.66835,1.6685,312000000.0
2008-01-03 08:58:00,1.6685,1.66915,1.6685,1.6688,496800000.0
2008-01-03 08:59:00,1.6688,1.669,1.6683,1.66895,1024300000.0
2008-01-03 09:00:00,1.66895,1.6691,1.6686,1.6688,491200000.0
2008-01-03 09:01:00,1.6688,1.6689,1.66865,1.66875,335400000.0
2008-01-03 09:02:00,1.66875,1.66905,1.6686,1.66865,173400000.0
2008-01-03 09:03:00,1.66865,1.66865,1.6682,1.6682,235100000.0
2008-01-03 09:04:00,1.66845,1.6687,1.6682,1.6687,367700000.0
2008-01-03 09:05:00,1.6687,1.6687,1.66825,1.66825,312400000.0
2008-01-03 09:06:00,1.66825,1.6685,1.6682,1.6683,362400000.0
2008-01-03 09:07:00,1.6683,1.6687,1.6683,1.6687,358300000.0
2008-01-03 09:08:00,1.6687,1.669,1.6685,1.66895,486100000.0
2008-01-03 09:09:00,1.66895,1.669,1.6678,1.668,424800000.0
2008-01-03 09:10:00,1.6679,1.6684,1.6679,1.6681,483400000.0
2008-01-03 09:11:00,1.6681,1.66825,1.6678,1.66805,745900000.0
2008-01-03 09:12:00,1.66805,1.66915,1.668,1.66895,391900000.0
2008-01-03 09:13:00,1.66895,1.6692,1.6685,1.66905,492700000.0
2008-01-03 09:14:00,1.66905,1.6691,1.6687,1.66875,518400000.0
2008-01-03 09:15:00,1.66875,1.669,1.66855,1.6687,411200000.0
2008-01-03 09:16:00,1.6687,1.6688,1.6679,1.6679,725700000.0
2008-01-03 09:17:00,1.6681,1.66855,1.6678,1.66825,538000000.0
2008-01-03 09:18:00,1.66825,1.66835,1.668,1.6683,454500000.0
2008-01-03 09:19:00,1.6683,1.6685,1.6683,1.6684,446200000.0
2008-01-03 09:20:00,1.6684,1.66845,1.66785,1.6679,388200000.0
2008-01-03 09:21:00,1.6679,1.6682,1.6678,1.668,489300000.0
2008-01-03 09:22:00,1.668,1.6683,1.6679,1.6681,286500000.0
2008-01-03 09:23:00,1.66815,1.6683,1.6679,1.6683,810300000.0
2008-01-03 09:24:00,1.6683,1.6686,1.6679,1.6679,1008800000.0
2008-01-03 09:25:00,1.668,1.6682,1.6679,1.6681,616100000.0
2008-01-03 09:26:00,1.6681,1.6682,1.6679,1.6679,433100000.0
2008-01-03 09:27:00,1.668,1.6681,1.6679,1.6681,322400000.0
2008-01-03 09:28:00,1.6681,1.6681,1.6675,1.6678,299200000.0
2008-01-03 09:29:00,1.6678,1.66805,1.6678,1.668,305600000.0
2008-01-03 09:30:00,1.668,1.66805,1.6674,1.6677,676000000.0
2008-01-03 09:31:00,1.6677,1.6684,1.6677,1.6682,474700000.0
2008-01-03 09:32:00,1.6682,1.6684,1.6681,1.6683,944200000.0
2008-01-03 09:33:00,1.6683,1.6687,1.6682,1.6682,494800000.0
2008-01-03 09:34:00,1.6682,1.66845,1.66795,1.6681,728000000.0
2008-01-03 09:35:00,1.66815,1.66845,1.6681,1.66845,572000000.0
2008-01-03 09:36:00,1.66845,1.66845,1.6683,1.66835,235200000.0
2008-01-03 09:37:00,1.66845,1.66855,1.66825,1.6684,264000000.0
2008-01-03 09:38:00,1.6684,1.6687,1.6682,1.6687,714700000.0
2008-01-03 09:39:00,1.6687,1.6687,1.6685,1.6687,486100000.0
2008-01-03 09:40:00,1.6687,1.6687,1.6684,1.6686,853800000.0
2008-01-03 09:41:00,1.6686,1.66865,1.66815,1.6684,599800000.0
2008-01-03 09:42:00,1.6684,1.6688,1.6683,1.6685,513800000.0
2008-01-03 09:43:00,1.6685,1.6687,1.66835,1.6685,335000000.0
2008-01-03 09:44:00,1.6683,1.6688,1.6683,1.6687,214400000.0
2008-01-03 09:45:00,1.6687,1.6693,1.6686,1.6692,273400000.0
2008-01-03 09:46:00,1.6692,1.6698,1.66905,1.6695,547400000.0
2008-01-03 09:47:00,1.6695,1.6699,1.669,1.6697,1132400000.0
2008-01-03 09:48:00,1.6697,1.67,1.6695,1.6698,1395400000.0
2008-01-03 09:49:00,1.6686,1.6691,1.6685,1.6688,1511600000.0
2008-01-03 09:50:00,1.669,1.6695,1.669,1.6692,1511600000.0
2008-01-03 09:51:00,1.6694,1.6694,1.66915,1.6693,1511600000.0
2008-01-03 09:52:00,1.6693,1.6694,1.6692,1.6693,1240000000.0
2008-01-03 09:53:00,1.6693,1.6696,1.6693,1.6696,1132000000.0
2008-01-03 09:54:00,1.6696,1.6699,1.6696,1.6697,1140800000.0
2008-01-03 09:55:00,1.6696,1.6698,1.66935,1.6695,1392200000.0
2008-01-03 09:56:00,1.66945,1.6696,1.669,1.6692,1327300001.0
2008-01-03 09:57:00,1.6692,1.6693,1.6689,1.6691,1428700000.0
2008-01-03 09:58:00,1.6691,1.6691,1.6687,1.6688,1848299991.0
2008-01-03 09:59:00,1.6689,1.6691,1.6688,1.6689,1457900000.0
2008-01-03 10:00:00,1.6689,1.669,1.6683,1.669,1325800000.0
2008-01-03 10:01:00,1.669,1.669,1.6683,1.6685,1331100015.0
2008-01-03 10:02:00,1.6685,1.6689,1.6683,1.6685,1364099997.0
2008-01-03 10:03:00,1.6685,1.6687,1.668,1.6684,942000000.0
2008-01-03 10:04:00,1.6683,1.6685,1.6679,1.66795,1702799997.0
2008-01-03 10:05:00,1.66795,1.6683,1.6678,1.6679,1594100005.0
2008-01-03 10:06:00,1.6679,1.6684,1.6679,1.6679,1683000012.0
2008-01-03 10:07:00,1.6679,1.6693,1.6678,1.6691,810700000.0
2008-01-03 10:08:00,1.6691,1.6695,1.6687,1.6687,1205500000.0
2008-01-03 10:09:00,1.6688,1.6693,1.6687,1.6693,1234099998.0
2008-01-03 10:10:00,1.6693,1.6699,1.6692,1.6697,584400000.0
2008-01-03 10:11:00,1.6697,1.6698,1.6692,1.6693,446000000.0
2008-01-03 10:12:00,1.6693,1.6698,1.6692,1.6692,539400000.0
2008-01-03 10:13:00,1.6692,1.6695,1.66895,1.6693,1222400000.0
2008-01-03 10:14:00,1.6692,1.6694,1.6689,1.6694,971200000.0
2008-01-03 10:15:00,1.6694,1.6695,1.6691,1.6694,383200000.0
2008-01-03 10:16:00,1.6694,1.6699,1.6694,1.6697,306400000.0
2008-01-03 10:17:00,1.6697,1.6697,1.6693,1.6694,366000000.0
2008-01-03 10:18:00,1.6694,1.67,1.6694,1.67,470100000.0
2008-01-03 10:19:00,1.6703,1.6703,1.6697,1.6698,1097600000.0
2008-01-03 10:20:00,1.6697,1.6697,1.6694,1.6696,1097600000.0
2008-01-03 10:21:00,1.6695,1.6699,1.6694,1.6696,1260700002.0
2008-01-03 10:22:00,1.6697,1.6702,1.6695,1.6702,1314500002.0
2008-01-03 10:23:00,1.6702,1.6704,1.6699,1.67015,1166700003.0
2008-01-03 10:24:00,1.67015,1.6705,1.6701,1.6701,1838400018.0
2008-01-03 10:25:00,1.6701,1.6703,1.6699,1.6699,825600000.0
2008-01-03 10:26:00,1.6699,1.6705,1.6699,1.6704,1573100000.0
2008-01-03 10:27:00,1.6704,1.6706,1.6702,1.6703,1256200000.0
2008-01-03 10:28:00,1.6703,1.6703,1.6696,1.6696,1382700001.0
2008-01-03 10:29:00,1.6696,1.6697,1.6692,1.6695,1749100000.0
2008-01-03 10:30:00,1.6695,1.6697,1.6694,1.6697,1754900000.0
2008-01-03 10:31:00,1.6697,1.6705,1.6696,1.6704,1578200000.0
2008-01-03 10:32:00,1.6704,1.6707,1.6704,1.6705,1871300026.0
2008-01-03 10:33:00,1.6705,1.6705,1.6697,1.6697,1099300004.0
2008-01-03 10:34:00,1.6697,1.6703,1.6697,1.67,1803799991.0
2008-01-03 10:35:00,1.67,1.6704,1.6697,1.6699,1236800000.0
2008-01-03 10:36:00,1.6699,1.6702,1.6697,1.66975,1673500000.0
2008-01-03 10:37:00,1.66975,1.6699,1.66875,1.6692,1950600008.0
2008-01-03 10:38:00,1.66925,1.6697,1.669,1.6693,950100000.0
2008-01-03 10:39:00,1.6694,1.6695,1.6691,1.6694,869100000.0
2008-01-03 10:40:00,1.6694,1.6698,1.6694,1.6695,701000000.0
2008-01-03 10:41:00,1.6695,1.6695,1.6688,1.6693,422000000.0
2008-01-03 10:42:00,1.6693,1.6693,1.6686,1.6686,647700000.0
2008-01-03 10:43:00,1.6686,1.6692,1.6684,1.6691,294000000.0
2008-01-03 10:44:00,1.6691,1.6694,1.669,1.6693,1302400000.0
2008-01-03 10:45:00,1.6694,1.6696,1.6692,1.6693,1554600000.0
2008-01-03 10:46:00,1.6692,1.6696,1.6692,1.6693,705700000.0
2008-01-03 10:47:00,1.6693,1.6697,1.6691,1.6693,377200000.0
2008-01-03 10:48:00,1.6693,1.6693,1.669,1.6691,862800000.0
2008-01-03 10:49:00,1.6691,1.6694,1.6689,1.6692,510800000.0
2008-01-03 10:50:00,1.6692,1.6699,1.6692,1.6696,499199999.0
2008-01-03 10:51:00,1.6696,1.6696,1.6689,1.6691,939200001.0
2008-01-03 10:52:00,1.6691,1.6696,1.6691,1.6696,1009600000.0
2008-01-03 10:53:00,1.6696,1.6696,1.6693,1.6694,392400000.0
2008-01-03 10:54:00,1.6694,1.6695,1.6693,1.6694,1108300000.0
2008-01-03 10:55:00,1.6694,1.6695,1.6693,1.6694,893300000.0
2008-01-03 10:56:00,1.6694,1.6695,1.6692,1.6693,1590799998.0
2008-01-03 10:57:00,1.6693,1.6695,1.66905,1.6693,394000000.0
2008-01-03 10:58:00,1.6693,1.6694,1.669,1.669,466800000.0
2008-01-03 10:59:00,1.669,1.6694,1.6687,1.6692,516400000.0
2008-01-03 11:00:00,1.6692,1.6695,1.6692,1.66945,368000000.0
2008-01-03 11:01:00,1.6695,1.6695,1.6692,1.6692,306400000.0
2008-01-03 11:02:00,1.6692,1.6692,1.669,1.6691,439600000.0
2008-01-03 11:03:00,1.6691,1.6694,1.669,1.6694,611200000.0
2008-01-03 11:04:00,1.6694,1.67,1.6694,1.6698,533600000.0
2008-01-03 11:05:00,1.66975,1.6711,1.6696,1.6706,559800000.0
2008-01-03 11:06:00,1.6706,1.6708,1.6701,1.6706,1145200000.0
2008-01-03 11:07:00,1.6706,1.6712,1.6705,1.6708,732400000.0
2008-01-03 11:08:00,1.6708,1.6709,1.6706,1.6708,285600000.0
2008-01-03 11:09:00,1.6708,1.6709,1.6705,1.6707,327200000.0
2008-01-03 11:10:00,1.6707,1.6711,1.6707,1.6709,381200000.0
2008-01-03 11:11:00,1.6709,1.671,1.6707,1.671,625200000.0
2008-01-03 11:12:00,1.671,1.6712,1.6707,1.6709,477300000.0
2008-01-03 11:13:00,1.6709,1.6712,1.6707,1.671,1069200002.0
2008-01-03 11:14:00,1.671,1.6711,1.6707,1.6708,1070800000.0
2008-01-03 11:15:00,1.6708,1.671,1.6705,1.6709,1461700002.0
2008-01-03 11:16:00,1.6709,1.671,1.6706,1.6707,1137900000.0
2008-01-03 11:17:00,1.6707,1.6711,1.6704,1.6706,488400000.0
2008-01-03 11:18:00,1.6706,1.6707,1.6702,1.6704,1442499999.0
2008-01-03 11:19:00,1.6706,1.6706,1.6702,1.6703,1628999996.0
2008-01-03 11:20:00,1.6703,1.6704,1.6699,1.6701,1515400000.0
2008-01-03 11:21:00,1.6701,1.6703,1.67,1.6702,930699999.0
2008-01-03 11:22:00,1.6702,1.6706,1.6701,1.6705,1408599999.0
2008-01-03 11:23:00,1.6705,1.6709,1.6704,1.6708,1262700001.0
2008-01-03 11:24:00,1.6708,1.6709,1.6704,1.6705,1030900000.0
2008-01-03 11:25:00,1.6704,1.671,1.6703,1.6709,333800000.0
2008-01-03 11:26:00,1.6709,1.6711,1.6705,1.6705,531500000.0
2008-01-03 11:27:00,1.6706,1.6707,1.6704,1.6706,981700000.0
2008-01-03 11:28:00,1.6707,1.6711,1.6704,1.6709,650400001.0
2008-01-03 11:29:00,1.6709,1.6712,1.6708,1.6712,1189900000.0
2008-01-03 11:30:00,1.6712,1.6715,1.6712,1.6714,751200000.0
2008-01-03 11:31:00,1.6714,1.6717,1.671,1.6712,1385900000.0
2008-01-03 11:32:00,1.6712,1.6713,1.67065,1.6709,379600000.0
2008-01-03 11:33:00,1.6709,1.6716,1.67085,1.6711,479100000.0
2008-01-03 11:34:00,1.6711,1.6713,1.67095,1.6712,1680600000.0
2008-01-03 11:35:00,1.6712,1.6712,1.6705,1.6707,1583000007.0
2008-01-03 11:36:00,1.6708,1.671,1.6705,1.6705,2101200019.0
2008-01-03 11:37:00,1.6705,1.6709,1.6701,1.6704,609600000.0
2008-01-03 11:38:00,1.6704,1.6705,1.6701,1.6704,1526399999.0
2008-01-03 11:39:00,1.6704,1.6704,1.6703,1.6704,945600000.0
2008-01-03 11:40:00,1.6704,1.6704,1.6696,1.6703,1091000000.0
2008-01-03 11:41:00,1.6703,1.6704,1.6696,1.6697,1558600002.0
2008-01-03 11:42:00,1.6698,1.6699,1.6691,1.6697,1093099997.0
2008-01-03 11:43:00,1.6697,1.67,1.6693,1.67,626000000.0
2008-01-03 11:44:00,1.67,1.6701,1.6694,1.67,1192300008.0
2008-01-03 11:45:00,1.67,1.6703,1.6697,1.6699,1740599988.0
2008-01-03 11:46:00,1.6699,1.6704,1.6698,1.6703,1020000000.0
2008-01-03 11:47:00,1.6703,1.6708,1.6703,1.6705,395999999.0
2008-01-03 11:48:00,1.6706,1.6708,1.67045,1.6706,537500000.0
2008-01-03 11:49:00,1.6706,1.671,1.6703,1.671,678800000.0
2008-01-03 11:50:00,1.671,1.671,1.6704,1.6704,454800000.0
2008-01-03 11:51:00,1.6704,1.6709,1.6702,1.6708,353200000.0
2008-01-03 11:52:00,1.6708,1.6711,1.6707,1.671,1190600000.0
2008-01-03 11:53:00,1.671,1.6711,1.6705,1.6707,402000000.0
2008-01-03 11:54:00,1.6707,1.6711,1.6706,1.6708,317600000.0
2008-01-03 11:55:00,1.6708,1.6711,1.6705,1.6708,571800000.0
2008-01-03 11:56:00,1.6708,1.6712,1.6702,1.6706,382400000.0
2008-01-03 11:57:00,1.6706,1.6707,1.6692,1.6696,407200000.0
2008-01-03 11:58:00,1.6696,1.6703,1.6696,1.6698,411000000.0
2008-01-03 11:59:00,1.6697,1.6701,1.6691,1.6698,776700000.0
2008-01-03 12:00:00,1.6698,1.6702,1.6695,1.6702,1998599971.0
2008-01-03 12:01:00,1.6702,1.67055,1.67,1.67055,1628700042.0
2008-01-03 12:02:00,1.67055,1.67055,1.6695,1.6698,1109300015.0
2008-01-03 12:03:00,1.6698,1.67,1.6696,1.67,851400014.0
2008-01-03 12:04:00,1.67,1.6701,1.6698,1.6701,171100000.0
2008-01-03 12:05:00,1.6701,1.6701,1.6699,1.6699,898000001.0
2008-01-03 12:06:00,1.6777,1.6785,1.6777,1.6783,1624400000.0
2008-01-03 12:07:00,1.6699,1.67,1.6698,1.6699,1624400000.0
2008-01-03 12:08:00,1.6699,1.6702,1.6698,1.6701,1837100000.0
2008-01-03 12:09:00,1.6701,1.6703,1.6697,1.6698,1622999996.0
2008-01-03 12:10:00,1.6698,1.67,1.6697,1.67,1105700000.0
2008-01-03 12:11:00,1.67,1.6703,1.6699,1.6701,530300000.0
2008-01-03 12:12:00,1.6701,1.6702,1.6698,1.6699,1545300001.0
2008-01-03 12:13:00,1.6699,1.6701,1.6698,1.67,699200000.0
2008-01-03 12:14:00,1.67,1.6703,1.6697,1.6698,484300000.0
2008-01-03 12:15:00,1.6698,1.6702,1.6697,1.6701,1590800007.0
2008-01-03 12:16:00,1.6701,1.6703,1.6699,1.6703,1189000000.0
2008-01-03 12:17:00,1.6703,1.6706,1.6703,1.67045,386200000.0
2008-01-03 12:18:00,1.67045,1.6705,1.6698,1.6699,487400000.0
2008-01-03 12:19:00,1.6699,1.67,1.6695,1.6697,930400000.0
2008-01-03 12:20:00,1.6697,1.6701,1.6696,1.6701,646200000.0
2008-01-03 12:21:00,1.67,1.6702,1.6699,1.6701,210000000.0
2008-01-03 12:22:00,1.6701,1.6706,1.6698,1.6704,282600000.0
2008-01-03 12:23:00,1.6704,1.6711,1.6704,1.671,309600000.0
2008-01-03 12:24:00,1.671,1.6714,1.6707,1.6709,940000000.0
2008-01-03 12:25:00,1.6709,1.6709,1.6702,1.6705,1212600000.0
2008-01-03 12:26:00,1.6704,1.6708,1.6703,1.6707,660000000.0
2008-01-03 12:27:00,1.6708,1.6723,1.6707,1.6722,1145600000.0
2008-01-03 12:28:00,1.6722,1.673,1.6719,1.6725,1301899999.0
2008-01-03 12:29:00,1.6725,1.6731,1.6724,1.6731,823200000.0
2008-01-03 12:30:00,1.6731,1.6731,1.6728,1.6728,1177200002.0
2008-01-03 12:31:00,1.6791,1.6791,1.679,1.679,2063799995.0
2008-01-03 12:32:00,1.6727,1.673,1.6724,1.673,2063799995.0
2008-01-03 12:33:00,1.67295,1.6733,1.6726,1.6732,1297699982.0
2008-01-03 12:34:00,1.6732,1.6736,1.673,1.6734,444100001.0
2008-01-03 12:35:00,1.67345,1.6736,1.673,1.6735,397900000.0
2008-01-03 12:36:00,1.6736,1.6748,1.6735,1.6747,1196100007.0
2008-01-03 12:37:00,1.6747,1.6754,1.6745,1.6747,1342800001.0
2008-01-03 12:38:00,1.6747,1.6753,1.6746,1.6751,1086500000.0
2008-01-03 12:39:00,1.675,1.6753,1.6744,1.6747,1238400000.0
2008-01-03 12:40:00,1.6748,1.6749,1.6742,1.6745,1623100000.0
2008-01-03 12:41:00,1.6744,1.6749,1.6742,1.6749,1249800000.0
2008-01-03 12:42:00,1.6749,1.675,1.6743,1.6744,1918200004.0
2008-01-03 12:43:00,1.6744,1.675,1.6744,1.6748,1219600000.0
2008-01-03 12:44:00,1.6747,1.6756,1.6747,1.6756,1767500007.0
2008-01-03 12:45:00,1.6755,1.6763,1.6754,1.6763,625500000.0
2008-01-03 12:46:00,1.6762,1.6768,1.6762,1.6766,1065100001.0
2008-01-03 12:47:00,1.6766,1.677,1.67635,1.6767,824900002.0
2008-01-03 12:48:00,1.6768,1.6768,1.6763,1.6767,374400000.0
2008-01-03 12:49:00,1.6766,1.6767,1.6756,1.6757,546700002.0
2008-01-03 12:50:00,1.6757,1.6771,1.6756,1.6769,671300000.0
2008-01-03 12:51:00,1.6769,1.6773,1.6766,1.6773,965200000.0
2008-01-03 12:52:00,1.67715,1.6777,1.6765,1.6769,910899998.0
2008-01-03 12:53:00,1.6769,1.6772,1.6767,1.6771,1541599997.0
2008-01-03 12:54:00,1.6771,1.6775,1.6767,1.6773,1266700002.0
2008-01-03 12:55:00,1.6773,1.6777,1.6772,1.6775,476800000.0
2008-01-03 12:56:00,1.6775,1.6775,1.6767,1.6773,968399996.0
2008-01-03 12:57:00,1.6773,1.6774,1.6769,1.6774,1353100019.0
2008-01-03 12:58:00,1.6774,1.6777,1.6773,1.6776,414400000.0
2008-01-03 12:59:00,1.6777,1.6781,1.6771,1.6779,460800000.0
2008-01-03 13:00:00,1.6779,1.6782,1.6768,1.6772,1536200002.0
2008-01-03 13:01:00,1.6771,1.6776,1.6768,1.6773,1691800009.0
2008-01-03 13:02:00,1.67725,1.6782,1.677,1.6778,891900004.0
2008-01-03 13:03:00,1.6778,1.678,1.6774,1.6774,311000000.0
2008-01-03 13:04:00,1.6774,1.6781,1.6773,1.6779,642900000.0
2008-01-03 13:05:00,1.6779,1.6787,1.6777,1.6781,811000001.0
2008-01-03 13:06:00,1.6782,1.6787,1.6781,1.6786,1429499998.0
2008-01-03 13:07:00,1.6786,1.6786,1.6783,1.6786,786200000.0
2008-01-03 13:08:00,1.6785,1.6793,1.6785,1.6793,1113700000.0
2008-01-03 13:09:00,1.6793,1.6796,1.6793,1.6793,1027200000.0
2008-01-03 13:10:00,1.6793,1.6794,1.6787,1.6789,1478300000.0
2008-01-03 13:11:00,1.679,1.6793,1.6787,1.6788,1899400000.0
2008-01-03 13:12:00,1.6789,1.6789,1.6784,1.6784,1652800000.0
2008-01-03 13:13:00,1.6784,1.67885,1.6783,1.67865,1145600000.0
2008-01-03 13:14:00,1.6787,1.6787,1.6784,1.6786,389300000.0
2008-01-03 13:15:00,1.6785,1.6792,1.6785,1.679,1007800000.0
2008-01-03 13:16:00,1.679,1.6796,1.6786,1.6788,1100000000.0
2008-01-03 13:17:00,1.6788,1.6792,1.6787,1.6787,1611099999.0
2008-01-03 13:18:00,1.6787,1.6789,1.67845,1.6786,1424100000.0
2008-01-03 13:19:00,1.6786,1.6787,1.6783,1.6783,1618099998.0
2008-01-03 13:20:00,1.6783,1.6786,1.6782,1.6784,1478800000.0
2008-01-03 13:21:00,1.6784,1.6785,1.6783,1.6783,1438000000.0
2008-01-03 13:22:00,1.6783,1.6784,1.678,1.678,1342099997.0
2008-01-03 13:23:00,1.678,1.6781,1.6772,1.6775,1467899996.0
2008-01-03 13:24:00,1.6775,1.6781,1.6774,1.67795,1301199998.0
2008-01-03 13:25:00,1.67795,1.6785,1.6778,1.6785,1906299998.0
2008-01-03 13:26:00,1.6785,1.6786,1.6783,1.6784,1136800000.0
2008-01-03 13:27:00,1.6783,1.6784,1.6781,1.6782,983900000.0
2008-01-03 13:28:00,1.6782,1.6789,1.6782,1.6788,562700000.0
2008-01-03 13:29:00,1.6788,1.6791,1.6787,1.6789,499200000.0
2008-01-03 13:30:00,1.6789,1.6794,1.6787,1.6794,252000000.0
2008-01-03 13:31:00,1.6794,1.6795,1.6792,1.6792,741600000.0
2008-01-03 13:32:00,1.6792,1.6797,1.6792,1.6797,556600000.0
2008-01-03 13:33:00,1.6797,1.6801,1.6788,1.6791,901900000.0
2008-01-03 13:34:00,1.6791,1.6794,1.6788,1.6788,466900000.0
2008-01-03 13:35:00,1.6788,1.6788,1.678,1.678,1483400000.0
2008-01-03 13:36:00,1.678,1.6782,1.6777,1.6779,1357300000.0
2008-01-03 13:37:00,1.6779,1.6784,1.6778,1.6782,1294800000.0
2008-01-03 13:38:00,1.6782,1.6786,1.67805,1.6783,1059899999.0
2008-01-03 13:39:00,1.6783,1.6787,1.6783,1.6786,926100003.0
2008-01-03 13:40:00,1.6786,1.6788,1.6784,1.6786,864800000.0
2008-01-03 13:41:00,1.6786,1.6786,1.6781,1.6782,820199998.0
2008-01-03 13:42:00,1.67815,1.6787,1.6781,1.6783,456200000.0
2008-01-03 13:43:00,1.6783,1.6785,1.6783,1.6784,695200000.0
2008-01-03 13:44:00,1.6784,1.67865,1.6783,1.6785,623600000.0
2008-01-03 13:45:00,1.6785,1.6785,1.6782,1.6784,287200000.0
2008-01-03 13:46:00,1.6784,1.6785,1.678,1.6782,598100000.0
2008-01-03 13:47:00,1.6782,1.6783,1.6775,1.6776,1746600007.0
2008-01-03 13:48:00,1.6776,1.678,1.67755,1.6778,1022200000.0
2008-01-03 13:49:00,1.6778,1.678,1.6775,1.67795,672100000.0
2008-01-03 13:50:00,1.67795,1.678,1.6775,1.6778,807200000.0
2008-01-03 13:51:00,1.6778,1.6779,1.6775,1.6778,937800000.0
2008-01-03 13:52:00,1.6778,1.6783,1.6777,1.6782,387600000.0
2008-01-03 13:53:00,1.6782,1.6782,1.6779,1.678,1520000000.0
2008-01-03 13:54:00,1.678,1.6783,1.678,1.67815,448800000.0
2008-01-03 13:55:00,1.6781,1.6783,1.6779,1.6783,566400000.0
2008-01-03 13:56:00,1.67825,1.6785,1.6782,1.6785,843000000.0
2008-01-03 13:57:00,1.6785,1.6786,1.6779,1.6779,1569800020.0
2008-01-03 13:58:00,1.6779,1.6782,1.6779,1.6779,1274400000.0
2008-01-03 13:59:00,1.6779,1.6782,1.6778,1.6779,1651499980.0
2008-01-03 14:00:00,1.6779,1.6797,1.6778,1.679,970200001.0
2008-01-03 14:01:00,1.679,1.6793,1.6779,1.6781,624800000.0
2008-01-03 14:02:00,1.678,1.6783,1.6766,1.677,788000000.0
2008-01-03 14:03:00,1.677,1.6776,1.6764,1.6774,797299999.0
2008-01-03 14:04:00,1.6774,1.6774,1.6768,1.6768,1201200000.0
2008-01-03 14:05:00,1.6768,1.6773,1.6768,1.677,512400000.0
2008-01-03 14:06:00,1.677,1.6772,1.677,1.6772,619200000.0
2008-01-03 14:07:00,1.6772,1.6772,1.6769,1.6769,1145600000.0
2008-01-03 14:08:00,1.6769,1.677,1.6768,1.677,483200000.0
2008-01-03 14:09:00,1.677,1.6773,1.677,1.6773,483400000.0
2008-01-03 14:10:00,1.6772,1.6773,1.6768,1.6769,404700000.0
2008-01-03 14:11:00,1.6769,1.6772,1.67645,1.67645,580100000.0
2008-01-03 14:12:00,1.6763,1.6767,1.6756,1.6758,860500000.0
2008-01-03 14:13:00,1.6758,1.676,1.6757,1.6758,1193000000.0
2008-01-03 14:14:00,1.6757,1.6763,1.6756,1.6762,1187400000.0
2008-01-03 14:15:00,1.6763,1.6763,1.6755,1.6756,616000000.0
2008-01-03 14:16:00,1.6756,1.6757,1.6754,1.6757,300800000.0
2008-01-03 14:17:00,1.6757,1.6759,1.6748,1.675,496700000.0
2008-01-03 14:18:00,1.675,1.6752,1.6747,1.675,668600000.0
2008-01-03 14:19:00,1.675,1.6755,1.6748,1.6753,1026000000.0
2008-01-03 14:20:00,1.6753,1.6758,1.6753,1.6757,1205200000.0
2008-01-03 14:21:00,1.6757,1.6761,1.6752,1.6752,764500000.0
2008-01-03 14:22:00,1.6752,1.6759,1.6752,1.6752,390000000.0
2008-01-03 14:23:00,1.6752,1.6761,1.6752,1.6759,536400000.0
2008-01-03 14:24:00,1.6759,1.6762,1.6757,1.6761,392400000.0
2008-01-03 14:25:00,1.6761,1.6761,1.6756,1.6759,334400000.0
2008-01-03 14:26:00,1.6759,1.6763,1.6757,1.6757,1228100001.0
2008-01-03 14:27:00,1.6757,1.6758,1.6754,1.6755,1453800000.0
2008-01-03 14:28:00,1.6755,1.6758,1.6755,1.6756,1129200000.0
2008-01-03 14:29:00,1.6756,1.6759,1.6756,1.6758,1411199995.0
2008-01-03 14:30:00,1.6758,1.6759,1.6751,1.6752,1446099999.0
2008-01-03 14:31:00,1.67515,1.6757,1.675,1.6756,1421400000.0
2008-01-03 14:32:00,1.6756,1.6759,1.6752,1.6756,1158700000.0
2008-01-03 14:33:00,1.6756,1.6761,1.67555,1.6759,1165100000.0
2008-01-03 14:34:00,1.6759,1.676,1.6756,1.6756,508200004.0
2008-01-03 14:35:00,1.6757,1.6761,1.6756,1.6759,1269600000.0
2008-01-03 14:36:00,1.6758,1.6761,1.6757,1.676,820000000.0
2008-01-03 14:37:00,1.6761,1.6765,1.6759,1.676,731200000.0
2008-01-03 14:38:00,1.676,1.6764,1.6759,1.6762,676400000.0
2008-01-03 14:39:00,1.6762,1.6762,1.6756,1.6756,781600000.0
2008-01-03 14:40:00,1.6756,1.6759,1.6754,1.6757,1026000000.0
2008-01-03 14:41:00,1.6756,1.6758,1.6754,1.6758,1365600000.0
2008-01-03 14:42:00,1.6758,1.6759,1.6756,1.6756,744000000.0
2008-01-03 14:43:00,1.6756,1.676,1.6756,1.6759,1877200044.0
2008-01-03 14:44:00,1.6759,1.676,1.6758,1.6759,830000000.0
2008-01-03 14:45:00,1.6759,1.676,1.6758,1.6759,687200000.0
2008-01-03 14:46:00,1.676,1.676,1.6754,1.6754,1364600000.0
2008-01-03 14:47:00,1.6754,1.676,1.6754,1.67575,658300000.0
2008-01-03 14:48:00,1.67575,1.6759,1.6755,1.6759,596900000.0
2008-01-03 14:49:00,1.6759,1.6759,1.6756,1.6756,1258400000.0
2008-01-03 14:50:00,1.6756,1.6757,1.6751,1.6753,876400000.0
2008-01-03 14:51:00,1.6752,1.6756,1.6751,1.6753,1449000009.0
2008-01-03 14:52:00,1.6752,1.6754,1.6747,1.675,1828600002.0
2008-01-03 14:53:00,1.675,1.6751,1.6741,1.6745,1547800006.0
2008-01-03 14:54:00,1.6745,1.6751,1.6743,1.6751,1381099997.0
2008-01-03 14:55:00,1.6751,1.6756,1.6749,1.6754,1114100000.0
2008-01-03 14:56:00,1.6754,1.6759,1.6753,1.6758,604999999.0
2008-01-03 14:57:00,1.6758,1.6761,1.6756,1.6757,618300000.0
2008-01-03 14:58:00,1.6757,1.6758,1.675,1.6756,877099997.0
2008-01-03 14:59:00,1.6755,1.6757,1.6753,1.6754,408200000.0
2008-01-03 15:00:00,1.6754,1.6759,1.6753,1.6758,603200000.0
2008-01-03 15:01:00,1.6758,1.6761,1.6757,1.6759,399200000.0
2008-01-03 15:02:00,1.6759,1.676,1.6756,1.6758,540100000.0
2008-01-03 15:03:00,1.6758,1.6761,1.6756,1.6761,361600000.0
2008-01-03 15:04:00,1.6761,1.6761,1.6752,1.6755,615300000.0
2008-01-03 15:05:00,1.6755,1.6762,1.6754,1.6761,363600000.0
2008-01-03 15:06:00,1.6761,1.6763,1.6757,1.6761,1231700000.0
2008-01-03 15:07:00,1.676,1.6767,1.67575,1.6759,965800000.0
2008-01-03 15:08:00,1.6759,1.6765,1.6756,1.6764,1087100001.0
2008-01-03 15:09:00,1.6764,1.6766,1.6761,1.6764,724900000.0
2008-01-03 15:10:00,1.6764,1.6764,1.6758,1.6758,883600000.0
2008-01-03 15:11:00,1.6758,1.676,1.6754,1.6754,1077699995.0
2008-01-03 15:12:00,1.6754,1.6758,1.6753,1.67575,944000000.0
2008-01-03 15:13:00,1.67575,1.6758,1.6744,1.6748,784500000.0
2008-01-03 15:14:00,1.6749,1.6749,1.6729,1.6731,770400000.0
2008-01-03 15:15:00,1.6734,1.6738,1.6727,1.673,871700000.0
2008-01-03 15:16:00,1.6729,1.6734,1.6724,1.6727,650400001.0
2008-01-03 15:17:00,1.6726,1.6729,1.6725,1.6726,743900000.0
2008-01-03 15:18:00,1.6726,1.6729,1.6715,1.6718,352600000.0
2008-01-03 15:19:00,1.6718,1.6722,1.6716,1.672,278800000.0
2008-01-03 15:20:00,1.672,1.672,1.6706,1.6708,945700000.0
2008-01-03 15:21:00,1.6708,1.6715,1.6707,1.6713,1032200000.0
2008-01-03 15:22:00,1.6713,1.6714,1.6697,1.6697,945000001.0
2008-01-03 15:23:00,1.6697,1.6704,1.6695,1.67,658500000.0
2008-01-03 15:24:00,1.67,1.6702,1.6694,1.6695,200000000.0
2008-01-03 15:25:00,1.6695,1.6708,1.6695,1.6707,370800000.0
2008-01-03 15:26:00,1.6707,1.6709,1.6705,1.6707,530400000.0
2008-01-03 15:27:00,1.6707,1.6712,1.6707,1.6709,224800000.0
2008-01-03 15:28:00,1.6709,1.6714,1.6708,1.6712,774700001.0
2008-01-03 15:29:00,1.6712,1.6713,1.6704,1.671,1256100004.0
2008-01-03 15:30:00,1.671,1.6712,1.6707,1.67085,1133300000.0
2008-01-03 15:31:00,1.6709,1.6713,1.6699,1.67,816100000.0
2008-01-03 15:32:00,1.66995,1.67,1.6696,1.66975,903100006.0
2008-01-03 15:33:00,1.6697,1.6699,1.6688,1.6688,473599998.0
2008-01-03 15:34:00,1.6688,1.67,1.66875,1.6699,405100000.0
2008-01-03 15:35:00,1.66985,1.67,1.6687,1.67,913399998.0
2008-01-03 15:36:00,1.67,1.67,1.6687,1.66895,721999999.0
2008-01-03 15:37:00,1.66895,1.669,1.6682,1.6684,771700000.0
2008-01-03 15:38:00,1.6684,1.6684,1.668,1.6682,261200000.0
2008-01-03 15:39:00,1.6682,1.6686,1.668,1.6685,400000000.0
2008-01-03 15:40:00,1.6684,1.6688,1.668,1.6688,600400000.0
2008-01-03 15:41:00,1.6688,1.6695,1.6687,1.6693,265300000.0
2008-01-03 15:42:00,1.6693,1.6694,1.66875,1.6691,560000000.0
2008-01-03 15:43:00,1.6691,1.6695,1.6691,1.6691,200400000.0
2008-01-03 15:44:00,1.669,1.6697,1.6689,1.6693,184600000.0
2008-01-03 15:45:00,1.6693,1.6697,1.6693,1.6697,245500000.0
2008-01-03 15:46:00,1.6697,1.6698,1.6694,1.6697,238700000.0
2008-01-03 15:47:00,1.6697,1.6699,1.6689,1.66905,876199997.0
2008-01-03 15:48:00,1.6691,1.6692,1.6687,1.6692,940999993.0
2008-01-03 15:49:00,1.6692,1.6694,1.6686,1.6693,675899999.0
2008-01-03 15:50:00,1.66925,1.6694,1.6688,1.6692,443300000.0
2008-01-03 15:51:00,1.6692,1.6693,1.6685,1.6687,757099999.0
2008-01-03 15:52:00,1.6687,1.669,1.66865,1.6689,674500001.0
2008-01-03 15:53:00,1.6689,1.6694,1.6686,1.6688,321100000.0
2008-01-03 15:54:00,1.6688,1.6691,1.6686,1.6687,390000000.0
2008-01-03 15:55:00,1.6686,1.6692,1.6686,1.6689,693900000.0
2008-01-03 15:56:00,1.669,1.6696,1.6689,1.6693,969199999.0
2008-01-03 15:57:00,1.6693,1.6694,1.669,1.6692,232800000.0
2008-01-03 15:58:00,1.6692,1.6693,1.6689,1.6692,564400000.0
2008-01-03 15:59:00,1.6692,1.6693,1.6686,1.6689,1187500000.0
2008-01-03 16:00:00,1.6688,1.6694,1.6688,1.6692,712700000.0
2008-01-03 16:01:00,1.6692,1.6692,1.6689,1.6691,528800000.0
2008-01-03 16:02:00,1.6691,1.6692,1.6686,1.6688,910100000.0
2008-01-03 16:03:00,1.6688,1.6688,1.6682,1.6683,402800000.0
2008-01-03 16:04:00,1.6683,1.6686,1.6683,1.6685,244800000.0
2008-01-03 16:05:00,1.6685,1.6685,1.66825,1.6685,474000000.0
2008-01-03 16:06:00,1.6685,1.6685,1.6681,1.6683,825400000.0
2008-01-03 16:07:00,1.6683,1.6686,1.6683,1.6685,856200000.0
2008-01-03 16:08:00,1.6685,1.6688,1.6684,1.6688,675600000.0
2008-01-03 16:09:00,1.6688,1.6688,1.6683,1.6686,1048800000.0
2008-01-03 16:10:00,1.6686,1.6688,1.66835,1.6686,785400000.0
2008-01-03 16:11:00,1.6686,1.669,1.6685,1.6686,258400000.0
2008-01-03 16:12:00,1.6686,1.6689,1.6685,1.6685,299700000.0
2008-01-03 16:13:00,1.6685,1.6689,1.6681,1.66845,285100000.0
2008-01-03 16:14:00,1.66825,1.669,1.6682,1.6687,254300000.0
2008-01-03 16:15:00,1.6687,1.669,1.6686,1.6687,210500000.0
2008-01-03 16:16:00,1.6688,1.6692,1.6686,1.6689,215300000.0
2008-01-03 16:17:00,1.6689,1.6695,1.6687,1.6695,755000000.0
2008-01-03 16:18:00,1.6694,1.6695,1.6689,1.669,1453700000.0
2008-01-03 16:19:00,1.669,1.6694,1.6689,1.669,1549200000.0
2008-01-03 16:20:00,1.669,1.6691,1.6684,1.6684,1171200000.0
2008-01-03 16:21:00,1.6684,1.6685,1.6682,1.6683,701600000.0
2008-01-03 16:22:00,1.6683,1.6687,1.6682,1.6686,1198000000.0
2008-01-03 16:23:00,1.6686,1.6691,1.6685,1.6689,1479100000.0
2008-01-03 16:24:00,1.6689,1.669,1.6685,1.6688,1433400000.0
2008-01-03 16:25:00,1.6688,1.6691,1.6685,1.6689,1142200000.0
2008-01-03 16:26:00,1.6689,1.6695,1.6689,1.669,305600000.0
2008-01-03 16:27:00,1.6691,1.6691,1.6686,1.6688,534700000.0
2008-01-03 16:28:00,1.6688,1.6699,1.6688,1.6698,1003700000.0
2008-01-03 16:29:00,1.6698,1.67,1.66945,1.66945,583700000.0
2008-01-03 16:30:00,1.6694,1.6695,1.6687,1.6691,336300000.0
2008-01-03 16:31:00,1.6691,1.6696,1.6689,1.6691,388800000.0
2008-01-03 16:32:00,1.6691,1.6694,1.6688,1.6691,948300000.0
2008-01-03 16:33:00,1.669,1.6696,1.6688,1.669,382000000.0
2008-01-03 16:34:00,1.669,1.669,1.6677,1.668,508700000.0
2008-01-03 16:35:00,1.6681,1.6684,1.668,1.6682,411900000.0
2008-01-03 16:36:00,1.6682,1.6682,1.6674,1.6678,335200000.0
2008-01-03 16:37:00,1.6678,1.6679,1.6674,1.6676,204000000.0
2008-01-03 16:38:00,1.6676,1.6676,1.6659,1.6661,300400000.0
2008-01-03 16:39:00,1.6662,1.6663,1.6656,1.666,360000000.0
2008-01-03 16:40:00,1.666,1.6674,1.6659,1.6673,401200000.0
2008-01-03 16:41:00,1.6673,1.6675,1.6667,1.667,568700000.0
2008-01-03 16:42:00,1.667,1.6676,1.6668,1.6675,758900000.0
2008-01-03 16:43:00,1.6675,1.6679,1.6669,1.6677,548000000.0
2008-01-03 16:44:00,1.6677,1.6681,1.6673,1.6681,630400000.0
2008-01-03 16:45:00,1.668,1.6683,1.6674,1.6674,339600000.0
2008-01-03 16:46:00,1.6674,1.6679,1.6673,1.6677,977900000.0
2008-01-03 16:47:00,1.6677,1.6684,1.6677,1.6681,667600000.0
2008-01-03 16:48:00,1.6681,1.6684,1.6677,1.6677,511800000.0
2008-01-03 16:49:00,1.6677,1.668,1.6677,1.6678,583800000.0
2008-01-03 16:50:00,1.6678,1.6683,1.6678,1.6681,620800000.0
2008-01-03 16:51:00,1.6681,1.6684,1.6677,1.6677,413600000.0
2008-01-03 16:52:00,1.6677,1.6678,1.667,1.6676,566500000.0
2008-01-03 16:53:00,1.6676,1.6677,1.6671,1.6671,400800000.0
2008-01-03 16:54:00,1.66715,1.6674,1.667,1.6673,554300000.0
2008-01-03 16:55:00,1.6674,1.6676,1.66715,1.6674,913100000.0
2008-01-03 16:56:00,1.6674,1.6676,1.66725,1.6674,351200000.0
2008-01-03 16:57:00,1.6674,1.6683,1.6673,1.6679,531600000.0
2008-01-03 16:58:00,1.668,1.6684,1.6679,1.6684,578800000.0
2008-01-03 16:59:00,1.6684,1.6691,1.6684,1.6688,823000001.0
2008-01-03 17:00:00,1.6688,1.6694,1.6684,1.669,298400000.0
2008-01-03 17:01:00,1.6689,1.6692,1.6672,1.6672,786000000.0
2008-01-03 17:02:00,1.6672,1.6677,1.6669,1.6674,862499999.0
2008-01-03 17:03:00,1.6675,1.6676,1.6673,1.6676,279200000.0
2008-01-03 17:04:00,1.6676,1.6677,1.6673,1.6673,463200000.0
2008-01-03 17:05:00,1.6674,1.6676,1.66695,1.6671,322800000.0
2008-01-03 17:06:00,1.6671,1.6672,1.6663,1.6668,781500000.0
2008-01-03 17:07:00,1.6668,1.667,1.6663,1.6667,822000000.0
2008-01-03 17:08:00,1.6666,1.6673,1.6665,1.6667,493200000.0
2008-01-03 17:09:00,1.6667,1.6668,1.6659,1.6662,402000000.0
2008-01-03 17:10:00,1.6662,1.6665,1.6659,1.6662,586400000.0
2008-01-03 17:11:00,1.6661,1.6663,1.6655,1.6659,363800000.0
2008-01-03 17:12:00,1.6659,1.6659,1.6658,1.6659,403200000.0
2008-01-03 17:13:00,1.6659,1.6662,1.6658,1.666,381600000.0
2008-01-03 17:14:00,1.666,1.6666,1.66595,1.6661,488300000.0
2008-01-03 17:15:00,1.6661,1.6664,1.666,1.6661,488000000.0
2008-01-03 17:16:00,1.666,1.6665,1.6658,1.6662,757600000.0
2008-01-03 17:17:00,1.6662,1.6668,1.6662,1.6664,1005200000.0
2008-01-03 17:18:00,1.6664,1.6668,1.6658,1.6663,712400000.0
2008-01-03 17:19:00,1.6663,1.6663,1.6654,1.6659,528800000.0
2008-01-03 17:20:00,1.6659,1.6663,1.6656,1.6663,2093100000.0
2008-01-03 17:21:00,1.6663,1.6666,1.6662,1.6664,977699995.0
2008-01-03 17:22:00,1.6664,1.6672,1.6663,1.6672,1981200000.0
2008-01-03 17:23:00,1.6685,1.6692,1.6685,1.6692,1465899983.0
2008-01-03 17:24:00,1.6666,1.6667,1.66645,1.6667,1465899983.0
2008-01-03 17:25:00,1.6667,1.6681,1.6666,1.6681,930999998.0
2008-01-03 17:26:00,1.6681,1.6682,1.6672,1.6672,1111500000.0
2008-01-03 17:27:00,1.6672,1.6675,1.667,1.667,1429399995.0
2008-01-03 17:28:00,1.667,1.6672,1.6665,1.6665,1109200000.0
2008-01-03 17:29:00,1.6665,1.6667,1.666,1.6661,1016400000.0
2008-01-03 17:30:00,1.6661,1.6663,1.666,1.6662,470000000.0
2008-01-03 17:31:00,1.6662,1.6666,1.666,1.666,1571799964.0
2008-01-03 17:32:00,1.666,1.6664,1.6657,1.6658,1085499998.0
2008-01-03 17:33:00,1.6658,1.666,1.6644,1.6646,1377099999.0
2008-01-03 17:34:00,1.6646,1.6651,1.6645,1.6649,1663499998.0
2008-01-03 17:35:00,1.665,1.665,1.6645,1.6645,1340600005.0
2008-01-03 17:36:00,1.6645,1.6649,1.6643,1.6646,605600000.0
2008-01-03 17:37:00,1.6646,1.6654,1.6646,1.6653,695300000.0
2008-01-03 17:38:00,1.6653,1.6656,1.6646,1.6656,1370699999.0
2008-01-03 17:39:00,1.6656,1.6658,1.66535,1.66545,1508700000.0
2008-01-03 17:40:00,1.66545,1.6656,1.6647,1.665,766600000.0
2008-01-03 17:41:00,1.6649,1.6656,1.6649,1.6654,606900000.0
2008-01-03 17:42:00,1.6654,1.6657,1.6652,1.6657,743900000.0
2008-01-03 17:43:00,1.6657,1.6662,1.6657,1.666,1022700000.0
2008-01-03 17:44:00,1.666,1.6667,1.6659,1.6664,1205500000.0
2008-01-03 17:45:00,1.6664,1.6665,1.666,1.6662,918900000.0
2008-01-03 17:46:00,1.6663,1.6665,1.6658,1.6659,2005299999.0
2008-01-03 17:47:00,1.6659,1.6663,1.6659,1.6659,1515300000.0
2008-01-03 17:48:00,1.666,1.6675,1.6658,1.6669,1736200001.0
2008-01-03 17:49:00,1.66685,1.6677,1.66685,1.6676,660000000.0
2008-01-03 17:50:00,1.6676,1.6678,1.6675,1.6676,753600000.0
2008-01-03 17:51:00,1.6676,1.6682,1.6675,1.6682,832599998.0
2008-01-03 17:52:00,1.6683,1.6686,1.6679,1.6681,1113500004.0
2008-01-03 17:53:00,1.6681,1.6683,1.6677,1.6679,1090099985.0
2008-01-03 17:54:00,1.6679,1.6683,1.6678,1.6683,901900001.0
2008-01-03 17:55:00,1.6683,1.6691,1.6682,1.6689,850400000.0
2008-01-03 17:56:00,1.6689,1.6692,1.6683,1.6689,1249199996.0
2008-01-03 17:57:00,1.6689,1.6689,1.6679,1.6682,1247100000.0
2008-01-03 17:58:00,1.6682,1.6683,1.66775,1.6678,1331400000.0
2008-01-03 17:59:00,1.6678,1.6691,1.6677,1.669,966000000.0
2008-01-03 18:00:00,1.669,1.669,1.6683,1.6684,1564399999.0
2008-01-03 18:01:00,1.6684,1.6685,1.6681,1.6683,1858699998.0
2008-01-03 18:02:00,1.6704,1.6705,1.6701,1.6703,1846100000.0
2008-01-03 18:03:00,1.6682,1.6684,1.668,1.6682,1846100000.0
2008-01-03 18:04:00,1.6682,1.6682,1.6678,1.6679,1610000000.0
2008-01-03 18:05:00,1.6679,1.6683,1.6679,1.6682,1700100000.0
2008-01-03 18:06:00,1.6682,1.6684,1.668,1.6683,1662999996.0
2008-01-03 18:07:00,1.6683,1.6685,1.6682,1.6684,1822699999.0
2008-01-03 18:08:00,1.6684,1.6684,1.668,1.6682,2120199991.0
2008-01-03 18:09:00,1.6681,1.6684,1.6679,1.6681,1551500001.0
2008-01-03 18:10:00,1.6681,1.6682,1.6677,1.6678,1441900000.0
2008-01-03 18:11:00,1.6712,1.6719,1.6711,1.6719,1693899998.0
2008-01-03 18:12:00,1.6721,1.6721,1.6718,1.672,1693899998.0
2008-01-03 18:13:00,1.6681,1.6685,1.6681,1.6684,1693899998.0
2008-01-03 18:14:00,1.6683,1.6687,1.6682,1.6684,1480500000.0
2008-01-03 18:15:00,1.6684,1.6689,1.6683,1.6689,1529600000.0
2008-01-03 18:16:00,1.6689,1.6701,1.66885,1.66995,1978199998.0
2008-01-03 18:17:00,1.66995,1.66995,1.6686,1.6689,1697799997.0
2008-01-03 18:18:00,1.6688,1.6695,1.6685,1.6693,1514999998.0
2008-01-03 18:19:00,1.6693,1.6695,1.6687,1.6688,1298100000.0
2008-01-03 18:20:00,1.66875,1.6688,1.6681,1.6684,1810800002.0
2008-01-03 18:21:00,1.6684,1.6685,1.6682,1.66835,912500000.0
2008-01-03 18:22:00,1.66835,1.6688,1.66835,1.6688,344900000.0
2008-01-03 18:23:00,1.6688,1.6693,1.6687,1.6692,2093300000.0
2008-01-03 18:24:00,1.6693,1.6698,1.6692,1.6696,1721400000.0
2008-01-03 18:25:00,1.6696,1.6698,1.6694,1.6696,1419600000.0
2008-01-03 18:26:00,1.6696,1.6697,1.6693,1.6695,1161200000.0
2008-01-03 18:27:00,1.6695,1.6697,1.6692,1.6696,1068400001.0
2008-01-03 18:28:00,1.6696,1.6699,1.6695,1.6698,1361300000.0
2008-01-03 18:29:00,1.6701,1.6703,1.67,1.6703,1623000000.0
2008-01-03 18:30:00,1.66975,1.6702,1.6697,1.6699,1623000000.0
2008-01-03 18:31:00,1.6699,1.6701,1.6694,1.6701,1736799995.0
2008-01-03 18:32:00,1.6701,1.6703,1.6697,1.6698,1784400001.0
2008-01-03 18:33:00,1.6704,1.6704,1.6699,1.6699,1947799996.0
2008-01-03 18:34:00,1.6698,1.6701,1.6697,1.6699,1947799996.0
2008-01-03 18:35:00,1.6697,1.6701,1.6697,1.67,1939600000.0
2008-01-03 18:36:00,1.6701,1.6705,1.6699,1.6704,1530000000.0
2008-01-03 18:37:00,1.6704,1.6707,1.6702,1.6703,199900000.0
2008-01-03 18:38:00,1.6703,1.6704,1.66975,1.67,762300000.0
2008-01-03 18:39:00,1.67,1.6703,1.6699,1.67,314100000.0
2008-01-03 18:40:00,1.67,1.67,1.6695,1.6698,947700000.0
2008-01-03 18:41:00,1.6698,1.6699,1.6696,1.66975,435600000.0
2008-01-03 18:42:00,1.6698,1.6702,1.6695,1.6699,525300000.0
2008-01-03 18:43:00,1.6699,1.6701,1.6697,1.6698,1404000000.0
2008-01-03 18:44:00,1.6698,1.6701,1.6698,1.67,2098400000.0
2008-01-03 18:45:00,1.6701,1.6705,1.67,1.6704,1339300000.0
2008-01-03 18:46:00,1.6704,1.6704,1.66975,1.6702,1517200000.0
2008-01-03 18:47:00,1.6702,1.6703,1.67,1.6702,1860000000.0
2008-01-03 18:48:00,1.671,1.6711,1.6706,1.6709,1243199999.0
2008-01-03 18:49:00,1.6697,1.6705,1.6697,1.6701,1243199999.0
2008-01-03 18:50:00,1.6701,1.6708,1.6701,1.6705,1531499999.0
2008-01-03 18:51:00,1.6705,1.6706,1.66995,1.6702,1790499996.0
2008-01-03 18:52:00,1.6702,1.6702,1.6695,1.6698,1792099980.0
2008-01-03 18:53:00,1.6698,1.6698,1.6696,1.6696,1173600000.0
2008-01-03 18:54:00,1.6696,1.6697,1.6692,1.6695,1837200000.0
2008-01-03 18:55:00,1.6695,1.6698,1.6693,1.6694,1482000000.0
2008-01-03 18:56:00,1.6694,1.6698,1.6693,1.6698,1739300000.0
2008-01-03 18:57:00,1.6707,1.6707,1.6706,1.6706,2091399985.0
2008-01-03 18:58:00,1.6697,1.6706,1.6697,1.6706,2091399985.0
2008-01-03 18:59:00,1.6705,1.6708,1.6704,1.6706,1962699993.0
2008-01-03 19:00:00,1.6706,1.6712,1.67055,1.6712,1582600000.0
2008-01-03 19:01:00,1.6712,1.6712,1.6705,1.6705,1473600000.0
2008-01-03 19:02:00,1.6705,1.6708,1.6703,1.67045,1411899992.0
2008-01-03 19:03:00,1.67045,1.6705,1.6701,1.67015,2101499987.0
2008-01-03 19:04:00,1.67015,1.6704,1.6701,1.6704,1579400000.0
2008-01-03 19:05:00,1.6704,1.6709,1.6704,1.6708,1527799994.0
2008-01-03 19:06:00,1.6708,1.6713,1.6708,1.6712,1332300000.0
2008-01-03 19:07:00,1.6712,1.67165,1.6712,1.6715,647200000.0
2008-01-03 19:08:00,1.6715,1.6715,1.6706,1.6707,297300000.0
2008-01-03 19:09:00,1.6706,1.67085,1.67055,1.6708,762300000.0
2008-01-03 19:10:00,1.6708,1.6715,1.6704,1.6714,1823900000.0
2008-01-03 19:11:00,1.6714,1.6723,1.6714,1.67215,1460000000.0
2008-01-03 19:12:00,1.6722,1.6724,1.672,1.6722,2015699995.0
2008-01-03 19:13:00,1.6722,1.6723,1.6717,1.6718,1404800000.0
2008-01-03 19:14:00,1.6718,1.67205,1.6711,1.6713,1515999992.0
2008-01-03 19:15:00,1.6713,1.6715,1.6711,1.6712,1465899999.0
2008-01-03 19:16:00,1.6712,1.67135,1.6711,1.67115,1252800000.0
2008-01-03 19:17:00,1.67115,1.6715,1.6711,1.6715,2097299997.0
2008-01-03 19:18:00,1.6715,1.6715,1.67085,1.67095,917600000.0
2008-01-03 19:19:00,1.67095,1.6712,1.67095,1.6712,977500000.0
2008-01-03 19:20:00,1.6712,1.6712,1.6704,1.6708,1555999983.0
2008-01-03 19:21:00,1.6708,1.6709,1.67025,1.6704,1633599992.0
2008-01-03 19:22:00,1.6704,1.6704,1.6702,1.6704,1875699998.0
2008-01-03 19:23:00,1.673,1.6731,1.6729,1.673,1427200000.0
2008-01-03 19:24:00,1.6705,1.6707,1.6705,1.6706,1427200000.0
2008-01-03 19:25:00,1.6706,1.6707,1.67055,1.67055,1138400000.0
2008-01-03 19:26:00,1.67055,1.6706,1.6703,1.6704,1966599995.0
2008-01-03 19:27:00,1.6704,1.6707,1.6703,1.6704,1947300000.0
2008-01-03 19:28:00,1.6704,1.6706,1.6699,1.6705,1757600000.0
2008-01-03 19:29:00,1.6705,1.6706,1.67025,1.6705,1779800000.0
2008-01-03 19:30:00,1.6705,1.6707,1.67035,1.6706,970900000.0
2008-01-03 19:31:00,1.6706,1.6708,1.6705,1.6708,1745199985.0
2008-01-03 19:32:00,1.6708,1.6709,1.6706,1.6708,1729200000.0
2008-01-03 19:33:00,1.6708,1.6708,1.6703,1.6703,1044800000.0
2008-01-03 19:34:00,1.6703,1.6705,1.6703,1.6705,1923299977.0
2008-01-03 19:35:00,1.6705,1.6706,1.6703,1.6704,1344000000.0
2008-01-03 19:36:00,1.6704,1.6709,1.6704,1.6704,1308800000.0
2008-01-03 19:37:00,1.6704,1.6704,1.6698,1.6698,1098900000.0
2008-01-03 19:38:00,1.6729,1.6731,1.6729,1.673,1409600000.0
2008-01-03 19:39:00,1.6698,1.6698,1.6695,1.6696,1409600000.0
2008-01-03 19:40:00,1.6729,1.673,1.6728,1.673,2066400000.0
2008-01-03 19:41:00,1.6731,1.6734,1.673,1.6734,2066400000.0
2008-01-03 19:42:00,1.6735,1.6735,1.6733,1.6733,2066400000.0
2008-01-03 19:43:00,1.6732,1.6733,1.6728,1.6728,2066400000.0
2008-01-03 19:44:00,1.6729,1.6733,1.6729,1.6732,2066400000.0
2008-01-03 19:45:00,1.6711,1.6712,1.6709,1.6712,2066400000.0
2008-01-03 19:46:00,1.6712,1.6713,1.6711,1.6712,1801100000.0
2008-01-03 19:47:00,1.6712,1.6716,1.6711,1.6715,2143200000.0
2008-01-03 19:48:00,1.6715,1.6715,1.671,1.6712,1186400000.0
2008-01-03 19:49:00,1.6712,1.6715,1.6709,1.6714,2013100000.0
2008-01-03 19:50:00,1.6714,1.6715,1.6713,1.6713,1003200000.0
2008-01-03 19:51:00,1.6713,1.6714,1.6712,1.6713,1652800000.0
2008-01-03 19:52:00,1.6713,1.6713,1.6711,1.6711,2072800000.0
2008-01-03 19:53:00,1.6711,1.6713,1.6709,1.6713,1477300000.0
2008-01-03 19:54:00,1.6713,1.6716,1.6711,1.6716,1044000000.0
2008-01-03 19:55:00,1.6716,1.6716,1.6711,1.6711,1652200000.0
2008-01-03 19:56:00,1.6711,1.6712,1.6708,1.6709,1764800000.0
2008-01-03 19:57:00,1.6725,1.6727,1.6725,1.6725,1361300000.0
2008-01-03 19:58:00,1.6727,1.6728,1.6727,1.6727,1361300000.0
2008-01-03 19:59:00,1.6713,1.6716,1.67125,1.6715,1361300000.0
2008-01-03 20:00:00,1.6715,1.6716,1.6713,1.6713,1702500000.0
2008-01-03 20:01:00,1.6713,1.6715,1.6713,1.6714,1255200000.0
2008-01-03 20:02:00,1.6714,1.6714,1.6712,1.6714,1455200000.0
2008-01-03 20:03:00,1.6714,1.6717,1.6709,1.6715,1802199995.0
2008-01-03 20:04:00,1.6715,1.6718,1.6713,1.6716,1282400000.0
2008-01-03 20:05:00,1.6716,1.6722,1.6715,1.6722,1272800000.0
2008-01-03 20:06:00,1.6722,1.6724,1.67205,1.67205,1807800000.0
2008-01-03 20:07:00,1.67205,1.6723,1.67205,1.6721,1511400000.0
2008-01-03 20:08:00,1.6721,1.6721,1.6717,1.672,1473400000.0
2008-01-03 20:09:00,1.6733,1.6733,1.673,1.6732,1952400000.0
2008-01-03 20:10:00,1.672,1.6721,1.6717,1.6717,1952400000.0
2008-01-03 20:11:00,1.6718,1.6721,1.67175,1.67205,1425300000.0
2008-01-03 20:12:00,1.67205,1.6723,1.6718,1.6723,1754000000.0
2008-01-03 20:13:00,1.6723,1.6724,1.67215,1.67215,1740800000.0
2008-01-03 20:14:00,1.6732,1.6732,1.6731,1.6731,1340000000.0
2008-01-03 20:15:00,1.6725,1.6727,1.6725,1.6726,1340000000.0
2008-01-03 20:16:00,1.6726,1.6728,1.67235,1.6725,1358600000.0
2008-01-03 20:17:00,1.6725,1.6725,1.67225,1.6723,1121100000.0
2008-01-03 20:18:00,1.6734,1.6739,1.6734,1.6738,1610900000.0
2008-01-03 20:19:00,1.6737,1.6737,1.6732,1.6732,1610900000.0
2008-01-03 20:20:00,1.673,1.6732,1.6729,1.6732,1610900000.0
2008-01-03 20:21:00,1.6731,1.6732,1.6729,1.6729,1610900000.0
2008-01-03 20:22:00,1.6732,1.6734,1.6731,1.67335,1610900000.0
2008-01-03 20:23:00,1.6732,1.6732,1.6732,1.6732,1285900000.0
2008-01-03 20:24:00,1.6733,1.6733,1.6732,1.6733,1285900000.0
2008-01-03 20:25:00,1.6734,1.6734,1.673,1.6731,1285900000.0
2008-01-03 20:26:00,1.6731,1.6732,1.673,1.6731,1661600000.0
2008-01-03 20:27:00,1.6732,1.6732,1.6731,1.6732,1729000000.0
2008-01-03 20:28:00,1.6732,1.6733,1.67315,1.6732,1729000000.0
2008-01-03 20:29:00,1.6733,1.6734,1.6732,1.67325,1125400000.0
2008-01-03 20:30:00,1.67325,1.6733,1.673,1.6731,1712100000.0
2008-01-03 20:31:00,1.6732,1.6732,1.673,1.6732,1411000000.0
2008-01-03 20:32:00,1.6732,1.6732,1.673,1.673,1517600000.0
2008-01-03 20:33:00,1.6734,1.6734,1.6734,1.6734,1600400000.0
2008-01-03 20:34:00,1.673,1.673,1.67295,1.673,1600400000.0
2008-01-03 20:35:00,1.673,1.673,1.6729,1.673,1559200000.0
2008-01-03 20:36:00,1.673,1.673,1.6729,1.6729,1488000000.0
2008-01-03 20:37:00,1.6729,1.6731,1.6729,1.673,1719600000.0
2008-01-03 20:38:00,1.673,1.6734,1.673,1.6734,1287300000.0
2008-01-03 20:39:00,1.6734,1.6734,1.6733,1.6733,1464600000.0
2008-01-03 20:40:00,1.6733,1.6734,1.67305,1.6733,1954800000.0
2008-01-03 20:41:00,1.6733,1.6738,1.6732,1.6738,1779300000.0
2008-01-03 20:42:00,1.6738,1.6738,1.6734,1.6736,1942499992.0
2008-01-03 20:43:00,1.6736,1.6736,1.6731,1.67315,1614400000.0
2008-01-03 20:44:00,1.6732,1.6736,1.67315,1.6735,1504800000.0
2008-01-03 20:45:00,1.6735,1.6736,1.673,1.6732,845000000.0
2008-01-03 20:46:00,1.6732,1.6733,1.6729,1.6731,1828200000.0
2008-01-03 20:47:00,1.6732,1.6733,1.67305,1.6731,1759600000.0
2008-01-03 20:48:00,1.673,1.673,1.673,1.673,1896800000.0
2008-01-03 20:49:00,1.6731,1.6731,1.6727,1.6727,1896800000.0
2008-01-03 20:50:00,1.6728,1.6729,1.6727,1.6729,1896800000.0
2008-01-03 20:51:00,1.6733,1.6735,1.6731,1.6732,1896800000.0
2008-01-03 20:52:00,1.6732,1.6734,1.6729,1.6732,1757700000.0
2008-01-03 20:53:00,1.6737,1.675,1.6737,1.675,1949600000.0
2008-01-03 20:54:00,1.6733,1.6735,1.6731,1.6731,1949600000.0
2008-01-03 20:55:00,1.6731,1.6731,1.67265,1.6729,1990200000.0
2008-01-03 20:56:00,1.6729,1.673,1.6729,1.6729,1151200000.0
2008-01-03 20:57:00,1.674,1.674,1.6732,1.6735,1535200000.0
2008-01-03 20:58:00,1.673,1.6732,1.6729,1.6731,1535200000.0
2008-01-03 20:59:00,1.6731,1.6735,1.673,1.6733,1253400000.0
2008-01-03 21:00:00,1.6733,1.6735,1.6732,1.6732,1951900000.0
2008-01-03 21:01:00,1.6732,1.67395,1.6732,1.6738,1680200000.0
2008-01-03 21:02:00,1.6738,1.67385,1.6735,1.67385,198499999.0
2008-01-03 21:03:00,1.67385,1.67385,1.6736,1.6738,267500000.0
2008-01-03 21:04:00,1.6738,1.6739,1.6735,1.6735,2046200000.0
2008-01-03 21:05:00,1.6736,1.6737,1.6736,1.6737,1349700000.0
2008-01-03 21:06:00,1.6735,1.6739,1.6734,1.6737,1349700000.0
2008-01-03 21:07:00,1.6737,1.6737,1.6734,1.6734,1285900000.0
2008-01-03 21:08:00,1.6734,1.6736,1.6733,1.6734,1440800000.0
2008-01-03 21:09:00,1.6734,1.6736,1.67335,1.6734,2004899968.0
2008-01-03 21:10:00,1.6734,1.6737,1.6734,1.6735,2123200000.0
2008-01-03 21:11:00,1.6736,1.6738,1.6735,1.6737,982500000.0
2008-01-03 21:12:00,1.6737,1.6739,1.6735,1.6736,1226500000.0
2008-01-03 21:13:00,1.6736,1.6739,1.6735,1.6736,1576000000.0
2008-01-03 21:14:00,1.6736,1.6737,1.6732,1.6733,2134800000.0
2008-01-03 21:15:00,1.6733,1.6733,1.6731,1.6732,2045600000.0
2008-01-03 21:16:00,1.6741,1.6744,1.6741,1.6743,2089700000.0
2008-01-03 21:17:00,1.6741,1.6743,1.674,1.6741,2089700000.0
2008-01-03 21:18:00,1.6735,1.6741,1.6735,1.6739,2089700000.0
2008-01-03 21:19:00,1.6746,1.6748,1.6746,1.6746,2023200000.0
2008-01-03 21:20:00,1.6735,1.6735,1.6732,1.6734,2023200000.0
2008-01-03 21:21:00,1.6734,1.6734,1.673,1.67305,2033400000.0
2008-01-03 21:22:00,1.67305,1.6734,1.673,1.67325,1974600000.0
2008-01-03 21:23:00,1.6766,1.6766,1.6762,1.6765,1921300000.0
2008-01-03 21:24:00,1.67325,1.6736,1.67325,1.6735,1921300000.0
2008-01-03 21:25:00,1.6761,1.6762,1.6753,1.6753,2034400000.0
2008-01-03 21:26:00,1.6735,1.6735,1.6734,1.6734,2034400000.0
2008-01-03 21:27:00,1.6752,1.6753,1.6749,1.675,1950400000.0
2008-01-03 21:28:00,1.6751,1.6757,1.6748,1.6757,1950400000.0
2008-01-03 21:29:00,1.6735,1.6742,1.6735,1.6742,1950400000.0
2008-01-03 21:30:00,1.6761,1.6761,1.6757,1.6757,1554999988.0
2008-01-03 21:31:00,1.6741,1.6742,1.6737,1.6737,1554999988.0
2008-01-03 21:32:00,1.6738,1.6738,1.6735,1.67365,1794700000.0
2008-01-03 21:33:00,1.67365,1.6737,1.6736,1.6736,1975200000.0
2008-01-03 21:34:00,1.6762,1.6766,1.6762,1.6766,2010700000.0
2008-01-03 21:35:00,1.6765,1.6771,1.6765,1.6769,2010700000.0
2008-01-03 21:36:00,1.6767,1.6767,1.6761,1.6761,2010700000.0
2008-01-03 21:37:00,1.6759,1.6759,1.6751,1.6753,2010700000.0
2008-01-03 21:38:00,1.6736,1.6737,1.67345,1.6736,2010700000.0
2008-01-03 21:39:00,1.6736,1.6738,1.6735,1.6738,1289600000.0
2008-01-03 21:40:00,1.6738,1.674,1.6738,1.6738,1754000000.0
2008-01-03 21:41:00,1.6738,1.6739,1.6736,1.6738,2015500000.0
2008-01-03 21:42:00,1.6738,1.674,1.6737,1.6739,1156000000.0
2008-01-03 21:43:00,1.6739,1.6739,1.6736,1.6737,1901600000.0
2008-01-03 21:44:00,1.6737,1.6737,1.6733,1.6733,1742400000.0
2008-01-03 21:45:00,1.6733,1.6734,1.6732,1.6733,1279200000.0
2008-01-03 21:46:00,1.6733,1.6734,1.6733,1.6733,1359200000.0
2008-01-03 21:47:00,1.6733,1.6733,1.6733,1.6733,1498400000.0
2008-01-03 21:48:00,1.6733,1.6733,1.6732,1.6733,1748800000.0
2008-01-03 21:49:00,1.6733,1.6733,1.673,1.6731,1482800000.0
2008-01-03 21:50:00,1.673,1.6732,1.67285,1.6731,1437400000.0
2008-01-03 21:51:00,1.6731,1.6733,1.6728,1.673,1748199999.0
2008-01-03 21:52:00,1.673,1.6738,1.6729,1.6738,1362400000.0
2008-01-03 21:53:00,1.6738,1.67515,1.6738,1.6751,1183900000.0
2008-01-03 21:54:00,1.6751,1.67515,1.674,1.6744,1850400000.0
2008-01-03 21:55:00,1.675,1.675,1.6748,1.6748,1436000000.0
2008-01-03 21:56:00,1.674,1.6743,1.6738,1.6742,1436000000.0
2008-01-03 21:57:00,1.6742,1.67425,1.6734,1.67385,457400000.0
2008-01-03 21:58:00,1.67385,1.674,1.67335,1.6737,325400000.0
2008-01-03 21:59:00,1.6737,1.674,1.67365,1.67375,581100000.0
2008-01-03 22:00:00,1.67375,1.674,1.67355,1.6738,156800000.0
2008-01-03 22:01:00,1.6738,1.6739,1.6736,1.6737,744300000.0
2008-01-03 22:02:00,1.6737,1.67375,1.6735,1.6737,201700000.0
2008-01-03 22:03:00,1.6737,1.67395,1.6735,1.67395,245000000.0
2008-01-03 22:04:00,1.67395,1.67395,1.67385,1.67395,153000000.0
2008-01-03 22:05:00,1.67395,1.6742,1.6738,1.6742,672300000.0
2008-01-03 22:06:00,1.6742,1.6742,1.6738,1.674,642400000.0
2008-01-03 22:07:00,1.6738,1.674,1.6736,1.6738,401000000.0
2008-01-03 22:08:00,1.6738,1.6738,1.6735,1.6735,181500000.0
2008-01-03 22:09:00,1.67355,1.67405,1.6735,1.6738,695300000.0
2008-01-03 22:10:00,1.6738,1.6742,1.6736,1.674,248100000.0
2008-01-03 22:11:00,1.674,1.67435,1.67395,1.6743,207000000.0
2008-01-03 22:12:00,1.6743,1.67455,1.6742,1.67445,178000000.0
2008-01-03 22:13:00,1.67445,1.6746,1.67385,1.6746,410000000.0
2008-01-03 22:14:00,1.6745,1.6746,1.67405,1.67425,597000000.0
2008-01-03 22:15:00,1.67425,1.6746,1.6742,1.6745,1194800000.0
2008-01-03 22:16:00,1.67445,1.6747,1.6743,1.67445,2103200000.0
2008-01-03 22:17:00,1.67445,1.6745,1.67415,1.6745,2100799989.0
2008-01-03 22:18:00,1.6745,1.675,1.6745,1.6749,1406600000.0
2008-01-03 22:19:00,1.675,1.6751,1.6748,1.675,1578200000.0
2008-01-03 22:20:00,1.67485,1.6753,1.67485,1.6752,933500000.0
2008-01-03 22:21:00,1.6752,1.6758,1.6751,1.6758,828800000.0
2008-01-03 22:22:00,1.6758,1.6767,1.6758,1.6767,1102400000.0
2008-01-03 22:23:00,1.6767,1.677,1.6765,1.6769,1443100000.0
2008-01-03 22:24:00,1.6769,1.6769,1.676,1.6762,1065000000.0
2008-01-03 22:25:00,1.6762,1.6766,1.6757,1.6757,900800000.0
2008-01-03 22:26:00,1.6757,1.6758,1.6751,1.6752,1576100000.0
2008-01-03 22:27:00,1.6752,1.6756,1.6752,1.6753,1218600000.0
2008-01-03 22:28:00,1.6753,1.6761,1.6752,1.6761,1148000000.0
2008-01-03 22:29:00,1.6761,1.6766,1.6759,1.6762,954500000.0
2008-01-03 22:30:00,1.6762,1.6764,1.6761,1.6761,947200000.0
2008-01-03 22:31:00,1.6761,1.6762,1.6759,1.6761,1219500000.0
2008-01-03 22:32:00,1.6761,1.6765,1.6761,1.6762,996900000.0
2008-01-03 22:33:00,1.6764,1.6767,1.6762,1.6764,1380200000.0
2008-01-03 22:34:00,1.6764,1.677,1.6764,1.677,1018700000.0
2008-01-03 22:35:00,1.677,1.6774,1.677,1.6771,929600000.0
2008-01-03 22:36:00,1.6771,1.6771,1.6765,1.6765,910200000.0
2008-01-03 22:37:00,1.6765,1.6765,1.6754,1.6755,1216800000.0
2008-01-03 22:38:00,1.6755,1.6759,1.6755,1.6757,1228200000.0
2008-01-03 22:39:00,1.6757,1.676,1.6757,1.6759,971900000.0
2008-01-03 22:40:00,1.6759,1.6761,1.6756,1.6756,945100000.0
2008-01-03 22:41:00,1.6756,1.6759,1.6756,1.6759,944000000.0
2008-01-03 22:42:00,1.6759,1.6759,1.6753,1.6753,988100000.0
2008-01-03 22:43:00,1.6756,1.6757,1.6749,1.6751,1183000000.0
2008-01-03 22:44:00,1.6751,1.6752,1.6742,1.6742,937600000.0
2008-01-03 22:45:00,1.6743,1.6748,1.6741,1.6746,1213100000.0
2008-01-03 22:46:00,1.6746,1.6748,1.6743,1.6745,1048300000.0
2008-01-03 22:47:00,1.6745,1.6746,1.6743,1.6744,928500000.0
2008-01-03 22:48:00,1.6744,1.6746,1.6744,1.6744,965600000.0
2008-01-03 22:49:00,1.6744,1.6746,1.6743,1.6746,937600000.0
2008-01-03 22:50:00,1.6745,1.6747,1.6745,1.6746,912000000.0
2008-01-03 22:51:00,1.6746,1.6746,1.67445,1.6746,1065000000.0
2008-01-03 22:52:00,1.6746,1.6747,1.6742,1.6745,1064600000.0
2008-01-03 22:53:00,1.6745,1.6748,1.6744,1.6746,1030400000.0
2008-01-03 22:54:00,1.6746,1.6752,1.6746,1.6751,1117600000.0
2008-01-03 22:55:00,1.6751,1.6753,1.675,1.67505,1321700000.0
2008-01-03 22:56:00,1.67505,1.6753,1.675,1.6752,1629900000.0
2008-01-03 22:57:00,1.6752,1.6753,1.6751,1.6752,1114300000.0
2008-01-03 22:58:00,1.6752,1.6753,1.6751,1.6753,1167400000.0
2008-01-03 22:59:00,1.6753,1.6755,1.6753,1.6753,1044500000.0
2008-01-03 23:00:00,1.6754,1.6754,1.67485,1.6753,1182200000.0
2008-01-03 23:01:00,1.6754,1.6756,1.6752,1.6756,1256400000.0
2008-01-03 23:02:00,1.6756,1.676,1.67525,1.676,1063499992.0
2008-01-03 23:03:00,1.676,1.6761,1.6755,1.6757,1171800012.0
2008-01-03 23:04:00,1.6757,1.6758,1.6754,1.6754,953600000.0
2008-01-03 23:05:00,1.6754,1.6758,1.6754,1.6757,1196700006.0
2008-01-03 23:06:00,1.6757,1.6758,1.6751,1.6751,1591500023.0
2008-01-03 23:07:00,1.6753,1.6753,1.675,1.6751,1012100000.0
2008-01-03 23:08:00,1.6751,1.6751,1.675,1.6751,1009500000.0
2008-01-03 23:09:00,1.6751,1.67525,1.6748,1.6752,452000000.0
2008-01-03 23:10:00,1.67525,1.67535,1.675,1.675,355200000.0
2008-01-03 23:11:00,1.675,1.67505,1.6741,1.6741,1090200000.0
2008-01-03 23:12:00,1.6741,1.67445,1.6741,1.67445,467200000.0
2008-01-03 23:13:00,1.67445,1.6745,1.674,1.6743,338800000.0
2008-01-03 23:14:00,1.6743,1.6746,1.6741,1.6745,1762999981.0
2008-01-03 23:15:00,1.6745,1.6745,1.6744,1.6745,1190400000.0
2008-01-03 23:16:00,1.6743,1.6747,1.6743,1.6746,1722399974.0
2008-01-03 23:17:00,1.6746,1.6747,1.6744,1.6746,1689100000.0
2008-01-03 23:18:00,1.6746,1.6746,1.6744,1.6744,1026400000.0
2008-01-03 23:19:00,1.6744,1.6746,1.6744,1.6746,1759200000.0
2008-01-03 23:20:00,1.6746,1.6751,1.6744,1.6747,1324100000.0
2008-01-03 23:21:00,1.6744,1.6749,1.6744,1.6749,1324100000.0
2008-01-03 23:22:00,1.6749,1.6749,1.6744,1.6747,1220800003.0
2008-01-03 23:23:00,1.6747,1.6752,1.6747,1.6751,976800000.0
2008-01-03 23:24:00,1.6751,1.6752,1.675,1.6751,2048000000.0
2008-01-03 23:25:00,1.6751,1.6752,1.6749,1.6749,1770600000.0
2008-01-03 23:26:00,1.6747,1.6747,1.6745,1.6745,1421400003.0
2008-01-03 23:27:00,1.6749,1.675,1.6746,1.6747,1421400003.0
2008-01-03 23:28:00,1.6743,1.6746,1.6743,1.6746,1969500000.0
2008-01-03 23:29:00,1.6746,1.6748,1.6746,1.6747,1969500000.0
2008-01-03 23:30:00,1.6747,1.6748,1.6746,1.6747,1868400000.0
2008-01-03 23:31:00,1.6746,1.6748,1.6745,1.6747,1856500000.0
2008-01-03 23:32:00,1.6747,1.6748,1.6745,1.6748,1962400000.0
2008-01-03 23:33:00,1.675,1.675,1.6745,1.6749,1584000000.0
2008-01-03 23:34:00,1.6748,1.6749,1.6746,1.6748,1584000000.0
2008-01-03 23:35:00,1.6745,1.6746,1.67415,1.6746,1584000000.0
2008-01-03 23:36:00,1.6746,1.6747,1.6744,1.6747,1233300000.0
2008-01-03 23:37:00,1.6747,1.675,1.6747,1.6749,1628000000.0
2008-01-03 23:38:00,1.6749,1.6749,1.6745,1.6748,1544700000.0
2008-01-03 23:39:00,1.6748,1.67535,1.6748,1.67505,448800000.0
2008-01-03 23:40:00,1.67505,1.6755,1.67505,1.6754,262300000.0
2008-01-03 23:41:00,1.6755,1.67555,1.675,1.6752,328000000.0
2008-01-03 23:42:00,1.6752,1.67535,1.675,1.67535,198300000.0
2008-01-03 23:43:00,1.67535,1.67535,1.6752,1.6752,153000000.0
2008-01-03 23:44:00,1.6752,1.6753,1.67495,1.6752,233300000.0
2008-01-03 23:45:00,1.6752,1.6752,1.67505,1.6751,156000000.0
2008-01-03 23:46:00,1.6751,1.6752,1.6751,1.6751,310400000.0
2008-01-03 23:47:00,1.6751,1.6751,1.6748,1.6751,1174400000.0
2008-01-03 23:48:00,1.6751,1.6752,1.6749,1.6752,1922300000.0
2008-01-03 23:49:00,1.6752,1.6754,1.67465,1.6754,1557100000.0
2008-01-03 23:50:00,1.674,1.6747,1.674,1.6742,1191500000.0
2008-01-03 23:51:00,1.6751,1.6753,1.67465,1.6751,1191500000.0
2008-01-03 23:52:00,1.6745,1.6745,1.6742,1.6742,1559700000.0
2008-01-03 23:53:00,1.6749,1.6752,1.6749,1.6751,1559700000.0
2008-01-03 23:54:00,1.6751,1.6751,1.675,1.6751,1622500000.0
2008-01-03 23:55:00,1.6753,1.6754,1.6749,1.6753,1944200000.0
2008-01-03 23:56:00,1.6744,1.6744,1.6742,1.6742,2110899977.0
2008-01-03 23:57:00,1.674,1.6744,1.674,1.6742,2110899977.0
2008-01-03 23:58:00,1.6743,1.6746,1.6743,1.6744,2110899977.0
2008-01-03 23:59:00,1.6748,1.6754,1.6748,1.6754,2110899977.0
2008-01-04 00:00:00,1.6754,1.6754,1.6753,1.6753,1274200000.0
2008-01-04 00:01:00,1.6753,1.6753,1.6745,1.6745,1517600000.0
2008-01-04 00:02:00,1.6745,1.6748,1.6745,1.6748,1401400000.0
2008-01-04 00:03:00,1.6748,1.6753,1.6748,1.6752,1150500000.0
2008-01-04 00:04:00,1.6752,1.6755,1.6749,1.6752,950000000.0
2008-01-04 00:05:00,1.6752,1.6753,1.6748,1.675,1861700000.0
2008-01-04 00:06:00,1.6748,1.6752,1.6748,1.6749,1719600000.0
2008-01-04 00:07:00,1.6749,1.6753,1.6749,1.675,2045300000.0
2008-01-04 00:08:00,1.6751,1.6751,1.6749,1.6749,1819800000.0
2008-01-04 00:09:00,1.6749,1.675,1.6746,1.6746,1648400000.0
2008-01-04 00:10:00,1.6746,1.6747,1.6743,1.6747,1888600000.0
2008-01-04 00:11:00,1.6747,1.6747,1.6742,1.6745,1812300000.0
2008-01-04 00:12:00,1.6745,1.6747,1.6743,1.6746,798300000.0
2008-01-04 00:13:00,1.6746,1.6747,1.6744,1.6747,1763200000.0
2008-01-04 00:14:00,1.6747,1.6747,1.6746,1.6746,238800000.0
2008-01-04 00:15:00,1.6746,1.6747,1.6746,1.67465,375800000.0
2008-01-04 00:16:00,1.6746,1.6746,1.6743,1.6743,81600000.0
2008-01-04 00:17:00,1.6743,1.6744,1.6742,1.6744,1591900000.0
2008-01-04 00:18:00,1.67435,1.6745,1.67435,1.6744,461700000.0
2008-01-04 00:19:00,1.6744,1.6745,1.6744,1.6744,813500000.0
2008-01-04 00:20:00,1.6744,1.6753,1.6744,1.675,328900000.0
2008-01-04 00:21:00,1.675,1.675,1.6748,1.675,145000000.0
2008-01-04 00:22:00,1.675,1.6753,1.6745,1.6753,535100000.0
2008-01-04 00:23:00,1.6753,1.6753,1.6751,1.6752,149500000.0
2008-01-04 00:24:00,1.6752,1.6754,1.6749,1.6751,605000000.0
2008-01-04 00:25:00,1.6752,1.6752,1.675,1.675,232500000.0
2008-01-04 00:26:00,1.675,1.675,1.6746,1.6746,98000000.0
2008-01-04 00:27:00,1.6746,1.6751,1.6746,1.6749,230600000.0
2008-01-04 00:28:00,1.6749,1.6749,1.6745,1.67455,118200000.0
2008-01-04 00:29:00,1.67465,1.6749,1.67435,1.6748,253100000.0
2008-01-04 00:30:00,1.6748,1.6749,1.67455,1.6749,248500000.0
2008-01-04 00:31:00,1.6748,1.675,1.6748,1.6749,760000000.0
2008-01-04 00:32:00,1.675,1.6751,1.6747,1.6751,415400000.0
2008-01-04 00:33:00,1.6751,1.6751,1.6746,1.6749,71600000.0
2008-01-04 00:34:00,1.6749,1.6749,1.6746,1.6749,339400000.0
2008-01-04 00:35:00,1.6749,1.6749,1.6748,1.6749,69900000.0
2008-01-04 00:36:00,1.6749,1.675,1.6747,1.6748,139300000.0
2008-01-04 00:37:00,1.6748,1.675,1.6747,1.675,202900000.0
2008-01-04 00:38:00,1.675,1.6753,1.675,1.6753,144500000.0
2008-01-04 00:39:00,1.6753,1.6754,1.6751,1.6753,226500000.0
2008-01-04 00:40:00,1.6753,1.6753,1.675,1.6751,160700000.0
2008-01-04 00:41:00,1.6751,1.6753,1.6747,1.675,453500000.0
2008-01-04 00:42:00,1.675,1.675,1.6749,1.675,155000000.0
2008-01-04 00:43:00,1.675,1.675,1.6747,1.6747,227600000.0
2008-01-04 00:44:00,1.6747,1.6756,1.6747,1.6753,839100000.0
2008-01-04 00:45:00,1.6754,1.6754,1.6749,1.6752,202700000.0
2008-01-04 00:46:00,1.6752,1.6752,1.6749,1.675,183700000.0
2008-01-04 00:47:00,1.6749,1.6751,1.6743,1.6747,1188000000.0
2008-01-04 00:48:00,1.6747,1.675,1.6745,1.675,155000000.0
2008-01-04 00:49:00,1.675,1.675,1.6745,1.6746,137000000.0
2008-01-04 00:50:00,1.6746,1.6751,1.6746,1.6747,102800000.0
2008-01-04 00:51:00,1.6747,1.6749,1.6744,1.6746,243200000.0
2008-01-04 00:52:00,1.6746,1.6748,1.6746,1.6747,225200000.0
2008-01-04 00:53:00,1.6747,1.6748,1.6742,1.6748,275900000.0
2008-01-04 00:54:00,1.6748,1.675,1.6747,1.675,138000000.0
2008-01-04 00:55:00,1.675,1.675,1.67465,1.67465,204100000.0
2008-01-04 00:56:00,1.67465,1.675,1.6745,1.6746,323100000.0
2008-01-04 00:57:00,1.6745,1.6746,1.6744,1.6745,202900000.0
2008-01-04 00:58:00,1.6745,1.6749,1.6745,1.6747,169700000.0
2008-01-04 00:59:00,1.6748,1.6748,1.6744,1.6744,124200000.0
2008-01-04 01:00:00,1.6744,1.6746,1.6744,1.6744,187900000.0
2008-01-04 01:01:00,1.6744,1.6746,1.6744,1.6744,150200000.0
2008-01-04 01:02:00,1.6744,1.6744,1.67375,1.6742,447300000.0
2008-01-04 01:03:00,1.6742,1.6743,1.6738,1.6741,363000000.0
2008-01-04 01:04:00,1.6741,1.6741,1.6737,1.6737,189000000.0
2008-01-04 01:05:00,1.6737,1.6738,1.6731,1.6737,132500000.0
2008-01-04 01:06:00,1.6737,1.6738,1.6736,1.6736,139200000.0
2008-01-04 01:07:00,1.6736,1.6738,1.6733,1.6734,136600000.0
2008-01-04 01:08:00,1.6734,1.6735,1.67305,1.6731,172900000.0
2008-01-04 01:09:00,1.6731,1.67345,1.6731,1.67335,184100000.0
2008-01-04 01:10:00,1.67335,1.67355,1.67325,1.6735,160800000.0
2008-01-04 01:11:00,1.6736,1.67365,1.6735,1.6736,234700000.0
2008-01-04 01:12:00,1.6736,1.6737,1.6733,1.6734,249600000.0
2008-01-04 01:13:00,1.6734,1.6735,1.6729,1.6734,176100000.0
2008-01-04 01:14:00,1.6734,1.6734,1.6733,1.6734,164700000.0
2008-01-04 01:15:00,1.6733,1.6735,1.6733,1.6735,181700000.0
2008-01-04 01:16:00,1.6735,1.6735,1.67335,1.67345,108500000.0
2008-01-04 01:17:00,1.67345,1.6736,1.67335,1.6734,223000000.0
2008-01-04 01:18:00,1.6734,1.67365,1.6732,1.6734,175500000.0
2008-01-04 01:19:00,1.6734,1.67365,1.6734,1.6736,246700000.0
2008-01-04 01:20:00,1.6736,1.67365,1.6734,1.6734,161000000.0
2008-01-04 01:21:00,1.6734,1.6735,1.6732,1.6734,147900000.0
2008-01-04 01:22:00,1.6734,1.6734,1.67305,1.67305,177300000.0
2008-01-04 01:23:00,1.67305,1.6733,1.6728,1.6731,342800000.0
2008-01-04 01:24:00,1.6731,1.6732,1.6729,1.6731,180500000.0
2008-01-04 01:25:00,1.6731,1.6733,1.6731,1.6733,158200000.0
2008-01-04 01:26:00,1.6733,1.6734,1.6731,1.6732,258900000.0
2008-01-04 01:27:00,1.6732,1.6734,1.6732,1.6734,274400000.0
2008-01-04 01:28:00,1.6734,1.6735,1.6732,1.6732,235100000.0
2008-01-04 01:29:00,1.6732,1.6733,1.6729,1.6731,266300000.0
2008-01-04 01:30:00,1.6731,1.6733,1.67275,1.6733,581400000.0
2008-01-04 01:31:00,1.6733,1.6733,1.6729,1.673,257800000.0
2008-01-04 01:32:00,1.6731,1.6731,1.6728,1.673,155600000.0
2008-01-04 01:33:00,1.673,1.673,1.67275,1.6729,352600000.0
2008-01-04 01:34:00,1.6729,1.673,1.67275,1.67275,483200000.0
2008-01-04 01:35:00,1.67255,1.67275,1.67255,1.67255,469400000.0
2008-01-04 01:36:00,1.67265,1.673,1.67265,1.6727,206400000.0
2008-01-04 01:37:00,1.6727,1.673,1.6725,1.673,377200000.0
2008-01-04 01:38:00,1.673,1.673,1.67255,1.6728,376600000.0
2008-01-04 01:39:00,1.6728,1.6729,1.6721,1.6722,234100000.0
2008-01-04 01:40:00,1.6722,1.67235,1.6718,1.6718,211900000.0
2008-01-04 01:41:00,1.6718,1.6721,1.6718,1.67195,457900000.0
2008-01-04 01:42:00,1.67195,1.67235,1.6719,1.67215,282900000.0
2008-01-04 01:43:00,1.67215,1.67225,1.6719,1.67225,250900000.0
2008-01-04 01:44:00,1.67225,1.67245,1.6721,1.67245,359700000.0
2008-01-04 01:45:00,1.67245,1.6725,1.6723,1.6725,344200000.0
2008-01-04 01:46:00,1.67245,1.6728,1.6722,1.67265,274400000.0
2008-01-04 01:47:00,1.67265,1.6731,1.6724,1.673,359200000.0
2008-01-04 01:48:00,1.673,1.673,1.6729,1.6729,449200000.0
2008-01-04 01:49:00,1.6729,1.673,1.6729,1.673,420800000.0
2008-01-04 01:50:00,1.6728,1.6731,1.6728,1.673,388700000.0
2008-01-04 01:51:00,1.6731,1.6731,1.6727,1.6729,304000000.0
2008-01-04 01:52:00,1.6729,1.67335,1.6729,1.67315,444600000.0
2008-01-04 01:53:00,1.67315,1.67315,1.6729,1.673,381600000.0
2008-01-04 01:54:00,1.673,1.67325,1.6728,1.6728,358300000.0
2008-01-04 01:55:00,1.6728,1.67295,1.6724,1.6726,456500000.0
2008-01-04 01:56:00,1.6726,1.6729,1.6724,1.6724,619800000.0
2008-01-04 01:57:00,1.6725,1.67275,1.6723,1.6724,387000000.0
2008-01-04 01:58:00,1.6725,1.6727,1.6724,1.6726,325800000.0
2008-01-04 01:59:00,1.6726,1.6726,1.67135,1.6717,248000000.0
2008-01-04 02:00:00,1.6717,1.67215,1.67155,1.67205,267300000.0
2008-01-04 02:01:00,1.67205,1.67205,1.6707,1.6711,627300000.0
2008-01-04 02:02:00,1.6711,1.67145,1.6708,1.67105,329400000.0
2008-01-04 02:03:00,1.67105,1.67105,1.6706,1.6709,360500000.0
2008-01-04 02:04:00,1.671,1.6713,1.67095,1.67115,207300000.0
2008-01-04 02:05:00,1.67115,1.67135,1.6709,1.6711,281100000.0
2008-01-04 02:06:00,1.6711,1.6712,1.6709,1.671,405000000.0
2008-01-04 02:07:00,1.671,1.67175,1.671,1.6714,423400000.0
2008-01-04 02:08:00,1.6714,1.6723,1.67135,1.67215,220400000.0
2008-01-04 02:09:00,1.67215,1.6729,1.6721,1.6727,331600000.0
2008-01-04 02:10:00,1.6727,1.6728,1.6725,1.6726,361100000.0
2008-01-04 02:11:00,1.6726,1.6731,1.6725,1.6731,1010400000.0
2008-01-04 02:12:00,1.673,1.6738,1.6729,1.6738,1199800000.0
2008-01-04 02:13:00,1.6738,1.6739,1.6731,1.6733,1049000000.0
2008-01-04 02:14:00,1.6734,1.6738,1.6732,1.6735,1465800000.0
2008-01-04 02:15:00,1.6735,1.6746,1.6734,1.6746,1611500000.0
2008-01-04 02:16:00,1.6746,1.6753,1.6741,1.6753,1102800000.0
2008-01-04 02:17:00,1.6753,1.676,1.6751,1.6754,290000000.0
2008-01-04 02:18:00,1.6754,1.6757,1.6751,1.6755,148500000.0
2008-01-04 02:19:00,1.6755,1.6765,1.6749,1.6761,154600000.0
2008-01-04 02:20:00,1.6761,1.6768,1.6761,1.6766,443900000.0
2008-01-04 02:21:00,1.6766,1.6769,1.67615,1.67615,218200000.0
2008-01-04 02:22:00,1.67615,1.6764,1.6755,1.6756,486200000.0
2008-01-04 02:23:00,1.6756,1.6757,1.6742,1.6743,135700000.0
2008-01-04 02:24:00,1.6743,1.6754,1.6743,1.6751,151800000.0
2008-01-04 02:25:00,1.6751,1.6753,1.6745,1.6747,338100000.0
2008-01-04 02:26:00,1.6747,1.6748,1.6735,1.6736,117100000.0
2008-01-04 02:27:00,1.6736,1.6745,1.6736,1.6744,115900000.0
2008-01-04 02:28:00,1.6744,1.6744,1.6739,1.674,136100000.0
2008-01-04 02:29:00,1.674,1.6741,1.6736,1.6736,521300000.0
2008-01-04 02:30:00,1.6736,1.6737,1.6724,1.6727,224200000.0
2008-01-04 02:31:00,1.6727,1.67335,1.6726,1.67335,289500000.0
2008-01-04 02:32:00,1.67335,1.6736,1.6732,1.67345,339400000.0
2008-01-04 02:33:00,1.67345,1.6735,1.6733,1.6733,502100000.0
2008-01-04 02:34:00,1.6733,1.6734,1.6731,1.6733,529600000.0
2008-01-04 02:35:00,1.6733,1.6733,1.6723,1.6729,252700000.0
2008-01-04 02:36:00,1.6729,1.6733,1.6729,1.6733,247400000.0
2008-01-04 02:37:00,1.6733,1.6733,1.6731,1.6733,383100000.0
2008-01-04 02:38:00,1.6733,1.67335,1.6731,1.6732,449800000.0
2008-01-04 02:39:00,1.6733,1.6736,1.6731,1.6735,361600000.0
2008-01-04 02:40:00,1.6735,1.67365,1.6732,1.67325,416600000.0
2008-01-04 02:41:00,1.67325,1.67375,1.67325,1.6734,212500000.0
2008-01-04 02:42:00,1.6734,1.67385,1.6733,1.6736,312700000.0
2008-01-04 02:43:00,1.6736,1.6741,1.6734,1.67375,304500000.0
2008-01-04 02:44:00,1.67375,1.67375,1.6734,1.67365,267000000.0
2008-01-04 02:45:00,1.67365,1.67375,1.6736,1.67365,149000000.0
2008-01-04 02:46:00,1.67365,1.67395,1.6736,1.67395,155000000.0
2008-01-04 02:47:00,1.67395,1.6742,1.6736,1.67385,169600000.0
2008-01-04 02:48:00,1.67385,1.67385,1.67365,1.67375,194700000.0
2008-01-04 02:49:00,1.67385,1.67385,1.67345,1.67365,232100000.0
2008-01-04 02:50:00,1.6737,1.6738,1.67325,1.67375,191100000.0
2008-01-04 02:51:00,1.67375,1.67395,1.67355,1.67395,183500000.0
2008-01-04 02:52:00,1.67385,1.6742,1.67355,1.6742,166400000.0
2008-01-04 02:53:00,1.67425,1.67555,1.67425,1.67505,436200000.0
2008-01-04 02:54:00,1.67505,1.67515,1.67435,1.67455,429100000.0
2008-01-04 02:55:00,1.67525,1.67525,1.67465,1.67495,174900000.0
2008-01-04 02:56:00,1.67485,1.67505,1.67465,1.67465,181400000.0
2008-01-04 02:57:00,1.67465,1.67485,1.67395,1.6741,153600000.0
2008-01-04 02:58:00,1.6741,1.67475,1.6741,1.67465,303400000.0
2008-01-04 02:59:00,1.67465,1.67465,1.67425,1.67445,163800000.0
2008-01-04 03:00:00,1.67445,1.67445,1.67425,1.67435,128400000.0
2008-01-04 03:01:00,1.67435,1.67585,1.67435,1.67565,320000000.0
2008-01-04 03:02:00,1.67565,1.67625,1.6753,1.67615,309600000.0
2008-01-04 03:03:00,1.67615,1.67725,1.67615,1.67675,177100000.0
2008-01-04 03:04:00,1.67675,1.67675,1.67645,1.6765,267900000.0
2008-01-04 03:05:00,1.6765,1.6769,1.6765,1.6768,282600000.0
2008-01-04 03:06:00,1.6768,1.6768,1.67635,1.67635,196500000.0
2008-01-04 03:07:00,1.67635,1.6767,1.67625,1.67655,172100000.0
2008-01-04 03:08:00,1.67645,1.67675,1.675,1.67545,200700000.0
2008-01-04 03:09:00,1.67555,1.6758,1.67525,1.6757,119800000.0
2008-01-04 03:10:00,1.6757,1.67625,1.67535,1.67615,157900000.0
2008-01-04 03:11:00,1.67635,1.67635,1.67615,1.6763,345800000.0
2008-01-04 03:12:00,1.6763,1.67695,1.67605,1.67685,413700000.0
2008-01-04 03:13:00,1.67685,1.67835,1.67685,1.67795,262900000.0
2008-01-04 03:14:00,1.67795,1.67835,1.67775,1.67805,347000000.0
2008-01-04 03:15:00,1.67805,1.67845,1.67795,1.67845,350800000.0
2008-01-04 03:16:00,1.67845,1.67885,1.67835,1.67845,528200000.0
2008-01-04 03:17:00,1.67845,1.6789,1.67835,1.6787,274300000.0
2008-01-04 03:18:00,1.6787,1.67895,1.67835,1.67835,340800000.0
2008-01-04 03:19:00,1.67835,1.6786,1.67835,1.6786,263000000.0
2008-01-04 03:20:00,1.6786,1.6786,1.67785,1.6781,313800000.0
2008-01-04 03:21:00,1.6781,1.6786,1.678,1.67855,253700000.0
2008-01-04 03:22:00,1.67855,1.67885,1.67855,1.67875,247600000.0
2008-01-04 03:23:00,1.67875,1.67885,1.67855,1.67855,294800000.0
2008-01-04 03:24:00,1.67825,1.6787,1.67815,1.67825,222100000.0
2008-01-04 03:25:00,1.67825,1.67875,1.67825,1.67865,230600000.0
2008-01-04 03:26:00,1.67865,1.67885,1.67785,1.67865,287900000.0
2008-01-04 03:27:00,1.67865,1.67875,1.67805,1.67865,115400000.0
2008-01-04 03:28:00,1.67865,1.67875,1.67855,1.67875,433400000.0
2008-01-04 03:29:00,1.67875,1.67895,1.6786,1.6786,191800000.0
2008-01-04 03:30:00,1.6786,1.67875,1.67855,1.67855,390700000.0
2008-01-04 03:31:00,1.67855,1.67875,1.67775,1.67775,350500000.0
2008-01-04 03:32:00,1.67775,1.67825,1.67765,1.67785,491900000.0
2008-01-04 03:33:00,1.67785,1.67865,1.67765,1.67845,332100000.0
2008-01-04 03:34:00,1.67845,1.67875,1.67825,1.67875,303600000.0
2008-01-04 03:35:00,1.67865,1.67875,1.67825,1.67835,217100000.0
2008-01-04 03:36:00,1.67835,1.67835,1.67785,1.67785,118800000.0
2008-01-04 03:37:00,1.67785,1.67815,1.67765,1.67815,94600000.0
2008-01-04 03:38:00,1.67815,1.67825,1.678,1.678,251400000.0
2008-01-04 03:39:00,1.678,1.6784,1.678,1.6784,319600000.0
2008-01-04 03:40:00,1.6784,1.6785,1.6783,1.6785,229600000.0
2008-01-04 03:41:00,1.6785,1.6786,1.67825,1.6784,324500000.0
2008-01-04 03:42:00,1.6784,1.6785,1.6781,1.6781,176900000.0
2008-01-04 03:43:00,1.6781,1.6785,1.67805,1.67825,148400000.0
2008-01-04 03:44:00,1.67825,1.67855,1.67795,1.67835,153200000.0
2008-01-04 03:45:00,1.67835,1.6786,1.67825,1.6785,206000000.0
2008-01-04 03:46:00,1.6785,1.6787,1.6784,1.6785,162700000.0
2008-01-04 03:47:00,1.6785,1.6786,1.67835,1.6785,226400000.0
2008-01-04 03:48:00,1.6785,1.67855,1.67825,1.6785,279700000.0
2008-01-04 03:49:00,1.6785,1.6787,1.67835,1.6786,293200000.0
2008-01-04 03:50:00,1.6786,1.6789,1.6784,1.6787,224900000.0
2008-01-04 03:51:00,1.6787,1.6787,1.67845,1.6787,297600000.0
2008-01-04 03:52:00,1.6787,1.6798,1.6786,1.6798,221200000.0
2008-01-04 03:53:00,1.6798,1.67985,1.67935,1.67955,284500000.0
2008-01-04 03:54:00,1.67955,1.68015,1.67955,1.68015,686100000.0
2008-01-04 03:55:00,1.68015,1.68025,1.67965,1.67995,393300000.0
2008-01-04 03:56:00,1.67995,1.6805,1.67975,1.68015,340600000.0
2008-01-04 03:57:00,1.68025,1.6804,1.68005,1.68035,221200000.0
2008-01-04 03:58:00,1.68035,1.68035,1.67915,1.67925,281800000.0
2008-01-04 03:59:00,1.67935,1.6799,1.67895,1.679,347900000.0
2008-01-04 04:00:00,1.67865,1.67925,1.6786,1.67925,292200000.0
2008-01-04 04:01:00,1.67925,1.6795,1.67915,1.6795,201200000.0
2008-01-04 04:02:00,1.6795,1.6796,1.67915,1.67925,191700000.0
2008-01-04 04:03:00,1.67925,1.67945,1.679,1.67925,248800000.0
2008-01-04 04:04:00,1.67925,1.67925,1.67845,1.67845,214300000.0
2008-01-04 04:05:00,1.67845,1.67845,1.67825,1.67845,135800000.0
2008-01-04 04:06:00,1.67845,1.67855,1.67825,1.67845,235800000.0
2008-01-04 04:07:00,1.67845,1.67895,1.67845,1.67875,368700000.0
2008-01-04 04:08:00,1.67875,1.67885,1.67855,1.67855,346700000.0
2008-01-04 04:09:00,1.67855,1.67885,1.67825,1.67845,202200000.0
2008-01-04 04:10:00,1.67845,1.67865,1.67845,1.67855,202100000.0
2008-01-04 04:11:00,1.67855,1.67865,1.67825,1.67845,140800000.0
2008-01-04 04:12:00,1.67845,1.67935,1.67845,1.67865,142200000.0
2008-01-04 04:13:00,1.67865,1.67925,1.67865,1.67915,76800000.0
2008-01-04 04:14:00,1.67935,1.6797,1.67915,1.6795,526100000.0
2008-01-04 04:15:00,1.6795,1.68005,1.67935,1.67985,354400000.0
2008-01-04 04:16:00,1.68005,1.68105,1.68005,1.68025,182800000.0
2008-01-04 04:17:00,1.68025,1.68035,1.67965,1.6797,149500000.0
2008-01-04 04:18:00,1.6797,1.68005,1.67965,1.68,247700000.0
2008-01-04 04:19:00,1.68,1.68,1.67975,1.6798,249300000.0
2008-01-04 04:20:00,1.6798,1.6799,1.67965,1.6798,317600000.0
2008-01-04 04:21:00,1.6798,1.6802,1.6797,1.67995,200700000.0
2008-01-04 04:22:00,1.67985,1.67995,1.67985,1.67985,173800000.0
2008-01-04 04:23:00,1.67985,1.67985,1.67945,1.67965,119800000.0
2008-01-04 04:24:00,1.67965,1.67975,1.67935,1.67975,312300000.0
2008-01-04 04:25:00,1.67975,1.68015,1.67965,1.68005,194200000.0
2008-01-04 04:26:00,1.67995,1.68015,1.6799,1.68015,149500000.0
2008-01-04 04:27:00,1.68015,1.68015,1.67955,1.67955,351000000.0
2008-01-04 04:28:00,1.67955,1.67955,1.67945,1.67955,423500000.0
2008-01-04 04:29:00,1.67955,1.67955,1.67915,1.67935,751900000.0
2008-01-04 04:30:00,1.67925,1.67935,1.67905,1.67915,991800000.0
2008-01-04 04:31:00,1.67915,1.67935,1.67915,1.67915,860600000.0
2008-01-04 04:32:00,1.67915,1.6793,1.67915,1.6793,466100000.0
2008-01-04 04:33:00,1.6792,1.6793,1.67895,1.6792,275200000.0
2008-01-04 04:34:00,1.6792,1.6792,1.6787,1.679,496800000.0
2008-01-04 04:35:00,1.679,1.6792,1.6788,1.679,148000000.0
2008-01-04 04:36:00,1.679,1.679,1.6785,1.6785,149900000.0
2008-01-04 04:37:00,1.6785,1.6787,1.6785,1.6787,206700000.0
2008-01-04 04:38:00,1.6788,1.679,1.6786,1.6787,177700000.0
2008-01-04 04:39:00,1.6787,1.679,1.6787,1.679,120300000.0
2008-01-04 04:40:00,1.679,1.6798,1.6789,1.6791,106400000.0
2008-01-04 04:41:00,1.6791,1.6793,1.679,1.679,170400000.0
2008-01-04 04:42:00,1.679,1.6792,1.6788,1.679,402300000.0
2008-01-04 04:43:00,1.679,1.6792,1.6787,1.6788,143800000.0
2008-01-04 04:44:00,1.6788,1.679,1.6785,1.6785,200300000.0
2008-01-04 04:45:00,1.6786,1.6786,1.6783,1.6784,165000000.0
2008-01-04 04:46:00,1.6784,1.6788,1.6784,1.6786,60000000.0
2008-01-04 04:47:00,1.6786,1.6789,1.6783,1.6785,211700000.0
2008-01-04 04:48:00,1.6784,1.6788,1.6784,1.6785,552900000.0
2008-01-04 04:49:00,1.6785,1.6788,1.6782,1.6782,195500000.0
2008-01-04 04:50:00,1.6782,1.6784,1.6779,1.6779,166700000.0
2008-01-04 04:51:00,1.6779,1.6782,1.6777,1.678,145400000.0
2008-01-04 04:52:00,1.678,1.6782,1.67755,1.67755,192800000.0
2008-01-04 04:53:00,1.67775,1.6782,1.67755,1.678,202600000.0
2008-01-04 04:54:00,1.678,1.6782,1.6772,1.6772,173900000.0
2008-01-04 04:55:00,1.6772,1.6773,1.6765,1.6771,208500000.0
2008-01-04 04:56:00,1.6771,1.6775,1.6771,1.6772,202300000.0
2008-01-04 04:57:00,1.6772,1.6774,1.6768,1.6768,131300000.0
2008-01-04 04:58:00,1.6767,1.6771,1.6767,1.677,115300000.0
2008-01-04 04:59:00,1.677,1.677,1.6767,1.6768,124200000.0
2008-01-04 05:00:00,1.6768,1.6769,1.6766,1.6766,113500000.0
2008-01-04 05:01:00,1.6766,1.6766,1.6762,1.6764,191500000.0
2008-01-04 05:02:00,1.6764,1.6766,1.67635,1.67635,197400000.0
2008-01-04 05:03:00,1.67635,1.677,1.67635,1.6769,165100000.0
2008-01-04 05:04:00,1.6769,1.677,1.6767,1.6769,150800000.0
2008-01-04 05:05:00,1.6769,1.677,1.6766,1.6768,115600000.0
2008-01-04 05:06:00,1.6768,1.6771,1.6767,1.6768,116200000.0
2008-01-04 05:07:00,1.6767,1.6772,1.6767,1.6769,200900000.0
2008-01-04 05:08:00,1.6769,1.6775,1.6769,1.6774,155000000.0
2008-01-04 05:09:00,1.6774,1.67755,1.6769,1.6772,132700000.0
2008-01-04 05:10:00,1.6772,1.6774,1.6772,1.6773,139700000.0
2008-01-04 05:11:00,1.6773,1.6773,1.677,1.6771,102700000.0
2008-01-04 05:12:00,1.6772,1.6772,1.677,1.6771,141800000.0
2008-01-04 05:13:00,1.6771,1.6771,1.6769,1.677,328400000.0
2008-01-04 05:14:00,1.677,1.677,1.6767,1.6768,667400000.0
2008-01-04 05:15:00,1.6768,1.6769,1.6765,1.6767,168300000.0
2008-01-04 05:16:00,1.6767,1.6769,1.6765,1.6768,185400000.0
2008-01-04 05:17:00,1.6768,1.677,1.6764,1.6768,137700000.0
2008-01-04 05:18:00,1.6768,1.6768,1.6764,1.6768,168300000.0
2008-01-04 05:19:00,1.6768,1.6769,1.6766,1.6766,149300000.0
2008-01-04 05:20:00,1.6766,1.6774,1.67645,1.6772,151100000.0
2008-01-04 05:21:00,1.6772,1.6777,1.6771,1.6776,227100000.0
2008-01-04 05:22:00,1.6777,1.6777,1.6774,1.6777,397600000.0
2008-01-04 05:23:00,1.6777,1.6777,1.6774,1.6775,162600000.0
2008-01-04 05:24:00,1.6775,1.6776,1.6774,1.6776,146100000.0
2008-01-04 05:25:00,1.6776,1.6776,1.67735,1.67735,109000000.0
2008-01-04 05:26:00,1.6775,1.6775,1.6773,1.6773,129000000.0
2008-01-04 05:27:00,1.6773,1.6774,1.6771,1.6772,170100000.0
2008-01-04 05:28:00,1.6772,1.6776,1.6772,1.6773,180100000.0
2008-01-04 05:29:00,1.6774,1.6775,1.6773,1.6774,214900000.0
2008-01-04 05:30:00,1.6773,1.6775,1.6772,1.6774,162400000.0
2008-01-04 05:31:00,1.6774,1.6776,1.6773,1.6774,143900000.0
2008-01-04 05:32:00,1.6774,1.6776,1.6773,1.6775,144300000.0
2008-01-04 05:33:00,1.6775,1.6777,1.6774,1.6775,181800000.0
2008-01-04 05:34:00,1.6776,1.6777,1.6774,1.6775,154100000.0
2008-01-04 05:35:00,1.6775,1.6777,1.6774,1.6776,154100000.0
2008-01-04 05:36:00,1.6776,1.6777,1.6774,1.6774,141000000.0
2008-01-04 05:37:00,1.6775,1.6776,1.6775,1.6776,158000000.0
2008-01-04 05:38:00,1.6776,1.6776,1.6773,1.6775,244700000.0
2008-01-04 05:39:00,1.6775,1.6777,1.6774,1.6775,136400000.0
2008-01-04 05:40:00,1.6775,1.6777,1.6775,1.6777,173200000.0
2008-01-04 05:41:00,1.6777,1.678,1.6777,1.6778,181100000.0
2008-01-04 05:42:00,1.6779,1.6779,1.6777,1.6777,153900000.0
2008-01-04 05:43:00,1.6777,1.6778,1.67725,1.67725,134700000.0
2008-01-04 05:44:00,1.6773,1.6775,1.6773,1.6774,314700000.0
2008-01-04 05:45:00,1.6774,1.6775,1.6771,1.6771,146500000.0
2008-01-04 05:46:00,1.6771,1.6772,1.6771,1.6772,149400000.0
2008-01-04 05:47:00,1.6772,1.6772,1.67675,1.6768,279000000.0
2008-01-04 05:48:00,1.6768,1.6773,1.6768,1.6771,321600000.0
2008-01-04 05:49:00,1.6771,1.6772,1.6767,1.6772,380900000.0
2008-01-04 05:50:00,1.6772,1.6773,1.6768,1.6771,141500000.0
2008-01-04 05:51:00,1.6771,1.6773,1.677,1.6773,261500000.0
2008-01-04 05:52:00,1.6773,1.6773,1.6772,1.6772,125000000.0
2008-01-04 05:53:00,1.67685,1.6773,1.67685,1.6773,295500000.0
2008-01-04 05:54:00,1.67705,1.6774,1.67705,1.6774,356200000.0
2008-01-04 05:55:00,1.6773,1.6774,1.6772,1.6773,194000000.0
2008-01-04 05:56:00,1.6772,1.6774,1.6771,1.6772,123900000.0
2008-01-04 05:57:00,1.6772,1.6772,1.677,1.677,126900000.0
2008-01-04 05:58:00,1.677,1.6771,1.6767,1.6767,185800000.0
2008-01-04 05:59:00,1.6767,1.6771,1.6766,1.6768,277200000.0
2008-01-04 06:00:00,1.6766,1.6771,1.6766,1.6768,200400000.0
2008-01-04 06:01:00,1.6768,1.6769,1.6768,1.6769,190500000.0
2008-01-04 06:02:00,1.6769,1.677,1.6767,1.6769,200600000.0
2008-01-04 06:03:00,1.6769,1.6771,1.6768,1.6769,209500000.0
2008-01-04 06:04:00,1.677,1.6772,1.6768,1.6768,328900000.0
2008-01-04 06:05:00,1.6768,1.677,1.6765,1.6766,656600000.0
2008-01-04 06:06:00,1.6767,1.6768,1.6766,1.6766,384000000.0
2008-01-04 06:07:00,1.6766,1.6768,1.6758,1.6759,148500000.0
2008-01-04 06:08:00,1.6759,1.6766,1.6757,1.6765,146700000.0
2008-01-04 06:09:00,1.6765,1.6765,1.6763,1.6764,286100000.0
2008-01-04 06:10:00,1.6764,1.6769,1.6764,1.6768,363500000.0
2008-01-04 06:11:00,1.6768,1.67695,1.6766,1.67695,473700000.0
2008-01-04 06:12:00,1.67695,1.6771,1.6768,1.67705,458400000.0
2008-01-04 06:13:00,1.677,1.6771,1.6768,1.6768,557900000.0
2008-01-04 06:14:00,1.6769,1.67725,1.6765,1.6769,626100000.0
2008-01-04 06:15:00,1.6769,1.6769,1.6764,1.6769,157600000.0
2008-01-04 06:16:00,1.6769,1.6771,1.67615,1.67615,185300000.0
2008-01-04 06:17:00,1.67615,1.6765,1.6761,1.6761,201300000.0
2008-01-04 06:18:00,1.6761,1.6763,1.676,1.6761,143600000.0
2008-01-04 06:19:00,1.6761,1.6763,1.676,1.6762,385100000.0
2008-01-04 06:20:00,1.6762,1.6764,1.6761,1.6762,804500000.0
2008-01-04 06:21:00,1.6763,1.6765,1.67605,1.6765,175800000.0
2008-01-04 06:22:00,1.6765,1.6765,1.67615,1.6764,227000000.0
2008-01-04 06:23:00,1.6765,1.6767,1.6759,1.6763,448000000.0
2008-01-04 06:24:00,1.6763,1.6765,1.6762,1.6764,189500000.0
2008-01-04 06:25:00,1.6764,1.6764,1.6761,1.6764,268200000.0
2008-01-04 06:26:00,1.6763,1.6764,1.67615,1.67615,359700000.0
2008-01-04 06:27:00,1.67615,1.6765,1.67615,1.6764,184100000.0
2008-01-04 06:28:00,1.6764,1.6766,1.6763,1.6763,155500000.0
2008-01-04 06:29:00,1.6763,1.6764,1.6755,1.6758,198200000.0
2008-01-04 06:30:00,1.6757,1.676,1.6756,1.676,171800000.0
2008-01-04 06:31:00,1.676,1.676,1.6758,1.676,150500000.0
2008-01-04 06:32:00,1.676,1.6766,1.67585,1.6765,698900000.0
2008-01-04 06:33:00,1.6766,1.6766,1.676,1.6762,418600000.0
2008-01-04 06:34:00,1.6762,1.6763,1.676,1.6761,193900000.0
2008-01-04 06:35:00,1.6761,1.6761,1.6759,1.6759,329800000.0
2008-01-04 06:36:00,1.6759,1.67595,1.6757,1.6759,252400000.0
2008-01-04 06:37:00,1.6759,1.676,1.6759,1.676,320700000.0
2008-01-04 06:38:00,1.676,1.6761,1.6759,1.676,190200000.0
2008-01-04 06:39:00,1.676,1.676,1.6755,1.676,513800000.0
2008-01-04 06:40:00,1.676,1.6761,1.6757,1.676,350300000.0
2008-01-04 06:41:00,1.676,1.676,1.676,1.676,240700000.0
2008-01-04 06:42:00,1.6759,1.676,1.6757,1.676,321100000.0
2008-01-04 06:43:00,1.6759,1.676,1.6758,1.6758,272600000.0
2008-01-04 06:44:00,1.6758,1.6759,1.6758,1.6759,141000000.0
2008-01-04 06:45:00,1.6759,1.6762,1.6759,1.6762,147000000.0
2008-01-04 06:46:00,1.6762,1.6762,1.6756,1.6757,197100000.0
2008-01-04 06:47:00,1.6757,1.6758,1.67535,1.6757,267900000.0
2008-01-04 06:48:00,1.6757,1.6757,1.67535,1.6755,372000000.0
2008-01-04 06:49:00,1.6755,1.6758,1.6754,1.6758,140300000.0
2008-01-04 06:50:00,1.6758,1.6758,1.6753,1.6754,198300000.0
2008-01-04 06:51:00,1.67535,1.6755,1.6749,1.6753,199400000.0
2008-01-04 06:52:00,1.6753,1.6754,1.675,1.675,185800000.0
2008-01-04 06:53:00,1.675,1.675,1.6744,1.6746,227200000.0
2008-01-04 06:54:00,1.6746,1.6747,1.6743,1.6745,261000000.0
2008-01-04 06:55:00,1.6745,1.675,1.67435,1.675,414200000.0
2008-01-04 06:56:00,1.675,1.6753,1.675,1.6752,198700000.0
2008-01-04 06:57:00,1.6752,1.6752,1.6745,1.6746,392300000.0
2008-01-04 06:58:00,1.6745,1.6747,1.6743,1.6744,165700000.0
2008-01-04 06:59:00,1.6744,1.6744,1.6739,1.6742,141700000.0
2008-01-04 07:00:00,1.6742,1.6743,1.67215,1.67225,266300000.0
2008-01-04 07:01:00,1.67225,1.6733,1.672,1.6728,483500000.0
2008-01-04 07:02:00,1.6727,1.673,1.6726,1.6727,698900000.0
2008-01-04 07:03:00,1.6727,1.6733,1.6726,1.6731,321000000.0
2008-01-04 07:04:00,1.6731,1.6739,1.6729,1.67385,374500000.0
2008-01-04 07:05:00,1.67385,1.67385,1.67295,1.673,206300000.0
2008-01-04 07:06:00,1.673,1.67365,1.6728,1.67335,244800000.0
2008-01-04 07:07:00,1.6733,1.67355,1.6733,1.6734,272900000.0
2008-01-04 07:08:00,1.6734,1.67355,1.67295,1.6734,222600000.0
2008-01-04 07:09:00,1.6734,1.6735,1.6729,1.6731,268200000.0
2008-01-04 07:10:00,1.6731,1.67315,1.6726,1.67305,465000000.0
2008-01-04 07:11:00,1.67305,1.6732,1.67285,1.67285,323700000.0
2008-01-04 07:12:00,1.67285,1.67285,1.67275,1.67275,258400000.0
2008-01-04 07:13:00,1.67275,1.6733,1.67275,1.6731,357100000.0
2008-01-04 07:14:00,1.6731,1.6734,1.673,1.6732,393800000.0
2008-01-04 07:15:00,1.6732,1.67345,1.6731,1.6733,443000000.0
2008-01-04 07:16:00,1.6733,1.67385,1.6732,1.6735,406700000.0
2008-01-04 07:17:00,1.6735,1.67405,1.6731,1.67395,306200000.0
2008-01-04 07:18:00,1.67395,1.6742,1.6739,1.6741,243900000.0
2008-01-04 07:19:00,1.6741,1.6743,1.6741,1.6742,458400000.0
2008-01-04 07:20:00,1.6742,1.67445,1.6741,1.6742,396100000.0
2008-01-04 07:21:00,1.6742,1.6742,1.6736,1.6738,276300000.0
2008-01-04 07:22:00,1.6738,1.67445,1.6737,1.6741,425600000.0
2008-01-04 07:23:00,1.674,1.674,1.6738,1.67395,270500000.0
2008-01-04 07:24:00,1.67395,1.67405,1.6737,1.6739,195100000.0
2008-01-04 07:25:00,1.674,1.6741,1.67385,1.67405,318700000.0
2008-01-04 07:26:00,1.67405,1.67445,1.67395,1.67415,208300000.0
2008-01-04 07:27:00,1.67415,1.67435,1.6736,1.6737,267100000.0
2008-01-04 07:28:00,1.6737,1.6737,1.6736,1.6737,415000000.0
2008-01-04 07:29:00,1.6737,1.6739,1.673,1.6734,421700000.0
2008-01-04 07:30:00,1.6734,1.67365,1.6733,1.6736,329000000.0
2008-01-04 07:31:00,1.6736,1.6737,1.67325,1.6735,377800000.0
2008-01-04 07:32:00,1.6735,1.6739,1.6729,1.6731,263900000.0
2008-01-04 07:33:00,1.6731,1.6732,1.6717,1.6722,404300000.0
2008-01-04 07:34:00,1.6722,1.6724,1.672,1.672,144400000.0
2008-01-04 07:35:00,1.672,1.6725,1.6717,1.6725,799100000.0
2008-01-04 07:36:00,1.6725,1.6727,1.6724,1.6725,128700000.0
2008-01-04 07:37:00,1.6725,1.6728,1.6722,1.6722,258100000.0
2008-01-04 07:38:00,1.6722,1.6723,1.6719,1.672,416400000.0
2008-01-04 07:39:00,1.672,1.6721,1.6714,1.6718,323900000.0
2008-01-04 07:40:00,1.67185,1.67215,1.6718,1.67205,447200000.0
2008-01-04 07:41:00,1.67205,1.6725,1.672,1.6722,494600000.0
2008-01-04 07:42:00,1.6722,1.6723,1.672,1.6722,227600000.0
2008-01-04 07:43:00,1.6723,1.6728,1.6722,1.6725,161900000.0
2008-01-04 07:44:00,1.6725,1.6725,1.6723,1.6723,124800000.0
2008-01-04 07:45:00,1.6723,1.6723,1.6723,1.6723,77500000.0
2008-01-04 07:46:00,1.6723,1.6724,1.6723,1.6724,169400000.0
2008-01-04 07:47:00,1.6725,1.6725,1.6721,1.6724,596000000.0
2008-01-04 07:48:00,1.6725,1.6725,1.6721,1.6724,411200000.0
2008-01-04 07:49:00,1.6724,1.6726,1.6723,1.6725,307600000.0
2008-01-04 07:50:00,1.6725,1.6729,1.6723,1.6728,276000000.0
2008-01-04 07:51:00,1.6728,1.6729,1.6725,1.6727,340000000.0
2008-01-04 07:52:00,1.6727,1.6728,1.6726,1.6728,253900000.0
2008-01-04 07:53:00,1.6728,1.6729,1.6724,1.6724,235800000.0
2008-01-04 07:54:00,1.6724,1.6725,1.6722,1.6722,261300000.0
2008-01-04 07:55:00,1.6722,1.6722,1.672,1.672,68300000.0
2008-01-04 07:56:00,1.672,1.672,1.6718,1.6718,190800000.0
2008-01-04 07:57:00,1.6718,1.6722,1.6718,1.672,316100000.0
2008-01-04 07:58:00,1.672,1.6722,1.6715,1.6722,417900000.0
2008-01-04 07:59:00,1.6722,1.6722,1.6717,1.6717,320300000.0
2008-01-04 08:00:00,1.6717,1.672,1.6717,1.6718,268600000.0
2008-01-04 08:01:00,1.6718,1.672,1.67145,1.6719,339800000.0
2008-01-04 08:02:00,1.6719,1.6722,1.6717,1.672,173000000.0
2008-01-04 08:03:00,1.672,1.6721,1.67165,1.672,342400000.0
2008-01-04 08:04:00,1.672,1.672,1.6717,1.6718,182400000.0
2008-01-04 08:05:00,1.6718,1.6718,1.6714,1.6716,273700000.0
2008-01-04 08:06:00,1.6717,1.6717,1.67145,1.6717,253400000.0
2008-01-04 08:07:00,1.6717,1.6718,1.6715,1.6718,330800000.0
2008-01-04 08:08:00,1.6718,1.672,1.6716,1.6718,115000000.0
2008-01-04 08:09:00,1.6719,1.672,1.6717,1.6717,345000000.0
2008-01-04 08:10:00,1.6717,1.6719,1.6715,1.6718,381900000.0
2008-01-04 08:11:00,1.6718,1.672,1.67145,1.6717,261100000.0
2008-01-04 08:12:00,1.6717,1.672,1.6716,1.6719,229400000.0
2008-01-04 08:13:00,1.6719,1.672,1.6717,1.6717,250400000.0
2008-01-04 08:14:00,1.6717,1.6718,1.6717,1.6717,252000000.0
2008-01-04 08:15:00,1.6717,1.6717,1.6714,1.6715,333300000.0
2008-01-04 08:16:00,1.6715,1.6715,1.6713,1.6713,97000000.0
2008-01-04 08:17:00,1.6713,1.6715,1.6712,1.6715,364900000.0
2008-01-04 08:18:00,1.6715,1.6716,1.67125,1.6715,297500000.0
2008-01-04 08:19:00,1.6715,1.6717,1.6714,1.6716,397400000.0
2008-01-04 08:20:00,1.6715,1.6716,1.6711,1.6712,217300000.0
2008-01-04 08:21:00,1.6712,1.6715,1.671,1.6715,245800000.0
2008-01-04 08:22:00,1.6715,1.6715,1.6713,1.6715,210200000.0
2008-01-04 08:23:00,1.6715,1.6715,1.6714,1.6714,207200000.0
2008-01-04 08:24:00,1.6714,1.6716,1.6714,1.6714,350700000.0
2008-01-04 08:25:00,1.6715,1.6717,1.6714,1.6714,702300000.0
2008-01-04 08:26:00,1.6714,1.67165,1.67135,1.67155,859600000.0
2008-01-04 08:27:00,1.67155,1.67175,1.67145,1.67145,292000000.0
2008-01-04 08:28:00,1.67145,1.67145,1.67115,1.67115,750000000.0
2008-01-04 08:29:00,1.67115,1.67165,1.67115,1.67165,248300000.0
2008-01-04 08:30:00,1.67165,1.67175,1.67085,1.67085,573700000.0
2008-01-04 08:31:00,1.67085,1.6711,1.67075,1.67085,261000000.0
2008-01-04 08:32:00,1.67085,1.67095,1.67065,1.6709,370300000.0
2008-01-04 08:33:00,1.6709,1.6709,1.67045,1.67055,220200000.0
2008-01-04 08:34:00,1.67065,1.67065,1.67035,1.6706,232400000.0
2008-01-04 08:35:00,1.6706,1.67075,1.6706,1.67065,151500000.0
2008-01-04 08:36:00,1.67065,1.67075,1.67055,1.67065,213300000.0
2008-01-04 08:37:00,1.67065,1.67085,1.6706,1.67075,167700000.0
2008-01-04 08:38:00,1.67075,1.67075,1.67055,1.67065,155000000.0
2008-01-04 08:39:00,1.67065,1.6709,1.67065,1.67085,275300000.0
2008-01-04 08:40:00,1.67095,1.67105,1.67085,1.67105,281700000.0
2008-01-04 08:41:00,1.67105,1.67105,1.67085,1.67095,301600000.0
2008-01-04 08:42:00,1.67095,1.67105,1.67055,1.67065,331200000.0
2008-01-04 08:43:00,1.6706,1.67065,1.6703,1.6703,236800000.0
2008-01-04 08:44:00,1.6703,1.67045,1.67015,1.67025,554100000.0
2008-01-04 08:45:00,1.67025,1.6704,1.67005,1.6702,400000000.0
2008-01-04 08:46:00,1.6702,1.6704,1.6701,1.6704,237600000.0
2008-01-04 08:47:00,1.6704,1.67075,1.67035,1.67075,339200000.0
2008-01-04 08:48:00,1.67075,1.6709,1.67035,1.67035,339700000.0
2008-01-04 08:49:00,1.67035,1.67065,1.67035,1.67055,226400000.0
2008-01-04 08:50:00,1.67055,1.67065,1.67035,1.67035,262400000.0
2008-01-04 08:51:00,1.67035,1.67095,1.67015,1.67065,327200000.0
2008-01-04 08:52:00,1.67065,1.6711,1.67045,1.67065,246900000.0
2008-01-04 08:53:00,1.67065,1.67075,1.67045,1.6705,231200000.0
2008-01-04 08:54:00,1.6705,1.6705,1.67025,1.6704,240000000.0
2008-01-04 08:55:00,1.6704,1.67045,1.6702,1.67025,239200000.0
2008-01-04 08:56:00,1.67025,1.67025,1.67005,1.6702,221600000.0
2008-01-04 08:57:00,1.6702,1.6702,1.66985,1.67,433400000.0
2008-01-04 08:58:00,1.67,1.6703,1.66995,1.6701,352500000.0
2008-01-04 08:59:00,1.6701,1.67025,1.66995,1.67005,323400000.0
2008-01-04 09:00:00,1.67005,1.6701,1.66995,1.66995,256000000.0
2008-01-04 09:01:00,1.66995,1.67025,1.66995,1.67025,245600000.0
2008-01-04 09:02:00,1.67025,1.671,1.67015,1.67085,487800000.0
2008-01-04 09:03:00,1.67085,1.6711,1.6708,1.67095,468600000.0
2008-01-04 09:04:00,1.67095,1.67105,1.67065,1.6709,773200000.0
2008-01-04 09:05:00,1.6709,1.67125,1.67085,1.671,834900000.0
2008-01-04 09:06:00,1.671,1.67105,1.67085,1.67105,902200000.0
2008-01-04 09:07:00,1.67105,1.67105,1.67065,1.67075,586100000.0
2008-01-04 09:08:00,1.67065,1.6709,1.6704,1.6705,743700000.0
2008-01-04 09:09:00,1.67045,1.67075,1.67025,1.67035,700200000.0
2008-01-04 09:10:00,1.67035,1.67075,1.6703,1.6707,564500000.0
2008-01-04 09:11:00,1.6707,1.67095,1.67055,1.67065,458200000.0
2008-01-04 09:12:00,1.67065,1.6709,1.67065,1.6709,231200000.0
2008-01-04 09:13:00,1.67085,1.6709,1.67065,1.6708,216000000.0
2008-01-04 09:14:00,1.6708,1.67135,1.67055,1.6711,369200000.0
2008-01-04 09:15:00,1.6711,1.6711,1.671,1.6711,172400000.0
2008-01-04 09:16:00,1.67105,1.6711,1.67055,1.67085,925800000.0
2008-01-04 09:17:00,1.67085,1.67105,1.67065,1.6709,809000000.0
2008-01-04 09:18:00,1.6709,1.67105,1.67075,1.671,1064100000.0
2008-01-04 09:19:00,1.671,1.671,1.67035,1.67055,807600000.0
2008-01-04 09:20:00,1.67055,1.67055,1.67005,1.6701,563700000.0
2008-01-04 09:21:00,1.67015,1.67045,1.67005,1.67035,402200000.0
2008-01-04 09:22:00,1.67035,1.67045,1.67025,1.6703,263600000.0
2008-01-04 09:23:00,1.6703,1.6705,1.67025,1.6705,434000000.0
2008-01-04 09:24:00,1.6705,1.6706,1.6701,1.6701,264000000.0
2008-01-04 09:25:00,1.6701,1.6702,1.6698,1.6701,233600000.0
2008-01-04 09:26:00,1.6701,1.6706,1.66985,1.6706,365200000.0
2008-01-04 09:27:00,1.6706,1.6707,1.67025,1.67035,1184800000.0
2008-01-04 09:28:00,1.67035,1.67075,1.67035,1.67045,809600000.0
2008-01-04 09:29:00,1.67045,1.67075,1.67035,1.67045,702800000.0
2008-01-04 09:30:00,1.67045,1.67075,1.67015,1.67045,752500000.0
2008-01-04 09:31:00,1.67045,1.67045,1.67005,1.67015,622400000.0
2008-01-04 09:32:00,1.67015,1.67025,1.66995,1.6701,976600000.0
2008-01-04 09:33:00,1.67015,1.67025,1.66965,1.66975,1234100000.0
2008-01-04 09:34:00,1.66975,1.67005,1.66945,1.6697,263200000.0
2008-01-04 09:35:00,1.66965,1.66965,1.66935,1.66945,295600000.0
2008-01-04 09:36:00,1.66945,1.66955,1.66915,1.66955,352700000.0
2008-01-04 09:37:00,1.66955,1.67005,1.66945,1.66995,215100000.0
2008-01-04 09:38:00,1.66995,1.66995,1.66965,1.66975,585500000.0
2008-01-04 09:39:00,1.66975,1.66975,1.66935,1.66965,510000000.0
2008-01-04 09:40:00,1.66955,1.66955,1.66925,1.66935,1032900000.0
2008-01-04 09:41:00,1.66935,1.66955,1.66885,1.66955,657000000.0
2008-01-04 09:42:00,1.66955,1.6697,1.6693,1.6695,218400000.0
2008-01-04 09:43:00,1.6695,1.6695,1.66925,1.66945,465600000.0
2008-01-04 09:44:00,1.66935,1.66955,1.66915,1.66915,391600000.0
2008-01-04 09:45:00,1.6691,1.66925,1.66905,1.66915,240000000.0
2008-01-04 09:46:00,1.66915,1.66915,1.66895,1.66915,1003600000.0
2008-01-04 09:47:00,1.66915,1.66945,1.66895,1.66895,395600000.0
2008-01-04 09:48:00,1.66895,1.66895,1.66885,1.6689,680400000.0
2008-01-04 09:49:00,1.6689,1.66905,1.66885,1.66895,680000000.0
2008-01-04 09:50:00,1.66895,1.66965,1.66845,1.66875,619600000.0
2008-01-04 09:51:00,1.66875,1.66925,1.66815,1.66915,1336400000.0
2008-01-04 09:52:00,1.66905,1.66925,1.66885,1.66915,1484700002.0
2008-01-04 09:53:00,1.66925,1.66955,1.6689,1.66955,954600000.0
2008-01-04 09:54:00,1.66955,1.67065,1.66955,1.67035,474400000.0
2008-01-04 09:55:00,1.67035,1.67075,1.67005,1.67005,522400000.0
2008-01-04 09:56:00,1.67005,1.67035,1.66995,1.67015,264000000.0
2008-01-04 09:57:00,1.67015,1.67025,1.66955,1.66955,414400000.0
2008-01-04 09:58:00,1.66955,1.67005,1.66955,1.66975,1186300000.0
2008-01-04 09:59:00,1.66975,1.66985,1.66935,1.66975,972500000.0
2008-01-04 10:00:00,1.66975,1.66995,1.66945,1.66995,1090900000.0
2008-01-04 10:01:00,1.66995,1.67045,1.6694,1.67005,650800000.0
2008-01-04 10:02:00,1.67005,1.67045,1.6697,1.67015,356000000.0
2008-01-04 10:03:00,1.67015,1.67045,1.66965,1.6699,423200000.0
2008-01-04 10:04:00,1.6699,1.6699,1.66925,1.66975,216800000.0
2008-01-04 10:05:00,1.66975,1.67015,1.6695,1.66975,524000000.0
2008-01-04 10:06:00,1.66975,1.66985,1.66945,1.66945,1048800000.0
2008-01-04 10:07:00,1.66945,1.66945,1.66915,1.66935,661600000.0
2008-01-04 10:08:00,1.66935,1.66955,1.66935,1.66945,509600000.0
2008-01-04 10:09:00,1.66945,1.67045,1.66945,1.67005,485800000.0
2008-01-04 10:10:00,1.67005,1.67005,1.66905,1.66925,791300000.0
2008-01-04 10:11:00,1.66935,1.66945,1.6681,1.66815,623200000.0
2008-01-04 10:12:00,1.66825,1.66845,1.66785,1.66825,420800000.0
2008-01-04 10:13:00,1.66825,1.66845,1.66785,1.66815,539200000.0
2008-01-04 10:14:00,1.66815,1.66835,1.66785,1.66805,831800000.0
2008-01-04 10:15:00,1.66805,1.66835,1.66785,1.66835,713300000.0
2008-01-04 10:16:00,1.66835,1.66835,1.66805,1.66835,241600000.0
2008-01-04 10:17:00,1.66835,1.66885,1.66825,1.6686,804800000.0
2008-01-04 10:18:00,1.6686,1.66885,1.66845,1.66865,927800000.0
2008-01-04 10:19:00,1.66865,1.66895,1.66845,1.66885,1117500006.0
2008-01-04 10:20:00,1.66885,1.66905,1.66835,1.66845,1414300008.0
2008-01-04 10:21:00,1.66845,1.66875,1.66825,1.66835,1601100010.0
2008-01-04 10:22:00,1.66845,1.6685,1.66815,1.66815,1717200000.0
2008-01-04 10:23:00,1.66815,1.66835,1.66815,1.66825,840000000.0
2008-01-04 10:24:00,1.66825,1.66845,1.66815,1.66815,1070400000.0
2008-01-04 10:25:00,1.66815,1.66845,1.66765,1.6683,1113800000.0
2008-01-04 10:26:00,1.66835,1.66855,1.66815,1.66815,809400000.0
2008-01-04 10:27:00,1.66815,1.66845,1.66815,1.66835,968300000.0
2008-01-04 10:28:00,1.66835,1.66845,1.66835,1.66845,750400000.0
2008-01-04 10:29:00,1.66845,1.66885,1.66815,1.66875,1022800000.0
2008-01-04 10:30:00,1.66875,1.66895,1.66835,1.66845,312800000.0
2008-01-04 10:31:00,1.66845,1.66865,1.66835,1.66855,816000000.0
2008-01-04 10:32:00,1.66855,1.66875,1.66835,1.66875,650000000.0
2008-01-04 10:33:00,1.66875,1.66875,1.66835,1.66855,1221100000.0
2008-01-04 10:34:00,1.66855,1.66865,1.66845,1.66845,1436400000.0
2008-01-04 10:35:00,1.6685,1.66895,1.66845,1.66885,1770800000.0
2008-01-04 10:36:00,1.66895,1.66895,1.66865,1.66875,1222100000.0
2008-01-04 10:37:00,1.66875,1.66875,1.66835,1.66845,1102200001.0
2008-01-04 10:38:00,1.66845,1.6685,1.66815,1.66825,1383100000.0
2008-01-04 10:39:00,1.66825,1.66845,1.66775,1.66795,592400000.0
2008-01-04 10:40:00,1.66795,1.66825,1.66785,1.66795,1203600000.0
2008-01-04 10:41:00,1.66795,1.66805,1.66775,1.66795,1342900000.0
2008-01-04 10:42:00,1.66785,1.66825,1.66785,1.66825,1109100000.0
2008-01-04 10:43:00,1.66825,1.66835,1.66825,1.66835,591200000.0
2008-01-04 10:44:00,1.66835,1.66845,1.66825,1.66835,333300000.0
2008-01-04 10:45:00,1.66845,1.66855,1.66835,1.66855,270400000.0
2008-01-04 10:46:00,1.66855,1.6689,1.66855,1.66885,217600000.0
2008-01-04 10:47:00,1.66885,1.6691,1.6688,1.6691,220800000.0
2008-01-04 10:48:00,1.66915,1.6694,1.6689,1.66905,346500000.0
2008-01-04 10:49:00,1.66905,1.66925,1.66865,1.66895,1098600000.0
2008-01-04 10:50:00,1.66895,1.66935,1.66895,1.66915,556000000.0
2008-01-04 10:51:00,1.66915,1.66915,1.66845,1.66875,927000003.0
2008-01-04 10:52:00,1.66875,1.66885,1.66865,1.66875,375600000.0
2008-01-04 10:53:00,1.66875,1.66915,1.66855,1.66895,648000000.0
2008-01-04 10:54:00,1.66895,1.66915,1.66875,1.66895,1795400018.0
2008-01-04 10:55:00,1.66895,1.66905,1.66885,1.66895,316000000.0
2008-01-04 10:56:00,1.66895,1.66905,1.66865,1.66905,1280900000.0
2008-01-04 10:57:00,1.66905,1.66925,1.66895,1.66905,969600000.0
2008-01-04 10:58:00,1.66905,1.66915,1.66905,1.66905,883800000.0
2008-01-04 10:59:00,1.66905,1.66925,1.66895,1.66925,1351900000.0
2008-01-04 11:00:00,1.66925,1.6694,1.66905,1.6694,907200000.0
2008-01-04 11:01:00,1.6694,1.6695,1.6692,1.6694,318000000.0
2008-01-04 11:02:00,1.6694,1.66965,1.66925,1.6695,219800000.0
2008-01-04 11:03:00,1.6695,1.66965,1.66935,1.6696,920800000.0
2008-01-04 11:04:00,1.6696,1.6696,1.6693,1.6695,238400000.0
2008-01-04 11:05:00,1.6695,1.6695,1.6693,1.6693,228000000.0
2008-01-04 11:06:00,1.6693,1.6694,1.66915,1.6693,220800000.0
2008-01-04 11:07:00,1.6693,1.6693,1.66895,1.66915,238400000.0
2008-01-04 11:08:00,1.66915,1.6694,1.66885,1.66935,281300000.0
2008-01-04 11:09:00,1.66935,1.6695,1.6692,1.66945,208000000.0
2008-01-04 11:10:00,1.66945,1.6698,1.66945,1.6698,215200000.0
2008-01-04 11:11:00,1.6698,1.67005,1.66965,1.66985,192100000.0
2008-01-04 11:12:00,1.66985,1.6699,1.66975,1.66985,199900000.0
2008-01-04 11:13:00,1.66985,1.66985,1.66965,1.66975,275200000.0
2008-01-04 11:14:00,1.66975,1.6702,1.66965,1.6701,222400000.0
2008-01-04 11:15:00,1.6701,1.6704,1.67,1.67015,237600000.0
2008-01-04 11:16:00,1.6702,1.67065,1.67015,1.6706,484300000.0
2008-01-04 11:17:00,1.67065,1.67065,1.6701,1.67035,182100000.0
2008-01-04 11:18:00,1.67035,1.67035,1.67005,1.6703,286300000.0
2008-01-04 11:19:00,1.6703,1.67045,1.6699,1.67035,204600000.0
2008-01-04 11:20:00,1.67035,1.67045,1.67015,1.67015,379000000.0
2008-01-04 11:21:00,1.6702,1.6704,1.66965,1.66975,1854300042.0
2008-01-04 11:22:00,1.66975,1.67005,1.66975,1.67005,758400000.0
2008-01-04 11:23:00,1.67005,1.67025,1.66975,1.66985,848500000.0
2008-01-04 11:24:00,1.66985,1.66985,1.6696,1.6696,787600000.0
2008-01-04 11:25:00,1.6696,1.66985,1.6696,1.66965,1230000000.0
2008-01-04 11:26:00,1.66965,1.67035,1.66965,1.67015,1499200012.0
2008-01-04 11:27:00,1.67015,1.6703,1.66995,1.67005,1194800001.0
2008-01-04 11:28:00,1.67005,1.67015,1.66965,1.66965,1315200000.0
2008-01-04 11:29:00,1.66965,1.66995,1.66965,1.6698,1306500000.0
2008-01-04 11:30:00,1.6698,1.6702,1.6694,1.6696,1187400000.0
2008-01-04 11:31:00,1.6695,1.6699,1.6695,1.6697,1501399981.0
2008-01-04 11:32:00,1.6697,1.6701,1.66945,1.66945,789899993.0
2008-01-04 11:33:00,1.66945,1.66955,1.66915,1.66945,289600000.0
2008-01-04 11:34:00,1.66945,1.66965,1.6692,1.66935,343200000.0
2008-01-04 11:35:00,1.66935,1.66975,1.66915,1.66975,305800000.0
2008-01-04 11:36:00,1.66985,1.66985,1.66925,1.6693,366300000.0
2008-01-04 11:37:00,1.66925,1.66985,1.66905,1.66965,298700000.0
2008-01-04 11:38:00,1.66965,1.67065,1.66965,1.67025,1075700014.0
2008-01-04 11:39:00,1.67025,1.67095,1.66985,1.67025,1933600005.0
2008-01-04 11:40:00,1.67035,1.6704,1.66995,1.66995,913500000.0
2008-01-04 11:41:00,1.66995,1.67,1.66925,1.66935,729800000.0
2008-01-04 11:42:00,1.66935,1.66945,1.66895,1.66925,1299000001.0
2008-01-04 11:43:00,1.66925,1.66925,1.66885,1.66915,1475800013.0
2008-01-04 11:44:00,1.6691,1.6697,1.66885,1.6697,2030000018.0
2008-01-04 11:45:00,1.66945,1.67035,1.66945,1.66945,838100000.0
2008-01-04 11:46:00,1.66945,1.66945,1.66905,1.66925,1007200000.0
2008-01-04 11:47:00,1.6672,1.6676,1.6672,1.6676,380000000.0
2008-01-04 11:48:00,1.66935,1.66955,1.66935,1.6694,380000000.0
2008-01-04 11:49:00,1.66945,1.6698,1.66925,1.66945,1205399998.0
2008-01-04 11:50:00,1.66945,1.66985,1.66935,1.66965,1759800000.0
2008-01-04 11:51:00,1.66965,1.66995,1.66965,1.66985,706400000.0
2008-01-04 11:52:00,1.66985,1.67015,1.66975,1.67015,471000000.0
2008-01-04 11:53:00,1.67005,1.67035,1.66995,1.67035,441200000.0
2008-01-04 11:54:00,1.67025,1.6706,1.66985,1.66985,377300000.0
2008-01-04 11:55:00,1.66985,1.67055,1.66975,1.67045,534600000.0
2008-01-04 11:56:00,1.67045,1.67045,1.6701,1.6701,933200000.0
2008-01-04 11:57:00,1.6701,1.67015,1.66975,1.66975,1810500000.0
2008-01-04 11:58:00,1.66975,1.67,1.66955,1.66995,1098600000.0
2008-01-04 11:59:00,1.66995,1.67,1.6698,1.6699,1346400000.0
2008-01-04 12:00:00,1.67,1.67,1.6696,1.6697,1142800000.0
2008-01-04 12:01:00,1.66965,1.66965,1.66945,1.6696,1566100000.0
2008-01-04 12:02:00,1.6696,1.66975,1.66945,1.66945,944800000.0
2008-01-04 12:03:00,1.66945,1.66955,1.66935,1.6695,1644700001.0
2008-01-04 12:04:00,1.6695,1.66955,1.66895,1.669,1140700000.0
2008-01-04 12:05:00,1.669,1.66935,1.66895,1.66925,948800000.0
2008-01-04 12:06:00,1.66925,1.66955,1.66925,1.66935,822100000.0
2008-01-04 12:07:00,1.66935,1.66985,1.66935,1.6696,1019200000.0
2008-01-04 12:08:00,1.6696,1.66965,1.66945,1.66965,1545200001.0
2008-01-04 12:09:00,1.66955,1.66965,1.66915,1.66925,1182700000.0
2008-01-04 12:10:00,1.66925,1.66945,1.66905,1.6692,1379000002.0
2008-01-04 12:11:00,1.6692,1.6692,1.6688,1.66895,998800000.0
2008-01-04 12:12:00,1.66895,1.66905,1.66865,1.66875,1910000010.0
2008-01-04 12:13:00,1.66875,1.6688,1.66845,1.6686,1572300012.0
2008-01-04 12:14:00,1.6686,1.66865,1.66815,1.66865,1370600000.0
2008-01-04 12:15:00,1.66865,1.66905,1.66835,1.6689,1695300006.0
2008-01-04 12:16:00,1.6689,1.66905,1.66845,1.66865,1686900000.0
2008-01-04 12:17:00,1.66855,1.6691,1.66855,1.66895,307300000.0
2008-01-04 12:18:00,1.66895,1.6691,1.66885,1.6689,362900000.0
2008-01-04 12:19:00,1.6689,1.66925,1.66885,1.66915,633600000.0
2008-01-04 12:20:00,1.66915,1.66915,1.66905,1.6691,185200000.0
2008-01-04 12:21:00,1.6691,1.6692,1.6687,1.66875,126300000.0
2008-01-04 12:22:00,1.66875,1.66905,1.66875,1.669,222600000.0
2008-01-04 12:23:00,1.669,1.6693,1.66855,1.6688,915600000.0
2008-01-04 12:24:00,1.66875,1.66935,1.6686,1.66915,1279300000.0
2008-01-04 12:25:00,1.66915,1.66935,1.66895,1.66935,1396800000.0
2008-01-04 12:26:00,1.66935,1.6697,1.66925,1.66935,1212200000.0
2008-01-04 12:27:00,1.66935,1.66955,1.66925,1.6693,1120800000.0
2008-01-04 12:28:00,1.6693,1.6695,1.66905,1.66925,1874000002.0
2008-01-04 12:29:00,1.66915,1.6695,1.66895,1.66925,1361100002.0
2008-01-04 12:30:00,1.6692,1.6692,1.66895,1.66915,1106400000.0
2008-01-04 12:31:00,1.66915,1.66935,1.66905,1.6693,1193900000.0
2008-01-04 12:32:00,1.6693,1.6693,1.66905,1.66915,1415300000.0
2008-01-04 12:33:00,1.6692,1.6692,1.6687,1.66885,850800000.0
2008-01-04 12:34:00,1.66885,1.66885,1.66825,1.66835,512800000.0
2008-01-04 12:35:00,1.66835,1.66875,1.66835,1.6686,1118400004.0
2008-01-04 12:36:00,1.66845,1.6687,1.66835,1.66835,1823300004.0
2008-01-04 12:37:00,1.66835,1.66845,1.66825,1.66845,575300001.0
2008-01-04 12:38:00,1.66845,1.66845,1.6683,1.66845,615200000.0
2008-01-04 12:39:00,1.66845,1.66845,1.66805,1.66825,1392700004.0
2008-01-04 12:40:00,1.6682,1.66835,1.66805,1.66805,532800000.0
2008-01-04 12:41:00,1.66805,1.66815,1.6678,1.66795,936000000.0
2008-01-04 12:42:00,1.66795,1.66795,1.66745,1.66755,1200500000.0
2008-01-04 12:43:00,1.66765,1.66775,1.66725,1.66745,1422800000.0
2008-01-04 12:44:00,1.66745,1.66755,1.66745,1.66755,724000000.0
2008-01-04 12:45:00,1.66755,1.66775,1.66745,1.66755,1109600000.0
2008-01-04 12:46:00,1.66755,1.66765,1.6674,1.66765,936800000.0
2008-01-04 12:47:00,1.66765,1.66815,1.66735,1.66815,1255300000.0
2008-01-04 12:48:00,1.66815,1.66815,1.66785,1.66795,1068500000.0
2008-01-04 12:49:00,1.66795,1.66815,1.66775,1.66785,1574800000.0
2008-01-04 12:50:00,1.66785,1.66805,1.6676,1.66805,759200000.0
2008-01-04 12:51:00,1.66805,1.66825,1.66805,1.66805,943300012.0
2008-01-04 12:52:00,1.66815,1.66825,1.66775,1.66775,1853800020.0
2008-01-04 12:53:00,1.66775,1.66795,1.6675,1.66785,1128400000.0
2008-01-04 12:54:00,1.66785,1.66795,1.66765,1.66775,1426800000.0
2008-01-04 12:55:00,1.66775,1.6683,1.66775,1.66825,1489500003.0
2008-01-04 12:56:00,1.66825,1.6684,1.66815,1.66835,923000004.0
2008-01-04 12:57:00,1.66835,1.66865,1.66815,1.66815,1129800000.0
2008-01-04 12:58:00,1.66815,1.6692,1.66815,1.66915,1601900000.0
2008-01-04 12:59:00,1.66915,1.66915,1.66865,1.66885,1336400000.0
2008-01-04 13:00:00,1.66885,1.6694,1.66875,1.6693,1363800010.0
2008-01-04 13:01:00,1.6693,1.6695,1.6692,1.66945,1013900000.0
2008-01-04 13:02:00,1.66945,1.6695,1.66885,1.66885,1288300001.0
2008-01-04 13:03:00,1.66905,1.66945,1.66895,1.6694,802700000.0
2008-01-04 13:04:00,1.6694,1.6694,1.66895,1.66895,360800000.0
2008-01-04 13:05:00,1.66895,1.66895,1.6686,1.6686,1205100000.0
2008-01-04 13:06:00,1.6686,1.6691,1.6686,1.66875,1204200000.0
2008-01-04 13:07:00,1.66875,1.66895,1.66855,1.66875,1588700009.0
2008-01-04 13:08:00,1.6687,1.6689,1.6683,1.66835,884800000.0
2008-01-04 13:09:00,1.66835,1.66865,1.66835,1.6686,1329200000.0
2008-01-04 13:10:00,1.6686,1.66875,1.66825,1.6684,1249300000.0
2008-01-04 13:11:00,1.6684,1.66855,1.66815,1.6682,1118700000.0
2008-01-04 13:12:00,1.6682,1.66885,1.66805,1.66885,1621300000.0
2008-01-04 13:13:00,1.66885,1.66925,1.6687,1.66905,1358800000.0
2008-01-04 13:14:00,1.66905,1.66905,1.66875,1.66885,1511100000.0
2008-01-04 13:15:00,1.66885,1.6694,1.66885,1.6691,1001600000.0
2008-01-04 13:16:00,1.6691,1.66945,1.6691,1.6693,840800000.0
2008-01-04 13:17:00,1.6693,1.6693,1.66905,1.66915,1392400000.0
2008-01-04 13:18:00,1.66915,1.66985,1.66915,1.66955,1385200000.0
2008-01-04 13:19:00,1.66955,1.66955,1.66925,1.66925,1177200000.0
2008-01-04 13:20:00,1.66925,1.6693,1.66915,1.6692,856800000.0
2008-01-04 13:21:00,1.6692,1.66935,1.66885,1.66905,1115600000.0
2008-01-04 13:22:00,1.66905,1.66905,1.6689,1.66895,1199200000.0
2008-01-04 13:23:00,1.669,1.66905,1.66875,1.669,1379200000.0
2008-01-04 13:24:00,1.669,1.6691,1.66885,1.6689,1312000000.0
2008-01-04 13:25:00,1.6689,1.66915,1.66885,1.66915,1453600000.0
2008-01-04 13:26:00,1.66915,1.66925,1.66895,1.66895,1120100000.0
2008-01-04 13:27:00,1.669,1.66905,1.66875,1.66885,1345400000.0
2008-01-04 13:28:00,1.66885,1.6689,1.66875,1.6689,1090200000.0
2008-01-04 13:29:00,1.6689,1.6692,1.6688,1.66905,1180000000.0
2008-01-04 13:30:00,1.66905,1.66915,1.66885,1.66885,1736300004.0
2008-01-04 13:31:00,1.66895,1.66905,1.66885,1.66895,2099300052.0
2008-01-04 13:32:00,1.66895,1.6691,1.66885,1.66885,1383200000.0
2008-01-04 13:33:00,1.66885,1.66915,1.66885,1.66905,1472800001.0
2008-01-04 13:34:00,1.66905,1.66905,1.6688,1.66895,1498800000.0
2008-01-04 13:35:00,1.66895,1.66895,1.6686,1.66875,469600000.0
2008-01-04 13:36:00,1.66875,1.66905,1.66865,1.66875,900700000.0
2008-01-04 13:37:00,1.66885,1.6689,1.66865,1.66885,1254700000.0
2008-01-04 13:38:00,1.66885,1.66935,1.66885,1.66925,689600000.0
2008-01-04 13:39:00,1.66925,1.66945,1.66905,1.66905,432800000.0
2008-01-04 13:40:00,1.66905,1.66935,1.6688,1.66915,1183100000.0
2008-01-04 13:41:00,1.66915,1.66935,1.6685,1.6685,813300000.0
2008-01-04 13:42:00,1.6685,1.66935,1.66815,1.66925,1159900002.0
2008-01-04 13:43:00,1.6693,1.66945,1.66915,1.66935,850200000.0
2008-01-04 13:44:00,1.66935,1.66935,1.66915,1.66915,942400000.0
2008-01-04 13:45:00,1.66915,1.66945,1.6689,1.66915,906500000.0
2008-01-04 13:46:00,1.66915,1.66915,1.66885,1.66895,1231900000.0
2008-01-04 13:47:00,1.66895,1.66905,1.66865,1.66875,856000000.0
2008-01-04 13:48:00,1.66875,1.66895,1.66855,1.66875,743600000.0
2008-01-04 13:49:00,1.66895,1.6691,1.66865,1.66885,1359500000.0
2008-01-04 13:50:00,1.66885,1.6693,1.66885,1.66915,1243000001.0
2008-01-04 13:51:00,1.66915,1.66935,1.66905,1.66925,1274700005.0
2008-01-04 13:52:00,1.6694,1.66945,1.66905,1.66915,1139800000.0
2008-01-04 13:53:00,1.66925,1.66955,1.669,1.66925,1443000000.0
2008-01-04 13:54:00,1.66925,1.66955,1.66905,1.66925,1278900001.0
2008-01-04 13:55:00,1.66925,1.66945,1.6692,1.66925,1171200000.0
2008-01-04 13:56:00,1.66925,1.66935,1.6692,1.6692,1048000000.0
2008-01-04 13:57:00,1.6692,1.6695,1.66905,1.66945,1031600000.0
2008-01-04 13:58:00,1.6694,1.66945,1.66855,1.66885,1279400000.0
2008-01-04 13:59:00,1.66885,1.66885,1.6683,1.6686,1035400000.0
2008-01-04 14:00:00,1.6686,1.66885,1.66825,1.6684,1434400000.0
2008-01-04 14:01:00,1.6684,1.66865,1.66815,1.66845,1052400000.0
2008-01-04 14:02:00,1.66845,1.66885,1.66825,1.6688,1267100000.0
2008-01-04 14:03:00,1.6688,1.66925,1.66845,1.66915,1262000000.0
2008-01-04 14:04:00,1.66915,1.66945,1.66905,1.66935,1712600000.0
2008-01-04 14:05:00,1.66935,1.66935,1.66915,1.6693,1753000000.0
2008-01-04 14:06:00,1.66925,1.6694,1.66915,1.6694,1210100000.0
2008-01-04 14:07:00,1.66935,1.66965,1.66925,1.66925,1418700000.0
2008-01-04 14:08:00,1.66935,1.66955,1.66925,1.66955,1123500000.0
2008-01-04 14:09:00,1.66955,1.66955,1.6692,1.66935,1618400000.0
2008-01-04 14:10:00,1.66935,1.66935,1.669,1.66915,1092800000.0
2008-01-04 14:11:00,1.66915,1.6693,1.66915,1.6692,875600000.0
2008-01-04 14:12:00,1.6692,1.66925,1.66905,1.66905,1764000000.0
2008-01-04 14:13:00,1.66905,1.66915,1.6686,1.66875,1320800000.0
2008-01-04 14:14:00,1.66875,1.66885,1.66845,1.66865,1860299996.0
2008-01-04 14:15:00,1.66865,1.6687,1.66865,1.66865,1342800000.0
2008-01-04 14:16:00,1.66865,1.6687,1.66855,1.66865,1469900000.0
2008-01-04 14:17:00,1.66865,1.66895,1.6686,1.6688,1195200000.0
2008-01-04 14:18:00,1.66885,1.6689,1.6684,1.66845,934400000.0
2008-01-04 14:19:00,1.66845,1.6686,1.66825,1.6685,1161500000.0
2008-01-04 14:20:00,1.6685,1.6687,1.66825,1.66865,1297900000.0
2008-01-04 14:21:00,1.66865,1.66925,1.66845,1.669,1375200001.0
2008-01-04 14:22:00,1.669,1.6692,1.66895,1.669,1425900000.0
2008-01-04 14:23:00,1.669,1.66945,1.66885,1.66925,1197100000.0
2008-01-04 14:24:00,1.66925,1.66995,1.66925,1.66985,1425100000.0
2008-01-04 14:25:00,1.66985,1.6699,1.6697,1.6699,1162700000.0
2008-01-04 14:26:00,1.6699,1.6699,1.66955,1.66975,1291200000.0
2008-01-04 14:27:00,1.66975,1.6701,1.66975,1.66995,1350600000.0
2008-01-04 14:28:00,1.66985,1.66995,1.66975,1.66985,1100800000.0
2008-01-04 14:29:00,1.6699,1.66995,1.6692,1.6692,958300000.0
2008-01-04 14:30:00,1.6692,1.6692,1.669,1.66905,799200000.0
2008-01-04 14:31:00,1.66905,1.6692,1.66885,1.6692,1763600026.0
2008-01-04 14:32:00,1.6692,1.6694,1.66915,1.66925,1429800000.0
2008-01-04 14:33:00,1.66925,1.66925,1.66885,1.66915,1320300000.0
2008-01-04 14:34:00,1.66915,1.66915,1.66835,1.66855,1228400000.0
2008-01-04 14:35:00,1.66855,1.66885,1.66855,1.66885,1243400002.0
2008-01-04 14:36:00,1.66885,1.66885,1.66875,1.66875,1276000000.0
2008-01-04 14:37:00,1.66875,1.66905,1.66865,1.66875,1603500000.0
2008-01-04 14:38:00,1.66865,1.66885,1.66855,1.6688,1170500000.0
2008-01-04 14:39:00,1.6688,1.66885,1.66875,1.66885,1590400000.0
2008-01-04 14:40:00,1.66885,1.66885,1.6685,1.6686,1294200006.0
2008-01-04 14:41:00,1.6686,1.6686,1.66835,1.66845,895200000.0
2008-01-04 14:42:00,1.66845,1.66855,1.66825,1.66825,1264800000.0
2008-01-04 14:43:00,1.66825,1.66825,1.66765,1.66775,1302800000.0
2008-01-04 14:44:00,1.66775,1.66835,1.66775,1.66805,1424300000.0
2008-01-04 14:45:00,1.66815,1.66815,1.66785,1.66815,416800000.0
2008-01-04 14:46:00,1.66815,1.66815,1.66775,1.66785,1661700000.0
2008-01-04 14:47:00,1.66785,1.66825,1.66775,1.66805,799600000.0
2008-01-04 14:48:00,1.66805,1.66805,1.66785,1.66785,1256700000.0
2008-01-04 14:49:00,1.66785,1.66795,1.66765,1.66765,544800000.0
2008-01-04 14:50:00,1.66775,1.66805,1.66765,1.66775,1322100000.0
2008-01-04 14:51:00,1.66775,1.66785,1.6676,1.6676,1342600000.0
2008-01-04 14:52:00,1.6676,1.66795,1.66755,1.66785,747100000.0
2008-01-04 14:53:00,1.66785,1.66795,1.66765,1.66775,1248200009.0
2008-01-04 14:54:00,1.66785,1.66805,1.66775,1.668,1389900001.0
2008-01-04 14:55:00,1.668,1.66815,1.66785,1.66815,1122000000.0
2008-01-04 14:56:00,1.66815,1.6685,1.66815,1.66835,1464400000.0
2008-01-04 14:57:00,1.66835,1.66845,1.66785,1.66795,1248800000.0
2008-01-04 14:58:00,1.66795,1.66815,1.66775,1.66815,1084000000.0
2008-01-04 14:59:00,1.66815,1.66835,1.66805,1.66815,1201200000.0
2008-01-04 15:00:00,1.66815,1.6683,1.6681,1.66825,1764000000.0
2008-01-04 15:01:00,1.66825,1.66825,1.66795,1.66815,717600000.0
2008-01-04 15:02:00,1.66815,1.6688,1.66815,1.6686,800000000.0
2008-01-04 15:03:00,1.6686,1.66885,1.66855,1.66875,185800000.0
2008-01-04 15:04:00,1.66875,1.66885,1.66865,1.6688,447000000.0
2008-01-04 15:05:00,1.6688,1.6688,1.66865,1.66875,932700000.0
2008-01-04 15:06:00,1.66875,1.6689,1.6686,1.66885,1150000000.0
2008-01-04 15:07:00,1.66885,1.66975,1.66875,1.66945,1056400000.0
2008-01-04 15:08:00,1.6694,1.6695,1.66925,1.6694,1095500000.0
2008-01-04 15:09:00,1.6694,1.66965,1.66925,1.6695,615200000.0
2008-01-04 15:10:00,1.6695,1.66985,1.6693,1.6697,196500000.0
2008-01-04 15:11:00,1.6697,1.6698,1.6694,1.6698,187700000.0
2008-01-04 15:12:00,1.6698,1.6709,1.6698,1.6706,706200001.0
2008-01-04 15:13:00,1.6706,1.6706,1.67015,1.67025,1172400000.0
2008-01-04 15:14:00,1.67025,1.67065,1.6699,1.67065,1438800002.0
2008-01-04 15:15:00,1.67055,1.67065,1.66985,1.66985,1369999997.0
2008-01-04 15:16:00,1.66995,1.67005,1.66935,1.66975,1221700001.0
2008-01-04 15:17:00,1.66985,1.67035,1.66975,1.6701,329500000.0
2008-01-04 15:18:00,1.66995,1.67025,1.66985,1.6699,747900000.0
2008-01-04 15:19:00,1.66985,1.67035,1.66985,1.67035,874400000.0
2008-01-04 15:20:00,1.67025,1.67035,1.66995,1.67035,915200000.0
2008-01-04 15:21:00,1.67035,1.6704,1.66985,1.6703,120200000.0
2008-01-04 15:22:00,1.6703,1.6704,1.66985,1.6703,130200000.0
2008-01-04 15:23:00,1.67035,1.67065,1.66945,1.66975,298200000.0
2008-01-04 15:24:00,1.66975,1.6699,1.6692,1.66935,368100000.0
2008-01-04 15:25:00,1.66935,1.67165,1.66935,1.67035,1073400000.0
2008-01-04 15:26:00,1.67015,1.67025,1.66965,1.66995,1191600001.0
2008-01-04 15:27:00,1.6699,1.6704,1.6698,1.67035,840400000.0
2008-01-04 15:28:00,1.67035,1.6708,1.66995,1.66995,670100000.0
2008-01-04 15:29:00,1.66995,1.6702,1.669,1.669,381100000.0
2008-01-04 15:30:00,1.671,1.6776,1.6704,1.6763,1018900007.0
2008-01-04 15:31:00,1.6763,1.6765,1.674,1.6745,1034600000.0
2008-01-04 15:32:00,1.6743,1.6768,1.6741,1.6756,610000000.0
2008-01-04 15:33:00,1.6756,1.67835,1.67545,1.67795,420200000.0
2008-01-04 15:34:00,1.67795,1.67895,1.67775,1.67795,725400003.0
2008-01-04 15:35:00,1.678,1.67975,1.67795,1.6793,342700000.0
2008-01-04 15:36:00,1.67925,1.67965,1.67895,1.6791,755400000.0
2008-01-04 15:37:00,1.67905,1.67955,1.67775,1.67895,1081099999.0
2008-01-04 15:38:00,1.67895,1.67915,1.67735,1.67745,696600002.0
2008-01-04 15:39:00,1.67755,1.6781,1.67715,1.67715,1226800000.0
2008-01-04 15:40:00,1.67715,1.67735,1.67635,1.6767,1110900000.0
2008-01-04 15:41:00,1.6768,1.67765,1.67625,1.67725,1412100002.0
2008-01-04 15:42:00,1.67725,1.678,1.67655,1.6768,1287000001.0
2008-01-04 15:43:00,1.6768,1.6776,1.67615,1.67735,362400000.0
2008-01-04 15:44:00,1.67735,1.67755,1.67665,1.6774,211200000.0
2008-01-04 15:45:00,1.6774,1.6785,1.67705,1.67755,583000000.0
2008-01-04 15:46:00,1.67765,1.6784,1.67725,1.6779,1089600000.0
2008-01-04 15:47:00,1.6779,1.67895,1.67785,1.67845,841500000.0
2008-01-04 15:48:00,1.67855,1.67985,1.67845,1.67935,1093400000.0
2008-01-04 15:49:00,1.67935,1.67965,1.67885,1.67965,1142399998.0
2008-01-04 15:50:00,1.67965,1.67985,1.67865,1.67955,1224799996.0
2008-01-04 15:51:00,1.67955,1.67975,1.6788,1.67945,1259600002.0
2008-01-04 15:52:00,1.67945,1.67945,1.67865,1.67915,748500000.0
2008-01-04 15:53:00,1.67925,1.68005,1.67885,1.67945,1106400000.0
2008-01-04 15:54:00,1.67945,1.68005,1.67885,1.6799,1648599998.0
2008-01-04 15:55:00,1.6799,1.68115,1.67965,1.68105,1099700000.0
2008-01-04 15:56:00,1.68095,1.68135,1.68035,1.681,1258500001.0
2008-01-04 15:57:00,1.681,1.68195,1.68095,1.68125,1112600000.0
2008-01-04 15:58:00,1.68125,1.68165,1.68125,1.68135,1392799999.0
2008-01-04 15:59:00,1.68135,1.68165,1.68045,1.68065,1660999987.0
2008-01-04 16:00:00,1.68065,1.68115,1.6805,1.68075,1436600002.0
2008-01-04 16:01:00,1.68075,1.68165,1.68055,1.68165,1394099998.0
2008-01-04 16:02:00,1.68165,1.682,1.68125,1.68155,1277299994.0
2008-01-04 16:03:00,1.68155,1.68165,1.68115,1.68145,1461200003.0
2008-01-04 16:04:00,1.68145,1.68205,1.68115,1.68195,1123300000.0
2008-01-04 16:05:00,1.68195,1.6825,1.68135,1.68175,1054900000.0
2008-01-04 16:06:00,1.68185,1.68525,1.68175,1.68415,1255899998.0
2008-01-04 16:07:00,1.68425,1.68505,1.68345,1.68395,1364699998.0
2008-01-04 16:08:00,1.68395,1.68425,1.68345,1.68375,1017600000.0
2008-01-04 16:09:00,1.68375,1.68375,1.68305,1.68365,1588699998.0
2008-01-04 16:10:00,1.6837,1.68435,1.6827,1.68275,1533499992.0
2008-01-04 16:11:00,1.68275,1.68315,1.68225,1.68225,1168200001.0
2008-01-04 16:12:00,1.68225,1.68245,1.6818,1.68235,1463199998.0
2008-01-04 16:13:00,1.68225,1.6828,1.68165,1.68265,409399999.0
2008-01-04 16:14:00,1.68255,1.68285,1.68225,1.6828,493900001.0
2008-01-04 16:15:00,1.6827,1.6834,1.68255,1.68295,361200000.0
2008-01-04 16:16:00,1.68295,1.68365,1.68285,1.68315,1368499993.0
2008-01-04 16:17:00,1.68315,1.68335,1.68215,1.68225,1551799989.0
2008-01-04 16:18:00,1.68225,1.68275,1.68205,1.68215,1332699999.0
2008-01-04 16:19:00,1.68215,1.68305,1.68215,1.68285,1239299998.0
2008-01-04 16:20:00,1.68285,1.68335,1.6828,1.68315,1160800000.0
2008-01-04 16:21:00,1.68315,1.68315,1.68255,1.68265,1089099998.0
2008-01-04 16:22:00,1.68265,1.6831,1.6823,1.6827,243600000.0
2008-01-04 16:23:00,1.6827,1.6831,1.6826,1.68305,203200000.0
2008-01-04 16:24:00,1.6831,1.68335,1.68285,1.68285,197600000.0
2008-01-04 16:25:00,1.68285,1.6836,1.68265,1.6835,357600000.0
2008-01-04 16:26:00,1.6835,1.68365,1.68285,1.68335,333500000.0
2008-01-04 16:27:00,1.68325,1.6833,1.6826,1.68285,205600000.0
2008-01-04 16:28:00,1.68285,1.68285,1.68235,1.6825,218400000.0
2008-01-04 16:29:00,1.68255,1.68305,1.68255,1.68295,200800000.0
2008-01-04 16:30:00,1.68295,1.68305,1.68285,1.68305,210400000.0
2008-01-04 16:31:00,1.68275,1.68345,1.68255,1.68265,212800000.0
2008-01-04 16:32:00,1.68265,1.68295,1.68245,1.6829,228000000.0
2008-01-04 16:33:00,1.68285,1.68325,1.68255,1.68305,273200000.0
2008-01-04 16:34:00,1.68315,1.6838,1.68305,1.6834,290100000.0
2008-01-04 16:35:00,1.68345,1.68365,1.68295,1.68355,1843200001.0
2008-01-04 16:36:00,1.68355,1.68415,1.68315,1.68345,1163600000.0
2008-01-04 16:37:00,1.68345,1.68345,1.68255,1.68265,1104000000.0
2008-01-04 16:38:00,1.68265,1.68305,1.68265,1.68275,1389099994.0
2008-01-04 16:39:00,1.68275,1.68355,1.68255,1.68325,1180600000.0
2008-01-04 16:40:00,1.68325,1.6834,1.68245,1.68255,1290900000.0
2008-01-04 16:41:00,1.68285,1.68335,1.68225,1.68295,1247200002.0
2008-01-04 16:42:00,1.68285,1.68315,1.68265,1.68295,1542500001.0
2008-01-04 16:43:00,1.68295,1.68325,1.68255,1.68265,687400000.0
2008-01-04 16:44:00,1.68265,1.68295,1.68255,1.68285,1120000000.0
2008-01-04 16:45:00,1.68285,1.68455,1.68285,1.68405,1520400020.0
2008-01-04 16:46:00,1.68405,1.68435,1.68325,1.68335,1435300001.0
2008-01-04 16:47:00,1.68335,1.68375,1.68315,1.68335,1547000004.0
2008-01-04 16:48:00,1.68335,1.68375,1.68305,1.68345,1296400000.0
2008-01-04 16:49:00,1.68335,1.6837,1.68295,1.68315,1222400000.0
2008-01-04 16:50:00,1.68315,1.68345,1.68245,1.68265,1154600001.0
2008-01-04 16:51:00,1.6826,1.68285,1.68245,1.68245,1113400000.0
2008-01-04 16:52:00,1.68245,1.68285,1.68225,1.68275,1082000000.0
2008-01-04 16:53:00,1.68275,1.68295,1.68255,1.68275,1060000000.0
2008-01-04 16:54:00,1.68275,1.68285,1.68235,1.68255,1210399999.0
2008-01-04 16:55:00,1.68255,1.68365,1.68235,1.68345,1034500000.0
2008-01-04 16:56:00,1.68345,1.6842,1.68315,1.6841,825300000.0
2008-01-04 16:57:00,1.6841,1.68465,1.68375,1.6843,453600000.0
2008-01-04 16:58:00,1.68435,1.6852,1.68405,1.6846,316700000.0
2008-01-04 16:59:00,1.6846,1.68465,1.6834,1.6834,631200000.0
2008-01-04 17:00:00,1.6834,1.6847,1.6824,1.684,641400000.0
2008-01-04 17:01:00,1.684,1.6848,1.6834,1.6841,913300000.0
2008-01-04 17:02:00,1.684,1.68525,1.6837,1.68435,1416299998.0
2008-01-04 17:03:00,1.68445,1.68505,1.68445,1.685,872800000.0
2008-01-04 17:04:00,1.68495,1.6864,1.68485,1.6855,1305700001.0
2008-01-04 17:05:00,1.6855,1.68985,1.68515,1.6886,1274700001.0
2008-01-04 17:06:00,1.68855,1.6889,1.6868,1.6869,836900001.0
2008-01-04 17:07:00,1.6867,1.68745,1.6861,1.6871,1109100001.0
2008-01-04 17:08:00,1.6871,1.6878,1.68695,1.68725,1166199999.0
2008-01-04 17:09:00,1.6872,1.6874,1.68635,1.68695,1016100000.0
2008-01-04 17:10:00,1.68695,1.68745,1.68695,1.68745,1047600000.0
2008-01-04 17:11:00,1.68745,1.68865,1.6871,1.68825,780000000.0
2008-01-04 17:12:00,1.6882,1.68875,1.688,1.68825,1036100000.0
2008-01-04 17:13:00,1.68815,1.68955,1.68815,1.68905,619300000.0
2008-01-04 17:14:00,1.68905,1.6897,1.689,1.68955,655900000.0
2008-01-04 17:15:00,1.68955,1.68975,1.68875,1.6893,669800000.0
2008-01-04 17:16:00,1.68915,1.68995,1.68915,1.68985,1405900000.0
2008-01-04 17:17:00,1.68975,1.69035,1.6897,1.6899,713700000.0
2008-01-04 17:18:00,1.6899,1.69005,1.68955,1.68975,282600000.0
2008-01-04 17:19:00,1.68965,1.6901,1.68965,1.6898,282600000.0
2008-01-04 17:20:00,1.68985,1.69,1.68935,1.6896,286600000.0
2008-01-04 17:21:00,1.68955,1.68995,1.68915,1.68935,1069600000.0
2008-01-04 17:22:00,1.68935,1.6897,1.6888,1.68955,988000000.0
2008-01-04 17:23:00,1.6895,1.6895,1.68805,1.68855,1029900000.0
2008-01-04 17:24:00,1.6887,1.68895,1.68835,1.68845,906200000.0
2008-01-04 17:25:00,1.68845,1.68865,1.68815,1.68855,1725299995.0
2008-01-04 17:26:00,1.68855,1.68875,1.68775,1.6884,830800000.0
2008-01-04 17:27:00,1.6884,1.68865,1.68815,1.68855,618000000.0
2008-01-04 17:28:00,1.68855,1.6891,1.68845,1.6887,580100000.0
2008-01-04 17:29:00,1.6887,1.6888,1.68825,1.68855,1291700000.0
2008-01-04 17:30:00,1.68855,1.6889,1.68845,1.68845,1101400000.0
2008-01-04 17:31:00,1.68845,1.68855,1.68765,1.68795,1131300000.0
2008-01-04 17:32:00,1.68795,1.68805,1.6878,1.68805,1157900000.0
2008-01-04 17:33:00,1.6881,1.68815,1.68765,1.68795,1367300000.0
2008-01-04 17:34:00,1.68785,1.688,1.68755,1.68765,1084900000.0
2008-01-04 17:35:00,1.68765,1.688,1.68755,1.68755,1323800000.0
2008-01-04 17:36:00,1.68755,1.6877,1.68705,1.6871,1592900000.0
2008-01-04 17:37:00,1.6871,1.68785,1.687,1.68735,1303700000.0
2008-01-04 17:38:00,1.68735,1.68785,1.68735,1.6878,1444500000.0
2008-01-04 17:39:00,1.6878,1.68825,1.6877,1.6877,989000000.0
2008-01-04 17:40:00,1.6877,1.68795,1.68725,1.68755,722800000.0
2008-01-04 17:41:00,1.6875,1.68755,1.68685,1.68705,1310800000.0
2008-01-04 17:42:00,1.68705,1.68735,1.68685,1.6871,930500000.0
2008-01-04 17:43:00,1.6871,1.68765,1.68705,1.6875,1334300000.0
2008-01-04 17:44:00,1.6875,1.68785,1.68725,1.68775,1464700000.0
2008-01-04 17:45:00,1.68765,1.6884,1.68765,1.68825,1276700000.0
2008-01-04 17:46:00,1.68825,1.6895,1.6882,1.6888,977200000.0
2008-01-04 17:47:00,1.68875,1.6893,1.68865,1.68875,965400000.0
2008-01-04 17:48:00,1.6889,1.68925,1.68845,1.68915,1431400000.0
2008-01-04 17:49:00,1.68915,1.68985,1.68915,1.6893,888400000.0
2008-01-04 17:50:00,1.6893,1.68995,1.6892,1.68965,1042300000.0
2008-01-04 17:51:00,1.68965,1.6902,1.68935,1.6894,1092400000.0
2008-01-04 17:52:00,1.6894,1.6901,1.68925,1.68995,476900000.0
2008-01-04 17:53:00,1.68995,1.69095,1.68965,1.6907,968000000.0
2008-01-04 17:54:00,1.69075,1.691,1.69045,1.6906,720000000.0
2008-01-04 17:55:00,1.69055,1.69075,1.68965,1.68975,422200000.0
2008-01-04 17:56:00,1.6897,1.6899,1.68965,1.6899,791100000.0
2008-01-04 17:57:00,1.6899,1.6902,1.68985,1.6901,856200000.0
2008-01-04 17:58:00,1.6901,1.69045,1.69,1.69035,1181300000.0
2008-01-04 17:59:00,1.69035,1.6908,1.69025,1.69055,1063000000.0
2008-01-04 18:00:00,1.69055,1.69065,1.68955,1.68975,777200000.0
2008-01-04 18:01:00,1.68975,1.6899,1.68955,1.6898,931600000.0
2008-01-04 18:02:00,1.6898,1.69025,1.689,1.689,835800000.0
2008-01-04 18:03:00,1.689,1.68905,1.68845,1.68895,1345700000.0
2008-01-04 18:04:00,1.68895,1.68935,1.68865,1.6893,945900000.0
2008-01-04 18:05:00,1.6893,1.68935,1.6891,1.68915,1015500000.0
2008-01-04 18:06:00,1.68915,1.68955,1.68915,1.6894,1405600000.0
2008-01-04 18:07:00,1.6894,1.68945,1.6886,1.68895,947200000.0
2008-01-04 18:08:00,1.68895,1.68975,1.68895,1.6894,1041600000.0
2008-01-04 18:09:00,1.6894,1.6897,1.68925,1.6894,864000000.0
2008-01-04 18:10:00,1.6894,1.69015,1.68935,1.6899,863600000.0
2008-01-04 18:11:00,1.68985,1.69045,1.68975,1.69015,985700000.0
2008-01-04 18:12:00,1.69015,1.69025,1.6896,1.68965,1206700000.0
2008-01-04 18:13:00,1.68975,1.69025,1.68955,1.68995,923300000.0
2008-01-04 18:14:00,1.68995,1.69,1.68935,1.68995,1047400001.0
2008-01-04 18:15:00,1.68995,1.6901,1.68965,1.68985,825600000.0
2008-01-04 18:16:00,1.68985,1.69065,1.68965,1.6904,1132000002.0
2008-01-04 18:17:00,1.69045,1.69055,1.69005,1.69015,932000000.0
2008-01-04 18:18:00,1.69015,1.69015,1.68965,1.68985,907900000.0
2008-01-04 18:19:00,1.68985,1.69035,1.68945,1.69015,724600000.0
2008-01-04 18:20:00,1.69015,1.69045,1.68985,1.69015,905400000.0
2008-01-04 18:21:00,1.69025,1.69105,1.69015,1.69065,993500000.0
2008-01-04 18:22:00,1.69065,1.69085,1.69035,1.6904,1275700000.0
2008-01-04 18:23:00,1.6904,1.69055,1.68965,1.68975,1334599997.0
2008-01-04 18:24:00,1.68975,1.68975,1.68905,1.68935,1349500000.0
2008-01-04 18:25:00,1.68935,1.68935,1.68805,1.68815,1561100000.0
2008-01-04 18:26:00,1.68815,1.6884,1.68755,1.6883,995200000.0
2008-01-04 18:27:00,1.6883,1.6886,1.6881,1.68815,864800000.0
2008-01-04 18:28:00,1.68815,1.68815,1.68785,1.68795,1320800000.0
2008-01-04 18:29:00,1.68795,1.688,1.68745,1.68745,1261600000.0
2008-01-04 18:30:00,1.68745,1.68745,1.68675,1.6871,1005600000.0
2008-01-04 18:31:00,1.6871,1.68745,1.68675,1.68745,1280600000.0
2008-01-04 18:32:00,1.68745,1.68745,1.68705,1.68715,1158000000.0
2008-01-04 18:33:00,1.68715,1.68715,1.68665,1.6869,898900000.0
2008-01-04 18:34:00,1.6869,1.68725,1.6869,1.6871,1037600000.0
2008-01-04 18:35:00,1.6871,1.68785,1.68705,1.68785,1109100000.0
2008-01-04 18:36:00,1.68785,1.68795,1.68755,1.68795,893600000.0
2008-01-04 18:37:00,1.6879,1.68805,1.68765,1.68765,1085100000.0
2008-01-04 18:38:00,1.68765,1.6881,1.68765,1.68785,1208800000.0
2008-01-04 18:39:00,1.68785,1.68825,1.68785,1.68785,374400000.0
2008-01-04 18:40:00,1.68785,1.68815,1.6877,1.6878,942800000.0
2008-01-04 18:41:00,1.6878,1.68805,1.6878,1.68805,934400000.0
2008-01-04 18:42:00,1.68805,1.68815,1.688,1.68805,929900000.0
2008-01-04 18:43:00,1.68805,1.68825,1.68765,1.6879,1414600006.0
2008-01-04 18:44:00,1.6879,1.688,1.68765,1.68775,1542600000.0
2008-01-04 18:45:00,1.68785,1.6879,1.68705,1.6874,1209700001.0
2008-01-04 18:46:00,1.6873,1.68765,1.68715,1.68735,1360700000.0
2008-01-04 18:47:00,1.68735,1.68765,1.68725,1.68745,1064700000.0
2008-01-04 18:48:00,1.68745,1.68775,1.68725,1.68765,1347600000.0
2008-01-04 18:49:00,1.68765,1.68795,1.68735,1.68785,1246100000.0
2008-01-04 18:50:00,1.68775,1.68815,1.68765,1.68775,1193900000.0
2008-01-04 18:51:00,1.6877,1.6877,1.6869,1.68695,1279500005.0
2008-01-04 18:52:00,1.68695,1.68695,1.68625,1.6867,1272900000.0
2008-01-04 18:53:00,1.68655,1.6872,1.68645,1.68715,1359600000.0
2008-01-04 18:54:00,1.68715,1.6873,1.68705,1.68705,1117000000.0
2008-01-04 18:55:00,1.68705,1.68725,1.68665,1.68675,1186599998.0
2008-01-04 18:56:00,1.68675,1.68685,1.68655,1.68665,1187600000.0
2008-01-04 18:57:00,1.68665,1.6871,1.68665,1.687,1081200000.0
2008-01-04 18:58:00,1.687,1.68725,1.68685,1.6871,836000000.0
2008-01-04 18:59:00,1.6871,1.68735,1.6871,1.68725,1128000000.0
2008-01-04 19:00:00,1.68725,1.68725,1.68675,1.68695,1291200000.0
2008-01-04 19:01:00,1.687,1.687,1.68655,1.68685,1572200000.0
2008-01-04 19:02:00,1.68685,1.6876,1.6867,1.687,1197900000.0
2008-01-04 19:03:00,1.687,1.6871,1.68675,1.687,1373500000.0
2008-01-04 19:04:00,1.687,1.6871,1.6869,1.68695,1104000000.0
2008-01-04 19:05:00,1.68695,1.687,1.6867,1.6867,1282100000.0
2008-01-04 19:06:00,1.6867,1.6867,1.6863,1.68645,911200000.0
2008-01-04 19:07:00,1.68645,1.68685,1.68635,1.68675,1105800000.0
2008-01-04 19:08:00,1.68675,1.68715,1.6866,1.6866,1421400000.0
2008-01-04 19:09:00,1.68645,1.6866,1.68515,1.6854,990500000.0
2008-01-04 19:10:00,1.68525,1.68645,1.6851,1.68625,1003700000.0
2008-01-04 19:11:00,1.68655,1.6867,1.6861,1.68665,1025500000.0
2008-01-04 19:12:00,1.68665,1.68695,1.68635,1.68665,1238100000.0
2008-01-04 19:13:00,1.68665,1.68675,1.68595,1.6864,1143300000.0
2008-01-04 19:14:00,1.6864,1.68685,1.68625,1.6866,1176400000.0
2008-01-04 19:15:00,1.6866,1.68685,1.68625,1.68625,1411200000.0
2008-01-04 19:16:00,1.68625,1.6872,1.68625,1.6872,1208900000.0
2008-01-04 19:17:00,1.6872,1.68765,1.6869,1.68755,1071200000.0
2008-01-04 19:18:00,1.68755,1.68825,1.68755,1.68785,1179200000.0
2008-01-04 19:19:00,1.68785,1.68805,1.68725,1.68805,1303300000.0
2008-01-04 19:20:00,1.68805,1.68805,1.68735,1.68785,1032400000.0
2008-01-04 19:21:00,1.68785,1.68825,1.68765,1.68825,891100000.0
2008-01-04 19:22:00,1.68815,1.6885,1.68805,1.68805,349000000.0
2008-01-04 19:23:00,1.68795,1.68875,1.68795,1.68845,247900000.0
2008-01-04 19:24:00,1.68835,1.68865,1.68825,1.68845,1403600000.0
2008-01-04 19:25:00,1.68845,1.6892,1.68835,1.68915,1557600000.0
2008-01-04 19:26:00,1.68905,1.68985,1.68905,1.6893,1525899991.0
2008-01-04 19:27:00,1.6893,1.6895,1.6889,1.68915,1740799998.0
2008-01-04 19:28:00,1.68915,1.69005,1.68915,1.69,1007600000.0
2008-01-04 19:29:00,1.69,1.69025,1.68915,1.68935,903800000.0
2008-01-04 19:30:00,1.68935,1.6894,1.68875,1.68905,1326999998.0
2008-01-04 19:31:00,1.68905,1.68915,1.6885,1.68895,1127200000.0
2008-01-04 19:32:00,1.68895,1.6891,1.68875,1.689,1258299997.0
2008-01-04 19:33:00,1.68895,1.68925,1.68895,1.68905,1095800000.0
2008-01-04 19:34:00,1.68905,1.6893,1.689,1.68925,1201500000.0
2008-01-04 19:35:00,1.68925,1.68935,1.6888,1.6892,938900000.0
2008-01-04 19:36:00,1.6892,1.6892,1.68825,1.68855,839400000.0
2008-01-04 19:37:00,1.68855,1.6888,1.6885,1.6887,893600000.0
2008-01-04 19:38:00,1.6887,1.6887,1.68825,1.6887,1005900000.0
2008-01-04 19:39:00,1.68855,1.68945,1.68855,1.6891,1309200000.0
2008-01-04 19:40:00,1.68895,1.68975,1.68895,1.68935,1778999999.0
2008-01-04 19:41:00,1.68935,1.68955,1.68895,1.68955,1527000000.0
2008-01-04 19:42:00,1.68955,1.6897,1.68935,1.68945,1201200000.0
2008-01-04 19:43:00,1.68945,1.6896,1.68875,1.6888,1260300000.0
2008-01-04 19:44:00,1.6888,1.689,1.6886,1.6887,1027800000.0
2008-01-04 19:45:00,1.6887,1.6889,1.68845,1.68875,1066900000.0
2008-01-04 19:46:00,1.68875,1.6889,1.68835,1.68855,1127300000.0
2008-01-04 19:47:00,1.68855,1.68855,1.688,1.688,844800000.0
2008-01-04 19:48:00,1.688,1.688,1.68785,1.68795,953600000.0
2008-01-04 19:49:00,1.68795,1.6882,1.68735,1.6875,838400000.0
2008-01-04 19:50:00,1.6875,1.6887,1.6875,1.6876,896800000.0
2008-01-04 19:51:00,1.6876,1.6877,1.6873,1.6873,946800000.0
2008-01-04 19:52:00,1.6873,1.6876,1.6869,1.68715,1001600000.0
2008-01-04 19:53:00,1.68715,1.68725,1.68675,1.68715,1907199993.0
2008-01-04 19:54:00,1.68705,1.68765,1.68705,1.6875,1360100000.0
2008-01-04 19:55:00,1.6875,1.6881,1.6875,1.6881,1149300000.0
2008-01-04 19:56:00,1.6881,1.6884,1.68795,1.68835,972000000.0
2008-01-04 19:57:00,1.68835,1.68835,1.68815,1.68825,134000000.0
2008-01-04 19:58:00,1.68825,1.6887,1.6882,1.6885,138600000.0
2008-01-04 19:59:00,1.6885,1.68895,1.6885,1.6887,137100000.0
2008-01-04 20:00:00,1.6887,1.68885,1.6885,1.68855,379600000.0
2008-01-04 20:01:00,1.68855,1.68865,1.68845,1.68845,1447200000.0
2008-01-04 20:02:00,1.68845,1.68905,1.68805,1.68875,1651200000.0
2008-01-04 20:03:00,1.68875,1.6892,1.68865,1.68905,1272200000.0
2008-01-04 20:04:00,1.68905,1.6901,1.68895,1.68995,1410100000.0
2008-01-04 20:05:00,1.68995,1.6902,1.6899,1.69005,961200000.0
2008-01-04 20:06:00,1.6901,1.6908,1.69005,1.6903,1532399997.0
2008-01-04 20:07:00,1.6903,1.6903,1.68975,1.68985,696800000.0
2008-01-04 20:08:00,1.68995,1.69,1.68975,1.68985,370700000.0
2008-01-04 20:09:00,1.68975,1.6903,1.68975,1.69005,336100000.0
2008-01-04 20:10:00,1.69005,1.6901,1.6896,1.6899,965000000.0
2008-01-04 20:11:00,1.6899,1.69035,1.6899,1.6903,1002300000.0
2008-01-04 20:12:00,1.6903,1.6904,1.68965,1.68965,1437600000.0
2008-01-04 20:13:00,1.6897,1.68975,1.68915,1.68935,1188900000.0
2008-01-04 20:14:00,1.68935,1.6894,1.68865,1.6888,1361000000.0
2008-01-04 20:15:00,1.6888,1.6892,1.68865,1.68915,921600000.0
2008-01-04 20:16:00,1.68915,1.68925,1.68905,1.6891,1294000000.0
2008-01-04 20:17:00,1.6891,1.68945,1.6891,1.68915,860000000.0
2008-01-04 20:18:00,1.68915,1.6893,1.68865,1.6892,1293600000.0
2008-01-04 20:19:00,1.6892,1.6897,1.68905,1.6897,1052000000.0
2008-01-04 20:20:00,1.6897,1.6898,1.68955,1.6897,868800000.0
2008-01-04 20:21:00,1.6897,1.6899,1.68955,1.68975,1032400000.0
2008-01-04 20:22:00,1.68975,1.6904,1.6897,1.69015,1083700000.0
2008-01-04 20:23:00,1.69015,1.69045,1.69005,1.6904,1738500000.0
2008-01-04 20:24:00,1.6904,1.6904,1.69015,1.6902,1974900000.0
2008-01-04 20:25:00,1.6902,1.69055,1.6902,1.69055,1512800000.0
2008-01-04 20:26:00,1.69055,1.6908,1.6904,1.6907,1035600000.0
2008-01-04 20:27:00,1.6907,1.69075,1.69025,1.69025,1273500000.0
2008-01-04 20:28:00,1.6902,1.69025,1.69005,1.69025,1113400000.0
2008-01-04 20:29:00,1.69025,1.69025,1.69,1.69015,1098000000.0
2008-01-04 20:30:00,1.69015,1.69025,1.68995,1.69025,1454200000.0
2008-01-04 20:31:00,1.69015,1.6902,1.68995,1.69005,1312900000.0
2008-01-04 20:32:00,1.69005,1.69015,1.69005,1.6901,918400000.0
2008-01-04 20:33:00,1.69015,1.6902,1.68995,1.6902,1161500000.0
2008-01-04 20:34:00,1.6902,1.6902,1.69005,1.69015,1192000000.0
2008-01-04 20:35:00,1.69015,1.69045,1.69005,1.69025,1028800000.0
2008-01-04 20:36:00,1.69025,1.69045,1.69005,1.69035,1155400000.0
2008-01-04 20:37:00,1.69035,1.6906,1.6903,1.6903,1142400000.0
2008-01-04 20:38:00,1.6903,1.69085,1.6903,1.69065,1295700000.0
2008-01-04 20:39:00,1.69065,1.6907,1.69045,1.6907,864000000.0
2008-01-04 20:40:00,1.6907,1.69085,1.6905,1.69085,1121500000.0
2008-01-04 20:41:00,1.69085,1.69095,1.6907,1.6907,876800000.0
2008-01-04 20:42:00,1.6907,1.69105,1.6907,1.69105,873600000.0
2008-01-04 20:43:00,1.69105,1.69155,1.69085,1.69085,872000000.0
2008-01-04 20:44:00,1.69085,1.69105,1.69075,1.69095,1103700000.0
2008-01-04 20:45:00,1.69095,1.69095,1.69085,1.69085,949300000.0
2008-01-04 20:46:00,1.69085,1.69145,1.69075,1.69125,1210400000.0
2008-01-04 20:47:00,1.69125,1.6913,1.69075,1.6909,1117200000.0
2008-01-04 20:48:00,1.6909,1.6912,1.6908,1.69115,1352000000.0
2008-01-04 20:49:00,1.6911,1.69115,1.6907,1.69075,878400000.0
2008-01-04 20:50:00,1.69075,1.69085,1.69035,1.69065,860800000.0
2008-01-04 20:51:00,1.69065,1.69065,1.68965,1.68975,1214000000.0
2008-01-04 20:52:00,1.68975,1.69025,1.68975,1.69015,1070600000.0
2008-01-04 20:53:00,1.69015,1.6902,1.68965,1.68965,1055800000.0
2008-01-04 20:54:00,1.68985,1.68985,1.68925,1.68925,1411200000.0
2008-01-04 20:55:00,1.68925,1.6897,1.68925,1.68945,1294000000.0
2008-01-04 20:56:00,1.68945,1.6896,1.68915,1.6893,1100900000.0
2008-01-04 20:57:00,1.6893,1.68935,1.68925,1.68925,883200000.0
2008-01-04 20:58:00,1.68925,1.6894,1.68915,1.68915,943500000.0
2008-01-04 20:59:00,1.6893,1.6901,1.68895,1.69005,1320000000.0
2008-01-04 21:00:00,1.69005,1.6906,1.6899,1.6905,841600000.0
2008-01-04 21:01:00,1.6905,1.6905,1.69015,1.69035,927200000.0
2008-01-04 21:02:00,1.69035,1.69035,1.68985,1.68985,853600000.0
2008-01-04 21:03:00,1.68985,1.68995,1.68955,1.6899,1090300000.0
2008-01-04 21:04:00,1.6899,1.6902,1.68965,1.69005,921400000.0
2008-01-04 21:05:00,1.69005,1.69005,1.68965,1.68965,1310600000.0
2008-01-04 21:06:00,1.6898,1.69015,1.68965,1.69005,990000000.0
2008-01-04 21:07:00,1.69005,1.69015,1.68985,1.69,1335300000.0
2008-01-04 21:08:00,1.69,1.6903,1.69,1.69015,1110300000.0
2008-01-04 21:09:00,1.69025,1.69025,1.69005,1.69005,1065800000.0
2008-01-04 21:10:00,1.69015,1.6902,1.68995,1.69005,1087400000.0
2008-01-04 21:11:00,1.69005,1.6906,1.69005,1.69055,1395600000.0
2008-01-04 21:12:00,1.69055,1.6913,1.69055,1.69115,1154800000.0
2008-01-04 21:13:00,1.69115,1.69125,1.69095,1.69105,1079600000.0
2008-01-04 21:14:00,1.69105,1.69145,1.69095,1.6913,1358000000.0
2008-01-04 21:15:00,1.6913,1.69165,1.69125,1.69155,1151500000.0
2008-01-04 21:16:00,1.69155,1.6921,1.69155,1.69175,858400000.0
2008-01-04 21:17:00,1.69175,1.692,1.69165,1.69195,878400000.0
2008-01-04 21:18:00,1.69195,1.692,1.69095,1.6914,1019000000.0
2008-01-04 21:19:00,1.6914,1.6916,1.69125,1.6915,1233300000.0
2008-01-04 21:20:00,1.6915,1.69155,1.69145,1.6915,993600000.0
2008-01-04 21:21:00,1.6915,1.6915,1.69105,1.69115,1242700000.0
2008-01-04 21:22:00,1.69115,1.6915,1.69115,1.6914,1105200000.0
2008-01-04 21:23:00,1.6914,1.69145,1.6913,1.69135,1238400000.0
2008-01-04 21:24:00,1.69135,1.69175,1.6913,1.69165,880800000.0
2008-01-04 21:25:00,1.69165,1.69165,1.69085,1.69115,1173400000.0
2008-01-04 21:26:00,1.6911,1.69125,1.6908,1.6912,1090400000.0
2008-01-04 21:27:00,1.6912,1.69135,1.69105,1.6913,1180800000.0
2008-01-04 21:28:00,1.6913,1.69145,1.69115,1.69135,1347900000.0
2008-01-04 21:29:00,1.69135,1.6916,1.69125,1.6916,952700000.0
2008-01-04 21:30:00,1.6916,1.69165,1.69155,1.69165,902400000.0
2008-01-04 21:31:00,1.69165,1.69205,1.6916,1.69205,847200000.0
2008-01-04 21:32:00,1.69205,1.69205,1.69155,1.6916,852000000.0
2008-01-04 21:33:00,1.6916,1.69165,1.69115,1.69125,1325600000.0
2008-01-04 21:34:00,1.6913,1.6914,1.69125,1.69125,1214600000.0
2008-01-04 21:35:00,1.69135,1.69145,1.69105,1.69115,1329100000.0
2008-01-04 21:36:00,1.69115,1.69155,1.69115,1.6913,1078200000.0
2008-01-04 21:37:00,1.6913,1.6916,1.69125,1.6915,1201100000.0
2008-01-04 21:38:00,1.6915,1.69185,1.6915,1.6917,908800000.0
2008-01-04 21:39:00,1.6917,1.692,1.69155,1.69175,926400000.0
2008-01-04 21:40:00,1.69175,1.6918,1.69145,1.6917,1519199998.0
2008-01-04 21:41:00,1.6917,1.6922,1.69165,1.6922,1286700000.0
2008-01-04 21:42:00,1.6922,1.6934,1.6922,1.69325,896800000.0
2008-01-04 21:43:00,1.69325,1.69335,1.69275,1.69285,880800000.0
2008-01-04 21:44:00,1.69285,1.69285,1.69255,1.69265,930400000.0
2008-01-04 21:45:00,1.69265,1.69295,1.69255,1.6928,906900000.0
2008-01-04 21:46:00,1.6928,1.69285,1.69265,1.6928,926000000.0
2008-01-04 21:47:00,1.6928,1.69285,1.69215,1.69235,1024300000.0
2008-01-04 21:48:00,1.69245,1.69255,1.692,1.6922,912100000.0
2008-01-04 21:49:00,1.6922,1.6923,1.6922,1.6923,1184800000.0
2008-01-04 21:50:00,1.6923,1.6925,1.69175,1.6925,988000000.0
2008-01-04 21:51:00,1.6925,1.6926,1.69215,1.69215,1789100000.0
2008-01-04 21:52:00,1.69215,1.6923,1.692,1.69215,1345700000.0
2008-01-04 21:53:00,1.69215,1.69245,1.69195,1.6922,1419300000.0
2008-01-04 21:54:00,1.6922,1.6923,1.69205,1.6922,898900000.0
2008-01-04 21:55:00,1.69205,1.69225,1.69185,1.69215,1246800000.0
2008-01-04 21:56:00,1.69225,1.6926,1.69215,1.69215,1032200000.0
2008-01-04 21:57:00,1.69215,1.6922,1.69165,1.69175,1535500000.0
2008-01-04 21:58:00,1.69175,1.69205,1.69155,1.69195,1272400000.0
2008-01-04 21:59:00,1.69195,1.6921,1.69175,1.69175,1417000000.0
2008-01-04 22:00:00,1.69175,1.693,1.69175,1.6927,1341500000.0
2008-01-04 22:01:00,1.6927,1.6927,1.69225,1.6925,1305600000.0
2008-01-04 22:02:00,1.6925,1.693,1.69245,1.69295,1279200000.0
2008-01-04 22:03:00,1.69295,1.693,1.69275,1.6928,1134500000.0
2008-01-04 22:04:00,1.69275,1.6928,1.69155,1.69185,1112400000.0
2008-01-04 22:05:00,1.69185,1.69285,1.69185,1.6926,1124000000.0
2008-01-04 22:06:00,1.6926,1.69275,1.69235,1.69235,932000000.0
2008-01-04 22:07:00,1.69235,1.69255,1.69155,1.6917,964000000.0
2008-01-04 22:08:00,1.6917,1.692,1.69165,1.6918,881600000.0
2008-01-04 22:09:00,1.6918,1.69255,1.69175,1.69255,1204100000.0
2008-01-04 22:10:00,1.69255,1.69295,1.69245,1.6925,1000500000.0
2008-01-04 22:11:00,1.69245,1.69285,1.69245,1.69285,1489700000.0
2008-01-04 22:12:00,1.69285,1.6929,1.69195,1.69195,928500000.0
2008-01-04 22:13:00,1.69195,1.6928,1.69185,1.6923,1116900000.0
2008-01-04 22:14:00,1.69225,1.693,1.6922,1.6928,891200000.0
2008-01-04 22:15:00,1.6928,1.6931,1.69265,1.69285,1006500000.0
2008-01-04 22:16:00,1.69285,1.69285,1.69255,1.69275,1168500000.0
2008-01-04 22:17:00,1.69275,1.69285,1.69255,1.69275,1965600000.0
2008-01-04 22:18:00,1.69275,1.69285,1.6927,1.69275,1720800000.0
2008-01-04 22:19:00,1.69275,1.69295,1.69275,1.69285,1008800000.0
2008-01-04 22:20:00,1.69285,1.69325,1.69275,1.69315,1357900000.0
2008-01-04 22:21:00,1.69325,1.69335,1.69305,1.69335,1286400000.0
2008-01-04 22:22:00,1.69335,1.69335,1.69295,1.69295,1203900000.0
2008-01-04 22:23:00,1.69305,1.69335,1.69295,1.69325,1344800000.0
2008-01-04 22:24:00,1.69325,1.69385,1.6932,1.69365,1050300000.0
2008-01-04 22:25:00,1.69355,1.69365,1.6932,1.69345,1665600000.0
2008-01-04 22:26:00,1.69345,1.6936,1.69295,1.693,1330400000.0
2008-01-04 22:27:00,1.69305,1.69305,1.69235,1.69235,1516900000.0
2008-01-04 22:28:00,1.69235,1.69235,1.69155,1.6918,1226400000.0
2008-01-04 22:29:00,1.6918,1.69195,1.69155,1.69155,1196600000.0
2008-01-04 22:30:00,1.69165,1.69165,1.69125,1.69135,1608500000.0
2008-01-04 22:31:00,1.69135,1.69225,1.69125,1.69215,1486000000.0
2008-01-04 22:32:00,1.69235,1.69235,1.69215,1.69215,1498400000.0
2008-01-04 22:33:00,1.69215,1.69285,1.69215,1.69275,1840000000.0
2008-01-04 22:34:00,1.69275,1.69275,1.69215,1.69245,2018800000.0
2008-01-04 22:35:00,1.69245,1.69325,1.69245,1.69305,1691300000.0
2008-01-04 22:36:00,1.69305,1.69315,1.69275,1.69305,1471200000.0
2008-01-04 22:37:00,1.69305,1.69305,1.69265,1.69295,1796400000.0
2008-01-04 22:38:00,1.69295,1.69325,1.69285,1.69305,1929600000.0
2008-01-04 22:39:00,1.69305,1.69355,1.69285,1.69345,2051100000.0
2008-01-04 22:40:00,1.69345,1.69365,1.69325,1.69365,1507200000.0
2008-01-04 22:41:00,1.69365,1.69375,1.69345,1.69355,2039200000.0
2008-01-04 22:42:00,1.69355,1.69355,1.69335,1.69345,1497500000.0
2008-01-04 22:43:00,1.69335,1.69345,1.69325,1.69335,1879300000.0
2008-01-04 22:44:00,1.69335,1.69355,1.69325,1.69325,1835200000.0
2008-01-04 22:45:00,1.6903,1.6903,1.6901,1.6901,1571200000.0
2008-01-04 22:46:00,1.69315,1.69315,1.69275,1.69315,1571200000.0
2008-01-04 22:47:00,1.69315,1.69355,1.69305,1.69335,1124800000.0
2008-01-04 22:48:00,1.69335,1.69385,1.69335,1.69385,1320800000.0
2008-01-04 22:49:00,1.69385,1.69475,1.69375,1.69465,919200000.0
2008-01-04 22:50:00,1.69465,1.69515,1.69435,1.69485,1323700000.0
2008-01-04 22:51:00,1.69485,1.69485,1.69405,1.69445,1213900000.0
2008-01-04 22:52:00,1.69445,1.6945,1.69425,1.69445,1610900000.0
2008-01-04 22:53:00,1.69445,1.69465,1.6933,1.69395,1937400000.0
2008-01-04 22:54:00,1.69405,1.69485,1.69405,1.69475,1981800000.0
2008-01-04 22:55:00,1.69465,1.69585,1.69455,1.69505,1165100000.0
2008-01-04 22:56:00,1.69505,1.69565,1.69505,1.69535,1523300000.0
2008-01-04 22:57:00,1.69535,1.69535,1.69495,1.69525,1406600000.0
2008-01-04 22:58:00,1.69525,1.69535,1.69445,1.69445,1386700000.0
2008-01-04 22:59:00,1.69445,1.69465,1.69415,1.69465,1211700000.0
2008-01-04 23:00:00,1.69465,1.69465,1.69415,1.69435,1192800000.0
2008-01-07 00:01:00,1.6912,1.6912,1.6912,1.6912,177300000.0
2008-01-07 00:02:00,1.6913,1.6913,1.691,1.6911,276600000.0
2008-01-07 00:03:00,1.6911,1.6911,1.691,1.6911,207900000.0
2008-01-07 00:04:00,1.6912,1.6912,1.6911,1.6912,339700000.0
2008-01-07 00:05:00,1.6914,1.6914,1.6904,1.6912,205100000.0
2008-01-07 00:06:00,1.6912,1.6914,1.6904,1.6914,217800000.0
2008-01-07 00:07:00,1.6912,1.6912,1.6902,1.691,381500000.0
2008-01-07 00:08:00,1.691,1.6912,1.6909,1.691,392000000.0
2008-01-07 00:09:00,1.691,1.6912,1.6903,1.6903,484400000.0
2008-01-07 00:10:00,1.6903,1.6911,1.6903,1.6903,264100000.0
2008-01-07 00:11:00,1.6903,1.6914,1.6903,1.6914,309800000.0
2008-01-07 00:12:00,1.6914,1.6915,1.6906,1.6906,68000000.0
2008-01-07 00:13:00,1.6906,1.6908,1.6906,1.6908,46800000.0
2008-01-07 00:14:00,1.6908,1.6908,1.6901,1.6908,86800000.0
2008-01-07 00:15:00,1.6908,1.6909,1.6902,1.6904,177000000.0
2008-01-07 00:16:00,1.6904,1.6906,1.6904,1.6906,30000000.0
2008-01-07 00:17:00,1.6906,1.6911,1.6906,1.6907,57400000.0
2008-01-07 00:18:00,1.6907,1.6916,1.6907,1.6914,39000000.0
2008-01-07 00:19:00,1.6914,1.6915,1.6908,1.6911,71500000.0
2008-01-07 00:20:00,1.6911,1.6911,1.6907,1.6907,26500000.0
2008-01-07 00:21:00,1.6907,1.6908,1.6904,1.6905,30800000.0
2008-01-07 00:22:00,1.6905,1.6907,1.6903,1.6906,30100000.0
2008-01-07 00:23:00,1.6906,1.6907,1.6906,1.6907,20500000.0
2008-01-07 00:24:00,1.6906,1.6906,1.6903,1.6903,62100000.0
2008-01-07 00:25:00,1.6904,1.6905,1.6902,1.6903,44600000.0
2008-01-07 00:26:00,1.6903,1.6904,1.69,1.6904,42400000.0
2008-01-07 00:27:00,1.6904,1.6905,1.6902,1.6902,21800000.0
2008-01-07 00:28:00,1.6902,1.6905,1.6902,1.6905,17000000.0
2008-01-07 00:29:00,1.6905,1.6907,1.6904,1.6907,18500000.0
2008-01-07 00:30:00,1.6907,1.6907,1.6905,1.6905,18800000.0
2008-01-07 00:31:00,1.6905,1.6907,1.6905,1.6907,11900000.0
2008-01-07 00:32:00,1.6907,1.6907,1.6907,1.6907,6000000.0
2008-01-07 00:33:00,1.6907,1.691,1.6907,1.691,13500000.0
2008-01-07 00:34:00,1.691,1.6912,1.691,1.6911,31500000.0
2008-01-07 00:35:00,1.6911,1.6912,1.6911,1.6912,19500000.0
2008-01-07 00:36:00,1.6912,1.6914,1.6911,1.6914,24000000.0
2008-01-07 00:37:00,1.6914,1.6914,1.6913,1.6913,66100000.0
2008-01-07 00:38:00,1.6914,1.6918,1.6914,1.6916,25500000.0
2008-01-07 00:39:00,1.6916,1.6919,1.6916,1.6918,12000000.0
2008-01-07 00:40:00,1.6921,1.6921,1.692,1.692,10500000.0
2008-01-07 00:41:00,1.692,1.692,1.6914,1.6914,16500000.0
2008-01-07 00:42:00,1.6915,1.6918,1.6914,1.6916,47000000.0
2008-01-07 00:43:00,1.6915,1.6926,1.6915,1.6926,44000000.0
2008-01-07 00:44:00,1.6926,1.6926,1.692,1.6924,55700000.0
2008-01-07 00:45:00,1.6924,1.6926,1.6921,1.6921,48500000.0
2008-01-07 00:46:00,1.6921,1.6926,1.692,1.6924,61500000.0
2008-01-07 00:47:00,1.6924,1.6924,1.6915,1.692,37500000.0
2008-01-07 00:48:00,1.692,1.6924,1.6918,1.6924,55000000.0
2008-01-07 00:49:00,1.6923,1.6925,1.6921,1.6925,34000000.0
2008-01-07 00:50:00,1.6925,1.6925,1.6919,1.6921,54000000.0
2008-01-07 00:51:00,1.6921,1.6921,1.6915,1.6916,33500000.0
2008-01-07 00:52:00,1.6915,1.6919,1.6915,1.6919,58700000.0
2008-01-07 00:53:00,1.6919,1.6921,1.6917,1.6919,82900000.0
2008-01-07 00:54:00,1.6919,1.6919,1.6917,1.6918,53300000.0
2008-01-07 00:55:00,1.6918,1.6918,1.6916,1.6918,25000000.0
2008-01-07 00:56:00,1.6918,1.6919,1.6915,1.6918,38700000.0
2008-01-07 00:57:00,1.6918,1.6919,1.6917,1.6918,21400000.0
2008-01-07 00:58:00,1.6918,1.692,1.6917,1.6917,23400000.0
2008-01-07 00:59:00,1.6917,1.6917,1.6916,1.6916,6500000.0
2008-01-07 01:00:00,1.6916,1.6917,1.6916,1.6917,17000000.0
2008-01-07 01:01:00,1.6917,1.692,1.6917,1.6918,23500000.0
2008-01-07 01:02:00,1.6918,1.6918,1.6915,1.6918,28500000.0
2008-01-07 01:03:00,1.6918,1.6918,1.6916,1.6916,45000000.0
2008-01-07 01:04:00,1.6917,1.6917,1.6914,1.6915,39000000.0
2008-01-07 01:05:00,1.6915,1.6917,1.6915,1.6917,32000000.0
2008-01-07 01:06:00,1.6917,1.6917,1.6913,1.6916,41900000.0
2008-01-07 01:07:00,1.6916,1.692,1.6916,1.6917,73500000.0
2008-01-07 01:08:00,1.6917,1.6919,1.6914,1.6915,29400000.0
2008-01-07 01:09:00,1.6915,1.6915,1.6911,1.6914,52800000.0
2008-01-07 01:10:00,1.6914,1.6916,1.6904,1.691,188900000.0
2008-01-07 01:11:00,1.6909,1.691,1.6907,1.6909,42400000.0
2008-01-07 01:12:00,1.6909,1.6911,1.6907,1.6909,36700000.0
2008-01-07 01:13:00,1.6909,1.691,1.6907,1.6908,40000000.0
2008-01-07 01:14:00,1.6908,1.6917,1.6908,1.6915,97800000.0
2008-01-07 01:15:00,1.6915,1.6917,1.6915,1.6917,29000000.0
2008-01-07 01:16:00,1.6917,1.6917,1.6915,1.6916,38000000.0
2008-01-07 01:17:00,1.6916,1.6916,1.6913,1.6915,63900000.0
2008-01-07 01:18:00,1.6915,1.6919,1.6915,1.6917,62300000.0
2008-01-07 01:19:00,1.6919,1.6919,1.6916,1.6919,47400000.0
2008-01-07 01:20:00,1.6918,1.6919,1.6918,1.6918,24000000.0
2008-01-07 01:21:00,1.6918,1.6919,1.6914,1.6917,39700000.0
2008-01-07 01:22:00,1.6917,1.6917,1.6908,1.6911,48300000.0
2008-01-07 01:23:00,1.6911,1.6912,1.6909,1.6911,34900000.0
2008-01-07 01:24:00,1.691,1.6912,1.691,1.6911,29000000.0
2008-01-07 01:25:00,1.6911,1.6913,1.6911,1.6911,20000000.0
2008-01-07 01:26:00,1.6911,1.6911,1.6909,1.6909,18500000.0
2008-01-07 01:27:00,1.6909,1.6909,1.6904,1.6907,38000000.0
2008-01-07 01:28:00,1.6907,1.6907,1.6904,1.6905,32600000.0
2008-01-07 01:29:00,1.6905,1.6905,1.6904,1.6905,14500000.0
2008-01-07 01:30:00,1.6905,1.6906,1.6902,1.6904,50000000.0
2008-01-07 01:31:00,1.6904,1.6904,1.6901,1.6904,49800000.0
2008-01-07 01:32:00,1.6904,1.6905,1.6902,1.6903,60000000.0
2008-01-07 01:33:00,1.6903,1.6904,1.6898,1.6899,34800000.0
2008-01-07 01:34:00,1.6899,1.6903,1.6899,1.69,15900000.0
2008-01-07 01:35:00,1.69,1.6901,1.6897,1.6897,24700000.0
2008-01-07 01:36:00,1.6897,1.6897,1.6891,1.6896,35500000.0
2008-01-07 01:37:00,1.6895,1.6896,1.6894,1.6896,30000000.0
2008-01-07 01:38:00,1.6896,1.6897,1.6882,1.6884,113000000.0
2008-01-07 01:39:00,1.6884,1.689,1.6884,1.689,85100000.0
2008-01-07 01:40:00,1.6889,1.689,1.6888,1.689,33300000.0
2008-01-07 01:41:00,1.6889,1.6889,1.6887,1.6888,18700000.0
2008-01-07 01:42:00,1.6888,1.6888,1.6883,1.6885,41900000.0
2008-01-07 01:43:00,1.6885,1.6885,1.6879,1.6882,41600000.0
2008-01-07 01:44:00,1.6883,1.6886,1.6882,1.6885,70500000.0
2008-01-07 01:45:00,1.6885,1.6888,1.6884,1.6885,56900000.0
2008-01-07 01:46:00,1.6885,1.6892,1.6885,1.6891,21400000.0
2008-01-07 01:47:00,1.6892,1.6892,1.6887,1.6888,38200000.0
2008-01-07 01:48:00,1.6888,1.689,1.6888,1.689,56500000.0
2008-01-07 01:49:00,1.689,1.6899,1.689,1.6897,70700000.0
2008-01-07 01:50:00,1.6896,1.6896,1.6891,1.6896,53100000.0
2008-01-07 01:51:00,1.6895,1.6898,1.6895,1.6898,34500000.0
2008-01-07 01:52:00,1.6898,1.6899,1.6894,1.6895,45800000.0
2008-01-07 01:53:00,1.6895,1.6897,1.6895,1.6897,24500000.0
2008-01-07 01:54:00,1.6897,1.6897,1.6895,1.6895,19000000.0
2008-01-07 01:55:00,1.6895,1.6897,1.6894,1.6897,23500000.0
2008-01-07 01:56:00,1.6897,1.6897,1.6892,1.6894,31400000.0
2008-01-07 01:57:00,1.6894,1.6895,1.6893,1.6895,27400000.0
2008-01-07 01:58:00,1.6895,1.6897,1.6893,1.6894,44900000.0
2008-01-07 01:59:00,1.6894,1.6896,1.6894,1.6896,25500000.0
2008-01-07 02:00:00,1.6896,1.6897,1.6895,1.6895,21500000.0
2008-01-07 02:01:00,1.6894,1.6895,1.6892,1.6895,32500000.0
2008-01-07 02:02:00,1.6895,1.6895,1.6892,1.6892,25000000.0
2008-01-07 02:03:00,1.6891,1.6892,1.6891,1.6891,11000000.0
2008-01-07 02:04:00,1.6891,1.68935,1.6891,1.68925,22700000.0
2008-01-07 02:05:00,1.68925,1.68925,1.6889,1.6891,53700000.0
2008-01-07 02:06:00,1.6889,1.6891,1.6887,1.689,42600000.0
2008-01-07 02:07:00,1.689,1.68905,1.68865,1.68865,36000000.0
2008-01-07 02:08:00,1.68865,1.68895,1.688,1.688,127100000.0
2008-01-07 02:09:00,1.688,1.6883,1.6878,1.6883,42900000.0
2008-01-07 02:10:00,1.6883,1.6885,1.6879,1.6883,50000000.0
2008-01-07 02:11:00,1.6882,1.6885,1.6879,1.6882,156700000.0
2008-01-07 02:12:00,1.6881,1.6882,1.688,1.68815,22400000.0
2008-01-07 02:13:00,1.6881,1.68815,1.6877,1.6878,23400000.0
2008-01-07 02:14:00,1.6878,1.688,1.6878,1.6878,38600000.0
2008-01-07 02:15:00,1.6878,1.6878,1.6877,1.68775,10000000.0
2008-01-07 02:16:00,1.68775,1.68785,1.6873,1.68765,106200000.0
2008-01-07 02:17:00,1.68765,1.68765,1.6872,1.6874,74800000.0
2008-01-07 02:18:00,1.6875,1.6876,1.6873,1.6875,37500000.0
2008-01-07 02:19:00,1.6875,1.6876,1.6872,1.6875,33200000.0
2008-01-07 02:20:00,1.6875,1.6877,1.6875,1.6875,30000000.0
2008-01-07 02:21:00,1.6875,1.6877,1.6875,1.6877,29500000.0
2008-01-07 02:22:00,1.6877,1.6878,1.6875,1.6877,23500000.0
2008-01-07 02:23:00,1.6876,1.688,1.6876,1.6879,36000000.0
2008-01-07 02:24:00,1.6878,1.688,1.6878,1.6878,26000000.0
2008-01-07 02:25:00,1.6878,1.688,1.6878,1.6878,13500000.0
2008-01-07 02:26:00,1.6877,1.6878,1.6876,1.6877,29000000.0
2008-01-07 02:27:00,1.6877,1.6881,1.6877,1.688,24500000.0
2008-01-07 02:28:00,1.688,1.688,1.6878,1.6878,23500000.0
2008-01-07 02:29:00,1.6878,1.6878,1.6876,1.6878,22500000.0
2008-01-07 02:30:00,1.6878,1.6886,1.6877,1.6886,48800000.0
2008-01-07 02:31:00,1.6886,1.6887,1.6881,1.6882,38700000.0
2008-01-07 02:32:00,1.6883,1.6883,1.6879,1.6882,33500000.0
2008-01-07 02:33:00,1.6882,1.6882,1.6878,1.688,27800000.0
2008-01-07 02:34:00,1.688,1.6883,1.688,1.6883,44000000.0
2008-01-07 02:35:00,1.6883,1.6891,1.6883,1.6887,58000000.0
2008-01-07 02:36:00,1.6886,1.6893,1.6886,1.6891,84700000.0
2008-01-07 02:37:00,1.6891,1.6891,1.6882,1.6884,54200000.0
2008-01-07 02:38:00,1.6884,1.68875,1.6884,1.68875,32200000.0
2008-01-07 02:39:00,1.6887,1.6888,1.6887,1.6888,61500000.0
2008-01-07 02:40:00,1.6888,1.6888,1.688,1.6882,146600000.0
2008-01-07 02:41:00,1.6882,1.6882,1.6878,1.6882,158600000.0
2008-01-07 02:42:00,1.6882,1.6883,1.6882,1.68825,51400000.0
2008-01-07 02:43:00,1.68825,1.68825,1.6878,1.6878,107700000.0
2008-01-07 02:44:00,1.688,1.6882,1.688,1.688,47700000.0
2008-01-07 02:45:00,1.688,1.68815,1.688,1.6881,33700000.0
2008-01-07 02:46:00,1.6881,1.6881,1.6879,1.688,17800000.0
2008-01-07 02:47:00,1.688,1.6881,1.6878,1.688,36000000.0
2008-01-07 02:48:00,1.6879,1.6881,1.6879,1.6879,34000000.0
2008-01-07 02:49:00,1.6879,1.6881,1.6878,1.688,74000000.0
2008-01-07 02:50:00,1.688,1.6882,1.6879,1.6879,38000000.0
2008-01-07 02:51:00,1.6879,1.6879,1.68755,1.6878,28700000.0
2008-01-07 02:52:00,1.6878,1.688,1.68745,1.688,59600000.0
2008-01-07 02:53:00,1.688,1.6882,1.6876,1.6881,50700000.0
2008-01-07 02:54:00,1.6881,1.6882,1.6876,1.6878,68400000.0
2008-01-07 02:55:00,1.6878,1.6882,1.6877,1.6879,66600000.0
2008-01-07 02:56:00,1.6879,1.6882,1.6876,1.6882,83000000.0
2008-01-07 02:57:00,1.6883,1.6885,1.6881,1.6882,54300000.0
2008-01-07 02:58:00,1.6882,1.6883,1.6879,1.6881,165000000.0
2008-01-07 02:59:00,1.6881,1.6882,1.6879,1.6882,57000000.0
2008-01-07 03:00:00,1.6882,1.6882,1.688,1.6881,64000000.0
2008-01-07 03:01:00,1.6882,1.6885,1.688,1.6884,52800000.0
2008-01-07 03:02:00,1.6884,1.6886,1.6881,1.6883,155000000.0
2008-01-07 03:03:00,1.68835,1.6884,1.6881,1.68835,111900000.0
2008-01-07 03:04:00,1.68835,1.6884,1.6881,1.6884,138200000.0
2008-01-07 03:05:00,1.6884,1.6886,1.6884,1.6886,100200000.0
2008-01-07 03:06:00,1.6886,1.6886,1.6882,1.6883,85300000.0
2008-01-07 03:07:00,1.6883,1.6883,1.68815,1.6882,57600000.0
2008-01-07 03:08:00,1.68815,1.68825,1.688,1.688,80400000.0
2008-01-07 03:09:00,1.688,1.688,1.6875,1.6879,71400000.0
2008-01-07 03:10:00,1.6879,1.6883,1.6879,1.68825,39400000.0
2008-01-07 03:11:00,1.68825,1.6885,1.6881,1.6883,82900000.0
2008-01-07 03:12:00,1.6883,1.6883,1.68785,1.68785,45200000.0
2008-01-07 03:13:00,1.6882,1.6882,1.688,1.6881,135200000.0
2008-01-07 03:14:00,1.6881,1.6883,1.6881,1.6881,126400000.0
2008-01-07 03:15:00,1.6881,1.6885,1.6881,1.6881,80000000.0
2008-01-07 03:16:00,1.6881,1.6883,1.6881,1.6882,114900000.0
2008-01-07 03:17:00,1.6882,1.6884,1.6875,1.6876,171700000.0
2008-01-07 03:18:00,1.6876,1.6879,1.68735,1.68735,78100000.0
2008-01-07 03:19:00,1.6873,1.6876,1.6873,1.6876,92600000.0
2008-01-07 03:20:00,1.6876,1.6877,1.6874,1.6875,99800000.0
2008-01-07 03:21:00,1.6875,1.688,1.6875,1.6879,117400000.0
2008-01-07 03:22:00,1.6879,1.688,1.6877,1.6878,58400000.0
2008-01-07 03:23:00,1.6878,1.6878,1.6876,1.6876,20000000.0
2008-01-07 03:24:00,1.6876,1.6877,1.6873,1.6875,84500000.0
2008-01-07 03:25:00,1.6875,1.6877,1.6874,1.6877,58700000.0
2008-01-07 03:26:00,1.6877,1.6877,1.6872,1.6873,84800000.0
2008-01-07 03:27:00,1.6873,1.6878,1.6872,1.6876,130500000.0
2008-01-07 03:28:00,1.6876,1.6876,1.6874,1.6875,60800000.0
2008-01-07 03:29:00,1.6875,1.6875,1.6874,1.6874,65000000.0
2008-01-07 03:30:00,1.6874,1.6878,1.6874,1.6875,99900000.0
2008-01-07 03:31:00,1.6876,1.6877,1.687,1.6877,67200000.0
2008-01-07 03:32:00,1.6877,1.6877,1.6872,1.6873,127100000.0
2008-01-07 03:33:00,1.6873,1.6873,1.6866,1.6867,85700000.0
2008-01-07 03:34:00,1.6867,1.6869,1.6864,1.6869,130400000.0
2008-01-07 03:35:00,1.6869,1.687,1.6864,1.6869,75300000.0
2008-01-07 03:36:00,1.6869,1.687,1.6866,1.6869,87000000.0
2008-01-07 03:37:00,1.6869,1.6871,1.6868,1.6871,44100000.0
2008-01-07 03:38:00,1.6871,1.6875,1.6869,1.6873,55900000.0
2008-01-07 03:39:00,1.6873,1.6873,1.6872,1.6873,57300000.0
2008-01-07 03:40:00,1.6873,1.688,1.6872,1.688,93800000.0
2008-01-07 03:41:00,1.688,1.6882,1.6874,1.6874,63900000.0
2008-01-07 03:42:00,1.6875,1.6876,1.6872,1.6874,106500000.0
2008-01-07 03:43:00,1.687,1.6878,1.687,1.6876,113000000.0
2008-01-07 03:44:00,1.6876,1.6878,1.6872,1.6875,76600000.0
2008-01-07 03:45:00,1.6875,1.6877,1.6875,1.6876,88500000.0
2008-01-07 03:46:00,1.6876,1.6877,1.6873,1.6875,87200000.0
2008-01-07 03:47:00,1.6875,1.6876,1.6874,1.6874,43000000.0
2008-01-07 03:48:00,1.6874,1.6875,1.68705,1.6873,50400000.0
2008-01-07 03:49:00,1.6873,1.6879,1.6873,1.6876,85900000.0
2008-01-07 03:50:00,1.6876,1.6878,1.6876,1.6877,41700000.0
2008-01-07 03:51:00,1.6877,1.6878,1.6875,1.6877,68500000.0
2008-01-07 03:52:00,1.6877,1.6878,1.6873,1.6877,53100000.0
2008-01-07 03:53:00,1.6877,1.6879,1.68735,1.6875,61100000.0
2008-01-07 03:54:00,1.6875,1.6885,1.6875,1.6884,130600000.0
2008-01-07 03:55:00,1.6884,1.689,1.6881,1.6885,129500000.0
2008-01-07 03:56:00,1.6885,1.6886,1.6883,1.6884,63200000.0
2008-01-07 03:57:00,1.6884,1.6884,1.68785,1.6884,79600000.0
2008-01-07 03:58:00,1.6883,1.6887,1.6883,1.6886,55300000.0
2008-01-07 03:59:00,1.6886,1.6887,1.6884,1.6886,73200000.0
2008-01-07 04:00:00,1.6886,1.6889,1.6886,1.6889,51400000.0
2008-01-07 04:01:00,1.6889,1.6893,1.6888,1.6891,123400000.0
2008-01-07 04:02:00,1.6891,1.6891,1.6886,1.6888,57800000.0
2008-01-07 04:03:00,1.6888,1.689,1.6886,1.6889,76700000.0
2008-01-07 04:04:00,1.6889,1.6892,1.6889,1.6892,48800000.0
2008-01-07 04:05:00,1.6891,1.6892,1.6885,1.6891,56100000.0
2008-01-07 04:06:00,1.6891,1.6891,1.6887,1.6891,32000000.0
2008-01-07 04:07:00,1.6891,1.6892,1.6888,1.6892,51000000.0
2008-01-07 04:08:00,1.6892,1.6892,1.6888,1.6891,48000000.0
2008-01-07 04:09:00,1.6891,1.6891,1.689,1.689,33900000.0
2008-01-07 04:10:00,1.689,1.6891,1.689,1.6891,51500000.0
2008-01-07 04:11:00,1.6891,1.6891,1.6888,1.689,57800000.0
2008-01-07 04:12:00,1.6889,1.6891,1.6889,1.6889,58700000.0
2008-01-07 04:13:00,1.6889,1.689,1.6889,1.6889,44000000.0
2008-01-07 04:14:00,1.6889,1.6889,1.68835,1.6889,41800000.0
2008-01-07 04:15:00,1.6889,1.6891,1.6889,1.689,57500000.0
2008-01-07 04:16:00,1.6889,1.689,1.6888,1.6889,69800000.0
2008-01-07 04:17:00,1.6889,1.6892,1.68845,1.689,47000000.0
2008-01-07 04:18:00,1.6891,1.6891,1.68855,1.6891,32300000.0
2008-01-07 04:19:00,1.6891,1.6891,1.6886,1.6889,44800000.0
2008-01-07 04:20:00,1.6889,1.689,1.6886,1.6888,78900000.0
2008-01-07 04:21:00,1.6888,1.689,1.6884,1.6887,52000000.0
2008-01-07 04:22:00,1.6886,1.6888,1.6884,1.6888,80900000.0
2008-01-07 04:23:00,1.6888,1.6888,1.6884,1.6887,78900000.0
2008-01-07 04:24:00,1.6887,1.6888,1.6885,1.6887,73700000.0
2008-01-07 04:25:00,1.6887,1.6889,1.6885,1.6889,105800000.0
2008-01-07 04:26:00,1.6889,1.689,1.6887,1.6888,85200000.0
2008-01-07 04:27:00,1.6888,1.6889,1.6886,1.6889,66800000.0
2008-01-07 04:28:00,1.6889,1.6897,1.6889,1.6893,102900000.0
2008-01-07 04:29:00,1.6893,1.6895,1.689,1.689,58300000.0
2008-01-07 04:30:00,1.689,1.6898,1.6887,1.6898,156200000.0
2008-01-07 04:31:00,1.6898,1.6898,1.689,1.6895,106600000.0
2008-01-07 04:32:00,1.6894,1.6897,1.6892,1.6897,116000000.0
2008-01-07 04:33:00,1.6897,1.6897,1.6888,1.6889,168900000.0
2008-01-07 04:34:00,1.689,1.689,1.6885,1.6888,59500000.0
2008-01-07 04:35:00,1.6888,1.6889,1.6886,1.6887,53000000.0
2008-01-07 04:36:00,1.6887,1.6887,1.6874,1.6878,137900000.0
2008-01-07 04:37:00,1.6878,1.6883,1.6878,1.6881,89500000.0
2008-01-07 04:38:00,1.6881,1.6888,1.6877,1.6877,149500000.0
2008-01-07 04:39:00,1.6877,1.6882,1.6873,1.688,146800000.0
2008-01-07 04:40:00,1.688,1.6883,1.6876,1.688,89400000.0
2008-01-07 04:41:00,1.688,1.6882,1.6873,1.6877,104700000.0
2008-01-07 04:42:00,1.6877,1.6881,1.6877,1.6878,114500000.0
2008-01-07 04:43:00,1.6878,1.68835,1.68765,1.68825,156700000.0
2008-01-07 04:44:00,1.68825,1.68845,1.6881,1.6882,75100000.0
2008-01-07 04:45:00,1.6882,1.6883,1.6877,1.6881,71100000.0
2008-01-07 04:46:00,1.6879,1.68825,1.6879,1.6882,52100000.0
2008-01-07 04:47:00,1.6882,1.68895,1.6881,1.6889,129600000.0
2008-01-07 04:48:00,1.68905,1.68965,1.6887,1.6889,468600000.0
2008-01-07 04:49:00,1.6889,1.68905,1.6886,1.689,162300000.0
2008-01-07 04:50:00,1.6891,1.6894,1.6888,1.689,171300000.0
2008-01-07 04:51:00,1.689,1.6894,1.6885,1.6894,222100000.0
2008-01-07 04:52:00,1.6896,1.69005,1.6888,1.6891,280100000.0
2008-01-07 04:53:00,1.6892,1.68975,1.6888,1.68955,130300000.0
2008-01-07 04:54:00,1.68955,1.68965,1.68885,1.6892,137700000.0
2008-01-07 04:55:00,1.6891,1.6896,1.6889,1.6896,187300000.0
2008-01-07 04:56:00,1.6896,1.6896,1.6891,1.6891,154100000.0
2008-01-07 04:57:00,1.6893,1.6893,1.6888,1.6889,158700000.0
2008-01-07 04:58:00,1.6888,1.6894,1.6887,1.68925,148000000.0
2008-01-07 04:59:00,1.68925,1.6894,1.6882,1.6891,254300000.0
2008-01-07 05:00:00,1.68905,1.6894,1.68905,1.6891,33200000.0
2008-01-07 05:01:00,1.6891,1.6895,1.6888,1.6895,147000000.0
2008-01-07 05:02:00,1.6895,1.68995,1.6895,1.6896,105800000.0
2008-01-07 05:03:00,1.6896,1.6896,1.6892,1.68945,188300000.0
2008-01-07 05:04:00,1.68945,1.6895,1.6894,1.6894,226400000.0
2008-01-07 05:05:00,1.6893,1.6904,1.6893,1.69025,315600000.0
2008-01-07 05:06:00,1.69025,1.69025,1.6898,1.69,253500000.0
2008-01-07 05:07:00,1.69,1.6902,1.69,1.6901,163200000.0
2008-01-07 05:08:00,1.6901,1.6901,1.6896,1.68965,106200000.0
2008-01-07 05:09:00,1.6898,1.6898,1.68895,1.68965,131700000.0
2008-01-07 05:10:00,1.68965,1.69,1.68955,1.69,122100000.0
2008-01-07 05:11:00,1.69,1.69,1.6896,1.6896,195000000.0
2008-01-07 05:12:00,1.6896,1.6898,1.6894,1.6897,168200000.0
2008-01-07 05:13:00,1.6897,1.6901,1.6895,1.6896,111700000.0
2008-01-07 05:14:00,1.6897,1.6902,1.6897,1.6897,168300000.0
2008-01-07 05:15:00,1.6897,1.6899,1.6897,1.6897,110400000.0
2008-01-07 05:16:00,1.6897,1.6897,1.6893,1.6894,150000000.0
2008-01-07 05:17:00,1.6896,1.6896,1.6888,1.6889,149600000.0
2008-01-07 05:18:00,1.6889,1.6897,1.6887,1.6897,166800000.0
2008-01-07 05:19:00,1.6897,1.69,1.6891,1.6891,120400000.0
2008-01-07 05:20:00,1.689,1.6896,1.689,1.689,140200000.0
2008-01-07 05:21:00,1.689,1.6891,1.68875,1.6891,55200000.0
2008-01-07 05:22:00,1.6891,1.6891,1.6889,1.6889,110400000.0
2008-01-07 05:23:00,1.6889,1.6892,1.6889,1.6892,150100000.0
2008-01-07 05:24:00,1.6892,1.6892,1.6889,1.6891,206300000.0
2008-01-07 05:25:00,1.6891,1.6891,1.6884,1.6891,119900000.0
2008-01-07 05:26:00,1.6891,1.6891,1.6886,1.6888,172700000.0
2008-01-07 05:27:00,1.6889,1.6889,1.688,1.6888,131700000.0
2008-01-07 05:28:00,1.6888,1.6889,1.6887,1.6889,56300000.0
2008-01-07 05:29:00,1.6889,1.6889,1.6885,1.6889,30500000.0
2008-01-07 05:30:00,1.6889,1.6892,1.6888,1.689,137700000.0
2008-01-07 05:31:00,1.689,1.689,1.6883,1.6886,49200000.0
2008-01-07 05:32:00,1.6886,1.6894,1.6885,1.6894,85000000.0
2008-01-07 05:33:00,1.6894,1.6894,1.689,1.6892,79200000.0
2008-01-07 05:34:00,1.6892,1.6893,1.689,1.689,37500000.0
2008-01-07 05:35:00,1.68875,1.6893,1.68875,1.689,43500000.0
2008-01-07 05:36:00,1.689,1.6902,1.689,1.6901,238000000.0
2008-01-07 05:37:00,1.6902,1.6906,1.69,1.69035,447700000.0
2008-01-07 05:38:00,1.6905,1.6908,1.6901,1.6903,117500000.0
2008-01-07 05:39:00,1.6903,1.6903,1.6899,1.69,173000000.0
2008-01-07 05:40:00,1.69,1.6902,1.6898,1.69,130000000.0
2008-01-07 05:41:00,1.69,1.69,1.68965,1.68975,157000000.0
2008-01-07 05:42:00,1.68995,1.68995,1.68965,1.68985,195000000.0
2008-01-07 05:43:00,1.68985,1.6904,1.68975,1.6904,70400000.0
2008-01-07 05:44:00,1.6904,1.6904,1.69,1.6901,28800000.0
2008-01-07 05:45:00,1.6901,1.6904,1.6901,1.6902,31600000.0
2008-01-07 05:46:00,1.6902,1.6903,1.68985,1.6901,96400000.0
2008-01-07 05:47:00,1.6901,1.6904,1.68985,1.68995,169700000.0
2008-01-07 05:48:00,1.68995,1.6902,1.68905,1.69005,199200000.0
2008-01-07 05:49:00,1.69005,1.6903,1.6893,1.6893,285000000.0
2008-01-07 05:50:00,1.6895,1.6895,1.68715,1.68775,546200000.0
2008-01-07 05:51:00,1.68795,1.68845,1.6878,1.68815,247900000.0
2008-01-07 05:52:00,1.68815,1.68915,1.68815,1.6887,450700000.0
2008-01-07 05:53:00,1.6887,1.68885,1.6883,1.68875,348300000.0
2008-01-07 05:54:00,1.68875,1.6888,1.68835,1.68835,227200000.0
2008-01-07 05:55:00,1.68835,1.6885,1.6881,1.6881,272000000.0
2008-01-07 05:56:00,1.6881,1.6883,1.68805,1.68805,268800000.0
2008-01-07 05:57:00,1.68805,1.6886,1.68805,1.6886,185600000.0
2008-01-07 05:58:00,1.6886,1.6887,1.68805,1.6881,184900000.0
2008-01-07 05:59:00,1.6881,1.68835,1.68795,1.68795,155900000.0
2008-01-07 06:00:00,1.68795,1.6882,1.68785,1.6879,198200000.0
2008-01-07 06:01:00,1.6879,1.68835,1.6879,1.6883,214400000.0
2008-01-07 06:02:00,1.6883,1.6884,1.68825,1.68835,169600000.0
2008-01-07 06:03:00,1.68835,1.68845,1.6871,1.6871,268100000.0
2008-01-07 06:04:00,1.6873,1.68765,1.68715,1.6876,220400000.0
2008-01-07 06:05:00,1.6876,1.6879,1.68755,1.6877,280700000.0
2008-01-07 06:06:00,1.6877,1.6877,1.686,1.68645,538800000.0
2008-01-07 06:07:00,1.6864,1.6872,1.6864,1.6872,278800000.0
2008-01-07 06:08:00,1.6872,1.6873,1.6867,1.6872,39800000.0
2008-01-07 06:09:00,1.6872,1.6873,1.68675,1.6872,44100000.0
2008-01-07 06:10:00,1.6872,1.6872,1.68585,1.6862,217000000.0
2008-01-07 06:11:00,1.6862,1.6864,1.686,1.6863,169800000.0
2008-01-07 06:12:00,1.6861,1.68645,1.6859,1.686,184200000.0
2008-01-07 06:13:00,1.686,1.6866,1.6859,1.686,247200000.0
2008-01-07 06:14:00,1.686,1.6873,1.686,1.68715,357100000.0
2008-01-07 06:15:00,1.68715,1.68725,1.6866,1.6872,228700000.0
2008-01-07 06:16:00,1.6872,1.6872,1.6868,1.68695,239600000.0
2008-01-07 06:17:00,1.68715,1.68725,1.6868,1.68695,201500000.0
2008-01-07 06:18:00,1.68695,1.68695,1.6867,1.6867,201600000.0
2008-01-07 06:19:00,1.6867,1.6869,1.68665,1.6868,179800000.0
2008-01-07 06:20:00,1.6868,1.6869,1.6866,1.68685,180000000.0
2008-01-07 06:21:00,1.68685,1.6869,1.68665,1.6867,176000000.0
2008-01-07 06:22:00,1.6867,1.68675,1.68655,1.68675,188800000.0
2008-01-07 06:23:00,1.68675,1.6868,1.6864,1.68645,319200000.0
2008-01-07 06:24:00,1.68645,1.6867,1.68625,1.68635,271500000.0
2008-01-07 06:25:00,1.68635,1.6865,1.6861,1.6864,175900000.0
2008-01-07 06:26:00,1.6864,1.6864,1.686,1.686,219200000.0
2008-01-07 06:27:00,1.686,1.68665,1.686,1.6864,305000000.0
2008-01-07 06:28:00,1.68645,1.68665,1.68635,1.6865,291600000.0
2008-01-07 06:29:00,1.6865,1.6869,1.6864,1.6866,351200000.0
2008-01-07 06:30:00,1.6864,1.6867,1.68635,1.68655,165300000.0
2008-01-07 06:31:00,1.68635,1.687,1.68595,1.687,273000000.0
2008-01-07 06:32:00,1.687,1.687,1.687,1.687,145600000.0
2008-01-07 06:33:00,1.687,1.687,1.6859,1.6865,104800000.0
2008-01-07 06:34:00,1.6865,1.68715,1.6865,1.68695,63400000.0
2008-01-07 06:35:00,1.68695,1.68695,1.6868,1.6868,43800000.0
2008-01-07 06:36:00,1.6868,1.687,1.6867,1.6867,38400000.0
2008-01-07 06:37:00,1.6867,1.6869,1.68665,1.68665,36900000.0
2008-01-07 06:38:00,1.6867,1.6871,1.6865,1.687,71300000.0
2008-01-07 06:39:00,1.68655,1.6871,1.68655,1.6871,75800000.0
2008-01-07 06:40:00,1.6871,1.6871,1.6871,1.6871,43300000.0
2008-01-07 06:41:00,1.6871,1.6871,1.68695,1.6871,36500000.0
2008-01-07 06:42:00,1.68685,1.6871,1.6868,1.6869,22400000.0
2008-01-07 06:43:00,1.6869,1.6869,1.6868,1.6868,18500000.0
2008-01-07 06:44:00,1.6868,1.6868,1.6867,1.6867,15000000.0
2008-01-07 06:45:00,1.6867,1.6867,1.68615,1.6865,92600000.0
2008-01-07 06:46:00,1.6867,1.6868,1.6864,1.6868,42100000.0
2008-01-07 06:47:00,1.6868,1.6868,1.68635,1.6868,32100000.0
2008-01-07 06:48:00,1.68635,1.6869,1.68635,1.6868,29600000.0
2008-01-07 06:49:00,1.6868,1.6869,1.68675,1.68685,33300000.0
2008-01-07 06:50:00,1.6869,1.6869,1.6866,1.6867,24300000.0
2008-01-07 06:51:00,1.6867,1.6867,1.6865,1.6865,20400000.0
2008-01-07 06:52:00,1.6865,1.6868,1.68605,1.6868,68300000.0
2008-01-07 06:53:00,1.6867,1.6867,1.68605,1.6863,134800000.0
2008-01-07 06:54:00,1.6863,1.6865,1.68605,1.6863,31100000.0
2008-01-07 06:55:00,1.6863,1.6864,1.68585,1.6863,34100000.0
2008-01-07 06:56:00,1.6858,1.6863,1.6858,1.6862,102400000.0
2008-01-07 06:57:00,1.6862,1.6863,1.6861,1.6861,84800000.0
2008-01-07 06:58:00,1.6861,1.6863,1.6858,1.6862,104900000.0
2008-01-07 06:59:00,1.6862,1.6863,1.686,1.6862,102400000.0
2008-01-07 07:00:00,1.6862,1.6863,1.6857,1.6861,233900000.0
2008-01-07 07:01:00,1.6861,1.6865,1.6861,1.6865,97600000.0
2008-01-07 07:02:00,1.6867,1.6872,1.6863,1.68705,155000000.0
2008-01-07 07:03:00,1.68705,1.6873,1.6866,1.68715,114400000.0
2008-01-07 07:04:00,1.68715,1.68775,1.687,1.68775,174600000.0
2008-01-07 07:05:00,1.68775,1.68805,1.6873,1.6879,153600000.0
2008-01-07 07:06:00,1.68745,1.68785,1.68715,1.68725,249900000.0
2008-01-07 07:07:00,1.68725,1.6877,1.6869,1.6877,65400000.0
2008-01-07 07:08:00,1.6877,1.6882,1.6877,1.6877,36800000.0
2008-01-07 07:09:00,1.6877,1.6877,1.6877,1.6877,18800000.0
2008-01-07 07:10:00,1.6877,1.6877,1.6875,1.6875,24400000.0
2008-01-07 07:11:00,1.6875,1.6875,1.6875,1.6875,18600000.0
2008-01-07 07:12:00,1.6875,1.6875,1.687,1.6875,22000000.0
2008-01-07 07:13:00,1.6875,1.6875,1.6875,1.6875,20400000.0
2008-01-07 07:14:00,1.6875,1.6875,1.6862,1.68655,169400000.0
2008-01-07 07:15:00,1.6865,1.6865,1.6857,1.68605,259200000.0
2008-01-07 07:16:00,1.68605,1.68605,1.68565,1.68585,215900000.0
2008-01-07 07:17:00,1.68585,1.6864,1.68545,1.68635,250200000.0
2008-01-07 07:18:00,1.68595,1.68645,1.68515,1.68545,163200000.0
2008-01-07 07:19:00,1.68545,1.6856,1.68515,1.6856,264500000.0
2008-01-07 07:20:00,1.6856,1.68585,1.6854,1.6855,260700000.0
2008-01-07 07:21:00,1.6855,1.6858,1.685,1.6858,221600000.0
2008-01-07 07:22:00,1.6858,1.6858,1.6858,1.6858,120800000.0
2008-01-07 07:23:00,1.6858,1.6861,1.68575,1.6859,200000000.0
2008-01-07 07:24:00,1.6859,1.68635,1.6857,1.6861,321600000.0
2008-01-07 07:25:00,1.6861,1.6862,1.686,1.6861,121600000.0
2008-01-07 07:26:00,1.6861,1.6862,1.6861,1.6861,134400000.0
2008-01-07 07:27:00,1.6861,1.6862,1.68565,1.6861,162100000.0
2008-01-07 07:28:00,1.6861,1.6862,1.68565,1.6862,169500000.0
2008-01-07 07:29:00,1.6862,1.6862,1.6861,1.6861,95000000.0
2008-01-07 07:30:00,1.6861,1.6861,1.6851,1.68525,225200000.0
2008-01-07 07:31:00,1.68525,1.68525,1.6848,1.6848,201600000.0
2008-01-07 07:32:00,1.6848,1.68485,1.6841,1.6845,419200000.0
2008-01-07 07:33:00,1.6845,1.68485,1.6845,1.6848,203300000.0
2008-01-07 07:34:00,1.6848,1.68505,1.6848,1.685,220800000.0
2008-01-07 07:35:00,1.685,1.6851,1.6846,1.6851,191700000.0
2008-01-07 07:36:00,1.6851,1.68555,1.68505,1.6854,282100000.0
2008-01-07 07:37:00,1.6854,1.68545,1.6848,1.685,234000000.0
2008-01-07 07:38:00,1.6848,1.6851,1.6848,1.68505,225300000.0
2008-01-07 07:39:00,1.68505,1.6852,1.68495,1.68515,253600000.0
2008-01-07 07:40:00,1.68515,1.6854,1.6849,1.6853,228200000.0
2008-01-07 07:41:00,1.6853,1.6861,1.6853,1.68595,261600000.0
2008-01-07 07:42:00,1.68595,1.6865,1.68595,1.6865,51200000.0
2008-01-07 07:43:00,1.6865,1.6865,1.6865,1.6865,45600000.0
2008-01-07 07:44:00,1.6865,1.6866,1.6861,1.6862,200000000.0
2008-01-07 07:45:00,1.6863,1.6864,1.68585,1.6862,106400000.0
2008-01-07 07:46:00,1.6862,1.6862,1.6856,1.6859,48000000.0
2008-01-07 07:47:00,1.6859,1.686,1.68545,1.6859,92800000.0
2008-01-07 07:48:00,1.6859,1.686,1.68555,1.6857,56800000.0
2008-01-07 07:49:00,1.6857,1.686,1.6857,1.686,59500000.0
2008-01-07 07:50:00,1.686,1.686,1.6856,1.686,40100000.0
2008-01-07 07:51:00,1.686,1.686,1.6858,1.686,53600000.0
2008-01-07 07:52:00,1.686,1.6866,1.686,1.6864,94400000.0
2008-01-07 07:53:00,1.6864,1.6866,1.6863,1.6866,36800000.0
2008-01-07 07:54:00,1.6866,1.6866,1.6862,1.6864,89800000.0
2008-01-07 07:55:00,1.6864,1.6864,1.6863,1.6864,40700000.0
2008-01-07 07:56:00,1.6864,1.6866,1.6862,1.6865,89900000.0
2008-01-07 07:57:00,1.6865,1.6866,1.6858,1.6866,111100000.0
2008-01-07 07:58:00,1.6866,1.6868,1.6865,1.6868,65200000.0
2008-01-07 07:59:00,1.6868,1.6871,1.6866,1.687,67800000.0
2008-01-07 08:00:00,1.6871,1.6871,1.6865,1.687,139800000.0
2008-01-07 08:01:00,1.6869,1.6871,1.6868,1.687,87800000.0
2008-01-07 08:02:00,1.6871,1.6875,1.6869,1.6874,335100000.0
2008-01-07 08:03:00,1.6875,1.6875,1.6872,1.6874,198300000.0
2008-01-07 08:04:00,1.6874,1.6874,1.6866,1.6869,178700000.0
2008-01-07 08:05:00,1.6869,1.687,1.6867,1.687,165200000.0
2008-01-07 08:06:00,1.687,1.6873,1.687,1.6873,17400000.0
2008-01-07 08:07:00,1.6873,1.6873,1.687,1.687,11400000.0
2008-01-07 08:08:00,1.687,1.6872,1.687,1.6871,50200000.0
2008-01-07 08:09:00,1.6871,1.6873,1.687,1.6872,171100000.0
2008-01-07 08:10:00,1.6872,1.6877,1.6872,1.6876,26300000.0
2008-01-07 08:11:00,1.6876,1.6877,1.6874,1.6876,10000000.0
2008-01-07 08:12:00,1.6876,1.6876,1.6871,1.6874,291100000.0
2008-01-07 08:13:00,1.6874,1.6877,1.6873,1.6876,173500000.0
2008-01-07 08:14:00,1.6876,1.68785,1.6875,1.6877,338400000.0
2008-01-07 08:15:00,1.6877,1.6878,1.68765,1.6878,118400000.0
2008-01-07 08:16:00,1.6879,1.6879,1.6877,1.6878,129300000.0
2008-01-07 08:17:00,1.6879,1.6879,1.6875,1.6877,44000000.0
2008-01-07 08:18:00,1.6876,1.6878,1.6875,1.6878,121200000.0
2008-01-07 08:19:00,1.6878,1.6878,1.6874,1.6875,138900000.0
2008-01-07 08:20:00,1.6875,1.6878,1.6873,1.6877,39000000.0
2008-01-07 08:21:00,1.6878,1.6879,1.6875,1.6876,193800000.0
2008-01-07 08:22:00,1.6878,1.6878,1.6873,1.6875,194800000.0
2008-01-07 08:23:00,1.6875,1.6876,1.6869,1.687,128800000.0
2008-01-07 08:24:00,1.687,1.6873,1.6869,1.6872,136100000.0
2008-01-07 08:25:00,1.6872,1.6874,1.6869,1.687,177400000.0
2008-01-07 08:26:00,1.687,1.6874,1.6869,1.6872,222600000.0
2008-01-07 08:27:00,1.6872,1.6878,1.687,1.6878,322300000.0
2008-01-07 08:28:00,1.6878,1.6878,1.6873,1.6873,106400000.0
2008-01-07 08:29:00,1.6873,1.6874,1.6872,1.6874,83200000.0
2008-01-07 08:30:00,1.6874,1.6876,1.68705,1.6873,102900000.0
2008-01-07 08:31:00,1.6872,1.6882,1.6871,1.68815,321200000.0
2008-01-07 08:32:00,1.68815,1.68815,1.688,1.68805,34700000.0
2008-01-07 08:33:00,1.68805,1.6883,1.6879,1.6881,200900000.0
2008-01-07 08:34:00,1.6881,1.6883,1.6876,1.68825,223300001.0
2008-01-07 08:35:00,1.68825,1.6884,1.6881,1.6881,59900000.0
2008-01-07 08:36:00,1.6882,1.6885,1.6879,1.6882,104600000.0
2008-01-07 08:37:00,1.6882,1.6883,1.688,1.688,76000000.0
2008-01-07 08:38:00,1.688,1.688,1.6876,1.6878,104100000.0
2008-01-07 08:39:00,1.6878,1.6882,1.6875,1.6881,312900000.0
2008-01-07 08:40:00,1.6882,1.6888,1.688,1.6888,292800001.0
2008-01-07 08:41:00,1.6885,1.68905,1.6884,1.6888,188000000.0
2008-01-07 08:42:00,1.6888,1.6889,1.688,1.6881,166100000.0
2008-01-07 08:43:00,1.6881,1.68825,1.688,1.6882,89100000.0
2008-01-07 08:44:00,1.68825,1.68845,1.6881,1.68845,100700000.0
2008-01-07 08:45:00,1.68845,1.68845,1.68825,1.6883,120800000.0
2008-01-07 08:46:00,1.68825,1.68845,1.68815,1.68835,68000000.0
2008-01-07 08:47:00,1.68835,1.68845,1.6882,1.68845,80800000.0
2008-01-07 08:48:00,1.68845,1.68845,1.6875,1.68785,115800000.0
2008-01-07 08:49:00,1.68785,1.68795,1.6876,1.6877,95200000.0
2008-01-07 08:50:00,1.6877,1.6878,1.6875,1.6878,194400000.0
2008-01-07 08:51:00,1.6878,1.688,1.6874,1.688,1017400000.0
2008-01-07 08:52:00,1.688,1.688,1.6877,1.688,916500000.0
2008-01-07 08:53:00,1.688,1.688,1.6876,1.6878,852500000.0
2008-01-07 08:54:00,1.6878,1.6881,1.6878,1.6881,497900000.0
2008-01-07 08:55:00,1.6881,1.6884,1.6879,1.6881,559000000.0
2008-01-07 08:56:00,1.6881,1.6885,1.6877,1.688,408400000.0
2008-01-07 08:57:00,1.6879,1.6883,1.6877,1.6881,124500000.0
2008-01-07 08:58:00,1.688,1.6882,1.6878,1.688,157900000.0
2008-01-07 08:59:00,1.6881,1.6881,1.6877,1.688,137700000.0
2008-01-07 09:00:00,1.688,1.688,1.6874,1.6879,310700000.0
2008-01-07 09:01:00,1.6879,1.688,1.6876,1.6879,155000000.0
2008-01-07 09:02:00,1.6879,1.6882,1.6879,1.68815,93600000.0
2008-01-07 09:03:00,1.68815,1.68825,1.6878,1.68825,228200000.0
2008-01-07 09:04:00,1.68815,1.68825,1.68795,1.688,334300000.0
2008-01-07 09:05:00,1.688,1.6882,1.6879,1.688,81600000.0
2008-01-07 09:06:00,1.688,1.688,1.6876,1.6878,148100000.0
2008-01-07 09:07:00,1.6878,1.6878,1.6874,1.6875,193800000.0
2008-01-07 09:08:00,1.6875,1.6876,1.687,1.687,422200000.0
2008-01-07 09:09:00,1.687,1.68725,1.68685,1.68685,312400000.0
2008-01-07 09:10:00,1.68695,1.68715,1.68665,1.68685,497100000.0
2008-01-07 09:11:00,1.68685,1.6875,1.68675,1.68715,300800000.0
2008-01-07 09:12:00,1.68715,1.6872,1.68675,1.68675,384800000.0
2008-01-07 09:13:00,1.68675,1.6883,1.68675,1.68805,495200000.0
2008-01-07 09:14:00,1.68805,1.68805,1.68725,1.68765,506000000.0
2008-01-07 09:15:00,1.6877,1.6879,1.68755,1.68765,296500000.0
2008-01-07 09:16:00,1.6877,1.68775,1.68725,1.68725,377000000.0
2008-01-07 09:17:00,1.68725,1.68785,1.68715,1.68735,411300000.0
2008-01-07 09:18:00,1.68735,1.6876,1.68705,1.68705,197600000.0
2008-01-07 09:19:00,1.68705,1.6872,1.68675,1.68705,318400000.0
2008-01-07 09:20:00,1.68705,1.68725,1.68705,1.68725,270700000.0
2008-01-07 09:21:00,1.68725,1.6874,1.6871,1.6871,116500000.0
2008-01-07 09:22:00,1.6871,1.68735,1.6865,1.68695,365600000.0
2008-01-07 09:23:00,1.68705,1.68715,1.68685,1.68695,287000000.0
2008-01-07 09:24:00,1.68695,1.6871,1.68665,1.68685,403000000.0
2008-01-07 09:25:00,1.6868,1.68705,1.68675,1.68705,348800000.0
2008-01-07 09:26:00,1.68705,1.68745,1.68705,1.6871,258400000.0
2008-01-07 09:27:00,1.6871,1.68715,1.68695,1.68705,226100000.0
2008-01-07 09:28:00,1.68695,1.68715,1.68685,1.68715,309900000.0
2008-01-07 09:29:00,1.68715,1.6872,1.68665,1.6871,525700000.0
2008-01-07 09:30:00,1.6871,1.6871,1.68675,1.68675,276800000.0
2008-01-07 09:31:00,1.68675,1.6877,1.6867,1.68765,566100000.0
2008-01-07 09:32:00,1.68775,1.68795,1.68705,1.6873,570800000.0
2008-01-07 09:33:00,1.6873,1.68755,1.68725,1.6874,365600000.0
2008-01-07 09:34:00,1.6874,1.6874,1.68705,1.68705,222500000.0
2008-01-07 09:35:00,1.687,1.6871,1.6869,1.6871,281100000.0
2008-01-07 09:36:00,1.6871,1.6872,1.68665,1.68675,421600000.0
2008-01-07 09:37:00,1.68665,1.6868,1.68615,1.6865,419000000.0
2008-01-07 09:38:00,1.68645,1.6867,1.68625,1.68655,577300000.0
2008-01-07 09:39:00,1.68655,1.68685,1.68645,1.68665,269400000.0
2008-01-07 09:40:00,1.68665,1.6872,1.68665,1.6869,382400000.0
2008-01-07 09:41:00,1.6869,1.6869,1.68655,1.68655,425500000.0
2008-01-07 09:42:00,1.68655,1.6869,1.68645,1.68675,493400000.0
2008-01-07 09:43:00,1.68675,1.68695,1.68675,1.6869,213500000.0
2008-01-07 09:44:00,1.68675,1.6871,1.68675,1.687,252100000.0
2008-01-07 09:45:00,1.687,1.68735,1.68675,1.6872,427300000.0
2008-01-07 09:46:00,1.6872,1.68735,1.68645,1.6868,589200000.0
2008-01-07 09:47:00,1.6868,1.6869,1.68625,1.68625,197200000.0
2008-01-07 09:48:00,1.68625,1.68685,1.68615,1.68665,340200000.0
2008-01-07 09:49:00,1.6866,1.6867,1.68575,1.68625,325300000.0
2008-01-07 09:50:00,1.68625,1.6866,1.6858,1.6862,249600000.0
2008-01-07 09:51:00,1.68625,1.68625,1.6854,1.68595,509300000.0
2008-01-07 09:52:00,1.68595,1.68615,1.6856,1.68565,468900000.0
2008-01-07 09:53:00,1.68565,1.6859,1.68475,1.68505,712300000.0
2008-01-07 09:54:00,1.68495,1.6851,1.68415,1.68475,873900000.0
2008-01-07 09:55:00,1.68485,1.6849,1.68395,1.68425,684200000.0
2008-01-07 09:56:00,1.68425,1.68485,1.68395,1.68435,490200000.0
2008-01-07 09:57:00,1.68435,1.6848,1.68435,1.68465,496600000.0
2008-01-07 09:58:00,1.68455,1.6847,1.68405,1.68445,667000000.0
2008-01-07 09:59:00,1.68445,1.68445,1.68325,1.68385,780600000.0
2008-01-07 10:00:00,1.68385,1.68425,1.68355,1.68375,653500000.0
2008-01-07 10:01:00,1.68375,1.68405,1.68335,1.68335,633600000.0
2008-01-07 10:02:00,1.68335,1.684,1.68295,1.68365,703600000.0
2008-01-07 10:03:00,1.68365,1.68405,1.68315,1.684,590800000.0
2008-01-07 10:04:00,1.684,1.68415,1.68395,1.68415,298200000.0
2008-01-07 10:05:00,1.68415,1.68445,1.68355,1.68355,522800000.0
2008-01-07 10:06:00,1.68365,1.68405,1.68355,1.68385,432200000.0
2008-01-07 10:07:00,1.68385,1.68405,1.68375,1.68375,286800000.0
2008-01-07 10:08:00,1.68375,1.68375,1.683,1.6833,680099999.0
2008-01-07 10:09:00,1.68325,1.68335,1.68275,1.68275,349100000.0
2008-01-07 10:10:00,1.68275,1.68285,1.68175,1.68205,668800001.0
2008-01-07 10:11:00,1.682,1.68235,1.68165,1.68235,642200001.0
2008-01-07 10:12:00,1.68245,1.68275,1.68215,1.68225,546900000.0
2008-01-07 10:13:00,1.68215,1.6825,1.68155,1.6817,666000000.0
2008-01-07 10:14:00,1.68165,1.68215,1.68155,1.68205,564099998.0
2008-01-07 10:15:00,1.68205,1.68225,1.68185,1.68205,462300000.0
2008-01-07 10:16:00,1.682,1.68235,1.68175,1.68225,507300000.0
2008-01-07 10:17:00,1.68225,1.68255,1.68195,1.68215,477200000.0
2008-01-07 10:18:00,1.68225,1.68235,1.68185,1.68225,310300000.0
2008-01-07 10:19:00,1.68225,1.68235,1.68135,1.68135,236800000.0
2008-01-07 10:20:00,1.68125,1.68135,1.68025,1.68065,462300000.0
2008-01-07 10:21:00,1.6807,1.68115,1.68065,1.68115,375500000.0
2008-01-07 10:22:00,1.68115,1.68145,1.68075,1.68085,390400000.0
2008-01-07 10:23:00,1.68085,1.681,1.68015,1.6805,768300000.0
2008-01-07 10:24:00,1.68055,1.68075,1.67965,1.67985,566300000.0
2008-01-07 10:25:00,1.67985,1.68,1.67855,1.67865,674200000.0
2008-01-07 10:26:00,1.67865,1.6798,1.67865,1.6796,648400000.0
2008-01-07 10:27:00,1.6796,1.6797,1.67915,1.67945,250000000.0
2008-01-07 10:28:00,1.67945,1.6799,1.6792,1.6796,176800000.0
2008-01-07 10:29:00,1.6796,1.68035,1.67945,1.6801,138900000.0
2008-01-07 10:30:00,1.6801,1.68045,1.6799,1.68005,346500000.0
2008-01-07 10:31:00,1.6801,1.68015,1.67955,1.67965,574800000.0
2008-01-07 10:32:00,1.67965,1.68005,1.67945,1.67995,539600000.0
2008-01-07 10:33:00,1.67995,1.68005,1.67915,1.6799,691200000.0
2008-01-07 10:34:00,1.6799,1.6805,1.6799,1.68045,754900000.0
2008-01-07 10:35:00,1.68045,1.6808,1.68035,1.68055,524000000.0
2008-01-07 10:36:00,1.6805,1.6808,1.68045,1.68075,504700000.0
2008-01-07 10:37:00,1.68065,1.68095,1.68055,1.6809,519100000.0
2008-01-07 10:38:00,1.6809,1.6812,1.68075,1.681,466000000.0
2008-01-07 10:39:00,1.681,1.681,1.68005,1.68025,453500000.0
2008-01-07 10:40:00,1.68025,1.68085,1.68025,1.68045,232400000.0
2008-01-07 10:41:00,1.68045,1.68055,1.67995,1.68025,415400000.0
2008-01-07 10:42:00,1.68025,1.68035,1.67885,1.67935,702100000.0
2008-01-07 10:43:00,1.6793,1.68015,1.67925,1.68015,546000000.0
2008-01-07 10:44:00,1.6802,1.68075,1.68015,1.68065,235700000.0
2008-01-07 10:45:00,1.68065,1.68095,1.68045,1.68085,325200000.0
2008-01-07 10:46:00,1.68085,1.6811,1.6805,1.6809,488700000.0
2008-01-07 10:47:00,1.6809,1.681,1.68075,1.68085,501600000.0
2008-01-07 10:48:00,1.68085,1.6813,1.68065,1.68125,276400000.0
2008-01-07 10:49:00,1.68125,1.6815,1.68115,1.68125,374000000.0
2008-01-07 10:50:00,1.68125,1.68125,1.6807,1.6807,316400000.0
2008-01-07 10:51:00,1.6807,1.68075,1.68045,1.68055,221200000.0
2008-01-07 10:52:00,1.68055,1.6807,1.68035,1.6806,356400000.0
2008-01-07 10:53:00,1.6807,1.681,1.68045,1.6809,395200000.0
2008-01-07 10:54:00,1.6809,1.6815,1.6809,1.68135,370000000.0
2008-01-07 10:55:00,1.68135,1.68165,1.68105,1.68165,465600000.0
2008-01-07 10:56:00,1.68165,1.6819,1.68155,1.6819,279200000.0
2008-01-07 10:57:00,1.6819,1.6824,1.68175,1.6823,235500000.0
2008-01-07 10:58:00,1.6823,1.68275,1.6822,1.68255,164500000.0
2008-01-07 10:59:00,1.6826,1.6831,1.6823,1.683,456000000.0
2008-01-07 11:00:00,1.683,1.6831,1.6827,1.6828,336800000.0
2008-01-07 11:01:00,1.6828,1.6829,1.6822,1.6822,512200000.0
2008-01-07 11:02:00,1.6822,1.6825,1.6821,1.6822,538700000.0
2008-01-07 11:03:00,1.6822,1.6829,1.682,1.68275,582800000.0
2008-01-07 11:04:00,1.68275,1.6829,1.6825,1.6825,495000000.0
2008-01-07 11:05:00,1.6825,1.683,1.6824,1.6824,326000000.0
2008-01-07 11:06:00,1.6824,1.6828,1.6822,1.6825,611000000.0
2008-01-07 11:07:00,1.68245,1.68285,1.6824,1.68275,375600000.0
2008-01-07 11:08:00,1.68275,1.6828,1.6824,1.6825,492400000.0
2008-01-07 11:09:00,1.6825,1.68265,1.6823,1.68265,745200000.0
2008-01-07 11:10:00,1.68265,1.6828,1.6824,1.6827,517100000.0
2008-01-07 11:11:00,1.6827,1.6828,1.6824,1.6826,527100000.0
2008-01-07 11:12:00,1.6826,1.6829,1.6822,1.68225,678000000.0
2008-01-07 11:13:00,1.68225,1.6823,1.6815,1.6816,452400000.0
2008-01-07 11:14:00,1.6816,1.6819,1.6814,1.6816,603300000.0
2008-01-07 11:15:00,1.6816,1.6821,1.6814,1.68155,503200000.0
2008-01-07 11:16:00,1.6814,1.68165,1.681,1.6813,431200000.0
2008-01-07 11:17:00,1.6813,1.6815,1.6811,1.6814,231600000.0
2008-01-07 11:18:00,1.6814,1.6816,1.6812,1.6816,356700000.0
2008-01-07 11:19:00,1.6816,1.6817,1.6814,1.6815,325600000.0
2008-01-07 11:20:00,1.6815,1.6817,1.6812,1.68145,418200000.0
2008-01-07 11:21:00,1.6815,1.6816,1.6813,1.6815,371100000.0
2008-01-07 11:22:00,1.6815,1.6817,1.6814,1.6817,427000000.0
2008-01-07 11:23:00,1.6817,1.6823,1.6816,1.6821,397900000.0
2008-01-07 11:24:00,1.68205,1.6826,1.68205,1.6825,489500000.0
2008-01-07 11:25:00,1.6825,1.6826,1.68245,1.6825,229600000.0
2008-01-07 11:26:00,1.6825,1.6826,1.6822,1.6824,342400000.0
2008-01-07 11:27:00,1.6824,1.6825,1.6823,1.6824,232000000.0
2008-01-07 11:28:00,1.68245,1.6826,1.68195,1.68195,296000000.0
2008-01-07 11:29:00,1.68195,1.68195,1.6812,1.6812,450400000.0
2008-01-07 11:30:00,1.6812,1.68175,1.6812,1.6815,540300000.0
2008-01-07 11:31:00,1.6815,1.682,1.6815,1.6819,321400000.0
2008-01-07 11:32:00,1.6819,1.68205,1.6817,1.68195,334400000.0
2008-01-07 11:33:00,1.68195,1.6822,1.68175,1.6822,224700000.0
2008-01-07 11:34:00,1.6822,1.6824,1.68145,1.6817,400800000.0
2008-01-07 11:35:00,1.6817,1.68215,1.6817,1.68195,282200000.0
2008-01-07 11:36:00,1.6819,1.6821,1.6813,1.68135,550500000.0
2008-01-07 11:37:00,1.68135,1.6816,1.6811,1.6813,306700000.0
2008-01-07 11:38:00,1.6813,1.6813,1.6805,1.6807,400700000.0
2008-01-07 11:39:00,1.6808,1.6809,1.6805,1.6808,267800000.0
2008-01-07 11:40:00,1.6808,1.681,1.6807,1.6808,460400000.0
2008-01-07 11:41:00,1.6808,1.6809,1.6804,1.6806,440800000.0
2008-01-07 11:42:00,1.6806,1.68105,1.68055,1.68055,426400000.0
2008-01-07 11:43:00,1.68055,1.6807,1.6803,1.6803,446600000.0
2008-01-07 11:44:00,1.6803,1.6804,1.6802,1.6804,250600000.0
2008-01-07 11:45:00,1.6804,1.68055,1.6791,1.6797,804700000.0
2008-01-07 11:46:00,1.6797,1.68,1.6797,1.6797,557400000.0
2008-01-07 11:47:00,1.6797,1.6797,1.6793,1.67935,540000000.0
2008-01-07 11:48:00,1.67935,1.6802,1.6793,1.67995,490400000.0
2008-01-07 11:49:00,1.67995,1.6801,1.6797,1.67985,553600000.0
2008-01-07 11:50:00,1.67985,1.67995,1.6796,1.67975,364800000.0
2008-01-07 11:51:00,1.67975,1.67985,1.67955,1.67975,402600000.0
2008-01-07 11:52:00,1.67975,1.6798,1.6793,1.6795,286100000.0
2008-01-07 11:53:00,1.6795,1.6798,1.6795,1.6796,343100000.0
2008-01-07 11:54:00,1.6796,1.6798,1.6796,1.6798,108400000.0
2008-01-07 11:55:00,1.6798,1.6799,1.67975,1.6798,234000000.0
2008-01-07 11:56:00,1.6798,1.6801,1.6798,1.68,379600000.0
2008-01-07 11:57:00,1.68,1.68015,1.6798,1.68,236100000.0
2008-01-07 11:58:00,1.68,1.68,1.6796,1.6798,502900000.0
2008-01-07 11:59:00,1.67985,1.6801,1.6796,1.6801,563400000.0
2008-01-07 12:00:00,1.6801,1.6802,1.6799,1.68005,502400000.0
2008-01-07 12:01:00,1.68005,1.6805,1.68,1.68025,506100000.0
2008-01-07 12:02:00,1.6803,1.6803,1.6796,1.6802,717999999.0
2008-01-07 12:03:00,1.6802,1.6802,1.679,1.6791,575700000.0
2008-01-07 12:04:00,1.67915,1.6794,1.6789,1.6791,435600000.0
2008-01-07 12:05:00,1.6791,1.6791,1.67825,1.679,296000000.0
2008-01-07 12:06:00,1.679,1.6791,1.6786,1.6787,311100000.0
2008-01-07 12:07:00,1.6787,1.6794,1.6786,1.6794,258400000.0
2008-01-07 12:08:00,1.6794,1.6794,1.679,1.6791,260800000.0
2008-01-07 12:09:00,1.6792,1.67935,1.6786,1.67935,685600000.0
2008-01-07 12:10:00,1.67935,1.67955,1.6791,1.6791,515800000.0
2008-01-07 12:11:00,1.6791,1.6793,1.6784,1.67865,555800000.0
2008-01-07 12:12:00,1.6787,1.67875,1.6785,1.6786,343300000.0
2008-01-07 12:13:00,1.6786,1.6792,1.6786,1.6788,395000000.0
2008-01-07 12:14:00,1.6789,1.6789,1.6779,1.678,386500000.0
2008-01-07 12:15:00,1.678,1.678,1.6772,1.6772,444400000.0
2008-01-07 12:16:00,1.6772,1.6776,1.677,1.6771,408800000.0
2008-01-07 12:17:00,1.6769,1.6775,1.6768,1.67735,178800000.0
2008-01-07 12:18:00,1.6773,1.6781,1.6773,1.6781,174000000.0
2008-01-07 12:19:00,1.6781,1.6786,1.6781,1.6785,125600000.0
2008-01-07 12:20:00,1.6785,1.6789,1.6783,1.6786,383200000.0
2008-01-07 12:21:00,1.6786,1.6791,1.6786,1.67875,207600000.0
2008-01-07 12:22:00,1.6788,1.67895,1.6786,1.6787,205000000.0
2008-01-07 12:23:00,1.6787,1.679,1.6784,1.6785,255200000.0
2008-01-07 12:24:00,1.6784,1.6788,1.6784,1.6785,196800000.0
2008-01-07 12:25:00,1.6785,1.67895,1.6785,1.6789,78400000.0
2008-01-07 12:26:00,1.6789,1.67905,1.6788,1.6789,180000000.0
2008-01-07 12:27:00,1.6789,1.6791,1.67885,1.679,241600000.0
2008-01-07 12:28:00,1.679,1.6791,1.6787,1.6789,242800000.0
2008-01-07 12:29:00,1.6789,1.6794,1.6789,1.6794,229600000.0
2008-01-07 12:30:00,1.6794,1.6796,1.6792,1.6795,206800000.0
2008-01-07 12:31:00,1.6795,1.6796,1.6793,1.67945,220000000.0
2008-01-07 12:32:00,1.6795,1.6795,1.67925,1.67925,117600000.0
2008-01-07 12:33:00,1.6792,1.6795,1.679,1.67945,315400000.0
2008-01-07 12:34:00,1.67945,1.67985,1.67945,1.6798,162000000.0
2008-01-07 12:35:00,1.6798,1.68,1.6795,1.6798,256600000.0
2008-01-07 12:36:00,1.6799,1.6799,1.6793,1.67945,292100000.0
2008-01-07 12:37:00,1.6795,1.6797,1.6794,1.6797,128800000.0
2008-01-07 12:38:00,1.6797,1.6797,1.6793,1.67935,164400000.0
2008-01-07 12:39:00,1.67935,1.6795,1.6793,1.6794,264400000.0
2008-01-07 12:40:00,1.6794,1.67945,1.6792,1.67945,260000000.0
2008-01-07 12:41:00,1.67945,1.67955,1.6794,1.6794,182800000.0
2008-01-07 12:42:00,1.6793,1.67965,1.6793,1.6795,296900000.0
2008-01-07 12:43:00,1.6795,1.6797,1.67945,1.6797,356300000.0
2008-01-07 12:44:00,1.6797,1.6797,1.6794,1.6795,385100000.0
2008-01-07 12:45:00,1.6795,1.6796,1.6794,1.67955,290500000.0
2008-01-07 12:46:00,1.67955,1.67965,1.6794,1.6795,290800000.0
2008-01-07 12:47:00,1.6795,1.6796,1.6793,1.6794,332800000.0
2008-01-07 12:48:00,1.6795,1.67965,1.67925,1.67925,355700000.0
2008-01-07 12:49:00,1.67925,1.67935,1.6788,1.6789,448000000.0
2008-01-07 12:50:00,1.6789,1.6792,1.6788,1.6792,328800000.0
2008-01-07 12:51:00,1.6792,1.6792,1.67815,1.6785,616800000.0
2008-01-07 12:52:00,1.6785,1.679,1.6784,1.6788,604000000.0
2008-01-07 12:53:00,1.6788,1.67935,1.6786,1.67875,643700000.0
2008-01-07 12:54:00,1.67875,1.6788,1.6783,1.6784,401100000.0
2008-01-07 12:55:00,1.6784,1.67845,1.6783,1.6783,207200000.0
2008-01-07 12:56:00,1.6783,1.6788,1.6783,1.6788,339400000.0
2008-01-07 12:57:00,1.6788,1.6789,1.6786,1.67885,521100000.0
2008-01-07 12:58:00,1.67885,1.6789,1.6783,1.67845,587600000.0
2008-01-07 12:59:00,1.6785,1.6785,1.6781,1.67825,501100000.0
2008-01-07 13:00:00,1.67825,1.6783,1.6779,1.6783,437400000.0
2008-01-07 13:01:00,1.6783,1.6784,1.6781,1.6783,534200000.0
2008-01-07 13:02:00,1.6782,1.67845,1.6782,1.6784,591500000.0
2008-01-07 13:03:00,1.6784,1.6786,1.67815,1.6784,420400000.0
2008-01-07 13:04:00,1.6784,1.67855,1.67805,1.67805,296400000.0
2008-01-07 13:05:00,1.67805,1.67835,1.6779,1.67815,385900000.0
2008-01-07 13:06:00,1.67815,1.67845,1.67815,1.6783,95300000.0
2008-01-07 13:07:00,1.6783,1.6787,1.6783,1.67865,114200000.0
2008-01-07 13:08:00,1.67865,1.6789,1.6786,1.67865,302300000.0
2008-01-07 13:09:00,1.67865,1.67885,1.67855,1.6786,336100000.0
2008-01-07 13:10:00,1.6787,1.679,1.6784,1.6788,350100000.0
2008-01-07 13:11:00,1.6788,1.6792,1.6787,1.6792,329300000.0
2008-01-07 13:12:00,1.6792,1.6795,1.6789,1.67945,435200000.0
2008-01-07 13:13:00,1.67945,1.6795,1.6793,1.6793,263200000.0
2008-01-07 13:14:00,1.6793,1.67935,1.6792,1.67935,384000000.0
2008-01-07 13:15:00,1.67935,1.6795,1.67935,1.6794,259600000.0
2008-01-07 13:16:00,1.6794,1.67965,1.6794,1.6796,292500000.0
2008-01-07 13:17:00,1.6796,1.67975,1.6794,1.6794,260800000.0
2008-01-07 13:18:00,1.6794,1.6795,1.6793,1.6794,353600000.0
2008-01-07 13:19:00,1.6794,1.6795,1.6793,1.6795,285800000.0
2008-01-07 13:20:00,1.6795,1.6796,1.6793,1.67955,407200000.0
2008-01-07 13:21:00,1.67955,1.6796,1.6795,1.6796,265600000.0
2008-01-07 13:22:00,1.6796,1.67965,1.6794,1.67955,217200000.0
2008-01-07 13:23:00,1.67955,1.67985,1.67955,1.6797,194400000.0
2008-01-07 13:24:00,1.6797,1.68075,1.6797,1.6804,275300000.0
2008-01-07 13:25:00,1.6804,1.68125,1.6804,1.6811,389700000.0
2008-01-07 13:26:00,1.6811,1.68155,1.6811,1.6815,353000000.0
2008-01-07 13:27:00,1.6815,1.6817,1.6811,1.6811,427300000.0
2008-01-07 13:28:00,1.68105,1.68115,1.6807,1.68085,606700000.0
2008-01-07 13:29:00,1.68085,1.681,1.6806,1.6808,440100000.0
2008-01-07 13:30:00,1.6808,1.68085,1.6808,1.68085,164000000.0
2008-01-07 13:31:00,1.6808,1.6809,1.6801,1.6803,222800000.0
2008-01-07 13:32:00,1.6803,1.6805,1.67835,1.6798,402000000.0
2008-01-07 13:33:00,1.6798,1.6798,1.6794,1.6796,366400000.0
2008-01-07 13:34:00,1.6797,1.6797,1.6793,1.6793,335300000.0
2008-01-07 13:35:00,1.67935,1.67975,1.67935,1.67955,432400000.0
2008-01-07 13:36:00,1.67955,1.67965,1.67955,1.67965,174800000.0
2008-01-07 13:37:00,1.67965,1.68045,1.6796,1.6803,541100000.0
2008-01-07 13:38:00,1.6803,1.68045,1.6801,1.68025,566000000.0
2008-01-07 13:39:00,1.68025,1.68065,1.6802,1.68045,418200000.0
2008-01-07 13:40:00,1.6805,1.6813,1.6804,1.6811,439100000.0
2008-01-07 13:41:00,1.6811,1.68155,1.681,1.6812,434100000.0
2008-01-07 13:42:00,1.6812,1.6815,1.6809,1.68105,377100000.0
2008-01-07 13:43:00,1.68105,1.6814,1.681,1.68125,480400000.0
2008-01-07 13:44:00,1.6813,1.6818,1.6812,1.6818,229300000.0
2008-01-07 13:45:00,1.68185,1.682,1.6818,1.6819,266500000.0
2008-01-07 13:46:00,1.6819,1.682,1.68185,1.682,161200000.0
2008-01-07 13:47:00,1.682,1.6821,1.6817,1.68185,223500000.0
2008-01-07 13:48:00,1.68185,1.68185,1.68175,1.68175,111200000.0
2008-01-07 13:49:00,1.68175,1.6823,1.68175,1.68205,399000000.0
2008-01-07 13:50:00,1.68205,1.6825,1.68205,1.68235,163800000.0
2008-01-07 13:51:00,1.68235,1.6827,1.68235,1.6826,88800000.0
2008-01-07 13:52:00,1.6826,1.68305,1.6826,1.6828,280700000.0
2008-01-07 13:53:00,1.6828,1.68325,1.68275,1.68325,154100000.0
2008-01-07 13:54:00,1.68325,1.68335,1.683,1.68315,199200000.0
2008-01-07 13:55:00,1.68315,1.6833,1.6829,1.6831,178100000.0
2008-01-07 13:56:00,1.6831,1.68325,1.6828,1.68305,328400000.0
2008-01-07 13:57:00,1.68305,1.68315,1.68255,1.68265,188900000.0
2008-01-07 13:58:00,1.68265,1.68325,1.6826,1.68315,265900000.0
2008-01-07 13:59:00,1.6831,1.68335,1.6829,1.68305,287300000.0
2008-01-07 14:00:00,1.68305,1.68345,1.6825,1.6826,529600002.0
2008-01-07 14:01:00,1.6825,1.68285,1.6824,1.6824,623200002.0
2008-01-07 14:02:00,1.6824,1.6825,1.6822,1.68225,280000000.0
2008-01-07 14:03:00,1.68225,1.6824,1.682,1.682,330100000.0
2008-01-07 14:04:00,1.682,1.6821,1.6819,1.682,406000000.0
2008-01-07 14:05:00,1.682,1.682,1.6815,1.6815,416800000.0
2008-01-07 14:06:00,1.6816,1.6816,1.68065,1.6807,638300000.0
2008-01-07 14:07:00,1.6807,1.6809,1.6806,1.68075,297900000.0
2008-01-07 14:08:00,1.6808,1.68125,1.6805,1.6812,357200000.0
2008-01-07 14:09:00,1.6812,1.6812,1.6806,1.6807,461400000.0
2008-01-07 14:10:00,1.6807,1.6809,1.6805,1.6808,512900000.0
2008-01-07 14:11:00,1.6807,1.6815,1.6807,1.68145,417600000.0
2008-01-07 14:12:00,1.68145,1.68155,1.6811,1.6811,455500000.0
2008-01-07 14:13:00,1.6811,1.6816,1.681,1.6816,556700000.0
2008-01-07 14:14:00,1.6816,1.6817,1.68145,1.68155,464000000.0
2008-01-07 14:15:00,1.68155,1.68155,1.6811,1.6811,496000000.0
2008-01-07 14:16:00,1.6811,1.6812,1.6805,1.6806,335400000.0
2008-01-07 14:17:00,1.6806,1.6812,1.6805,1.6808,710600004.0
2008-01-07 14:18:00,1.68075,1.6809,1.6806,1.68075,577700001.0
2008-01-07 14:19:00,1.6808,1.6808,1.6802,1.6807,609900000.0
2008-01-07 14:20:00,1.6808,1.6812,1.6807,1.6812,478000000.0
2008-01-07 14:21:00,1.6812,1.6813,1.681,1.6813,241200000.0
2008-01-07 14:22:00,1.6813,1.6813,1.6806,1.6807,427300000.0
2008-01-07 14:23:00,1.6807,1.6807,1.6803,1.6804,392900000.0
2008-01-07 14:24:00,1.6804,1.68085,1.6804,1.6806,563700000.0
2008-01-07 14:25:00,1.6806,1.681,1.6805,1.6809,381600000.0
2008-01-07 14:26:00,1.6809,1.6814,1.6806,1.6813,1073900001.0
2008-01-07 14:27:00,1.6813,1.6826,1.681,1.6823,384900000.0
2008-01-07 14:28:00,1.6823,1.6823,1.6818,1.682,537200000.0
2008-01-07 14:29:00,1.682,1.6823,1.6818,1.6822,626300000.0
2008-01-07 14:30:00,1.6821,1.6823,1.682,1.6821,441800000.0
2008-01-07 14:31:00,1.6821,1.6824,1.6819,1.68225,537200000.0
2008-01-07 14:32:00,1.68225,1.6823,1.68195,1.68205,340400000.0
2008-01-07 14:33:00,1.68205,1.683,1.6818,1.6827,441800000.0
2008-01-07 14:34:00,1.68275,1.68315,1.6823,1.6828,542000000.0
2008-01-07 14:35:00,1.6828,1.68285,1.6824,1.6825,469600000.0
2008-01-07 14:36:00,1.68245,1.68275,1.6824,1.6827,378800000.0
2008-01-07 14:37:00,1.6827,1.6827,1.6823,1.6825,516400000.0
2008-01-07 14:38:00,1.6825,1.6834,1.6824,1.6834,594400000.0
2008-01-07 14:39:00,1.6834,1.68345,1.6825,1.6825,528000000.0
2008-01-07 14:40:00,1.6825,1.6826,1.6815,1.6818,510700000.0
2008-01-07 14:41:00,1.6818,1.6823,1.6818,1.682,521600000.0
2008-01-07 14:42:00,1.6819,1.68255,1.6818,1.6824,721500000.0
2008-01-07 14:43:00,1.6824,1.6824,1.6817,1.6818,568400000.0
2008-01-07 14:44:00,1.6818,1.6823,1.6816,1.6821,380000000.0
2008-01-07 14:45:00,1.6821,1.6824,1.6821,1.6823,532800000.0
2008-01-07 14:46:00,1.68225,1.6824,1.6821,1.6821,520400000.0
2008-01-07 14:47:00,1.6821,1.6825,1.682,1.6825,401200000.0
2008-01-07 14:48:00,1.6824,1.6832,1.6824,1.6831,333600000.0
2008-01-07 14:49:00,1.6831,1.6835,1.6828,1.6835,272800000.0
2008-01-07 14:50:00,1.6835,1.6835,1.6829,1.683,347600000.0
2008-01-07 14:51:00,1.683,1.6837,1.683,1.6834,575500000.0
2008-01-07 14:52:00,1.6834,1.6835,1.6829,1.6833,452400000.0
2008-01-07 14:53:00,1.6833,1.68355,1.6833,1.68345,347700000.0
2008-01-07 14:54:00,1.6835,1.6838,1.6834,1.6835,319400000.0
2008-01-07 14:55:00,1.6835,1.6835,1.6827,1.6827,564400000.0
2008-01-07 14:56:00,1.6827,1.6829,1.68245,1.6826,473600000.0
2008-01-07 14:57:00,1.6826,1.68295,1.6826,1.6829,500699999.0
2008-01-07 14:58:00,1.683,1.6832,1.6827,1.6832,475200000.0
2008-01-07 14:59:00,1.6832,1.6839,1.6831,1.68355,615300001.0
2008-01-07 15:00:00,1.68355,1.68375,1.6834,1.6835,619700000.0
2008-01-07 15:01:00,1.6835,1.6836,1.6828,1.6833,509200000.0
2008-01-07 15:02:00,1.6833,1.6837,1.6831,1.6837,531600000.0
2008-01-07 15:03:00,1.6837,1.6842,1.6837,1.6842,370300000.0
2008-01-07 15:04:00,1.6842,1.6842,1.684,1.684,289800000.0
2008-01-07 15:05:00,1.6841,1.6846,1.6839,1.68435,646900000.0
2008-01-07 15:06:00,1.6843,1.68435,1.68405,1.6841,328400000.0
2008-01-07 15:07:00,1.6841,1.68425,1.684,1.68415,416700000.0
2008-01-07 15:08:00,1.68415,1.68425,1.68395,1.6842,181500000.0
2008-01-07 15:09:00,1.6842,1.6845,1.684,1.6844,457300000.0
2008-01-07 15:10:00,1.6845,1.6847,1.6844,1.6847,639600000.0
2008-01-07 15:11:00,1.6847,1.6864,1.6847,1.6859,487000001.0
2008-01-07 15:12:00,1.6859,1.6859,1.6853,1.68575,399900000.0
2008-01-07 15:13:00,1.68575,1.68575,1.6855,1.6856,295500000.0
2008-01-07 15:14:00,1.6856,1.6857,1.6851,1.68525,408000000.0
2008-01-07 15:15:00,1.68525,1.68545,1.68495,1.68545,364400000.0
2008-01-07 15:16:00,1.68545,1.68565,1.6854,1.68565,389800000.0
2008-01-07 15:17:00,1.68575,1.68595,1.6854,1.68585,591800000.0
2008-01-07 15:18:00,1.68585,1.68605,1.6855,1.68555,516300000.0
2008-01-07 15:19:00,1.68555,1.68605,1.68555,1.686,529600000.0
2008-01-07 15:20:00,1.686,1.68635,1.68565,1.6861,483900000.0
2008-01-07 15:21:00,1.6861,1.6868,1.686,1.6866,552100001.0
2008-01-07 15:22:00,1.6866,1.68685,1.6863,1.68675,598000000.0
2008-01-07 15:23:00,1.68675,1.6869,1.6859,1.68615,576600000.0
2008-01-07 15:24:00,1.68615,1.6866,1.68585,1.6863,603200000.0
2008-01-07 15:25:00,1.6863,1.68725,1.6862,1.6869,663900000.0
2008-01-07 15:26:00,1.6869,1.68725,1.6867,1.68685,720600000.0
2008-01-07 15:27:00,1.68685,1.68685,1.6862,1.6862,539200000.0
2008-01-07 15:28:00,1.6862,1.6865,1.6861,1.6862,665700001.0
2008-01-07 15:29:00,1.6861,1.6862,1.68595,1.6861,654300000.0
2008-01-07 15:30:00,1.6861,1.6861,1.6859,1.686,452800000.0
2008-01-07 15:31:00,1.686,1.68615,1.686,1.686,361500002.0
2008-01-07 15:32:00,1.686,1.6862,1.68595,1.686,392000000.0
2008-01-07 15:33:00,1.686,1.6861,1.6859,1.6859,432800000.0
2008-01-07 15:34:00,1.6859,1.68595,1.68575,1.68595,192000000.0
2008-01-07 15:35:00,1.68595,1.6862,1.68585,1.6859,703200000.0
2008-01-07 15:36:00,1.6859,1.6861,1.6859,1.68605,224200000.0
2008-01-07 15:37:00,1.68605,1.68605,1.6857,1.68585,451100000.0
2008-01-07 15:38:00,1.68585,1.68595,1.6855,1.6855,376800000.0
2008-01-07 15:39:00,1.6855,1.686,1.6854,1.686,232400000.0
2008-01-07 15:40:00,1.686,1.686,1.68485,1.6853,766500000.0
2008-01-07 15:41:00,1.6853,1.6855,1.6853,1.6854,290400000.0
2008-01-07 15:42:00,1.6854,1.68545,1.6853,1.6853,474800000.0
2008-01-07 15:43:00,1.6853,1.68545,1.6849,1.6854,476800000.0
2008-01-07 15:44:00,1.6854,1.6856,1.6852,1.6853,318400000.0
2008-01-07 15:45:00,1.6853,1.6855,1.68525,1.6854,547800000.0
2008-01-07 15:46:00,1.6854,1.6857,1.685,1.6851,844900000.0
2008-01-07 15:47:00,1.685,1.6857,1.685,1.6854,731900000.0
2008-01-07 15:48:00,1.6854,1.68565,1.6852,1.68555,627600000.0
2008-01-07 15:49:00,1.68555,1.6856,1.68495,1.685,830700000.0
2008-01-07 15:50:00,1.685,1.6859,1.685,1.68585,684700000.0
2008-01-07 15:51:00,1.6858,1.6862,1.6858,1.6861,460800000.0
2008-01-07 15:52:00,1.6861,1.6862,1.6857,1.6858,570299999.0
2008-01-07 15:53:00,1.6858,1.68595,1.6858,1.68595,347200000.0
2008-01-07 15:54:00,1.68595,1.68595,1.6852,1.6853,687000000.0
2008-01-07 15:55:00,1.6854,1.68595,1.6854,1.6858,663600000.0
2008-01-07 15:56:00,1.6857,1.6862,1.6857,1.68615,536900000.0
2008-01-07 15:57:00,1.68615,1.6862,1.6858,1.6859,628800000.0
2008-01-07 15:58:00,1.6859,1.6862,1.68585,1.6859,224000000.0
2008-01-07 15:59:00,1.6859,1.6867,1.68585,1.6865,312300000.0
2008-01-07 16:00:00,1.6865,1.68665,1.6864,1.68655,303200000.0
2008-01-07 16:01:00,1.6865,1.6865,1.6861,1.6862,447100000.0
2008-01-07 16:02:00,1.6862,1.6866,1.6861,1.6866,536400000.0
2008-01-07 16:03:00,1.6866,1.6869,1.6864,1.6865,311300000.0
2008-01-07 16:04:00,1.6864,1.68655,1.6864,1.6864,414600000.0
2008-01-07 16:05:00,1.6864,1.6864,1.686,1.6861,468000000.0
2008-01-07 16:06:00,1.6861,1.6861,1.6856,1.6859,622799999.0
2008-01-07 16:07:00,1.6859,1.686,1.6858,1.6859,523200000.0
2008-01-07 16:08:00,1.6859,1.686,1.68575,1.6859,463200000.0
2008-01-07 16:09:00,1.6859,1.68595,1.68555,1.68595,500000000.0
2008-01-07 16:10:00,1.68595,1.6864,1.6859,1.6864,446200000.0
2008-01-07 16:11:00,1.6864,1.6865,1.68595,1.68615,543200000.0
2008-01-07 16:12:00,1.68615,1.68675,1.68605,1.6866,176800000.0
2008-01-07 16:13:00,1.6866,1.68665,1.68605,1.68605,287499999.0
2008-01-07 16:14:00,1.68605,1.6864,1.6858,1.6864,465200000.0
2008-01-07 16:15:00,1.6865,1.6868,1.686,1.6862,870099998.0
2008-01-07 16:16:00,1.6862,1.6862,1.6857,1.686,482400000.0
2008-01-07 16:17:00,1.686,1.6863,1.6857,1.6863,815000002.0
2008-01-07 16:18:00,1.6863,1.68655,1.6862,1.6862,743200000.0
2008-01-07 16:19:00,1.6862,1.6865,1.6853,1.6856,1152200000.0
2008-01-07 16:20:00,1.6855,1.6858,1.6855,1.68565,823600000.0
2008-01-07 16:21:00,1.6856,1.6858,1.68545,1.6857,462400000.0
2008-01-07 16:22:00,1.68575,1.68585,1.6855,1.68575,562500000.0
2008-01-07 16:23:00,1.68575,1.68615,1.68565,1.686,249100000.0
2008-01-07 16:24:00,1.68605,1.68665,1.6858,1.6865,541500000.0
2008-01-07 16:25:00,1.6866,1.6866,1.6861,1.68625,308200000.0
2008-01-07 16:26:00,1.68625,1.68625,1.6859,1.6859,248100000.0
2008-01-07 16:27:00,1.6859,1.68615,1.6859,1.686,514199998.0
2008-01-07 16:28:00,1.686,1.68655,1.686,1.68655,535800000.0
2008-01-07 16:29:00,1.68655,1.68655,1.686,1.6861,382900000.0
2008-01-07 16:30:00,1.6861,1.68645,1.686,1.6863,352500000.0
2008-01-07 16:31:00,1.68645,1.687,1.6863,1.6869,559300000.0
2008-01-07 16:32:00,1.6869,1.6873,1.6867,1.6872,628299999.0
2008-01-07 16:33:00,1.6872,1.6875,1.687,1.6874,649600000.0
2008-01-07 16:34:00,1.6874,1.6874,1.6867,1.6867,536600000.0
2008-01-07 16:35:00,1.6867,1.6878,1.6867,1.6878,687800000.0
2008-01-07 16:36:00,1.6878,1.68845,1.6877,1.6882,784800000.0
2008-01-07 16:37:00,1.6882,1.6886,1.6881,1.6885,568000000.0
2008-01-07 16:38:00,1.6885,1.6887,1.6883,1.6885,709600000.0
2008-01-07 16:39:00,1.6885,1.68875,1.6883,1.68835,616800000.0
2008-01-07 16:40:00,1.68835,1.6884,1.6875,1.68785,640200000.0
2008-01-07 16:41:00,1.68785,1.6882,1.6878,1.688,572100000.0
2008-01-07 16:42:00,1.688,1.68805,1.6876,1.68765,672399995.0
2008-01-07 16:43:00,1.68765,1.6877,1.6874,1.6874,596000000.0
2008-01-07 16:44:00,1.6874,1.68795,1.6874,1.6876,691200000.0
2008-01-07 16:45:00,1.6876,1.68765,1.6865,1.6865,660400000.0
2008-01-07 16:46:00,1.6866,1.6868,1.6865,1.68665,600000000.0
2008-01-07 16:47:00,1.68665,1.68705,1.68665,1.68685,530400000.0
2008-01-07 16:48:00,1.68685,1.687,1.6863,1.6864,774200000.0
2008-01-07 16:49:00,1.6864,1.6871,1.6864,1.6869,714399999.0
2008-01-07 16:50:00,1.6869,1.687,1.6865,1.6866,672899999.0
2008-01-07 16:51:00,1.6866,1.68735,1.6865,1.68715,624200000.0
2008-01-07 16:52:00,1.68715,1.6877,1.6868,1.6874,624200000.0
2008-01-07 16:53:00,1.6874,1.6874,1.687,1.68705,703200000.0
2008-01-07 16:54:00,1.68705,1.6875,1.687,1.6874,452400000.0
2008-01-07 16:55:00,1.6874,1.6875,1.687,1.6875,495200000.0
2008-01-07 16:56:00,1.6875,1.6878,1.6873,1.6878,502400000.0
2008-01-07 16:57:00,1.6878,1.6879,1.6875,1.6878,616800000.0
2008-01-07 16:58:00,1.6878,1.68795,1.6872,1.6877,543300000.0
2008-01-07 16:59:00,1.6877,1.68825,1.6877,1.6881,491400000.0
2008-01-07 17:00:00,1.6882,1.68895,1.6882,1.6888,644800000.0
2008-01-07 17:01:00,1.6888,1.6892,1.68875,1.6891,789600000.0
2008-01-07 17:02:00,1.6891,1.6899,1.6891,1.6898,698100000.0
2008-01-07 17:03:00,1.6899,1.69,1.6895,1.6897,309600000.0
2008-01-07 17:04:00,1.6897,1.69005,1.6896,1.6899,250000000.0
2008-01-07 17:05:00,1.68985,1.6899,1.68915,1.6892,722700000.0
2008-01-07 17:06:00,1.6892,1.6894,1.689,1.6894,502400000.0
2008-01-07 17:07:00,1.68945,1.6896,1.6892,1.6893,455000000.0
2008-01-07 17:08:00,1.6895,1.6895,1.6889,1.6889,561000000.0
2008-01-07 17:09:00,1.689,1.6895,1.689,1.6894,745400000.0
2008-01-07 17:10:00,1.6895,1.6898,1.6894,1.6896,771100000.0
2008-01-07 17:11:00,1.6896,1.68975,1.6893,1.6897,369800000.0
2008-01-07 17:12:00,1.6896,1.69025,1.6894,1.68995,442400000.0
2008-01-07 17:13:00,1.68995,1.6906,1.6898,1.69015,489500000.0
2008-01-07 17:14:00,1.69015,1.6905,1.68975,1.6899,610600000.0
2008-01-07 17:15:00,1.6899,1.691,1.6899,1.6908,890000001.0
2008-01-07 17:16:00,1.6907,1.69105,1.6906,1.69085,555200000.0
2008-01-07 17:17:00,1.69085,1.69085,1.69055,1.6906,556300001.0
2008-01-07 17:18:00,1.6907,1.6912,1.6904,1.6909,249200000.0
2008-01-07 17:19:00,1.6909,1.6918,1.6907,1.6913,367700000.0
2008-01-07 17:20:00,1.69135,1.69235,1.69135,1.6921,826300001.0
2008-01-07 17:21:00,1.6921,1.6922,1.6915,1.69175,758600001.0
2008-01-07 17:22:00,1.69175,1.69175,1.6913,1.6915,400300000.0
2008-01-07 17:23:00,1.6913,1.6914,1.6902,1.6902,714500000.0
2008-01-07 17:24:00,1.6902,1.6908,1.69,1.6908,606500000.0
2008-01-07 17:25:00,1.6908,1.69095,1.6903,1.69095,603100000.0
2008-01-07 17:26:00,1.69095,1.6912,1.6902,1.6905,770800000.0
2008-01-07 17:27:00,1.6905,1.6912,1.6904,1.6911,664200000.0
2008-01-07 17:28:00,1.69115,1.69195,1.6905,1.69065,711600000.0
2008-01-07 17:29:00,1.6907,1.6923,1.69045,1.69215,723500000.0
2008-01-07 17:30:00,1.69215,1.69235,1.6915,1.6916,726300000.0
2008-01-07 17:31:00,1.6916,1.6924,1.6914,1.6924,723300000.0
2008-01-07 17:32:00,1.69235,1.69275,1.692,1.6922,495300000.0
2008-01-07 17:33:00,1.6922,1.6924,1.6918,1.6919,485800000.0
2008-01-07 17:34:00,1.6919,1.692,1.6915,1.6917,607400000.0
2008-01-07 17:35:00,1.6917,1.69185,1.69155,1.6918,505500000.0
2008-01-07 17:36:00,1.6918,1.692,1.6913,1.6915,554700000.0
2008-01-07 17:37:00,1.6916,1.6916,1.69115,1.69115,561300000.0
2008-01-07 17:38:00,1.69115,1.6919,1.69115,1.6914,656500000.0
2008-01-07 17:39:00,1.6914,1.6914,1.6908,1.6911,368100000.0
2008-01-07 17:40:00,1.6911,1.6917,1.6911,1.6916,319700000.0
2008-01-07 17:41:00,1.69155,1.6916,1.69095,1.69125,670800000.0
2008-01-07 17:42:00,1.69125,1.6916,1.6911,1.69125,523400000.0
2008-01-07 17:43:00,1.69155,1.6916,1.6909,1.69115,601800000.0
2008-01-07 17:44:00,1.6912,1.6915,1.6911,1.69145,328900000.0
2008-01-07 17:45:00,1.69145,1.6916,1.6912,1.69145,718700000.0
2008-01-07 17:46:00,1.6914,1.69175,1.6914,1.6916,807200000.0
2008-01-07 17:47:00,1.6916,1.6924,1.6916,1.6924,596800000.0
2008-01-07 17:48:00,1.6924,1.6944,1.6924,1.6938,480400000.0
2008-01-07 17:49:00,1.6938,1.694,1.6931,1.6935,817300000.0
2008-01-07 17:50:00,1.69345,1.6939,1.69315,1.6933,611600000.0
2008-01-07 17:51:00,1.6933,1.69445,1.6932,1.69335,594000000.0
2008-01-07 17:52:00,1.69335,1.6938,1.69305,1.6937,119200000.0
2008-01-07 17:53:00,1.6937,1.69405,1.6932,1.6932,365000000.0
2008-01-07 17:54:00,1.6932,1.6933,1.69285,1.69285,914600000.0
2008-01-07 17:55:00,1.69285,1.6936,1.69285,1.6934,488500000.0
2008-01-07 17:56:00,1.69345,1.69355,1.6931,1.6933,491200000.0
2008-01-07 17:57:00,1.6933,1.6935,1.6931,1.69335,747899999.0
2008-01-07 17:58:00,1.6934,1.69375,1.69315,1.69335,305400000.0
2008-01-07 17:59:00,1.69335,1.69345,1.69215,1.6922,397600000.0
2008-01-07 18:00:00,1.6922,1.6925,1.6918,1.6918,682500000.0
2008-01-07 18:01:00,1.6918,1.6922,1.6909,1.69105,1093599997.0
2008-01-07 18:02:00,1.69105,1.6913,1.6908,1.69095,765500000.0
2008-01-07 18:03:00,1.69095,1.6911,1.6906,1.6911,539900000.0
2008-01-07 18:04:00,1.691,1.6913,1.6908,1.69085,436200000.0
2008-01-07 18:05:00,1.69085,1.69095,1.69055,1.69065,425100000.0
2008-01-07 18:06:00,1.69065,1.6908,1.6903,1.6906,297300000.0
2008-01-07 18:07:00,1.6906,1.6907,1.68985,1.68985,199200000.0
2008-01-07 18:08:00,1.68985,1.6902,1.68925,1.6895,800400000.0
2008-01-07 18:09:00,1.6895,1.68965,1.68845,1.6886,585000000.0
2008-01-07 18:10:00,1.6886,1.689,1.68825,1.6885,806100001.0
2008-01-07 18:11:00,1.6885,1.6891,1.68825,1.6885,419100000.0
2008-01-07 18:12:00,1.6885,1.68885,1.6882,1.6887,350100000.0
2008-01-07 18:13:00,1.6887,1.6894,1.6887,1.6889,475000000.0
2008-01-07 18:14:00,1.6889,1.689,1.6885,1.6885,487500000.0
2008-01-07 18:15:00,1.6885,1.6889,1.6885,1.6888,508199999.0
2008-01-07 18:16:00,1.6888,1.6889,1.6877,1.68795,837700000.0
2008-01-07 18:17:00,1.68795,1.68825,1.6873,1.6881,854400000.0
2008-01-07 18:18:00,1.68815,1.6884,1.688,1.688,959999999.0
2008-01-07 18:19:00,1.68805,1.6886,1.68805,1.68845,500400000.0
2008-01-07 18:20:00,1.68845,1.6891,1.6884,1.6884,797800000.0
2008-01-07 18:21:00,1.6884,1.6891,1.6883,1.689,700800000.0
2008-01-07 18:22:00,1.68895,1.6893,1.6888,1.68895,633500000.0
2008-01-07 18:23:00,1.68895,1.6891,1.68845,1.6891,746000000.0
2008-01-07 18:24:00,1.6891,1.6893,1.6884,1.68895,817400000.0
2008-01-07 18:25:00,1.68895,1.6891,1.6882,1.68855,318000000.0
2008-01-07 18:26:00,1.68855,1.68915,1.68835,1.68875,289400000.0
2008-01-07 18:27:00,1.68875,1.689,1.6884,1.689,592000000.0
2008-01-07 18:28:00,1.689,1.689,1.6884,1.6885,345300000.0
2008-01-07 18:29:00,1.6885,1.6885,1.6882,1.68835,191400000.0
2008-01-07 18:30:00,1.6883,1.68845,1.6873,1.6873,461000000.0
2008-01-07 18:31:00,1.6873,1.68775,1.6871,1.6874,860000000.0
2008-01-07 18:32:00,1.6874,1.6876,1.68635,1.68635,887800000.0
2008-01-07 18:33:00,1.68635,1.68695,1.686,1.68615,1002200001.0
2008-01-07 18:34:00,1.6862,1.6863,1.6837,1.68465,807900000.0
2008-01-07 18:35:00,1.6847,1.6855,1.6838,1.6854,924700001.0
2008-01-07 18:36:00,1.68545,1.6856,1.684,1.6848,805499991.0
2008-01-07 18:37:00,1.6847,1.6853,1.6846,1.68495,759099994.0
2008-01-07 18:38:00,1.685,1.6854,1.68495,1.68535,433100000.0
2008-01-07 18:39:00,1.6853,1.6859,1.6853,1.6854,658000000.0
2008-01-07 18:40:00,1.6854,1.68615,1.6853,1.6856,752100000.0
2008-01-07 18:41:00,1.6856,1.6861,1.68525,1.686,822199998.0
2008-01-07 18:42:00,1.6861,1.68615,1.68575,1.68605,625700000.0
2008-01-07 18:43:00,1.6861,1.6863,1.6854,1.6854,557500000.0
2008-01-07 18:44:00,1.68545,1.6856,1.685,1.68535,634300000.0
2008-01-07 18:45:00,1.68535,1.68535,1.6847,1.6849,525700000.0
2008-01-07 18:46:00,1.6849,1.68525,1.6849,1.6852,338500000.0
2008-01-07 18:47:00,1.6852,1.68605,1.6852,1.6858,488000000.0
2008-01-07 18:48:00,1.6858,1.68585,1.685,1.6851,657899999.0
2008-01-07 18:49:00,1.685,1.6854,1.685,1.6853,633100000.0
2008-01-07 18:50:00,1.6853,1.6854,1.685,1.6851,454500000.0
2008-01-07 18:51:00,1.6851,1.6851,1.68455,1.685,571500000.0
2008-01-07 18:52:00,1.685,1.68525,1.6848,1.68515,343400000.0
2008-01-07 18:53:00,1.68515,1.686,1.68515,1.6857,653600000.0
2008-01-07 18:54:00,1.6857,1.6858,1.6853,1.6854,521799998.0
2008-01-07 18:55:00,1.6854,1.6857,1.685,1.6855,695800000.0
2008-01-07 18:56:00,1.68555,1.68575,1.6853,1.6853,509800001.0
2008-01-07 18:57:00,1.6853,1.6856,1.68495,1.685,958499998.0
2008-01-07 18:58:00,1.685,1.6856,1.685,1.6853,539499999.0
2008-01-07 18:59:00,1.6853,1.6855,1.6852,1.6854,279100000.0
2008-01-07 19:00:00,1.6854,1.6855,1.68515,1.6853,351200000.0
2008-01-07 19:01:00,1.6853,1.68575,1.68505,1.68555,526699997.0
2008-01-07 19:02:00,1.68555,1.6858,1.6855,1.68565,367900000.0
2008-01-07 19:03:00,1.68565,1.6858,1.6848,1.6852,565800000.0
2008-01-07 19:04:00,1.6852,1.6856,1.6851,1.68535,377400000.0
2008-01-07 19:05:00,1.6853,1.68575,1.6851,1.6853,258500000.0
2008-01-07 19:06:00,1.6853,1.6855,1.6852,1.68545,81300000.0
2008-01-07 19:07:00,1.68545,1.6865,1.68525,1.6864,280400000.0
2008-01-07 19:08:00,1.6864,1.68665,1.6864,1.68645,411400000.0
2008-01-07 19:09:00,1.6864,1.68695,1.6863,1.6868,250900000.0
2008-01-07 19:10:00,1.6868,1.68715,1.6868,1.6871,315600000.0
2008-01-07 19:11:00,1.6871,1.6881,1.6871,1.688,481500000.0
2008-01-07 19:12:00,1.688,1.6884,1.6879,1.68815,258500000.0
2008-01-07 19:13:00,1.6881,1.6882,1.6872,1.6874,379300000.0
2008-01-07 19:14:00,1.6874,1.6875,1.6872,1.68735,382400000.0
2008-01-07 19:15:00,1.68735,1.68735,1.68695,1.6872,452000000.0
2008-01-07 19:16:00,1.6872,1.68905,1.6872,1.68815,601100000.0
2008-01-07 19:17:00,1.68825,1.6883,1.68795,1.6881,521600000.0
2008-01-07 19:18:00,1.68815,1.68825,1.6874,1.6875,487700000.0
2008-01-07 19:19:00,1.6875,1.6877,1.68715,1.6872,345400000.0
2008-01-07 19:20:00,1.6873,1.68785,1.68695,1.68695,506799999.0
2008-01-07 19:21:00,1.68705,1.68775,1.687,1.68725,464900000.0
2008-01-07 19:22:00,1.68725,1.68735,1.6867,1.687,529200000.0
2008-01-07 19:23:00,1.687,1.6871,1.68615,1.6862,438000000.0
2008-01-07 19:24:00,1.6862,1.6862,1.6859,1.6859,445400000.0
2008-01-07 19:25:00,1.6859,1.68615,1.68585,1.68595,562000000.0
2008-01-07 19:26:00,1.686,1.6865,1.68595,1.6861,410900000.0
2008-01-07 19:27:00,1.6861,1.6861,1.6857,1.68575,429600000.0
2008-01-07 19:28:00,1.68575,1.686,1.6857,1.6859,271800000.0
2008-01-07 19:29:00,1.6859,1.68625,1.6859,1.68625,163500000.0
2008-01-07 19:30:00,1.68625,1.6863,1.6857,1.6862,365100000.0
2008-01-07 19:31:00,1.6862,1.6863,1.6852,1.6853,324900000.0
2008-01-07 19:32:00,1.68535,1.6855,1.68505,1.6851,499200000.0
2008-01-07 19:33:00,1.6851,1.6853,1.68505,1.6852,366100000.0
2008-01-07 19:34:00,1.68515,1.6853,1.6851,1.6852,94900000.0
2008-01-07 19:35:00,1.6852,1.6852,1.6847,1.68485,249100000.0
2008-01-07 19:36:00,1.6848,1.68555,1.68475,1.68535,321800000.0
2008-01-07 19:37:00,1.68535,1.68565,1.6853,1.6853,61600000.0
2008-01-07 19:38:00,1.6853,1.6853,1.68495,1.68495,295800000.0
2008-01-07 19:39:00,1.68495,1.68515,1.6849,1.68505,160200000.0
2008-01-07 19:40:00,1.68505,1.68515,1.6847,1.6848,404600000.0
2008-01-07 19:41:00,1.68475,1.6856,1.68475,1.68495,460300000.0
2008-01-07 19:42:00,1.68495,1.6855,1.6848,1.68515,173200000.0
2008-01-07 19:43:00,1.6852,1.6854,1.68495,1.6852,185200000.0
2008-01-07 19:44:00,1.6852,1.68535,1.68515,1.6852,69600000.0
2008-01-07 19:45:00,1.6852,1.6853,1.68515,1.68525,76500000.0
2008-01-07 19:46:00,1.6853,1.6853,1.68505,1.6851,77700000.0
2008-01-07 19:47:00,1.6851,1.6854,1.6851,1.68535,27300000.0
2008-01-07 19:48:00,1.68535,1.68535,1.68485,1.68505,46200000.0
2008-01-07 19:49:00,1.68515,1.68525,1.685,1.68515,54700000.0
2008-01-07 19:50:00,1.68515,1.6856,1.685,1.68505,158500000.0
2008-01-07 19:51:00,1.68505,1.6852,1.68495,1.6852,246300000.0
2008-01-07 19:52:00,1.6852,1.6856,1.68485,1.6855,110400000.0
2008-01-07 19:53:00,1.6855,1.6855,1.6852,1.6852,253600000.0
2008-01-07 19:54:00,1.68515,1.68525,1.68495,1.685,212400000.0
2008-01-07 19:55:00,1.685,1.6855,1.685,1.68525,66700000.0
2008-01-07 19:56:00,1.68525,1.68555,1.6849,1.6853,302800000.0
2008-01-07 19:57:00,1.6853,1.68545,1.685,1.6851,222900000.0
2008-01-07 19:58:00,1.6851,1.6855,1.685,1.68515,208100000.0
2008-01-07 19:59:00,1.68515,1.6852,1.68465,1.6852,259500000.0
2008-01-07 20:00:00,1.6852,1.6856,1.68515,1.6856,184400000.0
2008-01-07 20:01:00,1.68555,1.68555,1.68515,1.68535,243500000.0
2008-01-07 20:02:00,1.68535,1.6854,1.6853,1.6854,193300000.0
2008-01-07 20:03:00,1.6854,1.6855,1.6853,1.6855,208900000.0
2008-01-07 20:04:00,1.6855,1.6857,1.6854,1.6855,201100000.0
2008-01-07 20:05:00,1.6855,1.6855,1.68525,1.6854,327200000.0
2008-01-07 20:06:00,1.6854,1.68555,1.6853,1.6855,188200000.0
2008-01-07 20:07:00,1.6855,1.6855,1.68505,1.6851,183200000.0
2008-01-07 20:08:00,1.6851,1.6852,1.6848,1.6852,279500000.0
2008-01-07 20:09:00,1.6852,1.6853,1.68515,1.68525,189900000.0
2008-01-07 20:10:00,1.68525,1.68525,1.685,1.685,198700000.0
2008-01-07 20:11:00,1.685,1.6864,1.6848,1.6863,276900000.0
2008-01-07 20:12:00,1.6863,1.6863,1.68555,1.6856,128700000.0
2008-01-07 20:13:00,1.6856,1.68605,1.6856,1.68605,72600000.0
2008-01-07 20:14:00,1.68605,1.68605,1.68545,1.68545,284400000.0
2008-01-07 20:15:00,1.6856,1.6858,1.68545,1.68555,184900000.0
2008-01-07 20:16:00,1.6857,1.6857,1.6854,1.6854,149100000.0
2008-01-07 20:17:00,1.68545,1.68575,1.6854,1.6855,197900000.0
2008-01-07 20:18:00,1.6855,1.68595,1.68545,1.68575,285100000.0
2008-01-07 20:19:00,1.6858,1.68585,1.68535,1.6854,225700000.0
2008-01-07 20:20:00,1.6854,1.68585,1.6854,1.68585,210600000.0
2008-01-07 20:21:00,1.68585,1.68595,1.68555,1.6857,385900000.0
2008-01-07 20:22:00,1.6857,1.6861,1.6857,1.68605,182600000.0
2008-01-07 20:23:00,1.68605,1.68605,1.68585,1.68585,211000000.0
2008-01-07 20:24:00,1.686,1.686,1.68585,1.68585,145700000.0
2008-01-07 20:25:00,1.68585,1.68595,1.6857,1.6859,315300000.0
2008-01-07 20:26:00,1.6859,1.6861,1.68585,1.68595,216500000.0
2008-01-07 20:27:00,1.68595,1.6863,1.68595,1.6861,238500000.0
2008-01-07 20:28:00,1.68605,1.68615,1.68595,1.68605,228500000.0
2008-01-07 20:29:00,1.68605,1.6861,1.68585,1.68595,176200000.0
2008-01-07 20:30:00,1.68595,1.6866,1.68595,1.6865,248200000.0
2008-01-07 20:31:00,1.6865,1.6868,1.6865,1.6866,226300000.0
2008-01-07 20:32:00,1.6866,1.6866,1.6866,1.6866,35200000.0
2008-01-07 20:33:00,1.6864,1.68665,1.68625,1.68625,234000000.0
2008-01-07 20:34:00,1.68625,1.68625,1.68585,1.68585,270300000.0
2008-01-07 20:35:00,1.6859,1.686,1.6857,1.6859,369400000.0
2008-01-07 20:36:00,1.6859,1.686,1.68575,1.68575,197100000.0
2008-01-07 20:37:00,1.68575,1.6858,1.68555,1.6858,163000000.0
2008-01-07 20:38:00,1.6858,1.68605,1.68565,1.68605,308600000.0
2008-01-07 20:39:00,1.68605,1.6863,1.68595,1.6862,186600000.0
2008-01-07 20:40:00,1.6862,1.6864,1.68615,1.6864,230400000.0
2008-01-07 20:41:00,1.6864,1.68665,1.6864,1.68655,272000000.0
2008-01-07 20:42:00,1.68655,1.6872,1.6865,1.6872,226600000.0
2008-01-07 20:43:00,1.687,1.6876,1.687,1.68735,271000000.0
2008-01-07 20:44:00,1.6876,1.6881,1.6874,1.68805,295400000.0
2008-01-07 20:45:00,1.68805,1.68855,1.688,1.68825,354400000.0
2008-01-07 20:46:00,1.68825,1.68895,1.68825,1.68895,423400000.0
2008-01-07 20:47:00,1.68875,1.68895,1.68855,1.6887,503400000.0
2008-01-07 20:48:00,1.6887,1.68925,1.6887,1.6892,246400000.0
2008-01-07 20:49:00,1.6892,1.6893,1.68885,1.6892,382400000.0
2008-01-07 20:50:00,1.6892,1.6892,1.68825,1.68845,357000000.0
2008-01-07 20:51:00,1.68845,1.68895,1.68835,1.6887,362600000.0
2008-01-07 20:52:00,1.68855,1.6888,1.68825,1.6884,347000000.0
2008-01-07 20:53:00,1.68845,1.6885,1.6882,1.6884,224000000.0
2008-01-07 20:54:00,1.6884,1.68855,1.6882,1.6883,277900000.0
2008-01-07 20:55:00,1.6883,1.68835,1.68795,1.68805,132800000.0
2008-01-07 20:56:00,1.68805,1.6883,1.68805,1.68825,266900000.0
2008-01-07 20:57:00,1.68825,1.6887,1.68815,1.68825,336300000.0
2008-01-07 20:58:00,1.6884,1.6884,1.68795,1.68795,342600000.0
2008-01-07 20:59:00,1.68795,1.6883,1.68795,1.68825,212200000.0
2008-01-07 21:00:00,1.68825,1.68825,1.68785,1.6882,311900000.0
2008-01-07 21:01:00,1.6882,1.6882,1.68795,1.68795,163200000.0
2008-01-07 21:02:00,1.68795,1.6883,1.68785,1.6882,399700000.0
2008-01-07 21:03:00,1.68805,1.68875,1.68805,1.6885,334000000.0
2008-01-07 21:04:00,1.6885,1.68865,1.68825,1.6884,346300000.0
2008-01-07 21:05:00,1.6884,1.6885,1.68795,1.68795,235200000.0
2008-01-07 21:06:00,1.68805,1.6882,1.68785,1.688,248000000.0
2008-01-07 21:07:00,1.688,1.6881,1.68765,1.6877,340900000.0
2008-01-07 21:08:00,1.6877,1.68845,1.68765,1.68845,332800000.0
2008-01-07 21:09:00,1.68845,1.68875,1.68845,1.68855,273300000.0
2008-01-07 21:10:00,1.68855,1.68895,1.68855,1.6886,313800000.0
2008-01-07 21:11:00,1.6886,1.6886,1.68835,1.68845,216700000.0
2008-01-07 21:12:00,1.6884,1.6884,1.68815,1.68815,214400000.0
2008-01-07 21:13:00,1.68815,1.68815,1.6879,1.6879,188800000.0
2008-01-07 21:14:00,1.6879,1.688,1.68775,1.68795,306800000.0
2008-01-07 21:15:00,1.68785,1.688,1.68785,1.68795,211300000.0
2008-01-07 21:16:00,1.68795,1.68795,1.68735,1.68735,345900000.0
2008-01-07 21:17:00,1.68735,1.68735,1.68715,1.68715,197600000.0
2008-01-07 21:18:00,1.68725,1.68745,1.68675,1.6873,512700000.0
2008-01-07 21:19:00,1.6873,1.6873,1.68685,1.68705,428900000.0
2008-01-07 21:20:00,1.6872,1.6874,1.68695,1.6874,123400000.0
2008-01-07 21:21:00,1.6874,1.6875,1.6874,1.6875,36000000.0
2008-01-07 21:22:00,1.6875,1.6876,1.68745,1.6875,73600000.0
2008-01-07 21:23:00,1.6875,1.68755,1.6875,1.68755,40800000.0
2008-01-07 21:24:00,1.68755,1.68755,1.6874,1.68755,38300000.0
2008-01-07 21:25:00,1.68755,1.68755,1.68735,1.68735,43200000.0
2008-01-07 21:26:00,1.6874,1.6881,1.68735,1.6881,185100000.0
2008-01-07 21:27:00,1.6881,1.6882,1.68795,1.688,305000000.0
2008-01-07 21:28:00,1.688,1.68825,1.6879,1.6882,312000000.0
2008-01-07 21:29:00,1.6882,1.68825,1.68775,1.6881,339200000.0
2008-01-07 21:30:00,1.6881,1.68815,1.6879,1.68805,327900000.0
2008-01-07 21:31:00,1.68805,1.6882,1.6879,1.688,248100000.0
2008-01-07 21:32:00,1.688,1.68805,1.68785,1.68795,196500000.0
2008-01-07 21:33:00,1.68805,1.6882,1.6879,1.688,395000000.0
2008-01-07 21:34:00,1.688,1.6881,1.68755,1.68765,383000000.0
2008-01-07 21:35:00,1.68765,1.68765,1.68725,1.6874,402900000.0
2008-01-07 21:36:00,1.6874,1.68745,1.68735,1.6874,303800000.0
2008-01-07 21:37:00,1.6874,1.68745,1.68735,1.6874,373800000.0
2008-01-07 21:38:00,1.6874,1.6874,1.68735,1.6874,150400000.0
2008-01-07 21:39:00,1.6874,1.6875,1.68735,1.6874,339800000.0
2008-01-07 21:40:00,1.6874,1.68745,1.68725,1.68735,380500000.0
2008-01-07 21:41:00,1.68735,1.68745,1.68715,1.68725,293300000.0
2008-01-07 21:42:00,1.68725,1.68765,1.68725,1.68765,436500000.0
2008-01-07 21:43:00,1.68765,1.68845,1.68765,1.6882,417100000.0
2008-01-07 21:44:00,1.6882,1.68835,1.6882,1.6883,295200000.0
2008-01-07 21:45:00,1.6883,1.68845,1.68825,1.68825,169700000.0
2008-01-07 21:46:00,1.6883,1.6888,1.6883,1.6888,330600000.0
2008-01-07 21:47:00,1.68885,1.68895,1.68875,1.68895,271500000.0
2008-01-07 21:48:00,1.68895,1.68915,1.68875,1.68915,213800000.0
2008-01-07 21:49:00,1.68915,1.68915,1.68905,1.68915,248100000.0
2008-01-07 21:50:00,1.68915,1.68925,1.68895,1.689,271900000.0
2008-01-07 21:51:00,1.689,1.68955,1.689,1.68945,136200000.0
2008-01-07 21:52:00,1.68945,1.6896,1.6892,1.68955,102600000.0
2008-01-07 21:53:00,1.68955,1.6898,1.68945,1.68955,82700000.0
2008-01-07 21:54:00,1.68955,1.6902,1.6892,1.6902,150000000.0
2008-01-07 21:55:00,1.6902,1.69045,1.68995,1.69005,334100000.0
2008-01-07 21:56:00,1.69005,1.69025,1.69005,1.6901,317900000.0
2008-01-07 21:57:00,1.6901,1.6903,1.68985,1.6901,315000000.0
2008-01-07 21:58:00,1.69005,1.69065,1.69005,1.69065,397600000.0
2008-01-07 21:59:00,1.69065,1.6912,1.69055,1.6906,458300000.0
2008-01-07 22:00:00,1.69055,1.691,1.69025,1.69035,599100000.0
2008-01-07 22:01:00,1.69035,1.691,1.6903,1.6907,509100000.0
2008-01-07 22:02:00,1.6907,1.69075,1.6904,1.6904,398300000.0
2008-01-07 22:03:00,1.6904,1.6909,1.69025,1.6909,229500000.0
2008-01-07 22:04:00,1.6909,1.69135,1.6907,1.69135,244300000.0
2008-01-07 22:05:00,1.69135,1.69135,1.69085,1.69095,231800000.0
2008-01-07 22:06:00,1.6909,1.69145,1.69085,1.69145,273400000.0
2008-01-07 22:07:00,1.69145,1.69165,1.6912,1.6915,331600000.0
2008-01-07 22:08:00,1.6915,1.6916,1.6914,1.6915,279500000.0
2008-01-07 22:09:00,1.6915,1.69185,1.6915,1.69155,398400000.0
2008-01-07 22:10:00,1.69155,1.6917,1.69145,1.69165,315200000.0
2008-01-07 22:11:00,1.69165,1.69175,1.69125,1.69135,323600000.0
2008-01-07 22:12:00,1.6915,1.69165,1.69115,1.69165,619600000.0
2008-01-07 22:13:00,1.69165,1.69185,1.69155,1.69185,545000000.0
2008-01-07 22:14:00,1.69175,1.69195,1.69145,1.69155,443500000.0
2008-01-07 22:15:00,1.69165,1.69175,1.69145,1.69175,424800000.0
2008-01-07 22:16:00,1.69165,1.69185,1.69155,1.6916,287000000.0
2008-01-07 22:17:00,1.6916,1.6917,1.6914,1.6917,252800000.0
2008-01-07 22:18:00,1.6917,1.6918,1.6914,1.69175,256800000.0
2008-01-07 22:19:00,1.69175,1.69185,1.69145,1.69145,328800000.0
2008-01-07 22:20:00,1.69145,1.6916,1.69145,1.6915,264800000.0
2008-01-07 22:21:00,1.6915,1.6915,1.69115,1.69115,194800000.0
2008-01-07 22:22:00,1.69115,1.6915,1.69115,1.69135,309400000.0
2008-01-07 22:23:00,1.69135,1.6914,1.691,1.6912,341900000.0
2008-01-07 22:24:00,1.6912,1.6916,1.69065,1.69125,435900000.0
2008-01-07 22:25:00,1.69125,1.692,1.69115,1.6918,368800000.0
2008-01-07 22:26:00,1.6918,1.6922,1.6917,1.6921,455400000.0
2008-01-07 22:27:00,1.6921,1.69215,1.69165,1.69175,269300000.0
2008-01-07 22:28:00,1.69175,1.6918,1.69145,1.69175,493200000.0
2008-01-07 22:29:00,1.69175,1.69195,1.69155,1.69165,455200000.0
2008-01-07 22:30:00,1.69165,1.69195,1.69155,1.6918,333000000.0
2008-01-07 22:31:00,1.6918,1.692,1.69155,1.69165,266900000.0
2008-01-07 22:32:00,1.69165,1.69175,1.6912,1.69175,240200000.0
2008-01-07 22:33:00,1.69175,1.6919,1.69145,1.69165,266200000.0
2008-01-07 22:34:00,1.69165,1.69175,1.6915,1.69165,175900000.0
2008-01-07 22:35:00,1.69165,1.69175,1.6915,1.6917,180600000.0
2008-01-07 22:36:00,1.6917,1.6918,1.69155,1.69165,240000000.0
2008-01-07 22:37:00,1.69165,1.6917,1.69085,1.69095,385600000.0
2008-01-07 22:38:00,1.69095,1.6913,1.6909,1.69125,354500000.0
2008-01-07 22:39:00,1.69125,1.69145,1.69085,1.6914,448600000.0
2008-01-07 22:40:00,1.6914,1.69225,1.69125,1.69195,576100000.0
2008-01-07 22:41:00,1.6921,1.69235,1.69165,1.6922,526800000.0
2008-01-07 22:42:00,1.6922,1.6925,1.69195,1.69245,347800000.0
2008-01-07 22:43:00,1.69245,1.69245,1.69215,1.69235,278300000.0
2008-01-07 22:44:00,1.69235,1.69235,1.6914,1.6914,402600000.0
2008-01-07 22:45:00,1.6914,1.6914,1.69075,1.691,378100000.0
2008-01-07 22:46:00,1.691,1.691,1.68975,1.6902,444300000.0
2008-01-07 22:47:00,1.6902,1.6903,1.6894,1.69,550300000.0
2008-01-07 22:48:00,1.69,1.69015,1.68915,1.6893,449900000.0
2008-01-07 22:49:00,1.68925,1.68965,1.68725,1.68765,460600000.0
2008-01-07 22:50:00,1.68775,1.688,1.68745,1.688,390200000.0
2008-01-07 22:51:00,1.688,1.6887,1.6879,1.6879,359300000.0
2008-01-07 22:52:00,1.6879,1.688,1.687,1.687,215100000.0
2008-01-07 22:53:00,1.687,1.6877,1.68685,1.6874,360000000.0
2008-01-07 22:54:00,1.6874,1.6877,1.6873,1.6874,211400000.0
2008-01-07 22:55:00,1.68735,1.68795,1.6873,1.6875,187300000.0
2008-01-07 22:56:00,1.6875,1.6875,1.6866,1.68695,122400000.0
2008-01-07 22:57:00,1.68695,1.6874,1.68685,1.68735,120800000.0
2008-01-07 22:58:00,1.68735,1.68755,1.68565,1.6857,425900000.0
2008-01-07 22:59:00,1.6857,1.68675,1.6857,1.68665,441000000.0
2008-01-07 23:00:00,1.6867,1.6867,1.68615,1.68655,116600000.0
2008-01-07 23:01:00,1.68655,1.68685,1.68595,1.68605,138600000.0
2008-01-07 23:02:00,1.68615,1.6863,1.6859,1.68615,248700000.0
2008-01-07 23:03:00,1.68615,1.6866,1.6859,1.6865,86200000.0
2008-01-07 23:04:00,1.6865,1.68685,1.6863,1.68655,80800000.0
2008-01-07 23:05:00,1.68655,1.6867,1.68615,1.6864,71000000.0
2008-01-07 23:06:00,1.6864,1.6866,1.6864,1.6866,26200000.0
2008-01-07 23:07:00,1.6866,1.6868,1.68625,1.6868,59200000.0
2008-01-07 23:08:00,1.6868,1.6868,1.68665,1.6868,34300000.0
2008-01-07 23:09:00,1.6868,1.687,1.6867,1.687,31400000.0
2008-01-07 23:10:00,1.68695,1.687,1.68605,1.6863,86700000.0
2008-01-07 23:11:00,1.6863,1.6864,1.68595,1.68595,152800000.0
2008-01-07 23:12:00,1.68585,1.68645,1.68575,1.68635,176300000.0
2008-01-07 23:13:00,1.68635,1.68635,1.68575,1.6861,139400000.0
2008-01-07 23:14:00,1.6861,1.6863,1.68585,1.68625,155500000.0
2008-01-07 23:15:00,1.68625,1.68655,1.686,1.68625,98300000.0
2008-01-07 23:16:00,1.68625,1.68625,1.68565,1.6861,63600000.0
2008-01-07 23:17:00,1.6861,1.6861,1.6854,1.6854,43000000.0
2008-01-07 23:18:00,1.6854,1.6863,1.6854,1.68625,46100000.0
2008-01-07 23:19:00,1.68625,1.68625,1.68495,1.68515,81100000.0
2008-01-07 23:20:00,1.68515,1.6854,1.68495,1.6853,108400000.0
2008-01-07 23:21:00,1.6853,1.6854,1.68505,1.68525,114000000.0
2008-01-07 23:22:00,1.68525,1.68535,1.68515,1.6853,47500000.0
2008-01-07 23:23:00,1.6853,1.6854,1.68495,1.68505,46100000.0
2008-01-07 23:24:00,1.68505,1.68525,1.68495,1.68505,32300000.0
2008-01-07 23:25:00,1.685,1.685,1.68485,1.68495,24900000.0
2008-01-07 23:26:00,1.68495,1.6851,1.68485,1.6851,46800000.0
2008-01-07 23:27:00,1.6851,1.6851,1.6846,1.6851,22200000.0
2008-01-07 23:28:00,1.6851,1.6851,1.685,1.68505,30100000.0
2008-01-07 23:29:00,1.68505,1.6852,1.68485,1.6852,87200000.0
2008-01-07 23:30:00,1.6852,1.6852,1.68465,1.68485,71400000.0
2008-01-07 23:31:00,1.6849,1.685,1.68465,1.685,97200000.0
2008-01-07 23:32:00,1.685,1.6851,1.6849,1.68505,42400000.0
2008-01-07 23:33:00,1.68505,1.68515,1.68465,1.6851,122500000.0
2008-01-07 23:34:00,1.6851,1.6851,1.685,1.685,29600000.0
2008-01-07 23:35:00,1.685,1.6851,1.6849,1.6849,34300000.0
2008-01-07 23:36:00,1.6849,1.6849,1.6848,1.6849,11200000.0
2008-01-07 23:37:00,1.6849,1.6849,1.68365,1.6838,100500000.0
2008-01-07 23:38:00,1.6838,1.68415,1.68375,1.68415,88300000.0
2008-01-07 23:39:00,1.68415,1.68455,1.68415,1.68435,92600000.0
2008-01-07 23:40:00,1.68435,1.68435,1.68395,1.68415,240500000.0
2008-01-07 23:41:00,1.68415,1.68445,1.68415,1.68425,88800000.0
2008-01-07 23:42:00,1.68435,1.6844,1.68415,1.68425,53600000.0
2008-01-07 23:43:00,1.68425,1.68435,1.68415,1.68425,48800000.0
2008-01-07 23:44:00,1.68425,1.6844,1.68415,1.68415,45600000.0
2008-01-07 23:45:00,1.68415,1.6842,1.68395,1.68395,94400000.0
2008-01-07 23:46:00,1.68405,1.68415,1.68385,1.68415,108100000.0
2008-01-07 23:47:00,1.68415,1.6842,1.68385,1.68385,116400000.0
2008-01-07 23:48:00,1.68385,1.6843,1.6837,1.68395,60200000.0
2008-01-07 23:49:00,1.68395,1.68395,1.68345,1.68355,155600000.0
2008-01-07 23:50:00,1.68365,1.68365,1.6824,1.6824,221300000.0
2008-01-07 23:51:00,1.6824,1.68295,1.68005,1.6829,423400000.0
2008-01-07 23:52:00,1.6829,1.6835,1.6825,1.68265,346700000.0
2008-01-07 23:53:00,1.68265,1.68325,1.68245,1.6827,345600000.0
2008-01-07 23:54:00,1.68275,1.68285,1.68215,1.6823,211000000.0
2008-01-07 23:55:00,1.6823,1.68235,1.68205,1.6821,318800000.0
2008-01-07 23:56:00,1.68215,1.68305,1.68205,1.68305,390000000.0
2008-01-07 23:57:00,1.68305,1.68325,1.68295,1.68315,228200000.0
2008-01-07 23:58:00,1.68315,1.68335,1.68285,1.68335,235400000.0
2008-01-07 23:59:00,1.6834,1.6836,1.6832,1.6835,166400000.0
2008-01-08 00:00:00,1.6835,1.6835,1.6834,1.6835,103800001.0
2008-01-08 00:01:00,1.6836,1.685,1.6835,1.6844,346200000.0
2008-01-08 00:02:00,1.6844,1.6847,1.684,1.684,374600000.0
2008-01-08 00:03:00,1.684,1.6842,1.684,1.6842,298800000.0
2008-01-08 00:04:00,1.6842,1.6842,1.6835,1.6837,444300000.0
2008-01-08 00:05:00,1.6837,1.68375,1.68345,1.68355,546700000.0
2008-01-08 00:06:00,1.68335,1.68415,1.68335,1.68415,567800000.0
2008-01-08 00:07:00,1.68415,1.68435,1.68385,1.68415,517900000.0
2008-01-08 00:08:00,1.68415,1.68425,1.68385,1.68385,448900000.0
2008-01-08 00:09:00,1.68385,1.68385,1.6833,1.6833,485800000.0
2008-01-08 00:10:00,1.68355,1.6836,1.6833,1.68345,368300000.0
2008-01-08 00:11:00,1.68345,1.68385,1.68345,1.68385,385200000.0
2008-01-08 00:12:00,1.68385,1.68385,1.68285,1.68285,63300000.0
2008-01-08 00:13:00,1.68285,1.68365,1.68285,1.68365,204300000.0
2008-01-08 00:14:00,1.68365,1.68375,1.68355,1.68365,38000000.0
2008-01-08 00:15:00,1.68365,1.68395,1.68365,1.68375,58900000.0
2008-01-08 00:16:00,1.68375,1.68375,1.68305,1.68335,265700000.0
2008-01-08 00:17:00,1.68335,1.68355,1.68335,1.68355,71700000.0
2008-01-08 00:18:00,1.68355,1.68355,1.68315,1.68335,27400000.0
2008-01-08 00:19:00,1.68335,1.68345,1.68325,1.68345,44800000.0
2008-01-08 00:20:00,1.68345,1.6838,1.68305,1.68365,170400000.0
2008-01-08 00:21:00,1.6836,1.68365,1.6831,1.68315,206400000.0
2008-01-08 00:22:00,1.68315,1.68335,1.6827,1.68335,114500000.0
2008-01-08 00:23:00,1.68335,1.68375,1.68305,1.68315,67600000.0
2008-01-08 00:24:00,1.68315,1.68335,1.68285,1.68335,149100000.0
2008-01-08 00:25:00,1.68335,1.68365,1.68315,1.68365,65400000.0
2008-01-08 00:26:00,1.68365,1.68365,1.68345,1.68355,51100000.0
2008-01-08 00:27:00,1.68355,1.68415,1.68315,1.68405,66200000.0
2008-01-08 00:28:00,1.68395,1.68435,1.68385,1.68405,47700000.0
2008-01-08 00:29:00,1.68405,1.68415,1.68405,1.68405,20500000.0
2008-01-08 00:30:00,1.68405,1.68405,1.68375,1.6838,45300000.0
2008-01-08 00:31:00,1.6838,1.68415,1.68365,1.68405,48900000.0
2008-01-08 00:32:00,1.6837,1.68405,1.6835,1.68395,39700000.0
2008-01-08 00:33:00,1.68395,1.68405,1.68365,1.6838,44900000.0
2008-01-08 00:34:00,1.68375,1.6839,1.6836,1.68375,42800000.0
2008-01-08 00:35:00,1.68375,1.68395,1.68365,1.6839,23300000.0
2008-01-08 00:36:00,1.68385,1.68395,1.6838,1.68395,22700000.0
2008-01-08 00:37:00,1.68395,1.68395,1.6838,1.6838,15500000.0
2008-01-08 00:38:00,1.6838,1.6839,1.68335,1.68385,27400000.0
2008-01-08 00:39:00,1.68385,1.6839,1.68355,1.68355,35100000.0
2008-01-08 00:40:00,1.68355,1.6836,1.6832,1.6835,28000000.0
2008-01-08 00:41:00,1.6835,1.6835,1.68345,1.6835,16900000.0
2008-01-08 00:42:00,1.6833,1.6835,1.6833,1.6835,19000000.0
2008-01-08 00:43:00,1.6835,1.6836,1.6828,1.68285,30700000.0
2008-01-08 00:44:00,1.6828,1.68325,1.6828,1.68315,41200000.0
2008-01-08 00:45:00,1.6832,1.6837,1.6826,1.68295,76200000.0
2008-01-08 00:46:00,1.68295,1.68325,1.68285,1.68325,50400000.0
2008-01-08 00:47:00,1.68325,1.6833,1.68265,1.68285,35500000.0
2008-01-08 00:48:00,1.6833,1.6834,1.68285,1.6831,19100000.0
2008-01-08 00:49:00,1.68325,1.6833,1.68325,1.6833,5400000.0
2008-01-08 00:50:00,1.68325,1.68355,1.6831,1.6834,18200000.0
2008-01-08 00:51:00,1.6832,1.68345,1.6832,1.6834,21800000.0
2008-01-08 00:52:00,1.6832,1.68345,1.6826,1.6826,47700000.0
2008-01-08 00:53:00,1.683,1.68305,1.68255,1.68275,21100000.0
2008-01-08 00:54:00,1.6827,1.68305,1.6827,1.6828,26000000.0
2008-01-08 00:55:00,1.6828,1.683,1.6825,1.6825,29700000.0
2008-01-08 00:56:00,1.6825,1.683,1.6823,1.68285,56700000.0
2008-01-08 00:57:00,1.68285,1.68285,1.6827,1.6827,5800000.0
2008-01-08 00:58:00,1.68275,1.68275,1.68275,1.68275,1200000.0
2008-01-08 00:59:00,1.68265,1.68265,1.68255,1.68255,7400000.0
2008-01-08 01:00:00,1.68235,1.6826,1.68215,1.6826,32500000.0
2008-01-08 01:01:00,1.68255,1.68265,1.6825,1.68265,32100000.0
2008-01-08 01:02:00,1.68265,1.68265,1.68235,1.68265,18500000.0
2008-01-08 01:03:00,1.68265,1.68265,1.68235,1.6826,22400000.0
2008-01-08 01:04:00,1.68255,1.68255,1.6822,1.6822,20800000.0
2008-01-08 01:05:00,1.6822,1.68265,1.6822,1.68265,34400000.0
2008-01-08 01:06:00,1.68265,1.68265,1.68245,1.68245,7600000.0
2008-01-08 01:07:00,1.68245,1.68255,1.68235,1.6824,15800000.0
2008-01-08 01:08:00,1.6824,1.68265,1.6824,1.68255,37800000.0
2008-01-08 01:09:00,1.6825,1.68265,1.68215,1.68255,30400000.0
2008-01-08 01:10:00,1.68265,1.68265,1.6824,1.6824,42900000.0
2008-01-08 01:11:00,1.6824,1.68255,1.68225,1.68235,21700000.0
2008-01-08 01:12:00,1.6824,1.68255,1.68235,1.68235,9700000.0
2008-01-08 01:13:00,1.6824,1.68255,1.6824,1.68255,18700000.0
2008-01-08 01:14:00,1.68245,1.68315,1.68245,1.68295,33500000.0
2008-01-08 01:15:00,1.68295,1.68295,1.68295,1.68295,17500000.0
2008-01-08 01:16:00,1.68295,1.68295,1.6827,1.68275,39100000.0
2008-01-08 01:17:00,1.68275,1.68295,1.6827,1.6827,55200000.0
2008-01-08 01:18:00,1.68275,1.6829,1.6827,1.6828,26100000.0
2008-01-08 01:19:00,1.6828,1.68285,1.68275,1.68285,15000000.0
2008-01-08 01:20:00,1.68285,1.68375,1.68275,1.6836,51700000.0
2008-01-08 01:21:00,1.68365,1.6842,1.68295,1.68295,104300000.0
2008-01-08 01:22:00,1.68295,1.68355,1.68285,1.68335,207000000.0
2008-01-08 01:23:00,1.68335,1.68355,1.68325,1.6835,205800000.0
2008-01-08 01:24:00,1.68355,1.68365,1.6833,1.68335,37600000.0
2008-01-08 01:25:00,1.68335,1.68365,1.6833,1.68365,41500000.0
2008-01-08 01:26:00,1.68365,1.68395,1.68365,1.68365,34600000.0
2008-01-08 01:27:00,1.68365,1.68385,1.68365,1.68385,14000000.0
2008-01-08 01:28:00,1.68385,1.6841,1.68365,1.68395,43300000.0
2008-01-08 01:29:00,1.684,1.68465,1.68365,1.68455,82900000.0
2008-01-08 01:30:00,1.68455,1.68485,1.6844,1.6846,188500000.0
2008-01-08 01:31:00,1.6846,1.68475,1.68435,1.68475,27700000.0
2008-01-08 01:32:00,1.68475,1.6871,1.68475,1.68575,229300000.0
2008-01-08 01:33:00,1.68575,1.68575,1.6854,1.68555,176600000.0
2008-01-08 01:34:00,1.68565,1.68605,1.68515,1.68525,159100000.0
2008-01-08 01:35:00,1.68525,1.6854,1.68525,1.68525,162200000.0
2008-01-08 01:36:00,1.68525,1.68525,1.68475,1.68475,41100000.0
2008-01-08 01:37:00,1.6849,1.68515,1.68455,1.68455,191900000.0
2008-01-08 01:38:00,1.68455,1.68475,1.68455,1.68455,23700000.0
2008-01-08 01:39:00,1.68445,1.68455,1.68395,1.68455,145400000.0
2008-01-08 01:40:00,1.68455,1.6846,1.68455,1.68455,18500000.0
2008-01-08 01:41:00,1.68455,1.68455,1.68435,1.68435,19500000.0
2008-01-08 01:42:00,1.68435,1.68455,1.68425,1.68435,29400000.0
2008-01-08 01:43:00,1.68425,1.68455,1.68425,1.68445,33100000.0
2008-01-08 01:44:00,1.68445,1.68455,1.68435,1.68435,17000000.0
2008-01-08 01:45:00,1.68435,1.68455,1.68435,1.68445,16500000.0
2008-01-08 01:46:00,1.68445,1.68455,1.6842,1.68455,19100000.0
2008-01-08 01:47:00,1.68455,1.6846,1.6842,1.68455,20800000.0
2008-01-08 01:48:00,1.68455,1.6848,1.6844,1.6846,28600000.0
2008-01-08 01:49:00,1.68455,1.6846,1.6845,1.6845,12900000.0
2008-01-08 01:50:00,1.68425,1.6848,1.68425,1.68455,27900000.0
2008-01-08 01:51:00,1.68455,1.68455,1.68415,1.68415,48800000.0
2008-01-08 01:52:00,1.68415,1.68455,1.68415,1.68445,34700000.0
2008-01-08 01:53:00,1.68445,1.68475,1.68385,1.6841,46400000.0
2008-01-08 01:54:00,1.6841,1.6843,1.6838,1.6838,47200000.0
2008-01-08 01:55:00,1.6843,1.6844,1.6838,1.68425,54800000.0
2008-01-08 01:56:00,1.68425,1.68445,1.68385,1.6844,75700000.0
2008-01-08 01:57:00,1.6844,1.68445,1.68425,1.68435,62900000.0
2008-01-08 01:58:00,1.68435,1.6845,1.68435,1.6845,53500000.0
2008-01-08 01:59:00,1.6845,1.6845,1.684,1.6841,45800000.0
2008-01-08 02:00:00,1.6841,1.6845,1.684,1.68445,79000000.0
2008-01-08 02:01:00,1.68435,1.68445,1.68375,1.68435,41400000.0
2008-01-08 02:02:00,1.6842,1.6845,1.68415,1.6843,45500000.0
2008-01-08 02:03:00,1.6843,1.6844,1.68395,1.68425,22300000.0
2008-01-08 02:04:00,1.6842,1.6846,1.6842,1.6843,17200000.0
2008-01-08 02:05:00,1.6843,1.68475,1.68425,1.68475,27000000.0
2008-01-08 02:06:00,1.68475,1.68475,1.68435,1.6845,35900000.0
2008-01-08 02:07:00,1.6845,1.68465,1.68445,1.6846,23800000.0
2008-01-08 02:08:00,1.6846,1.68505,1.6846,1.68495,51100000.0
2008-01-08 02:09:00,1.68495,1.68495,1.68465,1.68475,19000000.0
2008-01-08 02:10:00,1.68475,1.68475,1.68445,1.68475,14200000.0
2008-01-08 02:11:00,1.68475,1.68475,1.68445,1.68455,13800000.0
2008-01-08 02:12:00,1.68455,1.68485,1.68435,1.68455,34200000.0
2008-01-08 02:13:00,1.68455,1.68485,1.6842,1.6845,35300000.0
2008-01-08 02:14:00,1.6845,1.68465,1.68435,1.68455,25200000.0
2008-01-08 02:15:00,1.68455,1.68465,1.68435,1.68435,31300000.0
2008-01-08 02:16:00,1.68445,1.68445,1.68415,1.6843,32600000.0
2008-01-08 02:17:00,1.68435,1.68455,1.68425,1.68435,36300000.0
2008-01-08 02:18:00,1.68435,1.68455,1.68425,1.6844,22500000.0
2008-01-08 02:19:00,1.68445,1.68455,1.68425,1.68425,35900000.0
2008-01-08 02:20:00,1.68425,1.68435,1.684,1.68435,23200000.0
2008-01-08 02:21:00,1.68435,1.68445,1.68425,1.68425,32000000.0
2008-01-08 02:22:00,1.68425,1.68435,1.68395,1.68415,35900000.0
2008-01-08 02:23:00,1.68415,1.68415,1.6837,1.6837,21200000.0
2008-01-08 02:24:00,1.68375,1.6842,1.68375,1.6842,20700000.0
2008-01-08 02:25:00,1.68415,1.6845,1.68395,1.68435,48800000.0
2008-01-08 02:26:00,1.68445,1.68455,1.6843,1.68435,32200000.0
2008-01-08 02:27:00,1.68435,1.6844,1.6832,1.6833,63300000.0
2008-01-08 02:28:00,1.6833,1.6839,1.68325,1.6837,63500000.0
2008-01-08 02:29:00,1.6837,1.6837,1.68335,1.68355,33900000.0
2008-01-08 02:30:00,1.68355,1.68355,1.68135,1.68265,83400000.0
2008-01-08 02:31:00,1.68255,1.68275,1.6816,1.6817,152400000.0
2008-01-08 02:32:00,1.68165,1.68215,1.68165,1.68205,70500000.0
2008-01-08 02:33:00,1.68205,1.6826,1.68175,1.68185,97500000.0
2008-01-08 02:34:00,1.68185,1.68205,1.6818,1.68195,44100000.0
2008-01-08 02:35:00,1.68195,1.68215,1.6818,1.68195,66300000.0
2008-01-08 02:36:00,1.68195,1.68255,1.6818,1.68235,89100000.0
2008-01-08 02:37:00,1.68235,1.68285,1.68235,1.68265,68000000.0
2008-01-08 02:38:00,1.68265,1.68275,1.6822,1.6822,73300000.0
2008-01-08 02:39:00,1.6822,1.6822,1.68165,1.68165,47700000.0
2008-01-08 02:40:00,1.68175,1.68195,1.68115,1.68115,112600000.0
2008-01-08 02:41:00,1.68115,1.6826,1.68095,1.6826,105200000.0
2008-01-08 02:42:00,1.68255,1.6826,1.68185,1.6821,106600000.0
2008-01-08 02:43:00,1.6821,1.68225,1.68195,1.682,68100000.0
2008-01-08 02:44:00,1.68205,1.68225,1.6817,1.6821,64900000.0
2008-01-08 02:45:00,1.6821,1.6823,1.68175,1.6823,85500000.0
2008-01-08 02:46:00,1.6823,1.6823,1.68195,1.68195,43700000.0
2008-01-08 02:47:00,1.68195,1.68225,1.6819,1.682,50400000.0
2008-01-08 02:48:00,1.682,1.6821,1.68165,1.68175,45400000.0
2008-01-08 02:49:00,1.68185,1.6824,1.68175,1.6822,63400000.0
2008-01-08 02:50:00,1.6822,1.6823,1.68195,1.68205,68800000.0
2008-01-08 02:51:00,1.68205,1.68225,1.6817,1.68185,93700000.0
2008-01-08 02:52:00,1.68185,1.68195,1.68185,1.68185,44600000.0
2008-01-08 02:53:00,1.68185,1.68195,1.6816,1.68185,70600000.0
2008-01-08 02:54:00,1.68185,1.68185,1.68115,1.68135,83700000.0
2008-01-08 02:55:00,1.68135,1.68145,1.68085,1.68085,79800000.0
2008-01-08 02:56:00,1.68085,1.681,1.68025,1.68055,100100000.0
2008-01-08 02:57:00,1.68065,1.68115,1.68055,1.6808,84700000.0
2008-01-08 02:58:00,1.68075,1.68105,1.68065,1.6807,46500000.0
2008-01-08 02:59:00,1.6807,1.6807,1.68055,1.68065,68400000.0
2008-01-08 03:00:00,1.68075,1.68075,1.68045,1.68065,50700000.0
2008-01-08 03:01:00,1.68055,1.68075,1.68045,1.68075,50800000.0
2008-01-08 03:02:00,1.68075,1.68095,1.68045,1.68075,87200000.0
2008-01-08 03:03:00,1.68075,1.68075,1.68025,1.68025,47100000.0
2008-01-08 03:04:00,1.68025,1.68025,1.67995,1.67995,85600000.0
2008-01-08 03:05:00,1.67995,1.68055,1.67995,1.68045,69000000.0
2008-01-08 03:06:00,1.68015,1.68015,1.67975,1.67975,78200000.0
2008-01-08 03:07:00,1.67985,1.67985,1.6795,1.67965,80900000.0
2008-01-08 03:08:00,1.67965,1.67965,1.67895,1.67935,106600000.0
2008-01-08 03:09:00,1.67935,1.67975,1.67935,1.67965,80300000.0
2008-01-08 03:10:00,1.67965,1.67975,1.67935,1.67945,91400000.0
2008-01-08 03:11:00,1.67945,1.67945,1.67865,1.67915,144900000.0
2008-01-08 03:12:00,1.67915,1.67925,1.67875,1.67885,69300000.0
2008-01-08 03:13:00,1.67885,1.67925,1.67705,1.67775,195000000.0
2008-01-08 03:14:00,1.67775,1.67805,1.67695,1.67695,220600000.0
2008-01-08 03:15:00,1.67695,1.67765,1.67695,1.67725,142900000.0
2008-01-08 03:16:00,1.67725,1.67805,1.67705,1.67785,163400000.0
2008-01-08 03:17:00,1.67785,1.67855,1.67785,1.6782,100800000.0
2008-01-08 03:18:00,1.6782,1.6787,1.6779,1.678,89000000.0
2008-01-08 03:19:00,1.678,1.67845,1.67785,1.67825,118200000.0
2008-01-08 03:20:00,1.67825,1.67835,1.67785,1.67785,88000000.0
2008-01-08 03:21:00,1.67785,1.67805,1.67775,1.67785,65600000.0
2008-01-08 03:22:00,1.67795,1.67825,1.67765,1.67825,102700000.0
2008-01-08 03:23:00,1.67825,1.67865,1.67775,1.67785,207500000.0
2008-01-08 03:24:00,1.67785,1.67855,1.67785,1.67815,297100000.0
2008-01-08 03:25:00,1.67805,1.67835,1.67795,1.67795,139700000.0
2008-01-08 03:26:00,1.67795,1.67805,1.67765,1.67775,70500000.0
2008-01-08 03:27:00,1.67775,1.67815,1.67775,1.67805,153400000.0
2008-01-08 03:28:00,1.67805,1.67805,1.67765,1.67785,160500000.0
2008-01-08 03:29:00,1.67785,1.67805,1.67785,1.67805,60000000.0
2008-01-08 03:30:00,1.67805,1.67805,1.67775,1.67785,112000000.0
2008-01-08 03:31:00,1.67785,1.6782,1.6778,1.67815,105500000.0
2008-01-08 03:32:00,1.67815,1.6787,1.6781,1.6787,80000000.0
2008-01-08 03:33:00,1.67865,1.67875,1.67815,1.6783,82400000.0
2008-01-08 03:34:00,1.67825,1.6783,1.67805,1.67815,45600000.0
2008-01-08 03:35:00,1.67815,1.67835,1.67815,1.67825,45600000.0
2008-01-08 03:36:00,1.67825,1.67825,1.67785,1.67805,56800000.0
2008-01-08 03:37:00,1.67805,1.67825,1.67785,1.67825,90500000.0
2008-01-08 03:38:00,1.67835,1.6787,1.678,1.6787,199300000.0
2008-01-08 03:39:00,1.6787,1.6789,1.6785,1.6785,58400000.0
2008-01-08 03:40:00,1.6785,1.6787,1.67845,1.6786,30400000.0
2008-01-08 03:41:00,1.6786,1.6786,1.6784,1.6786,88000000.0
2008-01-08 03:42:00,1.6786,1.67875,1.67845,1.67855,148800000.0
2008-01-08 03:43:00,1.67855,1.6786,1.67845,1.67845,87800000.0
2008-01-08 03:44:00,1.6785,1.6786,1.6784,1.67855,149800000.0
2008-01-08 03:45:00,1.67855,1.67855,1.67805,1.67855,80900000.0
2008-01-08 03:46:00,1.67855,1.67855,1.67835,1.67855,155000000.0
2008-01-08 03:47:00,1.67855,1.67855,1.67815,1.67815,252700000.0
2008-01-08 03:48:00,1.67815,1.6785,1.67815,1.67815,167200000.0
2008-01-08 03:49:00,1.67815,1.67815,1.6773,1.6775,188000000.0
2008-01-08 03:50:00,1.6775,1.67775,1.67745,1.67775,132800000.0
2008-01-08 03:51:00,1.67775,1.67775,1.6773,1.6774,80700000.0
2008-01-08 03:52:00,1.6774,1.67745,1.6769,1.67715,70400000.0
2008-01-08 03:53:00,1.67715,1.67715,1.67665,1.67665,113800000.0
2008-01-08 03:54:00,1.67685,1.6771,1.6766,1.67695,46700000.0
2008-01-08 03:55:00,1.67695,1.67725,1.6769,1.67705,73800000.0
2008-01-08 03:56:00,1.67705,1.67705,1.67665,1.67675,103600000.0
2008-01-08 03:57:00,1.67675,1.67725,1.6766,1.67665,185600000.0
2008-01-08 03:58:00,1.67665,1.67715,1.67655,1.6768,84300000.0
2008-01-08 03:59:00,1.6768,1.67695,1.67665,1.67665,69500000.0
2008-01-08 04:00:00,1.67665,1.6769,1.67665,1.67685,66600000.0
2008-01-08 04:01:00,1.67685,1.67685,1.67635,1.67645,83600000.0
2008-01-08 04:02:00,1.67645,1.67655,1.67585,1.6761,88200000.0
2008-01-08 04:03:00,1.6761,1.67625,1.67605,1.6761,67200000.0
2008-01-08 04:04:00,1.6761,1.67625,1.6761,1.67625,67200000.0
2008-01-08 04:05:00,1.67625,1.67635,1.67615,1.6763,51200000.0
2008-01-08 04:06:00,1.6763,1.67655,1.6762,1.67655,68500000.0
2008-01-08 04:07:00,1.67655,1.67705,1.67635,1.67685,128000000.0
2008-01-08 04:08:00,1.67685,1.67705,1.6766,1.67705,105400000.0
2008-01-08 04:09:00,1.67705,1.67705,1.67695,1.67695,77200000.0
2008-01-08 04:10:00,1.67695,1.67695,1.67605,1.67605,113000000.0
2008-01-08 04:11:00,1.67605,1.67625,1.67585,1.67595,116500000.0
2008-01-08 04:12:00,1.67595,1.67605,1.6758,1.676,93400000.0
2008-01-08 04:13:00,1.67605,1.6761,1.6758,1.6758,101200000.0
2008-01-08 04:14:00,1.67585,1.67615,1.6753,1.67615,165000000.0
2008-01-08 04:15:00,1.67595,1.67635,1.67595,1.67615,65300000.0
2008-01-08 04:16:00,1.6761,1.67635,1.67555,1.67615,76400000.0
2008-01-08 04:17:00,1.67615,1.67655,1.67605,1.67635,56400000.0
2008-01-08 04:18:00,1.67635,1.67655,1.6761,1.67635,108700000.0
2008-01-08 04:19:00,1.67635,1.67645,1.67605,1.67625,37900000.0
2008-01-08 04:20:00,1.67625,1.6766,1.67615,1.6766,76900000.0
2008-01-08 04:21:00,1.6766,1.67725,1.67655,1.67685,109600000.0
2008-01-08 04:22:00,1.6768,1.6774,1.6765,1.67715,126500000.0
2008-01-08 04:23:00,1.6772,1.6774,1.67715,1.67725,78800000.0
2008-01-08 04:24:00,1.67725,1.67745,1.67715,1.6774,86400000.0
2008-01-08 04:25:00,1.6774,1.6774,1.6772,1.6772,39800000.0
2008-01-08 04:26:00,1.6772,1.6776,1.6772,1.6773,30500000.0
2008-01-08 04:27:00,1.6773,1.6773,1.6769,1.6772,26500000.0
2008-01-08 04:28:00,1.6772,1.6776,1.67715,1.67755,42800000.0
2008-01-08 04:29:00,1.6775,1.67765,1.67725,1.67745,72000000.0
2008-01-08 04:30:00,1.67745,1.67775,1.67735,1.67745,66300000.0
2008-01-08 04:31:00,1.67745,1.67775,1.67735,1.67745,73800000.0
2008-01-08 04:32:00,1.67745,1.67765,1.67745,1.67745,79500000.0
2008-01-08 04:33:00,1.67745,1.67775,1.67745,1.67765,34800000.0
2008-01-08 04:34:00,1.67765,1.6781,1.67765,1.678,61200000.0
2008-01-08 04:35:00,1.678,1.678,1.67765,1.67765,40400000.0
2008-01-08 04:36:00,1.67755,1.6777,1.67735,1.67755,46700000.0
2008-01-08 04:37:00,1.67755,1.67765,1.6775,1.6775,21300000.0
2008-01-08 04:38:00,1.6775,1.6775,1.6773,1.6774,21800000.0
2008-01-08 04:39:00,1.67735,1.67765,1.67725,1.67745,40100000.0
2008-01-08 04:40:00,1.67745,1.67775,1.67705,1.67715,78300000.0
2008-01-08 04:41:00,1.67705,1.6773,1.67695,1.677,80000000.0
2008-01-08 04:42:00,1.677,1.677,1.67655,1.6768,91200000.0
2008-01-08 04:43:00,1.67675,1.6769,1.67665,1.6769,44900000.0
2008-01-08 04:44:00,1.6768,1.6769,1.67645,1.67665,93400000.0
2008-01-08 04:45:00,1.67655,1.67675,1.6764,1.67645,69100000.0
2008-01-08 04:46:00,1.6764,1.6766,1.67625,1.6764,58500000.0
2008-01-08 04:47:00,1.67635,1.67635,1.6761,1.67625,98600000.0
2008-01-08 04:48:00,1.67625,1.67635,1.67615,1.67625,39700000.0
2008-01-08 04:49:00,1.67625,1.67645,1.67625,1.67635,57600000.0
2008-01-08 04:50:00,1.67625,1.67655,1.67625,1.67655,48000000.0
2008-01-08 04:51:00,1.67645,1.67665,1.6763,1.6763,60000000.0
2008-01-08 04:52:00,1.6763,1.677,1.6763,1.6769,133400000.0
2008-01-08 04:53:00,1.67685,1.6771,1.67665,1.67665,41500000.0
2008-01-08 04:54:00,1.67675,1.67685,1.6763,1.6764,103300000.0
2008-01-08 04:55:00,1.6764,1.67685,1.67635,1.67665,49800000.0
2008-01-08 04:56:00,1.6766,1.67685,1.6765,1.6766,89400000.0
2008-01-08 04:57:00,1.6766,1.67685,1.67655,1.6767,52700000.0
2008-01-08 04:58:00,1.6767,1.67685,1.6764,1.67655,57400000.0
2008-01-08 04:59:00,1.67655,1.6767,1.6764,1.6765,38900000.0
2008-01-08 05:00:00,1.6765,1.6765,1.6762,1.67625,13800000.0
2008-01-08 05:01:00,1.67625,1.6763,1.6755,1.67615,92200000.0
2008-01-08 05:02:00,1.67615,1.67635,1.6756,1.67585,152600000.0
2008-01-08 05:03:00,1.67585,1.67605,1.67565,1.6759,137000000.0
2008-01-08 05:04:00,1.67595,1.67615,1.67585,1.67605,75500000.0
2008-01-08 05:05:00,1.67605,1.67605,1.67565,1.67575,67100000.0
2008-01-08 05:06:00,1.67575,1.67635,1.67565,1.67615,126500000.0
2008-01-08 05:07:00,1.67615,1.67615,1.67585,1.67595,111100000.0
2008-01-08 05:08:00,1.67595,1.67635,1.6755,1.67585,148200000.0
2008-01-08 05:09:00,1.67585,1.67585,1.6745,1.6745,192600000.0
2008-01-08 05:10:00,1.67455,1.67515,1.674,1.6748,319100000.0
2008-01-08 05:11:00,1.67475,1.67555,1.6744,1.67515,397000000.0
2008-01-08 05:12:00,1.6752,1.6756,1.67495,1.67515,453900000.0
2008-01-08 05:13:00,1.67515,1.67535,1.67515,1.67525,191500000.0
2008-01-08 05:14:00,1.67525,1.67545,1.67515,1.67525,50900000.0
2008-01-08 05:15:00,1.67525,1.67535,1.67485,1.67485,60700000.0
2008-01-08 05:16:00,1.67485,1.67505,1.67445,1.67495,152000000.0
2008-01-08 05:17:00,1.67495,1.67515,1.67485,1.67505,165100000.0
2008-01-08 05:18:00,1.67505,1.67515,1.67475,1.67515,162200000.0
2008-01-08 05:19:00,1.67515,1.67515,1.67465,1.67465,103400000.0
2008-01-08 05:20:00,1.67465,1.67475,1.67435,1.67475,175500000.0
2008-01-08 05:21:00,1.67465,1.67485,1.6741,1.67455,306800000.0
2008-01-08 05:22:00,1.6745,1.67465,1.6742,1.67435,117000000.0
2008-01-08 05:23:00,1.67435,1.67465,1.6739,1.67465,399300000.0
2008-01-08 05:24:00,1.67465,1.67505,1.67435,1.67485,898400000.0
2008-01-08 05:25:00,1.67485,1.67525,1.67425,1.6746,382800000.0
2008-01-08 05:26:00,1.6746,1.67525,1.67425,1.6752,411600000.0
2008-01-08 05:27:00,1.6752,1.6757,1.6747,1.67485,319800000.0
2008-01-08 05:28:00,1.6749,1.6751,1.67465,1.67485,423000000.0
2008-01-08 05:29:00,1.67485,1.6751,1.67435,1.67465,876599999.0
2008-01-08 05:30:00,1.67465,1.67475,1.67465,1.67465,313600000.0
2008-01-08 05:31:00,1.67465,1.67465,1.67455,1.67455,210900000.0
2008-01-08 05:32:00,1.67445,1.67465,1.67385,1.67385,97500000.0
2008-01-08 05:33:00,1.67385,1.674,1.67295,1.67385,85900000.0
2008-01-08 05:34:00,1.67385,1.6742,1.6738,1.6738,57000000.0
2008-01-08 05:35:00,1.67385,1.67385,1.67305,1.67365,128100000.0
2008-01-08 05:36:00,1.67365,1.67385,1.67325,1.6737,75100000.0
2008-01-08 05:37:00,1.67365,1.67385,1.67345,1.6737,80600000.0
2008-01-08 05:38:00,1.67365,1.6737,1.67335,1.67365,58800000.0
2008-01-08 05:39:00,1.67365,1.6742,1.6736,1.674,49500000.0
2008-01-08 05:40:00,1.67405,1.67435,1.6737,1.67405,89500000.0
2008-01-08 05:41:00,1.67405,1.67425,1.67385,1.67385,93200000.0
2008-01-08 05:42:00,1.6739,1.6744,1.6738,1.67415,54700000.0
2008-01-08 05:43:00,1.67415,1.67415,1.6738,1.6738,97200000.0
2008-01-08 05:44:00,1.6738,1.6743,1.6738,1.6743,42800000.0
2008-01-08 05:45:00,1.6743,1.67485,1.67415,1.6746,78700000.0
2008-01-08 05:46:00,1.6746,1.67475,1.67435,1.6744,63100000.0
2008-01-08 05:47:00,1.6744,1.6747,1.6743,1.67435,50100000.0
2008-01-08 05:48:00,1.67435,1.67465,1.67405,1.67455,79600000.0
2008-01-08 05:49:00,1.67455,1.6753,1.6745,1.6753,79900000.0
2008-01-08 05:50:00,1.6753,1.67545,1.6751,1.6751,43800000.0
2008-01-08 05:51:00,1.6751,1.6751,1.67495,1.67495,38100000.0
2008-01-08 05:52:00,1.67495,1.6752,1.67495,1.67495,75500000.0
2008-01-08 05:53:00,1.67495,1.6754,1.67495,1.67535,141800000.0
2008-01-08 05:54:00,1.67535,1.6757,1.675,1.6754,94500000.0
2008-01-08 05:55:00,1.6754,1.6757,1.67515,1.67525,56000000.0
2008-01-08 05:56:00,1.67515,1.67555,1.67495,1.67555,107500000.0
2008-01-08 05:57:00,1.67555,1.6759,1.67525,1.6758,179400000.0
2008-01-08 05:58:00,1.6758,1.67585,1.675,1.67545,203300000.0
2008-01-08 05:59:00,1.67545,1.67545,1.67455,1.6749,96500000.0
2008-01-08 06:00:00,1.6749,1.67545,1.67485,1.6751,28000000.0
2008-01-08 06:01:00,1.6751,1.6756,1.67485,1.67515,83400000.0
2008-01-08 06:02:00,1.67515,1.6752,1.6749,1.6752,87900000.0
2008-01-08 06:03:00,1.6752,1.67525,1.67445,1.67495,77500000.0
2008-01-08 06:04:00,1.67495,1.67495,1.67425,1.6747,64400000.0
2008-01-08 06:05:00,1.67465,1.67525,1.6746,1.67475,51500000.0
2008-01-08 06:06:00,1.67475,1.6748,1.6746,1.67475,34100000.0
2008-01-08 06:07:00,1.67475,1.675,1.6747,1.67485,18800000.0
2008-01-08 06:08:00,1.6749,1.67495,1.6747,1.67475,25500000.0
2008-01-08 06:09:00,1.6748,1.6749,1.6746,1.6746,23600000.0
2008-01-08 06:10:00,1.6746,1.6747,1.67445,1.67465,41500000.0
2008-01-08 06:11:00,1.6747,1.67495,1.6745,1.67465,42900000.0
2008-01-08 06:12:00,1.6747,1.67495,1.6747,1.67485,32000000.0
2008-01-08 06:13:00,1.67485,1.67535,1.67475,1.67525,42700000.0
2008-01-08 06:14:00,1.67525,1.67545,1.67515,1.67515,80500000.0
2008-01-08 06:15:00,1.67515,1.67545,1.6751,1.67515,85400000.0
2008-01-08 06:16:00,1.6751,1.67555,1.6751,1.6751,56600000.0
2008-01-08 06:17:00,1.6751,1.67515,1.6745,1.6748,80800000.0
2008-01-08 06:18:00,1.6748,1.67515,1.67475,1.675,57300000.0
2008-01-08 06:19:00,1.67505,1.67505,1.67465,1.67465,56700000.0
2008-01-08 06:20:00,1.67475,1.67505,1.67465,1.67495,49500000.0
2008-01-08 06:21:00,1.67505,1.67525,1.675,1.6752,31800000.0
2008-01-08 06:22:00,1.67525,1.67525,1.6744,1.6746,28500000.0
2008-01-08 06:23:00,1.6746,1.67485,1.67425,1.6748,54700000.0
2008-01-08 06:24:00,1.6748,1.67495,1.67475,1.6748,38700000.0
2008-01-08 06:25:00,1.6748,1.675,1.67465,1.67465,82000000.0
2008-01-08 06:26:00,1.67465,1.67505,1.67425,1.6747,79900000.0
2008-01-08 06:27:00,1.67465,1.67505,1.67455,1.67485,87400000.0
2008-01-08 06:28:00,1.67485,1.67495,1.67465,1.67495,49100000.0
2008-01-08 06:29:00,1.67495,1.67505,1.67445,1.6746,55900000.0
2008-01-08 06:30:00,1.6746,1.6746,1.6743,1.67445,57600000.0
2008-01-08 06:31:00,1.67445,1.6745,1.67425,1.67445,55500000.0
2008-01-08 06:32:00,1.67445,1.67455,1.67425,1.67455,44400000.0
2008-01-08 06:33:00,1.67455,1.6747,1.6744,1.67455,44100000.0
2008-01-08 06:34:00,1.67455,1.67455,1.67415,1.67415,42600000.0
2008-01-08 06:35:00,1.67435,1.67475,1.67435,1.67475,42400000.0
2008-01-08 06:36:00,1.6747,1.67505,1.6747,1.67505,71600000.0
2008-01-08 06:37:00,1.67505,1.67565,1.67505,1.6753,80500000.0
2008-01-08 06:38:00,1.67535,1.67555,1.67525,1.67525,93200000.0
2008-01-08 06:39:00,1.67525,1.67555,1.6751,1.67535,43300000.0
2008-01-08 06:40:00,1.67535,1.67535,1.67485,1.67515,80100000.0
2008-01-08 06:41:00,1.67515,1.67525,1.6746,1.6749,136800000.0
2008-01-08 06:42:00,1.6749,1.67505,1.6748,1.67485,87800000.0
2008-01-08 06:43:00,1.67495,1.67525,1.67485,1.67505,47900000.0
2008-01-08 06:44:00,1.67505,1.67525,1.67485,1.67505,58500000.0
2008-01-08 06:45:00,1.67505,1.67515,1.67475,1.67495,101800000.0
2008-01-08 06:46:00,1.67505,1.67545,1.6745,1.6752,166400000.0
2008-01-08 06:47:00,1.67525,1.67545,1.6751,1.6752,137400000.0
2008-01-08 06:48:00,1.67525,1.67555,1.675,1.67515,152200000.0
2008-01-08 06:49:00,1.6752,1.67545,1.67515,1.6753,103000000.0
2008-01-08 06:50:00,1.67525,1.67545,1.67515,1.67515,39800000.0
2008-01-08 06:51:00,1.67515,1.67585,1.67515,1.6756,84000000.0
2008-01-08 06:52:00,1.6756,1.67575,1.67545,1.6757,104400000.0
2008-01-08 06:53:00,1.6757,1.67575,1.6752,1.67535,73500000.0
2008-01-08 06:54:00,1.67535,1.6754,1.675,1.67515,52800000.0
2008-01-08 06:55:00,1.6751,1.67545,1.67485,1.67545,52500000.0
2008-01-08 06:56:00,1.6754,1.67555,1.67505,1.67515,26400000.0
2008-01-08 06:57:00,1.67515,1.6752,1.675,1.675,12400000.0
2008-01-08 06:58:00,1.675,1.6751,1.67485,1.67505,19200000.0
2008-01-08 06:59:00,1.67505,1.6754,1.67505,1.6754,16400000.0
2008-01-08 07:00:00,1.6754,1.6754,1.6753,1.6754,8200000.0
2008-01-08 07:01:00,1.67535,1.67535,1.67515,1.67535,42700000.0
2008-01-08 07:02:00,1.67535,1.67535,1.67515,1.67525,48900000.0
2008-01-08 07:03:00,1.6752,1.67535,1.67485,1.6753,31400000.0
2008-01-08 07:04:00,1.67525,1.67555,1.67525,1.6753,37700000.0
2008-01-08 07:05:00,1.6753,1.6754,1.67525,1.67535,26500000.0
2008-01-08 07:06:00,1.67535,1.67535,1.67455,1.67485,113700000.0
2008-01-08 07:07:00,1.67485,1.67485,1.67445,1.6745,99000000.0
2008-01-08 07:08:00,1.67455,1.6748,1.67455,1.67475,59200000.0
2008-01-08 07:09:00,1.67485,1.6754,1.6747,1.67535,66400000.0
2008-01-08 07:10:00,1.67545,1.67565,1.67505,1.6751,94600000.0
2008-01-08 07:11:00,1.6753,1.67595,1.6753,1.6757,110700000.0
2008-01-08 07:12:00,1.67565,1.67565,1.67535,1.67545,73200000.0
2008-01-08 07:13:00,1.67545,1.6759,1.67545,1.6758,64900000.0
2008-01-08 07:14:00,1.6758,1.6762,1.67575,1.67595,36700000.0
2008-01-08 07:15:00,1.67585,1.67615,1.6758,1.67615,56900000.0
2008-01-08 07:16:00,1.67615,1.67615,1.67565,1.67615,68800000.0
2008-01-08 07:17:00,1.67615,1.67625,1.67565,1.67585,109500000.0
2008-01-08 07:18:00,1.67585,1.6765,1.67585,1.67625,71300000.0
2008-01-08 07:19:00,1.67625,1.67665,1.67615,1.67655,73400000.0
2008-01-08 07:20:00,1.67655,1.67715,1.6764,1.67685,66100000.0
2008-01-08 07:21:00,1.67685,1.6771,1.67665,1.6768,45100000.0
2008-01-08 07:22:00,1.6768,1.677,1.6768,1.67685,23800000.0
2008-01-08 07:23:00,1.67685,1.6773,1.67655,1.67695,37300000.0
2008-01-08 07:24:00,1.67695,1.67695,1.67655,1.67655,55700000.0
2008-01-08 07:25:00,1.67655,1.6769,1.67655,1.6767,39700000.0
2008-01-08 07:26:00,1.67665,1.6769,1.67645,1.6766,36800000.0
2008-01-08 07:27:00,1.6766,1.6766,1.67605,1.6762,44500000.0
2008-01-08 07:28:00,1.6762,1.67635,1.67605,1.67635,34000000.0
2008-01-08 07:29:00,1.67635,1.67655,1.67585,1.67625,52500000.0
2008-01-08 07:30:00,1.67625,1.6764,1.6759,1.6759,42300000.0
2008-01-08 07:31:00,1.6759,1.6763,1.6759,1.67615,31900000.0
2008-01-08 07:32:00,1.6762,1.67635,1.67615,1.6762,34000000.0
2008-01-08 07:33:00,1.6762,1.6762,1.6759,1.67615,66700000.0
2008-01-08 07:34:00,1.67615,1.6762,1.6751,1.67545,129800000.0
2008-01-08 07:35:00,1.67545,1.67555,1.67495,1.67525,111100000.0
2008-01-08 07:36:00,1.6753,1.67555,1.67515,1.6754,108300000.0
2008-01-08 07:37:00,1.67535,1.67575,1.67515,1.67565,58000000.0
2008-01-08 07:38:00,1.67565,1.6758,1.67545,1.67565,41900000.0
2008-01-08 07:39:00,1.67565,1.67565,1.67545,1.67555,56700000.0
2008-01-08 07:40:00,1.67555,1.67595,1.67555,1.67585,45100000.0
2008-01-08 07:41:00,1.67585,1.67605,1.6758,1.67605,43800000.0
2008-01-08 07:42:00,1.67605,1.67605,1.67575,1.67575,27400000.0
2008-01-08 07:43:00,1.67575,1.67595,1.67565,1.67595,42400000.0
2008-01-08 07:44:00,1.67595,1.67595,1.6756,1.67565,44600000.0
2008-01-08 07:45:00,1.67565,1.6759,1.6755,1.67585,59100000.0
2008-01-08 07:46:00,1.67585,1.67585,1.67565,1.67565,12000000.0
2008-01-08 07:47:00,1.6758,1.67595,1.6758,1.67595,19800000.0
2008-01-08 07:48:00,1.67595,1.67595,1.67555,1.67575,42800000.0
2008-01-08 07:49:00,1.67555,1.6759,1.67555,1.6759,21000000.0
2008-01-08 07:50:00,1.6759,1.6761,1.6755,1.67565,65300000.0
2008-01-08 07:51:00,1.6757,1.67575,1.6756,1.67575,54100000.0
2008-01-08 07:52:00,1.67575,1.67615,1.67575,1.67585,65000000.0
2008-01-08 07:53:00,1.67585,1.67615,1.6757,1.67605,81400000.0
2008-01-08 07:54:00,1.67605,1.67665,1.67575,1.67625,104600000.0
2008-01-08 07:55:00,1.67625,1.67635,1.67615,1.67625,44600000.0
2008-01-08 07:56:00,1.67625,1.67645,1.6761,1.67645,85900000.0
2008-01-08 07:57:00,1.67645,1.67655,1.6762,1.67635,92200000.0
2008-01-08 07:58:00,1.67635,1.67655,1.6762,1.67625,103100000.0
2008-01-08 07:59:00,1.6763,1.67665,1.6763,1.67655,43800000.0
2008-01-08 08:00:00,1.67655,1.67665,1.67625,1.67655,61500000.0
2008-01-08 08:01:00,1.67655,1.67685,1.67655,1.67685,87600000.0
2008-01-08 08:02:00,1.67675,1.67675,1.67665,1.67665,33100000.0
2008-01-08 08:03:00,1.67665,1.67665,1.67625,1.67635,42900000.0
2008-01-08 08:04:00,1.67635,1.67635,1.6759,1.6759,58300000.0
2008-01-08 08:05:00,1.6759,1.67625,1.67585,1.6761,75100000.0
2008-01-08 08:06:00,1.6761,1.67625,1.67575,1.67575,30200000.0
2008-01-08 08:07:00,1.67575,1.67595,1.67555,1.67565,61900000.0
2008-01-08 08:08:00,1.67565,1.67605,1.67545,1.67555,69600000.0
2008-01-08 08:09:00,1.67555,1.67615,1.67555,1.67605,105500000.0
2008-01-08 08:10:00,1.67605,1.67635,1.67605,1.67615,66300000.0
2008-01-08 08:11:00,1.67615,1.6764,1.67595,1.67635,66500000.0
2008-01-08 08:12:00,1.67635,1.67645,1.67585,1.67605,98000000.0
2008-01-08 08:13:00,1.67605,1.67605,1.67565,1.67585,70400000.0
2008-01-08 08:14:00,1.6759,1.67615,1.67555,1.6759,157600000.0
2008-01-08 08:15:00,1.6759,1.6761,1.67545,1.67555,126600000.0
2008-01-08 08:16:00,1.6756,1.6757,1.67535,1.6754,90600000.0
2008-01-08 08:17:00,1.6754,1.67555,1.67455,1.67455,87600000.0
2008-01-08 08:18:00,1.67455,1.67505,1.67455,1.67505,80100000.0
2008-01-08 08:19:00,1.67505,1.67525,1.67505,1.67515,48800000.0
2008-01-08 08:20:00,1.67515,1.67525,1.675,1.67505,42600000.0
2008-01-08 08:21:00,1.67505,1.67525,1.6744,1.67495,160600000.0
2008-01-08 08:22:00,1.67495,1.67505,1.67465,1.67505,102400000.0
2008-01-08 08:23:00,1.67505,1.67525,1.67475,1.6751,84100000.0
2008-01-08 08:24:00,1.6751,1.6752,1.6747,1.67485,49400000.0
2008-01-08 08:25:00,1.67485,1.67495,1.6748,1.67495,40400000.0
2008-01-08 08:26:00,1.67495,1.67515,1.67485,1.67495,80100000.0
2008-01-08 08:27:00,1.67495,1.67515,1.6745,1.6747,68200000.0
2008-01-08 08:28:00,1.6747,1.67485,1.67435,1.6745,187000000.0
2008-01-08 08:29:00,1.67455,1.67505,1.6745,1.67505,86100000.0
2008-01-08 08:30:00,1.67505,1.67535,1.67495,1.67535,108700000.0
2008-01-08 08:31:00,1.67535,1.67545,1.67465,1.67485,129400000.0
2008-01-08 08:32:00,1.67485,1.67485,1.6745,1.6747,53000000.0
2008-01-08 08:33:00,1.6747,1.67505,1.67455,1.67495,64200000.0
2008-01-08 08:34:00,1.67485,1.67515,1.67425,1.67445,118000000.0
2008-01-08 08:35:00,1.67445,1.67505,1.67435,1.67505,96400000.0
2008-01-08 08:36:00,1.67505,1.67505,1.67495,1.67495,84800000.0
2008-01-08 08:37:00,1.67495,1.67515,1.6747,1.6751,107900000.0
2008-01-08 08:38:00,1.6751,1.67525,1.6746,1.67475,182600000.0
2008-01-08 08:39:00,1.67475,1.67505,1.6741,1.67415,64400000.0
2008-01-08 08:40:00,1.67415,1.67435,1.67405,1.67405,80600000.0
2008-01-08 08:41:00,1.67405,1.67435,1.674,1.6742,88600000.0
2008-01-08 08:42:00,1.67425,1.67445,1.67405,1.67415,75700000.0
2008-01-08 08:43:00,1.67415,1.67465,1.67415,1.6745,90600000.0
2008-01-08 08:44:00,1.67455,1.67465,1.67395,1.6743,84700000.0
2008-01-08 08:45:00,1.6743,1.6743,1.6739,1.67425,63300000.0
2008-01-08 08:46:00,1.67425,1.67425,1.67385,1.67425,58600000.0
2008-01-08 08:47:00,1.67425,1.6745,1.67415,1.6745,47900000.0
2008-01-08 08:48:00,1.6745,1.67515,1.67445,1.6749,72800000.0
2008-01-08 08:49:00,1.6749,1.67495,1.67445,1.67495,45600000.0
2008-01-08 08:50:00,1.67495,1.675,1.67475,1.67475,31900000.0
2008-01-08 08:51:00,1.67475,1.67485,1.6746,1.67475,50700000.0
2008-01-08 08:52:00,1.6748,1.67485,1.67455,1.67455,24700000.0
2008-01-08 08:53:00,1.67455,1.67545,1.67455,1.67535,110200000.0
2008-01-08 08:54:00,1.67535,1.67555,1.675,1.67505,73800000.0
2008-01-08 08:55:00,1.67505,1.67525,1.6747,1.67485,119300000.0
2008-01-08 08:56:00,1.67485,1.67505,1.67435,1.67435,116600000.0
2008-01-08 08:57:00,1.6743,1.67465,1.67375,1.67395,319800000.0
2008-01-08 08:58:00,1.67395,1.67425,1.67385,1.674,166200000.0
2008-01-08 08:59:00,1.674,1.67435,1.6738,1.67395,318900000.0
2008-01-08 09:00:00,1.67395,1.67435,1.67395,1.67415,425000000.0
2008-01-08 09:01:00,1.67415,1.67435,1.67375,1.67375,351300000.0
2008-01-08 09:02:00,1.67375,1.6741,1.6734,1.67355,518100000.0
2008-01-08 09:03:00,1.67355,1.67395,1.6734,1.6734,569600000.0
2008-01-08 09:04:00,1.6734,1.6743,1.6734,1.6743,326000000.0
2008-01-08 09:05:00,1.67445,1.67495,1.67435,1.6746,541000000.0
2008-01-08 09:06:00,1.67465,1.67485,1.6742,1.67445,556800000.0
2008-01-08 09:07:00,1.67445,1.67465,1.67405,1.6742,328700000.0
2008-01-08 09:08:00,1.6742,1.67485,1.6742,1.67455,346600000.0
2008-01-08 09:09:00,1.67455,1.67495,1.6742,1.67435,332600000.0
2008-01-08 09:10:00,1.67435,1.6746,1.67395,1.6742,414800000.0
2008-01-08 09:11:00,1.6742,1.67455,1.67405,1.67425,334600000.0
2008-01-08 09:12:00,1.67425,1.67515,1.6741,1.67515,581700000.0
2008-01-08 09:13:00,1.67525,1.6765,1.67515,1.67645,525600000.0
2008-01-08 09:14:00,1.67645,1.67645,1.6757,1.6757,527300000.0
2008-01-08 09:15:00,1.67565,1.6762,1.67555,1.67615,537400000.0
2008-01-08 09:16:00,1.67615,1.67695,1.67585,1.6759,475500000.0
2008-01-08 09:17:00,1.67595,1.67645,1.67575,1.67605,490700000.0
2008-01-08 09:18:00,1.67605,1.67635,1.67585,1.67625,631600000.0
2008-01-08 09:19:00,1.67625,1.67625,1.67575,1.6759,432700000.0
2008-01-08 09:20:00,1.6759,1.67635,1.67575,1.67625,459300000.0
2008-01-08 09:21:00,1.67625,1.67735,1.67625,1.67725,380000000.0
2008-01-08 09:22:00,1.67725,1.67725,1.67665,1.67675,214500000.0
2008-01-08 09:23:00,1.67675,1.67675,1.67595,1.67625,380200000.0
2008-01-08 09:24:00,1.67615,1.67665,1.67605,1.67665,387500000.0
2008-01-08 09:25:00,1.67665,1.67685,1.67615,1.67625,346900000.0
2008-01-08 09:26:00,1.6761,1.6761,1.67555,1.67585,575500000.0
2008-01-08 09:27:00,1.67585,1.67595,1.67535,1.6757,601800000.0
2008-01-08 09:28:00,1.6757,1.67675,1.67565,1.67585,335500000.0
2008-01-08 09:29:00,1.67585,1.67605,1.67535,1.67535,426100000.0
2008-01-08 09:30:00,1.67535,1.67535,1.67465,1.67535,282600000.0
2008-01-08 09:31:00,1.67535,1.67605,1.67525,1.676,379800000.0
2008-01-08 09:32:00,1.676,1.67605,1.67565,1.67575,337000000.0
2008-01-08 09:33:00,1.67575,1.67625,1.6757,1.6761,340500000.0
2008-01-08 09:34:00,1.6761,1.67665,1.67585,1.67665,651800000.0
2008-01-08 09:35:00,1.67665,1.67675,1.67585,1.67585,644300000.0
2008-01-08 09:36:00,1.67585,1.67615,1.67535,1.67565,842900000.0
2008-01-08 09:37:00,1.67565,1.67575,1.67525,1.67555,800200000.0
2008-01-08 09:38:00,1.67555,1.67585,1.67505,1.6758,297900000.0
2008-01-08 09:39:00,1.6758,1.67605,1.67525,1.67535,156300000.0
2008-01-08 09:40:00,1.67535,1.67555,1.67525,1.67545,467200000.0
2008-01-08 09:41:00,1.67545,1.67595,1.6753,1.67535,664299999.0
2008-01-08 09:42:00,1.6754,1.6757,1.67525,1.67545,346999999.0
2008-01-08 09:43:00,1.67545,1.67565,1.67515,1.6753,447400000.0
2008-01-08 09:44:00,1.67535,1.67535,1.67465,1.67485,639100000.0
2008-01-08 09:45:00,1.67485,1.67505,1.67445,1.67455,590700000.0
2008-01-08 09:46:00,1.67455,1.67485,1.67425,1.6744,668900000.0
2008-01-08 09:47:00,1.67435,1.6748,1.67405,1.67445,926000000.0
2008-01-08 09:48:00,1.67445,1.67455,1.67375,1.6741,955900000.0
2008-01-08 09:49:00,1.67415,1.67445,1.67415,1.67425,618200000.0
2008-01-08 09:50:00,1.67425,1.6748,1.67415,1.6746,675400000.0
2008-01-08 09:51:00,1.67465,1.67515,1.67455,1.67455,862400000.0
2008-01-08 09:52:00,1.67465,1.67525,1.67465,1.675,608200000.0
2008-01-08 09:53:00,1.675,1.67545,1.6748,1.67515,320100000.0
2008-01-08 09:54:00,1.67515,1.6755,1.67485,1.6755,156900000.0
2008-01-08 09:55:00,1.6755,1.6755,1.67515,1.6752,120000000.0
2008-01-08 09:56:00,1.6752,1.6753,1.67485,1.67525,107200000.0
2008-01-08 09:57:00,1.67525,1.67525,1.6746,1.6749,112200000.0
2008-01-08 09:58:00,1.6749,1.6749,1.6743,1.67485,125600000.0
2008-01-08 09:59:00,1.6749,1.6749,1.67425,1.6744,205400000.0
2008-01-08 10:00:00,1.6744,1.67475,1.67385,1.67435,325800000.0
2008-01-08 10:01:00,1.67435,1.67445,1.6738,1.67385,831700000.0
2008-01-08 10:02:00,1.67385,1.67455,1.67365,1.67405,621500000.0
2008-01-08 10:03:00,1.67415,1.6743,1.6736,1.6738,348400000.0
2008-01-08 10:04:00,1.6738,1.6741,1.6732,1.6734,359900000.0
2008-01-08 10:05:00,1.67345,1.67385,1.6732,1.67385,670000001.0
2008-01-08 10:06:00,1.67385,1.67435,1.67355,1.67395,282300001.0
2008-01-08 10:07:00,1.67395,1.67405,1.67345,1.67385,436600000.0
2008-01-08 10:08:00,1.67375,1.6747,1.67335,1.6747,508000000.0
2008-01-08 10:09:00,1.67465,1.6748,1.6738,1.67395,562400000.0
2008-01-08 10:10:00,1.6739,1.67415,1.67355,1.6737,438600000.0
2008-01-08 10:11:00,1.6737,1.6738,1.67345,1.67345,310800000.0
2008-01-08 10:12:00,1.67345,1.674,1.67315,1.67375,294100000.0
2008-01-08 10:13:00,1.67375,1.674,1.67345,1.6739,410800000.0
2008-01-08 10:14:00,1.67385,1.67395,1.673,1.6734,232900000.0
2008-01-08 10:15:00,1.6734,1.67355,1.67315,1.67355,303600000.0
2008-01-08 10:16:00,1.67355,1.67355,1.673,1.67305,309000000.0
2008-01-08 10:17:00,1.67305,1.6731,1.67255,1.67285,315200000.0
2008-01-08 10:18:00,1.67295,1.67295,1.67225,1.67265,513300000.0
2008-01-08 10:19:00,1.6727,1.67295,1.67205,1.67255,861500000.0
2008-01-08 10:20:00,1.67255,1.67305,1.67245,1.67305,677000000.0
2008-01-08 10:21:00,1.67305,1.6735,1.67295,1.67325,338100000.0
2008-01-08 10:22:00,1.6733,1.67345,1.67315,1.67315,196700000.0
2008-01-08 10:23:00,1.67315,1.67355,1.67305,1.6734,293100000.0
2008-01-08 10:24:00,1.6734,1.67345,1.6732,1.6732,307900000.0
2008-01-08 10:25:00,1.67325,1.6734,1.67305,1.67325,276800000.0
2008-01-08 10:26:00,1.67325,1.6737,1.67325,1.67365,300100000.0
2008-01-08 10:27:00,1.67365,1.674,1.67345,1.67375,324400000.0
2008-01-08 10:28:00,1.67375,1.67405,1.6736,1.67385,264100000.0
2008-01-08 10:29:00,1.67385,1.67385,1.6734,1.67345,456300000.0
2008-01-08 10:30:00,1.67345,1.6742,1.67345,1.6741,372200000.0
2008-01-08 10:31:00,1.6741,1.6743,1.67365,1.67385,416000000.0
2008-01-08 10:32:00,1.6739,1.67395,1.67315,1.6733,623600000.0
2008-01-08 10:33:00,1.6733,1.67365,1.67325,1.67365,514800000.0
2008-01-08 10:34:00,1.67365,1.67365,1.67305,1.67335,588400000.0
2008-01-08 10:35:00,1.67335,1.67335,1.67275,1.6728,144300000.0
2008-01-08 10:36:00,1.6728,1.6731,1.67265,1.673,61700000.0
2008-01-08 10:37:00,1.673,1.6733,1.67245,1.67255,299800000.0
2008-01-08 10:38:00,1.67255,1.673,1.6723,1.67285,325000000.0
2008-01-08 10:39:00,1.67285,1.67295,1.6723,1.67265,430600000.0
2008-01-08 10:40:00,1.67265,1.67295,1.67265,1.67265,341800000.0
2008-01-08 10:41:00,1.67265,1.67325,1.67265,1.67325,313600000.0
2008-01-08 10:42:00,1.67325,1.67355,1.67295,1.67345,440000000.0
2008-01-08 10:43:00,1.67335,1.67355,1.67315,1.6734,234200000.0
2008-01-08 10:44:00,1.67335,1.67355,1.673,1.67305,436600000.0
2008-01-08 10:45:00,1.67305,1.67335,1.67305,1.67325,453200000.0
2008-01-08 10:46:00,1.67325,1.67355,1.6731,1.6735,555600000.0
2008-01-08 10:47:00,1.67335,1.6737,1.67305,1.67315,471300000.0
2008-01-08 10:48:00,1.67315,1.6737,1.6731,1.6736,249800000.0
2008-01-08 10:49:00,1.6736,1.67375,1.6735,1.6736,80900000.0
2008-01-08 10:50:00,1.6737,1.67375,1.67335,1.6734,246700000.0
2008-01-08 10:51:00,1.67345,1.67355,1.6733,1.6734,96100000.0
2008-01-08 10:52:00,1.6734,1.67345,1.6733,1.6734,144700000.0
2008-01-08 10:53:00,1.67335,1.6734,1.67305,1.6733,261100000.0
2008-01-08 10:54:00,1.6733,1.67355,1.67325,1.6734,292900000.0
2008-01-08 10:55:00,1.6734,1.67355,1.6734,1.67345,289400000.0
2008-01-08 10:56:00,1.67345,1.67355,1.67345,1.6735,238700000.0
2008-01-08 10:57:00,1.6735,1.67355,1.67335,1.6734,284300000.0
2008-01-08 10:58:00,1.6734,1.67375,1.6734,1.67355,356300000.0
2008-01-08 10:59:00,1.6736,1.6736,1.67325,1.67325,221500000.0
2008-01-08 11:00:00,1.67335,1.67365,1.67315,1.67325,141200000.0
2008-01-08 11:01:00,1.67325,1.6734,1.67285,1.6731,308000000.0
2008-01-08 11:02:00,1.6731,1.6732,1.6729,1.673,57100000.0
2008-01-08 11:03:00,1.673,1.67335,1.67295,1.6731,219700000.0
2008-01-08 11:04:00,1.6731,1.67355,1.6731,1.67355,272500000.0
2008-01-08 11:05:00,1.67355,1.6736,1.67335,1.67355,447600000.0
2008-01-08 11:06:00,1.6735,1.6737,1.6733,1.6735,274500000.0
2008-01-08 11:07:00,1.6735,1.67385,1.67345,1.67385,221100000.0
2008-01-08 11:08:00,1.67385,1.67385,1.67355,1.6737,232000000.0
2008-01-08 11:09:00,1.67375,1.67415,1.67375,1.67415,109000000.0
2008-01-08 11:10:00,1.67415,1.67425,1.67395,1.6741,88000000.0
2008-01-08 11:11:00,1.67415,1.67485,1.6739,1.67485,74700000.0
2008-01-08 11:12:00,1.67485,1.6752,1.67455,1.67495,261300000.0
2008-01-08 11:13:00,1.67495,1.6757,1.67485,1.675,335600000.0
2008-01-08 11:14:00,1.675,1.675,1.6746,1.6747,372900000.0
2008-01-08 11:15:00,1.67465,1.6753,1.67465,1.67485,552600000.0
2008-01-08 11:16:00,1.67485,1.6751,1.67465,1.6748,234300000.0
2008-01-08 11:17:00,1.67475,1.6749,1.67465,1.6748,127900000.0
2008-01-08 11:18:00,1.6748,1.6748,1.6743,1.67435,201300000.0
2008-01-08 11:19:00,1.67435,1.6747,1.6741,1.67445,143500000.0
2008-01-08 11:20:00,1.67445,1.67455,1.6741,1.67425,338300000.0
2008-01-08 11:21:00,1.6742,1.67455,1.67365,1.67435,175500000.0
2008-01-08 11:22:00,1.67435,1.6745,1.67375,1.6739,90800000.0
2008-01-08 11:23:00,1.67385,1.6743,1.67385,1.67415,50100000.0
2008-01-08 11:24:00,1.67415,1.6744,1.6738,1.6741,98100000.0
2008-01-08 11:25:00,1.6741,1.6742,1.67395,1.674,130800000.0
2008-01-08 11:26:00,1.674,1.67455,1.674,1.67455,108400000.0
2008-01-08 11:27:00,1.67455,1.67455,1.67435,1.67445,61800000.0
2008-01-08 11:28:00,1.67445,1.6746,1.6743,1.6746,73300000.0
2008-01-08 11:29:00,1.6746,1.67465,1.67425,1.67435,116700000.0
2008-01-08 11:30:00,1.6743,1.67455,1.6741,1.67425,89800000.0
2008-01-08 11:31:00,1.6743,1.6743,1.6739,1.67425,111400000.0
2008-01-08 11:32:00,1.67425,1.6744,1.67405,1.6744,428100000.0
2008-01-08 11:33:00,1.6744,1.67455,1.67415,1.67415,427600000.0
2008-01-08 11:34:00,1.67415,1.67435,1.6738,1.6739,674500000.0
2008-01-08 11:35:00,1.67395,1.67435,1.6739,1.67435,466900000.0
2008-01-08 11:36:00,1.6743,1.67445,1.67415,1.67445,610900000.0
2008-01-08 11:37:00,1.6745,1.6745,1.67395,1.67405,470900000.0
2008-01-08 11:38:00,1.67405,1.67445,1.67405,1.6742,406200000.0
2008-01-08 11:39:00,1.6742,1.67455,1.6742,1.6743,438600000.0
2008-01-08 11:40:00,1.6743,1.6745,1.67415,1.67445,410400000.0
2008-01-08 11:41:00,1.67445,1.67465,1.6743,1.6745,374200000.0
2008-01-08 11:42:00,1.67455,1.6748,1.6744,1.67445,252100000.0
2008-01-08 11:43:00,1.67445,1.6746,1.6744,1.67455,210100000.0
2008-01-08 11:44:00,1.6746,1.6748,1.67455,1.67475,70600000.0
2008-01-08 11:45:00,1.67475,1.6751,1.67455,1.67455,234400000.0
2008-01-08 11:46:00,1.6745,1.6748,1.67445,1.6746,120200000.0
2008-01-08 11:47:00,1.6746,1.6754,1.67455,1.67525,268400000.0
2008-01-08 11:48:00,1.67525,1.67525,1.6744,1.67445,300800001.0
2008-01-08 11:49:00,1.67445,1.67455,1.67415,1.67425,391200000.0
2008-01-08 11:50:00,1.67425,1.67435,1.674,1.6742,454600002.0
2008-01-08 11:51:00,1.67425,1.67445,1.67405,1.67445,329900000.0
2008-01-08 11:52:00,1.67445,1.67455,1.67435,1.6744,344800000.0
2008-01-08 11:53:00,1.6744,1.67445,1.67395,1.67405,607800000.0
2008-01-08 11:54:00,1.67405,1.6742,1.67385,1.67405,380900000.0
2008-01-08 11:55:00,1.67405,1.6744,1.67385,1.67395,429200000.0
2008-01-08 11:56:00,1.67395,1.67415,1.67365,1.6741,537300000.0
2008-01-08 11:57:00,1.6741,1.6741,1.67365,1.67375,660700000.0
2008-01-08 11:58:00,1.67375,1.67375,1.67345,1.67365,383200000.0
2008-01-08 11:59:00,1.67365,1.674,1.67345,1.6739,302400000.0
2008-01-08 12:00:00,1.6739,1.6739,1.67335,1.6735,406600000.0
2008-01-08 12:01:00,1.6735,1.6736,1.67325,1.67325,187800000.0
2008-01-08 12:02:00,1.67325,1.67335,1.67255,1.67255,342600000.0
2008-01-08 12:03:00,1.67255,1.67315,1.67235,1.67255,586600000.0
2008-01-08 12:04:00,1.67255,1.67315,1.67245,1.67315,394800000.0
2008-01-08 12:05:00,1.67305,1.67315,1.67295,1.6731,285900000.0
2008-01-08 12:06:00,1.6731,1.67345,1.6728,1.67285,279800000.0
2008-01-08 12:07:00,1.6729,1.6744,1.6729,1.6739,300500002.0
2008-01-08 12:08:00,1.6739,1.6739,1.67295,1.67295,293700000.0
2008-01-08 12:09:00,1.67295,1.67395,1.67295,1.6737,160000000.0
2008-01-08 12:10:00,1.6737,1.674,1.6731,1.6737,168700000.0
2008-01-08 12:11:00,1.67375,1.67425,1.67345,1.67355,134600000.0
2008-01-08 12:12:00,1.67355,1.6738,1.6733,1.6735,85900000.0
2008-01-08 12:13:00,1.67355,1.67355,1.67305,1.6731,83900000.0
2008-01-08 12:14:00,1.673,1.6733,1.67265,1.6731,185300000.0
2008-01-08 12:15:00,1.6731,1.6735,1.6731,1.6735,35000000.0
2008-01-08 12:16:00,1.6735,1.6738,1.6733,1.6738,47100000.0
2008-01-08 12:17:00,1.6738,1.67395,1.6729,1.6729,83000000.0
2008-01-08 12:18:00,1.67295,1.673,1.67245,1.6726,65700000.0
2008-01-08 12:19:00,1.67255,1.6727,1.67215,1.6722,89700000.0
2008-01-08 12:20:00,1.6722,1.67245,1.67215,1.6724,80300000.0
2008-01-08 12:21:00,1.6724,1.67325,1.6724,1.67265,100800000.0
2008-01-08 12:22:00,1.67265,1.67305,1.67265,1.67265,230100000.0
2008-01-08 12:23:00,1.67265,1.6729,1.67255,1.6728,125200000.0
2008-01-08 12:24:00,1.6728,1.6729,1.67265,1.6727,63100000.0
2008-01-08 12:25:00,1.6727,1.6727,1.6725,1.67255,213300000.0
2008-01-08 12:26:00,1.67255,1.6729,1.67255,1.6728,50800000.0
2008-01-08 12:27:00,1.6728,1.67305,1.67265,1.6729,49700000.0
2008-01-08 12:28:00,1.67295,1.67325,1.6728,1.67315,60100000.0
2008-01-08 12:29:00,1.6732,1.6732,1.6729,1.6729,32400000.0
2008-01-08 12:30:00,1.6729,1.673,1.67255,1.67275,199900000.0
2008-01-08 12:31:00,1.67275,1.6728,1.6725,1.6727,71400000.0
2008-01-08 12:32:00,1.6727,1.6728,1.67225,1.67235,97600000.0
2008-01-08 12:33:00,1.67225,1.6726,1.67225,1.67225,49100000.0
2008-01-08 12:34:00,1.67225,1.6727,1.67215,1.67255,49300000.0
2008-01-08 12:35:00,1.67255,1.6726,1.67255,1.67255,8100000.0
2008-01-08 12:36:00,1.6723,1.6727,1.6723,1.67245,175800000.0
2008-01-08 12:37:00,1.6725,1.6727,1.67245,1.67265,66400000.0
2008-01-08 12:38:00,1.67265,1.6734,1.67265,1.6731,95800000.0
2008-01-08 12:39:00,1.6731,1.67345,1.67295,1.673,106900000.0
2008-01-08 12:40:00,1.673,1.6732,1.6729,1.67315,125000000.0
2008-01-08 12:41:00,1.67315,1.67325,1.67305,1.67325,148700000.0
2008-01-08 12:42:00,1.6732,1.67325,1.673,1.67305,171100000.0
2008-01-08 12:43:00,1.673,1.6733,1.673,1.6731,644299999.0
2008-01-08 12:44:00,1.6731,1.6733,1.67305,1.67325,310500000.0
2008-01-08 12:45:00,1.67325,1.67325,1.6729,1.6731,322800000.0
2008-01-08 12:46:00,1.6731,1.6735,1.67305,1.67345,397800000.0
2008-01-08 12:47:00,1.67345,1.67365,1.67345,1.67355,123300000.0
2008-01-08 12:48:00,1.67355,1.67365,1.67345,1.67355,59100000.0
2008-01-08 12:49:00,1.67355,1.67355,1.67305,1.6735,38800000.0
2008-01-08 12:50:00,1.6735,1.6735,1.6732,1.6733,23600000.0
2008-01-08 12:51:00,1.6733,1.6733,1.67305,1.67305,22600000.0
2008-01-08 12:52:00,1.67305,1.6733,1.67275,1.67275,95600000.0
2008-01-08 12:53:00,1.6728,1.67315,1.6726,1.67265,63200000.0
2008-01-08 12:54:00,1.6727,1.67325,1.6726,1.67285,126300000.0
2008-01-08 12:55:00,1.6728,1.6729,1.67205,1.6723,77900000.0
2008-01-08 12:56:00,1.67225,1.6725,1.67205,1.67225,164100000.0
2008-01-08 12:57:00,1.67225,1.6724,1.6721,1.6722,186500000.0
2008-01-08 12:58:00,1.67225,1.67225,1.67195,1.6721,41300000.0
2008-01-08 12:59:00,1.6721,1.67225,1.67205,1.67225,21700000.0
2008-01-08 13:00:00,1.6723,1.6729,1.67215,1.67225,136900000.0
2008-01-08 13:01:00,1.67225,1.67225,1.6719,1.67225,312900000.0
2008-01-08 13:02:00,1.67225,1.67225,1.67195,1.67195,213300000.0
2008-01-08 13:03:00,1.6718,1.6725,1.6718,1.67245,76400000.0
2008-01-08 13:04:00,1.67245,1.6725,1.6722,1.67235,183600000.0
2008-01-08 13:05:00,1.67235,1.67235,1.67205,1.67215,333500000.0
2008-01-08 13:06:00,1.67215,1.67215,1.67175,1.6718,253700000.0
2008-01-08 13:07:00,1.67175,1.6721,1.67175,1.672,173800000.0
2008-01-08 13:08:00,1.672,1.6722,1.67195,1.6722,108200000.0
2008-01-08 13:09:00,1.6722,1.67235,1.67185,1.67195,113000000.0
2008-01-08 13:10:00,1.67195,1.67195,1.6718,1.6719,40800000.0
2008-01-08 13:11:00,1.6719,1.672,1.6718,1.6718,94600000.0
2008-01-08 13:12:00,1.6718,1.6719,1.67135,1.6715,418000000.0
2008-01-08 13:13:00,1.6715,1.67165,1.67135,1.67135,438000000.0
2008-01-08 13:14:00,1.67135,1.67185,1.6713,1.67175,585000000.0
2008-01-08 13:15:00,1.67175,1.67205,1.6717,1.67185,550200000.0
2008-01-08 13:16:00,1.6719,1.67205,1.67175,1.67195,568600001.0
2008-01-08 13:17:00,1.67195,1.67215,1.67185,1.67205,496200000.0
2008-01-08 13:18:00,1.6721,1.6724,1.67205,1.67225,121100000.0
2008-01-08 13:19:00,1.67225,1.6724,1.67215,1.67215,273799999.0
2008-01-08 13:20:00,1.67225,1.67245,1.67205,1.6723,347000000.0
2008-01-08 13:21:00,1.6723,1.67265,1.67215,1.67265,561500000.0
2008-01-08 13:22:00,1.6727,1.6729,1.6727,1.6728,270400000.0
2008-01-08 13:23:00,1.6728,1.67295,1.67265,1.67285,196100000.0
2008-01-08 13:24:00,1.67285,1.67305,1.67285,1.67295,231300000.0
2008-01-08 13:25:00,1.67295,1.67305,1.67265,1.67295,185700000.0
2008-01-08 13:26:00,1.673,1.67305,1.67275,1.67305,258900000.0
2008-01-08 13:27:00,1.67305,1.6731,1.6729,1.6729,139100000.0
2008-01-08 13:28:00,1.673,1.67345,1.67285,1.67315,92000000.0
2008-01-08 13:29:00,1.67335,1.67405,1.67335,1.67395,147400000.0
2008-01-08 13:30:00,1.67395,1.67395,1.6731,1.6733,294500000.0
2008-01-08 13:31:00,1.6733,1.6734,1.6731,1.67315,139900000.0
2008-01-08 13:32:00,1.6731,1.67385,1.67305,1.6737,266300000.0
2008-01-08 13:33:00,1.6737,1.6737,1.6733,1.6735,128500000.0
2008-01-08 13:34:00,1.67345,1.67365,1.67325,1.67335,140600000.0
2008-01-08 13:35:00,1.67335,1.6737,1.67335,1.6736,80100000.0
2008-01-08 13:36:00,1.6736,1.6738,1.673,1.67315,119900000.0
2008-01-08 13:37:00,1.67325,1.67335,1.67295,1.67295,220400000.0
2008-01-08 13:38:00,1.67295,1.67315,1.67295,1.67315,46700000.0
2008-01-08 13:39:00,1.67315,1.67315,1.6725,1.6727,209800000.0
2008-01-08 13:40:00,1.6727,1.67295,1.6727,1.67275,75000000.0
2008-01-08 13:41:00,1.6728,1.6729,1.67265,1.67265,32400000.0
2008-01-08 13:42:00,1.67265,1.67285,1.67255,1.6728,97600000.0
2008-01-08 13:43:00,1.6728,1.67285,1.67265,1.67265,217499999.0
2008-01-08 13:44:00,1.67265,1.67285,1.6726,1.67265,113800000.0
2008-01-08 13:45:00,1.67255,1.67265,1.67245,1.67245,147299998.0
2008-01-08 13:46:00,1.67245,1.67255,1.67245,1.67245,71900000.0
2008-01-08 13:47:00,1.67245,1.6725,1.6721,1.67235,61100000.0
2008-01-08 13:48:00,1.6723,1.67265,1.6722,1.67255,69400000.0
2008-01-08 13:49:00,1.6725,1.6726,1.67245,1.6725,14300000.0
2008-01-08 13:50:00,1.6725,1.67305,1.6725,1.673,70300000.0
2008-01-08 13:51:00,1.673,1.67325,1.6725,1.67265,74800000.0
2008-01-08 13:52:00,1.67265,1.67285,1.67245,1.67285,47200000.0
2008-01-08 13:53:00,1.67285,1.673,1.6727,1.67275,29200000.0
2008-01-08 13:54:00,1.67275,1.67305,1.67265,1.673,232800000.0
2008-01-08 13:55:00,1.673,1.67305,1.67285,1.67295,77200000.0
2008-01-08 13:56:00,1.67295,1.6731,1.6729,1.67305,48900000.0
2008-01-08 13:57:00,1.67295,1.6731,1.67275,1.673,40800000.0
2008-01-08 13:58:00,1.673,1.67345,1.673,1.67335,29500000.0
2008-01-08 13:59:00,1.67335,1.6737,1.67335,1.6737,23600000.0
2008-01-08 14:00:00,1.6737,1.67385,1.67335,1.6735,280500000.0
2008-01-08 14:01:00,1.6735,1.67355,1.6733,1.67355,201000000.0
2008-01-08 14:02:00,1.67355,1.674,1.6735,1.6738,114700000.0
2008-01-08 14:03:00,1.6738,1.67445,1.67375,1.67425,206900000.0
2008-01-08 14:04:00,1.67425,1.6743,1.67365,1.6737,106000000.0
2008-01-08 14:05:00,1.6737,1.6738,1.67325,1.67345,128200000.0
2008-01-08 14:06:00,1.67345,1.6736,1.6733,1.6735,268200000.0
2008-01-08 14:07:00,1.6735,1.6735,1.673,1.67305,160500000.0
2008-01-08 14:08:00,1.67305,1.67325,1.67265,1.67265,156000000.0
2008-01-08 14:09:00,1.67265,1.67295,1.67265,1.67295,209000000.0
2008-01-08 14:10:00,1.67295,1.67335,1.67295,1.67335,489800000.0
2008-01-08 14:11:00,1.67335,1.6736,1.67325,1.67325,302900000.0
2008-01-08 14:12:00,1.67325,1.67325,1.67275,1.67275,223100000.0
2008-01-08 14:13:00,1.67275,1.67305,1.6727,1.67295,97500000.0
2008-01-08 14:14:00,1.67295,1.67325,1.67275,1.67295,157700000.0
2008-01-08 14:15:00,1.67295,1.6731,1.6725,1.67295,106200000.0
2008-01-08 14:16:00,1.6729,1.67295,1.67255,1.67265,213200000.0
2008-01-08 14:17:00,1.67265,1.6729,1.67265,1.6729,85400000.0
2008-01-08 14:18:00,1.6729,1.6731,1.67265,1.6728,218100000.0
2008-01-08 14:19:00,1.6728,1.67335,1.67275,1.6732,71900000.0
2008-01-08 14:20:00,1.6732,1.6737,1.6731,1.67355,32100000.0
2008-01-08 14:21:00,1.67375,1.67405,1.67355,1.6739,104500000.0
2008-01-08 14:22:00,1.6739,1.6743,1.67375,1.674,154900000.0
2008-01-08 14:23:00,1.674,1.67415,1.67365,1.67415,130200000.0
2008-01-08 14:24:00,1.67415,1.6742,1.6737,1.6739,520600000.0
2008-01-08 14:25:00,1.67385,1.67405,1.67355,1.67355,658700000.0
2008-01-08 14:26:00,1.67355,1.6736,1.67255,1.67275,689399999.0
2008-01-08 14:27:00,1.67285,1.6733,1.67265,1.673,602200000.0
2008-01-08 14:28:00,1.673,1.6738,1.67265,1.67355,435000000.0
2008-01-08 14:29:00,1.6735,1.67355,1.67325,1.6733,264900000.0
2008-01-08 14:30:00,1.67325,1.6735,1.67285,1.6734,151200000.0
2008-01-08 14:31:00,1.6735,1.674,1.67345,1.6739,49300000.0
2008-01-08 14:32:00,1.67385,1.67385,1.67315,1.6732,113800000.0
2008-01-08 14:33:00,1.67325,1.67345,1.67305,1.67325,192200000.0
2008-01-08 14:34:00,1.6732,1.67325,1.6729,1.6731,166400000.0
2008-01-08 14:35:00,1.6733,1.6735,1.6731,1.6731,85600000.0
2008-01-08 14:36:00,1.6731,1.67335,1.67245,1.67275,440900000.0
2008-01-08 14:37:00,1.67275,1.6734,1.6727,1.67325,78500000.0
2008-01-08 14:38:00,1.67325,1.67345,1.67305,1.67325,336000000.0
2008-01-08 14:39:00,1.67325,1.67345,1.67295,1.67315,341500000.0
2008-01-08 14:40:00,1.67315,1.67315,1.67275,1.67275,470300000.0
2008-01-08 14:41:00,1.6727,1.67275,1.6718,1.67215,706600000.0
2008-01-08 14:42:00,1.67215,1.67245,1.67135,1.67145,244400000.0
2008-01-08 14:43:00,1.6715,1.67155,1.67075,1.67155,245000000.0
2008-01-08 14:44:00,1.67155,1.6717,1.6712,1.67145,93000000.0
2008-01-08 14:45:00,1.67145,1.67165,1.67045,1.67075,179400000.0
2008-01-08 14:46:00,1.6707,1.6712,1.67065,1.671,362200002.0
2008-01-08 14:47:00,1.67115,1.6721,1.671,1.67125,339300000.0
2008-01-08 14:48:00,1.6713,1.67135,1.67095,1.67095,221500000.0
2008-01-08 14:49:00,1.67095,1.67115,1.66995,1.6705,552700001.0
2008-01-08 14:50:00,1.67045,1.6708,1.67005,1.67015,383800000.0
2008-01-08 14:51:00,1.67015,1.6704,1.66995,1.6703,291100000.0
2008-01-08 14:52:00,1.6703,1.6708,1.67005,1.67005,393300000.0
2008-01-08 14:53:00,1.6701,1.67065,1.67,1.6706,551500000.0
2008-01-08 14:54:00,1.6706,1.67065,1.67045,1.6706,96300000.0
2008-01-08 14:55:00,1.6706,1.6708,1.67005,1.6708,271000000.0
2008-01-08 14:56:00,1.6708,1.67105,1.67065,1.6708,146000000.0
2008-01-08 14:57:00,1.6708,1.67125,1.67075,1.6711,271000000.0
2008-01-08 14:58:00,1.6711,1.67135,1.67105,1.67135,382800000.0
2008-01-08 14:59:00,1.67135,1.67135,1.67075,1.67075,496300000.0
2008-01-08 15:00:00,1.67075,1.67125,1.6706,1.67085,551200000.0
2008-01-08 15:01:00,1.67085,1.67125,1.67075,1.67115,109000000.0
2008-01-08 15:02:00,1.67115,1.67135,1.67105,1.67115,204900000.0
2008-01-08 15:03:00,1.67115,1.67125,1.67095,1.671,82900000.0
2008-01-08 15:04:00,1.671,1.6714,1.67085,1.67125,187000000.0
2008-01-08 15:05:00,1.67125,1.67135,1.67115,1.6712,73400000.0
2008-01-08 15:06:00,1.6712,1.67135,1.67115,1.67125,143600000.0
2008-01-08 15:07:00,1.67125,1.67155,1.67105,1.6711,213700000.0
2008-01-08 15:08:00,1.6711,1.6713,1.67065,1.67085,415200000.0
2008-01-08 15:09:00,1.67085,1.6712,1.6707,1.6707,363900001.0
2008-01-08 15:10:00,1.6707,1.67135,1.67045,1.67125,173800000.0
2008-01-08 15:11:00,1.67125,1.6717,1.6711,1.67155,176700000.0
2008-01-08 15:12:00,1.67155,1.672,1.67155,1.6718,201300000.0
2008-01-08 15:13:00,1.6718,1.67215,1.6716,1.67175,209600000.0
2008-01-08 15:14:00,1.67185,1.67185,1.671,1.671,275700000.0
2008-01-08 15:15:00,1.67105,1.6718,1.6709,1.6716,191300000.0
2008-01-08 15:16:00,1.67145,1.67205,1.67145,1.6716,198100000.0
2008-01-08 15:17:00,1.6716,1.67185,1.6715,1.67185,434900000.0
2008-01-08 15:18:00,1.67185,1.6722,1.6718,1.67185,417200000.0
2008-01-08 15:19:00,1.6718,1.6718,1.67125,1.67145,500000000.0
2008-01-08 15:20:00,1.67135,1.67165,1.67125,1.6716,492000000.0
2008-01-08 15:21:00,1.67165,1.67245,1.67165,1.67225,468200000.0
2008-01-08 15:22:00,1.67225,1.67225,1.67185,1.67185,425600000.0
2008-01-08 15:23:00,1.67185,1.67205,1.67175,1.67185,645400000.0
2008-01-08 15:24:00,1.67185,1.67195,1.67165,1.67185,472400000.0
2008-01-08 15:25:00,1.6719,1.67205,1.67175,1.67185,236600000.0
2008-01-08 15:26:00,1.67185,1.67195,1.67155,1.67165,659700000.0
2008-01-08 15:27:00,1.67165,1.67175,1.67155,1.67165,576500000.0
2008-01-08 15:28:00,1.67165,1.6721,1.67165,1.67195,221400000.0
2008-01-08 15:29:00,1.6718,1.672,1.67145,1.6716,323400000.0
2008-01-08 15:30:00,1.6716,1.67215,1.6715,1.672,488400000.0
2008-01-08 15:31:00,1.672,1.6723,1.67175,1.67225,320900000.0
2008-01-08 15:32:00,1.67225,1.6724,1.6719,1.67215,449899999.0
2008-01-08 15:33:00,1.67215,1.67235,1.6717,1.6721,156200000.0
2008-01-08 15:34:00,1.6721,1.6721,1.67135,1.67185,512300000.0
2008-01-08 15:35:00,1.67185,1.67195,1.67155,1.6719,127200000.0
2008-01-08 15:36:00,1.6719,1.6719,1.67155,1.6717,122900000.0
2008-01-08 15:37:00,1.6717,1.67185,1.67125,1.67155,131600000.0
2008-01-08 15:38:00,1.67155,1.6719,1.6713,1.67155,144200000.0
2008-01-08 15:39:00,1.67155,1.6716,1.671,1.67115,254800000.0
2008-01-08 15:40:00,1.67115,1.6713,1.67105,1.67115,285700000.0
2008-01-08 15:41:00,1.67115,1.6713,1.67115,1.67115,134000000.0
2008-01-08 15:42:00,1.67115,1.6723,1.67115,1.6721,122900000.0
2008-01-08 15:43:00,1.6722,1.6724,1.6718,1.67225,219700000.0
2008-01-08 15:44:00,1.67225,1.67225,1.6717,1.67205,217800000.0
2008-01-08 15:45:00,1.67205,1.67235,1.67185,1.67235,111200000.0
2008-01-08 15:46:00,1.67235,1.6724,1.672,1.67225,117200000.0
2008-01-08 15:47:00,1.67225,1.6723,1.67155,1.6718,120900000.0
2008-01-08 15:48:00,1.6718,1.67195,1.6713,1.67165,121200000.0
2008-01-08 15:49:00,1.67165,1.67195,1.67155,1.67185,176900000.0
2008-01-08 15:50:00,1.67185,1.67185,1.6712,1.6715,85900000.0
2008-01-08 15:51:00,1.6715,1.6716,1.67135,1.67155,82900000.0
2008-01-08 15:52:00,1.6716,1.6717,1.67125,1.6714,198700000.0
2008-01-08 15:53:00,1.6714,1.67185,1.67135,1.67155,112200000.0
2008-01-08 15:54:00,1.67155,1.67205,1.6715,1.67175,138000000.0
2008-01-08 15:55:00,1.67175,1.6724,1.6717,1.67235,68200000.0
2008-01-08 15:56:00,1.6724,1.67275,1.67225,1.67245,198000000.0
2008-01-08 15:57:00,1.6725,1.67285,1.67215,1.6728,115100000.0
2008-01-08 15:58:00,1.6728,1.6734,1.6728,1.6731,40600000.0
2008-01-08 15:59:00,1.6731,1.6731,1.67265,1.67285,65900000.0
2008-01-08 16:00:00,1.6728,1.673,1.67255,1.67295,180200000.0
2008-01-08 16:01:00,1.67295,1.67295,1.67265,1.67265,46900000.0
2008-01-08 16:02:00,1.67265,1.6728,1.67255,1.6728,127600000.0
2008-01-08 16:03:00,1.6728,1.6738,1.6728,1.6737,108700000.0
2008-01-08 16:04:00,1.6737,1.6738,1.67275,1.67295,69200000.0
2008-01-08 16:05:00,1.67295,1.67335,1.67285,1.67295,137000000.0
2008-01-08 16:06:00,1.67295,1.6732,1.6728,1.67285,90600000.0
2008-01-08 16:07:00,1.67285,1.6735,1.6723,1.67325,80100000.0
2008-01-08 16:08:00,1.67325,1.67335,1.67285,1.67285,100000000.0
2008-01-08 16:09:00,1.67285,1.67325,1.6728,1.6729,41500000.0
2008-01-08 16:10:00,1.6729,1.67325,1.6728,1.67325,48700000.0
2008-01-08 16:11:00,1.67325,1.67345,1.67295,1.67325,247300000.0
2008-01-08 16:12:00,1.67325,1.67345,1.67245,1.6731,426900000.0
2008-01-08 16:13:00,1.6731,1.6732,1.67275,1.67295,246900000.0
2008-01-08 16:14:00,1.6729,1.67305,1.6726,1.6727,365800000.0
2008-01-08 16:15:00,1.6727,1.67285,1.6725,1.67265,153600000.0
2008-01-08 16:16:00,1.6727,1.673,1.67255,1.6726,58400000.0
2008-01-08 16:17:00,1.6726,1.6728,1.67245,1.67265,40900000.0
2008-01-08 16:18:00,1.67265,1.6728,1.6726,1.6728,30300000.0
2008-01-08 16:19:00,1.6728,1.6731,1.6727,1.673,45600000.0
2008-01-08 16:20:00,1.673,1.67325,1.6728,1.67295,49400000.0
2008-01-08 16:21:00,1.67295,1.6731,1.6728,1.673,28100000.0
2008-01-08 16:22:00,1.673,1.673,1.6727,1.67285,41500000.0
2008-01-08 16:23:00,1.67285,1.67325,1.67275,1.67325,283100000.0
2008-01-08 16:24:00,1.67325,1.67325,1.67285,1.67295,144700000.0
2008-01-08 16:25:00,1.6729,1.673,1.67245,1.6726,156000000.0
2008-01-08 16:26:00,1.6727,1.67285,1.6726,1.6728,30500000.0
2008-01-08 16:27:00,1.6728,1.6729,1.67225,1.67245,225700000.0
2008-01-08 16:28:00,1.67255,1.6726,1.67185,1.6721,173800000.0
2008-01-08 16:29:00,1.6722,1.6728,1.6722,1.6727,251200000.0
2008-01-08 16:30:00,1.6727,1.67305,1.6727,1.6728,200800000.0
2008-01-08 16:31:00,1.6728,1.673,1.67245,1.67265,99200000.0
2008-01-08 16:32:00,1.67265,1.67285,1.6725,1.67265,157200000.0
2008-01-08 16:33:00,1.6727,1.67345,1.6727,1.673,468600000.0
2008-01-08 16:34:00,1.67295,1.6734,1.67295,1.67325,182800000.0
2008-01-08 16:35:00,1.6734,1.6736,1.6731,1.6732,67200000.0
2008-01-08 16:36:00,1.6732,1.67345,1.6727,1.6727,123600000.0
2008-01-08 16:37:00,1.6727,1.6729,1.67235,1.67235,118200000.0
2008-01-08 16:38:00,1.67235,1.67295,1.67235,1.67265,174300000.0
2008-01-08 16:39:00,1.67265,1.67285,1.67245,1.6725,258200000.0
2008-01-08 16:40:00,1.67245,1.67275,1.67205,1.67205,284500000.0
2008-01-08 16:41:00,1.67205,1.6725,1.67205,1.67235,160700000.0
2008-01-08 16:42:00,1.67235,1.6728,1.67225,1.67235,432000000.0
2008-01-08 16:43:00,1.67235,1.67245,1.6718,1.6719,682600000.0
2008-01-08 16:44:00,1.6719,1.672,1.67145,1.67165,633700000.0
2008-01-08 16:45:00,1.6716,1.67195,1.67125,1.67185,328800000.0
2008-01-08 16:46:00,1.67185,1.6724,1.67185,1.67195,665100000.0
2008-01-08 16:47:00,1.67195,1.67235,1.67155,1.67205,887600005.0
2008-01-08 16:48:00,1.67205,1.67215,1.67165,1.67165,591400000.0
2008-01-08 16:49:00,1.67165,1.6722,1.67165,1.6719,547300000.0
2008-01-08 16:50:00,1.6719,1.6723,1.6719,1.67225,520600001.0
2008-01-08 16:51:00,1.67225,1.6724,1.67195,1.67235,417800000.0
2008-01-08 16:52:00,1.6723,1.6724,1.67195,1.6721,412700000.0
2008-01-08 16:53:00,1.6721,1.6722,1.67195,1.67215,551100000.0
2008-01-08 16:54:00,1.67215,1.6725,1.67195,1.67245,406399999.0
2008-01-08 16:55:00,1.67245,1.67255,1.67205,1.6721,376800000.0
2008-01-08 16:56:00,1.6721,1.6723,1.67205,1.6723,56900000.0
2008-01-08 16:57:00,1.6723,1.67255,1.67215,1.6723,600800000.0
2008-01-08 16:58:00,1.67225,1.67255,1.67225,1.67235,422900000.0
2008-01-08 16:59:00,1.67235,1.67255,1.672,1.67225,290800000.0
2008-01-08 17:00:00,1.67225,1.67375,1.67225,1.67285,463200000.0
2008-01-08 17:01:00,1.67285,1.67285,1.67165,1.67215,577800000.0
2008-01-08 17:02:00,1.6721,1.6721,1.67115,1.6717,646300001.0
2008-01-08 17:03:00,1.67175,1.67175,1.67055,1.6712,636100001.0
2008-01-08 17:04:00,1.6712,1.67125,1.66935,1.66935,899200003.0
2008-01-08 17:05:00,1.66945,1.67035,1.66945,1.6701,854400000.0
2008-01-08 17:06:00,1.6701,1.6701,1.66915,1.66915,605200000.0
2008-01-08 17:07:00,1.66925,1.66945,1.66915,1.66915,469700000.0
2008-01-08 17:08:00,1.66915,1.66915,1.66895,1.66915,276800000.0
2008-01-08 17:09:00,1.66915,1.66925,1.66845,1.66865,363500000.0
2008-01-08 17:10:00,1.66855,1.66935,1.66855,1.66915,356800000.0
2008-01-08 17:11:00,1.66925,1.66945,1.66885,1.66885,66100000.0
2008-01-08 17:12:00,1.66875,1.6693,1.66865,1.669,89200000.0
2008-01-08 17:13:00,1.669,1.6692,1.6687,1.6689,74900000.0
2008-01-08 17:14:00,1.6689,1.6695,1.66865,1.6693,313800000.0
2008-01-08 17:15:00,1.6693,1.66945,1.66895,1.6692,229200001.0
2008-01-08 17:16:00,1.66925,1.6695,1.66865,1.66865,61000000.0
2008-01-08 17:17:00,1.6688,1.6689,1.66845,1.66865,268600001.0
2008-01-08 17:18:00,1.66875,1.66875,1.6682,1.6684,121500000.0
2008-01-08 17:19:00,1.6684,1.6686,1.668,1.6682,172200000.0
2008-01-08 17:20:00,1.6682,1.66845,1.66755,1.66755,217300000.0
2008-01-08 17:21:00,1.6675,1.6681,1.6674,1.668,414800000.0
2008-01-08 17:22:00,1.668,1.66825,1.66765,1.66765,531700000.0
2008-01-08 17:23:00,1.66765,1.6677,1.6665,1.66675,312600000.0
2008-01-08 17:24:00,1.66665,1.66685,1.66635,1.66685,395900000.0
2008-01-08 17:25:00,1.66685,1.6674,1.66685,1.6671,206200000.0
2008-01-08 17:26:00,1.6671,1.66805,1.667,1.66805,138200000.0
2008-01-08 17:27:00,1.66805,1.66865,1.66785,1.66835,76800000.0
2008-01-08 17:28:00,1.66835,1.66885,1.66795,1.66855,109300000.0
2008-01-08 17:29:00,1.66855,1.66855,1.66745,1.66765,522699999.0
2008-01-08 17:30:00,1.66765,1.66805,1.6676,1.668,440000000.0
2008-01-08 17:31:00,1.66795,1.66795,1.66755,1.66765,306800000.0
2008-01-08 17:32:00,1.66765,1.66825,1.66755,1.6681,268600000.0
2008-01-08 17:33:00,1.6681,1.66825,1.66775,1.6679,307900000.0
2008-01-08 17:34:00,1.6679,1.6679,1.66705,1.6677,330600000.0
2008-01-08 17:35:00,1.6677,1.6683,1.66765,1.6678,440500000.0
2008-01-08 17:36:00,1.66785,1.66825,1.66765,1.66795,321000000.0
2008-01-08 17:37:00,1.66795,1.66825,1.66795,1.6681,530900000.0
2008-01-08 17:38:00,1.66805,1.6682,1.66785,1.66795,579400000.0
2008-01-08 17:39:00,1.668,1.6683,1.6674,1.66755,359100000.0
2008-01-08 17:40:00,1.6675,1.66815,1.6675,1.66795,486800000.0
2008-01-08 17:41:00,1.66785,1.6681,1.6673,1.6681,340600000.0
2008-01-08 17:42:00,1.668,1.668,1.66755,1.6678,122900000.0
2008-01-08 17:43:00,1.6678,1.66835,1.6676,1.66765,255200000.0
2008-01-08 17:44:00,1.6678,1.6678,1.66745,1.6676,189300000.0
2008-01-08 17:45:00,1.6676,1.668,1.66715,1.66765,257700000.0
2008-01-08 17:46:00,1.6677,1.66775,1.66715,1.6673,408000000.0
2008-01-08 17:47:00,1.66725,1.6684,1.6672,1.6684,405600000.0
2008-01-08 17:48:00,1.6684,1.66855,1.6681,1.66835,116400000.0
2008-01-08 17:49:00,1.66835,1.66855,1.6681,1.66815,138500000.0
2008-01-08 17:50:00,1.66815,1.66885,1.668,1.66825,249300000.0
2008-01-08 17:51:00,1.66825,1.66835,1.66725,1.66735,205500000.0
2008-01-08 17:52:00,1.6673,1.66765,1.66715,1.6676,543699999.0
2008-01-08 17:53:00,1.66745,1.668,1.66745,1.66765,593899999.0
2008-01-08 17:54:00,1.6676,1.66795,1.66745,1.6676,617900000.0
2008-01-08 17:55:00,1.66755,1.66785,1.66745,1.66775,215500000.0
2008-01-08 17:56:00,1.66775,1.66865,1.66765,1.66855,495300000.0
2008-01-08 17:57:00,1.66855,1.66865,1.6684,1.66855,510600000.0
2008-01-08 17:58:00,1.66855,1.6688,1.66835,1.6688,218400000.0
2008-01-08 17:59:00,1.66865,1.66905,1.66835,1.66835,264100000.0
2008-01-08 18:00:00,1.66845,1.6688,1.66835,1.6688,626800000.0
2008-01-08 18:01:00,1.6688,1.6691,1.6685,1.6687,318600000.0
2008-01-08 18:02:00,1.6687,1.6689,1.6685,1.6686,593300000.0
2008-01-08 18:03:00,1.6686,1.66905,1.6686,1.66885,427400000.0
2008-01-08 18:04:00,1.6689,1.66955,1.66885,1.66955,258900000.0
2008-01-08 18:05:00,1.66955,1.67005,1.66945,1.66975,420100000.0
2008-01-08 18:06:00,1.6697,1.66995,1.6688,1.66905,165200000.0
2008-01-08 18:07:00,1.66905,1.66995,1.66905,1.66995,324400000.0
2008-01-08 18:08:00,1.6699,1.67005,1.66925,1.66955,192900000.0
2008-01-08 18:09:00,1.66955,1.66965,1.66915,1.6695,286000000.0
2008-01-08 18:10:00,1.66945,1.6697,1.6692,1.6695,402000000.0
2008-01-08 18:11:00,1.6695,1.66965,1.6693,1.66945,121600000.0
2008-01-08 18:12:00,1.66945,1.66985,1.66925,1.66985,171200000.0
2008-01-08 18:13:00,1.66985,1.66985,1.66935,1.66965,125500000.0
2008-01-08 18:14:00,1.66965,1.67025,1.66945,1.6702,358100000.0
2008-01-08 18:15:00,1.67015,1.6705,1.66995,1.67025,184600000.0
2008-01-08 18:16:00,1.6702,1.6702,1.66915,1.66975,199000000.0
2008-01-08 18:17:00,1.66975,1.67005,1.66935,1.67005,149400000.0
2008-01-08 18:18:00,1.67005,1.67035,1.66905,1.66935,413500000.0
2008-01-08 18:19:00,1.6694,1.6697,1.66915,1.6696,253900000.0
2008-01-08 18:20:00,1.6697,1.6697,1.6694,1.6696,61100000.0
2008-01-08 18:21:00,1.6696,1.67005,1.6696,1.6698,99000000.0
2008-01-08 18:22:00,1.6698,1.6701,1.6697,1.6699,211900000.0
2008-01-08 18:23:00,1.66995,1.66995,1.66945,1.66955,464700000.0
2008-01-08 18:24:00,1.6696,1.66995,1.66955,1.66975,280299999.0
2008-01-08 18:25:00,1.66975,1.66985,1.66905,1.6691,599000000.0
2008-01-08 18:26:00,1.66905,1.6693,1.66885,1.6692,596700003.0
2008-01-08 18:27:00,1.6692,1.66935,1.66895,1.66925,288300000.0
2008-01-08 18:28:00,1.6692,1.66935,1.66905,1.66915,140200000.0
2008-01-08 18:29:00,1.66915,1.6696,1.66895,1.6694,263600000.0
2008-01-08 18:30:00,1.6694,1.6704,1.66935,1.67005,405300000.0
2008-01-08 18:31:00,1.67005,1.67085,1.67005,1.67075,64500000.0
2008-01-08 18:32:00,1.67085,1.671,1.67035,1.67045,206500000.0
2008-01-08 18:33:00,1.67045,1.67085,1.6703,1.67045,262400000.0
2008-01-08 18:34:00,1.67045,1.67075,1.6702,1.6703,163900000.0
2008-01-08 18:35:00,1.6703,1.671,1.67005,1.6706,286900000.0
2008-01-08 18:36:00,1.6706,1.67075,1.67015,1.67045,84600000.0
2008-01-08 18:37:00,1.67045,1.671,1.67025,1.67075,169300000.0
2008-01-08 18:38:00,1.67075,1.67075,1.67025,1.67025,68300000.0
2008-01-08 18:39:00,1.67025,1.67085,1.67015,1.67075,113800000.0
2008-01-08 18:40:00,1.67075,1.67085,1.6703,1.67065,154800001.0
2008-01-08 18:41:00,1.67065,1.67095,1.67045,1.67075,215600000.0
2008-01-08 18:42:00,1.67075,1.67085,1.67025,1.67055,269000000.0
2008-01-08 18:43:00,1.67055,1.671,1.67055,1.67055,210900000.0
2008-01-08 18:44:00,1.67065,1.67075,1.67045,1.67045,50400000.0
2008-01-08 18:45:00,1.67045,1.6713,1.67045,1.6713,108000000.0
2008-01-08 18:46:00,1.67125,1.67185,1.6711,1.67165,199500000.0
2008-01-08 18:47:00,1.67165,1.67185,1.67125,1.67125,316300000.0
2008-01-08 18:48:00,1.67135,1.67155,1.67105,1.67155,204100000.0
2008-01-08 18:49:00,1.67155,1.6717,1.67135,1.6716,159700000.0
2008-01-08 18:50:00,1.67155,1.6717,1.6709,1.6709,214500000.0
2008-01-08 18:51:00,1.67085,1.6709,1.67035,1.6704,281000000.0
2008-01-08 18:52:00,1.6704,1.6704,1.66965,1.66975,273000000.0
2008-01-08 18:53:00,1.6698,1.6699,1.66955,1.66955,327600000.0
2008-01-08 18:54:00,1.66955,1.67,1.66935,1.66995,243600000.0
2008-01-08 18:55:00,1.66995,1.6701,1.66955,1.6701,200500000.0
2008-01-08 18:56:00,1.6701,1.67055,1.66995,1.67045,206900000.0
2008-01-08 18:57:00,1.67045,1.67055,1.67005,1.67025,331700000.0
2008-01-08 18:58:00,1.67025,1.67055,1.67005,1.6704,509400003.0
2008-01-08 18:59:00,1.6704,1.6704,1.6698,1.67,94900000.0
2008-01-08 19:00:00,1.67,1.67005,1.6698,1.6699,53100000.0
2008-01-08 19:01:00,1.6699,1.6699,1.66965,1.66965,35400000.0
2008-01-08 19:02:00,1.6697,1.67015,1.66965,1.6698,430000000.0
2008-01-08 19:03:00,1.6698,1.67085,1.6697,1.67075,108400000.0
2008-01-08 19:04:00,1.6707,1.67105,1.67,1.67025,91300000.0
2008-01-08 19:05:00,1.67015,1.67055,1.66995,1.67045,451700001.0
2008-01-08 19:06:00,1.67035,1.67075,1.6703,1.6703,202000000.0
2008-01-08 19:07:00,1.6703,1.6704,1.67,1.67015,86000000.0
2008-01-08 19:08:00,1.67015,1.67045,1.66995,1.67005,439300001.0
2008-01-08 19:09:00,1.67005,1.67005,1.66955,1.66965,325200001.0
2008-01-08 19:10:00,1.6697,1.6699,1.66965,1.66985,102600000.0
2008-01-08 19:11:00,1.66985,1.66995,1.66945,1.6695,213800000.0
2008-01-08 19:12:00,1.6695,1.66955,1.66865,1.66865,267200000.0
2008-01-08 19:13:00,1.66875,1.66905,1.66855,1.66875,224000000.0
2008-01-08 19:14:00,1.66875,1.66895,1.6685,1.6686,76400000.0
2008-01-08 19:15:00,1.6686,1.6688,1.66845,1.6686,293300001.0
2008-01-08 19:16:00,1.6686,1.66885,1.66855,1.66865,213000000.0
2008-01-08 19:17:00,1.66865,1.6689,1.66865,1.6689,88900000.0
2008-01-08 19:18:00,1.6689,1.6691,1.6686,1.6686,184200000.0
2008-01-08 19:19:00,1.6686,1.66895,1.66835,1.66865,378200001.0
2008-01-08 19:20:00,1.66865,1.66885,1.66865,1.6688,62300000.0
2008-01-08 19:21:00,1.6688,1.6688,1.66855,1.66855,53900000.0
2008-01-08 19:22:00,1.66855,1.66855,1.66835,1.6684,246600000.0
2008-01-08 19:23:00,1.6684,1.66855,1.66825,1.66835,163000000.0
2008-01-08 19:24:00,1.66825,1.6685,1.66805,1.6682,303700001.0
2008-01-08 19:25:00,1.6682,1.66825,1.66805,1.66805,238600000.0
2008-01-08 19:26:00,1.6681,1.66845,1.66805,1.66815,430100001.0
2008-01-08 19:27:00,1.66825,1.66825,1.66815,1.66815,85900000.0
2008-01-08 19:28:00,1.66815,1.66825,1.66785,1.66795,313200001.0
2008-01-08 19:29:00,1.66785,1.66805,1.66725,1.66725,638800000.0
2008-01-08 19:30:00,1.66725,1.66735,1.66675,1.66685,441600000.0
2008-01-08 19:31:00,1.6669,1.6679,1.6669,1.66765,473900000.0
2008-01-08 19:32:00,1.6677,1.66805,1.6677,1.66805,152200000.0
2008-01-08 19:33:00,1.66805,1.66845,1.66785,1.66845,223300000.0
2008-01-08 19:34:00,1.66845,1.6686,1.66825,1.66845,337300000.0
2008-01-08 19:35:00,1.6685,1.6686,1.6684,1.66845,203500000.0
2008-01-08 19:36:00,1.66845,1.66855,1.66825,1.66825,378600001.0
2008-01-08 19:37:00,1.6682,1.66845,1.6679,1.6683,94500000.0
2008-01-08 19:38:00,1.6683,1.66865,1.66825,1.66865,71200000.0
2008-01-08 19:39:00,1.66865,1.66875,1.66855,1.6686,77700000.0
2008-01-08 19:40:00,1.6686,1.66875,1.66835,1.66835,136600000.0
2008-01-08 19:41:00,1.66845,1.6688,1.6684,1.6688,85900000.0
2008-01-08 19:42:00,1.66875,1.6691,1.66865,1.66895,79400000.0
2008-01-08 19:43:00,1.66895,1.66905,1.66875,1.66905,89600000.0
2008-01-08 19:44:00,1.66905,1.6692,1.66895,1.6692,223900000.0
2008-01-08 19:45:00,1.6692,1.6692,1.66905,1.66905,279500000.0
2008-01-08 19:46:00,1.66905,1.6692,1.66875,1.6688,77800000.0
2008-01-08 19:47:00,1.6688,1.66885,1.66835,1.6684,160400000.0
2008-01-08 19:48:00,1.6684,1.6689,1.6684,1.66865,131600000.0
2008-01-08 19:49:00,1.66865,1.6689,1.66865,1.66875,311100001.0
2008-01-08 19:50:00,1.66875,1.6689,1.6687,1.66875,200300000.0
2008-01-08 19:51:00,1.66875,1.66875,1.66845,1.66855,426500000.0
2008-01-08 19:52:00,1.66855,1.66865,1.66785,1.66795,540500001.0
2008-01-08 19:53:00,1.66785,1.66795,1.6676,1.66785,370200000.0
2008-01-08 19:54:00,1.66785,1.6684,1.66775,1.66825,326599999.0
2008-01-08 19:55:00,1.66825,1.6684,1.66825,1.66835,153500000.0
2008-01-08 19:56:00,1.66835,1.6686,1.6683,1.66855,289000000.0
2008-01-08 19:57:00,1.66855,1.66855,1.6684,1.6685,40200000.0
2008-01-08 19:58:00,1.6685,1.6687,1.6684,1.6685,98200000.0
2008-01-08 19:59:00,1.6685,1.66885,1.66845,1.66875,134700000.0
2008-01-08 20:00:00,1.66875,1.66905,1.6687,1.66905,205000000.0
2008-01-08 20:01:00,1.66885,1.66895,1.66875,1.6688,600800001.0
2008-01-08 20:02:00,1.6688,1.66905,1.66865,1.66885,290000000.0
2008-01-08 20:03:00,1.66885,1.66915,1.66875,1.6689,286900000.0
2008-01-08 20:04:00,1.6689,1.6694,1.6689,1.6694,89200000.0
2008-01-08 20:05:00,1.6694,1.6695,1.66745,1.6677,477899996.0
2008-01-08 20:06:00,1.66765,1.66775,1.66725,1.66765,747500002.0
2008-01-08 20:07:00,1.66755,1.66775,1.66695,1.66735,973700001.0
2008-01-08 20:08:00,1.66735,1.6678,1.6672,1.66745,620900000.0
2008-01-08 20:09:00,1.66745,1.6677,1.6674,1.66745,667400000.0
2008-01-08 20:10:00,1.6677,1.6678,1.6672,1.6672,269199999.0
2008-01-08 20:11:00,1.6672,1.66755,1.6671,1.66745,441900000.0
2008-01-08 20:12:00,1.66745,1.66765,1.66675,1.6668,835300003.0
2008-01-08 20:13:00,1.6668,1.66735,1.66665,1.6673,417500000.0
2008-01-08 20:14:00,1.66735,1.66755,1.66715,1.66715,161900000.0
2008-01-08 20:15:00,1.66715,1.66735,1.66695,1.6673,191200000.0
2008-01-08 20:16:00,1.6673,1.6677,1.667,1.6671,465500000.0
2008-01-08 20:17:00,1.6671,1.66735,1.66685,1.66705,440299998.0
2008-01-08 20:18:00,1.66705,1.66705,1.66705,1.66705,199200000.0
2008-01-08 20:19:00,1.66705,1.66705,1.66685,1.66705,424700000.0
2008-01-08 20:20:00,1.66705,1.66725,1.66705,1.66705,620000000.0
2008-01-08 20:21:00,1.66695,1.66735,1.66685,1.6673,469300000.0
2008-01-08 20:22:00,1.6673,1.6673,1.667,1.66725,219200000.0
2008-01-08 20:23:00,1.66705,1.66725,1.66645,1.66685,159600000.0
2008-01-08 20:24:00,1.66705,1.66705,1.6664,1.66675,208100000.0
2008-01-08 20:25:00,1.66665,1.66675,1.66565,1.66605,216500000.0
2008-01-08 20:26:00,1.66605,1.66615,1.6653,1.6656,411900000.0
2008-01-08 20:27:00,1.6656,1.6659,1.66445,1.66445,229600000.0
2008-01-08 20:28:00,1.66445,1.66525,1.66445,1.66525,254200000.0
2008-01-08 20:29:00,1.66525,1.66525,1.66465,1.6652,198000000.0
2008-01-08 20:30:00,1.6652,1.66535,1.66495,1.66535,64100000.0
2008-01-08 20:31:00,1.6653,1.66575,1.66515,1.66555,661299999.0
2008-01-08 20:32:00,1.66555,1.6656,1.66535,1.66545,325400000.0
2008-01-08 20:33:00,1.66545,1.6656,1.6654,1.66555,102000000.0
2008-01-08 20:34:00,1.66555,1.6657,1.66525,1.6654,197300000.0
2008-01-08 20:35:00,1.66535,1.6656,1.66535,1.6654,157100000.0
2008-01-08 20:36:00,1.6654,1.6658,1.6653,1.6656,220300000.0
2008-01-08 20:37:00,1.6656,1.66575,1.6655,1.6657,63300000.0
2008-01-08 20:38:00,1.6657,1.66625,1.6656,1.66595,343400002.0
2008-01-08 20:39:00,1.66595,1.6665,1.66595,1.66645,337500006.0
2008-01-08 20:40:00,1.66645,1.66645,1.6663,1.66635,138900000.0
2008-01-08 20:41:00,1.6664,1.66675,1.66625,1.66655,458099998.0
2008-01-08 20:42:00,1.66655,1.66675,1.66645,1.66665,368300000.0
2008-01-08 20:43:00,1.66665,1.6669,1.66625,1.66685,387500000.0
2008-01-08 20:44:00,1.66685,1.66695,1.66665,1.66665,360900000.0
2008-01-08 20:45:00,1.66675,1.66685,1.66645,1.6666,474800001.0
2008-01-08 20:46:00,1.6666,1.6667,1.66625,1.6663,80100000.0
2008-01-08 20:47:00,1.6662,1.66635,1.66615,1.6662,339000000.0
2008-01-08 20:48:00,1.6662,1.66635,1.6657,1.66605,274200000.0
2008-01-08 20:49:00,1.66605,1.66605,1.66605,1.66605,152000000.0
2008-01-08 20:50:00,1.66605,1.6661,1.6658,1.6658,94500000.0
2008-01-08 20:51:00,1.6661,1.6661,1.6657,1.6661,72000000.0
2008-01-08 20:52:00,1.6661,1.6661,1.66605,1.66605,116800000.0
2008-01-08 20:53:00,1.66605,1.66605,1.66605,1.66605,81600000.0
2008-01-08 20:54:00,1.66605,1.66605,1.6654,1.66545,189300000.0
2008-01-08 20:55:00,1.66545,1.66565,1.66545,1.66545,506500000.0
2008-01-08 20:56:00,1.66555,1.66555,1.66505,1.66525,431500000.0
2008-01-08 20:57:00,1.66525,1.66555,1.66505,1.66555,142100000.0
2008-01-08 20:58:00,1.66555,1.66555,1.66525,1.66535,68200000.0
2008-01-08 20:59:00,1.66535,1.6654,1.6646,1.6646,69100000.0
2008-01-08 21:00:00,1.6646,1.66465,1.66425,1.66465,329799999.0
2008-01-08 21:01:00,1.66465,1.66465,1.6645,1.6645,77100000.0
2008-01-08 21:02:00,1.6645,1.66475,1.6644,1.66465,269600000.0
2008-01-08 21:03:00,1.66465,1.66485,1.66465,1.66465,157600000.0
2008-01-08 21:04:00,1.66465,1.66495,1.66455,1.66495,142400000.0
2008-01-08 21:05:00,1.66495,1.66505,1.66485,1.66495,181400000.0
2008-01-08 21:06:00,1.66495,1.665,1.66425,1.66435,324100000.0
2008-01-08 21:07:00,1.66435,1.66455,1.66385,1.66385,269700000.0
2008-01-08 21:08:00,1.66395,1.66415,1.66365,1.66375,281900000.0
2008-01-08 21:09:00,1.66375,1.66395,1.6636,1.66385,79400000.0
2008-01-08 21:10:00,1.66385,1.66395,1.66355,1.6639,115200000.0
2008-01-08 21:11:00,1.6639,1.66445,1.66365,1.6639,585599999.0
2008-01-08 21:12:00,1.66385,1.6645,1.66365,1.66405,977399999.0
2008-01-08 21:13:00,1.66415,1.66445,1.66385,1.66415,622400001.0
2008-01-08 21:14:00,1.6641,1.66425,1.66395,1.66425,533700000.0
2008-01-08 21:15:00,1.66415,1.66435,1.66395,1.6642,587000000.0
2008-01-08 21:16:00,1.6642,1.66465,1.66415,1.6645,247100000.0
2008-01-08 21:17:00,1.66445,1.66475,1.66395,1.66415,719100001.0
2008-01-08 21:18:00,1.66415,1.6648,1.66415,1.66465,102300000.0
2008-01-08 21:19:00,1.66465,1.6649,1.66465,1.6647,41500000.0
2008-01-08 21:20:00,1.6647,1.6648,1.66455,1.66475,202400000.0
2008-01-08 21:21:00,1.66475,1.6649,1.6647,1.6648,307699998.0
2008-01-08 21:22:00,1.6648,1.66525,1.6648,1.66505,711000001.0
2008-01-08 21:23:00,1.66485,1.66505,1.6648,1.66495,427799999.0
2008-01-08 21:24:00,1.66485,1.66505,1.66475,1.66505,496200002.0
2008-01-08 21:25:00,1.66505,1.66515,1.66475,1.66495,375200000.0
2008-01-08 21:26:00,1.66495,1.665,1.66485,1.665,212000000.0
2008-01-08 21:27:00,1.665,1.66505,1.66475,1.66495,447899997.0
2008-01-08 21:28:00,1.66495,1.665,1.66485,1.6649,359400000.0
2008-01-08 21:29:00,1.6649,1.6652,1.66475,1.6652,176400000.0
2008-01-08 21:30:00,1.6652,1.6656,1.66515,1.6656,187000000.0
2008-01-08 21:31:00,1.66555,1.6656,1.66495,1.66495,91600000.0
2008-01-08 21:32:00,1.66495,1.6652,1.66495,1.6652,139400000.0
2008-01-08 21:33:00,1.6652,1.6658,1.66515,1.66575,303500000.0
2008-01-08 21:34:00,1.66575,1.66645,1.66565,1.66645,251200000.0
2008-01-08 21:35:00,1.66645,1.66695,1.66605,1.6666,281500000.0
2008-01-08 21:36:00,1.66655,1.66695,1.66655,1.6668,345600000.0
2008-01-08 21:37:00,1.6668,1.66725,1.6667,1.66705,365700000.0
2008-01-08 21:38:00,1.66705,1.66705,1.66665,1.66695,424000000.0
2008-01-08 21:39:00,1.66695,1.66715,1.66685,1.66685,319000000.0
2008-01-08 21:40:00,1.66685,1.66705,1.66675,1.66685,326100000.0
2008-01-08 21:41:00,1.6669,1.66695,1.66655,1.6668,309400000.0
2008-01-08 21:42:00,1.6668,1.66725,1.66665,1.66715,335100000.0
2008-01-08 21:43:00,1.66715,1.66715,1.66695,1.66705,362300000.0
2008-01-08 21:44:00,1.66715,1.66735,1.66705,1.66735,424700001.0
2008-01-08 21:45:00,1.66735,1.66735,1.66715,1.66735,177400000.0
2008-01-08 21:46:00,1.66735,1.66795,1.66715,1.66765,560700000.0
2008-01-08 21:47:00,1.66765,1.66835,1.66745,1.66835,396800000.0
2008-01-08 21:48:00,1.66815,1.66855,1.66805,1.66835,248600000.0
2008-01-08 21:49:00,1.66815,1.66835,1.6673,1.66785,349400000.0
2008-01-08 21:50:00,1.66785,1.66785,1.66755,1.6676,46600000.0
2008-01-08 21:51:00,1.6676,1.6678,1.6669,1.6674,431599997.0
2008-01-08 21:52:00,1.6674,1.66855,1.6674,1.66825,254700000.0
2008-01-08 21:53:00,1.66825,1.66835,1.66795,1.66795,541300002.0
2008-01-08 21:54:00,1.66795,1.66865,1.6678,1.66835,470500000.0
2008-01-08 21:55:00,1.66855,1.669,1.66855,1.66875,448500000.0
2008-01-08 21:56:00,1.66875,1.66895,1.66855,1.66885,172900000.0
2008-01-08 21:57:00,1.66885,1.66945,1.6686,1.66905,330500000.0
2008-01-08 21:58:00,1.66895,1.6692,1.66875,1.66905,392300000.0
2008-01-08 21:59:00,1.669,1.6696,1.669,1.66945,163100000.0
2008-01-08 22:00:00,1.66945,1.66985,1.66915,1.66945,520700000.0
2008-01-08 22:01:00,1.66945,1.6697,1.6693,1.66945,596400000.0
2008-01-08 22:02:00,1.66945,1.66955,1.6692,1.66945,601700000.0
2008-01-08 22:03:00,1.6695,1.67035,1.6695,1.6702,808900001.0
2008-01-08 22:04:00,1.6702,1.6702,1.66945,1.66945,305400000.0
2008-01-08 22:05:00,1.66935,1.66965,1.66935,1.66945,293000000.0
2008-01-08 22:06:00,1.66945,1.66945,1.66885,1.66915,514700000.0
2008-01-08 22:07:00,1.66915,1.66915,1.66885,1.669,392500000.0
2008-01-08 22:08:00,1.66905,1.66955,1.6689,1.66945,408400001.0
2008-01-08 22:09:00,1.66945,1.66985,1.66945,1.66975,351900000.0
2008-01-08 22:10:00,1.66975,1.66975,1.66945,1.66945,246200000.0
2008-01-08 22:11:00,1.66945,1.66975,1.66925,1.66955,563200001.0
2008-01-08 22:12:00,1.66955,1.6703,1.66955,1.6698,473200000.0
2008-01-08 22:13:00,1.6698,1.66995,1.66965,1.6698,47800000.0
2008-01-08 22:14:00,1.6698,1.67015,1.6698,1.67,39800000.0
2008-01-08 22:15:00,1.67,1.6702,1.6698,1.67015,72100000.0
2008-01-08 22:16:00,1.6701,1.6702,1.66925,1.66985,296400001.0
2008-01-08 22:17:00,1.66995,1.66995,1.66935,1.66975,248300000.0
2008-01-08 22:18:00,1.66985,1.67,1.66965,1.66985,138100000.0
2008-01-08 22:19:00,1.66985,1.66995,1.66955,1.66965,191800000.0
2008-01-08 22:20:00,1.66975,1.66995,1.66945,1.66975,561199999.0
2008-01-08 22:21:00,1.66975,1.67025,1.6696,1.6699,109900000.0
2008-01-08 22:22:00,1.6699,1.67,1.6698,1.66985,81200000.0
2008-01-08 22:23:00,1.6699,1.6702,1.6699,1.6701,129700000.0
2008-01-08 22:24:00,1.6702,1.67025,1.66975,1.6699,309500000.0
2008-01-08 22:25:00,1.66985,1.67145,1.66965,1.67085,372940000.0
2008-01-08 22:26:00,1.67085,1.67125,1.67055,1.67065,124500000.0
2008-01-08 22:27:00,1.6707,1.6714,1.67045,1.67135,234100000.0
2008-01-08 22:28:00,1.67145,1.6729,1.67145,1.6716,247600000.0
2008-01-08 22:29:00,1.67165,1.67175,1.67045,1.67105,78200000.0
2008-01-08 22:30:00,1.67105,1.67165,1.67075,1.67115,108600000.0
2008-01-08 22:31:00,1.67115,1.6712,1.66965,1.67005,262300000.0
2008-01-08 22:32:00,1.67005,1.67025,1.66915,1.6695,221000000.0
2008-01-08 22:33:00,1.6695,1.66975,1.6689,1.66935,74300000.0
2008-01-08 22:34:00,1.66935,1.66995,1.66925,1.66995,171400000.0
2008-01-08 22:35:00,1.66985,1.6707,1.66985,1.6707,76400000.0
2008-01-08 22:36:00,1.6706,1.67065,1.67005,1.67065,137600000.0
2008-01-08 22:37:00,1.6706,1.671,1.6705,1.67065,78200000.0
2008-01-08 22:38:00,1.67085,1.67105,1.67085,1.67085,62500000.0
2008-01-08 22:39:00,1.67075,1.67115,1.67055,1.6708,199000000.0
2008-01-08 22:40:00,1.6708,1.6713,1.6708,1.6711,57900000.0
2008-01-08 22:41:00,1.67115,1.67125,1.67095,1.67095,203800000.0
2008-01-08 22:42:00,1.67105,1.67175,1.67095,1.6716,176900000.0
2008-01-08 22:43:00,1.6716,1.6717,1.67125,1.6717,53400000.0
2008-01-08 22:44:00,1.6718,1.67225,1.67175,1.67185,380199999.0
2008-01-08 22:45:00,1.6718,1.67255,1.6718,1.67205,237100000.0
2008-01-08 22:46:00,1.67215,1.6726,1.67215,1.6723,186700000.0
2008-01-08 22:47:00,1.67225,1.6726,1.67195,1.67245,171000000.0
2008-01-08 22:48:00,1.67245,1.67255,1.67235,1.67255,105100000.0
2008-01-08 22:49:00,1.67245,1.67275,1.67235,1.6727,233300001.0
2008-01-08 22:50:00,1.6727,1.67315,1.67265,1.67305,134100000.0
2008-01-08 22:51:00,1.67305,1.6731,1.6727,1.6731,194500000.0
2008-01-08 22:52:00,1.67305,1.6736,1.6729,1.67345,271200000.0
2008-01-08 22:53:00,1.6734,1.6739,1.6734,1.67375,205300000.0
2008-01-08 22:54:00,1.67375,1.6738,1.67345,1.6735,163300000.0
2008-01-08 22:55:00,1.6735,1.6739,1.6733,1.67355,131600000.0
2008-01-08 22:56:00,1.67355,1.67365,1.67325,1.67355,74200000.0
2008-01-08 22:57:00,1.67355,1.67385,1.67355,1.67385,81000000.0
2008-01-08 22:58:00,1.67385,1.6739,1.67345,1.67355,157500000.0
2008-01-08 22:59:00,1.67355,1.6745,1.67345,1.6736,200600000.0
2008-01-08 23:00:00,1.67355,1.67385,1.6735,1.6735,149900000.0
2008-01-08 23:01:00,1.6735,1.6737,1.67335,1.6735,106300000.0
2008-01-08 23:02:00,1.6735,1.67365,1.67305,1.67365,212200000.0
2008-01-08 23:03:00,1.67365,1.6739,1.67345,1.67385,78300000.0
2008-01-08 23:04:00,1.6739,1.67565,1.67355,1.67565,172700000.0
2008-01-08 23:05:00,1.67565,1.6765,1.67525,1.67575,329800000.0
2008-01-08 23:06:00,1.67575,1.6762,1.67465,1.6752,749399999.0
2008-01-08 23:07:00,1.6752,1.6752,1.6743,1.67435,437100000.0
2008-01-08 23:08:00,1.67425,1.67505,1.67415,1.67495,358300000.0
2008-01-08 23:09:00,1.67515,1.67515,1.67405,1.6744,298000000.0
2008-01-08 23:10:00,1.6744,1.67445,1.6737,1.67415,337300000.0
2008-01-08 23:11:00,1.67415,1.67465,1.67415,1.67435,223800000.0
2008-01-08 23:12:00,1.67435,1.6746,1.67385,1.6745,176500001.0
2008-01-08 23:13:00,1.6745,1.67485,1.6737,1.67475,115600000.0
2008-01-08 23:14:00,1.67475,1.67515,1.67455,1.67515,218900000.0
2008-01-08 23:15:00,1.67515,1.67545,1.67435,1.675,219100000.0
2008-01-08 23:16:00,1.675,1.67535,1.67465,1.6749,162000000.0
2008-01-08 23:17:00,1.6749,1.67505,1.67455,1.67505,302600000.0
2008-01-08 23:18:00,1.67505,1.67505,1.67465,1.6747,157300000.0
2008-01-08 23:19:00,1.67465,1.67535,1.67455,1.67475,241100000.0
2008-01-08 23:20:00,1.67475,1.67535,1.67465,1.67525,500799999.0
2008-01-08 23:21:00,1.67525,1.67535,1.6751,1.67515,102400000.0
2008-01-08 23:22:00,1.67515,1.67535,1.67505,1.67525,306200002.0
2008-01-08 23:23:00,1.6752,1.6753,1.67495,1.67505,197800000.0
2008-01-08 23:24:00,1.675,1.67505,1.6748,1.6748,289700000.0
2008-01-08 23:25:00,1.6748,1.67485,1.67435,1.67445,313100002.0
2008-01-08 23:26:00,1.67445,1.67465,1.67445,1.67455,98600000.0
2008-01-08 23:27:00,1.67465,1.675,1.67455,1.67475,258100000.0
2008-01-08 23:28:00,1.67475,1.67485,1.67465,1.67475,291300000.0
2008-01-08 23:29:00,1.67475,1.67485,1.67455,1.67485,253900000.0
2008-01-08 23:30:00,1.67485,1.6753,1.67445,1.67465,625200000.0
2008-01-08 23:31:00,1.67465,1.67485,1.67435,1.67435,103800000.0
2008-01-08 23:32:00,1.6743,1.67435,1.67355,1.67415,611300000.0
2008-01-08 23:33:00,1.67415,1.67435,1.67405,1.67435,362000000.0
2008-01-08 23:34:00,1.67435,1.67465,1.6743,1.67465,329700000.0
2008-01-08 23:35:00,1.67465,1.67495,1.67465,1.67475,507000000.0
2008-01-08 23:36:00,1.67475,1.67505,1.6742,1.67435,217400000.0
2008-01-08 23:37:00,1.67445,1.67505,1.6743,1.67455,310300000.0
2008-01-08 23:38:00,1.67455,1.67505,1.67415,1.67475,397399999.0
2008-01-08 23:39:00,1.67495,1.67495,1.67435,1.67465,213500000.0
2008-01-08 23:40:00,1.67465,1.67475,1.6745,1.67475,65300000.0
2008-01-08 23:41:00,1.67475,1.6749,1.67425,1.67485,334500000.0
2008-01-08 23:42:00,1.67455,1.67465,1.67365,1.67385,322700000.0
2008-01-08 23:43:00,1.67385,1.67435,1.67345,1.67345,464500000.0
2008-01-08 23:44:00,1.67345,1.6744,1.67345,1.67395,746600002.0
2008-01-08 23:45:00,1.67395,1.67445,1.67395,1.67395,398100000.0
2008-01-08 23:46:00,1.67395,1.67425,1.67385,1.67385,203600000.0
2008-01-08 23:47:00,1.67385,1.67425,1.67365,1.67385,355100000.0
2008-01-08 23:48:00,1.67385,1.6739,1.67345,1.6735,160800000.0
2008-01-08 23:49:00,1.6735,1.67365,1.6734,1.67355,156000000.0
2008-01-08 23:50:00,1.67355,1.6738,1.67345,1.67365,187200000.0
2008-01-08 23:51:00,1.67365,1.67365,1.6735,1.6735,27100000.0
2008-01-08 23:52:00,1.6735,1.67365,1.67345,1.67345,107700002.0
2008-01-08 23:53:00,1.67355,1.67375,1.67315,1.67345,320600000.0
2008-01-08 23:54:00,1.67345,1.67345,1.6733,1.6734,16300000.0
2008-01-08 23:55:00,1.6734,1.6734,1.67305,1.6733,267800001.0
2008-01-08 23:56:00,1.6733,1.6734,1.67305,1.6734,287100006.0
2008-01-08 23:57:00,1.6733,1.6736,1.6732,1.6736,272600002.0
2008-01-08 23:58:00,1.6736,1.6737,1.6733,1.6735,429500009.0
2008-01-08 23:59:00,1.6735,1.6736,1.6733,1.6734,314400008.0
2008-01-09 00:00:00,1.6734,1.6734,1.673,1.673,182000000.0
2008-01-09 00:01:00,1.673,1.673,1.6728,1.6728,259500000.0
2008-01-09 00:02:00,1.6728,1.6733,1.6728,1.673,427500000.0
2008-01-09 00:03:00,1.6731,1.6734,1.6731,1.6731,303200000.0
2008-01-09 00:04:00,1.6731,1.6731,1.6725,1.6726,276800000.0
2008-01-09 00:05:00,1.6724,1.6726,1.6723,1.6725,454400000.0
2008-01-09 00:06:00,1.6725,1.6725,1.6719,1.6721,447900000.0
2008-01-09 00:07:00,1.6721,1.6724,1.6717,1.6717,526800000.0
2008-01-09 00:08:00,1.6717,1.6721,1.6717,1.6721,399200000.0
2008-01-09 00:09:00,1.6718,1.6722,1.6717,1.6722,496100000.0
2008-01-09 00:10:00,1.6722,1.6722,1.6721,1.6722,497000000.0
2008-01-09 00:11:00,1.6722,1.6722,1.6719,1.6719,390500000.0
2008-01-09 00:12:00,1.6721,1.6723,1.6721,1.6723,19000000.0
2008-01-09 00:13:00,1.6723,1.6724,1.6719,1.6722,23000000.0
2008-01-09 00:14:00,1.6722,1.6726,1.672,1.6722,75100000.0
2008-01-09 00:15:00,1.6722,1.67265,1.6721,1.6722,251300000.0
2008-01-09 00:16:00,1.6722,1.6726,1.672,1.6726,252500000.0
2008-01-09 00:17:00,1.6726,1.6735,1.6726,1.6735,141800000.0
2008-01-09 00:18:00,1.6735,1.6735,1.6726,1.6726,51100000.0
2008-01-09 00:19:00,1.6726,1.6726,1.6723,1.6723,194700000.0
2008-01-09 00:20:00,1.6723,1.6723,1.6723,1.6723,232500000.0
2008-01-09 00:21:00,1.6723,1.6724,1.6722,1.6724,164500000.0
2008-01-09 00:22:00,1.6724,1.6724,1.6722,1.6724,19000000.0
2008-01-09 00:23:00,1.6724,1.6724,1.672,1.6721,35500000.0
2008-01-09 00:24:00,1.6721,1.6723,1.672,1.6723,33500000.0
2008-01-09 00:25:00,1.6723,1.6724,1.672,1.6723,44500000.0
2008-01-09 00:26:00,1.6723,1.6726,1.6722,1.6725,67000000.0
2008-01-09 00:27:00,1.6725,1.6725,1.6722,1.6723,15500000.0
2008-01-09 00:28:00,1.6723,1.6725,1.6722,1.6723,19500000.0
2008-01-09 00:29:00,1.6723,1.6723,1.67185,1.67185,99600000.0
2008-01-09 00:30:00,1.67185,1.6723,1.67185,1.6722,89700000.0
2008-01-09 00:31:00,1.6722,1.6723,1.6717,1.672,44400000.0
2008-01-09 00:32:00,1.672,1.67265,1.6719,1.67265,67400000.0
2008-01-09 00:33:00,1.67265,1.67265,1.67225,1.6724,29200000.0
2008-01-09 00:34:00,1.6724,1.6726,1.6724,1.6725,30100000.0
2008-01-09 00:35:00,1.6725,1.6727,1.6725,1.6726,20300000.0
2008-01-09 00:36:00,1.6726,1.6727,1.6723,1.67245,42900000.0
2008-01-09 00:37:00,1.67245,1.6727,1.6724,1.6727,15200000.0
2008-01-09 00:38:00,1.6726,1.6729,1.6726,1.67275,31600000.0
2008-01-09 00:39:00,1.6728,1.6729,1.67255,1.67275,42500000.0
2008-01-09 00:40:00,1.67275,1.6728,1.6723,1.67255,45300000.0
2008-01-09 00:41:00,1.67255,1.6726,1.6711,1.6713,177200000.0
2008-01-09 00:42:00,1.6713,1.6718,1.671,1.67125,124300000.0
2008-01-09 00:43:00,1.67125,1.6714,1.6711,1.6711,79900000.0
2008-01-09 00:44:00,1.67115,1.67125,1.671,1.6712,56300000.0
2008-01-09 00:45:00,1.6712,1.6716,1.6712,1.6716,30700000.0
2008-01-09 00:46:00,1.6716,1.67225,1.6716,1.6719,70700000.0
2008-01-09 00:47:00,1.6719,1.6719,1.67145,1.67145,25300000.0
2008-01-09 00:48:00,1.67145,1.6718,1.67105,1.67175,124400000.0
2008-01-09 00:49:00,1.6717,1.6719,1.67145,1.6719,55900000.0
2008-01-09 00:50:00,1.6719,1.67195,1.67175,1.67175,81700000.0
2008-01-09 00:51:00,1.67185,1.67185,1.67135,1.67175,46900000.0
2008-01-09 00:52:00,1.67175,1.6718,1.6713,1.6718,20600000.0
2008-01-09 00:53:00,1.6719,1.67195,1.67165,1.67165,15800000.0
2008-01-09 00:54:00,1.67165,1.67165,1.6713,1.6713,28400000.0
2008-01-09 00:55:00,1.6713,1.6719,1.67125,1.6719,39200000.0
2008-01-09 00:56:00,1.6719,1.6719,1.67185,1.67185,16100000.0
2008-01-09 00:57:00,1.67185,1.67185,1.67145,1.67145,15700000.0
2008-01-09 00:58:00,1.672,1.672,1.67175,1.67185,36000000.0
2008-01-09 00:59:00,1.67195,1.67195,1.67185,1.67185,45000000.0
2008-01-09 01:00:00,1.67185,1.67195,1.67165,1.67175,61600000.0
2008-01-09 01:01:00,1.67165,1.67215,1.67165,1.672,39000000.0
2008-01-09 01:02:00,1.67195,1.67195,1.67175,1.67185,33400000.0
2008-01-09 01:03:00,1.67185,1.672,1.67175,1.6719,38600000.0
2008-01-09 01:04:00,1.6719,1.6726,1.67175,1.67255,313400000.0
2008-01-09 01:05:00,1.6726,1.6731,1.67205,1.67295,186300000.0
2008-01-09 01:06:00,1.67325,1.67335,1.67315,1.67315,20300000.0
2008-01-09 01:07:00,1.6732,1.6733,1.67305,1.67305,31300000.0
2008-01-09 01:08:00,1.6731,1.67315,1.67295,1.67295,118500000.0
2008-01-09 01:09:00,1.67305,1.67315,1.6729,1.673,20000000.0
2008-01-09 01:10:00,1.673,1.673,1.67265,1.67285,29100000.0
2008-01-09 01:11:00,1.67285,1.673,1.67275,1.67275,22900000.0
2008-01-09 01:12:00,1.67275,1.67295,1.67185,1.67185,45300000.0
2008-01-09 01:13:00,1.67185,1.67235,1.67185,1.67205,53500000.0
2008-01-09 01:14:00,1.67215,1.67225,1.67205,1.6721,42900000.0
2008-01-09 01:15:00,1.67205,1.67215,1.67205,1.6721,30400000.0
2008-01-09 01:16:00,1.6721,1.6722,1.67195,1.67195,35000000.0
2008-01-09 01:17:00,1.67195,1.67205,1.67155,1.67165,39600000.0
2008-01-09 01:18:00,1.67165,1.67185,1.67155,1.67165,59200000.0
2008-01-09 01:19:00,1.67155,1.6718,1.67135,1.67145,56200000.0
2008-01-09 01:20:00,1.67145,1.67165,1.6712,1.67155,40800000.0
2008-01-09 01:21:00,1.67165,1.67175,1.6713,1.67145,40700000.0
2008-01-09 01:22:00,1.6714,1.6716,1.6714,1.6716,30900000.0
2008-01-09 01:23:00,1.6716,1.6717,1.67155,1.67165,19700000.0
2008-01-09 01:24:00,1.67155,1.6717,1.67135,1.6717,28100000.0
2008-01-09 01:25:00,1.6717,1.67185,1.67155,1.6717,24000000.0
2008-01-09 01:26:00,1.6717,1.67185,1.6717,1.67185,17500000.0
2008-01-09 01:27:00,1.67185,1.67245,1.67185,1.67195,68100000.0
2008-01-09 01:28:00,1.67195,1.67225,1.6718,1.6719,30500000.0
2008-01-09 01:29:00,1.6719,1.6719,1.67165,1.67165,33400000.0
2008-01-09 01:30:00,1.67165,1.67185,1.67155,1.67175,34700000.0
2008-01-09 01:31:00,1.67175,1.67185,1.6715,1.67165,27500000.0
2008-01-09 01:32:00,1.67165,1.67185,1.6713,1.6713,25200000.0
2008-01-09 01:33:00,1.67125,1.67165,1.67125,1.6716,43100000.0
2008-01-09 01:34:00,1.6716,1.67165,1.67125,1.67135,34600000.0
2008-01-09 01:35:00,1.67135,1.67175,1.6713,1.67175,32800000.0
2008-01-09 01:36:00,1.67145,1.672,1.67145,1.672,56600000.0
2008-01-09 01:37:00,1.672,1.67235,1.67185,1.67205,51000000.0
2008-01-09 01:38:00,1.6721,1.67235,1.672,1.6722,64500000.0
2008-01-09 01:39:00,1.6722,1.67255,1.67215,1.67245,51700000.0
2008-01-09 01:40:00,1.67245,1.67245,1.67205,1.67235,38200000.0
2008-01-09 01:41:00,1.67235,1.67245,1.67225,1.67235,24800000.0
2008-01-09 01:42:00,1.67235,1.67245,1.67215,1.67235,28200000.0
2008-01-09 01:43:00,1.67245,1.67245,1.67215,1.67215,47100000.0
2008-01-09 01:44:00,1.67215,1.67235,1.67175,1.67175,53600000.0
2008-01-09 01:45:00,1.67185,1.67225,1.6715,1.67215,42000000.0
2008-01-09 01:46:00,1.67215,1.67245,1.67205,1.67245,34700000.0
2008-01-09 01:47:00,1.67245,1.67245,1.67215,1.67235,30000000.0
2008-01-09 01:48:00,1.67235,1.67235,1.67225,1.67235,15000000.0
2008-01-09 01:49:00,1.672,1.67235,1.672,1.6722,26200000.0
2008-01-09 01:50:00,1.6722,1.67225,1.67185,1.6719,29500000.0
2008-01-09 01:51:00,1.6719,1.67205,1.6716,1.67205,34500000.0
2008-01-09 01:52:00,1.67205,1.67215,1.67155,1.67205,46500000.0
2008-01-09 01:53:00,1.67205,1.67205,1.67155,1.67155,22000000.0
2008-01-09 01:54:00,1.6721,1.6721,1.6716,1.67205,24100000.0
2008-01-09 01:55:00,1.67205,1.67205,1.67175,1.67195,24500000.0
2008-01-09 01:56:00,1.67195,1.67195,1.67165,1.67165,16700000.0
2008-01-09 01:57:00,1.67175,1.67205,1.67165,1.67205,37000000.0
2008-01-09 01:58:00,1.67205,1.67215,1.6717,1.67215,22700000.0
2008-01-09 01:59:00,1.67215,1.67235,1.67205,1.67235,56100000.0
2008-01-09 02:00:00,1.67225,1.67255,1.67215,1.6724,76600000.0
2008-01-09 02:01:00,1.6724,1.6725,1.6723,1.6725,61100000.0
2008-01-09 02:02:00,1.6725,1.6725,1.67225,1.67235,54200000.0
2008-01-09 02:03:00,1.6724,1.6727,1.67205,1.6725,99200000.0
2008-01-09 02:04:00,1.6725,1.6726,1.67195,1.6723,156200000.0
2008-01-09 02:05:00,1.6723,1.6724,1.67215,1.6724,87100000.0
2008-01-09 02:06:00,1.6724,1.6724,1.6721,1.67225,73100000.0
2008-01-09 02:07:00,1.67225,1.6727,1.6721,1.67255,67800000.0
2008-01-09 02:08:00,1.67255,1.67275,1.67225,1.67235,102900000.0
2008-01-09 02:09:00,1.67245,1.67245,1.67205,1.67215,107300000.0
2008-01-09 02:10:00,1.67215,1.67215,1.67195,1.67205,106900000.0
2008-01-09 02:11:00,1.67205,1.67225,1.67205,1.67215,111000000.0
2008-01-09 02:12:00,1.67215,1.67275,1.6721,1.67235,172700000.0
2008-01-09 02:13:00,1.67225,1.67245,1.67215,1.67215,72900000.0
2008-01-09 02:14:00,1.6722,1.67285,1.67215,1.67285,104700000.0
2008-01-09 02:15:00,1.67275,1.6729,1.67235,1.6728,114800000.0
2008-01-09 02:16:00,1.67285,1.67285,1.67245,1.6726,176100000.0
2008-01-09 02:17:00,1.6726,1.6729,1.67255,1.6729,72200000.0
2008-01-09 02:18:00,1.6729,1.6731,1.67245,1.6729,113500000.0
2008-01-09 02:19:00,1.6729,1.6733,1.67285,1.67325,118300000.0
2008-01-09 02:20:00,1.67325,1.6734,1.67295,1.6734,128500000.0
2008-01-09 02:21:00,1.6734,1.6734,1.67275,1.67275,103100000.0
2008-01-09 02:22:00,1.673,1.6739,1.673,1.6737,102200000.0
2008-01-09 02:23:00,1.6737,1.6739,1.67345,1.67375,102900000.0
2008-01-09 02:24:00,1.67375,1.67375,1.67345,1.67355,100200000.0
2008-01-09 02:25:00,1.67355,1.6737,1.67295,1.67335,38800000.0
2008-01-09 02:26:00,1.6733,1.67345,1.6733,1.67345,55000000.0
2008-01-09 02:27:00,1.67345,1.67365,1.67335,1.6736,45700000.0
2008-01-09 02:28:00,1.67355,1.67355,1.67275,1.67295,218400000.0
2008-01-09 02:29:00,1.67295,1.67295,1.67225,1.67245,277300000.0
2008-01-09 02:30:00,1.67225,1.67245,1.6664,1.66695,620300000.0
2008-01-09 02:31:00,1.66695,1.6683,1.66695,1.66765,138500000.0
2008-01-09 02:32:00,1.66765,1.6687,1.6675,1.6684,75500000.0
2008-01-09 02:33:00,1.6684,1.669,1.66825,1.6684,123800000.0
2008-01-09 02:34:00,1.66835,1.66835,1.66725,1.66775,124900000.0
2008-01-09 02:35:00,1.66775,1.6681,1.66735,1.66775,50400000.0
2008-01-09 02:36:00,1.66775,1.6681,1.66755,1.6678,81700000.0
2008-01-09 02:37:00,1.66775,1.668,1.6676,1.6679,66700000.0
2008-01-09 02:38:00,1.6678,1.66795,1.66695,1.66695,81000000.0
2008-01-09 02:39:00,1.66695,1.6672,1.66635,1.66685,117900000.0
2008-01-09 02:40:00,1.6668,1.6676,1.66665,1.66725,83200000.0
2008-01-09 02:41:00,1.66735,1.66735,1.66575,1.66575,174500000.0
2008-01-09 02:42:00,1.66575,1.66595,1.66505,1.66585,158200000.0
2008-01-09 02:43:00,1.66585,1.6659,1.6653,1.6654,184600000.0
2008-01-09 02:44:00,1.6654,1.66575,1.66515,1.66525,180000000.0
2008-01-09 02:45:00,1.66525,1.6657,1.6649,1.6657,91100000.0
2008-01-09 02:46:00,1.66565,1.6663,1.66565,1.6659,68900000.0
2008-01-09 02:47:00,1.66585,1.6659,1.66545,1.66545,77900000.0
2008-01-09 02:48:00,1.66545,1.66585,1.6654,1.66565,127900000.0
2008-01-09 02:49:00,1.66565,1.6661,1.66565,1.66575,141100000.0
2008-01-09 02:50:00,1.6658,1.6661,1.66565,1.6659,105000000.0
2008-01-09 02:51:00,1.6659,1.66605,1.66535,1.6654,71400000.0
2008-01-09 02:52:00,1.66535,1.66545,1.66505,1.6652,101200000.0
2008-01-09 02:53:00,1.6652,1.66555,1.6652,1.66545,54700000.0
2008-01-09 02:54:00,1.66545,1.66555,1.6648,1.66485,89700000.0
2008-01-09 02:55:00,1.66485,1.66505,1.66455,1.6649,89100000.0
2008-01-09 02:56:00,1.66485,1.66525,1.66475,1.66495,63100000.0
2008-01-09 02:57:00,1.66495,1.66505,1.66355,1.66435,270500000.0
2008-01-09 02:58:00,1.6646,1.6647,1.6639,1.6644,200900000.0
2008-01-09 02:59:00,1.66425,1.6646,1.66395,1.6646,137900000.0
2008-01-09 03:00:00,1.6646,1.66505,1.66455,1.66485,110900000.0
2008-01-09 03:01:00,1.66485,1.66545,1.66485,1.66545,76500000.0
2008-01-09 03:02:00,1.66545,1.66565,1.66535,1.66545,101400000.0
2008-01-09 03:03:00,1.66545,1.66565,1.66525,1.66535,72800000.0
2008-01-09 03:04:00,1.66535,1.66575,1.66525,1.66575,30700000.0
2008-01-09 03:05:00,1.66575,1.66605,1.6657,1.6657,29000000.0
2008-01-09 03:06:00,1.6657,1.6659,1.66545,1.6659,59100000.0
2008-01-09 03:07:00,1.6659,1.66595,1.66545,1.66565,58900000.0
2008-01-09 03:08:00,1.66565,1.6658,1.66555,1.6656,30100000.0
2008-01-09 03:09:00,1.6656,1.6657,1.66485,1.66515,75800000.0
2008-01-09 03:10:00,1.66515,1.66555,1.66495,1.6654,97000000.0
2008-01-09 03:11:00,1.6654,1.66575,1.6654,1.66575,129200000.0
2008-01-09 03:12:00,1.66575,1.6659,1.66565,1.6659,75600000.0
2008-01-09 03:13:00,1.6659,1.66615,1.6659,1.6661,78600000.0
2008-01-09 03:14:00,1.6661,1.66685,1.6661,1.66645,203900000.0
2008-01-09 03:15:00,1.66645,1.66665,1.66635,1.6664,152500000.0
2008-01-09 03:16:00,1.66645,1.6665,1.6661,1.66635,167200000.0
2008-01-09 03:17:00,1.66635,1.6665,1.6658,1.66605,186700000.0
2008-01-09 03:18:00,1.66605,1.6662,1.66595,1.66615,95100000.0
2008-01-09 03:19:00,1.6662,1.6662,1.66585,1.66605,128700000.0
2008-01-09 03:20:00,1.66605,1.66675,1.666,1.66665,167400000.0
2008-01-09 03:21:00,1.66665,1.66695,1.6664,1.6665,154000000.0
2008-01-09 03:22:00,1.6665,1.66755,1.6665,1.667,187300000.0
2008-01-09 03:23:00,1.66705,1.66705,1.66675,1.66675,206300000.0
2008-01-09 03:24:00,1.66675,1.66685,1.66665,1.66665,118800000.0
2008-01-09 03:25:00,1.6667,1.66695,1.6667,1.6669,137500000.0
2008-01-09 03:26:00,1.66695,1.6673,1.6669,1.66725,98800000.0
2008-01-09 03:27:00,1.66725,1.66745,1.66705,1.66715,116000000.0
2008-01-09 03:28:00,1.66705,1.66725,1.66685,1.66725,202600000.0
2008-01-09 03:29:00,1.66725,1.66725,1.6667,1.6667,89800000.0
2008-01-09 03:30:00,1.66665,1.66695,1.6665,1.6665,59800000.0
2008-01-09 03:31:00,1.6665,1.66655,1.6662,1.6663,52100000.0
2008-01-09 03:32:00,1.6663,1.6669,1.66605,1.6667,87900000.0
2008-01-09 03:33:00,1.66665,1.66665,1.6658,1.6659,59900000.0
2008-01-09 03:34:00,1.6659,1.6661,1.66555,1.66565,103600000.0
2008-01-09 03:35:00,1.66575,1.666,1.6655,1.66565,80400000.0
2008-01-09 03:36:00,1.66565,1.6659,1.6655,1.66565,75500000.0
2008-01-09 03:37:00,1.66565,1.66575,1.6651,1.66515,103200000.0
2008-01-09 03:38:00,1.66515,1.66535,1.66485,1.6651,78500000.0
2008-01-09 03:39:00,1.6651,1.66535,1.6651,1.66535,44200000.0
2008-01-09 03:40:00,1.6653,1.6659,1.6652,1.6658,60400000.0
2008-01-09 03:41:00,1.6658,1.66615,1.66575,1.66585,78500000.0
2008-01-09 03:42:00,1.66585,1.66605,1.66575,1.66575,77900000.0
2008-01-09 03:43:00,1.66575,1.66575,1.6655,1.66565,109300000.0
2008-01-09 03:44:00,1.6656,1.66615,1.66555,1.6661,104800000.0
2008-01-09 03:45:00,1.66605,1.66615,1.66545,1.66555,81100000.0
2008-01-09 03:46:00,1.66555,1.66565,1.66545,1.66555,49400000.0
2008-01-09 03:47:00,1.66555,1.66555,1.66525,1.66525,50800000.0
2008-01-09 03:48:00,1.66525,1.66525,1.6649,1.6649,55800000.0
2008-01-09 03:49:00,1.66495,1.66495,1.66475,1.66495,72400000.0
2008-01-09 03:50:00,1.66495,1.66505,1.66465,1.66495,73500000.0
2008-01-09 03:51:00,1.6649,1.66495,1.66425,1.66465,143000000.0
2008-01-09 03:52:00,1.66465,1.66475,1.6644,1.6646,74900000.0
2008-01-09 03:53:00,1.6646,1.66465,1.66435,1.66445,56800000.0
2008-01-09 03:54:00,1.66455,1.6646,1.66435,1.66445,70900000.0
2008-01-09 03:55:00,1.66455,1.66485,1.66435,1.66475,106100000.0
2008-01-09 03:56:00,1.66475,1.66495,1.66475,1.6649,39700000.0
2008-01-09 03:57:00,1.66495,1.66515,1.66495,1.66505,25900000.0
2008-01-09 03:58:00,1.66505,1.66505,1.66475,1.66475,48800000.0
2008-01-09 03:59:00,1.66475,1.66495,1.6646,1.66475,45700000.0
2008-01-09 04:00:00,1.66475,1.6649,1.66465,1.66465,124500000.0
2008-01-09 04:01:00,1.66465,1.66495,1.6646,1.66485,71500000.0
2008-01-09 04:02:00,1.66485,1.66505,1.66465,1.66475,59600000.0
2008-01-09 04:03:00,1.66465,1.66495,1.66465,1.66495,91200000.0
2008-01-09 04:04:00,1.66495,1.66575,1.66465,1.66545,100000000.0
2008-01-09 04:05:00,1.66545,1.66565,1.66515,1.66555,150700000.0
2008-01-09 04:06:00,1.66555,1.66555,1.66505,1.66525,95200000.0
2008-01-09 04:07:00,1.66525,1.66555,1.66525,1.66555,48500000.0
2008-01-09 04:08:00,1.66555,1.66565,1.66545,1.66565,33000000.0
2008-01-09 04:09:00,1.6657,1.6662,1.66565,1.666,46700000.0
2008-01-09 04:10:00,1.666,1.6661,1.66575,1.66595,55200000.0
2008-01-09 04:11:00,1.66595,1.66595,1.66535,1.66555,55800000.0
2008-01-09 04:12:00,1.6656,1.66575,1.6654,1.66575,39800000.0
2008-01-09 04:13:00,1.66575,1.6658,1.66555,1.66555,48900000.0
2008-01-09 04:14:00,1.66555,1.66565,1.66505,1.66525,77600000.0
2008-01-09 04:15:00,1.66535,1.66555,1.66525,1.66555,90900000.0
2008-01-09 04:16:00,1.66545,1.66605,1.66535,1.66555,97300000.0
2008-01-09 04:17:00,1.66555,1.66615,1.66545,1.66615,97500000.0
2008-01-09 04:18:00,1.66605,1.66625,1.66585,1.66605,99200000.0
2008-01-09 04:19:00,1.66605,1.66605,1.66545,1.66545,93200000.0
2008-01-09 04:20:00,1.6656,1.66585,1.66545,1.66545,86800000.0
2008-01-09 04:21:00,1.66545,1.66555,1.66515,1.66545,57800000.0
2008-01-09 04:22:00,1.66535,1.6655,1.66535,1.6655,16000000.0
2008-01-09 04:23:00,1.6651,1.66595,1.6651,1.66575,160400000.0
2008-01-09 04:24:00,1.66575,1.6659,1.6656,1.66585,67200000.0
2008-01-09 04:25:00,1.66585,1.66595,1.6656,1.66595,55900000.0
2008-01-09 04:26:00,1.66595,1.66615,1.66575,1.66615,49400000.0
2008-01-09 04:27:00,1.66615,1.66615,1.66585,1.66585,34500000.0
2008-01-09 04:28:00,1.66605,1.6662,1.66585,1.6662,68500000.0
2008-01-09 04:29:00,1.6662,1.66665,1.66605,1.66655,171500000.0
2008-01-09 04:30:00,1.66665,1.6669,1.6663,1.6663,130600000.0
2008-01-09 04:31:00,1.6663,1.6666,1.6663,1.66655,75800000.0
2008-01-09 04:32:00,1.66645,1.6668,1.66645,1.6668,103100000.0
2008-01-09 04:33:00,1.6668,1.6668,1.6667,1.6668,72000000.0
2008-01-09 04:34:00,1.6668,1.66735,1.6668,1.66715,115200000.0
2008-01-09 04:35:00,1.66725,1.6674,1.66705,1.6673,124300000.0
2008-01-09 04:36:00,1.6673,1.66755,1.6673,1.6675,56800000.0
2008-01-09 04:37:00,1.6675,1.66845,1.66745,1.66795,175400000.0
2008-01-09 04:38:00,1.66805,1.6682,1.6678,1.6682,110900000.0
2008-01-09 04:39:00,1.6682,1.6683,1.66805,1.66805,40000000.0
2008-01-09 04:40:00,1.66805,1.66805,1.66775,1.6679,50400000.0
2008-01-09 04:41:00,1.6679,1.66795,1.6675,1.66755,46900000.0
2008-01-09 04:42:00,1.66755,1.66755,1.66695,1.66695,65300000.0
2008-01-09 04:43:00,1.66695,1.66725,1.66685,1.66715,101900000.0
2008-01-09 04:44:00,1.66715,1.66735,1.66705,1.66725,89500000.0
2008-01-09 04:45:00,1.66725,1.66745,1.66715,1.66725,52200000.0
2008-01-09 04:46:00,1.66735,1.66735,1.66715,1.66735,57500000.0
2008-01-09 04:47:00,1.66735,1.66815,1.66735,1.6678,53600000.0
2008-01-09 04:48:00,1.6678,1.6682,1.6678,1.6678,101700000.0
2008-01-09 04:49:00,1.6678,1.66785,1.66765,1.66785,102000000.0
2008-01-09 04:50:00,1.66785,1.66785,1.6676,1.66785,39000000.0
2008-01-09 04:51:00,1.66785,1.66795,1.66785,1.66785,40600000.0
2008-01-09 04:52:00,1.6676,1.6682,1.6676,1.6681,75100000.0
2008-01-09 04:53:00,1.6681,1.66825,1.66805,1.66805,45800000.0
2008-01-09 04:54:00,1.66805,1.66865,1.66805,1.66855,63200000.0
2008-01-09 04:55:00,1.66855,1.66875,1.66845,1.66855,81100000.0
2008-01-09 04:56:00,1.66855,1.66865,1.66765,1.66785,110200000.0
2008-01-09 04:57:00,1.66785,1.66875,1.66785,1.66875,77300000.0
2008-01-09 04:58:00,1.66875,1.66895,1.66845,1.66855,79400000.0
2008-01-09 04:59:00,1.66855,1.66875,1.66835,1.66835,78500000.0
2008-01-09 05:00:00,1.66845,1.66855,1.66815,1.6684,88100000.0
2008-01-09 05:01:00,1.6683,1.66845,1.6682,1.66835,150800000.0
2008-01-09 05:02:00,1.66845,1.66925,1.66845,1.66905,120100000.0
2008-01-09 05:03:00,1.66905,1.6692,1.66885,1.66895,49300000.0
2008-01-09 05:04:00,1.66895,1.67005,1.66895,1.67005,137400000.0
2008-01-09 05:05:00,1.67005,1.67105,1.6698,1.67075,235700000.0
2008-01-09 05:06:00,1.67075,1.67105,1.66985,1.6702,302000000.0
2008-01-09 05:07:00,1.6702,1.67025,1.66955,1.66975,242200000.0
2008-01-09 05:08:00,1.6698,1.67025,1.66975,1.67005,90700000.0
2008-01-09 05:09:00,1.67,1.67015,1.66975,1.67015,162900000.0
2008-01-09 05:10:00,1.67015,1.67045,1.66975,1.66995,131300000.0
2008-01-09 05:11:00,1.66995,1.67015,1.6698,1.6698,131500000.0
2008-01-09 05:12:00,1.66995,1.67015,1.66975,1.6701,113900000.0
2008-01-09 05:13:00,1.6701,1.67015,1.66975,1.66975,67200000.0
2008-01-09 05:14:00,1.66975,1.67015,1.66965,1.67,201200000.0
2008-01-09 05:15:00,1.67005,1.67075,1.66995,1.67075,92200000.0
2008-01-09 05:16:00,1.67075,1.67075,1.6703,1.6706,86500000.0
2008-01-09 05:17:00,1.6706,1.67075,1.67045,1.67075,149100000.0
2008-01-09 05:18:00,1.67075,1.67075,1.6697,1.6702,160000000.0
2008-01-09 05:19:00,1.6702,1.67065,1.67005,1.67025,76300000.0
2008-01-09 05:20:00,1.67025,1.6703,1.66985,1.66985,33000000.0
2008-01-09 05:21:00,1.66985,1.67015,1.6698,1.66985,85200000.0
2008-01-09 05:22:00,1.66985,1.67005,1.6696,1.6697,105300000.0
2008-01-09 05:23:00,1.66965,1.6697,1.66945,1.66945,32900000.0
2008-01-09 05:24:00,1.66945,1.66955,1.66925,1.6695,40600000.0
2008-01-09 05:25:00,1.6695,1.6696,1.66945,1.66945,26600000.0
2008-01-09 05:26:00,1.66945,1.6696,1.6693,1.66945,69000000.0
2008-01-09 05:27:00,1.66945,1.66945,1.66895,1.66915,85700000.0
2008-01-09 05:28:00,1.66915,1.66975,1.66915,1.66945,81000000.0
2008-01-09 05:29:00,1.66945,1.66945,1.66895,1.66895,45500000.0
2008-01-09 05:30:00,1.66915,1.66945,1.66895,1.66945,91100000.0
2008-01-09 05:31:00,1.66935,1.66965,1.66925,1.66945,84800000.0
2008-01-09 05:32:00,1.66945,1.66945,1.66895,1.66895,56100000.0
2008-01-09 05:33:00,1.66895,1.66915,1.6686,1.6686,119400000.0
2008-01-09 05:34:00,1.6686,1.66885,1.6685,1.6686,75400000.0
2008-01-09 05:35:00,1.6686,1.669,1.66845,1.6686,99700000.0
2008-01-09 05:36:00,1.6686,1.66865,1.66845,1.66845,79000000.0
2008-01-09 05:37:00,1.66855,1.66885,1.66835,1.6685,136800000.0
2008-01-09 05:38:00,1.66855,1.66875,1.6684,1.66855,62900000.0
2008-01-09 05:39:00,1.66855,1.66875,1.66845,1.66875,108500000.0
2008-01-09 05:40:00,1.6687,1.66905,1.6687,1.6688,94900000.0
2008-01-09 05:41:00,1.6688,1.6689,1.66865,1.6689,81600000.0
2008-01-09 05:42:00,1.66905,1.66905,1.66875,1.66875,31400000.0
2008-01-09 05:43:00,1.66875,1.6693,1.66875,1.66925,34900000.0
2008-01-09 05:44:00,1.66925,1.66965,1.6691,1.6691,79400000.0
2008-01-09 05:45:00,1.66915,1.6693,1.66905,1.6693,154000000.0
2008-01-09 05:46:00,1.6693,1.6695,1.6693,1.6694,48300000.0
2008-01-09 05:47:00,1.66935,1.66975,1.66915,1.66975,125500000.0
2008-01-09 05:48:00,1.66975,1.67005,1.66975,1.66985,64100000.0
2008-01-09 05:49:00,1.6698,1.67035,1.66965,1.67025,77600000.0
2008-01-09 05:50:00,1.67025,1.67035,1.6699,1.66995,151800000.0
2008-01-09 05:51:00,1.66995,1.66995,1.66935,1.66935,88700000.0
2008-01-09 05:52:00,1.66935,1.66965,1.6693,1.66965,68400000.0
2008-01-09 05:53:00,1.66965,1.67005,1.6696,1.66995,85200000.0
2008-01-09 05:54:00,1.66995,1.67015,1.66995,1.67015,33900000.0
2008-01-09 05:55:00,1.67015,1.67015,1.6697,1.66985,77500000.0
2008-01-09 05:56:00,1.66985,1.67005,1.6697,1.66995,47300000.0
2008-01-09 05:57:00,1.66995,1.67035,1.66985,1.67005,101000000.0
2008-01-09 05:58:00,1.66995,1.6709,1.66995,1.67035,106900000.0
2008-01-09 05:59:00,1.67025,1.67055,1.66985,1.67055,97400000.0
2008-01-09 06:00:00,1.67055,1.67085,1.67045,1.67075,53000000.0
2008-01-09 06:01:00,1.67065,1.67095,1.67055,1.67065,90500000.0
2008-01-09 06:02:00,1.67065,1.67085,1.67025,1.67045,157600000.0
2008-01-09 06:03:00,1.67035,1.67045,1.66995,1.67005,100700000.0
2008-01-09 06:04:00,1.67005,1.6702,1.67,1.67,31400000.0
2008-01-09 06:05:00,1.67,1.6701,1.6699,1.67005,17800000.0
2008-01-09 06:06:00,1.67005,1.67015,1.66975,1.66975,67200000.0
2008-01-09 06:07:00,1.66975,1.66975,1.66935,1.66955,108900000.0
2008-01-09 06:08:00,1.66955,1.66975,1.66945,1.6697,52500000.0
2008-01-09 06:09:00,1.66965,1.6699,1.66965,1.6699,27600000.0
2008-01-09 06:10:00,1.6699,1.66995,1.66965,1.66985,124600000.0
2008-01-09 06:11:00,1.66985,1.66995,1.6697,1.66995,31000000.0
2008-01-09 06:12:00,1.66995,1.66995,1.66975,1.6699,77600000.0
2008-01-09 06:13:00,1.6699,1.6701,1.66975,1.67,120800000.0
2008-01-09 06:14:00,1.67,1.67005,1.66985,1.67,162800000.0
2008-01-09 06:15:00,1.66995,1.67015,1.6698,1.67005,54200000.0
2008-01-09 06:16:00,1.67005,1.67005,1.66965,1.67,94200000.0
2008-01-09 06:17:00,1.67005,1.67005,1.66985,1.66985,109100000.0
2008-01-09 06:18:00,1.66995,1.67015,1.66975,1.66995,92100000.0
2008-01-09 06:19:00,1.66985,1.6701,1.66985,1.66985,98500000.0
2008-01-09 06:20:00,1.66985,1.6699,1.66955,1.66965,92200000.0
2008-01-09 06:21:00,1.66975,1.66985,1.66975,1.66975,60900000.0
2008-01-09 06:22:00,1.66975,1.6698,1.6694,1.6698,28400000.0
2008-01-09 06:23:00,1.6698,1.6698,1.66915,1.66915,125400000.0
2008-01-09 06:24:00,1.66915,1.66955,1.66895,1.66925,173200000.0
2008-01-09 06:25:00,1.66925,1.66945,1.66925,1.6693,101100000.0
2008-01-09 06:26:00,1.66935,1.66935,1.66905,1.66905,124600000.0
2008-01-09 06:27:00,1.66905,1.6691,1.66905,1.66905,132000000.0
2008-01-09 06:28:00,1.66905,1.66925,1.66895,1.66915,193600000.0
2008-01-09 06:29:00,1.66915,1.66915,1.66895,1.66895,63200000.0
2008-01-09 06:30:00,1.66895,1.66925,1.66895,1.66925,97600000.0
2008-01-09 06:31:00,1.66925,1.66925,1.66895,1.669,84800000.0
2008-01-09 06:32:00,1.669,1.66905,1.6689,1.6689,152000000.0
2008-01-09 06:33:00,1.6689,1.66925,1.6689,1.66915,120000000.0
2008-01-09 06:34:00,1.66915,1.66955,1.66915,1.66955,65600000.0
2008-01-09 06:35:00,1.66955,1.66975,1.66925,1.6696,73700000.0
2008-01-09 06:36:00,1.6696,1.67005,1.6696,1.66995,83200000.0
2008-01-09 06:37:00,1.66995,1.67005,1.66975,1.66985,53600000.0
2008-01-09 06:38:00,1.66985,1.66995,1.66975,1.66975,95200000.0
2008-01-09 06:39:00,1.66985,1.66985,1.6694,1.66975,73500000.0
2008-01-09 06:40:00,1.66965,1.66985,1.66965,1.6697,117800000.0
2008-01-09 06:41:00,1.66965,1.6697,1.66955,1.6697,75000000.0
2008-01-09 06:42:00,1.6697,1.6697,1.66955,1.66955,80800000.0
2008-01-09 06:43:00,1.66955,1.66965,1.6695,1.66965,64600000.0
2008-01-09 06:44:00,1.66965,1.6697,1.66955,1.66965,70300000.0
2008-01-09 06:45:00,1.66955,1.6697,1.66955,1.6697,66100000.0
2008-01-09 06:46:00,1.6696,1.6697,1.66955,1.6697,29600000.0
2008-01-09 06:47:00,1.6697,1.6697,1.66955,1.66965,51800000.0
2008-01-09 06:48:00,1.6696,1.6697,1.66955,1.66955,58400000.0
2008-01-09 06:49:00,1.66955,1.6697,1.66955,1.66955,57700000.0
2008-01-09 06:50:00,1.66955,1.66955,1.6694,1.66955,57500000.0
2008-01-09 06:51:00,1.66955,1.66955,1.66915,1.66925,72200000.0
2008-01-09 06:52:00,1.66925,1.66935,1.6685,1.66875,113500000.0
2008-01-09 06:53:00,1.66865,1.66885,1.66825,1.6683,102900000.0
2008-01-09 06:54:00,1.6683,1.6685,1.6682,1.66835,38200000.0
2008-01-09 06:55:00,1.6683,1.66845,1.66815,1.66845,78400000.0
2008-01-09 06:56:00,1.66835,1.6686,1.66765,1.66775,147800000.0
2008-01-09 06:57:00,1.66795,1.66805,1.66765,1.6678,111900000.0
2008-01-09 06:58:00,1.6678,1.6681,1.6677,1.6681,36100000.0
2008-01-09 06:59:00,1.66805,1.6683,1.66795,1.6683,64200000.0
2008-01-09 07:00:00,1.6683,1.6683,1.66765,1.66775,67300000.0
2008-01-09 07:01:00,1.66775,1.6681,1.66765,1.6677,86300000.0
2008-01-09 07:02:00,1.66805,1.66805,1.66745,1.66765,176400000.0
2008-01-09 07:03:00,1.66765,1.66795,1.66765,1.66785,81400000.0
2008-01-09 07:04:00,1.66785,1.66785,1.66775,1.66785,57100000.0
2008-01-09 07:05:00,1.66785,1.66805,1.66785,1.66785,56000000.0
2008-01-09 07:06:00,1.66785,1.66785,1.66765,1.66775,44400000.0
2008-01-09 07:07:00,1.66775,1.66775,1.66755,1.66775,79600000.0
2008-01-09 07:08:00,1.66775,1.66785,1.66765,1.66775,32400000.0
2008-01-09 07:09:00,1.66775,1.66785,1.66775,1.66785,52800000.0
2008-01-09 07:10:00,1.6679,1.66815,1.6679,1.6681,48500000.0
2008-01-09 07:11:00,1.6681,1.6682,1.668,1.668,60600000.0
2008-01-09 07:12:00,1.66805,1.66815,1.66795,1.66795,47800000.0
2008-01-09 07:13:00,1.66795,1.66795,1.66735,1.66755,77800000.0
2008-01-09 07:14:00,1.66755,1.6677,1.6673,1.6673,90700000.0
2008-01-09 07:15:00,1.6673,1.66755,1.6667,1.667,236500000.0
2008-01-09 07:16:00,1.667,1.6672,1.66665,1.6668,65400000.0
2008-01-09 07:17:00,1.6668,1.6671,1.66675,1.6671,51900000.0
2008-01-09 07:18:00,1.6671,1.6674,1.66705,1.6674,39500000.0
2008-01-09 07:19:00,1.6674,1.66755,1.66735,1.66755,105200000.0
2008-01-09 07:20:00,1.66755,1.6676,1.6674,1.6675,42200000.0
2008-01-09 07:21:00,1.6675,1.6675,1.66685,1.66695,129500000.0
2008-01-09 07:22:00,1.66695,1.66725,1.6668,1.66685,291100000.0
2008-01-09 07:23:00,1.66705,1.66705,1.6663,1.66695,431000000.0
2008-01-09 07:24:00,1.66695,1.66775,1.66695,1.66745,114900000.0
2008-01-09 07:25:00,1.66745,1.66745,1.66735,1.66745,91500000.0
2008-01-09 07:26:00,1.66745,1.6675,1.66725,1.66735,109500000.0
2008-01-09 07:27:00,1.66735,1.66745,1.66715,1.66725,90300000.0
2008-01-09 07:28:00,1.66725,1.6674,1.66725,1.6674,5600000.0
2008-01-09 07:29:00,1.6674,1.6674,1.66735,1.66735,28400000.0
2008-01-09 07:30:00,1.66735,1.6676,1.6671,1.6676,31200000.0
2008-01-09 07:31:00,1.6676,1.6677,1.6662,1.66695,120700000.0
2008-01-09 07:32:00,1.66695,1.66705,1.66625,1.66635,266900000.0
2008-01-09 07:33:00,1.66635,1.66645,1.66625,1.66635,69600000.0
2008-01-09 07:34:00,1.66615,1.66665,1.66615,1.66665,145400000.0
2008-01-09 07:35:00,1.66665,1.66715,1.66625,1.66715,300000000.0
2008-01-09 07:36:00,1.66715,1.66725,1.66695,1.66695,205300000.0
2008-01-09 07:37:00,1.66695,1.6671,1.6663,1.6665,356800000.0
2008-01-09 07:38:00,1.66655,1.66675,1.66575,1.66675,615100000.0
2008-01-09 07:39:00,1.66675,1.66675,1.66615,1.66635,283600000.0
2008-01-09 07:40:00,1.66635,1.66635,1.66605,1.6661,302800000.0
2008-01-09 07:41:00,1.6661,1.66615,1.66595,1.66615,101600000.0
2008-01-09 07:42:00,1.66615,1.66615,1.66575,1.66575,140000000.0
2008-01-09 07:43:00,1.66575,1.66585,1.6656,1.66585,163300000.0
2008-01-09 07:44:00,1.66585,1.66625,1.66575,1.66625,124400000.0
2008-01-09 07:45:00,1.66625,1.66645,1.66615,1.66645,68800000.0
2008-01-09 07:46:00,1.66645,1.66805,1.66645,1.66735,365900000.0
2008-01-09 07:47:00,1.66725,1.66745,1.66715,1.66725,106400000.0
2008-01-09 07:48:00,1.66715,1.66745,1.66715,1.66735,143000000.0
2008-01-09 07:49:00,1.66735,1.66735,1.66725,1.66735,46600000.0
2008-01-09 07:50:00,1.66735,1.66735,1.66715,1.6672,6300000.0
2008-01-09 07:51:00,1.6672,1.6672,1.66685,1.66685,24700000.0
2008-01-09 07:52:00,1.66685,1.66695,1.66675,1.66685,32500000.0
2008-01-09 07:53:00,1.66675,1.66695,1.66675,1.66695,19400000.0
2008-01-09 07:54:00,1.66695,1.66695,1.66635,1.66665,55600000.0
2008-01-09 07:55:00,1.66665,1.6668,1.66635,1.6665,151200000.0
2008-01-09 07:56:00,1.66635,1.6667,1.6663,1.66645,91400000.0
2008-01-09 07:57:00,1.66645,1.6667,1.6662,1.66635,149000000.0
2008-01-09 07:58:00,1.66635,1.66715,1.66615,1.6666,224200000.0
2008-01-09 07:59:00,1.6666,1.66695,1.66645,1.66675,159300000.0
2008-01-09 08:00:00,1.66665,1.6678,1.66655,1.6678,346100000.0
2008-01-09 08:01:00,1.66775,1.66815,1.66765,1.6679,137200000.0
2008-01-09 08:02:00,1.6679,1.66805,1.6678,1.66785,177800000.0
2008-01-09 08:03:00,1.66785,1.66845,1.66775,1.66845,155300000.0
2008-01-09 08:04:00,1.66845,1.66945,1.66825,1.66945,272400000.0
2008-01-09 08:05:00,1.66945,1.66995,1.66925,1.6695,349100000.0
2008-01-09 08:06:00,1.66955,1.66975,1.6692,1.66945,272800000.0
2008-01-09 08:07:00,1.66945,1.66945,1.66915,1.66925,219200000.0
2008-01-09 08:08:00,1.66925,1.6694,1.66855,1.6694,185800000.0
2008-01-09 08:09:00,1.6694,1.66995,1.66895,1.66925,194300000.0
2008-01-09 08:10:00,1.66925,1.66925,1.66845,1.66875,170600000.0
2008-01-09 08:11:00,1.66875,1.66875,1.66845,1.66855,254500000.0
2008-01-09 08:12:00,1.66855,1.6686,1.66845,1.66845,91900000.0
2008-01-09 08:13:00,1.66845,1.6685,1.66805,1.6681,288800000.0
2008-01-09 08:14:00,1.6681,1.66815,1.6676,1.66815,374200000.0
2008-01-09 08:15:00,1.66815,1.6694,1.668,1.669,439700000.0
2008-01-09 08:16:00,1.6688,1.66915,1.6687,1.66895,358100000.0
2008-01-09 08:17:00,1.66895,1.66955,1.66805,1.66955,655500000.0
2008-01-09 08:18:00,1.66945,1.67105,1.66905,1.66905,258900000.0
2008-01-09 08:19:00,1.66915,1.66925,1.66875,1.66875,97600000.0
2008-01-09 08:20:00,1.66875,1.66895,1.66775,1.66775,115800000.0
2008-01-09 08:21:00,1.66775,1.6687,1.66755,1.66865,118900000.0
2008-01-09 08:22:00,1.66865,1.66875,1.66775,1.6679,162600000.0
2008-01-09 08:23:00,1.66795,1.6684,1.66795,1.66825,59900000.0
2008-01-09 08:24:00,1.66825,1.66845,1.66755,1.66775,184900000.0
2008-01-09 08:25:00,1.66775,1.668,1.6675,1.668,112100000.0
2008-01-09 08:26:00,1.668,1.66865,1.66785,1.6686,283700000.0
2008-01-09 08:27:00,1.6686,1.6686,1.66815,1.66855,221900000.0
2008-01-09 08:28:00,1.66855,1.66855,1.6682,1.6683,34900000.0
2008-01-09 08:29:00,1.6683,1.6684,1.66805,1.6681,37700000.0
2008-01-09 08:30:00,1.6681,1.66815,1.66765,1.66805,53400000.0
2008-01-09 08:31:00,1.66805,1.6681,1.66725,1.66725,97000000.0
2008-01-09 08:32:00,1.66725,1.66785,1.66725,1.66745,154100000.0
2008-01-09 08:33:00,1.66745,1.6683,1.6674,1.66795,70100000.0
2008-01-09 08:34:00,1.66795,1.6681,1.66775,1.668,35500000.0
2008-01-09 08:35:00,1.66795,1.668,1.6676,1.6677,43600000.0
2008-01-09 08:36:00,1.6677,1.6677,1.6675,1.6675,28000000.0
2008-01-09 08:37:00,1.6675,1.6677,1.66745,1.6676,32700000.0
2008-01-09 08:38:00,1.6676,1.66765,1.66735,1.6675,38900000.0
2008-01-09 08:39:00,1.6675,1.66755,1.66725,1.6675,53100000.0
2008-01-09 08:40:00,1.6674,1.6677,1.6673,1.6676,45000000.0
2008-01-09 08:41:00,1.6676,1.6682,1.6675,1.66815,24500000.0
2008-01-09 08:42:00,1.66805,1.66835,1.66805,1.66835,37300000.0
2008-01-09 08:43:00,1.66835,1.66855,1.66825,1.66835,58600000.0
2008-01-09 08:44:00,1.66835,1.6694,1.66815,1.6694,44300000.0
2008-01-09 08:45:00,1.6694,1.66975,1.66865,1.66935,166100000.0
2008-01-09 08:46:00,1.66935,1.6695,1.66875,1.66935,106300000.0
2008-01-09 08:47:00,1.66945,1.6701,1.66925,1.6699,101900000.0
2008-01-09 08:48:00,1.66985,1.67045,1.6697,1.67035,157000000.0
2008-01-09 08:49:00,1.6704,1.67055,1.6699,1.66995,79100000.0
2008-01-09 08:50:00,1.66995,1.6703,1.6699,1.6703,115700000.0
2008-01-09 08:51:00,1.67035,1.67055,1.6694,1.66975,249600000.0
2008-01-09 08:52:00,1.66975,1.66995,1.66955,1.66965,191200000.0
2008-01-09 08:53:00,1.66975,1.66975,1.66955,1.66955,136600000.0
2008-01-09 08:54:00,1.66955,1.67015,1.66945,1.67015,164100000.0
2008-01-09 08:55:00,1.67015,1.67035,1.6699,1.6701,117200000.0
2008-01-09 08:56:00,1.67005,1.67055,1.66975,1.67015,131300000.0
2008-01-09 08:57:00,1.67015,1.67025,1.66995,1.66995,108200000.0
2008-01-09 08:58:00,1.66995,1.67015,1.6696,1.66975,236700000.0
2008-01-09 08:59:00,1.66975,1.66985,1.6695,1.66955,190000000.0
2008-01-09 09:00:00,1.6696,1.67025,1.6695,1.66995,346300000.0
2008-01-09 09:01:00,1.6699,1.66995,1.66945,1.66985,280200000.0
2008-01-09 09:02:00,1.66985,1.66995,1.66955,1.66955,196400000.0
2008-01-09 09:03:00,1.66955,1.66965,1.6693,1.66955,187000000.0
2008-01-09 09:04:00,1.66955,1.66955,1.66875,1.66915,305500000.0
2008-01-09 09:05:00,1.66915,1.66925,1.66865,1.669,313400000.0
2008-01-09 09:06:00,1.66895,1.66915,1.66875,1.66895,422500000.0
2008-01-09 09:07:00,1.66895,1.669,1.66805,1.6686,414300000.0
2008-01-09 09:08:00,1.66865,1.6691,1.6686,1.66905,220700000.0
2008-01-09 09:09:00,1.66905,1.66905,1.66885,1.66895,195600000.0
2008-01-09 09:10:00,1.6691,1.6692,1.66875,1.669,220900000.0
2008-01-09 09:11:00,1.66905,1.6691,1.66865,1.66885,274000000.0
2008-01-09 09:12:00,1.66885,1.66935,1.66855,1.6691,364900000.0
2008-01-09 09:13:00,1.6691,1.6697,1.669,1.66915,298900000.0
2008-01-09 09:14:00,1.66915,1.66975,1.66905,1.66955,272000000.0
2008-01-09 09:15:00,1.6696,1.66995,1.66925,1.66925,450900000.0
2008-01-09 09:16:00,1.66925,1.66935,1.66905,1.6691,342100000.0
2008-01-09 09:17:00,1.6691,1.6691,1.66885,1.66885,247200000.0
2008-01-09 09:18:00,1.66885,1.66925,1.66885,1.66885,337900000.0
2008-01-09 09:19:00,1.66885,1.6692,1.66855,1.66905,484900000.0
2008-01-09 09:20:00,1.669,1.6694,1.66895,1.66915,248900000.0
2008-01-09 09:21:00,1.66915,1.6695,1.66875,1.66905,580900000.0
2008-01-09 09:22:00,1.66905,1.66905,1.66825,1.66855,455700000.0
2008-01-09 09:23:00,1.66855,1.6688,1.6684,1.6684,376600000.0
2008-01-09 09:24:00,1.6684,1.6684,1.6681,1.6683,301500000.0
2008-01-09 09:25:00,1.6683,1.66845,1.66825,1.6683,370900000.0
2008-01-09 09:26:00,1.66835,1.6693,1.66805,1.66905,472900000.0
2008-01-09 09:27:00,1.66905,1.66935,1.66885,1.66905,404400000.0
2008-01-09 09:28:00,1.66905,1.66925,1.66885,1.66925,234000000.0
2008-01-09 09:29:00,1.66925,1.6698,1.66875,1.6698,529000000.0
2008-01-09 09:30:00,1.6698,1.6698,1.6689,1.66905,521300000.0
2008-01-09 09:31:00,1.669,1.66985,1.66875,1.66875,573000000.0
2008-01-09 09:32:00,1.66875,1.66915,1.66865,1.66895,402900000.0
2008-01-09 09:33:00,1.66895,1.6692,1.66885,1.66905,368400000.0
2008-01-09 09:34:00,1.66905,1.66915,1.66865,1.66875,396800000.0
2008-01-09 09:35:00,1.66875,1.66915,1.66835,1.66865,608700000.0
2008-01-09 09:36:00,1.6687,1.66945,1.66865,1.66905,587600000.0
2008-01-09 09:37:00,1.66905,1.6693,1.66895,1.66925,227500000.0
2008-01-09 09:38:00,1.66925,1.66925,1.66855,1.66865,444500000.0
2008-01-09 09:39:00,1.66865,1.66905,1.66805,1.66895,575200000.0
2008-01-09 09:40:00,1.66895,1.66895,1.66835,1.66835,569400000.0
2008-01-09 09:41:00,1.66835,1.66855,1.6683,1.66835,368500000.0
2008-01-09 09:42:00,1.6683,1.6683,1.66775,1.66815,640100000.0
2008-01-09 09:43:00,1.66815,1.66835,1.66795,1.6683,443300000.0
2008-01-09 09:44:00,1.66845,1.66845,1.66785,1.66805,560200000.0
2008-01-09 09:45:00,1.66805,1.66805,1.66775,1.6678,466900000.0
2008-01-09 09:46:00,1.6679,1.66825,1.66785,1.66815,437100000.0
2008-01-09 09:47:00,1.66815,1.66815,1.66745,1.66775,408400000.0
2008-01-09 09:48:00,1.66775,1.66825,1.66775,1.66815,210800000.0
2008-01-09 09:49:00,1.66825,1.66825,1.66775,1.66795,223600000.0
2008-01-09 09:50:00,1.66795,1.6682,1.66785,1.6681,326100000.0
2008-01-09 09:51:00,1.6681,1.6685,1.66795,1.66795,202600000.0
2008-01-09 09:52:00,1.66795,1.6681,1.66765,1.66765,416300004.0
2008-01-09 09:53:00,1.66765,1.66775,1.66715,1.66735,458600000.0
2008-01-09 09:54:00,1.66725,1.66735,1.66705,1.66705,338300000.0
2008-01-09 09:55:00,1.66715,1.66745,1.66695,1.6673,688199998.0
2008-01-09 09:56:00,1.66735,1.66755,1.66705,1.66745,599200000.0
2008-01-09 09:57:00,1.66745,1.66795,1.66745,1.66795,343100000.0
2008-01-09 09:58:00,1.66785,1.66805,1.66765,1.66785,449700000.0
2008-01-09 09:59:00,1.66785,1.66785,1.66755,1.66765,312100000.0
2008-01-09 10:00:00,1.66765,1.6677,1.66705,1.6675,874400000.0
2008-01-09 10:01:00,1.6675,1.66765,1.6671,1.66735,464800000.0
2008-01-09 10:02:00,1.66735,1.66775,1.66735,1.66755,182200000.0
2008-01-09 10:03:00,1.66755,1.66765,1.66735,1.66735,201000000.0
2008-01-09 10:04:00,1.66735,1.6675,1.66735,1.6674,123300001.0
2008-01-09 10:05:00,1.6674,1.6678,1.6674,1.6675,176400000.0
2008-01-09 10:06:00,1.66745,1.6677,1.66745,1.66765,147000000.0
2008-01-09 10:07:00,1.66765,1.66805,1.66745,1.66765,417100000.0
2008-01-09 10:08:00,1.66765,1.66805,1.66765,1.66775,432700000.0
2008-01-09 10:09:00,1.66785,1.66785,1.66705,1.66715,422600000.0
2008-01-09 10:10:00,1.66715,1.66725,1.66705,1.66715,379600000.0
2008-01-09 10:11:00,1.66715,1.66765,1.66685,1.66755,336700000.0
2008-01-09 10:12:00,1.6675,1.668,1.66715,1.668,305700000.0
2008-01-09 10:13:00,1.66795,1.668,1.66695,1.66705,671699997.0
2008-01-09 10:14:00,1.66715,1.668,1.66695,1.66765,411900000.0
2008-01-09 10:15:00,1.66765,1.6678,1.66705,1.66735,232200000.0
2008-01-09 10:16:00,1.66725,1.66735,1.66625,1.66635,664699999.0
2008-01-09 10:17:00,1.66635,1.66695,1.66635,1.66645,653499999.0
2008-01-09 10:18:00,1.6664,1.6671,1.6663,1.6668,280500000.0
2008-01-09 10:19:00,1.66675,1.66695,1.66635,1.6666,203400000.0
2008-01-09 10:20:00,1.66655,1.66685,1.6665,1.66655,279500000.0
2008-01-09 10:21:00,1.66655,1.6666,1.6659,1.66595,230400000.0
2008-01-09 10:22:00,1.66595,1.66645,1.66585,1.66615,619600001.0
2008-01-09 10:23:00,1.66615,1.66655,1.66615,1.66655,373200000.0
2008-01-09 10:24:00,1.66655,1.66685,1.66625,1.66645,454400000.0
2008-01-09 10:25:00,1.66645,1.6667,1.66625,1.66655,533100000.0
2008-01-09 10:26:00,1.66655,1.66675,1.6661,1.66655,381100000.0
2008-01-09 10:27:00,1.6666,1.6669,1.66605,1.66645,500300000.0
2008-01-09 10:28:00,1.6664,1.6667,1.66635,1.6666,153100000.0
2008-01-09 10:29:00,1.66655,1.66745,1.6665,1.66735,328100000.0
2008-01-09 10:30:00,1.66735,1.66755,1.66715,1.66745,277500000.0
2008-01-09 10:31:00,1.66745,1.6675,1.6672,1.6675,399200000.0
2008-01-09 10:32:00,1.6675,1.6676,1.66735,1.66745,108700000.0
2008-01-09 10:33:00,1.66745,1.66765,1.66735,1.66755,194100000.0
2008-01-09 10:34:00,1.66755,1.6676,1.66725,1.66725,204300000.0
2008-01-09 10:35:00,1.66725,1.66775,1.66725,1.66775,253800000.0
2008-01-09 10:36:00,1.66775,1.66775,1.66765,1.66765,144000000.0
2008-01-09 10:37:00,1.66765,1.66805,1.6676,1.66775,180800000.0
2008-01-09 10:38:00,1.66775,1.66805,1.66745,1.66755,338200000.0
2008-01-09 10:39:00,1.66755,1.66775,1.66745,1.6676,219900000.0
2008-01-09 10:40:00,1.66765,1.66795,1.66765,1.66785,205200000.0
2008-01-09 10:41:00,1.66785,1.66845,1.66775,1.66845,328800000.0
2008-01-09 10:42:00,1.66835,1.66845,1.6678,1.66785,560400000.0
2008-01-09 10:43:00,1.66795,1.66815,1.6678,1.6678,309900001.0
2008-01-09 10:44:00,1.66795,1.66825,1.66765,1.66795,757000000.0
2008-01-09 10:45:00,1.66795,1.66825,1.66795,1.66795,441600000.0
2008-01-09 10:46:00,1.66795,1.66805,1.66745,1.66785,410200000.0
2008-01-09 10:47:00,1.66795,1.66795,1.66745,1.66745,367700000.0
2008-01-09 10:48:00,1.66735,1.66765,1.66725,1.66745,243000000.0
2008-01-09 10:49:00,1.6674,1.66745,1.667,1.66725,432200000.0
2008-01-09 10:50:00,1.66725,1.6674,1.66705,1.6672,352800000.0
2008-01-09 10:51:00,1.6672,1.6674,1.66675,1.66675,248300000.0
2008-01-09 10:52:00,1.66675,1.66735,1.66675,1.66725,422400000.0
2008-01-09 10:53:00,1.66715,1.6674,1.66685,1.66705,446500000.0
2008-01-09 10:54:00,1.66705,1.66725,1.66685,1.66695,281500000.0
2008-01-09 10:55:00,1.66695,1.66735,1.66695,1.66725,244600000.0
2008-01-09 10:56:00,1.66725,1.6674,1.66695,1.66695,247000000.0
2008-01-09 10:57:00,1.66695,1.66715,1.66625,1.66625,422200000.0
2008-01-09 10:58:00,1.66625,1.6668,1.66625,1.66675,276100000.0
2008-01-09 10:59:00,1.66675,1.66715,1.66665,1.66685,449800000.0
2008-01-09 11:00:00,1.66685,1.6673,1.6668,1.66695,530299999.0
2008-01-09 11:01:00,1.66695,1.66705,1.66685,1.66695,310500000.0
2008-01-09 11:02:00,1.66685,1.66685,1.66635,1.66675,365500000.0
2008-01-09 11:03:00,1.66665,1.66665,1.66635,1.66635,352500000.0
2008-01-09 11:04:00,1.66645,1.66675,1.66635,1.66665,360700000.0
2008-01-09 11:05:00,1.66665,1.66675,1.66655,1.66665,414200000.0
2008-01-09 11:06:00,1.66665,1.66665,1.66595,1.66645,561200000.0
2008-01-09 11:07:00,1.66645,1.66655,1.66625,1.66655,326100000.0
2008-01-09 11:08:00,1.66655,1.66675,1.66635,1.66655,455000000.0
2008-01-09 11:09:00,1.66655,1.6668,1.66625,1.66645,178800000.0
2008-01-09 11:10:00,1.66645,1.6669,1.66645,1.6668,99700000.0
2008-01-09 11:11:00,1.6668,1.6669,1.66655,1.66655,96500000.0
2008-01-09 11:12:00,1.66655,1.6668,1.66625,1.6667,187400000.0
2008-01-09 11:13:00,1.6667,1.66735,1.6667,1.6671,377500000.0
2008-01-09 11:14:00,1.6671,1.66725,1.6669,1.66705,118800000.0
2008-01-09 11:15:00,1.66705,1.66705,1.66685,1.6669,269900000.0
2008-01-09 11:16:00,1.6669,1.6672,1.6668,1.66705,120800000.0
2008-01-09 11:17:00,1.66705,1.66725,1.66695,1.66695,378200000.0
2008-01-09 11:18:00,1.66695,1.66705,1.66675,1.66675,302400001.0
2008-01-09 11:19:00,1.66675,1.66685,1.6667,1.6667,89100000.0
2008-01-09 11:20:00,1.66665,1.6668,1.66665,1.66675,92000000.0
2008-01-09 11:21:00,1.66675,1.66675,1.66655,1.66665,45700000.0
2008-01-09 11:22:00,1.66665,1.66675,1.66635,1.66645,377800000.0
2008-01-09 11:23:00,1.66645,1.66645,1.66595,1.66625,467500000.0
2008-01-09 11:24:00,1.6663,1.66655,1.66625,1.6664,271000000.0
2008-01-09 11:25:00,1.6664,1.66655,1.66605,1.6664,154400000.0
2008-01-09 11:26:00,1.6664,1.6664,1.66605,1.66625,79200000.0
2008-01-09 11:27:00,1.66625,1.6663,1.66585,1.666,127300000.0
2008-01-09 11:28:00,1.666,1.6661,1.6656,1.6658,125400000.0
2008-01-09 11:29:00,1.6658,1.66595,1.6653,1.66535,127400000.0
2008-01-09 11:30:00,1.66535,1.66565,1.66525,1.6655,200100000.0
2008-01-09 11:31:00,1.6655,1.66575,1.66515,1.66525,52600000.0
2008-01-09 11:32:00,1.66525,1.6654,1.66495,1.6653,320400000.0
2008-01-09 11:33:00,1.6653,1.666,1.665,1.6657,144200000.0
2008-01-09 11:34:00,1.66585,1.6663,1.6658,1.66585,251400000.0
2008-01-09 11:35:00,1.66585,1.6662,1.6658,1.66585,146000000.0
2008-01-09 11:36:00,1.66595,1.66635,1.66585,1.66605,325700000.0
2008-01-09 11:37:00,1.666,1.6663,1.66585,1.66625,125200000.0
2008-01-09 11:38:00,1.66625,1.66625,1.6658,1.6658,150800000.0
2008-01-09 11:39:00,1.6658,1.6658,1.66545,1.66545,373000000.0
2008-01-09 11:40:00,1.66545,1.66555,1.66525,1.66535,355000000.0
2008-01-09 11:41:00,1.6654,1.666,1.6654,1.66595,270200000.0
2008-01-09 11:42:00,1.66595,1.666,1.66555,1.66595,228000000.0
2008-01-09 11:43:00,1.66595,1.66595,1.66555,1.6656,83100000.0
2008-01-09 11:44:00,1.6656,1.66565,1.66545,1.66545,95800000.0
2008-01-09 11:45:00,1.66545,1.6657,1.66545,1.66555,91100000.0
2008-01-09 11:46:00,1.66555,1.6656,1.66525,1.6654,262600000.0
2008-01-09 11:47:00,1.6654,1.66555,1.66505,1.66525,318300000.0
2008-01-09 11:48:00,1.66525,1.66525,1.66475,1.66475,377400000.0
2008-01-09 11:49:00,1.66485,1.6651,1.66475,1.66505,270700000.0
2008-01-09 11:50:00,1.66505,1.66545,1.66505,1.66535,42300000.0
2008-01-09 11:51:00,1.66535,1.66535,1.66505,1.66515,81600000.0
2008-01-09 11:52:00,1.6652,1.6652,1.66495,1.66505,64400000.0
2008-01-09 11:53:00,1.66505,1.6663,1.6649,1.66545,200800000.0
2008-01-09 11:54:00,1.66535,1.6658,1.66505,1.66555,453200000.0
2008-01-09 11:55:00,1.66555,1.6661,1.66555,1.6661,124400000.0
2008-01-09 11:56:00,1.6661,1.6661,1.66575,1.66575,124600000.0
2008-01-09 11:57:00,1.66565,1.66585,1.66525,1.6653,319500000.0
2008-01-09 11:58:00,1.66535,1.66535,1.66475,1.66485,433899999.0
2008-01-09 11:59:00,1.66485,1.66495,1.66455,1.66455,344600000.0
2008-01-09 12:00:00,1.66465,1.6655,1.66465,1.66535,293300000.0
2008-01-09 12:01:00,1.66535,1.66535,1.66495,1.66515,115400000.0
2008-01-09 12:02:00,1.6652,1.6653,1.66485,1.66485,139400000.0
2008-01-09 12:03:00,1.66495,1.66495,1.6648,1.6649,48400000.0
2008-01-09 12:04:00,1.6649,1.66495,1.6646,1.66485,69100000.0
2008-01-09 12:05:00,1.66495,1.66505,1.66485,1.66485,62100000.0
2008-01-09 12:06:00,1.66485,1.6653,1.66465,1.66525,81900000.0
2008-01-09 12:07:00,1.66515,1.6657,1.665,1.6652,99100000.0
2008-01-09 12:08:00,1.6652,1.6655,1.6651,1.6654,34700000.0
2008-01-09 12:09:00,1.6654,1.6656,1.66535,1.6655,56600000.0
2008-01-09 12:10:00,1.6655,1.6657,1.66545,1.66555,133200000.0
2008-01-09 12:11:00,1.66565,1.6659,1.66555,1.6658,64900000.0
2008-01-09 12:12:00,1.6658,1.6658,1.66545,1.66555,84600000.0
2008-01-09 12:13:00,1.66555,1.6657,1.66525,1.6654,62400000.0
2008-01-09 12:14:00,1.6654,1.66545,1.6652,1.66545,134300000.0
2008-01-09 12:15:00,1.66545,1.66565,1.66525,1.66565,102800000.0
2008-01-09 12:16:00,1.66565,1.66565,1.66525,1.66525,41200000.0
2008-01-09 12:17:00,1.66525,1.66525,1.6649,1.665,144000000.0
2008-01-09 12:18:00,1.665,1.66505,1.66485,1.665,129800000.0
2008-01-09 12:19:00,1.66505,1.6651,1.66455,1.66465,176100000.0
2008-01-09 12:20:00,1.66465,1.66475,1.66305,1.66335,395400001.0
2008-01-09 12:21:00,1.6634,1.66345,1.66285,1.66325,288900000.0
2008-01-09 12:22:00,1.66325,1.664,1.66325,1.66385,267500000.0
2008-01-09 12:23:00,1.66395,1.6642,1.6635,1.6635,79400000.0
2008-01-09 12:24:00,1.6635,1.66395,1.6635,1.6637,167300000.0
2008-01-09 12:25:00,1.6637,1.66385,1.6635,1.66365,456000000.0
2008-01-09 12:26:00,1.66365,1.6639,1.6633,1.66335,109200000.0
2008-01-09 12:27:00,1.66335,1.6635,1.66315,1.6634,158600000.0
2008-01-09 12:28:00,1.6634,1.66375,1.66335,1.66365,135500000.0
2008-01-09 12:29:00,1.66365,1.6641,1.66365,1.66365,233600000.0
2008-01-09 12:30:00,1.66365,1.6638,1.66355,1.66375,375100000.0
2008-01-09 12:31:00,1.66375,1.6638,1.66305,1.6632,322000000.0
2008-01-09 12:32:00,1.6632,1.66325,1.66305,1.66315,194200000.0
2008-01-09 12:33:00,1.66305,1.66335,1.66285,1.66295,641600002.0
2008-01-09 12:34:00,1.66305,1.66335,1.66285,1.66305,544999999.0
2008-01-09 12:35:00,1.66305,1.66305,1.66055,1.6608,570000000.0
2008-01-09 12:36:00,1.6608,1.66165,1.66075,1.6614,234700000.0
2008-01-09 12:37:00,1.6614,1.66165,1.6611,1.6612,172900000.0
2008-01-09 12:38:00,1.66115,1.66165,1.66085,1.66145,424600002.0
2008-01-09 12:39:00,1.66145,1.66145,1.66105,1.66115,267300000.0
2008-01-09 12:40:00,1.66115,1.66165,1.66105,1.6616,506100000.0
2008-01-09 12:41:00,1.66165,1.66205,1.6615,1.66195,365200000.0
2008-01-09 12:42:00,1.66195,1.66255,1.66175,1.66245,315500000.0
2008-01-09 12:43:00,1.66245,1.6628,1.66225,1.66245,764600000.0
2008-01-09 12:44:00,1.66245,1.66255,1.66225,1.6624,341500000.0
2008-01-09 12:45:00,1.6624,1.66245,1.66225,1.66245,374000000.0
2008-01-09 12:46:00,1.66245,1.66245,1.66215,1.66225,295100000.0
2008-01-09 12:47:00,1.66225,1.66235,1.6621,1.6623,318800000.0
2008-01-09 12:48:00,1.66235,1.66265,1.66225,1.66265,241000000.0
2008-01-09 12:49:00,1.66265,1.66285,1.66235,1.6627,255400000.0
2008-01-09 12:50:00,1.66275,1.66275,1.66245,1.66255,112900000.0
2008-01-09 12:51:00,1.66255,1.66285,1.66255,1.6628,33900000.0
2008-01-09 12:52:00,1.6628,1.66295,1.66225,1.6625,243100000.0
2008-01-09 12:53:00,1.6625,1.6627,1.66225,1.66245,254400000.0
2008-01-09 12:54:00,1.66245,1.66265,1.66235,1.66265,169900000.0
2008-01-09 12:55:00,1.66265,1.66275,1.66235,1.66255,135100000.0
2008-01-09 12:56:00,1.66255,1.66275,1.66245,1.66265,267100000.0
2008-01-09 12:57:00,1.66265,1.66335,1.66255,1.66315,363200000.0
2008-01-09 12:58:00,1.66305,1.66385,1.66305,1.66365,389900000.0
2008-01-09 12:59:00,1.66355,1.6639,1.66315,1.66325,334200000.0
2008-01-09 13:00:00,1.66325,1.66385,1.66285,1.66375,554600000.0
2008-01-09 13:01:00,1.66375,1.66375,1.66345,1.66365,895300000.0
2008-01-09 13:02:00,1.66365,1.66405,1.66335,1.66335,803000000.0
2008-01-09 13:03:00,1.66335,1.6635,1.66285,1.663,535300000.0
2008-01-09 13:04:00,1.66295,1.6632,1.66275,1.66295,852400000.0
2008-01-09 13:05:00,1.66295,1.66335,1.66295,1.6633,296600000.0
2008-01-09 13:06:00,1.6633,1.66345,1.66315,1.66335,222800000.0
2008-01-09 13:07:00,1.66335,1.66335,1.66255,1.66275,209300000.0
2008-01-09 13:08:00,1.66275,1.66315,1.66235,1.66295,476000000.0
2008-01-09 13:09:00,1.66295,1.66305,1.66275,1.66285,448100000.0
2008-01-09 13:10:00,1.66295,1.66305,1.66275,1.66275,427400000.0
2008-01-09 13:11:00,1.66275,1.6631,1.6626,1.66275,394000000.0
2008-01-09 13:12:00,1.6628,1.6628,1.66255,1.66265,472200000.0
2008-01-09 13:13:00,1.66265,1.6627,1.66265,1.6627,453200000.0
2008-01-09 13:14:00,1.6627,1.66285,1.66245,1.6626,837300000.0
2008-01-09 13:15:00,1.6626,1.6626,1.66235,1.66245,368900000.0
2008-01-09 13:16:00,1.66245,1.66265,1.66235,1.66265,381800000.0
2008-01-09 13:17:00,1.66255,1.6628,1.66255,1.66265,1124500000.0
2008-01-09 13:18:00,1.66265,1.66285,1.66265,1.66275,529200000.0
2008-01-09 13:19:00,1.66275,1.66285,1.66265,1.66275,494600000.0
2008-01-09 13:20:00,1.66275,1.6628,1.66265,1.6628,693700000.0
2008-01-09 13:21:00,1.6628,1.66285,1.66255,1.66265,745600000.0
2008-01-09 13:22:00,1.66255,1.66285,1.6624,1.66275,781700000.0
2008-01-09 13:23:00,1.66275,1.66305,1.66265,1.66285,1176900000.0
2008-01-09 13:24:00,1.66285,1.66305,1.66285,1.663,982000000.0
2008-01-09 13:25:00,1.663,1.663,1.66265,1.66265,953000000.0
2008-01-09 13:26:00,1.66265,1.6627,1.66245,1.6625,1124800000.0
2008-01-09 13:27:00,1.6625,1.66285,1.6625,1.66275,848000000.0
2008-01-09 13:28:00,1.66275,1.66335,1.66265,1.66325,733800000.0
2008-01-09 13:29:00,1.66325,1.66345,1.66295,1.66325,1117400000.0
2008-01-09 13:30:00,1.66325,1.66345,1.66285,1.66315,633200000.0
2008-01-09 13:31:00,1.66315,1.66345,1.6631,1.66325,766600000.0
2008-01-09 13:32:00,1.66325,1.66365,1.66325,1.66355,413400000.0
2008-01-09 13:33:00,1.66355,1.6636,1.66255,1.6629,640800000.0
2008-01-09 13:34:00,1.66305,1.66305,1.66265,1.66285,747000000.0
2008-01-09 13:35:00,1.66285,1.663,1.6627,1.66275,444600000.0
2008-01-09 13:36:00,1.66275,1.66295,1.6627,1.66295,709900000.0
2008-01-09 13:37:00,1.66295,1.66345,1.66295,1.66325,1292700000.0
2008-01-09 13:38:00,1.66305,1.6634,1.66305,1.6632,995500000.0
2008-01-09 13:39:00,1.6632,1.66335,1.66285,1.66295,897900000.0
2008-01-09 13:40:00,1.66315,1.66335,1.66175,1.66175,994600000.0
2008-01-09 13:41:00,1.66185,1.66205,1.6614,1.66195,1186499997.0
2008-01-09 13:42:00,1.66195,1.66195,1.6617,1.66185,1116800000.0
2008-01-09 13:43:00,1.66185,1.6619,1.66145,1.6617,1167300000.0
2008-01-09 13:44:00,1.66175,1.6618,1.66135,1.66145,1036500000.0
2008-01-09 13:45:00,1.66145,1.6615,1.66115,1.66125,1276200000.0
2008-01-09 13:46:00,1.66125,1.6613,1.661,1.66105,1025800000.0
2008-01-09 13:47:00,1.66105,1.6616,1.66105,1.66155,1168000000.0
2008-01-09 13:48:00,1.66155,1.6618,1.6615,1.6618,1066200000.0
2008-01-09 13:49:00,1.6618,1.662,1.66165,1.662,1075300000.0
2008-01-09 13:50:00,1.662,1.6622,1.66165,1.66175,906200000.0
2008-01-09 13:51:00,1.66175,1.66195,1.6617,1.66195,1285400000.0
2008-01-09 13:52:00,1.66175,1.6621,1.66175,1.6621,1180900000.0
2008-01-09 13:53:00,1.6621,1.6623,1.66205,1.6623,1081100000.0
2008-01-09 13:54:00,1.66225,1.66225,1.66205,1.66205,1034000000.0
2008-01-09 13:55:00,1.66205,1.66235,1.66205,1.66215,829100000.0
2008-01-09 13:56:00,1.66215,1.66235,1.66205,1.66235,558000000.0
2008-01-09 13:57:00,1.66235,1.66245,1.66225,1.66245,585800000.0
2008-01-09 13:58:00,1.66245,1.66275,1.6622,1.66265,547900000.0
2008-01-09 13:59:00,1.66265,1.66285,1.66235,1.66255,536400000.0
2008-01-09 14:00:00,1.66245,1.66275,1.66235,1.66245,865100000.0
2008-01-09 14:01:00,1.66245,1.66295,1.66235,1.66265,1288100000.0
2008-01-09 14:02:00,1.66265,1.6631,1.66265,1.66305,831900000.0
2008-01-09 14:03:00,1.66305,1.6631,1.66265,1.66275,868700000.0
2008-01-09 14:04:00,1.66275,1.66315,1.66275,1.66295,1117100000.0
2008-01-09 14:05:00,1.66295,1.66305,1.66285,1.6629,996400000.0
2008-01-09 14:06:00,1.66285,1.66295,1.6628,1.66295,979000000.0
2008-01-09 14:07:00,1.66295,1.66315,1.66275,1.6631,1018200000.0
2008-01-09 14:08:00,1.6631,1.6636,1.663,1.66355,1406600000.0
2008-01-09 14:09:00,1.66355,1.6639,1.66335,1.66355,1098900000.0
2008-01-09 14:10:00,1.66355,1.66375,1.66335,1.66365,720900000.0
2008-01-09 14:11:00,1.66365,1.66385,1.66295,1.66305,536600000.0
2008-01-09 14:12:00,1.66315,1.6635,1.66255,1.66335,1056300000.0
2008-01-09 14:13:00,1.66335,1.6635,1.663,1.6631,1101200000.0
2008-01-09 14:14:00,1.6631,1.66315,1.66265,1.66265,1074900000.0
2008-01-09 14:15:00,1.66265,1.6628,1.66245,1.66255,975500000.0
2008-01-09 14:16:00,1.66255,1.6626,1.66215,1.6622,1185800000.0
2008-01-09 14:17:00,1.6622,1.66255,1.6622,1.6625,1115400000.0
2008-01-09 14:18:00,1.6625,1.66265,1.6621,1.6621,1016900000.0
2008-01-09 14:19:00,1.6621,1.6624,1.66185,1.6623,1481900000.0
2008-01-09 14:20:00,1.6623,1.66235,1.6621,1.6621,967100000.0
2008-01-09 14:21:00,1.6621,1.66255,1.66195,1.6623,1226799999.0
2008-01-09 14:22:00,1.6623,1.6629,1.6623,1.66265,981000000.0
2008-01-09 14:23:00,1.66265,1.663,1.6625,1.66255,735600000.0
2008-01-09 14:24:00,1.66255,1.66315,1.66255,1.6629,1301200000.0
2008-01-09 14:25:00,1.66285,1.66325,1.66275,1.66295,1093500000.0
2008-01-09 14:26:00,1.6629,1.66295,1.66225,1.66235,1239200000.0
2008-01-09 14:27:00,1.6623,1.66235,1.6617,1.6618,1132200000.0
2008-01-09 14:28:00,1.6618,1.66185,1.66125,1.66125,1246800000.0
2008-01-09 14:29:00,1.66125,1.66175,1.66105,1.66165,1167800000.0
2008-01-09 14:30:00,1.66165,1.66175,1.66135,1.6616,999400000.0
2008-01-09 14:31:00,1.6616,1.66175,1.66115,1.6612,1150000000.0
2008-01-09 14:32:00,1.6612,1.66195,1.66115,1.66195,871100000.0
2008-01-09 14:33:00,1.6618,1.66205,1.6617,1.66195,690500000.0
2008-01-09 14:34:00,1.6618,1.66215,1.66145,1.66145,582500000.0
2008-01-09 14:35:00,1.66145,1.66175,1.66145,1.66175,469300000.0
2008-01-09 14:36:00,1.66175,1.66225,1.66175,1.66205,648200000.0
2008-01-09 14:37:00,1.662,1.66225,1.6619,1.66225,457400000.0
2008-01-09 14:38:00,1.66225,1.66245,1.66205,1.66225,580900000.0
2008-01-09 14:39:00,1.66225,1.66275,1.66215,1.66235,920400000.0
2008-01-09 14:40:00,1.66245,1.66245,1.66165,1.66195,1387000001.0
2008-01-09 14:41:00,1.6619,1.66215,1.66185,1.662,954600001.0
2008-01-09 14:42:00,1.66195,1.66265,1.66195,1.66235,786800000.0
2008-01-09 14:43:00,1.66235,1.66285,1.66215,1.66275,939300000.0
2008-01-09 14:44:00,1.66275,1.66305,1.66265,1.66295,821700000.0
2008-01-09 14:45:00,1.66295,1.66305,1.66265,1.66275,590700000.0
2008-01-09 14:46:00,1.66275,1.66285,1.66265,1.6628,901500000.0
2008-01-09 14:47:00,1.6628,1.66315,1.66225,1.6624,1011000000.0
2008-01-09 14:48:00,1.66245,1.663,1.66225,1.66235,941500000.0
2008-01-09 14:49:00,1.66235,1.6627,1.66195,1.6622,1253700000.0
2008-01-09 14:50:00,1.6622,1.6625,1.66205,1.6623,1220400000.0
2008-01-09 14:51:00,1.66225,1.6628,1.66145,1.6625,998500001.0
2008-01-09 14:52:00,1.66245,1.6625,1.66205,1.66225,1264100000.0
2008-01-09 14:53:00,1.66225,1.6623,1.66195,1.66215,1345300000.0
2008-01-09 14:54:00,1.66215,1.6623,1.6621,1.6623,1088000000.0
2008-01-09 14:55:00,1.6623,1.6626,1.6622,1.66235,923600000.0
2008-01-09 14:56:00,1.66235,1.6625,1.6623,1.66235,1169300000.0
2008-01-09 14:57:00,1.66235,1.6626,1.66235,1.6624,1068800000.0
2008-01-09 14:58:00,1.6624,1.66255,1.66215,1.6624,982800000.0
2008-01-09 14:59:00,1.6624,1.66245,1.66225,1.66235,1153600000.0
2008-01-09 15:00:00,1.66235,1.6627,1.66225,1.66265,954800000.0
2008-01-09 15:01:00,1.66255,1.66295,1.66225,1.6625,1235500000.0
2008-01-09 15:02:00,1.6625,1.6627,1.66145,1.662,902900000.0
2008-01-09 15:03:00,1.662,1.66215,1.6617,1.66215,1011400000.0
2008-01-09 15:04:00,1.66215,1.6622,1.66185,1.6621,1043600000.0
2008-01-09 15:05:00,1.6621,1.66225,1.66125,1.6618,1158700000.0
2008-01-09 15:06:00,1.6618,1.66185,1.66155,1.66165,991600000.0
2008-01-09 15:07:00,1.66165,1.66195,1.66115,1.66195,1090800000.0
2008-01-09 15:08:00,1.6619,1.6624,1.66155,1.6622,1185500000.0
2008-01-09 15:09:00,1.6622,1.6622,1.66125,1.66145,939100000.0
2008-01-09 15:10:00,1.66145,1.6615,1.66085,1.66085,953600000.0
2008-01-09 15:11:00,1.66075,1.6609,1.6604,1.66055,859500000.0
2008-01-09 15:12:00,1.66055,1.66135,1.6604,1.6613,849900000.0
2008-01-09 15:13:00,1.6613,1.66175,1.66045,1.66075,1092900000.0
2008-01-09 15:14:00,1.66075,1.6609,1.66045,1.66085,963900004.0
2008-01-09 15:15:00,1.66095,1.66115,1.66,1.66035,979400001.0
2008-01-09 15:16:00,1.66045,1.6608,1.6601,1.66065,1164200002.0
2008-01-09 15:17:00,1.66055,1.66095,1.6605,1.66085,960700002.0
2008-01-09 15:18:00,1.6608,1.66105,1.66045,1.66075,1092500003.0
2008-01-09 15:19:00,1.66075,1.66205,1.66075,1.66115,1129799998.0
2008-01-09 15:20:00,1.66115,1.66155,1.6609,1.66155,903900000.0
2008-01-09 15:21:00,1.66155,1.66175,1.661,1.66155,1004699999.0
2008-01-09 15:22:00,1.66145,1.66245,1.66145,1.66215,1013600000.0
2008-01-09 15:23:00,1.66225,1.6623,1.66175,1.6619,1361400000.0
2008-01-09 15:24:00,1.6619,1.66235,1.66185,1.6623,864900000.0
2008-01-09 15:25:00,1.6623,1.66265,1.662,1.66225,916000000.0
2008-01-09 15:26:00,1.6623,1.66295,1.6623,1.6629,858200000.0
2008-01-09 15:27:00,1.6629,1.66315,1.66235,1.66255,1123900000.0
2008-01-09 15:28:00,1.66255,1.66275,1.6623,1.66245,960300000.0
2008-01-09 15:29:00,1.66245,1.66305,1.66245,1.663,1435000000.0
2008-01-09 15:30:00,1.663,1.66305,1.66245,1.66245,913400000.0
2008-01-09 15:31:00,1.66245,1.66285,1.66245,1.66275,1025700000.0
2008-01-09 15:32:00,1.66285,1.66305,1.6626,1.6629,1428700000.0
2008-01-09 15:33:00,1.6629,1.66295,1.66255,1.6627,1028900000.0
2008-01-09 15:34:00,1.6627,1.66385,1.6626,1.66345,1099200000.0
2008-01-09 15:35:00,1.66355,1.66365,1.66225,1.66245,1156299999.0
2008-01-09 15:36:00,1.66245,1.66275,1.66215,1.6624,1152500000.0
2008-01-09 15:37:00,1.6624,1.66265,1.6622,1.66255,1241400000.0
2008-01-09 15:38:00,1.66255,1.66345,1.6625,1.663,1398100000.0
2008-01-09 15:39:00,1.663,1.66315,1.6628,1.66285,1010700000.0
2008-01-09 15:40:00,1.66285,1.66315,1.66275,1.66315,619000000.0
2008-01-09 15:41:00,1.66315,1.66315,1.66275,1.66275,693900000.0
2008-01-09 15:42:00,1.66275,1.66305,1.66275,1.663,679100000.0
2008-01-09 15:43:00,1.663,1.66325,1.66205,1.66205,751700000.0
2008-01-09 15:44:00,1.66205,1.66275,1.66185,1.66195,801200000.0
2008-01-09 15:45:00,1.66195,1.66205,1.66125,1.66165,812300000.0
2008-01-09 15:46:00,1.66175,1.66175,1.66105,1.66125,920699999.0
2008-01-09 15:47:00,1.66125,1.66175,1.66095,1.6614,1050899999.0
2008-01-09 15:48:00,1.6614,1.66185,1.66125,1.66175,733500000.0
2008-01-09 15:49:00,1.66175,1.66205,1.66155,1.66205,812100000.0
2008-01-09 15:50:00,1.662,1.66255,1.6618,1.66215,1033600000.0
2008-01-09 15:51:00,1.66215,1.66265,1.6621,1.6625,968300000.0
2008-01-09 15:52:00,1.6624,1.6626,1.66205,1.66225,1010700000.0
2008-01-09 15:53:00,1.66215,1.6623,1.66195,1.6621,1018200000.0
2008-01-09 15:54:00,1.6621,1.66215,1.66185,1.66205,1010700000.0
2008-01-09 15:55:00,1.66205,1.6631,1.66195,1.663,1061500000.0
2008-01-09 15:56:00,1.663,1.6633,1.66265,1.6629,1126700000.0
2008-01-09 15:57:00,1.66285,1.6634,1.66255,1.66325,1079700000.0
2008-01-09 15:58:00,1.66325,1.66365,1.66325,1.6636,904500000.0
2008-01-09 15:59:00,1.66355,1.664,1.66285,1.6639,1032400000.0
2008-01-09 16:00:00,1.66405,1.66405,1.6633,1.6635,996800000.0
2008-01-09 16:01:00,1.66345,1.66425,1.6634,1.66385,1045800000.0
2008-01-09 16:02:00,1.6639,1.6639,1.6634,1.66355,976500000.0
2008-01-09 16:03:00,1.66355,1.6637,1.66305,1.66325,1326600000.0
2008-01-09 16:04:00,1.66315,1.6634,1.66295,1.6633,962500000.0
2008-01-09 16:05:00,1.6633,1.6634,1.66315,1.66335,1243900000.0
2008-01-09 16:06:00,1.66335,1.66335,1.6626,1.66265,1052600000.0
2008-01-09 16:07:00,1.66275,1.66315,1.6625,1.66305,1179200000.0
2008-01-09 16:08:00,1.66305,1.66375,1.66285,1.66325,1162900000.0
2008-01-09 16:09:00,1.66325,1.6636,1.6632,1.66355,967400000.0
2008-01-09 16:10:00,1.66355,1.6653,1.6635,1.665,848400000.0
2008-01-09 16:11:00,1.665,1.665,1.6635,1.66385,959500000.0
2008-01-09 16:12:00,1.66385,1.66405,1.66335,1.66355,1216600000.0
2008-01-09 16:13:00,1.66355,1.6643,1.66345,1.66365,1053800000.0
2008-01-09 16:14:00,1.66365,1.6638,1.66285,1.6629,904900000.0
2008-01-09 16:15:00,1.6629,1.6633,1.66265,1.66305,1038400000.0
2008-01-09 16:16:00,1.66315,1.6633,1.66275,1.66285,970100000.0
2008-01-09 16:17:00,1.66295,1.6632,1.6627,1.6631,1128000000.0
2008-01-09 16:18:00,1.6631,1.6632,1.66265,1.66285,1067500000.0
2008-01-09 16:19:00,1.66285,1.66305,1.66265,1.66295,970100000.0
2008-01-09 16:20:00,1.66295,1.663,1.6624,1.6627,941400000.0
2008-01-09 16:21:00,1.6627,1.6631,1.66265,1.66265,1194099992.0
2008-01-09 16:22:00,1.66265,1.66285,1.66255,1.66265,1199999998.0
2008-01-09 16:23:00,1.66265,1.6627,1.6622,1.66255,1501300000.0
2008-01-09 16:24:00,1.6624,1.6626,1.6621,1.6622,1471099998.0
2008-01-09 16:25:00,1.6622,1.6624,1.6619,1.6619,1691200000.0
2008-01-09 16:26:00,1.6619,1.6623,1.66185,1.6622,1056700000.0
2008-01-09 16:27:00,1.6622,1.6622,1.6619,1.66195,1315099999.0
2008-01-09 16:28:00,1.66195,1.66255,1.6618,1.6618,974300000.0
2008-01-09 16:29:00,1.6618,1.6619,1.6614,1.6616,993600000.0
2008-01-09 16:30:00,1.6616,1.6623,1.6615,1.6617,1258500004.0
2008-01-09 16:31:00,1.6617,1.66195,1.6615,1.6617,1339000005.0
2008-01-09 16:32:00,1.6617,1.6618,1.6612,1.6612,1293399999.0
2008-01-09 16:33:00,1.6612,1.66185,1.6612,1.66175,1072800000.0
2008-01-09 16:34:00,1.66175,1.6622,1.6616,1.6616,1105600000.0
2008-01-09 16:35:00,1.6616,1.6619,1.6615,1.66185,1275500000.0
2008-01-09 16:36:00,1.66185,1.6622,1.6614,1.66155,1057600000.0
2008-01-09 16:37:00,1.66155,1.6616,1.6613,1.6615,1690700000.0
2008-01-09 16:38:00,1.6615,1.66155,1.6611,1.6611,1036700001.0
2008-01-09 16:39:00,1.6611,1.66115,1.6599,1.6601,1178100003.0
2008-01-09 16:40:00,1.6601,1.6612,1.6601,1.6607,1343100000.0
2008-01-09 16:41:00,1.6608,1.6608,1.6602,1.66055,1113900000.0
2008-01-09 16:42:00,1.66055,1.6611,1.66025,1.6609,818200000.0
2008-01-09 16:43:00,1.6609,1.6612,1.6603,1.6604,890999999.0
2008-01-09 16:44:00,1.6604,1.6612,1.6602,1.6609,1053500000.0
2008-01-09 16:45:00,1.6609,1.66175,1.6608,1.6617,1362899998.0
2008-01-09 16:46:00,1.6617,1.662,1.6613,1.66145,1322099999.0
2008-01-09 16:47:00,1.6614,1.6617,1.6612,1.6613,1076900000.0
2008-01-09 16:48:00,1.6613,1.66205,1.6611,1.6611,1204100000.0
2008-01-09 16:49:00,1.6611,1.66155,1.66085,1.661,1064800000.0
2008-01-09 16:50:00,1.66095,1.66165,1.66055,1.6614,1220000000.0
2008-01-09 16:51:00,1.6614,1.6618,1.6612,1.66165,984100001.0
2008-01-09 16:52:00,1.66165,1.6619,1.6612,1.66185,978900000.0
2008-01-09 16:53:00,1.6618,1.66255,1.6618,1.6621,889200000.0
2008-01-09 16:54:00,1.6621,1.66215,1.66165,1.66185,818600000.0
2008-01-09 16:55:00,1.6619,1.6622,1.6617,1.662,952700000.0
2008-01-09 16:56:00,1.662,1.6622,1.66155,1.6617,824799999.0
2008-01-09 16:57:00,1.6617,1.6617,1.6606,1.66105,1115199999.0
2008-01-09 16:58:00,1.661,1.6613,1.6608,1.6611,698600000.0
2008-01-09 16:59:00,1.6611,1.6618,1.6609,1.6614,948500000.0
2008-01-09 17:00:00,1.6614,1.662,1.6613,1.6619,580000000.0
2008-01-09 17:01:00,1.6619,1.66195,1.6613,1.6614,1102400000.0
2008-01-09 17:02:00,1.6614,1.6615,1.661,1.6614,1318699992.0
2008-01-09 17:03:00,1.6614,1.6616,1.661,1.6612,664000000.0
2008-01-09 17:04:00,1.6612,1.6616,1.6612,1.6613,918100000.0
2008-01-09 17:05:00,1.6613,1.662,1.6613,1.6619,1437000000.0
2008-01-09 17:06:00,1.6619,1.6621,1.66135,1.6614,1328299999.0
2008-01-09 17:07:00,1.6614,1.6617,1.6612,1.6617,999200000.0
2008-01-09 17:08:00,1.6617,1.6619,1.66155,1.6617,1201200000.0
2008-01-09 17:09:00,1.6617,1.6619,1.66095,1.66105,1083800000.0
2008-01-09 17:10:00,1.66105,1.66155,1.66085,1.66135,993600000.0
2008-01-09 17:11:00,1.66135,1.66135,1.66085,1.66125,1109300000.0
2008-01-09 17:12:00,1.66125,1.66125,1.66035,1.66055,1240700000.0
2008-01-09 17:13:00,1.66065,1.66065,1.66005,1.66035,736800000.0
2008-01-09 17:14:00,1.66035,1.66085,1.66025,1.66075,658700000.0
2008-01-09 17:15:00,1.66075,1.661,1.6606,1.66095,1005600000.0
2008-01-09 17:16:00,1.6609,1.6612,1.66075,1.66115,1219699998.0
2008-01-09 17:17:00,1.66115,1.6613,1.66105,1.6612,1628400000.0
2008-01-09 17:18:00,1.6612,1.66185,1.6612,1.6616,1121600000.0
2008-01-09 17:19:00,1.6616,1.66165,1.6611,1.6615,971200000.0
2008-01-09 17:20:00,1.6615,1.66185,1.6613,1.66175,1225800000.0
2008-01-09 17:21:00,1.66175,1.66185,1.66145,1.6615,1267000000.0
2008-01-09 17:22:00,1.6615,1.66165,1.66075,1.66105,1502099993.0
2008-01-09 17:23:00,1.66105,1.66185,1.66105,1.6618,1351799997.0
2008-01-09 17:24:00,1.6618,1.66195,1.66135,1.66185,844700000.0
2008-01-09 17:25:00,1.66185,1.66195,1.66145,1.66175,1162600000.0
2008-01-09 17:26:00,1.66175,1.6619,1.66105,1.66115,1144800000.0
2008-01-09 17:27:00,1.66115,1.66195,1.66105,1.6617,943200000.0
2008-01-09 17:28:00,1.6617,1.6619,1.6613,1.6615,945600000.0
2008-01-09 17:29:00,1.66135,1.66165,1.66105,1.66145,974600000.0
2008-01-09 17:30:00,1.66165,1.66195,1.66125,1.6619,967000000.0
2008-01-09 17:31:00,1.6619,1.662,1.6614,1.66145,981600000.0
2008-01-09 17:32:00,1.6614,1.66155,1.66105,1.66125,937200000.0
2008-01-09 17:33:00,1.66125,1.66165,1.66125,1.6614,1186600000.0
2008-01-09 17:34:00,1.6614,1.66155,1.66115,1.66115,944800000.0
2008-01-09 17:35:00,1.6612,1.66155,1.66065,1.66155,1080000000.0
2008-01-09 17:36:00,1.66155,1.662,1.66135,1.66165,1073099998.0
2008-01-09 17:37:00,1.66165,1.662,1.66125,1.66135,925100000.0
2008-01-09 17:38:00,1.66135,1.6614,1.6607,1.6611,923200000.0
2008-01-09 17:39:00,1.6611,1.66155,1.66105,1.66125,957600000.0
2008-01-09 17:40:00,1.66125,1.6614,1.6611,1.6611,948000000.0
2008-01-09 17:41:00,1.6611,1.66115,1.66085,1.66095,1160700000.0
2008-01-09 17:42:00,1.66095,1.66165,1.66085,1.66165,854400000.0
2008-01-09 17:43:00,1.66165,1.6624,1.66095,1.6614,888000000.0
2008-01-09 17:44:00,1.6614,1.66155,1.6607,1.66125,885000000.0
2008-01-09 17:45:00,1.66125,1.66145,1.66105,1.66115,874900000.0
2008-01-09 17:46:00,1.6611,1.66135,1.66065,1.66095,1204100000.0
2008-01-09 17:47:00,1.66095,1.66145,1.66065,1.66115,983000000.0
2008-01-09 17:48:00,1.66115,1.66155,1.66075,1.66095,852900000.0
2008-01-09 17:49:00,1.661,1.6615,1.66095,1.66125,1009100000.0
2008-01-09 17:50:00,1.66125,1.66175,1.66105,1.6617,922100000.0
2008-01-09 17:51:00,1.6617,1.66175,1.66115,1.66135,694800000.0
2008-01-09 17:52:00,1.66135,1.6621,1.66115,1.662,1071700000.0
2008-01-09 17:53:00,1.662,1.66215,1.66155,1.66165,1093499999.0
2008-01-09 17:54:00,1.66165,1.66185,1.66155,1.66185,1084100000.0
2008-01-09 17:55:00,1.66185,1.6628,1.66175,1.66235,894400000.0
2008-01-09 17:56:00,1.6624,1.66265,1.66225,1.66235,935200000.0
2008-01-09 17:57:00,1.66235,1.66285,1.66225,1.6627,1074700000.0
2008-01-09 17:58:00,1.6627,1.66305,1.66215,1.66235,1004499999.0
2008-01-09 17:59:00,1.6624,1.66365,1.66235,1.6634,969600000.0
2008-01-09 18:00:00,1.6634,1.6635,1.6627,1.663,958000000.0
2008-01-09 18:01:00,1.663,1.66315,1.66255,1.66295,963800000.0
2008-01-09 18:02:00,1.663,1.66335,1.66255,1.66325,1042800000.0
2008-01-09 18:03:00,1.66325,1.664,1.6631,1.66355,903200000.0
2008-01-09 18:04:00,1.66355,1.6637,1.66325,1.66355,1194300000.0
2008-01-09 18:05:00,1.66365,1.66395,1.66345,1.6638,1057800000.0
2008-01-09 18:06:00,1.6638,1.6641,1.6637,1.6639,1106400000.0
2008-01-09 18:07:00,1.6639,1.664,1.66355,1.6637,960000000.0
2008-01-09 18:08:00,1.66365,1.66395,1.66345,1.6638,924000000.0
2008-01-09 18:09:00,1.6638,1.66425,1.66365,1.6641,1231200000.0
2008-01-09 18:10:00,1.6641,1.66445,1.6636,1.6636,1094900000.0
2008-01-09 18:11:00,1.6636,1.6638,1.66325,1.66335,970400000.0
2008-01-09 18:12:00,1.66335,1.66335,1.66285,1.66315,1308200002.0
2008-01-09 18:13:00,1.66315,1.66325,1.6624,1.66315,1147200000.0
2008-01-09 18:14:00,1.66315,1.6634,1.66245,1.66245,1149499999.0
2008-01-09 18:15:00,1.66245,1.663,1.66245,1.66285,1205600000.0
2008-01-09 18:16:00,1.6629,1.6635,1.66275,1.6633,1208800000.0
2008-01-09 18:17:00,1.6633,1.6635,1.66285,1.66315,1039500000.0
2008-01-09 18:18:00,1.66315,1.6638,1.663,1.6637,1286200000.0
2008-01-09 18:19:00,1.6637,1.66405,1.6634,1.66385,1005600000.0
2008-01-09 18:20:00,1.66385,1.66405,1.66355,1.66355,1001100000.0
2008-01-09 18:21:00,1.66375,1.66395,1.66335,1.6634,819700000.0
2008-01-09 18:22:00,1.66335,1.66365,1.66315,1.66345,1269500001.0
2008-01-09 18:23:00,1.6634,1.66385,1.66315,1.6637,932200000.0
2008-01-09 18:24:00,1.6637,1.6638,1.66295,1.6633,997100000.0
2008-01-09 18:25:00,1.66325,1.66335,1.66285,1.66315,1068600000.0
2008-01-09 18:26:00,1.66315,1.66405,1.66315,1.66395,1224900000.0
2008-01-09 18:27:00,1.66395,1.66425,1.66365,1.66375,935200000.0
2008-01-09 18:28:00,1.66375,1.66375,1.6632,1.66355,1119900001.0
2008-01-09 18:29:00,1.66335,1.6637,1.66335,1.66335,1276500000.0
2008-01-09 18:30:00,1.66335,1.6637,1.66335,1.66345,1083200000.0
2008-01-09 18:31:00,1.66345,1.6637,1.66335,1.66345,1272800000.0
2008-01-09 18:32:00,1.66345,1.66375,1.66325,1.66355,1198700000.0
2008-01-09 18:33:00,1.66355,1.66355,1.66325,1.66325,909600000.0
2008-01-09 18:34:00,1.66325,1.6637,1.66305,1.66355,1257600001.0
2008-01-09 18:35:00,1.66355,1.6637,1.66355,1.66365,968000000.0
2008-01-09 18:36:00,1.66365,1.66385,1.6636,1.66375,912000000.0
2008-01-09 18:37:00,1.66375,1.6639,1.66345,1.66345,1121800000.0
2008-01-09 18:38:00,1.66355,1.6637,1.66315,1.6634,938600000.0
2008-01-09 18:39:00,1.6634,1.66375,1.66315,1.66365,1368800000.0
2008-01-09 18:40:00,1.66365,1.66375,1.6636,1.6637,1485600000.0
2008-01-09 18:41:00,1.6637,1.664,1.66345,1.6637,1027500000.0
2008-01-09 18:42:00,1.6637,1.6639,1.66325,1.66365,1004400000.0
2008-01-09 18:43:00,1.66365,1.6637,1.6633,1.66355,978400000.0
2008-01-09 18:44:00,1.6635,1.6636,1.6629,1.66295,1175599997.0
2008-01-09 18:45:00,1.66295,1.6633,1.66285,1.66325,1052800000.0
2008-01-09 18:46:00,1.66325,1.66365,1.6632,1.66365,1029099999.0
2008-01-09 18:47:00,1.66365,1.66425,1.66355,1.66425,1264300000.0
2008-01-09 18:48:00,1.66425,1.66495,1.66425,1.66465,1116200000.0
2008-01-09 18:49:00,1.66465,1.66485,1.66425,1.66435,1056800000.0
2008-01-09 18:50:00,1.66435,1.66475,1.66425,1.66455,1131600000.0
2008-01-09 18:51:00,1.66455,1.66545,1.6643,1.66505,805100000.0
2008-01-09 18:52:00,1.66505,1.6661,1.66505,1.66545,933600000.0
2008-01-09 18:53:00,1.66525,1.6659,1.66505,1.66575,1319899995.0
2008-01-09 18:54:00,1.66575,1.6665,1.6657,1.66605,1130200002.0
2008-01-09 18:55:00,1.66605,1.66635,1.66585,1.66605,1154400000.0
2008-01-09 18:56:00,1.6661,1.66665,1.66605,1.66605,1000800000.0
2008-01-09 18:57:00,1.666,1.66645,1.66575,1.666,961600000.0
2008-01-09 18:58:00,1.666,1.66635,1.66595,1.6663,1024800000.0
2008-01-09 18:59:00,1.6663,1.66645,1.6659,1.6659,950400000.0
2008-01-09 19:00:00,1.6659,1.66595,1.66515,1.66575,1519100007.0
2008-01-09 19:01:00,1.66575,1.6664,1.66575,1.66585,1217599999.0
2008-01-09 19:02:00,1.66595,1.66615,1.66555,1.66555,1729899998.0
2008-01-09 19:03:00,1.66555,1.66585,1.66555,1.66565,1440400000.0
2008-01-09 19:04:00,1.66575,1.66595,1.66545,1.66545,646100000.0
2008-01-09 19:05:00,1.66545,1.66555,1.66515,1.66545,1108500000.0
2008-01-09 19:06:00,1.66545,1.66595,1.66545,1.66585,1144400000.0
2008-01-09 19:07:00,1.66585,1.66585,1.66535,1.66545,1071600000.0
2008-01-09 19:08:00,1.66545,1.66555,1.66525,1.66525,1072000000.0
2008-01-09 19:09:00,1.66535,1.66545,1.66495,1.66515,1066100000.0
2008-01-09 19:10:00,1.66515,1.66515,1.66475,1.665,1315300001.0
2008-01-09 19:11:00,1.665,1.66515,1.66485,1.66515,1516700000.0
2008-01-09 19:12:00,1.66515,1.66545,1.66505,1.66545,1211400000.0
2008-01-09 19:13:00,1.66545,1.6655,1.6653,1.6654,1012000000.0
2008-01-09 19:14:00,1.6654,1.6655,1.66525,1.66545,1124500000.0
2008-01-09 19:15:00,1.66545,1.6656,1.6651,1.66525,1393099987.0
2008-01-09 19:16:00,1.66525,1.66585,1.66525,1.66575,1255900000.0
2008-01-09 19:17:00,1.66575,1.66615,1.66565,1.66595,1315200000.0
2008-01-09 19:18:00,1.66605,1.66605,1.66545,1.66555,1766800000.0
2008-01-09 19:19:00,1.66545,1.6657,1.6652,1.6652,1845500000.0
2008-01-09 19:20:00,1.6652,1.6656,1.66515,1.66535,1160200000.0
2008-01-09 19:21:00,1.66535,1.6659,1.66535,1.6659,1003200000.0
2008-01-09 19:22:00,1.6659,1.66605,1.66545,1.66585,1070400000.0
2008-01-09 19:23:00,1.66585,1.66655,1.6657,1.66625,1139399997.0
2008-01-09 19:24:00,1.66625,1.66645,1.66595,1.66595,790400000.0
2008-01-09 19:25:00,1.66595,1.66605,1.66565,1.66575,626000000.0
2008-01-09 19:26:00,1.66575,1.66605,1.6657,1.66605,1131400000.0
2008-01-09 19:27:00,1.66605,1.66605,1.66535,1.66575,673900000.0
2008-01-09 19:28:00,1.66575,1.66585,1.66545,1.66575,450400000.0
2008-01-09 19:29:00,1.66575,1.66605,1.66525,1.66545,387100000.0
2008-01-09 19:30:00,1.66545,1.66565,1.66515,1.66565,539900000.0
2008-01-09 19:31:00,1.66565,1.66565,1.6656,1.66565,352800000.0
2008-01-09 19:32:00,1.66565,1.66565,1.66525,1.66535,1449500000.0
2008-01-09 19:33:00,1.66535,1.66585,1.66515,1.66565,1160800000.0
2008-01-09 19:34:00,1.66565,1.6662,1.66545,1.66595,1555800000.0
2008-01-09 19:35:00,1.66595,1.6662,1.6656,1.6658,1000000000.0
2008-01-09 19:36:00,1.6658,1.6659,1.66525,1.66585,1556500000.0
2008-01-09 19:37:00,1.66585,1.6659,1.66565,1.66575,984000000.0
2008-01-09 19:38:00,1.66575,1.66575,1.66545,1.6656,1240100000.0
2008-01-09 19:39:00,1.6656,1.66565,1.66535,1.66555,1462800000.0
2008-01-09 19:40:00,1.66555,1.6657,1.6655,1.66555,1010300000.0
2008-01-09 19:41:00,1.66555,1.66555,1.66535,1.6654,1076000000.0
2008-01-09 19:42:00,1.6654,1.66565,1.6652,1.66565,1016000000.0
2008-01-09 19:43:00,1.66565,1.66615,1.66555,1.66615,1393700000.0
2008-01-09 19:44:00,1.66615,1.6664,1.66595,1.66625,1102400000.0
2008-01-09 19:45:00,1.66625,1.66655,1.66615,1.6662,1040800000.0
2008-01-09 19:46:00,1.6662,1.6665,1.66585,1.66585,1496399989.0
2008-01-09 19:47:00,1.6659,1.66615,1.66585,1.66605,1688200009.0
2008-01-09 19:48:00,1.66605,1.66605,1.66575,1.66575,1197600000.0
2008-01-09 19:49:00,1.66575,1.6659,1.66565,1.66585,1932700003.0
2008-01-09 19:50:00,1.66575,1.66585,1.66565,1.66575,2076200000.0
2008-01-09 19:51:00,1.66575,1.66585,1.66525,1.66525,1754700014.0
2008-01-09 19:52:00,1.66535,1.66545,1.66525,1.66525,1383099994.0
2008-01-09 19:53:00,1.66525,1.6654,1.66515,1.66525,1287200000.0
2008-01-09 19:54:00,1.66525,1.6653,1.66495,1.66515,1025600000.0
2008-01-09 19:55:00,1.66515,1.66545,1.66505,1.66535,1385600000.0
2008-01-09 19:56:00,1.66535,1.66615,1.66535,1.6659,1072000000.0
2008-01-09 19:57:00,1.6659,1.6659,1.66575,1.66575,1269600000.0
2008-01-09 19:58:00,1.66575,1.66575,1.6654,1.6654,1436000000.0
2008-01-09 19:59:00,1.6654,1.66575,1.66525,1.66565,1622000009.0
2008-01-09 20:00:00,1.66565,1.66575,1.6651,1.6652,1113000000.0
2008-01-09 20:01:00,1.6652,1.6653,1.6648,1.66485,1401800000.0
2008-01-09 20:02:00,1.66485,1.66485,1.6641,1.66415,1146300000.0
2008-01-09 20:03:00,1.66415,1.66425,1.6639,1.66405,1207200000.0
2008-01-09 20:04:00,1.66405,1.6641,1.66335,1.66335,1084800000.0
2008-01-09 20:05:00,1.66335,1.66385,1.66335,1.66375,1260300000.0
2008-01-09 20:06:00,1.6638,1.66405,1.66365,1.66385,1382300000.0
2008-01-09 20:07:00,1.66375,1.66425,1.66375,1.66415,1696700000.0
2008-01-09 20:08:00,1.66415,1.66445,1.66415,1.6643,1150100000.0
2008-01-09 20:09:00,1.6643,1.66455,1.664,1.66445,1189600000.0
2008-01-09 20:10:00,1.66445,1.66455,1.66405,1.66415,1613400000.0
2008-01-09 20:11:00,1.66415,1.66435,1.66415,1.66415,1139900000.0
2008-01-09 20:12:00,1.66415,1.66485,1.66405,1.66485,1214400000.0
2008-01-09 20:13:00,1.66485,1.6651,1.66485,1.66505,1682400000.0
2008-01-09 20:14:00,1.66505,1.66505,1.66465,1.66465,1559200000.0
2008-01-09 20:15:00,1.66465,1.66475,1.66465,1.66475,1107200000.0
2008-01-09 20:16:00,1.66475,1.66595,1.66475,1.6656,1079200000.0
2008-01-09 20:17:00,1.6656,1.66565,1.66505,1.66555,1281700000.0
2008-01-09 20:18:00,1.6655,1.6655,1.66515,1.6653,1393900000.0
2008-01-09 20:19:00,1.6653,1.6655,1.66515,1.66535,1419000000.0
2008-01-09 20:20:00,1.66535,1.66555,1.66515,1.66525,1163500000.0
2008-01-09 20:21:00,1.6652,1.66525,1.6647,1.66495,1083200000.0
2008-01-09 20:22:00,1.66495,1.665,1.66475,1.665,1754300000.0
2008-01-09 20:23:00,1.66495,1.66515,1.66495,1.66515,1356500000.0
2008-01-09 20:24:00,1.66515,1.66515,1.66485,1.66505,1303900000.0
2008-01-09 20:25:00,1.6651,1.6653,1.66505,1.6653,1043500000.0
2008-01-09 20:26:00,1.6653,1.66535,1.66515,1.6653,1388200000.0
2008-01-09 20:27:00,1.6653,1.6658,1.6653,1.66575,988400000.0
2008-01-09 20:28:00,1.66575,1.6661,1.6655,1.66555,981600000.0
2008-01-09 20:29:00,1.66565,1.66575,1.6654,1.66555,1016000000.0
2008-01-09 20:30:00,1.66555,1.66565,1.66525,1.6654,1284300000.0
2008-01-09 20:31:00,1.6654,1.66585,1.66535,1.66545,1391000000.0
2008-01-09 20:32:00,1.66545,1.6656,1.66545,1.6655,1004000000.0
2008-01-09 20:33:00,1.6655,1.66595,1.6655,1.66575,1104700000.0
2008-01-09 20:34:00,1.6658,1.6666,1.66555,1.66615,1246600000.0
2008-01-09 20:35:00,1.66625,1.6666,1.66585,1.66605,1257900000.0
2008-01-09 20:36:00,1.66605,1.66605,1.66495,1.6653,1084099998.0
2008-01-09 20:37:00,1.6653,1.6657,1.66505,1.6656,992000000.0
2008-01-09 20:38:00,1.6656,1.66565,1.66525,1.66525,1049900000.0
2008-01-09 20:39:00,1.66525,1.6653,1.66485,1.66515,1403600000.0
2008-01-09 20:40:00,1.66525,1.6653,1.66485,1.6651,1349900000.0
2008-01-09 20:41:00,1.6651,1.66565,1.66505,1.66555,981600000.0
2008-01-09 20:42:00,1.6655,1.66575,1.66525,1.6654,976000000.0
2008-01-09 20:43:00,1.6654,1.66615,1.66525,1.66575,1081400000.0
2008-01-09 20:44:00,1.66575,1.66575,1.66525,1.66555,292000000.0
2008-01-09 20:45:00,1.66555,1.66615,1.66545,1.66615,324800000.0
2008-01-09 20:46:00,1.66615,1.66615,1.6656,1.66595,505600000.0
2008-01-09 20:47:00,1.66595,1.66605,1.66535,1.66535,412900000.0
2008-01-09 20:48:00,1.66545,1.66595,1.66535,1.66575,561600000.0
2008-01-09 20:49:00,1.66575,1.66585,1.66545,1.66565,747500000.0
2008-01-09 20:50:00,1.66565,1.666,1.66565,1.66595,1009800000.0
2008-01-09 20:51:00,1.666,1.6661,1.66595,1.6661,1589200000.0
2008-01-09 20:52:00,1.6661,1.6661,1.66565,1.66565,1522400001.0
2008-01-09 20:53:00,1.66575,1.66595,1.66525,1.66565,1319200000.0
2008-01-09 20:54:00,1.66565,1.66625,1.66565,1.66605,1129500000.0
2008-01-09 20:55:00,1.6661,1.6661,1.66585,1.66585,1079400000.0
2008-01-09 20:56:00,1.66585,1.666,1.66525,1.6657,1373500000.0
2008-01-09 20:57:00,1.6657,1.66585,1.66565,1.6658,996000000.0
2008-01-09 20:58:00,1.6658,1.66595,1.66545,1.66565,1016700000.0
2008-01-09 20:59:00,1.66565,1.66575,1.66535,1.66555,783700000.0
2008-01-09 21:00:00,1.66555,1.6662,1.66555,1.666,1043100000.0
2008-01-09 21:01:00,1.666,1.66665,1.666,1.6666,1527900001.0
2008-01-09 21:02:00,1.6666,1.66705,1.6663,1.6664,1198100000.0
2008-01-09 21:03:00,1.6664,1.6665,1.66575,1.66575,1041900000.0
2008-01-09 21:04:00,1.66575,1.666,1.6655,1.66555,1097100000.0
2008-01-09 21:05:00,1.66555,1.66625,1.66545,1.6658,1006200000.0
2008-01-09 21:06:00,1.6658,1.66675,1.66555,1.66645,1522000024.0
2008-01-09 21:07:00,1.6666,1.66685,1.66645,1.66685,1120600006.0
2008-01-09 21:08:00,1.66685,1.6671,1.6667,1.6669,987100000.0
2008-01-09 21:09:00,1.6669,1.6674,1.66685,1.6669,1450200010.0
2008-01-09 21:10:00,1.6669,1.6669,1.66625,1.66645,1034300000.0
2008-01-09 21:11:00,1.66645,1.66655,1.6655,1.66565,998300000.0
2008-01-09 21:12:00,1.66565,1.666,1.66565,1.66585,1387200000.0
2008-01-09 21:13:00,1.66595,1.6662,1.66565,1.6662,1019100000.0
2008-01-09 21:14:00,1.66625,1.66665,1.6662,1.6662,949400000.0
2008-01-09 21:15:00,1.6662,1.66655,1.6661,1.6662,1325100015.0
2008-01-09 21:16:00,1.6662,1.66655,1.66585,1.6663,1227700000.0
2008-01-09 21:17:00,1.6663,1.66665,1.66585,1.66615,948000000.0
2008-01-09 21:18:00,1.66615,1.6663,1.66495,1.66505,1227900000.0
2008-01-09 21:19:00,1.66515,1.6653,1.66475,1.66485,1429000001.0
2008-01-09 21:20:00,1.66485,1.66505,1.6647,1.6648,1054600000.0
2008-01-09 21:21:00,1.6648,1.6648,1.66425,1.66425,1184800000.0
2008-01-09 21:22:00,1.66425,1.6643,1.664,1.66405,969600000.0
2008-01-09 21:23:00,1.66405,1.66435,1.66395,1.66405,421800000.0
2008-01-09 21:24:00,1.66405,1.66435,1.6639,1.6642,1140900000.0
2008-01-09 21:25:00,1.6642,1.6642,1.66385,1.6639,1013600000.0
2008-01-09 21:26:00,1.6639,1.6643,1.66385,1.6643,1024000000.0
2008-01-09 21:27:00,1.6643,1.6643,1.6637,1.6637,1047200000.0
2008-01-09 21:28:00,1.6637,1.664,1.6637,1.66395,1014100000.0
2008-01-09 21:29:00,1.66395,1.664,1.66295,1.66355,669600000.0
2008-01-09 21:30:00,1.66355,1.66395,1.66355,1.66385,435200000.0
2008-01-09 21:31:00,1.66395,1.664,1.6635,1.66375,624900000.0
2008-01-09 21:32:00,1.66375,1.66385,1.66245,1.6626,881900000.0
2008-01-09 21:33:00,1.6626,1.66295,1.66235,1.6627,1057600000.0
2008-01-09 21:34:00,1.66275,1.66305,1.66255,1.66295,1196700000.0
2008-01-09 21:35:00,1.66295,1.66315,1.66275,1.66295,1244200000.0
2008-01-09 21:36:00,1.66285,1.66365,1.66285,1.66325,466400000.0
2008-01-09 21:37:00,1.66325,1.66355,1.66325,1.66355,1472400000.0
2008-01-09 21:38:00,1.66355,1.66355,1.6627,1.663,813000000.0
2008-01-09 21:39:00,1.663,1.66315,1.66295,1.663,676500000.0
2008-01-09 21:40:00,1.66305,1.66345,1.66305,1.6633,1422700000.0
2008-01-09 21:41:00,1.6633,1.66375,1.6633,1.66345,792200000.0
2008-01-09 21:42:00,1.66345,1.66355,1.66315,1.66335,555200000.0
2008-01-09 21:43:00,1.66335,1.66405,1.66325,1.66405,560700000.0
2008-01-09 21:44:00,1.66405,1.66425,1.66395,1.66425,1458200000.0
2008-01-09 21:45:00,1.66425,1.6647,1.6642,1.66465,1107200000.0
2008-01-09 21:46:00,1.66465,1.66465,1.66375,1.6639,1223200000.0
2008-01-09 21:47:00,1.6639,1.664,1.66365,1.66395,1391900005.0
2008-01-09 21:48:00,1.664,1.66415,1.6631,1.66325,1216000000.0
2008-01-09 21:49:00,1.66325,1.66355,1.66285,1.6631,1601099998.0
2008-01-09 21:50:00,1.66315,1.66355,1.66305,1.66335,735500000.0
2008-01-09 21:51:00,1.66335,1.66365,1.6631,1.6631,533700000.0
2008-01-09 21:52:00,1.6631,1.66355,1.66305,1.6634,708200000.0
2008-01-09 21:53:00,1.66355,1.66395,1.66335,1.66395,1025400000.0
2008-01-09 21:54:00,1.66395,1.66415,1.66385,1.66395,620600000.0
2008-01-09 21:55:00,1.66405,1.6645,1.66405,1.6645,1110100000.0
2008-01-09 21:56:00,1.6645,1.6648,1.66435,1.6646,1271300000.0
2008-01-09 21:57:00,1.6646,1.66485,1.66445,1.6646,1117600000.0
2008-01-09 21:58:00,1.66465,1.6647,1.66415,1.66415,1273500000.0
2008-01-09 21:59:00,1.66415,1.66495,1.66415,1.6649,1464300000.0
2008-01-09 22:00:00,1.66485,1.66505,1.66465,1.6647,1205800000.0
2008-01-09 22:01:00,1.6647,1.66485,1.66415,1.66425,1157600000.0
2008-01-09 22:02:00,1.66425,1.66425,1.6636,1.66405,1359200000.0
2008-01-09 22:03:00,1.66405,1.66425,1.66385,1.66405,1512000000.0
2008-01-09 22:04:00,1.66405,1.66425,1.66395,1.6642,1671900000.0
2008-01-09 22:05:00,1.66415,1.66435,1.663,1.663,1380100000.0
2008-01-09 22:06:00,1.66295,1.66345,1.6626,1.66275,1224400000.0
2008-01-09 22:07:00,1.66275,1.66365,1.6627,1.6636,1246900000.0
2008-01-09 22:08:00,1.66355,1.66365,1.66305,1.66325,1024000000.0
2008-01-09 22:09:00,1.66325,1.66355,1.66315,1.6634,1195200000.0
2008-01-09 22:10:00,1.6634,1.6635,1.66305,1.66325,1237600000.0
2008-01-09 22:11:00,1.66325,1.66365,1.66325,1.6634,1448000000.0
2008-01-09 22:12:00,1.6634,1.66345,1.66315,1.66325,1331800000.0
2008-01-09 22:13:00,1.6633,1.66385,1.66325,1.6636,1464700000.0
2008-01-09 22:14:00,1.6636,1.66365,1.66315,1.66315,1316800000.0
2008-01-09 22:15:00,1.66315,1.66325,1.66305,1.66325,1462100000.0
2008-01-09 22:16:00,1.66325,1.66325,1.66265,1.66295,1120800000.0
2008-01-09 22:17:00,1.66295,1.66315,1.66295,1.6631,453800000.0
2008-01-09 22:18:00,1.6631,1.6631,1.66275,1.6628,902200000.0
2008-01-09 22:19:00,1.6628,1.66295,1.6623,1.66285,1086400000.0
2008-01-09 22:20:00,1.66285,1.66285,1.66195,1.66215,1174500000.0
2008-01-09 22:21:00,1.66215,1.66235,1.66195,1.66215,1200600001.0
2008-01-09 22:22:00,1.66205,1.66225,1.66165,1.66225,1562600000.0
2008-01-09 22:23:00,1.66225,1.66245,1.66205,1.66215,1031200000.0
2008-01-09 22:24:00,1.66215,1.66225,1.66195,1.66195,1264099999.0
2008-01-09 22:25:00,1.66195,1.66235,1.66195,1.66225,1036000000.0
2008-01-09 22:26:00,1.66225,1.6627,1.66225,1.66265,1223000000.0
2008-01-09 22:27:00,1.66265,1.6629,1.66245,1.6628,1560699999.0
2008-01-09 22:28:00,1.6628,1.6628,1.66255,1.66265,1397600000.0
2008-01-09 22:29:00,1.66265,1.66285,1.66245,1.66275,1622300003.0
2008-01-09 22:30:00,1.66275,1.66295,1.6626,1.66295,212000000.0
2008-01-09 22:31:00,1.66295,1.66315,1.66255,1.66315,232800000.0
2008-01-09 22:32:00,1.66315,1.66345,1.66295,1.66345,277600000.0
2008-01-09 22:33:00,1.66345,1.66385,1.6631,1.66355,748300000.0
2008-01-09 22:34:00,1.66355,1.66365,1.66345,1.66355,203200000.0
2008-01-09 22:35:00,1.66355,1.66415,1.66345,1.66415,530600000.0
2008-01-09 22:36:00,1.66405,1.66405,1.66365,1.66385,631500000.0
2008-01-09 22:37:00,1.66385,1.66385,1.6633,1.66365,944800000.0
2008-01-09 22:38:00,1.66365,1.6638,1.66325,1.66325,1098400000.0
2008-01-09 22:39:00,1.66325,1.6636,1.66325,1.66325,809600000.0
2008-01-09 22:40:00,1.66325,1.66325,1.66185,1.66215,689600000.0
2008-01-09 22:41:00,1.66215,1.66395,1.66215,1.6636,1225500000.0
2008-01-09 22:42:00,1.66345,1.66345,1.6629,1.6629,1050400000.0
2008-01-09 22:43:00,1.6629,1.663,1.66245,1.66255,1073700000.0
2008-01-09 22:44:00,1.66255,1.66305,1.66255,1.66305,1045500000.0
2008-01-09 22:45:00,1.66295,1.6639,1.66295,1.66365,1017800000.0
2008-01-09 22:46:00,1.66375,1.6642,1.66355,1.6641,1034000000.0
2008-01-09 22:47:00,1.6641,1.6642,1.66395,1.66415,1062000000.0
2008-01-09 22:48:00,1.66415,1.66415,1.66395,1.66405,902200000.0
2008-01-09 22:49:00,1.66405,1.6642,1.66355,1.66385,1332600012.0
2008-01-09 22:50:00,1.66385,1.66415,1.66355,1.66385,1111599999.0
2008-01-09 22:51:00,1.66385,1.664,1.66375,1.66395,1318300000.0
2008-01-09 22:52:00,1.66395,1.664,1.66335,1.6637,1330399999.0
2008-01-09 22:53:00,1.6637,1.6638,1.66365,1.6637,1366800000.0
2008-01-09 22:54:00,1.6637,1.6637,1.66255,1.66255,1639000000.0
2008-01-09 22:55:00,1.66255,1.66275,1.66235,1.6626,1024200000.0
2008-01-09 22:56:00,1.6626,1.6626,1.66215,1.66245,1061600000.0
2008-01-09 22:57:00,1.66245,1.66265,1.66215,1.66215,1060800000.0
2008-01-09 22:58:00,1.66215,1.6627,1.6615,1.6615,932800000.0
2008-01-09 22:59:00,1.6615,1.6622,1.66145,1.6622,1516200000.0
2008-01-09 23:00:00,1.6594,1.6596,1.6593,1.6596,1885900000.0
2008-01-09 23:01:00,1.66125,1.66185,1.66075,1.66165,1885900000.0
2008-01-09 23:02:00,1.66165,1.66165,1.66015,1.66035,1461199994.0
2008-01-09 23:03:00,1.66035,1.66075,1.66025,1.66045,1234200000.0
2008-01-09 23:04:00,1.6604,1.66065,1.66025,1.66025,1068000000.0
2008-01-09 23:05:00,1.66025,1.66065,1.66005,1.66035,1539400011.0
2008-01-09 23:06:00,1.66035,1.66055,1.65935,1.65975,1157200000.0
2008-01-09 23:07:00,1.65975,1.65985,1.65955,1.65985,1036300000.0
2008-01-09 23:08:00,1.65985,1.66055,1.65965,1.66035,942000000.0
2008-01-09 23:09:00,1.66035,1.66075,1.65975,1.65975,375000000.0
2008-01-09 23:10:00,1.65975,1.65985,1.65915,1.65975,1105800004.0
2008-01-09 23:11:00,1.65975,1.66005,1.65965,1.65985,1505099995.0
2008-01-09 23:12:00,1.65985,1.66005,1.65945,1.65955,1350700000.0
2008-01-09 23:13:00,1.65955,1.65985,1.65945,1.65975,1229100000.0
2008-01-09 23:14:00,1.65975,1.66015,1.65955,1.6601,1145600000.0
2008-01-09 23:15:00,1.6601,1.66025,1.65975,1.66025,1504000000.0
2008-01-09 23:16:00,1.66025,1.66035,1.66005,1.66005,1804600000.0
2008-01-09 23:17:00,1.66005,1.66025,1.66005,1.66025,1498000000.0
2008-01-09 23:18:00,1.66025,1.66025,1.66005,1.66005,898400000.0
2008-01-09 23:19:00,1.66005,1.66005,1.6599,1.66005,1252800000.0
2008-01-09 23:20:00,1.66,1.66035,1.65995,1.66015,694500000.0
2008-01-09 23:21:00,1.66025,1.66055,1.65995,1.66055,979200000.0
2008-01-09 23:22:00,1.66055,1.66075,1.66045,1.66055,1408300000.0
2008-01-09 23:23:00,1.66055,1.6607,1.6601,1.6603,1576800000.0
2008-01-09 23:24:00,1.6601,1.6603,1.6601,1.6602,877100000.0
2008-01-09 23:25:00,1.6602,1.6604,1.6601,1.6604,898700000.0
2008-01-09 23:26:00,1.6604,1.6606,1.6602,1.6603,1098800000.0
2008-01-09 23:27:00,1.6603,1.6605,1.6603,1.6603,1101100000.0
2008-01-09 23:28:00,1.6603,1.6603,1.6598,1.6598,802000000.0
2008-01-09 23:29:00,1.6598,1.6606,1.6598,1.6605,1087000000.0
2008-01-09 23:30:00,1.6605,1.6606,1.65975,1.6605,1429400003.0
2008-01-09 23:31:00,1.6605,1.6606,1.6605,1.6605,1316000000.0
2008-01-09 23:32:00,1.6605,1.6606,1.6604,1.6605,1456000000.0
2008-01-09 23:33:00,1.6604,1.6605,1.6594,1.6594,1314100000.0
2008-01-09 23:34:00,1.6594,1.6596,1.6588,1.6596,1627800002.0
2008-01-09 23:35:00,1.6595,1.6603,1.6595,1.6599,1223900000.0
2008-01-09 23:36:00,1.6599,1.6602,1.6597,1.6601,1351000000.0
2008-01-09 23:37:00,1.6601,1.6602,1.65985,1.6601,1721300000.0
2008-01-09 23:38:00,1.6601,1.6604,1.66,1.6604,1149600000.0
2008-01-09 23:39:00,1.6604,1.6606,1.6603,1.6605,1291800000.0
2008-01-09 23:40:00,1.6605,1.6606,1.6601,1.6602,1241400000.0
2008-01-09 23:41:00,1.6602,1.6606,1.6602,1.6605,1528500000.0
2008-01-09 23:42:00,1.6605,1.6605,1.6601,1.6604,510400000.0
2008-01-09 23:43:00,1.6604,1.6605,1.6603,1.6603,1256000000.0
2008-01-09 23:44:00,1.6603,1.6605,1.6603,1.6604,1130800000.0
2008-01-09 23:45:00,1.6605,1.661,1.6602,1.661,1080000000.0
2008-01-09 23:46:00,1.661,1.6616,1.6601,1.6606,711500000.0
2008-01-09 23:47:00,1.6606,1.661,1.6599,1.6599,727500000.0
2008-01-09 23:48:00,1.6601,1.6604,1.6597,1.6604,526700000.0
2008-01-09 23:49:00,1.6604,1.6605,1.6598,1.6598,710200000.0
2008-01-09 23:50:00,1.6598,1.6599,1.6593,1.6596,1082100000.0
2008-01-09 23:51:00,1.6596,1.6602,1.6594,1.6601,1595200000.0
2008-01-09 23:52:00,1.6601,1.6603,1.6595,1.6599,887500000.0
2008-01-09 23:53:00,1.6599,1.6601,1.6599,1.6601,173400000.0
2008-01-09 23:54:00,1.6601,1.6601,1.6591,1.6591,1152300000.0
2008-01-09 23:55:00,1.6591,1.66,1.6591,1.6599,723700000.0
2008-01-09 23:56:00,1.66,1.6601,1.6593,1.6593,1363599990.0
2008-01-09 23:57:00,1.6593,1.6595,1.6593,1.6594,2070300000.0
2008-01-09 23:58:00,1.6595,1.6595,1.6592,1.6595,1778199964.0
2008-01-09 23:59:00,1.6595,1.6599,1.6594,1.6596,2075200000.0
2008-01-10 00:00:00,1.6596,1.6596,1.6591,1.6596,1126800000.0
2008-01-10 00:01:00,1.6596,1.6596,1.6596,1.6596,452600000.0
2008-01-10 00:02:00,1.6594,1.6594,1.6591,1.6591,633900000.0
2008-01-10 00:03:00,1.6587,1.6592,1.6585,1.6591,1324800000.0
2008-01-10 00:04:00,1.6591,1.6591,1.659,1.6591,772300000.0
2008-01-10 00:05:00,1.6591,1.6591,1.6591,1.6591,372400000.0
2008-01-10 00:06:00,1.6589,1.6596,1.6582,1.659,958400000.0
2008-01-10 00:07:00,1.659,1.659,1.6581,1.6587,1971000000.0
2008-01-10 00:08:00,1.6587,1.6591,1.6584,1.659,1579000000.0
2008-01-10 00:09:00,1.659,1.659,1.6583,1.6587,2024400000.0
2008-01-10 00:10:00,1.6587,1.659,1.6582,1.6585,1636100000.0
2008-01-10 00:11:00,1.6585,1.6589,1.6585,1.6589,1066100000.0
2008-01-10 00:12:00,1.6589,1.6589,1.6586,1.6588,133500000.0
2008-01-10 00:13:00,1.6588,1.659,1.6588,1.6588,135000000.0
2008-01-10 00:14:00,1.6588,1.6593,1.6587,1.6593,91000000.0
2008-01-10 00:15:00,1.6593,1.6598,1.6592,1.6595,186600000.0
2008-01-10 00:16:00,1.659,1.6593,1.6587,1.6593,601100000.0
2008-01-10 00:17:00,1.6592,1.6593,1.6588,1.6591,254800000.0
2008-01-10 00:18:00,1.6591,1.6591,1.6589,1.6589,134000000.0
2008-01-10 00:19:00,1.6589,1.6597,1.6589,1.6592,634400000.0
2008-01-10 00:20:00,1.6592,1.6595,1.6591,1.6592,1402200000.0
2008-01-10 00:21:00,1.6592,1.6595,1.6592,1.6594,829200000.0
2008-01-10 00:22:00,1.6593,1.6594,1.65905,1.6593,1285400000.0
2008-01-10 00:23:00,1.6594,1.6603,1.6593,1.6603,813900000.0
2008-01-10 00:24:00,1.6603,1.6603,1.6596,1.6598,806800000.0
2008-01-10 00:25:00,1.6598,1.6599,1.65965,1.6599,262000000.0
2008-01-10 00:26:00,1.6599,1.66,1.6598,1.66,136000000.0
2008-01-10 00:27:00,1.66,1.66,1.6599,1.66,135000000.0
2008-01-10 00:28:00,1.66,1.6601,1.6599,1.6599,138000000.0
2008-01-10 00:29:00,1.6599,1.6599,1.6593,1.6595,816400000.0
2008-01-10 00:30:00,1.6593,1.6601,1.6591,1.66,287200000.0
2008-01-10 00:31:00,1.66,1.6602,1.6596,1.6598,147000000.0
2008-01-10 00:32:00,1.6598,1.6599,1.6595,1.6597,121500000.0
2008-01-10 00:33:00,1.6597,1.6599,1.6596,1.6597,159000000.0
2008-01-10 00:34:00,1.6596,1.6597,1.6592,1.6595,104200000.0
2008-01-10 00:35:00,1.6595,1.6596,1.6593,1.6595,233700000.0
2008-01-10 00:36:00,1.6594,1.6596,1.65915,1.6596,163100000.0
2008-01-10 00:37:00,1.6596,1.6596,1.6593,1.6595,317300000.0
2008-01-10 00:38:00,1.6598,1.6598,1.6593,1.6595,259300000.0
2008-01-10 00:39:00,1.6595,1.6595,1.6591,1.6594,259000000.0
2008-01-10 00:40:00,1.6594,1.6594,1.65905,1.6593,327800000.0
2008-01-10 00:41:00,1.6593,1.6594,1.65895,1.6594,372900000.0
2008-01-10 00:42:00,1.659,1.6598,1.659,1.6593,392500000.0
2008-01-10 00:43:00,1.6593,1.6597,1.6591,1.6595,318500000.0
2008-01-10 00:44:00,1.6595,1.6595,1.659,1.659,142500000.0
2008-01-10 00:45:00,1.659,1.6594,1.6572,1.6581,249600000.0
2008-01-10 00:46:00,1.6582,1.6585,1.658,1.6582,776700000.0
2008-01-10 00:47:00,1.6582,1.65825,1.6578,1.6578,588700000.0
2008-01-10 00:48:00,1.6578,1.6579,1.6574,1.6579,394400000.0
2008-01-10 00:49:00,1.6579,1.6584,1.6578,1.6583,134600000.0
2008-01-10 00:50:00,1.6583,1.6585,1.658,1.658,309300000.0
2008-01-10 00:51:00,1.6581,1.6587,1.65735,1.6585,778100000.0
2008-01-10 00:52:00,1.6585,1.6585,1.6576,1.6579,482100000.0
2008-01-10 00:53:00,1.6579,1.6585,1.6578,1.6581,147900000.0
2008-01-10 00:54:00,1.6581,1.6583,1.6579,1.6582,271300000.0
2008-01-10 00:55:00,1.6582,1.6582,1.6576,1.6577,169100000.0
2008-01-10 00:56:00,1.6576,1.658,1.6576,1.6577,522300000.0
2008-01-10 00:57:00,1.6577,1.6579,1.65755,1.6578,131300000.0
2008-01-10 00:58:00,1.6578,1.658,1.6574,1.658,323000000.0
2008-01-10 00:59:00,1.6579,1.6585,1.6578,1.6585,272100000.0
2008-01-10 01:00:00,1.6585,1.6585,1.6575,1.6578,277300000.0
2008-01-10 01:01:00,1.6578,1.6584,1.6576,1.6584,186400000.0
2008-01-10 01:02:00,1.6584,1.6592,1.6582,1.6589,213200000.0
2008-01-10 01:03:00,1.6589,1.659,1.6587,1.6589,268100000.0
2008-01-10 01:04:00,1.6589,1.6591,1.6588,1.6591,367800000.0
2008-01-10 01:05:00,1.659,1.6593,1.659,1.659,244900000.0
2008-01-10 01:06:00,1.659,1.6599,1.659,1.6594,508800000.0
2008-01-10 01:07:00,1.6594,1.6603,1.65905,1.6603,311100000.0
2008-01-10 01:08:00,1.6603,1.6609,1.6601,1.66015,148600000.0
2008-01-10 01:09:00,1.66015,1.66025,1.6593,1.6599,400800000.0
2008-01-10 01:10:00,1.6599,1.66065,1.6598,1.66065,157900000.0
2008-01-10 01:11:00,1.6606,1.6611,1.66055,1.6607,213900000.0
2008-01-10 01:12:00,1.6607,1.6607,1.6605,1.6605,234400000.0
2008-01-10 01:13:00,1.6605,1.6605,1.6595,1.6596,135800000.0
2008-01-10 01:14:00,1.6596,1.66005,1.6596,1.6599,246100000.0
2008-01-10 01:15:00,1.6599,1.66,1.6597,1.6597,201300000.0
2008-01-10 01:16:00,1.6594,1.6599,1.6594,1.6599,203200000.0
2008-01-10 01:17:00,1.6599,1.6604,1.6597,1.6602,178800000.0
2008-01-10 01:18:00,1.6602,1.6604,1.65985,1.6601,777300000.0
2008-01-10 01:19:00,1.6601,1.6604,1.6599,1.6604,709600000.0
2008-01-10 01:20:00,1.6604,1.6604,1.6597,1.6599,584900000.0
2008-01-10 01:21:00,1.6599,1.66005,1.6598,1.6599,607300000.0
2008-01-10 01:22:00,1.6599,1.6599,1.6596,1.65965,761600000.0
2008-01-10 01:23:00,1.6597,1.6598,1.6595,1.6596,272600000.0
2008-01-10 01:24:00,1.6596,1.6604,1.6596,1.6602,750100000.0
2008-01-10 01:25:00,1.6602,1.6603,1.66,1.66,760200000.0
2008-01-10 01:26:00,1.66,1.6601,1.65985,1.6599,179300000.0
2008-01-10 01:27:00,1.6599,1.6599,1.6597,1.6598,148900000.0
2008-01-10 01:28:00,1.6598,1.6599,1.65955,1.65975,149000000.0
2008-01-10 01:29:00,1.6598,1.66,1.6598,1.6598,89600000.0
2008-01-10 01:30:00,1.6598,1.6601,1.6598,1.66,163400000.0
2008-01-10 01:31:00,1.66,1.6603,1.6599,1.66,365200000.0
2008-01-10 01:32:00,1.66,1.66,1.6598,1.6598,139000000.0
2008-01-10 01:33:00,1.6598,1.6598,1.6597,1.6598,138000000.0
2008-01-10 01:34:00,1.6598,1.6598,1.6594,1.6594,652600000.0
2008-01-10 01:35:00,1.6594,1.6596,1.6594,1.6596,425700000.0
2008-01-10 01:36:00,1.6596,1.6597,1.6593,1.6596,461600000.0
2008-01-10 01:37:00,1.6596,1.6604,1.65955,1.6603,209400000.0
2008-01-10 01:38:00,1.6603,1.6605,1.66025,1.6603,368500000.0
2008-01-10 01:39:00,1.6603,1.6605,1.6603,1.6605,174800000.0
2008-01-10 01:40:00,1.6605,1.6606,1.66,1.6601,590300000.0
2008-01-10 01:41:00,1.6601,1.6604,1.6601,1.6603,876200000.0
2008-01-10 01:42:00,1.6603,1.6604,1.66005,1.66025,642800000.0
2008-01-10 01:43:00,1.66025,1.6605,1.66,1.6602,271200000.0
2008-01-10 01:44:00,1.6602,1.6608,1.6602,1.6607,160900000.0
2008-01-10 01:45:00,1.6607,1.6608,1.66055,1.66055,261200000.0
2008-01-10 01:46:00,1.66055,1.6608,1.66035,1.6606,611300000.0
2008-01-10 01:47:00,1.6606,1.6606,1.6604,1.6606,161500000.0
2008-01-10 01:48:00,1.6606,1.6608,1.6604,1.66055,432100000.0
2008-01-10 01:49:00,1.66055,1.6606,1.6603,1.66055,529200000.0
2008-01-10 01:50:00,1.66055,1.6607,1.6605,1.6606,571800000.0
2008-01-10 01:51:00,1.6607,1.6614,1.6606,1.661,399100000.0
2008-01-10 01:52:00,1.661,1.6617,1.66065,1.66065,505900000.0
2008-01-10 01:53:00,1.66065,1.66095,1.66065,1.6607,1027300000.0
2008-01-10 01:54:00,1.6607,1.6608,1.66055,1.66075,861000000.0
2008-01-10 01:55:00,1.66075,1.6608,1.6606,1.6608,844800000.0
2008-01-10 01:56:00,1.6608,1.6608,1.6605,1.6606,191400000.0
2008-01-10 01:57:00,1.6606,1.6607,1.66035,1.6606,766200000.0
2008-01-10 01:58:00,1.6606,1.6607,1.6605,1.6607,133000000.0
2008-01-10 01:59:00,1.6607,1.6607,1.6602,1.6602,362500000.0
2008-01-10 02:00:00,1.6602,1.6602,1.65925,1.6594,523800000.0
2008-01-10 02:01:00,1.65935,1.6596,1.6591,1.6593,391400000.0
2008-01-10 02:02:00,1.6591,1.6599,1.6591,1.6599,423500000.0
2008-01-10 02:03:00,1.6599,1.6599,1.6596,1.6596,567100000.0
2008-01-10 02:04:00,1.6596,1.66,1.6596,1.66,180600000.0
2008-01-10 02:05:00,1.66,1.66055,1.66,1.6602,434200000.0
2008-01-10 02:06:00,1.6602,1.6607,1.6602,1.6607,136600000.0
2008-01-10 02:07:00,1.6607,1.6612,1.6607,1.6609,532300000.0
2008-01-10 02:08:00,1.6609,1.6611,1.6608,1.6608,416900000.0
2008-01-10 02:09:00,1.6608,1.6612,1.66065,1.6609,994000000.0
2008-01-10 02:10:00,1.6609,1.6615,1.6608,1.6611,600100000.0
2008-01-10 02:11:00,1.6612,1.6616,1.6611,1.6615,513700000.0
2008-01-10 02:12:00,1.6615,1.6616,1.6613,1.6615,260000000.0
2008-01-10 02:13:00,1.6615,1.6615,1.661,1.661,305600000.0
2008-01-10 02:14:00,1.661,1.6611,1.6606,1.6609,246500000.0
2008-01-10 02:15:00,1.6609,1.6611,1.6607,1.6609,435300000.0
2008-01-10 02:16:00,1.6609,1.66115,1.6607,1.6607,571900000.0
2008-01-10 02:17:00,1.6607,1.6612,1.6607,1.6611,372600000.0
2008-01-10 02:18:00,1.6611,1.6615,1.6611,1.6612,510100000.0
2008-01-10 02:19:00,1.6612,1.6612,1.661,1.6612,978600000.0
2008-01-10 02:20:00,1.6612,1.6612,1.6609,1.661,641000000.0
2008-01-10 02:21:00,1.661,1.6613,1.661,1.661,224600000.0
2008-01-10 02:22:00,1.661,1.661,1.66035,1.6608,495800000.0
2008-01-10 02:23:00,1.6607,1.6616,1.6607,1.6612,452700000.0
2008-01-10 02:24:00,1.6611,1.6617,1.66105,1.6616,390500000.0
2008-01-10 02:25:00,1.6616,1.6618,1.6613,1.6615,430100000.0
2008-01-10 02:26:00,1.6615,1.6615,1.6612,1.6612,204000000.0
2008-01-10 02:27:00,1.6612,1.6612,1.6609,1.661,226700000.0
2008-01-10 02:28:00,1.661,1.661,1.66045,1.6606,263900000.0
2008-01-10 02:29:00,1.6606,1.6607,1.6602,1.6603,791200000.0
2008-01-10 02:30:00,1.6603,1.6603,1.65875,1.659,1527300000.0
2008-01-10 02:31:00,1.6589,1.6598,1.6586,1.6598,502400000.0
2008-01-10 02:32:00,1.6598,1.66,1.6591,1.6594,345600000.0
2008-01-10 02:33:00,1.6594,1.6596,1.6592,1.6596,606400000.0
2008-01-10 02:34:00,1.6596,1.6596,1.6587,1.659,505600000.0
2008-01-10 02:35:00,1.659,1.6596,1.659,1.6596,322800000.0
2008-01-10 02:36:00,1.6596,1.6597,1.6593,1.6594,354000000.0
2008-01-10 02:37:00,1.6594,1.6596,1.6591,1.6595,361800000.0
2008-01-10 02:38:00,1.6596,1.6596,1.65935,1.65935,265600000.0
2008-01-10 02:39:00,1.65935,1.65945,1.65875,1.65925,456800000.0
2008-01-10 02:40:00,1.65925,1.65925,1.65905,1.65925,347200000.0
2008-01-10 02:41:00,1.65925,1.65925,1.65875,1.65875,294800000.0
2008-01-10 02:42:00,1.65895,1.65915,1.6587,1.65885,372800000.0
2008-01-10 02:43:00,1.65885,1.65915,1.65875,1.65875,236800000.0
2008-01-10 02:44:00,1.65875,1.65895,1.65775,1.65775,223500000.0
2008-01-10 02:45:00,1.65775,1.65835,1.65775,1.65835,522400000.0
2008-01-10 02:46:00,1.65835,1.65895,1.65825,1.65885,391000000.0
2008-01-10 02:47:00,1.65885,1.66105,1.65885,1.66065,1239300000.0
2008-01-10 02:48:00,1.66065,1.66085,1.66005,1.66005,508900000.0
2008-01-10 02:49:00,1.66015,1.66055,1.65985,1.66005,901400000.0
2008-01-10 02:50:00,1.66005,1.66075,1.66005,1.66035,627700000.0
2008-01-10 02:51:00,1.66035,1.66035,1.65995,1.66015,978700000.0
2008-01-10 02:52:00,1.66015,1.66065,1.66015,1.66055,531700000.0
2008-01-10 02:53:00,1.66065,1.66075,1.66015,1.66065,516100000.0
2008-01-10 02:54:00,1.66065,1.66085,1.66045,1.66055,270400000.0
2008-01-10 02:55:00,1.6606,1.66095,1.6602,1.66035,334400000.0
2008-01-10 02:56:00,1.66035,1.66065,1.66035,1.66045,291800000.0
2008-01-10 02:57:00,1.66045,1.66065,1.66045,1.66055,228800000.0
2008-01-10 02:58:00,1.66055,1.66065,1.66045,1.66045,205600000.0
2008-01-10 02:59:00,1.66045,1.66045,1.66015,1.66025,221400000.0
2008-01-10 03:00:00,1.66025,1.66045,1.66005,1.66025,320800000.0
2008-01-10 03:01:00,1.66025,1.66035,1.65935,1.65975,427400000.0
2008-01-10 03:02:00,1.65975,1.66005,1.65945,1.65995,332300000.0
2008-01-10 03:03:00,1.65995,1.66015,1.65975,1.66005,412700000.0
2008-01-10 03:04:00,1.66005,1.66025,1.65995,1.66005,727100000.0
2008-01-10 03:05:00,1.66005,1.66025,1.65995,1.66005,241800000.0
2008-01-10 03:06:00,1.66005,1.6601,1.65935,1.65935,801500000.0
2008-01-10 03:07:00,1.65935,1.65975,1.6592,1.65935,538200000.0
2008-01-10 03:08:00,1.65935,1.65935,1.65855,1.65885,561600000.0
2008-01-10 03:09:00,1.65875,1.65915,1.65865,1.65905,393000000.0
2008-01-10 03:10:00,1.65895,1.65915,1.65855,1.65895,331800000.0
2008-01-10 03:11:00,1.65895,1.65925,1.65885,1.65885,368200000.0
2008-01-10 03:12:00,1.65895,1.65925,1.65875,1.659,332500000.0
2008-01-10 03:13:00,1.659,1.65975,1.659,1.65965,695400000.0
2008-01-10 03:14:00,1.65955,1.65985,1.65915,1.65975,432300000.0
2008-01-10 03:15:00,1.65975,1.65975,1.65925,1.65935,276000000.0
2008-01-10 03:16:00,1.65935,1.65955,1.65885,1.65915,508900000.0
2008-01-10 03:17:00,1.65915,1.65935,1.65865,1.65895,314400000.0
2008-01-10 03:18:00,1.65905,1.65915,1.65865,1.65865,327600000.0
2008-01-10 03:19:00,1.65865,1.65865,1.65815,1.65815,832600000.0
2008-01-10 03:20:00,1.65825,1.65845,1.65775,1.65785,525900000.0
2008-01-10 03:21:00,1.65795,1.65885,1.6579,1.65885,899600000.0
2008-01-10 03:22:00,1.65885,1.65935,1.65855,1.65905,1504400000.0
2008-01-10 03:23:00,1.65915,1.65935,1.65865,1.65935,369500000.0
2008-01-10 03:24:00,1.65935,1.65935,1.65875,1.65875,298400000.0
2008-01-10 03:25:00,1.65875,1.65885,1.6582,1.65835,256100000.0
2008-01-10 03:26:00,1.65835,1.65875,1.65825,1.65845,310400000.0
2008-01-10 03:27:00,1.65845,1.65875,1.65835,1.65845,375000000.0
2008-01-10 03:28:00,1.65855,1.65895,1.65845,1.65865,334500000.0
2008-01-10 03:29:00,1.65865,1.65885,1.65855,1.65865,230400000.0
2008-01-10 03:30:00,1.65865,1.65885,1.6585,1.65885,231800000.0
2008-01-10 03:31:00,1.65885,1.65905,1.65865,1.65885,574800000.0
2008-01-10 03:32:00,1.65885,1.65885,1.6585,1.65875,593900000.0
2008-01-10 03:33:00,1.65875,1.65895,1.65845,1.65885,479900000.0
2008-01-10 03:34:00,1.65885,1.65905,1.65875,1.65895,505900000.0
2008-01-10 03:35:00,1.65895,1.65905,1.65855,1.65865,480200000.0
2008-01-10 03:36:00,1.65865,1.65875,1.65835,1.65855,370200000.0
2008-01-10 03:37:00,1.65855,1.65875,1.65835,1.65865,361100000.0
2008-01-10 03:38:00,1.65865,1.65875,1.65845,1.65845,1157600000.0
2008-01-10 03:39:00,1.65845,1.65855,1.65845,1.65845,1323100000.0
2008-01-10 03:40:00,1.65845,1.65845,1.65835,1.65835,1209200000.0
2008-01-10 03:41:00,1.65835,1.6585,1.65825,1.6585,1137200000.0
2008-01-10 03:42:00,1.6585,1.65875,1.65845,1.65875,263600000.0
2008-01-10 03:43:00,1.65875,1.65885,1.65865,1.65885,710500000.0
2008-01-10 03:44:00,1.65885,1.65895,1.65875,1.65885,418400000.0
2008-01-10 03:45:00,1.65885,1.65905,1.65875,1.65895,622100000.0
2008-01-10 03:46:00,1.65905,1.65915,1.65875,1.65905,405300000.0
2008-01-10 03:47:00,1.65905,1.65915,1.65885,1.65905,298400000.0
2008-01-10 03:48:00,1.659,1.65905,1.65865,1.65875,515200000.0
2008-01-10 03:49:00,1.65875,1.65875,1.65845,1.65855,485600000.0
2008-01-10 03:50:00,1.65855,1.65865,1.6585,1.6585,487200000.0
2008-01-10 03:51:00,1.6585,1.65865,1.6585,1.65865,642400000.0
2008-01-10 03:52:00,1.65865,1.65875,1.65855,1.65855,220000000.0
2008-01-10 03:53:00,1.65855,1.65915,1.6585,1.65905,497500000.0
2008-01-10 03:54:00,1.65905,1.65965,1.65905,1.65965,209000000.0
2008-01-10 03:55:00,1.65965,1.65975,1.65905,1.65915,248800000.0
2008-01-10 03:56:00,1.65915,1.65935,1.65915,1.65925,228000000.0
2008-01-10 03:57:00,1.65925,1.65925,1.65905,1.65925,591200000.0
2008-01-10 03:58:00,1.65915,1.65925,1.65915,1.65925,448000000.0
2008-01-10 03:59:00,1.65925,1.65925,1.65915,1.65925,105600000.0
2008-01-10 04:00:00,1.65925,1.65925,1.65915,1.65915,190400000.0
2008-01-10 04:01:00,1.65915,1.65935,1.6591,1.65925,463900000.0
2008-01-10 04:02:00,1.65925,1.65995,1.65925,1.65985,386700000.0
2008-01-10 04:03:00,1.65985,1.66025,1.65985,1.66005,582900000.0
2008-01-10 04:04:00,1.66005,1.66015,1.6597,1.65985,911100000.0
2008-01-10 04:05:00,1.65985,1.65995,1.65955,1.65955,804100000.0
2008-01-10 04:06:00,1.65955,1.65975,1.65955,1.65965,356800000.0
2008-01-10 04:07:00,1.65965,1.65975,1.6596,1.65965,636600000.0
2008-01-10 04:08:00,1.65965,1.65965,1.65935,1.65965,638300000.0
2008-01-10 04:09:00,1.65965,1.65985,1.65945,1.65945,476000000.0
2008-01-10 04:10:00,1.65945,1.6598,1.65945,1.6596,1091300000.0
2008-01-10 04:11:00,1.6596,1.65965,1.65935,1.6595,991300000.0
2008-01-10 04:12:00,1.6595,1.65995,1.6595,1.65975,1123900000.0
2008-01-10 04:13:00,1.65975,1.65995,1.65965,1.6599,965000000.0
2008-01-10 04:14:00,1.65995,1.66035,1.6599,1.66035,572300000.0
2008-01-10 04:15:00,1.66035,1.66045,1.66025,1.6604,759300000.0
2008-01-10 04:16:00,1.6604,1.66055,1.66005,1.66015,1068700000.0
2008-01-10 04:17:00,1.66015,1.66015,1.65965,1.65975,380200000.0
2008-01-10 04:18:00,1.65975,1.66005,1.65955,1.65955,321600000.0
2008-01-10 04:19:00,1.65955,1.65975,1.65955,1.6596,596200000.0
2008-01-10 04:20:00,1.6596,1.6596,1.6594,1.6596,908600000.0
2008-01-10 04:21:00,1.65955,1.65975,1.65945,1.6597,573200000.0
2008-01-10 04:22:00,1.65975,1.65985,1.6597,1.6597,1197200000.0
2008-01-10 04:23:00,1.6597,1.65975,1.6592,1.6596,1125800000.0
2008-01-10 04:24:00,1.6596,1.65965,1.65915,1.65935,1005800000.0
2008-01-10 04:25:00,1.65935,1.65955,1.65915,1.65915,1142800000.0
2008-01-10 04:26:00,1.65915,1.65935,1.6591,1.65935,1023400000.0
2008-01-10 04:27:00,1.65935,1.65935,1.65915,1.65925,702200000.0
2008-01-10 04:28:00,1.65925,1.65955,1.65905,1.6594,1078900000.0
2008-01-10 04:29:00,1.6594,1.66005,1.6594,1.65985,850800000.0
2008-01-10 04:30:00,1.65985,1.66015,1.6597,1.6597,1015800000.0
2008-01-10 04:31:00,1.6597,1.65985,1.65925,1.6594,1045200000.0
2008-01-10 04:32:00,1.65925,1.65955,1.65925,1.65955,1083500000.0
2008-01-10 04:33:00,1.65955,1.65955,1.65935,1.65945,1084800000.0
2008-01-10 04:34:00,1.65945,1.65945,1.65935,1.65935,1192800000.0
2008-01-10 04:35:00,1.65935,1.65955,1.65935,1.65945,807500000.0
2008-01-10 04:36:00,1.65945,1.65945,1.65945,1.65945,692800000.0
2008-01-10 04:37:00,1.65955,1.65955,1.65955,1.65955,999200000.0
2008-01-10 04:38:00,1.65955,1.65965,1.65935,1.65945,730800000.0
2008-01-10 04:39:00,1.65935,1.65955,1.65935,1.65955,746800000.0
2008-01-10 04:40:00,1.65955,1.65975,1.65945,1.65945,880000000.0
2008-01-10 04:41:00,1.65945,1.65965,1.6594,1.65965,1090700000.0
2008-01-10 04:42:00,1.65965,1.65995,1.65945,1.6598,922000000.0
2008-01-10 04:43:00,1.6598,1.66025,1.65965,1.66025,786700000.0
2008-01-10 04:44:00,1.66025,1.66025,1.65985,1.66005,800000000.0
2008-01-10 04:45:00,1.66005,1.6601,1.65985,1.65985,870400000.0
2008-01-10 04:46:00,1.65975,1.66,1.65945,1.65975,845700000.0
2008-01-10 04:47:00,1.65975,1.65975,1.65955,1.65975,1125400000.0
2008-01-10 04:48:00,1.65975,1.6599,1.65975,1.6599,937800000.0
2008-01-10 04:49:00,1.6599,1.65995,1.65955,1.6598,574000000.0
2008-01-10 04:50:00,1.6598,1.6599,1.65925,1.65935,956700000.0
2008-01-10 04:51:00,1.65935,1.65985,1.65925,1.65945,757100000.0
2008-01-10 04:52:00,1.65945,1.65975,1.65915,1.65955,1047300000.0
2008-01-10 04:53:00,1.65955,1.65975,1.65945,1.65975,1186900000.0
2008-01-10 04:54:00,1.65975,1.65975,1.6596,1.65965,1173600000.0
2008-01-10 04:55:00,1.65965,1.65985,1.6593,1.65985,1134300000.0
2008-01-10 04:56:00,1.6598,1.65985,1.65905,1.65925,689100000.0
2008-01-10 04:57:00,1.6592,1.65935,1.659,1.65905,1220700000.0
2008-01-10 04:58:00,1.65905,1.65925,1.65905,1.65925,546400000.0
2008-01-10 04:59:00,1.65925,1.65945,1.65915,1.65935,243400000.0
2008-01-10 05:00:00,1.65925,1.65965,1.65905,1.65945,678300000.0
2008-01-10 05:01:00,1.65955,1.65965,1.65915,1.65935,627600000.0
2008-01-10 05:02:00,1.65935,1.65935,1.65905,1.65915,331200000.0
2008-01-10 05:03:00,1.65915,1.65915,1.6591,1.6591,535600000.0
2008-01-10 05:04:00,1.6591,1.65925,1.65895,1.65925,409800000.0
2008-01-10 05:05:00,1.65925,1.65945,1.65925,1.65925,1131400000.0
2008-01-10 05:06:00,1.65925,1.65965,1.65915,1.65955,883400000.0
2008-01-10 05:07:00,1.65955,1.6596,1.6594,1.65945,460900000.0
2008-01-10 05:08:00,1.65945,1.65975,1.65945,1.65965,809600000.0
2008-01-10 05:09:00,1.65965,1.65975,1.65925,1.65935,718500000.0
2008-01-10 05:10:00,1.65935,1.65965,1.65935,1.6594,646500000.0
2008-01-10 05:11:00,1.65945,1.65955,1.65905,1.6592,980000000.0
2008-01-10 05:12:00,1.6592,1.65945,1.65905,1.6593,979200000.0
2008-01-10 05:13:00,1.6593,1.6593,1.65845,1.65875,928700000.0
2008-01-10 05:14:00,1.65875,1.65885,1.65855,1.65875,978800000.0
2008-01-10 05:15:00,1.65875,1.65885,1.65875,1.65875,1228800000.0
2008-01-10 05:16:00,1.65875,1.65915,1.65865,1.65865,1024900000.0
2008-01-10 05:17:00,1.65875,1.6594,1.6586,1.6591,933000000.0
2008-01-10 05:18:00,1.65915,1.65915,1.659,1.659,676500000.0
2008-01-10 05:19:00,1.659,1.65955,1.659,1.65945,612800000.0
2008-01-10 05:20:00,1.65945,1.65975,1.6591,1.65965,319200000.0
2008-01-10 05:21:00,1.65965,1.65975,1.65955,1.65975,276800000.0
2008-01-10 05:22:00,1.65975,1.65975,1.65935,1.65935,325200000.0
2008-01-10 05:23:00,1.65955,1.65985,1.65935,1.65985,493700000.0
2008-01-10 05:24:00,1.65985,1.65985,1.6598,1.65985,227200000.0
2008-01-10 05:25:00,1.65985,1.65985,1.65975,1.65975,290400000.0
2008-01-10 05:26:00,1.65975,1.65995,1.65965,1.65995,220000000.0
2008-01-10 05:27:00,1.65995,1.66005,1.65985,1.65985,246400000.0
2008-01-10 05:28:00,1.65995,1.66015,1.6596,1.66015,388300000.0
2008-01-10 05:29:00,1.66015,1.66025,1.6599,1.66005,332800000.0
2008-01-10 05:30:00,1.6599,1.65995,1.65985,1.65985,294400000.0
2008-01-10 05:31:00,1.65985,1.66015,1.65955,1.66005,591600000.0
2008-01-10 05:32:00,1.66005,1.66005,1.6598,1.65995,606400000.0
2008-01-10 05:33:00,1.65995,1.66005,1.6598,1.66005,676000000.0
2008-01-10 05:34:00,1.66005,1.66015,1.6597,1.66015,283700000.0
2008-01-10 05:35:00,1.66015,1.66025,1.65995,1.65995,226400000.0
2008-01-10 05:36:00,1.65995,1.66025,1.65995,1.66015,398600000.0
2008-01-10 05:37:00,1.66015,1.66035,1.66015,1.66025,222600000.0
2008-01-10 05:38:00,1.66025,1.66035,1.66015,1.66025,298400000.0
2008-01-10 05:39:00,1.66015,1.66045,1.65995,1.66035,556300000.0
2008-01-10 05:40:00,1.66035,1.66045,1.66015,1.66035,212000000.0
2008-01-10 05:41:00,1.66035,1.66045,1.66025,1.66025,209600000.0
2008-01-10 05:42:00,1.66025,1.66025,1.65995,1.66005,210400000.0
2008-01-10 05:43:00,1.66005,1.66005,1.65975,1.65995,211400000.0
2008-01-10 05:44:00,1.65995,1.66025,1.65955,1.66005,514200000.0
2008-01-10 05:45:00,1.66005,1.66025,1.6599,1.66005,228900000.0
2008-01-10 05:46:00,1.66005,1.66015,1.6597,1.6598,353700000.0
2008-01-10 05:47:00,1.65995,1.65995,1.65965,1.65985,425400000.0
2008-01-10 05:48:00,1.65985,1.65995,1.65965,1.65975,301600000.0
2008-01-10 05:49:00,1.65975,1.65995,1.6596,1.65985,260800000.0
2008-01-10 05:50:00,1.65985,1.66005,1.65965,1.65995,541500000.0
2008-01-10 05:51:00,1.65995,1.66025,1.65985,1.66025,600700000.0
2008-01-10 05:52:00,1.66025,1.66025,1.66005,1.66025,433500000.0
2008-01-10 05:53:00,1.66025,1.66045,1.66005,1.66015,510100000.0
2008-01-10 05:54:00,1.66035,1.66045,1.66005,1.66045,631000000.0
2008-01-10 05:55:00,1.66045,1.66055,1.66025,1.66045,253800000.0
2008-01-10 05:56:00,1.66035,1.66055,1.66025,1.66035,255400000.0
2008-01-10 05:57:00,1.66035,1.66055,1.66025,1.66035,426300000.0
2008-01-10 05:58:00,1.66035,1.66035,1.66015,1.66015,404000000.0
2008-01-10 05:59:00,1.66015,1.66025,1.66005,1.66005,288800000.0
2008-01-10 06:00:00,1.66015,1.66015,1.65995,1.66015,229800000.0
2008-01-10 06:01:00,1.66015,1.66025,1.65975,1.66025,382700000.0
2008-01-10 06:02:00,1.66025,1.66045,1.66015,1.66025,356700000.0
2008-01-10 06:03:00,1.66025,1.66035,1.6601,1.66025,258000000.0
2008-01-10 06:04:00,1.66025,1.66035,1.6599,1.66005,571600000.0
2008-01-10 06:05:00,1.66005,1.66015,1.65985,1.65995,375200000.0
2008-01-10 06:06:00,1.65995,1.65995,1.65955,1.65965,229600000.0
2008-01-10 06:07:00,1.65965,1.65975,1.65965,1.65975,291200000.0
2008-01-10 06:08:00,1.65975,1.65985,1.65975,1.65985,319200000.0
2008-01-10 06:09:00,1.65985,1.65995,1.65965,1.65975,329600000.0
2008-01-10 06:10:00,1.65975,1.65975,1.6596,1.65975,315200000.0
2008-01-10 06:11:00,1.65975,1.65975,1.65965,1.65975,216000000.0
2008-01-10 06:12:00,1.65975,1.65975,1.65955,1.65975,287600000.0
2008-01-10 06:13:00,1.65975,1.65985,1.65935,1.65955,213600000.0
2008-01-10 06:14:00,1.65955,1.65955,1.65915,1.65955,321900000.0
2008-01-10 06:15:00,1.65955,1.65955,1.65925,1.65955,744200000.0
2008-01-10 06:16:00,1.65955,1.65965,1.65935,1.65955,613800000.0
2008-01-10 06:17:00,1.65955,1.65975,1.6593,1.65965,416000000.0
2008-01-10 06:18:00,1.65965,1.65965,1.65945,1.65955,241000000.0
2008-01-10 06:19:00,1.65965,1.65975,1.65955,1.65955,306500000.0
2008-01-10 06:20:00,1.65955,1.65985,1.65955,1.65985,236200000.0
2008-01-10 06:21:00,1.65985,1.66005,1.65955,1.65975,323000000.0
2008-01-10 06:22:00,1.65975,1.65985,1.65965,1.65975,418500000.0
2008-01-10 06:23:00,1.65975,1.65985,1.6597,1.65985,360800000.0
2008-01-10 06:24:00,1.65985,1.65995,1.6596,1.6597,679700000.0
2008-01-10 06:25:00,1.6597,1.65985,1.65945,1.65965,1709500000.0
2008-01-10 06:26:00,1.6621,1.6621,1.662,1.662,724100000.0
2008-01-10 06:27:00,1.65925,1.65945,1.65915,1.65925,724100000.0
2008-01-10 06:28:00,1.65925,1.65925,1.65915,1.6592,305800000.0
2008-01-10 06:29:00,1.6592,1.65945,1.6592,1.65945,1213100000.0
2008-01-10 06:30:00,1.65945,1.65945,1.6594,1.6594,482400000.0
2008-01-10 06:31:00,1.6594,1.65955,1.6593,1.65945,594000000.0
2008-01-10 06:32:00,1.65945,1.65945,1.65885,1.65925,1111400000.0
2008-01-10 06:33:00,1.65925,1.65945,1.65905,1.65935,804400000.0
2008-01-10 06:34:00,1.65935,1.6595,1.65935,1.65945,601000000.0
2008-01-10 06:35:00,1.65945,1.65945,1.65935,1.65945,1051200000.0
2008-01-10 06:36:00,1.65945,1.65945,1.6594,1.6594,852000000.0
2008-01-10 06:37:00,1.6594,1.65965,1.6592,1.65965,616200000.0
2008-01-10 06:38:00,1.65965,1.65985,1.65955,1.65985,550600000.0
2008-01-10 06:39:00,1.65985,1.66005,1.65985,1.65995,276200000.0
2008-01-10 06:40:00,1.65985,1.65995,1.65955,1.65965,222400000.0
2008-01-10 06:41:00,1.65965,1.65985,1.6595,1.65975,361400000.0
2008-01-10 06:42:00,1.65975,1.65975,1.6594,1.65965,559000000.0
2008-01-10 06:43:00,1.65965,1.65975,1.65945,1.65955,253100000.0
2008-01-10 06:44:00,1.65955,1.65965,1.65925,1.65945,475000000.0
2008-01-10 06:45:00,1.65945,1.65965,1.65945,1.65965,340000000.0
2008-01-10 06:46:00,1.65965,1.65985,1.65945,1.65955,219500000.0
2008-01-10 06:47:00,1.65955,1.65955,1.65935,1.65955,214400000.0
2008-01-10 06:48:00,1.65955,1.65955,1.65925,1.65925,257600000.0
2008-01-10 06:49:00,1.65925,1.65955,1.65925,1.65925,739900000.0
2008-01-10 06:50:00,1.65935,1.65945,1.65905,1.65935,864600000.0
2008-01-10 06:51:00,1.65945,1.65955,1.65935,1.65945,412700000.0
2008-01-10 06:52:00,1.65945,1.65955,1.6591,1.6593,265200000.0
2008-01-10 06:53:00,1.6593,1.65945,1.659,1.65945,445100000.0
2008-01-10 06:54:00,1.6593,1.65945,1.65915,1.6592,592800000.0
2008-01-10 06:55:00,1.65925,1.66045,1.6592,1.65995,706800000.0
2008-01-10 06:56:00,1.65995,1.66025,1.6596,1.66025,1179700000.0
2008-01-10 06:57:00,1.66025,1.66025,1.66015,1.66015,1401600000.0
2008-01-10 06:58:00,1.66015,1.66015,1.66005,1.66015,859900000.0
2008-01-10 06:59:00,1.66015,1.66035,1.66005,1.66025,1268700000.0
2008-01-10 07:00:00,1.6602,1.66075,1.6602,1.6607,1083100000.0
2008-01-10 07:01:00,1.66065,1.66075,1.66045,1.66055,1165900000.0
2008-01-10 07:02:00,1.66055,1.66095,1.6603,1.66085,1100000000.0
2008-01-10 07:03:00,1.66085,1.6613,1.66075,1.6613,1178900000.0
2008-01-10 07:04:00,1.661,1.66115,1.66075,1.66095,1015000000.0
2008-01-10 07:05:00,1.66095,1.6612,1.66095,1.661,1157000000.0
2008-01-10 07:06:00,1.661,1.66115,1.6609,1.6609,998900000.0
2008-01-10 07:07:00,1.6609,1.66115,1.6609,1.6611,1163100000.0
2008-01-10 07:08:00,1.6611,1.66115,1.66085,1.66105,1020900000.0
2008-01-10 07:09:00,1.66105,1.6612,1.66105,1.6612,1173500000.0
2008-01-10 07:10:00,1.6612,1.6613,1.66115,1.66125,1121000000.0
2008-01-10 07:11:00,1.66125,1.66155,1.66125,1.6613,852700000.0
2008-01-10 07:12:00,1.6613,1.66185,1.66125,1.66175,915300000.0
2008-01-10 07:13:00,1.66175,1.66185,1.66165,1.6618,1132400000.0
2008-01-10 07:14:00,1.6618,1.6627,1.6618,1.66265,1257700000.0
2008-01-10 07:15:00,1.66265,1.6628,1.66255,1.66255,849300000.0
2008-01-10 07:16:00,1.66255,1.66265,1.6621,1.66225,1214600000.0
2008-01-10 07:17:00,1.66225,1.66235,1.6618,1.662,1074500000.0
2008-01-10 07:18:00,1.6621,1.66235,1.66205,1.66235,1016300000.0
2008-01-10 07:19:00,1.66235,1.66235,1.66195,1.66235,746700000.0
2008-01-10 07:20:00,1.66235,1.66245,1.66235,1.66245,1143200000.0
2008-01-10 07:21:00,1.66245,1.66245,1.662,1.66215,932800000.0
2008-01-10 07:22:00,1.66215,1.66245,1.66215,1.66225,845900000.0
2008-01-10 07:23:00,1.66225,1.66245,1.6621,1.66225,499800000.0
2008-01-10 07:24:00,1.66225,1.66245,1.66205,1.66245,1250500000.0
2008-01-10 07:25:00,1.66235,1.66245,1.66205,1.66245,1042300000.0
2008-01-10 07:26:00,1.66245,1.66245,1.66215,1.66215,177600000.0
2008-01-10 07:27:00,1.66215,1.66245,1.66215,1.66245,759600000.0
2008-01-10 07:28:00,1.66245,1.66255,1.66215,1.6625,796700000.0
2008-01-10 07:29:00,1.6625,1.66265,1.66245,1.66265,847600000.0
2008-01-10 07:30:00,1.66265,1.66265,1.66225,1.66225,1011900000.0
2008-01-10 07:31:00,1.66225,1.66225,1.66205,1.66205,1102600000.0
2008-01-10 07:32:00,1.66215,1.66275,1.66205,1.66225,807700000.0
2008-01-10 07:33:00,1.66235,1.6625,1.66225,1.66235,1159200000.0
2008-01-10 07:34:00,1.6624,1.66245,1.6622,1.66245,940000000.0
2008-01-10 07:35:00,1.66245,1.6625,1.66235,1.6625,689400000.0
2008-01-10 07:36:00,1.6625,1.66265,1.66245,1.66255,1333700000.0
2008-01-10 07:37:00,1.66255,1.66255,1.6624,1.66245,1336800000.0
2008-01-10 07:38:00,1.66245,1.66255,1.6622,1.66235,1402200000.0
2008-01-10 07:39:00,1.66235,1.66245,1.66225,1.66235,1021700000.0
2008-01-10 07:40:00,1.66235,1.66245,1.66225,1.66245,802600000.0
2008-01-10 07:41:00,1.66245,1.66245,1.66215,1.66215,731500000.0
2008-01-10 07:42:00,1.66215,1.66225,1.66205,1.66215,1108300000.0
2008-01-10 07:43:00,1.66215,1.66245,1.66215,1.66245,1074600000.0
2008-01-10 07:44:00,1.66245,1.66285,1.66235,1.66235,1211000000.0
2008-01-10 07:45:00,1.66235,1.66235,1.66195,1.66195,1075300000.0
2008-01-10 07:46:00,1.66195,1.66225,1.6618,1.66185,1339600000.0
2008-01-10 07:47:00,1.66185,1.66275,1.6618,1.6625,999000000.0
2008-01-10 07:48:00,1.66255,1.66265,1.66235,1.6626,1045000000.0
2008-01-10 07:49:00,1.6626,1.6628,1.6624,1.66275,1012000000.0
2008-01-10 07:50:00,1.66275,1.66295,1.66245,1.6625,1028600000.0
2008-01-10 07:51:00,1.6625,1.66275,1.66245,1.6625,931300000.0
2008-01-10 07:52:00,1.66235,1.66285,1.66235,1.6627,874400000.0
2008-01-10 07:53:00,1.6627,1.66315,1.66265,1.66315,457300000.0
2008-01-10 07:54:00,1.66315,1.66315,1.66295,1.66295,740600000.0
2008-01-10 07:55:00,1.66295,1.66325,1.66295,1.66325,359000000.0
2008-01-10 07:56:00,1.66325,1.66325,1.66295,1.66305,306100000.0
2008-01-10 07:57:00,1.66295,1.66315,1.66285,1.66285,390400000.0
2008-01-10 07:58:00,1.66285,1.66305,1.66275,1.66275,297600000.0
2008-01-10 07:59:00,1.66285,1.66295,1.6625,1.66265,464500000.0
2008-01-10 08:00:00,1.66265,1.66355,1.66265,1.66335,333300000.0
2008-01-10 08:01:00,1.66325,1.66385,1.66315,1.66355,834000000.0
2008-01-10 08:02:00,1.66355,1.66395,1.66355,1.66375,373600000.0
2008-01-10 08:03:00,1.66375,1.66455,1.66375,1.66425,564500000.0
2008-01-10 08:04:00,1.66425,1.66425,1.6637,1.6637,532400000.0
2008-01-10 08:05:00,1.6637,1.6639,1.6635,1.6639,1233600000.0
2008-01-10 08:06:00,1.6639,1.6641,1.66365,1.66365,1004500000.0
2008-01-10 08:07:00,1.66365,1.66415,1.66365,1.6638,938700000.0
2008-01-10 08:08:00,1.6638,1.66395,1.66365,1.66395,981500000.0
2008-01-10 08:09:00,1.66395,1.66395,1.66375,1.66375,1220000000.0
2008-01-10 08:10:00,1.66375,1.66385,1.66325,1.66335,1181900000.0
2008-01-10 08:11:00,1.66335,1.66335,1.66295,1.6633,998800000.0
2008-01-10 08:12:00,1.6633,1.66345,1.6632,1.66325,790800000.0
2008-01-10 08:13:00,1.66325,1.66355,1.6632,1.66325,812600000.0
2008-01-10 08:14:00,1.66335,1.6635,1.66315,1.66335,1198700000.0
2008-01-10 08:15:00,1.66335,1.6645,1.66335,1.6643,645800000.0
2008-01-10 08:16:00,1.6643,1.66455,1.664,1.6644,894400000.0
2008-01-10 08:17:00,1.6644,1.6644,1.66395,1.66395,948800000.0
2008-01-10 08:18:00,1.66395,1.6644,1.6637,1.66415,751500000.0
2008-01-10 08:19:00,1.66425,1.66475,1.66415,1.66445,1023600000.0
2008-01-10 08:20:00,1.66445,1.66485,1.6642,1.66455,697400000.0
2008-01-10 08:21:00,1.66445,1.66465,1.66435,1.6644,634200000.0
2008-01-10 08:22:00,1.6644,1.66445,1.66415,1.66435,911100000.0
2008-01-10 08:23:00,1.66435,1.66455,1.66425,1.6643,1003200000.0
2008-01-10 08:24:00,1.6643,1.66445,1.66415,1.66445,859800000.0
2008-01-10 08:25:00,1.66445,1.66475,1.66445,1.6646,824100000.0
2008-01-10 08:26:00,1.6646,1.66555,1.66455,1.66495,960600000.0
2008-01-10 08:27:00,1.66495,1.66535,1.66485,1.6653,1218600000.0
2008-01-10 08:28:00,1.6653,1.66555,1.66505,1.6653,1123700000.0
2008-01-10 08:29:00,1.66525,1.6653,1.66495,1.66495,1046400000.0
2008-01-10 08:30:00,1.66495,1.66495,1.6645,1.66475,754200000.0
2008-01-10 08:31:00,1.66475,1.66485,1.66465,1.66475,474400000.0
2008-01-10 08:32:00,1.66475,1.66475,1.66435,1.66465,587800000.0
2008-01-10 08:33:00,1.66465,1.66465,1.66435,1.66455,774000000.0
2008-01-10 08:34:00,1.66455,1.66455,1.6642,1.66435,1126800000.0
2008-01-10 08:35:00,1.66455,1.66485,1.66445,1.66485,576400000.0
2008-01-10 08:36:00,1.66485,1.66515,1.66465,1.6651,288300000.0
2008-01-10 08:37:00,1.6651,1.66515,1.6647,1.66505,964000000.0
2008-01-10 08:38:00,1.66505,1.66535,1.66445,1.66465,745400000.0
2008-01-10 08:39:00,1.66455,1.66495,1.66455,1.6646,1037800000.0
2008-01-10 08:40:00,1.6646,1.6651,1.66455,1.66505,1004000000.0
2008-01-10 08:41:00,1.66505,1.66505,1.66455,1.66495,829700000.0
2008-01-10 08:42:00,1.66495,1.66515,1.66495,1.66495,560200000.0
2008-01-10 08:43:00,1.66495,1.66495,1.66485,1.66495,1268000000.0
2008-01-10 08:44:00,1.66495,1.66515,1.66475,1.66495,806300000.0
2008-01-10 08:45:00,1.66495,1.66515,1.66425,1.66445,506000000.0
2008-01-10 08:46:00,1.66445,1.66445,1.66395,1.66425,472000000.0
2008-01-10 08:47:00,1.66425,1.66465,1.66415,1.66455,820100000.0
2008-01-10 08:48:00,1.66445,1.66485,1.66445,1.66485,369200000.0
2008-01-10 08:49:00,1.66485,1.66505,1.66475,1.66495,471400000.0
2008-01-10 08:50:00,1.66495,1.66525,1.66475,1.6649,520500000.0
2008-01-10 08:51:00,1.66495,1.66565,1.6649,1.66565,704700000.0
2008-01-10 08:52:00,1.66565,1.66575,1.66465,1.66465,595100000.0
2008-01-10 08:53:00,1.66465,1.66515,1.66465,1.66505,853800000.0
2008-01-10 08:54:00,1.66495,1.6654,1.66485,1.66525,884200000.0
2008-01-10 08:55:00,1.66525,1.66545,1.66475,1.66515,1073500000.0
2008-01-10 08:56:00,1.66505,1.66525,1.6648,1.6648,1019200000.0
2008-01-10 08:57:00,1.6648,1.66535,1.66465,1.66475,505300000.0
2008-01-10 08:58:00,1.66475,1.66515,1.66455,1.66465,415800000.0
2008-01-10 08:59:00,1.66465,1.66465,1.66425,1.66435,802200000.0
2008-01-10 09:00:00,1.66425,1.66465,1.66415,1.66445,1047500000.0
2008-01-10 09:01:00,1.66445,1.6646,1.66395,1.664,953700000.0
2008-01-10 09:02:00,1.66405,1.66425,1.66365,1.664,909500000.0
2008-01-10 09:03:00,1.664,1.664,1.66305,1.66375,893000000.0
2008-01-10 09:04:00,1.66375,1.66405,1.6637,1.66385,1008000000.0
2008-01-10 09:05:00,1.6638,1.66405,1.66375,1.66385,1016900000.0
2008-01-10 09:06:00,1.66385,1.6642,1.66355,1.66385,984500000.0
2008-01-10 09:07:00,1.66375,1.66445,1.66375,1.66415,969300000.0
2008-01-10 09:08:00,1.66415,1.66475,1.66415,1.6646,1010500000.0
2008-01-10 09:09:00,1.6646,1.66485,1.66435,1.66475,924400000.0
2008-01-10 09:10:00,1.66475,1.6648,1.6645,1.6646,986400000.0
2008-01-10 09:11:00,1.6646,1.6646,1.66435,1.66445,943900000.0
2008-01-10 09:12:00,1.6644,1.66455,1.66385,1.66395,1055500000.0
2008-01-10 09:13:00,1.66395,1.66465,1.66395,1.66445,969500000.0
2008-01-10 09:14:00,1.66445,1.6645,1.66435,1.66435,981100000.0
2008-01-10 09:15:00,1.66435,1.66435,1.6638,1.66405,966400000.0
2008-01-10 09:16:00,1.66405,1.6641,1.6639,1.6641,1012800000.0
2008-01-10 09:17:00,1.6641,1.6641,1.6634,1.66355,1026500000.0
2008-01-10 09:18:00,1.66355,1.6637,1.66355,1.6637,1041600000.0
2008-01-10 09:19:00,1.6638,1.6641,1.66355,1.6641,1018900000.0
2008-01-10 09:20:00,1.6641,1.6648,1.66405,1.6647,1013200000.0
2008-01-10 09:21:00,1.6647,1.66485,1.6642,1.66485,1011200000.0
2008-01-10 09:22:00,1.66485,1.66515,1.66455,1.66455,791600000.0
2008-01-10 09:23:00,1.66455,1.66485,1.66445,1.66465,1011800000.0
2008-01-10 09:24:00,1.66465,1.66475,1.66435,1.66455,692500000.0
2008-01-10 09:25:00,1.66455,1.66475,1.66425,1.66465,462200000.0
2008-01-10 09:26:00,1.66465,1.66475,1.66445,1.66475,216800000.0
2008-01-10 09:27:00,1.66475,1.66475,1.6645,1.66465,620000000.0
2008-01-10 09:28:00,1.66465,1.66485,1.66435,1.66445,1027300000.0
2008-01-10 09:29:00,1.66445,1.6646,1.66415,1.6645,1039900000.0
2008-01-10 09:30:00,1.66435,1.66475,1.66435,1.6647,1017400000.0
2008-01-10 09:31:00,1.6647,1.6653,1.66455,1.66515,996200000.0
2008-01-10 09:32:00,1.66515,1.66595,1.66515,1.66595,979300000.0
2008-01-10 09:33:00,1.66595,1.66595,1.66565,1.66565,985600000.0
2008-01-10 09:34:00,1.66565,1.66565,1.66545,1.66555,1311600000.0
2008-01-10 09:35:00,1.66545,1.66555,1.66535,1.66555,316000000.0
2008-01-10 09:36:00,1.66555,1.66605,1.66555,1.66595,1893800000.0
2008-01-10 09:37:00,1.66595,1.66595,1.66545,1.66545,969200000.0
2008-01-10 09:38:00,1.66545,1.66555,1.66525,1.66525,1611200000.0
2008-01-10 09:39:00,1.66525,1.66545,1.66525,1.66545,918000000.0
2008-01-10 09:40:00,1.66545,1.66615,1.66545,1.66585,912400000.0
2008-01-10 09:41:00,1.66585,1.66605,1.66575,1.66575,1083000000.0
2008-01-10 09:42:00,1.66575,1.6659,1.66575,1.6658,1095000000.0
2008-01-10 09:43:00,1.6658,1.66595,1.6654,1.6654,1031600000.0
2008-01-10 09:44:00,1.66555,1.66585,1.66535,1.6655,888700000.0
2008-01-10 09:45:00,1.6655,1.66565,1.66515,1.66515,808500000.0
2008-01-10 09:46:00,1.66515,1.6654,1.66515,1.6654,1363000000.0
2008-01-10 09:47:00,1.6654,1.6654,1.66505,1.66505,1329400000.0
2008-01-10 09:48:00,1.66505,1.66535,1.66495,1.66515,1532100000.0
2008-01-10 09:49:00,1.66515,1.66525,1.66495,1.66515,1988600000.0
2008-01-10 09:50:00,1.66515,1.6652,1.6644,1.66455,1158200000.0
2008-01-10 09:51:00,1.66455,1.6648,1.66435,1.66435,1022500000.0
2008-01-10 09:52:00,1.66435,1.66475,1.66365,1.66405,1197000001.0
2008-01-10 09:53:00,1.66405,1.6644,1.66405,1.6643,991500000.0
2008-01-10 09:54:00,1.66435,1.66435,1.66365,1.66405,1084400000.0
2008-01-10 09:55:00,1.66405,1.6643,1.66405,1.6643,1318200000.0
2008-01-10 09:56:00,1.6643,1.6644,1.6641,1.6641,1107800000.0
2008-01-10 09:57:00,1.6641,1.66425,1.66395,1.66395,1039400000.0
2008-01-10 09:58:00,1.66395,1.6644,1.6639,1.6644,923500000.0
2008-01-10 09:59:00,1.6644,1.66445,1.6638,1.664,1188900000.0
2008-01-10 10:00:00,1.66395,1.66395,1.66355,1.66395,1132899993.0
2008-01-10 10:01:00,1.6639,1.66395,1.66295,1.66295,1070800000.0
2008-01-10 10:02:00,1.6629,1.66325,1.66275,1.66315,1260300000.0
2008-01-10 10:03:00,1.66315,1.66345,1.66295,1.66315,1534800002.0
2008-01-10 10:04:00,1.66315,1.66335,1.66295,1.66315,750400000.0
2008-01-10 10:05:00,1.66315,1.66365,1.66315,1.6635,510900000.0
2008-01-10 10:06:00,1.6635,1.66355,1.66315,1.66325,659200000.0
2008-01-10 10:07:00,1.66315,1.66325,1.6628,1.66295,1358600000.0
2008-01-10 10:08:00,1.66295,1.66315,1.66285,1.66295,1381200000.0
2008-01-10 10:09:00,1.66295,1.66295,1.6623,1.66295,827000000.0
2008-01-10 10:10:00,1.66295,1.66305,1.66235,1.66255,801200000.0
2008-01-10 10:11:00,1.66255,1.66295,1.66245,1.66265,582100000.0
2008-01-10 10:12:00,1.66265,1.66305,1.66265,1.66295,391400000.0
2008-01-10 10:13:00,1.66305,1.66305,1.6626,1.66285,497700000.0
2008-01-10 10:14:00,1.66285,1.66305,1.66285,1.66305,683800000.0
2008-01-10 10:15:00,1.66305,1.66355,1.66295,1.66325,356800000.0
2008-01-10 10:16:00,1.66325,1.66325,1.66275,1.66305,1119500000.0
2008-01-10 10:17:00,1.66305,1.66365,1.6629,1.66335,939900000.0
2008-01-10 10:18:00,1.6634,1.66405,1.66325,1.66345,1316500000.0
2008-01-10 10:19:00,1.66345,1.66365,1.6629,1.66305,1224700000.0
2008-01-10 10:20:00,1.6629,1.66325,1.66285,1.6631,1265700000.0
2008-01-10 10:21:00,1.6631,1.66345,1.6631,1.66315,1797700000.0
2008-01-10 10:22:00,1.66325,1.6635,1.66325,1.66345,1304700000.0
2008-01-10 10:23:00,1.66345,1.66375,1.66325,1.66345,1126400000.0
2008-01-10 10:24:00,1.66345,1.66415,1.663,1.66315,1180300000.0
2008-01-10 10:25:00,1.66315,1.6633,1.6623,1.6623,1049400000.0
2008-01-10 10:26:00,1.66235,1.66295,1.66225,1.66285,1225500000.0
2008-01-10 10:27:00,1.66285,1.66365,1.66285,1.6636,1523700000.0
2008-01-10 10:28:00,1.66365,1.6638,1.66295,1.66335,952700000.0
2008-01-10 10:29:00,1.66335,1.6635,1.66305,1.66325,1255000000.0
2008-01-10 10:30:00,1.66325,1.66375,1.66305,1.66315,1336200000.0
2008-01-10 10:31:00,1.66315,1.6633,1.6628,1.66285,660000000.0
2008-01-10 10:32:00,1.66295,1.66305,1.66285,1.66295,1277600000.0
2008-01-10 10:33:00,1.66295,1.66315,1.66265,1.66315,1233600000.0
2008-01-10 10:34:00,1.66315,1.66315,1.66235,1.66245,1139100000.0
2008-01-10 10:35:00,1.6626,1.66265,1.66225,1.66225,1506700000.0
2008-01-10 10:36:00,1.66235,1.66255,1.66145,1.66145,1324699998.0
2008-01-10 10:37:00,1.6615,1.66175,1.66125,1.6616,1112700000.0
2008-01-10 10:38:00,1.66155,1.6618,1.66145,1.66155,1059500000.0
2008-01-10 10:39:00,1.66155,1.6616,1.6611,1.66135,926000000.0
2008-01-10 10:40:00,1.66135,1.66145,1.66085,1.66105,823000000.0
2008-01-10 10:41:00,1.66105,1.66125,1.66085,1.6611,702700000.0
2008-01-10 10:42:00,1.6611,1.66125,1.66055,1.66095,930700000.0
2008-01-10 10:43:00,1.6609,1.66115,1.66075,1.661,930500000.0
2008-01-10 10:44:00,1.66105,1.66125,1.66095,1.66115,417000000.0
2008-01-10 10:45:00,1.66115,1.66145,1.66115,1.66125,936800000.0
2008-01-10 10:46:00,1.6612,1.66135,1.66085,1.66105,1337900000.0
2008-01-10 10:47:00,1.66105,1.66125,1.6609,1.66095,811000000.0
2008-01-10 10:48:00,1.66095,1.66115,1.66085,1.66115,1073000000.0
2008-01-10 10:49:00,1.66115,1.66125,1.66095,1.66125,284800000.0
2008-01-10 10:50:00,1.66125,1.66135,1.661,1.66125,518700000.0
2008-01-10 10:51:00,1.66125,1.66135,1.66105,1.66125,339600000.0
2008-01-10 10:52:00,1.66125,1.66155,1.6611,1.66145,463800000.0
2008-01-10 10:53:00,1.66145,1.66185,1.66135,1.66155,963700000.0
2008-01-10 10:54:00,1.66155,1.66165,1.66135,1.66155,1118700000.0
2008-01-10 10:55:00,1.66155,1.66155,1.66135,1.66155,817200000.0
2008-01-10 10:56:00,1.66155,1.66155,1.66125,1.66125,341000000.0
2008-01-10 10:57:00,1.66125,1.66135,1.66075,1.66115,1077100000.0
2008-01-10 10:58:00,1.66115,1.66125,1.66045,1.66095,422400000.0
2008-01-10 10:59:00,1.66105,1.66105,1.66035,1.66045,774400000.0
2008-01-10 11:00:00,1.6604,1.66065,1.66035,1.6605,528800000.0
2008-01-10 11:01:00,1.6605,1.66085,1.66045,1.66045,535300000.0
2008-01-10 11:02:00,1.66045,1.6607,1.6602,1.66035,1534400000.0
2008-01-10 11:03:00,1.66035,1.66075,1.66025,1.66065,1045100000.0
2008-01-10 11:04:00,1.66065,1.66075,1.66055,1.66065,1007600000.0
2008-01-10 11:05:00,1.6606,1.6608,1.66055,1.66065,1156400000.0
2008-01-10 11:06:00,1.66065,1.66075,1.66055,1.66055,1286300000.0
2008-01-10 11:07:00,1.66055,1.66075,1.6604,1.6605,1259000000.0
2008-01-10 11:08:00,1.6605,1.6605,1.66005,1.66005,1085900000.0
2008-01-10 11:09:00,1.66005,1.6604,1.66005,1.66015,820100000.0
2008-01-10 11:10:00,1.66015,1.66015,1.65985,1.65995,1879400000.0
2008-01-10 11:11:00,1.66,1.66015,1.65995,1.66015,1020000000.0
2008-01-10 11:12:00,1.6601,1.66035,1.66005,1.66035,571000000.0
2008-01-10 11:13:00,1.66035,1.66075,1.66025,1.6604,620800000.0
2008-01-10 11:14:00,1.66045,1.66065,1.66025,1.66035,488000000.0
2008-01-10 11:15:00,1.66035,1.66065,1.66035,1.6605,508600000.0
2008-01-10 11:16:00,1.66055,1.661,1.6605,1.66075,1030300000.0
2008-01-10 11:17:00,1.66075,1.6608,1.66035,1.66035,937800000.0
2008-01-10 11:18:00,1.66035,1.6604,1.6601,1.66025,954000000.0
2008-01-10 11:19:00,1.66025,1.66025,1.6592,1.6593,1009900000.0
2008-01-10 11:20:00,1.6593,1.65965,1.6593,1.6595,993400000.0
2008-01-10 11:21:00,1.6595,1.6595,1.65915,1.65935,1276899999.0
2008-01-10 11:22:00,1.65925,1.65985,1.65925,1.6598,1052399999.0
2008-01-10 11:23:00,1.65975,1.65975,1.65915,1.65925,1275700000.0
2008-01-10 11:24:00,1.65925,1.65955,1.65895,1.65915,1160500000.0
2008-01-10 11:25:00,1.65915,1.65955,1.65905,1.6592,912300000.0
2008-01-10 11:26:00,1.6592,1.6596,1.65915,1.6593,950900000.0
2008-01-10 11:27:00,1.65925,1.65955,1.6589,1.6594,1425800000.0
2008-01-10 11:28:00,1.65955,1.65955,1.65885,1.6593,1175700001.0
2008-01-10 11:29:00,1.6593,1.6594,1.65855,1.6588,947600000.0
2008-01-10 11:30:00,1.6588,1.6596,1.65865,1.6592,776700000.0
2008-01-10 11:31:00,1.6592,1.65955,1.65905,1.65935,846800000.0
2008-01-10 11:32:00,1.65935,1.65965,1.6593,1.65935,906700000.0
2008-01-10 11:33:00,1.65935,1.65975,1.6591,1.65975,536700000.0
2008-01-10 11:34:00,1.65975,1.66025,1.65975,1.66015,1083200000.0
2008-01-10 11:35:00,1.6602,1.66035,1.66005,1.66015,1268700000.0
2008-01-10 11:36:00,1.66015,1.66025,1.6597,1.6597,991200000.0
2008-01-10 11:37:00,1.6597,1.6598,1.65965,1.65975,1006600000.0
2008-01-10 11:38:00,1.65975,1.66005,1.65965,1.65965,1077799999.0
2008-01-10 11:39:00,1.65965,1.65985,1.6596,1.65975,1171200000.0
2008-01-10 11:40:00,1.65985,1.66015,1.65955,1.65975,552600000.0
2008-01-10 11:41:00,1.65975,1.65995,1.6594,1.65955,511100000.0
2008-01-10 11:42:00,1.65955,1.65955,1.65935,1.6595,630400000.0
2008-01-10 11:43:00,1.6595,1.65965,1.65945,1.65965,1143600000.0
2008-01-10 11:44:00,1.65965,1.65965,1.65935,1.65955,701700000.0
2008-01-10 11:45:00,1.65955,1.65965,1.6593,1.65955,876000000.0
2008-01-10 11:46:00,1.65955,1.65975,1.6593,1.65965,556200000.0
2008-01-10 11:47:00,1.65965,1.65975,1.65855,1.65855,1072900000.0
2008-01-10 11:48:00,1.65855,1.65885,1.65855,1.65875,1146600000.0
2008-01-10 11:49:00,1.65875,1.65935,1.65835,1.65905,636900000.0
2008-01-10 11:50:00,1.65915,1.65955,1.6589,1.65945,820600000.0
2008-01-10 11:51:00,1.65945,1.65985,1.65925,1.65945,1038100000.0
2008-01-10 11:52:00,1.6594,1.65995,1.6594,1.65975,908100000.0
2008-01-10 11:53:00,1.65975,1.65975,1.65895,1.65905,958100000.0
2008-01-10 11:54:00,1.6591,1.65925,1.65875,1.659,1130900000.0
2008-01-10 11:55:00,1.65885,1.65925,1.65865,1.65915,1103400000.0
2008-01-10 11:56:00,1.6591,1.65945,1.65905,1.65935,450900000.0
2008-01-10 11:57:00,1.6592,1.65975,1.65915,1.65915,615300000.0
2008-01-10 11:58:00,1.65925,1.65945,1.6589,1.659,845100000.0
2008-01-10 11:59:00,1.65905,1.65985,1.65895,1.6595,1245200000.0
2008-01-10 12:00:00,1.6595,1.6597,1.65915,1.6592,826800000.0
2008-01-10 12:01:00,1.65915,1.65985,1.65915,1.65975,863700000.0
2008-01-10 12:02:00,1.65975,1.65975,1.65935,1.65945,814700000.0
2008-01-10 12:03:00,1.65935,1.66005,1.65925,1.66005,956600000.0
2008-01-10 12:04:00,1.65995,1.66025,1.65985,1.6601,1027400000.0
2008-01-10 12:05:00,1.6601,1.66085,1.65985,1.6608,1262400000.0
2008-01-10 12:06:00,1.66085,1.66095,1.66025,1.66025,944600000.0
2008-01-10 12:07:00,1.66025,1.66035,1.65905,1.66,862700000.0
2008-01-10 12:08:00,1.66,1.66035,1.65985,1.66005,890800000.0
2008-01-10 12:09:00,1.6601,1.66015,1.65985,1.66005,1150200000.0
2008-01-10 12:10:00,1.66005,1.66025,1.66005,1.6602,1020000000.0
2008-01-10 12:11:00,1.6602,1.6603,1.66,1.6601,907600000.0
2008-01-10 12:12:00,1.6601,1.6603,1.66005,1.66015,577800000.0
2008-01-10 12:13:00,1.66015,1.66015,1.65995,1.66,801700000.0
2008-01-10 12:14:00,1.66,1.6602,1.65975,1.6602,808900000.0
2008-01-10 12:15:00,1.6602,1.66075,1.6601,1.66075,917400000.0
2008-01-10 12:16:00,1.66075,1.66075,1.6603,1.66055,935200000.0
2008-01-10 12:17:00,1.66055,1.66075,1.66045,1.66045,1051400000.0
2008-01-10 12:18:00,1.66045,1.6605,1.66015,1.6603,1041800000.0
2008-01-10 12:19:00,1.66025,1.66055,1.66015,1.66035,696700000.0
2008-01-10 12:20:00,1.66035,1.6607,1.66015,1.66035,722500000.0
2008-01-10 12:21:00,1.66035,1.66055,1.66005,1.6605,1114800000.0
2008-01-10 12:22:00,1.6605,1.6609,1.66035,1.66065,827400000.0
2008-01-10 12:23:00,1.6607,1.6607,1.66015,1.66015,1122900000.0
2008-01-10 12:24:00,1.66015,1.66035,1.6599,1.66015,967300000.0
2008-01-10 12:25:00,1.66015,1.6602,1.6599,1.6601,1032000000.0
2008-01-10 12:26:00,1.6601,1.6603,1.65985,1.66015,970500000.0
2008-01-10 12:27:00,1.66015,1.6602,1.6595,1.65975,982400000.0
2008-01-10 12:28:00,1.65975,1.65995,1.65965,1.6598,924500000.0
2008-01-10 12:29:00,1.6598,1.6599,1.6595,1.6597,920900000.0
2008-01-10 12:30:00,1.6597,1.6597,1.65915,1.65955,1016400000.0
2008-01-10 12:31:00,1.65955,1.65955,1.6593,1.6593,836700000.0
2008-01-10 12:32:00,1.6593,1.6593,1.65895,1.65925,931400000.0
2008-01-10 12:33:00,1.65925,1.65965,1.65925,1.65955,1070900000.0
2008-01-10 12:34:00,1.65955,1.65965,1.65955,1.65955,1018600000.0
2008-01-10 12:35:00,1.65955,1.65965,1.65945,1.6596,1458500000.0
2008-01-10 12:36:00,1.6596,1.6597,1.65945,1.65965,977800000.0
2008-01-10 12:37:00,1.65965,1.65975,1.65955,1.6597,1096600000.0
2008-01-10 12:38:00,1.6597,1.6599,1.65955,1.65965,1058700000.0
2008-01-10 12:39:00,1.65965,1.6599,1.6595,1.65965,998300000.0
2008-01-10 12:40:00,1.65965,1.65975,1.65955,1.65965,1105600000.0
2008-01-10 12:41:00,1.65965,1.65975,1.6596,1.65965,890600000.0
2008-01-10 12:42:00,1.65965,1.6598,1.65965,1.6598,1019200000.0
2008-01-10 12:43:00,1.6598,1.6599,1.65955,1.65975,1214000000.0
2008-01-10 12:44:00,1.65975,1.6602,1.6596,1.6599,927000000.0
2008-01-10 12:45:00,1.6599,1.6599,1.65965,1.6598,1047000000.0
2008-01-10 12:46:00,1.6598,1.66,1.6597,1.6599,945900000.0
2008-01-10 12:47:00,1.6599,1.65995,1.65975,1.65985,1334400000.0
2008-01-10 12:48:00,1.65985,1.65985,1.65945,1.65945,981400000.0
2008-01-10 12:49:00,1.65955,1.65965,1.65915,1.65945,1049300000.0
2008-01-10 12:50:00,1.65945,1.6596,1.65925,1.65935,902300000.0
2008-01-10 12:51:00,1.65935,1.6595,1.65935,1.65945,889900000.0
2008-01-10 12:52:00,1.65945,1.6597,1.6594,1.65955,976100000.0
2008-01-10 12:53:00,1.65955,1.6597,1.6594,1.65955,1048000000.0
2008-01-10 12:54:00,1.65955,1.65985,1.65955,1.65955,1011900000.0
2008-01-10 12:55:00,1.65955,1.66,1.65945,1.66,1017700000.0
2008-01-10 12:56:00,1.66,1.66025,1.6597,1.66025,1001400000.0
2008-01-10 12:57:00,1.66025,1.6606,1.6599,1.66,895700000.0
2008-01-10 12:58:00,1.66,1.66055,1.65965,1.66055,1109100000.0
2008-01-10 12:59:00,1.66055,1.6606,1.66025,1.66025,906900000.0
2008-01-10 13:00:00,1.66025,1.6603,1.6599,1.65995,917900000.0
2008-01-10 13:01:00,1.65995,1.6602,1.6598,1.66015,1188600000.0
2008-01-10 13:02:00,1.66005,1.66035,1.66005,1.66005,978300000.0
2008-01-10 13:03:00,1.66005,1.66015,1.65995,1.66015,1544400000.0
2008-01-10 13:04:00,1.66015,1.66025,1.66005,1.6601,957900000.0
2008-01-10 13:05:00,1.66015,1.66035,1.65965,1.66015,830100000.0
2008-01-10 13:06:00,1.66005,1.66025,1.66005,1.6601,870600000.0
2008-01-10 13:07:00,1.6601,1.66015,1.65965,1.6601,1076500000.0
2008-01-10 13:08:00,1.6602,1.66025,1.66,1.66005,1480900000.0
2008-01-10 13:09:00,1.66005,1.66045,1.6599,1.6604,971400000.0
2008-01-10 13:10:00,1.6604,1.66065,1.6602,1.6605,854300000.0
2008-01-10 13:11:00,1.6605,1.66065,1.66035,1.66055,542000000.0
2008-01-10 13:12:00,1.66055,1.66115,1.66055,1.66115,818000000.0
2008-01-10 13:13:00,1.66115,1.6612,1.661,1.661,1107800000.0
2008-01-10 13:14:00,1.661,1.66135,1.66095,1.6611,965700000.0
2008-01-10 13:15:00,1.6611,1.6611,1.6608,1.66095,876700000.0
2008-01-10 13:16:00,1.661,1.661,1.6599,1.66015,1076500000.0
2008-01-10 13:17:00,1.66005,1.6605,1.65995,1.6605,1397000000.0
2008-01-10 13:18:00,1.6605,1.6605,1.6601,1.6603,784300000.0
2008-01-10 13:19:00,1.6603,1.6604,1.66005,1.6602,945900000.0
2008-01-10 13:20:00,1.6602,1.6604,1.66,1.6602,992100000.0
2008-01-10 13:21:00,1.6602,1.66045,1.6602,1.6603,1039200000.0
2008-01-10 13:22:00,1.6603,1.66045,1.66015,1.6603,1294000000.0
2008-01-10 13:23:00,1.6603,1.6605,1.6603,1.6605,1090000000.0
2008-01-10 13:24:00,1.6605,1.6605,1.66025,1.66035,1240700000.0
2008-01-10 13:25:00,1.66035,1.6605,1.66015,1.6602,949400000.0
2008-01-10 13:26:00,1.6602,1.6605,1.66005,1.66015,1387000000.0
2008-01-10 13:27:00,1.66015,1.66075,1.66005,1.66055,1261000000.0
2008-01-10 13:28:00,1.66055,1.66075,1.6604,1.6604,1047200000.0
2008-01-10 13:29:00,1.6604,1.6606,1.66015,1.66045,1299200000.0
2008-01-10 13:30:00,1.66045,1.66055,1.6604,1.6605,1008000000.0
2008-01-10 13:31:00,1.6605,1.6605,1.66025,1.6604,1342900008.0
2008-01-10 13:32:00,1.66045,1.66045,1.66025,1.66025,866700000.0
2008-01-10 13:33:00,1.6604,1.6604,1.66025,1.6604,1409900000.0
2008-01-10 13:34:00,1.6604,1.6606,1.6599,1.6603,1151300000.0
2008-01-10 13:35:00,1.6603,1.66035,1.6601,1.66025,994400000.0
2008-01-10 13:36:00,1.66025,1.6605,1.66015,1.6602,1183400000.0
2008-01-10 13:37:00,1.6602,1.66035,1.66,1.66015,930400000.0
2008-01-10 13:38:00,1.66015,1.66045,1.66015,1.66025,938500000.0
2008-01-10 13:39:00,1.66025,1.66065,1.66025,1.66035,903500000.0
2008-01-10 13:40:00,1.66035,1.66065,1.66025,1.66055,665400000.0
2008-01-10 13:41:00,1.66055,1.66055,1.66025,1.66025,869500000.0
2008-01-10 13:42:00,1.66025,1.66045,1.66015,1.6602,1157400000.0
2008-01-10 13:43:00,1.6602,1.6603,1.66015,1.6603,1031200000.0
2008-01-10 13:44:00,1.6603,1.6603,1.66,1.66005,917200000.0
2008-01-10 13:45:00,1.66005,1.6602,1.66005,1.6602,984000000.0
2008-01-10 13:46:00,1.6602,1.66055,1.65975,1.66055,905900000.0
2008-01-10 13:47:00,1.66055,1.66105,1.66025,1.6607,921100000.0
2008-01-10 13:48:00,1.6607,1.66105,1.66035,1.66085,962400000.0
2008-01-10 13:49:00,1.66085,1.66105,1.66065,1.6607,968400000.0
2008-01-10 13:50:00,1.66065,1.66065,1.6599,1.66025,1131299997.0
2008-01-10 13:51:00,1.66025,1.66045,1.66005,1.66025,1053900000.0
2008-01-10 13:52:00,1.66025,1.66035,1.66005,1.66025,998200000.0
2008-01-10 13:53:00,1.66025,1.66055,1.66015,1.66045,839500000.0
2008-01-10 13:54:00,1.66045,1.66095,1.6603,1.66075,652500000.0
2008-01-10 13:55:00,1.66075,1.66105,1.66065,1.66095,914600000.0
2008-01-10 13:56:00,1.66095,1.66155,1.66095,1.66105,890600000.0
2008-01-10 13:57:00,1.66105,1.66135,1.66075,1.66125,944100000.0
2008-01-10 13:58:00,1.66125,1.662,1.66125,1.6618,938000000.0
2008-01-10 13:59:00,1.6618,1.6619,1.66105,1.6617,646400000.0
2008-01-10 14:00:00,1.6617,1.6623,1.66125,1.66135,168500000.0
2008-01-10 14:01:00,1.6614,1.6616,1.66055,1.6608,773800000.0
2008-01-10 14:02:00,1.6608,1.66095,1.66035,1.6607,858800000.0
2008-01-10 14:03:00,1.6607,1.6609,1.6603,1.66045,956900000.0
2008-01-10 14:04:00,1.66045,1.6609,1.66045,1.6607,964800000.0
2008-01-10 14:05:00,1.6607,1.6609,1.6605,1.66055,871800000.0
2008-01-10 14:06:00,1.66065,1.6609,1.6603,1.66065,926100000.0
2008-01-10 14:07:00,1.66065,1.66095,1.66055,1.6606,1054700000.0
2008-01-10 14:08:00,1.6606,1.66075,1.66045,1.66065,1189100000.0
2008-01-10 14:09:00,1.6605,1.6612,1.6605,1.66065,1260600000.0
2008-01-10 14:10:00,1.6607,1.66135,1.66045,1.6607,931900001.0
2008-01-10 14:11:00,1.66065,1.66085,1.6605,1.6607,874400000.0
2008-01-10 14:12:00,1.66065,1.66095,1.6605,1.66095,916800000.0
2008-01-10 14:13:00,1.6609,1.66095,1.66045,1.6605,1095500000.0
2008-01-10 14:14:00,1.6605,1.6607,1.66015,1.66045,1033800000.0
2008-01-10 14:15:00,1.66045,1.6607,1.66035,1.6604,953600000.0
2008-01-10 14:16:00,1.6604,1.66065,1.66025,1.66065,953400000.0
2008-01-10 14:17:00,1.66065,1.66085,1.66055,1.66055,871400000.0
2008-01-10 14:18:00,1.66055,1.66065,1.6603,1.66045,937600000.0
2008-01-10 14:19:00,1.66055,1.66065,1.6602,1.66025,963900000.0
2008-01-10 14:20:00,1.66025,1.6604,1.66025,1.6604,912200000.0
2008-01-10 14:21:00,1.66045,1.6606,1.66025,1.6605,968300000.0
2008-01-10 14:22:00,1.6605,1.6609,1.6605,1.66065,1073700000.0
2008-01-10 14:23:00,1.66065,1.661,1.66065,1.6609,935000000.0
2008-01-10 14:24:00,1.6609,1.66095,1.66045,1.66065,984800000.0
2008-01-10 14:25:00,1.66065,1.66075,1.66055,1.66065,1006700000.0
2008-01-10 14:26:00,1.66065,1.66115,1.66065,1.66115,788200000.0
2008-01-10 14:27:00,1.66115,1.66115,1.66065,1.66065,976200000.0
2008-01-10 14:28:00,1.66065,1.6607,1.65995,1.66,1012800000.0
2008-01-10 14:29:00,1.65995,1.66005,1.65965,1.6598,938800000.0
2008-01-10 14:30:00,1.6598,1.66015,1.6598,1.6599,999900000.0
2008-01-10 14:31:00,1.6599,1.66005,1.65975,1.6599,1089300000.0
2008-01-10 14:32:00,1.6599,1.66005,1.65935,1.66005,1020300000.0
2008-01-10 14:33:00,1.66005,1.6604,1.65955,1.65955,1005600000.0
2008-01-10 14:34:00,1.65955,1.6599,1.6595,1.65975,968800000.0
2008-01-10 14:35:00,1.65965,1.6599,1.65955,1.65975,1031500000.0
2008-01-10 14:36:00,1.6598,1.6599,1.65945,1.65945,1105200000.0
2008-01-10 14:37:00,1.65945,1.66,1.65925,1.66,944900000.0
2008-01-10 14:38:00,1.66,1.66045,1.65985,1.66045,1030600000.0
2008-01-10 14:39:00,1.66045,1.6605,1.66025,1.66035,963000000.0
2008-01-10 14:40:00,1.66045,1.6607,1.66005,1.66005,1248100000.0
2008-01-10 14:41:00,1.66005,1.6604,1.65995,1.6603,1236600000.0
2008-01-10 14:42:00,1.6603,1.66065,1.65985,1.6604,936300000.0
2008-01-10 14:43:00,1.66035,1.6606,1.65995,1.66035,856300000.0
2008-01-10 14:44:00,1.6604,1.6606,1.65925,1.65925,877400000.0
2008-01-10 14:45:00,1.65925,1.66075,1.65915,1.6605,953400000.0
2008-01-10 14:46:00,1.6605,1.6606,1.65995,1.66035,973900000.0
2008-01-10 14:47:00,1.66035,1.66065,1.65995,1.66005,1016200000.0
2008-01-10 14:48:00,1.66005,1.6609,1.65995,1.6608,1115900000.0
2008-01-10 14:49:00,1.66065,1.6612,1.66045,1.6611,1150900000.0
2008-01-10 14:50:00,1.66105,1.66105,1.66055,1.6607,844800000.0
2008-01-10 14:51:00,1.6607,1.6611,1.66045,1.6605,682900000.0
2008-01-10 14:52:00,1.66045,1.66045,1.65985,1.65995,853700000.0
2008-01-10 14:53:00,1.65985,1.6602,1.6593,1.65955,984200000.0
2008-01-10 14:54:00,1.65955,1.6596,1.6586,1.6586,910400000.0
2008-01-10 14:55:00,1.6587,1.65925,1.6584,1.659,966800000.0
2008-01-10 14:56:00,1.65905,1.65955,1.65905,1.65945,975700000.0
2008-01-10 14:57:00,1.6594,1.6597,1.65925,1.65945,883200000.0
2008-01-10 14:58:00,1.65945,1.6595,1.65875,1.65875,1000200000.0
2008-01-10 14:59:00,1.6587,1.6595,1.6583,1.65895,762800000.0
2008-01-10 15:00:00,1.65895,1.6597,1.65895,1.6597,1001900000.0
2008-01-10 15:01:00,1.6597,1.66045,1.6595,1.65995,844400000.0
2008-01-10 15:02:00,1.65995,1.66035,1.65985,1.66015,1024100000.0
2008-01-10 15:03:00,1.66015,1.66055,1.66005,1.66025,903800000.0
2008-01-10 15:04:00,1.66025,1.66065,1.66015,1.6604,930400000.0
2008-01-10 15:05:00,1.6604,1.6607,1.66035,1.6607,1141200000.0
2008-01-10 15:06:00,1.66065,1.66095,1.66045,1.66065,914800000.0
2008-01-10 15:07:00,1.66075,1.66115,1.6607,1.66115,908000000.0
2008-01-10 15:08:00,1.66115,1.6614,1.6609,1.661,895600000.0
2008-01-10 15:09:00,1.661,1.661,1.66065,1.6608,955500000.0
2008-01-10 15:10:00,1.6608,1.66085,1.66045,1.66045,985000000.0
2008-01-10 15:11:00,1.66045,1.6607,1.66035,1.6607,1262200000.0
2008-01-10 15:12:00,1.6607,1.6607,1.66015,1.6606,913100000.0
2008-01-10 15:13:00,1.6606,1.6609,1.66055,1.6609,1160800000.0
2008-01-10 15:14:00,1.66085,1.6612,1.6602,1.6612,930700000.0
2008-01-10 15:15:00,1.6613,1.6613,1.66075,1.66095,1269200000.0
2008-01-10 15:16:00,1.66095,1.6614,1.66095,1.66135,929000000.0
2008-01-10 15:17:00,1.66135,1.6615,1.66125,1.66135,903200000.0
2008-01-10 15:18:00,1.66135,1.6614,1.66075,1.66075,1120900000.0
2008-01-10 15:19:00,1.66075,1.66115,1.66075,1.6609,1053200000.0
2008-01-10 15:20:00,1.661,1.6613,1.66075,1.66115,903400000.0
2008-01-10 15:21:00,1.66115,1.66115,1.6608,1.66085,876800000.0
2008-01-10 15:22:00,1.66085,1.6609,1.66055,1.66065,1258300000.0
2008-01-10 15:23:00,1.66065,1.66095,1.66055,1.66095,1031900000.0
2008-01-10 15:24:00,1.6609,1.66095,1.6607,1.6608,1149900000.0
2008-01-10 15:25:00,1.6608,1.66105,1.66065,1.66095,1152000000.0
2008-01-10 15:26:00,1.66095,1.66105,1.6607,1.66085,620100000.0
2008-01-10 15:27:00,1.66085,1.66085,1.66025,1.6606,954899999.0
2008-01-10 15:28:00,1.6606,1.6608,1.65985,1.6605,922400001.0
2008-01-10 15:29:00,1.66055,1.66065,1.66025,1.66035,840500000.0
2008-01-10 15:30:00,1.66035,1.66035,1.65915,1.66015,750700000.0
2008-01-10 15:31:00,1.66005,1.66085,1.66005,1.66075,299900000.0
2008-01-10 15:32:00,1.66085,1.66095,1.66055,1.66085,711000000.0
2008-01-10 15:33:00,1.66095,1.6614,1.66075,1.6612,244500000.0
2008-01-10 15:34:00,1.66105,1.66205,1.66085,1.6619,523900000.0
2008-01-10 15:35:00,1.6619,1.66215,1.66175,1.66195,637000000.0
2008-01-10 15:36:00,1.662,1.66205,1.66165,1.6619,478300000.0
2008-01-10 15:37:00,1.6619,1.6625,1.6619,1.662,411100000.0
2008-01-10 15:38:00,1.66205,1.66265,1.6619,1.66225,771400000.0
2008-01-10 15:39:00,1.66225,1.66255,1.66165,1.6624,868700000.0
2008-01-10 15:40:00,1.6624,1.66315,1.6615,1.66215,613800000.0
2008-01-10 15:41:00,1.66215,1.6626,1.6619,1.66245,694100000.0
2008-01-10 15:42:00,1.66245,1.66245,1.66115,1.6614,725000000.0
2008-01-10 15:43:00,1.6614,1.66175,1.66115,1.6616,962100000.0
2008-01-10 15:44:00,1.6616,1.6618,1.6612,1.66165,912800000.0
2008-01-10 15:45:00,1.66165,1.6623,1.66155,1.6618,977200001.0
2008-01-10 15:46:00,1.66175,1.6622,1.66165,1.6618,968400000.0
2008-01-10 15:47:00,1.66175,1.662,1.66165,1.6617,1177800003.0
2008-01-10 15:48:00,1.6617,1.66195,1.6613,1.66145,893700000.0
2008-01-10 15:49:00,1.6615,1.66185,1.66145,1.66165,1201099999.0
2008-01-10 15:50:00,1.66155,1.6621,1.66155,1.6618,975900000.0
2008-01-10 15:51:00,1.6617,1.66195,1.66135,1.66145,967100001.0
2008-01-10 15:52:00,1.66145,1.66155,1.6613,1.6613,933300000.0
2008-01-10 15:53:00,1.66135,1.66155,1.6612,1.66155,823900000.0
2008-01-10 15:54:00,1.6615,1.66155,1.65995,1.6602,465200000.0
2008-01-10 15:55:00,1.6602,1.6602,1.6588,1.6593,965500000.0
2008-01-10 15:56:00,1.65925,1.65945,1.6591,1.6593,1014600000.0
2008-01-10 15:57:00,1.6593,1.6593,1.65895,1.65925,910100000.0
2008-01-10 15:58:00,1.65925,1.6594,1.65885,1.6589,852200000.0
2008-01-10 15:59:00,1.6589,1.6597,1.65875,1.6597,1007900000.0
2008-01-10 16:00:00,1.6597,1.66,1.65945,1.66,964300000.0
2008-01-10 16:01:00,1.66,1.6604,1.6594,1.6595,990000000.0
2008-01-10 16:02:00,1.65945,1.6602,1.65935,1.66015,772500000.0
2008-01-10 16:03:00,1.66015,1.66015,1.65915,1.65915,992900000.0
2008-01-10 16:04:00,1.65915,1.65965,1.65875,1.65965,929000000.0
2008-01-10 16:05:00,1.65965,1.65965,1.65895,1.65895,1037500000.0
2008-01-10 16:06:00,1.65895,1.6597,1.65895,1.65965,994000000.0
2008-01-10 16:07:00,1.65965,1.6597,1.65925,1.65955,1210300000.0
2008-01-10 16:08:00,1.65965,1.6608,1.65955,1.66065,1435200000.0
2008-01-10 16:09:00,1.66065,1.66095,1.66055,1.66085,1232800000.0
2008-01-10 16:10:00,1.66085,1.6609,1.66045,1.6605,990100000.0
2008-01-10 16:11:00,1.6605,1.66065,1.66015,1.6602,1155000000.0
2008-01-10 16:12:00,1.6602,1.66075,1.66015,1.66055,1039400000.0
2008-01-10 16:13:00,1.66055,1.66085,1.66035,1.66065,1108700000.0
2008-01-10 16:14:00,1.66065,1.6612,1.66045,1.6611,846600000.0
2008-01-10 16:15:00,1.66105,1.662,1.66105,1.662,844400000.0
2008-01-10 16:16:00,1.6619,1.66215,1.66155,1.66165,602300000.0
2008-01-10 16:17:00,1.6617,1.66185,1.6615,1.66165,652400000.0
2008-01-10 16:18:00,1.66165,1.66165,1.66115,1.6615,866300000.0
2008-01-10 16:19:00,1.6615,1.6618,1.66145,1.66145,260000000.0
2008-01-10 16:20:00,1.66145,1.66175,1.66115,1.66165,764100000.0
2008-01-10 16:21:00,1.66165,1.66165,1.66135,1.66155,1248400000.0
2008-01-10 16:22:00,1.66155,1.66155,1.66125,1.66125,613600000.0
2008-01-10 16:23:00,1.66125,1.6618,1.66125,1.66175,492300000.0
2008-01-10 16:24:00,1.6618,1.66285,1.66155,1.66255,810200000.0
2008-01-10 16:25:00,1.66245,1.66255,1.6615,1.6624,710600001.0
2008-01-10 16:26:00,1.6624,1.66255,1.66175,1.66185,1007100000.0
2008-01-10 16:27:00,1.66185,1.66225,1.66165,1.66195,487300000.0
2008-01-10 16:28:00,1.66195,1.66195,1.66135,1.6618,856400000.0
2008-01-10 16:29:00,1.6618,1.6622,1.6617,1.6618,945900000.0
2008-01-10 16:30:00,1.6618,1.6622,1.6617,1.66215,892400000.0
2008-01-10 16:31:00,1.66215,1.66215,1.66175,1.66185,759400000.0
2008-01-10 16:32:00,1.66195,1.6628,1.66195,1.6628,1029800000.0
2008-01-10 16:33:00,1.6627,1.6629,1.66205,1.6625,789300000.0
2008-01-10 16:34:00,1.6626,1.6627,1.6622,1.6623,487900000.0
2008-01-10 16:35:00,1.6623,1.66305,1.66225,1.66255,1025000000.0
2008-01-10 16:36:00,1.66265,1.6629,1.66245,1.6629,769200000.0
2008-01-10 16:37:00,1.6629,1.66315,1.66235,1.66265,1049600000.0
2008-01-10 16:38:00,1.6626,1.66415,1.6626,1.66415,841200001.0
2008-01-10 16:39:00,1.66415,1.66455,1.66385,1.66425,736400000.0
2008-01-10 16:40:00,1.66425,1.66475,1.66395,1.66455,915700000.0
2008-01-10 16:41:00,1.66455,1.6648,1.66395,1.66455,728000001.0
2008-01-10 16:42:00,1.6646,1.66475,1.66425,1.66445,767300000.0
2008-01-10 16:43:00,1.6644,1.6651,1.66415,1.66475,726000000.0
2008-01-10 16:44:00,1.6647,1.66505,1.66405,1.6645,927100000.0
2008-01-10 16:45:00,1.66445,1.66515,1.66425,1.66455,852600000.0
2008-01-10 16:46:00,1.66455,1.665,1.6642,1.66465,822100001.0
2008-01-10 16:47:00,1.66465,1.6659,1.66455,1.6656,564900000.0
2008-01-10 16:48:00,1.6656,1.66565,1.66445,1.6648,1153099995.0
2008-01-10 16:49:00,1.6649,1.66505,1.6636,1.6636,954100000.0
2008-01-10 16:50:00,1.66345,1.66345,1.6622,1.66285,682500000.0
2008-01-10 16:51:00,1.66285,1.66325,1.66255,1.663,914000000.0
2008-01-10 16:52:00,1.66285,1.6629,1.66135,1.66185,844200000.0
2008-01-10 16:53:00,1.66175,1.66205,1.6614,1.6614,893700000.0
2008-01-10 16:54:00,1.6614,1.6618,1.66125,1.6618,540300000.0
2008-01-10 16:55:00,1.6618,1.66195,1.6612,1.6612,866900000.0
2008-01-10 16:56:00,1.6613,1.6616,1.6607,1.66085,1098700002.0
2008-01-10 16:57:00,1.66075,1.66165,1.66065,1.66145,1051500006.0
2008-01-10 16:58:00,1.66145,1.66175,1.66115,1.66155,786900000.0
2008-01-10 16:59:00,1.66155,1.66185,1.661,1.66165,834200000.0
2008-01-10 17:00:00,1.66165,1.66185,1.66105,1.6615,1147700000.0
2008-01-10 17:01:00,1.6615,1.66175,1.6613,1.66145,648000000.0
2008-01-10 17:02:00,1.66145,1.6622,1.66145,1.66195,989700002.0
2008-01-10 17:03:00,1.66185,1.66215,1.66155,1.6616,600700000.0
2008-01-10 17:04:00,1.6616,1.6616,1.66105,1.66125,1307599999.0
2008-01-10 17:05:00,1.66125,1.66145,1.66085,1.6609,1096800000.0
2008-01-10 17:06:00,1.66095,1.66115,1.66055,1.66065,1013200000.0
2008-01-10 17:07:00,1.66065,1.661,1.66045,1.66085,1118600004.0
2008-01-10 17:08:00,1.66075,1.66095,1.66055,1.6606,1146500000.0
2008-01-10 17:09:00,1.66065,1.66085,1.66025,1.66035,1125500000.0
2008-01-10 17:10:00,1.66035,1.66035,1.6589,1.65905,557300000.0
2008-01-10 17:11:00,1.65905,1.65965,1.65905,1.65955,681600000.0
2008-01-10 17:12:00,1.6595,1.65965,1.65865,1.65885,442800000.0
2008-01-10 17:13:00,1.6589,1.65915,1.65845,1.65845,494300000.0
2008-01-10 17:14:00,1.65845,1.65905,1.65845,1.65885,782800002.0
2008-01-10 17:15:00,1.65885,1.65945,1.65855,1.65945,667300000.0
2008-01-10 17:16:00,1.65945,1.65945,1.65875,1.65905,443000000.0
2008-01-10 17:17:00,1.659,1.65965,1.65885,1.65955,772800000.0
2008-01-10 17:18:00,1.65955,1.65955,1.65865,1.65875,564800000.0
2008-01-10 17:19:00,1.65875,1.65925,1.6584,1.65925,931400000.0
2008-01-10 17:20:00,1.65925,1.65975,1.65885,1.65905,961300000.0
2008-01-10 17:21:00,1.65915,1.6594,1.6589,1.65935,1042200000.0
2008-01-10 17:22:00,1.65935,1.6601,1.65915,1.6599,539100000.0
2008-01-10 17:23:00,1.6599,1.6599,1.6591,1.65985,757700000.0
2008-01-10 17:24:00,1.65985,1.66035,1.65985,1.66005,627700000.0
2008-01-10 17:25:00,1.66005,1.6606,1.66005,1.6604,971000000.0
2008-01-10 17:26:00,1.6604,1.6607,1.6601,1.66035,385300000.0
2008-01-10 17:27:00,1.66035,1.66095,1.66025,1.66055,451000000.0
2008-01-10 17:28:00,1.66065,1.6609,1.66015,1.66065,861100000.0
2008-01-10 17:29:00,1.6606,1.6608,1.65985,1.66005,234700000.0
2008-01-10 17:30:00,1.66005,1.66055,1.6598,1.6598,534700000.0
2008-01-10 17:31:00,1.6598,1.66035,1.6594,1.66015,560000000.0
2008-01-10 17:32:00,1.6601,1.6605,1.6598,1.66,265900000.0
2008-01-10 17:33:00,1.66,1.6602,1.65965,1.6601,204700000.0
2008-01-10 17:34:00,1.6601,1.66015,1.6597,1.65995,669200000.0
2008-01-10 17:35:00,1.65995,1.66005,1.6598,1.65995,132400000.0
2008-01-10 17:36:00,1.66005,1.6603,1.65955,1.6597,579000000.0
2008-01-10 17:37:00,1.65955,1.65975,1.65895,1.65895,133800000.0
2008-01-10 17:38:00,1.65915,1.6599,1.65905,1.6599,244400000.0
2008-01-10 17:39:00,1.6599,1.66035,1.65955,1.6602,358200000.0
2008-01-10 17:40:00,1.66035,1.6605,1.66015,1.6604,64800000.0
2008-01-10 17:41:00,1.6604,1.6605,1.66005,1.66005,161200000.0
2008-01-10 17:42:00,1.66005,1.6605,1.66005,1.6604,364200000.0
2008-01-10 17:43:00,1.6604,1.6606,1.65995,1.6601,97400000.0
2008-01-10 17:44:00,1.6601,1.6601,1.65975,1.65975,609200000.0
2008-01-10 17:45:00,1.65975,1.66025,1.65965,1.66,485900000.0
2008-01-10 17:46:00,1.66,1.66035,1.65955,1.65995,330300000.0
2008-01-10 17:47:00,1.65995,1.66045,1.65985,1.66045,216800000.0
2008-01-10 17:48:00,1.66045,1.66055,1.65965,1.65965,244000000.0
2008-01-10 17:49:00,1.65965,1.65995,1.65955,1.65955,339599997.0
2008-01-10 17:50:00,1.6596,1.6602,1.65955,1.66015,844899995.0
2008-01-10 17:51:00,1.66015,1.6602,1.65965,1.65965,426500000.0
2008-01-10 17:52:00,1.65965,1.6606,1.65955,1.66045,566000000.0
2008-01-10 17:53:00,1.66045,1.66055,1.66005,1.66015,1119000000.0
2008-01-10 17:54:00,1.66015,1.66015,1.65915,1.65935,1046200000.0
2008-01-10 17:55:00,1.65935,1.65935,1.65905,1.6592,423900000.0
2008-01-10 17:56:00,1.6592,1.6595,1.6591,1.6591,768400000.0
2008-01-10 17:57:00,1.6591,1.6591,1.65815,1.6583,1074700000.0
2008-01-10 17:58:00,1.6583,1.65845,1.65795,1.65805,1264100001.0
2008-01-10 17:59:00,1.65805,1.65935,1.65795,1.65935,952499999.0
2008-01-10 18:00:00,1.65935,1.6595,1.65925,1.6593,780400000.0
2008-01-10 18:01:00,1.6593,1.6593,1.6589,1.6591,1189900001.0
2008-01-10 18:02:00,1.6591,1.65945,1.65865,1.6594,865700000.0
2008-01-10 18:03:00,1.65945,1.65985,1.6591,1.6593,1122100000.0
2008-01-10 18:04:00,1.65935,1.65995,1.65915,1.6599,953600000.0
2008-01-10 18:05:00,1.6599,1.66005,1.65975,1.66,1053000001.0
2008-01-10 18:06:00,1.65995,1.66015,1.65945,1.65945,1637200014.0
2008-01-10 18:07:00,1.65935,1.65965,1.65925,1.6594,1290399995.0
2008-01-10 18:08:00,1.65945,1.6596,1.65915,1.6592,1411100000.0
2008-01-10 18:09:00,1.65915,1.6597,1.6591,1.65955,935900000.0
2008-01-10 18:10:00,1.6594,1.6595,1.65885,1.6591,903500000.0
2008-01-10 18:11:00,1.6591,1.6592,1.65815,1.6588,1127300000.0
2008-01-10 18:12:00,1.6588,1.65885,1.6582,1.6582,893700000.0
2008-01-10 18:13:00,1.6582,1.65845,1.6575,1.6575,1000700000.0
2008-01-10 18:14:00,1.65765,1.658,1.6573,1.65785,1102900000.0
2008-01-10 18:15:00,1.65785,1.65795,1.6568,1.6571,945199996.0
2008-01-10 18:16:00,1.6571,1.65715,1.65665,1.6571,1273500002.0
2008-01-10 18:17:00,1.65705,1.65765,1.65705,1.65755,1279000000.0
2008-01-10 18:18:00,1.65755,1.65865,1.65755,1.6583,1024500000.0
2008-01-10 18:19:00,1.6583,1.6584,1.6582,1.65835,1464700000.0
2008-01-10 18:20:00,1.65835,1.65865,1.6578,1.65815,1386599999.0
2008-01-10 18:21:00,1.65815,1.6584,1.65775,1.65805,962600002.0
2008-01-10 18:22:00,1.658,1.6586,1.65785,1.65855,1037700000.0
2008-01-10 18:23:00,1.6585,1.6585,1.65795,1.65845,853000000.0
2008-01-10 18:24:00,1.65845,1.65865,1.65835,1.65835,777800000.0
2008-01-10 18:25:00,1.65835,1.65865,1.65825,1.65845,723800000.0
2008-01-10 18:26:00,1.65845,1.65845,1.65815,1.6583,562100000.0
2008-01-10 18:27:00,1.6583,1.6583,1.65765,1.65785,1182700003.0
2008-01-10 18:28:00,1.65785,1.6581,1.65785,1.65805,1004600000.0
2008-01-10 18:29:00,1.65805,1.65815,1.6579,1.65815,657300000.0
2008-01-10 18:30:00,1.65815,1.65815,1.65755,1.6578,1113200000.0
2008-01-10 18:31:00,1.6578,1.6582,1.65775,1.6582,1165300000.0
2008-01-10 18:32:00,1.65825,1.65845,1.65805,1.65825,1142700001.0
2008-01-10 18:33:00,1.65825,1.65885,1.65825,1.6587,1088000003.0
2008-01-10 18:34:00,1.65875,1.65915,1.65865,1.65895,930700000.0
2008-01-10 18:35:00,1.65895,1.6595,1.65885,1.6592,1036700001.0
2008-01-10 18:36:00,1.65925,1.65925,1.65875,1.65875,715900000.0
2008-01-10 18:37:00,1.65875,1.65885,1.6586,1.65885,1074600000.0
2008-01-10 18:38:00,1.65885,1.65935,1.65875,1.65915,1013400000.0
2008-01-10 18:39:00,1.6591,1.65945,1.65905,1.6593,596600000.0
2008-01-10 18:40:00,1.6593,1.6597,1.6593,1.65945,1206400001.0
2008-01-10 18:41:00,1.65945,1.65945,1.65845,1.6585,1070700000.0
2008-01-10 18:42:00,1.65855,1.6587,1.65805,1.6581,821399999.0
2008-01-10 18:43:00,1.6581,1.65855,1.6581,1.65835,1454200003.0
2008-01-10 18:44:00,1.65835,1.6585,1.65825,1.6584,1272700000.0
2008-01-10 18:45:00,1.6584,1.6584,1.65805,1.65815,1522600000.0
2008-01-10 18:46:00,1.65815,1.65835,1.658,1.658,1386000001.0
2008-01-10 18:47:00,1.658,1.658,1.65765,1.65795,1101800000.0
2008-01-10 18:48:00,1.65795,1.65805,1.65745,1.6578,1032600000.0
2008-01-10 18:49:00,1.6578,1.65815,1.6578,1.658,1120400000.0
2008-01-10 18:50:00,1.658,1.65805,1.65755,1.6577,923100000.0
2008-01-10 18:51:00,1.65765,1.6578,1.65745,1.6576,1101100000.0
2008-01-10 18:52:00,1.6576,1.65765,1.6574,1.65755,1100300005.0
2008-01-10 18:53:00,1.65755,1.65765,1.65735,1.65745,1117100001.0
2008-01-10 18:54:00,1.65745,1.6576,1.65735,1.65745,1097300000.0
2008-01-10 18:55:00,1.65745,1.65785,1.65735,1.65775,1273600000.0
2008-01-10 18:56:00,1.65775,1.65785,1.65745,1.65755,767100000.0
2008-01-10 18:57:00,1.65755,1.65765,1.65735,1.65745,336600000.0
2008-01-10 18:58:00,1.65735,1.65835,1.65735,1.65795,626400000.0
2008-01-10 18:59:00,1.65785,1.65825,1.65775,1.65795,911200000.0
2008-01-10 19:00:00,1.65795,1.65815,1.65785,1.65795,525700000.0
2008-01-10 19:01:00,1.65795,1.65825,1.65775,1.65775,427800000.0
2008-01-10 19:02:00,1.65775,1.65805,1.65775,1.65805,468400000.0
2008-01-10 19:03:00,1.65805,1.65845,1.65785,1.65835,600900000.0
2008-01-10 19:04:00,1.65835,1.65845,1.65795,1.65795,619200000.0
2008-01-10 19:05:00,1.65795,1.6581,1.65785,1.65795,1531999981.0
2008-01-10 19:06:00,1.65795,1.65835,1.65775,1.65825,793200000.0
2008-01-10 19:07:00,1.65805,1.65845,1.65805,1.6582,603800000.0
2008-01-10 19:08:00,1.6582,1.6582,1.65795,1.65795,412900000.0
2008-01-10 19:09:00,1.65795,1.65815,1.65765,1.65785,707900000.0
2008-01-10 19:10:00,1.65785,1.65785,1.65745,1.65765,736800000.0
2008-01-10 19:11:00,1.6576,1.65765,1.65745,1.65755,1058600001.0
2008-01-10 19:12:00,1.65755,1.65765,1.65725,1.65745,1068399999.0
2008-01-10 19:13:00,1.65745,1.65755,1.65725,1.65745,1286200000.0
2008-01-10 19:14:00,1.65755,1.65755,1.65725,1.6575,1343899994.0
2008-01-10 19:15:00,1.65755,1.65755,1.65725,1.65725,448100000.0
2008-01-10 19:16:00,1.65725,1.65735,1.65625,1.65625,499000000.0
2008-01-10 19:17:00,1.65615,1.65615,1.65375,1.65405,486900000.0
2008-01-10 19:18:00,1.65405,1.6543,1.6523,1.6529,417700000.0
2008-01-10 19:19:00,1.6529,1.6535,1.65235,1.6532,330400000.0
2008-01-10 19:20:00,1.6532,1.65335,1.65255,1.65275,466300000.0
2008-01-10 19:21:00,1.65255,1.65255,1.6509,1.6518,720600000.0
2008-01-10 19:22:00,1.65175,1.65175,1.65085,1.65115,650459994.0
2008-01-10 19:23:00,1.65105,1.65335,1.65095,1.65325,574300004.0
2008-01-10 19:24:00,1.6533,1.65345,1.65275,1.65295,556900000.0
2008-01-10 19:25:00,1.6528,1.65345,1.65235,1.65275,377500000.0
2008-01-10 19:26:00,1.65275,1.65355,1.65255,1.65275,305300000.0
2008-01-10 19:27:00,1.6528,1.65395,1.65275,1.65355,428300000.0
2008-01-10 19:28:00,1.65355,1.65375,1.65315,1.65315,422400000.0
2008-01-10 19:29:00,1.65315,1.65425,1.65305,1.65365,376100001.0
2008-01-10 19:30:00,1.65345,1.65405,1.65285,1.65395,304500000.0
2008-01-10 19:31:00,1.65395,1.65445,1.65375,1.65435,234100000.0
2008-01-10 19:32:00,1.6541,1.65455,1.65405,1.65435,447600000.0
2008-01-10 19:33:00,1.65435,1.65475,1.65355,1.65475,1006900003.0
2008-01-10 19:34:00,1.65475,1.65485,1.6541,1.65465,404200000.0
2008-01-10 19:35:00,1.65465,1.6551,1.65395,1.65425,971699999.0
2008-01-10 19:36:00,1.65425,1.65585,1.65425,1.65445,795600000.0
2008-01-10 19:37:00,1.65445,1.65455,1.65425,1.65445,709300000.0
2008-01-10 19:38:00,1.6545,1.6549,1.6536,1.65365,597200000.0
2008-01-10 19:39:00,1.65365,1.65515,1.65345,1.65475,1112100005.0
2008-01-10 19:40:00,1.65475,1.6548,1.65435,1.65435,822200000.0
2008-01-10 19:41:00,1.65435,1.65535,1.65405,1.65465,640300001.0
2008-01-10 19:42:00,1.6545,1.65495,1.65425,1.65435,363100001.0
2008-01-10 19:43:00,1.65425,1.65495,1.65405,1.65455,584100001.0
2008-01-10 19:44:00,1.6544,1.65525,1.6542,1.65455,330699998.0
2008-01-10 19:45:00,1.65455,1.65615,1.65455,1.65555,200500000.0
2008-01-10 19:46:00,1.65555,1.65555,1.6552,1.6553,628800000.0
2008-01-10 19:47:00,1.65525,1.65545,1.65505,1.65525,827900000.0
2008-01-10 19:48:00,1.65525,1.65595,1.6552,1.65585,428700000.0
2008-01-10 19:49:00,1.65595,1.65645,1.65545,1.65625,593000000.0
2008-01-10 19:50:00,1.65625,1.65665,1.6557,1.65575,1179500002.0
2008-01-10 19:51:00,1.65575,1.65675,1.65565,1.65675,691499999.0
2008-01-10 19:52:00,1.65675,1.65685,1.65565,1.656,957900000.0
2008-01-10 19:53:00,1.656,1.65645,1.65575,1.65605,842700000.0
2008-01-10 19:54:00,1.65605,1.65605,1.65575,1.65595,780500000.0
2008-01-10 19:55:00,1.65595,1.65635,1.6557,1.6561,1178299999.0
2008-01-10 19:56:00,1.6561,1.65615,1.6552,1.65525,678100000.0
2008-01-10 19:57:00,1.65525,1.65585,1.65475,1.65505,703200000.0
2008-01-10 19:58:00,1.65505,1.65505,1.65305,1.6534,832999998.0
2008-01-10 19:59:00,1.65325,1.65435,1.65325,1.65405,733300000.0
2008-01-10 20:00:00,1.65405,1.65465,1.65405,1.65435,873200000.0
2008-01-10 20:01:00,1.65435,1.65535,1.65385,1.65385,571200000.0
2008-01-10 20:02:00,1.6538,1.65455,1.6538,1.65425,382400000.0
2008-01-10 20:03:00,1.65425,1.65445,1.65395,1.65405,525900000.0
2008-01-10 20:04:00,1.65405,1.65405,1.65285,1.65345,601699999.0
2008-01-10 20:05:00,1.65335,1.65415,1.65335,1.65415,879000001.0
2008-01-10 20:06:00,1.65405,1.65475,1.65395,1.65465,804899999.0
2008-01-10 20:07:00,1.65465,1.65475,1.65375,1.65445,473300000.0
2008-01-10 20:08:00,1.65435,1.65475,1.65405,1.65435,495700000.0
2008-01-10 20:09:00,1.65455,1.65455,1.65385,1.65385,1112000008.0
2008-01-10 20:10:00,1.65405,1.65465,1.65355,1.65435,1556100002.0
2008-01-10 20:11:00,1.65425,1.65455,1.65375,1.65415,1255299996.0
2008-01-10 20:12:00,1.65415,1.65475,1.6541,1.65475,1669999993.0
2008-01-10 20:13:00,1.65475,1.655,1.6546,1.655,1286299996.0
2008-01-10 20:14:00,1.655,1.65525,1.65455,1.65495,1009300000.0
2008-01-10 20:15:00,1.6549,1.65515,1.65465,1.65465,1119400000.0
2008-01-10 20:16:00,1.65465,1.65485,1.6545,1.65465,1028600000.0
2008-01-10 20:17:00,1.65465,1.65465,1.65405,1.65445,1070500000.0
2008-01-10 20:18:00,1.65445,1.65455,1.65415,1.65425,1079400000.0
2008-01-10 20:19:00,1.65425,1.65505,1.6542,1.6548,1125900000.0
2008-01-10 20:20:00,1.6548,1.6548,1.65415,1.6542,1104500000.0
2008-01-10 20:21:00,1.65415,1.65495,1.65415,1.6549,1151700000.0
2008-01-10 20:22:00,1.65495,1.65505,1.6548,1.655,904200000.0
2008-01-10 20:23:00,1.655,1.655,1.65465,1.6547,978600000.0
2008-01-10 20:24:00,1.65465,1.65495,1.65415,1.6542,1216200000.0
2008-01-10 20:25:00,1.6542,1.6544,1.65385,1.65405,1087600000.0
2008-01-10 20:26:00,1.65405,1.65455,1.65395,1.65425,1152700000.0
2008-01-10 20:27:00,1.65425,1.65465,1.65395,1.65395,726700000.0
2008-01-10 20:28:00,1.65395,1.65415,1.65365,1.65385,1157600000.0
2008-01-10 20:29:00,1.65385,1.65415,1.65365,1.6537,973500000.0
2008-01-10 20:30:00,1.6537,1.65405,1.65355,1.65385,962500000.0
2008-01-10 20:31:00,1.65385,1.65415,1.6536,1.6541,1180500000.0
2008-01-10 20:32:00,1.6541,1.65415,1.65395,1.65405,1424800000.0
2008-01-10 20:33:00,1.65405,1.65495,1.65395,1.65495,1453700000.0
2008-01-10 20:34:00,1.65495,1.6555,1.6544,1.65535,1314999990.0
2008-01-10 20:35:00,1.65535,1.6558,1.65505,1.6558,1157800000.0
2008-01-10 20:36:00,1.6558,1.65645,1.65565,1.65645,958700000.0
2008-01-10 20:37:00,1.65645,1.65645,1.6553,1.65565,1200500000.0
2008-01-10 20:38:00,1.65565,1.6559,1.65525,1.65535,1359100000.0
2008-01-10 20:39:00,1.65535,1.65585,1.6552,1.6554,1045700000.0
2008-01-10 20:40:00,1.6554,1.65555,1.65525,1.65535,1019600000.0
2008-01-10 20:41:00,1.65535,1.65575,1.65525,1.6555,1330900000.0
2008-01-10 20:42:00,1.65555,1.65555,1.65485,1.6551,1312899999.0
2008-01-10 20:43:00,1.6551,1.6553,1.65445,1.65475,1161500000.0
2008-01-10 20:44:00,1.65475,1.65485,1.65435,1.65465,1158499991.0
2008-01-10 20:45:00,1.65465,1.65555,1.65465,1.65545,1085400000.0
2008-01-10 20:46:00,1.65545,1.65575,1.65535,1.65565,1351699999.0
2008-01-10 20:47:00,1.65565,1.65625,1.65555,1.65575,1169400000.0
2008-01-10 20:48:00,1.6558,1.65595,1.6552,1.65575,1218400000.0
2008-01-10 20:49:00,1.65585,1.65625,1.65575,1.65595,1367800000.0
2008-01-10 20:50:00,1.65595,1.65655,1.65595,1.6565,1193900000.0
2008-01-10 20:51:00,1.65645,1.65655,1.65585,1.65645,919600000.0
2008-01-10 20:52:00,1.65645,1.65655,1.65585,1.65605,951300000.0
2008-01-10 20:53:00,1.6559,1.65655,1.65565,1.65635,748700000.0
2008-01-10 20:54:00,1.65635,1.65665,1.65615,1.65635,583700000.0
2008-01-10 20:55:00,1.65635,1.65685,1.6561,1.65655,350800000.0
2008-01-10 20:56:00,1.65665,1.65665,1.65625,1.65645,533600000.0
2008-01-10 20:57:00,1.65645,1.65675,1.65615,1.65665,253800000.0
2008-01-10 20:58:00,1.65665,1.65665,1.65525,1.65545,229700000.0
2008-01-10 20:59:00,1.65545,1.65635,1.65525,1.65555,890100003.0
2008-01-10 21:00:00,1.65555,1.65565,1.65515,1.65545,519700000.0
2008-01-10 21:01:00,1.65545,1.65545,1.65485,1.65485,1547899997.0
2008-01-10 21:02:00,1.65475,1.65505,1.6546,1.65465,1014600000.0
2008-01-10 21:03:00,1.6546,1.65535,1.6546,1.65525,1039100000.0
2008-01-10 21:04:00,1.6552,1.65545,1.6551,1.65535,751900000.0
2008-01-10 21:05:00,1.65535,1.65545,1.65475,1.65495,499700000.0
2008-01-10 21:06:00,1.65495,1.65515,1.65475,1.65475,345000000.0
2008-01-10 21:07:00,1.65485,1.65555,1.65485,1.65505,202600000.0
2008-01-10 21:08:00,1.65505,1.65525,1.65465,1.65495,543900000.0
2008-01-10 21:09:00,1.65495,1.65495,1.65465,1.65475,589300000.0
2008-01-10 21:10:00,1.65475,1.65475,1.6544,1.65455,188000000.0
2008-01-10 21:11:00,1.65455,1.65505,1.65445,1.65505,186600000.0
2008-01-10 21:12:00,1.65505,1.65515,1.6547,1.65505,485900000.0
2008-01-10 21:13:00,1.65505,1.65505,1.6549,1.65505,191200000.0
2008-01-10 21:14:00,1.65505,1.65565,1.65495,1.6555,273200000.0
2008-01-10 21:15:00,1.65565,1.65585,1.65525,1.65575,656399999.0
2008-01-10 21:16:00,1.65575,1.65575,1.65415,1.65465,792800000.0
2008-01-10 21:17:00,1.6547,1.6548,1.65335,1.6538,1544299988.0
2008-01-10 21:18:00,1.65385,1.65445,1.65355,1.65355,650000001.0
2008-01-10 21:19:00,1.65355,1.6545,1.65325,1.65385,453200000.0
2008-01-10 21:20:00,1.65385,1.65385,1.65315,1.65335,916500003.0
2008-01-10 21:21:00,1.65335,1.65425,1.6533,1.65425,1053300000.0
2008-01-10 21:22:00,1.65415,1.65425,1.65355,1.65405,1445900003.0
2008-01-10 21:23:00,1.65405,1.6541,1.654,1.65405,1134400000.0
2008-01-10 21:24:00,1.65405,1.65435,1.65385,1.65395,1059400000.0
2008-01-10 21:25:00,1.65395,1.65455,1.65395,1.6544,1251700000.0
2008-01-10 21:26:00,1.6544,1.65455,1.65375,1.65385,1209100000.0
2008-01-10 21:27:00,1.65385,1.65395,1.6535,1.6536,1537500010.0
2008-01-10 21:28:00,1.6536,1.6541,1.65355,1.6541,952600001.0
2008-01-10 21:29:00,1.6541,1.6545,1.6539,1.654,1261400001.0
2008-01-10 21:30:00,1.654,1.6541,1.6534,1.6534,994900000.0
2008-01-10 21:31:00,1.6534,1.65385,1.65335,1.65345,603900000.0
2008-01-10 21:32:00,1.65345,1.65365,1.6534,1.65355,661700013.0
2008-01-10 21:33:00,1.6536,1.65365,1.653,1.65335,934600000.0
2008-01-10 21:34:00,1.65345,1.65375,1.65315,1.65345,569500000.0
2008-01-10 21:35:00,1.65345,1.65375,1.6531,1.65335,408500000.0
2008-01-10 21:36:00,1.65335,1.65355,1.65305,1.65325,685800000.0
2008-01-10 21:37:00,1.65325,1.65375,1.65315,1.65375,185800000.0
2008-01-10 21:38:00,1.65375,1.65375,1.65285,1.6531,1002500001.0
2008-01-10 21:39:00,1.65305,1.6531,1.65295,1.65305,1170100000.0
2008-01-10 21:40:00,1.65305,1.65305,1.6523,1.65245,934200000.0
2008-01-10 21:41:00,1.65245,1.65245,1.6518,1.65205,1005500000.0
2008-01-10 21:42:00,1.65205,1.65215,1.65175,1.6521,1073300000.0
2008-01-10 21:43:00,1.65215,1.65215,1.6518,1.65195,1511400000.0
2008-01-10 21:44:00,1.65195,1.6522,1.65195,1.65205,1710100005.0
2008-01-10 21:45:00,1.65205,1.65205,1.65175,1.6518,1377200000.0
2008-01-10 21:46:00,1.6518,1.65205,1.65155,1.6517,1282600000.0
2008-01-10 21:47:00,1.6517,1.65175,1.65145,1.65175,1425299986.0
2008-01-10 21:48:00,1.65175,1.6523,1.65155,1.6522,1185900000.0
2008-01-10 21:49:00,1.65225,1.65245,1.6517,1.652,994400000.0
2008-01-10 21:50:00,1.652,1.6522,1.65155,1.65215,1542700004.0
2008-01-10 21:51:00,1.65215,1.65215,1.65155,1.65175,1465500018.0
2008-01-10 21:52:00,1.65175,1.65205,1.65165,1.6518,1210000000.0
2008-01-10 21:53:00,1.6518,1.65185,1.6514,1.65185,1004400000.0
2008-01-10 21:54:00,1.6518,1.65215,1.6518,1.65195,1393000000.0
2008-01-10 21:55:00,1.65195,1.65215,1.65175,1.65185,1334600000.0
2008-01-10 21:56:00,1.65185,1.65195,1.65155,1.65165,1461700003.0
2008-01-10 21:57:00,1.65165,1.65185,1.6511,1.6511,475000000.0
2008-01-10 21:58:00,1.6511,1.65165,1.6511,1.65135,408200000.0
2008-01-10 21:59:00,1.65135,1.65135,1.65095,1.65105,373300000.0
2008-01-10 22:00:00,1.65095,1.65095,1.65005,1.6502,1202200007.0
2008-01-10 22:01:00,1.6502,1.65065,1.6501,1.65045,1091900000.0
2008-01-10 22:02:00,1.65045,1.65065,1.65025,1.6505,1293800000.0
2008-01-10 22:03:00,1.6505,1.65065,1.65035,1.6505,1072500000.0
2008-01-10 22:04:00,1.6505,1.65065,1.65015,1.6505,1019700000.0
2008-01-10 22:05:00,1.6505,1.65115,1.65045,1.65105,1097000000.0
2008-01-10 22:06:00,1.65095,1.65145,1.65065,1.65145,1376600000.0
2008-01-10 22:07:00,1.65145,1.65195,1.65125,1.6514,1339000000.0
2008-01-10 22:08:00,1.6514,1.65165,1.6511,1.65165,1264700002.0
2008-01-10 22:09:00,1.65165,1.65165,1.65085,1.65095,1263300000.0
2008-01-10 22:10:00,1.65115,1.6512,1.65025,1.65025,1145200000.0
2008-01-10 22:11:00,1.6503,1.65085,1.6503,1.6505,1290600000.0
2008-01-10 22:12:00,1.6505,1.6507,1.65025,1.65065,787300000.0
2008-01-10 22:13:00,1.65055,1.65065,1.65025,1.65025,1362200000.0
2008-01-10 22:14:00,1.65025,1.65025,1.64995,1.64995,1041800000.0
2008-01-10 22:15:00,1.64995,1.65035,1.64995,1.65015,1292400000.0
2008-01-10 22:16:00,1.6502,1.65055,1.64985,1.65015,666100000.0
2008-01-10 22:17:00,1.65015,1.65045,1.6501,1.65025,285600000.0
2008-01-10 22:18:00,1.65025,1.65085,1.65015,1.65045,431700000.0
2008-01-10 22:19:00,1.65045,1.65045,1.65025,1.65045,261600000.0
2008-01-10 22:20:00,1.65045,1.65045,1.64925,1.6496,376800000.0
2008-01-10 22:21:00,1.6496,1.64965,1.64875,1.64875,1372499999.0
2008-01-10 22:22:00,1.64875,1.64935,1.64875,1.64935,1261900000.0
2008-01-10 22:23:00,1.64935,1.64975,1.64925,1.64945,402400000.0
2008-01-10 22:24:00,1.64945,1.64965,1.64935,1.64955,341600000.0
2008-01-10 22:25:00,1.64955,1.64965,1.64935,1.64955,365800000.0
2008-01-10 22:26:00,1.64955,1.64965,1.64945,1.64945,196000000.0
2008-01-10 22:27:00,1.64945,1.64945,1.64845,1.64865,872000000.0
2008-01-10 22:28:00,1.64875,1.64895,1.6486,1.6486,1046200000.0
2008-01-10 22:29:00,1.64865,1.64885,1.64795,1.64795,748699999.0
2008-01-10 22:30:00,1.64795,1.64845,1.64765,1.64775,1422699991.0
2008-01-10 22:31:00,1.64775,1.6485,1.64775,1.64835,1447200002.0
2008-01-10 22:32:00,1.64835,1.64845,1.64795,1.64845,1711500000.0
2008-01-10 22:33:00,1.64845,1.6486,1.64815,1.64845,1240200000.0
2008-01-10 22:34:00,1.64825,1.6489,1.64825,1.64855,1111700000.0
2008-01-10 22:35:00,1.64855,1.6487,1.6484,1.64855,957800000.0
2008-01-10 22:36:00,1.64855,1.649,1.64855,1.64885,988500001.0
2008-01-10 22:37:00,1.6489,1.64935,1.64865,1.6492,1573200004.0
2008-01-10 22:38:00,1.64915,1.64955,1.64865,1.64875,979900000.0
2008-01-10 22:39:00,1.64875,1.64895,1.64865,1.64865,894100000.0
2008-01-10 22:40:00,1.64865,1.64905,1.64825,1.64835,290000000.0
2008-01-10 22:41:00,1.64835,1.64845,1.64815,1.64815,1159699995.0
2008-01-10 22:42:00,1.64815,1.64875,1.64805,1.64835,1398899999.0
2008-01-10 22:43:00,1.64835,1.64915,1.64835,1.64885,1346800000.0
2008-01-10 22:44:00,1.64885,1.64955,1.64885,1.64955,1291299999.0
2008-01-10 22:45:00,1.64955,1.65015,1.64945,1.65005,1232500000.0
2008-01-10 22:46:00,1.65005,1.65025,1.64985,1.65015,1232800000.0
2008-01-10 22:47:00,1.65015,1.6502,1.64955,1.6496,1302300000.0
2008-01-10 22:48:00,1.6496,1.64975,1.64935,1.6496,1565600000.0
2008-01-10 22:49:00,1.6496,1.65,1.6495,1.64955,1434500000.0
2008-01-10 22:50:00,1.64955,1.6497,1.64945,1.64955,664200000.0
2008-01-10 22:51:00,1.64945,1.65015,1.6494,1.65015,853500000.0
2008-01-10 22:52:00,1.65015,1.65045,1.65015,1.65025,830800000.0
2008-01-10 22:53:00,1.65025,1.65035,1.64995,1.65015,693300000.0
2008-01-10 22:54:00,1.65015,1.65035,1.65015,1.65025,682800000.0
2008-01-10 22:55:00,1.65025,1.65075,1.65025,1.65055,259600000.0
2008-01-10 22:56:00,1.65055,1.65155,1.65055,1.65145,412800000.0
2008-01-10 22:57:00,1.65135,1.65165,1.65115,1.6515,853400000.0
2008-01-10 22:58:00,1.6515,1.6515,1.65035,1.6504,1175200000.0
2008-01-10 22:59:00,1.6504,1.65095,1.6504,1.65095,1221700000.0
2008-01-10 23:00:00,1.65095,1.65115,1.65095,1.65095,1593900000.0
2008-01-10 23:01:00,1.65095,1.65165,1.65095,1.65125,1248700000.0
2008-01-10 23:02:00,1.65125,1.65125,1.65075,1.65095,721000000.0
2008-01-10 23:03:00,1.65095,1.65135,1.65075,1.65135,92700000.0
2008-01-10 23:04:00,1.65135,1.65135,1.65075,1.65105,143300000.0
2008-01-10 23:05:00,1.65105,1.65115,1.65075,1.65115,201000000.0
2008-01-10 23:06:00,1.65115,1.65125,1.65095,1.65115,191200000.0
2008-01-10 23:07:00,1.65115,1.65135,1.65095,1.65115,529100000.0
2008-01-10 23:08:00,1.65125,1.65145,1.65115,1.65145,205600000.0
2008-01-10 23:09:00,1.65145,1.65175,1.65125,1.65165,281200000.0
2008-01-10 23:10:00,1.65165,1.65165,1.65125,1.65165,775400000.0
2008-01-10 23:11:00,1.65175,1.65195,1.65155,1.65185,589400000.0
2008-01-10 23:12:00,1.65175,1.65195,1.65155,1.65165,827100000.0
2008-01-10 23:13:00,1.65165,1.65215,1.65155,1.65195,948000000.0
2008-01-10 23:14:00,1.65195,1.65245,1.65195,1.65195,342700000.0
2008-01-10 23:15:00,1.65195,1.65225,1.6519,1.65215,909700000.0
2008-01-10 23:16:00,1.65215,1.6524,1.65215,1.6524,763200000.0
2008-01-10 23:17:00,1.6524,1.65255,1.65225,1.65225,181600000.0
2008-01-10 23:18:00,1.65225,1.65265,1.65205,1.65265,618800000.0
2008-01-10 23:19:00,1.65265,1.65295,1.65215,1.65255,267500000.0
2008-01-10 23:20:00,1.65255,1.65275,1.65255,1.65265,202400000.0
2008-01-10 23:21:00,1.65265,1.65265,1.65235,1.65255,223200000.0
2008-01-10 23:22:00,1.65255,1.65285,1.65235,1.65265,752100000.0
2008-01-10 23:23:00,1.65275,1.65295,1.65265,1.65265,1305100000.0
2008-01-10 23:24:00,1.65265,1.65275,1.65255,1.65275,1327700001.0
2008-01-10 23:25:00,1.65275,1.65275,1.65265,1.65265,1302000000.0
2008-01-10 23:26:00,1.6533,1.6535,1.6531,1.6531,783900000.0
2008-01-10 23:27:00,1.65245,1.65275,1.6524,1.65255,783900000.0
2008-01-10 23:28:00,1.65255,1.65255,1.6522,1.6523,1678600000.0
2008-01-10 23:29:00,1.6523,1.65255,1.6521,1.65245,1744000001.0
2008-01-10 23:30:00,1.6524,1.65245,1.65185,1.65195,1299000001.0
2008-01-10 23:31:00,1.65195,1.65205,1.65185,1.65205,1142800000.0
2008-01-10 23:32:00,1.65195,1.65245,1.65195,1.65225,1387400000.0
2008-01-10 23:33:00,1.65225,1.65245,1.65225,1.65245,1643200000.0
2008-01-10 23:34:00,1.65235,1.65265,1.65235,1.65245,1205000000.0
2008-01-10 23:35:00,1.65245,1.65265,1.65235,1.65255,1624699963.0
2008-01-10 23:36:00,1.65255,1.65255,1.65205,1.65225,1284399998.0
2008-01-10 23:37:00,1.65225,1.6525,1.65225,1.6525,661000000.0
2008-01-10 23:38:00,1.6525,1.6525,1.65195,1.652,1596800028.0
2008-01-10 23:39:00,1.652,1.65215,1.65125,1.65215,642300000.0
2008-01-10 23:40:00,1.65215,1.65255,1.65205,1.65245,630200000.0
2008-01-10 23:41:00,1.65245,1.65255,1.65215,1.65235,1104999997.0
2008-01-10 23:42:00,1.65235,1.65275,1.65235,1.65275,796599999.0
2008-01-10 23:43:00,1.65275,1.65285,1.65255,1.65285,687200000.0
2008-01-10 23:44:00,1.65265,1.65295,1.65265,1.65275,220900000.0
2008-01-10 23:45:00,1.65275,1.65295,1.65265,1.65275,336000000.0
2008-01-10 23:46:00,1.65295,1.65295,1.65265,1.65285,180700000.0
2008-01-10 23:47:00,1.65285,1.65285,1.65245,1.65275,1048000001.0
2008-01-10 23:48:00,1.65265,1.65285,1.65255,1.65285,1707700021.0
2008-01-10 23:49:00,1.65285,1.65345,1.65275,1.65335,628400000.0
2008-01-10 23:50:00,1.65335,1.6539,1.65335,1.6539,533600000.0
2008-01-10 23:51:00,1.6539,1.65425,1.65375,1.65385,886200000.0
2008-01-10 23:52:00,1.65385,1.65425,1.65375,1.65405,989300000.0
2008-01-10 23:53:00,1.65405,1.6542,1.6537,1.6537,937300000.0
2008-01-10 23:54:00,1.6537,1.6537,1.65335,1.65365,744400000.0
2008-01-10 23:55:00,1.65365,1.6537,1.65345,1.6536,382800000.0
2008-01-10 23:56:00,1.6536,1.6538,1.6536,1.6536,552800000.0
2008-01-10 23:57:00,1.6536,1.6536,1.6528,1.6528,802699993.0
2008-01-10 23:58:00,1.6529,1.653,1.6525,1.6527,1580599964.0
2008-01-10 23:59:00,1.6527,1.6529,1.6525,1.6526,1451600000.0
2008-01-11 00:00:00,1.6526,1.6526,1.6523,1.6525,1462900000.0
2008-01-11 00:01:00,1.6525,1.6527,1.6522,1.6527,1394500000.0
2008-01-11 00:02:00,1.6527,1.6527,1.6521,1.6524,1110800000.0
2008-01-11 00:03:00,1.6524,1.6525,1.6522,1.6522,1663200000.0
2008-01-11 00:04:00,1.6522,1.6525,1.6522,1.6525,1237000000.0
2008-01-11 00:05:00,1.6525,1.6526,1.6523,1.6525,1824200000.0
2008-01-11 00:06:00,1.6525,1.653,1.65185,1.6528,1377700000.0
2008-01-11 00:07:00,1.6528,1.653,1.6523,1.653,1875200000.0
2008-01-11 00:08:00,1.6531,1.6535,1.65255,1.6532,883200000.0
2008-01-11 00:09:00,1.6532,1.6533,1.65235,1.653,1170000000.0
2008-01-11 00:10:00,1.653,1.6531,1.6525,1.6528,713300000.0
2008-01-11 00:11:00,1.6528,1.6529,1.6526,1.6527,714800000.0
2008-01-11 00:12:00,1.6527,1.653,1.6527,1.6529,818000000.0
2008-01-11 00:13:00,1.6529,1.6532,1.6529,1.6531,399200000.0
2008-01-11 00:14:00,1.6531,1.6534,1.6528,1.6534,206300000.0
2008-01-11 00:15:00,1.6534,1.6534,1.65295,1.65295,139000000.0
2008-01-11 00:16:00,1.65295,1.6532,1.65295,1.6532,363100000.0
2008-01-11 00:17:00,1.6532,1.6535,1.6531,1.6532,203400000.0
2008-01-11 00:18:00,1.6532,1.6539,1.653,1.6538,423500000.0
2008-01-11 00:19:00,1.6538,1.6542,1.6535,1.654,263100000.0
2008-01-11 00:20:00,1.6539,1.654,1.6538,1.6539,257700000.0
2008-01-11 00:21:00,1.654,1.654,1.6535,1.6536,345600000.0
2008-01-11 00:22:00,1.6536,1.6536,1.65275,1.653,723000000.0
2008-01-11 00:23:00,1.653,1.653,1.65275,1.6528,411400000.0
2008-01-11 00:24:00,1.65275,1.6531,1.6522,1.6529,555600000.0
2008-01-11 00:25:00,1.6529,1.6536,1.6528,1.6534,279900000.0
2008-01-11 00:26:00,1.6534,1.6536,1.6533,1.6534,1007400000.0
2008-01-11 00:27:00,1.6534,1.6536,1.6534,1.6534,125600000.0
2008-01-11 00:28:00,1.6534,1.6534,1.653,1.6534,663900000.0
2008-01-11 00:29:00,1.6534,1.6536,1.6531,1.6534,403000000.0
2008-01-11 00:30:00,1.6534,1.6535,1.6533,1.6534,223900000.0
2008-01-11 00:31:00,1.6534,1.6534,1.653,1.6534,127300000.0
2008-01-11 00:32:00,1.6534,1.6537,1.6534,1.6537,117000000.0
2008-01-11 00:33:00,1.6537,1.654,1.6534,1.6536,137300000.0
2008-01-11 00:34:00,1.6536,1.6536,1.6534,1.6534,155700000.0
2008-01-11 00:35:00,1.6534,1.6534,1.65305,1.6534,552000000.0
2008-01-11 00:36:00,1.6534,1.6534,1.65295,1.6534,182300000.0
2008-01-11 00:37:00,1.6534,1.6536,1.6533,1.6534,238400000.0
2008-01-11 00:38:00,1.6534,1.6534,1.65285,1.6534,191800000.0
2008-01-11 00:39:00,1.6534,1.6534,1.6533,1.6533,216400000.0
2008-01-11 00:40:00,1.6533,1.6535,1.6531,1.6535,161600000.0
2008-01-11 00:41:00,1.6535,1.6538,1.6529,1.6538,241400000.0
2008-01-11 00:42:00,1.6537,1.6539,1.6532,1.6539,310800000.0
2008-01-11 00:43:00,1.6539,1.6542,1.65355,1.6542,84000000.0
2008-01-11 00:44:00,1.6542,1.6542,1.6539,1.6539,171700000.0
2008-01-11 00:45:00,1.654,1.6544,1.6539,1.6544,299000000.0
2008-01-11 00:46:00,1.6544,1.6546,1.6544,1.6546,166000000.0
2008-01-11 00:47:00,1.6546,1.6547,1.6543,1.6545,187000000.0
2008-01-11 00:48:00,1.6545,1.6548,1.6541,1.6541,329400000.0
2008-01-11 00:49:00,1.6541,1.6548,1.654,1.6546,240300000.0
2008-01-11 00:50:00,1.6546,1.6548,1.65435,1.6547,652000000.0
2008-01-11 00:51:00,1.6547,1.6548,1.6545,1.6547,1225100000.0
2008-01-11 00:52:00,1.6547,1.6548,1.6544,1.6546,1072800000.0
2008-01-11 00:53:00,1.6546,1.6546,1.6544,1.6546,71700000.0
2008-01-11 00:54:00,1.6546,1.6546,1.6544,1.6544,289200000.0
2008-01-11 00:55:00,1.6544,1.6549,1.6542,1.6547,168700000.0
2008-01-11 00:56:00,1.6547,1.65475,1.6544,1.6544,144900000.0
2008-01-11 00:57:00,1.6547,1.6547,1.654,1.6546,213400000.0
2008-01-11 00:58:00,1.6546,1.655,1.6546,1.655,120200000.0
2008-01-11 00:59:00,1.655,1.6553,1.6549,1.65515,144900000.0
2008-01-11 01:00:00,1.6552,1.6554,1.6547,1.6547,356900000.0
2008-01-11 01:01:00,1.6548,1.6549,1.654,1.654,181600000.0
2008-01-11 01:02:00,1.654,1.6546,1.654,1.6545,423300000.0
2008-01-11 01:03:00,1.6545,1.6546,1.654,1.6546,261200000.0
2008-01-11 01:04:00,1.6546,1.6547,1.6543,1.6547,338800000.0
2008-01-11 01:05:00,1.6547,1.655,1.6546,1.6548,224500000.0
2008-01-11 01:06:00,1.6548,1.6548,1.6546,1.6547,184000000.0
2008-01-11 01:07:00,1.6547,1.6549,1.6546,1.6547,241100000.0
2008-01-11 01:08:00,1.6548,1.655,1.6544,1.6548,313800000.0
2008-01-11 01:09:00,1.6547,1.655,1.6546,1.6548,314300000.0
2008-01-11 01:10:00,1.6547,1.6549,1.6547,1.6547,394200000.0
2008-01-11 01:11:00,1.6547,1.6548,1.6543,1.6545,491600000.0
2008-01-11 01:12:00,1.6548,1.6549,1.6544,1.6546,412600000.0
2008-01-11 01:13:00,1.6546,1.6547,1.6544,1.6545,282300000.0
2008-01-11 01:14:00,1.6545,1.6546,1.654,1.6542,327800000.0
2008-01-11 01:15:00,1.6543,1.6544,1.65385,1.65395,278500000.0
2008-01-11 01:16:00,1.65395,1.65435,1.65385,1.65405,325000000.0
2008-01-11 01:17:00,1.65415,1.65415,1.6538,1.65405,245100000.0
2008-01-11 01:18:00,1.65405,1.65405,1.65375,1.65395,303700000.0
2008-01-11 01:19:00,1.65395,1.65405,1.65345,1.65355,388300000.0
2008-01-11 01:20:00,1.65355,1.65355,1.65335,1.65335,381400000.0
2008-01-11 01:21:00,1.65335,1.65385,1.65335,1.65385,345800000.0
2008-01-11 01:22:00,1.65385,1.65415,1.65375,1.65415,466900000.0
2008-01-11 01:23:00,1.65415,1.65455,1.6541,1.65435,462600000.0
2008-01-11 01:24:00,1.65435,1.65435,1.65385,1.65405,854900000.0
2008-01-11 01:25:00,1.65415,1.65415,1.65375,1.65385,364800000.0
2008-01-11 01:26:00,1.65385,1.6539,1.6536,1.6536,303500000.0
2008-01-11 01:27:00,1.65365,1.65375,1.6534,1.65375,1123200000.0
2008-01-11 01:28:00,1.65375,1.65395,1.65365,1.65385,467500000.0
2008-01-11 01:29:00,1.65385,1.65425,1.6538,1.65405,751700000.0
2008-01-11 01:30:00,1.65405,1.65525,1.65395,1.65505,529700000.0
2008-01-11 01:31:00,1.65505,1.65535,1.65495,1.65505,462500000.0
2008-01-11 01:32:00,1.65505,1.65505,1.65475,1.65475,319700000.0
2008-01-11 01:33:00,1.65475,1.65525,1.65475,1.65515,628600000.0
2008-01-11 01:34:00,1.65515,1.65525,1.65505,1.65515,455800000.0
2008-01-11 01:35:00,1.65515,1.65535,1.65505,1.65535,569600000.0
2008-01-11 01:36:00,1.65535,1.65535,1.65485,1.65495,367600000.0
2008-01-11 01:37:00,1.65495,1.65525,1.65485,1.65495,466400000.0
2008-01-11 01:38:00,1.65495,1.65525,1.65485,1.65515,811700000.0
2008-01-11 01:39:00,1.65515,1.65525,1.65495,1.65505,564600000.0
2008-01-11 01:40:00,1.65505,1.65525,1.65485,1.65495,379200000.0
2008-01-11 01:41:00,1.65495,1.65505,1.65465,1.6547,407500000.0
2008-01-11 01:42:00,1.6547,1.65485,1.6545,1.6545,1215000000.0
2008-01-11 01:43:00,1.65455,1.65455,1.65415,1.65425,753200000.0
2008-01-11 01:44:00,1.65425,1.6543,1.65405,1.6541,176700000.0
2008-01-11 01:45:00,1.6541,1.6543,1.654,1.6541,551800000.0
2008-01-11 01:46:00,1.6541,1.65445,1.6541,1.65445,739800000.0
2008-01-11 01:47:00,1.65445,1.65445,1.65395,1.65415,512200000.0
2008-01-11 01:48:00,1.65425,1.65425,1.65395,1.6541,721700000.0
2008-01-11 01:49:00,1.65405,1.65405,1.65385,1.65395,693800000.0
2008-01-11 01:50:00,1.65395,1.65435,1.65395,1.65435,435600000.0
2008-01-11 01:51:00,1.65435,1.65465,1.65435,1.65455,121800000.0
2008-01-11 01:52:00,1.65455,1.65455,1.65395,1.65395,498500000.0
2008-01-11 01:53:00,1.65395,1.65425,1.65345,1.65375,705000000.0
2008-01-11 01:54:00,1.65365,1.65395,1.65345,1.65375,255500000.0
2008-01-11 01:55:00,1.65375,1.65425,1.65365,1.65405,258600000.0
2008-01-11 01:56:00,1.65405,1.65425,1.65385,1.65395,234400000.0
2008-01-11 01:57:00,1.65395,1.65425,1.65385,1.65405,474200000.0
2008-01-11 01:58:00,1.65415,1.65425,1.65405,1.65415,414400000.0
2008-01-11 01:59:00,1.65415,1.65425,1.654,1.6542,334500000.0
2008-01-11 02:00:00,1.6542,1.65495,1.65415,1.65465,372500000.0
2008-01-11 02:01:00,1.65465,1.65475,1.65435,1.65465,345400000.0
2008-01-11 02:02:00,1.65465,1.65465,1.6543,1.65445,336000000.0
2008-01-11 02:03:00,1.65445,1.65465,1.65445,1.65455,231700000.0
2008-01-11 02:04:00,1.65455,1.65485,1.65435,1.65465,592900000.0
2008-01-11 02:05:00,1.65465,1.65475,1.65465,1.65465,390400000.0
2008-01-11 02:06:00,1.65465,1.65485,1.65455,1.65485,346900000.0
2008-01-11 02:07:00,1.65485,1.65525,1.65475,1.65505,277200000.0
2008-01-11 02:08:00,1.65505,1.65535,1.65495,1.65495,550900000.0
2008-01-11 02:09:00,1.65495,1.65515,1.65495,1.65505,516600000.0
2008-01-11 02:10:00,1.65495,1.6551,1.65495,1.6551,181400000.0
2008-01-11 02:11:00,1.6548,1.65525,1.6548,1.65525,345600000.0
2008-01-11 02:12:00,1.65525,1.65585,1.65515,1.65565,318700000.0
2008-01-11 02:13:00,1.65565,1.65575,1.65495,1.65495,411200000.0
2008-01-11 02:14:00,1.65495,1.65555,1.65495,1.65525,421300000.0
2008-01-11 02:15:00,1.65525,1.65545,1.65515,1.65525,207500000.0
2008-01-11 02:16:00,1.65525,1.65575,1.65525,1.65565,212100000.0
2008-01-11 02:17:00,1.65565,1.65595,1.65535,1.65595,370700000.0
2008-01-11 02:18:00,1.65595,1.65595,1.65565,1.65585,171600000.0
2008-01-11 02:19:00,1.65585,1.65595,1.65545,1.65565,626100000.0
2008-01-11 02:20:00,1.65565,1.65585,1.65565,1.65565,216200000.0
2008-01-11 02:21:00,1.65565,1.65585,1.6554,1.65555,413600000.0
2008-01-11 02:22:00,1.65555,1.65595,1.65555,1.65575,171300000.0
2008-01-11 02:23:00,1.65575,1.65585,1.65545,1.65575,402900000.0
2008-01-11 02:24:00,1.65575,1.65585,1.65555,1.6556,475900000.0
2008-01-11 02:25:00,1.6556,1.65585,1.65555,1.65565,522400000.0
2008-01-11 02:26:00,1.65565,1.65585,1.65545,1.65565,281600000.0
2008-01-11 02:27:00,1.65565,1.65585,1.65525,1.65555,438900000.0
2008-01-11 02:28:00,1.65565,1.65565,1.65515,1.65515,436200000.0
2008-01-11 02:29:00,1.65515,1.65555,1.6551,1.6555,552800000.0
2008-01-11 02:30:00,1.65555,1.65575,1.65525,1.65545,303400000.0
2008-01-11 02:31:00,1.65545,1.65545,1.65515,1.65525,304500000.0
2008-01-11 02:32:00,1.65525,1.65555,1.6552,1.65535,361400000.0
2008-01-11 02:33:00,1.65535,1.65545,1.65495,1.65505,827800000.0
2008-01-11 02:34:00,1.65505,1.65535,1.65465,1.65485,631700000.0
2008-01-11 02:35:00,1.65485,1.65495,1.65465,1.65475,688100000.0
2008-01-11 02:36:00,1.65475,1.65515,1.65475,1.65495,359200000.0
2008-01-11 02:37:00,1.65495,1.65515,1.65485,1.65495,317500000.0
2008-01-11 02:38:00,1.65495,1.65515,1.65495,1.65515,880400000.0
2008-01-11 02:39:00,1.65515,1.65525,1.655,1.65515,717600000.0
2008-01-11 02:40:00,1.6551,1.65515,1.65485,1.65495,927700000.0
2008-01-11 02:41:00,1.65495,1.65525,1.65495,1.65515,356700000.0
2008-01-11 02:42:00,1.65505,1.65535,1.65485,1.65525,896600000.0
2008-01-11 02:43:00,1.65525,1.65535,1.655,1.65515,474000000.0
2008-01-11 02:44:00,1.65525,1.65535,1.6552,1.65525,101000000.0
2008-01-11 02:45:00,1.65525,1.65545,1.65515,1.65525,319200000.0
2008-01-11 02:46:00,1.65525,1.65525,1.65505,1.65515,555800000.0
2008-01-11 02:47:00,1.65515,1.65525,1.65495,1.65495,296900000.0
2008-01-11 02:48:00,1.65515,1.65515,1.65485,1.65485,182300000.0
2008-01-11 02:49:00,1.6549,1.65505,1.65475,1.65485,231600000.0
2008-01-11 02:50:00,1.65485,1.6549,1.6546,1.65485,435000000.0
2008-01-11 02:51:00,1.65485,1.65495,1.65465,1.65475,489700000.0
2008-01-11 02:52:00,1.65475,1.65505,1.65475,1.6549,438200000.0
2008-01-11 02:53:00,1.6549,1.65495,1.65475,1.65475,562000000.0
2008-01-11 02:54:00,1.65475,1.65495,1.65435,1.65435,368200000.0
2008-01-11 02:55:00,1.65435,1.65495,1.65435,1.65485,365600000.0
2008-01-11 02:56:00,1.65485,1.65485,1.65425,1.65425,296700000.0
2008-01-11 02:57:00,1.65435,1.65445,1.6539,1.6542,422700007.0
2008-01-11 02:58:00,1.6542,1.65445,1.65405,1.65405,341000000.0
2008-01-11 02:59:00,1.65405,1.65415,1.65295,1.6535,898600000.0
2008-01-11 03:00:00,1.6535,1.6535,1.6528,1.65335,1384700000.0
2008-01-11 03:01:00,1.65305,1.65345,1.65285,1.65305,699600000.0
2008-01-11 03:02:00,1.65305,1.65315,1.65225,1.65265,323600000.0
2008-01-11 03:03:00,1.65265,1.65305,1.65265,1.65285,899300000.0
2008-01-11 03:04:00,1.65285,1.65315,1.65265,1.65305,560500000.0
2008-01-11 03:05:00,1.65305,1.65315,1.65285,1.65295,985700000.0
2008-01-11 03:06:00,1.65305,1.65335,1.65275,1.65285,1183400000.0
2008-01-11 03:07:00,1.65295,1.65295,1.65205,1.65205,1055300000.0
2008-01-11 03:08:00,1.65205,1.65255,1.65165,1.65165,718800000.0
2008-01-11 03:09:00,1.65165,1.65265,1.65145,1.65255,360800000.0
2008-01-11 03:10:00,1.65255,1.65305,1.65215,1.65215,675800000.0
2008-01-11 03:11:00,1.65215,1.65215,1.65155,1.65165,255500000.0
2008-01-11 03:12:00,1.65165,1.65175,1.6506,1.65065,983100000.0
2008-01-11 03:13:00,1.65055,1.65075,1.65025,1.6503,611000000.0
2008-01-11 03:14:00,1.65035,1.65085,1.65005,1.65065,891000001.0
2008-01-11 03:15:00,1.65065,1.65065,1.65025,1.65055,674500000.0
2008-01-11 03:16:00,1.65045,1.65085,1.6504,1.65085,465400000.0
2008-01-11 03:17:00,1.65085,1.65085,1.65055,1.65075,671200000.0
2008-01-11 03:18:00,1.65075,1.65115,1.65065,1.65095,797300000.0
2008-01-11 03:19:00,1.65095,1.65135,1.6509,1.6512,541900000.0
2008-01-11 03:20:00,1.6512,1.65145,1.65095,1.65105,316200000.0
2008-01-11 03:21:00,1.65105,1.65125,1.65095,1.65105,184100000.0
2008-01-11 03:22:00,1.65105,1.65105,1.65065,1.6508,766200000.0
2008-01-11 03:23:00,1.6508,1.65085,1.65065,1.65065,203200000.0
2008-01-11 03:24:00,1.65065,1.65125,1.65055,1.65105,195600000.0
2008-01-11 03:25:00,1.65105,1.65125,1.65085,1.65105,249300000.0
2008-01-11 03:26:00,1.65105,1.65135,1.65095,1.65105,345300000.0
2008-01-11 03:27:00,1.65095,1.65115,1.65055,1.65065,215300000.0
2008-01-11 03:28:00,1.65075,1.65105,1.65075,1.65095,223000000.0
2008-01-11 03:29:00,1.65085,1.65105,1.65075,1.65095,374400000.0
2008-01-11 03:30:00,1.65095,1.65095,1.64955,1.65015,441800000.0
2008-01-11 03:31:00,1.65015,1.65085,1.65005,1.65065,418700000.0
2008-01-11 03:32:00,1.6508,1.65085,1.65035,1.6504,224700000.0
2008-01-11 03:33:00,1.6504,1.65055,1.65025,1.65055,214900000.0
2008-01-11 03:34:00,1.65055,1.6506,1.65025,1.65045,262800000.0
2008-01-11 03:35:00,1.65045,1.65065,1.65035,1.6506,103000000.0
2008-01-11 03:36:00,1.6506,1.6506,1.65045,1.6506,996600000.0
2008-01-11 03:37:00,1.6506,1.65065,1.6503,1.65045,1251300000.0
2008-01-11 03:38:00,1.65045,1.6505,1.65005,1.65025,122500000.0
2008-01-11 03:39:00,1.65025,1.6505,1.65005,1.6501,82100000.0
2008-01-11 03:40:00,1.6501,1.65015,1.64985,1.6501,246700000.0
2008-01-11 03:41:00,1.6502,1.6502,1.6501,1.6502,66200000.0
2008-01-11 03:42:00,1.6502,1.6503,1.6501,1.65015,146500000.0
2008-01-11 03:43:00,1.6503,1.6505,1.65015,1.6505,203300000.0
2008-01-11 03:44:00,1.6505,1.65115,1.65025,1.65115,96600000.0
2008-01-11 03:45:00,1.65115,1.65115,1.65095,1.65095,130500000.0
2008-01-11 03:46:00,1.651,1.65125,1.65095,1.65105,120300000.0
2008-01-11 03:47:00,1.6511,1.65135,1.65075,1.65135,164900000.0
2008-01-11 03:48:00,1.65135,1.65155,1.65125,1.65135,261300000.0
2008-01-11 03:49:00,1.65125,1.65175,1.65125,1.65155,200600000.0
2008-01-11 03:50:00,1.65155,1.6516,1.6514,1.6516,184300000.0
2008-01-11 03:51:00,1.6516,1.65165,1.65145,1.65145,89900000.0
2008-01-11 03:52:00,1.65145,1.65175,1.65125,1.65165,433100000.0
2008-01-11 03:53:00,1.65175,1.6524,1.6515,1.65185,91700000.0
2008-01-11 03:54:00,1.6524,1.6524,1.65165,1.65195,113200000.0
2008-01-11 03:55:00,1.65195,1.65205,1.65155,1.65185,195100000.0
2008-01-11 03:56:00,1.65185,1.6521,1.65185,1.652,134300000.0
2008-01-11 03:57:00,1.652,1.6521,1.6517,1.65195,172700000.0
2008-01-11 03:58:00,1.65195,1.65305,1.65195,1.65285,349900000.0
2008-01-11 03:59:00,1.65285,1.65285,1.65245,1.65255,363500000.0
2008-01-11 04:00:00,1.65255,1.65275,1.65215,1.6524,220900000.0
2008-01-11 04:01:00,1.6524,1.65255,1.65235,1.6525,73500000.0
2008-01-11 04:02:00,1.6525,1.6525,1.65205,1.65215,202400000.0
2008-01-11 04:03:00,1.65235,1.65245,1.6519,1.6519,139300000.0
2008-01-11 04:04:00,1.6519,1.65215,1.65175,1.65195,130900000.0
2008-01-11 04:05:00,1.65195,1.65215,1.65195,1.65215,145300000.0
2008-01-11 04:06:00,1.65215,1.6525,1.6521,1.65245,76400000.0
2008-01-11 04:07:00,1.65245,1.6525,1.65225,1.6524,119400000.0
2008-01-11 04:08:00,1.6524,1.6524,1.65195,1.6522,204700000.0
2008-01-11 04:09:00,1.6522,1.65235,1.6521,1.65235,105100000.0
2008-01-11 04:10:00,1.65235,1.65245,1.65225,1.65235,112400000.0
2008-01-11 04:11:00,1.65235,1.6525,1.65225,1.6525,67000000.0
2008-01-11 04:12:00,1.6525,1.65305,1.6524,1.65265,103900000.0
2008-01-11 04:13:00,1.65265,1.65285,1.65255,1.65285,206400000.0
2008-01-11 04:14:00,1.65285,1.65345,1.65275,1.65295,160500000.0
2008-01-11 04:15:00,1.65295,1.6536,1.65295,1.65335,145100000.0
2008-01-11 04:16:00,1.65335,1.65335,1.65285,1.65305,265200000.0
2008-01-11 04:17:00,1.65305,1.65305,1.65275,1.65295,221700000.0
2008-01-11 04:18:00,1.65295,1.65305,1.65285,1.65295,214800000.0
2008-01-11 04:19:00,1.65295,1.65345,1.6529,1.65325,232300000.0
2008-01-11 04:20:00,1.65325,1.65335,1.6531,1.65335,259300000.0
2008-01-11 04:21:00,1.65335,1.65345,1.65255,1.6526,210600000.0
2008-01-11 04:22:00,1.6526,1.65285,1.65245,1.65275,274700000.0
2008-01-11 04:23:00,1.65275,1.6528,1.6524,1.65255,137400000.0
2008-01-11 04:24:00,1.65255,1.6531,1.65245,1.65305,244200000.0
2008-01-11 04:25:00,1.65305,1.6532,1.6527,1.6531,146200000.0
2008-01-11 04:26:00,1.6531,1.65335,1.65285,1.65305,123300000.0
2008-01-11 04:27:00,1.65305,1.6531,1.65275,1.6529,91200000.0
2008-01-11 04:28:00,1.6529,1.6531,1.6529,1.6531,142200000.0
2008-01-11 04:29:00,1.65305,1.6531,1.65255,1.6528,210600000.0
2008-01-11 04:30:00,1.6528,1.6528,1.6526,1.65275,66700000.0
2008-01-11 04:31:00,1.65275,1.6528,1.65205,1.6522,142000000.0
2008-01-11 04:32:00,1.6522,1.6522,1.65175,1.65205,172200000.0
2008-01-11 04:33:00,1.65205,1.6522,1.6519,1.6521,100300000.0
2008-01-11 04:34:00,1.6521,1.65245,1.652,1.65205,84700000.0
2008-01-11 04:35:00,1.65205,1.6521,1.65185,1.65185,295000000.0
2008-01-11 04:36:00,1.65185,1.65195,1.6518,1.65185,121200000.0
2008-01-11 04:37:00,1.6519,1.6519,1.65095,1.65095,172100000.0
2008-01-11 04:38:00,1.65095,1.6517,1.65095,1.65155,172300000.0
2008-01-11 04:39:00,1.65165,1.65165,1.65115,1.65125,106600000.0
2008-01-11 04:40:00,1.65125,1.65145,1.6511,1.65135,138800000.0
2008-01-11 04:41:00,1.65135,1.65145,1.65105,1.65115,107700000.0
2008-01-11 04:42:00,1.65115,1.65125,1.65085,1.6509,199800000.0
2008-01-11 04:43:00,1.6509,1.65135,1.6509,1.65125,296300000.0
2008-01-11 04:44:00,1.65115,1.6513,1.65105,1.6512,126900000.0
2008-01-11 04:45:00,1.6512,1.65145,1.6512,1.65145,96200000.0
2008-01-11 04:46:00,1.65145,1.65145,1.6512,1.65125,347900000.0
2008-01-11 04:47:00,1.65125,1.65165,1.65125,1.6515,131000000.0
2008-01-11 04:48:00,1.6515,1.6517,1.65135,1.65165,146600000.0
2008-01-11 04:49:00,1.65165,1.65185,1.65145,1.65165,86800000.0
2008-01-11 04:50:00,1.65165,1.65185,1.65145,1.65185,239500000.0
2008-01-11 04:51:00,1.65185,1.65195,1.65155,1.65165,192000000.0
2008-01-11 04:52:00,1.65175,1.65185,1.6515,1.65165,217000000.0
2008-01-11 04:53:00,1.65165,1.6518,1.6515,1.65165,90000000.0
2008-01-11 04:54:00,1.65165,1.65185,1.6515,1.65155,399000000.0
2008-01-11 04:55:00,1.65165,1.65175,1.65125,1.65135,591200000.0
2008-01-11 04:56:00,1.65135,1.65175,1.6513,1.65175,213700000.0
2008-01-11 04:57:00,1.65175,1.6526,1.6517,1.6525,463600000.0
2008-01-11 04:58:00,1.6526,1.6526,1.65225,1.65235,507700000.0
2008-01-11 04:59:00,1.65225,1.6524,1.6522,1.6523,97200000.0
2008-01-11 05:00:00,1.6523,1.6523,1.6521,1.65215,143900000.0
2008-01-11 05:01:00,1.65215,1.65215,1.652,1.6521,228200000.0
2008-01-11 05:02:00,1.6521,1.65215,1.65175,1.6521,362100000.0
2008-01-11 05:03:00,1.6521,1.6523,1.6521,1.6523,226400000.0
2008-01-11 05:04:00,1.6523,1.6523,1.65195,1.65195,146800000.0
2008-01-11 05:05:00,1.65195,1.6522,1.65195,1.6521,345200000.0
2008-01-11 05:06:00,1.6521,1.6524,1.6521,1.65215,271900000.0
2008-01-11 05:07:00,1.65215,1.6525,1.65215,1.6523,264400000.0
2008-01-11 05:08:00,1.6522,1.6525,1.6522,1.6523,400600000.0
2008-01-11 05:09:00,1.6523,1.6523,1.6521,1.6522,145100000.0
2008-01-11 05:10:00,1.6522,1.6522,1.652,1.6521,215400000.0
2008-01-11 05:11:00,1.6521,1.6525,1.6521,1.65235,149200000.0
2008-01-11 05:12:00,1.65235,1.6525,1.6523,1.6523,103300000.0
2008-01-11 05:13:00,1.6523,1.6525,1.6523,1.6525,334600000.0
2008-01-11 05:14:00,1.6525,1.6525,1.6523,1.6523,212300000.0
2008-01-11 05:15:00,1.6523,1.6526,1.65225,1.65245,378200000.0
2008-01-11 05:16:00,1.65245,1.65245,1.6522,1.6524,192800000.0
2008-01-11 05:17:00,1.6524,1.6524,1.6523,1.6523,217000000.0
2008-01-11 05:18:00,1.6523,1.6524,1.6522,1.6522,350100000.0
2008-01-11 05:19:00,1.6522,1.6524,1.6521,1.6524,720600000.0
2008-01-11 05:20:00,1.6524,1.6528,1.6523,1.65265,414800000.0
2008-01-11 05:21:00,1.65265,1.6528,1.6519,1.6519,226100000.0
2008-01-11 05:22:00,1.65195,1.6522,1.6518,1.6522,183400000.0
2008-01-11 05:23:00,1.6522,1.6525,1.65185,1.6525,469200000.0
2008-01-11 05:24:00,1.6525,1.6526,1.6523,1.6523,324500000.0
2008-01-11 05:25:00,1.6523,1.6523,1.6521,1.6523,160500000.0
2008-01-11 05:26:00,1.6523,1.6523,1.652,1.65205,154100000.0
2008-01-11 05:27:00,1.65205,1.6521,1.6518,1.6518,415600000.0
2008-01-11 05:28:00,1.65175,1.652,1.6516,1.65165,967400000.0
2008-01-11 05:29:00,1.65165,1.6518,1.6515,1.6516,237400000.0
2008-01-11 05:30:00,1.65155,1.6518,1.65145,1.6517,361800000.0
2008-01-11 05:31:00,1.6517,1.6517,1.65145,1.6516,118700000.0
2008-01-11 05:32:00,1.6515,1.6516,1.6511,1.6511,231600000.0
2008-01-11 05:33:00,1.6511,1.6514,1.651,1.6513,255000000.0
2008-01-11 05:34:00,1.6513,1.6518,1.6512,1.6515,146300000.0
2008-01-11 05:35:00,1.6515,1.6516,1.6512,1.6515,356300000.0
2008-01-11 05:36:00,1.6514,1.65205,1.6513,1.6519,556300000.0
2008-01-11 05:37:00,1.6519,1.6521,1.6516,1.6521,841800000.0
2008-01-11 05:38:00,1.6521,1.65235,1.6519,1.65215,1078600000.0
2008-01-11 05:39:00,1.65215,1.6527,1.6521,1.6527,417400000.0
2008-01-11 05:40:00,1.6527,1.6534,1.6527,1.65325,420300000.0
2008-01-11 05:41:00,1.6532,1.6537,1.6532,1.6532,174800000.0
2008-01-11 05:42:00,1.6532,1.65365,1.653,1.6536,147300000.0
2008-01-11 05:43:00,1.6536,1.6537,1.6534,1.6536,168100000.0
2008-01-11 05:44:00,1.6536,1.65415,1.6536,1.65395,97300000.0
2008-01-11 05:45:00,1.65395,1.6541,1.6536,1.6536,479400000.0
2008-01-11 05:46:00,1.6537,1.6539,1.6536,1.6539,330200000.0
2008-01-11 05:47:00,1.654,1.65505,1.6539,1.6542,115300000.0
2008-01-11 05:48:00,1.6541,1.6548,1.65405,1.65475,321000000.0
2008-01-11 05:49:00,1.65475,1.6549,1.6545,1.6549,326200000.0
2008-01-11 05:50:00,1.6549,1.655,1.6546,1.6547,271800000.0
2008-01-11 05:51:00,1.6547,1.6549,1.6546,1.6546,262400000.0
2008-01-11 05:52:00,1.6547,1.65585,1.6546,1.65585,120800000.0
2008-01-11 05:53:00,1.65585,1.65645,1.6557,1.6561,293800000.0
2008-01-11 05:54:00,1.6561,1.65735,1.6561,1.6571,353000000.0
2008-01-11 05:55:00,1.6571,1.6575,1.6571,1.6572,296100000.0
2008-01-11 05:56:00,1.6572,1.6573,1.65645,1.65655,144500000.0
2008-01-11 05:57:00,1.65655,1.65665,1.6561,1.6561,124700000.0
2008-01-11 05:58:00,1.6561,1.6562,1.6556,1.6557,313100000.0
2008-01-11 05:59:00,1.6557,1.6558,1.6555,1.65575,155000000.0
2008-01-11 06:00:00,1.65575,1.65585,1.6553,1.65575,288600000.0
2008-01-11 06:01:00,1.65575,1.6559,1.6556,1.6557,425200000.0
2008-01-11 06:02:00,1.6558,1.6558,1.6552,1.6552,336600000.0
2008-01-11 06:03:00,1.6552,1.6554,1.655,1.655,773700000.0
2008-01-11 06:04:00,1.65505,1.65535,1.6548,1.6548,344600000.0
2008-01-11 06:05:00,1.6548,1.6553,1.65475,1.65515,201400000.0
2008-01-11 06:06:00,1.65515,1.65515,1.6548,1.655,134900000.0
2008-01-11 06:07:00,1.655,1.655,1.6543,1.6548,189800000.0
2008-01-11 06:08:00,1.6548,1.65495,1.6545,1.6546,230500000.0
2008-01-11 06:09:00,1.6546,1.6547,1.6545,1.6545,432200000.0
2008-01-11 06:10:00,1.6546,1.6547,1.65445,1.65455,337200000.0
2008-01-11 06:11:00,1.65455,1.6548,1.65455,1.65475,101700000.0
2008-01-11 06:12:00,1.65475,1.6548,1.65465,1.65475,127400000.0
2008-01-11 06:13:00,1.65475,1.6548,1.6546,1.6546,138400000.0
2008-01-11 06:14:00,1.6546,1.6547,1.6545,1.6547,468300000.0
2008-01-11 06:15:00,1.6547,1.65475,1.65435,1.65455,197700000.0
2008-01-11 06:16:00,1.65455,1.655,1.654,1.655,638300000.0
2008-01-11 06:17:00,1.65495,1.65495,1.6546,1.6547,187900000.0
2008-01-11 06:18:00,1.6547,1.6547,1.6544,1.6545,236900000.0
2008-01-11 06:19:00,1.6545,1.6549,1.6545,1.65475,375700000.0
2008-01-11 06:20:00,1.65475,1.655,1.6547,1.655,437600000.0
2008-01-11 06:21:00,1.655,1.655,1.6547,1.6548,105700000.0
2008-01-11 06:22:00,1.6548,1.65495,1.6547,1.65495,126000000.0
2008-01-11 06:23:00,1.65495,1.6557,1.6548,1.65545,186400000.0
2008-01-11 06:24:00,1.65545,1.65575,1.655,1.6551,429600000.0
2008-01-11 06:25:00,1.6552,1.6555,1.6551,1.6555,131900000.0
2008-01-11 06:26:00,1.6554,1.65595,1.6553,1.6558,339400000.0
2008-01-11 06:27:00,1.6558,1.6558,1.6551,1.6552,237800000.0
2008-01-11 06:28:00,1.6553,1.6554,1.65465,1.65465,164600000.0
2008-01-11 06:29:00,1.65465,1.6547,1.6542,1.6544,560200000.0
2008-01-11 06:30:00,1.65435,1.6548,1.65435,1.6545,197600000.0
2008-01-11 06:31:00,1.6545,1.6546,1.6538,1.6538,270100000.0
2008-01-11 06:32:00,1.6538,1.654,1.6534,1.65355,186900000.0
2008-01-11 06:33:00,1.65355,1.654,1.6532,1.654,294400000.0
2008-01-11 06:34:00,1.654,1.6544,1.6537,1.6539,226100000.0
2008-01-11 06:35:00,1.6539,1.654,1.6532,1.6534,285300000.0
2008-01-11 06:36:00,1.6534,1.65385,1.65315,1.6535,355900000.0
2008-01-11 06:37:00,1.6535,1.6537,1.6531,1.6536,216500000.0
2008-01-11 06:38:00,1.6536,1.6536,1.6532,1.6535,220100000.0
2008-01-11 06:39:00,1.6535,1.6536,1.6535,1.6536,144000000.0
2008-01-11 06:40:00,1.6536,1.65375,1.6533,1.6534,154700000.0
2008-01-11 06:41:00,1.65345,1.6536,1.6532,1.65345,220300000.0
2008-01-11 06:42:00,1.65345,1.6538,1.65335,1.65375,700300000.0
2008-01-11 06:43:00,1.65375,1.6539,1.65365,1.6539,569600000.0
2008-01-11 06:44:00,1.6539,1.6539,1.6537,1.65385,1048400000.0
2008-01-11 06:45:00,1.65385,1.6549,1.6538,1.6547,899800000.0
2008-01-11 06:46:00,1.6547,1.6547,1.654,1.654,704200000.0
2008-01-11 06:47:00,1.65395,1.654,1.6535,1.6536,454700000.0
2008-01-11 06:48:00,1.6536,1.6538,1.65345,1.6536,129500000.0
2008-01-11 06:49:00,1.65365,1.654,1.6536,1.6537,297300000.0
2008-01-11 06:50:00,1.6538,1.654,1.6537,1.6538,256600000.0
2008-01-11 06:51:00,1.6538,1.654,1.65375,1.65375,112400000.0
2008-01-11 06:52:00,1.65375,1.6541,1.65375,1.6539,388200000.0
2008-01-11 06:53:00,1.6539,1.6539,1.6537,1.6537,215600000.0
2008-01-11 06:54:00,1.6537,1.6542,1.6535,1.6539,739300000.0
2008-01-11 06:55:00,1.654,1.65425,1.654,1.6541,139700000.0
2008-01-11 06:56:00,1.6541,1.65445,1.6541,1.6544,106000000.0
2008-01-11 06:57:00,1.6544,1.6544,1.6541,1.6541,264600000.0
2008-01-11 06:58:00,1.6541,1.6544,1.65405,1.6544,222100000.0
2008-01-11 06:59:00,1.6544,1.6544,1.6541,1.6543,250800000.0
2008-01-11 07:00:00,1.6543,1.6544,1.654,1.6541,295900000.0
2008-01-11 07:01:00,1.6541,1.6541,1.6541,1.6541,59000000.0
2008-01-11 07:02:00,1.6541,1.6542,1.654,1.654,296700000.0
2008-01-11 07:03:00,1.654,1.6543,1.6539,1.6542,597900000.0
2008-01-11 07:04:00,1.6542,1.6543,1.65385,1.6543,469700000.0
2008-01-11 07:05:00,1.6542,1.655,1.6542,1.6546,244500000.0
2008-01-11 07:06:00,1.6546,1.6547,1.6546,1.6547,582700000.0
2008-01-11 07:07:00,1.6547,1.6547,1.6545,1.6545,650100000.0
2008-01-11 07:08:00,1.6545,1.6546,1.6543,1.6544,682700000.0
2008-01-11 07:09:00,1.6544,1.6544,1.65425,1.65425,512700000.0
2008-01-11 07:10:00,1.65425,1.6544,1.6542,1.65425,166300000.0
2008-01-11 07:11:00,1.65425,1.65425,1.65365,1.6538,171000000.0
2008-01-11 07:12:00,1.6538,1.65405,1.65375,1.65405,227300000.0
2008-01-11 07:13:00,1.65405,1.6545,1.654,1.6543,399600000.0
2008-01-11 07:14:00,1.6543,1.6547,1.6541,1.6547,387900000.0
2008-01-11 07:15:00,1.6547,1.655,1.6547,1.6548,195900000.0
2008-01-11 07:16:00,1.6548,1.6557,1.6548,1.6554,524900000.0
2008-01-11 07:17:00,1.6555,1.6557,1.6552,1.6556,399000000.0
2008-01-11 07:18:00,1.6556,1.6561,1.6552,1.6561,561400000.0
2008-01-11 07:19:00,1.6561,1.6562,1.6555,1.6556,249500000.0
2008-01-11 07:20:00,1.6556,1.6556,1.6551,1.6553,282700000.0
2008-01-11 07:21:00,1.6553,1.6553,1.6548,1.6549,232200000.0
2008-01-11 07:22:00,1.6549,1.6552,1.6545,1.6547,228500000.0
2008-01-11 07:23:00,1.6547,1.6549,1.65415,1.6543,289400000.0
2008-01-11 07:24:00,1.6543,1.6545,1.654,1.6545,227500000.0
2008-01-11 07:25:00,1.6545,1.6549,1.6545,1.65485,260300000.0
2008-01-11 07:26:00,1.6549,1.655,1.6548,1.655,241900000.0
2008-01-11 07:27:00,1.655,1.6552,1.65485,1.655,225200000.0
2008-01-11 07:28:00,1.6551,1.6552,1.6546,1.655,221600000.0
2008-01-11 07:29:00,1.655,1.6553,1.6549,1.65515,229600000.0
2008-01-11 07:30:00,1.65515,1.6553,1.655,1.6551,640800000.0
2008-01-11 07:31:00,1.6551,1.6555,1.655,1.65545,487600000.0
2008-01-11 07:32:00,1.65545,1.6559,1.6553,1.6557,805000000.0
2008-01-11 07:33:00,1.6557,1.65595,1.6556,1.6559,816600000.0
2008-01-11 07:34:00,1.6558,1.65595,1.6558,1.6558,233000000.0
2008-01-11 07:35:00,1.6559,1.65595,1.65545,1.6558,321300000.0
2008-01-11 07:36:00,1.65585,1.656,1.6558,1.656,332400000.0
2008-01-11 07:37:00,1.65595,1.656,1.6556,1.65585,732300000.0
2008-01-11 07:38:00,1.6558,1.65655,1.6558,1.6565,314600000.0
2008-01-11 07:39:00,1.6564,1.65665,1.6561,1.65645,298400000.0
2008-01-11 07:40:00,1.65645,1.6568,1.6564,1.65675,502900000.0
2008-01-11 07:41:00,1.65675,1.65705,1.65655,1.6569,269400000.0
2008-01-11 07:42:00,1.657,1.6572,1.6565,1.6571,213300000.0
2008-01-11 07:43:00,1.6571,1.6573,1.6566,1.6566,310000000.0
2008-01-11 07:44:00,1.6566,1.6569,1.6566,1.6568,461300000.0
2008-01-11 07:45:00,1.6569,1.6571,1.6568,1.6569,289800000.0
2008-01-11 07:46:00,1.6569,1.6571,1.6567,1.6568,340700000.0
2008-01-11 07:47:00,1.6569,1.6569,1.6558,1.65625,304100000.0
2008-01-11 07:48:00,1.65625,1.6563,1.65595,1.65605,176600000.0
2008-01-11 07:49:00,1.65605,1.6563,1.65595,1.6562,306600000.0
2008-01-11 07:50:00,1.6562,1.6563,1.6558,1.65595,131400000.0
2008-01-11 07:51:00,1.65595,1.656,1.6555,1.65585,269200000.0
2008-01-11 07:52:00,1.65585,1.6562,1.6558,1.65615,199100000.0
2008-01-11 07:53:00,1.65615,1.65655,1.656,1.6563,186400000.0
2008-01-11 07:54:00,1.6563,1.6574,1.656,1.65705,301700000.0
2008-01-11 07:55:00,1.65705,1.6571,1.65565,1.6562,308200000.0
2008-01-11 07:56:00,1.6562,1.6567,1.65595,1.6561,303500000.0
2008-01-11 07:57:00,1.6561,1.657,1.6561,1.6569,888800000.0
2008-01-11 07:58:00,1.657,1.6572,1.6567,1.6569,586400000.0
2008-01-11 07:59:00,1.6569,1.6571,1.6565,1.6566,177300000.0
2008-01-11 08:00:00,1.6566,1.6569,1.6565,1.6566,245400000.0
2008-01-11 08:01:00,1.6567,1.6571,1.6566,1.6571,297300000.0
2008-01-11 08:02:00,1.6571,1.6571,1.6569,1.657,146300000.0
2008-01-11 08:03:00,1.657,1.657,1.6567,1.6567,482000000.0
2008-01-11 08:04:00,1.6567,1.6571,1.6567,1.6569,576700000.0
2008-01-11 08:05:00,1.6569,1.6569,1.6563,1.6564,567600000.0
2008-01-11 08:06:00,1.6564,1.6564,1.656,1.6561,576500000.0
2008-01-11 08:07:00,1.6561,1.6561,1.655,1.6554,477000000.0
2008-01-11 08:08:00,1.6554,1.6554,1.6546,1.6551,405300000.0
2008-01-11 08:09:00,1.6551,1.6551,1.6543,1.655,137400000.0
2008-01-11 08:10:00,1.655,1.65575,1.6548,1.65575,161400000.0
2008-01-11 08:11:00,1.65575,1.6561,1.65565,1.6558,284900000.0
2008-01-11 08:12:00,1.6558,1.65645,1.6558,1.6563,221900000.0
2008-01-11 08:13:00,1.6563,1.6563,1.6554,1.65565,184800000.0
2008-01-11 08:14:00,1.65565,1.6562,1.65565,1.6562,205000000.0
2008-01-11 08:15:00,1.656,1.6563,1.656,1.65615,295000000.0
2008-01-11 08:16:00,1.65615,1.6566,1.6557,1.6558,282300000.0
2008-01-11 08:17:00,1.6558,1.65605,1.65575,1.656,99300000.0
2008-01-11 08:18:00,1.656,1.65635,1.656,1.6562,110000000.0
2008-01-11 08:19:00,1.6562,1.65665,1.6561,1.65665,141300000.0
2008-01-11 08:20:00,1.65665,1.6568,1.65665,1.6568,124300000.0
2008-01-11 08:21:00,1.6568,1.6568,1.6565,1.65655,269800000.0
2008-01-11 08:22:00,1.65655,1.65665,1.65635,1.65665,188000000.0
2008-01-11 08:23:00,1.65665,1.6569,1.6565,1.6567,238400000.0
2008-01-11 08:24:00,1.6567,1.6568,1.6566,1.6567,238100000.0
2008-01-11 08:25:00,1.6567,1.65685,1.65665,1.65685,122900000.0
2008-01-11 08:26:00,1.65685,1.6572,1.65675,1.65695,200800000.0
2008-01-11 08:27:00,1.65695,1.6571,1.6569,1.6571,277000000.0
2008-01-11 08:28:00,1.6571,1.6571,1.6566,1.6568,380100000.0
2008-01-11 08:29:00,1.6569,1.6573,1.6568,1.6572,179900000.0
2008-01-11 08:30:00,1.6572,1.6573,1.65705,1.6572,444300000.0
2008-01-11 08:31:00,1.6571,1.6573,1.6569,1.6569,316500000.0
2008-01-11 08:32:00,1.65695,1.65695,1.6563,1.65655,181100000.0
2008-01-11 08:33:00,1.6566,1.6568,1.6564,1.6565,555300000.0
2008-01-11 08:34:00,1.6565,1.6567,1.6563,1.65635,424000000.0
2008-01-11 08:35:00,1.6563,1.65675,1.6562,1.6567,218700000.0
2008-01-11 08:36:00,1.6567,1.6568,1.6561,1.6561,444100000.0
2008-01-11 08:37:00,1.6561,1.6564,1.65575,1.6558,198900000.0
2008-01-11 08:38:00,1.6558,1.6569,1.6555,1.6564,667300000.0
2008-01-11 08:39:00,1.6564,1.65655,1.6562,1.65645,519300000.0
2008-01-11 08:40:00,1.6564,1.6564,1.6553,1.6553,231700000.0
2008-01-11 08:41:00,1.6554,1.65555,1.655,1.65545,185900000.0
2008-01-11 08:42:00,1.65545,1.6556,1.6552,1.6554,212800000.0
2008-01-11 08:43:00,1.6554,1.65585,1.65535,1.6557,132900000.0
2008-01-11 08:44:00,1.6557,1.6559,1.6552,1.6552,296300000.0
2008-01-11 08:45:00,1.65525,1.6556,1.65505,1.6551,257500000.0
2008-01-11 08:46:00,1.65505,1.6555,1.65505,1.65545,223700000.0
2008-01-11 08:47:00,1.65545,1.65605,1.65535,1.65555,197200000.0
2008-01-11 08:48:00,1.6555,1.6558,1.6554,1.65545,311200000.0
2008-01-11 08:49:00,1.65545,1.6556,1.6551,1.6552,148600000.0
2008-01-11 08:50:00,1.6552,1.6555,1.65515,1.6555,187100000.0
2008-01-11 08:51:00,1.6555,1.6556,1.6551,1.6551,197100000.0
2008-01-11 08:52:00,1.6551,1.6565,1.6551,1.6562,355900000.0
2008-01-11 08:53:00,1.6561,1.6567,1.6556,1.656,397100000.0
2008-01-11 08:54:00,1.656,1.65685,1.6559,1.65615,506700000.0
2008-01-11 08:55:00,1.6561,1.6563,1.65515,1.65605,507100000.0
2008-01-11 08:56:00,1.65605,1.65675,1.6559,1.6567,170300000.0
2008-01-11 08:57:00,1.65675,1.65805,1.6566,1.65785,239400000.0
2008-01-11 08:58:00,1.65785,1.6579,1.6563,1.6569,353500000.0
2008-01-11 08:59:00,1.6569,1.657,1.6557,1.65605,380800000.0
2008-01-11 09:00:00,1.65605,1.6561,1.6555,1.65555,464100000.0
2008-01-11 09:01:00,1.6555,1.656,1.6552,1.6552,593100000.0
2008-01-11 09:02:00,1.6554,1.65565,1.6551,1.6553,584200000.0
2008-01-11 09:03:00,1.6553,1.6562,1.6553,1.656,370800000.0
2008-01-11 09:04:00,1.656,1.6563,1.6554,1.65595,362700000.0
2008-01-11 09:05:00,1.65595,1.65595,1.65525,1.6554,521500000.0
2008-01-11 09:06:00,1.6554,1.6555,1.6551,1.6554,687800000.0
2008-01-11 09:07:00,1.6553,1.6559,1.6553,1.65555,683800000.0
2008-01-11 09:08:00,1.65555,1.6562,1.6554,1.6554,657300000.0
2008-01-11 09:09:00,1.6554,1.6557,1.6554,1.6557,431800000.0
2008-01-11 09:10:00,1.6557,1.6557,1.6547,1.6553,494200000.0
2008-01-11 09:11:00,1.6554,1.6556,1.65485,1.6551,627300000.0
2008-01-11 09:12:00,1.6551,1.6553,1.65485,1.6551,520600000.0
2008-01-11 09:13:00,1.6551,1.6554,1.6549,1.6554,547100000.0
2008-01-11 09:14:00,1.6554,1.6556,1.65515,1.6554,481000000.0
2008-01-11 09:15:00,1.6555,1.6555,1.6548,1.6548,750700000.0
2008-01-11 09:16:00,1.6548,1.655,1.6546,1.6546,714300000.0
2008-01-11 09:17:00,1.6546,1.6547,1.6534,1.65375,809000000.0
2008-01-11 09:18:00,1.6537,1.6541,1.6533,1.6535,639100000.0
2008-01-11 09:19:00,1.6535,1.6535,1.6528,1.6529,947300000.0
2008-01-11 09:20:00,1.6529,1.6532,1.6527,1.6529,739500000.0
2008-01-11 09:21:00,1.6529,1.6532,1.6527,1.6529,361400000.0
2008-01-11 09:22:00,1.6529,1.6534,1.6528,1.6534,677200000.0
2008-01-11 09:23:00,1.6533,1.6535,1.6529,1.653,1152200005.0
2008-01-11 09:24:00,1.6531,1.6531,1.6519,1.6523,589799999.0
2008-01-11 09:25:00,1.6523,1.65315,1.6522,1.6524,507300000.0
2008-01-11 09:26:00,1.6524,1.653,1.6524,1.6527,376000000.0
2008-01-11 09:27:00,1.6527,1.6529,1.6527,1.6528,805800000.0
2008-01-11 09:28:00,1.6527,1.6529,1.6519,1.6519,402000000.0
2008-01-11 09:29:00,1.6519,1.652,1.6515,1.6516,487100000.0
2008-01-11 09:30:00,1.6516,1.6519,1.6513,1.65155,427400000.0
2008-01-11 09:31:00,1.65155,1.6517,1.6509,1.6515,474900000.0
2008-01-11 09:32:00,1.65155,1.65235,1.6515,1.6519,699000000.0
2008-01-11 09:33:00,1.6519,1.65245,1.6518,1.65225,621400002.0
2008-01-11 09:34:00,1.65225,1.65245,1.6518,1.6523,726700003.0
2008-01-11 09:35:00,1.6523,1.6526,1.6516,1.6517,855500000.0
2008-01-11 09:36:00,1.6519,1.652,1.6516,1.6516,847600000.0
2008-01-11 09:37:00,1.65165,1.6517,1.65085,1.6509,1247200016.0
2008-01-11 09:38:00,1.65095,1.65095,1.6501,1.6507,624000000.0
2008-01-11 09:39:00,1.6507,1.6511,1.65055,1.6511,494400010.0
2008-01-11 09:40:00,1.6511,1.6515,1.65095,1.6514,579700001.0
2008-01-11 09:41:00,1.6513,1.6515,1.65075,1.65075,880100006.0
2008-01-11 09:42:00,1.6507,1.6512,1.6504,1.65115,1004700001.0
2008-01-11 09:43:00,1.6511,1.6512,1.65075,1.65105,919900005.0
2008-01-11 09:44:00,1.65105,1.65185,1.6508,1.6515,383400000.0
2008-01-11 09:45:00,1.65155,1.6518,1.6513,1.6516,516200000.0
2008-01-11 09:46:00,1.6516,1.6524,1.6516,1.6518,285100000.0
2008-01-11 09:47:00,1.6518,1.65195,1.6517,1.6519,302500000.0
2008-01-11 09:48:00,1.6518,1.65185,1.6514,1.6515,693300000.0
2008-01-11 09:49:00,1.6516,1.6522,1.6514,1.6518,1477300037.0
2008-01-11 09:50:00,1.6518,1.6518,1.6511,1.6511,375300000.0
2008-01-11 09:51:00,1.6511,1.65125,1.65065,1.6511,918400001.0
2008-01-11 09:52:00,1.65105,1.6511,1.6503,1.6503,494199999.0
2008-01-11 09:53:00,1.6503,1.6503,1.64945,1.6496,593900000.0
2008-01-11 09:54:00,1.64955,1.6507,1.6493,1.65025,388800000.0
2008-01-11 09:55:00,1.65025,1.65145,1.65015,1.65075,537100000.0
2008-01-11 09:56:00,1.65065,1.65135,1.65065,1.65115,1043800000.0
2008-01-11 09:57:00,1.65115,1.65195,1.65115,1.65155,489300000.0
2008-01-11 09:58:00,1.65155,1.65155,1.65085,1.65135,714600002.0
2008-01-11 09:59:00,1.65135,1.65155,1.6509,1.65105,371000000.0
2008-01-11 10:00:00,1.65105,1.65145,1.65105,1.65135,365800000.0
2008-01-11 10:01:00,1.65135,1.6524,1.65115,1.65225,261600000.0
2008-01-11 10:02:00,1.65215,1.6523,1.65165,1.65165,259100001.0
2008-01-11 10:03:00,1.6517,1.652,1.6505,1.6508,125500000.0
2008-01-11 10:04:00,1.6508,1.65085,1.65015,1.65025,250900000.0
2008-01-11 10:05:00,1.65025,1.65095,1.65015,1.65035,213400000.0
2008-01-11 10:06:00,1.65035,1.65055,1.64985,1.65,239600000.0
2008-01-11 10:07:00,1.65,1.65045,1.64985,1.6499,754900000.0
2008-01-11 10:08:00,1.64995,1.65005,1.64935,1.64935,697300000.0
2008-01-11 10:09:00,1.64935,1.6497,1.6483,1.64845,574100000.0
2008-01-11 10:10:00,1.64845,1.64845,1.64765,1.64805,702700000.0
2008-01-11 10:11:00,1.64805,1.6488,1.648,1.64865,545500000.0
2008-01-11 10:12:00,1.64865,1.649,1.6485,1.64865,297500000.0
2008-01-11 10:13:00,1.64865,1.64935,1.64805,1.64925,500400000.0
2008-01-11 10:14:00,1.64925,1.6494,1.64855,1.64885,571600000.0
2008-01-11 10:15:00,1.64885,1.6492,1.64885,1.6492,210300000.0
2008-01-11 10:16:00,1.6492,1.64955,1.64905,1.64905,511000000.0
2008-01-11 10:17:00,1.64905,1.64915,1.64875,1.64885,1159800000.0
2008-01-11 10:18:00,1.64885,1.65025,1.6488,1.65015,610600000.0
2008-01-11 10:19:00,1.64995,1.6503,1.64965,1.6503,571000000.0
2008-01-11 10:20:00,1.6503,1.6505,1.64995,1.65015,320200000.0
2008-01-11 10:21:00,1.65015,1.65035,1.6499,1.6499,1300400000.0
2008-01-11 10:22:00,1.6499,1.6503,1.64965,1.6503,775700000.0
2008-01-11 10:23:00,1.6503,1.65065,1.65,1.6505,439400000.0
2008-01-11 10:24:00,1.65055,1.65055,1.6501,1.6503,527100000.0
2008-01-11 10:25:00,1.65035,1.65045,1.65,1.65025,851800000.0
2008-01-11 10:26:00,1.65025,1.6506,1.6502,1.65055,481900000.0
2008-01-11 10:27:00,1.65055,1.65065,1.64965,1.65005,497200000.0
2008-01-11 10:28:00,1.6499,1.6502,1.64945,1.64975,359800000.0
2008-01-11 10:29:00,1.64975,1.6508,1.6496,1.65045,448399999.0
2008-01-11 10:30:00,1.65045,1.65115,1.6504,1.65105,138300000.0
2008-01-11 10:31:00,1.6511,1.6512,1.65025,1.6505,379800000.0
2008-01-11 10:32:00,1.6505,1.65105,1.6505,1.6507,421100000.0
2008-01-11 10:33:00,1.6507,1.6507,1.6499,1.6499,609800000.0
2008-01-11 10:34:00,1.6499,1.65005,1.64975,1.64995,526400000.0
2008-01-11 10:35:00,1.64995,1.6504,1.64985,1.65035,586700000.0
2008-01-11 10:36:00,1.65035,1.65035,1.64985,1.65005,814000000.0
2008-01-11 10:37:00,1.65005,1.65035,1.64995,1.65015,1030300000.0
2008-01-11 10:38:00,1.65025,1.65055,1.64985,1.6502,617100000.0
2008-01-11 10:39:00,1.6502,1.6502,1.64975,1.64975,866100000.0
2008-01-11 10:40:00,1.64965,1.64985,1.64945,1.64975,1180100000.0
2008-01-11 10:41:00,1.64975,1.65025,1.64955,1.65,552600001.0
2008-01-11 10:42:00,1.65,1.65015,1.6498,1.65,216300000.0
2008-01-11 10:43:00,1.65,1.65005,1.64945,1.65005,358299999.0
2008-01-11 10:44:00,1.65005,1.65015,1.64965,1.64985,437400000.0
2008-01-11 10:45:00,1.64985,1.65015,1.64965,1.65015,298400000.0
2008-01-11 10:46:00,1.65015,1.6502,1.64985,1.65,225600000.0
2008-01-11 10:47:00,1.65,1.6501,1.6498,1.65005,306400000.0
2008-01-11 10:48:00,1.65005,1.65085,1.6497,1.6502,205100000.0
2008-01-11 10:49:00,1.6503,1.6504,1.64925,1.6493,557800000.0
2008-01-11 10:50:00,1.6492,1.6499,1.6492,1.64935,330100000.0
2008-01-11 10:51:00,1.64935,1.64985,1.64915,1.64965,326700000.0
2008-01-11 10:52:00,1.6497,1.6499,1.6495,1.6495,264800000.0
2008-01-11 10:53:00,1.6495,1.65,1.64925,1.6497,488000000.0
2008-01-11 10:54:00,1.6497,1.6502,1.6497,1.64995,176100000.0
2008-01-11 10:55:00,1.64995,1.65015,1.64975,1.64975,349100000.0
2008-01-11 10:56:00,1.64975,1.64985,1.64945,1.64975,1043000000.0
2008-01-11 10:57:00,1.64975,1.6499,1.64925,1.64965,763700000.0
2008-01-11 10:58:00,1.64965,1.65035,1.64945,1.65,499600000.0
2008-01-11 10:59:00,1.65005,1.65035,1.64995,1.65025,623400000.0
2008-01-11 11:00:00,1.65025,1.65035,1.64965,1.64975,600900000.0
2008-01-11 11:01:00,1.64975,1.64985,1.6495,1.6497,313800000.0
2008-01-11 11:02:00,1.64975,1.65,1.64925,1.6499,843800000.0
2008-01-11 11:03:00,1.6499,1.64995,1.6495,1.64975,740300000.0
2008-01-11 11:04:00,1.64975,1.64995,1.64905,1.64925,1030900000.0
2008-01-11 11:05:00,1.6494,1.64995,1.6493,1.64995,552800000.0
2008-01-11 11:06:00,1.64985,1.65005,1.64945,1.64995,867600001.0
2008-01-11 11:07:00,1.64995,1.65055,1.64955,1.65035,925500000.0
2008-01-11 11:08:00,1.65035,1.6506,1.65025,1.6505,439400000.0
2008-01-11 11:09:00,1.6505,1.65095,1.65025,1.6507,158000000.0
2008-01-11 11:10:00,1.6507,1.6512,1.6507,1.65105,115700000.0
2008-01-11 11:11:00,1.65105,1.6511,1.65055,1.6508,239100000.0
2008-01-11 11:12:00,1.6508,1.6509,1.65055,1.65065,695400001.0
2008-01-11 11:13:00,1.65055,1.65095,1.65055,1.65075,583200000.0
2008-01-11 11:14:00,1.65075,1.651,1.65065,1.65075,192200000.0
2008-01-11 11:15:00,1.6508,1.6509,1.65035,1.65075,666600000.0
2008-01-11 11:16:00,1.65075,1.65135,1.65065,1.65085,693800000.0
2008-01-11 11:17:00,1.6508,1.6512,1.65065,1.65095,271500000.0
2008-01-11 11:18:00,1.65095,1.65115,1.65075,1.65095,229100000.0
2008-01-11 11:19:00,1.65085,1.65115,1.65055,1.65085,702300000.0
2008-01-11 11:20:00,1.65085,1.6511,1.6506,1.6511,460900000.0
2008-01-11 11:21:00,1.6511,1.65115,1.65065,1.6507,194700000.0
2008-01-11 11:22:00,1.6507,1.65085,1.6505,1.65075,326200000.0
2008-01-11 11:23:00,1.65075,1.65095,1.65055,1.65065,654100000.0
2008-01-11 11:24:00,1.65065,1.65095,1.65055,1.65085,959100000.0
2008-01-11 11:25:00,1.65085,1.65095,1.6507,1.65085,569000000.0
2008-01-11 11:26:00,1.65085,1.65095,1.65035,1.6506,817600000.0
2008-01-11 11:27:00,1.6506,1.6508,1.6505,1.6507,569100000.0
2008-01-11 11:28:00,1.6507,1.65095,1.65065,1.65075,621900000.0
2008-01-11 11:29:00,1.65075,1.65145,1.6507,1.65145,274900000.0
2008-01-11 11:30:00,1.65145,1.65145,1.65085,1.65105,372000000.0
2008-01-11 11:31:00,1.65105,1.65115,1.6509,1.6511,304200000.0
2008-01-11 11:32:00,1.6511,1.6513,1.6511,1.65115,87300000.0
2008-01-11 11:33:00,1.65115,1.65155,1.65115,1.65125,299900000.0
2008-01-11 11:34:00,1.65125,1.65165,1.65125,1.65145,223900000.0
2008-01-11 11:35:00,1.65145,1.6515,1.6511,1.65115,651200001.0
2008-01-11 11:36:00,1.65115,1.65125,1.65085,1.6511,707100000.0
2008-01-11 11:37:00,1.6511,1.6516,1.6511,1.6513,575900000.0
2008-01-11 11:38:00,1.6513,1.6515,1.65125,1.6513,436800000.0
2008-01-11 11:39:00,1.65125,1.65165,1.65115,1.65155,708000000.0
2008-01-11 11:40:00,1.65155,1.6519,1.65155,1.65175,431000000.0
2008-01-11 11:41:00,1.65175,1.65175,1.65145,1.65155,628200000.0
2008-01-11 11:42:00,1.65155,1.6517,1.65145,1.65155,151900000.0
2008-01-11 11:43:00,1.65155,1.6516,1.6513,1.65135,515300000.0
2008-01-11 11:44:00,1.65135,1.65155,1.65115,1.65125,814200000.0
2008-01-11 11:45:00,1.65125,1.65145,1.65105,1.65125,999200000.0
2008-01-11 11:46:00,1.65115,1.65165,1.65115,1.6514,711700000.0
2008-01-11 11:47:00,1.6514,1.65175,1.65115,1.6512,994300000.0
2008-01-11 11:48:00,1.65125,1.6514,1.65105,1.65125,1027000000.0
2008-01-11 11:49:00,1.65125,1.65155,1.65125,1.65155,609900000.0
2008-01-11 11:50:00,1.6515,1.65195,1.65145,1.65185,339700000.0
2008-01-11 11:51:00,1.65185,1.65255,1.65185,1.65255,511400001.0
2008-01-11 11:52:00,1.65245,1.65265,1.652,1.65225,417600000.0
2008-01-11 11:53:00,1.65225,1.65245,1.65215,1.65245,158100000.0
2008-01-11 11:54:00,1.65245,1.65245,1.65215,1.65215,379500000.0
2008-01-11 11:55:00,1.65215,1.65235,1.65195,1.65235,936400000.0
2008-01-11 11:56:00,1.65225,1.65235,1.6512,1.6512,473400003.0
2008-01-11 11:57:00,1.6512,1.6517,1.65075,1.65105,355200000.0
2008-01-11 11:58:00,1.65105,1.65115,1.65085,1.651,641300000.0
2008-01-11 11:59:00,1.651,1.65175,1.65095,1.65165,308300000.0
2008-01-11 12:00:00,1.65165,1.65165,1.65115,1.65145,458600000.0
2008-01-11 12:01:00,1.65135,1.6515,1.65105,1.65145,439400000.0
2008-01-11 12:02:00,1.65145,1.65155,1.65075,1.6509,179700000.0
2008-01-11 12:03:00,1.6509,1.65135,1.65055,1.65115,175600000.0
2008-01-11 12:04:00,1.65115,1.65195,1.65045,1.65065,220400000.0
2008-01-11 12:05:00,1.65065,1.651,1.65055,1.65075,1010300000.0
2008-01-11 12:06:00,1.65075,1.65095,1.65055,1.65065,992100000.0
2008-01-11 12:07:00,1.65075,1.65135,1.6505,1.6505,1078000000.0
2008-01-11 12:08:00,1.6505,1.65065,1.65015,1.65035,919200001.0
2008-01-11 12:09:00,1.65035,1.65085,1.65015,1.65025,505600000.0
2008-01-11 12:10:00,1.65025,1.65055,1.64965,1.6498,509100000.0
2008-01-11 12:11:00,1.64975,1.65015,1.64975,1.64985,1385800001.0
2008-01-11 12:12:00,1.64985,1.65015,1.64965,1.6499,842000000.0
2008-01-11 12:13:00,1.6499,1.6509,1.6498,1.64995,818600000.0
2008-01-11 12:14:00,1.6502,1.6511,1.65015,1.6503,682900001.0
2008-01-11 12:15:00,1.6503,1.65095,1.6503,1.65045,657300000.0
2008-01-11 12:16:00,1.65055,1.65065,1.6504,1.65055,1096400000.0
2008-01-11 12:17:00,1.65055,1.65065,1.65015,1.65015,420500000.0
2008-01-11 12:18:00,1.65015,1.65035,1.65005,1.65015,549100000.0
2008-01-11 12:19:00,1.65015,1.65015,1.6496,1.64985,915900000.0
2008-01-11 12:20:00,1.64985,1.6505,1.64985,1.6503,982900000.0
2008-01-11 12:21:00,1.65035,1.6508,1.65025,1.65065,1390200000.0
2008-01-11 12:22:00,1.65065,1.65185,1.6504,1.6511,1177200000.0
2008-01-11 12:23:00,1.6511,1.65155,1.65075,1.65085,957000000.0
2008-01-11 12:24:00,1.65085,1.65125,1.65085,1.65115,1075400000.0
2008-01-11 12:25:00,1.65115,1.6516,1.65115,1.65135,616500000.0
2008-01-11 12:26:00,1.65135,1.65165,1.65125,1.65155,1272100000.0
2008-01-11 12:27:00,1.65155,1.6516,1.65145,1.6516,890000000.0
2008-01-11 12:28:00,1.6516,1.65175,1.65135,1.6517,781099999.0
2008-01-11 12:29:00,1.6517,1.65185,1.65155,1.65175,679100000.0
2008-01-11 12:30:00,1.6518,1.65215,1.6515,1.65215,582800001.0
2008-01-11 12:31:00,1.65215,1.65225,1.65175,1.65175,497700000.0
2008-01-11 12:32:00,1.65175,1.65195,1.65165,1.65165,1017900000.0
2008-01-11 12:33:00,1.6516,1.65165,1.6514,1.65145,1262400000.0
2008-01-11 12:34:00,1.65145,1.65165,1.65145,1.65165,1154200000.0
2008-01-11 12:35:00,1.65165,1.65195,1.65155,1.65185,926800000.0
2008-01-11 12:36:00,1.65185,1.65215,1.65185,1.65195,936800000.0
2008-01-11 12:37:00,1.65195,1.65205,1.65165,1.65185,831500000.0
2008-01-11 12:38:00,1.65185,1.65195,1.65185,1.65195,610600000.0
2008-01-11 12:39:00,1.65195,1.65205,1.65175,1.65195,428200000.0
2008-01-11 12:40:00,1.65195,1.65195,1.6516,1.65165,954200000.0
2008-01-11 12:41:00,1.65165,1.65175,1.65135,1.65165,935100000.0
2008-01-11 12:42:00,1.65165,1.65175,1.65145,1.65155,268700000.0
2008-01-11 12:43:00,1.65155,1.65155,1.65125,1.65125,308200000.0
2008-01-11 12:44:00,1.65135,1.65145,1.65115,1.65135,492600000.0
2008-01-11 12:45:00,1.65135,1.65175,1.6511,1.6516,393500000.0
2008-01-11 12:46:00,1.6516,1.65175,1.6514,1.65165,191500000.0
2008-01-11 12:47:00,1.65185,1.6521,1.65155,1.65195,573000000.0
2008-01-11 12:48:00,1.65195,1.6521,1.65175,1.65175,89700000.0
2008-01-11 12:49:00,1.65175,1.6518,1.65145,1.65165,600300000.0
2008-01-11 12:50:00,1.6518,1.6527,1.65145,1.6524,738200000.0
2008-01-11 12:51:00,1.6524,1.65265,1.65175,1.65175,165200000.0
2008-01-11 12:52:00,1.65175,1.65195,1.65165,1.6518,299200000.0
2008-01-11 12:53:00,1.6518,1.65195,1.65135,1.65145,209800000.0
2008-01-11 12:54:00,1.65145,1.6516,1.6508,1.65125,101300000.0
2008-01-11 12:55:00,1.65125,1.6516,1.65095,1.6516,179900000.0
2008-01-11 12:56:00,1.6516,1.65215,1.65145,1.65195,429300000.0
2008-01-11 12:57:00,1.65205,1.65215,1.65175,1.652,895599995.0
2008-01-11 12:58:00,1.652,1.6524,1.65185,1.65205,268600000.0
2008-01-11 12:59:00,1.65205,1.65205,1.6516,1.65165,865700000.0
2008-01-11 13:00:00,1.6516,1.65185,1.65145,1.65165,1015800000.0
2008-01-11 13:01:00,1.65155,1.65205,1.65155,1.65165,964899999.0
2008-01-11 13:02:00,1.65165,1.65175,1.65125,1.65155,973000000.0
2008-01-11 13:03:00,1.65155,1.65155,1.65085,1.65085,992200000.0
2008-01-11 13:04:00,1.65095,1.65125,1.65085,1.65115,901700000.0
2008-01-11 13:05:00,1.65115,1.6513,1.65075,1.65125,783600000.0
2008-01-11 13:06:00,1.6513,1.65165,1.6509,1.6513,515100000.0
2008-01-11 13:07:00,1.6513,1.65165,1.65115,1.65115,285000000.0
2008-01-11 13:08:00,1.65115,1.6514,1.65085,1.6513,510100000.0
2008-01-11 13:09:00,1.65125,1.65205,1.65115,1.65205,254100000.0
2008-01-11 13:10:00,1.65205,1.65215,1.65175,1.6519,651200001.0
2008-01-11 13:11:00,1.6519,1.652,1.6516,1.65165,319700000.0
2008-01-11 13:12:00,1.65165,1.65205,1.6516,1.65195,219300000.0
2008-01-11 13:13:00,1.65195,1.65205,1.6514,1.65155,586900000.0
2008-01-11 13:14:00,1.65125,1.65185,1.65125,1.65185,829199998.0
2008-01-11 13:15:00,1.65185,1.6521,1.6517,1.6517,273700000.0
2008-01-11 13:16:00,1.6517,1.6518,1.65155,1.65165,929400001.0
2008-01-11 13:17:00,1.65165,1.65185,1.65165,1.65185,469300000.0
2008-01-11 13:18:00,1.65185,1.65185,1.6516,1.6517,627800000.0
2008-01-11 13:19:00,1.6517,1.65215,1.65155,1.65205,146599999.0
2008-01-11 13:20:00,1.6521,1.6522,1.65195,1.65215,270800000.0
2008-01-11 13:21:00,1.65215,1.65245,1.65205,1.65235,67300000.0
2008-01-11 13:22:00,1.65245,1.6526,1.6522,1.6524,74600000.0
2008-01-11 13:23:00,1.6524,1.6524,1.65185,1.65205,166700000.0
2008-01-11 13:24:00,1.6521,1.6521,1.65175,1.652,204000000.0
2008-01-11 13:25:00,1.652,1.6522,1.652,1.65205,67600000.0
2008-01-11 13:26:00,1.65205,1.6521,1.65175,1.652,90700000.0
2008-01-11 13:27:00,1.652,1.6522,1.6519,1.6522,70800000.0
2008-01-11 13:28:00,1.6522,1.65245,1.652,1.6523,98400000.0
2008-01-11 13:29:00,1.6523,1.6524,1.65215,1.65215,149300000.0
2008-01-11 13:30:00,1.65225,1.65225,1.6518,1.652,207800000.0
2008-01-11 13:31:00,1.652,1.652,1.65175,1.65175,400900000.0
2008-01-11 13:32:00,1.65175,1.6524,1.65175,1.6519,117200000.0
2008-01-11 13:33:00,1.65185,1.65255,1.65175,1.65215,199500000.0
2008-01-11 13:34:00,1.65215,1.6523,1.65195,1.65215,154100000.0
2008-01-11 13:35:00,1.65215,1.6524,1.65215,1.65215,156600000.0
2008-01-11 13:36:00,1.65215,1.65225,1.65175,1.65215,205500000.0
2008-01-11 13:37:00,1.65215,1.6527,1.65205,1.6527,129400000.0
2008-01-11 13:38:00,1.6527,1.6528,1.65255,1.65265,131300000.0
2008-01-11 13:39:00,1.6527,1.6531,1.65255,1.65305,353500001.0
2008-01-11 13:40:00,1.65305,1.65305,1.65255,1.65275,827800000.0
2008-01-11 13:41:00,1.65275,1.65285,1.65255,1.6526,821100000.0
2008-01-11 13:42:00,1.6526,1.653,1.6526,1.6528,291200000.0
2008-01-11 13:43:00,1.6528,1.6531,1.6528,1.6531,202100000.0
2008-01-11 13:44:00,1.6531,1.65365,1.65285,1.65325,708300000.0
2008-01-11 13:45:00,1.65325,1.65345,1.65315,1.65325,141300000.0
2008-01-11 13:46:00,1.65315,1.65335,1.65295,1.6531,896100001.0
2008-01-11 13:47:00,1.6531,1.65335,1.65295,1.65295,761100000.0
2008-01-11 13:48:00,1.65305,1.6532,1.65295,1.6531,404300000.0
2008-01-11 13:49:00,1.65315,1.6533,1.65295,1.6531,921700000.0
2008-01-11 13:50:00,1.6531,1.65325,1.653,1.65325,332100000.0
2008-01-11 13:51:00,1.6532,1.65355,1.65305,1.6532,1062500001.0
2008-01-11 13:52:00,1.65335,1.65385,1.65315,1.65365,349700000.0
2008-01-11 13:53:00,1.65365,1.6538,1.6532,1.6532,721900001.0
2008-01-11 13:54:00,1.65325,1.65325,1.65305,1.6531,527600000.0
2008-01-11 13:55:00,1.65305,1.65315,1.65285,1.65285,497600000.0
2008-01-11 13:56:00,1.6528,1.65295,1.65275,1.6529,848100000.0
2008-01-11 13:57:00,1.6529,1.653,1.6527,1.65285,581100000.0
2008-01-11 13:58:00,1.65285,1.65305,1.65275,1.65305,707100000.0
2008-01-11 13:59:00,1.65305,1.6534,1.65295,1.65295,489400000.0
2008-01-11 14:00:00,1.65295,1.65325,1.65275,1.65315,404500000.0
2008-01-11 14:01:00,1.65315,1.6534,1.65305,1.65315,345800000.0
2008-01-11 14:02:00,1.65315,1.65335,1.65295,1.6533,610800000.0
2008-01-11 14:03:00,1.6533,1.65345,1.6532,1.6534,263500000.0
2008-01-11 14:04:00,1.6534,1.65385,1.65315,1.65385,510800000.0
2008-01-11 14:05:00,1.65385,1.6539,1.6533,1.6539,495600000.0
2008-01-11 14:06:00,1.6539,1.6542,1.65375,1.6541,522600000.0
2008-01-11 14:07:00,1.6541,1.65505,1.65375,1.65475,353900000.0
2008-01-11 14:08:00,1.65475,1.65485,1.65435,1.65445,660000000.0
2008-01-11 14:09:00,1.65435,1.6545,1.65365,1.6545,570800000.0
2008-01-11 14:10:00,1.65445,1.65445,1.6531,1.65345,692500000.0
2008-01-11 14:11:00,1.65345,1.6538,1.65345,1.65355,673600000.0
2008-01-11 14:12:00,1.65355,1.654,1.65355,1.65375,593300000.0
2008-01-11 14:13:00,1.65375,1.65395,1.65345,1.65375,440600000.0
2008-01-11 14:14:00,1.65375,1.65465,1.65375,1.65445,555300000.0
2008-01-11 14:15:00,1.65445,1.65465,1.65435,1.65455,700200000.0
2008-01-11 14:16:00,1.65455,1.65535,1.65455,1.6553,250100000.0
2008-01-11 14:17:00,1.65535,1.65575,1.65495,1.65535,411500000.0
2008-01-11 14:18:00,1.65525,1.65545,1.65505,1.65535,446000000.0
2008-01-11 14:19:00,1.65535,1.65555,1.65515,1.65515,373000000.0
2008-01-11 14:20:00,1.65515,1.65525,1.65435,1.65435,393900000.0
2008-01-11 14:21:00,1.65435,1.65465,1.65425,1.6546,299000000.0
2008-01-11 14:22:00,1.6546,1.6547,1.65435,1.6544,701800000.0
2008-01-11 14:23:00,1.6544,1.65505,1.65435,1.65485,175900000.0
2008-01-11 14:24:00,1.65495,1.65505,1.65465,1.65495,590200000.0
2008-01-11 14:25:00,1.65485,1.65485,1.65425,1.65435,632600000.0
2008-01-11 14:26:00,1.65435,1.65455,1.65425,1.65425,321100000.0
2008-01-11 14:27:00,1.65425,1.6543,1.65315,1.65325,308000000.0
2008-01-11 14:28:00,1.6533,1.65395,1.6533,1.6537,475999997.0
2008-01-11 14:29:00,1.6537,1.6538,1.65335,1.65335,381000000.0
2008-01-11 14:30:00,1.65345,1.6542,1.65335,1.6542,375000000.0
2008-01-11 14:31:00,1.6542,1.6548,1.65395,1.65445,283400000.0
2008-01-11 14:32:00,1.65445,1.655,1.65425,1.6549,791000000.0
2008-01-11 14:33:00,1.6549,1.65515,1.6548,1.655,173000000.0
2008-01-11 14:34:00,1.655,1.65525,1.655,1.65525,96900000.0
2008-01-11 14:35:00,1.65525,1.65625,1.6551,1.65615,92000000.0
2008-01-11 14:36:00,1.65625,1.6564,1.656,1.65615,331300000.0
2008-01-11 14:37:00,1.65615,1.6565,1.65615,1.65635,368700000.0
2008-01-11 14:38:00,1.6564,1.65655,1.65565,1.6558,318400000.0
2008-01-11 14:39:00,1.6558,1.65605,1.65545,1.65565,564600000.0
2008-01-11 14:40:00,1.65565,1.6558,1.65475,1.65475,375000000.0
2008-01-11 14:41:00,1.65475,1.65475,1.65435,1.65445,275700000.0
2008-01-11 14:42:00,1.65435,1.65475,1.65435,1.65465,705200000.0
2008-01-11 14:43:00,1.65465,1.65465,1.6541,1.65435,439600000.0
2008-01-11 14:44:00,1.65435,1.65485,1.65425,1.65485,712800000.0
2008-01-11 14:45:00,1.65485,1.65485,1.65425,1.65425,216100000.0
2008-01-11 14:46:00,1.65425,1.65455,1.65415,1.65425,421700000.0
2008-01-11 14:47:00,1.65435,1.6545,1.65425,1.65435,399100000.0
2008-01-11 14:48:00,1.65435,1.65455,1.65425,1.65445,228200000.0
2008-01-11 14:49:00,1.65445,1.65465,1.65385,1.654,283800000.0
2008-01-11 14:50:00,1.654,1.6541,1.65355,1.65385,583200000.0
2008-01-11 14:51:00,1.65385,1.65415,1.65385,1.65415,329100000.0
2008-01-11 14:52:00,1.65415,1.6546,1.65415,1.65455,272500000.0
2008-01-11 14:53:00,1.65455,1.65465,1.65435,1.65455,665000000.0
2008-01-11 14:54:00,1.65455,1.65455,1.65415,1.6544,392500000.0
2008-01-11 14:55:00,1.65445,1.65475,1.6544,1.65465,533300000.0
2008-01-11 14:56:00,1.65465,1.65485,1.65445,1.6545,310700000.0
2008-01-11 14:57:00,1.65445,1.65465,1.654,1.6545,292500000.0
2008-01-11 14:58:00,1.6545,1.6548,1.6541,1.65435,374300000.0
2008-01-11 14:59:00,1.65435,1.6546,1.654,1.6542,237800000.0
2008-01-11 15:00:00,1.6542,1.6543,1.65375,1.65375,334800000.0
2008-01-11 15:01:00,1.65375,1.6544,1.65365,1.6543,551100000.0
2008-01-11 15:02:00,1.6543,1.6545,1.65415,1.6544,254800000.0
2008-01-11 15:03:00,1.6544,1.6544,1.65365,1.65385,406400000.0
2008-01-11 15:04:00,1.65385,1.65395,1.65355,1.65375,825300001.0
2008-01-11 15:05:00,1.65385,1.6543,1.65375,1.65415,161600000.0
2008-01-11 15:06:00,1.65415,1.6545,1.65415,1.65435,214900000.0
2008-01-11 15:07:00,1.65435,1.6545,1.65405,1.65425,338900001.0
2008-01-11 15:08:00,1.65425,1.6545,1.65405,1.65405,350600000.0
2008-01-11 15:09:00,1.65405,1.65425,1.65375,1.6539,832700001.0
2008-01-11 15:10:00,1.6539,1.6542,1.65365,1.6539,720700001.0
2008-01-11 15:11:00,1.6539,1.6541,1.65365,1.6539,713000000.0
2008-01-11 15:12:00,1.6539,1.6542,1.65375,1.65385,155900000.0
2008-01-11 15:13:00,1.65385,1.65435,1.6535,1.65405,404900000.0
2008-01-11 15:14:00,1.654,1.65455,1.6538,1.65435,407100000.0
2008-01-11 15:15:00,1.65435,1.65465,1.6542,1.65435,977500000.0
2008-01-11 15:16:00,1.65435,1.65435,1.6539,1.6539,387900000.0
2008-01-11 15:17:00,1.6539,1.65405,1.65385,1.65385,968200000.0
2008-01-11 15:18:00,1.65385,1.65395,1.65355,1.6537,802600000.0
2008-01-11 15:19:00,1.6537,1.6539,1.65355,1.65355,635200000.0
2008-01-11 15:20:00,1.65355,1.6539,1.65355,1.65375,885800000.0
2008-01-11 15:21:00,1.65375,1.65395,1.65355,1.65385,669700000.0
2008-01-11 15:22:00,1.65385,1.65385,1.6533,1.65335,543600001.0
2008-01-11 15:23:00,1.65335,1.65385,1.65335,1.65355,898800000.0
2008-01-11 15:24:00,1.65345,1.65385,1.65325,1.65345,812100000.0
2008-01-11 15:25:00,1.65345,1.65415,1.65345,1.65375,671400000.0
2008-01-11 15:26:00,1.65375,1.65385,1.65345,1.65365,1015600000.0
2008-01-11 15:27:00,1.65365,1.65365,1.6534,1.6534,206400000.0
2008-01-11 15:28:00,1.6534,1.6534,1.65275,1.653,268800000.0
2008-01-11 15:29:00,1.653,1.6536,1.65235,1.65245,614300000.0
2008-01-11 15:30:00,1.65235,1.6548,1.65225,1.6548,458600000.0
2008-01-11 15:31:00,1.6548,1.6548,1.65345,1.6535,464600001.0
2008-01-11 15:32:00,1.65345,1.65375,1.65285,1.65315,559100000.0
2008-01-11 15:33:00,1.65315,1.6536,1.65295,1.65355,523500000.0
2008-01-11 15:34:00,1.65355,1.65395,1.6535,1.6536,159300000.0
2008-01-11 15:35:00,1.65375,1.65385,1.65325,1.65375,284200000.0
2008-01-11 15:36:00,1.65375,1.65415,1.65375,1.6539,106800000.0
2008-01-11 15:37:00,1.6539,1.65445,1.65335,1.65385,354000000.0
2008-01-11 15:38:00,1.65385,1.6542,1.65375,1.654,817600000.0
2008-01-11 15:39:00,1.65405,1.6544,1.65295,1.65305,601500000.0
2008-01-11 15:40:00,1.653,1.6532,1.65285,1.65295,504000000.0
2008-01-11 15:41:00,1.65295,1.65345,1.65295,1.6534,371000000.0
2008-01-11 15:42:00,1.65335,1.65345,1.6523,1.65295,470900000.0
2008-01-11 15:43:00,1.653,1.65335,1.653,1.65325,302500000.0
2008-01-11 15:44:00,1.65315,1.65325,1.6529,1.65295,384400000.0
2008-01-11 15:45:00,1.65295,1.6536,1.65285,1.6536,418400000.0
2008-01-11 15:46:00,1.65355,1.65355,1.65275,1.65275,322700000.0
2008-01-11 15:47:00,1.65275,1.65335,1.65265,1.65305,645900000.0
2008-01-11 15:48:00,1.65305,1.65355,1.65275,1.65325,421500001.0
2008-01-11 15:49:00,1.65325,1.65345,1.65295,1.65305,502100000.0
2008-01-11 15:50:00,1.65305,1.65345,1.65275,1.65335,702500002.0
2008-01-11 15:51:00,1.65335,1.65335,1.65305,1.6531,220500000.0
2008-01-11 15:52:00,1.6531,1.65375,1.6531,1.65345,167800000.0
2008-01-11 15:53:00,1.65335,1.6535,1.65305,1.65305,335100000.0
2008-01-11 15:54:00,1.65305,1.65345,1.65285,1.65295,422300000.0
2008-01-11 15:55:00,1.65285,1.65315,1.65245,1.65295,569000000.0
2008-01-11 15:56:00,1.65305,1.65405,1.65305,1.65375,487600000.0
2008-01-11 15:57:00,1.65375,1.65435,1.6535,1.65365,628300002.0
2008-01-11 15:58:00,1.65355,1.65385,1.65315,1.6533,204300000.0
2008-01-11 15:59:00,1.6533,1.654,1.65325,1.65355,670000000.0
2008-01-11 16:00:00,1.65355,1.65385,1.65315,1.65375,628700002.0
2008-01-11 16:01:00,1.65375,1.65395,1.6525,1.65295,665100000.0
2008-01-11 16:02:00,1.65295,1.65325,1.6526,1.65295,422300000.0
2008-01-11 16:03:00,1.6529,1.6531,1.6524,1.6529,106300000.0
2008-01-11 16:04:00,1.6529,1.653,1.65245,1.65265,557800000.0
2008-01-11 16:05:00,1.65265,1.65305,1.65265,1.65285,972800000.0
2008-01-11 16:06:00,1.65285,1.6531,1.65265,1.65295,354700000.0
2008-01-11 16:07:00,1.65285,1.6535,1.65285,1.65335,481800000.0
2008-01-11 16:08:00,1.65335,1.6538,1.65325,1.6537,548200001.0
2008-01-11 16:09:00,1.6537,1.65385,1.6534,1.6535,226100000.0
2008-01-11 16:10:00,1.6535,1.65375,1.65325,1.65335,662100000.0
2008-01-11 16:11:00,1.65335,1.6537,1.65325,1.65345,792700000.0
2008-01-11 16:12:00,1.65345,1.65365,1.65325,1.65345,546100000.0
2008-01-11 16:13:00,1.65345,1.65355,1.6532,1.6535,281300000.0
2008-01-11 16:14:00,1.6535,1.65355,1.6528,1.6531,417900000.0
2008-01-11 16:15:00,1.6531,1.6534,1.65305,1.65325,332200000.0
2008-01-11 16:16:00,1.6533,1.6534,1.6531,1.65315,372900001.0
2008-01-11 16:17:00,1.65315,1.6532,1.65285,1.653,166400000.0
2008-01-11 16:18:00,1.653,1.65315,1.65275,1.65285,229800000.0
2008-01-11 16:19:00,1.65285,1.6532,1.6528,1.6532,133900000.0
2008-01-11 16:20:00,1.6532,1.65325,1.65295,1.65315,337000000.0
2008-01-11 16:21:00,1.65315,1.6532,1.653,1.65305,321900000.0
2008-01-11 16:22:00,1.65305,1.65315,1.65295,1.653,286300000.0
2008-01-11 16:23:00,1.6529,1.6533,1.65285,1.65325,452700000.0
2008-01-11 16:24:00,1.65325,1.65325,1.6528,1.6528,575000000.0
2008-01-11 16:25:00,1.65295,1.65295,1.65255,1.65285,550700000.0
2008-01-11 16:26:00,1.65275,1.6529,1.65245,1.65265,403100000.0
2008-01-11 16:27:00,1.65265,1.65285,1.65255,1.6527,844000000.0
2008-01-11 16:28:00,1.6527,1.6528,1.6526,1.65275,133300000.0
2008-01-11 16:29:00,1.65275,1.65275,1.65195,1.6525,410600001.0
2008-01-11 16:30:00,1.65245,1.6527,1.6523,1.6526,610500000.0
2008-01-11 16:31:00,1.65265,1.65335,1.65265,1.65325,746600000.0
2008-01-11 16:32:00,1.65335,1.65385,1.65285,1.65375,1251200000.0
2008-01-11 16:33:00,1.65375,1.6541,1.6533,1.65345,700400000.0
2008-01-11 16:34:00,1.65355,1.65395,1.65335,1.65355,827300000.0
2008-01-11 16:35:00,1.65345,1.65365,1.6534,1.6536,206100000.0
2008-01-11 16:36:00,1.6536,1.65395,1.6536,1.65385,874000000.0
2008-01-11 16:37:00,1.65395,1.65415,1.65385,1.65385,338200000.0
2008-01-11 16:38:00,1.65395,1.6545,1.6538,1.65385,751399999.0
2008-01-11 16:39:00,1.65385,1.65415,1.65355,1.65395,313000000.0
2008-01-11 16:40:00,1.654,1.65445,1.6538,1.654,357400000.0
2008-01-11 16:41:00,1.654,1.6541,1.65365,1.65365,632600001.0
2008-01-11 16:42:00,1.65365,1.6538,1.65315,1.65315,271700000.0
2008-01-11 16:43:00,1.65315,1.65315,1.65235,1.65245,533999999.0
2008-01-11 16:44:00,1.65255,1.65295,1.65245,1.6527,637500000.0
2008-01-11 16:45:00,1.65265,1.6529,1.65255,1.6528,245100000.0
2008-01-11 16:46:00,1.6528,1.65345,1.65265,1.65315,588200000.0
2008-01-11 16:47:00,1.65315,1.6533,1.65275,1.6533,275200000.0
2008-01-11 16:48:00,1.6533,1.65385,1.65325,1.65355,947300000.0
2008-01-11 16:49:00,1.6536,1.6536,1.65295,1.65295,606500001.0
2008-01-11 16:50:00,1.65305,1.6532,1.65275,1.65285,315000000.0
2008-01-11 16:51:00,1.65285,1.65385,1.65285,1.65355,121800000.0
2008-01-11 16:52:00,1.65365,1.65395,1.65335,1.65385,149100000.0
2008-01-11 16:53:00,1.65385,1.65385,1.65355,1.6537,356900000.0
2008-01-11 16:54:00,1.6537,1.6537,1.65295,1.6532,136200000.0
2008-01-11 16:55:00,1.6532,1.6535,1.6531,1.65325,635600000.0
2008-01-11 16:56:00,1.65335,1.6536,1.65325,1.6535,577200000.0
2008-01-11 16:57:00,1.6535,1.65365,1.65325,1.65335,200200000.0
2008-01-11 16:58:00,1.65335,1.6538,1.65335,1.65365,753400003.0
2008-01-11 16:59:00,1.65375,1.65425,1.65355,1.65415,661100000.0
2008-01-11 17:00:00,1.65425,1.6549,1.6541,1.6546,223900000.0
2008-01-11 17:01:00,1.6546,1.6547,1.6543,1.65455,204700000.0
2008-01-11 17:02:00,1.6546,1.65505,1.6542,1.65435,199600000.0
2008-01-11 17:03:00,1.65435,1.6544,1.654,1.65415,77900000.0
2008-01-11 17:04:00,1.65415,1.6542,1.654,1.654,63500000.0
2008-01-11 17:05:00,1.654,1.65455,1.654,1.6544,499300000.0
2008-01-11 17:06:00,1.6544,1.65515,1.6544,1.65515,295600000.0
2008-01-11 17:07:00,1.65515,1.65555,1.65485,1.6554,828900000.0
2008-01-11 17:08:00,1.6554,1.65545,1.65505,1.65545,1012500000.0
2008-01-11 17:09:00,1.65545,1.65565,1.65525,1.65545,673100000.0
2008-01-11 17:10:00,1.65545,1.6558,1.65535,1.65545,985500000.0
2008-01-11 17:11:00,1.65545,1.6556,1.65535,1.6555,1073200000.0
2008-01-11 17:12:00,1.65545,1.6556,1.65485,1.65495,466400000.0
2008-01-11 17:13:00,1.65505,1.6552,1.65445,1.65475,681700001.0
2008-01-11 17:14:00,1.65475,1.6552,1.65435,1.655,757800000.0
2008-01-11 17:15:00,1.655,1.65505,1.65465,1.65475,739800000.0
2008-01-11 17:16:00,1.65475,1.65475,1.6538,1.6538,990500000.0
2008-01-11 17:17:00,1.6538,1.65415,1.6535,1.65395,683800000.0
2008-01-11 17:18:00,1.65395,1.65455,1.65395,1.65455,424600000.0
2008-01-11 17:19:00,1.65455,1.6547,1.65435,1.65455,1024700000.0
2008-01-11 17:20:00,1.65455,1.6547,1.6541,1.65465,808400003.0
2008-01-11 17:21:00,1.65465,1.65465,1.65385,1.65395,1009600000.0
2008-01-11 17:22:00,1.65395,1.65405,1.6537,1.65395,818000000.0
2008-01-11 17:23:00,1.65395,1.65445,1.6539,1.65445,1079600001.0
2008-01-11 17:24:00,1.65445,1.6547,1.65415,1.6546,934100000.0
2008-01-11 17:25:00,1.6546,1.6551,1.6542,1.65505,474100000.0
2008-01-11 17:26:00,1.65505,1.6551,1.65455,1.6546,775500000.0
2008-01-11 17:27:00,1.65465,1.6548,1.65395,1.65395,366200000.0
2008-01-11 17:28:00,1.65395,1.654,1.6537,1.65395,1013300000.0
2008-01-11 17:29:00,1.65395,1.65445,1.65385,1.6544,536700000.0
2008-01-11 17:30:00,1.6543,1.65475,1.65425,1.65465,1246600000.0
2008-01-11 17:31:00,1.65465,1.6553,1.65415,1.65425,704700002.0
2008-01-11 17:32:00,1.6542,1.6544,1.65395,1.65405,866300000.0
2008-01-11 17:33:00,1.65405,1.6542,1.654,1.65415,392600000.0
2008-01-11 17:34:00,1.65415,1.6542,1.65365,1.65395,590600000.0
2008-01-11 17:35:00,1.65395,1.65425,1.65395,1.65395,478000000.0
2008-01-11 17:36:00,1.65395,1.65415,1.65385,1.65405,891200000.0
2008-01-11 17:37:00,1.65405,1.65415,1.65355,1.65365,905400000.0
2008-01-11 17:38:00,1.65365,1.6538,1.65345,1.65355,464100000.0
2008-01-11 17:39:00,1.6534,1.65355,1.65335,1.65345,384400000.0
2008-01-11 17:40:00,1.65345,1.65365,1.65325,1.65355,537500000.0
2008-01-11 17:41:00,1.65355,1.65385,1.65325,1.65385,407300000.0
2008-01-11 17:42:00,1.65385,1.65445,1.65365,1.6541,1183399992.0
2008-01-11 17:43:00,1.6541,1.6541,1.65375,1.65395,923300000.0
2008-01-11 17:44:00,1.65395,1.65435,1.65395,1.65425,619600000.0
2008-01-11 17:45:00,1.65435,1.65435,1.65405,1.65425,381400000.0
2008-01-11 17:46:00,1.65425,1.6543,1.65395,1.65395,389500000.0
2008-01-11 17:47:00,1.65405,1.65475,1.65385,1.6539,762900002.0
2008-01-11 17:48:00,1.6539,1.65415,1.65375,1.65385,1148200000.0
2008-01-11 17:49:00,1.65385,1.65385,1.65335,1.65365,955700000.0
2008-01-11 17:50:00,1.65365,1.65365,1.65325,1.65345,776800000.0
2008-01-11 17:51:00,1.65355,1.65375,1.65325,1.65335,588400000.0
2008-01-11 17:52:00,1.65335,1.65355,1.6531,1.6532,712300000.0
2008-01-11 17:53:00,1.6533,1.65335,1.65265,1.65285,952800003.0
2008-01-11 17:54:00,1.65285,1.65315,1.65275,1.65275,912000000.0
2008-01-11 17:55:00,1.65275,1.65305,1.65255,1.65305,947600000.0
2008-01-11 17:56:00,1.65305,1.65365,1.6529,1.65355,922000001.0
2008-01-11 17:57:00,1.65345,1.65455,1.65345,1.65405,949600000.0
2008-01-11 17:58:00,1.65405,1.65515,1.6537,1.65495,1000600000.0
2008-01-11 17:59:00,1.65485,1.6549,1.65455,1.65485,740200001.0
2008-01-11 18:00:00,1.65485,1.65485,1.65445,1.65445,1158400001.0
2008-01-11 18:01:00,1.65445,1.6549,1.6544,1.65465,964200000.0
2008-01-11 18:02:00,1.65465,1.65505,1.65455,1.65465,619200000.0
2008-01-11 18:03:00,1.65465,1.65485,1.65445,1.65445,644000000.0
2008-01-11 18:04:00,1.65445,1.65455,1.65425,1.65435,237300000.0
2008-01-11 18:05:00,1.65435,1.65475,1.65425,1.6547,322700000.0
2008-01-11 18:06:00,1.65475,1.65505,1.6547,1.65475,554600000.0
2008-01-11 18:07:00,1.65475,1.65505,1.65465,1.65505,671300000.0
2008-01-11 18:08:00,1.65505,1.6553,1.65495,1.6553,626700000.0
2008-01-11 18:09:00,1.6553,1.6553,1.6547,1.65495,461700000.0
2008-01-11 18:10:00,1.65495,1.65515,1.65465,1.65465,503500000.0
2008-01-11 18:11:00,1.65465,1.65465,1.65445,1.65455,910200000.0
2008-01-11 18:12:00,1.65455,1.65495,1.65445,1.65495,1318100000.0
2008-01-11 18:13:00,1.65495,1.65495,1.65445,1.65445,1335000007.0
2008-01-11 18:14:00,1.6545,1.65465,1.6543,1.6543,748600000.0
2008-01-11 18:15:00,1.65435,1.65445,1.65415,1.65415,657400004.0
2008-01-11 18:16:00,1.65415,1.65465,1.65415,1.65465,1195700005.0
2008-01-11 18:17:00,1.65475,1.65515,1.6545,1.65495,1074700000.0
2008-01-11 18:18:00,1.65505,1.65515,1.65475,1.65505,819500001.0
2008-01-11 18:19:00,1.65505,1.65535,1.65505,1.65525,864500000.0
2008-01-11 18:20:00,1.65525,1.65535,1.65465,1.65475,1218100003.0
2008-01-11 18:21:00,1.65475,1.65475,1.6544,1.65455,749300000.0
2008-01-11 18:22:00,1.65455,1.65465,1.65405,1.65405,378400000.0
2008-01-11 18:23:00,1.65415,1.6543,1.65405,1.65425,709600000.0
2008-01-11 18:24:00,1.65425,1.65515,1.65405,1.65505,739200002.0
2008-01-11 18:25:00,1.65505,1.65515,1.65475,1.65485,1018300000.0
2008-01-11 18:26:00,1.65485,1.655,1.65475,1.65485,212700000.0
2008-01-11 18:27:00,1.6549,1.6551,1.65475,1.6549,775000000.0
2008-01-11 18:28:00,1.6549,1.65535,1.6549,1.65525,613100000.0
2008-01-11 18:29:00,1.65525,1.6556,1.6549,1.65535,290800000.0
2008-01-11 18:30:00,1.6553,1.65565,1.65515,1.65565,294300000.0
2008-01-11 18:31:00,1.65565,1.656,1.65515,1.6557,344000000.0
2008-01-11 18:32:00,1.65565,1.65585,1.65545,1.65555,825900000.0
2008-01-11 18:33:00,1.6556,1.6556,1.65515,1.65535,257400000.0
2008-01-11 18:34:00,1.65535,1.65555,1.65495,1.65505,714900001.0
2008-01-11 18:35:00,1.65495,1.6554,1.65495,1.65495,899100000.0
2008-01-11 18:36:00,1.65495,1.65495,1.65445,1.6549,355700000.0
2008-01-11 18:37:00,1.6549,1.6549,1.65465,1.65475,749000000.0
2008-01-11 18:38:00,1.65475,1.65505,1.65465,1.65495,460300000.0
2008-01-11 18:39:00,1.65495,1.65505,1.65475,1.655,615000000.0
2008-01-11 18:40:00,1.655,1.65585,1.65495,1.65555,233100000.0
2008-01-11 18:41:00,1.65575,1.65575,1.6553,1.65555,377700000.0
2008-01-11 18:42:00,1.65555,1.65555,1.65515,1.65515,694000000.0
2008-01-11 18:43:00,1.65515,1.65555,1.65515,1.65525,896700001.0
2008-01-11 18:44:00,1.65525,1.65545,1.65515,1.65525,461900000.0
2008-01-11 18:45:00,1.65525,1.65555,1.6548,1.65545,1062500000.0
2008-01-11 18:46:00,1.65545,1.65555,1.65505,1.65535,260200000.0
2008-01-11 18:47:00,1.65535,1.65545,1.65515,1.65535,452200000.0
2008-01-11 18:48:00,1.6553,1.65555,1.6552,1.6552,1125300000.0
2008-01-11 18:49:00,1.6552,1.6554,1.65515,1.6553,617600000.0
2008-01-11 18:50:00,1.6553,1.6553,1.65495,1.65495,945200000.0
2008-01-11 18:51:00,1.65495,1.65505,1.65475,1.65485,1072300000.0
2008-01-11 18:52:00,1.65495,1.65495,1.65465,1.65475,1075499999.0
2008-01-11 18:53:00,1.65475,1.65545,1.65465,1.65505,409700000.0
2008-01-11 18:54:00,1.65505,1.65515,1.65485,1.655,659200000.0
2008-01-11 18:55:00,1.65495,1.65575,1.65465,1.65575,731500000.0
2008-01-11 18:56:00,1.65575,1.6559,1.65555,1.65565,1187400000.0
2008-01-11 18:57:00,1.65555,1.65595,1.65545,1.65575,755400000.0
2008-01-11 18:58:00,1.65575,1.65645,1.65565,1.65615,429200000.0
2008-01-11 18:59:00,1.65625,1.6567,1.65585,1.65645,421700000.0
2008-01-11 19:00:00,1.65645,1.6565,1.65585,1.65615,738500000.0
2008-01-11 19:01:00,1.65615,1.6571,1.65575,1.6568,269000000.0
2008-01-11 19:02:00,1.6568,1.6568,1.65615,1.65645,234200000.0
2008-01-11 19:03:00,1.6564,1.6567,1.65615,1.65655,424800000.0
2008-01-11 19:04:00,1.65655,1.65655,1.6563,1.65635,158400000.0
2008-01-11 19:05:00,1.65635,1.6564,1.6558,1.6561,200800000.0
2008-01-11 19:06:00,1.6561,1.657,1.6561,1.657,69800000.0
2008-01-11 19:07:00,1.65695,1.657,1.65665,1.6569,430600000.0
2008-01-11 19:08:00,1.6569,1.65715,1.65665,1.65715,266800000.0
2008-01-11 19:09:00,1.65715,1.65725,1.65675,1.65685,91300000.0
2008-01-11 19:10:00,1.65685,1.65705,1.65675,1.65675,89500000.0
2008-01-11 19:11:00,1.65675,1.657,1.65675,1.65695,162800000.0
2008-01-11 19:12:00,1.65695,1.65715,1.6568,1.65705,52700000.0
2008-01-11 19:13:00,1.65705,1.6571,1.65695,1.65705,55100000.0
2008-01-11 19:14:00,1.65705,1.6573,1.65705,1.6573,47300000.0
2008-01-11 19:15:00,1.6573,1.6573,1.6569,1.65705,67100000.0
2008-01-11 19:16:00,1.65705,1.65735,1.6569,1.65695,144600000.0
2008-01-11 19:17:00,1.65695,1.657,1.65655,1.65665,195300000.0
2008-01-11 19:18:00,1.6566,1.65695,1.6565,1.65695,171400000.0
2008-01-11 19:19:00,1.65695,1.6575,1.65695,1.65745,222200000.0
2008-01-11 19:20:00,1.6575,1.6576,1.6571,1.65725,145800000.0
2008-01-11 19:21:00,1.6573,1.65745,1.65685,1.65725,75500000.0
2008-01-11 19:22:00,1.65725,1.65745,1.6569,1.65715,281100000.0
2008-01-11 19:23:00,1.65725,1.65745,1.65715,1.6574,210000000.0
2008-01-11 19:24:00,1.6574,1.6575,1.65715,1.6574,100800000.0
2008-01-11 19:25:00,1.6574,1.6574,1.6572,1.6572,54000000.0
2008-01-11 19:26:00,1.6572,1.6572,1.65675,1.65685,313800000.0
2008-01-11 19:27:00,1.65685,1.65705,1.65685,1.657,240900000.0
2008-01-11 19:28:00,1.65705,1.65725,1.65695,1.65705,101200000.0
2008-01-11 19:29:00,1.65705,1.65705,1.6568,1.65695,183400000.0
2008-01-11 19:30:00,1.65695,1.65725,1.65695,1.65715,211800000.0
2008-01-11 19:31:00,1.65715,1.65725,1.6564,1.65645,401500000.0
2008-01-11 19:32:00,1.65655,1.65725,1.65655,1.6571,361300000.0
2008-01-11 19:33:00,1.6571,1.6571,1.657,1.65705,546200000.0
2008-01-11 19:34:00,1.65705,1.65775,1.657,1.65775,156500000.0
2008-01-11 19:35:00,1.65775,1.6579,1.6575,1.6576,62700000.0
2008-01-11 19:36:00,1.6577,1.658,1.65755,1.6576,89600000.0
2008-01-11 19:37:00,1.6576,1.65775,1.657,1.65755,402800000.0
2008-01-11 19:38:00,1.65755,1.65805,1.65755,1.65775,141600000.0
2008-01-11 19:39:00,1.65775,1.65845,1.6577,1.65845,218200000.0
2008-01-11 19:40:00,1.65845,1.65855,1.6579,1.658,238200000.0
2008-01-11 19:41:00,1.658,1.658,1.6576,1.65785,166000000.0
2008-01-11 19:42:00,1.65785,1.65795,1.6577,1.65785,198500000.0
2008-01-11 19:43:00,1.65785,1.65815,1.6578,1.65815,144700000.0
2008-01-11 19:44:00,1.65815,1.65825,1.65815,1.65825,43200000.0
2008-01-11 19:45:00,1.65825,1.65835,1.65805,1.65815,136000000.0
2008-01-11 19:46:00,1.6581,1.6581,1.6575,1.65785,679100000.0
2008-01-11 19:47:00,1.65785,1.65835,1.65785,1.65815,161700000.0
2008-01-11 19:48:00,1.65815,1.65835,1.65795,1.65835,117300000.0
2008-01-11 19:49:00,1.65835,1.65845,1.6579,1.65845,112500000.0
2008-01-11 19:50:00,1.65845,1.65855,1.6578,1.65805,157500000.0
2008-01-11 19:51:00,1.65805,1.6582,1.65795,1.6582,520300000.0
2008-01-11 19:52:00,1.6582,1.65875,1.65815,1.6585,281999999.0
2008-01-11 19:53:00,1.65855,1.6587,1.6581,1.65855,218900000.0
2008-01-11 19:54:00,1.65855,1.6589,1.6584,1.65865,118600000.0
2008-01-11 19:55:00,1.65865,1.6589,1.65865,1.65875,152200000.0
2008-01-11 19:56:00,1.65875,1.65875,1.65845,1.6586,100900000.0
2008-01-11 19:57:00,1.6586,1.65875,1.65845,1.65855,334400000.0
2008-01-11 19:58:00,1.65855,1.6593,1.65855,1.6592,145900000.0
2008-01-11 19:59:00,1.65915,1.65995,1.65905,1.65945,388700000.0
2008-01-11 20:00:00,1.6594,1.6596,1.65905,1.6594,450900000.0
2008-01-11 20:01:00,1.6593,1.6593,1.65805,1.6584,262600000.0
2008-01-11 20:02:00,1.6584,1.65895,1.6584,1.65855,122600000.0
2008-01-11 20:03:00,1.6585,1.6585,1.6576,1.65825,72300000.0
2008-01-11 20:04:00,1.65835,1.65915,1.65815,1.6583,144700000.0
2008-01-11 20:05:00,1.6583,1.6585,1.65795,1.65815,88200000.0
2008-01-11 20:06:00,1.65815,1.65815,1.65775,1.65785,45800000.0
2008-01-11 20:07:00,1.65775,1.65785,1.6573,1.65755,57200000.0
2008-01-11 20:08:00,1.65755,1.6582,1.65755,1.6582,55300000.0
2008-01-11 20:09:00,1.6582,1.65845,1.65805,1.6583,156100000.0
2008-01-11 20:10:00,1.6583,1.65845,1.6582,1.65835,127100000.0
2008-01-11 20:11:00,1.65835,1.6586,1.65825,1.6585,243600000.0
2008-01-11 20:12:00,1.6585,1.6585,1.6575,1.6578,238000000.0
2008-01-11 20:13:00,1.65785,1.6582,1.65775,1.6581,176700000.0
2008-01-11 20:14:00,1.6581,1.6581,1.6575,1.65755,148800000.0
2008-01-11 20:15:00,1.65755,1.65815,1.65755,1.6581,60200000.0
2008-01-11 20:16:00,1.65815,1.65815,1.65805,1.65815,50900000.0
2008-01-11 20:17:00,1.6581,1.65825,1.65795,1.658,99500000.0
2008-01-11 20:18:00,1.658,1.6583,1.65785,1.65825,225000000.0
2008-01-11 20:19:00,1.65825,1.6584,1.6581,1.6581,48100000.0
2008-01-11 20:20:00,1.6581,1.65885,1.658,1.6588,44900000.0
2008-01-11 20:21:00,1.6589,1.6592,1.65885,1.6591,55600000.0
2008-01-11 20:22:00,1.6591,1.6596,1.6591,1.65955,76300000.0
2008-01-11 20:23:00,1.65955,1.6598,1.65935,1.65945,193400000.0
2008-01-11 20:24:00,1.65945,1.65975,1.6592,1.6593,105200000.0
2008-01-11 20:25:00,1.6593,1.6593,1.65855,1.6586,56300000.0
2008-01-11 20:26:00,1.6586,1.65955,1.6586,1.65935,173200000.0
2008-01-11 20:27:00,1.6593,1.65945,1.6591,1.6591,175100000.0
2008-01-11 20:28:00,1.6591,1.6591,1.6588,1.6588,55000000.0
2008-01-11 20:29:00,1.6588,1.65915,1.65865,1.65865,162900000.0
2008-01-11 20:30:00,1.6587,1.6591,1.65865,1.6588,136000000.0
2008-01-11 20:31:00,1.6588,1.6588,1.65845,1.65855,334400000.0
2008-01-11 20:32:00,1.65855,1.65885,1.65855,1.65885,46000000.0
2008-01-11 20:33:00,1.65885,1.6589,1.65875,1.6589,485700000.0
2008-01-11 20:34:00,1.6589,1.65905,1.6587,1.6587,128900000.0
2008-01-11 20:35:00,1.6587,1.65885,1.6584,1.65875,78000000.0
2008-01-11 20:36:00,1.65875,1.65905,1.65865,1.659,111500000.0
2008-01-11 20:37:00,1.659,1.65915,1.6588,1.65905,123100000.0
2008-01-11 20:38:00,1.65905,1.65915,1.6589,1.6591,132500000.0
2008-01-11 20:39:00,1.6591,1.65925,1.65865,1.65875,77600000.0
2008-01-11 20:40:00,1.65875,1.6592,1.6585,1.6591,218600000.0
2008-01-11 20:41:00,1.6591,1.65955,1.6589,1.65925,263100000.0
2008-01-11 20:42:00,1.65925,1.65925,1.6589,1.6591,82200000.0
2008-01-11 20:43:00,1.65915,1.6592,1.659,1.6591,334700000.0
2008-01-11 20:44:00,1.65905,1.6592,1.65905,1.65905,190400000.0
2008-01-11 20:45:00,1.65905,1.6592,1.6588,1.65905,251900000.0
2008-01-11 20:46:00,1.65895,1.66005,1.65895,1.65975,121500000.0
2008-01-11 20:47:00,1.65975,1.65995,1.6595,1.6597,229800000.0
2008-01-11 20:48:00,1.6597,1.65975,1.6592,1.65945,188000000.0
2008-01-11 20:49:00,1.65945,1.6597,1.65865,1.6595,285800000.0
2008-01-11 20:50:00,1.6595,1.65965,1.65895,1.6592,239900000.0
2008-01-11 20:51:00,1.6592,1.6593,1.6587,1.65875,114900000.0
2008-01-11 20:52:00,1.65875,1.6591,1.6584,1.65895,111700000.0
2008-01-11 20:53:00,1.65895,1.6591,1.65895,1.659,119200000.0
2008-01-11 20:54:00,1.6591,1.6591,1.659,1.65905,117200000.0
2008-01-11 20:55:00,1.65905,1.65925,1.65895,1.6591,255000000.0
2008-01-11 20:56:00,1.6591,1.6591,1.6589,1.659,484499989.0
2008-01-11 20:57:00,1.6589,1.659,1.65865,1.6587,881599977.0
2008-01-11 20:58:00,1.6587,1.65905,1.6587,1.659,850100000.0
2008-01-11 20:59:00,1.659,1.65905,1.65885,1.65905,641200000.0
2008-01-11 21:00:00,1.65905,1.65925,1.65895,1.65925,844500000.0
2008-01-11 21:01:00,1.65925,1.6593,1.65885,1.6591,250300000.0
2008-01-11 21:02:00,1.6591,1.6593,1.65885,1.6593,474400000.0
2008-01-11 21:03:00,1.6593,1.6593,1.65885,1.65925,182300000.0
2008-01-11 21:04:00,1.65925,1.6593,1.65875,1.6588,660500000.0
2008-01-11 21:05:00,1.6588,1.6591,1.6588,1.6589,156300000.0
2008-01-11 21:06:00,1.65885,1.65895,1.65875,1.65895,572200000.0
2008-01-11 21:07:00,1.65895,1.6591,1.6589,1.659,60600000.0
2008-01-11 21:08:00,1.659,1.659,1.65865,1.65865,78000000.0
2008-01-11 21:09:00,1.65865,1.65875,1.6586,1.6586,57700000.0
2008-01-11 21:10:00,1.65845,1.65845,1.65825,1.65835,684000000.0
2008-01-11 21:11:00,1.65835,1.65835,1.65825,1.6583,625000000.0
2008-01-11 21:12:00,1.6583,1.65865,1.65815,1.6584,267700000.0
2008-01-11 21:13:00,1.6584,1.65845,1.6583,1.65835,356800000.0
2008-01-11 21:14:00,1.6583,1.65845,1.6582,1.65825,1043200000.0
2008-01-11 21:15:00,1.6582,1.65835,1.6581,1.6582,814600000.0
2008-01-11 21:16:00,1.6582,1.6582,1.65775,1.65785,676900000.0
2008-01-11 21:17:00,1.65785,1.65795,1.65775,1.65785,1057400000.0
2008-01-11 21:18:00,1.6578,1.65785,1.65755,1.65765,1133200000.0
2008-01-11 21:19:00,1.6576,1.6577,1.65755,1.65765,933300000.0
2008-01-11 21:20:00,1.65765,1.65775,1.6575,1.6577,1232800003.0
2008-01-11 21:21:00,1.6577,1.65785,1.6576,1.65765,1383400000.0
2008-01-11 21:22:00,1.65765,1.6578,1.65765,1.6578,1027300000.0
2008-01-11 21:23:00,1.6578,1.65805,1.6577,1.6579,778300000.0
2008-01-11 21:24:00,1.65795,1.65815,1.65735,1.65765,1049800000.0
2008-01-11 21:25:00,1.65765,1.6578,1.65755,1.6578,277000000.0
2008-01-11 21:26:00,1.6578,1.6579,1.6576,1.65765,482400000.0
2008-01-11 21:27:00,1.6576,1.65775,1.65735,1.65775,675900000.0
2008-01-11 21:28:00,1.65775,1.658,1.6576,1.65795,843300000.0
2008-01-11 21:29:00,1.6579,1.65825,1.6579,1.6582,566800000.0
2008-01-11 21:30:00,1.6582,1.65875,1.65815,1.65865,600100001.0
2008-01-11 21:31:00,1.65865,1.65865,1.65825,1.6583,557399999.0
2008-01-11 21:32:00,1.6583,1.6583,1.65755,1.65795,1056600000.0
2008-01-11 21:33:00,1.65795,1.65835,1.65795,1.65825,1138700000.0
2008-01-11 21:34:00,1.65825,1.65875,1.6581,1.65825,1252699970.0
2008-01-11 21:35:00,1.6583,1.65855,1.65825,1.65845,1485799995.0
2008-01-11 21:36:00,1.65845,1.65845,1.65805,1.6581,997999999.0
2008-01-11 21:37:00,1.6581,1.6581,1.65795,1.658,939200000.0
2008-01-11 21:38:00,1.658,1.6581,1.65785,1.65785,1198200000.0
2008-01-11 21:39:00,1.65795,1.6582,1.65795,1.65805,1092300000.0
2008-01-11 21:40:00,1.65805,1.6589,1.65805,1.65885,1140700000.0
2008-01-11 21:41:00,1.65875,1.65915,1.6587,1.65875,1058300000.0
2008-01-11 21:42:00,1.65875,1.6589,1.65865,1.65885,1126100000.0
2008-01-11 21:43:00,1.65885,1.65885,1.65815,1.65845,1558699987.0
2008-01-11 21:44:00,1.65845,1.65865,1.65825,1.65835,1258000000.0
2008-01-11 21:45:00,1.6584,1.65855,1.658,1.65835,1462200000.0
2008-01-11 21:46:00,1.65835,1.65835,1.65805,1.6582,1199200000.0
2008-01-11 21:47:00,1.6582,1.65855,1.65815,1.65825,954000000.0
2008-01-11 21:48:00,1.65825,1.65845,1.65815,1.65835,812600000.0
2008-01-11 21:49:00,1.65825,1.65845,1.65825,1.65835,1495100000.0
2008-01-11 21:50:00,1.6583,1.65885,1.6583,1.6585,904900000.0
2008-01-11 21:51:00,1.6585,1.65875,1.65825,1.6584,819900001.0
2008-01-11 21:52:00,1.6584,1.65855,1.65815,1.6583,647800000.0
2008-01-11 21:53:00,1.6583,1.65875,1.6583,1.65875,538800000.0
2008-01-11 21:54:00,1.65875,1.65875,1.6585,1.65865,1068400000.0
2008-01-11 21:55:00,1.65865,1.65875,1.65855,1.65865,1093300000.0
2008-01-11 21:56:00,1.65865,1.65955,1.6586,1.65955,320100003.0
2008-01-11 21:57:00,1.65955,1.65965,1.6592,1.65955,714300000.0
2008-01-11 21:58:00,1.65955,1.65955,1.6591,1.65915,811900000.0
2008-01-11 21:59:00,1.6591,1.65965,1.65905,1.65945,844300000.0
2008-01-11 22:00:00,1.6596,1.6596,1.6588,1.65905,1121100000.0
2008-01-11 22:01:00,1.65915,1.6594,1.65915,1.65935,725400000.0
2008-01-11 22:02:00,1.6594,1.6594,1.6591,1.65915,976100000.0
2008-01-11 22:03:00,1.65915,1.65925,1.65885,1.659,1362700000.0
2008-01-11 22:04:00,1.65905,1.65915,1.65895,1.6591,535700000.0
2008-01-11 22:05:00,1.6591,1.6594,1.65895,1.65905,1128200000.0
2008-01-11 22:06:00,1.65905,1.65915,1.6589,1.65905,1434500000.0
2008-01-11 22:07:00,1.65905,1.65925,1.65895,1.65925,946300000.0
2008-01-11 22:08:00,1.65925,1.65935,1.6591,1.6592,172900000.0
2008-01-11 22:09:00,1.6592,1.65925,1.6591,1.6592,643100000.0
2008-01-11 22:10:00,1.6592,1.6597,1.6592,1.6596,782000000.0
2008-01-11 22:11:00,1.65965,1.6597,1.6593,1.65945,867200000.0
2008-01-11 22:12:00,1.65945,1.65955,1.6589,1.65925,1195300000.0
2008-01-11 22:13:00,1.65925,1.65925,1.65805,1.65825,1113300000.0
2008-01-11 22:14:00,1.65825,1.6588,1.65825,1.65875,968000000.0
2008-01-11 22:15:00,1.65875,1.65875,1.65805,1.65835,878000000.0
2008-01-11 22:16:00,1.6584,1.6585,1.6583,1.6584,415100000.0
2008-01-11 22:17:00,1.6584,1.6587,1.65835,1.6586,70800000.0
2008-01-11 22:18:00,1.6586,1.6587,1.6585,1.65855,67400000.0
2008-01-11 22:19:00,1.65855,1.65855,1.65815,1.6584,87900000.0
2008-01-11 22:20:00,1.6584,1.65845,1.65825,1.6584,77000000.0
2008-01-11 22:21:00,1.65845,1.65965,1.65825,1.65845,412800000.0
2008-01-11 22:22:00,1.6584,1.65855,1.65825,1.65855,117900000.0
2008-01-11 22:23:00,1.65855,1.6589,1.6584,1.65875,452200000.0
2008-01-11 22:24:00,1.65875,1.65885,1.65795,1.6581,338000000.0
2008-01-11 22:25:00,1.6581,1.65875,1.65805,1.65875,1010100000.0
2008-01-11 22:26:00,1.65875,1.65925,1.6584,1.65845,426300000.0
2008-01-11 22:27:00,1.65845,1.65855,1.6582,1.65835,927399999.0
2008-01-11 22:28:00,1.65835,1.6585,1.65745,1.65765,915100000.0
2008-01-11 22:29:00,1.6577,1.65785,1.6574,1.65755,743400000.0
2008-01-11 22:30:00,1.65755,1.65795,1.65735,1.65755,1037900000.0
2008-01-11 22:31:00,1.65755,1.65805,1.65725,1.65795,807600000.0
2008-01-11 22:32:00,1.65795,1.65805,1.6578,1.65795,839700000.0
2008-01-11 22:33:00,1.65795,1.65805,1.65735,1.65785,753300000.0
2008-01-11 22:34:00,1.65785,1.65805,1.6578,1.65795,546900000.0
2008-01-11 22:35:00,1.65795,1.65835,1.65735,1.65835,164500000.0
2008-01-11 22:36:00,1.65835,1.65855,1.6582,1.65835,689100000.0
2008-01-11 22:37:00,1.65835,1.65835,1.6578,1.6578,767000000.0
2008-01-11 22:38:00,1.65785,1.658,1.6578,1.658,131300000.0
2008-01-11 22:39:00,1.658,1.658,1.65725,1.65765,579600000.0
2008-01-11 22:40:00,1.65765,1.65765,1.65715,1.65745,262300000.0
2008-01-11 22:41:00,1.6574,1.65785,1.6574,1.6576,499900000.0
2008-01-11 22:42:00,1.6576,1.6577,1.65735,1.65735,142100000.0
2008-01-11 22:43:00,1.65735,1.65745,1.6572,1.65745,851300000.0
2008-01-11 22:44:00,1.65745,1.65745,1.6571,1.6573,480700000.0
2008-01-11 22:45:00,1.6573,1.6573,1.657,1.65705,230300000.0
2008-01-11 22:46:00,1.65705,1.65775,1.657,1.65745,1030800000.0
2008-01-11 22:47:00,1.65745,1.6578,1.65745,1.6578,873400000.0
2008-01-11 22:48:00,1.6578,1.65795,1.65765,1.6577,712400000.0
2008-01-11 22:49:00,1.6577,1.65785,1.6576,1.65775,1095800000.0
2008-01-11 22:50:00,1.65775,1.65795,1.6575,1.65785,892000000.0
2008-01-11 22:51:00,1.65785,1.65795,1.65775,1.65785,916300000.0
2008-01-11 22:52:00,1.65775,1.6579,1.65765,1.65775,1263500000.0
2008-01-11 22:53:00,1.65775,1.65795,1.65765,1.65785,1017000000.0
2008-01-11 22:54:00,1.65785,1.65815,1.65785,1.65795,751000000.0
2008-01-11 22:55:00,1.65795,1.65825,1.65785,1.65805,1420600016.0
2008-01-11 22:56:00,1.65805,1.65825,1.65795,1.65805,1420800008.0
2008-01-11 22:57:00,1.65805,1.65805,1.65785,1.65795,1349600000.0
2008-01-11 22:58:00,1.65805,1.65805,1.65795,1.65805,849400000.0
2008-01-11 22:59:00,1.65805,1.65815,1.65755,1.65805,1252100000.0
2008-01-11 23:00:00,1.65805,1.65825,1.65725,1.65735,900000000.0
2008-01-14 00:00:00,1.6601,1.6601,1.6599,1.6599,20500000.0
2008-01-14 00:01:00,1.6597,1.66,1.6597,1.6599,20500000.0
2008-01-14 00:02:00,1.66,1.66,1.66,1.66,20500000.0
2008-01-14 00:03:00,1.6608,1.6608,1.6608,1.6608,20500000.0
2008-01-14 00:04:00,1.6607,1.6607,1.6603,1.6605,20500000.0
2008-01-14 00:05:00,1.6604,1.6605,1.6604,1.6605,20500000.0
2008-01-14 00:06:00,1.6604,1.6605,1.6604,1.6605,20500000.0
2008-01-14 00:07:00,1.6604,1.6606,1.6604,1.6606,20500000.0
2008-01-14 00:08:00,1.6607,1.6607,1.6604,1.6604,20500000.0
2008-01-14 00:09:00,1.6605,1.6607,1.6605,1.6607,20500000.0
2008-01-14 00:10:00,1.6608,1.6609,1.6608,1.6608,20500000.0
2008-01-14 00:11:00,1.6607,1.6611,1.6607,1.6611,20500000.0
2008-01-14 00:12:00,1.6612,1.6614,1.661,1.6611,20500000.0
2008-01-14 00:13:00,1.6609,1.661,1.6605,1.6606,20500000.0
2008-01-14 00:14:00,1.6605,1.6606,1.6605,1.6606,20500000.0
2008-01-14 00:15:00,1.6605,1.6607,1.6604,1.6607,20500000.0
2008-01-14 00:16:00,1.6606,1.6607,1.6605,1.6605,20500000.0
2008-01-14 00:17:00,1.6606,1.6611,1.6605,1.6607,20500000.0
2008-01-14 00:18:00,1.6606,1.6607,1.6606,1.6606,20500000.0
2008-01-14 00:19:00,1.6607,1.6609,1.6607,1.6609,20500000.0
2008-01-14 00:20:00,1.6607,1.6607,1.6606,1.6606,20500000.0
2008-01-14 00:21:00,1.6608,1.661,1.6607,1.6607,20500000.0
2008-01-14 00:22:00,1.6606,1.661,1.6606,1.6608,20500000.0
2008-01-14 00:23:00,1.6606,1.6607,1.6604,1.6604,20500000.0
2008-01-14 00:24:00,1.6606,1.6607,1.6605,1.6605,20500000.0
2008-01-14 00:25:00,1.6606,1.6609,1.6605,1.6607,20500000.0
2008-01-14 00:26:00,1.6606,1.6606,1.6602,1.6606,20500000.0
2008-01-14 00:27:00,1.6619,1.6619,1.6618,1.6618,20500000.0
2008-01-14 00:28:00,1.6618,1.6618,1.661,1.6615,123000000.0
2008-01-14 00:29:00,1.6615,1.6615,1.6613,1.6614,155500000.0
2008-01-14 00:30:00,1.6614,1.6614,1.6613,1.6614,30500000.0
2008-01-14 00:31:00,1.66125,1.66145,1.66125,1.6614,87300000.0
2008-01-14 00:32:00,1.66145,1.66145,1.6608,1.6613,102800000.0
2008-01-14 00:33:00,1.6613,1.6614,1.6612,1.6613,120700000.0
2008-01-14 00:34:00,1.6613,1.6614,1.6611,1.6613,150500000.0
2008-01-14 00:35:00,1.6613,1.6616,1.6613,1.6615,128800000.0
2008-01-14 00:36:00,1.6615,1.6616,1.6615,1.6616,121900000.0
2008-01-14 00:37:00,1.6616,1.66165,1.6612,1.6613,121700000.0
2008-01-14 00:38:00,1.6613,1.6614,1.66105,1.6611,118700000.0
2008-01-14 00:39:00,1.6611,1.66125,1.6607,1.66115,111200000.0
2008-01-14 00:40:00,1.6612,1.6614,1.6612,1.6614,111100000.0
2008-01-14 00:41:00,1.6616,1.6616,1.6612,1.6613,126200000.0
2008-01-14 00:42:00,1.6613,1.6615,1.6613,1.6613,122500000.0
2008-01-14 00:43:00,1.6613,1.6613,1.6612,1.6612,3500000.0
2008-01-14 00:44:00,1.6612,1.66145,1.661,1.6612,124200000.0
2008-01-14 00:45:00,1.6612,1.6614,1.6607,1.661,135900000.0
2008-01-14 00:46:00,1.661,1.6611,1.6609,1.6611,146100000.0
2008-01-14 00:47:00,1.661,1.6612,1.6608,1.661,125800000.0
2008-01-14 00:48:00,1.661,1.66105,1.66,1.6609,95600000.0
2008-01-14 00:49:00,1.6609,1.661,1.6605,1.6608,149600000.0
2008-01-14 00:50:00,1.6609,1.661,1.6603,1.6603,139400000.0
2008-01-14 00:51:00,1.6603,1.6603,1.6601,1.6601,123500000.0
2008-01-14 00:52:00,1.6601,1.661,1.66,1.6602,150300000.0
2008-01-14 00:53:00,1.6602,1.66035,1.6601,1.6601,108500000.0
2008-01-14 00:54:00,1.6601,1.6606,1.6601,1.6605,129400000.0
2008-01-14 00:55:00,1.6606,1.6607,1.6603,1.6604,118600000.0
2008-01-14 00:56:00,1.6604,1.6605,1.6604,1.6605,123000000.0
2008-01-14 00:57:00,1.6605,1.6605,1.6604,1.6604,118400000.0
2008-01-14 00:58:00,1.6606,1.6606,1.66045,1.6605,89300000.0
2008-01-14 00:59:00,1.6605,1.6605,1.6603,1.6603,132600000.0
2008-01-14 01:00:00,1.6603,1.6605,1.6603,1.6603,274800000.0
2008-01-14 01:01:00,1.6603,1.6605,1.6602,1.6605,323100000.0
2008-01-14 01:02:00,1.6605,1.6605,1.6605,1.6605,382300000.0
2008-01-14 01:03:00,1.6605,1.661,1.6605,1.6609,376500000.0
2008-01-14 01:04:00,1.6609,1.6609,1.6606,1.66075,85400000.0
2008-01-14 01:05:00,1.66075,1.6609,1.66065,1.6609,83900000.0
2008-01-14 01:06:00,1.6609,1.6609,1.6607,1.6609,132200000.0
2008-01-14 01:07:00,1.6609,1.6609,1.6607,1.6609,156700000.0
2008-01-14 01:08:00,1.6609,1.6609,1.6607,1.6607,547200000.0
2008-01-14 01:09:00,1.6607,1.66105,1.6607,1.66105,142600000.0
2008-01-14 01:10:00,1.66105,1.6612,1.6608,1.6611,124200000.0
2008-01-14 01:11:00,1.6611,1.6614,1.661,1.6613,210600000.0
2008-01-14 01:12:00,1.6613,1.6615,1.6612,1.6614,425600000.0
2008-01-14 01:13:00,1.6614,1.6614,1.6607,1.6608,378800000.0
2008-01-14 01:14:00,1.66075,1.6608,1.66065,1.6608,333100000.0
2008-01-14 01:15:00,1.6608,1.661,1.6607,1.661,271600000.0
2008-01-14 01:16:00,1.661,1.661,1.6607,1.6607,496500000.0
2008-01-14 01:17:00,1.6607,1.66115,1.66065,1.6609,969100000.0
2008-01-14 01:18:00,1.661,1.661,1.66075,1.6609,668700000.0
2008-01-14 01:19:00,1.6609,1.6612,1.6609,1.6611,548100000.0
2008-01-14 01:20:00,1.6611,1.6612,1.6609,1.6609,180100000.0
2008-01-14 01:21:00,1.6609,1.6611,1.6609,1.6609,145100000.0
2008-01-14 01:22:00,1.6609,1.6613,1.66085,1.6611,836600000.0
2008-01-14 01:23:00,1.6611,1.6611,1.6607,1.6607,733700000.0
2008-01-14 01:24:00,1.6607,1.6609,1.66065,1.6608,577600000.0
2008-01-14 01:25:00,1.6608,1.6611,1.66075,1.6609,153700000.0
2008-01-14 01:26:00,1.661,1.661,1.6605,1.6608,323300000.0
2008-01-14 01:27:00,1.6608,1.66105,1.6608,1.66105,556500000.0
2008-01-14 01:28:00,1.66105,1.66115,1.6609,1.66095,400900000.0
2008-01-14 01:29:00,1.66095,1.661,1.6609,1.661,162700000.0
2008-01-14 01:30:00,1.661,1.6611,1.66005,1.6601,400200000.0
2008-01-14 01:31:00,1.6601,1.6608,1.6601,1.6601,473400000.0
2008-01-14 01:32:00,1.66005,1.6603,1.65965,1.66,466900000.0
2008-01-14 01:33:00,1.66,1.6602,1.6598,1.6601,612000000.0
2008-01-14 01:34:00,1.6601,1.6601,1.6598,1.6599,163300000.0
2008-01-14 01:35:00,1.6599,1.6599,1.65975,1.6599,419600000.0
2008-01-14 01:36:00,1.6599,1.6601,1.6598,1.6598,89900000.0
2008-01-14 01:37:00,1.6598,1.6602,1.6598,1.66,391600000.0
2008-01-14 01:38:00,1.66,1.66,1.65935,1.6596,314150000.0
2008-01-14 01:39:00,1.6596,1.6599,1.6594,1.6597,526100000.0
2008-01-14 01:40:00,1.6597,1.6602,1.6596,1.6598,308000000.0
2008-01-14 01:41:00,1.6599,1.6601,1.6598,1.6601,314800000.0
2008-01-14 01:42:00,1.6601,1.6606,1.6598,1.66025,598200000.0
2008-01-14 01:43:00,1.66025,1.6603,1.65925,1.65995,883100000.0
2008-01-14 01:44:00,1.6599,1.6606,1.6599,1.6605,591900000.0
2008-01-14 01:45:00,1.6605,1.6606,1.6598,1.65985,793050000.0
2008-01-14 01:46:00,1.6599,1.66,1.65935,1.6595,311900000.0
2008-01-14 01:47:00,1.6595,1.6596,1.6589,1.6592,595450000.0
2008-01-14 01:48:00,1.6592,1.6593,1.65885,1.65915,634950000.0
2008-01-14 01:49:00,1.6592,1.6594,1.65905,1.65935,919200000.0
2008-01-14 01:50:00,1.6594,1.6594,1.6591,1.6592,1093300000.0
2008-01-14 01:51:00,1.6592,1.6595,1.65905,1.65945,1267000000.0
2008-01-14 01:52:00,1.6595,1.6596,1.65865,1.6587,896400000.0
2008-01-14 01:53:00,1.6587,1.65925,1.6587,1.65905,907800000.0
2008-01-14 01:54:00,1.6591,1.6591,1.658,1.6584,650150000.0
2008-01-14 01:55:00,1.6584,1.6584,1.6581,1.6583,183300000.0
2008-01-14 01:56:00,1.6583,1.6584,1.6579,1.6581,589400000.0
2008-01-14 01:57:00,1.6581,1.6585,1.6579,1.6585,865650000.0
2008-01-14 01:58:00,1.6585,1.6586,1.658,1.6581,570700000.0
2008-01-14 01:59:00,1.6582,1.6582,1.6577,1.65775,814050000.0
2008-01-14 02:00:00,1.65775,1.6583,1.65775,1.658,822300000.0
2008-01-14 02:01:00,1.658,1.6583,1.6578,1.6578,575300000.0
2008-01-14 02:02:00,1.6579,1.6579,1.6567,1.6568,643300000.0
2008-01-14 02:03:00,1.657,1.657,1.65535,1.65535,302000000.0
2008-01-14 02:04:00,1.65535,1.6563,1.6553,1.6562,479000000.0
2008-01-14 02:05:00,1.6562,1.6562,1.6557,1.6558,488500000.0
2008-01-14 02:06:00,1.6558,1.6559,1.6557,1.6557,123000000.0
2008-01-14 02:07:00,1.6557,1.6558,1.6551,1.6552,193800000.0
2008-01-14 02:08:00,1.6552,1.6556,1.6552,1.6555,207900000.0
2008-01-14 02:09:00,1.6555,1.656,1.6553,1.6558,717050000.0
2008-01-14 02:10:00,1.6558,1.6566,1.6558,1.6566,630150000.0
2008-01-14 02:11:00,1.6566,1.6566,1.6561,1.6562,440500000.0
2008-01-14 02:12:00,1.6562,1.6566,1.6558,1.6563,604500000.0
2008-01-14 02:13:00,1.6563,1.6567,1.6562,1.6565,275500000.0
2008-01-14 02:14:00,1.6565,1.6567,1.6563,1.6563,477400000.0
2008-01-14 02:15:00,1.6563,1.6563,1.6553,1.6553,295850000.0
2008-01-14 02:16:00,1.6553,1.6553,1.65475,1.6552,488600000.0
2008-01-14 02:17:00,1.6552,1.6553,1.6551,1.6552,508950000.0
2008-01-14 02:18:00,1.6552,1.6555,1.6552,1.6554,367200000.0
2008-01-14 02:19:00,1.6554,1.6555,1.6552,1.6553,281400000.0
2008-01-14 02:20:00,1.6553,1.6553,1.6551,1.6552,190100000.0
2008-01-14 02:21:00,1.6552,1.6554,1.655,1.6551,226300000.0
2008-01-14 02:22:00,1.6551,1.6552,1.65345,1.6537,411000000.0
2008-01-14 02:23:00,1.6537,1.6538,1.6521,1.6528,400650000.0
2008-01-14 02:24:00,1.6528,1.6538,1.6527,1.6534,399250000.0
2008-01-14 02:25:00,1.6533,1.6538,1.6531,1.6534,506400000.0
2008-01-14 02:26:00,1.6534,1.6536,1.6529,1.6529,375100000.0
2008-01-14 02:27:00,1.6529,1.6531,1.6523,1.6528,267450000.0
2008-01-14 02:28:00,1.6528,1.6533,1.65225,1.65225,204100000.0
2008-01-14 02:29:00,1.65225,1.6536,1.65225,1.6536,259650000.0
2008-01-14 02:30:00,1.6536,1.6537,1.653,1.6533,425000000.0
2008-01-14 02:31:00,1.6533,1.6535,1.653,1.6535,322100000.0
2008-01-14 02:32:00,1.6534,1.6539,1.6532,1.6533,221100000.0
2008-01-14 02:33:00,1.6533,1.6536,1.6532,1.6535,318400000.0
2008-01-14 02:34:00,1.6535,1.6538,1.6534,1.6536,266100000.0
2008-01-14 02:35:00,1.6536,1.6543,1.6536,1.6542,283700000.0
2008-01-14 02:36:00,1.6542,1.6544,1.654,1.654,384200000.0
2008-01-14 02:37:00,1.654,1.65435,1.6538,1.6543,349400000.0
2008-01-14 02:38:00,1.6543,1.6544,1.65425,1.6543,137000000.0
2008-01-14 02:39:00,1.6544,1.6545,1.6542,1.6543,204700000.0
2008-01-14 02:40:00,1.6543,1.6544,1.6536,1.6537,677150000.0
2008-01-14 02:41:00,1.65365,1.65375,1.65355,1.65355,510500000.0
2008-01-14 02:42:00,1.65355,1.65375,1.65355,1.6537,435650000.0
2008-01-14 02:43:00,1.6537,1.6537,1.65355,1.6537,205650000.0
2008-01-14 02:44:00,1.6537,1.6537,1.6528,1.6531,250350000.0
2008-01-14 02:45:00,1.6531,1.65395,1.6531,1.6538,770600000.0
2008-01-14 02:46:00,1.6538,1.65385,1.6536,1.6537,1175200000.0
2008-01-14 02:47:00,1.6537,1.6538,1.65355,1.65365,1102250000.0
2008-01-14 02:48:00,1.6536,1.6541,1.6536,1.6541,421100000.0
2008-01-14 02:49:00,1.6541,1.6542,1.65375,1.654,287100000.0
2008-01-14 02:50:00,1.654,1.6544,1.6539,1.6543,757800000.0
2008-01-14 02:51:00,1.6543,1.6543,1.6541,1.6541,675500000.0
2008-01-14 02:52:00,1.6541,1.6541,1.65365,1.65365,546550000.0
2008-01-14 02:53:00,1.65365,1.6539,1.6534,1.6539,336750000.0
2008-01-14 02:54:00,1.6539,1.654,1.6538,1.6539,186500000.0
2008-01-14 02:55:00,1.6539,1.654,1.6538,1.654,199500000.0
2008-01-14 02:56:00,1.654,1.654,1.6538,1.6539,251000000.0
2008-01-14 02:57:00,1.6539,1.6539,1.6537,1.6538,237800000.0
2008-01-14 02:58:00,1.6538,1.654,1.6536,1.654,244750000.0
2008-01-14 02:59:00,1.654,1.6542,1.6539,1.6539,194150000.0
2008-01-14 03:00:00,1.6539,1.6542,1.6539,1.6541,143200000.0
2008-01-14 03:01:00,1.6541,1.65415,1.654,1.65405,86550000.0
2008-01-14 03:02:00,1.65405,1.6546,1.65405,1.6546,113800000.0
2008-01-14 03:03:00,1.65475,1.65475,1.65435,1.6544,338350000.0
2008-01-14 03:04:00,1.6544,1.6545,1.6539,1.6539,169550000.0
2008-01-14 03:05:00,1.6539,1.6541,1.6539,1.654,228500000.0
2008-01-14 03:06:00,1.654,1.6541,1.6536,1.6541,292600000.0
2008-01-14 03:07:00,1.6541,1.6541,1.6535,1.65365,301100000.0
2008-01-14 03:08:00,1.65365,1.65385,1.6536,1.6538,133250000.0
2008-01-14 03:09:00,1.6538,1.65385,1.6536,1.65385,272300000.0
2008-01-14 03:10:00,1.65385,1.65405,1.65385,1.654,82250000.0
2008-01-14 03:11:00,1.654,1.65405,1.65385,1.654,81100000.0
2008-01-14 03:12:00,1.654,1.654,1.6538,1.6539,124050000.0
2008-01-14 03:13:00,1.6539,1.6541,1.6537,1.6541,161450000.0
2008-01-14 03:14:00,1.6541,1.65435,1.6541,1.65435,182050000.0
2008-01-14 03:15:00,1.65435,1.6544,1.6542,1.6544,107700000.0
2008-01-14 03:16:00,1.6543,1.65445,1.6543,1.65435,379700000.0
2008-01-14 03:17:00,1.65435,1.6544,1.65425,1.6544,114750000.0
2008-01-14 03:18:00,1.6544,1.6547,1.65405,1.6547,472800000.0
2008-01-14 03:19:00,1.6547,1.6548,1.65455,1.65475,260400000.0
2008-01-14 03:20:00,1.65465,1.65465,1.6544,1.6546,706400000.0
2008-01-14 03:21:00,1.6546,1.65465,1.6545,1.6546,427800000.0
2008-01-14 03:22:00,1.6546,1.6546,1.6543,1.6546,494100000.0
2008-01-14 03:23:00,1.6546,1.6546,1.65455,1.6546,450800000.0
2008-01-14 03:24:00,1.6546,1.6548,1.6546,1.6547,187400000.0
2008-01-14 03:25:00,1.6547,1.6548,1.65435,1.6547,581500000.0
2008-01-14 03:26:00,1.6547,1.655,1.6547,1.65475,110400000.0
2008-01-14 03:27:00,1.65475,1.6551,1.65475,1.6551,64400000.0
2008-01-14 03:28:00,1.6551,1.65515,1.6549,1.6549,13450000.0
2008-01-14 03:29:00,1.6549,1.655,1.6549,1.655,153350000.0
2008-01-14 03:30:00,1.655,1.655,1.65485,1.6549,84100000.0
2008-01-14 03:31:00,1.6549,1.6549,1.6548,1.6549,49900000.0
2008-01-14 03:32:00,1.6549,1.655,1.6549,1.655,25400000.0
2008-01-14 03:33:00,1.655,1.65505,1.6548,1.6549,32000000.0
2008-01-14 03:34:00,1.6549,1.65525,1.6549,1.65525,22450000.0
2008-01-14 03:35:00,1.65525,1.6554,1.6551,1.6552,195450000.0
2008-01-14 03:36:00,1.6552,1.6554,1.6551,1.6551,461150000.0
2008-01-14 03:37:00,1.6551,1.6551,1.6549,1.655,258000000.0
2008-01-14 03:38:00,1.655,1.65515,1.65495,1.65515,67000000.0
2008-01-14 03:39:00,1.65515,1.65525,1.65495,1.655,286250000.0
2008-01-14 03:40:00,1.655,1.65515,1.6548,1.655,586450000.0
2008-01-14 03:41:00,1.655,1.65525,1.6549,1.65525,226800000.0
2008-01-14 03:42:00,1.6552,1.65525,1.6548,1.65505,145500000.0
2008-01-14 03:43:00,1.655,1.65515,1.65485,1.65515,115850000.0
2008-01-14 03:44:00,1.65515,1.6553,1.6551,1.6553,149750000.0
2008-01-14 03:45:00,1.6553,1.6555,1.6552,1.65545,285350000.0
2008-01-14 03:46:00,1.65545,1.6555,1.655,1.65505,577600000.0
2008-01-14 03:47:00,1.655,1.65505,1.65485,1.655,382300000.0
2008-01-14 03:48:00,1.655,1.655,1.6547,1.6547,673150000.0
2008-01-14 03:49:00,1.6547,1.6548,1.6546,1.6547,64700000.0
2008-01-14 03:50:00,1.6547,1.6547,1.6545,1.6545,126000000.0
2008-01-14 03:51:00,1.6545,1.65475,1.6545,1.6546,217800000.0
2008-01-14 03:52:00,1.6546,1.65475,1.6545,1.6545,103900000.0
2008-01-14 03:53:00,1.6545,1.65465,1.6541,1.65425,272400000.0
2008-01-14 03:54:00,1.65425,1.6544,1.6542,1.6544,193200000.0
2008-01-14 03:55:00,1.6544,1.6544,1.654,1.65415,64600000.0
2008-01-14 03:56:00,1.65415,1.65425,1.65385,1.6541,37300000.0
2008-01-14 03:57:00,1.6541,1.6541,1.654,1.654,72650000.0
2008-01-14 03:58:00,1.654,1.6542,1.654,1.654,79200000.0
2008-01-14 03:59:00,1.654,1.6542,1.6539,1.6541,183150000.0
2008-01-14 04:00:00,1.6541,1.6541,1.6535,1.65385,95200000.0
2008-01-14 04:01:00,1.6538,1.65395,1.6538,1.6538,30700000.0
2008-01-14 04:02:00,1.6538,1.65395,1.6538,1.65395,42100000.0
2008-01-14 04:03:00,1.6539,1.65405,1.6535,1.65355,297350000.0
2008-01-14 04:04:00,1.65355,1.65355,1.65345,1.65355,12150000.0
2008-01-14 04:05:00,1.65355,1.6536,1.65335,1.6535,91150000.0
2008-01-14 04:06:00,1.65345,1.6535,1.6529,1.6531,92050000.0
2008-01-14 04:07:00,1.6531,1.65335,1.6531,1.6532,134450000.0
2008-01-14 04:08:00,1.6532,1.6536,1.6532,1.6534,348250000.0
2008-01-14 04:09:00,1.6534,1.6535,1.6532,1.6535,82700000.0
2008-01-14 04:10:00,1.6535,1.6535,1.6532,1.6532,118150000.0
2008-01-14 04:11:00,1.6532,1.65335,1.65315,1.65325,87950000.0
2008-01-14 04:12:00,1.65325,1.65335,1.6527,1.6528,118450000.0
2008-01-14 04:13:00,1.6528,1.6535,1.6527,1.65325,85900000.0
2008-01-14 04:14:00,1.65325,1.6533,1.6529,1.653,178900000.0
2008-01-14 04:15:00,1.653,1.6532,1.653,1.6531,182950000.0
2008-01-14 04:16:00,1.6531,1.6535,1.65295,1.65335,332600000.0
2008-01-14 04:17:00,1.65335,1.6534,1.65225,1.65225,346900000.0
2008-01-14 04:18:00,1.65225,1.6525,1.65225,1.6524,23800000.0
2008-01-14 04:19:00,1.6525,1.65265,1.6523,1.6523,229950000.0
2008-01-14 04:20:00,1.6523,1.6524,1.6521,1.6524,368200000.0
2008-01-14 04:21:00,1.6524,1.6526,1.65235,1.6525,257300000.0
2008-01-14 04:22:00,1.6525,1.6526,1.65225,1.65245,371800000.0
2008-01-14 04:23:00,1.65245,1.6533,1.65245,1.6532,359850000.0
2008-01-14 04:24:00,1.6532,1.6535,1.6531,1.6534,240400000.0
2008-01-14 04:25:00,1.6533,1.6537,1.6532,1.6536,270000000.0
2008-01-14 04:26:00,1.6536,1.6537,1.6535,1.6537,207250000.0
2008-01-14 04:27:00,1.6537,1.6547,1.6537,1.65425,229050000.0
2008-01-14 04:28:00,1.65425,1.65445,1.65415,1.6544,35150000.0
2008-01-14 04:29:00,1.6544,1.65455,1.65385,1.654,239600000.0
2008-01-14 04:30:00,1.654,1.6549,1.6539,1.6544,219450000.0
2008-01-14 04:31:00,1.6544,1.6551,1.6544,1.6547,150050000.0
2008-01-14 04:32:00,1.6547,1.6552,1.6546,1.6546,146150000.0
2008-01-14 04:33:00,1.6546,1.6548,1.6546,1.6548,321300000.0
2008-01-14 04:34:00,1.6548,1.65505,1.6547,1.6549,203950000.0
2008-01-14 04:35:00,1.6549,1.6555,1.6549,1.6554,199900000.0
2008-01-14 04:36:00,1.6554,1.6554,1.6549,1.6549,187250000.0
2008-01-14 04:37:00,1.6549,1.65495,1.6547,1.6549,173950000.0
2008-01-14 04:38:00,1.6549,1.6549,1.6537,1.6542,252600000.0
2008-01-14 04:39:00,1.6542,1.6542,1.65415,1.65415,46300000.0
2008-01-14 04:40:00,1.65415,1.6542,1.65395,1.654,187900000.0
2008-01-14 04:41:00,1.654,1.6541,1.65375,1.65395,229500000.0
2008-01-14 04:42:00,1.65395,1.6541,1.6538,1.6538,341400000.0
2008-01-14 04:43:00,1.6538,1.654,1.6537,1.654,294850000.0
2008-01-14 04:44:00,1.654,1.6544,1.654,1.6544,263450000.0
2008-01-14 04:45:00,1.6544,1.65455,1.65385,1.6539,126800000.0
2008-01-14 04:46:00,1.6539,1.6541,1.6539,1.6539,128000000.0
2008-01-14 04:47:00,1.6539,1.6539,1.6531,1.6531,217600000.0
2008-01-14 04:48:00,1.6531,1.6536,1.653,1.6535,255650000.0
2008-01-14 04:49:00,1.6535,1.6536,1.6532,1.6533,285300000.0
2008-01-14 04:50:00,1.6533,1.6533,1.6531,1.6533,372400000.0
2008-01-14 04:51:00,1.6533,1.6537,1.65325,1.6537,420100000.0
2008-01-14 04:52:00,1.6537,1.6538,1.6535,1.6538,210200000.0
2008-01-14 04:53:00,1.6538,1.6538,1.6532,1.65335,241950000.0
2008-01-14 04:54:00,1.65335,1.6536,1.65315,1.6533,137400000.0
2008-01-14 04:55:00,1.65335,1.65335,1.6531,1.6531,202900000.0
2008-01-14 04:56:00,1.6531,1.6533,1.6531,1.65315,90500000.0
2008-01-14 04:57:00,1.65315,1.65315,1.6529,1.6529,259250000.0
2008-01-14 04:58:00,1.653,1.653,1.6524,1.6526,411500000.0
2008-01-14 04:59:00,1.6526,1.6529,1.6524,1.65265,224500000.0
2008-01-14 05:00:00,1.65265,1.6529,1.65245,1.65245,147750000.0
2008-01-14 05:01:00,1.65245,1.6529,1.65245,1.65285,163550000.0
2008-01-14 05:02:00,1.65285,1.6529,1.6527,1.6528,149650000.0
2008-01-14 05:03:00,1.6528,1.6529,1.65275,1.65275,41900000.0
2008-01-14 05:04:00,1.65275,1.6528,1.6524,1.6524,265650000.0
2008-01-14 05:05:00,1.6522,1.6527,1.6522,1.65265,357100000.0
2008-01-14 05:06:00,1.65265,1.65265,1.6522,1.65235,172950000.0
2008-01-14 05:07:00,1.65235,1.65265,1.65215,1.6522,481200000.0
2008-01-14 05:08:00,1.6522,1.6526,1.65205,1.65255,50200000.0
2008-01-14 05:09:00,1.65255,1.6532,1.65255,1.6528,75900000.0
2008-01-14 05:10:00,1.6528,1.6529,1.65265,1.65265,19100000.0
2008-01-14 05:11:00,1.65265,1.6529,1.65255,1.6528,104750000.0
2008-01-14 05:12:00,1.6528,1.6531,1.6528,1.6531,123650000.0
2008-01-14 05:13:00,1.6531,1.6531,1.65275,1.6529,166700000.0
2008-01-14 05:14:00,1.6529,1.653,1.6528,1.6529,208200000.0
2008-01-14 05:15:00,1.6529,1.653,1.6528,1.6528,199800000.0
2008-01-14 05:16:00,1.6528,1.6529,1.6526,1.6526,243350000.0
2008-01-14 05:17:00,1.6526,1.6528,1.6523,1.6526,482500000.0
2008-01-14 05:18:00,1.6526,1.6527,1.6526,1.6527,93900000.0
2008-01-14 05:19:00,1.6527,1.6528,1.6526,1.6527,495000000.0
2008-01-14 05:20:00,1.6527,1.6529,1.6527,1.6529,235500000.0
2008-01-14 05:21:00,1.6529,1.6531,1.6529,1.6529,315650000.0
2008-01-14 05:22:00,1.6529,1.653,1.65255,1.6528,369700000.0
2008-01-14 05:23:00,1.6528,1.6528,1.6527,1.6527,248100000.0
2008-01-14 05:24:00,1.6527,1.6527,1.6525,1.6525,189150000.0
2008-01-14 05:25:00,1.6524,1.6527,1.6523,1.6524,330600000.0
2008-01-14 05:26:00,1.6524,1.6524,1.6521,1.65215,57950000.0
2008-01-14 05:27:00,1.65215,1.6523,1.65215,1.6522,118700000.0
2008-01-14 05:28:00,1.6522,1.6524,1.6516,1.6518,210650000.0
2008-01-14 05:29:00,1.6518,1.6521,1.65155,1.6518,245300000.0
2008-01-14 05:30:00,1.6518,1.6519,1.6512,1.6515,275800000.0
2008-01-14 05:31:00,1.6515,1.65185,1.6514,1.65155,152850000.0
2008-01-14 05:32:00,1.6515,1.6518,1.6515,1.6516,89300000.0
2008-01-14 05:33:00,1.6516,1.6518,1.6514,1.6518,119500000.0
2008-01-14 05:34:00,1.6521,1.6524,1.65195,1.65205,223000000.0
2008-01-14 05:35:00,1.65205,1.6522,1.6517,1.65185,476550000.0
2008-01-14 05:36:00,1.65185,1.6519,1.65165,1.6518,123550000.0
2008-01-14 05:37:00,1.6518,1.6519,1.65165,1.65185,60100000.0
2008-01-14 05:38:00,1.65185,1.6519,1.6517,1.6519,495700000.0
2008-01-14 05:39:00,1.6519,1.6522,1.65185,1.65205,64900000.0
2008-01-14 05:40:00,1.65205,1.65215,1.6518,1.6519,152650000.0
2008-01-14 05:41:00,1.6519,1.652,1.6516,1.6518,137700000.0
2008-01-14 05:42:00,1.6518,1.652,1.6517,1.6517,178550000.0
2008-01-14 05:43:00,1.6518,1.6522,1.6517,1.652,317150000.0
2008-01-14 05:44:00,1.6521,1.6523,1.65185,1.65215,206050000.0
2008-01-14 05:45:00,1.65215,1.65255,1.6521,1.6523,118800000.0
2008-01-14 05:46:00,1.6522,1.65245,1.6519,1.6519,358950000.0
2008-01-14 05:47:00,1.6519,1.652,1.6515,1.652,103500000.0
2008-01-14 05:48:00,1.652,1.6523,1.6516,1.65185,134250000.0
2008-01-14 05:49:00,1.65185,1.6526,1.65185,1.6525,304650000.0
2008-01-14 05:50:00,1.6525,1.6527,1.6521,1.65245,321100000.0
2008-01-14 05:51:00,1.6524,1.65265,1.6523,1.6524,261900000.0
2008-01-14 05:52:00,1.6524,1.6525,1.6523,1.6524,348900000.0
2008-01-14 05:53:00,1.6525,1.653,1.6524,1.65285,472850000.0
2008-01-14 05:54:00,1.6528,1.65285,1.6526,1.6528,353200000.0
2008-01-14 05:55:00,1.6528,1.6528,1.65255,1.65275,350800000.0
2008-01-14 05:56:00,1.65255,1.653,1.65255,1.6529,362000000.0
2008-01-14 05:57:00,1.6529,1.65335,1.6528,1.65335,285950000.0
2008-01-14 05:58:00,1.65335,1.6538,1.65325,1.6534,350650000.0
2008-01-14 05:59:00,1.6534,1.6536,1.65325,1.6536,649700000.0
2008-01-14 06:00:00,1.6536,1.6537,1.65355,1.6536,200300000.0
2008-01-14 06:01:00,1.6536,1.6537,1.6534,1.6536,307400000.0
2008-01-14 06:02:00,1.6536,1.6536,1.6535,1.6536,317050000.0
2008-01-14 06:03:00,1.6534,1.6536,1.6532,1.6536,374200000.0
2008-01-14 06:04:00,1.6536,1.6536,1.65345,1.6535,244950000.0
2008-01-14 06:05:00,1.6535,1.6536,1.6532,1.6535,196600000.0
2008-01-14 06:06:00,1.6535,1.6537,1.6534,1.6537,678500000.0
2008-01-14 06:07:00,1.6537,1.6539,1.65355,1.6538,61850000.0
2008-01-14 06:08:00,1.6538,1.6539,1.65355,1.65365,114450000.0
2008-01-14 06:09:00,1.65365,1.65365,1.65325,1.6536,215850000.0
2008-01-14 06:10:00,1.6536,1.65365,1.65335,1.6536,357200000.0
2008-01-14 06:11:00,1.6535,1.6537,1.65345,1.6537,225950000.0
2008-01-14 06:12:00,1.6536,1.6537,1.6534,1.6535,215700000.0
2008-01-14 06:13:00,1.6535,1.6539,1.6535,1.6538,198800000.0
2008-01-14 06:14:00,1.6538,1.65395,1.6537,1.65395,143850000.0
2008-01-14 06:15:00,1.65395,1.654,1.6535,1.65355,49800000.0
2008-01-14 06:16:00,1.65355,1.6536,1.653,1.6532,415450000.0
2008-01-14 06:17:00,1.6532,1.6537,1.6532,1.6537,176900000.0
2008-01-14 06:18:00,1.6537,1.6538,1.65335,1.65335,201750000.0
2008-01-14 06:19:00,1.65335,1.6537,1.6532,1.6535,373700000.0
2008-01-14 06:20:00,1.6535,1.6536,1.6532,1.6532,231950000.0
2008-01-14 06:21:00,1.6532,1.65345,1.6532,1.65335,326900000.0
2008-01-14 06:22:00,1.65335,1.65335,1.6531,1.6531,187500000.0
2008-01-14 06:23:00,1.6531,1.6531,1.6528,1.6529,207700000.0
2008-01-14 06:24:00,1.6529,1.6529,1.6526,1.6529,658700000.0
2008-01-14 06:25:00,1.6529,1.6529,1.6525,1.6529,148200000.0
2008-01-14 06:26:00,1.6529,1.653,1.65275,1.653,63600000.0
2008-01-14 06:27:00,1.653,1.6531,1.6529,1.6531,264800000.0
2008-01-14 06:28:00,1.6531,1.6536,1.653,1.6536,237600000.0
2008-01-14 06:29:00,1.6534,1.6534,1.6533,1.6533,279600000.0
2008-01-14 06:30:00,1.6533,1.6535,1.6532,1.6534,516100000.0
2008-01-14 06:31:00,1.6534,1.6535,1.6534,1.6534,894400000.0
2008-01-14 06:32:00,1.6534,1.65415,1.6534,1.65395,842600000.0
2008-01-14 06:33:00,1.65395,1.6542,1.65385,1.65415,960000000.0
2008-01-14 06:34:00,1.65415,1.6542,1.6539,1.6539,1428000000.0
2008-01-14 06:35:00,1.6539,1.65465,1.6536,1.65465,961100000.0
2008-01-14 06:36:00,1.65465,1.6553,1.65435,1.65495,905600000.0
2008-01-14 06:37:00,1.65485,1.65495,1.6545,1.65495,1020800000.0
2008-01-14 06:38:00,1.65495,1.65495,1.6546,1.6546,951200000.0
2008-01-14 06:39:00,1.6547,1.6551,1.6545,1.6548,1113500000.0
2008-01-14 06:40:00,1.6548,1.655,1.6547,1.6548,203200000.0
2008-01-14 06:41:00,1.6548,1.6548,1.6542,1.6542,242400000.0
2008-01-14 06:42:00,1.6542,1.6547,1.6542,1.6547,619600000.0
2008-01-14 06:43:00,1.6547,1.655,1.6547,1.65485,356850000.0
2008-01-14 06:44:00,1.655,1.655,1.6548,1.6548,447100000.0
2008-01-14 06:45:00,1.6548,1.655,1.6545,1.655,671200000.0
2008-01-14 06:46:00,1.655,1.655,1.65455,1.655,450400000.0
2008-01-14 06:47:00,1.655,1.6552,1.6547,1.6547,387200000.0
2008-01-14 06:48:00,1.6547,1.6549,1.6547,1.6548,312000000.0
2008-01-14 06:49:00,1.6548,1.6548,1.6545,1.6548,699200000.0
2008-01-14 06:50:00,1.6548,1.6548,1.6545,1.6548,623700000.0
2008-01-14 06:51:00,1.6548,1.6549,1.65445,1.6547,237200000.0
2008-01-14 06:52:00,1.6547,1.6549,1.65455,1.6548,518300000.0
2008-01-14 06:53:00,1.6548,1.6548,1.6546,1.6547,241450000.0
2008-01-14 06:54:00,1.6547,1.65485,1.65455,1.65455,137650000.0
2008-01-14 06:55:00,1.65455,1.6546,1.65415,1.6546,379400000.0
2008-01-14 06:56:00,1.6546,1.65485,1.6545,1.6548,179850000.0
2008-01-14 06:57:00,1.6548,1.6548,1.6545,1.65475,214100000.0
2008-01-14 06:58:00,1.65475,1.6548,1.65405,1.65405,223650000.0
2008-01-14 06:59:00,1.6543,1.6549,1.6543,1.6548,416750000.0
2008-01-14 07:00:00,1.6548,1.6551,1.6548,1.655,122100000.0
2008-01-14 07:01:00,1.6546,1.6551,1.6542,1.6542,209800000.0
2008-01-14 07:02:00,1.6542,1.6546,1.654,1.6544,424450000.0
2008-01-14 07:03:00,1.6544,1.6544,1.65365,1.654,154450000.0
2008-01-14 07:04:00,1.654,1.65425,1.654,1.6541,322350000.0
2008-01-14 07:05:00,1.654,1.6541,1.6537,1.6539,384100000.0
2008-01-14 07:06:00,1.65395,1.6547,1.6538,1.6544,158250000.0
2008-01-14 07:07:00,1.6544,1.65465,1.6544,1.65455,243400000.0
2008-01-14 07:08:00,1.65455,1.6546,1.6545,1.65455,93500000.0
2008-01-14 07:09:00,1.65455,1.6546,1.6541,1.6542,317100000.0
2008-01-14 07:10:00,1.6542,1.6544,1.6542,1.6543,208100000.0
2008-01-14 07:11:00,1.6543,1.6545,1.6542,1.6544,108950000.0
2008-01-14 07:12:00,1.6544,1.6547,1.6544,1.6547,146800000.0
2008-01-14 07:13:00,1.6547,1.655,1.6546,1.6547,332600000.0
2008-01-14 07:14:00,1.6547,1.6553,1.6547,1.6553,369200000.0
2008-01-14 07:15:00,1.6553,1.6556,1.6552,1.6556,382750000.0
2008-01-14 07:16:00,1.6556,1.6558,1.6552,1.6556,554250000.0
2008-01-14 07:17:00,1.6556,1.6558,1.65555,1.65565,546600000.0
2008-01-14 07:18:00,1.65565,1.656,1.6556,1.656,421450000.0
2008-01-14 07:19:00,1.656,1.656,1.6556,1.6557,586050000.0
2008-01-14 07:20:00,1.6557,1.6558,1.6551,1.65525,498550000.0
2008-01-14 07:21:00,1.65525,1.6554,1.655,1.6553,227800000.0
2008-01-14 07:22:00,1.6553,1.6554,1.6553,1.6553,171550000.0
2008-01-14 07:23:00,1.6553,1.6553,1.6551,1.65515,247250000.0
2008-01-14 07:24:00,1.65515,1.6553,1.6551,1.6552,37650000.0
2008-01-14 07:25:00,1.6552,1.6554,1.6551,1.6554,297450000.0
2008-01-14 07:26:00,1.6554,1.6557,1.65525,1.6556,141250000.0
2008-01-14 07:27:00,1.6556,1.6558,1.6555,1.6556,369800000.0
2008-01-14 07:28:00,1.6556,1.65585,1.6555,1.6558,318850000.0
2008-01-14 07:29:00,1.6558,1.6558,1.6556,1.6557,614100000.0
2008-01-14 07:30:00,1.6557,1.6559,1.6557,1.6559,166850000.0
2008-01-14 07:31:00,1.6559,1.656,1.6558,1.6558,261900000.0
2008-01-14 07:32:00,1.6558,1.65605,1.6558,1.656,581350000.0
2008-01-14 07:33:00,1.6561,1.6561,1.656,1.6561,661450000.0
2008-01-14 07:34:00,1.6561,1.6561,1.656,1.656,594650000.0
2008-01-14 07:35:00,1.656,1.6561,1.6559,1.656,574950000.0
2008-01-14 07:36:00,1.656,1.656,1.65555,1.6557,196450000.0
2008-01-14 07:37:00,1.6557,1.6559,1.6555,1.6558,375900000.0
2008-01-14 07:38:00,1.6558,1.6559,1.6554,1.65555,384250000.0
2008-01-14 07:39:00,1.65555,1.65555,1.6552,1.6553,482450000.0
2008-01-14 07:40:00,1.6553,1.6554,1.6553,1.6554,217750000.0
2008-01-14 07:41:00,1.6554,1.6555,1.6553,1.6554,276700000.0
2008-01-14 07:42:00,1.6554,1.65545,1.6553,1.6553,304000000.0
2008-01-14 07:43:00,1.6553,1.6553,1.65515,1.6552,393200000.0
2008-01-14 07:44:00,1.6552,1.6554,1.6548,1.6554,110400000.0
2008-01-14 07:45:00,1.6554,1.6554,1.65495,1.65495,301500000.0
2008-01-14 07:46:00,1.65495,1.6555,1.65495,1.6554,250250000.0
2008-01-14 07:47:00,1.6553,1.6556,1.65505,1.6554,327850000.0
2008-01-14 07:48:00,1.6554,1.6555,1.6552,1.6553,1122100000.0
2008-01-14 07:49:00,1.6553,1.6554,1.65525,1.6553,1254500000.0
2008-01-14 07:50:00,1.6553,1.6553,1.6551,1.6553,785700000.0
2008-01-14 07:51:00,1.6553,1.6555,1.6553,1.65545,530250000.0
2008-01-14 07:52:00,1.65545,1.65555,1.6552,1.6554,280600000.0
2008-01-14 07:53:00,1.6553,1.6554,1.6553,1.6553,811250000.0
2008-01-14 07:54:00,1.6553,1.6553,1.6551,1.6551,943600000.0
2008-01-14 07:55:00,1.6551,1.6551,1.65445,1.6549,1735950000.0
2008-01-14 07:56:00,1.6549,1.6551,1.6549,1.6551,1737700000.0
2008-01-14 07:57:00,1.6551,1.6551,1.6548,1.6551,1538800000.0
2008-01-14 07:58:00,1.6551,1.6556,1.6543,1.6556,788800000.0
2008-01-14 07:59:00,1.6556,1.6563,1.6555,1.6562,233500000.0
2008-01-14 08:00:00,1.6562,1.6562,1.6558,1.656,455350000.0
2008-01-14 08:01:00,1.656,1.65615,1.656,1.656,546950000.0
2008-01-14 08:02:00,1.656,1.6562,1.656,1.6562,408600000.0
2008-01-14 08:03:00,1.6562,1.6562,1.6556,1.6557,281200000.0
2008-01-14 08:04:00,1.6557,1.6557,1.6551,1.6551,566200000.0
2008-01-14 08:05:00,1.6551,1.6561,1.6551,1.6561,409850000.0
2008-01-14 08:06:00,1.6561,1.6573,1.6558,1.6569,526700000.0
2008-01-14 08:07:00,1.6569,1.6572,1.6566,1.6568,282800000.0
2008-01-14 08:08:00,1.6568,1.6578,1.6568,1.6578,302750000.0
2008-01-14 08:09:00,1.6578,1.6606,1.6578,1.65845,164750000.0
2008-01-14 08:10:00,1.6584,1.6591,1.65815,1.6586,136800000.0
2008-01-14 08:11:00,1.6586,1.6589,1.65825,1.65825,79950000.0
2008-01-14 08:12:00,1.65825,1.6588,1.658,1.6581,178100000.0
2008-01-14 08:13:00,1.6581,1.6587,1.6581,1.6584,175550000.0
2008-01-14 08:14:00,1.6584,1.65845,1.6579,1.65815,207350000.0
2008-01-14 08:15:00,1.6581,1.65965,1.658,1.65945,85100000.0
2008-01-14 08:16:00,1.65945,1.66,1.6592,1.6596,185800000.0
2008-01-14 08:17:00,1.6596,1.6596,1.6591,1.65945,181500000.0
2008-01-14 08:18:00,1.6594,1.6595,1.65795,1.658,526400000.0
2008-01-14 08:19:00,1.658,1.65855,1.6579,1.65835,378050000.0
2008-01-14 08:20:00,1.6583,1.6584,1.6579,1.65805,241750000.0
2008-01-14 08:21:00,1.65805,1.6586,1.65795,1.6581,225350000.0
2008-01-14 08:22:00,1.6581,1.65835,1.6576,1.65775,165700000.0
2008-01-14 08:23:00,1.6577,1.6578,1.6573,1.6576,69000000.0
2008-01-14 08:24:00,1.65755,1.6579,1.6575,1.6577,84850000.0
2008-01-14 08:25:00,1.6577,1.6577,1.6573,1.65745,158600000.0
2008-01-14 08:26:00,1.65745,1.658,1.6573,1.65785,119600000.0
2008-01-14 08:27:00,1.65785,1.6579,1.6574,1.65755,174400000.0
2008-01-14 08:28:00,1.65755,1.6579,1.65755,1.6579,121000000.0
2008-01-14 08:29:00,1.6579,1.65795,1.6573,1.6575,157800000.0
2008-01-14 08:30:00,1.6575,1.65755,1.6567,1.6574,228200000.0
2008-01-14 08:31:00,1.6574,1.6576,1.65725,1.65745,137200000.0
2008-01-14 08:32:00,1.65745,1.6579,1.65745,1.6577,206000000.0
2008-01-14 08:33:00,1.6577,1.6582,1.6577,1.658,365000000.0
2008-01-14 08:34:00,1.6581,1.6583,1.6577,1.6578,290200000.0
2008-01-14 08:35:00,1.6578,1.6586,1.6577,1.6581,214900000.0
2008-01-14 08:36:00,1.65805,1.6581,1.6577,1.6579,281900000.0
2008-01-14 08:37:00,1.6579,1.6579,1.6577,1.6577,221050000.0
2008-01-14 08:38:00,1.6577,1.6582,1.6577,1.658,205950000.0
2008-01-14 08:39:00,1.658,1.6583,1.6576,1.6581,196700000.0
2008-01-14 08:40:00,1.6581,1.6582,1.6581,1.6582,281850000.0
2008-01-14 08:41:00,1.6582,1.6583,1.6578,1.6582,254850000.0
2008-01-14 08:42:00,1.6582,1.6586,1.658,1.65805,329700000.0
2008-01-14 08:43:00,1.658,1.65995,1.6578,1.65915,86000000.0
2008-01-14 08:44:00,1.65915,1.65915,1.6582,1.65835,144600000.0
2008-01-14 08:45:00,1.65835,1.65855,1.6582,1.65825,194200000.0
2008-01-14 08:46:00,1.65825,1.65905,1.65825,1.6587,211000000.0
2008-01-14 08:47:00,1.6586,1.65885,1.65845,1.6585,312350000.0
2008-01-14 08:48:00,1.6585,1.659,1.6585,1.6588,334800000.0
2008-01-14 08:49:00,1.6588,1.65895,1.6578,1.65865,207900000.0
2008-01-14 08:50:00,1.65865,1.659,1.6579,1.6586,128400000.0
2008-01-14 08:51:00,1.6586,1.6586,1.6582,1.6585,127250000.0
2008-01-14 08:52:00,1.6585,1.659,1.6585,1.6589,231850000.0
2008-01-14 08:53:00,1.6589,1.6591,1.6584,1.65845,323300000.0
2008-01-14 08:54:00,1.65845,1.6589,1.6583,1.6588,320100000.0
2008-01-14 08:55:00,1.6588,1.6588,1.6583,1.6584,304650000.0
2008-01-14 08:56:00,1.6584,1.6586,1.65835,1.65845,187150000.0
2008-01-14 08:57:00,1.65845,1.6587,1.6583,1.65835,221600000.0
2008-01-14 08:58:00,1.65835,1.6593,1.65835,1.6591,406700000.0
2008-01-14 08:59:00,1.659,1.6597,1.659,1.6595,173950000.0
2008-01-14 09:00:00,1.6595,1.6597,1.659,1.6592,170050000.0
2008-01-14 09:01:00,1.6592,1.65935,1.6589,1.659,166000000.0
2008-01-14 09:02:00,1.6589,1.6595,1.6589,1.6595,414700000.0
2008-01-14 09:03:00,1.6595,1.6598,1.6592,1.6593,277050000.0
2008-01-14 09:04:00,1.6593,1.6593,1.65845,1.6585,482750000.0
2008-01-14 09:05:00,1.6586,1.6589,1.65825,1.65845,815450000.0
2008-01-14 09:06:00,1.6585,1.6589,1.6584,1.65855,745300000.0
2008-01-14 09:07:00,1.65855,1.6587,1.6583,1.6584,780750000.0
2008-01-14 09:08:00,1.6584,1.65895,1.65815,1.6583,901250000.0
2008-01-14 09:09:00,1.6583,1.659,1.6582,1.6587,594650000.0
2008-01-14 09:10:00,1.6587,1.6591,1.6586,1.65875,682350000.0
2008-01-14 09:11:00,1.65875,1.65875,1.6584,1.65845,775100000.0
2008-01-14 09:12:00,1.65845,1.6585,1.6581,1.65815,712100000.0
2008-01-14 09:13:00,1.65815,1.65865,1.6579,1.6585,732850000.0
2008-01-14 09:14:00,1.6586,1.65905,1.6584,1.65905,547600000.0
2008-01-14 09:15:00,1.65905,1.6595,1.659,1.6592,786450000.0
2008-01-14 09:16:00,1.6592,1.6597,1.65915,1.6594,578850000.0
2008-01-14 09:17:00,1.6594,1.6595,1.6588,1.6588,557600000.0
2008-01-14 09:18:00,1.6588,1.659,1.65855,1.65855,924650000.0
2008-01-14 09:19:00,1.65855,1.6592,1.65855,1.6592,473850000.0
2008-01-14 09:20:00,1.6592,1.6592,1.65855,1.6589,248200000.0
2008-01-14 09:21:00,1.6588,1.659,1.6587,1.6587,568200000.0
2008-01-14 09:22:00,1.6587,1.6593,1.6586,1.6588,726700000.0
2008-01-14 09:23:00,1.6589,1.6589,1.6579,1.65835,792950000.0
2008-01-14 09:24:00,1.65835,1.6586,1.6581,1.6585,249250000.0
2008-01-14 09:25:00,1.6585,1.6585,1.6582,1.6584,619600000.0
2008-01-14 09:26:00,1.65835,1.6592,1.65835,1.65875,373400000.0
2008-01-14 09:27:00,1.6588,1.6588,1.6582,1.6582,525350000.0
2008-01-14 09:28:00,1.6582,1.6585,1.65785,1.65815,678350000.0
2008-01-14 09:29:00,1.65815,1.6585,1.65805,1.65835,640550000.0
2008-01-14 09:30:00,1.65835,1.65865,1.6582,1.6584,159750000.0
2008-01-14 09:31:00,1.6584,1.65915,1.65825,1.6591,565600000.0
2008-01-14 09:32:00,1.6591,1.65915,1.65845,1.65845,457550000.0
2008-01-14 09:33:00,1.65845,1.65845,1.6576,1.65815,230050000.0
2008-01-14 09:34:00,1.65815,1.6586,1.65805,1.65845,88650000.0
2008-01-14 09:35:00,1.65845,1.65875,1.6583,1.6586,404650000.0
2008-01-14 09:36:00,1.6586,1.6586,1.65755,1.6577,708800000.0
2008-01-14 09:37:00,1.6575,1.65805,1.6573,1.65765,488500000.0
2008-01-14 09:38:00,1.65765,1.65795,1.65745,1.65785,175000000.0
2008-01-14 09:39:00,1.65785,1.65825,1.65775,1.65775,273550000.0
2008-01-14 09:40:00,1.65775,1.65845,1.65775,1.65825,346950000.0
2008-01-14 09:41:00,1.65825,1.65825,1.65805,1.65815,468150000.0
2008-01-14 09:42:00,1.65805,1.65865,1.65805,1.65865,336850000.0
2008-01-14 09:43:00,1.65865,1.65895,1.65835,1.65875,436000000.0
2008-01-14 09:44:00,1.65875,1.65945,1.65875,1.65935,496950000.0
2008-01-14 09:45:00,1.65935,1.65965,1.65905,1.6595,658650000.0
2008-01-14 09:46:00,1.6595,1.65965,1.65915,1.6593,433750000.0
2008-01-14 09:47:00,1.6593,1.6597,1.65925,1.65945,385100000.0
2008-01-14 09:48:00,1.65945,1.65965,1.65915,1.6595,715250000.0
2008-01-14 09:49:00,1.65945,1.6597,1.65895,1.65895,993800000.0
2008-01-14 09:50:00,1.65885,1.65945,1.65885,1.65915,985600000.0
2008-01-14 09:51:00,1.65915,1.65935,1.65895,1.65925,942000000.0
2008-01-14 09:52:00,1.65925,1.66005,1.65905,1.65985,514500000.0
2008-01-14 09:53:00,1.65995,1.6601,1.65965,1.65995,813550000.0
2008-01-14 09:54:00,1.65995,1.6601,1.6596,1.65965,151250000.0
2008-01-14 09:55:00,1.65965,1.6598,1.6594,1.65955,219650000.0
2008-01-14 09:56:00,1.65955,1.6597,1.65945,1.65945,618700000.0
2008-01-14 09:57:00,1.65945,1.6597,1.65935,1.6597,763500000.0
2008-01-14 09:58:00,1.6597,1.6605,1.6597,1.66015,205050000.0
2008-01-14 09:59:00,1.66015,1.66055,1.65995,1.65995,373250000.0
2008-01-14 10:00:00,1.65995,1.6604,1.65995,1.66015,462900000.0
2008-01-14 10:01:00,1.6603,1.6606,1.65995,1.66035,846350000.0
2008-01-14 10:02:00,1.66035,1.66045,1.65965,1.65985,494800000.0
2008-01-14 10:03:00,1.65985,1.6601,1.6592,1.65935,642950000.0
2008-01-14 10:04:00,1.65935,1.66,1.65935,1.65985,144700000.0
2008-01-14 10:05:00,1.65985,1.65995,1.65935,1.65945,867700000.0
2008-01-14 10:06:00,1.65945,1.6596,1.65885,1.65915,853200000.0
2008-01-14 10:07:00,1.65915,1.65915,1.65875,1.65875,924300000.0
2008-01-14 10:08:00,1.65875,1.65905,1.65865,1.65865,1296500000.0
2008-01-14 10:09:00,1.65865,1.6589,1.65855,1.65885,1001400000.0
2008-01-14 10:10:00,1.65885,1.6592,1.65865,1.6592,679100000.0
2008-01-14 10:11:00,1.6592,1.6592,1.65845,1.65845,345500000.0
2008-01-14 10:12:00,1.65845,1.6586,1.6581,1.65815,381900000.0
2008-01-14 10:13:00,1.65815,1.65855,1.65815,1.65835,516200000.0
2008-01-14 10:14:00,1.65835,1.6586,1.6582,1.65835,182700000.0
2008-01-14 10:15:00,1.65835,1.65905,1.65835,1.65895,119400000.0
2008-01-14 10:16:00,1.6589,1.65965,1.65885,1.65955,461250000.0
2008-01-14 10:17:00,1.65955,1.65975,1.65905,1.65915,682400000.0
2008-01-14 10:18:00,1.65915,1.65945,1.65915,1.6592,648400000.0
2008-01-14 10:19:00,1.65925,1.65975,1.65915,1.65965,619600000.0
2008-01-14 10:20:00,1.65965,1.65965,1.6592,1.65925,655800000.0
2008-01-14 10:21:00,1.65925,1.6594,1.65895,1.65925,568300000.0
2008-01-14 10:22:00,1.65925,1.65935,1.65905,1.65925,749750000.0
2008-01-14 10:23:00,1.65925,1.65935,1.6587,1.65905,488700000.0
2008-01-14 10:24:00,1.65905,1.65935,1.6589,1.65915,553150000.0
2008-01-14 10:25:00,1.65915,1.65935,1.65915,1.65935,487200000.0
2008-01-14 10:26:00,1.65935,1.65935,1.65915,1.6593,1044100000.0
2008-01-14 10:27:00,1.65935,1.65935,1.65885,1.65935,1112200000.0
2008-01-14 10:28:00,1.65935,1.65965,1.65935,1.65955,259200000.0
2008-01-14 10:29:00,1.65955,1.65985,1.65945,1.6597,973250000.0
2008-01-14 10:30:00,1.6597,1.6598,1.6593,1.6597,734850000.0
2008-01-14 10:31:00,1.6597,1.6598,1.6594,1.6597,321300000.0
2008-01-14 10:32:00,1.6597,1.6599,1.6597,1.6597,593650000.0
2008-01-14 10:33:00,1.6597,1.6602,1.6597,1.6601,948350000.0
2008-01-14 10:34:00,1.6601,1.6602,1.6597,1.6597,622100000.0
2008-01-14 10:35:00,1.6597,1.65995,1.6596,1.6599,1020750000.0
2008-01-14 10:36:00,1.6598,1.66015,1.65965,1.65975,702600000.0
2008-01-14 10:37:00,1.65975,1.66015,1.65975,1.65975,444150000.0
2008-01-14 10:38:00,1.65975,1.65995,1.65965,1.65985,644000000.0
2008-01-14 10:39:00,1.65985,1.65985,1.65935,1.65935,819750000.0
2008-01-14 10:40:00,1.65935,1.65965,1.65935,1.65945,357600000.0
2008-01-14 10:41:00,1.65945,1.65955,1.65915,1.6592,364850000.0
2008-01-14 10:42:00,1.65935,1.65985,1.65915,1.65985,305600000.0
2008-01-14 10:43:00,1.65985,1.65985,1.65965,1.65975,341900000.0
2008-01-14 10:44:00,1.65975,1.65995,1.65975,1.65985,511400000.0
2008-01-14 10:45:00,1.65985,1.65985,1.65965,1.65985,180900000.0
2008-01-14 10:46:00,1.65965,1.66005,1.65965,1.65985,508450000.0
2008-01-14 10:47:00,1.65985,1.65995,1.65975,1.65985,443400000.0
2008-01-14 10:48:00,1.65985,1.65995,1.65965,1.65975,384000000.0
2008-01-14 10:49:00,1.65975,1.65995,1.65955,1.6599,1155650000.0
2008-01-14 10:50:00,1.6599,1.6599,1.65955,1.65955,388900000.0
2008-01-14 10:51:00,1.65955,1.65965,1.65945,1.65955,494900000.0
2008-01-14 10:52:00,1.65955,1.65975,1.65955,1.65955,1443850000.0
2008-01-14 10:53:00,1.65955,1.65965,1.65885,1.65895,508100000.0
2008-01-14 10:54:00,1.65895,1.65895,1.65885,1.65895,972850000.0
2008-01-14 10:55:00,1.65895,1.65895,1.65825,1.6583,1345300000.0
2008-01-14 10:56:00,1.65835,1.65835,1.65775,1.65795,1486500001.0
2008-01-14 10:57:00,1.65795,1.65885,1.65795,1.65865,796200000.0
2008-01-14 10:58:00,1.65865,1.65885,1.65865,1.65875,1811250000.0
2008-01-14 10:59:00,1.65875,1.65925,1.65875,1.65895,1307250000.0
2008-01-14 11:00:00,1.65885,1.65935,1.65855,1.65885,1024699999.0
2008-01-14 11:01:00,1.65885,1.659,1.65855,1.65885,1064700000.0
2008-01-14 11:02:00,1.6588,1.659,1.65855,1.6588,741950000.0
2008-01-14 11:03:00,1.6588,1.65905,1.65845,1.65855,702650000.0
2008-01-14 11:04:00,1.65855,1.65855,1.6579,1.65805,875400000.0
2008-01-14 11:05:00,1.65805,1.65875,1.65805,1.6585,623700000.0
2008-01-14 11:06:00,1.6585,1.65865,1.65815,1.65835,859550000.0
2008-01-14 11:07:00,1.65835,1.65845,1.65805,1.65825,517050000.0
2008-01-14 11:08:00,1.6582,1.65825,1.65805,1.65825,1258850000.0
2008-01-14 11:09:00,1.65825,1.65835,1.65735,1.6576,776450000.0
2008-01-14 11:10:00,1.65755,1.65775,1.65725,1.65725,871700000.0
2008-01-14 11:11:00,1.65735,1.65735,1.65545,1.65545,766750000.0
2008-01-14 11:12:00,1.65545,1.65655,1.65515,1.65585,750150000.0
2008-01-14 11:13:00,1.6559,1.6562,1.65585,1.65595,392300000.0
2008-01-14 11:14:00,1.65595,1.65655,1.65575,1.65605,539700000.0
2008-01-14 11:15:00,1.65605,1.65605,1.65465,1.65465,190450000.0
2008-01-14 11:16:00,1.65475,1.65555,1.65455,1.65515,814650000.0
2008-01-14 11:17:00,1.65525,1.65555,1.65525,1.65555,292750000.0
2008-01-14 11:18:00,1.65555,1.65605,1.65525,1.65605,589600000.0
2008-01-14 11:19:00,1.65605,1.6567,1.6556,1.65595,562249999.0
2008-01-14 11:20:00,1.65595,1.6565,1.65565,1.65565,526550000.0
2008-01-14 11:21:00,1.65565,1.657,1.65545,1.65685,215200000.0
2008-01-14 11:22:00,1.65675,1.6574,1.65675,1.65705,234800000.0
2008-01-14 11:23:00,1.65705,1.658,1.65685,1.6575,436950000.0
2008-01-14 11:24:00,1.6575,1.65815,1.65745,1.6577,571200000.0
2008-01-14 11:25:00,1.6577,1.65785,1.6573,1.65735,794900000.0
2008-01-14 11:26:00,1.65735,1.65765,1.65715,1.65725,1058000000.0
2008-01-14 11:27:00,1.65725,1.65735,1.65695,1.6571,244850000.0
2008-01-14 11:28:00,1.6571,1.65735,1.65675,1.65695,470800000.0
2008-01-14 11:29:00,1.65695,1.6571,1.65655,1.6567,822400000.0
2008-01-14 11:30:00,1.6567,1.6582,1.6567,1.65815,284750000.0
2008-01-14 11:31:00,1.65815,1.65865,1.65805,1.65865,825950000.0
2008-01-14 11:32:00,1.65865,1.65865,1.65835,1.6586,578300000.0
2008-01-14 11:33:00,1.6586,1.659,1.6585,1.65875,395750000.0
2008-01-14 11:34:00,1.6588,1.6589,1.6585,1.6587,201400000.0
2008-01-14 11:35:00,1.6587,1.6589,1.65855,1.65855,261700000.0
2008-01-14 11:36:00,1.65855,1.65905,1.65835,1.659,446650000.0
2008-01-14 11:37:00,1.659,1.6593,1.65875,1.65915,258450000.0
2008-01-14 11:38:00,1.65905,1.65925,1.65895,1.65905,277900000.0
2008-01-14 11:39:00,1.659,1.65925,1.6588,1.6591,721500000.0
2008-01-14 11:40:00,1.6591,1.6594,1.65905,1.65915,119800000.0
2008-01-14 11:41:00,1.65915,1.6594,1.65905,1.65905,55150000.0
2008-01-14 11:42:00,1.65905,1.6591,1.6587,1.65875,28050000.0
2008-01-14 11:43:00,1.65875,1.65925,1.65875,1.6591,64000000.0
2008-01-14 11:44:00,1.6591,1.6592,1.659,1.65905,12400000.0
2008-01-14 11:45:00,1.65905,1.6592,1.65825,1.6585,247150000.0
2008-01-14 11:46:00,1.6585,1.6585,1.65795,1.65805,199600000.0
2008-01-14 11:47:00,1.6581,1.6581,1.65775,1.65795,1140900000.0
2008-01-14 11:48:00,1.65795,1.65795,1.65765,1.65775,1010150000.0
2008-01-14 11:49:00,1.65775,1.6584,1.65765,1.6584,204850000.0
2008-01-14 11:50:00,1.65835,1.6584,1.6576,1.6576,406800000.0
2008-01-14 11:51:00,1.6576,1.658,1.65745,1.65795,814400000.0
2008-01-14 11:52:00,1.65795,1.6583,1.6578,1.6583,400750000.0
2008-01-14 11:53:00,1.65825,1.6583,1.6579,1.658,323250000.0
2008-01-14 11:54:00,1.6582,1.6582,1.65785,1.65805,1012400000.0
2008-01-14 11:55:00,1.65805,1.6581,1.6578,1.658,892000000.0
2008-01-14 11:56:00,1.658,1.658,1.6576,1.65765,905600000.0
2008-01-14 11:57:00,1.65765,1.6582,1.65765,1.6582,844950000.0
2008-01-14 11:58:00,1.6582,1.6585,1.65815,1.6585,859650000.0
2008-01-14 11:59:00,1.6585,1.6591,1.6584,1.65905,818300000.0
2008-01-14 12:00:00,1.65905,1.65905,1.65825,1.6585,827950000.0
2008-01-14 12:01:00,1.65845,1.65865,1.65835,1.65855,934550000.0
2008-01-14 12:02:00,1.65855,1.65895,1.65855,1.65895,938400000.0
2008-01-14 12:03:00,1.65895,1.65895,1.65885,1.6589,992850000.0
2008-01-14 12:04:00,1.65885,1.65895,1.65875,1.6589,1037950000.0
2008-01-14 12:05:00,1.6589,1.65915,1.6587,1.65915,886650000.0
2008-01-14 12:06:00,1.65915,1.6593,1.6589,1.65905,919400000.0
2008-01-14 12:07:00,1.65905,1.6593,1.65895,1.659,563450000.0
2008-01-14 12:08:00,1.659,1.65915,1.6589,1.6589,421300000.0
2008-01-14 12:09:00,1.6589,1.6595,1.65885,1.6591,353600000.0
2008-01-14 12:10:00,1.6591,1.65955,1.65895,1.65945,1069750000.0
2008-01-14 12:11:00,1.65935,1.6595,1.65885,1.65935,449550000.0
2008-01-14 12:12:00,1.65935,1.65945,1.65895,1.6594,43100000.0
2008-01-14 12:13:00,1.6594,1.65945,1.6584,1.6584,73200000.0
2008-01-14 12:14:00,1.6584,1.65865,1.6581,1.6583,835100000.0
2008-01-14 12:15:00,1.6583,1.65865,1.65815,1.6585,539050000.0
2008-01-14 12:16:00,1.6586,1.6587,1.65845,1.65865,194400000.0
2008-01-14 12:17:00,1.65875,1.6588,1.65825,1.65845,642800000.0
2008-01-14 12:18:00,1.65845,1.65925,1.65845,1.65895,438050000.0
2008-01-14 12:19:00,1.65895,1.659,1.65885,1.659,909600000.0
2008-01-14 12:20:00,1.659,1.6591,1.65885,1.6589,477150000.0
2008-01-14 12:21:00,1.6589,1.65905,1.65835,1.65885,117950000.0
2008-01-14 12:22:00,1.65885,1.6589,1.65865,1.6589,122400000.0
2008-01-14 12:23:00,1.65885,1.6589,1.6587,1.6589,264300000.0
2008-01-14 12:24:00,1.6589,1.6589,1.6587,1.65875,13500000.0
2008-01-14 12:25:00,1.65875,1.65875,1.65855,1.65855,122600000.0
2008-01-14 12:26:00,1.65855,1.659,1.6585,1.65885,40000000.0
2008-01-14 12:27:00,1.65885,1.659,1.65875,1.65875,21400000.0
2008-01-14 12:28:00,1.65875,1.65885,1.6582,1.65845,198350000.0
2008-01-14 12:29:00,1.65845,1.6588,1.65815,1.65835,68500000.0
2008-01-14 12:30:00,1.65835,1.65835,1.65795,1.65815,202650000.0
2008-01-14 12:31:00,1.65815,1.65815,1.6576,1.6579,73200000.0
2008-01-14 12:32:00,1.6579,1.65815,1.65755,1.6577,75000000.0
2008-01-14 12:33:00,1.6577,1.6577,1.65755,1.65765,13000000.0
2008-01-14 12:34:00,1.65765,1.65775,1.65715,1.65725,110250000.0
2008-01-14 12:35:00,1.65725,1.65725,1.65635,1.65675,88500000.0
2008-01-14 12:36:00,1.65665,1.65675,1.65645,1.65645,35550000.0
2008-01-14 12:37:00,1.65645,1.65665,1.65605,1.6566,361200000.0
2008-01-14 12:38:00,1.6566,1.6568,1.6564,1.6564,382450000.0
2008-01-14 12:39:00,1.6564,1.6565,1.65635,1.6565,556750000.0
2008-01-14 12:40:00,1.65645,1.65665,1.6564,1.65655,431800000.0
2008-01-14 12:41:00,1.65655,1.6566,1.65605,1.65645,447500000.0
2008-01-14 12:42:00,1.65645,1.65655,1.65605,1.65655,478300000.0
2008-01-14 12:43:00,1.65655,1.65675,1.65605,1.6564,507550000.0
2008-01-14 12:44:00,1.65665,1.6567,1.65615,1.65615,48800000.0
2008-01-14 12:45:00,1.65615,1.6565,1.65615,1.6564,19700000.0
2008-01-14 12:46:00,1.6564,1.65645,1.65595,1.65625,471600000.0
2008-01-14 12:47:00,1.6563,1.6564,1.6555,1.6561,509050000.0
2008-01-14 12:48:00,1.6561,1.65615,1.65575,1.6561,195200000.0
2008-01-14 12:49:00,1.6561,1.6561,1.65555,1.65595,612300000.0
2008-01-14 12:50:00,1.65595,1.65635,1.65575,1.65595,439000000.0
2008-01-14 12:51:00,1.65595,1.65655,1.65585,1.65645,460200000.0
2008-01-14 12:52:00,1.65645,1.6568,1.65635,1.65645,516500000.0
2008-01-14 12:53:00,1.65645,1.65645,1.65595,1.65615,958200000.0
2008-01-14 12:54:00,1.65615,1.6562,1.65585,1.6561,667650000.0
2008-01-14 12:55:00,1.6561,1.6561,1.6557,1.65575,289600000.0
2008-01-14 12:56:00,1.65575,1.6558,1.65565,1.6558,670300000.0
2008-01-14 12:57:00,1.6558,1.65615,1.65575,1.6558,145250000.0
2008-01-14 12:58:00,1.6558,1.65605,1.65575,1.65595,227850000.0
2008-01-14 12:59:00,1.65595,1.65605,1.6558,1.6559,471100000.0
2008-01-14 13:00:00,1.65595,1.65595,1.6557,1.65585,261500000.0
2008-01-14 13:01:00,1.65585,1.65585,1.65565,1.6558,217450000.0
2008-01-14 13:02:00,1.65575,1.65585,1.65535,1.6555,420850000.0
2008-01-14 13:03:00,1.6555,1.65565,1.65545,1.65555,601750000.0
2008-01-14 13:04:00,1.65555,1.65575,1.65545,1.65575,565900000.0
2008-01-14 13:05:00,1.65575,1.65575,1.65535,1.65545,522000000.0
2008-01-14 13:06:00,1.65545,1.65565,1.65535,1.65565,596350000.0
2008-01-14 13:07:00,1.65565,1.65585,1.6555,1.6555,328300000.0
2008-01-14 13:08:00,1.6555,1.65585,1.65545,1.6557,591200000.0
2008-01-14 13:09:00,1.6557,1.6559,1.65565,1.6558,370050000.0
2008-01-14 13:10:00,1.6558,1.6559,1.65545,1.6555,153950000.0
2008-01-14 13:11:00,1.6555,1.65575,1.6554,1.6557,398450000.0
2008-01-14 13:12:00,1.6557,1.65605,1.6556,1.65585,132200000.0
2008-01-14 13:13:00,1.65585,1.65605,1.65565,1.65585,329850000.0
2008-01-14 13:14:00,1.65585,1.6559,1.65575,1.6558,265650000.0
2008-01-14 13:15:00,1.6558,1.65605,1.65575,1.6558,193400000.0
2008-01-14 13:16:00,1.65585,1.65585,1.6557,1.6558,252950000.0
2008-01-14 13:17:00,1.6558,1.65595,1.6555,1.65565,469300000.0
2008-01-14 13:18:00,1.65565,1.656,1.65555,1.6558,927100000.0
2008-01-14 13:19:00,1.65585,1.65595,1.65545,1.65555,963000000.0
2008-01-14 13:20:00,1.65555,1.65555,1.65535,1.65555,210100000.0
2008-01-14 13:21:00,1.65555,1.6557,1.6554,1.65545,192150000.0
2008-01-14 13:22:00,1.65545,1.6557,1.65535,1.65555,512100000.0
2008-01-14 13:23:00,1.65565,1.65615,1.65565,1.65595,125000000.0
2008-01-14 13:24:00,1.65595,1.65605,1.65575,1.65575,347050000.0
2008-01-14 13:25:00,1.65575,1.6558,1.6555,1.6557,211700000.0
2008-01-14 13:26:00,1.6557,1.65595,1.6556,1.65595,20550000.0
2008-01-14 13:27:00,1.65595,1.65605,1.6558,1.65585,37200000.0
2008-01-14 13:28:00,1.65585,1.6559,1.65515,1.65565,133800000.0
2008-01-14 13:29:00,1.65565,1.6557,1.6553,1.65545,330750000.0
2008-01-14 13:30:00,1.65545,1.6556,1.6552,1.6553,60350000.0
2008-01-14 13:31:00,1.6552,1.65565,1.65505,1.6555,561050013.0
2008-01-14 13:32:00,1.65545,1.6556,1.65545,1.6556,212350000.0
2008-01-14 13:33:00,1.6556,1.6557,1.65545,1.6556,134700000.0
2008-01-14 13:34:00,1.65555,1.65585,1.65555,1.65565,414300000.0
2008-01-14 13:35:00,1.65565,1.65605,1.65565,1.65585,197200000.0
2008-01-14 13:36:00,1.65585,1.656,1.65575,1.6559,249100000.0
2008-01-14 13:37:00,1.65595,1.6566,1.65585,1.65635,738450000.0
2008-01-14 13:38:00,1.65645,1.65675,1.65635,1.65675,382650000.0
2008-01-14 13:39:00,1.6567,1.65695,1.65665,1.65675,732600000.0
2008-01-14 13:40:00,1.65675,1.65705,1.65655,1.65695,289200000.0
2008-01-14 13:41:00,1.65695,1.65735,1.65645,1.657,289750000.0
2008-01-14 13:42:00,1.657,1.657,1.65665,1.6568,266500000.0
2008-01-14 13:43:00,1.65685,1.657,1.6565,1.65685,381450000.0
2008-01-14 13:44:00,1.6569,1.65705,1.65655,1.65685,220800000.0
2008-01-14 13:45:00,1.65685,1.65695,1.65655,1.65655,191700000.0
2008-01-14 13:46:00,1.65655,1.65655,1.656,1.6563,192750000.0
2008-01-14 13:47:00,1.6563,1.65675,1.65625,1.6567,308950000.0
2008-01-14 13:48:00,1.65665,1.65685,1.65655,1.65675,396700000.0
2008-01-14 13:49:00,1.65675,1.65685,1.65655,1.6568,377350000.0
2008-01-14 13:50:00,1.6568,1.6577,1.65675,1.65725,380199999.0
2008-01-14 13:51:00,1.65735,1.6576,1.6571,1.65735,116600000.0
2008-01-14 13:52:00,1.65735,1.65745,1.65715,1.65745,577700000.0
2008-01-14 13:53:00,1.65745,1.6576,1.65735,1.65735,556150000.0
2008-01-14 13:54:00,1.65735,1.65735,1.65715,1.65725,639700000.0
2008-01-14 13:55:00,1.65725,1.65725,1.65675,1.65685,220700000.0
2008-01-14 13:56:00,1.65675,1.65685,1.65605,1.65615,841000000.0
2008-01-14 13:57:00,1.6561,1.6563,1.6558,1.6561,372600000.0
2008-01-14 13:58:00,1.6561,1.65615,1.65555,1.65565,314850000.0
2008-01-14 13:59:00,1.65565,1.65615,1.65545,1.6559,241750000.0
2008-01-14 14:00:00,1.65595,1.65625,1.65585,1.65605,685000000.0
2008-01-14 14:01:00,1.65605,1.65615,1.65595,1.65595,632200000.0
2008-01-14 14:02:00,1.65595,1.65645,1.65595,1.6561,742000000.0
2008-01-14 14:03:00,1.65615,1.65685,1.6558,1.65685,396500000.0
2008-01-14 14:04:00,1.65685,1.65715,1.65675,1.65675,114000000.0
2008-01-14 14:05:00,1.65675,1.65695,1.6563,1.65655,790350009.0
2008-01-14 14:06:00,1.65655,1.65695,1.65655,1.65675,86050000.0
2008-01-14 14:07:00,1.65675,1.6575,1.65675,1.6573,22850000.0
2008-01-14 14:08:00,1.6573,1.6574,1.6572,1.6572,12000000.0
2008-01-14 14:09:00,1.6572,1.65735,1.65665,1.6567,464149999.0
2008-01-14 14:10:00,1.6567,1.65685,1.65645,1.65645,432450000.0
2008-01-14 14:11:00,1.65655,1.6568,1.65645,1.65665,215550000.0
2008-01-14 14:12:00,1.65665,1.65675,1.6565,1.65665,14000000.0
2008-01-14 14:13:00,1.65665,1.65665,1.65605,1.65645,190250000.0
2008-01-14 14:14:00,1.65645,1.65645,1.65595,1.656,164200000.0
2008-01-14 14:15:00,1.656,1.65605,1.6558,1.6558,537150000.0
2008-01-14 14:16:00,1.6558,1.65635,1.6558,1.65625,409250000.0
2008-01-14 14:17:00,1.65625,1.6568,1.65625,1.65655,174750000.0
2008-01-14 14:18:00,1.65655,1.657,1.65655,1.65675,19850000.0
2008-01-14 14:19:00,1.65675,1.65685,1.6567,1.6567,13200000.0
2008-01-14 14:20:00,1.6567,1.65675,1.6561,1.6561,161100000.0
2008-01-14 14:21:00,1.65645,1.65655,1.6552,1.65625,123800000.0
2008-01-14 14:22:00,1.65625,1.65625,1.6554,1.6555,374600000.0
2008-01-14 14:23:00,1.6555,1.65585,1.6551,1.65565,50800000.0
2008-01-14 14:24:00,1.65565,1.65595,1.65545,1.6558,216400000.0
2008-01-14 14:25:00,1.6558,1.6559,1.65565,1.6558,22800000.0
2008-01-14 14:26:00,1.6557,1.656,1.65555,1.6558,91900000.0
2008-01-14 14:27:00,1.6558,1.6558,1.65555,1.65565,515000000.0
2008-01-14 14:28:00,1.65565,1.6558,1.65525,1.6557,415450000.0
2008-01-14 14:29:00,1.6557,1.65575,1.65555,1.65565,47850000.0
2008-01-14 14:30:00,1.65565,1.65565,1.6553,1.65545,119150000.0
2008-01-14 14:31:00,1.65545,1.65575,1.65525,1.6556,59450000.0
2008-01-14 14:32:00,1.6556,1.6561,1.6556,1.656,146600000.0
2008-01-14 14:33:00,1.656,1.65625,1.6558,1.65585,18950000.0
2008-01-14 14:34:00,1.65585,1.65595,1.65525,1.65545,246600000.0
2008-01-14 14:35:00,1.65555,1.6567,1.65545,1.65665,242400000.0
2008-01-14 14:36:00,1.6567,1.657,1.65605,1.65655,150950000.0
2008-01-14 14:37:00,1.6565,1.6565,1.6554,1.65565,141000000.0
2008-01-14 14:38:00,1.65565,1.65595,1.6556,1.6559,13150000.0
2008-01-14 14:39:00,1.6559,1.6561,1.65575,1.65605,184300000.0
2008-01-14 14:40:00,1.65605,1.65605,1.65565,1.65575,18950000.0
2008-01-14 14:41:00,1.65575,1.6559,1.65565,1.6559,21850000.0
2008-01-14 14:42:00,1.6559,1.65595,1.65565,1.65565,26400000.0
2008-01-14 14:43:00,1.6555,1.6555,1.6544,1.655,68200000.0
2008-01-14 14:44:00,1.655,1.65505,1.6548,1.6548,20650000.0
2008-01-14 14:45:00,1.6548,1.65495,1.65465,1.65485,55500000.0
2008-01-14 14:46:00,1.65485,1.65545,1.65475,1.65535,376700000.0
2008-01-14 14:47:00,1.65535,1.6554,1.65485,1.65535,94200000.0
2008-01-14 14:48:00,1.65535,1.65555,1.65515,1.65545,47950000.0
2008-01-14 14:49:00,1.65545,1.6555,1.65485,1.6552,387100000.0
2008-01-14 14:50:00,1.6552,1.65525,1.65495,1.65525,25950000.0
2008-01-14 14:51:00,1.65525,1.6553,1.6549,1.65505,12600000.0
2008-01-14 14:52:00,1.65505,1.6552,1.65485,1.6552,342500000.0
2008-01-14 14:53:00,1.6552,1.6555,1.65495,1.6555,674650000.0
2008-01-14 14:54:00,1.6555,1.6557,1.6553,1.6555,444450000.0
2008-01-14 14:55:00,1.65555,1.6556,1.6555,1.6555,416200000.0
2008-01-14 14:56:00,1.6555,1.65555,1.65525,1.6554,654950000.0
2008-01-14 14:57:00,1.6554,1.6555,1.65515,1.65525,156150000.0
2008-01-14 14:58:00,1.65525,1.65525,1.65505,1.65515,552850000.0
2008-01-14 14:59:00,1.65515,1.6553,1.65515,1.6552,222750000.0
2008-01-14 15:00:00,1.6552,1.6552,1.6547,1.6547,390950000.0
2008-01-14 15:01:00,1.65475,1.6551,1.6547,1.65485,75750000.0
2008-01-14 15:02:00,1.65485,1.655,1.6546,1.6548,27600000.0
2008-01-14 15:03:00,1.6548,1.6551,1.6547,1.65485,156900000.0
2008-01-14 15:04:00,1.65485,1.65565,1.65475,1.65555,200550000.0
2008-01-14 15:05:00,1.65555,1.65575,1.65535,1.65555,423149999.0
2008-01-14 15:06:00,1.6555,1.6559,1.6553,1.6559,250650000.0
2008-01-14 15:07:00,1.65585,1.65595,1.65565,1.65565,429350000.0
2008-01-14 15:08:00,1.65565,1.65565,1.65475,1.65495,304900000.0
2008-01-14 15:09:00,1.65495,1.6557,1.65495,1.6552,503950000.0
2008-01-14 15:10:00,1.6552,1.65545,1.65495,1.65495,490100000.0
2008-01-14 15:11:00,1.655,1.6554,1.65475,1.6548,179050000.0
2008-01-14 15:12:00,1.6548,1.6552,1.6548,1.65515,15300000.0
2008-01-14 15:13:00,1.65515,1.65545,1.65505,1.65535,658750000.0
2008-01-14 15:14:00,1.65535,1.6557,1.65505,1.6552,761450000.0
2008-01-14 15:15:00,1.65525,1.6553,1.65495,1.65505,543100000.0
2008-01-14 15:16:00,1.655,1.65535,1.65495,1.65515,203600000.0
2008-01-14 15:17:00,1.65515,1.65525,1.65495,1.65515,669400000.0
2008-01-14 15:18:00,1.65515,1.65515,1.65475,1.65485,245050000.0
2008-01-14 15:19:00,1.65485,1.65515,1.65485,1.65515,233800000.0
2008-01-14 15:20:00,1.65515,1.65515,1.65475,1.65495,509050000.0
2008-01-14 15:21:00,1.65505,1.65525,1.65485,1.6552,234600000.0
2008-01-14 15:22:00,1.6552,1.6552,1.6548,1.6548,183300000.0
2008-01-14 15:23:00,1.6548,1.655,1.6545,1.6545,214050000.0
2008-01-14 15:24:00,1.6545,1.65455,1.6543,1.65455,64500000.0
2008-01-14 15:25:00,1.65455,1.65465,1.6544,1.6545,88850000.0
2008-01-14 15:26:00,1.6545,1.6551,1.6543,1.6545,397450000.0
2008-01-14 15:27:00,1.6545,1.6551,1.6545,1.65485,191950000.0
2008-01-14 15:28:00,1.65485,1.65485,1.6543,1.6544,329250000.0
2008-01-14 15:29:00,1.6544,1.6549,1.6544,1.6549,445400000.0
2008-01-14 15:30:00,1.6549,1.6553,1.6547,1.65525,298100000.0
2008-01-14 15:31:00,1.65525,1.65605,1.65525,1.6559,509000000.0
2008-01-14 15:32:00,1.6559,1.6564,1.6559,1.6562,797150000.0
2008-01-14 15:33:00,1.6563,1.6567,1.6558,1.656,890100000.0
2008-01-14 15:34:00,1.656,1.6561,1.6558,1.65595,412600000.0
2008-01-14 15:35:00,1.65595,1.65595,1.6558,1.6558,968650000.0
2008-01-14 15:36:00,1.65595,1.6562,1.6558,1.656,634100000.0
2008-01-14 15:37:00,1.656,1.6561,1.6557,1.6559,411250000.0
2008-01-14 15:38:00,1.6559,1.6561,1.6557,1.6558,517150000.0
2008-01-14 15:39:00,1.6559,1.656,1.6557,1.656,300000000.0
2008-01-14 15:40:00,1.656,1.6561,1.6553,1.6553,323200000.0
2008-01-14 15:41:00,1.6553,1.6558,1.6553,1.6557,332000000.0
2008-01-14 15:42:00,1.6557,1.6558,1.6553,1.6555,384000000.0
2008-01-14 15:43:00,1.6555,1.6555,1.6549,1.655,408900000.0
2008-01-14 15:44:00,1.655,1.6551,1.6548,1.655,216800000.0
2008-01-14 15:45:00,1.6549,1.655,1.6545,1.6548,916800000.0
2008-01-14 15:46:00,1.6548,1.655,1.6546,1.6549,1204050000.0
2008-01-14 15:47:00,1.655,1.655,1.6547,1.6548,817050000.0
2008-01-14 15:48:00,1.655,1.6551,1.6547,1.6551,791650000.0
2008-01-14 15:49:00,1.655,1.6553,1.6549,1.655,630100001.0
2008-01-14 15:50:00,1.655,1.6555,1.655,1.6552,347000000.0
2008-01-14 15:51:00,1.6552,1.6553,1.655,1.6553,313600000.0
2008-01-14 15:52:00,1.6553,1.6554,1.6551,1.6553,781100000.0
2008-01-14 15:53:00,1.6553,1.6553,1.655,1.6551,1349300000.0
2008-01-14 15:54:00,1.6551,1.6553,1.6548,1.6548,758300000.0
2008-01-14 15:55:00,1.6548,1.6549,1.6545,1.6546,1352950000.0
2008-01-14 15:56:00,1.6546,1.6547,1.6544,1.6544,1752800000.0
2008-01-14 15:57:00,1.6544,1.6544,1.6541,1.6543,1171250000.0
2008-01-14 15:58:00,1.6543,1.6546,1.65415,1.6545,797050001.0
2008-01-14 15:59:00,1.6545,1.655,1.6544,1.655,1082200003.0
2008-01-14 16:00:00,1.6549,1.6553,1.6548,1.6549,812150000.0
2008-01-14 16:01:00,1.6549,1.6551,1.65455,1.6549,839950000.0
2008-01-14 16:02:00,1.6549,1.655,1.6547,1.6549,1414850000.0
2008-01-14 16:03:00,1.6549,1.6552,1.6549,1.6552,1012550000.0
2008-01-14 16:04:00,1.65515,1.6553,1.655,1.6553,1563599998.0
2008-01-14 16:05:00,1.6553,1.6553,1.6549,1.655,969300000.0
2008-01-14 16:06:00,1.655,1.6551,1.6549,1.655,503300000.0
2008-01-14 16:07:00,1.655,1.65505,1.655,1.655,977650000.0
2008-01-14 16:08:00,1.655,1.655,1.6545,1.6545,914450000.0
2008-01-14 16:09:00,1.6545,1.6548,1.6544,1.6547,1030550000.0
2008-01-14 16:10:00,1.6547,1.6548,1.65455,1.6547,1448449998.0
2008-01-14 16:11:00,1.6547,1.6548,1.6544,1.6545,1040250000.0
2008-01-14 16:12:00,1.6544,1.6545,1.6543,1.6544,1228150000.0
2008-01-14 16:13:00,1.6544,1.6546,1.65425,1.65435,942500000.0
2008-01-14 16:14:00,1.65435,1.65445,1.65415,1.65425,534600000.0
2008-01-14 16:15:00,1.6543,1.6544,1.6542,1.6542,574150000.0
2008-01-14 16:16:00,1.6542,1.65455,1.6542,1.65455,1088800000.0
2008-01-14 16:17:00,1.65455,1.6547,1.6543,1.6544,692200000.0
2008-01-14 16:18:00,1.6544,1.65465,1.6543,1.6546,614500000.0
2008-01-14 16:19:00,1.6546,1.655,1.6546,1.655,803900000.0
2008-01-14 16:20:00,1.655,1.655,1.6547,1.6549,1318500000.0
2008-01-14 16:21:00,1.6549,1.6551,1.6548,1.6549,1093350000.0
2008-01-14 16:22:00,1.6549,1.655,1.6548,1.6549,1124700000.0
2008-01-14 16:23:00,1.6548,1.65495,1.6548,1.6549,759550000.0
2008-01-14 16:24:00,1.6549,1.6549,1.6547,1.6548,573200000.0
2008-01-14 16:25:00,1.6548,1.6548,1.6546,1.6546,706100000.0
2008-01-14 16:26:00,1.6548,1.655,1.6548,1.6549,1003400000.0
2008-01-14 16:27:00,1.6549,1.6552,1.65465,1.6548,904899998.0
2008-01-14 16:28:00,1.6548,1.6551,1.6547,1.655,420800000.0
2008-01-14 16:29:00,1.655,1.655,1.6549,1.6549,824600000.0
2008-01-14 16:30:00,1.6549,1.6549,1.6547,1.6547,892800000.0
2008-01-14 16:31:00,1.6547,1.6547,1.6545,1.6545,686400000.0
2008-01-14 16:32:00,1.6545,1.6547,1.6545,1.6545,1012950000.0
2008-01-14 16:33:00,1.6545,1.6548,1.6542,1.6545,571550000.0
2008-01-14 16:34:00,1.6545,1.6547,1.6545,1.6546,705700000.0
2008-01-14 16:35:00,1.6546,1.6546,1.65435,1.6546,892250000.0
2008-01-14 16:36:00,1.6546,1.6549,1.6543,1.6547,1000250000.0
2008-01-14 16:37:00,1.6547,1.6554,1.6546,1.6552,1314400000.0
2008-01-14 16:38:00,1.6552,1.6554,1.6548,1.655,1192899995.0
2008-01-14 16:39:00,1.655,1.6551,1.6547,1.6547,873100000.0
2008-01-14 16:40:00,1.6547,1.655,1.6545,1.6549,637049999.0
2008-01-14 16:41:00,1.6549,1.6554,1.6549,1.65505,330550000.0
2008-01-14 16:42:00,1.65505,1.6552,1.6549,1.6549,840150000.0
2008-01-14 16:43:00,1.65495,1.65525,1.6547,1.6548,669600000.0
2008-01-14 16:44:00,1.6548,1.6555,1.6548,1.6553,293450000.0
2008-01-14 16:45:00,1.6553,1.6553,1.6549,1.655,467650000.0
2008-01-14 16:46:00,1.655,1.655,1.6545,1.6546,866300000.0
2008-01-14 16:47:00,1.6546,1.6548,1.6545,1.6547,290550000.0
2008-01-14 16:48:00,1.6547,1.6548,1.6541,1.6543,723750000.0
2008-01-14 16:49:00,1.6543,1.6544,1.65395,1.6543,796800000.0
2008-01-14 16:50:00,1.6543,1.6548,1.6542,1.6547,1122299989.0
2008-01-14 16:51:00,1.6547,1.6547,1.6543,1.6544,1117100000.0
2008-01-14 16:52:00,1.6544,1.65475,1.6544,1.6546,691850000.0
2008-01-14 16:53:00,1.6546,1.6547,1.6545,1.6545,335650000.0
2008-01-14 16:54:00,1.6545,1.6546,1.6543,1.6545,747000000.0
2008-01-14 16:55:00,1.6545,1.6548,1.6543,1.6544,566850000.0
2008-01-14 16:56:00,1.6544,1.6544,1.6542,1.6542,624450000.0
2008-01-14 16:57:00,1.6542,1.6544,1.6538,1.6541,343900001.0
2008-01-14 16:58:00,1.654,1.6544,1.65375,1.654,694449999.0
2008-01-14 16:59:00,1.654,1.6549,1.654,1.6549,181900000.0
2008-01-14 17:00:00,1.6548,1.6548,1.654,1.6542,464800000.0
2008-01-14 17:01:00,1.6542,1.6542,1.65355,1.6536,566850000.0
2008-01-14 17:02:00,1.6536,1.6543,1.6536,1.6538,771650000.0
2008-01-14 17:03:00,1.6538,1.6538,1.6535,1.65365,637550000.0
2008-01-14 17:04:00,1.6537,1.6539,1.6531,1.6531,1003399998.0
2008-01-14 17:05:00,1.6531,1.6535,1.6531,1.6534,850649980.0
2008-01-14 17:06:00,1.6533,1.6533,1.6527,1.653,452600000.0
2008-01-14 17:07:00,1.653,1.6532,1.6525,1.653,586750000.0
2008-01-14 17:08:00,1.653,1.6534,1.6529,1.6532,846200000.0
2008-01-14 17:09:00,1.6532,1.6535,1.6528,1.6528,690650000.0
2008-01-14 17:10:00,1.6528,1.653,1.6524,1.6526,841800000.0
2008-01-14 17:11:00,1.6526,1.6526,1.6523,1.6525,533300000.0
2008-01-14 17:12:00,1.6525,1.653,1.6524,1.6528,449500000.0
2008-01-14 17:13:00,1.6528,1.6528,1.6524,1.6526,795900000.0
2008-01-14 17:14:00,1.6526,1.6527,1.6522,1.6523,1061900000.0
2008-01-14 17:15:00,1.6523,1.6526,1.6522,1.6525,893100000.0
2008-01-14 17:16:00,1.6526,1.6527,1.6523,1.6523,509650000.0
2008-01-14 17:17:00,1.6523,1.6524,1.6521,1.6522,544650000.0
2008-01-14 17:18:00,1.6522,1.6523,1.652,1.652,553150000.0
2008-01-14 17:19:00,1.652,1.65225,1.6519,1.65225,683450000.0
2008-01-14 17:20:00,1.65225,1.65265,1.6521,1.65265,514450000.0
2008-01-14 17:21:00,1.6527,1.6527,1.652,1.6522,469650000.0
2008-01-14 17:22:00,1.6522,1.65235,1.6521,1.6522,854450000.0
2008-01-14 17:23:00,1.6522,1.6522,1.652,1.652,529000000.0
2008-01-14 17:24:00,1.652,1.6522,1.652,1.6522,373250000.0
2008-01-14 17:25:00,1.6522,1.65235,1.6521,1.6523,296400000.0
2008-01-14 17:26:00,1.6523,1.6531,1.6522,1.65295,472150000.0
2008-01-14 17:27:00,1.65295,1.6539,1.65295,1.6537,928800000.0
2008-01-14 17:28:00,1.6537,1.654,1.6537,1.65395,540200000.0
2008-01-14 17:29:00,1.65395,1.65395,1.6535,1.6536,1576950000.0
2008-01-14 17:30:00,1.6536,1.65365,1.6531,1.6535,1223200000.0
2008-01-14 17:31:00,1.6535,1.6535,1.65285,1.6529,891050000.0
2008-01-14 17:32:00,1.6529,1.6529,1.65245,1.6527,323150000.0
2008-01-14 17:33:00,1.6527,1.6528,1.6524,1.6527,559600000.0
2008-01-14 17:34:00,1.6527,1.6528,1.6524,1.6524,359749998.0
2008-01-14 17:35:00,1.65245,1.65245,1.652,1.65235,622400000.0
2008-01-14 17:36:00,1.65235,1.6525,1.65215,1.6523,835500000.0
2008-01-14 17:37:00,1.6523,1.6524,1.6521,1.6523,1313500000.0
2008-01-14 17:38:00,1.6523,1.6524,1.6519,1.652,1429450000.0
2008-01-14 17:39:00,1.652,1.6523,1.6518,1.6519,305600000.0
2008-01-14 17:40:00,1.6519,1.6521,1.6518,1.6521,315200000.0
2008-01-14 17:41:00,1.6521,1.6523,1.6519,1.652,776350000.0
2008-01-14 17:42:00,1.652,1.6521,1.6518,1.652,736800000.0
2008-01-14 17:43:00,1.65185,1.6526,1.65185,1.6526,113050000.0
2008-01-14 17:44:00,1.6526,1.6526,1.6523,1.6525,130400000.0
2008-01-14 17:45:00,1.6525,1.6528,1.6524,1.65255,243350000.0
2008-01-14 17:46:00,1.65265,1.65265,1.652,1.6522,266150000.0
2008-01-14 17:47:00,1.6522,1.6522,1.6518,1.6521,244800000.0
2008-01-14 17:48:00,1.6521,1.6522,1.6519,1.6521,213600000.0
2008-01-14 17:49:00,1.6521,1.6523,1.6521,1.6522,282400000.0
2008-01-14 17:50:00,1.6522,1.6523,1.652,1.6522,344100000.0
2008-01-14 17:51:00,1.6522,1.6525,1.6521,1.6524,344500000.0
2008-01-14 17:52:00,1.6524,1.6528,1.6524,1.6526,140450000.0
2008-01-14 17:53:00,1.6526,1.6526,1.6523,1.65245,290050000.0
2008-01-14 17:54:00,1.65245,1.653,1.65245,1.6527,313400001.0
2008-01-14 17:55:00,1.6527,1.65325,1.6527,1.65325,264200000.0
2008-01-14 17:56:00,1.65325,1.65325,1.65275,1.6528,321650000.0
2008-01-14 17:57:00,1.6528,1.6528,1.6525,1.6526,309300000.0
2008-01-14 17:58:00,1.6526,1.65315,1.6525,1.653,322250000.0
2008-01-14 17:59:00,1.653,1.654,1.6527,1.6538,606549999.0
2008-01-14 18:00:00,1.6538,1.6539,1.6532,1.6533,388850000.0
2008-01-14 18:01:00,1.6533,1.6538,1.6533,1.6537,552150000.0
2008-01-14 18:02:00,1.6537,1.6537,1.6534,1.6535,894649999.0
2008-01-14 18:03:00,1.6535,1.6543,1.6535,1.6543,664450000.0
2008-01-14 18:04:00,1.6543,1.6546,1.6543,1.65455,473050000.0
2008-01-14 18:05:00,1.65455,1.6546,1.65415,1.6543,595500000.0
2008-01-14 18:06:00,1.6544,1.6544,1.6537,1.6538,581350000.0
2008-01-14 18:07:00,1.6538,1.6543,1.6538,1.6543,399550000.0
2008-01-14 18:08:00,1.6543,1.6545,1.6541,1.6543,313600000.0
2008-01-14 18:09:00,1.6543,1.6546,1.654,1.6541,633600000.0
2008-01-14 18:10:00,1.6542,1.6546,1.654,1.6545,449800000.0
2008-01-14 18:11:00,1.65445,1.6548,1.6544,1.6546,409299999.0
2008-01-14 18:12:00,1.6546,1.6552,1.6543,1.6551,510200000.0
2008-01-14 18:13:00,1.6551,1.6555,1.655,1.6552,608249996.0
2008-01-14 18:14:00,1.6552,1.6552,1.6545,1.6545,612050000.0
2008-01-14 18:15:00,1.6545,1.6545,1.6544,1.6545,531000000.0
2008-01-14 18:16:00,1.6545,1.6548,1.65435,1.6544,548900000.0
2008-01-14 18:17:00,1.6544,1.6544,1.6537,1.6538,552900000.0
2008-01-14 18:18:00,1.6538,1.6547,1.6538,1.6544,552100000.0
2008-01-14 18:19:00,1.6544,1.65465,1.6542,1.65445,343950000.0
2008-01-14 18:20:00,1.65445,1.6546,1.65405,1.65415,288300000.0
2008-01-14 18:21:00,1.65415,1.6543,1.6538,1.6542,299550000.0
2008-01-14 18:22:00,1.6542,1.65425,1.6539,1.6542,400800000.0
2008-01-14 18:23:00,1.6542,1.6546,1.6542,1.6546,299050000.0
2008-01-14 18:24:00,1.6546,1.6548,1.6544,1.6546,351450003.0
2008-01-14 18:25:00,1.6546,1.6548,1.6542,1.6543,189350000.0
2008-01-14 18:26:00,1.6543,1.6545,1.6542,1.6543,189300000.0
2008-01-14 18:27:00,1.6543,1.6544,1.654,1.654,210750000.0
2008-01-14 18:28:00,1.65405,1.6548,1.6539,1.6546,561299999.0
2008-01-14 18:29:00,1.6546,1.6549,1.6546,1.6549,480500000.0
2008-01-14 18:30:00,1.6549,1.6549,1.6547,1.6548,285150000.0
2008-01-14 18:31:00,1.6548,1.6552,1.6548,1.6552,182400000.0
2008-01-14 18:32:00,1.6552,1.6555,1.6551,1.6554,121900000.0
2008-01-14 18:33:00,1.6554,1.6554,1.6548,1.6551,198800000.0
2008-01-14 18:34:00,1.6551,1.6561,1.655,1.65595,349450000.0
2008-01-14 18:35:00,1.65595,1.656,1.6556,1.6557,282700000.0
2008-01-14 18:36:00,1.6557,1.65585,1.65545,1.6555,92700000.0
2008-01-14 18:37:00,1.6555,1.6557,1.6554,1.6556,306850000.0
2008-01-14 18:38:00,1.6556,1.6559,1.65555,1.65565,213650000.0
2008-01-14 18:39:00,1.65565,1.6558,1.6554,1.6555,187000000.0
2008-01-14 18:40:00,1.6555,1.6562,1.6554,1.6562,160600000.0
2008-01-14 18:41:00,1.65625,1.6566,1.6562,1.6562,604800000.0
2008-01-14 18:42:00,1.6562,1.6563,1.656,1.656,661200000.0
2008-01-14 18:43:00,1.656,1.6565,1.656,1.656,257350000.0
2008-01-14 18:44:00,1.656,1.6564,1.6559,1.6561,461450000.0
2008-01-14 18:45:00,1.6561,1.6567,1.65595,1.6561,415700000.0
2008-01-14 18:46:00,1.6561,1.6564,1.6559,1.65635,431400000.0
2008-01-14 18:47:00,1.65635,1.65685,1.65625,1.65645,540050000.0
2008-01-14 18:48:00,1.65645,1.6566,1.6563,1.6566,147650000.0
2008-01-14 18:49:00,1.65665,1.657,1.65665,1.65675,83650000.0
2008-01-14 18:50:00,1.65675,1.65685,1.65625,1.6567,394950000.0
2008-01-14 18:51:00,1.6567,1.65695,1.65615,1.65615,349100000.0
2008-01-14 18:52:00,1.6561,1.65615,1.6558,1.656,386350000.0
2008-01-14 18:53:00,1.656,1.6563,1.6559,1.6562,459000000.0
2008-01-14 18:54:00,1.6562,1.65625,1.656,1.65615,264700000.0
2008-01-14 18:55:00,1.65615,1.6563,1.6559,1.65615,354350000.0
2008-01-14 18:56:00,1.6562,1.6563,1.656,1.6562,412350000.0
2008-01-14 18:57:00,1.6562,1.6565,1.6561,1.6561,287950000.0
2008-01-14 18:58:00,1.6562,1.6564,1.6554,1.65615,388900000.0
2008-01-14 18:59:00,1.65615,1.65645,1.65615,1.65645,209700000.0
2008-01-14 19:00:00,1.6564,1.65665,1.6562,1.65635,219700000.0
2008-01-14 19:01:00,1.65635,1.65645,1.65615,1.6563,313500000.0
2008-01-14 19:02:00,1.6563,1.6563,1.65585,1.6559,158800000.0
2008-01-14 19:03:00,1.6559,1.65615,1.65575,1.6559,211050000.0
2008-01-14 19:04:00,1.6559,1.6564,1.6558,1.6563,533400000.0
2008-01-14 19:05:00,1.6563,1.6564,1.6559,1.6559,225800000.0
2008-01-14 19:06:00,1.6559,1.65605,1.6557,1.6558,384800002.0
2008-01-14 19:07:00,1.6557,1.65635,1.6557,1.6562,233050000.0
2008-01-14 19:08:00,1.6562,1.65715,1.6562,1.65715,142700000.0
2008-01-14 19:09:00,1.65715,1.65715,1.6568,1.65695,170500000.0
2008-01-14 19:10:00,1.65695,1.65705,1.65685,1.657,79300000.0
2008-01-14 19:11:00,1.657,1.6572,1.6569,1.6572,294200000.0
2008-01-14 19:12:00,1.6572,1.6572,1.6568,1.6571,92250000.0
2008-01-14 19:13:00,1.657,1.6571,1.65675,1.6569,109050001.0
2008-01-14 19:14:00,1.6569,1.6573,1.65675,1.6572,133750000.0
2008-01-14 19:15:00,1.6572,1.6576,1.65705,1.6576,346100000.0
2008-01-14 19:16:00,1.6576,1.6576,1.6571,1.65715,239150000.0
2008-01-14 19:17:00,1.65715,1.6572,1.6567,1.657,245350000.0
2008-01-14 19:18:00,1.657,1.65705,1.6567,1.65685,277150000.0
2008-01-14 19:19:00,1.6569,1.657,1.6567,1.65695,113450000.0
2008-01-14 19:20:00,1.65695,1.6571,1.65655,1.6569,56800000.0
2008-01-14 19:21:00,1.6569,1.657,1.6568,1.65695,72100000.0
2008-01-14 19:22:00,1.657,1.6575,1.657,1.6572,273650000.0
2008-01-14 19:23:00,1.65715,1.6577,1.65715,1.65765,115750000.0
2008-01-14 19:24:00,1.65765,1.6578,1.6574,1.6576,282000000.0
2008-01-14 19:25:00,1.6576,1.6576,1.65705,1.65735,174550000.0
2008-01-14 19:26:00,1.65735,1.6579,1.65735,1.6577,312800000.0
2008-01-14 19:27:00,1.6577,1.6585,1.6576,1.6585,282200000.0
2008-01-14 19:28:00,1.6585,1.6587,1.6573,1.6574,661750000.0
2008-01-14 19:29:00,1.6575,1.65805,1.6574,1.6578,474400000.0
2008-01-14 19:30:00,1.6578,1.6587,1.6578,1.6584,205000000.0
2008-01-14 19:31:00,1.6584,1.6586,1.6579,1.6582,329050000.0
2008-01-14 19:32:00,1.6581,1.6583,1.65785,1.6582,280900000.0
2008-01-14 19:33:00,1.6582,1.6588,1.658,1.6587,208150000.0
2008-01-14 19:34:00,1.6587,1.6587,1.6584,1.6584,101500000.0
2008-01-14 19:35:00,1.6584,1.6585,1.658,1.6583,241300000.0
2008-01-14 19:36:00,1.6583,1.6584,1.6581,1.6583,207300000.0
2008-01-14 19:37:00,1.6583,1.6585,1.6583,1.6585,256800000.0
2008-01-14 19:38:00,1.6585,1.6587,1.6584,1.6587,223450000.0
2008-01-14 19:39:00,1.6587,1.6591,1.6587,1.6591,199850000.0
2008-01-14 19:40:00,1.6591,1.6597,1.6591,1.6596,197000000.0
2008-01-14 19:41:00,1.6596,1.6597,1.6593,1.6593,294800000.0
2008-01-14 19:42:00,1.6593,1.6595,1.6592,1.6595,170600000.0
2008-01-14 19:43:00,1.6595,1.6595,1.6593,1.6593,46750000.0
2008-01-14 19:44:00,1.6594,1.6594,1.6587,1.6587,187900000.0
2008-01-14 19:45:00,1.6587,1.65905,1.6587,1.659,148400000.0
2008-01-14 19:46:00,1.659,1.65945,1.659,1.65935,79550000.0
2008-01-14 19:47:00,1.65935,1.65945,1.65915,1.65945,182450000.0
2008-01-14 19:48:00,1.65945,1.65945,1.6593,1.6593,141000000.0
2008-01-14 19:49:00,1.65925,1.6595,1.65925,1.6595,172500000.0
2008-01-14 19:50:00,1.6595,1.6596,1.6594,1.6596,302700000.0
2008-01-14 19:51:00,1.6596,1.66045,1.65945,1.6604,283600000.0
2008-01-14 19:52:00,1.6604,1.6608,1.6601,1.6606,322700000.0
2008-01-14 19:53:00,1.66065,1.6609,1.6604,1.6605,540099999.0
2008-01-14 19:54:00,1.6606,1.6606,1.65995,1.6603,425850001.0
2008-01-14 19:55:00,1.6603,1.6604,1.66,1.6602,195450000.0
2008-01-14 19:56:00,1.6603,1.6604,1.6598,1.66025,595499999.0
2008-01-14 19:57:00,1.6602,1.6605,1.6597,1.65985,482049998.0
2008-01-14 19:58:00,1.65985,1.66015,1.6591,1.65935,664350000.0
2008-01-14 19:59:00,1.65935,1.6596,1.65885,1.65955,459850000.0
2008-01-14 20:00:00,1.65955,1.65965,1.6587,1.6587,436149999.0
2008-01-14 20:01:00,1.6587,1.6589,1.6586,1.6589,468100000.0
2008-01-14 20:02:00,1.6589,1.6589,1.6583,1.6586,533849993.0
2008-01-14 20:03:00,1.65865,1.65875,1.65835,1.65865,79950000.0
2008-01-14 20:04:00,1.65865,1.6588,1.6584,1.6587,420649999.0
2008-01-14 20:05:00,1.6587,1.65915,1.6587,1.6591,223500000.0
2008-01-14 20:06:00,1.6591,1.65925,1.6589,1.65925,248300000.0
2008-01-14 20:07:00,1.6594,1.6594,1.65895,1.659,137500000.0
2008-01-14 20:08:00,1.659,1.65915,1.65895,1.6591,108450000.0
2008-01-14 20:09:00,1.6591,1.65915,1.6589,1.65895,113250000.0
2008-01-14 20:10:00,1.65895,1.65895,1.6587,1.6588,215199998.0
2008-01-14 20:11:00,1.6588,1.65895,1.6587,1.65885,352149999.0
2008-01-14 20:12:00,1.65885,1.65885,1.65825,1.65845,391100000.0
2008-01-14 20:13:00,1.65845,1.6585,1.658,1.6584,653650000.0
2008-01-14 20:14:00,1.6584,1.65875,1.6583,1.65875,405550000.0
2008-01-14 20:15:00,1.6587,1.6591,1.6587,1.659,173950000.0
2008-01-14 20:16:00,1.6589,1.6592,1.65885,1.659,398500000.0
2008-01-14 20:17:00,1.659,1.6591,1.6589,1.6591,243750000.0
2008-01-14 20:18:00,1.659,1.659,1.65865,1.65865,215100000.0
2008-01-14 20:19:00,1.6587,1.65875,1.6586,1.6586,82000000.0
2008-01-14 20:20:00,1.65875,1.65885,1.6587,1.65885,45500000.0
2008-01-14 20:21:00,1.65885,1.65895,1.6588,1.65895,118700000.0
2008-01-14 20:22:00,1.6589,1.65895,1.6586,1.6588,293700000.0
2008-01-14 20:23:00,1.6588,1.6588,1.65845,1.6587,552699998.0
2008-01-14 20:24:00,1.6588,1.6588,1.6585,1.65855,414400000.0
2008-01-14 20:25:00,1.65855,1.6586,1.6584,1.6584,277900000.0
2008-01-14 20:26:00,1.65835,1.6586,1.658,1.6582,590549998.0
2008-01-14 20:27:00,1.6582,1.6582,1.6581,1.6581,264750000.0
2008-01-14 20:28:00,1.6581,1.6581,1.65795,1.65795,196600000.0
2008-01-14 20:29:00,1.658,1.6582,1.658,1.6581,216050001.0
2008-01-14 20:30:00,1.6581,1.6582,1.6579,1.6579,309850000.0
2008-01-14 20:31:00,1.6579,1.658,1.6574,1.6575,599999996.0
2008-01-14 20:32:00,1.6574,1.6576,1.6574,1.65755,413399996.0
2008-01-14 20:33:00,1.6575,1.65785,1.6575,1.6578,414450000.0
2008-01-14 20:34:00,1.65775,1.65835,1.65765,1.65815,356600000.0
2008-01-14 20:35:00,1.65815,1.65825,1.658,1.65825,293950000.0
2008-01-14 20:36:00,1.65825,1.65835,1.6579,1.6579,549600000.0
2008-01-14 20:37:00,1.6579,1.65805,1.6578,1.65805,146350000.0
2008-01-14 20:38:00,1.65805,1.6582,1.6579,1.65795,231000000.0
2008-01-14 20:39:00,1.6579,1.65795,1.6576,1.6576,398550001.0
2008-01-14 20:40:00,1.6576,1.6576,1.65745,1.65755,228950000.0
2008-01-14 20:41:00,1.65755,1.65755,1.65735,1.65745,402500000.0
2008-01-14 20:42:00,1.65745,1.6575,1.6571,1.6572,365800002.0
2008-01-14 20:43:00,1.6572,1.6574,1.6572,1.6572,268000000.0
2008-01-14 20:44:00,1.6572,1.6575,1.6572,1.65735,367500000.0
2008-01-14 20:45:00,1.65735,1.65735,1.657,1.657,401050000.0
2008-01-14 20:46:00,1.657,1.657,1.6569,1.65695,256200000.0
2008-01-14 20:47:00,1.65695,1.657,1.6565,1.6565,479149997.0
2008-01-14 20:48:00,1.6566,1.657,1.6565,1.6568,734249998.0
2008-01-14 20:49:00,1.6568,1.6569,1.65605,1.6563,1000649995.0
2008-01-14 20:50:00,1.6563,1.6565,1.6561,1.6565,383200001.0
2008-01-14 20:51:00,1.6565,1.6569,1.6563,1.6569,656549996.0
2008-01-14 20:52:00,1.6568,1.6571,1.65665,1.65675,501449998.0
2008-01-14 20:53:00,1.65675,1.657,1.65675,1.657,585749997.0
2008-01-14 20:54:00,1.657,1.6571,1.6569,1.6571,320850000.0
2008-01-14 20:55:00,1.6571,1.6571,1.6567,1.6568,371599993.0
2008-01-14 20:56:00,1.6568,1.6569,1.6567,1.6567,471250000.0
2008-01-14 20:57:00,1.6567,1.6569,1.6566,1.65685,413999994.0
2008-01-14 20:58:00,1.65685,1.6572,1.65675,1.6568,409350000.0
2008-01-14 20:59:00,1.6568,1.657,1.6567,1.657,278400000.0
2008-01-14 21:00:00,1.657,1.657,1.6565,1.6566,670799994.0
2008-01-14 21:01:00,1.65655,1.65715,1.6565,1.657,421950000.0
2008-01-14 21:02:00,1.65705,1.6573,1.657,1.657,600849996.0
2008-01-14 21:03:00,1.657,1.65715,1.6569,1.65715,384949991.0
2008-01-14 21:04:00,1.65715,1.65735,1.6571,1.65735,230200000.0
2008-01-14 21:05:00,1.6573,1.65735,1.65715,1.65725,137950000.0
2008-01-14 21:06:00,1.65725,1.65735,1.6572,1.6572,89050000.0
2008-01-14 21:07:00,1.6572,1.65735,1.6572,1.6572,152450000.0
2008-01-14 21:08:00,1.6572,1.65735,1.6571,1.6573,180299997.0
2008-01-14 21:09:00,1.65735,1.65745,1.6572,1.65735,225200000.0
2008-01-14 21:10:00,1.65735,1.65745,1.6572,1.65725,189699999.0
2008-01-14 21:11:00,1.65725,1.65725,1.6569,1.6569,426199995.0
2008-01-14 21:12:00,1.6569,1.6571,1.6568,1.65695,279350000.0
2008-01-14 21:13:00,1.65695,1.65705,1.65655,1.657,422200000.0
2008-01-14 21:14:00,1.657,1.657,1.6567,1.65695,314000000.0
2008-01-14 21:15:00,1.6569,1.65695,1.6567,1.65695,247749997.0
2008-01-14 21:16:00,1.65695,1.6572,1.6569,1.65705,65400000.0
2008-01-14 21:17:00,1.65705,1.65715,1.657,1.65705,66450000.0
2008-01-14 21:18:00,1.65695,1.6571,1.6569,1.657,277150000.0
2008-01-14 21:19:00,1.657,1.657,1.6569,1.6569,303450000.0
2008-01-14 21:20:00,1.6569,1.6571,1.65685,1.65705,348850000.0
2008-01-14 21:21:00,1.657,1.6571,1.6569,1.657,150950000.0
2008-01-14 21:22:00,1.65705,1.65705,1.65685,1.657,131300000.0
2008-01-14 21:23:00,1.65705,1.65705,1.6568,1.6568,238000000.0
2008-01-14 21:24:00,1.6569,1.6569,1.6567,1.6567,255550000.0
2008-01-14 21:25:00,1.6567,1.6569,1.6567,1.6569,565049998.0
2008-01-14 21:26:00,1.6569,1.6569,1.6568,1.6568,143900000.0
2008-01-14 21:27:00,1.6568,1.6569,1.6567,1.65675,394950000.0
2008-01-14 21:28:00,1.65675,1.6569,1.6564,1.6566,225150000.0
2008-01-14 21:29:00,1.6566,1.65685,1.6564,1.6568,102250000.0
2008-01-14 21:30:00,1.65685,1.65685,1.6566,1.6566,233950000.0
2008-01-14 21:31:00,1.6566,1.6567,1.6565,1.6565,243200000.0
2008-01-14 21:32:00,1.6565,1.65655,1.6558,1.65605,378850000.0
2008-01-14 21:33:00,1.6561,1.6563,1.656,1.6561,293050000.0
2008-01-14 21:34:00,1.6562,1.6565,1.6561,1.6563,389049992.0
2008-01-14 21:35:00,1.6564,1.6564,1.6562,1.6564,402650000.0
2008-01-14 21:36:00,1.6563,1.6563,1.6561,1.6562,312650000.0
2008-01-14 21:37:00,1.6562,1.6562,1.6559,1.6559,310050000.0
2008-01-14 21:38:00,1.6559,1.6561,1.65565,1.6558,458849998.0
2008-01-14 21:39:00,1.6558,1.6558,1.6553,1.6553,230150000.0
2008-01-14 21:40:00,1.6553,1.6553,1.655,1.6552,115100000.0
2008-01-14 21:41:00,1.6551,1.6551,1.6548,1.65495,242350000.0
2008-01-14 21:42:00,1.65495,1.655,1.6542,1.6544,513000000.0
2008-01-14 21:43:00,1.6544,1.6546,1.6544,1.6545,237400000.0
2008-01-14 21:44:00,1.6545,1.6545,1.6542,1.65425,172500000.0
2008-01-14 21:45:00,1.6542,1.6544,1.654,1.6542,151150000.0
2008-01-14 21:46:00,1.6542,1.6543,1.6541,1.6542,64700000.0
2008-01-14 21:47:00,1.65415,1.6543,1.65405,1.6542,54800000.0
2008-01-14 21:48:00,1.6542,1.6545,1.6542,1.6544,84950000.0
2008-01-14 21:49:00,1.6544,1.6545,1.65425,1.65435,234550000.0
2008-01-14 21:50:00,1.65435,1.65435,1.65425,1.65435,73500000.0
2008-01-14 21:51:00,1.65435,1.6546,1.65435,1.6544,77700000.0
2008-01-14 21:52:00,1.6544,1.6547,1.65435,1.65465,200650000.0
2008-01-14 21:53:00,1.65465,1.6547,1.6546,1.6547,112100000.0
2008-01-14 21:54:00,1.6547,1.6548,1.65465,1.6547,179400000.0
2008-01-14 21:55:00,1.6548,1.655,1.6547,1.6549,337350000.0
2008-01-14 21:56:00,1.6549,1.655,1.65435,1.65445,496150000.0
2008-01-14 21:57:00,1.6544,1.65465,1.6544,1.65455,133050000.0
2008-01-14 21:58:00,1.65455,1.6546,1.654,1.654,491100000.0
2008-01-14 21:59:00,1.654,1.65415,1.6536,1.6537,278700000.0
2008-01-14 22:00:00,1.65375,1.654,1.6535,1.65355,308050000.0
2008-01-14 22:01:00,1.65355,1.65355,1.6528,1.6532,377300000.0
2008-01-14 22:02:00,1.6532,1.6535,1.6532,1.65335,67350000.0
2008-01-14 22:03:00,1.65335,1.65355,1.65325,1.65355,80050000.0
2008-01-14 22:04:00,1.65365,1.65365,1.6533,1.6535,220850000.0
2008-01-14 22:05:00,1.6537,1.6537,1.6531,1.6531,89300000.0
2008-01-14 22:06:00,1.6531,1.6531,1.6528,1.65285,132500000.0
2008-01-14 22:07:00,1.65285,1.65285,1.6522,1.6524,239000000.0
2008-01-14 22:08:00,1.6524,1.65325,1.6524,1.65315,332999998.0
2008-01-14 22:09:00,1.65315,1.6533,1.653,1.6531,145900000.0
2008-01-14 22:10:00,1.65315,1.65325,1.6529,1.6529,209250000.0
2008-01-14 22:11:00,1.653,1.653,1.65265,1.65265,177800000.0
2008-01-14 22:12:00,1.6527,1.6529,1.6527,1.6527,145950000.0
2008-01-14 22:13:00,1.6528,1.6532,1.6527,1.6532,240200000.0
2008-01-14 22:14:00,1.6532,1.6534,1.6531,1.65335,141200000.0
2008-01-14 22:15:00,1.65335,1.6535,1.6532,1.6535,122900000.0
2008-01-14 22:16:00,1.6534,1.6536,1.6533,1.6533,75800000.0
2008-01-14 22:17:00,1.6533,1.6535,1.6532,1.65345,109700000.0
2008-01-14 22:18:00,1.65345,1.6536,1.6534,1.6536,62300000.0
2008-01-14 22:19:00,1.6536,1.6536,1.6533,1.6534,58700000.0
2008-01-14 22:20:00,1.6534,1.6536,1.65335,1.6536,50250000.0
2008-01-14 22:21:00,1.65345,1.6536,1.6533,1.6536,74350000.0
2008-01-14 22:22:00,1.6534,1.654,1.6533,1.654,135800000.0
2008-01-14 22:23:00,1.654,1.6541,1.65365,1.6538,171300000.0
2008-01-14 22:24:00,1.6538,1.6541,1.65365,1.65385,388450000.0
2008-01-14 22:25:00,1.6538,1.65415,1.6537,1.65415,132950000.0
2008-01-14 22:26:00,1.65415,1.6544,1.65395,1.6543,152300000.0
2008-01-14 22:27:00,1.6543,1.6543,1.65395,1.65415,62650000.0
2008-01-14 22:28:00,1.65415,1.65445,1.65395,1.6543,163350000.0
2008-01-14 22:29:00,1.65435,1.65455,1.6543,1.6545,165350000.0
2008-01-14 22:30:00,1.6545,1.6545,1.6541,1.65415,246300000.0
2008-01-14 22:31:00,1.65415,1.6542,1.654,1.654,203950000.0
2008-01-14 22:32:00,1.654,1.6544,1.654,1.6544,57650000.0
2008-01-14 22:33:00,1.6544,1.6544,1.6541,1.65425,402100000.0
2008-01-14 22:34:00,1.65425,1.65425,1.6541,1.6541,156100000.0
2008-01-14 22:35:00,1.6541,1.65445,1.6541,1.6543,116950000.0
2008-01-14 22:36:00,1.6543,1.6543,1.65415,1.6542,107100000.0
2008-01-14 22:37:00,1.65415,1.6544,1.65415,1.6542,149400000.0
2008-01-14 22:38:00,1.6542,1.65435,1.6542,1.65435,163150000.0
2008-01-14 22:39:00,1.65435,1.65435,1.6537,1.6539,280000000.0
2008-01-14 22:40:00,1.6539,1.65415,1.6539,1.6539,273200000.0
2008-01-14 22:41:00,1.6539,1.6539,1.6537,1.6537,541950000.0
2008-01-14 22:42:00,1.6537,1.65385,1.6535,1.65355,408300000.0
2008-01-14 22:43:00,1.65355,1.6553,1.6534,1.6552,456250000.0
2008-01-14 22:44:00,1.6552,1.6552,1.65485,1.6549,207900000.0
2008-01-14 22:45:00,1.6549,1.65495,1.6544,1.65445,274700000.0
2008-01-14 22:46:00,1.65445,1.65455,1.65435,1.65455,18250000.0
2008-01-14 22:47:00,1.65455,1.6547,1.65435,1.65445,100650000.0
2008-01-14 22:48:00,1.65445,1.65445,1.6534,1.65355,210050000.0
2008-01-14 22:49:00,1.65355,1.65355,1.6532,1.65345,47500000.0
2008-01-14 22:50:00,1.65345,1.65345,1.653,1.65315,260400002.0
2008-01-14 22:51:00,1.6531,1.65325,1.6529,1.65325,262350000.0
2008-01-14 22:52:00,1.65325,1.65355,1.653,1.65305,84650000.0
2008-01-14 22:53:00,1.65305,1.65305,1.6528,1.653,98050000.0
2008-01-14 22:54:00,1.65305,1.65305,1.6527,1.6528,185450002.0
2008-01-14 22:55:00,1.6528,1.65315,1.65275,1.65305,235900000.0
2008-01-14 22:56:00,1.65305,1.65305,1.653,1.653,55200000.0
2008-01-14 22:57:00,1.653,1.6536,1.653,1.6534,161850000.0
2008-01-14 22:58:00,1.6534,1.6535,1.6533,1.65335,142850000.0
2008-01-14 22:59:00,1.6534,1.65355,1.6533,1.6535,182000000.0
2008-01-14 23:00:00,1.6535,1.6535,1.6533,1.6533,169050000.0
2008-01-14 23:01:00,1.6533,1.6534,1.6529,1.6531,222400000.0
2008-01-14 23:02:00,1.6531,1.6532,1.653,1.653,130600000.0
2008-01-14 23:03:00,1.653,1.65305,1.6529,1.65305,224250000.0
2008-01-14 23:04:00,1.65305,1.65335,1.653,1.65325,195300000.0
2008-01-14 23:05:00,1.65335,1.65335,1.65295,1.653,23950000.0
2008-01-14 23:06:00,1.653,1.653,1.65235,1.6529,62200000.0
2008-01-14 23:07:00,1.6529,1.6529,1.6529,1.6529,72000000.0
2008-01-14 23:08:00,1.6529,1.65305,1.6528,1.6529,160850000.0
2008-01-14 23:09:00,1.6529,1.6529,1.6522,1.6528,137600000.0
2008-01-14 23:10:00,1.6529,1.6529,1.6522,1.6529,119600000.0
2008-01-14 23:11:00,1.6529,1.6529,1.65275,1.6528,127250000.0
2008-01-14 23:12:00,1.6528,1.6529,1.6526,1.6527,305350000.0
2008-01-14 23:13:00,1.6527,1.6528,1.6525,1.6527,313700001.0
2008-01-14 23:14:00,1.6527,1.6528,1.6524,1.65265,147100000.0
2008-01-14 23:15:00,1.6526,1.6526,1.6525,1.6525,159500000.0
2008-01-14 23:16:00,1.6525,1.6526,1.6524,1.6526,279900000.0
2008-01-14 23:17:00,1.6526,1.6527,1.6523,1.6524,473700000.0
2008-01-14 23:18:00,1.6523,1.65285,1.65225,1.65285,211050000.0
2008-01-14 23:19:00,1.65285,1.6531,1.6525,1.6525,349300000.0
2008-01-14 23:20:00,1.6525,1.6527,1.6524,1.6526,209050000.0
2008-01-14 23:21:00,1.6526,1.65265,1.65195,1.65255,53950000.0
2008-01-14 23:22:00,1.6525,1.6526,1.6524,1.6526,278750000.0
2008-01-14 23:23:00,1.6526,1.6534,1.6526,1.653,263400000.0
2008-01-14 23:24:00,1.653,1.6532,1.6529,1.6529,331699999.0
2008-01-14 23:25:00,1.6529,1.6529,1.65265,1.6529,73600000.0
2008-01-14 23:26:00,1.6527,1.653,1.6526,1.6526,130650000.0
2008-01-14 23:27:00,1.6526,1.6527,1.6526,1.6526,178650000.0
2008-01-14 23:28:00,1.6526,1.6527,1.6526,1.6527,138400000.0
2008-01-14 23:29:00,1.6527,1.6527,1.6527,1.6527,154900000.0
2008-01-14 23:30:00,1.6527,1.6527,1.6527,1.6527,100800000.0
2008-01-14 23:31:00,1.6527,1.6527,1.6525,1.6525,128800000.0
2008-01-14 23:32:00,1.6527,1.6527,1.6525,1.6527,75100000.0
2008-01-14 23:33:00,1.6527,1.6527,1.6525,1.6527,89550000.0
2008-01-14 23:34:00,1.6527,1.6533,1.65265,1.65265,406750000.0
2008-01-14 23:35:00,1.6527,1.653,1.65265,1.65295,289300000.0
2008-01-14 23:36:00,1.65295,1.65295,1.6527,1.6528,208300000.0
2008-01-14 23:37:00,1.6528,1.65325,1.6527,1.6531,283100000.0
2008-01-14 23:38:00,1.6531,1.6537,1.65295,1.6532,519699995.0
2008-01-14 23:39:00,1.6532,1.6533,1.6531,1.6531,141600000.0
2008-01-14 23:40:00,1.6531,1.654,1.6531,1.6535,156000000.0
2008-01-14 23:41:00,1.6535,1.6538,1.6532,1.6535,196550000.0
2008-01-14 23:42:00,1.65355,1.65355,1.6533,1.6533,138900000.0
2008-01-14 23:43:00,1.6533,1.6533,1.65235,1.65295,77300000.0
2008-01-14 23:44:00,1.65295,1.653,1.6529,1.6529,129500000.0
2008-01-14 23:45:00,1.6529,1.65315,1.65275,1.6531,88900000.0
2008-01-14 23:46:00,1.65275,1.6532,1.65275,1.6532,100150000.0
2008-01-14 23:47:00,1.6532,1.6532,1.6528,1.6532,282800000.0
2008-01-14 23:48:00,1.6532,1.6532,1.6532,1.6532,14400000.0
2008-01-14 23:49:00,1.6532,1.6532,1.653,1.6532,28550000.0
2008-01-14 23:50:00,1.6532,1.6532,1.6526,1.6528,133450000.0
2008-01-14 23:51:00,1.6528,1.6528,1.65215,1.65235,91250000.0
2008-01-14 23:52:00,1.6527,1.65275,1.6526,1.65275,84750000.0
2008-01-14 23:53:00,1.65275,1.65275,1.6527,1.65275,4050000.0
2008-01-14 23:54:00,1.6528,1.6528,1.6523,1.6524,234800000.0
2008-01-14 23:55:00,1.6524,1.6524,1.6521,1.6524,283600000.0
2008-01-14 23:56:00,1.6524,1.6524,1.6521,1.6523,454299986.0
2008-01-14 23:57:00,1.6523,1.6527,1.6522,1.6525,505999988.0
2008-01-14 23:58:00,1.6525,1.6526,1.6524,1.6525,186900000.0
2008-01-14 23:59:00,1.6525,1.6525,1.6524,1.6524,106000000.0
2008-01-15 00:00:00,1.6524,1.6524,1.6523,1.6524,135400000.0
2008-01-15 00:01:00,1.6524,1.6524,1.6523,1.6524,89000000.0
2008-01-15 00:02:00,1.6524,1.6529,1.6523,1.6523,427700000.0
2008-01-15 00:03:00,1.6523,1.6526,1.6523,1.6526,256600000.0
2008-01-15 00:04:00,1.6529,1.6529,1.6525,1.6528,381600000.0
2008-01-15 00:05:00,1.6528,1.6528,1.6527,1.6528,284700000.0
2008-01-15 00:06:00,1.6527,1.6528,1.6525,1.6528,214700000.0
2008-01-15 00:07:00,1.6528,1.6532,1.6525,1.6527,291450000.0
2008-01-15 00:08:00,1.6527,1.6529,1.6526,1.6528,503700000.0
2008-01-15 00:09:00,1.6528,1.6528,1.6525,1.6526,336700000.0
2008-01-15 00:10:00,1.6525,1.6528,1.6523,1.6525,441000000.0
2008-01-15 00:11:00,1.6527,1.6528,1.6525,1.6527,226400000.0
2008-01-15 00:12:00,1.6527,1.6528,1.6527,1.6528,157500000.0
2008-01-15 00:13:00,1.6528,1.6529,1.6526,1.6527,74400000.0
2008-01-15 00:14:00,1.6527,1.6527,1.6523,1.6523,74900000.0
2008-01-15 00:15:00,1.6523,1.6526,1.652,1.6524,39500000.0
2008-01-15 00:16:00,1.6523,1.6525,1.6523,1.6525,18500000.0
2008-01-15 00:17:00,1.6525,1.6525,1.6525,1.6525,11000000.0
2008-01-15 00:18:00,1.65235,1.6528,1.65235,1.6528,20000000.0
2008-01-15 00:19:00,1.6528,1.6529,1.6528,1.6529,6500000.0
2008-01-15 00:20:00,1.6529,1.6529,1.65255,1.6527,10200000.0
2008-01-15 00:21:00,1.6527,1.6528,1.6526,1.6526,23000000.0
2008-01-15 00:22:00,1.6527,1.6529,1.6526,1.6529,10500000.0
2008-01-15 00:23:00,1.6529,1.653,1.6529,1.653,23500000.0
2008-01-15 00:24:00,1.653,1.653,1.6524,1.6524,104000000.0
2008-01-15 00:25:00,1.6524,1.6529,1.6524,1.6529,46000000.0
2008-01-15 00:26:00,1.6529,1.6529,1.6528,1.6529,20000000.0
2008-01-15 00:27:00,1.6529,1.6529,1.6526,1.6526,18500000.0
2008-01-15 00:28:00,1.6524,1.6525,1.6524,1.6525,11500000.0
2008-01-15 00:29:00,1.6526,1.6527,1.6526,1.6527,9000000.0
2008-01-15 00:30:00,1.6526,1.6528,1.6526,1.6528,23000000.0
2008-01-15 00:31:00,1.6529,1.6534,1.6528,1.653,31150000.0
2008-01-15 00:32:00,1.653,1.6532,1.6527,1.6532,37750000.0
2008-01-15 00:33:00,1.6532,1.6533,1.6532,1.6533,19500000.0
2008-01-15 00:34:00,1.6533,1.6533,1.6531,1.6533,28200000.0
2008-01-15 00:35:00,1.6532,1.6533,1.6528,1.65305,20000000.0
2008-01-15 00:36:00,1.65305,1.6531,1.6529,1.6531,11650000.0
2008-01-15 00:37:00,1.6531,1.6532,1.653,1.6532,16250000.0
2008-01-15 00:38:00,1.6531,1.6532,1.6531,1.6532,15450000.0
2008-01-15 00:39:00,1.6532,1.6532,1.6531,1.6532,16200000.0
2008-01-15 00:40:00,1.6531,1.6532,1.6531,1.6532,12700000.0
2008-01-15 00:41:00,1.6531,1.65325,1.6531,1.65325,9350000.0
2008-01-15 00:42:00,1.65325,1.6533,1.6531,1.6531,30650000.0
2008-01-15 00:43:00,1.6531,1.6531,1.6528,1.6531,44000000.0
2008-01-15 00:44:00,1.6531,1.65315,1.6528,1.6531,26900000.0
2008-01-15 00:45:00,1.6531,1.6533,1.65305,1.65315,30750000.0
2008-01-15 00:46:00,1.65315,1.6538,1.65315,1.65325,75550000.0
2008-01-15 00:47:00,1.6535,1.6535,1.6531,1.6533,166150000.0
2008-01-15 00:48:00,1.6533,1.65345,1.6533,1.65335,23300000.0
2008-01-15 00:49:00,1.65335,1.6542,1.6533,1.6542,90500000.0
2008-01-15 00:50:00,1.6542,1.6542,1.6538,1.654,32800000.0
2008-01-15 00:51:00,1.6539,1.6541,1.6539,1.65405,17650000.0
2008-01-15 00:52:00,1.6541,1.6545,1.6537,1.6538,40400000.0
2008-01-15 00:53:00,1.6538,1.6541,1.65365,1.6538,79150000.0
2008-01-15 00:54:00,1.6536,1.6541,1.6536,1.6541,72300000.0
2008-01-15 00:55:00,1.6541,1.6543,1.6541,1.6543,50200000.0
2008-01-15 00:56:00,1.6543,1.6543,1.65325,1.6537,44200000.0
2008-01-15 00:57:00,1.6537,1.6537,1.6535,1.6536,47800000.0
2008-01-15 00:58:00,1.6536,1.6537,1.6534,1.6537,49650000.0
2008-01-15 00:59:00,1.6537,1.6539,1.6535,1.6537,49400000.0
2008-01-15 01:00:00,1.6537,1.6538,1.6534,1.6534,66000000.0
2008-01-15 01:01:00,1.6534,1.6537,1.653,1.6532,96100000.0
2008-01-15 01:02:00,1.6532,1.6537,1.6532,1.6535,64300000.0
2008-01-15 01:03:00,1.6535,1.6538,1.6534,1.6538,44300000.0
2008-01-15 01:04:00,1.6538,1.654,1.65345,1.6538,58500000.0
2008-01-15 01:05:00,1.6538,1.6539,1.65335,1.6538,33850000.0
2008-01-15 01:06:00,1.6538,1.6538,1.6536,1.6536,76900000.0
2008-01-15 01:07:00,1.6536,1.6537,1.6534,1.6536,58200000.0
2008-01-15 01:08:00,1.6536,1.6538,1.6534,1.6538,65150000.0
2008-01-15 01:09:00,1.6538,1.654,1.6536,1.6538,95650000.0
2008-01-15 01:10:00,1.6538,1.6539,1.6533,1.6535,50100000.0
2008-01-15 01:11:00,1.6535,1.6536,1.6533,1.6535,39250000.0
2008-01-15 01:12:00,1.6535,1.6536,1.6532,1.6533,69250000.0
2008-01-15 01:13:00,1.6533,1.6535,1.6529,1.6531,62600000.0
2008-01-15 01:14:00,1.653,1.6536,1.6528,1.653,111550000.0
2008-01-15 01:15:00,1.6531,1.6532,1.6528,1.653,48100000.0
2008-01-15 01:16:00,1.653,1.6531,1.65285,1.653,79400000.0
2008-01-15 01:17:00,1.6531,1.6532,1.653,1.653,74350000.0
2008-01-15 01:18:00,1.653,1.6533,1.6528,1.6533,137600000.0
2008-01-15 01:19:00,1.6533,1.6533,1.6527,1.653,137700000.0
2008-01-15 01:20:00,1.6531,1.6531,1.6527,1.6529,120800000.0
2008-01-15 01:21:00,1.6529,1.653,1.65285,1.6529,24050000.0
2008-01-15 01:22:00,1.6529,1.653,1.65265,1.6529,85800000.0
2008-01-15 01:23:00,1.6529,1.6533,1.6528,1.6533,33800000.0
2008-01-15 01:24:00,1.6533,1.6533,1.6527,1.6529,252750000.0
2008-01-15 01:25:00,1.6529,1.65305,1.65275,1.65305,112050000.0
2008-01-15 01:26:00,1.653,1.653,1.65295,1.65295,12000000.0
2008-01-15 01:27:00,1.65295,1.6531,1.65295,1.6531,42300000.0
2008-01-15 01:28:00,1.6531,1.6532,1.65295,1.65295,32200000.0
2008-01-15 01:29:00,1.65295,1.653,1.65285,1.653,37300000.0
2008-01-15 01:30:00,1.653,1.6532,1.65295,1.6532,172650000.0
2008-01-15 01:31:00,1.6532,1.6533,1.65305,1.6532,82450000.0
2008-01-15 01:32:00,1.6532,1.6532,1.653,1.6531,46500000.0
2008-01-15 01:33:00,1.6531,1.65345,1.6531,1.6533,94050000.0
2008-01-15 01:34:00,1.6533,1.6535,1.6533,1.6533,68700000.0
2008-01-15 01:35:00,1.6533,1.6534,1.6532,1.6532,35200000.0
2008-01-15 01:36:00,1.6533,1.6536,1.6532,1.6535,258200000.0
2008-01-15 01:37:00,1.6535,1.6538,1.6535,1.6536,26400000.0
2008-01-15 01:38:00,1.6536,1.654,1.6536,1.654,179550000.0
2008-01-15 01:39:00,1.654,1.6541,1.6537,1.6539,332750000.0
2008-01-15 01:40:00,1.6539,1.6539,1.65365,1.65385,135300000.0
2008-01-15 01:41:00,1.65395,1.6541,1.65395,1.654,87400000.0
2008-01-15 01:42:00,1.654,1.6543,1.654,1.6542,62600000.0
2008-01-15 01:43:00,1.6542,1.6542,1.65385,1.654,156700000.0
2008-01-15 01:44:00,1.654,1.6542,1.6538,1.6542,35950000.0
2008-01-15 01:45:00,1.6542,1.6549,1.6542,1.6549,234850000.0
2008-01-15 01:46:00,1.6549,1.6552,1.6548,1.6551,74450000.0
2008-01-15 01:47:00,1.6551,1.6551,1.6546,1.6551,103750000.0
2008-01-15 01:48:00,1.6551,1.6551,1.6548,1.65485,111650000.0
2008-01-15 01:49:00,1.65485,1.655,1.6547,1.6548,209400000.0
2008-01-15 01:50:00,1.6548,1.6548,1.6543,1.65455,67800000.0
2008-01-15 01:51:00,1.65455,1.6547,1.6545,1.6546,45900000.0
2008-01-15 01:52:00,1.6546,1.6547,1.6544,1.6547,77100000.0
2008-01-15 01:53:00,1.6547,1.6548,1.6547,1.6547,13850000.0
2008-01-15 01:54:00,1.6547,1.6549,1.6547,1.6549,80800000.0
2008-01-15 01:55:00,1.6549,1.6551,1.6547,1.6547,106200000.0
2008-01-15 01:56:00,1.6547,1.655,1.6547,1.6549,34200000.0
2008-01-15 01:57:00,1.65495,1.6551,1.6547,1.6549,61700000.0
2008-01-15 01:58:00,1.6549,1.6549,1.6546,1.65465,47800000.0
2008-01-15 01:59:00,1.65475,1.6548,1.65465,1.65465,22150000.0
2008-01-15 02:00:00,1.65465,1.6548,1.6546,1.6548,33400000.0
2008-01-15 02:01:00,1.65445,1.6549,1.65445,1.6549,108550000.0
2008-01-15 02:02:00,1.6549,1.6551,1.6549,1.6549,82300000.0
2008-01-15 02:03:00,1.6549,1.6549,1.6546,1.65485,70550000.0
2008-01-15 02:04:00,1.65485,1.655,1.6547,1.6548,128050000.0
2008-01-15 02:05:00,1.6548,1.65495,1.65475,1.65485,36100000.0
2008-01-15 02:06:00,1.65485,1.65485,1.6547,1.6547,9600000.0
2008-01-15 02:07:00,1.6547,1.6549,1.6547,1.65485,33200000.0
2008-01-15 02:08:00,1.65485,1.65505,1.65485,1.65505,75300000.0
2008-01-15 02:09:00,1.65505,1.6554,1.65505,1.6552,45350000.0
2008-01-15 02:10:00,1.6552,1.65535,1.6551,1.6551,44250000.0
2008-01-15 02:11:00,1.6551,1.6555,1.655,1.65545,75150000.0
2008-01-15 02:12:00,1.6557,1.6561,1.65555,1.656,77350000.0
2008-01-15 02:13:00,1.6561,1.65645,1.65585,1.656,179900000.0
2008-01-15 02:14:00,1.6561,1.6563,1.6558,1.6562,126250000.0
2008-01-15 02:15:00,1.6562,1.6564,1.6561,1.6561,65500000.0
2008-01-15 02:16:00,1.6561,1.6564,1.6559,1.6563,69550000.0
2008-01-15 02:17:00,1.6563,1.6565,1.6563,1.6563,67450000.0
2008-01-15 02:18:00,1.6563,1.6563,1.6559,1.6559,53450000.0
2008-01-15 02:19:00,1.6559,1.656,1.65525,1.6555,87600000.0
2008-01-15 02:20:00,1.65545,1.65545,1.6549,1.6552,116700000.0
2008-01-15 02:21:00,1.6553,1.6554,1.6549,1.65495,83950000.0
2008-01-15 02:22:00,1.65505,1.6553,1.65505,1.6552,39550000.0
2008-01-15 02:23:00,1.6552,1.6553,1.6548,1.6549,90150000.0
2008-01-15 02:24:00,1.6549,1.655,1.6547,1.65475,55150000.0
2008-01-15 02:25:00,1.65475,1.6551,1.6547,1.6551,45450000.0
2008-01-15 02:26:00,1.6551,1.6551,1.655,1.655,35550000.0
2008-01-15 02:27:00,1.655,1.6551,1.65495,1.6551,37950000.0
2008-01-15 02:28:00,1.6551,1.6553,1.6549,1.6551,55150000.0
2008-01-15 02:29:00,1.6551,1.6553,1.6549,1.6551,114550000.0
2008-01-15 02:30:00,1.6551,1.6551,1.6545,1.6546,197750000.0
2008-01-15 02:31:00,1.6546,1.6549,1.6545,1.65485,117700000.0
2008-01-15 02:32:00,1.65485,1.6551,1.65475,1.655,206700000.0
2008-01-15 02:33:00,1.655,1.6551,1.6549,1.655,69200000.0
2008-01-15 02:34:00,1.6551,1.6555,1.655,1.6552,177750000.0
2008-01-15 02:35:00,1.6552,1.6554,1.6552,1.6554,72150000.0
2008-01-15 02:36:00,1.6554,1.6555,1.6553,1.6554,40800000.0
2008-01-15 02:37:00,1.6554,1.6554,1.6552,1.6553,26100000.0
2008-01-15 02:38:00,1.6553,1.6553,1.655,1.6551,33600000.0
2008-01-15 02:39:00,1.6551,1.65545,1.6551,1.6553,36400000.0
2008-01-15 02:40:00,1.6553,1.6555,1.6553,1.6554,115900000.0
2008-01-15 02:41:00,1.6555,1.6555,1.6553,1.6553,111000000.0
2008-01-15 02:42:00,1.6554,1.6554,1.6551,1.6551,34250000.0
2008-01-15 02:43:00,1.6552,1.65535,1.6551,1.65535,39650000.0
2008-01-15 02:44:00,1.65535,1.6554,1.6549,1.6549,65100000.0
2008-01-15 02:45:00,1.6549,1.65515,1.6548,1.6551,115150000.0
2008-01-15 02:46:00,1.655,1.6551,1.6549,1.6551,75300000.0
2008-01-15 02:47:00,1.6551,1.6553,1.655,1.6553,77700000.0
2008-01-15 02:48:00,1.6553,1.6553,1.6546,1.65475,229500000.0
2008-01-15 02:49:00,1.6548,1.6551,1.6547,1.6547,59550000.0
2008-01-15 02:50:00,1.6547,1.65505,1.6547,1.65505,23800000.0
2008-01-15 02:51:00,1.6551,1.65515,1.6548,1.655,152250000.0
2008-01-15 02:52:00,1.655,1.6554,1.6549,1.6554,62700000.0
2008-01-15 02:53:00,1.6554,1.6557,1.65535,1.65535,71950000.0
2008-01-15 02:54:00,1.65535,1.6565,1.65525,1.6559,310700000.0
2008-01-15 02:55:00,1.6559,1.6561,1.6554,1.6557,66050000.0
2008-01-15 02:56:00,1.6557,1.6561,1.6556,1.65585,147750000.0
2008-01-15 02:57:00,1.65585,1.6561,1.6558,1.656,60750000.0
2008-01-15 02:58:00,1.656,1.65635,1.656,1.65625,54650000.0
2008-01-15 02:59:00,1.65625,1.6563,1.65615,1.6563,20650000.0
2008-01-15 03:00:00,1.6563,1.65635,1.6562,1.65635,27100000.0
2008-01-15 03:01:00,1.65635,1.65645,1.65615,1.6564,10950000.0
2008-01-15 03:02:00,1.6564,1.65655,1.6562,1.6563,31150000.0
2008-01-15 03:03:00,1.6564,1.6565,1.6562,1.65635,85350000.0
2008-01-15 03:04:00,1.6563,1.6563,1.6551,1.6559,182250000.0
2008-01-15 03:05:00,1.6559,1.656,1.65555,1.65555,83100000.0
2008-01-15 03:06:00,1.6556,1.6559,1.65555,1.65565,135500000.0
2008-01-15 03:07:00,1.65565,1.65585,1.6556,1.65575,59650000.0
2008-01-15 03:08:00,1.6557,1.65575,1.6555,1.65565,24700000.0
2008-01-15 03:09:00,1.65565,1.65565,1.65545,1.6555,24150000.0
2008-01-15 03:10:00,1.6555,1.65555,1.6554,1.6554,7100000.0
2008-01-15 03:11:00,1.6555,1.6555,1.6543,1.6543,141200000.0
2008-01-15 03:12:00,1.6543,1.65475,1.65385,1.6542,265500000.0
2008-01-15 03:13:00,1.6542,1.65455,1.6542,1.6545,6750000.0
2008-01-15 03:14:00,1.65445,1.6548,1.6543,1.6548,53850000.0
2008-01-15 03:15:00,1.6548,1.6548,1.65415,1.65415,117100000.0
2008-01-15 03:16:00,1.65415,1.6543,1.6539,1.65425,62750000.0
2008-01-15 03:17:00,1.65425,1.65435,1.65405,1.65415,44650000.0
2008-01-15 03:18:00,1.65415,1.65435,1.65415,1.65435,1450000.0
2008-01-15 03:19:00,1.65435,1.6544,1.65425,1.65425,3600000.0
2008-01-15 03:20:00,1.65425,1.65455,1.65425,1.65445,6450000.0
2008-01-15 03:21:00,1.65445,1.65445,1.6541,1.6541,44350000.0
2008-01-15 03:22:00,1.6542,1.6542,1.6537,1.6537,114100000.0
2008-01-15 03:23:00,1.6538,1.65455,1.6537,1.65435,163900000.0
2008-01-15 03:24:00,1.65435,1.65475,1.65405,1.6545,20000000.0
2008-01-15 03:25:00,1.6545,1.65455,1.65415,1.6544,67650000.0
2008-01-15 03:26:00,1.6544,1.6546,1.6541,1.6546,48800000.0
2008-01-15 03:27:00,1.6546,1.65485,1.6544,1.6548,87450000.0
2008-01-15 03:28:00,1.6548,1.65495,1.65465,1.65475,8950000.0
2008-01-15 03:29:00,1.65475,1.6551,1.6547,1.65505,232200000.0
2008-01-15 03:30:00,1.65505,1.65505,1.6546,1.65485,97300000.0
2008-01-15 03:31:00,1.65485,1.6552,1.6548,1.65505,44600000.0
2008-01-15 03:32:00,1.65505,1.6552,1.6548,1.6551,137350000.0
2008-01-15 03:33:00,1.6551,1.6558,1.655,1.6558,96400000.0
2008-01-15 03:34:00,1.6558,1.6562,1.6557,1.65595,171850000.0
2008-01-15 03:35:00,1.6559,1.65605,1.6558,1.65585,44800000.0
2008-01-15 03:36:00,1.6558,1.6559,1.6543,1.65485,212100000.0
2008-01-15 03:37:00,1.6547,1.6552,1.6547,1.655,194500000.0
2008-01-15 03:38:00,1.655,1.655,1.6547,1.6548,109600000.0
2008-01-15 03:39:00,1.6548,1.65525,1.6548,1.655,49050000.0
2008-01-15 03:40:00,1.65495,1.6551,1.6547,1.6549,100000000.0
2008-01-15 03:41:00,1.6549,1.655,1.6546,1.6546,110800000.0
2008-01-15 03:42:00,1.65455,1.65455,1.6542,1.65425,88800000.0
2008-01-15 03:43:00,1.65425,1.6545,1.6542,1.6544,54200000.0
2008-01-15 03:44:00,1.6544,1.65445,1.65425,1.65445,50950000.0
2008-01-15 03:45:00,1.65445,1.65475,1.65435,1.65465,22200000.0
2008-01-15 03:46:00,1.65465,1.65465,1.6544,1.6544,35700000.0
2008-01-15 03:47:00,1.6544,1.6544,1.6542,1.65435,12550000.0
2008-01-15 03:48:00,1.65435,1.65435,1.6541,1.6541,28850000.0
2008-01-15 03:49:00,1.6541,1.6541,1.6537,1.6537,73500000.0
2008-01-15 03:50:00,1.6537,1.6542,1.6537,1.6541,116650000.0
2008-01-15 03:51:00,1.6541,1.6541,1.6538,1.6539,119900000.0
2008-01-15 03:52:00,1.6538,1.6539,1.6534,1.6535,264650000.0
2008-01-15 03:53:00,1.6535,1.65385,1.6534,1.6535,168200000.0
2008-01-15 03:54:00,1.6535,1.6536,1.6532,1.6534,147150000.0
2008-01-15 03:55:00,1.6534,1.65355,1.6533,1.6535,41150000.0
2008-01-15 03:56:00,1.6535,1.65445,1.6534,1.65445,110950000.0
2008-01-15 03:57:00,1.65445,1.6545,1.6541,1.6542,91750000.0
2008-01-15 03:58:00,1.6542,1.65435,1.6539,1.6541,37200000.0
2008-01-15 03:59:00,1.65415,1.6542,1.65405,1.6541,35950000.0
2008-01-15 04:00:00,1.6541,1.65425,1.65405,1.65415,36350000.0
2008-01-15 04:01:00,1.65425,1.6543,1.6539,1.6542,107350000.0
2008-01-15 04:02:00,1.6542,1.65425,1.65375,1.65405,114550000.0
2008-01-15 04:03:00,1.6541,1.6541,1.6539,1.65395,57750000.0
2008-01-15 04:04:00,1.6539,1.65395,1.6536,1.65385,49500000.0
2008-01-15 04:05:00,1.6538,1.65385,1.6535,1.65375,31200000.0
2008-01-15 04:06:00,1.65375,1.65395,1.6537,1.6538,55400000.0
2008-01-15 04:07:00,1.6538,1.6539,1.6537,1.6538,114750000.0
2008-01-15 04:08:00,1.6538,1.654,1.6536,1.6536,134050000.0
2008-01-15 04:09:00,1.6537,1.654,1.6536,1.654,62300000.0
2008-01-15 04:10:00,1.654,1.65415,1.6538,1.6539,53300000.0
2008-01-15 04:11:00,1.6539,1.6542,1.6539,1.6539,64700000.0
2008-01-15 04:12:00,1.6539,1.6539,1.6538,1.6539,72450000.0
2008-01-15 04:13:00,1.6539,1.6539,1.6536,1.6539,110200000.0
2008-01-15 04:14:00,1.6539,1.654,1.6535,1.6537,139000000.0
2008-01-15 04:15:00,1.6537,1.65375,1.65355,1.65355,45550000.0
2008-01-15 04:16:00,1.65355,1.65375,1.65345,1.65365,19750000.0
2008-01-15 04:17:00,1.65375,1.65375,1.6534,1.65345,50300000.0
2008-01-15 04:18:00,1.65345,1.65345,1.6526,1.6527,99000000.0
2008-01-15 04:19:00,1.6528,1.65335,1.6528,1.65335,165950000.0
2008-01-15 04:20:00,1.6535,1.6537,1.65325,1.6536,93150000.0
2008-01-15 04:21:00,1.65355,1.6538,1.6534,1.65375,150850000.0
2008-01-15 04:22:00,1.6537,1.65415,1.6537,1.6538,98600000.0
2008-01-15 04:23:00,1.6538,1.65395,1.65355,1.65355,29400000.0
2008-01-15 04:24:00,1.6535,1.6537,1.65335,1.65345,84200000.0
2008-01-15 04:25:00,1.6534,1.6535,1.653,1.65335,72100000.0
2008-01-15 04:26:00,1.65335,1.65335,1.65305,1.6532,20850000.0
2008-01-15 04:27:00,1.6532,1.6533,1.65305,1.6531,164750000.0
2008-01-15 04:28:00,1.6531,1.6533,1.6528,1.653,80900000.0
2008-01-15 04:29:00,1.653,1.6531,1.6529,1.6529,57200000.0
2008-01-15 04:30:00,1.6529,1.6531,1.6525,1.65265,94150000.0
2008-01-15 04:31:00,1.65275,1.6528,1.6525,1.6525,72150000.0
2008-01-15 04:32:00,1.6525,1.6526,1.6523,1.65255,90950000.0
2008-01-15 04:33:00,1.65255,1.6526,1.6521,1.6522,88800000.0
2008-01-15 04:34:00,1.6522,1.6523,1.6521,1.6521,36950000.0
2008-01-15 04:35:00,1.6522,1.6523,1.65205,1.65205,34300000.0
2008-01-15 04:36:00,1.65205,1.6522,1.652,1.65215,52750000.0
2008-01-15 04:37:00,1.65215,1.65235,1.652,1.65235,26950000.0
2008-01-15 04:38:00,1.65235,1.65315,1.65235,1.6531,32400000.0
2008-01-15 04:39:00,1.6531,1.65325,1.65305,1.6531,25100000.0
2008-01-15 04:40:00,1.6531,1.65335,1.653,1.6532,37500000.0
2008-01-15 04:41:00,1.6532,1.6532,1.6531,1.6531,17100000.0
2008-01-15 04:42:00,1.6528,1.65335,1.6528,1.6533,12750000.0
2008-01-15 04:43:00,1.6533,1.65335,1.6532,1.65325,10050000.0
2008-01-15 04:44:00,1.65325,1.6539,1.653,1.6537,56100000.0
2008-01-15 04:45:00,1.6537,1.65385,1.6535,1.6535,53650000.0
2008-01-15 04:46:00,1.65355,1.65385,1.6533,1.65355,74250000.0
2008-01-15 04:47:00,1.6535,1.65405,1.6535,1.65395,200450000.0
2008-01-15 04:48:00,1.654,1.6542,1.6537,1.654,85950000.0
2008-01-15 04:49:00,1.6539,1.6545,1.6539,1.6542,54000000.0
2008-01-15 04:50:00,1.6542,1.6546,1.6542,1.6544,85800000.0
2008-01-15 04:51:00,1.6544,1.6544,1.6541,1.6542,78800000.0
2008-01-15 04:52:00,1.6541,1.6543,1.6541,1.6543,33250000.0
2008-01-15 04:53:00,1.6543,1.6544,1.6541,1.6541,69150000.0
2008-01-15 04:54:00,1.6541,1.6544,1.6541,1.6544,28800000.0
2008-01-15 04:55:00,1.6544,1.6544,1.6541,1.65435,23750000.0
2008-01-15 04:56:00,1.65435,1.65445,1.6542,1.65445,6500000.0
2008-01-15 04:57:00,1.65445,1.6546,1.6543,1.6545,71850000.0
2008-01-15 04:58:00,1.6545,1.65465,1.65405,1.65435,55150000.0
2008-01-15 04:59:00,1.65435,1.6544,1.6539,1.654,12100000.0
2008-01-15 05:00:00,1.654,1.65425,1.6537,1.65385,18750000.0
2008-01-15 05:01:00,1.6538,1.65385,1.65335,1.6537,30750000.0
2008-01-15 05:02:00,1.6538,1.65395,1.6535,1.6537,34150000.0
2008-01-15 05:03:00,1.6537,1.65405,1.6535,1.65405,61000000.0
2008-01-15 05:04:00,1.65405,1.65425,1.6536,1.65405,53300000.0
2008-01-15 05:05:00,1.654,1.65435,1.6538,1.65405,279050000.0
2008-01-15 05:06:00,1.65405,1.65405,1.65395,1.65405,3300000.0
2008-01-15 05:07:00,1.65405,1.65405,1.6537,1.6539,49050000.0
2008-01-15 05:08:00,1.654,1.65405,1.65375,1.65405,71050000.0
2008-01-15 05:09:00,1.65405,1.6548,1.65405,1.6548,24150000.0
2008-01-15 05:10:00,1.6547,1.6549,1.6545,1.65465,32650000.0
2008-01-15 05:11:00,1.6546,1.6548,1.6539,1.654,17750000.0
2008-01-15 05:12:00,1.654,1.6544,1.65395,1.65395,37700000.0
2008-01-15 05:13:00,1.65395,1.6544,1.65395,1.65415,121700000.0
2008-01-15 05:14:00,1.65415,1.6544,1.6537,1.65375,133300000.0
2008-01-15 05:15:00,1.6538,1.65395,1.65315,1.65315,18500000.0
2008-01-15 05:16:00,1.65325,1.6538,1.65325,1.6537,33200000.0
2008-01-15 05:17:00,1.6537,1.6537,1.6528,1.65295,279100000.0
2008-01-15 05:18:00,1.6529,1.6531,1.6528,1.653,36000000.0
2008-01-15 05:19:00,1.653,1.6533,1.65295,1.6531,41950000.0
2008-01-15 05:20:00,1.6531,1.65355,1.6531,1.6534,96800000.0
2008-01-15 05:21:00,1.6535,1.65385,1.65345,1.65355,18050000.0
2008-01-15 05:22:00,1.6535,1.65385,1.65325,1.65325,117550000.0
2008-01-15 05:23:00,1.65345,1.6537,1.65335,1.65365,24650000.0
2008-01-15 05:24:00,1.65365,1.65365,1.65315,1.65315,42900000.0
2008-01-15 05:25:00,1.65315,1.65355,1.65315,1.6534,18250000.0
2008-01-15 05:26:00,1.6534,1.6534,1.65305,1.65325,26750000.0
2008-01-15 05:27:00,1.65325,1.65335,1.6531,1.65315,27500000.0
2008-01-15 05:28:00,1.65315,1.6534,1.65315,1.6534,8350000.0
2008-01-15 05:29:00,1.6534,1.65375,1.65335,1.65335,9950000.0
2008-01-15 05:30:00,1.65335,1.6536,1.65335,1.6535,11750000.0
2008-01-15 05:31:00,1.6535,1.65365,1.6533,1.6534,25400000.0
2008-01-15 05:32:00,1.6534,1.6534,1.6532,1.6532,51750000.0
2008-01-15 05:33:00,1.6532,1.6536,1.65315,1.65355,60550000.0
2008-01-15 05:34:00,1.65355,1.654,1.6534,1.65365,45750000.0
2008-01-15 05:35:00,1.65365,1.65415,1.65365,1.65385,14600000.0
2008-01-15 05:36:00,1.65385,1.6539,1.65385,1.6539,6350000.0
2008-01-15 05:37:00,1.6539,1.6539,1.6535,1.6536,12900000.0
2008-01-15 05:38:00,1.6536,1.65375,1.65345,1.65375,7400000.0
2008-01-15 05:39:00,1.65375,1.65375,1.6536,1.6537,4850000.0
2008-01-15 05:40:00,1.6537,1.65385,1.6535,1.65375,106050000.0
2008-01-15 05:41:00,1.65375,1.65375,1.6534,1.6534,39050000.0
2008-01-15 05:42:00,1.6533,1.65365,1.6531,1.65365,56500000.0
2008-01-15 05:43:00,1.6536,1.65375,1.6534,1.6536,80500000.0
2008-01-15 05:44:00,1.6536,1.6536,1.6527,1.6528,190550000.0
2008-01-15 05:45:00,1.6528,1.6528,1.6511,1.65145,289850000.0
2008-01-15 05:46:00,1.6515,1.6524,1.6514,1.65205,203150000.0
2008-01-15 05:47:00,1.65205,1.65225,1.6517,1.6519,217650000.0
2008-01-15 05:48:00,1.6519,1.652,1.6513,1.65155,85050000.0
2008-01-15 05:49:00,1.65155,1.6519,1.6511,1.65175,89400000.0
2008-01-15 05:50:00,1.65175,1.65185,1.6516,1.65175,28200000.0
2008-01-15 05:51:00,1.65175,1.652,1.6514,1.652,102800000.0
2008-01-15 05:52:00,1.652,1.6522,1.6516,1.652,199200000.0
2008-01-15 05:53:00,1.652,1.6527,1.652,1.6524,359300000.0
2008-01-15 05:54:00,1.6525,1.6526,1.6515,1.65225,308500000.0
2008-01-15 05:55:00,1.65225,1.65225,1.6518,1.6518,62600000.0
2008-01-15 05:56:00,1.6518,1.6519,1.6515,1.6515,124300000.0
2008-01-15 05:57:00,1.6515,1.65175,1.65145,1.6517,185700000.0
2008-01-15 05:58:00,1.6516,1.65235,1.65135,1.6519,197650000.0
2008-01-15 05:59:00,1.6519,1.6519,1.6516,1.6517,34000000.0
2008-01-15 06:00:00,1.6517,1.6519,1.65145,1.65175,118600000.0
2008-01-15 06:01:00,1.6517,1.65255,1.6517,1.6523,190950000.0
2008-01-15 06:02:00,1.6523,1.6531,1.6521,1.65295,173650000.0
2008-01-15 06:03:00,1.653,1.653,1.6526,1.65295,144500000.0
2008-01-15 06:04:00,1.6529,1.6532,1.6526,1.6532,125850000.0
2008-01-15 06:05:00,1.6532,1.6537,1.65305,1.6535,207550000.0
2008-01-15 06:06:00,1.6535,1.6535,1.6531,1.6531,137050000.0
2008-01-15 06:07:00,1.6531,1.6532,1.6527,1.65305,149300000.0
2008-01-15 06:08:00,1.65305,1.6534,1.6529,1.6534,89600000.0
2008-01-15 06:09:00,1.6534,1.6536,1.6531,1.6534,154300000.0
2008-01-15 06:10:00,1.6534,1.6538,1.6534,1.65355,78800000.0
2008-01-15 06:11:00,1.65355,1.65355,1.65315,1.6532,148600000.0
2008-01-15 06:12:00,1.6532,1.6533,1.6531,1.6531,88150000.0
2008-01-15 06:13:00,1.6531,1.6533,1.6531,1.6532,36000000.0
2008-01-15 06:14:00,1.6532,1.6536,1.6531,1.6536,148800000.0
2008-01-15 06:15:00,1.6536,1.6536,1.6532,1.6533,212400000.0
2008-01-15 06:16:00,1.6533,1.65355,1.653,1.6532,270050000.0
2008-01-15 06:17:00,1.65325,1.6533,1.65285,1.6533,123700000.0
2008-01-15 06:18:00,1.6533,1.6533,1.6529,1.653,129750000.0
2008-01-15 06:19:00,1.653,1.653,1.65265,1.65295,100650000.0
2008-01-15 06:20:00,1.65295,1.65295,1.6527,1.6527,45900000.0
2008-01-15 06:21:00,1.6527,1.65275,1.6525,1.6527,69800000.0
2008-01-15 06:22:00,1.6527,1.6535,1.6525,1.65295,268600000.0
2008-01-15 06:23:00,1.65295,1.65295,1.6526,1.6527,325100000.0
2008-01-15 06:24:00,1.6527,1.6528,1.6526,1.6526,66050000.0
2008-01-15 06:25:00,1.6526,1.65275,1.6526,1.6526,4250000.0
2008-01-15 06:26:00,1.6523,1.65255,1.65205,1.6523,246200000.0
2008-01-15 06:27:00,1.6523,1.6525,1.6523,1.6523,66350000.0
2008-01-15 06:28:00,1.6523,1.653,1.652,1.6527,386100000.0
2008-01-15 06:29:00,1.6526,1.6526,1.6519,1.6521,160750000.0
2008-01-15 06:30:00,1.6521,1.6525,1.6521,1.6525,64600000.0
2008-01-15 06:31:00,1.6525,1.6525,1.6522,1.6523,73550000.0
2008-01-15 06:32:00,1.6523,1.65235,1.652,1.6522,179650000.0
2008-01-15 06:33:00,1.6522,1.6527,1.6521,1.6525,233250000.0
2008-01-15 06:34:00,1.6525,1.65265,1.6524,1.65265,111600000.0
2008-01-15 06:35:00,1.65265,1.65275,1.6525,1.6526,54850000.0
2008-01-15 06:36:00,1.6526,1.6527,1.6525,1.6526,75450000.0
2008-01-15 06:37:00,1.6526,1.6526,1.6522,1.6522,142100000.0
2008-01-15 06:38:00,1.6522,1.6529,1.6522,1.6528,286600000.0
2008-01-15 06:39:00,1.6528,1.6528,1.6525,1.6525,46500000.0
2008-01-15 06:40:00,1.6526,1.6527,1.6525,1.6526,42550000.0
2008-01-15 06:41:00,1.6526,1.6526,1.65235,1.6526,48800000.0
2008-01-15 06:42:00,1.6526,1.6531,1.6526,1.65305,77350000.0
2008-01-15 06:43:00,1.6531,1.6531,1.65265,1.653,103000000.0
2008-01-15 06:44:00,1.653,1.6531,1.6528,1.6531,75500000.0
2008-01-15 06:45:00,1.6531,1.6536,1.6531,1.6535,97450000.0
2008-01-15 06:46:00,1.6535,1.6539,1.65315,1.6534,283800000.0
2008-01-15 06:47:00,1.6534,1.6535,1.65295,1.65295,164050000.0
2008-01-15 06:48:00,1.6529,1.6529,1.6524,1.6525,208950001.0
2008-01-15 06:49:00,1.6524,1.6528,1.6523,1.6524,130000000.0
2008-01-15 06:50:00,1.6524,1.6526,1.6523,1.6525,88700000.0
2008-01-15 06:51:00,1.6525,1.6526,1.6522,1.6524,95600000.0
2008-01-15 06:52:00,1.6523,1.65245,1.6519,1.6519,111300000.0
2008-01-15 06:53:00,1.65195,1.6522,1.6518,1.6518,143550000.0
2008-01-15 06:54:00,1.6518,1.65205,1.6518,1.6519,47450000.0
2008-01-15 06:55:00,1.65195,1.6524,1.6518,1.65215,72950000.0
2008-01-15 06:56:00,1.6521,1.6522,1.6516,1.652,96550000.0
2008-01-15 06:57:00,1.6522,1.6522,1.6515,1.652,147900000.0
2008-01-15 06:58:00,1.6518,1.652,1.6514,1.652,302400000.0
2008-01-15 06:59:00,1.652,1.6522,1.652,1.6522,71200000.0
2008-01-15 07:00:00,1.6522,1.6524,1.652,1.6522,86900000.0
2008-01-15 07:01:00,1.6522,1.6526,1.6522,1.6525,62900000.0
2008-01-15 07:02:00,1.6525,1.6525,1.6521,1.6522,145600000.0
2008-01-15 07:03:00,1.6523,1.6523,1.65215,1.6523,96500000.0
2008-01-15 07:04:00,1.6523,1.6523,1.652,1.652,97000000.0
2008-01-15 07:05:00,1.652,1.652,1.6519,1.652,217600000.0
2008-01-15 07:06:00,1.652,1.6523,1.652,1.6521,109000000.0
2008-01-15 07:07:00,1.6521,1.6523,1.6519,1.6521,289100000.0
2008-01-15 07:08:00,1.6521,1.6525,1.652,1.6525,123100000.0
2008-01-15 07:09:00,1.6525,1.6525,1.652,1.6521,236000000.0
2008-01-15 07:10:00,1.6521,1.6522,1.6515,1.6518,213100000.0
2008-01-15 07:11:00,1.6518,1.6519,1.6514,1.6515,73300000.0
2008-01-15 07:12:00,1.6515,1.6516,1.6514,1.6516,128000000.0
2008-01-15 07:13:00,1.6516,1.6519,1.6516,1.6518,162800000.0
2008-01-15 07:14:00,1.6518,1.6519,1.65165,1.65165,74700000.0
2008-01-15 07:15:00,1.65165,1.6518,1.6514,1.6515,370900000.0
2008-01-15 07:16:00,1.65145,1.6519,1.65145,1.6519,225200000.0
2008-01-15 07:17:00,1.6519,1.652,1.6516,1.6516,269200000.0
2008-01-15 07:18:00,1.6516,1.6517,1.6514,1.6515,119900000.0
2008-01-15 07:19:00,1.6515,1.6516,1.6511,1.6512,161600000.0
2008-01-15 07:20:00,1.6512,1.6514,1.6512,1.6512,124600000.0
2008-01-15 07:21:00,1.6512,1.6516,1.6512,1.6515,74300000.0
2008-01-15 07:22:00,1.6515,1.6519,1.6515,1.6518,47500000.0
2008-01-15 07:23:00,1.6518,1.6521,1.6515,1.6521,253900000.0
2008-01-15 07:24:00,1.6521,1.6521,1.6514,1.6516,206800000.0
2008-01-15 07:25:00,1.6516,1.6519,1.65145,1.6515,184600000.0
2008-01-15 07:26:00,1.6515,1.6521,1.6513,1.6514,336300000.0
2008-01-15 07:27:00,1.6514,1.6516,1.6512,1.6516,168100000.0
2008-01-15 07:28:00,1.6516,1.6518,1.6515,1.6518,26200000.0
2008-01-15 07:29:00,1.6518,1.6524,1.6516,1.6522,198900000.0
2008-01-15 07:30:00,1.6522,1.6526,1.6522,1.6523,112500000.0
2008-01-15 07:31:00,1.6522,1.6525,1.652,1.6521,300200000.0
2008-01-15 07:32:00,1.6521,1.6522,1.652,1.6522,192700000.0
2008-01-15 07:33:00,1.6522,1.6523,1.6518,1.6522,65500000.0
2008-01-15 07:34:00,1.6522,1.6526,1.652,1.6522,384400000.0
2008-01-15 07:35:00,1.6522,1.6523,1.6521,1.6522,91300000.0
2008-01-15 07:36:00,1.6521,1.6523,1.6521,1.6523,60900000.0
2008-01-15 07:37:00,1.6523,1.6524,1.6521,1.6522,208200000.0
2008-01-15 07:38:00,1.6523,1.6523,1.6516,1.6518,111700000.0
2008-01-15 07:39:00,1.6518,1.6521,1.6516,1.6516,163900000.0
2008-01-15 07:40:00,1.6516,1.6517,1.6513,1.6515,73500000.0
2008-01-15 07:41:00,1.65145,1.6519,1.65145,1.6515,259100000.0
2008-01-15 07:42:00,1.6515,1.6516,1.65145,1.6515,176300000.0
2008-01-15 07:43:00,1.6515,1.6518,1.6515,1.6517,103500000.0
2008-01-15 07:44:00,1.6517,1.6522,1.6517,1.6518,139000000.0
2008-01-15 07:45:00,1.6518,1.6523,1.6518,1.652,96300000.0
2008-01-15 07:46:00,1.652,1.6521,1.6519,1.652,44000000.0
2008-01-15 07:47:00,1.65185,1.652,1.65165,1.6519,50500000.0
2008-01-15 07:48:00,1.65175,1.6521,1.65175,1.6519,173500000.0
2008-01-15 07:49:00,1.6519,1.652,1.6518,1.652,68300000.0
2008-01-15 07:50:00,1.652,1.6523,1.6518,1.6522,58000000.0
2008-01-15 07:51:00,1.6522,1.6526,1.6522,1.6525,228400000.0
2008-01-15 07:52:00,1.6525,1.6528,1.6522,1.6528,229900000.0
2008-01-15 07:53:00,1.6528,1.6528,1.6521,1.6523,273300000.0
2008-01-15 07:54:00,1.6523,1.6524,1.6521,1.6524,126900000.0
2008-01-15 07:55:00,1.6524,1.6524,1.652,1.652,56100000.0
2008-01-15 07:56:00,1.652,1.6526,1.652,1.6525,139200000.0
2008-01-15 07:57:00,1.6524,1.6526,1.6524,1.6525,83300000.0
2008-01-15 07:58:00,1.6526,1.6528,1.6522,1.6522,316600000.0
2008-01-15 07:59:00,1.6522,1.6525,1.652,1.6523,372600000.0
2008-01-15 08:00:00,1.6523,1.6526,1.6523,1.6524,114700000.0
2008-01-15 08:01:00,1.6524,1.6528,1.6523,1.6525,306100000.0
2008-01-15 08:02:00,1.6523,1.6525,1.652,1.652,241400000.0
2008-01-15 08:03:00,1.6521,1.6522,1.6517,1.6518,228300000.0
2008-01-15 08:04:00,1.6518,1.652,1.6514,1.6519,147900000.0
2008-01-15 08:05:00,1.6515,1.6519,1.6514,1.6518,145600000.0
2008-01-15 08:06:00,1.6518,1.6519,1.6515,1.6518,115500000.0
2008-01-15 08:07:00,1.6518,1.6518,1.6516,1.6518,49500000.0
2008-01-15 08:08:00,1.6518,1.652,1.6514,1.6517,160400000.0
2008-01-15 08:09:00,1.6517,1.6525,1.6515,1.6525,341100000.0
2008-01-15 08:10:00,1.6525,1.6537,1.6525,1.6534,419400000.0
2008-01-15 08:11:00,1.6534,1.6536,1.6531,1.6532,374000000.0
2008-01-15 08:12:00,1.6532,1.6533,1.6523,1.6526,529000001.0
2008-01-15 08:13:00,1.6527,1.6528,1.6525,1.6525,148600000.0
2008-01-15 08:14:00,1.6525,1.6528,1.6522,1.6523,194700000.0
2008-01-15 08:15:00,1.6523,1.6526,1.6523,1.6524,121800000.0
2008-01-15 08:16:00,1.6525,1.6527,1.6523,1.6524,247200000.0
2008-01-15 08:17:00,1.6524,1.6526,1.6524,1.6526,68300000.0
2008-01-15 08:18:00,1.6526,1.6527,1.6526,1.6527,97100000.0
2008-01-15 08:19:00,1.6527,1.6529,1.6526,1.6527,81400000.0
2008-01-15 08:20:00,1.6527,1.6531,1.6525,1.6529,113400000.0
2008-01-15 08:21:00,1.653,1.6531,1.6528,1.6528,163700000.0
2008-01-15 08:22:00,1.6528,1.6534,1.6528,1.6533,95000000.0
2008-01-15 08:23:00,1.6533,1.6534,1.6531,1.6533,118500000.0
2008-01-15 08:24:00,1.6533,1.6534,1.6531,1.6532,222800000.0
2008-01-15 08:25:00,1.6532,1.6536,1.6531,1.6533,480299997.0
2008-01-15 08:26:00,1.6533,1.6534,1.6521,1.6524,509500002.0
2008-01-15 08:27:00,1.6524,1.6528,1.6524,1.6528,216900000.0
2008-01-15 08:28:00,1.6528,1.6528,1.6514,1.6516,152800000.0
2008-01-15 08:29:00,1.6516,1.652,1.6516,1.6519,118400000.0
2008-01-15 08:30:00,1.6519,1.6526,1.6518,1.6524,278300000.0
2008-01-15 08:31:00,1.6525,1.6527,1.6518,1.6521,713400006.0
2008-01-15 08:32:00,1.6521,1.6527,1.65195,1.6523,165600000.0
2008-01-15 08:33:00,1.6523,1.6526,1.6516,1.6516,469000000.0
2008-01-15 08:34:00,1.6516,1.6524,1.6516,1.652,444200000.0
2008-01-15 08:35:00,1.6519,1.6519,1.6515,1.6518,216200004.0
2008-01-15 08:36:00,1.6518,1.6519,1.6512,1.6515,231600000.0
2008-01-15 08:37:00,1.6516,1.6518,1.6513,1.6517,483300001.0
2008-01-15 08:38:00,1.6517,1.6523,1.6517,1.6521,282300000.0
2008-01-15 08:39:00,1.6521,1.6523,1.6518,1.652,453000000.0
2008-01-15 08:40:00,1.652,1.6521,1.6518,1.6519,190400000.0
2008-01-15 08:41:00,1.6519,1.652,1.6516,1.652,172000000.0
2008-01-15 08:42:00,1.652,1.652,1.6516,1.6518,158400000.0
2008-01-15 08:43:00,1.6518,1.652,1.6517,1.6517,223500000.0
2008-01-15 08:44:00,1.6518,1.652,1.6516,1.6518,410600000.0
2008-01-15 08:45:00,1.6519,1.652,1.6516,1.6519,211000000.0
2008-01-15 08:46:00,1.6519,1.652,1.6518,1.6519,185400000.0
2008-01-15 08:47:00,1.6519,1.6519,1.6513,1.6515,182400000.0
2008-01-15 08:48:00,1.6515,1.6522,1.6515,1.65195,644500000.0
2008-01-15 08:49:00,1.65195,1.65195,1.65055,1.6506,422100000.0
2008-01-15 08:50:00,1.6506,1.6513,1.6505,1.6508,478100000.0
2008-01-15 08:51:00,1.6508,1.6512,1.6506,1.6511,296200000.0
2008-01-15 08:52:00,1.6511,1.6513,1.6509,1.651,259300000.0
2008-01-15 08:53:00,1.651,1.6516,1.6509,1.6516,246400000.0
2008-01-15 08:54:00,1.6516,1.6522,1.6512,1.6513,172800000.0
2008-01-15 08:55:00,1.6513,1.6518,1.6512,1.6515,151200000.0
2008-01-15 08:56:00,1.6515,1.6515,1.6512,1.6515,308600000.0
2008-01-15 08:57:00,1.6515,1.6522,1.6515,1.6517,512300000.0
2008-01-15 08:58:00,1.6516,1.6518,1.6515,1.6515,389100000.0
2008-01-15 08:59:00,1.6515,1.6517,1.6512,1.6515,376600000.0
2008-01-15 09:00:00,1.6515,1.6519,1.6512,1.6517,318900000.0
2008-01-15 09:01:00,1.6517,1.652,1.6516,1.6516,194000000.0
2008-01-15 09:02:00,1.6516,1.652,1.6513,1.6513,527700000.0
2008-01-15 09:03:00,1.6513,1.6517,1.6511,1.6517,658300000.0
2008-01-15 09:04:00,1.6517,1.6517,1.6508,1.6508,418400000.0
2008-01-15 09:05:00,1.6508,1.6511,1.6508,1.651,661700000.0
2008-01-15 09:06:00,1.6509,1.6512,1.6509,1.6512,296000000.0
2008-01-15 09:07:00,1.6512,1.6514,1.651,1.6511,355600000.0
2008-01-15 09:08:00,1.6511,1.6512,1.6508,1.651,856000000.0
2008-01-15 09:09:00,1.651,1.6514,1.6508,1.6513,157600000.0
2008-01-15 09:10:00,1.6513,1.6516,1.6509,1.6511,700200000.0
2008-01-15 09:11:00,1.6511,1.6515,1.6508,1.6514,446400000.0
2008-01-15 09:12:00,1.6514,1.6516,1.651,1.6511,305600000.0
2008-01-15 09:13:00,1.6511,1.6514,1.6511,1.6514,271200000.0
2008-01-15 09:14:00,1.65135,1.6515,1.6512,1.6514,505000000.0
2008-01-15 09:15:00,1.65135,1.6516,1.6512,1.6516,466100000.0
2008-01-15 09:16:00,1.6516,1.6516,1.6513,1.6514,441600000.0
2008-01-15 09:17:00,1.6514,1.6515,1.6513,1.6514,441299999.0
2008-01-15 09:18:00,1.6514,1.65155,1.6513,1.6515,431800000.0
2008-01-15 09:19:00,1.6515,1.652,1.6513,1.65185,499400000.0
2008-01-15 09:20:00,1.65185,1.65185,1.6515,1.6517,349100000.0
2008-01-15 09:21:00,1.65165,1.6519,1.6514,1.6518,353500000.0
2008-01-15 09:22:00,1.6518,1.6522,1.6514,1.6514,470400000.0
2008-01-15 09:23:00,1.6514,1.6516,1.6512,1.6512,200800000.0
2008-01-15 09:24:00,1.6512,1.6518,1.6512,1.6518,266000000.0
2008-01-15 09:25:00,1.6518,1.6518,1.6511,1.6511,503800000.0
2008-01-15 09:26:00,1.6511,1.6513,1.651,1.6513,446700000.0
2008-01-15 09:27:00,1.6513,1.6516,1.6512,1.6513,148400000.0
2008-01-15 09:28:00,1.6513,1.6514,1.6511,1.6511,249299997.0
2008-01-15 09:29:00,1.6512,1.6513,1.6507,1.6509,210100000.0
2008-01-15 09:30:00,1.6509,1.6512,1.6508,1.6511,141600000.0
2008-01-15 09:31:00,1.6511,1.6512,1.6508,1.6509,373100000.0
2008-01-15 09:32:00,1.6509,1.6511,1.6509,1.651,158400000.0
2008-01-15 09:33:00,1.651,1.6511,1.65065,1.651,524100000.0
2008-01-15 09:34:00,1.651,1.6515,1.651,1.6514,382700005.0
2008-01-15 09:35:00,1.65135,1.6514,1.651,1.6512,639200000.0
2008-01-15 09:36:00,1.6512,1.6514,1.6509,1.6513,653600000.0
2008-01-15 09:37:00,1.6513,1.6516,1.6513,1.6515,268000000.0
2008-01-15 09:38:00,1.6518,1.6518,1.6514,1.6514,160000000.0
2008-01-15 09:39:00,1.6514,1.6516,1.6513,1.6516,262700000.0
2008-01-15 09:40:00,1.65155,1.652,1.6515,1.652,461800001.0
2008-01-15 09:41:00,1.652,1.652,1.6515,1.652,795200000.0
2008-01-15 09:42:00,1.652,1.652,1.6507,1.6508,824000000.0
2008-01-15 09:43:00,1.6508,1.6517,1.6506,1.65125,1115899998.0
2008-01-15 09:44:00,1.65125,1.6514,1.6509,1.6513,874400000.0
2008-01-15 09:45:00,1.6513,1.6513,1.6506,1.6508,513600000.0
2008-01-15 09:46:00,1.6508,1.6521,1.6507,1.6514,511500000.0
2008-01-15 09:47:00,1.6514,1.652,1.6514,1.6518,293600000.0
2008-01-15 09:48:00,1.6518,1.652,1.6514,1.6514,753499994.0
2008-01-15 09:49:00,1.6514,1.6517,1.6508,1.6512,555100000.0
2008-01-15 09:50:00,1.6511,1.6512,1.6506,1.6509,398400000.0
2008-01-15 09:51:00,1.6509,1.6512,1.6506,1.6507,456000000.0
2008-01-15 09:52:00,1.6507,1.6507,1.65,1.6501,563199994.0
2008-01-15 09:53:00,1.6502,1.6503,1.6501,1.6503,520700002.0
2008-01-15 09:54:00,1.6503,1.6504,1.65,1.6501,617600000.0
2008-01-15 09:55:00,1.6501,1.6504,1.6498,1.6499,528999999.0
2008-01-15 09:56:00,1.6499,1.65,1.6498,1.6499,194400000.0
2008-01-15 09:57:00,1.6499,1.6499,1.6496,1.6497,331400000.0
2008-01-15 09:58:00,1.6497,1.6497,1.6493,1.6497,570999999.0
2008-01-15 09:59:00,1.6497,1.6497,1.6492,1.6493,262400000.0
2008-01-15 10:00:00,1.6493,1.6496,1.6492,1.6492,200800000.0
2008-01-15 10:01:00,1.6492,1.6494,1.649,1.649,202400000.0
2008-01-15 10:02:00,1.6491,1.6496,1.6489,1.6495,874200000.0
2008-01-15 10:03:00,1.6495,1.6503,1.649,1.6503,680300001.0
2008-01-15 10:04:00,1.6503,1.6513,1.6499,1.6512,475200000.0
2008-01-15 10:05:00,1.6512,1.6514,1.6506,1.6507,271200000.0
2008-01-15 10:06:00,1.6507,1.6507,1.6503,1.6506,274400000.0
2008-01-15 10:07:00,1.6505,1.651,1.6501,1.6503,357900000.0
2008-01-15 10:08:00,1.6503,1.6508,1.6501,1.6504,626600000.0
2008-01-15 10:09:00,1.6504,1.651,1.65,1.6506,717800000.0
2008-01-15 10:10:00,1.6506,1.6512,1.6501,1.6511,914300001.0
2008-01-15 10:11:00,1.6511,1.6513,1.6504,1.65055,790400000.0
2008-01-15 10:12:00,1.6505,1.6516,1.6505,1.6514,580000000.0
2008-01-15 10:13:00,1.6513,1.6515,1.6509,1.6511,524800000.0
2008-01-15 10:14:00,1.6511,1.6512,1.6504,1.65055,646400000.0
2008-01-15 10:15:00,1.65055,1.651,1.65025,1.65055,1380999993.0
2008-01-15 10:16:00,1.6505,1.6509,1.6504,1.65075,793599996.0
2008-01-15 10:17:00,1.6507,1.6509,1.6506,1.6507,221600000.0
2008-01-15 10:18:00,1.65075,1.6518,1.6506,1.6517,586300000.0
2008-01-15 10:19:00,1.6517,1.6521,1.65155,1.6521,766000000.0
2008-01-15 10:20:00,1.6521,1.6524,1.6519,1.6522,879700000.0
2008-01-15 10:21:00,1.6522,1.6527,1.6515,1.6525,885400002.0
2008-01-15 10:22:00,1.6525,1.6532,1.6524,1.653,913500001.0
2008-01-15 10:23:00,1.653,1.6532,1.6524,1.6526,857600000.0
2008-01-15 10:24:00,1.6526,1.6529,1.6524,1.6526,639700002.0
2008-01-15 10:25:00,1.6525,1.6526,1.652,1.652,593300000.0
2008-01-15 10:26:00,1.652,1.65215,1.6518,1.65195,600100000.0
2008-01-15 10:27:00,1.65195,1.6522,1.6515,1.6516,635700000.0
2008-01-15 10:28:00,1.6516,1.6519,1.6508,1.6512,734800000.0
2008-01-15 10:29:00,1.6512,1.6512,1.6506,1.6508,928300000.0
2008-01-15 10:30:00,1.6508,1.6508,1.6503,1.6506,677200000.0
2008-01-15 10:31:00,1.6506,1.6506,1.6501,1.6502,547100001.0
2008-01-15 10:32:00,1.6501,1.6503,1.6497,1.6501,492499999.0
2008-01-15 10:33:00,1.6501,1.6505,1.65,1.6503,647400000.0
2008-01-15 10:34:00,1.6503,1.6505,1.65,1.6502,615500000.0
2008-01-15 10:35:00,1.6502,1.6503,1.65,1.6502,322800000.0
2008-01-15 10:36:00,1.6502,1.6502,1.6498,1.65,491600000.0
2008-01-15 10:37:00,1.65,1.6503,1.6499,1.65,342000000.0
2008-01-15 10:38:00,1.65,1.6502,1.6498,1.6501,663500006.0
2008-01-15 10:39:00,1.6502,1.6502,1.6496,1.6498,827400000.0
2008-01-15 10:40:00,1.6498,1.6498,1.6487,1.6493,694199999.0
2008-01-15 10:41:00,1.6493,1.6496,1.6488,1.6492,636400000.0
2008-01-15 10:42:00,1.6492,1.6498,1.649,1.6496,643200000.0
2008-01-15 10:43:00,1.6496,1.6498,1.6493,1.6494,482200000.0
2008-01-15 10:44:00,1.6494,1.6496,1.6493,1.6495,371200000.0
2008-01-15 10:45:00,1.6495,1.6495,1.6492,1.6492,338400000.0
2008-01-15 10:46:00,1.6492,1.6496,1.6492,1.6494,382400000.0
2008-01-15 10:47:00,1.6494,1.6498,1.6493,1.6497,809700000.0
2008-01-15 10:48:00,1.6498,1.6499,1.6497,1.6497,414400000.0
2008-01-15 10:49:00,1.6497,1.6499,1.6494,1.6495,500800000.0
2008-01-15 10:50:00,1.6495,1.6497,1.6494,1.6496,371200000.0
2008-01-15 10:51:00,1.6496,1.6501,1.6495,1.65,345600000.0
2008-01-15 10:52:00,1.64995,1.6505,1.6498,1.6503,1035800003.0
2008-01-15 10:53:00,1.6503,1.6508,1.6502,1.6506,348300000.0
2008-01-15 10:54:00,1.6506,1.6509,1.6506,1.6508,304600000.0
2008-01-15 10:55:00,1.6508,1.6508,1.6504,1.6505,183000000.0
2008-01-15 10:56:00,1.6505,1.6506,1.6504,1.6505,316800000.0
2008-01-15 10:57:00,1.6505,1.6507,1.6504,1.6504,777000000.0
2008-01-15 10:58:00,1.6504,1.6505,1.6501,1.6502,651299996.0
2008-01-15 10:59:00,1.6503,1.6504,1.65,1.6502,531300000.0
2008-01-15 11:00:00,1.6502,1.6507,1.6502,1.6503,808200000.0
2008-01-15 11:01:00,1.6504,1.6507,1.6503,1.6504,468100000.0
2008-01-15 11:02:00,1.6504,1.6507,1.6504,1.6506,213200000.0
2008-01-15 11:03:00,1.6506,1.6506,1.65,1.65,214600000.0
2008-01-15 11:04:00,1.65,1.6501,1.6496,1.6497,1017700001.0
2008-01-15 11:05:00,1.6497,1.6501,1.6495,1.6497,616300000.0
2008-01-15 11:06:00,1.6497,1.6499,1.6492,1.6493,436800000.0
2008-01-15 11:07:00,1.6493,1.6493,1.6489,1.6492,594400000.0
2008-01-15 11:08:00,1.6492,1.6493,1.6491,1.6493,789399996.0
2008-01-15 11:09:00,1.6493,1.6494,1.6488,1.6489,1006799984.0
2008-01-15 11:10:00,1.6488,1.649,1.6484,1.6484,952599995.0
2008-01-15 11:11:00,1.6484,1.649,1.6484,1.6487,909700001.0
2008-01-15 11:12:00,1.6487,1.6493,1.6486,1.649,783999995.0
2008-01-15 11:13:00,1.649,1.6492,1.6488,1.6488,158400000.0
2008-01-15 11:14:00,1.6488,1.649,1.6488,1.649,80000000.0
2008-01-15 11:15:00,1.6491,1.6491,1.6488,1.649,528000000.0
2008-01-15 11:16:00,1.649,1.6491,1.6485,1.6487,1006199997.0
2008-01-15 11:17:00,1.6487,1.6488,1.6486,1.6487,602400000.0
2008-01-15 11:18:00,1.6487,1.6488,1.6485,1.6486,510800000.0
2008-01-15 11:19:00,1.6486,1.6486,1.6483,1.6485,568600000.0
2008-01-15 11:20:00,1.6485,1.6487,1.6483,1.6486,270400000.0
2008-01-15 11:21:00,1.6486,1.6487,1.6485,1.6486,212800000.0
2008-01-15 11:22:00,1.6486,1.6488,1.6484,1.6486,511100001.0
2008-01-15 11:23:00,1.6486,1.6488,1.6485,1.6486,368900003.0
2008-01-15 11:24:00,1.6486,1.6495,1.6486,1.6494,500400000.0
2008-01-15 11:25:00,1.6494,1.6494,1.6486,1.6489,236800000.0
2008-01-15 11:26:00,1.6489,1.6497,1.6489,1.6497,723999997.0
2008-01-15 11:27:00,1.6497,1.65,1.6495,1.6498,405199999.0
2008-01-15 11:28:00,1.6498,1.65,1.6495,1.64955,508599999.0
2008-01-15 11:29:00,1.6496,1.6499,1.6494,1.6496,748400000.0
2008-01-15 11:30:00,1.6496,1.65,1.64925,1.6497,635200000.0
2008-01-15 11:31:00,1.6497,1.65,1.6493,1.6497,351200000.0
2008-01-15 11:32:00,1.6497,1.6499,1.6497,1.6497,501200000.0
2008-01-15 11:33:00,1.6497,1.6499,1.6497,1.6498,601100000.0
2008-01-15 11:34:00,1.64975,1.6501,1.6497,1.6501,508300000.0
2008-01-15 11:35:00,1.6501,1.6505,1.65,1.6505,623700000.0
2008-01-15 11:36:00,1.6505,1.6506,1.6503,1.6504,341200000.0
2008-01-15 11:37:00,1.6504,1.6504,1.6499,1.6502,584800000.0
2008-01-15 11:38:00,1.6502,1.6502,1.6493,1.6494,684000000.0
2008-01-15 11:39:00,1.6494,1.6498,1.6494,1.6496,616300000.0
2008-01-15 11:40:00,1.6496,1.6497,1.6489,1.6492,1262099998.0
2008-01-15 11:41:00,1.6492,1.6492,1.6488,1.6491,489600000.0
2008-01-15 11:42:00,1.6491,1.6494,1.6491,1.6491,176000000.0
2008-01-15 11:43:00,1.6491,1.6491,1.6488,1.649,408800000.0
2008-01-15 11:44:00,1.649,1.6496,1.649,1.6494,467500001.0
2008-01-15 11:45:00,1.6494,1.6499,1.649,1.6497,810000000.0
2008-01-15 11:46:00,1.6496,1.6498,1.6492,1.6492,714500000.0
2008-01-15 11:47:00,1.6492,1.6494,1.6491,1.6491,432800000.0
2008-01-15 11:48:00,1.6491,1.6497,1.6491,1.6497,809899983.0
2008-01-15 11:49:00,1.6496,1.65,1.6496,1.6498,803200009.0
2008-01-15 11:50:00,1.6499,1.6501,1.6496,1.6498,831999999.0
2008-01-15 11:51:00,1.6498,1.6506,1.6498,1.6504,216000000.0
2008-01-15 11:52:00,1.6504,1.6504,1.6501,1.6502,180000000.0
2008-01-15 11:53:00,1.6501,1.6506,1.6501,1.6506,167200000.0
2008-01-15 11:54:00,1.6506,1.6506,1.6503,1.6505,592499996.0
2008-01-15 11:55:00,1.6505,1.6506,1.6504,1.6506,249400001.0
2008-01-15 11:56:00,1.6506,1.6506,1.6503,1.6503,356700000.0
2008-01-15 11:57:00,1.6503,1.6505,1.6502,1.6502,123200000.0
2008-01-15 11:58:00,1.6502,1.6504,1.65,1.6504,481400000.0
2008-01-15 11:59:00,1.6503,1.6504,1.6499,1.6504,302600000.0
2008-01-15 12:00:00,1.6503,1.6504,1.6496,1.65,330100000.0
2008-01-15 12:01:00,1.6501,1.6507,1.6501,1.6505,561100001.0
2008-01-15 12:02:00,1.6504,1.6508,1.6504,1.6506,264800000.0
2008-01-15 12:03:00,1.6506,1.6507,1.6501,1.65045,650500000.0
2008-01-15 12:04:00,1.6505,1.6506,1.6502,1.6502,765600000.0
2008-01-15 12:05:00,1.6503,1.6505,1.6502,1.6505,469200000.0
2008-01-15 12:06:00,1.6504,1.6507,1.6504,1.6507,587900000.0
2008-01-15 12:07:00,1.6507,1.6512,1.6506,1.651,251300000.0
2008-01-15 12:08:00,1.65095,1.6513,1.6508,1.6512,503000000.0
2008-01-15 12:09:00,1.6512,1.6513,1.651,1.651,284100000.0
2008-01-15 12:10:00,1.651,1.6512,1.651,1.6512,99200000.0
2008-01-15 12:11:00,1.6512,1.6516,1.651,1.6512,186400000.0
2008-01-15 12:12:00,1.6512,1.6519,1.6512,1.65155,153600000.0
2008-01-15 12:13:00,1.6515,1.6516,1.6514,1.6516,243600000.0
2008-01-15 12:14:00,1.6516,1.6518,1.651,1.6511,162400000.0
2008-01-15 12:15:00,1.6511,1.6516,1.6511,1.6516,108800000.0
2008-01-15 12:16:00,1.6516,1.6516,1.6514,1.6515,96000000.0
2008-01-15 12:17:00,1.6515,1.6515,1.65105,1.6511,245600000.0
2008-01-15 12:18:00,1.6511,1.6516,1.651,1.6515,185600000.0
2008-01-15 12:19:00,1.6515,1.6516,1.6511,1.6511,221600000.0
2008-01-15 12:20:00,1.6511,1.6514,1.6511,1.6513,170400000.0
2008-01-15 12:21:00,1.6513,1.6516,1.6512,1.6516,243000000.0
2008-01-15 12:22:00,1.6516,1.6517,1.6514,1.6516,75200000.0
2008-01-15 12:23:00,1.6515,1.6517,1.6512,1.6515,181600000.0
2008-01-15 12:24:00,1.6516,1.6518,1.6512,1.6515,607300000.0
2008-01-15 12:25:00,1.6514,1.6522,1.6514,1.6522,331700000.0
2008-01-15 12:26:00,1.6522,1.6522,1.6518,1.6519,324100000.0
2008-01-15 12:27:00,1.6519,1.652,1.6518,1.6519,265400000.0
2008-01-15 12:28:00,1.6519,1.6519,1.6513,1.6515,168000000.0
2008-01-15 12:29:00,1.6515,1.6519,1.6514,1.6519,97600000.0
2008-01-15 12:30:00,1.6519,1.652,1.6517,1.6518,421200000.0
2008-01-15 12:31:00,1.6518,1.6524,1.6518,1.6524,130400000.0
2008-01-15 12:32:00,1.6524,1.6524,1.65175,1.6522,486600000.0
2008-01-15 12:33:00,1.6522,1.6526,1.6521,1.6521,240000000.0
2008-01-15 12:34:00,1.6521,1.6522,1.652,1.6522,355900000.0
2008-01-15 12:35:00,1.6522,1.6526,1.652,1.6525,388000000.0
2008-01-15 12:36:00,1.6525,1.6527,1.6524,1.6527,154400000.0
2008-01-15 12:37:00,1.6527,1.6529,1.6524,1.6529,538700000.0
2008-01-15 12:38:00,1.6528,1.6528,1.6523,1.6523,308800000.0
2008-01-15 12:39:00,1.6523,1.6529,1.6521,1.6526,875200000.0
2008-01-15 12:40:00,1.6525,1.6527,1.652,1.6523,963800000.0
2008-01-15 12:41:00,1.6523,1.6525,1.6522,1.6524,674900000.0
2008-01-15 12:42:00,1.6524,1.6524,1.6521,1.6522,374400000.0
2008-01-15 12:43:00,1.6522,1.6525,1.6522,1.6525,350400000.0
2008-01-15 12:44:00,1.6525,1.6526,1.6524,1.6524,450300000.0
2008-01-15 12:45:00,1.6524,1.6526,1.6522,1.6526,765900000.0
2008-01-15 12:46:00,1.6526,1.6529,1.65255,1.6529,436800000.0
2008-01-15 12:47:00,1.6529,1.6534,1.6526,1.6526,825600000.0
2008-01-15 12:48:00,1.6527,1.6529,1.6525,1.6525,382400000.0
2008-01-15 12:49:00,1.6525,1.6525,1.652,1.652,440000000.0
2008-01-15 12:50:00,1.6521,1.6521,1.6515,1.6516,1100899986.0
2008-01-15 12:51:00,1.6516,1.652,1.6515,1.65195,664100000.0
2008-01-15 12:52:00,1.652,1.6522,1.6518,1.6522,448000000.0
2008-01-15 12:53:00,1.6522,1.6527,1.65195,1.6526,425600000.0
2008-01-15 12:54:00,1.6526,1.6534,1.6526,1.6534,800800000.0
2008-01-15 12:55:00,1.6534,1.6535,1.6532,1.6534,765899999.0
2008-01-15 12:56:00,1.6534,1.65395,1.6529,1.6533,435200000.0
2008-01-15 12:57:00,1.6533,1.6537,1.6531,1.6531,382400000.0
2008-01-15 12:58:00,1.6531,1.6535,1.653,1.6534,462700000.0
2008-01-15 12:59:00,1.6533,1.6533,1.6529,1.653,387200000.0
2008-01-15 13:00:00,1.653,1.6533,1.65295,1.6531,425700000.0
2008-01-15 13:01:00,1.6531,1.6533,1.6531,1.6533,397600000.0
2008-01-15 13:02:00,1.6533,1.6533,1.6527,1.6528,413900000.0
2008-01-15 13:03:00,1.6528,1.6529,1.6527,1.6528,522500000.0
2008-01-15 13:04:00,1.6528,1.6531,1.6527,1.653,848000000.0
2008-01-15 13:05:00,1.653,1.6532,1.653,1.653,237600000.0
2008-01-15 13:06:00,1.653,1.6531,1.6524,1.6529,672100000.0
2008-01-15 13:07:00,1.6529,1.653,1.6527,1.65275,289600000.0
2008-01-15 13:08:00,1.65275,1.6529,1.6526,1.65285,553800000.0
2008-01-15 13:09:00,1.653,1.6532,1.6528,1.6531,325200000.0
2008-01-15 13:10:00,1.6531,1.6534,1.6528,1.6531,482300000.0
2008-01-15 13:11:00,1.6531,1.6534,1.6531,1.6533,523300000.0
2008-01-15 13:12:00,1.65325,1.65355,1.65325,1.6533,691600000.0
2008-01-15 13:13:00,1.6533,1.6539,1.6533,1.6537,550700000.0
2008-01-15 13:14:00,1.6537,1.6537,1.6533,1.65365,573499998.0
2008-01-15 13:15:00,1.65365,1.6553,1.65365,1.6549,467200000.0
2008-01-15 13:16:00,1.655,1.655,1.6546,1.6547,440800000.0
2008-01-15 13:17:00,1.6547,1.6547,1.65415,1.6543,702000000.0
2008-01-15 13:18:00,1.6543,1.6545,1.65415,1.65415,444600001.0
2008-01-15 13:19:00,1.6542,1.6543,1.6541,1.6543,90900000.0
2008-01-15 13:20:00,1.6543,1.6544,1.6539,1.6543,512800001.0
2008-01-15 13:21:00,1.6543,1.6549,1.6543,1.6547,422300000.0
2008-01-15 13:22:00,1.6547,1.6547,1.6545,1.6545,172000000.0
2008-01-15 13:23:00,1.6545,1.6547,1.6544,1.6545,300800000.0
2008-01-15 13:24:00,1.6545,1.6546,1.6543,1.6546,602400000.0
2008-01-15 13:25:00,1.6547,1.6548,1.6545,1.6546,351200000.0
2008-01-15 13:26:00,1.6546,1.6548,1.65445,1.6546,585600000.0
2008-01-15 13:27:00,1.6546,1.655,1.6546,1.6548,285600000.0
2008-01-15 13:28:00,1.6548,1.6551,1.6547,1.6547,324800000.0
2008-01-15 13:29:00,1.6548,1.6553,1.6545,1.6553,605499990.0
2008-01-15 13:30:00,1.6553,1.6559,1.6551,1.6554,764800000.0
2008-01-15 13:31:00,1.6554,1.6559,1.6553,1.6556,652599999.0
2008-01-15 13:32:00,1.6556,1.6557,1.6554,1.6556,1036200000.0
2008-01-15 13:33:00,1.6556,1.6556,1.65455,1.65455,772500000.0
2008-01-15 13:34:00,1.6545,1.6547,1.6539,1.654,1185899999.0
2008-01-15 13:35:00,1.6539,1.6546,1.6539,1.6545,847200000.0
2008-01-15 13:36:00,1.6545,1.65455,1.6543,1.65435,576800000.0
2008-01-15 13:37:00,1.65435,1.65435,1.6541,1.65415,521600000.0
2008-01-15 13:38:00,1.65415,1.6547,1.65395,1.65395,677600000.0
2008-01-15 13:39:00,1.65395,1.654,1.6538,1.6539,223300000.0
2008-01-15 13:40:00,1.6539,1.6545,1.6539,1.65445,602400000.0
2008-01-15 13:41:00,1.6544,1.6545,1.6541,1.6543,415800000.0
2008-01-15 13:42:00,1.6543,1.6543,1.654,1.654,650000000.0
2008-01-15 13:43:00,1.6539,1.6541,1.6537,1.654,972099999.0
2008-01-15 13:44:00,1.654,1.6542,1.6539,1.654,393200000.0
2008-01-15 13:45:00,1.654,1.6541,1.6538,1.6539,751899999.0
2008-01-15 13:46:00,1.6539,1.6541,1.6539,1.654,535200000.0
2008-01-15 13:47:00,1.654,1.654,1.6536,1.6536,249600000.0
2008-01-15 13:48:00,1.6535,1.6536,1.6529,1.6532,805600000.0
2008-01-15 13:49:00,1.6532,1.6533,1.6532,1.6533,210400000.0
2008-01-15 13:50:00,1.6533,1.65335,1.6522,1.6522,968500000.0
2008-01-15 13:51:00,1.6523,1.65275,1.6522,1.6526,673000000.0
2008-01-15 13:52:00,1.6525,1.6528,1.6525,1.6526,607200000.0
2008-01-15 13:53:00,1.6527,1.6527,1.6517,1.6518,705999999.0
2008-01-15 13:54:00,1.6519,1.652,1.6513,1.6514,822199998.0
2008-01-15 13:55:00,1.6514,1.6516,1.6511,1.6514,792199998.0
2008-01-15 13:56:00,1.6515,1.6515,1.6511,1.6512,646999992.0
2008-01-15 13:57:00,1.6512,1.6516,1.6511,1.6514,470099999.0
2008-01-15 13:58:00,1.6514,1.6515,1.6505,1.6505,343400000.0
2008-01-15 13:59:00,1.6505,1.6513,1.6505,1.6511,464600000.0
2008-01-15 14:00:00,1.6511,1.6514,1.6511,1.6514,378400000.0
2008-01-15 14:01:00,1.6514,1.652,1.6514,1.6517,1019900000.0
2008-01-15 14:02:00,1.6518,1.6522,1.6517,1.6519,616000000.0
2008-01-15 14:03:00,1.6519,1.6519,1.6513,1.6514,551699995.0
2008-01-15 14:04:00,1.6514,1.6517,1.6512,1.6516,513600000.0
2008-01-15 14:05:00,1.6516,1.6516,1.6512,1.6514,179200000.0
2008-01-15 14:06:00,1.6514,1.6515,1.6513,1.6514,154400000.0
2008-01-15 14:07:00,1.6514,1.6514,1.6513,1.6513,80000000.0
2008-01-15 14:08:00,1.6513,1.6515,1.6512,1.6515,307600000.0
2008-01-15 14:09:00,1.6515,1.6516,1.6514,1.6516,220000000.0
2008-01-15 14:10:00,1.6516,1.6516,1.6512,1.6512,345600000.0
2008-01-15 14:11:00,1.6512,1.6513,1.6505,1.6505,390400000.0
2008-01-15 14:12:00,1.6505,1.6508,1.6503,1.6507,814699999.0
2008-01-15 14:13:00,1.6507,1.6508,1.6501,1.6505,693500000.0
2008-01-15 14:14:00,1.6505,1.6507,1.6502,1.6504,627100000.0
2008-01-15 14:15:00,1.6503,1.6509,1.6503,1.6507,597300000.0
2008-01-15 14:16:00,1.6507,1.6509,1.6506,1.6508,843300000.0
2008-01-15 14:17:00,1.6508,1.6508,1.6504,1.6504,326400000.0
2008-01-15 14:18:00,1.6504,1.6505,1.6503,1.6504,401000000.0
2008-01-15 14:19:00,1.6504,1.6504,1.6503,1.6504,477600000.0
2008-01-15 14:20:00,1.6504,1.6506,1.6502,1.6503,689200000.0
2008-01-15 14:21:00,1.6503,1.6509,1.6503,1.6507,413700000.0
2008-01-15 14:22:00,1.6506,1.651,1.65055,1.6509,271500000.0
2008-01-15 14:23:00,1.6507,1.6509,1.6506,1.6507,196200001.0
2008-01-15 14:24:00,1.6507,1.6511,1.6507,1.65105,217000001.0
2008-01-15 14:25:00,1.651,1.6511,1.6509,1.6509,260599999.0
2008-01-15 14:26:00,1.6509,1.6511,1.6508,1.651,74600000.0
2008-01-15 14:27:00,1.651,1.6511,1.65075,1.6511,214600007.0
2008-01-15 14:28:00,1.6511,1.6512,1.651,1.651,87300000.0
2008-01-15 14:29:00,1.651,1.6511,1.6507,1.6511,42900000.0
2008-01-15 14:30:00,1.6511,1.6512,1.6509,1.6511,124400000.0
2008-01-15 14:31:00,1.6511,1.6513,1.6511,1.6512,349900000.0
2008-01-15 14:32:00,1.6512,1.6515,1.6512,1.6515,330600000.0
2008-01-15 14:33:00,1.6515,1.6518,1.6513,1.6514,387300000.0
2008-01-15 14:34:00,1.6514,1.6514,1.6513,1.6514,213400000.0
2008-01-15 14:35:00,1.6514,1.6519,1.6514,1.6517,789700000.0
2008-01-15 14:36:00,1.6517,1.6517,1.6514,1.6517,567500000.0
2008-01-15 14:37:00,1.6517,1.6517,1.6514,1.6517,450600000.0
2008-01-15 14:38:00,1.6517,1.6517,1.6513,1.6514,247990000.0
2008-01-15 14:39:00,1.6514,1.6515,1.6512,1.6514,857000000.0
2008-01-15 14:40:00,1.6514,1.6517,1.6513,1.6517,729100000.0
2008-01-15 14:41:00,1.6516,1.6522,1.6516,1.6521,831260000.0
2008-01-15 14:42:00,1.6522,1.6523,1.6521,1.6523,231660000.0
2008-01-15 14:43:00,1.6523,1.6524,1.65215,1.6524,48230000.0
2008-01-15 14:44:00,1.6524,1.6527,1.6523,1.6527,293430000.0
2008-01-15 14:45:00,1.6527,1.6527,1.6524,1.6524,155850000.0
2008-01-15 14:46:00,1.6524,1.6527,1.65235,1.6525,202520000.0
2008-01-15 14:47:00,1.6525,1.6526,1.6525,1.6526,16940000.0
2008-01-15 14:48:00,1.6526,1.6526,1.6523,1.6523,83690000.0
2008-01-15 14:49:00,1.6523,1.6524,1.6523,1.6523,188060000.0
2008-01-15 14:50:00,1.6523,1.6523,1.65225,1.6523,123540000.0
2008-01-15 14:51:00,1.6523,1.6523,1.6521,1.6522,343910000.0
2008-01-15 14:52:00,1.6522,1.6523,1.652,1.6522,527400000.0
2008-01-15 14:53:00,1.6522,1.6522,1.65175,1.65205,134540000.0
2008-01-15 14:54:00,1.65195,1.65215,1.65185,1.6519,550900000.0
2008-01-15 14:55:00,1.6519,1.65225,1.65185,1.65195,595000000.0
2008-01-15 14:56:00,1.65195,1.65215,1.65185,1.6519,484800000.0
2008-01-15 14:57:00,1.6519,1.65225,1.65185,1.65205,316999991.0
2008-01-15 14:58:00,1.65205,1.65235,1.65195,1.65235,393900000.0
2008-01-15 14:59:00,1.65235,1.65315,1.65225,1.65305,642400000.0
2008-01-15 15:00:00,1.65305,1.65365,1.65305,1.65335,573099998.0
2008-01-15 15:01:00,1.65335,1.65355,1.65325,1.6534,451200000.0
2008-01-15 15:02:00,1.6534,1.6536,1.6533,1.6535,336000000.0
2008-01-15 15:03:00,1.6535,1.65365,1.65325,1.6536,288000000.0
2008-01-15 15:04:00,1.65355,1.65365,1.6527,1.6527,421600000.0
2008-01-15 15:05:00,1.65275,1.65305,1.65245,1.65285,319700000.0
2008-01-15 15:06:00,1.65285,1.65305,1.65265,1.65265,602800000.0
2008-01-15 15:07:00,1.65275,1.65305,1.65265,1.6529,420800000.0
2008-01-15 15:08:00,1.65285,1.65285,1.65265,1.65275,114400000.0
2008-01-15 15:09:00,1.65275,1.65275,1.6524,1.65275,253600000.0
2008-01-15 15:10:00,1.65275,1.65325,1.65265,1.65265,333600000.0
2008-01-15 15:11:00,1.65265,1.65315,1.65235,1.65235,352000000.0
2008-01-15 15:12:00,1.65235,1.65275,1.65225,1.65245,405600000.0
2008-01-15 15:13:00,1.65235,1.65275,1.65215,1.65265,943500000.0
2008-01-15 15:14:00,1.65265,1.65325,1.65245,1.65305,850900000.0
2008-01-15 15:15:00,1.65305,1.65335,1.65275,1.65305,682800001.0
2008-01-15 15:16:00,1.653,1.6532,1.65295,1.6531,812999996.0
2008-01-15 15:17:00,1.6531,1.6532,1.65285,1.65305,761300000.0
2008-01-15 15:18:00,1.65315,1.65415,1.65285,1.654,858000000.0
2008-01-15 15:19:00,1.654,1.65535,1.654,1.65475,666400000.0
2008-01-15 15:20:00,1.65455,1.65525,1.65435,1.65515,1071300000.0
2008-01-15 15:21:00,1.65515,1.6554,1.65485,1.6554,725600000.0
2008-01-15 15:22:00,1.6554,1.6554,1.655,1.655,557800000.0
2008-01-15 15:23:00,1.655,1.6551,1.65475,1.65485,632100000.0
2008-01-15 15:24:00,1.65495,1.6552,1.65455,1.65495,848000000.0
2008-01-15 15:25:00,1.65495,1.65555,1.65485,1.6554,901400000.0
2008-01-15 15:26:00,1.6554,1.6554,1.65495,1.65505,978600000.0
2008-01-15 15:27:00,1.65505,1.65525,1.65495,1.6551,728000000.0
2008-01-15 15:28:00,1.6551,1.65515,1.65465,1.65465,495100000.0
2008-01-15 15:29:00,1.65475,1.65495,1.6537,1.6541,921700000.0
2008-01-15 15:30:00,1.6541,1.6567,1.6541,1.65555,919800000.0
2008-01-15 15:31:00,1.65555,1.65655,1.65545,1.65595,1012000000.0
2008-01-15 15:32:00,1.65595,1.65645,1.65505,1.65505,676800000.0
2008-01-15 15:33:00,1.65505,1.6558,1.65505,1.65565,947200000.0
2008-01-15 15:34:00,1.65575,1.6575,1.65505,1.6575,959200000.0
2008-01-15 15:35:00,1.6574,1.65825,1.65685,1.65765,920800000.0
2008-01-15 15:36:00,1.6577,1.65795,1.65675,1.65735,1018900000.0
2008-01-15 15:37:00,1.65725,1.6581,1.65695,1.6578,1076200000.0
2008-01-15 15:38:00,1.6578,1.65785,1.65695,1.65725,893200000.0
2008-01-15 15:39:00,1.65735,1.6578,1.65715,1.6575,1178200000.0
2008-01-15 15:40:00,1.6576,1.65765,1.65695,1.65715,953800000.0
2008-01-15 15:41:00,1.65715,1.65725,1.65595,1.6564,1193199998.0
2008-01-15 15:42:00,1.6564,1.65715,1.6564,1.657,771200000.0
2008-01-15 15:43:00,1.657,1.65715,1.65635,1.65635,678700000.0
2008-01-15 15:44:00,1.65635,1.6578,1.65615,1.65685,1051400000.0
2008-01-15 15:45:00,1.65685,1.65785,1.65685,1.65745,913600002.0
2008-01-15 15:46:00,1.65745,1.65745,1.65685,1.6571,578900000.0
2008-01-15 15:47:00,1.65715,1.6573,1.65665,1.65685,617600000.0
2008-01-15 15:48:00,1.65685,1.65685,1.65645,1.65665,862100000.0
2008-01-15 15:49:00,1.65665,1.6576,1.65645,1.6576,848000000.0
2008-01-15 15:50:00,1.6576,1.65835,1.65735,1.65765,940800000.0
2008-01-15 15:51:00,1.65775,1.65865,1.65765,1.65865,945700000.0
2008-01-15 15:52:00,1.65855,1.65885,1.6581,1.65825,1003900000.0
2008-01-15 15:53:00,1.65835,1.65865,1.65805,1.65815,923700000.0
2008-01-15 15:54:00,1.65815,1.6584,1.6572,1.65795,857800000.0
2008-01-15 15:55:00,1.65795,1.65815,1.65745,1.6577,737600000.0
2008-01-15 15:56:00,1.65775,1.6583,1.65735,1.65735,969000000.0
2008-01-15 15:57:00,1.6574,1.6574,1.65695,1.65725,961100000.0
2008-01-15 15:58:00,1.65725,1.65775,1.65715,1.65735,585300000.0
2008-01-15 15:59:00,1.65735,1.65785,1.65735,1.6576,635200000.0
2008-01-15 16:00:00,1.65765,1.65765,1.65645,1.65665,704800000.0
2008-01-15 16:01:00,1.65655,1.65735,1.6565,1.6573,871100000.0
2008-01-15 16:02:00,1.6573,1.6578,1.6569,1.65755,1002000000.0
2008-01-15 16:03:00,1.65755,1.6578,1.65705,1.6573,906400000.0
2008-01-15 16:04:00,1.6573,1.65735,1.65695,1.65715,632800000.0
2008-01-15 16:05:00,1.65715,1.65725,1.6569,1.6571,591700000.0
2008-01-15 16:06:00,1.6571,1.65775,1.6571,1.65745,941600000.0
2008-01-15 16:07:00,1.65745,1.65745,1.65695,1.65705,593300000.0
2008-01-15 16:08:00,1.65705,1.6572,1.65695,1.6572,629100000.0
2008-01-15 16:09:00,1.6572,1.6575,1.657,1.6573,356400000.0
2008-01-15 16:10:00,1.6573,1.6582,1.6573,1.6577,274400000.0
2008-01-15 16:11:00,1.6577,1.65815,1.6576,1.6577,811499998.0
2008-01-15 16:12:00,1.6577,1.6582,1.6576,1.6582,683800000.0
2008-01-15 16:13:00,1.6582,1.6585,1.6578,1.658,532400000.0
2008-01-15 16:14:00,1.658,1.6584,1.6579,1.6582,716000000.0
2008-01-15 16:15:00,1.6582,1.6587,1.6579,1.6581,1078000000.0
2008-01-15 16:16:00,1.6581,1.6587,1.65785,1.6579,1003200000.0
2008-01-15 16:17:00,1.6579,1.658,1.6575,1.6579,938400000.0
2008-01-15 16:18:00,1.6579,1.6582,1.6576,1.6581,855200000.0
2008-01-15 16:19:00,1.6581,1.6583,1.6573,1.65765,866500000.0
2008-01-15 16:20:00,1.65765,1.6582,1.6574,1.6574,1180900000.0
2008-01-15 16:21:00,1.6575,1.6583,1.6574,1.65805,905700000.0
2008-01-15 16:22:00,1.65805,1.6581,1.6575,1.658,896700002.0
2008-01-15 16:23:00,1.658,1.6581,1.6573,1.6573,1209300000.0
2008-01-15 16:24:00,1.6573,1.6574,1.6567,1.6568,1079299999.0
2008-01-15 16:25:00,1.6569,1.657,1.6561,1.6562,355000000.0
2008-01-15 16:26:00,1.6562,1.6568,1.6561,1.6564,748800000.0
2008-01-15 16:27:00,1.6564,1.657,1.6564,1.6565,1087799995.0
2008-01-15 16:28:00,1.6565,1.6572,1.6565,1.6567,738400000.0
2008-01-15 16:29:00,1.6567,1.6569,1.6562,1.6563,782400000.0
2008-01-15 16:30:00,1.6563,1.6568,1.656,1.6568,1059200000.0
2008-01-15 16:31:00,1.6568,1.6571,1.6563,1.6565,727299995.0
2008-01-15 16:32:00,1.6564,1.6572,1.6563,1.6572,955999994.0
2008-01-15 16:33:00,1.6572,1.6585,1.6571,1.6582,1104699999.0
2008-01-15 16:34:00,1.6583,1.6586,1.6578,1.6583,787200000.0
2008-01-15 16:35:00,1.6583,1.6583,1.6577,1.6577,664800000.0
2008-01-15 16:36:00,1.6577,1.6578,1.6575,1.65775,644800000.0
2008-01-15 16:37:00,1.6577,1.6579,1.6575,1.6576,846600000.0
2008-01-15 16:38:00,1.6576,1.6576,1.6572,1.6575,1141699994.0
2008-01-15 16:39:00,1.6575,1.6575,1.6572,1.6572,297600000.0
2008-01-15 16:40:00,1.6572,1.6576,1.657,1.6572,988999988.0
2008-01-15 16:41:00,1.6572,1.6574,1.6571,1.6573,1012000000.0
2008-01-15 16:42:00,1.6573,1.6574,1.657,1.6571,761200002.0
2008-01-15 16:43:00,1.65705,1.6572,1.6568,1.6572,919099997.0
2008-01-15 16:44:00,1.6572,1.6576,1.6571,1.6573,604300000.0
2008-01-15 16:45:00,1.6573,1.6574,1.6573,1.6573,620800000.0
2008-01-15 16:46:00,1.6573,1.6573,1.6568,1.6569,825699999.0
2008-01-15 16:47:00,1.6569,1.6569,1.6565,1.6569,748200000.0
2008-01-15 16:48:00,1.6569,1.6569,1.6563,1.6566,283600000.0
2008-01-15 16:49:00,1.6566,1.6571,1.6566,1.6571,372200000.0
2008-01-15 16:50:00,1.6571,1.6575,1.657,1.6574,388000000.0
2008-01-15 16:51:00,1.6574,1.6577,1.6573,1.6575,710099999.0
2008-01-15 16:52:00,1.6575,1.6579,1.6574,1.6578,501600000.0
2008-01-15 16:53:00,1.6578,1.6578,1.6573,1.6575,877799995.0
2008-01-15 16:54:00,1.6575,1.6575,1.6568,1.657,1166099996.0
2008-01-15 16:55:00,1.6571,1.6577,1.657,1.6574,1051199996.0
2008-01-15 16:56:00,1.6574,1.6577,1.657,1.65705,831899999.0
2008-01-15 16:57:00,1.657,1.6578,1.6569,1.6576,624500000.0
2008-01-15 16:58:00,1.6576,1.6579,1.6575,1.6576,545800000.0
2008-01-15 16:59:00,1.6576,1.6576,1.6571,1.6572,308800000.0
2008-01-15 17:00:00,1.6572,1.6577,1.6569,1.65695,584200000.0
2008-01-15 17:01:00,1.6569,1.6573,1.6569,1.6569,943399996.0
2008-01-15 17:02:00,1.6569,1.6574,1.6562,1.6568,678400000.0
2008-01-15 17:03:00,1.6567,1.657,1.6566,1.6568,1060100000.0
2008-01-15 17:04:00,1.6568,1.6569,1.6566,1.6568,982499997.0
2008-01-15 17:05:00,1.6569,1.6571,1.6568,1.6569,535499997.0
2008-01-15 17:06:00,1.6568,1.657,1.6566,1.6569,394400000.0
2008-01-15 17:07:00,1.6569,1.657,1.6563,1.6565,191600000.0
2008-01-15 17:08:00,1.6565,1.6568,1.6561,1.6565,208800000.0
2008-01-15 17:09:00,1.6565,1.657,1.6563,1.6569,315000000.0
2008-01-15 17:10:00,1.6569,1.6572,1.6566,1.6569,534500000.0
2008-01-15 17:11:00,1.6569,1.6572,1.6566,1.6567,620900000.0
2008-01-15 17:12:00,1.6567,1.6573,1.6565,1.6571,718800000.0
2008-01-15 17:13:00,1.6571,1.6574,1.6571,1.6574,819800000.0
2008-01-15 17:14:00,1.6574,1.6581,1.6573,1.658,328000000.0
2008-01-15 17:15:00,1.658,1.6583,1.6578,1.6579,728400000.0
2008-01-15 17:16:00,1.6579,1.6581,1.65735,1.6577,783100000.0
2008-01-15 17:17:00,1.6577,1.6588,1.6577,1.6587,521800000.0
2008-01-15 17:18:00,1.6586,1.66,1.6586,1.6598,258400000.0
2008-01-15 17:19:00,1.6598,1.6615,1.6596,1.66135,597999999.0
2008-01-15 17:20:00,1.6614,1.6615,1.6607,1.6612,1107299996.0
2008-01-15 17:21:00,1.6612,1.66185,1.6611,1.6616,1038099994.0
2008-01-15 17:22:00,1.6616,1.6621,1.6614,1.6617,869299996.0
2008-01-15 17:23:00,1.6617,1.662,1.6611,1.66145,1045399994.0
2008-01-15 17:24:00,1.66145,1.662,1.6613,1.6616,1047200000.0
2008-01-15 17:25:00,1.66155,1.6623,1.6615,1.6621,968000000.0
2008-01-15 17:26:00,1.6621,1.6621,1.6615,1.6617,512800000.0
2008-01-15 17:27:00,1.6617,1.6622,1.6615,1.6622,687200000.0
2008-01-15 17:28:00,1.6623,1.6629,1.6618,1.6626,1095099999.0
2008-01-15 17:29:00,1.6626,1.6631,1.6624,1.6625,774400000.0
2008-01-15 17:30:00,1.6625,1.6637,1.6625,1.6636,652800000.0
2008-01-15 17:31:00,1.6636,1.6639,1.6632,1.6634,822299999.0
2008-01-15 17:32:00,1.6634,1.6634,1.6624,1.6629,997399998.0
2008-01-15 17:33:00,1.6629,1.6631,1.6626,1.6629,569300000.0
2008-01-15 17:34:00,1.6629,1.663,1.6623,1.6627,655599999.0
2008-01-15 17:35:00,1.6628,1.663,1.6624,1.6628,665299997.0
2008-01-15 17:36:00,1.6628,1.66355,1.6626,1.66335,610400000.0
2008-01-15 17:37:00,1.66335,1.6636,1.6629,1.6636,888799999.0
2008-01-15 17:38:00,1.6635,1.6641,1.6635,1.6636,692800000.0
2008-01-15 17:39:00,1.6636,1.665,1.6634,1.6648,719500000.0
2008-01-15 17:40:00,1.6649,1.6651,1.6641,1.6646,1434299989.0
2008-01-15 17:41:00,1.6646,1.66655,1.6645,1.6657,1203799995.0
2008-01-15 17:42:00,1.66575,1.66815,1.6657,1.6677,980600000.0
2008-01-15 17:43:00,1.6677,1.6678,1.6669,1.667,1193999994.0
2008-01-15 17:44:00,1.667,1.6672,1.6664,1.6672,1354499992.0
2008-01-15 17:45:00,1.6673,1.6689,1.6669,1.6687,1163899997.0
2008-01-15 17:46:00,1.6686,1.6691,1.6677,1.668,1175999995.0
2008-01-15 17:47:00,1.668,1.6681,1.66695,1.6671,838800000.0
2008-01-15 17:48:00,1.6671,1.6679,1.667,1.6676,787800000.0
2008-01-15 17:49:00,1.6674,1.6682,1.6662,1.66675,1152899998.0
2008-01-15 17:50:00,1.66675,1.6682,1.6667,1.6682,759200000.0
2008-01-15 17:51:00,1.66815,1.6694,1.6673,1.6675,1063000000.0
2008-01-15 17:52:00,1.6675,1.6675,1.6666,1.6666,1147899989.0
2008-01-15 17:53:00,1.6666,1.667,1.6663,1.6668,854400000.0
2008-01-15 17:54:00,1.6668,1.6668,1.6661,1.6662,1097199994.0
2008-01-15 17:55:00,1.6662,1.6668,1.6661,1.6668,1015999994.0
2008-01-15 17:56:00,1.6668,1.6668,1.6661,1.6664,811199998.0
2008-01-15 17:57:00,1.6664,1.6666,1.6654,1.6657,614600000.0
2008-01-15 17:58:00,1.6657,1.666,1.6656,1.66595,515200000.0
2008-01-15 17:59:00,1.6659,1.6662,1.6654,1.6656,678400000.0
2008-01-15 18:00:00,1.6656,1.6659,1.6653,1.6659,1130200000.0
2008-01-15 18:01:00,1.6658,1.6663,1.6657,1.6659,783600000.0
2008-01-15 18:02:00,1.6659,1.6662,1.6658,1.6662,921600000.0
2008-01-15 18:03:00,1.6662,1.6662,1.6657,1.6659,1036700000.0
2008-01-15 18:04:00,1.6659,1.6667,1.6659,1.6664,1538500018.0
2008-01-15 18:05:00,1.6664,1.6665,1.6659,1.6661,783400000.0
2008-01-15 18:06:00,1.6661,1.6664,1.666,1.6664,624800000.0
2008-01-15 18:07:00,1.6664,1.6673,1.6664,1.6673,875200000.0
2008-01-15 18:08:00,1.6673,1.6673,1.6667,1.6667,1036800003.0
2008-01-15 18:09:00,1.66665,1.6679,1.6666,1.6679,982200003.0
2008-01-15 18:10:00,1.6679,1.668,1.6667,1.6669,1284200005.0
2008-01-15 18:11:00,1.667,1.6671,1.66615,1.6663,1087100010.0
2008-01-15 18:12:00,1.6663,1.667,1.6661,1.6662,960500000.0
2008-01-15 18:13:00,1.6662,1.6665,1.6659,1.66595,1165200005.0
2008-01-15 18:14:00,1.666,1.6662,1.6655,1.666,910400003.0
2008-01-15 18:15:00,1.6661,1.6664,1.6658,1.666,739200000.0
2008-01-15 18:16:00,1.666,1.6664,1.6659,1.6661,888000000.0
2008-01-15 18:17:00,1.6661,1.6665,1.666,1.6664,667100000.0
2008-01-15 18:18:00,1.6664,1.6668,1.6664,1.6665,650800000.0
2008-01-15 18:19:00,1.6665,1.6665,1.6661,1.6663,1033900009.0
2008-01-15 18:20:00,1.66635,1.6668,1.6662,1.6664,889100002.0
2008-01-15 18:21:00,1.6664,1.6666,1.6661,1.6666,963500006.0
2008-01-15 18:22:00,1.6666,1.6669,1.6666,1.6668,563200000.0
2008-01-15 18:23:00,1.6668,1.6673,1.6666,1.6672,854400000.0
2008-01-15 18:24:00,1.6672,1.6686,1.6672,1.668,994400000.0
2008-01-15 18:25:00,1.668,1.6684,1.66725,1.6675,1252900005.0
2008-01-15 18:26:00,1.6674,1.6691,1.6674,1.66805,1257700008.0
2008-01-15 18:27:00,1.66795,1.6687,1.6676,1.6676,1107299996.0
2008-01-15 18:28:00,1.6676,1.6679,1.667,1.6678,1715599992.0
2008-01-15 18:29:00,1.6678,1.6684,1.66735,1.6684,1136500000.0
2008-01-15 18:30:00,1.6684,1.669,1.6684,1.6686,947700000.0
2008-01-15 18:31:00,1.6686,1.6691,1.6685,1.6688,957200000.0
2008-01-15 18:32:00,1.6688,1.6694,1.6687,1.669,971700000.0
2008-01-15 18:33:00,1.669,1.6697,1.669,1.6692,695200000.0
2008-01-15 18:34:00,1.6692,1.6699,1.6688,1.6695,1039499999.0
2008-01-15 18:35:00,1.6695,1.6705,1.6688,1.6701,932799999.0
2008-01-15 18:36:00,1.6701,1.6705,1.6693,1.6702,1172800000.0
2008-01-15 18:37:00,1.6704,1.6714,1.6701,1.6709,1083100000.0
2008-01-15 18:38:00,1.6709,1.6712,1.6706,1.6708,1098400000.0
2008-01-15 18:39:00,1.6707,1.6707,1.6699,1.6704,979400000.0
2008-01-15 18:40:00,1.6704,1.6706,1.6701,1.6701,998399998.0
2008-01-15 18:41:00,1.6701,1.6705,1.66995,1.6701,854100000.0
2008-01-15 18:42:00,1.6701,1.6707,1.6701,1.6704,589600000.0
2008-01-15 18:43:00,1.6704,1.6708,1.6701,1.6706,1374900022.0
2008-01-15 18:44:00,1.6707,1.6709,1.6705,1.6709,805200000.0
2008-01-15 18:45:00,1.6709,1.6709,1.6703,1.6703,660200000.0
2008-01-15 18:46:00,1.6703,1.6707,1.66985,1.6699,748999997.0
2008-01-15 18:47:00,1.6699,1.671,1.6698,1.671,853100003.0
2008-01-15 18:48:00,1.67105,1.6717,1.6709,1.6712,937900002.0
2008-01-15 18:49:00,1.6712,1.6717,1.6712,1.6714,844700001.0
2008-01-15 18:50:00,1.6714,1.6716,1.671,1.6716,893900001.0
2008-01-15 18:51:00,1.6716,1.6723,1.6716,1.6722,931200000.0
2008-01-15 18:52:00,1.67225,1.67395,1.6722,1.6733,1061600000.0
2008-01-15 18:53:00,1.6733,1.6737,1.6727,1.6728,1272000004.0
2008-01-15 18:54:00,1.6727,1.6731,1.6725,1.673,982500000.0
2008-01-15 18:55:00,1.673,1.6731,1.6722,1.6722,1763900003.0
2008-01-15 18:56:00,1.6722,1.6726,1.67205,1.6724,1654200003.0
2008-01-15 18:57:00,1.6724,1.6726,1.6722,1.6723,1065500008.0
2008-01-15 18:58:00,1.6723,1.6729,1.6722,1.6727,908000000.0
2008-01-15 18:59:00,1.6727,1.6728,1.6722,1.6722,893600000.0
2008-01-15 19:00:00,1.6722,1.6727,1.672,1.6724,615600001.0
2008-01-15 19:01:00,1.6724,1.673,1.6723,1.6728,1087799996.0
2008-01-15 19:02:00,1.6728,1.6735,1.6728,1.6734,724100000.0
2008-01-15 19:03:00,1.6734,1.6737,1.6722,1.6723,1350500005.0
2008-01-15 19:04:00,1.6723,1.6729,1.6719,1.6728,1163700003.0
2008-01-15 19:05:00,1.6728,1.673,1.6722,1.6726,781700005.0
2008-01-15 19:06:00,1.6725,1.6726,1.67205,1.6724,607600000.0
2008-01-15 19:07:00,1.67235,1.6726,1.67215,1.67215,272400000.0
2008-01-15 19:08:00,1.67215,1.67225,1.67165,1.6721,527800001.0
2008-01-15 19:09:00,1.672,1.67205,1.67145,1.67165,542400000.0
2008-01-15 19:10:00,1.67165,1.672,1.67115,1.67115,722200000.0
2008-01-15 19:11:00,1.67115,1.67145,1.67075,1.67125,629400000.0
2008-01-15 19:12:00,1.6712,1.67135,1.67035,1.67075,549100000.0
2008-01-15 19:13:00,1.67075,1.67105,1.6707,1.67085,432100000.0
2008-01-15 19:14:00,1.67095,1.67115,1.67035,1.6704,513699999.0
2008-01-15 19:15:00,1.67035,1.6706,1.67015,1.67045,393700000.0
2008-01-15 19:16:00,1.67035,1.67075,1.67035,1.6706,205499999.0
2008-01-15 19:17:00,1.67055,1.67095,1.67035,1.67095,450700000.0
2008-01-15 19:18:00,1.6709,1.671,1.6704,1.6704,766600000.0
2008-01-15 19:19:00,1.6705,1.6706,1.6702,1.6704,915000003.0
2008-01-15 19:20:00,1.6704,1.6709,1.6702,1.6707,1025300000.0
2008-01-15 19:21:00,1.6708,1.6713,1.6708,1.6713,1084800000.0
2008-01-15 19:22:00,1.6713,1.6715,1.6705,1.671,749099999.0
2008-01-15 19:23:00,1.671,1.6715,1.671,1.6713,555200000.0
2008-01-15 19:24:00,1.6714,1.6715,1.6707,1.6708,899200001.0
2008-01-15 19:25:00,1.6709,1.6711,1.6707,1.671,800700004.0
2008-01-15 19:26:00,1.671,1.6715,1.6708,1.6708,557499999.0
2008-01-15 19:27:00,1.6709,1.6709,1.6706,1.6709,553500000.0
2008-01-15 19:28:00,1.6708,1.6711,1.6708,1.6711,582100000.0
2008-01-15 19:29:00,1.6711,1.6711,1.6708,1.6708,360800000.0
2008-01-15 19:30:00,1.6708,1.6712,1.6708,1.6711,427100000.0
2008-01-15 19:31:00,1.6711,1.6716,1.6711,1.6716,382300000.0
2008-01-15 19:32:00,1.6716,1.6718,1.6713,1.6715,795900000.0
2008-01-15 19:33:00,1.6715,1.6717,1.6711,1.6711,605799995.0
2008-01-15 19:34:00,1.6712,1.6715,1.6711,1.6713,950000003.0
2008-01-15 19:35:00,1.6713,1.6717,1.6713,1.6716,341600000.0
2008-01-15 19:36:00,1.6716,1.6718,1.67145,1.67145,387800001.0
2008-01-15 19:37:00,1.6715,1.6715,1.6704,1.6705,792899999.0
2008-01-15 19:38:00,1.6705,1.6713,1.6704,1.6713,688000000.0
2008-01-15 19:39:00,1.6712,1.6714,1.6711,1.67115,475600000.0
2008-01-15 19:40:00,1.67115,1.6717,1.67115,1.6715,662500004.0
2008-01-15 19:41:00,1.6715,1.6717,1.67065,1.671,620100002.0
2008-01-15 19:42:00,1.671,1.6711,1.6709,1.6709,216600000.0
2008-01-15 19:43:00,1.671,1.6716,1.6709,1.6714,584000000.0
2008-01-15 19:44:00,1.6714,1.6718,1.6714,1.6717,351900000.0
2008-01-15 19:45:00,1.6718,1.6723,1.6717,1.672,647300000.0
2008-01-15 19:46:00,1.672,1.672,1.6716,1.6717,633300000.0
2008-01-15 19:47:00,1.6717,1.6718,1.6709,1.6712,539200000.0
2008-01-15 19:48:00,1.6712,1.6714,1.671,1.6711,531200000.0
2008-01-15 19:49:00,1.6711,1.6711,1.6708,1.671,483700001.0
2008-01-15 19:50:00,1.671,1.6712,1.6705,1.6711,686400000.0
2008-01-15 19:51:00,1.6711,1.6712,1.6709,1.6711,395500000.0
2008-01-15 19:52:00,1.6712,1.6714,1.6708,1.6709,647400001.0
2008-01-15 19:53:00,1.6709,1.6713,1.6708,1.6712,647100001.0
2008-01-15 19:54:00,1.6712,1.6714,1.6712,1.6713,615200000.0
2008-01-15 19:55:00,1.6713,1.6714,1.6708,1.6714,811299998.0
2008-01-15 19:56:00,1.6715,1.6716,1.6712,1.6712,661000001.0
2008-01-15 19:57:00,1.6712,1.6715,1.6712,1.6714,473500001.0
2008-01-15 19:58:00,1.6714,1.6716,1.6712,1.6714,791800000.0
2008-01-15 19:59:00,1.6715,1.6715,1.6708,1.6709,624500004.0
2008-01-15 20:00:00,1.6709,1.6709,1.6704,1.6708,432699999.0
2008-01-15 20:01:00,1.6708,1.6708,1.6702,1.6704,521800000.0
2008-01-15 20:02:00,1.6704,1.6706,1.6701,1.6703,472000000.0
2008-01-15 20:03:00,1.6703,1.6709,1.6702,1.6705,750400000.0
2008-01-15 20:04:00,1.6706,1.6706,1.6704,1.6704,419200000.0
2008-01-15 20:05:00,1.6704,1.6707,1.6698,1.6702,528800002.0
2008-01-15 20:06:00,1.6702,1.6702,1.6699,1.6701,551600002.0
2008-01-15 20:07:00,1.6701,1.6701,1.67,1.67,357600000.0
2008-01-15 20:08:00,1.67,1.6701,1.6694,1.6694,898400000.0
2008-01-15 20:09:00,1.6695,1.6702,1.6694,1.6702,479900000.0
2008-01-15 20:10:00,1.6701,1.67065,1.66995,1.67065,543400001.0
2008-01-15 20:11:00,1.67065,1.6707,1.67,1.6702,526900000.0
2008-01-15 20:12:00,1.6702,1.6703,1.6696,1.66975,547500000.0
2008-01-15 20:13:00,1.66975,1.6703,1.6697,1.6701,656500007.0
2008-01-15 20:14:00,1.6701,1.6701,1.6694,1.6694,753100001.0
2008-01-15 20:15:00,1.6694,1.67,1.6694,1.6698,628000000.0
2008-01-15 20:16:00,1.6698,1.6703,1.6697,1.67,1059200012.0
2008-01-15 20:17:00,1.67,1.67,1.6692,1.6693,758699998.0
2008-01-15 20:18:00,1.6693,1.6693,1.6684,1.6685,434400000.0
2008-01-15 20:19:00,1.6685,1.6687,1.6683,1.6684,537600000.0
2008-01-15 20:20:00,1.6684,1.6686,1.6681,1.6683,1038800006.0
2008-01-15 20:21:00,1.6683,1.6686,1.6678,1.6686,989800003.0
2008-01-15 20:22:00,1.66865,1.6687,1.6684,1.6686,804800000.0
2008-01-15 20:23:00,1.6686,1.6689,1.6685,1.6686,620300000.0
2008-01-15 20:24:00,1.6686,1.6686,1.668,1.6684,729300000.0
2008-01-15 20:25:00,1.6684,1.6688,1.6683,1.6685,483200000.0
2008-01-15 20:26:00,1.6685,1.6687,1.6683,1.6685,263400000.0
2008-01-15 20:27:00,1.6685,1.6685,1.6676,1.668,312100000.0
2008-01-15 20:28:00,1.6678,1.6683,1.6677,1.668,411900000.0
2008-01-15 20:29:00,1.668,1.6682,1.6677,1.6677,371300000.0
2008-01-15 20:30:00,1.6677,1.6682,1.6677,1.6679,254000000.0
2008-01-15 20:31:00,1.6679,1.6683,1.6679,1.6682,226800000.0
2008-01-15 20:32:00,1.6682,1.6685,1.6678,1.6683,571500000.0
2008-01-15 20:33:00,1.6683,1.6683,1.668,1.66805,200800000.0
2008-01-15 20:34:00,1.6681,1.6684,1.66785,1.6681,476499998.0
2008-01-15 20:35:00,1.668,1.6682,1.6678,1.6679,179600000.0
2008-01-15 20:36:00,1.6678,1.6681,1.6678,1.6681,76800000.0
2008-01-15 20:37:00,1.6681,1.6682,1.6676,1.6681,257100000.0
2008-01-15 20:38:00,1.6681,1.6681,1.6677,1.6679,207699999.0
2008-01-15 20:39:00,1.6679,1.6679,1.6677,1.6678,439000000.0
2008-01-15 20:40:00,1.6678,1.668,1.6677,1.6678,271700000.0
2008-01-15 20:41:00,1.6678,1.668,1.6677,1.6678,501000000.0
2008-01-15 20:42:00,1.6678,1.6678,1.6675,1.6676,635300000.0
2008-01-15 20:43:00,1.6676,1.668,1.6676,1.6679,700500000.0
2008-01-15 20:44:00,1.6679,1.6681,1.6677,1.6678,652200000.0
2008-01-15 20:45:00,1.6678,1.668,1.6676,1.6677,1215200000.0
2008-01-15 20:46:00,1.6677,1.6681,1.6676,1.6679,821500003.0
2008-01-15 20:47:00,1.6679,1.6682,1.6678,1.668,387700000.0
2008-01-15 20:48:00,1.668,1.6682,1.6678,1.6681,913900001.0
2008-01-15 20:49:00,1.6681,1.6681,1.6678,1.668,650899989.0
2008-01-15 20:50:00,1.668,1.6682,1.6678,1.6678,724299998.0
2008-01-15 20:51:00,1.6678,1.668,1.6677,1.6677,579400001.0
2008-01-15 20:52:00,1.6678,1.668,1.6675,1.6678,638900000.0
2008-01-15 20:53:00,1.6678,1.6682,1.6677,1.6682,690399999.0
2008-01-15 20:54:00,1.6682,1.6689,1.6682,1.6689,762700001.0
2008-01-15 20:55:00,1.6689,1.6689,1.6685,1.6686,485600000.0
2008-01-15 20:56:00,1.6686,1.6689,1.6683,1.6683,608800000.0
2008-01-15 20:57:00,1.6683,1.6685,1.668,1.6685,440500000.0
2008-01-15 20:58:00,1.6685,1.6686,1.6683,1.6686,226400000.0
2008-01-15 20:59:00,1.6684,1.6685,1.6681,1.6682,655700000.0
2008-01-15 21:00:00,1.6682,1.6683,1.6677,1.6679,457700000.0
2008-01-15 21:01:00,1.6679,1.6681,1.6678,1.6679,546599998.0
2008-01-15 21:02:00,1.6679,1.668,1.6677,1.6678,405799999.0
2008-01-15 21:03:00,1.6678,1.6679,1.6672,1.6674,484399998.0
2008-01-15 21:04:00,1.6674,1.6675,1.6673,1.6674,375200000.0
2008-01-15 21:05:00,1.6674,1.6678,1.6674,1.6676,553600000.0
2008-01-15 21:06:00,1.6676,1.6677,1.6675,1.66755,775500001.0
2008-01-15 21:07:00,1.6676,1.6676,1.6671,1.6672,901800010.0
2008-01-15 21:08:00,1.6672,1.6672,1.6665,1.6669,952000001.0
2008-01-15 21:09:00,1.6669,1.6671,1.6667,1.6669,871200000.0
2008-01-15 21:10:00,1.667,1.6672,1.6667,1.6669,758800003.0
2008-01-15 21:11:00,1.6668,1.6672,1.6668,1.6669,346100000.0
2008-01-15 21:12:00,1.667,1.6672,1.6668,1.667,488800000.0
2008-01-15 21:13:00,1.667,1.6673,1.6666,1.6668,709500001.0
2008-01-15 21:14:00,1.6668,1.6673,1.6668,1.6672,252000000.0
2008-01-15 21:15:00,1.6672,1.6673,1.66685,1.6672,254400000.0
2008-01-15 21:16:00,1.6672,1.6674,1.6671,1.6672,247800000.0
2008-01-15 21:17:00,1.6672,1.6677,1.6671,1.6673,429200000.0
2008-01-15 21:18:00,1.6673,1.6677,1.6671,1.6676,180000000.0
2008-01-15 21:19:00,1.6676,1.6676,1.6674,1.6675,156000000.0
2008-01-15 21:20:00,1.6675,1.6676,1.667,1.6671,197400000.0
2008-01-15 21:21:00,1.6671,1.6671,1.667,1.667,103200000.0
2008-01-15 21:22:00,1.667,1.6671,1.6668,1.6669,168800000.0
2008-01-15 21:23:00,1.667,1.6672,1.6668,1.6669,252800000.0
2008-01-15 21:24:00,1.6669,1.6672,1.6669,1.667,66400000.0
2008-01-15 21:25:00,1.667,1.667,1.6667,1.6667,42400000.0
2008-01-15 21:26:00,1.6667,1.6674,1.6667,1.6673,114400000.0
2008-01-15 21:27:00,1.6673,1.6676,1.6671,1.6676,359700000.0
2008-01-15 21:28:00,1.6676,1.6679,1.6674,1.6675,253300000.0
2008-01-15 21:29:00,1.6675,1.6677,1.6675,1.6677,117600000.0
2008-01-15 21:30:00,1.6677,1.6678,1.6675,1.6677,60800000.0
2008-01-15 21:31:00,1.6677,1.6677,1.6674,1.6676,235800000.0
2008-01-15 21:32:00,1.6675,1.6679,1.6674,1.66775,125600000.0
2008-01-15 21:33:00,1.66775,1.6678,1.6676,1.6678,144800000.0
2008-01-15 21:34:00,1.6678,1.6678,1.66775,1.66775,77600000.0
2008-01-15 21:35:00,1.66775,1.668,1.6673,1.6679,700000000.0
2008-01-15 21:36:00,1.6679,1.6686,1.6679,1.6686,649800002.0
2008-01-15 21:37:00,1.6686,1.6686,1.6683,1.6686,1101500000.0
2008-01-15 21:38:00,1.6686,1.6688,1.6683,1.6687,1070400000.0
2008-01-15 21:39:00,1.6687,1.6693,1.6687,1.6689,610099999.0
2008-01-15 21:40:00,1.66885,1.6692,1.66845,1.6688,940599997.0
2008-01-15 21:41:00,1.6688,1.669,1.6683,1.6685,1024000003.0
2008-01-15 21:42:00,1.6685,1.6688,1.6684,1.6684,476800000.0
2008-01-15 21:43:00,1.6684,1.6688,1.6684,1.6685,585000000.0
2008-01-15 21:44:00,1.6685,1.6687,1.6684,1.6686,887100000.0
2008-01-15 21:45:00,1.6686,1.6694,1.6686,1.669,694300000.0
2008-01-15 21:46:00,1.669,1.6694,1.669,1.6693,726900000.0
2008-01-15 21:47:00,1.6693,1.6694,1.66915,1.6692,338800000.0
2008-01-15 21:48:00,1.6692,1.6692,1.6688,1.6688,509800000.0
2008-01-15 21:49:00,1.6688,1.6694,1.6688,1.6692,943100007.0
2008-01-15 21:50:00,1.6692,1.6694,1.669,1.6693,832299999.0
2008-01-15 21:51:00,1.6693,1.6695,1.6689,1.6692,743300000.0
2008-01-15 21:52:00,1.6692,1.6695,1.6692,1.6693,622400000.0
2008-01-15 21:53:00,1.6693,1.6701,1.6692,1.6701,674400000.0
2008-01-15 21:54:00,1.6701,1.6707,1.6699,1.6706,862300000.0
2008-01-15 21:55:00,1.6706,1.6711,1.6704,1.6704,739799995.0
2008-01-15 21:56:00,1.6704,1.6709,1.6703,1.6709,882800002.0
2008-01-15 21:57:00,1.6709,1.6711,1.6707,1.6708,734200004.0
2008-01-15 21:58:00,1.6708,1.6709,1.6706,1.6709,597800005.0
2008-01-15 21:59:00,1.6708,1.6712,1.6708,1.6709,905799999.0
2008-01-15 22:00:00,1.6708,1.6716,1.6708,1.6715,590000000.0
2008-01-15 22:01:00,1.6715,1.6723,1.6713,1.6723,1062900003.0
2008-01-15 22:02:00,1.6724,1.6731,1.6723,1.673,997800006.0
2008-01-15 22:03:00,1.6732,1.6736,1.6729,1.6732,949500001.0
2008-01-15 22:04:00,1.6733,1.675,1.6732,1.6743,976700000.0
2008-01-15 22:05:00,1.6743,1.6746,1.6738,1.674,831500001.0
2008-01-15 22:06:00,1.6739,1.6741,1.6737,1.6738,678400000.0
2008-01-15 22:07:00,1.6738,1.6741,1.6735,1.6739,892200006.0
2008-01-15 22:08:00,1.6738,1.6747,1.6736,1.6747,1142400011.0
2008-01-15 22:09:00,1.6747,1.6748,1.6738,1.6743,821200005.0
2008-01-15 22:10:00,1.6742,1.6751,1.674,1.6751,888400000.0
2008-01-15 22:11:00,1.6751,1.6763,1.675,1.6756,740600000.0
2008-01-15 22:12:00,1.6756,1.6758,1.67505,1.6754,1139900002.0
2008-01-15 22:13:00,1.6753,1.6753,1.6744,1.6752,924000003.0
2008-01-15 22:14:00,1.6752,1.6753,1.6746,1.6747,645700000.0
2008-01-15 22:15:00,1.6747,1.6751,1.6746,1.6746,681400000.0
2008-01-15 22:16:00,1.6746,1.6746,1.6739,1.6741,461200000.0
2008-01-15 22:17:00,1.6741,1.6743,1.6737,1.6737,891200001.0
2008-01-15 22:18:00,1.6738,1.6744,1.6737,1.6739,867400000.0
2008-01-15 22:19:00,1.6739,1.6746,1.6738,1.6742,920900011.0
2008-01-15 22:20:00,1.6742,1.6744,1.6736,1.6742,814300001.0
2008-01-15 22:21:00,1.6742,1.6742,1.67345,1.6737,1089500002.0
2008-01-15 22:22:00,1.6738,1.6739,1.6736,1.6737,833900000.0
2008-01-15 22:23:00,1.6737,1.67445,1.6736,1.67445,670799999.0
2008-01-15 22:24:00,1.67445,1.6746,1.6741,1.6745,629300000.0
2008-01-15 22:25:00,1.6745,1.6745,1.67405,1.6741,228900000.0
2008-01-15 22:26:00,1.6741,1.6743,1.674,1.6742,535900000.0
2008-01-15 22:27:00,1.6743,1.6743,1.6734,1.67355,412200000.0
2008-01-15 22:28:00,1.67355,1.67365,1.67315,1.6735,221200000.0
2008-01-15 22:29:00,1.6735,1.6735,1.67295,1.6731,95900000.0
2008-01-15 22:30:00,1.67315,1.6736,1.67275,1.6729,81200000.0
2008-01-15 22:31:00,1.6729,1.6731,1.67275,1.67285,42700000.0
2008-01-15 22:32:00,1.67275,1.67295,1.67265,1.67265,246100000.0
2008-01-15 22:33:00,1.67275,1.67305,1.67275,1.67295,137200000.0
2008-01-15 22:34:00,1.67295,1.67305,1.67245,1.6725,185600000.0
2008-01-15 22:35:00,1.67245,1.6725,1.67195,1.6721,147500000.0
2008-01-15 22:36:00,1.6721,1.6723,1.67115,1.67135,394800000.0
2008-01-15 22:37:00,1.67115,1.67115,1.67055,1.6707,275500000.0
2008-01-15 22:38:00,1.6707,1.6716,1.6706,1.6716,809400004.0
2008-01-15 22:39:00,1.6716,1.6721,1.6714,1.6721,344800000.0
2008-01-15 22:40:00,1.6721,1.673,1.6721,1.6729,392800000.0
2008-01-15 22:41:00,1.6729,1.6734,1.67215,1.6733,760500000.0
2008-01-15 22:42:00,1.6734,1.6737,1.6728,1.6729,727500001.0
2008-01-15 22:43:00,1.6729,1.6734,1.6727,1.6732,366400000.0
2008-01-15 22:44:00,1.6732,1.6735,1.6729,1.6729,563000000.0
2008-01-15 22:45:00,1.6729,1.6737,1.6729,1.6733,428800000.0
2008-01-15 22:46:00,1.6733,1.6734,1.6729,1.673,457400002.0
2008-01-15 22:47:00,1.6729,1.6733,1.6728,1.6729,579700000.0
2008-01-15 22:48:00,1.6729,1.6732,1.6729,1.6731,436800000.0
2008-01-15 22:49:00,1.6731,1.6731,1.6729,1.673,403200000.0
2008-01-15 22:50:00,1.673,1.6731,1.673,1.6731,241600000.0
2008-01-15 22:51:00,1.6731,1.6736,1.6727,1.6735,479200000.0
2008-01-15 22:52:00,1.6735,1.6744,1.6735,1.6742,429600000.0
2008-01-15 22:53:00,1.6742,1.6744,1.6739,1.6743,242100000.0
2008-01-15 22:54:00,1.6742,1.6744,1.6739,1.6743,275000000.0
2008-01-15 22:55:00,1.6743,1.6746,1.6739,1.6745,429800000.0
2008-01-15 22:56:00,1.6745,1.675,1.6744,1.6748,639199999.0
2008-01-15 22:57:00,1.6748,1.6748,1.6738,1.6741,644600000.0
2008-01-15 22:58:00,1.6741,1.6744,1.67395,1.6742,701200000.0
2008-01-15 22:59:00,1.6742,1.6744,1.67365,1.6743,763200000.0
2008-01-15 23:00:00,1.6746,1.6748,1.6742,1.6746,401400000.0
2008-01-15 23:01:00,1.6743,1.6746,1.6741,1.6741,60800000.0
2008-01-15 23:02:00,1.67415,1.67615,1.67405,1.67615,169800000.0
2008-01-15 23:03:00,1.67615,1.6788,1.67595,1.6788,338600000.0
2008-01-15 23:04:00,1.6787,1.6799,1.677,1.6782,181400000.0
2008-01-15 23:05:00,1.6784,1.67965,1.67775,1.67945,250100000.0
2008-01-15 23:06:00,1.67945,1.67945,1.67785,1.6784,134300000.0
2008-01-15 23:07:00,1.67835,1.67915,1.67785,1.67795,443000000.0
2008-01-15 23:08:00,1.67795,1.67805,1.67755,1.67775,320640000.0
2008-01-15 23:09:00,1.67775,1.67785,1.6768,1.6769,442980000.0
2008-01-15 23:10:00,1.6769,1.6771,1.67655,1.67685,357460000.0
2008-01-15 23:11:00,1.67685,1.67695,1.676,1.6761,209720000.0
2008-01-15 23:12:00,1.6761,1.6765,1.6757,1.6762,419060000.0
2008-01-15 23:13:00,1.6762,1.67695,1.6758,1.67625,425959997.0
2008-01-15 23:14:00,1.67625,1.6764,1.6758,1.6761,238580000.0
2008-01-15 23:15:00,1.676,1.67685,1.6757,1.6762,285520000.0
2008-01-15 23:16:00,1.67625,1.6769,1.6762,1.6767,227200000.0
2008-01-15 23:17:00,1.67675,1.67685,1.6762,1.67685,127400000.0
2008-01-15 23:18:00,1.6768,1.67685,1.6762,1.6764,61400000.0
2008-01-15 23:19:00,1.6764,1.677,1.6764,1.6768,129280000.0
2008-01-15 23:20:00,1.6768,1.6771,1.6767,1.67685,154340000.0
2008-01-15 23:21:00,1.6768,1.6776,1.6768,1.6776,290280000.0
2008-01-15 23:22:00,1.6776,1.6789,1.6776,1.6782,307320000.0
2008-01-15 23:23:00,1.6782,1.6784,1.678,1.67825,362180000.0
2008-01-15 23:24:00,1.6782,1.6788,1.6782,1.6788,201980000.0
2008-01-15 23:25:00,1.6788,1.67885,1.6775,1.678,373760000.0
2008-01-15 23:26:00,1.678,1.6782,1.67755,1.6779,251820000.0
2008-01-15 23:27:00,1.6779,1.67825,1.6779,1.67825,167620000.0
2008-01-15 23:28:00,1.67825,1.67825,1.6774,1.6775,194600000.0
2008-01-15 23:29:00,1.6775,1.6779,1.6774,1.67765,137080000.0
2008-01-15 23:30:00,1.67765,1.6785,1.6775,1.6783,399300000.0
2008-01-15 23:31:00,1.6785,1.67865,1.67765,1.67795,325680000.0
2008-01-15 23:32:00,1.6779,1.6781,1.67775,1.6779,127900000.0
2008-01-15 23:33:00,1.6779,1.6782,1.6777,1.67785,285500000.0
2008-01-15 23:34:00,1.67785,1.67815,1.6773,1.6774,367440000.0
2008-01-15 23:35:00,1.6772,1.67795,1.6768,1.677,580760000.0
2008-01-15 23:36:00,1.6771,1.67765,1.6768,1.67755,522260000.0
2008-01-15 23:37:00,1.67755,1.67755,1.6771,1.6773,449600000.0
2008-01-15 23:38:00,1.6773,1.6777,1.6772,1.67765,143600000.0
2008-01-15 23:39:00,1.67765,1.67775,1.6775,1.6775,252780000.0
2008-01-15 23:40:00,1.6775,1.6776,1.67715,1.67735,631860000.0
2008-01-15 23:41:00,1.6773,1.6775,1.6773,1.6775,270440000.0
2008-01-15 23:42:00,1.6774,1.678,1.6772,1.678,749460000.0
2008-01-15 23:43:00,1.678,1.6799,1.6778,1.6797,369420000.0
2008-01-15 23:44:00,1.6797,1.68005,1.679,1.6794,214100000.0
2008-01-15 23:45:00,1.6794,1.68075,1.6791,1.6792,489340000.0
2008-01-15 23:46:00,1.6792,1.6797,1.6785,1.6786,273960000.0
2008-01-15 23:47:00,1.6786,1.6787,1.678,1.6781,456140001.0
2008-01-15 23:48:00,1.6783,1.6785,1.678,1.6785,151400000.0
2008-01-15 23:49:00,1.6785,1.6789,1.6785,1.6787,151580000.0
2008-01-15 23:50:00,1.6785,1.67905,1.6782,1.67865,334240000.0
2008-01-15 23:51:00,1.67865,1.6789,1.67855,1.67855,49100000.0
2008-01-15 23:52:00,1.67855,1.67915,1.6785,1.6785,97900000.0
2008-01-15 23:53:00,1.6787,1.6787,1.6785,1.67865,156040000.0
2008-01-15 23:54:00,1.67865,1.6794,1.6786,1.6794,159380000.0
2008-01-15 23:55:00,1.6794,1.6807,1.6792,1.6804,688000000.0
2008-01-15 23:56:00,1.6804,1.6804,1.6794,1.6796,271800000.0
2008-01-15 23:57:00,1.6796,1.6796,1.6788,1.679,200800003.0
2008-01-15 23:58:00,1.679,1.6808,1.679,1.6807,529200001.0
2008-01-15 23:59:00,1.6804,1.6805,1.6799,1.68,435100004.0
2008-01-16 00:00:00,1.6799,1.6814,1.6799,1.68,291200000.0
2008-01-16 00:01:00,1.68,1.685,1.6799,1.6847,560600000.0
2008-01-16 00:02:00,1.6846,1.6851,1.6828,1.6832,534300000.0
2008-01-16 00:03:00,1.6833,1.6833,1.6819,1.6822,568000000.0
2008-01-16 00:04:00,1.682,1.6825,1.6816,1.6819,545700000.0
2008-01-16 00:05:00,1.6818,1.6823,1.6814,1.6823,393700000.0
2008-01-16 00:06:00,1.6823,1.6823,1.6816,1.6816,596100000.0
2008-01-16 00:07:00,1.6816,1.6823,1.6805,1.6813,622300000.0
2008-01-16 00:08:00,1.68245,1.68265,1.6813,1.6819,572220000.0
2008-01-16 00:09:00,1.682,1.6822,1.6806,1.6816,783720000.0
2008-01-16 00:10:00,1.6816,1.6817,1.6801,1.6804,804100000.0
2008-01-16 00:11:00,1.6805,1.6809,1.68,1.6809,633680000.0
2008-01-16 00:12:00,1.681,1.6816,1.6801,1.6802,222000000.0
2008-01-16 00:13:00,1.6803,1.6813,1.6803,1.6807,351300000.0
2008-01-16 00:14:00,1.6807,1.681,1.6804,1.6808,199200000.0
2008-01-16 00:15:00,1.6808,1.6813,1.6808,1.6812,84700000.0
2008-01-16 00:16:00,1.6812,1.6822,1.681,1.682,283200000.0
2008-01-16 00:17:00,1.6819,1.6821,1.681,1.6812,240000000.0
2008-01-16 00:18:00,1.6812,1.6815,1.6807,1.6813,187200000.0
2008-01-16 00:19:00,1.6813,1.6815,1.6799,1.6803,237700000.0
2008-01-16 00:20:00,1.6803,1.6808,1.6802,1.6808,196500000.0
2008-01-16 00:21:00,1.6808,1.6808,1.6791,1.6794,366620000.0
2008-01-16 00:22:00,1.6797,1.67995,1.6791,1.6797,160900000.0
2008-01-16 00:23:00,1.6797,1.6802,1.6797,1.6799,34500000.0
2008-01-16 00:24:00,1.6799,1.6799,1.6792,1.6797,306500000.0
2008-01-16 00:25:00,1.6797,1.6803,1.6797,1.6803,283700000.0
2008-01-16 00:26:00,1.6803,1.6807,1.6792,1.6807,395800000.0
2008-01-16 00:27:00,1.6807,1.6808,1.6805,1.6805,288400000.0
2008-01-16 00:28:00,1.6804,1.6826,1.6804,1.682,416120000.0
2008-01-16 00:29:00,1.682,1.6821,1.6812,1.6813,59500000.0
2008-01-16 00:30:00,1.6813,1.68155,1.6812,1.6812,29500000.0
2008-01-16 00:31:00,1.6811,1.6815,1.6805,1.68055,31160000.0
2008-01-16 00:32:00,1.6805,1.681,1.6804,1.681,40860000.0
2008-01-16 00:33:00,1.681,1.6812,1.6804,1.6804,178960000.0
2008-01-16 00:34:00,1.6804,1.6806,1.68005,1.6804,258000000.0
2008-01-16 00:35:00,1.6804,1.6807,1.6797,1.6799,100100000.0
2008-01-16 00:36:00,1.6799,1.68,1.678,1.67865,72100000.0
2008-01-16 00:37:00,1.6787,1.6794,1.6786,1.67935,51720000.0
2008-01-16 00:38:00,1.6794,1.6794,1.67875,1.679,33520000.0
2008-01-16 00:39:00,1.679,1.6791,1.6789,1.6789,19840000.0
2008-01-16 00:40:00,1.6789,1.6791,1.6788,1.6788,18540000.0
2008-01-16 00:41:00,1.67895,1.67895,1.6786,1.6788,15880000.0
2008-01-16 00:42:00,1.6788,1.679,1.6787,1.6787,28700000.0
2008-01-16 00:43:00,1.6787,1.6794,1.6785,1.6794,61800000.0
2008-01-16 00:44:00,1.6794,1.6795,1.67895,1.6791,68340000.0
2008-01-16 00:45:00,1.6792,1.67925,1.6778,1.6782,181400000.0
2008-01-16 00:46:00,1.6782,1.6782,1.6774,1.6776,120020000.0
2008-01-16 00:47:00,1.6776,1.6788,1.6776,1.6786,79000000.0
2008-01-16 00:48:00,1.6786,1.6787,1.6785,1.6786,11520000.0
2008-01-16 00:49:00,1.6786,1.6786,1.6775,1.6775,27540000.0
2008-01-16 00:50:00,1.6775,1.6782,1.6766,1.6771,162660000.0
2008-01-16 00:51:00,1.6771,1.67745,1.6766,1.677,72340000.0
2008-01-16 00:52:00,1.677,1.6775,1.6767,1.6771,118980000.0
2008-01-16 00:53:00,1.6771,1.6771,1.6767,1.6767,64140000.0
2008-01-16 00:54:00,1.6767,1.6771,1.6762,1.6771,90800000.0
2008-01-16 00:55:00,1.6771,1.6776,1.6769,1.6775,75100000.0
2008-01-16 00:56:00,1.6775,1.6776,1.6766,1.6774,124200000.0
2008-01-16 00:57:00,1.6774,1.6774,1.6771,1.6772,13800000.0
2008-01-16 00:58:00,1.6772,1.6773,1.6758,1.6759,153700000.0
2008-01-16 00:59:00,1.676,1.6762,1.6759,1.6762,90100000.0
2008-01-16 01:00:00,1.6762,1.6771,1.6762,1.677,59500000.0
2008-01-16 01:01:00,1.677,1.6772,1.677,1.677,35000000.0
2008-01-16 01:02:00,1.6769,1.6773,1.6769,1.6772,38000000.0
2008-01-16 01:03:00,1.6773,1.6773,1.6769,1.6771,38700000.0
2008-01-16 01:04:00,1.677,1.6771,1.67645,1.6768,54400000.0
2008-01-16 01:05:00,1.6769,1.677,1.6768,1.677,38700000.0
2008-01-16 01:06:00,1.677,1.6773,1.6769,1.6772,42100000.0
2008-01-16 01:07:00,1.6772,1.6776,1.6767,1.6771,114900000.0
2008-01-16 01:08:00,1.6771,1.6773,1.6767,1.6771,54300000.0
2008-01-16 01:09:00,1.6771,1.6771,1.6767,1.6768,38600000.0
2008-01-16 01:10:00,1.6768,1.6769,1.6757,1.6768,153800000.0
2008-01-16 01:11:00,1.6768,1.6771,1.6766,1.6769,116200000.0
2008-01-16 01:12:00,1.6769,1.6773,1.6767,1.6768,165400000.0
2008-01-16 01:13:00,1.6768,1.6779,1.6768,1.6773,122200000.0
2008-01-16 01:14:00,1.6773,1.6777,1.6772,1.6774,120400000.0
2008-01-16 01:15:00,1.6774,1.678,1.67735,1.6777,121200000.0
2008-01-16 01:16:00,1.6777,1.6782,1.6775,1.6779,122500000.0
2008-01-16 01:17:00,1.6779,1.6781,1.6777,1.6779,81300000.0
2008-01-16 01:18:00,1.6779,1.678,1.67725,1.6779,80200000.0
2008-01-16 01:19:00,1.6779,1.6785,1.6774,1.6781,350100000.0
2008-01-16 01:20:00,1.6782,1.6785,1.6776,1.6779,126400000.0
2008-01-16 01:21:00,1.6779,1.6783,1.6778,1.678,76300000.0
2008-01-16 01:22:00,1.678,1.6787,1.6777,1.6781,37800000.0
2008-01-16 01:23:00,1.6781,1.6783,1.6775,1.6779,107800000.0
2008-01-16 01:24:00,1.678,1.678,1.6773,1.6773,73600000.0
2008-01-16 01:25:00,1.6773,1.6779,1.6768,1.6777,217200000.0
2008-01-16 01:26:00,1.6777,1.6779,1.677,1.677,55100000.0
2008-01-16 01:27:00,1.677,1.6772,1.6765,1.6765,118200000.0
2008-01-16 01:28:00,1.6765,1.6775,1.6763,1.6764,222500000.0
2008-01-16 01:29:00,1.6764,1.6773,1.6764,1.6767,69400000.0
2008-01-16 01:30:00,1.6767,1.6779,1.6766,1.6774,269300000.0
2008-01-16 01:31:00,1.6774,1.6775,1.6765,1.6765,188400000.0
2008-01-16 01:32:00,1.6765,1.6772,1.6765,1.6768,40700000.0
2008-01-16 01:33:00,1.6768,1.6774,1.6768,1.6772,58500000.0
2008-01-16 01:34:00,1.6773,1.6776,1.6768,1.677,120600000.0
2008-01-16 01:35:00,1.677,1.6781,1.6769,1.678,114200000.0
2008-01-16 01:36:00,1.678,1.6783,1.6779,1.6782,138000000.0
2008-01-16 01:37:00,1.6782,1.6784,1.6778,1.678,118600000.0
2008-01-16 01:38:00,1.678,1.679,1.6778,1.6788,229300000.0
2008-01-16 01:39:00,1.6788,1.6788,1.6785,1.6787,74600000.0
2008-01-16 01:40:00,1.6786,1.6791,1.6786,1.6791,94400000.0
2008-01-16 01:41:00,1.6791,1.6793,1.6789,1.6792,62600000.0
2008-01-16 01:42:00,1.6792,1.6792,1.67865,1.67875,143200000.0
2008-01-16 01:43:00,1.67875,1.6789,1.67845,1.6786,222300000.0
2008-01-16 01:44:00,1.6786,1.6791,1.6779,1.6786,136900000.0
2008-01-16 01:45:00,1.6786,1.6791,1.6786,1.6789,119700000.0
2008-01-16 01:46:00,1.6789,1.6789,1.6786,1.6787,86900000.0
2008-01-16 01:47:00,1.6787,1.6793,1.6787,1.6793,144000000.0
2008-01-16 01:48:00,1.6793,1.6794,1.6788,1.6789,138200000.0
2008-01-16 01:49:00,1.6789,1.6796,1.6789,1.6792,121200000.0
2008-01-16 01:50:00,1.6792,1.6798,1.6792,1.6795,187000000.0
2008-01-16 01:51:00,1.6793,1.6801,1.6793,1.6798,156200000.0
2008-01-16 01:52:00,1.6798,1.6798,1.6785,1.6786,123300000.0
2008-01-16 01:53:00,1.6786,1.6789,1.6786,1.6788,87700000.0
2008-01-16 01:54:00,1.6788,1.6788,1.6773,1.6773,172900000.0
2008-01-16 01:55:00,1.6773,1.6777,1.676,1.6767,158200000.0
2008-01-16 01:56:00,1.6765,1.6769,1.6761,1.6764,169900000.0
2008-01-16 01:57:00,1.6764,1.6764,1.6749,1.6749,256300000.0
2008-01-16 01:58:00,1.675,1.6754,1.6743,1.6753,499300000.0
2008-01-16 01:59:00,1.6753,1.6753,1.6746,1.6749,73500000.0
2008-01-16 02:00:00,1.6749,1.6749,1.6733,1.6742,453300000.0
2008-01-16 02:01:00,1.6742,1.67475,1.6741,1.67445,179700000.0
2008-01-16 02:02:00,1.67435,1.67455,1.674,1.6743,42000000.0
2008-01-16 02:03:00,1.6743,1.67475,1.67425,1.6745,46600000.0
2008-01-16 02:04:00,1.6745,1.6763,1.6745,1.67565,67600000.0
2008-01-16 02:05:00,1.67565,1.6758,1.67515,1.67555,57400000.0
2008-01-16 02:06:00,1.67555,1.67655,1.67555,1.67615,21600000.0
2008-01-16 02:07:00,1.67605,1.67625,1.67565,1.67575,43900000.0
2008-01-16 02:08:00,1.67585,1.67785,1.67575,1.67745,194400000.0
2008-01-16 02:09:00,1.67735,1.67745,1.676,1.6767,187100000.0
2008-01-16 02:10:00,1.6767,1.677,1.67655,1.67665,21900000.0
2008-01-16 02:11:00,1.67665,1.67675,1.67585,1.67585,108900000.0
2008-01-16 02:12:00,1.67585,1.6762,1.6757,1.676,79800000.0
2008-01-16 02:13:00,1.676,1.67645,1.6757,1.6761,71800000.0
2008-01-16 02:14:00,1.67615,1.67635,1.67595,1.6762,120800000.0
2008-01-16 02:15:00,1.6762,1.67635,1.67615,1.67615,119900000.0
2008-01-16 02:16:00,1.67615,1.67615,1.6753,1.6754,104500000.0
2008-01-16 02:17:00,1.6755,1.67605,1.6754,1.67595,28500000.0
2008-01-16 02:18:00,1.67595,1.67605,1.67555,1.67575,25900000.0
2008-01-16 02:19:00,1.67575,1.67655,1.67565,1.67605,41000000.0
2008-01-16 02:20:00,1.67595,1.6763,1.6757,1.6759,20100000.0
2008-01-16 02:21:00,1.6759,1.67625,1.6756,1.67575,36500000.0
2008-01-16 02:22:00,1.6761,1.67695,1.67565,1.67695,90000000.0
2008-01-16 02:23:00,1.67695,1.67715,1.67665,1.67685,40500000.0
2008-01-16 02:24:00,1.67685,1.677,1.6765,1.6766,21400000.0
2008-01-16 02:25:00,1.6766,1.67675,1.67635,1.67645,64300000.0
2008-01-16 02:26:00,1.67645,1.6767,1.67635,1.6766,23100000.0
2008-01-16 02:27:00,1.6766,1.677,1.6766,1.677,12100000.0
2008-01-16 02:28:00,1.6771,1.6771,1.67665,1.67685,21700000.0
2008-01-16 02:29:00,1.67685,1.67685,1.676,1.67655,90700000.0
2008-01-16 02:30:00,1.67665,1.67665,1.6759,1.6762,56500000.0
2008-01-16 02:31:00,1.67625,1.6763,1.67515,1.67575,74600000.0
2008-01-16 02:32:00,1.67585,1.67595,1.67535,1.67535,31800000.0
2008-01-16 02:33:00,1.67535,1.67555,1.6749,1.675,40900000.0
2008-01-16 02:34:00,1.675,1.6755,1.67485,1.67525,57800000.0
2008-01-16 02:35:00,1.67535,1.67555,1.675,1.675,10700000.0
2008-01-16 02:36:00,1.675,1.6752,1.67475,1.67505,24900000.0
2008-01-16 02:37:00,1.67505,1.6753,1.67495,1.675,8800000.0
2008-01-16 02:38:00,1.675,1.6752,1.67475,1.6752,22200000.0
2008-01-16 02:39:00,1.67515,1.67545,1.67495,1.67535,30300000.0
2008-01-16 02:40:00,1.67535,1.67655,1.67535,1.67655,33900000.0
2008-01-16 02:41:00,1.67655,1.67665,1.67625,1.67625,91900000.0
2008-01-16 02:42:00,1.67635,1.67635,1.67555,1.67595,68500000.0
2008-01-16 02:43:00,1.67585,1.676,1.6754,1.67545,49200000.0
2008-01-16 02:44:00,1.67545,1.67545,1.6751,1.6751,78400000.0
2008-01-16 02:45:00,1.6751,1.67555,1.67485,1.67505,125300000.0
2008-01-16 02:46:00,1.67505,1.67565,1.67505,1.67565,106800000.0
2008-01-16 02:47:00,1.67565,1.67565,1.67505,1.67535,93200000.0
2008-01-16 02:48:00,1.67535,1.67555,1.67525,1.67535,28200000.0
2008-01-16 02:49:00,1.67535,1.67555,1.675,1.67555,21300000.0
2008-01-16 02:50:00,1.67555,1.67555,1.67535,1.67555,64100000.0
2008-01-16 02:51:00,1.67555,1.67555,1.67505,1.67525,91600000.0
2008-01-16 02:52:00,1.67525,1.6753,1.67495,1.675,51700000.0
2008-01-16 02:53:00,1.675,1.67555,1.675,1.67545,86700000.0
2008-01-16 02:54:00,1.67545,1.67545,1.67505,1.67525,80100000.0
2008-01-16 02:55:00,1.67515,1.67575,1.67505,1.67545,111800000.0
2008-01-16 02:56:00,1.67565,1.67575,1.67515,1.67515,88900000.0
2008-01-16 02:57:00,1.67515,1.6756,1.67505,1.6756,49500000.0
2008-01-16 02:58:00,1.6757,1.6757,1.67545,1.67555,7400000.0
2008-01-16 02:59:00,1.67555,1.676,1.67555,1.67595,53100000.0
2008-01-16 03:00:00,1.67595,1.67685,1.6757,1.6767,46700000.0
2008-01-16 03:01:00,1.6767,1.6767,1.67605,1.67605,45300000.0
2008-01-16 03:02:00,1.67605,1.67625,1.67575,1.67615,114200000.0
2008-01-16 03:03:00,1.67615,1.6762,1.67535,1.67615,48400000.0
2008-01-16 03:04:00,1.67615,1.6763,1.67565,1.6759,51200000.0
2008-01-16 03:05:00,1.6759,1.6759,1.6756,1.6756,14800000.0
2008-01-16 03:06:00,1.6756,1.6761,1.6753,1.6761,19500000.0
2008-01-16 03:07:00,1.6761,1.67655,1.67605,1.67645,86200000.0
2008-01-16 03:08:00,1.67635,1.6767,1.67635,1.67665,35400000.0
2008-01-16 03:09:00,1.67665,1.67715,1.67655,1.67675,70300000.0
2008-01-16 03:10:00,1.67685,1.6771,1.6767,1.6769,90300000.0
2008-01-16 03:11:00,1.6769,1.67705,1.67655,1.67665,104100000.0
2008-01-16 03:12:00,1.67665,1.67675,1.67645,1.67675,49300000.0
2008-01-16 03:13:00,1.67665,1.67705,1.67645,1.67685,88800000.0
2008-01-16 03:14:00,1.67685,1.67785,1.67685,1.67785,61300000.0
2008-01-16 03:15:00,1.67785,1.67795,1.6774,1.6775,111200000.0
2008-01-16 03:16:00,1.6775,1.67755,1.67715,1.67735,69700000.0
2008-01-16 03:17:00,1.6774,1.67755,1.67715,1.67735,27800000.0
2008-01-16 03:18:00,1.67745,1.6779,1.67735,1.6779,30200000.0
2008-01-16 03:19:00,1.67785,1.67795,1.67755,1.67795,22200000.0
2008-01-16 03:20:00,1.67785,1.67805,1.67765,1.6779,56800000.0
2008-01-16 03:21:00,1.67785,1.67805,1.67765,1.6778,23400000.0
2008-01-16 03:22:00,1.6778,1.6779,1.67775,1.67785,37500000.0
2008-01-16 03:23:00,1.67785,1.67785,1.67755,1.67755,27900000.0
2008-01-16 03:24:00,1.67755,1.6776,1.67725,1.67755,50700000.0
2008-01-16 03:25:00,1.67755,1.67755,1.6771,1.67725,45500000.0
2008-01-16 03:26:00,1.67725,1.67765,1.67705,1.67765,45400000.0
2008-01-16 03:27:00,1.67765,1.6777,1.677,1.67745,69400000.0
2008-01-16 03:28:00,1.67745,1.6777,1.67725,1.6774,60800000.0
2008-01-16 03:29:00,1.6775,1.6775,1.67705,1.67725,90800000.0
2008-01-16 03:30:00,1.67715,1.67755,1.67715,1.67755,100100000.0
2008-01-16 03:31:00,1.67755,1.67805,1.67745,1.67795,90700000.0
2008-01-16 03:32:00,1.67795,1.6791,1.6779,1.6791,143800000.0
2008-01-16 03:33:00,1.6791,1.6795,1.67875,1.67935,112300000.0
2008-01-16 03:34:00,1.6795,1.67975,1.67905,1.6794,149300000.0
2008-01-16 03:35:00,1.6795,1.67965,1.67905,1.67915,169800000.0
2008-01-16 03:36:00,1.67915,1.6793,1.6788,1.67885,190300000.0
2008-01-16 03:37:00,1.67865,1.67925,1.67855,1.67915,152800000.0
2008-01-16 03:38:00,1.67915,1.67925,1.67895,1.67915,140200000.0
2008-01-16 03:39:00,1.67915,1.67925,1.67855,1.679,153300000.0
2008-01-16 03:40:00,1.67895,1.67905,1.67865,1.6787,105200000.0
2008-01-16 03:41:00,1.67895,1.67895,1.67835,1.67835,129100000.0
2008-01-16 03:42:00,1.67845,1.67855,1.6778,1.6779,59500000.0
2008-01-16 03:43:00,1.6779,1.67805,1.67755,1.67805,27900000.0
2008-01-16 03:44:00,1.67805,1.67815,1.67775,1.6779,32400000.0
2008-01-16 03:45:00,1.6779,1.6786,1.6779,1.67845,50000000.0
2008-01-16 03:46:00,1.67845,1.67915,1.67825,1.67875,142300000.0
2008-01-16 03:47:00,1.67875,1.6789,1.6786,1.6788,52600000.0
2008-01-16 03:48:00,1.6788,1.67895,1.67845,1.67865,80400000.0
2008-01-16 03:49:00,1.67875,1.6789,1.67845,1.67855,68300000.0
2008-01-16 03:50:00,1.67855,1.67875,1.67845,1.67875,49700000.0
2008-01-16 03:51:00,1.67875,1.6788,1.67865,1.6788,29300000.0
2008-01-16 03:52:00,1.6788,1.6788,1.6785,1.67875,37900000.0
2008-01-16 03:53:00,1.67875,1.67875,1.67825,1.67835,47200000.0
2008-01-16 03:54:00,1.67835,1.6789,1.67835,1.67885,79100000.0
2008-01-16 03:55:00,1.67885,1.6789,1.67835,1.6786,53600000.0
2008-01-16 03:56:00,1.6786,1.6787,1.6784,1.67855,15500000.0
2008-01-16 03:57:00,1.6787,1.67905,1.67825,1.67855,59800000.0
2008-01-16 03:58:00,1.67855,1.67915,1.67855,1.679,48100000.0
2008-01-16 03:59:00,1.679,1.67905,1.6777,1.67775,219100000.0
2008-01-16 04:00:00,1.67775,1.67875,1.67775,1.67865,160200000.0
2008-01-16 04:01:00,1.67865,1.67865,1.67835,1.67845,86100000.0
2008-01-16 04:02:00,1.67845,1.67845,1.67805,1.67825,58900000.0
2008-01-16 04:03:00,1.67825,1.67825,1.6777,1.67805,52900000.0
2008-01-16 04:04:00,1.67805,1.67815,1.67765,1.6778,46800000.0
2008-01-16 04:05:00,1.67785,1.67805,1.6777,1.67795,17800000.0
2008-01-16 04:06:00,1.67795,1.678,1.67735,1.6775,62600000.0
2008-01-16 04:07:00,1.67745,1.67755,1.67695,1.6774,74200000.0
2008-01-16 04:08:00,1.67735,1.67735,1.67685,1.6773,51400000.0
2008-01-16 04:09:00,1.6773,1.67805,1.67705,1.67745,125200000.0
2008-01-16 04:10:00,1.67745,1.67755,1.6771,1.67725,44300000.0
2008-01-16 04:11:00,1.67725,1.67745,1.67685,1.67725,100400000.0
2008-01-16 04:12:00,1.67725,1.6773,1.67695,1.6773,18500000.0
2008-01-16 04:13:00,1.67725,1.6776,1.677,1.67705,113900000.0
2008-01-16 04:14:00,1.67735,1.67785,1.67715,1.6778,87300000.0
2008-01-16 04:15:00,1.6778,1.67845,1.67775,1.67825,128900000.0
2008-01-16 04:16:00,1.67825,1.67885,1.67805,1.6784,78400000.0
2008-01-16 04:17:00,1.6784,1.67845,1.678,1.6781,39200000.0
2008-01-16 04:18:00,1.6781,1.67815,1.6777,1.6777,39100000.0
2008-01-16 04:19:00,1.6777,1.6779,1.67735,1.6778,37700000.0
2008-01-16 04:20:00,1.6778,1.6779,1.6776,1.6778,53100000.0
2008-01-16 04:21:00,1.6778,1.67825,1.67775,1.6782,36900000.0
2008-01-16 04:22:00,1.6782,1.6782,1.67765,1.6778,24100000.0
2008-01-16 04:23:00,1.6777,1.678,1.6776,1.678,11000000.0
2008-01-16 04:24:00,1.678,1.67815,1.67775,1.67805,70200000.0
2008-01-16 04:25:00,1.67795,1.67815,1.67765,1.67785,32000000.0
2008-01-16 04:26:00,1.67785,1.67785,1.6769,1.6769,49800000.0
2008-01-16 04:27:00,1.6769,1.67735,1.67585,1.67605,239700000.0
2008-01-16 04:28:00,1.67605,1.67605,1.67475,1.67505,92000000.0
2008-01-16 04:29:00,1.6751,1.6753,1.67455,1.6753,61300000.0
2008-01-16 04:30:00,1.67535,1.67555,1.67485,1.67545,98900000.0
2008-01-16 04:31:00,1.67535,1.67605,1.67535,1.67605,63400000.0
2008-01-16 04:32:00,1.676,1.67675,1.6756,1.6765,78400000.0
2008-01-16 04:33:00,1.6765,1.67765,1.6763,1.6775,135100000.0
2008-01-16 04:34:00,1.6775,1.67765,1.67685,1.67705,113900000.0
2008-01-16 04:35:00,1.67695,1.67705,1.67615,1.67645,165200000.0
2008-01-16 04:36:00,1.67645,1.67705,1.67645,1.67665,81200000.0
2008-01-16 04:37:00,1.67675,1.67725,1.67665,1.67695,68300000.0
2008-01-16 04:38:00,1.67695,1.67695,1.67615,1.67625,76200000.0
2008-01-16 04:39:00,1.67635,1.67645,1.67605,1.67615,64300000.0
2008-01-16 04:40:00,1.67615,1.67625,1.6755,1.67585,73000000.0
2008-01-16 04:41:00,1.67575,1.67615,1.6757,1.67615,88800000.0
2008-01-16 04:42:00,1.67595,1.67675,1.6757,1.6767,40800000.0
2008-01-16 04:43:00,1.67665,1.67665,1.67595,1.6762,28200000.0
2008-01-16 04:44:00,1.6762,1.67635,1.676,1.67605,47900000.0
2008-01-16 04:45:00,1.67595,1.67595,1.67495,1.6752,9500000.0
2008-01-16 04:46:00,1.6752,1.67595,1.6752,1.67585,17800000.0
2008-01-16 04:47:00,1.67585,1.6765,1.67575,1.67635,154300000.0
2008-01-16 04:48:00,1.67635,1.6768,1.67605,1.67655,117900000.0
2008-01-16 04:49:00,1.67665,1.67685,1.6762,1.67645,86100000.0
2008-01-16 04:50:00,1.6765,1.6768,1.67605,1.67645,298400000.0
2008-01-16 04:51:00,1.6763,1.67665,1.6759,1.67625,69300000.0
2008-01-16 04:52:00,1.67625,1.67655,1.6758,1.67655,66200000.0
2008-01-16 04:53:00,1.67655,1.67685,1.67615,1.67685,93600000.0
2008-01-16 04:54:00,1.67685,1.67695,1.67625,1.67635,116900000.0
2008-01-16 04:55:00,1.67635,1.6765,1.67615,1.6763,31800000.0
2008-01-16 04:56:00,1.6763,1.67655,1.67615,1.67625,30000000.0
2008-01-16 04:57:00,1.67625,1.6769,1.67615,1.67675,28900000.0
2008-01-16 04:58:00,1.67675,1.677,1.67645,1.67665,21000000.0
2008-01-16 04:59:00,1.67665,1.6767,1.6766,1.6766,5100000.0
2008-01-16 05:00:00,1.6765,1.67665,1.67605,1.67665,28200000.0
2008-01-16 05:01:00,1.67665,1.6768,1.6766,1.6766,12100000.0
2008-01-16 05:02:00,1.6766,1.6771,1.67645,1.67695,34800000.0
2008-01-16 05:03:00,1.67685,1.67715,1.6768,1.6771,36800000.0
2008-01-16 05:04:00,1.6771,1.6771,1.67705,1.6771,15100000.0
2008-01-16 05:05:00,1.67675,1.67755,1.6767,1.67755,69100000.0
2008-01-16 05:06:00,1.67755,1.67755,1.67715,1.67735,61000000.0
2008-01-16 05:07:00,1.6774,1.6777,1.677,1.6776,13100000.0
2008-01-16 05:08:00,1.6776,1.6776,1.67695,1.67745,30400000.0
2008-01-16 05:09:00,1.67745,1.67745,1.67695,1.67705,14500000.0
2008-01-16 05:10:00,1.67705,1.6771,1.67585,1.67625,25700000.0
2008-01-16 05:11:00,1.67625,1.67685,1.67595,1.67675,20700000.0
2008-01-16 05:12:00,1.67675,1.67725,1.67645,1.6769,22800000.0
2008-01-16 05:13:00,1.6769,1.6771,1.67615,1.67615,19200000.0
2008-01-16 05:14:00,1.67605,1.67675,1.67585,1.67675,32000000.0
2008-01-16 05:15:00,1.67685,1.67695,1.67625,1.6766,46000000.0
2008-01-16 05:16:00,1.67655,1.6768,1.67635,1.67675,24400000.0
2008-01-16 05:17:00,1.67675,1.6769,1.67635,1.67665,19800000.0
2008-01-16 05:18:00,1.6766,1.6768,1.6764,1.67655,16600000.0
2008-01-16 05:19:00,1.67655,1.6766,1.67645,1.6766,23900000.0
2008-01-16 05:20:00,1.6766,1.6766,1.67605,1.67625,62100000.0
2008-01-16 05:21:00,1.67625,1.67625,1.67595,1.67605,31100000.0
2008-01-16 05:22:00,1.67605,1.6762,1.67585,1.67605,48600000.0
2008-01-16 05:23:00,1.67605,1.6761,1.6759,1.67595,18500000.0
2008-01-16 05:24:00,1.67595,1.67625,1.67595,1.67615,36100000.0
2008-01-16 05:25:00,1.67615,1.67675,1.67595,1.67675,47100000.0
2008-01-16 05:26:00,1.67675,1.67695,1.67655,1.67675,55100000.0
2008-01-16 05:27:00,1.67675,1.67725,1.67665,1.67685,98100000.0
2008-01-16 05:28:00,1.67685,1.67705,1.67635,1.67645,103500000.0
2008-01-16 05:29:00,1.67655,1.67665,1.67595,1.67615,118500000.0
2008-01-16 05:30:00,1.67615,1.67655,1.67615,1.67655,79000000.0
2008-01-16 05:31:00,1.67655,1.67695,1.67655,1.67685,31500000.0
2008-01-16 05:32:00,1.6769,1.67795,1.67665,1.67785,27000000.0
2008-01-16 05:33:00,1.6779,1.6779,1.677,1.67745,245400000.0
2008-01-16 05:34:00,1.6775,1.6775,1.67685,1.67725,85400000.0
2008-01-16 05:35:00,1.6772,1.678,1.67715,1.6775,47600000.0
2008-01-16 05:36:00,1.67765,1.67765,1.67695,1.67705,67600000.0
2008-01-16 05:37:00,1.67705,1.67745,1.677,1.6774,57800000.0
2008-01-16 05:38:00,1.6776,1.67785,1.6769,1.6769,69000000.0
2008-01-16 05:39:00,1.6769,1.678,1.67685,1.6775,110400000.0
2008-01-16 05:40:00,1.6775,1.67805,1.6773,1.67805,58000000.0
2008-01-16 05:41:00,1.67805,1.67865,1.67785,1.67815,186700000.0
2008-01-16 05:42:00,1.67815,1.67835,1.67815,1.67825,144900000.0
2008-01-16 05:43:00,1.67825,1.67835,1.67765,1.67815,135500000.0
2008-01-16 05:44:00,1.67815,1.67915,1.67785,1.67905,141400000.0
2008-01-16 05:45:00,1.67905,1.67915,1.67875,1.67895,94000000.0
2008-01-16 05:46:00,1.67895,1.67925,1.67865,1.67905,93800000.0
2008-01-16 05:47:00,1.67905,1.67915,1.67805,1.67815,94900000.0
2008-01-16 05:48:00,1.67805,1.67845,1.67795,1.6782,130800000.0
2008-01-16 05:49:00,1.6782,1.67825,1.67765,1.67805,165400000.0
2008-01-16 05:50:00,1.67805,1.67875,1.67805,1.67835,87400000.0
2008-01-16 05:51:00,1.67835,1.67875,1.67785,1.67835,102600000.0
2008-01-16 05:52:00,1.67835,1.67875,1.67795,1.67805,123600000.0
2008-01-16 05:53:00,1.67805,1.67835,1.6777,1.6778,79800000.0
2008-01-16 05:54:00,1.6778,1.678,1.67745,1.67785,32300000.0
2008-01-16 05:55:00,1.6779,1.67795,1.67775,1.67785,34400000.0
2008-01-16 05:56:00,1.67785,1.67785,1.6771,1.67725,65300000.0
2008-01-16 05:57:00,1.6772,1.6773,1.6757,1.67615,55100000.0
2008-01-16 05:58:00,1.67625,1.6772,1.67625,1.67695,37000000.0
2008-01-16 05:59:00,1.67685,1.67695,1.6749,1.67535,122100000.0
2008-01-16 06:00:00,1.67535,1.676,1.67515,1.67595,74200000.0
2008-01-16 06:01:00,1.67585,1.67635,1.67565,1.67605,57700000.0
2008-01-16 06:02:00,1.67605,1.6763,1.67585,1.67625,18400000.0
2008-01-16 06:03:00,1.67625,1.67665,1.67585,1.6759,57300000.0
2008-01-16 06:04:00,1.6759,1.676,1.6749,1.6756,20300000.0
2008-01-16 06:05:00,1.67565,1.67605,1.67545,1.67555,44900000.0
2008-01-16 06:06:00,1.6756,1.67605,1.67515,1.67555,89600000.0
2008-01-16 06:07:00,1.67555,1.6756,1.675,1.67535,80900000.0
2008-01-16 06:08:00,1.6755,1.67555,1.67465,1.67465,108200000.0
2008-01-16 06:09:00,1.67465,1.6753,1.67445,1.67495,108100000.0
2008-01-16 06:10:00,1.67495,1.67495,1.67435,1.67465,80600000.0
2008-01-16 06:11:00,1.67465,1.67505,1.67465,1.67475,58200000.0
2008-01-16 06:12:00,1.67475,1.67575,1.67475,1.67575,126700000.0
2008-01-16 06:13:00,1.67575,1.67575,1.67485,1.67495,76300000.0
2008-01-16 06:14:00,1.67485,1.67565,1.67485,1.67525,84500000.0
2008-01-16 06:15:00,1.6755,1.67605,1.67535,1.6759,114100000.0
2008-01-16 06:16:00,1.67585,1.67595,1.6752,1.6752,48600000.0
2008-01-16 06:17:00,1.6752,1.67575,1.67495,1.67525,91100000.0
2008-01-16 06:18:00,1.67525,1.67535,1.6746,1.67475,59800000.0
2008-01-16 06:19:00,1.67475,1.67505,1.6746,1.67495,19200000.0
2008-01-16 06:20:00,1.67495,1.6753,1.67485,1.67505,14900000.0
2008-01-16 06:21:00,1.67505,1.6751,1.6747,1.675,80900000.0
2008-01-16 06:22:00,1.67495,1.6752,1.67475,1.67495,100900000.0
2008-01-16 06:23:00,1.67495,1.67525,1.67485,1.67505,35700000.0
2008-01-16 06:24:00,1.67505,1.6753,1.67495,1.67525,45800000.0
2008-01-16 06:25:00,1.67525,1.67525,1.67435,1.67445,56800000.0
2008-01-16 06:26:00,1.67445,1.67445,1.67355,1.67385,167300000.0
2008-01-16 06:27:00,1.67395,1.67425,1.67365,1.67385,104400000.0
2008-01-16 06:28:00,1.67385,1.67445,1.67365,1.67365,101200000.0
2008-01-16 06:29:00,1.67365,1.67365,1.67295,1.67335,113200000.0
2008-01-16 06:30:00,1.67335,1.6738,1.6731,1.67345,110500000.0
2008-01-16 06:31:00,1.67345,1.6747,1.67345,1.6744,48300000.0
2008-01-16 06:32:00,1.67435,1.6748,1.67395,1.6746,38800000.0
2008-01-16 06:33:00,1.6746,1.6747,1.67415,1.67435,48000000.0
2008-01-16 06:34:00,1.67445,1.67455,1.67425,1.67425,34200000.0
2008-01-16 06:35:00,1.67425,1.67425,1.67355,1.6736,29900000.0
2008-01-16 06:36:00,1.6736,1.6746,1.67355,1.67425,97900000.0
2008-01-16 06:37:00,1.67425,1.67455,1.67415,1.67435,36100000.0
2008-01-16 06:38:00,1.67435,1.67525,1.67425,1.67525,48600000.0
2008-01-16 06:39:00,1.67525,1.67655,1.67525,1.67635,63800000.0
2008-01-16 06:40:00,1.67635,1.6766,1.67575,1.67575,78100000.0
2008-01-16 06:41:00,1.67575,1.67605,1.67545,1.67565,121800000.0
2008-01-16 06:42:00,1.67565,1.6758,1.67545,1.67565,108100000.0
2008-01-16 06:43:00,1.67565,1.67565,1.67505,1.6752,33400000.0
2008-01-16 06:44:00,1.6752,1.67535,1.6747,1.67515,47900000.0
2008-01-16 06:45:00,1.67515,1.67545,1.67485,1.67525,120000000.0
2008-01-16 06:46:00,1.67535,1.6756,1.67525,1.67545,68900000.0
2008-01-16 06:47:00,1.67545,1.67565,1.67505,1.67505,46100000.0
2008-01-16 06:48:00,1.67505,1.67515,1.67485,1.6751,62700000.0
2008-01-16 06:49:00,1.6751,1.6754,1.67495,1.67515,53400000.0
2008-01-16 06:50:00,1.67515,1.6753,1.6751,1.6753,7600000.0
2008-01-16 06:51:00,1.6753,1.6754,1.67505,1.6754,33800000.0
2008-01-16 06:52:00,1.67545,1.67615,1.6751,1.67595,36300000.0
2008-01-16 06:53:00,1.67595,1.676,1.67505,1.6754,54400000.0
2008-01-16 06:54:00,1.6754,1.67745,1.6754,1.67665,72700000.0
2008-01-16 06:55:00,1.67665,1.67665,1.67615,1.67645,48100000.0
2008-01-16 06:56:00,1.67655,1.67655,1.6756,1.6756,20200000.0
2008-01-16 06:57:00,1.6756,1.67635,1.6756,1.67635,13700000.0
2008-01-16 06:58:00,1.67625,1.67665,1.67595,1.67655,24300000.0
2008-01-16 06:59:00,1.67665,1.67685,1.67615,1.6767,47000000.0
2008-01-16 07:00:00,1.67665,1.67715,1.67615,1.67655,120300000.0
2008-01-16 07:01:00,1.67655,1.67765,1.67615,1.67765,35100000.0
2008-01-16 07:02:00,1.67765,1.678,1.6773,1.6775,19900000.0
2008-01-16 07:03:00,1.6775,1.6783,1.6775,1.6781,20300000.0
2008-01-16 07:04:00,1.6781,1.6783,1.67765,1.67805,57000000.0
2008-01-16 07:05:00,1.67805,1.67805,1.67665,1.6774,184100000.0
2008-01-16 07:06:00,1.67745,1.67795,1.67715,1.67715,51000000.0
2008-01-16 07:07:00,1.67715,1.678,1.67715,1.67785,29800000.0
2008-01-16 07:08:00,1.67775,1.6781,1.67745,1.67795,62400000.0
2008-01-16 07:09:00,1.67795,1.67795,1.67735,1.67795,39000000.0
2008-01-16 07:10:00,1.67795,1.67795,1.6772,1.67745,33600000.0
2008-01-16 07:11:00,1.67735,1.67835,1.67735,1.67785,105700000.0
2008-01-16 07:12:00,1.67775,1.67795,1.67765,1.67775,16500000.0
2008-01-16 07:13:00,1.67775,1.67775,1.67735,1.67775,11700000.0
2008-01-16 07:14:00,1.67775,1.67805,1.67765,1.67805,47900000.0
2008-01-16 07:15:00,1.67805,1.67885,1.67805,1.67875,40900000.0
2008-01-16 07:16:00,1.67865,1.6788,1.67805,1.67805,65400000.0
2008-01-16 07:17:00,1.67805,1.67825,1.67805,1.67825,40400000.0
2008-01-16 07:18:00,1.67845,1.6786,1.67815,1.6785,45500000.0
2008-01-16 07:19:00,1.6785,1.67895,1.6785,1.6788,34000000.0
2008-01-16 07:20:00,1.6788,1.67885,1.67845,1.67855,56400000.0
2008-01-16 07:21:00,1.67855,1.67865,1.67835,1.67845,68600000.0
2008-01-16 07:22:00,1.67845,1.67865,1.678,1.67815,53600000.0
2008-01-16 07:23:00,1.67815,1.67875,1.67795,1.67875,87600000.0
2008-01-16 07:24:00,1.67875,1.67945,1.6783,1.6791,71300000.0
2008-01-16 07:25:00,1.6791,1.67915,1.67815,1.67835,471100000.0
2008-01-16 07:26:00,1.67835,1.6794,1.67835,1.6794,206400000.0
2008-01-16 07:27:00,1.67935,1.6802,1.6792,1.67995,67400000.0
2008-01-16 07:28:00,1.68,1.6802,1.6795,1.6795,35600000.0
2008-01-16 07:29:00,1.6795,1.67975,1.67935,1.6797,70400000.0
2008-01-16 07:30:00,1.6797,1.68,1.67955,1.6797,18900000.0
2008-01-16 07:31:00,1.6797,1.67985,1.67935,1.67975,25600000.0
2008-01-16 07:32:00,1.6798,1.6798,1.67875,1.67915,50600000.0
2008-01-16 07:33:00,1.67915,1.6799,1.67915,1.67985,26700000.0
2008-01-16 07:34:00,1.67995,1.6803,1.67955,1.67975,39500000.0
2008-01-16 07:35:00,1.67975,1.67995,1.6796,1.67995,20500000.0
2008-01-16 07:36:00,1.67985,1.6801,1.6796,1.6801,24400000.0
2008-01-16 07:37:00,1.6801,1.68105,1.6799,1.68075,49800000.0
2008-01-16 07:38:00,1.68075,1.6813,1.6805,1.681,32500000.0
2008-01-16 07:39:00,1.681,1.68125,1.68035,1.68045,121400000.0
2008-01-16 07:40:00,1.68045,1.68075,1.67965,1.67965,103900000.0
2008-01-16 07:41:00,1.67975,1.68005,1.67915,1.67975,233000000.0
2008-01-16 07:42:00,1.67975,1.68115,1.6797,1.68075,132700000.0
2008-01-16 07:43:00,1.68065,1.68095,1.68015,1.68025,205000000.0
2008-01-16 07:44:00,1.68025,1.68055,1.67965,1.67985,133100000.0
2008-01-16 07:45:00,1.67985,1.68085,1.67955,1.68065,186700000.0
2008-01-16 07:46:00,1.68065,1.68075,1.67935,1.67985,203600000.0
2008-01-16 07:47:00,1.67985,1.68075,1.67985,1.68065,52000000.0
2008-01-16 07:48:00,1.68055,1.6806,1.6798,1.6798,21200000.0
2008-01-16 07:49:00,1.6798,1.6806,1.67975,1.68015,28200000.0
2008-01-16 07:50:00,1.6805,1.68065,1.6801,1.68015,26100000.0
2008-01-16 07:51:00,1.68015,1.68035,1.6796,1.6796,29100000.0
2008-01-16 07:52:00,1.6796,1.6796,1.679,1.67925,27400000.0
2008-01-16 07:53:00,1.67915,1.6794,1.67845,1.67875,48200000.0
2008-01-16 07:54:00,1.67875,1.6798,1.67865,1.67905,90700000.0
2008-01-16 07:55:00,1.67905,1.67905,1.6782,1.6782,61000000.0
2008-01-16 07:56:00,1.6782,1.67845,1.6781,1.67835,48400000.0
2008-01-16 07:57:00,1.67835,1.67875,1.6781,1.67865,44800000.0
2008-01-16 07:58:00,1.67855,1.6798,1.67855,1.67955,213500000.0
2008-01-16 07:59:00,1.67945,1.67985,1.67945,1.67965,178400000.0
2008-01-16 08:00:00,1.6796,1.67975,1.6792,1.67935,183200000.0
2008-01-16 08:01:00,1.67935,1.67975,1.67915,1.67965,90600000.0
2008-01-16 08:02:00,1.67975,1.68005,1.67945,1.67995,127400000.0
2008-01-16 08:03:00,1.6799,1.68015,1.6795,1.67985,132000000.0
2008-01-16 08:04:00,1.67985,1.68005,1.67945,1.67955,290700000.0
2008-01-16 08:05:00,1.67955,1.67955,1.67845,1.67895,104600000.0
2008-01-16 08:06:00,1.67895,1.67915,1.67875,1.67885,32400000.0
2008-01-16 08:07:00,1.67885,1.679,1.67685,1.6771,202100000.0
2008-01-16 08:08:00,1.67705,1.6781,1.67705,1.67775,85300000.0
2008-01-16 08:09:00,1.6778,1.67795,1.67735,1.6779,33600000.0
2008-01-16 08:10:00,1.6779,1.67845,1.6777,1.67825,112600000.0
2008-01-16 08:11:00,1.6782,1.67825,1.67795,1.67795,41100000.0
2008-01-16 08:12:00,1.67805,1.6783,1.67795,1.67825,138600000.0
2008-01-16 08:13:00,1.67825,1.67865,1.67815,1.67865,101600000.0
2008-01-16 08:14:00,1.67855,1.6791,1.67845,1.6791,85700000.0
2008-01-16 08:15:00,1.67915,1.67955,1.67885,1.67955,116200000.0
2008-01-16 08:16:00,1.67945,1.68025,1.67945,1.6799,190800000.0
2008-01-16 08:17:00,1.67985,1.6802,1.67975,1.67995,72500000.0
2008-01-16 08:18:00,1.67995,1.68025,1.67995,1.68015,94300000.0
2008-01-16 08:19:00,1.68015,1.6803,1.6793,1.68015,154800000.0
2008-01-16 08:20:00,1.68015,1.6805,1.67985,1.67995,40700000.0
2008-01-16 08:21:00,1.67995,1.68005,1.67975,1.68005,79400000.0
2008-01-16 08:22:00,1.67985,1.68005,1.6797,1.6797,68600000.0
2008-01-16 08:23:00,1.67995,1.67995,1.6794,1.67945,108500000.0
2008-01-16 08:24:00,1.67945,1.67965,1.67945,1.67965,59500000.0
2008-01-16 08:25:00,1.67965,1.67985,1.67955,1.67955,121800000.0
2008-01-16 08:26:00,1.67955,1.6796,1.67935,1.67945,67100000.0
2008-01-16 08:27:00,1.67945,1.67945,1.67925,1.67945,109300000.0
2008-01-16 08:28:00,1.67945,1.67975,1.67935,1.67945,113300000.0
2008-01-16 08:29:00,1.67945,1.67955,1.67935,1.6794,57500000.0
2008-01-16 08:30:00,1.6794,1.67965,1.67935,1.67955,65400000.0
2008-01-16 08:31:00,1.67945,1.67965,1.67945,1.67955,97600000.0
2008-01-16 08:32:00,1.67955,1.68005,1.6794,1.68,70600000.0
2008-01-16 08:33:00,1.68005,1.68005,1.6786,1.67925,181900000.0
2008-01-16 08:34:00,1.67925,1.67925,1.6778,1.6778,139200000.0
2008-01-16 08:35:00,1.6778,1.6782,1.6776,1.6779,155200000.0
2008-01-16 08:36:00,1.6779,1.67795,1.67735,1.6776,82000000.0
2008-01-16 08:37:00,1.6776,1.6784,1.67705,1.67805,184300000.0
2008-01-16 08:38:00,1.67795,1.67815,1.67725,1.6775,95500000.0
2008-01-16 08:39:00,1.67745,1.6781,1.6774,1.67795,93200000.0
2008-01-16 08:40:00,1.67795,1.67815,1.67735,1.67755,23300000.0
2008-01-16 08:41:00,1.67755,1.67765,1.67715,1.6776,68700000.0
2008-01-16 08:42:00,1.6776,1.67775,1.67735,1.67755,80400000.0
2008-01-16 08:43:00,1.67755,1.67775,1.677,1.67725,150200000.0
2008-01-16 08:44:00,1.67725,1.67735,1.67695,1.677,183000000.0
2008-01-16 08:45:00,1.67705,1.67735,1.67695,1.67735,101600000.0
2008-01-16 08:46:00,1.67735,1.67735,1.67695,1.67695,74100000.0
2008-01-16 08:47:00,1.67705,1.67725,1.67695,1.67725,104000000.0
2008-01-16 08:48:00,1.6774,1.67775,1.67695,1.67725,96000000.0
2008-01-16 08:49:00,1.67715,1.6777,1.67715,1.67765,98000000.0
2008-01-16 08:50:00,1.67765,1.67815,1.67755,1.6781,127400000.0
2008-01-16 08:51:00,1.6781,1.67935,1.6781,1.6791,25600000.0
2008-01-16 08:52:00,1.67915,1.6794,1.679,1.679,15700000.0
2008-01-16 08:53:00,1.679,1.679,1.6785,1.6788,48000000.0
2008-01-16 08:54:00,1.6788,1.6791,1.67865,1.67905,31600000.0
2008-01-16 08:55:00,1.67905,1.68005,1.67875,1.68,86200000.0
2008-01-16 08:56:00,1.68,1.6806,1.67995,1.68015,59500000.0
2008-01-16 08:57:00,1.68015,1.68055,1.68015,1.6805,29400000.0
2008-01-16 08:58:00,1.6805,1.68055,1.68005,1.6802,71750000.0
2008-01-16 08:59:00,1.6802,1.681,1.6801,1.68075,51000000.0
2008-01-16 09:00:00,1.68075,1.6822,1.68075,1.6818,98500000.0
2008-01-16 09:01:00,1.68175,1.6821,1.6815,1.6818,49200000.0
2008-01-16 09:02:00,1.682,1.6824,1.68175,1.68205,92050000.0
2008-01-16 09:03:00,1.68215,1.68245,1.68165,1.6823,73000000.0
2008-01-16 09:04:00,1.6823,1.6823,1.68155,1.68175,39000000.0
2008-01-16 09:05:00,1.68175,1.68245,1.68165,1.6822,64600000.0
2008-01-16 09:06:00,1.6822,1.6825,1.682,1.6825,80600000.0
2008-01-16 09:07:00,1.6826,1.68265,1.6822,1.6824,54700000.0
2008-01-16 09:08:00,1.6824,1.6838,1.6824,1.68315,94700000.0
2008-01-16 09:09:00,1.68315,1.68335,1.68295,1.68335,143000000.0
2008-01-16 09:10:00,1.68335,1.684,1.68335,1.68355,170300000.0
2008-01-16 09:11:00,1.68375,1.68375,1.68355,1.68375,112400000.0
2008-01-16 09:12:00,1.68375,1.6838,1.683,1.68365,157500000.0
2008-01-16 09:13:00,1.68365,1.68375,1.68335,1.68365,144800000.0
2008-01-16 09:14:00,1.68365,1.68415,1.68335,1.68385,161100000.0
2008-01-16 09:15:00,1.68385,1.6845,1.68375,1.68425,366200000.0
2008-01-16 09:16:00,1.68425,1.68495,1.68425,1.6847,336800000.0
2008-01-16 09:17:00,1.6847,1.68475,1.68405,1.6844,310300000.0
2008-01-16 09:18:00,1.68445,1.6847,1.68385,1.6841,388700000.0
2008-01-16 09:19:00,1.6841,1.68445,1.68385,1.68405,217900000.0
2008-01-16 09:20:00,1.684,1.68425,1.6839,1.68425,106900000.0
2008-01-16 09:21:00,1.68425,1.68445,1.68395,1.68435,99600000.0
2008-01-16 09:22:00,1.68435,1.68465,1.6841,1.68465,135300000.0
2008-01-16 09:23:00,1.68465,1.68465,1.684,1.6841,169100000.0
2008-01-16 09:24:00,1.6841,1.68425,1.68285,1.68315,156600000.0
2008-01-16 09:25:00,1.68315,1.68335,1.68285,1.68315,185100000.0
2008-01-16 09:26:00,1.68315,1.68375,1.68305,1.68305,206300000.0
2008-01-16 09:27:00,1.68305,1.6833,1.68265,1.68315,178900000.0
2008-01-16 09:28:00,1.68325,1.68405,1.68305,1.68405,204300000.0
2008-01-16 09:29:00,1.68405,1.6843,1.6837,1.6837,172600000.0
2008-01-16 09:30:00,1.6837,1.6845,1.6837,1.68375,166000000.0
2008-01-16 09:31:00,1.68375,1.68435,1.68365,1.68405,218600000.0
2008-01-16 09:32:00,1.68405,1.6843,1.68405,1.6842,28400000.0
2008-01-16 09:33:00,1.68425,1.68425,1.68335,1.68375,196600000.0
2008-01-16 09:34:00,1.6838,1.68425,1.68375,1.68395,46800000.0
2008-01-16 09:35:00,1.68395,1.68395,1.68355,1.6838,43400000.0
2008-01-16 09:36:00,1.6838,1.68415,1.68345,1.68385,112500000.0
2008-01-16 09:37:00,1.68385,1.68545,1.68375,1.6852,454900000.0
2008-01-16 09:38:00,1.6852,1.6855,1.68405,1.6848,397200001.0
2008-01-16 09:39:00,1.6848,1.6848,1.68425,1.68445,306200000.0
2008-01-16 09:40:00,1.68435,1.68435,1.6835,1.6837,273000000.0
2008-01-16 09:41:00,1.68365,1.68405,1.68305,1.68305,439000000.0
2008-01-16 09:42:00,1.68305,1.68355,1.68285,1.6831,220300000.0
2008-01-16 09:43:00,1.68305,1.6835,1.68275,1.6834,355700000.0
2008-01-16 09:44:00,1.6834,1.6836,1.68295,1.68335,153800000.0
2008-01-16 09:45:00,1.68355,1.68355,1.68245,1.6828,377100000.0
2008-01-16 09:46:00,1.6828,1.6829,1.68085,1.68115,299600000.0
2008-01-16 09:47:00,1.68115,1.68115,1.68055,1.68085,99600000.0
2008-01-16 09:48:00,1.68085,1.68085,1.67995,1.67995,49900000.0
2008-01-16 09:49:00,1.67995,1.68155,1.67995,1.6809,250700000.0
2008-01-16 09:50:00,1.6811,1.68125,1.6808,1.6812,256500001.0
2008-01-16 09:51:00,1.68115,1.6813,1.68075,1.68105,178600000.0
2008-01-16 09:52:00,1.68105,1.68115,1.68055,1.681,200600000.0
2008-01-16 09:53:00,1.681,1.6817,1.6809,1.68145,300000000.0
2008-01-16 09:54:00,1.68145,1.68215,1.68135,1.6819,114800000.0
2008-01-16 09:55:00,1.68195,1.68195,1.68145,1.68175,229100000.0
2008-01-16 09:56:00,1.68175,1.68255,1.68175,1.68235,80000000.0
2008-01-16 09:57:00,1.6824,1.68255,1.68195,1.68205,192300000.0
2008-01-16 09:58:00,1.68205,1.68215,1.68135,1.68175,381500000.0
2008-01-16 09:59:00,1.68175,1.68185,1.68165,1.68175,213500000.0
2008-01-16 10:00:00,1.68175,1.68185,1.68115,1.6818,275500000.0
2008-01-16 10:01:00,1.6818,1.6818,1.68135,1.68145,343100000.0
2008-01-16 10:02:00,1.68145,1.68155,1.68065,1.68125,227700000.0
2008-01-16 10:03:00,1.6813,1.68235,1.68125,1.68235,299399999.0
2008-01-16 10:04:00,1.68235,1.6825,1.68205,1.68225,175100000.0
2008-01-16 10:05:00,1.6822,1.6828,1.68065,1.68075,526800000.0
2008-01-16 10:06:00,1.68085,1.68155,1.68045,1.68085,453600002.0
2008-01-16 10:07:00,1.68085,1.68155,1.68085,1.68095,94500000.0
2008-01-16 10:08:00,1.68085,1.68115,1.68045,1.68095,119900000.0
2008-01-16 10:09:00,1.68095,1.68105,1.6805,1.68095,103200000.0
2008-01-16 10:10:00,1.68095,1.68095,1.68045,1.68085,85400000.0
2008-01-16 10:11:00,1.68085,1.6816,1.6808,1.68155,258900000.0
2008-01-16 10:12:00,1.68155,1.6817,1.68035,1.6808,242400000.0
2008-01-16 10:13:00,1.6808,1.681,1.68035,1.6809,264000000.0
2008-01-16 10:14:00,1.6809,1.68105,1.6806,1.68105,277600000.0
2008-01-16 10:15:00,1.68105,1.68145,1.68085,1.6814,360300000.0
2008-01-16 10:16:00,1.6814,1.68175,1.68085,1.68125,296800000.0
2008-01-16 10:17:00,1.68125,1.6825,1.68105,1.68235,332600000.0
2008-01-16 10:18:00,1.68235,1.6824,1.68095,1.68115,610000001.0
2008-01-16 10:19:00,1.6813,1.6813,1.68095,1.6811,328900000.0
2008-01-16 10:20:00,1.68105,1.6814,1.68095,1.6812,526600000.0
2008-01-16 10:21:00,1.6812,1.6812,1.68065,1.68075,405200000.0
2008-01-16 10:22:00,1.68065,1.6809,1.68055,1.6808,381900000.0
2008-01-16 10:23:00,1.6808,1.6815,1.68065,1.681,686400000.0
2008-01-16 10:24:00,1.68095,1.6811,1.6806,1.681,95100000.0
2008-01-16 10:25:00,1.681,1.6812,1.6806,1.68075,162700000.0
2008-01-16 10:26:00,1.6808,1.6816,1.68075,1.6815,224800000.0
2008-01-16 10:27:00,1.6815,1.68165,1.68125,1.68145,279900000.0
2008-01-16 10:28:00,1.68135,1.6815,1.68095,1.68115,108900000.0
2008-01-16 10:29:00,1.68115,1.68125,1.6805,1.6805,164299999.0
2008-01-16 10:30:00,1.6805,1.6807,1.68015,1.68015,191300000.0
2008-01-16 10:31:00,1.68015,1.68045,1.68005,1.68015,184500000.0
2008-01-16 10:32:00,1.68015,1.68045,1.68005,1.6803,216800000.0
2008-01-16 10:33:00,1.6803,1.68075,1.67975,1.68035,348300000.0
2008-01-16 10:34:00,1.68035,1.68035,1.67865,1.679,360100000.0
2008-01-16 10:35:00,1.67895,1.67965,1.67895,1.67935,300100000.0
2008-01-16 10:36:00,1.67935,1.68025,1.67935,1.6801,151700000.0
2008-01-16 10:37:00,1.6801,1.6809,1.68005,1.6805,177600000.0
2008-01-16 10:38:00,1.6805,1.68055,1.67975,1.67985,299500000.0
2008-01-16 10:39:00,1.67985,1.67995,1.67955,1.6798,328900000.0
2008-01-16 10:40:00,1.6798,1.68105,1.6798,1.6809,165400000.0
2008-01-16 10:41:00,1.6809,1.68165,1.6808,1.6814,136000000.0
2008-01-16 10:42:00,1.6814,1.6825,1.68135,1.6825,189000000.0
2008-01-16 10:43:00,1.68245,1.68285,1.6817,1.68185,238700000.0
2008-01-16 10:44:00,1.68175,1.6823,1.68165,1.6822,149300000.0
2008-01-16 10:45:00,1.68215,1.6823,1.68155,1.6816,99900000.0
2008-01-16 10:46:00,1.68155,1.6822,1.68135,1.68195,442700000.0
2008-01-16 10:47:00,1.682,1.68215,1.68175,1.68195,334200000.0
2008-01-16 10:48:00,1.68185,1.6822,1.68165,1.6819,58700000.0
2008-01-16 10:49:00,1.6819,1.682,1.6815,1.6818,86600000.0
2008-01-16 10:50:00,1.6818,1.6822,1.6818,1.68195,239100000.0
2008-01-16 10:51:00,1.68185,1.68225,1.68185,1.68205,66200000.0
2008-01-16 10:52:00,1.68205,1.6825,1.682,1.68235,104300000.0
2008-01-16 10:53:00,1.6824,1.6825,1.68205,1.68205,169100000.0
2008-01-16 10:54:00,1.68205,1.68205,1.6816,1.6816,324700000.0
2008-01-16 10:55:00,1.6816,1.6817,1.68145,1.68145,142000000.0
2008-01-16 10:56:00,1.68155,1.68155,1.68105,1.68105,172400000.0
2008-01-16 10:57:00,1.68105,1.68155,1.681,1.68145,140500000.0
2008-01-16 10:58:00,1.68145,1.6825,1.68135,1.68235,114300000.0
2008-01-16 10:59:00,1.68215,1.6838,1.6821,1.6837,277600000.0
2008-01-16 11:00:00,1.6837,1.6837,1.68255,1.68275,539900000.0
2008-01-16 11:01:00,1.68275,1.68455,1.68265,1.68445,340300000.0
2008-01-16 11:02:00,1.68455,1.6848,1.68355,1.6837,209900000.0
2008-01-16 11:03:00,1.6837,1.6839,1.6833,1.6838,322700000.0
2008-01-16 11:04:00,1.68375,1.6854,1.6836,1.68515,205200000.0
2008-01-16 11:05:00,1.6851,1.68545,1.68465,1.68495,205600000.0
2008-01-16 11:06:00,1.68495,1.68495,1.68385,1.68425,188900000.0
2008-01-16 11:07:00,1.68425,1.68445,1.68325,1.68345,409399998.0
2008-01-16 11:08:00,1.68345,1.68415,1.68315,1.68385,241900000.0
2008-01-16 11:09:00,1.68385,1.68415,1.68355,1.68405,240000000.0
2008-01-16 11:10:00,1.68405,1.68455,1.68405,1.68445,335000000.0
2008-01-16 11:11:00,1.68445,1.68485,1.68435,1.68455,82800000.0
2008-01-16 11:12:00,1.68455,1.68515,1.68445,1.6851,180700000.0
2008-01-16 11:13:00,1.6851,1.68545,1.68495,1.68545,128500000.0
2008-01-16 11:14:00,1.68555,1.6862,1.68525,1.68615,207700000.0
2008-01-16 11:15:00,1.68615,1.6864,1.6856,1.68615,166200000.0
2008-01-16 11:16:00,1.68615,1.68685,1.68605,1.6866,256100000.0
2008-01-16 11:17:00,1.6866,1.6866,1.68585,1.68635,95300000.0
2008-01-16 11:18:00,1.68635,1.6867,1.68475,1.68515,557000000.0
2008-01-16 11:19:00,1.68515,1.68595,1.68475,1.6852,388900000.0
2008-01-16 11:20:00,1.6852,1.68535,1.68395,1.68415,421200000.0
2008-01-16 11:21:00,1.68415,1.68445,1.68365,1.68425,296600000.0
2008-01-16 11:22:00,1.68435,1.685,1.68425,1.6847,416500000.0
2008-01-16 11:23:00,1.6848,1.6853,1.6845,1.68515,375200000.0
2008-01-16 11:24:00,1.6852,1.6854,1.68505,1.6854,230500000.0
2008-01-16 11:25:00,1.68535,1.6857,1.68515,1.68545,441300000.0
2008-01-16 11:26:00,1.68545,1.6858,1.68505,1.68535,532000000.0
2008-01-16 11:27:00,1.6854,1.68595,1.68515,1.68585,540300000.0
2008-01-16 11:28:00,1.68575,1.6869,1.68575,1.68655,491400000.0
2008-01-16 11:29:00,1.68655,1.68665,1.68645,1.68665,135900000.0
2008-01-16 11:30:00,1.68655,1.68695,1.68605,1.68615,249800000.0
2008-01-16 11:31:00,1.6862,1.6863,1.6857,1.68625,203600000.0
2008-01-16 11:32:00,1.68625,1.68655,1.68595,1.68595,359800000.0
2008-01-16 11:33:00,1.68595,1.68595,1.68575,1.6858,209400000.0
2008-01-16 11:34:00,1.6858,1.68585,1.68525,1.68525,320500000.0
2008-01-16 11:35:00,1.68515,1.6853,1.68485,1.6851,212500000.0
2008-01-16 11:36:00,1.68505,1.6854,1.68455,1.68455,289700000.0
2008-01-16 11:37:00,1.68455,1.6852,1.68415,1.6848,244000000.0
2008-01-16 11:38:00,1.6848,1.68535,1.68465,1.6852,121400000.0
2008-01-16 11:39:00,1.68515,1.68555,1.685,1.6854,119800000.0
2008-01-16 11:40:00,1.6854,1.6857,1.6853,1.68535,96800000.0
2008-01-16 11:41:00,1.68545,1.68545,1.68465,1.68465,51300000.0
2008-01-16 11:42:00,1.6847,1.6848,1.68405,1.68455,444099999.0
2008-01-16 11:43:00,1.68455,1.6846,1.68285,1.68325,164000000.0
2008-01-16 11:44:00,1.68325,1.68325,1.68255,1.68285,179400000.0
2008-01-16 11:45:00,1.68285,1.6835,1.6821,1.68325,397800000.0
2008-01-16 11:46:00,1.68325,1.6838,1.6827,1.6833,420800000.0
2008-01-16 11:47:00,1.6833,1.6835,1.68275,1.68295,271499999.0
2008-01-16 11:48:00,1.68295,1.68325,1.6823,1.6825,443800000.0
2008-01-16 11:49:00,1.6825,1.68285,1.68245,1.68285,219200000.0
2008-01-16 11:50:00,1.68275,1.68305,1.68255,1.68285,289600000.0
2008-01-16 11:51:00,1.68285,1.68335,1.68255,1.68265,167200000.0
2008-01-16 11:52:00,1.68265,1.68275,1.68235,1.68245,230400000.0
2008-01-16 11:53:00,1.68245,1.6825,1.68205,1.68225,228000000.0
2008-01-16 11:54:00,1.68215,1.6824,1.68195,1.68235,222200000.0
2008-01-16 11:55:00,1.68235,1.6831,1.682,1.6826,384100000.0
2008-01-16 11:56:00,1.6826,1.68365,1.6825,1.6836,352400000.0
2008-01-16 11:57:00,1.6835,1.6842,1.68265,1.6833,148100000.0
2008-01-16 11:58:00,1.6833,1.68345,1.683,1.68305,100200000.0
2008-01-16 11:59:00,1.68305,1.68355,1.68285,1.6833,220000000.0
2008-01-16 12:00:00,1.68355,1.68555,1.6833,1.68555,360000000.0
2008-01-16 12:01:00,1.68555,1.68555,1.68385,1.68385,224500000.0
2008-01-16 12:02:00,1.68385,1.6846,1.68385,1.6843,192400000.0
2008-01-16 12:03:00,1.6843,1.68555,1.68425,1.68505,317600000.0
2008-01-16 12:04:00,1.68515,1.6853,1.68485,1.6851,263000000.0
2008-01-16 12:05:00,1.6851,1.6852,1.68445,1.68445,363500000.0
2008-01-16 12:06:00,1.68445,1.68455,1.68325,1.68365,311999999.0
2008-01-16 12:07:00,1.68355,1.6846,1.68345,1.68415,270800000.0
2008-01-16 12:08:00,1.68425,1.6845,1.68375,1.68385,286800000.0
2008-01-16 12:09:00,1.68385,1.68435,1.68385,1.68405,197200000.0
2008-01-16 12:10:00,1.68405,1.68495,1.6839,1.68485,189500000.0
2008-01-16 12:11:00,1.6848,1.68545,1.68465,1.6854,253000000.0
2008-01-16 12:12:00,1.6854,1.68625,1.68525,1.68625,170000000.0
2008-01-16 12:13:00,1.68615,1.68775,1.68585,1.6876,251000000.0
2008-01-16 12:14:00,1.6876,1.68775,1.68645,1.68685,255200000.0
2008-01-16 12:15:00,1.68685,1.6875,1.68685,1.68735,186600000.0
2008-01-16 12:16:00,1.6874,1.68955,1.6874,1.68765,600500001.0
2008-01-16 12:17:00,1.68765,1.68765,1.6863,1.6864,568300001.0
2008-01-16 12:18:00,1.6864,1.68655,1.68455,1.6847,539600000.0
2008-01-16 12:19:00,1.6847,1.68565,1.6847,1.68545,728500002.0
2008-01-16 12:20:00,1.6854,1.68585,1.68485,1.6858,804199998.0
2008-01-16 12:21:00,1.68585,1.68685,1.68575,1.68635,405100000.0
2008-01-16 12:22:00,1.68635,1.68685,1.68585,1.68615,478400001.0
2008-01-16 12:23:00,1.68615,1.68635,1.6859,1.68605,371799999.0
2008-01-16 12:24:00,1.68605,1.68735,1.686,1.68615,350600000.0
2008-01-16 12:25:00,1.6861,1.68625,1.68515,1.68555,325100000.0
2008-01-16 12:26:00,1.68565,1.68565,1.685,1.68505,165700000.0
2008-01-16 12:27:00,1.68495,1.6852,1.6845,1.68515,223200000.0
2008-01-16 12:28:00,1.68525,1.6857,1.68495,1.68565,411300000.0
2008-01-16 12:29:00,1.68565,1.6861,1.68555,1.68595,714899999.0
2008-01-16 12:30:00,1.686,1.68615,1.68475,1.68565,407200000.0
2008-01-16 12:31:00,1.68565,1.68605,1.68545,1.68575,200700000.0
2008-01-16 12:32:00,1.68575,1.6859,1.68545,1.68565,321100000.0
2008-01-16 12:33:00,1.68555,1.68585,1.68535,1.68555,203700000.0
2008-01-16 12:34:00,1.68555,1.68575,1.68535,1.6856,50900000.0
2008-01-16 12:35:00,1.68575,1.6867,1.6856,1.68655,317100000.0
2008-01-16 12:36:00,1.6865,1.68675,1.68625,1.68635,231700000.0
2008-01-16 12:37:00,1.68645,1.6866,1.686,1.68655,188300000.0
2008-01-16 12:38:00,1.6865,1.68675,1.6859,1.68675,240700000.0
2008-01-16 12:39:00,1.6867,1.68805,1.6867,1.6876,441300000.0
2008-01-16 12:40:00,1.68765,1.6883,1.6876,1.68775,283800000.0
2008-01-16 12:41:00,1.688,1.6882,1.68765,1.68775,456000000.0
2008-01-16 12:42:00,1.68765,1.68765,1.68685,1.68725,275600000.0
2008-01-16 12:43:00,1.6874,1.68765,1.68635,1.6864,246400000.0
2008-01-16 12:44:00,1.68635,1.687,1.68595,1.68685,184700000.0
2008-01-16 12:45:00,1.68685,1.68685,1.68595,1.68655,535200000.0
2008-01-16 12:46:00,1.68655,1.68825,1.68645,1.68795,295700000.0
2008-01-16 12:47:00,1.68795,1.68975,1.6875,1.68765,278400000.0
2008-01-16 12:48:00,1.6876,1.68835,1.68615,1.68615,315800000.0
2008-01-16 12:49:00,1.68615,1.68655,1.6852,1.6863,327600000.0
2008-01-16 12:50:00,1.6863,1.68735,1.6863,1.6872,274500000.0
2008-01-16 12:51:00,1.68725,1.6881,1.68675,1.68765,362200000.0
2008-01-16 12:52:00,1.68765,1.68795,1.68735,1.68735,525300000.0
2008-01-16 12:53:00,1.68745,1.68765,1.68715,1.68725,284300000.0
2008-01-16 12:54:00,1.68725,1.6881,1.68725,1.68775,264700000.0
2008-01-16 12:55:00,1.68785,1.6888,1.68775,1.68825,413200001.0
2008-01-16 12:56:00,1.68825,1.68835,1.68785,1.68795,343300000.0
2008-01-16 12:57:00,1.68795,1.6882,1.68795,1.688,112000000.0
2008-01-16 12:58:00,1.688,1.688,1.68715,1.68735,129100000.0
2008-01-16 12:59:00,1.68735,1.68755,1.68695,1.68705,466700000.0
2008-01-16 13:00:00,1.6872,1.6873,1.68605,1.68625,498400000.0
2008-01-16 13:01:00,1.68625,1.6865,1.68605,1.68625,281700000.0
2008-01-16 13:02:00,1.6863,1.6864,1.686,1.6862,51200000.0
2008-01-16 13:03:00,1.68625,1.68625,1.6852,1.68535,484400000.0
2008-01-16 13:04:00,1.68535,1.6856,1.68485,1.6852,346700000.0
2008-01-16 13:05:00,1.6852,1.68545,1.6851,1.68535,146200000.0
2008-01-16 13:06:00,1.68535,1.68565,1.68515,1.6855,209900001.0
2008-01-16 13:07:00,1.6855,1.6858,1.68515,1.68545,145500000.0
2008-01-16 13:08:00,1.68545,1.6866,1.68525,1.68605,191100000.0
2008-01-16 13:09:00,1.68625,1.68665,1.6858,1.6862,214300000.0
2008-01-16 13:10:00,1.6862,1.68645,1.68585,1.68595,314200000.0
2008-01-16 13:11:00,1.68595,1.68595,1.68535,1.68555,242200000.0
2008-01-16 13:12:00,1.68555,1.6859,1.6853,1.68565,292400000.0
2008-01-16 13:13:00,1.6857,1.68585,1.68545,1.6857,241900000.0
2008-01-16 13:14:00,1.6857,1.68635,1.6856,1.68635,61400000.0
2008-01-16 13:15:00,1.68635,1.68635,1.68565,1.6858,499200000.0
2008-01-16 13:16:00,1.6858,1.6858,1.68485,1.6849,334700000.0
2008-01-16 13:17:00,1.68485,1.68495,1.68465,1.68485,151400000.0
2008-01-16 13:18:00,1.68485,1.68485,1.68385,1.6847,157900000.0
2008-01-16 13:19:00,1.6847,1.68545,1.68445,1.68535,180100000.0
2008-01-16 13:20:00,1.68525,1.68525,1.68455,1.68495,371300000.0
2008-01-16 13:21:00,1.68495,1.6851,1.6846,1.6847,114600000.0
2008-01-16 13:22:00,1.68455,1.68515,1.6845,1.68505,437400000.0
2008-01-16 13:23:00,1.68505,1.68515,1.68425,1.68465,248900000.0
2008-01-16 13:24:00,1.68465,1.68465,1.68445,1.68455,172700000.0
2008-01-16 13:25:00,1.68465,1.68465,1.6844,1.68445,419900000.0
2008-01-16 13:26:00,1.68445,1.6846,1.6841,1.68415,205900000.0
2008-01-16 13:27:00,1.68415,1.68465,1.68415,1.68465,215100000.0
2008-01-16 13:28:00,1.68465,1.68485,1.68435,1.68445,152900000.0
2008-01-16 13:29:00,1.68445,1.6846,1.68355,1.68355,375900000.0
2008-01-16 13:30:00,1.68355,1.68385,1.68315,1.68335,400400000.0
2008-01-16 13:31:00,1.68335,1.6834,1.68315,1.6832,88000000.0
2008-01-16 13:32:00,1.6832,1.6834,1.6829,1.6831,77300000.0
2008-01-16 13:33:00,1.6831,1.6832,1.682,1.68255,254200000.0
2008-01-16 13:34:00,1.68245,1.68305,1.68235,1.68255,336200000.0
2008-01-16 13:35:00,1.68255,1.6836,1.68255,1.6834,494200000.0
2008-01-16 13:36:00,1.68335,1.68375,1.68295,1.68315,748600001.0
2008-01-16 13:37:00,1.68305,1.6838,1.683,1.6832,634300000.0
2008-01-16 13:38:00,1.68325,1.68355,1.6831,1.6831,465300000.0
2008-01-16 13:39:00,1.68305,1.68325,1.6826,1.6831,562700000.0
2008-01-16 13:40:00,1.68305,1.6834,1.683,1.68305,311800000.0
2008-01-16 13:41:00,1.68305,1.6834,1.68295,1.68335,324300000.0
2008-01-16 13:42:00,1.6834,1.68415,1.6834,1.68405,227100000.0
2008-01-16 13:43:00,1.68405,1.68515,1.68385,1.68495,291000000.0
2008-01-16 13:44:00,1.68495,1.68555,1.68475,1.68515,316500000.0
2008-01-16 13:45:00,1.68505,1.68555,1.68505,1.68545,262500000.0
2008-01-16 13:46:00,1.68545,1.68565,1.68465,1.6851,407400000.0
2008-01-16 13:47:00,1.68505,1.68515,1.6835,1.6836,240300000.0
2008-01-16 13:48:00,1.68355,1.68445,1.6834,1.68435,232500000.0
2008-01-16 13:49:00,1.6843,1.68485,1.68415,1.68455,267699999.0
2008-01-16 13:50:00,1.68455,1.68525,1.68455,1.68525,334600000.0
2008-01-16 13:51:00,1.68525,1.68525,1.68445,1.68455,114100000.0
2008-01-16 13:52:00,1.68455,1.68485,1.68455,1.68465,92000000.0
2008-01-16 13:53:00,1.68465,1.68475,1.68385,1.68385,192100000.0
2008-01-16 13:54:00,1.68385,1.68395,1.68365,1.68375,103400000.0
2008-01-16 13:55:00,1.68375,1.68445,1.68375,1.68415,116000000.0
2008-01-16 13:56:00,1.68415,1.68445,1.68405,1.68425,233600000.0
2008-01-16 13:57:00,1.68425,1.68445,1.68415,1.68445,84300000.0
2008-01-16 13:58:00,1.68445,1.68475,1.68435,1.68445,117300000.0
2008-01-16 13:59:00,1.68445,1.68445,1.68245,1.68275,385500000.0
2008-01-16 14:00:00,1.6828,1.6835,1.68265,1.68305,424300000.0
2008-01-16 14:01:00,1.68295,1.68325,1.6829,1.68315,462700000.0
2008-01-16 14:02:00,1.68315,1.68345,1.68305,1.68335,152500000.0
2008-01-16 14:03:00,1.6832,1.68345,1.68255,1.68265,213500000.0
2008-01-16 14:04:00,1.68265,1.68275,1.6817,1.6817,370600000.0
2008-01-16 14:05:00,1.6817,1.6819,1.68105,1.68115,338200000.0
2008-01-16 14:06:00,1.68105,1.68185,1.68105,1.68175,372099999.0
2008-01-16 14:07:00,1.68175,1.68235,1.68165,1.68205,147700000.0
2008-01-16 14:08:00,1.68205,1.68235,1.6818,1.6821,216900000.0
2008-01-16 14:09:00,1.6821,1.68215,1.68175,1.68215,233600000.0
2008-01-16 14:10:00,1.68215,1.68235,1.68205,1.68215,288100000.0
2008-01-16 14:11:00,1.68215,1.68245,1.68205,1.68235,329800000.0
2008-01-16 14:12:00,1.68235,1.68335,1.68235,1.68305,194100000.0
2008-01-16 14:13:00,1.68305,1.68305,1.682,1.68205,414800000.0
2008-01-16 14:14:00,1.68205,1.68205,1.68185,1.682,158900000.0
2008-01-16 14:15:00,1.682,1.68225,1.68185,1.68205,339699999.0
2008-01-16 14:16:00,1.68205,1.6822,1.6818,1.68205,562400000.0
2008-01-16 14:17:00,1.68205,1.68215,1.68175,1.68195,368400000.0
2008-01-16 14:18:00,1.68205,1.68205,1.67955,1.67965,378100000.0
2008-01-16 14:19:00,1.67965,1.6801,1.6791,1.67955,308400000.0
2008-01-16 14:20:00,1.67955,1.67975,1.67915,1.6796,113200000.0
2008-01-16 14:21:00,1.67955,1.6796,1.6792,1.6792,204600000.0
2008-01-16 14:22:00,1.6792,1.67925,1.6783,1.67905,338200000.0
2008-01-16 14:23:00,1.67945,1.68025,1.67935,1.67965,195600000.0
2008-01-16 14:24:00,1.67965,1.68035,1.67965,1.67995,276100000.0
2008-01-16 14:25:00,1.67985,1.68,1.6787,1.6792,530200000.0
2008-01-16 14:26:00,1.6793,1.67935,1.67865,1.67905,662800000.0
2008-01-16 14:27:00,1.67905,1.67915,1.6783,1.67905,551700000.0
2008-01-16 14:28:00,1.67925,1.6794,1.679,1.6793,228100000.0
2008-01-16 14:29:00,1.6793,1.6798,1.67895,1.6795,335000000.0
2008-01-16 14:30:00,1.6795,1.68035,1.67945,1.68015,360700000.0
2008-01-16 14:31:00,1.68015,1.6807,1.67985,1.68055,328000000.0
2008-01-16 14:32:00,1.68045,1.68065,1.68015,1.68055,279500000.0
2008-01-16 14:33:00,1.68055,1.68085,1.68025,1.68075,177300000.0
2008-01-16 14:34:00,1.68075,1.68105,1.67955,1.67965,405800000.0
2008-01-16 14:35:00,1.67965,1.68015,1.6794,1.68015,124700000.0
2008-01-16 14:36:00,1.6803,1.6803,1.67915,1.67955,283200000.0
2008-01-16 14:37:00,1.67955,1.67965,1.67935,1.67965,113200000.0
2008-01-16 14:38:00,1.67965,1.67975,1.6795,1.6795,93800000.0
2008-01-16 14:39:00,1.67945,1.67965,1.67925,1.6794,210500000.0
2008-01-16 14:40:00,1.6793,1.67935,1.67905,1.67915,92500000.0
2008-01-16 14:41:00,1.67915,1.67925,1.67905,1.67925,29200000.0
2008-01-16 14:42:00,1.67925,1.6793,1.67915,1.67915,42200000.0
2008-01-16 14:43:00,1.67915,1.67925,1.67865,1.67875,353199999.0
2008-01-16 14:44:00,1.6788,1.67905,1.67825,1.6786,214500000.0
2008-01-16 14:45:00,1.67865,1.6789,1.67855,1.67865,216400000.0
2008-01-16 14:46:00,1.67865,1.67905,1.67855,1.6787,297200000.0
2008-01-16 14:47:00,1.6787,1.67905,1.6787,1.6789,78200000.0
2008-01-16 14:48:00,1.6789,1.67915,1.67865,1.67885,468800000.0
2008-01-16 14:49:00,1.67885,1.67905,1.67835,1.6785,457599998.0
2008-01-16 14:50:00,1.6785,1.6793,1.6785,1.6793,376600000.0
2008-01-16 14:51:00,1.6793,1.67945,1.67875,1.67905,221400000.0
2008-01-16 14:52:00,1.6791,1.6791,1.67845,1.67875,190700000.0
2008-01-16 14:53:00,1.6788,1.67965,1.67865,1.67965,333700000.0
2008-01-16 14:54:00,1.6796,1.68075,1.67945,1.68015,563900001.0
2008-01-16 14:55:00,1.68025,1.68095,1.67995,1.68095,601600000.0
2008-01-16 14:56:00,1.68095,1.68115,1.67985,1.67995,636400000.0
2008-01-16 14:57:00,1.67995,1.68055,1.67995,1.6803,471300000.0
2008-01-16 14:58:00,1.6803,1.68045,1.68015,1.68015,170300000.0
2008-01-16 14:59:00,1.6804,1.68075,1.68015,1.6806,370400000.0
2008-01-16 15:00:00,1.6806,1.6809,1.68025,1.68055,330400000.0
2008-01-16 15:01:00,1.68055,1.68125,1.68045,1.68125,283200000.0
2008-01-16 15:02:00,1.68125,1.68145,1.68005,1.6806,485000000.0
2008-01-16 15:03:00,1.68055,1.68085,1.68025,1.68065,155300000.0
2008-01-16 15:04:00,1.68065,1.68095,1.68035,1.68045,223800000.0
2008-01-16 15:05:00,1.68045,1.68085,1.68025,1.68025,424500000.0
2008-01-16 15:06:00,1.68025,1.68055,1.67995,1.68015,474700000.0
2008-01-16 15:07:00,1.68005,1.68045,1.67995,1.68035,579100000.0
2008-01-16 15:08:00,1.68035,1.68045,1.68015,1.68035,297700000.0
2008-01-16 15:09:00,1.6804,1.6805,1.68015,1.68035,199500000.0
2008-01-16 15:10:00,1.68035,1.68055,1.68025,1.68055,451700000.0
2008-01-16 15:11:00,1.68055,1.68065,1.68015,1.68055,439400000.0
2008-01-16 15:12:00,1.6806,1.6809,1.68035,1.68075,648900000.0
2008-01-16 15:13:00,1.68065,1.68095,1.68035,1.6806,830900002.0
2008-01-16 15:14:00,1.6806,1.681,1.68025,1.68035,645100000.0
2008-01-16 15:15:00,1.68035,1.6813,1.68035,1.68115,618000000.0
2008-01-16 15:16:00,1.68115,1.68135,1.68075,1.68085,471700000.0
2008-01-16 15:17:00,1.68085,1.68135,1.68075,1.68075,313300000.0
2008-01-16 15:18:00,1.68075,1.68115,1.6804,1.6809,256700000.0
2008-01-16 15:19:00,1.6809,1.6812,1.6807,1.6812,252200000.0
2008-01-16 15:20:00,1.6812,1.68145,1.68105,1.68125,305200000.0
2008-01-16 15:21:00,1.68115,1.68135,1.68095,1.6813,409699998.0
2008-01-16 15:22:00,1.68135,1.68155,1.68085,1.6809,226900000.0
2008-01-16 15:23:00,1.68085,1.68095,1.68045,1.68065,303800000.0
2008-01-16 15:24:00,1.68065,1.68115,1.6805,1.68115,271000000.0
2008-01-16 15:25:00,1.68115,1.68135,1.68015,1.68045,234600000.0
2008-01-16 15:26:00,1.6804,1.6805,1.6798,1.6798,290700000.0
2008-01-16 15:27:00,1.6798,1.6806,1.67955,1.6802,312400000.0
2008-01-16 15:28:00,1.6802,1.68055,1.67975,1.6801,475900000.0
2008-01-16 15:29:00,1.6801,1.68065,1.67965,1.67965,484300000.0
2008-01-16 15:30:00,1.67985,1.68115,1.67915,1.6805,404200000.0
2008-01-16 15:31:00,1.68065,1.6815,1.68025,1.6814,300300000.0
2008-01-16 15:32:00,1.68125,1.6815,1.68065,1.6808,508200000.0
2008-01-16 15:33:00,1.6808,1.68145,1.68055,1.68085,381900000.0
2008-01-16 15:34:00,1.68105,1.68235,1.6809,1.68145,528799998.0
2008-01-16 15:35:00,1.6816,1.68325,1.6814,1.68315,543400000.0
2008-01-16 15:36:00,1.68305,1.68515,1.68285,1.6845,805899998.0
2008-01-16 15:37:00,1.6846,1.68535,1.68385,1.6846,659500004.0
2008-01-16 15:38:00,1.6846,1.68495,1.6842,1.68475,336500000.0
2008-01-16 15:39:00,1.68475,1.6857,1.68475,1.6856,266800000.0
2008-01-16 15:40:00,1.68565,1.68565,1.6843,1.68455,441099999.0
2008-01-16 15:41:00,1.68455,1.68465,1.68405,1.6845,279900000.0
2008-01-16 15:42:00,1.68445,1.6846,1.684,1.6843,637999999.0
2008-01-16 15:43:00,1.6844,1.6846,1.6839,1.6839,460000000.0
2008-01-16 15:44:00,1.6839,1.6844,1.6836,1.6842,725299999.0
2008-01-16 15:45:00,1.6842,1.6842,1.6827,1.6834,949499994.0
2008-01-16 15:46:00,1.6833,1.6834,1.6825,1.6829,1089999998.0
2008-01-16 15:47:00,1.6829,1.6842,1.6828,1.6838,577700000.0
2008-01-16 15:48:00,1.6838,1.6839,1.6831,1.6834,606400000.0
2008-01-16 15:49:00,1.6834,1.6836,1.6832,1.6835,437200000.0
2008-01-16 15:50:00,1.6835,1.684,1.6832,1.684,659200000.0
2008-01-16 15:51:00,1.684,1.684,1.6831,1.6834,759599996.0
2008-01-16 15:52:00,1.6834,1.6837,1.6829,1.6829,584000000.0
2008-01-16 15:53:00,1.6829,1.683,1.6821,1.6828,742400000.0
2008-01-16 15:54:00,1.6828,1.6829,1.6825,1.6828,488000000.0
2008-01-16 15:55:00,1.6828,1.6832,1.6824,1.6828,819499999.0
2008-01-16 15:56:00,1.6829,1.6829,1.6824,1.6826,589599999.0
2008-01-16 15:57:00,1.6826,1.683,1.6825,1.6827,377600000.0
2008-01-16 15:58:00,1.6827,1.6829,1.6825,1.6825,507499992.0
2008-01-16 15:59:00,1.6826,1.6832,1.6825,1.6827,715400000.0
2008-01-16 16:00:00,1.6828,1.6838,1.6825,1.6834,935900000.0
2008-01-16 16:01:00,1.6834,1.6838,1.6832,1.6833,707699998.0
2008-01-16 16:02:00,1.6833,1.6837,1.6817,1.6817,400900000.0
2008-01-16 16:03:00,1.6817,1.6823,1.6796,1.6796,514200000.0
2008-01-16 16:04:00,1.6796,1.6805,1.6783,1.6803,1162000001.0
2008-01-16 16:05:00,1.6803,1.6806,1.6797,1.6803,630500001.0
2008-01-16 16:06:00,1.6803,1.6811,1.6803,1.6809,828100000.0
2008-01-16 16:07:00,1.6809,1.681,1.6802,1.6804,469200000.0
2008-01-16 16:08:00,1.6804,1.6804,1.6794,1.6797,555800001.0
2008-01-16 16:09:00,1.6797,1.68,1.6789,1.6795,548000000.0
2008-01-16 16:10:00,1.6795,1.6796,1.6787,1.6795,733799999.0
2008-01-16 16:11:00,1.6796,1.6799,1.6778,1.678,1228499991.0
2008-01-16 16:12:00,1.678,1.6784,1.6775,1.6783,925099996.0
2008-01-16 16:13:00,1.6783,1.6789,1.6775,1.6775,620800000.0
2008-01-16 16:14:00,1.6772,1.6779,1.6769,1.6774,605600000.0
2008-01-16 16:15:00,1.6776,1.6783,1.6775,1.67805,876699993.0
2008-01-16 16:16:00,1.67805,1.67855,1.67785,1.67835,660400000.0
2008-01-16 16:17:00,1.67835,1.6785,1.67795,1.67815,853100000.0
2008-01-16 16:18:00,1.67835,1.67895,1.67815,1.67855,739500000.0
2008-01-16 16:19:00,1.67875,1.67895,1.67735,1.67755,206800000.0
2008-01-16 16:20:00,1.67755,1.67835,1.67755,1.67815,614399999.0
2008-01-16 16:21:00,1.67835,1.67915,1.67835,1.67895,665000000.0
2008-01-16 16:22:00,1.67905,1.67965,1.67885,1.6795,669500001.0
2008-01-16 16:23:00,1.6795,1.68005,1.67815,1.6785,739100000.0
2008-01-16 16:24:00,1.6785,1.6785,1.67665,1.67665,1111000000.0
2008-01-16 16:25:00,1.67685,1.67745,1.67665,1.67735,1042499998.0
2008-01-16 16:26:00,1.67735,1.67805,1.67715,1.67765,822899999.0
2008-01-16 16:27:00,1.67755,1.67885,1.67745,1.67835,606600000.0
2008-01-16 16:28:00,1.67845,1.67885,1.6781,1.6781,606700000.0
2008-01-16 16:29:00,1.67815,1.67865,1.67805,1.67825,938399996.0
2008-01-16 16:30:00,1.67825,1.67915,1.6782,1.6791,696200000.0
2008-01-16 16:31:00,1.67895,1.67955,1.6785,1.67895,901700004.0
2008-01-16 16:32:00,1.67885,1.67935,1.6781,1.6781,695200000.0
2008-01-16 16:33:00,1.67805,1.67805,1.67615,1.67655,801600000.0
2008-01-16 16:34:00,1.67655,1.67705,1.67555,1.67555,616500000.0
2008-01-16 16:35:00,1.67555,1.67625,1.67545,1.67615,1117900005.0
2008-01-16 16:36:00,1.67615,1.67645,1.67605,1.6764,677600000.0
2008-01-16 16:37:00,1.67645,1.67765,1.67635,1.67765,839700004.0
2008-01-16 16:38:00,1.67765,1.67765,1.67705,1.67745,668800000.0
2008-01-16 16:39:00,1.67745,1.67745,1.67635,1.6764,788100002.0
2008-01-16 16:40:00,1.67595,1.6763,1.67565,1.67585,701500000.0
2008-01-16 16:41:00,1.67585,1.67675,1.67535,1.67605,964200000.0
2008-01-16 16:42:00,1.67605,1.6763,1.67565,1.67575,535600003.0
2008-01-16 16:43:00,1.67575,1.67685,1.67515,1.67635,764700002.0
2008-01-16 16:44:00,1.67645,1.6772,1.6761,1.6771,571500000.0
2008-01-16 16:45:00,1.6772,1.678,1.6772,1.678,574400000.0
2008-01-16 16:46:00,1.678,1.6785,1.6772,1.6783,706200000.0
2008-01-16 16:47:00,1.6783,1.6788,1.6779,1.6785,1075900000.0
2008-01-16 16:48:00,1.6786,1.679,1.6781,1.6783,1058799999.0
2008-01-16 16:49:00,1.6783,1.6794,1.6779,1.6791,1052400000.0
2008-01-16 16:50:00,1.6791,1.6793,1.6781,1.679,513200000.0
2008-01-16 16:51:00,1.679,1.6798,1.6788,1.6794,630700000.0
2008-01-16 16:52:00,1.6794,1.6801,1.6791,1.6793,780500000.0
2008-01-16 16:53:00,1.6793,1.6806,1.6792,1.6806,1322800012.0
2008-01-16 16:54:00,1.6806,1.6808,1.6799,1.6806,517900000.0
2008-01-16 16:55:00,1.6806,1.6811,1.6799,1.6808,1652700001.0
2008-01-16 16:56:00,1.6808,1.6829,1.6808,1.6827,500000000.0
2008-01-16 16:57:00,1.6827,1.6827,1.6819,1.682,468000000.0
2008-01-16 16:58:00,1.682,1.6826,1.682,1.6826,232000000.0
2008-01-16 16:59:00,1.6825,1.6835,1.6824,1.6835,775400000.0
2008-01-16 17:00:00,1.6833,1.6839,1.6828,1.6828,454400000.0
2008-01-16 17:01:00,1.6828,1.6828,1.6812,1.6814,864399997.0
2008-01-16 17:02:00,1.6814,1.682,1.6812,1.6819,927200000.0
2008-01-16 17:03:00,1.6819,1.6823,1.6814,1.6816,630300000.0
2008-01-16 17:04:00,1.6816,1.6823,1.6809,1.6823,586000001.0
2008-01-16 17:05:00,1.6825,1.6827,1.682,1.6822,788800000.0
2008-01-16 17:06:00,1.6822,1.6826,1.6817,1.6817,314300000.0
2008-01-16 17:07:00,1.6817,1.6822,1.6815,1.6822,666800000.0
2008-01-16 17:08:00,1.6822,1.6823,1.6818,1.6818,518800000.0
2008-01-16 17:09:00,1.6819,1.6826,1.6817,1.6817,270400000.0
2008-01-16 17:10:00,1.6817,1.6833,1.6817,1.6827,691600000.0
2008-01-16 17:11:00,1.6827,1.683,1.682,1.6825,797400003.0
2008-01-16 17:12:00,1.6825,1.6836,1.6824,1.6834,533199999.0
2008-01-16 17:13:00,1.6832,1.6835,1.6828,1.683,547000002.0
2008-01-16 17:14:00,1.683,1.6836,1.683,1.6834,246000000.0
2008-01-16 17:15:00,1.6834,1.6838,1.6834,1.6835,376000000.0
2008-01-16 17:16:00,1.6835,1.6836,1.6823,1.6824,762000000.0
2008-01-16 17:17:00,1.6824,1.6828,1.6822,1.6822,531000000.0
2008-01-16 17:18:00,1.6822,1.6824,1.6813,1.6815,412800000.0
2008-01-16 17:19:00,1.6816,1.6821,1.6813,1.6813,355600000.0
2008-01-16 17:20:00,1.6813,1.6817,1.6813,1.6816,804600000.0
2008-01-16 17:21:00,1.6815,1.6824,1.6815,1.6819,709899999.0
2008-01-16 17:22:00,1.6818,1.6828,1.6818,1.6824,675800000.0
2008-01-16 17:23:00,1.6824,1.6827,1.6822,1.6827,494800000.0
2008-01-16 17:24:00,1.6827,1.6831,1.6824,1.6831,708200000.0
2008-01-16 17:25:00,1.6831,1.6835,1.6822,1.6825,542200000.0
2008-01-16 17:26:00,1.6826,1.6828,1.6821,1.6824,1046100000.0
2008-01-16 17:27:00,1.6824,1.6832,1.6823,1.683,1051000000.0
2008-01-16 17:28:00,1.683,1.6835,1.6829,1.6834,627900000.0
2008-01-16 17:29:00,1.6832,1.6838,1.682,1.6825,786499998.0
2008-01-16 17:30:00,1.6824,1.683,1.6822,1.6826,993799998.0
2008-01-16 17:31:00,1.6825,1.6829,1.6819,1.6822,672700000.0
2008-01-16 17:32:00,1.6822,1.6831,1.6821,1.6823,498400000.0
2008-01-16 17:33:00,1.6823,1.6826,1.6818,1.6826,396400000.0
2008-01-16 17:34:00,1.6826,1.683,1.6823,1.6827,550000000.0
2008-01-16 17:35:00,1.6828,1.6829,1.6825,1.6827,657400000.0
2008-01-16 17:36:00,1.6828,1.6829,1.6825,1.6825,398000000.0
2008-01-16 17:37:00,1.6825,1.6833,1.6825,1.6831,364800000.0
2008-01-16 17:38:00,1.6831,1.6838,1.6828,1.6837,383200000.0
2008-01-16 17:39:00,1.6836,1.6837,1.6833,1.6837,372000000.0
2008-01-16 17:40:00,1.6837,1.6843,1.6836,1.684,269200000.0
2008-01-16 17:41:00,1.684,1.6841,1.6834,1.6836,175400000.0
2008-01-16 17:42:00,1.6836,1.685,1.6835,1.6847,410300000.0
2008-01-16 17:43:00,1.6847,1.6847,1.6832,1.6834,1092100007.0
2008-01-16 17:44:00,1.6834,1.6837,1.6829,1.6832,715200002.0
2008-01-16 17:45:00,1.6831,1.684,1.6829,1.6834,334800000.0
2008-01-16 17:46:00,1.6834,1.6839,1.6826,1.6827,591700000.0
2008-01-16 17:47:00,1.6827,1.6828,1.6804,1.6807,954900003.0
2008-01-16 17:48:00,1.6807,1.6807,1.6787,1.6791,1276799993.0
2008-01-16 17:49:00,1.6791,1.6803,1.679,1.679,963800001.0
2008-01-16 17:50:00,1.6792,1.6795,1.6778,1.6787,1198000001.0
2008-01-16 17:51:00,1.6787,1.6789,1.6773,1.6773,938600003.0
2008-01-16 17:52:00,1.6773,1.6781,1.6748,1.6748,791400000.0
2008-01-16 17:53:00,1.6751,1.6764,1.6749,1.6762,736800000.0
2008-01-16 17:54:00,1.6762,1.6768,1.6752,1.6754,605399999.0
2008-01-16 17:55:00,1.6754,1.6763,1.6749,1.675,812800004.0
2008-01-16 17:56:00,1.675,1.675,1.6725,1.6726,928099998.0
2008-01-16 17:57:00,1.6726,1.6735,1.6722,1.6735,488400000.0
2008-01-16 17:58:00,1.6735,1.6736,1.6727,1.6731,475500000.0
2008-01-16 17:59:00,1.6731,1.674,1.6727,1.6734,569700000.0
2008-01-16 18:00:00,1.6734,1.6745,1.6731,1.6742,1015000000.0
2008-01-16 18:01:00,1.6742,1.6747,1.6735,1.6741,799500000.0
2008-01-16 18:02:00,1.6737,1.6738,1.673,1.6736,1227200000.0
2008-01-16 18:03:00,1.6734,1.6741,1.673,1.673,1091600000.0
2008-01-16 18:04:00,1.673,1.6736,1.6726,1.6733,911500000.0
2008-01-16 18:05:00,1.6733,1.6734,1.6705,1.6712,916400000.0
2008-01-16 18:06:00,1.6711,1.6715,1.6707,1.6712,934400000.0
2008-01-16 18:07:00,1.6712,1.6716,1.6708,1.6713,1264599995.0
2008-01-16 18:08:00,1.6713,1.6715,1.6706,1.6711,1423200005.0
2008-01-16 18:09:00,1.6712,1.6717,1.6689,1.6696,1502300001.0
2008-01-16 18:10:00,1.6696,1.6707,1.6689,1.6697,1070600000.0
2008-01-16 18:11:00,1.6697,1.6708,1.669,1.669,1256699996.0
2008-01-16 18:12:00,1.669,1.6692,1.668,1.6692,938699998.0
2008-01-16 18:13:00,1.6692,1.6698,1.6668,1.6668,1127900000.0
2008-01-16 18:14:00,1.6668,1.6677,1.6661,1.6672,1263000003.0
2008-01-16 18:15:00,1.6672,1.6681,1.667,1.6678,1124000004.0
2008-01-16 18:16:00,1.6678,1.6688,1.667,1.6684,1255099999.0
2008-01-16 18:17:00,1.6683,1.6696,1.6674,1.6696,1114900000.0
2008-01-16 18:18:00,1.6696,1.67,1.6691,1.6696,1180899999.0
2008-01-16 18:19:00,1.6696,1.67,1.6691,1.6696,951500003.0
2008-01-16 18:20:00,1.6698,1.6711,1.6693,1.6706,1404599999.0
2008-01-16 18:21:00,1.6706,1.6713,1.6701,1.6704,1103600001.0
2008-01-16 18:22:00,1.6704,1.6704,1.6692,1.6694,1061000000.0
2008-01-16 18:23:00,1.6694,1.6694,1.6669,1.667,1087200000.0
2008-01-16 18:24:00,1.667,1.668,1.6669,1.6676,1462700001.0
2008-01-16 18:25:00,1.6677,1.668,1.6661,1.6662,1123800000.0
2008-01-16 18:26:00,1.6662,1.667,1.6658,1.6669,1098700003.0
2008-01-16 18:27:00,1.6668,1.6676,1.6652,1.6652,960200001.0
2008-01-16 18:28:00,1.6652,1.6661,1.6649,1.6656,1179600003.0
2008-01-16 18:29:00,1.6656,1.6667,1.6656,1.6663,1052400000.0
2008-01-16 18:30:00,1.6663,1.6669,1.6658,1.6658,1419300001.0
2008-01-16 18:31:00,1.6658,1.6668,1.6657,1.6666,1289500000.0
2008-01-16 18:32:00,1.6666,1.6667,1.6656,1.666,1198300002.0
2008-01-16 18:33:00,1.6659,1.6661,1.6648,1.6659,1057599993.0
2008-01-16 18:34:00,1.6659,1.667,1.6656,1.6669,1335000000.0
2008-01-16 18:35:00,1.667,1.6675,1.6662,1.6674,1065399999.0
2008-01-16 18:36:00,1.6674,1.6674,1.6664,1.6671,756000001.0
2008-01-16 18:37:00,1.6672,1.6681,1.6669,1.6677,879900000.0
2008-01-16 18:38:00,1.6677,1.6677,1.667,1.6676,896400001.0
2008-01-16 18:39:00,1.6677,1.6678,1.6674,1.6675,458100000.0
2008-01-16 18:40:00,1.6675,1.6682,1.6675,1.6678,409800000.0
2008-01-16 18:41:00,1.6679,1.67,1.6677,1.6695,856900000.0
2008-01-16 18:42:00,1.6695,1.6695,1.6682,1.6691,534300000.0
2008-01-16 18:43:00,1.6691,1.67,1.6691,1.6697,606300000.0
2008-01-16 18:44:00,1.6697,1.6703,1.6695,1.6703,1060500000.0
2008-01-16 18:45:00,1.6704,1.6705,1.6694,1.6694,760300000.0
2008-01-16 18:46:00,1.6695,1.6701,1.6693,1.6694,704400000.0
2008-01-16 18:47:00,1.6694,1.6699,1.6691,1.6699,850800000.0
2008-01-16 18:48:00,1.6699,1.67,1.6691,1.6691,1014699999.0
2008-01-16 18:49:00,1.6691,1.6694,1.6685,1.6686,812900000.0
2008-01-16 18:50:00,1.6686,1.669,1.6678,1.6685,1061999999.0
2008-01-16 18:51:00,1.6683,1.6687,1.6679,1.668,989600003.0
2008-01-16 18:52:00,1.6681,1.6681,1.6673,1.6676,1044099998.0
2008-01-16 18:53:00,1.6676,1.6679,1.667,1.6673,933900000.0
2008-01-16 18:54:00,1.6673,1.6677,1.6662,1.6669,846799999.0
2008-01-16 18:55:00,1.6669,1.6677,1.6666,1.6673,813200000.0
2008-01-16 18:56:00,1.6674,1.6677,1.6671,1.6675,1031199996.0
2008-01-16 18:57:00,1.6672,1.6675,1.6669,1.6672,1080800000.0
2008-01-16 18:58:00,1.6672,1.6675,1.6668,1.6671,414300000.0
2008-01-16 18:59:00,1.6671,1.6677,1.6669,1.6677,433700000.0
2008-01-16 19:00:00,1.6677,1.6677,1.6659,1.66605,393700000.0
2008-01-16 19:01:00,1.6659,1.6665,1.6653,1.6664,1226299997.0
2008-01-16 19:02:00,1.6665,1.6666,1.66585,1.66615,1121899998.0
2008-01-16 19:03:00,1.6659,1.6663,1.6653,1.6653,749900000.0
2008-01-16 19:04:00,1.66525,1.6658,1.6648,1.6655,990400000.0
2008-01-16 19:05:00,1.6655,1.6658,1.6654,1.6655,669800000.0
2008-01-16 19:06:00,1.6656,1.6657,1.665,1.6651,675400000.0
2008-01-16 19:07:00,1.6651,1.6654,1.665,1.6652,699200000.0
2008-01-16 19:08:00,1.6653,1.6656,1.6651,1.6654,656300000.0
2008-01-16 19:09:00,1.6654,1.6665,1.6654,1.66615,661800000.0
2008-01-16 19:10:00,1.66615,1.6672,1.6657,1.6658,816200002.0
2008-01-16 19:11:00,1.6658,1.6665,1.6658,1.6664,966100004.0
2008-01-16 19:12:00,1.6664,1.6664,1.6656,1.6658,1032800000.0
2008-01-16 19:13:00,1.6657,1.6664,1.6655,1.6664,669200000.0
2008-01-16 19:14:00,1.6664,1.66685,1.6663,1.6663,419600000.0
2008-01-16 19:15:00,1.6663,1.6669,1.6662,1.6667,363500000.0
2008-01-16 19:16:00,1.6667,1.6667,1.66615,1.66625,434399999.0
2008-01-16 19:17:00,1.66625,1.6664,1.6657,1.66585,703200000.0
2008-01-16 19:18:00,1.6655,1.6666,1.6652,1.6662,739200000.0
2008-01-16 19:19:00,1.6662,1.6667,1.66605,1.66655,756800000.0
2008-01-16 19:20:00,1.66655,1.6674,1.6662,1.6672,489000000.0
2008-01-16 19:21:00,1.66705,1.66715,1.6663,1.6664,1091999999.0
2008-01-16 19:22:00,1.6664,1.6672,1.6663,1.6668,658999999.0
2008-01-16 19:23:00,1.6668,1.667,1.6665,1.667,785800000.0
2008-01-16 19:24:00,1.667,1.6672,1.6666,1.6667,722100000.0
2008-01-16 19:25:00,1.6667,1.6668,1.6664,1.6664,430400000.0
2008-01-16 19:26:00,1.6665,1.6665,1.6663,1.6663,324500000.0
2008-01-16 19:27:00,1.6662,1.6663,1.6655,1.6656,556000000.0
2008-01-16 19:28:00,1.6656,1.6662,1.6656,1.6658,1110800000.0
2008-01-16 19:29:00,1.6658,1.666,1.6654,1.6656,686800000.0
2008-01-16 19:30:00,1.6656,1.6658,1.6654,1.6654,504000000.0
2008-01-16 19:31:00,1.6654,1.66555,1.6652,1.6653,568000000.0
2008-01-16 19:32:00,1.6653,1.6653,1.6646,1.6648,585599997.0
2008-01-16 19:33:00,1.6648,1.6653,1.6647,1.6648,952199996.0
2008-01-16 19:34:00,1.6648,1.6658,1.6647,1.6655,266000000.0
2008-01-16 19:35:00,1.6654,1.6659,1.6653,1.6659,266900000.0
2008-01-16 19:36:00,1.6659,1.6661,1.6656,1.6659,186400000.0
2008-01-16 19:37:00,1.6659,1.666,1.6656,1.6657,97600000.0
2008-01-16 19:38:00,1.6657,1.6659,1.6654,1.6655,240000000.0
2008-01-16 19:39:00,1.6655,1.6659,1.6654,1.6657,243000000.0
2008-01-16 19:40:00,1.6659,1.666,1.6653,1.666,306100000.0
2008-01-16 19:41:00,1.66585,1.666,1.6651,1.6657,726100000.0
2008-01-16 19:42:00,1.66565,1.6662,1.6653,1.6655,672099993.0
2008-01-16 19:43:00,1.6655,1.6656,1.6651,1.6654,673400000.0
2008-01-16 19:44:00,1.6654,1.6654,1.6649,1.665,752700000.0
2008-01-16 19:45:00,1.6649,1.665,1.6644,1.6647,727900000.0
2008-01-16 19:46:00,1.6647,1.6648,1.6645,1.6648,373200000.0
2008-01-16 19:47:00,1.6648,1.6648,1.6645,1.6648,210900000.0
2008-01-16 19:48:00,1.6648,1.6653,1.6648,1.66515,205300000.0
2008-01-16 19:49:00,1.66515,1.6659,1.66515,1.6658,575400000.0
2008-01-16 19:50:00,1.66575,1.6658,1.6655,1.6657,423900000.0
2008-01-16 19:51:00,1.6657,1.6665,1.6657,1.6664,620100000.0
2008-01-16 19:52:00,1.66645,1.6669,1.6664,1.6669,523300000.0
2008-01-16 19:53:00,1.6667,1.667,1.6666,1.6669,554999999.0
2008-01-16 19:54:00,1.6668,1.6677,1.6668,1.6676,718200000.0
2008-01-16 19:55:00,1.6676,1.6681,1.6672,1.6681,452099999.0
2008-01-16 19:56:00,1.6681,1.6686,1.66775,1.6686,362000000.0
2008-01-16 19:57:00,1.6686,1.6689,1.66815,1.6685,236800000.0
2008-01-16 19:58:00,1.6685,1.6687,1.6682,1.6683,119500000.0
2008-01-16 19:59:00,1.6683,1.6684,1.6682,1.6683,83200000.0
2008-01-16 20:00:00,1.6683,1.6683,1.6675,1.6676,247400000.0
2008-01-16 20:01:00,1.6676,1.6684,1.6676,1.6684,285900000.0
2008-01-16 20:02:00,1.6684,1.6684,1.6675,1.668,382700000.0
2008-01-16 20:03:00,1.6678,1.6685,1.6678,1.6681,363200000.0
2008-01-16 20:04:00,1.6681,1.6683,1.6679,1.6682,292000000.0
2008-01-16 20:05:00,1.6682,1.6684,1.668,1.6683,407700000.0
2008-01-16 20:06:00,1.6683,1.6684,1.66815,1.6684,39200000.0
2008-01-16 20:07:00,1.6684,1.6686,1.66815,1.6684,262400000.0
2008-01-16 20:08:00,1.6684,1.6687,1.6684,1.66865,466000000.0
2008-01-16 20:09:00,1.6686,1.6689,1.6685,1.6689,597899997.0
2008-01-16 20:10:00,1.669,1.6691,1.6685,1.66865,543400000.0
2008-01-16 20:11:00,1.6685,1.66905,1.6685,1.6689,423200000.0
2008-01-16 20:12:00,1.6689,1.669,1.6685,1.6688,549600000.0
2008-01-16 20:13:00,1.66875,1.6688,1.6685,1.6686,747499999.0
2008-01-16 20:14:00,1.6687,1.66895,1.6685,1.6689,406900000.0
2008-01-16 20:15:00,1.6689,1.6692,1.6688,1.669,670400000.0
2008-01-16 20:16:00,1.669,1.6692,1.6689,1.6691,510600002.0
2008-01-16 20:17:00,1.6692,1.6694,1.669,1.6694,498400000.0
2008-01-16 20:18:00,1.6694,1.6695,1.66925,1.66925,574400000.0
2008-01-16 20:19:00,1.66925,1.6693,1.6689,1.669,611200000.0
2008-01-16 20:20:00,1.669,1.6692,1.6686,1.6686,626200000.0
2008-01-16 20:21:00,1.6687,1.66885,1.6684,1.6687,592400000.0
2008-01-16 20:22:00,1.6687,1.6687,1.66855,1.6686,231200000.0
2008-01-16 20:23:00,1.6686,1.66875,1.66845,1.66875,260000000.0
2008-01-16 20:24:00,1.66875,1.66875,1.6685,1.6686,622500000.0
2008-01-16 20:25:00,1.66865,1.6687,1.66835,1.6685,490700000.0
2008-01-16 20:26:00,1.6685,1.6686,1.6683,1.6685,355900000.0
2008-01-16 20:27:00,1.6685,1.6685,1.6679,1.668,303200000.0
2008-01-16 20:28:00,1.668,1.6683,1.66785,1.6679,677600000.0
2008-01-16 20:29:00,1.6679,1.6681,1.6676,1.668,683600000.0
2008-01-16 20:30:00,1.668,1.6689,1.668,1.6687,506400000.0
2008-01-16 20:31:00,1.6687,1.6688,1.66845,1.6685,688800000.0
2008-01-16 20:32:00,1.6685,1.6687,1.6684,1.6684,861200007.0
2008-01-16 20:33:00,1.6684,1.6698,1.6684,1.66965,881200003.0
2008-01-16 20:34:00,1.66965,1.67,1.6689,1.6698,752000000.0
2008-01-16 20:35:00,1.6698,1.6699,1.6691,1.6696,973899996.0
2008-01-16 20:36:00,1.6696,1.6698,1.669,1.669,824399997.0
2008-01-16 20:37:00,1.669,1.6696,1.6688,1.6693,1122900002.0
2008-01-16 20:38:00,1.6692,1.6695,1.6688,1.6692,637600000.0
2008-01-16 20:39:00,1.6692,1.6695,1.6689,1.6695,702700000.0
2008-01-16 20:40:00,1.6695,1.6699,1.6693,1.6695,579100000.0
2008-01-16 20:41:00,1.6695,1.67,1.6692,1.6699,850199995.0
2008-01-16 20:42:00,1.6699,1.67,1.6696,1.6699,956400005.0
2008-01-16 20:43:00,1.6699,1.6705,1.6699,1.6705,832000000.0
2008-01-16 20:44:00,1.6705,1.6705,1.6697,1.6697,985100000.0
2008-01-16 20:45:00,1.6697,1.6699,1.6694,1.6695,945200011.0
2008-01-16 20:46:00,1.6695,1.6697,1.6692,1.6694,813799998.0
2008-01-16 20:47:00,1.6693,1.6694,1.6691,1.6693,418400000.0
2008-01-16 20:48:00,1.6693,1.6694,1.6685,1.6692,497900004.0
2008-01-16 20:49:00,1.6692,1.67,1.6691,1.6698,585600000.0
2008-01-16 20:50:00,1.6698,1.67,1.6689,1.6692,1013400000.0
2008-01-16 20:51:00,1.6693,1.6695,1.6689,1.6691,765300000.0
2008-01-16 20:52:00,1.6691,1.6695,1.6691,1.6691,463000000.0
2008-01-16 20:53:00,1.6691,1.6694,1.6687,1.6687,644300000.0
2008-01-16 20:54:00,1.6687,1.6692,1.6683,1.6684,628099999.0
2008-01-16 20:55:00,1.6684,1.6686,1.6681,1.6685,824500001.0
2008-01-16 20:56:00,1.6683,1.6686,1.6681,1.6682,594499999.0
2008-01-16 20:57:00,1.6682,1.6694,1.6681,1.6691,961099998.0
2008-01-16 20:58:00,1.6691,1.6694,1.6689,1.6692,682099999.0
2008-01-16 20:59:00,1.6693,1.6694,1.6683,1.6683,564699998.0
2008-01-16 21:00:00,1.6684,1.6687,1.6681,1.6686,625300000.0
2008-01-16 21:01:00,1.6686,1.6695,1.6684,1.6693,691300004.0
2008-01-16 21:02:00,1.6693,1.6694,1.6686,1.6692,525600003.0
2008-01-16 21:03:00,1.6692,1.6692,1.6688,1.6688,424800000.0
2008-01-16 21:04:00,1.6688,1.6688,1.6682,1.6683,546500000.0
2008-01-16 21:05:00,1.6683,1.6684,1.668,1.668,522799997.0
2008-01-16 21:06:00,1.668,1.6681,1.6679,1.668,508800000.0
2008-01-16 21:07:00,1.668,1.6686,1.6677,1.6679,643900000.0
2008-01-16 21:08:00,1.6679,1.6679,1.6676,1.6677,433200000.0
2008-01-16 21:09:00,1.6676,1.6679,1.6676,1.6678,469100000.0
2008-01-16 21:10:00,1.6678,1.6678,1.6668,1.6669,676800000.0
2008-01-16 21:11:00,1.667,1.667,1.6662,1.6663,665600000.0
2008-01-16 21:12:00,1.6662,1.6672,1.6662,1.6672,551700000.0
2008-01-16 21:13:00,1.6672,1.6681,1.6671,1.6675,637700000.0
2008-01-16 21:14:00,1.6675,1.6676,1.667,1.6673,797799997.0
2008-01-16 21:15:00,1.6673,1.6674,1.6667,1.6671,605200000.0
2008-01-16 21:16:00,1.6671,1.6677,1.6668,1.6676,699200000.0
2008-01-16 21:17:00,1.6676,1.6678,1.6668,1.6668,686900000.0
2008-01-16 21:18:00,1.667,1.6676,1.6669,1.6675,724699999.0
2008-01-16 21:19:00,1.6676,1.6676,1.667,1.6672,581699998.0
2008-01-16 21:20:00,1.6672,1.6672,1.6668,1.6669,383200000.0
2008-01-16 21:21:00,1.6669,1.6669,1.6664,1.6664,751600000.0
2008-01-16 21:22:00,1.6665,1.667,1.6664,1.667,765200000.0
2008-01-16 21:23:00,1.667,1.6672,1.6668,1.6669,454000000.0
2008-01-16 21:24:00,1.6669,1.6672,1.6669,1.6672,484300000.0
2008-01-16 21:25:00,1.6672,1.6675,1.667,1.6672,563400000.0
2008-01-16 21:26:00,1.6673,1.6675,1.6672,1.6672,410300000.0
2008-01-16 21:27:00,1.6672,1.6675,1.6672,1.6674,389600000.0
2008-01-16 21:28:00,1.6674,1.6675,1.6671,1.6672,485599997.0
2008-01-16 21:29:00,1.6672,1.6672,1.6664,1.6668,697300002.0
2008-01-16 21:30:00,1.6667,1.6669,1.6658,1.6659,817299998.0
2008-01-16 21:31:00,1.6659,1.666,1.6653,1.6656,965800005.0
2008-01-16 21:32:00,1.6656,1.666,1.6654,1.6654,504000000.0
2008-01-16 21:33:00,1.6653,1.6658,1.6646,1.6647,899100000.0
2008-01-16 21:34:00,1.6648,1.6654,1.6646,1.6653,654899998.0
2008-01-16 21:35:00,1.6653,1.6656,1.6651,1.6653,664299998.0
2008-01-16 21:36:00,1.6653,1.6653,1.6647,1.6648,144000000.0
2008-01-16 21:37:00,1.6648,1.6648,1.6636,1.6637,415200000.0
2008-01-16 21:38:00,1.6637,1.6638,1.6625,1.663,875900000.0
2008-01-16 21:39:00,1.6629,1.6634,1.6627,1.6632,924100000.0
2008-01-16 21:40:00,1.6632,1.6632,1.6614,1.6621,870400000.0
2008-01-16 21:41:00,1.6621,1.6626,1.6619,1.6623,972100000.0
2008-01-16 21:42:00,1.6624,1.6624,1.6601,1.6602,928400002.0
2008-01-16 21:43:00,1.6603,1.6603,1.6589,1.659,1003400000.0
2008-01-16 21:44:00,1.659,1.6604,1.6584,1.6602,955599999.0
2008-01-16 21:45:00,1.6602,1.661,1.6601,1.661,733100000.0
2008-01-16 21:46:00,1.661,1.6619,1.661,1.6614,582800000.0
2008-01-16 21:47:00,1.6615,1.6624,1.6614,1.6619,248400000.0
2008-01-16 21:48:00,1.6619,1.6619,1.6609,1.6609,413700000.0
2008-01-16 21:49:00,1.661,1.6617,1.6608,1.6617,281600000.0
2008-01-16 21:50:00,1.6615,1.6618,1.6612,1.6616,188800000.0
2008-01-16 21:51:00,1.6618,1.6622,1.6615,1.6621,787500000.0
2008-01-16 21:52:00,1.6621,1.663,1.6621,1.6626,1004599998.0
2008-01-16 21:53:00,1.6626,1.6628,1.6623,1.6625,474300000.0
2008-01-16 21:54:00,1.6625,1.6636,1.6625,1.6635,701900002.0
2008-01-16 21:55:00,1.6635,1.6648,1.6634,1.6648,707600000.0
2008-01-16 21:56:00,1.6648,1.6648,1.6629,1.6629,663200000.0
2008-01-16 21:57:00,1.6629,1.6635,1.6629,1.6632,847700000.0
2008-01-16 21:58:00,1.6632,1.6643,1.6631,1.6637,473399999.0
2008-01-16 21:59:00,1.6637,1.6645,1.6636,1.6644,930699997.0
2008-01-16 22:00:00,1.6644,1.6651,1.6644,1.6648,684600000.0
2008-01-16 22:01:00,1.6648,1.6652,1.6648,1.665,296799999.0
2008-01-16 22:02:00,1.665,1.665,1.6642,1.6644,259900000.0
2008-01-16 22:03:00,1.6643,1.6645,1.6638,1.6639,991199997.0
2008-01-16 22:04:00,1.6638,1.6646,1.6637,1.6646,1006699992.0
2008-01-16 22:05:00,1.6646,1.6659,1.6643,1.6649,787799997.0
2008-01-16 22:06:00,1.6649,1.665,1.6642,1.665,960699997.0
2008-01-16 22:07:00,1.665,1.6663,1.665,1.6654,908400000.0
2008-01-16 22:08:00,1.6654,1.6655,1.6641,1.6643,900800000.0
2008-01-16 22:09:00,1.6643,1.6651,1.6642,1.6646,1443199999.0
2008-01-16 22:10:00,1.6646,1.6646,1.6632,1.6635,1067099994.0
2008-01-16 22:11:00,1.6635,1.6644,1.6635,1.6642,153200000.0
2008-01-16 22:12:00,1.6643,1.6644,1.6639,1.6643,370200000.0
2008-01-16 22:13:00,1.6643,1.6645,1.664,1.664,455400000.0
2008-01-16 22:14:00,1.664,1.6642,1.6632,1.6636,647600000.0
2008-01-16 22:15:00,1.6636,1.6636,1.6631,1.6632,454400000.0
2008-01-16 22:16:00,1.6632,1.6632,1.6627,1.6627,660100000.0
2008-01-16 22:17:00,1.6627,1.6627,1.6622,1.6623,581200000.0
2008-01-16 22:18:00,1.6623,1.6625,1.662,1.6622,693300000.0
2008-01-16 22:19:00,1.6623,1.6623,1.6616,1.6621,563999997.0
2008-01-16 22:20:00,1.6621,1.6625,1.662,1.6622,640899997.0
2008-01-16 22:21:00,1.662,1.6623,1.6619,1.6622,496499995.0
2008-01-16 22:22:00,1.6622,1.6633,1.6622,1.663,503699998.0
2008-01-16 22:23:00,1.6633,1.6633,1.6624,1.6632,528100001.0
2008-01-16 22:24:00,1.6632,1.6634,1.6629,1.6629,189100000.0
2008-01-16 22:25:00,1.6629,1.6629,1.6619,1.6619,406400000.0
2008-01-16 22:26:00,1.6619,1.6625,1.6617,1.6621,389600000.0
2008-01-16 22:27:00,1.6621,1.6625,1.662,1.6624,306400000.0
2008-01-16 22:28:00,1.6624,1.6625,1.6622,1.6623,229100000.0
2008-01-16 22:29:00,1.6623,1.6626,1.6622,1.6625,280800000.0
2008-01-16 22:30:00,1.6625,1.6628,1.6624,1.6625,290800000.0
2008-01-16 22:31:00,1.6625,1.6627,1.6625,1.6625,364800000.0
2008-01-16 22:32:00,1.6625,1.6629,1.6617,1.6619,480399996.0
2008-01-16 22:33:00,1.662,1.6629,1.6619,1.6629,400300000.0
2008-01-16 22:34:00,1.6629,1.663,1.6629,1.663,201200000.0
2008-01-16 22:35:00,1.663,1.6634,1.6629,1.6631,289200000.0
2008-01-16 22:36:00,1.6631,1.6636,1.6626,1.6635,626199987.0
2008-01-16 22:37:00,1.6635,1.6635,1.663,1.6635,492899991.0
2008-01-16 22:38:00,1.6635,1.6651,1.6633,1.6647,775399999.0
2008-01-16 22:39:00,1.6647,1.6658,1.6647,1.6656,767600000.0
2008-01-16 22:40:00,1.6656,1.6657,1.6652,1.6652,91600000.0
2008-01-16 22:41:00,1.6652,1.6664,1.6651,1.6663,279800000.0
2008-01-16 22:42:00,1.6663,1.6671,1.666,1.6666,367900000.0
2008-01-16 22:43:00,1.6666,1.6666,1.6657,1.6662,162800000.0
2008-01-16 22:44:00,1.6662,1.6675,1.666,1.6672,108300000.0
2008-01-16 22:45:00,1.6672,1.6673,1.6667,1.6672,123200000.0
2008-01-16 22:46:00,1.6672,1.6674,1.6663,1.6665,440300000.0
2008-01-16 22:47:00,1.6664,1.667,1.6664,1.6669,510200004.0
2008-01-16 22:48:00,1.6669,1.667,1.6653,1.6663,549500002.0
2008-01-16 22:49:00,1.6663,1.6673,1.6663,1.6672,766399996.0
2008-01-16 22:50:00,1.6672,1.6677,1.6671,1.6677,148099999.0
2008-01-16 22:51:00,1.6677,1.6684,1.6676,1.668,182400000.0
2008-01-16 22:52:00,1.668,1.668,1.6675,1.6675,294400000.0
2008-01-16 22:53:00,1.6675,1.6675,1.6668,1.6669,381300002.0
2008-01-16 22:54:00,1.6669,1.667,1.6664,1.6669,379200004.0
2008-01-16 22:55:00,1.6669,1.6675,1.6667,1.6675,511700009.0
2008-01-16 22:56:00,1.6675,1.6677,1.6673,1.6675,211500000.0
2008-01-16 22:57:00,1.6675,1.6675,1.6674,1.6675,126000000.0
2008-01-16 22:58:00,1.6675,1.6675,1.6674,1.6675,232400000.0
2008-01-16 22:59:00,1.6675,1.6678,1.6671,1.6678,703499993.0
2008-01-16 23:00:00,1.6678,1.6681,1.6659,1.667,364600000.0
2008-01-16 23:01:00,1.6672,1.6673,1.6666,1.6666,443100009.0
2008-01-16 23:02:00,1.6668,1.6672,1.6666,1.667,353900008.0
2008-01-16 23:03:00,1.6671,1.6681,1.667,1.6677,454800000.0
2008-01-16 23:04:00,1.6677,1.6677,1.6672,1.6675,361000000.0
2008-01-16 23:05:00,1.6675,1.6681,1.6673,1.6679,422300000.0
2008-01-16 23:06:00,1.6679,1.6683,1.6676,1.6682,500700000.0
2008-01-16 23:07:00,1.6682,1.6685,1.6677,1.6678,250400000.0
2008-01-16 23:08:00,1.6678,1.6684,1.6678,1.6683,160000000.0
2008-01-16 23:09:00,1.6683,1.6684,1.6682,1.6684,279200009.0
2008-01-16 23:10:00,1.6684,1.6685,1.6681,1.6682,181800000.0
2008-01-16 23:11:00,1.6682,1.6683,1.668,1.6681,601000003.0
2008-01-16 23:12:00,1.6681,1.6684,1.6681,1.6682,267600000.0
2008-01-16 23:13:00,1.6683,1.6684,1.668,1.6683,135100000.0
2008-01-16 23:14:00,1.6683,1.6683,1.6681,1.6682,24900000.0
2008-01-16 23:15:00,1.6682,1.6682,1.6681,1.6682,28900000.0
2008-01-16 23:16:00,1.6682,1.6684,1.668,1.6682,243600000.0
2008-01-16 23:17:00,1.6682,1.6688,1.6681,1.6686,626800016.0
2008-01-16 23:18:00,1.6686,1.6688,1.6683,1.6683,560300017.0
2008-01-16 23:19:00,1.6684,1.6684,1.6682,1.6682,88400000.0
2008-01-16 23:20:00,1.6682,1.6685,1.6682,1.6685,154500000.0
2008-01-16 23:21:00,1.6683,1.6685,1.6682,1.6683,276900004.0
2008-01-16 23:22:00,1.6683,1.6683,1.6681,1.6681,173300000.0
2008-01-16 23:23:00,1.6681,1.6682,1.6681,1.6682,123100000.0
2008-01-16 23:24:00,1.6681,1.6685,1.668,1.6681,435500004.0
2008-01-16 23:25:00,1.6681,1.6681,1.6679,1.6679,440400000.0
2008-01-16 23:26:00,1.6679,1.6681,1.6678,1.6679,386000000.0
2008-01-16 23:27:00,1.6679,1.668,1.6679,1.6679,126500000.0
2008-01-16 23:28:00,1.6679,1.6683,1.6676,1.6678,222600000.0
2008-01-16 23:29:00,1.6678,1.668,1.6676,1.6679,358400000.0
2008-01-16 23:30:00,1.6679,1.6679,1.6669,1.667,232800000.0
2008-01-16 23:31:00,1.667,1.6673,1.6667,1.6669,295100000.0
2008-01-16 23:32:00,1.6669,1.6672,1.6664,1.6666,309700000.0
2008-01-16 23:33:00,1.6667,1.667,1.6664,1.6667,342000000.0
2008-01-16 23:34:00,1.6666,1.6673,1.6666,1.667,114300000.0
2008-01-16 23:35:00,1.667,1.6675,1.667,1.6674,51200000.0
2008-01-16 23:36:00,1.6674,1.6678,1.6673,1.6677,138700000.0
2008-01-16 23:37:00,1.6677,1.6681,1.6674,1.6681,176500000.0
2008-01-16 23:38:00,1.6681,1.6681,1.6677,1.6678,85800000.0
2008-01-16 23:39:00,1.668,1.668,1.6674,1.6675,183300000.0
2008-01-16 23:40:00,1.6674,1.6677,1.6674,1.6677,42000000.0
2008-01-16 23:41:00,1.6677,1.6677,1.6672,1.6675,164200000.0
2008-01-16 23:42:00,1.6675,1.6677,1.6673,1.6677,210400000.0
2008-01-16 23:43:00,1.6677,1.6681,1.6675,1.6681,134200000.0
2008-01-16 23:44:00,1.668,1.6681,1.6672,1.6672,128500000.0
2008-01-16 23:45:00,1.6672,1.6672,1.6648,1.6655,571500000.0
2008-01-16 23:46:00,1.6655,1.6664,1.6651,1.6658,263600000.0
2008-01-16 23:47:00,1.6661,1.6668,1.6657,1.6662,406300000.0
2008-01-16 23:48:00,1.6662,1.6669,1.6658,1.6669,99400000.0
2008-01-16 23:49:00,1.6669,1.6674,1.6667,1.667,129900000.0
2008-01-16 23:50:00,1.667,1.6673,1.6665,1.6667,168100000.0
2008-01-16 23:51:00,1.6667,1.6669,1.6653,1.6658,192200000.0
2008-01-16 23:52:00,1.6658,1.6658,1.6652,1.6654,208800000.0
2008-01-16 23:53:00,1.6653,1.6654,1.6638,1.6645,295600000.0
2008-01-16 23:54:00,1.6646,1.665,1.6642,1.665,257100000.0
2008-01-16 23:55:00,1.665,1.6651,1.6643,1.6645,282300000.0
2008-01-16 23:56:00,1.6648,1.6651,1.6644,1.6651,315700000.0
2008-01-16 23:57:00,1.6651,1.6652,1.6648,1.6648,330000000.0
2008-01-16 23:58:00,1.6648,1.6649,1.664,1.6648,220500000.0
2008-01-16 23:59:00,1.6641,1.6651,1.6641,1.665,185600000.0
2008-01-17 00:00:00,1.665,1.6654,1.665,1.6654,77500000.0
2008-01-17 00:01:00,1.6653,1.6653,1.6649,1.6649,411300000.0
2008-01-17 00:02:00,1.6649,1.6649,1.6643,1.6644,323700000.0
2008-01-17 00:03:00,1.6644,1.6649,1.6642,1.6642,242700000.0
2008-01-17 00:04:00,1.6642,1.6643,1.664,1.6641,150000000.0
2008-01-17 00:05:00,1.6641,1.6641,1.6631,1.6636,556500000.0
2008-01-17 00:06:00,1.6634,1.6641,1.6633,1.6635,456900000.0
2008-01-17 00:07:00,1.6635,1.6639,1.6635,1.6637,421200000.0
2008-01-17 00:08:00,1.6638,1.6641,1.6638,1.6638,493100000.0
2008-01-17 00:09:00,1.6638,1.6643,1.6638,1.6643,406300000.0
2008-01-17 00:10:00,1.6643,1.6644,1.6643,1.6644,57600000.0
2008-01-17 00:11:00,1.6644,1.6647,1.6643,1.6643,482400000.0
2008-01-17 00:12:00,1.6643,1.6648,1.6643,1.6646,89300000.0
2008-01-17 00:13:00,1.6646,1.6648,1.6644,1.6644,35000000.0
2008-01-17 00:14:00,1.6644,1.6648,1.6643,1.6647,91700000.0
2008-01-17 00:15:00,1.6647,1.6651,1.6643,1.6651,225300000.0
2008-01-17 00:16:00,1.6651,1.6655,1.6651,1.6653,45300000.0
2008-01-17 00:17:00,1.6653,1.6661,1.6651,1.6654,114800000.0
2008-01-17 00:18:00,1.6655,1.6661,1.6654,1.6656,81300000.0
2008-01-17 00:19:00,1.6656,1.6659,1.6656,1.6658,29500000.0
2008-01-17 00:20:00,1.6658,1.6659,1.6656,1.6657,22000000.0
2008-01-17 00:21:00,1.6658,1.6662,1.6658,1.6661,189100000.0
2008-01-17 00:22:00,1.6662,1.6669,1.6662,1.6669,40500000.0
2008-01-17 00:23:00,1.6669,1.6672,1.6669,1.667,20000000.0
2008-01-17 00:24:00,1.667,1.6672,1.6667,1.6668,21000000.0
2008-01-17 00:25:00,1.6668,1.667,1.6667,1.6667,25500000.0
2008-01-17 00:26:00,1.6667,1.6672,1.6667,1.6669,70400000.0
2008-01-17 00:27:00,1.6668,1.6671,1.6666,1.667,35000000.0
2008-01-17 00:28:00,1.667,1.667,1.6663,1.6665,26700000.0
2008-01-17 00:29:00,1.6667,1.6669,1.6667,1.6668,10500000.0
2008-01-17 00:30:00,1.6668,1.6669,1.6668,1.6669,23500000.0
2008-01-17 00:31:00,1.6669,1.6669,1.6665,1.6667,35800000.0
2008-01-17 00:32:00,1.6667,1.6667,1.6665,1.6665,20900000.0
2008-01-17 00:33:00,1.6665,1.667,1.6665,1.667,17500000.0
2008-01-17 00:34:00,1.667,1.667,1.6664,1.6664,14200000.0
2008-01-17 00:35:00,1.6664,1.6667,1.666,1.6663,46600000.0
2008-01-17 00:36:00,1.6663,1.6665,1.6659,1.6664,49100000.0
2008-01-17 00:37:00,1.6664,1.6667,1.6661,1.6667,45800000.0
2008-01-17 00:38:00,1.6667,1.6669,1.6665,1.6669,47700000.0
2008-01-17 00:39:00,1.6669,1.6672,1.6669,1.6669,53700000.0
2008-01-17 00:40:00,1.6669,1.6673,1.6666,1.6672,73900000.0
2008-01-17 00:41:00,1.6672,1.6673,1.6671,1.6671,45800000.0
2008-01-17 00:42:00,1.6671,1.6672,1.6669,1.6671,39000000.0
2008-01-17 00:43:00,1.6671,1.6672,1.6666,1.6666,75500000.0
2008-01-17 00:44:00,1.6666,1.6666,1.6654,1.6657,91100000.0
2008-01-17 00:45:00,1.6657,1.6659,1.6647,1.6659,76600000.0
2008-01-17 00:46:00,1.6659,1.6663,1.6658,1.6662,49800000.0
2008-01-17 00:47:00,1.6662,1.6665,1.6661,1.6665,40000000.0
2008-01-17 00:48:00,1.6665,1.6667,1.6663,1.6663,101100000.0
2008-01-17 00:49:00,1.6663,1.6668,1.66625,1.6666,61900000.0
2008-01-17 00:50:00,1.6666,1.6668,1.6664,1.6664,32800000.0
2008-01-17 00:51:00,1.6664,1.6665,1.6657,1.6657,76700000.0
2008-01-17 00:52:00,1.6657,1.6662,1.6657,1.6661,260900000.0
2008-01-17 00:53:00,1.6662,1.6664,1.6661,1.6662,105800000.0
2008-01-17 00:54:00,1.6662,1.6663,1.666,1.66615,17400000.0
2008-01-17 00:55:00,1.66615,1.66625,1.6661,1.66625,55600000.0
2008-01-17 00:56:00,1.66625,1.66625,1.666,1.6662,24300000.0
2008-01-17 00:57:00,1.6662,1.66625,1.6662,1.66625,5400000.0
2008-01-17 00:58:00,1.6662,1.6662,1.6662,1.6662,3500000.0
2008-01-17 00:59:00,1.6662,1.6664,1.6662,1.66635,14900000.0
2008-01-17 01:00:00,1.6664,1.6664,1.6662,1.66635,19900000.0
2008-01-17 01:01:00,1.6664,1.6664,1.666,1.6662,32700000.0
2008-01-17 01:02:00,1.6663,1.6674,1.6662,1.6672,57200000.0
2008-01-17 01:03:00,1.6672,1.6673,1.667,1.667,23000000.0
2008-01-17 01:04:00,1.66715,1.6673,1.667,1.6673,30800000.0
2008-01-17 01:05:00,1.6673,1.6673,1.6673,1.6673,20200000.0
2008-01-17 01:06:00,1.6673,1.6674,1.6673,1.6674,28300000.0
2008-01-17 01:07:00,1.6674,1.6677,1.6673,1.6674,38700000.0
2008-01-17 01:08:00,1.6674,1.6675,1.6672,1.6673,37800000.0
2008-01-17 01:09:00,1.6673,1.6675,1.6668,1.6669,56000000.0
2008-01-17 01:10:00,1.6669,1.667,1.6668,1.66695,70700000.0
2008-01-17 01:11:00,1.66695,1.667,1.66675,1.66675,21400000.0
2008-01-17 01:12:00,1.66675,1.6668,1.6661,1.6661,33400000.0
2008-01-17 01:13:00,1.6662,1.6668,1.6662,1.66625,72500000.0
2008-01-17 01:14:00,1.66625,1.66625,1.6659,1.6661,13000000.0
2008-01-17 01:15:00,1.6661,1.6662,1.6659,1.6659,16300000.0
2008-01-17 01:16:00,1.6659,1.6659,1.66455,1.6647,94600000.0
2008-01-17 01:17:00,1.66465,1.6647,1.6632,1.6636,107200000.0
2008-01-17 01:18:00,1.6636,1.6639,1.6636,1.6638,68500000.0
2008-01-17 01:19:00,1.6638,1.6643,1.6621,1.6624,109300000.0
2008-01-17 01:20:00,1.6624,1.6638,1.6623,1.66325,101300000.0
2008-01-17 01:21:00,1.6635,1.6637,1.6627,1.6636,176000000.0
2008-01-17 01:22:00,1.6636,1.6646,1.6636,1.6638,91800000.0
2008-01-17 01:23:00,1.6638,1.6642,1.6638,1.6641,48400000.0
2008-01-17 01:24:00,1.6641,1.6648,1.6641,1.6644,82100000.0
2008-01-17 01:25:00,1.6644,1.6653,1.66425,1.6651,52700000.0
2008-01-17 01:26:00,1.6651,1.6662,1.6648,1.6654,51400000.0
2008-01-17 01:27:00,1.6656,1.6661,1.66495,1.66495,79600000.0
2008-01-17 01:28:00,1.665,1.665,1.6636,1.6639,87700000.0
2008-01-17 01:29:00,1.6639,1.6649,1.6638,1.6645,192200000.0
2008-01-17 01:30:00,1.6647,1.6653,1.6647,1.6653,174000000.0
2008-01-17 01:31:00,1.6651,1.6657,1.6646,1.6657,304600000.0
2008-01-17 01:32:00,1.6657,1.6664,1.6657,1.66575,80600000.0
2008-01-17 01:33:00,1.6657,1.6659,1.66555,1.66575,104200000.0
2008-01-17 01:34:00,1.6658,1.6664,1.6657,1.6664,140800000.0
2008-01-17 01:35:00,1.6664,1.6674,1.6664,1.667,205500000.0
2008-01-17 01:36:00,1.667,1.6672,1.6665,1.6669,36100000.0
2008-01-17 01:37:00,1.6669,1.6672,1.6663,1.6667,40400000.0
2008-01-17 01:38:00,1.6667,1.6672,1.6667,1.6672,82500000.0
2008-01-17 01:39:00,1.667,1.6678,1.6669,1.6676,118500000.0
2008-01-17 01:40:00,1.6676,1.6681,1.6669,1.6671,135500000.0
2008-01-17 01:41:00,1.6671,1.6675,1.66695,1.667,47000000.0
2008-01-17 01:42:00,1.667,1.6673,1.66695,1.6672,28800000.0
2008-01-17 01:43:00,1.6672,1.6672,1.6669,1.6671,38100000.0
2008-01-17 01:44:00,1.6671,1.6672,1.66705,1.6671,34000000.0
2008-01-17 01:45:00,1.66705,1.6672,1.667,1.6671,27700000.0
2008-01-17 01:46:00,1.6671,1.6674,1.6671,1.6673,37400000.0
2008-01-17 01:47:00,1.6673,1.6675,1.6673,1.6675,68300000.0
2008-01-17 01:48:00,1.6675,1.6675,1.6673,1.6673,32000000.0
2008-01-17 01:49:00,1.6673,1.6679,1.6672,1.6678,96300000.0
2008-01-17 01:50:00,1.6677,1.6681,1.66765,1.6681,78700000.0
2008-01-17 01:51:00,1.6681,1.6681,1.668,1.668,61100000.0
2008-01-17 01:52:00,1.668,1.668,1.6676,1.6678,96600000.0
2008-01-17 01:53:00,1.66785,1.668,1.6677,1.668,97100000.0
2008-01-17 01:54:00,1.668,1.668,1.6679,1.6679,40200000.0
2008-01-17 01:55:00,1.6679,1.668,1.6675,1.6676,140300000.0
2008-01-17 01:56:00,1.6676,1.6676,1.6672,1.66725,64300000.0
2008-01-17 01:57:00,1.6673,1.6677,1.66725,1.6677,98500000.0
2008-01-17 01:58:00,1.6677,1.6677,1.6676,1.6676,50700000.0
2008-01-17 01:59:00,1.66765,1.6682,1.66765,1.6679,42800000.0
2008-01-17 02:00:00,1.6679,1.6679,1.6669,1.6669,117900000.0
2008-01-17 02:01:00,1.667,1.6671,1.66555,1.66615,212300000.0
2008-01-17 02:02:00,1.6662,1.6663,1.6655,1.6659,225200000.0
2008-01-17 02:03:00,1.6659,1.6659,1.6652,1.6654,123400000.0
2008-01-17 02:04:00,1.6655,1.6655,1.6651,1.6652,112000000.0
2008-01-17 02:05:00,1.6652,1.6654,1.6651,1.6651,58500000.0
2008-01-17 02:06:00,1.6651,1.6651,1.6643,1.6648,67500000.0
2008-01-17 02:07:00,1.6648,1.6649,1.66455,1.6646,69000000.0
2008-01-17 02:08:00,1.6645,1.6648,1.6645,1.6647,59900000.0
2008-01-17 02:09:00,1.6647,1.6651,1.6644,1.665,71200000.0
2008-01-17 02:10:00,1.665,1.6652,1.6648,1.6648,63500000.0
2008-01-17 02:11:00,1.6648,1.665,1.6647,1.6647,67400000.0
2008-01-17 02:12:00,1.6647,1.6652,1.6641,1.6643,116200000.0
2008-01-17 02:13:00,1.6643,1.6643,1.6638,1.6642,84500000.0
2008-01-17 02:14:00,1.6642,1.6643,1.6637,1.6637,61700000.0
2008-01-17 02:15:00,1.66375,1.6639,1.6625,1.6629,162100000.0
2008-01-17 02:16:00,1.6629,1.6634,1.6629,1.6634,140300000.0
2008-01-17 02:17:00,1.6634,1.6637,1.6633,1.6637,158600000.0
2008-01-17 02:18:00,1.6636,1.6639,1.6635,1.6639,74000000.0
2008-01-17 02:19:00,1.6639,1.6648,1.6638,1.6648,110300000.0
2008-01-17 02:20:00,1.6648,1.6654,1.6646,1.6654,147800000.0
2008-01-17 02:21:00,1.6654,1.6655,1.665,1.6651,88700000.0
2008-01-17 02:22:00,1.6652,1.6655,1.6651,1.6654,52700000.0
2008-01-17 02:23:00,1.6654,1.6657,1.6653,1.6653,101500000.0
2008-01-17 02:24:00,1.6653,1.6654,1.6643,1.6652,336500000.0
2008-01-17 02:25:00,1.6652,1.6653,1.66455,1.6646,112200000.0
2008-01-17 02:26:00,1.6646,1.6647,1.66425,1.66425,374700000.0
2008-01-17 02:27:00,1.6643,1.6653,1.66405,1.6644,413500000.0
2008-01-17 02:28:00,1.6649,1.6654,1.6644,1.6647,112300000.0
2008-01-17 02:29:00,1.6647,1.6647,1.6632,1.6633,208700000.0
2008-01-17 02:30:00,1.6641,1.6672,1.6631,1.6653,455100000.0
2008-01-17 02:31:00,1.6653,1.6654,1.6636,1.66365,231800000.0
2008-01-17 02:32:00,1.66375,1.6646,1.6636,1.66395,167200000.0
2008-01-17 02:33:00,1.66395,1.6643,1.66335,1.6643,264400000.0
2008-01-17 02:34:00,1.6643,1.6644,1.663,1.6634,288100000.0
2008-01-17 02:35:00,1.6635,1.6635,1.6623,1.6629,156200000.0
2008-01-17 02:36:00,1.6629,1.66335,1.6628,1.66315,288900000.0
2008-01-17 02:37:00,1.66315,1.6641,1.66315,1.66335,240200000.0
2008-01-17 02:38:00,1.6633,1.6648,1.66315,1.66465,183100000.0
2008-01-17 02:39:00,1.6647,1.665,1.66445,1.66455,164100000.0
2008-01-17 02:40:00,1.66455,1.6655,1.66455,1.665,130100000.0
2008-01-17 02:41:00,1.665,1.6651,1.6645,1.665,105300000.0
2008-01-17 02:42:00,1.665,1.6651,1.6646,1.6648,97400000.0
2008-01-17 02:43:00,1.6648,1.6651,1.6647,1.6651,158200000.0
2008-01-17 02:44:00,1.6651,1.6651,1.6644,1.6647,95600000.0
2008-01-17 02:45:00,1.6647,1.6649,1.6645,1.6645,89100000.0
2008-01-17 02:46:00,1.6645,1.6652,1.6644,1.6651,100400000.0
2008-01-17 02:47:00,1.6651,1.6652,1.6643,1.6646,131600000.0
2008-01-17 02:48:00,1.6646,1.6648,1.6645,1.6647,93900000.0
2008-01-17 02:49:00,1.6647,1.6648,1.6643,1.6646,160300000.0
2008-01-17 02:50:00,1.6646,1.6646,1.6639,1.6644,157800000.0
2008-01-17 02:51:00,1.6644,1.6649,1.6642,1.6644,228800000.0
2008-01-17 02:52:00,1.6644,1.6647,1.6637,1.6644,176700000.0
2008-01-17 02:53:00,1.6644,1.6646,1.664,1.6645,94200000.0
2008-01-17 02:54:00,1.6645,1.6646,1.6639,1.6642,147200000.0
2008-01-17 02:55:00,1.6644,1.6652,1.664,1.6649,193300000.0
2008-01-17 02:56:00,1.6649,1.6649,1.6643,1.6644,112700000.0
2008-01-17 02:57:00,1.66435,1.6645,1.6642,1.6644,95000000.0
2008-01-17 02:58:00,1.6644,1.6652,1.66435,1.6649,195200000.0
2008-01-17 02:59:00,1.6649,1.6653,1.6647,1.6649,151700000.0
2008-01-17 03:00:00,1.66495,1.6654,1.6648,1.6653,103400000.0
2008-01-17 03:01:00,1.6653,1.6654,1.66475,1.66495,98100000.0
2008-01-17 03:02:00,1.66495,1.6656,1.6649,1.6656,104100000.0
2008-01-17 03:03:00,1.6656,1.66645,1.6656,1.6663,157300000.0
2008-01-17 03:04:00,1.66625,1.6665,1.66625,1.6664,152000000.0
2008-01-17 03:05:00,1.6664,1.66655,1.6661,1.6662,113200000.0
2008-01-17 03:06:00,1.66625,1.6675,1.66615,1.66745,181100000.0
2008-01-17 03:07:00,1.66745,1.6675,1.66655,1.66655,200600000.0
2008-01-17 03:08:00,1.66655,1.66685,1.66655,1.66675,81300000.0
2008-01-17 03:09:00,1.66675,1.66675,1.66565,1.66565,119100000.0
2008-01-17 03:10:00,1.66565,1.6658,1.66545,1.6658,59900000.0
2008-01-17 03:11:00,1.6657,1.66675,1.6657,1.66665,129200000.0
2008-01-17 03:12:00,1.66665,1.66725,1.66625,1.6668,273100000.0
2008-01-17 03:13:00,1.6668,1.6671,1.6659,1.6664,185400000.0
2008-01-17 03:14:00,1.6664,1.66655,1.6662,1.66655,92800000.0
2008-01-17 03:15:00,1.66655,1.66665,1.66635,1.6666,43800000.0
2008-01-17 03:16:00,1.6666,1.6672,1.6666,1.66715,159400000.0
2008-01-17 03:17:00,1.66715,1.66825,1.6671,1.6676,246400000.0
2008-01-17 03:18:00,1.6676,1.6676,1.6667,1.66695,80300000.0
2008-01-17 03:19:00,1.66695,1.6673,1.6668,1.6671,178600000.0
2008-01-17 03:20:00,1.6671,1.6683,1.66685,1.6682,238700000.0
2008-01-17 03:21:00,1.66815,1.6682,1.6674,1.6677,170600000.0
2008-01-17 03:22:00,1.6677,1.6679,1.66735,1.6676,89800000.0
2008-01-17 03:23:00,1.6676,1.6677,1.6671,1.66725,66500000.0
2008-01-17 03:24:00,1.66725,1.6678,1.6671,1.66765,85100000.0
2008-01-17 03:25:00,1.6676,1.6684,1.6676,1.6683,114400000.0
2008-01-17 03:26:00,1.6683,1.66855,1.66795,1.66855,129400000.0
2008-01-17 03:27:00,1.66855,1.66865,1.6681,1.6685,168900000.0
2008-01-17 03:28:00,1.6683,1.6684,1.6678,1.6681,138900000.0
2008-01-17 03:29:00,1.6681,1.6681,1.66705,1.66745,184900000.0
2008-01-17 03:30:00,1.6675,1.66795,1.6669,1.66795,315100000.0
2008-01-17 03:31:00,1.66795,1.66805,1.66765,1.6678,167100000.0
2008-01-17 03:32:00,1.6679,1.66795,1.66755,1.6678,138900000.0
2008-01-17 03:33:00,1.6678,1.6678,1.66725,1.66735,109400000.0
2008-01-17 03:34:00,1.66735,1.66765,1.66725,1.66745,127900000.0
2008-01-17 03:35:00,1.66735,1.6678,1.66735,1.6675,88000000.0
2008-01-17 03:36:00,1.6676,1.6677,1.6669,1.66725,148300000.0
2008-01-17 03:37:00,1.6672,1.6675,1.66715,1.6674,87200000.0
2008-01-17 03:38:00,1.6674,1.6675,1.66735,1.6674,27200000.0
2008-01-17 03:39:00,1.6674,1.66805,1.6674,1.6678,148900000.0
2008-01-17 03:40:00,1.6678,1.668,1.6678,1.66795,121000000.0
2008-01-17 03:41:00,1.66795,1.6681,1.66785,1.668,55200000.0
2008-01-17 03:42:00,1.668,1.66805,1.6676,1.668,267000000.0
2008-01-17 03:43:00,1.668,1.6681,1.6675,1.668,168900000.0
2008-01-17 03:44:00,1.668,1.6685,1.668,1.6683,163300000.0
2008-01-17 03:45:00,1.6683,1.6684,1.6679,1.6679,179200000.0
2008-01-17 03:46:00,1.6679,1.6679,1.6676,1.6679,92400000.0
2008-01-17 03:47:00,1.6679,1.66795,1.6676,1.6677,69000000.0
2008-01-17 03:48:00,1.6677,1.6677,1.6674,1.6676,106200000.0
2008-01-17 03:49:00,1.6677,1.6677,1.6674,1.6675,90400000.0
2008-01-17 03:50:00,1.6675,1.6679,1.66745,1.66775,62700000.0
2008-01-17 03:51:00,1.66775,1.6678,1.6671,1.66715,92900000.0
2008-01-17 03:52:00,1.6673,1.6673,1.66685,1.66685,83000000.0
2008-01-17 03:53:00,1.66685,1.6669,1.6666,1.66665,49500000.0
2008-01-17 03:54:00,1.6667,1.6667,1.6665,1.6666,39900000.0
2008-01-17 03:55:00,1.6666,1.66665,1.66575,1.6666,165900000.0
2008-01-17 03:56:00,1.6666,1.66665,1.6659,1.666,145800000.0
2008-01-17 03:57:00,1.666,1.6663,1.66595,1.6662,100100000.0
2008-01-17 03:58:00,1.66625,1.6667,1.666,1.6663,219100000.0
2008-01-17 03:59:00,1.6663,1.6664,1.6661,1.6661,95600000.0
2008-01-17 04:00:00,1.6661,1.6663,1.66515,1.66545,145700000.0
2008-01-17 04:01:00,1.66545,1.6656,1.66485,1.66485,129400000.0
2008-01-17 04:02:00,1.6648,1.6654,1.66465,1.66515,105500000.0
2008-01-17 04:03:00,1.66525,1.66525,1.66465,1.665,239000000.0
2008-01-17 04:04:00,1.665,1.665,1.66415,1.66425,153900000.0
2008-01-17 04:05:00,1.66435,1.66465,1.6641,1.66445,195500000.0
2008-01-17 04:06:00,1.6644,1.6646,1.66425,1.6644,91000000.0
2008-01-17 04:07:00,1.66435,1.6647,1.66435,1.66465,220000000.0
2008-01-17 04:08:00,1.66465,1.6648,1.6645,1.6645,190100000.0
2008-01-17 04:09:00,1.6644,1.665,1.6644,1.665,93300000.0
2008-01-17 04:10:00,1.66505,1.66515,1.66485,1.66485,40200000.0
2008-01-17 04:11:00,1.66495,1.66535,1.66495,1.6651,113800000.0
2008-01-17 04:12:00,1.665,1.665,1.6645,1.6646,72200000.0
2008-01-17 04:13:00,1.6646,1.6648,1.6641,1.6642,79000000.0
2008-01-17 04:14:00,1.6642,1.6642,1.66395,1.6641,143800000.0
2008-01-17 04:15:00,1.6641,1.6645,1.6641,1.66425,133600000.0
2008-01-17 04:16:00,1.6644,1.6645,1.6635,1.6637,159900000.0
2008-01-17 04:17:00,1.6637,1.6643,1.6636,1.6642,169500000.0
2008-01-17 04:18:00,1.6643,1.6643,1.664,1.66405,115400000.0
2008-01-17 04:19:00,1.664,1.6642,1.6632,1.6639,121200000.0
2008-01-17 04:20:00,1.6639,1.664,1.6634,1.6634,107500000.0
2008-01-17 04:21:00,1.6635,1.6635,1.66305,1.6633,108000000.0
2008-01-17 04:22:00,1.66325,1.6637,1.663,1.66315,124800000.0
2008-01-17 04:23:00,1.66345,1.6639,1.66345,1.66385,84100000.0
2008-01-17 04:24:00,1.6639,1.66445,1.6637,1.6641,146500000.0
2008-01-17 04:25:00,1.66405,1.6649,1.66405,1.6644,158100000.0
2008-01-17 04:26:00,1.6644,1.6644,1.6642,1.6642,52000000.0
2008-01-17 04:27:00,1.6642,1.6644,1.66415,1.6644,71900000.0
2008-01-17 04:28:00,1.66435,1.6648,1.6643,1.6646,133100000.0
2008-01-17 04:29:00,1.6646,1.6648,1.6641,1.6643,259300000.0
2008-01-17 04:30:00,1.6643,1.66445,1.6642,1.6642,144700000.0
2008-01-17 04:31:00,1.6642,1.6643,1.6641,1.6642,40000000.0
2008-01-17 04:32:00,1.6642,1.6642,1.6637,1.66395,253200000.0
2008-01-17 04:33:00,1.66395,1.66405,1.6629,1.663,168800000.0
2008-01-17 04:34:00,1.663,1.6633,1.663,1.66305,156100000.0
2008-01-17 04:35:00,1.6631,1.6632,1.66265,1.66285,92300000.0
2008-01-17 04:36:00,1.66285,1.66305,1.66255,1.6626,59700000.0
2008-01-17 04:37:00,1.6626,1.6626,1.66195,1.6621,268300000.0
2008-01-17 04:38:00,1.6621,1.6629,1.6621,1.6627,141100000.0
2008-01-17 04:39:00,1.6627,1.6627,1.66205,1.66205,205700000.0
2008-01-17 04:40:00,1.66205,1.66225,1.66165,1.66185,172900000.0
2008-01-17 04:41:00,1.6619,1.66215,1.6618,1.662,175300000.0
2008-01-17 04:42:00,1.6619,1.662,1.6619,1.66195,164900000.0
2008-01-17 04:43:00,1.662,1.6621,1.6619,1.66205,176800000.0
2008-01-17 04:44:00,1.66205,1.66215,1.66155,1.66215,163800000.0
2008-01-17 04:45:00,1.6621,1.66225,1.66205,1.66225,19100000.0
2008-01-17 04:46:00,1.66225,1.6624,1.6622,1.6622,89800000.0
2008-01-17 04:47:00,1.6622,1.6623,1.662,1.662,86300000.0
2008-01-17 04:48:00,1.662,1.6621,1.6619,1.662,90600000.0
2008-01-17 04:49:00,1.662,1.6622,1.6618,1.662,61300000.0
2008-01-17 04:50:00,1.662,1.6621,1.66175,1.662,62200000.0
2008-01-17 04:51:00,1.662,1.6622,1.66195,1.662,66000000.0
2008-01-17 04:52:00,1.662,1.6626,1.662,1.6623,98200000.0
2008-01-17 04:53:00,1.6623,1.6623,1.6618,1.6621,84400000.0
2008-01-17 04:54:00,1.6621,1.6622,1.6619,1.6619,97100000.0
2008-01-17 04:55:00,1.662,1.662,1.6617,1.6617,75900000.0
2008-01-17 04:56:00,1.6617,1.6617,1.6615,1.6616,79400000.0
2008-01-17 04:57:00,1.6616,1.6616,1.6614,1.6615,60200000.0
2008-01-17 04:58:00,1.6615,1.6621,1.6615,1.6619,147400000.0
2008-01-17 04:59:00,1.662,1.6621,1.6619,1.662,50000000.0
2008-01-17 05:00:00,1.6619,1.6623,1.6618,1.66225,67700000.0
2008-01-17 05:01:00,1.66225,1.6631,1.66215,1.66265,180400000.0
2008-01-17 05:02:00,1.66265,1.6628,1.66225,1.6624,211300000.0
2008-01-17 05:03:00,1.66235,1.6629,1.6623,1.6628,75100000.0
2008-01-17 05:04:00,1.6627,1.6632,1.66255,1.6628,148300000.0
2008-01-17 05:05:00,1.6628,1.6628,1.662,1.6625,292100000.0
2008-01-17 05:06:00,1.66265,1.6635,1.66265,1.663,119300000.0
2008-01-17 05:07:00,1.663,1.6631,1.6626,1.6626,155100000.0
2008-01-17 05:08:00,1.6626,1.6628,1.6625,1.6627,146600000.0
2008-01-17 05:09:00,1.6627,1.663,1.6624,1.6625,138100000.0
2008-01-17 05:10:00,1.6625,1.6626,1.66235,1.6625,138100000.0
2008-01-17 05:11:00,1.66245,1.66265,1.6617,1.6619,242300000.0
2008-01-17 05:12:00,1.66215,1.6623,1.66175,1.6622,165200000.0
2008-01-17 05:13:00,1.66225,1.66225,1.6616,1.662,375100000.0
2008-01-17 05:14:00,1.66195,1.6625,1.66195,1.6625,169700000.0
2008-01-17 05:15:00,1.6625,1.6625,1.6623,1.6623,39500000.0
2008-01-17 05:16:00,1.6623,1.66285,1.6623,1.6627,192800000.0
2008-01-17 05:17:00,1.6627,1.6627,1.66175,1.662,151600000.0
2008-01-17 05:18:00,1.662,1.6624,1.6618,1.6621,234900000.0
2008-01-17 05:19:00,1.6621,1.66355,1.662,1.6635,296900000.0
2008-01-17 05:20:00,1.6635,1.6635,1.66305,1.66315,105800000.0
2008-01-17 05:21:00,1.6632,1.6632,1.6625,1.6626,79800000.0
2008-01-17 05:22:00,1.6627,1.6629,1.6623,1.6629,277200000.0
2008-01-17 05:23:00,1.66295,1.663,1.66255,1.6627,153900000.0
2008-01-17 05:24:00,1.66265,1.66325,1.6626,1.66315,294400000.0
2008-01-17 05:25:00,1.66315,1.6634,1.66315,1.6633,205900000.0
2008-01-17 05:26:00,1.6632,1.6633,1.6627,1.66315,335300000.0
2008-01-17 05:27:00,1.66315,1.6633,1.6629,1.6631,201000000.0
2008-01-17 05:28:00,1.6631,1.6633,1.6631,1.66315,305400000.0
2008-01-17 05:29:00,1.66315,1.66345,1.66295,1.66305,190700000.0
2008-01-17 05:30:00,1.66305,1.6637,1.66305,1.6637,127500000.0
2008-01-17 05:31:00,1.6637,1.6644,1.6637,1.664,185900000.0
2008-01-17 05:32:00,1.6642,1.6643,1.6641,1.6642,190000000.0
2008-01-17 05:33:00,1.6642,1.6646,1.664,1.6642,251700000.0
2008-01-17 05:34:00,1.6643,1.6649,1.6641,1.6646,161400000.0
2008-01-17 05:35:00,1.6646,1.6649,1.6645,1.6647,131300000.0
2008-01-17 05:36:00,1.6647,1.6648,1.6643,1.6644,164300000.0
2008-01-17 05:37:00,1.6644,1.6645,1.6643,1.6643,79300000.0
2008-01-17 05:38:00,1.6643,1.6645,1.66415,1.6643,51900000.0
2008-01-17 05:39:00,1.6643,1.6644,1.6641,1.6644,56400000.0
2008-01-17 05:40:00,1.6643,1.6643,1.6642,1.6643,52200000.0
2008-01-17 05:41:00,1.6643,1.6647,1.66425,1.6644,65500000.0
2008-01-17 05:42:00,1.66425,1.665,1.66425,1.6649,86900000.0
2008-01-17 05:43:00,1.6648,1.665,1.6643,1.6645,169000000.0
2008-01-17 05:44:00,1.6644,1.6651,1.6644,1.6648,332600000.0
2008-01-17 05:45:00,1.6646,1.66475,1.6639,1.6639,208200000.0
2008-01-17 05:46:00,1.6639,1.664,1.66365,1.66395,40000000.0
2008-01-17 05:47:00,1.6639,1.6641,1.66385,1.66385,45200000.0
2008-01-17 05:48:00,1.66385,1.6642,1.66375,1.6638,82200000.0
2008-01-17 05:49:00,1.6638,1.6643,1.6635,1.6641,161500000.0
2008-01-17 05:50:00,1.6641,1.6646,1.664,1.66445,88700000.0
2008-01-17 05:51:00,1.6646,1.6647,1.66395,1.66445,152100000.0
2008-01-17 05:52:00,1.6645,1.665,1.66445,1.6649,53200000.0
2008-01-17 05:53:00,1.6649,1.6649,1.6645,1.6648,90600000.0
2008-01-17 05:54:00,1.6648,1.6658,1.6647,1.6657,76100000.0
2008-01-17 05:55:00,1.6657,1.6657,1.66515,1.6652,146300000.0
2008-01-17 05:56:00,1.6652,1.6653,1.6637,1.6641,156500000.0
2008-01-17 05:57:00,1.6641,1.6644,1.6635,1.6636,167500000.0
2008-01-17 05:58:00,1.6637,1.6647,1.66345,1.6645,200100000.0
2008-01-17 05:59:00,1.6645,1.6645,1.66415,1.6643,90900000.0
2008-01-17 06:00:00,1.6643,1.6645,1.6638,1.6638,117100000.0
2008-01-17 06:01:00,1.6638,1.6647,1.6637,1.6647,189100000.0
2008-01-17 06:02:00,1.6646,1.66565,1.66455,1.6656,299400000.0
2008-01-17 06:03:00,1.6656,1.66565,1.6653,1.6655,260400000.0
2008-01-17 06:04:00,1.6655,1.6656,1.665,1.6651,104100000.0
2008-01-17 06:05:00,1.6651,1.6652,1.6641,1.6645,167700000.0
2008-01-17 06:06:00,1.6645,1.6651,1.6644,1.6646,131100000.0
2008-01-17 06:07:00,1.6646,1.665,1.6645,1.6649,132300000.0
2008-01-17 06:08:00,1.6649,1.6649,1.6644,1.6645,75200000.0
2008-01-17 06:09:00,1.6645,1.6651,1.6645,1.6651,82100000.0
2008-01-17 06:10:00,1.6651,1.6656,1.66495,1.6652,161900000.0
2008-01-17 06:11:00,1.6652,1.6657,1.6652,1.6653,148000000.0
2008-01-17 06:12:00,1.6653,1.6654,1.66425,1.66425,196800000.0
2008-01-17 06:13:00,1.66425,1.6645,1.66405,1.66405,142100000.0
2008-01-17 06:14:00,1.66405,1.6643,1.6638,1.664,252700000.0
2008-01-17 06:15:00,1.66395,1.6641,1.6639,1.6641,92100000.0
2008-01-17 06:16:00,1.6642,1.6643,1.6639,1.6642,142600000.0
2008-01-17 06:17:00,1.66415,1.6644,1.664,1.6644,107300000.0
2008-01-17 06:18:00,1.6644,1.6646,1.6643,1.6646,194300000.0
2008-01-17 06:19:00,1.6646,1.6647,1.6644,1.6645,196800000.0
2008-01-17 06:20:00,1.6645,1.66465,1.66445,1.66465,137700000.0
2008-01-17 06:21:00,1.6646,1.66475,1.6643,1.6644,281600000.0
2008-01-17 06:22:00,1.6644,1.6652,1.6643,1.6649,242800000.0
2008-01-17 06:23:00,1.6649,1.6652,1.66475,1.66515,165100000.0
2008-01-17 06:24:00,1.66515,1.6655,1.665,1.66515,86900000.0
2008-01-17 06:25:00,1.66515,1.66525,1.6649,1.665,59700000.0
2008-01-17 06:26:00,1.665,1.665,1.66455,1.66465,52000000.0
2008-01-17 06:27:00,1.66465,1.6647,1.66415,1.6646,108600000.0
2008-01-17 06:28:00,1.6646,1.66515,1.66455,1.66475,330700000.0
2008-01-17 06:29:00,1.66465,1.66485,1.66435,1.66485,210400000.0
2008-01-17 06:30:00,1.66485,1.6651,1.6647,1.6647,146000000.0
2008-01-17 06:31:00,1.6647,1.66525,1.6647,1.6652,99800000.0
2008-01-17 06:32:00,1.6652,1.6656,1.66475,1.66515,163400000.0
2008-01-17 06:33:00,1.66515,1.6654,1.665,1.66525,58300000.0
2008-01-17 06:34:00,1.66535,1.66535,1.66495,1.66505,50900000.0
2008-01-17 06:35:00,1.66515,1.66525,1.6645,1.66525,151300000.0
2008-01-17 06:36:00,1.66525,1.66575,1.66505,1.66555,220600000.0
2008-01-17 06:37:00,1.66555,1.66555,1.6652,1.66535,197500000.0
2008-01-17 06:38:00,1.66535,1.66535,1.6647,1.6649,193600000.0
2008-01-17 06:39:00,1.6649,1.665,1.66485,1.6649,145600000.0
2008-01-17 06:40:00,1.6649,1.6651,1.6648,1.665,249400000.0
2008-01-17 06:41:00,1.665,1.665,1.6647,1.66475,170300000.0
2008-01-17 06:42:00,1.66475,1.6648,1.66465,1.6648,112600000.0
2008-01-17 06:43:00,1.6648,1.6653,1.6648,1.6653,65100000.0
2008-01-17 06:44:00,1.6653,1.66565,1.6653,1.66565,24200000.0
2008-01-17 06:45:00,1.66565,1.66565,1.66525,1.6653,46700000.0
2008-01-17 06:46:00,1.66525,1.6655,1.66525,1.66545,134300000.0
2008-01-17 06:47:00,1.66545,1.6655,1.6653,1.6654,131500000.0
2008-01-17 06:48:00,1.6654,1.6655,1.6654,1.6654,121500000.0
2008-01-17 06:49:00,1.6654,1.66555,1.66515,1.6653,73100000.0
2008-01-17 06:50:00,1.66525,1.66555,1.66515,1.6654,62200000.0
2008-01-17 06:51:00,1.66535,1.6655,1.66525,1.66535,127400000.0
2008-01-17 06:52:00,1.6654,1.66545,1.6653,1.6654,52400000.0
2008-01-17 06:53:00,1.6654,1.6654,1.6646,1.6647,102900000.0
2008-01-17 06:54:00,1.6647,1.6654,1.6647,1.6653,103100000.0
2008-01-17 06:55:00,1.6653,1.6655,1.6653,1.6654,55600000.0
2008-01-17 06:56:00,1.6654,1.6654,1.6651,1.6651,69900000.0
2008-01-17 06:57:00,1.66505,1.6651,1.66475,1.66475,83800000.0
2008-01-17 06:58:00,1.66495,1.665,1.6648,1.66495,167100000.0
2008-01-17 06:59:00,1.665,1.66565,1.66495,1.66535,146600000.0
2008-01-17 07:00:00,1.66535,1.66545,1.66525,1.6654,24700000.0
2008-01-17 07:01:00,1.6655,1.6663,1.6654,1.66625,240000000.0
2008-01-17 07:02:00,1.6662,1.6663,1.6654,1.66565,245900000.0
2008-01-17 07:03:00,1.66565,1.6658,1.6653,1.66555,198000000.0
2008-01-17 07:04:00,1.66555,1.6659,1.66535,1.66565,124600000.0
2008-01-17 07:05:00,1.66565,1.66595,1.6656,1.6659,53100000.0
2008-01-17 07:06:00,1.66595,1.66645,1.6655,1.66635,144500000.0
2008-01-17 07:07:00,1.6664,1.667,1.6664,1.667,170900000.0
2008-01-17 07:08:00,1.667,1.6671,1.6666,1.6668,148100000.0
2008-01-17 07:09:00,1.6667,1.66685,1.66595,1.66615,124500000.0
2008-01-17 07:10:00,1.66615,1.66615,1.66545,1.6657,160500000.0
2008-01-17 07:11:00,1.66565,1.6663,1.66545,1.6663,281100000.0
2008-01-17 07:12:00,1.6663,1.6663,1.66595,1.6661,102200000.0
2008-01-17 07:13:00,1.6661,1.6661,1.666,1.6661,50400000.0
2008-01-17 07:14:00,1.6661,1.6661,1.66595,1.6661,42000000.0
2008-01-17 07:15:00,1.6661,1.6661,1.6654,1.6656,84200000.0
2008-01-17 07:16:00,1.6656,1.6659,1.6655,1.6659,62500000.0
2008-01-17 07:17:00,1.6659,1.66625,1.6659,1.6661,46000000.0
2008-01-17 07:18:00,1.6661,1.6664,1.666,1.6664,51800000.0
2008-01-17 07:19:00,1.66635,1.6665,1.66635,1.66635,75400000.0
2008-01-17 07:20:00,1.6664,1.6664,1.6658,1.6658,104300000.0
2008-01-17 07:21:00,1.66605,1.6661,1.6652,1.6653,144400000.0
2008-01-17 07:22:00,1.6652,1.6655,1.6647,1.665,157000000.0
2008-01-17 07:23:00,1.665,1.665,1.66425,1.66425,131800000.0
2008-01-17 07:24:00,1.66435,1.6647,1.6641,1.66435,135800000.0
2008-01-17 07:25:00,1.66435,1.6645,1.664,1.66445,174900000.0
2008-01-17 07:26:00,1.66445,1.66445,1.6642,1.66425,180900000.0
2008-01-17 07:27:00,1.66425,1.66435,1.6641,1.66425,83000000.0
2008-01-17 07:28:00,1.6643,1.66465,1.66425,1.6644,137800000.0
2008-01-17 07:29:00,1.6644,1.6644,1.6638,1.6638,142100000.0
2008-01-17 07:30:00,1.6638,1.6639,1.66345,1.6635,158400000.0
2008-01-17 07:31:00,1.6635,1.66455,1.6635,1.6642,470000000.0
2008-01-17 07:32:00,1.6642,1.6646,1.6637,1.66405,344600000.0
2008-01-17 07:33:00,1.66405,1.6645,1.66385,1.66395,281100000.0
2008-01-17 07:34:00,1.664,1.6644,1.6635,1.6643,543000000.0
2008-01-17 07:35:00,1.6644,1.6647,1.6634,1.664,372800000.0
2008-01-17 07:36:00,1.664,1.6642,1.66385,1.66405,160500000.0
2008-01-17 07:37:00,1.66405,1.66405,1.66325,1.6634,282500000.0
2008-01-17 07:38:00,1.66335,1.6635,1.6632,1.6632,146300000.0
2008-01-17 07:39:00,1.6632,1.6636,1.6632,1.6635,156700000.0
2008-01-17 07:40:00,1.6636,1.6637,1.6632,1.6632,157000000.0
2008-01-17 07:41:00,1.6632,1.6634,1.6629,1.6632,142400000.0
2008-01-17 07:42:00,1.6632,1.6632,1.6628,1.6632,120700000.0
2008-01-17 07:43:00,1.6631,1.6636,1.6618,1.6623,299300000.0
2008-01-17 07:44:00,1.6623,1.66345,1.6623,1.6631,389100000.0
2008-01-17 07:45:00,1.66335,1.66375,1.663,1.66325,458200000.0
2008-01-17 07:46:00,1.6633,1.6638,1.6631,1.6636,177900000.0
2008-01-17 07:47:00,1.6636,1.6639,1.66345,1.6637,214300000.0
2008-01-17 07:48:00,1.6637,1.6643,1.6631,1.6641,239900000.0
2008-01-17 07:49:00,1.6641,1.6641,1.66375,1.6639,65300000.0
2008-01-17 07:50:00,1.6639,1.6644,1.6633,1.6641,146500000.0
2008-01-17 07:51:00,1.6641,1.6647,1.664,1.6645,171800000.0
2008-01-17 07:52:00,1.6645,1.6647,1.664,1.664,93900000.0
2008-01-17 07:53:00,1.664,1.664,1.66335,1.6635,99900000.0
2008-01-17 07:54:00,1.66345,1.66365,1.66315,1.66345,193800000.0
2008-01-17 07:55:00,1.66355,1.66425,1.6635,1.66425,181400000.0
2008-01-17 07:56:00,1.6643,1.66455,1.66425,1.66455,77300000.0
2008-01-17 07:57:00,1.6645,1.6645,1.6641,1.66435,251400000.0
2008-01-17 07:58:00,1.66435,1.6648,1.6643,1.6645,115800000.0
2008-01-17 07:59:00,1.6645,1.66455,1.6643,1.66445,48100000.0
2008-01-17 08:00:00,1.6644,1.6645,1.6642,1.6643,85200000.0
2008-01-17 08:01:00,1.6643,1.6645,1.66405,1.66405,65400000.0
2008-01-17 08:02:00,1.664,1.6641,1.663,1.6631,336300000.0
2008-01-17 08:03:00,1.6633,1.6634,1.66315,1.6633,159300000.0
2008-01-17 08:04:00,1.6633,1.6633,1.66305,1.6631,115800000.0
2008-01-17 08:05:00,1.6631,1.6632,1.663,1.66315,72800000.0
2008-01-17 08:06:00,1.66315,1.66315,1.6627,1.66275,119600000.0
2008-01-17 08:07:00,1.66275,1.6628,1.6624,1.66255,141700000.0
2008-01-17 08:08:00,1.66255,1.6626,1.6623,1.6625,116500000.0
2008-01-17 08:09:00,1.6625,1.6626,1.6623,1.66255,47900000.0
2008-01-17 08:10:00,1.66255,1.66255,1.66175,1.6618,169600000.0
2008-01-17 08:11:00,1.662,1.662,1.6614,1.6619,257300000.0
2008-01-17 08:12:00,1.6621,1.6621,1.661,1.6613,210500000.0
2008-01-17 08:13:00,1.6613,1.66145,1.661,1.66125,191100000.0
2008-01-17 08:14:00,1.66125,1.6617,1.6609,1.6616,188200000.0
2008-01-17 08:15:00,1.6615,1.66225,1.6615,1.66225,222700000.0
2008-01-17 08:16:00,1.66225,1.6623,1.662,1.6623,109500000.0
2008-01-17 08:17:00,1.6623,1.6629,1.6621,1.6622,215400000.0
2008-01-17 08:18:00,1.6622,1.6623,1.6615,1.6623,386400000.0
2008-01-17 08:19:00,1.66225,1.6626,1.6621,1.6621,246900000.0
2008-01-17 08:20:00,1.66205,1.66235,1.66185,1.66195,143300000.0
2008-01-17 08:21:00,1.66195,1.66245,1.66165,1.6622,153000000.0
2008-01-17 08:22:00,1.6622,1.6622,1.6617,1.66195,253900000.0
2008-01-17 08:23:00,1.66195,1.6626,1.66195,1.6626,111600000.0
2008-01-17 08:24:00,1.6626,1.6627,1.6623,1.66265,118800000.0
2008-01-17 08:25:00,1.66265,1.6634,1.66265,1.6632,186900000.0
2008-01-17 08:26:00,1.6632,1.66365,1.6631,1.6635,222400000.0
2008-01-17 08:27:00,1.6635,1.66385,1.6633,1.6638,360300000.0
2008-01-17 08:28:00,1.664,1.66405,1.66295,1.6632,389600000.0
2008-01-17 08:29:00,1.6632,1.6637,1.66295,1.6634,410100000.0
2008-01-17 08:30:00,1.66335,1.66385,1.6628,1.66295,410600000.0
2008-01-17 08:31:00,1.6629,1.66305,1.66285,1.663,261000000.0
2008-01-17 08:32:00,1.663,1.6636,1.66285,1.6635,254800000.0
2008-01-17 08:33:00,1.6634,1.6636,1.6631,1.66355,340200000.0
2008-01-17 08:34:00,1.66355,1.66365,1.6625,1.66255,495400000.0
2008-01-17 08:35:00,1.6626,1.66305,1.6623,1.66235,346400000.0
2008-01-17 08:36:00,1.66235,1.6626,1.6623,1.6625,326700000.0
2008-01-17 08:37:00,1.6625,1.6631,1.66245,1.66305,309500000.0
2008-01-17 08:38:00,1.663,1.663,1.6628,1.6628,266000000.0
2008-01-17 08:39:00,1.6628,1.663,1.6626,1.66275,413100000.0
2008-01-17 08:40:00,1.66275,1.66295,1.6627,1.66295,287700000.0
2008-01-17 08:41:00,1.66295,1.66305,1.6628,1.66285,291100000.0
2008-01-17 08:42:00,1.66285,1.6629,1.6626,1.6628,359600000.0
2008-01-17 08:43:00,1.6629,1.6629,1.6624,1.6627,267700000.0
2008-01-17 08:44:00,1.6627,1.66325,1.6626,1.663,320800000.0
2008-01-17 08:45:00,1.663,1.6634,1.6629,1.6631,274600000.0
2008-01-17 08:46:00,1.66305,1.6633,1.6627,1.6629,253200000.0
2008-01-17 08:47:00,1.663,1.6632,1.6626,1.6626,273800000.0
2008-01-17 08:48:00,1.6627,1.6633,1.6626,1.6632,275600000.0
2008-01-17 08:49:00,1.66315,1.6641,1.66315,1.66345,490500000.0
2008-01-17 08:50:00,1.6635,1.66365,1.6624,1.6627,568300000.0
2008-01-17 08:51:00,1.6627,1.66335,1.66265,1.6632,315500000.0
2008-01-17 08:52:00,1.66325,1.6638,1.66295,1.6633,278200000.0
2008-01-17 08:53:00,1.6633,1.6635,1.6631,1.6633,226900000.0
2008-01-17 08:54:00,1.6633,1.6641,1.6632,1.664,358500000.0
2008-01-17 08:55:00,1.664,1.664,1.6638,1.6638,411800000.0
2008-01-17 08:56:00,1.6638,1.66505,1.6638,1.66505,393500000.0
2008-01-17 08:57:00,1.66505,1.66555,1.66435,1.6644,527700000.0
2008-01-17 08:58:00,1.6644,1.6645,1.664,1.6644,440300000.0
2008-01-17 08:59:00,1.6644,1.66445,1.66415,1.66425,390500000.0
2008-01-17 09:00:00,1.6644,1.6645,1.6633,1.66445,353300000.0
2008-01-17 09:01:00,1.6645,1.6649,1.6639,1.66405,419300000.0
2008-01-17 09:02:00,1.664,1.6645,1.66385,1.66435,459000000.0
2008-01-17 09:03:00,1.66435,1.6645,1.66385,1.6644,446400000.0
2008-01-17 09:04:00,1.6645,1.6646,1.6641,1.6644,446900000.0
2008-01-17 09:05:00,1.66435,1.6646,1.664,1.6643,271700000.0
2008-01-17 09:06:00,1.6643,1.6646,1.664,1.6641,324300000.0
2008-01-17 09:07:00,1.6641,1.6642,1.6636,1.6639,388000000.0
2008-01-17 09:08:00,1.6639,1.664,1.6639,1.66395,276000000.0
2008-01-17 09:09:00,1.66395,1.66415,1.6635,1.6637,460000000.0
2008-01-17 09:10:00,1.6637,1.664,1.6628,1.6631,448000000.0
2008-01-17 09:11:00,1.6632,1.66345,1.6631,1.6634,340800000.0
2008-01-17 09:12:00,1.66345,1.6639,1.6634,1.6639,289100000.0
2008-01-17 09:13:00,1.6639,1.6641,1.66365,1.66375,312200000.0
2008-01-17 09:14:00,1.66375,1.66385,1.6633,1.66345,311900000.0
2008-01-17 09:15:00,1.6635,1.6637,1.66335,1.66335,250900000.0
2008-01-17 09:16:00,1.66335,1.66365,1.6629,1.66355,483200000.0
2008-01-17 09:17:00,1.66355,1.6636,1.66295,1.66315,514700000.0
2008-01-17 09:18:00,1.6632,1.66365,1.66305,1.66355,372700000.0
2008-01-17 09:19:00,1.6635,1.6636,1.66315,1.66345,176400000.0
2008-01-17 09:20:00,1.66345,1.6636,1.66315,1.6633,139700000.0
2008-01-17 09:21:00,1.6632,1.66375,1.6627,1.6633,319300000.0
2008-01-17 09:22:00,1.66335,1.66365,1.6632,1.6633,330200000.0
2008-01-17 09:23:00,1.66325,1.66325,1.6624,1.66265,229500000.0
2008-01-17 09:24:00,1.6627,1.6633,1.66265,1.663,361400000.0
2008-01-17 09:25:00,1.663,1.66315,1.6627,1.6627,246000000.0
2008-01-17 09:26:00,1.6627,1.66275,1.66235,1.6625,224500000.0
2008-01-17 09:27:00,1.6625,1.6626,1.66225,1.66225,71800000.0
2008-01-17 09:28:00,1.66225,1.6624,1.66185,1.66215,352900000.0
2008-01-17 09:29:00,1.66215,1.6629,1.662,1.6627,196600000.0
2008-01-17 09:30:00,1.6627,1.6629,1.6623,1.6628,482100000.0
2008-01-17 09:31:00,1.6628,1.6628,1.66175,1.66195,716300000.0
2008-01-17 09:32:00,1.66195,1.6621,1.6617,1.6621,478900000.0
2008-01-17 09:33:00,1.6621,1.6621,1.66165,1.6621,641600000.0
2008-01-17 09:34:00,1.6621,1.6621,1.6602,1.6603,1042000000.0
2008-01-17 09:35:00,1.6602,1.66105,1.66005,1.6609,757100000.0
2008-01-17 09:36:00,1.6609,1.6611,1.6605,1.661,387300000.0
2008-01-17 09:37:00,1.661,1.66115,1.66055,1.66115,331200000.0
2008-01-17 09:38:00,1.66115,1.6614,1.6608,1.6608,269900000.0
2008-01-17 09:39:00,1.6608,1.6609,1.6606,1.66065,162500000.0
2008-01-17 09:40:00,1.66065,1.66095,1.66045,1.6607,254200000.0
2008-01-17 09:41:00,1.6607,1.661,1.66025,1.66045,212200000.0
2008-01-17 09:42:00,1.66045,1.6607,1.6603,1.6606,244100000.0
2008-01-17 09:43:00,1.6606,1.66075,1.6598,1.6602,196200000.0
2008-01-17 09:44:00,1.6602,1.6604,1.6598,1.66,317400000.0
2008-01-17 09:45:00,1.66,1.66,1.65875,1.65905,199200000.0
2008-01-17 09:46:00,1.6591,1.6598,1.6583,1.6595,440300000.0
2008-01-17 09:47:00,1.6595,1.6603,1.6594,1.6596,409200000.0
2008-01-17 09:48:00,1.6596,1.6598,1.6593,1.6598,404500000.0
2008-01-17 09:49:00,1.6598,1.6598,1.6596,1.6598,1120200000.0
2008-01-17 09:50:00,1.6598,1.66005,1.65965,1.65985,796300000.0
2008-01-17 09:51:00,1.6597,1.66035,1.6594,1.6597,296100000.0
2008-01-17 09:52:00,1.6597,1.6598,1.65875,1.6589,396300000.0
2008-01-17 09:53:00,1.6589,1.6589,1.658,1.658,852300000.0
2008-01-17 09:54:00,1.658,1.65865,1.6579,1.6585,522700000.0
2008-01-17 09:55:00,1.6585,1.65855,1.65795,1.65805,640000000.0
2008-01-17 09:56:00,1.65805,1.6582,1.65765,1.6581,318900000.0
2008-01-17 09:57:00,1.65805,1.65805,1.6576,1.6579,239200000.0
2008-01-17 09:58:00,1.6579,1.65805,1.65755,1.65795,464700000.0
2008-01-17 09:59:00,1.6579,1.65805,1.6573,1.6575,581800000.0
2008-01-17 10:00:00,1.6575,1.6576,1.65705,1.6572,263900000.0
2008-01-17 10:01:00,1.6571,1.6576,1.65695,1.6571,172100000.0
2008-01-17 10:02:00,1.65705,1.65765,1.6568,1.6575,263300000.0
2008-01-17 10:03:00,1.6575,1.65765,1.65695,1.6573,295500000.0
2008-01-17 10:04:00,1.6573,1.65745,1.657,1.657,208400000.0
2008-01-17 10:05:00,1.657,1.65725,1.6564,1.6564,512000000.0
2008-01-17 10:06:00,1.6564,1.65755,1.65635,1.6573,479600000.0
2008-01-17 10:07:00,1.6573,1.65785,1.6573,1.65765,319500000.0
2008-01-17 10:08:00,1.6577,1.65785,1.6571,1.6572,240800000.0
2008-01-17 10:09:00,1.6573,1.65735,1.65675,1.65695,263200000.0
2008-01-17 10:10:00,1.65695,1.65695,1.65585,1.656,179700000.0
2008-01-17 10:11:00,1.656,1.6565,1.65515,1.6556,402800000.0
2008-01-17 10:12:00,1.6556,1.65595,1.65435,1.65505,412900000.0
2008-01-17 10:13:00,1.65505,1.6559,1.6547,1.6559,192300000.0
2008-01-17 10:14:00,1.65575,1.6559,1.6549,1.65535,252300000.0
2008-01-17 10:15:00,1.65545,1.656,1.65485,1.6554,236300000.0
2008-01-17 10:16:00,1.65545,1.6558,1.6548,1.6553,412300000.0
2008-01-17 10:17:00,1.65525,1.6554,1.65495,1.65535,315700000.0
2008-01-17 10:18:00,1.65535,1.65625,1.65525,1.65615,458500000.0
2008-01-17 10:19:00,1.65615,1.65645,1.65575,1.65615,233400000.0
2008-01-17 10:20:00,1.65615,1.65655,1.65585,1.65595,186000000.0
2008-01-17 10:21:00,1.65595,1.65635,1.65575,1.65615,191200000.0
2008-01-17 10:22:00,1.65625,1.65655,1.65605,1.65615,233200000.0
2008-01-17 10:23:00,1.6562,1.65655,1.65585,1.65615,286200000.0
2008-01-17 10:24:00,1.65615,1.65665,1.65605,1.65635,242100000.0
2008-01-17 10:25:00,1.65635,1.65685,1.6557,1.6567,274700000.0
2008-01-17 10:26:00,1.65675,1.65715,1.6562,1.6568,255900000.0
2008-01-17 10:27:00,1.6568,1.65695,1.65575,1.65645,259300000.0
2008-01-17 10:28:00,1.65645,1.65665,1.6557,1.656,243500000.0
2008-01-17 10:29:00,1.656,1.65625,1.65525,1.6553,272500000.0
2008-01-17 10:30:00,1.6553,1.65545,1.65475,1.65495,435400000.0
2008-01-17 10:31:00,1.65505,1.65535,1.65395,1.65395,480200000.0
2008-01-17 10:32:00,1.6542,1.6549,1.65405,1.6544,155000000.0
2008-01-17 10:33:00,1.65435,1.65485,1.65405,1.6542,567700000.0
2008-01-17 10:34:00,1.6542,1.65455,1.65415,1.65445,415300000.0
2008-01-17 10:35:00,1.65445,1.65495,1.65415,1.65425,679700000.0
2008-01-17 10:36:00,1.65425,1.6547,1.6541,1.6546,364700000.0
2008-01-17 10:37:00,1.6546,1.65485,1.65415,1.6548,392600000.0
2008-01-17 10:38:00,1.6548,1.655,1.65415,1.65455,489199999.0
2008-01-17 10:39:00,1.6546,1.65495,1.65455,1.65495,243500000.0
2008-01-17 10:40:00,1.65495,1.65555,1.65495,1.65535,888500000.0
2008-01-17 10:41:00,1.65535,1.6557,1.6553,1.65545,331300000.0
2008-01-17 10:42:00,1.6554,1.6556,1.6551,1.65525,564900000.0
2008-01-17 10:43:00,1.65525,1.65525,1.65495,1.65515,528200000.0
2008-01-17 10:44:00,1.65515,1.65565,1.65495,1.65565,521900000.0
2008-01-17 10:45:00,1.65565,1.65565,1.65535,1.65545,987200000.0
2008-01-17 10:46:00,1.65545,1.65615,1.65535,1.6559,882700000.0
2008-01-17 10:47:00,1.65595,1.65635,1.65515,1.65615,368600000.0
2008-01-17 10:48:00,1.65615,1.65635,1.65585,1.65605,295500000.0
2008-01-17 10:49:00,1.65605,1.65605,1.65565,1.65575,829000000.0
2008-01-17 10:50:00,1.65575,1.65595,1.6551,1.65535,474500000.0
2008-01-17 10:51:00,1.65515,1.65535,1.65435,1.65455,186600000.0
2008-01-17 10:52:00,1.6545,1.6559,1.6545,1.6558,245300000.0
2008-01-17 10:53:00,1.65585,1.65585,1.6551,1.65535,223000000.0
2008-01-17 10:54:00,1.65535,1.65625,1.65535,1.6557,347700000.0
2008-01-17 10:55:00,1.6557,1.65615,1.6553,1.65575,532100000.0
2008-01-17 10:56:00,1.65575,1.65625,1.65555,1.6559,420600000.0
2008-01-17 10:57:00,1.6559,1.65635,1.65575,1.65605,448800000.0
2008-01-17 10:58:00,1.65605,1.65605,1.6557,1.65575,98100000.0
2008-01-17 10:59:00,1.65575,1.65575,1.6554,1.6557,347800000.0
2008-01-17 11:00:00,1.6557,1.65575,1.65525,1.6556,284800000.0
2008-01-17 11:01:00,1.6556,1.65585,1.65535,1.65535,526900000.0
2008-01-17 11:02:00,1.65535,1.65585,1.65535,1.65545,256700000.0
2008-01-17 11:03:00,1.6554,1.6555,1.65495,1.65515,441300000.0
2008-01-17 11:04:00,1.65515,1.6555,1.65485,1.655,221500000.0
2008-01-17 11:05:00,1.65505,1.65535,1.6549,1.65525,759400000.0
2008-01-17 11:06:00,1.6552,1.65545,1.65495,1.65505,335800000.0
2008-01-17 11:07:00,1.65505,1.65535,1.6545,1.6551,292400000.0
2008-01-17 11:08:00,1.655,1.65535,1.65445,1.65475,429700000.0
2008-01-17 11:09:00,1.65475,1.65495,1.6536,1.65395,422100000.0
2008-01-17 11:10:00,1.65395,1.65405,1.65345,1.6535,526800000.0
2008-01-17 11:11:00,1.6535,1.65375,1.65295,1.65365,591300000.0
2008-01-17 11:12:00,1.65365,1.65385,1.65335,1.65375,424400000.0
2008-01-17 11:13:00,1.65375,1.6541,1.65365,1.65385,338700000.0
2008-01-17 11:14:00,1.65385,1.65455,1.65365,1.65385,279900000.0
2008-01-17 11:15:00,1.65385,1.65385,1.6536,1.6536,61200000.0
2008-01-17 11:16:00,1.6536,1.65365,1.65325,1.65335,175900000.0
2008-01-17 11:17:00,1.65335,1.65365,1.6531,1.65325,298900000.0
2008-01-17 11:18:00,1.65325,1.65375,1.65315,1.65375,353700000.0
2008-01-17 11:19:00,1.65375,1.65405,1.6536,1.6539,662100000.0
2008-01-17 11:20:00,1.6539,1.6547,1.6538,1.6544,388700000.0
2008-01-17 11:21:00,1.65455,1.65525,1.65445,1.65525,448700000.0
2008-01-17 11:22:00,1.65535,1.65545,1.65495,1.65525,399800000.0
2008-01-17 11:23:00,1.65525,1.65575,1.65515,1.65545,251400000.0
2008-01-17 11:24:00,1.65545,1.65595,1.65485,1.65555,270500000.0
2008-01-17 11:25:00,1.65555,1.65565,1.6554,1.65565,262200000.0
2008-01-17 11:26:00,1.65565,1.65635,1.6556,1.65615,544700000.0
2008-01-17 11:27:00,1.65595,1.65635,1.65575,1.65605,382500000.0
2008-01-17 11:28:00,1.65605,1.65605,1.65575,1.65585,727000000.0
2008-01-17 11:29:00,1.65585,1.656,1.65575,1.65585,914600000.0
2008-01-17 11:30:00,1.6558,1.65585,1.65525,1.65535,211550000.0
2008-01-17 11:31:00,1.65535,1.65555,1.6549,1.6551,303600000.0
2008-01-17 11:32:00,1.6551,1.65565,1.65505,1.65545,432600000.0
2008-01-17 11:33:00,1.65545,1.65555,1.65495,1.6552,299000000.0
2008-01-17 11:34:00,1.6552,1.6553,1.6546,1.6547,627600000.0
2008-01-17 11:35:00,1.6547,1.6553,1.6546,1.6552,388000000.0
2008-01-17 11:36:00,1.6552,1.65555,1.6551,1.65525,413300000.0
2008-01-17 11:37:00,1.65525,1.65585,1.65525,1.65565,1081300000.0
2008-01-17 11:38:00,1.65565,1.65595,1.65565,1.6559,313600000.0
2008-01-17 11:39:00,1.65595,1.65605,1.65475,1.65485,144800000.0
2008-01-17 11:40:00,1.65485,1.6551,1.6548,1.65505,340500000.0
2008-01-17 11:41:00,1.65505,1.6551,1.65475,1.65495,368300000.0
2008-01-17 11:42:00,1.65495,1.6555,1.65495,1.65535,203900000.0
2008-01-17 11:43:00,1.65535,1.656,1.65525,1.6559,276800000.0
2008-01-17 11:44:00,1.65585,1.6559,1.6553,1.6553,493400000.0
2008-01-17 11:45:00,1.6553,1.6567,1.65525,1.65655,404800000.0
2008-01-17 11:46:00,1.65655,1.6566,1.6559,1.65615,904600000.0
2008-01-17 11:47:00,1.656,1.6564,1.6558,1.65595,782600000.0
2008-01-17 11:48:00,1.65595,1.65645,1.65555,1.65645,554400000.0
2008-01-17 11:49:00,1.65645,1.65705,1.65635,1.65635,322400000.0
2008-01-17 11:50:00,1.65635,1.65735,1.65625,1.65705,389100000.0
2008-01-17 11:51:00,1.65725,1.6573,1.65705,1.6571,426100000.0
2008-01-17 11:52:00,1.6571,1.65715,1.6566,1.65675,495500000.0
2008-01-17 11:53:00,1.65675,1.6568,1.6563,1.65665,594000000.0
2008-01-17 11:54:00,1.65665,1.65705,1.6565,1.6565,670000000.0
2008-01-17 11:55:00,1.6566,1.6567,1.65615,1.65615,243300000.0
2008-01-17 11:56:00,1.65615,1.65615,1.6559,1.6559,756700001.0
2008-01-17 11:57:00,1.6559,1.6565,1.6559,1.65645,1264800000.0
2008-01-17 11:58:00,1.65645,1.65685,1.65645,1.65655,498000000.0
2008-01-17 11:59:00,1.65655,1.65655,1.6562,1.65635,364800000.0
2008-01-17 12:00:00,1.65655,1.6566,1.65615,1.65635,232000000.0
2008-01-17 12:01:00,1.6563,1.65685,1.65615,1.65685,444700000.0
2008-01-17 12:02:00,1.65685,1.6574,1.65685,1.6572,143100000.0
2008-01-17 12:03:00,1.6573,1.65745,1.65695,1.65735,148500000.0
2008-01-17 12:04:00,1.65735,1.65775,1.657,1.65735,353600000.0
2008-01-17 12:05:00,1.6574,1.65745,1.65695,1.6571,354700000.0
2008-01-17 12:06:00,1.65715,1.65785,1.657,1.65765,709600000.0
2008-01-17 12:07:00,1.65765,1.65775,1.65725,1.6573,587700000.0
2008-01-17 12:08:00,1.6573,1.65775,1.6571,1.65775,674800000.0
2008-01-17 12:09:00,1.65765,1.65835,1.6576,1.65815,468000000.0
2008-01-17 12:10:00,1.65825,1.6588,1.65825,1.6584,345300000.0
2008-01-17 12:11:00,1.6584,1.65905,1.6582,1.65895,404800000.0
2008-01-17 12:12:00,1.65875,1.65975,1.65865,1.65905,269800000.0
2008-01-17 12:13:00,1.6591,1.65925,1.65855,1.6588,514400000.0
2008-01-17 12:14:00,1.6587,1.65905,1.6585,1.65865,546400000.0
2008-01-17 12:15:00,1.65865,1.65885,1.65855,1.6587,511700000.0
2008-01-17 12:16:00,1.65865,1.65885,1.65855,1.65855,475700000.0
2008-01-17 12:17:00,1.65855,1.65885,1.65825,1.65865,221700000.0
2008-01-17 12:18:00,1.6587,1.6594,1.6587,1.6591,196000000.0
2008-01-17 12:19:00,1.65905,1.65965,1.65875,1.659,301800000.0
2008-01-17 12:20:00,1.65895,1.65905,1.65815,1.65885,451900000.0
2008-01-17 12:21:00,1.65885,1.65905,1.6588,1.6588,585000000.0
2008-01-17 12:22:00,1.65865,1.6589,1.65855,1.65855,242300000.0
2008-01-17 12:23:00,1.65855,1.6592,1.6584,1.6589,267100000.0
2008-01-17 12:24:00,1.65895,1.65915,1.6585,1.65865,246700000.0
2008-01-17 12:25:00,1.65865,1.65865,1.65825,1.65855,398400000.0
2008-01-17 12:26:00,1.65855,1.659,1.65835,1.65865,161700000.0
2008-01-17 12:27:00,1.65865,1.6587,1.6581,1.65845,256100000.0
2008-01-17 12:28:00,1.65845,1.6585,1.6583,1.65835,672000000.0
2008-01-17 12:29:00,1.65835,1.6588,1.65825,1.6584,333100000.0
2008-01-17 12:30:00,1.6583,1.65845,1.6575,1.6575,417400000.0
2008-01-17 12:31:00,1.6575,1.6579,1.6573,1.65735,373800000.0
2008-01-17 12:32:00,1.65725,1.6578,1.65725,1.6578,198200000.0
2008-01-17 12:33:00,1.6578,1.6584,1.6576,1.6581,468000000.0
2008-01-17 12:34:00,1.65815,1.6582,1.65745,1.65755,290400000.0
2008-01-17 12:35:00,1.65755,1.65755,1.65695,1.65725,405600000.0
2008-01-17 12:36:00,1.65725,1.65725,1.65685,1.65725,482500000.0
2008-01-17 12:37:00,1.65725,1.65735,1.65695,1.65695,380700000.0
2008-01-17 12:38:00,1.65695,1.6572,1.65635,1.65645,485600000.0
2008-01-17 12:39:00,1.65645,1.65645,1.65635,1.65645,1055100000.0
2008-01-17 12:40:00,1.65645,1.65665,1.65615,1.65635,699000000.0
2008-01-17 12:41:00,1.65635,1.65665,1.6559,1.65605,276100000.0
2008-01-17 12:42:00,1.6561,1.6563,1.6557,1.65595,636300000.0
2008-01-17 12:43:00,1.65595,1.65615,1.65545,1.65545,393600000.0
2008-01-17 12:44:00,1.65545,1.6558,1.65505,1.65505,486300000.0
2008-01-17 12:45:00,1.65505,1.65535,1.65455,1.65495,340400000.0
2008-01-17 12:46:00,1.6549,1.6557,1.6549,1.65545,354500000.0
2008-01-17 12:47:00,1.6556,1.6561,1.6553,1.656,487400000.0
2008-01-17 12:48:00,1.656,1.656,1.6554,1.65555,350800000.0
2008-01-17 12:49:00,1.65555,1.65585,1.6548,1.65485,380300000.0
2008-01-17 12:50:00,1.65485,1.65505,1.6543,1.6548,462800000.0
2008-01-17 12:51:00,1.6547,1.6551,1.6547,1.65505,515600000.0
2008-01-17 12:52:00,1.65505,1.65555,1.655,1.65545,482700000.0
2008-01-17 12:53:00,1.65545,1.656,1.6551,1.6555,432100000.0
2008-01-17 12:54:00,1.6555,1.65645,1.6555,1.6561,228300000.0
2008-01-17 12:55:00,1.6561,1.65625,1.65555,1.6556,255700000.0
2008-01-17 12:56:00,1.65565,1.65585,1.65445,1.65445,349100000.0
2008-01-17 12:57:00,1.65445,1.6545,1.65395,1.6541,168100000.0
2008-01-17 12:58:00,1.65415,1.65485,1.65405,1.65485,365100000.0
2008-01-17 12:59:00,1.6547,1.6551,1.6543,1.65505,567600000.0
2008-01-17 13:00:00,1.6551,1.6554,1.65505,1.65535,692000000.0
2008-01-17 13:01:00,1.6553,1.6558,1.6553,1.65575,376100000.0
2008-01-17 13:02:00,1.65575,1.6558,1.65545,1.6556,148700000.0
2008-01-17 13:03:00,1.6556,1.6557,1.65545,1.65555,65400000.0
2008-01-17 13:04:00,1.6555,1.6567,1.65545,1.6563,142200000.0
2008-01-17 13:05:00,1.6563,1.6564,1.6562,1.6562,256600000.0
2008-01-17 13:06:00,1.65615,1.65615,1.6557,1.65575,242900000.0
2008-01-17 13:07:00,1.65585,1.656,1.65575,1.65585,201800000.0
2008-01-17 13:08:00,1.65585,1.656,1.65555,1.6557,268400000.0
2008-01-17 13:09:00,1.65565,1.65585,1.65425,1.65445,186900000.0
2008-01-17 13:10:00,1.6545,1.65465,1.65425,1.65435,319800000.0
2008-01-17 13:11:00,1.65435,1.65455,1.6541,1.65445,118200000.0
2008-01-17 13:12:00,1.65445,1.6549,1.65435,1.6547,246100000.0
2008-01-17 13:13:00,1.6547,1.6548,1.65425,1.6546,120000000.0
2008-01-17 13:14:00,1.6546,1.65485,1.6543,1.65465,283500000.0
2008-01-17 13:15:00,1.65465,1.6555,1.65455,1.65545,338700000.0
2008-01-17 13:16:00,1.6555,1.6563,1.655,1.65605,274800000.0
2008-01-17 13:17:00,1.65605,1.65695,1.65595,1.65685,179400000.0
2008-01-17 13:18:00,1.65705,1.65755,1.6557,1.6567,469500000.0
2008-01-17 13:19:00,1.6567,1.65715,1.6558,1.65655,366200000.0
2008-01-17 13:20:00,1.6564,1.6566,1.65495,1.6551,198500000.0
2008-01-17 13:21:00,1.6552,1.65595,1.6547,1.65505,200660000.0
2008-01-17 13:22:00,1.65505,1.65565,1.65475,1.65545,188700000.0
2008-01-17 13:23:00,1.6555,1.65555,1.6543,1.65465,340400000.0
2008-01-17 13:24:00,1.6546,1.65505,1.6543,1.65485,384300000.0
2008-01-17 13:25:00,1.6549,1.65565,1.65445,1.6554,312500000.0
2008-01-17 13:26:00,1.65525,1.6559,1.65505,1.6559,337300000.0
2008-01-17 13:27:00,1.65585,1.65585,1.65435,1.6547,270000000.0
2008-01-17 13:28:00,1.65475,1.65555,1.65435,1.6549,146700000.0
2008-01-17 13:29:00,1.65485,1.65575,1.65445,1.6556,268000000.0
2008-01-17 13:30:00,1.65565,1.65585,1.65495,1.6553,354800000.0
2008-01-17 13:31:00,1.6553,1.6554,1.6545,1.6548,297800000.0
2008-01-17 13:32:00,1.65485,1.65505,1.65445,1.6546,449200000.0
2008-01-17 13:33:00,1.65505,1.65545,1.6546,1.65515,634500000.0
2008-01-17 13:34:00,1.65515,1.65595,1.65515,1.65545,331900000.0
2008-01-17 13:35:00,1.65535,1.6561,1.65535,1.65595,178100000.0
2008-01-17 13:36:00,1.65595,1.6564,1.65565,1.65575,254300000.0
2008-01-17 13:37:00,1.65575,1.6561,1.6553,1.65545,245300000.0
2008-01-17 13:38:00,1.65535,1.65575,1.65515,1.65525,303600000.0
2008-01-17 13:39:00,1.65525,1.65575,1.65495,1.65505,433900000.0
2008-01-17 13:40:00,1.65505,1.65525,1.65435,1.6547,518300000.0
2008-01-17 13:41:00,1.6547,1.655,1.6547,1.655,308100000.0
2008-01-17 13:42:00,1.655,1.655,1.65455,1.65455,486600000.0
2008-01-17 13:43:00,1.65455,1.65495,1.65415,1.65485,665000000.0
2008-01-17 13:44:00,1.65485,1.65495,1.65415,1.65435,499900000.0
2008-01-17 13:45:00,1.65445,1.65525,1.6544,1.65515,526500000.0
2008-01-17 13:46:00,1.65515,1.65535,1.65465,1.65495,554900000.0
2008-01-17 13:47:00,1.65495,1.65515,1.65455,1.6547,314900000.0
2008-01-17 13:48:00,1.65465,1.655,1.65445,1.655,357100000.0
2008-01-17 13:49:00,1.65495,1.65525,1.65495,1.65515,405400000.0
2008-01-17 13:50:00,1.65515,1.65535,1.655,1.6551,446600000.0
2008-01-17 13:51:00,1.65515,1.65575,1.65485,1.6556,591300000.0
2008-01-17 13:52:00,1.65555,1.6558,1.65535,1.65535,920600000.0
2008-01-17 13:53:00,1.65535,1.6557,1.65525,1.65555,581600000.0
2008-01-17 13:54:00,1.65555,1.65555,1.65515,1.65535,916400000.0
2008-01-17 13:55:00,1.65535,1.656,1.65525,1.65595,706800000.0
2008-01-17 13:56:00,1.6559,1.65635,1.65575,1.6563,765200000.0
2008-01-17 13:57:00,1.6563,1.65675,1.6558,1.65675,299300000.0
2008-01-17 13:58:00,1.65675,1.65675,1.65625,1.65655,609500000.0
2008-01-17 13:59:00,1.65655,1.65705,1.65645,1.6567,504000000.0
2008-01-17 14:00:00,1.6566,1.65755,1.65625,1.65735,428000000.0
2008-01-17 14:01:00,1.6575,1.65925,1.65745,1.65835,479100000.0
2008-01-17 14:02:00,1.65825,1.6596,1.658,1.6595,209200000.0
2008-01-17 14:03:00,1.6595,1.6623,1.6593,1.66135,203300000.0
2008-01-17 14:04:00,1.66135,1.6619,1.6608,1.6609,183300000.0
2008-01-17 14:05:00,1.66095,1.66125,1.65985,1.66025,285500000.0
2008-01-17 14:06:00,1.66025,1.66035,1.65905,1.6593,664000000.0
2008-01-17 14:07:00,1.6593,1.6604,1.65905,1.6604,280300000.0
2008-01-17 14:08:00,1.66065,1.6607,1.65935,1.65935,285500000.0
2008-01-17 14:09:00,1.65925,1.65955,1.65875,1.65925,377200000.0
2008-01-17 14:10:00,1.65925,1.66005,1.65895,1.66005,320500000.0
2008-01-17 14:11:00,1.65995,1.66065,1.6598,1.65985,276500000.0
2008-01-17 14:12:00,1.65985,1.6602,1.65975,1.65985,514600000.0
2008-01-17 14:13:00,1.65985,1.6612,1.65955,1.6611,241800000.0
2008-01-17 14:14:00,1.6611,1.66205,1.66105,1.6618,446400000.0
2008-01-17 14:15:00,1.6618,1.66195,1.66085,1.66135,639400000.0
2008-01-17 14:16:00,1.6613,1.662,1.66095,1.66185,395900000.0
2008-01-17 14:17:00,1.6618,1.6623,1.6616,1.6621,439200000.0
2008-01-17 14:18:00,1.66215,1.66235,1.66185,1.6619,278500000.0
2008-01-17 14:19:00,1.6619,1.6627,1.66185,1.66245,384200000.0
2008-01-17 14:20:00,1.66235,1.66245,1.662,1.66245,603000000.0
2008-01-17 14:21:00,1.66235,1.6627,1.66195,1.66255,315600000.0
2008-01-17 14:22:00,1.66255,1.66285,1.66225,1.66255,399200000.0
2008-01-17 14:23:00,1.66255,1.6634,1.6622,1.66275,404000000.0
2008-01-17 14:24:00,1.6627,1.6628,1.66215,1.66275,253100000.0
2008-01-17 14:25:00,1.66275,1.66275,1.6623,1.6626,378900000.0
2008-01-17 14:26:00,1.6626,1.66325,1.66245,1.66295,277000000.0
2008-01-17 14:27:00,1.66295,1.6632,1.66275,1.6628,192500000.0
2008-01-17 14:28:00,1.6628,1.66295,1.66255,1.66265,361400000.0
2008-01-17 14:29:00,1.66265,1.66315,1.66265,1.66275,295500000.0
2008-01-17 14:30:00,1.66275,1.66465,1.66275,1.66465,307600000.0
2008-01-17 14:31:00,1.6646,1.6646,1.66375,1.6639,290099999.0
2008-01-17 14:32:00,1.6641,1.66415,1.6631,1.66355,402500000.0
2008-01-17 14:33:00,1.66345,1.6639,1.66315,1.6637,261700000.0
2008-01-17 14:34:00,1.6637,1.66375,1.6631,1.6631,372900000.0
2008-01-17 14:35:00,1.6631,1.66355,1.66265,1.66285,199600000.0
2008-01-17 14:36:00,1.6628,1.6633,1.6624,1.6632,460200000.0
2008-01-17 14:37:00,1.6632,1.6644,1.6631,1.6644,167200000.0
2008-01-17 14:38:00,1.6644,1.6646,1.6635,1.6635,560900000.0
2008-01-17 14:39:00,1.66355,1.66365,1.6629,1.66295,652200000.0
2008-01-17 14:40:00,1.66295,1.66365,1.66295,1.66305,794200000.0
2008-01-17 14:41:00,1.66305,1.66315,1.66255,1.66315,819000000.0
2008-01-17 14:42:00,1.66315,1.66355,1.66295,1.66305,550100000.0
2008-01-17 14:43:00,1.66305,1.6637,1.6629,1.66345,913000000.0
2008-01-17 14:44:00,1.6634,1.66385,1.66325,1.66375,956000000.0
2008-01-17 14:45:00,1.66375,1.66395,1.6635,1.66355,672100000.0
2008-01-17 14:46:00,1.66355,1.66355,1.6619,1.66225,722400000.0
2008-01-17 14:47:00,1.66225,1.66295,1.6622,1.6627,476800000.0
2008-01-17 14:48:00,1.66275,1.66275,1.66185,1.66255,779500000.0
2008-01-17 14:49:00,1.66285,1.6629,1.66245,1.66265,553600000.0
2008-01-17 14:50:00,1.66265,1.6628,1.66215,1.66255,649900000.0
2008-01-17 14:51:00,1.66245,1.66265,1.66195,1.66225,606100000.0
2008-01-17 14:52:00,1.66225,1.6627,1.66215,1.6626,1006500000.0
2008-01-17 14:53:00,1.66255,1.66315,1.66245,1.66305,855300000.0
2008-01-17 14:54:00,1.66305,1.66435,1.66305,1.66385,541400000.0
2008-01-17 14:55:00,1.6639,1.664,1.66355,1.6637,503800000.0
2008-01-17 14:56:00,1.6636,1.6636,1.66305,1.6632,769700000.0
2008-01-17 14:57:00,1.6631,1.66345,1.66305,1.6633,461600000.0
2008-01-17 14:58:00,1.6633,1.6633,1.6622,1.6624,926400000.0
2008-01-17 14:59:00,1.66245,1.66275,1.6622,1.66275,633800000.0
2008-01-17 15:00:00,1.66275,1.66305,1.66255,1.66295,448400000.0
2008-01-17 15:01:00,1.66295,1.6634,1.6629,1.66335,413500000.0
2008-01-17 15:02:00,1.66335,1.66365,1.6632,1.66335,766300000.0
2008-01-17 15:03:00,1.66335,1.6639,1.66335,1.66365,886700000.0
2008-01-17 15:04:00,1.66365,1.66395,1.6634,1.66345,394000000.0
2008-01-17 15:05:00,1.66345,1.6635,1.6625,1.6625,415100000.0
2008-01-17 15:06:00,1.6625,1.66315,1.6625,1.663,772900000.0
2008-01-17 15:07:00,1.663,1.66315,1.66235,1.66255,319500000.0
2008-01-17 15:08:00,1.6626,1.663,1.6624,1.66265,749400000.0
2008-01-17 15:09:00,1.66265,1.663,1.66225,1.66245,551800000.0
2008-01-17 15:10:00,1.66235,1.6629,1.66215,1.66265,599600000.0
2008-01-17 15:11:00,1.66265,1.6636,1.66265,1.6632,848000000.0
2008-01-17 15:12:00,1.66315,1.6636,1.66305,1.66305,734400000.0
2008-01-17 15:13:00,1.66315,1.6638,1.66315,1.6638,628400000.0
2008-01-17 15:14:00,1.6638,1.6641,1.6637,1.66395,319800000.0
2008-01-17 15:15:00,1.664,1.66415,1.66365,1.6637,554400000.0
2008-01-17 15:16:00,1.6637,1.66385,1.66365,1.6637,796200000.0
2008-01-17 15:17:00,1.6637,1.66385,1.66345,1.6638,657500000.0
2008-01-17 15:18:00,1.6638,1.66405,1.66365,1.66405,842000000.0
2008-01-17 15:19:00,1.66405,1.66415,1.664,1.66405,945600000.0
2008-01-17 15:20:00,1.66405,1.66435,1.6639,1.66415,660600000.0
2008-01-17 15:21:00,1.66415,1.66445,1.6639,1.66395,629100000.0
2008-01-17 15:22:00,1.66395,1.66405,1.6638,1.664,726700000.0
2008-01-17 15:23:00,1.664,1.664,1.6637,1.66375,902800000.0
2008-01-17 15:24:00,1.6638,1.6639,1.66325,1.66375,900500000.0
2008-01-17 15:25:00,1.66375,1.66385,1.6635,1.66355,604500000.0
2008-01-17 15:26:00,1.6636,1.66415,1.6635,1.66395,742200000.0
2008-01-17 15:27:00,1.66395,1.66415,1.6639,1.6641,690200000.0
2008-01-17 15:28:00,1.66415,1.6648,1.66375,1.66405,664400000.0
2008-01-17 15:29:00,1.66405,1.66405,1.6637,1.664,612400000.0
2008-01-17 15:30:00,1.664,1.6641,1.66285,1.66385,651200000.0
2008-01-17 15:31:00,1.66385,1.66405,1.66225,1.66305,568700000.0
2008-01-17 15:32:00,1.66305,1.6631,1.662,1.6625,583299999.0
2008-01-17 15:33:00,1.6625,1.66255,1.6609,1.66175,474800000.0
2008-01-17 15:34:00,1.66185,1.6621,1.66085,1.66085,548800000.0
2008-01-17 15:35:00,1.66085,1.66095,1.65985,1.6603,377400000.0
2008-01-17 15:36:00,1.6604,1.6604,1.65815,1.6589,448000000.0
2008-01-17 15:37:00,1.65885,1.65895,1.6579,1.65825,627800000.0
2008-01-17 15:38:00,1.65825,1.6589,1.65595,1.65595,625300000.0
2008-01-17 15:39:00,1.65595,1.65755,1.65595,1.6572,562900001.0
2008-01-17 15:40:00,1.6572,1.65845,1.65715,1.6574,140900000.0
2008-01-17 15:41:00,1.6574,1.6584,1.65685,1.65695,335000000.0
2008-01-17 15:42:00,1.657,1.65775,1.65685,1.65695,517200000.0
2008-01-17 15:43:00,1.65695,1.65805,1.65695,1.6578,744000000.0
2008-01-17 15:44:00,1.65775,1.65795,1.65725,1.65765,620400000.0
2008-01-17 15:45:00,1.65755,1.65765,1.65635,1.65635,634300000.0
2008-01-17 15:46:00,1.65645,1.6574,1.65635,1.657,894900000.0
2008-01-17 15:47:00,1.657,1.65765,1.6559,1.65595,842000000.0
2008-01-17 15:48:00,1.65595,1.65615,1.65525,1.65535,667600000.0
2008-01-17 15:49:00,1.65535,1.65605,1.65525,1.65545,771100000.0
2008-01-17 15:50:00,1.65565,1.65615,1.65495,1.65525,623200000.0
2008-01-17 15:51:00,1.65545,1.657,1.65525,1.65665,492800000.0
2008-01-17 15:52:00,1.657,1.65705,1.65575,1.65605,817500000.0
2008-01-17 15:53:00,1.65605,1.6567,1.65585,1.65605,717200000.0
2008-01-17 15:54:00,1.65605,1.65665,1.65545,1.65545,409200000.0
2008-01-17 15:55:00,1.65555,1.6561,1.65435,1.65485,1093900000.0
2008-01-17 15:56:00,1.65485,1.65605,1.65485,1.6559,711400000.0
2008-01-17 15:57:00,1.6559,1.65645,1.65545,1.65615,939700000.0
2008-01-17 15:58:00,1.65605,1.65625,1.6557,1.65615,917400000.0
2008-01-17 15:59:00,1.65615,1.65615,1.65525,1.65555,841300000.0
2008-01-17 16:00:00,1.65545,1.6558,1.65425,1.65435,877400000.0
2008-01-17 16:01:00,1.65405,1.65525,1.65385,1.65515,1051000000.0
2008-01-17 16:02:00,1.65515,1.65595,1.65485,1.65565,1094200000.0
2008-01-17 16:03:00,1.65555,1.65625,1.6552,1.656,759700000.0
2008-01-17 16:04:00,1.656,1.6563,1.65505,1.65525,608100000.0
2008-01-17 16:05:00,1.65525,1.656,1.65475,1.65545,440600000.0
2008-01-17 16:06:00,1.65545,1.6561,1.65495,1.65495,637500000.0
2008-01-17 16:07:00,1.65495,1.65555,1.65445,1.65525,684300000.0
2008-01-17 16:08:00,1.65525,1.65535,1.65425,1.65525,488800000.0
2008-01-17 16:09:00,1.65525,1.6557,1.65495,1.6557,799300000.0
2008-01-17 16:10:00,1.65535,1.6563,1.65495,1.65515,905700000.0
2008-01-17 16:11:00,1.65515,1.65615,1.65505,1.65585,835400001.0
2008-01-17 16:12:00,1.65585,1.65585,1.6544,1.65465,931400000.0
2008-01-17 16:13:00,1.65465,1.65625,1.65355,1.65415,1035800000.0
2008-01-17 16:14:00,1.65415,1.65415,1.65275,1.6534,819900000.0
2008-01-17 16:15:00,1.6534,1.65355,1.65245,1.65245,881300000.0
2008-01-17 16:16:00,1.65245,1.65315,1.65245,1.65295,858700000.0
2008-01-17 16:17:00,1.65295,1.65315,1.65235,1.65305,708800000.0
2008-01-17 16:18:00,1.65305,1.65345,1.65265,1.65265,528400000.0
2008-01-17 16:19:00,1.65265,1.65285,1.65235,1.65265,289100000.0
2008-01-17 16:20:00,1.65255,1.65275,1.65215,1.65265,343600000.0
2008-01-17 16:21:00,1.65265,1.65265,1.65185,1.65245,526900000.0
2008-01-17 16:22:00,1.65255,1.65265,1.65205,1.65205,297600000.0
2008-01-17 16:23:00,1.65205,1.65225,1.65145,1.65215,593900000.0
2008-01-17 16:24:00,1.65205,1.65255,1.65185,1.65225,393100000.0
2008-01-17 16:25:00,1.65235,1.65275,1.65215,1.65255,488900000.0
2008-01-17 16:26:00,1.65255,1.65285,1.65235,1.65265,601600000.0
2008-01-17 16:27:00,1.65265,1.65315,1.65255,1.65305,599900000.0
2008-01-17 16:28:00,1.65315,1.65385,1.65315,1.65355,534900000.0
2008-01-17 16:29:00,1.65365,1.65415,1.65345,1.65415,810700000.0
2008-01-17 16:30:00,1.65415,1.65465,1.65375,1.65445,439700000.0
2008-01-17 16:31:00,1.65445,1.65445,1.65365,1.65395,707900000.0
2008-01-17 16:32:00,1.65405,1.65425,1.65335,1.65375,287800000.0
2008-01-17 16:33:00,1.65375,1.65445,1.65365,1.65435,572300000.0
2008-01-17 16:34:00,1.65435,1.65475,1.65365,1.65425,533700002.0
2008-01-17 16:35:00,1.65425,1.65445,1.65385,1.65405,511500000.0
2008-01-17 16:36:00,1.65405,1.65465,1.65405,1.65445,483300000.0
2008-01-17 16:37:00,1.65445,1.65515,1.65445,1.65465,254900000.0
2008-01-17 16:38:00,1.65465,1.65485,1.65435,1.65465,500699999.0
2008-01-17 16:39:00,1.65465,1.65515,1.65455,1.65485,535200000.0
2008-01-17 16:40:00,1.65485,1.65505,1.65445,1.65495,433700000.0
2008-01-17 16:41:00,1.65485,1.65495,1.65385,1.65435,770000000.0
2008-01-17 16:42:00,1.65445,1.65455,1.65425,1.65445,371600000.0
2008-01-17 16:43:00,1.65445,1.65445,1.65375,1.65425,384700000.0
2008-01-17 16:44:00,1.65425,1.65485,1.65395,1.65485,978400000.0
2008-01-17 16:45:00,1.65485,1.65485,1.65365,1.65405,836600000.0
2008-01-17 16:46:00,1.65405,1.65435,1.65385,1.65395,1011600000.0
2008-01-17 16:47:00,1.65395,1.65405,1.65375,1.65405,1481800000.0
2008-01-17 16:48:00,1.65405,1.65405,1.65355,1.6536,1169400000.0
2008-01-17 16:49:00,1.65365,1.65425,1.65355,1.65415,736700000.0
2008-01-17 16:50:00,1.65405,1.65435,1.65335,1.65355,1031800000.0
2008-01-17 16:51:00,1.65355,1.65435,1.65345,1.65405,886500000.0
2008-01-17 16:52:00,1.65405,1.65465,1.65375,1.65445,871700000.0
2008-01-17 16:53:00,1.65445,1.65475,1.65405,1.65475,915500000.0
2008-01-17 16:54:00,1.65475,1.65495,1.65425,1.65455,1020800001.0
2008-01-17 16:55:00,1.65455,1.65515,1.65455,1.65465,973700000.0
2008-01-17 16:56:00,1.65465,1.65485,1.65435,1.65445,1157700000.0
2008-01-17 16:57:00,1.65445,1.65445,1.6539,1.65415,1064800000.0
2008-01-17 16:58:00,1.65415,1.65455,1.65375,1.6539,919400000.0
2008-01-17 16:59:00,1.6539,1.65445,1.65345,1.65435,545600000.0
2008-01-17 17:00:00,1.65435,1.65805,1.65385,1.65805,408700000.0
2008-01-17 17:01:00,1.65775,1.65795,1.6566,1.6568,408400000.0
2008-01-17 17:02:00,1.6568,1.65775,1.6565,1.65755,250100000.0
2008-01-17 17:03:00,1.65755,1.6603,1.6575,1.6595,365700000.0
2008-01-17 17:04:00,1.6595,1.6596,1.6584,1.65875,643800000.0
2008-01-17 17:05:00,1.65875,1.65915,1.6575,1.6576,635300000.0
2008-01-17 17:06:00,1.6577,1.6581,1.65725,1.65745,839600001.0
2008-01-17 17:07:00,1.65755,1.65775,1.65705,1.6572,456700000.0
2008-01-17 17:08:00,1.6572,1.65735,1.6559,1.65655,767200000.0
2008-01-17 17:09:00,1.65655,1.6572,1.65605,1.6561,562900000.0
2008-01-17 17:10:00,1.6561,1.65785,1.6561,1.65725,610000000.0
2008-01-17 17:11:00,1.65715,1.65815,1.65655,1.658,369200000.0
2008-01-17 17:12:00,1.658,1.658,1.65695,1.6575,422600000.0
2008-01-17 17:13:00,1.6575,1.65775,1.6572,1.65755,466100000.0
2008-01-17 17:14:00,1.6576,1.65795,1.65745,1.6577,380700000.0
2008-01-17 17:15:00,1.6577,1.65805,1.65735,1.6579,344000001.0
2008-01-17 17:16:00,1.6579,1.6579,1.65725,1.65735,707300000.0
2008-01-17 17:17:00,1.65745,1.65795,1.65735,1.65795,936900000.0
2008-01-17 17:18:00,1.65785,1.65965,1.65775,1.6595,759500000.0
2008-01-17 17:19:00,1.6595,1.66115,1.65945,1.6608,593200000.0
2008-01-17 17:20:00,1.6608,1.66155,1.66065,1.66105,595600000.0
2008-01-17 17:21:00,1.66085,1.66235,1.66085,1.6621,1083499986.0
2008-01-17 17:22:00,1.66225,1.66225,1.66035,1.6607,902300000.0
2008-01-17 17:23:00,1.6607,1.6608,1.6592,1.65945,615000000.0
2008-01-17 17:24:00,1.65945,1.66025,1.65905,1.65965,212100000.0
2008-01-17 17:25:00,1.65965,1.6598,1.6576,1.6576,301000000.0
2008-01-17 17:26:00,1.65765,1.6585,1.65765,1.6579,227800000.0
2008-01-17 17:27:00,1.65805,1.6587,1.6577,1.6578,146900000.0
2008-01-17 17:28:00,1.6578,1.65825,1.6574,1.65785,234600000.0
2008-01-17 17:29:00,1.6576,1.6585,1.65745,1.65775,225700000.0
2008-01-17 17:30:00,1.65765,1.65875,1.65745,1.6585,244100000.0
2008-01-17 17:31:00,1.6584,1.65915,1.65825,1.65855,76500000.0
2008-01-17 17:32:00,1.65865,1.6596,1.6586,1.6594,108900000.0
2008-01-17 17:33:00,1.6594,1.6599,1.65905,1.65925,129800000.0
2008-01-17 17:34:00,1.65925,1.6599,1.659,1.65945,160300000.0
2008-01-17 17:35:00,1.65935,1.6595,1.6582,1.6582,181000000.0
2008-01-17 17:36:00,1.6583,1.65905,1.65805,1.65835,171700000.0
2008-01-17 17:37:00,1.65835,1.65995,1.6582,1.65955,545100000.0
2008-01-17 17:38:00,1.6596,1.66035,1.6591,1.65915,706600000.0
2008-01-17 17:39:00,1.6591,1.65975,1.6588,1.6588,734200000.0
2008-01-17 17:40:00,1.65875,1.65915,1.6583,1.6583,803000000.0
2008-01-17 17:41:00,1.6583,1.6586,1.65775,1.65805,427500000.0
2008-01-17 17:42:00,1.658,1.65845,1.6575,1.65785,247400000.0
2008-01-17 17:43:00,1.6578,1.65835,1.6577,1.6582,147600000.0
2008-01-17 17:44:00,1.6582,1.65855,1.65765,1.6579,245700000.0
2008-01-17 17:45:00,1.6579,1.65845,1.65745,1.65805,546500000.0
2008-01-17 17:46:00,1.65805,1.65845,1.65775,1.65845,911100000.0
2008-01-17 17:47:00,1.6584,1.65875,1.658,1.65825,635300000.0
2008-01-17 17:48:00,1.65825,1.65825,1.65755,1.65755,828700000.0
2008-01-17 17:49:00,1.6576,1.65765,1.6571,1.65735,1170800000.0
2008-01-17 17:50:00,1.65735,1.6583,1.65715,1.6582,659900000.0
2008-01-17 17:51:00,1.6582,1.65895,1.65815,1.65895,860100000.0
2008-01-17 17:52:00,1.65895,1.65895,1.6582,1.65875,655600000.0
2008-01-17 17:53:00,1.65875,1.65875,1.65815,1.65855,471000000.0
2008-01-17 17:54:00,1.65855,1.65855,1.65745,1.65755,662400000.0
2008-01-17 17:55:00,1.65755,1.65785,1.65655,1.65655,746300000.0
2008-01-17 17:56:00,1.65655,1.65735,1.65655,1.65675,548800000.0
2008-01-17 17:57:00,1.65675,1.65725,1.6565,1.65725,483900000.0
2008-01-17 17:58:00,1.65725,1.65765,1.65675,1.65765,312900000.0
2008-01-17 17:59:00,1.65765,1.6603,1.65765,1.66015,493400000.0
2008-01-17 18:00:00,1.6601,1.66025,1.65935,1.65965,881500000.0
2008-01-17 18:01:00,1.6596,1.66065,1.65955,1.66035,539999999.0
2008-01-17 18:02:00,1.66035,1.66045,1.65985,1.65995,874200000.0
2008-01-17 18:03:00,1.6599,1.66045,1.6599,1.66015,1214800000.0
2008-01-17 18:04:00,1.66015,1.66045,1.65975,1.66035,852400000.0
2008-01-17 18:05:00,1.66035,1.66135,1.6602,1.66105,1003900000.0
2008-01-17 18:06:00,1.66105,1.6614,1.6609,1.66115,651400000.0
2008-01-17 18:07:00,1.6608,1.66105,1.66025,1.66025,850000000.0
2008-01-17 18:08:00,1.66025,1.66025,1.65965,1.6601,1023700000.0
2008-01-17 18:09:00,1.6601,1.6612,1.65995,1.6612,1041300000.0
2008-01-17 18:10:00,1.66125,1.66155,1.66085,1.6613,731200000.0
2008-01-17 18:11:00,1.6613,1.66155,1.6609,1.66155,87600000.0
2008-01-17 18:12:00,1.6615,1.6619,1.6614,1.6615,89100000.0
2008-01-17 18:13:00,1.6615,1.6615,1.6609,1.66125,63800000.0
2008-01-17 18:14:00,1.6613,1.66135,1.6603,1.66035,465200000.0
2008-01-17 18:15:00,1.6603,1.66065,1.66015,1.6605,549200000.0
2008-01-17 18:16:00,1.6604,1.66135,1.66025,1.6613,575400000.0
2008-01-17 18:17:00,1.6613,1.66245,1.6612,1.66235,591000000.0
2008-01-17 18:18:00,1.66245,1.66265,1.66195,1.66205,685600001.0
2008-01-17 18:19:00,1.66205,1.66255,1.6618,1.66235,970400001.0
2008-01-17 18:20:00,1.66235,1.66285,1.66205,1.66275,591600000.0
2008-01-17 18:21:00,1.66275,1.66295,1.66225,1.66265,334700000.0
2008-01-17 18:22:00,1.66265,1.66335,1.66215,1.66325,275100000.0
2008-01-17 18:23:00,1.6632,1.66325,1.6628,1.66285,260900000.0
2008-01-17 18:24:00,1.6628,1.6633,1.66265,1.6629,463300000.0
2008-01-17 18:25:00,1.6629,1.6633,1.66245,1.66245,979600001.0
2008-01-17 18:26:00,1.66245,1.66285,1.6624,1.6624,915100000.0
2008-01-17 18:27:00,1.6624,1.6625,1.6619,1.66235,494900000.0
2008-01-17 18:28:00,1.6624,1.6626,1.6618,1.66245,394600000.0
2008-01-17 18:29:00,1.66245,1.6626,1.66205,1.66205,511300000.0
2008-01-17 18:30:00,1.662,1.66265,1.66195,1.66215,170800000.0
2008-01-17 18:31:00,1.66215,1.66285,1.66195,1.66235,253829986.0
2008-01-17 18:32:00,1.66235,1.66295,1.66235,1.6626,428800000.0
2008-01-17 18:33:00,1.66265,1.66285,1.6621,1.66245,920000000.0
2008-01-17 18:34:00,1.66245,1.6627,1.66225,1.6624,896800003.0
2008-01-17 18:35:00,1.66235,1.66315,1.66225,1.66295,658200000.0
2008-01-17 18:36:00,1.663,1.6633,1.66235,1.66235,750499997.0
2008-01-17 18:37:00,1.66255,1.66295,1.66225,1.6629,788299996.0
2008-01-17 18:38:00,1.66295,1.66295,1.66225,1.6627,835599994.0
2008-01-17 18:39:00,1.6627,1.6631,1.6626,1.66305,269500000.0
2008-01-17 18:40:00,1.66305,1.66325,1.6628,1.663,150300000.0
2008-01-17 18:41:00,1.663,1.66335,1.663,1.66305,321400000.0
2008-01-17 18:42:00,1.66305,1.66345,1.6629,1.6631,89600000.0
2008-01-17 18:43:00,1.6631,1.66435,1.66295,1.66415,328300000.0
2008-01-17 18:44:00,1.66415,1.66455,1.66375,1.66415,674400000.0
2008-01-17 18:45:00,1.66415,1.66425,1.66365,1.66415,967500000.0
2008-01-17 18:46:00,1.66405,1.66415,1.66355,1.66355,909000000.0
2008-01-17 18:47:00,1.66355,1.66455,1.66355,1.66435,777400000.0
2008-01-17 18:48:00,1.66435,1.66455,1.66395,1.66395,994700000.0
2008-01-17 18:49:00,1.66405,1.66455,1.6639,1.66425,1136000000.0
2008-01-17 18:50:00,1.66425,1.66435,1.6634,1.66395,953700000.0
2008-01-17 18:51:00,1.66395,1.6644,1.66365,1.66375,926000000.0
2008-01-17 18:52:00,1.66375,1.66385,1.66315,1.66365,715300000.0
2008-01-17 18:53:00,1.66355,1.66425,1.6635,1.66385,749100000.0
2008-01-17 18:54:00,1.6637,1.66425,1.6637,1.6639,888100000.0
2008-01-17 18:55:00,1.664,1.66465,1.66385,1.66425,522600000.0
2008-01-17 18:56:00,1.66425,1.66435,1.66355,1.66355,744800000.0
2008-01-17 18:57:00,1.66355,1.66355,1.6627,1.6632,1058399999.0
2008-01-17 18:58:00,1.66325,1.66355,1.6629,1.6634,925800000.0
2008-01-17 18:59:00,1.66345,1.66405,1.6634,1.66405,547900000.0
2008-01-17 19:00:00,1.66405,1.6646,1.66395,1.66435,303200000.0
2008-01-17 19:01:00,1.66435,1.66525,1.6642,1.66525,323800000.0
2008-01-17 19:02:00,1.66525,1.66575,1.66515,1.66575,669400000.0
2008-01-17 19:03:00,1.66575,1.66635,1.66545,1.6657,977300000.0
2008-01-17 19:04:00,1.6657,1.6662,1.66515,1.66545,1132600000.0
2008-01-17 19:05:00,1.66545,1.66555,1.66375,1.66395,1056000001.0
2008-01-17 19:06:00,1.66385,1.6649,1.66385,1.6647,1372100008.0
2008-01-17 19:07:00,1.6647,1.66515,1.66455,1.665,1051600001.0
2008-01-17 19:08:00,1.665,1.666,1.66475,1.6657,1311800000.0
2008-01-17 19:09:00,1.66575,1.66585,1.6655,1.6656,1226500004.0
2008-01-17 19:10:00,1.6656,1.6661,1.66535,1.66565,1485300002.0
2008-01-17 19:11:00,1.66565,1.66635,1.66535,1.66635,1038600000.0
2008-01-17 19:12:00,1.66635,1.6672,1.6662,1.66665,991400000.0
2008-01-17 19:13:00,1.66665,1.66695,1.6664,1.66655,886200000.0
2008-01-17 19:14:00,1.66655,1.66655,1.666,1.66645,1161400000.0
2008-01-17 19:15:00,1.66645,1.66645,1.6655,1.6655,1124100000.0
2008-01-17 19:16:00,1.6655,1.66565,1.66485,1.66485,1118100000.0
2008-01-17 19:17:00,1.66485,1.66565,1.6646,1.66525,982700000.0
2008-01-17 19:18:00,1.66525,1.66575,1.66525,1.66535,1125700000.0
2008-01-17 19:19:00,1.6653,1.6658,1.66525,1.6655,1061900000.0
2008-01-17 19:20:00,1.6655,1.66605,1.6653,1.66565,1159000000.0
2008-01-17 19:21:00,1.66565,1.66595,1.6655,1.66575,1037200000.0
2008-01-17 19:22:00,1.66575,1.66655,1.66575,1.66635,1146700000.0
2008-01-17 19:23:00,1.66645,1.6666,1.6656,1.6657,904300000.0
2008-01-17 19:24:00,1.6657,1.6659,1.6657,1.66585,944900000.0
2008-01-17 19:25:00,1.66585,1.66595,1.6655,1.66555,1297600000.0
2008-01-17 19:26:00,1.66555,1.66655,1.66545,1.66655,1354300000.0
2008-01-17 19:27:00,1.66655,1.66745,1.66635,1.66705,316500000.0
2008-01-17 19:28:00,1.66705,1.66715,1.66645,1.66675,319800000.0
2008-01-17 19:29:00,1.66675,1.66695,1.66635,1.66635,208000000.0
2008-01-17 19:30:00,1.66635,1.66655,1.66585,1.66625,596600000.0
2008-01-17 19:31:00,1.66625,1.66635,1.66565,1.66575,749600000.0
2008-01-17 19:32:00,1.66575,1.66575,1.66475,1.66495,995300000.0
2008-01-17 19:33:00,1.66495,1.6651,1.6634,1.66445,1099700000.0
2008-01-17 19:34:00,1.66445,1.66485,1.66425,1.66445,875500000.0
2008-01-17 19:35:00,1.66445,1.66445,1.66375,1.66425,484900000.0
2008-01-17 19:36:00,1.66415,1.6652,1.66415,1.6651,717900000.0
2008-01-17 19:37:00,1.66515,1.66565,1.66515,1.66555,999499997.0
2008-01-17 19:38:00,1.66545,1.66555,1.66465,1.6648,1021999994.0
2008-01-17 19:39:00,1.6648,1.6648,1.66435,1.66445,1689300000.0
2008-01-17 19:40:00,1.66445,1.66445,1.66415,1.6642,1189700000.0
2008-01-17 19:41:00,1.6642,1.6642,1.6637,1.66385,1041200000.0
2008-01-17 19:42:00,1.66385,1.66425,1.66375,1.6638,887600000.0
2008-01-17 19:43:00,1.6638,1.664,1.66365,1.66365,1302200000.0
2008-01-17 19:44:00,1.66375,1.66385,1.66365,1.6638,1474800000.0
2008-01-17 19:45:00,1.6638,1.66385,1.66355,1.66365,1094600000.0
2008-01-17 19:46:00,1.6637,1.66385,1.66355,1.6636,1361500000.0
2008-01-17 19:47:00,1.6636,1.6637,1.66305,1.66325,1047400004.0
2008-01-17 19:48:00,1.66325,1.66385,1.66305,1.66385,888000000.0
2008-01-17 19:49:00,1.66385,1.66415,1.6634,1.66375,525500000.0
2008-01-17 19:50:00,1.66375,1.66395,1.66345,1.66385,205000000.0
2008-01-17 19:51:00,1.66385,1.66415,1.66375,1.66405,272000000.0
2008-01-17 19:52:00,1.66405,1.66405,1.6637,1.66375,488000000.0
2008-01-17 19:53:00,1.66375,1.66405,1.66365,1.66405,677400000.0
2008-01-17 19:54:00,1.66405,1.66445,1.66395,1.66415,617799999.0
2008-01-17 19:55:00,1.66405,1.665,1.66405,1.66455,1273200000.0
2008-01-17 19:56:00,1.66455,1.66485,1.66445,1.66475,1446700000.0
2008-01-17 19:57:00,1.66475,1.66475,1.66435,1.66445,1192400000.0
2008-01-17 19:58:00,1.66445,1.6645,1.66405,1.66415,1329000000.0
2008-01-17 19:59:00,1.66415,1.66455,1.6641,1.66445,1289100000.0
2008-01-17 20:00:00,1.66445,1.66475,1.6643,1.66465,1171700000.0
2008-01-17 20:01:00,1.66465,1.66475,1.6643,1.6646,1138500000.0
2008-01-17 20:02:00,1.6646,1.66485,1.6646,1.66475,938900000.0
2008-01-17 20:03:00,1.66475,1.66535,1.66465,1.66535,1117800000.0
2008-01-17 20:04:00,1.66535,1.6658,1.6652,1.6658,1285400000.0
2008-01-17 20:05:00,1.66575,1.6658,1.66545,1.66565,1591000000.0
2008-01-17 20:06:00,1.66565,1.66575,1.66485,1.66515,1290199994.0
2008-01-17 20:07:00,1.66515,1.66535,1.66505,1.6651,1139799999.0
2008-01-17 20:08:00,1.6651,1.66515,1.66495,1.6651,1393800000.0
2008-01-17 20:09:00,1.66515,1.66525,1.66465,1.6647,1473100000.0
2008-01-17 20:10:00,1.66465,1.66465,1.66425,1.66435,1321600000.0
2008-01-17 20:11:00,1.66425,1.66445,1.66395,1.6643,963300000.0
2008-01-17 20:12:00,1.6643,1.6643,1.66355,1.66355,1270400000.0
2008-01-17 20:13:00,1.66355,1.6636,1.66255,1.66255,1494100000.0
2008-01-17 20:14:00,1.66255,1.66305,1.66255,1.6626,1071400000.0
2008-01-17 20:15:00,1.66255,1.66265,1.6622,1.66225,1197700000.0
2008-01-17 20:16:00,1.6623,1.66245,1.66215,1.66225,1426000000.0
2008-01-17 20:17:00,1.66225,1.6625,1.661,1.66105,1117700000.0
2008-01-17 20:18:00,1.6611,1.66115,1.66085,1.66095,1267400000.0
2008-01-17 20:19:00,1.66095,1.66165,1.6609,1.66155,1484700002.0
2008-01-17 20:20:00,1.66155,1.66185,1.66155,1.66155,1211300000.0
2008-01-17 20:21:00,1.66155,1.66155,1.66115,1.66135,796400000.0
2008-01-17 20:22:00,1.66135,1.66145,1.66115,1.66135,218100000.0
2008-01-17 20:23:00,1.66135,1.66135,1.66115,1.66135,445400000.0
2008-01-17 20:24:00,1.66135,1.66145,1.6611,1.6611,628000000.0
2008-01-17 20:25:00,1.6611,1.66165,1.6611,1.66165,413500000.0
2008-01-17 20:26:00,1.66165,1.66175,1.66135,1.66155,219000000.0
2008-01-17 20:27:00,1.66135,1.66155,1.66115,1.66125,1258600000.0
2008-01-17 20:28:00,1.66135,1.66185,1.66125,1.66185,849100000.0
2008-01-17 20:29:00,1.66185,1.66185,1.66145,1.66175,261600000.0
2008-01-17 20:30:00,1.66175,1.66185,1.66155,1.66175,249600000.0
2008-01-17 20:31:00,1.66175,1.66175,1.66145,1.66145,554400000.0
2008-01-17 20:32:00,1.66145,1.66175,1.66135,1.66165,473600000.0
2008-01-17 20:33:00,1.66165,1.66175,1.66125,1.6614,1143400000.0
2008-01-17 20:34:00,1.6614,1.66185,1.66125,1.66135,1105400000.0
2008-01-17 20:35:00,1.66135,1.66175,1.6613,1.66175,1064800000.0
2008-01-17 20:36:00,1.66175,1.66255,1.6616,1.66245,529100000.0
2008-01-17 20:37:00,1.66245,1.66255,1.66235,1.66235,201600000.0
2008-01-17 20:38:00,1.66235,1.66275,1.66225,1.66235,613500000.0
2008-01-17 20:39:00,1.66235,1.66245,1.6623,1.66235,1196600000.0
2008-01-17 20:40:00,1.66235,1.66245,1.66185,1.662,1400299994.0
2008-01-17 20:41:00,1.662,1.66245,1.6619,1.662,1061800000.0
2008-01-17 20:42:00,1.66195,1.66235,1.6619,1.66205,1115000000.0
2008-01-17 20:43:00,1.66205,1.66205,1.66185,1.66185,1534000000.0
2008-01-17 20:44:00,1.66185,1.66215,1.6614,1.6618,1040300000.0
2008-01-17 20:45:00,1.66185,1.6619,1.66145,1.66145,1140200000.0
2008-01-17 20:46:00,1.66145,1.66175,1.6614,1.66165,1174400000.0
2008-01-17 20:47:00,1.66165,1.6619,1.66155,1.66185,1271600000.0
2008-01-17 20:48:00,1.66185,1.66185,1.66155,1.6617,1564100003.0
2008-01-17 20:49:00,1.6617,1.66175,1.66155,1.66165,1438800000.0
2008-01-17 20:50:00,1.6617,1.662,1.66155,1.662,1467400000.0
2008-01-17 20:51:00,1.662,1.66205,1.66185,1.66195,1100600000.0
2008-01-17 20:52:00,1.662,1.66265,1.66195,1.66265,1043900000.0
2008-01-17 20:53:00,1.66265,1.66355,1.66265,1.6634,1117900000.0
2008-01-17 20:54:00,1.66345,1.6637,1.66335,1.6637,1207100000.0
2008-01-17 20:55:00,1.6637,1.66385,1.66335,1.66335,936800000.0
2008-01-17 20:56:00,1.66335,1.66345,1.66315,1.66325,1061100000.0
2008-01-17 20:57:00,1.66325,1.66365,1.66305,1.66365,1207599999.0
2008-01-17 20:58:00,1.66365,1.66395,1.66345,1.66375,678700000.0
2008-01-17 20:59:00,1.66375,1.66425,1.66365,1.66395,1411400000.0
2008-01-17 21:00:00,1.66395,1.66465,1.66385,1.66415,550500000.0
2008-01-17 21:01:00,1.6642,1.66465,1.6642,1.66465,210400000.0
2008-01-17 21:02:00,1.66465,1.66475,1.66385,1.66385,580900000.0
2008-01-17 21:03:00,1.66385,1.6644,1.66365,1.6644,704000000.0
2008-01-17 21:04:00,1.6644,1.6645,1.664,1.66425,1156700000.0
2008-01-17 21:05:00,1.66425,1.66455,1.66415,1.66435,648800000.0
2008-01-17 21:06:00,1.66435,1.66455,1.66325,1.66325,200800000.0
2008-01-17 21:07:00,1.66325,1.66325,1.66285,1.66295,259500000.0
2008-01-17 21:08:00,1.66285,1.66375,1.66275,1.66365,718900000.0
2008-01-17 21:09:00,1.66365,1.66395,1.66355,1.66365,264900000.0
2008-01-17 21:10:00,1.66365,1.66395,1.66355,1.66385,571800000.0
2008-01-17 21:11:00,1.66385,1.66385,1.66355,1.66355,184000000.0
2008-01-17 21:12:00,1.66355,1.66465,1.66335,1.66435,300300000.0
2008-01-17 21:13:00,1.66435,1.66455,1.66415,1.66445,509800000.0
2008-01-17 21:14:00,1.66445,1.66465,1.66435,1.66445,468000000.0
2008-01-17 21:15:00,1.66445,1.66455,1.66425,1.66455,520100000.0
2008-01-17 21:16:00,1.66455,1.66585,1.66455,1.66585,356200000.0
2008-01-17 21:17:00,1.66585,1.66605,1.6657,1.66575,1179700000.0
2008-01-17 21:18:00,1.6658,1.6658,1.66515,1.66515,635100000.0
2008-01-17 21:19:00,1.66525,1.66565,1.66515,1.66535,345000000.0
2008-01-17 21:20:00,1.66535,1.66545,1.66505,1.66505,507000000.0
2008-01-17 21:21:00,1.66505,1.66545,1.66505,1.66525,364600000.0
2008-01-17 21:22:00,1.66525,1.66525,1.66485,1.66485,266200000.0
2008-01-17 21:23:00,1.66495,1.66535,1.66485,1.66525,1200200000.0
2008-01-17 21:24:00,1.66525,1.66525,1.66505,1.66515,1545600000.0
2008-01-17 21:25:00,1.66515,1.66515,1.66485,1.66485,980000000.0
2008-01-17 21:26:00,1.66485,1.66535,1.66485,1.66505,1529100000.0
2008-01-17 21:27:00,1.66505,1.66525,1.66495,1.66525,1719700000.0
2008-01-17 21:28:00,1.66525,1.66565,1.66525,1.66535,1157600000.0
2008-01-17 21:29:00,1.66535,1.66605,1.6652,1.66545,988900000.0
2008-01-17 21:30:00,1.66545,1.666,1.6654,1.66555,965400000.0
2008-01-17 21:31:00,1.66555,1.666,1.66535,1.66555,1134800000.0
2008-01-17 21:32:00,1.66555,1.6656,1.66515,1.6654,1087800000.0
2008-01-17 21:33:00,1.6654,1.66575,1.66515,1.6656,1097400000.0
2008-01-17 21:34:00,1.6656,1.66605,1.66555,1.66585,1105000000.0
2008-01-17 21:35:00,1.66585,1.66665,1.66575,1.66655,1118000000.0
2008-01-17 21:36:00,1.66655,1.66685,1.6664,1.6664,851600000.0
2008-01-17 21:37:00,1.6664,1.66655,1.66605,1.66625,1046500000.0
2008-01-17 21:38:00,1.6663,1.6668,1.66605,1.6668,1282700000.0
2008-01-17 21:39:00,1.6668,1.66755,1.66665,1.6674,1061600000.0
2008-01-17 21:40:00,1.6674,1.66775,1.66655,1.66665,1178299993.0
2008-01-17 21:41:00,1.66665,1.66705,1.66635,1.66695,1279100000.0
2008-01-17 21:42:00,1.66695,1.66705,1.66535,1.6655,1298500000.0
2008-01-17 21:43:00,1.6655,1.6666,1.66525,1.66585,1236800001.0
2008-01-17 21:44:00,1.66585,1.6668,1.66585,1.66645,939600000.0
2008-01-17 21:45:00,1.66645,1.66695,1.66615,1.66615,949600000.0
2008-01-17 21:46:00,1.6661,1.66625,1.66535,1.6655,1293800000.0
2008-01-17 21:47:00,1.66525,1.66575,1.6647,1.66555,1076800000.0
2008-01-17 21:48:00,1.66565,1.66605,1.66495,1.66515,1135499999.0
2008-01-17 21:49:00,1.66515,1.6653,1.66445,1.66495,1126900000.0
2008-01-17 21:50:00,1.66495,1.66545,1.66425,1.66545,1317500000.0
2008-01-17 21:51:00,1.66545,1.6656,1.66525,1.6656,1012000000.0
2008-01-17 21:52:00,1.6656,1.66575,1.66535,1.66565,1334500012.0
2008-01-17 21:53:00,1.66565,1.66575,1.66455,1.66485,1295300000.0
2008-01-17 21:54:00,1.66485,1.665,1.66435,1.66435,1222400000.0
2008-01-17 21:55:00,1.66435,1.6647,1.66405,1.6647,1052600000.0
2008-01-17 21:56:00,1.6647,1.6651,1.6646,1.66495,939300000.0
2008-01-17 21:57:00,1.66495,1.6651,1.66445,1.66455,1302299995.0
2008-01-17 21:58:00,1.66455,1.66535,1.66415,1.66535,1421299999.0
2008-01-17 21:59:00,1.66535,1.6659,1.66485,1.66485,989400000.0
2008-01-17 22:00:00,1.6654,1.66545,1.66485,1.6654,1156600000.0
2008-01-17 22:01:00,1.66535,1.6656,1.6652,1.66545,1203300000.0
2008-01-17 22:02:00,1.66545,1.66635,1.66545,1.66595,1147900000.0
2008-01-17 22:03:00,1.66605,1.66635,1.66565,1.66565,1243300000.0
2008-01-17 22:04:00,1.66565,1.66605,1.66545,1.6656,890400000.0
2008-01-17 22:05:00,1.6656,1.6657,1.6649,1.66505,921300000.0
2008-01-17 22:06:00,1.66505,1.66555,1.66485,1.66485,1068400000.0
2008-01-17 22:07:00,1.66485,1.665,1.6635,1.66375,1142500000.0
2008-01-17 22:08:00,1.6638,1.66445,1.66375,1.66415,992200000.0
2008-01-17 22:09:00,1.66415,1.66435,1.66385,1.6641,1049900000.0
2008-01-17 22:10:00,1.6641,1.6642,1.66385,1.6642,1207200000.0
2008-01-17 22:11:00,1.6642,1.66425,1.6637,1.664,984900000.0
2008-01-17 22:12:00,1.664,1.66415,1.66395,1.6641,1256000000.0
2008-01-17 22:13:00,1.6641,1.6644,1.6641,1.6644,968800000.0
2008-01-17 22:14:00,1.6644,1.6644,1.66355,1.66395,1160100000.0
2008-01-17 22:15:00,1.66395,1.66405,1.66365,1.66395,1113400000.0
2008-01-17 22:16:00,1.66395,1.6654,1.66395,1.66535,1000500000.0
2008-01-17 22:17:00,1.66535,1.66535,1.6647,1.66515,1104100000.0
2008-01-17 22:18:00,1.66515,1.66645,1.66505,1.66585,1098300000.0
2008-01-17 22:19:00,1.66585,1.66585,1.66555,1.66585,1300800000.0
2008-01-17 22:20:00,1.66585,1.66605,1.66575,1.66585,1116600000.0
2008-01-17 22:21:00,1.66595,1.66615,1.66585,1.66615,736800000.0
2008-01-17 22:22:00,1.6661,1.66675,1.66595,1.66665,520200000.0
2008-01-17 22:23:00,1.66675,1.66735,1.66645,1.66735,750599998.0
2008-01-17 22:24:00,1.66735,1.66805,1.667,1.66725,702000000.0
2008-01-17 22:25:00,1.66725,1.66775,1.66715,1.66755,675899999.0
2008-01-17 22:26:00,1.66755,1.66755,1.667,1.66735,928100000.0
2008-01-17 22:27:00,1.66735,1.66755,1.66675,1.66725,1349700001.0
2008-01-17 22:28:00,1.66755,1.66785,1.66715,1.66735,1306400004.0
2008-01-17 22:29:00,1.66725,1.66735,1.66655,1.66665,1175100011.0
2008-01-17 22:30:00,1.66665,1.66775,1.66645,1.66755,1357600003.0
2008-01-17 22:31:00,1.6676,1.66785,1.66675,1.66685,810900000.0
2008-01-17 22:32:00,1.66685,1.66715,1.66655,1.66715,898100000.0
2008-01-17 22:33:00,1.66715,1.66755,1.66715,1.66755,955200000.0
2008-01-17 22:34:00,1.66755,1.66785,1.66735,1.66765,919400000.0
2008-01-17 22:35:00,1.66765,1.66785,1.6672,1.6672,897300000.0
2008-01-17 22:36:00,1.6672,1.66755,1.66695,1.66735,1024300000.0
2008-01-17 22:37:00,1.66735,1.66735,1.66665,1.66715,1525200000.0
2008-01-17 22:38:00,1.66715,1.66765,1.66685,1.66705,1116600000.0
2008-01-17 22:39:00,1.66705,1.66725,1.66685,1.66705,1307000003.0
2008-01-17 22:40:00,1.66695,1.66735,1.66695,1.66735,784400000.0
2008-01-17 22:41:00,1.66735,1.66845,1.66725,1.66845,794400000.0
2008-01-17 22:42:00,1.66845,1.66925,1.66835,1.66885,992800000.0
2008-01-17 22:43:00,1.66885,1.66905,1.66845,1.66855,1000200000.0
2008-01-17 22:44:00,1.66855,1.66905,1.66855,1.66905,764400000.0
2008-01-17 22:45:00,1.66905,1.66905,1.6683,1.6683,333500000.0
2008-01-17 22:46:00,1.6683,1.66855,1.66755,1.66755,606000000.0
2008-01-17 22:47:00,1.66755,1.66845,1.66755,1.66845,911900001.0
2008-01-17 22:48:00,1.66845,1.66975,1.6684,1.66925,491900000.0
2008-01-17 22:49:00,1.66925,1.67015,1.6691,1.66965,667700000.0
2008-01-17 22:50:00,1.66955,1.67105,1.66955,1.67065,503499999.0
2008-01-17 22:51:00,1.67055,1.67065,1.66925,1.66965,411000000.0
2008-01-17 22:52:00,1.66965,1.66995,1.6689,1.6698,562600000.0
2008-01-17 22:53:00,1.6698,1.66995,1.6695,1.66995,522500000.0
2008-01-17 22:54:00,1.66995,1.67105,1.66995,1.67075,692900000.0
2008-01-17 22:55:00,1.67075,1.67145,1.67045,1.67045,719300000.0
2008-01-17 22:56:00,1.67045,1.67045,1.66945,1.66965,1060600019.0
2008-01-17 22:57:00,1.66965,1.66975,1.6689,1.66955,586300000.0
2008-01-17 22:58:00,1.66955,1.67045,1.66955,1.67005,724400000.0
2008-01-17 22:59:00,1.67005,1.67125,1.67005,1.67085,1074700000.0
2008-01-17 23:00:00,1.67085,1.67095,1.66875,1.66875,841000000.0
2008-01-17 23:01:00,1.66875,1.66935,1.66875,1.66925,614400000.0
2008-01-17 23:02:00,1.66925,1.67075,1.66925,1.67045,564400000.0
2008-01-17 23:03:00,1.67045,1.67105,1.67045,1.67095,540000000.0
2008-01-17 23:04:00,1.67095,1.67095,1.67045,1.67055,721600000.0
2008-01-17 23:05:00,1.67055,1.67075,1.66975,1.66985,1489200000.0
2008-01-17 23:06:00,1.66975,1.67005,1.66935,1.66935,879100000.0
2008-01-17 23:07:00,1.66935,1.67035,1.66935,1.67015,815900000.0
2008-01-17 23:08:00,1.67015,1.67015,1.6697,1.6698,562900000.0
2008-01-17 23:09:00,1.66985,1.66995,1.66925,1.66925,542200000.0
2008-01-17 23:10:00,1.66925,1.66965,1.66925,1.66965,422400000.0
2008-01-17 23:11:00,1.66955,1.66975,1.66925,1.66975,1035700001.0
2008-01-17 23:12:00,1.66975,1.67015,1.66965,1.67005,904000000.0
2008-01-17 23:13:00,1.67005,1.67015,1.66965,1.66985,892300000.0
2008-01-17 23:14:00,1.66985,1.66995,1.66965,1.66985,645500000.0
2008-01-17 23:15:00,1.66985,1.66985,1.66945,1.66985,385500000.0
2008-01-17 23:16:00,1.66985,1.67045,1.66985,1.6703,767900000.0
2008-01-17 23:17:00,1.67025,1.67085,1.67025,1.67075,695700000.0
2008-01-17 23:18:00,1.67075,1.67095,1.66985,1.66985,622800000.0
2008-01-17 23:19:00,1.66985,1.67005,1.66925,1.66945,837300000.0
2008-01-17 23:20:00,1.66945,1.66945,1.66835,1.6685,485899999.0
2008-01-17 23:21:00,1.66855,1.66855,1.66715,1.66725,544000000.0
2008-01-17 23:22:00,1.66735,1.66875,1.66735,1.66795,506600000.0
2008-01-17 23:23:00,1.66795,1.66835,1.66725,1.66815,335600000.0
2008-01-17 23:24:00,1.66835,1.66935,1.66825,1.66865,697400000.0
2008-01-17 23:25:00,1.66865,1.66865,1.66805,1.66855,723300000.0
2008-01-17 23:26:00,1.66855,1.66855,1.66815,1.66855,253200000.0
2008-01-17 23:27:00,1.66845,1.66935,1.66835,1.66935,527300000.0
2008-01-17 23:28:00,1.66935,1.66975,1.6692,1.66925,763100000.0
2008-01-17 23:29:00,1.66925,1.66985,1.66905,1.66985,616500000.0
2008-01-17 23:30:00,1.66995,1.67005,1.66865,1.6689,604700000.0
2008-01-17 23:31:00,1.66895,1.66975,1.6689,1.66955,1173500000.0
2008-01-17 23:32:00,1.66955,1.67,1.66945,1.66975,1026200000.0
2008-01-17 23:33:00,1.6697,1.66985,1.66915,1.6692,715000000.0
2008-01-17 23:34:00,1.6692,1.66925,1.66885,1.66895,709300000.0
2008-01-17 23:35:00,1.66895,1.66905,1.66875,1.66895,980400020.0
2008-01-17 23:36:00,1.66895,1.66925,1.66895,1.66915,571400000.0
2008-01-17 23:37:00,1.66905,1.66925,1.66885,1.66895,1326100000.0
2008-01-17 23:38:00,1.66895,1.66975,1.66895,1.66965,922900000.0
2008-01-17 23:39:00,1.66955,1.66965,1.66905,1.66935,659700000.0
2008-01-17 23:40:00,1.66935,1.66945,1.66905,1.66925,701800011.0
2008-01-17 23:41:00,1.66925,1.66935,1.66915,1.66925,953500000.0
2008-01-17 23:42:00,1.66915,1.66935,1.66855,1.66855,728000000.0
2008-01-17 23:43:00,1.66855,1.66865,1.66785,1.66845,415200000.0
2008-01-17 23:44:00,1.66845,1.66905,1.66835,1.66895,257700000.0
2008-01-17 23:45:00,1.66895,1.66935,1.66735,1.66905,262100000.0
2008-01-17 23:46:00,1.66905,1.67015,1.66905,1.66915,389700000.0
2008-01-17 23:47:00,1.66915,1.66965,1.66875,1.66875,275800000.0
2008-01-17 23:48:00,1.66875,1.66905,1.66855,1.66885,206900000.0
2008-01-17 23:49:00,1.66885,1.66925,1.66875,1.66915,180900000.0
2008-01-17 23:50:00,1.66915,1.67005,1.66905,1.66965,155500000.0
2008-01-17 23:51:00,1.66965,1.67095,1.6695,1.6701,385399999.0
2008-01-17 23:52:00,1.67005,1.67015,1.66965,1.6699,319000000.0
2008-01-17 23:53:00,1.66995,1.67005,1.66955,1.67,678400000.0
2008-01-17 23:54:00,1.67005,1.67035,1.66995,1.6703,92000000.0
2008-01-17 23:55:00,1.67025,1.67085,1.67015,1.67075,486000000.0
2008-01-17 23:56:00,1.67065,1.67075,1.66975,1.66975,963500000.0
2008-01-17 23:57:00,1.66975,1.66975,1.66945,1.66965,1512799968.0
2008-01-17 23:58:00,1.66965,1.66975,1.66955,1.66965,1190000000.0
2008-01-17 23:59:00,1.66965,1.6698,1.6696,1.6696,767200000.0
2008-01-18 00:00:00,1.6696,1.6706,1.6696,1.6704,677600000.0
2008-01-18 00:01:00,1.6704,1.6706,1.6699,1.67,1444900000.0
2008-01-18 00:02:00,1.67,1.6703,1.6699,1.67,880000000.0
2008-01-18 00:03:00,1.67,1.67,1.6688,1.669,772700000.0
2008-01-18 00:04:00,1.6692,1.6694,1.668,1.6685,1425700000.0
2008-01-18 00:05:00,1.6685,1.6691,1.6682,1.6687,1445300000.0
2008-01-18 00:06:00,1.6687,1.6691,1.6685,1.6689,1513000000.0
2008-01-18 00:07:00,1.6688,1.6692,1.66855,1.6689,1373700000.0
2008-01-18 00:08:00,1.6689,1.669,1.6682,1.6685,1018200000.0
2008-01-18 00:09:00,1.6685,1.6685,1.66735,1.6678,1492400000.0
2008-01-18 00:10:00,1.6678,1.6679,1.6668,1.6675,1345000000.0
2008-01-18 00:11:00,1.6675,1.6681,1.6672,1.6678,1359900000.0
2008-01-18 00:12:00,1.6679,1.668,1.6677,1.6678,128500000.0
2008-01-18 00:13:00,1.6678,1.6682,1.6678,1.6682,142800000.0
2008-01-18 00:14:00,1.6682,1.6684,1.6681,1.6684,140000000.0
2008-01-18 00:15:00,1.6683,1.6684,1.668,1.668,121500000.0
2008-01-18 00:16:00,1.668,1.6683,1.6679,1.6681,112000000.0
2008-01-18 00:17:00,1.6681,1.6682,1.6675,1.6679,242600000.0
2008-01-18 00:18:00,1.6679,1.6679,1.6676,1.6677,112000000.0
2008-01-18 00:19:00,1.6677,1.6679,1.6674,1.6676,147000000.0
2008-01-18 00:20:00,1.6677,1.6677,1.6668,1.667,157200000.0
2008-01-18 00:21:00,1.66695,1.6672,1.6667,1.6667,206400000.0
2008-01-18 00:22:00,1.6667,1.6671,1.6665,1.6669,213000000.0
2008-01-18 00:23:00,1.6669,1.6673,1.6668,1.6673,173500000.0
2008-01-18 00:24:00,1.6673,1.6674,1.6669,1.6673,269500000.0
2008-01-18 00:25:00,1.6673,1.668,1.6673,1.6677,111500000.0
2008-01-18 00:26:00,1.6677,1.66895,1.6677,1.6681,368700000.0
2008-01-18 00:27:00,1.6681,1.6683,1.6678,1.6678,142300000.0
2008-01-18 00:28:00,1.6678,1.6679,1.6676,1.6677,110500000.0
2008-01-18 00:29:00,1.6677,1.6679,1.6677,1.6677,131000000.0
2008-01-18 00:30:00,1.6678,1.6678,1.6673,1.6675,159400000.0
2008-01-18 00:31:00,1.6675,1.6676,1.6672,1.6676,146000000.0
2008-01-18 00:32:00,1.6676,1.6677,1.6669,1.667,359300000.0
2008-01-18 00:33:00,1.667,1.6673,1.6669,1.6673,145700000.0
2008-01-18 00:34:00,1.6673,1.6674,1.6669,1.6673,110000000.0
2008-01-18 00:35:00,1.6673,1.6677,1.6673,1.6674,398100000.0
2008-01-18 00:36:00,1.6674,1.6675,1.6673,1.6673,181800000.0
2008-01-18 00:37:00,1.6675,1.6675,1.6672,1.6675,207900000.0
2008-01-18 00:38:00,1.6675,1.6676,1.66715,1.6676,160300000.0
2008-01-18 00:39:00,1.6674,1.6677,1.66735,1.6676,234000000.0
2008-01-18 00:40:00,1.6676,1.6677,1.66725,1.66745,183800000.0
2008-01-18 00:41:00,1.66745,1.6677,1.6674,1.6677,160900000.0
2008-01-18 00:42:00,1.6677,1.6682,1.6676,1.668,139100000.0
2008-01-18 00:43:00,1.668,1.668,1.66725,1.6677,490800000.0
2008-01-18 00:44:00,1.6677,1.668,1.667,1.66795,214000000.0
2008-01-18 00:45:00,1.66795,1.6686,1.6674,1.6677,253500000.0
2008-01-18 00:46:00,1.6677,1.6681,1.6668,1.6668,535100000.0
2008-01-18 00:47:00,1.6668,1.6668,1.6662,1.6666,573100000.0
2008-01-18 00:48:00,1.6666,1.6669,1.6664,1.6664,195100000.0
2008-01-18 00:49:00,1.6664,1.6666,1.6653,1.6666,216300000.0
2008-01-18 00:50:00,1.6666,1.6668,1.6665,1.6667,137600000.0
2008-01-18 00:51:00,1.6667,1.6672,1.6665,1.6672,111900000.0
2008-01-18 00:52:00,1.6672,1.6678,1.667,1.6672,164100000.0
2008-01-18 00:53:00,1.66725,1.6678,1.6672,1.66755,307600000.0
2008-01-18 00:54:00,1.66755,1.6676,1.6667,1.6668,429400000.0
2008-01-18 00:55:00,1.6668,1.66715,1.6661,1.6663,508600000.0
2008-01-18 00:56:00,1.6664,1.6664,1.66585,1.66585,1006000001.0
2008-01-18 00:57:00,1.66585,1.6668,1.66585,1.6668,382600000.0
2008-01-18 00:58:00,1.6668,1.6671,1.6667,1.6671,425600000.0
2008-01-18 00:59:00,1.667,1.6674,1.6667,1.66715,229400000.0
2008-01-18 01:00:00,1.6673,1.6676,1.6671,1.6671,216500000.0
2008-01-18 01:01:00,1.6672,1.6679,1.667,1.6671,178200000.0
2008-01-18 01:02:00,1.667,1.6678,1.667,1.6675,376400000.0
2008-01-18 01:03:00,1.6675,1.6678,1.6674,1.6675,224100000.0
2008-01-18 01:04:00,1.6675,1.6683,1.6674,1.6683,510000000.0
2008-01-18 01:05:00,1.6683,1.6686,1.66795,1.6685,108000000.0
2008-01-18 01:06:00,1.6685,1.6685,1.6679,1.6682,115200000.0
2008-01-18 01:07:00,1.6682,1.66835,1.6682,1.66835,337400000.0
2008-01-18 01:08:00,1.66835,1.6687,1.6683,1.6685,618900000.0
2008-01-18 01:09:00,1.6685,1.6686,1.668,1.6681,127300000.0
2008-01-18 01:10:00,1.6681,1.6685,1.6681,1.6685,109500000.0
2008-01-18 01:11:00,1.6685,1.66935,1.6679,1.6693,242500000.0
2008-01-18 01:12:00,1.6693,1.6699,1.66925,1.6699,354400000.0
2008-01-18 01:13:00,1.6699,1.6701,1.6695,1.6697,111000000.0
2008-01-18 01:14:00,1.6697,1.6697,1.6692,1.6694,272400000.0
2008-01-18 01:15:00,1.6694,1.6696,1.6692,1.6695,430000000.0
2008-01-18 01:16:00,1.6696,1.67,1.6695,1.6699,122400000.0
2008-01-18 01:17:00,1.6699,1.67,1.6695,1.6698,182400000.0
2008-01-18 01:18:00,1.6698,1.671,1.66965,1.6704,314800000.0
2008-01-18 01:19:00,1.6704,1.6708,1.6699,1.6702,700100000.0
2008-01-18 01:20:00,1.6702,1.6706,1.67015,1.6702,228800000.0
2008-01-18 01:21:00,1.6702,1.6704,1.6698,1.6704,227900000.0
2008-01-18 01:22:00,1.6702,1.67415,1.6702,1.67415,495800000.0
2008-01-18 01:23:00,1.6742,1.6742,1.6724,1.6728,268800000.0
2008-01-18 01:24:00,1.6728,1.6729,1.6718,1.6728,199500000.0
2008-01-18 01:25:00,1.6728,1.6752,1.6727,1.6749,191700000.0
2008-01-18 01:26:00,1.6749,1.6753,1.6748,1.6748,387600000.0
2008-01-18 01:27:00,1.6748,1.676,1.6747,1.6758,288500000.0
2008-01-18 01:28:00,1.6758,1.676,1.6746,1.6746,247400000.0
2008-01-18 01:29:00,1.6748,1.6757,1.6745,1.6748,226400000.0
2008-01-18 01:30:00,1.6748,1.675,1.6739,1.6745,140700000.0
2008-01-18 01:31:00,1.6745,1.6748,1.6737,1.6737,111800000.0
2008-01-18 01:32:00,1.6737,1.674,1.67315,1.6733,263000000.0
2008-01-18 01:33:00,1.6733,1.6736,1.673,1.6731,255400000.0
2008-01-18 01:34:00,1.6731,1.6736,1.6728,1.6736,198300000.0
2008-01-18 01:35:00,1.6736,1.6745,1.6735,1.674,185400000.0
2008-01-18 01:36:00,1.674,1.6741,1.6734,1.6734,218400000.0
2008-01-18 01:37:00,1.6734,1.6735,1.673,1.6734,263500000.0
2008-01-18 01:38:00,1.6733,1.6734,1.67285,1.6733,234700000.0
2008-01-18 01:39:00,1.6733,1.6741,1.6733,1.674,120500000.0
2008-01-18 01:40:00,1.674,1.6746,1.67375,1.6745,444600000.0
2008-01-18 01:41:00,1.6746,1.6754,1.6745,1.6752,339700000.0
2008-01-18 01:42:00,1.6752,1.676,1.6752,1.6752,415800000.0
2008-01-18 01:43:00,1.6752,1.6753,1.6747,1.6748,303500000.0
2008-01-18 01:44:00,1.6748,1.6754,1.67405,1.6746,686400000.0
2008-01-18 01:45:00,1.67455,1.6751,1.674,1.67465,277200000.0
2008-01-18 01:46:00,1.6747,1.6754,1.67465,1.675,467600000.0
2008-01-18 01:47:00,1.675,1.6754,1.6749,1.6751,391300000.0
2008-01-18 01:48:00,1.6751,1.6757,1.675,1.6755,290600000.0
2008-01-18 01:49:00,1.6755,1.6763,1.6755,1.676,326100000.0
2008-01-18 01:50:00,1.6759,1.6762,1.6756,1.6761,277600000.0
2008-01-18 01:51:00,1.6761,1.6766,1.676,1.6766,318500000.0
2008-01-18 01:52:00,1.6766,1.6771,1.6764,1.677,352200000.0
2008-01-18 01:53:00,1.6767,1.6775,1.6764,1.6764,282300000.0
2008-01-18 01:54:00,1.6764,1.6775,1.6762,1.6773,252900000.0
2008-01-18 01:55:00,1.6775,1.6786,1.677,1.6775,497400000.0
2008-01-18 01:56:00,1.6775,1.6782,1.6773,1.6776,360200000.0
2008-01-18 01:57:00,1.6776,1.6777,1.677,1.677,216200000.0
2008-01-18 01:58:00,1.677,1.6771,1.6759,1.676,422400000.0
2008-01-18 01:59:00,1.676,1.6769,1.6759,1.6769,230300000.0
2008-01-18 02:00:00,1.6769,1.6771,1.6766,1.6768,439600000.0
2008-01-18 02:01:00,1.6768,1.677,1.6766,1.6769,313900000.0
2008-01-18 02:02:00,1.6769,1.6771,1.6766,1.6766,259200000.0
2008-01-18 02:03:00,1.6766,1.6767,1.6761,1.6765,348200000.0
2008-01-18 02:04:00,1.6765,1.6765,1.6759,1.6759,327900000.0
2008-01-18 02:05:00,1.6759,1.6759,1.6749,1.6749,199500000.0
2008-01-18 02:06:00,1.6749,1.6753,1.6747,1.6749,256100000.0
2008-01-18 02:07:00,1.6749,1.6753,1.67465,1.675,268800000.0
2008-01-18 02:08:00,1.6751,1.6756,1.6749,1.6755,202600000.0
2008-01-18 02:09:00,1.6755,1.6756,1.6751,1.6752,313700000.0
2008-01-18 02:10:00,1.6752,1.6755,1.6752,1.6754,185600000.0
2008-01-18 02:11:00,1.6754,1.6754,1.6749,1.6749,211100000.0
2008-01-18 02:12:00,1.6749,1.6752,1.6747,1.675,250100000.0
2008-01-18 02:13:00,1.67505,1.6753,1.674,1.6743,335300000.0
2008-01-18 02:14:00,1.6743,1.6745,1.6738,1.674,325800000.0
2008-01-18 02:15:00,1.674,1.6741,1.6738,1.67385,525300000.0
2008-01-18 02:16:00,1.67385,1.67405,1.67325,1.67375,502000000.0
2008-01-18 02:17:00,1.6734,1.67435,1.67325,1.67425,394900000.0
2008-01-18 02:18:00,1.67425,1.67425,1.67365,1.67385,230400000.0
2008-01-18 02:19:00,1.67375,1.67385,1.67295,1.67305,293600000.0
2008-01-18 02:20:00,1.67305,1.67385,1.67305,1.67375,219800000.0
2008-01-18 02:21:00,1.67375,1.67395,1.67355,1.67365,213800000.0
2008-01-18 02:22:00,1.67375,1.67375,1.67345,1.67365,211100000.0
2008-01-18 02:23:00,1.67365,1.67395,1.67365,1.67385,263100000.0
2008-01-18 02:24:00,1.67385,1.67385,1.67335,1.67355,248200000.0
2008-01-18 02:25:00,1.67365,1.67365,1.67315,1.67325,274600000.0
2008-01-18 02:26:00,1.67315,1.67395,1.67305,1.67385,323400000.0
2008-01-18 02:27:00,1.67385,1.67385,1.67335,1.67355,279400000.0
2008-01-18 02:28:00,1.67355,1.67365,1.67335,1.67335,458600000.0
2008-01-18 02:29:00,1.67335,1.6736,1.67335,1.67355,180800000.0
2008-01-18 02:30:00,1.67355,1.67435,1.67345,1.67385,393200000.0
2008-01-18 02:31:00,1.67385,1.67445,1.67355,1.67375,388200000.0
2008-01-18 02:32:00,1.67385,1.67385,1.67335,1.67365,336000000.0
2008-01-18 02:33:00,1.67365,1.67385,1.67315,1.67315,291900000.0
2008-01-18 02:34:00,1.67315,1.67325,1.67235,1.67235,411800000.0
2008-01-18 02:35:00,1.67235,1.67335,1.67235,1.67295,317300000.0
2008-01-18 02:36:00,1.67295,1.67375,1.67285,1.67375,240300000.0
2008-01-18 02:37:00,1.67375,1.67375,1.67345,1.67365,191200000.0
2008-01-18 02:38:00,1.67365,1.67365,1.67305,1.67325,235200000.0
2008-01-18 02:39:00,1.67335,1.67345,1.67325,1.67345,176800000.0
2008-01-18 02:40:00,1.67345,1.67385,1.67315,1.67365,290100000.0
2008-01-18 02:41:00,1.67365,1.67425,1.67365,1.67415,245200000.0
2008-01-18 02:42:00,1.67435,1.67465,1.67415,1.67415,312700000.0
2008-01-18 02:43:00,1.67415,1.67445,1.67395,1.67445,236000000.0
2008-01-18 02:44:00,1.67445,1.67445,1.67405,1.67425,282300000.0
2008-01-18 02:45:00,1.67435,1.67465,1.67405,1.67465,236900000.0
2008-01-18 02:46:00,1.67465,1.67545,1.67455,1.67505,204400000.0
2008-01-18 02:47:00,1.67505,1.67515,1.67465,1.67485,177700000.0
2008-01-18 02:48:00,1.67485,1.67495,1.6745,1.67465,206900000.0
2008-01-18 02:49:00,1.67465,1.67465,1.67355,1.67365,179800000.0
2008-01-18 02:50:00,1.67355,1.67435,1.67335,1.67435,222100000.0
2008-01-18 02:51:00,1.67435,1.67455,1.67405,1.67445,172100000.0
2008-01-18 02:52:00,1.67445,1.67445,1.67355,1.67385,165500000.0
2008-01-18 02:53:00,1.67385,1.67405,1.67355,1.67385,228600000.0
2008-01-18 02:54:00,1.67395,1.67485,1.67375,1.67395,168700000.0
2008-01-18 02:55:00,1.67395,1.67425,1.67285,1.67365,141400000.0
2008-01-18 02:56:00,1.67365,1.67405,1.6735,1.67385,157100000.0
2008-01-18 02:57:00,1.67385,1.67395,1.67375,1.67395,177600000.0
2008-01-18 02:58:00,1.67395,1.67435,1.67395,1.67405,174600000.0
2008-01-18 02:59:00,1.67405,1.67405,1.67305,1.67305,252900000.0
2008-01-18 03:00:00,1.67305,1.67355,1.67285,1.67325,191500000.0
2008-01-18 03:01:00,1.67325,1.67345,1.673,1.67325,116100000.0
2008-01-18 03:02:00,1.67325,1.67335,1.67305,1.67325,239000000.0
2008-01-18 03:03:00,1.67325,1.67345,1.67245,1.67245,161700000.0
2008-01-18 03:04:00,1.67245,1.67265,1.67195,1.67195,340000000.0
2008-01-18 03:05:00,1.67195,1.67295,1.67195,1.67265,254700000.0
2008-01-18 03:06:00,1.67265,1.67275,1.67185,1.67185,296400000.0
2008-01-18 03:07:00,1.67185,1.67235,1.67185,1.67215,191400000.0
2008-01-18 03:08:00,1.67215,1.67295,1.6719,1.67275,240900000.0
2008-01-18 03:09:00,1.67275,1.67335,1.67265,1.6729,167500000.0
2008-01-18 03:10:00,1.6729,1.67475,1.6729,1.6743,214000000.0
2008-01-18 03:11:00,1.67445,1.67655,1.6744,1.67645,212000000.0
2008-01-18 03:12:00,1.67625,1.67735,1.6758,1.67735,468600000.0
2008-01-18 03:13:00,1.6774,1.67875,1.67725,1.67775,234400000.0
2008-01-18 03:14:00,1.6777,1.67825,1.67685,1.67685,190600000.0
2008-01-18 03:15:00,1.67685,1.67705,1.67575,1.67605,248100000.0
2008-01-18 03:16:00,1.67625,1.67655,1.6759,1.67635,180400000.0
2008-01-18 03:17:00,1.67635,1.67725,1.6762,1.67675,211400000.0
2008-01-18 03:18:00,1.67675,1.67715,1.67625,1.67625,285200000.0
2008-01-18 03:19:00,1.67625,1.67825,1.67625,1.67795,276700000.0
2008-01-18 03:20:00,1.67795,1.67835,1.67705,1.67705,214800000.0
2008-01-18 03:21:00,1.67705,1.67705,1.6758,1.67615,309000000.0
2008-01-18 03:22:00,1.67605,1.67655,1.67595,1.67595,408700000.0
2008-01-18 03:23:00,1.67595,1.67725,1.67595,1.67665,468100000.0
2008-01-18 03:24:00,1.6766,1.67815,1.6764,1.67715,355100000.0
2008-01-18 03:25:00,1.67715,1.67785,1.677,1.67755,272800000.0
2008-01-18 03:26:00,1.67755,1.67805,1.6775,1.67785,197500000.0
2008-01-18 03:27:00,1.67775,1.67785,1.67685,1.67725,317100000.0
2008-01-18 03:28:00,1.67735,1.67785,1.6772,1.67725,273000000.0
2008-01-18 03:29:00,1.67725,1.67735,1.67715,1.67725,268500000.0
2008-01-18 03:30:00,1.67725,1.67765,1.67725,1.67725,195700000.0
2008-01-18 03:31:00,1.67725,1.67785,1.67725,1.67785,254300000.0
2008-01-18 03:32:00,1.67785,1.67855,1.67785,1.67855,172000000.0
2008-01-18 03:33:00,1.67835,1.67855,1.67775,1.67785,174400000.0
2008-01-18 03:34:00,1.67785,1.67785,1.67725,1.67745,533400000.0
2008-01-18 03:35:00,1.67745,1.67765,1.67665,1.67685,218400000.0
2008-01-18 03:36:00,1.67685,1.67705,1.67665,1.67665,183900000.0
2008-01-18 03:37:00,1.67665,1.67665,1.67525,1.67575,373000000.0
2008-01-18 03:38:00,1.6757,1.67605,1.67545,1.67575,400700000.0
2008-01-18 03:39:00,1.67575,1.67625,1.67575,1.67615,181600000.0
2008-01-18 03:40:00,1.67615,1.67645,1.67615,1.67645,246800000.0
2008-01-18 03:41:00,1.67645,1.67795,1.67645,1.67745,208500000.0
2008-01-18 03:42:00,1.67745,1.67745,1.67655,1.67705,272700000.0
2008-01-18 03:43:00,1.67705,1.67705,1.67635,1.67685,219300000.0
2008-01-18 03:44:00,1.67695,1.67745,1.67685,1.67725,176800000.0
2008-01-18 03:45:00,1.67725,1.67745,1.67685,1.67735,288400000.0
2008-01-18 03:46:00,1.67735,1.67795,1.67685,1.67765,403800000.0
2008-01-18 03:47:00,1.67765,1.67795,1.67735,1.67765,424600000.0
2008-01-18 03:48:00,1.67765,1.67815,1.67765,1.67795,277000000.0
2008-01-18 03:49:00,1.67795,1.67835,1.67775,1.67815,282700000.0
2008-01-18 03:50:00,1.67815,1.67915,1.67805,1.67895,256000000.0
2008-01-18 03:51:00,1.67895,1.67905,1.67875,1.6788,178700000.0
2008-01-18 03:52:00,1.67885,1.67945,1.67865,1.67925,201600000.0
2008-01-18 03:53:00,1.67925,1.67945,1.67885,1.67905,223600000.0
2008-01-18 03:54:00,1.67885,1.67905,1.67865,1.67885,258100000.0
2008-01-18 03:55:00,1.67885,1.67955,1.67875,1.67925,237000000.0
2008-01-18 03:56:00,1.67925,1.67935,1.679,1.67905,225100000.0
2008-01-18 03:57:00,1.67915,1.67925,1.67865,1.67865,262400000.0
2008-01-18 03:58:00,1.67875,1.67915,1.67865,1.6788,177400000.0
2008-01-18 03:59:00,1.6788,1.67935,1.67875,1.67925,248800000.0
2008-01-18 04:00:00,1.67915,1.67925,1.67795,1.67795,186200000.0
2008-01-18 04:01:00,1.67795,1.67915,1.67795,1.67895,163500000.0
2008-01-18 04:02:00,1.67895,1.67895,1.67795,1.67875,193100000.0
2008-01-18 04:03:00,1.67865,1.67895,1.67845,1.67865,270700000.0
2008-01-18 04:04:00,1.67865,1.67875,1.67805,1.67865,286200000.0
2008-01-18 04:05:00,1.6787,1.67885,1.67755,1.67855,295900000.0
2008-01-18 04:06:00,1.67855,1.67885,1.67825,1.67825,334800000.0
2008-01-18 04:07:00,1.67835,1.67845,1.67785,1.67795,268300000.0
2008-01-18 04:08:00,1.67795,1.67825,1.6773,1.67815,183200000.0
2008-01-18 04:09:00,1.67815,1.67865,1.67805,1.67835,268700000.0
2008-01-18 04:10:00,1.67835,1.67845,1.678,1.6781,152800000.0
2008-01-18 04:11:00,1.6781,1.67835,1.67755,1.67835,221900000.0
2008-01-18 04:12:00,1.67835,1.6785,1.67805,1.67805,188800000.0
2008-01-18 04:13:00,1.67805,1.67955,1.67805,1.67925,216900000.0
2008-01-18 04:14:00,1.67925,1.67925,1.67845,1.67875,229800000.0
2008-01-18 04:15:00,1.67875,1.67925,1.6785,1.67905,202300000.0
2008-01-18 04:16:00,1.67905,1.67925,1.67865,1.67915,163900000.0
2008-01-18 04:17:00,1.67905,1.67915,1.67805,1.67815,325300000.0
2008-01-18 04:18:00,1.67815,1.67835,1.67765,1.67815,501900000.0
2008-01-18 04:19:00,1.67815,1.67815,1.67765,1.67785,226600000.0
2008-01-18 04:20:00,1.67785,1.67865,1.67785,1.67855,219300000.0
2008-01-18 04:21:00,1.67855,1.67885,1.67835,1.67835,232800000.0
2008-01-18 04:22:00,1.67835,1.67875,1.67825,1.67865,230900000.0
2008-01-18 04:23:00,1.67855,1.67875,1.67845,1.67845,193600000.0
2008-01-18 04:24:00,1.67845,1.67855,1.67735,1.67755,215400000.0
2008-01-18 04:25:00,1.67745,1.67795,1.67745,1.6777,326800000.0
2008-01-18 04:26:00,1.67785,1.67845,1.67765,1.67845,215300000.0
2008-01-18 04:27:00,1.67845,1.67855,1.67825,1.67825,347700000.0
2008-01-18 04:28:00,1.67835,1.67855,1.67825,1.67845,192000000.0
2008-01-18 04:29:00,1.67845,1.67845,1.67795,1.678,306000000.0
2008-01-18 04:30:00,1.678,1.6783,1.6778,1.6781,497800000.0
2008-01-18 04:31:00,1.6781,1.67835,1.67785,1.67785,248600000.0
2008-01-18 04:32:00,1.67785,1.67805,1.67735,1.67755,239200000.0
2008-01-18 04:33:00,1.67755,1.67755,1.67655,1.67675,191200000.0
2008-01-18 04:34:00,1.67675,1.67755,1.67655,1.67755,268700000.0
2008-01-18 04:35:00,1.67755,1.67775,1.67745,1.67765,172100000.0
2008-01-18 04:36:00,1.67765,1.67775,1.67705,1.67705,177100000.0
2008-01-18 04:37:00,1.67705,1.67705,1.67645,1.67665,175700000.0
2008-01-18 04:38:00,1.67665,1.67675,1.67655,1.67665,218200000.0
2008-01-18 04:39:00,1.67665,1.67665,1.67635,1.67655,269800000.0
2008-01-18 04:40:00,1.67645,1.67695,1.67645,1.67685,426200000.0
2008-01-18 04:41:00,1.67685,1.67705,1.67675,1.6768,229500000.0
2008-01-18 04:42:00,1.6768,1.67685,1.67665,1.6767,178100000.0
2008-01-18 04:43:00,1.67675,1.67685,1.67665,1.67665,154500000.0
2008-01-18 04:44:00,1.67665,1.67675,1.67655,1.67665,226600000.0
2008-01-18 04:45:00,1.67665,1.6768,1.67645,1.67655,169000000.0
2008-01-18 04:46:00,1.67655,1.67705,1.6765,1.67685,224800000.0
2008-01-18 04:47:00,1.67685,1.67715,1.67665,1.67715,271300000.0
2008-01-18 04:48:00,1.67715,1.67735,1.67695,1.67705,178000000.0
2008-01-18 04:49:00,1.67705,1.6774,1.67685,1.67685,277900000.0
2008-01-18 04:50:00,1.67685,1.67725,1.67675,1.67715,177900000.0
2008-01-18 04:51:00,1.67715,1.67715,1.6765,1.67665,245200000.0
2008-01-18 04:52:00,1.67665,1.67665,1.6763,1.67655,164300000.0
2008-01-18 04:53:00,1.67645,1.67655,1.67565,1.67565,208000000.0
2008-01-18 04:54:00,1.67565,1.67595,1.67545,1.67565,177200000.0
2008-01-18 04:55:00,1.67565,1.67645,1.6753,1.67605,250500000.0
2008-01-18 04:56:00,1.67605,1.67615,1.67565,1.67615,217700000.0
2008-01-18 04:57:00,1.67615,1.6763,1.67585,1.67615,171100000.0
2008-01-18 04:58:00,1.6761,1.6762,1.67575,1.67595,189000000.0
2008-01-18 04:59:00,1.67595,1.67625,1.67545,1.67605,153600000.0
2008-01-18 05:00:00,1.67605,1.67615,1.6756,1.67585,210500000.0
2008-01-18 05:01:00,1.67585,1.67585,1.67545,1.67575,169400000.0
2008-01-18 05:02:00,1.67575,1.67605,1.67565,1.676,256600000.0
2008-01-18 05:03:00,1.67605,1.67645,1.67605,1.67615,238200000.0
2008-01-18 05:04:00,1.67615,1.67665,1.67605,1.67635,185500000.0
2008-01-18 05:05:00,1.67625,1.67635,1.6757,1.67595,352600000.0
2008-01-18 05:06:00,1.67595,1.67605,1.6755,1.6755,312800000.0
2008-01-18 05:07:00,1.6755,1.67605,1.6755,1.67605,428400000.0
2008-01-18 05:08:00,1.67605,1.67625,1.6759,1.6759,275200000.0
2008-01-18 05:09:00,1.6759,1.67615,1.67575,1.67615,177900000.0
2008-01-18 05:10:00,1.67615,1.6765,1.67615,1.6765,167400000.0
2008-01-18 05:11:00,1.6765,1.67675,1.67635,1.67655,175200000.0
2008-01-18 05:12:00,1.67655,1.6769,1.67655,1.67675,258300000.0
2008-01-18 05:13:00,1.67675,1.6776,1.67675,1.67705,199300000.0
2008-01-18 05:14:00,1.67705,1.67725,1.67675,1.67685,264100000.0
2008-01-18 05:15:00,1.67685,1.67705,1.67645,1.67695,232400000.0
2008-01-18 05:16:00,1.67695,1.67705,1.6763,1.67645,259000000.0
2008-01-18 05:17:00,1.6765,1.67685,1.67645,1.67655,162700000.0
2008-01-18 05:18:00,1.67655,1.6766,1.67595,1.67595,250200000.0
2008-01-18 05:19:00,1.67595,1.67665,1.67595,1.67655,247600000.0
2008-01-18 05:20:00,1.67655,1.67665,1.676,1.67665,236300000.0
2008-01-18 05:21:00,1.67665,1.67695,1.67655,1.67675,195600000.0
2008-01-18 05:22:00,1.67675,1.67695,1.67635,1.67645,233400000.0
2008-01-18 05:23:00,1.67645,1.67665,1.67595,1.67635,166400000.0
2008-01-18 05:24:00,1.67635,1.67645,1.67615,1.67625,176300000.0
2008-01-18 05:25:00,1.67625,1.67655,1.67625,1.67655,139800000.0
2008-01-18 05:26:00,1.67655,1.67675,1.67645,1.67645,176600000.0
2008-01-18 05:27:00,1.67645,1.67645,1.67625,1.67635,173000000.0
2008-01-18 05:28:00,1.67635,1.67655,1.67595,1.67625,261500000.0
2008-01-18 05:29:00,1.67625,1.67635,1.6757,1.67605,232300000.0
2008-01-18 05:30:00,1.67605,1.67655,1.67605,1.67635,262900000.0
2008-01-18 05:31:00,1.67635,1.67635,1.67625,1.67625,177700000.0
2008-01-18 05:32:00,1.67625,1.67635,1.67625,1.67635,179200000.0
2008-01-18 05:33:00,1.67635,1.67635,1.67605,1.67615,170800000.0
2008-01-18 05:34:00,1.67615,1.67645,1.67615,1.67615,208900000.0
2008-01-18 05:35:00,1.67615,1.67615,1.67605,1.67605,176800000.0
2008-01-18 05:36:00,1.67605,1.6761,1.675,1.6751,128800000.0
2008-01-18 05:37:00,1.6751,1.67555,1.6751,1.67525,194600000.0
2008-01-18 05:38:00,1.67515,1.67595,1.67515,1.67555,176600000.0
2008-01-18 05:39:00,1.67555,1.67565,1.67495,1.67495,155200000.0
2008-01-18 05:40:00,1.67495,1.67515,1.67455,1.67515,167200000.0
2008-01-18 05:41:00,1.67515,1.67585,1.67485,1.67575,221100000.0
2008-01-18 05:42:00,1.67575,1.67645,1.6756,1.67575,157300000.0
2008-01-18 05:43:00,1.67575,1.67595,1.6754,1.67565,221700000.0
2008-01-18 05:44:00,1.67565,1.67595,1.6753,1.67585,290500000.0
2008-01-18 05:45:00,1.67585,1.67585,1.67555,1.67585,304800000.0
2008-01-18 05:46:00,1.67585,1.67605,1.67565,1.67585,228000000.0
2008-01-18 05:47:00,1.67585,1.67685,1.67585,1.67675,208900000.0
2008-01-18 05:48:00,1.67675,1.67675,1.6765,1.67675,266900000.0
2008-01-18 05:49:00,1.67675,1.67715,1.67675,1.67715,182200000.0
2008-01-18 05:50:00,1.6771,1.67745,1.67665,1.67665,220200000.0
2008-01-18 05:51:00,1.67665,1.67665,1.67585,1.67595,218500000.0
2008-01-18 05:52:00,1.67595,1.67605,1.6757,1.67595,235000000.0
2008-01-18 05:53:00,1.67595,1.67595,1.6753,1.67575,242800000.0
2008-01-18 05:54:00,1.67575,1.67585,1.67525,1.67525,161000000.0
2008-01-18 05:55:00,1.67525,1.67525,1.67385,1.67475,459500000.0
2008-01-18 05:56:00,1.67485,1.67485,1.6736,1.6744,282100000.0
2008-01-18 05:57:00,1.6744,1.67455,1.67335,1.67375,235000000.0
2008-01-18 05:58:00,1.67375,1.67415,1.6731,1.67375,276100000.0
2008-01-18 05:59:00,1.67375,1.6742,1.67375,1.6739,293900000.0
2008-01-18 06:00:00,1.67395,1.67435,1.67365,1.67425,249000000.0
2008-01-18 06:01:00,1.67425,1.67425,1.67385,1.67385,176800000.0
2008-01-18 06:02:00,1.67385,1.67505,1.6736,1.67455,204400000.0
2008-01-18 06:03:00,1.67455,1.67465,1.67405,1.67405,231700000.0
2008-01-18 06:04:00,1.67405,1.67415,1.67355,1.67355,175100000.0
2008-01-18 06:05:00,1.67355,1.67365,1.67335,1.67345,177700000.0
2008-01-18 06:06:00,1.67345,1.67365,1.67315,1.67355,262200000.0
2008-01-18 06:07:00,1.67355,1.67385,1.6735,1.67385,314800000.0
2008-01-18 06:08:00,1.67385,1.67435,1.67385,1.67415,267400000.0
2008-01-18 06:09:00,1.67415,1.67415,1.67385,1.67405,222700000.0
2008-01-18 06:10:00,1.67405,1.67405,1.67335,1.67375,206400000.0
2008-01-18 06:11:00,1.67375,1.67395,1.67365,1.67375,238400000.0
2008-01-18 06:12:00,1.67385,1.67415,1.6735,1.67405,250400000.0
2008-01-18 06:13:00,1.67405,1.67415,1.6736,1.67405,194400000.0
2008-01-18 06:14:00,1.67405,1.67425,1.67385,1.67395,237200000.0
2008-01-18 06:15:00,1.67395,1.67435,1.67385,1.67415,178400000.0
2008-01-18 06:16:00,1.67415,1.67435,1.67395,1.67435,317600000.0
2008-01-18 06:17:00,1.67435,1.67445,1.67415,1.67415,290400000.0
2008-01-18 06:18:00,1.67435,1.67485,1.67415,1.6745,324200000.0
2008-01-18 06:19:00,1.67455,1.67475,1.67425,1.67425,250600000.0
2008-01-18 06:20:00,1.67425,1.67475,1.6738,1.67395,199100000.0
2008-01-18 06:21:00,1.67395,1.67455,1.67385,1.67425,260400000.0
2008-01-18 06:22:00,1.67425,1.67465,1.6737,1.67405,246400000.0
2008-01-18 06:23:00,1.67405,1.67425,1.67335,1.67415,208600000.0
2008-01-18 06:24:00,1.67415,1.67415,1.67325,1.67345,185900000.0
2008-01-18 06:25:00,1.67345,1.67455,1.67345,1.67435,236300000.0
2008-01-18 06:26:00,1.6743,1.67505,1.6743,1.67505,249900000.0
2008-01-18 06:27:00,1.67505,1.67515,1.67415,1.67445,205100000.0
2008-01-18 06:28:00,1.67445,1.67455,1.6733,1.67355,160900000.0
2008-01-18 06:29:00,1.67355,1.67385,1.67335,1.67335,228200000.0
2008-01-18 06:30:00,1.67335,1.67425,1.6728,1.67405,223400000.0
2008-01-18 06:31:00,1.67405,1.67435,1.6734,1.67355,221900000.0
2008-01-18 06:32:00,1.67335,1.67345,1.67155,1.6721,274200000.0
2008-01-18 06:33:00,1.6724,1.67265,1.6717,1.67185,266900000.0
2008-01-18 06:34:00,1.67185,1.67205,1.67135,1.67135,201000000.0
2008-01-18 06:35:00,1.67135,1.67135,1.66995,1.67135,173000000.0
2008-01-18 06:36:00,1.67135,1.67165,1.67095,1.67155,256200000.0
2008-01-18 06:37:00,1.67125,1.67125,1.67045,1.67055,172400000.0
2008-01-18 06:38:00,1.67055,1.67175,1.67055,1.67135,233400000.0
2008-01-18 06:39:00,1.67135,1.67155,1.67055,1.67055,485400000.0
2008-01-18 06:40:00,1.67055,1.67105,1.67055,1.67055,575000000.0
2008-01-18 06:41:00,1.67055,1.67145,1.67005,1.67125,175300000.0
2008-01-18 06:42:00,1.67125,1.67175,1.67095,1.6715,336100000.0
2008-01-18 06:43:00,1.67155,1.67185,1.67115,1.67115,101300000.0
2008-01-18 06:44:00,1.67115,1.67115,1.66995,1.67065,370000000.0
2008-01-18 06:45:00,1.67065,1.67075,1.66965,1.66995,361900000.0
2008-01-18 06:46:00,1.66995,1.67035,1.66965,1.67005,243700000.0
2008-01-18 06:47:00,1.66995,1.67015,1.66845,1.66925,250900000.0
2008-01-18 06:48:00,1.66925,1.67005,1.66885,1.66955,289900000.0
2008-01-18 06:49:00,1.6695,1.66985,1.6693,1.66985,261300000.0
2008-01-18 06:50:00,1.66985,1.66995,1.6694,1.66955,116500000.0
2008-01-18 06:51:00,1.66955,1.66985,1.6693,1.66965,204600000.0
2008-01-18 06:52:00,1.66965,1.6697,1.6692,1.66945,228000000.0
2008-01-18 06:53:00,1.66945,1.66975,1.66945,1.66965,170400000.0
2008-01-18 06:54:00,1.66965,1.67015,1.66965,1.66985,196700000.0
2008-01-18 06:55:00,1.66975,1.67045,1.66955,1.67005,421800000.0
2008-01-18 06:56:00,1.67015,1.67085,1.66985,1.67055,197500000.0
2008-01-18 06:57:00,1.67055,1.67065,1.6701,1.67025,204600000.0
2008-01-18 06:58:00,1.67015,1.67035,1.66955,1.66985,180800000.0
2008-01-18 06:59:00,1.66985,1.67065,1.6698,1.6698,199200000.0
2008-01-18 07:00:00,1.6698,1.67025,1.6696,1.67015,417700000.0
2008-01-18 07:01:00,1.67015,1.67065,1.67005,1.67065,140400000.0
2008-01-18 07:02:00,1.67065,1.67065,1.66975,1.67005,363800000.0
2008-01-18 07:03:00,1.67005,1.67005,1.6698,1.66985,190500000.0
2008-01-18 07:04:00,1.6698,1.6709,1.66955,1.67085,270200000.0
2008-01-18 07:05:00,1.67085,1.67175,1.6694,1.67005,247000000.0
2008-01-18 07:06:00,1.67,1.67085,1.66995,1.67045,232400000.0
2008-01-18 07:07:00,1.67045,1.67045,1.67005,1.6701,155600000.0
2008-01-18 07:08:00,1.6701,1.67095,1.66995,1.67095,254100000.0
2008-01-18 07:09:00,1.67095,1.67095,1.67015,1.67045,177100000.0
2008-01-18 07:10:00,1.67055,1.67075,1.67005,1.6704,230800000.0
2008-01-18 07:11:00,1.6704,1.67055,1.6697,1.67025,204000000.0
2008-01-18 07:12:00,1.67,1.67015,1.66995,1.67015,16000000.0
2008-01-18 07:13:00,1.67015,1.67015,1.66975,1.66975,71700000.0
2008-01-18 07:14:00,1.66975,1.67045,1.66975,1.67035,59900000.0
2008-01-18 07:15:00,1.67035,1.6705,1.66975,1.67015,44200000.0
2008-01-18 07:16:00,1.67015,1.67045,1.66975,1.67015,165600000.0
2008-01-18 07:17:00,1.67015,1.67035,1.66995,1.67015,64500000.0
2008-01-18 07:18:00,1.67015,1.67035,1.67015,1.67025,88600000.0
2008-01-18 07:19:00,1.67035,1.67065,1.66995,1.67055,197200000.0
2008-01-18 07:20:00,1.67055,1.67105,1.67045,1.67075,97400000.0
2008-01-18 07:21:00,1.6708,1.67085,1.67015,1.6702,519100000.0
2008-01-18 07:22:00,1.67025,1.67035,1.6692,1.66955,458900000.0
2008-01-18 07:23:00,1.66955,1.67025,1.66935,1.66965,226800000.0
2008-01-18 07:24:00,1.66965,1.67015,1.66925,1.66935,308100000.0
2008-01-18 07:25:00,1.66935,1.66985,1.66915,1.6694,149900000.0
2008-01-18 07:26:00,1.6694,1.66985,1.66845,1.66855,185100000.0
2008-01-18 07:27:00,1.6685,1.66865,1.66755,1.66765,176500000.0
2008-01-18 07:28:00,1.66765,1.66835,1.66765,1.66815,237400000.0
2008-01-18 07:29:00,1.66815,1.66885,1.66815,1.66865,102200000.0
2008-01-18 07:30:00,1.66875,1.66915,1.6683,1.66915,62800000.0
2008-01-18 07:31:00,1.66915,1.66985,1.66915,1.66965,109400000.0
2008-01-18 07:32:00,1.66965,1.66975,1.66925,1.66945,128900000.0
2008-01-18 07:33:00,1.66945,1.66995,1.66925,1.66955,217500000.0
2008-01-18 07:34:00,1.66955,1.67005,1.66955,1.66985,260500000.0
2008-01-18 07:35:00,1.66985,1.67035,1.66875,1.66935,266000000.0
2008-01-18 07:36:00,1.66935,1.66985,1.66935,1.66975,167100000.0
2008-01-18 07:37:00,1.66975,1.66975,1.66925,1.66975,59800000.0
2008-01-18 07:38:00,1.66975,1.66985,1.6689,1.66965,181000000.0
2008-01-18 07:39:00,1.66965,1.66995,1.66945,1.66955,143600000.0
2008-01-18 07:40:00,1.66955,1.67005,1.66945,1.66975,121700000.0
2008-01-18 07:41:00,1.66985,1.67055,1.66975,1.67035,104100000.0
2008-01-18 07:42:00,1.67035,1.67055,1.6694,1.66965,202800000.0
2008-01-18 07:43:00,1.66965,1.66985,1.66925,1.66935,89000000.0
2008-01-18 07:44:00,1.66935,1.66965,1.6692,1.66945,109000000.0
2008-01-18 07:45:00,1.66945,1.66965,1.6692,1.66945,116800000.0
2008-01-18 07:46:00,1.66955,1.66965,1.66935,1.66945,116700000.0
2008-01-18 07:47:00,1.66945,1.66965,1.66925,1.66945,74800000.0
2008-01-18 07:48:00,1.66945,1.66965,1.66915,1.66955,132500000.0
2008-01-18 07:49:00,1.66955,1.67005,1.66955,1.67005,46900000.0
2008-01-18 07:50:00,1.67005,1.67045,1.67005,1.67045,60300000.0
2008-01-18 07:51:00,1.67045,1.67095,1.67025,1.67095,131600000.0
2008-01-18 07:52:00,1.67095,1.67125,1.67095,1.6711,67100000.0
2008-01-18 07:53:00,1.6711,1.67145,1.67085,1.67125,111100000.0
2008-01-18 07:54:00,1.67125,1.67195,1.67085,1.67135,247000000.0
2008-01-18 07:55:00,1.67135,1.67195,1.67105,1.67115,129000000.0
2008-01-18 07:56:00,1.67115,1.67125,1.67075,1.67095,92300000.0
2008-01-18 07:57:00,1.671,1.67135,1.67045,1.67095,188300000.0
2008-01-18 07:58:00,1.67095,1.67145,1.67085,1.67125,150900000.0
2008-01-18 07:59:00,1.67115,1.67145,1.67105,1.67105,68800000.0
2008-01-18 08:00:00,1.67105,1.67105,1.67035,1.67055,58700000.0
2008-01-18 08:01:00,1.67045,1.6706,1.67035,1.67055,37500000.0
2008-01-18 08:02:00,1.67055,1.67055,1.6698,1.66985,108100000.0
2008-01-18 08:03:00,1.6698,1.67045,1.6698,1.67025,196000000.0
2008-01-18 08:04:00,1.67025,1.67065,1.67005,1.67035,193300000.0
2008-01-18 08:05:00,1.67025,1.67035,1.66905,1.66945,236000000.0
2008-01-18 08:06:00,1.66945,1.6701,1.66945,1.6701,68700000.0
2008-01-18 08:07:00,1.67015,1.67015,1.66975,1.66995,148300000.0
2008-01-18 08:08:00,1.66995,1.67015,1.66955,1.66995,56800000.0
2008-01-18 08:09:00,1.66995,1.67015,1.66995,1.67015,37600000.0
2008-01-18 08:10:00,1.67015,1.67015,1.66985,1.66995,64800000.0
2008-01-18 08:11:00,1.66995,1.67055,1.66975,1.67035,93000000.0
2008-01-18 08:12:00,1.67035,1.67055,1.66995,1.67005,56400000.0
2008-01-18 08:13:00,1.67005,1.67035,1.6694,1.66965,150400000.0
2008-01-18 08:14:00,1.66975,1.66975,1.6695,1.6695,233800000.0
2008-01-18 08:15:00,1.66955,1.66965,1.66925,1.6694,124400000.0
2008-01-18 08:16:00,1.66925,1.66975,1.66895,1.66895,97900000.0
2008-01-18 08:17:00,1.66895,1.66915,1.66895,1.66905,77700000.0
2008-01-18 08:18:00,1.66905,1.66905,1.6688,1.66885,84000000.0
2008-01-18 08:19:00,1.66885,1.66895,1.66875,1.66885,74600000.0
2008-01-18 08:20:00,1.66885,1.66905,1.66815,1.66855,122900000.0
2008-01-18 08:21:00,1.66855,1.66865,1.66735,1.66755,238800000.0
2008-01-18 08:22:00,1.66755,1.66795,1.66655,1.66715,284500000.0
2008-01-18 08:23:00,1.66715,1.66735,1.66645,1.66695,232600000.0
2008-01-18 08:24:00,1.66695,1.66735,1.66695,1.66735,80700000.0
2008-01-18 08:25:00,1.66735,1.66745,1.66675,1.66675,81900000.0
2008-01-18 08:26:00,1.66695,1.66695,1.6664,1.66695,149500000.0
2008-01-18 08:27:00,1.66695,1.66715,1.66675,1.66695,94700000.0
2008-01-18 08:28:00,1.66695,1.66805,1.66685,1.6673,152500000.0
2008-01-18 08:29:00,1.66725,1.66745,1.6665,1.6665,115300000.0
2008-01-18 08:30:00,1.66655,1.66695,1.66625,1.66655,134500000.0
2008-01-18 08:31:00,1.66655,1.66655,1.66585,1.66595,69900000.0
2008-01-18 08:32:00,1.66595,1.66635,1.6658,1.66595,55100000.0
2008-01-18 08:33:00,1.666,1.66685,1.66575,1.6667,89700000.0
2008-01-18 08:34:00,1.6665,1.66715,1.66585,1.66715,126800000.0
2008-01-18 08:35:00,1.66715,1.66735,1.66675,1.6671,89400000.0
2008-01-18 08:36:00,1.6671,1.6683,1.66705,1.66745,48500000.0
2008-01-18 08:37:00,1.66745,1.66785,1.66745,1.6675,57000000.0
2008-01-18 08:38:00,1.66755,1.66755,1.6669,1.66715,70100000.0
2008-01-18 08:39:00,1.66715,1.66765,1.66715,1.66765,68900000.0
2008-01-18 08:40:00,1.6677,1.66775,1.6672,1.6674,111700000.0
2008-01-18 08:41:00,1.6674,1.6675,1.667,1.6675,61900000.0
2008-01-18 08:42:00,1.6677,1.66825,1.6675,1.66785,44000000.0
2008-01-18 08:43:00,1.66785,1.6683,1.66785,1.6681,41800000.0
2008-01-18 08:44:00,1.66815,1.66815,1.6674,1.66775,76200000.0
2008-01-18 08:45:00,1.66775,1.66775,1.66645,1.6666,112800000.0
2008-01-18 08:46:00,1.6666,1.66685,1.66605,1.66615,154900000.0
2008-01-18 08:47:00,1.66615,1.66615,1.66475,1.66505,238500000.0
2008-01-18 08:48:00,1.66505,1.66565,1.66495,1.66545,137200000.0
2008-01-18 08:49:00,1.66545,1.66565,1.66545,1.66545,162000000.0
2008-01-18 08:50:00,1.66545,1.66565,1.6649,1.66505,133000000.0
2008-01-18 08:51:00,1.66505,1.66535,1.6647,1.66475,220300000.0
2008-01-18 08:52:00,1.66475,1.66565,1.66465,1.66535,167300000.0
2008-01-18 08:53:00,1.66535,1.66545,1.66425,1.66465,144800000.0
2008-01-18 08:54:00,1.66465,1.66505,1.6641,1.66495,309500000.0
2008-01-18 08:55:00,1.66495,1.66495,1.66335,1.66365,461100000.0
2008-01-18 08:56:00,1.66375,1.66445,1.66355,1.66425,354100000.0
2008-01-18 08:57:00,1.66425,1.66465,1.6641,1.6643,564300000.0
2008-01-18 08:58:00,1.66435,1.66505,1.66435,1.66505,373700000.0
2008-01-18 08:59:00,1.66505,1.6659,1.6645,1.66555,493500000.0
2008-01-18 09:00:00,1.66555,1.66555,1.6647,1.66475,462600000.0
2008-01-18 09:01:00,1.66475,1.66545,1.66475,1.66535,377600000.0
2008-01-18 09:02:00,1.66535,1.66555,1.66485,1.66525,164200000.0
2008-01-18 09:03:00,1.66525,1.66555,1.66495,1.66545,598300000.0
2008-01-18 09:04:00,1.66555,1.66615,1.66535,1.66595,274100000.0
2008-01-18 09:05:00,1.66595,1.66615,1.66565,1.66565,477600000.0
2008-01-18 09:06:00,1.66565,1.66595,1.66535,1.66535,199000000.0
2008-01-18 09:07:00,1.66555,1.66625,1.6654,1.6661,512100000.0
2008-01-18 09:08:00,1.6661,1.66645,1.66585,1.66625,246700000.0
2008-01-18 09:09:00,1.66625,1.66645,1.66595,1.66605,95000000.0
2008-01-18 09:10:00,1.66595,1.66625,1.66595,1.66605,274600000.0
2008-01-18 09:11:00,1.66605,1.66625,1.66605,1.66615,105600000.0
2008-01-18 09:12:00,1.66615,1.66635,1.66615,1.66635,191400000.0
2008-01-18 09:13:00,1.6663,1.66635,1.6661,1.66625,302700000.0
2008-01-18 09:14:00,1.66625,1.66625,1.66595,1.66625,242000000.0
2008-01-18 09:15:00,1.66625,1.66695,1.66615,1.66655,523200000.0
2008-01-18 09:16:00,1.66655,1.66675,1.66635,1.66645,141300000.0
2008-01-18 09:17:00,1.66645,1.66665,1.66645,1.66665,51600000.0
2008-01-18 09:18:00,1.66665,1.66675,1.6665,1.66665,67200000.0
2008-01-18 09:19:00,1.66665,1.66685,1.66615,1.66625,245100000.0
2008-01-18 09:20:00,1.66625,1.66645,1.66615,1.66635,240500000.0
2008-01-18 09:21:00,1.66635,1.66635,1.66525,1.66525,186600000.0
2008-01-18 09:22:00,1.66525,1.66605,1.66525,1.66565,190700000.0
2008-01-18 09:23:00,1.66565,1.66605,1.66535,1.66575,289500000.0
2008-01-18 09:24:00,1.66575,1.66585,1.66525,1.66525,108800000.0
2008-01-18 09:25:00,1.66525,1.66555,1.66505,1.66555,222300000.0
2008-01-18 09:26:00,1.66555,1.66555,1.66525,1.66555,148500000.0
2008-01-18 09:27:00,1.66555,1.6656,1.66505,1.66505,72000000.0
2008-01-18 09:28:00,1.66515,1.66525,1.66435,1.66445,172500000.0
2008-01-18 09:29:00,1.66435,1.66475,1.66405,1.66435,343700000.0
2008-01-18 09:30:00,1.66435,1.66465,1.66425,1.66435,180700000.0
2008-01-18 09:31:00,1.66435,1.66495,1.66385,1.66385,143000000.0
2008-01-18 09:32:00,1.66395,1.66405,1.66375,1.66395,173900000.0
2008-01-18 09:33:00,1.66395,1.66405,1.66325,1.66325,429500000.0
2008-01-18 09:34:00,1.66335,1.66455,1.66325,1.6644,302500000.0
2008-01-18 09:35:00,1.66455,1.6646,1.66425,1.66445,438000000.0
2008-01-18 09:36:00,1.66435,1.66455,1.66425,1.66425,136600000.0
2008-01-18 09:37:00,1.66425,1.66435,1.66405,1.66435,133200000.0
2008-01-18 09:38:00,1.66435,1.66475,1.66405,1.66475,86200000.0
2008-01-18 09:39:00,1.66475,1.66515,1.66465,1.66485,188200000.0
2008-01-18 09:40:00,1.66485,1.66515,1.6647,1.66475,446000000.0
2008-01-18 09:41:00,1.66485,1.66485,1.66445,1.66455,146000000.0
2008-01-18 09:42:00,1.66455,1.6654,1.66445,1.66515,368900000.0
2008-01-18 09:43:00,1.66515,1.66535,1.66505,1.66505,348400000.0
2008-01-18 09:44:00,1.66505,1.66555,1.66485,1.66555,245100000.0
2008-01-18 09:45:00,1.66555,1.66555,1.66495,1.66525,496000000.0
2008-01-18 09:46:00,1.6652,1.66545,1.6652,1.66525,235700000.0
2008-01-18 09:47:00,1.66515,1.6652,1.66505,1.6652,256200000.0
2008-01-18 09:48:00,1.6652,1.66545,1.66435,1.66435,314300000.0
2008-01-18 09:49:00,1.66435,1.6647,1.66425,1.66465,640099999.0
2008-01-18 09:50:00,1.66465,1.66475,1.66445,1.66465,268000000.0
2008-01-18 09:51:00,1.66465,1.66465,1.66425,1.66455,445000000.0
2008-01-18 09:52:00,1.66455,1.66465,1.66405,1.66415,491200000.0
2008-01-18 09:53:00,1.66405,1.66415,1.66365,1.66395,292400000.0
2008-01-18 09:54:00,1.66395,1.66405,1.66385,1.66385,238100000.0
2008-01-18 09:55:00,1.66385,1.6642,1.66385,1.66415,470200000.0
2008-01-18 09:56:00,1.6642,1.66475,1.6642,1.66455,528499999.0
2008-01-18 09:57:00,1.66455,1.66465,1.66405,1.66455,471800000.0
2008-01-18 09:58:00,1.66465,1.66505,1.66455,1.665,533300000.0
2008-01-18 09:59:00,1.665,1.66555,1.66495,1.66515,634600000.0
2008-01-18 10:00:00,1.66515,1.66545,1.66505,1.66525,542800000.0
2008-01-18 10:01:00,1.66535,1.66535,1.66435,1.66515,1005799999.0
2008-01-18 10:02:00,1.66535,1.66535,1.66485,1.66495,269200000.0
2008-01-18 10:03:00,1.66485,1.66555,1.66465,1.66545,452200000.0
2008-01-18 10:04:00,1.66555,1.66605,1.66545,1.66585,620300000.0
2008-01-18 10:05:00,1.66585,1.66655,1.66565,1.66645,243300000.0
2008-01-18 10:06:00,1.66645,1.66665,1.66585,1.66605,484000000.0
2008-01-18 10:07:00,1.666,1.66605,1.66565,1.66595,498700000.0
2008-01-18 10:08:00,1.66605,1.66665,1.66575,1.66595,368600000.0
2008-01-18 10:09:00,1.66595,1.66605,1.66555,1.66565,480300000.0
2008-01-18 10:10:00,1.66565,1.66725,1.66565,1.66705,393300000.0
2008-01-18 10:11:00,1.66705,1.66725,1.66685,1.667,999100000.0
2008-01-18 10:12:00,1.667,1.66745,1.66655,1.66685,750900000.0
2008-01-18 10:13:00,1.66685,1.66735,1.66675,1.6672,453600000.0
2008-01-18 10:14:00,1.6672,1.66765,1.66675,1.6671,714400000.0
2008-01-18 10:15:00,1.66715,1.66745,1.66675,1.66745,763400000.0
2008-01-18 10:16:00,1.66745,1.66835,1.66735,1.66825,485800000.0
2008-01-18 10:17:00,1.6682,1.6688,1.66805,1.6681,759000000.0
2008-01-18 10:18:00,1.6681,1.66815,1.66745,1.66755,481700000.0
2008-01-18 10:19:00,1.66765,1.66765,1.66695,1.66715,709300000.0
2008-01-18 10:20:00,1.66715,1.66735,1.6665,1.66735,802900000.0
2008-01-18 10:21:00,1.66735,1.6678,1.66695,1.6674,418300000.0
2008-01-18 10:22:00,1.6674,1.66795,1.66735,1.66785,696700000.0
2008-01-18 10:23:00,1.66785,1.66785,1.66715,1.6677,605200000.0
2008-01-18 10:24:00,1.6677,1.6678,1.66715,1.66715,703900000.0
2008-01-18 10:25:00,1.66715,1.66735,1.66635,1.66705,902100000.0
2008-01-18 10:26:00,1.66705,1.66715,1.6662,1.66625,905800001.0
2008-01-18 10:27:00,1.66625,1.66635,1.66565,1.6658,900000000.0
2008-01-18 10:28:00,1.6658,1.66625,1.6657,1.66605,546400001.0
2008-01-18 10:29:00,1.6661,1.66655,1.66605,1.66635,587900000.0
2008-01-18 10:30:00,1.66635,1.66645,1.66615,1.6663,280200000.0
2008-01-18 10:31:00,1.6663,1.66685,1.6663,1.66675,235200000.0
2008-01-18 10:32:00,1.66675,1.66685,1.66625,1.66645,259200000.0
2008-01-18 10:33:00,1.66635,1.66655,1.66595,1.66635,442200000.0
2008-01-18 10:34:00,1.66635,1.66675,1.66625,1.66655,354600000.0
2008-01-18 10:35:00,1.66655,1.66675,1.6662,1.66645,304400000.0
2008-01-18 10:36:00,1.66665,1.66685,1.66645,1.66685,130200000.0
2008-01-18 10:37:00,1.66685,1.66685,1.66615,1.66615,217600000.0
2008-01-18 10:38:00,1.66615,1.66625,1.66585,1.66605,193400000.0
2008-01-18 10:39:00,1.66605,1.66635,1.66585,1.66615,284800000.0
2008-01-18 10:40:00,1.66615,1.66635,1.6659,1.66615,256700000.0
2008-01-18 10:41:00,1.66615,1.66645,1.6659,1.66605,719700000.0
2008-01-18 10:42:00,1.66595,1.66655,1.66595,1.66655,585200000.0
2008-01-18 10:43:00,1.66655,1.66695,1.66635,1.66635,713300000.0
2008-01-18 10:44:00,1.66645,1.66655,1.66625,1.6663,394200000.0
2008-01-18 10:45:00,1.6663,1.6664,1.6662,1.6662,71800000.0
2008-01-18 10:46:00,1.6662,1.6663,1.66615,1.6663,61600000.0
2008-01-18 10:47:00,1.6663,1.66645,1.6661,1.6664,87700000.0
2008-01-18 10:48:00,1.6664,1.6668,1.6664,1.6668,253500000.0
2008-01-18 10:49:00,1.6668,1.66735,1.6666,1.66735,335400000.0
2008-01-18 10:50:00,1.66735,1.66745,1.6672,1.6674,353200000.0
2008-01-18 10:51:00,1.6674,1.6679,1.66715,1.6679,74700000.0
2008-01-18 10:52:00,1.6679,1.66805,1.66675,1.66685,332200000.0
2008-01-18 10:53:00,1.66685,1.66725,1.66645,1.6667,784900000.0
2008-01-18 10:54:00,1.6667,1.66685,1.66645,1.66645,1057400000.0
2008-01-18 10:55:00,1.66635,1.66675,1.66615,1.66645,859500001.0
2008-01-18 10:56:00,1.66645,1.66685,1.6663,1.6664,708900000.0
2008-01-18 10:57:00,1.66645,1.66675,1.66625,1.66625,335800000.0
2008-01-18 10:58:00,1.6663,1.66695,1.66625,1.66695,333600000.0
2008-01-18 10:59:00,1.66695,1.66725,1.66665,1.66685,343900000.0
2008-01-18 11:00:00,1.66685,1.66725,1.66675,1.66725,502000000.0
2008-01-18 11:01:00,1.66725,1.66755,1.66705,1.66715,715200000.0
2008-01-18 11:02:00,1.66715,1.66745,1.66705,1.66735,211200000.0
2008-01-18 11:03:00,1.66735,1.66785,1.66715,1.66735,608800000.0
2008-01-18 11:04:00,1.66745,1.66795,1.66735,1.66765,518400000.0
2008-01-18 11:05:00,1.66765,1.66795,1.66745,1.6677,412300000.0
2008-01-18 11:06:00,1.66765,1.66795,1.66755,1.66785,550000000.0
2008-01-18 11:07:00,1.66785,1.66795,1.66755,1.66775,324200000.0
2008-01-18 11:08:00,1.66775,1.66885,1.66775,1.66855,512000000.0
2008-01-18 11:09:00,1.66855,1.67005,1.66845,1.66945,659700000.0
2008-01-18 11:10:00,1.66935,1.66965,1.66895,1.66915,632900000.0
2008-01-18 11:11:00,1.66925,1.66935,1.6689,1.66925,440400000.0
2008-01-18 11:12:00,1.66925,1.67055,1.669,1.67055,992499997.0
2008-01-18 11:13:00,1.67045,1.67075,1.66965,1.67035,815700000.0
2008-01-18 11:14:00,1.67035,1.67075,1.66965,1.66975,736000000.0
2008-01-18 11:15:00,1.66975,1.66975,1.66925,1.66945,675900000.0
2008-01-18 11:16:00,1.66945,1.66945,1.66915,1.66925,340300000.0
2008-01-18 11:17:00,1.66925,1.66935,1.66895,1.6691,420000000.0
2008-01-18 11:18:00,1.66905,1.66945,1.66905,1.66925,522000000.0
2008-01-18 11:19:00,1.66925,1.66945,1.66905,1.66935,479200000.0
2008-01-18 11:20:00,1.66925,1.66925,1.66905,1.66915,266600000.0
2008-01-18 11:21:00,1.66925,1.66925,1.66875,1.66905,220700000.0
2008-01-18 11:22:00,1.66905,1.66915,1.66865,1.66865,480900000.0
2008-01-18 11:23:00,1.66875,1.66905,1.66865,1.66875,308800000.0
2008-01-18 11:24:00,1.66875,1.66905,1.66865,1.6688,401400000.0
2008-01-18 11:25:00,1.66885,1.66895,1.66845,1.66845,381500000.0
2008-01-18 11:26:00,1.66855,1.66875,1.66835,1.66865,370300000.0
2008-01-18 11:27:00,1.66875,1.66935,1.66855,1.66925,752700000.0
2008-01-18 11:28:00,1.66925,1.66925,1.66875,1.66895,348100000.0
2008-01-18 11:29:00,1.66895,1.66935,1.66895,1.6691,135800000.0
2008-01-18 11:30:00,1.6691,1.66935,1.66855,1.6689,263800000.0
2008-01-18 11:31:00,1.6685,1.66975,1.66845,1.66965,431300000.0
2008-01-18 11:32:00,1.66965,1.66995,1.66955,1.66995,749000000.0
2008-01-18 11:33:00,1.66995,1.67,1.66965,1.66975,668700000.0
2008-01-18 11:34:00,1.6697,1.66975,1.66945,1.66945,432300000.0
2008-01-18 11:35:00,1.66945,1.66985,1.66925,1.66945,251300000.0
2008-01-18 11:36:00,1.66945,1.66965,1.66935,1.66945,171800000.0
2008-01-18 11:37:00,1.66945,1.66955,1.66905,1.66915,315100000.0
2008-01-18 11:38:00,1.66905,1.66935,1.6688,1.6689,724000000.0
2008-01-18 11:39:00,1.66885,1.66915,1.66805,1.66815,451000000.0
2008-01-18 11:40:00,1.66825,1.66875,1.66805,1.66835,714400000.0
2008-01-18 11:41:00,1.66835,1.66865,1.66795,1.66835,534600000.0
2008-01-18 11:42:00,1.66835,1.6693,1.66835,1.6693,549400000.0
2008-01-18 11:43:00,1.66935,1.67005,1.66935,1.66995,776300000.0
2008-01-18 11:44:00,1.67005,1.67045,1.67005,1.67035,417500000.0
2008-01-18 11:45:00,1.67035,1.67065,1.66965,1.6701,716200000.0
2008-01-18 11:46:00,1.67015,1.67045,1.66975,1.67015,512400000.0
2008-01-18 11:47:00,1.67015,1.67025,1.66965,1.66985,182400000.0
2008-01-18 11:48:00,1.66985,1.67005,1.66925,1.66945,404000000.0
2008-01-18 11:49:00,1.66945,1.6697,1.66905,1.66915,425399999.0
2008-01-18 11:50:00,1.66915,1.66985,1.66915,1.66955,720000000.0
2008-01-18 11:51:00,1.66955,1.66995,1.66865,1.66895,741299998.0
2008-01-18 11:52:00,1.66895,1.66915,1.66845,1.66885,476600000.0
2008-01-18 11:53:00,1.66885,1.66885,1.66865,1.66865,708300000.0
2008-01-18 11:54:00,1.66865,1.66905,1.66855,1.66885,390600000.0
2008-01-18 11:55:00,1.66885,1.66885,1.66755,1.66775,425800000.0
2008-01-18 11:56:00,1.66785,1.66825,1.66705,1.66735,790400000.0
2008-01-18 11:57:00,1.66735,1.6682,1.66685,1.66785,615200000.0
2008-01-18 11:58:00,1.6678,1.66865,1.6678,1.66825,847199999.0
2008-01-18 11:59:00,1.66825,1.66835,1.66755,1.66755,762499999.0
2008-01-18 12:00:00,1.66745,1.66765,1.66675,1.66765,855699999.0
2008-01-18 12:01:00,1.66735,1.66885,1.66735,1.66835,863900000.0
2008-01-18 12:02:00,1.66835,1.66835,1.66775,1.66775,535900000.0
2008-01-18 12:03:00,1.66775,1.66845,1.6676,1.66825,573900000.0
2008-01-18 12:04:00,1.6682,1.66835,1.66795,1.66805,758000000.0
2008-01-18 12:05:00,1.66805,1.66905,1.66755,1.6688,921500000.0
2008-01-18 12:06:00,1.6687,1.669,1.66785,1.66795,679400000.0
2008-01-18 12:07:00,1.66795,1.66825,1.6679,1.66825,465700000.0
2008-01-18 12:08:00,1.66825,1.66865,1.66775,1.66805,558300000.0
2008-01-18 12:09:00,1.66815,1.66825,1.66785,1.66815,202600000.0
2008-01-18 12:10:00,1.66815,1.66815,1.66725,1.66725,211300000.0
2008-01-18 12:11:00,1.66725,1.66765,1.66705,1.66705,465599999.0
2008-01-18 12:12:00,1.667,1.66735,1.66685,1.66715,315099999.0
2008-01-18 12:13:00,1.66715,1.66765,1.66695,1.66745,135500000.0
2008-01-18 12:14:00,1.6675,1.66775,1.66725,1.66725,498700000.0
2008-01-18 12:15:00,1.66725,1.66755,1.66715,1.66755,578000000.0
2008-01-18 12:16:00,1.66755,1.66755,1.66655,1.66705,688000000.0
2008-01-18 12:17:00,1.66705,1.66705,1.66625,1.66635,391000000.0
2008-01-18 12:18:00,1.66635,1.66635,1.66585,1.66595,373500000.0
2008-01-18 12:19:00,1.66595,1.66685,1.66585,1.66665,871600000.0
2008-01-18 12:20:00,1.66665,1.66685,1.66615,1.66635,625400000.0
2008-01-18 12:21:00,1.66635,1.66655,1.6663,1.6664,653300000.0
2008-01-18 12:22:00,1.6664,1.66695,1.66625,1.66685,814000000.0
2008-01-18 12:23:00,1.66685,1.66685,1.66635,1.66635,287200000.0
2008-01-18 12:24:00,1.66635,1.66655,1.66595,1.66595,412800000.0
2008-01-18 12:25:00,1.66595,1.66625,1.66525,1.66555,650500000.0
2008-01-18 12:26:00,1.66545,1.66575,1.66545,1.66565,504700000.0
2008-01-18 12:27:00,1.66565,1.66585,1.66515,1.66515,480900000.0
2008-01-18 12:28:00,1.66515,1.66585,1.66465,1.66575,531200000.0
2008-01-18 12:29:00,1.66575,1.66605,1.6652,1.6652,463100000.0
2008-01-18 12:30:00,1.6652,1.66705,1.6652,1.66705,258700000.0
2008-01-18 12:31:00,1.66705,1.66765,1.66705,1.66725,423900000.0
2008-01-18 12:32:00,1.66725,1.66725,1.66615,1.66665,375100000.0
2008-01-18 12:33:00,1.6667,1.6668,1.6664,1.66645,357900000.0
2008-01-18 12:34:00,1.6664,1.66705,1.66605,1.6664,716800000.0
2008-01-18 12:35:00,1.66645,1.66715,1.66635,1.6665,565000000.0
2008-01-18 12:36:00,1.66655,1.66665,1.66635,1.66635,277100000.0
2008-01-18 12:37:00,1.66635,1.6667,1.66615,1.66635,442700000.0
2008-01-18 12:38:00,1.66635,1.66655,1.66555,1.66555,221800000.0
2008-01-18 12:39:00,1.66555,1.66585,1.66505,1.66505,340100000.0
2008-01-18 12:40:00,1.66505,1.66515,1.66465,1.66475,691900001.0
2008-01-18 12:41:00,1.66475,1.66505,1.66465,1.66475,692700001.0
2008-01-18 12:42:00,1.66485,1.66495,1.66435,1.66475,553700000.0
2008-01-18 12:43:00,1.66475,1.66515,1.66475,1.66495,400900000.0
2008-01-18 12:44:00,1.66495,1.66515,1.66425,1.66425,422400000.0
2008-01-18 12:45:00,1.66425,1.66455,1.6639,1.66445,776700000.0
2008-01-18 12:46:00,1.66445,1.66485,1.66435,1.66475,688100000.0
2008-01-18 12:47:00,1.66475,1.66485,1.66455,1.66485,398000000.0
2008-01-18 12:48:00,1.66485,1.66495,1.6648,1.6648,343900000.0
2008-01-18 12:49:00,1.6648,1.66495,1.66465,1.66475,551500000.0
2008-01-18 12:50:00,1.66475,1.66585,1.6646,1.66585,449400000.0
2008-01-18 12:51:00,1.66585,1.66665,1.66575,1.66665,438300000.0
2008-01-18 12:52:00,1.66655,1.66655,1.6663,1.66645,379900000.0
2008-01-18 12:53:00,1.66655,1.66655,1.66615,1.66625,513399999.0
2008-01-18 12:54:00,1.66625,1.66635,1.66585,1.66595,385900000.0
2008-01-18 12:55:00,1.66595,1.66615,1.66565,1.66585,270200000.0
2008-01-18 12:56:00,1.66585,1.66615,1.66575,1.66605,620100000.0
2008-01-18 12:57:00,1.66605,1.66605,1.66555,1.6656,432600000.0
2008-01-18 12:58:00,1.66565,1.66575,1.66545,1.66575,571500000.0
2008-01-18 12:59:00,1.66575,1.66645,1.66575,1.66645,452100000.0
2008-01-18 13:00:00,1.66645,1.66645,1.66625,1.66625,273000000.0
2008-01-18 13:01:00,1.66635,1.66655,1.66605,1.66615,285000000.0
2008-01-18 13:02:00,1.66625,1.66635,1.66575,1.66585,397900000.0
2008-01-18 13:03:00,1.66585,1.66625,1.66585,1.66605,189000000.0
2008-01-18 13:04:00,1.66605,1.66675,1.66605,1.66675,201600000.0
2008-01-18 13:05:00,1.66675,1.66685,1.66625,1.66625,422900000.0
2008-01-18 13:06:00,1.66635,1.66675,1.66625,1.66675,355900001.0
2008-01-18 13:07:00,1.66675,1.66705,1.6665,1.66705,500200000.0
2008-01-18 13:08:00,1.66705,1.66785,1.66695,1.66775,615899999.0
2008-01-18 13:09:00,1.66775,1.66795,1.6675,1.66785,504700000.0
2008-01-18 13:10:00,1.66785,1.66795,1.66775,1.66775,351400000.0
2008-01-18 13:11:00,1.66775,1.66785,1.66755,1.6677,637400000.0
2008-01-18 13:12:00,1.6677,1.66825,1.6677,1.66815,492700000.0
2008-01-18 13:13:00,1.66815,1.6685,1.66755,1.66775,537900000.0
2008-01-18 13:14:00,1.66785,1.66815,1.66785,1.6681,719500000.0
2008-01-18 13:15:00,1.6681,1.66855,1.66805,1.66855,823199999.0
2008-01-18 13:16:00,1.6685,1.66875,1.66825,1.66855,618799999.0
2008-01-18 13:17:00,1.66845,1.66855,1.66735,1.66735,590000000.0
2008-01-18 13:18:00,1.66735,1.66755,1.66695,1.667,534700000.0
2008-01-18 13:19:00,1.667,1.66745,1.66645,1.66725,821800000.0
2008-01-18 13:20:00,1.66725,1.66755,1.66725,1.66755,399400000.0
2008-01-18 13:21:00,1.66755,1.66755,1.66715,1.66725,565599999.0
2008-01-18 13:22:00,1.66715,1.66745,1.66675,1.66725,660499999.0
2008-01-18 13:23:00,1.66725,1.66745,1.66715,1.66725,397800000.0
2008-01-18 13:24:00,1.66735,1.66745,1.66695,1.66705,390100000.0
2008-01-18 13:25:00,1.66705,1.66735,1.66705,1.66725,209200000.0
2008-01-18 13:26:00,1.6672,1.66765,1.6672,1.66765,653000000.0
2008-01-18 13:27:00,1.66765,1.66775,1.66745,1.66765,572400000.0
2008-01-18 13:28:00,1.66765,1.66775,1.66745,1.66775,561300000.0
2008-01-18 13:29:00,1.66775,1.66785,1.66725,1.66735,682400000.0
2008-01-18 13:30:00,1.66735,1.66745,1.66695,1.66715,674400000.0
2008-01-18 13:31:00,1.6671,1.66735,1.66685,1.66715,679400000.0
2008-01-18 13:32:00,1.6672,1.66725,1.66685,1.66685,600399998.0
2008-01-18 13:33:00,1.66685,1.66705,1.66675,1.667,388600000.0
2008-01-18 13:34:00,1.66705,1.66725,1.66675,1.6671,437100000.0
2008-01-18 13:35:00,1.6671,1.66745,1.6668,1.667,918200001.0
2008-01-18 13:36:00,1.667,1.66725,1.66655,1.66655,594700000.0
2008-01-18 13:37:00,1.6666,1.66695,1.66595,1.66625,575300000.0
2008-01-18 13:38:00,1.66625,1.66665,1.66605,1.66665,427600000.0
2008-01-18 13:39:00,1.66665,1.66665,1.66605,1.66605,581500000.0
2008-01-18 13:40:00,1.66605,1.66635,1.6658,1.66635,530300000.0
2008-01-18 13:41:00,1.6664,1.6665,1.66625,1.66635,683800000.0
2008-01-18 13:42:00,1.66635,1.66685,1.66635,1.66675,463600000.0
2008-01-18 13:43:00,1.66675,1.66695,1.66655,1.66685,263400000.0
2008-01-18 13:44:00,1.66685,1.66715,1.66685,1.66705,413300000.0
2008-01-18 13:45:00,1.66705,1.66755,1.66705,1.66755,518200000.0
2008-01-18 13:46:00,1.66725,1.66775,1.66705,1.66725,359900000.0
2008-01-18 13:47:00,1.66725,1.66725,1.66595,1.66605,400000000.0
2008-01-18 13:48:00,1.66605,1.66625,1.66555,1.66565,685300001.0
2008-01-18 13:49:00,1.66565,1.66615,1.66485,1.66525,506000000.0
2008-01-18 13:50:00,1.66535,1.66635,1.66515,1.66635,472600000.0
2008-01-18 13:51:00,1.6662,1.66695,1.6662,1.66695,496500000.0
2008-01-18 13:52:00,1.66695,1.66725,1.66625,1.66715,646800000.0
2008-01-18 13:53:00,1.66715,1.66715,1.66665,1.66705,330700000.0
2008-01-18 13:54:00,1.66705,1.66755,1.66675,1.66745,644900000.0
2008-01-18 13:55:00,1.6675,1.66785,1.66735,1.66755,764300000.0
2008-01-18 13:56:00,1.66755,1.66805,1.66755,1.66785,582000000.0
2008-01-18 13:57:00,1.66785,1.66815,1.66705,1.66765,579600001.0
2008-01-18 13:58:00,1.66765,1.66815,1.66735,1.66805,422600000.0
2008-01-18 13:59:00,1.66805,1.66845,1.66775,1.66845,422500000.0
2008-01-18 14:00:00,1.66845,1.66895,1.66845,1.66865,705600000.0
2008-01-18 14:01:00,1.66865,1.66885,1.66855,1.66865,252100000.0
2008-01-18 14:02:00,1.66855,1.66875,1.66825,1.6683,361600000.0
2008-01-18 14:03:00,1.66825,1.66825,1.66795,1.66815,238600000.0
2008-01-18 14:04:00,1.66805,1.66875,1.66795,1.66865,389800000.0
2008-01-18 14:05:00,1.66865,1.66925,1.6685,1.66905,380300000.0
2008-01-18 14:06:00,1.66905,1.66995,1.66905,1.66985,361900000.0
2008-01-18 14:07:00,1.66985,1.67005,1.66955,1.66975,331800000.0
2008-01-18 14:08:00,1.66975,1.66975,1.6689,1.66945,466700000.0
2008-01-18 14:09:00,1.66945,1.67035,1.66925,1.66965,873700000.0
2008-01-18 14:10:00,1.66965,1.67015,1.66955,1.66975,428800000.0
2008-01-18 14:11:00,1.66975,1.66985,1.6695,1.66965,272000000.0
2008-01-18 14:12:00,1.66965,1.66975,1.66925,1.66965,460000000.0
2008-01-18 14:13:00,1.66965,1.66995,1.66955,1.66985,314600000.0
2008-01-18 14:14:00,1.6699,1.6699,1.66965,1.66965,302400000.0
2008-01-18 14:15:00,1.66965,1.67005,1.66965,1.66985,400500000.0
2008-01-18 14:16:00,1.66995,1.67005,1.66975,1.66995,352900000.0
2008-01-18 14:17:00,1.66995,1.67005,1.66975,1.66975,450800000.0
2008-01-18 14:18:00,1.66975,1.66975,1.66955,1.66975,468100000.0
2008-01-18 14:19:00,1.66975,1.66975,1.66915,1.66945,266000000.0
2008-01-18 14:20:00,1.66945,1.66955,1.66925,1.66945,357600000.0
2008-01-18 14:21:00,1.66945,1.66985,1.66935,1.66965,454300000.0
2008-01-18 14:22:00,1.66965,1.66985,1.66955,1.66965,210400000.0
2008-01-18 14:23:00,1.66965,1.66975,1.66935,1.66955,444800000.0
2008-01-18 14:24:00,1.66955,1.66975,1.66945,1.66955,607800000.0
2008-01-18 14:25:00,1.66955,1.66955,1.66935,1.66935,314500000.0
2008-01-18 14:26:00,1.6693,1.67035,1.66925,1.67015,568600000.0
2008-01-18 14:27:00,1.67015,1.67015,1.66965,1.66975,355700000.0
2008-01-18 14:28:00,1.66975,1.66975,1.66915,1.66935,339400000.0
2008-01-18 14:29:00,1.66935,1.66945,1.6691,1.6692,454200000.0
2008-01-18 14:30:00,1.66925,1.66955,1.66865,1.66925,513400000.0
2008-01-18 14:31:00,1.66925,1.66975,1.66905,1.66965,388700000.0
2008-01-18 14:32:00,1.66965,1.66965,1.66925,1.6695,663100000.0
2008-01-18 14:33:00,1.66955,1.66985,1.66935,1.66985,640500000.0
2008-01-18 14:34:00,1.66985,1.67,1.66925,1.66955,795700000.0
2008-01-18 14:35:00,1.66955,1.66965,1.66925,1.66925,407600000.0
2008-01-18 14:36:00,1.66925,1.66925,1.66895,1.66905,362000000.0
2008-01-18 14:37:00,1.66905,1.66925,1.66845,1.66885,614700000.0
2008-01-18 14:38:00,1.66885,1.66895,1.66855,1.66875,481700000.0
2008-01-18 14:39:00,1.66875,1.66915,1.66875,1.669,391800000.0
2008-01-18 14:40:00,1.669,1.66975,1.6673,1.66885,1122099999.0
2008-01-18 14:41:00,1.6689,1.6697,1.66875,1.66965,839600000.0
2008-01-18 14:42:00,1.6697,1.6698,1.66905,1.6692,987500000.0
2008-01-18 14:43:00,1.6692,1.66945,1.66875,1.66915,695800000.0
2008-01-18 14:44:00,1.66915,1.66925,1.66825,1.66835,639199999.0
2008-01-18 14:45:00,1.66825,1.66845,1.66815,1.66825,583300000.0
2008-01-18 14:46:00,1.66825,1.66825,1.6679,1.66805,441700000.0
2008-01-18 14:47:00,1.66825,1.6689,1.66825,1.66875,479200000.0
2008-01-18 14:48:00,1.66875,1.66875,1.66845,1.66845,479200000.0
2008-01-18 14:49:00,1.66845,1.66865,1.66835,1.6684,576800000.0
2008-01-18 14:50:00,1.6684,1.66925,1.6684,1.66905,331600000.0
2008-01-18 14:51:00,1.66905,1.66915,1.66895,1.66905,228300000.0
2008-01-18 14:52:00,1.66905,1.66925,1.6686,1.6686,731299999.0
2008-01-18 14:53:00,1.6686,1.66885,1.66845,1.66865,597000000.0
2008-01-18 14:54:00,1.6687,1.66895,1.66865,1.66885,508500000.0
2008-01-18 14:55:00,1.66885,1.66895,1.66855,1.66875,626100000.0
2008-01-18 14:56:00,1.66875,1.66875,1.66805,1.66845,938900000.0
2008-01-18 14:57:00,1.66845,1.66875,1.66835,1.66855,606100000.0
2008-01-18 14:58:00,1.66855,1.66885,1.66845,1.66885,612100000.0
2008-01-18 14:59:00,1.66885,1.66895,1.6685,1.66895,658400001.0
2008-01-18 15:00:00,1.66895,1.66925,1.66865,1.66885,849800000.0
2008-01-18 15:01:00,1.66885,1.66915,1.66865,1.66875,738600000.0
2008-01-18 15:02:00,1.66875,1.66895,1.6682,1.66885,463100000.0
2008-01-18 15:03:00,1.66885,1.66925,1.6688,1.66925,107800000.0
2008-01-18 15:04:00,1.66925,1.66995,1.66895,1.66965,357000000.0
2008-01-18 15:05:00,1.66965,1.66965,1.66895,1.66905,164800000.0
2008-01-18 15:06:00,1.66905,1.66905,1.66865,1.66865,99600000.0
2008-01-18 15:07:00,1.66865,1.66875,1.66855,1.66855,132000000.0
2008-01-18 15:08:00,1.66855,1.66915,1.66855,1.66865,395800000.0
2008-01-18 15:09:00,1.66875,1.66895,1.66655,1.66715,799299998.0
2008-01-18 15:10:00,1.66715,1.66805,1.66695,1.66795,732600000.0
2008-01-18 15:11:00,1.66795,1.66825,1.66775,1.66805,576900000.0
2008-01-18 15:12:00,1.66805,1.66855,1.66785,1.66835,609100000.0
2008-01-18 15:13:00,1.66845,1.66885,1.66845,1.66845,361600000.0
2008-01-18 15:14:00,1.66845,1.66965,1.66845,1.6695,354100000.0
2008-01-18 15:15:00,1.66945,1.66995,1.66885,1.66945,885700000.0
2008-01-18 15:16:00,1.6695,1.66975,1.66915,1.6697,593900000.0
2008-01-18 15:17:00,1.66965,1.66975,1.66855,1.66905,766400000.0
2008-01-18 15:18:00,1.6691,1.66965,1.6691,1.66935,615400000.0
2008-01-18 15:19:00,1.66925,1.66995,1.66895,1.66985,481300001.0
2008-01-18 15:20:00,1.66985,1.66995,1.6641,1.6644,859900000.0
2008-01-18 15:21:00,1.66445,1.66445,1.66255,1.66365,1048600000.0
2008-01-18 15:22:00,1.66365,1.66495,1.66365,1.6641,564400000.0
2008-01-18 15:23:00,1.66415,1.66415,1.6633,1.6634,514200000.0
2008-01-18 15:24:00,1.66375,1.66375,1.66215,1.66275,1080099999.0
2008-01-18 15:25:00,1.66275,1.66285,1.65955,1.66145,1027700000.0
2008-01-18 15:26:00,1.66145,1.66275,1.66115,1.66115,751999999.0
2008-01-18 15:27:00,1.66105,1.66125,1.65985,1.66055,1148299999.0
2008-01-18 15:28:00,1.66045,1.66205,1.66045,1.66185,1132999996.0
2008-01-18 15:29:00,1.66185,1.6631,1.66175,1.66305,827300000.0
2008-01-18 15:30:00,1.66295,1.663,1.66075,1.66155,996800000.0
2008-01-18 15:31:00,1.66155,1.66215,1.66145,1.66195,759400000.0
2008-01-18 15:32:00,1.66195,1.66215,1.66145,1.66145,426100000.0
2008-01-18 15:33:00,1.66145,1.66145,1.66005,1.6603,895000000.0
2008-01-18 15:34:00,1.6603,1.66045,1.65995,1.65995,555100000.0
2008-01-18 15:35:00,1.65995,1.66035,1.65925,1.65975,503900000.0
2008-01-18 15:36:00,1.65975,1.66045,1.65975,1.66025,343000000.0
2008-01-18 15:37:00,1.66025,1.6611,1.66025,1.66085,481000000.0
2008-01-18 15:38:00,1.66085,1.6617,1.66075,1.66165,856600000.0
2008-01-18 15:39:00,1.6619,1.66225,1.6613,1.6615,842700000.0
2008-01-18 15:40:00,1.6615,1.66165,1.66105,1.6612,987600000.0
2008-01-18 15:41:00,1.66125,1.66125,1.66025,1.6603,1094499998.0
2008-01-18 15:42:00,1.66015,1.66065,1.65995,1.66045,754300000.0
2008-01-18 15:43:00,1.66045,1.66085,1.66005,1.66015,814800000.0
2008-01-18 15:44:00,1.66005,1.66025,1.6599,1.66015,678900000.0
2008-01-18 15:45:00,1.66015,1.66105,1.6601,1.66045,639700000.0
2008-01-18 15:46:00,1.66035,1.66165,1.6601,1.66105,401600000.0
2008-01-18 15:47:00,1.66105,1.66125,1.66035,1.66035,690700000.0
2008-01-18 15:48:00,1.66035,1.66065,1.65985,1.66,892100000.0
2008-01-18 15:49:00,1.66005,1.66065,1.65945,1.66,1048600000.0
2008-01-18 15:50:00,1.65995,1.66065,1.6596,1.66025,301800000.0
2008-01-18 15:51:00,1.66025,1.6608,1.65995,1.66025,690700000.0
2008-01-18 15:52:00,1.66025,1.66065,1.65965,1.66055,512600000.0
2008-01-18 15:53:00,1.66055,1.66135,1.66015,1.6604,467000000.0
2008-01-18 15:54:00,1.66035,1.66065,1.6596,1.6598,980700000.0
2008-01-18 15:55:00,1.6598,1.66015,1.65955,1.65975,470300000.0
2008-01-18 15:56:00,1.65975,1.65995,1.65915,1.65985,1061900001.0
2008-01-18 15:57:00,1.6598,1.66165,1.6597,1.6616,928299999.0
2008-01-18 15:58:00,1.6615,1.66175,1.66125,1.6615,1166100002.0
2008-01-18 15:59:00,1.66155,1.662,1.6605,1.66075,466200000.0
2008-01-18 16:00:00,1.6608,1.6611,1.65995,1.65995,579200000.0
2008-01-18 16:01:00,1.65995,1.66085,1.65975,1.66055,856300000.0
2008-01-18 16:02:00,1.66055,1.66105,1.66035,1.66065,577700000.0
2008-01-18 16:03:00,1.66045,1.66135,1.66045,1.66095,237300000.0
2008-01-18 16:04:00,1.66085,1.66095,1.6579,1.65795,886400001.0
2008-01-18 16:05:00,1.65765,1.6593,1.65765,1.6592,1104600001.0
2008-01-18 16:06:00,1.6592,1.66005,1.65895,1.65965,707400000.0
2008-01-18 16:07:00,1.65965,1.66025,1.65955,1.6599,529100000.0
2008-01-18 16:08:00,1.65985,1.66065,1.65975,1.66055,732499999.0
2008-01-18 16:09:00,1.6605,1.6606,1.65975,1.65995,877100000.0
2008-01-18 16:10:00,1.65995,1.6601,1.65945,1.65975,946100001.0
2008-01-18 16:11:00,1.65975,1.6602,1.65965,1.65975,486800000.0
2008-01-18 16:12:00,1.65975,1.66065,1.65975,1.66065,563800000.0
2008-01-18 16:13:00,1.66065,1.66065,1.65975,1.66035,496500000.0
2008-01-18 16:14:00,1.66035,1.66065,1.65985,1.66015,425600000.0
2008-01-18 16:15:00,1.66015,1.66045,1.65995,1.66045,209400000.0
2008-01-18 16:16:00,1.66045,1.66055,1.6599,1.66045,234800000.0
2008-01-18 16:17:00,1.66045,1.66045,1.66015,1.66045,139000000.0
2008-01-18 16:18:00,1.66015,1.66045,1.65955,1.65965,682000000.0
2008-01-18 16:19:00,1.65965,1.6601,1.65935,1.65935,847600000.0
2008-01-18 16:20:00,1.65935,1.6598,1.6593,1.65965,506700000.0
2008-01-18 16:21:00,1.65975,1.66035,1.65945,1.65985,848600000.0
2008-01-18 16:22:00,1.65985,1.66015,1.65965,1.66005,948800000.0
2008-01-18 16:23:00,1.66005,1.66045,1.65975,1.66025,488400000.0
2008-01-18 16:24:00,1.66025,1.66095,1.66005,1.66085,234700000.0
2008-01-18 16:25:00,1.66085,1.66095,1.66055,1.66085,211300000.0
2008-01-18 16:26:00,1.66085,1.66145,1.66065,1.66135,299700000.0
2008-01-18 16:27:00,1.66135,1.66165,1.66085,1.66095,333700000.0
2008-01-18 16:28:00,1.66095,1.66205,1.66095,1.66155,270800000.0
2008-01-18 16:29:00,1.66155,1.66155,1.65985,1.66035,327100000.0
2008-01-18 16:30:00,1.6604,1.66095,1.65995,1.66055,1046099999.0
2008-01-18 16:31:00,1.6604,1.66055,1.6593,1.65995,866100000.0
2008-01-18 16:32:00,1.65995,1.6602,1.65935,1.65995,827399998.0
2008-01-18 16:33:00,1.65995,1.66095,1.65995,1.66055,895900001.0
2008-01-18 16:34:00,1.66055,1.66055,1.6594,1.65945,970900000.0
2008-01-18 16:35:00,1.65945,1.65975,1.65875,1.6589,686100000.0
2008-01-18 16:36:00,1.6589,1.65895,1.65845,1.65845,531600000.0
2008-01-18 16:37:00,1.65855,1.65875,1.65825,1.6583,666499999.0
2008-01-18 16:38:00,1.6583,1.65895,1.6583,1.6586,583599999.0
2008-01-18 16:39:00,1.6586,1.6586,1.65805,1.65845,645700000.0
2008-01-18 16:40:00,1.65845,1.65895,1.65785,1.65845,975999999.0
2008-01-18 16:41:00,1.65845,1.65885,1.65825,1.65845,764800000.0
2008-01-18 16:42:00,1.6583,1.65895,1.65795,1.6586,836799999.0
2008-01-18 16:43:00,1.6586,1.65885,1.65835,1.65875,650000000.0
2008-01-18 16:44:00,1.65875,1.65885,1.65815,1.65865,547900000.0
2008-01-18 16:45:00,1.65865,1.6594,1.65845,1.65925,999500000.0
2008-01-18 16:46:00,1.6593,1.65955,1.6589,1.65915,690600001.0
2008-01-18 16:47:00,1.65915,1.65975,1.6591,1.65955,600199997.0
2008-01-18 16:48:00,1.65955,1.65955,1.65915,1.65945,914700000.0
2008-01-18 16:49:00,1.65935,1.6598,1.6592,1.65975,860400000.0
2008-01-18 16:50:00,1.65975,1.65975,1.65935,1.65935,523900000.0
2008-01-18 16:51:00,1.65945,1.65955,1.65935,1.65955,231200000.0
2008-01-18 16:52:00,1.65955,1.65975,1.65935,1.65935,837299998.0
2008-01-18 16:53:00,1.65935,1.65975,1.65935,1.65965,635900000.0
2008-01-18 16:54:00,1.6596,1.66125,1.65945,1.66105,387200000.0
2008-01-18 16:55:00,1.66105,1.66135,1.66075,1.66085,721700000.0
2008-01-18 16:56:00,1.66085,1.66125,1.66005,1.66015,607299999.0
2008-01-18 16:57:00,1.66015,1.66045,1.66005,1.66035,348999999.0
2008-01-18 16:58:00,1.66035,1.66185,1.66035,1.6612,546800000.0
2008-01-18 16:59:00,1.66115,1.66175,1.66035,1.66125,1046800000.0
2008-01-18 17:00:00,1.66115,1.66135,1.65855,1.65935,797099999.0
2008-01-18 17:01:00,1.6593,1.66015,1.65925,1.65985,789200000.0
2008-01-18 17:02:00,1.65985,1.6612,1.65965,1.66055,733800000.0
2008-01-18 17:03:00,1.66065,1.66065,1.65975,1.6606,717000000.0
2008-01-18 17:04:00,1.6606,1.66095,1.6603,1.66065,765800001.0
2008-01-18 17:05:00,1.66065,1.66075,1.6603,1.66035,632200000.0
2008-01-18 17:06:00,1.66035,1.66035,1.65975,1.66025,1160200001.0
2008-01-18 17:07:00,1.66025,1.66035,1.65975,1.66005,480400000.0
2008-01-18 17:08:00,1.66005,1.66015,1.65875,1.65945,685300000.0
2008-01-18 17:09:00,1.65945,1.65985,1.65915,1.65915,582700000.0
2008-01-18 17:10:00,1.6592,1.65965,1.6592,1.65955,782400000.0
2008-01-18 17:11:00,1.65965,1.65965,1.65855,1.65905,1121999999.0
2008-01-18 17:12:00,1.65895,1.65915,1.65845,1.65845,904300000.0
2008-01-18 17:13:00,1.65845,1.65845,1.65755,1.65795,964800000.0
2008-01-18 17:14:00,1.65795,1.65905,1.6579,1.6586,906600002.0
2008-01-18 17:15:00,1.6586,1.65925,1.65825,1.65915,963499999.0
2008-01-18 17:16:00,1.65915,1.65925,1.65885,1.65905,532100000.0
2008-01-18 17:17:00,1.65905,1.65945,1.65885,1.65905,492599998.0
2008-01-18 17:18:00,1.65905,1.65905,1.6583,1.6589,600799999.0
2008-01-18 17:19:00,1.6589,1.65905,1.65875,1.65895,496600000.0
2008-01-18 17:20:00,1.65895,1.65945,1.6586,1.65895,820899999.0
2008-01-18 17:21:00,1.65885,1.65905,1.65855,1.65885,828300000.0
2008-01-18 17:22:00,1.65885,1.65885,1.65835,1.65845,643800000.0
2008-01-18 17:23:00,1.65845,1.65855,1.65805,1.65835,277199998.0
2008-01-18 17:24:00,1.65835,1.6586,1.65835,1.65835,234700000.0
2008-01-18 17:25:00,1.65835,1.65895,1.65795,1.65835,859200000.0
2008-01-18 17:26:00,1.65835,1.65875,1.65825,1.65845,540800000.0
2008-01-18 17:27:00,1.65845,1.65875,1.65835,1.65875,548400000.0
2008-01-18 17:28:00,1.65875,1.65925,1.65865,1.65915,423700000.0
2008-01-18 17:29:00,1.65915,1.65915,1.65875,1.65875,351200000.0
2008-01-18 17:30:00,1.65885,1.65905,1.65805,1.65835,324100000.0
2008-01-18 17:31:00,1.65835,1.65885,1.65825,1.65885,416100000.0
2008-01-18 17:32:00,1.65885,1.65945,1.65875,1.65895,500499997.0
2008-01-18 17:33:00,1.6589,1.65965,1.6589,1.65955,338600000.0
2008-01-18 17:34:00,1.65955,1.65965,1.65935,1.65945,152200000.0
2008-01-18 17:35:00,1.65945,1.65955,1.65925,1.65935,324399999.0
2008-01-18 17:36:00,1.65945,1.66035,1.65925,1.66035,212300000.0
2008-01-18 17:37:00,1.66015,1.6607,1.66015,1.66065,716999997.0
2008-01-18 17:38:00,1.66065,1.66135,1.6606,1.66115,561900000.0
2008-01-18 17:39:00,1.66115,1.66185,1.66095,1.66155,605400000.0
2008-01-18 17:40:00,1.66155,1.66195,1.66025,1.66045,589700000.0
2008-01-18 17:41:00,1.6603,1.66045,1.65935,1.65965,690199998.0
2008-01-18 17:42:00,1.65965,1.66075,1.65925,1.66075,896800000.0
2008-01-18 17:43:00,1.66075,1.66095,1.66015,1.66045,756199998.0
2008-01-18 17:44:00,1.66055,1.66075,1.65965,1.65965,482400000.0
2008-01-18 17:45:00,1.65975,1.66065,1.65965,1.65995,630800000.0
2008-01-18 17:46:00,1.6597,1.65995,1.6592,1.65975,673000000.0
2008-01-18 17:47:00,1.65975,1.66005,1.65935,1.66005,362900000.0
2008-01-18 17:48:00,1.66015,1.66015,1.65885,1.65935,925800000.0
2008-01-18 17:49:00,1.65945,1.66025,1.65935,1.65995,913000000.0
2008-01-18 17:50:00,1.65995,1.65995,1.65885,1.65925,796700000.0
2008-01-18 17:51:00,1.65925,1.65965,1.65895,1.65925,595300000.0
2008-01-18 17:52:00,1.65915,1.65965,1.6591,1.65935,825200000.0
2008-01-18 17:53:00,1.65935,1.66085,1.65925,1.66085,559200000.0
2008-01-18 17:54:00,1.66085,1.66115,1.6602,1.66025,901899999.0
2008-01-18 17:55:00,1.66035,1.6617,1.65975,1.6612,847400000.0
2008-01-18 17:56:00,1.6612,1.66145,1.66035,1.66125,807400000.0
2008-01-18 17:57:00,1.6612,1.66135,1.66025,1.66045,899500000.0
2008-01-18 17:58:00,1.66045,1.66125,1.66035,1.66055,624600000.0
2008-01-18 17:59:00,1.66055,1.66205,1.66055,1.662,822900000.0
2008-01-18 18:00:00,1.662,1.662,1.66045,1.66045,1025099999.0
2008-01-18 18:01:00,1.66055,1.66185,1.66045,1.66175,827900000.0
2008-01-18 18:02:00,1.66175,1.66175,1.66045,1.66085,772400000.0
2008-01-18 18:03:00,1.66085,1.66095,1.65955,1.65955,657700000.0
2008-01-18 18:04:00,1.65955,1.65995,1.65935,1.65945,803300000.0
2008-01-18 18:05:00,1.65945,1.66045,1.65935,1.66025,210000000.0
2008-01-18 18:06:00,1.66025,1.66075,1.66015,1.66045,551499999.0
2008-01-18 18:07:00,1.66045,1.66115,1.66045,1.661,505500001.0
2008-01-18 18:08:00,1.661,1.66205,1.661,1.66185,623200000.0
2008-01-18 18:09:00,1.66185,1.66225,1.6617,1.66185,786699999.0
2008-01-18 18:10:00,1.6618,1.662,1.66055,1.66085,695799998.0
2008-01-18 18:11:00,1.66085,1.66085,1.65955,1.65955,771200000.0
2008-01-18 18:12:00,1.65955,1.66055,1.6593,1.66015,592799999.0
2008-01-18 18:13:00,1.66015,1.66115,1.6599,1.661,370500000.0
2008-01-18 18:14:00,1.661,1.66225,1.661,1.66225,612100000.0
2008-01-18 18:15:00,1.66225,1.66445,1.66225,1.6642,993600000.0
2008-01-18 18:16:00,1.66415,1.66495,1.66405,1.66445,919000000.0
2008-01-18 18:17:00,1.66445,1.666,1.6643,1.666,1178400000.0
2008-01-18 18:18:00,1.66605,1.66625,1.66545,1.66555,1121900000.0
2008-01-18 18:19:00,1.66555,1.66555,1.66395,1.664,1115099993.0
2008-01-18 18:20:00,1.66395,1.66405,1.66335,1.66405,1170299995.0
2008-01-18 18:21:00,1.66395,1.66435,1.66385,1.66425,494600000.0
2008-01-18 18:22:00,1.6644,1.6659,1.66435,1.6657,528100000.0
2008-01-18 18:23:00,1.66565,1.6671,1.66545,1.66655,908000000.0
2008-01-18 18:24:00,1.66655,1.66655,1.66485,1.665,938800000.0
2008-01-18 18:25:00,1.665,1.6662,1.66495,1.6661,884800000.0
2008-01-18 18:26:00,1.666,1.666,1.6644,1.6647,884000000.0
2008-01-18 18:27:00,1.66465,1.66545,1.66445,1.66475,968100000.0
2008-01-18 18:28:00,1.66485,1.66605,1.66455,1.66535,760600000.0
2008-01-18 18:29:00,1.6654,1.6656,1.6646,1.66545,952200000.0
2008-01-18 18:30:00,1.66545,1.66545,1.66445,1.66495,963999998.0
2008-01-18 18:31:00,1.66495,1.66635,1.66475,1.66605,1106699996.0
2008-01-18 18:32:00,1.66605,1.66605,1.66525,1.66565,686400000.0
2008-01-18 18:33:00,1.66565,1.66685,1.66565,1.66655,686500000.0
2008-01-18 18:34:00,1.6665,1.66665,1.66575,1.66635,565600000.0
2008-01-18 18:35:00,1.66635,1.66705,1.66625,1.66665,576699999.0
2008-01-18 18:36:00,1.66665,1.66685,1.66565,1.66565,253600000.0
2008-01-18 18:37:00,1.66565,1.66565,1.66485,1.66565,1011499996.0
2008-01-18 18:38:00,1.66565,1.66565,1.66435,1.66495,798099996.0
2008-01-18 18:39:00,1.66505,1.66645,1.66485,1.66645,702599998.0
2008-01-18 18:40:00,1.66645,1.66755,1.66575,1.6658,870599999.0
2008-01-18 18:41:00,1.66585,1.66675,1.66585,1.66635,963499999.0
2008-01-18 18:42:00,1.66635,1.66725,1.66625,1.66685,770100000.0
2008-01-18 18:43:00,1.66685,1.6671,1.66505,1.66505,762500000.0
2008-01-18 18:44:00,1.66495,1.66575,1.66475,1.66525,918999992.0
2008-01-18 18:45:00,1.66525,1.66565,1.66425,1.66535,763400000.0
2008-01-18 18:46:00,1.66535,1.66585,1.66535,1.66545,697900000.0
2008-01-18 18:47:00,1.66545,1.66645,1.66545,1.66595,837999999.0
2008-01-18 18:48:00,1.6659,1.66735,1.66585,1.66705,741500000.0
2008-01-18 18:49:00,1.66705,1.66725,1.66665,1.66705,1013599999.0
2008-01-18 18:50:00,1.66715,1.66725,1.66675,1.66685,790300000.0
2008-01-18 18:51:00,1.66685,1.6683,1.66665,1.66815,900500000.0
2008-01-18 18:52:00,1.6681,1.66875,1.66765,1.66825,1003500000.0
2008-01-18 18:53:00,1.66825,1.66935,1.66805,1.66815,1046799996.0
2008-01-18 18:54:00,1.66815,1.66855,1.66795,1.66805,1019199998.0
2008-01-18 18:55:00,1.66805,1.66815,1.66765,1.66785,1006599999.0
2008-01-18 18:56:00,1.66785,1.66985,1.66775,1.66965,572700000.0
2008-01-18 18:57:00,1.66965,1.67065,1.66945,1.66995,822800000.0
2008-01-18 18:58:00,1.66985,1.67025,1.66875,1.66945,859800000.0
2008-01-18 18:59:00,1.66945,1.66945,1.66855,1.66875,717100000.0
2008-01-18 19:00:00,1.66875,1.66955,1.66865,1.66915,418400000.0
2008-01-18 19:01:00,1.66925,1.66925,1.66815,1.66825,753900000.0
2008-01-18 19:02:00,1.66825,1.66855,1.66465,1.66465,908700000.0
2008-01-18 19:03:00,1.66465,1.66465,1.66325,1.66405,1071500000.0
2008-01-18 19:04:00,1.66405,1.66535,1.6639,1.66495,1049100000.0
2008-01-18 19:05:00,1.66495,1.66525,1.66465,1.66525,992000004.0
2008-01-18 19:06:00,1.66515,1.6661,1.66515,1.66565,956300010.0
2008-01-18 19:07:00,1.66555,1.66625,1.66545,1.66605,906000004.0
2008-01-18 19:08:00,1.66605,1.66665,1.66585,1.66665,596600000.0
2008-01-18 19:09:00,1.66665,1.66665,1.66565,1.66645,236600000.0
2008-01-18 19:10:00,1.66645,1.66645,1.66565,1.66605,229200000.0
2008-01-18 19:11:00,1.66605,1.66635,1.66575,1.66615,559499998.0
2008-01-18 19:12:00,1.66615,1.66715,1.6661,1.6662,535100000.0
2008-01-18 19:13:00,1.66615,1.66675,1.66585,1.66665,455600002.0
2008-01-18 19:14:00,1.66665,1.66675,1.66515,1.66535,828600002.0
2008-01-18 19:15:00,1.66555,1.6661,1.66495,1.66605,835700000.0
2008-01-18 19:16:00,1.66605,1.66605,1.66515,1.66555,710400000.0
2008-01-18 19:17:00,1.66555,1.66675,1.66535,1.6659,441700000.0
2008-01-18 19:18:00,1.66585,1.66595,1.66535,1.66535,243800000.0
2008-01-18 19:19:00,1.66535,1.66575,1.66525,1.66565,295200000.0
2008-01-18 19:20:00,1.66565,1.66595,1.66565,1.66585,576800000.0
2008-01-18 19:21:00,1.66585,1.6661,1.66565,1.6661,381600000.0
2008-01-18 19:22:00,1.6661,1.66635,1.66575,1.66585,546500000.0
2008-01-18 19:23:00,1.66575,1.66635,1.66565,1.666,444600000.0
2008-01-18 19:24:00,1.666,1.66635,1.66595,1.66595,545600001.0
2008-01-18 19:25:00,1.66595,1.66595,1.6653,1.6654,493900000.0
2008-01-18 19:26:00,1.66545,1.6657,1.66525,1.6656,430100000.0
2008-01-18 19:27:00,1.6656,1.6661,1.665,1.665,875000003.0
2008-01-18 19:28:00,1.66495,1.66495,1.6639,1.66395,464800000.0
2008-01-18 19:29:00,1.66395,1.66505,1.6639,1.66425,832200000.0
2008-01-18 19:30:00,1.66425,1.66425,1.66345,1.66365,867600000.0
2008-01-18 19:31:00,1.66365,1.6643,1.66325,1.66395,807000000.0
2008-01-18 19:32:00,1.66395,1.6644,1.66305,1.66315,562799998.0
2008-01-18 19:33:00,1.6631,1.66365,1.66295,1.66305,444000000.0
2008-01-18 19:34:00,1.66325,1.66365,1.66265,1.66345,304400000.0
2008-01-18 19:35:00,1.66345,1.66355,1.66275,1.66325,480100000.0
2008-01-18 19:36:00,1.66325,1.66505,1.66325,1.66505,615300000.0
2008-01-18 19:37:00,1.66505,1.66505,1.66415,1.66455,462000000.0
2008-01-18 19:38:00,1.66455,1.66525,1.66455,1.6652,459800000.0
2008-01-18 19:39:00,1.6652,1.66605,1.6652,1.6659,412400000.0
2008-01-18 19:40:00,1.66585,1.6661,1.66475,1.66605,822999999.0
2008-01-18 19:41:00,1.66605,1.66615,1.6656,1.66575,363300000.0
2008-01-18 19:42:00,1.66575,1.66575,1.6652,1.66535,555500000.0
2008-01-18 19:43:00,1.6653,1.66545,1.66485,1.66515,592600000.0
2008-01-18 19:44:00,1.66515,1.66545,1.66495,1.66535,380400000.0
2008-01-18 19:45:00,1.66535,1.66615,1.66535,1.66585,407000000.0
2008-01-18 19:46:00,1.66585,1.66585,1.66505,1.66505,462800000.0
2008-01-18 19:47:00,1.6651,1.66515,1.66475,1.6648,319300000.0
2008-01-18 19:48:00,1.6648,1.6648,1.66435,1.6646,522700000.0
2008-01-18 19:49:00,1.6646,1.6646,1.6641,1.66425,674099993.0
2008-01-18 19:50:00,1.66435,1.66435,1.66365,1.66375,742700000.0
2008-01-18 19:51:00,1.66375,1.66445,1.6637,1.66395,374800000.0
2008-01-18 19:52:00,1.66395,1.6659,1.66395,1.6659,435700000.0
2008-01-18 19:53:00,1.66585,1.66625,1.6653,1.66595,700300000.0
2008-01-18 19:54:00,1.66595,1.6667,1.66595,1.66665,713600000.0
2008-01-18 19:55:00,1.66665,1.66685,1.66655,1.6667,291800000.0
2008-01-18 19:56:00,1.6667,1.6667,1.66565,1.6658,649200000.0
2008-01-18 19:57:00,1.6658,1.66625,1.66545,1.66545,550200000.0
2008-01-18 19:58:00,1.6655,1.6662,1.6655,1.6662,659200000.0
2008-01-18 19:59:00,1.6662,1.6663,1.66525,1.66575,476400000.0
2008-01-18 20:00:00,1.66585,1.66615,1.66525,1.66535,685399999.0
2008-01-18 20:01:00,1.66525,1.66555,1.66505,1.66535,306200000.0
2008-01-18 20:02:00,1.66535,1.66555,1.66445,1.6649,403700000.0
2008-01-18 20:03:00,1.6649,1.665,1.66395,1.66405,354700000.0
2008-01-18 20:04:00,1.66405,1.6645,1.66405,1.66415,211500000.0
2008-01-18 20:05:00,1.66415,1.66455,1.66365,1.66425,617000003.0
2008-01-18 20:06:00,1.66425,1.66475,1.66385,1.66475,386500000.0
2008-01-18 20:07:00,1.66475,1.66555,1.66455,1.66495,181700000.0
2008-01-18 20:08:00,1.66495,1.66495,1.66405,1.66415,436100000.0
2008-01-18 20:09:00,1.66415,1.66425,1.66365,1.66395,216200000.0
2008-01-18 20:10:00,1.66395,1.66425,1.66395,1.66415,222500000.0
2008-01-18 20:11:00,1.66415,1.66425,1.66365,1.66415,271300000.0
2008-01-18 20:12:00,1.66405,1.6643,1.6639,1.66395,301100000.0
2008-01-18 20:13:00,1.66395,1.66465,1.66395,1.66435,128800000.0
2008-01-18 20:14:00,1.66435,1.66435,1.66365,1.66365,160500000.0
2008-01-18 20:15:00,1.66365,1.66515,1.66365,1.66515,191100000.0
2008-01-18 20:16:00,1.66515,1.66525,1.66495,1.66505,123400000.0
2008-01-18 20:17:00,1.66505,1.66505,1.66485,1.66485,76800000.0
2008-01-18 20:18:00,1.66485,1.66545,1.66475,1.66545,345100000.0
2008-01-18 20:19:00,1.66545,1.66645,1.66535,1.66605,513200000.0
2008-01-18 20:20:00,1.66605,1.66645,1.6657,1.66645,339400000.0
2008-01-18 20:21:00,1.66645,1.66675,1.66615,1.66655,228300000.0
2008-01-18 20:22:00,1.66655,1.66675,1.66585,1.66635,151800000.0
2008-01-18 20:23:00,1.66635,1.66695,1.66635,1.66665,137800000.0
2008-01-18 20:24:00,1.66665,1.66665,1.66575,1.66605,203900000.0
2008-01-18 20:25:00,1.66605,1.66615,1.66565,1.66595,186800000.0
2008-01-18 20:26:00,1.66595,1.66595,1.66565,1.66575,114700000.0
2008-01-18 20:27:00,1.66575,1.66605,1.66565,1.66605,41400000.0
2008-01-18 20:28:00,1.66605,1.66625,1.66555,1.66575,198500000.0
2008-01-18 20:29:00,1.66575,1.66575,1.66555,1.66565,100800000.0
2008-01-18 20:30:00,1.66565,1.66595,1.66465,1.66485,97100000.0
2008-01-18 20:31:00,1.66505,1.66515,1.66445,1.66495,331599999.0
2008-01-18 20:32:00,1.66495,1.66495,1.66425,1.66465,192200000.0
2008-01-18 20:33:00,1.66465,1.66485,1.66405,1.66425,240900000.0
2008-01-18 20:34:00,1.66425,1.66425,1.66365,1.66425,126000000.0
2008-01-18 20:35:00,1.66425,1.66435,1.66415,1.66435,48000000.0
2008-01-18 20:36:00,1.66435,1.66475,1.66395,1.66475,239500000.0
2008-01-18 20:37:00,1.66475,1.66485,1.66455,1.66485,32000000.0
2008-01-18 20:38:00,1.66485,1.66495,1.66445,1.66465,109600000.0
2008-01-18 20:39:00,1.66465,1.66525,1.66465,1.66505,165800000.0
2008-01-18 20:40:00,1.66505,1.66535,1.66485,1.66495,262400000.0
2008-01-18 20:41:00,1.66495,1.66575,1.66495,1.66565,241600000.0
2008-01-18 20:42:00,1.66565,1.66665,1.66565,1.66655,137700000.0
2008-01-18 20:43:00,1.66655,1.66665,1.66605,1.66625,346500000.0
2008-01-18 20:44:00,1.66625,1.66645,1.66575,1.66585,215900000.0
2008-01-18 20:45:00,1.66595,1.66615,1.66555,1.66565,70400000.0
2008-01-18 20:46:00,1.66565,1.66585,1.66525,1.66535,297700000.0
2008-01-18 20:47:00,1.66525,1.66555,1.66515,1.66535,315800000.0
2008-01-18 20:48:00,1.66535,1.66535,1.66495,1.665,219800000.0
2008-01-18 20:49:00,1.665,1.66515,1.66485,1.66505,539500006.0
2008-01-18 20:50:00,1.66505,1.66525,1.66465,1.66465,232800000.0
2008-01-18 20:51:00,1.66465,1.66495,1.6645,1.6645,177000000.0
2008-01-18 20:52:00,1.6645,1.66575,1.6645,1.66545,389800000.0
2008-01-18 20:53:00,1.66545,1.66575,1.66535,1.66575,481600000.0
2008-01-18 20:54:00,1.66575,1.66575,1.66495,1.66495,290400000.0
2008-01-18 20:55:00,1.66495,1.66505,1.66475,1.66485,320800000.0
2008-01-18 20:56:00,1.66485,1.66495,1.66425,1.66445,289400000.0
2008-01-18 20:57:00,1.66445,1.66465,1.66425,1.66455,345599999.0
2008-01-18 20:58:00,1.66455,1.66475,1.66445,1.66475,142000000.0
2008-01-18 20:59:00,1.66465,1.66495,1.6643,1.66475,212100000.0
2008-01-18 21:00:00,1.66475,1.66525,1.66475,1.66505,299800000.0
2008-01-18 21:01:00,1.665,1.66565,1.665,1.66545,502200000.0
2008-01-18 21:02:00,1.66545,1.66565,1.66535,1.66535,363700000.0
2008-01-18 21:03:00,1.66545,1.66555,1.66525,1.66525,464200000.0
2008-01-18 21:04:00,1.66525,1.66525,1.66495,1.66515,274000000.0
2008-01-18 21:05:00,1.66515,1.66515,1.66455,1.66465,388100000.0
2008-01-18 21:06:00,1.66465,1.66485,1.66435,1.66475,506700000.0
2008-01-18 21:07:00,1.66485,1.66495,1.66425,1.66435,440600001.0
2008-01-18 21:08:00,1.66435,1.66465,1.66395,1.66405,465999999.0
2008-01-18 21:09:00,1.66405,1.66435,1.66405,1.66405,516300000.0
2008-01-18 21:10:00,1.66405,1.66425,1.66385,1.66395,178400000.0
2008-01-18 21:11:00,1.66385,1.66405,1.66295,1.66295,589600007.0
2008-01-18 21:12:00,1.66295,1.66305,1.66275,1.66275,593199998.0
2008-01-18 21:13:00,1.66275,1.66275,1.662,1.66255,345300000.0
2008-01-18 21:14:00,1.66255,1.66265,1.66175,1.66265,814899998.0
2008-01-18 21:15:00,1.66255,1.66265,1.66225,1.66225,363100000.0
2008-01-18 21:16:00,1.66225,1.66245,1.66205,1.66235,415300000.0
2008-01-18 21:17:00,1.66235,1.66235,1.66195,1.66195,510700000.0
2008-01-18 21:18:00,1.66195,1.66265,1.6619,1.66265,334000000.0
2008-01-18 21:19:00,1.66265,1.66305,1.66235,1.66235,426900000.0
2008-01-18 21:20:00,1.66235,1.6624,1.6618,1.6618,238900000.0
2008-01-18 21:21:00,1.6618,1.66235,1.66175,1.6621,536700000.0
2008-01-18 21:22:00,1.6621,1.66325,1.6621,1.663,214800000.0
2008-01-18 21:23:00,1.66305,1.66315,1.66255,1.66285,319100000.0
2008-01-18 21:24:00,1.66285,1.66315,1.66275,1.66315,378400000.0
2008-01-18 21:25:00,1.66315,1.6639,1.66295,1.66375,393500000.0
2008-01-18 21:26:00,1.66375,1.66375,1.66315,1.66375,226000000.0
2008-01-18 21:27:00,1.66375,1.66415,1.66375,1.66375,267100000.0
2008-01-18 21:28:00,1.6639,1.664,1.6638,1.66385,139700000.0
2008-01-18 21:29:00,1.66385,1.66405,1.66365,1.66375,93800000.0
2008-01-18 21:30:00,1.66375,1.66375,1.6636,1.6636,89400000.0
2008-01-18 21:31:00,1.6636,1.6644,1.6636,1.6642,393800000.0
2008-01-18 21:32:00,1.66425,1.66475,1.66425,1.66465,203100000.0
2008-01-18 21:33:00,1.66475,1.66655,1.6646,1.6665,210100000.0
2008-01-18 21:34:00,1.6665,1.66695,1.666,1.66615,349900000.0
2008-01-18 21:35:00,1.66625,1.66655,1.66545,1.66555,296000000.0
2008-01-18 21:36:00,1.66585,1.66595,1.6642,1.6642,373700000.0
2008-01-18 21:37:00,1.6642,1.66425,1.66405,1.66415,132200000.0
2008-01-18 21:38:00,1.66415,1.66415,1.66355,1.66365,199300000.0
2008-01-18 21:39:00,1.66365,1.66385,1.66365,1.66385,122300000.0
2008-01-18 21:40:00,1.66385,1.66415,1.66385,1.66415,57800000.0
2008-01-18 21:41:00,1.66415,1.66425,1.66395,1.66425,96900000.0
2008-01-18 21:42:00,1.66425,1.66425,1.66365,1.66405,93500000.0
2008-01-18 21:43:00,1.66405,1.66445,1.66405,1.66425,153000000.0
2008-01-18 21:44:00,1.66405,1.66505,1.66405,1.66425,156700000.0
2008-01-18 21:45:00,1.66425,1.66445,1.66345,1.66445,197600000.0
2008-01-18 21:46:00,1.66445,1.66555,1.66415,1.66525,208600000.0
2008-01-18 21:47:00,1.66525,1.66555,1.66525,1.66555,167500000.0
2008-01-18 21:48:00,1.66555,1.66595,1.66535,1.66545,160700000.0
2008-01-18 21:49:00,1.6655,1.66585,1.6655,1.66565,45800000.0
2008-01-18 21:50:00,1.66565,1.66595,1.66535,1.66555,60500000.0
2008-01-18 21:51:00,1.66555,1.66605,1.66555,1.66585,67200000.0
2008-01-18 21:52:00,1.66585,1.66635,1.66575,1.66635,95100000.0
2008-01-18 21:53:00,1.66635,1.66655,1.66605,1.66635,128500000.0
2008-01-18 21:54:00,1.66635,1.66645,1.66635,1.66635,75200000.0
2008-01-18 21:55:00,1.66625,1.66635,1.6661,1.66625,45800000.0
2008-01-18 21:56:00,1.66625,1.66625,1.66435,1.66435,156100000.0
2008-01-18 21:57:00,1.66435,1.66495,1.66405,1.66495,213800000.0
2008-01-18 21:58:00,1.66505,1.66545,1.66505,1.66525,167400000.0
2008-01-18 21:59:00,1.66525,1.66555,1.66495,1.66555,126800000.0
2008-01-18 22:00:00,1.66555,1.66575,1.66485,1.665,203400000.0
2008-01-18 22:01:00,1.66495,1.66525,1.66465,1.66495,365100000.0
2008-01-18 22:02:00,1.66495,1.66535,1.66495,1.66505,109800000.0
2008-01-18 22:03:00,1.66505,1.66525,1.66485,1.66505,50400000.0
2008-01-18 22:04:00,1.66515,1.66535,1.664,1.66425,173300000.0
2008-01-18 22:05:00,1.66425,1.66445,1.66295,1.66365,466800000.0
2008-01-18 22:06:00,1.66365,1.66365,1.66285,1.66305,156400000.0
2008-01-18 22:07:00,1.66305,1.66385,1.663,1.66335,226500000.0
2008-01-18 22:08:00,1.66335,1.66345,1.66245,1.66325,287300000.0
2008-01-18 22:09:00,1.66325,1.66325,1.66275,1.66275,197200000.0
2008-01-18 22:10:00,1.66275,1.66345,1.66255,1.66345,221400000.0
2008-01-18 22:11:00,1.66335,1.66355,1.66325,1.66335,150100000.0
2008-01-18 22:12:00,1.66335,1.66355,1.66305,1.66305,350400000.0
2008-01-18 22:13:00,1.66315,1.66325,1.66265,1.66275,216100000.0
2008-01-18 22:14:00,1.66275,1.66335,1.66275,1.66325,151600000.0
2008-01-18 22:15:00,1.6631,1.66375,1.6631,1.66375,187200000.0
2008-01-18 22:16:00,1.66375,1.66425,1.66355,1.66425,411800000.0
2008-01-18 22:17:00,1.66415,1.66425,1.6636,1.66375,321200000.0
2008-01-18 22:18:00,1.66375,1.66375,1.66345,1.66355,101600000.0
2008-01-18 22:19:00,1.66365,1.66385,1.66305,1.66345,119600000.0
2008-01-18 22:20:00,1.66335,1.66375,1.6633,1.66365,294200000.0
2008-01-18 22:21:00,1.66355,1.66365,1.66355,1.66365,120000000.0
2008-01-18 22:22:00,1.66365,1.66485,1.66355,1.66465,265100000.0
2008-01-18 22:23:00,1.66475,1.66505,1.66435,1.66465,294700000.0
2008-01-18 22:24:00,1.66465,1.66515,1.66465,1.66495,174400000.0
2008-01-18 22:25:00,1.66495,1.66495,1.66465,1.66475,104000000.0
2008-01-18 22:26:00,1.66475,1.66475,1.66475,1.66475,70400000.0
2008-01-18 22:27:00,1.66475,1.66475,1.66475,1.66475,3200000.0
2008-01-18 22:28:00,1.6645,1.66545,1.6645,1.66545,141600000.0
2008-01-18 22:29:00,1.66535,1.66595,1.66535,1.66585,216800000.0
2008-01-18 22:30:00,1.66585,1.66585,1.66525,1.66575,92900000.0
2008-01-18 22:31:00,1.66575,1.66615,1.6652,1.66535,408900000.0
2008-01-18 22:32:00,1.66545,1.66545,1.6654,1.6654,97600000.0
2008-01-18 22:33:00,1.6654,1.66555,1.6654,1.66555,88000000.0
2008-01-18 22:34:00,1.66555,1.66555,1.66465,1.66465,125600000.0
2008-01-18 22:35:00,1.66465,1.66475,1.66465,1.66465,89600000.0
2008-01-18 22:36:00,1.66465,1.66465,1.66365,1.66395,245500000.0
2008-01-18 22:37:00,1.66395,1.66395,1.6635,1.66375,126000000.0
2008-01-18 22:38:00,1.66375,1.66385,1.66355,1.66385,128000000.0
2008-01-18 22:39:00,1.66395,1.66395,1.66345,1.66365,236400000.0
2008-01-18 22:40:00,1.66365,1.66375,1.66345,1.66375,87900000.0
2008-01-18 22:41:00,1.66365,1.66375,1.66275,1.66355,92800000.0
2008-01-18 22:42:00,1.66355,1.66385,1.66335,1.66365,166600000.0
2008-01-18 22:43:00,1.66345,1.66385,1.66335,1.66385,220199997.0
2008-01-18 22:44:00,1.6637,1.66395,1.66305,1.66315,158400000.0
2008-01-18 22:45:00,1.66315,1.66315,1.66295,1.66295,62400000.0
2008-01-18 22:46:00,1.66295,1.66315,1.66165,1.66175,226300000.0
2008-01-18 22:47:00,1.66175,1.66225,1.66165,1.66165,320800000.0
2008-01-18 22:48:00,1.66165,1.66245,1.66145,1.66215,445800001.0
2008-01-18 22:49:00,1.66225,1.66235,1.66205,1.66215,76000000.0
2008-01-18 22:50:00,1.66215,1.66245,1.66195,1.66235,280699999.0
2008-01-18 22:51:00,1.66235,1.6625,1.66195,1.66195,266500000.0
2008-01-18 22:52:00,1.66195,1.66205,1.66175,1.66195,139799999.0
2008-01-18 22:53:00,1.66205,1.66225,1.6618,1.6618,195200000.0
2008-01-18 22:54:00,1.6618,1.66205,1.66065,1.66115,457700006.0
2008-01-18 22:55:00,1.66115,1.66125,1.66045,1.66045,512100007.0
2008-01-18 22:56:00,1.66045,1.66085,1.6603,1.66085,198500000.0
2008-01-18 22:57:00,1.66085,1.66085,1.66005,1.66005,207600000.0
2008-01-18 22:58:00,1.66005,1.66065,1.65995,1.66055,144800000.0
2008-01-18 22:59:00,1.66055,1.66065,1.66025,1.66025,305900000.0
2008-01-18 23:00:00,1.66025,1.66145,1.66025,1.66135,176800000.0
2008-01-21 00:00:00,1.6561,1.6568,1.6559,1.6559,22500000.0
2008-01-21 00:01:00,1.6562,1.6568,1.656,1.6566,22500000.0
2008-01-21 00:02:00,1.6565,1.6567,1.6561,1.6561,22500000.0
2008-01-21 00:03:00,1.6559,1.6561,1.6559,1.6561,22500000.0
2008-01-21 00:04:00,1.656,1.6563,1.6556,1.6558,22500000.0
2008-01-21 00:05:00,1.6559,1.6559,1.6553,1.6555,22500000.0
2008-01-21 00:06:00,1.656,1.656,1.6554,1.6557,22500000.0
2008-01-21 00:07:00,1.6556,1.6557,1.6552,1.6556,22500000.0
2008-01-21 00:08:00,1.6555,1.6557,1.6555,1.6555,22500000.0
2008-01-21 00:09:00,1.6559,1.6559,1.6558,1.6558,22500000.0
2008-01-21 00:10:00,1.6556,1.656,1.6556,1.6557,22500000.0
2008-01-21 00:11:00,1.6555,1.6555,1.655,1.655,22500000.0
2008-01-21 00:12:00,1.6597,1.6598,1.6596,1.6598,22500000.0
2008-01-21 00:13:00,1.6598,1.6598,1.6597,1.6597,13500000.0
2008-01-21 00:14:00,1.66,1.6601,1.6599,1.66,28000000.0
2008-01-21 00:15:00,1.66,1.6601,1.6596,1.6597,45800000.0
2008-01-21 00:16:00,1.6597,1.6598,1.6596,1.6596,39000000.0
2008-01-21 00:17:00,1.6596,1.6596,1.6594,1.6596,28000000.0
2008-01-21 00:18:00,1.6596,1.6598,1.6582,1.6592,35500000.0
2008-01-21 00:19:00,1.6592,1.6592,1.6589,1.6589,26300000.0
2008-01-21 00:20:00,1.6589,1.6592,1.657,1.6578,39300000.0
2008-01-21 00:21:00,1.6576,1.6576,1.6571,1.6576,45600000.0
2008-01-21 00:22:00,1.6576,1.658,1.6572,1.6579,38800000.0
2008-01-21 00:23:00,1.6578,1.658,1.6575,1.6578,38400000.0
2008-01-21 00:24:00,1.6578,1.658,1.6578,1.658,23500000.0
2008-01-21 00:25:00,1.658,1.658,1.6578,1.658,26500000.0
2008-01-21 00:26:00,1.658,1.658,1.6577,1.6577,28000000.0
2008-01-21 00:27:00,1.6577,1.6577,1.6577,1.6577,5500000.0
2008-01-21 00:28:00,1.6578,1.658,1.6578,1.6579,31000000.0
2008-01-21 00:29:00,1.6579,1.658,1.6576,1.658,33400000.0
2008-01-21 00:30:00,1.658,1.658,1.6578,1.65785,23000000.0
2008-01-21 00:31:00,1.65785,1.65825,1.65765,1.6579,12000000.0
2008-01-21 00:32:00,1.6579,1.6579,1.6577,1.6577,11300000.0
2008-01-21 00:33:00,1.6577,1.6583,1.6577,1.6583,37900000.0
2008-01-21 00:34:00,1.6583,1.65835,1.65825,1.65835,16500000.0
2008-01-21 00:35:00,1.65835,1.65835,1.65835,1.65835,4500000.0
2008-01-21 00:36:00,1.65825,1.65825,1.65815,1.65825,25900000.0
2008-01-21 00:37:00,1.65825,1.65835,1.65725,1.65755,69800000.0
2008-01-21 00:38:00,1.65755,1.65755,1.65695,1.65735,52600000.0
2008-01-21 00:39:00,1.65735,1.65745,1.65715,1.65745,29700000.0
2008-01-21 00:40:00,1.65745,1.65805,1.65745,1.65765,64200000.0
2008-01-21 00:41:00,1.65765,1.65815,1.65765,1.65775,78200000.0
2008-01-21 00:42:00,1.65775,1.65785,1.65745,1.65775,58900000.0
2008-01-21 00:43:00,1.65775,1.65795,1.65765,1.65765,48000000.0
2008-01-21 00:44:00,1.65775,1.65805,1.65765,1.65775,53200000.0
2008-01-21 00:45:00,1.65775,1.65775,1.65755,1.65765,37300000.0
2008-01-21 00:46:00,1.65765,1.65785,1.65745,1.65775,53000000.0
2008-01-21 00:47:00,1.65775,1.65785,1.65765,1.65765,30100000.0
2008-01-21 00:48:00,1.65765,1.65765,1.65635,1.65635,75900000.0
2008-01-21 00:49:00,1.65635,1.65675,1.65575,1.65615,77600000.0
2008-01-21 00:50:00,1.65615,1.65625,1.65575,1.65575,29500000.0
2008-01-21 00:51:00,1.65575,1.6562,1.65565,1.65615,35100000.0
2008-01-21 00:52:00,1.65615,1.65675,1.65585,1.65665,51000000.0
2008-01-21 00:53:00,1.65665,1.65685,1.65655,1.65665,21000000.0
2008-01-21 00:54:00,1.65675,1.65675,1.65655,1.65675,16000000.0
2008-01-21 00:55:00,1.65665,1.65715,1.65655,1.65715,29200000.0
2008-01-21 00:56:00,1.65715,1.6572,1.65705,1.65715,24500000.0
2008-01-21 00:57:00,1.65715,1.65805,1.65715,1.65765,40100000.0
2008-01-21 00:58:00,1.65765,1.65785,1.65755,1.65765,23500000.0
2008-01-21 00:59:00,1.6577,1.65795,1.65705,1.65705,51600000.0
2008-01-21 01:00:00,1.65705,1.65705,1.65635,1.65645,124900000.0
2008-01-21 01:01:00,1.65635,1.65705,1.65565,1.65665,127500000.0
2008-01-21 01:02:00,1.65665,1.65695,1.65615,1.65645,234100000.0
2008-01-21 01:03:00,1.65645,1.65645,1.65605,1.6562,19300000.0
2008-01-21 01:04:00,1.65615,1.65645,1.65585,1.65595,78900000.0
2008-01-21 01:05:00,1.65595,1.65615,1.65565,1.65575,22000000.0
2008-01-21 01:06:00,1.65575,1.65595,1.65565,1.65595,22100000.0
2008-01-21 01:07:00,1.65595,1.65595,1.65555,1.65595,58600000.0
2008-01-21 01:08:00,1.65585,1.65595,1.65565,1.65585,53900000.0
2008-01-21 01:09:00,1.65585,1.65615,1.65585,1.65605,26200000.0
2008-01-21 01:10:00,1.65605,1.65625,1.65585,1.65595,42500000.0
2008-01-21 01:11:00,1.65595,1.65595,1.65535,1.65535,73500000.0
2008-01-21 01:12:00,1.65535,1.65555,1.65515,1.65535,76400000.0
2008-01-21 01:13:00,1.65535,1.65575,1.65475,1.65485,118400000.0
2008-01-21 01:14:00,1.65485,1.65515,1.65435,1.65475,96000000.0
2008-01-21 01:15:00,1.65475,1.65505,1.65465,1.65495,72700000.0
2008-01-21 01:16:00,1.65495,1.65545,1.65475,1.65525,100700000.0
2008-01-21 01:17:00,1.65525,1.65525,1.65505,1.65515,34300000.0
2008-01-21 01:18:00,1.65515,1.65555,1.65485,1.65555,54700000.0
2008-01-21 01:19:00,1.65535,1.65605,1.6548,1.65555,238300000.0
2008-01-21 01:20:00,1.65555,1.65575,1.65525,1.65555,70800000.0
2008-01-21 01:21:00,1.65555,1.65575,1.65555,1.65575,26300000.0
2008-01-21 01:22:00,1.65575,1.65585,1.65495,1.65495,79800000.0
2008-01-21 01:23:00,1.65495,1.65545,1.65495,1.65525,89700000.0
2008-01-21 01:24:00,1.65505,1.65535,1.65505,1.65515,25000000.0
2008-01-21 01:25:00,1.6551,1.65575,1.6551,1.65555,101500000.0
2008-01-21 01:26:00,1.65555,1.65595,1.65525,1.65585,96400000.0
2008-01-21 01:27:00,1.65585,1.65625,1.65575,1.65605,93500000.0
2008-01-21 01:28:00,1.65605,1.65635,1.65595,1.65625,117500000.0
2008-01-21 01:29:00,1.65605,1.65655,1.656,1.65625,99300000.0
2008-01-21 01:30:00,1.65625,1.65645,1.65615,1.65615,32800000.0
2008-01-21 01:31:00,1.65625,1.65645,1.65615,1.65635,35500000.0
2008-01-21 01:32:00,1.65645,1.65645,1.65615,1.65625,49100000.0
2008-01-21 01:33:00,1.65625,1.65665,1.65625,1.65635,47300000.0
2008-01-21 01:34:00,1.65635,1.65655,1.65615,1.65655,34600000.0
2008-01-21 01:35:00,1.65655,1.6566,1.65645,1.65645,14000000.0
2008-01-21 01:36:00,1.6565,1.65665,1.65645,1.65665,21100000.0
2008-01-21 01:37:00,1.65665,1.65665,1.65645,1.6566,31300000.0
2008-01-21 01:38:00,1.6566,1.6566,1.65645,1.65645,19400000.0
2008-01-21 01:39:00,1.65645,1.65655,1.65625,1.65645,33600000.0
2008-01-21 01:40:00,1.65645,1.6566,1.65625,1.6565,52200000.0
2008-01-21 01:41:00,1.6565,1.65675,1.65645,1.65665,40500000.0
2008-01-21 01:42:00,1.65665,1.65675,1.65605,1.65625,106800000.0
2008-01-21 01:43:00,1.65625,1.65665,1.65605,1.65665,106000000.0
2008-01-21 01:44:00,1.6566,1.65675,1.6562,1.6566,23300000.0
2008-01-21 01:45:00,1.6566,1.6567,1.65635,1.6565,17900000.0
2008-01-21 01:46:00,1.65655,1.65655,1.6563,1.65635,12900000.0
2008-01-21 01:47:00,1.65635,1.6564,1.65625,1.6563,12700000.0
2008-01-21 01:48:00,1.6563,1.65645,1.656,1.6562,110600000.0
2008-01-21 01:49:00,1.65615,1.65705,1.6561,1.6568,59200000.0
2008-01-21 01:50:00,1.6568,1.6569,1.65625,1.65625,76300000.0
2008-01-21 01:51:00,1.65625,1.65685,1.65625,1.65685,69400000.0
2008-01-21 01:52:00,1.65685,1.65725,1.65685,1.657,34400000.0
2008-01-21 01:53:00,1.657,1.6571,1.6563,1.6564,26000000.0
2008-01-21 01:54:00,1.6564,1.65665,1.6562,1.6562,39200000.0
2008-01-21 01:55:00,1.65625,1.65635,1.6561,1.6563,41200000.0
2008-01-21 01:56:00,1.6563,1.65645,1.65585,1.65595,36400000.0
2008-01-21 01:57:00,1.65605,1.65625,1.65545,1.6556,40100000.0
2008-01-21 01:58:00,1.6556,1.6562,1.6556,1.6562,21900000.0
2008-01-21 01:59:00,1.6562,1.6566,1.65615,1.65655,34000000.0
2008-01-21 02:00:00,1.65655,1.6568,1.65655,1.65655,18400000.0
2008-01-21 02:01:00,1.6566,1.6566,1.6562,1.65625,25500000.0
2008-01-21 02:02:00,1.65625,1.6566,1.65545,1.65545,64200000.0
2008-01-21 02:03:00,1.65545,1.65665,1.65545,1.65645,102000000.0
2008-01-21 02:04:00,1.65645,1.657,1.65645,1.65665,40700000.0
2008-01-21 02:05:00,1.65665,1.65685,1.65615,1.65665,39800000.0
2008-01-21 02:06:00,1.65665,1.65675,1.65565,1.6561,138800000.0
2008-01-21 02:07:00,1.6561,1.65615,1.65355,1.65515,337400000.0
2008-01-21 02:08:00,1.65515,1.65565,1.65475,1.65495,63400000.0
2008-01-21 02:09:00,1.65495,1.65515,1.65475,1.65475,108500000.0
2008-01-21 02:10:00,1.6548,1.65625,1.6547,1.6557,238600000.0
2008-01-21 02:11:00,1.6557,1.65615,1.65565,1.6558,73900000.0
2008-01-21 02:12:00,1.6558,1.65695,1.6556,1.65665,51200000.0
2008-01-21 02:13:00,1.65665,1.65695,1.6562,1.6569,72700000.0
2008-01-21 02:14:00,1.657,1.65745,1.65655,1.65715,78700000.0
2008-01-21 02:15:00,1.65715,1.6572,1.65625,1.65685,239500000.0
2008-01-21 02:16:00,1.65685,1.6572,1.6563,1.65715,280600000.0
2008-01-21 02:17:00,1.65715,1.65745,1.6569,1.65745,53200000.0
2008-01-21 02:18:00,1.65745,1.65775,1.6572,1.65755,54100000.0
2008-01-21 02:19:00,1.65755,1.65765,1.65655,1.65725,547400000.0
2008-01-21 02:20:00,1.65725,1.65735,1.6564,1.6568,157500000.0
2008-01-21 02:21:00,1.6568,1.65685,1.65615,1.65645,30900000.0
2008-01-21 02:22:00,1.65645,1.65665,1.65625,1.65645,72500000.0
2008-01-21 02:23:00,1.65645,1.65695,1.65645,1.65685,54500000.0
2008-01-21 02:24:00,1.65685,1.65715,1.65635,1.65685,144100000.0
2008-01-21 02:25:00,1.6568,1.65745,1.65655,1.6573,56800000.0
2008-01-21 02:26:00,1.6573,1.65775,1.65695,1.65725,84900000.0
2008-01-21 02:27:00,1.65735,1.65745,1.65585,1.65585,64100000.0
2008-01-21 02:28:00,1.65585,1.65695,1.65585,1.6567,149600000.0
2008-01-21 02:29:00,1.6567,1.65715,1.65645,1.65705,57900000.0
2008-01-21 02:30:00,1.6571,1.66165,1.6571,1.66125,471400000.0
2008-01-21 02:31:00,1.6613,1.66265,1.66115,1.66215,122100000.0
2008-01-21 02:32:00,1.6621,1.6621,1.66105,1.66105,116400000.0
2008-01-21 02:33:00,1.66085,1.66095,1.65985,1.6607,177100000.0
2008-01-21 02:34:00,1.661,1.66135,1.66045,1.66095,86600000.0
2008-01-21 02:35:00,1.66095,1.662,1.66075,1.6616,71100000.0
2008-01-21 02:36:00,1.6617,1.66205,1.66125,1.6616,76000000.0
2008-01-21 02:37:00,1.6616,1.66255,1.66155,1.6624,60400000.0
2008-01-21 02:38:00,1.6624,1.66455,1.6624,1.6636,140200000.0
2008-01-21 02:39:00,1.6636,1.66375,1.66275,1.6628,47300000.0
2008-01-21 02:40:00,1.66285,1.66355,1.66255,1.66345,89800000.0
2008-01-21 02:41:00,1.66345,1.66375,1.66305,1.6634,137000000.0
2008-01-21 02:42:00,1.6635,1.66425,1.66335,1.66425,73200000.0
2008-01-21 02:43:00,1.66425,1.66425,1.6633,1.66405,43400000.0
2008-01-21 02:44:00,1.6641,1.66425,1.6625,1.6625,187400000.0
2008-01-21 02:45:00,1.6625,1.66275,1.66215,1.6622,51700000.0
2008-01-21 02:46:00,1.6622,1.6623,1.6614,1.66225,380600000.0
2008-01-21 02:47:00,1.66225,1.6623,1.661,1.66105,120300000.0
2008-01-21 02:48:00,1.661,1.6619,1.661,1.6616,175600000.0
2008-01-21 02:49:00,1.6616,1.6618,1.6611,1.6612,205500000.0
2008-01-21 02:50:00,1.6612,1.66125,1.6601,1.6601,55200000.0
2008-01-21 02:51:00,1.6603,1.6605,1.6603,1.6604,37500000.0
2008-01-21 02:52:00,1.66035,1.66075,1.66025,1.66065,24800000.0
2008-01-21 02:53:00,1.66065,1.66065,1.66025,1.66025,22700000.0
2008-01-21 02:54:00,1.66025,1.66095,1.66015,1.66085,69700000.0
2008-01-21 02:55:00,1.66085,1.66145,1.66045,1.66115,126000000.0
2008-01-21 02:56:00,1.66115,1.66145,1.66085,1.66145,177200000.0
2008-01-21 02:57:00,1.66145,1.66235,1.66115,1.66215,132100000.0
2008-01-21 02:58:00,1.66215,1.66245,1.66205,1.6622,74600000.0
2008-01-21 02:59:00,1.6622,1.6622,1.6608,1.66145,343700000.0
2008-01-21 03:00:00,1.66145,1.66255,1.6607,1.662,257100000.0
2008-01-21 03:01:00,1.66205,1.66205,1.6605,1.66155,418400000.0
2008-01-21 03:02:00,1.66145,1.66195,1.66135,1.66175,73100000.0
2008-01-21 03:03:00,1.66185,1.66255,1.6614,1.66185,114800000.0
2008-01-21 03:04:00,1.66185,1.6624,1.6613,1.66175,235000000.0
2008-01-21 03:05:00,1.66175,1.66215,1.66145,1.66185,159000000.0
2008-01-21 03:06:00,1.66185,1.66195,1.6605,1.66155,204300000.0
2008-01-21 03:07:00,1.66155,1.66165,1.66115,1.66155,211400000.0
2008-01-21 03:08:00,1.66155,1.66205,1.66085,1.66115,331700000.0
2008-01-21 03:09:00,1.66115,1.66145,1.65995,1.66015,174300000.0
2008-01-21 03:10:00,1.66015,1.66045,1.66005,1.66005,65000000.0
2008-01-21 03:11:00,1.66015,1.66035,1.65995,1.66025,83300000.0
2008-01-21 03:12:00,1.66025,1.66065,1.66025,1.66055,98700000.0
2008-01-21 03:13:00,1.66045,1.66095,1.66045,1.66085,165200000.0
2008-01-21 03:14:00,1.66085,1.661,1.6604,1.6607,254700000.0
2008-01-21 03:15:00,1.66075,1.66115,1.66055,1.6606,345100000.0
2008-01-21 03:16:00,1.6607,1.66095,1.66045,1.66055,574300000.0
2008-01-21 03:17:00,1.66055,1.66075,1.66035,1.66045,346000000.0
2008-01-21 03:18:00,1.66045,1.6608,1.66015,1.66065,406900000.0
2008-01-21 03:19:00,1.66065,1.66065,1.65985,1.66035,394800000.0
2008-01-21 03:20:00,1.66035,1.66065,1.66005,1.66005,198100000.0
2008-01-21 03:21:00,1.66005,1.6602,1.65975,1.6601,452100000.0
2008-01-21 03:22:00,1.6601,1.66015,1.65955,1.65975,480100000.0
2008-01-21 03:23:00,1.6598,1.6598,1.65935,1.65965,489300000.0
2008-01-21 03:24:00,1.65965,1.65965,1.65895,1.65905,385200000.0
2008-01-21 03:25:00,1.65905,1.65925,1.65835,1.65855,372800000.0
2008-01-21 03:26:00,1.65855,1.65855,1.65755,1.6578,370000000.0
2008-01-21 03:27:00,1.6577,1.65835,1.65745,1.65765,400200000.0
2008-01-21 03:28:00,1.6577,1.65815,1.6575,1.65775,224000000.0
2008-01-21 03:29:00,1.65775,1.65905,1.65775,1.65905,192700000.0
2008-01-21 03:30:00,1.65905,1.65925,1.65875,1.65885,306900000.0
2008-01-21 03:31:00,1.65885,1.6593,1.65885,1.65925,293000000.0
2008-01-21 03:32:00,1.65925,1.65925,1.65885,1.65915,394500000.0
2008-01-21 03:33:00,1.65915,1.65925,1.65845,1.65915,184900000.0
2008-01-21 03:34:00,1.65915,1.65955,1.65895,1.65895,349600000.0
2008-01-21 03:35:00,1.65895,1.65905,1.65865,1.65875,342000000.0
2008-01-21 03:36:00,1.65875,1.65895,1.65865,1.65875,211200000.0
2008-01-21 03:37:00,1.65875,1.65885,1.65835,1.65835,169200000.0
2008-01-21 03:38:00,1.65835,1.65875,1.65835,1.65875,156200000.0
2008-01-21 03:39:00,1.65875,1.65925,1.65875,1.65925,166200000.0
2008-01-21 03:40:00,1.65925,1.65935,1.65905,1.65925,241600000.0
2008-01-21 03:41:00,1.65925,1.6599,1.65925,1.65975,173500000.0
2008-01-21 03:42:00,1.65985,1.65985,1.6598,1.6598,28800000.0
2008-01-21 03:43:00,1.6598,1.65995,1.6597,1.65975,197600000.0
2008-01-21 03:44:00,1.65985,1.65985,1.65975,1.65975,48400000.0
2008-01-21 03:45:00,1.65975,1.65995,1.65965,1.65965,161900000.0
2008-01-21 03:46:00,1.65965,1.65975,1.65965,1.65965,58600000.0
2008-01-21 03:47:00,1.65965,1.65965,1.65935,1.65935,195200000.0
2008-01-21 03:48:00,1.65935,1.65955,1.6593,1.65935,166200000.0
2008-01-21 03:49:00,1.65925,1.65965,1.65925,1.6594,247300000.0
2008-01-21 03:50:00,1.65955,1.6596,1.6594,1.65955,313600000.0
2008-01-21 03:51:00,1.65955,1.65985,1.6595,1.65965,116300000.0
2008-01-21 03:52:00,1.65965,1.66005,1.65955,1.65985,94800000.0
2008-01-21 03:53:00,1.65985,1.65995,1.65985,1.65985,57800000.0
2008-01-21 03:54:00,1.65985,1.66015,1.65975,1.66005,48000000.0
2008-01-21 03:55:00,1.66005,1.66045,1.66005,1.66015,101300000.0
2008-01-21 03:56:00,1.66015,1.66035,1.65995,1.66015,315300000.0
2008-01-21 03:57:00,1.66015,1.66155,1.66005,1.66135,522400000.0
2008-01-21 03:58:00,1.66135,1.66155,1.66125,1.6613,172600000.0
2008-01-21 03:59:00,1.66135,1.66165,1.6613,1.66155,218100000.0
2008-01-21 04:00:00,1.6615,1.66215,1.66145,1.66215,168200000.0
2008-01-21 04:01:00,1.66215,1.66215,1.66045,1.6609,286400000.0
2008-01-21 04:02:00,1.6609,1.66115,1.66065,1.66065,138200000.0
2008-01-21 04:03:00,1.66065,1.66095,1.66065,1.66075,101500000.0
2008-01-21 04:04:00,1.66075,1.66085,1.66065,1.66075,57100000.0
2008-01-21 04:05:00,1.66085,1.66085,1.66045,1.66045,70900000.0
2008-01-21 04:06:00,1.66045,1.66065,1.6602,1.66045,131500000.0
2008-01-21 04:07:00,1.66035,1.66035,1.6598,1.66005,205500000.0
2008-01-21 04:08:00,1.66005,1.66015,1.65985,1.65995,175500000.0
2008-01-21 04:09:00,1.65995,1.66025,1.65985,1.6602,189700000.0
2008-01-21 04:10:00,1.6602,1.66055,1.6602,1.66055,219500000.0
2008-01-21 04:11:00,1.66055,1.66145,1.66055,1.66085,180800000.0
2008-01-21 04:12:00,1.66095,1.66125,1.66065,1.66095,137400000.0
2008-01-21 04:13:00,1.66095,1.66115,1.66085,1.66105,166000000.0
2008-01-21 04:14:00,1.66105,1.66135,1.66095,1.66105,148300000.0
2008-01-21 04:15:00,1.66105,1.66115,1.65945,1.65965,322100000.0
2008-01-21 04:16:00,1.65975,1.66035,1.6596,1.66005,297500000.0
2008-01-21 04:17:00,1.66005,1.66005,1.65965,1.65965,81000000.0
2008-01-21 04:18:00,1.65965,1.65985,1.65945,1.65955,208500000.0
2008-01-21 04:19:00,1.65955,1.66005,1.65945,1.66005,446400000.0
2008-01-21 04:20:00,1.66005,1.66005,1.65965,1.65985,127300000.0
2008-01-21 04:21:00,1.65995,1.66025,1.65975,1.65985,126900000.0
2008-01-21 04:22:00,1.65985,1.66015,1.65965,1.65965,97600000.0
2008-01-21 04:23:00,1.65975,1.65985,1.65885,1.65895,158300000.0
2008-01-21 04:24:00,1.6589,1.6595,1.65855,1.65935,306900000.0
2008-01-21 04:25:00,1.65935,1.65935,1.65865,1.65935,514800000.0
2008-01-21 04:26:00,1.65935,1.65945,1.65875,1.65905,193300000.0
2008-01-21 04:27:00,1.65905,1.65915,1.6589,1.65905,33600000.0
2008-01-21 04:28:00,1.6591,1.65925,1.65865,1.65915,106400000.0
2008-01-21 04:29:00,1.65915,1.65915,1.65875,1.65895,166800000.0
2008-01-21 04:30:00,1.65895,1.65935,1.65845,1.65895,221400000.0
2008-01-21 04:31:00,1.65895,1.65895,1.65855,1.65895,474000000.0
2008-01-21 04:32:00,1.65895,1.659,1.65795,1.65795,336400000.0
2008-01-21 04:33:00,1.65805,1.6584,1.65785,1.65835,336600000.0
2008-01-21 04:34:00,1.65835,1.6588,1.65825,1.65855,337100000.0
2008-01-21 04:35:00,1.65855,1.65855,1.65835,1.65845,208800000.0
2008-01-21 04:36:00,1.65845,1.65845,1.65805,1.65835,276800000.0
2008-01-21 04:37:00,1.65835,1.65835,1.65795,1.65795,195800000.0
2008-01-21 04:38:00,1.65805,1.6587,1.65795,1.6584,346100000.0
2008-01-21 04:39:00,1.6584,1.6591,1.65835,1.65905,480099999.0
2008-01-21 04:40:00,1.65895,1.65905,1.65865,1.65885,319400000.0
2008-01-21 04:41:00,1.65885,1.6592,1.6588,1.65905,348500000.0
2008-01-21 04:42:00,1.65905,1.65915,1.65885,1.65885,91600000.0
2008-01-21 04:43:00,1.65885,1.6589,1.65845,1.65845,163200000.0
2008-01-21 04:44:00,1.65845,1.65905,1.65845,1.6589,216100000.0
2008-01-21 04:45:00,1.6589,1.65945,1.65875,1.6594,288200000.0
2008-01-21 04:46:00,1.6594,1.65955,1.65935,1.65955,118800000.0
2008-01-21 04:47:00,1.65955,1.66085,1.65945,1.65965,479200000.0
2008-01-21 04:48:00,1.65955,1.6598,1.65915,1.65915,248300000.0
2008-01-21 04:49:00,1.65915,1.65955,1.65915,1.65945,216300000.0
2008-01-21 04:50:00,1.65945,1.65955,1.65925,1.65945,204700000.0
2008-01-21 04:51:00,1.65945,1.65985,1.65945,1.65965,94400000.0
2008-01-21 04:52:00,1.65965,1.6599,1.65935,1.65935,202600000.0
2008-01-21 04:53:00,1.65935,1.65995,1.65935,1.65965,130400000.0
2008-01-21 04:54:00,1.65965,1.65975,1.65935,1.65975,39900000.0
2008-01-21 04:55:00,1.65975,1.6598,1.65935,1.65975,73700000.0
2008-01-21 04:56:00,1.65975,1.6601,1.65975,1.66,13800000.0
2008-01-21 04:57:00,1.66,1.66005,1.65995,1.66,34700000.0
2008-01-21 04:58:00,1.66,1.6601,1.65995,1.66,28100000.0
2008-01-21 04:59:00,1.65995,1.66005,1.65995,1.66,20900000.0
2008-01-21 05:00:00,1.66,1.66035,1.65975,1.6602,98200000.0
2008-01-21 05:01:00,1.6602,1.6602,1.6601,1.6601,47700000.0
2008-01-21 05:02:00,1.66005,1.6602,1.65995,1.66,26200000.0
2008-01-21 05:03:00,1.66,1.66015,1.65985,1.6601,88000000.0
2008-01-21 05:04:00,1.6601,1.66015,1.6599,1.66005,146800000.0
2008-01-21 05:05:00,1.66005,1.66015,1.66,1.66005,21400000.0
2008-01-21 05:06:00,1.66005,1.66045,1.66005,1.66025,86000000.0
2008-01-21 05:07:00,1.66025,1.6603,1.6599,1.66025,32400000.0
2008-01-21 05:08:00,1.6603,1.6604,1.66005,1.66015,84200000.0
2008-01-21 05:09:00,1.66015,1.66035,1.66,1.6602,139400000.0
2008-01-21 05:10:00,1.6602,1.6602,1.65995,1.6601,52100000.0
2008-01-21 05:11:00,1.66005,1.66015,1.65975,1.6598,120200000.0
2008-01-21 05:12:00,1.6598,1.66015,1.6598,1.6601,58600000.0
2008-01-21 05:13:00,1.6601,1.66035,1.66,1.66025,53900000.0
2008-01-21 05:14:00,1.66025,1.66035,1.6599,1.6601,150600000.0
2008-01-21 05:15:00,1.6601,1.6601,1.65995,1.66,28500000.0
2008-01-21 05:16:00,1.66,1.66,1.6599,1.65995,8800000.0
2008-01-21 05:17:00,1.65995,1.66025,1.65995,1.6601,55200000.0
2008-01-21 05:18:00,1.6601,1.6602,1.6598,1.66005,39100000.0
2008-01-21 05:19:00,1.66005,1.6601,1.66,1.6601,10800000.0
2008-01-21 05:20:00,1.6601,1.6603,1.66,1.66015,32000000.0
2008-01-21 05:21:00,1.6602,1.6602,1.65995,1.65995,79800000.0
2008-01-21 05:22:00,1.66005,1.66005,1.6598,1.65995,88000000.0
2008-01-21 05:23:00,1.65995,1.65995,1.6598,1.65985,86100000.0
2008-01-21 05:24:00,1.65985,1.6601,1.6598,1.65995,44200000.0
2008-01-21 05:25:00,1.65995,1.66005,1.6597,1.66005,39400000.0
2008-01-21 05:26:00,1.6601,1.6601,1.6599,1.65995,29300000.0
2008-01-21 05:27:00,1.65995,1.65995,1.65985,1.6599,30200000.0
2008-01-21 05:28:00,1.6599,1.66,1.6598,1.6599,13900000.0
2008-01-21 05:29:00,1.66,1.66015,1.66,1.66015,19600000.0
2008-01-21 05:30:00,1.66015,1.66015,1.6598,1.65995,46100000.0
2008-01-21 05:31:00,1.65995,1.66015,1.65985,1.66005,54300000.0
2008-01-21 05:32:00,1.66005,1.66025,1.6598,1.65985,107200000.0
2008-01-21 05:33:00,1.65985,1.66025,1.6597,1.6598,127800000.0
2008-01-21 05:34:00,1.6598,1.65995,1.6596,1.65965,59400000.0
2008-01-21 05:35:00,1.6598,1.66015,1.65965,1.66015,55500000.0
2008-01-21 05:36:00,1.66015,1.66015,1.65955,1.65985,107800000.0
2008-01-21 05:37:00,1.65985,1.65985,1.6597,1.65985,31200000.0
2008-01-21 05:38:00,1.6598,1.65985,1.65965,1.65975,59700000.0
2008-01-21 05:39:00,1.65975,1.65975,1.6595,1.65965,145700000.0
2008-01-21 05:40:00,1.65965,1.65985,1.65955,1.65965,52500000.0
2008-01-21 05:41:00,1.65965,1.65975,1.6595,1.6595,62600000.0
2008-01-21 05:42:00,1.6595,1.65975,1.65885,1.65885,176100000.0
2008-01-21 05:43:00,1.65885,1.65915,1.6586,1.65885,227300000.0
2008-01-21 05:44:00,1.65885,1.65905,1.65885,1.65895,79700000.0
2008-01-21 05:45:00,1.65895,1.65905,1.65845,1.6587,53000000.0
2008-01-21 05:46:00,1.65865,1.659,1.6585,1.65885,101100000.0
2008-01-21 05:47:00,1.65885,1.65895,1.6587,1.6587,87600000.0
2008-01-21 05:48:00,1.6587,1.6591,1.6586,1.659,142300000.0
2008-01-21 05:49:00,1.659,1.6594,1.65875,1.65925,85300000.0
2008-01-21 05:50:00,1.65925,1.65935,1.65895,1.659,118500000.0
2008-01-21 05:51:00,1.659,1.65925,1.659,1.65915,26000000.0
2008-01-21 05:52:00,1.65915,1.6593,1.6586,1.6587,244000000.0
2008-01-21 05:53:00,1.65865,1.65885,1.65825,1.65845,236100000.0
2008-01-21 05:54:00,1.65845,1.65845,1.6583,1.65845,79300000.0
2008-01-21 05:55:00,1.65845,1.65845,1.6582,1.65825,138500000.0
2008-01-21 05:56:00,1.65825,1.65835,1.6572,1.6575,293300000.0
2008-01-21 05:57:00,1.6575,1.6577,1.6574,1.6576,138200000.0
2008-01-21 05:58:00,1.6576,1.65805,1.6575,1.65795,104400000.0
2008-01-21 05:59:00,1.6579,1.6579,1.65775,1.6578,77400000.0
2008-01-21 06:00:00,1.65785,1.658,1.65765,1.65785,177200000.0
2008-01-21 06:01:00,1.65785,1.65795,1.65765,1.65795,101200000.0
2008-01-21 06:02:00,1.65795,1.65805,1.6578,1.65785,58000000.0
2008-01-21 06:03:00,1.65785,1.65825,1.65785,1.6579,137600000.0
2008-01-21 06:04:00,1.6579,1.65815,1.65785,1.6581,111400000.0
2008-01-21 06:05:00,1.6581,1.6583,1.65775,1.65825,216300000.0
2008-01-21 06:06:00,1.6582,1.6584,1.6576,1.6577,162800000.0
2008-01-21 06:07:00,1.65775,1.65805,1.65765,1.6579,54300000.0
2008-01-21 06:08:00,1.6579,1.65795,1.6576,1.6577,45400000.0
2008-01-21 06:09:00,1.6577,1.65775,1.65755,1.6577,20700000.0
2008-01-21 06:10:00,1.65765,1.6577,1.65755,1.65765,28100000.0
2008-01-21 06:11:00,1.65765,1.65775,1.6574,1.6577,77400000.0
2008-01-21 06:12:00,1.65765,1.65775,1.6574,1.6574,38500000.0
2008-01-21 06:13:00,1.6574,1.65795,1.6574,1.65765,98700000.0
2008-01-21 06:14:00,1.65765,1.65815,1.65765,1.65795,111000000.0
2008-01-21 06:15:00,1.65795,1.65825,1.65785,1.65785,113900000.0
2008-01-21 06:16:00,1.65785,1.65825,1.65785,1.65815,97100000.0
2008-01-21 06:17:00,1.6582,1.65825,1.65775,1.6581,99500000.0
2008-01-21 06:18:00,1.65815,1.65815,1.65775,1.65815,65900000.0
2008-01-21 06:19:00,1.65815,1.65835,1.6581,1.65815,50600000.0
2008-01-21 06:20:00,1.6581,1.65825,1.65765,1.65785,135000000.0
2008-01-21 06:21:00,1.65795,1.65815,1.65795,1.65805,32700000.0
2008-01-21 06:22:00,1.65805,1.65875,1.658,1.65865,111700000.0
2008-01-21 06:23:00,1.65865,1.65885,1.6585,1.65885,145600000.0
2008-01-21 06:24:00,1.65885,1.65895,1.65835,1.65865,172300000.0
2008-01-21 06:25:00,1.65855,1.65875,1.6583,1.65865,140500000.0
2008-01-21 06:26:00,1.65865,1.65925,1.65855,1.65895,196200000.0
2008-01-21 06:27:00,1.65895,1.65915,1.65885,1.65895,104600000.0
2008-01-21 06:28:00,1.65895,1.65895,1.65855,1.65855,82400000.0
2008-01-21 06:29:00,1.65855,1.65865,1.65855,1.65865,32500000.0
2008-01-21 06:30:00,1.6586,1.65885,1.6584,1.65875,61300000.0
2008-01-21 06:31:00,1.65875,1.65915,1.65845,1.65905,86100000.0
2008-01-21 06:32:00,1.65915,1.65945,1.6589,1.6589,225600000.0
2008-01-21 06:33:00,1.6589,1.65905,1.6589,1.65905,66000000.0
2008-01-21 06:34:00,1.65905,1.65905,1.65875,1.65875,64300000.0
2008-01-21 06:35:00,1.65875,1.65895,1.65865,1.65875,109700000.0
2008-01-21 06:36:00,1.65875,1.65885,1.65855,1.65875,120800000.0
2008-01-21 06:37:00,1.65875,1.65885,1.65865,1.65865,100000000.0
2008-01-21 06:38:00,1.65865,1.65875,1.6586,1.6586,71400000.0
2008-01-21 06:39:00,1.6586,1.65875,1.65845,1.6587,82300000.0
2008-01-21 06:40:00,1.6588,1.65895,1.6587,1.6588,27600000.0
2008-01-21 06:41:00,1.65885,1.65895,1.65855,1.65865,48100000.0
2008-01-21 06:42:00,1.65865,1.65875,1.65835,1.65835,34900000.0
2008-01-21 06:43:00,1.65835,1.65855,1.65835,1.65855,47200000.0
2008-01-21 06:44:00,1.65855,1.65875,1.65825,1.65875,38700000.0
2008-01-21 06:45:00,1.65875,1.65885,1.6585,1.65875,72500000.0
2008-01-21 06:46:00,1.65875,1.65915,1.65875,1.65905,100400000.0
2008-01-21 06:47:00,1.65905,1.65985,1.65905,1.6598,181700000.0
2008-01-21 06:48:00,1.65985,1.65995,1.65925,1.65925,127600000.0
2008-01-21 06:49:00,1.6592,1.65925,1.6589,1.65895,62700000.0
2008-01-21 06:50:00,1.65895,1.65905,1.6589,1.6589,30200000.0
2008-01-21 06:51:00,1.6589,1.65905,1.6589,1.6589,18300000.0
2008-01-21 06:52:00,1.6589,1.6589,1.6586,1.65875,87200000.0
2008-01-21 06:53:00,1.65875,1.65905,1.65875,1.659,91600000.0
2008-01-21 06:54:00,1.65885,1.65955,1.65885,1.65955,389200000.0
2008-01-21 06:55:00,1.65955,1.65955,1.65905,1.6592,186700000.0
2008-01-21 06:56:00,1.6592,1.65935,1.659,1.6591,155000000.0
2008-01-21 06:57:00,1.6591,1.65935,1.65905,1.65925,132400000.0
2008-01-21 06:58:00,1.65925,1.65935,1.65895,1.659,69600000.0
2008-01-21 06:59:00,1.659,1.65905,1.65835,1.6584,102500000.0
2008-01-21 07:00:00,1.65845,1.65865,1.6582,1.65825,179000000.0
2008-01-21 07:01:00,1.6583,1.65905,1.6581,1.6589,163300000.0
2008-01-21 07:02:00,1.6589,1.6596,1.6589,1.65935,164400000.0
2008-01-21 07:03:00,1.6593,1.6603,1.6591,1.66025,244300000.0
2008-01-21 07:04:00,1.6602,1.66055,1.65955,1.6604,299800000.0
2008-01-21 07:05:00,1.66035,1.66045,1.66005,1.66005,133100000.0
2008-01-21 07:06:00,1.66005,1.66005,1.65965,1.65985,61300000.0
2008-01-21 07:07:00,1.6598,1.6602,1.6597,1.66015,67800000.0
2008-01-21 07:08:00,1.66015,1.6611,1.65995,1.66065,130700000.0
2008-01-21 07:09:00,1.6607,1.66075,1.66015,1.66015,184900000.0
2008-01-21 07:10:00,1.66015,1.6602,1.6598,1.6602,164900000.0
2008-01-21 07:11:00,1.6602,1.6603,1.6601,1.66015,74700000.0
2008-01-21 07:12:00,1.66015,1.6602,1.65935,1.6596,244800000.0
2008-01-21 07:13:00,1.6596,1.65975,1.65915,1.65945,336900000.0
2008-01-21 07:14:00,1.6595,1.65955,1.65915,1.65935,245300000.0
2008-01-21 07:15:00,1.65935,1.65935,1.65875,1.6588,131100000.0
2008-01-21 07:16:00,1.6588,1.65925,1.65875,1.65925,144900000.0
2008-01-21 07:17:00,1.65925,1.65955,1.6592,1.65935,135600000.0
2008-01-21 07:18:00,1.65935,1.65945,1.65915,1.65945,102400000.0
2008-01-21 07:19:00,1.65945,1.65945,1.65905,1.65905,71200000.0
2008-01-21 07:20:00,1.65905,1.65935,1.65905,1.65925,46600000.0
2008-01-21 07:21:00,1.65925,1.65935,1.65905,1.65915,41300000.0
2008-01-21 07:22:00,1.65915,1.65955,1.65885,1.6593,144400000.0
2008-01-21 07:23:00,1.6593,1.65965,1.6593,1.6595,88200000.0
2008-01-21 07:24:00,1.6595,1.66015,1.6593,1.66015,105700000.0
2008-01-21 07:25:00,1.66015,1.66015,1.65955,1.6598,138600000.0
2008-01-21 07:26:00,1.65985,1.66015,1.6598,1.65995,31500000.0
2008-01-21 07:27:00,1.65995,1.66035,1.65985,1.6603,109800000.0
2008-01-21 07:28:00,1.66035,1.66035,1.65975,1.66005,128500000.0
2008-01-21 07:29:00,1.66005,1.66055,1.65975,1.66045,91400000.0
2008-01-21 07:30:00,1.66045,1.66055,1.66005,1.66015,132700000.0
2008-01-21 07:31:00,1.66015,1.66055,1.66015,1.66045,70100000.0
2008-01-21 07:32:00,1.66045,1.66165,1.6604,1.66155,124400000.0
2008-01-21 07:33:00,1.6616,1.66205,1.6616,1.66205,214700000.0
2008-01-21 07:34:00,1.66195,1.66205,1.6613,1.66175,154700000.0
2008-01-21 07:35:00,1.66175,1.66185,1.6614,1.66185,111200000.0
2008-01-21 07:36:00,1.66185,1.66245,1.6617,1.66175,181900000.0
2008-01-21 07:37:00,1.66175,1.662,1.66125,1.66195,170900000.0
2008-01-21 07:38:00,1.66195,1.66195,1.66145,1.66175,98400000.0
2008-01-21 07:39:00,1.66175,1.66175,1.6604,1.66085,167200000.0
2008-01-21 07:40:00,1.66095,1.66095,1.6608,1.66095,35900000.0
2008-01-21 07:41:00,1.66095,1.66105,1.66075,1.66085,49900000.0
2008-01-21 07:42:00,1.66085,1.66095,1.66065,1.66075,92800000.0
2008-01-21 07:43:00,1.66075,1.66095,1.66045,1.66085,53900000.0
2008-01-21 07:44:00,1.66085,1.66095,1.66085,1.66095,28000000.0
2008-01-21 07:45:00,1.661,1.661,1.66085,1.66095,30300000.0
2008-01-21 07:46:00,1.66095,1.66135,1.66085,1.66125,56900000.0
2008-01-21 07:47:00,1.66125,1.66145,1.66105,1.66115,167800000.0
2008-01-21 07:48:00,1.66115,1.66115,1.66055,1.6607,79100000.0
2008-01-21 07:49:00,1.6607,1.66135,1.6606,1.66135,200600000.0
2008-01-21 07:50:00,1.6613,1.6615,1.66115,1.66115,336400000.0
2008-01-21 07:51:00,1.66115,1.66155,1.66115,1.66155,180400000.0
2008-01-21 07:52:00,1.66155,1.66165,1.66145,1.66155,103200000.0
2008-01-21 07:53:00,1.66155,1.6626,1.6615,1.66255,405000000.0
2008-01-21 07:54:00,1.66255,1.6634,1.6624,1.6628,247200000.0
2008-01-21 07:55:00,1.66275,1.6638,1.66275,1.66335,395600000.0
2008-01-21 07:56:00,1.66335,1.6634,1.66255,1.6628,333500000.0
2008-01-21 07:57:00,1.6628,1.6628,1.6618,1.6625,483100000.0
2008-01-21 07:58:00,1.6625,1.66275,1.66245,1.66265,207400000.0
2008-01-21 07:59:00,1.6627,1.6627,1.6625,1.6626,236400000.0
2008-01-21 08:00:00,1.6626,1.66295,1.6626,1.66285,115000000.0
2008-01-21 08:01:00,1.66285,1.66325,1.66275,1.6629,210800000.0
2008-01-21 08:02:00,1.66285,1.664,1.66285,1.664,289400000.0
2008-01-21 08:03:00,1.66405,1.66435,1.66355,1.66395,606700000.0
2008-01-21 08:04:00,1.66395,1.664,1.66325,1.66325,410100000.0
2008-01-21 08:05:00,1.66335,1.66355,1.66295,1.66335,424700000.0
2008-01-21 08:06:00,1.6633,1.66445,1.66305,1.66435,403700000.0
2008-01-21 08:07:00,1.66435,1.66445,1.6639,1.6641,282200000.0
2008-01-21 08:08:00,1.66405,1.66425,1.66325,1.66425,441000000.0
2008-01-21 08:09:00,1.66425,1.66465,1.6637,1.6637,259300000.0
2008-01-21 08:10:00,1.6637,1.664,1.6635,1.6637,127100000.0
2008-01-21 08:11:00,1.6637,1.66395,1.6637,1.66385,70700000.0
2008-01-21 08:12:00,1.66385,1.6641,1.66385,1.66405,112400000.0
2008-01-21 08:13:00,1.66405,1.66435,1.664,1.66405,120400000.0
2008-01-21 08:14:00,1.66405,1.6643,1.66385,1.664,288000000.0
2008-01-21 08:15:00,1.664,1.66425,1.664,1.66415,64400000.0
2008-01-21 08:16:00,1.66415,1.66515,1.66415,1.66495,154000000.0
2008-01-21 08:17:00,1.66495,1.66495,1.66355,1.66385,264500000.0
2008-01-21 08:18:00,1.66385,1.66425,1.66365,1.6639,317400000.0
2008-01-21 08:19:00,1.66385,1.66495,1.66375,1.66475,319900000.0
2008-01-21 08:20:00,1.66475,1.66485,1.66425,1.66465,220700000.0
2008-01-21 08:21:00,1.66465,1.66485,1.66445,1.66445,143700000.0
2008-01-21 08:22:00,1.66445,1.6654,1.66425,1.6654,322100000.0
2008-01-21 08:23:00,1.6654,1.66565,1.6652,1.66525,148900000.0
2008-01-21 08:24:00,1.66525,1.66535,1.6649,1.66505,176600000.0
2008-01-21 08:25:00,1.66505,1.66555,1.6645,1.6655,50400000.0
2008-01-21 08:26:00,1.6655,1.66555,1.6653,1.6653,51600000.0
2008-01-21 08:27:00,1.6653,1.66555,1.66505,1.66535,138200000.0
2008-01-21 08:28:00,1.6655,1.66655,1.66535,1.66565,258000000.0
2008-01-21 08:29:00,1.66565,1.66625,1.6656,1.6661,169100000.0
2008-01-21 08:30:00,1.66625,1.66645,1.6661,1.6662,75900000.0
2008-01-21 08:31:00,1.66615,1.6665,1.666,1.66615,82800000.0
2008-01-21 08:32:00,1.66625,1.66655,1.666,1.66645,107200000.0
2008-01-21 08:33:00,1.66645,1.66645,1.66595,1.66615,144100000.0
2008-01-21 08:34:00,1.66615,1.66635,1.66585,1.66605,140200000.0
2008-01-21 08:35:00,1.66605,1.66615,1.66505,1.66535,169900000.0
2008-01-21 08:36:00,1.66535,1.66565,1.66515,1.66545,106200000.0
2008-01-21 08:37:00,1.66535,1.66545,1.6649,1.66535,100700000.0
2008-01-21 08:38:00,1.66535,1.66575,1.66535,1.66565,204200000.0
2008-01-21 08:39:00,1.66565,1.66565,1.66515,1.6652,149600000.0
2008-01-21 08:40:00,1.66535,1.66565,1.66465,1.66465,397000000.0
2008-01-21 08:41:00,1.66465,1.6648,1.66425,1.66445,410900000.0
2008-01-21 08:42:00,1.66445,1.66465,1.66415,1.66415,153900000.0
2008-01-21 08:43:00,1.66415,1.66445,1.66415,1.66435,75500000.0
2008-01-21 08:44:00,1.66435,1.66445,1.66385,1.66425,136800000.0
2008-01-21 08:45:00,1.66425,1.66575,1.66395,1.66445,388000000.0
2008-01-21 08:46:00,1.66445,1.66505,1.66415,1.66435,142500000.0
2008-01-21 08:47:00,1.66435,1.66455,1.66365,1.66435,249800000.0
2008-01-21 08:48:00,1.6644,1.6651,1.66405,1.66435,229600000.0
2008-01-21 08:49:00,1.66435,1.66505,1.66425,1.6649,152000000.0
2008-01-21 08:50:00,1.66495,1.66515,1.6647,1.6648,158900000.0
2008-01-21 08:51:00,1.66485,1.66525,1.6647,1.6648,90400000.0
2008-01-21 08:52:00,1.6648,1.66535,1.66465,1.66475,80500000.0
2008-01-21 08:53:00,1.6648,1.66505,1.66465,1.66495,217100000.0
2008-01-21 08:54:00,1.66495,1.66555,1.6648,1.6652,194000000.0
2008-01-21 08:55:00,1.6652,1.66545,1.6649,1.66535,308700000.0
2008-01-21 08:56:00,1.66535,1.6655,1.6646,1.66535,305700000.0
2008-01-21 08:57:00,1.6653,1.66555,1.6649,1.6653,285500000.0
2008-01-21 08:58:00,1.6653,1.6653,1.66435,1.6646,287900000.0
2008-01-21 08:59:00,1.6646,1.66555,1.6646,1.66555,99900000.0
2008-01-21 09:00:00,1.66555,1.66575,1.66505,1.66535,267700000.0
2008-01-21 09:01:00,1.66535,1.6657,1.6653,1.66535,299400000.0
2008-01-21 09:02:00,1.66535,1.66595,1.66495,1.66525,396600000.0
2008-01-21 09:03:00,1.66525,1.66605,1.66515,1.6655,260700000.0
2008-01-21 09:04:00,1.6655,1.6656,1.665,1.6653,351200000.0
2008-01-21 09:05:00,1.6653,1.6658,1.66505,1.6654,451300000.0
2008-01-21 09:06:00,1.6654,1.6657,1.6652,1.66545,537900000.0
2008-01-21 09:07:00,1.66545,1.66595,1.66475,1.6649,547900000.0
2008-01-21 09:08:00,1.6649,1.66525,1.66455,1.66475,350000000.0
2008-01-21 09:09:00,1.66475,1.66515,1.66455,1.66485,163500000.0
2008-01-21 09:10:00,1.66485,1.66505,1.6645,1.6649,186100000.0
2008-01-21 09:11:00,1.66485,1.66505,1.6646,1.66495,270900000.0
2008-01-21 09:12:00,1.66495,1.66495,1.66435,1.6648,127800000.0
2008-01-21 09:13:00,1.6648,1.6652,1.66435,1.66485,339700000.0
2008-01-21 09:14:00,1.66485,1.66545,1.66385,1.6643,313600000.0
2008-01-21 09:15:00,1.6643,1.66595,1.6642,1.66465,415700000.0
2008-01-21 09:16:00,1.66485,1.6652,1.66465,1.6649,323100000.0
2008-01-21 09:17:00,1.6649,1.66505,1.66475,1.6648,138800000.0
2008-01-21 09:18:00,1.66485,1.66535,1.6647,1.6653,130100000.0
2008-01-21 09:19:00,1.6653,1.6655,1.665,1.665,171700000.0
2008-01-21 09:20:00,1.665,1.6652,1.66465,1.66465,226400000.0
2008-01-21 09:21:00,1.66465,1.66495,1.66465,1.66495,126800000.0
2008-01-21 09:22:00,1.66495,1.66505,1.66475,1.66485,204400000.0
2008-01-21 09:23:00,1.66485,1.66525,1.66465,1.66485,187400000.0
2008-01-21 09:24:00,1.66485,1.66485,1.66435,1.66485,151000000.0
2008-01-21 09:25:00,1.6648,1.66535,1.66475,1.66535,134800000.0
2008-01-21 09:26:00,1.66535,1.6654,1.66505,1.66505,133200000.0
2008-01-21 09:27:00,1.66515,1.6652,1.6649,1.6649,127200000.0
2008-01-21 09:28:00,1.66495,1.665,1.6647,1.66485,196700000.0
2008-01-21 09:29:00,1.6648,1.66525,1.6647,1.665,125500000.0
2008-01-21 09:30:00,1.66505,1.6654,1.6648,1.66515,141400000.0
2008-01-21 09:31:00,1.66515,1.66585,1.66515,1.66545,186700000.0
2008-01-21 09:32:00,1.66545,1.66615,1.66545,1.66615,181400000.0
2008-01-21 09:33:00,1.66615,1.66635,1.66485,1.66485,192900000.0
2008-01-21 09:34:00,1.66485,1.66575,1.66475,1.6651,240100000.0
2008-01-21 09:35:00,1.66505,1.66505,1.66435,1.6647,168100000.0
2008-01-21 09:36:00,1.66465,1.6648,1.6644,1.66445,70600000.0
2008-01-21 09:37:00,1.66445,1.6646,1.66395,1.6642,76300000.0
2008-01-21 09:38:00,1.6642,1.6645,1.66395,1.6642,71100000.0
2008-01-21 09:39:00,1.6643,1.665,1.66425,1.6646,52400000.0
2008-01-21 09:40:00,1.6646,1.66495,1.6643,1.66485,136200000.0
2008-01-21 09:41:00,1.66485,1.66525,1.66455,1.66525,291200000.0
2008-01-21 09:42:00,1.6653,1.66665,1.6652,1.66615,191400000.0
2008-01-21 09:43:00,1.6661,1.66625,1.66535,1.66555,244800000.0
2008-01-21 09:44:00,1.6655,1.66605,1.66545,1.66585,145500000.0
2008-01-21 09:45:00,1.6659,1.66615,1.66545,1.66585,152800000.0
2008-01-21 09:46:00,1.66585,1.66605,1.66555,1.66565,198300000.0
2008-01-21 09:47:00,1.66555,1.66565,1.66515,1.66525,165800000.0
2008-01-21 09:48:00,1.66525,1.66545,1.6648,1.66495,309500000.0
2008-01-21 09:49:00,1.66525,1.66535,1.66445,1.66455,333300000.0
2008-01-21 09:50:00,1.66455,1.66455,1.6642,1.6645,260700000.0
2008-01-21 09:51:00,1.6645,1.66475,1.664,1.66455,558400000.0
2008-01-21 09:52:00,1.6646,1.66495,1.66445,1.6648,248200000.0
2008-01-21 09:53:00,1.6648,1.66515,1.66415,1.66425,254600000.0
2008-01-21 09:54:00,1.66425,1.66495,1.66415,1.66495,462400000.0
2008-01-21 09:55:00,1.66495,1.66525,1.6643,1.6644,385100000.0
2008-01-21 09:56:00,1.6644,1.66505,1.6643,1.66485,269400000.0
2008-01-21 09:57:00,1.66485,1.66485,1.66375,1.66405,342400000.0
2008-01-21 09:58:00,1.66415,1.66455,1.66375,1.66445,561300000.0
2008-01-21 09:59:00,1.66445,1.66455,1.66395,1.66445,424800000.0
2008-01-21 10:00:00,1.66445,1.66455,1.6637,1.66385,294700000.0
2008-01-21 10:01:00,1.66385,1.66385,1.66325,1.66345,307700000.0
2008-01-21 10:02:00,1.6635,1.66425,1.66325,1.66395,316200000.0
2008-01-21 10:03:00,1.66395,1.66395,1.66355,1.66395,181000000.0
2008-01-21 10:04:00,1.66395,1.6642,1.6631,1.66325,358700000.0
2008-01-21 10:05:00,1.66325,1.66375,1.66295,1.66325,347400000.0
2008-01-21 10:06:00,1.66325,1.6641,1.66305,1.66405,755600000.0
2008-01-21 10:07:00,1.66405,1.6647,1.66405,1.66435,370900000.0
2008-01-21 10:08:00,1.66435,1.6647,1.6639,1.66465,328100000.0
2008-01-21 10:09:00,1.66465,1.66505,1.66365,1.66385,322700000.0
2008-01-21 10:10:00,1.66385,1.66405,1.6633,1.66345,716700000.0
2008-01-21 10:11:00,1.66345,1.6647,1.66345,1.66465,368100000.0
2008-01-21 10:12:00,1.66465,1.66475,1.6641,1.66425,499100000.0
2008-01-21 10:13:00,1.66425,1.6643,1.6638,1.66385,262700000.0
2008-01-21 10:14:00,1.66385,1.66405,1.6634,1.66395,565900000.0
2008-01-21 10:15:00,1.66395,1.6651,1.66395,1.6651,246600000.0
2008-01-21 10:16:00,1.6651,1.66655,1.665,1.6665,318300000.0
2008-01-21 10:17:00,1.66665,1.66755,1.66615,1.66655,338500000.0
2008-01-21 10:18:00,1.6664,1.6671,1.66605,1.667,211500000.0
2008-01-21 10:19:00,1.667,1.66725,1.6666,1.66665,370600000.0
2008-01-21 10:20:00,1.66665,1.6669,1.66625,1.6665,493800000.0
2008-01-21 10:21:00,1.6665,1.6666,1.6659,1.66605,374600000.0
2008-01-21 10:22:00,1.6661,1.6661,1.66515,1.66535,426200000.0
2008-01-21 10:23:00,1.66535,1.66555,1.665,1.66505,402100000.0
2008-01-21 10:24:00,1.66505,1.666,1.66495,1.6658,267800000.0
2008-01-21 10:25:00,1.66575,1.66585,1.66545,1.6656,286600000.0
2008-01-21 10:26:00,1.66555,1.6659,1.66515,1.66535,636000000.0
2008-01-21 10:27:00,1.66535,1.66555,1.66515,1.66535,276500000.0
2008-01-21 10:28:00,1.66535,1.66555,1.66505,1.66525,302300000.0
2008-01-21 10:29:00,1.66525,1.66595,1.66515,1.66525,426500000.0
2008-01-21 10:30:00,1.66545,1.66555,1.6645,1.6646,332800000.0
2008-01-21 10:31:00,1.66465,1.66565,1.66465,1.66555,239300000.0
2008-01-21 10:32:00,1.66555,1.66605,1.66545,1.66605,440400000.0
2008-01-21 10:33:00,1.66605,1.66615,1.6654,1.66545,270800000.0
2008-01-21 10:34:00,1.66545,1.66565,1.66495,1.66495,329200000.0
2008-01-21 10:35:00,1.66495,1.66525,1.6648,1.66505,432400000.0
2008-01-21 10:36:00,1.66505,1.66585,1.66505,1.66555,450800000.0
2008-01-21 10:37:00,1.66555,1.6658,1.6654,1.66565,115000000.0
2008-01-21 10:38:00,1.66565,1.6662,1.66555,1.6662,222800000.0
2008-01-21 10:39:00,1.6662,1.6664,1.66595,1.66625,143400000.0
2008-01-21 10:40:00,1.6663,1.66695,1.66605,1.66685,436000000.0
2008-01-21 10:41:00,1.66685,1.6671,1.66645,1.66645,290800000.0
2008-01-21 10:42:00,1.66645,1.66685,1.6654,1.6655,161800000.0
2008-01-21 10:43:00,1.66555,1.6661,1.66505,1.66575,109900000.0
2008-01-21 10:44:00,1.66575,1.666,1.6649,1.6651,181800000.0
2008-01-21 10:45:00,1.6651,1.6653,1.6645,1.66475,234500000.0
2008-01-21 10:46:00,1.66475,1.6648,1.66435,1.6646,142900000.0
2008-01-21 10:47:00,1.6646,1.66485,1.6641,1.6645,122800000.0
2008-01-21 10:48:00,1.6645,1.66515,1.66445,1.66455,56900000.0
2008-01-21 10:49:00,1.66465,1.66475,1.6632,1.6636,195800000.0
2008-01-21 10:50:00,1.66365,1.6648,1.6634,1.6645,200000000.0
2008-01-21 10:51:00,1.6645,1.6649,1.66425,1.6644,139500000.0
2008-01-21 10:52:00,1.6642,1.6648,1.66415,1.66465,140700000.0
2008-01-21 10:53:00,1.66465,1.66465,1.6637,1.66385,345800000.0
2008-01-21 10:54:00,1.66385,1.6641,1.66335,1.66365,290800000.0
2008-01-21 10:55:00,1.6637,1.66425,1.66365,1.66395,257800000.0
2008-01-21 10:56:00,1.66395,1.66395,1.6633,1.66375,617000000.0
2008-01-21 10:57:00,1.66375,1.6647,1.66355,1.66435,746900000.0
2008-01-21 10:58:00,1.66425,1.6656,1.66425,1.66505,467200000.0
2008-01-21 10:59:00,1.66505,1.66575,1.66495,1.66565,237600000.0
2008-01-21 11:00:00,1.6657,1.66575,1.66495,1.66505,302900000.0
2008-01-21 11:01:00,1.66505,1.66545,1.66485,1.66535,356000000.0
2008-01-21 11:02:00,1.66535,1.66535,1.66465,1.6648,640200000.0
2008-01-21 11:03:00,1.6648,1.66505,1.66475,1.66475,469700000.0
2008-01-21 11:04:00,1.66475,1.66495,1.66415,1.66445,499800000.0
2008-01-21 11:05:00,1.66445,1.66445,1.66405,1.6642,386600000.0
2008-01-21 11:06:00,1.6642,1.66435,1.6639,1.66395,536000000.0
2008-01-21 11:07:00,1.66395,1.66405,1.66345,1.66355,780100001.0
2008-01-21 11:08:00,1.66355,1.6639,1.66165,1.66165,599200000.0
2008-01-21 11:09:00,1.66165,1.66225,1.66165,1.66225,858900000.0
2008-01-21 11:10:00,1.66225,1.66315,1.66215,1.66265,642400000.0
2008-01-21 11:11:00,1.66275,1.66325,1.66195,1.6621,459499999.0
2008-01-21 11:12:00,1.6621,1.66315,1.66195,1.66285,385400001.0
2008-01-21 11:13:00,1.66285,1.66315,1.66275,1.66305,610800000.0
2008-01-21 11:14:00,1.66305,1.66345,1.6628,1.66315,533500000.0
2008-01-21 11:15:00,1.66315,1.66345,1.66305,1.6633,559000000.0
2008-01-21 11:16:00,1.66335,1.66375,1.66325,1.6634,297400000.0
2008-01-21 11:17:00,1.66345,1.6635,1.66295,1.66295,417400000.0
2008-01-21 11:18:00,1.66295,1.66305,1.66225,1.66235,246500000.0
2008-01-21 11:19:00,1.66235,1.66265,1.66225,1.66245,316900000.0
2008-01-21 11:20:00,1.6624,1.66265,1.66235,1.66245,258800000.0
2008-01-21 11:21:00,1.66245,1.6626,1.66205,1.66255,448700000.0
2008-01-21 11:22:00,1.6625,1.6629,1.66235,1.66285,181900000.0
2008-01-21 11:23:00,1.66285,1.66325,1.66285,1.6631,170800000.0
2008-01-21 11:24:00,1.66305,1.66345,1.663,1.66335,92700000.0
2008-01-21 11:25:00,1.66335,1.66385,1.6633,1.66375,31100000.0
2008-01-21 11:26:00,1.66375,1.6639,1.66285,1.66325,254800000.0
2008-01-21 11:27:00,1.66325,1.66335,1.66205,1.6623,385800000.0
2008-01-21 11:28:00,1.6623,1.66255,1.6619,1.6622,445800000.0
2008-01-21 11:29:00,1.6622,1.66265,1.66185,1.66265,343600000.0
2008-01-21 11:30:00,1.66255,1.66275,1.66235,1.66245,203800000.0
2008-01-21 11:31:00,1.6624,1.66305,1.66215,1.66265,586800000.0
2008-01-21 11:32:00,1.6627,1.6631,1.66205,1.66205,322000000.0
2008-01-21 11:33:00,1.66205,1.6636,1.66205,1.66265,406700000.0
2008-01-21 11:34:00,1.66265,1.66275,1.6621,1.6624,424900000.0
2008-01-21 11:35:00,1.6624,1.66255,1.66155,1.66215,493700000.0
2008-01-21 11:36:00,1.66215,1.66265,1.66205,1.66205,622300000.0
2008-01-21 11:37:00,1.66205,1.6624,1.66095,1.66125,541600000.0
2008-01-21 11:38:00,1.66125,1.66165,1.66055,1.66085,541300000.0
2008-01-21 11:39:00,1.66085,1.6611,1.66065,1.66075,580000000.0
2008-01-21 11:40:00,1.66075,1.66105,1.66055,1.66095,688399998.0
2008-01-21 11:41:00,1.66105,1.66125,1.66075,1.66115,578900000.0
2008-01-21 11:42:00,1.66115,1.66145,1.66115,1.66125,453100000.0
2008-01-21 11:43:00,1.66135,1.66155,1.66125,1.66155,594100000.0
2008-01-21 11:44:00,1.66155,1.66165,1.66125,1.66155,651800002.0
2008-01-21 11:45:00,1.66165,1.66185,1.66155,1.66185,445000000.0
2008-01-21 11:46:00,1.66185,1.66185,1.66165,1.66175,390500000.0
2008-01-21 11:47:00,1.66175,1.66175,1.66125,1.66135,437900000.0
2008-01-21 11:48:00,1.66135,1.66155,1.6613,1.66145,444800000.0
2008-01-21 11:49:00,1.66135,1.66165,1.66135,1.66155,407900000.0
2008-01-21 11:50:00,1.66155,1.66165,1.66105,1.6613,795000000.0
2008-01-21 11:51:00,1.6613,1.66165,1.66115,1.66155,777400000.0
2008-01-21 11:52:00,1.66155,1.66205,1.66155,1.66175,746600000.0
2008-01-21 11:53:00,1.66175,1.66255,1.66175,1.66245,564300000.0
2008-01-21 11:54:00,1.6624,1.66275,1.66225,1.66265,566899999.0
2008-01-21 11:55:00,1.66265,1.66285,1.66225,1.6626,670999998.0
2008-01-21 11:56:00,1.66265,1.66315,1.66255,1.66285,641900000.0
2008-01-21 11:57:00,1.6629,1.66315,1.66235,1.66265,349000000.0
2008-01-21 11:58:00,1.66265,1.66335,1.66235,1.66315,865800000.0
2008-01-21 11:59:00,1.66315,1.66355,1.66315,1.66315,701400000.0
2008-01-21 12:00:00,1.6631,1.66335,1.66295,1.66325,313900000.0
2008-01-21 12:01:00,1.66325,1.66365,1.66305,1.66345,471100000.0
2008-01-21 12:02:00,1.6635,1.6636,1.66325,1.66345,618200000.0
2008-01-21 12:03:00,1.66345,1.66365,1.6632,1.66345,677400000.0
2008-01-21 12:04:00,1.66335,1.66335,1.66255,1.66265,657300000.0
2008-01-21 12:05:00,1.66265,1.66285,1.66215,1.66225,550400000.0
2008-01-21 12:06:00,1.66225,1.66255,1.66205,1.66255,653100000.0
2008-01-21 12:07:00,1.66255,1.66335,1.66255,1.66325,786300000.0
2008-01-21 12:08:00,1.66325,1.66345,1.663,1.66305,519800000.0
2008-01-21 12:09:00,1.66305,1.66385,1.66275,1.66305,841500001.0
2008-01-21 12:10:00,1.66305,1.66365,1.66295,1.66335,573900000.0
2008-01-21 12:11:00,1.66335,1.66335,1.66295,1.66295,381700000.0
2008-01-21 12:12:00,1.66295,1.66305,1.66275,1.66285,402700000.0
2008-01-21 12:13:00,1.6629,1.66345,1.6629,1.66345,252900000.0
2008-01-21 12:14:00,1.66345,1.66375,1.66325,1.6635,103400000.0
2008-01-21 12:15:00,1.6635,1.6641,1.66335,1.6641,665800000.0
2008-01-21 12:16:00,1.6641,1.6651,1.664,1.66485,601800000.0
2008-01-21 12:17:00,1.66485,1.66515,1.66465,1.66515,475400000.0
2008-01-21 12:18:00,1.66515,1.6653,1.66475,1.66505,235300000.0
2008-01-21 12:19:00,1.66505,1.6655,1.66505,1.66515,232900000.0
2008-01-21 12:20:00,1.66515,1.66545,1.66445,1.665,332100000.0
2008-01-21 12:21:00,1.665,1.6654,1.66475,1.66535,350000000.0
2008-01-21 12:22:00,1.66535,1.66545,1.66505,1.66535,217100000.0
2008-01-21 12:23:00,1.66535,1.66545,1.66485,1.66505,154500000.0
2008-01-21 12:24:00,1.66505,1.66515,1.6649,1.665,38400000.0
2008-01-21 12:25:00,1.665,1.66535,1.66485,1.66485,90200000.0
2008-01-21 12:26:00,1.66495,1.66595,1.66475,1.6655,381000000.0
2008-01-21 12:27:00,1.66555,1.66655,1.66545,1.66655,518200000.0
2008-01-21 12:28:00,1.66655,1.66655,1.66545,1.66545,396600000.0
2008-01-21 12:29:00,1.6656,1.6664,1.66515,1.66605,191400000.0
2008-01-21 12:30:00,1.66605,1.66635,1.6652,1.6661,93400000.0
2008-01-21 12:31:00,1.6661,1.6661,1.6652,1.66535,80700000.0
2008-01-21 12:32:00,1.6654,1.666,1.6653,1.6659,142599999.0
2008-01-21 12:33:00,1.66585,1.666,1.6647,1.66515,224400000.0
2008-01-21 12:34:00,1.6651,1.66555,1.6648,1.6653,245900000.0
2008-01-21 12:35:00,1.66525,1.66555,1.66505,1.6653,181800000.0
2008-01-21 12:36:00,1.6653,1.66555,1.6651,1.66555,286200000.0
2008-01-21 12:37:00,1.6655,1.66575,1.6653,1.66545,296400000.0
2008-01-21 12:38:00,1.6657,1.66585,1.6654,1.66545,273000000.0
2008-01-21 12:39:00,1.6654,1.66635,1.6654,1.66605,203900000.0
2008-01-21 12:40:00,1.666,1.6669,1.666,1.6668,188700000.0
2008-01-21 12:41:00,1.6668,1.66715,1.66645,1.6667,118400000.0
2008-01-21 12:42:00,1.66675,1.6671,1.6664,1.66695,88100000.0
2008-01-21 12:43:00,1.66695,1.6671,1.6667,1.6668,73300000.0
2008-01-21 12:44:00,1.6668,1.66705,1.6665,1.66685,100100000.0
2008-01-21 12:45:00,1.66685,1.66725,1.66685,1.66705,43500000.0
2008-01-21 12:46:00,1.66695,1.66735,1.66685,1.66695,148900000.0
2008-01-21 12:47:00,1.66695,1.66705,1.66595,1.6663,211500000.0
2008-01-21 12:48:00,1.6663,1.66655,1.666,1.6661,88900000.0
2008-01-21 12:49:00,1.6661,1.66625,1.66565,1.66615,65600000.0
2008-01-21 12:50:00,1.66615,1.66675,1.6656,1.6661,169100000.0
2008-01-21 12:51:00,1.6661,1.66685,1.66595,1.6662,138700000.0
2008-01-21 12:52:00,1.6663,1.66705,1.6662,1.6669,143400000.0
2008-01-21 12:53:00,1.66685,1.6679,1.6668,1.6675,59400000.0
2008-01-21 12:54:00,1.6675,1.66785,1.6674,1.6678,79500000.0
2008-01-21 12:55:00,1.66775,1.668,1.6675,1.66775,205000000.0
2008-01-21 12:56:00,1.66775,1.66805,1.66755,1.66775,457300000.0
2008-01-21 12:57:00,1.66775,1.66975,1.66775,1.66925,946300000.0
2008-01-21 12:58:00,1.66925,1.6696,1.66815,1.66885,710100000.0
2008-01-21 12:59:00,1.66885,1.66905,1.66765,1.66785,319000000.0
2008-01-21 13:00:00,1.66785,1.66835,1.66765,1.66815,420000000.0
2008-01-21 13:01:00,1.66815,1.6695,1.66815,1.66945,386700000.0
2008-01-21 13:02:00,1.66915,1.6706,1.66905,1.67035,442700000.0
2008-01-21 13:03:00,1.67045,1.672,1.67035,1.67165,387300000.0
2008-01-21 13:04:00,1.67185,1.67245,1.67185,1.67195,548900000.0
2008-01-21 13:05:00,1.67195,1.67235,1.67145,1.67165,254900000.0
2008-01-21 13:06:00,1.67175,1.67225,1.67155,1.6717,343600000.0
2008-01-21 13:07:00,1.6717,1.6724,1.6715,1.6721,276500000.0
2008-01-21 13:08:00,1.6721,1.67345,1.6721,1.67285,316000000.0
2008-01-21 13:09:00,1.6728,1.67345,1.6726,1.67325,323700000.0
2008-01-21 13:10:00,1.67315,1.6734,1.67245,1.67245,551100000.0
2008-01-21 13:11:00,1.67265,1.67295,1.67175,1.67235,463700000.0
2008-01-21 13:12:00,1.67235,1.67275,1.6719,1.67215,282700000.0
2008-01-21 13:13:00,1.67215,1.6727,1.672,1.67225,250200000.0
2008-01-21 13:14:00,1.6724,1.6725,1.67135,1.6717,300900000.0
2008-01-21 13:15:00,1.67155,1.6718,1.67075,1.67155,409400000.0
2008-01-21 13:16:00,1.67155,1.67325,1.67155,1.6732,450500000.0
2008-01-21 13:17:00,1.6731,1.6731,1.67185,1.67185,204300000.0
2008-01-21 13:18:00,1.672,1.6731,1.67195,1.67275,187700000.0
2008-01-21 13:19:00,1.67275,1.67295,1.67225,1.67265,482800000.0
2008-01-21 13:20:00,1.67255,1.67275,1.67115,1.67125,349600000.0
2008-01-21 13:21:00,1.67125,1.67135,1.67085,1.67105,194900000.0
2008-01-21 13:22:00,1.67125,1.67135,1.67105,1.67115,57300000.0
2008-01-21 13:23:00,1.67105,1.67105,1.67005,1.6703,310800000.0
2008-01-21 13:24:00,1.67035,1.67085,1.66995,1.67025,249600000.0
2008-01-21 13:25:00,1.67025,1.67105,1.67015,1.6705,1100600000.0
2008-01-21 13:26:00,1.6705,1.67065,1.6698,1.67005,979300000.0
2008-01-21 13:27:00,1.67005,1.67035,1.66935,1.66995,763199999.0
2008-01-21 13:28:00,1.66995,1.67035,1.66945,1.67025,305800000.0
2008-01-21 13:29:00,1.67025,1.67055,1.66965,1.6701,398700000.0
2008-01-21 13:30:00,1.6701,1.67055,1.66985,1.67025,717600000.0
2008-01-21 13:31:00,1.67025,1.6706,1.66995,1.6706,447200000.0
2008-01-21 13:32:00,1.67055,1.67055,1.67005,1.6702,336700000.0
2008-01-21 13:33:00,1.6702,1.67065,1.67015,1.67045,326500000.0
2008-01-21 13:34:00,1.6705,1.67075,1.66985,1.66995,185500000.0
2008-01-21 13:35:00,1.66995,1.67055,1.66995,1.6703,68000000.0
2008-01-21 13:36:00,1.6703,1.6704,1.6699,1.6701,107900000.0
2008-01-21 13:37:00,1.6701,1.6708,1.66995,1.67,162700000.0
2008-01-21 13:38:00,1.67005,1.6704,1.67,1.67025,223600001.0
2008-01-21 13:39:00,1.67025,1.67035,1.66985,1.67015,203200000.0
2008-01-21 13:40:00,1.6701,1.67055,1.6698,1.6703,393600000.0
2008-01-21 13:41:00,1.67035,1.67055,1.67,1.67045,379300000.0
2008-01-21 13:42:00,1.67045,1.67075,1.67015,1.6703,140700000.0
2008-01-21 13:43:00,1.6703,1.6707,1.67005,1.67005,59400000.0
2008-01-21 13:44:00,1.67005,1.6702,1.6696,1.6701,64700000.0
2008-01-21 13:45:00,1.6701,1.67065,1.66995,1.67035,46900000.0
2008-01-21 13:46:00,1.67035,1.6712,1.6699,1.67115,144500000.0
2008-01-21 13:47:00,1.67115,1.6725,1.67085,1.6725,134800000.0
2008-01-21 13:48:00,1.6725,1.6727,1.67175,1.67215,544500001.0
2008-01-21 13:49:00,1.67215,1.6728,1.67215,1.67265,181600000.0
2008-01-21 13:50:00,1.67265,1.6732,1.6726,1.6726,92500000.0
2008-01-21 13:51:00,1.6726,1.6731,1.6724,1.67285,123900000.0
2008-01-21 13:52:00,1.67285,1.6731,1.6714,1.6717,386800000.0
2008-01-21 13:53:00,1.67175,1.67205,1.67155,1.6718,177800000.0
2008-01-21 13:54:00,1.6718,1.6721,1.67175,1.6719,112700000.0
2008-01-21 13:55:00,1.6719,1.67195,1.67125,1.67155,111300000.0
2008-01-21 13:56:00,1.67155,1.67275,1.67135,1.6724,206500000.0
2008-01-21 13:57:00,1.6724,1.6729,1.67195,1.67195,174200000.0
2008-01-21 13:58:00,1.67195,1.67225,1.6711,1.67115,302300000.0
2008-01-21 13:59:00,1.67115,1.67165,1.6711,1.67165,442100000.0
2008-01-21 14:00:00,1.6716,1.672,1.6714,1.6719,287000000.0
2008-01-21 14:01:00,1.67195,1.67235,1.67175,1.67175,173700000.0
2008-01-21 14:02:00,1.67175,1.67175,1.67105,1.6715,137100000.0
2008-01-21 14:03:00,1.6715,1.67205,1.67135,1.67205,139500000.0
2008-01-21 14:04:00,1.67205,1.67215,1.67155,1.67195,123700000.0
2008-01-21 14:05:00,1.67195,1.67205,1.6718,1.67205,46400000.0
2008-01-21 14:06:00,1.67205,1.67205,1.67175,1.67175,172700000.0
2008-01-21 14:07:00,1.6718,1.67205,1.67175,1.67195,225100000.0
2008-01-21 14:08:00,1.67195,1.67275,1.67195,1.67255,113700000.0
2008-01-21 14:09:00,1.67255,1.67275,1.67195,1.67275,258000000.0
2008-01-21 14:10:00,1.67275,1.67335,1.6727,1.67335,298300000.0
2008-01-21 14:11:00,1.6734,1.67375,1.6733,1.67355,348500000.0
2008-01-21 14:12:00,1.6735,1.6748,1.67345,1.67405,468500000.0
2008-01-21 14:13:00,1.67405,1.67455,1.67375,1.67455,482400000.0
2008-01-21 14:14:00,1.67455,1.6757,1.67445,1.67555,406700000.0
2008-01-21 14:15:00,1.67555,1.6763,1.67535,1.6762,433000000.0
2008-01-21 14:16:00,1.67625,1.6765,1.67595,1.67635,340500000.0
2008-01-21 14:17:00,1.67635,1.67635,1.6754,1.676,434100000.0
2008-01-21 14:18:00,1.6761,1.67675,1.67585,1.6765,322200000.0
2008-01-21 14:19:00,1.67645,1.67675,1.67475,1.6749,317900000.0
2008-01-21 14:20:00,1.6749,1.6773,1.67475,1.67695,416100000.0
2008-01-21 14:21:00,1.67695,1.67755,1.67635,1.6767,312100000.0
2008-01-21 14:22:00,1.6767,1.677,1.6759,1.67605,273600000.0
2008-01-21 14:23:00,1.67605,1.67605,1.6754,1.6758,447500000.0
2008-01-21 14:24:00,1.6757,1.6759,1.67525,1.67565,208600000.0
2008-01-21 14:25:00,1.67565,1.67635,1.67555,1.67635,208100000.0
2008-01-21 14:26:00,1.67635,1.67665,1.6759,1.67655,427900000.0
2008-01-21 14:27:00,1.67655,1.67725,1.67655,1.67725,282000000.0
2008-01-21 14:28:00,1.67725,1.678,1.6771,1.67785,445700000.0
2008-01-21 14:29:00,1.67785,1.6784,1.67775,1.67805,568000000.0
2008-01-21 14:30:00,1.67815,1.6784,1.67785,1.67785,412600000.0
2008-01-21 14:31:00,1.67785,1.678,1.67735,1.6775,621900000.0
2008-01-21 14:32:00,1.6775,1.67765,1.67705,1.67745,298800000.0
2008-01-21 14:33:00,1.67745,1.67755,1.67685,1.67695,288200000.0
2008-01-21 14:34:00,1.67695,1.67715,1.67635,1.67635,381600000.0
2008-01-21 14:35:00,1.67635,1.6764,1.67595,1.6763,364100000.0
2008-01-21 14:36:00,1.6763,1.6766,1.6763,1.6765,209700000.0
2008-01-21 14:37:00,1.6765,1.677,1.6764,1.6766,417200000.0
2008-01-21 14:38:00,1.67655,1.67735,1.6765,1.67675,357800000.0
2008-01-21 14:39:00,1.67675,1.67715,1.67635,1.6766,541400000.0
2008-01-21 14:40:00,1.67665,1.6783,1.67665,1.67805,689800000.0
2008-01-21 14:41:00,1.67805,1.6785,1.67705,1.67705,646200000.0
2008-01-21 14:42:00,1.67705,1.6773,1.67625,1.67635,830300001.0
2008-01-21 14:43:00,1.67635,1.67685,1.6761,1.67615,966200001.0
2008-01-21 14:44:00,1.67615,1.67615,1.6755,1.67555,561700000.0
2008-01-21 14:45:00,1.67555,1.67585,1.6755,1.67585,432400000.0
2008-01-21 14:46:00,1.67585,1.6759,1.67485,1.6753,659700000.0
2008-01-21 14:47:00,1.67535,1.67575,1.67515,1.67515,766900000.0
2008-01-21 14:48:00,1.67515,1.67535,1.67505,1.67535,195100000.0
2008-01-21 14:49:00,1.67535,1.67535,1.67505,1.67525,232600000.0
2008-01-21 14:50:00,1.67525,1.67525,1.67495,1.67505,367500000.0
2008-01-21 14:51:00,1.67505,1.67505,1.67435,1.67435,863500000.0
2008-01-21 14:52:00,1.67435,1.6747,1.67365,1.67385,1008300000.0
2008-01-21 14:53:00,1.67385,1.67425,1.67375,1.67425,352500000.0
2008-01-21 14:54:00,1.6742,1.6742,1.67395,1.67405,173000000.0
2008-01-21 14:55:00,1.67405,1.67405,1.67365,1.67385,793600000.0
2008-01-21 14:56:00,1.6738,1.67395,1.67325,1.67325,1066900000.0
2008-01-21 14:57:00,1.6733,1.67335,1.67275,1.67305,789500000.0
2008-01-21 14:58:00,1.67305,1.67325,1.67285,1.67305,677800000.0
2008-01-21 14:59:00,1.67305,1.67315,1.6726,1.67295,494600000.0
2008-01-21 15:00:00,1.6729,1.67335,1.6728,1.67295,509000000.0
2008-01-21 15:01:00,1.673,1.67325,1.67295,1.67325,361400000.0
2008-01-21 15:02:00,1.67325,1.67325,1.6731,1.67325,291300000.0
2008-01-21 15:03:00,1.67325,1.6737,1.67315,1.6737,504700000.0
2008-01-21 15:04:00,1.67365,1.6741,1.67365,1.67385,242200000.0
2008-01-21 15:05:00,1.67385,1.67405,1.67355,1.6738,311800000.0
2008-01-21 15:06:00,1.6738,1.6743,1.67375,1.6742,386700000.0
2008-01-21 15:07:00,1.67415,1.67495,1.67415,1.67495,350200000.0
2008-01-21 15:08:00,1.67485,1.6751,1.67485,1.67505,440400000.0
2008-01-21 15:09:00,1.67505,1.67505,1.6747,1.6747,392000000.0
2008-01-21 15:10:00,1.6747,1.67485,1.67465,1.67475,657800000.0
2008-01-21 15:11:00,1.67475,1.67485,1.67425,1.6744,616400000.0
2008-01-21 15:12:00,1.6744,1.6744,1.67345,1.67345,412499994.0
2008-01-21 15:13:00,1.67345,1.67345,1.6725,1.67295,903100000.0
2008-01-21 15:14:00,1.67295,1.67345,1.67265,1.67325,661900000.0
2008-01-21 15:15:00,1.67335,1.67415,1.67315,1.67395,269000000.0
2008-01-21 15:16:00,1.67395,1.67455,1.67395,1.67445,171300000.0
2008-01-21 15:17:00,1.67445,1.67545,1.67445,1.67535,342500000.0
2008-01-21 15:18:00,1.67535,1.67575,1.67505,1.67575,435400000.0
2008-01-21 15:19:00,1.67565,1.67575,1.67465,1.67485,437000000.0
2008-01-21 15:20:00,1.67485,1.67545,1.67475,1.67515,292200000.0
2008-01-21 15:21:00,1.67515,1.67525,1.6747,1.67495,152600000.0
2008-01-21 15:22:00,1.67495,1.6754,1.67465,1.6753,97200000.0
2008-01-21 15:23:00,1.6753,1.6757,1.6752,1.67535,75900000.0
2008-01-21 15:24:00,1.67535,1.67555,1.67525,1.67525,100300000.0
2008-01-21 15:25:00,1.67525,1.67575,1.67525,1.67555,43400000.0
2008-01-21 15:26:00,1.67555,1.6756,1.67525,1.67535,95300000.0
2008-01-21 15:27:00,1.67535,1.67535,1.6751,1.6752,278200000.0
2008-01-21 15:28:00,1.67525,1.67575,1.67525,1.6757,304700000.0
2008-01-21 15:29:00,1.67575,1.67575,1.67535,1.67535,85200000.0
2008-01-21 15:30:00,1.67535,1.67545,1.6753,1.67545,28300000.0
2008-01-21 15:31:00,1.67545,1.6757,1.67495,1.6757,110500000.0
2008-01-21 15:32:00,1.6756,1.67605,1.67525,1.6758,305700000.0
2008-01-21 15:33:00,1.67575,1.67675,1.6756,1.67645,104600000.0
2008-01-21 15:34:00,1.6766,1.67685,1.6763,1.67655,116200000.0
2008-01-21 15:35:00,1.67655,1.6768,1.6764,1.67665,54900000.0
2008-01-21 15:36:00,1.67665,1.67755,1.67665,1.67755,85600000.0
2008-01-21 15:37:00,1.6775,1.67755,1.67665,1.67695,142700000.0
2008-01-21 15:38:00,1.67695,1.67835,1.6769,1.6783,135400000.0
2008-01-21 15:39:00,1.67835,1.67855,1.6779,1.6779,137500000.0
2008-01-21 15:40:00,1.67815,1.6784,1.67765,1.67785,165900000.0
2008-01-21 15:41:00,1.67785,1.67945,1.67785,1.67825,389100000.0
2008-01-21 15:42:00,1.67825,1.6787,1.67815,1.67825,398000000.0
2008-01-21 15:43:00,1.67825,1.6789,1.67825,1.6785,397400000.0
2008-01-21 15:44:00,1.67855,1.6787,1.67805,1.67835,445800000.0
2008-01-21 15:45:00,1.67835,1.679,1.67825,1.67855,302800000.0
2008-01-21 15:46:00,1.67855,1.67875,1.67825,1.67865,449600000.0
2008-01-21 15:47:00,1.6786,1.6787,1.67805,1.67815,559400000.0
2008-01-21 15:48:00,1.67815,1.67825,1.6778,1.67785,408300000.0
2008-01-21 15:49:00,1.67785,1.67785,1.6768,1.6772,441400000.0
2008-01-21 15:50:00,1.6772,1.67775,1.6772,1.67735,306000000.0
2008-01-21 15:51:00,1.6774,1.67745,1.6765,1.67695,242300000.0
2008-01-21 15:52:00,1.67695,1.67695,1.67635,1.67645,153800000.0
2008-01-21 15:53:00,1.67645,1.67655,1.67635,1.67635,215700000.0
2008-01-21 15:54:00,1.67635,1.67635,1.6749,1.67555,436200000.0
2008-01-21 15:55:00,1.67555,1.67555,1.67485,1.6751,435500000.0
2008-01-21 15:56:00,1.6751,1.67595,1.6751,1.67565,576000000.0
2008-01-21 15:57:00,1.67575,1.6767,1.67565,1.6764,415000000.0
2008-01-21 15:58:00,1.6764,1.6766,1.67535,1.67555,714400000.0
2008-01-21 15:59:00,1.67555,1.67555,1.675,1.67525,482700000.0
2008-01-21 16:00:00,1.67525,1.6761,1.67525,1.67575,493100001.0
2008-01-21 16:01:00,1.6758,1.6761,1.67565,1.67595,420400000.0
2008-01-21 16:02:00,1.67595,1.67595,1.6753,1.67575,673300000.0
2008-01-21 16:03:00,1.67575,1.6761,1.67525,1.67525,612900000.0
2008-01-21 16:04:00,1.6753,1.6754,1.6749,1.6753,507600000.0
2008-01-21 16:05:00,1.6753,1.6753,1.6748,1.67505,316100000.0
2008-01-21 16:06:00,1.67505,1.6754,1.67505,1.6754,161600000.0
2008-01-21 16:07:00,1.6754,1.6754,1.67525,1.67535,159500000.0
2008-01-21 16:08:00,1.67535,1.6757,1.6753,1.67555,163200000.0
2008-01-21 16:09:00,1.67555,1.67605,1.67555,1.67585,340700000.0
2008-01-21 16:10:00,1.67585,1.67615,1.67575,1.67575,308100000.0
2008-01-21 16:11:00,1.67575,1.67625,1.67575,1.67605,136300000.0
2008-01-21 16:12:00,1.67605,1.67635,1.67575,1.67625,349300000.0
2008-01-21 16:13:00,1.67615,1.6763,1.6753,1.67555,436300000.0
2008-01-21 16:14:00,1.67555,1.67625,1.67535,1.67605,280500000.0
2008-01-21 16:15:00,1.67605,1.67675,1.67595,1.6766,499500000.0
2008-01-21 16:16:00,1.67655,1.67685,1.67615,1.67635,242700000.0
2008-01-21 16:17:00,1.67635,1.67635,1.67585,1.67625,464900000.0
2008-01-21 16:18:00,1.67625,1.67675,1.67625,1.67665,300300000.0
2008-01-21 16:19:00,1.67655,1.67655,1.67635,1.67645,235500000.0
2008-01-21 16:20:00,1.67645,1.67655,1.676,1.67625,417900000.0
2008-01-21 16:21:00,1.67625,1.67645,1.676,1.67625,367000000.0
2008-01-21 16:22:00,1.67625,1.67645,1.676,1.67605,76100000.0
2008-01-21 16:23:00,1.67615,1.67675,1.67605,1.6767,61400000.0
2008-01-21 16:24:00,1.67675,1.67695,1.67635,1.67635,71000000.0
2008-01-21 16:25:00,1.67635,1.67655,1.67625,1.67635,156500000.0
2008-01-21 16:26:00,1.67635,1.67655,1.67625,1.67635,240600000.0
2008-01-21 16:27:00,1.67625,1.67715,1.67625,1.67685,133500000.0
2008-01-21 16:28:00,1.67685,1.67685,1.67645,1.67665,75900000.0
2008-01-21 16:29:00,1.6766,1.67695,1.6766,1.67685,53300000.0
2008-01-21 16:30:00,1.67685,1.67735,1.67675,1.67715,223700000.0
2008-01-21 16:31:00,1.67715,1.67745,1.67715,1.6773,323000000.0
2008-01-21 16:32:00,1.6773,1.6777,1.6771,1.6772,334700000.0
2008-01-21 16:33:00,1.67725,1.67745,1.6767,1.67685,553800000.0
2008-01-21 16:34:00,1.67685,1.67765,1.67685,1.67765,170300000.0
2008-01-21 16:35:00,1.67765,1.67775,1.6772,1.67725,364900000.0
2008-01-21 16:36:00,1.67725,1.67755,1.67695,1.67735,411600000.0
2008-01-21 16:37:00,1.6773,1.67855,1.67675,1.67835,446700000.0
2008-01-21 16:38:00,1.67835,1.6792,1.67835,1.6789,346600000.0
2008-01-21 16:39:00,1.679,1.67925,1.67845,1.67885,324700000.0
2008-01-21 16:40:00,1.67885,1.67935,1.6787,1.67935,162200000.0
2008-01-21 16:41:00,1.67925,1.6797,1.67905,1.67955,106400000.0
2008-01-21 16:42:00,1.6796,1.67975,1.67935,1.67945,628500000.0
2008-01-21 16:43:00,1.67945,1.67965,1.67935,1.67945,386700000.0
2008-01-21 16:44:00,1.67945,1.67945,1.67885,1.67895,290500000.0
2008-01-21 16:45:00,1.67895,1.67905,1.67815,1.67865,315300000.0
2008-01-21 16:46:00,1.67865,1.67875,1.6783,1.67855,405600000.0
2008-01-21 16:47:00,1.67855,1.67905,1.67845,1.67875,233300000.0
2008-01-21 16:48:00,1.67875,1.67885,1.67785,1.6788,486800000.0
2008-01-21 16:49:00,1.67885,1.67955,1.67865,1.67935,446800000.0
2008-01-21 16:50:00,1.6793,1.67945,1.67905,1.67925,263500000.0
2008-01-21 16:51:00,1.67925,1.67955,1.67885,1.67955,316400000.0
2008-01-21 16:52:00,1.67955,1.68005,1.67915,1.68005,270200000.0
2008-01-21 16:53:00,1.6801,1.6803,1.67975,1.6798,198800000.0
2008-01-21 16:54:00,1.68,1.68,1.67965,1.67985,189700000.0
2008-01-21 16:55:00,1.6798,1.67995,1.67945,1.67945,301100000.0
2008-01-21 16:56:00,1.67945,1.67955,1.67905,1.6792,352200000.0
2008-01-21 16:57:00,1.6792,1.67925,1.6788,1.6788,213600000.0
2008-01-21 16:58:00,1.67875,1.67885,1.67725,1.67725,485300000.0
2008-01-21 16:59:00,1.67725,1.67815,1.6772,1.67795,299100000.0
2008-01-21 17:00:00,1.67795,1.678,1.6775,1.67755,299200000.0
2008-01-21 17:01:00,1.67755,1.67835,1.6775,1.67825,342900000.0
2008-01-21 17:02:00,1.67835,1.67845,1.67785,1.67805,489300000.0
2008-01-21 17:03:00,1.67805,1.67865,1.67795,1.6786,309500000.0
2008-01-21 17:04:00,1.67855,1.67885,1.67835,1.67875,243300000.0
2008-01-21 17:05:00,1.67875,1.67925,1.67845,1.67855,489899998.0
2008-01-21 17:06:00,1.67855,1.67885,1.67855,1.67885,325500000.0
2008-01-21 17:07:00,1.67885,1.67955,1.67875,1.67955,358600000.0
2008-01-21 17:08:00,1.67955,1.68015,1.67945,1.67995,419900000.0
2008-01-21 17:09:00,1.67995,1.68005,1.67995,1.68005,215000000.0
2008-01-21 17:10:00,1.6799,1.68005,1.67965,1.67975,429400000.0
2008-01-21 17:11:00,1.67975,1.67985,1.67925,1.67985,372800000.0
2008-01-21 17:12:00,1.67985,1.6803,1.67985,1.68005,170200000.0
2008-01-21 17:13:00,1.6801,1.68055,1.6801,1.6804,292400000.0
2008-01-21 17:14:00,1.6803,1.6807,1.6803,1.6805,251500000.0
2008-01-21 17:15:00,1.6805,1.6811,1.68015,1.6811,160200000.0
2008-01-21 17:16:00,1.6812,1.6812,1.68075,1.6811,150900000.0
2008-01-21 17:17:00,1.6811,1.68165,1.68095,1.68105,216600000.0
2008-01-21 17:18:00,1.68105,1.68175,1.68065,1.68165,255500000.0
2008-01-21 17:19:00,1.68155,1.68195,1.6813,1.68145,462000000.0
2008-01-21 17:20:00,1.68145,1.68205,1.68145,1.68175,163200000.0
2008-01-21 17:21:00,1.6818,1.68215,1.6816,1.6819,88900000.0
2008-01-21 17:22:00,1.6819,1.68195,1.68145,1.68175,93500000.0
2008-01-21 17:23:00,1.6818,1.68205,1.68155,1.68155,52400000.0
2008-01-21 17:24:00,1.68155,1.68155,1.6811,1.68115,106400000.0
2008-01-21 17:25:00,1.68115,1.68135,1.68095,1.68105,284400000.0
2008-01-21 17:26:00,1.68105,1.68125,1.67995,1.68005,331800000.0
2008-01-21 17:27:00,1.68005,1.6804,1.6799,1.67995,383700000.0
2008-01-21 17:28:00,1.67995,1.68015,1.67875,1.6792,764400000.0
2008-01-21 17:29:00,1.67935,1.6798,1.67885,1.67935,488500000.0
2008-01-21 17:30:00,1.67945,1.6796,1.6793,1.6795,345399999.0
2008-01-21 17:31:00,1.6795,1.6796,1.6785,1.67855,310800000.0
2008-01-21 17:32:00,1.67865,1.67865,1.67815,1.67845,297100000.0
2008-01-21 17:33:00,1.67865,1.67865,1.67815,1.67835,208100000.0
2008-01-21 17:34:00,1.6784,1.67895,1.6784,1.6788,441100000.0
2008-01-21 17:35:00,1.6788,1.67935,1.67865,1.67875,180000000.0
2008-01-21 17:36:00,1.67875,1.67875,1.67845,1.67845,138600000.0
2008-01-21 17:37:00,1.67845,1.67875,1.67825,1.67865,325000000.0
2008-01-21 17:38:00,1.67865,1.67865,1.67755,1.67775,279400000.0
2008-01-21 17:39:00,1.67775,1.67805,1.6776,1.67805,327800000.0
2008-01-21 17:40:00,1.67805,1.67855,1.678,1.67825,145800000.0
2008-01-21 17:41:00,1.67825,1.67845,1.67785,1.67795,242700000.0
2008-01-21 17:42:00,1.67795,1.67835,1.67785,1.67835,310000000.0
2008-01-21 17:43:00,1.67835,1.67885,1.67815,1.67875,382500000.0
2008-01-21 17:44:00,1.67875,1.67915,1.67875,1.67905,358700000.0
2008-01-21 17:45:00,1.67895,1.67905,1.67855,1.67865,95500000.0
2008-01-21 17:46:00,1.67865,1.67865,1.67795,1.67845,292300000.0
2008-01-21 17:47:00,1.67845,1.67875,1.67835,1.67875,143300000.0
2008-01-21 17:48:00,1.67875,1.67895,1.67865,1.67895,68600000.0
2008-01-21 17:49:00,1.67895,1.67915,1.67885,1.67895,36600000.0
2008-01-21 17:50:00,1.67895,1.6797,1.67885,1.67945,265200000.0
2008-01-21 17:51:00,1.67955,1.6802,1.67945,1.68,295300000.0
2008-01-21 17:52:00,1.68,1.6807,1.67955,1.67975,280100000.0
2008-01-21 17:53:00,1.67965,1.68025,1.67945,1.68015,393800000.0
2008-01-21 17:54:00,1.68015,1.68035,1.67965,1.68015,145400000.0
2008-01-21 17:55:00,1.68015,1.68075,1.68005,1.68055,117700000.0
2008-01-21 17:56:00,1.68055,1.68055,1.68005,1.68025,182300000.0
2008-01-21 17:57:00,1.68025,1.68025,1.67965,1.67975,157800000.0
2008-01-21 17:58:00,1.67975,1.67985,1.67955,1.67975,74500000.0
2008-01-21 17:59:00,1.67975,1.68045,1.67895,1.67895,166900000.0
2008-01-21 18:00:00,1.6789,1.67925,1.678,1.6785,216200000.0
2008-01-21 18:01:00,1.67855,1.6789,1.6784,1.6787,429200000.0
2008-01-21 18:02:00,1.67875,1.67885,1.67835,1.67835,348200000.0
2008-01-21 18:03:00,1.67835,1.6789,1.678,1.6786,422400000.0
2008-01-21 18:04:00,1.6785,1.6787,1.67815,1.6785,326100000.0
2008-01-21 18:05:00,1.6785,1.6787,1.67795,1.67855,431700000.0
2008-01-21 18:06:00,1.67855,1.6786,1.67815,1.67835,368300000.0
2008-01-21 18:07:00,1.67835,1.6785,1.67795,1.67815,437300000.0
2008-01-21 18:08:00,1.67815,1.67855,1.67815,1.67825,260200000.0
2008-01-21 18:09:00,1.67845,1.67845,1.67695,1.67695,381700000.0
2008-01-21 18:10:00,1.67695,1.67715,1.67655,1.67665,186900000.0
2008-01-21 18:11:00,1.67665,1.67705,1.67595,1.6768,349100000.0
2008-01-21 18:12:00,1.67675,1.67725,1.67675,1.67695,268800000.0
2008-01-21 18:13:00,1.67695,1.67705,1.6768,1.67695,129400000.0
2008-01-21 18:14:00,1.67695,1.67735,1.67695,1.67735,258900000.0
2008-01-21 18:15:00,1.67735,1.67755,1.67705,1.67705,341600000.0
2008-01-21 18:16:00,1.67705,1.67745,1.6768,1.6769,86300000.0
2008-01-21 18:17:00,1.6769,1.6769,1.67605,1.6763,94600000.0
2008-01-21 18:18:00,1.6763,1.6769,1.67625,1.6764,151900000.0
2008-01-21 18:19:00,1.6764,1.6769,1.67585,1.6761,119400000.0
2008-01-21 18:20:00,1.67605,1.67725,1.6754,1.6769,154499999.0
2008-01-21 18:21:00,1.6769,1.6772,1.67605,1.67605,171200000.0
2008-01-21 18:22:00,1.67605,1.6762,1.6744,1.67455,407600000.0
2008-01-21 18:23:00,1.67455,1.6748,1.6728,1.67365,624800001.0
2008-01-21 18:24:00,1.67325,1.67505,1.67325,1.6746,296500004.0
2008-01-21 18:25:00,1.6746,1.6759,1.6746,1.6755,284100001.0
2008-01-21 18:26:00,1.67555,1.6763,1.6755,1.67595,262300000.0
2008-01-21 18:27:00,1.67595,1.67615,1.67575,1.6758,260700000.0
2008-01-21 18:28:00,1.67585,1.67615,1.67565,1.67605,365200000.0
2008-01-21 18:29:00,1.67605,1.67715,1.67605,1.67715,173600000.0
2008-01-21 18:30:00,1.67705,1.67745,1.67655,1.67655,230400000.0
2008-01-21 18:31:00,1.67655,1.6768,1.67635,1.6765,187000000.0
2008-01-21 18:32:00,1.6765,1.6767,1.6762,1.67655,209400000.0
2008-01-21 18:33:00,1.67655,1.6768,1.6761,1.6761,329100000.0
2008-01-21 18:34:00,1.6761,1.67665,1.67605,1.67655,233200000.0
2008-01-21 18:35:00,1.67665,1.6767,1.6763,1.67635,195700000.0
2008-01-21 18:36:00,1.67635,1.67675,1.6761,1.6761,173200000.0
2008-01-21 18:37:00,1.6761,1.67665,1.6761,1.67645,178000000.0
2008-01-21 18:38:00,1.67645,1.6765,1.67595,1.67595,186300000.0
2008-01-21 18:39:00,1.67595,1.6764,1.67585,1.67585,279400000.0
2008-01-21 18:40:00,1.67585,1.67615,1.67555,1.67555,312500000.0
2008-01-21 18:41:00,1.67555,1.67555,1.67525,1.67535,122600000.0
2008-01-21 18:42:00,1.6754,1.6757,1.67525,1.67545,51000000.0
2008-01-21 18:43:00,1.67545,1.67585,1.67535,1.67565,102100000.0
2008-01-21 18:44:00,1.67565,1.6757,1.67495,1.67505,158500000.0
2008-01-21 18:45:00,1.67505,1.6757,1.67495,1.6755,146200000.0
2008-01-21 18:46:00,1.6754,1.67555,1.6751,1.67555,98100000.0
2008-01-21 18:47:00,1.67555,1.67595,1.67525,1.67555,278000000.0
2008-01-21 18:48:00,1.67555,1.67595,1.67555,1.67555,98800000.0
2008-01-21 18:49:00,1.67555,1.67595,1.67545,1.67585,280700000.0
2008-01-21 18:50:00,1.67585,1.6762,1.67545,1.6762,213200000.0
2008-01-21 18:51:00,1.6762,1.6763,1.6758,1.67625,66300000.0
2008-01-21 18:52:00,1.67625,1.67655,1.67615,1.67625,163100000.0
2008-01-21 18:53:00,1.67625,1.67635,1.6759,1.6759,256400001.0
2008-01-21 18:54:00,1.6759,1.67625,1.67585,1.67605,157200000.0
2008-01-21 18:55:00,1.67605,1.67635,1.67585,1.67585,199200000.0
2008-01-21 18:56:00,1.67585,1.67585,1.67555,1.67565,97600000.0
2008-01-21 18:57:00,1.67565,1.67645,1.67545,1.67555,194900000.0
2008-01-21 18:58:00,1.6756,1.67625,1.6756,1.6757,214300000.0
2008-01-21 18:59:00,1.6757,1.6757,1.67375,1.67375,261500000.0
2008-01-21 19:00:00,1.67375,1.6752,1.67375,1.6752,142600000.0
2008-01-21 19:01:00,1.6752,1.67655,1.6752,1.67615,54900000.0
2008-01-21 19:02:00,1.67615,1.6766,1.6752,1.67525,69200000.0
2008-01-21 19:03:00,1.67525,1.67555,1.6749,1.675,41200000.0
2008-01-21 19:04:00,1.67515,1.6754,1.67485,1.67505,84400000.0
2008-01-21 19:05:00,1.67505,1.67525,1.67485,1.67495,157500000.0
2008-01-21 19:06:00,1.67495,1.67525,1.67485,1.67495,182200000.0
2008-01-21 19:07:00,1.67515,1.67515,1.6748,1.67485,62200000.0
2008-01-21 19:08:00,1.67485,1.6753,1.67485,1.6751,103200000.0
2008-01-21 19:09:00,1.6751,1.67605,1.67505,1.67605,99300000.0
2008-01-21 19:10:00,1.676,1.676,1.67505,1.6755,179500000.0
2008-01-21 19:11:00,1.6755,1.67665,1.6754,1.67665,44900000.0
2008-01-21 19:12:00,1.67695,1.67705,1.67645,1.67675,61000000.0
2008-01-21 19:13:00,1.67675,1.67745,1.67645,1.6773,28500000.0
2008-01-21 19:14:00,1.6773,1.67865,1.6773,1.6785,178500000.0
2008-01-21 19:15:00,1.6785,1.67855,1.67815,1.6783,39900000.0
2008-01-21 19:16:00,1.6783,1.67845,1.67815,1.67815,34400000.0
2008-01-21 19:17:00,1.67815,1.67815,1.6771,1.67735,55600000.0
2008-01-21 19:18:00,1.67735,1.6778,1.67695,1.67745,103400000.0
2008-01-21 19:19:00,1.67745,1.67805,1.67715,1.6778,377100000.0
2008-01-21 19:20:00,1.6778,1.67815,1.67755,1.678,93500000.0
2008-01-21 19:21:00,1.678,1.6793,1.6779,1.6789,323200000.0
2008-01-21 19:22:00,1.6789,1.6795,1.6789,1.67935,176600000.0
2008-01-21 19:23:00,1.6794,1.67975,1.67925,1.67975,49100000.0
2008-01-21 19:24:00,1.67975,1.67995,1.67935,1.6797,58100000.0
2008-01-21 19:25:00,1.6797,1.6801,1.6797,1.6799,22800000.0
2008-01-21 19:26:00,1.67985,1.68,1.6796,1.6797,20400000.0
2008-01-21 19:27:00,1.6797,1.68015,1.67925,1.67965,100700000.0
2008-01-21 19:28:00,1.67965,1.67975,1.67915,1.67935,86300000.0
2008-01-21 19:29:00,1.67935,1.67965,1.67935,1.67965,43800000.0
2008-01-21 19:30:00,1.67965,1.67965,1.67825,1.67865,209600000.0
2008-01-21 19:31:00,1.67875,1.67885,1.67745,1.67745,237699998.0
2008-01-21 19:32:00,1.67745,1.67845,1.6771,1.67845,269700000.0
2008-01-21 19:33:00,1.67845,1.6792,1.67815,1.67825,224200000.0
2008-01-21 19:34:00,1.67825,1.67825,1.67795,1.67795,69600000.0
2008-01-21 19:35:00,1.67795,1.67835,1.6778,1.6778,144100000.0
2008-01-21 19:36:00,1.67795,1.67815,1.67735,1.67815,118000000.0
2008-01-21 19:37:00,1.67805,1.6781,1.67725,1.67775,203100000.0
2008-01-21 19:38:00,1.67775,1.67865,1.67755,1.67825,246000000.0
2008-01-21 19:39:00,1.67825,1.6786,1.67795,1.67795,199500000.0
2008-01-21 19:40:00,1.67785,1.67845,1.67765,1.67765,74600000.0
2008-01-21 19:41:00,1.67765,1.6778,1.6776,1.6778,20700000.0
2008-01-21 19:42:00,1.6778,1.67865,1.6778,1.6784,51700000.0
2008-01-21 19:43:00,1.6784,1.67865,1.6782,1.67835,37700000.0
2008-01-21 19:44:00,1.6782,1.67835,1.6781,1.6781,26800000.0
2008-01-21 19:45:00,1.6781,1.67815,1.6779,1.678,26800000.0
2008-01-21 19:46:00,1.678,1.678,1.6779,1.67795,22800000.0
2008-01-21 19:47:00,1.67795,1.67815,1.6774,1.67815,105800000.0
2008-01-21 19:48:00,1.67815,1.67845,1.67795,1.67805,43000000.0
2008-01-21 19:49:00,1.67805,1.67815,1.67775,1.67815,119100000.0
2008-01-21 19:50:00,1.67815,1.67825,1.6779,1.67815,41000000.0
2008-01-21 19:51:00,1.67815,1.67815,1.6778,1.67785,73400000.0
2008-01-21 19:52:00,1.6779,1.67805,1.67735,1.67755,125300000.0
2008-01-21 19:53:00,1.67755,1.67805,1.6772,1.67745,171200000.0
2008-01-21 19:54:00,1.67745,1.67745,1.67685,1.67685,67400000.0
2008-01-21 19:55:00,1.67685,1.67695,1.67665,1.67675,73200000.0
2008-01-21 19:56:00,1.67675,1.67705,1.67625,1.67655,96600000.0
2008-01-21 19:57:00,1.67655,1.67655,1.67625,1.67625,102400000.0
2008-01-21 19:58:00,1.67625,1.67715,1.67625,1.67695,116100000.0
2008-01-21 19:59:00,1.67695,1.6778,1.67675,1.67735,221600000.0
2008-01-21 20:00:00,1.67735,1.6777,1.67635,1.67645,176600000.0
2008-01-21 20:01:00,1.67645,1.67655,1.6757,1.67635,164700000.0
2008-01-21 20:02:00,1.67625,1.67675,1.67625,1.6765,123400000.0
2008-01-21 20:03:00,1.67675,1.67675,1.67535,1.67535,368400000.0
2008-01-21 20:04:00,1.67535,1.67545,1.6751,1.67515,205700000.0
2008-01-21 20:05:00,1.67515,1.67535,1.67515,1.67535,99200000.0
2008-01-21 20:06:00,1.67535,1.67565,1.6753,1.67565,108400000.0
2008-01-21 20:07:00,1.6756,1.67585,1.67535,1.67535,138700000.0
2008-01-21 20:08:00,1.67555,1.67555,1.67535,1.67555,154100000.0
2008-01-21 20:09:00,1.6754,1.67565,1.67505,1.6751,117600000.0
2008-01-21 20:10:00,1.6751,1.6751,1.6745,1.6749,41000000.0
2008-01-21 20:11:00,1.6749,1.6752,1.67485,1.6749,41400000.0
2008-01-21 20:12:00,1.6749,1.6749,1.6745,1.67455,56000000.0
2008-01-21 20:13:00,1.67455,1.67605,1.67455,1.67595,146800000.0
2008-01-21 20:14:00,1.67595,1.67655,1.6758,1.67615,108000000.0
2008-01-21 20:15:00,1.67615,1.67635,1.6759,1.67635,46000000.0
2008-01-21 20:16:00,1.67635,1.67645,1.6763,1.6764,15500000.0
2008-01-21 20:17:00,1.6764,1.6769,1.67635,1.6766,45800000.0
2008-01-21 20:18:00,1.67665,1.677,1.67665,1.67685,26600000.0
2008-01-21 20:19:00,1.67685,1.67685,1.67665,1.67665,4800000.0
2008-01-21 20:20:00,1.6765,1.67685,1.6765,1.67675,24500000.0
2008-01-21 20:21:00,1.6769,1.6769,1.6766,1.67665,48600000.0
2008-01-21 20:22:00,1.67665,1.67685,1.67655,1.67685,62000000.0
2008-01-21 20:23:00,1.67685,1.67685,1.67675,1.67675,25500000.0
2008-01-21 20:24:00,1.67665,1.67675,1.67585,1.67645,153000000.0
2008-01-21 20:25:00,1.67645,1.67645,1.67585,1.67605,108500000.0
2008-01-21 20:26:00,1.67625,1.67695,1.67625,1.67695,58000000.0
2008-01-21 20:27:00,1.67695,1.677,1.6766,1.67675,69300000.0
2008-01-21 20:28:00,1.67675,1.67725,1.67675,1.67695,62400000.0
2008-01-21 20:29:00,1.67695,1.67695,1.67695,1.67695,40800000.0
2008-01-21 20:30:00,1.6769,1.67855,1.6769,1.67815,96800000.0
2008-01-21 20:31:00,1.67815,1.67815,1.6779,1.678,19000000.0
2008-01-21 20:32:00,1.6779,1.678,1.6779,1.678,13700000.0
2008-01-21 20:33:00,1.678,1.67815,1.67775,1.67815,18800000.0
2008-01-21 20:34:00,1.67815,1.6782,1.67735,1.67755,23600000.0
2008-01-21 20:35:00,1.67755,1.67755,1.67735,1.67745,29800000.0
2008-01-21 20:36:00,1.67745,1.67745,1.6773,1.6773,22800000.0
2008-01-21 20:37:00,1.6773,1.67735,1.67705,1.67705,36900000.0
2008-01-21 20:38:00,1.6771,1.67835,1.677,1.67775,70200000.0
2008-01-21 20:39:00,1.67775,1.67805,1.67775,1.67805,39600000.0
2008-01-21 20:40:00,1.67795,1.67805,1.67785,1.67795,28800000.0
2008-01-21 20:41:00,1.67795,1.67805,1.67795,1.67795,41600000.0
2008-01-21 20:42:00,1.67795,1.67875,1.67795,1.67805,74300000.0
2008-01-21 20:43:00,1.67805,1.67875,1.67805,1.67875,66600000.0
2008-01-21 20:44:00,1.67875,1.67885,1.67855,1.6787,9400000.0
2008-01-21 20:45:00,1.6787,1.6787,1.67855,1.67855,6900000.0
2008-01-21 20:46:00,1.67855,1.6787,1.67805,1.67805,40800000.0
2008-01-21 20:47:00,1.67805,1.67815,1.6779,1.67815,69600000.0
2008-01-21 20:48:00,1.67815,1.67815,1.6778,1.6778,53200000.0
2008-01-21 20:49:00,1.6778,1.6778,1.6778,1.6778,12300000.0
2008-01-21 20:50:00,1.6779,1.67795,1.6775,1.67795,30100000.0
2008-01-21 20:51:00,1.67805,1.67815,1.6778,1.6778,48700000.0
2008-01-21 20:52:00,1.6778,1.67795,1.67775,1.6778,26100000.0
2008-01-21 20:53:00,1.6778,1.67795,1.6777,1.6777,53900000.0
2008-01-21 20:54:00,1.6776,1.67785,1.6776,1.6776,20800000.0
2008-01-21 20:55:00,1.6776,1.6778,1.6776,1.6777,16900000.0
2008-01-21 20:56:00,1.6777,1.67795,1.6775,1.67785,40900000.0
2008-01-21 20:57:00,1.67785,1.67805,1.67765,1.6779,139600000.0
2008-01-21 20:58:00,1.67795,1.6781,1.67775,1.67775,57200000.0
2008-01-21 20:59:00,1.67775,1.67805,1.6773,1.67785,190700000.0
2008-01-21 21:00:00,1.67785,1.67785,1.67775,1.67775,39900000.0
2008-01-21 21:01:00,1.67775,1.67775,1.67755,1.67765,49600000.0
2008-01-21 21:02:00,1.67765,1.67765,1.6771,1.6771,26300000.0
2008-01-21 21:03:00,1.6771,1.6777,1.6771,1.67755,29300000.0
2008-01-21 21:04:00,1.67755,1.67765,1.67745,1.6776,7300000.0
2008-01-21 21:05:00,1.6776,1.67765,1.6776,1.6776,4000000.0
2008-01-21 21:06:00,1.6776,1.6776,1.6775,1.67755,7600000.0
2008-01-21 21:07:00,1.67755,1.67765,1.6775,1.6776,7000000.0
2008-01-21 21:08:00,1.6776,1.678,1.67755,1.6776,19900000.0
2008-01-21 21:09:00,1.6776,1.6777,1.67735,1.67745,20200000.0
2008-01-21 21:10:00,1.67745,1.67775,1.67745,1.67775,37200000.0
2008-01-21 21:11:00,1.67775,1.6778,1.6777,1.6777,21600000.0
2008-01-21 21:12:00,1.6777,1.6777,1.67755,1.67755,3400000.0
2008-01-21 21:13:00,1.6776,1.6776,1.67745,1.67755,14600000.0
2008-01-21 21:14:00,1.6775,1.6776,1.6775,1.6776,5400000.0
2008-01-21 21:15:00,1.67745,1.6775,1.67725,1.6774,12400000.0
2008-01-21 21:16:00,1.67735,1.6776,1.6773,1.67735,36800000.0
2008-01-21 21:17:00,1.67745,1.67765,1.67745,1.67765,23400000.0
2008-01-21 21:18:00,1.6776,1.67795,1.6776,1.6778,10000000.0
2008-01-21 21:19:00,1.67775,1.67775,1.6775,1.67765,18900000.0
2008-01-21 21:20:00,1.67765,1.67765,1.67735,1.67735,33200000.0
2008-01-21 21:21:00,1.67735,1.67755,1.67685,1.67755,236700000.0
2008-01-21 21:22:00,1.67755,1.6776,1.67745,1.67755,42400000.0
2008-01-21 21:23:00,1.67755,1.6777,1.67745,1.67755,75300000.0
2008-01-21 21:24:00,1.67755,1.67765,1.67755,1.67765,51200000.0
2008-01-21 21:25:00,1.67765,1.6777,1.67715,1.6777,23900000.0
2008-01-21 21:26:00,1.67765,1.67765,1.6772,1.6772,19800000.0
2008-01-21 21:27:00,1.6772,1.6772,1.67695,1.677,33600000.0
2008-01-21 21:28:00,1.677,1.67725,1.6769,1.67725,8800000.0
2008-01-21 21:29:00,1.67725,1.6773,1.67725,1.67725,4600000.0
2008-01-21 21:30:00,1.67705,1.6773,1.67705,1.67725,45000000.0
2008-01-21 21:31:00,1.67725,1.67725,1.67715,1.6772,29600000.0
2008-01-21 21:32:00,1.6772,1.6772,1.677,1.67715,28200000.0
2008-01-21 21:33:00,1.67715,1.6772,1.677,1.6772,17000000.0
2008-01-21 21:34:00,1.6772,1.6772,1.677,1.6772,29900000.0
2008-01-21 21:35:00,1.6772,1.6772,1.677,1.67715,25000000.0
2008-01-21 21:36:00,1.6771,1.67725,1.67705,1.67725,54900000.0
2008-01-21 21:37:00,1.67725,1.67725,1.67715,1.67715,34300000.0
2008-01-21 21:38:00,1.6774,1.6774,1.67735,1.67735,16000000.0
2008-01-21 21:39:00,1.6775,1.67785,1.67745,1.67755,47200000.0
2008-01-21 21:40:00,1.67755,1.67825,1.67745,1.67755,77200000.0
2008-01-21 21:41:00,1.6776,1.6776,1.67695,1.67695,132100000.0
2008-01-21 21:42:00,1.67705,1.67745,1.67705,1.67745,38900000.0
2008-01-21 21:43:00,1.6774,1.67795,1.6774,1.67795,53500000.0
2008-01-21 21:44:00,1.678,1.678,1.6779,1.678,8000000.0
2008-01-21 21:45:00,1.678,1.67825,1.67765,1.67765,37600000.0
2008-01-21 21:46:00,1.67765,1.67825,1.67765,1.67825,43200000.0
2008-01-21 21:47:00,1.67825,1.6783,1.6781,1.6783,8000000.0
2008-01-21 21:48:00,1.6783,1.67835,1.67805,1.67835,13600000.0
2008-01-21 21:49:00,1.67835,1.67835,1.6782,1.67835,17600000.0
2008-01-21 21:50:00,1.6784,1.67875,1.6783,1.67855,45700000.0
2008-01-21 21:51:00,1.6786,1.67915,1.6785,1.67915,259500000.0
2008-01-21 21:52:00,1.67915,1.67975,1.67905,1.67945,153300000.0
2008-01-21 21:53:00,1.67945,1.67975,1.67945,1.67965,115300000.0
2008-01-21 21:54:00,1.67965,1.67965,1.67935,1.67955,46400000.0
2008-01-21 21:55:00,1.6796,1.67985,1.67945,1.67985,49600000.0
2008-01-21 21:56:00,1.67985,1.67985,1.67955,1.67965,102400000.0
2008-01-21 21:57:00,1.67965,1.67975,1.67935,1.67935,69600000.0
2008-01-21 21:58:00,1.67935,1.67945,1.67935,1.67945,27200000.0
2008-01-21 21:59:00,1.67945,1.67955,1.67915,1.67945,187100000.0
2008-01-21 22:00:00,1.67935,1.67955,1.67905,1.67935,319900000.0
2008-01-21 22:01:00,1.67935,1.67945,1.67935,1.67945,67400000.0
2008-01-21 22:02:00,1.67945,1.67955,1.67945,1.67945,67400000.0
2008-01-21 22:03:00,1.67945,1.67975,1.67925,1.67925,82500000.0
2008-01-21 22:04:00,1.67925,1.67955,1.679,1.67955,81300000.0
2008-01-21 22:05:00,1.67945,1.67955,1.6791,1.6793,86400000.0
2008-01-21 22:06:00,1.6793,1.6793,1.6789,1.6789,137400000.0
2008-01-21 22:07:00,1.6789,1.67905,1.6786,1.67885,35700000.0
2008-01-21 22:08:00,1.67885,1.67885,1.67885,1.67885,12000000.0
2008-01-21 22:09:00,1.67905,1.6791,1.679,1.679,15800000.0
2008-01-21 22:10:00,1.679,1.67915,1.679,1.67915,11800000.0
2008-01-21 22:11:00,1.67885,1.67905,1.67855,1.67855,83400000.0
2008-01-21 22:12:00,1.67855,1.67895,1.67855,1.67885,53800000.0
2008-01-21 22:13:00,1.67885,1.67895,1.67865,1.67895,28800000.0
2008-01-21 22:14:00,1.67895,1.67915,1.67875,1.67915,52100000.0
2008-01-21 22:15:00,1.67915,1.67915,1.67845,1.67905,40700000.0
2008-01-21 22:16:00,1.67905,1.67925,1.67905,1.67915,131300000.0
2008-01-21 22:17:00,1.67915,1.67915,1.67875,1.67905,140700000.0
2008-01-21 22:18:00,1.67905,1.67905,1.6787,1.67895,32800000.0
2008-01-21 22:19:00,1.67895,1.67895,1.6787,1.67875,35200000.0
2008-01-21 22:20:00,1.67875,1.67955,1.67875,1.6794,84400000.0
2008-01-21 22:21:00,1.67955,1.67955,1.6794,1.67955,33500000.0
2008-01-21 22:22:00,1.67955,1.67955,1.67925,1.6793,42600000.0
2008-01-21 22:23:00,1.6793,1.67945,1.67875,1.67895,109300000.0
2008-01-21 22:24:00,1.67895,1.6791,1.67875,1.67895,40800000.0
2008-01-21 22:25:00,1.67895,1.67895,1.67855,1.67855,35600000.0
2008-01-21 22:26:00,1.6787,1.6788,1.6787,1.6787,40000000.0
2008-01-21 22:27:00,1.6787,1.6787,1.67825,1.67825,48000000.0
2008-01-21 22:28:00,1.67825,1.6786,1.6782,1.6782,35000000.0
2008-01-21 22:29:00,1.6786,1.6788,1.6782,1.6787,71200000.0
2008-01-21 22:30:00,1.6786,1.6789,1.6786,1.6789,76800000.0
2008-01-21 22:31:00,1.6789,1.679,1.6789,1.679,72000000.0
2008-01-21 22:32:00,1.679,1.679,1.6787,1.679,19200000.0
2008-01-21 22:33:00,1.679,1.679,1.6779,1.6779,88900000.0
2008-01-21 22:34:00,1.6779,1.6783,1.6778,1.67805,83100000.0
2008-01-21 22:35:00,1.67805,1.6783,1.6775,1.678,116300000.0
2008-01-21 22:36:00,1.678,1.6783,1.678,1.6783,99600000.0
2008-01-21 22:37:00,1.67815,1.6791,1.67805,1.6785,121700000.0
2008-01-21 22:38:00,1.6785,1.6788,1.6779,1.6779,240400000.0
2008-01-21 22:39:00,1.6779,1.6781,1.67775,1.6778,143700000.0
2008-01-21 22:40:00,1.6778,1.678,1.6778,1.6778,39600000.0
2008-01-21 22:41:00,1.6777,1.6779,1.677,1.6774,171300000.0
2008-01-21 22:42:00,1.6774,1.6775,1.67635,1.6767,244600000.0
2008-01-21 22:43:00,1.6767,1.6768,1.6764,1.6768,47000000.0
2008-01-21 22:44:00,1.6768,1.6768,1.67625,1.6768,50400000.0
2008-01-21 22:45:00,1.6767,1.6772,1.6767,1.6769,54400000.0
2008-01-21 22:46:00,1.6769,1.6769,1.6761,1.6761,94400000.0
2008-01-21 22:47:00,1.6761,1.6762,1.6748,1.6753,206600000.0
2008-01-21 22:48:00,1.6753,1.6758,1.6753,1.6757,84800000.0
2008-01-21 22:49:00,1.6757,1.6758,1.6756,1.6756,48200000.0
2008-01-21 22:50:00,1.6756,1.6758,1.6753,1.6758,48600000.0
2008-01-21 22:51:00,1.6758,1.6759,1.6752,1.6756,58300000.0
2008-01-21 22:52:00,1.6758,1.6761,1.6758,1.6761,45600000.0
2008-01-21 22:53:00,1.6761,1.6762,1.676,1.6761,61700000.0
2008-01-21 22:54:00,1.6761,1.6764,1.67595,1.6764,86500000.0
2008-01-21 22:55:00,1.6764,1.6768,1.67595,1.6765,204800000.0
2008-01-21 22:56:00,1.6765,1.6768,1.6765,1.6768,88400000.0
2008-01-21 22:57:00,1.6768,1.6775,1.6764,1.6773,75300000.0
2008-01-21 22:58:00,1.6773,1.6773,1.67635,1.6766,215200000.0
2008-01-21 22:59:00,1.6767,1.6768,1.67585,1.6759,101900000.0
2008-01-21 23:00:00,1.6759,1.6766,1.6759,1.6765,120300000.0
2008-01-21 23:01:00,1.6766,1.6766,1.6765,1.6766,37800000.0
2008-01-21 23:02:00,1.6766,1.6766,1.6764,1.6766,50300000.0
2008-01-21 23:03:00,1.6766,1.6766,1.6764,1.6765,75500000.0
2008-01-21 23:04:00,1.6765,1.6765,1.67635,1.67635,65600000.0
2008-01-21 23:05:00,1.6765,1.6765,1.6764,1.6764,34700000.0
2008-01-21 23:06:00,1.6764,1.6765,1.6763,1.6763,59200000.0
2008-01-21 23:07:00,1.6763,1.6764,1.67565,1.676,148800000.0
2008-01-21 23:08:00,1.6761,1.6762,1.6758,1.6762,139200000.0
2008-01-21 23:09:00,1.6762,1.6763,1.67435,1.6756,352300000.0
2008-01-21 23:10:00,1.6756,1.6756,1.6748,1.6749,131400000.0
2008-01-21 23:11:00,1.6749,1.675,1.6727,1.6747,212300000.0
2008-01-21 23:12:00,1.6746,1.675,1.6741,1.6741,90400000.0
2008-01-21 23:13:00,1.6741,1.6745,1.6739,1.6743,132700000.0
2008-01-21 23:14:00,1.6743,1.6748,1.6742,1.67465,115200000.0
2008-01-21 23:15:00,1.6749,1.6753,1.6745,1.6747,38300000.0
2008-01-21 23:16:00,1.6747,1.6747,1.6742,1.6746,39600000.0
2008-01-21 23:17:00,1.6746,1.6746,1.674,1.6743,30000000.0
2008-01-21 23:18:00,1.6743,1.6743,1.674,1.6742,28400000.0
2008-01-21 23:19:00,1.6742,1.6743,1.674,1.674,19600000.0
2008-01-21 23:20:00,1.6742,1.6744,1.674,1.6744,22400000.0
2008-01-21 23:21:00,1.6744,1.6744,1.6739,1.6743,35600000.0
2008-01-21 23:22:00,1.6743,1.6751,1.6739,1.675,80100000.0
2008-01-21 23:23:00,1.675,1.6755,1.67485,1.675,73600000.0
2008-01-21 23:24:00,1.6751,1.6752,1.675,1.6751,29600000.0
2008-01-21 23:25:00,1.6751,1.6751,1.67485,1.675,37600000.0
2008-01-21 23:26:00,1.6751,1.6756,1.675,1.6755,62600000.0
2008-01-21 23:27:00,1.6755,1.6757,1.6755,1.6757,31600000.0
2008-01-21 23:28:00,1.6757,1.6757,1.6754,1.6755,30400000.0
2008-01-21 23:29:00,1.6755,1.6755,1.67535,1.6754,45300000.0
2008-01-21 23:30:00,1.6754,1.6772,1.6754,1.6765,216100000.0
2008-01-21 23:31:00,1.6764,1.6774,1.6764,1.6772,300500000.0
2008-01-21 23:32:00,1.6772,1.6774,1.6768,1.677,164400000.0
2008-01-21 23:33:00,1.677,1.6772,1.6769,1.6771,28000000.0
2008-01-21 23:34:00,1.6771,1.6773,1.67685,1.6772,53500000.0
2008-01-21 23:35:00,1.6772,1.6772,1.6767,1.677,43000000.0
2008-01-21 23:36:00,1.677,1.6771,1.6767,1.6767,31900000.0
2008-01-21 23:37:00,1.6767,1.677,1.6762,1.6765,52000000.0
2008-01-21 23:38:00,1.6765,1.6768,1.67595,1.6763,35800000.0
2008-01-21 23:39:00,1.6763,1.6763,1.6753,1.6754,144400000.0
2008-01-21 23:40:00,1.6755,1.6761,1.6755,1.6759,163600000.0
2008-01-21 23:41:00,1.6759,1.677,1.67585,1.677,195200000.0
2008-01-21 23:42:00,1.677,1.6774,1.6766,1.67675,85600000.0
2008-01-21 23:43:00,1.67675,1.6787,1.67675,1.6779,151300000.0
2008-01-21 23:44:00,1.6779,1.6779,1.6767,1.6777,113700000.0
2008-01-21 23:45:00,1.6777,1.6784,1.67735,1.6783,107000000.0
2008-01-21 23:46:00,1.6783,1.6783,1.6778,1.6779,73300000.0
2008-01-21 23:47:00,1.6779,1.678,1.6778,1.6779,62400000.0
2008-01-21 23:48:00,1.6779,1.6779,1.6768,1.6772,140700000.0
2008-01-21 23:49:00,1.6772,1.6774,1.67695,1.677,77600000.0
2008-01-21 23:50:00,1.677,1.6773,1.677,1.67715,66700000.0
2008-01-21 23:51:00,1.6772,1.6773,1.67715,1.6772,57400000.0
2008-01-21 23:52:00,1.6772,1.6772,1.6768,1.677,227800000.0
2008-01-21 23:53:00,1.677,1.67705,1.6769,1.677,76300000.0
2008-01-21 23:54:00,1.677,1.677,1.67695,1.67695,13000000.0
2008-01-21 23:55:00,1.677,1.6773,1.677,1.677,29800000.0
2008-01-21 23:56:00,1.677,1.6771,1.677,1.677,39200000.0
2008-01-21 23:57:00,1.677,1.6771,1.67675,1.67695,50900000.0
2008-01-21 23:58:00,1.67675,1.6775,1.6765,1.6771,236300000.0
2008-01-21 23:59:00,1.6771,1.6777,1.6771,1.6773,137800000.0
2008-01-22 00:00:00,1.6773,1.6774,1.677,1.677,149600000.0
2008-01-22 00:01:00,1.677,1.6772,1.6767,1.6772,400600000.0
2008-01-22 00:02:00,1.6772,1.6775,1.6771,1.6772,283800000.0
2008-01-22 00:03:00,1.6772,1.6774,1.677,1.6771,289000000.0
2008-01-22 00:04:00,1.677,1.6771,1.677,1.6771,333800000.0
2008-01-22 00:05:00,1.6771,1.6772,1.67675,1.6771,295000000.0
2008-01-22 00:06:00,1.6771,1.6772,1.67685,1.6771,421200000.0
2008-01-22 00:07:00,1.6771,1.6771,1.6768,1.6768,252499999.0
2008-01-22 00:08:00,1.6768,1.6771,1.6762,1.6762,249500000.0
2008-01-22 00:09:00,1.6762,1.6766,1.6761,1.6764,128000000.0
2008-01-22 00:10:00,1.6764,1.6766,1.6764,1.6764,148500000.0
2008-01-22 00:11:00,1.6764,1.6766,1.6764,1.6766,86900000.0
2008-01-22 00:12:00,1.6766,1.6773,1.6765,1.6771,216800000.0
2008-01-22 00:13:00,1.6771,1.6774,1.6764,1.6771,82000000.0
2008-01-22 00:14:00,1.6771,1.6778,1.677,1.6771,143600000.0
2008-01-22 00:15:00,1.6771,1.6778,1.677,1.6776,38900000.0
2008-01-22 00:16:00,1.6776,1.6776,1.6766,1.6772,90100000.0
2008-01-22 00:17:00,1.6771,1.6777,1.6771,1.6775,51100000.0
2008-01-22 00:18:00,1.6775,1.6775,1.6774,1.6774,22500000.0
2008-01-22 00:19:00,1.6774,1.6784,1.6774,1.678,76900000.0
2008-01-22 00:20:00,1.678,1.6782,1.6779,1.6782,23500000.0
2008-01-22 00:21:00,1.6782,1.6789,1.67775,1.6787,112200000.0
2008-01-22 00:22:00,1.6787,1.6787,1.6779,1.6782,58700000.0
2008-01-22 00:23:00,1.6782,1.679,1.6782,1.6788,61800000.0
2008-01-22 00:24:00,1.6788,1.6794,1.6782,1.6791,107600000.0
2008-01-22 00:25:00,1.6791,1.6792,1.6784,1.6789,131600000.0
2008-01-22 00:26:00,1.6789,1.6792,1.6786,1.6786,44800000.0
2008-01-22 00:27:00,1.6787,1.6805,1.6786,1.6801,300100000.0
2008-01-22 00:28:00,1.6801,1.6801,1.6792,1.6799,51100000.0
2008-01-22 00:29:00,1.6799,1.6799,1.679,1.6794,158700000.0
2008-01-22 00:30:00,1.67945,1.6796,1.6792,1.67955,205100000.0
2008-01-22 00:31:00,1.67955,1.67955,1.67915,1.6794,248500000.0
2008-01-22 00:32:00,1.67945,1.6797,1.6793,1.6797,152800000.0
2008-01-22 00:33:00,1.6797,1.6811,1.67965,1.6803,136500000.0
2008-01-22 00:34:00,1.6805,1.68185,1.68045,1.6815,156600000.0
2008-01-22 00:35:00,1.6815,1.6815,1.6808,1.6811,78400000.0
2008-01-22 00:36:00,1.6811,1.6812,1.6802,1.6802,77800000.0
2008-01-22 00:37:00,1.6802,1.6804,1.68005,1.6802,79500000.0
2008-01-22 00:38:00,1.6802,1.6811,1.68,1.6805,95200000.0
2008-01-22 00:39:00,1.6805,1.6808,1.6803,1.6805,83700000.0
2008-01-22 00:40:00,1.6806,1.6807,1.6804,1.6804,50800000.0
2008-01-22 00:41:00,1.68045,1.6816,1.6804,1.6807,121500000.0
2008-01-22 00:42:00,1.6807,1.6807,1.6795,1.6796,74000000.0
2008-01-22 00:43:00,1.6796,1.6796,1.6785,1.6789,85300000.0
2008-01-22 00:44:00,1.6789,1.6797,1.6789,1.6797,42700000.0
2008-01-22 00:45:00,1.6799,1.6804,1.6793,1.6804,85300000.0
2008-01-22 00:46:00,1.6804,1.6804,1.6797,1.6797,41400000.0
2008-01-22 00:47:00,1.67975,1.67995,1.67965,1.67965,14000000.0
2008-01-22 00:48:00,1.6796,1.67975,1.67885,1.6789,24700000.0
2008-01-22 00:49:00,1.67895,1.6811,1.67895,1.6805,167500000.0
2008-01-22 00:50:00,1.6805,1.6812,1.6794,1.6807,382500000.0
2008-01-22 00:51:00,1.6807,1.6811,1.6804,1.6807,120900000.0
2008-01-22 00:52:00,1.6807,1.682,1.6807,1.6811,105900000.0
2008-01-22 00:53:00,1.6811,1.6817,1.6806,1.6817,135000000.0
2008-01-22 00:54:00,1.6817,1.6817,1.6809,1.6811,90600000.0
2008-01-22 00:55:00,1.6811,1.6814,1.6809,1.681,67700000.0
2008-01-22 00:56:00,1.6812,1.6818,1.681,1.6814,81900000.0
2008-01-22 00:57:00,1.6815,1.6815,1.6811,1.6815,90500000.0
2008-01-22 00:58:00,1.6815,1.6816,1.6811,1.6813,42900000.0
2008-01-22 00:59:00,1.6813,1.6813,1.6801,1.6806,155600000.0
2008-01-22 01:00:00,1.6806,1.6812,1.6806,1.6809,98600000.0
2008-01-22 01:01:00,1.6809,1.6809,1.6802,1.6808,119200000.0
2008-01-22 01:02:00,1.6808,1.681,1.6807,1.6808,94900000.0
2008-01-22 01:03:00,1.6807,1.681,1.6807,1.681,43800000.0
2008-01-22 01:04:00,1.6808,1.6811,1.6805,1.6805,77700000.0
2008-01-22 01:05:00,1.6805,1.6812,1.68,1.681,66400000.0
2008-01-22 01:06:00,1.6809,1.6811,1.6803,1.6811,55500000.0
2008-01-22 01:07:00,1.6811,1.6811,1.6808,1.6809,71800000.0
2008-01-22 01:08:00,1.6809,1.6816,1.68085,1.6816,86500000.0
2008-01-22 01:09:00,1.6814,1.6819,1.6813,1.6815,77200000.0
2008-01-22 01:10:00,1.6815,1.6816,1.68105,1.68115,65600000.0
2008-01-22 01:11:00,1.6812,1.6813,1.6805,1.68055,44700000.0
2008-01-22 01:12:00,1.68055,1.6807,1.6796,1.6801,85000000.0
2008-01-22 01:13:00,1.6801,1.6803,1.6794,1.6794,156500000.0
2008-01-22 01:14:00,1.6794,1.6803,1.6792,1.6803,104700000.0
2008-01-22 01:15:00,1.6803,1.6805,1.6796,1.6796,88800000.0
2008-01-22 01:16:00,1.6796,1.6797,1.6792,1.6793,86100000.0
2008-01-22 01:17:00,1.6793,1.6796,1.6789,1.6792,188900000.0
2008-01-22 01:18:00,1.6792,1.6795,1.6792,1.6794,81000000.0
2008-01-22 01:19:00,1.6794,1.6794,1.6783,1.6785,177400000.0
2008-01-22 01:20:00,1.6785,1.6794,1.6785,1.6793,94600000.0
2008-01-22 01:21:00,1.6793,1.6797,1.6789,1.6793,155900000.0
2008-01-22 01:22:00,1.6793,1.6793,1.6789,1.6789,63600000.0
2008-01-22 01:23:00,1.67895,1.6794,1.6789,1.679,123800000.0
2008-01-22 01:24:00,1.679,1.679,1.678,1.6781,347900000.0
2008-01-22 01:25:00,1.6781,1.67935,1.6781,1.67935,304600000.0
2008-01-22 01:26:00,1.67925,1.6795,1.6785,1.679,97000000.0
2008-01-22 01:27:00,1.679,1.6792,1.67825,1.6788,130900000.0
2008-01-22 01:28:00,1.67885,1.67885,1.6785,1.6786,94300000.0
2008-01-22 01:29:00,1.6786,1.6788,1.67815,1.67815,48400000.0
2008-01-22 01:30:00,1.67815,1.6791,1.67675,1.6789,250600000.0
2008-01-22 01:31:00,1.6789,1.6796,1.67785,1.67855,285000000.0
2008-01-22 01:32:00,1.67855,1.6787,1.67805,1.6781,249400000.0
2008-01-22 01:33:00,1.6782,1.6783,1.6779,1.6781,290900000.0
2008-01-22 01:34:00,1.6781,1.6785,1.6778,1.67845,276200000.0
2008-01-22 01:35:00,1.67845,1.6788,1.6776,1.67795,212600000.0
2008-01-22 01:36:00,1.67805,1.6781,1.6776,1.6779,246800000.0
2008-01-22 01:37:00,1.6779,1.678,1.67765,1.6779,274900000.0
2008-01-22 01:38:00,1.6779,1.6779,1.6773,1.67775,253200000.0
2008-01-22 01:39:00,1.6778,1.6783,1.6778,1.6781,67100000.0
2008-01-22 01:40:00,1.6781,1.6782,1.6777,1.6781,83700000.0
2008-01-22 01:41:00,1.67805,1.6782,1.678,1.6781,32300000.0
2008-01-22 01:42:00,1.6782,1.6785,1.6781,1.6783,81200000.0
2008-01-22 01:43:00,1.6784,1.67845,1.67825,1.6784,56900000.0
2008-01-22 01:44:00,1.6784,1.6786,1.6783,1.6785,44700000.0
2008-01-22 01:45:00,1.6785,1.6788,1.67815,1.6787,164300000.0
2008-01-22 01:46:00,1.6787,1.68005,1.6783,1.68005,217800000.0
2008-01-22 01:47:00,1.68005,1.68145,1.68005,1.6805,155100000.0
2008-01-22 01:48:00,1.6805,1.68105,1.68025,1.68085,134500000.0
2008-01-22 01:49:00,1.68085,1.6821,1.68085,1.6821,119200000.0
2008-01-22 01:50:00,1.682,1.683,1.6814,1.68185,136600000.0
2008-01-22 01:51:00,1.68185,1.6823,1.68145,1.6822,135600000.0
2008-01-22 01:52:00,1.6822,1.6823,1.68205,1.68205,84200000.0
2008-01-22 01:53:00,1.68215,1.6831,1.6821,1.68275,88300000.0
2008-01-22 01:54:00,1.68275,1.6829,1.6816,1.6817,107700000.0
2008-01-22 01:55:00,1.6817,1.682,1.6812,1.68155,71200000.0
2008-01-22 01:56:00,1.68165,1.68175,1.68155,1.68165,14000000.0
2008-01-22 01:57:00,1.68165,1.68225,1.68155,1.6819,53500000.0
2008-01-22 01:58:00,1.68195,1.6829,1.6819,1.682,110800000.0
2008-01-22 01:59:00,1.68225,1.6823,1.6816,1.6816,167100000.0
2008-01-22 02:00:00,1.6815,1.6815,1.6811,1.6813,63300000.0
2008-01-22 02:01:00,1.68125,1.6822,1.6812,1.68205,195100000.0
2008-01-22 02:02:00,1.68205,1.6827,1.68195,1.6827,185300000.0
2008-01-22 02:03:00,1.6827,1.6828,1.6819,1.682,170000000.0
2008-01-22 02:04:00,1.682,1.682,1.6808,1.6814,257400000.0
2008-01-22 02:05:00,1.6815,1.6816,1.68045,1.68055,220000000.0
2008-01-22 02:06:00,1.68065,1.68065,1.6792,1.68045,415600000.0
2008-01-22 02:07:00,1.6805,1.6815,1.68035,1.6812,194600000.0
2008-01-22 02:08:00,1.6812,1.6812,1.68,1.68,334400000.0
2008-01-22 02:09:00,1.68,1.6805,1.6798,1.68015,102700000.0
2008-01-22 02:10:00,1.6802,1.68025,1.6795,1.6799,222700000.0
2008-01-22 02:11:00,1.6798,1.68035,1.6798,1.6803,91600000.0
2008-01-22 02:12:00,1.6803,1.6805,1.68005,1.6802,149600000.0
2008-01-22 02:13:00,1.6801,1.6801,1.6796,1.67995,114800000.0
2008-01-22 02:14:00,1.67995,1.67995,1.6786,1.6787,114200000.0
2008-01-22 02:15:00,1.6787,1.6787,1.6779,1.6779,104100000.0
2008-01-22 02:16:00,1.67795,1.6783,1.6774,1.67815,219100000.0
2008-01-22 02:17:00,1.6782,1.67835,1.6778,1.67795,136200000.0
2008-01-22 02:18:00,1.67795,1.6791,1.67795,1.6791,77300000.0
2008-01-22 02:19:00,1.6791,1.68045,1.6791,1.6802,107600000.0
2008-01-22 02:20:00,1.6801,1.6802,1.6792,1.67935,258300000.0
2008-01-22 02:21:00,1.67935,1.67945,1.6791,1.67935,203700000.0
2008-01-22 02:22:00,1.6793,1.6796,1.679,1.679,214900000.0
2008-01-22 02:23:00,1.679,1.6796,1.679,1.67945,57100000.0
2008-01-22 02:24:00,1.6795,1.6795,1.679,1.6791,110500000.0
2008-01-22 02:25:00,1.6792,1.6796,1.67855,1.6793,128000000.0
2008-01-22 02:26:00,1.6793,1.6795,1.6792,1.6794,57100000.0
2008-01-22 02:27:00,1.6794,1.6799,1.67885,1.6791,161900000.0
2008-01-22 02:28:00,1.6791,1.6792,1.67885,1.6791,61500000.0
2008-01-22 02:29:00,1.6791,1.6793,1.67875,1.67895,96800000.0
2008-01-22 02:30:00,1.67885,1.6795,1.67865,1.67925,184600000.0
2008-01-22 02:31:00,1.67925,1.6797,1.6792,1.67955,96900000.0
2008-01-22 02:32:00,1.6796,1.67995,1.67895,1.6798,204700000.0
2008-01-22 02:33:00,1.67995,1.6802,1.6794,1.6799,118100000.0
2008-01-22 02:34:00,1.6799,1.6809,1.67985,1.6808,137600000.0
2008-01-22 02:35:00,1.6807,1.6811,1.68045,1.68065,140200000.0
2008-01-22 02:36:00,1.68065,1.6807,1.6798,1.6798,56100000.0
2008-01-22 02:37:00,1.6798,1.67995,1.67925,1.6798,191700000.0
2008-01-22 02:38:00,1.6798,1.68,1.6793,1.67965,235100000.0
2008-01-22 02:39:00,1.67965,1.67965,1.6789,1.6792,203800000.0
2008-01-22 02:40:00,1.6792,1.6795,1.679,1.6793,90300000.0
2008-01-22 02:41:00,1.6793,1.6798,1.6793,1.6797,59100000.0
2008-01-22 02:42:00,1.6797,1.6798,1.67935,1.67945,140600000.0
2008-01-22 02:43:00,1.67945,1.6797,1.6792,1.6793,129600000.0
2008-01-22 02:44:00,1.6793,1.6793,1.6786,1.6789,211600000.0
2008-01-22 02:45:00,1.6789,1.6793,1.6785,1.6787,184300000.0
2008-01-22 02:46:00,1.6787,1.6789,1.6786,1.6787,64100000.0
2008-01-22 02:47:00,1.6787,1.6791,1.6786,1.679,97500000.0
2008-01-22 02:48:00,1.679,1.6794,1.6789,1.679,113000000.0
2008-01-22 02:49:00,1.679,1.679,1.6784,1.6788,101300000.0
2008-01-22 02:50:00,1.6788,1.6788,1.677,1.67725,287800000.0
2008-01-22 02:51:00,1.67735,1.6783,1.6773,1.6774,215300000.0
2008-01-22 02:52:00,1.6774,1.6786,1.6772,1.6781,217600000.0
2008-01-22 02:53:00,1.678,1.679,1.678,1.679,306200000.0
2008-01-22 02:54:00,1.6788,1.679,1.6784,1.6789,222500000.0
2008-01-22 02:55:00,1.6789,1.6795,1.6786,1.6791,250400000.0
2008-01-22 02:56:00,1.679,1.6792,1.6786,1.679,142600000.0
2008-01-22 02:57:00,1.679,1.6791,1.6787,1.6788,84900000.0
2008-01-22 02:58:00,1.6788,1.6792,1.6781,1.6781,126600000.0
2008-01-22 02:59:00,1.6781,1.6782,1.67715,1.6774,384400000.0
2008-01-22 03:00:00,1.6774,1.67775,1.6767,1.6767,187700000.0
2008-01-22 03:01:00,1.6767,1.67755,1.6766,1.6772,286800000.0
2008-01-22 03:02:00,1.67715,1.6775,1.677,1.6773,104200000.0
2008-01-22 03:03:00,1.6774,1.6775,1.67715,1.6773,99800000.0
2008-01-22 03:04:00,1.6773,1.6775,1.67685,1.6769,128500000.0
2008-01-22 03:05:00,1.6769,1.6782,1.67685,1.67805,301700000.0
2008-01-22 03:06:00,1.67805,1.6782,1.6776,1.67795,313300000.0
2008-01-22 03:07:00,1.67795,1.67875,1.6779,1.6782,203400000.0
2008-01-22 03:08:00,1.6782,1.67825,1.6775,1.6777,159800000.0
2008-01-22 03:09:00,1.6777,1.6777,1.6772,1.6776,123600000.0
2008-01-22 03:10:00,1.6776,1.678,1.6773,1.6775,125200000.0
2008-01-22 03:11:00,1.6775,1.67765,1.6772,1.6775,86700000.0
2008-01-22 03:12:00,1.67745,1.67775,1.677,1.6774,168600000.0
2008-01-22 03:13:00,1.67745,1.6779,1.6768,1.6779,129000000.0
2008-01-22 03:14:00,1.6778,1.678,1.6775,1.6775,22400000.0
2008-01-22 03:15:00,1.6775,1.67775,1.6771,1.6775,44500000.0
2008-01-22 03:16:00,1.6774,1.67765,1.67705,1.67745,83900000.0
2008-01-22 03:17:00,1.67745,1.67775,1.67685,1.67705,91900000.0
2008-01-22 03:18:00,1.67695,1.67705,1.67665,1.677,89600000.0
2008-01-22 03:19:00,1.677,1.6775,1.6766,1.6772,96300000.0
2008-01-22 03:20:00,1.6772,1.6774,1.677,1.6773,91500000.0
2008-01-22 03:21:00,1.6773,1.6776,1.6773,1.6773,66900000.0
2008-01-22 03:22:00,1.6773,1.6776,1.6771,1.6776,157700000.0
2008-01-22 03:23:00,1.6776,1.6781,1.67725,1.6774,112100000.0
2008-01-22 03:24:00,1.6774,1.6776,1.67715,1.6774,99500000.0
2008-01-22 03:25:00,1.6774,1.6775,1.67715,1.67715,59500000.0
2008-01-22 03:26:00,1.67715,1.6772,1.6767,1.67675,96500000.0
2008-01-22 03:27:00,1.67675,1.6771,1.67665,1.6769,156200000.0
2008-01-22 03:28:00,1.67685,1.6771,1.67665,1.67685,128400000.0
2008-01-22 03:29:00,1.67685,1.67735,1.67645,1.67725,201200000.0
2008-01-22 03:30:00,1.67725,1.67745,1.67705,1.67705,103200000.0
2008-01-22 03:31:00,1.67705,1.6774,1.6768,1.6771,296500000.0
2008-01-22 03:32:00,1.6771,1.6772,1.67685,1.677,210300000.0
2008-01-22 03:33:00,1.677,1.6771,1.67425,1.67465,251500000.0
2008-01-22 03:34:00,1.67465,1.676,1.6746,1.67545,185400000.0
2008-01-22 03:35:00,1.67545,1.6757,1.67435,1.67495,244200000.0
2008-01-22 03:36:00,1.6751,1.6759,1.67495,1.6755,314200000.0
2008-01-22 03:37:00,1.6755,1.6758,1.67535,1.6758,313600000.0
2008-01-22 03:38:00,1.6758,1.6762,1.6756,1.676,284700000.0
2008-01-22 03:39:00,1.676,1.67615,1.67555,1.6758,263200000.0
2008-01-22 03:40:00,1.6759,1.6761,1.6758,1.676,255000000.0
2008-01-22 03:41:00,1.6759,1.6761,1.6753,1.67565,235300000.0
2008-01-22 03:42:00,1.67555,1.6758,1.6749,1.6749,338300000.0
2008-01-22 03:43:00,1.675,1.6752,1.67425,1.6747,433600000.0
2008-01-22 03:44:00,1.6747,1.6755,1.6745,1.6753,286800000.0
2008-01-22 03:45:00,1.6753,1.6765,1.6753,1.6758,327200000.0
2008-01-22 03:46:00,1.67565,1.6765,1.6753,1.6755,498000000.0
2008-01-22 03:47:00,1.6755,1.6763,1.6751,1.67615,437000000.0
2008-01-22 03:48:00,1.6761,1.6764,1.6757,1.676,491100000.0
2008-01-22 03:49:00,1.676,1.676,1.6755,1.6758,202800000.0
2008-01-22 03:50:00,1.6759,1.676,1.6755,1.6755,116500000.0
2008-01-22 03:51:00,1.6755,1.6757,1.67505,1.6756,287600000.0
2008-01-22 03:52:00,1.6756,1.6762,1.6756,1.6758,187200000.0
2008-01-22 03:53:00,1.6758,1.6761,1.6757,1.676,97600000.0
2008-01-22 03:54:00,1.6761,1.6767,1.676,1.676,301200000.0
2008-01-22 03:55:00,1.676,1.6761,1.6759,1.6761,108300000.0
2008-01-22 03:56:00,1.6761,1.67625,1.6755,1.67565,87000000.0
2008-01-22 03:57:00,1.6757,1.67605,1.6754,1.6756,205300000.0
2008-01-22 03:58:00,1.67555,1.6758,1.6753,1.6753,113100000.0
2008-01-22 03:59:00,1.6754,1.6761,1.6751,1.6761,221500000.0
2008-01-22 04:00:00,1.6761,1.6767,1.6761,1.67655,121300000.0
2008-01-22 04:01:00,1.6765,1.6767,1.6761,1.6763,146200000.0
2008-01-22 04:02:00,1.6764,1.6766,1.6763,1.6764,88500000.0
2008-01-22 04:03:00,1.6764,1.6778,1.6764,1.6773,188600000.0
2008-01-22 04:04:00,1.67725,1.6775,1.67675,1.67675,133800000.0
2008-01-22 04:05:00,1.67675,1.6769,1.6762,1.67625,173000000.0
2008-01-22 04:06:00,1.67625,1.6772,1.6761,1.6769,180100000.0
2008-01-22 04:07:00,1.6769,1.6771,1.6764,1.6765,161200000.0
2008-01-22 04:08:00,1.6765,1.6773,1.6764,1.67715,114100000.0
2008-01-22 04:09:00,1.6773,1.6774,1.6769,1.6769,124400000.0
2008-01-22 04:10:00,1.6769,1.6778,1.67665,1.6778,164800000.0
2008-01-22 04:11:00,1.6778,1.6779,1.677,1.67705,218400000.0
2008-01-22 04:12:00,1.67705,1.6778,1.6769,1.6778,138600000.0
2008-01-22 04:13:00,1.6778,1.6781,1.6774,1.678,95800000.0
2008-01-22 04:14:00,1.678,1.678,1.6775,1.6777,198800000.0
2008-01-22 04:15:00,1.6777,1.6778,1.6774,1.6776,103000000.0
2008-01-22 04:16:00,1.6776,1.6778,1.6775,1.6777,198700000.0
2008-01-22 04:17:00,1.6778,1.6778,1.6773,1.6774,159700000.0
2008-01-22 04:18:00,1.6773,1.6774,1.67635,1.67645,240100000.0
2008-01-22 04:19:00,1.67655,1.6768,1.6763,1.6766,273300000.0
2008-01-22 04:20:00,1.6766,1.6768,1.6763,1.6763,263100000.0
2008-01-22 04:21:00,1.6763,1.6765,1.676,1.6765,221100000.0
2008-01-22 04:22:00,1.6765,1.6767,1.6757,1.67615,372600000.0
2008-01-22 04:23:00,1.67615,1.6766,1.6758,1.6763,218800000.0
2008-01-22 04:24:00,1.6763,1.6765,1.67595,1.676,162700000.0
2008-01-22 04:25:00,1.676,1.67635,1.67555,1.6761,202300000.0
2008-01-22 04:26:00,1.6761,1.67615,1.67585,1.67595,109900000.0
2008-01-22 04:27:00,1.67595,1.6767,1.67575,1.6759,175800000.0
2008-01-22 04:28:00,1.67595,1.67595,1.6742,1.6751,161000000.0
2008-01-22 04:29:00,1.6751,1.67535,1.6746,1.6753,155700000.0
2008-01-22 04:30:00,1.67515,1.67565,1.67495,1.67515,456500000.0
2008-01-22 04:31:00,1.67525,1.6755,1.67515,1.6754,123400000.0
2008-01-22 04:32:00,1.6754,1.67625,1.67525,1.67615,187600000.0
2008-01-22 04:33:00,1.67615,1.67705,1.6761,1.677,207400000.0
2008-01-22 04:34:00,1.6769,1.6771,1.67555,1.6756,610100000.0
2008-01-22 04:35:00,1.6754,1.67655,1.6748,1.67655,392900000.0
2008-01-22 04:36:00,1.6766,1.6766,1.6757,1.67585,302400000.0
2008-01-22 04:37:00,1.67585,1.676,1.6757,1.676,365100000.0
2008-01-22 04:38:00,1.67595,1.676,1.67545,1.67545,288100000.0
2008-01-22 04:39:00,1.67545,1.67565,1.67535,1.67535,181900000.0
2008-01-22 04:40:00,1.67535,1.67565,1.6749,1.6753,226600000.0
2008-01-22 04:41:00,1.67525,1.676,1.67525,1.6758,135000000.0
2008-01-22 04:42:00,1.6758,1.6759,1.67555,1.6759,227300000.0
2008-01-22 04:43:00,1.6759,1.676,1.6758,1.6759,151700000.0
2008-01-22 04:44:00,1.67585,1.67635,1.67585,1.67635,312000000.0
2008-01-22 04:45:00,1.67635,1.6767,1.67605,1.67605,466700000.0
2008-01-22 04:46:00,1.6761,1.6765,1.6759,1.67635,324000000.0
2008-01-22 04:47:00,1.6764,1.6767,1.6762,1.6765,160200000.0
2008-01-22 04:48:00,1.6765,1.6767,1.6763,1.67655,201000000.0
2008-01-22 04:49:00,1.67655,1.6767,1.6762,1.6767,206900000.0
2008-01-22 04:50:00,1.6767,1.67695,1.6766,1.67685,215100000.0
2008-01-22 04:51:00,1.67685,1.6772,1.6767,1.6767,171000000.0
2008-01-22 04:52:00,1.6767,1.6768,1.67635,1.6766,219100000.0
2008-01-22 04:53:00,1.6766,1.6767,1.67635,1.6765,156600000.0
2008-01-22 04:54:00,1.6765,1.6767,1.6764,1.6767,93200000.0
2008-01-22 04:55:00,1.6767,1.6768,1.6765,1.6767,62400000.0
2008-01-22 04:56:00,1.6767,1.677,1.6767,1.6769,67400000.0
2008-01-22 04:57:00,1.6769,1.6771,1.6761,1.6765,175100000.0
2008-01-22 04:58:00,1.6767,1.677,1.67575,1.6766,247600000.0
2008-01-22 04:59:00,1.6766,1.6767,1.676,1.6763,213600000.0
2008-01-22 05:00:00,1.6763,1.6764,1.6758,1.6762,98100000.0
2008-01-22 05:01:00,1.6762,1.6766,1.67595,1.6762,176000000.0
2008-01-22 05:02:00,1.67625,1.6764,1.676,1.6763,81500000.0
2008-01-22 05:03:00,1.6763,1.6764,1.67535,1.6756,155100000.0
2008-01-22 05:04:00,1.6756,1.6758,1.6754,1.6758,100900000.0
2008-01-22 05:05:00,1.6758,1.6768,1.6755,1.6763,311100000.0
2008-01-22 05:06:00,1.6763,1.67665,1.67615,1.67655,184300000.0
2008-01-22 05:07:00,1.67655,1.6772,1.6761,1.6761,167700000.0
2008-01-22 05:08:00,1.6762,1.6765,1.6762,1.6763,59300000.0
2008-01-22 05:09:00,1.6763,1.6765,1.6762,1.6763,28200000.0
2008-01-22 05:10:00,1.6763,1.6764,1.67615,1.6763,60400000.0
2008-01-22 05:11:00,1.6763,1.6764,1.67565,1.67585,106500000.0
2008-01-22 05:12:00,1.67585,1.676,1.6756,1.6757,64200000.0
2008-01-22 05:13:00,1.6757,1.6759,1.6756,1.6757,61200000.0
2008-01-22 05:14:00,1.6757,1.6759,1.67565,1.6758,55300000.0
2008-01-22 05:15:00,1.6758,1.6758,1.6756,1.6756,51200000.0
2008-01-22 05:16:00,1.6756,1.6759,1.6756,1.6758,101000000.0
2008-01-22 05:17:00,1.6758,1.6758,1.6757,1.6757,37300000.0
2008-01-22 05:18:00,1.6757,1.6761,1.6756,1.67575,114300000.0
2008-01-22 05:19:00,1.6758,1.6761,1.67545,1.67605,271100000.0
2008-01-22 05:20:00,1.6761,1.677,1.676,1.67685,124500000.0
2008-01-22 05:21:00,1.6769,1.6769,1.6765,1.6768,161900000.0
2008-01-22 05:22:00,1.6768,1.6768,1.6757,1.67605,339500000.0
2008-01-22 05:23:00,1.67605,1.67655,1.67605,1.6763,109000000.0
2008-01-22 05:24:00,1.6763,1.6767,1.6762,1.6767,125800000.0
2008-01-22 05:25:00,1.6767,1.67675,1.67615,1.6767,69700000.0
2008-01-22 05:26:00,1.67675,1.6771,1.6767,1.6771,128000000.0
2008-01-22 05:27:00,1.677,1.6771,1.6767,1.6769,86800000.0
2008-01-22 05:28:00,1.6769,1.6771,1.6768,1.6771,82500000.0
2008-01-22 05:29:00,1.6771,1.6771,1.67655,1.6771,168800000.0
2008-01-22 05:30:00,1.67705,1.6771,1.67645,1.6765,320000000.0
2008-01-22 05:31:00,1.6765,1.6767,1.6762,1.67655,59600000.0
2008-01-22 05:32:00,1.67655,1.6768,1.67655,1.6766,193200000.0
2008-01-22 05:33:00,1.6767,1.6775,1.67635,1.67705,273600000.0
2008-01-22 05:34:00,1.6771,1.6775,1.6771,1.6774,58300000.0
2008-01-22 05:35:00,1.6774,1.6774,1.677,1.677,51600000.0
2008-01-22 05:36:00,1.677,1.6772,1.67685,1.677,40000000.0
2008-01-22 05:37:00,1.67705,1.6773,1.6768,1.67715,49600000.0
2008-01-22 05:38:00,1.67715,1.6776,1.6771,1.6774,65500000.0
2008-01-22 05:39:00,1.6774,1.6774,1.67705,1.67725,162700000.0
2008-01-22 05:40:00,1.67725,1.6777,1.6771,1.6772,233100000.0
2008-01-22 05:41:00,1.6773,1.6775,1.67665,1.6768,168800000.0
2008-01-22 05:42:00,1.6768,1.6771,1.67655,1.67655,235800000.0
2008-01-22 05:43:00,1.67655,1.67715,1.67625,1.67635,318500000.0
2008-01-22 05:44:00,1.6765,1.67655,1.6764,1.67645,125700000.0
2008-01-22 05:45:00,1.67645,1.6768,1.6764,1.6766,185100000.0
2008-01-22 05:46:00,1.6766,1.6766,1.6761,1.6761,89700000.0
2008-01-22 05:47:00,1.6762,1.6765,1.6761,1.6763,101900000.0
2008-01-22 05:48:00,1.6764,1.6766,1.67625,1.6764,151700000.0
2008-01-22 05:49:00,1.6764,1.6767,1.6763,1.6765,139500000.0
2008-01-22 05:50:00,1.6765,1.6767,1.6764,1.6765,105200000.0
2008-01-22 05:51:00,1.67645,1.6767,1.67645,1.67665,306300000.0
2008-01-22 05:52:00,1.67665,1.6768,1.6766,1.6766,76800000.0
2008-01-22 05:53:00,1.6766,1.6766,1.6764,1.6765,74900000.0
2008-01-22 05:54:00,1.6765,1.6766,1.67635,1.6766,65700000.0
2008-01-22 05:55:00,1.6766,1.6769,1.6765,1.6767,119900000.0
2008-01-22 05:56:00,1.6767,1.6769,1.67655,1.6769,191100000.0
2008-01-22 05:57:00,1.6769,1.677,1.67665,1.6767,117600000.0
2008-01-22 05:58:00,1.6767,1.6769,1.6766,1.6767,105600000.0
2008-01-22 05:59:00,1.6767,1.6769,1.6766,1.6768,122800000.0
2008-01-22 06:00:00,1.6768,1.6769,1.6767,1.6769,47800000.0
2008-01-22 06:01:00,1.67685,1.677,1.67665,1.6768,49100000.0
2008-01-22 06:02:00,1.6768,1.677,1.67665,1.677,68300000.0
2008-01-22 06:03:00,1.67685,1.6771,1.6768,1.677,121200000.0
2008-01-22 06:04:00,1.6769,1.6773,1.6768,1.6773,158900000.0
2008-01-22 06:05:00,1.6773,1.6777,1.6773,1.6775,89000000.0
2008-01-22 06:06:00,1.6775,1.6775,1.6769,1.67695,93900000.0
2008-01-22 06:07:00,1.67695,1.6772,1.6768,1.6772,191500000.0
2008-01-22 06:08:00,1.6772,1.6773,1.6771,1.6772,142600000.0
2008-01-22 06:09:00,1.6773,1.6773,1.6769,1.6771,119500000.0
2008-01-22 06:10:00,1.6771,1.6779,1.6771,1.67775,143100000.0
2008-01-22 06:11:00,1.67775,1.6778,1.6772,1.6772,328200000.0
2008-01-22 06:12:00,1.6772,1.6775,1.6771,1.6775,151400000.0
2008-01-22 06:13:00,1.6775,1.6776,1.6771,1.6773,138400000.0
2008-01-22 06:14:00,1.6773,1.67745,1.677,1.6774,256500000.0
2008-01-22 06:15:00,1.6774,1.6778,1.6773,1.6778,196100000.0
2008-01-22 06:16:00,1.6779,1.6785,1.6776,1.6783,369600000.0
2008-01-22 06:17:00,1.6783,1.6793,1.67815,1.6791,344800000.0
2008-01-22 06:18:00,1.6791,1.67925,1.6785,1.67905,125400000.0
2008-01-22 06:19:00,1.67905,1.68015,1.6789,1.6801,182700000.0
2008-01-22 06:20:00,1.6802,1.6804,1.67985,1.68005,166600000.0
2008-01-22 06:21:00,1.68005,1.6806,1.67995,1.68,159800000.0
2008-01-22 06:22:00,1.68005,1.6809,1.67975,1.6807,188900000.0
2008-01-22 06:23:00,1.6807,1.68105,1.68055,1.681,69800000.0
2008-01-22 06:24:00,1.681,1.681,1.6805,1.6809,80900000.0
2008-01-22 06:25:00,1.6809,1.6812,1.6809,1.681,110400000.0
2008-01-22 06:26:00,1.681,1.6816,1.681,1.68115,176200000.0
2008-01-22 06:27:00,1.6812,1.6825,1.6812,1.6819,317600000.0
2008-01-22 06:28:00,1.6819,1.6823,1.68075,1.68165,414100000.0
2008-01-22 06:29:00,1.68165,1.68225,1.68135,1.6822,469400000.0
2008-01-22 06:30:00,1.6822,1.6824,1.6812,1.6812,253900000.0
2008-01-22 06:31:00,1.6812,1.6816,1.6808,1.6813,649600000.0
2008-01-22 06:32:00,1.6813,1.6814,1.68095,1.681,299200000.0
2008-01-22 06:33:00,1.681,1.6812,1.68015,1.68075,316100000.0
2008-01-22 06:34:00,1.68075,1.68195,1.6806,1.68155,383000000.0
2008-01-22 06:35:00,1.6816,1.68315,1.68145,1.6822,309400000.0
2008-01-22 06:36:00,1.6822,1.6831,1.6822,1.6824,206500000.0
2008-01-22 06:37:00,1.6824,1.6829,1.682,1.68255,410200000.0
2008-01-22 06:38:00,1.68255,1.6828,1.6822,1.6827,363400000.0
2008-01-22 06:39:00,1.6827,1.68395,1.6823,1.6838,287400000.0
2008-01-22 06:40:00,1.6838,1.6838,1.6826,1.6829,328600000.0
2008-01-22 06:41:00,1.68295,1.68295,1.68245,1.6825,234500000.0
2008-01-22 06:42:00,1.6826,1.6826,1.6819,1.68235,161300000.0
2008-01-22 06:43:00,1.6823,1.6829,1.6823,1.6825,175300000.0
2008-01-22 06:44:00,1.6825,1.6825,1.68155,1.6817,152800000.0
2008-01-22 06:45:00,1.6817,1.6818,1.68135,1.68145,127900000.0
2008-01-22 06:46:00,1.68145,1.6825,1.68115,1.68205,465600000.0
2008-01-22 06:47:00,1.68205,1.68345,1.68205,1.6829,339000000.0
2008-01-22 06:48:00,1.6829,1.683,1.6822,1.68265,177700000.0
2008-01-22 06:49:00,1.68265,1.6827,1.6819,1.6819,217000000.0
2008-01-22 06:50:00,1.6819,1.6821,1.6816,1.68185,256800000.0
2008-01-22 06:51:00,1.68185,1.68195,1.68095,1.6814,220600000.0
2008-01-22 06:52:00,1.6814,1.6814,1.6804,1.68055,315500000.0
2008-01-22 06:53:00,1.68055,1.68115,1.68045,1.6809,269800000.0
2008-01-22 06:54:00,1.6809,1.6811,1.68065,1.6811,97400000.0
2008-01-22 06:55:00,1.6811,1.6811,1.6806,1.68085,169400000.0
2008-01-22 06:56:00,1.6808,1.6812,1.6805,1.6812,340400000.0
2008-01-22 06:57:00,1.6812,1.6812,1.6802,1.6805,256500000.0
2008-01-22 06:58:00,1.6805,1.6808,1.6803,1.68065,306000000.0
2008-01-22 06:59:00,1.68065,1.6807,1.6803,1.68035,147000000.0
2008-01-22 07:00:00,1.6804,1.681,1.68025,1.68095,134300000.0
2008-01-22 07:01:00,1.68095,1.6816,1.6803,1.68155,330800000.0
2008-01-22 07:02:00,1.68155,1.6826,1.6815,1.6821,422100000.0
2008-01-22 07:03:00,1.68215,1.6826,1.68155,1.6816,463000000.0
2008-01-22 07:04:00,1.6816,1.68185,1.68115,1.6815,336800000.0
2008-01-22 07:05:00,1.68155,1.6821,1.6814,1.68205,376400000.0
2008-01-22 07:06:00,1.68205,1.6825,1.68205,1.68215,181900000.0
2008-01-22 07:07:00,1.6822,1.68235,1.68195,1.68195,107700000.0
2008-01-22 07:08:00,1.6819,1.6832,1.6815,1.68285,279700000.0
2008-01-22 07:09:00,1.6828,1.683,1.68145,1.68145,311600000.0
2008-01-22 07:10:00,1.6815,1.68215,1.6815,1.6821,60700000.0
2008-01-22 07:11:00,1.68215,1.683,1.68205,1.6825,277700000.0
2008-01-22 07:12:00,1.6825,1.68285,1.6824,1.6825,301500000.0
2008-01-22 07:13:00,1.6825,1.6828,1.6823,1.6823,85100000.0
2008-01-22 07:14:00,1.6823,1.6825,1.68185,1.6825,86500000.0
2008-01-22 07:15:00,1.6825,1.683,1.6817,1.6818,483900000.0
2008-01-22 07:16:00,1.6818,1.6818,1.68135,1.6816,221100000.0
2008-01-22 07:17:00,1.6816,1.682,1.6815,1.682,174800000.0
2008-01-22 07:18:00,1.682,1.6824,1.6816,1.6816,147300000.0
2008-01-22 07:19:00,1.6816,1.682,1.6812,1.6813,167400000.0
2008-01-22 07:20:00,1.6813,1.6813,1.6806,1.6811,187500000.0
2008-01-22 07:21:00,1.6812,1.6812,1.6808,1.6811,87200000.0
2008-01-22 07:22:00,1.6811,1.6816,1.681,1.6815,77700000.0
2008-01-22 07:23:00,1.6815,1.6816,1.68145,1.6816,26600000.0
2008-01-22 07:24:00,1.6816,1.6821,1.6814,1.6821,179300000.0
2008-01-22 07:25:00,1.68205,1.6832,1.6819,1.6831,229200000.0
2008-01-22 07:26:00,1.6831,1.6832,1.682,1.682,238600000.0
2008-01-22 07:27:00,1.682,1.6822,1.6806,1.6806,133100000.0
2008-01-22 07:28:00,1.6806,1.68125,1.6791,1.68055,741000000.0
2008-01-22 07:29:00,1.6806,1.6808,1.6802,1.6805,266100000.0
2008-01-22 07:30:00,1.68055,1.68095,1.6804,1.6807,208500000.0
2008-01-22 07:31:00,1.6807,1.6809,1.6802,1.6807,228700000.0
2008-01-22 07:32:00,1.6807,1.6809,1.679,1.6794,305800000.0
2008-01-22 07:33:00,1.6794,1.6794,1.6785,1.67915,262900000.0
2008-01-22 07:34:00,1.6792,1.6798,1.679,1.67935,246300000.0
2008-01-22 07:35:00,1.6794,1.6794,1.67795,1.67835,235800000.0
2008-01-22 07:36:00,1.67835,1.67905,1.67835,1.679,106900000.0
2008-01-22 07:37:00,1.679,1.6797,1.6788,1.6797,132900000.0
2008-01-22 07:38:00,1.6797,1.6799,1.6788,1.6791,137600000.0
2008-01-22 07:39:00,1.6791,1.6795,1.6778,1.6784,168700000.0
2008-01-22 07:40:00,1.67845,1.6792,1.67845,1.6792,91000000.0
2008-01-22 07:41:00,1.67875,1.67915,1.6785,1.6786,39500000.0
2008-01-22 07:42:00,1.6856,1.6861,1.6849,1.6849,37200000.0
2008-01-22 07:43:00,1.6786,1.6788,1.6785,1.6788,37200000.0
2008-01-22 07:44:00,1.6788,1.679,1.678,1.6783,168400000.0
2008-01-22 07:45:00,1.67815,1.6783,1.6764,1.6773,500900000.0
2008-01-22 07:46:00,1.67735,1.6781,1.6771,1.6775,357700000.0
2008-01-22 07:47:00,1.6775,1.6776,1.6769,1.677,345600000.0
2008-01-22 07:48:00,1.67695,1.6774,1.6769,1.6769,168500000.0
2008-01-22 07:49:00,1.6769,1.677,1.67645,1.6769,188700000.0
2008-01-22 07:50:00,1.67735,1.6781,1.67715,1.67785,93300000.0
2008-01-22 07:51:00,1.67785,1.6779,1.6769,1.67695,95400000.0
2008-01-22 07:52:00,1.6769,1.6776,1.6769,1.6771,146400000.0
2008-01-22 07:53:00,1.677,1.67825,1.6769,1.67825,239700000.0
2008-01-22 07:54:00,1.67825,1.6787,1.67795,1.67815,154500000.0
2008-01-22 07:55:00,1.6781,1.6783,1.678,1.6782,160700000.0
2008-01-22 07:56:00,1.6782,1.6782,1.6777,1.6779,95000000.0
2008-01-22 07:57:00,1.6779,1.678,1.6777,1.678,84500000.0
2008-01-22 07:58:00,1.678,1.679,1.678,1.6785,106200000.0
2008-01-22 07:59:00,1.6785,1.6794,1.6781,1.6792,105600000.0
2008-01-22 08:00:00,1.6792,1.6797,1.679,1.6792,203400000.0
2008-01-22 08:01:00,1.6791,1.6803,1.6791,1.6801,160500000.0
2008-01-22 08:02:00,1.6801,1.6803,1.6797,1.6799,184400000.0
2008-01-22 08:03:00,1.67985,1.68,1.6792,1.6794,230400000.0
2008-01-22 08:04:00,1.67935,1.6801,1.67925,1.67975,229200000.0
2008-01-22 08:05:00,1.6798,1.68065,1.6797,1.6802,489100000.0
2008-01-22 08:06:00,1.6802,1.6802,1.6791,1.6793,306000000.0
2008-01-22 08:07:00,1.6793,1.6794,1.67875,1.6788,114500000.0
2008-01-22 08:08:00,1.6788,1.6789,1.6787,1.6788,99000000.0
2008-01-22 08:09:00,1.6788,1.6796,1.6786,1.6796,178500000.0
2008-01-22 08:10:00,1.6796,1.6799,1.6792,1.6793,127900000.0
2008-01-22 08:11:00,1.6793,1.6793,1.67875,1.6791,81500000.0
2008-01-22 08:12:00,1.6791,1.6793,1.6791,1.6791,29700000.0
2008-01-22 08:13:00,1.6791,1.6791,1.6786,1.6789,108700000.0
2008-01-22 08:14:00,1.6789,1.6791,1.6788,1.679,148500000.0
2008-01-22 08:15:00,1.67905,1.6798,1.6789,1.6796,313600000.0
2008-01-22 08:16:00,1.6796,1.6798,1.6793,1.6795,105900000.0
2008-01-22 08:17:00,1.6795,1.68,1.6793,1.68,87700000.0
2008-01-22 08:18:00,1.68,1.6804,1.68,1.6802,150100000.0
2008-01-22 08:19:00,1.6802,1.6808,1.6801,1.6807,197700000.0
2008-01-22 08:20:00,1.68075,1.6821,1.6807,1.6819,332900000.0
2008-01-22 08:21:00,1.6819,1.68285,1.68165,1.68175,323700000.0
2008-01-22 08:22:00,1.6818,1.6818,1.68115,1.68115,288500000.0
2008-01-22 08:23:00,1.6812,1.6816,1.68105,1.6813,113600000.0
2008-01-22 08:24:00,1.68135,1.6817,1.6811,1.6816,105700000.0
2008-01-22 08:25:00,1.6816,1.6836,1.6815,1.68355,232800000.0
2008-01-22 08:26:00,1.68355,1.6839,1.683,1.683,265100000.0
2008-01-22 08:27:00,1.6832,1.68325,1.6819,1.6825,341500000.0
2008-01-22 08:28:00,1.6825,1.68315,1.6825,1.683,117600000.0
2008-01-22 08:29:00,1.683,1.68455,1.68275,1.6844,298100000.0
2008-01-22 08:30:00,1.68455,1.685,1.6839,1.68425,526600000.0
2008-01-22 08:31:00,1.68425,1.6852,1.6841,1.6847,320400000.0
2008-01-22 08:32:00,1.6847,1.6857,1.68385,1.6852,531300000.0
2008-01-22 08:33:00,1.68525,1.6866,1.6836,1.6866,416300000.0
2008-01-22 08:34:00,1.6866,1.68975,1.68635,1.68685,594500000.0
2008-01-22 08:35:00,1.6868,1.68865,1.68645,1.68755,600200000.0
2008-01-22 08:36:00,1.68755,1.68825,1.6872,1.68825,304000000.0
2008-01-22 08:37:00,1.68815,1.6883,1.68655,1.68655,666900000.0
2008-01-22 08:38:00,1.68655,1.6869,1.6852,1.6852,425100000.0
2008-01-22 08:39:00,1.6852,1.6856,1.68365,1.68385,212500000.0
2008-01-22 08:40:00,1.68385,1.68615,1.68375,1.6855,426300000.0
2008-01-22 08:41:00,1.6855,1.68625,1.68545,1.6857,124100000.0
2008-01-22 08:42:00,1.68595,1.68645,1.6852,1.68535,159600000.0
2008-01-22 08:43:00,1.6853,1.6853,1.6829,1.6839,582300001.0
2008-01-22 08:44:00,1.6839,1.6847,1.68345,1.6845,185300000.0
2008-01-22 08:45:00,1.6847,1.6847,1.6842,1.6845,243300000.0
2008-01-22 08:46:00,1.6845,1.68455,1.68405,1.68425,196300000.0
2008-01-22 08:47:00,1.6843,1.6843,1.68255,1.683,293300000.0
2008-01-22 08:48:00,1.68295,1.6832,1.682,1.68255,150800000.0
2008-01-22 08:49:00,1.6825,1.6828,1.68205,1.6826,115800000.0
2008-01-22 08:50:00,1.6826,1.6832,1.6822,1.6823,261100000.0
2008-01-22 08:51:00,1.6823,1.6835,1.6823,1.6835,201400000.0
2008-01-22 08:52:00,1.6835,1.6843,1.68335,1.68405,128800000.0
2008-01-22 08:53:00,1.68405,1.6843,1.6839,1.684,111900000.0
2008-01-22 08:54:00,1.684,1.6845,1.68395,1.68395,121300000.0
2008-01-22 08:55:00,1.684,1.684,1.68285,1.6832,399900000.0
2008-01-22 08:56:00,1.6832,1.6833,1.68165,1.68195,208800000.0
2008-01-22 08:57:00,1.68215,1.68235,1.68175,1.6823,365100000.0
2008-01-22 08:58:00,1.68225,1.68305,1.68225,1.683,63200000.0
2008-01-22 08:59:00,1.683,1.683,1.6822,1.6828,121800000.0
2008-01-22 09:00:00,1.6829,1.68325,1.6826,1.68315,219000000.0
2008-01-22 09:01:00,1.6831,1.6842,1.6831,1.68415,336100000.0
2008-01-22 09:02:00,1.68415,1.68495,1.68395,1.6845,302100000.0
2008-01-22 09:03:00,1.68445,1.68525,1.6842,1.6845,139600000.0
2008-01-22 09:04:00,1.6845,1.68535,1.68435,1.685,124200000.0
2008-01-22 09:05:00,1.685,1.6855,1.6849,1.68505,169900000.0
2008-01-22 09:06:00,1.6851,1.6852,1.684,1.6841,164200000.0
2008-01-22 09:07:00,1.6842,1.6842,1.6824,1.68325,249100000.0
2008-01-22 09:08:00,1.6832,1.68395,1.6828,1.6837,228500000.0
2008-01-22 09:09:00,1.6837,1.68395,1.6834,1.6835,249000000.0
2008-01-22 09:10:00,1.6835,1.6842,1.6833,1.68385,266100000.0
2008-01-22 09:11:00,1.68385,1.6847,1.6836,1.6844,414700000.0
2008-01-22 09:12:00,1.68435,1.68555,1.68435,1.68455,409700000.0
2008-01-22 09:13:00,1.68455,1.68515,1.6843,1.68515,432700000.0
2008-01-22 09:14:00,1.68545,1.6861,1.6847,1.6859,443300000.0
2008-01-22 09:15:00,1.6859,1.6859,1.68505,1.6855,426700000.0
2008-01-22 09:16:00,1.68555,1.68575,1.685,1.6853,224200000.0
2008-01-22 09:17:00,1.68525,1.6853,1.6846,1.6851,129400000.0
2008-01-22 09:18:00,1.6851,1.68615,1.685,1.6861,28300000.0
2008-01-22 09:19:00,1.6861,1.68635,1.6852,1.6857,70300000.0
2008-01-22 09:20:00,1.68555,1.6857,1.68495,1.68535,41400000.0
2008-01-22 09:21:00,1.6853,1.68535,1.68525,1.6853,11600000.0
2008-01-22 09:22:00,1.6853,1.68535,1.68485,1.6851,40400000.0
2008-01-22 09:23:00,1.68505,1.6854,1.6847,1.685,192500000.0
2008-01-22 09:24:00,1.685,1.6855,1.6836,1.68375,300500000.0
2008-01-22 09:25:00,1.68385,1.684,1.68255,1.6826,166500000.0
2008-01-22 09:26:00,1.6826,1.6835,1.6823,1.6832,253900000.0
2008-01-22 09:27:00,1.68315,1.6842,1.68305,1.6839,408900000.0
2008-01-22 09:28:00,1.68385,1.68425,1.68375,1.6842,279200000.0
2008-01-22 09:29:00,1.68415,1.68465,1.68405,1.68445,307400000.0
2008-01-22 09:30:00,1.68445,1.6845,1.68345,1.68345,254500000.0
2008-01-22 09:31:00,1.68345,1.6841,1.6834,1.68375,56100000.0
2008-01-22 09:32:00,1.68375,1.6841,1.6829,1.68355,104200000.0
2008-01-22 09:33:00,1.68365,1.6838,1.68345,1.6836,24000000.0
2008-01-22 09:34:00,1.6837,1.6845,1.6834,1.6845,70000000.0
2008-01-22 09:35:00,1.6843,1.6858,1.684,1.68535,82900000.0
2008-01-22 09:36:00,1.68535,1.6857,1.68485,1.6857,67000000.0
2008-01-22 09:37:00,1.68575,1.68605,1.685,1.685,213000000.0
2008-01-22 09:38:00,1.685,1.6868,1.68465,1.6861,202800000.0
2008-01-22 09:39:00,1.6863,1.68685,1.68535,1.68555,372400000.0
2008-01-22 09:40:00,1.68555,1.6858,1.68435,1.6847,276500000.0
2008-01-22 09:41:00,1.6847,1.6855,1.6845,1.685,130300000.0
2008-01-22 09:42:00,1.685,1.6865,1.68495,1.6862,332200000.0
2008-01-22 09:43:00,1.6862,1.6872,1.6862,1.6871,267200000.0
2008-01-22 09:44:00,1.6871,1.6874,1.6862,1.68735,548200000.0
2008-01-22 09:45:00,1.6875,1.6878,1.6867,1.6874,256700000.0
2008-01-22 09:46:00,1.6873,1.68845,1.6872,1.6874,207800000.0
2008-01-22 09:47:00,1.6874,1.6877,1.6869,1.6875,78600000.0
2008-01-22 09:48:00,1.6875,1.6883,1.6866,1.6882,121100000.0
2008-01-22 09:49:00,1.6882,1.6885,1.6872,1.6875,244500000.0
2008-01-22 09:50:00,1.6875,1.68865,1.6874,1.6882,311300000.0
2008-01-22 09:51:00,1.6882,1.68925,1.6879,1.6888,340300000.0
2008-01-22 09:52:00,1.6888,1.6893,1.6881,1.68895,302700000.0
2008-01-22 09:53:00,1.6891,1.68935,1.6879,1.68795,234600000.0
2008-01-22 09:54:00,1.68795,1.68865,1.6877,1.68775,255700000.0
2008-01-22 09:55:00,1.68785,1.6887,1.68775,1.68805,236700000.0
2008-01-22 09:56:00,1.68805,1.68825,1.6866,1.6866,130900000.0
2008-01-22 09:57:00,1.6866,1.68785,1.6866,1.68745,78100000.0
2008-01-22 09:58:00,1.68745,1.68775,1.68635,1.6867,219600000.0
2008-01-22 09:59:00,1.6867,1.6873,1.6862,1.6872,186300000.0
2008-01-22 10:00:00,1.6872,1.6874,1.6867,1.6868,208500000.0
2008-01-22 10:01:00,1.6868,1.6877,1.6864,1.6867,271000000.0
2008-01-22 10:02:00,1.6869,1.6879,1.68685,1.6878,285200000.0
2008-01-22 10:03:00,1.6878,1.6878,1.68645,1.6872,187800000.0
2008-01-22 10:04:00,1.6872,1.68745,1.6862,1.6873,212000000.0
2008-01-22 10:05:00,1.6873,1.6873,1.6868,1.6868,101800000.0
2008-01-22 10:06:00,1.68675,1.6877,1.68675,1.6873,234000000.0
2008-01-22 10:07:00,1.6873,1.6882,1.6873,1.6882,201400000.0
2008-01-22 10:08:00,1.6882,1.6889,1.6881,1.6886,272300000.0
2008-01-22 10:09:00,1.68875,1.6891,1.68815,1.6885,260400000.0
2008-01-22 10:10:00,1.6885,1.68875,1.68785,1.68825,215700000.0
2008-01-22 10:11:00,1.6882,1.6888,1.6881,1.6885,451600000.0
2008-01-22 10:12:00,1.6886,1.68875,1.6878,1.68805,320500000.0
2008-01-22 10:13:00,1.6881,1.6881,1.6862,1.6863,289100000.0
2008-01-22 10:14:00,1.68635,1.68635,1.6852,1.68545,456400000.0
2008-01-22 10:15:00,1.68545,1.68635,1.6854,1.68615,609000000.0
2008-01-22 10:16:00,1.6861,1.68655,1.686,1.68635,273200000.0
2008-01-22 10:17:00,1.68645,1.68715,1.68615,1.68615,119300000.0
2008-01-22 10:18:00,1.68615,1.68635,1.6853,1.686,178900000.0
2008-01-22 10:19:00,1.686,1.6864,1.6852,1.6855,339100000.0
2008-01-22 10:20:00,1.6855,1.68615,1.68465,1.68525,499200000.0
2008-01-22 10:21:00,1.68525,1.68535,1.68405,1.6847,483700000.0
2008-01-22 10:22:00,1.68465,1.68575,1.6841,1.6851,444900000.0
2008-01-22 10:23:00,1.6851,1.68525,1.68435,1.68435,374900000.0
2008-01-22 10:24:00,1.68455,1.68455,1.684,1.6843,395700000.0
2008-01-22 10:25:00,1.68405,1.6846,1.6836,1.6836,623500000.0
2008-01-22 10:26:00,1.6836,1.6836,1.6813,1.6816,872600000.0
2008-01-22 10:27:00,1.68165,1.68215,1.68075,1.682,852200000.0
2008-01-22 10:28:00,1.682,1.6825,1.6812,1.6819,581800000.0
2008-01-22 10:29:00,1.6819,1.6833,1.6819,1.6832,221800000.0
2008-01-22 10:30:00,1.6832,1.6845,1.6828,1.6835,746600000.0
2008-01-22 10:31:00,1.68345,1.6843,1.68345,1.684,593100002.0
2008-01-22 10:32:00,1.6839,1.6848,1.6839,1.6841,430400000.0
2008-01-22 10:33:00,1.68405,1.6845,1.6836,1.6842,885500000.0
2008-01-22 10:34:00,1.6842,1.68475,1.68305,1.68345,741900000.0
2008-01-22 10:35:00,1.68345,1.68475,1.6831,1.6843,700000001.0
2008-01-22 10:36:00,1.6843,1.6846,1.6832,1.68355,412000000.0
2008-01-22 10:37:00,1.6836,1.6845,1.6833,1.6844,410100000.0
2008-01-22 10:38:00,1.6844,1.6848,1.68375,1.68435,666500000.0
2008-01-22 10:39:00,1.6845,1.6852,1.68405,1.6845,344800000.0
2008-01-22 10:40:00,1.6844,1.6847,1.6842,1.6844,411200000.0
2008-01-22 10:41:00,1.6844,1.6856,1.6844,1.68495,565600000.0
2008-01-22 10:42:00,1.685,1.6854,1.6847,1.68515,618200000.0
2008-01-22 10:43:00,1.68515,1.6855,1.68435,1.68485,712700001.0
2008-01-22 10:44:00,1.6849,1.6854,1.6838,1.684,551300000.0
2008-01-22 10:45:00,1.684,1.6844,1.68175,1.68185,975000000.0
2008-01-22 10:46:00,1.68185,1.68345,1.68165,1.6823,1116100000.0
2008-01-22 10:47:00,1.6823,1.6835,1.6823,1.6828,941299998.0
2008-01-22 10:48:00,1.6828,1.6834,1.6826,1.6831,412100000.0
2008-01-22 10:49:00,1.6831,1.6835,1.6824,1.6826,691700000.0
2008-01-22 10:50:00,1.6826,1.683,1.6822,1.683,747600000.0
2008-01-22 10:51:00,1.6828,1.6834,1.6824,1.6826,459900000.0
2008-01-22 10:52:00,1.6826,1.6832,1.68245,1.6828,944500001.0
2008-01-22 10:53:00,1.6828,1.6841,1.6826,1.684,701300003.0
2008-01-22 10:54:00,1.684,1.68485,1.68385,1.6845,720800000.0
2008-01-22 10:55:00,1.68455,1.68495,1.68405,1.68415,755300000.0
2008-01-22 10:56:00,1.6841,1.68525,1.6837,1.68375,681400000.0
2008-01-22 10:57:00,1.68385,1.68505,1.68335,1.68405,577500000.0
2008-01-22 10:58:00,1.68405,1.68425,1.6833,1.68395,766900000.0
2008-01-22 10:59:00,1.68395,1.68465,1.68355,1.68365,805500000.0
2008-01-22 11:00:00,1.68365,1.68385,1.6817,1.68175,796200000.0
2008-01-22 11:01:00,1.68165,1.68175,1.6801,1.6807,794500000.0
2008-01-22 11:02:00,1.6807,1.68305,1.6807,1.68245,800800000.0
2008-01-22 11:03:00,1.68245,1.68345,1.68235,1.6833,819000000.0
2008-01-22 11:04:00,1.6833,1.68365,1.68255,1.68345,503500000.0
2008-01-22 11:05:00,1.68355,1.68425,1.68315,1.6836,572400000.0
2008-01-22 11:06:00,1.68365,1.6845,1.68355,1.684,600100000.0
2008-01-22 11:07:00,1.68405,1.6851,1.6837,1.68485,456800000.0
2008-01-22 11:08:00,1.68485,1.6867,1.6847,1.6866,713500000.0
2008-01-22 11:09:00,1.6866,1.6867,1.685,1.6851,625000000.0
2008-01-22 11:10:00,1.68515,1.6863,1.6851,1.68615,627500000.0
2008-01-22 11:11:00,1.68615,1.6872,1.6859,1.6868,501200000.0
2008-01-22 11:12:00,1.6868,1.68785,1.6867,1.68755,404300000.0
2008-01-22 11:13:00,1.68755,1.68775,1.6869,1.68715,490400000.0
2008-01-22 11:14:00,1.6871,1.68725,1.68665,1.68705,243700000.0
2008-01-22 11:15:00,1.68705,1.6888,1.68705,1.68825,187900000.0
2008-01-22 11:16:00,1.68825,1.68835,1.68695,1.68705,226600000.0
2008-01-22 11:17:00,1.68705,1.68775,1.68685,1.68705,499500000.0
2008-01-22 11:18:00,1.6871,1.68745,1.6867,1.68695,704800000.0
2008-01-22 11:19:00,1.6869,1.68725,1.68675,1.68685,475500000.0
2008-01-22 11:20:00,1.68675,1.68705,1.6862,1.68635,594400000.0
2008-01-22 11:21:00,1.6864,1.68695,1.6863,1.68685,362200000.0
2008-01-22 11:22:00,1.68685,1.68725,1.6867,1.68695,622500000.0
2008-01-22 11:23:00,1.68695,1.68705,1.68675,1.68695,517500000.0
2008-01-22 11:24:00,1.68695,1.68775,1.68665,1.6873,650100000.0
2008-01-22 11:25:00,1.68715,1.6874,1.687,1.6874,461400000.0
2008-01-22 11:26:00,1.6874,1.68825,1.68705,1.6879,654000000.0
2008-01-22 11:27:00,1.6879,1.6883,1.68775,1.6881,405500000.0
2008-01-22 11:28:00,1.6881,1.68825,1.6873,1.68755,596400000.0
2008-01-22 11:29:00,1.6875,1.68775,1.6872,1.68735,462100000.0
2008-01-22 11:30:00,1.68735,1.68755,1.68675,1.68715,483100000.0
2008-01-22 11:31:00,1.68715,1.68725,1.68675,1.6869,255800000.0
2008-01-22 11:32:00,1.6869,1.6874,1.68685,1.68725,496600000.0
2008-01-22 11:33:00,1.68725,1.68795,1.68715,1.68735,697100000.0
2008-01-22 11:34:00,1.68745,1.68775,1.68745,1.68745,298200000.0
2008-01-22 11:35:00,1.68745,1.68745,1.68675,1.68705,425900000.0
2008-01-22 11:36:00,1.68705,1.68765,1.687,1.68755,469400000.0
2008-01-22 11:37:00,1.68755,1.68795,1.68725,1.68775,517100000.0
2008-01-22 11:38:00,1.68765,1.6882,1.68745,1.6882,430700000.0
2008-01-22 11:39:00,1.6882,1.68905,1.6879,1.68875,217700000.0
2008-01-22 11:40:00,1.68875,1.68905,1.68855,1.68855,279000000.0
2008-01-22 11:41:00,1.68855,1.68905,1.68825,1.6889,339600000.0
2008-01-22 11:42:00,1.68885,1.68885,1.68825,1.68855,486900000.0
2008-01-22 11:43:00,1.68855,1.68865,1.688,1.68815,297200000.0
2008-01-22 11:44:00,1.68815,1.68835,1.68785,1.68835,227800000.0
2008-01-22 11:45:00,1.68825,1.68895,1.68825,1.68895,164200000.0
2008-01-22 11:46:00,1.68895,1.68915,1.68845,1.68875,202500000.0
2008-01-22 11:47:00,1.68875,1.68975,1.68855,1.68895,133700000.0
2008-01-22 11:48:00,1.68905,1.6899,1.68845,1.6894,312700000.0
2008-01-22 11:49:00,1.6894,1.68945,1.68915,1.68915,394700000.0
2008-01-22 11:50:00,1.68935,1.68985,1.68935,1.68965,546200000.0
2008-01-22 11:51:00,1.68955,1.68965,1.68655,1.68725,608400000.0
2008-01-22 11:52:00,1.68725,1.68815,1.6871,1.68755,336200000.0
2008-01-22 11:53:00,1.68755,1.68835,1.68675,1.68815,438900000.0
2008-01-22 11:54:00,1.6882,1.6889,1.6881,1.6885,672900000.0
2008-01-22 11:55:00,1.68855,1.6893,1.68825,1.68855,606300000.0
2008-01-22 11:56:00,1.68855,1.68965,1.6884,1.68855,587300000.0
2008-01-22 11:57:00,1.68855,1.6886,1.68785,1.68835,591600000.0
2008-01-22 11:58:00,1.6883,1.68885,1.68825,1.68885,365000000.0
2008-01-22 11:59:00,1.68885,1.68885,1.68755,1.68845,692500000.0
2008-01-22 12:00:00,1.68825,1.6885,1.68755,1.6877,563800000.0
2008-01-22 12:01:00,1.68755,1.68785,1.68745,1.68765,413800000.0
2008-01-22 12:02:00,1.68765,1.68775,1.68625,1.6876,691800000.0
2008-01-22 12:03:00,1.6876,1.68795,1.6876,1.68785,591300000.0
2008-01-22 12:04:00,1.68785,1.68795,1.68675,1.6872,642600000.0
2008-01-22 12:05:00,1.68725,1.6884,1.6872,1.688,733900000.0
2008-01-22 12:06:00,1.688,1.68895,1.688,1.6882,568500000.0
2008-01-22 12:07:00,1.6883,1.68955,1.68785,1.6893,538400000.0
2008-01-22 12:08:00,1.6892,1.68965,1.68885,1.68905,634800000.0
2008-01-22 12:09:00,1.68905,1.68915,1.68835,1.68875,285400000.0
2008-01-22 12:10:00,1.68875,1.68945,1.68865,1.68905,188800000.0
2008-01-22 12:11:00,1.68905,1.68955,1.68895,1.68915,319200000.0
2008-01-22 12:12:00,1.6893,1.68975,1.68915,1.68925,339200000.0
2008-01-22 12:13:00,1.68935,1.68975,1.68925,1.68945,355400000.0
2008-01-22 12:14:00,1.68945,1.68945,1.68815,1.68815,440200000.0
2008-01-22 12:15:00,1.68815,1.68855,1.6877,1.6877,412700000.0
2008-01-22 12:16:00,1.6879,1.68925,1.6876,1.68885,449300000.0
2008-01-22 12:17:00,1.68885,1.68975,1.6887,1.6896,481500000.0
2008-01-22 12:18:00,1.6896,1.6898,1.6894,1.68975,300000000.0
2008-01-22 12:19:00,1.6897,1.6898,1.68935,1.6895,405600000.0
2008-01-22 12:20:00,1.6895,1.6901,1.6895,1.68965,512800000.0
2008-01-22 12:21:00,1.68955,1.68975,1.68925,1.68955,338800000.0
2008-01-22 12:22:00,1.6894,1.68975,1.6893,1.68935,266600000.0
2008-01-22 12:23:00,1.68935,1.69055,1.68925,1.69,371100000.0
2008-01-22 12:24:00,1.6899,1.6906,1.6897,1.6902,440600000.0
2008-01-22 12:25:00,1.6902,1.6909,1.6897,1.69005,676300000.0
2008-01-22 12:26:00,1.69025,1.69065,1.68975,1.6902,489400000.0
2008-01-22 12:27:00,1.6902,1.69095,1.69005,1.69015,353100000.0
2008-01-22 12:28:00,1.69015,1.69065,1.69015,1.69025,150100000.0
2008-01-22 12:29:00,1.69025,1.69085,1.68995,1.69045,337800000.0
2008-01-22 12:30:00,1.69035,1.69145,1.69025,1.69125,485400000.0
2008-01-22 12:31:00,1.69125,1.69165,1.69095,1.69125,521500000.0
2008-01-22 12:32:00,1.69135,1.69155,1.6895,1.6895,621400000.0
2008-01-22 12:33:00,1.6895,1.6908,1.6894,1.69065,492200000.0
2008-01-22 12:34:00,1.69095,1.6914,1.69075,1.6911,369100000.0
2008-01-22 12:35:00,1.6911,1.69145,1.69085,1.6914,563200000.0
2008-01-22 12:36:00,1.6914,1.69145,1.69095,1.691,616500000.0
2008-01-22 12:37:00,1.69095,1.69115,1.69065,1.691,355000000.0
2008-01-22 12:38:00,1.691,1.69155,1.6909,1.69115,421000000.0
2008-01-22 12:39:00,1.69115,1.69125,1.69075,1.6908,416700000.0
2008-01-22 12:40:00,1.6908,1.6909,1.69045,1.6909,451000000.0
2008-01-22 12:41:00,1.69085,1.69165,1.6907,1.6914,473600000.0
2008-01-22 12:42:00,1.69145,1.69215,1.69145,1.69195,225800000.0
2008-01-22 12:43:00,1.69195,1.69235,1.69165,1.69195,297000000.0
2008-01-22 12:44:00,1.69195,1.69275,1.69185,1.69265,206700000.0
2008-01-22 12:45:00,1.69265,1.69285,1.692,1.6924,203600000.0
2008-01-22 12:46:00,1.6925,1.6925,1.69205,1.6922,141700000.0
2008-01-22 12:47:00,1.69225,1.69315,1.69215,1.6931,168500000.0
2008-01-22 12:48:00,1.6931,1.69365,1.69305,1.6933,322700000.0
2008-01-22 12:49:00,1.6933,1.6945,1.69285,1.69415,677500000.0
2008-01-22 12:50:00,1.6941,1.6945,1.69315,1.69375,472900000.0
2008-01-22 12:51:00,1.6937,1.69425,1.69345,1.69365,291400000.0
2008-01-22 12:52:00,1.69365,1.69465,1.69345,1.69365,417100000.0
2008-01-22 12:53:00,1.69365,1.69425,1.69305,1.69345,636000000.0
2008-01-22 12:54:00,1.69335,1.69385,1.6929,1.69345,676100000.0
2008-01-22 12:55:00,1.69345,1.694,1.6918,1.69225,895600000.0
2008-01-22 12:56:00,1.69235,1.6932,1.6918,1.69245,739100000.0
2008-01-22 12:57:00,1.69245,1.69305,1.69155,1.69185,622500000.0
2008-01-22 12:58:00,1.6919,1.69225,1.69095,1.691,762700000.0
2008-01-22 12:59:00,1.691,1.69215,1.691,1.69195,516200000.0
2008-01-22 13:00:00,1.69195,1.69235,1.69125,1.69185,594300000.0
2008-01-22 13:01:00,1.69185,1.69215,1.691,1.6914,547100000.0
2008-01-22 13:02:00,1.69145,1.6918,1.69085,1.69145,617200000.0
2008-01-22 13:03:00,1.69135,1.6918,1.69055,1.69055,739200000.0
2008-01-22 13:04:00,1.69055,1.691,1.6903,1.691,649300000.0
2008-01-22 13:05:00,1.69105,1.69125,1.69055,1.6909,524400000.0
2008-01-22 13:06:00,1.6909,1.691,1.6905,1.69055,572400000.0
2008-01-22 13:07:00,1.69055,1.69075,1.69,1.69055,524000000.0
2008-01-22 13:08:00,1.69055,1.69115,1.69025,1.6909,554000000.0
2008-01-22 13:09:00,1.69085,1.6914,1.69085,1.69105,490000000.0
2008-01-22 13:10:00,1.69105,1.69135,1.69095,1.69125,65400000.0
2008-01-22 13:11:00,1.69125,1.69155,1.69055,1.69075,200400000.0
2008-01-22 13:12:00,1.69075,1.69155,1.69055,1.69125,54900000.0
2008-01-22 13:13:00,1.69125,1.6915,1.691,1.6914,118300000.0
2008-01-22 13:14:00,1.6914,1.6914,1.69095,1.69105,84100000.0
2008-01-22 13:15:00,1.69115,1.69175,1.69115,1.6914,88300000.0
2008-01-22 13:16:00,1.69145,1.69165,1.69115,1.6914,90400000.0
2008-01-22 13:17:00,1.6914,1.6914,1.68965,1.69005,200300000.0
2008-01-22 13:18:00,1.69,1.69045,1.6899,1.6902,93100000.0
2008-01-22 13:19:00,1.6902,1.6911,1.6902,1.691,299500000.0
2008-01-22 13:20:00,1.69095,1.69095,1.68995,1.69005,387500000.0
2008-01-22 13:21:00,1.68995,1.6903,1.68945,1.69025,366700000.0
2008-01-22 13:22:00,1.69025,1.69035,1.6894,1.69005,243500000.0
2008-01-22 13:23:00,1.69005,1.69015,1.6894,1.68995,294300000.0
2008-01-22 13:24:00,1.68995,1.69005,1.68935,1.68995,200800000.0
2008-01-22 13:25:00,1.6902,1.69055,1.69015,1.69045,167800000.0
2008-01-22 13:26:00,1.69045,1.69055,1.6898,1.69025,220600000.0
2008-01-22 13:27:00,1.69025,1.69035,1.68965,1.69005,210900000.0
2008-01-22 13:28:00,1.69005,1.69055,1.68965,1.69015,215300000.0
2008-01-22 13:29:00,1.69015,1.69065,1.68995,1.69035,243200000.0
2008-01-22 13:30:00,1.69045,1.69085,1.6903,1.69075,368000000.0
2008-01-22 13:31:00,1.69055,1.69055,1.68915,1.69015,537700000.0
2008-01-22 13:32:00,1.6901,1.69045,1.6892,1.6902,514900000.0
2008-01-22 13:33:00,1.69015,1.6906,1.6894,1.6898,505800000.0
2008-01-22 13:34:00,1.6898,1.68995,1.68865,1.68865,494900000.0
2008-01-22 13:35:00,1.6887,1.68905,1.68785,1.68845,627100000.0
2008-01-22 13:36:00,1.68845,1.6895,1.68835,1.68895,760500000.0
2008-01-22 13:37:00,1.68895,1.68915,1.6878,1.6884,761300000.0
2008-01-22 13:38:00,1.6884,1.68945,1.68825,1.6886,585700000.0
2008-01-22 13:39:00,1.6886,1.689,1.6886,1.68875,452200000.0
2008-01-22 13:40:00,1.6887,1.6891,1.6884,1.6886,239800000.0
2008-01-22 13:41:00,1.6886,1.68895,1.68795,1.68855,375700000.0
2008-01-22 13:42:00,1.68855,1.68925,1.68835,1.689,249000000.0
2008-01-22 13:43:00,1.689,1.6895,1.689,1.6891,86400000.0
2008-01-22 13:44:00,1.68915,1.6895,1.6887,1.6895,121300000.0
2008-01-22 13:45:00,1.6895,1.68955,1.68795,1.68795,248800000.0
2008-01-22 13:46:00,1.68795,1.6885,1.68765,1.6878,142400000.0
2008-01-22 13:47:00,1.6878,1.6882,1.6869,1.6877,220700000.0
2008-01-22 13:48:00,1.6878,1.68865,1.68765,1.6883,149100000.0
2008-01-22 13:49:00,1.6883,1.689,1.68785,1.68895,337700000.0
2008-01-22 13:50:00,1.68895,1.6891,1.68815,1.68875,207800000.0
2008-01-22 13:51:00,1.68875,1.6888,1.68715,1.68715,128900000.0
2008-01-22 13:52:00,1.6871,1.68725,1.68555,1.68585,80100000.0
2008-01-22 13:53:00,1.6858,1.68665,1.68565,1.686,93600000.0
2008-01-22 13:54:00,1.686,1.68615,1.68565,1.686,37100000.0
2008-01-22 13:55:00,1.686,1.68605,1.68455,1.68455,127400000.0
2008-01-22 13:56:00,1.68455,1.6852,1.6844,1.6844,162700000.0
2008-01-22 13:57:00,1.6845,1.6856,1.6844,1.6855,75300000.0
2008-01-22 13:58:00,1.6855,1.6858,1.68535,1.68545,36600000.0
2008-01-22 13:59:00,1.68545,1.68585,1.6851,1.6854,93100000.0
2008-01-22 14:00:00,1.6854,1.68655,1.6851,1.68625,97100000.0
2008-01-22 14:01:00,1.68615,1.68725,1.68595,1.68725,77900000.0
2008-01-22 14:02:00,1.68715,1.68735,1.68655,1.68655,123900000.0
2008-01-22 14:03:00,1.68655,1.68675,1.6859,1.686,39800000.0
2008-01-22 14:04:00,1.6859,1.68675,1.6859,1.6861,115200000.0
2008-01-22 14:05:00,1.6861,1.6873,1.68595,1.68705,148000000.0
2008-01-22 14:06:00,1.68715,1.6878,1.6867,1.68775,54700000.0
2008-01-22 14:07:00,1.68775,1.6878,1.68705,1.6871,50400000.0
2008-01-22 14:08:00,1.6872,1.6875,1.68705,1.68745,39700000.0
2008-01-22 14:09:00,1.68765,1.6884,1.6874,1.6875,99900000.0
2008-01-22 14:10:00,1.6875,1.68805,1.6871,1.6871,141300000.0
2008-01-22 14:11:00,1.6871,1.6884,1.68695,1.68825,178400000.0
2008-01-22 14:12:00,1.68825,1.6888,1.68795,1.68845,179700000.0
2008-01-22 14:13:00,1.6884,1.68875,1.688,1.6885,69100000.0
2008-01-22 14:14:00,1.6885,1.6901,1.68835,1.6897,131100000.0
2008-01-22 14:15:00,1.68965,1.6898,1.688,1.68845,276900000.0
2008-01-22 14:16:00,1.6883,1.6889,1.68815,1.68845,241100000.0
2008-01-22 14:17:00,1.68845,1.68975,1.68845,1.68895,270700000.0
2008-01-22 14:18:00,1.68895,1.6899,1.68895,1.68925,478800000.0
2008-01-22 14:19:00,1.68915,1.6895,1.6887,1.68915,225400000.0
2008-01-22 14:20:00,1.6892,1.68965,1.6885,1.6886,162400000.0
2008-01-22 14:21:00,1.6886,1.68885,1.68745,1.6886,297300000.0
2008-01-22 14:22:00,1.6887,1.68895,1.6881,1.6884,112400000.0
2008-01-22 14:23:00,1.6884,1.68925,1.68805,1.68915,198100000.0
2008-01-22 14:24:00,1.68915,1.68925,1.68845,1.68905,145100000.0
2008-01-22 14:25:00,1.68905,1.68955,1.68875,1.6895,226300000.0
2008-01-22 14:26:00,1.6895,1.6901,1.68925,1.6896,328300000.0
2008-01-22 14:27:00,1.6896,1.68985,1.6891,1.6891,145500000.0
2008-01-22 14:28:00,1.68915,1.69005,1.6891,1.69005,85800000.0
2008-01-22 14:29:00,1.69005,1.69035,1.68935,1.68975,219700000.0
2008-01-22 14:30:00,1.6897,1.69005,1.6896,1.6899,154000000.0
2008-01-22 14:31:00,1.6899,1.6901,1.68935,1.6898,244800000.0
2008-01-22 14:32:00,1.6898,1.69105,1.6897,1.6907,253400000.0
2008-01-22 14:33:00,1.6907,1.6907,1.6898,1.68995,137100000.0
2008-01-22 14:34:00,1.68995,1.69,1.68915,1.6895,122800000.0
2008-01-22 14:35:00,1.6895,1.6898,1.68905,1.68915,218000000.0
2008-01-22 14:36:00,1.6891,1.68975,1.68865,1.68875,588900000.0
2008-01-22 14:37:00,1.68885,1.68905,1.68835,1.68895,444900000.0
2008-01-22 14:38:00,1.68895,1.68955,1.68855,1.68955,125200000.0
2008-01-22 14:39:00,1.68955,1.68955,1.68895,1.68895,80400000.0
2008-01-22 14:40:00,1.68895,1.68915,1.68815,1.68845,186500000.0
2008-01-22 14:41:00,1.68805,1.68855,1.6878,1.68845,387500000.0
2008-01-22 14:42:00,1.68845,1.68885,1.68795,1.68805,163300000.0
2008-01-22 14:43:00,1.68805,1.68865,1.68785,1.68785,175600000.0
2008-01-22 14:44:00,1.68785,1.68855,1.68775,1.68815,130000000.0
2008-01-22 14:45:00,1.68815,1.6885,1.68785,1.68805,367400000.0
2008-01-22 14:46:00,1.68805,1.68805,1.6871,1.6872,722900000.0
2008-01-22 14:47:00,1.68725,1.68765,1.68675,1.68705,656300000.0
2008-01-22 14:48:00,1.68715,1.6872,1.68655,1.6866,541700000.0
2008-01-22 14:49:00,1.6866,1.687,1.68575,1.68595,686200000.0
2008-01-22 14:50:00,1.68585,1.68665,1.68545,1.6864,873700000.0
2008-01-22 14:51:00,1.6865,1.68735,1.68615,1.6871,906400000.0
2008-01-22 14:52:00,1.68695,1.6872,1.68605,1.68695,697900000.0
2008-01-22 14:53:00,1.68705,1.6879,1.68645,1.6866,767900000.0
2008-01-22 14:54:00,1.6866,1.68715,1.6861,1.68615,787500000.0
2008-01-22 14:55:00,1.68615,1.68645,1.68595,1.68635,731200000.0
2008-01-22 14:56:00,1.68635,1.68715,1.6858,1.68605,591600000.0
2008-01-22 14:57:00,1.68605,1.68605,1.6848,1.68535,898100000.0
2008-01-22 14:58:00,1.68535,1.68615,1.68535,1.68565,695500000.0
2008-01-22 14:59:00,1.68555,1.686,1.68515,1.68595,797900000.0
2008-01-22 15:00:00,1.686,1.68625,1.68445,1.68495,753100000.0
2008-01-22 15:01:00,1.68495,1.68555,1.68455,1.68485,800800000.0
2008-01-22 15:02:00,1.68495,1.68635,1.68495,1.68595,957200000.0
2008-01-22 15:03:00,1.6859,1.68655,1.68575,1.68635,417400000.0
2008-01-22 15:04:00,1.68625,1.68655,1.68615,1.68625,332000000.0
2008-01-22 15:05:00,1.68625,1.68655,1.68585,1.68595,234800000.0
2008-01-22 15:06:00,1.68595,1.68805,1.68575,1.68745,652200000.0
2008-01-22 15:07:00,1.68745,1.68845,1.68695,1.68845,825900000.0
2008-01-22 15:08:00,1.6882,1.6891,1.68755,1.68805,680800000.0
2008-01-22 15:09:00,1.68805,1.6884,1.6877,1.6877,835800000.0
2008-01-22 15:10:00,1.6877,1.68855,1.6873,1.6884,792000000.0
2008-01-22 15:11:00,1.6884,1.68925,1.68825,1.68905,675000000.0
2008-01-22 15:12:00,1.68905,1.6891,1.68805,1.6881,531500000.0
2008-01-22 15:13:00,1.6881,1.6886,1.68805,1.68825,566800000.0
2008-01-22 15:14:00,1.68835,1.68855,1.6871,1.68725,625400000.0
2008-01-22 15:15:00,1.6873,1.68755,1.6869,1.68745,770300000.0
2008-01-22 15:16:00,1.6872,1.68745,1.68685,1.68685,665900000.0
2008-01-22 15:17:00,1.68675,1.68685,1.68585,1.6861,720300000.0
2008-01-22 15:18:00,1.6861,1.6875,1.6861,1.687,605800000.0
2008-01-22 15:19:00,1.6869,1.68715,1.68655,1.687,521600000.0
2008-01-22 15:20:00,1.68705,1.6871,1.67455,1.67985,476400000.0
2008-01-22 15:21:00,1.68245,1.68675,1.68065,1.68555,251100000.0
2008-01-22 15:22:00,1.68525,1.68795,1.68445,1.68445,378300000.0
2008-01-22 15:23:00,1.68455,1.68495,1.67885,1.6826,372300000.0
2008-01-22 15:24:00,1.68235,1.68305,1.67995,1.68115,627199999.0
2008-01-22 15:25:00,1.68115,1.68305,1.68095,1.68135,800000000.0
2008-01-22 15:26:00,1.68135,1.6818,1.67855,1.67935,429100000.0
2008-01-22 15:27:00,1.67955,1.68165,1.67725,1.67835,388400000.0
2008-01-22 15:28:00,1.67855,1.68115,1.67785,1.6803,552600000.0
2008-01-22 15:29:00,1.68055,1.6821,1.67935,1.68105,394400000.0
2008-01-22 15:30:00,1.68105,1.68215,1.67985,1.68145,471300000.0
2008-01-22 15:31:00,1.68135,1.68205,1.68025,1.68075,564800000.0
2008-01-22 15:32:00,1.68055,1.68285,1.6803,1.68245,461800000.0
2008-01-22 15:33:00,1.68245,1.68395,1.68185,1.68315,219000000.0
2008-01-22 15:34:00,1.68325,1.68415,1.68235,1.68395,178800000.0
2008-01-22 15:35:00,1.68395,1.68435,1.68275,1.68395,178800000.0
2008-01-22 15:36:00,1.68385,1.68415,1.68285,1.68375,193600000.0
2008-01-22 15:37:00,1.68375,1.68375,1.68205,1.68245,220400000.0
2008-01-22 15:38:00,1.68245,1.6836,1.68165,1.6822,157700000.0
2008-01-22 15:39:00,1.6822,1.68475,1.68175,1.68455,301000000.0
2008-01-22 15:40:00,1.68455,1.68535,1.68195,1.6841,674800000.0
2008-01-22 15:41:00,1.6841,1.68495,1.68375,1.6841,805300000.0
2008-01-22 15:42:00,1.6841,1.68465,1.68355,1.6838,965300005.0
2008-01-22 15:43:00,1.6838,1.6838,1.68275,1.68305,826300002.0
2008-01-22 15:44:00,1.68305,1.68315,1.68235,1.6828,519100000.0
2008-01-22 15:45:00,1.68305,1.68305,1.68095,1.6814,408700000.0
2008-01-22 15:46:00,1.6814,1.68245,1.68065,1.68205,394600000.0
2008-01-22 15:47:00,1.68205,1.68325,1.68165,1.6829,1105400000.0
2008-01-22 15:48:00,1.68295,1.6843,1.68295,1.68395,604200000.0
2008-01-22 15:49:00,1.68395,1.6862,1.68395,1.68565,728400000.0
2008-01-22 15:50:00,1.68565,1.68785,1.68555,1.68785,637400000.0
2008-01-22 15:51:00,1.68785,1.69005,1.68705,1.68755,787300000.0
2008-01-22 15:52:00,1.68785,1.688,1.68445,1.68515,914300000.0
2008-01-22 15:53:00,1.68515,1.68555,1.68405,1.68525,629600000.0
2008-01-22 15:54:00,1.68525,1.6853,1.68405,1.6841,913000005.0
2008-01-22 15:55:00,1.6841,1.6851,1.684,1.685,725400000.0
2008-01-22 15:56:00,1.6849,1.6854,1.68375,1.68425,756399999.0
2008-01-22 15:57:00,1.68415,1.68545,1.68355,1.6852,823000000.0
2008-01-22 15:58:00,1.6852,1.68545,1.6838,1.6839,530900000.0
2008-01-22 15:59:00,1.6839,1.68465,1.68265,1.68435,1149800000.0
2008-01-22 16:00:00,1.68425,1.68715,1.68375,1.685,1327200000.0
2008-01-22 16:01:00,1.68515,1.68685,1.6851,1.68615,1002000004.0
2008-01-22 16:02:00,1.68615,1.68615,1.68395,1.6841,1043299997.0
2008-01-22 16:03:00,1.6841,1.68605,1.68405,1.68515,673500000.0
2008-01-22 16:04:00,1.68515,1.6859,1.68445,1.68485,534100000.0
2008-01-22 16:05:00,1.68485,1.68485,1.68305,1.68345,645000000.0
2008-01-22 16:06:00,1.68345,1.68415,1.6827,1.68315,578000000.0
2008-01-22 16:07:00,1.68315,1.68365,1.68175,1.682,246600000.0
2008-01-22 16:08:00,1.68195,1.68225,1.68115,1.68225,349500000.0
2008-01-22 16:09:00,1.68205,1.6822,1.68115,1.6819,382600000.0
2008-01-22 16:10:00,1.682,1.682,1.68105,1.68155,488300000.0
2008-01-22 16:11:00,1.68155,1.68205,1.68075,1.6818,471500000.0
2008-01-22 16:12:00,1.6818,1.6818,1.6804,1.68085,203100000.0
2008-01-22 16:13:00,1.68085,1.68125,1.67935,1.67935,1022800006.0
2008-01-22 16:14:00,1.6792,1.6804,1.67855,1.68005,605300001.0
2008-01-22 16:15:00,1.68015,1.6815,1.67975,1.6809,448800002.0
2008-01-22 16:16:00,1.6809,1.6815,1.6795,1.6802,369200000.0
2008-01-22 16:17:00,1.6802,1.681,1.68005,1.6805,558500002.0
2008-01-22 16:18:00,1.6805,1.6806,1.6796,1.6802,318000000.0
2008-01-22 16:19:00,1.6802,1.6805,1.68,1.6804,237400000.0
2008-01-22 16:20:00,1.6804,1.68045,1.67995,1.6803,230700000.0
2008-01-22 16:21:00,1.6803,1.6813,1.6803,1.6813,237400000.0
2008-01-22 16:22:00,1.6813,1.6813,1.68095,1.68115,247500000.0
2008-01-22 16:23:00,1.68115,1.68195,1.68105,1.6816,302300000.0
2008-01-22 16:24:00,1.68165,1.68185,1.68115,1.6813,218200000.0
2008-01-22 16:25:00,1.68115,1.68155,1.68095,1.68145,234800000.0
2008-01-22 16:26:00,1.68145,1.68145,1.68065,1.68115,370200000.0
2008-01-22 16:27:00,1.6813,1.6819,1.68115,1.68165,414500000.0
2008-01-22 16:28:00,1.6816,1.68175,1.68065,1.68085,98600000.0
2008-01-22 16:29:00,1.68115,1.6813,1.68095,1.681,99400000.0
2008-01-22 16:30:00,1.68115,1.68235,1.68095,1.68105,218800000.0
2008-01-22 16:31:00,1.68105,1.68105,1.68025,1.68045,197000000.0
2008-01-22 16:32:00,1.68065,1.6817,1.68045,1.681,193000000.0
2008-01-22 16:33:00,1.681,1.6824,1.681,1.68205,259400000.0
2008-01-22 16:34:00,1.68185,1.68215,1.68135,1.68165,218600000.0
2008-01-22 16:35:00,1.68165,1.68215,1.68145,1.6816,199500000.0
2008-01-22 16:36:00,1.68145,1.68175,1.6799,1.6799,262300000.0
2008-01-22 16:37:00,1.67975,1.6799,1.678,1.6781,542000000.0
2008-01-22 16:38:00,1.6781,1.68075,1.67795,1.68055,369500000.0
2008-01-22 16:39:00,1.6805,1.681,1.67985,1.68025,235900000.0
2008-01-22 16:40:00,1.68025,1.68095,1.6797,1.68,117500000.0
2008-01-22 16:41:00,1.6799,1.68025,1.67905,1.6793,196500000.0
2008-01-22 16:42:00,1.6793,1.6801,1.6792,1.6798,386400000.0
2008-01-22 16:43:00,1.6798,1.68045,1.6797,1.68015,313500000.0
2008-01-22 16:44:00,1.68025,1.68025,1.67955,1.67985,314900000.0
2008-01-22 16:45:00,1.67975,1.6808,1.67975,1.6804,192100000.0
2008-01-22 16:46:00,1.68035,1.68195,1.68025,1.68125,405600000.0
2008-01-22 16:47:00,1.68105,1.68155,1.68055,1.6809,495800000.0
2008-01-22 16:48:00,1.6809,1.68145,1.68015,1.6803,609800000.0
2008-01-22 16:49:00,1.68025,1.68115,1.6792,1.67925,905500000.0
2008-01-22 16:50:00,1.6793,1.67995,1.67915,1.6799,1012700004.0
2008-01-22 16:51:00,1.67985,1.6807,1.67865,1.67885,803100000.0
2008-01-22 16:52:00,1.67885,1.67895,1.67785,1.67855,665500000.0
2008-01-22 16:53:00,1.6785,1.67875,1.67725,1.67865,876100004.0
2008-01-22 16:54:00,1.6786,1.68045,1.6781,1.6804,543900000.0
2008-01-22 16:55:00,1.6805,1.68205,1.6799,1.68035,299900000.0
2008-01-22 16:56:00,1.68025,1.6813,1.68025,1.68065,434300000.0
2008-01-22 16:57:00,1.6807,1.6813,1.68055,1.68055,399700000.0
2008-01-22 16:58:00,1.68045,1.6809,1.68015,1.6805,528300000.0
2008-01-22 16:59:00,1.68035,1.6808,1.67965,1.67965,263100000.0
2008-01-22 17:00:00,1.67965,1.68085,1.6794,1.6807,401200000.0
2008-01-22 17:01:00,1.6807,1.6808,1.67935,1.67975,181400000.0
2008-01-22 17:02:00,1.67965,1.68015,1.67945,1.6796,227900000.0
2008-01-22 17:03:00,1.6796,1.68065,1.67915,1.6802,478900000.0
2008-01-22 17:04:00,1.68005,1.6802,1.67875,1.67895,362300001.0
2008-01-22 17:05:00,1.679,1.6798,1.67815,1.67885,589299999.0
2008-01-22 17:06:00,1.67895,1.679,1.67845,1.6789,361500000.0
2008-01-22 17:07:00,1.6789,1.6789,1.6777,1.6784,446700000.0
2008-01-22 17:08:00,1.6784,1.67905,1.67835,1.67835,268400000.0
2008-01-22 17:09:00,1.67845,1.6786,1.67725,1.6776,598400000.0
2008-01-22 17:10:00,1.6776,1.678,1.67735,1.67785,589300000.0
2008-01-22 17:11:00,1.6778,1.67945,1.6778,1.67935,517800000.0
2008-01-22 17:12:00,1.6794,1.6798,1.67845,1.6791,1017500001.0
2008-01-22 17:13:00,1.6791,1.6796,1.67845,1.67905,871000000.0
2008-01-22 17:14:00,1.6789,1.67915,1.67835,1.67845,924200000.0
2008-01-22 17:15:00,1.6785,1.67915,1.67815,1.67895,608600000.0
2008-01-22 17:16:00,1.67905,1.67965,1.67845,1.6785,515700000.0
2008-01-22 17:17:00,1.6785,1.67875,1.67785,1.67825,570200000.0
2008-01-22 17:18:00,1.67825,1.67855,1.6769,1.6771,682900000.0
2008-01-22 17:19:00,1.67685,1.678,1.67685,1.6778,749800000.0
2008-01-22 17:20:00,1.6778,1.67855,1.67735,1.6785,796000000.0
2008-01-22 17:21:00,1.6785,1.67885,1.67785,1.6783,519800000.0
2008-01-22 17:22:00,1.67845,1.6785,1.67695,1.6774,801300000.0
2008-01-22 17:23:00,1.6774,1.678,1.6772,1.67755,758800000.0
2008-01-22 17:24:00,1.67755,1.67855,1.67755,1.67765,628100000.0
2008-01-22 17:25:00,1.67765,1.67825,1.67755,1.6777,517900000.0
2008-01-22 17:26:00,1.67775,1.67875,1.67755,1.67835,724400001.0
2008-01-22 17:27:00,1.67835,1.67935,1.6778,1.6785,565900000.0
2008-01-22 17:28:00,1.67855,1.68035,1.678,1.68015,751999999.0
2008-01-22 17:29:00,1.68015,1.6804,1.67785,1.67825,843100000.0
2008-01-22 17:30:00,1.67825,1.6808,1.67795,1.68045,800600000.0
2008-01-22 17:31:00,1.68045,1.68135,1.6797,1.68105,870200000.0
2008-01-22 17:32:00,1.68105,1.68175,1.68005,1.68125,577700000.0
2008-01-22 17:33:00,1.68135,1.68175,1.68045,1.68175,898400001.0
2008-01-22 17:34:00,1.68175,1.68195,1.67985,1.67995,1058400000.0
2008-01-22 17:35:00,1.67995,1.68085,1.67965,1.68025,1091300000.0
2008-01-22 17:36:00,1.68025,1.68135,1.68005,1.68135,904500000.0
2008-01-22 17:37:00,1.68145,1.6825,1.68105,1.6817,866900000.0
2008-01-22 17:38:00,1.6817,1.6818,1.67995,1.68005,554800000.0
2008-01-22 17:39:00,1.68005,1.6801,1.6782,1.67845,737899999.0
2008-01-22 17:40:00,1.67855,1.67925,1.67805,1.67875,602900000.0
2008-01-22 17:41:00,1.67875,1.67975,1.6784,1.67935,460200000.0
2008-01-22 17:42:00,1.67935,1.67945,1.6784,1.67865,457800000.0
2008-01-22 17:43:00,1.67865,1.67865,1.67735,1.67815,838700000.0
2008-01-22 17:44:00,1.6782,1.67925,1.678,1.6792,722399999.0
2008-01-22 17:45:00,1.67915,1.68025,1.67915,1.68,827400000.0
2008-01-22 17:46:00,1.68005,1.68065,1.67985,1.68015,686800000.0
2008-01-22 17:47:00,1.68015,1.6815,1.6801,1.68115,817400000.0
2008-01-22 17:48:00,1.68125,1.68135,1.6804,1.6804,653800000.0
2008-01-22 17:49:00,1.68035,1.6807,1.68,1.68025,960300006.0
2008-01-22 17:50:00,1.68015,1.68035,1.67975,1.6801,710300000.0
2008-01-22 17:51:00,1.6801,1.6809,1.6801,1.68075,775000000.0
2008-01-22 17:52:00,1.68075,1.68175,1.6807,1.6815,649600000.0
2008-01-22 17:53:00,1.6815,1.68175,1.68075,1.68125,657000000.0
2008-01-22 17:54:00,1.6814,1.6815,1.681,1.6812,549600000.0
2008-01-22 17:55:00,1.6812,1.6817,1.6806,1.68065,891900000.0
2008-01-22 17:56:00,1.6807,1.6824,1.68055,1.6822,730600000.0
2008-01-22 17:57:00,1.6822,1.6823,1.68125,1.68165,857800000.0
2008-01-22 17:58:00,1.68175,1.6826,1.68115,1.68195,637700000.0
2008-01-22 17:59:00,1.6819,1.68375,1.68165,1.6836,730700000.0
2008-01-22 18:00:00,1.68355,1.68375,1.6828,1.6831,811900000.0
2008-01-22 18:01:00,1.6831,1.6831,1.6824,1.6827,721200000.0
2008-01-22 18:02:00,1.6828,1.6831,1.68215,1.68305,711600000.0
2008-01-22 18:03:00,1.68315,1.68365,1.68285,1.6832,874200000.0
2008-01-22 18:04:00,1.6832,1.68355,1.68285,1.68285,737700001.0
2008-01-22 18:05:00,1.68285,1.6829,1.68205,1.6823,241800000.0
2008-01-22 18:06:00,1.6823,1.6826,1.68125,1.6814,620100000.0
2008-01-22 18:07:00,1.6814,1.68175,1.68095,1.68095,894500000.0
2008-01-22 18:08:00,1.68095,1.6812,1.68015,1.68055,993800000.0
2008-01-22 18:09:00,1.68055,1.68065,1.6794,1.67945,735900001.0
2008-01-22 18:10:00,1.6794,1.68005,1.6794,1.68005,489800000.0
2008-01-22 18:11:00,1.68005,1.68025,1.67925,1.67935,499000000.0
2008-01-22 18:12:00,1.67935,1.67965,1.67925,1.6793,628700000.0
2008-01-22 18:13:00,1.67935,1.68025,1.67925,1.68005,791800000.0
2008-01-22 18:14:00,1.68005,1.6813,1.67995,1.6808,705600002.0
2008-01-22 18:15:00,1.6808,1.6814,1.68055,1.68085,814800000.0
2008-01-22 18:16:00,1.68085,1.68145,1.6804,1.68065,679499998.0
2008-01-22 18:17:00,1.68065,1.68135,1.68015,1.68125,531300000.0
2008-01-22 18:18:00,1.68135,1.68215,1.68085,1.68215,664600000.0
2008-01-22 18:19:00,1.6821,1.6823,1.6809,1.68145,709200000.0
2008-01-22 18:20:00,1.68155,1.68215,1.68145,1.682,533900000.0
2008-01-22 18:21:00,1.682,1.68285,1.6816,1.68265,724000000.0
2008-01-22 18:22:00,1.68265,1.68335,1.68265,1.68285,667000000.0
2008-01-22 18:23:00,1.68285,1.6829,1.68185,1.68185,733000000.0
2008-01-22 18:24:00,1.6819,1.6823,1.68185,1.682,696800000.0
2008-01-22 18:25:00,1.682,1.68215,1.68125,1.68205,716299999.0
2008-01-22 18:26:00,1.68205,1.68215,1.68175,1.68195,523500000.0
2008-01-22 18:27:00,1.682,1.68225,1.68155,1.682,775500000.0
2008-01-22 18:28:00,1.682,1.683,1.682,1.6826,848500000.0
2008-01-22 18:29:00,1.6826,1.6831,1.68255,1.68275,669100000.0
2008-01-22 18:30:00,1.68275,1.68405,1.68275,1.68365,776600000.0
2008-01-22 18:31:00,1.68365,1.68425,1.6834,1.68425,641300000.0
2008-01-22 18:32:00,1.68425,1.6846,1.68365,1.68425,615800000.0
2008-01-22 18:33:00,1.68425,1.68465,1.6841,1.68425,502800000.0
2008-01-22 18:34:00,1.68425,1.68455,1.68395,1.68395,608100000.0
2008-01-22 18:35:00,1.68395,1.68395,1.68215,1.68305,977900000.0
2008-01-22 18:36:00,1.68305,1.68335,1.68245,1.6829,832400000.0
2008-01-22 18:37:00,1.68305,1.6838,1.68205,1.68235,910299999.0
2008-01-22 18:38:00,1.68235,1.68275,1.6822,1.6826,724500000.0
2008-01-22 18:39:00,1.6826,1.68285,1.68225,1.6826,652600000.0
2008-01-22 18:40:00,1.68255,1.68295,1.68195,1.68205,482100000.0
2008-01-22 18:41:00,1.6821,1.68295,1.6821,1.68295,317300000.0
2008-01-22 18:42:00,1.68295,1.68305,1.68235,1.68245,156800000.0
2008-01-22 18:43:00,1.68245,1.68295,1.68225,1.68285,184000000.0
2008-01-22 18:44:00,1.68285,1.68305,1.6826,1.68305,321400000.0
2008-01-22 18:45:00,1.68305,1.68315,1.6828,1.6828,255000000.0
2008-01-22 18:46:00,1.6828,1.68285,1.68195,1.68225,352500000.0
2008-01-22 18:47:00,1.68225,1.68245,1.68175,1.68185,241400000.0
2008-01-22 18:48:00,1.68185,1.68205,1.68155,1.68165,803500000.0
2008-01-22 18:49:00,1.6815,1.68215,1.68135,1.6818,813300000.0
2008-01-22 18:50:00,1.6817,1.68195,1.681,1.68155,601700007.0
2008-01-22 18:51:00,1.68155,1.68235,1.68155,1.68235,177100000.0
2008-01-22 18:52:00,1.68235,1.68245,1.68155,1.68175,280700000.0
2008-01-22 18:53:00,1.6818,1.68295,1.6818,1.68225,355500000.0
2008-01-22 18:54:00,1.68225,1.68245,1.6819,1.68195,417600000.0
2008-01-22 18:55:00,1.68195,1.68225,1.6814,1.68225,678400000.0
2008-01-22 18:56:00,1.68225,1.68275,1.68205,1.68245,680200000.0
2008-01-22 18:57:00,1.68255,1.68285,1.68205,1.68215,686200000.0
2008-01-22 18:58:00,1.68245,1.68315,1.68205,1.6822,696400000.0
2008-01-22 18:59:00,1.68205,1.68275,1.68195,1.68215,972900001.0
2008-01-22 19:00:00,1.68215,1.68325,1.6821,1.6827,765700000.0
2008-01-22 19:01:00,1.6827,1.68295,1.68195,1.68225,721600000.0
2008-01-22 19:02:00,1.68225,1.68295,1.68215,1.6827,857200000.0
2008-01-22 19:03:00,1.6827,1.68345,1.6827,1.68345,566200000.0
2008-01-22 19:04:00,1.68345,1.68375,1.68285,1.6831,775900000.0
2008-01-22 19:05:00,1.6831,1.68335,1.68255,1.6828,545400000.0
2008-01-22 19:06:00,1.6828,1.6828,1.68245,1.68265,563100000.0
2008-01-22 19:07:00,1.68265,1.68315,1.68225,1.68295,626600000.0
2008-01-22 19:08:00,1.68305,1.68305,1.68225,1.68235,224800000.0
2008-01-22 19:09:00,1.68235,1.68265,1.6819,1.68205,257800000.0
2008-01-22 19:10:00,1.68205,1.68245,1.68125,1.682,469700000.0
2008-01-22 19:11:00,1.68195,1.68225,1.68145,1.68225,611100000.0
2008-01-22 19:12:00,1.68215,1.68235,1.68215,1.68235,245200000.0
2008-01-22 19:13:00,1.68235,1.68285,1.6818,1.6818,213300000.0
2008-01-22 19:14:00,1.6818,1.68345,1.68175,1.68315,340100000.0
2008-01-22 19:15:00,1.68325,1.68455,1.68325,1.68425,544700000.0
2008-01-22 19:16:00,1.68425,1.68465,1.68345,1.6841,713500000.0
2008-01-22 19:17:00,1.6841,1.68445,1.68375,1.68385,558900000.0
2008-01-22 19:18:00,1.68385,1.68405,1.68355,1.6839,414400000.0
2008-01-22 19:19:00,1.68385,1.6839,1.68335,1.68375,446900000.0
2008-01-22 19:20:00,1.68375,1.68375,1.68355,1.68375,299400000.0
2008-01-22 19:21:00,1.68375,1.68375,1.68335,1.68355,355900002.0
2008-01-22 19:22:00,1.68365,1.68395,1.6836,1.6839,319000000.0
2008-01-22 19:23:00,1.68395,1.68405,1.68355,1.6836,647900002.0
2008-01-22 19:24:00,1.6836,1.6836,1.68325,1.68325,364300002.0
2008-01-22 19:25:00,1.68335,1.68345,1.68315,1.68335,424300000.0
2008-01-22 19:26:00,1.68335,1.68345,1.68285,1.68315,678300000.0
2008-01-22 19:27:00,1.68315,1.6836,1.68305,1.68345,685100000.0
2008-01-22 19:28:00,1.68345,1.68375,1.68345,1.68365,428000000.0
2008-01-22 19:29:00,1.68365,1.68405,1.6835,1.684,382400000.0
2008-01-22 19:30:00,1.684,1.684,1.6833,1.68335,497400000.0
2008-01-22 19:31:00,1.68335,1.68395,1.68335,1.68365,411800000.0
2008-01-22 19:32:00,1.68365,1.68385,1.6836,1.68375,360100000.0
2008-01-22 19:33:00,1.68365,1.6839,1.68365,1.6838,551300000.0
2008-01-22 19:34:00,1.6838,1.6838,1.68315,1.68365,385000000.0
2008-01-22 19:35:00,1.68365,1.68395,1.6828,1.68295,504800000.0
2008-01-22 19:36:00,1.68295,1.68365,1.68295,1.68365,365900000.0
2008-01-22 19:37:00,1.68365,1.68365,1.68345,1.68355,207900000.0
2008-01-22 19:38:00,1.68355,1.68355,1.68305,1.68325,315200000.0
2008-01-22 19:39:00,1.68325,1.68345,1.68315,1.68335,378700004.0
2008-01-22 19:40:00,1.68335,1.6834,1.68315,1.6834,243700000.0
2008-01-22 19:41:00,1.6834,1.6835,1.68285,1.68325,476700000.0
2008-01-22 19:42:00,1.68315,1.68375,1.683,1.6836,547600000.0
2008-01-22 19:43:00,1.68355,1.68385,1.68305,1.68325,614100003.0
2008-01-22 19:44:00,1.68325,1.6834,1.683,1.6833,377900000.0
2008-01-22 19:45:00,1.68325,1.68405,1.6829,1.68345,577200000.0
2008-01-22 19:46:00,1.68365,1.68395,1.6832,1.68335,180100000.0
2008-01-22 19:47:00,1.68335,1.68335,1.68295,1.68315,421300000.0
2008-01-22 19:48:00,1.68315,1.68325,1.68265,1.68265,225400000.0
2008-01-22 19:49:00,1.68265,1.68365,1.68265,1.6832,439600000.0
2008-01-22 19:50:00,1.6832,1.68355,1.68315,1.68335,438600000.0
2008-01-22 19:51:00,1.68335,1.6835,1.68315,1.68345,343500000.0
2008-01-22 19:52:00,1.68345,1.6838,1.68265,1.68295,500900001.0
2008-01-22 19:53:00,1.68295,1.6831,1.6828,1.68295,306500000.0
2008-01-22 19:54:00,1.68295,1.68295,1.6824,1.68255,490800000.0
2008-01-22 19:55:00,1.68255,1.68315,1.68255,1.6827,637800000.0
2008-01-22 19:56:00,1.68275,1.683,1.68215,1.68235,560000000.0
2008-01-22 19:57:00,1.68235,1.68275,1.68125,1.68195,712500000.0
2008-01-22 19:58:00,1.68175,1.68185,1.68065,1.68115,783899999.0
2008-01-22 19:59:00,1.68115,1.6818,1.6809,1.6812,669800000.0
2008-01-22 20:00:00,1.6812,1.68135,1.68045,1.68095,549400000.0
2008-01-22 20:01:00,1.68095,1.68125,1.68045,1.6805,334200000.0
2008-01-22 20:02:00,1.68045,1.68105,1.68035,1.68105,443700000.0
2008-01-22 20:03:00,1.68105,1.68105,1.68035,1.6804,490500000.0
2008-01-22 20:04:00,1.6804,1.68045,1.67955,1.68,505700000.0
2008-01-22 20:05:00,1.68,1.68025,1.67945,1.68025,539700000.0
2008-01-22 20:06:00,1.68015,1.68015,1.67895,1.67975,493800000.0
2008-01-22 20:07:00,1.6797,1.6799,1.67905,1.6794,220900000.0
2008-01-22 20:08:00,1.67955,1.67955,1.67885,1.67905,117500000.0
2008-01-22 20:09:00,1.67895,1.67925,1.6788,1.67905,168100000.0
2008-01-22 20:10:00,1.67905,1.67905,1.6781,1.67845,339600000.0
2008-01-22 20:11:00,1.67845,1.67865,1.6776,1.67795,380900000.0
2008-01-22 20:12:00,1.67795,1.67835,1.67795,1.67805,241800000.0
2008-01-22 20:13:00,1.67805,1.67805,1.67685,1.6769,433600000.0
2008-01-22 20:14:00,1.6769,1.67815,1.67655,1.67775,271600000.0
2008-01-22 20:15:00,1.67785,1.67865,1.677,1.6785,638299999.0
2008-01-22 20:16:00,1.67855,1.67875,1.67815,1.67865,585200000.0
2008-01-22 20:17:00,1.67865,1.67915,1.67865,1.67915,174300000.0
2008-01-22 20:18:00,1.67915,1.67955,1.67885,1.67945,310100000.0
2008-01-22 20:19:00,1.67945,1.67985,1.67885,1.67885,298400000.0
2008-01-22 20:20:00,1.67885,1.67885,1.67785,1.6784,368500000.0
2008-01-22 20:21:00,1.67845,1.67855,1.67725,1.67765,465200000.0
2008-01-22 20:22:00,1.67765,1.6779,1.67665,1.67675,564700000.0
2008-01-22 20:23:00,1.67665,1.67715,1.67655,1.6771,460500000.0
2008-01-22 20:24:00,1.6771,1.67795,1.67705,1.67795,123100000.0
2008-01-22 20:25:00,1.67795,1.67815,1.67735,1.67775,529800001.0
2008-01-22 20:26:00,1.67775,1.67875,1.67775,1.67855,676200000.0
2008-01-22 20:27:00,1.67855,1.67875,1.6782,1.67855,727800000.0
2008-01-22 20:28:00,1.67855,1.6795,1.67835,1.67915,632700000.0
2008-01-22 20:29:00,1.67915,1.67915,1.6776,1.6779,585100000.0
2008-01-22 20:30:00,1.6779,1.6783,1.67785,1.6782,453200000.0
2008-01-22 20:31:00,1.6782,1.67835,1.67805,1.67825,321800000.0
2008-01-22 20:32:00,1.67815,1.67865,1.67795,1.67865,276700000.0
2008-01-22 20:33:00,1.67865,1.67885,1.67855,1.67875,248600000.0
2008-01-22 20:34:00,1.67875,1.67965,1.67875,1.67905,242100000.0
2008-01-22 20:35:00,1.67915,1.67955,1.67895,1.67895,307800000.0
2008-01-22 20:36:00,1.67895,1.67945,1.6782,1.6788,249400000.0
2008-01-22 20:37:00,1.6788,1.6788,1.67795,1.67795,382400000.0
2008-01-22 20:38:00,1.67795,1.67955,1.67795,1.67955,613900000.0
2008-01-22 20:39:00,1.67965,1.6798,1.67875,1.6792,685200001.0
2008-01-22 20:40:00,1.6792,1.6792,1.67775,1.678,669499998.0
2008-01-22 20:41:00,1.67785,1.678,1.67755,1.67785,521400000.0
2008-01-22 20:42:00,1.6778,1.67905,1.6778,1.6787,420100000.0
2008-01-22 20:43:00,1.67875,1.67925,1.67865,1.67905,504800000.0
2008-01-22 20:44:00,1.67895,1.67905,1.67885,1.6789,261100000.0
2008-01-22 20:45:00,1.6789,1.67915,1.67855,1.67915,421700000.0
2008-01-22 20:46:00,1.67915,1.6793,1.67875,1.6789,280900000.0
2008-01-22 20:47:00,1.6789,1.67905,1.67875,1.6789,381000000.0
2008-01-22 20:48:00,1.6789,1.67965,1.67885,1.67955,528100000.0
2008-01-22 20:49:00,1.67955,1.6798,1.6793,1.67945,503900000.0
2008-01-22 20:50:00,1.67945,1.67965,1.67905,1.6793,664900001.0
2008-01-22 20:51:00,1.6793,1.67945,1.67895,1.6793,571600000.0
2008-01-22 20:52:00,1.6793,1.67935,1.6789,1.67895,388900000.0
2008-01-22 20:53:00,1.67895,1.67915,1.6787,1.67905,450900000.0
2008-01-22 20:54:00,1.67905,1.6793,1.67885,1.67915,445600000.0
2008-01-22 20:55:00,1.67915,1.67935,1.67905,1.6793,486800000.0
2008-01-22 20:56:00,1.6793,1.67945,1.67915,1.6793,291000000.0
2008-01-22 20:57:00,1.6793,1.67985,1.67925,1.6793,508600001.0
2008-01-22 20:58:00,1.67925,1.67975,1.67925,1.67965,645100006.0
2008-01-22 20:59:00,1.67965,1.6798,1.6791,1.6791,525300000.0
2008-01-22 21:00:00,1.67915,1.6798,1.67885,1.6796,640700001.0
2008-01-22 21:01:00,1.6796,1.6798,1.6792,1.6797,444900000.0
2008-01-22 21:02:00,1.6798,1.6799,1.6796,1.6797,492700000.0
2008-01-22 21:03:00,1.6797,1.67985,1.67945,1.6795,731700000.0
2008-01-22 21:04:00,1.67945,1.67985,1.6793,1.67985,693900000.0
2008-01-22 21:05:00,1.67985,1.68085,1.6798,1.68035,703100000.0
2008-01-22 21:06:00,1.68035,1.68105,1.6802,1.68055,531100000.0
2008-01-22 21:07:00,1.68055,1.68095,1.68045,1.68075,265400000.0
2008-01-22 21:08:00,1.68075,1.6811,1.68045,1.6811,922199997.0
2008-01-22 21:09:00,1.6811,1.6811,1.68025,1.68095,1171700006.0
2008-01-22 21:10:00,1.68095,1.68175,1.68055,1.68115,1032400001.0
2008-01-22 21:11:00,1.68115,1.68125,1.68065,1.68105,265600000.0
2008-01-22 21:12:00,1.68105,1.68115,1.6806,1.6807,605200000.0
2008-01-22 21:13:00,1.6807,1.6812,1.6807,1.6811,504400000.0
2008-01-22 21:14:00,1.68105,1.6813,1.68085,1.6811,667500000.0
2008-01-22 21:15:00,1.68105,1.68175,1.68035,1.68105,678500000.0
2008-01-22 21:16:00,1.681,1.68125,1.68055,1.68105,565100000.0
2008-01-22 21:17:00,1.68105,1.68105,1.67965,1.67965,515000000.0
2008-01-22 21:18:00,1.67965,1.67975,1.67935,1.67955,525800000.0
2008-01-22 21:19:00,1.67955,1.6805,1.67905,1.67985,675700000.0
2008-01-22 21:20:00,1.67985,1.68045,1.6798,1.68025,622100000.0
2008-01-22 21:21:00,1.6803,1.68045,1.67995,1.6803,579000003.0
2008-01-22 21:22:00,1.6803,1.6803,1.67995,1.68015,256800000.0
2008-01-22 21:23:00,1.68015,1.68125,1.68015,1.68125,652100000.0
2008-01-22 21:24:00,1.68125,1.6813,1.681,1.68115,382000000.0
2008-01-22 21:25:00,1.68115,1.68115,1.68055,1.6806,416600000.0
2008-01-22 21:26:00,1.6806,1.6809,1.68015,1.68085,366900000.0
2008-01-22 21:27:00,1.68085,1.68105,1.68045,1.681,365100000.0
2008-01-22 21:28:00,1.68085,1.6813,1.68065,1.6809,474000000.0
2008-01-22 21:29:00,1.68085,1.6813,1.6808,1.6813,458500000.0
2008-01-22 21:30:00,1.6813,1.6813,1.6807,1.6807,475600000.0
2008-01-22 21:31:00,1.6807,1.6812,1.6807,1.68105,755300000.0
2008-01-22 21:32:00,1.6811,1.68115,1.68065,1.6809,589200000.0
2008-01-22 21:33:00,1.68085,1.68195,1.68065,1.68165,458500003.0
2008-01-22 21:34:00,1.68165,1.68175,1.68125,1.68145,396100000.0
2008-01-22 21:35:00,1.68145,1.6817,1.68105,1.68125,501300000.0
2008-01-22 21:36:00,1.68115,1.68125,1.68085,1.6811,218800000.0
2008-01-22 21:37:00,1.6811,1.68155,1.68105,1.6814,431600000.0
2008-01-22 21:38:00,1.6814,1.68165,1.68135,1.68145,480000000.0
2008-01-22 21:39:00,1.68145,1.68155,1.68115,1.68115,399300000.0
2008-01-22 21:40:00,1.68115,1.6814,1.681,1.68115,556600000.0
2008-01-22 21:41:00,1.68115,1.6816,1.68105,1.68155,624300000.0
2008-01-22 21:42:00,1.6816,1.682,1.68125,1.6817,508400000.0
2008-01-22 21:43:00,1.6817,1.6817,1.68105,1.68125,645900000.0
2008-01-22 21:44:00,1.68105,1.6814,1.68095,1.68115,530600000.0
2008-01-22 21:45:00,1.68115,1.68185,1.68115,1.68165,248400000.0
2008-01-22 21:46:00,1.68165,1.68205,1.68135,1.68155,591200000.0
2008-01-22 21:47:00,1.68155,1.68165,1.6811,1.68145,385000000.0
2008-01-22 21:48:00,1.68145,1.68305,1.68125,1.68215,508499999.0
2008-01-22 21:49:00,1.68215,1.68245,1.68195,1.68205,550400000.0
2008-01-22 21:50:00,1.68205,1.6824,1.68135,1.6824,624000000.0
2008-01-22 21:51:00,1.68235,1.68245,1.68225,1.68235,334500000.0
2008-01-22 21:52:00,1.68235,1.6825,1.68215,1.6824,240200000.0
2008-01-22 21:53:00,1.6824,1.68255,1.68215,1.68245,369000000.0
2008-01-22 21:54:00,1.68245,1.68305,1.68245,1.68305,316000000.0
2008-01-22 21:55:00,1.68305,1.68355,1.68305,1.68335,432100000.0
2008-01-22 21:56:00,1.68335,1.68355,1.6832,1.68345,488000000.0
2008-01-22 21:57:00,1.68345,1.68365,1.68295,1.6832,532000000.0
2008-01-22 21:58:00,1.6833,1.6833,1.68285,1.68305,539200000.0
2008-01-22 21:59:00,1.68305,1.68315,1.68265,1.68265,540000000.0
2008-01-22 22:00:00,1.68265,1.68285,1.68225,1.6824,670400000.0
2008-01-22 22:01:00,1.6824,1.68265,1.68235,1.6825,427600000.0
2008-01-22 22:02:00,1.6825,1.68275,1.68195,1.68195,518500000.0
2008-01-22 22:03:00,1.68205,1.68235,1.68185,1.6823,461200000.0
2008-01-22 22:04:00,1.6823,1.6823,1.68175,1.6821,425200000.0
2008-01-22 22:05:00,1.6821,1.6822,1.68165,1.6817,344600000.0
2008-01-22 22:06:00,1.6817,1.68175,1.68155,1.68165,493700000.0
2008-01-22 22:07:00,1.68165,1.68165,1.68075,1.68095,541100000.0
2008-01-22 22:08:00,1.68105,1.68105,1.68015,1.6802,470900000.0
2008-01-22 22:09:00,1.67995,1.68075,1.67965,1.67965,656600000.0
2008-01-22 22:10:00,1.67965,1.68105,1.67965,1.6807,834900000.0
2008-01-22 22:11:00,1.6807,1.68125,1.68065,1.68085,550300000.0
2008-01-22 22:12:00,1.68085,1.681,1.67985,1.67985,615900000.0
2008-01-22 22:13:00,1.67985,1.6807,1.6798,1.6807,483900000.0
2008-01-22 22:14:00,1.6807,1.6808,1.68025,1.68065,647800000.0
2008-01-22 22:15:00,1.68065,1.68095,1.6805,1.68095,322600000.0
2008-01-22 22:16:00,1.68095,1.68095,1.68025,1.68025,151200000.0
2008-01-22 22:17:00,1.68025,1.68035,1.68005,1.68025,65600000.0
2008-01-22 22:18:00,1.68025,1.6803,1.67995,1.68025,358900000.0
2008-01-22 22:19:00,1.68025,1.68065,1.68015,1.68065,328400000.0
2008-01-22 22:20:00,1.68075,1.6811,1.68045,1.6808,691800000.0
2008-01-22 22:21:00,1.6808,1.68085,1.67985,1.67985,480600000.0
2008-01-22 22:22:00,1.67985,1.67995,1.67855,1.67855,404000000.0
2008-01-22 22:23:00,1.67855,1.67885,1.67845,1.67875,377100000.0
2008-01-22 22:24:00,1.6787,1.67965,1.67855,1.67915,712700001.0
2008-01-22 22:25:00,1.67935,1.67945,1.67935,1.67935,355000000.0
2008-01-22 22:26:00,1.67945,1.67955,1.67915,1.67935,518600000.0
2008-01-22 22:27:00,1.67935,1.67955,1.67925,1.67945,416200000.0
2008-01-22 22:28:00,1.67945,1.67965,1.67895,1.67925,468000000.0
2008-01-22 22:29:00,1.67925,1.67955,1.67865,1.67895,195800000.0
2008-01-22 22:30:00,1.6789,1.67975,1.67885,1.67935,194600000.0
2008-01-22 22:31:00,1.67935,1.67975,1.67865,1.67935,507899995.0
2008-01-22 22:32:00,1.67935,1.67985,1.67905,1.67945,271400000.0
2008-01-22 22:33:00,1.67945,1.67955,1.67915,1.6795,123200000.0
2008-01-22 22:34:00,1.6795,1.67985,1.6795,1.67975,203200000.0
2008-01-22 22:35:00,1.67975,1.68015,1.67895,1.67895,445900000.0
2008-01-22 22:36:00,1.67925,1.67965,1.67845,1.67855,317200000.0
2008-01-22 22:37:00,1.67855,1.67875,1.67775,1.67785,202400000.0
2008-01-22 22:38:00,1.67785,1.67835,1.67755,1.67805,789300000.0
2008-01-22 22:39:00,1.67805,1.679,1.678,1.6786,659300000.0
2008-01-22 22:40:00,1.6786,1.67995,1.6786,1.67995,220800000.0
2008-01-22 22:41:00,1.67995,1.68005,1.67935,1.67985,471900000.0
2008-01-22 22:42:00,1.67985,1.68145,1.67975,1.68125,612600000.0
2008-01-22 22:43:00,1.68125,1.68165,1.68115,1.68115,372000000.0
2008-01-22 22:44:00,1.68115,1.68135,1.68085,1.6812,575400000.0
2008-01-22 22:45:00,1.6812,1.6814,1.6811,1.68125,512200000.0
2008-01-22 22:46:00,1.68125,1.68165,1.68095,1.68095,658000000.0
2008-01-22 22:47:00,1.68115,1.6813,1.68065,1.68065,717399999.0
2008-01-22 22:48:00,1.68065,1.68095,1.68045,1.68075,590100000.0
2008-01-22 22:49:00,1.68075,1.68085,1.6805,1.68075,233400000.0
2008-01-22 22:50:00,1.68075,1.68125,1.68045,1.68045,335500000.0
2008-01-22 22:51:00,1.68045,1.68055,1.68005,1.68035,443300000.0
2008-01-22 22:52:00,1.68025,1.68035,1.68,1.68015,305300000.0
2008-01-22 22:53:00,1.68015,1.68035,1.67945,1.68025,369100000.0
2008-01-22 22:54:00,1.68025,1.68135,1.68015,1.6803,295900000.0
2008-01-22 22:55:00,1.68045,1.68115,1.68005,1.6811,557000000.0
2008-01-22 22:56:00,1.6811,1.68125,1.68035,1.68055,324200000.0
2008-01-22 22:57:00,1.6808,1.68125,1.6807,1.68125,248000000.0
2008-01-22 22:58:00,1.68125,1.68125,1.68045,1.68075,384000000.0
2008-01-22 22:59:00,1.68055,1.68065,1.68025,1.68045,194400000.0
2008-01-22 23:00:00,1.68045,1.68055,1.68005,1.68015,80700000.0
2008-01-22 23:01:00,1.68015,1.68015,1.67935,1.67955,282500000.0
2008-01-22 23:02:00,1.67945,1.68005,1.67935,1.68005,311800001.0
2008-01-22 23:03:00,1.68005,1.68025,1.67955,1.67995,238500000.0
2008-01-22 23:04:00,1.67995,1.68045,1.67915,1.68015,348900001.0
2008-01-22 23:05:00,1.68015,1.68015,1.67995,1.68015,277500000.0
2008-01-22 23:06:00,1.68015,1.68075,1.67995,1.68035,461400000.0
2008-01-22 23:07:00,1.68045,1.68055,1.68025,1.68055,252500000.0
2008-01-22 23:08:00,1.68055,1.68055,1.6803,1.6803,261900000.0
2008-01-22 23:09:00,1.68035,1.68065,1.68025,1.68055,307400000.0
2008-01-22 23:10:00,1.68055,1.68075,1.68035,1.68055,204200000.0
2008-01-22 23:11:00,1.68055,1.68075,1.68035,1.68065,305400000.0
2008-01-22 23:12:00,1.68065,1.68095,1.68045,1.68085,262400000.0
2008-01-22 23:13:00,1.68085,1.68095,1.67995,1.68055,560300000.0
2008-01-22 23:14:00,1.68055,1.68075,1.68025,1.68045,224500000.0
2008-01-22 23:15:00,1.68045,1.68055,1.68035,1.68035,283600000.0
2008-01-22 23:16:00,1.68035,1.68075,1.68035,1.68075,345800000.0
2008-01-22 23:17:00,1.68075,1.68095,1.68055,1.68055,451300000.0
2008-01-22 23:18:00,1.68055,1.68165,1.68055,1.68165,589100000.0
2008-01-22 23:19:00,1.68165,1.68305,1.68155,1.6827,675700000.0
2008-01-22 23:20:00,1.6827,1.6843,1.6827,1.68385,484399999.0
2008-01-22 23:21:00,1.68385,1.68455,1.68375,1.68455,603899999.0
2008-01-22 23:22:00,1.68455,1.68515,1.68455,1.68475,302400000.0
2008-01-22 23:23:00,1.68475,1.68505,1.68445,1.6847,425600000.0
2008-01-22 23:24:00,1.68465,1.68505,1.68245,1.68375,760799999.0
2008-01-22 23:25:00,1.68385,1.68395,1.68365,1.68385,118700000.0
2008-01-22 23:26:00,1.68385,1.6847,1.6838,1.6845,729100000.0
2008-01-22 23:27:00,1.6845,1.68485,1.68415,1.68445,560000002.0
2008-01-22 23:28:00,1.68445,1.68475,1.6841,1.68425,87000000.0
2008-01-22 23:29:00,1.68425,1.68445,1.68415,1.68425,123400000.0
2008-01-22 23:30:00,1.68425,1.68445,1.6839,1.6842,111900000.0
2008-01-22 23:31:00,1.68415,1.68505,1.68405,1.68495,439900000.0
2008-01-22 23:32:00,1.68495,1.68575,1.68475,1.68515,441800000.0
2008-01-22 23:33:00,1.6854,1.68615,1.68485,1.68585,323500000.0
2008-01-22 23:34:00,1.68585,1.68605,1.6855,1.68575,275000000.0
2008-01-22 23:35:00,1.68585,1.686,1.68555,1.6858,235100000.0
2008-01-22 23:36:00,1.68585,1.6859,1.68525,1.68545,166400000.0
2008-01-22 23:37:00,1.68545,1.68555,1.6849,1.68515,504300000.0
2008-01-22 23:38:00,1.68515,1.68525,1.68495,1.68495,285400000.0
2008-01-22 23:39:00,1.685,1.6851,1.68475,1.68485,495900006.0
2008-01-22 23:40:00,1.68485,1.68495,1.6844,1.68445,348500000.0
2008-01-22 23:41:00,1.68445,1.68465,1.68435,1.68445,596800000.0
2008-01-22 23:42:00,1.68445,1.68455,1.68425,1.68425,339500000.0
2008-01-22 23:43:00,1.68425,1.68445,1.68405,1.68445,280400000.0
2008-01-22 23:44:00,1.68445,1.68445,1.68415,1.68445,252000000.0
2008-01-22 23:45:00,1.68445,1.68445,1.68415,1.68435,484600000.0
2008-01-22 23:46:00,1.68435,1.68455,1.68435,1.68445,412800000.0
2008-01-22 23:47:00,1.68445,1.68475,1.68425,1.68445,420800000.0
2008-01-22 23:48:00,1.68445,1.68455,1.68425,1.6844,255800000.0
2008-01-22 23:49:00,1.6844,1.68445,1.6842,1.6844,306300000.0
2008-01-22 23:50:00,1.68435,1.68505,1.68405,1.68445,559600000.0
2008-01-22 23:51:00,1.68445,1.68445,1.68375,1.68385,389400000.0
2008-01-22 23:52:00,1.68385,1.68405,1.68365,1.68395,262100000.0
2008-01-22 23:53:00,1.68395,1.68435,1.6836,1.68435,373300000.0
2008-01-22 23:54:00,1.68435,1.68455,1.68435,1.68445,200000000.0
2008-01-22 23:55:00,1.68445,1.6845,1.6842,1.6845,216500000.0
2008-01-22 23:56:00,1.6845,1.6846,1.6843,1.6844,259000000.0
2008-01-22 23:57:00,1.6844,1.6847,1.6843,1.6845,232900000.0
2008-01-22 23:58:00,1.6845,1.6845,1.684,1.6841,343500000.0
2008-01-22 23:59:00,1.6841,1.6844,1.6835,1.6842,254300000.0
2008-01-23 00:00:00,1.6839,1.6845,1.6837,1.6845,281400000.0
2008-01-23 00:01:00,1.6844,1.6845,1.684,1.6842,318200000.0
2008-01-23 00:02:00,1.6842,1.6845,1.6841,1.6842,332900000.0
2008-01-23 00:03:00,1.6842,1.6847,1.684,1.6847,399000000.0
2008-01-23 00:04:00,1.6847,1.6847,1.6843,1.6846,462000000.0
2008-01-23 00:05:00,1.6846,1.6852,1.68445,1.6852,310700000.0
2008-01-23 00:06:00,1.6852,1.6852,1.6842,1.685,492300000.0
2008-01-23 00:07:00,1.685,1.685,1.6844,1.6847,436100000.0
2008-01-23 00:08:00,1.6847,1.6848,1.6844,1.6846,483800000.0
2008-01-23 00:09:00,1.6846,1.6848,1.6844,1.6847,350500000.0
2008-01-23 00:10:00,1.68445,1.6848,1.6842,1.6845,333100000.0
2008-01-23 00:11:00,1.6845,1.6848,1.6843,1.6845,335800000.0
2008-01-23 00:12:00,1.6848,1.6852,1.6845,1.6848,128000000.0
2008-01-23 00:13:00,1.6848,1.6848,1.6843,1.6844,158300000.0
2008-01-23 00:14:00,1.6844,1.6855,1.6842,1.6855,125600000.0
2008-01-23 00:15:00,1.6855,1.6861,1.6851,1.6855,118100000.0
2008-01-23 00:16:00,1.6855,1.687,1.6852,1.6867,301000000.0
2008-01-23 00:17:00,1.6868,1.6868,1.6857,1.686,328500000.0
2008-01-23 00:18:00,1.686,1.68655,1.685,1.6864,294700000.0
2008-01-23 00:19:00,1.6864,1.6867,1.68555,1.68565,315600000.0
2008-01-23 00:20:00,1.68565,1.686,1.6807,1.6837,314000000.0
2008-01-23 00:21:00,1.6837,1.6846,1.6835,1.6845,165000000.0
2008-01-23 00:22:00,1.6845,1.68525,1.68445,1.6846,215400000.0
2008-01-23 00:23:00,1.6846,1.6854,1.6845,1.6854,229600000.0
2008-01-23 00:24:00,1.6854,1.6857,1.6847,1.6847,92200000.0
2008-01-23 00:25:00,1.6847,1.685,1.6846,1.685,201700000.0
2008-01-23 00:26:00,1.685,1.6854,1.6845,1.6849,429500000.0
2008-01-23 00:27:00,1.6849,1.6851,1.6845,1.6846,371200000.0
2008-01-23 00:28:00,1.6846,1.68695,1.6844,1.6852,309900000.0
2008-01-23 00:29:00,1.6852,1.6856,1.6848,1.68505,517500000.0
2008-01-23 00:30:00,1.68505,1.68505,1.6837,1.6841,276800000.0
2008-01-23 00:31:00,1.6841,1.68495,1.6837,1.6841,221000000.0
2008-01-23 00:32:00,1.6842,1.6844,1.6834,1.6839,243600000.0
2008-01-23 00:33:00,1.6838,1.6839,1.6834,1.6839,62500000.0
2008-01-23 00:34:00,1.6839,1.6842,1.6837,1.6841,60600000.0
2008-01-23 00:35:00,1.6841,1.6843,1.6837,1.6841,132900000.0
2008-01-23 00:36:00,1.6839,1.684,1.6838,1.6839,33600000.0
2008-01-23 00:37:00,1.684,1.6846,1.6838,1.6842,49100000.0
2008-01-23 00:38:00,1.6842,1.6848,1.6838,1.6847,302400000.0
2008-01-23 00:39:00,1.6847,1.6851,1.6843,1.6846,226700000.0
2008-01-23 00:40:00,1.6846,1.685,1.6844,1.6849,133300000.0
2008-01-23 00:41:00,1.6849,1.6852,1.6848,1.6849,126000000.0
2008-01-23 00:42:00,1.6849,1.6849,1.6837,1.6842,96800000.0
2008-01-23 00:43:00,1.6842,1.6843,1.6838,1.6842,78600000.0
2008-01-23 00:44:00,1.6843,1.6844,1.6841,1.68425,67800000.0
2008-01-23 00:45:00,1.6842,1.6843,1.68395,1.6841,190700000.0
2008-01-23 00:46:00,1.68465,1.68475,1.68395,1.6847,85000000.0
2008-01-23 00:47:00,1.6844,1.6846,1.68395,1.6845,236700000.0
2008-01-23 00:48:00,1.6845,1.68485,1.6841,1.6842,85500000.0
2008-01-23 00:49:00,1.68445,1.6846,1.6842,1.6845,179300000.0
2008-01-23 00:50:00,1.6845,1.6852,1.6843,1.6849,67500000.0
2008-01-23 00:51:00,1.6849,1.6851,1.68475,1.685,29600000.0
2008-01-23 00:52:00,1.685,1.6857,1.6848,1.6857,67600000.0
2008-01-23 00:53:00,1.6856,1.6864,1.6856,1.686,206200000.0
2008-01-23 00:54:00,1.686,1.686,1.6853,1.6856,134100000.0
2008-01-23 00:55:00,1.6856,1.6858,1.6851,1.68525,82200000.0
2008-01-23 00:56:00,1.6853,1.68545,1.68515,1.6852,44700000.0
2008-01-23 00:57:00,1.6852,1.6855,1.6848,1.685,66900000.0
2008-01-23 00:58:00,1.685,1.6852,1.68485,1.68505,390900000.0
2008-01-23 00:59:00,1.68505,1.68545,1.685,1.6853,312600000.0
2008-01-23 01:00:00,1.6853,1.6862,1.6852,1.6857,121400000.0
2008-01-23 01:01:00,1.6857,1.6857,1.68525,1.6853,65100000.0
2008-01-23 01:02:00,1.6853,1.6853,1.68485,1.6851,47800000.0
2008-01-23 01:03:00,1.6851,1.6853,1.6847,1.6849,318400000.0
2008-01-23 01:04:00,1.6849,1.6854,1.68485,1.6853,115900000.0
2008-01-23 01:05:00,1.6853,1.6859,1.68525,1.6853,66300000.0
2008-01-23 01:06:00,1.6853,1.6855,1.68505,1.68505,36200000.0
2008-01-23 01:07:00,1.6851,1.6851,1.6841,1.6846,197500000.0
2008-01-23 01:08:00,1.6846,1.68485,1.6844,1.6844,301600000.0
2008-01-23 01:09:00,1.6845,1.6853,1.6844,1.685,59300000.0
2008-01-23 01:10:00,1.685,1.685,1.6842,1.6844,93700000.0
2008-01-23 01:11:00,1.6844,1.685,1.68415,1.6843,156100000.0
2008-01-23 01:12:00,1.68435,1.6844,1.6841,1.6844,38800000.0
2008-01-23 01:13:00,1.6844,1.6846,1.6839,1.6839,36000000.0
2008-01-23 01:14:00,1.6839,1.6841,1.6834,1.6834,59300000.0
2008-01-23 01:15:00,1.6834,1.6835,1.68325,1.6834,46900000.0
2008-01-23 01:16:00,1.6834,1.6836,1.6833,1.6836,63200000.0
2008-01-23 01:17:00,1.6836,1.6839,1.6832,1.6834,71900000.0
2008-01-23 01:18:00,1.6834,1.6834,1.6831,1.6832,48300000.0
2008-01-23 01:19:00,1.6832,1.6837,1.6829,1.68295,80700000.0
2008-01-23 01:20:00,1.683,1.6831,1.683,1.6831,22900000.0
2008-01-23 01:21:00,1.6831,1.6832,1.6829,1.6829,38000000.0
2008-01-23 01:22:00,1.683,1.6834,1.6826,1.6826,73200000.0
2008-01-23 01:23:00,1.6826,1.6826,1.68145,1.6815,38100000.0
2008-01-23 01:24:00,1.6818,1.6819,1.68135,1.6816,106200000.0
2008-01-23 01:25:00,1.6816,1.6822,1.6812,1.6817,127700000.0
2008-01-23 01:26:00,1.6817,1.6818,1.68075,1.681,62300000.0
2008-01-23 01:27:00,1.681,1.681,1.6806,1.6809,28200000.0
2008-01-23 01:28:00,1.68095,1.6811,1.6806,1.6807,46900000.0
2008-01-23 01:29:00,1.6807,1.6809,1.6805,1.6807,57200000.0
2008-01-23 01:30:00,1.68075,1.6813,1.6806,1.68095,76500000.0
2008-01-23 01:31:00,1.681,1.6816,1.6808,1.6812,94800000.0
2008-01-23 01:32:00,1.6812,1.6815,1.6806,1.68065,95500000.0
2008-01-23 01:33:00,1.6808,1.6812,1.6807,1.6809,75500000.0
2008-01-23 01:34:00,1.6809,1.6809,1.68005,1.6803,88900000.0
2008-01-23 01:35:00,1.6803,1.6803,1.6788,1.6788,83700000.0
2008-01-23 01:36:00,1.67885,1.6801,1.67865,1.6801,124100000.0
2008-01-23 01:37:00,1.6801,1.6809,1.68,1.6806,169900000.0
2008-01-23 01:38:00,1.6806,1.6808,1.6802,1.68045,104400000.0
2008-01-23 01:39:00,1.68045,1.6805,1.6802,1.6802,21100000.0
2008-01-23 01:40:00,1.6802,1.6802,1.6795,1.67975,251100000.0
2008-01-23 01:41:00,1.67975,1.6806,1.67965,1.68055,97900000.0
2008-01-23 01:42:00,1.68055,1.68065,1.6804,1.6806,101300000.0
2008-01-23 01:43:00,1.6802,1.6808,1.68015,1.6802,116600000.0
2008-01-23 01:44:00,1.6803,1.6803,1.6777,1.6783,565100000.0
2008-01-23 01:45:00,1.6783,1.6794,1.6783,1.6787,391200000.0
2008-01-23 01:46:00,1.6786,1.67915,1.6785,1.67905,163500000.0
2008-01-23 01:47:00,1.6791,1.6791,1.6779,1.67805,88200000.0
2008-01-23 01:48:00,1.6781,1.6789,1.67785,1.6787,232700000.0
2008-01-23 01:49:00,1.6787,1.67875,1.678,1.6785,72000000.0
2008-01-23 01:50:00,1.6785,1.6787,1.6773,1.6779,358700000.0
2008-01-23 01:51:00,1.678,1.679,1.6778,1.67885,127000000.0
2008-01-23 01:52:00,1.67885,1.67895,1.6782,1.6787,360100000.0
2008-01-23 01:53:00,1.67875,1.6797,1.6786,1.6791,133600000.0
2008-01-23 01:54:00,1.6791,1.6797,1.6791,1.6796,103100000.0
2008-01-23 01:55:00,1.6796,1.6797,1.6792,1.6792,61500000.0
2008-01-23 01:56:00,1.6792,1.67945,1.67905,1.6794,143900000.0
2008-01-23 01:57:00,1.6794,1.67945,1.6782,1.6789,187400000.0
2008-01-23 01:58:00,1.6789,1.6793,1.6784,1.6787,153200000.0
2008-01-23 01:59:00,1.6787,1.6789,1.6784,1.6787,121000000.0
2008-01-23 02:00:00,1.6786,1.679,1.6786,1.6787,95000000.0
2008-01-23 02:01:00,1.6787,1.67895,1.6779,1.6789,154600000.0
2008-01-23 02:02:00,1.6789,1.6794,1.6787,1.6789,75700000.0
2008-01-23 02:03:00,1.6789,1.6797,1.6789,1.6796,28600000.0
2008-01-23 02:04:00,1.6796,1.6797,1.67925,1.6794,36500000.0
2008-01-23 02:05:00,1.6794,1.6796,1.67915,1.6795,101500000.0
2008-01-23 02:06:00,1.6796,1.6797,1.6793,1.6795,191500000.0
2008-01-23 02:07:00,1.6797,1.67975,1.6793,1.6793,60100000.0
2008-01-23 02:08:00,1.6794,1.6799,1.6781,1.6783,139100000.0
2008-01-23 02:09:00,1.6783,1.6788,1.678,1.6786,266700000.0
2008-01-23 02:10:00,1.6785,1.67875,1.678,1.67835,181500000.0
2008-01-23 02:11:00,1.67835,1.67835,1.6771,1.67765,93800000.0
2008-01-23 02:12:00,1.67765,1.6781,1.6775,1.6776,137400000.0
2008-01-23 02:13:00,1.6777,1.6789,1.6775,1.6781,156700000.0
2008-01-23 02:14:00,1.6784,1.6787,1.6781,1.6783,125400000.0
2008-01-23 02:15:00,1.6783,1.6787,1.6783,1.6784,93500000.0
2008-01-23 02:16:00,1.6784,1.6787,1.67785,1.6783,110300000.0
2008-01-23 02:17:00,1.6781,1.6789,1.6776,1.6788,152600000.0
2008-01-23 02:18:00,1.6787,1.6796,1.6781,1.6793,251000000.0
2008-01-23 02:19:00,1.6793,1.6793,1.6785,1.6789,280500000.0
2008-01-23 02:20:00,1.6789,1.679,1.6778,1.6783,119700000.0
2008-01-23 02:21:00,1.6783,1.67865,1.6773,1.6776,79400000.0
2008-01-23 02:22:00,1.6776,1.6776,1.6768,1.6772,150600000.0
2008-01-23 02:23:00,1.67735,1.6776,1.677,1.6772,128100000.0
2008-01-23 02:24:00,1.67725,1.6781,1.67725,1.6779,160300000.0
2008-01-23 02:25:00,1.6779,1.6788,1.67785,1.6782,184200000.0
2008-01-23 02:26:00,1.6782,1.679,1.67775,1.6789,122500000.0
2008-01-23 02:27:00,1.6789,1.68,1.6785,1.67955,211100000.0
2008-01-23 02:28:00,1.67955,1.67965,1.67825,1.67825,80500000.0
2008-01-23 02:29:00,1.6784,1.679,1.678,1.678,340000000.0
2008-01-23 02:30:00,1.678,1.6781,1.6748,1.6759,627000000.0
2008-01-23 02:31:00,1.6759,1.6768,1.6756,1.6762,435700000.0
2008-01-23 02:32:00,1.6765,1.6768,1.6744,1.6749,231000000.0
2008-01-23 02:33:00,1.6749,1.67705,1.67465,1.67645,205700000.0
2008-01-23 02:34:00,1.6764,1.6766,1.6753,1.6757,97800000.0
2008-01-23 02:35:00,1.6757,1.6768,1.6755,1.6765,86400000.0
2008-01-23 02:36:00,1.6766,1.67815,1.67585,1.6776,331500000.0
2008-01-23 02:37:00,1.6776,1.6782,1.6764,1.6769,253500000.0
2008-01-23 02:38:00,1.6769,1.6786,1.6769,1.6779,279600000.0
2008-01-23 02:39:00,1.6779,1.6782,1.6773,1.6773,125600000.0
2008-01-23 02:40:00,1.67735,1.6776,1.6767,1.6771,90800000.0
2008-01-23 02:41:00,1.6771,1.6774,1.6764,1.6772,58200000.0
2008-01-23 02:42:00,1.6771,1.6786,1.6769,1.6783,74400000.0
2008-01-23 02:43:00,1.6783,1.6809,1.6782,1.6809,144600000.0
2008-01-23 02:44:00,1.6809,1.6816,1.6799,1.6801,408800000.0
2008-01-23 02:45:00,1.68,1.68,1.6789,1.68,162500000.0
2008-01-23 02:46:00,1.6799,1.6799,1.6789,1.6795,89700000.0
2008-01-23 02:47:00,1.6795,1.67965,1.678,1.6793,198500000.0
2008-01-23 02:48:00,1.6793,1.6793,1.67885,1.67895,29800000.0
2008-01-23 02:49:00,1.6789,1.67915,1.6783,1.6785,82900000.0
2008-01-23 02:50:00,1.6785,1.67855,1.67815,1.6782,33800000.0
2008-01-23 02:51:00,1.6782,1.6782,1.6776,1.6776,48800000.0
2008-01-23 02:52:00,1.6776,1.6781,1.6775,1.6777,67800000.0
2008-01-23 02:53:00,1.6777,1.6779,1.67675,1.67745,316200000.0
2008-01-23 02:54:00,1.67745,1.67745,1.6764,1.6765,159400000.0
2008-01-23 02:55:00,1.67655,1.6773,1.6764,1.67715,207200000.0
2008-01-23 02:56:00,1.67715,1.6774,1.6768,1.6769,270600000.0
2008-01-23 02:57:00,1.67695,1.6776,1.6768,1.67725,222300000.0
2008-01-23 02:58:00,1.67735,1.6779,1.6773,1.6779,107200000.0
2008-01-23 02:59:00,1.6779,1.67805,1.67735,1.6778,177800000.0
2008-01-23 03:00:00,1.6778,1.6787,1.6775,1.6787,314100000.0
2008-01-23 03:01:00,1.6787,1.67875,1.6784,1.6786,159800000.0
2008-01-23 03:02:00,1.6786,1.6786,1.6781,1.6784,135700000.0
2008-01-23 03:03:00,1.6784,1.6784,1.6782,1.67825,44100000.0
2008-01-23 03:04:00,1.6784,1.6784,1.678,1.6784,135500000.0
2008-01-23 03:05:00,1.6784,1.6788,1.678,1.6788,136200000.0
2008-01-23 03:06:00,1.6788,1.6792,1.6786,1.6791,122000000.0
2008-01-23 03:07:00,1.67935,1.68035,1.6792,1.67985,232800000.0
2008-01-23 03:08:00,1.68,1.68,1.67935,1.6798,167600000.0
2008-01-23 03:09:00,1.6798,1.6806,1.6797,1.6802,159600000.0
2008-01-23 03:10:00,1.6803,1.6811,1.6802,1.68055,206800000.0
2008-01-23 03:11:00,1.68065,1.6813,1.6806,1.6808,188100000.0
2008-01-23 03:12:00,1.6809,1.6812,1.68045,1.6807,156300000.0
2008-01-23 03:13:00,1.6807,1.6808,1.68,1.6803,119900000.0
2008-01-23 03:14:00,1.6803,1.6805,1.67925,1.6796,129700000.0
2008-01-23 03:15:00,1.6795,1.6809,1.67925,1.6808,239900000.0
2008-01-23 03:16:00,1.6808,1.6808,1.6797,1.6797,85000000.0
2008-01-23 03:17:00,1.6801,1.6801,1.67955,1.67995,211300000.0
2008-01-23 03:18:00,1.68,1.6801,1.6796,1.6797,113300000.0
2008-01-23 03:19:00,1.6797,1.68,1.6796,1.6799,71200000.0
2008-01-23 03:20:00,1.67985,1.6807,1.6798,1.68055,128700000.0
2008-01-23 03:21:00,1.6806,1.6807,1.68,1.68,107400000.0
2008-01-23 03:22:00,1.68005,1.6803,1.6799,1.6799,75900000.0
2008-01-23 03:23:00,1.6799,1.6803,1.67975,1.67995,73700000.0
2008-01-23 03:24:00,1.6801,1.6801,1.67985,1.68,53600000.0
2008-01-23 03:25:00,1.68,1.6804,1.6799,1.6802,75200000.0
2008-01-23 03:26:00,1.6802,1.6802,1.6799,1.68,70100000.0
2008-01-23 03:27:00,1.68,1.6802,1.6799,1.68,84600000.0
2008-01-23 03:28:00,1.68,1.68,1.6794,1.6794,99300000.0
2008-01-23 03:29:00,1.6793,1.6795,1.6781,1.6787,289500000.0
2008-01-23 03:30:00,1.6787,1.6787,1.67815,1.6786,199800000.0
2008-01-23 03:31:00,1.6786,1.6787,1.6781,1.6782,134100000.0
2008-01-23 03:32:00,1.6782,1.6782,1.6774,1.67745,83700000.0
2008-01-23 03:33:00,1.67745,1.6782,1.6774,1.6778,117300000.0
2008-01-23 03:34:00,1.6778,1.6788,1.6777,1.6786,105400000.0
2008-01-23 03:35:00,1.67845,1.6794,1.6783,1.6794,108100000.0
2008-01-23 03:36:00,1.6794,1.6794,1.6788,1.6792,126500000.0
2008-01-23 03:37:00,1.6793,1.67945,1.6791,1.6794,93600000.0
2008-01-23 03:38:00,1.67945,1.6799,1.6794,1.6798,104300000.0
2008-01-23 03:39:00,1.6798,1.6799,1.6796,1.6797,66400000.0
2008-01-23 03:40:00,1.6797,1.6798,1.6796,1.6797,82200000.0
2008-01-23 03:41:00,1.6797,1.6797,1.6793,1.6794,61000000.0
2008-01-23 03:42:00,1.6794,1.6795,1.6793,1.6794,40700000.0
2008-01-23 03:43:00,1.6794,1.6796,1.6793,1.6796,71100000.0
2008-01-23 03:44:00,1.6796,1.6801,1.67945,1.6801,81100000.0
2008-01-23 03:45:00,1.6801,1.6806,1.6801,1.6803,72500000.0
2008-01-23 03:46:00,1.6802,1.6804,1.6801,1.6802,47600000.0
2008-01-23 03:47:00,1.6802,1.6806,1.67975,1.68,122700000.0
2008-01-23 03:48:00,1.68,1.6801,1.6793,1.6794,66000000.0
2008-01-23 03:49:00,1.6794,1.6798,1.6792,1.6795,75500000.0
2008-01-23 03:50:00,1.6795,1.6796,1.6793,1.6796,94700000.0
2008-01-23 03:51:00,1.6796,1.6798,1.67945,1.6798,77600000.0
2008-01-23 03:52:00,1.6798,1.6798,1.6794,1.67965,68100000.0
2008-01-23 03:53:00,1.67965,1.67965,1.6794,1.6794,45400000.0
2008-01-23 03:54:00,1.6794,1.6795,1.67915,1.6794,98200000.0
2008-01-23 03:55:00,1.6794,1.6794,1.67875,1.67875,47300000.0
2008-01-23 03:56:00,1.67875,1.67905,1.6786,1.67895,73600000.0
2008-01-23 03:57:00,1.67895,1.67915,1.67885,1.67885,116600000.0
2008-01-23 03:58:00,1.67885,1.6791,1.6788,1.6791,26300000.0
2008-01-23 03:59:00,1.6791,1.6792,1.6791,1.6791,24200000.0
2008-01-23 04:00:00,1.679,1.6793,1.6787,1.6792,180400000.0
2008-01-23 04:01:00,1.6792,1.6792,1.6786,1.67905,313400000.0
2008-01-23 04:02:00,1.67905,1.67905,1.67815,1.67825,49100000.0
2008-01-23 04:03:00,1.67825,1.6784,1.678,1.67805,188600000.0
2008-01-23 04:04:00,1.6781,1.6782,1.678,1.6782,105600000.0
2008-01-23 04:05:00,1.6782,1.67865,1.6781,1.67825,96000000.0
2008-01-23 04:06:00,1.6782,1.6784,1.6782,1.6783,69100000.0
2008-01-23 04:07:00,1.67825,1.6783,1.6781,1.6782,57500000.0
2008-01-23 04:08:00,1.6782,1.6786,1.67815,1.67835,105500000.0
2008-01-23 04:09:00,1.67845,1.6791,1.67845,1.679,48500000.0
2008-01-23 04:10:00,1.679,1.679,1.6784,1.6785,170400000.0
2008-01-23 04:11:00,1.67855,1.67855,1.6782,1.6783,136700000.0
2008-01-23 04:12:00,1.6783,1.67885,1.67815,1.6786,84100000.0
2008-01-23 04:13:00,1.6786,1.6788,1.67835,1.6788,87800000.0
2008-01-23 04:14:00,1.6788,1.6789,1.6788,1.67885,40700000.0
2008-01-23 04:15:00,1.67885,1.67885,1.6783,1.6784,111000000.0
2008-01-23 04:16:00,1.6784,1.67875,1.67835,1.67835,82100000.0
2008-01-23 04:17:00,1.6784,1.67855,1.67825,1.6785,102500000.0
2008-01-23 04:18:00,1.6785,1.67865,1.6785,1.6786,70800000.0
2008-01-23 04:19:00,1.6786,1.67865,1.6785,1.6786,137500000.0
2008-01-23 04:20:00,1.6786,1.67885,1.6786,1.6788,75100000.0
2008-01-23 04:21:00,1.6788,1.67885,1.6786,1.6787,52300000.0
2008-01-23 04:22:00,1.6787,1.6787,1.67855,1.6786,31100000.0
2008-01-23 04:23:00,1.6787,1.6788,1.6785,1.6785,86600000.0
2008-01-23 04:24:00,1.67855,1.6786,1.67845,1.6785,90100000.0
2008-01-23 04:25:00,1.6785,1.6786,1.6783,1.6783,86300000.0
2008-01-23 04:26:00,1.67835,1.67855,1.6783,1.6785,52100000.0
2008-01-23 04:27:00,1.6786,1.6786,1.67845,1.6786,55300000.0
2008-01-23 04:28:00,1.6786,1.6786,1.6784,1.6784,86700000.0
2008-01-23 04:29:00,1.6784,1.67865,1.6784,1.67865,164800000.0
2008-01-23 04:30:00,1.6787,1.6787,1.67855,1.67855,88200000.0
2008-01-23 04:31:00,1.67855,1.6786,1.67835,1.67835,95300000.0
2008-01-23 04:32:00,1.67835,1.67905,1.6783,1.6788,155300000.0
2008-01-23 04:33:00,1.6788,1.6788,1.6786,1.6788,33700000.0
2008-01-23 04:34:00,1.6788,1.6788,1.67845,1.6787,131100000.0
2008-01-23 04:35:00,1.6787,1.6788,1.6784,1.6784,145600000.0
2008-01-23 04:36:00,1.6784,1.6785,1.678,1.67825,87300000.0
2008-01-23 04:37:00,1.67825,1.6785,1.67795,1.6785,150300000.0
2008-01-23 04:38:00,1.6785,1.6787,1.6784,1.6785,107800000.0
2008-01-23 04:39:00,1.6785,1.6792,1.6785,1.67895,84000000.0
2008-01-23 04:40:00,1.679,1.679,1.6779,1.67875,371200000.0
2008-01-23 04:41:00,1.67875,1.67925,1.6787,1.679,74000000.0
2008-01-23 04:42:00,1.679,1.6794,1.679,1.6794,82600000.0
2008-01-23 04:43:00,1.6795,1.67985,1.6793,1.67955,96800000.0
2008-01-23 04:44:00,1.67955,1.6799,1.67955,1.67965,51500000.0
2008-01-23 04:45:00,1.67965,1.6804,1.6796,1.6801,67600000.0
2008-01-23 04:46:00,1.6801,1.6804,1.67995,1.6801,59000000.0
2008-01-23 04:47:00,1.6802,1.6804,1.6801,1.68015,56000000.0
2008-01-23 04:48:00,1.6802,1.68035,1.6798,1.68025,87000000.0
2008-01-23 04:49:00,1.68025,1.68045,1.6801,1.6801,59200000.0
2008-01-23 04:50:00,1.6801,1.68035,1.68,1.68005,139300000.0
2008-01-23 04:51:00,1.68015,1.68015,1.67965,1.67995,137800000.0
2008-01-23 04:52:00,1.67995,1.6802,1.6798,1.6801,49900000.0
2008-01-23 04:53:00,1.6801,1.6802,1.6798,1.6799,96500000.0
2008-01-23 04:54:00,1.6799,1.6802,1.67985,1.68005,57900000.0
2008-01-23 04:55:00,1.6801,1.68065,1.68005,1.68005,44100000.0
2008-01-23 04:56:00,1.68005,1.6801,1.67985,1.68005,125800000.0
2008-01-23 04:57:00,1.6801,1.6804,1.68,1.6801,84500000.0
2008-01-23 04:58:00,1.6801,1.6803,1.67995,1.6803,64900000.0
2008-01-23 04:59:00,1.6803,1.6804,1.6802,1.6802,48800000.0
2008-01-23 05:00:00,1.6803,1.6805,1.67995,1.6804,94200000.0
2008-01-23 05:01:00,1.6804,1.6806,1.6801,1.6804,113000000.0
2008-01-23 05:02:00,1.6804,1.6816,1.6803,1.6814,91100000.0
2008-01-23 05:03:00,1.6814,1.6818,1.6812,1.6812,187900000.0
2008-01-23 05:04:00,1.6813,1.6818,1.6811,1.6813,136300000.0
2008-01-23 05:05:00,1.6812,1.6819,1.6812,1.6817,109400000.0
2008-01-23 05:06:00,1.6817,1.6819,1.6816,1.6818,47000000.0
2008-01-23 05:07:00,1.6818,1.6829,1.6818,1.6826,256500000.0
2008-01-23 05:08:00,1.6826,1.684,1.6826,1.6834,154300000.0
2008-01-23 05:09:00,1.6834,1.68405,1.6831,1.68395,135500000.0
2008-01-23 05:10:00,1.6839,1.68475,1.6836,1.6846,319300000.0
2008-01-23 05:11:00,1.6846,1.6849,1.6837,1.6839,157900000.0
2008-01-23 05:12:00,1.6839,1.6842,1.6836,1.6837,242200000.0
2008-01-23 05:13:00,1.6838,1.6842,1.6834,1.68345,154100000.0
2008-01-23 05:14:00,1.68345,1.6837,1.6833,1.6836,129600000.0
2008-01-23 05:15:00,1.6836,1.68365,1.68305,1.68345,197300000.0
2008-01-23 05:16:00,1.6835,1.6841,1.6834,1.6839,187200000.0
2008-01-23 05:17:00,1.6839,1.6841,1.6833,1.6839,289000000.0
2008-01-23 05:18:00,1.6839,1.68495,1.6838,1.68435,362100000.0
2008-01-23 05:19:00,1.6845,1.6855,1.68445,1.685,113900000.0
2008-01-23 05:20:00,1.685,1.6851,1.6847,1.6849,128000000.0
2008-01-23 05:21:00,1.6849,1.685,1.6835,1.68435,141100000.0
2008-01-23 05:22:00,1.6844,1.68465,1.6838,1.6842,272400000.0
2008-01-23 05:23:00,1.6842,1.6848,1.68395,1.6844,209100000.0
2008-01-23 05:24:00,1.68445,1.6848,1.6844,1.6847,115000000.0
2008-01-23 05:25:00,1.6847,1.6849,1.6844,1.6844,139600000.0
2008-01-23 05:26:00,1.6845,1.6847,1.68405,1.6842,154800000.0
2008-01-23 05:27:00,1.6842,1.68435,1.6836,1.6836,297700000.0
2008-01-23 05:28:00,1.6837,1.6838,1.68345,1.6837,139400000.0
2008-01-23 05:29:00,1.6838,1.68395,1.6835,1.6839,185800000.0
2008-01-23 05:30:00,1.6839,1.6842,1.68385,1.684,167700000.0
2008-01-23 05:31:00,1.684,1.68425,1.68375,1.68375,144900000.0
2008-01-23 05:32:00,1.68375,1.6841,1.68365,1.6839,150300000.0
2008-01-23 05:33:00,1.6839,1.6842,1.6836,1.6841,146200000.0
2008-01-23 05:34:00,1.6841,1.6846,1.68405,1.6842,246800000.0
2008-01-23 05:35:00,1.6842,1.68455,1.6842,1.6844,47600000.0
2008-01-23 05:36:00,1.6844,1.68445,1.68415,1.68425,160600000.0
2008-01-23 05:37:00,1.68425,1.6846,1.6842,1.6846,60800000.0
2008-01-23 05:38:00,1.6846,1.68465,1.6842,1.68435,130800000.0
2008-01-23 05:39:00,1.68435,1.68555,1.68435,1.68495,272400000.0
2008-01-23 05:40:00,1.68495,1.6855,1.68495,1.6855,128900000.0
2008-01-23 05:41:00,1.6855,1.6856,1.68515,1.6856,94200000.0
2008-01-23 05:42:00,1.6857,1.6867,1.6854,1.6864,380000000.0
2008-01-23 05:43:00,1.6864,1.6864,1.685,1.6856,344900000.0
2008-01-23 05:44:00,1.6854,1.68715,1.68535,1.687,384700000.0
2008-01-23 05:45:00,1.6869,1.6871,1.68525,1.68535,383100000.0
2008-01-23 05:46:00,1.68535,1.6854,1.68505,1.68505,149700000.0
2008-01-23 05:47:00,1.68505,1.68515,1.68455,1.6849,144000000.0
2008-01-23 05:48:00,1.6849,1.6849,1.6846,1.68465,170500000.0
2008-01-23 05:49:00,1.68465,1.6855,1.68465,1.6853,232500000.0
2008-01-23 05:50:00,1.6853,1.6856,1.6851,1.6851,161800000.0
2008-01-23 05:51:00,1.6853,1.6858,1.68495,1.6854,393100000.0
2008-01-23 05:52:00,1.6854,1.68555,1.6849,1.6852,209800000.0
2008-01-23 05:53:00,1.6852,1.6854,1.6851,1.6851,85300000.0
2008-01-23 05:54:00,1.6852,1.6853,1.68505,1.6851,116100000.0
2008-01-23 05:55:00,1.6852,1.6854,1.6851,1.6851,80200000.0
2008-01-23 05:56:00,1.6852,1.6857,1.6851,1.6856,135400000.0
2008-01-23 05:57:00,1.6856,1.6856,1.6853,1.6856,81600000.0
2008-01-23 05:58:00,1.6856,1.6858,1.6853,1.6856,72100000.0
2008-01-23 05:59:00,1.6856,1.686,1.6847,1.6859,195200000.0
2008-01-23 06:00:00,1.6859,1.6862,1.6857,1.6862,103000000.0
2008-01-23 06:01:00,1.6862,1.6879,1.686,1.6879,165500000.0
2008-01-23 06:02:00,1.6879,1.6882,1.687,1.6871,318000000.0
2008-01-23 06:03:00,1.68705,1.68705,1.6864,1.687,175100000.0
2008-01-23 06:04:00,1.68695,1.6874,1.68695,1.6871,219700000.0
2008-01-23 06:05:00,1.68705,1.6876,1.68705,1.6874,138100000.0
2008-01-23 06:06:00,1.6874,1.6879,1.6872,1.6875,361300000.0
2008-01-23 06:07:00,1.6875,1.68755,1.6865,1.6869,235800000.0
2008-01-23 06:08:00,1.6869,1.6872,1.6867,1.6872,125900000.0
2008-01-23 06:09:00,1.6872,1.6874,1.6869,1.6873,102400000.0
2008-01-23 06:10:00,1.6873,1.6878,1.6872,1.6874,93100000.0
2008-01-23 06:11:00,1.6875,1.6876,1.6872,1.6872,175600000.0
2008-01-23 06:12:00,1.6872,1.6872,1.6867,1.687,274500000.0
2008-01-23 06:13:00,1.68715,1.6873,1.68695,1.6872,181300000.0
2008-01-23 06:14:00,1.6873,1.6881,1.6869,1.6881,208100000.0
2008-01-23 06:15:00,1.6881,1.6881,1.6866,1.68685,232600000.0
2008-01-23 06:16:00,1.6867,1.6869,1.6865,1.6868,359200000.0
2008-01-23 06:17:00,1.6868,1.68705,1.6865,1.68675,161300000.0
2008-01-23 06:18:00,1.6868,1.6871,1.6865,1.68655,178400000.0
2008-01-23 06:19:00,1.68655,1.68655,1.6863,1.6864,144300000.0
2008-01-23 06:20:00,1.6863,1.6865,1.6859,1.6859,265100000.0
2008-01-23 06:21:00,1.6859,1.6864,1.68585,1.68625,313900000.0
2008-01-23 06:22:00,1.68625,1.6864,1.6861,1.6864,108900000.0
2008-01-23 06:23:00,1.6864,1.6864,1.6861,1.6862,99200000.0
2008-01-23 06:24:00,1.6862,1.6862,1.68575,1.6858,70000000.0
2008-01-23 06:25:00,1.6858,1.686,1.6856,1.6858,121900000.0
2008-01-23 06:26:00,1.6858,1.6859,1.6857,1.68585,122100000.0
2008-01-23 06:27:00,1.68585,1.6864,1.68585,1.6863,190300000.0
2008-01-23 06:28:00,1.6863,1.6869,1.6861,1.6869,202400000.0
2008-01-23 06:29:00,1.6869,1.6875,1.68665,1.68705,263100000.0
2008-01-23 06:30:00,1.68705,1.6879,1.6869,1.6877,386600000.0
2008-01-23 06:31:00,1.6878,1.6883,1.6874,1.6876,347300000.0
2008-01-23 06:32:00,1.68765,1.6885,1.68765,1.6885,57900000.0
2008-01-23 06:33:00,1.6885,1.68885,1.6883,1.6884,287500000.0
2008-01-23 06:34:00,1.6884,1.6889,1.6884,1.6888,172500000.0
2008-01-23 06:35:00,1.6888,1.6895,1.6888,1.6891,201700000.0
2008-01-23 06:36:00,1.6891,1.6894,1.68855,1.6892,201900000.0
2008-01-23 06:37:00,1.6892,1.6895,1.689,1.6894,264900000.0
2008-01-23 06:38:00,1.6894,1.69055,1.6892,1.6904,320900000.0
2008-01-23 06:39:00,1.6904,1.6907,1.68995,1.69025,296600000.0
2008-01-23 06:40:00,1.69025,1.69225,1.6899,1.6922,469100000.0
2008-01-23 06:41:00,1.6922,1.69255,1.6918,1.6919,332300000.0
2008-01-23 06:42:00,1.6918,1.6925,1.6918,1.6918,271700000.0
2008-01-23 06:43:00,1.6918,1.69185,1.6908,1.691,245500000.0
2008-01-23 06:44:00,1.691,1.69125,1.6897,1.69015,581300000.0
2008-01-23 06:45:00,1.6902,1.69085,1.69,1.6903,375700000.0
2008-01-23 06:46:00,1.6903,1.691,1.6903,1.69075,495100000.0
2008-01-23 06:47:00,1.6907,1.6908,1.6901,1.6904,279800000.0
2008-01-23 06:48:00,1.6904,1.6905,1.6902,1.6902,308300000.0
2008-01-23 06:49:00,1.6902,1.69075,1.68905,1.6907,440300000.0
2008-01-23 06:50:00,1.69075,1.69075,1.6901,1.6902,408900000.0
2008-01-23 06:51:00,1.69015,1.69045,1.69,1.6901,287300000.0
2008-01-23 06:52:00,1.6902,1.6909,1.6902,1.6907,116500000.0
2008-01-23 06:53:00,1.6907,1.6907,1.69025,1.6903,121300000.0
2008-01-23 06:54:00,1.6904,1.6907,1.6903,1.6906,149100000.0
2008-01-23 06:55:00,1.6906,1.6912,1.6904,1.6912,128500000.0
2008-01-23 06:56:00,1.6912,1.6918,1.6911,1.6914,272400000.0
2008-01-23 06:57:00,1.6914,1.6924,1.6914,1.69185,328000000.0
2008-01-23 06:58:00,1.69185,1.694,1.69185,1.694,345300000.0
2008-01-23 06:59:00,1.69415,1.69455,1.69265,1.6929,582600000.0
2008-01-23 07:00:00,1.69305,1.6936,1.6921,1.6926,517900000.0
2008-01-23 07:01:00,1.69265,1.6934,1.6924,1.6934,341500000.0
2008-01-23 07:02:00,1.6934,1.6948,1.6932,1.6948,309300000.0
2008-01-23 07:03:00,1.6948,1.6953,1.6942,1.6942,465800000.0
2008-01-23 07:04:00,1.6942,1.69425,1.6934,1.6934,334100000.0
2008-01-23 07:05:00,1.6934,1.6938,1.69295,1.6934,498800000.0
2008-01-23 07:06:00,1.69345,1.69375,1.6932,1.6932,430600000.0
2008-01-23 07:07:00,1.6932,1.6932,1.69205,1.6921,371200000.0
2008-01-23 07:08:00,1.6921,1.69215,1.69125,1.6914,400900000.0
2008-01-23 07:09:00,1.6916,1.6921,1.69135,1.6921,295800000.0
2008-01-23 07:10:00,1.69215,1.69255,1.6919,1.6919,228600000.0
2008-01-23 07:11:00,1.692,1.6923,1.69185,1.6923,260800000.0
2008-01-23 07:12:00,1.6925,1.69295,1.6922,1.69225,371900000.0
2008-01-23 07:13:00,1.6923,1.6926,1.6911,1.6914,374300000.0
2008-01-23 07:14:00,1.6914,1.6914,1.6904,1.69075,77600000.0
2008-01-23 07:15:00,1.69075,1.6915,1.69075,1.6913,275600000.0
2008-01-23 07:16:00,1.6913,1.6924,1.69125,1.69195,338800000.0
2008-01-23 07:17:00,1.692,1.6924,1.69185,1.6922,188200000.0
2008-01-23 07:18:00,1.6922,1.6922,1.691,1.691,92000000.0
2008-01-23 07:19:00,1.691,1.692,1.6909,1.692,176400000.0
2008-01-23 07:20:00,1.692,1.6923,1.6919,1.69215,172400000.0
2008-01-23 07:21:00,1.6921,1.69215,1.6916,1.6916,228600000.0
2008-01-23 07:22:00,1.6916,1.69175,1.69105,1.69125,203000000.0
2008-01-23 07:23:00,1.6913,1.6913,1.69095,1.69115,287500000.0
2008-01-23 07:24:00,1.69115,1.6918,1.69115,1.69155,212400000.0
2008-01-23 07:25:00,1.69155,1.6916,1.69135,1.69135,137400000.0
2008-01-23 07:26:00,1.69135,1.6915,1.6913,1.69135,157800000.0
2008-01-23 07:27:00,1.6913,1.6913,1.6904,1.69055,107000000.0
2008-01-23 07:28:00,1.69055,1.69085,1.6904,1.6904,89900000.0
2008-01-23 07:29:00,1.6904,1.69065,1.69025,1.69025,30100000.0
2008-01-23 07:30:00,1.6902,1.69065,1.6901,1.6901,232600000.0
2008-01-23 07:31:00,1.6904,1.6904,1.68995,1.69,227200000.0
2008-01-23 07:32:00,1.69,1.69,1.68905,1.6891,256000000.0
2008-01-23 07:33:00,1.6891,1.6892,1.6884,1.6888,245000000.0
2008-01-23 07:34:00,1.6888,1.6903,1.68875,1.69,290000000.0
2008-01-23 07:35:00,1.69,1.69025,1.6898,1.6899,85100000.0
2008-01-23 07:36:00,1.6899,1.6901,1.6898,1.68995,95200000.0
2008-01-23 07:37:00,1.68995,1.68995,1.68955,1.6897,87000000.0
2008-01-23 07:38:00,1.6897,1.68985,1.6895,1.6898,90900000.0
2008-01-23 07:39:00,1.6898,1.68995,1.6897,1.6897,107800000.0
2008-01-23 07:40:00,1.6897,1.69,1.6897,1.6898,79900000.0
2008-01-23 07:41:00,1.6898,1.6899,1.68965,1.6897,92000000.0
2008-01-23 07:42:00,1.6897,1.6897,1.6893,1.6894,142100000.0
2008-01-23 07:43:00,1.6894,1.68945,1.68925,1.6893,54100000.0
2008-01-23 07:44:00,1.6893,1.6893,1.689,1.6891,101600000.0
2008-01-23 07:45:00,1.6891,1.68985,1.689,1.68965,147900000.0
2008-01-23 07:46:00,1.6898,1.6898,1.6894,1.6895,110700000.0
2008-01-23 07:47:00,1.6894,1.68975,1.6892,1.68975,58400000.0
2008-01-23 07:48:00,1.6899,1.6903,1.6898,1.6899,144200000.0
2008-01-23 07:49:00,1.6899,1.6906,1.6898,1.6906,74800000.0
2008-01-23 07:50:00,1.6906,1.6909,1.6905,1.6908,57700000.0
2008-01-23 07:51:00,1.6908,1.6908,1.69005,1.6903,146100000.0
2008-01-23 07:52:00,1.6904,1.6904,1.69,1.6903,28400000.0
2008-01-23 07:53:00,1.6901,1.6905,1.6901,1.6903,106400000.0
2008-01-23 07:54:00,1.6903,1.6905,1.69015,1.6903,98600000.0
2008-01-23 07:55:00,1.69025,1.6906,1.6901,1.6905,103100000.0
2008-01-23 07:56:00,1.69055,1.6912,1.69055,1.6909,103300000.0
2008-01-23 07:57:00,1.6909,1.6909,1.6901,1.6901,36300000.0
2008-01-23 07:58:00,1.6901,1.6904,1.69,1.6902,134800000.0
2008-01-23 07:59:00,1.6902,1.6902,1.6901,1.6902,28000000.0
2008-01-23 08:00:00,1.6902,1.6902,1.6895,1.6896,82800000.0
2008-01-23 08:01:00,1.6896,1.69,1.6895,1.6898,79900000.0
2008-01-23 08:02:00,1.6898,1.6898,1.68955,1.68955,40100000.0
2008-01-23 08:03:00,1.68955,1.68975,1.6894,1.6895,90300000.0
2008-01-23 08:04:00,1.6895,1.68995,1.6893,1.68955,147000000.0
2008-01-23 08:05:00,1.6895,1.68995,1.6894,1.6899,130000000.0
2008-01-23 08:06:00,1.68985,1.6902,1.6897,1.6902,122600000.0
2008-01-23 08:07:00,1.6902,1.6903,1.69015,1.6902,42100000.0
2008-01-23 08:08:00,1.6902,1.6905,1.6901,1.6905,50200000.0
2008-01-23 08:09:00,1.6905,1.6905,1.68975,1.68995,224900000.0
2008-01-23 08:10:00,1.6899,1.6899,1.68945,1.68955,309900000.0
2008-01-23 08:11:00,1.68955,1.68975,1.6893,1.68945,357900000.0
2008-01-23 08:12:00,1.68945,1.68985,1.6892,1.6896,139800000.0
2008-01-23 08:13:00,1.6896,1.68975,1.68925,1.6894,142600000.0
2008-01-23 08:14:00,1.6894,1.68965,1.6892,1.68925,76200000.0
2008-01-23 08:15:00,1.68925,1.6894,1.689,1.68915,66400000.0
2008-01-23 08:16:00,1.68915,1.68925,1.6891,1.6891,36400000.0
2008-01-23 08:17:00,1.6891,1.6891,1.6887,1.6888,68000000.0
2008-01-23 08:18:00,1.6888,1.6889,1.6885,1.6885,49100000.0
2008-01-23 08:19:00,1.6885,1.6893,1.6885,1.6889,132600000.0
2008-01-23 08:20:00,1.6889,1.6889,1.6887,1.6887,89100000.0
2008-01-23 08:21:00,1.6888,1.68935,1.6887,1.68935,112600000.0
2008-01-23 08:22:00,1.68935,1.6904,1.689,1.6904,116900000.0
2008-01-23 08:23:00,1.6904,1.6911,1.6902,1.69035,256400000.0
2008-01-23 08:24:00,1.69035,1.6906,1.6901,1.6904,211000000.0
2008-01-23 08:25:00,1.6904,1.6906,1.6904,1.6904,43400000.0
2008-01-23 08:26:00,1.69045,1.6913,1.6904,1.6913,388300000.0
2008-01-23 08:27:00,1.6913,1.69195,1.6911,1.6915,377500000.0
2008-01-23 08:28:00,1.6914,1.69165,1.6913,1.6915,212000000.0
2008-01-23 08:29:00,1.6914,1.6918,1.6914,1.6916,258300000.0
2008-01-23 08:30:00,1.6916,1.6918,1.6911,1.6912,94400000.0
2008-01-23 08:31:00,1.6912,1.69155,1.6912,1.6914,259100000.0
2008-01-23 08:32:00,1.6914,1.69145,1.69125,1.69135,332300000.0
2008-01-23 08:33:00,1.69135,1.6914,1.69105,1.69115,250000000.0
2008-01-23 08:34:00,1.6911,1.69145,1.691,1.6912,220000000.0
2008-01-23 08:35:00,1.69135,1.6914,1.69025,1.6914,405600000.0
2008-01-23 08:36:00,1.6914,1.6918,1.691,1.6911,330100000.0
2008-01-23 08:37:00,1.6911,1.6911,1.6904,1.691,362300000.0
2008-01-23 08:38:00,1.691,1.6911,1.6907,1.691,180200000.0
2008-01-23 08:39:00,1.691,1.6913,1.69075,1.69095,326700000.0
2008-01-23 08:40:00,1.691,1.691,1.6906,1.6906,116400000.0
2008-01-23 08:41:00,1.69055,1.69105,1.6905,1.691,238100000.0
2008-01-23 08:42:00,1.691,1.6913,1.691,1.6913,82700000.0
2008-01-23 08:43:00,1.6913,1.69135,1.69105,1.6912,96300000.0
2008-01-23 08:44:00,1.6912,1.6915,1.6911,1.6913,313900000.0
2008-01-23 08:45:00,1.6912,1.6917,1.691,1.6916,229100000.0
2008-01-23 08:46:00,1.6917,1.6919,1.6912,1.6917,117400000.0
2008-01-23 08:47:00,1.6917,1.6917,1.69115,1.6915,160900000.0
2008-01-23 08:48:00,1.6915,1.6918,1.6913,1.6914,112400000.0
2008-01-23 08:49:00,1.6914,1.69175,1.6912,1.6915,194200000.0
2008-01-23 08:50:00,1.6914,1.6915,1.6912,1.6914,211700000.0
2008-01-23 08:51:00,1.6914,1.6916,1.6906,1.6907,205400000.0
2008-01-23 08:52:00,1.6907,1.6908,1.6902,1.6903,165200000.0
2008-01-23 08:53:00,1.6903,1.6904,1.6896,1.6897,288300000.0
2008-01-23 08:54:00,1.6897,1.6898,1.6896,1.6896,116400000.0
2008-01-23 08:55:00,1.6897,1.6898,1.6894,1.6897,266100000.0
2008-01-23 08:56:00,1.6897,1.6899,1.6896,1.6898,189600000.0
2008-01-23 08:57:00,1.6898,1.69,1.6896,1.6897,156000000.0
2008-01-23 08:58:00,1.6897,1.69,1.6895,1.6898,141900000.0
2008-01-23 08:59:00,1.6898,1.69,1.68955,1.6899,147500000.0
2008-01-23 09:00:00,1.6899,1.69,1.68955,1.6898,402300000.0
2008-01-23 09:01:00,1.6898,1.6898,1.6889,1.68895,168700000.0
2008-01-23 09:02:00,1.68895,1.6891,1.6878,1.68795,288100000.0
2008-01-23 09:03:00,1.688,1.6883,1.6876,1.6878,394800000.0
2008-01-23 09:04:00,1.68735,1.6874,1.68605,1.68675,277500000.0
2008-01-23 09:05:00,1.68675,1.6879,1.68675,1.6871,239400000.0
2008-01-23 09:06:00,1.6871,1.6875,1.6866,1.6871,311500000.0
2008-01-23 09:07:00,1.6872,1.688,1.6871,1.6879,150100000.0
2008-01-23 09:08:00,1.6879,1.6882,1.6869,1.6869,186900000.0
2008-01-23 09:09:00,1.6869,1.6876,1.6864,1.6876,219100000.0
2008-01-23 09:10:00,1.6876,1.6881,1.6866,1.6867,289500000.0
2008-01-23 09:11:00,1.6866,1.6872,1.6866,1.6871,208700000.0
2008-01-23 09:12:00,1.6872,1.6878,1.6871,1.68755,319100000.0
2008-01-23 09:13:00,1.68755,1.68775,1.68725,1.68745,336000000.0
2008-01-23 09:14:00,1.68745,1.68775,1.68705,1.6872,286200000.0
2008-01-23 09:15:00,1.68715,1.68725,1.68685,1.68695,188100000.0
2008-01-23 09:16:00,1.68695,1.68695,1.68605,1.68605,288400000.0
2008-01-23 09:17:00,1.68605,1.68655,1.6859,1.6862,195000000.0
2008-01-23 09:18:00,1.68625,1.68625,1.68515,1.68565,509000000.0
2008-01-23 09:19:00,1.68565,1.6857,1.68475,1.6851,588200000.0
2008-01-23 09:20:00,1.6851,1.6857,1.68505,1.6856,312100000.0
2008-01-23 09:21:00,1.6856,1.68585,1.68535,1.6857,248500000.0
2008-01-23 09:22:00,1.6857,1.68575,1.68535,1.68575,149400000.0
2008-01-23 09:23:00,1.68575,1.68595,1.68495,1.68505,116300000.0
2008-01-23 09:24:00,1.68505,1.6858,1.68505,1.6855,47800000.0
2008-01-23 09:25:00,1.6855,1.68635,1.68525,1.68615,273800000.0
2008-01-23 09:26:00,1.6862,1.6862,1.6852,1.68525,316600000.0
2008-01-23 09:27:00,1.68525,1.6857,1.6852,1.68565,116100000.0
2008-01-23 09:28:00,1.68565,1.68565,1.6848,1.685,138600000.0
2008-01-23 09:29:00,1.685,1.6854,1.6844,1.6851,246500000.0
2008-01-23 09:30:00,1.68505,1.6854,1.68445,1.68485,421000000.0
2008-01-23 09:31:00,1.68485,1.68495,1.6843,1.6844,290000000.0
2008-01-23 09:32:00,1.6844,1.6844,1.6837,1.68415,255400000.0
2008-01-23 09:33:00,1.68415,1.68445,1.68375,1.68435,147900000.0
2008-01-23 09:34:00,1.68435,1.68465,1.68385,1.68385,152700000.0
2008-01-23 09:35:00,1.68385,1.68385,1.6833,1.68375,141500000.0
2008-01-23 09:36:00,1.68375,1.6839,1.68335,1.68345,253300000.0
2008-01-23 09:37:00,1.68335,1.68345,1.6831,1.68325,288400000.0
2008-01-23 09:38:00,1.68335,1.68375,1.68275,1.68375,150100000.0
2008-01-23 09:39:00,1.68365,1.68365,1.6828,1.6829,114200000.0
2008-01-23 09:40:00,1.683,1.6833,1.68235,1.68245,474000003.0
2008-01-23 09:41:00,1.68255,1.6833,1.68235,1.6831,176300000.0
2008-01-23 09:42:00,1.6831,1.68395,1.68305,1.68305,395000000.0
2008-01-23 09:43:00,1.68305,1.68365,1.6829,1.6832,147800000.0
2008-01-23 09:44:00,1.6832,1.6833,1.68245,1.68265,284800000.0
2008-01-23 09:45:00,1.68265,1.68285,1.68205,1.6823,212400000.0
2008-01-23 09:46:00,1.6823,1.68245,1.6815,1.6815,136400000.0
2008-01-23 09:47:00,1.68135,1.6818,1.68125,1.6818,229000000.0
2008-01-23 09:48:00,1.68175,1.68205,1.68145,1.68185,268400000.0
2008-01-23 09:49:00,1.68185,1.68195,1.68055,1.68185,362100000.0
2008-01-23 09:50:00,1.68185,1.68205,1.68135,1.68145,115600000.0
2008-01-23 09:51:00,1.68145,1.68225,1.68135,1.68215,180200000.0
2008-01-23 09:52:00,1.68215,1.68225,1.68135,1.68135,134000000.0
2008-01-23 09:53:00,1.6815,1.6815,1.681,1.68125,98300000.0
2008-01-23 09:54:00,1.6812,1.6812,1.67945,1.67955,264300000.0
2008-01-23 09:55:00,1.6798,1.6804,1.67975,1.67995,447600000.0
2008-01-23 09:56:00,1.68005,1.68025,1.67995,1.68015,284700000.0
2008-01-23 09:57:00,1.68015,1.68045,1.67925,1.67945,186000000.0
2008-01-23 09:58:00,1.67945,1.67945,1.67765,1.67805,268500000.0
2008-01-23 09:59:00,1.67805,1.6785,1.6775,1.67765,224200000.0
2008-01-23 10:00:00,1.67765,1.67825,1.67765,1.67785,205400000.0
2008-01-23 10:01:00,1.6779,1.67805,1.6767,1.67725,495100000.0
2008-01-23 10:02:00,1.67725,1.6775,1.6767,1.677,175700000.0
2008-01-23 10:03:00,1.677,1.67735,1.6768,1.6773,198600000.0
2008-01-23 10:04:00,1.6773,1.67845,1.67665,1.67705,324000000.0
2008-01-23 10:05:00,1.67725,1.67735,1.6768,1.6769,187000000.0
2008-01-23 10:06:00,1.6769,1.67755,1.67665,1.67725,261100000.0
2008-01-23 10:07:00,1.67725,1.6778,1.6772,1.6776,65100000.0
2008-01-23 10:08:00,1.6776,1.67765,1.67725,1.67745,102000000.0
2008-01-23 10:09:00,1.67745,1.67765,1.67695,1.67755,117700000.0
2008-01-23 10:10:00,1.6776,1.6778,1.67725,1.67725,97900000.0
2008-01-23 10:11:00,1.67725,1.67755,1.67695,1.67705,134400000.0
2008-01-23 10:12:00,1.67705,1.6776,1.67705,1.67735,48400000.0
2008-01-23 10:13:00,1.67735,1.67765,1.67645,1.67645,123700000.0
2008-01-23 10:14:00,1.67645,1.6772,1.6761,1.6768,106000000.0
2008-01-23 10:15:00,1.6768,1.67745,1.676,1.67725,91500000.0
2008-01-23 10:16:00,1.67725,1.67725,1.67625,1.67635,121300000.0
2008-01-23 10:17:00,1.67645,1.6769,1.67615,1.67635,221200000.0
2008-01-23 10:18:00,1.67635,1.6767,1.67555,1.6756,97200000.0
2008-01-23 10:19:00,1.6756,1.6765,1.6755,1.67625,225200000.0
2008-01-23 10:20:00,1.67625,1.67665,1.6758,1.67645,58500000.0
2008-01-23 10:21:00,1.67645,1.6775,1.67615,1.67645,296700000.0
2008-01-23 10:22:00,1.67655,1.67725,1.67625,1.67725,264600000.0
2008-01-23 10:23:00,1.67715,1.6775,1.6767,1.6775,54900000.0
2008-01-23 10:24:00,1.67755,1.67755,1.6763,1.67675,264300000.0
2008-01-23 10:25:00,1.6767,1.6775,1.6764,1.67705,146100000.0
2008-01-23 10:26:00,1.67705,1.6779,1.67645,1.67715,312199999.0
2008-01-23 10:27:00,1.67715,1.6781,1.67665,1.6781,340100000.0
2008-01-23 10:28:00,1.6781,1.6783,1.67715,1.67715,190100000.0
2008-01-23 10:29:00,1.67715,1.67805,1.67705,1.6778,258999997.0
2008-01-23 10:30:00,1.67765,1.67825,1.67695,1.67805,246800001.0
2008-01-23 10:31:00,1.67805,1.67855,1.67775,1.67775,153300000.0
2008-01-23 10:32:00,1.67775,1.6786,1.67765,1.67845,440799998.0
2008-01-23 10:33:00,1.67845,1.67885,1.67825,1.67835,63700000.0
2008-01-23 10:34:00,1.67835,1.6791,1.67835,1.6788,80300000.0
2008-01-23 10:35:00,1.6788,1.67925,1.67795,1.67805,266700000.0
2008-01-23 10:36:00,1.67805,1.67825,1.67665,1.67715,504600000.0
2008-01-23 10:37:00,1.67735,1.67785,1.67715,1.67785,145500001.0
2008-01-23 10:38:00,1.67765,1.67805,1.67715,1.67745,235800000.0
2008-01-23 10:39:00,1.67715,1.6777,1.67715,1.6774,307900000.0
2008-01-23 10:40:00,1.67735,1.67795,1.67735,1.6778,446700000.0
2008-01-23 10:41:00,1.6778,1.678,1.67735,1.67795,640000000.0
2008-01-23 10:42:00,1.6779,1.67895,1.6779,1.67885,634600000.0
2008-01-23 10:43:00,1.67885,1.6794,1.6786,1.6794,307000000.0
2008-01-23 10:44:00,1.6793,1.68065,1.6791,1.6798,249500000.0
2008-01-23 10:45:00,1.67975,1.6806,1.67975,1.68025,691100000.0
2008-01-23 10:46:00,1.68025,1.68055,1.67995,1.68015,811300000.0
2008-01-23 10:47:00,1.6802,1.68075,1.67995,1.68055,359999999.0
2008-01-23 10:48:00,1.68065,1.68065,1.6802,1.6805,281000000.0
2008-01-23 10:49:00,1.68045,1.6805,1.67975,1.67995,568600000.0
2008-01-23 10:50:00,1.67995,1.6803,1.67995,1.68025,445200000.0
2008-01-23 10:51:00,1.6802,1.6802,1.6795,1.67955,219800000.0
2008-01-23 10:52:00,1.67955,1.67975,1.67945,1.67965,139300000.0
2008-01-23 10:53:00,1.6796,1.67995,1.67925,1.67935,520300000.0
2008-01-23 10:54:00,1.67935,1.67955,1.67885,1.67915,618500000.0
2008-01-23 10:55:00,1.67905,1.67945,1.67895,1.67905,326600000.0
2008-01-23 10:56:00,1.67915,1.67935,1.67865,1.67885,440600000.0
2008-01-23 10:57:00,1.67885,1.67965,1.67865,1.6792,211400000.0
2008-01-23 10:58:00,1.6792,1.6802,1.6792,1.6798,201000000.0
2008-01-23 10:59:00,1.67975,1.6802,1.6793,1.6797,240200000.0
2008-01-23 11:00:00,1.67965,1.68015,1.67905,1.67905,180000000.0
2008-01-23 11:01:00,1.67915,1.68025,1.67895,1.67965,354300000.0
2008-01-23 11:02:00,1.67985,1.68025,1.67915,1.67955,316400000.0
2008-01-23 11:03:00,1.67955,1.67985,1.67915,1.67935,321900000.0
2008-01-23 11:04:00,1.67935,1.68055,1.67935,1.6803,180600000.0
2008-01-23 11:05:00,1.68025,1.6808,1.67995,1.68035,405100000.0
2008-01-23 11:06:00,1.68025,1.68075,1.67925,1.67945,455900000.0
2008-01-23 11:07:00,1.67945,1.68015,1.67905,1.67995,530300000.0
2008-01-23 11:08:00,1.67995,1.68025,1.6798,1.67985,264300000.0
2008-01-23 11:09:00,1.67995,1.68085,1.67995,1.68035,248500000.0
2008-01-23 11:10:00,1.6804,1.68065,1.68025,1.68065,146600000.0
2008-01-23 11:11:00,1.68065,1.68085,1.68025,1.68085,464900000.0
2008-01-23 11:12:00,1.68075,1.68175,1.68075,1.6816,204600000.0
2008-01-23 11:13:00,1.6816,1.68175,1.68085,1.68155,416700000.0
2008-01-23 11:14:00,1.68165,1.68215,1.68145,1.68195,156100000.0
2008-01-23 11:15:00,1.68205,1.68215,1.68165,1.6818,247900000.0
2008-01-23 11:16:00,1.6818,1.68215,1.6813,1.6815,151700000.0
2008-01-23 11:17:00,1.68145,1.68235,1.68135,1.68195,161700000.0
2008-01-23 11:18:00,1.68195,1.68255,1.68155,1.68235,307200000.0
2008-01-23 11:19:00,1.68235,1.683,1.68215,1.683,410700000.0
2008-01-23 11:20:00,1.683,1.68305,1.68235,1.68265,554300000.0
2008-01-23 11:21:00,1.68265,1.68365,1.68265,1.68365,720200000.0
2008-01-23 11:22:00,1.68365,1.68365,1.68305,1.68335,339400000.0
2008-01-23 11:23:00,1.68335,1.68355,1.6828,1.68295,366700000.0
2008-01-23 11:24:00,1.6829,1.68305,1.68245,1.6828,275500000.0
2008-01-23 11:25:00,1.6828,1.68345,1.6826,1.68335,260400000.0
2008-01-23 11:26:00,1.68335,1.6846,1.68335,1.6844,157100000.0
2008-01-23 11:27:00,1.6844,1.6845,1.6837,1.6839,229200000.0
2008-01-23 11:28:00,1.68385,1.68435,1.68375,1.68405,292500001.0
2008-01-23 11:29:00,1.68395,1.68435,1.68345,1.68425,223500000.0
2008-01-23 11:30:00,1.68425,1.68565,1.68425,1.68495,262200000.0
2008-01-23 11:31:00,1.68485,1.6854,1.68395,1.68405,250700000.0
2008-01-23 11:32:00,1.68395,1.68445,1.6838,1.6839,126100000.0
2008-01-23 11:33:00,1.68395,1.6843,1.6835,1.68405,204500000.0
2008-01-23 11:34:00,1.68405,1.68445,1.68385,1.68425,183400000.0
2008-01-23 11:35:00,1.68425,1.68425,1.68275,1.683,401400000.0
2008-01-23 11:36:00,1.68305,1.6832,1.6812,1.68265,390000000.0
2008-01-23 11:37:00,1.68255,1.68325,1.68235,1.68295,342000000.0
2008-01-23 11:38:00,1.68295,1.68335,1.6822,1.68305,574100000.0
2008-01-23 11:39:00,1.68305,1.68355,1.68245,1.68245,812300000.0
2008-01-23 11:40:00,1.68255,1.68305,1.68245,1.68275,732100000.0
2008-01-23 11:41:00,1.68275,1.68325,1.68165,1.68165,432200000.0
2008-01-23 11:42:00,1.68165,1.6823,1.68105,1.68105,579100000.0
2008-01-23 11:43:00,1.68105,1.68155,1.68085,1.6811,739600000.0
2008-01-23 11:44:00,1.68115,1.6812,1.68055,1.6806,717800000.0
2008-01-23 11:45:00,1.68065,1.68155,1.6806,1.68115,702400000.0
2008-01-23 11:46:00,1.68115,1.682,1.68095,1.68175,736200000.0
2008-01-23 11:47:00,1.68175,1.68195,1.68105,1.6818,764500000.0
2008-01-23 11:48:00,1.6817,1.6819,1.68045,1.68055,782400000.0
2008-01-23 11:49:00,1.68055,1.68135,1.6798,1.68125,731100000.0
2008-01-23 11:50:00,1.68115,1.68135,1.68085,1.68095,249900000.0
2008-01-23 11:51:00,1.68095,1.6824,1.68085,1.68235,470500000.0
2008-01-23 11:52:00,1.6824,1.6826,1.6811,1.68115,660900000.0
2008-01-23 11:53:00,1.6812,1.68135,1.68085,1.6813,303200000.0
2008-01-23 11:54:00,1.6812,1.6821,1.6812,1.6819,346000000.0
2008-01-23 11:55:00,1.682,1.68245,1.6818,1.68245,286500000.0
2008-01-23 11:56:00,1.68245,1.68295,1.6814,1.68155,360400000.0
2008-01-23 11:57:00,1.6815,1.6819,1.68075,1.68105,688800000.0
2008-01-23 11:58:00,1.6811,1.68125,1.68065,1.68065,538300000.0
2008-01-23 11:59:00,1.68065,1.68135,1.68065,1.6813,466200000.0
2008-01-23 12:00:00,1.68125,1.6813,1.68015,1.68015,280700000.0
2008-01-23 12:01:00,1.6802,1.68085,1.68,1.68075,225000000.0
2008-01-23 12:02:00,1.68075,1.68105,1.68045,1.68055,331200002.0
2008-01-23 12:03:00,1.68055,1.68065,1.67985,1.68005,352000000.0
2008-01-23 12:04:00,1.6801,1.68045,1.68005,1.68035,71800000.0
2008-01-23 12:05:00,1.68035,1.68035,1.67995,1.68015,124900000.0
2008-01-23 12:06:00,1.68015,1.68015,1.67965,1.67975,190300000.0
2008-01-23 12:07:00,1.67965,1.67995,1.67935,1.67955,253300001.0
2008-01-23 12:08:00,1.67945,1.6804,1.67925,1.6804,203000000.0
2008-01-23 12:09:00,1.6804,1.68055,1.68015,1.6803,361300001.0
2008-01-23 12:10:00,1.68035,1.68065,1.67985,1.67995,392400000.0
2008-01-23 12:11:00,1.6803,1.6805,1.67955,1.6798,473900000.0
2008-01-23 12:12:00,1.67975,1.68045,1.67975,1.68005,277400000.0
2008-01-23 12:13:00,1.68005,1.6808,1.67995,1.6807,372300000.0
2008-01-23 12:14:00,1.6807,1.6807,1.6801,1.68015,295400000.0
2008-01-23 12:15:00,1.68015,1.68085,1.67995,1.68045,498500000.0
2008-01-23 12:16:00,1.6804,1.6806,1.67965,1.68,413700000.0
2008-01-23 12:17:00,1.67995,1.6807,1.67975,1.68065,556400000.0
2008-01-23 12:18:00,1.68065,1.6811,1.6806,1.68085,289700000.0
2008-01-23 12:19:00,1.68085,1.68145,1.6808,1.6813,352700000.0
2008-01-23 12:20:00,1.6813,1.6816,1.681,1.68105,457100000.0
2008-01-23 12:21:00,1.68105,1.6812,1.68085,1.6811,514500000.0
2008-01-23 12:22:00,1.6811,1.68135,1.68105,1.68105,324900000.0
2008-01-23 12:23:00,1.6813,1.68215,1.68115,1.68185,355900000.0
2008-01-23 12:24:00,1.68185,1.68285,1.68175,1.68285,474300000.0
2008-01-23 12:25:00,1.68265,1.6827,1.68115,1.68115,258200000.0
2008-01-23 12:26:00,1.68125,1.68145,1.6808,1.68105,180600000.0
2008-01-23 12:27:00,1.68115,1.68145,1.68085,1.68085,185500000.0
2008-01-23 12:28:00,1.68085,1.68125,1.6806,1.68085,245000000.0
2008-01-23 12:29:00,1.68085,1.6813,1.68075,1.68115,149800000.0
2008-01-23 12:30:00,1.68115,1.68185,1.68095,1.68165,197200001.0
2008-01-23 12:31:00,1.68165,1.68165,1.6813,1.68165,171600000.0
2008-01-23 12:32:00,1.68165,1.68165,1.68085,1.68115,183000000.0
2008-01-23 12:33:00,1.68115,1.68115,1.68065,1.68075,183500000.0
2008-01-23 12:34:00,1.68075,1.68145,1.68055,1.6813,288500000.0
2008-01-23 12:35:00,1.68135,1.68215,1.68105,1.6819,303500000.0
2008-01-23 12:36:00,1.6819,1.6821,1.68175,1.68185,314200000.0
2008-01-23 12:37:00,1.68185,1.68235,1.68185,1.68225,256700000.0
2008-01-23 12:38:00,1.68235,1.68255,1.6822,1.68255,78600000.0
2008-01-23 12:39:00,1.68255,1.68255,1.68145,1.68205,335100000.0
2008-01-23 12:40:00,1.68195,1.68205,1.68175,1.68195,326000000.0
2008-01-23 12:41:00,1.68185,1.68245,1.68185,1.68225,286000000.0
2008-01-23 12:42:00,1.68225,1.68225,1.6804,1.6807,319100000.0
2008-01-23 12:43:00,1.68055,1.6815,1.68055,1.6814,350700000.0
2008-01-23 12:44:00,1.6814,1.6824,1.6814,1.68195,211400000.0
2008-01-23 12:45:00,1.68195,1.68265,1.68185,1.68255,267700000.0
2008-01-23 12:46:00,1.68265,1.68275,1.6822,1.68235,250800000.0
2008-01-23 12:47:00,1.68235,1.68255,1.68215,1.68235,308300000.0
2008-01-23 12:48:00,1.68225,1.68335,1.68225,1.68295,194300000.0
2008-01-23 12:49:00,1.68285,1.68335,1.6827,1.68275,254300000.0
2008-01-23 12:50:00,1.68265,1.68365,1.6825,1.6833,680500000.0
2008-01-23 12:51:00,1.6833,1.68335,1.68235,1.68255,322200000.0
2008-01-23 12:52:00,1.68255,1.68295,1.68235,1.6827,513100000.0
2008-01-23 12:53:00,1.6828,1.68315,1.68215,1.68235,364400000.0
2008-01-23 12:54:00,1.68255,1.68275,1.68225,1.68275,293500000.0
2008-01-23 12:55:00,1.68275,1.683,1.6825,1.6829,227600000.0
2008-01-23 12:56:00,1.6829,1.6833,1.6827,1.68295,140500000.0
2008-01-23 12:57:00,1.68295,1.683,1.682,1.6825,529800001.0
2008-01-23 12:58:00,1.6827,1.68275,1.6815,1.6815,435700000.0
2008-01-23 12:59:00,1.6815,1.68185,1.6808,1.68105,275300000.0
2008-01-23 13:00:00,1.68105,1.68145,1.68085,1.681,282600000.0
2008-01-23 13:01:00,1.681,1.6813,1.68045,1.68085,531100000.0
2008-01-23 13:02:00,1.68075,1.68125,1.68065,1.68095,151400000.0
2008-01-23 13:03:00,1.68095,1.68165,1.68095,1.6815,212900000.0
2008-01-23 13:04:00,1.6815,1.682,1.68055,1.6806,285000000.0
2008-01-23 13:05:00,1.6806,1.68085,1.6801,1.68075,485600000.0
2008-01-23 13:06:00,1.68075,1.68155,1.68055,1.68155,153800000.0
2008-01-23 13:07:00,1.6815,1.6817,1.681,1.681,95000000.0
2008-01-23 13:08:00,1.681,1.681,1.67965,1.67965,162700000.0
2008-01-23 13:09:00,1.67965,1.68055,1.6789,1.6794,233600000.0
2008-01-23 13:10:00,1.6793,1.68,1.67915,1.67985,323000000.0
2008-01-23 13:11:00,1.67985,1.68045,1.6797,1.67975,437800000.0
2008-01-23 13:12:00,1.67975,1.68025,1.67955,1.6798,317300000.0
2008-01-23 13:13:00,1.6798,1.68015,1.67935,1.67945,77200000.0
2008-01-23 13:14:00,1.6795,1.67985,1.67945,1.67985,94300000.0
2008-01-23 13:15:00,1.67985,1.68105,1.67985,1.68005,130800000.0
2008-01-23 13:16:00,1.68015,1.68055,1.67985,1.68035,137600000.0
2008-01-23 13:17:00,1.68035,1.68035,1.67905,1.67935,422199999.0
2008-01-23 13:18:00,1.67935,1.6801,1.67885,1.6798,294600000.0
2008-01-23 13:19:00,1.6797,1.6797,1.6778,1.67935,153400000.0
2008-01-23 13:20:00,1.67945,1.68015,1.679,1.6801,310500000.0
2008-01-23 13:21:00,1.6801,1.6806,1.6797,1.6803,114100000.0
2008-01-23 13:22:00,1.6803,1.68055,1.67975,1.6804,384400000.0
2008-01-23 13:23:00,1.68045,1.68095,1.68,1.68085,333900000.0
2008-01-23 13:24:00,1.68085,1.6823,1.68045,1.68195,169200000.0
2008-01-23 13:25:00,1.68205,1.68275,1.68155,1.68245,316900000.0
2008-01-23 13:26:00,1.68245,1.68385,1.6824,1.68385,149900000.0
2008-01-23 13:27:00,1.68385,1.68455,1.68365,1.6841,401000000.0
2008-01-23 13:28:00,1.6841,1.68465,1.6828,1.6841,277100000.0
2008-01-23 13:29:00,1.68405,1.68405,1.68255,1.68265,535200000.0
2008-01-23 13:30:00,1.6829,1.68305,1.68245,1.68265,159700000.0
2008-01-23 13:31:00,1.68265,1.68305,1.6822,1.6822,95800000.0
2008-01-23 13:32:00,1.6822,1.6823,1.68165,1.68175,280400000.0
2008-01-23 13:33:00,1.68175,1.68315,1.68155,1.68265,484000000.0
2008-01-23 13:34:00,1.68265,1.6829,1.68255,1.68265,254300000.0
2008-01-23 13:35:00,1.68265,1.6829,1.68245,1.6827,371700000.0
2008-01-23 13:36:00,1.6827,1.6831,1.6824,1.68305,217700000.0
2008-01-23 13:37:00,1.68315,1.6832,1.68205,1.68265,428700000.0
2008-01-23 13:38:00,1.68265,1.68285,1.68255,1.68275,167600000.0
2008-01-23 13:39:00,1.68275,1.68285,1.6824,1.68245,74900000.0
2008-01-23 13:40:00,1.68245,1.6831,1.68245,1.683,216600000.0
2008-01-23 13:41:00,1.68295,1.68325,1.68285,1.68285,70400000.0
2008-01-23 13:42:00,1.68285,1.68345,1.68285,1.68325,390500001.0
2008-01-23 13:43:00,1.6834,1.68385,1.68305,1.6838,399200000.0
2008-01-23 13:44:00,1.68355,1.6852,1.68355,1.6851,339599999.0
2008-01-23 13:45:00,1.6851,1.6867,1.68495,1.68655,422000000.0
2008-01-23 13:46:00,1.68655,1.68755,1.6863,1.6867,304100000.0
2008-01-23 13:47:00,1.6867,1.6879,1.6865,1.68755,143400000.0
2008-01-23 13:48:00,1.68755,1.6878,1.6868,1.6869,918100002.0
2008-01-23 13:49:00,1.68685,1.6876,1.68685,1.68695,619800000.0
2008-01-23 13:50:00,1.6869,1.68835,1.68685,1.6881,308200000.0
2008-01-23 13:51:00,1.6881,1.6889,1.6879,1.6879,434400000.0
2008-01-23 13:52:00,1.6879,1.68835,1.68725,1.68745,383900000.0
2008-01-23 13:53:00,1.68745,1.68745,1.68665,1.68665,221200000.0
2008-01-23 13:54:00,1.68665,1.68665,1.6853,1.6856,163600000.0
2008-01-23 13:55:00,1.6856,1.6856,1.6851,1.6855,134700000.0
2008-01-23 13:56:00,1.6854,1.6856,1.68505,1.68525,321099999.0
2008-01-23 13:57:00,1.68525,1.68535,1.68405,1.68425,450799999.0
2008-01-23 13:58:00,1.6844,1.68525,1.68415,1.6849,228700000.0
2008-01-23 13:59:00,1.6849,1.685,1.68405,1.68405,167200000.0
2008-01-23 14:00:00,1.68405,1.6841,1.68345,1.6836,226200000.0
2008-01-23 14:01:00,1.6837,1.6842,1.68355,1.6842,338500000.0
2008-01-23 14:02:00,1.6841,1.68505,1.68385,1.68495,368900001.0
2008-01-23 14:03:00,1.68495,1.68535,1.68455,1.68535,339500000.0
2008-01-23 14:04:00,1.68535,1.68545,1.6843,1.6843,233000000.0
2008-01-23 14:05:00,1.6843,1.68545,1.6841,1.68535,513400000.0
2008-01-23 14:06:00,1.6855,1.68575,1.68525,1.68575,489700000.0
2008-01-23 14:07:00,1.6857,1.68575,1.6849,1.68505,538000000.0
2008-01-23 14:08:00,1.68505,1.68505,1.68415,1.68415,558200000.0
2008-01-23 14:09:00,1.68425,1.68435,1.68395,1.68395,332000000.0
2008-01-23 14:10:00,1.68395,1.68445,1.68375,1.68425,467600000.0
2008-01-23 14:11:00,1.68415,1.6844,1.68405,1.6841,415600000.0
2008-01-23 14:12:00,1.6841,1.6842,1.68375,1.68385,288900000.0
2008-01-23 14:13:00,1.6868,1.6883,1.6865,1.6872,9100000.0
2008-01-23 14:14:00,1.68365,1.6837,1.6835,1.6837,9100000.0
2008-01-23 14:15:00,1.6837,1.68385,1.68335,1.68345,224600000.0
2008-01-23 14:16:00,1.68335,1.6835,1.68325,1.68345,152700000.0
2008-01-23 14:17:00,1.68345,1.68375,1.6829,1.68365,108400000.0
2008-01-23 14:18:00,1.68365,1.68395,1.68325,1.68345,171400000.0
2008-01-23 14:19:00,1.68345,1.68435,1.68345,1.68375,96800000.0
2008-01-23 14:20:00,1.68375,1.68395,1.68335,1.68335,104200000.0
2008-01-23 14:21:00,1.68345,1.6841,1.68315,1.68375,118400000.0
2008-01-23 14:22:00,1.6838,1.68395,1.68345,1.68365,87900000.0
2008-01-23 14:23:00,1.68365,1.68435,1.6835,1.68435,61800000.0
2008-01-23 14:24:00,1.68435,1.68435,1.68365,1.68385,260600000.0
2008-01-23 14:25:00,1.6839,1.6845,1.68375,1.68405,288900000.0
2008-01-23 14:26:00,1.68405,1.6849,1.68405,1.68455,342600000.0
2008-01-23 14:27:00,1.68455,1.68515,1.68445,1.68515,349700000.0
2008-01-23 14:28:00,1.68515,1.6852,1.68485,1.6851,227200000.0
2008-01-23 14:29:00,1.6851,1.6852,1.68465,1.68515,341900000.0
2008-01-23 14:30:00,1.68515,1.6852,1.6844,1.6845,260000000.0
2008-01-23 14:31:00,1.6845,1.68485,1.68435,1.68475,415300000.0
2008-01-23 14:32:00,1.6847,1.6848,1.68415,1.68445,478900001.0
2008-01-23 14:33:00,1.68445,1.68475,1.68415,1.68415,288700001.0
2008-01-23 14:34:00,1.68415,1.68425,1.68405,1.68405,320300000.0
2008-01-23 14:35:00,1.68405,1.6855,1.68405,1.68545,262300000.0
2008-01-23 14:36:00,1.68545,1.6856,1.68485,1.68495,172800000.0
2008-01-23 14:37:00,1.68485,1.685,1.68465,1.6848,417999999.0
2008-01-23 14:38:00,1.6848,1.68555,1.6848,1.68555,133400000.0
2008-01-23 14:39:00,1.6856,1.6861,1.6855,1.68585,178800000.0
2008-01-23 14:40:00,1.68585,1.6859,1.68485,1.6851,64200000.0
2008-01-23 14:41:00,1.6851,1.68545,1.685,1.68525,30900000.0
2008-01-23 14:42:00,1.68525,1.6853,1.685,1.6852,42600000.0
2008-01-23 14:43:00,1.6853,1.6853,1.68485,1.6851,35700000.0
2008-01-23 14:44:00,1.6851,1.6853,1.6844,1.6844,174800000.0
2008-01-23 14:45:00,1.6844,1.6847,1.68385,1.6846,272600000.0
2008-01-23 14:46:00,1.6846,1.68475,1.6843,1.6845,67600000.0
2008-01-23 14:47:00,1.68445,1.68485,1.68405,1.68425,199300000.0
2008-01-23 14:48:00,1.68415,1.68445,1.6836,1.68405,180800000.0
2008-01-23 14:49:00,1.6842,1.68475,1.68415,1.68465,116300000.0
2008-01-23 14:50:00,1.68445,1.68555,1.68415,1.685,133900000.0
2008-01-23 14:51:00,1.68485,1.6858,1.68475,1.6857,152900000.0
2008-01-23 14:52:00,1.6857,1.6858,1.6844,1.6846,220600000.0
2008-01-23 14:53:00,1.6848,1.6851,1.68395,1.684,90200000.0
2008-01-23 14:54:00,1.6839,1.6843,1.68365,1.68375,290100000.0
2008-01-23 14:55:00,1.68375,1.685,1.68375,1.68475,56200000.0
2008-01-23 14:56:00,1.68475,1.68495,1.68445,1.68465,189800000.0
2008-01-23 14:57:00,1.6846,1.68465,1.68395,1.68415,52700000.0
2008-01-23 14:58:00,1.68415,1.68445,1.68375,1.6841,143300000.0
2008-01-23 14:59:00,1.6842,1.68485,1.68415,1.68455,101700000.0
2008-01-23 15:00:00,1.6848,1.6848,1.68385,1.68385,77000000.0
2008-01-23 15:01:00,1.68385,1.68415,1.68325,1.68415,43100000.0
2008-01-23 15:02:00,1.6841,1.68575,1.6841,1.68575,69600000.0
2008-01-23 15:03:00,1.6856,1.68595,1.6856,1.68575,66400000.0
2008-01-23 15:04:00,1.68575,1.68595,1.68525,1.68575,60500000.0
2008-01-23 15:05:00,1.68575,1.68665,1.68565,1.68575,287600000.0
2008-01-23 15:06:00,1.68575,1.68665,1.68555,1.68645,182100000.0
2008-01-23 15:07:00,1.6869,1.6885,1.68675,1.68795,353600000.0
2008-01-23 15:08:00,1.6881,1.6881,1.68745,1.68745,520500000.0
2008-01-23 15:09:00,1.68705,1.6876,1.6867,1.6876,367700001.0
2008-01-23 15:10:00,1.68755,1.68815,1.6868,1.68745,568400001.0
2008-01-23 15:11:00,1.68735,1.68735,1.68675,1.68685,345200000.0
2008-01-23 15:12:00,1.68685,1.68725,1.68665,1.6872,415300000.0
2008-01-23 15:13:00,1.6872,1.68855,1.68685,1.68765,377700000.0
2008-01-23 15:14:00,1.68765,1.6891,1.68745,1.68805,585499999.0
2008-01-23 15:15:00,1.68805,1.68805,1.68605,1.68695,502500000.0
2008-01-23 15:16:00,1.68685,1.68805,1.68685,1.68755,417800000.0
2008-01-23 15:17:00,1.68755,1.6879,1.6866,1.68745,278200000.0
2008-01-23 15:18:00,1.6874,1.68795,1.68685,1.68735,369800000.0
2008-01-23 15:19:00,1.68735,1.6888,1.68735,1.6888,216000000.0
2008-01-23 15:20:00,1.6889,1.6889,1.68755,1.6883,503700000.0
2008-01-23 15:21:00,1.6883,1.6891,1.68815,1.689,552700000.0
2008-01-23 15:22:00,1.6889,1.68915,1.6879,1.68915,414000001.0
2008-01-23 15:23:00,1.68905,1.6899,1.68885,1.6892,643400000.0
2008-01-23 15:24:00,1.6893,1.6898,1.6875,1.6885,436999999.0
2008-01-23 15:25:00,1.68865,1.6888,1.687,1.687,417800000.0
2008-01-23 15:26:00,1.687,1.68795,1.68675,1.68735,619400000.0
2008-01-23 15:27:00,1.68735,1.6877,1.687,1.68725,213600000.0
2008-01-23 15:28:00,1.68725,1.6881,1.68685,1.6881,183600000.0
2008-01-23 15:29:00,1.6882,1.689,1.68775,1.6882,253800000.0
2008-01-23 15:30:00,1.6882,1.6882,1.687,1.68725,223000001.0
2008-01-23 15:31:00,1.68725,1.6883,1.68655,1.68815,182500000.0
2008-01-23 15:32:00,1.68815,1.68955,1.68805,1.68925,415100000.0
2008-01-23 15:33:00,1.68925,1.6901,1.6891,1.68935,119700000.0
2008-01-23 15:34:00,1.6895,1.6903,1.68825,1.68885,414200000.0
2008-01-23 15:35:00,1.6889,1.68945,1.6882,1.68905,114100000.0
2008-01-23 15:36:00,1.68895,1.6896,1.6884,1.68865,340500000.0
2008-01-23 15:37:00,1.68865,1.68895,1.68805,1.6883,169600000.0
2008-01-23 15:38:00,1.6887,1.6888,1.68705,1.68705,303800000.0
2008-01-23 15:39:00,1.68725,1.68855,1.68645,1.68765,550099999.0
2008-01-23 15:40:00,1.6876,1.6883,1.6872,1.68735,414600000.0
2008-01-23 15:41:00,1.6874,1.688,1.68675,1.6875,290100000.0
2008-01-23 15:42:00,1.6875,1.68775,1.6867,1.687,338000000.0
2008-01-23 15:43:00,1.687,1.687,1.6854,1.6864,515100000.0
2008-01-23 15:44:00,1.68645,1.6877,1.68625,1.6867,477500000.0
2008-01-23 15:45:00,1.6867,1.68725,1.68665,1.6869,544400000.0
2008-01-23 15:46:00,1.6869,1.68715,1.68645,1.68645,378200001.0
2008-01-23 15:47:00,1.68655,1.6877,1.68645,1.68725,726200000.0
2008-01-23 15:48:00,1.68725,1.6875,1.68635,1.68635,512900000.0
2008-01-23 15:49:00,1.6864,1.68675,1.6857,1.6857,554000000.0
2008-01-23 15:50:00,1.6857,1.68635,1.68555,1.68635,300300000.0
2008-01-23 15:51:00,1.68635,1.68675,1.6861,1.68655,479700000.0
2008-01-23 15:52:00,1.68645,1.68685,1.68555,1.6857,346500000.0
2008-01-23 15:53:00,1.6857,1.68605,1.6853,1.68585,418800000.0
2008-01-23 15:54:00,1.68585,1.68585,1.68425,1.6852,127900000.0
2008-01-23 15:55:00,1.68525,1.68585,1.6849,1.68525,494900000.0
2008-01-23 15:56:00,1.68525,1.6857,1.68445,1.68455,461300000.0
2008-01-23 15:57:00,1.68455,1.6846,1.6832,1.68345,634599999.0
2008-01-23 15:58:00,1.68345,1.6848,1.68325,1.6847,641000000.0
2008-01-23 15:59:00,1.68465,1.68505,1.68385,1.6843,466600000.0
2008-01-23 16:00:00,1.6843,1.6849,1.6838,1.68445,681700001.0
2008-01-23 16:01:00,1.68445,1.68615,1.68435,1.68585,591200000.0
2008-01-23 16:02:00,1.6859,1.6859,1.6843,1.68455,511300000.0
2008-01-23 16:03:00,1.6845,1.68485,1.6841,1.68435,856999996.0
2008-01-23 16:04:00,1.68435,1.6846,1.6836,1.6838,435600000.0
2008-01-23 16:05:00,1.6838,1.68415,1.6833,1.68335,301600000.0
2008-01-23 16:06:00,1.68345,1.6841,1.6834,1.6839,447400000.0
2008-01-23 16:07:00,1.6839,1.68395,1.68195,1.68225,653500000.0
2008-01-23 16:08:00,1.6822,1.68295,1.682,1.6825,816400000.0
2008-01-23 16:09:00,1.68265,1.68315,1.68175,1.6826,918900000.0
2008-01-23 16:10:00,1.6826,1.6827,1.68135,1.6823,711000000.0
2008-01-23 16:11:00,1.6823,1.68285,1.68205,1.68285,690399999.0
2008-01-23 16:12:00,1.68285,1.6836,1.68285,1.6833,177800000.0
2008-01-23 16:13:00,1.68325,1.68385,1.68305,1.6831,115900000.0
2008-01-23 16:14:00,1.68315,1.6848,1.68315,1.6848,176000000.0
2008-01-23 16:15:00,1.68465,1.6852,1.68425,1.68425,357500000.0
2008-01-23 16:16:00,1.68425,1.68465,1.68415,1.68455,88600000.0
2008-01-23 16:17:00,1.68455,1.68455,1.68395,1.6841,110800000.0
2008-01-23 16:18:00,1.6841,1.68495,1.6841,1.68475,111400000.0
2008-01-23 16:19:00,1.68475,1.68515,1.68435,1.68445,335900000.0
2008-01-23 16:20:00,1.6846,1.6849,1.68415,1.68415,428000000.0
2008-01-23 16:21:00,1.6843,1.68465,1.68405,1.68435,516700000.0
2008-01-23 16:22:00,1.68435,1.6846,1.68405,1.68415,426900000.0
2008-01-23 16:23:00,1.68415,1.6844,1.6837,1.6838,304500000.0
2008-01-23 16:24:00,1.6839,1.6842,1.68345,1.6838,119600000.0
2008-01-23 16:25:00,1.6838,1.6838,1.68325,1.6837,258100000.0
2008-01-23 16:26:00,1.6837,1.68435,1.68355,1.68435,472400001.0
2008-01-23 16:27:00,1.68445,1.68445,1.68365,1.68375,194600000.0
2008-01-23 16:28:00,1.68375,1.6842,1.6834,1.6842,109200000.0
2008-01-23 16:29:00,1.6842,1.68475,1.68395,1.68405,315200000.0
2008-01-23 16:30:00,1.68385,1.68425,1.68365,1.68385,342600000.0
2008-01-23 16:31:00,1.6838,1.68395,1.68285,1.6838,370400000.0
2008-01-23 16:32:00,1.6837,1.6838,1.6833,1.6833,162700000.0
2008-01-23 16:33:00,1.6833,1.68395,1.68295,1.68385,519999999.0
2008-01-23 16:34:00,1.6838,1.68405,1.6831,1.6834,244800000.0
2008-01-23 16:35:00,1.6834,1.6837,1.68305,1.6832,118100000.0
2008-01-23 16:36:00,1.68315,1.6846,1.68315,1.6843,255100000.0
2008-01-23 16:37:00,1.6844,1.68475,1.6828,1.683,199000000.0
2008-01-23 16:38:00,1.6831,1.6836,1.68245,1.6829,189900000.0
2008-01-23 16:39:00,1.68265,1.6833,1.68225,1.6832,158700001.0
2008-01-23 16:40:00,1.6832,1.68325,1.68255,1.68275,171900000.0
2008-01-23 16:41:00,1.68275,1.6829,1.6823,1.6823,41600000.0
2008-01-23 16:42:00,1.6818,1.68245,1.6817,1.68245,60800000.0
2008-01-23 16:43:00,1.68305,1.6834,1.68255,1.68275,253800000.0
2008-01-23 16:44:00,1.68275,1.6841,1.68275,1.68375,400400000.0
2008-01-23 16:45:00,1.6837,1.68395,1.68295,1.68375,890700003.0
2008-01-23 16:46:00,1.68375,1.68375,1.68255,1.68325,729299998.0
2008-01-23 16:47:00,1.68325,1.68385,1.683,1.68345,612300000.0
2008-01-23 16:48:00,1.68355,1.68375,1.6817,1.68215,542200000.0
2008-01-23 16:49:00,1.6821,1.68245,1.68165,1.68185,720500000.0
2008-01-23 16:50:00,1.68185,1.68345,1.68185,1.68285,499700000.0
2008-01-23 16:51:00,1.6831,1.6836,1.68285,1.68335,278700000.0
2008-01-23 16:52:00,1.68335,1.6834,1.68245,1.68285,233500000.0
2008-01-23 16:53:00,1.68275,1.683,1.68225,1.68245,615300002.0
2008-01-23 16:54:00,1.68265,1.683,1.6823,1.683,222300000.0
2008-01-23 16:55:00,1.683,1.68415,1.68295,1.6834,385100000.0
2008-01-23 16:56:00,1.68325,1.6839,1.68265,1.68265,184600000.0
2008-01-23 16:57:00,1.68265,1.6842,1.68245,1.6835,253000000.0
2008-01-23 16:58:00,1.68345,1.68375,1.6827,1.6828,263900000.0
2008-01-23 16:59:00,1.6828,1.68385,1.6828,1.68355,314600000.0
2008-01-23 17:00:00,1.68355,1.68395,1.68285,1.68375,446500000.0
2008-01-23 17:01:00,1.68375,1.6839,1.683,1.6834,394999999.0
2008-01-23 17:02:00,1.6834,1.68375,1.683,1.68305,545400000.0
2008-01-23 17:03:00,1.6831,1.68335,1.68205,1.6829,234900000.0
2008-01-23 17:04:00,1.6829,1.6838,1.68255,1.6835,313800000.0
2008-01-23 17:05:00,1.6834,1.68385,1.68295,1.6834,353000000.0
2008-01-23 17:06:00,1.6832,1.6844,1.6831,1.68415,510500001.0
2008-01-23 17:07:00,1.68415,1.68445,1.68355,1.6842,545900000.0
2008-01-23 17:08:00,1.6842,1.68425,1.68325,1.68395,454700003.0
2008-01-23 17:09:00,1.68405,1.68415,1.68375,1.68375,184400000.0
2008-01-23 17:10:00,1.68385,1.68405,1.68285,1.683,614400003.0
2008-01-23 17:11:00,1.68305,1.68335,1.68185,1.68235,1060900000.0
2008-01-23 17:12:00,1.68235,1.6825,1.68065,1.68135,640600001.0
2008-01-23 17:13:00,1.68135,1.6818,1.68035,1.68065,405299999.0
2008-01-23 17:14:00,1.68055,1.6815,1.68015,1.6813,675000000.0
2008-01-23 17:15:00,1.68135,1.68135,1.68045,1.68075,933700001.0
2008-01-23 17:16:00,1.6808,1.6818,1.6807,1.68085,590400001.0
2008-01-23 17:17:00,1.68085,1.68145,1.67985,1.6803,543100000.0
2008-01-23 17:18:00,1.6803,1.68155,1.68015,1.6809,546900002.0
2008-01-23 17:19:00,1.68085,1.68105,1.67975,1.67975,261300000.0
2008-01-23 17:20:00,1.67975,1.68075,1.67975,1.6804,536000000.0
2008-01-23 17:21:00,1.68045,1.6821,1.68015,1.6812,456000000.0
2008-01-23 17:22:00,1.6812,1.68175,1.6809,1.6809,76800000.0
2008-01-23 17:23:00,1.6809,1.68155,1.68045,1.68145,299000001.0
2008-01-23 17:24:00,1.68135,1.6823,1.68125,1.68205,233100000.0
2008-01-23 17:25:00,1.68225,1.68225,1.68125,1.6816,273500000.0
2008-01-23 17:26:00,1.6816,1.68275,1.6815,1.68165,135600000.0
2008-01-23 17:27:00,1.68155,1.68255,1.6815,1.6816,201500000.0
2008-01-23 17:28:00,1.6816,1.68215,1.68135,1.68205,187900000.0
2008-01-23 17:29:00,1.68205,1.6838,1.68205,1.6838,373300000.0
2008-01-23 17:30:00,1.68365,1.68465,1.68305,1.6831,269700000.0
2008-01-23 17:31:00,1.6831,1.68315,1.6823,1.6823,187700000.0
2008-01-23 17:32:00,1.68225,1.6827,1.68195,1.6827,264200000.0
2008-01-23 17:33:00,1.6827,1.68355,1.68255,1.68305,319400000.0
2008-01-23 17:34:00,1.68325,1.6839,1.683,1.6835,203800000.0
2008-01-23 17:35:00,1.6835,1.6837,1.68275,1.68285,260400000.0
2008-01-23 17:36:00,1.68285,1.68285,1.68195,1.68215,112700000.0
2008-01-23 17:37:00,1.68215,1.6833,1.6821,1.68255,137600000.0
2008-01-23 17:38:00,1.6826,1.68285,1.68195,1.68265,129700000.0
2008-01-23 17:39:00,1.68265,1.68265,1.6816,1.6816,131800000.0
2008-01-23 17:40:00,1.6816,1.68275,1.6815,1.68215,277100000.0
2008-01-23 17:41:00,1.682,1.6824,1.68155,1.68235,196700000.0
2008-01-23 17:42:00,1.68245,1.6837,1.6823,1.68335,220200000.0
2008-01-23 17:43:00,1.6835,1.6835,1.68225,1.68255,171100000.0
2008-01-23 17:44:00,1.68255,1.68325,1.68195,1.682,91700000.0
2008-01-23 17:45:00,1.68195,1.68215,1.6811,1.68135,122300000.0
2008-01-23 17:46:00,1.6813,1.68185,1.68095,1.68165,187200000.0
2008-01-23 17:47:00,1.68165,1.68315,1.68145,1.68265,355200000.0
2008-01-23 17:48:00,1.68265,1.68345,1.6821,1.6833,298700000.0
2008-01-23 17:49:00,1.6833,1.68345,1.68265,1.68265,236500000.0
2008-01-23 17:50:00,1.6827,1.6837,1.68225,1.6836,220100000.0
2008-01-23 17:51:00,1.6836,1.68445,1.6834,1.68365,313000000.0
2008-01-23 17:52:00,1.68365,1.68425,1.68355,1.6837,373500000.0
2008-01-23 17:53:00,1.6837,1.6838,1.6831,1.68345,427000000.0
2008-01-23 17:54:00,1.68345,1.68375,1.68325,1.68375,291000000.0
2008-01-23 17:55:00,1.68375,1.68405,1.68315,1.6832,644500000.0
2008-01-23 17:56:00,1.6832,1.6835,1.68265,1.68305,496700000.0
2008-01-23 17:57:00,1.68305,1.6835,1.6828,1.6832,664000000.0
2008-01-23 17:58:00,1.6832,1.6833,1.68205,1.68225,702200002.0
2008-01-23 17:59:00,1.68225,1.6825,1.6817,1.6817,247400000.0
2008-01-23 18:00:00,1.68175,1.68245,1.681,1.68245,290700000.0
2008-01-23 18:01:00,1.6825,1.6826,1.68125,1.6813,400300000.0
2008-01-23 18:02:00,1.68125,1.68175,1.68115,1.6815,277000000.0
2008-01-23 18:03:00,1.6815,1.6822,1.6815,1.6821,250000000.0
2008-01-23 18:04:00,1.6821,1.68225,1.68165,1.68165,118800000.0
2008-01-23 18:05:00,1.68165,1.68175,1.68115,1.6817,362299999.0
2008-01-23 18:06:00,1.68175,1.68295,1.68125,1.68255,369800000.0
2008-01-23 18:07:00,1.6827,1.6832,1.68235,1.68285,364500000.0
2008-01-23 18:08:00,1.6829,1.68345,1.68275,1.68305,287700000.0
2008-01-23 18:09:00,1.68305,1.68385,1.68295,1.68365,184500000.0
2008-01-23 18:10:00,1.68365,1.68385,1.68345,1.6838,133200000.0
2008-01-23 18:11:00,1.6838,1.68415,1.68275,1.68295,416900000.0
2008-01-23 18:12:00,1.68295,1.6836,1.68285,1.6836,277400000.0
2008-01-23 18:13:00,1.6836,1.6843,1.6835,1.6839,175100000.0
2008-01-23 18:14:00,1.6838,1.6843,1.68355,1.68365,915300002.0
2008-01-23 18:15:00,1.68365,1.68385,1.68325,1.68345,879599997.0
2008-01-23 18:16:00,1.68345,1.6843,1.68335,1.6842,259700000.0
2008-01-23 18:17:00,1.6842,1.6843,1.68315,1.68355,340300000.0
2008-01-23 18:18:00,1.68355,1.68445,1.68355,1.68395,145500000.0
2008-01-23 18:19:00,1.6841,1.6842,1.68365,1.6841,609600000.0
2008-01-23 18:20:00,1.6841,1.6841,1.68225,1.68235,576100000.0
2008-01-23 18:21:00,1.68215,1.68235,1.68165,1.68215,846400000.0
2008-01-23 18:22:00,1.68235,1.68295,1.68175,1.68225,1066999999.0
2008-01-23 18:23:00,1.68225,1.68245,1.68115,1.68135,867200001.0
2008-01-23 18:24:00,1.68135,1.68205,1.6803,1.68035,647800000.0
2008-01-23 18:25:00,1.6803,1.68195,1.6803,1.68135,739300000.0
2008-01-23 18:26:00,1.68135,1.68165,1.68055,1.6808,794000000.0
2008-01-23 18:27:00,1.6808,1.6815,1.6807,1.68135,494300000.0
2008-01-23 18:28:00,1.68135,1.68205,1.68115,1.68175,214000000.0
2008-01-23 18:29:00,1.68165,1.682,1.68115,1.6818,490700000.0
2008-01-23 18:30:00,1.6818,1.6824,1.68165,1.68165,232300000.0
2008-01-23 18:31:00,1.68165,1.6827,1.68165,1.6822,447400000.0
2008-01-23 18:32:00,1.68225,1.6828,1.68195,1.6824,432600000.0
2008-01-23 18:33:00,1.6824,1.6831,1.68225,1.6828,565700000.0
2008-01-23 18:34:00,1.68295,1.68295,1.68235,1.68255,654500000.0
2008-01-23 18:35:00,1.68255,1.68275,1.68195,1.68195,748900002.0
2008-01-23 18:36:00,1.68195,1.68235,1.68175,1.68215,580100000.0
2008-01-23 18:37:00,1.68205,1.6823,1.68145,1.68155,362800000.0
2008-01-23 18:38:00,1.68145,1.68155,1.68095,1.68125,522800000.0
2008-01-23 18:39:00,1.68135,1.68165,1.68095,1.68165,387600000.0
2008-01-23 18:40:00,1.68165,1.68315,1.68145,1.6831,601000000.0
2008-01-23 18:41:00,1.68315,1.68365,1.68275,1.6835,580900000.0
2008-01-23 18:42:00,1.68345,1.68385,1.6833,1.68345,577400000.0
2008-01-23 18:43:00,1.68345,1.68355,1.68285,1.68325,330800000.0
2008-01-23 18:44:00,1.68325,1.68395,1.68325,1.68395,415100000.0
2008-01-23 18:45:00,1.68395,1.68455,1.68385,1.68445,738700000.0
2008-01-23 18:46:00,1.68445,1.68505,1.68395,1.68495,952600001.0
2008-01-23 18:47:00,1.68515,1.68515,1.68415,1.6844,1139200002.0
2008-01-23 18:48:00,1.6844,1.68465,1.68425,1.68445,826700002.0
2008-01-23 18:49:00,1.68435,1.68455,1.6839,1.68445,369200000.0
2008-01-23 18:50:00,1.68445,1.68445,1.68335,1.68405,349800000.0
2008-01-23 18:51:00,1.68405,1.68415,1.68375,1.68395,790000000.0
2008-01-23 18:52:00,1.68395,1.68395,1.68325,1.6837,1022400000.0
2008-01-23 18:53:00,1.68375,1.68375,1.68285,1.68315,943600000.0
2008-01-23 18:54:00,1.68315,1.68345,1.68285,1.68305,855100003.0
2008-01-23 18:55:00,1.68305,1.68315,1.6826,1.68285,708700000.0
2008-01-23 18:56:00,1.68285,1.68305,1.6821,1.68225,959100002.0
2008-01-23 18:57:00,1.68225,1.6829,1.68215,1.68275,970700000.0
2008-01-23 18:58:00,1.68275,1.68335,1.68265,1.68325,926000000.0
2008-01-23 18:59:00,1.68325,1.68365,1.68315,1.68365,736900000.0
2008-01-23 19:00:00,1.6836,1.68415,1.68345,1.68375,833600000.0
2008-01-23 19:01:00,1.68375,1.68375,1.6828,1.6828,759200004.0
2008-01-23 19:02:00,1.6828,1.6834,1.68215,1.68265,845100000.0
2008-01-23 19:03:00,1.68265,1.68325,1.68245,1.68295,724800000.0
2008-01-23 19:04:00,1.68295,1.68355,1.68295,1.68345,631700000.0
2008-01-23 19:05:00,1.68345,1.68375,1.68335,1.68345,462400000.0
2008-01-23 19:06:00,1.68345,1.684,1.68315,1.68375,601400000.0
2008-01-23 19:07:00,1.68375,1.68385,1.6835,1.68375,416000000.0
2008-01-23 19:08:00,1.68375,1.68395,1.68305,1.68375,442800000.0
2008-01-23 19:09:00,1.68375,1.68415,1.68315,1.6841,671300000.0
2008-01-23 19:10:00,1.6841,1.68425,1.68355,1.6838,602000000.0
2008-01-23 19:11:00,1.6838,1.68445,1.6838,1.68415,603400003.0
2008-01-23 19:12:00,1.68425,1.68445,1.68315,1.68335,627400001.0
2008-01-23 19:13:00,1.68335,1.68335,1.68235,1.68305,488800000.0
2008-01-23 19:14:00,1.68305,1.6832,1.6823,1.68275,754800000.0
2008-01-23 19:15:00,1.68275,1.68305,1.68245,1.68255,111800000.0
2008-01-23 19:16:00,1.68255,1.68325,1.68255,1.68315,291000000.0
2008-01-23 19:17:00,1.68315,1.68315,1.68265,1.68265,118200000.0
2008-01-23 19:18:00,1.68265,1.68275,1.68185,1.68245,528299999.0
2008-01-23 19:19:00,1.68245,1.68245,1.68075,1.68135,629500003.0
2008-01-23 19:20:00,1.68135,1.68165,1.68115,1.68125,698700001.0
2008-01-23 19:21:00,1.68125,1.68165,1.68095,1.68145,931700000.0
2008-01-23 19:22:00,1.68145,1.68225,1.68115,1.68225,617700000.0
2008-01-23 19:23:00,1.68225,1.68315,1.68185,1.68305,742400000.0
2008-01-23 19:24:00,1.683,1.68305,1.6824,1.68245,541500000.0
2008-01-23 19:25:00,1.68245,1.68305,1.68245,1.68255,862800002.0
2008-01-23 19:26:00,1.6826,1.6826,1.68205,1.68215,780699998.0
2008-01-23 19:27:00,1.68215,1.68255,1.68205,1.68235,655200000.0
2008-01-23 19:28:00,1.68235,1.68245,1.68215,1.68225,334400000.0
2008-01-23 19:29:00,1.68215,1.68255,1.6818,1.68245,615800000.0
2008-01-23 19:30:00,1.68245,1.68245,1.68185,1.68205,581000000.0
2008-01-23 19:31:00,1.68205,1.68255,1.68195,1.68215,147700000.0
2008-01-23 19:32:00,1.68215,1.68305,1.68215,1.68285,706500000.0
2008-01-23 19:33:00,1.68295,1.68345,1.68275,1.68295,741200000.0
2008-01-23 19:34:00,1.68305,1.68365,1.68255,1.68355,999000004.0
2008-01-23 19:35:00,1.68355,1.6836,1.68295,1.68355,633600001.0
2008-01-23 19:36:00,1.68355,1.68405,1.68295,1.68405,1010900002.0
2008-01-23 19:37:00,1.68405,1.6845,1.68385,1.684,753400000.0
2008-01-23 19:38:00,1.684,1.68515,1.684,1.68505,886800002.0
2008-01-23 19:39:00,1.68495,1.68525,1.6846,1.68505,594300000.0
2008-01-23 19:40:00,1.68505,1.68505,1.68385,1.68425,252300000.0
2008-01-23 19:41:00,1.68425,1.68465,1.68345,1.6845,600300002.0
2008-01-23 19:42:00,1.68445,1.68475,1.68425,1.68445,693000000.0
2008-01-23 19:43:00,1.68445,1.68465,1.68395,1.68415,758299998.0
2008-01-23 19:44:00,1.68415,1.68485,1.68415,1.68465,933900000.0
2008-01-23 19:45:00,1.68465,1.68555,1.68425,1.68545,625700000.0
2008-01-23 19:46:00,1.68535,1.68605,1.685,1.68595,950400000.0
2008-01-23 19:47:00,1.68595,1.68595,1.68465,1.6848,849400000.0
2008-01-23 19:48:00,1.68475,1.68505,1.68395,1.68405,938000000.0
2008-01-23 19:49:00,1.68405,1.68435,1.68365,1.68425,1102100012.0
2008-01-23 19:50:00,1.68425,1.68515,1.68425,1.68485,1231100003.0
2008-01-23 19:51:00,1.68495,1.68505,1.68425,1.68455,605700000.0
2008-01-23 19:52:00,1.68475,1.68485,1.6839,1.68395,707500000.0
2008-01-23 19:53:00,1.68405,1.68415,1.68335,1.68335,939499999.0
2008-01-23 19:54:00,1.68335,1.68365,1.6829,1.68345,807600000.0
2008-01-23 19:55:00,1.68335,1.68395,1.68305,1.68375,1031300001.0
2008-01-23 19:56:00,1.68385,1.68405,1.68365,1.68405,619100000.0
2008-01-23 19:57:00,1.68405,1.6842,1.68365,1.6838,647600000.0
2008-01-23 19:58:00,1.6838,1.6838,1.68315,1.68345,1033100000.0
2008-01-23 19:59:00,1.68345,1.68365,1.68285,1.68305,1138800000.0
2008-01-23 20:00:00,1.68305,1.68365,1.68305,1.68335,726300000.0
2008-01-23 20:01:00,1.68335,1.68345,1.68305,1.6831,560000000.0
2008-01-23 20:02:00,1.6831,1.6834,1.68265,1.68285,636100001.0
2008-01-23 20:03:00,1.68285,1.68345,1.6824,1.68315,757800001.0
2008-01-23 20:04:00,1.68315,1.68355,1.68295,1.683,841500000.0
2008-01-23 20:05:00,1.683,1.68335,1.68225,1.68245,695300000.0
2008-01-23 20:06:00,1.68245,1.68255,1.68135,1.68135,674600000.0
2008-01-23 20:07:00,1.68145,1.68145,1.68085,1.68125,866399999.0
2008-01-23 20:08:00,1.68125,1.68175,1.6812,1.68175,446800000.0
2008-01-23 20:09:00,1.68175,1.68175,1.68125,1.68155,341600000.0
2008-01-23 20:10:00,1.68155,1.68185,1.68115,1.68185,423500000.0
2008-01-23 20:11:00,1.68185,1.68215,1.68145,1.68185,189800000.0
2008-01-23 20:12:00,1.68185,1.68295,1.68185,1.68245,208800000.0
2008-01-23 20:13:00,1.68245,1.68265,1.6823,1.68255,613500000.0
2008-01-23 20:14:00,1.68255,1.6829,1.68205,1.68245,869500000.0
2008-01-23 20:15:00,1.68245,1.68275,1.6812,1.68185,695000000.0
2008-01-23 20:16:00,1.68185,1.68185,1.68135,1.6814,464800000.0
2008-01-23 20:17:00,1.6814,1.68155,1.68105,1.68115,478200000.0
2008-01-23 20:18:00,1.68125,1.68195,1.68105,1.68145,372600000.0
2008-01-23 20:19:00,1.68145,1.68165,1.68075,1.68075,339799999.0
2008-01-23 20:20:00,1.6808,1.68125,1.68075,1.68085,485299999.0
2008-01-23 20:21:00,1.6808,1.68085,1.6802,1.68055,551200000.0
2008-01-23 20:22:00,1.68055,1.68155,1.68045,1.681,673500000.0
2008-01-23 20:23:00,1.681,1.68145,1.68065,1.68065,188100000.0
2008-01-23 20:24:00,1.68065,1.68135,1.68045,1.68135,82300000.0
2008-01-23 20:25:00,1.68135,1.68135,1.68055,1.68065,178300000.0
2008-01-23 20:26:00,1.68065,1.68105,1.68065,1.68095,95000000.0
2008-01-23 20:27:00,1.68095,1.68125,1.68075,1.68115,315500000.0
2008-01-23 20:28:00,1.68115,1.68205,1.68085,1.68155,263400000.0
2008-01-23 20:29:00,1.68155,1.68265,1.68155,1.68265,473400000.0
2008-01-23 20:30:00,1.68265,1.68285,1.68225,1.68235,348700000.0
2008-01-23 20:31:00,1.68235,1.68315,1.68225,1.68245,352800000.0
2008-01-23 20:32:00,1.68245,1.68255,1.6814,1.68155,529800000.0
2008-01-23 20:33:00,1.68155,1.6822,1.68155,1.6821,578300000.0
2008-01-23 20:34:00,1.6821,1.68215,1.6818,1.682,561200000.0
2008-01-23 20:35:00,1.682,1.6823,1.6818,1.6819,558399999.0
2008-01-23 20:36:00,1.6818,1.6824,1.6817,1.6817,756500000.0
2008-01-23 20:37:00,1.6817,1.6825,1.6817,1.6818,394300000.0
2008-01-23 20:38:00,1.6819,1.6822,1.6818,1.6818,560000000.0
2008-01-23 20:39:00,1.6819,1.682,1.6817,1.68195,346400000.0
2008-01-23 20:40:00,1.68195,1.6824,1.6819,1.6819,529100000.0
2008-01-23 20:41:00,1.6818,1.682,1.6814,1.6818,903800000.0
2008-01-23 20:42:00,1.6818,1.6828,1.6817,1.6819,885699999.0
2008-01-23 20:43:00,1.6819,1.6825,1.6819,1.6822,704800000.0
2008-01-23 20:44:00,1.6822,1.6823,1.6814,1.68165,554099999.0
2008-01-23 20:45:00,1.68165,1.6818,1.6813,1.6817,495200000.0
2008-01-23 20:46:00,1.6817,1.6824,1.6817,1.6824,335500000.0
2008-01-23 20:47:00,1.6824,1.6824,1.6816,1.68185,877099996.0
2008-01-23 20:48:00,1.68185,1.6821,1.6813,1.6813,855100000.0
2008-01-23 20:49:00,1.6813,1.6818,1.6807,1.68115,754600000.0
2008-01-23 20:50:00,1.68115,1.6814,1.68065,1.6813,835900002.0
2008-01-23 20:51:00,1.6813,1.6814,1.6805,1.6809,826900000.0
2008-01-23 20:52:00,1.6809,1.681,1.6805,1.6807,437600000.0
2008-01-23 20:53:00,1.6807,1.6811,1.6806,1.681,578099997.0
2008-01-23 20:54:00,1.681,1.6814,1.6808,1.6809,640400000.0
2008-01-23 20:55:00,1.681,1.68185,1.681,1.68165,1058900004.0
2008-01-23 20:56:00,1.68165,1.6818,1.6813,1.68155,594199999.0
2008-01-23 20:57:00,1.68155,1.6818,1.68055,1.6812,600600000.0
2008-01-23 20:58:00,1.6812,1.6823,1.6812,1.6821,118400000.0
2008-01-23 20:59:00,1.6821,1.6822,1.6814,1.6814,234300000.0
2008-01-23 21:00:00,1.6814,1.68195,1.6814,1.6815,1012500004.0
2008-01-23 21:01:00,1.6816,1.6822,1.6816,1.6822,327800000.0
2008-01-23 21:02:00,1.6822,1.6826,1.6822,1.6824,112600000.0
2008-01-23 21:03:00,1.6824,1.6824,1.6822,1.6823,66400000.0
2008-01-23 21:04:00,1.6823,1.6826,1.6823,1.6826,55200000.0
2008-01-23 21:05:00,1.6826,1.6826,1.6817,1.6817,118000000.0
2008-01-23 21:06:00,1.6816,1.6818,1.6807,1.6808,157600000.0
2008-01-23 21:07:00,1.681,1.681,1.6802,1.68075,476499999.0
2008-01-23 21:08:00,1.6809,1.6811,1.6803,1.6809,364099999.0
2008-01-23 21:09:00,1.6809,1.681,1.6805,1.6807,189200000.0
2008-01-23 21:10:00,1.68065,1.68165,1.6806,1.68135,548500001.0
2008-01-23 21:11:00,1.68135,1.6818,1.681,1.68115,831500000.0
2008-01-23 21:12:00,1.68115,1.6814,1.68095,1.6812,415200000.0
2008-01-23 21:13:00,1.68135,1.6819,1.68105,1.68115,518700000.0
2008-01-23 21:14:00,1.68115,1.68145,1.6804,1.6806,491800003.0
2008-01-23 21:15:00,1.6806,1.68095,1.6803,1.68085,628800000.0
2008-01-23 21:16:00,1.68085,1.6814,1.68085,1.6814,647600000.0
2008-01-23 21:17:00,1.6814,1.68175,1.6811,1.68135,683300000.0
2008-01-23 21:18:00,1.68135,1.68155,1.6812,1.6815,365600000.0
2008-01-23 21:19:00,1.6815,1.68175,1.68115,1.6815,677300000.0
2008-01-23 21:20:00,1.6815,1.68185,1.6813,1.68155,665300000.0
2008-01-23 21:21:00,1.68155,1.68165,1.68115,1.68145,1047800000.0
2008-01-23 21:22:00,1.68145,1.68175,1.68025,1.68035,768800000.0
2008-01-23 21:23:00,1.68035,1.68065,1.68005,1.68055,1258900000.0
2008-01-23 21:24:00,1.68055,1.68095,1.68005,1.68025,682100000.0
2008-01-23 21:25:00,1.68025,1.68025,1.67915,1.67925,1330000001.0
2008-01-23 21:26:00,1.67925,1.67945,1.67875,1.67895,626000000.0
2008-01-23 21:27:00,1.67895,1.67935,1.67835,1.67885,749500000.0
2008-01-23 21:28:00,1.6788,1.67985,1.67875,1.67965,700500000.0
2008-01-23 21:29:00,1.67965,1.68025,1.67935,1.67945,938800000.0
2008-01-23 21:30:00,1.6794,1.6804,1.67925,1.6804,906200000.0
2008-01-23 21:31:00,1.68025,1.6805,1.6796,1.6801,613400000.0
2008-01-23 21:32:00,1.6801,1.68105,1.67945,1.68075,984800004.0
2008-01-23 21:33:00,1.68075,1.682,1.68075,1.6819,698400001.0
2008-01-23 21:34:00,1.6818,1.68185,1.6812,1.68125,553300000.0
2008-01-23 21:35:00,1.68115,1.68175,1.68105,1.68115,711300000.0
2008-01-23 21:36:00,1.68115,1.68115,1.68075,1.68085,554900000.0
2008-01-23 21:37:00,1.68085,1.68125,1.68085,1.68125,538800000.0
2008-01-23 21:38:00,1.68125,1.6817,1.68095,1.68115,679900001.0
2008-01-23 21:39:00,1.68125,1.68155,1.68045,1.68055,832400001.0
2008-01-23 21:40:00,1.68055,1.681,1.68055,1.68055,680400000.0
2008-01-23 21:41:00,1.68055,1.68075,1.68015,1.68035,733400000.0
2008-01-23 21:42:00,1.68035,1.68125,1.68035,1.681,641300000.0
2008-01-23 21:43:00,1.681,1.68105,1.68045,1.68085,802200001.0
2008-01-23 21:44:00,1.68075,1.68105,1.68035,1.68065,303799998.0
2008-01-23 21:45:00,1.68065,1.68075,1.68,1.68025,609000000.0
2008-01-23 21:46:00,1.68005,1.68025,1.67825,1.67825,1189200003.0
2008-01-23 21:47:00,1.67825,1.6795,1.67755,1.6794,884700000.0
2008-01-23 21:48:00,1.6794,1.68,1.6793,1.67965,780200000.0
2008-01-23 21:49:00,1.67965,1.67995,1.67945,1.67965,403400000.0
2008-01-23 21:50:00,1.67945,1.67975,1.67945,1.67975,90400000.0
2008-01-23 21:51:00,1.67975,1.68005,1.6796,1.67985,85900000.0
2008-01-23 21:52:00,1.67955,1.67975,1.67905,1.67905,684600000.0
2008-01-23 21:53:00,1.67905,1.67955,1.679,1.67955,423500000.0
2008-01-23 21:54:00,1.67955,1.67995,1.67945,1.67965,588000000.0
2008-01-23 21:55:00,1.67965,1.67985,1.67935,1.67955,811700000.0
2008-01-23 21:56:00,1.67965,1.68015,1.67955,1.67965,848600000.0
2008-01-23 21:57:00,1.67965,1.67965,1.67845,1.67865,628000000.0
2008-01-23 21:58:00,1.67875,1.6799,1.67865,1.67935,760800000.0
2008-01-23 21:59:00,1.67935,1.6799,1.67915,1.6792,634700000.0
2008-01-23 22:00:00,1.6792,1.6801,1.6792,1.67935,587100000.0
2008-01-23 22:01:00,1.67935,1.67955,1.6787,1.6791,778100000.0
2008-01-23 22:02:00,1.6791,1.67945,1.67815,1.67865,532800000.0
2008-01-23 22:03:00,1.67855,1.6794,1.67815,1.67855,744300000.0
2008-01-23 22:04:00,1.67875,1.67975,1.6785,1.67905,597800000.0
2008-01-23 22:05:00,1.67905,1.67955,1.67795,1.67795,863000000.0
2008-01-23 22:06:00,1.67815,1.67875,1.6781,1.67855,791400000.0
2008-01-23 22:07:00,1.67855,1.67865,1.67705,1.67705,751000002.0
2008-01-23 22:08:00,1.67715,1.67785,1.67695,1.67735,1170600000.0
2008-01-23 22:09:00,1.67725,1.6778,1.67695,1.67735,1014400001.0
2008-01-23 22:10:00,1.67745,1.67845,1.67715,1.6782,905500000.0
2008-01-23 22:11:00,1.6782,1.67845,1.67695,1.67755,974800000.0
2008-01-23 22:12:00,1.67755,1.6777,1.67685,1.67685,1139000004.0
2008-01-23 22:13:00,1.67685,1.6774,1.67675,1.67705,957600000.0
2008-01-23 22:14:00,1.67705,1.67755,1.67655,1.67695,702300000.0
2008-01-23 22:15:00,1.67695,1.67765,1.6768,1.67745,604000000.0
2008-01-23 22:16:00,1.67745,1.67775,1.67675,1.67695,977300000.0
2008-01-23 22:17:00,1.67695,1.67815,1.67675,1.6779,864000000.0
2008-01-23 22:18:00,1.6779,1.67885,1.6779,1.67815,608600000.0
2008-01-23 22:19:00,1.67815,1.67865,1.6776,1.6786,542400000.0
2008-01-23 22:20:00,1.6786,1.67915,1.6782,1.67885,786500002.0
2008-01-23 22:21:00,1.67885,1.67975,1.67885,1.67915,994100010.0
2008-01-23 22:22:00,1.67925,1.67985,1.67895,1.67935,806000000.0
2008-01-23 22:23:00,1.67935,1.6806,1.67935,1.68015,950100000.0
2008-01-23 22:24:00,1.6803,1.68045,1.6799,1.6799,642400000.0
2008-01-23 22:25:00,1.6799,1.68015,1.6783,1.6783,713600000.0
2008-01-23 22:26:00,1.6783,1.67845,1.6777,1.67825,715200000.0
2008-01-23 22:27:00,1.6784,1.67895,1.67765,1.67865,601600000.0
2008-01-23 22:28:00,1.67875,1.67875,1.677,1.67715,777600000.0
2008-01-23 22:29:00,1.67715,1.6777,1.6771,1.67755,568800000.0
2008-01-23 22:30:00,1.6776,1.67775,1.67735,1.67745,570500000.0
2008-01-23 22:31:00,1.67755,1.6786,1.67705,1.67735,656800000.0
2008-01-23 22:32:00,1.6774,1.67755,1.67635,1.67635,782600000.0
2008-01-23 22:33:00,1.6765,1.67745,1.67635,1.67675,751000000.0
2008-01-23 22:34:00,1.6767,1.6773,1.67645,1.6771,909699999.0
2008-01-23 22:35:00,1.6771,1.67795,1.67685,1.6774,984900000.0
2008-01-23 22:36:00,1.6774,1.6777,1.67705,1.67765,736600000.0
2008-01-23 22:37:00,1.67765,1.67815,1.67725,1.67765,624199997.0
2008-01-23 22:38:00,1.67765,1.67805,1.67685,1.6775,694000000.0
2008-01-23 22:39:00,1.6775,1.67775,1.67635,1.67635,768000000.0
2008-01-23 22:40:00,1.67635,1.67715,1.67635,1.67705,469900000.0
2008-01-23 22:41:00,1.67705,1.6785,1.67705,1.6784,838000000.0
2008-01-23 22:42:00,1.6784,1.67875,1.67825,1.67835,539100000.0
2008-01-23 22:43:00,1.67835,1.67835,1.6771,1.67755,769400006.0
2008-01-23 22:44:00,1.67755,1.67755,1.67655,1.67675,585800000.0
2008-01-23 22:45:00,1.67675,1.67685,1.6761,1.67665,510000000.0
2008-01-23 22:46:00,1.67665,1.67675,1.67625,1.67625,320200000.0
2008-01-23 22:47:00,1.67625,1.67655,1.67585,1.67615,610600000.0
2008-01-23 22:48:00,1.67615,1.67635,1.6758,1.67635,524000000.0
2008-01-23 22:49:00,1.67635,1.67645,1.67395,1.67395,684800000.0
2008-01-23 22:50:00,1.67395,1.6748,1.67375,1.67435,1000300003.0
2008-01-23 22:51:00,1.67455,1.67495,1.6742,1.67465,365900000.0
2008-01-23 22:52:00,1.6747,1.67475,1.67425,1.67475,550800000.0
2008-01-23 22:53:00,1.6748,1.6752,1.67445,1.6752,897699998.0
2008-01-23 22:54:00,1.6752,1.67535,1.67475,1.67525,761500000.0
2008-01-23 22:55:00,1.67525,1.6755,1.67515,1.67525,272100000.0
2008-01-23 22:56:00,1.67525,1.67525,1.67345,1.67365,303600000.0
2008-01-23 22:57:00,1.67365,1.67365,1.67305,1.67305,440900001.0
2008-01-23 22:58:00,1.67305,1.67405,1.67285,1.67405,438700000.0
2008-01-23 22:59:00,1.67405,1.67415,1.67375,1.67415,296700000.0
2008-01-23 23:00:00,1.67415,1.67535,1.67415,1.67515,360700000.0
2008-01-23 23:01:00,1.67495,1.67595,1.67495,1.67595,399500000.0
2008-01-23 23:02:00,1.67605,1.67615,1.67535,1.67615,318500000.0
2008-01-23 23:03:00,1.67615,1.67655,1.67395,1.67435,912900004.0
2008-01-23 23:04:00,1.67425,1.67525,1.67405,1.67505,928499998.0
2008-01-23 23:05:00,1.67505,1.67535,1.67395,1.67435,829799998.0
2008-01-23 23:06:00,1.67435,1.67455,1.67385,1.67395,671800007.0
2008-01-23 23:07:00,1.67395,1.67395,1.67345,1.67375,466800001.0
2008-01-23 23:08:00,1.67375,1.67385,1.67225,1.67275,930200009.0
2008-01-23 23:09:00,1.67275,1.6757,1.67245,1.67525,889900002.0
2008-01-23 23:10:00,1.67515,1.67555,1.67385,1.67455,730600000.0
2008-01-23 23:11:00,1.67465,1.67505,1.67435,1.67465,882100011.0
2008-01-23 23:12:00,1.67465,1.67535,1.67465,1.67535,637300008.0
2008-01-23 23:13:00,1.67535,1.67545,1.67465,1.67495,664700000.0
2008-01-23 23:14:00,1.67495,1.67545,1.67475,1.6748,348399999.0
2008-01-23 23:15:00,1.6748,1.67585,1.6748,1.67575,345400000.0
2008-01-23 23:16:00,1.67575,1.67595,1.67555,1.67555,491100003.0
2008-01-23 23:17:00,1.67555,1.67555,1.67445,1.67525,518200001.0
2008-01-23 23:18:00,1.67525,1.67525,1.67455,1.67455,516700005.0
2008-01-23 23:19:00,1.67465,1.67495,1.67445,1.67465,563300005.0
2008-01-23 23:20:00,1.67465,1.67515,1.67455,1.67505,561000005.0
2008-01-23 23:21:00,1.67505,1.67505,1.67405,1.67405,805500001.0
2008-01-23 23:22:00,1.67415,1.67425,1.67355,1.67375,583900000.0
2008-01-23 23:23:00,1.67375,1.67435,1.67355,1.67395,584700000.0
2008-01-23 23:24:00,1.67395,1.67395,1.67335,1.67375,595900008.0
2008-01-23 23:25:00,1.67375,1.67435,1.67375,1.67385,604200002.0
2008-01-23 23:26:00,1.67375,1.67395,1.67355,1.67375,306400000.0
2008-01-23 23:27:00,1.67365,1.67415,1.67355,1.67415,363800000.0
2008-01-23 23:28:00,1.67415,1.67435,1.67395,1.67405,250200000.0
2008-01-23 23:29:00,1.67405,1.67455,1.67375,1.67415,346200000.0
2008-01-23 23:30:00,1.67415,1.67435,1.67355,1.67395,378600000.0
2008-01-23 23:31:00,1.67395,1.67475,1.67365,1.67425,465000003.0
2008-01-23 23:32:00,1.67425,1.67435,1.67415,1.67415,197400000.0
2008-01-23 23:33:00,1.67435,1.67435,1.67385,1.67385,88300000.0
2008-01-23 23:34:00,1.67385,1.67445,1.67355,1.67445,215300000.0
2008-01-23 23:35:00,1.67445,1.67445,1.67415,1.67415,130600000.0
2008-01-23 23:36:00,1.67415,1.67415,1.67365,1.67385,146900000.0
2008-01-23 23:37:00,1.67385,1.67385,1.67345,1.67355,153800000.0
2008-01-23 23:38:00,1.67355,1.67355,1.67285,1.67345,275000001.0
2008-01-23 23:39:00,1.67345,1.67345,1.67275,1.67345,419300000.0
2008-01-23 23:40:00,1.67345,1.67385,1.67335,1.67365,228900000.0
2008-01-23 23:41:00,1.67375,1.67395,1.67325,1.67385,193100000.0
2008-01-23 23:42:00,1.67375,1.67375,1.67315,1.67315,166000000.0
2008-01-23 23:43:00,1.67315,1.67335,1.67265,1.67265,282400000.0
2008-01-23 23:44:00,1.67265,1.67275,1.67225,1.67255,515800000.0
2008-01-23 23:45:00,1.67255,1.67265,1.67205,1.67255,251400000.0
2008-01-23 23:46:00,1.67255,1.67305,1.67245,1.67305,293600000.0
2008-01-23 23:47:00,1.67305,1.67315,1.67215,1.67245,404500000.0
2008-01-23 23:48:00,1.67245,1.67285,1.67245,1.67275,580200004.0
2008-01-23 23:49:00,1.67275,1.67285,1.67265,1.6727,471200000.0
2008-01-23 23:50:00,1.67275,1.67305,1.67255,1.67275,462299999.0
2008-01-23 23:51:00,1.67285,1.67365,1.67275,1.67315,400399998.0
2008-01-23 23:52:00,1.67315,1.67385,1.67295,1.67375,415500000.0
2008-01-23 23:53:00,1.67375,1.67485,1.67365,1.67425,314100000.0
2008-01-23 23:54:00,1.67425,1.67545,1.67425,1.67535,474800001.0
2008-01-23 23:55:00,1.6751,1.67545,1.6749,1.67525,416800000.0
2008-01-23 23:56:00,1.67525,1.67545,1.67505,1.67515,465299998.0
2008-01-23 23:57:00,1.67515,1.67525,1.67475,1.67495,509799999.0
2008-01-23 23:58:00,1.67495,1.67535,1.6749,1.67495,261300000.0
2008-01-23 23:59:00,1.67495,1.6752,1.6746,1.675,308000000.0
2008-01-24 00:00:00,1.6749,1.675,1.6744,1.6744,23400000.0
2008-01-24 00:01:00,1.6745,1.6745,1.6742,1.6742,305300000.0
2008-01-24 00:02:00,1.6742,1.6746,1.6742,1.6744,454400000.0
2008-01-24 00:03:00,1.6744,1.6746,1.6724,1.6743,419700000.0
2008-01-24 00:04:00,1.6743,1.6745,1.6736,1.6745,283000000.0
2008-01-24 00:05:00,1.6745,1.6749,1.6737,1.6738,450700000.0
2008-01-24 00:06:00,1.6739,1.6746,1.6738,1.6743,507800000.0
2008-01-24 00:07:00,1.6745,1.6748,1.6743,1.6747,342900000.0
2008-01-24 00:08:00,1.6747,1.6747,1.6738,1.6739,665000000.0
2008-01-24 00:09:00,1.6739,1.6742,1.6738,1.6741,669000000.0
2008-01-24 00:10:00,1.6741,1.6742,1.674,1.6741,452100000.0
2008-01-24 00:11:00,1.6741,1.67435,1.67365,1.67435,652100000.0
2008-01-24 00:12:00,1.67435,1.67485,1.67425,1.67465,285300000.0
2008-01-24 00:13:00,1.67465,1.67465,1.67445,1.67445,46400000.0
2008-01-24 00:14:00,1.67445,1.67465,1.67435,1.67455,41500000.0
2008-01-24 00:15:00,1.67455,1.6746,1.67435,1.67445,130900000.0
2008-01-24 00:16:00,1.67445,1.67475,1.67445,1.67465,59800000.0
2008-01-24 00:17:00,1.67465,1.67515,1.67445,1.67485,76700000.0
2008-01-24 00:18:00,1.67485,1.67485,1.67445,1.67475,41600000.0
2008-01-24 00:19:00,1.67475,1.67505,1.67465,1.67495,46400000.0
2008-01-24 00:20:00,1.67495,1.67495,1.67445,1.67485,123600000.0
2008-01-24 00:21:00,1.67485,1.67485,1.67435,1.6746,365700000.0
2008-01-24 00:22:00,1.6746,1.6746,1.67425,1.67435,221000000.0
2008-01-24 00:23:00,1.67445,1.6745,1.6742,1.67425,317200000.0
2008-01-24 00:24:00,1.6744,1.67465,1.67405,1.67465,169200000.0
2008-01-24 00:25:00,1.67465,1.67465,1.67375,1.67375,132800000.0
2008-01-24 00:26:00,1.67375,1.67395,1.67335,1.67365,76000000.0
2008-01-24 00:27:00,1.67355,1.67365,1.6731,1.6733,60200000.0
2008-01-24 00:28:00,1.6733,1.67375,1.6731,1.67345,107900000.0
2008-01-24 00:29:00,1.67355,1.67365,1.67315,1.67365,202300000.0
2008-01-24 00:30:00,1.67365,1.67365,1.67315,1.6733,42100000.0
2008-01-24 00:31:00,1.67315,1.6736,1.67305,1.67355,45400000.0
2008-01-24 00:32:00,1.67355,1.6736,1.6731,1.6733,30400000.0
2008-01-24 00:33:00,1.6733,1.67395,1.67315,1.6736,64800000.0
2008-01-24 00:34:00,1.6736,1.6736,1.6732,1.6733,70500000.0
2008-01-24 00:35:00,1.6733,1.67355,1.67305,1.67355,149100000.0
2008-01-24 00:36:00,1.67345,1.6736,1.67335,1.67355,55000000.0
2008-01-24 00:37:00,1.67355,1.67355,1.67315,1.67355,30500000.0
2008-01-24 00:38:00,1.67355,1.67385,1.6735,1.67355,22800000.0
2008-01-24 00:39:00,1.67355,1.67435,1.67355,1.6742,27700000.0
2008-01-24 00:40:00,1.6742,1.6749,1.67405,1.67445,76400000.0
2008-01-24 00:41:00,1.67445,1.67485,1.67445,1.67485,20800000.0
2008-01-24 00:42:00,1.67485,1.67485,1.674,1.67465,72100000.0
2008-01-24 00:43:00,1.67465,1.67465,1.67405,1.67425,48400000.0
2008-01-24 00:44:00,1.67425,1.6745,1.67415,1.67425,58900000.0
2008-01-24 00:45:00,1.67425,1.67455,1.674,1.67455,49800000.0
2008-01-24 00:46:00,1.67455,1.67455,1.67405,1.67425,45000000.0
2008-01-24 00:47:00,1.67425,1.67505,1.6742,1.67485,128300000.0
2008-01-24 00:48:00,1.67485,1.67505,1.67465,1.67485,42600000.0
2008-01-24 00:49:00,1.67485,1.6749,1.67445,1.67485,34900000.0
2008-01-24 00:50:00,1.6747,1.67475,1.67415,1.67425,81600000.0
2008-01-24 00:51:00,1.67425,1.6745,1.67415,1.6745,47300000.0
2008-01-24 00:52:00,1.6745,1.67485,1.67435,1.67485,71400000.0
2008-01-24 00:53:00,1.67485,1.67525,1.6745,1.6749,76800000.0
2008-01-24 00:54:00,1.6749,1.6755,1.67485,1.6751,141400000.0
2008-01-24 00:55:00,1.6751,1.67525,1.67475,1.67495,100800000.0
2008-01-24 00:56:00,1.67495,1.67505,1.67465,1.67495,41400000.0
2008-01-24 00:57:00,1.67495,1.67495,1.67435,1.67435,41500000.0
2008-01-24 00:58:00,1.67435,1.67495,1.67435,1.67485,42700000.0
2008-01-24 00:59:00,1.67485,1.6752,1.67485,1.6752,20100000.0
2008-01-24 01:00:00,1.67515,1.6753,1.6747,1.6749,134400000.0
2008-01-24 01:01:00,1.675,1.67525,1.6749,1.67505,50900000.0
2008-01-24 01:02:00,1.67505,1.6755,1.67505,1.67515,42400000.0
2008-01-24 01:03:00,1.67515,1.67525,1.67515,1.67525,35200000.0
2008-01-24 01:04:00,1.67525,1.67595,1.67515,1.67575,137500000.0
2008-01-24 01:05:00,1.67575,1.67685,1.67555,1.6766,151900000.0
2008-01-24 01:06:00,1.6766,1.67665,1.67575,1.67595,76400000.0
2008-01-24 01:07:00,1.6759,1.6766,1.67585,1.67585,135100000.0
2008-01-24 01:08:00,1.67585,1.6767,1.67585,1.6763,122000000.0
2008-01-24 01:09:00,1.6763,1.6765,1.67585,1.67605,54700000.0
2008-01-24 01:10:00,1.67605,1.67615,1.67485,1.6751,192500000.0
2008-01-24 01:11:00,1.675,1.675,1.67385,1.67385,144600000.0
2008-01-24 01:12:00,1.6738,1.67415,1.67325,1.6741,277800000.0
2008-01-24 01:13:00,1.6741,1.67435,1.67385,1.67395,236100000.0
2008-01-24 01:14:00,1.67395,1.6743,1.67365,1.67365,172400000.0
2008-01-24 01:15:00,1.67375,1.67405,1.6737,1.67385,118400000.0
2008-01-24 01:16:00,1.67385,1.6742,1.67375,1.67395,97000000.0
2008-01-24 01:17:00,1.67395,1.6743,1.67365,1.67375,154000000.0
2008-01-24 01:18:00,1.67375,1.67395,1.6736,1.67375,251800000.0
2008-01-24 01:19:00,1.67375,1.67445,1.67355,1.6744,140800000.0
2008-01-24 01:20:00,1.6744,1.67445,1.67405,1.67435,101000000.0
2008-01-24 01:21:00,1.67435,1.6748,1.6742,1.67475,156400000.0
2008-01-24 01:22:00,1.67475,1.67515,1.6744,1.67515,101300000.0
2008-01-24 01:23:00,1.67515,1.67535,1.67485,1.67505,60200000.0
2008-01-24 01:24:00,1.67505,1.67505,1.67465,1.67465,62600000.0
2008-01-24 01:25:00,1.67465,1.67475,1.67435,1.67465,80100000.0
2008-01-24 01:26:00,1.67465,1.6756,1.6743,1.67545,319300000.0
2008-01-24 01:27:00,1.6755,1.6755,1.6746,1.675,221900000.0
2008-01-24 01:28:00,1.675,1.67525,1.6747,1.675,97700000.0
2008-01-24 01:29:00,1.675,1.6753,1.67485,1.6751,135500000.0
2008-01-24 01:30:00,1.67495,1.67515,1.6745,1.67455,101800000.0
2008-01-24 01:31:00,1.67455,1.6749,1.6741,1.67475,95500000.0
2008-01-24 01:32:00,1.67475,1.6748,1.67415,1.67465,150400000.0
2008-01-24 01:33:00,1.67465,1.6747,1.67395,1.67415,431300000.0
2008-01-24 01:34:00,1.67415,1.6742,1.67325,1.67325,224500000.0
2008-01-24 01:35:00,1.67325,1.67335,1.67265,1.67325,209200000.0
2008-01-24 01:36:00,1.67325,1.67335,1.67275,1.6728,164900000.0
2008-01-24 01:37:00,1.67275,1.67295,1.67225,1.6727,97400000.0
2008-01-24 01:38:00,1.6727,1.673,1.67265,1.67295,70500000.0
2008-01-24 01:39:00,1.67295,1.67295,1.6726,1.6727,50600000.0
2008-01-24 01:40:00,1.67255,1.67275,1.67235,1.67245,72300000.0
2008-01-24 01:41:00,1.67245,1.67295,1.67245,1.67295,103000000.0
2008-01-24 01:42:00,1.67285,1.6739,1.67285,1.6736,172200000.0
2008-01-24 01:43:00,1.6736,1.67365,1.67325,1.67345,223300000.0
2008-01-24 01:44:00,1.67345,1.6736,1.6734,1.67345,47100000.0
2008-01-24 01:45:00,1.67345,1.67355,1.67335,1.67345,33900000.0
2008-01-24 01:46:00,1.67345,1.67355,1.67345,1.67345,29900000.0
2008-01-24 01:47:00,1.67345,1.67375,1.67325,1.6734,120400000.0
2008-01-24 01:48:00,1.6736,1.6745,1.67355,1.67445,128800000.0
2008-01-24 01:49:00,1.67445,1.67445,1.67365,1.67365,121600000.0
2008-01-24 01:50:00,1.67365,1.6737,1.6735,1.67355,24000000.0
2008-01-24 01:51:00,1.67355,1.67405,1.67345,1.67405,45500000.0
2008-01-24 01:52:00,1.67405,1.67455,1.67395,1.6745,90900000.0
2008-01-24 01:53:00,1.6745,1.67545,1.67425,1.6751,162100000.0
2008-01-24 01:54:00,1.67505,1.6752,1.67495,1.675,33100000.0
2008-01-24 01:55:00,1.67495,1.67555,1.6748,1.67555,56300000.0
2008-01-24 01:56:00,1.67555,1.67625,1.67535,1.67565,216200000.0
2008-01-24 01:57:00,1.6758,1.67615,1.67505,1.67515,189500000.0
2008-01-24 01:58:00,1.67515,1.67565,1.67515,1.6756,180600000.0
2008-01-24 01:59:00,1.6756,1.67625,1.6756,1.6759,43400000.0
2008-01-24 02:00:00,1.6759,1.67615,1.67535,1.67595,186400000.0
2008-01-24 02:01:00,1.67595,1.67595,1.6751,1.67515,247700000.0
2008-01-24 02:02:00,1.6751,1.6752,1.6743,1.6743,105500000.0
2008-01-24 02:03:00,1.6743,1.6746,1.6743,1.67455,87400000.0
2008-01-24 02:04:00,1.67435,1.6751,1.67415,1.67495,181900000.0
2008-01-24 02:05:00,1.67495,1.6752,1.67445,1.6747,148700000.0
2008-01-24 02:06:00,1.67465,1.67535,1.6745,1.6746,127100000.0
2008-01-24 02:07:00,1.6746,1.6747,1.67395,1.6743,190400000.0
2008-01-24 02:08:00,1.67435,1.67435,1.6739,1.67405,122400000.0
2008-01-24 02:09:00,1.67405,1.67415,1.6736,1.67385,34400000.0
2008-01-24 02:10:00,1.67385,1.6742,1.67375,1.67405,58200000.0
2008-01-24 02:11:00,1.67415,1.67415,1.67365,1.67365,38400000.0
2008-01-24 02:12:00,1.6737,1.67405,1.67355,1.67405,68700000.0
2008-01-24 02:13:00,1.674,1.6741,1.67365,1.67385,58500000.0
2008-01-24 02:14:00,1.6738,1.6742,1.67375,1.67385,55500000.0
2008-01-24 02:15:00,1.67385,1.67405,1.67375,1.674,46600000.0
2008-01-24 02:16:00,1.674,1.6743,1.67385,1.67395,36300000.0
2008-01-24 02:17:00,1.67395,1.674,1.67365,1.67375,73800000.0
2008-01-24 02:18:00,1.67375,1.6745,1.67375,1.67425,88100000.0
2008-01-24 02:19:00,1.67425,1.6745,1.67415,1.67415,54600000.0
2008-01-24 02:20:00,1.67415,1.6744,1.6741,1.67435,49800000.0
2008-01-24 02:21:00,1.6739,1.67415,1.67375,1.67375,74000000.0
2008-01-24 02:22:00,1.67375,1.67385,1.6736,1.6738,27700000.0
2008-01-24 02:23:00,1.6738,1.6739,1.6735,1.67375,59900000.0
2008-01-24 02:24:00,1.67375,1.6738,1.6725,1.6725,72500000.0
2008-01-24 02:25:00,1.6726,1.6728,1.67225,1.67245,102600000.0
2008-01-24 02:26:00,1.67245,1.67285,1.672,1.67255,197200000.0
2008-01-24 02:27:00,1.67255,1.67265,1.67205,1.67205,32300000.0
2008-01-24 02:28:00,1.67205,1.6721,1.67155,1.67205,91200000.0
2008-01-24 02:29:00,1.67205,1.6723,1.6718,1.67215,25600000.0
2008-01-24 02:30:00,1.67205,1.6725,1.67195,1.6725,141400000.0
2008-01-24 02:31:00,1.67255,1.67265,1.6721,1.6723,171600000.0
2008-01-24 02:32:00,1.6724,1.67285,1.6721,1.6727,84200000.0
2008-01-24 02:33:00,1.6727,1.6728,1.67255,1.67275,40400000.0
2008-01-24 02:34:00,1.67285,1.6738,1.67275,1.6735,151900000.0
2008-01-24 02:35:00,1.6735,1.6737,1.67325,1.67335,44600000.0
2008-01-24 02:36:00,1.67335,1.6739,1.67315,1.6739,65900000.0
2008-01-24 02:37:00,1.6739,1.67405,1.6734,1.6739,125500000.0
2008-01-24 02:38:00,1.6739,1.6741,1.67365,1.67385,128300000.0
2008-01-24 02:39:00,1.67385,1.67395,1.67365,1.67375,124500000.0
2008-01-24 02:40:00,1.67375,1.67375,1.6731,1.67325,71500000.0
2008-01-24 02:41:00,1.67315,1.67325,1.67305,1.67315,47900000.0
2008-01-24 02:42:00,1.67315,1.67355,1.67315,1.67345,27600000.0
2008-01-24 02:43:00,1.67345,1.67385,1.67345,1.6737,94300000.0
2008-01-24 02:44:00,1.6737,1.67415,1.67305,1.67305,201600000.0
2008-01-24 02:45:00,1.67305,1.67315,1.67255,1.67305,182600000.0
2008-01-24 02:46:00,1.67305,1.67345,1.67285,1.6733,155800000.0
2008-01-24 02:47:00,1.6733,1.67345,1.67305,1.67345,216000000.0
2008-01-24 02:48:00,1.67345,1.67365,1.6731,1.67365,58200000.0
2008-01-24 02:49:00,1.67365,1.6747,1.67335,1.67465,220300000.0
2008-01-24 02:50:00,1.67455,1.67515,1.67445,1.67495,117300000.0
2008-01-24 02:51:00,1.67495,1.6751,1.67395,1.67405,140300000.0
2008-01-24 02:52:00,1.67425,1.6744,1.67405,1.6744,92600000.0
2008-01-24 02:53:00,1.6744,1.6748,1.6742,1.6747,48700000.0
2008-01-24 02:54:00,1.6747,1.6748,1.67425,1.67425,99300000.0
2008-01-24 02:55:00,1.6742,1.67485,1.67415,1.6748,289600000.0
2008-01-24 02:56:00,1.67475,1.67485,1.6741,1.67445,107200000.0
2008-01-24 02:57:00,1.67445,1.67445,1.6739,1.6742,45800000.0
2008-01-24 02:58:00,1.6742,1.6743,1.6737,1.67405,126900000.0
2008-01-24 02:59:00,1.67405,1.6743,1.673,1.6731,390900000.0
2008-01-24 03:00:00,1.6731,1.67385,1.673,1.6738,93200000.0
2008-01-24 03:01:00,1.6738,1.67415,1.67365,1.6739,74700000.0
2008-01-24 03:02:00,1.67385,1.6741,1.6735,1.67375,84300000.0
2008-01-24 03:03:00,1.67375,1.67425,1.67355,1.6742,54400000.0
2008-01-24 03:04:00,1.6742,1.6742,1.67355,1.6741,74500000.0
2008-01-24 03:05:00,1.67405,1.6744,1.67405,1.67425,36000000.0
2008-01-24 03:06:00,1.6744,1.67455,1.67395,1.6743,124300000.0
2008-01-24 03:07:00,1.6743,1.6745,1.67415,1.67415,108500000.0
2008-01-24 03:08:00,1.67415,1.6743,1.67365,1.67375,63600000.0
2008-01-24 03:09:00,1.6739,1.6742,1.67365,1.67385,143800000.0
2008-01-24 03:10:00,1.67385,1.67395,1.67335,1.67395,80000000.0
2008-01-24 03:11:00,1.67395,1.6741,1.67365,1.67365,31400000.0
2008-01-24 03:12:00,1.67365,1.67395,1.67355,1.67375,36400000.0
2008-01-24 03:13:00,1.67375,1.67375,1.67345,1.6735,39500000.0
2008-01-24 03:14:00,1.6735,1.67465,1.6735,1.67465,29100000.0
2008-01-24 03:15:00,1.67465,1.67555,1.67435,1.67485,382200000.0
2008-01-24 03:16:00,1.67485,1.67515,1.67445,1.6751,220800000.0
2008-01-24 03:17:00,1.6751,1.67575,1.67485,1.6757,74900000.0
2008-01-24 03:18:00,1.6757,1.67625,1.6751,1.6759,158700000.0
2008-01-24 03:19:00,1.67565,1.6764,1.6756,1.6764,57800000.0
2008-01-24 03:20:00,1.6764,1.6765,1.67605,1.67605,32400000.0
2008-01-24 03:21:00,1.67605,1.6764,1.6756,1.67595,217000000.0
2008-01-24 03:22:00,1.67595,1.6763,1.6755,1.676,204000000.0
2008-01-24 03:23:00,1.676,1.676,1.6753,1.67575,176400000.0
2008-01-24 03:24:00,1.67575,1.6763,1.6757,1.67605,125400000.0
2008-01-24 03:25:00,1.67615,1.67825,1.67615,1.6779,183900000.0
2008-01-24 03:26:00,1.6779,1.67805,1.67765,1.67795,230200000.0
2008-01-24 03:27:00,1.67795,1.6784,1.67765,1.6781,99800000.0
2008-01-24 03:28:00,1.67795,1.6782,1.67785,1.6781,112000000.0
2008-01-24 03:29:00,1.67815,1.68015,1.678,1.67935,94900000.0
2008-01-24 03:30:00,1.67935,1.6813,1.67895,1.68095,342700000.0
2008-01-24 03:31:00,1.68095,1.6811,1.6801,1.68095,296000000.0
2008-01-24 03:32:00,1.68105,1.6811,1.67925,1.67975,260800000.0
2008-01-24 03:33:00,1.67965,1.67975,1.6786,1.67885,243600000.0
2008-01-24 03:34:00,1.679,1.67905,1.67835,1.6785,111400000.0
2008-01-24 03:35:00,1.6784,1.67875,1.67825,1.67845,121600000.0
2008-01-24 03:36:00,1.67845,1.67845,1.67805,1.67835,96200000.0
2008-01-24 03:37:00,1.67835,1.67865,1.67815,1.67815,153500000.0
2008-01-24 03:38:00,1.6782,1.67855,1.67795,1.6785,101700000.0
2008-01-24 03:39:00,1.6785,1.67865,1.67835,1.67845,89400000.0
2008-01-24 03:40:00,1.67845,1.67915,1.67845,1.67915,119800000.0
2008-01-24 03:41:00,1.67915,1.67945,1.6791,1.67935,393700000.0
2008-01-24 03:42:00,1.67935,1.67955,1.6789,1.6789,245200000.0
2008-01-24 03:43:00,1.67905,1.67915,1.67775,1.67805,192900000.0
2008-01-24 03:44:00,1.67805,1.67885,1.678,1.67865,172700000.0
2008-01-24 03:45:00,1.67865,1.67875,1.6781,1.6785,58400000.0
2008-01-24 03:46:00,1.6785,1.6787,1.67835,1.6786,72200000.0
2008-01-24 03:47:00,1.6786,1.6786,1.67805,1.6784,138100000.0
2008-01-24 03:48:00,1.6784,1.6785,1.6782,1.6784,43800000.0
2008-01-24 03:49:00,1.6784,1.6785,1.6781,1.67835,132000000.0
2008-01-24 03:50:00,1.67835,1.67855,1.6783,1.67855,56800000.0
2008-01-24 03:51:00,1.67855,1.67865,1.67825,1.6785,271000000.0
2008-01-24 03:52:00,1.6785,1.67875,1.67845,1.67855,43700000.0
2008-01-24 03:53:00,1.67855,1.67865,1.67835,1.6784,93200000.0
2008-01-24 03:54:00,1.6784,1.6784,1.678,1.67805,79000000.0
2008-01-24 03:55:00,1.67805,1.67805,1.6776,1.67805,93100000.0
2008-01-24 03:56:00,1.67805,1.67805,1.67765,1.6777,49100000.0
2008-01-24 03:57:00,1.6777,1.6777,1.67645,1.6768,94900000.0
2008-01-24 03:58:00,1.6768,1.6773,1.67675,1.6769,129800000.0
2008-01-24 03:59:00,1.6769,1.67725,1.67685,1.67715,91200000.0
2008-01-24 04:00:00,1.67715,1.67715,1.6765,1.67665,156700000.0
2008-01-24 04:01:00,1.67665,1.67715,1.67655,1.67715,84500000.0
2008-01-24 04:02:00,1.67705,1.6772,1.677,1.67715,60700000.0
2008-01-24 04:03:00,1.67715,1.6774,1.67705,1.6772,40300000.0
2008-01-24 04:04:00,1.6772,1.6778,1.6771,1.67765,54200000.0
2008-01-24 04:05:00,1.67765,1.67905,1.67765,1.67865,149100000.0
2008-01-24 04:06:00,1.67865,1.6788,1.67855,1.67855,81600000.0
2008-01-24 04:07:00,1.67865,1.67865,1.67755,1.67795,153000000.0
2008-01-24 04:08:00,1.67795,1.6786,1.67795,1.6784,61000000.0
2008-01-24 04:09:00,1.67845,1.6789,1.6784,1.6786,128500000.0
2008-01-24 04:10:00,1.6786,1.67865,1.67775,1.678,151200000.0
2008-01-24 04:11:00,1.678,1.678,1.67765,1.6778,123900000.0
2008-01-24 04:12:00,1.6778,1.6779,1.67735,1.6775,165800000.0
2008-01-24 04:13:00,1.6775,1.6778,1.67725,1.6778,132000000.0
2008-01-24 04:14:00,1.6777,1.6779,1.6777,1.6779,17100000.0
2008-01-24 04:15:00,1.6779,1.67835,1.6778,1.6783,150700000.0
2008-01-24 04:16:00,1.67815,1.6786,1.67805,1.6784,220500000.0
2008-01-24 04:17:00,1.6782,1.6787,1.6782,1.6783,48500000.0
2008-01-24 04:18:00,1.6783,1.67855,1.6782,1.6785,62500000.0
2008-01-24 04:19:00,1.6785,1.6786,1.67815,1.6784,59400000.0
2008-01-24 04:20:00,1.6785,1.67855,1.6783,1.67835,39400000.0
2008-01-24 04:21:00,1.6784,1.6786,1.6784,1.67855,15900000.0
2008-01-24 04:22:00,1.67845,1.67845,1.67815,1.6782,26500000.0
2008-01-24 04:23:00,1.67815,1.67815,1.6772,1.67805,160900000.0
2008-01-24 04:24:00,1.67795,1.67845,1.67795,1.67835,65400000.0
2008-01-24 04:25:00,1.67835,1.67835,1.67815,1.67835,90800000.0
2008-01-24 04:26:00,1.6783,1.67955,1.6783,1.6795,144100000.0
2008-01-24 04:27:00,1.67945,1.6804,1.67945,1.6798,261300000.0
2008-01-24 04:28:00,1.6797,1.67985,1.67915,1.6794,132800000.0
2008-01-24 04:29:00,1.6795,1.6795,1.6789,1.67925,83000000.0
2008-01-24 04:30:00,1.67925,1.6795,1.6783,1.6783,150200000.0
2008-01-24 04:31:00,1.6783,1.67925,1.6782,1.6791,177300000.0
2008-01-24 04:32:00,1.6791,1.6794,1.6788,1.6793,71800000.0
2008-01-24 04:33:00,1.6793,1.6797,1.679,1.67915,93100000.0
2008-01-24 04:34:00,1.67915,1.6795,1.67915,1.6792,77000000.0
2008-01-24 04:35:00,1.6792,1.6792,1.67875,1.67885,105100000.0
2008-01-24 04:36:00,1.67885,1.679,1.6784,1.6784,87100000.0
2008-01-24 04:37:00,1.6784,1.6785,1.6779,1.67795,105200000.0
2008-01-24 04:38:00,1.67795,1.67795,1.67775,1.67775,26000000.0
2008-01-24 04:39:00,1.67775,1.67825,1.67775,1.67825,24100000.0
2008-01-24 04:40:00,1.67825,1.67825,1.67785,1.6782,39200000.0
2008-01-24 04:41:00,1.6782,1.67835,1.67805,1.67825,20700000.0
2008-01-24 04:42:00,1.67825,1.67825,1.6778,1.6779,27500000.0
2008-01-24 04:43:00,1.6779,1.6779,1.6772,1.6772,75500000.0
2008-01-24 04:44:00,1.6772,1.67725,1.67705,1.6771,70600000.0
2008-01-24 04:45:00,1.6772,1.6772,1.67625,1.67635,326400000.0
2008-01-24 04:46:00,1.67605,1.6773,1.67605,1.677,86300000.0
2008-01-24 04:47:00,1.677,1.6771,1.6767,1.6769,30200000.0
2008-01-24 04:48:00,1.67665,1.67695,1.67645,1.67665,111100000.0
2008-01-24 04:49:00,1.67665,1.67665,1.67555,1.67575,60900000.0
2008-01-24 04:50:00,1.67565,1.6764,1.67525,1.67625,83000000.0
2008-01-24 04:51:00,1.67625,1.67655,1.67605,1.6765,58700000.0
2008-01-24 04:52:00,1.6765,1.67665,1.67635,1.6765,49000000.0
2008-01-24 04:53:00,1.6765,1.6765,1.67605,1.6761,45400000.0
2008-01-24 04:54:00,1.6761,1.6761,1.67565,1.67575,73500000.0
2008-01-24 04:55:00,1.67575,1.67595,1.67545,1.67575,60200000.0
2008-01-24 04:56:00,1.67575,1.67605,1.67565,1.67585,63400000.0
2008-01-24 04:57:00,1.67585,1.67605,1.67565,1.67595,34800000.0
2008-01-24 04:58:00,1.67595,1.6761,1.67545,1.67555,56000000.0
2008-01-24 04:59:00,1.67555,1.6758,1.67545,1.6757,60500000.0
2008-01-24 05:00:00,1.6757,1.67595,1.67545,1.67585,42400000.0
2008-01-24 05:01:00,1.67585,1.67585,1.67525,1.67555,61100000.0
2008-01-24 05:02:00,1.67555,1.67575,1.6753,1.67555,55900000.0
2008-01-24 05:03:00,1.67555,1.67595,1.67515,1.67595,99200000.0
2008-01-24 05:04:00,1.67595,1.67635,1.67595,1.67635,76900000.0
2008-01-24 05:05:00,1.67635,1.6773,1.67635,1.67725,86000000.0
2008-01-24 05:06:00,1.67725,1.67735,1.67645,1.67645,51600000.0
2008-01-24 05:07:00,1.67645,1.67645,1.6755,1.6759,130900000.0
2008-01-24 05:08:00,1.6759,1.6759,1.67505,1.67545,135000000.0
2008-01-24 05:09:00,1.67545,1.67545,1.67465,1.675,253600000.0
2008-01-24 05:10:00,1.675,1.6753,1.6749,1.67505,33000000.0
2008-01-24 05:11:00,1.67505,1.6753,1.67485,1.6751,90200000.0
2008-01-24 05:12:00,1.6751,1.6752,1.67485,1.6751,58500000.0
2008-01-24 05:13:00,1.6747,1.675,1.6747,1.6749,22000000.0
2008-01-24 05:14:00,1.6749,1.6752,1.67485,1.67495,149400000.0
2008-01-24 05:15:00,1.67495,1.67515,1.67455,1.67495,111300000.0
2008-01-24 05:16:00,1.67495,1.67525,1.67495,1.67515,38600000.0
2008-01-24 05:17:00,1.67515,1.67515,1.67475,1.67515,78000000.0
2008-01-24 05:18:00,1.6751,1.67525,1.67485,1.67525,81800000.0
2008-01-24 05:19:00,1.67525,1.67545,1.6749,1.67545,68500000.0
2008-01-24 05:20:00,1.67545,1.67545,1.6752,1.67525,38800000.0
2008-01-24 05:21:00,1.67525,1.6754,1.67525,1.67525,29300000.0
2008-01-24 05:22:00,1.67525,1.67545,1.6751,1.67515,48300000.0
2008-01-24 05:23:00,1.67515,1.67525,1.67495,1.6751,34800000.0
2008-01-24 05:24:00,1.67515,1.67515,1.6747,1.67495,61500000.0
2008-01-24 05:25:00,1.67505,1.67515,1.6748,1.67515,39100000.0
2008-01-24 05:26:00,1.67505,1.67525,1.6749,1.67515,62300000.0
2008-01-24 05:27:00,1.67515,1.67525,1.6747,1.67475,51600000.0
2008-01-24 05:28:00,1.67475,1.67505,1.6747,1.67495,45400000.0
2008-01-24 05:29:00,1.67495,1.67515,1.67485,1.67495,79000000.0
2008-01-24 05:30:00,1.67495,1.67515,1.67485,1.67485,68000000.0
2008-01-24 05:31:00,1.67485,1.67505,1.67485,1.67505,60900000.0
2008-01-24 05:32:00,1.67505,1.67515,1.67495,1.67515,37600000.0
2008-01-24 05:33:00,1.67515,1.67515,1.6748,1.67485,49100000.0
2008-01-24 05:34:00,1.67485,1.67495,1.6748,1.6749,26400000.0
2008-01-24 05:35:00,1.6749,1.6749,1.6748,1.6748,30600000.0
2008-01-24 05:36:00,1.6748,1.67505,1.67475,1.6748,75300000.0
2008-01-24 05:37:00,1.6748,1.67495,1.6748,1.67495,22200000.0
2008-01-24 05:38:00,1.67495,1.67495,1.67475,1.6748,100100000.0
2008-01-24 05:39:00,1.6748,1.6748,1.67435,1.6745,123500000.0
2008-01-24 05:40:00,1.6745,1.6746,1.67415,1.6743,119100000.0
2008-01-24 05:41:00,1.6743,1.67465,1.6743,1.67465,144800000.0
2008-01-24 05:42:00,1.67455,1.6746,1.67425,1.67455,143400000.0
2008-01-24 05:43:00,1.67455,1.67465,1.67425,1.6743,123800000.0
2008-01-24 05:44:00,1.67445,1.67455,1.67435,1.67445,71900000.0
2008-01-24 05:45:00,1.6744,1.67445,1.67375,1.67375,120000000.0
2008-01-24 05:46:00,1.67375,1.67465,1.67365,1.67465,114000000.0
2008-01-24 05:47:00,1.67465,1.67465,1.6742,1.6742,63700000.0
2008-01-24 05:48:00,1.6742,1.6743,1.67375,1.67385,82300000.0
2008-01-24 05:49:00,1.67385,1.67405,1.67375,1.67385,78800000.0
2008-01-24 05:50:00,1.67385,1.6742,1.6738,1.67395,122300000.0
2008-01-24 05:51:00,1.67395,1.67415,1.67385,1.67405,98100000.0
2008-01-24 05:52:00,1.6741,1.67425,1.67385,1.67385,65100000.0
2008-01-24 05:53:00,1.67395,1.67395,1.6737,1.6738,96500000.0
2008-01-24 05:54:00,1.6738,1.67385,1.6734,1.67355,60900000.0
2008-01-24 05:55:00,1.67355,1.67375,1.67345,1.67365,59900000.0
2008-01-24 05:56:00,1.6737,1.67375,1.6734,1.6735,54700000.0
2008-01-24 05:57:00,1.67345,1.67365,1.67335,1.67365,59700000.0
2008-01-24 05:58:00,1.67365,1.67365,1.6734,1.67355,141000000.0
2008-01-24 05:59:00,1.67355,1.67355,1.67345,1.67355,59500000.0
2008-01-24 06:00:00,1.67355,1.67355,1.67325,1.67345,84500000.0
2008-01-24 06:01:00,1.67345,1.67375,1.67335,1.67345,111500000.0
2008-01-24 06:02:00,1.6735,1.67385,1.6733,1.67345,135500000.0
2008-01-24 06:03:00,1.67345,1.6735,1.67315,1.67315,71700000.0
2008-01-24 06:04:00,1.67315,1.6732,1.67305,1.6732,59200000.0
2008-01-24 06:05:00,1.6732,1.67355,1.67305,1.67355,162500000.0
2008-01-24 06:06:00,1.67355,1.67375,1.67335,1.67355,71300000.0
2008-01-24 06:07:00,1.67355,1.6739,1.67355,1.6739,29600000.0
2008-01-24 06:08:00,1.674,1.6741,1.6737,1.6739,21500000.0
2008-01-24 06:09:00,1.6739,1.6739,1.6736,1.67375,38600000.0
2008-01-24 06:10:00,1.67375,1.67405,1.6736,1.674,43200000.0
2008-01-24 06:11:00,1.674,1.67405,1.67385,1.67395,37000000.0
2008-01-24 06:12:00,1.67395,1.6742,1.6738,1.67415,59200000.0
2008-01-24 06:13:00,1.67415,1.6742,1.67375,1.6739,38100000.0
2008-01-24 06:14:00,1.6739,1.6739,1.6737,1.67375,53700000.0
2008-01-24 06:15:00,1.67375,1.67375,1.6734,1.67375,109600000.0
2008-01-24 06:16:00,1.67375,1.67375,1.67345,1.67345,42900000.0
2008-01-24 06:17:00,1.67345,1.67355,1.67315,1.67345,159400000.0
2008-01-24 06:18:00,1.67345,1.67375,1.67345,1.67355,66100000.0
2008-01-24 06:19:00,1.67355,1.67365,1.6731,1.67325,99300000.0
2008-01-24 06:20:00,1.67325,1.67335,1.67285,1.673,82200000.0
2008-01-24 06:21:00,1.673,1.67315,1.67275,1.6729,51800000.0
2008-01-24 06:22:00,1.6728,1.6729,1.6727,1.67275,70600000.0
2008-01-24 06:23:00,1.67275,1.6729,1.6727,1.6728,151800000.0
2008-01-24 06:24:00,1.6728,1.673,1.67275,1.67295,32100000.0
2008-01-24 06:25:00,1.6729,1.673,1.67255,1.67265,80500000.0
2008-01-24 06:26:00,1.67255,1.6728,1.6723,1.6724,116100000.0
2008-01-24 06:27:00,1.6724,1.6724,1.67175,1.67215,211900000.0
2008-01-24 06:28:00,1.67215,1.67215,1.67185,1.67205,76600000.0
2008-01-24 06:29:00,1.67205,1.6725,1.67175,1.6723,126300000.0
2008-01-24 06:30:00,1.6723,1.67275,1.6723,1.6725,26500000.0
2008-01-24 06:31:00,1.6725,1.6725,1.67225,1.6724,71100000.0
2008-01-24 06:32:00,1.6724,1.6725,1.67195,1.67215,61700000.0
2008-01-24 06:33:00,1.67225,1.67255,1.6722,1.6723,91700000.0
2008-01-24 06:34:00,1.6723,1.67255,1.67205,1.67205,47200000.0
2008-01-24 06:35:00,1.67195,1.67195,1.67145,1.67175,65400000.0
2008-01-24 06:36:00,1.67185,1.67185,1.67165,1.67165,20100000.0
2008-01-24 06:37:00,1.67165,1.6719,1.67145,1.67155,76000000.0
2008-01-24 06:38:00,1.67155,1.67175,1.67135,1.67155,156300000.0
2008-01-24 06:39:00,1.67155,1.6716,1.67135,1.67155,41900000.0
2008-01-24 06:40:00,1.67155,1.67155,1.67135,1.67155,100900000.0
2008-01-24 06:41:00,1.67155,1.6719,1.67145,1.6719,52500000.0
2008-01-24 06:42:00,1.6719,1.67195,1.6717,1.6717,113800000.0
2008-01-24 06:43:00,1.6717,1.67205,1.6717,1.67195,20800000.0
2008-01-24 06:44:00,1.67205,1.67205,1.67175,1.67195,29500000.0
2008-01-24 06:45:00,1.6718,1.6721,1.6718,1.6718,131900000.0
2008-01-24 06:46:00,1.6718,1.6724,1.67175,1.6724,39900000.0
2008-01-24 06:47:00,1.6724,1.67285,1.6722,1.67245,51800000.0
2008-01-24 06:48:00,1.67245,1.67275,1.67225,1.67275,66500000.0
2008-01-24 06:49:00,1.67275,1.67285,1.67235,1.6724,64200000.0
2008-01-24 06:50:00,1.67235,1.6725,1.67215,1.6724,52600000.0
2008-01-24 06:51:00,1.6724,1.6724,1.6722,1.6722,46800000.0
2008-01-24 06:52:00,1.6724,1.6725,1.67225,1.67225,45400000.0
2008-01-24 06:53:00,1.67225,1.67235,1.67145,1.67145,153900000.0
2008-01-24 06:54:00,1.67165,1.67165,1.6704,1.67065,145000000.0
2008-01-24 06:55:00,1.67055,1.67075,1.67015,1.67065,137000000.0
2008-01-24 06:56:00,1.67065,1.67075,1.67045,1.67065,73200000.0
2008-01-24 06:57:00,1.67065,1.67095,1.67055,1.67085,97000000.0
2008-01-24 06:58:00,1.67085,1.67095,1.67055,1.67055,81800000.0
2008-01-24 06:59:00,1.67055,1.6711,1.67045,1.6711,88300000.0
2008-01-24 07:00:00,1.6711,1.67145,1.67095,1.67125,287000000.0
2008-01-24 07:01:00,1.67115,1.6716,1.67105,1.6714,126800000.0
2008-01-24 07:02:00,1.6714,1.67145,1.67125,1.67145,71300000.0
2008-01-24 07:03:00,1.67145,1.67185,1.67135,1.67175,119700000.0
2008-01-24 07:04:00,1.67175,1.6726,1.67175,1.6724,189800000.0
2008-01-24 07:05:00,1.6724,1.6725,1.67195,1.67205,47000000.0
2008-01-24 07:06:00,1.67205,1.6726,1.67195,1.6726,66300000.0
2008-01-24 07:07:00,1.6726,1.6727,1.67215,1.6726,112000000.0
2008-01-24 07:08:00,1.6726,1.6728,1.67225,1.6726,52400000.0
2008-01-24 07:09:00,1.6726,1.6732,1.67235,1.67295,95500000.0
2008-01-24 07:10:00,1.67295,1.67315,1.6729,1.67315,37500000.0
2008-01-24 07:11:00,1.67315,1.67315,1.67285,1.67295,30300000.0
2008-01-24 07:12:00,1.67295,1.67385,1.67295,1.67365,45700000.0
2008-01-24 07:13:00,1.6738,1.6738,1.67335,1.67335,87800000.0
2008-01-24 07:14:00,1.67345,1.6743,1.67335,1.67385,174700000.0
2008-01-24 07:15:00,1.67375,1.6742,1.67365,1.6739,180100000.0
2008-01-24 07:16:00,1.6739,1.6739,1.67325,1.67325,28300000.0
2008-01-24 07:17:00,1.67315,1.6734,1.67295,1.67295,229500000.0
2008-01-24 07:18:00,1.67295,1.6731,1.6716,1.6716,393700000.0
2008-01-24 07:19:00,1.6716,1.67205,1.67145,1.67165,68100000.0
2008-01-24 07:20:00,1.67165,1.67165,1.67105,1.67125,148900000.0
2008-01-24 07:21:00,1.67125,1.6717,1.67115,1.6717,75400000.0
2008-01-24 07:22:00,1.6717,1.6719,1.67155,1.67175,57100000.0
2008-01-24 07:23:00,1.67175,1.67175,1.67125,1.67145,108700000.0
2008-01-24 07:24:00,1.67145,1.67145,1.67095,1.67105,54900000.0
2008-01-24 07:25:00,1.67105,1.6712,1.67095,1.6712,13800000.0
2008-01-24 07:26:00,1.6712,1.6712,1.671,1.671,9900000.0
2008-01-24 07:27:00,1.671,1.6712,1.6709,1.6712,38700000.0
2008-01-24 07:28:00,1.6712,1.67145,1.67105,1.67145,66200000.0
2008-01-24 07:29:00,1.67145,1.67195,1.67145,1.67175,84300000.0
2008-01-24 07:30:00,1.67175,1.67195,1.6711,1.6711,92000000.0
2008-01-24 07:31:00,1.67115,1.67175,1.67095,1.67175,89000000.0
2008-01-24 07:32:00,1.67175,1.67215,1.67175,1.67185,53500000.0
2008-01-24 07:33:00,1.67185,1.67185,1.67145,1.6716,62800000.0
2008-01-24 07:34:00,1.6716,1.67175,1.67135,1.6717,62100000.0
2008-01-24 07:35:00,1.6717,1.6718,1.67135,1.6718,119800000.0
2008-01-24 07:36:00,1.67175,1.67205,1.67155,1.67195,91600000.0
2008-01-24 07:37:00,1.67195,1.67205,1.67185,1.67185,48100000.0
2008-01-24 07:38:00,1.67185,1.67205,1.67165,1.67205,51100000.0
2008-01-24 07:39:00,1.67205,1.67205,1.6718,1.6718,49400000.0
2008-01-24 07:40:00,1.67195,1.672,1.67185,1.67195,46800000.0
2008-01-24 07:41:00,1.6719,1.67205,1.67185,1.67205,60700000.0
2008-01-24 07:42:00,1.67205,1.67205,1.67185,1.67195,63000000.0
2008-01-24 07:43:00,1.67205,1.67215,1.6718,1.6719,106300000.0
2008-01-24 07:44:00,1.67195,1.67205,1.67175,1.67205,79900000.0
2008-01-24 07:45:00,1.67205,1.67215,1.67185,1.67205,112500000.0
2008-01-24 07:46:00,1.67205,1.67225,1.6719,1.67215,66000000.0
2008-01-24 07:47:00,1.67215,1.67225,1.67195,1.67205,88300000.0
2008-01-24 07:48:00,1.6721,1.67225,1.67205,1.67215,63500000.0
2008-01-24 07:49:00,1.67215,1.67215,1.67195,1.67195,70800000.0
2008-01-24 07:50:00,1.67195,1.67205,1.6717,1.6717,66900000.0
2008-01-24 07:51:00,1.6719,1.67205,1.6717,1.6719,52800000.0
2008-01-24 07:52:00,1.6719,1.67195,1.67165,1.67165,95400000.0
2008-01-24 07:53:00,1.67165,1.67185,1.67145,1.67185,73200000.0
2008-01-24 07:54:00,1.67185,1.67195,1.67165,1.6717,130900000.0
2008-01-24 07:55:00,1.67175,1.67195,1.6717,1.67195,63300000.0
2008-01-24 07:56:00,1.67195,1.67215,1.67185,1.67205,83600000.0
2008-01-24 07:57:00,1.67205,1.67215,1.6718,1.67195,116700000.0
2008-01-24 07:58:00,1.67195,1.67215,1.67185,1.67205,104800000.0
2008-01-24 07:59:00,1.672,1.67255,1.67185,1.67225,171100000.0
2008-01-24 08:00:00,1.6722,1.67265,1.6719,1.67245,291600000.0
2008-01-24 08:01:00,1.6725,1.67295,1.67245,1.67255,173100000.0
2008-01-24 08:02:00,1.67265,1.67285,1.67245,1.67255,199900000.0
2008-01-24 08:03:00,1.67265,1.6727,1.67205,1.67205,141700000.0
2008-01-24 08:04:00,1.67205,1.67245,1.6718,1.672,275500000.0
2008-01-24 08:05:00,1.67195,1.6723,1.67195,1.6723,95400000.0
2008-01-24 08:06:00,1.67225,1.67245,1.6722,1.67245,47400000.0
2008-01-24 08:07:00,1.67245,1.67245,1.67235,1.67235,97800000.0
2008-01-24 08:08:00,1.67235,1.6726,1.67235,1.6725,96300000.0
2008-01-24 08:09:00,1.67265,1.6727,1.67245,1.67255,87300000.0
2008-01-24 08:10:00,1.67245,1.67255,1.6715,1.67175,113600000.0
2008-01-24 08:11:00,1.67175,1.6721,1.67165,1.672,144900000.0
2008-01-24 08:12:00,1.672,1.67205,1.6713,1.6714,140500000.0
2008-01-24 08:13:00,1.6714,1.6717,1.6714,1.6715,77900000.0
2008-01-24 08:14:00,1.6715,1.6717,1.67125,1.6717,143500000.0
2008-01-24 08:15:00,1.6717,1.6717,1.6715,1.67155,36300000.0
2008-01-24 08:16:00,1.67155,1.67185,1.67145,1.67165,85600000.0
2008-01-24 08:17:00,1.67175,1.67185,1.6716,1.67175,19900000.0
2008-01-24 08:18:00,1.67175,1.6718,1.67165,1.67175,22600000.0
2008-01-24 08:19:00,1.67175,1.67205,1.67175,1.67195,79000000.0
2008-01-24 08:20:00,1.67195,1.6724,1.67195,1.6722,84100000.0
2008-01-24 08:21:00,1.6722,1.6725,1.67215,1.6723,87300000.0
2008-01-24 08:22:00,1.6723,1.6726,1.6722,1.67235,73500000.0
2008-01-24 08:23:00,1.67235,1.6724,1.6723,1.6724,28500000.0
2008-01-24 08:24:00,1.6725,1.6726,1.6724,1.6725,45100000.0
2008-01-24 08:25:00,1.6725,1.6726,1.67235,1.67235,34300000.0
2008-01-24 08:26:00,1.6723,1.67245,1.67195,1.6724,189100000.0
2008-01-24 08:27:00,1.6724,1.6724,1.6721,1.6721,86700000.0
2008-01-24 08:28:00,1.6721,1.67225,1.672,1.67215,28500000.0
2008-01-24 08:29:00,1.6722,1.6725,1.6721,1.6722,47900000.0
2008-01-24 08:30:00,1.6722,1.6722,1.6715,1.6717,154400000.0
2008-01-24 08:31:00,1.6717,1.6719,1.67135,1.67175,72300000.0
2008-01-24 08:32:00,1.67175,1.67205,1.67175,1.67205,35300000.0
2008-01-24 08:33:00,1.67205,1.67205,1.67185,1.67205,79000000.0
2008-01-24 08:34:00,1.67205,1.67225,1.67205,1.67215,109200000.0
2008-01-24 08:35:00,1.67225,1.67225,1.6721,1.67225,54000000.0
2008-01-24 08:36:00,1.67225,1.67225,1.67195,1.67215,49900000.0
2008-01-24 08:37:00,1.67215,1.6725,1.67215,1.6725,53400000.0
2008-01-24 08:38:00,1.6727,1.67295,1.6725,1.67285,75600000.0
2008-01-24 08:39:00,1.67285,1.67325,1.67285,1.67295,271300000.0
2008-01-24 08:40:00,1.67295,1.6734,1.67295,1.6733,36500000.0
2008-01-24 08:41:00,1.67325,1.6739,1.67295,1.67335,97900000.0
2008-01-24 08:42:00,1.67335,1.67345,1.67335,1.67335,81500000.0
2008-01-24 08:43:00,1.67335,1.6739,1.67325,1.67385,161300000.0
2008-01-24 08:44:00,1.67385,1.6742,1.67355,1.6739,138100000.0
2008-01-24 08:45:00,1.6739,1.6739,1.67335,1.67345,240900000.0
2008-01-24 08:46:00,1.67335,1.6736,1.67335,1.67345,222800000.0
2008-01-24 08:47:00,1.67345,1.67355,1.6729,1.67295,144500000.0
2008-01-24 08:48:00,1.67295,1.67305,1.67255,1.6727,127500000.0
2008-01-24 08:49:00,1.6727,1.67305,1.67265,1.67295,226200000.0
2008-01-24 08:50:00,1.6728,1.67285,1.67235,1.67245,257300000.0
2008-01-24 08:51:00,1.67255,1.6729,1.67245,1.6727,280200000.0
2008-01-24 08:52:00,1.6727,1.67305,1.67265,1.67295,202600000.0
2008-01-24 08:53:00,1.67295,1.67345,1.6726,1.6734,187500000.0
2008-01-24 08:54:00,1.67325,1.6737,1.67325,1.67335,95500000.0
2008-01-24 08:55:00,1.67335,1.67335,1.67285,1.67295,127800000.0
2008-01-24 08:56:00,1.67295,1.67315,1.67285,1.67315,73900000.0
2008-01-24 08:57:00,1.67315,1.67345,1.67305,1.67335,116100000.0
2008-01-24 08:58:00,1.67335,1.67335,1.6723,1.6725,193200000.0
2008-01-24 08:59:00,1.6725,1.6725,1.67195,1.6723,124300000.0
2008-01-24 09:00:00,1.67225,1.67225,1.67155,1.67185,197500000.0
2008-01-24 09:01:00,1.67175,1.672,1.67145,1.6717,131100000.0
2008-01-24 09:02:00,1.6717,1.6724,1.6717,1.67205,124100000.0
2008-01-24 09:03:00,1.67205,1.67245,1.67175,1.67235,90400000.0
2008-01-24 09:04:00,1.67235,1.67375,1.67225,1.67315,280600000.0
2008-01-24 09:05:00,1.6732,1.67335,1.6727,1.67275,178700000.0
2008-01-24 09:06:00,1.67275,1.6756,1.67245,1.67515,142200000.0
2008-01-24 09:07:00,1.67515,1.67515,1.67355,1.6736,259500000.0
2008-01-24 09:08:00,1.67365,1.674,1.67335,1.67385,411100000.0
2008-01-24 09:09:00,1.67385,1.67415,1.67345,1.67405,472300000.0
2008-01-24 09:10:00,1.67405,1.6754,1.6739,1.67495,500900000.0
2008-01-24 09:11:00,1.67495,1.67545,1.67485,1.67515,404300000.0
2008-01-24 09:12:00,1.6755,1.67555,1.67495,1.67515,314600000.0
2008-01-24 09:13:00,1.67515,1.67515,1.67455,1.67455,186400000.0
2008-01-24 09:14:00,1.67455,1.67455,1.6738,1.67385,377200000.0
2008-01-24 09:15:00,1.67385,1.67455,1.67345,1.67345,378200000.0
2008-01-24 09:16:00,1.6735,1.67355,1.67275,1.6732,381600000.0
2008-01-24 09:17:00,1.6732,1.6732,1.6727,1.6728,211300000.0
2008-01-24 09:18:00,1.67285,1.67315,1.67225,1.67265,297500000.0
2008-01-24 09:19:00,1.67265,1.67315,1.67245,1.67285,361100000.0
2008-01-24 09:20:00,1.6728,1.6732,1.6728,1.67295,184000000.0
2008-01-24 09:21:00,1.6732,1.6732,1.67225,1.67265,164700000.0
2008-01-24 09:22:00,1.67265,1.6732,1.67255,1.6731,43400000.0
2008-01-24 09:23:00,1.6731,1.6732,1.6727,1.67295,233200000.0
2008-01-24 09:24:00,1.6729,1.67325,1.67285,1.6731,294800000.0
2008-01-24 09:25:00,1.6731,1.67335,1.6728,1.6729,294700000.0
2008-01-24 09:26:00,1.67295,1.6735,1.67285,1.6733,173900000.0
2008-01-24 09:27:00,1.6733,1.6735,1.6731,1.6735,48500000.0
2008-01-24 09:28:00,1.6735,1.6735,1.67295,1.67305,206100000.0
2008-01-24 09:29:00,1.67295,1.6732,1.67285,1.67315,78200000.0
2008-01-24 09:30:00,1.67315,1.6733,1.6729,1.67315,76700000.0
2008-01-24 09:31:00,1.67315,1.6736,1.673,1.67305,307000000.0
2008-01-24 09:32:00,1.67305,1.67335,1.67275,1.6731,369300000.0
2008-01-24 09:33:00,1.6731,1.6734,1.67255,1.67265,506000000.0
2008-01-24 09:34:00,1.67265,1.67265,1.67205,1.67225,405399998.0
2008-01-24 09:35:00,1.67225,1.6727,1.67215,1.6726,652200004.0
2008-01-24 09:36:00,1.6726,1.6734,1.6725,1.6727,540500000.0
2008-01-24 09:37:00,1.67265,1.67325,1.67235,1.67315,982199998.0
2008-01-24 09:38:00,1.67325,1.6733,1.67265,1.673,735000000.0
2008-01-24 09:39:00,1.673,1.67355,1.673,1.67345,505500000.0
2008-01-24 09:40:00,1.67345,1.67345,1.67295,1.67315,149000000.0
2008-01-24 09:41:00,1.67315,1.67345,1.673,1.67315,204900000.0
2008-01-24 09:42:00,1.67315,1.67405,1.673,1.6738,600399999.0
2008-01-24 09:43:00,1.6738,1.6738,1.6731,1.6736,692400000.0
2008-01-24 09:44:00,1.6736,1.67385,1.67325,1.67355,863900000.0
2008-01-24 09:45:00,1.6734,1.6738,1.67295,1.67335,725400000.0
2008-01-24 09:46:00,1.67335,1.6735,1.67305,1.6731,677399999.0
2008-01-24 09:47:00,1.6731,1.6735,1.6731,1.67345,471500000.0
2008-01-24 09:48:00,1.67345,1.67385,1.6724,1.67345,856700001.0
2008-01-24 09:49:00,1.67345,1.6735,1.67255,1.67255,697000000.0
2008-01-24 09:50:00,1.67255,1.67295,1.6724,1.67295,698900000.0
2008-01-24 09:51:00,1.67295,1.67315,1.67245,1.67285,484700000.0
2008-01-24 09:52:00,1.67285,1.67315,1.67225,1.67235,727000000.0
2008-01-24 09:53:00,1.6723,1.6727,1.6723,1.67265,410700000.0
2008-01-24 09:54:00,1.67265,1.67295,1.67245,1.67265,706400000.0
2008-01-24 09:55:00,1.67265,1.67315,1.67235,1.67285,642100000.0
2008-01-24 09:56:00,1.67285,1.67315,1.67225,1.67225,419399999.0
2008-01-24 09:57:00,1.67235,1.67275,1.67225,1.6727,276900000.0
2008-01-24 09:58:00,1.6727,1.67365,1.67255,1.67325,380500000.0
2008-01-24 09:59:00,1.67325,1.67345,1.67305,1.67325,186200000.0
2008-01-24 10:00:00,1.67315,1.67345,1.67295,1.67325,424600000.0
2008-01-24 10:01:00,1.67325,1.67365,1.67305,1.67345,416800000.0
2008-01-24 10:02:00,1.67345,1.67445,1.67305,1.67425,958300000.0
2008-01-24 10:03:00,1.67435,1.6745,1.6737,1.67435,836700000.0
2008-01-24 10:04:00,1.67435,1.6754,1.67435,1.6754,804400000.0
2008-01-24 10:05:00,1.67545,1.67545,1.67435,1.67465,767700001.0
2008-01-24 10:06:00,1.67465,1.67495,1.6743,1.6746,991899999.0
2008-01-24 10:07:00,1.67445,1.67505,1.67435,1.67485,809100001.0
2008-01-24 10:08:00,1.67485,1.67495,1.67455,1.67475,1050000009.0
2008-01-24 10:09:00,1.67475,1.67575,1.67475,1.67515,185600000.0
2008-01-24 10:10:00,1.67515,1.67525,1.67465,1.67475,135200000.0
2008-01-24 10:11:00,1.67485,1.67535,1.67485,1.67505,116700000.0
2008-01-24 10:12:00,1.67505,1.67525,1.67455,1.67475,737799999.0
2008-01-24 10:13:00,1.67475,1.67495,1.67445,1.67455,667800000.0
2008-01-24 10:14:00,1.67455,1.67565,1.67425,1.6753,745800000.0
2008-01-24 10:15:00,1.6753,1.6755,1.6748,1.67495,564300000.0
2008-01-24 10:16:00,1.67495,1.675,1.6745,1.6745,619900000.0
2008-01-24 10:17:00,1.67445,1.6753,1.6744,1.67505,589900000.0
2008-01-24 10:18:00,1.67505,1.6754,1.67415,1.6743,814400000.0
2008-01-24 10:19:00,1.67425,1.67435,1.67325,1.67345,963000000.0
2008-01-24 10:20:00,1.67345,1.6745,1.67345,1.67435,825399996.0
2008-01-24 10:21:00,1.67435,1.6746,1.67405,1.6745,677900001.0
2008-01-24 10:22:00,1.6745,1.67565,1.6745,1.67535,589800000.0
2008-01-24 10:23:00,1.67535,1.67585,1.6748,1.67575,771500000.0
2008-01-24 10:24:00,1.67565,1.6766,1.67555,1.67655,685900000.0
2008-01-24 10:25:00,1.67655,1.6774,1.67605,1.677,745900000.0
2008-01-24 10:26:00,1.67705,1.67705,1.67595,1.6763,850000000.0
2008-01-24 10:27:00,1.6763,1.67655,1.67585,1.67645,739300000.0
2008-01-24 10:28:00,1.67645,1.67655,1.67515,1.67545,846400000.0
2008-01-24 10:29:00,1.67545,1.67565,1.67515,1.67535,414700000.0
2008-01-24 10:30:00,1.67535,1.6755,1.67525,1.6754,489599999.0
2008-01-24 10:31:00,1.67535,1.67575,1.67495,1.67495,722400000.0
2008-01-24 10:32:00,1.67495,1.67545,1.67495,1.67535,636600000.0
2008-01-24 10:33:00,1.67535,1.67595,1.67505,1.67515,714400000.0
2008-01-24 10:34:00,1.67515,1.67555,1.67505,1.6754,732800000.0
2008-01-24 10:35:00,1.6754,1.67565,1.67465,1.67465,598600000.0
2008-01-24 10:36:00,1.67465,1.67465,1.67385,1.67415,653000000.0
2008-01-24 10:37:00,1.67415,1.67465,1.67405,1.67455,658100000.0
2008-01-24 10:38:00,1.67465,1.67475,1.67425,1.6743,580300000.0
2008-01-24 10:39:00,1.6743,1.67475,1.67425,1.67455,367700000.0
2008-01-24 10:40:00,1.67465,1.67465,1.6743,1.67445,359000000.0
2008-01-24 10:41:00,1.67445,1.6748,1.67435,1.67475,309100000.0
2008-01-24 10:42:00,1.6748,1.6748,1.67455,1.67465,163100000.0
2008-01-24 10:43:00,1.67465,1.67465,1.67445,1.67455,119600000.0
2008-01-24 10:44:00,1.67455,1.67475,1.67455,1.67465,305800000.0
2008-01-24 10:45:00,1.67465,1.67475,1.67455,1.67455,93800000.0
2008-01-24 10:46:00,1.67455,1.67455,1.6741,1.6743,175100000.0
2008-01-24 10:47:00,1.6743,1.6743,1.67315,1.67315,487600001.0
2008-01-24 10:48:00,1.67325,1.67335,1.67305,1.6732,309200000.0
2008-01-24 10:49:00,1.67325,1.6736,1.6725,1.6726,589900000.0
2008-01-24 10:50:00,1.6726,1.6728,1.67235,1.67275,826700000.0
2008-01-24 10:51:00,1.6727,1.6727,1.6723,1.67255,617100000.0
2008-01-24 10:52:00,1.67255,1.67315,1.6724,1.67285,521400000.0
2008-01-24 10:53:00,1.6729,1.67385,1.67285,1.67365,435600000.0
2008-01-24 10:54:00,1.67365,1.67365,1.67305,1.67335,884299999.0
2008-01-24 10:55:00,1.67335,1.67345,1.6729,1.67295,774800000.0
2008-01-24 10:56:00,1.67295,1.67335,1.6728,1.67285,182800000.0
2008-01-24 10:57:00,1.67285,1.67295,1.67245,1.67275,249400000.0
2008-01-24 10:58:00,1.67275,1.67295,1.6725,1.67275,46900000.0
2008-01-24 10:59:00,1.67275,1.67295,1.67235,1.67285,291800000.0
2008-01-24 11:00:00,1.6729,1.67305,1.67215,1.67285,422100000.0
2008-01-24 11:01:00,1.67285,1.67325,1.67265,1.6732,127900000.0
2008-01-24 11:02:00,1.67315,1.674,1.6731,1.6739,46200000.0
2008-01-24 11:03:00,1.6738,1.67425,1.67345,1.67425,248400000.0
2008-01-24 11:04:00,1.67415,1.6744,1.67365,1.67365,78800000.0
2008-01-24 11:05:00,1.67365,1.6741,1.67295,1.67295,76400000.0
2008-01-24 11:06:00,1.67295,1.67345,1.67275,1.67285,543299997.0
2008-01-24 11:07:00,1.67285,1.67315,1.67245,1.67255,477299998.0
2008-01-24 11:08:00,1.67255,1.67285,1.67215,1.67285,394400000.0
2008-01-24 11:09:00,1.67285,1.67295,1.67245,1.67275,309100000.0
2008-01-24 11:10:00,1.67275,1.67315,1.67265,1.67285,223800000.0
2008-01-24 11:11:00,1.67285,1.67355,1.67285,1.67345,428300000.0
2008-01-24 11:12:00,1.67345,1.6736,1.67315,1.6734,208400000.0
2008-01-24 11:13:00,1.6734,1.6734,1.6728,1.673,72800000.0
2008-01-24 11:14:00,1.673,1.67305,1.67215,1.67265,193300000.0
2008-01-24 11:15:00,1.67255,1.6726,1.6719,1.6719,152700000.0
2008-01-24 11:16:00,1.6721,1.6721,1.6711,1.67115,449200000.0
2008-01-24 11:17:00,1.67125,1.6719,1.67085,1.67175,306800000.0
2008-01-24 11:18:00,1.6718,1.67205,1.67155,1.6719,154400000.0
2008-01-24 11:19:00,1.6719,1.67225,1.6718,1.6721,98200000.0
2008-01-24 11:20:00,1.6721,1.67235,1.67175,1.6719,58500000.0
2008-01-24 11:21:00,1.6719,1.67235,1.67165,1.67175,81000000.0
2008-01-24 11:22:00,1.67175,1.6719,1.67105,1.67125,232500000.0
2008-01-24 11:23:00,1.67115,1.6713,1.67015,1.67055,260800000.0
2008-01-24 11:24:00,1.67055,1.6709,1.6704,1.6707,208400000.0
2008-01-24 11:25:00,1.67075,1.6713,1.67065,1.6713,430200000.0
2008-01-24 11:26:00,1.67125,1.6713,1.67075,1.67115,351000000.0
2008-01-24 11:27:00,1.67105,1.67135,1.67085,1.67105,391500000.0
2008-01-24 11:28:00,1.67105,1.67115,1.67085,1.6709,176800000.0
2008-01-24 11:29:00,1.6709,1.6711,1.67075,1.67105,318500000.0
2008-01-24 11:30:00,1.6711,1.6714,1.67085,1.67125,292700000.0
2008-01-24 11:31:00,1.6713,1.6714,1.67085,1.67105,461500000.0
2008-01-24 11:32:00,1.67115,1.6714,1.67085,1.67115,402200000.0
2008-01-24 11:33:00,1.6713,1.6715,1.67105,1.6713,165400000.0
2008-01-24 11:34:00,1.67115,1.67225,1.67115,1.6719,299900000.0
2008-01-24 11:35:00,1.6719,1.67205,1.67135,1.67195,311299999.0
2008-01-24 11:36:00,1.67195,1.67265,1.67175,1.67265,152400000.0
2008-01-24 11:37:00,1.67245,1.6726,1.67185,1.67205,208700000.0
2008-01-24 11:38:00,1.672,1.6722,1.67175,1.67185,369999999.0
2008-01-24 11:39:00,1.67185,1.6722,1.6717,1.6718,103500000.0
2008-01-24 11:40:00,1.6717,1.6723,1.67165,1.67215,191600000.0
2008-01-24 11:41:00,1.67225,1.6728,1.6722,1.67265,432000000.0
2008-01-24 11:42:00,1.67265,1.673,1.67175,1.67195,440200000.0
2008-01-24 11:43:00,1.6719,1.6721,1.67145,1.67185,399899999.0
2008-01-24 11:44:00,1.6718,1.67205,1.67145,1.67195,274600000.0
2008-01-24 11:45:00,1.67195,1.67205,1.67145,1.6718,105600000.0
2008-01-24 11:46:00,1.6718,1.6718,1.6715,1.6717,205900000.0
2008-01-24 11:47:00,1.67165,1.6717,1.67145,1.67155,72100000.0
2008-01-24 11:48:00,1.6718,1.67185,1.67145,1.67155,128600000.0
2008-01-24 11:49:00,1.67155,1.67215,1.67125,1.6721,345099999.0
2008-01-24 11:50:00,1.6722,1.67245,1.67165,1.6718,145300000.0
2008-01-24 11:51:00,1.67185,1.672,1.67165,1.67175,184800000.0
2008-01-24 11:52:00,1.67175,1.67245,1.67175,1.6724,296500000.0
2008-01-24 11:53:00,1.6724,1.67245,1.67215,1.67245,90600000.0
2008-01-24 11:54:00,1.67235,1.6725,1.67185,1.6719,173000000.0
2008-01-24 11:55:00,1.67195,1.67275,1.67185,1.67235,152000000.0
2008-01-24 11:56:00,1.67235,1.6726,1.67215,1.6725,95200000.0
2008-01-24 11:57:00,1.67255,1.67255,1.67225,1.67235,218500000.0
2008-01-24 11:58:00,1.67245,1.6728,1.6724,1.6726,70700000.0
2008-01-24 11:59:00,1.67255,1.67375,1.67255,1.67355,410600000.0
2008-01-24 12:00:00,1.67355,1.67475,1.67355,1.67455,481200000.0
2008-01-24 12:01:00,1.6747,1.67495,1.67435,1.6748,367200000.0
2008-01-24 12:02:00,1.6748,1.67485,1.67425,1.6748,272100000.0
2008-01-24 12:03:00,1.6748,1.67505,1.6745,1.67465,225800000.0
2008-01-24 12:04:00,1.67475,1.67545,1.67475,1.67545,253500000.0
2008-01-24 12:05:00,1.67545,1.67645,1.67535,1.67605,169700000.0
2008-01-24 12:06:00,1.6761,1.67615,1.6756,1.676,160600000.0
2008-01-24 12:07:00,1.67595,1.67595,1.67515,1.67515,250500000.0
2008-01-24 12:08:00,1.67515,1.67525,1.67455,1.67495,358300000.0
2008-01-24 12:09:00,1.6749,1.6755,1.67445,1.67485,306300000.0
2008-01-24 12:10:00,1.67485,1.6759,1.67485,1.67525,267400000.0
2008-01-24 12:11:00,1.67525,1.67585,1.67455,1.67465,316800000.0
2008-01-24 12:12:00,1.67475,1.67495,1.67455,1.6748,218100000.0
2008-01-24 12:13:00,1.6748,1.6748,1.67455,1.67455,304400000.0
2008-01-24 12:14:00,1.67455,1.67465,1.6741,1.6743,247300000.0
2008-01-24 12:15:00,1.67415,1.6743,1.67385,1.67405,130499999.0
2008-01-24 12:16:00,1.67405,1.6744,1.67395,1.6742,187800000.0
2008-01-24 12:17:00,1.6742,1.6742,1.67365,1.67375,287800000.0
2008-01-24 12:18:00,1.67385,1.67425,1.67385,1.67415,137700000.0
2008-01-24 12:19:00,1.67415,1.67435,1.674,1.67435,81400000.0
2008-01-24 12:20:00,1.67435,1.67455,1.67405,1.67455,284700000.0
2008-01-24 12:21:00,1.67455,1.6746,1.6742,1.6746,428100000.0
2008-01-24 12:22:00,1.67465,1.67475,1.67425,1.67455,309100000.0
2008-01-24 12:23:00,1.67445,1.67455,1.67395,1.67415,466300000.0
2008-01-24 12:24:00,1.67415,1.67455,1.67405,1.67455,255800000.0
2008-01-24 12:25:00,1.67455,1.67465,1.67445,1.67465,179300000.0
2008-01-24 12:26:00,1.67465,1.67545,1.67455,1.67545,171700000.0
2008-01-24 12:27:00,1.67545,1.67565,1.67495,1.6751,221300000.0
2008-01-24 12:28:00,1.6751,1.6753,1.675,1.67505,96700000.0
2008-01-24 12:29:00,1.67515,1.67625,1.67505,1.67595,256500000.0
2008-01-24 12:30:00,1.676,1.67605,1.67565,1.67595,234900000.0
2008-01-24 12:31:00,1.67595,1.67645,1.67595,1.6763,51100000.0
2008-01-24 12:32:00,1.67635,1.67645,1.6762,1.67635,126100000.0
2008-01-24 12:33:00,1.6763,1.67695,1.67625,1.67685,215900000.0
2008-01-24 12:34:00,1.67665,1.67695,1.67625,1.67645,178100000.0
2008-01-24 12:35:00,1.67635,1.67695,1.67635,1.67655,83400000.0
2008-01-24 12:36:00,1.67665,1.67745,1.6766,1.67735,80600000.0
2008-01-24 12:37:00,1.6774,1.6788,1.6771,1.6788,92400000.0
2008-01-24 12:38:00,1.67875,1.67945,1.67825,1.67835,626000000.0
2008-01-24 12:39:00,1.67835,1.6792,1.67805,1.67905,467299999.0
2008-01-24 12:40:00,1.67905,1.67915,1.67825,1.6787,391600000.0
2008-01-24 12:41:00,1.6787,1.67915,1.67855,1.67915,455500000.0
2008-01-24 12:42:00,1.67905,1.6792,1.67835,1.6789,438199999.0
2008-01-24 12:43:00,1.67895,1.679,1.67855,1.67885,290800000.0
2008-01-24 12:44:00,1.67885,1.67885,1.67765,1.67765,479500000.0
2008-01-24 12:45:00,1.67755,1.678,1.6775,1.6777,316600000.0
2008-01-24 12:46:00,1.6777,1.67775,1.67735,1.67755,226300000.0
2008-01-24 12:47:00,1.67755,1.67865,1.67745,1.67865,127000000.0
2008-01-24 12:48:00,1.67865,1.67935,1.67825,1.67905,326600000.0
2008-01-24 12:49:00,1.67905,1.67935,1.67795,1.6781,439600000.0
2008-01-24 12:50:00,1.6781,1.6791,1.67765,1.6791,514400000.0
2008-01-24 12:51:00,1.6791,1.67975,1.67805,1.67815,302000000.0
2008-01-24 12:52:00,1.67815,1.6784,1.67745,1.67755,195200000.0
2008-01-24 12:53:00,1.6776,1.67805,1.67725,1.67805,303300000.0
2008-01-24 12:54:00,1.67805,1.67835,1.67755,1.67805,325700000.0
2008-01-24 12:55:00,1.67805,1.6782,1.67715,1.67725,623500000.0
2008-01-24 12:56:00,1.6773,1.67805,1.6768,1.67765,659700000.0
2008-01-24 12:57:00,1.67755,1.6782,1.67705,1.6773,595199998.0
2008-01-24 12:58:00,1.67735,1.67815,1.67705,1.67805,671599998.0
2008-01-24 12:59:00,1.6779,1.67855,1.67785,1.67845,381000000.0
2008-01-24 13:00:00,1.67845,1.67845,1.6776,1.67785,403800000.0
2008-01-24 13:01:00,1.67795,1.67815,1.67695,1.67755,681300001.0
2008-01-24 13:02:00,1.67745,1.67745,1.6766,1.6766,267600000.0
2008-01-24 13:03:00,1.6766,1.67695,1.67615,1.67645,353200000.0
2008-01-24 13:04:00,1.67645,1.6771,1.67615,1.67675,522800001.0
2008-01-24 13:05:00,1.67685,1.67725,1.67605,1.6761,138200000.0
2008-01-24 13:06:00,1.67615,1.67625,1.67495,1.6755,201100000.0
2008-01-24 13:07:00,1.67545,1.6758,1.67465,1.6753,207800000.0
2008-01-24 13:08:00,1.6753,1.6753,1.67475,1.67485,255700000.0
2008-01-24 13:09:00,1.67485,1.67685,1.67485,1.6768,241000000.0
2008-01-24 13:10:00,1.67685,1.67705,1.67615,1.67655,567599998.0
2008-01-24 13:11:00,1.67665,1.67735,1.6765,1.67685,281500000.0
2008-01-24 13:12:00,1.67675,1.67735,1.67665,1.67725,212800000.0
2008-01-24 13:13:00,1.67725,1.67785,1.6766,1.67785,327900000.0
2008-01-24 13:14:00,1.67785,1.6784,1.67735,1.67825,230900000.0
2008-01-24 13:15:00,1.67825,1.67875,1.67775,1.67815,150800000.0
2008-01-24 13:16:00,1.67815,1.67895,1.67785,1.67795,511600000.0
2008-01-24 13:17:00,1.678,1.67815,1.67655,1.6766,363800000.0
2008-01-24 13:18:00,1.67655,1.67685,1.6761,1.67645,213399999.0
2008-01-24 13:19:00,1.67665,1.6774,1.67625,1.67725,290800000.0
2008-01-24 13:20:00,1.67715,1.6772,1.67585,1.6763,281200000.0
2008-01-24 13:21:00,1.67635,1.67755,1.67605,1.6771,740099997.0
2008-01-24 13:22:00,1.67705,1.6781,1.6768,1.6779,324700000.0
2008-01-24 13:23:00,1.67765,1.6784,1.6775,1.6782,557200000.0
2008-01-24 13:24:00,1.67815,1.6785,1.67785,1.67795,692599999.0
2008-01-24 13:25:00,1.678,1.6786,1.67765,1.67785,388500000.0
2008-01-24 13:26:00,1.67795,1.6781,1.67755,1.6776,519699999.0
2008-01-24 13:27:00,1.67755,1.67865,1.67735,1.67815,589299998.0
2008-01-24 13:28:00,1.6782,1.6782,1.67715,1.6773,631900000.0
2008-01-24 13:29:00,1.6773,1.6777,1.67725,1.67765,387100000.0
2008-01-24 13:30:00,1.67765,1.67775,1.67725,1.67725,333300000.0
2008-01-24 13:31:00,1.67725,1.67735,1.67695,1.67715,453000000.0
2008-01-24 13:32:00,1.6771,1.67715,1.67665,1.67665,442700000.0
2008-01-24 13:33:00,1.67665,1.67735,1.6765,1.67705,241500000.0
2008-01-24 13:34:00,1.67705,1.67745,1.67695,1.67715,377400000.0
2008-01-24 13:35:00,1.67725,1.67775,1.67715,1.67745,317000000.0
2008-01-24 13:36:00,1.67745,1.67785,1.67735,1.67735,321000000.0
2008-01-24 13:37:00,1.67745,1.67765,1.67645,1.67725,374700000.0
2008-01-24 13:38:00,1.67715,1.6783,1.67635,1.67785,374900000.0
2008-01-24 13:39:00,1.6779,1.6784,1.6776,1.67775,234300000.0
2008-01-24 13:40:00,1.67775,1.67775,1.67735,1.67735,53400000.0
2008-01-24 13:41:00,1.67735,1.67755,1.67705,1.67735,617900000.0
2008-01-24 13:42:00,1.67735,1.67755,1.67695,1.67725,613799998.0
2008-01-24 13:43:00,1.67735,1.6777,1.67695,1.67715,612800000.0
2008-01-24 13:44:00,1.67715,1.67715,1.67665,1.6769,497600000.0
2008-01-24 13:45:00,1.6769,1.6769,1.67635,1.6766,548599999.0
2008-01-24 13:46:00,1.6766,1.6769,1.6765,1.6769,473500000.0
2008-01-24 13:47:00,1.6769,1.67695,1.67475,1.67555,482600000.0
2008-01-24 13:48:00,1.67575,1.6768,1.67515,1.67645,409300000.0
2008-01-24 13:49:00,1.67645,1.67665,1.676,1.676,123500000.0
2008-01-24 13:50:00,1.676,1.6762,1.67545,1.6757,87600000.0
2008-01-24 13:51:00,1.67565,1.6757,1.67395,1.675,187800000.0
2008-01-24 13:52:00,1.67495,1.67505,1.67415,1.67425,72500000.0
2008-01-24 13:53:00,1.6743,1.6743,1.67315,1.67355,520500002.0
2008-01-24 13:54:00,1.67355,1.67385,1.67335,1.6738,186900000.0
2008-01-24 13:55:00,1.6738,1.6755,1.67375,1.6752,294600000.0
2008-01-24 13:56:00,1.67525,1.6754,1.67495,1.67505,168900000.0
2008-01-24 13:57:00,1.67505,1.6755,1.67495,1.67505,293900000.0
2008-01-24 13:58:00,1.67505,1.67515,1.67395,1.67435,258400000.0
2008-01-24 13:59:00,1.67435,1.6755,1.67415,1.6753,201300000.0
2008-01-24 14:00:00,1.6753,1.67565,1.67455,1.67485,159899999.0
2008-01-24 14:01:00,1.67465,1.6751,1.6742,1.6751,210800000.0
2008-01-24 14:02:00,1.6751,1.6752,1.67445,1.67465,163500000.0
2008-01-24 14:03:00,1.67465,1.67515,1.67435,1.675,151600000.0
2008-01-24 14:04:00,1.675,1.67545,1.6743,1.6743,152900000.0
2008-01-24 14:05:00,1.67425,1.6748,1.67355,1.67355,498200000.0
2008-01-24 14:06:00,1.67355,1.67465,1.6734,1.67465,306500000.0
2008-01-24 14:07:00,1.67465,1.67465,1.67405,1.67425,333200000.0
2008-01-24 14:08:00,1.67435,1.67445,1.67375,1.67405,356700000.0
2008-01-24 14:09:00,1.67405,1.67445,1.67395,1.67405,214400000.0
2008-01-24 14:10:00,1.67405,1.6742,1.6738,1.67395,55100000.0
2008-01-24 14:11:00,1.67395,1.67405,1.67365,1.6737,151000000.0
2008-01-24 14:12:00,1.67385,1.6742,1.67365,1.674,184100000.0
2008-01-24 14:13:00,1.6739,1.67475,1.67375,1.67445,204000000.0
2008-01-24 14:14:00,1.67445,1.6753,1.67445,1.675,92400000.0
2008-01-24 14:15:00,1.67505,1.6753,1.67475,1.67475,54900000.0
2008-01-24 14:16:00,1.6748,1.6748,1.67385,1.67405,196000000.0
2008-01-24 14:17:00,1.67405,1.67415,1.67365,1.67395,221200000.0
2008-01-24 14:18:00,1.67395,1.67425,1.6737,1.6737,73900000.0
2008-01-24 14:19:00,1.6737,1.67375,1.6734,1.6736,63000000.0
2008-01-24 14:20:00,1.6737,1.67375,1.67345,1.67355,65200000.0
2008-01-24 14:21:00,1.67355,1.6742,1.67355,1.67375,102500000.0
2008-01-24 14:22:00,1.67375,1.67425,1.6734,1.6742,96000000.0
2008-01-24 14:23:00,1.6742,1.67485,1.67415,1.67475,119800000.0
2008-01-24 14:24:00,1.67455,1.6748,1.67425,1.67445,80800000.0
2008-01-24 14:25:00,1.67445,1.6748,1.67445,1.67465,71100000.0
2008-01-24 14:26:00,1.67475,1.67505,1.67455,1.67495,167900000.0
2008-01-24 14:27:00,1.67495,1.67505,1.67445,1.67455,181100000.0
2008-01-24 14:28:00,1.6746,1.67495,1.6745,1.6749,40500000.0
2008-01-24 14:29:00,1.6749,1.6749,1.67455,1.67465,105600000.0
2008-01-24 14:30:00,1.6748,1.67515,1.6747,1.67485,79200000.0
2008-01-24 14:31:00,1.67475,1.6749,1.67455,1.67465,334100000.0
2008-01-24 14:32:00,1.67465,1.67485,1.67445,1.6748,188300000.0
2008-01-24 14:33:00,1.6748,1.67495,1.67475,1.6749,50400000.0
2008-01-24 14:34:00,1.67485,1.675,1.67455,1.6747,82300000.0
2008-01-24 14:35:00,1.6747,1.67525,1.6747,1.67525,86500000.0
2008-01-24 14:36:00,1.67525,1.67525,1.67505,1.67515,89400000.0
2008-01-24 14:37:00,1.67515,1.67535,1.67495,1.67505,296000000.0
2008-01-24 14:38:00,1.67505,1.67515,1.67485,1.67485,98300000.0
2008-01-24 14:39:00,1.6749,1.67515,1.67475,1.67505,249500000.0
2008-01-24 14:40:00,1.67505,1.67505,1.67475,1.67485,76300000.0
2008-01-24 14:41:00,1.67485,1.67485,1.67465,1.67475,62600000.0
2008-01-24 14:42:00,1.67475,1.67495,1.67455,1.67465,215799997.0
2008-01-24 14:43:00,1.6746,1.6748,1.6743,1.6745,565400000.0
2008-01-24 14:44:00,1.67445,1.67495,1.67445,1.67475,158000000.0
2008-01-24 14:45:00,1.67475,1.67495,1.67455,1.67455,212900000.0
2008-01-24 14:46:00,1.67465,1.67495,1.67445,1.67485,251899998.0
2008-01-24 14:47:00,1.6749,1.6755,1.67485,1.6753,335000000.0
2008-01-24 14:48:00,1.6753,1.6753,1.6745,1.67455,365600000.0
2008-01-24 14:49:00,1.67455,1.67455,1.67385,1.67425,197200000.0
2008-01-24 14:50:00,1.67415,1.67465,1.6741,1.67445,106100000.0
2008-01-24 14:51:00,1.67435,1.67465,1.6743,1.67465,247600000.0
2008-01-24 14:52:00,1.67465,1.67505,1.67425,1.67495,452799999.0
2008-01-24 14:53:00,1.67495,1.6753,1.67485,1.67505,196000000.0
2008-01-24 14:54:00,1.67515,1.67525,1.67445,1.6747,354500000.0
2008-01-24 14:55:00,1.67455,1.6753,1.67445,1.675,324900000.0
2008-01-24 14:56:00,1.675,1.67515,1.6745,1.67485,161200000.0
2008-01-24 14:57:00,1.67465,1.67505,1.67455,1.6748,248600000.0
2008-01-24 14:58:00,1.67475,1.6748,1.6744,1.6745,91100000.0
2008-01-24 14:59:00,1.6745,1.6748,1.6742,1.6745,88600000.0
2008-01-24 15:00:00,1.6745,1.67555,1.67415,1.67545,309600000.0
2008-01-24 15:01:00,1.6755,1.67585,1.67535,1.6755,117000000.0
2008-01-24 15:02:00,1.6755,1.6768,1.6755,1.6767,404700000.0
2008-01-24 15:03:00,1.6767,1.6767,1.67595,1.67595,524500002.0
2008-01-24 15:04:00,1.67595,1.67595,1.67535,1.6757,546100001.0
2008-01-24 15:05:00,1.6757,1.6761,1.67565,1.6761,322900001.0
2008-01-24 15:06:00,1.67605,1.67615,1.67585,1.67595,457099998.0
2008-01-24 15:07:00,1.6759,1.6762,1.67575,1.67585,428400000.0
2008-01-24 15:08:00,1.67575,1.67595,1.67545,1.67545,392900000.0
2008-01-24 15:09:00,1.67545,1.67595,1.67535,1.67585,176100000.0
2008-01-24 15:10:00,1.67585,1.6759,1.6756,1.67565,288700000.0
2008-01-24 15:11:00,1.67565,1.67565,1.67475,1.6749,470900000.0
2008-01-24 15:12:00,1.6749,1.67525,1.67475,1.67515,225900000.0
2008-01-24 15:13:00,1.67515,1.6755,1.67485,1.6755,201200000.0
2008-01-24 15:14:00,1.6755,1.67635,1.67535,1.67635,196900000.0
2008-01-24 15:15:00,1.67645,1.67645,1.67525,1.67585,401100000.0
2008-01-24 15:16:00,1.67585,1.67615,1.67565,1.6759,74600000.0
2008-01-24 15:17:00,1.6759,1.67595,1.67565,1.67595,340600000.0
2008-01-24 15:18:00,1.67595,1.67615,1.6744,1.67445,256100000.0
2008-01-24 15:19:00,1.67445,1.6747,1.67405,1.67415,596100000.0
2008-01-24 15:20:00,1.6742,1.6744,1.67395,1.6741,353100000.0
2008-01-24 15:21:00,1.6741,1.67435,1.674,1.6741,227400000.0
2008-01-24 15:22:00,1.67405,1.67445,1.6738,1.6741,463700000.0
2008-01-24 15:23:00,1.67415,1.6749,1.6741,1.67475,634400000.0
2008-01-24 15:24:00,1.6747,1.67515,1.67455,1.67495,362200000.0
2008-01-24 15:25:00,1.67495,1.67515,1.6749,1.675,62300000.0
2008-01-24 15:26:00,1.67505,1.67515,1.67355,1.67365,66400000.0
2008-01-24 15:27:00,1.67365,1.67405,1.673,1.67395,317600000.0
2008-01-24 15:28:00,1.67395,1.67425,1.6738,1.6741,72800000.0
2008-01-24 15:29:00,1.6741,1.67415,1.67375,1.67385,206000000.0
2008-01-24 15:30:00,1.67385,1.67385,1.67245,1.67335,389100000.0
2008-01-24 15:31:00,1.67335,1.67345,1.6722,1.67245,313800000.0
2008-01-24 15:32:00,1.6725,1.67365,1.67245,1.6732,727100000.0
2008-01-24 15:33:00,1.6732,1.67445,1.6731,1.6741,217500000.0
2008-01-24 15:34:00,1.6741,1.6743,1.67405,1.6743,214800000.0
2008-01-24 15:35:00,1.6743,1.67475,1.6742,1.67455,271900000.0
2008-01-24 15:36:00,1.67455,1.67455,1.6734,1.67435,137000000.0
2008-01-24 15:37:00,1.67435,1.67435,1.67375,1.6739,398800000.0
2008-01-24 15:38:00,1.674,1.67415,1.67375,1.67385,132900000.0
2008-01-24 15:39:00,1.67385,1.67395,1.6736,1.6736,233300000.0
2008-01-24 15:40:00,1.6736,1.6738,1.67345,1.67375,337000000.0
2008-01-24 15:41:00,1.67365,1.6739,1.6736,1.6737,171400000.0
2008-01-24 15:42:00,1.6736,1.67395,1.67325,1.67335,294400000.0
2008-01-24 15:43:00,1.67335,1.67375,1.67335,1.67355,174100000.0
2008-01-24 15:44:00,1.6736,1.6739,1.67345,1.6738,329700000.0
2008-01-24 15:45:00,1.67375,1.67395,1.67345,1.67395,84000000.0
2008-01-24 15:46:00,1.6738,1.67395,1.67295,1.6731,437700000.0
2008-01-24 15:47:00,1.6731,1.6733,1.6729,1.67295,123600000.0
2008-01-24 15:48:00,1.67295,1.6735,1.67265,1.67325,197600000.0
2008-01-24 15:49:00,1.67335,1.67375,1.67295,1.6733,278400000.0
2008-01-24 15:50:00,1.6733,1.6737,1.673,1.6732,135000000.0
2008-01-24 15:51:00,1.6732,1.67405,1.673,1.674,196000000.0
2008-01-24 15:52:00,1.67395,1.67425,1.67365,1.67375,452300001.0
2008-01-24 15:53:00,1.67375,1.67385,1.6733,1.67345,188000000.0
2008-01-24 15:54:00,1.6735,1.67365,1.67325,1.67335,147100000.0
2008-01-24 15:55:00,1.67335,1.67345,1.67315,1.6734,103300000.0
2008-01-24 15:56:00,1.67345,1.67365,1.67295,1.6732,247800000.0
2008-01-24 15:57:00,1.6732,1.6737,1.67295,1.67315,508200000.0
2008-01-24 15:58:00,1.67315,1.6732,1.6727,1.67315,498300000.0
2008-01-24 15:59:00,1.67315,1.6741,1.67315,1.6733,563700000.0
2008-01-24 16:00:00,1.6734,1.67405,1.67335,1.6735,547000000.0
2008-01-24 16:01:00,1.6735,1.674,1.67345,1.67395,365800000.0
2008-01-24 16:02:00,1.67385,1.674,1.67355,1.67355,633400000.0
2008-01-24 16:03:00,1.67355,1.6745,1.67355,1.6744,377900000.0
2008-01-24 16:04:00,1.6744,1.67535,1.67435,1.67485,318100000.0
2008-01-24 16:05:00,1.67475,1.6751,1.67435,1.67495,650700000.0
2008-01-24 16:06:00,1.67495,1.67515,1.67465,1.67475,452100000.0
2008-01-24 16:07:00,1.67475,1.6757,1.67475,1.6751,566899999.0
2008-01-24 16:08:00,1.6751,1.6753,1.67475,1.67525,524400001.0
2008-01-24 16:09:00,1.67525,1.67525,1.6748,1.6749,737900000.0
2008-01-24 16:10:00,1.67495,1.6753,1.67455,1.6746,841700000.0
2008-01-24 16:11:00,1.6746,1.675,1.6744,1.67455,680400000.0
2008-01-24 16:12:00,1.67455,1.67505,1.6743,1.67475,884400001.0
2008-01-24 16:13:00,1.67465,1.675,1.6743,1.67455,261100000.0
2008-01-24 16:14:00,1.6745,1.67475,1.67425,1.67445,578899999.0
2008-01-24 16:15:00,1.67445,1.6747,1.67435,1.6745,449400000.0
2008-01-24 16:16:00,1.67455,1.67455,1.67405,1.67405,709300004.0
2008-01-24 16:17:00,1.674,1.67455,1.674,1.67415,414400000.0
2008-01-24 16:18:00,1.67405,1.6745,1.67395,1.67405,351500000.0
2008-01-24 16:19:00,1.67405,1.67435,1.67375,1.67415,567800000.0
2008-01-24 16:20:00,1.67415,1.67445,1.67385,1.67445,374800000.0
2008-01-24 16:21:00,1.67445,1.67445,1.6738,1.674,602600000.0
2008-01-24 16:22:00,1.674,1.674,1.67305,1.67395,385500000.0
2008-01-24 16:23:00,1.6739,1.67405,1.67345,1.67375,246700000.0
2008-01-24 16:24:00,1.67375,1.67405,1.67345,1.67405,377200000.0
2008-01-24 16:25:00,1.67405,1.6745,1.67375,1.67405,208900000.0
2008-01-24 16:26:00,1.67395,1.67435,1.6737,1.67375,511300000.0
2008-01-24 16:27:00,1.6738,1.674,1.6735,1.67375,194800000.0
2008-01-24 16:28:00,1.67375,1.6741,1.67345,1.67385,490999999.0
2008-01-24 16:29:00,1.67385,1.675,1.67385,1.67485,133700000.0
2008-01-24 16:30:00,1.67485,1.6751,1.67385,1.674,145100000.0
2008-01-24 16:31:00,1.674,1.6745,1.6735,1.67395,122200000.0
2008-01-24 16:32:00,1.67395,1.6747,1.67365,1.67445,434300000.0
2008-01-24 16:33:00,1.67425,1.6752,1.67425,1.6749,422100000.0
2008-01-24 16:34:00,1.67475,1.6757,1.67455,1.67535,500199999.0
2008-01-24 16:35:00,1.67535,1.6762,1.67495,1.6762,681199999.0
2008-01-24 16:36:00,1.6762,1.6766,1.67465,1.67485,333300000.0
2008-01-24 16:37:00,1.67465,1.67545,1.6741,1.67535,295100000.0
2008-01-24 16:38:00,1.6754,1.67575,1.67425,1.6747,612300000.0
2008-01-24 16:39:00,1.67465,1.67495,1.67425,1.67445,574800002.0
2008-01-24 16:40:00,1.67445,1.6751,1.67435,1.67485,384900000.0
2008-01-24 16:41:00,1.67465,1.6751,1.6738,1.67495,443500000.0
2008-01-24 16:42:00,1.6749,1.6749,1.67425,1.6746,105600000.0
2008-01-24 16:43:00,1.6746,1.67495,1.67425,1.67475,479700000.0
2008-01-24 16:44:00,1.6748,1.67515,1.6746,1.675,65400000.0
2008-01-24 16:45:00,1.6749,1.675,1.6744,1.67475,79500000.0
2008-01-24 16:46:00,1.67495,1.67535,1.67465,1.67515,63300000.0
2008-01-24 16:47:00,1.67515,1.6753,1.67445,1.67465,168000000.0
2008-01-24 16:48:00,1.67475,1.67525,1.67465,1.67515,382299999.0
2008-01-24 16:49:00,1.67495,1.6755,1.6745,1.6747,517599999.0
2008-01-24 16:50:00,1.6747,1.67495,1.6742,1.67425,337200000.0
2008-01-24 16:51:00,1.67425,1.6747,1.67375,1.6739,474600000.0
2008-01-24 16:52:00,1.6739,1.67435,1.67325,1.67395,629500000.0
2008-01-24 16:53:00,1.67405,1.67425,1.67325,1.67405,323800000.0
2008-01-24 16:54:00,1.67415,1.67415,1.67345,1.67365,451700001.0
2008-01-24 16:55:00,1.67365,1.67515,1.67365,1.67455,318200000.0
2008-01-24 16:56:00,1.6745,1.6749,1.67415,1.6746,248500000.0
2008-01-24 16:57:00,1.67455,1.6749,1.67415,1.67415,409600000.0
2008-01-24 16:58:00,1.67415,1.67445,1.67375,1.67405,490400001.0
2008-01-24 16:59:00,1.67425,1.6743,1.6729,1.67345,369200000.0
2008-01-24 17:00:00,1.67355,1.67445,1.67315,1.67385,471400000.0
2008-01-24 17:01:00,1.67375,1.6748,1.67375,1.6745,100700000.0
2008-01-24 17:02:00,1.6745,1.6749,1.67365,1.6737,320600001.0
2008-01-24 17:03:00,1.67375,1.6738,1.67325,1.67335,227900000.0
2008-01-24 17:04:00,1.6734,1.6737,1.67335,1.67365,168000000.0
2008-01-24 17:05:00,1.67365,1.6746,1.67355,1.67445,310600000.0
2008-01-24 17:06:00,1.67445,1.67455,1.67315,1.67345,308500000.0
2008-01-24 17:07:00,1.67345,1.67435,1.6734,1.67415,393500000.0
2008-01-24 17:08:00,1.6741,1.67525,1.67395,1.67525,646000000.0
2008-01-24 17:09:00,1.67515,1.67605,1.67485,1.67505,595500000.0
2008-01-24 17:10:00,1.67505,1.67615,1.67505,1.67605,471100000.0
2008-01-24 17:11:00,1.67595,1.6764,1.67555,1.67565,448199999.0
2008-01-24 17:12:00,1.67565,1.6771,1.67555,1.6771,512699999.0
2008-01-24 17:13:00,1.67705,1.6786,1.67665,1.67845,366800000.0
2008-01-24 17:14:00,1.6785,1.6791,1.67755,1.67775,446100000.0
2008-01-24 17:15:00,1.6776,1.67875,1.67745,1.67815,415200000.0
2008-01-24 17:16:00,1.67815,1.67815,1.67695,1.67735,495900000.0
2008-01-24 17:17:00,1.67735,1.67745,1.67655,1.67655,649900000.0
2008-01-24 17:18:00,1.67655,1.67665,1.67635,1.6764,664500000.0
2008-01-24 17:19:00,1.6764,1.67735,1.6764,1.67725,581299999.0
2008-01-24 17:20:00,1.67735,1.67845,1.6772,1.67835,504400000.0
2008-01-24 17:21:00,1.67835,1.67895,1.67765,1.67885,444500000.0
2008-01-24 17:22:00,1.67885,1.6791,1.67795,1.678,640700001.0
2008-01-24 17:23:00,1.67805,1.6782,1.67705,1.67785,312200000.0
2008-01-24 17:24:00,1.67785,1.6787,1.67755,1.67775,268400000.0
2008-01-24 17:25:00,1.67775,1.6783,1.67745,1.67825,421199998.0
2008-01-24 17:26:00,1.67815,1.67845,1.67725,1.6776,427799999.0
2008-01-24 17:27:00,1.6776,1.6778,1.6772,1.67755,242000000.0
2008-01-24 17:28:00,1.67755,1.6784,1.67725,1.6781,294100000.0
2008-01-24 17:29:00,1.67805,1.6782,1.6774,1.6775,135700000.0
2008-01-24 17:30:00,1.6775,1.6782,1.67725,1.67795,323600000.0
2008-01-24 17:31:00,1.67805,1.67805,1.67715,1.67765,125600000.0
2008-01-24 17:32:00,1.67765,1.6784,1.67755,1.67795,401599998.0
2008-01-24 17:33:00,1.67795,1.6785,1.6775,1.6776,209900000.0
2008-01-24 17:34:00,1.6776,1.67835,1.67715,1.67835,193500000.0
2008-01-24 17:35:00,1.67825,1.67845,1.67755,1.67815,416600000.0
2008-01-24 17:36:00,1.67805,1.67805,1.67735,1.6774,120200000.0
2008-01-24 17:37:00,1.6774,1.678,1.67715,1.67765,159700000.0
2008-01-24 17:38:00,1.67765,1.6778,1.6766,1.6766,233800000.0
2008-01-24 17:39:00,1.6766,1.67715,1.6764,1.67715,118800000.0
2008-01-24 17:40:00,1.67715,1.67735,1.6764,1.67685,305400000.0
2008-01-24 17:41:00,1.67695,1.67815,1.67675,1.67795,275100000.0
2008-01-24 17:42:00,1.67795,1.67795,1.677,1.6771,326699999.0
2008-01-24 17:43:00,1.6771,1.67755,1.6771,1.67755,123400000.0
2008-01-24 17:44:00,1.67755,1.6779,1.67705,1.67705,258500000.0
2008-01-24 17:45:00,1.67705,1.67735,1.67595,1.67595,143100000.0
2008-01-24 17:46:00,1.676,1.6762,1.6754,1.6759,92800000.0
2008-01-24 17:47:00,1.6759,1.6762,1.67515,1.67535,174100000.0
2008-01-24 17:48:00,1.67535,1.6763,1.67535,1.6755,173300000.0
2008-01-24 17:49:00,1.6755,1.67585,1.6751,1.67575,99400000.0
2008-01-24 17:50:00,1.67575,1.67575,1.67515,1.67535,384900000.0
2008-01-24 17:51:00,1.67535,1.67565,1.67515,1.67565,214400000.0
2008-01-24 17:52:00,1.67565,1.6763,1.6755,1.6761,116400000.0
2008-01-24 17:53:00,1.6761,1.6763,1.67565,1.67615,251300000.0
2008-01-24 17:54:00,1.67635,1.6764,1.67575,1.67585,145000000.0
2008-01-24 17:55:00,1.67585,1.67665,1.67525,1.67635,190000000.0
2008-01-24 17:56:00,1.67635,1.67635,1.67585,1.6761,273499998.0
2008-01-24 17:57:00,1.6761,1.67655,1.67565,1.67585,797500000.0
2008-01-24 17:58:00,1.6758,1.676,1.675,1.675,796099999.0
2008-01-24 17:59:00,1.67515,1.6753,1.6741,1.67435,721299999.0
2008-01-24 18:00:00,1.67435,1.67615,1.67435,1.67605,827200000.0
2008-01-24 18:01:00,1.67615,1.67685,1.67605,1.6764,688099999.0
2008-01-24 18:02:00,1.6764,1.67705,1.67625,1.67675,503300000.0
2008-01-24 18:03:00,1.67675,1.67805,1.6766,1.67775,370200000.0
2008-01-24 18:04:00,1.6778,1.6782,1.6774,1.67785,370500000.0
2008-01-24 18:05:00,1.6779,1.6782,1.67735,1.6778,420800001.0
2008-01-24 18:06:00,1.6779,1.67815,1.67745,1.67795,348000000.0
2008-01-24 18:07:00,1.6779,1.678,1.67755,1.67795,330900000.0
2008-01-24 18:08:00,1.6779,1.67855,1.6779,1.6784,686100000.0
2008-01-24 18:09:00,1.6784,1.67865,1.67805,1.67825,655000000.0
2008-01-24 18:10:00,1.67825,1.67835,1.67785,1.67795,558800000.0
2008-01-24 18:11:00,1.6779,1.6781,1.67765,1.67775,435200000.0
2008-01-24 18:12:00,1.67775,1.67795,1.6774,1.67785,485300000.0
2008-01-24 18:13:00,1.67785,1.67795,1.6777,1.6777,292100000.0
2008-01-24 18:14:00,1.6777,1.67795,1.67735,1.6779,596599999.0
2008-01-24 18:15:00,1.6779,1.67915,1.67775,1.67865,599400000.0
2008-01-24 18:16:00,1.67865,1.6793,1.67795,1.67895,747899997.0
2008-01-24 18:17:00,1.67895,1.67905,1.67855,1.67865,431300001.0
2008-01-24 18:18:00,1.67865,1.67905,1.67815,1.67825,612200000.0
2008-01-24 18:19:00,1.67825,1.67925,1.67825,1.67865,556799998.0
2008-01-24 18:20:00,1.67865,1.67895,1.67845,1.67855,610800000.0
2008-01-24 18:21:00,1.67845,1.67875,1.67815,1.67845,697500001.0
2008-01-24 18:22:00,1.67845,1.67865,1.67765,1.67775,371300000.0
2008-01-24 18:23:00,1.67775,1.67795,1.67735,1.67775,373800000.0
2008-01-24 18:24:00,1.67775,1.67795,1.67755,1.67785,221900000.0
2008-01-24 18:25:00,1.67785,1.67825,1.67745,1.6777,104700000.0
2008-01-24 18:26:00,1.67775,1.67795,1.6771,1.6771,231200000.0
2008-01-24 18:27:00,1.6773,1.6773,1.6757,1.67575,345200000.0
2008-01-24 18:28:00,1.67575,1.6762,1.67565,1.6762,393100000.0
2008-01-24 18:29:00,1.67615,1.67645,1.6758,1.67635,312700000.0
2008-01-24 18:30:00,1.67635,1.67705,1.67615,1.67695,234400000.0
2008-01-24 18:31:00,1.67685,1.67725,1.6765,1.67695,320500000.0
2008-01-24 18:32:00,1.67695,1.67705,1.67555,1.67565,400500000.0
2008-01-24 18:33:00,1.67565,1.67625,1.67555,1.67605,475799999.0
2008-01-24 18:34:00,1.67595,1.67615,1.6755,1.67605,385800000.0
2008-01-24 18:35:00,1.67605,1.67635,1.6757,1.67615,408800000.0
2008-01-24 18:36:00,1.67615,1.67635,1.67565,1.67565,188200000.0
2008-01-24 18:37:00,1.67565,1.67605,1.67565,1.67575,241900000.0
2008-01-24 18:38:00,1.67575,1.67605,1.67535,1.67585,292500000.0
2008-01-24 18:39:00,1.67585,1.67635,1.67565,1.67575,309500000.0
2008-01-24 18:40:00,1.67575,1.67605,1.67575,1.676,206100000.0
2008-01-24 18:41:00,1.676,1.67615,1.67555,1.67595,328100000.0
2008-01-24 18:42:00,1.67585,1.67635,1.67585,1.6762,181100000.0
2008-01-24 18:43:00,1.67635,1.67665,1.67625,1.67655,168300000.0
2008-01-24 18:44:00,1.67645,1.6766,1.6754,1.6758,349400000.0
2008-01-24 18:45:00,1.67585,1.67645,1.67575,1.67645,137700000.0
2008-01-24 18:46:00,1.67645,1.67655,1.67615,1.67625,186800000.0
2008-01-24 18:47:00,1.67625,1.67625,1.67585,1.67595,206200000.0
2008-01-24 18:48:00,1.67605,1.67625,1.67575,1.67585,306100000.0
2008-01-24 18:49:00,1.67585,1.67655,1.67575,1.67645,302900000.0
2008-01-24 18:50:00,1.67645,1.67715,1.67645,1.67715,209800000.0
2008-01-24 18:51:00,1.67715,1.6778,1.6766,1.6766,180800000.0
2008-01-24 18:52:00,1.6766,1.67685,1.67615,1.67655,179200000.0
2008-01-24 18:53:00,1.67655,1.67685,1.67605,1.6762,425100000.0
2008-01-24 18:54:00,1.6762,1.6764,1.676,1.6762,299600000.0
2008-01-24 18:55:00,1.6762,1.6774,1.67595,1.6774,174600000.0
2008-01-24 18:56:00,1.6772,1.6772,1.67675,1.67685,228200000.0
2008-01-24 18:57:00,1.67685,1.67705,1.6762,1.67625,434600000.0
2008-01-24 18:58:00,1.67615,1.67645,1.67615,1.67635,234100000.0
2008-01-24 18:59:00,1.6764,1.67655,1.6762,1.67645,189300000.0
2008-01-24 19:00:00,1.6765,1.67675,1.67625,1.67635,225500000.0
2008-01-24 19:01:00,1.67635,1.67645,1.67585,1.67585,271900000.0
2008-01-24 19:02:00,1.67585,1.67605,1.67565,1.67605,259100000.0
2008-01-24 19:03:00,1.67605,1.67615,1.67575,1.67585,185600000.0
2008-01-24 19:04:00,1.67585,1.67605,1.67565,1.67595,301700000.0
2008-01-24 19:05:00,1.67595,1.6762,1.6755,1.67615,410500000.0
2008-01-24 19:06:00,1.67615,1.67625,1.67535,1.67565,278200000.0
2008-01-24 19:07:00,1.67595,1.676,1.67535,1.6756,435400000.0
2008-01-24 19:08:00,1.6756,1.676,1.67545,1.67585,224500000.0
2008-01-24 19:09:00,1.67585,1.67615,1.67575,1.676,204900000.0
2008-01-24 19:10:00,1.676,1.67615,1.67585,1.6761,71000000.0
2008-01-24 19:11:00,1.6761,1.67615,1.67565,1.67585,64100000.0
2008-01-24 19:12:00,1.67585,1.67595,1.67555,1.67555,128800000.0
2008-01-24 19:13:00,1.67555,1.67575,1.67525,1.6756,318600000.0
2008-01-24 19:14:00,1.67545,1.6759,1.67535,1.67545,150900000.0
2008-01-24 19:15:00,1.67555,1.67575,1.67515,1.67575,315300000.0
2008-01-24 19:16:00,1.67575,1.6759,1.67535,1.67535,86200000.0
2008-01-24 19:17:00,1.67535,1.67545,1.6751,1.6751,115000000.0
2008-01-24 19:18:00,1.6751,1.67575,1.6751,1.67565,92300000.0
2008-01-24 19:19:00,1.67565,1.6764,1.6756,1.67625,137200000.0
2008-01-24 19:20:00,1.6763,1.67645,1.67605,1.6764,289800000.0
2008-01-24 19:21:00,1.6764,1.6771,1.6763,1.67695,55000000.0
2008-01-24 19:22:00,1.67695,1.6772,1.676,1.6771,286200000.0
2008-01-24 19:23:00,1.67695,1.6774,1.67685,1.6774,158800000.0
2008-01-24 19:24:00,1.67735,1.67735,1.6768,1.67715,106700000.0
2008-01-24 19:25:00,1.67725,1.67735,1.6769,1.67725,191400000.0
2008-01-24 19:26:00,1.6773,1.67765,1.67705,1.67765,87400000.0
2008-01-24 19:27:00,1.6777,1.67785,1.6769,1.67705,221000000.0
2008-01-24 19:28:00,1.67705,1.6777,1.67705,1.6773,315600000.0
2008-01-24 19:29:00,1.6774,1.67745,1.67655,1.6768,124800000.0
2008-01-24 19:30:00,1.6768,1.67695,1.67645,1.67665,83200000.0
2008-01-24 19:31:00,1.6767,1.67685,1.6764,1.67665,50700000.0
2008-01-24 19:32:00,1.67665,1.6771,1.6765,1.6771,61100000.0
2008-01-24 19:33:00,1.6771,1.67745,1.6768,1.67725,237600000.0
2008-01-24 19:34:00,1.67735,1.6787,1.67735,1.67865,61500000.0
2008-01-24 19:35:00,1.67865,1.67865,1.6778,1.6783,140900000.0
2008-01-24 19:36:00,1.67825,1.67915,1.67805,1.67915,239200000.0
2008-01-24 19:37:00,1.67915,1.67975,1.67875,1.6795,242900000.0
2008-01-24 19:38:00,1.6794,1.67945,1.67905,1.67905,196600000.0
2008-01-24 19:39:00,1.67905,1.68005,1.67905,1.67995,299900000.0
2008-01-24 19:40:00,1.6799,1.6803,1.67885,1.67885,401700000.0
2008-01-24 19:41:00,1.67885,1.6793,1.67875,1.6789,407200000.0
2008-01-24 19:42:00,1.6789,1.67915,1.67885,1.67915,211400000.0
2008-01-24 19:43:00,1.67915,1.67945,1.6791,1.67935,180600000.0
2008-01-24 19:44:00,1.67935,1.67945,1.67885,1.67915,330600000.0
2008-01-24 19:45:00,1.67905,1.6794,1.67885,1.67885,165800000.0
2008-01-24 19:46:00,1.67885,1.67915,1.6788,1.6791,357900000.0
2008-01-24 19:47:00,1.6792,1.6796,1.67915,1.6796,41500000.0
2008-01-24 19:48:00,1.6796,1.6796,1.67935,1.67955,357600000.0
2008-01-24 19:49:00,1.67955,1.6797,1.679,1.67905,241500000.0
2008-01-24 19:50:00,1.67905,1.6793,1.6789,1.67905,265200000.0
2008-01-24 19:51:00,1.67925,1.67935,1.67895,1.67905,140500000.0
2008-01-24 19:52:00,1.67905,1.67905,1.67875,1.67875,120200000.0
2008-01-24 19:53:00,1.67875,1.6793,1.67865,1.6793,341500000.0
2008-01-24 19:54:00,1.6792,1.6793,1.6787,1.67885,70000000.0
2008-01-24 19:55:00,1.67885,1.67915,1.67855,1.67885,41900000.0
2008-01-24 19:56:00,1.67885,1.67905,1.67865,1.67905,71400000.0
2008-01-24 19:57:00,1.67895,1.67905,1.6788,1.67885,45000000.0
2008-01-24 19:58:00,1.67885,1.67905,1.67835,1.67835,249700000.0
2008-01-24 19:59:00,1.67835,1.6787,1.67805,1.67805,475200000.0
2008-01-24 20:00:00,1.67805,1.6785,1.67795,1.67825,415500000.0
2008-01-24 20:01:00,1.6783,1.67855,1.67815,1.67835,327800000.0
2008-01-24 20:02:00,1.67835,1.6786,1.67825,1.67855,169500000.0
2008-01-24 20:03:00,1.67855,1.6789,1.67845,1.6787,364900000.0
2008-01-24 20:04:00,1.67865,1.6787,1.6782,1.6783,191700000.0
2008-01-24 20:05:00,1.67835,1.67895,1.67825,1.67865,224600000.0
2008-01-24 20:06:00,1.67865,1.67915,1.6786,1.67895,89200000.0
2008-01-24 20:07:00,1.67895,1.6798,1.67895,1.67945,112200000.0
2008-01-24 20:08:00,1.67965,1.68065,1.6794,1.6806,108800000.0
2008-01-24 20:09:00,1.6806,1.681,1.6802,1.6806,170400000.0
2008-01-24 20:10:00,1.68055,1.68115,1.68025,1.68065,322400000.0
2008-01-24 20:11:00,1.68075,1.68105,1.68065,1.68075,461300000.0
2008-01-24 20:12:00,1.68075,1.68075,1.68005,1.6804,592500000.0
2008-01-24 20:13:00,1.68035,1.6809,1.6795,1.68015,193900000.0
2008-01-24 20:14:00,1.68015,1.68015,1.67925,1.67955,506700000.0
2008-01-24 20:15:00,1.67955,1.67955,1.6791,1.67925,528400000.0
2008-01-24 20:16:00,1.6793,1.68015,1.67915,1.6796,571500000.0
2008-01-24 20:17:00,1.6795,1.6796,1.67895,1.67925,672899996.0
2008-01-24 20:18:00,1.67925,1.67975,1.67915,1.67935,537799997.0
2008-01-24 20:19:00,1.67935,1.6798,1.67895,1.6793,378300000.0
2008-01-24 20:20:00,1.67925,1.67955,1.67895,1.67955,549300000.0
2008-01-24 20:21:00,1.67955,1.67955,1.6789,1.67895,414400000.0
2008-01-24 20:22:00,1.67885,1.67975,1.67855,1.67965,717900000.0
2008-01-24 20:23:00,1.6796,1.67985,1.6795,1.6798,453800000.0
2008-01-24 20:24:00,1.6798,1.6799,1.6797,1.6798,331000000.0
2008-01-24 20:25:00,1.6798,1.6799,1.6793,1.67985,465800000.0
2008-01-24 20:26:00,1.67975,1.67995,1.67955,1.67995,376700000.0
2008-01-24 20:27:00,1.6799,1.68,1.67955,1.67965,155300000.0
2008-01-24 20:28:00,1.67965,1.67965,1.6794,1.6795,271900000.0
2008-01-24 20:29:00,1.6795,1.68005,1.6792,1.67925,577899999.0
2008-01-24 20:30:00,1.67935,1.68005,1.67925,1.6799,568500000.0
2008-01-24 20:31:00,1.67985,1.6803,1.67985,1.68025,383400000.0
2008-01-24 20:32:00,1.6802,1.68055,1.6802,1.68035,384800000.0
2008-01-24 20:33:00,1.68045,1.68055,1.68,1.6802,513000000.0
2008-01-24 20:34:00,1.68015,1.6802,1.67995,1.68,368100000.0
2008-01-24 20:35:00,1.67985,1.6806,1.67945,1.68005,892499998.0
2008-01-24 20:36:00,1.6801,1.6803,1.67765,1.67805,680500000.0
2008-01-24 20:37:00,1.67805,1.67825,1.67795,1.67805,660599998.0
2008-01-24 20:38:00,1.67805,1.6784,1.6777,1.67805,861499997.0
2008-01-24 20:39:00,1.67805,1.6782,1.67785,1.6779,422900000.0
2008-01-24 20:40:00,1.67795,1.67805,1.67735,1.6778,666299999.0
2008-01-24 20:41:00,1.67785,1.67805,1.6777,1.6777,356100000.0
2008-01-24 20:42:00,1.6777,1.6778,1.67715,1.67725,461300000.0
2008-01-24 20:43:00,1.67725,1.6778,1.67725,1.6778,695100000.0
2008-01-24 20:44:00,1.67775,1.67845,1.67775,1.67785,774900000.0
2008-01-24 20:45:00,1.67795,1.67815,1.6774,1.67815,969599996.0
2008-01-24 20:46:00,1.67815,1.67825,1.67775,1.67795,571499999.0
2008-01-24 20:47:00,1.67795,1.67815,1.67775,1.678,291200000.0
2008-01-24 20:48:00,1.67795,1.67805,1.67785,1.67805,415100000.0
2008-01-24 20:49:00,1.67805,1.67915,1.67805,1.67885,955599996.0
2008-01-24 20:50:00,1.67885,1.67915,1.67855,1.67885,737199998.0
2008-01-24 20:51:00,1.67885,1.67915,1.67845,1.67845,654800000.0
2008-01-24 20:52:00,1.67845,1.67845,1.67795,1.678,744599999.0
2008-01-24 20:53:00,1.67805,1.67825,1.67755,1.67775,694300000.0
2008-01-24 20:54:00,1.6778,1.67805,1.6776,1.67795,748000000.0
2008-01-24 20:55:00,1.6779,1.67915,1.67775,1.67865,952100000.0
2008-01-24 20:56:00,1.67865,1.6793,1.67845,1.67875,819499999.0
2008-01-24 20:57:00,1.67875,1.6789,1.6781,1.6782,490599999.0
2008-01-24 20:58:00,1.6782,1.6785,1.6781,1.67815,462900000.0
2008-01-24 20:59:00,1.6781,1.6786,1.67805,1.67855,510100000.0
2008-01-24 21:00:00,1.67855,1.6787,1.67835,1.67865,569100000.0
2008-01-24 21:01:00,1.67865,1.6793,1.67855,1.67905,322600000.0
2008-01-24 21:02:00,1.67905,1.6792,1.6788,1.67905,448000000.0
2008-01-24 21:03:00,1.67905,1.6791,1.67825,1.67845,833100000.0
2008-01-24 21:04:00,1.67845,1.6785,1.67775,1.67795,613600000.0
2008-01-24 21:05:00,1.67795,1.67825,1.67775,1.67815,897700000.0
2008-01-24 21:06:00,1.6782,1.67855,1.67815,1.67815,755600000.0
2008-01-24 21:07:00,1.67835,1.67845,1.67775,1.67835,232700000.0
2008-01-24 21:08:00,1.67835,1.67875,1.67795,1.6786,198600000.0
2008-01-24 21:09:00,1.6786,1.67915,1.67835,1.67845,395000000.0
2008-01-24 21:10:00,1.67835,1.6788,1.67825,1.6784,684199999.0
2008-01-24 21:11:00,1.67845,1.67895,1.67825,1.67865,720700000.0
2008-01-24 21:12:00,1.67865,1.67895,1.67845,1.67865,576800000.0
2008-01-24 21:13:00,1.67875,1.67895,1.6783,1.67855,594699996.0
2008-01-24 21:14:00,1.67845,1.6785,1.678,1.678,382400000.0
2008-01-24 21:15:00,1.678,1.6782,1.67785,1.67795,565700000.0
2008-01-24 21:16:00,1.67795,1.6785,1.67785,1.67835,862699999.0
2008-01-24 21:17:00,1.67835,1.67865,1.67745,1.67865,762400000.0
2008-01-24 21:18:00,1.6785,1.67885,1.67835,1.67855,566900000.0
2008-01-24 21:19:00,1.67855,1.6789,1.67715,1.67765,724000000.0
2008-01-24 21:20:00,1.67765,1.6779,1.67725,1.67725,594500000.0
2008-01-24 21:21:00,1.67725,1.67745,1.67715,1.67715,592700000.0
2008-01-24 21:22:00,1.67715,1.67725,1.67695,1.67715,827199995.0
2008-01-24 21:23:00,1.6771,1.6775,1.677,1.67705,627000000.0
2008-01-24 21:24:00,1.67705,1.67715,1.67605,1.67605,689899999.0
2008-01-24 21:25:00,1.67615,1.6773,1.67615,1.6773,519400000.0
2008-01-24 21:26:00,1.6773,1.67745,1.67645,1.6765,382400000.0
2008-01-24 21:27:00,1.6765,1.67675,1.67615,1.67675,396899998.0
2008-01-24 21:28:00,1.67685,1.67745,1.67675,1.6771,497200000.0
2008-01-24 21:29:00,1.6771,1.67745,1.67685,1.67685,408700000.0
2008-01-24 21:30:00,1.6768,1.677,1.67665,1.67695,480900000.0
2008-01-24 21:31:00,1.677,1.678,1.6769,1.6773,655900000.0
2008-01-24 21:32:00,1.6773,1.6777,1.67695,1.6773,656000000.0
2008-01-24 21:33:00,1.67745,1.6783,1.67725,1.6779,588800000.0
2008-01-24 21:34:00,1.6779,1.67795,1.67685,1.67725,402400000.0
2008-01-24 21:35:00,1.67735,1.67745,1.67625,1.6764,703900000.0
2008-01-24 21:36:00,1.6764,1.67645,1.67605,1.6763,468000000.0
2008-01-24 21:37:00,1.67625,1.6767,1.67625,1.67635,396699999.0
2008-01-24 21:38:00,1.67635,1.6764,1.67625,1.67625,120800000.0
2008-01-24 21:39:00,1.67625,1.6765,1.676,1.67635,708199998.0
2008-01-24 21:40:00,1.6763,1.67645,1.6756,1.6763,726899998.0
2008-01-24 21:41:00,1.67625,1.67665,1.67585,1.67615,280600000.0
2008-01-24 21:42:00,1.67635,1.67665,1.67615,1.67655,434899999.0
2008-01-24 21:43:00,1.67655,1.67655,1.6762,1.67625,410400000.0
2008-01-24 21:44:00,1.67625,1.67625,1.67565,1.67625,372000000.0
2008-01-24 21:45:00,1.67625,1.67645,1.67585,1.67635,148000000.0
2008-01-24 21:46:00,1.67635,1.67635,1.67565,1.67625,286900000.0
2008-01-24 21:47:00,1.67625,1.67625,1.6758,1.67615,179200000.0
2008-01-24 21:48:00,1.67615,1.67675,1.67575,1.67575,602700000.0
2008-01-24 21:49:00,1.6759,1.67645,1.67565,1.67645,618199999.0
2008-01-24 21:50:00,1.67635,1.6772,1.67635,1.67705,717400000.0
2008-01-24 21:51:00,1.67705,1.67705,1.67655,1.6767,557600000.0
2008-01-24 21:52:00,1.6767,1.67715,1.67655,1.67705,464199999.0
2008-01-24 21:53:00,1.67705,1.67705,1.67655,1.67675,540700000.0
2008-01-24 21:54:00,1.67675,1.67685,1.67635,1.67665,489600000.0
2008-01-24 21:55:00,1.67665,1.67665,1.67625,1.67665,62800000.0
2008-01-24 21:56:00,1.67665,1.67755,1.67665,1.67745,98400000.0
2008-01-24 21:57:00,1.67745,1.67815,1.6774,1.67805,259100000.0
2008-01-24 21:58:00,1.67805,1.67835,1.67765,1.67805,293500000.0
2008-01-24 21:59:00,1.67795,1.67805,1.67705,1.67705,692200000.0
2008-01-24 22:00:00,1.67705,1.67785,1.67705,1.67775,894300000.0
2008-01-24 22:01:00,1.6777,1.67775,1.67715,1.67735,736299999.0
2008-01-24 22:02:00,1.67735,1.6775,1.67705,1.6774,448000000.0
2008-01-24 22:03:00,1.6774,1.67745,1.67715,1.67725,167800000.0
2008-01-24 22:04:00,1.67725,1.67735,1.67685,1.67695,321600000.0
2008-01-24 22:05:00,1.677,1.6771,1.67635,1.67675,362800000.0
2008-01-24 22:06:00,1.67675,1.67675,1.6765,1.6767,158400000.0
2008-01-24 22:07:00,1.6767,1.6767,1.67665,1.6767,119200000.0
2008-01-24 22:08:00,1.67675,1.6768,1.67635,1.67665,168700000.0
2008-01-24 22:09:00,1.67675,1.67675,1.67625,1.6763,363800001.0
2008-01-24 22:10:00,1.67635,1.67665,1.67625,1.67625,373700000.0
2008-01-24 22:11:00,1.6764,1.67665,1.67625,1.67655,392399999.0
2008-01-24 22:12:00,1.67655,1.67675,1.67625,1.67635,338199998.0
2008-01-24 22:13:00,1.67635,1.67645,1.67625,1.67635,157300000.0
2008-01-24 22:14:00,1.67625,1.67635,1.67625,1.67625,121900000.0
2008-01-24 22:15:00,1.6763,1.67735,1.6763,1.67735,531900000.0
2008-01-24 22:16:00,1.67735,1.6774,1.67705,1.67735,469099996.0
2008-01-24 22:17:00,1.67735,1.67755,1.67725,1.67755,125600000.0
2008-01-24 22:18:00,1.67755,1.6776,1.67715,1.67745,329300000.0
2008-01-24 22:19:00,1.67745,1.67745,1.67735,1.67745,244000000.0
2008-01-24 22:20:00,1.6774,1.67745,1.67665,1.67675,180300000.0
2008-01-24 22:21:00,1.677,1.6773,1.67685,1.67725,238000000.0
2008-01-24 22:22:00,1.67715,1.67775,1.67715,1.67765,568400001.0
2008-01-24 22:23:00,1.67765,1.67785,1.67735,1.67735,284000000.0
2008-01-24 22:24:00,1.67735,1.678,1.6771,1.6771,472400000.0
2008-01-24 22:25:00,1.6771,1.6771,1.67635,1.6765,553400000.0
2008-01-24 22:26:00,1.6765,1.6771,1.67635,1.6766,613800000.0
2008-01-24 22:27:00,1.67655,1.67685,1.67625,1.67655,614900000.0
2008-01-24 22:28:00,1.6766,1.67725,1.67655,1.67705,208600000.0
2008-01-24 22:29:00,1.67705,1.67715,1.6767,1.67685,152800000.0
2008-01-24 22:30:00,1.67685,1.67695,1.6767,1.6767,101600000.0
2008-01-24 22:31:00,1.67685,1.67685,1.6763,1.67655,235800000.0
2008-01-24 22:32:00,1.67645,1.67665,1.67645,1.67655,45900000.0
2008-01-24 22:33:00,1.67655,1.67665,1.6763,1.6765,48800000.0
2008-01-24 22:34:00,1.6764,1.67665,1.6764,1.67645,101600000.0
2008-01-24 22:35:00,1.67645,1.67645,1.67625,1.67635,349000000.0
2008-01-24 22:36:00,1.67635,1.67645,1.676,1.676,154700000.0
2008-01-24 22:37:00,1.676,1.67615,1.67585,1.67585,232300000.0
2008-01-24 22:38:00,1.67585,1.6759,1.6748,1.67495,303800000.0
2008-01-24 22:39:00,1.67495,1.67555,1.67485,1.6754,315800000.0
2008-01-24 22:40:00,1.6754,1.6755,1.6738,1.67385,745999998.0
2008-01-24 22:41:00,1.67385,1.67475,1.67385,1.6745,692900004.0
2008-01-24 22:42:00,1.6745,1.6748,1.67435,1.6745,347500000.0
2008-01-24 22:43:00,1.6744,1.67445,1.67395,1.6744,357300000.0
2008-01-24 22:44:00,1.6744,1.67445,1.67425,1.6744,203200000.0
2008-01-24 22:45:00,1.67435,1.67505,1.67425,1.67495,446500001.0
2008-01-24 22:46:00,1.67495,1.6752,1.67495,1.67495,245600000.0
2008-01-24 22:47:00,1.6752,1.6755,1.67495,1.6755,293100000.0
2008-01-24 22:48:00,1.67545,1.6757,1.67525,1.6754,326400000.0
2008-01-24 22:49:00,1.6754,1.6757,1.67495,1.6755,428600000.0
2008-01-24 22:50:00,1.6755,1.6757,1.6745,1.6747,400000000.0
2008-01-24 22:51:00,1.6747,1.675,1.67465,1.67475,225000000.0
2008-01-24 22:52:00,1.67485,1.6749,1.67465,1.6748,321600000.0
2008-01-24 22:53:00,1.67485,1.67495,1.6747,1.67485,337200000.0
2008-01-24 22:54:00,1.67485,1.67515,1.67445,1.67515,630500000.0
2008-01-24 22:55:00,1.67515,1.67525,1.67475,1.67475,172000000.0
2008-01-24 22:56:00,1.67475,1.6751,1.67465,1.6751,171900000.0
2008-01-24 22:57:00,1.67505,1.67525,1.675,1.6751,126200000.0
2008-01-24 22:58:00,1.6751,1.67555,1.6751,1.6755,204000000.0
2008-01-24 22:59:00,1.6755,1.67595,1.67545,1.67595,355300000.0
2008-01-24 23:00:00,1.67585,1.676,1.67535,1.67545,314800000.0
2008-01-24 23:01:00,1.67555,1.67575,1.6754,1.67565,309400000.0
2008-01-24 23:02:00,1.6756,1.67565,1.675,1.67505,207700000.0
2008-01-24 23:03:00,1.67515,1.67535,1.67475,1.67475,218999999.0
2008-01-24 23:04:00,1.67475,1.67495,1.67395,1.67475,339100000.0
2008-01-24 23:05:00,1.67475,1.67535,1.67465,1.67515,144600000.0
2008-01-24 23:06:00,1.6752,1.67525,1.67465,1.67485,393099999.0
2008-01-24 23:07:00,1.67485,1.67545,1.6748,1.67505,440000000.0
2008-01-24 23:08:00,1.67505,1.67555,1.67455,1.67515,303700000.0
2008-01-24 23:09:00,1.67515,1.67605,1.67515,1.67595,453800000.0
2008-01-24 23:10:00,1.67595,1.67595,1.67535,1.67545,302700000.0
2008-01-24 23:11:00,1.67545,1.67555,1.67505,1.67515,173500000.0
2008-01-24 23:12:00,1.67555,1.67575,1.67525,1.67575,188700000.0
2008-01-24 23:13:00,1.67575,1.67575,1.6752,1.6754,170800000.0
2008-01-24 23:14:00,1.6754,1.67545,1.67535,1.67535,24400000.0
2008-01-24 23:15:00,1.67515,1.67535,1.67515,1.67515,79000000.0
2008-01-24 23:16:00,1.67515,1.67535,1.67495,1.67515,204800000.0
2008-01-24 23:17:00,1.67525,1.67535,1.67515,1.67515,125100000.0
2008-01-24 23:18:00,1.67525,1.67535,1.67515,1.67525,193500000.0
2008-01-24 23:19:00,1.6753,1.67555,1.6752,1.67535,71200000.0
2008-01-24 23:20:00,1.67545,1.67545,1.67505,1.67525,243000001.0
2008-01-24 23:21:00,1.67525,1.67525,1.67495,1.67495,101200000.0
2008-01-24 23:22:00,1.67495,1.67555,1.67495,1.67545,212500000.0
2008-01-24 23:23:00,1.6755,1.6757,1.67495,1.67525,328900000.0
2008-01-24 23:24:00,1.67525,1.67525,1.67455,1.67485,324100000.0
2008-01-24 23:25:00,1.6749,1.6749,1.67415,1.67425,315000000.0
2008-01-24 23:26:00,1.67425,1.67455,1.67405,1.67405,164500000.0
2008-01-24 23:27:00,1.67405,1.67455,1.67385,1.67445,366199999.0
2008-01-24 23:28:00,1.67445,1.67445,1.674,1.67405,398300000.0
2008-01-24 23:29:00,1.67405,1.67435,1.67385,1.67385,244900000.0
2008-01-24 23:30:00,1.6739,1.67415,1.67375,1.67415,416200000.0
2008-01-24 23:31:00,1.67415,1.67465,1.67395,1.67425,301200000.0
2008-01-24 23:32:00,1.67435,1.67525,1.67415,1.67505,337300000.0
2008-01-24 23:33:00,1.67525,1.676,1.67515,1.67545,292600000.0
2008-01-24 23:34:00,1.67545,1.67555,1.67535,1.67545,179300000.0
2008-01-24 23:35:00,1.67545,1.67545,1.67525,1.67525,121400000.0
2008-01-24 23:36:00,1.67525,1.67545,1.67515,1.6754,120700001.0
2008-01-24 23:37:00,1.67545,1.67555,1.67525,1.67545,220800000.0
2008-01-24 23:38:00,1.67545,1.67555,1.67525,1.67535,188200000.0
2008-01-24 23:39:00,1.67515,1.67515,1.67475,1.67485,367500000.0
2008-01-24 23:40:00,1.67485,1.67505,1.67475,1.67495,200900000.0
2008-01-24 23:41:00,1.67495,1.67525,1.67485,1.67515,119500000.0
2008-01-24 23:42:00,1.67515,1.67515,1.67475,1.6749,92900000.0
2008-01-24 23:43:00,1.67485,1.6751,1.67475,1.6751,142800000.0
2008-01-24 23:44:00,1.6753,1.6755,1.6751,1.67545,201000000.0
2008-01-24 23:45:00,1.6754,1.6756,1.6753,1.67545,42900000.0
2008-01-24 23:46:00,1.67545,1.67545,1.6753,1.6754,27500000.0
2008-01-24 23:47:00,1.67535,1.6754,1.67525,1.67535,41200000.0
2008-01-24 23:48:00,1.67535,1.67565,1.67495,1.67505,104500000.0
2008-01-24 23:49:00,1.67505,1.67505,1.67465,1.67485,168800002.0
2008-01-24 23:50:00,1.67485,1.67525,1.67465,1.6751,310600000.0
2008-01-24 23:51:00,1.67505,1.67505,1.67335,1.6736,467600000.0
2008-01-24 23:52:00,1.67345,1.6736,1.67295,1.67325,196300000.0
2008-01-24 23:53:00,1.67325,1.67385,1.67315,1.67315,359800000.0
2008-01-24 23:54:00,1.67315,1.67325,1.67265,1.67305,212200000.0
2008-01-24 23:55:00,1.67305,1.67305,1.67235,1.67265,372800002.0
2008-01-24 23:56:00,1.67275,1.67275,1.67245,1.67265,179900002.0
2008-01-24 23:57:00,1.67265,1.67275,1.67235,1.67255,144000000.0
2008-01-24 23:58:00,1.67255,1.67275,1.67225,1.67255,286300000.0
2008-01-24 23:59:00,1.67255,1.6728,1.6722,1.6723,217200000.0
2008-01-25 00:00:00,1.6721,1.6722,1.6719,1.6721,85200000.0
2008-01-25 00:01:00,1.6716,1.6716,1.6714,1.6714,30400000.0
2008-01-25 00:02:00,1.6713,1.6713,1.6712,1.6713,30400000.0
2008-01-25 00:03:00,1.6707,1.6714,1.6707,1.671,30400000.0
2008-01-25 00:04:00,1.6709,1.6711,1.6708,1.6711,63100000.0
2008-01-25 00:05:00,1.6711,1.6715,1.6707,1.6715,118400000.0
2008-01-25 00:06:00,1.6715,1.6715,1.67075,1.67095,66400000.0
2008-01-25 00:07:00,1.67095,1.6715,1.67095,1.6713,91900000.0
2008-01-25 00:08:00,1.6713,1.6714,1.6712,1.6712,91200000.0
2008-01-25 00:09:00,1.6712,1.6713,1.671,1.671,104000000.0
2008-01-25 00:10:00,1.671,1.6713,1.671,1.671,56000000.0
2008-01-25 00:11:00,1.671,1.671,1.6703,1.6704,87600000.0
2008-01-25 00:12:00,1.6703,1.6713,1.6701,1.671,57500000.0
2008-01-25 00:13:00,1.671,1.6715,1.6709,1.6715,32300000.0
2008-01-25 00:14:00,1.6715,1.6719,1.671,1.6719,26500000.0
2008-01-25 00:15:00,1.6719,1.6719,1.6716,1.6716,12500000.0
2008-01-25 00:16:00,1.6716,1.6717,1.6714,1.6715,29500000.0
2008-01-25 00:17:00,1.6715,1.6719,1.6715,1.6717,23500000.0
2008-01-25 00:18:00,1.6717,1.6721,1.6716,1.6721,14500000.0
2008-01-25 00:19:00,1.6721,1.6723,1.672,1.6722,26500000.0
2008-01-25 00:20:00,1.6722,1.6722,1.67195,1.67195,6200000.0
2008-01-25 00:21:00,1.6722,1.6722,1.6722,1.6722,5000000.0
2008-01-25 00:22:00,1.6721,1.6721,1.6717,1.67175,56100000.0
2008-01-25 00:23:00,1.67175,1.67175,1.6711,1.6714,63300000.0
2008-01-25 00:24:00,1.6714,1.6717,1.6714,1.6716,19000000.0
2008-01-25 00:25:00,1.6716,1.6716,1.6712,1.6713,31500000.0
2008-01-25 00:26:00,1.6714,1.6717,1.6713,1.6713,29500000.0
2008-01-25 00:27:00,1.6713,1.6715,1.6712,1.6714,21000000.0
2008-01-25 00:28:00,1.6714,1.6718,1.6712,1.6718,32000000.0
2008-01-25 00:29:00,1.6718,1.672,1.6718,1.672,16500000.0
2008-01-25 00:30:00,1.672,1.6722,1.6718,1.6719,33800000.0
2008-01-25 00:31:00,1.6718,1.67215,1.6718,1.6719,27100000.0
2008-01-25 00:32:00,1.6719,1.6721,1.67185,1.67185,22900000.0
2008-01-25 00:33:00,1.67185,1.672,1.6716,1.672,23400000.0
2008-01-25 00:34:00,1.672,1.67225,1.6719,1.6722,29900000.0
2008-01-25 00:35:00,1.6722,1.6727,1.6721,1.6722,49700000.0
2008-01-25 00:36:00,1.6722,1.6726,1.6715,1.6715,35800000.0
2008-01-25 00:37:00,1.6715,1.6722,1.6715,1.6718,36200000.0
2008-01-25 00:38:00,1.6715,1.672,1.6715,1.6718,38100000.0
2008-01-25 00:39:00,1.6718,1.6718,1.6714,1.6715,31800000.0
2008-01-25 00:40:00,1.6715,1.6716,1.67125,1.6714,37700000.0
2008-01-25 00:41:00,1.6714,1.6717,1.6711,1.6716,31400000.0
2008-01-25 00:42:00,1.6716,1.67185,1.671,1.67185,40600000.0
2008-01-25 00:43:00,1.6719,1.6719,1.6713,1.6713,51400000.0
2008-01-25 00:44:00,1.6715,1.6719,1.671,1.6713,45900000.0
2008-01-25 00:45:00,1.6713,1.6714,1.6709,1.671,64400000.0
2008-01-25 00:46:00,1.6711,1.6715,1.671,1.6713,52800000.0
2008-01-25 00:47:00,1.6713,1.6719,1.6713,1.6714,82300000.0
2008-01-25 00:48:00,1.6714,1.6716,1.6713,1.6716,44000000.0
2008-01-25 00:49:00,1.6716,1.6718,1.6714,1.6716,70400000.0
2008-01-25 00:50:00,1.6716,1.6721,1.6715,1.672,30800000.0
2008-01-25 00:51:00,1.672,1.672,1.6718,1.672,35100000.0
2008-01-25 00:52:00,1.6719,1.6722,1.6717,1.6722,71000000.0
2008-01-25 00:53:00,1.6722,1.6725,1.6721,1.6723,54700000.0
2008-01-25 00:54:00,1.6723,1.6725,1.6715,1.672,58400000.0
2008-01-25 00:55:00,1.672,1.6721,1.6712,1.67165,125700000.0
2008-01-25 00:56:00,1.67165,1.6721,1.6714,1.6721,86200000.0
2008-01-25 00:57:00,1.6721,1.6724,1.6719,1.6721,44800000.0
2008-01-25 00:58:00,1.6721,1.6722,1.672,1.6722,43600000.0
2008-01-25 00:59:00,1.6722,1.6722,1.67155,1.6721,56800000.0
2008-01-25 01:00:00,1.6722,1.6722,1.6717,1.6717,49500000.0
2008-01-25 01:01:00,1.6717,1.6718,1.6716,1.6718,55300000.0
2008-01-25 01:02:00,1.6718,1.6718,1.6715,1.6716,42000000.0
2008-01-25 01:03:00,1.6716,1.6716,1.6713,1.6716,35200000.0
2008-01-25 01:04:00,1.6716,1.6716,1.6713,1.6716,45400000.0
2008-01-25 01:05:00,1.6716,1.6716,1.6714,1.6715,46600000.0
2008-01-25 01:06:00,1.6715,1.6717,1.6715,1.6717,16200000.0
2008-01-25 01:07:00,1.6716,1.6718,1.6715,1.67165,38600000.0
2008-01-25 01:08:00,1.67165,1.67225,1.67155,1.67225,67500000.0
2008-01-25 01:09:00,1.67225,1.6723,1.672,1.67215,58400000.0
2008-01-25 01:10:00,1.6722,1.67225,1.67175,1.6722,51400000.0
2008-01-25 01:11:00,1.6722,1.67235,1.67215,1.67235,22800000.0
2008-01-25 01:12:00,1.67245,1.67295,1.67245,1.67285,31100000.0
2008-01-25 01:13:00,1.67285,1.67325,1.67285,1.67295,37900000.0
2008-01-25 01:14:00,1.67295,1.67305,1.6726,1.67295,61300000.0
2008-01-25 01:15:00,1.67295,1.67355,1.67245,1.67335,100900000.0
2008-01-25 01:16:00,1.67335,1.6736,1.67255,1.67255,114600000.0
2008-01-25 01:17:00,1.6728,1.6732,1.67265,1.6729,109300000.0
2008-01-25 01:18:00,1.6729,1.6731,1.6726,1.673,56800000.0
2008-01-25 01:19:00,1.6729,1.6731,1.67275,1.67275,52000000.0
2008-01-25 01:20:00,1.67275,1.67315,1.6726,1.6727,54900000.0
2008-01-25 01:21:00,1.67275,1.6729,1.6724,1.67265,54300000.0
2008-01-25 01:22:00,1.67265,1.67285,1.6726,1.6728,50700000.0
2008-01-25 01:23:00,1.6728,1.673,1.6727,1.67295,31400000.0
2008-01-25 01:24:00,1.67295,1.6735,1.6729,1.6735,36000000.0
2008-01-25 01:25:00,1.6736,1.6736,1.6728,1.67335,54900000.0
2008-01-25 01:26:00,1.67335,1.6736,1.67295,1.67325,56600000.0
2008-01-25 01:27:00,1.67325,1.6734,1.6732,1.6734,42400000.0
2008-01-25 01:28:00,1.6734,1.6735,1.67285,1.6735,31900000.0
2008-01-25 01:29:00,1.6735,1.6739,1.6734,1.6739,87500000.0
2008-01-25 01:30:00,1.6739,1.6739,1.67305,1.6734,97700000.0
2008-01-25 01:31:00,1.6732,1.6734,1.67295,1.6731,65100000.0
2008-01-25 01:32:00,1.6731,1.6733,1.6731,1.6731,58400000.0
2008-01-25 01:33:00,1.6731,1.6735,1.6731,1.6735,42500000.0
2008-01-25 01:34:00,1.67345,1.6737,1.6731,1.6731,135200000.0
2008-01-25 01:35:00,1.67305,1.6735,1.6726,1.67265,161500000.0
2008-01-25 01:36:00,1.6728,1.673,1.67255,1.6726,64000000.0
2008-01-25 01:37:00,1.6726,1.673,1.6723,1.673,78500000.0
2008-01-25 01:38:00,1.6729,1.673,1.67275,1.6729,39900000.0
2008-01-25 01:39:00,1.6729,1.6729,1.67255,1.67285,35600000.0
2008-01-25 01:40:00,1.6728,1.67295,1.6727,1.67295,29000000.0
2008-01-25 01:41:00,1.67295,1.6733,1.6729,1.673,47300000.0
2008-01-25 01:42:00,1.673,1.673,1.6727,1.6728,41000000.0
2008-01-25 01:43:00,1.67285,1.6731,1.6727,1.6731,118200000.0
2008-01-25 01:44:00,1.6731,1.6733,1.6728,1.6731,50300000.0
2008-01-25 01:45:00,1.673,1.6732,1.673,1.673,50300000.0
2008-01-25 01:46:00,1.6731,1.6732,1.6718,1.6723,381800000.0
2008-01-25 01:47:00,1.6722,1.6724,1.6717,1.6722,169200000.0
2008-01-25 01:48:00,1.6722,1.6727,1.6719,1.6727,131800000.0
2008-01-25 01:49:00,1.6727,1.673,1.6724,1.6727,139500000.0
2008-01-25 01:50:00,1.6727,1.6729,1.67245,1.6728,92200000.0
2008-01-25 01:51:00,1.6728,1.6728,1.6724,1.6727,62200000.0
2008-01-25 01:52:00,1.6727,1.67285,1.6723,1.6727,67600000.0
2008-01-25 01:53:00,1.6727,1.6728,1.6724,1.6728,41800000.0
2008-01-25 01:54:00,1.6728,1.6731,1.6727,1.6728,36600000.0
2008-01-25 01:55:00,1.6728,1.673,1.6726,1.673,48300000.0
2008-01-25 01:56:00,1.673,1.6739,1.673,1.6736,103800000.0
2008-01-25 01:57:00,1.6735,1.6735,1.67325,1.6735,54300000.0
2008-01-25 01:58:00,1.6735,1.6736,1.6732,1.6734,69300000.0
2008-01-25 01:59:00,1.6735,1.6737,1.6732,1.67345,61600000.0
2008-01-25 02:00:00,1.6734,1.67365,1.6732,1.67335,42800000.0
2008-01-25 02:01:00,1.67335,1.67385,1.6733,1.6738,64900000.0
2008-01-25 02:02:00,1.6738,1.6739,1.6732,1.67375,33000000.0
2008-01-25 02:03:00,1.67375,1.6738,1.67355,1.6736,33700000.0
2008-01-25 02:04:00,1.67365,1.67365,1.6732,1.6735,43000000.0
2008-01-25 02:05:00,1.67315,1.6739,1.67315,1.6737,49200000.0
2008-01-25 02:06:00,1.6737,1.6745,1.6737,1.67415,65800000.0
2008-01-25 02:07:00,1.67415,1.6743,1.67365,1.6738,58900000.0
2008-01-25 02:08:00,1.6738,1.6738,1.6733,1.6738,72000000.0
2008-01-25 02:09:00,1.6738,1.6738,1.6735,1.6737,30600000.0
2008-01-25 02:10:00,1.6736,1.6738,1.6735,1.67365,31000000.0
2008-01-25 02:11:00,1.6737,1.6739,1.6736,1.6738,47800000.0
2008-01-25 02:12:00,1.6738,1.6739,1.6736,1.6738,304900000.0
2008-01-25 02:13:00,1.6738,1.6752,1.6738,1.6749,63600000.0
2008-01-25 02:14:00,1.6749,1.6758,1.6749,1.6752,138800000.0
2008-01-25 02:15:00,1.6752,1.6753,1.67465,1.6747,49900000.0
2008-01-25 02:16:00,1.6747,1.6751,1.6746,1.6746,78600000.0
2008-01-25 02:17:00,1.6746,1.6752,1.6744,1.6752,114099999.0
2008-01-25 02:18:00,1.6755,1.6759,1.67485,1.6754,380900000.0
2008-01-25 02:19:00,1.6752,1.6761,1.6752,1.676,94400000.0
2008-01-25 02:20:00,1.6759,1.6759,1.675,1.67505,139000000.0
2008-01-25 02:21:00,1.6751,1.6752,1.67485,1.675,55400000.0
2008-01-25 02:22:00,1.675,1.6751,1.6749,1.6751,16600000.0
2008-01-25 02:23:00,1.6751,1.67515,1.6748,1.6748,43200000.0
2008-01-25 02:24:00,1.6748,1.67495,1.67455,1.67455,92400000.0
2008-01-25 02:25:00,1.6746,1.6747,1.674,1.67405,186900000.0
2008-01-25 02:26:00,1.6739,1.67455,1.67355,1.67445,104900000.0
2008-01-25 02:27:00,1.67445,1.67465,1.67405,1.67405,84000000.0
2008-01-25 02:28:00,1.67415,1.67445,1.6739,1.67445,188200000.0
2008-01-25 02:29:00,1.67445,1.67445,1.6741,1.6743,36900000.0
2008-01-25 02:30:00,1.6743,1.6744,1.6741,1.6741,26000000.0
2008-01-25 02:31:00,1.6741,1.6742,1.6734,1.67345,91100000.0
2008-01-25 02:32:00,1.6734,1.67345,1.6729,1.6729,74900000.0
2008-01-25 02:33:00,1.6729,1.67335,1.6729,1.6732,32100000.0
2008-01-25 02:34:00,1.67325,1.6735,1.67315,1.6734,41200000.0
2008-01-25 02:35:00,1.6734,1.6744,1.6733,1.6744,122000000.0
2008-01-25 02:36:00,1.6744,1.6747,1.67365,1.6737,163100000.0
2008-01-25 02:37:00,1.67365,1.67415,1.67365,1.67415,156200000.0
2008-01-25 02:38:00,1.67415,1.6742,1.67375,1.67385,34300000.0
2008-01-25 02:39:00,1.67385,1.67425,1.6737,1.6742,67500000.0
2008-01-25 02:40:00,1.6742,1.67425,1.6739,1.67425,19700000.0
2008-01-25 02:41:00,1.67425,1.6744,1.6742,1.6742,43000000.0
2008-01-25 02:42:00,1.6742,1.67435,1.674,1.67405,34200000.0
2008-01-25 02:43:00,1.67405,1.6745,1.674,1.6741,97100000.0
2008-01-25 02:44:00,1.6741,1.6742,1.6738,1.674,68100000.0
2008-01-25 02:45:00,1.674,1.6742,1.674,1.6741,62100000.0
2008-01-25 02:46:00,1.6741,1.6746,1.674,1.6744,89200000.0
2008-01-25 02:47:00,1.67465,1.6749,1.67445,1.6749,61300000.0
2008-01-25 02:48:00,1.6748,1.6751,1.6745,1.6747,161300000.0
2008-01-25 02:49:00,1.6747,1.6753,1.6747,1.6751,41200000.0
2008-01-25 02:50:00,1.6751,1.6754,1.6751,1.6751,52500000.0
2008-01-25 02:51:00,1.6751,1.6751,1.6748,1.675,32400000.0
2008-01-25 02:52:00,1.675,1.6751,1.6748,1.6748,48100000.0
2008-01-25 02:53:00,1.6748,1.6748,1.6743,1.6745,138700000.0
2008-01-25 02:54:00,1.67475,1.6749,1.6737,1.6738,87900000.0
2008-01-25 02:55:00,1.6737,1.67435,1.6737,1.6738,161500000.0
2008-01-25 02:56:00,1.6738,1.6738,1.67285,1.6732,98700000.0
2008-01-25 02:57:00,1.6733,1.6734,1.673,1.6734,80500000.0
2008-01-25 02:58:00,1.6734,1.6734,1.6728,1.6729,38300000.0
2008-01-25 02:59:00,1.6729,1.673,1.6727,1.6727,34400000.0
2008-01-25 03:00:00,1.6727,1.6729,1.6721,1.6725,53100000.0
2008-01-25 03:01:00,1.6724,1.6726,1.67215,1.6723,42700000.0
2008-01-25 03:02:00,1.6723,1.6725,1.6722,1.6723,49800000.0
2008-01-25 03:03:00,1.6723,1.6726,1.6722,1.6722,91800000.0
2008-01-25 03:04:00,1.6723,1.6723,1.6718,1.67185,114500000.0
2008-01-25 03:05:00,1.67185,1.6722,1.67185,1.67195,39600000.0
2008-01-25 03:06:00,1.672,1.6721,1.6716,1.6719,98100000.0
2008-01-25 03:07:00,1.67185,1.672,1.6717,1.6718,35300000.0
2008-01-25 03:08:00,1.6718,1.6718,1.6712,1.6717,77300000.0
2008-01-25 03:09:00,1.67165,1.6717,1.6714,1.6714,64600000.0
2008-01-25 03:10:00,1.6715,1.67195,1.6715,1.67195,28400000.0
2008-01-25 03:11:00,1.67185,1.6721,1.6717,1.672,53100000.0
2008-01-25 03:12:00,1.6719,1.6721,1.6715,1.6721,62300000.0
2008-01-25 03:13:00,1.6721,1.6722,1.67195,1.672,42000000.0
2008-01-25 03:14:00,1.672,1.6721,1.6716,1.6721,69800000.0
2008-01-25 03:15:00,1.6721,1.6721,1.6713,1.6713,72800000.0
2008-01-25 03:16:00,1.6714,1.6715,1.6704,1.6706,127900000.0
2008-01-25 03:17:00,1.6706,1.6706,1.6702,1.6703,60900000.0
2008-01-25 03:18:00,1.6703,1.6705,1.67025,1.6703,55700000.0
2008-01-25 03:19:00,1.6703,1.6706,1.67,1.6706,173800000.0
2008-01-25 03:20:00,1.6706,1.6711,1.6706,1.6708,123200000.0
2008-01-25 03:21:00,1.6708,1.6713,1.6708,1.6711,61800000.0
2008-01-25 03:22:00,1.6711,1.6713,1.671,1.6712,83800000.0
2008-01-25 03:23:00,1.6712,1.6716,1.6708,1.6714,78800000.0
2008-01-25 03:24:00,1.6714,1.6716,1.671,1.6711,65300000.0
2008-01-25 03:25:00,1.6711,1.6713,1.6706,1.6707,55500000.0
2008-01-25 03:26:00,1.6707,1.6715,1.67045,1.6715,41700000.0
2008-01-25 03:27:00,1.6716,1.6719,1.6715,1.6715,67000000.0
2008-01-25 03:28:00,1.6715,1.6728,1.6715,1.6728,74800000.0
2008-01-25 03:29:00,1.6728,1.6737,1.6727,1.6731,124200000.0
2008-01-25 03:30:00,1.67325,1.67325,1.67155,1.6718,203800000.0
2008-01-25 03:31:00,1.6718,1.6726,1.6717,1.672,319400000.0
2008-01-25 03:32:00,1.6721,1.6721,1.6716,1.6719,74600000.0
2008-01-25 03:33:00,1.6719,1.6719,1.6715,1.6715,20500000.0
2008-01-25 03:34:00,1.67225,1.67235,1.6706,1.6715,221300000.0
2008-01-25 03:35:00,1.6716,1.6716,1.6707,1.6707,186300000.0
2008-01-25 03:36:00,1.6707,1.6707,1.6703,1.6706,125500000.0
2008-01-25 03:37:00,1.6707,1.6709,1.6706,1.6709,93500000.0
2008-01-25 03:38:00,1.6709,1.6712,1.6704,1.67095,101700000.0
2008-01-25 03:39:00,1.6711,1.6712,1.6708,1.671,55900000.0
2008-01-25 03:40:00,1.671,1.67155,1.6708,1.6715,58800000.0
2008-01-25 03:41:00,1.6715,1.67155,1.6711,1.6712,64700000.0
2008-01-25 03:42:00,1.6712,1.6714,1.67105,1.6711,24000000.0
2008-01-25 03:43:00,1.67115,1.67125,1.671,1.67125,21300000.0
2008-01-25 03:44:00,1.67125,1.67135,1.6708,1.6711,37300000.0
2008-01-25 03:45:00,1.6711,1.6712,1.6698,1.67035,106900000.0
2008-01-25 03:46:00,1.6704,1.67055,1.67,1.6701,57200000.0
2008-01-25 03:47:00,1.67,1.6702,1.67,1.6702,24100000.0
2008-01-25 03:48:00,1.6702,1.67035,1.67,1.67,26600000.0
2008-01-25 03:49:00,1.67,1.67015,1.6699,1.67,42600000.0
2008-01-25 03:50:00,1.67,1.6702,1.67,1.6701,27000000.0
2008-01-25 03:51:00,1.6701,1.67015,1.67,1.67,28300000.0
2008-01-25 03:52:00,1.67,1.6701,1.66965,1.6699,76500000.0
2008-01-25 03:53:00,1.6699,1.67,1.6695,1.6695,49000000.0
2008-01-25 03:54:00,1.6695,1.66975,1.66935,1.6694,42000000.0
2008-01-25 03:55:00,1.6694,1.66975,1.66935,1.66975,26300000.0
2008-01-25 03:56:00,1.66975,1.6703,1.66975,1.6701,297900000.0
2008-01-25 03:57:00,1.6701,1.6702,1.6701,1.6702,21800000.0
2008-01-25 03:58:00,1.6702,1.67075,1.6702,1.67075,76700000.0
2008-01-25 03:59:00,1.6706,1.6707,1.6704,1.6706,102000000.0
2008-01-25 04:00:00,1.6706,1.6708,1.67045,1.6707,24500000.0
2008-01-25 04:01:00,1.6707,1.6708,1.6705,1.6705,34700000.0
2008-01-25 04:02:00,1.6706,1.6712,1.6705,1.671,72800000.0
2008-01-25 04:03:00,1.6712,1.6715,1.671,1.6715,41000000.0
2008-01-25 04:04:00,1.6715,1.6715,1.67085,1.67085,22800000.0
2008-01-25 04:05:00,1.67085,1.6709,1.6703,1.6707,98400000.0
2008-01-25 04:06:00,1.6707,1.671,1.67045,1.671,21300000.0
2008-01-25 04:07:00,1.6711,1.67125,1.6704,1.67085,119100000.0
2008-01-25 04:08:00,1.67085,1.67085,1.6706,1.6707,19600000.0
2008-01-25 04:09:00,1.6707,1.6707,1.6698,1.6698,59300000.0
2008-01-25 04:10:00,1.6699,1.6704,1.6697,1.67035,51900000.0
2008-01-25 04:11:00,1.67035,1.6705,1.67035,1.6705,28100000.0
2008-01-25 04:12:00,1.6704,1.6705,1.6703,1.6704,27300000.0
2008-01-25 04:13:00,1.6704,1.6705,1.6698,1.6701,61800000.0
2008-01-25 04:14:00,1.6702,1.6706,1.6701,1.6704,34800000.0
2008-01-25 04:15:00,1.6704,1.6706,1.6701,1.67025,49400000.0
2008-01-25 04:16:00,1.67025,1.67075,1.67025,1.6707,69000000.0
2008-01-25 04:17:00,1.6705,1.671,1.67045,1.6708,69500000.0
2008-01-25 04:18:00,1.6708,1.6708,1.6706,1.6708,21500000.0
2008-01-25 04:19:00,1.6708,1.6708,1.67015,1.67045,93300000.0
2008-01-25 04:20:00,1.67045,1.6709,1.67045,1.67085,21500000.0
2008-01-25 04:21:00,1.67085,1.67085,1.6706,1.6706,18100000.0
2008-01-25 04:22:00,1.6707,1.6708,1.6707,1.6708,9600000.0
2008-01-25 04:23:00,1.6708,1.6708,1.6706,1.67065,9100000.0
2008-01-25 04:24:00,1.67065,1.6708,1.6701,1.6706,39200000.0
2008-01-25 04:25:00,1.6706,1.6706,1.67,1.6704,58200000.0
2008-01-25 04:26:00,1.6704,1.6705,1.6698,1.6705,55400000.0
2008-01-25 04:27:00,1.6705,1.6707,1.67,1.6702,33400000.0
2008-01-25 04:28:00,1.67,1.6705,1.67,1.6704,30300000.0
2008-01-25 04:29:00,1.6704,1.6707,1.6704,1.67065,35200000.0
2008-01-25 04:30:00,1.67065,1.6709,1.67015,1.67075,60700000.0
2008-01-25 04:31:00,1.67075,1.67075,1.6702,1.6702,68300000.0
2008-01-25 04:32:00,1.6702,1.6706,1.6702,1.6706,106100000.0
2008-01-25 04:33:00,1.6706,1.6706,1.6702,1.67035,29700000.0
2008-01-25 04:34:00,1.67035,1.67035,1.67,1.6702,18600000.0
2008-01-25 04:35:00,1.6702,1.6706,1.6702,1.67055,13000000.0
2008-01-25 04:36:00,1.67055,1.6708,1.67055,1.6708,8800000.0
2008-01-25 04:37:00,1.6701,1.6708,1.6701,1.6705,27900000.0
2008-01-25 04:38:00,1.6705,1.6709,1.6704,1.6708,95100000.0
2008-01-25 04:39:00,1.6708,1.6708,1.67035,1.67075,28700000.0
2008-01-25 04:40:00,1.67075,1.67075,1.6701,1.6702,55500000.0
2008-01-25 04:41:00,1.67025,1.67045,1.67,1.67035,32200000.0
2008-01-25 04:42:00,1.67035,1.67035,1.66985,1.67,66200000.0
2008-01-25 04:43:00,1.67015,1.67035,1.67015,1.67025,24600000.0
2008-01-25 04:44:00,1.67025,1.6704,1.6701,1.67025,25500000.0
2008-01-25 04:45:00,1.67025,1.6704,1.67,1.6704,383400000.0
2008-01-25 04:46:00,1.6704,1.6704,1.6702,1.67035,513900000.0
2008-01-25 04:47:00,1.6703,1.6704,1.6703,1.6704,594000000.0
2008-01-25 04:48:00,1.6704,1.6704,1.6702,1.6704,356500000.0
2008-01-25 04:49:00,1.6704,1.6705,1.6701,1.67035,138100000.0
2008-01-25 04:50:00,1.67035,1.6705,1.6702,1.6704,52700000.0
2008-01-25 04:51:00,1.6704,1.67075,1.6703,1.6706,97000000.0
2008-01-25 04:52:00,1.6706,1.67085,1.67045,1.67055,31700000.0
2008-01-25 04:53:00,1.67055,1.67065,1.6704,1.67065,32300000.0
2008-01-25 04:54:00,1.67065,1.67075,1.6704,1.67075,39000000.0
2008-01-25 04:55:00,1.67085,1.67085,1.67035,1.67035,25600000.0
2008-01-25 04:56:00,1.6704,1.6704,1.66965,1.6698,61300000.0
2008-01-25 04:57:00,1.6698,1.6701,1.66965,1.6701,83400000.0
2008-01-25 04:58:00,1.67005,1.6702,1.67005,1.6701,22400000.0
2008-01-25 04:59:00,1.6701,1.6704,1.6701,1.6703,41800000.0
2008-01-25 05:00:00,1.6703,1.67045,1.6702,1.67035,33400000.0
2008-01-25 05:01:00,1.67035,1.67045,1.6701,1.67045,31100000.0
2008-01-25 05:02:00,1.6704,1.6704,1.6703,1.6703,18900000.0
2008-01-25 05:03:00,1.66995,1.6708,1.66995,1.6707,43700000.0
2008-01-25 05:04:00,1.6706,1.6713,1.6706,1.6711,32600000.0
2008-01-25 05:05:00,1.6713,1.6716,1.67045,1.67145,154700000.0
2008-01-25 05:06:00,1.67145,1.67145,1.6711,1.6714,44600000.0
2008-01-25 05:07:00,1.6714,1.6716,1.67095,1.6714,51200000.0
2008-01-25 05:08:00,1.6713,1.6715,1.6712,1.6713,48500000.0
2008-01-25 05:09:00,1.6712,1.6714,1.6712,1.6712,34100000.0
2008-01-25 05:10:00,1.6712,1.6714,1.6711,1.6712,59700000.0
2008-01-25 05:11:00,1.6711,1.6713,1.6711,1.6712,45100000.0
2008-01-25 05:12:00,1.6712,1.6712,1.671,1.6712,13100000.0
2008-01-25 05:13:00,1.6712,1.6715,1.671,1.6715,42900000.0
2008-01-25 05:14:00,1.6715,1.6716,1.6713,1.6713,42200000.0
2008-01-25 05:15:00,1.6713,1.6716,1.6712,1.67135,43700000.0
2008-01-25 05:16:00,1.67135,1.6717,1.6713,1.6714,55500000.0
2008-01-25 05:17:00,1.6714,1.6715,1.6712,1.6715,28300000.0
2008-01-25 05:18:00,1.6715,1.6715,1.6709,1.6709,44300000.0
2008-01-25 05:19:00,1.671,1.671,1.67045,1.6706,83400000.0
2008-01-25 05:20:00,1.6706,1.6708,1.6702,1.6705,163800000.0
2008-01-25 05:21:00,1.6706,1.6708,1.6703,1.6707,80400000.0
2008-01-25 05:22:00,1.6707,1.6714,1.6707,1.6711,50000000.0
2008-01-25 05:23:00,1.6712,1.6714,1.67055,1.6713,73800000.0
2008-01-25 05:24:00,1.6713,1.6713,1.67045,1.6707,64700000.0
2008-01-25 05:25:00,1.6706,1.6712,1.67,1.67,75400000.0
2008-01-25 05:26:00,1.6698,1.6706,1.6698,1.6702,80200000.0
2008-01-25 05:27:00,1.6702,1.6706,1.6701,1.6705,36700000.0
2008-01-25 05:28:00,1.6704,1.6705,1.66965,1.66975,46300000.0
2008-01-25 05:29:00,1.66975,1.67,1.6694,1.6698,116000000.0
2008-01-25 05:30:00,1.6698,1.6701,1.6697,1.6701,37500000.0
2008-01-25 05:31:00,1.6701,1.6701,1.66945,1.66965,71000000.0
2008-01-25 05:32:00,1.66965,1.67015,1.66945,1.6699,63100000.0
2008-01-25 05:33:00,1.6699,1.67,1.66945,1.66995,31200000.0
2008-01-25 05:34:00,1.66995,1.67,1.6698,1.67,60200000.0
2008-01-25 05:35:00,1.67005,1.67005,1.6696,1.6699,61500000.0
2008-01-25 05:36:00,1.6699,1.67015,1.6698,1.6701,66800000.0
2008-01-25 05:37:00,1.6701,1.6702,1.67,1.6701,32600000.0
2008-01-25 05:38:00,1.6701,1.6704,1.6699,1.6703,139200000.0
2008-01-25 05:39:00,1.6703,1.6704,1.67005,1.6702,85100000.0
2008-01-25 05:40:00,1.67015,1.6702,1.6698,1.67015,32400000.0
2008-01-25 05:41:00,1.6702,1.6703,1.6701,1.6702,52000000.0
2008-01-25 05:42:00,1.67025,1.6704,1.6699,1.6699,95800000.0
2008-01-25 05:43:00,1.6698,1.6698,1.6694,1.6695,71100000.0
2008-01-25 05:44:00,1.6695,1.66995,1.6693,1.66985,165600000.0
2008-01-25 05:45:00,1.66985,1.67015,1.66925,1.6701,106700000.0
2008-01-25 05:46:00,1.6701,1.6703,1.6701,1.6701,32800000.0
2008-01-25 05:47:00,1.6701,1.6703,1.66945,1.6698,131400000.0
2008-01-25 05:48:00,1.66985,1.6701,1.6698,1.67005,45400000.0
2008-01-25 05:49:00,1.67005,1.67005,1.66965,1.6699,32300000.0
2008-01-25 05:50:00,1.67,1.67,1.6699,1.67,8300000.0
2008-01-25 05:51:00,1.67,1.67,1.6699,1.6699,8800000.0
2008-01-25 05:52:00,1.6699,1.67,1.6695,1.6697,84800000.0
2008-01-25 05:53:00,1.6697,1.6697,1.6693,1.6693,35200000.0
2008-01-25 05:54:00,1.6697,1.6698,1.6697,1.6697,22300000.0
2008-01-25 05:55:00,1.6697,1.6697,1.6695,1.6696,60400000.0
2008-01-25 05:56:00,1.6696,1.6697,1.6694,1.6696,90800000.0
2008-01-25 05:57:00,1.66955,1.6696,1.66905,1.66905,28000000.0
2008-01-25 05:58:00,1.6695,1.6697,1.6695,1.6697,47400000.0
2008-01-25 05:59:00,1.6696,1.6701,1.6696,1.6699,60700000.0
2008-01-25 06:00:00,1.6699,1.67,1.66955,1.66955,57700000.0
2008-01-25 06:01:00,1.66955,1.6699,1.6694,1.6694,61300000.0
2008-01-25 06:02:00,1.6695,1.67,1.6694,1.6698,47300000.0
2008-01-25 06:03:00,1.6698,1.67,1.6696,1.6697,84100000.0
2008-01-25 06:04:00,1.6697,1.6698,1.66965,1.6697,15600000.0
2008-01-25 06:05:00,1.6697,1.6702,1.6697,1.6698,76800000.0
2008-01-25 06:06:00,1.6698,1.6701,1.6698,1.6701,34200000.0
2008-01-25 06:07:00,1.6701,1.67025,1.6699,1.67025,92500000.0
2008-01-25 06:08:00,1.67025,1.6704,1.6701,1.6701,34400000.0
2008-01-25 06:09:00,1.6701,1.67035,1.67005,1.67035,38600000.0
2008-01-25 06:10:00,1.6703,1.6704,1.6701,1.6702,42800000.0
2008-01-25 06:11:00,1.6702,1.6705,1.6702,1.6704,59400000.0
2008-01-25 06:12:00,1.6704,1.6705,1.6701,1.6702,38300000.0
2008-01-25 06:13:00,1.6702,1.6702,1.6699,1.6701,58200000.0
2008-01-25 06:14:00,1.67,1.6701,1.6697,1.66975,69500000.0
2008-01-25 06:15:00,1.6697,1.66975,1.6693,1.6694,66000000.0
2008-01-25 06:16:00,1.6694,1.6695,1.66915,1.6693,74900000.0
2008-01-25 06:17:00,1.6694,1.6696,1.6693,1.6693,30300000.0
2008-01-25 06:18:00,1.6693,1.66955,1.66925,1.6695,49900000.0
2008-01-25 06:19:00,1.6695,1.6695,1.66925,1.6694,47600000.0
2008-01-25 06:20:00,1.6694,1.6695,1.6692,1.66945,39100000.0
2008-01-25 06:21:00,1.66945,1.6696,1.66945,1.66955,14800000.0
2008-01-25 06:22:00,1.66955,1.6699,1.6694,1.6697,72900000.0
2008-01-25 06:23:00,1.6697,1.67,1.6696,1.6696,76200000.0
2008-01-25 06:24:00,1.6696,1.66975,1.6694,1.6694,44600000.0
2008-01-25 06:25:00,1.6694,1.6697,1.6693,1.6697,44900000.0
2008-01-25 06:26:00,1.6697,1.6697,1.6694,1.6695,30100000.0
2008-01-25 06:27:00,1.6695,1.66955,1.6691,1.66955,47600000.0
2008-01-25 06:28:00,1.66955,1.6699,1.6695,1.6699,36500000.0
2008-01-25 06:29:00,1.6699,1.6705,1.6698,1.6701,91100000.0
2008-01-25 06:30:00,1.6701,1.6705,1.66965,1.6702,122600000.0
2008-01-25 06:31:00,1.6703,1.67055,1.6701,1.6704,58900000.0
2008-01-25 06:32:00,1.6704,1.6707,1.6704,1.6707,49100000.0
2008-01-25 06:33:00,1.6707,1.6707,1.6703,1.6706,87700000.0
2008-01-25 06:34:00,1.6706,1.6709,1.6705,1.6709,64400000.0
2008-01-25 06:35:00,1.6708,1.67125,1.6707,1.67125,89100000.0
2008-01-25 06:36:00,1.67125,1.6713,1.67,1.67,148300000.0
2008-01-25 06:37:00,1.66995,1.6706,1.6699,1.6703,311400000.0
2008-01-25 06:38:00,1.6704,1.6706,1.6694,1.66975,170600000.0
2008-01-25 06:39:00,1.66975,1.67015,1.6696,1.67,143100000.0
2008-01-25 06:40:00,1.67,1.6704,1.6699,1.67,81200000.0
2008-01-25 06:41:00,1.67,1.67,1.66965,1.67,12200000.0
2008-01-25 06:42:00,1.66995,1.6704,1.66995,1.6702,39700000.0
2008-01-25 06:43:00,1.6702,1.6706,1.6701,1.6702,74400000.0
2008-01-25 06:44:00,1.6702,1.6703,1.6694,1.6697,233500000.0
2008-01-25 06:45:00,1.6697,1.6699,1.6695,1.6697,56900000.0
2008-01-25 06:46:00,1.66965,1.6699,1.6694,1.6697,140900000.0
2008-01-25 06:47:00,1.6697,1.6698,1.66915,1.6693,87400000.0
2008-01-25 06:48:00,1.6694,1.6696,1.6693,1.6696,102200000.0
2008-01-25 06:49:00,1.6696,1.6696,1.6693,1.6695,34500000.0
2008-01-25 06:50:00,1.6695,1.6695,1.6692,1.6692,42700000.0
2008-01-25 06:51:00,1.6692,1.6694,1.66915,1.6693,35000000.0
2008-01-25 06:52:00,1.6693,1.6694,1.6692,1.6694,68500000.0
2008-01-25 06:53:00,1.6694,1.6695,1.6692,1.6694,81900000.0
2008-01-25 06:54:00,1.6694,1.6695,1.6691,1.6693,60000000.0
2008-01-25 06:55:00,1.6693,1.6693,1.6691,1.6691,7400000.0
2008-01-25 06:56:00,1.6691,1.6695,1.669,1.6693,40600000.0
2008-01-25 06:57:00,1.6693,1.6693,1.6684,1.6684,72500000.0
2008-01-25 06:58:00,1.6683,1.6685,1.6679,1.6679,88700000.0
2008-01-25 06:59:00,1.6679,1.6679,1.6667,1.6669,147900000.0
2008-01-25 07:00:00,1.667,1.6675,1.6668,1.66735,115800000.0
2008-01-25 07:01:00,1.66745,1.66805,1.6673,1.6678,74900000.0
2008-01-25 07:02:00,1.668,1.6681,1.6677,1.668,83300000.0
2008-01-25 07:03:00,1.6681,1.6683,1.668,1.6681,25500000.0
2008-01-25 07:04:00,1.6681,1.6682,1.668,1.668,28100000.0
2008-01-25 07:05:00,1.668,1.6682,1.66755,1.668,87600000.0
2008-01-25 07:06:00,1.668,1.6681,1.6678,1.668,73900000.0
2008-01-25 07:07:00,1.668,1.6684,1.668,1.6684,76400000.0
2008-01-25 07:08:00,1.66845,1.6688,1.66835,1.6687,125100000.0
2008-01-25 07:09:00,1.6687,1.6688,1.66835,1.6685,96000000.0
2008-01-25 07:10:00,1.6684,1.6685,1.6682,1.6684,73100000.0
2008-01-25 07:11:00,1.6684,1.6694,1.6682,1.6684,105600000.0
2008-01-25 07:12:00,1.6684,1.6687,1.66815,1.66815,35000000.0
2008-01-25 07:13:00,1.66815,1.66825,1.6681,1.6681,36000000.0
2008-01-25 07:14:00,1.668,1.66815,1.66775,1.66815,140300000.0
2008-01-25 07:15:00,1.66815,1.6682,1.6679,1.66805,133900000.0
2008-01-25 07:16:00,1.66805,1.6681,1.6678,1.66795,108900000.0
2008-01-25 07:17:00,1.66795,1.66815,1.6677,1.66805,44300000.0
2008-01-25 07:18:00,1.66805,1.6687,1.66805,1.6684,124100000.0
2008-01-25 07:19:00,1.6685,1.6689,1.6677,1.66775,459600000.0
2008-01-25 07:20:00,1.6677,1.6683,1.6673,1.66795,544800000.0
2008-01-25 07:21:00,1.66795,1.66855,1.66795,1.6683,83600000.0
2008-01-25 07:22:00,1.6683,1.6683,1.6678,1.6679,95100000.0
2008-01-25 07:23:00,1.6679,1.6681,1.6677,1.6678,90900000.0
2008-01-25 07:24:00,1.6678,1.6679,1.6677,1.6679,54600000.0
2008-01-25 07:25:00,1.6678,1.6681,1.6678,1.6681,45900000.0
2008-01-25 07:26:00,1.6683,1.6683,1.6677,1.66775,49100000.0
2008-01-25 07:27:00,1.66775,1.66775,1.6674,1.6674,60400000.0
2008-01-25 07:28:00,1.6674,1.6675,1.6668,1.6674,75000000.0
2008-01-25 07:29:00,1.6674,1.6675,1.66655,1.6672,111400000.0
2008-01-25 07:30:00,1.6671,1.6681,1.66705,1.6679,162100000.0
2008-01-25 07:31:00,1.6679,1.6682,1.6677,1.6678,84900000.0
2008-01-25 07:32:00,1.6679,1.6684,1.6678,1.6683,86800000.0
2008-01-25 07:33:00,1.6683,1.6685,1.6681,1.6683,108800000.0
2008-01-25 07:34:00,1.6681,1.66835,1.668,1.6681,124400000.0
2008-01-25 07:35:00,1.6681,1.6687,1.6679,1.66845,92500000.0
2008-01-25 07:36:00,1.66845,1.6685,1.66835,1.66845,46000000.0
2008-01-25 07:37:00,1.66845,1.6686,1.6682,1.6685,43700000.0
2008-01-25 07:38:00,1.6685,1.6688,1.66825,1.6687,53700000.0
2008-01-25 07:39:00,1.6687,1.66905,1.6687,1.6688,62200000.0
2008-01-25 07:40:00,1.6688,1.6689,1.6686,1.6689,58100000.0
2008-01-25 07:41:00,1.6689,1.6689,1.6685,1.6685,56800000.0
2008-01-25 07:42:00,1.6685,1.6686,1.6684,1.6684,56100000.0
2008-01-25 07:43:00,1.6684,1.6686,1.6682,1.6683,144300000.0
2008-01-25 07:44:00,1.6682,1.6684,1.6682,1.6684,49100000.0
2008-01-25 07:45:00,1.6684,1.6688,1.6683,1.6686,136200000.0
2008-01-25 07:46:00,1.6686,1.6686,1.6683,1.66845,42100000.0
2008-01-25 07:47:00,1.6685,1.6685,1.6681,1.6681,107700000.0
2008-01-25 07:48:00,1.6681,1.6683,1.6681,1.66825,46700000.0
2008-01-25 07:49:00,1.66825,1.6683,1.66785,1.6683,16200000.0
2008-01-25 07:50:00,1.6683,1.6684,1.6679,1.66795,51900000.0
2008-01-25 07:51:00,1.66795,1.6685,1.66795,1.66805,66500000.0
2008-01-25 07:52:00,1.66805,1.6682,1.6677,1.6678,56200000.0
2008-01-25 07:53:00,1.6678,1.66785,1.6675,1.66775,71800000.0
2008-01-25 07:54:00,1.66775,1.6678,1.6668,1.66705,105700000.0
2008-01-25 07:55:00,1.6669,1.6675,1.6667,1.66725,271900000.0
2008-01-25 07:56:00,1.66725,1.6674,1.6669,1.667,188100000.0
2008-01-25 07:57:00,1.6671,1.66775,1.66705,1.6676,131600000.0
2008-01-25 07:58:00,1.6675,1.66785,1.6674,1.66785,95200000.0
2008-01-25 07:59:00,1.66785,1.6684,1.6676,1.6684,154800000.0
2008-01-25 08:00:00,1.6684,1.6686,1.66805,1.6686,92100000.0
2008-01-25 08:01:00,1.6686,1.6689,1.6683,1.6688,58300000.0
2008-01-25 08:02:00,1.6689,1.66905,1.6682,1.6682,186800000.0
2008-01-25 08:03:00,1.66825,1.66825,1.66735,1.6675,109900000.0
2008-01-25 08:04:00,1.6675,1.6678,1.6667,1.66705,77600000.0
2008-01-25 08:05:00,1.66705,1.6685,1.66705,1.6682,539400000.0
2008-01-25 08:06:00,1.6681,1.6682,1.6676,1.6676,167800000.0
2008-01-25 08:07:00,1.6677,1.6677,1.6674,1.66765,131700000.0
2008-01-25 08:08:00,1.66765,1.6684,1.6675,1.6684,73400000.0
2008-01-25 08:09:00,1.66835,1.6687,1.6683,1.6686,89600000.0
2008-01-25 08:10:00,1.66865,1.6687,1.6678,1.668,185400000.0
2008-01-25 08:11:00,1.66805,1.6682,1.6676,1.6678,125100000.0
2008-01-25 08:12:00,1.6678,1.668,1.6676,1.6679,56000000.0
2008-01-25 08:13:00,1.6679,1.6685,1.6678,1.6685,86400000.0
2008-01-25 08:14:00,1.6686,1.6687,1.6678,1.6687,539700000.0
2008-01-25 08:15:00,1.6687,1.6687,1.66825,1.6685,113900000.0
2008-01-25 08:16:00,1.6685,1.6687,1.6684,1.6684,82700000.0
2008-01-25 08:17:00,1.6684,1.6685,1.66805,1.6681,68300000.0
2008-01-25 08:18:00,1.6681,1.6681,1.6679,1.668,35700000.0
2008-01-25 08:19:00,1.668,1.6681,1.6679,1.66795,90300000.0
2008-01-25 08:20:00,1.66795,1.66805,1.6679,1.668,34500000.0
2008-01-25 08:21:00,1.668,1.668,1.66755,1.66795,66500000.0
2008-01-25 08:22:00,1.66795,1.668,1.6677,1.668,88200000.0
2008-01-25 08:23:00,1.6679,1.668,1.6678,1.6679,43800000.0
2008-01-25 08:24:00,1.6679,1.66825,1.6679,1.6682,139900000.0
2008-01-25 08:25:00,1.6682,1.6682,1.668,1.6681,87300000.0
2008-01-25 08:26:00,1.6681,1.6684,1.668,1.668,57500000.0
2008-01-25 08:27:00,1.668,1.6687,1.6678,1.6687,96800000.0
2008-01-25 08:28:00,1.6687,1.6687,1.6681,1.6687,302800000.0
2008-01-25 08:29:00,1.6687,1.6698,1.6687,1.6693,230100000.0
2008-01-25 08:30:00,1.6693,1.6693,1.6686,1.6692,287600000.0
2008-01-25 08:31:00,1.6692,1.6697,1.6686,1.6686,253100000.0
2008-01-25 08:32:00,1.6686,1.6687,1.6681,1.6683,84800000.0
2008-01-25 08:33:00,1.6683,1.6686,1.6683,1.6684,76700000.0
2008-01-25 08:34:00,1.6684,1.6686,1.6684,1.6684,46400000.0
2008-01-25 08:35:00,1.6684,1.6686,1.6684,1.6685,62400000.0
2008-01-25 08:36:00,1.6685,1.6686,1.6682,1.6684,254500000.0
2008-01-25 08:37:00,1.6683,1.6688,1.6683,1.6685,95200000.0
2008-01-25 08:38:00,1.6685,1.6687,1.6683,1.6685,96000000.0
2008-01-25 08:39:00,1.6685,1.6686,1.6681,1.6685,62400000.0
2008-01-25 08:40:00,1.6685,1.6685,1.6676,1.6676,79200000.0
2008-01-25 08:41:00,1.6677,1.6678,1.6674,1.6676,84000000.0
2008-01-25 08:42:00,1.6676,1.6676,1.6665,1.667,156700000.0
2008-01-25 08:43:00,1.667,1.6675,1.6669,1.6672,176900000.0
2008-01-25 08:44:00,1.6672,1.6672,1.6668,1.6671,53600000.0
2008-01-25 08:45:00,1.6671,1.6671,1.6669,1.667,56800000.0
2008-01-25 08:46:00,1.667,1.667,1.6668,1.6668,50400000.0
2008-01-25 08:47:00,1.6668,1.6669,1.6667,1.6667,43200000.0
2008-01-25 08:48:00,1.6667,1.667,1.6667,1.6669,48000000.0
2008-01-25 08:49:00,1.6669,1.6673,1.6669,1.6672,29600000.0
2008-01-25 08:50:00,1.6672,1.6674,1.6671,1.6672,52800000.0
2008-01-25 08:51:00,1.6672,1.6674,1.6671,1.6672,27200000.0
2008-01-25 08:52:00,1.6671,1.6672,1.6671,1.6672,8800000.0
2008-01-25 08:53:00,1.6672,1.6672,1.6669,1.6671,40800000.0
2008-01-25 08:54:00,1.6671,1.6672,1.6669,1.6671,82100000.0
2008-01-25 08:55:00,1.6671,1.6675,1.667,1.6674,56000000.0
2008-01-25 08:56:00,1.6674,1.668,1.6673,1.6677,100600000.0
2008-01-25 08:57:00,1.6678,1.668,1.6675,1.6677,84600000.0
2008-01-25 08:58:00,1.6676,1.6677,1.6673,1.6673,244000000.0
2008-01-25 08:59:00,1.6673,1.6675,1.6668,1.6668,79200000.0
2008-01-25 09:00:00,1.6668,1.6678,1.6668,1.6677,172200000.0
2008-01-25 09:01:00,1.6677,1.668,1.6672,1.6678,423600000.0
2008-01-25 09:02:00,1.6678,1.668,1.66745,1.668,194100000.0
2008-01-25 09:03:00,1.668,1.6682,1.66775,1.6681,271100000.0
2008-01-25 09:04:00,1.6681,1.6684,1.6678,1.6681,496600000.0
2008-01-25 09:05:00,1.6681,1.6687,1.6681,1.6686,399300000.0
2008-01-25 09:06:00,1.6686,1.6688,1.6683,1.6686,164700000.0
2008-01-25 09:07:00,1.6687,1.67,1.6686,1.6699,298800000.0
2008-01-25 09:08:00,1.6699,1.6702,1.6693,1.6694,266000000.0
2008-01-25 09:09:00,1.6694,1.6695,1.6692,1.6693,399000000.0
2008-01-25 09:10:00,1.6693,1.66955,1.6687,1.6689,650100000.0
2008-01-25 09:11:00,1.66895,1.6694,1.6685,1.6686,289200000.0
2008-01-25 09:12:00,1.6687,1.6689,1.6683,1.6686,444100000.0
2008-01-25 09:13:00,1.6686,1.6686,1.668,1.6686,172200000.0
2008-01-25 09:14:00,1.6686,1.6689,1.66805,1.6688,303000000.0
2008-01-25 09:15:00,1.6688,1.6689,1.6685,1.6688,249700000.0
2008-01-25 09:16:00,1.6688,1.6689,1.6685,1.6685,106700000.0
2008-01-25 09:17:00,1.6685,1.6695,1.6684,1.6694,121700000.0
2008-01-25 09:18:00,1.6694,1.6697,1.6692,1.6696,122700000.0
2008-01-25 09:19:00,1.6696,1.6696,1.6692,1.6695,86400000.0
2008-01-25 09:20:00,1.6693,1.6696,1.6691,1.6692,122000000.0
2008-01-25 09:21:00,1.6693,1.6693,1.6688,1.6688,297400000.0
2008-01-25 09:22:00,1.6687,1.669,1.6686,1.6689,244000000.0
2008-01-25 09:23:00,1.6689,1.6689,1.6682,1.6684,394800000.0
2008-01-25 09:24:00,1.6684,1.6689,1.6684,1.6685,450399999.0
2008-01-25 09:25:00,1.6685,1.6689,1.6683,1.6684,274899999.0
2008-01-25 09:26:00,1.6685,1.6688,1.6681,1.6686,161800000.0
2008-01-25 09:27:00,1.6686,1.6689,1.6684,1.6688,125600000.0
2008-01-25 09:28:00,1.6688,1.6688,1.66795,1.6681,186400000.0
2008-01-25 09:29:00,1.6681,1.6681,1.6677,1.6679,446500000.0
2008-01-25 09:30:00,1.6679,1.6683,1.6677,1.66825,475000000.0
2008-01-25 09:31:00,1.66825,1.6688,1.6679,1.66845,591699998.0
2008-01-25 09:32:00,1.66845,1.6687,1.66795,1.6687,1025800003.0
2008-01-25 09:33:00,1.6687,1.6688,1.6682,1.6682,649400002.0
2008-01-25 09:34:00,1.6682,1.6687,1.6681,1.6683,560099990.0
2008-01-25 09:35:00,1.66825,1.6689,1.6679,1.6689,586600002.0
2008-01-25 09:36:00,1.6689,1.6689,1.6682,1.6683,660599992.0
2008-01-25 09:37:00,1.6683,1.6684,1.6682,1.6683,484400000.0
2008-01-25 09:38:00,1.6683,1.6689,1.6683,1.6689,397700000.0
2008-01-25 09:39:00,1.6689,1.669,1.6688,1.669,446300000.0
2008-01-25 09:40:00,1.669,1.6691,1.6687,1.6689,592800000.0
2008-01-25 09:41:00,1.6689,1.6694,1.6687,1.6687,662800000.0
2008-01-25 09:42:00,1.66865,1.6694,1.6685,1.6691,658699998.0
2008-01-25 09:43:00,1.6691,1.6696,1.669,1.6696,1126899992.0
2008-01-25 09:44:00,1.6696,1.6696,1.669,1.6692,595999996.0
2008-01-25 09:45:00,1.6692,1.6698,1.6692,1.6695,766299996.0
2008-01-25 09:46:00,1.6695,1.6698,1.6695,1.6698,482100000.0
2008-01-25 09:47:00,1.6696,1.6697,1.6695,1.6695,243600000.0
2008-01-25 09:48:00,1.6695,1.6696,1.6689,1.6689,591200000.0
2008-01-25 09:49:00,1.6689,1.6692,1.6685,1.6692,814800000.0
2008-01-25 09:50:00,1.6692,1.6694,1.669,1.669,411200000.0
2008-01-25 09:51:00,1.669,1.6692,1.6688,1.6689,403699997.0
2008-01-25 09:52:00,1.6689,1.669,1.6686,1.6689,675000000.0
2008-01-25 09:53:00,1.6689,1.6689,1.6685,1.6686,483600000.0
2008-01-25 09:54:00,1.6687,1.6687,1.668,1.6683,627200000.0
2008-01-25 09:55:00,1.6683,1.6689,1.6682,1.6688,591200000.0
2008-01-25 09:56:00,1.6688,1.6689,1.66785,1.6679,568800000.0
2008-01-25 09:57:00,1.6679,1.6681,1.6679,1.6681,626400000.0
2008-01-25 09:58:00,1.66815,1.6687,1.66805,1.6681,1388799981.0
2008-01-25 09:59:00,1.6682,1.6683,1.6677,1.6679,843799991.0
2008-01-25 10:00:00,1.6679,1.6686,1.6677,1.6685,329699998.0
2008-01-25 10:01:00,1.6685,1.6686,1.6675,1.6678,791200000.0
2008-01-25 10:02:00,1.6678,1.6685,1.6678,1.6683,733900000.0
2008-01-25 10:03:00,1.6682,1.6684,1.66765,1.668,696500000.0
2008-01-25 10:04:00,1.668,1.6682,1.6678,1.6682,521300000.0
2008-01-25 10:05:00,1.6682,1.6692,1.668,1.669,1184699989.0
2008-01-25 10:06:00,1.669,1.669,1.668,1.6681,1092399987.0
2008-01-25 10:07:00,1.6679,1.6692,1.6679,1.66905,1059599990.0
2008-01-25 10:08:00,1.66905,1.6696,1.66905,1.6692,826400000.0
2008-01-25 10:09:00,1.6692,1.6693,1.6689,1.6692,813200000.0
2008-01-25 10:10:00,1.6692,1.6693,1.6684,1.6685,1029499996.0
2008-01-25 10:11:00,1.6685,1.6686,1.6678,1.6678,931199998.0
2008-01-25 10:12:00,1.6678,1.66865,1.6673,1.66865,932399995.0
2008-01-25 10:13:00,1.66865,1.66945,1.6686,1.6687,748300000.0
2008-01-25 10:14:00,1.6687,1.6688,1.668,1.66835,844000000.0
2008-01-25 10:15:00,1.66835,1.6686,1.6675,1.6675,778799997.0
2008-01-25 10:16:00,1.66745,1.6682,1.6674,1.6682,766999998.0
2008-01-25 10:17:00,1.6682,1.6683,1.6678,1.6681,846799999.0
2008-01-25 10:18:00,1.6681,1.6687,1.6681,1.6686,108800000.0
2008-01-25 10:19:00,1.6686,1.6688,1.6681,1.6685,546700000.0
2008-01-25 10:20:00,1.6685,1.669,1.6681,1.669,545700000.0
2008-01-25 10:21:00,1.669,1.669,1.668,1.6681,297800000.0
2008-01-25 10:22:00,1.6681,1.6682,1.6679,1.668,567200000.0
2008-01-25 10:23:00,1.668,1.6682,1.6678,1.6679,655100000.0
2008-01-25 10:24:00,1.668,1.668,1.6673,1.6678,649600000.0
2008-01-25 10:25:00,1.6678,1.6679,1.667,1.6673,293900000.0
2008-01-25 10:26:00,1.6673,1.6676,1.6672,1.6674,122600000.0
2008-01-25 10:27:00,1.6674,1.6682,1.6674,1.6682,107000000.0
2008-01-25 10:28:00,1.6682,1.6682,1.6677,1.6679,140200000.0
2008-01-25 10:29:00,1.6679,1.6686,1.6676,1.6686,108400000.0
2008-01-25 10:30:00,1.6686,1.6686,1.668,1.668,232000000.0
2008-01-25 10:31:00,1.668,1.668,1.667,1.6677,976500001.0
2008-01-25 10:32:00,1.6677,1.6679,1.6674,1.6675,1217699991.0
2008-01-25 10:33:00,1.6674,1.6679,1.6673,1.6675,1117900004.0
2008-01-25 10:34:00,1.6675,1.6681,1.6674,1.6677,695000000.0
2008-01-25 10:35:00,1.6677,1.668,1.66765,1.6679,587100000.0
2008-01-25 10:36:00,1.6679,1.668,1.6674,1.6678,653600000.0
2008-01-25 10:37:00,1.6678,1.6681,1.6675,1.668,616600000.0
2008-01-25 10:38:00,1.668,1.668,1.6676,1.6677,517300000.0
2008-01-25 10:39:00,1.6677,1.6677,1.66725,1.6674,773100000.0
2008-01-25 10:40:00,1.6674,1.668,1.6674,1.6678,680200000.0
2008-01-25 10:41:00,1.6678,1.6678,1.6675,1.6677,809100000.0
2008-01-25 10:42:00,1.6677,1.6677,1.6669,1.6675,701800000.0
2008-01-25 10:43:00,1.6674,1.66765,1.66715,1.66765,363600000.0
2008-01-25 10:44:00,1.6676,1.66765,1.6671,1.6672,422500001.0
2008-01-25 10:45:00,1.6671,1.6676,1.6669,1.6673,514700000.0
2008-01-25 10:46:00,1.6673,1.6674,1.6668,1.6671,524399999.0
2008-01-25 10:47:00,1.6671,1.6675,1.667,1.6673,427000000.0
2008-01-25 10:48:00,1.6673,1.6673,1.6669,1.6672,255500000.0
2008-01-25 10:49:00,1.66705,1.6674,1.66705,1.6672,74900000.0
2008-01-25 10:50:00,1.6672,1.6679,1.6672,1.6676,655200003.0
2008-01-25 10:51:00,1.66755,1.6679,1.6675,1.6676,267200000.0
2008-01-25 10:52:00,1.6675,1.6677,1.6675,1.6675,300300001.0
2008-01-25 10:53:00,1.6653,1.6653,1.6648,1.6652,9900000.0
2008-01-25 10:54:00,1.66845,1.6685,1.66835,1.66835,9900000.0
2008-01-25 10:55:00,1.6683,1.6683,1.6677,1.66795,242400000.0
2008-01-25 10:56:00,1.66795,1.66875,1.6679,1.66825,136700000.0
2008-01-25 10:57:00,1.66825,1.66855,1.6676,1.6679,264599999.0
2008-01-25 10:58:00,1.668,1.66875,1.668,1.66825,259700000.0
2008-01-25 10:59:00,1.6683,1.66835,1.66745,1.66745,161400000.0
2008-01-25 11:00:00,1.66745,1.6676,1.667,1.66745,229200000.0
2008-01-25 11:01:00,1.66745,1.66835,1.66745,1.6678,212400000.0
2008-01-25 11:02:00,1.66785,1.6681,1.6674,1.6681,399900000.0
2008-01-25 11:03:00,1.6681,1.66825,1.6676,1.6679,185600000.0
2008-01-25 11:04:00,1.66795,1.66805,1.6666,1.66745,440799999.0
2008-01-25 11:05:00,1.6674,1.66785,1.66715,1.6673,255100000.0
2008-01-25 11:06:00,1.6672,1.6676,1.6669,1.66705,646499996.0
2008-01-25 11:07:00,1.6671,1.66755,1.6667,1.66725,291400000.0
2008-01-25 11:08:00,1.6671,1.6673,1.6665,1.66655,179600000.0
2008-01-25 11:09:00,1.6665,1.66665,1.6661,1.66625,400700000.0
2008-01-25 11:10:00,1.66625,1.6665,1.6659,1.6661,523800000.0
2008-01-25 11:11:00,1.6661,1.66635,1.6657,1.6658,393700000.0
2008-01-25 11:12:00,1.6658,1.6661,1.66535,1.66545,326400000.0
2008-01-25 11:13:00,1.66545,1.66635,1.6654,1.6662,165100000.0
2008-01-25 11:14:00,1.6662,1.6664,1.66555,1.6661,405699997.0
2008-01-25 11:15:00,1.6661,1.66625,1.6653,1.6656,268400001.0
2008-01-25 11:16:00,1.6656,1.6663,1.6654,1.6662,323900000.0
2008-01-25 11:17:00,1.6663,1.6665,1.6656,1.66615,354600000.0
2008-01-25 11:18:00,1.66615,1.66625,1.6659,1.6659,192100000.0
2008-01-25 11:19:00,1.66615,1.6665,1.666,1.6664,393900000.0
2008-01-25 11:20:00,1.6664,1.6664,1.6656,1.6659,427100001.0
2008-01-25 11:21:00,1.6659,1.66665,1.6658,1.6665,173600000.0
2008-01-25 11:22:00,1.66655,1.66665,1.6658,1.666,244500000.0
2008-01-25 11:23:00,1.666,1.666,1.6657,1.66585,112200000.0
2008-01-25 11:24:00,1.66585,1.66635,1.6656,1.66595,196800000.0
2008-01-25 11:25:00,1.66595,1.6661,1.66555,1.66555,561299999.0
2008-01-25 11:26:00,1.66555,1.66565,1.6651,1.6656,500500001.0
2008-01-25 11:27:00,1.6656,1.66605,1.6653,1.666,772300002.0
2008-01-25 11:28:00,1.666,1.66615,1.6654,1.6657,625300000.0
2008-01-25 11:29:00,1.6657,1.6661,1.66565,1.66595,703700007.0
2008-01-25 11:30:00,1.66585,1.6662,1.66535,1.6659,500400000.0
2008-01-25 11:31:00,1.6659,1.666,1.6655,1.6659,339100000.0
2008-01-25 11:32:00,1.6659,1.6662,1.6657,1.666,1049599997.0
2008-01-25 11:33:00,1.666,1.6661,1.6658,1.666,1301999979.0
2008-01-25 11:34:00,1.666,1.666,1.6656,1.666,1123100000.0
2008-01-25 11:35:00,1.666,1.666,1.66585,1.666,967499988.0
2008-01-25 11:36:00,1.66585,1.6661,1.66585,1.6661,922000000.0
2008-01-25 11:37:00,1.6661,1.66635,1.666,1.66615,319700001.0
2008-01-25 11:38:00,1.6666,1.667,1.6665,1.6668,251700000.0
2008-01-25 11:39:00,1.6668,1.6668,1.6664,1.6667,132000000.0
2008-01-25 11:40:00,1.6667,1.6667,1.6664,1.6666,49500000.0
2008-01-25 11:41:00,1.6666,1.6669,1.66655,1.6669,64900000.0
2008-01-25 11:42:00,1.6669,1.6671,1.6663,1.66665,107700000.0
2008-01-25 11:43:00,1.66665,1.6671,1.6666,1.667,733700001.0
2008-01-25 11:44:00,1.667,1.66725,1.66695,1.6672,272000000.0
2008-01-25 11:45:00,1.6671,1.66725,1.6669,1.6669,251600000.0
2008-01-25 11:46:00,1.6669,1.6669,1.6668,1.6668,42400000.0
2008-01-25 11:47:00,1.6656,1.6659,1.6652,1.6652,498800000.0
2008-01-25 11:48:00,1.6669,1.66725,1.6666,1.6667,498800000.0
2008-01-25 11:49:00,1.6667,1.6669,1.6663,1.6663,325100000.0
2008-01-25 11:50:00,1.6663,1.6665,1.6654,1.6656,654100000.0
2008-01-25 11:51:00,1.6656,1.6662,1.6655,1.666,718600000.0
2008-01-25 11:52:00,1.6659,1.6662,1.6655,1.6655,733900000.0
2008-01-25 11:53:00,1.6655,1.6656,1.665,1.6656,703200000.0
2008-01-25 11:54:00,1.66555,1.6661,1.6655,1.6657,629500000.0
2008-01-25 11:55:00,1.6657,1.6664,1.66525,1.6663,765200005.0
2008-01-25 11:56:00,1.6663,1.6663,1.66585,1.666,215600000.0
2008-01-25 11:57:00,1.66605,1.66625,1.666,1.6661,228400002.0
2008-01-25 11:58:00,1.666,1.6663,1.6659,1.6662,361900003.0
2008-01-25 11:59:00,1.6662,1.66665,1.6662,1.66655,169600000.0
2008-01-25 12:00:00,1.66655,1.667,1.6663,1.6669,433899999.0
2008-01-25 12:01:00,1.667,1.66785,1.6669,1.66755,503800000.0
2008-01-25 12:02:00,1.66765,1.6682,1.6674,1.6674,440200000.0
2008-01-25 12:03:00,1.6674,1.6679,1.6674,1.6678,108500000.0
2008-01-25 12:04:00,1.6678,1.6682,1.6675,1.6678,232400000.0
2008-01-25 12:05:00,1.6678,1.6678,1.6673,1.6675,219300000.0
2008-01-25 12:06:00,1.6675,1.66775,1.6674,1.6675,68800000.0
2008-01-25 12:07:00,1.6675,1.66775,1.6673,1.66745,36600000.0
2008-01-25 12:08:00,1.66745,1.66755,1.6672,1.66745,78700000.0
2008-01-25 12:09:00,1.66745,1.6675,1.6669,1.667,191500000.0
2008-01-25 12:10:00,1.6669,1.6693,1.6666,1.6679,299900000.0
2008-01-25 12:11:00,1.66805,1.6682,1.6677,1.66805,166500000.0
2008-01-25 12:12:00,1.66805,1.6683,1.6679,1.6681,61100000.0
2008-01-25 12:13:00,1.6682,1.6689,1.66795,1.6687,92900000.0
2008-01-25 12:14:00,1.6687,1.6691,1.6686,1.669,212400000.0
2008-01-25 12:15:00,1.669,1.669,1.669,1.669,33600000.0
2008-01-25 12:16:00,1.6688,1.66905,1.66865,1.6688,97300000.0
2008-01-25 12:17:00,1.66895,1.66905,1.6688,1.6689,213000000.0
2008-01-25 12:18:00,1.66895,1.669,1.6686,1.6688,267000000.0
2008-01-25 12:19:00,1.6688,1.6689,1.6685,1.6688,385000000.0
2008-01-25 12:20:00,1.6688,1.6688,1.6681,1.66815,345199999.0
2008-01-25 12:21:00,1.66815,1.66815,1.6673,1.6674,390600000.0
2008-01-25 12:22:00,1.6674,1.6674,1.66705,1.6672,361900000.0
2008-01-25 12:23:00,1.6672,1.6675,1.6664,1.6672,714600003.0
2008-01-25 12:24:00,1.667,1.6671,1.6655,1.666,583100000.0
2008-01-25 12:25:00,1.6661,1.6666,1.666,1.6665,407400000.0
2008-01-25 12:26:00,1.6665,1.6668,1.66635,1.6668,161400000.0
2008-01-25 12:27:00,1.6666,1.6666,1.6659,1.6659,596500000.0
2008-01-25 12:28:00,1.666,1.6663,1.6658,1.66605,554400001.0
2008-01-25 12:29:00,1.66605,1.6661,1.6655,1.66575,570000000.0
2008-01-25 12:30:00,1.66575,1.6658,1.6649,1.66525,654300001.0
2008-01-25 12:31:00,1.66525,1.6675,1.66525,1.6663,715400002.0
2008-01-25 12:32:00,1.6661,1.66675,1.6661,1.6661,161200000.0
2008-01-25 12:33:00,1.6661,1.6664,1.6659,1.6663,350500000.0
2008-01-25 12:34:00,1.6661,1.6664,1.6661,1.6664,142100000.0
2008-01-25 12:35:00,1.6663,1.6668,1.6661,1.66655,182600000.0
2008-01-25 12:36:00,1.66655,1.6666,1.6661,1.6661,120000000.0
2008-01-25 12:37:00,1.6661,1.6674,1.6659,1.6668,367500000.0
2008-01-25 12:38:00,1.6669,1.6674,1.6665,1.667,305100000.0
2008-01-25 12:39:00,1.667,1.6672,1.6667,1.6669,139400000.0
2008-01-25 12:40:00,1.66705,1.6675,1.6664,1.6667,288700000.0
2008-01-25 12:41:00,1.6667,1.6676,1.6661,1.66735,234600000.0
2008-01-25 12:42:00,1.6674,1.6675,1.66675,1.66705,374399999.0
2008-01-25 12:43:00,1.6671,1.6672,1.6664,1.6666,168600000.0
2008-01-25 12:44:00,1.6668,1.6671,1.6661,1.6664,269100000.0
2008-01-25 12:45:00,1.6664,1.6664,1.666,1.6662,77000000.0
2008-01-25 12:46:00,1.6662,1.6663,1.6657,1.6659,353299998.0
2008-01-25 12:47:00,1.6659,1.66615,1.6655,1.6656,331800001.0
2008-01-25 12:48:00,1.6656,1.666,1.66525,1.66535,214000000.0
2008-01-25 12:49:00,1.6652,1.6658,1.6652,1.6656,770400006.0
2008-01-25 12:50:00,1.6655,1.6661,1.6652,1.6657,304400000.0
2008-01-25 12:51:00,1.6657,1.6661,1.6653,1.66605,211700000.0
2008-01-25 12:52:00,1.6661,1.66625,1.6659,1.6661,179600000.0
2008-01-25 12:53:00,1.666,1.66645,1.66565,1.6659,199800000.0
2008-01-25 12:54:00,1.6659,1.66695,1.6657,1.66655,216000000.0
2008-01-25 12:55:00,1.6665,1.6673,1.6665,1.66715,180400000.0
2008-01-25 12:56:00,1.66715,1.6675,1.6668,1.667,307900000.0
2008-01-25 12:57:00,1.667,1.66735,1.6666,1.6671,299599999.0
2008-01-25 12:58:00,1.6671,1.6671,1.6665,1.6669,211900000.0
2008-01-25 12:59:00,1.6669,1.6672,1.6664,1.6665,236700000.0
2008-01-25 13:00:00,1.66655,1.66655,1.66615,1.66635,133400000.0
2008-01-25 13:01:00,1.66635,1.6667,1.66615,1.66645,224400000.0
2008-01-25 13:02:00,1.6665,1.6667,1.66605,1.66605,636399999.0
2008-01-25 13:03:00,1.66605,1.6664,1.666,1.6664,347400000.0
2008-01-25 13:04:00,1.6664,1.6669,1.6659,1.6669,612400000.0
2008-01-25 13:05:00,1.6669,1.667,1.6665,1.6668,103100000.0
2008-01-25 13:06:00,1.6668,1.66715,1.66655,1.66715,250300000.0
2008-01-25 13:07:00,1.66715,1.66785,1.66715,1.6672,489100000.0
2008-01-25 13:08:00,1.6672,1.6675,1.66715,1.6675,208200000.0
2008-01-25 13:09:00,1.6675,1.6678,1.6673,1.6676,661699999.0
2008-01-25 13:10:00,1.66775,1.66775,1.6673,1.6675,257900002.0
2008-01-25 13:11:00,1.6675,1.6675,1.6671,1.6675,238200000.0
2008-01-25 13:12:00,1.6675,1.6676,1.6672,1.66725,161200000.0
2008-01-25 13:13:00,1.6672,1.6675,1.6666,1.66675,570600003.0
2008-01-25 13:14:00,1.6668,1.66695,1.6667,1.6668,677300004.0
2008-01-25 13:15:00,1.6668,1.6668,1.6662,1.6663,592599998.0
2008-01-25 13:16:00,1.6663,1.6666,1.6662,1.6664,194600000.0
2008-01-25 13:17:00,1.6664,1.6666,1.6661,1.6661,148100000.0
2008-01-25 13:18:00,1.6661,1.66655,1.6661,1.6665,145500000.0
2008-01-25 13:19:00,1.6665,1.6665,1.6659,1.6659,256600000.0
2008-01-25 13:20:00,1.666,1.66655,1.6659,1.66655,699700004.0
2008-01-25 13:21:00,1.66655,1.6672,1.66655,1.66695,713399999.0
2008-01-25 13:22:00,1.6669,1.667,1.6666,1.6668,584899999.0
2008-01-25 13:23:00,1.6668,1.6669,1.6662,1.6663,519199998.0
2008-01-25 13:24:00,1.6662,1.6669,1.6662,1.6667,525200000.0
2008-01-25 13:25:00,1.6666,1.6667,1.6663,1.6664,492200008.0
2008-01-25 13:26:00,1.66635,1.6665,1.66605,1.66605,400900000.0
2008-01-25 13:27:00,1.66605,1.6663,1.6659,1.6662,474600000.0
2008-01-25 13:28:00,1.6663,1.6664,1.666,1.6664,381800000.0
2008-01-25 13:29:00,1.66645,1.6671,1.6664,1.6671,483500000.0
2008-01-25 13:30:00,1.667,1.6671,1.6668,1.667,513700001.0
2008-01-25 13:31:00,1.667,1.6671,1.6669,1.6669,268500000.0
2008-01-25 13:32:00,1.6669,1.6683,1.6669,1.6681,648600002.0
2008-01-25 13:33:00,1.6681,1.6684,1.66795,1.6684,611700000.0
2008-01-25 13:34:00,1.6684,1.6684,1.6674,1.6676,620700000.0
2008-01-25 13:35:00,1.6676,1.6686,1.6676,1.6682,221000000.0
2008-01-25 13:36:00,1.6682,1.66885,1.6682,1.66885,165899999.0
2008-01-25 13:37:00,1.6687,1.66885,1.668,1.66815,236400000.0
2008-01-25 13:38:00,1.66825,1.66825,1.6677,1.6678,359800001.0
2008-01-25 13:39:00,1.6678,1.66795,1.6677,1.6679,67400000.0
2008-01-25 13:40:00,1.6679,1.66795,1.6674,1.6678,37500000.0
2008-01-25 13:41:00,1.6678,1.66845,1.6676,1.6676,270500000.0
2008-01-25 13:42:00,1.6676,1.6678,1.6675,1.66765,41800000.0
2008-01-25 13:43:00,1.66765,1.66855,1.6676,1.6683,40200000.0
2008-01-25 13:44:00,1.6682,1.66835,1.6677,1.66815,118600000.0
2008-01-25 13:45:00,1.668,1.66825,1.6679,1.66815,57000000.0
2008-01-25 13:46:00,1.6681,1.6683,1.668,1.66825,120200000.0
2008-01-25 13:47:00,1.66835,1.6684,1.66755,1.6676,151000000.0
2008-01-25 13:48:00,1.6676,1.66765,1.6673,1.6675,121600000.0
2008-01-25 13:49:00,1.6675,1.66785,1.66745,1.6675,73200000.0
2008-01-25 13:50:00,1.6675,1.6675,1.66685,1.6669,101100000.0
2008-01-25 13:51:00,1.667,1.6676,1.6667,1.66745,189300000.0
2008-01-25 13:52:00,1.66745,1.6679,1.6672,1.6677,74200000.0
2008-01-25 13:53:00,1.6677,1.668,1.66745,1.66795,158200000.0
2008-01-25 13:54:00,1.66795,1.6687,1.66795,1.6685,69000000.0
2008-01-25 13:55:00,1.6685,1.6687,1.6684,1.66865,72200000.0
2008-01-25 13:56:00,1.66865,1.66865,1.668,1.6682,106500000.0
2008-01-25 13:57:00,1.6682,1.6682,1.6679,1.6681,133200000.0
2008-01-25 13:58:00,1.6681,1.6687,1.66765,1.6687,144700000.0
2008-01-25 13:59:00,1.66865,1.66885,1.6684,1.66875,112100000.0
2008-01-25 14:00:00,1.66885,1.6693,1.6681,1.6684,287500000.0
2008-01-25 14:01:00,1.6686,1.6686,1.668,1.6682,147800000.0
2008-01-25 14:02:00,1.6682,1.66865,1.6681,1.6683,101100000.0
2008-01-25 14:03:00,1.6683,1.66855,1.668,1.66825,129100000.0
2008-01-25 14:04:00,1.66825,1.6687,1.66815,1.6685,96800000.0
2008-01-25 14:05:00,1.6684,1.6687,1.6684,1.6686,190900000.0
2008-01-25 14:06:00,1.6686,1.6686,1.6671,1.6671,143100000.0
2008-01-25 14:07:00,1.6671,1.6676,1.6671,1.6674,170200000.0
2008-01-25 14:08:00,1.66745,1.6682,1.66745,1.6681,405800000.0
2008-01-25 14:09:00,1.66795,1.6691,1.66795,1.669,231400000.0
2008-01-25 14:10:00,1.669,1.6695,1.6686,1.6694,191900000.0
2008-01-25 14:11:00,1.6694,1.6705,1.6692,1.6695,206900000.0
2008-01-25 14:12:00,1.6695,1.67015,1.66905,1.6693,385800000.0
2008-01-25 14:13:00,1.6692,1.6699,1.66895,1.66945,397600001.0
2008-01-25 14:14:00,1.66945,1.6696,1.66915,1.6696,603000000.0
2008-01-25 14:15:00,1.6696,1.66995,1.6693,1.66945,529999999.0
2008-01-25 14:16:00,1.6694,1.66975,1.66865,1.66865,248300000.0
2008-01-25 14:17:00,1.66865,1.66885,1.66845,1.66845,335600000.0
2008-01-25 14:18:00,1.66845,1.6685,1.6678,1.6681,486164000.0
2008-01-25 14:19:00,1.6682,1.6682,1.66775,1.6682,475400000.0
2008-01-25 14:20:00,1.6682,1.6683,1.668,1.6681,343300000.0
2008-01-25 14:21:00,1.6681,1.66845,1.6676,1.66795,779700001.0
2008-01-25 14:22:00,1.66795,1.6686,1.6677,1.6681,266000000.0
2008-01-25 14:23:00,1.6681,1.66825,1.6679,1.6679,211500000.0
2008-01-25 14:24:00,1.668,1.668,1.66705,1.66715,83000000.0
2008-01-25 14:25:00,1.6671,1.6675,1.66695,1.6671,136600000.0
2008-01-25 14:26:00,1.6671,1.66725,1.66675,1.6669,99400000.0
2008-01-25 14:27:00,1.6669,1.6674,1.66665,1.66715,473200002.0
2008-01-25 14:28:00,1.66715,1.6675,1.6671,1.66745,143300000.0
2008-01-25 14:29:00,1.6674,1.6674,1.6666,1.6666,368900000.0
2008-01-25 14:30:00,1.6667,1.6667,1.66615,1.66635,192800000.0
2008-01-25 14:31:00,1.66635,1.6666,1.6661,1.6666,243400000.0
2008-01-25 14:32:00,1.6666,1.6666,1.66615,1.66615,97600000.0
2008-01-25 14:33:00,1.66615,1.6665,1.66565,1.6657,289300000.0
2008-01-25 14:34:00,1.6658,1.66625,1.6655,1.66625,189600000.0
2008-01-25 14:35:00,1.66625,1.66635,1.66585,1.6659,265400000.0
2008-01-25 14:36:00,1.6659,1.6661,1.6658,1.66605,88200000.0
2008-01-25 14:37:00,1.66605,1.6663,1.6659,1.666,594600000.0
2008-01-25 14:38:00,1.666,1.6663,1.6653,1.66555,422400000.0
2008-01-25 14:39:00,1.66555,1.66575,1.6653,1.6654,389700000.0
2008-01-25 14:40:00,1.6653,1.6655,1.6652,1.6654,419200000.0
2008-01-25 14:41:00,1.6654,1.6663,1.66515,1.66605,190200000.0
2008-01-25 14:42:00,1.66605,1.6665,1.66605,1.6663,58100000.0
2008-01-25 14:43:00,1.6664,1.6665,1.6659,1.6659,149400000.0
2008-01-25 14:44:00,1.6659,1.666,1.6657,1.6659,29100000.0
2008-01-25 14:45:00,1.6659,1.666,1.6658,1.6659,21500000.0
2008-01-25 14:46:00,1.6659,1.6661,1.6657,1.66585,100300000.0
2008-01-25 14:47:00,1.6659,1.6659,1.66525,1.66525,144600000.0
2008-01-25 14:48:00,1.66525,1.6659,1.66525,1.6658,353800000.0
2008-01-25 14:49:00,1.66575,1.666,1.6657,1.6659,71500000.0
2008-01-25 14:50:00,1.6659,1.6666,1.6655,1.6666,289000000.0
2008-01-25 14:51:00,1.66665,1.66685,1.66615,1.66675,313900000.0
2008-01-25 14:52:00,1.6668,1.6674,1.66655,1.667,204800000.0
2008-01-25 14:53:00,1.667,1.667,1.66645,1.6666,41600000.0
2008-01-25 14:54:00,1.66665,1.667,1.6665,1.6668,104500000.0
2008-01-25 14:55:00,1.6668,1.6669,1.6665,1.6665,93000000.0
2008-01-25 14:56:00,1.6665,1.6666,1.6662,1.6664,112200000.0
2008-01-25 14:57:00,1.66635,1.6664,1.6654,1.6656,277000000.0
2008-01-25 14:58:00,1.66565,1.66595,1.66555,1.66595,290600000.0
2008-01-25 14:59:00,1.66595,1.66615,1.66575,1.66605,295000000.0
2008-01-25 15:00:00,1.66605,1.66625,1.6659,1.6661,311100000.0
2008-01-25 15:01:00,1.6661,1.6663,1.6659,1.666,289300000.0
2008-01-25 15:02:00,1.666,1.6663,1.666,1.66625,315200000.0
2008-01-25 15:03:00,1.66625,1.66625,1.6651,1.66525,602700005.0
2008-01-25 15:04:00,1.6652,1.66545,1.6649,1.6652,663400000.0
2008-01-25 15:05:00,1.66515,1.66525,1.66475,1.665,659000005.0
2008-01-25 15:06:00,1.665,1.6651,1.6645,1.6645,587500000.0
2008-01-25 15:07:00,1.6645,1.665,1.66445,1.66485,826899992.0
2008-01-25 15:08:00,1.66485,1.6655,1.6646,1.6647,419099996.0
2008-01-25 15:09:00,1.6647,1.6653,1.6646,1.6649,485799999.0
2008-01-25 15:10:00,1.6649,1.6652,1.6648,1.66505,351800000.0
2008-01-25 15:11:00,1.66505,1.66535,1.6649,1.66505,144900000.0
2008-01-25 15:12:00,1.66505,1.6652,1.6646,1.6647,257600000.0
2008-01-25 15:13:00,1.6647,1.6648,1.6642,1.6646,432000000.0
2008-01-25 15:14:00,1.6646,1.6651,1.6643,1.66485,271200000.0
2008-01-25 15:15:00,1.66485,1.66525,1.66455,1.6648,247200000.0
2008-01-25 15:16:00,1.66485,1.66505,1.66465,1.66495,427100000.0
2008-01-25 15:17:00,1.6648,1.66505,1.6646,1.6647,361600000.0
2008-01-25 15:18:00,1.6648,1.665,1.6645,1.6648,248300000.0
2008-01-25 15:19:00,1.6648,1.665,1.6646,1.6648,337700000.0
2008-01-25 15:20:00,1.6649,1.66515,1.6646,1.6646,315200000.0
2008-01-25 15:21:00,1.6647,1.6647,1.66385,1.66415,285100000.0
2008-01-25 15:22:00,1.6642,1.66445,1.6641,1.66425,125400000.0
2008-01-25 15:23:00,1.66435,1.66605,1.6641,1.6659,234400000.0
2008-01-25 15:24:00,1.6659,1.666,1.6649,1.6657,559200000.0
2008-01-25 15:25:00,1.66575,1.66645,1.6657,1.66645,348800000.0
2008-01-25 15:26:00,1.66645,1.66675,1.66525,1.6654,339900000.0
2008-01-25 15:27:00,1.6654,1.66615,1.66495,1.66495,431000000.0
2008-01-25 15:28:00,1.66495,1.66505,1.66445,1.66485,424900000.0
2008-01-25 15:29:00,1.66475,1.6652,1.66475,1.66495,413100000.0
2008-01-25 15:30:00,1.66495,1.6656,1.66405,1.66415,568199998.0
2008-01-25 15:31:00,1.66415,1.66425,1.66255,1.66345,625100000.0
2008-01-25 15:32:00,1.66345,1.6637,1.6627,1.6634,588700000.0
2008-01-25 15:33:00,1.6634,1.66445,1.6634,1.66425,142400000.0
2008-01-25 15:34:00,1.66425,1.6643,1.66375,1.6641,92100000.0
2008-01-25 15:35:00,1.6641,1.6641,1.66335,1.66335,285100000.0
2008-01-25 15:36:00,1.66335,1.6637,1.66285,1.66355,440000000.0
2008-01-25 15:37:00,1.66355,1.66465,1.66345,1.6646,178100000.0
2008-01-25 15:38:00,1.6646,1.66465,1.66375,1.66395,121200000.0
2008-01-25 15:39:00,1.66395,1.6643,1.66325,1.6635,220900000.0
2008-01-25 15:40:00,1.6635,1.66445,1.6635,1.66435,86900000.0
2008-01-25 15:41:00,1.66435,1.66445,1.66405,1.66405,113500000.0
2008-01-25 15:42:00,1.664,1.6643,1.6639,1.6642,138900000.0
2008-01-25 15:43:00,1.66415,1.6645,1.66415,1.6642,31200000.0
2008-01-25 15:44:00,1.6642,1.6644,1.66405,1.66425,161000000.0
2008-01-25 15:45:00,1.66425,1.66435,1.66405,1.6641,44000000.0
2008-01-25 15:46:00,1.6641,1.6641,1.66355,1.66395,118400000.0
2008-01-25 15:47:00,1.66395,1.6648,1.66395,1.6647,119900000.0
2008-01-25 15:48:00,1.6647,1.6647,1.6642,1.6643,59300000.0
2008-01-25 15:49:00,1.6643,1.6652,1.6639,1.6652,192100000.0
2008-01-25 15:50:00,1.66505,1.6657,1.66495,1.6655,130800000.0
2008-01-25 15:51:00,1.6655,1.666,1.66495,1.6659,129200000.0
2008-01-25 15:52:00,1.66585,1.66635,1.66555,1.66605,307400000.0
2008-01-25 15:53:00,1.66605,1.66685,1.666,1.66645,177100000.0
2008-01-25 15:54:00,1.66655,1.6667,1.6659,1.6659,111700000.0
2008-01-25 15:55:00,1.6659,1.666,1.66535,1.66565,148800000.0
2008-01-25 15:56:00,1.66565,1.6663,1.66525,1.6661,157000000.0
2008-01-25 15:57:00,1.6661,1.66615,1.6654,1.6655,382400000.0
2008-01-25 15:58:00,1.6655,1.66565,1.66495,1.6652,78100000.0
2008-01-25 15:59:00,1.66515,1.66545,1.66445,1.66495,236400000.0
2008-01-25 16:00:00,1.66495,1.665,1.66385,1.66415,218500000.0
2008-01-25 16:01:00,1.66405,1.66495,1.66405,1.6646,271500000.0
2008-01-25 16:02:00,1.6646,1.66495,1.6641,1.6646,107900000.0
2008-01-25 16:03:00,1.6646,1.66485,1.66435,1.66475,164100000.0
2008-01-25 16:04:00,1.66475,1.66525,1.6644,1.66515,72800000.0
2008-01-25 16:05:00,1.66505,1.66535,1.66445,1.66455,155600000.0
2008-01-25 16:06:00,1.6646,1.66485,1.6639,1.6639,145400000.0
2008-01-25 16:07:00,1.66415,1.6647,1.66405,1.66465,63300000.0
2008-01-25 16:08:00,1.66465,1.66475,1.66415,1.66475,332600000.0
2008-01-25 16:09:00,1.66475,1.66525,1.66455,1.6649,328200000.0
2008-01-25 16:10:00,1.6649,1.6649,1.6642,1.66445,616000002.0
2008-01-25 16:11:00,1.66445,1.66465,1.664,1.66455,522899999.0
2008-01-25 16:12:00,1.66455,1.66475,1.66425,1.66475,294400000.0
2008-01-25 16:13:00,1.66475,1.665,1.6645,1.6645,146200000.0
2008-01-25 16:14:00,1.6645,1.66475,1.66405,1.6646,282000000.0
2008-01-25 16:15:00,1.66455,1.66465,1.664,1.664,82200000.0
2008-01-25 16:16:00,1.664,1.6643,1.6639,1.6641,182400000.0
2008-01-25 16:17:00,1.664,1.6641,1.66355,1.66395,367600000.0
2008-01-25 16:18:00,1.66395,1.66415,1.66365,1.66395,345200000.0
2008-01-25 16:19:00,1.66385,1.66405,1.6637,1.66385,444500000.0
2008-01-25 16:20:00,1.66395,1.66405,1.66345,1.66375,534500000.0
2008-01-25 16:21:00,1.66375,1.66395,1.6635,1.66365,496900000.0
2008-01-25 16:22:00,1.66365,1.66415,1.66355,1.664,711000000.0
2008-01-25 16:23:00,1.66405,1.66425,1.66365,1.66425,529200000.0
2008-01-25 16:24:00,1.6641,1.6648,1.66405,1.66415,243300000.0
2008-01-25 16:25:00,1.66415,1.66445,1.66375,1.66445,140500000.0
2008-01-25 16:26:00,1.66445,1.66545,1.66445,1.66505,733099999.0
2008-01-25 16:27:00,1.66505,1.66555,1.66445,1.6645,502000000.0
2008-01-25 16:28:00,1.6645,1.6647,1.6643,1.6645,316800000.0
2008-01-25 16:29:00,1.66445,1.66485,1.66415,1.66475,150400000.0
2008-01-25 16:30:00,1.66475,1.66535,1.66455,1.66485,245600000.0
2008-01-25 16:31:00,1.66485,1.66495,1.66445,1.66445,130900000.0
2008-01-25 16:32:00,1.66445,1.66455,1.66375,1.66385,236900000.0
2008-01-25 16:33:00,1.66385,1.66405,1.66295,1.66335,772899999.0
2008-01-25 16:34:00,1.6633,1.66405,1.6633,1.66385,455200000.0
2008-01-25 16:35:00,1.66385,1.66425,1.66385,1.66415,119000000.0
2008-01-25 16:36:00,1.66415,1.66485,1.66405,1.66485,385900000.0
2008-01-25 16:37:00,1.6648,1.66525,1.66455,1.6646,321200000.0
2008-01-25 16:38:00,1.6646,1.66485,1.66425,1.66445,281600000.0
2008-01-25 16:39:00,1.66445,1.6656,1.66445,1.6648,491400000.0
2008-01-25 16:40:00,1.6649,1.66495,1.66415,1.66415,492900000.0
2008-01-25 16:41:00,1.66415,1.66455,1.66405,1.66435,467400000.0
2008-01-25 16:42:00,1.66425,1.6648,1.66415,1.6648,566000000.0
2008-01-25 16:43:00,1.66475,1.6654,1.66475,1.665,99700000.0
2008-01-25 16:44:00,1.6651,1.6659,1.66505,1.66545,111100000.0
2008-01-25 16:45:00,1.6654,1.6654,1.66495,1.66535,75800000.0
2008-01-25 16:46:00,1.66535,1.66605,1.66525,1.66605,74400000.0
2008-01-25 16:47:00,1.66605,1.66605,1.66505,1.6652,87100000.0
2008-01-25 16:48:00,1.6652,1.66555,1.66465,1.66535,380099999.0
2008-01-25 16:49:00,1.66535,1.66555,1.6647,1.6649,138000000.0
2008-01-25 16:50:00,1.66485,1.6652,1.66445,1.66505,126700000.0
2008-01-25 16:51:00,1.66495,1.66555,1.66495,1.66535,114900000.0
2008-01-25 16:52:00,1.66535,1.66585,1.66525,1.66575,101900000.0
2008-01-25 16:53:00,1.6658,1.66595,1.66525,1.6655,98400000.0
2008-01-25 16:54:00,1.6655,1.6655,1.66505,1.6655,260300000.0
2008-01-25 16:55:00,1.6656,1.6657,1.66505,1.6655,210000001.0
2008-01-25 16:56:00,1.66555,1.66575,1.66535,1.6656,421600000.0
2008-01-25 16:57:00,1.6656,1.6657,1.66515,1.66545,65400000.0
2008-01-25 16:58:00,1.66545,1.6658,1.66515,1.6658,600600000.0
2008-01-25 16:59:00,1.6658,1.66655,1.66545,1.66595,433000000.0
2008-01-25 17:00:00,1.66595,1.666,1.66525,1.6657,661500000.0
2008-01-25 17:01:00,1.66575,1.66625,1.66565,1.66595,391800000.0
2008-01-25 17:02:00,1.66595,1.66605,1.66525,1.6653,236700000.0
2008-01-25 17:03:00,1.6653,1.6661,1.66515,1.666,693299999.0
2008-01-25 17:04:00,1.666,1.6662,1.66565,1.6661,347300000.0
2008-01-25 17:05:00,1.6662,1.66625,1.66545,1.6656,388800000.0
2008-01-25 17:06:00,1.66585,1.66585,1.66515,1.66545,241100000.0
2008-01-25 17:07:00,1.66545,1.6656,1.66485,1.66515,143400000.0
2008-01-25 17:08:00,1.66515,1.66515,1.66425,1.66445,821600001.0
2008-01-25 17:09:00,1.66445,1.6651,1.6644,1.66485,703000001.0
2008-01-25 17:10:00,1.66475,1.66525,1.66475,1.66515,424500000.0
2008-01-25 17:11:00,1.6652,1.66535,1.66485,1.665,175000000.0
2008-01-25 17:12:00,1.665,1.66515,1.6647,1.66495,152500000.0
2008-01-25 17:13:00,1.66495,1.66525,1.66465,1.6651,202400000.0
2008-01-25 17:14:00,1.6651,1.6653,1.6642,1.6642,307999999.0
2008-01-25 17:15:00,1.66435,1.66515,1.66405,1.66465,485600000.0
2008-01-25 17:16:00,1.66465,1.66485,1.66375,1.66405,520900000.0
2008-01-25 17:17:00,1.66405,1.66425,1.6634,1.66425,504100000.0
2008-01-25 17:18:00,1.6643,1.66445,1.66335,1.66345,280300000.0
2008-01-25 17:19:00,1.66345,1.6639,1.66335,1.66365,207100000.0
2008-01-25 17:20:00,1.6636,1.6642,1.66355,1.6641,311800000.0
2008-01-25 17:21:00,1.66405,1.66425,1.66365,1.66415,493999998.0
2008-01-25 17:22:00,1.66415,1.66435,1.6638,1.6639,457700000.0
2008-01-25 17:23:00,1.6639,1.6641,1.66375,1.66385,136200000.0
2008-01-25 17:24:00,1.66375,1.66425,1.66335,1.66365,417700000.0
2008-01-25 17:25:00,1.66355,1.6642,1.66345,1.6639,192700000.0
2008-01-25 17:26:00,1.66385,1.664,1.66275,1.66335,463300000.0
2008-01-25 17:27:00,1.66335,1.66385,1.66315,1.66345,454300000.0
2008-01-25 17:28:00,1.66355,1.66365,1.66305,1.66345,226500000.0
2008-01-25 17:29:00,1.66345,1.66395,1.66325,1.66395,325000000.0
2008-01-25 17:30:00,1.66395,1.6647,1.6639,1.66455,595900000.0
2008-01-25 17:31:00,1.66455,1.66465,1.66385,1.66425,389800001.0
2008-01-25 17:32:00,1.66425,1.66435,1.66345,1.6635,300200000.0
2008-01-25 17:33:00,1.66345,1.6645,1.66345,1.6643,317800000.0
2008-01-25 17:34:00,1.6643,1.6653,1.66415,1.665,823400000.0
2008-01-25 17:35:00,1.665,1.665,1.66375,1.66385,655599999.0
2008-01-25 17:36:00,1.66395,1.66525,1.66385,1.66495,166000000.0
2008-01-25 17:37:00,1.66495,1.66495,1.66445,1.66445,85000000.0
2008-01-25 17:38:00,1.66445,1.66485,1.66425,1.6648,84400000.0
2008-01-25 17:39:00,1.6648,1.6653,1.664,1.6641,169300000.0
2008-01-25 17:40:00,1.6641,1.665,1.6641,1.66455,124500000.0
2008-01-25 17:41:00,1.66455,1.6652,1.66425,1.66475,300300000.0
2008-01-25 17:42:00,1.66505,1.66525,1.66495,1.66525,200500000.0
2008-01-25 17:43:00,1.66525,1.66525,1.66375,1.66435,694200000.0
2008-01-25 17:44:00,1.66435,1.66505,1.66415,1.6646,507900000.0
2008-01-25 17:45:00,1.6646,1.66495,1.66405,1.66405,142300000.0
2008-01-25 17:46:00,1.66415,1.6647,1.6638,1.66425,229200000.0
2008-01-25 17:47:00,1.66435,1.66445,1.6638,1.6641,125000000.0
2008-01-25 17:48:00,1.6641,1.6642,1.66365,1.6641,231700000.0
2008-01-25 17:49:00,1.6641,1.66425,1.66345,1.66365,278499999.0
2008-01-25 17:50:00,1.66345,1.66405,1.66345,1.6637,734500000.0
2008-01-25 17:51:00,1.66365,1.66445,1.66355,1.66385,423200000.0
2008-01-25 17:52:00,1.66375,1.6645,1.66375,1.6641,107200000.0
2008-01-25 17:53:00,1.6641,1.66475,1.6641,1.66445,713799999.0
2008-01-25 17:54:00,1.66445,1.66445,1.66375,1.66435,625200000.0
2008-01-25 17:55:00,1.66435,1.6645,1.66405,1.6643,233000000.0
2008-01-25 17:56:00,1.6643,1.6643,1.66375,1.66405,103300000.0
2008-01-25 17:57:00,1.66415,1.6644,1.66345,1.66345,204600000.0
2008-01-25 17:58:00,1.66355,1.66475,1.6634,1.6646,312800000.0
2008-01-25 17:59:00,1.6646,1.66595,1.6642,1.66455,479099999.0
2008-01-25 18:00:00,1.66455,1.6655,1.66455,1.66485,150200000.0
2008-01-25 18:01:00,1.66485,1.6655,1.66475,1.66525,115600000.0
2008-01-25 18:02:00,1.66535,1.6659,1.66485,1.6656,403300000.0
2008-01-25 18:03:00,1.66555,1.6662,1.66525,1.66585,464800000.0
2008-01-25 18:04:00,1.66585,1.6662,1.66535,1.66615,257600000.0
2008-01-25 18:05:00,1.66605,1.6664,1.66575,1.66595,337400000.0
2008-01-25 18:06:00,1.66595,1.66675,1.66595,1.6667,88600000.0
2008-01-25 18:07:00,1.6666,1.66665,1.66595,1.66605,339100000.0
2008-01-25 18:08:00,1.66615,1.6665,1.66605,1.66645,106800000.0
2008-01-25 18:09:00,1.66645,1.66675,1.66595,1.6667,228200000.0
2008-01-25 18:10:00,1.66655,1.6673,1.66635,1.6672,377600000.0
2008-01-25 18:11:00,1.6672,1.6698,1.6672,1.6698,527000000.0
2008-01-25 18:12:00,1.6698,1.6706,1.6693,1.66935,476800000.0
2008-01-25 18:13:00,1.66935,1.6705,1.6692,1.6701,463700000.0
2008-01-25 18:14:00,1.67,1.67015,1.66955,1.67005,383900000.0
2008-01-25 18:15:00,1.66995,1.67035,1.6693,1.6693,257200000.0
2008-01-25 18:16:00,1.6693,1.6693,1.6683,1.66845,183400000.0
2008-01-25 18:17:00,1.6684,1.6686,1.6682,1.6685,85000000.0
2008-01-25 18:18:00,1.6684,1.66875,1.6681,1.6684,356400000.0
2008-01-25 18:19:00,1.6684,1.66895,1.6681,1.6683,130100000.0
2008-01-25 18:20:00,1.6683,1.66845,1.66735,1.66745,128500000.0
2008-01-25 18:21:00,1.66745,1.66805,1.66735,1.66765,519600001.0
2008-01-25 18:22:00,1.66765,1.6682,1.66755,1.66795,466100000.0
2008-01-25 18:23:00,1.66795,1.66825,1.6678,1.6681,288500000.0
2008-01-25 18:24:00,1.6681,1.6687,1.66775,1.6686,659400000.0
2008-01-25 18:25:00,1.6686,1.6691,1.66845,1.6688,424000000.0
2008-01-25 18:26:00,1.6688,1.66955,1.6686,1.6695,294000000.0
2008-01-25 18:27:00,1.6695,1.6699,1.66925,1.6699,208100000.0
2008-01-25 18:28:00,1.6699,1.67105,1.66985,1.67005,552300001.0
2008-01-25 18:29:00,1.67005,1.67005,1.66875,1.66905,224800000.0
2008-01-25 18:30:00,1.66895,1.66965,1.66865,1.66865,460299999.0
2008-01-25 18:31:00,1.66865,1.6691,1.66795,1.66895,439200001.0
2008-01-25 18:32:00,1.66895,1.6695,1.66895,1.66925,105200000.0
2008-01-25 18:33:00,1.66925,1.6695,1.66835,1.66845,277100000.0
2008-01-25 18:34:00,1.66845,1.66855,1.66755,1.66755,462999999.0
2008-01-25 18:35:00,1.66765,1.66765,1.66635,1.66655,480199999.0
2008-01-25 18:36:00,1.66655,1.66695,1.6662,1.66655,187300000.0
2008-01-25 18:37:00,1.66655,1.66655,1.66585,1.66655,143600000.0
2008-01-25 18:38:00,1.6666,1.6669,1.6659,1.66595,225000000.0
2008-01-25 18:39:00,1.66585,1.6661,1.66525,1.66605,262500000.0
2008-01-25 18:40:00,1.66615,1.66635,1.66545,1.66545,325000000.0
2008-01-25 18:41:00,1.6655,1.6655,1.66515,1.66515,214000000.0
2008-01-25 18:42:00,1.66525,1.6655,1.66505,1.66515,355700000.0
2008-01-25 18:43:00,1.66515,1.66575,1.66495,1.66565,362700001.0
2008-01-25 18:44:00,1.66565,1.6658,1.6655,1.6657,111600000.0
2008-01-25 18:45:00,1.6658,1.66595,1.66545,1.66545,79000000.0
2008-01-25 18:46:00,1.66565,1.66565,1.66495,1.66515,200400000.0
2008-01-25 18:47:00,1.6652,1.6653,1.66385,1.66405,458899998.0
2008-01-25 18:48:00,1.66415,1.66535,1.66385,1.6651,294700000.0
2008-01-25 18:49:00,1.66515,1.66525,1.66365,1.66435,205000000.0
2008-01-25 18:50:00,1.6644,1.6647,1.66335,1.66375,187400000.0
2008-01-25 18:51:00,1.66375,1.6641,1.66345,1.6641,147100000.0
2008-01-25 18:52:00,1.66405,1.66495,1.66405,1.66495,119200000.0
2008-01-25 18:53:00,1.66495,1.66505,1.66405,1.66435,137200000.0
2008-01-25 18:54:00,1.6643,1.6645,1.66375,1.66415,196100000.0
2008-01-25 18:55:00,1.6642,1.6643,1.66365,1.66405,79200000.0
2008-01-25 18:56:00,1.66395,1.6645,1.6638,1.66415,517400000.0
2008-01-25 18:57:00,1.66415,1.66445,1.664,1.66445,70800000.0
2008-01-25 18:58:00,1.66445,1.66445,1.66375,1.66395,260400000.0
2008-01-25 18:59:00,1.66395,1.66445,1.66375,1.66405,186600000.0
2008-01-25 19:00:00,1.66405,1.6653,1.66405,1.665,288400000.0
2008-01-25 19:01:00,1.665,1.665,1.66445,1.6647,231000000.0
2008-01-25 19:02:00,1.66465,1.66475,1.6641,1.6644,214800000.0
2008-01-25 19:03:00,1.66435,1.66455,1.66365,1.66415,227900000.0
2008-01-25 19:04:00,1.66415,1.66415,1.6632,1.664,514500000.0
2008-01-25 19:05:00,1.664,1.66435,1.66355,1.66425,330400000.0
2008-01-25 19:06:00,1.6644,1.6644,1.66345,1.66365,403799999.0
2008-01-25 19:07:00,1.66375,1.6638,1.66315,1.66355,388900000.0
2008-01-25 19:08:00,1.66355,1.6638,1.66315,1.66315,171700000.0
2008-01-25 19:09:00,1.66315,1.66375,1.66315,1.6635,55500000.0
2008-01-25 19:10:00,1.66335,1.664,1.66335,1.66365,373300000.0
2008-01-25 19:11:00,1.66355,1.6641,1.66345,1.6641,418900000.0
2008-01-25 19:12:00,1.664,1.6647,1.6639,1.66455,352199999.0
2008-01-25 19:13:00,1.66455,1.66535,1.66455,1.6652,138900000.0
2008-01-25 19:14:00,1.6652,1.66585,1.66485,1.66545,122600000.0
2008-01-25 19:15:00,1.66545,1.66565,1.66505,1.6656,161700000.0
2008-01-25 19:16:00,1.66565,1.66565,1.6649,1.66505,179700000.0
2008-01-25 19:17:00,1.66505,1.66545,1.6648,1.66525,278000000.0
2008-01-25 19:18:00,1.6652,1.66545,1.66505,1.66545,353700000.0
2008-01-25 19:19:00,1.66545,1.66575,1.6651,1.6655,332700000.0
2008-01-25 19:20:00,1.66555,1.6659,1.6654,1.66575,259600000.0
2008-01-25 19:21:00,1.66575,1.6658,1.66545,1.6657,354700000.0
2008-01-25 19:22:00,1.6657,1.6659,1.66535,1.66575,236100000.0
2008-01-25 19:23:00,1.66565,1.6659,1.66555,1.6656,221700000.0
2008-01-25 19:24:00,1.6656,1.6656,1.66535,1.6655,360900000.0
2008-01-25 19:25:00,1.6655,1.6655,1.66495,1.66515,403800000.0
2008-01-25 19:26:00,1.66515,1.66535,1.66485,1.66485,263500000.0
2008-01-25 19:27:00,1.66485,1.6652,1.66475,1.66505,629700000.0
2008-01-25 19:28:00,1.66505,1.6652,1.6648,1.66495,328000000.0
2008-01-25 19:29:00,1.66495,1.6651,1.66475,1.6649,480000000.0
2008-01-25 19:30:00,1.6649,1.66515,1.66475,1.66495,446200000.0
2008-01-25 19:31:00,1.66485,1.6652,1.66435,1.665,611600000.0
2008-01-25 19:32:00,1.665,1.6659,1.665,1.6657,598100000.0
2008-01-25 19:33:00,1.66565,1.66565,1.66405,1.6646,863400002.0
2008-01-25 19:34:00,1.66465,1.66525,1.66465,1.66495,606700000.0
2008-01-25 19:35:00,1.66485,1.6653,1.66465,1.6651,807700000.0
2008-01-25 19:36:00,1.6651,1.66555,1.6651,1.66555,388000000.0
2008-01-25 19:37:00,1.66555,1.66565,1.6652,1.6653,290400000.0
2008-01-25 19:38:00,1.6653,1.6653,1.66435,1.6644,541599998.0
2008-01-25 19:39:00,1.66455,1.6653,1.66455,1.66515,695200000.0
2008-01-25 19:40:00,1.66515,1.6654,1.66495,1.6653,390200000.0
2008-01-25 19:41:00,1.66525,1.6655,1.66525,1.66545,284200000.0
2008-01-25 19:42:00,1.6655,1.6657,1.66515,1.6657,506700000.0
2008-01-25 19:43:00,1.6657,1.6658,1.66515,1.66515,263800000.0
2008-01-25 19:44:00,1.6652,1.66525,1.66485,1.66485,359700000.0
2008-01-25 19:45:00,1.66485,1.66545,1.6648,1.66545,553000000.0
2008-01-25 19:46:00,1.66545,1.6655,1.66495,1.6653,592499998.0
2008-01-25 19:47:00,1.66525,1.6654,1.6648,1.66485,402500000.0
2008-01-25 19:48:00,1.6649,1.66565,1.66485,1.66555,521199995.0
2008-01-25 19:49:00,1.66545,1.66575,1.66535,1.66545,617600001.0
2008-01-25 19:50:00,1.66545,1.66545,1.6647,1.66515,649600000.0
2008-01-25 19:51:00,1.66515,1.6654,1.66485,1.66535,459400000.0
2008-01-25 19:52:00,1.66515,1.66575,1.66485,1.6656,742300000.0
2008-01-25 19:53:00,1.66555,1.66585,1.665,1.66505,393200000.0
2008-01-25 19:54:00,1.66505,1.66605,1.66505,1.66555,617799999.0
2008-01-25 19:55:00,1.66565,1.6662,1.66545,1.66615,1084599999.0
2008-01-25 19:56:00,1.66615,1.66745,1.66595,1.66745,776700000.0
2008-01-25 19:57:00,1.6674,1.6693,1.66735,1.6693,1185700001.0
2008-01-25 19:58:00,1.66935,1.67025,1.66925,1.67005,878699999.0
2008-01-25 19:59:00,1.67005,1.67025,1.66925,1.67,1148699993.0
2008-01-25 20:00:00,1.67,1.67,1.66925,1.66955,794900001.0
2008-01-25 20:01:00,1.66955,1.66995,1.66915,1.66935,779600001.0
2008-01-25 20:02:00,1.66935,1.66995,1.66925,1.66995,828900001.0
2008-01-25 20:03:00,1.66995,1.66995,1.66955,1.6696,719000000.0
2008-01-25 20:04:00,1.66955,1.66955,1.66905,1.6692,585599994.0
2008-01-25 20:05:00,1.6692,1.66935,1.6689,1.66915,705400000.0
2008-01-25 20:06:00,1.66915,1.66965,1.6691,1.66955,550100000.0
2008-01-25 20:07:00,1.66955,1.6697,1.6692,1.66955,649500000.0
2008-01-25 20:08:00,1.66955,1.66965,1.66905,1.66925,712500000.0
2008-01-25 20:09:00,1.6692,1.66965,1.66885,1.66955,923900004.0
2008-01-25 20:10:00,1.6695,1.66965,1.66935,1.66955,673600000.0
2008-01-25 20:11:00,1.66955,1.66955,1.66855,1.66885,1003300003.0
2008-01-25 20:12:00,1.66885,1.66905,1.66845,1.6687,726000003.0
2008-01-25 20:13:00,1.66875,1.6689,1.66855,1.66885,543900000.0
2008-01-25 20:14:00,1.66885,1.6689,1.66875,1.66885,480000000.0
2008-01-25 20:15:00,1.66885,1.6694,1.66885,1.6694,200700000.0
2008-01-25 20:16:00,1.6694,1.66995,1.66905,1.66975,669000000.0
2008-01-25 20:17:00,1.66975,1.66975,1.66885,1.66905,700299995.0
2008-01-25 20:18:00,1.66905,1.66915,1.66885,1.66885,465600000.0
2008-01-25 20:19:00,1.66885,1.66935,1.66855,1.66875,1090900000.0
2008-01-25 20:20:00,1.66875,1.66885,1.6686,1.66875,347200000.0
2008-01-25 20:21:00,1.66875,1.66895,1.66865,1.66885,261899996.0
2008-01-25 20:22:00,1.66885,1.66885,1.6686,1.6687,186300000.0
2008-01-25 20:23:00,1.6687,1.6689,1.66855,1.66875,398400000.0
2008-01-25 20:24:00,1.66875,1.6692,1.6684,1.669,578399995.0
2008-01-25 20:25:00,1.669,1.6694,1.66865,1.66935,616000000.0
2008-01-25 20:26:00,1.66935,1.6694,1.6688,1.66935,651000000.0
2008-01-25 20:27:00,1.66935,1.66985,1.66895,1.66955,671200000.0
2008-01-25 20:28:00,1.66955,1.67005,1.66945,1.66985,540900000.0
2008-01-25 20:29:00,1.66985,1.66995,1.6692,1.66965,623600000.0
2008-01-25 20:30:00,1.66985,1.66985,1.66925,1.66925,411600001.0
2008-01-25 20:31:00,1.66925,1.66975,1.66925,1.66965,126400000.0
2008-01-25 20:32:00,1.66975,1.67005,1.6694,1.67005,303099999.0
2008-01-25 20:33:00,1.67005,1.67005,1.66975,1.66975,70400000.0
2008-01-25 20:34:00,1.66975,1.66985,1.66925,1.66965,140400000.0
2008-01-25 20:35:00,1.66965,1.67035,1.66935,1.67005,576600000.0
2008-01-25 20:36:00,1.67005,1.67095,1.67005,1.6707,824000000.0
2008-01-25 20:37:00,1.6706,1.67095,1.66955,1.66965,994200001.0
2008-01-25 20:38:00,1.66965,1.66995,1.66925,1.66955,696700000.0
2008-01-25 20:39:00,1.66955,1.6698,1.6692,1.66925,628000000.0
2008-01-25 20:40:00,1.66925,1.66975,1.66925,1.6697,803700005.0
2008-01-25 20:41:00,1.66965,1.67005,1.66945,1.66965,659400001.0
2008-01-25 20:42:00,1.66965,1.67015,1.66955,1.66975,480800000.0
2008-01-25 20:43:00,1.66975,1.67035,1.66965,1.6701,416800000.0
2008-01-25 20:44:00,1.6701,1.6702,1.66945,1.6701,481300000.0
2008-01-25 20:45:00,1.67005,1.67015,1.66935,1.6695,337600000.0
2008-01-25 20:46:00,1.66935,1.66965,1.66915,1.6693,520100000.0
2008-01-25 20:47:00,1.6693,1.66955,1.66905,1.66955,605500000.0
2008-01-25 20:48:00,1.66955,1.66965,1.66915,1.66965,301200000.0
2008-01-25 20:49:00,1.66975,1.67065,1.66975,1.67035,805999997.0
2008-01-25 20:50:00,1.67035,1.67065,1.66995,1.67055,276000000.0
2008-01-25 20:51:00,1.67055,1.67075,1.67015,1.67055,129600000.0
2008-01-25 20:52:00,1.67055,1.67085,1.67025,1.67085,246400000.0
2008-01-25 20:53:00,1.67085,1.67175,1.67075,1.67155,226800000.0
2008-01-25 20:54:00,1.67155,1.67155,1.6706,1.6714,200000000.0
2008-01-25 20:55:00,1.6713,1.6713,1.67045,1.67055,614400000.0
2008-01-25 20:56:00,1.67055,1.67055,1.66995,1.67015,408700000.0
2008-01-25 20:57:00,1.67015,1.67015,1.66955,1.66985,309600000.0
2008-01-25 20:58:00,1.66975,1.66995,1.6693,1.66945,476600000.0
2008-01-25 20:59:00,1.66945,1.66965,1.6692,1.6695,277200000.0
2008-01-25 21:00:00,1.66955,1.67005,1.6695,1.67005,613600000.0
2008-01-25 21:01:00,1.67015,1.6708,1.6695,1.67075,618200000.0
2008-01-25 21:02:00,1.67075,1.67085,1.67045,1.67045,395700000.0
2008-01-25 21:03:00,1.67045,1.67065,1.67015,1.6702,623399999.0
2008-01-25 21:04:00,1.6702,1.67035,1.66975,1.66975,655699998.0
2008-01-25 21:05:00,1.66985,1.67065,1.66985,1.67065,805000000.0
2008-01-25 21:06:00,1.67065,1.67065,1.67035,1.67045,554900000.0
2008-01-25 21:07:00,1.67045,1.6706,1.67025,1.67025,878500001.0
2008-01-25 21:08:00,1.67025,1.67085,1.6702,1.67055,602900002.0
2008-01-25 21:09:00,1.67055,1.67085,1.66995,1.66995,535700000.0
2008-01-25 21:10:00,1.66995,1.67005,1.66945,1.6695,830000000.0
2008-01-25 21:11:00,1.66955,1.66955,1.66925,1.66935,836800000.0
2008-01-25 21:12:00,1.66935,1.66955,1.66935,1.66945,328000000.0
2008-01-25 21:13:00,1.66945,1.66965,1.66945,1.6695,670400000.0
2008-01-25 21:14:00,1.6695,1.6697,1.66925,1.6695,772399999.0
2008-01-25 21:15:00,1.66945,1.66955,1.66905,1.66925,468400001.0
2008-01-25 21:16:00,1.66925,1.66935,1.66895,1.66895,649600000.0
2008-01-25 21:17:00,1.66895,1.6693,1.66895,1.66905,909600002.0
2008-01-25 21:18:00,1.66905,1.66925,1.66885,1.66905,594700000.0
2008-01-25 21:19:00,1.6691,1.66975,1.66905,1.66955,754900003.0
2008-01-25 21:20:00,1.66955,1.66975,1.66935,1.66945,745600004.0
2008-01-25 21:21:00,1.66955,1.66975,1.66925,1.66925,815999999.0
2008-01-25 21:22:00,1.6692,1.66935,1.6687,1.66885,660200000.0
2008-01-25 21:23:00,1.66885,1.66885,1.66795,1.66835,429500000.0
2008-01-25 21:24:00,1.66815,1.66885,1.66795,1.66885,153400000.0
2008-01-25 21:25:00,1.66885,1.66885,1.66805,1.66825,60500000.0
2008-01-25 21:26:00,1.66825,1.66845,1.66805,1.66805,429100000.0
2008-01-25 21:27:00,1.66805,1.66825,1.66745,1.6682,821600003.0
2008-01-25 21:28:00,1.6682,1.669,1.6682,1.669,781700000.0
2008-01-25 21:29:00,1.669,1.66915,1.66835,1.66875,710400000.0
2008-01-25 21:30:00,1.66875,1.66875,1.66765,1.6681,567600000.0
2008-01-25 21:31:00,1.6681,1.6681,1.6679,1.6679,232000000.0
2008-01-25 21:32:00,1.6679,1.6682,1.66785,1.66805,164800000.0
2008-01-25 21:33:00,1.66805,1.6683,1.66745,1.66815,582500001.0
2008-01-25 21:34:00,1.66815,1.6683,1.668,1.6682,214600000.0
2008-01-25 21:35:00,1.6682,1.66885,1.66815,1.66865,708400006.0
2008-01-25 21:36:00,1.66865,1.6691,1.66825,1.66835,1053200017.0
2008-01-25 21:37:00,1.66835,1.6689,1.66825,1.6686,728100003.0
2008-01-25 21:38:00,1.6686,1.6688,1.66785,1.66815,751200007.0
2008-01-25 21:39:00,1.66785,1.66835,1.66775,1.6681,872200005.0
2008-01-25 21:40:00,1.6681,1.66845,1.66785,1.66795,822700000.0
2008-01-25 21:41:00,1.66785,1.66815,1.66775,1.6681,753300000.0
2008-01-25 21:42:00,1.66805,1.66835,1.66805,1.66825,592100000.0
2008-01-25 21:43:00,1.66825,1.66865,1.66815,1.66845,748700000.0
2008-01-25 21:44:00,1.66845,1.6689,1.66835,1.66835,568800000.0
2008-01-25 21:45:00,1.66835,1.66885,1.66825,1.6683,385400000.0
2008-01-25 21:46:00,1.6683,1.66865,1.66825,1.66865,283200000.0
2008-01-25 21:47:00,1.66865,1.66875,1.66815,1.66855,461100001.0
2008-01-25 21:48:00,1.66855,1.6686,1.66815,1.66845,635200000.0
2008-01-25 21:49:00,1.6685,1.6686,1.6683,1.6684,626400000.0
2008-01-25 21:50:00,1.6684,1.6684,1.66785,1.66805,365600000.0
2008-01-25 21:51:00,1.66805,1.66825,1.66785,1.66815,660400007.0
2008-01-25 21:52:00,1.66815,1.66855,1.66775,1.66805,890700000.0
2008-01-25 21:53:00,1.66805,1.6685,1.66785,1.66825,713700000.0
2008-01-25 21:54:00,1.66825,1.66845,1.66755,1.66755,478400000.0
2008-01-25 21:55:00,1.66755,1.66825,1.6674,1.66775,375200000.0
2008-01-25 21:56:00,1.66775,1.66825,1.66775,1.66805,284000000.0
2008-01-25 21:57:00,1.66805,1.66825,1.66755,1.66775,466300000.0
2008-01-25 21:58:00,1.66775,1.66805,1.66765,1.66785,136800000.0
2008-01-25 21:59:00,1.66785,1.66785,1.66685,1.66695,419400000.0
2008-01-25 22:00:00,1.66695,1.66775,1.66685,1.66715,1071300002.0
2008-01-25 22:01:00,1.66715,1.66735,1.66685,1.66695,744300000.0
2008-01-25 22:02:00,1.66695,1.66705,1.66675,1.66695,836099980.0
2008-01-25 22:03:00,1.66695,1.66745,1.66695,1.66695,205800000.0
2008-01-25 22:04:00,1.66695,1.66695,1.66675,1.66695,345900000.0
2008-01-25 22:05:00,1.66695,1.66695,1.66695,1.66695,168000000.0
2008-01-25 22:06:00,1.66695,1.66735,1.66675,1.66725,247500000.0
2008-01-25 22:07:00,1.66725,1.66735,1.66675,1.66695,737899999.0
2008-01-25 22:08:00,1.6669,1.66695,1.6665,1.66695,85600000.0
2008-01-25 22:09:00,1.66695,1.66695,1.66655,1.66695,203300000.0
2008-01-25 22:10:00,1.66695,1.66695,1.66695,1.66695,147400000.0
2008-01-25 22:11:00,1.66695,1.66695,1.66635,1.66695,125000000.0
2008-01-25 22:12:00,1.66695,1.66695,1.66625,1.66655,109800000.0
2008-01-25 22:13:00,1.66655,1.66695,1.66625,1.66625,122200000.0
2008-01-25 22:14:00,1.66645,1.66655,1.66605,1.66605,239399993.0
2008-01-25 22:15:00,1.66605,1.66645,1.66565,1.66595,200799999.0
2008-01-25 22:16:00,1.66595,1.66635,1.66575,1.66605,1016199994.0
2008-01-25 22:17:00,1.66605,1.66605,1.66485,1.66515,594700002.0
2008-01-25 22:18:00,1.66515,1.66525,1.6649,1.66525,290000000.0
2008-01-25 22:19:00,1.66525,1.66545,1.66475,1.66505,946000017.0
2008-01-25 22:20:00,1.66505,1.66545,1.66445,1.66455,809100011.0
2008-01-25 22:21:00,1.66465,1.66475,1.66425,1.66465,889999997.0
2008-01-25 22:22:00,1.66455,1.66465,1.66445,1.66455,985899993.0
2008-01-25 22:23:00,1.66455,1.66465,1.66425,1.66465,786699990.0
2008-01-25 22:24:00,1.66465,1.66485,1.66465,1.66475,421500000.0
2008-01-25 22:25:00,1.66475,1.66585,1.66465,1.66585,713800000.0
2008-01-25 22:26:00,1.66575,1.66645,1.66545,1.66595,676000004.0
2008-01-25 22:27:00,1.66595,1.66655,1.66595,1.66655,573800003.0
2008-01-25 22:28:00,1.66655,1.66685,1.66625,1.66665,716699998.0
2008-01-25 22:29:00,1.66665,1.66695,1.66645,1.66645,594700005.0
2008-01-25 22:30:00,1.66635,1.66645,1.66615,1.66615,712500000.0
2008-01-25 22:31:00,1.66605,1.66635,1.66605,1.66615,565100000.0
2008-01-25 22:32:00,1.66615,1.66695,1.66615,1.66665,595300011.0
2008-01-25 22:33:00,1.66665,1.66745,1.66665,1.66705,606500004.0
2008-01-25 22:34:00,1.66715,1.66735,1.66705,1.66715,420900000.0
2008-01-25 22:35:00,1.66715,1.66715,1.66625,1.66645,881100012.0
2008-01-25 22:36:00,1.66645,1.66655,1.6659,1.66615,881399999.0
2008-01-25 22:37:00,1.66605,1.66635,1.66585,1.66595,554300012.0
2008-01-25 22:38:00,1.66595,1.66695,1.66595,1.66635,734000000.0
2008-01-25 22:39:00,1.66635,1.66685,1.66635,1.66675,748000004.0
2008-01-25 22:40:00,1.66675,1.66685,1.66655,1.66665,804600000.0
2008-01-25 22:41:00,1.66665,1.66665,1.66635,1.66655,272500000.0
2008-01-25 22:42:00,1.6666,1.6666,1.66625,1.66635,622600000.0
2008-01-25 22:43:00,1.66635,1.66635,1.66535,1.66595,691900000.0
2008-01-25 22:44:00,1.66605,1.66615,1.66585,1.66615,404800000.0
2008-01-25 22:45:00,1.66615,1.66615,1.66575,1.66575,218400000.0
2008-01-25 22:46:00,1.66575,1.66615,1.66575,1.66605,237100000.0
2008-01-25 22:47:00,1.66605,1.66685,1.66565,1.66685,378800000.0
2008-01-25 22:48:00,1.66685,1.66715,1.66685,1.66715,321700000.0
2008-01-25 22:49:00,1.66715,1.66715,1.66665,1.66685,210200000.0
2008-01-25 22:50:00,1.66685,1.66685,1.66635,1.66635,128100000.0
2008-01-25 22:51:00,1.66645,1.66685,1.66625,1.66685,112500000.0
2008-01-25 22:52:00,1.66665,1.66705,1.66665,1.66675,116100000.0
2008-01-25 22:53:00,1.66675,1.66715,1.66655,1.66695,181600000.0
2008-01-25 22:54:00,1.66695,1.66695,1.66645,1.66665,176000000.0
2008-01-25 22:55:00,1.66665,1.66685,1.66655,1.66675,131600000.0
2008-01-25 22:56:00,1.66675,1.66705,1.6665,1.66705,122000000.0
2008-01-25 22:57:00,1.66705,1.66735,1.66705,1.66735,243900000.0
2008-01-25 22:58:00,1.66735,1.66735,1.66665,1.66665,414500002.0
2008-01-25 22:59:00,1.66665,1.66665,1.6655,1.6659,811000008.0
2008-01-25 23:00:00,1.6656,1.66625,1.6656,1.66625,408899998.0
2008-01-28 00:00:00,1.671,1.671,1.6709,1.6709,221400000.0
2008-01-28 00:01:00,1.6707,1.6707,1.6707,1.6707,142000000.0
2008-01-28 00:02:00,1.6707,1.6707,1.6707,1.6707,136200000.0
2008-01-28 00:03:00,1.6709,1.6709,1.6709,1.6709,127800000.0
2008-01-28 00:04:00,1.6709,1.6709,1.6709,1.6709,123800000.0
2008-01-28 00:05:00,1.6709,1.6709,1.6709,1.6709,34300000.0
2008-01-28 00:06:00,1.6709,1.671,1.6709,1.671,177500000.0
2008-01-28 00:07:00,1.671,1.671,1.671,1.671,70700000.0
2008-01-28 00:08:00,1.6678,1.6679,1.6667,1.6667,104500000.0
2008-01-28 00:09:00,1.6666,1.6666,1.6663,1.6666,104500000.0
2008-01-28 00:10:00,1.6709,1.671,1.6708,1.6708,104500000.0
2008-01-28 00:11:00,1.6708,1.6709,1.6708,1.6709,243600000.0
2008-01-28 00:12:00,1.6709,1.671,1.6699,1.67,177900000.0
2008-01-28 00:13:00,1.6703,1.6712,1.67,1.6706,265300000.0
2008-01-28 00:14:00,1.6706,1.6714,1.6706,1.6714,166800000.0
2008-01-28 00:15:00,1.6714,1.6714,1.6692,1.6695,240900000.0
2008-01-28 00:16:00,1.6695,1.6696,1.6693,1.6693,107500000.0
2008-01-28 00:17:00,1.6693,1.6697,1.6682,1.6682,154200000.0
2008-01-28 00:18:00,1.6688,1.6693,1.6688,1.6693,95500000.0
2008-01-28 00:19:00,1.6693,1.6695,1.6693,1.6695,45500000.0
2008-01-28 00:20:00,1.6695,1.6695,1.6692,1.6693,35900000.0
2008-01-28 00:21:00,1.6693,1.6693,1.6693,1.6693,26500000.0
2008-01-28 00:22:00,1.6693,1.6693,1.6693,1.6693,30000000.0
2008-01-28 00:23:00,1.6693,1.6694,1.6692,1.6693,20500000.0
2008-01-28 00:24:00,1.6693,1.6693,1.6692,1.6693,5500000.0
2008-01-28 00:25:00,1.6693,1.6693,1.6693,1.6693,101000000.0
2008-01-28 00:26:00,1.6693,1.6695,1.6693,1.6695,23000000.0
2008-01-28 00:27:00,1.6694,1.67,1.6694,1.6698,83300000.0
2008-01-28 00:28:00,1.6697,1.67,1.6697,1.6698,43000000.0
2008-01-28 00:29:00,1.6698,1.67,1.6688,1.6689,92900000.0
2008-01-28 00:30:00,1.6688,1.669,1.6687,1.669,64700000.0
2008-01-28 00:31:00,1.6689,1.669,1.6689,1.669,6900000.0
2008-01-28 00:32:00,1.669,1.6692,1.669,1.6691,8400000.0
2008-01-28 00:33:00,1.6689,1.6693,1.6689,1.669,22800000.0
2008-01-28 00:34:00,1.669,1.6694,1.669,1.6692,25600000.0
2008-01-28 00:35:00,1.6692,1.6695,1.6692,1.6695,28500000.0
2008-01-28 00:36:00,1.6695,1.6695,1.6693,1.6693,15400000.0
2008-01-28 00:37:00,1.6698,1.6698,1.6696,1.6696,13900000.0
2008-01-28 00:38:00,1.6698,1.6698,1.6698,1.6698,13900000.0
2008-01-28 00:39:00,1.6694,1.6695,1.6691,1.6691,13900000.0
2008-01-28 00:40:00,1.6691,1.6691,1.66875,1.669,15300000.0
2008-01-28 00:41:00,1.669,1.669,1.668,1.668,116500000.0
2008-01-28 00:42:00,1.6679,1.66795,1.6679,1.66795,41100000.0
2008-01-28 00:43:00,1.6679,1.6679,1.6679,1.6679,4000000.0
2008-01-28 00:44:00,1.6678,1.6682,1.6678,1.6682,66600000.0
2008-01-28 00:45:00,1.6683,1.6685,1.6679,1.668,17200000.0
2008-01-28 00:46:00,1.668,1.6681,1.6679,1.668,12200000.0
2008-01-28 00:47:00,1.668,1.668,1.66735,1.66735,11500000.0
2008-01-28 00:48:00,1.6677,1.6678,1.6673,1.6676,19900000.0
2008-01-28 00:49:00,1.6677,1.6677,1.6676,1.6677,14200000.0
2008-01-28 00:50:00,1.66775,1.6678,1.6676,1.6676,17000000.0
2008-01-28 00:51:00,1.6676,1.6679,1.6676,1.6679,10400000.0
2008-01-28 00:52:00,1.6679,1.6681,1.6679,1.6681,13400000.0
2008-01-28 00:53:00,1.6681,1.6683,1.6681,1.6683,15700000.0
2008-01-28 00:54:00,1.6683,1.6688,1.6683,1.6688,114900000.0
2008-01-28 00:55:00,1.6688,1.669,1.6686,1.66865,31800000.0
2008-01-28 00:56:00,1.6688,1.669,1.6686,1.6688,22800000.0
2008-01-28 00:57:00,1.669,1.67005,1.669,1.67005,33700000.0
2008-01-28 00:58:00,1.6701,1.6701,1.6693,1.6694,35600000.0
2008-01-28 00:59:00,1.6694,1.6696,1.6692,1.6692,15900000.0
2008-01-28 01:00:00,1.6692,1.6693,1.66845,1.6689,37100000.0
2008-01-28 01:01:00,1.6685,1.6685,1.6681,1.6682,44100000.0
2008-01-28 01:02:00,1.6682,1.6682,1.6676,1.6681,29400000.0
2008-01-28 01:03:00,1.6681,1.6682,1.66785,1.66785,208200000.0
2008-01-28 01:04:00,1.6679,1.6682,1.66785,1.6682,63100000.0
2008-01-28 01:05:00,1.6682,1.66845,1.668,1.66845,23700000.0
2008-01-28 01:06:00,1.66845,1.66845,1.66835,1.6684,11800000.0
2008-01-28 01:07:00,1.6684,1.6684,1.66805,1.66805,11300000.0
2008-01-28 01:08:00,1.66805,1.6682,1.6668,1.6668,197900000.0
2008-01-28 01:09:00,1.6668,1.6669,1.6664,1.6667,43500000.0
2008-01-28 01:10:00,1.6667,1.6667,1.6657,1.6664,132600000.0
2008-01-28 01:11:00,1.6664,1.667,1.6663,1.6667,77400000.0
2008-01-28 01:12:00,1.6669,1.66725,1.6669,1.6669,48100000.0
2008-01-28 01:13:00,1.6669,1.6674,1.6669,1.6673,21500000.0
2008-01-28 01:14:00,1.6673,1.66745,1.6673,1.66745,27100000.0
2008-01-28 01:15:00,1.66685,1.66685,1.66685,1.66685,56000000.0
2008-01-28 01:16:00,1.66745,1.66745,1.66685,1.6674,18800000.0
2008-01-28 01:17:00,1.6674,1.66745,1.6673,1.66735,17200000.0
2008-01-28 01:18:00,1.6667,1.6675,1.6667,1.6675,94300000.0
2008-01-28 01:19:00,1.6675,1.66845,1.6675,1.6684,33100000.0
2008-01-28 01:20:00,1.6684,1.6686,1.6678,1.6686,51400000.0
2008-01-28 01:21:00,1.6686,1.66895,1.6685,1.6685,21600000.0
2008-01-28 01:22:00,1.6685,1.6688,1.66805,1.6687,19900000.0
2008-01-28 01:23:00,1.6687,1.6687,1.6681,1.6687,30700000.0
2008-01-28 01:24:00,1.6687,1.6691,1.6686,1.6691,45200000.0
2008-01-28 01:25:00,1.6691,1.6695,1.6691,1.6694,82600000.0
2008-01-28 01:26:00,1.6694,1.6694,1.6691,1.6692,61300000.0
2008-01-28 01:27:00,1.6692,1.6696,1.669,1.6696,56600000.0
2008-01-28 01:28:00,1.6696,1.66965,1.6694,1.66945,42500000.0
2008-01-28 01:29:00,1.66945,1.6696,1.6692,1.6694,35400000.0
2008-01-28 01:30:00,1.6693,1.66965,1.6693,1.6693,43200000.0
2008-01-28 01:31:00,1.6692,1.67,1.6692,1.6696,96400000.0
2008-01-28 01:32:00,1.6695,1.6698,1.6694,1.6698,68400000.0
2008-01-28 01:33:00,1.6698,1.6698,1.6695,1.6697,41800000.0
2008-01-28 01:34:00,1.6697,1.6703,1.6696,1.6701,65400000.0
2008-01-28 01:35:00,1.6701,1.6702,1.6698,1.6702,76100000.0
2008-01-28 01:36:00,1.6702,1.6702,1.6699,1.6701,57500000.0
2008-01-28 01:37:00,1.6701,1.6703,1.6696,1.6701,87000000.0
2008-01-28 01:38:00,1.6701,1.6701,1.66975,1.6701,32100000.0
2008-01-28 01:39:00,1.6701,1.6701,1.6698,1.6699,33400000.0
2008-01-28 01:40:00,1.6699,1.6699,1.6695,1.6697,62600000.0
2008-01-28 01:41:00,1.6697,1.6699,1.6694,1.6695,46100000.0
2008-01-28 01:42:00,1.6695,1.6697,1.6694,1.6695,138700000.0
2008-01-28 01:43:00,1.6695,1.6697,1.6693,1.6695,34600000.0
2008-01-28 01:44:00,1.6695,1.6696,1.6693,1.6695,50200000.0
2008-01-28 01:45:00,1.6695,1.6698,1.6692,1.6698,46600000.0
2008-01-28 01:46:00,1.6698,1.6702,1.66975,1.6701,53200000.0
2008-01-28 01:47:00,1.6701,1.6707,1.6701,1.6702,61500000.0
2008-01-28 01:48:00,1.6705,1.6717,1.6703,1.6708,297300000.0
2008-01-28 01:49:00,1.6708,1.6708,1.67055,1.6707,259100000.0
2008-01-28 01:50:00,1.6707,1.6707,1.6701,1.6702,216600000.0
2008-01-28 01:51:00,1.6704,1.6705,1.6697,1.6699,132500000.0
2008-01-28 01:52:00,1.6699,1.6699,1.66955,1.6698,43800000.0
2008-01-28 01:53:00,1.6698,1.6698,1.6692,1.6693,45300000.0
2008-01-28 01:54:00,1.6693,1.6695,1.6691,1.6694,60800000.0
2008-01-28 01:55:00,1.6694,1.6695,1.66765,1.6685,137900000.0
2008-01-28 01:56:00,1.6685,1.6686,1.6683,1.6685,106200000.0
2008-01-28 01:57:00,1.6685,1.6689,1.66765,1.66765,161000000.0
2008-01-28 01:58:00,1.66765,1.66805,1.6675,1.668,181500000.0
2008-01-28 01:59:00,1.66805,1.66805,1.6675,1.66755,119600000.0
2008-01-28 02:00:00,1.66755,1.668,1.6675,1.668,170900000.0
2008-01-28 02:01:00,1.668,1.6681,1.66765,1.66765,151500000.0
2008-01-28 02:02:00,1.66765,1.6678,1.6675,1.6678,336300000.0
2008-01-28 02:03:00,1.6678,1.6682,1.6678,1.6681,413700000.0
2008-01-28 02:04:00,1.6682,1.66845,1.6681,1.66835,818300000.0
2008-01-28 02:05:00,1.66835,1.66835,1.668,1.66815,641700000.0
2008-01-28 02:06:00,1.6681,1.6684,1.6679,1.6682,464300000.0
2008-01-28 02:07:00,1.6682,1.6682,1.6679,1.6681,297600000.0
2008-01-28 02:08:00,1.668,1.6683,1.6679,1.66805,241500000.0
2008-01-28 02:09:00,1.6681,1.6686,1.668,1.66815,85000000.0
2008-01-28 02:10:00,1.66825,1.6688,1.6682,1.6684,338500000.0
2008-01-28 02:11:00,1.66845,1.6687,1.6683,1.6686,54800000.0
2008-01-28 02:12:00,1.6686,1.66895,1.6684,1.66845,50100000.0
2008-01-28 02:13:00,1.6684,1.66845,1.6681,1.6683,42000000.0
2008-01-28 02:14:00,1.6683,1.6684,1.6682,1.6682,48000000.0
2008-01-28 02:15:00,1.6682,1.6682,1.6676,1.6678,48500000.0
2008-01-28 02:16:00,1.6678,1.668,1.6676,1.668,51900000.0
2008-01-28 02:17:00,1.668,1.66845,1.6678,1.6678,92800000.0
2008-01-28 02:18:00,1.6678,1.668,1.6677,1.6678,59700000.0
2008-01-28 02:19:00,1.6679,1.6681,1.6678,1.6678,106300000.0
2008-01-28 02:20:00,1.6678,1.66815,1.66775,1.6678,35500000.0
2008-01-28 02:21:00,1.668,1.668,1.66735,1.66735,37200000.0
2008-01-28 02:22:00,1.6673,1.66735,1.6671,1.6671,47300000.0
2008-01-28 02:23:00,1.6671,1.6673,1.667,1.6673,171900000.0
2008-01-28 02:24:00,1.66725,1.6676,1.6672,1.6674,41200000.0
2008-01-28 02:25:00,1.6674,1.6676,1.66735,1.6674,61900000.0
2008-01-28 02:26:00,1.6674,1.6677,1.66735,1.66755,45200000.0
2008-01-28 02:27:00,1.6676,1.6682,1.66755,1.6681,83400000.0
2008-01-28 02:28:00,1.6681,1.6681,1.6668,1.66705,96100000.0
2008-01-28 02:29:00,1.66705,1.66705,1.6668,1.66685,225800000.0
2008-01-28 02:30:00,1.66685,1.66705,1.6668,1.6668,43800000.0
2008-01-28 02:31:00,1.6668,1.6672,1.6668,1.6672,60500000.0
2008-01-28 02:32:00,1.6672,1.6673,1.6666,1.6669,91400000.0
2008-01-28 02:33:00,1.6669,1.668,1.66675,1.6675,115000000.0
2008-01-28 02:34:00,1.6674,1.6684,1.6672,1.6683,123600000.0
2008-01-28 02:35:00,1.6683,1.6688,1.6683,1.6685,59600000.0
2008-01-28 02:36:00,1.6685,1.6686,1.6685,1.6686,77800000.0
2008-01-28 02:37:00,1.6686,1.6689,1.6685,1.6689,64000000.0
2008-01-28 02:38:00,1.6689,1.6689,1.6684,1.6687,101800000.0
2008-01-28 02:39:00,1.6687,1.6687,1.668,1.6681,93400000.0
2008-01-28 02:40:00,1.6681,1.6681,1.6671,1.6672,114900000.0
2008-01-28 02:41:00,1.6673,1.6675,1.6672,1.6674,71200000.0
2008-01-28 02:42:00,1.6674,1.6674,1.6667,1.6669,129200000.0
2008-01-28 02:43:00,1.6668,1.6671,1.6663,1.6664,119300000.0
2008-01-28 02:44:00,1.6664,1.6667,1.66625,1.6664,91800000.0
2008-01-28 02:45:00,1.6664,1.6665,1.66605,1.6663,47200000.0
2008-01-28 02:46:00,1.6663,1.66635,1.666,1.66605,77200000.0
2008-01-28 02:47:00,1.66605,1.6661,1.6658,1.66595,67300000.0
2008-01-28 02:48:00,1.66595,1.6662,1.6656,1.66565,67300000.0
2008-01-28 02:49:00,1.66565,1.6658,1.6655,1.6657,82600000.0
2008-01-28 02:50:00,1.6655,1.66585,1.6654,1.6656,126700000.0
2008-01-28 02:51:00,1.6656,1.66595,1.6656,1.6658,59900000.0
2008-01-28 02:52:00,1.6658,1.6676,1.6658,1.667,125200000.0
2008-01-28 02:53:00,1.667,1.66755,1.6663,1.6668,177300000.0
2008-01-28 02:54:00,1.6668,1.6668,1.66555,1.6656,131600000.0
2008-01-28 02:55:00,1.6655,1.6659,1.6655,1.6657,54900000.0
2008-01-28 02:56:00,1.6658,1.6658,1.6656,1.6657,56500000.0
2008-01-28 02:57:00,1.6657,1.6663,1.6657,1.6663,99800000.0
2008-01-28 02:58:00,1.6663,1.6663,1.6656,1.6663,129300000.0
2008-01-28 02:59:00,1.6663,1.6664,1.6661,1.6662,86500000.0
2008-01-28 03:00:00,1.6661,1.6661,1.66585,1.66585,71500000.0
2008-01-28 03:01:00,1.66585,1.666,1.6657,1.666,87700000.0
2008-01-28 03:02:00,1.666,1.6663,1.6659,1.6662,37400000.0
2008-01-28 03:03:00,1.66575,1.6666,1.66575,1.6664,77000000.0
2008-01-28 03:04:00,1.6664,1.6665,1.6662,1.6663,81800000.0
2008-01-28 03:05:00,1.6662,1.6664,1.6662,1.6663,50600000.0
2008-01-28 03:06:00,1.6663,1.6665,1.6662,1.6665,61500000.0
2008-01-28 03:07:00,1.6665,1.6665,1.6663,1.6665,90200000.0
2008-01-28 03:08:00,1.6665,1.6665,1.6664,1.6664,49100000.0
2008-01-28 03:09:00,1.6664,1.6664,1.6661,1.6663,89500000.0
2008-01-28 03:10:00,1.6664,1.6669,1.6663,1.6667,70000000.0
2008-01-28 03:11:00,1.6669,1.6669,1.6665,1.6665,82200000.0
2008-01-28 03:12:00,1.6665,1.6667,1.6665,1.6667,93600000.0
2008-01-28 03:13:00,1.6667,1.66685,1.6661,1.66615,106200000.0
2008-01-28 03:14:00,1.66615,1.6664,1.6659,1.6661,116900000.0
2008-01-28 03:15:00,1.6661,1.6664,1.666,1.6662,63300000.0
2008-01-28 03:16:00,1.6662,1.6664,1.6661,1.66625,49300000.0
2008-01-28 03:17:00,1.66625,1.6665,1.66625,1.6663,71300000.0
2008-01-28 03:18:00,1.6662,1.6665,1.6661,1.6661,79500000.0
2008-01-28 03:19:00,1.6661,1.6665,1.666,1.6665,51500000.0
2008-01-28 03:20:00,1.6665,1.6668,1.6663,1.6664,57400000.0
2008-01-28 03:21:00,1.6663,1.6664,1.6661,1.6664,40800000.0
2008-01-28 03:22:00,1.6664,1.6664,1.6662,1.6664,24100000.0
2008-01-28 03:23:00,1.6664,1.6665,1.6663,1.6664,12100000.0
2008-01-28 03:24:00,1.6664,1.6664,1.6659,1.6663,32900000.0
2008-01-28 03:25:00,1.6663,1.6664,1.6662,1.6663,34800000.0
2008-01-28 03:26:00,1.6664,1.6665,1.66625,1.66635,21100000.0
2008-01-28 03:27:00,1.66635,1.6671,1.6662,1.6671,48500000.0
2008-01-28 03:28:00,1.6671,1.6671,1.6667,1.6667,64300000.0
2008-01-28 03:29:00,1.6667,1.6667,1.6664,1.66645,48600000.0
2008-01-28 03:30:00,1.6666,1.6672,1.6664,1.6671,83200000.0
2008-01-28 03:31:00,1.66715,1.6672,1.6666,1.66715,123300000.0
2008-01-28 03:32:00,1.6671,1.6674,1.667,1.6672,121900000.0
2008-01-28 03:33:00,1.6672,1.6672,1.6668,1.6668,47300000.0
2008-01-28 03:34:00,1.6668,1.6677,1.6668,1.6672,81800000.0
2008-01-28 03:35:00,1.6672,1.6678,1.667,1.6678,88500000.0
2008-01-28 03:36:00,1.6678,1.6682,1.6678,1.668,56400000.0
2008-01-28 03:37:00,1.668,1.668,1.6675,1.66775,68900000.0
2008-01-28 03:38:00,1.6677,1.668,1.6676,1.6678,67000000.0
2008-01-28 03:39:00,1.6678,1.668,1.6677,1.6678,41700000.0
2008-01-28 03:40:00,1.6678,1.6678,1.6676,1.66775,61400000.0
2008-01-28 03:41:00,1.66775,1.66775,1.6674,1.6676,51000000.0
2008-01-28 03:42:00,1.6676,1.6676,1.66695,1.66695,19200000.0
2008-01-28 03:43:00,1.66695,1.6675,1.66685,1.66705,51900000.0
2008-01-28 03:44:00,1.66705,1.66805,1.66705,1.66755,49700000.0
2008-01-28 03:45:00,1.6676,1.6677,1.6672,1.6672,34600000.0
2008-01-28 03:46:00,1.6672,1.668,1.6672,1.6677,37700000.0
2008-01-28 03:47:00,1.6677,1.6681,1.66755,1.668,70600000.0
2008-01-28 03:48:00,1.668,1.6681,1.6679,1.6679,28000000.0
2008-01-28 03:49:00,1.6679,1.668,1.6675,1.6675,68900000.0
2008-01-28 03:50:00,1.6675,1.6678,1.6674,1.6674,50800000.0
2008-01-28 03:51:00,1.6674,1.6681,1.6674,1.6681,81800000.0
2008-01-28 03:52:00,1.66805,1.66805,1.66765,1.66775,37500000.0
2008-01-28 03:53:00,1.66775,1.66775,1.6672,1.6674,25500000.0
2008-01-28 03:54:00,1.6674,1.6677,1.6674,1.6676,60000000.0
2008-01-28 03:55:00,1.6674,1.66785,1.6674,1.6676,31900000.0
2008-01-28 03:56:00,1.6676,1.6681,1.6676,1.66795,57300000.0
2008-01-28 03:57:00,1.66795,1.66805,1.6678,1.668,39000000.0
2008-01-28 03:58:00,1.6679,1.6683,1.6678,1.6681,70500000.0
2008-01-28 03:59:00,1.6681,1.6683,1.6678,1.6679,86900000.0
2008-01-28 04:00:00,1.6679,1.6683,1.6679,1.6682,69600000.0
2008-01-28 04:01:00,1.6682,1.6686,1.66815,1.6685,31400000.0
2008-01-28 04:02:00,1.6685,1.66855,1.66815,1.66855,64400000.0
2008-01-28 04:03:00,1.66855,1.6688,1.66815,1.66865,163400000.0
2008-01-28 04:04:00,1.66865,1.6699,1.6685,1.6696,131500000.0
2008-01-28 04:05:00,1.6693,1.67045,1.6691,1.6699,158700000.0
2008-01-28 04:06:00,1.6698,1.671,1.66975,1.6706,118100000.0
2008-01-28 04:07:00,1.6706,1.6707,1.67015,1.6702,72900000.0
2008-01-28 04:08:00,1.6702,1.6704,1.67,1.67,31100000.0
2008-01-28 04:09:00,1.67,1.6705,1.6699,1.67035,128400000.0
2008-01-28 04:10:00,1.67035,1.6712,1.6702,1.6705,259000000.0
2008-01-28 04:11:00,1.6705,1.6706,1.6697,1.66995,69000000.0
2008-01-28 04:12:00,1.66995,1.66995,1.66935,1.6696,79500000.0
2008-01-28 04:13:00,1.6696,1.67005,1.6695,1.67,80700000.0
2008-01-28 04:14:00,1.6699,1.6702,1.6699,1.6702,25600000.0
2008-01-28 04:15:00,1.6702,1.6702,1.6697,1.6697,65900000.0
2008-01-28 04:16:00,1.66965,1.66965,1.6695,1.6695,61800000.0
2008-01-28 04:17:00,1.6695,1.66955,1.6692,1.66925,29600000.0
2008-01-28 04:18:00,1.66925,1.66955,1.66925,1.66945,24300000.0
2008-01-28 04:19:00,1.6693,1.66955,1.6693,1.66935,35100000.0
2008-01-28 04:20:00,1.66935,1.6694,1.669,1.669,26000000.0
2008-01-28 04:21:00,1.669,1.6696,1.669,1.6694,50100000.0
2008-01-28 04:22:00,1.6694,1.66955,1.6694,1.66955,23600000.0
2008-01-28 04:23:00,1.66955,1.66955,1.6694,1.66945,46800000.0
2008-01-28 04:24:00,1.66945,1.6695,1.6692,1.66925,44800000.0
2008-01-28 04:25:00,1.66925,1.6694,1.669,1.66915,140900000.0
2008-01-28 04:26:00,1.669,1.6695,1.669,1.6695,56600000.0
2008-01-28 04:27:00,1.6695,1.6695,1.6694,1.6694,53000000.0
2008-01-28 04:28:00,1.6694,1.66945,1.6689,1.6691,200400000.0
2008-01-28 04:29:00,1.6691,1.6696,1.6688,1.6694,177900000.0
2008-01-28 04:30:00,1.6695,1.6696,1.6692,1.6694,69000000.0
2008-01-28 04:31:00,1.6694,1.66955,1.6693,1.66945,54700000.0
2008-01-28 04:32:00,1.66945,1.6698,1.6693,1.6697,73000000.0
2008-01-28 04:33:00,1.6697,1.67,1.6694,1.6694,51900000.0
2008-01-28 04:34:00,1.6694,1.6697,1.6694,1.66955,39100000.0
2008-01-28 04:35:00,1.66965,1.6699,1.6692,1.6695,107100000.0
2008-01-28 04:36:00,1.66955,1.66985,1.6693,1.6694,120000000.0
2008-01-28 04:37:00,1.6694,1.6696,1.6688,1.6688,291000000.0
2008-01-28 04:38:00,1.6688,1.6698,1.66845,1.66925,283200001.0
2008-01-28 04:39:00,1.6692,1.6693,1.6691,1.6693,50100000.0
2008-01-28 04:40:00,1.6693,1.6696,1.669,1.669,50700000.0
2008-01-28 04:41:00,1.669,1.66905,1.6685,1.6686,63400000.0
2008-01-28 04:42:00,1.6686,1.6688,1.6685,1.6686,68600000.0
2008-01-28 04:43:00,1.6686,1.6688,1.6685,1.6687,65400000.0
2008-01-28 04:44:00,1.6687,1.6689,1.6683,1.6688,68800000.0
2008-01-28 04:45:00,1.6688,1.6692,1.6688,1.6692,61600000.0
2008-01-28 04:46:00,1.6692,1.6698,1.6692,1.66965,66600000.0
2008-01-28 04:47:00,1.6698,1.6699,1.66955,1.6699,96700000.0
2008-01-28 04:48:00,1.6699,1.6699,1.6693,1.6694,69000000.0
2008-01-28 04:49:00,1.6694,1.6699,1.6694,1.6699,60800000.0
2008-01-28 04:50:00,1.6699,1.67,1.66955,1.6698,47600000.0
2008-01-28 04:51:00,1.6698,1.6698,1.6695,1.6695,48300000.0
2008-01-28 04:52:00,1.6695,1.6697,1.6694,1.6695,58800000.0
2008-01-28 04:53:00,1.6695,1.6697,1.6694,1.6695,58500000.0
2008-01-28 04:54:00,1.6695,1.6696,1.6694,1.6696,41200000.0
2008-01-28 04:55:00,1.6696,1.6697,1.6694,1.6695,52300000.0
2008-01-28 04:56:00,1.6695,1.6695,1.66935,1.6694,41900000.0
2008-01-28 04:57:00,1.6694,1.6694,1.6693,1.6693,27900000.0
2008-01-28 04:58:00,1.6693,1.66945,1.6692,1.6694,59600000.0
2008-01-28 04:59:00,1.66935,1.6695,1.66935,1.6695,30800000.0
2008-01-28 05:00:00,1.6695,1.6702,1.6695,1.6702,56600000.0
2008-01-28 05:01:00,1.6702,1.6706,1.6702,1.6704,49900000.0
2008-01-28 05:02:00,1.6704,1.6705,1.6702,1.6704,60000000.0
2008-01-28 05:03:00,1.6704,1.6705,1.6703,1.6704,43600000.0
2008-01-28 05:04:00,1.6703,1.6703,1.6701,1.6702,59600000.0
2008-01-28 05:05:00,1.6702,1.6702,1.6699,1.6699,77100000.0
2008-01-28 05:06:00,1.6699,1.67,1.6698,1.67,68600000.0
2008-01-28 05:07:00,1.67,1.6701,1.6699,1.67,33600000.0
2008-01-28 05:08:00,1.67,1.67,1.66965,1.6697,79500000.0
2008-01-28 05:09:00,1.6697,1.6698,1.6691,1.6695,95900000.0
2008-01-28 05:10:00,1.6695,1.6696,1.669,1.669,39500000.0
2008-01-28 05:11:00,1.6694,1.6694,1.66895,1.6693,52500000.0
2008-01-28 05:12:00,1.66915,1.6693,1.6689,1.6689,42000000.0
2008-01-28 05:13:00,1.6688,1.669,1.6686,1.6686,52200000.0
2008-01-28 05:14:00,1.6686,1.6691,1.6685,1.6689,83400000.0
2008-01-28 05:15:00,1.6689,1.6693,1.6689,1.669,20900000.0
2008-01-28 05:16:00,1.6689,1.6695,1.6689,1.6694,38600000.0
2008-01-28 05:17:00,1.6694,1.6701,1.6692,1.6701,62200000.0
2008-01-28 05:18:00,1.6701,1.6705,1.6697,1.66975,61500000.0
2008-01-28 05:19:00,1.66975,1.67,1.6697,1.66985,51500000.0
2008-01-28 05:20:00,1.66985,1.66985,1.6691,1.6695,122200000.0
2008-01-28 05:21:00,1.6695,1.6696,1.66905,1.66955,60800000.0
2008-01-28 05:22:00,1.6695,1.6698,1.66945,1.6698,48800000.0
2008-01-28 05:23:00,1.6699,1.67025,1.6698,1.66985,58100000.0
2008-01-28 05:24:00,1.67,1.67,1.67,1.67,5200000.0
2008-01-28 05:25:00,1.67,1.6702,1.66975,1.67015,44000000.0
2008-01-28 05:26:00,1.67015,1.6705,1.6701,1.6704,31700000.0
2008-01-28 05:27:00,1.6704,1.6704,1.6699,1.67,85800000.0
2008-01-28 05:28:00,1.67,1.6702,1.6699,1.6701,117600000.0
2008-01-28 05:29:00,1.6701,1.6701,1.6699,1.67005,57500000.0
2008-01-28 05:30:00,1.67005,1.67005,1.6695,1.6697,131400000.0
2008-01-28 05:31:00,1.6697,1.6703,1.66955,1.6703,143100000.0
2008-01-28 05:32:00,1.6703,1.6703,1.6698,1.6698,56300000.0
2008-01-28 05:33:00,1.6698,1.6699,1.6691,1.6694,271500001.0
2008-01-28 05:34:00,1.6694,1.66945,1.6693,1.6693,34400000.0
2008-01-28 05:35:00,1.6693,1.66995,1.6693,1.6694,49000000.0
2008-01-28 05:36:00,1.6694,1.6696,1.6686,1.66895,97500000.0
2008-01-28 05:37:00,1.66895,1.6694,1.66895,1.6692,57600000.0
2008-01-28 05:38:00,1.6692,1.6696,1.6692,1.6694,59500000.0
2008-01-28 05:39:00,1.6694,1.6696,1.6693,1.6696,66200000.0
2008-01-28 05:40:00,1.6696,1.6701,1.6695,1.6701,73600000.0
2008-01-28 05:41:00,1.6699,1.67,1.6698,1.67,53600000.0
2008-01-28 05:42:00,1.67,1.6701,1.6696,1.6697,96100000.0
2008-01-28 05:43:00,1.6698,1.6699,1.6696,1.6698,77500000.0
2008-01-28 05:44:00,1.6698,1.6699,1.6696,1.6698,94500000.0
2008-01-28 05:45:00,1.6699,1.6699,1.6697,1.6698,68300000.0
2008-01-28 05:46:00,1.6698,1.67,1.6695,1.6697,92400000.0
2008-01-28 05:47:00,1.6697,1.6698,1.6693,1.6693,54300000.0
2008-01-28 05:48:00,1.6693,1.6696,1.6693,1.66935,36300000.0
2008-01-28 05:49:00,1.66935,1.6695,1.66915,1.6693,52800000.0
2008-01-28 05:50:00,1.6693,1.6694,1.669,1.6693,42800000.0
2008-01-28 05:51:00,1.6693,1.67,1.6692,1.6694,59900000.0
2008-01-28 05:52:00,1.6694,1.6697,1.6694,1.6694,86100000.0
2008-01-28 05:53:00,1.6694,1.6699,1.6694,1.6699,103200000.0
2008-01-28 05:54:00,1.6699,1.6701,1.6698,1.6699,65900000.0
2008-01-28 05:55:00,1.6699,1.67,1.6695,1.6696,52600000.0
2008-01-28 05:56:00,1.6696,1.66995,1.6696,1.66995,33700000.0
2008-01-28 05:57:00,1.66995,1.6704,1.66995,1.6704,43200000.0
2008-01-28 05:58:00,1.6704,1.6707,1.66985,1.67015,97300000.0
2008-01-28 05:59:00,1.6703,1.6704,1.66955,1.6697,111700000.0
2008-01-28 06:00:00,1.6697,1.67,1.6695,1.6699,74900000.0
2008-01-28 06:01:00,1.6699,1.67,1.6697,1.67,55000000.0
2008-01-28 06:02:00,1.67,1.6701,1.6698,1.66995,57700000.0
2008-01-28 06:03:00,1.66995,1.67,1.6696,1.6697,169600000.0
2008-01-28 06:04:00,1.6697,1.67015,1.6696,1.67,82600000.0
2008-01-28 06:05:00,1.67,1.67,1.6697,1.6699,75400000.0
2008-01-28 06:06:00,1.6699,1.6707,1.6699,1.67,124100000.0
2008-01-28 06:07:00,1.6701,1.6703,1.6698,1.6698,147900000.0
2008-01-28 06:08:00,1.6698,1.6701,1.6698,1.6701,53900000.0
2008-01-28 06:09:00,1.6701,1.6701,1.66995,1.6701,46000000.0
2008-01-28 06:10:00,1.6701,1.6703,1.67,1.67015,62900000.0
2008-01-28 06:11:00,1.67015,1.6706,1.67,1.6706,98300000.0
2008-01-28 06:12:00,1.67075,1.6711,1.6701,1.6711,145900000.0
2008-01-28 06:13:00,1.6712,1.6719,1.6711,1.6718,107400000.0
2008-01-28 06:14:00,1.6718,1.6718,1.6711,1.67115,78100000.0
2008-01-28 06:15:00,1.67115,1.6724,1.67115,1.672,119200000.0
2008-01-28 06:16:00,1.672,1.67275,1.672,1.6727,166900000.0
2008-01-28 06:17:00,1.67275,1.6737,1.6727,1.673,134900000.0
2008-01-28 06:18:00,1.673,1.6737,1.6722,1.6737,203800000.0
2008-01-28 06:19:00,1.6738,1.6738,1.67255,1.67295,98700000.0
2008-01-28 06:20:00,1.67295,1.6732,1.6717,1.6721,378200005.0
2008-01-28 06:21:00,1.672,1.6727,1.6718,1.6724,174100000.0
2008-01-28 06:22:00,1.6724,1.6727,1.6723,1.67255,146900000.0
2008-01-28 06:23:00,1.6726,1.6728,1.6722,1.6724,144800000.0
2008-01-28 06:24:00,1.6724,1.6724,1.67195,1.67195,55600000.0
2008-01-28 06:25:00,1.6723,1.6732,1.6723,1.6727,87200000.0
2008-01-28 06:26:00,1.6727,1.6727,1.6721,1.6724,58700000.0
2008-01-28 06:27:00,1.6724,1.6725,1.6721,1.6723,65200000.0
2008-01-28 06:28:00,1.6725,1.6725,1.67205,1.6723,98600000.0
2008-01-28 06:29:00,1.6723,1.6723,1.672,1.6723,103500000.0
2008-01-28 06:30:00,1.6723,1.6725,1.67215,1.6725,34200000.0
2008-01-28 06:31:00,1.6725,1.6725,1.6714,1.6723,118600000.0
2008-01-28 06:32:00,1.6723,1.6729,1.6723,1.6728,54300000.0
2008-01-28 06:33:00,1.6728,1.6729,1.6724,1.67255,47300000.0
2008-01-28 06:34:00,1.67255,1.67265,1.6723,1.6726,66000000.0
2008-01-28 06:35:00,1.6726,1.6729,1.6725,1.6725,56600000.0
2008-01-28 06:36:00,1.6725,1.67295,1.67245,1.6728,295400001.0
2008-01-28 06:37:00,1.6728,1.6737,1.6726,1.6734,328300000.0
2008-01-28 06:38:00,1.6734,1.6734,1.6728,1.6729,125400000.0
2008-01-28 06:39:00,1.67295,1.6731,1.6726,1.6727,71600000.0
2008-01-28 06:40:00,1.6727,1.6727,1.6725,1.6725,38400000.0
2008-01-28 06:41:00,1.6725,1.6729,1.6721,1.67245,345400000.0
2008-01-28 06:42:00,1.6725,1.6728,1.6724,1.6728,89500000.0
2008-01-28 06:43:00,1.6728,1.6728,1.6722,1.6723,73600000.0
2008-01-28 06:44:00,1.6723,1.67245,1.6723,1.6723,36800000.0
2008-01-28 06:45:00,1.6723,1.6724,1.67135,1.6717,85900000.0
2008-01-28 06:46:00,1.6717,1.672,1.67165,1.67165,73800000.0
2008-01-28 06:47:00,1.6716,1.6717,1.67135,1.67135,48500000.0
2008-01-28 06:48:00,1.67135,1.67175,1.67095,1.6717,67200000.0
2008-01-28 06:49:00,1.6717,1.67195,1.6707,1.67135,314000000.0
2008-01-28 06:50:00,1.67135,1.6714,1.6711,1.6711,108700000.0
2008-01-28 06:51:00,1.6711,1.67145,1.67095,1.67145,137500000.0
2008-01-28 06:52:00,1.6714,1.67155,1.6713,1.6714,71300000.0
2008-01-28 06:53:00,1.6714,1.67165,1.6714,1.67165,88400000.0
2008-01-28 06:54:00,1.67165,1.672,1.6713,1.672,79700000.0
2008-01-28 06:55:00,1.672,1.6724,1.6719,1.672,81600000.0
2008-01-28 06:56:00,1.67215,1.6722,1.67125,1.67165,104000000.0
2008-01-28 06:57:00,1.67165,1.67235,1.6716,1.672,91300000.0
2008-01-28 06:58:00,1.672,1.6725,1.6718,1.6721,172900000.0
2008-01-28 06:59:00,1.6721,1.6724,1.6716,1.6718,110900000.0
2008-01-28 07:00:00,1.6718,1.6721,1.6716,1.6721,314800000.0
2008-01-28 07:01:00,1.6721,1.6724,1.672,1.6724,84400000.0
2008-01-28 07:02:00,1.6724,1.6724,1.6712,1.6716,126200000.0
2008-01-28 07:03:00,1.6716,1.6718,1.6714,1.6717,68800000.0
2008-01-28 07:04:00,1.6716,1.6717,1.67,1.67,162600000.0
2008-01-28 07:05:00,1.67,1.67115,1.67,1.6711,115700000.0
2008-01-28 07:06:00,1.671,1.6714,1.671,1.6714,50500000.0
2008-01-28 07:07:00,1.6714,1.6714,1.6711,1.6711,56700000.0
2008-01-28 07:08:00,1.6711,1.67145,1.67085,1.671,162100000.0
2008-01-28 07:09:00,1.67145,1.6719,1.6712,1.6718,42000000.0
2008-01-28 07:10:00,1.6718,1.6719,1.6717,1.67175,22000000.0
2008-01-28 07:11:00,1.67175,1.67175,1.6714,1.6715,46200000.0
2008-01-28 07:12:00,1.6715,1.6719,1.67135,1.67175,41700000.0
2008-01-28 07:13:00,1.67185,1.67205,1.67185,1.672,49800000.0
2008-01-28 07:14:00,1.672,1.6721,1.6718,1.6718,45600000.0
2008-01-28 07:15:00,1.6718,1.672,1.6716,1.6716,82600000.0
2008-01-28 07:16:00,1.6717,1.6717,1.6715,1.6716,41900000.0
2008-01-28 07:17:00,1.6716,1.6718,1.6715,1.6716,43400000.0
2008-01-28 07:18:00,1.6716,1.6718,1.6708,1.6712,156300000.0
2008-01-28 07:19:00,1.6712,1.6714,1.6711,1.67125,55200000.0
2008-01-28 07:20:00,1.67125,1.6714,1.6711,1.6714,57400000.0
2008-01-28 07:21:00,1.6713,1.6715,1.67115,1.67115,47200000.0
2008-01-28 07:22:00,1.67115,1.6714,1.6711,1.6713,66900000.0
2008-01-28 07:23:00,1.6713,1.6715,1.6713,1.6714,42000000.0
2008-01-28 07:24:00,1.6714,1.6714,1.67075,1.6711,56900000.0
2008-01-28 07:25:00,1.6711,1.6714,1.6711,1.6714,45000000.0
2008-01-28 07:26:00,1.6714,1.6714,1.671,1.6711,44000000.0
2008-01-28 07:27:00,1.6711,1.67115,1.6708,1.671,59100000.0
2008-01-28 07:28:00,1.671,1.6719,1.671,1.67105,133700000.0
2008-01-28 07:29:00,1.67105,1.6714,1.671,1.67115,48900000.0
2008-01-28 07:30:00,1.67115,1.6722,1.671,1.6722,91100000.0
2008-01-28 07:31:00,1.67225,1.6724,1.6718,1.67185,56400000.0
2008-01-28 07:32:00,1.67185,1.67195,1.6717,1.6718,33500000.0
2008-01-28 07:33:00,1.6718,1.67185,1.6713,1.6713,62400000.0
2008-01-28 07:34:00,1.6713,1.6715,1.6703,1.671,153700000.0
2008-01-28 07:35:00,1.671,1.6715,1.67085,1.6711,42000000.0
2008-01-28 07:36:00,1.6711,1.6713,1.67095,1.6712,22300000.0
2008-01-28 07:37:00,1.6708,1.6714,1.6708,1.6709,63200000.0
2008-01-28 07:38:00,1.6709,1.671,1.6706,1.6706,69400000.0
2008-01-28 07:39:00,1.6706,1.671,1.6703,1.6706,78200000.0
2008-01-28 07:40:00,1.6706,1.67065,1.6701,1.67015,58100000.0
2008-01-28 07:41:00,1.67015,1.6708,1.6699,1.6702,167100000.0
2008-01-28 07:42:00,1.6702,1.6704,1.6701,1.6702,109500000.0
2008-01-28 07:43:00,1.6702,1.67025,1.67005,1.67005,86700000.0
2008-01-28 07:44:00,1.67015,1.6704,1.6701,1.6702,95800000.0
2008-01-28 07:45:00,1.6702,1.6703,1.6694,1.66955,146200000.0
2008-01-28 07:46:00,1.66955,1.6704,1.66935,1.67,208200001.0
2008-01-28 07:47:00,1.67,1.6701,1.66985,1.67005,107100000.0
2008-01-28 07:48:00,1.67,1.6706,1.66985,1.6704,80800000.0
2008-01-28 07:49:00,1.6704,1.6706,1.6703,1.6705,41900000.0
2008-01-28 07:50:00,1.6705,1.6705,1.66995,1.6701,69700000.0
2008-01-28 07:51:00,1.6701,1.6707,1.67,1.6702,64900000.0
2008-01-28 07:52:00,1.67015,1.6702,1.67,1.6701,125900000.0
2008-01-28 07:53:00,1.6701,1.6703,1.67005,1.6703,48800000.0
2008-01-28 07:54:00,1.6703,1.6705,1.6703,1.6704,56600000.0
2008-01-28 07:55:00,1.6704,1.6704,1.6702,1.6703,43100000.0
2008-01-28 07:56:00,1.6703,1.6705,1.67025,1.6705,42500000.0
2008-01-28 07:57:00,1.6705,1.6711,1.6705,1.67095,84400000.0
2008-01-28 07:58:00,1.6711,1.6711,1.6706,1.6709,74400000.0
2008-01-28 07:59:00,1.6709,1.6709,1.6708,1.67085,24800000.0
2008-01-28 08:00:00,1.6708,1.6712,1.6708,1.671,59100000.0
2008-01-28 08:01:00,1.671,1.6714,1.67085,1.6712,138700000.0
2008-01-28 08:02:00,1.6712,1.672,1.6706,1.6718,237300000.0
2008-01-28 08:03:00,1.6718,1.6724,1.67165,1.67165,228700000.0
2008-01-28 08:04:00,1.67165,1.6718,1.6711,1.67115,121800000.0
2008-01-28 08:05:00,1.67115,1.6714,1.6705,1.67125,292600000.0
2008-01-28 08:06:00,1.67125,1.6716,1.67125,1.6714,404100000.0
2008-01-28 08:07:00,1.6714,1.6714,1.6709,1.6709,206400000.0
2008-01-28 08:08:00,1.6709,1.6709,1.6706,1.6707,290700000.0
2008-01-28 08:09:00,1.6706,1.67085,1.6706,1.67065,215200000.0
2008-01-28 08:10:00,1.67065,1.6709,1.67065,1.6707,295200000.0
2008-01-28 08:11:00,1.6707,1.6711,1.6706,1.671,175700000.0
2008-01-28 08:12:00,1.67085,1.6713,1.67085,1.6709,193400000.0
2008-01-28 08:13:00,1.6711,1.6713,1.6708,1.6708,40800000.0
2008-01-28 08:14:00,1.671,1.6714,1.671,1.67115,168300000.0
2008-01-28 08:15:00,1.67115,1.6713,1.671,1.6713,297300000.0
2008-01-28 08:16:00,1.6713,1.6713,1.671,1.6711,187200000.0
2008-01-28 08:17:00,1.67105,1.67105,1.6708,1.6708,149000000.0
2008-01-28 08:18:00,1.6708,1.6708,1.6702,1.6704,129600000.0
2008-01-28 08:19:00,1.6703,1.6705,1.6702,1.6705,92000000.0
2008-01-28 08:20:00,1.6705,1.6705,1.6703,1.6703,31200000.0
2008-01-28 08:21:00,1.6703,1.67035,1.6703,1.6703,28000000.0
2008-01-28 08:22:00,1.6703,1.6706,1.6702,1.6705,107600000.0
2008-01-28 08:23:00,1.6705,1.6708,1.6705,1.6708,135000000.0
2008-01-28 08:24:00,1.6708,1.6709,1.6705,1.6706,143500000.0
2008-01-28 08:25:00,1.6706,1.671,1.6705,1.6707,268900000.0
2008-01-28 08:26:00,1.6707,1.67075,1.6703,1.6704,172000000.0
2008-01-28 08:27:00,1.6704,1.67075,1.6704,1.6706,112000000.0
2008-01-28 08:28:00,1.6706,1.67085,1.6706,1.67065,73400000.0
2008-01-28 08:29:00,1.67065,1.67095,1.6705,1.6709,41800000.0
2008-01-28 08:30:00,1.67095,1.67095,1.67055,1.6706,85300000.0
2008-01-28 08:31:00,1.6707,1.6712,1.6707,1.6712,60100000.0
2008-01-28 08:32:00,1.67105,1.6713,1.6709,1.67105,100000000.0
2008-01-28 08:33:00,1.67105,1.6713,1.67105,1.6713,69000000.0
2008-01-28 08:34:00,1.6713,1.6713,1.671,1.67125,75200000.0
2008-01-28 08:35:00,1.67125,1.67125,1.671,1.671,39500000.0
2008-01-28 08:36:00,1.671,1.6712,1.67095,1.6712,36200000.0
2008-01-28 08:37:00,1.6712,1.6716,1.6708,1.6716,233800000.0
2008-01-28 08:38:00,1.6717,1.6717,1.6712,1.6715,355000000.0
2008-01-28 08:39:00,1.6715,1.6718,1.6715,1.6716,74900000.0
2008-01-28 08:40:00,1.6716,1.67245,1.6716,1.67245,208700000.0
2008-01-28 08:41:00,1.6724,1.67275,1.6722,1.67275,134600000.0
2008-01-28 08:42:00,1.67275,1.6729,1.6722,1.6727,154600000.0
2008-01-28 08:43:00,1.6727,1.67345,1.6725,1.6733,336700000.0
2008-01-28 08:44:00,1.6733,1.6733,1.6726,1.67265,79600000.0
2008-01-28 08:45:00,1.67265,1.6727,1.6721,1.6721,116200000.0
2008-01-28 08:46:00,1.6721,1.6721,1.6717,1.6721,301000000.0
2008-01-28 08:47:00,1.6721,1.67215,1.6719,1.6721,556400000.0
2008-01-28 08:48:00,1.6721,1.6726,1.6721,1.6724,164800000.0
2008-01-28 08:49:00,1.6724,1.6726,1.6722,1.6726,212300000.0
2008-01-28 08:50:00,1.6726,1.6726,1.6718,1.672,305100000.0
2008-01-28 08:51:00,1.672,1.6725,1.67185,1.67185,72200000.0
2008-01-28 08:52:00,1.67185,1.67215,1.67175,1.67195,77000000.0
2008-01-28 08:53:00,1.67195,1.6722,1.67155,1.67175,72000000.0
2008-01-28 08:54:00,1.67175,1.6718,1.6713,1.6714,145300000.0
2008-01-28 08:55:00,1.6714,1.67175,1.67125,1.6713,108800000.0
2008-01-28 08:56:00,1.6716,1.6723,1.6716,1.6722,48000000.0
2008-01-28 08:57:00,1.6721,1.6724,1.672,1.6721,260600000.0
2008-01-28 08:58:00,1.6721,1.6722,1.6708,1.6708,279000000.0
2008-01-28 08:59:00,1.6708,1.67085,1.6698,1.6698,319500000.0
2008-01-28 09:00:00,1.6698,1.6704,1.6697,1.67015,378400000.0
2008-01-28 09:01:00,1.6702,1.67045,1.6701,1.6702,218000000.0
2008-01-28 09:02:00,1.6703,1.67035,1.67,1.67,238100000.0
2008-01-28 09:03:00,1.67,1.6702,1.6697,1.6699,370500000.0
2008-01-28 09:04:00,1.6699,1.6701,1.6699,1.6701,343900000.0
2008-01-28 09:05:00,1.6701,1.6704,1.6701,1.6703,288000000.0
2008-01-28 09:06:00,1.6703,1.67055,1.6701,1.67055,304400000.0
2008-01-28 09:07:00,1.67055,1.6707,1.6704,1.6705,307100000.0
2008-01-28 09:08:00,1.6705,1.6706,1.6704,1.6705,201100000.0
2008-01-28 09:09:00,1.6705,1.6706,1.67015,1.6702,149900000.0
2008-01-28 09:10:00,1.6702,1.6702,1.6699,1.6701,175700000.0
2008-01-28 09:11:00,1.6701,1.6701,1.6696,1.6697,227300000.0
2008-01-28 09:12:00,1.6697,1.6698,1.6695,1.6697,178700000.0
2008-01-28 09:13:00,1.6697,1.6697,1.6692,1.6693,171000000.0
2008-01-28 09:14:00,1.6693,1.6693,1.6685,1.6686,312100000.0
2008-01-28 09:15:00,1.6686,1.6688,1.668,1.6682,251000000.0
2008-01-28 09:16:00,1.6682,1.6689,1.6681,1.6688,240700000.0
2008-01-28 09:17:00,1.6688,1.6689,1.6684,1.6685,183800000.0
2008-01-28 09:18:00,1.6686,1.669,1.6684,1.669,230800000.0
2008-01-28 09:19:00,1.6689,1.6689,1.6679,1.6682,186700000.0
2008-01-28 09:20:00,1.6682,1.6684,1.6682,1.6683,50500000.0
2008-01-28 09:21:00,1.6683,1.6684,1.6681,1.6683,93500000.0
2008-01-28 09:22:00,1.6683,1.6683,1.668,1.6682,161500000.0
2008-01-28 09:23:00,1.6682,1.66835,1.6681,1.66825,83700000.0
2008-01-28 09:24:00,1.66825,1.6684,1.6681,1.6682,162200000.0
2008-01-28 09:25:00,1.6682,1.6682,1.66805,1.6681,220000000.0
2008-01-28 09:26:00,1.6681,1.66875,1.66795,1.6683,246800000.0
2008-01-28 09:27:00,1.6683,1.669,1.6683,1.6689,223900000.0
2008-01-28 09:28:00,1.6689,1.6689,1.6684,1.6686,246700000.0
2008-01-28 09:29:00,1.6686,1.6686,1.6671,1.6671,281200000.0
2008-01-28 09:30:00,1.6671,1.6672,1.6667,1.6667,464700000.0
2008-01-28 09:31:00,1.6667,1.66675,1.6659,1.6667,454200000.0
2008-01-28 09:32:00,1.6668,1.668,1.6667,1.66795,563900000.0
2008-01-28 09:33:00,1.66805,1.66805,1.6672,1.66745,525100000.0
2008-01-28 09:34:00,1.66745,1.6676,1.66725,1.66745,527800000.0
2008-01-28 09:35:00,1.66745,1.66825,1.66735,1.66805,126400000.0
2008-01-28 09:36:00,1.66805,1.66815,1.6674,1.66775,409600000.0
2008-01-28 09:37:00,1.66785,1.66895,1.6676,1.66885,178600000.0
2008-01-28 09:38:00,1.66885,1.66955,1.66885,1.66935,297700000.0
2008-01-28 09:39:00,1.66935,1.66955,1.66915,1.66925,310800000.0
2008-01-28 09:40:00,1.66925,1.66935,1.6689,1.66895,136300000.0
2008-01-28 09:41:00,1.66895,1.66925,1.6686,1.6686,125200000.0
2008-01-28 09:42:00,1.6686,1.6689,1.6685,1.66875,587500000.0
2008-01-28 09:43:00,1.6688,1.66885,1.66845,1.66855,351600000.0
2008-01-28 09:44:00,1.66855,1.6686,1.66845,1.66845,435300000.0
2008-01-28 09:45:00,1.66845,1.6685,1.66815,1.66845,585400000.0
2008-01-28 09:46:00,1.6684,1.66855,1.66795,1.66825,477400001.0
2008-01-28 09:47:00,1.66825,1.66825,1.6676,1.66795,614100000.0
2008-01-28 09:48:00,1.66795,1.66815,1.66765,1.66785,402900000.0
2008-01-28 09:49:00,1.66785,1.66815,1.66775,1.66795,173300000.0
2008-01-28 09:50:00,1.66805,1.66855,1.66795,1.66855,125100000.0
2008-01-28 09:51:00,1.66855,1.66865,1.66765,1.66825,256300000.0
2008-01-28 09:52:00,1.66825,1.66845,1.66805,1.66815,270300000.0
2008-01-28 09:53:00,1.66795,1.66885,1.66795,1.66855,280600000.0
2008-01-28 09:54:00,1.66855,1.66935,1.6685,1.66895,421700000.0
2008-01-28 09:55:00,1.66895,1.66945,1.66855,1.66865,309900000.0
2008-01-28 09:56:00,1.66855,1.6687,1.66815,1.66815,377900000.0
2008-01-28 09:57:00,1.66835,1.66855,1.66785,1.66805,273600000.0
2008-01-28 09:58:00,1.66835,1.66875,1.6681,1.66865,218400000.0
2008-01-28 09:59:00,1.66865,1.66885,1.66855,1.66855,154300000.0
2008-01-28 10:00:00,1.66855,1.66885,1.66845,1.66885,179600000.0
2008-01-28 10:01:00,1.66885,1.66925,1.6687,1.669,345700000.0
2008-01-28 10:02:00,1.66905,1.66955,1.66835,1.66855,215900000.0
2008-01-28 10:03:00,1.66855,1.66895,1.66855,1.66895,107800000.0
2008-01-28 10:04:00,1.66895,1.66895,1.66765,1.66885,293900000.0
2008-01-28 10:05:00,1.66885,1.66985,1.66825,1.66975,499300000.0
2008-01-28 10:06:00,1.66975,1.66985,1.66885,1.6695,659000001.0
2008-01-28 10:07:00,1.6695,1.6696,1.66835,1.66855,437100000.0
2008-01-28 10:08:00,1.66855,1.66855,1.6678,1.66785,655300000.0
2008-01-28 10:09:00,1.66795,1.6683,1.66765,1.66775,396800000.0
2008-01-28 10:10:00,1.66775,1.6681,1.6671,1.66805,496400000.0
2008-01-28 10:11:00,1.66815,1.6685,1.66815,1.66835,208300000.0
2008-01-28 10:12:00,1.66835,1.66895,1.6683,1.6687,548000000.0
2008-01-28 10:13:00,1.6687,1.66915,1.6687,1.66905,499500000.0
2008-01-28 10:14:00,1.66905,1.66925,1.66895,1.66905,543500000.0
2008-01-28 10:15:00,1.66905,1.6694,1.66875,1.6688,636700000.0
2008-01-28 10:16:00,1.6688,1.66895,1.66865,1.66885,306500000.0
2008-01-28 10:17:00,1.66885,1.66895,1.66865,1.66875,103200000.0
2008-01-28 10:18:00,1.66875,1.66895,1.66845,1.66855,205100000.0
2008-01-28 10:19:00,1.66845,1.66865,1.66845,1.66865,190600000.0
2008-01-28 10:20:00,1.66865,1.66865,1.66835,1.66835,109600000.0
2008-01-28 10:21:00,1.66835,1.66865,1.66835,1.66865,264900000.0
2008-01-28 10:22:00,1.66865,1.6688,1.66855,1.6687,305600000.0
2008-01-28 10:23:00,1.6687,1.66935,1.66865,1.66915,529900000.0
2008-01-28 10:24:00,1.66905,1.66925,1.66885,1.66915,264800000.0
2008-01-28 10:25:00,1.669,1.66935,1.66875,1.66935,237100000.0
2008-01-28 10:26:00,1.66935,1.66955,1.66925,1.66935,414300000.0
2008-01-28 10:27:00,1.66935,1.66975,1.66925,1.6694,579500000.0
2008-01-28 10:28:00,1.6694,1.6695,1.66925,1.66935,348300000.0
2008-01-28 10:29:00,1.66935,1.66965,1.66925,1.66965,452600000.0
2008-01-28 10:30:00,1.66965,1.66995,1.66965,1.66995,627700000.0
2008-01-28 10:31:00,1.66995,1.66995,1.66955,1.6699,575400000.0
2008-01-28 10:32:00,1.6699,1.67005,1.66945,1.66965,212900000.0
2008-01-28 10:33:00,1.6698,1.6698,1.66935,1.66955,387100000.0
2008-01-28 10:34:00,1.66955,1.67005,1.66945,1.6699,451900000.0
2008-01-28 10:35:00,1.6699,1.6703,1.66975,1.67025,444100000.0
2008-01-28 10:36:00,1.67025,1.6703,1.6701,1.6702,196800000.0
2008-01-28 10:37:00,1.6702,1.67035,1.67015,1.67025,53800000.0
2008-01-28 10:38:00,1.67035,1.6705,1.6699,1.6704,223100000.0
2008-01-28 10:39:00,1.6704,1.67095,1.67015,1.6706,112700000.0
2008-01-28 10:40:00,1.6706,1.67075,1.67045,1.6706,64000000.0
2008-01-28 10:41:00,1.6706,1.6706,1.6701,1.67025,172600000.0
2008-01-28 10:42:00,1.67025,1.6704,1.67,1.6702,133800000.0
2008-01-28 10:43:00,1.6702,1.6704,1.67005,1.6702,475200000.0
2008-01-28 10:44:00,1.6702,1.67145,1.67005,1.6711,191400000.0
2008-01-28 10:45:00,1.6711,1.67155,1.67045,1.6707,267600000.0
2008-01-28 10:46:00,1.6708,1.6708,1.66975,1.66975,435600000.0
2008-01-28 10:47:00,1.66985,1.6706,1.66965,1.6699,708400001.0
2008-01-28 10:48:00,1.6699,1.67015,1.66965,1.6697,234100000.0
2008-01-28 10:49:00,1.66975,1.67105,1.66975,1.6704,327200000.0
2008-01-28 10:50:00,1.6705,1.67065,1.6702,1.67055,474100000.0
2008-01-28 10:51:00,1.67055,1.67065,1.66995,1.67045,506900002.0
2008-01-28 10:52:00,1.67045,1.67045,1.6698,1.67015,480400000.0
2008-01-28 10:53:00,1.67015,1.67055,1.66985,1.6704,245300000.0
2008-01-28 10:54:00,1.67045,1.67065,1.67005,1.67005,202900000.0
2008-01-28 10:55:00,1.67005,1.67045,1.67005,1.67025,277400000.0
2008-01-28 10:56:00,1.67035,1.67065,1.67025,1.67045,100900000.0
2008-01-28 10:57:00,1.67045,1.67065,1.67005,1.67035,280700000.0
2008-01-28 10:58:00,1.67035,1.67065,1.67005,1.6703,205100000.0
2008-01-28 10:59:00,1.6703,1.6706,1.67,1.67035,349400000.0
2008-01-28 11:00:00,1.67035,1.6709,1.66965,1.67065,460600000.0
2008-01-28 11:01:00,1.67065,1.67075,1.66975,1.6704,719500000.0
2008-01-28 11:02:00,1.67035,1.67035,1.66995,1.67005,660800000.0
2008-01-28 11:03:00,1.6701,1.67035,1.6696,1.6697,467300000.0
2008-01-28 11:04:00,1.66965,1.6701,1.6695,1.67,482300000.0
2008-01-28 11:05:00,1.67,1.6702,1.6689,1.6693,194100000.0
2008-01-28 11:06:00,1.6693,1.66995,1.6693,1.6698,257600000.0
2008-01-28 11:07:00,1.6698,1.6698,1.66925,1.66945,537400000.0
2008-01-28 11:08:00,1.66945,1.6696,1.66885,1.669,794500000.0
2008-01-28 11:09:00,1.6689,1.66905,1.66775,1.6683,492500000.0
2008-01-28 11:10:00,1.66815,1.66915,1.66815,1.6686,428200000.0
2008-01-28 11:11:00,1.6686,1.6689,1.66845,1.6686,286700000.0
2008-01-28 11:12:00,1.66865,1.66885,1.6684,1.6686,284500000.0
2008-01-28 11:13:00,1.6685,1.6687,1.6684,1.6685,113400000.0
2008-01-28 11:14:00,1.6685,1.66885,1.66815,1.66845,270200000.0
2008-01-28 11:15:00,1.66845,1.66905,1.66845,1.66895,195300000.0
2008-01-28 11:16:00,1.66895,1.66935,1.6689,1.66905,149400000.0
2008-01-28 11:17:00,1.66905,1.66935,1.6689,1.66935,170500000.0
2008-01-28 11:18:00,1.6693,1.6697,1.66925,1.66965,316900000.0
2008-01-28 11:19:00,1.66965,1.6699,1.66955,1.66965,89200000.0
2008-01-28 11:20:00,1.66965,1.6699,1.6694,1.6698,67500000.0
2008-01-28 11:21:00,1.6698,1.6698,1.6694,1.6695,119500000.0
2008-01-28 11:22:00,1.6695,1.6695,1.66925,1.6694,248000000.0
2008-01-28 11:23:00,1.6694,1.6695,1.66925,1.6695,200200000.0
2008-01-28 11:24:00,1.66945,1.66965,1.66925,1.66965,34400000.0
2008-01-28 11:25:00,1.66965,1.66985,1.66935,1.66965,236600000.0
2008-01-28 11:26:00,1.66965,1.6701,1.6694,1.66965,134000000.0
2008-01-28 11:27:00,1.66965,1.6698,1.66945,1.66965,116900000.0
2008-01-28 11:28:00,1.66965,1.6697,1.66945,1.6695,36100000.0
2008-01-28 11:29:00,1.6695,1.6698,1.66925,1.6696,89000000.0
2008-01-28 11:30:00,1.66945,1.6696,1.6692,1.6692,229600000.0
2008-01-28 11:31:00,1.6693,1.6695,1.66905,1.6695,51100000.0
2008-01-28 11:32:00,1.6695,1.6697,1.6692,1.6696,239699999.0
2008-01-28 11:33:00,1.6696,1.6696,1.66905,1.66905,86600000.0
2008-01-28 11:34:00,1.66905,1.6695,1.6689,1.6691,310200000.0
2008-01-28 11:35:00,1.6692,1.6692,1.66885,1.6691,102100000.0
2008-01-28 11:36:00,1.6692,1.6692,1.66905,1.66905,24000000.0
2008-01-28 11:37:00,1.66905,1.6691,1.6688,1.66885,173600000.0
2008-01-28 11:38:00,1.66895,1.66945,1.66885,1.6692,86400000.0
2008-01-28 11:39:00,1.6692,1.67005,1.6692,1.6699,406100000.0
2008-01-28 11:40:00,1.66985,1.67025,1.66985,1.66995,433600000.0
2008-01-28 11:41:00,1.67005,1.67015,1.66985,1.66995,340800000.0
2008-01-28 11:42:00,1.66995,1.66995,1.66935,1.66975,332000000.0
2008-01-28 11:43:00,1.66975,1.6698,1.66935,1.66965,305100000.0
2008-01-28 11:44:00,1.66965,1.66965,1.66925,1.6694,301600000.0
2008-01-28 11:45:00,1.6694,1.67,1.6694,1.66995,267600000.0
2008-01-28 11:46:00,1.66995,1.66995,1.66945,1.6696,292300000.0
2008-01-28 11:47:00,1.66985,1.67055,1.66975,1.67025,504600000.0
2008-01-28 11:48:00,1.67025,1.67125,1.67025,1.67115,328100000.0
2008-01-28 11:49:00,1.67095,1.6713,1.67095,1.67115,268100000.0
2008-01-28 11:50:00,1.67115,1.67155,1.67095,1.67155,322300000.0
2008-01-28 11:51:00,1.67155,1.67155,1.67085,1.67085,372200000.0
2008-01-28 11:52:00,1.67085,1.67085,1.67015,1.67015,361600000.0
2008-01-28 11:53:00,1.67015,1.67055,1.67015,1.67025,394399998.0
2008-01-28 11:54:00,1.67025,1.67035,1.66975,1.66975,516000000.0
2008-01-28 11:55:00,1.66975,1.67,1.66965,1.66975,89000000.0
2008-01-28 11:56:00,1.66965,1.66985,1.66935,1.66975,116800000.0
2008-01-28 11:57:00,1.66975,1.67015,1.66955,1.66995,86700000.0
2008-01-28 11:58:00,1.66975,1.67015,1.66975,1.6699,57900000.0
2008-01-28 11:59:00,1.6699,1.6699,1.66925,1.6694,191300000.0
2008-01-28 12:00:00,1.6694,1.6694,1.66885,1.66885,112800000.0
2008-01-28 12:01:00,1.66905,1.6692,1.6689,1.6692,67000000.0
2008-01-28 12:02:00,1.6692,1.66975,1.66915,1.66945,86200000.0
2008-01-28 12:03:00,1.66945,1.66955,1.66885,1.66915,187900000.0
2008-01-28 12:04:00,1.66915,1.66935,1.66895,1.66935,166900000.0
2008-01-28 12:05:00,1.66935,1.6695,1.66915,1.66945,79600000.0
2008-01-28 12:06:00,1.66945,1.66955,1.66945,1.66945,51200000.0
2008-01-28 12:07:00,1.66945,1.66965,1.66935,1.6694,158600000.0
2008-01-28 12:08:00,1.66945,1.6698,1.6694,1.6698,40800000.0
2008-01-28 12:09:00,1.6698,1.6699,1.6695,1.6698,161200000.0
2008-01-28 12:10:00,1.6699,1.66995,1.6696,1.6697,125300000.0
2008-01-28 12:11:00,1.6697,1.67,1.66945,1.66955,122000000.0
2008-01-28 12:12:00,1.6696,1.67,1.6696,1.6698,87600000.0
2008-01-28 12:13:00,1.6698,1.6701,1.6697,1.67005,76300000.0
2008-01-28 12:14:00,1.67005,1.67105,1.67005,1.671,345800000.0
2008-01-28 12:15:00,1.671,1.67105,1.67075,1.67105,88300000.0
2008-01-28 12:16:00,1.6711,1.6711,1.6705,1.67065,300200000.0
2008-01-28 12:17:00,1.67085,1.6717,1.6706,1.6717,182200000.0
2008-01-28 12:18:00,1.6717,1.67175,1.67145,1.67145,252900000.0
2008-01-28 12:19:00,1.67155,1.67175,1.6711,1.6713,220200000.0
2008-01-28 12:20:00,1.6713,1.6719,1.6711,1.67175,179800000.0
2008-01-28 12:21:00,1.6718,1.6725,1.6716,1.67205,267100000.0
2008-01-28 12:22:00,1.67205,1.67225,1.67135,1.67195,610300000.0
2008-01-28 12:23:00,1.67185,1.67225,1.67155,1.6722,162500000.0
2008-01-28 12:24:00,1.6722,1.6722,1.67145,1.67155,196300000.0
2008-01-28 12:25:00,1.67155,1.67255,1.67155,1.67255,83100000.0
2008-01-28 12:26:00,1.67265,1.6729,1.67235,1.6729,165100000.0
2008-01-28 12:27:00,1.6729,1.6734,1.67275,1.6733,359000000.0
2008-01-28 12:28:00,1.6733,1.67345,1.67285,1.67295,380500000.0
2008-01-28 12:29:00,1.6729,1.67355,1.6729,1.67355,222200000.0
2008-01-28 12:30:00,1.67355,1.6737,1.67325,1.67345,159900000.0
2008-01-28 12:31:00,1.67345,1.67355,1.6729,1.67325,124800000.0
2008-01-28 12:32:00,1.6732,1.67375,1.6732,1.67365,104800000.0
2008-01-28 12:33:00,1.67365,1.67445,1.67355,1.67425,236400000.0
2008-01-28 12:34:00,1.67425,1.67435,1.67365,1.67395,135600000.0
2008-01-28 12:35:00,1.67395,1.6747,1.67395,1.6747,78000000.0
2008-01-28 12:36:00,1.6747,1.67475,1.67425,1.67425,82000000.0
2008-01-28 12:37:00,1.67425,1.67435,1.67405,1.67415,103300000.0
2008-01-28 12:38:00,1.67415,1.67415,1.6739,1.67405,68500000.0
2008-01-28 12:39:00,1.67405,1.67415,1.67385,1.67405,70200000.0
2008-01-28 12:40:00,1.67405,1.67405,1.67325,1.67325,147300000.0
2008-01-28 12:41:00,1.67325,1.67345,1.67245,1.6727,344500000.0
2008-01-28 12:42:00,1.6727,1.6728,1.6723,1.67265,77300000.0
2008-01-28 12:43:00,1.67265,1.6727,1.67215,1.67265,356800000.0
2008-01-28 12:44:00,1.67265,1.67315,1.67225,1.67275,309700000.0
2008-01-28 12:45:00,1.67285,1.6741,1.67275,1.67335,304000000.0
2008-01-28 12:46:00,1.67335,1.67345,1.67315,1.67335,345900000.0
2008-01-28 12:47:00,1.67335,1.67345,1.67225,1.6725,511600000.0
2008-01-28 12:48:00,1.6724,1.6727,1.6718,1.67255,379400000.0
2008-01-28 12:49:00,1.67255,1.67305,1.67245,1.6729,425000000.0
2008-01-28 12:50:00,1.67295,1.67295,1.67185,1.6726,370000000.0
2008-01-28 12:51:00,1.6726,1.6727,1.67235,1.67265,198500000.0
2008-01-28 12:52:00,1.6726,1.67265,1.67205,1.67205,274200000.0
2008-01-28 12:53:00,1.67215,1.6725,1.67195,1.6724,106900000.0
2008-01-28 12:54:00,1.6724,1.6724,1.67205,1.67235,295200000.0
2008-01-28 12:55:00,1.67235,1.6724,1.67215,1.67235,197900000.0
2008-01-28 12:56:00,1.6724,1.67245,1.6723,1.6724,92300000.0
2008-01-28 12:57:00,1.67235,1.67255,1.67235,1.67245,59100000.0
2008-01-28 12:58:00,1.67245,1.67295,1.67245,1.6727,62600000.0
2008-01-28 12:59:00,1.67265,1.67315,1.67265,1.67315,101600000.0
2008-01-28 13:00:00,1.67315,1.67315,1.67265,1.67305,166500000.0
2008-01-28 13:01:00,1.6731,1.67335,1.67265,1.67275,112800000.0
2008-01-28 13:02:00,1.67275,1.67275,1.67235,1.67245,77500000.0
2008-01-28 13:03:00,1.67245,1.67245,1.67215,1.67215,17500000.0
2008-01-28 13:04:00,1.67215,1.67215,1.67205,1.67205,3300000.0
2008-01-28 13:05:00,1.67225,1.67235,1.6716,1.6717,92900000.0
2008-01-28 13:06:00,1.6717,1.67205,1.67135,1.67165,246500000.0
2008-01-28 13:07:00,1.67155,1.67175,1.67135,1.67145,157100000.0
2008-01-28 13:08:00,1.67145,1.67175,1.67135,1.67165,54500000.0
2008-01-28 13:09:00,1.67165,1.6721,1.67155,1.6721,95300000.0
2008-01-28 13:10:00,1.6721,1.67255,1.67195,1.67255,125600000.0
2008-01-28 13:11:00,1.6725,1.6731,1.6725,1.67295,397500000.0
2008-01-28 13:12:00,1.67295,1.67345,1.67215,1.67235,677600000.0
2008-01-28 13:13:00,1.67225,1.6727,1.67195,1.67225,819300000.0
2008-01-28 13:14:00,1.6723,1.67265,1.67215,1.67235,273000001.0
2008-01-28 13:15:00,1.67235,1.67235,1.67215,1.67235,160400000.0
2008-01-28 13:16:00,1.67235,1.67255,1.6722,1.6722,47200000.0
2008-01-28 13:17:00,1.6722,1.6722,1.6719,1.6722,142100000.0
2008-01-28 13:18:00,1.6722,1.6722,1.6715,1.67175,432000001.0
2008-01-28 13:19:00,1.67175,1.6724,1.67155,1.6721,230800000.0
2008-01-28 13:20:00,1.6721,1.67235,1.672,1.672,165200000.0
2008-01-28 13:21:00,1.6721,1.67275,1.6719,1.67225,262100000.0
2008-01-28 13:22:00,1.67225,1.6729,1.67205,1.6727,82300000.0
2008-01-28 13:23:00,1.6727,1.67275,1.67225,1.67225,343100000.0
2008-01-28 13:24:00,1.6723,1.6725,1.67205,1.67235,388300000.0
2008-01-28 13:25:00,1.67235,1.67285,1.6721,1.67285,360300000.0
2008-01-28 13:26:00,1.67285,1.67295,1.67245,1.67255,50400000.0
2008-01-28 13:27:00,1.67255,1.67265,1.67235,1.67255,34400000.0
2008-01-28 13:28:00,1.67255,1.67285,1.6723,1.67275,120200000.0
2008-01-28 13:29:00,1.6727,1.67275,1.67255,1.6726,44800000.0
2008-01-28 13:30:00,1.6726,1.6735,1.67255,1.6735,91800000.0
2008-01-28 13:31:00,1.6735,1.6737,1.67345,1.6737,52300000.0
2008-01-28 13:32:00,1.67365,1.67395,1.6736,1.67385,107000000.0
2008-01-28 13:33:00,1.67385,1.67425,1.6737,1.6739,91000000.0
2008-01-28 13:34:00,1.6739,1.67405,1.6739,1.67395,37000000.0
2008-01-28 13:35:00,1.67395,1.67395,1.67355,1.67355,45300000.0
2008-01-28 13:36:00,1.67355,1.67395,1.6735,1.67395,90400000.0
2008-01-28 13:37:00,1.67395,1.674,1.67365,1.67395,106200000.0
2008-01-28 13:38:00,1.67395,1.67405,1.67375,1.67385,83800000.0
2008-01-28 13:39:00,1.67385,1.67405,1.67375,1.67395,51000000.0
2008-01-28 13:40:00,1.674,1.67455,1.6738,1.67455,250000000.0
2008-01-28 13:41:00,1.67445,1.67475,1.67425,1.67465,218800000.0
2008-01-28 13:42:00,1.67465,1.6747,1.67445,1.67445,36200000.0
2008-01-28 13:43:00,1.67445,1.67445,1.67305,1.67325,298800000.0
2008-01-28 13:44:00,1.67325,1.67325,1.67295,1.673,231800000.0
2008-01-28 13:45:00,1.6731,1.67315,1.67275,1.67305,188500000.0
2008-01-28 13:46:00,1.67305,1.67305,1.67265,1.67275,258300000.0
2008-01-28 13:47:00,1.67265,1.67265,1.6718,1.6721,297500000.0
2008-01-28 13:48:00,1.6721,1.6721,1.67165,1.6719,172100000.0
2008-01-28 13:49:00,1.67185,1.67185,1.67125,1.67175,167200000.0
2008-01-28 13:50:00,1.67175,1.67175,1.67145,1.6716,35700000.0
2008-01-28 13:51:00,1.6715,1.6721,1.6715,1.6721,95700000.0
2008-01-28 13:52:00,1.672,1.67215,1.67175,1.67185,122500000.0
2008-01-28 13:53:00,1.6718,1.6719,1.67135,1.67135,129500001.0
2008-01-28 13:54:00,1.67135,1.6719,1.67125,1.6717,132900001.0
2008-01-28 13:55:00,1.6717,1.6718,1.67155,1.67175,126000000.0
2008-01-28 13:56:00,1.6717,1.6719,1.6717,1.6717,18000000.0
2008-01-28 13:57:00,1.6717,1.6718,1.67135,1.67135,28200000.0
2008-01-28 13:58:00,1.67135,1.67135,1.6704,1.6709,209200000.0
2008-01-28 13:59:00,1.6709,1.67105,1.67065,1.67075,82200000.0
2008-01-28 14:00:00,1.6708,1.67105,1.6707,1.67085,130300000.0
2008-01-28 14:01:00,1.67085,1.67095,1.6706,1.67065,99500000.0
2008-01-28 14:02:00,1.67065,1.6709,1.67065,1.67065,60700000.0
2008-01-28 14:03:00,1.67065,1.67065,1.67025,1.67055,53500000.0
2008-01-28 14:04:00,1.67055,1.67075,1.6704,1.6706,61800000.0
2008-01-28 14:05:00,1.6706,1.6706,1.6703,1.67055,41600000.0
2008-01-28 14:06:00,1.6705,1.6706,1.67025,1.6706,213200000.0
2008-01-28 14:07:00,1.6706,1.6706,1.67025,1.67045,63600000.0
2008-01-28 14:08:00,1.67045,1.67045,1.67025,1.6703,48600000.0
2008-01-28 14:09:00,1.67035,1.67065,1.67035,1.6706,61700000.0
2008-01-28 14:10:00,1.6706,1.67075,1.67035,1.67055,142600000.0
2008-01-28 14:11:00,1.67035,1.67165,1.67035,1.67115,275200000.0
2008-01-28 14:12:00,1.67115,1.6713,1.671,1.6712,44800000.0
2008-01-28 14:13:00,1.6712,1.6713,1.6711,1.67115,35000000.0
2008-01-28 14:14:00,1.67115,1.67125,1.6709,1.67115,45400000.0
2008-01-28 14:15:00,1.6712,1.6713,1.671,1.671,25600000.0
2008-01-28 14:16:00,1.67085,1.6711,1.6708,1.6709,84000000.0
2008-01-28 14:17:00,1.6709,1.6709,1.6707,1.6708,16400000.0
2008-01-28 14:18:00,1.6708,1.67095,1.6706,1.6708,16800000.0
2008-01-28 14:19:00,1.67095,1.671,1.67065,1.67095,77600000.0
2008-01-28 14:20:00,1.67085,1.671,1.67075,1.671,59200000.0
2008-01-28 14:21:00,1.671,1.6714,1.6709,1.6714,156400000.0
2008-01-28 14:22:00,1.67135,1.67135,1.67135,1.67135,4400000.0
2008-01-28 14:23:00,1.6698,1.6701,1.6698,1.6699,23700000.0
2008-01-28 14:24:00,1.6701,1.6701,1.6699,1.6699,23700000.0
2008-01-28 14:25:00,1.67,1.6702,1.6697,1.6701,23700000.0
2008-01-28 14:26:00,1.67,1.6706,1.67,1.6706,23700000.0
2008-01-28 14:27:00,1.6706,1.6706,1.6703,1.6705,23700000.0
2008-01-28 14:28:00,1.6703,1.67045,1.67005,1.67045,472800000.0
2008-01-28 14:29:00,1.67045,1.67045,1.67005,1.67015,484800000.0
2008-01-28 14:30:00,1.67015,1.6706,1.67005,1.67045,109700000.0
2008-01-28 14:31:00,1.67045,1.67075,1.67045,1.67045,48600000.0
2008-01-28 14:32:00,1.6706,1.6707,1.6705,1.67055,35400000.0
2008-01-28 14:33:00,1.67055,1.6706,1.67005,1.6706,272200000.0
2008-01-28 14:34:00,1.6705,1.6707,1.6701,1.6707,119600000.0
2008-01-28 14:35:00,1.6707,1.67095,1.67055,1.67075,94800000.0
2008-01-28 14:36:00,1.67075,1.67115,1.67065,1.67115,31200000.0
2008-01-28 14:37:00,1.67115,1.6713,1.67075,1.67085,239700000.0
2008-01-28 14:38:00,1.67075,1.6712,1.67075,1.67115,88600000.0
2008-01-28 14:39:00,1.67105,1.67115,1.67065,1.67065,222400000.0
2008-01-28 14:40:00,1.67065,1.671,1.67065,1.671,237400000.0
2008-01-28 14:41:00,1.67085,1.67095,1.67075,1.6709,124000000.0
2008-01-28 14:42:00,1.6709,1.6709,1.67075,1.6709,50200000.0
2008-01-28 14:43:00,1.6709,1.671,1.67075,1.67085,87200000.0
2008-01-28 14:44:00,1.67085,1.67085,1.6705,1.67065,40500000.0
2008-01-28 14:45:00,1.67065,1.67065,1.67025,1.67025,76200000.0
2008-01-28 14:46:00,1.67025,1.6706,1.67025,1.6705,330099999.0
2008-01-28 14:47:00,1.6705,1.6708,1.67045,1.6708,299700000.0
2008-01-28 14:48:00,1.67095,1.67095,1.67065,1.6708,297000000.0
2008-01-28 14:49:00,1.6708,1.67155,1.67075,1.6713,306900000.0
2008-01-28 14:50:00,1.67135,1.6714,1.67105,1.67125,354400000.0
2008-01-28 14:51:00,1.6712,1.67145,1.67115,1.67135,99900000.0
2008-01-28 14:52:00,1.67135,1.6715,1.67115,1.6714,355800000.0
2008-01-28 14:53:00,1.67135,1.6714,1.67075,1.67085,319900000.0
2008-01-28 14:54:00,1.67085,1.67135,1.67085,1.67105,57100000.0
2008-01-28 14:55:00,1.67105,1.6713,1.67095,1.6712,23500000.0
2008-01-28 14:56:00,1.6712,1.6713,1.6709,1.6713,44000000.0
2008-01-28 14:57:00,1.6713,1.6713,1.67085,1.67085,54600000.0
2008-01-28 14:58:00,1.67085,1.67105,1.67085,1.67095,60000000.0
2008-01-28 14:59:00,1.67095,1.67115,1.6707,1.6708,67800000.0
2008-01-28 15:00:00,1.6708,1.67105,1.6708,1.67095,44000000.0
2008-01-28 15:01:00,1.67105,1.67155,1.67095,1.67115,128200000.0
2008-01-28 15:02:00,1.67115,1.6719,1.6709,1.6709,100700000.0
2008-01-28 15:03:00,1.6709,1.67135,1.6708,1.67105,130300000.0
2008-01-28 15:04:00,1.67105,1.6711,1.67025,1.67055,241900000.0
2008-01-28 15:05:00,1.6705,1.67085,1.67025,1.6706,363900000.0
2008-01-28 15:06:00,1.6706,1.67075,1.66995,1.6701,200800000.0
2008-01-28 15:07:00,1.67045,1.67075,1.66985,1.67055,115800000.0
2008-01-28 15:08:00,1.67035,1.6708,1.66975,1.66975,255300000.0
2008-01-28 15:09:00,1.66975,1.6698,1.66865,1.66865,170900000.0
2008-01-28 15:10:00,1.6688,1.6692,1.66855,1.669,455800000.0
2008-01-28 15:11:00,1.66915,1.66925,1.66855,1.6688,469000000.0
2008-01-28 15:12:00,1.6687,1.6693,1.66865,1.66875,750600000.0
2008-01-28 15:13:00,1.66885,1.66985,1.66885,1.66965,653500000.0
2008-01-28 15:14:00,1.66965,1.67035,1.6692,1.6699,607900000.0
2008-01-28 15:15:00,1.66985,1.66995,1.6695,1.6697,490200000.0
2008-01-28 15:16:00,1.6697,1.66985,1.66905,1.66975,522700000.0
2008-01-28 15:17:00,1.66975,1.6709,1.66965,1.6706,299200000.0
2008-01-28 15:18:00,1.67065,1.6707,1.67015,1.6703,402000000.0
2008-01-28 15:19:00,1.67025,1.67035,1.66955,1.67025,356700000.0
2008-01-28 15:20:00,1.67015,1.67015,1.66905,1.6692,337100000.0
2008-01-28 15:21:00,1.6692,1.6695,1.66915,1.6694,214700000.0
2008-01-28 15:22:00,1.6694,1.6699,1.66905,1.6699,507600000.0
2008-01-28 15:23:00,1.6699,1.6704,1.6699,1.67015,293200000.0
2008-01-28 15:24:00,1.67025,1.6704,1.67005,1.67025,326500000.0
2008-01-28 15:25:00,1.67025,1.67045,1.67005,1.67035,201400000.0
2008-01-28 15:26:00,1.6703,1.67085,1.67025,1.67085,461200000.0
2008-01-28 15:27:00,1.67085,1.67155,1.67065,1.67105,171900000.0
2008-01-28 15:28:00,1.67105,1.67125,1.67075,1.67095,79900000.0
2008-01-28 15:29:00,1.67095,1.67095,1.67075,1.67075,23400000.0
2008-01-28 15:30:00,1.67085,1.67085,1.66975,1.66995,210400000.0
2008-01-28 15:31:00,1.66995,1.6703,1.66975,1.67005,160500000.0
2008-01-28 15:32:00,1.67015,1.67015,1.66895,1.66915,306100000.0
2008-01-28 15:33:00,1.66915,1.6701,1.66905,1.6699,119900000.0
2008-01-28 15:34:00,1.6699,1.6705,1.66985,1.67025,134300000.0
2008-01-28 15:35:00,1.6702,1.6704,1.67015,1.67035,251600000.0
2008-01-28 15:36:00,1.67035,1.67045,1.67015,1.67045,117800000.0
2008-01-28 15:37:00,1.67045,1.67045,1.6697,1.67015,193900000.0
2008-01-28 15:38:00,1.67015,1.67045,1.66985,1.6701,176600000.0
2008-01-28 15:39:00,1.6701,1.67055,1.67005,1.67055,385600000.0
2008-01-28 15:40:00,1.67045,1.67085,1.67035,1.67085,429100000.0
2008-01-28 15:41:00,1.67075,1.6712,1.67065,1.6711,233000000.0
2008-01-28 15:42:00,1.671,1.67125,1.6706,1.6706,220800000.0
2008-01-28 15:43:00,1.6706,1.6706,1.6698,1.6699,309100000.0
2008-01-28 15:44:00,1.6698,1.67015,1.6697,1.6699,519900000.0
2008-01-28 15:45:00,1.66985,1.67015,1.66955,1.67015,641300000.0
2008-01-28 15:46:00,1.67015,1.6705,1.6701,1.6704,489400000.0
2008-01-28 15:47:00,1.67045,1.67065,1.6699,1.67025,256900000.0
2008-01-28 15:48:00,1.67025,1.6705,1.67,1.67015,208000000.0
2008-01-28 15:49:00,1.67015,1.6716,1.67005,1.67135,286900000.0
2008-01-28 15:50:00,1.6716,1.67225,1.6716,1.672,307800000.0
2008-01-28 15:51:00,1.672,1.67215,1.67145,1.6717,320900000.0
2008-01-28 15:52:00,1.67175,1.6718,1.6714,1.67155,445700000.0
2008-01-28 15:53:00,1.67155,1.6719,1.6715,1.6717,122800000.0
2008-01-28 15:54:00,1.6716,1.67275,1.6715,1.67265,139600000.0
2008-01-28 15:55:00,1.6727,1.67275,1.6721,1.67245,290499999.0
2008-01-28 15:56:00,1.67245,1.67275,1.67225,1.6726,475299999.0
2008-01-28 15:57:00,1.67255,1.67365,1.6724,1.67275,635500000.0
2008-01-28 15:58:00,1.67275,1.67285,1.6724,1.67265,320100000.0
2008-01-28 15:59:00,1.67265,1.67275,1.67225,1.67255,523200000.0
2008-01-28 16:00:00,1.67255,1.67265,1.6723,1.6726,92100000.0
2008-01-28 16:01:00,1.67265,1.67305,1.67235,1.67295,177500000.0
2008-01-28 16:02:00,1.67295,1.67315,1.67275,1.67305,322600002.0
2008-01-28 16:03:00,1.673,1.673,1.6726,1.6726,189700000.0
2008-01-28 16:04:00,1.67245,1.67275,1.6723,1.6725,464000000.0
2008-01-28 16:05:00,1.67235,1.6725,1.67215,1.67215,293800000.0
2008-01-28 16:06:00,1.67215,1.67215,1.6718,1.6718,309100000.0
2008-01-28 16:07:00,1.6718,1.6724,1.6718,1.67215,66800000.0
2008-01-28 16:08:00,1.67215,1.67235,1.6719,1.67205,300100000.0
2008-01-28 16:09:00,1.67205,1.67205,1.67135,1.67145,208900000.0
2008-01-28 16:10:00,1.67145,1.67225,1.67145,1.67225,161700000.0
2008-01-28 16:11:00,1.67225,1.67275,1.67215,1.6727,97300000.0
2008-01-28 16:12:00,1.6727,1.67365,1.67265,1.67325,235500000.0
2008-01-28 16:13:00,1.67325,1.67355,1.673,1.6735,137700000.0
2008-01-28 16:14:00,1.67345,1.67375,1.673,1.6731,515700000.0
2008-01-28 16:15:00,1.6731,1.6731,1.67215,1.6727,436400000.0
2008-01-28 16:16:00,1.6727,1.67295,1.67245,1.6728,612800001.0
2008-01-28 16:17:00,1.67275,1.6735,1.6727,1.67325,224800000.0
2008-01-28 16:18:00,1.6732,1.6733,1.67245,1.6725,306500000.0
2008-01-28 16:19:00,1.6725,1.67285,1.67245,1.67245,205200000.0
2008-01-28 16:20:00,1.67245,1.67295,1.67225,1.67275,301100000.0
2008-01-28 16:21:00,1.67275,1.673,1.67275,1.6728,118700000.0
2008-01-28 16:22:00,1.67285,1.6733,1.67245,1.67245,702200000.0
2008-01-28 16:23:00,1.67245,1.673,1.67235,1.6725,737700000.0
2008-01-28 16:24:00,1.67245,1.6725,1.672,1.67235,855500000.0
2008-01-28 16:25:00,1.67235,1.67245,1.6721,1.67225,481900000.0
2008-01-28 16:26:00,1.67215,1.67225,1.67205,1.67215,480800000.0
2008-01-28 16:27:00,1.67215,1.67225,1.67195,1.67205,421000000.0
2008-01-28 16:28:00,1.67205,1.67205,1.67165,1.67175,591800000.0
2008-01-28 16:29:00,1.67175,1.67185,1.67145,1.6717,610100000.0
2008-01-28 16:30:00,1.67165,1.67255,1.67155,1.6722,782400000.0
2008-01-28 16:31:00,1.6722,1.67365,1.6722,1.6735,644099999.0
2008-01-28 16:32:00,1.67355,1.67425,1.67355,1.6737,690100000.0
2008-01-28 16:33:00,1.67385,1.6746,1.67375,1.67415,837000000.0
2008-01-28 16:34:00,1.67415,1.67455,1.67375,1.6738,712300000.0
2008-01-28 16:35:00,1.6739,1.67475,1.67385,1.6744,567400000.0
2008-01-28 16:36:00,1.67435,1.6747,1.67375,1.67395,763299999.0
2008-01-28 16:37:00,1.67395,1.67435,1.6739,1.67405,736100000.0
2008-01-28 16:38:00,1.67405,1.67565,1.67405,1.67485,764599998.0
2008-01-28 16:39:00,1.67485,1.67535,1.67465,1.67465,343200000.0
2008-01-28 16:40:00,1.67465,1.67545,1.67465,1.67525,192300000.0
2008-01-28 16:41:00,1.6753,1.6753,1.67425,1.67425,503200000.0
2008-01-28 16:42:00,1.67415,1.67485,1.67415,1.67465,423700000.0
2008-01-28 16:43:00,1.67465,1.67485,1.67415,1.67435,477200000.0
2008-01-28 16:44:00,1.6744,1.6747,1.67415,1.67445,661199997.0
2008-01-28 16:45:00,1.6744,1.6746,1.6738,1.6738,420500000.0
2008-01-28 16:46:00,1.6738,1.6739,1.6735,1.6735,230300000.0
2008-01-28 16:47:00,1.6735,1.6744,1.6735,1.6744,304300000.0
2008-01-28 16:48:00,1.6743,1.675,1.67425,1.6746,527100000.0
2008-01-28 16:49:00,1.67445,1.67485,1.67405,1.67405,754199996.0
2008-01-28 16:50:00,1.6741,1.67445,1.674,1.674,267900000.0
2008-01-28 16:51:00,1.674,1.67425,1.67395,1.6742,506800000.0
2008-01-28 16:52:00,1.6742,1.67455,1.6737,1.67375,686200000.0
2008-01-28 16:53:00,1.67375,1.6744,1.67355,1.67435,542100000.0
2008-01-28 16:54:00,1.6743,1.67495,1.674,1.6749,514900000.0
2008-01-28 16:55:00,1.6752,1.6755,1.6743,1.6755,285600000.0
2008-01-28 16:56:00,1.67545,1.6761,1.6749,1.6749,537100000.0
2008-01-28 16:57:00,1.6748,1.6753,1.67465,1.675,290100000.0
2008-01-28 16:58:00,1.675,1.675,1.674,1.6743,317000000.0
2008-01-28 16:59:00,1.6743,1.6755,1.6741,1.6755,215300000.0
2008-01-28 17:00:00,1.6755,1.67605,1.67465,1.6757,678499998.0
2008-01-28 17:01:00,1.67565,1.67665,1.67565,1.67645,1034400000.0
2008-01-28 17:02:00,1.67645,1.67645,1.67535,1.67625,737399999.0
2008-01-28 17:03:00,1.67625,1.67725,1.67625,1.677,659700000.0
2008-01-28 17:04:00,1.67695,1.67705,1.67645,1.67665,535500000.0
2008-01-28 17:05:00,1.67665,1.67735,1.67655,1.67705,531200000.0
2008-01-28 17:06:00,1.67705,1.67755,1.6768,1.67685,469100000.0
2008-01-28 17:07:00,1.67685,1.67785,1.67685,1.6777,131900000.0
2008-01-28 17:08:00,1.6777,1.67795,1.67725,1.67755,222100000.0
2008-01-28 17:09:00,1.67755,1.679,1.67755,1.679,439300000.0
2008-01-28 17:10:00,1.679,1.67935,1.67775,1.6786,686899999.0
2008-01-28 17:11:00,1.6786,1.6786,1.67745,1.6775,413800000.0
2008-01-28 17:12:00,1.6775,1.6777,1.6767,1.6767,324500000.0
2008-01-28 17:13:00,1.67655,1.67715,1.67645,1.67685,561300000.0
2008-01-28 17:14:00,1.67685,1.677,1.67635,1.67655,143300000.0
2008-01-28 17:15:00,1.67665,1.67665,1.67595,1.67595,275500000.0
2008-01-28 17:16:00,1.676,1.67645,1.67575,1.67625,147300000.0
2008-01-28 17:17:00,1.6763,1.67685,1.67595,1.67645,430100000.0
2008-01-28 17:18:00,1.67645,1.677,1.6762,1.67685,99000000.0
2008-01-28 17:19:00,1.6768,1.6769,1.6764,1.6767,117400000.0
2008-01-28 17:20:00,1.6767,1.6767,1.67585,1.67605,334499999.0
2008-01-28 17:21:00,1.67585,1.6762,1.6753,1.6761,292800000.0
2008-01-28 17:22:00,1.6761,1.67615,1.6749,1.6749,430600000.0
2008-01-28 17:23:00,1.67475,1.6751,1.67425,1.6749,528500000.0
2008-01-28 17:24:00,1.6749,1.67595,1.67475,1.6755,520700000.0
2008-01-28 17:25:00,1.67535,1.6755,1.6749,1.67515,370900000.0
2008-01-28 17:26:00,1.67515,1.67555,1.6748,1.67495,622099999.0
2008-01-28 17:27:00,1.6749,1.6751,1.67395,1.67395,365500000.0
2008-01-28 17:28:00,1.67395,1.67455,1.67385,1.67395,501999999.0
2008-01-28 17:29:00,1.67395,1.67435,1.67335,1.67345,757999998.0
2008-01-28 17:30:00,1.67345,1.6742,1.67345,1.67365,505599998.0
2008-01-28 17:31:00,1.67365,1.67395,1.67345,1.67375,401800000.0
2008-01-28 17:32:00,1.67385,1.6741,1.67335,1.6741,417400000.0
2008-01-28 17:33:00,1.67405,1.6749,1.67395,1.67475,406399999.0
2008-01-28 17:34:00,1.67465,1.67515,1.67415,1.67415,431300000.0
2008-01-28 17:35:00,1.67415,1.67445,1.67365,1.67445,291200000.0
2008-01-28 17:36:00,1.67445,1.67495,1.67395,1.6746,271000000.0
2008-01-28 17:37:00,1.6746,1.6748,1.6742,1.6742,129500000.0
2008-01-28 17:38:00,1.6742,1.67455,1.67405,1.6743,351300000.0
2008-01-28 17:39:00,1.67415,1.67455,1.67355,1.67425,577699999.0
2008-01-28 17:40:00,1.67425,1.67435,1.67355,1.67415,497400000.0
2008-01-28 17:41:00,1.6741,1.6742,1.67305,1.6734,468900000.0
2008-01-28 17:42:00,1.6733,1.67375,1.67315,1.67345,655300000.0
2008-01-28 17:43:00,1.67345,1.67465,1.67345,1.67465,260800000.0
2008-01-28 17:44:00,1.67465,1.6749,1.67355,1.6736,251900000.0
2008-01-28 17:45:00,1.67355,1.67405,1.67345,1.67355,214300000.0
2008-01-28 17:46:00,1.67355,1.6745,1.67335,1.67375,613300000.0
2008-01-28 17:47:00,1.6738,1.67405,1.67365,1.67375,472600000.0
2008-01-28 17:48:00,1.67375,1.6739,1.6733,1.67355,424100000.0
2008-01-28 17:49:00,1.67355,1.67375,1.6733,1.67355,342900000.0
2008-01-28 17:50:00,1.67355,1.67365,1.67325,1.67335,475500000.0
2008-01-28 17:51:00,1.6734,1.67395,1.67325,1.6739,560700000.0
2008-01-28 17:52:00,1.6739,1.6741,1.67345,1.67345,388500000.0
2008-01-28 17:53:00,1.6736,1.6737,1.67275,1.6731,395500000.0
2008-01-28 17:54:00,1.67305,1.6747,1.67295,1.6747,429899999.0
2008-01-28 17:55:00,1.6747,1.67475,1.67405,1.67405,365400000.0
2008-01-28 17:56:00,1.67405,1.67415,1.6735,1.6736,378100000.0
2008-01-28 17:57:00,1.6737,1.6737,1.67345,1.6735,185400000.0
2008-01-28 17:58:00,1.6735,1.6736,1.6728,1.67305,509200001.0
2008-01-28 17:59:00,1.67305,1.67335,1.67285,1.67315,684500000.0
2008-01-28 18:00:00,1.67305,1.674,1.67305,1.6736,428100000.0
2008-01-28 18:01:00,1.67365,1.674,1.67335,1.6734,302300000.0
2008-01-28 18:02:00,1.6734,1.6736,1.6732,1.67355,198500000.0
2008-01-28 18:03:00,1.67355,1.67375,1.6734,1.67375,206000000.0
2008-01-28 18:04:00,1.67375,1.67375,1.67325,1.67325,162000000.0
2008-01-28 18:05:00,1.67325,1.6737,1.67315,1.67335,291400000.0
2008-01-28 18:06:00,1.6734,1.67385,1.67335,1.67345,396400001.0
2008-01-28 18:07:00,1.67345,1.67355,1.67305,1.67335,196100000.0
2008-01-28 18:08:00,1.67335,1.67345,1.67285,1.67325,477799999.0
2008-01-28 18:09:00,1.67315,1.67315,1.6728,1.67295,430900000.0
2008-01-28 18:10:00,1.673,1.67325,1.6728,1.67295,378400000.0
2008-01-28 18:11:00,1.6729,1.67335,1.6729,1.6731,542000000.0
2008-01-28 18:12:00,1.6731,1.67315,1.67225,1.67255,629600000.0
2008-01-28 18:13:00,1.67255,1.67265,1.67205,1.67245,676500000.0
2008-01-28 18:14:00,1.67245,1.67255,1.67195,1.6723,597900000.0
2008-01-28 18:15:00,1.6723,1.6726,1.6723,1.67245,423600000.0
2008-01-28 18:16:00,1.6725,1.67285,1.67235,1.67285,506200000.0
2008-01-28 18:17:00,1.6728,1.6729,1.67245,1.67265,655800000.0
2008-01-28 18:18:00,1.67265,1.67325,1.67235,1.6729,660500000.0
2008-01-28 18:19:00,1.6728,1.67355,1.6728,1.67325,560500000.0
2008-01-28 18:20:00,1.6732,1.6732,1.67255,1.6727,437600000.0
2008-01-28 18:21:00,1.6727,1.67335,1.67245,1.6733,747000001.0
2008-01-28 18:22:00,1.67325,1.6739,1.67325,1.67375,631000000.0
2008-01-28 18:23:00,1.67375,1.67385,1.6729,1.67335,420000000.0
2008-01-28 18:24:00,1.67335,1.67335,1.6729,1.67325,130300000.0
2008-01-28 18:25:00,1.67325,1.67335,1.67305,1.6733,118000000.0
2008-01-28 18:26:00,1.6733,1.67445,1.6733,1.67425,494100000.0
2008-01-28 18:27:00,1.67425,1.6743,1.67375,1.67425,467700000.0
2008-01-28 18:28:00,1.67425,1.67425,1.67335,1.67345,597399999.0
2008-01-28 18:29:00,1.67345,1.67395,1.67345,1.67385,482200000.0
2008-01-28 18:30:00,1.67385,1.67435,1.6735,1.6735,510500000.0
2008-01-28 18:31:00,1.6734,1.67375,1.67255,1.67265,762499999.0
2008-01-28 18:32:00,1.6726,1.67305,1.67245,1.6729,771900000.0
2008-01-28 18:33:00,1.67295,1.67305,1.6726,1.67265,492500000.0
2008-01-28 18:34:00,1.6726,1.67325,1.67245,1.67295,556200001.0
2008-01-28 18:35:00,1.67295,1.67395,1.67295,1.67335,537700001.0
2008-01-28 18:36:00,1.67335,1.6738,1.6731,1.67315,337600000.0
2008-01-28 18:37:00,1.67325,1.6733,1.6727,1.6727,369200002.0
2008-01-28 18:38:00,1.6727,1.67305,1.6725,1.67275,317000000.0
2008-01-28 18:39:00,1.6728,1.67305,1.67165,1.67185,697200000.0
2008-01-28 18:40:00,1.67185,1.67215,1.67145,1.67145,739000000.0
2008-01-28 18:41:00,1.67145,1.6716,1.6711,1.67145,423600000.0
2008-01-28 18:42:00,1.67145,1.67165,1.67125,1.6713,363299999.0
2008-01-28 18:43:00,1.6713,1.6718,1.67125,1.6715,520600000.0
2008-01-28 18:44:00,1.67145,1.6717,1.67135,1.6717,403400000.0
2008-01-28 18:45:00,1.6717,1.67195,1.67155,1.67175,626000000.0
2008-01-28 18:46:00,1.67175,1.672,1.67135,1.6716,457000000.0
2008-01-28 18:47:00,1.6716,1.67185,1.6715,1.67155,486300000.0
2008-01-28 18:48:00,1.6715,1.67185,1.67135,1.67165,634400000.0
2008-01-28 18:49:00,1.67165,1.67175,1.67145,1.67145,567500000.0
2008-01-28 18:50:00,1.67145,1.67175,1.67135,1.6715,301700000.0
2008-01-28 18:51:00,1.6716,1.67165,1.67135,1.67165,379800001.0
2008-01-28 18:52:00,1.67155,1.6718,1.67145,1.6718,606500000.0
2008-01-28 18:53:00,1.67175,1.67265,1.6716,1.67215,680500000.0
2008-01-28 18:54:00,1.67215,1.67235,1.6718,1.6722,625500000.0
2008-01-28 18:55:00,1.67225,1.67265,1.67225,1.67225,639400000.0
2008-01-28 18:56:00,1.6724,1.67275,1.67225,1.67255,927599999.0
2008-01-28 18:57:00,1.67255,1.673,1.67225,1.67275,687700000.0
2008-01-28 18:58:00,1.6728,1.67305,1.67275,1.67285,340100000.0
2008-01-28 18:59:00,1.67285,1.67415,1.67275,1.67415,525600000.0
2008-01-28 19:00:00,1.67415,1.67415,1.67365,1.67375,604000000.0
2008-01-28 19:01:00,1.6737,1.67395,1.673,1.673,608400001.0
2008-01-28 19:02:00,1.673,1.67315,1.6729,1.6729,222500000.0
2008-01-28 19:03:00,1.67305,1.67305,1.6728,1.67285,246400000.0
2008-01-28 19:04:00,1.67285,1.67285,1.67255,1.67255,250900000.0
2008-01-28 19:05:00,1.67255,1.67325,1.6725,1.6732,428800000.0
2008-01-28 19:06:00,1.6731,1.67325,1.6728,1.67315,534800000.0
2008-01-28 19:07:00,1.67315,1.67355,1.67315,1.67355,291700000.0
2008-01-28 19:08:00,1.67355,1.67355,1.67325,1.67345,340500000.0
2008-01-28 19:09:00,1.67345,1.67375,1.67315,1.6732,785299999.0
2008-01-28 19:10:00,1.67315,1.67345,1.673,1.67345,451300000.0
2008-01-28 19:11:00,1.67345,1.67365,1.67305,1.67335,758699994.0
2008-01-28 19:12:00,1.67355,1.67375,1.6735,1.67375,353200000.0
2008-01-28 19:13:00,1.67375,1.6738,1.67345,1.6735,360100000.0
2008-01-28 19:14:00,1.6735,1.67355,1.6732,1.67325,135400000.0
2008-01-28 19:15:00,1.67335,1.67335,1.67315,1.67315,296200000.0
2008-01-28 19:16:00,1.6732,1.6735,1.67285,1.6729,473700000.0
2008-01-28 19:17:00,1.67285,1.6732,1.67275,1.67305,225199999.0
2008-01-28 19:18:00,1.67325,1.6734,1.67235,1.67275,346700000.0
2008-01-28 19:19:00,1.67275,1.67275,1.67185,1.6724,269100000.0
2008-01-28 19:20:00,1.6724,1.67255,1.67235,1.67255,191400000.0
2008-01-28 19:21:00,1.67255,1.67305,1.67245,1.6729,369300000.0
2008-01-28 19:22:00,1.67285,1.67285,1.67245,1.67245,305999999.0
2008-01-28 19:23:00,1.67245,1.67275,1.67195,1.672,303000000.0
2008-01-28 19:24:00,1.67195,1.67225,1.67135,1.67155,348800000.0
2008-01-28 19:25:00,1.67155,1.6717,1.67135,1.67135,155100000.0
2008-01-28 19:26:00,1.67135,1.6721,1.67135,1.6717,410899999.0
2008-01-28 19:27:00,1.6717,1.67195,1.67155,1.67195,139400000.0
2008-01-28 19:28:00,1.67195,1.67235,1.67195,1.6723,231900000.0
2008-01-28 19:29:00,1.6723,1.6723,1.67175,1.6719,293099999.0
2008-01-28 19:30:00,1.67185,1.67195,1.6714,1.67175,216200000.0
2008-01-28 19:31:00,1.6718,1.6718,1.67155,1.67165,84300000.0
2008-01-28 19:32:00,1.67165,1.67165,1.67125,1.6713,404800000.0
2008-01-28 19:33:00,1.6713,1.6716,1.67125,1.67155,205100000.0
2008-01-28 19:34:00,1.67155,1.67235,1.67155,1.6719,422500000.0
2008-01-28 19:35:00,1.6719,1.67265,1.6719,1.67265,337800000.0
2008-01-28 19:36:00,1.67265,1.67275,1.67175,1.67235,401500000.0
2008-01-28 19:37:00,1.6723,1.6725,1.67225,1.67245,272400000.0
2008-01-28 19:38:00,1.67245,1.67255,1.67225,1.6723,250200000.0
2008-01-28 19:39:00,1.6723,1.67245,1.67215,1.67225,463199998.0
2008-01-28 19:40:00,1.67225,1.67235,1.67205,1.67235,281499998.0
2008-01-28 19:41:00,1.67235,1.67235,1.672,1.672,339100000.0
2008-01-28 19:42:00,1.67205,1.67225,1.6717,1.67185,161800000.0
2008-01-28 19:43:00,1.67185,1.67195,1.67155,1.67185,119400000.0
2008-01-28 19:44:00,1.67185,1.67215,1.67185,1.67185,97500000.0
2008-01-28 19:45:00,1.67195,1.67255,1.6719,1.67195,111000000.0
2008-01-28 19:46:00,1.67195,1.67215,1.67165,1.67165,73700000.0
2008-01-28 19:47:00,1.67165,1.67165,1.67095,1.67095,270600000.0
2008-01-28 19:48:00,1.67095,1.67125,1.67085,1.6709,448400000.0
2008-01-28 19:49:00,1.67085,1.67165,1.67085,1.6714,458699998.0
2008-01-28 19:50:00,1.67145,1.67195,1.6714,1.67175,462000000.0
2008-01-28 19:51:00,1.67175,1.67195,1.6716,1.6716,141100000.0
2008-01-28 19:52:00,1.67165,1.67185,1.6714,1.67155,335900000.0
2008-01-28 19:53:00,1.67155,1.67185,1.67145,1.67185,150600000.0
2008-01-28 19:54:00,1.67185,1.67205,1.67185,1.67205,154000000.0
2008-01-28 19:55:00,1.67205,1.67205,1.67175,1.67185,84300000.0
2008-01-28 19:56:00,1.67185,1.67195,1.67115,1.6713,253100000.0
2008-01-28 19:57:00,1.6712,1.67125,1.67095,1.67105,283499998.0
2008-01-28 19:58:00,1.67125,1.67125,1.671,1.67105,68200000.0
2008-01-28 19:59:00,1.67105,1.6711,1.67035,1.67055,240200000.0
2008-01-28 20:00:00,1.6705,1.67075,1.67045,1.67075,40700000.0
2008-01-28 20:01:00,1.67075,1.67095,1.67055,1.67095,151100000.0
2008-01-28 20:02:00,1.67095,1.67105,1.67085,1.67095,29200000.0
2008-01-28 20:03:00,1.67095,1.67095,1.67055,1.67085,81300000.0
2008-01-28 20:04:00,1.67095,1.67115,1.67055,1.67075,254400000.0
2008-01-28 20:05:00,1.67085,1.67095,1.6667,1.6669,458199999.0
2008-01-28 20:06:00,1.6669,1.6683,1.66685,1.6683,381000000.0
2008-01-28 20:07:00,1.6683,1.66855,1.6681,1.66845,252700000.0
2008-01-28 20:08:00,1.66855,1.66865,1.66835,1.6684,306500000.0
2008-01-28 20:09:00,1.66835,1.6686,1.66805,1.66835,432700000.0
2008-01-28 20:10:00,1.66845,1.6685,1.66815,1.66815,277000000.0
2008-01-28 20:11:00,1.66815,1.6684,1.6679,1.66795,378200000.0
2008-01-28 20:12:00,1.668,1.6683,1.6679,1.6683,256100000.0
2008-01-28 20:13:00,1.6683,1.669,1.6683,1.6686,274400000.0
2008-01-28 20:14:00,1.6687,1.6691,1.66855,1.6689,338600000.0
2008-01-28 20:15:00,1.6689,1.6691,1.66845,1.66885,345700000.0
2008-01-28 20:16:00,1.66875,1.669,1.668,1.6681,443700000.0
2008-01-28 20:17:00,1.6681,1.66845,1.6681,1.66835,139500000.0
2008-01-28 20:18:00,1.66835,1.66845,1.66825,1.66835,16800000.0
2008-01-28 20:19:00,1.66835,1.66865,1.66835,1.66845,297300000.0
2008-01-28 20:20:00,1.66845,1.66885,1.66845,1.66855,164200000.0
2008-01-28 20:21:00,1.66855,1.66875,1.6683,1.66835,164300000.0
2008-01-28 20:22:00,1.66835,1.66875,1.66815,1.66875,368200000.0
2008-01-28 20:23:00,1.66875,1.6689,1.66835,1.6685,423999999.0
2008-01-28 20:24:00,1.6685,1.6688,1.66835,1.66855,377300000.0
2008-01-28 20:25:00,1.66855,1.66875,1.66835,1.66855,424200000.0
2008-01-28 20:26:00,1.66855,1.66925,1.66855,1.6692,171900000.0
2008-01-28 20:27:00,1.6689,1.6696,1.6689,1.6694,404800000.0
2008-01-28 20:28:00,1.6694,1.6696,1.66875,1.669,297700000.0
2008-01-28 20:29:00,1.669,1.66915,1.6688,1.669,197700000.0
2008-01-28 20:30:00,1.669,1.66945,1.66885,1.66925,224800000.0
2008-01-28 20:31:00,1.6693,1.66945,1.66905,1.66915,316800000.0
2008-01-28 20:32:00,1.66915,1.6693,1.66895,1.66905,288900000.0
2008-01-28 20:33:00,1.6691,1.66915,1.6683,1.66855,529900000.0
2008-01-28 20:34:00,1.66845,1.6686,1.66775,1.66805,501999999.0
2008-01-28 20:35:00,1.6681,1.6683,1.66785,1.6683,564200000.0
2008-01-28 20:36:00,1.66835,1.6684,1.66785,1.6684,296200000.0
2008-01-28 20:37:00,1.6684,1.6684,1.66755,1.6677,321800000.0
2008-01-28 20:38:00,1.6678,1.668,1.6677,1.6678,481400000.0
2008-01-28 20:39:00,1.6678,1.66855,1.66765,1.66855,460500000.0
2008-01-28 20:40:00,1.66855,1.66865,1.6685,1.66855,155500000.0
2008-01-28 20:41:00,1.66845,1.66895,1.66845,1.66885,427300000.0
2008-01-28 20:42:00,1.66885,1.66895,1.66875,1.6688,256000000.0
2008-01-28 20:43:00,1.6688,1.66885,1.66875,1.66875,310500000.0
2008-01-28 20:44:00,1.66875,1.66885,1.66865,1.66885,265000000.0
2008-01-28 20:45:00,1.66885,1.66915,1.6688,1.66905,336400000.0
2008-01-28 20:46:00,1.66905,1.66905,1.6687,1.66885,21600000.0
2008-01-28 20:47:00,1.66905,1.66905,1.66875,1.66875,30600000.0
2008-01-28 20:48:00,1.66875,1.66895,1.66825,1.66825,39400000.0
2008-01-28 20:49:00,1.66825,1.66855,1.66785,1.66835,56300000.0
2008-01-28 20:50:00,1.66835,1.66845,1.66815,1.66825,91000000.0
2008-01-28 20:51:00,1.66825,1.66835,1.66815,1.66835,33100000.0
2008-01-28 20:52:00,1.66835,1.66865,1.6682,1.6682,101100000.0
2008-01-28 20:53:00,1.66835,1.66855,1.6677,1.66805,185500000.0
2008-01-28 20:54:00,1.66805,1.66815,1.6673,1.66735,219900000.0
2008-01-28 20:55:00,1.6674,1.66755,1.6672,1.66745,60000000.0
2008-01-28 20:56:00,1.66745,1.66755,1.66725,1.66735,46300000.0
2008-01-28 20:57:00,1.66745,1.66785,1.66745,1.66785,17500000.0
2008-01-28 20:58:00,1.66775,1.66805,1.66755,1.66785,68200000.0
2008-01-28 20:59:00,1.66785,1.6681,1.66745,1.66785,381600000.0
2008-01-28 21:00:00,1.6678,1.66795,1.66735,1.66755,741800000.0
2008-01-28 21:01:00,1.66755,1.66765,1.66695,1.6671,581500000.0
2008-01-28 21:02:00,1.66705,1.6674,1.66705,1.66715,469700000.0
2008-01-28 21:03:00,1.66715,1.66745,1.66695,1.66725,331600000.0
2008-01-28 21:04:00,1.66725,1.6675,1.66725,1.6674,347000000.0
2008-01-28 21:05:00,1.6674,1.6675,1.667,1.66705,250600000.0
2008-01-28 21:06:00,1.66705,1.66765,1.667,1.66735,353500000.0
2008-01-28 21:07:00,1.66735,1.6676,1.6673,1.66735,194100000.0
2008-01-28 21:08:00,1.66735,1.6675,1.6669,1.66715,514400000.0
2008-01-28 21:09:00,1.66715,1.6673,1.66705,1.66715,402500000.0
2008-01-28 21:10:00,1.66715,1.6672,1.66675,1.6669,533000000.0
2008-01-28 21:11:00,1.6669,1.66715,1.6669,1.66705,85600000.0
2008-01-28 21:12:00,1.66705,1.66745,1.66685,1.66725,136300000.0
2008-01-28 21:13:00,1.66735,1.66735,1.6671,1.66725,92800000.0
2008-01-28 21:14:00,1.66715,1.66765,1.66715,1.66735,150700000.0
2008-01-28 21:15:00,1.66735,1.66735,1.66705,1.66715,90400000.0
2008-01-28 21:16:00,1.66715,1.66715,1.66645,1.66655,363100000.0
2008-01-28 21:17:00,1.66655,1.66655,1.66615,1.66625,414900000.0
2008-01-28 21:18:00,1.66625,1.66625,1.66535,1.66535,415300000.0
2008-01-28 21:19:00,1.6654,1.6657,1.66535,1.66565,501600000.0
2008-01-28 21:20:00,1.66565,1.6658,1.66505,1.66525,339300000.0
2008-01-28 21:21:00,1.66515,1.66525,1.66475,1.66525,375400000.0
2008-01-28 21:22:00,1.66525,1.66525,1.66495,1.66515,137400000.0
2008-01-28 21:23:00,1.6651,1.66545,1.66505,1.66515,110600000.0
2008-01-28 21:24:00,1.66515,1.66525,1.66495,1.66515,42700000.0
2008-01-28 21:25:00,1.66515,1.66535,1.66495,1.66525,79000000.0
2008-01-28 21:26:00,1.66525,1.66535,1.66495,1.6651,388499998.0
2008-01-28 21:27:00,1.66515,1.66515,1.66485,1.66505,354400000.0
2008-01-28 21:28:00,1.66505,1.66525,1.66505,1.66505,208400000.0
2008-01-28 21:29:00,1.66505,1.66525,1.66475,1.6648,465400000.0
2008-01-28 21:30:00,1.6648,1.66485,1.66465,1.66475,278300000.0
2008-01-28 21:31:00,1.6647,1.66485,1.66465,1.6648,321700000.0
2008-01-28 21:32:00,1.6648,1.6648,1.664,1.6642,833600000.0
2008-01-28 21:33:00,1.6642,1.6645,1.66385,1.66385,506200000.0
2008-01-28 21:34:00,1.6639,1.66415,1.66385,1.66405,376300000.0
2008-01-28 21:35:00,1.66405,1.66405,1.66305,1.66305,317600000.0
2008-01-28 21:36:00,1.66305,1.66405,1.66305,1.6639,920700000.0
2008-01-28 21:37:00,1.6639,1.6645,1.6636,1.66445,626700000.0
2008-01-28 21:38:00,1.66445,1.66475,1.66425,1.66465,502100000.0
2008-01-28 21:39:00,1.66465,1.66485,1.66445,1.66445,93900000.0
2008-01-28 21:40:00,1.66445,1.66445,1.66405,1.66405,167600000.0
2008-01-28 21:41:00,1.66405,1.66415,1.66385,1.66405,371500000.0
2008-01-28 21:42:00,1.66405,1.66465,1.6639,1.66415,316200000.0
2008-01-28 21:43:00,1.66415,1.66455,1.66405,1.66405,273500000.0
2008-01-28 21:44:00,1.66405,1.66425,1.6635,1.6638,458199997.0
2008-01-28 21:45:00,1.66385,1.66455,1.6638,1.66455,335600000.0
2008-01-28 21:46:00,1.66455,1.66455,1.66375,1.66405,559299999.0
2008-01-28 21:47:00,1.6642,1.66455,1.66405,1.66445,343300000.0
2008-01-28 21:48:00,1.66445,1.66455,1.66405,1.6644,412000000.0
2008-01-28 21:49:00,1.6644,1.6647,1.66425,1.66455,344100000.0
2008-01-28 21:50:00,1.66455,1.6647,1.66435,1.6645,519100000.0
2008-01-28 21:51:00,1.6645,1.66515,1.66445,1.66475,445700000.0
2008-01-28 21:52:00,1.66475,1.66485,1.66455,1.66465,389500000.0
2008-01-28 21:53:00,1.66465,1.66475,1.66435,1.66445,304200000.0
2008-01-28 21:54:00,1.66455,1.66455,1.66415,1.66435,653800000.0
2008-01-28 21:55:00,1.6644,1.6645,1.6642,1.6643,307600000.0
2008-01-28 21:56:00,1.6643,1.66445,1.66405,1.66425,441600000.0
2008-01-28 21:57:00,1.66415,1.66455,1.6641,1.66425,490300000.0
2008-01-28 21:58:00,1.66425,1.66435,1.66425,1.66435,166200000.0
2008-01-28 21:59:00,1.6644,1.6644,1.6639,1.66405,375400000.0
2008-01-28 22:00:00,1.664,1.66445,1.664,1.66425,528100000.0
2008-01-28 22:01:00,1.66425,1.66425,1.66415,1.66415,108600000.0
2008-01-28 22:02:00,1.66415,1.66425,1.66415,1.66425,47400000.0
2008-01-28 22:03:00,1.66425,1.66425,1.66395,1.66395,296200000.0
2008-01-28 22:04:00,1.66395,1.66395,1.66365,1.66385,261200000.0
2008-01-28 22:05:00,1.6638,1.66385,1.66355,1.6637,267700000.0
2008-01-28 22:06:00,1.66375,1.66385,1.66355,1.66365,194100000.0
2008-01-28 22:07:00,1.66365,1.66405,1.66365,1.6638,81400000.0
2008-01-28 22:08:00,1.66405,1.66405,1.6637,1.66375,52800000.0
2008-01-28 22:09:00,1.66395,1.66395,1.6637,1.66395,51200000.0
2008-01-28 22:10:00,1.6638,1.66415,1.6638,1.66385,25900000.0
2008-01-28 22:11:00,1.66385,1.66405,1.6637,1.6637,64800000.0
2008-01-28 22:12:00,1.66375,1.66405,1.6637,1.66395,149600000.0
2008-01-28 22:13:00,1.66395,1.66425,1.66395,1.66425,122400000.0
2008-01-28 22:14:00,1.66425,1.66505,1.66425,1.66485,98700000.0
2008-01-28 22:15:00,1.66485,1.66505,1.66455,1.66505,163300000.0
2008-01-28 22:16:00,1.66505,1.66505,1.66475,1.66495,86000000.0
2008-01-28 22:17:00,1.66495,1.66495,1.66435,1.66445,80400000.0
2008-01-28 22:18:00,1.66445,1.66455,1.66435,1.66455,131100000.0
2008-01-28 22:19:00,1.66455,1.66465,1.66435,1.66445,283500000.0
2008-01-28 22:20:00,1.66445,1.66445,1.66435,1.66445,144500000.0
2008-01-28 22:21:00,1.6645,1.66485,1.6645,1.6647,173100000.0
2008-01-28 22:22:00,1.6647,1.6647,1.6647,1.6647,12000000.0
2008-01-28 22:23:00,1.66465,1.6647,1.66445,1.66455,167900000.0
2008-01-28 22:24:00,1.66455,1.66465,1.66445,1.66465,171200000.0
2008-01-28 22:25:00,1.66465,1.66485,1.66455,1.66465,215700000.0
2008-01-28 22:26:00,1.66465,1.66485,1.6646,1.66485,68800000.0
2008-01-28 22:27:00,1.66485,1.66505,1.66475,1.66485,81800000.0
2008-01-28 22:28:00,1.6648,1.66495,1.6648,1.66485,80600000.0
2008-01-28 22:29:00,1.66475,1.66485,1.66445,1.66445,380300000.0
2008-01-28 22:30:00,1.66445,1.66445,1.66415,1.66425,256300000.0
2008-01-28 22:31:00,1.66355,1.66385,1.66335,1.66345,472700000.0
2008-01-28 22:32:00,1.66355,1.66385,1.66335,1.66355,573900000.0
2008-01-28 22:33:00,1.66355,1.66355,1.66325,1.66335,287700000.0
2008-01-28 22:34:00,1.66335,1.66345,1.66215,1.66215,604500000.0
2008-01-28 22:35:00,1.66225,1.66245,1.66185,1.66205,654200000.0
2008-01-28 22:36:00,1.66205,1.66215,1.66195,1.66215,438000000.0
2008-01-28 22:37:00,1.66215,1.66305,1.66215,1.663,403700000.0
2008-01-28 22:38:00,1.663,1.66305,1.66275,1.6628,175000000.0
2008-01-28 22:39:00,1.6628,1.66285,1.662,1.66205,332100000.0
2008-01-28 22:40:00,1.66205,1.66205,1.66185,1.66195,128600000.0
2008-01-28 22:41:00,1.66195,1.66305,1.66195,1.66305,226100000.0
2008-01-28 22:42:00,1.66305,1.66305,1.6627,1.66285,334500000.0
2008-01-28 22:43:00,1.66285,1.66305,1.66265,1.6627,467200000.0
2008-01-28 22:44:00,1.6627,1.66295,1.6624,1.66245,363500000.0
2008-01-28 22:45:00,1.66245,1.66255,1.66225,1.66235,287500000.0
2008-01-28 22:46:00,1.66235,1.6625,1.6621,1.66215,331000000.0
2008-01-28 22:47:00,1.66205,1.66275,1.66205,1.6623,293200000.0
2008-01-28 22:48:00,1.6623,1.6623,1.6619,1.6619,262200000.0
2008-01-28 22:49:00,1.6619,1.662,1.66145,1.66155,414999998.0
2008-01-28 22:50:00,1.66175,1.66185,1.6614,1.6617,476900000.0
2008-01-28 22:51:00,1.66165,1.66225,1.6616,1.6622,455200000.0
2008-01-28 22:52:00,1.6622,1.66225,1.66205,1.66205,184200000.0
2008-01-28 22:53:00,1.66215,1.66235,1.6619,1.6622,407300000.0
2008-01-28 22:54:00,1.6622,1.6623,1.66175,1.66195,553200000.0
2008-01-28 22:55:00,1.66195,1.66215,1.6618,1.66205,450600000.0
2008-01-28 22:56:00,1.66215,1.66225,1.66205,1.66205,145600000.0
2008-01-28 22:57:00,1.6621,1.66215,1.66205,1.66215,117300000.0
2008-01-28 22:58:00,1.66215,1.66295,1.66215,1.66295,428600000.0
2008-01-28 22:59:00,1.66295,1.66295,1.66265,1.6628,366400000.0
2008-01-28 23:00:00,1.66275,1.66305,1.66265,1.66285,291100000.0
2008-01-28 23:01:00,1.66285,1.66285,1.66225,1.66225,185900000.0
2008-01-28 23:02:00,1.66225,1.66235,1.66205,1.66235,165200000.0
2008-01-28 23:03:00,1.66235,1.66315,1.66235,1.66295,215100000.0
2008-01-28 23:04:00,1.66295,1.6631,1.66265,1.6631,202300000.0
2008-01-28 23:05:00,1.6631,1.6631,1.6625,1.6625,103500000.0
2008-01-28 23:06:00,1.6625,1.6628,1.6624,1.6626,123200000.0
2008-01-28 23:07:00,1.6625,1.6626,1.6625,1.6625,48000000.0
2008-01-28 23:08:00,1.6625,1.6629,1.6625,1.6629,184000000.0
2008-01-28 23:09:00,1.663,1.6631,1.6628,1.6629,300000000.0
2008-01-28 23:10:00,1.6629,1.6629,1.6623,1.6628,161100000.0
2008-01-28 23:11:00,1.6628,1.663,1.6628,1.663,192000000.0
2008-01-28 23:12:00,1.663,1.6632,1.6629,1.6632,104000000.0
2008-01-28 23:13:00,1.6632,1.6634,1.6631,1.6631,286000000.0
2008-01-28 23:14:00,1.6631,1.6635,1.6631,1.6635,88600000.0
2008-01-28 23:15:00,1.66285,1.6635,1.66285,1.6635,45900000.0
2008-01-28 23:16:00,1.6634,1.6634,1.6631,1.6634,54400000.0
2008-01-28 23:17:00,1.6634,1.6638,1.6633,1.6638,175800000.0
2008-01-28 23:18:00,1.6638,1.6638,1.6635,1.6638,112300000.0
2008-01-28 23:19:00,1.6635,1.664,1.6635,1.664,165500000.0
2008-01-28 23:20:00,1.664,1.6643,1.6637,1.6642,263200000.0
2008-01-28 23:21:00,1.6642,1.6642,1.664,1.664,78400000.0
2008-01-28 23:22:00,1.6637,1.6642,1.6637,1.6642,39600000.0
2008-01-28 23:23:00,1.6642,1.6642,1.6636,1.66365,64000000.0
2008-01-28 23:24:00,1.6636,1.6642,1.6636,1.6642,230300000.0
2008-01-28 23:25:00,1.6642,1.6642,1.6638,1.6638,201600000.0
2008-01-28 23:26:00,1.6638,1.6642,1.66375,1.6642,144900000.0
2008-01-28 23:27:00,1.6641,1.6642,1.6639,1.6642,168300000.0
2008-01-28 23:28:00,1.6642,1.6642,1.6641,1.6641,55000000.0
2008-01-28 23:29:00,1.6641,1.6643,1.664,1.6642,307400000.0
2008-01-28 23:30:00,1.6642,1.6642,1.664,1.664,69900000.0
2008-01-28 23:31:00,1.66365,1.6643,1.66365,1.6643,104000000.0
2008-01-28 23:32:00,1.6643,1.6643,1.6642,1.6643,55200000.0
2008-01-28 23:33:00,1.6643,1.6643,1.6641,1.6641,135200000.0
2008-01-28 23:34:00,1.6641,1.6646,1.6641,1.6643,416600002.0
2008-01-28 23:35:00,1.6643,1.6646,1.6643,1.6645,460800000.0
2008-01-28 23:36:00,1.6645,1.6647,1.6643,1.6644,237800001.0
2008-01-28 23:37:00,1.6643,1.6644,1.6641,1.6642,119200000.0
2008-01-28 23:38:00,1.6641,1.6648,1.6641,1.6648,266000000.0
2008-01-28 23:39:00,1.6648,1.6649,1.6645,1.6645,187600000.0
2008-01-28 23:40:00,1.6645,1.6646,1.6642,1.6642,328200000.0
2008-01-28 23:41:00,1.6642,1.6644,1.6642,1.6644,185900000.0
2008-01-28 23:42:00,1.6644,1.6645,1.6644,1.6645,53700000.0
2008-01-28 23:43:00,1.6645,1.6645,1.6637,1.6637,287200000.0
2008-01-28 23:44:00,1.6637,1.6644,1.6635,1.6638,185200000.0
2008-01-28 23:45:00,1.6638,1.6644,1.6638,1.6644,125000000.0
2008-01-28 23:46:00,1.6644,1.6644,1.6637,1.6642,144000000.0
2008-01-28 23:47:00,1.6642,1.6642,1.6634,1.6642,182500000.0
2008-01-28 23:48:00,1.6642,1.6642,1.6637,1.664,17200000.0
2008-01-28 23:49:00,1.6639,1.6639,1.6636,1.6639,138500000.0
2008-01-28 23:50:00,1.6639,1.6639,1.6629,1.6632,142100000.0
2008-01-28 23:51:00,1.6632,1.6639,1.6631,1.6639,347300000.0
2008-01-28 23:52:00,1.6633,1.6638,1.6633,1.6633,21600000.0
2008-01-28 23:53:00,1.66305,1.6634,1.66305,1.6634,25100000.0
2008-01-28 23:54:00,1.6634,1.6634,1.66285,1.6632,20000000.0
2008-01-28 23:55:00,1.6632,1.6633,1.663,1.6633,104000000.0
2008-01-28 23:56:00,1.6633,1.6633,1.6632,1.6632,31600000.0
2008-01-28 23:57:00,1.6632,1.6635,1.66275,1.6633,83500000.0
2008-01-28 23:58:00,1.6633,1.6633,1.6627,1.6628,188000000.0
2008-01-28 23:59:00,1.6628,1.6628,1.6617,1.6617,284200001.0
2008-01-29 00:00:00,1.6618,1.6619,1.6618,1.6618,191900000.0
2008-01-29 00:01:00,1.6617,1.662,1.6617,1.6618,432000000.0
2008-01-29 00:02:00,1.6618,1.6622,1.6618,1.6621,387900000.0
2008-01-29 00:03:00,1.6621,1.6624,1.6616,1.6619,324000000.0
2008-01-29 00:04:00,1.6619,1.6622,1.6616,1.6618,259200000.0
2008-01-29 00:05:00,1.6618,1.6622,1.6614,1.66195,252800000.0
2008-01-29 00:06:00,1.66195,1.6621,1.6615,1.6621,163000001.0
2008-01-29 00:07:00,1.6621,1.6624,1.6621,1.6624,242400000.0
2008-01-29 00:08:00,1.6624,1.6626,1.66205,1.6626,222400000.0
2008-01-29 00:09:00,1.6626,1.6631,1.6622,1.663,447400000.0
2008-01-29 00:10:00,1.663,1.6632,1.6627,1.6629,335200000.0
2008-01-29 00:11:00,1.6628,1.6633,1.6626,1.6633,305900000.0
2008-01-29 00:12:00,1.6631,1.6633,1.66275,1.6633,262100000.0
2008-01-29 00:13:00,1.6633,1.6633,1.6626,1.6629,58600000.0
2008-01-29 00:14:00,1.663,1.6633,1.663,1.6633,14000000.0
2008-01-29 00:15:00,1.6632,1.6635,1.6632,1.6633,24500000.0
2008-01-29 00:16:00,1.6633,1.6639,1.6633,1.6639,20500000.0
2008-01-29 00:17:00,1.6639,1.6639,1.6634,1.6635,24500000.0
2008-01-29 00:18:00,1.6635,1.6636,1.6632,1.6635,34200000.0
2008-01-29 00:19:00,1.6635,1.6639,1.6634,1.6636,29000000.0
2008-01-29 00:20:00,1.6633,1.6634,1.66315,1.6633,46400000.0
2008-01-29 00:21:00,1.6633,1.6633,1.6627,1.6631,16000000.0
2008-01-29 00:22:00,1.663,1.6635,1.6627,1.663,90200000.0
2008-01-29 00:23:00,1.663,1.663,1.6621,1.6624,67100000.0
2008-01-29 00:24:00,1.6624,1.6628,1.662,1.6625,199200000.0
2008-01-29 00:25:00,1.6625,1.6631,1.6625,1.6628,81700000.0
2008-01-29 00:26:00,1.6627,1.6631,1.6625,1.663,30000000.0
2008-01-29 00:27:00,1.6631,1.6631,1.6626,1.6628,73200000.0
2008-01-29 00:28:00,1.6629,1.6633,1.6628,1.663,21000000.0
2008-01-29 00:29:00,1.663,1.6633,1.6627,1.663,30300000.0
2008-01-29 00:30:00,1.663,1.663,1.663,1.663,8700000.0
2008-01-29 00:31:00,1.663,1.6634,1.6629,1.6634,14700000.0
2008-01-29 00:32:00,1.6634,1.6636,1.6634,1.6634,6400000.0
2008-01-29 00:33:00,1.6634,1.6635,1.6633,1.6633,9500000.0
2008-01-29 00:34:00,1.6634,1.6634,1.6634,1.6634,500000.0
2008-01-29 00:35:00,1.6634,1.6634,1.6632,1.6634,17300000.0
2008-01-29 00:36:00,1.6634,1.6639,1.66335,1.6638,8300000.0
2008-01-29 00:37:00,1.66385,1.6639,1.66385,1.6639,4600000.0
2008-01-29 00:38:00,1.6639,1.6643,1.6639,1.6642,32700000.0
2008-01-29 00:39:00,1.6641,1.6643,1.6637,1.6638,44500000.0
2008-01-29 00:40:00,1.6637,1.664,1.6637,1.66385,19800000.0
2008-01-29 00:41:00,1.6638,1.66405,1.6638,1.66405,6000000.0
2008-01-29 00:42:00,1.66415,1.6642,1.6639,1.66395,12800000.0
2008-01-29 00:43:00,1.6639,1.66425,1.6639,1.66425,7500000.0
2008-01-29 00:44:00,1.66435,1.6645,1.6639,1.6644,92100000.0
2008-01-29 00:45:00,1.66435,1.6644,1.6642,1.6643,16600000.0
2008-01-29 00:46:00,1.6643,1.6643,1.66385,1.6641,14200000.0
2008-01-29 00:47:00,1.66405,1.66415,1.6633,1.6641,88900000.0
2008-01-29 00:48:00,1.6642,1.6646,1.6638,1.66455,85500000.0
2008-01-29 00:49:00,1.6647,1.66495,1.6645,1.66455,34900000.0
2008-01-29 00:50:00,1.6645,1.66475,1.664,1.6644,48800000.0
2008-01-29 00:51:00,1.6644,1.6644,1.66395,1.664,16500000.0
2008-01-29 00:52:00,1.6639,1.66435,1.6634,1.66385,72000000.0
2008-01-29 00:53:00,1.6638,1.664,1.6637,1.6639,23500000.0
2008-01-29 00:54:00,1.6639,1.6639,1.6622,1.6633,78100000.0
2008-01-29 00:55:00,1.6633,1.6638,1.663,1.6634,44700000.0
2008-01-29 00:56:00,1.6634,1.6634,1.6621,1.66295,173900000.0
2008-01-29 00:57:00,1.66295,1.6636,1.66295,1.6634,53600000.0
2008-01-29 00:58:00,1.6634,1.6636,1.6632,1.6635,61600000.0
2008-01-29 00:59:00,1.6635,1.6637,1.6633,1.6635,37400000.0
2008-01-29 01:00:00,1.6636,1.6637,1.6635,1.6637,29500000.0
2008-01-29 01:01:00,1.6636,1.66375,1.6635,1.6636,28400000.0
2008-01-29 01:02:00,1.66355,1.66355,1.663,1.663,31700000.0
2008-01-29 01:03:00,1.66295,1.6631,1.6628,1.6631,27700000.0
2008-01-29 01:04:00,1.66305,1.6637,1.66305,1.6637,30200000.0
2008-01-29 01:05:00,1.6637,1.6639,1.6633,1.6636,37900000.0
2008-01-29 01:06:00,1.6637,1.664,1.66365,1.6637,23000000.0
2008-01-29 01:07:00,1.6638,1.6638,1.66345,1.6636,18500000.0
2008-01-29 01:08:00,1.6637,1.6649,1.6637,1.6649,157400000.0
2008-01-29 01:09:00,1.6648,1.665,1.6647,1.6649,54700000.0
2008-01-29 01:10:00,1.6649,1.6649,1.664,1.66405,144600000.0
2008-01-29 01:11:00,1.6639,1.6642,1.66375,1.6639,59000000.0
2008-01-29 01:12:00,1.6639,1.6641,1.6638,1.664,30600000.0
2008-01-29 01:13:00,1.66405,1.6641,1.664,1.66405,10500000.0
2008-01-29 01:14:00,1.6641,1.6641,1.6639,1.664,10700000.0
2008-01-29 01:15:00,1.66365,1.6642,1.66365,1.6642,18900000.0
2008-01-29 01:16:00,1.66425,1.66465,1.66425,1.66455,20100000.0
2008-01-29 01:17:00,1.66455,1.6649,1.6639,1.664,61500000.0
2008-01-29 01:18:00,1.66395,1.6642,1.6631,1.6638,322300000.0
2008-01-29 01:19:00,1.66385,1.6643,1.6637,1.6641,56100000.0
2008-01-29 01:20:00,1.66435,1.66445,1.6639,1.66405,49500000.0
2008-01-29 01:21:00,1.66405,1.66405,1.6636,1.6637,66400000.0
2008-01-29 01:22:00,1.6636,1.664,1.6636,1.6636,39300000.0
2008-01-29 01:23:00,1.6636,1.6638,1.6636,1.6637,19900000.0
2008-01-29 01:24:00,1.6637,1.6638,1.6636,1.6638,33200000.0
2008-01-29 01:25:00,1.6637,1.6638,1.6632,1.6634,87300000.0
2008-01-29 01:26:00,1.6634,1.6636,1.6632,1.6632,69100000.0
2008-01-29 01:27:00,1.6633,1.6638,1.663,1.66375,134000000.0
2008-01-29 01:28:00,1.6637,1.6638,1.6634,1.6637,56200000.0
2008-01-29 01:29:00,1.6636,1.6641,1.6636,1.6638,36300000.0
2008-01-29 01:30:00,1.6638,1.66415,1.6638,1.66405,25800000.0
2008-01-29 01:31:00,1.66405,1.6643,1.6636,1.6638,193400000.0
2008-01-29 01:32:00,1.6638,1.6641,1.6634,1.6634,117000000.0
2008-01-29 01:33:00,1.6634,1.6635,1.6631,1.6634,64100000.0
2008-01-29 01:34:00,1.6634,1.66355,1.6633,1.66345,67000000.0
2008-01-29 01:35:00,1.6635,1.6637,1.66335,1.6636,31500000.0
2008-01-29 01:36:00,1.6636,1.6636,1.6633,1.66335,21100000.0
2008-01-29 01:37:00,1.66335,1.6636,1.66315,1.66335,39400000.0
2008-01-29 01:38:00,1.66335,1.6638,1.66315,1.6636,123100000.0
2008-01-29 01:39:00,1.66365,1.66435,1.6634,1.6642,172800000.0
2008-01-29 01:40:00,1.6642,1.6642,1.6637,1.66385,36100000.0
2008-01-29 01:41:00,1.6638,1.66385,1.6632,1.6635,42800000.0
2008-01-29 01:42:00,1.6635,1.6638,1.6634,1.6637,46300000.0
2008-01-29 01:43:00,1.6637,1.6639,1.6637,1.6639,27000000.0
2008-01-29 01:44:00,1.6639,1.664,1.6638,1.664,14900000.0
2008-01-29 01:45:00,1.664,1.6641,1.664,1.6641,16100000.0
2008-01-29 01:46:00,1.6641,1.6641,1.6636,1.6639,144000000.0
2008-01-29 01:47:00,1.6639,1.6642,1.6639,1.6642,91000000.0
2008-01-29 01:48:00,1.66425,1.6644,1.6637,1.6638,59900000.0
2008-01-29 01:49:00,1.6638,1.66405,1.6636,1.6638,43200000.0
2008-01-29 01:50:00,1.6638,1.6639,1.6636,1.6636,67200000.0
2008-01-29 01:51:00,1.6638,1.6638,1.66295,1.6638,22900000.0
2008-01-29 01:52:00,1.6637,1.6638,1.6636,1.6638,36900000.0
2008-01-29 01:53:00,1.6638,1.6639,1.6638,1.6638,8500000.0
2008-01-29 01:54:00,1.6638,1.6639,1.66365,1.6639,11200000.0
2008-01-29 01:55:00,1.6639,1.6639,1.6635,1.6636,14700000.0
2008-01-29 01:56:00,1.6636,1.6637,1.6635,1.66365,26600000.0
2008-01-29 01:57:00,1.66365,1.6639,1.6635,1.6638,28600000.0
2008-01-29 01:58:00,1.6638,1.6644,1.6638,1.6644,49100000.0
2008-01-29 01:59:00,1.6643,1.6643,1.6641,1.66425,3500000.0
2008-01-29 02:00:00,1.66425,1.66435,1.66365,1.6639,32700000.0
2008-01-29 02:01:00,1.6638,1.6644,1.6638,1.6643,30000000.0
2008-01-29 02:02:00,1.6642,1.66425,1.664,1.6642,59100000.0
2008-01-29 02:03:00,1.6642,1.6642,1.6639,1.6639,72600000.0
2008-01-29 02:04:00,1.664,1.664,1.66325,1.6638,36700000.0
2008-01-29 02:05:00,1.66385,1.6639,1.6636,1.6636,8800000.0
2008-01-29 02:06:00,1.6637,1.664,1.6637,1.66375,42100000.0
2008-01-29 02:07:00,1.66375,1.6638,1.6634,1.6636,38900000.0
2008-01-29 02:08:00,1.66355,1.6637,1.6632,1.6634,28400000.0
2008-01-29 02:09:00,1.6634,1.6636,1.6631,1.6632,68000000.0
2008-01-29 02:10:00,1.6632,1.6633,1.66305,1.66305,33300000.0
2008-01-29 02:11:00,1.66315,1.6634,1.6629,1.6633,99100000.0
2008-01-29 02:12:00,1.6633,1.6634,1.6631,1.6632,47000000.0
2008-01-29 02:13:00,1.6632,1.6635,1.6632,1.6635,27900000.0
2008-01-29 02:14:00,1.6635,1.6637,1.6632,1.6635,51100000.0
2008-01-29 02:15:00,1.6634,1.6636,1.6634,1.6635,144300000.0
2008-01-29 02:16:00,1.66345,1.6637,1.6633,1.6636,123000000.0
2008-01-29 02:17:00,1.6637,1.6638,1.6635,1.6637,60700000.0
2008-01-29 02:18:00,1.6637,1.66395,1.6634,1.6634,35600000.0
2008-01-29 02:19:00,1.6638,1.6638,1.6632,1.6636,57500000.0
2008-01-29 02:20:00,1.6636,1.6637,1.66325,1.66325,100800000.0
2008-01-29 02:21:00,1.6633,1.6634,1.6631,1.6633,61000000.0
2008-01-29 02:22:00,1.6633,1.6634,1.66255,1.6634,58500000.0
2008-01-29 02:23:00,1.6634,1.66365,1.6633,1.66365,41600000.0
2008-01-29 02:24:00,1.66365,1.6638,1.6633,1.66365,26500000.0
2008-01-29 02:25:00,1.66365,1.66395,1.6633,1.6636,148300000.0
2008-01-29 02:26:00,1.6636,1.6639,1.6635,1.6637,85900000.0
2008-01-29 02:27:00,1.6637,1.6638,1.6635,1.6637,102900000.0
2008-01-29 02:28:00,1.6638,1.6639,1.6638,1.6639,81400000.0
2008-01-29 02:29:00,1.6639,1.6639,1.6638,1.6639,27500000.0
2008-01-29 02:30:00,1.6639,1.6639,1.6629,1.6629,63500000.0
2008-01-29 02:31:00,1.6629,1.6639,1.6629,1.6638,83800000.0
2008-01-29 02:32:00,1.6638,1.664,1.6638,1.664,58300000.0
2008-01-29 02:33:00,1.664,1.66435,1.664,1.6643,49800000.0
2008-01-29 02:34:00,1.6643,1.66435,1.6639,1.6642,92700000.0
2008-01-29 02:35:00,1.6643,1.6645,1.6641,1.6645,113300000.0
2008-01-29 02:36:00,1.6645,1.6645,1.6641,1.6642,74700000.0
2008-01-29 02:37:00,1.6641,1.66425,1.6639,1.66425,58800000.0
2008-01-29 02:38:00,1.66425,1.6643,1.6637,1.6638,69300000.0
2008-01-29 02:39:00,1.6637,1.6641,1.6637,1.6641,65900000.0
2008-01-29 02:40:00,1.6639,1.66395,1.6637,1.66395,46500000.0
2008-01-29 02:41:00,1.66395,1.66405,1.6639,1.664,16700000.0
2008-01-29 02:42:00,1.664,1.66405,1.6638,1.6639,65400000.0
2008-01-29 02:43:00,1.664,1.6642,1.664,1.664,79800000.0
2008-01-29 02:44:00,1.66415,1.6642,1.6638,1.6642,90500000.0
2008-01-29 02:45:00,1.6642,1.66445,1.664,1.66445,75200000.0
2008-01-29 02:46:00,1.66445,1.6645,1.6644,1.6645,11600000.0
2008-01-29 02:47:00,1.6644,1.6648,1.6644,1.6647,48400000.0
2008-01-29 02:48:00,1.6647,1.665,1.6646,1.66475,49500000.0
2008-01-29 02:49:00,1.6647,1.6649,1.66455,1.6647,36800000.0
2008-01-29 02:50:00,1.6647,1.6649,1.6646,1.6647,61700000.0
2008-01-29 02:51:00,1.6647,1.6649,1.6647,1.6648,97600000.0
2008-01-29 02:52:00,1.66475,1.6648,1.6643,1.6646,38100000.0
2008-01-29 02:53:00,1.6646,1.6646,1.6638,1.6641,104200000.0
2008-01-29 02:54:00,1.6642,1.6644,1.6636,1.6637,155900000.0
2008-01-29 02:55:00,1.6637,1.6648,1.6637,1.66435,204200000.0
2008-01-29 02:56:00,1.66435,1.6648,1.66435,1.6648,42300000.0
2008-01-29 02:57:00,1.6648,1.6648,1.66405,1.66405,20800000.0
2008-01-29 02:58:00,1.66405,1.6647,1.66405,1.6643,70400000.0
2008-01-29 02:59:00,1.6643,1.6646,1.6642,1.6644,58100000.0
2008-01-29 03:00:00,1.6645,1.6649,1.6642,1.6649,71900000.0
2008-01-29 03:01:00,1.6649,1.6651,1.6648,1.6648,76900000.0
2008-01-29 03:02:00,1.6648,1.6651,1.6647,1.6651,101700000.0
2008-01-29 03:03:00,1.6651,1.6651,1.6647,1.6649,72500000.0
2008-01-29 03:04:00,1.6649,1.665,1.6646,1.6647,101200000.0
2008-01-29 03:05:00,1.6647,1.6647,1.6641,1.6643,89700000.0
2008-01-29 03:06:00,1.6643,1.66465,1.6643,1.66465,53600000.0
2008-01-29 03:07:00,1.66465,1.66485,1.6644,1.66485,51100000.0
2008-01-29 03:08:00,1.6648,1.66505,1.6646,1.6648,105600000.0
2008-01-29 03:09:00,1.6648,1.6648,1.6644,1.6648,64900000.0
2008-01-29 03:10:00,1.6648,1.6648,1.6646,1.6646,28800000.0
2008-01-29 03:11:00,1.66455,1.6646,1.66435,1.66435,54100000.0
2008-01-29 03:12:00,1.66435,1.66435,1.664,1.66405,76400000.0
2008-01-29 03:13:00,1.66415,1.6644,1.66395,1.66395,49900000.0
2008-01-29 03:14:00,1.6639,1.6642,1.6636,1.6642,195500000.0
2008-01-29 03:15:00,1.6642,1.6644,1.6642,1.6644,30400000.0
2008-01-29 03:16:00,1.6644,1.6644,1.6642,1.6642,64900000.0
2008-01-29 03:17:00,1.6642,1.6642,1.6638,1.6638,58700000.0
2008-01-29 03:18:00,1.6638,1.6639,1.6634,1.6635,143400000.0
2008-01-29 03:19:00,1.6635,1.6635,1.663,1.6631,76800000.0
2008-01-29 03:20:00,1.6631,1.6635,1.663,1.6631,124300000.0
2008-01-29 03:21:00,1.6631,1.66325,1.6629,1.66305,63100000.0
2008-01-29 03:22:00,1.66305,1.6636,1.6629,1.6636,178000000.0
2008-01-29 03:23:00,1.6636,1.6636,1.6633,1.6636,84100000.0
2008-01-29 03:24:00,1.6636,1.6638,1.6635,1.6636,76200000.0
2008-01-29 03:25:00,1.6636,1.6637,1.66315,1.6635,84400000.0
2008-01-29 03:26:00,1.6635,1.6638,1.6635,1.6638,51600000.0
2008-01-29 03:27:00,1.6638,1.6639,1.6634,1.6635,145500000.0
2008-01-29 03:28:00,1.6635,1.6635,1.6632,1.6633,119200000.0
2008-01-29 03:29:00,1.6633,1.6635,1.6633,1.6634,49000000.0
2008-01-29 03:30:00,1.6634,1.6635,1.663,1.66315,62900000.0
2008-01-29 03:31:00,1.66315,1.6636,1.663,1.6634,38200000.0
2008-01-29 03:32:00,1.66345,1.6637,1.6631,1.6632,76700000.0
2008-01-29 03:33:00,1.6631,1.6634,1.663,1.6633,95500000.0
2008-01-29 03:34:00,1.6633,1.66385,1.6633,1.66355,52200000.0
2008-01-29 03:35:00,1.66355,1.6637,1.6635,1.66365,41300000.0
2008-01-29 03:36:00,1.66365,1.66365,1.6634,1.66355,42500000.0
2008-01-29 03:37:00,1.66355,1.6636,1.6635,1.6635,68000000.0
2008-01-29 03:38:00,1.6635,1.6638,1.6635,1.6636,56700000.0
2008-01-29 03:39:00,1.6636,1.66365,1.6633,1.6633,25700000.0
2008-01-29 03:40:00,1.6633,1.6636,1.6633,1.6635,53600000.0
2008-01-29 03:41:00,1.6635,1.6637,1.66315,1.6633,77400000.0
2008-01-29 03:42:00,1.6633,1.6636,1.6633,1.6636,58300000.0
2008-01-29 03:43:00,1.66365,1.6638,1.66345,1.6637,82800000.0
2008-01-29 03:44:00,1.6637,1.6637,1.6634,1.6635,80000000.0
2008-01-29 03:45:00,1.6635,1.6637,1.663,1.66335,132700000.0
2008-01-29 03:46:00,1.6634,1.66345,1.6631,1.66345,64400000.0
2008-01-29 03:47:00,1.66345,1.6637,1.66305,1.6633,155000000.0
2008-01-29 03:48:00,1.6633,1.6633,1.66275,1.66275,78600000.0
2008-01-29 03:49:00,1.66275,1.663,1.66275,1.6629,37700000.0
2008-01-29 03:50:00,1.6629,1.6634,1.6629,1.6634,61400000.0
2008-01-29 03:51:00,1.6634,1.66345,1.66305,1.66345,25200000.0
2008-01-29 03:52:00,1.66345,1.66365,1.6631,1.6634,87200000.0
2008-01-29 03:53:00,1.66335,1.66405,1.6633,1.6638,167600001.0
2008-01-29 03:54:00,1.6638,1.6638,1.6633,1.6637,67000000.0
2008-01-29 03:55:00,1.6637,1.6639,1.6635,1.6636,139500000.0
2008-01-29 03:56:00,1.6636,1.6636,1.6632,1.6633,112500000.0
2008-01-29 03:57:00,1.6633,1.6639,1.6631,1.6637,94800000.0
2008-01-29 03:58:00,1.6637,1.6648,1.6636,1.6646,118300000.0
2008-01-29 03:59:00,1.6646,1.6648,1.664,1.6646,72900000.0
2008-01-29 04:00:00,1.6646,1.6646,1.6639,1.664,87600000.0
2008-01-29 04:01:00,1.664,1.6641,1.6636,1.6637,109200000.0
2008-01-29 04:02:00,1.6637,1.6641,1.6636,1.6639,98700000.0
2008-01-29 04:03:00,1.6639,1.664,1.66345,1.66345,69700000.0
2008-01-29 04:04:00,1.6636,1.6639,1.6636,1.6637,61100000.0
2008-01-29 04:05:00,1.6637,1.66375,1.6635,1.6635,52000000.0
2008-01-29 04:06:00,1.6635,1.6639,1.6635,1.6637,89200000.0
2008-01-29 04:07:00,1.6639,1.66435,1.6638,1.6643,99000000.0
2008-01-29 04:08:00,1.6643,1.66465,1.6641,1.66465,223700000.0
2008-01-29 04:09:00,1.66465,1.6648,1.6645,1.66455,55800000.0
2008-01-29 04:10:00,1.66455,1.66465,1.6643,1.6643,110200000.0
2008-01-29 04:11:00,1.6643,1.6645,1.66425,1.6644,93000000.0
2008-01-29 04:12:00,1.6644,1.6646,1.6641,1.6643,150200000.0
2008-01-29 04:13:00,1.6644,1.6647,1.6643,1.6646,107900000.0
2008-01-29 04:14:00,1.6646,1.6647,1.6642,1.66445,51800000.0
2008-01-29 04:15:00,1.66445,1.6645,1.6642,1.6644,94500000.0
2008-01-29 04:16:00,1.66435,1.6644,1.6639,1.66405,156100000.0
2008-01-29 04:17:00,1.6641,1.6644,1.664,1.6643,47600000.0
2008-01-29 04:18:00,1.6643,1.6643,1.6642,1.6642,19000000.0
2008-01-29 04:19:00,1.6642,1.6646,1.6641,1.6642,69400000.0
2008-01-29 04:20:00,1.6642,1.6645,1.6642,1.6643,65300000.0
2008-01-29 04:21:00,1.6643,1.6645,1.6642,1.6644,57200000.0
2008-01-29 04:22:00,1.6644,1.6646,1.6642,1.6646,45000000.0
2008-01-29 04:23:00,1.6646,1.6647,1.6644,1.6646,65500000.0
2008-01-29 04:24:00,1.6646,1.6647,1.6644,1.6647,46100000.0
2008-01-29 04:25:00,1.6647,1.6648,1.66465,1.6648,45100000.0
2008-01-29 04:26:00,1.6648,1.6651,1.6648,1.6651,62500000.0
2008-01-29 04:27:00,1.6651,1.6652,1.66465,1.66465,62600000.0
2008-01-29 04:28:00,1.6646,1.665,1.6644,1.6644,164100000.0
2008-01-29 04:29:00,1.66445,1.6647,1.6643,1.66465,123400000.0
2008-01-29 04:30:00,1.66465,1.6649,1.66455,1.6646,35400000.0
2008-01-29 04:31:00,1.6646,1.6648,1.6645,1.6648,42600000.0
2008-01-29 04:32:00,1.6648,1.665,1.6647,1.6648,74600000.0
2008-01-29 04:33:00,1.6648,1.6649,1.6642,1.6647,154800000.0
2008-01-29 04:34:00,1.66465,1.6651,1.6644,1.6646,102300000.0
2008-01-29 04:35:00,1.6646,1.6652,1.6646,1.6651,75900000.0
2008-01-29 04:36:00,1.6651,1.6655,1.66495,1.6655,73200000.0
2008-01-29 04:37:00,1.6655,1.6655,1.6646,1.6646,35600000.0
2008-01-29 04:38:00,1.66465,1.6654,1.6646,1.6653,97100000.0
2008-01-29 04:39:00,1.66525,1.6654,1.6648,1.66485,75600000.0
2008-01-29 04:40:00,1.6648,1.6651,1.6647,1.6649,78300000.0
2008-01-29 04:41:00,1.66495,1.6652,1.6647,1.665,87200000.0
2008-01-29 04:42:00,1.6651,1.6651,1.6646,1.66495,125000000.0
2008-01-29 04:43:00,1.665,1.6653,1.6648,1.6651,63700000.0
2008-01-29 04:44:00,1.6652,1.6652,1.6646,1.6651,214100000.0
2008-01-29 04:45:00,1.6651,1.6654,1.6651,1.6654,41000000.0
2008-01-29 04:46:00,1.6654,1.6654,1.6648,1.6649,66300000.0
2008-01-29 04:47:00,1.66485,1.66495,1.6646,1.6646,163900000.0
2008-01-29 04:48:00,1.6647,1.6651,1.6642,1.6647,218900000.0
2008-01-29 04:49:00,1.6648,1.66495,1.6646,1.66495,45100000.0
2008-01-29 04:50:00,1.66495,1.6652,1.6649,1.6651,29200000.0
2008-01-29 04:51:00,1.6651,1.6654,1.6651,1.6654,23500000.0
2008-01-29 04:52:00,1.6654,1.66605,1.6652,1.66545,70000000.0
2008-01-29 04:53:00,1.66545,1.6657,1.66545,1.6656,41000000.0
2008-01-29 04:54:00,1.6656,1.6658,1.665,1.6651,72500000.0
2008-01-29 04:55:00,1.6651,1.6651,1.6647,1.6649,60400000.0
2008-01-29 04:56:00,1.6649,1.6651,1.6646,1.6647,71100000.0
2008-01-29 04:57:00,1.6647,1.6648,1.66445,1.6646,72400000.0
2008-01-29 04:58:00,1.6646,1.66465,1.6641,1.6641,48100000.0
2008-01-29 04:59:00,1.6641,1.66455,1.6641,1.66445,72500000.0
2008-01-29 05:00:00,1.66445,1.6647,1.6644,1.66445,70100000.0
2008-01-29 05:01:00,1.66445,1.6647,1.6642,1.6646,70100000.0
2008-01-29 05:02:00,1.6646,1.6649,1.66445,1.66445,31600000.0
2008-01-29 05:03:00,1.66445,1.66485,1.66445,1.6648,28600000.0
2008-01-29 05:04:00,1.6647,1.6653,1.6647,1.6651,48600000.0
2008-01-29 05:05:00,1.6651,1.6652,1.66505,1.66505,15300000.0
2008-01-29 05:06:00,1.66505,1.6653,1.6648,1.6649,39400000.0
2008-01-29 05:07:00,1.6649,1.665,1.6647,1.6647,28400000.0
2008-01-29 05:08:00,1.6647,1.6649,1.6647,1.6649,27300000.0
2008-01-29 05:09:00,1.6649,1.6649,1.6646,1.6646,34700000.0
2008-01-29 05:10:00,1.6646,1.6646,1.66445,1.6645,42100000.0
2008-01-29 05:11:00,1.6645,1.6646,1.66415,1.66415,28000000.0
2008-01-29 05:12:00,1.66415,1.66475,1.66415,1.6647,43800000.0
2008-01-29 05:13:00,1.6643,1.6647,1.6643,1.6644,50200000.0
2008-01-29 05:14:00,1.6644,1.6646,1.6642,1.6642,79800000.0
2008-01-29 05:15:00,1.6643,1.6644,1.6637,1.66405,85200000.0
2008-01-29 05:16:00,1.66405,1.6644,1.664,1.66435,100900000.0
2008-01-29 05:17:00,1.6643,1.6645,1.6641,1.66425,57300000.0
2008-01-29 05:18:00,1.66425,1.6645,1.66425,1.6645,42500000.0
2008-01-29 05:19:00,1.6645,1.6645,1.6642,1.6642,43700000.0
2008-01-29 05:20:00,1.6642,1.6645,1.6642,1.6642,28000000.0
2008-01-29 05:21:00,1.6642,1.66435,1.6639,1.66435,14800000.0
2008-01-29 05:22:00,1.66435,1.6645,1.66415,1.66415,141700000.0
2008-01-29 05:23:00,1.66405,1.6643,1.6635,1.6636,91800000.0
2008-01-29 05:24:00,1.6639,1.6644,1.6639,1.6644,50600000.0
2008-01-29 05:25:00,1.6644,1.66445,1.6638,1.66435,121100000.0
2008-01-29 05:26:00,1.66435,1.6648,1.6642,1.6643,83900000.0
2008-01-29 05:27:00,1.6641,1.6648,1.664,1.664,150700000.0
2008-01-29 05:28:00,1.6641,1.6646,1.6638,1.6644,190400000.0
2008-01-29 05:29:00,1.6643,1.6648,1.6642,1.66455,54900000.0
2008-01-29 05:30:00,1.6645,1.6646,1.664,1.6641,189400000.0
2008-01-29 05:31:00,1.6641,1.6647,1.6641,1.6646,88600000.0
2008-01-29 05:32:00,1.6646,1.6649,1.66445,1.6645,69000000.0
2008-01-29 05:33:00,1.6646,1.6646,1.66405,1.6642,54900000.0
2008-01-29 05:34:00,1.6642,1.6644,1.6639,1.66415,164600000.0
2008-01-29 05:35:00,1.66415,1.66415,1.6639,1.6641,41000000.0
2008-01-29 05:36:00,1.66415,1.6648,1.664,1.664,141800000.0
2008-01-29 05:37:00,1.6641,1.66435,1.664,1.6643,30400000.0
2008-01-29 05:38:00,1.6643,1.6646,1.6643,1.6644,47700000.0
2008-01-29 05:39:00,1.6644,1.6645,1.6643,1.6644,47400000.0
2008-01-29 05:40:00,1.6644,1.6645,1.6643,1.6643,66000000.0
2008-01-29 05:41:00,1.6643,1.6645,1.6643,1.6645,31100000.0
2008-01-29 05:42:00,1.6644,1.6647,1.6644,1.6646,37200000.0
2008-01-29 05:43:00,1.6646,1.6648,1.6644,1.6645,56800000.0
2008-01-29 05:44:00,1.6645,1.6651,1.6644,1.6649,121400000.0
2008-01-29 05:45:00,1.6649,1.6651,1.6647,1.6648,80900000.0
2008-01-29 05:46:00,1.6648,1.665,1.6645,1.6647,77000000.0
2008-01-29 05:47:00,1.6647,1.6651,1.6646,1.665,44700000.0
2008-01-29 05:48:00,1.66485,1.6651,1.66475,1.6651,13900000.0
2008-01-29 05:49:00,1.6651,1.6652,1.6649,1.665,34000000.0
2008-01-29 05:50:00,1.665,1.6653,1.6649,1.6651,60900000.0
2008-01-29 05:51:00,1.66515,1.66525,1.6646,1.66485,114400000.0
2008-01-29 05:52:00,1.6648,1.6651,1.6643,1.66445,239500000.0
2008-01-29 05:53:00,1.66445,1.6646,1.66415,1.6643,59900000.0
2008-01-29 05:54:00,1.6644,1.6645,1.6643,1.6645,59900000.0
2008-01-29 05:55:00,1.6645,1.66485,1.6643,1.6648,69700000.0
2008-01-29 05:56:00,1.6648,1.6648,1.6646,1.6648,71000000.0
2008-01-29 05:57:00,1.6648,1.6648,1.66465,1.6647,34100000.0
2008-01-29 05:58:00,1.6647,1.6648,1.6646,1.6648,38600000.0
2008-01-29 05:59:00,1.6648,1.66495,1.6647,1.66495,42700000.0
2008-01-29 06:00:00,1.66495,1.665,1.6649,1.6649,29200000.0
2008-01-29 06:01:00,1.6649,1.6651,1.66455,1.665,39800000.0
2008-01-29 06:02:00,1.665,1.665,1.6648,1.6648,77400000.0
2008-01-29 06:03:00,1.6648,1.6648,1.6642,1.6642,61200000.0
2008-01-29 06:04:00,1.6643,1.6648,1.6642,1.6648,92100000.0
2008-01-29 06:05:00,1.6648,1.665,1.6646,1.6647,92700000.0
2008-01-29 06:06:00,1.6647,1.6647,1.66445,1.6647,40100000.0
2008-01-29 06:07:00,1.6647,1.6647,1.66435,1.6645,33500000.0
2008-01-29 06:08:00,1.6645,1.66465,1.6644,1.66455,38000000.0
2008-01-29 06:09:00,1.6644,1.66485,1.6644,1.6647,94300000.0
2008-01-29 06:10:00,1.6646,1.6649,1.6646,1.6648,56500000.0
2008-01-29 06:11:00,1.66485,1.665,1.6647,1.6649,92600000.0
2008-01-29 06:12:00,1.6649,1.6651,1.6647,1.6649,133200000.0
2008-01-29 06:13:00,1.6649,1.6649,1.6647,1.6647,49100000.0
2008-01-29 06:14:00,1.6647,1.665,1.6646,1.66475,135200000.0
2008-01-29 06:15:00,1.66475,1.665,1.66445,1.6646,72000000.0
2008-01-29 06:16:00,1.6646,1.6646,1.66425,1.66425,75000000.0
2008-01-29 06:17:00,1.6643,1.6645,1.6639,1.664,140800000.0
2008-01-29 06:18:00,1.66395,1.6642,1.66385,1.6642,72900000.0
2008-01-29 06:19:00,1.66405,1.6645,1.664,1.6644,115900000.0
2008-01-29 06:20:00,1.6644,1.6644,1.6641,1.6641,42200000.0
2008-01-29 06:21:00,1.6643,1.6644,1.6641,1.66425,34800000.0
2008-01-29 06:22:00,1.66425,1.66455,1.664,1.664,26800000.0
2008-01-29 06:23:00,1.664,1.66405,1.664,1.66405,72000000.0
2008-01-29 06:24:00,1.66405,1.6645,1.66385,1.6644,82100000.0
2008-01-29 06:25:00,1.6644,1.6645,1.664,1.66435,55500000.0
2008-01-29 06:26:00,1.66435,1.66435,1.66395,1.66405,43700000.0
2008-01-29 06:27:00,1.66405,1.6642,1.6639,1.664,46700000.0
2008-01-29 06:28:00,1.6641,1.6642,1.6639,1.664,47500000.0
2008-01-29 06:29:00,1.664,1.6641,1.66385,1.66395,51800000.0
2008-01-29 06:30:00,1.66395,1.66405,1.6638,1.66385,48500000.0
2008-01-29 06:31:00,1.66385,1.66395,1.6638,1.66385,13400000.0
2008-01-29 06:32:00,1.66385,1.6643,1.66385,1.6641,28200000.0
2008-01-29 06:33:00,1.6641,1.6644,1.664,1.6641,44200000.0
2008-01-29 06:34:00,1.6641,1.66435,1.6641,1.66425,51500000.0
2008-01-29 06:35:00,1.66425,1.66425,1.6641,1.6641,51000000.0
2008-01-29 06:36:00,1.6641,1.6647,1.6641,1.6645,92700000.0
2008-01-29 06:37:00,1.6645,1.6646,1.6638,1.66405,273000000.0
2008-01-29 06:38:00,1.66405,1.66425,1.6635,1.664,201100000.0
2008-01-29 06:39:00,1.66395,1.6642,1.6638,1.6642,142100000.0
2008-01-29 06:40:00,1.6642,1.6643,1.6636,1.6642,90200000.0
2008-01-29 06:41:00,1.6642,1.6642,1.664,1.664,43200000.0
2008-01-29 06:42:00,1.664,1.6643,1.66385,1.6639,124600000.0
2008-01-29 06:43:00,1.6639,1.6641,1.6639,1.6641,64100000.0
2008-01-29 06:44:00,1.6641,1.6643,1.6638,1.66405,101600000.0
2008-01-29 06:45:00,1.66405,1.6644,1.6638,1.66415,178600000.0
2008-01-29 06:46:00,1.6641,1.6641,1.66385,1.6641,92300000.0
2008-01-29 06:47:00,1.6641,1.6643,1.6631,1.6634,205000000.0
2008-01-29 06:48:00,1.6635,1.6636,1.6631,1.6634,116300000.0
2008-01-29 06:49:00,1.6634,1.6636,1.6632,1.6634,117500000.0
2008-01-29 06:50:00,1.66335,1.66395,1.6633,1.6636,200700000.0
2008-01-29 06:51:00,1.66365,1.6639,1.6634,1.6636,127600000.0
2008-01-29 06:52:00,1.6636,1.6637,1.6634,1.6634,77500000.0
2008-01-29 06:53:00,1.6635,1.6638,1.66335,1.6637,67000000.0
2008-01-29 06:54:00,1.6638,1.66415,1.6638,1.6641,43900000.0
2008-01-29 06:55:00,1.6641,1.66415,1.66365,1.6639,51800000.0
2008-01-29 06:56:00,1.6639,1.6647,1.6639,1.6646,72400000.0
2008-01-29 06:57:00,1.6646,1.6648,1.66445,1.66455,85500000.0
2008-01-29 06:58:00,1.66455,1.66455,1.6644,1.6645,34700000.0
2008-01-29 06:59:00,1.6644,1.6651,1.6644,1.6649,79800000.0
2008-01-29 07:00:00,1.6649,1.6649,1.6644,1.6649,72700000.0
2008-01-29 07:01:00,1.6649,1.6654,1.6648,1.6652,91300000.0
2008-01-29 07:02:00,1.6652,1.66525,1.66475,1.66475,36800000.0
2008-01-29 07:03:00,1.66475,1.6652,1.66475,1.6651,120600000.0
2008-01-29 07:04:00,1.6651,1.6652,1.6643,1.6646,166300000.0
2008-01-29 07:05:00,1.6646,1.6647,1.6644,1.6644,132400000.0
2008-01-29 07:06:00,1.6644,1.6646,1.6644,1.66445,39700000.0
2008-01-29 07:07:00,1.66445,1.6645,1.66395,1.66445,35200000.0
2008-01-29 07:08:00,1.66415,1.6646,1.66415,1.6645,41200000.0
2008-01-29 07:09:00,1.6645,1.6645,1.6643,1.6643,13600000.0
2008-01-29 07:10:00,1.6643,1.6645,1.66425,1.6643,42800000.0
2008-01-29 07:11:00,1.6643,1.6646,1.6643,1.6646,74400000.0
2008-01-29 07:12:00,1.6646,1.6646,1.6645,1.6645,58800000.0
2008-01-29 07:13:00,1.6645,1.6646,1.6645,1.6645,36100000.0
2008-01-29 07:14:00,1.6645,1.66465,1.6644,1.66465,31700000.0
2008-01-29 07:15:00,1.66465,1.6648,1.66455,1.6646,42400000.0
2008-01-29 07:16:00,1.6646,1.6646,1.6645,1.6645,46100000.0
2008-01-29 07:17:00,1.6646,1.6648,1.6637,1.6642,172000000.0
2008-01-29 07:18:00,1.6642,1.6644,1.6641,1.6643,49100000.0
2008-01-29 07:19:00,1.6643,1.6647,1.6641,1.6646,104200000.0
2008-01-29 07:20:00,1.6646,1.6647,1.66415,1.66415,33000000.0
2008-01-29 07:21:00,1.66415,1.6647,1.66415,1.6647,25500000.0
2008-01-29 07:22:00,1.66435,1.6647,1.6643,1.6643,42400000.0
2008-01-29 07:23:00,1.6643,1.6647,1.66415,1.66415,77100000.0
2008-01-29 07:24:00,1.66415,1.6649,1.66415,1.6645,162600000.0
2008-01-29 07:25:00,1.6645,1.6645,1.66375,1.6642,286600000.0
2008-01-29 07:26:00,1.6642,1.6643,1.664,1.6641,106700000.0
2008-01-29 07:27:00,1.6641,1.6643,1.664,1.6641,78600000.0
2008-01-29 07:28:00,1.6641,1.66445,1.6638,1.6643,73700000.0
2008-01-29 07:29:00,1.6644,1.6647,1.6641,1.6641,109400000.0
2008-01-29 07:30:00,1.6642,1.66435,1.6641,1.6641,83300000.0
2008-01-29 07:31:00,1.6641,1.6643,1.6641,1.6641,71400000.0
2008-01-29 07:32:00,1.6642,1.66435,1.6641,1.6641,49800000.0
2008-01-29 07:33:00,1.6641,1.6641,1.6639,1.6639,34800000.0
2008-01-29 07:34:00,1.6639,1.664,1.66345,1.6635,112500000.0
2008-01-29 07:35:00,1.6635,1.6636,1.6631,1.6634,136600000.0
2008-01-29 07:36:00,1.6634,1.6634,1.6626,1.6633,168400000.0
2008-01-29 07:37:00,1.66335,1.66335,1.66305,1.66325,70500000.0
2008-01-29 07:38:00,1.66325,1.6633,1.6629,1.6633,50600000.0
2008-01-29 07:39:00,1.6633,1.6633,1.66315,1.6632,22000000.0
2008-01-29 07:40:00,1.6632,1.6637,1.6632,1.6636,145000000.0
2008-01-29 07:41:00,1.6636,1.6636,1.6632,1.6634,129800000.0
2008-01-29 07:42:00,1.6634,1.6638,1.6633,1.6637,133500000.0
2008-01-29 07:43:00,1.6637,1.66385,1.6633,1.6633,138200000.0
2008-01-29 07:44:00,1.6633,1.66345,1.6632,1.66345,116100000.0
2008-01-29 07:45:00,1.6634,1.6635,1.6633,1.66345,53200000.0
2008-01-29 07:46:00,1.66345,1.6636,1.6633,1.6636,30000000.0
2008-01-29 07:47:00,1.6636,1.6637,1.6631,1.6631,78700000.0
2008-01-29 07:48:00,1.66315,1.66345,1.6631,1.6632,76100000.0
2008-01-29 07:49:00,1.6632,1.66345,1.66295,1.66335,31600000.0
2008-01-29 07:50:00,1.6634,1.6634,1.6632,1.6632,66900000.0
2008-01-29 07:51:00,1.6633,1.6635,1.6629,1.6629,119600000.0
2008-01-29 07:52:00,1.663,1.663,1.66255,1.6629,142300000.0
2008-01-29 07:53:00,1.6629,1.6631,1.6628,1.6629,48800000.0
2008-01-29 07:54:00,1.6629,1.663,1.6628,1.66285,34700000.0
2008-01-29 07:55:00,1.6629,1.6629,1.6628,1.6629,44900000.0
2008-01-29 07:56:00,1.6628,1.6629,1.6622,1.6622,156300000.0
2008-01-29 07:57:00,1.6622,1.6629,1.6622,1.6629,133700000.0
2008-01-29 07:58:00,1.6629,1.6632,1.66285,1.663,61000000.0
2008-01-29 07:59:00,1.663,1.6631,1.6628,1.6631,46800000.0
2008-01-29 08:00:00,1.6631,1.6632,1.663,1.66305,54000000.0
2008-01-29 08:01:00,1.663,1.6632,1.6629,1.6632,74600000.0
2008-01-29 08:02:00,1.6632,1.6633,1.66305,1.6631,40100000.0
2008-01-29 08:03:00,1.6631,1.6631,1.66255,1.66255,46700000.0
2008-01-29 08:04:00,1.66255,1.66265,1.662,1.6622,55600000.0
2008-01-29 08:05:00,1.6621,1.6622,1.6617,1.662,105600000.0
2008-01-29 08:06:00,1.6619,1.6624,1.6619,1.66215,88000000.0
2008-01-29 08:07:00,1.66215,1.6624,1.662,1.6623,98100000.0
2008-01-29 08:08:00,1.6623,1.66235,1.662,1.662,58200000.0
2008-01-29 08:09:00,1.662,1.6621,1.66175,1.6619,137300000.0
2008-01-29 08:10:00,1.6619,1.6622,1.6617,1.6621,87800000.0
2008-01-29 08:11:00,1.6621,1.6623,1.662,1.662,132900000.0
2008-01-29 08:12:00,1.662,1.6623,1.6618,1.6622,65200000.0
2008-01-29 08:13:00,1.6622,1.6628,1.6621,1.66265,220000000.0
2008-01-29 08:14:00,1.6628,1.6634,1.6627,1.66325,120400000.0
2008-01-29 08:15:00,1.66325,1.6634,1.6625,1.6627,164600000.0
2008-01-29 08:16:00,1.6627,1.663,1.6624,1.6629,147500000.0
2008-01-29 08:17:00,1.6629,1.66325,1.6627,1.66285,123100000.0
2008-01-29 08:18:00,1.6628,1.66285,1.66265,1.66285,124100000.0
2008-01-29 08:19:00,1.6629,1.66295,1.6625,1.6626,162800000.0
2008-01-29 08:20:00,1.6626,1.6628,1.66255,1.6627,103700000.0
2008-01-29 08:21:00,1.6627,1.6628,1.66245,1.6626,102300000.0
2008-01-29 08:22:00,1.6626,1.6628,1.6624,1.66265,61400000.0
2008-01-29 08:23:00,1.66265,1.6628,1.66245,1.6626,43100000.0
2008-01-29 08:24:00,1.66265,1.663,1.6625,1.663,48000000.0
2008-01-29 08:25:00,1.663,1.66325,1.6628,1.6632,40700000.0
2008-01-29 08:26:00,1.66325,1.66325,1.663,1.6631,47200000.0
2008-01-29 08:27:00,1.66305,1.6634,1.6628,1.6629,114800000.0
2008-01-29 08:28:00,1.6629,1.6631,1.6629,1.663,61700000.0
2008-01-29 08:29:00,1.663,1.6631,1.663,1.6631,45200000.0
2008-01-29 08:30:00,1.6631,1.6633,1.66295,1.663,81300000.0
2008-01-29 08:31:00,1.663,1.663,1.6623,1.6625,188300000.0
2008-01-29 08:32:00,1.6625,1.66275,1.6625,1.66255,58500000.0
2008-01-29 08:33:00,1.66255,1.66255,1.6621,1.6623,80400000.0
2008-01-29 08:34:00,1.6623,1.66265,1.6622,1.6622,108800000.0
2008-01-29 08:35:00,1.6623,1.6624,1.6622,1.66225,60900000.0
2008-01-29 08:36:00,1.66225,1.6626,1.66225,1.66255,134300000.0
2008-01-29 08:37:00,1.66255,1.66255,1.66215,1.6624,50600000.0
2008-01-29 08:38:00,1.6624,1.66285,1.6624,1.6627,86600000.0
2008-01-29 08:39:00,1.6627,1.6628,1.6626,1.6626,94600000.0
2008-01-29 08:40:00,1.6626,1.66275,1.66215,1.6625,83200000.0
2008-01-29 08:41:00,1.6625,1.6626,1.66205,1.6623,56400000.0
2008-01-29 08:42:00,1.6623,1.6626,1.6623,1.6625,22300000.0
2008-01-29 08:43:00,1.6625,1.6626,1.6623,1.66245,38700000.0
2008-01-29 08:44:00,1.66245,1.6627,1.6624,1.6626,58600000.0
2008-01-29 08:45:00,1.6626,1.66265,1.6623,1.6623,77000000.0
2008-01-29 08:46:00,1.6623,1.6626,1.6623,1.6623,66500000.0
2008-01-29 08:47:00,1.6623,1.66325,1.6622,1.6631,113500000.0
2008-01-29 08:48:00,1.66315,1.6633,1.663,1.6631,112300000.0
2008-01-29 08:49:00,1.6631,1.6634,1.6631,1.6633,72100000.0
2008-01-29 08:50:00,1.6633,1.6633,1.6628,1.6629,113800000.0
2008-01-29 08:51:00,1.6629,1.6634,1.6626,1.6626,94300000.0
2008-01-29 08:52:00,1.6626,1.66275,1.66255,1.6627,33200000.0
2008-01-29 08:53:00,1.6627,1.6627,1.6622,1.6623,52500000.0
2008-01-29 08:54:00,1.6623,1.66245,1.6618,1.6623,76800000.0
2008-01-29 08:55:00,1.6623,1.6625,1.6621,1.66215,44900000.0
2008-01-29 08:56:00,1.6622,1.6629,1.6621,1.6626,143700000.0
2008-01-29 08:57:00,1.6626,1.6629,1.66255,1.6628,56700000.0
2008-01-29 08:58:00,1.6628,1.66305,1.6624,1.6624,263100000.0
2008-01-29 08:59:00,1.6624,1.6628,1.6622,1.6623,168200000.0
2008-01-29 09:00:00,1.6623,1.6625,1.6617,1.6619,323000000.0
2008-01-29 09:01:00,1.6619,1.6621,1.6618,1.6621,111100000.0
2008-01-29 09:02:00,1.6621,1.6628,1.6619,1.6626,239400000.0
2008-01-29 09:03:00,1.6626,1.6629,1.6625,1.6627,316500000.0
2008-01-29 09:04:00,1.6627,1.6627,1.66175,1.6619,336500000.0
2008-01-29 09:05:00,1.662,1.6622,1.66165,1.66205,501700000.0
2008-01-29 09:06:00,1.66205,1.6627,1.66205,1.6625,191700001.0
2008-01-29 09:07:00,1.6625,1.6628,1.6624,1.6627,206700000.0
2008-01-29 09:08:00,1.6627,1.6627,1.6617,1.6617,386000000.0
2008-01-29 09:09:00,1.6616,1.6619,1.6612,1.6612,269200000.0
2008-01-29 09:10:00,1.6612,1.6618,1.6609,1.6615,230600000.0
2008-01-29 09:11:00,1.6615,1.6618,1.6613,1.6618,83300000.0
2008-01-29 09:12:00,1.6618,1.6618,1.6609,1.6613,83800000.0
2008-01-29 09:13:00,1.66135,1.6614,1.66105,1.6612,56800000.0
2008-01-29 09:14:00,1.6613,1.66185,1.6612,1.6614,124800000.0
2008-01-29 09:15:00,1.6614,1.66155,1.661,1.6613,108600000.0
2008-01-29 09:16:00,1.66135,1.6617,1.66105,1.6613,108200000.0
2008-01-29 09:17:00,1.66145,1.66185,1.6612,1.66185,64400000.0
2008-01-29 09:18:00,1.66185,1.662,1.6614,1.6619,132700000.0
2008-01-29 09:19:00,1.6619,1.6619,1.6614,1.66155,54500000.0
2008-01-29 09:20:00,1.66155,1.66165,1.6614,1.66165,39200000.0
2008-01-29 09:21:00,1.66165,1.66225,1.66145,1.662,334100000.0
2008-01-29 09:22:00,1.662,1.6622,1.66165,1.66165,77000000.0
2008-01-29 09:23:00,1.66165,1.6621,1.6614,1.66185,250500000.0
2008-01-29 09:24:00,1.66165,1.6622,1.66165,1.6619,40300000.0
2008-01-29 09:25:00,1.6619,1.6619,1.6613,1.6613,38600000.0
2008-01-29 09:26:00,1.6612,1.6612,1.6607,1.66095,52900000.0
2008-01-29 09:27:00,1.66095,1.66125,1.6609,1.661,32900000.0
2008-01-29 09:28:00,1.6609,1.6614,1.6609,1.6614,167700000.0
2008-01-29 09:29:00,1.66155,1.66155,1.6612,1.66125,70400000.0
2008-01-29 09:30:00,1.66135,1.66155,1.66115,1.6613,31600000.0
2008-01-29 09:31:00,1.6613,1.66135,1.661,1.66105,43100000.0
2008-01-29 09:32:00,1.66105,1.66125,1.6609,1.66105,34200000.0
2008-01-29 09:33:00,1.66105,1.66115,1.6608,1.661,225200000.0
2008-01-29 09:34:00,1.661,1.6619,1.661,1.6612,117100000.0
2008-01-29 09:35:00,1.6611,1.6615,1.6611,1.6615,60900000.0
2008-01-29 09:36:00,1.6615,1.66185,1.6615,1.66155,102400000.0
2008-01-29 09:37:00,1.66155,1.6619,1.66125,1.6613,102100000.0
2008-01-29 09:38:00,1.6613,1.6614,1.6607,1.66085,547500000.0
2008-01-29 09:39:00,1.66075,1.6615,1.66075,1.6613,320300000.0
2008-01-29 09:40:00,1.6614,1.6617,1.66135,1.66135,110000000.0
2008-01-29 09:41:00,1.66135,1.66135,1.66075,1.6609,444600000.0
2008-01-29 09:42:00,1.6609,1.66185,1.6608,1.66185,419200000.0
2008-01-29 09:43:00,1.66185,1.662,1.6614,1.66145,548200000.0
2008-01-29 09:44:00,1.6614,1.66185,1.6612,1.6614,486100000.0
2008-01-29 09:45:00,1.6615,1.6616,1.6612,1.6613,485200000.0
2008-01-29 09:46:00,1.6613,1.6617,1.6612,1.6613,454400000.0
2008-01-29 09:47:00,1.6613,1.66145,1.6611,1.6612,256200000.0
2008-01-29 09:48:00,1.6612,1.6614,1.6611,1.6614,246900001.0
2008-01-29 09:49:00,1.6614,1.66175,1.6611,1.6615,304900000.0
2008-01-29 09:50:00,1.6616,1.66165,1.66105,1.6612,190900000.0
2008-01-29 09:51:00,1.6612,1.6618,1.6609,1.66095,151000000.0
2008-01-29 09:52:00,1.66095,1.6611,1.66085,1.6611,58500000.0
2008-01-29 09:53:00,1.6611,1.6613,1.6606,1.6607,167200000.0
2008-01-29 09:54:00,1.6606,1.6609,1.6605,1.66065,210700000.0
2008-01-29 09:55:00,1.66065,1.66075,1.66025,1.66075,216800000.0
2008-01-29 09:56:00,1.66055,1.6609,1.66055,1.66075,111900000.0
2008-01-29 09:57:00,1.66075,1.66145,1.66065,1.66135,105300000.0
2008-01-29 09:58:00,1.66135,1.66215,1.661,1.66185,179300000.0
2008-01-29 09:59:00,1.6619,1.6626,1.66185,1.66215,98500000.0
2008-01-29 10:00:00,1.66205,1.6623,1.66145,1.6617,210500000.0
2008-01-29 10:01:00,1.6617,1.6617,1.66065,1.66095,319800000.0
2008-01-29 10:02:00,1.66095,1.66135,1.66075,1.6611,405200000.0
2008-01-29 10:03:00,1.6611,1.6612,1.6606,1.6606,181300000.0
2008-01-29 10:04:00,1.6607,1.6612,1.65975,1.66005,320900000.0
2008-01-29 10:05:00,1.6602,1.66065,1.6599,1.66045,490200000.0
2008-01-29 10:06:00,1.66045,1.66105,1.66035,1.66095,253600000.0
2008-01-29 10:07:00,1.66095,1.66155,1.66085,1.661,167700000.0
2008-01-29 10:08:00,1.66105,1.6613,1.6607,1.66085,209900000.0
2008-01-29 10:09:00,1.66085,1.66095,1.6597,1.66,243500000.0
2008-01-29 10:10:00,1.6601,1.6603,1.6599,1.66,185600000.0
2008-01-29 10:11:00,1.66,1.6601,1.65945,1.65965,175900000.0
2008-01-29 10:12:00,1.65965,1.66,1.65945,1.66,193700000.0
2008-01-29 10:13:00,1.66,1.66005,1.6596,1.65995,147600000.0
2008-01-29 10:14:00,1.65995,1.66015,1.6598,1.65995,346000000.0
2008-01-29 10:15:00,1.65995,1.66015,1.65985,1.66005,192200000.0
2008-01-29 10:16:00,1.65995,1.66005,1.6592,1.65995,293900000.0
2008-01-29 10:17:00,1.65995,1.66015,1.65975,1.6598,412800000.0
2008-01-29 10:18:00,1.6598,1.66005,1.6596,1.6599,212100000.0
2008-01-29 10:19:00,1.6599,1.66005,1.6595,1.6599,253800000.0
2008-01-29 10:20:00,1.6599,1.66,1.65935,1.65945,232600000.0
2008-01-29 10:21:00,1.65945,1.65955,1.65935,1.6594,223100000.0
2008-01-29 10:22:00,1.6594,1.6597,1.65935,1.65955,143500000.0
2008-01-29 10:23:00,1.65955,1.66075,1.65955,1.6607,359400000.0
2008-01-29 10:24:00,1.6607,1.66145,1.66065,1.6613,334400000.0
2008-01-29 10:25:00,1.66125,1.66175,1.66065,1.6609,564700000.0
2008-01-29 10:26:00,1.66095,1.66135,1.66085,1.66115,244200000.0
2008-01-29 10:27:00,1.66115,1.6618,1.66095,1.6613,103800000.0
2008-01-29 10:28:00,1.6613,1.6615,1.66075,1.66075,56400000.0
2008-01-29 10:29:00,1.66075,1.6617,1.6606,1.66155,123200000.0
2008-01-29 10:30:00,1.6615,1.66175,1.66105,1.6616,119000000.0
2008-01-29 10:31:00,1.6616,1.66225,1.66125,1.66135,353100000.0
2008-01-29 10:32:00,1.66135,1.66195,1.6611,1.66185,214500000.0
2008-01-29 10:33:00,1.66185,1.6619,1.6616,1.66165,88800000.0
2008-01-29 10:34:00,1.6619,1.6622,1.66165,1.66195,155800000.0
2008-01-29 10:35:00,1.66205,1.66225,1.6618,1.66225,67500000.0
2008-01-29 10:36:00,1.66225,1.66355,1.66215,1.6627,250100000.0
2008-01-29 10:37:00,1.66265,1.66315,1.6624,1.66265,385800000.0
2008-01-29 10:38:00,1.66265,1.66275,1.66205,1.6625,430500000.0
2008-01-29 10:39:00,1.6626,1.663,1.6624,1.66275,423300000.0
2008-01-29 10:40:00,1.66275,1.66285,1.66205,1.66215,489600000.0
2008-01-29 10:41:00,1.66205,1.6623,1.66205,1.6623,410700000.0
2008-01-29 10:42:00,1.6623,1.6624,1.66195,1.66195,267500000.0
2008-01-29 10:43:00,1.662,1.66225,1.662,1.66215,277200000.0
2008-01-29 10:44:00,1.66205,1.66215,1.66185,1.662,287700000.0
2008-01-29 10:45:00,1.66195,1.66215,1.66145,1.66145,299700000.0
2008-01-29 10:46:00,1.66145,1.66175,1.66135,1.66175,375500000.0
2008-01-29 10:47:00,1.66175,1.6621,1.6614,1.6614,239900000.0
2008-01-29 10:48:00,1.6614,1.66195,1.66115,1.66185,221500000.0
2008-01-29 10:49:00,1.66185,1.66205,1.6615,1.6616,338800000.0
2008-01-29 10:50:00,1.66165,1.6619,1.66145,1.6618,196700000.0
2008-01-29 10:51:00,1.6618,1.66235,1.66175,1.66225,235200000.0
2008-01-29 10:52:00,1.66225,1.6625,1.66205,1.6622,247400000.0
2008-01-29 10:53:00,1.66215,1.6623,1.66165,1.66165,86200000.0
2008-01-29 10:54:00,1.66165,1.6618,1.6615,1.6616,98200000.0
2008-01-29 10:55:00,1.6616,1.6618,1.66145,1.66155,320300000.0
2008-01-29 10:56:00,1.6615,1.66215,1.6615,1.66205,393000000.0
2008-01-29 10:57:00,1.66205,1.66215,1.6619,1.662,217600000.0
2008-01-29 10:58:00,1.662,1.66215,1.66115,1.6615,586100000.0
2008-01-29 10:59:00,1.6615,1.66165,1.66105,1.6613,494400000.0
2008-01-29 11:00:00,1.66135,1.66185,1.66125,1.66155,268500000.0
2008-01-29 11:01:00,1.6616,1.66205,1.66095,1.6611,557700000.0
2008-01-29 11:02:00,1.6611,1.6613,1.6607,1.661,441600000.0
2008-01-29 11:03:00,1.66095,1.6617,1.66065,1.6616,534500000.0
2008-01-29 11:04:00,1.6616,1.6616,1.66085,1.6613,340200000.0
2008-01-29 11:05:00,1.6613,1.6616,1.6611,1.66135,184800000.0
2008-01-29 11:06:00,1.66135,1.6617,1.6611,1.6613,442700000.0
2008-01-29 11:07:00,1.66125,1.66155,1.6611,1.66125,220400000.0
2008-01-29 11:08:00,1.66125,1.66175,1.66125,1.6617,504300000.0
2008-01-29 11:09:00,1.6617,1.6617,1.66145,1.66145,307800000.0
2008-01-29 11:10:00,1.66145,1.66175,1.66135,1.66145,327700000.0
2008-01-29 11:11:00,1.66145,1.66185,1.6614,1.66155,313800000.0
2008-01-29 11:12:00,1.66155,1.66175,1.6614,1.66145,476900000.0
2008-01-29 11:13:00,1.66145,1.66145,1.66105,1.6613,71600000.0
2008-01-29 11:14:00,1.66135,1.66145,1.661,1.6613,209800000.0
2008-01-29 11:15:00,1.6613,1.66155,1.6613,1.6614,418700000.0
2008-01-29 11:16:00,1.6614,1.6616,1.6613,1.6616,385100000.0
2008-01-29 11:17:00,1.6616,1.66225,1.6616,1.66185,424700000.0
2008-01-29 11:18:00,1.66185,1.662,1.66135,1.6616,528400000.0
2008-01-29 11:19:00,1.6616,1.66215,1.66085,1.66085,726500000.0
2008-01-29 11:20:00,1.6609,1.66145,1.6608,1.66125,582200000.0
2008-01-29 11:21:00,1.66125,1.66135,1.6609,1.66125,452200000.0
2008-01-29 11:22:00,1.66125,1.6613,1.66105,1.66115,463300000.0
2008-01-29 11:23:00,1.66115,1.66135,1.66105,1.6612,235700000.0
2008-01-29 11:24:00,1.6612,1.6612,1.6608,1.66085,402000000.0
2008-01-29 11:25:00,1.66085,1.6613,1.66085,1.66125,147000000.0
2008-01-29 11:26:00,1.66125,1.6614,1.66105,1.66125,272700000.0
2008-01-29 11:27:00,1.66125,1.66145,1.66115,1.66135,379600000.0
2008-01-29 11:28:00,1.66135,1.66135,1.6611,1.66115,57100000.0
2008-01-29 11:29:00,1.66115,1.66125,1.66075,1.66105,137500000.0
2008-01-29 11:30:00,1.66115,1.66135,1.66105,1.66125,42600000.0
2008-01-29 11:31:00,1.66125,1.66145,1.66105,1.66105,101400000.0
2008-01-29 11:32:00,1.66105,1.66105,1.6608,1.6609,204400000.0
2008-01-29 11:33:00,1.66105,1.66105,1.66065,1.66095,372400000.0
2008-01-29 11:34:00,1.66085,1.66115,1.66085,1.661,407400000.0
2008-01-29 11:35:00,1.661,1.66125,1.66055,1.66095,465700000.0
2008-01-29 11:36:00,1.66095,1.66095,1.6604,1.6604,391200000.0
2008-01-29 11:37:00,1.6604,1.66055,1.66025,1.66045,457700000.0
2008-01-29 11:38:00,1.66045,1.66075,1.66035,1.66065,516200000.0
2008-01-29 11:39:00,1.6606,1.66095,1.6606,1.66095,227800000.0
2008-01-29 11:40:00,1.66095,1.66095,1.66065,1.6608,265800000.0
2008-01-29 11:41:00,1.6608,1.6613,1.66075,1.66105,461400000.0
2008-01-29 11:42:00,1.66115,1.66125,1.6607,1.66085,669000000.0
2008-01-29 11:43:00,1.66085,1.66085,1.66025,1.66065,363600000.0
2008-01-29 11:44:00,1.66065,1.66085,1.66025,1.66045,407200000.0
2008-01-29 11:45:00,1.66045,1.66055,1.6603,1.66055,195600000.0
2008-01-29 11:46:00,1.66055,1.66075,1.6605,1.66075,203600000.0
2008-01-29 11:47:00,1.66075,1.66075,1.6605,1.66055,87700000.0
2008-01-29 11:48:00,1.66055,1.66095,1.66055,1.66085,263900000.0
2008-01-29 11:49:00,1.66085,1.66085,1.66065,1.66075,111200000.0
2008-01-29 11:50:00,1.66075,1.66075,1.66035,1.66035,88500000.0
2008-01-29 11:51:00,1.66035,1.66065,1.66025,1.66045,124900000.0
2008-01-29 11:52:00,1.66045,1.6605,1.6603,1.6605,179500000.0
2008-01-29 11:53:00,1.6605,1.6606,1.6603,1.6606,266900000.0
2008-01-29 11:54:00,1.6606,1.66075,1.6601,1.6605,155500000.0
2008-01-29 11:55:00,1.6605,1.66065,1.6604,1.66055,172700000.0
2008-01-29 11:56:00,1.66055,1.66055,1.6605,1.6605,204300000.0
2008-01-29 11:57:00,1.6605,1.6607,1.6605,1.6607,145700000.0
2008-01-29 11:58:00,1.66065,1.6608,1.66055,1.6608,52100000.0
2008-01-29 11:59:00,1.6608,1.66105,1.6608,1.66095,118600000.0
2008-01-29 12:00:00,1.66105,1.66135,1.66075,1.66075,234800000.0
2008-01-29 12:01:00,1.66075,1.66085,1.6605,1.66085,450700000.0
2008-01-29 12:02:00,1.66095,1.66105,1.66065,1.66085,406700000.0
2008-01-29 12:03:00,1.66075,1.66095,1.66065,1.66075,455600000.0
2008-01-29 12:04:00,1.66075,1.66075,1.6606,1.6606,328600000.0
2008-01-29 12:05:00,1.6606,1.6606,1.66055,1.6606,70800000.0
2008-01-29 12:06:00,1.6606,1.661,1.66055,1.6606,236900000.0
2008-01-29 12:07:00,1.6606,1.66075,1.6606,1.66065,278800000.0
2008-01-29 12:08:00,1.6607,1.66095,1.66065,1.66075,296600000.0
2008-01-29 12:09:00,1.66075,1.66075,1.66045,1.6606,145800000.0
2008-01-29 12:10:00,1.6606,1.66085,1.66045,1.66065,200800000.0
2008-01-29 12:11:00,1.66065,1.66075,1.66025,1.66055,328500000.0
2008-01-29 12:12:00,1.6605,1.66055,1.66035,1.66055,142300000.0
2008-01-29 12:13:00,1.66055,1.66075,1.66045,1.66065,179000000.0
2008-01-29 12:14:00,1.66055,1.66075,1.66055,1.6607,119900000.0
2008-01-29 12:15:00,1.6607,1.66085,1.66055,1.6608,195300000.0
2008-01-29 12:16:00,1.6608,1.6609,1.6608,1.66085,124300000.0
2008-01-29 12:17:00,1.66085,1.66105,1.6608,1.6609,63300000.0
2008-01-29 12:18:00,1.6609,1.66105,1.6606,1.66065,247200000.0
2008-01-29 12:19:00,1.6607,1.6609,1.66055,1.6608,207500000.0
2008-01-29 12:20:00,1.6608,1.66085,1.66055,1.66065,223200000.0
2008-01-29 12:21:00,1.66065,1.66065,1.66035,1.66045,264100000.0
2008-01-29 12:22:00,1.66045,1.66095,1.66045,1.66095,353400000.0
2008-01-29 12:23:00,1.66095,1.661,1.66085,1.66095,135300000.0
2008-01-29 12:24:00,1.66095,1.66095,1.66055,1.66065,215300000.0
2008-01-29 12:25:00,1.66065,1.66095,1.66055,1.6608,245500000.0
2008-01-29 12:26:00,1.6608,1.661,1.6608,1.661,268300000.0
2008-01-29 12:27:00,1.66095,1.6617,1.6607,1.66135,471700000.0
2008-01-29 12:28:00,1.6613,1.66135,1.66115,1.6612,47100000.0
2008-01-29 12:29:00,1.6612,1.66135,1.6605,1.66055,230700000.0
2008-01-29 12:30:00,1.6608,1.6609,1.66055,1.66065,425800000.0
2008-01-29 12:31:00,1.66065,1.66075,1.6605,1.6606,354200000.0
2008-01-29 12:32:00,1.66065,1.6607,1.65995,1.66005,623800000.0
2008-01-29 12:33:00,1.66015,1.66035,1.65995,1.66025,382000000.0
2008-01-29 12:34:00,1.66025,1.66035,1.66015,1.66025,311900000.0
2008-01-29 12:35:00,1.66025,1.6611,1.66025,1.66085,485000000.0
2008-01-29 12:36:00,1.66085,1.66085,1.66055,1.66055,197600000.0
2008-01-29 12:37:00,1.66065,1.66115,1.6606,1.66115,329300000.0
2008-01-29 12:38:00,1.66115,1.6616,1.6608,1.6611,503800000.0
2008-01-29 12:39:00,1.6611,1.66115,1.6605,1.6608,211800000.0
2008-01-29 12:40:00,1.6608,1.6611,1.6607,1.6611,174000000.0
2008-01-29 12:41:00,1.66105,1.66125,1.6608,1.6609,319900000.0
2008-01-29 12:42:00,1.66095,1.66095,1.6605,1.66055,207700000.0
2008-01-29 12:43:00,1.66055,1.6608,1.66045,1.6608,251400000.0
2008-01-29 12:44:00,1.6608,1.6608,1.6605,1.66055,191900000.0
2008-01-29 12:45:00,1.66055,1.66075,1.6604,1.66055,201300000.0
2008-01-29 12:46:00,1.66055,1.6609,1.66055,1.6607,170800000.0
2008-01-29 12:47:00,1.6607,1.6609,1.66065,1.66065,121900000.0
2008-01-29 12:48:00,1.66065,1.6608,1.66035,1.66035,412500000.0
2008-01-29 12:49:00,1.66035,1.6608,1.6598,1.6608,210800000.0
2008-01-29 12:50:00,1.6608,1.66085,1.66045,1.66075,312900000.0
2008-01-29 12:51:00,1.66065,1.66095,1.66055,1.66095,235000000.0
2008-01-29 12:52:00,1.66095,1.66135,1.6606,1.6607,316400000.0
2008-01-29 12:53:00,1.6607,1.6609,1.66055,1.6608,43200000.0
2008-01-29 12:54:00,1.6608,1.6609,1.66045,1.6607,115000000.0
2008-01-29 12:55:00,1.6607,1.66075,1.66045,1.66065,229300000.0
2008-01-29 12:56:00,1.66065,1.66155,1.66055,1.6614,98800000.0
2008-01-29 12:57:00,1.6614,1.66155,1.6611,1.66115,316400000.0
2008-01-29 12:58:00,1.66115,1.6613,1.6607,1.66085,304700000.0
2008-01-29 12:59:00,1.66085,1.6611,1.66055,1.661,459600000.0
2008-01-29 13:00:00,1.661,1.661,1.66025,1.66045,394100001.0
2008-01-29 13:01:00,1.66045,1.6608,1.66015,1.6608,399100000.0
2008-01-29 13:02:00,1.6608,1.6608,1.65995,1.6604,451800000.0
2008-01-29 13:03:00,1.66035,1.6605,1.66015,1.66045,290900000.0
2008-01-29 13:04:00,1.66045,1.66095,1.66035,1.66045,248000000.0
2008-01-29 13:05:00,1.66045,1.66045,1.66025,1.66035,219800000.0
2008-01-29 13:06:00,1.66035,1.66095,1.66015,1.66075,406000000.0
2008-01-29 13:07:00,1.6606,1.66095,1.66055,1.66065,382000000.0
2008-01-29 13:08:00,1.66075,1.66085,1.66045,1.66065,332100000.0
2008-01-29 13:09:00,1.66055,1.66055,1.66025,1.66035,52700000.0
2008-01-29 13:10:00,1.6603,1.66085,1.6603,1.6606,480200002.0
2008-01-29 13:11:00,1.6606,1.66075,1.6605,1.66065,258300000.0
2008-01-29 13:12:00,1.66065,1.661,1.66055,1.66095,253600000.0
2008-01-29 13:13:00,1.66095,1.66105,1.6607,1.66105,214900000.0
2008-01-29 13:14:00,1.6611,1.66125,1.66105,1.6611,140700000.0
2008-01-29 13:15:00,1.66105,1.66145,1.66105,1.6614,283500000.0
2008-01-29 13:16:00,1.6614,1.6614,1.66115,1.66115,285800000.0
2008-01-29 13:17:00,1.66115,1.6621,1.66105,1.6616,401000000.0
2008-01-29 13:18:00,1.66155,1.6617,1.66075,1.6609,557200001.0
2008-01-29 13:19:00,1.66085,1.66115,1.66075,1.66085,412300000.0
2008-01-29 13:20:00,1.66085,1.66125,1.66065,1.66125,161500000.0
2008-01-29 13:21:00,1.66125,1.66125,1.6608,1.6608,113000000.0
2008-01-29 13:22:00,1.66085,1.66095,1.66035,1.66045,290900000.0
2008-01-29 13:23:00,1.66045,1.66075,1.6604,1.66055,202100000.0
2008-01-29 13:24:00,1.66055,1.66125,1.6604,1.66115,190300000.0
2008-01-29 13:25:00,1.66115,1.66125,1.6609,1.66095,274800000.0
2008-01-29 13:26:00,1.66115,1.66135,1.66095,1.66125,61900000.0
2008-01-29 13:27:00,1.66125,1.66135,1.66085,1.66105,103100000.0
2008-01-29 13:28:00,1.66105,1.66145,1.66075,1.66135,503800000.0
2008-01-29 13:29:00,1.6613,1.66175,1.6612,1.66165,467300000.0
2008-01-29 13:30:00,1.66165,1.66165,1.6607,1.6611,287400000.0
2008-01-29 13:31:00,1.6611,1.66155,1.66075,1.66135,183100000.0
2008-01-29 13:32:00,1.66145,1.66185,1.66145,1.66165,115500000.0
2008-01-29 13:33:00,1.66165,1.6618,1.66115,1.66135,156800000.0
2008-01-29 13:34:00,1.66135,1.66135,1.66025,1.6605,164700000.0
2008-01-29 13:35:00,1.6605,1.66085,1.66045,1.66075,139200000.0
2008-01-29 13:36:00,1.66075,1.66175,1.66055,1.66175,284300000.0
2008-01-29 13:37:00,1.66175,1.66185,1.6616,1.66175,235300000.0
2008-01-29 13:38:00,1.66175,1.6618,1.6614,1.66155,505000000.0
2008-01-29 13:39:00,1.6617,1.66195,1.66135,1.6614,444400000.0
2008-01-29 13:40:00,1.66135,1.66215,1.66125,1.66175,469500000.0
2008-01-29 13:41:00,1.6617,1.66225,1.6615,1.66215,374699999.0
2008-01-29 13:42:00,1.66215,1.66235,1.66195,1.662,285800000.0
2008-01-29 13:43:00,1.662,1.66225,1.66195,1.66225,288200000.0
2008-01-29 13:44:00,1.6622,1.66245,1.66215,1.66225,161400000.0
2008-01-29 13:45:00,1.66225,1.66265,1.66225,1.66235,334700001.0
2008-01-29 13:46:00,1.66235,1.6624,1.66205,1.66215,201700000.0
2008-01-29 13:47:00,1.66215,1.66235,1.66195,1.66215,391100000.0
2008-01-29 13:48:00,1.66215,1.6625,1.66205,1.6624,447000000.0
2008-01-29 13:49:00,1.6625,1.66285,1.66235,1.66265,530700000.0
2008-01-29 13:50:00,1.66265,1.66275,1.6625,1.66265,304300000.0
2008-01-29 13:51:00,1.66265,1.6627,1.66235,1.66255,324200000.0
2008-01-29 13:52:00,1.66255,1.66275,1.66245,1.66245,328200000.0
2008-01-29 13:53:00,1.66245,1.6628,1.66245,1.6628,303100000.0
2008-01-29 13:54:00,1.6628,1.6629,1.66255,1.6629,206400000.0
2008-01-29 13:55:00,1.6629,1.66295,1.66235,1.6624,382900000.0
2008-01-29 13:56:00,1.6624,1.66295,1.66225,1.66295,247900000.0
2008-01-29 13:57:00,1.66295,1.66315,1.66225,1.6623,596500000.0
2008-01-29 13:58:00,1.6624,1.66275,1.6623,1.6623,294200000.0
2008-01-29 13:59:00,1.6623,1.66245,1.66215,1.6624,316500000.0
2008-01-29 14:00:00,1.6624,1.6624,1.6621,1.6622,266900000.0
2008-01-29 14:01:00,1.6622,1.66235,1.66205,1.6621,476800000.0
2008-01-29 14:02:00,1.6621,1.66235,1.66205,1.66215,462800000.0
2008-01-29 14:03:00,1.6622,1.66255,1.6622,1.6623,449900000.0
2008-01-29 14:04:00,1.66225,1.66265,1.6622,1.6624,387300000.0
2008-01-29 14:05:00,1.6623,1.6626,1.6621,1.6625,97200000.0
2008-01-29 14:06:00,1.6625,1.6627,1.6624,1.66265,97000000.0
2008-01-29 14:07:00,1.66265,1.66335,1.6625,1.66315,445100000.0
2008-01-29 14:08:00,1.66315,1.66365,1.66305,1.6636,136300000.0
2008-01-29 14:09:00,1.6636,1.66425,1.663,1.66315,523700000.0
2008-01-29 14:10:00,1.66325,1.66365,1.6631,1.66355,233400000.0
2008-01-29 14:11:00,1.66355,1.66375,1.6633,1.66335,537900000.0
2008-01-29 14:12:00,1.66335,1.66345,1.66325,1.6633,526900000.0
2008-01-29 14:13:00,1.6633,1.66345,1.6631,1.66315,435900000.0
2008-01-29 14:14:00,1.66325,1.66325,1.66295,1.66325,511500000.0
2008-01-29 14:15:00,1.66325,1.66325,1.663,1.6631,247700000.0
2008-01-29 14:16:00,1.6631,1.66315,1.66295,1.6631,308600000.0
2008-01-29 14:17:00,1.6631,1.6631,1.66275,1.6629,610400000.0
2008-01-29 14:18:00,1.6629,1.66315,1.66275,1.66305,581900000.0
2008-01-29 14:19:00,1.66305,1.66325,1.66305,1.66325,224800000.0
2008-01-29 14:20:00,1.66325,1.66325,1.663,1.66305,566800000.0
2008-01-29 14:21:00,1.66305,1.66315,1.6628,1.66315,539400000.0
2008-01-29 14:22:00,1.66315,1.6632,1.6629,1.66295,311400000.0
2008-01-29 14:23:00,1.663,1.66305,1.66295,1.66295,192400000.0
2008-01-29 14:24:00,1.66295,1.66305,1.66295,1.663,201400000.0
2008-01-29 14:25:00,1.663,1.663,1.66285,1.66285,279400000.0
2008-01-29 14:26:00,1.6628,1.66295,1.66275,1.6629,229200000.0
2008-01-29 14:27:00,1.6629,1.66295,1.6627,1.6627,506700000.0
2008-01-29 14:28:00,1.66275,1.66275,1.6624,1.66245,566800000.0
2008-01-29 14:29:00,1.66245,1.66255,1.66195,1.66205,572600000.0
2008-01-29 14:30:00,1.66195,1.66315,1.6619,1.66275,781700000.0
2008-01-29 14:31:00,1.66275,1.66315,1.6627,1.6631,331900000.0
2008-01-29 14:32:00,1.66315,1.6638,1.66305,1.6633,486300000.0
2008-01-29 14:33:00,1.6633,1.66355,1.66325,1.66335,208200000.0
2008-01-29 14:34:00,1.66345,1.66385,1.66325,1.66355,231500000.0
2008-01-29 14:35:00,1.66355,1.66365,1.66295,1.66355,378200000.0
2008-01-29 14:36:00,1.66335,1.6638,1.66315,1.66375,413400000.0
2008-01-29 14:37:00,1.66375,1.6638,1.6635,1.6638,228900000.0
2008-01-29 14:38:00,1.6638,1.66425,1.66335,1.66405,299000000.0
2008-01-29 14:39:00,1.66405,1.66415,1.66365,1.66375,222000000.0
2008-01-29 14:40:00,1.66385,1.66415,1.66365,1.66375,324500000.0
2008-01-29 14:41:00,1.66375,1.6642,1.66375,1.66375,125900000.0
2008-01-29 14:42:00,1.66375,1.66375,1.66345,1.66345,271400000.0
2008-01-29 14:43:00,1.66345,1.66385,1.66345,1.66375,323800000.0
2008-01-29 14:44:00,1.66375,1.66385,1.66335,1.6635,257000000.0
2008-01-29 14:45:00,1.6635,1.66375,1.66315,1.66325,413700000.0
2008-01-29 14:46:00,1.66325,1.66345,1.66295,1.66315,476100000.0
2008-01-29 14:47:00,1.66315,1.6632,1.66285,1.66305,283700000.0
2008-01-29 14:48:00,1.66305,1.66325,1.66275,1.663,208500000.0
2008-01-29 14:49:00,1.66295,1.66335,1.66255,1.66265,288000000.0
2008-01-29 14:50:00,1.66265,1.66275,1.66225,1.66265,342900000.0
2008-01-29 14:51:00,1.66265,1.66285,1.66245,1.66255,265100000.0
2008-01-29 14:52:00,1.66255,1.66265,1.66235,1.66265,73800000.0
2008-01-29 14:53:00,1.66265,1.66375,1.6624,1.6633,491300000.0
2008-01-29 14:54:00,1.6633,1.6638,1.6633,1.66375,187000000.0
2008-01-29 14:55:00,1.66375,1.6647,1.66375,1.66435,284200000.0
2008-01-29 14:56:00,1.66435,1.6645,1.66355,1.66355,389800000.0
2008-01-29 14:57:00,1.66355,1.6653,1.66335,1.66505,315100000.0
2008-01-29 14:58:00,1.66505,1.66525,1.66445,1.66475,99500000.0
2008-01-29 14:59:00,1.66475,1.66555,1.6646,1.66525,95700000.0
2008-01-29 15:00:00,1.66525,1.66555,1.66515,1.66525,149300000.0
2008-01-29 15:01:00,1.66525,1.66555,1.6649,1.6649,48200000.0
2008-01-29 15:02:00,1.6649,1.66505,1.66465,1.66465,43700000.0
2008-01-29 15:03:00,1.66475,1.6648,1.6645,1.66465,50400000.0
2008-01-29 15:04:00,1.66475,1.66515,1.66445,1.66475,207200000.0
2008-01-29 15:05:00,1.6647,1.6648,1.66435,1.66475,306600000.0
2008-01-29 15:06:00,1.66475,1.66495,1.66435,1.66435,270100000.0
2008-01-29 15:07:00,1.66435,1.6649,1.6643,1.6648,102600000.0
2008-01-29 15:08:00,1.6648,1.66495,1.66425,1.66495,187500000.0
2008-01-29 15:09:00,1.66495,1.66555,1.66465,1.66485,185600000.0
2008-01-29 15:10:00,1.66485,1.66485,1.66425,1.66445,486899998.0
2008-01-29 15:11:00,1.66445,1.6647,1.6643,1.6647,32000000.0
2008-01-29 15:12:00,1.6647,1.6647,1.6644,1.6645,54400000.0
2008-01-29 15:13:00,1.6645,1.6645,1.6639,1.66415,96900000.0
2008-01-29 15:14:00,1.66405,1.6644,1.66375,1.66395,346400000.0
2008-01-29 15:15:00,1.6639,1.6644,1.6631,1.6634,173600000.0
2008-01-29 15:16:00,1.6634,1.66355,1.6628,1.66335,120000000.0
2008-01-29 15:17:00,1.6634,1.66355,1.66305,1.66315,252400000.0
2008-01-29 15:18:00,1.66305,1.6633,1.66265,1.66265,144000000.0
2008-01-29 15:19:00,1.66265,1.66315,1.66265,1.6631,88200000.0
2008-01-29 15:20:00,1.66305,1.66345,1.6629,1.66325,225000000.0
2008-01-29 15:21:00,1.66325,1.6634,1.66295,1.66335,183400000.0
2008-01-29 15:22:00,1.66335,1.6636,1.66315,1.66315,116400000.0
2008-01-29 15:23:00,1.66315,1.66335,1.66285,1.6631,213400000.0
2008-01-29 15:24:00,1.6631,1.6632,1.66275,1.66295,141100000.0
2008-01-29 15:25:00,1.66295,1.66345,1.66275,1.6628,172700000.0
2008-01-29 15:26:00,1.6628,1.66295,1.66235,1.6625,150000000.0
2008-01-29 15:27:00,1.6625,1.66305,1.6624,1.66295,134700000.0
2008-01-29 15:28:00,1.66285,1.66305,1.66265,1.6628,223400000.0
2008-01-29 15:29:00,1.66275,1.66305,1.66225,1.66235,448800000.0
2008-01-29 15:30:00,1.66265,1.66265,1.66065,1.66155,469300000.0
2008-01-29 15:31:00,1.66155,1.66245,1.66135,1.66165,331600000.0
2008-01-29 15:32:00,1.66165,1.66215,1.66135,1.66205,353000000.0
2008-01-29 15:33:00,1.66205,1.66215,1.66155,1.66205,274100000.0
2008-01-29 15:34:00,1.66205,1.66265,1.6619,1.6625,127500000.0
2008-01-29 15:35:00,1.6625,1.6627,1.66235,1.6626,199200000.0
2008-01-29 15:36:00,1.6626,1.66295,1.66225,1.6626,333600000.0
2008-01-29 15:37:00,1.6626,1.6626,1.66165,1.66185,320399999.0
2008-01-29 15:38:00,1.6617,1.6621,1.66155,1.66185,299200000.0
2008-01-29 15:39:00,1.66185,1.66185,1.661,1.661,183700000.0
2008-01-29 15:40:00,1.661,1.6614,1.661,1.6614,48500000.0
2008-01-29 15:41:00,1.6614,1.6615,1.66075,1.661,379200000.0
2008-01-29 15:42:00,1.66085,1.66135,1.66065,1.6611,128600000.0
2008-01-29 15:43:00,1.66125,1.66125,1.66075,1.6609,317300000.0
2008-01-29 15:44:00,1.6609,1.66125,1.6603,1.6612,107900000.0
2008-01-29 15:45:00,1.66095,1.66145,1.66085,1.66115,223900000.0
2008-01-29 15:46:00,1.66115,1.66155,1.66105,1.6613,91100000.0
2008-01-29 15:47:00,1.66135,1.66175,1.66105,1.6617,221800000.0
2008-01-29 15:48:00,1.6617,1.6617,1.66115,1.66135,299200000.0
2008-01-29 15:49:00,1.66155,1.66175,1.66125,1.66125,52600000.0
2008-01-29 15:50:00,1.66125,1.6615,1.6606,1.66075,138700000.0
2008-01-29 15:51:00,1.66085,1.66105,1.6607,1.66095,171800000.0
2008-01-29 15:52:00,1.66095,1.66095,1.6603,1.66065,411800001.0
2008-01-29 15:53:00,1.66065,1.6609,1.6604,1.66075,243800000.0
2008-01-29 15:54:00,1.66065,1.66105,1.6603,1.6604,237200000.0
2008-01-29 15:55:00,1.6604,1.6605,1.66,1.66035,65900000.0
2008-01-29 15:56:00,1.66035,1.66035,1.65975,1.6599,69500000.0
2008-01-29 15:57:00,1.65995,1.65995,1.6587,1.65885,320700000.0
2008-01-29 15:58:00,1.65875,1.6599,1.6587,1.65985,266000000.0
2008-01-29 15:59:00,1.65985,1.6602,1.65945,1.66,205000000.0
2008-01-29 16:00:00,1.66,1.6603,1.6596,1.6598,395700000.0
2008-01-29 16:01:00,1.65975,1.6603,1.65955,1.65955,344600000.0
2008-01-29 16:02:00,1.65965,1.65985,1.65935,1.65955,340500000.0
2008-01-29 16:03:00,1.65955,1.65965,1.65935,1.6595,123000000.0
2008-01-29 16:04:00,1.6595,1.65985,1.65925,1.6595,235000000.0
2008-01-29 16:05:00,1.6595,1.6595,1.6581,1.65845,325400000.0
2008-01-29 16:06:00,1.65845,1.65975,1.65845,1.65935,245000000.0
2008-01-29 16:07:00,1.65935,1.65955,1.65905,1.65925,393700000.0
2008-01-29 16:08:00,1.65925,1.65935,1.65885,1.65905,266100000.0
2008-01-29 16:09:00,1.65905,1.65915,1.65855,1.65875,184800000.0
2008-01-29 16:10:00,1.65875,1.65965,1.65855,1.65935,360300000.0
2008-01-29 16:11:00,1.65935,1.66,1.65915,1.65965,379000000.0
2008-01-29 16:12:00,1.65965,1.65985,1.65955,1.65965,112100000.0
2008-01-29 16:13:00,1.65965,1.65975,1.6592,1.65925,84300000.0
2008-01-29 16:14:00,1.65925,1.65945,1.6589,1.659,117200000.0
2008-01-29 16:15:00,1.659,1.65925,1.65895,1.65915,227400000.0
2008-01-29 16:16:00,1.65945,1.65945,1.65875,1.6588,257000000.0
2008-01-29 16:17:00,1.6588,1.6588,1.6582,1.6584,336500000.0
2008-01-29 16:18:00,1.6585,1.6585,1.6582,1.6584,53500000.0
2008-01-29 16:19:00,1.65835,1.6586,1.6578,1.65805,154200000.0
2008-01-29 16:20:00,1.6579,1.6585,1.65785,1.65785,329400000.0
2008-01-29 16:21:00,1.65805,1.6586,1.65795,1.6584,387400000.0
2008-01-29 16:22:00,1.6585,1.65865,1.6583,1.65855,55300000.0
2008-01-29 16:23:00,1.65855,1.6604,1.65855,1.65985,444200002.0
2008-01-29 16:24:00,1.65985,1.6603,1.65975,1.6601,61900000.0
2008-01-29 16:25:00,1.6601,1.6601,1.65925,1.65975,143000000.0
2008-01-29 16:26:00,1.65975,1.65985,1.65945,1.6597,126300001.0
2008-01-29 16:27:00,1.6597,1.65975,1.65955,1.65975,66300000.0
2008-01-29 16:28:00,1.65975,1.6599,1.6597,1.6597,10400000.0
2008-01-29 16:29:00,1.6597,1.6597,1.65915,1.6592,102600000.0
2008-01-29 16:30:00,1.65925,1.6603,1.65925,1.6602,557399999.0
2008-01-29 16:31:00,1.6602,1.66055,1.6596,1.66015,184600000.0
2008-01-29 16:32:00,1.66025,1.6611,1.66025,1.66035,477300000.0
2008-01-29 16:33:00,1.66035,1.661,1.66035,1.66055,479100000.0
2008-01-29 16:34:00,1.66055,1.66085,1.66035,1.66055,485600000.0
2008-01-29 16:35:00,1.66075,1.661,1.66035,1.66065,432800000.0
2008-01-29 16:36:00,1.66065,1.66065,1.6602,1.6604,298800000.0
2008-01-29 16:37:00,1.6603,1.6609,1.6603,1.66075,376700000.0
2008-01-29 16:38:00,1.66075,1.66085,1.6602,1.6603,304100000.0
2008-01-29 16:39:00,1.6603,1.66045,1.6602,1.66035,349400000.0
2008-01-29 16:40:00,1.66035,1.66055,1.66015,1.66035,360400000.0
2008-01-29 16:41:00,1.66025,1.66035,1.66015,1.66025,215000000.0
2008-01-29 16:42:00,1.66025,1.6604,1.66025,1.6604,82600000.0
2008-01-29 16:43:00,1.6604,1.66055,1.6603,1.66055,115800000.0
2008-01-29 16:44:00,1.66055,1.6612,1.6604,1.6612,311900000.0
2008-01-29 16:45:00,1.6612,1.66155,1.66105,1.66125,206500000.0
2008-01-29 16:46:00,1.6612,1.6615,1.6611,1.6615,189000000.0
2008-01-29 16:47:00,1.6613,1.66155,1.66105,1.66155,282500000.0
2008-01-29 16:48:00,1.6618,1.66265,1.6618,1.66235,244000000.0
2008-01-29 16:49:00,1.66235,1.6624,1.6607,1.66105,304500000.0
2008-01-29 16:50:00,1.66115,1.66115,1.66015,1.66035,284400000.0
2008-01-29 16:51:00,1.66035,1.66085,1.66025,1.6607,225200000.0
2008-01-29 16:52:00,1.66075,1.66095,1.66055,1.66085,191600000.0
2008-01-29 16:53:00,1.66085,1.66165,1.66075,1.6614,120000000.0
2008-01-29 16:54:00,1.6614,1.6614,1.66095,1.66115,110600000.0
2008-01-29 16:55:00,1.66115,1.66115,1.66045,1.66065,227300000.0
2008-01-29 16:56:00,1.66065,1.66115,1.66055,1.66115,433100000.0
2008-01-29 16:57:00,1.66105,1.6617,1.661,1.66115,92600000.0
2008-01-29 16:58:00,1.66115,1.66155,1.66085,1.66125,257800000.0
2008-01-29 16:59:00,1.6613,1.66155,1.66075,1.66085,484900000.0
2008-01-29 17:00:00,1.66085,1.6623,1.66045,1.6623,426500000.0
2008-01-29 17:01:00,1.6623,1.6631,1.66195,1.66305,358000000.0
2008-01-29 17:02:00,1.66295,1.6632,1.66225,1.66255,240300000.0
2008-01-29 17:03:00,1.66255,1.6626,1.661,1.661,335900000.0
2008-01-29 17:04:00,1.66105,1.66115,1.66055,1.661,337900000.0
2008-01-29 17:05:00,1.6609,1.66115,1.66055,1.6608,513600000.0
2008-01-29 17:06:00,1.6608,1.6608,1.6605,1.6607,253400000.0
2008-01-29 17:07:00,1.6607,1.66105,1.66055,1.6606,326700000.0
2008-01-29 17:08:00,1.6606,1.6607,1.6591,1.65945,419800000.0
2008-01-29 17:09:00,1.65955,1.66085,1.65945,1.66085,414599999.0
2008-01-29 17:10:00,1.66085,1.66165,1.65975,1.6601,487000000.0
2008-01-29 17:11:00,1.6601,1.6604,1.65965,1.6598,563500000.0
2008-01-29 17:12:00,1.6597,1.65985,1.659,1.65935,701699999.0
2008-01-29 17:13:00,1.65935,1.66005,1.65915,1.66005,313500000.0
2008-01-29 17:14:00,1.66005,1.66035,1.65975,1.66005,387500000.0
2008-01-29 17:15:00,1.6601,1.66035,1.6599,1.6603,364200000.0
2008-01-29 17:16:00,1.66035,1.66055,1.65945,1.6597,270000000.0
2008-01-29 17:17:00,1.6597,1.6602,1.65945,1.65975,197100000.0
2008-01-29 17:18:00,1.65975,1.6606,1.65965,1.6606,317800000.0
2008-01-29 17:19:00,1.66065,1.66125,1.66065,1.6608,314800000.0
2008-01-29 17:20:00,1.6608,1.6611,1.6607,1.66095,163300000.0
2008-01-29 17:21:00,1.66095,1.66135,1.66035,1.66135,184300000.0
2008-01-29 17:22:00,1.66125,1.6613,1.66005,1.66005,158900000.0
2008-01-29 17:23:00,1.66005,1.66065,1.65995,1.66065,233800000.0
2008-01-29 17:24:00,1.66065,1.6615,1.66055,1.66075,365600000.0
2008-01-29 17:25:00,1.66075,1.66075,1.66005,1.66005,206300000.0
2008-01-29 17:26:00,1.66005,1.66105,1.66005,1.66105,399600000.0
2008-01-29 17:27:00,1.66105,1.66145,1.66065,1.66075,709800000.0
2008-01-29 17:28:00,1.66075,1.66155,1.66075,1.66135,614600001.0
2008-01-29 17:29:00,1.66135,1.66195,1.66095,1.6616,266300000.0
2008-01-29 17:30:00,1.6616,1.6623,1.66145,1.66205,247300000.0
2008-01-29 17:31:00,1.66205,1.6627,1.66195,1.66205,374100000.0
2008-01-29 17:32:00,1.66205,1.66215,1.66155,1.6619,450699998.0
2008-01-29 17:33:00,1.66195,1.66245,1.66175,1.66245,326200000.0
2008-01-29 17:34:00,1.66235,1.66265,1.66225,1.66255,410199999.0
2008-01-29 17:35:00,1.66255,1.663,1.6624,1.66265,318800000.0
2008-01-29 17:36:00,1.66265,1.66355,1.66255,1.66325,594499999.0
2008-01-29 17:37:00,1.66325,1.66365,1.66275,1.66345,424900000.0
2008-01-29 17:38:00,1.66345,1.66415,1.66345,1.66375,365800000.0
2008-01-29 17:39:00,1.66395,1.66405,1.66345,1.66405,261300000.0
2008-01-29 17:40:00,1.66405,1.66435,1.6638,1.66415,173100000.0
2008-01-29 17:41:00,1.66415,1.6653,1.66415,1.66515,158100000.0
2008-01-29 17:42:00,1.6652,1.66525,1.66455,1.6646,461399996.0
2008-01-29 17:43:00,1.6646,1.66515,1.66395,1.66455,613499998.0
2008-01-29 17:44:00,1.66455,1.6656,1.66445,1.66535,267800000.0
2008-01-29 17:45:00,1.66535,1.66535,1.6647,1.66505,365500000.0
2008-01-29 17:46:00,1.66515,1.66515,1.66475,1.665,398800000.0
2008-01-29 17:47:00,1.665,1.6654,1.665,1.66515,234500000.0
2008-01-29 17:48:00,1.66515,1.66565,1.66465,1.66565,411400000.0
2008-01-29 17:49:00,1.66565,1.66565,1.66445,1.6646,756700000.0
2008-01-29 17:50:00,1.66465,1.66475,1.6645,1.66465,303000000.0
2008-01-29 17:51:00,1.66465,1.66525,1.66455,1.66525,305100000.0
2008-01-29 17:52:00,1.66525,1.66535,1.66485,1.66495,637900000.0
2008-01-29 17:53:00,1.66495,1.66535,1.66475,1.66495,600300000.0
2008-01-29 17:54:00,1.66495,1.6654,1.66475,1.66515,543600000.0
2008-01-29 17:55:00,1.66515,1.6659,1.66515,1.66545,338600000.0
2008-01-29 17:56:00,1.6654,1.66605,1.66515,1.6658,399300000.0
2008-01-29 17:57:00,1.66585,1.66585,1.66505,1.66515,652399999.0
2008-01-29 17:58:00,1.66515,1.66515,1.66485,1.66505,410000000.0
2008-01-29 17:59:00,1.66505,1.66575,1.66485,1.66485,657800000.0
2008-01-29 18:00:00,1.6649,1.6649,1.66385,1.66395,637500000.0
2008-01-29 18:01:00,1.66395,1.66435,1.66355,1.66375,589100000.0
2008-01-29 18:02:00,1.66375,1.66435,1.66365,1.66415,293100000.0
2008-01-29 18:03:00,1.66415,1.66445,1.66405,1.66445,358200000.0
2008-01-29 18:04:00,1.66445,1.66475,1.66415,1.66465,223400000.0
2008-01-29 18:05:00,1.66465,1.66465,1.66345,1.66345,145700000.0
2008-01-29 18:06:00,1.66345,1.6635,1.66325,1.66345,138600000.0
2008-01-29 18:07:00,1.66345,1.66365,1.66345,1.66365,351800000.0
2008-01-29 18:08:00,1.66365,1.66365,1.66315,1.66345,112700000.0
2008-01-29 18:09:00,1.66345,1.66375,1.66295,1.66345,193700000.0
2008-01-29 18:10:00,1.66345,1.66355,1.66335,1.66335,64000000.0
2008-01-29 18:11:00,1.66335,1.6636,1.6632,1.66355,77000000.0
2008-01-29 18:12:00,1.66355,1.66355,1.66305,1.66315,226200000.0
2008-01-29 18:13:00,1.66315,1.66335,1.66255,1.66285,314000000.0
2008-01-29 18:14:00,1.66285,1.66295,1.66255,1.66265,213900000.0
2008-01-29 18:15:00,1.66265,1.66305,1.6626,1.66285,300300000.0
2008-01-29 18:16:00,1.66285,1.66305,1.66285,1.66295,285400000.0
2008-01-29 18:17:00,1.66295,1.663,1.66235,1.66265,251700000.0
2008-01-29 18:18:00,1.66275,1.66295,1.66255,1.66285,217300000.0
2008-01-29 18:19:00,1.66285,1.66335,1.66265,1.66275,561800000.0
2008-01-29 18:20:00,1.66275,1.66325,1.66255,1.66325,571200000.0
2008-01-29 18:21:00,1.66325,1.664,1.66315,1.66395,288600000.0
2008-01-29 18:22:00,1.66395,1.664,1.66375,1.66385,357600000.0
2008-01-29 18:23:00,1.66385,1.66415,1.66365,1.66385,453400000.0
2008-01-29 18:24:00,1.66375,1.66405,1.66375,1.66395,362900000.0
2008-01-29 18:25:00,1.66395,1.66395,1.66365,1.6637,220400000.0
2008-01-29 18:26:00,1.6637,1.66385,1.6636,1.66375,272600000.0
2008-01-29 18:27:00,1.66385,1.66385,1.66325,1.66335,157900000.0
2008-01-29 18:28:00,1.66345,1.66365,1.66345,1.66345,80900000.0
2008-01-29 18:29:00,1.66345,1.66345,1.6633,1.66345,193900000.0
2008-01-29 18:30:00,1.66345,1.66385,1.66345,1.66375,114400000.0
2008-01-29 18:31:00,1.66375,1.66375,1.66325,1.66355,230900000.0
2008-01-29 18:32:00,1.66355,1.66365,1.66275,1.66285,210200000.0
2008-01-29 18:33:00,1.66285,1.66295,1.66225,1.6626,276200000.0
2008-01-29 18:34:00,1.66255,1.66285,1.66185,1.66185,265300000.0
2008-01-29 18:35:00,1.66185,1.66225,1.66175,1.6622,185400000.0
2008-01-29 18:36:00,1.6622,1.6623,1.66195,1.66205,256900000.0
2008-01-29 18:37:00,1.66205,1.66245,1.66195,1.66245,301000000.0
2008-01-29 18:38:00,1.66235,1.66245,1.66215,1.66225,210100000.0
2008-01-29 18:39:00,1.66225,1.66225,1.66185,1.66205,118700000.0
2008-01-29 18:40:00,1.66205,1.66225,1.66195,1.662,166500000.0
2008-01-29 18:41:00,1.66205,1.66225,1.66195,1.66215,141300000.0
2008-01-29 18:42:00,1.66215,1.66235,1.66215,1.66225,97300000.0
2008-01-29 18:43:00,1.66225,1.6626,1.6621,1.66255,109000000.0
2008-01-29 18:44:00,1.6626,1.66265,1.66235,1.66255,599099999.0
2008-01-29 18:45:00,1.66255,1.66285,1.66255,1.6627,665199993.0
2008-01-29 18:46:00,1.6627,1.6629,1.66255,1.66265,402999994.0
2008-01-29 18:47:00,1.66265,1.6632,1.6624,1.6625,297800000.0
2008-01-29 18:48:00,1.6625,1.6626,1.66195,1.66215,167500000.0
2008-01-29 18:49:00,1.66215,1.66225,1.662,1.6622,211399995.0
2008-01-29 18:50:00,1.6622,1.66245,1.662,1.66215,212300000.0
2008-01-29 18:51:00,1.66215,1.6622,1.66195,1.6622,207000000.0
2008-01-29 18:52:00,1.6621,1.66215,1.66065,1.66135,229100000.0
2008-01-29 18:53:00,1.66135,1.66155,1.6613,1.6615,82600000.0
2008-01-29 18:54:00,1.6615,1.66185,1.6613,1.66155,216200000.0
2008-01-29 18:55:00,1.66155,1.66175,1.6613,1.66175,188900000.0
2008-01-29 18:56:00,1.66175,1.66185,1.6615,1.66155,306800000.0
2008-01-29 18:57:00,1.66155,1.66175,1.6599,1.6601,218000000.0
2008-01-29 18:58:00,1.66005,1.66025,1.659,1.66025,362000000.0
2008-01-29 18:59:00,1.66025,1.66025,1.6596,1.6601,115200000.0
2008-01-29 19:00:00,1.6601,1.66115,1.6601,1.66055,216800000.0
2008-01-29 19:01:00,1.6606,1.66085,1.66045,1.66075,335900000.0
2008-01-29 19:02:00,1.66065,1.6611,1.66045,1.6611,125500000.0
2008-01-29 19:03:00,1.6611,1.6618,1.661,1.66155,94300000.0
2008-01-29 19:04:00,1.66155,1.6616,1.6614,1.6616,82500000.0
2008-01-29 19:05:00,1.6616,1.6618,1.6615,1.66175,46600000.0
2008-01-29 19:06:00,1.66175,1.66225,1.6615,1.6618,147600000.0
2008-01-29 19:07:00,1.6618,1.6621,1.6618,1.662,76000000.0
2008-01-29 19:08:00,1.662,1.66215,1.66175,1.66195,132600000.0
2008-01-29 19:09:00,1.66175,1.6622,1.66175,1.66215,116900000.0
2008-01-29 19:10:00,1.66215,1.66225,1.66195,1.66215,298800000.0
2008-01-29 19:11:00,1.66215,1.66225,1.6615,1.6618,51700000.0
2008-01-29 19:12:00,1.6618,1.66195,1.66175,1.66185,69900000.0
2008-01-29 19:13:00,1.66185,1.66225,1.66175,1.66225,79500000.0
2008-01-29 19:14:00,1.66225,1.6623,1.66205,1.6621,34400000.0
2008-01-29 19:15:00,1.66205,1.6624,1.66205,1.6622,32200000.0
2008-01-29 19:16:00,1.6622,1.66265,1.6622,1.6625,59800000.0
2008-01-29 19:17:00,1.6625,1.6626,1.6623,1.6624,61100000.0
2008-01-29 19:18:00,1.6624,1.6625,1.6622,1.66245,34600000.0
2008-01-29 19:19:00,1.6624,1.6626,1.66205,1.66215,101200000.0
2008-01-29 19:20:00,1.66215,1.6623,1.66185,1.662,135100000.0
2008-01-29 19:21:00,1.6618,1.662,1.6614,1.6616,266000000.0
2008-01-29 19:22:00,1.6616,1.66195,1.6616,1.66175,157100000.0
2008-01-29 19:23:00,1.66175,1.66185,1.6617,1.6617,100800000.0
2008-01-29 19:24:00,1.6617,1.66175,1.6615,1.6615,89100000.0
2008-01-29 19:25:00,1.6615,1.6619,1.6615,1.66175,214499999.0
2008-01-29 19:26:00,1.6618,1.6624,1.66165,1.66225,470400000.0
2008-01-29 19:27:00,1.6622,1.6623,1.66195,1.6621,281300000.0
2008-01-29 19:28:00,1.6623,1.66275,1.6619,1.6622,237500000.0
2008-01-29 19:29:00,1.6622,1.6625,1.6622,1.6623,195500000.0
2008-01-29 19:30:00,1.6623,1.66235,1.66215,1.66215,71600000.0
2008-01-29 19:31:00,1.66215,1.66215,1.66175,1.6618,100100000.0
2008-01-29 19:32:00,1.66185,1.66225,1.66185,1.66225,89300000.0
2008-01-29 19:33:00,1.66225,1.6626,1.662,1.662,174700000.0
2008-01-29 19:34:00,1.66205,1.66265,1.66195,1.66265,139800000.0
2008-01-29 19:35:00,1.6626,1.66265,1.66205,1.66235,293800000.0
2008-01-29 19:36:00,1.66235,1.66265,1.66205,1.66245,59600000.0
2008-01-29 19:37:00,1.66245,1.66245,1.66195,1.66205,162800000.0
2008-01-29 19:38:00,1.66205,1.6625,1.662,1.66225,346200000.0
2008-01-29 19:39:00,1.66225,1.66335,1.66215,1.6631,328400000.0
2008-01-29 19:40:00,1.6631,1.66315,1.6622,1.66225,186300000.0
2008-01-29 19:41:00,1.6621,1.6632,1.6621,1.66315,217200000.0
2008-01-29 19:42:00,1.66315,1.66315,1.6629,1.6629,46500000.0
2008-01-29 19:43:00,1.6629,1.6631,1.6628,1.66285,47600000.0
2008-01-29 19:44:00,1.663,1.663,1.66265,1.6629,189500000.0
2008-01-29 19:45:00,1.6629,1.6632,1.6628,1.6632,82500000.0
2008-01-29 19:46:00,1.6632,1.6632,1.6627,1.6627,135500000.0
2008-01-29 19:47:00,1.6627,1.66335,1.66265,1.66265,157400000.0
2008-01-29 19:48:00,1.66265,1.66325,1.66265,1.6627,226900000.0
2008-01-29 19:49:00,1.6627,1.66275,1.66245,1.66255,165800000.0
2008-01-29 19:50:00,1.66255,1.6627,1.6625,1.6627,74200000.0
2008-01-29 19:51:00,1.6627,1.6628,1.66255,1.66275,157700000.0
2008-01-29 19:52:00,1.66275,1.6628,1.66255,1.66255,97000000.0
2008-01-29 19:53:00,1.66255,1.6626,1.6625,1.6625,118400000.0
2008-01-29 19:54:00,1.6625,1.66275,1.66245,1.66265,173200000.0
2008-01-29 19:55:00,1.66265,1.6627,1.6625,1.6625,66400000.0
2008-01-29 19:56:00,1.6625,1.66265,1.66225,1.6625,154100000.0
2008-01-29 19:57:00,1.6625,1.66265,1.6625,1.66265,29800000.0
2008-01-29 19:58:00,1.66265,1.6627,1.6625,1.66265,55000000.0
2008-01-29 19:59:00,1.66265,1.6629,1.6625,1.6629,105600000.0
2008-01-29 20:00:00,1.6629,1.6629,1.6627,1.6629,26100000.0
2008-01-29 20:01:00,1.6629,1.6629,1.66245,1.66245,69800000.0
2008-01-29 20:02:00,1.66255,1.66275,1.66235,1.66255,112800000.0
2008-01-29 20:03:00,1.66255,1.66305,1.66245,1.66295,154400000.0
2008-01-29 20:04:00,1.6629,1.66305,1.6627,1.6627,60500000.0
2008-01-29 20:05:00,1.66275,1.66285,1.66265,1.66275,65300000.0
2008-01-29 20:06:00,1.66275,1.66295,1.66275,1.6629,44700000.0
2008-01-29 20:07:00,1.6629,1.6629,1.66265,1.66275,89000000.0
2008-01-29 20:08:00,1.66275,1.66275,1.66235,1.6625,81200000.0
2008-01-29 20:09:00,1.6625,1.66295,1.6625,1.66295,17200000.0
2008-01-29 20:10:00,1.66295,1.66295,1.6625,1.6626,47400000.0
2008-01-29 20:11:00,1.6626,1.66275,1.66245,1.66255,43000000.0
2008-01-29 20:12:00,1.6626,1.66265,1.6626,1.6626,8800000.0
2008-01-29 20:13:00,1.6625,1.6628,1.6625,1.66265,34300000.0
2008-01-29 20:14:00,1.66265,1.66275,1.6624,1.6626,227400000.0
2008-01-29 20:15:00,1.6626,1.66285,1.66215,1.66215,127400000.0
2008-01-29 20:16:00,1.66215,1.66265,1.66215,1.6626,108400000.0
2008-01-29 20:17:00,1.6626,1.6627,1.66235,1.6625,217900000.0
2008-01-29 20:18:00,1.6625,1.6627,1.66235,1.66255,117200000.0
2008-01-29 20:19:00,1.6626,1.6627,1.66225,1.6627,100500000.0
2008-01-29 20:20:00,1.66265,1.66265,1.66235,1.6624,303000000.0
2008-01-29 20:21:00,1.66245,1.66245,1.66225,1.66245,82800000.0
2008-01-29 20:22:00,1.6625,1.6625,1.66245,1.6625,122400000.0
2008-01-29 20:23:00,1.6625,1.6625,1.6623,1.66235,106400000.0
2008-01-29 20:24:00,1.66225,1.66245,1.66225,1.66245,370900000.0
2008-01-29 20:25:00,1.66245,1.66245,1.66215,1.66215,417400000.0
2008-01-29 20:26:00,1.66215,1.6622,1.66185,1.662,318600000.0
2008-01-29 20:27:00,1.662,1.66205,1.66165,1.6619,486200000.0
2008-01-29 20:28:00,1.66195,1.662,1.6618,1.6619,253300000.0
2008-01-29 20:29:00,1.66185,1.6619,1.66105,1.66165,313100000.0
2008-01-29 20:30:00,1.66155,1.66195,1.66135,1.66195,214800000.0
2008-01-29 20:31:00,1.66195,1.66215,1.66175,1.66195,104000000.0
2008-01-29 20:32:00,1.66195,1.66235,1.66195,1.66205,121500000.0
2008-01-29 20:33:00,1.66205,1.66215,1.662,1.66215,92800000.0
2008-01-29 20:34:00,1.6622,1.6622,1.6618,1.66195,60000000.0
2008-01-29 20:35:00,1.66195,1.66205,1.66175,1.66205,91500000.0
2008-01-29 20:36:00,1.66205,1.66215,1.66195,1.66215,32300000.0
2008-01-29 20:37:00,1.66215,1.6622,1.66165,1.66175,421400000.0
2008-01-29 20:38:00,1.66175,1.66185,1.66155,1.66185,143200000.0
2008-01-29 20:39:00,1.66185,1.66195,1.66185,1.66195,63200000.0
2008-01-29 20:40:00,1.66195,1.66235,1.66195,1.66235,57100000.0
2008-01-29 20:41:00,1.66235,1.66235,1.66195,1.66215,74400000.0
2008-01-29 20:42:00,1.66215,1.66225,1.66185,1.662,299699998.0
2008-01-29 20:43:00,1.662,1.66205,1.66185,1.66185,442299999.0
2008-01-29 20:44:00,1.66185,1.66205,1.66175,1.66195,212499997.0
2008-01-29 20:45:00,1.66195,1.66235,1.66185,1.66235,333599998.0
2008-01-29 20:46:00,1.66235,1.6624,1.66185,1.6621,425800000.0
2008-01-29 20:47:00,1.66205,1.66215,1.66185,1.662,330199999.0
2008-01-29 20:48:00,1.662,1.66225,1.66195,1.66225,247499999.0
2008-01-29 20:49:00,1.66225,1.66225,1.66185,1.6619,257600000.0
2008-01-29 20:50:00,1.6619,1.66205,1.66185,1.66185,245100000.0
2008-01-29 20:51:00,1.6619,1.66205,1.66185,1.66205,181300000.0
2008-01-29 20:52:00,1.6619,1.6624,1.6619,1.66235,249500000.0
2008-01-29 20:53:00,1.6624,1.66255,1.66215,1.66255,480099998.0
2008-01-29 20:54:00,1.66255,1.6629,1.66245,1.6629,383500000.0
2008-01-29 20:55:00,1.6629,1.66325,1.6629,1.66325,134100000.0
2008-01-29 20:56:00,1.66325,1.66335,1.66305,1.66335,200299999.0
2008-01-29 20:57:00,1.66335,1.66335,1.6629,1.66305,365300000.0
2008-01-29 20:58:00,1.66305,1.6632,1.663,1.663,406400000.0
2008-01-29 20:59:00,1.663,1.6635,1.6629,1.6633,45200000.0
2008-01-29 21:00:00,1.6633,1.6634,1.66315,1.6633,106800000.0
2008-01-29 21:01:00,1.66325,1.6635,1.66325,1.6635,30300000.0
2008-01-29 21:02:00,1.6635,1.6636,1.66315,1.6636,85600000.0
2008-01-29 21:03:00,1.6636,1.6637,1.6635,1.6635,38500000.0
2008-01-29 21:04:00,1.6635,1.6635,1.66305,1.66325,124600000.0
2008-01-29 21:05:00,1.66325,1.6635,1.6632,1.6635,107300000.0
2008-01-29 21:06:00,1.6635,1.6638,1.6635,1.66375,21000000.0
2008-01-29 21:07:00,1.66375,1.66375,1.663,1.66315,96300000.0
2008-01-29 21:08:00,1.66315,1.66335,1.663,1.6632,194800000.0
2008-01-29 21:09:00,1.6632,1.6632,1.6628,1.663,133400000.0
2008-01-29 21:10:00,1.663,1.663,1.6628,1.6628,27500000.0
2008-01-29 21:11:00,1.6631,1.6632,1.6629,1.6629,29500000.0
2008-01-29 21:12:00,1.6629,1.663,1.6628,1.6628,188600000.0
2008-01-29 21:13:00,1.6628,1.6628,1.66225,1.6626,53000000.0
2008-01-29 21:14:00,1.6626,1.6627,1.66235,1.6625,45500000.0
2008-01-29 21:15:00,1.6625,1.6626,1.6623,1.6623,132100000.0
2008-01-29 21:16:00,1.66225,1.6628,1.66225,1.6628,159100000.0
2008-01-29 21:17:00,1.6628,1.6628,1.66255,1.6626,19500000.0
2008-01-29 21:18:00,1.6626,1.6628,1.66245,1.6627,81500000.0
2008-01-29 21:19:00,1.6627,1.6628,1.6627,1.6627,18000000.0
2008-01-29 21:20:00,1.6627,1.6629,1.6627,1.6629,23000000.0
2008-01-29 21:21:00,1.6629,1.663,1.66245,1.663,38500000.0
2008-01-29 21:22:00,1.663,1.6631,1.663,1.663,30100000.0
2008-01-29 21:23:00,1.663,1.663,1.6628,1.6628,81300000.0
2008-01-29 21:24:00,1.6628,1.66285,1.6628,1.66285,89800000.0
2008-01-29 21:25:00,1.66285,1.6631,1.66275,1.6631,144200000.0
2008-01-29 21:26:00,1.6631,1.6632,1.66285,1.663,111500000.0
2008-01-29 21:27:00,1.663,1.6631,1.6626,1.6629,55900000.0
2008-01-29 21:28:00,1.6629,1.663,1.6628,1.663,19500000.0
2008-01-29 21:29:00,1.663,1.663,1.66255,1.6629,114499999.0
2008-01-29 21:30:00,1.6629,1.6629,1.66245,1.6629,193799999.0
2008-01-29 21:31:00,1.6627,1.6634,1.6627,1.66305,56300000.0
2008-01-29 21:32:00,1.66305,1.6636,1.66305,1.66325,154700000.0
2008-01-29 21:33:00,1.6634,1.6634,1.663,1.663,47600000.0
2008-01-29 21:34:00,1.663,1.6632,1.66275,1.66305,125600000.0
2008-01-29 21:35:00,1.66305,1.6632,1.66295,1.6631,43600000.0
2008-01-29 21:36:00,1.6631,1.6632,1.66295,1.663,45300000.0
2008-01-29 21:37:00,1.663,1.6636,1.6629,1.6636,177900000.0
2008-01-29 21:38:00,1.6636,1.6638,1.66305,1.6634,132800000.0
2008-01-29 21:39:00,1.6634,1.6636,1.6634,1.6634,21400000.0
2008-01-29 21:40:00,1.6634,1.6634,1.663,1.6633,46900000.0
2008-01-29 21:41:00,1.6633,1.6635,1.6631,1.6635,22000000.0
2008-01-29 21:42:00,1.6635,1.6635,1.6631,1.66315,42500000.0
2008-01-29 21:43:00,1.66315,1.6634,1.66315,1.6634,118400000.0
2008-01-29 21:44:00,1.6634,1.6635,1.6631,1.6633,82000000.0
2008-01-29 21:45:00,1.6633,1.6636,1.6633,1.6635,28500000.0
2008-01-29 21:46:00,1.6635,1.6635,1.6631,1.6632,41700000.0
2008-01-29 21:47:00,1.6632,1.6635,1.6631,1.6635,49500000.0
2008-01-29 21:48:00,1.6635,1.6636,1.66325,1.6636,27000000.0
2008-01-29 21:49:00,1.6636,1.6636,1.66335,1.66345,39900000.0
2008-01-29 21:50:00,1.66345,1.6636,1.66325,1.6635,58600000.0
2008-01-29 21:51:00,1.6635,1.6636,1.6633,1.66345,43300000.0
2008-01-29 21:52:00,1.66345,1.6636,1.66345,1.6636,23100000.0
2008-01-29 21:53:00,1.6637,1.6637,1.66315,1.66315,26500000.0
2008-01-29 21:54:00,1.66335,1.6636,1.6633,1.6636,62900000.0
2008-01-29 21:55:00,1.6636,1.6636,1.66315,1.6635,23500000.0
2008-01-29 21:56:00,1.6635,1.6636,1.6634,1.6635,17500000.0
2008-01-29 21:57:00,1.6635,1.6635,1.663,1.6633,47700000.0
2008-01-29 21:58:00,1.6633,1.6633,1.66305,1.6631,37500000.0
2008-01-29 21:59:00,1.6631,1.6634,1.663,1.6632,161700000.0
2008-01-29 22:00:00,1.6632,1.6632,1.6626,1.6631,91200000.0
2008-01-29 22:01:00,1.66305,1.6634,1.66285,1.6633,53200000.0
2008-01-29 22:02:00,1.6633,1.6634,1.6631,1.6634,52100000.0
2008-01-29 22:03:00,1.6634,1.6634,1.66275,1.66275,33600000.0
2008-01-29 22:04:00,1.6628,1.6628,1.66245,1.66245,74900000.0
2008-01-29 22:05:00,1.66245,1.6627,1.6621,1.6624,75500000.0
2008-01-29 22:06:00,1.6624,1.66245,1.66225,1.66245,25200000.0
2008-01-29 22:07:00,1.66245,1.66255,1.6623,1.66255,24400000.0
2008-01-29 22:08:00,1.66255,1.66255,1.66205,1.66215,123800000.0
2008-01-29 22:09:00,1.66215,1.66235,1.6619,1.66205,77500000.0
2008-01-29 22:10:00,1.66205,1.66205,1.6615,1.66155,95900000.0
2008-01-29 22:11:00,1.66155,1.66235,1.66155,1.6622,92700000.0
2008-01-29 22:12:00,1.6622,1.66245,1.6622,1.66225,34800000.0
2008-01-29 22:13:00,1.66225,1.6623,1.66215,1.6623,30900000.0
2008-01-29 22:14:00,1.6622,1.6623,1.66185,1.66195,180800000.0
2008-01-29 22:15:00,1.66195,1.66195,1.66185,1.6619,87200000.0
2008-01-29 22:16:00,1.6619,1.66195,1.6617,1.6618,341600000.0
2008-01-29 22:17:00,1.6618,1.6618,1.6611,1.6615,147400000.0
2008-01-29 22:18:00,1.6615,1.6617,1.6615,1.6617,48500000.0
2008-01-29 22:19:00,1.6617,1.6617,1.6611,1.6611,34400000.0
2008-01-29 22:20:00,1.6611,1.6612,1.6608,1.661,68200000.0
2008-01-29 22:21:00,1.661,1.661,1.6603,1.6603,47000000.0
2008-01-29 22:22:00,1.6603,1.6606,1.6602,1.6603,38100000.0
2008-01-29 22:23:00,1.6603,1.6603,1.66,1.66005,91800000.0
2008-01-29 22:24:00,1.6601,1.6606,1.6601,1.6604,109500000.0
2008-01-29 22:25:00,1.6604,1.6606,1.65995,1.66,131700000.0
2008-01-29 22:26:00,1.6601,1.6602,1.6598,1.65985,64000000.0
2008-01-29 22:27:00,1.65985,1.6608,1.6596,1.6608,99300000.0
2008-01-29 22:28:00,1.6608,1.662,1.6608,1.6613,126100000.0
2008-01-29 22:29:00,1.6613,1.6614,1.6612,1.6612,39000000.0
2008-01-29 22:30:00,1.6612,1.6612,1.6607,1.6608,173300000.0
2008-01-29 22:31:00,1.66075,1.6612,1.66075,1.6612,189200000.0
2008-01-29 22:32:00,1.6612,1.6614,1.66095,1.6612,87200000.0
2008-01-29 22:33:00,1.6612,1.6614,1.6612,1.6612,18000000.0
2008-01-29 22:34:00,1.6612,1.6612,1.661,1.6612,112200000.0
2008-01-29 22:35:00,1.66105,1.6612,1.66105,1.66105,57800000.0
2008-01-29 22:36:00,1.6612,1.6612,1.661,1.66105,80200000.0
2008-01-29 22:37:00,1.6612,1.6612,1.66105,1.6612,68400000.0
2008-01-29 22:38:00,1.6612,1.6612,1.6608,1.6612,204400000.0
2008-01-29 22:39:00,1.6612,1.6612,1.6609,1.6612,40900000.0
2008-01-29 22:40:00,1.6612,1.6614,1.6611,1.6611,54300000.0
2008-01-29 22:41:00,1.6613,1.6613,1.6611,1.6611,96100000.0
2008-01-29 22:42:00,1.6611,1.6612,1.661,1.6612,57200000.0
2008-01-29 22:43:00,1.6612,1.6613,1.6611,1.66115,63300000.0
2008-01-29 22:44:00,1.66115,1.6615,1.6611,1.6615,56500000.0
2008-01-29 22:45:00,1.6615,1.6615,1.6612,1.66135,112600000.0
2008-01-29 22:46:00,1.66135,1.6614,1.66115,1.6612,87800000.0
2008-01-29 22:47:00,1.6612,1.6612,1.66105,1.6612,12700000.0
2008-01-29 22:48:00,1.6612,1.6612,1.66105,1.6612,26400000.0
2008-01-29 22:49:00,1.6612,1.6612,1.661,1.66105,82400000.0
2008-01-29 22:50:00,1.6612,1.6613,1.66105,1.6613,63900000.0
2008-01-29 22:51:00,1.6613,1.6613,1.66095,1.66095,27100000.0
2008-01-29 22:52:00,1.6611,1.6612,1.661,1.6612,19000000.0
2008-01-29 22:53:00,1.6612,1.6612,1.66065,1.6608,54000000.0
2008-01-29 22:54:00,1.6607,1.6607,1.6607,1.6607,36000000.0
2008-01-29 22:55:00,1.6607,1.6609,1.6607,1.6608,51000000.0
2008-01-29 22:56:00,1.6608,1.6609,1.6607,1.6607,28500000.0
2008-01-29 22:57:00,1.6607,1.6609,1.6606,1.6607,256000000.0
2008-01-29 22:58:00,1.6607,1.6607,1.6604,1.6604,52100000.0
2008-01-29 22:59:00,1.6606,1.6606,1.6603,1.6603,107200000.0
2008-01-29 23:00:00,1.66035,1.6606,1.66,1.6604,379300000.0
2008-01-29 23:01:00,1.6604,1.6605,1.6604,1.6605,91600000.0
2008-01-29 23:02:00,1.6603,1.6609,1.6603,1.6605,94700000.0
2008-01-29 23:03:00,1.6605,1.6607,1.6602,1.6602,77900000.0
2008-01-29 23:04:00,1.6602,1.6604,1.6602,1.6602,90600000.0
2008-01-29 23:05:00,1.6602,1.6605,1.6598,1.6604,112000000.0
2008-01-29 23:06:00,1.6604,1.6604,1.6602,1.6602,190200000.0
2008-01-29 23:07:00,1.6602,1.6606,1.66,1.6604,103800000.0
2008-01-29 23:08:00,1.6604,1.6606,1.6602,1.6605,178800000.0
2008-01-29 23:09:00,1.6606,1.6606,1.6604,1.6606,73900000.0
2008-01-29 23:10:00,1.6606,1.6606,1.6605,1.6606,30500000.0
2008-01-29 23:11:00,1.6606,1.6609,1.6604,1.6604,38100000.0
2008-01-29 23:12:00,1.6604,1.661,1.6604,1.661,177000000.0
2008-01-29 23:13:00,1.661,1.661,1.6603,1.6605,76800000.0
2008-01-29 23:14:00,1.6603,1.6612,1.6603,1.6609,94900000.0
2008-01-29 23:15:00,1.6609,1.6609,1.6609,1.6609,79200000.0
2008-01-29 23:16:00,1.6609,1.6609,1.66035,1.66035,42100000.0
2008-01-29 23:17:00,1.66035,1.6609,1.6603,1.6607,184200000.0
2008-01-29 23:18:00,1.6607,1.6608,1.6606,1.6608,89900000.0
2008-01-29 23:19:00,1.6608,1.6608,1.6606,1.6606,63600000.0
2008-01-29 23:20:00,1.6606,1.6608,1.6606,1.6607,64100000.0
2008-01-29 23:21:00,1.6607,1.6608,1.6603,1.6606,29000000.0
2008-01-29 23:22:00,1.6606,1.6611,1.6604,1.6608,159200000.0
2008-01-29 23:23:00,1.6608,1.6609,1.6607,1.6609,125100000.0
2008-01-29 23:24:00,1.6609,1.6613,1.6608,1.6611,100400000.0
2008-01-29 23:25:00,1.6611,1.6616,1.6611,1.6613,227800000.0
2008-01-29 23:26:00,1.6612,1.6615,1.6612,1.6614,308600000.0
2008-01-29 23:27:00,1.6614,1.6615,1.6613,1.6614,83500000.0
2008-01-29 23:28:00,1.6614,1.6614,1.6611,1.6613,153600000.0
2008-01-29 23:29:00,1.6613,1.6613,1.6609,1.6609,121700000.0
2008-01-29 23:30:00,1.6609,1.661,1.6607,1.6608,83500000.0
2008-01-29 23:31:00,1.6608,1.6611,1.6607,1.6611,148000000.0
2008-01-29 23:32:00,1.6611,1.6611,1.6609,1.6609,69500000.0
2008-01-29 23:33:00,1.6609,1.6611,1.6608,1.661,131100000.0
2008-01-29 23:34:00,1.661,1.6614,1.661,1.6612,41200000.0
2008-01-29 23:35:00,1.6612,1.6612,1.6609,1.6609,43000000.0
2008-01-29 23:36:00,1.6608,1.6612,1.6608,1.6612,71000000.0
2008-01-29 23:37:00,1.6612,1.6612,1.6611,1.6611,8500000.0
2008-01-29 23:38:00,1.6614,1.6616,1.6611,1.66115,165800000.0
2008-01-29 23:39:00,1.6612,1.6615,1.66115,1.6612,151900000.0
2008-01-29 23:40:00,1.6612,1.6612,1.6608,1.6608,99600000.0
2008-01-29 23:41:00,1.6608,1.6612,1.6608,1.6612,38200000.0
2008-01-29 23:42:00,1.6612,1.6613,1.6609,1.6613,61600000.0
2008-01-29 23:43:00,1.6613,1.6613,1.6611,1.6613,77200000.0
2008-01-29 23:44:00,1.6613,1.6613,1.6606,1.6608,109700000.0
2008-01-29 23:45:00,1.6608,1.661,1.6607,1.6607,299300000.0
2008-01-29 23:46:00,1.6608,1.6608,1.6606,1.6608,195400000.0
2008-01-29 23:47:00,1.6608,1.6608,1.6602,1.6605,132800000.0
2008-01-29 23:48:00,1.6605,1.6607,1.6604,1.6604,128000000.0
2008-01-29 23:49:00,1.6606,1.6607,1.66035,1.6607,243800000.0
2008-01-29 23:50:00,1.6607,1.661,1.6607,1.6609,37800000.0
2008-01-29 23:51:00,1.6609,1.661,1.6607,1.6609,57500000.0
2008-01-29 23:52:00,1.6609,1.661,1.66075,1.66085,31600000.0
2008-01-29 23:53:00,1.66085,1.661,1.6606,1.6607,88600000.0
2008-01-29 23:54:00,1.6606,1.6607,1.6606,1.6607,115200000.0
2008-01-29 23:55:00,1.6607,1.6608,1.6607,1.6608,144700000.0
2008-01-29 23:56:00,1.6606,1.6617,1.6604,1.6612,160100000.0
2008-01-29 23:57:00,1.6612,1.6615,1.6611,1.6614,149500002.0
2008-01-29 23:58:00,1.6614,1.6614,1.66115,1.6613,115000000.0
2008-01-29 23:59:00,1.6613,1.6613,1.6613,1.6613,76000000.0
2008-01-30 00:00:00,1.6611,1.6613,1.6611,1.6612,222100000.0
2008-01-30 00:01:00,1.6612,1.6613,1.6608,1.6612,392000000.0
2008-01-30 00:02:00,1.6612,1.6612,1.6611,1.6612,203800000.0
2008-01-30 00:03:00,1.6612,1.6615,1.6612,1.6615,64100000.0
2008-01-30 00:04:00,1.6615,1.6615,1.6611,1.6612,283600000.0
2008-01-30 00:05:00,1.6612,1.6614,1.6612,1.6614,283900000.0
2008-01-30 00:06:00,1.6614,1.6617,1.6614,1.6616,127200000.0
2008-01-30 00:07:00,1.6616,1.6619,1.6616,1.6617,106400000.0
2008-01-30 00:08:00,1.6617,1.662,1.66085,1.6619,247900000.0
2008-01-30 00:09:00,1.6619,1.662,1.66155,1.662,229900000.0
2008-01-30 00:10:00,1.662,1.662,1.6618,1.6619,65900000.0
2008-01-30 00:11:00,1.6618,1.6624,1.6618,1.6624,78400000.0
2008-01-30 00:12:00,1.6624,1.6625,1.6621,1.6623,66700000.0
2008-01-30 00:13:00,1.6623,1.6627,1.6621,1.6624,57200000.0
2008-01-30 00:14:00,1.6624,1.6626,1.6624,1.6625,48600000.0
2008-01-30 00:15:00,1.6625,1.6625,1.6619,1.6621,79500000.0
2008-01-30 00:16:00,1.6621,1.6623,1.662,1.6622,85500000.0
2008-01-30 00:17:00,1.6622,1.6623,1.6622,1.6622,40000000.0
2008-01-30 00:18:00,1.6622,1.6624,1.6622,1.6624,35600000.0
2008-01-30 00:19:00,1.6624,1.6627,1.6623,1.6623,70000000.0
2008-01-30 00:20:00,1.6623,1.6623,1.6622,1.6623,62900000.0
2008-01-30 00:21:00,1.6622,1.6625,1.6619,1.662,125700000.0
2008-01-30 00:22:00,1.662,1.6624,1.6619,1.6624,47300000.0
2008-01-30 00:23:00,1.6624,1.6624,1.6623,1.6623,19500000.0
2008-01-30 00:24:00,1.6623,1.6631,1.6623,1.663,75500000.0
2008-01-30 00:25:00,1.663,1.663,1.6627,1.6629,48600000.0
2008-01-30 00:26:00,1.6629,1.6634,1.6629,1.6632,33300000.0
2008-01-30 00:27:00,1.6632,1.6634,1.6625,1.6629,60500000.0
2008-01-30 00:28:00,1.6629,1.6631,1.6626,1.6628,48600000.0
2008-01-30 00:29:00,1.6628,1.6628,1.6624,1.6624,19400000.0
2008-01-30 00:30:00,1.6624,1.6626,1.6612,1.66165,77700000.0
2008-01-30 00:31:00,1.66165,1.66255,1.6616,1.6623,158400000.0
2008-01-30 00:32:00,1.6623,1.6623,1.66215,1.6622,104700000.0
2008-01-30 00:33:00,1.66205,1.6622,1.6619,1.6622,52200000.0
2008-01-30 00:34:00,1.6622,1.6622,1.662,1.6621,18500000.0
2008-01-30 00:35:00,1.6621,1.6623,1.6621,1.6623,18500000.0
2008-01-30 00:36:00,1.6623,1.6625,1.6621,1.6625,16300000.0
2008-01-30 00:37:00,1.6624,1.6625,1.6623,1.66245,9600000.0
2008-01-30 00:38:00,1.66245,1.66245,1.66225,1.66235,12100000.0
2008-01-30 00:39:00,1.66235,1.6626,1.6621,1.6624,63400000.0
2008-01-30 00:40:00,1.6624,1.6625,1.6624,1.6624,20100000.0
2008-01-30 00:41:00,1.6624,1.6625,1.66215,1.66215,24100000.0
2008-01-30 00:42:00,1.6621,1.6622,1.6619,1.6621,48300000.0
2008-01-30 00:43:00,1.6621,1.66265,1.6621,1.6625,142000000.0
2008-01-30 00:44:00,1.6625,1.6632,1.6624,1.66275,68600000.0
2008-01-30 00:45:00,1.66275,1.6634,1.6627,1.6632,50900000.0
2008-01-30 00:46:00,1.6632,1.6634,1.66285,1.6633,48400000.0
2008-01-30 00:47:00,1.6633,1.664,1.66305,1.6638,154200000.0
2008-01-30 00:48:00,1.6641,1.6642,1.6637,1.6641,58600000.0
2008-01-30 00:49:00,1.6641,1.6641,1.6631,1.6639,156600000.0
2008-01-30 00:50:00,1.6639,1.6643,1.6638,1.6641,32300000.0
2008-01-30 00:51:00,1.6641,1.6642,1.664,1.6641,32200000.0
2008-01-30 00:52:00,1.6641,1.6644,1.6638,1.6638,27800000.0
2008-01-30 00:53:00,1.6639,1.664,1.6638,1.6638,20800000.0
2008-01-30 00:54:00,1.6638,1.6638,1.6626,1.66305,121700000.0
2008-01-30 00:55:00,1.66305,1.66345,1.663,1.6634,63400000.0
2008-01-30 00:56:00,1.66345,1.66375,1.6631,1.6631,55800000.0
2008-01-30 00:57:00,1.6633,1.6635,1.6629,1.6633,268000000.0
2008-01-30 00:58:00,1.6632,1.66375,1.6632,1.6637,280900000.0
2008-01-30 00:59:00,1.6636,1.66365,1.6635,1.66365,15300000.0
2008-01-30 01:00:00,1.66365,1.6637,1.6635,1.6637,29200000.0
2008-01-30 01:01:00,1.6638,1.6639,1.66345,1.66375,53400000.0
2008-01-30 01:02:00,1.66375,1.66385,1.66365,1.66385,26100000.0
2008-01-30 01:03:00,1.66385,1.6642,1.66385,1.6642,36400000.0
2008-01-30 01:04:00,1.6642,1.6643,1.6641,1.6643,105500000.0
2008-01-30 01:05:00,1.6643,1.6644,1.6639,1.66405,51600000.0
2008-01-30 01:06:00,1.6641,1.6642,1.66405,1.6642,11900000.0
2008-01-30 01:07:00,1.6638,1.6642,1.6638,1.6638,57700000.0
2008-01-30 01:08:00,1.6638,1.6644,1.6638,1.66415,32000000.0
2008-01-30 01:09:00,1.66415,1.66415,1.6639,1.6639,16500000.0
2008-01-30 01:10:00,1.66385,1.664,1.6635,1.6639,34000000.0
2008-01-30 01:11:00,1.6639,1.6639,1.6637,1.6638,28700000.0
2008-01-30 01:12:00,1.6638,1.6638,1.66345,1.66345,32800000.0
2008-01-30 01:13:00,1.6634,1.66375,1.6634,1.6636,45600000.0
2008-01-30 01:14:00,1.66365,1.66365,1.6634,1.66355,37600000.0
2008-01-30 01:15:00,1.66355,1.66355,1.6625,1.6631,182200000.0
2008-01-30 01:16:00,1.6631,1.6637,1.66305,1.6635,50200000.0
2008-01-30 01:17:00,1.6635,1.66365,1.66345,1.66365,20600000.0
2008-01-30 01:18:00,1.66365,1.66365,1.6625,1.6631,68200000.0
2008-01-30 01:19:00,1.6631,1.66335,1.66275,1.6633,105800000.0
2008-01-30 01:20:00,1.6633,1.6633,1.6628,1.66325,105700000.0
2008-01-30 01:21:00,1.66325,1.66335,1.6625,1.6625,84800000.0
2008-01-30 01:22:00,1.6626,1.663,1.6625,1.66295,138900000.0
2008-01-30 01:23:00,1.663,1.663,1.6619,1.6619,60100000.0
2008-01-30 01:24:00,1.6619,1.66275,1.6619,1.6627,148900000.0
2008-01-30 01:25:00,1.6627,1.6629,1.66265,1.6629,77500000.0
2008-01-30 01:26:00,1.6629,1.6629,1.66255,1.6628,20100000.0
2008-01-30 01:27:00,1.6629,1.6636,1.66265,1.66285,97900000.0
2008-01-30 01:28:00,1.6628,1.6629,1.6627,1.6627,52300000.0
2008-01-30 01:29:00,1.6627,1.6628,1.66235,1.6626,314400000.0
2008-01-30 01:30:00,1.6627,1.6627,1.6618,1.66185,124200000.0
2008-01-30 01:31:00,1.66185,1.6623,1.66185,1.6622,34500000.0
2008-01-30 01:32:00,1.6622,1.6622,1.662,1.662,11100000.0
2008-01-30 01:33:00,1.66215,1.6623,1.66195,1.66195,34800000.0
2008-01-30 01:34:00,1.66195,1.6625,1.66195,1.66245,107200000.0
2008-01-30 01:35:00,1.66245,1.6628,1.6623,1.6627,55100000.0
2008-01-30 01:36:00,1.6627,1.663,1.6627,1.6629,65600000.0
2008-01-30 01:37:00,1.6629,1.66325,1.6629,1.6631,176300000.0
2008-01-30 01:38:00,1.6633,1.6634,1.6624,1.6624,46400000.0
2008-01-30 01:39:00,1.6624,1.6632,1.6624,1.66285,109200000.0
2008-01-30 01:40:00,1.66285,1.66285,1.6624,1.6625,67700000.0
2008-01-30 01:41:00,1.6625,1.6625,1.66225,1.66245,26400000.0
2008-01-30 01:42:00,1.66245,1.66255,1.66245,1.66255,10400000.0
2008-01-30 01:43:00,1.66245,1.6626,1.66225,1.66225,27600000.0
2008-01-30 01:44:00,1.66225,1.6625,1.66225,1.6624,30700000.0
2008-01-30 01:45:00,1.6624,1.6624,1.662,1.6621,106500000.0
2008-01-30 01:46:00,1.6621,1.6625,1.6621,1.66225,62300000.0
2008-01-30 01:47:00,1.66225,1.6623,1.6619,1.6623,36700000.0
2008-01-30 01:48:00,1.6623,1.6625,1.6622,1.6623,78800000.0
2008-01-30 01:49:00,1.66235,1.66255,1.6623,1.6623,44500000.0
2008-01-30 01:50:00,1.6623,1.66255,1.6622,1.6623,61500000.0
2008-01-30 01:51:00,1.6623,1.6625,1.6622,1.66245,37500000.0
2008-01-30 01:52:00,1.66245,1.66255,1.66225,1.66225,23000000.0
2008-01-30 01:53:00,1.66225,1.66245,1.66215,1.66245,52400000.0
2008-01-30 01:54:00,1.66245,1.6627,1.6623,1.6626,174200000.0
2008-01-30 01:55:00,1.66255,1.663,1.66255,1.6626,47700000.0
2008-01-30 01:56:00,1.6626,1.6628,1.6625,1.66275,28600000.0
2008-01-30 01:57:00,1.66275,1.663,1.6626,1.6626,28600000.0
2008-01-30 01:58:00,1.6627,1.6627,1.6625,1.6625,40700000.0
2008-01-30 01:59:00,1.6626,1.6626,1.6622,1.6623,54500000.0
2008-01-30 02:00:00,1.6623,1.66255,1.6622,1.6625,52800000.0
2008-01-30 02:01:00,1.66255,1.66285,1.66255,1.6626,25000000.0
2008-01-30 02:02:00,1.6625,1.6632,1.6625,1.66305,43200000.0
2008-01-30 02:03:00,1.66305,1.6631,1.6626,1.6627,77100000.0
2008-01-30 02:04:00,1.6626,1.6629,1.6626,1.6628,38100000.0
2008-01-30 02:05:00,1.6628,1.6629,1.6627,1.6628,61800000.0
2008-01-30 02:06:00,1.6627,1.6628,1.6624,1.6626,57200000.0
2008-01-30 02:07:00,1.66265,1.6627,1.66235,1.6626,134100000.0
2008-01-30 02:08:00,1.6626,1.6626,1.66255,1.6626,8400000.0
2008-01-30 02:09:00,1.6626,1.6626,1.6624,1.6626,72600000.0
2008-01-30 02:10:00,1.6626,1.6626,1.6625,1.6625,11600000.0
2008-01-30 02:11:00,1.66255,1.6627,1.6624,1.6627,14100000.0
2008-01-30 02:12:00,1.6627,1.663,1.6627,1.6628,32600000.0
2008-01-30 02:13:00,1.6628,1.6628,1.6626,1.6628,32500000.0
2008-01-30 02:14:00,1.6628,1.6629,1.6627,1.6629,65900000.0
2008-01-30 02:15:00,1.6629,1.663,1.6627,1.663,51100000.0
2008-01-30 02:16:00,1.66285,1.6634,1.66285,1.6633,78400000.0
2008-01-30 02:17:00,1.6632,1.6633,1.6631,1.6632,91600000.0
2008-01-30 02:18:00,1.6632,1.6635,1.6629,1.6634,102200000.0
2008-01-30 02:19:00,1.6634,1.6635,1.6633,1.6634,82400000.0
2008-01-30 02:20:00,1.6634,1.6642,1.6634,1.6639,81700000.0
2008-01-30 02:21:00,1.66385,1.6639,1.6636,1.6636,63100000.0
2008-01-30 02:22:00,1.6636,1.6636,1.6633,1.6634,95100000.0
2008-01-30 02:23:00,1.6634,1.6637,1.6632,1.6634,122100000.0
2008-01-30 02:24:00,1.6634,1.6635,1.663,1.663,195700000.0
2008-01-30 02:25:00,1.663,1.6632,1.6628,1.6631,76300000.0
2008-01-30 02:26:00,1.6631,1.6631,1.663,1.6631,16000000.0
2008-01-30 02:27:00,1.6629,1.6632,1.6629,1.6631,65800000.0
2008-01-30 02:28:00,1.6631,1.6633,1.6628,1.66285,89600000.0
2008-01-30 02:29:00,1.66285,1.6631,1.66275,1.6631,44500000.0
2008-01-30 02:30:00,1.6631,1.6635,1.6631,1.6635,71800000.0
2008-01-30 02:31:00,1.6635,1.6637,1.663,1.6631,62400000.0
2008-01-30 02:32:00,1.6634,1.6634,1.6631,1.6632,47700000.0
2008-01-30 02:33:00,1.6633,1.6634,1.6628,1.6634,116200000.0
2008-01-30 02:34:00,1.6634,1.6634,1.6629,1.663,40100000.0
2008-01-30 02:35:00,1.66315,1.66315,1.6624,1.6624,218700000.0
2008-01-30 02:36:00,1.6624,1.66275,1.6624,1.6625,417600001.0
2008-01-30 02:37:00,1.6625,1.6627,1.6624,1.6625,38900000.0
2008-01-30 02:38:00,1.6625,1.66275,1.6625,1.66275,22000000.0
2008-01-30 02:39:00,1.6627,1.66275,1.66245,1.6625,81500000.0
2008-01-30 02:40:00,1.6625,1.6625,1.66235,1.6625,74200000.0
2008-01-30 02:41:00,1.6625,1.6626,1.6622,1.66255,152000000.0
2008-01-30 02:42:00,1.66255,1.6631,1.6625,1.663,152600000.0
2008-01-30 02:43:00,1.663,1.663,1.6626,1.66265,40700000.0
2008-01-30 02:44:00,1.6626,1.6631,1.6626,1.6631,64300000.0
2008-01-30 02:45:00,1.6631,1.66315,1.6628,1.6629,47100000.0
2008-01-30 02:46:00,1.6629,1.6632,1.6627,1.6629,15100000.0
2008-01-30 02:47:00,1.6629,1.6634,1.6629,1.6629,85100000.0
2008-01-30 02:48:00,1.6629,1.663,1.66255,1.6628,91600000.0
2008-01-30 02:49:00,1.6628,1.66295,1.6626,1.6629,89600000.0
2008-01-30 02:50:00,1.6629,1.6633,1.6628,1.6633,243300000.0
2008-01-30 02:51:00,1.66335,1.66335,1.66275,1.6629,86000000.0
2008-01-30 02:52:00,1.66285,1.6631,1.66275,1.66305,104800000.0
2008-01-30 02:53:00,1.663,1.663,1.6626,1.6627,94400000.0
2008-01-30 02:54:00,1.6627,1.66285,1.6622,1.66235,107300000.0
2008-01-30 02:55:00,1.66235,1.6627,1.66235,1.6626,119200000.0
2008-01-30 02:56:00,1.6626,1.6627,1.6623,1.6623,124000000.0
2008-01-30 02:57:00,1.6623,1.6623,1.662,1.6622,79100000.0
2008-01-30 02:58:00,1.6622,1.6623,1.662,1.6623,44500000.0
2008-01-30 02:59:00,1.6623,1.6625,1.66225,1.6623,43700000.0
2008-01-30 03:00:00,1.6623,1.6624,1.6619,1.662,189700000.0
2008-01-30 03:01:00,1.662,1.66225,1.6618,1.66185,121300000.0
2008-01-30 03:02:00,1.66185,1.662,1.66185,1.662,38200000.0
2008-01-30 03:03:00,1.662,1.6623,1.662,1.6622,154400000.0
2008-01-30 03:04:00,1.6622,1.66255,1.662,1.66245,293100000.0
2008-01-30 03:05:00,1.66245,1.6626,1.66225,1.6625,155100000.0
2008-01-30 03:06:00,1.6625,1.6627,1.66245,1.6626,41200000.0
2008-01-30 03:07:00,1.6626,1.66295,1.6625,1.6627,141900000.0
2008-01-30 03:08:00,1.6627,1.6628,1.66255,1.6628,27600000.0
2008-01-30 03:09:00,1.6628,1.66285,1.66245,1.6627,40000000.0
2008-01-30 03:10:00,1.6627,1.6628,1.66255,1.6626,55300000.0
2008-01-30 03:11:00,1.6627,1.663,1.6627,1.6629,68100000.0
2008-01-30 03:12:00,1.6629,1.663,1.6627,1.66285,29800000.0
2008-01-30 03:13:00,1.6629,1.663,1.6626,1.6627,84400000.0
2008-01-30 03:14:00,1.6627,1.66315,1.6625,1.66315,76700000.0
2008-01-30 03:15:00,1.6631,1.6631,1.6625,1.663,41100000.0
2008-01-30 03:16:00,1.663,1.66305,1.6628,1.6628,34600000.0
2008-01-30 03:17:00,1.6627,1.66275,1.6625,1.66275,40400000.0
2008-01-30 03:18:00,1.6627,1.6627,1.66225,1.6627,32100000.0
2008-01-30 03:19:00,1.6627,1.66285,1.6627,1.6628,32300000.0
2008-01-30 03:20:00,1.66275,1.66275,1.6625,1.66255,66500000.0
2008-01-30 03:21:00,1.66255,1.6627,1.6625,1.6625,70200000.0
2008-01-30 03:22:00,1.6625,1.6626,1.66235,1.66235,41000000.0
2008-01-30 03:23:00,1.66235,1.66255,1.6621,1.6621,56600000.0
2008-01-30 03:24:00,1.662,1.6624,1.66185,1.66215,123800000.0
2008-01-30 03:25:00,1.66215,1.6623,1.66205,1.66215,82400000.0
2008-01-30 03:26:00,1.6621,1.6626,1.66195,1.6624,120300000.0
2008-01-30 03:27:00,1.6624,1.6625,1.6621,1.6625,63700000.0
2008-01-30 03:28:00,1.6625,1.6626,1.66245,1.6626,33500000.0
2008-01-30 03:29:00,1.6626,1.663,1.6625,1.66295,77200000.0
2008-01-30 03:30:00,1.66295,1.663,1.66285,1.663,51000000.0
2008-01-30 03:31:00,1.663,1.6631,1.6626,1.6628,88900000.0
2008-01-30 03:32:00,1.6628,1.6629,1.6627,1.66285,48300000.0
2008-01-30 03:33:00,1.66285,1.66295,1.66285,1.6629,36800000.0
2008-01-30 03:34:00,1.6629,1.6629,1.6624,1.6627,79100000.0
2008-01-30 03:35:00,1.6627,1.663,1.6624,1.6624,61900000.0
2008-01-30 03:36:00,1.6624,1.6629,1.6624,1.6629,95200000.0
2008-01-30 03:37:00,1.6629,1.663,1.6626,1.6626,87400000.0
2008-01-30 03:38:00,1.6627,1.6629,1.66265,1.66275,19000000.0
2008-01-30 03:39:00,1.66275,1.66275,1.66225,1.6626,47300000.0
2008-01-30 03:40:00,1.6627,1.66285,1.6626,1.66275,14400000.0
2008-01-30 03:41:00,1.6627,1.6627,1.6624,1.6627,29900000.0
2008-01-30 03:42:00,1.6627,1.6628,1.6624,1.6628,70200000.0
2008-01-30 03:43:00,1.6628,1.6628,1.6625,1.6625,45900000.0
2008-01-30 03:44:00,1.6625,1.6628,1.6625,1.6625,84000000.0
2008-01-30 03:45:00,1.6625,1.6628,1.6625,1.6627,33100000.0
2008-01-30 03:46:00,1.6627,1.6628,1.6624,1.6626,175200000.0
2008-01-30 03:47:00,1.6626,1.663,1.6625,1.663,93700000.0
2008-01-30 03:48:00,1.663,1.6631,1.6629,1.6631,74800000.0
2008-01-30 03:49:00,1.6631,1.6631,1.66255,1.66275,96600000.0
2008-01-30 03:50:00,1.66275,1.6628,1.6622,1.6623,61300000.0
2008-01-30 03:51:00,1.6623,1.66255,1.66185,1.6625,59700000.0
2008-01-30 03:52:00,1.6623,1.6631,1.6623,1.6628,63600000.0
2008-01-30 03:53:00,1.6628,1.6629,1.6627,1.66285,67800000.0
2008-01-30 03:54:00,1.66285,1.66295,1.66245,1.66295,73400000.0
2008-01-30 03:55:00,1.66295,1.6634,1.6629,1.6632,126900000.0
2008-01-30 03:56:00,1.6632,1.66355,1.6631,1.6633,128800000.0
2008-01-30 03:57:00,1.6633,1.6633,1.6627,1.663,57800000.0
2008-01-30 03:58:00,1.663,1.66305,1.6626,1.6626,56200000.0
2008-01-30 03:59:00,1.6626,1.6626,1.66225,1.66225,37200000.0
2008-01-30 04:00:00,1.66225,1.6628,1.66225,1.66265,88500000.0
2008-01-30 04:01:00,1.6627,1.66305,1.6627,1.66285,81200000.0
2008-01-30 04:02:00,1.66285,1.6629,1.66265,1.66265,19500000.0
2008-01-30 04:03:00,1.66265,1.6628,1.6626,1.6626,45800000.0
2008-01-30 04:04:00,1.6626,1.6626,1.66205,1.66235,63400000.0
2008-01-30 04:05:00,1.66245,1.66265,1.6618,1.6622,230000000.0
2008-01-30 04:06:00,1.6621,1.6626,1.66195,1.6624,68300000.0
2008-01-30 04:07:00,1.66245,1.6626,1.6623,1.6623,28600000.0
2008-01-30 04:08:00,1.6623,1.6627,1.6622,1.6627,48400000.0
2008-01-30 04:09:00,1.66275,1.6629,1.66275,1.6629,23200000.0
2008-01-30 04:10:00,1.6629,1.6631,1.6629,1.6629,22400000.0
2008-01-30 04:11:00,1.6629,1.66295,1.6628,1.66285,23900000.0
2008-01-30 04:12:00,1.66285,1.66285,1.66275,1.66285,13200000.0
2008-01-30 04:13:00,1.66285,1.66285,1.66255,1.6628,39600000.0
2008-01-30 04:14:00,1.6628,1.6629,1.6627,1.6628,42100000.0
2008-01-30 04:15:00,1.6627,1.6627,1.6621,1.66235,92000000.0
2008-01-30 04:16:00,1.6623,1.6626,1.6623,1.6625,66900000.0
2008-01-30 04:17:00,1.6625,1.6626,1.6621,1.6624,84900000.0
2008-01-30 04:18:00,1.6624,1.6626,1.6622,1.66245,60600000.0
2008-01-30 04:19:00,1.66255,1.6626,1.6624,1.6625,72900000.0
2008-01-30 04:20:00,1.6626,1.6627,1.6624,1.6626,66800000.0
2008-01-30 04:21:00,1.6626,1.6627,1.6623,1.6625,80200000.0
2008-01-30 04:22:00,1.6625,1.6625,1.6623,1.6625,47300000.0
2008-01-30 04:23:00,1.6624,1.6626,1.6624,1.6626,28400000.0
2008-01-30 04:24:00,1.6626,1.6627,1.6626,1.6627,27300000.0
2008-01-30 04:25:00,1.6627,1.6628,1.6624,1.6626,50600000.0
2008-01-30 04:26:00,1.6627,1.6632,1.6627,1.6632,77500000.0
2008-01-30 04:27:00,1.6631,1.6632,1.66255,1.6627,85300000.0
2008-01-30 04:28:00,1.6627,1.6631,1.6627,1.663,129900000.0
2008-01-30 04:29:00,1.663,1.6631,1.6629,1.6629,86700000.0
2008-01-30 04:30:00,1.6629,1.6631,1.6624,1.6624,71500000.0
2008-01-30 04:31:00,1.6627,1.66285,1.6625,1.6625,57500000.0
2008-01-30 04:32:00,1.6625,1.6627,1.6624,1.6626,86400000.0
2008-01-30 04:33:00,1.6626,1.6627,1.6624,1.6627,73800000.0
2008-01-30 04:34:00,1.6627,1.663,1.6626,1.663,36700000.0
2008-01-30 04:35:00,1.663,1.6631,1.6627,1.663,65200000.0
2008-01-30 04:36:00,1.663,1.663,1.66265,1.66285,17600000.0
2008-01-30 04:37:00,1.6629,1.6629,1.66265,1.66265,16900000.0
2008-01-30 04:38:00,1.66265,1.6627,1.6626,1.6627,16500000.0
2008-01-30 04:39:00,1.6627,1.6627,1.6626,1.6626,17100000.0
2008-01-30 04:40:00,1.6626,1.6626,1.6622,1.6622,37600000.0
2008-01-30 04:41:00,1.6622,1.66255,1.662,1.6622,100500000.0
2008-01-30 04:42:00,1.6622,1.6624,1.6622,1.6623,59400000.0
2008-01-30 04:43:00,1.6623,1.66245,1.6618,1.6621,118700000.0
2008-01-30 04:44:00,1.66205,1.6622,1.6619,1.6621,86500000.0
2008-01-30 04:45:00,1.66215,1.66225,1.66205,1.6622,58400000.0
2008-01-30 04:46:00,1.66225,1.66225,1.6619,1.6619,59100000.0
2008-01-30 04:47:00,1.6619,1.66205,1.6619,1.66195,66400000.0
2008-01-30 04:48:00,1.66195,1.6622,1.6618,1.66195,83900000.0
2008-01-30 04:49:00,1.66195,1.6621,1.6619,1.6621,147000000.0
2008-01-30 04:50:00,1.6621,1.6621,1.6619,1.66195,42300000.0
2008-01-30 04:51:00,1.66195,1.6622,1.6619,1.66215,32600000.0
2008-01-30 04:52:00,1.66215,1.66245,1.662,1.66225,31900000.0
2008-01-30 04:53:00,1.6621,1.6625,1.6621,1.66215,32900000.0
2008-01-30 04:54:00,1.66215,1.6626,1.6619,1.6626,105900000.0
2008-01-30 04:55:00,1.6626,1.6628,1.6624,1.6628,50000000.0
2008-01-30 04:56:00,1.66255,1.6628,1.6625,1.6626,54100000.0
2008-01-30 04:57:00,1.6626,1.6629,1.6626,1.6628,42200000.0
2008-01-30 04:58:00,1.6628,1.6629,1.66225,1.6625,135800000.0
2008-01-30 04:59:00,1.6625,1.6626,1.6624,1.6625,59600000.0
2008-01-30 05:00:00,1.6625,1.6625,1.6623,1.6625,62600000.0
2008-01-30 05:01:00,1.6622,1.6626,1.6622,1.6626,18300000.0
2008-01-30 05:02:00,1.6626,1.6628,1.6625,1.6628,48400000.0
2008-01-30 05:03:00,1.6628,1.6628,1.6626,1.6626,21200000.0
2008-01-30 05:04:00,1.66235,1.6626,1.66235,1.6626,64800000.0
2008-01-30 05:05:00,1.6626,1.6627,1.66235,1.6625,37900000.0
2008-01-30 05:06:00,1.6626,1.6627,1.6626,1.6626,33600000.0
2008-01-30 05:07:00,1.6626,1.6626,1.6621,1.6624,44900000.0
2008-01-30 05:08:00,1.6622,1.6625,1.66215,1.6625,63700000.0
2008-01-30 05:09:00,1.66255,1.6628,1.6625,1.66265,70100000.0
2008-01-30 05:10:00,1.66265,1.6628,1.6626,1.6627,46700000.0
2008-01-30 05:11:00,1.6627,1.663,1.6626,1.663,77200000.0
2008-01-30 05:12:00,1.663,1.663,1.6629,1.6629,23400000.0
2008-01-30 05:13:00,1.6629,1.66315,1.6625,1.6631,88600000.0
2008-01-30 05:14:00,1.6631,1.66325,1.66275,1.6631,66000000.0
2008-01-30 05:15:00,1.6631,1.66325,1.66295,1.66325,35900000.0
2008-01-30 05:16:00,1.6632,1.6632,1.663,1.663,61700000.0
2008-01-30 05:17:00,1.6632,1.6633,1.6631,1.6632,104800000.0
2008-01-30 05:18:00,1.6632,1.6635,1.66315,1.6634,40400000.0
2008-01-30 05:19:00,1.6634,1.6636,1.6634,1.6636,26900000.0
2008-01-30 05:20:00,1.6636,1.6636,1.6634,1.6635,76000000.0
2008-01-30 05:21:00,1.6635,1.6635,1.66325,1.6635,25300000.0
2008-01-30 05:22:00,1.6635,1.6638,1.66345,1.6636,35400000.0
2008-01-30 05:23:00,1.6636,1.6636,1.6635,1.6635,17900000.0
2008-01-30 05:24:00,1.6635,1.6644,1.6635,1.6644,69300000.0
2008-01-30 05:25:00,1.66435,1.6646,1.66375,1.6644,58800000.0
2008-01-30 05:26:00,1.6644,1.6644,1.6637,1.6638,32700000.0
2008-01-30 05:27:00,1.6638,1.6638,1.6636,1.6637,40000000.0
2008-01-30 05:28:00,1.6637,1.6639,1.6634,1.6635,51500000.0
2008-01-30 05:29:00,1.6635,1.6636,1.66335,1.6635,24400000.0
2008-01-30 05:30:00,1.6635,1.6637,1.6635,1.6636,32000000.0
2008-01-30 05:31:00,1.6635,1.6637,1.6634,1.6637,68700000.0
2008-01-30 05:32:00,1.6635,1.6637,1.6634,1.6637,64400000.0
2008-01-30 05:33:00,1.6637,1.6637,1.663,1.6635,68800000.0
2008-01-30 05:34:00,1.6635,1.6637,1.6635,1.6636,32400000.0
2008-01-30 05:35:00,1.6636,1.6637,1.6629,1.6629,81200000.0
2008-01-30 05:36:00,1.6631,1.6634,1.663,1.66305,50500000.0
2008-01-30 05:37:00,1.66305,1.6634,1.663,1.6632,74800000.0
2008-01-30 05:38:00,1.6631,1.6633,1.6631,1.6633,19900000.0
2008-01-30 05:39:00,1.6631,1.6633,1.6631,1.6632,19400000.0
2008-01-30 05:40:00,1.66325,1.6635,1.6631,1.6633,63400000.0
2008-01-30 05:41:00,1.6633,1.6634,1.6631,1.6634,29600000.0
2008-01-30 05:42:00,1.6634,1.6635,1.66335,1.6634,28100000.0
2008-01-30 05:43:00,1.6634,1.6634,1.66295,1.6634,27500000.0
2008-01-30 05:44:00,1.6634,1.6635,1.6633,1.6635,16900000.0
2008-01-30 05:45:00,1.6635,1.6635,1.6634,1.6634,20400000.0
2008-01-30 05:46:00,1.6634,1.6637,1.6633,1.6637,39900000.0
2008-01-30 05:47:00,1.6637,1.6638,1.66365,1.66365,35500000.0
2008-01-30 05:48:00,1.6637,1.6639,1.6635,1.6638,63100000.0
2008-01-30 05:49:00,1.6638,1.6639,1.66335,1.6639,30300000.0
2008-01-30 05:50:00,1.6639,1.6639,1.6638,1.6639,24800000.0
2008-01-30 05:51:00,1.6639,1.664,1.66345,1.6638,36100000.0
2008-01-30 05:52:00,1.6638,1.6638,1.6633,1.6633,81800000.0
2008-01-30 05:53:00,1.6633,1.6636,1.6632,1.66355,101700000.0
2008-01-30 05:54:00,1.6635,1.66355,1.6633,1.6633,70300000.0
2008-01-30 05:55:00,1.6633,1.6633,1.663,1.6632,84300000.0
2008-01-30 05:56:00,1.6633,1.6633,1.6629,1.6629,39500000.0
2008-01-30 05:57:00,1.6629,1.6633,1.6629,1.6633,77000000.0
2008-01-30 05:58:00,1.6633,1.6634,1.6632,1.6633,46200000.0
2008-01-30 05:59:00,1.6633,1.66335,1.6631,1.6633,57300000.0
2008-01-30 06:00:00,1.6633,1.6635,1.6632,1.6635,57700000.0
2008-01-30 06:01:00,1.6635,1.6635,1.6633,1.6634,23300000.0
2008-01-30 06:02:00,1.6634,1.6635,1.66305,1.6634,32200000.0
2008-01-30 06:03:00,1.6634,1.6635,1.6632,1.6634,127400000.0
2008-01-30 06:04:00,1.6634,1.6637,1.6634,1.6636,75700000.0
2008-01-30 06:05:00,1.66355,1.6637,1.6633,1.6635,97600000.0
2008-01-30 06:06:00,1.6635,1.6638,1.6633,1.6637,97700000.0
2008-01-30 06:07:00,1.6637,1.6637,1.6633,1.6633,83700000.0
2008-01-30 06:08:00,1.6633,1.66345,1.663,1.6633,70300000.0
2008-01-30 06:09:00,1.6633,1.6637,1.6631,1.6635,83700000.0
2008-01-30 06:10:00,1.6635,1.66355,1.6632,1.6635,84200000.0
2008-01-30 06:11:00,1.6635,1.66385,1.6634,1.6636,110400000.0
2008-01-30 06:12:00,1.6636,1.6639,1.66345,1.66345,52200000.0
2008-01-30 06:13:00,1.66345,1.6641,1.6634,1.66395,102900000.0
2008-01-30 06:14:00,1.6639,1.6641,1.6635,1.6636,70700000.0
2008-01-30 06:15:00,1.6636,1.6639,1.6634,1.6634,40800000.0
2008-01-30 06:16:00,1.6634,1.6635,1.6632,1.6634,57600000.0
2008-01-30 06:17:00,1.6634,1.6636,1.6632,1.6633,52100000.0
2008-01-30 06:18:00,1.6634,1.6634,1.6629,1.6632,56100000.0
2008-01-30 06:19:00,1.6632,1.6632,1.6626,1.663,35000000.0
2008-01-30 06:20:00,1.663,1.6631,1.663,1.6631,44700000.0
2008-01-30 06:21:00,1.6631,1.66315,1.6629,1.6629,37600000.0
2008-01-30 06:22:00,1.66305,1.6631,1.6628,1.66295,49000000.0
2008-01-30 06:23:00,1.66295,1.66315,1.66285,1.66315,18400000.0
2008-01-30 06:24:00,1.66315,1.6632,1.66285,1.663,52000000.0
2008-01-30 06:25:00,1.663,1.6631,1.6629,1.6631,38600000.0
2008-01-30 06:26:00,1.6631,1.66315,1.66295,1.663,79100000.0
2008-01-30 06:27:00,1.663,1.6631,1.66275,1.663,38000000.0
2008-01-30 06:28:00,1.663,1.66315,1.6627,1.6628,111700000.0
2008-01-30 06:29:00,1.6629,1.6632,1.6628,1.6628,127600000.0
2008-01-30 06:30:00,1.6629,1.66315,1.6628,1.6628,137000000.0
2008-01-30 06:31:00,1.6628,1.6633,1.6628,1.6631,77700000.0
2008-01-30 06:32:00,1.66315,1.6633,1.66295,1.6631,130300000.0
2008-01-30 06:33:00,1.6631,1.6632,1.6629,1.663,74600000.0
2008-01-30 06:34:00,1.663,1.6632,1.663,1.66305,56200000.0
2008-01-30 06:35:00,1.66305,1.6631,1.6629,1.663,42400000.0
2008-01-30 06:36:00,1.6631,1.6631,1.663,1.6631,27000000.0
2008-01-30 06:37:00,1.6631,1.6632,1.6629,1.663,39300000.0
2008-01-30 06:38:00,1.6631,1.6631,1.66225,1.66225,54400000.0
2008-01-30 06:39:00,1.66225,1.6626,1.6622,1.6626,27500000.0
2008-01-30 06:40:00,1.6626,1.6627,1.6624,1.66255,50700000.0
2008-01-30 06:41:00,1.66255,1.66255,1.6622,1.6623,75700000.0
2008-01-30 06:42:00,1.6623,1.66245,1.6622,1.6624,42700000.0
2008-01-30 06:43:00,1.6624,1.6624,1.66225,1.6623,83400000.0
2008-01-30 06:44:00,1.6623,1.6625,1.6622,1.66235,62300000.0
2008-01-30 06:45:00,1.66235,1.6625,1.66235,1.6624,50900000.0
2008-01-30 06:46:00,1.6624,1.6624,1.6621,1.6622,97300000.0
2008-01-30 06:47:00,1.6623,1.6623,1.6621,1.6622,93300000.0
2008-01-30 06:48:00,1.6622,1.6627,1.6622,1.6625,102500000.0
2008-01-30 06:49:00,1.6625,1.6627,1.6622,1.6622,74100000.0
2008-01-30 06:50:00,1.6622,1.663,1.6622,1.6629,155500000.0
2008-01-30 06:51:00,1.6629,1.6629,1.6621,1.6625,125000000.0
2008-01-30 06:52:00,1.6625,1.6628,1.6622,1.6622,125000000.0
2008-01-30 06:53:00,1.6623,1.6626,1.6623,1.6624,85400000.0
2008-01-30 06:54:00,1.6624,1.6627,1.6624,1.6624,84700000.0
2008-01-30 06:55:00,1.6624,1.6627,1.66225,1.6623,126300000.0
2008-01-30 06:56:00,1.6623,1.66285,1.6621,1.6623,280100000.0
2008-01-30 06:57:00,1.6623,1.6627,1.6623,1.6625,69400000.0
2008-01-30 06:58:00,1.6625,1.66255,1.6623,1.6625,98800000.0
2008-01-30 06:59:00,1.6625,1.66265,1.6623,1.6623,37500000.0
2008-01-30 07:00:00,1.6623,1.6624,1.6621,1.66215,89800000.0
2008-01-30 07:01:00,1.66215,1.6622,1.662,1.6621,19300000.0
2008-01-30 07:02:00,1.662,1.6623,1.662,1.66225,94000000.0
2008-01-30 07:03:00,1.66225,1.6624,1.6621,1.6622,145300000.0
2008-01-30 07:04:00,1.6622,1.6624,1.6618,1.6619,151800000.0
2008-01-30 07:05:00,1.6619,1.6621,1.6618,1.662,63600000.0
2008-01-30 07:06:00,1.662,1.6623,1.662,1.6623,47300000.0
2008-01-30 07:07:00,1.6623,1.66235,1.6622,1.66225,40700000.0
2008-01-30 07:08:00,1.66225,1.66225,1.662,1.662,57400000.0
2008-01-30 07:09:00,1.6621,1.6627,1.6621,1.6627,51700000.0
2008-01-30 07:10:00,1.6627,1.6627,1.6624,1.6624,153600000.0
2008-01-30 07:11:00,1.66245,1.6628,1.6624,1.6628,68300000.0
2008-01-30 07:12:00,1.6628,1.6629,1.66265,1.6628,43600000.0
2008-01-30 07:13:00,1.6628,1.6628,1.6627,1.6628,22400000.0
2008-01-30 07:14:00,1.6628,1.663,1.6628,1.6628,58800000.0
2008-01-30 07:15:00,1.6629,1.663,1.6628,1.6628,63000000.0
2008-01-30 07:16:00,1.6628,1.66315,1.6627,1.663,81600000.0
2008-01-30 07:17:00,1.663,1.6632,1.6629,1.6629,64800000.0
2008-01-30 07:18:00,1.6629,1.6632,1.6623,1.66245,132800000.0
2008-01-30 07:19:00,1.66245,1.6627,1.66245,1.66255,84500000.0
2008-01-30 07:20:00,1.66255,1.6626,1.6622,1.6625,89200000.0
2008-01-30 07:21:00,1.6625,1.6627,1.6623,1.6624,93200000.0
2008-01-30 07:22:00,1.6624,1.6625,1.662,1.6625,62500000.0
2008-01-30 07:23:00,1.6625,1.663,1.6624,1.6628,55500000.0
2008-01-30 07:24:00,1.6628,1.6628,1.6625,1.6626,61400000.0
2008-01-30 07:25:00,1.6626,1.6631,1.6623,1.6629,127600000.0
2008-01-30 07:26:00,1.663,1.6631,1.6625,1.6625,36400000.0
2008-01-30 07:27:00,1.66255,1.6632,1.66255,1.6628,60400000.0
2008-01-30 07:28:00,1.6629,1.6629,1.6628,1.6628,28800000.0
2008-01-30 07:29:00,1.6628,1.6631,1.6627,1.6628,89400000.0
2008-01-30 07:30:00,1.6628,1.6631,1.6628,1.6628,102700000.0
2008-01-30 07:31:00,1.6628,1.663,1.6628,1.6629,31200000.0
2008-01-30 07:32:00,1.6629,1.663,1.6628,1.6629,31600000.0
2008-01-30 07:33:00,1.6629,1.6631,1.6628,1.6629,49300000.0
2008-01-30 07:34:00,1.6629,1.6631,1.6629,1.663,27200000.0
2008-01-30 07:35:00,1.663,1.6633,1.6628,1.6631,78000000.0
2008-01-30 07:36:00,1.6632,1.6633,1.6631,1.6633,41900000.0
2008-01-30 07:37:00,1.6633,1.6633,1.6631,1.6633,43800000.0
2008-01-30 07:38:00,1.6633,1.6634,1.6631,1.6632,119300000.0
2008-01-30 07:39:00,1.6632,1.6634,1.66295,1.66305,107100000.0
2008-01-30 07:40:00,1.6632,1.6632,1.6628,1.663,73000000.0
2008-01-30 07:41:00,1.663,1.6632,1.663,1.6632,24600000.0
2008-01-30 07:42:00,1.6632,1.6633,1.663,1.6631,35600000.0
2008-01-30 07:43:00,1.6631,1.6632,1.6626,1.6627,83700000.0
2008-01-30 07:44:00,1.6627,1.66275,1.6621,1.6623,95200000.0
2008-01-30 07:45:00,1.6623,1.6626,1.6622,1.6625,112200000.0
2008-01-30 07:46:00,1.6625,1.6627,1.66235,1.6626,80300000.0
2008-01-30 07:47:00,1.6626,1.6628,1.6626,1.6628,64600000.0
2008-01-30 07:48:00,1.6628,1.663,1.6626,1.6628,103800000.0
2008-01-30 07:49:00,1.6628,1.6632,1.6628,1.6628,104800000.0
2008-01-30 07:50:00,1.6628,1.663,1.6625,1.6629,179200000.0
2008-01-30 07:51:00,1.6629,1.66295,1.6625,1.6626,139000000.0
2008-01-30 07:52:00,1.66265,1.663,1.6626,1.6629,67600000.0
2008-01-30 07:53:00,1.6629,1.6632,1.6626,1.6627,105600000.0
2008-01-30 07:54:00,1.6627,1.663,1.6625,1.6629,153900000.0
2008-01-30 07:55:00,1.6629,1.6631,1.6626,1.6628,125500000.0
2008-01-30 07:56:00,1.66285,1.66285,1.6622,1.66245,73500000.0
2008-01-30 07:57:00,1.6624,1.66285,1.6622,1.6628,221100000.0
2008-01-30 07:58:00,1.6627,1.6629,1.66235,1.6628,251400000.0
2008-01-30 07:59:00,1.6628,1.663,1.6627,1.6628,91600000.0
2008-01-30 08:00:00,1.6629,1.6631,1.6627,1.6627,96300000.0
2008-01-30 08:01:00,1.6627,1.6629,1.6624,1.66275,246600000.0
2008-01-30 08:02:00,1.66285,1.6629,1.66255,1.6626,183300000.0
2008-01-30 08:03:00,1.6626,1.6628,1.6625,1.6627,115800000.0
2008-01-30 08:04:00,1.6627,1.66325,1.6626,1.66325,125100000.0
2008-01-30 08:05:00,1.6632,1.6632,1.66295,1.6631,85000000.0
2008-01-30 08:06:00,1.6632,1.6636,1.6632,1.6633,59500000.0
2008-01-30 08:07:00,1.6634,1.6637,1.6631,1.6637,119900000.0
2008-01-30 08:08:00,1.6637,1.6638,1.6635,1.6635,79500000.0
2008-01-30 08:09:00,1.6635,1.6637,1.6632,1.66365,113500000.0
2008-01-30 08:10:00,1.66365,1.6637,1.6633,1.6636,85600000.0
2008-01-30 08:11:00,1.6637,1.6637,1.6632,1.66345,106400000.0
2008-01-30 08:12:00,1.6634,1.66385,1.6634,1.6635,64000000.0
2008-01-30 08:13:00,1.66355,1.6636,1.6633,1.6633,109400000.0
2008-01-30 08:14:00,1.6633,1.6636,1.6633,1.6635,61300000.0
2008-01-30 08:15:00,1.6635,1.6636,1.66335,1.66345,95100000.0
2008-01-30 08:16:00,1.66345,1.66345,1.6631,1.6632,76600000.0
2008-01-30 08:17:00,1.6632,1.6636,1.6632,1.6634,96200000.0
2008-01-30 08:18:00,1.6634,1.66355,1.6631,1.6632,116100000.0
2008-01-30 08:19:00,1.6633,1.66335,1.6629,1.6631,157700000.0
2008-01-30 08:20:00,1.663,1.6636,1.663,1.6632,108600000.0
2008-01-30 08:21:00,1.6632,1.66335,1.6631,1.6632,44000000.0
2008-01-30 08:22:00,1.66315,1.6633,1.6631,1.6633,25200000.0
2008-01-30 08:23:00,1.6633,1.6633,1.6631,1.6631,68300000.0
2008-01-30 08:24:00,1.6631,1.6634,1.6631,1.6633,138900000.0
2008-01-30 08:25:00,1.6633,1.6634,1.6629,1.66325,101900000.0
2008-01-30 08:26:00,1.66325,1.6637,1.6632,1.6635,126400000.0
2008-01-30 08:27:00,1.66355,1.66395,1.6635,1.66375,69700000.0
2008-01-30 08:28:00,1.66375,1.6641,1.66375,1.664,29000000.0
2008-01-30 08:29:00,1.664,1.6641,1.66375,1.66375,29800000.0
2008-01-30 08:30:00,1.6638,1.6641,1.6637,1.664,55900000.0
2008-01-30 08:31:00,1.664,1.664,1.66385,1.66385,25600000.0
2008-01-30 08:32:00,1.66385,1.66455,1.6636,1.66445,44600000.0
2008-01-30 08:33:00,1.66445,1.6647,1.6642,1.6643,100700000.0
2008-01-30 08:34:00,1.6643,1.66445,1.6641,1.66445,87700000.0
2008-01-30 08:35:00,1.66445,1.6648,1.6644,1.66475,30900000.0
2008-01-30 08:36:00,1.66475,1.665,1.66465,1.6649,30300000.0
2008-01-30 08:37:00,1.6649,1.6649,1.66445,1.6645,57800000.0
2008-01-30 08:38:00,1.6645,1.66465,1.66435,1.66435,58000000.0
2008-01-30 08:39:00,1.66435,1.6648,1.66425,1.6646,63400000.0
2008-01-30 08:40:00,1.6646,1.6649,1.66455,1.66485,41000000.0
2008-01-30 08:41:00,1.66465,1.6649,1.66445,1.66465,89600000.0
2008-01-30 08:42:00,1.6648,1.66495,1.66465,1.6647,66100000.0
2008-01-30 08:43:00,1.66565,1.66565,1.66515,1.66525,49700000.0
2008-01-30 08:44:00,1.6652,1.6655,1.66495,1.66505,46900000.0
2008-01-30 08:45:00,1.66515,1.6657,1.66515,1.66515,74200000.0
2008-01-30 08:46:00,1.66515,1.66555,1.66515,1.66555,33600000.0
2008-01-30 08:47:00,1.66555,1.66575,1.66525,1.6653,50900000.0
2008-01-30 08:48:00,1.6653,1.66585,1.66525,1.66535,80300000.0
2008-01-30 08:49:00,1.6654,1.6658,1.66525,1.6658,39600000.0
2008-01-30 08:50:00,1.6658,1.6658,1.66505,1.66505,53600000.0
2008-01-30 08:51:00,1.66505,1.6654,1.66505,1.6652,57300000.0
2008-01-30 08:52:00,1.66515,1.66525,1.66485,1.66495,64900000.0
2008-01-30 08:53:00,1.66495,1.66505,1.66475,1.6648,56900000.0
2008-01-30 08:54:00,1.66495,1.66525,1.66485,1.66495,122800000.0
2008-01-30 08:55:00,1.66495,1.66495,1.66465,1.6648,36700000.0
2008-01-30 08:56:00,1.6648,1.66495,1.6644,1.6647,53800000.0
2008-01-30 08:57:00,1.6647,1.66515,1.6643,1.6645,59200000.0
2008-01-30 08:58:00,1.6645,1.6648,1.6642,1.66445,38300000.0
2008-01-30 08:59:00,1.66445,1.6645,1.66385,1.6643,105900000.0
2008-01-30 09:00:00,1.6643,1.66495,1.6643,1.66495,253900000.0
2008-01-30 09:01:00,1.66495,1.66505,1.6647,1.665,144400000.0
2008-01-30 09:02:00,1.665,1.6657,1.66495,1.6655,108700000.0
2008-01-30 09:03:00,1.6655,1.6656,1.66505,1.66545,174600000.0
2008-01-30 09:04:00,1.66555,1.66555,1.66495,1.66515,171300000.0
2008-01-30 09:05:00,1.66505,1.6655,1.66495,1.66535,242500000.0
2008-01-30 09:06:00,1.66535,1.6659,1.66485,1.66495,352600000.0
2008-01-30 09:07:00,1.6651,1.66555,1.66495,1.66545,181100000.0
2008-01-30 09:08:00,1.66555,1.66555,1.665,1.6654,362400000.0
2008-01-30 09:09:00,1.6654,1.66575,1.66535,1.66535,234300000.0
2008-01-30 09:10:00,1.6654,1.6657,1.6654,1.6656,239800000.0
2008-01-30 09:11:00,1.6656,1.6657,1.66505,1.66535,311900000.0
2008-01-30 09:12:00,1.66535,1.66545,1.66525,1.6654,160200000.0
2008-01-30 09:13:00,1.66545,1.6656,1.66535,1.6654,211800000.0
2008-01-30 09:14:00,1.66545,1.66555,1.6654,1.66555,208200000.0
2008-01-30 09:15:00,1.66555,1.66555,1.66485,1.66495,125400000.0
2008-01-30 09:16:00,1.66495,1.6653,1.66465,1.6652,66400000.0
2008-01-30 09:17:00,1.6652,1.6657,1.66515,1.66555,146100000.0
2008-01-30 09:18:00,1.66555,1.66555,1.66455,1.66455,212800000.0
2008-01-30 09:19:00,1.6647,1.66475,1.6642,1.66445,104200000.0
2008-01-30 09:20:00,1.66445,1.66505,1.6643,1.66495,240200000.0
2008-01-30 09:21:00,1.66495,1.66575,1.66485,1.6657,168400000.0
2008-01-30 09:22:00,1.6657,1.66595,1.66545,1.6655,175800000.0
2008-01-30 09:23:00,1.6655,1.6657,1.665,1.665,187900000.0
2008-01-30 09:24:00,1.66505,1.66545,1.66495,1.66525,83700000.0
2008-01-30 09:25:00,1.66525,1.66535,1.66475,1.66525,136700000.0
2008-01-30 09:26:00,1.66525,1.66555,1.66485,1.66495,249800000.0
2008-01-30 09:27:00,1.66495,1.66505,1.6645,1.6646,279900000.0
2008-01-30 09:28:00,1.6646,1.6653,1.6646,1.665,193100000.0
2008-01-30 09:29:00,1.665,1.6653,1.66485,1.6653,220100000.0
2008-01-30 09:30:00,1.6653,1.6655,1.6651,1.6653,142500000.0
2008-01-30 09:31:00,1.6653,1.6658,1.6653,1.6656,277600000.0
2008-01-30 09:32:00,1.66555,1.66575,1.6651,1.6651,168900000.0
2008-01-30 09:33:00,1.66505,1.6652,1.66475,1.6651,433700001.0
2008-01-30 09:34:00,1.6651,1.6652,1.66495,1.66515,141300000.0
2008-01-30 09:35:00,1.66515,1.6653,1.66485,1.66495,252800000.0
2008-01-30 09:36:00,1.66535,1.6656,1.66495,1.66545,119000000.0
2008-01-30 09:37:00,1.66545,1.6657,1.66495,1.6653,153500000.0
2008-01-30 09:38:00,1.6653,1.6653,1.6649,1.665,58900000.0
2008-01-30 09:39:00,1.665,1.6651,1.6648,1.6649,24000000.0
2008-01-30 09:40:00,1.665,1.66505,1.66485,1.6649,41100000.0
2008-01-30 09:41:00,1.6649,1.665,1.6648,1.665,19200000.0
2008-01-30 09:42:00,1.665,1.66505,1.66465,1.6647,102300000.0
2008-01-30 09:43:00,1.6647,1.66495,1.66445,1.66485,122300000.0
2008-01-30 09:44:00,1.66485,1.6654,1.66465,1.6653,98100000.0
2008-01-30 09:45:00,1.6653,1.6654,1.66515,1.6652,24500000.0
2008-01-30 09:46:00,1.6652,1.66605,1.66515,1.6658,234100000.0
2008-01-30 09:47:00,1.6658,1.6658,1.6651,1.6653,377200000.0
2008-01-30 09:48:00,1.6653,1.66555,1.6651,1.66545,190300000.0
2008-01-30 09:49:00,1.66545,1.66545,1.66475,1.66485,404900001.0
2008-01-30 09:50:00,1.66485,1.6653,1.66475,1.66495,126700000.0
2008-01-30 09:51:00,1.66495,1.66515,1.66475,1.66515,87800000.0
2008-01-30 09:52:00,1.66515,1.66515,1.66455,1.6646,345700000.0
2008-01-30 09:53:00,1.6646,1.66545,1.6644,1.66485,238800000.0
2008-01-30 09:54:00,1.6649,1.66575,1.6647,1.6656,375500000.0
2008-01-30 09:55:00,1.6656,1.66585,1.66525,1.66565,305700000.0
2008-01-30 09:56:00,1.66565,1.6658,1.66555,1.66575,139800000.0
2008-01-30 09:57:00,1.66575,1.66575,1.6653,1.66555,217400000.0
2008-01-30 09:58:00,1.6656,1.66565,1.66505,1.66565,87500000.0
2008-01-30 09:59:00,1.66565,1.66565,1.66525,1.6655,173300000.0
2008-01-30 10:00:00,1.66555,1.6665,1.6654,1.6663,233600000.0
2008-01-30 10:01:00,1.66625,1.66625,1.66525,1.6655,345000000.0
2008-01-30 10:02:00,1.66545,1.6656,1.66505,1.66515,415800000.0
2008-01-30 10:03:00,1.6652,1.66565,1.6652,1.66555,111800000.0
2008-01-30 10:04:00,1.66555,1.6658,1.6652,1.6656,165200000.0
2008-01-30 10:05:00,1.6656,1.6657,1.66495,1.6651,291300000.0
2008-01-30 10:06:00,1.6651,1.6654,1.66485,1.66505,233000000.0
2008-01-30 10:07:00,1.6649,1.66565,1.6649,1.66565,384100000.0
2008-01-30 10:08:00,1.66565,1.6658,1.6655,1.6656,179900000.0
2008-01-30 10:09:00,1.6656,1.6657,1.6651,1.66545,220400000.0
2008-01-30 10:10:00,1.66545,1.6663,1.66535,1.66605,349300000.0
2008-01-30 10:11:00,1.66605,1.6666,1.66575,1.66595,640800000.0
2008-01-30 10:12:00,1.66585,1.6666,1.6658,1.66635,378400000.0
2008-01-30 10:13:00,1.66635,1.6664,1.66615,1.6663,278900000.0
2008-01-30 10:14:00,1.6663,1.6665,1.66615,1.6663,152200000.0
2008-01-30 10:15:00,1.6663,1.6666,1.6663,1.6666,133200000.0
2008-01-30 10:16:00,1.6666,1.66675,1.66625,1.6666,184200000.0
2008-01-30 10:17:00,1.6666,1.6666,1.6661,1.6662,82200000.0
2008-01-30 10:18:00,1.6662,1.6664,1.66575,1.6661,224600000.0
2008-01-30 10:19:00,1.6661,1.6666,1.6661,1.6663,48200000.0
2008-01-30 10:20:00,1.6664,1.6667,1.6659,1.6665,155400000.0
2008-01-30 10:21:00,1.6666,1.6666,1.66595,1.6661,167200000.0
2008-01-30 10:22:00,1.6661,1.6669,1.6661,1.6664,109900000.0
2008-01-30 10:23:00,1.6664,1.6666,1.6663,1.6664,59100000.0
2008-01-30 10:24:00,1.6664,1.6664,1.6659,1.6664,139300000.0
2008-01-30 10:25:00,1.6664,1.6664,1.6663,1.6664,36000000.0
2008-01-30 10:26:00,1.6664,1.6664,1.6661,1.66615,51000000.0
2008-01-30 10:27:00,1.66615,1.6663,1.6659,1.66605,198200000.0
2008-01-30 10:28:00,1.66605,1.66605,1.6657,1.66575,57400000.0
2008-01-30 10:29:00,1.66575,1.6661,1.6656,1.6658,165200000.0
2008-01-30 10:30:00,1.6658,1.6658,1.6654,1.66555,96800000.0
2008-01-30 10:31:00,1.66565,1.66575,1.6655,1.66555,78100000.0
2008-01-30 10:32:00,1.6655,1.6657,1.6653,1.6656,88200000.0
2008-01-30 10:33:00,1.6656,1.66565,1.6654,1.6655,36400000.0
2008-01-30 10:34:00,1.6655,1.6655,1.6653,1.6655,42800000.0
2008-01-30 10:35:00,1.6655,1.6655,1.6653,1.66535,51200000.0
2008-01-30 10:36:00,1.66535,1.6655,1.6651,1.6651,82200000.0
2008-01-30 10:37:00,1.6651,1.6654,1.66475,1.66505,134500000.0
2008-01-30 10:38:00,1.6652,1.6652,1.66485,1.6651,97200000.0
2008-01-30 10:39:00,1.6651,1.6653,1.66505,1.6651,180700000.0
2008-01-30 10:40:00,1.6651,1.66525,1.66475,1.665,66500000.0
2008-01-30 10:41:00,1.665,1.6651,1.6647,1.66475,180700000.0
2008-01-30 10:42:00,1.66475,1.6648,1.6644,1.6645,179400000.0
2008-01-30 10:43:00,1.6645,1.6646,1.6644,1.6646,95700000.0
2008-01-30 10:44:00,1.6646,1.6653,1.6646,1.6647,109000000.0
2008-01-30 10:45:00,1.6648,1.665,1.66445,1.6649,180300000.0
2008-01-30 10:46:00,1.6649,1.665,1.6646,1.6647,67900000.0
2008-01-30 10:47:00,1.6647,1.6651,1.6646,1.665,131400000.0
2008-01-30 10:48:00,1.665,1.6652,1.66485,1.6651,86400000.0
2008-01-30 10:49:00,1.6651,1.6651,1.6648,1.6649,61300000.0
2008-01-30 10:50:00,1.665,1.66515,1.66485,1.66505,49100000.0
2008-01-30 10:51:00,1.66505,1.6653,1.66505,1.6653,40000000.0
2008-01-30 10:52:00,1.6653,1.6654,1.66515,1.6654,100100000.0
2008-01-30 10:53:00,1.6654,1.6657,1.6654,1.6655,36100000.0
2008-01-30 10:54:00,1.6655,1.6657,1.6655,1.6656,22900000.0
2008-01-30 10:55:00,1.6656,1.6656,1.6653,1.6655,64400000.0
2008-01-30 10:56:00,1.6655,1.66565,1.6654,1.66565,22800000.0
2008-01-30 10:57:00,1.6656,1.6657,1.6652,1.6653,61200000.0
2008-01-30 10:58:00,1.6653,1.6654,1.66515,1.66515,54500000.0
2008-01-30 10:59:00,1.66515,1.6654,1.66515,1.6653,66500000.0
2008-01-30 11:00:00,1.6653,1.6657,1.66525,1.66545,60400000.0
2008-01-30 11:01:00,1.66545,1.66545,1.6651,1.6652,145300000.0
2008-01-30 11:02:00,1.6651,1.6656,1.6651,1.6653,131200000.0
2008-01-30 11:03:00,1.6653,1.66545,1.6652,1.6653,63600000.0
2008-01-30 11:04:00,1.6653,1.6653,1.665,1.6651,100400000.0
2008-01-30 11:05:00,1.6651,1.6652,1.6651,1.6651,59200000.0
2008-01-30 11:06:00,1.6651,1.6652,1.6651,1.6652,16000000.0
2008-01-30 11:07:00,1.6652,1.6657,1.6652,1.6654,51000000.0
2008-01-30 11:08:00,1.6654,1.6655,1.66505,1.6652,152500000.0
2008-01-30 11:09:00,1.6652,1.6653,1.66475,1.66475,67600000.0
2008-01-30 11:10:00,1.6648,1.6651,1.6648,1.665,45500000.0
2008-01-30 11:11:00,1.665,1.6652,1.66495,1.6651,106400000.0
2008-01-30 11:12:00,1.6651,1.6658,1.6651,1.66555,281000000.0
2008-01-30 11:13:00,1.66555,1.6663,1.66545,1.6663,125699998.0
2008-01-30 11:14:00,1.6663,1.6666,1.666,1.6666,61900000.0
2008-01-30 11:15:00,1.6666,1.6669,1.6665,1.6666,52300000.0
2008-01-30 11:16:00,1.6666,1.6667,1.66635,1.6665,206600000.0
2008-01-30 11:17:00,1.6665,1.6673,1.6665,1.6672,37000000.0
2008-01-30 11:18:00,1.6672,1.6672,1.6666,1.6667,94200000.0
2008-01-30 11:19:00,1.6668,1.6669,1.6666,1.6666,40500000.0
2008-01-30 11:20:00,1.6666,1.6667,1.6663,1.66635,88800000.0
2008-01-30 11:21:00,1.66635,1.6666,1.6662,1.66625,168600000.0
2008-01-30 11:22:00,1.6662,1.6665,1.66605,1.66645,131500000.0
2008-01-30 11:23:00,1.6664,1.6668,1.66625,1.6665,176200000.0
2008-01-30 11:24:00,1.6665,1.6669,1.6665,1.6666,79300000.0
2008-01-30 11:25:00,1.6666,1.6676,1.6666,1.667,135000000.0
2008-01-30 11:26:00,1.667,1.6674,1.667,1.667,40900000.0
2008-01-30 11:27:00,1.667,1.66705,1.6667,1.6668,84400000.0
2008-01-30 11:28:00,1.6668,1.6668,1.6663,1.6667,34700000.0
2008-01-30 11:29:00,1.66635,1.6665,1.6663,1.66645,58900000.0
2008-01-30 11:30:00,1.66635,1.6667,1.6663,1.6665,134000000.0
2008-01-30 11:31:00,1.6666,1.6667,1.66635,1.6664,57500000.0
2008-01-30 11:32:00,1.6664,1.667,1.6664,1.6667,152600000.0
2008-01-30 11:33:00,1.6668,1.667,1.66655,1.667,214700000.0
2008-01-30 11:34:00,1.667,1.6672,1.6669,1.6672,95500000.0
2008-01-30 11:35:00,1.6672,1.6673,1.6669,1.6669,16700000.0
2008-01-30 11:36:00,1.6672,1.6674,1.66685,1.6673,97700000.0
2008-01-30 11:37:00,1.6674,1.6674,1.66705,1.6674,52300000.0
2008-01-30 11:38:00,1.6674,1.6675,1.66715,1.6675,25700000.0
2008-01-30 11:39:00,1.6675,1.6676,1.66725,1.6674,29900000.0
2008-01-30 11:40:00,1.6674,1.6679,1.6674,1.6678,53000000.0
2008-01-30 11:41:00,1.6678,1.6679,1.6675,1.6677,63800000.0
2008-01-30 11:42:00,1.6677,1.6678,1.66745,1.6678,155500000.0
2008-01-30 11:43:00,1.6678,1.668,1.66715,1.6672,122900000.0
2008-01-30 11:44:00,1.6672,1.6673,1.66705,1.6671,63700000.0
2008-01-30 11:45:00,1.66695,1.6672,1.6668,1.6669,106500000.0
2008-01-30 11:46:00,1.6669,1.667,1.6668,1.66685,28500000.0
2008-01-30 11:47:00,1.667,1.667,1.6668,1.667,24400000.0
2008-01-30 11:48:00,1.6669,1.6671,1.6668,1.6668,47700000.0
2008-01-30 11:49:00,1.6668,1.667,1.66655,1.6669,100000000.0
2008-01-30 11:50:00,1.6669,1.6669,1.6664,1.6665,110600000.0
2008-01-30 11:51:00,1.6665,1.6668,1.6664,1.66655,184000000.0
2008-01-30 11:52:00,1.6666,1.6668,1.66645,1.6666,91100000.0
2008-01-30 11:53:00,1.6666,1.6668,1.66655,1.66665,56500000.0
2008-01-30 11:54:00,1.66655,1.66665,1.666,1.666,100700000.0
2008-01-30 11:55:00,1.666,1.6661,1.66595,1.6661,13600000.0
2008-01-30 11:56:00,1.6663,1.6669,1.6661,1.6661,51200000.0
2008-01-30 11:57:00,1.6661,1.66645,1.66565,1.66635,163100000.0
2008-01-30 11:58:00,1.66625,1.66625,1.666,1.66625,77800000.0
2008-01-30 11:59:00,1.66625,1.6663,1.6658,1.66605,77500000.0
2008-01-30 12:00:00,1.66605,1.6663,1.66595,1.6663,115000000.0
2008-01-30 12:01:00,1.6663,1.6665,1.6663,1.6663,21100000.0
2008-01-30 12:02:00,1.6663,1.6664,1.6661,1.66615,68800000.0
2008-01-30 12:03:00,1.6662,1.6665,1.66605,1.66625,148900000.0
2008-01-30 12:04:00,1.66625,1.6663,1.6659,1.66605,161900000.0
2008-01-30 12:05:00,1.66615,1.6664,1.666,1.66625,132400000.0
2008-01-30 12:06:00,1.66625,1.6664,1.66595,1.6663,57900000.0
2008-01-30 12:07:00,1.6663,1.6665,1.66615,1.6665,65300000.0
2008-01-30 12:08:00,1.6665,1.6665,1.66625,1.6663,43700000.0
2008-01-30 12:09:00,1.6663,1.66645,1.66615,1.66645,130000000.0
2008-01-30 12:10:00,1.66645,1.6674,1.66625,1.6674,296400000.0
2008-01-30 12:11:00,1.6673,1.6676,1.6663,1.6671,423400000.0
2008-01-30 12:12:00,1.66715,1.6682,1.66715,1.6675,340900000.0
2008-01-30 12:13:00,1.6675,1.6678,1.6672,1.6678,116700000.0
2008-01-30 12:14:00,1.6678,1.66905,1.6678,1.66905,127700000.0
2008-01-30 12:15:00,1.6691,1.6691,1.6681,1.6686,214200000.0
2008-01-30 12:16:00,1.66855,1.669,1.66835,1.66835,208500000.0
2008-01-30 12:17:00,1.6685,1.6689,1.6681,1.66815,292200000.0
2008-01-30 12:18:00,1.66815,1.6683,1.66765,1.6678,336400000.0
2008-01-30 12:19:00,1.6679,1.6683,1.6675,1.668,118900000.0
2008-01-30 12:20:00,1.668,1.6686,1.6678,1.66815,388800000.0
2008-01-30 12:21:00,1.66815,1.6686,1.66785,1.6684,311300000.0
2008-01-30 12:22:00,1.6684,1.6685,1.668,1.6683,91900000.0
2008-01-30 12:23:00,1.6683,1.6686,1.6682,1.6686,65700000.0
2008-01-30 12:24:00,1.6686,1.6686,1.66785,1.6681,75300000.0
2008-01-30 12:25:00,1.6681,1.6683,1.6679,1.6681,92400000.0
2008-01-30 12:26:00,1.6681,1.6683,1.66775,1.6682,134200000.0
2008-01-30 12:27:00,1.6682,1.6685,1.668,1.6682,72200000.0
2008-01-30 12:28:00,1.66795,1.6685,1.66785,1.66835,428400000.0
2008-01-30 12:29:00,1.66835,1.6684,1.6677,1.66785,483200000.0
2008-01-30 12:30:00,1.6678,1.6683,1.6678,1.66805,424799999.0
2008-01-30 12:31:00,1.6681,1.6683,1.6678,1.6679,323500000.0
2008-01-30 12:32:00,1.6679,1.6683,1.6677,1.6682,224000000.0
2008-01-30 12:33:00,1.6682,1.66825,1.6678,1.6682,148900000.0
2008-01-30 12:34:00,1.6682,1.6683,1.66815,1.66815,210300000.0
2008-01-30 12:35:00,1.66815,1.6685,1.668,1.6683,80900000.0
2008-01-30 12:36:00,1.6683,1.6683,1.668,1.6681,69900000.0
2008-01-30 12:37:00,1.66815,1.6685,1.66805,1.6681,171600000.0
2008-01-30 12:38:00,1.6681,1.66825,1.6678,1.6678,266900000.0
2008-01-30 12:39:00,1.6679,1.6685,1.66775,1.66805,290200000.0
2008-01-30 12:40:00,1.6681,1.6686,1.6679,1.66795,265400000.0
2008-01-30 12:41:00,1.668,1.6681,1.6672,1.6679,584100000.0
2008-01-30 12:42:00,1.66795,1.6684,1.6677,1.6681,94900000.0
2008-01-30 12:43:00,1.6682,1.6682,1.6675,1.6677,73200000.0
2008-01-30 12:44:00,1.6677,1.6679,1.6673,1.6677,131000000.0
2008-01-30 12:45:00,1.6677,1.6679,1.6675,1.6675,62200000.0
2008-01-30 12:46:00,1.6676,1.6681,1.66725,1.6678,155400000.0
2008-01-30 12:47:00,1.6678,1.6679,1.6674,1.6674,125400000.0
2008-01-30 12:48:00,1.6674,1.6676,1.667,1.6673,128800000.0
2008-01-30 12:49:00,1.6671,1.6673,1.66685,1.667,169800000.0
2008-01-30 12:50:00,1.667,1.667,1.66635,1.66635,277900000.0
2008-01-30 12:51:00,1.6663,1.6663,1.66555,1.6657,141300000.0
2008-01-30 12:52:00,1.6657,1.6664,1.6657,1.6659,59700000.0
2008-01-30 12:53:00,1.6659,1.6662,1.66575,1.6658,287800000.0
2008-01-30 12:54:00,1.66575,1.6661,1.6654,1.666,123000000.0
2008-01-30 12:55:00,1.666,1.666,1.66555,1.6658,39700000.0
2008-01-30 12:56:00,1.6658,1.666,1.6657,1.666,252600000.0
2008-01-30 12:57:00,1.666,1.66605,1.6654,1.6656,109000000.0
2008-01-30 12:58:00,1.6656,1.666,1.6655,1.66585,66800000.0
2008-01-30 12:59:00,1.66585,1.6661,1.66565,1.6659,95200000.0
2008-01-30 13:00:00,1.666,1.66615,1.66575,1.66605,246300000.0
2008-01-30 13:01:00,1.66605,1.6665,1.66555,1.66565,216300000.0
2008-01-30 13:02:00,1.66565,1.66625,1.6655,1.6657,214800000.0
2008-01-30 13:03:00,1.6657,1.6658,1.6651,1.6652,153200000.0
2008-01-30 13:04:00,1.66515,1.66565,1.66505,1.6653,145300000.0
2008-01-30 13:05:00,1.6653,1.6654,1.6649,1.6651,33800000.0
2008-01-30 13:06:00,1.6651,1.6651,1.66425,1.66445,57900000.0
2008-01-30 13:07:00,1.66445,1.66465,1.6642,1.6643,86100000.0
2008-01-30 13:08:00,1.6643,1.6646,1.6641,1.66435,48900000.0
2008-01-30 13:09:00,1.66445,1.66485,1.66435,1.66445,70700000.0
2008-01-30 13:10:00,1.66445,1.66475,1.66415,1.6643,42600000.0
2008-01-30 13:11:00,1.6643,1.6648,1.6643,1.6646,85500000.0
2008-01-30 13:12:00,1.6646,1.6648,1.6645,1.6645,75500000.0
2008-01-30 13:13:00,1.6645,1.6648,1.6645,1.6648,30900000.0
2008-01-30 13:14:00,1.66475,1.66475,1.6645,1.6645,7300000.0
2008-01-30 13:15:00,1.6645,1.66485,1.66445,1.66445,40100000.0
2008-01-30 13:16:00,1.66445,1.66465,1.6644,1.66455,33800000.0
2008-01-30 13:17:00,1.6646,1.66465,1.6645,1.6645,11600000.0
2008-01-30 13:18:00,1.6645,1.6645,1.66425,1.6643,10300000.0
2008-01-30 13:19:00,1.6643,1.6648,1.66405,1.66445,108100000.0
2008-01-30 13:20:00,1.66445,1.6645,1.6643,1.6643,22300000.0
2008-01-30 13:21:00,1.6643,1.6643,1.6641,1.66415,58800000.0
2008-01-30 13:22:00,1.6641,1.66485,1.6641,1.6647,74000000.0
2008-01-30 13:23:00,1.6647,1.66475,1.6646,1.66465,33500000.0
2008-01-30 13:24:00,1.6647,1.6647,1.6644,1.66445,43100000.0
2008-01-30 13:25:00,1.66445,1.66455,1.66395,1.6643,86900000.0
2008-01-30 13:26:00,1.6643,1.66505,1.66425,1.66475,149300000.0
2008-01-30 13:27:00,1.66485,1.6651,1.6647,1.665,88200000.0
2008-01-30 13:28:00,1.6651,1.6651,1.66455,1.66475,108700000.0
2008-01-30 13:29:00,1.66475,1.6649,1.66405,1.6645,81800000.0
2008-01-30 13:30:00,1.6646,1.6649,1.6644,1.6647,50100000.0
2008-01-30 13:31:00,1.6647,1.6648,1.66385,1.6639,108000000.0
2008-01-30 13:32:00,1.6639,1.6644,1.66375,1.664,113900000.0
2008-01-30 13:33:00,1.664,1.6644,1.66385,1.66415,50800000.0
2008-01-30 13:34:00,1.66415,1.66425,1.66375,1.664,155600000.0
2008-01-30 13:35:00,1.66395,1.66395,1.66355,1.6637,81700000.0
2008-01-30 13:36:00,1.6637,1.6639,1.66315,1.66365,104300000.0
2008-01-30 13:37:00,1.66365,1.6641,1.6633,1.664,183900000.0
2008-01-30 13:38:00,1.664,1.6641,1.6637,1.6641,93000000.0
2008-01-30 13:39:00,1.66405,1.6642,1.66365,1.6638,61700000.0
2008-01-30 13:40:00,1.6638,1.664,1.6636,1.66375,76000000.0
2008-01-30 13:41:00,1.6638,1.6641,1.6632,1.66335,104600000.0
2008-01-30 13:42:00,1.66345,1.6636,1.66325,1.6635,76000000.0
2008-01-30 13:43:00,1.66335,1.6636,1.66305,1.6631,134700000.0
2008-01-30 13:44:00,1.6631,1.6631,1.6617,1.6625,112500000.0
2008-01-30 13:45:00,1.6625,1.6626,1.6622,1.6626,206600000.0
2008-01-30 13:46:00,1.6626,1.663,1.6626,1.66295,54100000.0
2008-01-30 13:47:00,1.6629,1.6631,1.6627,1.66305,96000000.0
2008-01-30 13:48:00,1.66295,1.6632,1.6628,1.6631,76800000.0
2008-01-30 13:49:00,1.66315,1.6635,1.66295,1.66325,158600000.0
2008-01-30 13:50:00,1.66325,1.6638,1.66315,1.6633,126200000.0
2008-01-30 13:51:00,1.6634,1.6638,1.66315,1.6635,121400000.0
2008-01-30 13:52:00,1.6635,1.6635,1.66315,1.66315,94000000.0
2008-01-30 13:53:00,1.66315,1.6636,1.66315,1.66355,87800000.0
2008-01-30 13:54:00,1.66355,1.6636,1.6633,1.66335,45900000.0
2008-01-30 13:55:00,1.66335,1.66335,1.66315,1.66315,23000000.0
2008-01-30 13:56:00,1.66315,1.6639,1.66315,1.66345,66800000.0
2008-01-30 13:57:00,1.6634,1.66365,1.66315,1.66335,41700000.0
2008-01-30 13:58:00,1.66335,1.66345,1.6631,1.66315,68200000.0
2008-01-30 13:59:00,1.66315,1.6632,1.6629,1.66315,111800000.0
2008-01-30 14:00:00,1.66315,1.66325,1.66295,1.6631,93800000.0
2008-01-30 14:01:00,1.6631,1.6631,1.66285,1.663,34100000.0
2008-01-30 14:02:00,1.663,1.6633,1.6628,1.66325,37000000.0
2008-01-30 14:03:00,1.6633,1.6634,1.6631,1.6631,45900000.0
2008-01-30 14:04:00,1.6631,1.66345,1.663,1.66345,88300000.0
2008-01-30 14:05:00,1.66345,1.66365,1.66335,1.66355,89300000.0
2008-01-30 14:06:00,1.66355,1.6639,1.66345,1.66385,126700000.0
2008-01-30 14:07:00,1.6639,1.6639,1.6636,1.6637,58800000.0
2008-01-30 14:08:00,1.6637,1.6637,1.6634,1.6635,79900000.0
2008-01-30 14:09:00,1.66355,1.66355,1.6632,1.6634,60700000.0
2008-01-30 14:10:00,1.6634,1.6634,1.6629,1.6632,90100000.0
2008-01-30 14:11:00,1.6632,1.66395,1.6632,1.6635,118000000.0
2008-01-30 14:12:00,1.66355,1.66375,1.66325,1.6637,99700000.0
2008-01-30 14:13:00,1.66375,1.66375,1.6636,1.6636,59300000.0
2008-01-30 14:14:00,1.6636,1.6641,1.6634,1.6639,96400000.0
2008-01-30 14:15:00,1.6639,1.665,1.6639,1.665,183800000.0
2008-01-30 14:16:00,1.665,1.6656,1.6649,1.6656,123600000.0
2008-01-30 14:17:00,1.6656,1.6664,1.6655,1.6659,60000000.0
2008-01-30 14:18:00,1.6659,1.6659,1.66515,1.6652,97500000.0
2008-01-30 14:19:00,1.66515,1.6654,1.66495,1.6654,205800000.0
2008-01-30 14:20:00,1.66525,1.6654,1.66495,1.6651,153000000.0
2008-01-30 14:21:00,1.6651,1.6652,1.6648,1.6648,129600000.0
2008-01-30 14:22:00,1.6649,1.6652,1.66465,1.66495,59200000.0
2008-01-30 14:23:00,1.66495,1.6651,1.6647,1.66475,35100000.0
2008-01-30 14:24:00,1.6647,1.6651,1.6647,1.6651,22600000.0
2008-01-30 14:25:00,1.66505,1.66535,1.665,1.66505,187700000.0
2008-01-30 14:26:00,1.66505,1.66525,1.66495,1.66525,243700000.0
2008-01-30 14:27:00,1.6652,1.66525,1.66475,1.66485,196200000.0
2008-01-30 14:28:00,1.66485,1.6651,1.6647,1.6649,79500000.0
2008-01-30 14:29:00,1.6649,1.6649,1.6645,1.6648,230600000.0
2008-01-30 14:30:00,1.6648,1.6648,1.66435,1.6646,254000000.0
2008-01-30 14:31:00,1.6646,1.6646,1.6643,1.6645,31500000.0
2008-01-30 14:32:00,1.6645,1.6646,1.66415,1.66425,100600000.0
2008-01-30 14:33:00,1.6644,1.6645,1.66415,1.6645,118300000.0
2008-01-30 14:34:00,1.6645,1.6645,1.6643,1.66435,18900000.0
2008-01-30 14:35:00,1.66435,1.6644,1.66425,1.6644,4900000.0
2008-01-30 14:36:00,1.6644,1.6644,1.6642,1.66425,44700000.0
2008-01-30 14:37:00,1.66425,1.66445,1.66415,1.66435,147600000.0
2008-01-30 14:38:00,1.66435,1.6653,1.66435,1.6653,66300000.0
2008-01-30 14:39:00,1.6653,1.6653,1.66455,1.66465,29000000.0
2008-01-30 14:40:00,1.6647,1.66495,1.6647,1.6649,70700000.0
2008-01-30 14:41:00,1.6649,1.66515,1.6649,1.66495,40100000.0
2008-01-30 14:42:00,1.665,1.66505,1.66485,1.66505,65300000.0
2008-01-30 14:43:00,1.66505,1.66505,1.66475,1.6649,64500000.0
2008-01-30 14:44:00,1.6649,1.6654,1.6646,1.66535,86900000.0
2008-01-30 14:45:00,1.66535,1.6659,1.6653,1.6656,249300000.0
2008-01-30 14:46:00,1.6656,1.66565,1.66535,1.66545,40400000.0
2008-01-30 14:47:00,1.66545,1.666,1.6654,1.66555,32300000.0
2008-01-30 14:48:00,1.66555,1.66555,1.66525,1.66555,102100000.0
2008-01-30 14:49:00,1.66555,1.6656,1.66545,1.6656,51000000.0
2008-01-30 14:50:00,1.66545,1.6656,1.6654,1.66545,95700000.0
2008-01-30 14:51:00,1.66545,1.6663,1.6653,1.66595,217800000.0
2008-01-30 14:52:00,1.666,1.6662,1.66565,1.666,186300000.0
2008-01-30 14:53:00,1.666,1.666,1.6658,1.6658,17900000.0
2008-01-30 14:54:00,1.66575,1.666,1.6657,1.6658,115400000.0
2008-01-30 14:55:00,1.6658,1.6661,1.6657,1.6658,157300000.0
2008-01-30 14:56:00,1.66575,1.6661,1.6657,1.6658,226500000.0
2008-01-30 14:57:00,1.6658,1.6664,1.6657,1.66605,223200000.0
2008-01-30 14:58:00,1.66605,1.6662,1.6657,1.6662,230200000.0
2008-01-30 14:59:00,1.6662,1.6662,1.66595,1.66595,244500000.0
2008-01-30 15:00:00,1.66595,1.66595,1.66585,1.66595,45400000.0
2008-01-30 15:01:00,1.66595,1.66605,1.6659,1.66605,19400000.0
2008-01-30 15:02:00,1.66605,1.6679,1.66595,1.6674,175000000.0
2008-01-30 15:03:00,1.6674,1.6674,1.66655,1.66655,160100000.0
2008-01-30 15:04:00,1.66655,1.66685,1.66625,1.6668,203900000.0
2008-01-30 15:05:00,1.6668,1.667,1.66635,1.6665,130100000.0
2008-01-30 15:06:00,1.6665,1.667,1.6662,1.66675,441300000.0
2008-01-30 15:07:00,1.66675,1.6669,1.6666,1.6667,58400000.0
2008-01-30 15:08:00,1.6667,1.6669,1.66635,1.6665,109000000.0
2008-01-30 15:09:00,1.6666,1.6669,1.6664,1.66645,140500000.0
2008-01-30 15:10:00,1.66645,1.66675,1.6663,1.6666,95000000.0
2008-01-30 15:11:00,1.6666,1.6667,1.666,1.6661,165600000.0
2008-01-30 15:12:00,1.6661,1.6662,1.66575,1.6658,190000000.0
2008-01-30 15:13:00,1.6658,1.6658,1.66505,1.66515,139100000.0
2008-01-30 15:14:00,1.66515,1.66555,1.66495,1.66545,438200000.0
2008-01-30 15:15:00,1.66475,1.66515,1.6631,1.6643,341800000.0
2008-01-30 15:16:00,1.66415,1.6652,1.6637,1.6637,301800000.0
2008-01-30 15:17:00,1.6637,1.6644,1.6636,1.66395,190800000.0
2008-01-30 15:18:00,1.66395,1.66395,1.66315,1.6634,156900000.0
2008-01-30 15:19:00,1.6634,1.6637,1.66325,1.6637,229400000.0
2008-01-30 15:20:00,1.6637,1.6638,1.66325,1.6633,127100000.0
2008-01-30 15:21:00,1.66325,1.66405,1.66315,1.66375,220600000.0
2008-01-30 15:22:00,1.6638,1.6642,1.6634,1.664,176900000.0
2008-01-30 15:23:00,1.66395,1.664,1.66295,1.66345,258500000.0
2008-01-30 15:24:00,1.66335,1.6643,1.6633,1.6633,239200000.0
2008-01-30 15:25:00,1.6633,1.6635,1.6631,1.66335,63300000.0
2008-01-30 15:26:00,1.66335,1.66375,1.66215,1.6627,290600000.0
2008-01-30 15:27:00,1.66265,1.6633,1.66255,1.66295,324300000.0
2008-01-30 15:28:00,1.66295,1.6638,1.66255,1.6636,159400000.0
2008-01-30 15:29:00,1.6636,1.6641,1.66275,1.66275,281700000.0
2008-01-30 15:30:00,1.66275,1.66495,1.66275,1.6642,388200000.0
2008-01-30 15:31:00,1.6643,1.6649,1.664,1.6643,263200000.0
2008-01-30 15:32:00,1.6644,1.6652,1.66435,1.6649,193800000.0
2008-01-30 15:33:00,1.6649,1.66555,1.6646,1.66515,229400000.0
2008-01-30 15:34:00,1.6652,1.6658,1.6645,1.6647,170800000.0
2008-01-30 15:35:00,1.66475,1.6654,1.664,1.6643,480900000.0
2008-01-30 15:36:00,1.6644,1.6648,1.66405,1.66405,246000001.0
2008-01-30 15:37:00,1.6641,1.6647,1.66395,1.66395,140400000.0
2008-01-30 15:38:00,1.66395,1.6646,1.66385,1.66415,166900000.0
2008-01-30 15:39:00,1.66415,1.6647,1.6641,1.6647,168300000.0
2008-01-30 15:40:00,1.6647,1.6649,1.66405,1.6645,370700000.0
2008-01-30 15:41:00,1.6645,1.6645,1.66375,1.6642,188400000.0
2008-01-30 15:42:00,1.66425,1.6644,1.66415,1.6642,73700000.0
2008-01-30 15:43:00,1.6642,1.6642,1.6634,1.6638,191900000.0
2008-01-30 15:44:00,1.6638,1.6641,1.6637,1.6638,81800000.0
2008-01-30 15:45:00,1.6638,1.664,1.6636,1.6639,144500000.0
2008-01-30 15:46:00,1.6639,1.6642,1.6632,1.6632,60100000.0
2008-01-30 15:47:00,1.6632,1.6635,1.66305,1.6631,64300000.0
2008-01-30 15:48:00,1.6631,1.6632,1.66285,1.663,79400000.0
2008-01-30 15:49:00,1.663,1.6632,1.66245,1.6627,266800000.0
2008-01-30 15:50:00,1.6627,1.66315,1.6625,1.663,148900000.0
2008-01-30 15:51:00,1.66305,1.6634,1.66275,1.66315,222800000.0
2008-01-30 15:52:00,1.6631,1.6635,1.663,1.6635,418500000.0
2008-01-30 15:53:00,1.6635,1.6636,1.6633,1.6633,70900000.0
2008-01-30 15:54:00,1.6633,1.6634,1.6631,1.6633,69700000.0
2008-01-30 15:55:00,1.6633,1.6636,1.66305,1.6633,244400000.0
2008-01-30 15:56:00,1.6633,1.664,1.6633,1.6637,54900000.0
2008-01-30 15:57:00,1.6636,1.6637,1.663,1.663,70000000.0
2008-01-30 15:58:00,1.663,1.6637,1.663,1.6637,74900000.0
2008-01-30 15:59:00,1.6637,1.6637,1.66345,1.66365,23900000.0
2008-01-30 16:00:00,1.66375,1.66375,1.6632,1.66325,75000000.0
2008-01-30 16:01:00,1.6633,1.6635,1.66305,1.66315,50000000.0
2008-01-30 16:02:00,1.66315,1.6632,1.66275,1.6632,156400000.0
2008-01-30 16:03:00,1.6632,1.6634,1.6628,1.6632,64200000.0
2008-01-30 16:04:00,1.6632,1.6637,1.66315,1.6634,107800000.0
2008-01-30 16:05:00,1.66345,1.6635,1.66325,1.66345,115900000.0
2008-01-30 16:06:00,1.66345,1.6636,1.66295,1.66295,54900000.0
2008-01-30 16:07:00,1.66295,1.66325,1.66285,1.6629,59200000.0
2008-01-30 16:08:00,1.66295,1.6636,1.66275,1.6631,170500000.0
2008-01-30 16:09:00,1.6631,1.66335,1.66295,1.66325,53300000.0
2008-01-30 16:10:00,1.66325,1.66325,1.663,1.66305,16100000.0
2008-01-30 16:11:00,1.66305,1.6631,1.6628,1.6629,53400000.0
2008-01-30 16:12:00,1.663,1.66315,1.6626,1.66285,135300000.0
2008-01-30 16:13:00,1.66285,1.6635,1.6627,1.66325,147400000.0
2008-01-30 16:14:00,1.66325,1.6637,1.6632,1.6635,116200000.0
2008-01-30 16:15:00,1.66345,1.6636,1.6633,1.66355,48000000.0
2008-01-30 16:16:00,1.66365,1.6637,1.6631,1.6637,63700000.0
2008-01-30 16:17:00,1.6637,1.6637,1.6632,1.6632,78600000.0
2008-01-30 16:18:00,1.6632,1.66335,1.66315,1.6633,31400000.0
2008-01-30 16:19:00,1.66325,1.66355,1.66325,1.66335,58200000.0
2008-01-30 16:20:00,1.6636,1.6639,1.66335,1.6638,57800000.0
2008-01-30 16:21:00,1.6638,1.664,1.66335,1.66375,111700000.0
2008-01-30 16:22:00,1.6637,1.6639,1.66285,1.66285,172500000.0
2008-01-30 16:23:00,1.663,1.6637,1.66255,1.66315,163400000.0
2008-01-30 16:24:00,1.66315,1.6634,1.66215,1.66285,178900000.0
2008-01-30 16:25:00,1.66285,1.66315,1.66235,1.66245,240900000.0
2008-01-30 16:26:00,1.66255,1.6636,1.66245,1.6632,89500000.0
2008-01-30 16:27:00,1.6632,1.6636,1.66285,1.66285,181700000.0
2008-01-30 16:28:00,1.66285,1.663,1.6626,1.6627,178300000.0
2008-01-30 16:29:00,1.6627,1.6628,1.6621,1.66235,206000000.0
2008-01-30 16:30:00,1.66235,1.6626,1.6621,1.66225,241900000.0
2008-01-30 16:31:00,1.6624,1.6627,1.6616,1.6618,133300000.0
2008-01-30 16:32:00,1.6617,1.6618,1.66135,1.66155,88300000.0
2008-01-30 16:33:00,1.66155,1.6617,1.6615,1.6617,59000000.0
2008-01-30 16:34:00,1.6617,1.6619,1.6612,1.66135,95200000.0
2008-01-30 16:35:00,1.66135,1.66155,1.66105,1.6614,154700000.0
2008-01-30 16:36:00,1.6614,1.6617,1.6612,1.6613,120400000.0
2008-01-30 16:37:00,1.6613,1.66215,1.6613,1.6621,89700000.0
2008-01-30 16:38:00,1.66205,1.6623,1.66165,1.66225,313300000.0
2008-01-30 16:39:00,1.66225,1.6624,1.66185,1.6622,85600000.0
2008-01-30 16:40:00,1.6622,1.66235,1.6616,1.66175,161200000.0
2008-01-30 16:41:00,1.6617,1.662,1.6612,1.6618,267800000.0
2008-01-30 16:42:00,1.6618,1.6624,1.66145,1.6623,210400000.0
2008-01-30 16:43:00,1.6623,1.6624,1.6619,1.6619,94100000.0
2008-01-30 16:44:00,1.6619,1.662,1.6614,1.6617,69500000.0
2008-01-30 16:45:00,1.6617,1.66175,1.66145,1.6617,184900000.0
2008-01-30 16:46:00,1.66175,1.662,1.66175,1.6619,45100000.0
2008-01-30 16:47:00,1.6619,1.662,1.6616,1.6618,51400000.0
2008-01-30 16:48:00,1.6618,1.6618,1.6614,1.6615,63000000.0
2008-01-30 16:49:00,1.6616,1.6616,1.6612,1.66125,243800000.0
2008-01-30 16:50:00,1.6613,1.66145,1.66115,1.66145,93500000.0
2008-01-30 16:51:00,1.66145,1.66155,1.66115,1.6612,235500000.0
2008-01-30 16:52:00,1.6612,1.66145,1.66085,1.6614,162900000.0
2008-01-30 16:53:00,1.66145,1.6615,1.66115,1.6612,81400000.0
2008-01-30 16:54:00,1.6612,1.6615,1.66085,1.66105,209200000.0
2008-01-30 16:55:00,1.6611,1.66165,1.661,1.66125,99000000.0
2008-01-30 16:56:00,1.66125,1.66145,1.66105,1.6612,52600000.0
2008-01-30 16:57:00,1.6612,1.6615,1.66105,1.66135,57800000.0
2008-01-30 16:58:00,1.66125,1.66155,1.6608,1.66085,107400000.0
2008-01-30 16:59:00,1.66085,1.6609,1.6604,1.6605,82300000.0
2008-01-30 17:00:00,1.66035,1.6614,1.6603,1.6613,88700000.0
2008-01-30 17:01:00,1.6613,1.6621,1.66095,1.6616,241200000.0
2008-01-30 17:02:00,1.6616,1.6618,1.6613,1.66145,137400000.0
2008-01-30 17:03:00,1.6614,1.662,1.6613,1.6618,51200000.0
2008-01-30 17:04:00,1.6618,1.662,1.6618,1.662,41400000.0
2008-01-30 17:05:00,1.66195,1.6622,1.6618,1.66185,72600000.0
2008-01-30 17:06:00,1.662,1.6622,1.66185,1.6621,77100000.0
2008-01-30 17:07:00,1.6621,1.6622,1.66195,1.66195,98600000.0
2008-01-30 17:08:00,1.66195,1.66195,1.66145,1.6617,55900000.0
2008-01-30 17:09:00,1.6617,1.6619,1.66125,1.66135,208900000.0
2008-01-30 17:10:00,1.66135,1.6617,1.6611,1.6613,107800000.0
2008-01-30 17:11:00,1.6613,1.66185,1.6613,1.66165,123000000.0
2008-01-30 17:12:00,1.6618,1.6618,1.66155,1.6617,120500000.0
2008-01-30 17:13:00,1.6617,1.66175,1.66135,1.6614,157200000.0
2008-01-30 17:14:00,1.66135,1.66155,1.6613,1.66145,156100000.0
2008-01-30 17:15:00,1.66145,1.6617,1.66135,1.6617,82000000.0
2008-01-30 17:16:00,1.6617,1.6624,1.6615,1.6622,74100000.0
2008-01-30 17:17:00,1.6622,1.6623,1.662,1.6621,88400000.0
2008-01-30 17:18:00,1.6621,1.6623,1.66195,1.66195,73800000.0
2008-01-30 17:19:00,1.662,1.6622,1.66185,1.6619,154400000.0
2008-01-30 17:20:00,1.6619,1.662,1.6608,1.6608,121800000.0
2008-01-30 17:21:00,1.6608,1.6615,1.6608,1.66115,52400000.0
2008-01-30 17:22:00,1.66115,1.6612,1.66095,1.66105,53700000.0
2008-01-30 17:23:00,1.661,1.6611,1.66055,1.6606,157100000.0
2008-01-30 17:24:00,1.6606,1.6612,1.6606,1.6612,141500000.0
2008-01-30 17:25:00,1.6611,1.6622,1.6611,1.66175,253600000.0
2008-01-30 17:26:00,1.66175,1.6624,1.6616,1.6623,149000000.0
2008-01-30 17:27:00,1.6623,1.66255,1.66215,1.6623,111700000.0
2008-01-30 17:28:00,1.66225,1.6623,1.6617,1.66225,119800000.0
2008-01-30 17:29:00,1.66225,1.66245,1.66225,1.6624,31300000.0
2008-01-30 17:30:00,1.6624,1.6631,1.6623,1.66255,87600000.0
2008-01-30 17:31:00,1.6625,1.6628,1.6622,1.6628,158500000.0
2008-01-30 17:32:00,1.6628,1.6628,1.6623,1.6626,217800000.0
2008-01-30 17:33:00,1.6626,1.6626,1.6623,1.6623,50800000.0
2008-01-30 17:34:00,1.6623,1.6628,1.6623,1.6628,69200000.0
2008-01-30 17:35:00,1.6628,1.6628,1.662,1.6623,54600000.0
2008-01-30 17:36:00,1.6623,1.6628,1.6621,1.6627,79600000.0
2008-01-30 17:37:00,1.66275,1.663,1.66255,1.66285,218700000.0
2008-01-30 17:38:00,1.663,1.663,1.66275,1.66295,227000000.0
2008-01-30 17:39:00,1.66295,1.6635,1.6629,1.66335,381400000.0
2008-01-30 17:40:00,1.66335,1.6635,1.6629,1.6635,255400000.0
2008-01-30 17:41:00,1.66345,1.6637,1.6631,1.6635,249600000.0
2008-01-30 17:42:00,1.6635,1.6638,1.66335,1.66335,145300000.0
2008-01-30 17:43:00,1.6635,1.6638,1.6634,1.6634,90000000.0
2008-01-30 17:44:00,1.6634,1.6637,1.6632,1.6634,122100000.0
2008-01-30 17:45:00,1.6634,1.6634,1.66335,1.6634,74400000.0
2008-01-30 17:46:00,1.6634,1.6636,1.6634,1.6634,28900000.0
2008-01-30 17:47:00,1.6634,1.6635,1.6632,1.6635,75800000.0
2008-01-30 17:48:00,1.6635,1.6641,1.66335,1.6639,140600000.0
2008-01-30 17:49:00,1.66385,1.664,1.66375,1.6638,111700000.0
2008-01-30 17:50:00,1.66375,1.664,1.66375,1.664,27100000.0
2008-01-30 17:51:00,1.66395,1.66395,1.66335,1.66365,52900000.0
2008-01-30 17:52:00,1.6637,1.6637,1.66325,1.6635,96100000.0
2008-01-30 17:53:00,1.66345,1.6635,1.6626,1.6628,128700000.0
2008-01-30 17:54:00,1.66275,1.6634,1.66245,1.6634,105000000.0
2008-01-30 17:55:00,1.6634,1.6636,1.66315,1.6634,44800000.0
2008-01-30 17:56:00,1.6634,1.6635,1.66285,1.663,154100000.0
2008-01-30 17:57:00,1.663,1.6631,1.66275,1.6628,40800000.0
2008-01-30 17:58:00,1.6628,1.6632,1.6625,1.6628,165800000.0
2008-01-30 17:59:00,1.6627,1.6634,1.66265,1.6633,225500000.0
2008-01-30 18:00:00,1.6633,1.66355,1.6626,1.66285,104900000.0
2008-01-30 18:01:00,1.6628,1.66285,1.6618,1.6618,87600000.0
2008-01-30 18:02:00,1.6618,1.662,1.66155,1.6618,65500000.0
2008-01-30 18:03:00,1.6618,1.6618,1.66145,1.6617,105200000.0
2008-01-30 18:04:00,1.6617,1.6617,1.6608,1.6609,73100000.0
2008-01-30 18:05:00,1.6609,1.6611,1.6607,1.66085,130200000.0
2008-01-30 18:06:00,1.66085,1.6611,1.6606,1.6609,126500000.0
2008-01-30 18:07:00,1.6609,1.6611,1.66085,1.661,49100000.0
2008-01-30 18:08:00,1.661,1.6613,1.66055,1.6611,279200000.0
2008-01-30 18:09:00,1.6611,1.6611,1.6607,1.6609,94900000.0
2008-01-30 18:10:00,1.6609,1.6615,1.66065,1.6614,105800000.0
2008-01-30 18:11:00,1.6613,1.6615,1.6611,1.6613,150200000.0
2008-01-30 18:12:00,1.6613,1.66145,1.66055,1.6606,131700000.0
2008-01-30 18:13:00,1.6607,1.6611,1.6603,1.6609,139800000.0
2008-01-30 18:14:00,1.6609,1.6611,1.6606,1.6609,81100000.0
2008-01-30 18:15:00,1.66095,1.6612,1.6607,1.6608,56100000.0
2008-01-30 18:16:00,1.6607,1.6607,1.6599,1.6604,267200000.0
2008-01-30 18:17:00,1.6604,1.6604,1.66,1.66005,128900000.0
2008-01-30 18:18:00,1.6602,1.6608,1.66005,1.66045,128000000.0
2008-01-30 18:19:00,1.6605,1.6609,1.66,1.66,58600000.0
2008-01-30 18:20:00,1.66,1.6605,1.65975,1.66035,104900000.0
2008-01-30 18:21:00,1.6603,1.6606,1.66,1.6605,130200000.0
2008-01-30 18:22:00,1.6605,1.66085,1.6604,1.6608,425600000.0
2008-01-30 18:23:00,1.6608,1.66145,1.6606,1.66145,171500000.0
2008-01-30 18:24:00,1.66145,1.66145,1.66115,1.6614,63800000.0
2008-01-30 18:25:00,1.66125,1.66195,1.66115,1.6619,308200000.0
2008-01-30 18:26:00,1.66185,1.662,1.6615,1.6617,79000000.0
2008-01-30 18:27:00,1.6617,1.6625,1.66155,1.6625,132200000.0
2008-01-30 18:28:00,1.6625,1.6626,1.6618,1.6618,32500000.0
2008-01-30 18:29:00,1.6618,1.662,1.6616,1.6616,65100000.0
2008-01-30 18:30:00,1.6616,1.66205,1.6615,1.66205,209000000.0
2008-01-30 18:31:00,1.66205,1.6625,1.66165,1.66175,367700000.0
2008-01-30 18:32:00,1.6619,1.6622,1.66175,1.662,190500000.0
2008-01-30 18:33:00,1.6619,1.6622,1.66185,1.6619,110500000.0
2008-01-30 18:34:00,1.6619,1.6621,1.6617,1.6618,274400000.0
2008-01-30 18:35:00,1.6618,1.6618,1.66115,1.6618,299500000.0
2008-01-30 18:36:00,1.6618,1.662,1.66165,1.6617,209400000.0
2008-01-30 18:37:00,1.6619,1.6623,1.6617,1.662,86700000.0
2008-01-30 18:38:00,1.6621,1.6624,1.6619,1.6624,151500000.0
2008-01-30 18:39:00,1.6624,1.6626,1.6622,1.66225,141100000.0
2008-01-30 18:40:00,1.66225,1.6624,1.66205,1.6623,154400000.0
2008-01-30 18:41:00,1.6623,1.6626,1.662,1.6624,75900000.0
2008-01-30 18:42:00,1.6624,1.6626,1.662,1.6621,64100000.0
2008-01-30 18:43:00,1.6621,1.66225,1.6621,1.6622,32800000.0
2008-01-30 18:44:00,1.6622,1.6624,1.6621,1.6622,18500000.0
2008-01-30 18:45:00,1.6622,1.6623,1.6619,1.6623,43600000.0
2008-01-30 18:46:00,1.6623,1.6625,1.6623,1.6625,30800000.0
2008-01-30 18:47:00,1.6625,1.6626,1.66215,1.6624,78000000.0
2008-01-30 18:48:00,1.6624,1.6627,1.6623,1.6624,33000000.0
2008-01-30 18:49:00,1.6624,1.6625,1.6621,1.6621,54700000.0
2008-01-30 18:50:00,1.6621,1.6622,1.6621,1.6621,34900000.0
2008-01-30 18:51:00,1.6621,1.6622,1.6619,1.6619,36700000.0
2008-01-30 18:52:00,1.6619,1.6627,1.66175,1.6625,100700000.0
2008-01-30 18:53:00,1.6625,1.6627,1.66215,1.66215,56300000.0
2008-01-30 18:54:00,1.6621,1.6624,1.66205,1.6623,123400000.0
2008-01-30 18:55:00,1.66215,1.6632,1.66215,1.6632,254800000.0
2008-01-30 18:56:00,1.6632,1.6632,1.6626,1.6626,64800000.0
2008-01-30 18:57:00,1.6626,1.6628,1.66235,1.6627,109600000.0
2008-01-30 18:58:00,1.6627,1.6627,1.6621,1.6622,94700000.0
2008-01-30 18:59:00,1.6623,1.6625,1.662,1.662,218600000.0
2008-01-30 19:00:00,1.662,1.66235,1.6619,1.6621,201400000.0
2008-01-30 19:01:00,1.6621,1.6623,1.66195,1.6621,61200000.0
2008-01-30 19:02:00,1.6621,1.6623,1.6621,1.6623,29800000.0
2008-01-30 19:03:00,1.6623,1.6624,1.6621,1.6624,71800000.0
2008-01-30 19:04:00,1.6624,1.6624,1.6622,1.6623,53800000.0
2008-01-30 19:05:00,1.6623,1.6624,1.66225,1.6624,43300000.0
2008-01-30 19:06:00,1.6624,1.6624,1.66185,1.6622,80000000.0
2008-01-30 19:07:00,1.6622,1.6623,1.66185,1.662,136100000.0
2008-01-30 19:08:00,1.662,1.6621,1.66185,1.662,27500000.0
2008-01-30 19:09:00,1.662,1.6621,1.66175,1.66175,37300000.0
2008-01-30 19:10:00,1.6618,1.6621,1.66175,1.66175,61600000.0
2008-01-30 19:11:00,1.6618,1.6618,1.6616,1.6616,20600000.0
2008-01-30 19:12:00,1.66125,1.6617,1.66125,1.6617,30500000.0
2008-01-30 19:13:00,1.6617,1.6619,1.6617,1.6618,38200000.0
2008-01-30 19:14:00,1.66175,1.662,1.6617,1.6618,67200000.0
2008-01-30 19:15:00,1.66165,1.66165,1.66165,1.66165,4000000.0
2008-01-30 19:16:00,1.6617,1.6619,1.66165,1.6617,57100000.0
2008-01-30 19:17:00,1.6619,1.6619,1.6613,1.6615,35200000.0
2008-01-30 19:18:00,1.6615,1.6615,1.6613,1.66135,19700000.0
2008-01-30 19:19:00,1.6613,1.6615,1.66115,1.66115,66700000.0
2008-01-30 19:20:00,1.6613,1.6615,1.66115,1.6615,75600000.0
2008-01-30 19:21:00,1.66135,1.6616,1.6613,1.66145,119500000.0
2008-01-30 19:22:00,1.66145,1.66145,1.66125,1.66125,12300000.0
2008-01-30 19:23:00,1.66125,1.66125,1.66095,1.6612,63900000.0
2008-01-30 19:24:00,1.6612,1.6612,1.66095,1.66115,47200000.0
2008-01-30 19:25:00,1.6611,1.66155,1.66105,1.66155,38800000.0
2008-01-30 19:26:00,1.66155,1.66155,1.6613,1.66135,21800000.0
2008-01-30 19:27:00,1.66135,1.66165,1.6613,1.66155,56400000.0
2008-01-30 19:28:00,1.66155,1.66155,1.66135,1.66135,22200000.0
2008-01-30 19:29:00,1.66135,1.6616,1.66135,1.66155,52400000.0
2008-01-30 19:30:00,1.6614,1.66155,1.66115,1.66155,50900000.0
2008-01-30 19:31:00,1.66155,1.6616,1.66125,1.6615,55600000.0
2008-01-30 19:32:00,1.6613,1.6615,1.6612,1.6612,52200000.0
2008-01-30 19:33:00,1.6612,1.66135,1.6612,1.6613,23400000.0
2008-01-30 19:34:00,1.6613,1.66145,1.6612,1.66135,79900000.0
2008-01-30 19:35:00,1.66135,1.66145,1.66105,1.6612,103300000.0
2008-01-30 19:36:00,1.6612,1.6612,1.6611,1.6611,17100000.0
2008-01-30 19:37:00,1.6609,1.6613,1.6609,1.6611,62400000.0
2008-01-30 19:38:00,1.6611,1.6618,1.6611,1.6616,148000000.0
2008-01-30 19:39:00,1.6615,1.6617,1.6614,1.6616,115200000.0
2008-01-30 19:40:00,1.6616,1.6617,1.6612,1.6615,128800000.0
2008-01-30 19:41:00,1.6615,1.6617,1.6615,1.6616,36000000.0
2008-01-30 19:42:00,1.6616,1.6622,1.6616,1.6621,63100000.0
2008-01-30 19:43:00,1.662,1.6625,1.662,1.6624,56800000.0
2008-01-30 19:44:00,1.6624,1.6627,1.6623,1.6624,27200000.0
2008-01-30 19:45:00,1.6624,1.6625,1.6623,1.6623,8800000.0
2008-01-30 19:46:00,1.6623,1.6627,1.662,1.6627,125400000.0
2008-01-30 19:47:00,1.6627,1.6628,1.66195,1.66195,121600000.0
2008-01-30 19:48:00,1.66195,1.6624,1.66195,1.6624,17500000.0
2008-01-30 19:49:00,1.6624,1.6625,1.6621,1.6625,108000000.0
2008-01-30 19:50:00,1.6625,1.6628,1.6623,1.6626,125600000.0
2008-01-30 19:51:00,1.6627,1.6627,1.6619,1.6623,364100000.0
2008-01-30 19:52:00,1.6623,1.6624,1.66175,1.6621,420800000.0
2008-01-30 19:53:00,1.6621,1.6626,1.6619,1.66245,347799999.0
2008-01-30 19:54:00,1.66245,1.6629,1.66245,1.6626,209700000.0
2008-01-30 19:55:00,1.6626,1.6626,1.6624,1.6624,76000000.0
2008-01-30 19:56:00,1.6624,1.6626,1.6622,1.6625,265200000.0
2008-01-30 19:57:00,1.6625,1.6626,1.6624,1.6626,89800000.0
2008-01-30 19:58:00,1.6626,1.6626,1.6623,1.6624,106700000.0
2008-01-30 19:59:00,1.6624,1.6624,1.6622,1.6622,73800000.0
2008-01-30 20:00:00,1.6622,1.6623,1.6622,1.6622,73900000.0
2008-01-30 20:01:00,1.6622,1.6625,1.6621,1.6622,119600000.0
2008-01-30 20:02:00,1.6622,1.6628,1.6622,1.6628,112000000.0
2008-01-30 20:03:00,1.6628,1.663,1.6628,1.663,39000000.0
2008-01-30 20:04:00,1.663,1.6638,1.663,1.6637,590600000.0
2008-01-30 20:05:00,1.6637,1.6638,1.6631,1.6633,161900000.0
2008-01-30 20:06:00,1.6631,1.6641,1.6631,1.6641,322400000.0
2008-01-30 20:07:00,1.6642,1.6647,1.6639,1.6645,473800000.0
2008-01-30 20:08:00,1.6645,1.6647,1.6644,1.6645,199200000.0
2008-01-30 20:09:00,1.6645,1.6646,1.6642,1.6643,413600000.0
2008-01-30 20:10:00,1.6643,1.6646,1.6643,1.66455,257300000.0
2008-01-30 20:11:00,1.6646,1.6646,1.6643,1.6644,167200000.0
2008-01-30 20:12:00,1.6644,1.6647,1.6642,1.6646,285800000.0
2008-01-30 20:13:00,1.6646,1.6649,1.6646,1.6646,267700000.0
2008-01-30 20:14:00,1.6646,1.6649,1.6645,1.6646,182100000.0
2008-01-30 20:15:00,1.6646,1.6646,1.6643,1.6645,283400000.0
2008-01-30 20:16:00,1.6645,1.66475,1.6645,1.66475,180800000.0
2008-01-30 20:17:00,1.66475,1.66475,1.6644,1.66445,231200000.0
2008-01-30 20:18:00,1.66445,1.6646,1.6641,1.6643,479800000.0
2008-01-30 20:19:00,1.6643,1.6643,1.6641,1.6643,243100000.0
2008-01-30 20:20:00,1.6644,1.6645,1.6643,1.66445,161800000.0
2008-01-30 20:21:00,1.6644,1.6649,1.6644,1.6647,289900000.0
2008-01-30 20:22:00,1.6647,1.6647,1.6637,1.664,569999999.0
2008-01-30 20:23:00,1.664,1.6641,1.6635,1.6635,261500000.0
2008-01-30 20:24:00,1.6635,1.664,1.6631,1.6634,341899998.0
2008-01-30 20:25:00,1.6633,1.6635,1.66315,1.66315,171200000.0
2008-01-30 20:26:00,1.66315,1.6639,1.6626,1.6629,671100000.0
2008-01-30 20:27:00,1.6629,1.6633,1.66285,1.6633,221700000.0
2008-01-30 20:28:00,1.6633,1.6637,1.66325,1.6637,32800000.0
2008-01-30 20:29:00,1.6637,1.6639,1.6636,1.6636,302600000.0
2008-01-30 20:30:00,1.6636,1.6641,1.6636,1.664,81600000.0
2008-01-30 20:31:00,1.66395,1.664,1.6635,1.6637,88800000.0
2008-01-30 20:32:00,1.6638,1.6644,1.6635,1.6643,397300000.0
2008-01-30 20:33:00,1.6643,1.6644,1.6639,1.6639,239600000.0
2008-01-30 20:34:00,1.6639,1.6641,1.6638,1.6639,144000000.0
2008-01-30 20:35:00,1.6638,1.664,1.6637,1.664,156800000.0
2008-01-30 20:36:00,1.664,1.664,1.6635,1.6638,141600000.0
2008-01-30 20:37:00,1.6638,1.6642,1.6638,1.664,124200000.0
2008-01-30 20:38:00,1.6639,1.6641,1.6639,1.6641,140800000.0
2008-01-30 20:39:00,1.6641,1.6641,1.6639,1.664,198400000.0
2008-01-30 20:40:00,1.664,1.664,1.6634,1.6636,220000000.0
2008-01-30 20:41:00,1.6636,1.6638,1.6636,1.6636,145700000.0
2008-01-30 20:42:00,1.6636,1.6643,1.6634,1.6642,232500000.0
2008-01-30 20:43:00,1.6642,1.6645,1.6639,1.6643,231200000.0
2008-01-30 20:44:00,1.6643,1.6644,1.6642,1.6642,17500000.0
2008-01-30 20:45:00,1.6642,1.6643,1.6641,1.6642,83100000.0
2008-01-30 20:46:00,1.6642,1.6643,1.6636,1.6637,144000000.0
2008-01-30 20:47:00,1.6637,1.6638,1.6636,1.6636,100000000.0
2008-01-30 20:48:00,1.6636,1.6638,1.6633,1.6633,120800000.0
2008-01-30 20:49:00,1.6636,1.6636,1.6633,1.6635,85600000.0
2008-01-30 20:50:00,1.6635,1.6636,1.66305,1.6634,166300000.0
2008-01-30 20:51:00,1.6632,1.6638,1.6632,1.6634,185900000.0
2008-01-30 20:52:00,1.6634,1.6636,1.6633,1.6636,45600000.0
2008-01-30 20:53:00,1.6636,1.6636,1.6635,1.6636,37800000.0
2008-01-30 20:54:00,1.6634,1.6635,1.66305,1.6632,207700000.0
2008-01-30 20:55:00,1.6633,1.6636,1.663,1.6636,47700000.0
2008-01-30 20:56:00,1.6636,1.6637,1.66305,1.66305,215600000.0
2008-01-30 20:57:00,1.6631,1.6631,1.6625,1.6631,518700000.0
2008-01-30 20:58:00,1.6631,1.6632,1.6628,1.663,110400000.0
2008-01-30 20:59:00,1.663,1.6631,1.6629,1.66295,232800000.0
2008-01-30 21:00:00,1.66295,1.6635,1.6628,1.6635,112600000.0
2008-01-30 21:01:00,1.6635,1.6636,1.6633,1.6634,76200000.0
2008-01-30 21:02:00,1.6634,1.6636,1.6633,1.6636,25000000.0
2008-01-30 21:03:00,1.6636,1.6637,1.6633,1.6636,99400000.0
2008-01-30 21:04:00,1.6636,1.6639,1.6631,1.66325,265500000.0
2008-01-30 21:05:00,1.6634,1.6637,1.663,1.6634,97100000.0
2008-01-30 21:06:00,1.6634,1.6635,1.6632,1.6632,50900000.0
2008-01-30 21:07:00,1.6631,1.6633,1.6629,1.6629,37000000.0
2008-01-30 21:08:00,1.6629,1.6631,1.6626,1.6626,68500000.0
2008-01-30 21:09:00,1.6626,1.6631,1.6623,1.6628,42600000.0
2008-01-30 21:10:00,1.6628,1.6631,1.66215,1.66295,304700000.0
2008-01-30 21:11:00,1.66295,1.6637,1.66295,1.6632,390500000.0
2008-01-30 21:12:00,1.6631,1.66325,1.66165,1.6632,503200000.0
2008-01-30 21:13:00,1.6632,1.664,1.662,1.6624,494800000.0
2008-01-30 21:14:00,1.6624,1.6625,1.6621,1.6622,136000000.0
2008-01-30 21:15:00,1.6627,1.6629,1.6572,1.6581,920800000.0
2008-01-30 21:16:00,1.6578,1.6586,1.6549,1.6568,711500000.0
2008-01-30 21:17:00,1.6565,1.6594,1.6561,1.6592,688600000.0
2008-01-30 21:18:00,1.6591,1.6599,1.6577,1.6577,552400000.0
2008-01-30 21:19:00,1.6578,1.6591,1.6574,1.6578,381400000.0
2008-01-30 21:20:00,1.6578,1.6583,1.6565,1.6577,569400000.0
2008-01-30 21:21:00,1.6578,1.6588,1.6563,1.6567,260700000.0
2008-01-30 21:22:00,1.657,1.6582,1.6559,1.6578,370100000.0
2008-01-30 21:23:00,1.6578,1.6579,1.6558,1.6565,107200000.0
2008-01-30 21:24:00,1.6566,1.657,1.6553,1.6562,68000000.0
2008-01-30 21:25:00,1.6562,1.6566,1.6556,1.6563,179100000.0
2008-01-30 21:26:00,1.6563,1.6568,1.6554,1.6554,585700000.0
2008-01-30 21:27:00,1.6556,1.6563,1.6552,1.6562,506400000.0
2008-01-30 21:28:00,1.6562,1.6575,1.6558,1.6574,388800000.0
2008-01-30 21:29:00,1.6574,1.6577,1.6564,1.6572,356900000.0
2008-01-30 21:30:00,1.6572,1.6576,1.6566,1.6576,396600000.0
2008-01-30 21:31:00,1.6575,1.6581,1.6573,1.6581,186400000.0
2008-01-30 21:32:00,1.658,1.6586,1.6574,1.6584,177600000.0
2008-01-30 21:33:00,1.6584,1.6593,1.6584,1.6593,170400000.0
2008-01-30 21:34:00,1.6592,1.6605,1.65895,1.6602,451900000.0
2008-01-30 21:35:00,1.6603,1.6606,1.6593,1.6603,321600000.0
2008-01-30 21:36:00,1.6603,1.6604,1.6589,1.6593,598399998.0
2008-01-30 21:37:00,1.6593,1.6597,1.6582,1.6585,611600000.0
2008-01-30 21:38:00,1.6585,1.6587,1.6569,1.6575,510500000.0
2008-01-30 21:39:00,1.6575,1.6576,1.656,1.6567,337500000.0
2008-01-30 21:40:00,1.6569,1.6571,1.6561,1.6565,469399999.0
2008-01-30 21:41:00,1.6563,1.6569,1.6556,1.656,523500000.0
2008-01-30 21:42:00,1.6561,1.6564,1.6551,1.6557,460000000.0
2008-01-30 21:43:00,1.6559,1.6565,1.655,1.6563,752799998.0
2008-01-30 21:44:00,1.6563,1.6566,1.6555,1.6558,274000000.0
2008-01-30 21:45:00,1.6557,1.6566,1.6556,1.6563,194500000.0
2008-01-30 21:46:00,1.6563,1.6565,1.6558,1.6558,244800000.0
2008-01-30 21:47:00,1.6558,1.6569,1.6557,1.6564,705600000.0
2008-01-30 21:48:00,1.6568,1.6573,1.656,1.6562,418700000.0
2008-01-30 21:49:00,1.6562,1.6564,1.6557,1.6557,487600000.0
2008-01-30 21:50:00,1.6557,1.6566,1.6556,1.6565,124000000.0
2008-01-30 21:51:00,1.6565,1.6572,1.6561,1.657,238200000.0
2008-01-30 21:52:00,1.657,1.6571,1.6563,1.6567,157600000.0
2008-01-30 21:53:00,1.6568,1.6571,1.65605,1.6567,839099998.0
2008-01-30 21:54:00,1.6567,1.657,1.656,1.656,190400000.0
2008-01-30 21:55:00,1.656,1.6563,1.6557,1.6557,316000000.0
2008-01-30 21:56:00,1.6558,1.6562,1.6557,1.6559,136800000.0
2008-01-30 21:57:00,1.6559,1.6562,1.6556,1.6559,505100000.0
2008-01-30 21:58:00,1.6559,1.6561,1.6554,1.6558,819000000.0
2008-01-30 21:59:00,1.6558,1.6561,1.6555,1.6558,288800000.0
2008-01-30 22:00:00,1.6558,1.6558,1.6549,1.6551,261600000.0
2008-01-30 22:01:00,1.6551,1.6556,1.6547,1.6549,456300000.0
2008-01-30 22:02:00,1.6547,1.6552,1.654,1.655,339400000.0
2008-01-30 22:03:00,1.6551,1.6551,1.6539,1.6541,617999999.0
2008-01-30 22:04:00,1.654,1.6544,1.653,1.6532,457300000.0
2008-01-30 22:05:00,1.6532,1.6541,1.6529,1.6535,347000000.0
2008-01-30 22:06:00,1.6535,1.6537,1.6528,1.653,477300000.0
2008-01-30 22:07:00,1.653,1.653,1.6518,1.6523,434800000.0
2008-01-30 22:08:00,1.6524,1.6532,1.6523,1.6528,288400000.0
2008-01-30 22:09:00,1.65255,1.6539,1.6524,1.6527,649700000.0
2008-01-30 22:10:00,1.6527,1.6535,1.6524,1.6525,429300000.0
2008-01-30 22:11:00,1.6525,1.6539,1.6523,1.6534,397800000.0
2008-01-30 22:12:00,1.6534,1.6535,1.6529,1.653,302400000.0
2008-01-30 22:13:00,1.653,1.654,1.6526,1.6537,279200000.0
2008-01-30 22:14:00,1.6537,1.6539,1.653,1.6538,547500000.0
2008-01-30 22:15:00,1.6538,1.6539,1.6531,1.6538,491200000.0
2008-01-30 22:16:00,1.6537,1.6537,1.6508,1.6532,528599998.0
2008-01-30 22:17:00,1.6534,1.6548,1.6534,1.65455,192000000.0
2008-01-30 22:18:00,1.65435,1.6544,1.6532,1.6538,286800000.0
2008-01-30 22:19:00,1.6538,1.654,1.6533,1.65395,390200000.0
2008-01-30 22:20:00,1.65395,1.6546,1.6537,1.6537,434000000.0
2008-01-30 22:21:00,1.6537,1.654,1.6528,1.65315,530000000.0
2008-01-30 22:22:00,1.65315,1.6539,1.65295,1.653,527600000.0
2008-01-30 22:23:00,1.653,1.65305,1.6525,1.65285,345400000.0
2008-01-30 22:24:00,1.65285,1.65325,1.6507,1.6524,530100000.0
2008-01-30 22:25:00,1.6524,1.6533,1.6519,1.6524,676000000.0
2008-01-30 22:26:00,1.6524,1.6527,1.6522,1.6524,116800000.0
2008-01-30 22:27:00,1.6525,1.6529,1.6525,1.65255,230400000.0
2008-01-30 22:28:00,1.6525,1.6531,1.6525,1.6529,233600000.0
2008-01-30 22:29:00,1.6529,1.6529,1.6523,1.6525,489800000.0
2008-01-30 22:30:00,1.6524,1.6528,1.6522,1.6526,410100000.0
2008-01-30 22:31:00,1.6526,1.6528,1.6522,1.6525,348000000.0
2008-01-30 22:32:00,1.65235,1.6529,1.6521,1.6529,306900000.0
2008-01-30 22:33:00,1.6528,1.6539,1.6526,1.65315,722600000.0
2008-01-30 22:34:00,1.6533,1.6543,1.6529,1.6543,710900000.0
2008-01-30 22:35:00,1.6543,1.6552,1.654,1.65415,871200000.0
2008-01-30 22:36:00,1.65405,1.6554,1.654,1.6552,1019699999.0
2008-01-30 22:37:00,1.6553,1.6558,1.6545,1.6554,852999998.0
2008-01-30 22:38:00,1.6554,1.6554,1.6543,1.6545,566400000.0
2008-01-30 22:39:00,1.6544,1.655,1.6539,1.6548,967300000.0
2008-01-30 22:40:00,1.6548,1.6548,1.65415,1.6546,723000000.0
2008-01-30 22:41:00,1.6546,1.6554,1.6546,1.6549,1009899999.0
2008-01-30 22:42:00,1.6551,1.6557,1.6551,1.6556,372800000.0
2008-01-30 22:43:00,1.6556,1.6562,1.6551,1.6557,470900000.0
2008-01-30 22:44:00,1.6558,1.6564,1.6557,1.6564,573100000.0
2008-01-30 22:45:00,1.6564,1.661,1.6564,1.6605,698999999.0
2008-01-30 22:46:00,1.6605,1.6629,1.6598,1.6614,441600000.0
2008-01-30 22:47:00,1.6616,1.6642,1.6614,1.6621,345200000.0
2008-01-30 22:48:00,1.6623,1.6625,1.6603,1.6606,221900000.0
2008-01-30 22:49:00,1.6604,1.6607,1.6591,1.6591,160800000.0
2008-01-30 22:50:00,1.6591,1.66,1.6585,1.6597,150400000.0
2008-01-30 22:51:00,1.6597,1.6597,1.6588,1.6589,216800000.0
2008-01-30 22:52:00,1.6589,1.6599,1.6584,1.6585,156600000.0
2008-01-30 22:53:00,1.6585,1.6589,1.6576,1.6589,500399999.0
2008-01-30 22:54:00,1.659,1.6597,1.6587,1.6597,528000000.0
2008-01-30 22:55:00,1.6597,1.6614,1.6596,1.6604,177300001.0
2008-01-30 22:56:00,1.6605,1.6614,1.6604,1.6614,487000000.0
2008-01-30 22:57:00,1.6614,1.6626,1.6608,1.6625,479100000.0
2008-01-30 22:58:00,1.6625,1.6627,1.6617,1.6622,431800000.0
2008-01-30 22:59:00,1.6622,1.6623,1.6613,1.6613,98400000.0
2008-01-30 23:00:00,1.6614,1.6623,1.6609,1.6613,77900000.0
2008-01-30 23:01:00,1.6613,1.6619,1.6607,1.6609,276000000.0
2008-01-30 23:02:00,1.6609,1.6612,1.6592,1.6601,415300000.0
2008-01-30 23:03:00,1.6601,1.6605,1.6597,1.66,324500000.0
2008-01-30 23:04:00,1.6599,1.6602,1.6588,1.6596,213100000.0
2008-01-30 23:05:00,1.6596,1.6596,1.6582,1.6582,289200000.0
2008-01-30 23:06:00,1.6582,1.6586,1.6572,1.6581,339600000.0
2008-01-30 23:07:00,1.6579,1.6584,1.6574,1.6582,273600000.0
2008-01-30 23:08:00,1.6582,1.6589,1.658,1.6584,421899999.0
2008-01-30 23:09:00,1.6584,1.6584,1.658,1.6582,83600000.0
2008-01-30 23:10:00,1.6582,1.6587,1.6581,1.6585,78400000.0
2008-01-30 23:11:00,1.6585,1.6587,1.6584,1.6585,110100000.0
2008-01-30 23:12:00,1.6585,1.6589,1.6585,1.6585,64400000.0
2008-01-30 23:13:00,1.6585,1.6594,1.6585,1.6594,58400000.0
2008-01-30 23:14:00,1.6594,1.6595,1.6587,1.6595,182000000.0
2008-01-30 23:15:00,1.6595,1.6598,1.6595,1.6598,59200000.0
2008-01-30 23:16:00,1.6598,1.6598,1.6596,1.6598,24000000.0
2008-01-30 23:17:00,1.6598,1.6598,1.6586,1.6598,187200000.0
2008-01-30 23:18:00,1.6598,1.6601,1.6597,1.6601,40600000.0
2008-01-30 23:19:00,1.6601,1.6602,1.6599,1.66,9600000.0
2008-01-30 23:20:00,1.66,1.66,1.6597,1.6599,78400000.0
2008-01-30 23:21:00,1.6599,1.66,1.6594,1.6599,196600000.0
2008-01-30 23:22:00,1.6599,1.6601,1.6598,1.6599,145600000.0
2008-01-30 23:23:00,1.6601,1.6602,1.6599,1.6601,309099997.0
2008-01-30 23:24:00,1.6601,1.6601,1.6588,1.6592,136200000.0
2008-01-30 23:25:00,1.6591,1.6592,1.6586,1.6589,165400000.0
2008-01-30 23:26:00,1.6588,1.6592,1.6588,1.6592,148400000.0
2008-01-30 23:27:00,1.6592,1.6592,1.6589,1.6591,71800000.0
2008-01-30 23:28:00,1.6591,1.6593,1.6591,1.6592,46200000.0
2008-01-30 23:29:00,1.6592,1.6593,1.6583,1.6585,268300000.0
2008-01-30 23:30:00,1.6585,1.6589,1.6579,1.6588,220800000.0
2008-01-30 23:31:00,1.6588,1.6589,1.658,1.6584,85600000.0
2008-01-30 23:32:00,1.6584,1.6589,1.6582,1.6586,22400000.0
2008-01-30 23:33:00,1.6587,1.6601,1.6585,1.6596,301900000.0
2008-01-30 23:34:00,1.6596,1.6602,1.6591,1.6596,179200000.0
2008-01-30 23:35:00,1.6596,1.6604,1.6595,1.6603,161600000.0
2008-01-30 23:36:00,1.6603,1.6606,1.6601,1.6604,47200000.0
2008-01-30 23:37:00,1.6605,1.6608,1.6601,1.6606,220400000.0
2008-01-30 23:38:00,1.6603,1.6608,1.66,1.6605,369500000.0
2008-01-30 23:39:00,1.6605,1.6607,1.66,1.6601,367600000.0
2008-01-30 23:40:00,1.6601,1.6604,1.6592,1.6593,338200000.0
2008-01-30 23:41:00,1.6593,1.6604,1.6593,1.6601,197100000.0
2008-01-30 23:42:00,1.6596,1.6604,1.6596,1.6604,158400000.0
2008-01-30 23:43:00,1.6604,1.6604,1.6599,1.6603,194900000.0
2008-01-30 23:44:00,1.6603,1.6603,1.66,1.66,253000000.0
2008-01-30 23:45:00,1.66,1.6602,1.6585,1.65855,182400000.0
2008-01-30 23:46:00,1.65855,1.6602,1.65855,1.6602,492400000.0
2008-01-30 23:47:00,1.6602,1.6602,1.6596,1.6597,165700000.0
2008-01-30 23:48:00,1.6597,1.6619,1.6597,1.6619,323700000.0
2008-01-30 23:49:00,1.6619,1.6623,1.66,1.6605,300700000.0
2008-01-30 23:50:00,1.6605,1.6613,1.6605,1.6611,135700000.0
2008-01-30 23:51:00,1.6609,1.661,1.6605,1.6609,53900000.0
2008-01-30 23:52:00,1.6609,1.6612,1.6608,1.6611,26800000.0
2008-01-30 23:53:00,1.661,1.6613,1.661,1.661,78800000.0
2008-01-30 23:54:00,1.661,1.6613,1.6608,1.6613,109500000.0
2008-01-30 23:55:00,1.6613,1.6615,1.661,1.6613,104400000.0
2008-01-30 23:56:00,1.6613,1.6615,1.6612,1.6613,60800000.0
2008-01-30 23:57:00,1.6613,1.6616,1.661,1.6616,108800000.0
2008-01-30 23:58:00,1.6618,1.6629,1.6618,1.6629,111200000.0
2008-01-30 23:59:00,1.6632,1.6636,1.6624,1.6635,553900000.0
2008-01-31 00:00:00,1.6635,1.6641,1.6635,1.6635,381800000.0
2008-01-31 00:01:00,1.6635,1.6642,1.6635,1.6639,282800000.0
2008-01-31 00:02:00,1.6646,1.6658,1.6637,1.6644,271400000.0
2008-01-31 00:03:00,1.6644,1.6652,1.6644,1.6647,43200000.0
2008-01-31 00:04:00,1.6647,1.6651,1.6639,1.665,15600000.0
2008-01-31 00:05:00,1.665,1.6653,1.6639,1.6651,8400000.0
2008-01-31 00:06:00,1.6651,1.6666,1.6651,1.6664,213500000.0
2008-01-31 00:07:00,1.6664,1.6667,1.6663,1.6666,42600000.0
2008-01-31 00:08:00,1.6666,1.6666,1.665,1.6657,71800000.0
2008-01-31 00:09:00,1.6659,1.6659,1.665,1.6655,36000000.0
2008-01-31 00:10:00,1.6655,1.666,1.6653,1.6658,108200000.0
2008-01-31 00:11:00,1.666,1.6665,1.6656,1.6664,38900000.0
2008-01-31 00:12:00,1.6664,1.6668,1.6663,1.6668,0.0
2008-01-31 00:13:00,1.6668,1.6675,1.6667,1.6675,14200000.0
2008-01-31 00:14:00,1.6675,1.6678,1.6672,1.6675,7100000.0
2008-01-31 00:15:00,1.6675,1.6679,1.6672,1.6676,60800000.0
2008-01-31 00:16:00,1.6676,1.6678,1.6669,1.6671,85800000.0
2008-01-31 00:17:00,1.6669,1.6678,1.6668,1.6673,87900000.0
2008-01-31 00:18:00,1.6671,1.6695,1.6671,1.6685,259900000.0
2008-01-31 00:19:00,1.6685,1.6689,1.6678,1.6682,93100000.0
2008-01-31 00:20:00,1.6682,1.6685,1.668,1.6683,54200000.0
2008-01-31 00:21:00,1.6683,1.6683,1.6676,1.6678,13900000.0
2008-01-31 00:22:00,1.6678,1.6679,1.6668,1.6671,46900000.0
2008-01-31 00:23:00,1.6671,1.6673,1.6664,1.6665,51900000.0
2008-01-31 00:24:00,1.6665,1.6674,1.666,1.6669,127100000.0
2008-01-31 00:25:00,1.6669,1.6672,1.6668,1.6669,70400000.0
2008-01-31 00:26:00,1.6669,1.6669,1.6662,1.6664,7000000.0
2008-01-31 00:27:00,1.6664,1.6666,1.666,1.666,29000000.0
2008-01-31 00:28:00,1.666,1.6666,1.6658,1.6665,33000000.0
2008-01-31 00:29:00,1.6664,1.6664,1.6652,1.6658,51700000.0
2008-01-31 00:30:00,1.66535,1.6659,1.6652,1.6655,90900000.0
2008-01-31 00:31:00,1.6654,1.6662,1.6653,1.6661,45200000.0
2008-01-31 00:32:00,1.6661,1.6662,1.6653,1.666,30800000.0
2008-01-31 00:33:00,1.6662,1.6664,1.6657,1.6659,12500000.0
2008-01-31 00:34:00,1.6659,1.6659,1.6645,1.6657,81300000.0
2008-01-31 00:35:00,1.6657,1.6659,1.6657,1.6659,23500000.0
2008-01-31 00:36:00,1.6659,1.6663,1.6653,1.6656,46900000.0
2008-01-31 00:37:00,1.6655,1.666,1.6655,1.6658,21500000.0
2008-01-31 00:38:00,1.6658,1.6668,1.6658,1.6668,51600000.0
2008-01-31 00:39:00,1.6668,1.6678,1.6667,1.6676,129000000.0
2008-01-31 00:40:00,1.6676,1.6691,1.6675,1.669,116700000.0
2008-01-31 00:41:00,1.669,1.6717,1.669,1.6696,246300000.0
2008-01-31 00:42:00,1.6696,1.6702,1.6693,1.67015,154700000.0
2008-01-31 00:43:00,1.6697,1.6708,1.6697,1.6698,334000000.0
2008-01-31 00:44:00,1.6698,1.6699,1.6689,1.6691,87800000.0
2008-01-31 00:45:00,1.6691,1.6693,1.6678,1.6686,188900000.0
2008-01-31 00:46:00,1.6686,1.6694,1.6686,1.6691,94000000.0
2008-01-31 00:47:00,1.6691,1.67015,1.6691,1.6701,283500000.0
2008-01-31 00:48:00,1.6701,1.6701,1.6694,1.6694,103400000.0
2008-01-31 00:49:00,1.6695,1.6695,1.6689,1.669,102100000.0
2008-01-31 00:50:00,1.6689,1.669,1.66845,1.6685,97700000.0
2008-01-31 00:51:00,1.6685,1.669,1.6685,1.6687,30500000.0
2008-01-31 00:52:00,1.6687,1.6688,1.6676,1.6684,61400000.0
2008-01-31 00:53:00,1.6682,1.6682,1.666,1.6664,86900000.0
2008-01-31 00:54:00,1.6664,1.66675,1.6664,1.66665,75000000.0
2008-01-31 00:55:00,1.66665,1.667,1.6666,1.6668,154500000.0
2008-01-31 00:56:00,1.6668,1.6669,1.6658,1.6659,100900000.0
2008-01-31 00:57:00,1.666,1.6662,1.6655,1.6659,190400000.0
2008-01-31 00:58:00,1.6659,1.66705,1.6659,1.6661,213800000.0
2008-01-31 00:59:00,1.6662,1.6667,1.6659,1.6666,369600000.0
2008-01-31 01:00:00,1.6666,1.6673,1.6663,1.6668,405300000.0
2008-01-31 01:01:00,1.6668,1.667,1.666,1.666,287200000.0
2008-01-31 01:02:00,1.6661,1.6665,1.6659,1.6665,338600000.0
2008-01-31 01:03:00,1.6665,1.667,1.6665,1.6669,83900000.0
2008-01-31 01:04:00,1.6669,1.6671,1.6665,1.6671,52400000.0
2008-01-31 01:05:00,1.667,1.6672,1.6668,1.667,47500000.0
2008-01-31 01:06:00,1.667,1.6672,1.6667,1.6668,115000000.0
2008-01-31 01:07:00,1.6668,1.6678,1.6666,1.6675,385600000.0
2008-01-31 01:08:00,1.6675,1.6679,1.6669,1.6679,89500000.0
2008-01-31 01:09:00,1.6679,1.6687,1.6674,1.6687,371600000.0
2008-01-31 01:10:00,1.6687,1.6687,1.6683,1.6684,119800000.0
2008-01-31 01:11:00,1.6684,1.6687,1.6679,1.6685,109100000.0
2008-01-31 01:12:00,1.6685,1.6694,1.6685,1.6689,48200000.0
2008-01-31 01:13:00,1.6689,1.669,1.6684,1.6684,41000000.0
2008-01-31 01:14:00,1.6683,1.6686,1.6682,1.6683,26300000.0
2008-01-31 01:15:00,1.6714,1.6716,1.6713,1.6715,104300000.0
2008-01-31 01:16:00,1.6692,1.6697,1.6691,1.6696,104300000.0
2008-01-31 01:17:00,1.6696,1.6699,1.669,1.6691,97000000.0
2008-01-31 01:18:00,1.6693,1.6707,1.6691,1.6703,161400000.0
2008-01-31 01:19:00,1.6703,1.6704,1.6698,1.6702,115400000.0
2008-01-31 01:20:00,1.6702,1.6704,1.6702,1.6703,95300000.0
2008-01-31 01:21:00,1.6703,1.6708,1.6702,1.6703,52600000.0
2008-01-31 01:22:00,1.6703,1.6703,1.66915,1.6694,243700000.0
2008-01-31 01:23:00,1.6693,1.6723,1.6687,1.6718,419600000.0
2008-01-31 01:24:00,1.6718,1.6789,1.6715,1.6782,192100000.0
2008-01-31 01:25:00,1.6782,1.6787,1.6738,1.6753,490200000.0
2008-01-31 01:26:00,1.6753,1.6753,1.674,1.6744,161400000.0
2008-01-31 01:27:00,1.6744,1.6747,1.6741,1.6742,92300000.0
2008-01-31 01:28:00,1.6741,1.6766,1.6739,1.6756,129600000.0
2008-01-31 01:29:00,1.6759,1.6759,1.6748,1.6751,157800000.0
2008-01-31 01:30:00,1.6751,1.6752,1.6742,1.6747,340600000.0
2008-01-31 01:31:00,1.6747,1.6748,1.6729,1.6736,354500000.0
2008-01-31 01:32:00,1.6735,1.6736,1.67245,1.6732,349100000.0
2008-01-31 01:33:00,1.6732,1.675,1.6732,1.6749,293300000.0
2008-01-31 01:34:00,1.6749,1.6749,1.674,1.674,79900000.0
2008-01-31 01:35:00,1.674,1.6741,1.6729,1.6735,127100000.0
2008-01-31 01:36:00,1.6734,1.6745,1.6734,1.6739,57300000.0
2008-01-31 01:37:00,1.674,1.674,1.6735,1.6736,61800000.0
2008-01-31 01:38:00,1.6736,1.6737,1.6721,1.6724,364499998.0
2008-01-31 01:39:00,1.6726,1.6737,1.6726,1.6737,254500000.0
2008-01-31 01:40:00,1.6737,1.6738,1.673,1.6737,107100000.0
2008-01-31 01:41:00,1.6737,1.6743,1.673,1.6735,219600000.0
2008-01-31 01:42:00,1.6735,1.6743,1.6734,1.6743,105000000.0
2008-01-31 01:43:00,1.6743,1.6766,1.6743,1.6761,185500000.0
2008-01-31 01:44:00,1.676,1.676,1.67455,1.6753,689700000.0
2008-01-31 01:45:00,1.6753,1.6779,1.6752,1.6777,245300000.0
2008-01-31 01:46:00,1.6777,1.6779,1.6758,1.6767,303300000.0
2008-01-31 01:47:00,1.6767,1.6775,1.6763,1.6774,77500000.0
2008-01-31 01:48:00,1.6774,1.67815,1.6767,1.67725,231000000.0
2008-01-31 01:49:00,1.67735,1.67745,1.6764,1.6769,91900000.0
2008-01-31 01:50:00,1.677,1.6777,1.6768,1.67715,50500000.0
2008-01-31 01:51:00,1.6772,1.6783,1.6772,1.6779,92100000.0
2008-01-31 01:52:00,1.6779,1.679,1.6774,1.6787,239200000.0
2008-01-31 01:53:00,1.6787,1.6806,1.6778,1.6778,259700000.0
2008-01-31 01:54:00,1.6778,1.6783,1.6768,1.6773,212900000.0
2008-01-31 01:55:00,1.6774,1.6777,1.6767,1.6771,295100000.0
2008-01-31 01:56:00,1.67715,1.6775,1.6762,1.6767,331700000.0
2008-01-31 01:57:00,1.6767,1.6768,1.6753,1.6756,92100000.0
2008-01-31 01:58:00,1.6756,1.6768,1.6756,1.6763,87800000.0
2008-01-31 01:59:00,1.6763,1.6764,1.675,1.6754,208400000.0
2008-01-31 02:00:00,1.675,1.6753,1.6738,1.6753,356300000.0
2008-01-31 02:01:00,1.6753,1.6758,1.6751,1.6753,146100000.0
2008-01-31 02:02:00,1.6753,1.6755,1.6744,1.6745,108300000.0
2008-01-31 02:03:00,1.6745,1.6749,1.6727,1.6731,267900000.0
2008-01-31 02:04:00,1.6729,1.6749,1.6729,1.6739,572600000.0
2008-01-31 02:05:00,1.674,1.6745,1.674,1.6743,55100000.0
2008-01-31 02:06:00,1.6743,1.6748,1.6742,1.6745,205700000.0
2008-01-31 02:07:00,1.6745,1.6745,1.6736,1.6737,86100000.0
2008-01-31 02:08:00,1.6739,1.674,1.6737,1.6738,250400000.0
2008-01-31 02:09:00,1.6738,1.6738,1.6733,1.6733,33900000.0
2008-01-31 02:10:00,1.6733,1.6734,1.6719,1.6728,274200000.0
2008-01-31 02:11:00,1.6728,1.6731,1.6717,1.6723,145900000.0
2008-01-31 02:12:00,1.6723,1.6728,1.6715,1.6715,70800000.0
2008-01-31 02:13:00,1.6715,1.6718,1.6709,1.671,65600000.0
2008-01-31 02:14:00,1.671,1.672,1.671,1.6717,53900000.0
2008-01-31 02:15:00,1.6717,1.672,1.6715,1.6715,56900000.0
2008-01-31 02:16:00,1.6716,1.6721,1.6715,1.6716,44500000.0
2008-01-31 02:17:00,1.6716,1.6725,1.6716,1.672,51300000.0
2008-01-31 02:18:00,1.6722,1.6734,1.6722,1.6734,376100000.0
2008-01-31 02:19:00,1.6734,1.6735,1.67315,1.6734,80300000.0
2008-01-31 02:20:00,1.6734,1.6735,1.6727,1.6732,65400000.0
2008-01-31 02:21:00,1.6732,1.67325,1.6724,1.6725,37100000.0
2008-01-31 02:22:00,1.6725,1.6729,1.67195,1.6725,95700000.0
2008-01-31 02:23:00,1.6725,1.6732,1.67245,1.6729,52000000.0
2008-01-31 02:24:00,1.6729,1.67295,1.6726,1.67295,39500000.0
2008-01-31 02:25:00,1.67295,1.67315,1.67265,1.67265,24600000.0
2008-01-31 02:26:00,1.67295,1.6731,1.6727,1.6728,22200000.0
2008-01-31 02:27:00,1.6728,1.6728,1.6721,1.6721,53400000.0
2008-01-31 02:28:00,1.67215,1.6723,1.6709,1.6713,114600000.0
2008-01-31 02:29:00,1.6713,1.6724,1.6713,1.6724,426200000.0
2008-01-31 02:30:00,1.6724,1.6725,1.67175,1.6722,156300000.0
2008-01-31 02:31:00,1.6722,1.6727,1.6716,1.6724,246300000.0
2008-01-31 02:32:00,1.6724,1.6724,1.67185,1.6719,59200000.0
2008-01-31 02:33:00,1.6719,1.6721,1.67145,1.6716,52600000.0
2008-01-31 02:34:00,1.6716,1.6717,1.6709,1.6709,80500000.0
2008-01-31 02:35:00,1.6709,1.6716,1.6708,1.67135,110800000.0
2008-01-31 02:36:00,1.6713,1.6718,1.6711,1.67115,97800000.0
2008-01-31 02:37:00,1.67115,1.6717,1.67115,1.67155,145700000.0
2008-01-31 02:38:00,1.6717,1.6717,1.6708,1.6712,58600000.0
2008-01-31 02:39:00,1.6712,1.6715,1.6711,1.6713,32000000.0
2008-01-31 02:40:00,1.6713,1.6717,1.6711,1.6717,87400000.0
2008-01-31 02:41:00,1.6717,1.6717,1.6709,1.67095,53200000.0
2008-01-31 02:42:00,1.67095,1.67135,1.67075,1.671,57200000.0
2008-01-31 02:43:00,1.67105,1.6715,1.6708,1.67095,57000000.0
2008-01-31 02:44:00,1.67095,1.67165,1.67085,1.67165,73300000.0
2008-01-31 02:45:00,1.67165,1.6727,1.6716,1.6722,201800000.0
2008-01-31 02:46:00,1.6722,1.6726,1.67205,1.67205,85500000.0
2008-01-31 02:47:00,1.67205,1.6729,1.67205,1.6726,73100000.0
2008-01-31 02:48:00,1.6726,1.6727,1.6723,1.67245,49700000.0
2008-01-31 02:49:00,1.67245,1.6733,1.67245,1.67315,54100000.0
2008-01-31 02:50:00,1.6732,1.6735,1.6731,1.6733,82100000.0
2008-01-31 02:51:00,1.6733,1.67435,1.6733,1.6741,85500000.0
2008-01-31 02:52:00,1.6741,1.6742,1.67325,1.6734,75900000.0
2008-01-31 02:53:00,1.6734,1.6734,1.6722,1.67225,525700000.0
2008-01-31 02:54:00,1.67225,1.67295,1.672,1.67235,177500000.0
2008-01-31 02:55:00,1.67235,1.67255,1.6717,1.6719,255200000.0
2008-01-31 02:56:00,1.6719,1.67205,1.6715,1.6717,47300000.0
2008-01-31 02:57:00,1.6717,1.67185,1.6711,1.67145,114400000.0
2008-01-31 02:58:00,1.67145,1.67145,1.67105,1.6711,47600000.0
2008-01-31 02:59:00,1.6711,1.6713,1.6693,1.66975,190000000.0
2008-01-31 03:00:00,1.6697,1.6697,1.6687,1.6691,160200000.0
2008-01-31 03:01:00,1.6691,1.66915,1.6677,1.669,117700000.0
2008-01-31 03:02:00,1.669,1.66925,1.6682,1.66835,150100000.0
2008-01-31 03:03:00,1.6683,1.66915,1.6683,1.669,110900000.0
2008-01-31 03:04:00,1.669,1.66955,1.6689,1.66915,79700000.0
2008-01-31 03:05:00,1.6691,1.6693,1.6686,1.66865,174300000.0
2008-01-31 03:06:00,1.66865,1.66875,1.6676,1.6684,76800000.0
2008-01-31 03:07:00,1.6684,1.66895,1.6661,1.6672,223100000.0
2008-01-31 03:08:00,1.6672,1.6682,1.6672,1.6677,115300000.0
2008-01-31 03:09:00,1.6677,1.6678,1.6669,1.66735,290400000.0
2008-01-31 03:10:00,1.6674,1.66795,1.6668,1.6674,226400000.0
2008-01-31 03:11:00,1.6676,1.6678,1.6664,1.6665,139100000.0
2008-01-31 03:12:00,1.66655,1.6676,1.66645,1.6673,263000000.0
2008-01-31 03:13:00,1.66735,1.66875,1.66735,1.66875,212100000.0
2008-01-31 03:14:00,1.66875,1.66905,1.668,1.6687,261500000.0
2008-01-31 03:15:00,1.6687,1.6701,1.6685,1.6701,186200000.0
2008-01-31 03:16:00,1.67,1.6701,1.6689,1.6694,78700000.0
2008-01-31 03:17:00,1.6694,1.6694,1.6681,1.66815,86000000.0
2008-01-31 03:18:00,1.6681,1.6685,1.6679,1.6685,129400000.0
2008-01-31 03:19:00,1.6685,1.6685,1.6667,1.6674,159500000.0
2008-01-31 03:20:00,1.6674,1.6675,1.667,1.6673,86200000.0
2008-01-31 03:21:00,1.6673,1.66845,1.6673,1.6679,162400000.0
2008-01-31 03:22:00,1.6681,1.66825,1.6677,1.66785,52800000.0
2008-01-31 03:23:00,1.6679,1.6688,1.6679,1.6684,62600000.0
2008-01-31 03:24:00,1.6685,1.6685,1.668,1.6682,260300000.0
2008-01-31 03:25:00,1.6682,1.6685,1.66795,1.6683,76000000.0
2008-01-31 03:26:00,1.6683,1.6685,1.6682,1.6684,36900000.0
2008-01-31 03:27:00,1.6684,1.66845,1.6678,1.6678,74900000.0
2008-01-31 03:28:00,1.6678,1.6683,1.66765,1.668,76400000.0
2008-01-31 03:29:00,1.6679,1.6679,1.6675,1.6676,65400000.0
2008-01-31 03:30:00,1.6676,1.66815,1.6671,1.66765,107100000.0
2008-01-31 03:31:00,1.66765,1.66775,1.6673,1.6674,105300000.0
2008-01-31 03:32:00,1.6675,1.6678,1.6675,1.6677,26600000.0
2008-01-31 03:33:00,1.6677,1.6678,1.6672,1.6672,55200000.0
2008-01-31 03:34:00,1.6674,1.6677,1.6673,1.6673,93100000.0
2008-01-31 03:35:00,1.6673,1.66755,1.6672,1.66755,121200000.0
2008-01-31 03:36:00,1.66755,1.6677,1.6673,1.6675,72800000.0
2008-01-31 03:37:00,1.6675,1.668,1.6673,1.6675,98600000.0
2008-01-31 03:38:00,1.6675,1.6679,1.6675,1.6677,54600000.0
2008-01-31 03:39:00,1.6677,1.66865,1.6677,1.6685,66500000.0
2008-01-31 03:40:00,1.6685,1.6693,1.6682,1.6689,175700000.0
2008-01-31 03:41:00,1.6689,1.6691,1.6687,1.6689,59500000.0
2008-01-31 03:42:00,1.6689,1.66905,1.6687,1.6687,59700000.0
2008-01-31 03:43:00,1.6687,1.6687,1.66755,1.668,93700000.0
2008-01-31 03:44:00,1.668,1.6683,1.66795,1.66825,52800000.0
2008-01-31 03:45:00,1.66825,1.6683,1.6681,1.6683,52800000.0
2008-01-31 03:46:00,1.6683,1.6686,1.6682,1.6685,45100000.0
2008-01-31 03:47:00,1.6685,1.6696,1.6685,1.6693,103200000.0
2008-01-31 03:48:00,1.6693,1.6695,1.6689,1.66895,111700000.0
2008-01-31 03:49:00,1.6689,1.669,1.66825,1.6686,368400001.0
2008-01-31 03:50:00,1.6686,1.6689,1.6685,1.6688,71500000.0
2008-01-31 03:51:00,1.6688,1.6697,1.6686,1.6697,49400000.0
2008-01-31 03:52:00,1.6697,1.67,1.66905,1.6696,76100000.0
2008-01-31 03:53:00,1.6696,1.6706,1.6695,1.6704,81900000.0
2008-01-31 03:54:00,1.6705,1.6708,1.6703,1.6703,198300000.0
2008-01-31 03:55:00,1.6703,1.6703,1.6694,1.6694,158700000.0
2008-01-31 03:56:00,1.6693,1.6694,1.669,1.6693,66600000.0
2008-01-31 03:57:00,1.6693,1.6693,1.66855,1.66855,53900000.0
2008-01-31 03:58:00,1.6686,1.6686,1.6674,1.6674,101000000.0
2008-01-31 03:59:00,1.6674,1.6687,1.6667,1.6684,168900000.0
2008-01-31 04:00:00,1.6685,1.6696,1.6684,1.6684,131400000.0
2008-01-31 04:01:00,1.66845,1.66885,1.6684,1.6685,80100000.0
2008-01-31 04:02:00,1.6684,1.6688,1.6683,1.66865,47200000.0
2008-01-31 04:03:00,1.66865,1.669,1.6685,1.66875,77700000.0
2008-01-31 04:04:00,1.66895,1.66925,1.6687,1.6691,59100000.0
2008-01-31 04:05:00,1.6691,1.6693,1.6688,1.6689,54900000.0
2008-01-31 04:06:00,1.6689,1.669,1.6688,1.6688,44900000.0
2008-01-31 04:07:00,1.6688,1.6688,1.6682,1.6688,99900000.0
2008-01-31 04:08:00,1.6688,1.669,1.6687,1.6689,53500000.0
2008-01-31 04:09:00,1.6688,1.6691,1.6686,1.669,83600000.0
2008-01-31 04:10:00,1.669,1.6691,1.668,1.6681,350900000.0
2008-01-31 04:11:00,1.6681,1.6686,1.6681,1.66855,233200000.0
2008-01-31 04:12:00,1.66855,1.6686,1.6681,1.66835,61000000.0
2008-01-31 04:13:00,1.6681,1.66845,1.6681,1.6683,43700000.0
2008-01-31 04:14:00,1.6683,1.6685,1.66805,1.66845,33400000.0
2008-01-31 04:15:00,1.66845,1.6687,1.6684,1.6685,61800000.0
2008-01-31 04:16:00,1.6685,1.6688,1.66835,1.6688,50600000.0
2008-01-31 04:17:00,1.6688,1.6688,1.6679,1.6679,89000000.0
2008-01-31 04:18:00,1.6679,1.6686,1.6679,1.6683,126000000.0
2008-01-31 04:19:00,1.6683,1.6688,1.6681,1.6681,61900000.0
2008-01-31 04:20:00,1.6685,1.6685,1.668,1.6682,43700000.0
2008-01-31 04:21:00,1.66815,1.6682,1.66745,1.6679,63200000.0
2008-01-31 04:22:00,1.66795,1.668,1.66745,1.6678,52000000.0
2008-01-31 04:23:00,1.6678,1.6678,1.6675,1.66775,34600000.0
2008-01-31 04:24:00,1.66775,1.6678,1.6675,1.6676,38900000.0
2008-01-31 04:25:00,1.6676,1.6677,1.6674,1.6675,46000000.0
2008-01-31 04:26:00,1.6675,1.6677,1.6675,1.6676,21000000.0
2008-01-31 04:27:00,1.6676,1.66795,1.6675,1.6678,45200000.0
2008-01-31 04:28:00,1.6677,1.6679,1.6676,1.6678,66000000.0
2008-01-31 04:29:00,1.6678,1.6678,1.6669,1.667,33700000.0
2008-01-31 04:30:00,1.667,1.66735,1.6669,1.66735,18500000.0
2008-01-31 04:31:00,1.6674,1.6677,1.6674,1.66765,37500000.0
2008-01-31 04:32:00,1.66765,1.66765,1.66755,1.66755,9300000.0
2008-01-31 04:33:00,1.6672,1.66755,1.6672,1.6673,40400000.0
2008-01-31 04:34:00,1.6673,1.6678,1.6673,1.6675,33300000.0
2008-01-31 04:35:00,1.6675,1.6675,1.6672,1.66725,64800000.0
2008-01-31 04:36:00,1.66725,1.6674,1.6671,1.6672,63500000.0
2008-01-31 04:37:00,1.6672,1.6672,1.66695,1.667,17500000.0
2008-01-31 04:38:00,1.6669,1.6671,1.6664,1.6666,108600000.0
2008-01-31 04:39:00,1.6666,1.6669,1.6664,1.66645,56700000.0
2008-01-31 04:40:00,1.66645,1.6667,1.6664,1.6666,11800000.0
2008-01-31 04:41:00,1.6666,1.6667,1.6663,1.6664,46700000.0
2008-01-31 04:42:00,1.6664,1.66645,1.6663,1.6664,13300000.0
2008-01-31 04:43:00,1.6664,1.6666,1.6663,1.66645,33900000.0
2008-01-31 04:44:00,1.66645,1.6668,1.66625,1.6663,53600000.0
2008-01-31 04:45:00,1.6664,1.6673,1.6663,1.6673,44400000.0
2008-01-31 04:46:00,1.6673,1.6678,1.6673,1.6677,45000000.0
2008-01-31 04:47:00,1.6678,1.6678,1.6672,1.6675,67500000.0
2008-01-31 04:48:00,1.6675,1.6675,1.6672,1.6675,39400000.0
2008-01-31 04:49:00,1.6675,1.668,1.6675,1.6677,61600000.0
2008-01-31 04:50:00,1.6678,1.6681,1.6674,1.6681,68200000.0
2008-01-31 04:51:00,1.6681,1.6682,1.6679,1.66795,36100000.0
2008-01-31 04:52:00,1.66795,1.668,1.6676,1.6678,58300000.0
2008-01-31 04:53:00,1.6678,1.6678,1.66745,1.6677,57000000.0
2008-01-31 04:54:00,1.6678,1.6678,1.6676,1.6678,24700000.0
2008-01-31 04:55:00,1.6678,1.6678,1.6678,1.6678,4000000.0
2008-01-31 04:56:00,1.6678,1.6681,1.6678,1.6678,51600000.0
2008-01-31 04:57:00,1.6678,1.6679,1.6677,1.6678,32700000.0
2008-01-31 04:58:00,1.6677,1.6682,1.6677,1.6682,82400000.0
2008-01-31 04:59:00,1.668,1.6686,1.668,1.6686,29900000.0
2008-01-31 05:00:00,1.6686,1.6689,1.6686,1.6689,44000000.0
2008-01-31 05:01:00,1.6688,1.6694,1.6683,1.6683,127600000.0
2008-01-31 05:02:00,1.6687,1.6692,1.66845,1.66895,65100000.0
2008-01-31 05:03:00,1.6689,1.6689,1.6684,1.6684,29700000.0
2008-01-31 05:04:00,1.6684,1.6686,1.6683,1.66855,28000000.0
2008-01-31 05:05:00,1.6685,1.6686,1.6683,1.6684,39900000.0
2008-01-31 05:06:00,1.66845,1.6686,1.6681,1.66815,27600000.0
2008-01-31 05:07:00,1.66825,1.6687,1.6679,1.6684,49400000.0
2008-01-31 05:08:00,1.6684,1.6685,1.6681,1.6684,3300000.0
2008-01-31 05:09:00,1.6684,1.6695,1.6684,1.6694,16900000.0
2008-01-31 05:10:00,1.6694,1.6702,1.6693,1.6701,4100000.0
2008-01-31 05:11:00,1.6701,1.6706,1.6701,1.6702,7700000.0
2008-01-31 05:12:00,1.67015,1.6707,1.6699,1.6705,16500000.0
2008-01-31 05:13:00,1.6705,1.671,1.6704,1.67085,19400000.0
2008-01-31 05:14:00,1.67085,1.67085,1.6699,1.6699,33900000.0
2008-01-31 05:15:00,1.6699,1.6706,1.6698,1.6705,64600000.0
2008-01-31 05:16:00,1.6705,1.671,1.67,1.6702,68300000.0
2008-01-31 05:17:00,1.6702,1.6708,1.6702,1.6705,25500000.0
2008-01-31 05:18:00,1.6705,1.6707,1.67,1.6703,56000000.0
2008-01-31 05:19:00,1.6703,1.6703,1.6697,1.6699,36900000.0
2008-01-31 05:20:00,1.6698,1.6702,1.6696,1.67,84900000.0
2008-01-31 05:21:00,1.67,1.6708,1.67,1.6706,27300000.0
2008-01-31 05:22:00,1.6706,1.6707,1.67,1.6702,30700000.0
2008-01-31 05:23:00,1.6702,1.6703,1.66945,1.66975,46000000.0
2008-01-31 05:24:00,1.66975,1.6698,1.6691,1.6695,49800000.0
2008-01-31 05:25:00,1.6695,1.6698,1.6693,1.6697,36700000.0
2008-01-31 05:26:00,1.6697,1.6699,1.6696,1.6696,11500000.0
2008-01-31 05:27:00,1.6696,1.67,1.6695,1.67,47100000.0
2008-01-31 05:28:00,1.67,1.67,1.6696,1.67,32700000.0
2008-01-31 05:29:00,1.66995,1.6702,1.66995,1.6702,28700000.0
2008-01-31 05:30:00,1.6702,1.6702,1.6699,1.67,32100000.0
2008-01-31 05:31:00,1.67025,1.6704,1.6699,1.67005,39600000.0
2008-01-31 05:32:00,1.67005,1.67005,1.6695,1.66985,21100000.0
2008-01-31 05:33:00,1.66985,1.66985,1.6692,1.66925,63000000.0
2008-01-31 05:34:00,1.66925,1.6697,1.6691,1.6697,42600000.0
2008-01-31 05:35:00,1.6697,1.6697,1.6694,1.6696,17600000.0
2008-01-31 05:36:00,1.6696,1.6698,1.6696,1.6697,20900000.0
2008-01-31 05:37:00,1.6697,1.6699,1.6697,1.6698,28000000.0
2008-01-31 05:38:00,1.6698,1.6699,1.6698,1.6698,11800000.0
2008-01-31 05:39:00,1.6696,1.6696,1.6695,1.6695,30200000.0
2008-01-31 05:40:00,1.6696,1.67,1.6696,1.6699,34900000.0
2008-01-31 05:41:00,1.6699,1.6699,1.6697,1.6699,20200000.0
2008-01-31 05:42:00,1.6699,1.6699,1.6693,1.6693,16100000.0
2008-01-31 05:43:00,1.6694,1.66965,1.669,1.6694,41400000.0
2008-01-31 05:44:00,1.6694,1.6697,1.669,1.6696,54400000.0
2008-01-31 05:45:00,1.6697,1.6698,1.6696,1.6698,14900000.0
2008-01-31 05:46:00,1.6698,1.67,1.6698,1.6698,28900000.0
2008-01-31 05:47:00,1.6696,1.6696,1.6692,1.6692,40000000.0
2008-01-31 05:48:00,1.6692,1.6693,1.6691,1.6692,24600000.0
2008-01-31 05:49:00,1.6693,1.6693,1.669,1.6691,36400000.0
2008-01-31 05:50:00,1.6692,1.6693,1.66875,1.66875,41400000.0
2008-01-31 05:51:00,1.669,1.6691,1.6683,1.6685,174000000.0
2008-01-31 05:52:00,1.6685,1.6687,1.66795,1.6683,133400000.0
2008-01-31 05:53:00,1.6683,1.6684,1.668,1.6681,16800000.0
2008-01-31 05:54:00,1.6681,1.6681,1.6676,1.6676,48000000.0
2008-01-31 05:55:00,1.6676,1.668,1.6676,1.6679,44100000.0
2008-01-31 05:56:00,1.6679,1.6683,1.66775,1.668,47700000.0
2008-01-31 05:57:00,1.668,1.6681,1.6676,1.668,54800000.0
2008-01-31 05:58:00,1.6681,1.6683,1.66765,1.66765,25500000.0
2008-01-31 05:59:00,1.66795,1.6683,1.66795,1.6682,21100000.0
2008-01-31 06:00:00,1.6682,1.6684,1.6681,1.6683,21000000.0
2008-01-31 06:01:00,1.6683,1.6683,1.6678,1.6678,64200000.0
2008-01-31 06:02:00,1.6678,1.66815,1.6678,1.6681,26400000.0
2008-01-31 06:03:00,1.6681,1.6683,1.6679,1.668,33000000.0
2008-01-31 06:04:00,1.668,1.668,1.6676,1.6677,39500000.0
2008-01-31 06:05:00,1.6677,1.6681,1.66745,1.6677,21100000.0
2008-01-31 06:06:00,1.66775,1.66805,1.6673,1.6673,174100000.0
2008-01-31 06:07:00,1.6672,1.6673,1.6668,1.66695,51200000.0
2008-01-31 06:08:00,1.667,1.6678,1.667,1.6676,33300000.0
2008-01-31 06:09:00,1.6675,1.6676,1.6672,1.6674,36700000.0
2008-01-31 06:10:00,1.6674,1.6678,1.6673,1.6678,23200000.0
2008-01-31 06:11:00,1.6678,1.6679,1.6674,1.6676,15700000.0
2008-01-31 06:12:00,1.6676,1.6678,1.66735,1.6674,40900000.0
2008-01-31 06:13:00,1.6674,1.6677,1.6673,1.6673,49600000.0
2008-01-31 06:14:00,1.6673,1.6677,1.6673,1.66745,26100000.0
2008-01-31 06:15:00,1.6677,1.6677,1.6671,1.66735,48500000.0
2008-01-31 06:16:00,1.66735,1.66735,1.6668,1.6669,36800000.0
2008-01-31 06:17:00,1.6669,1.66745,1.6667,1.6672,40100000.0
2008-01-31 06:18:00,1.66715,1.66715,1.6666,1.6669,139900000.0
2008-01-31 06:19:00,1.6669,1.6674,1.6668,1.66725,59700000.0
2008-01-31 06:20:00,1.66725,1.6674,1.66725,1.66735,32800000.0
2008-01-31 06:21:00,1.66735,1.6674,1.6673,1.6673,21300000.0
2008-01-31 06:22:00,1.6673,1.6673,1.667,1.6671,35000000.0
2008-01-31 06:23:00,1.6671,1.6672,1.667,1.6671,52400000.0
2008-01-31 06:24:00,1.6671,1.6671,1.6669,1.6671,43000000.0
2008-01-31 06:25:00,1.6671,1.6672,1.667,1.6672,46200000.0
2008-01-31 06:26:00,1.6672,1.6675,1.667,1.6673,88400000.0
2008-01-31 06:27:00,1.6673,1.6674,1.667,1.6672,54400000.0
2008-01-31 06:28:00,1.6672,1.6676,1.6672,1.6675,42900000.0
2008-01-31 06:29:00,1.6675,1.6679,1.6675,1.66785,45600000.0
2008-01-31 06:30:00,1.66785,1.66795,1.6675,1.66765,65100000.0
2008-01-31 06:31:00,1.6677,1.6682,1.66765,1.6682,56000000.0
2008-01-31 06:32:00,1.6682,1.6685,1.6682,1.6683,55000000.0
2008-01-31 06:33:00,1.6682,1.6686,1.6681,1.6684,74800000.0
2008-01-31 06:34:00,1.6683,1.6687,1.6683,1.6684,77300000.0
2008-01-31 06:35:00,1.66835,1.6685,1.6677,1.6679,329400000.0
2008-01-31 06:36:00,1.6679,1.66795,1.6676,1.6679,46400000.0
2008-01-31 06:37:00,1.6679,1.6685,1.6677,1.6685,121600000.0
2008-01-31 06:38:00,1.6685,1.6685,1.66815,1.6683,61900000.0
2008-01-31 06:39:00,1.6683,1.6688,1.6683,1.6686,82100000.0
2008-01-31 06:40:00,1.6686,1.6686,1.6684,1.66845,40200000.0
2008-01-31 06:41:00,1.66845,1.6686,1.6682,1.6684,41200000.0
2008-01-31 06:42:00,1.66835,1.6685,1.66825,1.6685,60200000.0
2008-01-31 06:43:00,1.6684,1.6685,1.6682,1.6685,74400000.0
2008-01-31 06:44:00,1.6685,1.6686,1.6684,1.6684,14900000.0
2008-01-31 06:45:00,1.6684,1.66845,1.6683,1.6684,33500000.0
2008-01-31 06:46:00,1.6684,1.6684,1.6682,1.6683,25000000.0
2008-01-31 06:47:00,1.6681,1.6682,1.6681,1.6682,35500000.0
2008-01-31 06:48:00,1.6682,1.6683,1.668,1.6683,45800000.0
2008-01-31 06:49:00,1.6683,1.66855,1.6681,1.66855,49600000.0
2008-01-31 06:50:00,1.66855,1.6689,1.6685,1.6688,32000000.0
2008-01-31 06:51:00,1.6688,1.669,1.66865,1.6687,46800000.0
2008-01-31 06:52:00,1.6687,1.6689,1.66845,1.6686,63500000.0
2008-01-31 06:53:00,1.6685,1.6688,1.6685,1.66875,42800000.0
2008-01-31 06:54:00,1.66835,1.669,1.66835,1.6688,59000000.0
2008-01-31 06:55:00,1.6688,1.669,1.6687,1.669,58100000.0
2008-01-31 06:56:00,1.669,1.669,1.6688,1.6688,64000000.0
2008-01-31 06:57:00,1.6688,1.6698,1.6688,1.6695,83800000.0
2008-01-31 06:58:00,1.6695,1.6703,1.6695,1.66995,106900000.0
2008-01-31 06:59:00,1.66995,1.67075,1.66995,1.6704,86100000.0
2008-01-31 07:00:00,1.6704,1.6705,1.6695,1.6695,130700000.0
2008-01-31 07:01:00,1.6695,1.6699,1.6695,1.66975,71300000.0
2008-01-31 07:02:00,1.66975,1.67035,1.66975,1.6702,92900000.0
2008-01-31 07:03:00,1.6702,1.67075,1.6702,1.6705,96500000.0
2008-01-31 07:04:00,1.6705,1.6706,1.6701,1.6703,34100000.0
2008-01-31 07:05:00,1.6703,1.67035,1.6702,1.6703,57600000.0
2008-01-31 07:06:00,1.6703,1.6703,1.6695,1.67005,122800000.0
2008-01-31 07:07:00,1.67005,1.6704,1.6699,1.6699,49000000.0
2008-01-31 07:08:00,1.6699,1.67,1.6692,1.66945,140900000.0
2008-01-31 07:09:00,1.6694,1.6698,1.6693,1.6695,65900000.0
2008-01-31 07:10:00,1.6695,1.6697,1.6691,1.6691,83600000.0
2008-01-31 07:11:00,1.6692,1.6701,1.6692,1.6698,64800000.0
2008-01-31 07:12:00,1.6698,1.6698,1.6696,1.66965,44100000.0
2008-01-31 07:13:00,1.6697,1.66975,1.66925,1.66975,52500000.0
2008-01-31 07:14:00,1.66975,1.67055,1.66975,1.67005,70000000.0
2008-01-31 07:15:00,1.67005,1.6704,1.67,1.6703,50900000.0
2008-01-31 07:16:00,1.6703,1.6706,1.66935,1.6695,58300000.0
2008-01-31 07:17:00,1.6695,1.6699,1.6693,1.6695,112600000.0
2008-01-31 07:18:00,1.6695,1.6699,1.6687,1.6688,287900000.0
2008-01-31 07:19:00,1.6688,1.6699,1.6685,1.6697,203800000.0
2008-01-31 07:20:00,1.6697,1.6703,1.6696,1.6703,154900000.0
2008-01-31 07:21:00,1.6703,1.6707,1.6697,1.6698,154500000.0
2008-01-31 07:22:00,1.6698,1.6702,1.6691,1.6696,137800000.0
2008-01-31 07:23:00,1.6694,1.6703,1.6693,1.6702,102100000.0
2008-01-31 07:24:00,1.6702,1.67085,1.6701,1.67055,130400000.0
2008-01-31 07:25:00,1.6706,1.6709,1.6703,1.6706,94000000.0
2008-01-31 07:26:00,1.6706,1.6711,1.6706,1.6708,54500000.0
2008-01-31 07:27:00,1.6708,1.6708,1.6703,1.6704,52000000.0
2008-01-31 07:28:00,1.6704,1.6706,1.6703,1.6704,82800000.0
2008-01-31 07:29:00,1.6704,1.67055,1.6699,1.67025,79700000.0
2008-01-31 07:30:00,1.67035,1.6704,1.6701,1.6702,86500000.0
2008-01-31 07:31:00,1.6704,1.6704,1.6699,1.67005,51500000.0
2008-01-31 07:32:00,1.67,1.6701,1.66925,1.6701,126200000.0
2008-01-31 07:33:00,1.6702,1.6706,1.6699,1.6704,93700000.0
2008-01-31 07:34:00,1.6703,1.6704,1.67005,1.6702,67100000.0
2008-01-31 07:35:00,1.6702,1.67055,1.6701,1.6704,57300000.0
2008-01-31 07:36:00,1.6704,1.6709,1.67025,1.67085,69700000.0
2008-01-31 07:37:00,1.67085,1.67105,1.67035,1.67105,122700000.0
2008-01-31 07:38:00,1.67105,1.6712,1.6708,1.6712,61700000.0
2008-01-31 07:39:00,1.6712,1.6713,1.67065,1.67075,84300000.0
2008-01-31 07:40:00,1.67075,1.6711,1.6706,1.6706,54000000.0
2008-01-31 07:41:00,1.6707,1.6709,1.6701,1.6704,170200000.0
2008-01-31 07:42:00,1.6704,1.6707,1.6703,1.67045,55900000.0
2008-01-31 07:43:00,1.67045,1.6706,1.6703,1.6706,35200000.0
2008-01-31 07:44:00,1.6706,1.6716,1.6706,1.671,73300000.0
2008-01-31 07:45:00,1.671,1.6712,1.6708,1.6709,92800000.0
2008-01-31 07:46:00,1.6709,1.6712,1.6702,1.67025,72900000.0
2008-01-31 07:47:00,1.6703,1.6705,1.6695,1.6705,124800000.0
2008-01-31 07:48:00,1.67045,1.6707,1.66985,1.6701,209200000.0
2008-01-31 07:49:00,1.6701,1.6706,1.67,1.67055,95800000.0
2008-01-31 07:50:00,1.67055,1.671,1.6703,1.671,68800000.0
2008-01-31 07:51:00,1.6708,1.6714,1.6706,1.6709,159100000.0
2008-01-31 07:52:00,1.6709,1.6712,1.6707,1.6711,50400000.0
2008-01-31 07:53:00,1.6711,1.6714,1.67095,1.67095,90400000.0
2008-01-31 07:54:00,1.67095,1.6713,1.6709,1.6709,57400000.0
2008-01-31 07:55:00,1.6709,1.6713,1.67045,1.67055,73500000.0
2008-01-31 07:56:00,1.67055,1.67055,1.66995,1.6704,98300000.0
2008-01-31 07:57:00,1.6704,1.67045,1.6695,1.6695,81500000.0
2008-01-31 07:58:00,1.6695,1.6701,1.66945,1.6695,50600000.0
2008-01-31 07:59:00,1.6695,1.67,1.6694,1.66995,60100000.0
2008-01-31 08:00:00,1.66995,1.6702,1.6693,1.6695,71800000.0
2008-01-31 08:01:00,1.66935,1.67005,1.66845,1.66915,142900000.0
2008-01-31 08:02:00,1.66915,1.66945,1.66905,1.66945,111000000.0
2008-01-31 08:03:00,1.66945,1.66965,1.66885,1.66915,346600000.0
2008-01-31 08:04:00,1.66915,1.66955,1.669,1.66925,236300000.0
2008-01-31 08:05:00,1.66925,1.66975,1.66915,1.66975,185000000.0
2008-01-31 08:06:00,1.66975,1.66985,1.66905,1.66925,63200000.0
2008-01-31 08:07:00,1.66925,1.66945,1.66915,1.66935,60000000.0
2008-01-31 08:08:00,1.66935,1.66965,1.66935,1.66965,56800000.0
2008-01-31 08:09:00,1.66965,1.67015,1.66915,1.66995,182600000.0
2008-01-31 08:10:00,1.67005,1.67045,1.66915,1.66965,474199999.0
2008-01-31 08:11:00,1.66965,1.67025,1.66935,1.67015,198000000.0
2008-01-31 08:12:00,1.67015,1.67025,1.66895,1.66945,244700000.0
2008-01-31 08:13:00,1.66955,1.67025,1.66925,1.67025,317000000.0
2008-01-31 08:14:00,1.67025,1.67065,1.66985,1.66985,161000000.0
2008-01-31 08:15:00,1.66985,1.67055,1.66965,1.66975,320900000.0
2008-01-31 08:16:00,1.66975,1.67035,1.66965,1.67025,101700000.0
2008-01-31 08:17:00,1.67015,1.67045,1.67005,1.67015,103100000.0
2008-01-31 08:18:00,1.67015,1.67065,1.66995,1.67045,104000000.0
2008-01-31 08:19:00,1.67045,1.67185,1.67025,1.67145,183700000.0
2008-01-31 08:20:00,1.67145,1.67225,1.67115,1.67215,136400000.0
2008-01-31 08:21:00,1.67225,1.67225,1.67175,1.67215,176500000.0
2008-01-31 08:22:00,1.67215,1.6726,1.67155,1.67215,83100000.0
2008-01-31 08:23:00,1.67215,1.67245,1.67185,1.6724,124000000.0
2008-01-31 08:24:00,1.67225,1.67245,1.6717,1.6718,48300000.0
2008-01-31 08:25:00,1.67185,1.6724,1.6716,1.6722,67600000.0
2008-01-31 08:26:00,1.6722,1.67235,1.67135,1.67175,79500000.0
2008-01-31 08:27:00,1.67165,1.67205,1.67135,1.67205,89100000.0
2008-01-31 08:28:00,1.67205,1.67215,1.67185,1.672,57700000.0
2008-01-31 08:29:00,1.672,1.672,1.67105,1.6711,188700000.0
2008-01-31 08:30:00,1.67105,1.67195,1.67105,1.67155,316100000.0
2008-01-31 08:31:00,1.67155,1.67195,1.67135,1.6718,73900000.0
2008-01-31 08:32:00,1.6718,1.67275,1.67145,1.67225,245400000.0
2008-01-31 08:33:00,1.67225,1.67295,1.67215,1.67255,97100000.0
2008-01-31 08:34:00,1.67255,1.67285,1.67205,1.67205,110700000.0
2008-01-31 08:35:00,1.67215,1.67225,1.67145,1.6717,98800000.0
2008-01-31 08:36:00,1.67165,1.6723,1.6712,1.6712,83600000.0
2008-01-31 08:37:00,1.67135,1.6717,1.67105,1.67135,65700000.0
2008-01-31 08:38:00,1.67135,1.6723,1.6711,1.67205,125500000.0
2008-01-31 08:39:00,1.67195,1.67255,1.6719,1.67245,77900000.0
2008-01-31 08:40:00,1.67245,1.6728,1.67145,1.6715,242100000.0
2008-01-31 08:41:00,1.6715,1.67205,1.67085,1.6712,70500000.0
2008-01-31 08:42:00,1.6712,1.6718,1.67095,1.67095,87600000.0
2008-01-31 08:43:00,1.67095,1.6718,1.67095,1.6713,55400000.0
2008-01-31 08:44:00,1.6713,1.67135,1.67075,1.6709,56600000.0
2008-01-31 08:45:00,1.67085,1.67135,1.67075,1.67085,116900000.0
2008-01-31 08:46:00,1.67085,1.6712,1.6705,1.67085,95800000.0
2008-01-31 08:47:00,1.67075,1.67095,1.66995,1.67025,86400000.0
2008-01-31 08:48:00,1.67015,1.67105,1.6701,1.67055,94400000.0
2008-01-31 08:49:00,1.67055,1.6709,1.67045,1.67065,48400000.0
2008-01-31 08:50:00,1.67065,1.671,1.67065,1.67065,37600000.0
2008-01-31 08:51:00,1.67065,1.671,1.67025,1.67025,64900000.0
2008-01-31 08:52:00,1.6705,1.6705,1.6686,1.669,134500000.0
2008-01-31 08:53:00,1.669,1.6693,1.66855,1.6687,64500000.0
2008-01-31 08:54:00,1.66865,1.66925,1.66845,1.66905,111300000.0
2008-01-31 08:55:00,1.66915,1.66955,1.6687,1.6689,151500000.0
2008-01-31 08:56:00,1.6689,1.66925,1.66885,1.66885,132800000.0
2008-01-31 08:57:00,1.66885,1.66955,1.66885,1.66895,208300000.0
2008-01-31 08:58:00,1.66895,1.67015,1.66885,1.6699,308100000.0
2008-01-31 08:59:00,1.66995,1.67025,1.66965,1.66975,80500000.0
2008-01-31 09:00:00,1.66975,1.67,1.66975,1.66995,27600000.0
2008-01-31 09:01:00,1.66995,1.67035,1.66935,1.66935,103300000.0
2008-01-31 09:02:00,1.6694,1.6699,1.6689,1.66915,157000000.0
2008-01-31 09:03:00,1.66895,1.66935,1.6687,1.66915,100200000.0
2008-01-31 09:04:00,1.66915,1.6702,1.66915,1.66935,89500000.0
2008-01-31 09:05:00,1.66935,1.66965,1.66865,1.66905,384100000.0
2008-01-31 09:06:00,1.66905,1.66905,1.66805,1.6682,300100000.0
2008-01-31 09:07:00,1.66825,1.669,1.66815,1.66825,474000000.0
2008-01-31 09:08:00,1.66825,1.66855,1.66785,1.66795,478800000.0
2008-01-31 09:09:00,1.66795,1.6681,1.66765,1.66795,562500000.0
2008-01-31 09:10:00,1.66795,1.66815,1.66775,1.6678,546700000.0
2008-01-31 09:11:00,1.66775,1.66795,1.66735,1.66765,609700000.0
2008-01-31 09:12:00,1.6677,1.66825,1.66755,1.668,459400000.0
2008-01-31 09:13:00,1.668,1.66805,1.66695,1.66715,460900000.0
2008-01-31 09:14:00,1.6672,1.66765,1.6671,1.66755,231500000.0
2008-01-31 09:15:00,1.66745,1.66775,1.6673,1.6673,409900000.0
2008-01-31 09:16:00,1.6673,1.66765,1.6665,1.6665,538300000.0
2008-01-31 09:17:00,1.66655,1.66705,1.6665,1.66685,509300000.0
2008-01-31 09:18:00,1.6669,1.6669,1.66595,1.66645,706500000.0
2008-01-31 09:19:00,1.6664,1.6676,1.66605,1.66755,742200000.0
2008-01-31 09:20:00,1.66755,1.66885,1.66725,1.6682,604000000.0
2008-01-31 09:21:00,1.6682,1.6686,1.66785,1.6683,388500000.0
2008-01-31 09:22:00,1.66825,1.66855,1.66825,1.66845,240300000.0
2008-01-31 09:23:00,1.66845,1.6691,1.66815,1.66815,495400000.0
2008-01-31 09:24:00,1.66815,1.6686,1.6676,1.66785,468600000.0
2008-01-31 09:25:00,1.66785,1.66785,1.66695,1.66695,381200000.0
2008-01-31 09:26:00,1.66695,1.66745,1.66675,1.6671,521600000.0
2008-01-31 09:27:00,1.6671,1.66795,1.66695,1.66745,524800000.0
2008-01-31 09:28:00,1.66745,1.66755,1.66685,1.66725,426200000.0
2008-01-31 09:29:00,1.66725,1.66785,1.66705,1.6676,401200000.0
2008-01-31 09:30:00,1.6676,1.66765,1.66675,1.6672,395900000.0
2008-01-31 09:31:00,1.6672,1.66785,1.66685,1.6678,676499999.0
2008-01-31 09:32:00,1.6678,1.6679,1.66725,1.66725,551400000.0
2008-01-31 09:33:00,1.66735,1.66805,1.66725,1.6679,737400000.0
2008-01-31 09:34:00,1.66795,1.66795,1.6675,1.66765,428000000.0
2008-01-31 09:35:00,1.66765,1.6677,1.66745,1.66755,335600000.0
2008-01-31 09:36:00,1.66755,1.66755,1.6668,1.66705,558700000.0
2008-01-31 09:37:00,1.66705,1.66745,1.66675,1.66715,565300000.0
2008-01-31 09:38:00,1.66715,1.66735,1.66695,1.66715,576800000.0
2008-01-31 09:39:00,1.66715,1.66725,1.66655,1.66695,547000000.0
2008-01-31 09:40:00,1.66695,1.667,1.66665,1.6668,621400000.0
2008-01-31 09:41:00,1.66685,1.6671,1.6667,1.6668,504500000.0
2008-01-31 09:42:00,1.66685,1.66705,1.66625,1.66645,605800000.0
2008-01-31 09:43:00,1.66635,1.6665,1.6658,1.66605,888100000.0
2008-01-31 09:44:00,1.6661,1.66645,1.66585,1.66645,596099999.0
2008-01-31 09:45:00,1.66635,1.6668,1.66635,1.66665,477000000.0
2008-01-31 09:46:00,1.66665,1.6667,1.66615,1.66645,534800000.0
2008-01-31 09:47:00,1.6664,1.6669,1.66625,1.66655,546400000.0
2008-01-31 09:48:00,1.66655,1.66705,1.6664,1.66665,607000000.0
2008-01-31 09:49:00,1.66675,1.66705,1.66655,1.6666,118300000.0
2008-01-31 09:50:00,1.66655,1.6666,1.6661,1.6661,206800000.0
2008-01-31 09:51:00,1.66615,1.667,1.66585,1.66615,543200000.0
2008-01-31 09:52:00,1.66615,1.66615,1.66545,1.66575,333200000.0
2008-01-31 09:53:00,1.66575,1.6661,1.66545,1.6656,340000000.0
2008-01-31 09:54:00,1.6656,1.6662,1.6654,1.6662,587200000.0
2008-01-31 09:55:00,1.6662,1.66675,1.666,1.6661,548900000.0
2008-01-31 09:56:00,1.6661,1.66685,1.66595,1.66655,450900000.0
2008-01-31 09:57:00,1.66655,1.6666,1.6656,1.66585,514900000.0
2008-01-31 09:58:00,1.66585,1.66585,1.66525,1.66555,592800001.0
2008-01-31 09:59:00,1.66555,1.66575,1.66505,1.6654,538800000.0
2008-01-31 10:00:00,1.66545,1.6656,1.665,1.6655,640800000.0
2008-01-31 10:01:00,1.6656,1.6656,1.66485,1.6652,923199998.0
2008-01-31 10:02:00,1.6652,1.6655,1.66445,1.66525,668400000.0
2008-01-31 10:03:00,1.66525,1.6654,1.66465,1.6648,767600000.0
2008-01-31 10:04:00,1.6648,1.6653,1.66465,1.6652,700000000.0
2008-01-31 10:05:00,1.6652,1.66535,1.66495,1.66495,636800000.0
2008-01-31 10:06:00,1.66495,1.66535,1.6649,1.66525,569200000.0
2008-01-31 10:07:00,1.66525,1.66555,1.66525,1.66535,472100000.0
2008-01-31 10:08:00,1.66545,1.6655,1.66465,1.66465,551400000.0
2008-01-31 10:09:00,1.66455,1.66485,1.66385,1.6643,599600000.0
2008-01-31 10:10:00,1.66395,1.6644,1.66355,1.66425,634000000.0
2008-01-31 10:11:00,1.66425,1.6651,1.66405,1.6645,972900000.0
2008-01-31 10:12:00,1.6645,1.6649,1.6644,1.66485,519200000.0
2008-01-31 10:13:00,1.66485,1.66545,1.66445,1.66525,612600000.0
2008-01-31 10:14:00,1.66525,1.66595,1.66525,1.6654,594600000.0
2008-01-31 10:15:00,1.6654,1.6656,1.665,1.66505,668700000.0
2008-01-31 10:16:00,1.66505,1.66525,1.66405,1.66455,817200000.0
2008-01-31 10:17:00,1.66455,1.66495,1.6642,1.6646,657800000.0
2008-01-31 10:18:00,1.6646,1.6654,1.66455,1.6651,624000000.0
2008-01-31 10:19:00,1.6651,1.6651,1.66405,1.6645,854200000.0
2008-01-31 10:20:00,1.6645,1.66475,1.66425,1.66455,642300000.0
2008-01-31 10:21:00,1.66455,1.6646,1.66445,1.6646,260000000.0
2008-01-31 10:22:00,1.6646,1.66475,1.66435,1.66445,483300000.0
2008-01-31 10:23:00,1.66445,1.66525,1.66445,1.66495,604600000.0
2008-01-31 10:24:00,1.66495,1.66495,1.6645,1.66455,512700000.0
2008-01-31 10:25:00,1.66455,1.66455,1.66425,1.66435,517000000.0
2008-01-31 10:26:00,1.66435,1.66505,1.66435,1.66475,675800000.0
2008-01-31 10:27:00,1.66475,1.66545,1.66475,1.66535,442600000.0
2008-01-31 10:28:00,1.66535,1.6655,1.66495,1.6655,491900000.0
2008-01-31 10:29:00,1.6655,1.66575,1.6651,1.6651,745500000.0
2008-01-31 10:30:00,1.6651,1.66515,1.66485,1.665,548500000.0
2008-01-31 10:31:00,1.665,1.66555,1.665,1.66555,349300000.0
2008-01-31 10:32:00,1.66555,1.66555,1.6649,1.6649,517800000.0
2008-01-31 10:33:00,1.66495,1.66505,1.6648,1.66485,284200000.0
2008-01-31 10:34:00,1.66485,1.66485,1.6644,1.6644,360200000.0
2008-01-31 10:35:00,1.6644,1.6647,1.6642,1.66445,489200000.0
2008-01-31 10:36:00,1.66445,1.665,1.66445,1.66475,466200000.0
2008-01-31 10:37:00,1.66475,1.66475,1.66395,1.66435,618300000.0
2008-01-31 10:38:00,1.6644,1.6651,1.6644,1.665,465100000.0
2008-01-31 10:39:00,1.665,1.6652,1.66445,1.6651,650900000.0
2008-01-31 10:40:00,1.66505,1.66525,1.6643,1.6643,519900000.0
2008-01-31 10:41:00,1.6643,1.66465,1.6643,1.66435,386500000.0
2008-01-31 10:42:00,1.6644,1.6646,1.66425,1.66455,423100000.0
2008-01-31 10:43:00,1.66455,1.6649,1.6644,1.6645,446800000.0
2008-01-31 10:44:00,1.6645,1.66495,1.66445,1.66495,473900000.0
2008-01-31 10:45:00,1.665,1.66655,1.6647,1.66605,554500001.0
2008-01-31 10:46:00,1.66605,1.66705,1.66585,1.66705,633900000.0
2008-01-31 10:47:00,1.66705,1.66765,1.6663,1.66655,655400000.0
2008-01-31 10:48:00,1.66655,1.66725,1.6665,1.6669,530000000.0
2008-01-31 10:49:00,1.6669,1.6673,1.66655,1.6673,611400000.0
2008-01-31 10:50:00,1.66725,1.66755,1.66685,1.66695,587500000.0
2008-01-31 10:51:00,1.6669,1.6673,1.66645,1.6666,474300000.0
2008-01-31 10:52:00,1.66655,1.66715,1.6665,1.66665,463300000.0
2008-01-31 10:53:00,1.66665,1.6674,1.66665,1.66725,505000000.0
2008-01-31 10:54:00,1.66725,1.6676,1.66695,1.6676,235600000.0
2008-01-31 10:55:00,1.6676,1.6679,1.66745,1.66755,420600000.0
2008-01-31 10:56:00,1.6676,1.6676,1.66695,1.66715,498300000.0
2008-01-31 10:57:00,1.6672,1.66755,1.66695,1.6671,418700000.0
2008-01-31 10:58:00,1.66695,1.6671,1.66615,1.66645,586100000.0
2008-01-31 10:59:00,1.66645,1.6668,1.66625,1.66645,509000000.0
2008-01-31 11:00:00,1.66635,1.66685,1.6661,1.66615,468100000.0
2008-01-31 11:01:00,1.66615,1.6667,1.66595,1.66615,450900000.0
2008-01-31 11:02:00,1.66595,1.6673,1.66585,1.6673,543900000.0
2008-01-31 11:03:00,1.6673,1.66805,1.6671,1.668,558200000.0
2008-01-31 11:04:00,1.668,1.66885,1.6679,1.66875,530300000.0
2008-01-31 11:05:00,1.6687,1.66895,1.66855,1.6688,472700000.0
2008-01-31 11:06:00,1.6688,1.6694,1.6688,1.6691,452900000.0
2008-01-31 11:07:00,1.66905,1.66965,1.66895,1.66925,517000000.0
2008-01-31 11:08:00,1.66925,1.66925,1.6684,1.66875,592500000.0
2008-01-31 11:09:00,1.66875,1.6694,1.6687,1.669,560500000.0
2008-01-31 11:10:00,1.669,1.6692,1.66865,1.66885,403900000.0
2008-01-31 11:11:00,1.66885,1.669,1.66825,1.6684,451100000.0
2008-01-31 11:12:00,1.66835,1.66865,1.66825,1.66845,520000000.0
2008-01-31 11:13:00,1.66845,1.66855,1.66805,1.6684,507400000.0
2008-01-31 11:14:00,1.6684,1.6685,1.66805,1.6685,358800000.0
2008-01-31 11:15:00,1.66845,1.6688,1.6677,1.66795,657000000.0
2008-01-31 11:16:00,1.668,1.6683,1.66785,1.66815,545400000.0
2008-01-31 11:17:00,1.66815,1.66865,1.66815,1.66855,289500000.0
2008-01-31 11:18:00,1.66855,1.66905,1.6681,1.66825,528800000.0
2008-01-31 11:19:00,1.66825,1.66825,1.6676,1.66805,505100000.0
2008-01-31 11:20:00,1.66785,1.6681,1.66755,1.668,424100000.0
2008-01-31 11:21:00,1.66815,1.6687,1.66775,1.6681,536500000.0
2008-01-31 11:22:00,1.66805,1.6685,1.66785,1.6685,349800000.0
2008-01-31 11:23:00,1.6685,1.6689,1.6683,1.66875,361900000.0
2008-01-31 11:24:00,1.66875,1.669,1.6685,1.6685,131900000.0
2008-01-31 11:25:00,1.6685,1.6693,1.6685,1.66875,235800000.0
2008-01-31 11:26:00,1.66875,1.66885,1.66805,1.6682,456400000.0
2008-01-31 11:27:00,1.6682,1.66835,1.66745,1.66785,399900000.0
2008-01-31 11:28:00,1.6678,1.6679,1.66715,1.6672,714200000.0
2008-01-31 11:29:00,1.66715,1.66795,1.66715,1.6678,479500000.0
2008-01-31 11:30:00,1.6677,1.66785,1.66745,1.66755,575400000.0
2008-01-31 11:31:00,1.66755,1.6676,1.66715,1.66725,362500000.0
2008-01-31 11:32:00,1.66725,1.66735,1.66685,1.66715,250800000.0
2008-01-31 11:33:00,1.66715,1.66725,1.66695,1.66715,136800000.0
2008-01-31 11:34:00,1.66715,1.66725,1.667,1.66715,174400000.0
2008-01-31 11:35:00,1.66715,1.66715,1.6665,1.6666,348000000.0
2008-01-31 11:36:00,1.6666,1.66675,1.66635,1.66665,430300000.0
2008-01-31 11:37:00,1.66665,1.66685,1.66605,1.6661,420700000.0
2008-01-31 11:38:00,1.6661,1.66665,1.66605,1.6666,438000000.0
2008-01-31 11:39:00,1.6666,1.6671,1.66635,1.6667,788700000.0
2008-01-31 11:40:00,1.66675,1.66705,1.66655,1.6668,535300000.0
2008-01-31 11:41:00,1.6668,1.66695,1.66665,1.66675,502000000.0
2008-01-31 11:42:00,1.66675,1.66695,1.66675,1.6668,433400000.0
2008-01-31 11:43:00,1.6668,1.667,1.6662,1.66665,537900000.0
2008-01-31 11:44:00,1.66665,1.66665,1.6661,1.6663,532200000.0
2008-01-31 11:45:00,1.6663,1.66655,1.66625,1.66655,359300000.0
2008-01-31 11:46:00,1.66655,1.66655,1.66565,1.66575,427100000.0
2008-01-31 11:47:00,1.66575,1.6663,1.66575,1.6662,437000000.0
2008-01-31 11:48:00,1.6662,1.6663,1.666,1.6663,225000000.0
2008-01-31 11:49:00,1.66625,1.6664,1.6661,1.66625,262700000.0
2008-01-31 11:50:00,1.66625,1.6664,1.66605,1.66635,229200000.0
2008-01-31 11:51:00,1.6664,1.66665,1.66635,1.6666,128900000.0
2008-01-31 11:52:00,1.6666,1.66675,1.66645,1.6666,263000000.0
2008-01-31 11:53:00,1.66655,1.66675,1.6663,1.66665,284500000.0
2008-01-31 11:54:00,1.6666,1.66665,1.66645,1.66655,237800000.0
2008-01-31 11:55:00,1.66655,1.66675,1.66595,1.66595,334700000.0
2008-01-31 11:56:00,1.666,1.6661,1.66585,1.666,291400000.0
2008-01-31 11:57:00,1.666,1.66605,1.66575,1.66575,288800000.0
2008-01-31 11:58:00,1.6658,1.66595,1.6654,1.66585,384900000.0
2008-01-31 11:59:00,1.66585,1.6661,1.66585,1.66605,406400000.0
2008-01-31 12:00:00,1.66605,1.66635,1.6659,1.66595,352500000.0
2008-01-31 12:01:00,1.66595,1.66635,1.66595,1.66615,333800000.0
2008-01-31 12:02:00,1.66615,1.6663,1.66565,1.666,430000000.0
2008-01-31 12:03:00,1.6661,1.66615,1.66525,1.66525,496700000.0
2008-01-31 12:04:00,1.66535,1.6661,1.66445,1.666,713000000.0
2008-01-31 12:05:00,1.6661,1.6661,1.66565,1.66585,779100000.0
2008-01-31 12:06:00,1.66605,1.6662,1.66565,1.66605,434000000.0
2008-01-31 12:07:00,1.66615,1.66625,1.6656,1.6657,637200000.0
2008-01-31 12:08:00,1.66575,1.66605,1.66565,1.66595,428400000.0
2008-01-31 12:09:00,1.66595,1.666,1.66575,1.66595,328500000.0
2008-01-31 12:10:00,1.66595,1.66605,1.66585,1.66605,297000000.0
2008-01-31 12:11:00,1.66605,1.6662,1.6659,1.6662,361800000.0
2008-01-31 12:12:00,1.6662,1.6663,1.66595,1.66605,407500000.0
2008-01-31 12:13:00,1.66605,1.6662,1.66535,1.66545,353700000.0
2008-01-31 12:14:00,1.66545,1.6655,1.6644,1.6644,410100000.0
2008-01-31 12:15:00,1.6644,1.6652,1.6644,1.6651,451700000.0
2008-01-31 12:16:00,1.66505,1.66615,1.66505,1.6659,370200000.0
2008-01-31 12:17:00,1.6659,1.6659,1.66505,1.6655,349200000.0
2008-01-31 12:18:00,1.6655,1.6662,1.6655,1.6659,351300000.0
2008-01-31 12:19:00,1.66595,1.66605,1.6657,1.6659,250900000.0
2008-01-31 12:20:00,1.6659,1.66625,1.6658,1.66615,198800000.0
2008-01-31 12:21:00,1.66615,1.66665,1.66605,1.66665,375700000.0
2008-01-31 12:22:00,1.66655,1.6668,1.66605,1.6661,353500000.0
2008-01-31 12:23:00,1.66585,1.66635,1.66585,1.66615,229400000.0
2008-01-31 12:24:00,1.66605,1.6665,1.66595,1.6664,264500000.0
2008-01-31 12:25:00,1.66645,1.66645,1.66605,1.6662,421700000.0
2008-01-31 12:26:00,1.66625,1.66635,1.66575,1.66585,291100000.0
2008-01-31 12:27:00,1.6658,1.66625,1.66505,1.66605,317000000.0
2008-01-31 12:28:00,1.66605,1.6663,1.66525,1.66555,441400000.0
2008-01-31 12:29:00,1.66565,1.66615,1.66535,1.66555,480500000.0
2008-01-31 12:30:00,1.66565,1.66575,1.66465,1.6653,550600000.0
2008-01-31 12:31:00,1.6653,1.6654,1.6641,1.6646,441900000.0
2008-01-31 12:32:00,1.66465,1.66475,1.66355,1.66445,353200000.0
2008-01-31 12:33:00,1.66445,1.66505,1.66445,1.6649,342700000.0
2008-01-31 12:34:00,1.6649,1.6652,1.6648,1.665,289400000.0
2008-01-31 12:35:00,1.665,1.66515,1.66475,1.6651,280000000.0
2008-01-31 12:36:00,1.6651,1.66525,1.66465,1.6648,324400000.0
2008-01-31 12:37:00,1.6648,1.66505,1.6644,1.6647,270300000.0
2008-01-31 12:38:00,1.6647,1.665,1.66435,1.6645,372500000.0
2008-01-31 12:39:00,1.6646,1.665,1.6645,1.6647,146300000.0
2008-01-31 12:40:00,1.6647,1.665,1.6646,1.66475,104700000.0
2008-01-31 12:41:00,1.6647,1.66515,1.6646,1.66495,361700000.0
2008-01-31 12:42:00,1.66495,1.6651,1.66485,1.665,434100000.0
2008-01-31 12:43:00,1.665,1.6651,1.6647,1.66485,494600000.0
2008-01-31 12:44:00,1.6649,1.6654,1.6639,1.66465,763700000.0
2008-01-31 12:45:00,1.66465,1.66465,1.66375,1.66415,326300000.0
2008-01-31 12:46:00,1.66415,1.6644,1.66395,1.6642,356100000.0
2008-01-31 12:47:00,1.6642,1.6644,1.6641,1.66435,106800000.0
2008-01-31 12:48:00,1.66425,1.66425,1.66405,1.6642,192900000.0
2008-01-31 12:49:00,1.66425,1.66455,1.66405,1.66435,256500000.0
2008-01-31 12:50:00,1.66435,1.66485,1.66425,1.66475,137700000.0
2008-01-31 12:51:00,1.66475,1.66475,1.6643,1.6644,229000000.0
2008-01-31 12:52:00,1.6644,1.6646,1.66425,1.66435,246800000.0
2008-01-31 12:53:00,1.66445,1.6646,1.66435,1.6645,111500000.0
2008-01-31 12:54:00,1.6645,1.66485,1.6644,1.66485,242300000.0
2008-01-31 12:55:00,1.66485,1.66505,1.66465,1.66505,215600000.0
2008-01-31 12:56:00,1.66505,1.66515,1.6648,1.66505,182500000.0
2008-01-31 12:57:00,1.66505,1.6652,1.66485,1.665,188500000.0
2008-01-31 12:58:00,1.665,1.66555,1.66495,1.66545,245700000.0
2008-01-31 12:59:00,1.66535,1.66555,1.66525,1.66535,158000000.0
2008-01-31 13:00:00,1.66535,1.66535,1.66505,1.66525,189200000.0
2008-01-31 13:01:00,1.66525,1.66535,1.665,1.66515,392500000.0
2008-01-31 13:02:00,1.66515,1.66565,1.66505,1.66565,274200000.0
2008-01-31 13:03:00,1.66565,1.6666,1.66565,1.66615,92500000.0
2008-01-31 13:04:00,1.66625,1.66625,1.66555,1.66555,128600000.0
2008-01-31 13:05:00,1.66565,1.66595,1.66555,1.66585,47700000.0
2008-01-31 13:06:00,1.66595,1.66645,1.66585,1.66625,288800000.0
2008-01-31 13:07:00,1.6663,1.6664,1.66605,1.66615,208900000.0
2008-01-31 13:08:00,1.66615,1.66665,1.66605,1.66655,280400000.0
2008-01-31 13:09:00,1.66655,1.66675,1.66645,1.66645,226400000.0
2008-01-31 13:10:00,1.66645,1.66645,1.66605,1.66605,165600000.0
2008-01-31 13:11:00,1.66605,1.6661,1.66565,1.6657,148200000.0
2008-01-31 13:12:00,1.6657,1.66615,1.66545,1.66575,191500000.0
2008-01-31 13:13:00,1.66575,1.66575,1.6654,1.66565,214100000.0
2008-01-31 13:14:00,1.66565,1.66585,1.66545,1.66575,127400000.0
2008-01-31 13:15:00,1.66575,1.66595,1.66555,1.6659,36100000.0
2008-01-31 13:16:00,1.6659,1.6663,1.66585,1.66625,392800000.0
2008-01-31 13:17:00,1.66625,1.66645,1.66595,1.66635,623100000.0
2008-01-31 13:18:00,1.66645,1.66675,1.66595,1.66635,344200000.0
2008-01-31 13:19:00,1.6663,1.66685,1.6662,1.66675,358000000.0
2008-01-31 13:20:00,1.66675,1.66735,1.66665,1.66685,775400000.0
2008-01-31 13:21:00,1.66685,1.6674,1.66645,1.6673,599000000.0
2008-01-31 13:22:00,1.6672,1.6679,1.6671,1.6673,446800000.0
2008-01-31 13:23:00,1.66735,1.66775,1.66735,1.66755,352600000.0
2008-01-31 13:24:00,1.66755,1.6676,1.6673,1.66745,244400000.0
2008-01-31 13:25:00,1.66745,1.6675,1.667,1.66705,465100000.0
2008-01-31 13:26:00,1.66705,1.6672,1.66665,1.66675,367300000.0
2008-01-31 13:27:00,1.66685,1.66695,1.66655,1.6669,432400000.0
2008-01-31 13:28:00,1.66695,1.667,1.66665,1.667,355200000.0
2008-01-31 13:29:00,1.667,1.66705,1.66645,1.66645,199400000.0
2008-01-31 13:30:00,1.66645,1.6667,1.66625,1.66625,303100000.0
2008-01-31 13:31:00,1.66615,1.66685,1.666,1.66655,452700000.0
2008-01-31 13:32:00,1.6665,1.6669,1.6664,1.66685,371300000.0
2008-01-31 13:33:00,1.6668,1.6668,1.66635,1.6666,117300000.0
2008-01-31 13:34:00,1.6665,1.6668,1.6665,1.6666,68200000.0
2008-01-31 13:35:00,1.6666,1.6667,1.666,1.66625,135100000.0
2008-01-31 13:36:00,1.66625,1.66635,1.6659,1.66635,164300000.0
2008-01-31 13:37:00,1.66635,1.66645,1.66595,1.66645,213400000.0
2008-01-31 13:38:00,1.66645,1.66645,1.66615,1.66645,212800000.0
2008-01-31 13:39:00,1.66645,1.66675,1.66625,1.66665,131400000.0
2008-01-31 13:40:00,1.66665,1.66665,1.666,1.66615,178300000.0
2008-01-31 13:41:00,1.6661,1.6665,1.66575,1.6665,183700000.0
2008-01-31 13:42:00,1.6665,1.6666,1.6659,1.66605,54000000.0
2008-01-31 13:43:00,1.66605,1.6663,1.66595,1.6663,61500000.0
2008-01-31 13:44:00,1.6663,1.6663,1.66525,1.66525,180300000.0
2008-01-31 13:45:00,1.66525,1.6657,1.66525,1.66545,188200000.0
2008-01-31 13:46:00,1.66545,1.6655,1.66445,1.66475,189200000.0
2008-01-31 13:47:00,1.66475,1.6653,1.66475,1.6653,40900000.0
2008-01-31 13:48:00,1.66525,1.6653,1.66475,1.6651,60000000.0
2008-01-31 13:49:00,1.66505,1.6657,1.665,1.6652,217900000.0
2008-01-31 13:50:00,1.66525,1.66595,1.66515,1.66515,132200000.0
2008-01-31 13:51:00,1.66535,1.66545,1.6652,1.66525,111300000.0
2008-01-31 13:52:00,1.66545,1.66545,1.66505,1.66505,56900000.0
2008-01-31 13:53:00,1.66505,1.6656,1.66505,1.66515,46100000.0
2008-01-31 13:54:00,1.66515,1.66585,1.66515,1.66555,163300000.0
2008-01-31 13:55:00,1.66575,1.6664,1.6656,1.6664,185600000.0
2008-01-31 13:56:00,1.66635,1.66665,1.6661,1.6663,347700000.0
2008-01-31 13:57:00,1.6663,1.6672,1.6663,1.6669,234500000.0
2008-01-31 13:58:00,1.6669,1.66765,1.6669,1.66715,250900000.0
2008-01-31 13:59:00,1.66715,1.6682,1.66695,1.6682,382600000.0
2008-01-31 14:00:00,1.66825,1.6683,1.66745,1.6676,609600000.0
2008-01-31 14:01:00,1.66755,1.6676,1.6673,1.6674,232700000.0
2008-01-31 14:02:00,1.6674,1.6676,1.66735,1.6675,75800000.0
2008-01-31 14:03:00,1.6675,1.6675,1.6671,1.6672,236400000.0
2008-01-31 14:04:00,1.6672,1.6674,1.66685,1.66705,252100000.0
2008-01-31 14:05:00,1.66705,1.66705,1.66635,1.66655,261300000.0
2008-01-31 14:06:00,1.66655,1.66715,1.66645,1.66685,306700000.0
2008-01-31 14:07:00,1.66685,1.6669,1.66645,1.66655,344700000.0
2008-01-31 14:08:00,1.66665,1.66665,1.66625,1.66655,225200000.0
2008-01-31 14:09:00,1.66655,1.66665,1.66635,1.66655,200400000.0
2008-01-31 14:10:00,1.66655,1.667,1.66645,1.6665,95100000.0
2008-01-31 14:11:00,1.66645,1.66675,1.66615,1.6663,230700000.0
2008-01-31 14:12:00,1.6663,1.66705,1.66605,1.667,309600000.0
2008-01-31 14:13:00,1.667,1.6673,1.66685,1.6673,236700000.0
2008-01-31 14:14:00,1.6673,1.6675,1.66705,1.66705,162400000.0
2008-01-31 14:15:00,1.66705,1.66815,1.66705,1.66795,129000000.0
2008-01-31 14:16:00,1.66795,1.66825,1.66735,1.66825,313600000.0
2008-01-31 14:17:00,1.66825,1.6683,1.66795,1.66815,442900000.0
2008-01-31 14:18:00,1.66815,1.6688,1.66805,1.6685,340000000.0
2008-01-31 14:19:00,1.6685,1.6689,1.6681,1.6685,698400000.0
2008-01-31 14:20:00,1.6685,1.66885,1.66845,1.66875,398100000.0
2008-01-31 14:21:00,1.66875,1.6693,1.66875,1.6693,155300000.0
2008-01-31 14:22:00,1.6693,1.6697,1.66895,1.6693,278000000.0
2008-01-31 14:23:00,1.6693,1.66975,1.66915,1.66955,520600000.0
2008-01-31 14:24:00,1.66955,1.67,1.66945,1.66985,312600000.0
2008-01-31 14:25:00,1.66985,1.67015,1.66985,1.67005,204100000.0
2008-01-31 14:26:00,1.67005,1.67005,1.6699,1.67,68000000.0
2008-01-31 14:27:00,1.66995,1.67005,1.66925,1.66925,197400000.0
2008-01-31 14:28:00,1.66925,1.66945,1.6689,1.66905,294800000.0
2008-01-31 14:29:00,1.6691,1.66915,1.66875,1.66915,254900000.0
2008-01-31 14:30:00,1.66915,1.66955,1.66915,1.66955,163700000.0
2008-01-31 14:31:00,1.66945,1.66975,1.66885,1.66895,561200000.0
2008-01-31 14:32:00,1.66895,1.6692,1.66855,1.66885,545800000.0
2008-01-31 14:33:00,1.66885,1.66895,1.6685,1.6685,160400000.0
2008-01-31 14:34:00,1.6685,1.66885,1.66845,1.6686,205300000.0
2008-01-31 14:35:00,1.6686,1.66965,1.66845,1.6686,323500000.0
2008-01-31 14:36:00,1.6686,1.669,1.6686,1.6688,344700000.0
2008-01-31 14:37:00,1.66875,1.66915,1.6685,1.66915,286400000.0
2008-01-31 14:38:00,1.66915,1.66955,1.6691,1.66915,347000000.0
2008-01-31 14:39:00,1.66915,1.66935,1.66845,1.66845,463200000.0
2008-01-31 14:40:00,1.6685,1.66855,1.66815,1.66835,121900000.0
2008-01-31 14:41:00,1.66835,1.66845,1.6676,1.66845,458400000.0
2008-01-31 14:42:00,1.66845,1.6686,1.66805,1.6684,400600000.0
2008-01-31 14:43:00,1.6684,1.6686,1.6679,1.6679,360900000.0
2008-01-31 14:44:00,1.6679,1.6687,1.6679,1.6686,386200000.0
2008-01-31 14:45:00,1.6686,1.66895,1.6685,1.6685,205600000.0
2008-01-31 14:46:00,1.6685,1.66875,1.66845,1.66865,211000000.0
2008-01-31 14:47:00,1.6686,1.66905,1.6685,1.66885,385300000.0
2008-01-31 14:48:00,1.66885,1.66885,1.6687,1.6688,175800000.0
2008-01-31 14:49:00,1.6688,1.66895,1.66855,1.66875,386800000.0
2008-01-31 14:50:00,1.66875,1.66955,1.6686,1.66905,225900000.0
2008-01-31 14:51:00,1.6691,1.67005,1.66905,1.66995,512900000.0
2008-01-31 14:52:00,1.6699,1.67,1.669,1.66905,666700000.0
2008-01-31 14:53:00,1.66905,1.6693,1.66885,1.6689,598200000.0
2008-01-31 14:54:00,1.6689,1.6694,1.66885,1.66925,724600000.0
2008-01-31 14:55:00,1.66925,1.66925,1.66875,1.66895,562500000.0
2008-01-31 14:56:00,1.66895,1.66895,1.66825,1.66825,379800000.0
2008-01-31 14:57:00,1.66825,1.66835,1.66815,1.66815,278300000.0
2008-01-31 14:58:00,1.66815,1.66845,1.66815,1.66845,327200000.0
2008-01-31 14:59:00,1.66845,1.6685,1.6683,1.6684,197100000.0
2008-01-31 15:00:00,1.6684,1.6687,1.66835,1.6687,188400000.0
2008-01-31 15:01:00,1.6687,1.66885,1.66865,1.66875,148100000.0
2008-01-31 15:02:00,1.66875,1.66915,1.66865,1.66885,257200000.0
2008-01-31 15:03:00,1.66885,1.6693,1.66875,1.66905,820900000.0
2008-01-31 15:04:00,1.669,1.6692,1.66885,1.669,712000000.0
2008-01-31 15:05:00,1.669,1.669,1.66835,1.66835,403600000.0
2008-01-31 15:06:00,1.66835,1.6684,1.6679,1.6679,449600000.0
2008-01-31 15:07:00,1.66785,1.66845,1.66775,1.66825,322300000.0
2008-01-31 15:08:00,1.66825,1.66875,1.66805,1.66855,125600000.0
2008-01-31 15:09:00,1.6684,1.66855,1.6679,1.66795,355800000.0
2008-01-31 15:10:00,1.66795,1.66815,1.66735,1.66775,555900000.0
2008-01-31 15:11:00,1.66785,1.66815,1.66765,1.66815,124100000.0
2008-01-31 15:12:00,1.66815,1.66835,1.66785,1.66835,299800000.0
2008-01-31 15:13:00,1.66835,1.66855,1.6679,1.66815,390400000.0
2008-01-31 15:14:00,1.66815,1.66815,1.6677,1.66775,730500000.0
2008-01-31 15:15:00,1.6679,1.66795,1.66735,1.66745,727100000.0
2008-01-31 15:16:00,1.66755,1.66765,1.66715,1.66755,768700000.0
2008-01-31 15:17:00,1.66755,1.66755,1.66645,1.66655,1103300002.0
2008-01-31 15:18:00,1.66655,1.6674,1.6665,1.6671,747500000.0
2008-01-31 15:19:00,1.66715,1.66765,1.66705,1.66765,571800000.0
2008-01-31 15:20:00,1.66765,1.66795,1.6675,1.66785,647900000.0
2008-01-31 15:21:00,1.66785,1.66805,1.66695,1.66705,856899998.0
2008-01-31 15:22:00,1.66695,1.6674,1.6664,1.66655,1045500000.0
2008-01-31 15:23:00,1.66655,1.66715,1.66635,1.66695,932100000.0
2008-01-31 15:24:00,1.66695,1.66705,1.66685,1.66685,510600000.0
2008-01-31 15:25:00,1.66685,1.6672,1.66685,1.66695,572999999.0
2008-01-31 15:26:00,1.66695,1.66695,1.66665,1.66665,578100000.0
2008-01-31 15:27:00,1.66665,1.66685,1.6666,1.66675,452100000.0
2008-01-31 15:28:00,1.66675,1.66675,1.66635,1.66665,769600000.0
2008-01-31 15:29:00,1.66645,1.66675,1.66625,1.66635,639999998.0
2008-01-31 15:30:00,1.66635,1.6698,1.66635,1.66975,1022500000.0
2008-01-31 15:31:00,1.66965,1.6712,1.66935,1.6695,795200000.0
2008-01-31 15:32:00,1.6695,1.6709,1.66905,1.6706,790200000.0
2008-01-31 15:33:00,1.6706,1.67255,1.6703,1.67205,713100000.0
2008-01-31 15:34:00,1.6719,1.67245,1.6714,1.67235,521200000.0
2008-01-31 15:35:00,1.67235,1.67265,1.67165,1.67205,521000000.0
2008-01-31 15:36:00,1.67205,1.67235,1.67105,1.67115,302200000.0
2008-01-31 15:37:00,1.67115,1.67135,1.6697,1.66985,515800000.0
2008-01-31 15:38:00,1.6701,1.67065,1.66925,1.67065,513400000.0
2008-01-31 15:39:00,1.67065,1.67085,1.67045,1.67085,522900000.0
2008-01-31 15:40:00,1.67075,1.67125,1.67045,1.671,660200000.0
2008-01-31 15:41:00,1.67105,1.67145,1.67085,1.67085,222700000.0
2008-01-31 15:42:00,1.67075,1.6709,1.67005,1.6702,328500000.0
2008-01-31 15:43:00,1.6702,1.67095,1.66995,1.6707,271800000.0
2008-01-31 15:44:00,1.6707,1.67145,1.6705,1.6709,361300000.0
2008-01-31 15:45:00,1.6709,1.67205,1.67055,1.6717,269300000.0
2008-01-31 15:46:00,1.6717,1.67185,1.6706,1.67135,170000000.0
2008-01-31 15:47:00,1.67135,1.6719,1.6711,1.67115,212400000.0
2008-01-31 15:48:00,1.67115,1.6712,1.6707,1.67105,98100000.0
2008-01-31 15:49:00,1.67105,1.67115,1.67035,1.67085,137900000.0
2008-01-31 15:50:00,1.67095,1.67165,1.6708,1.67115,214700000.0
2008-01-31 15:51:00,1.67115,1.6718,1.671,1.6716,163200000.0
2008-01-31 15:52:00,1.67155,1.67175,1.67115,1.6717,449300000.0
2008-01-31 15:53:00,1.6717,1.6718,1.67125,1.67135,205700000.0
2008-01-31 15:54:00,1.6712,1.67165,1.67105,1.67115,199700000.0
2008-01-31 15:55:00,1.67115,1.67175,1.67105,1.67155,156300000.0
2008-01-31 15:56:00,1.6717,1.67215,1.67135,1.67195,160500000.0
2008-01-31 15:57:00,1.67195,1.6724,1.67165,1.6722,268600000.0
2008-01-31 15:58:00,1.6722,1.67245,1.6721,1.6722,58000000.0
2008-01-31 15:59:00,1.6722,1.6726,1.6722,1.67245,83900000.0
2008-01-31 16:00:00,1.67245,1.67295,1.67205,1.67225,243200000.0
2008-01-31 16:01:00,1.6724,1.6727,1.67225,1.6726,99900000.0
2008-01-31 16:02:00,1.6726,1.67385,1.67235,1.67325,198800000.0
2008-01-31 16:03:00,1.6733,1.6735,1.67255,1.67335,297500000.0
2008-01-31 16:04:00,1.67325,1.67345,1.67225,1.6725,115100000.0
2008-01-31 16:05:00,1.6724,1.6726,1.67135,1.672,372900000.0
2008-01-31 16:06:00,1.672,1.6722,1.6715,1.67155,127700000.0
2008-01-31 16:07:00,1.67155,1.6718,1.6709,1.671,142000000.0
2008-01-31 16:08:00,1.671,1.67125,1.67055,1.6708,266900000.0
2008-01-31 16:09:00,1.6708,1.6709,1.67035,1.6704,284500000.0
2008-01-31 16:10:00,1.6705,1.6705,1.66975,1.66995,484300000.0
2008-01-31 16:11:00,1.66995,1.67085,1.66995,1.67035,352200000.0
2008-01-31 16:12:00,1.67035,1.67065,1.66995,1.67055,176300000.0
2008-01-31 16:13:00,1.67055,1.67095,1.67025,1.67095,196900000.0
2008-01-31 16:14:00,1.67095,1.67095,1.67045,1.67055,229500000.0
2008-01-31 16:15:00,1.67055,1.67075,1.67015,1.67055,205800000.0
2008-01-31 16:16:00,1.67055,1.67065,1.67035,1.67035,100400000.0
2008-01-31 16:17:00,1.67035,1.67085,1.6703,1.67085,134900000.0
2008-01-31 16:18:00,1.67075,1.67075,1.66995,1.67015,247800000.0
2008-01-31 16:19:00,1.67015,1.6708,1.66945,1.66965,324900000.0
2008-01-31 16:20:00,1.66965,1.67015,1.6692,1.6694,358800000.0
2008-01-31 16:21:00,1.6694,1.66995,1.6692,1.66975,294200000.0
2008-01-31 16:22:00,1.66965,1.67025,1.66915,1.66945,97700000.0
2008-01-31 16:23:00,1.66945,1.67,1.66945,1.67,187600000.0
2008-01-31 16:24:00,1.67,1.67045,1.66975,1.66985,137700000.0
2008-01-31 16:25:00,1.66985,1.67,1.66935,1.66935,137000000.0
2008-01-31 16:26:00,1.66945,1.67005,1.66885,1.66905,314000000.0
2008-01-31 16:27:00,1.66905,1.66975,1.6689,1.66975,536600000.0
2008-01-31 16:28:00,1.66985,1.66985,1.66905,1.6697,180400000.0
2008-01-31 16:29:00,1.6697,1.6697,1.66855,1.66895,333100000.0
2008-01-31 16:30:00,1.66895,1.66935,1.66825,1.6685,372200000.0
2008-01-31 16:31:00,1.66845,1.66905,1.66825,1.66875,352600000.0
2008-01-31 16:32:00,1.66865,1.6692,1.66835,1.66875,178300000.0
2008-01-31 16:33:00,1.66885,1.66885,1.66815,1.6684,103300000.0
2008-01-31 16:34:00,1.6684,1.6688,1.66825,1.6686,161800000.0
2008-01-31 16:35:00,1.66855,1.66865,1.668,1.6683,268200000.0
2008-01-31 16:36:00,1.6683,1.66855,1.66795,1.66825,173800000.0
2008-01-31 16:37:00,1.66825,1.66855,1.66805,1.66835,110400000.0
2008-01-31 16:38:00,1.66835,1.66885,1.66835,1.66875,108700000.0
2008-01-31 16:39:00,1.66875,1.66925,1.66825,1.66925,140600000.0
2008-01-31 16:40:00,1.66925,1.66955,1.66865,1.66885,105300000.0
2008-01-31 16:41:00,1.66885,1.6693,1.66845,1.66905,247100000.0
2008-01-31 16:42:00,1.66905,1.66915,1.66845,1.66885,235400000.0
2008-01-31 16:43:00,1.66885,1.6692,1.66855,1.66865,117200000.0
2008-01-31 16:44:00,1.66865,1.66875,1.66805,1.66855,51600000.0
2008-01-31 16:45:00,1.66855,1.66915,1.66855,1.6689,219900000.0
2008-01-31 16:46:00,1.6689,1.6697,1.66885,1.6695,185000000.0
2008-01-31 16:47:00,1.66935,1.66955,1.66875,1.66895,416550000.0
2008-01-31 16:48:00,1.66905,1.6696,1.66875,1.6688,473600000.0
2008-01-31 16:49:00,1.6687,1.669,1.66855,1.6688,231600000.0
2008-01-31 16:50:00,1.66905,1.6693,1.66865,1.6688,467300000.0
2008-01-31 16:51:00,1.6687,1.66925,1.668,1.66805,528500000.0
2008-01-31 16:52:00,1.6681,1.66835,1.6671,1.6681,637800000.0
2008-01-31 16:53:00,1.6681,1.6681,1.66685,1.6672,522600000.0
2008-01-31 16:54:00,1.6672,1.668,1.66685,1.668,389700000.0
2008-01-31 16:55:00,1.6681,1.66815,1.66725,1.6673,422300000.0
2008-01-31 16:56:00,1.6673,1.6674,1.666,1.66645,484700000.0
2008-01-31 16:57:00,1.6664,1.66675,1.66605,1.66605,441800000.0
2008-01-31 16:58:00,1.66605,1.6668,1.666,1.66675,345900000.0
2008-01-31 16:59:00,1.6668,1.66705,1.66465,1.66475,686100000.0
2008-01-31 17:00:00,1.66475,1.66635,1.66475,1.6658,601200000.0
2008-01-31 17:01:00,1.6658,1.6671,1.6658,1.6666,633300000.0
2008-01-31 17:02:00,1.66665,1.6667,1.6661,1.66625,519600000.0
2008-01-31 17:03:00,1.66635,1.66655,1.66605,1.66605,192100000.0
2008-01-31 17:04:00,1.66605,1.6663,1.66535,1.66545,180900000.0
2008-01-31 17:05:00,1.6654,1.66595,1.66525,1.66575,261300000.0
2008-01-31 17:06:00,1.6658,1.6662,1.6651,1.66515,556500000.0
2008-01-31 17:07:00,1.66515,1.6653,1.66415,1.66415,482500000.0
2008-01-31 17:08:00,1.66415,1.66495,1.66375,1.66465,641200000.0
2008-01-31 17:09:00,1.66465,1.66485,1.6636,1.66445,422000000.0
2008-01-31 17:10:00,1.66445,1.66465,1.66375,1.66385,423100000.0
2008-01-31 17:11:00,1.66385,1.66425,1.66365,1.66395,148700000.0
2008-01-31 17:12:00,1.66395,1.66425,1.66345,1.664,202900000.0
2008-01-31 17:13:00,1.66405,1.66455,1.66215,1.6622,426168000.0
2008-01-31 17:14:00,1.66195,1.6627,1.6614,1.6624,324800000.0
2008-01-31 17:15:00,1.6622,1.6632,1.66195,1.66255,504299998.0
2008-01-31 17:16:00,1.66275,1.66295,1.66215,1.66255,304800000.0
2008-01-31 17:17:00,1.66245,1.66325,1.66235,1.66305,414199999.0
2008-01-31 17:18:00,1.66305,1.66375,1.66295,1.66325,211800000.0
2008-01-31 17:19:00,1.6633,1.66445,1.66315,1.6644,162100000.0
2008-01-31 17:20:00,1.6644,1.66525,1.6642,1.66505,386100000.0
2008-01-31 17:21:00,1.66505,1.6651,1.6645,1.66475,250700000.0
2008-01-31 17:22:00,1.66475,1.66545,1.66475,1.66475,218100000.0
2008-01-31 17:23:00,1.66475,1.6649,1.66425,1.66435,278300000.0
2008-01-31 17:24:00,1.6642,1.6648,1.66365,1.66375,336700000.0
2008-01-31 17:25:00,1.66375,1.66385,1.6629,1.6638,252100000.0
2008-01-31 17:26:00,1.6638,1.66395,1.66345,1.6636,76100000.0
2008-01-31 17:27:00,1.6636,1.6637,1.66345,1.66355,52600000.0
2008-01-31 17:28:00,1.6635,1.66375,1.66275,1.66285,161800000.0
2008-01-31 17:29:00,1.66285,1.66295,1.66215,1.6625,211000000.0
2008-01-31 17:30:00,1.66245,1.66345,1.6624,1.66295,328000000.0
2008-01-31 17:31:00,1.66295,1.6631,1.66245,1.66275,196400000.0
2008-01-31 17:32:00,1.66275,1.66325,1.6623,1.66325,170700000.0
2008-01-31 17:33:00,1.66325,1.66325,1.66255,1.66295,156000000.0
2008-01-31 17:34:00,1.6629,1.6631,1.66255,1.66275,433300000.0
2008-01-31 17:35:00,1.6628,1.66315,1.66245,1.66315,317400000.0
2008-01-31 17:36:00,1.66315,1.66315,1.6625,1.6627,107700000.0
2008-01-31 17:37:00,1.66275,1.66335,1.66275,1.66315,87100000.0
2008-01-31 17:38:00,1.66315,1.66345,1.66305,1.66325,129100000.0
2008-01-31 17:39:00,1.66315,1.66345,1.663,1.66335,144300000.0
2008-01-31 17:40:00,1.66335,1.6638,1.66305,1.66375,156600000.0
2008-01-31 17:41:00,1.66375,1.66415,1.6633,1.66375,117900000.0
2008-01-31 17:42:00,1.66375,1.66385,1.66325,1.66365,107500000.0
2008-01-31 17:43:00,1.66365,1.66435,1.66335,1.66435,115900000.0
2008-01-31 17:44:00,1.66435,1.66435,1.66355,1.66415,297600000.0
2008-01-31 17:45:00,1.66405,1.6648,1.66355,1.6637,305900000.0
2008-01-31 17:46:00,1.6636,1.66385,1.66305,1.66355,200100000.0
2008-01-31 17:47:00,1.66355,1.66475,1.66355,1.66425,119900000.0
2008-01-31 17:48:00,1.66425,1.66485,1.66425,1.66475,370600000.0
2008-01-31 17:49:00,1.66475,1.66475,1.6639,1.6642,346600000.0
2008-01-31 17:50:00,1.6642,1.6645,1.66365,1.66375,592100000.0
2008-01-31 17:51:00,1.6638,1.66395,1.66315,1.66355,250600000.0
2008-01-31 17:52:00,1.66355,1.66375,1.6625,1.66275,563200000.0
2008-01-31 17:53:00,1.66275,1.663,1.66225,1.66245,424800000.0
2008-01-31 17:54:00,1.6624,1.6625,1.66185,1.66205,559100000.0
2008-01-31 17:55:00,1.66205,1.66205,1.66095,1.66165,710100000.0
2008-01-31 17:56:00,1.66185,1.6624,1.66185,1.66205,618100000.0
2008-01-31 17:57:00,1.66205,1.6622,1.6603,1.66065,473200000.0
2008-01-31 17:58:00,1.66075,1.66185,1.66015,1.66105,105300000.0
2008-01-31 17:59:00,1.66105,1.6612,1.65845,1.65875,175400000.0
2008-01-31 18:00:00,1.65875,1.65965,1.65835,1.6587,347500000.0
2008-01-31 18:01:00,1.6587,1.65915,1.6582,1.65835,393400000.0
2008-01-31 18:02:00,1.65835,1.65865,1.65725,1.65725,278800000.0
2008-01-31 18:03:00,1.6573,1.658,1.65725,1.6575,150100000.0
2008-01-31 18:04:00,1.65755,1.6583,1.65755,1.6579,108300000.0
2008-01-31 18:05:00,1.65785,1.65915,1.65775,1.65885,412200000.0
2008-01-31 18:06:00,1.65885,1.6592,1.65825,1.65855,404300000.0
2008-01-31 18:07:00,1.65855,1.65945,1.6584,1.65915,169300000.0
2008-01-31 18:08:00,1.65915,1.65955,1.65895,1.65925,334700000.0
2008-01-31 18:09:00,1.65915,1.65995,1.65915,1.65945,133300000.0
2008-01-31 18:10:00,1.65945,1.65995,1.65935,1.65985,85700000.0
2008-01-31 18:11:00,1.65985,1.65995,1.65925,1.65975,323500000.0
2008-01-31 18:12:00,1.65965,1.6598,1.6594,1.65965,275700000.0
2008-01-31 18:13:00,1.65965,1.6597,1.65945,1.65955,302400000.0
2008-01-31 18:14:00,1.65955,1.66,1.65915,1.6599,193100000.0
2008-01-31 18:15:00,1.65925,1.65925,1.65895,1.65915,199000000.0
2008-01-31 18:16:00,1.65915,1.6597,1.65895,1.6593,187100000.0
2008-01-31 18:17:00,1.6593,1.6596,1.65915,1.6593,165700000.0
2008-01-31 18:18:00,1.6593,1.65975,1.65915,1.65945,295700000.0
2008-01-31 18:19:00,1.65945,1.6597,1.65895,1.659,229400000.0
2008-01-31 18:20:00,1.659,1.65915,1.65865,1.6587,231900000.0
2008-01-31 18:21:00,1.6587,1.6587,1.65735,1.6579,350700000.0
2008-01-31 18:22:00,1.65795,1.6581,1.6574,1.65745,354000000.0
2008-01-31 18:23:00,1.65745,1.6578,1.65725,1.65755,391000001.0
2008-01-31 18:24:00,1.65755,1.65795,1.6575,1.65765,335500000.0
2008-01-31 18:25:00,1.6576,1.65785,1.6568,1.6568,430600000.0
2008-01-31 18:26:00,1.6569,1.65735,1.65675,1.657,483000000.0
2008-01-31 18:27:00,1.657,1.6572,1.65625,1.6572,480100000.0
2008-01-31 18:28:00,1.65725,1.6574,1.6565,1.6565,354100000.0
2008-01-31 18:29:00,1.6565,1.6578,1.6564,1.6568,269700000.0
2008-01-31 18:30:00,1.65675,1.65675,1.6558,1.6564,235600000.0
2008-01-31 18:31:00,1.6564,1.65665,1.6556,1.6561,119900000.0
2008-01-31 18:32:00,1.6561,1.65705,1.65555,1.6568,240900000.0
2008-01-31 18:33:00,1.65685,1.65755,1.65665,1.65735,336800000.0
2008-01-31 18:34:00,1.65735,1.65785,1.6562,1.65785,326200000.0
2008-01-31 18:35:00,1.65785,1.65865,1.65745,1.65795,409300000.0
2008-01-31 18:36:00,1.6579,1.65825,1.65765,1.65765,181000000.0
2008-01-31 18:37:00,1.6577,1.65815,1.6576,1.65805,122100000.0
2008-01-31 18:38:00,1.65805,1.65815,1.65765,1.65805,190100000.0
2008-01-31 18:39:00,1.6581,1.65835,1.65765,1.65785,271600000.0
2008-01-31 18:40:00,1.65795,1.65815,1.6569,1.65695,233900000.0
2008-01-31 18:41:00,1.65685,1.65725,1.65665,1.65675,205600000.0
2008-01-31 18:42:00,1.65685,1.65695,1.6563,1.65675,197500000.0
2008-01-31 18:43:00,1.65675,1.65695,1.6566,1.6566,91300000.0
2008-01-31 18:44:00,1.6566,1.6566,1.65545,1.65545,271800000.0
2008-01-31 18:45:00,1.65545,1.656,1.6553,1.65575,500800000.0
2008-01-31 18:46:00,1.65575,1.65655,1.6557,1.65615,232700000.0
2008-01-31 18:47:00,1.65615,1.65615,1.6557,1.656,365200000.0
2008-01-31 18:48:00,1.656,1.65645,1.65505,1.65525,397200000.0
2008-01-31 18:49:00,1.6552,1.65555,1.65475,1.65555,322900000.0
2008-01-31 18:50:00,1.65555,1.65565,1.65505,1.6552,354000000.0
2008-01-31 18:51:00,1.65535,1.65535,1.65375,1.65395,327700000.0
2008-01-31 18:52:00,1.6539,1.6556,1.6539,1.6556,454399999.0
2008-01-31 18:53:00,1.6556,1.6559,1.65535,1.65545,428600000.0
2008-01-31 18:54:00,1.65545,1.65595,1.655,1.6551,597100000.0
2008-01-31 18:55:00,1.6552,1.65585,1.65495,1.65555,334600000.0
2008-01-31 18:56:00,1.65555,1.6558,1.65485,1.65515,200400000.0
2008-01-31 18:57:00,1.65515,1.65515,1.65475,1.6548,165400000.0
2008-01-31 18:58:00,1.6548,1.65555,1.6547,1.65545,205100000.0
2008-01-31 18:59:00,1.65545,1.65585,1.65455,1.65465,223600000.0
2008-01-31 19:00:00,1.65465,1.65505,1.65435,1.65465,433300000.0
2008-01-31 19:01:00,1.65465,1.65515,1.6545,1.65455,368800000.0
2008-01-31 19:02:00,1.65455,1.65475,1.65345,1.6538,349800000.0
2008-01-31 19:03:00,1.6538,1.654,1.65275,1.65295,452200000.0
2008-01-31 19:04:00,1.65305,1.65425,1.6529,1.65405,423600000.0
2008-01-31 19:05:00,1.65405,1.65445,1.65405,1.65445,441200000.0
2008-01-31 19:06:00,1.6543,1.65495,1.65405,1.65485,430300000.0
2008-01-31 19:07:00,1.65495,1.65515,1.65465,1.65475,188600000.0
2008-01-31 19:08:00,1.65475,1.65475,1.65435,1.65455,128100000.0
2008-01-31 19:09:00,1.65455,1.6565,1.65445,1.6565,276600000.0
2008-01-31 19:10:00,1.6565,1.6569,1.65595,1.65605,474100000.0
2008-01-31 19:11:00,1.65605,1.65605,1.6557,1.65595,252100000.0
2008-01-31 19:12:00,1.6559,1.65675,1.6559,1.6564,478000000.0
2008-01-31 19:13:00,1.6564,1.65645,1.65595,1.65605,212000000.0
2008-01-31 19:14:00,1.65605,1.65625,1.6551,1.6555,112200000.0
2008-01-31 19:15:00,1.6555,1.65655,1.6555,1.65635,134900000.0
2008-01-31 19:16:00,1.65635,1.65635,1.65595,1.6562,66800000.0
2008-01-31 19:17:00,1.65615,1.65625,1.65585,1.65625,157500000.0
2008-01-31 19:18:00,1.65625,1.65655,1.65595,1.65655,66400000.0
2008-01-31 19:19:00,1.65655,1.6571,1.6563,1.6569,422200000.0
2008-01-31 19:20:00,1.6568,1.65695,1.65655,1.65675,323200000.0
2008-01-31 19:21:00,1.65675,1.65685,1.65675,1.6568,173400000.0
2008-01-31 19:22:00,1.6568,1.65715,1.65665,1.65665,388700000.0
2008-01-31 19:23:00,1.65665,1.6569,1.65655,1.65665,430600000.0
2008-01-31 19:24:00,1.6565,1.65685,1.6565,1.65665,274400000.0
2008-01-31 19:25:00,1.65665,1.65735,1.65665,1.65735,310300000.0
2008-01-31 19:26:00,1.65735,1.65755,1.65675,1.6571,528900000.0
2008-01-31 19:27:00,1.6571,1.65745,1.65695,1.65715,389800000.0
2008-01-31 19:28:00,1.6572,1.6574,1.6564,1.6567,380000000.0
2008-01-31 19:29:00,1.6567,1.65695,1.6566,1.6568,327600000.0
2008-01-31 19:30:00,1.6568,1.65695,1.6555,1.6558,443399999.0
2008-01-31 19:31:00,1.6558,1.65615,1.65515,1.6552,381100000.0
2008-01-31 19:32:00,1.65515,1.65545,1.65505,1.6554,216600000.0
2008-01-31 19:33:00,1.6558,1.6559,1.65545,1.65565,298200000.0
2008-01-31 19:34:00,1.65565,1.65635,1.65555,1.65605,321600000.0
2008-01-31 19:35:00,1.65605,1.65635,1.65515,1.65615,388400000.0
2008-01-31 19:36:00,1.65615,1.65635,1.6555,1.6557,309600000.0
2008-01-31 19:37:00,1.6557,1.65615,1.6557,1.65605,143100000.0
2008-01-31 19:38:00,1.65605,1.6561,1.65525,1.65525,452200000.0
2008-01-31 19:39:00,1.65525,1.6556,1.65525,1.6553,144300000.0
2008-01-31 19:40:00,1.6553,1.6553,1.65445,1.65445,259600000.0
2008-01-31 19:41:00,1.65445,1.65475,1.65435,1.65455,252600000.0
2008-01-31 19:42:00,1.65455,1.6547,1.6544,1.65455,84600000.0
2008-01-31 19:43:00,1.65455,1.6549,1.65445,1.6546,129200000.0
2008-01-31 19:44:00,1.6546,1.65475,1.65395,1.65415,191300000.0
2008-01-31 19:45:00,1.65415,1.6546,1.65405,1.65455,382999999.0
2008-01-31 19:46:00,1.65455,1.65495,1.65445,1.6549,63600000.0
2008-01-31 19:47:00,1.6549,1.6549,1.6544,1.65465,294200000.0
2008-01-31 19:48:00,1.65465,1.65505,1.65455,1.6547,345300000.0
2008-01-31 19:49:00,1.65475,1.65485,1.65455,1.65455,304800000.0
2008-01-31 19:50:00,1.6546,1.6554,1.65445,1.6551,461300000.0
2008-01-31 19:51:00,1.65525,1.65605,1.65525,1.65575,519499998.0
2008-01-31 19:52:00,1.65575,1.656,1.65555,1.6559,347899999.0
2008-01-31 19:53:00,1.6559,1.6568,1.6558,1.6568,312900000.0
2008-01-31 19:54:00,1.65695,1.65725,1.6569,1.65705,437800000.0
2008-01-31 19:55:00,1.65705,1.65745,1.6569,1.65715,267700000.0
2008-01-31 19:56:00,1.65715,1.65725,1.65675,1.65675,105800000.0
2008-01-31 19:57:00,1.65675,1.65695,1.65645,1.65655,85300000.0
2008-01-31 19:58:00,1.65655,1.657,1.6564,1.657,184700000.0
2008-01-31 19:59:00,1.657,1.65705,1.6564,1.65675,401700000.0
2008-01-31 20:00:00,1.65675,1.6572,1.65665,1.6569,429500000.0
2008-01-31 20:01:00,1.6569,1.65705,1.65675,1.65705,247700000.0
2008-01-31 20:02:00,1.65705,1.65715,1.6564,1.65645,98800000.0
2008-01-31 20:03:00,1.65645,1.65665,1.65625,1.6564,158200000.0
2008-01-31 20:04:00,1.6564,1.6571,1.65625,1.65645,401900000.0
2008-01-31 20:05:00,1.65645,1.6567,1.65605,1.6567,463600000.0
2008-01-31 20:06:00,1.6567,1.65675,1.6563,1.65645,269199997.0
2008-01-31 20:07:00,1.65645,1.65695,1.6562,1.6564,375000000.0
2008-01-31 20:08:00,1.6564,1.65665,1.65615,1.6566,317800000.0
2008-01-31 20:09:00,1.65655,1.65665,1.65645,1.65645,152200000.0
2008-01-31 20:10:00,1.65645,1.65645,1.65555,1.65575,145800000.0
2008-01-31 20:11:00,1.65575,1.65595,1.65565,1.65565,136000000.0
2008-01-31 20:12:00,1.65565,1.65645,1.6556,1.65635,271200000.0
2008-01-31 20:13:00,1.65635,1.65635,1.65605,1.65625,168800000.0
2008-01-31 20:14:00,1.65625,1.65645,1.65625,1.65645,155200000.0
2008-01-31 20:15:00,1.65645,1.6571,1.6563,1.65705,263700000.0
2008-01-31 20:16:00,1.65705,1.65705,1.65675,1.6569,237700000.0
2008-01-31 20:17:00,1.6569,1.65705,1.65685,1.65685,99700000.0
2008-01-31 20:18:00,1.6569,1.6569,1.6565,1.6565,200800000.0
2008-01-31 20:19:00,1.65665,1.65675,1.6565,1.6567,176100000.0
2008-01-31 20:20:00,1.65675,1.65735,1.6567,1.65735,163800000.0
2008-01-31 20:21:00,1.65735,1.65735,1.65675,1.65705,116200000.0
2008-01-31 20:22:00,1.65695,1.65715,1.65665,1.65705,183700000.0
2008-01-31 20:23:00,1.65705,1.65725,1.65675,1.65725,128600000.0
2008-01-31 20:24:00,1.65725,1.65735,1.65705,1.65735,33000000.0
2008-01-31 20:25:00,1.6574,1.65755,1.65735,1.65735,81100000.0
2008-01-31 20:26:00,1.65735,1.65745,1.65675,1.6571,504100000.0
2008-01-31 20:27:00,1.6572,1.65725,1.6569,1.65695,244300000.0
2008-01-31 20:28:00,1.657,1.6571,1.6568,1.65705,134700000.0
2008-01-31 20:29:00,1.65705,1.65725,1.65705,1.6572,224200000.0
2008-01-31 20:30:00,1.6572,1.6573,1.65715,1.6573,140200000.0
2008-01-31 20:31:00,1.6573,1.6573,1.65685,1.65695,324800000.0
2008-01-31 20:32:00,1.65695,1.65705,1.6566,1.65685,268799999.0
2008-01-31 20:33:00,1.6568,1.65695,1.65665,1.65675,302700000.0
2008-01-31 20:34:00,1.65675,1.65675,1.6565,1.6567,230400000.0
2008-01-31 20:35:00,1.6567,1.6567,1.65615,1.65615,210100000.0
2008-01-31 20:36:00,1.65615,1.6567,1.656,1.65645,336200000.0
2008-01-31 20:37:00,1.65645,1.65645,1.65585,1.65595,322400000.0
2008-01-31 20:38:00,1.65605,1.65605,1.65505,1.65515,492200000.0
2008-01-31 20:39:00,1.65505,1.65505,1.6548,1.65485,196100000.0
2008-01-31 20:40:00,1.65485,1.655,1.65475,1.65495,249200000.0
2008-01-31 20:41:00,1.65495,1.655,1.6549,1.65495,150400000.0
2008-01-31 20:42:00,1.65495,1.655,1.65495,1.65495,125600000.0
2008-01-31 20:43:00,1.65495,1.65505,1.65415,1.6542,311900000.0
2008-01-31 20:44:00,1.6542,1.65465,1.6541,1.6545,322700000.0
2008-01-31 20:45:00,1.65445,1.65465,1.65415,1.6544,464400000.0
2008-01-31 20:46:00,1.6544,1.65445,1.65405,1.6541,264800000.0
2008-01-31 20:47:00,1.65415,1.6545,1.654,1.6543,329400000.0
2008-01-31 20:48:00,1.65425,1.6544,1.65405,1.65415,358900000.0
2008-01-31 20:49:00,1.65415,1.65435,1.6539,1.65435,401000000.0
2008-01-31 20:50:00,1.65435,1.6546,1.65395,1.6543,506200000.0
2008-01-31 20:51:00,1.6543,1.6543,1.65415,1.65425,151500000.0
2008-01-31 20:52:00,1.65425,1.65445,1.6542,1.65445,192300000.0
2008-01-31 20:53:00,1.65445,1.65445,1.65405,1.65425,384300000.0
2008-01-31 20:54:00,1.65425,1.6548,1.65415,1.65415,300000000.0
2008-01-31 20:55:00,1.65415,1.6547,1.65415,1.6547,227400000.0
2008-01-31 20:56:00,1.6547,1.6547,1.6544,1.6545,332000000.0
2008-01-31 20:57:00,1.6545,1.65475,1.65435,1.6546,290500000.0
2008-01-31 20:58:00,1.65445,1.65515,1.65445,1.65515,332300000.0
2008-01-31 20:59:00,1.65505,1.6558,1.65495,1.65495,529400000.0
2008-01-31 21:00:00,1.65465,1.65505,1.65465,1.655,317900000.0
2008-01-31 21:01:00,1.655,1.6552,1.6547,1.65515,345800000.0
2008-01-31 21:02:00,1.6552,1.65545,1.655,1.65525,308300000.0
2008-01-31 21:03:00,1.65525,1.65555,1.65495,1.6552,305200000.0
2008-01-31 21:04:00,1.6552,1.65545,1.6551,1.65545,164300000.0
2008-01-31 21:05:00,1.65545,1.65555,1.6553,1.6554,182600000.0
2008-01-31 21:06:00,1.6554,1.6559,1.65525,1.6555,264300000.0
2008-01-31 21:07:00,1.65555,1.6556,1.65535,1.65545,260000000.0
2008-01-31 21:08:00,1.65545,1.65585,1.65535,1.6556,323400000.0
2008-01-31 21:09:00,1.6556,1.65575,1.65545,1.65575,197400000.0
2008-01-31 21:10:00,1.65575,1.65635,1.6557,1.65625,306200000.0
2008-01-31 21:11:00,1.65625,1.6565,1.6561,1.6562,258100000.0
2008-01-31 21:12:00,1.656,1.6561,1.65565,1.6557,294400000.0
2008-01-31 21:13:00,1.6557,1.6557,1.65525,1.6554,394000000.0
2008-01-31 21:14:00,1.6555,1.65585,1.6553,1.6553,468300000.0
2008-01-31 21:15:00,1.6553,1.6561,1.6552,1.65565,351800000.0
2008-01-31 21:16:00,1.65565,1.65565,1.65485,1.6549,328800000.0
2008-01-31 21:17:00,1.6549,1.65545,1.65485,1.6552,365499999.0
2008-01-31 21:18:00,1.65525,1.65535,1.65455,1.65485,456800000.0
2008-01-31 21:19:00,1.65485,1.6549,1.65445,1.65445,325900000.0
2008-01-31 21:20:00,1.65445,1.65475,1.65435,1.65465,442100000.0
2008-01-31 21:21:00,1.6546,1.6548,1.65445,1.6545,349299999.0
2008-01-31 21:22:00,1.6545,1.65505,1.65445,1.65465,446100000.0
2008-01-31 21:23:00,1.6546,1.65515,1.65435,1.655,522599999.0
2008-01-31 21:24:00,1.655,1.6555,1.655,1.6555,252800000.0
2008-01-31 21:25:00,1.6555,1.6555,1.65525,1.65535,165600000.0
2008-01-31 21:26:00,1.65535,1.6556,1.65525,1.65555,188200000.0
2008-01-31 21:27:00,1.6557,1.65645,1.6557,1.65645,465400000.0
2008-01-31 21:28:00,1.65645,1.65655,1.65605,1.6561,257600000.0
2008-01-31 21:29:00,1.6561,1.65615,1.65545,1.6558,272800000.0
2008-01-31 21:30:00,1.6558,1.65605,1.65575,1.65595,312800000.0
2008-01-31 21:31:00,1.65595,1.65645,1.65575,1.65645,385200000.0
2008-01-31 21:32:00,1.65635,1.65675,1.65635,1.65655,317800000.0
2008-01-31 21:33:00,1.65655,1.65735,1.6565,1.6572,323400000.0
2008-01-31 21:34:00,1.6572,1.6574,1.65715,1.65715,276100000.0
2008-01-31 21:35:00,1.6571,1.65715,1.65645,1.65645,391400000.0
2008-01-31 21:36:00,1.6565,1.65665,1.65645,1.65665,263300000.0
2008-01-31 21:37:00,1.65675,1.65795,1.6567,1.65765,414700000.0
2008-01-31 21:38:00,1.65755,1.65795,1.65755,1.6578,269400000.0
2008-01-31 21:39:00,1.6578,1.65785,1.6573,1.65745,148400000.0
2008-01-31 21:40:00,1.65745,1.65785,1.65745,1.65765,177600000.0
2008-01-31 21:41:00,1.6574,1.65765,1.65725,1.65745,107600000.0
2008-01-31 21:42:00,1.65745,1.65785,1.6573,1.65785,67800000.0
2008-01-31 21:43:00,1.65785,1.65795,1.65765,1.6577,102400000.0
2008-01-31 21:44:00,1.6577,1.6578,1.65745,1.65745,318000000.0
2008-01-31 21:45:00,1.65745,1.65745,1.65705,1.65725,276100000.0
2008-01-31 21:46:00,1.65725,1.6579,1.6571,1.6576,367400000.0
2008-01-31 21:47:00,1.65755,1.65775,1.65735,1.65775,281600000.0
2008-01-31 21:48:00,1.65775,1.65815,1.6575,1.65775,389200000.0
2008-01-31 21:49:00,1.65775,1.65865,1.65755,1.6585,489400000.0
2008-01-31 21:50:00,1.6584,1.6586,1.65805,1.6581,420800000.0
2008-01-31 21:51:00,1.65825,1.6587,1.65815,1.65855,549500000.0
2008-01-31 21:52:00,1.6587,1.6598,1.65855,1.65975,610900000.0
2008-01-31 21:53:00,1.65975,1.65985,1.65945,1.65975,350900000.0
2008-01-31 21:54:00,1.65975,1.65985,1.6596,1.65975,296800000.0
2008-01-31 21:55:00,1.65975,1.65985,1.65955,1.65955,341000000.0
2008-01-31 21:56:00,1.65955,1.65955,1.65905,1.6592,345400000.0
2008-01-31 21:57:00,1.6592,1.65935,1.6584,1.65845,363900000.0
2008-01-31 21:58:00,1.65845,1.65855,1.65805,1.65855,452600000.0
2008-01-31 21:59:00,1.6584,1.6584,1.65795,1.6583,625000000.0
2008-01-31 22:00:00,1.65815,1.65825,1.6576,1.65825,599900000.0
2008-01-31 22:01:00,1.65825,1.65825,1.65715,1.65785,753500000.0
2008-01-31 22:02:00,1.65785,1.6584,1.65755,1.6581,684800000.0
2008-01-31 22:03:00,1.65815,1.6582,1.65765,1.6582,579400000.0
2008-01-31 22:04:00,1.6582,1.65825,1.65785,1.6582,456800000.0
2008-01-31 22:05:00,1.6582,1.6584,1.65805,1.6582,265500000.0
2008-01-31 22:06:00,1.6581,1.6581,1.65775,1.6579,274699997.0
2008-01-31 22:07:00,1.6579,1.6582,1.65785,1.6581,443400000.0
2008-01-31 22:08:00,1.6581,1.6581,1.65775,1.6578,326700000.0
2008-01-31 22:09:00,1.6578,1.65815,1.65765,1.6578,288100000.0
2008-01-31 22:10:00,1.65775,1.65795,1.65755,1.65755,346000000.0
2008-01-31 22:11:00,1.65755,1.65765,1.65745,1.65755,28000000.0
2008-01-31 22:12:00,1.65755,1.65765,1.65745,1.65755,52100000.0
2008-01-31 22:13:00,1.65745,1.65765,1.65735,1.65755,140600000.0
2008-01-31 22:14:00,1.65755,1.65795,1.65755,1.65765,62500000.0
2008-01-31 22:15:00,1.65765,1.65765,1.65695,1.65735,103100000.0
2008-01-31 22:16:00,1.65735,1.65785,1.65735,1.65785,119100000.0
2008-01-31 22:17:00,1.65785,1.65795,1.65715,1.65715,109200000.0
2008-01-31 22:18:00,1.65725,1.65755,1.65705,1.65745,239200000.0
2008-01-31 22:19:00,1.65745,1.65765,1.65715,1.65715,241700000.0
2008-01-31 22:20:00,1.65715,1.65765,1.65705,1.6574,169200000.0
2008-01-31 22:21:00,1.6574,1.65765,1.65735,1.65755,76000000.0
2008-01-31 22:22:00,1.65755,1.65755,1.65715,1.65725,33600000.0
2008-01-31 22:23:00,1.65725,1.65725,1.65615,1.65615,209600000.0
2008-01-31 22:24:00,1.65615,1.65635,1.6561,1.65615,155600000.0
2008-01-31 22:25:00,1.65615,1.65645,1.65605,1.65635,140000000.0
2008-01-31 22:26:00,1.65635,1.65635,1.6561,1.65615,62400000.0
2008-01-31 22:27:00,1.65615,1.65635,1.65615,1.65635,67200000.0
2008-01-31 22:28:00,1.65635,1.65695,1.6563,1.65685,160600000.0
2008-01-31 22:29:00,1.65685,1.65705,1.65655,1.65655,62400000.0
2008-01-31 22:30:00,1.65655,1.65685,1.65635,1.65665,131300000.0
2008-01-31 22:31:00,1.65685,1.65775,1.6567,1.65755,132000000.0
2008-01-31 22:32:00,1.65755,1.65775,1.65725,1.65775,233500000.0
2008-01-31 22:33:00,1.65775,1.65775,1.65665,1.65675,80200000.0
2008-01-31 22:34:00,1.65675,1.65715,1.6565,1.65695,254000000.0
2008-01-31 22:35:00,1.657,1.65725,1.65675,1.65725,425900000.0
2008-01-31 22:36:00,1.65725,1.65745,1.65705,1.6574,278200000.0
2008-01-31 22:37:00,1.6574,1.65765,1.65715,1.6574,434699997.0
2008-01-31 22:38:00,1.6574,1.65765,1.65695,1.65705,241500000.0
2008-01-31 22:39:00,1.65705,1.65725,1.65655,1.65725,145100000.0
2008-01-31 22:40:00,1.65725,1.65725,1.65675,1.65695,74000000.0
2008-01-31 22:41:00,1.65695,1.65715,1.65655,1.65655,48000000.0
2008-01-31 22:42:00,1.65655,1.65665,1.65635,1.65655,66400000.0
2008-01-31 22:43:00,1.65655,1.65665,1.65615,1.65615,89700000.0
2008-01-31 22:44:00,1.65615,1.65645,1.65595,1.65625,91400000.0
2008-01-31 22:45:00,1.65625,1.65655,1.65615,1.65625,57000000.0
2008-01-31 22:46:00,1.65625,1.65655,1.6562,1.65635,69800000.0
2008-01-31 22:47:00,1.65615,1.65655,1.65615,1.65635,107600000.0
2008-01-31 22:48:00,1.65635,1.65665,1.65615,1.65665,73000000.0
2008-01-31 22:49:00,1.65665,1.65665,1.65625,1.6565,164600000.0
2008-01-31 22:50:00,1.65645,1.6566,1.6564,1.6566,212000000.0
2008-01-31 22:51:00,1.6566,1.65685,1.65645,1.6566,261300000.0
2008-01-31 22:52:00,1.6566,1.6578,1.65655,1.6578,362600000.0
2008-01-31 22:53:00,1.6578,1.6578,1.65665,1.6571,402300000.0
2008-01-31 22:54:00,1.6571,1.65945,1.6571,1.65795,633500000.0
2008-01-31 22:55:00,1.65745,1.65875,1.65695,1.6577,810699996.0
2008-01-31 22:56:00,1.6577,1.658,1.6567,1.65705,588000000.0
2008-01-31 22:57:00,1.65705,1.65815,1.65635,1.6575,345000000.0
2008-01-31 22:58:00,1.65765,1.65835,1.65725,1.65835,315200000.0
2008-01-31 22:59:00,1.65835,1.65865,1.65805,1.65825,147200000.0
2008-01-31 23:00:00,1.65825,1.65825,1.65775,1.65815,85400000.0
2008-01-31 23:01:00,1.65815,1.65825,1.65765,1.65805,65800000.0
2008-01-31 23:02:00,1.65805,1.65865,1.65765,1.65805,64900000.0
2008-01-31 23:03:00,1.65805,1.65845,1.65785,1.65835,143700000.0
2008-01-31 23:04:00,1.65835,1.65885,1.65805,1.65825,89000000.0
2008-01-31 23:05:00,1.65825,1.65835,1.6576,1.65785,30600000.0
2008-01-31 23:06:00,1.65785,1.65805,1.65755,1.65805,34800000.0
2008-01-31 23:07:00,1.65805,1.65805,1.65735,1.65755,66000000.0
2008-01-31 23:08:00,1.65755,1.65805,1.65755,1.65795,87200000.0
2008-01-31 23:09:00,1.65795,1.65815,1.65785,1.65795,84800000.0
2008-01-31 23:10:00,1.65795,1.65805,1.6577,1.65795,90300000.0
2008-01-31 23:11:00,1.6577,1.65795,1.6577,1.65795,109300000.0
2008-01-31 23:12:00,1.65795,1.65815,1.65785,1.65815,124400000.0
2008-01-31 23:13:00,1.65825,1.65855,1.65825,1.65825,126900000.0
2008-01-31 23:14:00,1.65825,1.65825,1.65815,1.65825,12000000.0
2008-01-31 23:15:00,1.65825,1.65845,1.65815,1.65825,64200000.0
2008-01-31 23:16:00,1.65825,1.65895,1.65795,1.65895,159200000.0
2008-01-31 23:17:00,1.65895,1.65945,1.65895,1.65945,212800000.0
2008-01-31 23:18:00,1.65945,1.65945,1.65905,1.65905,56100000.0
2008-01-31 23:19:00,1.65905,1.65935,1.6587,1.65935,167400000.0
2008-01-31 23:20:00,1.65935,1.65995,1.65925,1.65985,113300000.0
2008-01-31 23:21:00,1.65985,1.65985,1.65955,1.65955,60600000.0
2008-01-31 23:22:00,1.65955,1.65955,1.65935,1.65935,36200000.0
2008-01-31 23:23:00,1.65935,1.65935,1.65905,1.65915,54300000.0
2008-01-31 23:24:00,1.65915,1.65925,1.65905,1.65915,68800000.0
2008-01-31 23:25:00,1.65905,1.65915,1.65895,1.65895,61500000.0
2008-01-31 23:26:00,1.65895,1.65935,1.65895,1.65925,75300000.0
2008-01-31 23:27:00,1.65925,1.65935,1.65895,1.65905,106700000.0
2008-01-31 23:28:00,1.65905,1.65945,1.65865,1.6593,214100000.0
2008-01-31 23:29:00,1.6593,1.6593,1.6585,1.6585,80600000.0
2008-01-31 23:30:00,1.6585,1.6585,1.6582,1.6582,99000000.0
2008-01-31 23:31:00,1.6582,1.6582,1.6577,1.6578,188099999.0
2008-01-31 23:32:00,1.6578,1.6585,1.6578,1.6584,77300000.0
2008-01-31 23:33:00,1.6584,1.6584,1.6578,1.6581,146900000.0
2008-01-31 23:34:00,1.6578,1.6581,1.6576,1.6577,112900000.0
2008-01-31 23:35:00,1.6577,1.658,1.65745,1.658,179800000.0
2008-01-31 23:36:00,1.658,1.6588,1.6579,1.6588,164000000.0
2008-01-31 23:37:00,1.6588,1.6588,1.65805,1.6584,84000000.0
2008-01-31 23:38:00,1.6581,1.6584,1.6576,1.6579,119700000.0
2008-01-31 23:39:00,1.658,1.6591,1.6578,1.6591,241800000.0
2008-01-31 23:40:00,1.6591,1.6594,1.6586,1.6593,84300000.0
2008-01-31 23:41:00,1.6593,1.6593,1.658,1.6581,236600000.0
2008-01-31 23:42:00,1.6581,1.6582,1.6581,1.6582,141100000.0
2008-01-31 23:43:00,1.6582,1.6584,1.6581,1.6583,144400000.0
2008-01-31 23:44:00,1.6583,1.65865,1.6582,1.6585,218399995.0
2008-01-31 23:45:00,1.6586,1.6588,1.6581,1.6581,316500000.0
2008-01-31 23:46:00,1.6581,1.6584,1.6578,1.6582,275600000.0
2008-01-31 23:47:00,1.6582,1.6582,1.658,1.6582,181600000.0
2008-01-31 23:48:00,1.6581,1.6584,1.6581,1.65825,136700000.0
2008-01-31 23:49:00,1.6582,1.6584,1.65795,1.6584,211600000.0
2008-01-31 23:50:00,1.6584,1.6587,1.6582,1.6583,252900000.0
2008-01-31 23:51:00,1.6583,1.6586,1.6582,1.6583,205500000.0
2008-01-31 23:52:00,1.6583,1.6589,1.6583,1.6586,227100000.0
2008-01-31 23:53:00,1.6586,1.6589,1.6586,1.6589,264700000.0
2008-01-31 23:54:00,1.6589,1.6593,1.6586,1.6587,198600000.0
2008-01-31 23:55:00,1.6587,1.6589,1.6583,1.6585,187300000.0
2008-01-31 23:56:00,1.6585,1.659,1.6585,1.659,203600000.0
2008-01-31 23:57:00,1.6587,1.6589,1.6585,1.6589,61800000.0
2008-01-31 23:58:00,1.6589,1.6589,1.6588,1.6589,25600000.0
2008-01-31 23:59:00,1.6589,1.6589,1.6584,1.6585,163600000.0
2008-02-01 00:00:00,1.6585,1.6585,1.6585,1.6585,10400000.0
2008-02-01 00:01:00,1.6572,1.6574,1.657,1.6573,367900000.0
2008-02-01 00:02:00,1.6576,1.6581,1.6576,1.6578,367900000.0
2008-02-01 00:03:00,1.6579,1.658,1.6578,1.658,367900000.0
2008-02-01 00:04:00,1.6583,1.6583,1.6579,1.6579,367900000.0
2008-02-01 00:05:00,1.6585,1.6587,1.6583,1.6583,367900000.0
2008-02-01 00:06:00,1.6583,1.6585,1.6582,1.6585,424800000.0
2008-02-01 00:07:00,1.6585,1.6586,1.6585,1.6585,245400000.0
2008-02-01 00:08:00,1.6585,1.6586,1.6581,1.6581,547200000.0
2008-02-01 00:09:00,1.6581,1.6581,1.6578,1.6581,433100000.0
2008-02-01 00:10:00,1.6578,1.6585,1.6578,1.6583,347000000.0
2008-02-01 00:11:00,1.6583,1.6585,1.658,1.6584,364900000.0
2008-02-01 00:12:00,1.6585,1.6587,1.6584,1.6587,349100000.0
2008-02-01 00:13:00,1.6587,1.6587,1.6587,1.6587,26000000.0
2008-02-01 00:14:00,1.6587,1.6588,1.6587,1.6587,11000000.0
2008-02-01 00:15:00,1.6587,1.6589,1.6585,1.6586,65200000.0
2008-02-01 00:16:00,1.6586,1.6589,1.6584,1.6589,35700000.0
2008-02-01 00:17:00,1.6589,1.659,1.6586,1.6589,40900000.0
2008-02-01 00:18:00,1.6589,1.6589,1.6588,1.6589,45600000.0
2008-02-01 00:19:00,1.6589,1.6591,1.6589,1.659,43200000.0
2008-02-01 00:20:00,1.659,1.6592,1.6589,1.6591,33300000.0
2008-02-01 00:21:00,1.6591,1.6591,1.6589,1.6589,11200000.0
2008-02-01 00:22:00,1.6589,1.659,1.6587,1.6588,38800000.0
2008-02-01 00:23:00,1.6588,1.6589,1.6584,1.6585,40100000.0
2008-02-01 00:24:00,1.6586,1.6587,1.6582,1.6585,56200000.0
2008-02-01 00:25:00,1.6585,1.6589,1.6584,1.6588,19600000.0
2008-02-01 00:26:00,1.6587,1.6588,1.6586,1.6587,16000000.0
2008-02-01 00:27:00,1.6588,1.6589,1.6587,1.6587,8500000.0
2008-02-01 00:28:00,1.6587,1.6587,1.6587,1.6587,1500000.0
2008-02-01 00:29:00,1.6585,1.6589,1.6585,1.6587,11000000.0
2008-02-01 00:30:00,1.6587,1.6588,1.6584,1.6588,33100000.0
2008-02-01 00:31:00,1.6588,1.6593,1.6583,1.6583,71200000.0
2008-02-01 00:32:00,1.6584,1.6588,1.6583,1.6586,15800000.0
2008-02-01 00:33:00,1.6586,1.6586,1.6586,1.6586,3000000.0
2008-02-01 00:34:00,1.656,1.6565,1.656,1.6562,3500000.0
2008-02-01 00:35:00,1.6587,1.6588,1.6587,1.6588,3500000.0
2008-02-01 00:36:00,1.6588,1.6589,1.6583,1.6586,30100000.0
2008-02-01 00:37:00,1.6586,1.6589,1.6584,1.6587,28000000.0
2008-02-01 00:38:00,1.6587,1.6588,1.6581,1.6583,46000000.0
2008-02-01 00:39:00,1.6583,1.6586,1.6583,1.6586,9600000.0
2008-02-01 00:40:00,1.6585,1.6586,1.65805,1.65825,18500000.0
2008-02-01 00:41:00,1.6583,1.6585,1.65805,1.6584,26000000.0
2008-02-01 00:42:00,1.6584,1.6586,1.65825,1.6586,19800000.0
2008-02-01 00:43:00,1.6584,1.6589,1.6583,1.6589,24900000.0
2008-02-01 00:44:00,1.6589,1.6589,1.6581,1.6583,36000000.0
2008-02-01 00:45:00,1.6583,1.6586,1.6583,1.6586,28400000.0
2008-02-01 00:46:00,1.6585,1.6588,1.6583,1.6587,20600000.0
2008-02-01 00:47:00,1.6586,1.6588,1.6582,1.6583,23800000.0
2008-02-01 00:48:00,1.6583,1.65845,1.6582,1.65835,12300000.0
2008-02-01 00:49:00,1.6582,1.6584,1.6581,1.6584,9500000.0
2008-02-01 00:50:00,1.6584,1.6587,1.6582,1.6584,28900000.0
2008-02-01 00:51:00,1.6584,1.6585,1.6582,1.6582,15900000.0
2008-02-01 00:52:00,1.6582,1.6583,1.6577,1.6579,39400000.0
2008-02-01 00:53:00,1.6579,1.6579,1.6578,1.6579,13300000.0
2008-02-01 00:54:00,1.6579,1.6582,1.6575,1.658,23600000.0
2008-02-01 00:55:00,1.658,1.658,1.6574,1.6578,51300000.0
2008-02-01 00:56:00,1.6577,1.6577,1.6575,1.6576,58800000.0
2008-02-01 00:57:00,1.6576,1.6576,1.65735,1.6576,18200000.0
2008-02-01 00:58:00,1.6576,1.6576,1.6565,1.6572,73300000.0
2008-02-01 00:59:00,1.65745,1.6575,1.657,1.6573,31800000.0
2008-02-01 01:00:00,1.6573,1.6578,1.6572,1.6576,46400000.0
2008-02-01 01:01:00,1.65735,1.6578,1.65735,1.6576,29500000.0
2008-02-01 01:02:00,1.6577,1.65835,1.6577,1.65775,63300000.0
2008-02-01 01:03:00,1.65775,1.6583,1.65775,1.6583,11500000.0
2008-02-01 01:04:00,1.6583,1.6583,1.6581,1.6581,6700000.0
2008-02-01 01:05:00,1.6581,1.6582,1.6581,1.65815,11000000.0
2008-02-01 01:06:00,1.6581,1.6582,1.6581,1.6582,7800000.0
2008-02-01 01:07:00,1.6582,1.6582,1.6577,1.6577,61500000.0
2008-02-01 01:08:00,1.65785,1.65785,1.6576,1.65775,17300000.0
2008-02-01 01:09:00,1.65775,1.65805,1.6577,1.65805,11000000.0
2008-02-01 01:10:00,1.658,1.6583,1.6578,1.6583,86500000.0
2008-02-01 01:11:00,1.6583,1.6584,1.6581,1.6581,17600000.0
2008-02-01 01:12:00,1.6582,1.65825,1.65795,1.658,26500000.0
2008-02-01 01:13:00,1.658,1.6585,1.6578,1.6585,26400000.0
2008-02-01 01:14:00,1.6585,1.6585,1.6579,1.6583,25800000.0
2008-02-01 01:15:00,1.6584,1.6585,1.6582,1.6583,15000000.0
2008-02-01 01:16:00,1.6584,1.6586,1.658,1.658,28500000.0
2008-02-01 01:17:00,1.658,1.6582,1.6579,1.6579,27200000.0
2008-02-01 01:18:00,1.6579,1.658,1.6578,1.6578,28300000.0
2008-02-01 01:19:00,1.6578,1.65865,1.6578,1.65855,35600000.0
2008-02-01 01:20:00,1.65855,1.6587,1.65765,1.6581,51200000.0
2008-02-01 01:21:00,1.6581,1.65835,1.6577,1.65835,97700000.0
2008-02-01 01:22:00,1.65835,1.6584,1.6579,1.6579,29400000.0
2008-02-01 01:23:00,1.65795,1.6582,1.6579,1.6579,20100000.0
2008-02-01 01:24:00,1.6579,1.658,1.6574,1.6575,74200000.0
2008-02-01 01:25:00,1.6575,1.6578,1.65735,1.65745,27700000.0
2008-02-01 01:26:00,1.65745,1.65745,1.6573,1.6573,14300000.0
2008-02-01 01:27:00,1.6573,1.6574,1.657,1.6572,23600000.0
2008-02-01 01:28:00,1.6572,1.6576,1.65675,1.65715,64700000.0
2008-02-01 01:29:00,1.65715,1.6572,1.6563,1.6564,194900000.0
2008-02-01 01:30:00,1.6564,1.6565,1.6559,1.65635,53600000.0
2008-02-01 01:31:00,1.6564,1.657,1.6563,1.6564,89300000.0
2008-02-01 01:32:00,1.6564,1.6564,1.6558,1.6559,34400000.0
2008-02-01 01:33:00,1.656,1.6566,1.6558,1.6565,35600000.0
2008-02-01 01:34:00,1.6565,1.65675,1.65615,1.65645,115900000.0
2008-02-01 01:35:00,1.6563,1.658,1.6562,1.6578,56000000.0
2008-02-01 01:36:00,1.6578,1.658,1.6571,1.6574,144600000.0
2008-02-01 01:37:00,1.6576,1.6582,1.6575,1.658,46000000.0
2008-02-01 01:38:00,1.658,1.6583,1.65795,1.65805,18400000.0
2008-02-01 01:39:00,1.65805,1.6581,1.6578,1.6579,29000000.0
2008-02-01 01:40:00,1.6578,1.65785,1.6577,1.65785,21700000.0
2008-02-01 01:41:00,1.6578,1.658,1.6578,1.658,16800000.0
2008-02-01 01:42:00,1.658,1.6581,1.6579,1.65795,16800000.0
2008-02-01 01:43:00,1.65795,1.658,1.6577,1.65775,18600000.0
2008-02-01 01:44:00,1.6578,1.658,1.6574,1.6574,34500000.0
2008-02-01 01:45:00,1.65745,1.6576,1.6572,1.6573,15400000.0
2008-02-01 01:46:00,1.6573,1.65765,1.6572,1.6573,162600000.0
2008-02-01 01:47:00,1.6573,1.65755,1.6573,1.65745,17300000.0
2008-02-01 01:48:00,1.65745,1.6578,1.65745,1.6578,12900000.0
2008-02-01 01:49:00,1.6578,1.6582,1.6578,1.6581,20100000.0
2008-02-01 01:50:00,1.6581,1.6581,1.6577,1.6578,25200000.0
2008-02-01 01:51:00,1.6578,1.6583,1.6576,1.65765,157200000.0
2008-02-01 01:52:00,1.65765,1.65855,1.6575,1.6581,150800000.0
2008-02-01 01:53:00,1.6581,1.6589,1.658,1.6585,95700000.0
2008-02-01 01:54:00,1.6585,1.6585,1.6583,1.6585,21200000.0
2008-02-01 01:55:00,1.6585,1.6586,1.658,1.65845,80000000.0
2008-02-01 01:56:00,1.6584,1.6586,1.6583,1.6586,18000000.0
2008-02-01 01:57:00,1.6586,1.6586,1.6584,1.6584,11300000.0
2008-02-01 01:58:00,1.6584,1.6589,1.6583,1.6588,25000000.0
2008-02-01 01:59:00,1.6588,1.6597,1.6588,1.6597,89300000.0
2008-02-01 02:00:00,1.65975,1.66,1.65955,1.6596,38200000.0
2008-02-01 02:01:00,1.6592,1.65945,1.659,1.65945,44200000.0
2008-02-01 02:02:00,1.65945,1.65985,1.6593,1.6595,68800000.0
2008-02-01 02:03:00,1.65955,1.6601,1.65945,1.6598,39300000.0
2008-02-01 02:04:00,1.65985,1.66,1.6598,1.66,21600000.0
2008-02-01 02:05:00,1.66,1.6601,1.6599,1.6601,15900000.0
2008-02-01 02:06:00,1.6601,1.66125,1.6601,1.6609,59100000.0
2008-02-01 02:07:00,1.661,1.6614,1.6604,1.6605,136100000.0
2008-02-01 02:08:00,1.6605,1.6605,1.65935,1.6599,39900000.0
2008-02-01 02:09:00,1.6599,1.6606,1.65985,1.6605,32000000.0
2008-02-01 02:10:00,1.6605,1.6606,1.65995,1.66,45800000.0
2008-02-01 02:11:00,1.66,1.66015,1.65955,1.65955,33800000.0
2008-02-01 02:12:00,1.65955,1.66,1.6594,1.6599,101100000.0
2008-02-01 02:13:00,1.6598,1.66005,1.6595,1.65965,56300000.0
2008-02-01 02:14:00,1.65965,1.6604,1.6596,1.6601,165700000.0
2008-02-01 02:15:00,1.6601,1.66135,1.66,1.6611,112600000.0
2008-02-01 02:16:00,1.6611,1.6611,1.66075,1.66095,48200000.0
2008-02-01 02:17:00,1.66105,1.6612,1.6608,1.6611,30400000.0
2008-02-01 02:18:00,1.6611,1.6611,1.6608,1.661,20000000.0
2008-02-01 02:19:00,1.661,1.6611,1.6608,1.6608,10700000.0
2008-02-01 02:20:00,1.6608,1.6608,1.66035,1.6604,12900000.0
2008-02-01 02:21:00,1.66045,1.6605,1.6601,1.6601,31000000.0
2008-02-01 02:22:00,1.6602,1.6603,1.65985,1.66025,54000000.0
2008-02-01 02:23:00,1.66025,1.66025,1.66,1.66025,14900000.0
2008-02-01 02:24:00,1.66025,1.66025,1.65905,1.6593,42300000.0
2008-02-01 02:25:00,1.65945,1.65945,1.6585,1.6591,93300000.0
2008-02-01 02:26:00,1.6591,1.65955,1.659,1.65955,152400000.0
2008-02-01 02:27:00,1.65955,1.6596,1.65935,1.6595,23900000.0
2008-02-01 02:28:00,1.6595,1.6595,1.659,1.659,47400000.0
2008-02-01 02:29:00,1.6591,1.6593,1.659,1.6592,29300000.0
2008-02-01 02:30:00,1.6592,1.6598,1.6592,1.6594,19700000.0
2008-02-01 02:31:00,1.6594,1.6597,1.6594,1.6596,40200000.0
2008-02-01 02:32:00,1.6596,1.6596,1.659,1.65915,34400000.0
2008-02-01 02:33:00,1.65915,1.6595,1.65915,1.6595,20800000.0
2008-02-01 02:34:00,1.6595,1.6595,1.6591,1.65925,34100000.0
2008-02-01 02:35:00,1.65925,1.65945,1.65915,1.65945,13800000.0
2008-02-01 02:36:00,1.65945,1.6595,1.65925,1.6595,17000000.0
2008-02-01 02:37:00,1.6595,1.6597,1.6595,1.65965,36700000.0
2008-02-01 02:38:00,1.65965,1.6598,1.65945,1.65955,22500000.0
2008-02-01 02:39:00,1.65955,1.6596,1.6592,1.6592,30600000.0
2008-02-01 02:40:00,1.6591,1.6593,1.6591,1.6592,29900000.0
2008-02-01 02:41:00,1.6592,1.65925,1.6588,1.6591,43400000.0
2008-02-01 02:42:00,1.6591,1.6592,1.6587,1.65895,31500000.0
2008-02-01 02:43:00,1.6593,1.6593,1.65895,1.659,12200000.0
2008-02-01 02:44:00,1.659,1.6592,1.659,1.65915,22300000.0
2008-02-01 02:45:00,1.65915,1.6592,1.659,1.65915,15400000.0
2008-02-01 02:46:00,1.65915,1.6593,1.659,1.6592,23100000.0
2008-02-01 02:47:00,1.6592,1.65925,1.6591,1.6592,23900000.0
2008-02-01 02:48:00,1.6592,1.6594,1.6591,1.6591,46000000.0
2008-02-01 02:49:00,1.6592,1.6596,1.6591,1.6596,19300000.0
2008-02-01 02:50:00,1.6596,1.6597,1.6594,1.65945,16100000.0
2008-02-01 02:51:00,1.65945,1.6597,1.6593,1.6593,44900000.0
2008-02-01 02:52:00,1.6593,1.65945,1.6591,1.65935,70200000.0
2008-02-01 02:53:00,1.6595,1.6595,1.6589,1.6589,91100000.0
2008-02-01 02:54:00,1.6589,1.6591,1.6588,1.65905,131700000.0
2008-02-01 02:55:00,1.659,1.6592,1.6585,1.6591,173200000.0
2008-02-01 02:56:00,1.6591,1.6591,1.6588,1.6588,62900000.0
2008-02-01 02:57:00,1.65885,1.65905,1.6588,1.659,87900000.0
2008-02-01 02:58:00,1.659,1.6593,1.6589,1.6589,74000000.0
2008-02-01 02:59:00,1.6589,1.6594,1.65885,1.6592,48500000.0
2008-02-01 03:00:00,1.6593,1.65975,1.6587,1.65945,295900000.0
2008-02-01 03:01:00,1.65945,1.65965,1.6594,1.65965,116000000.0
2008-02-01 03:02:00,1.65965,1.6598,1.6595,1.6598,63300000.0
2008-02-01 03:03:00,1.6598,1.6598,1.6597,1.65975,34700000.0
2008-02-01 03:04:00,1.65975,1.65975,1.65935,1.6594,28500000.0
2008-02-01 03:05:00,1.65935,1.6596,1.6592,1.6596,145500000.0
2008-02-01 03:06:00,1.6596,1.6598,1.6593,1.6597,48600000.0
2008-02-01 03:07:00,1.6597,1.66005,1.6597,1.65995,21200000.0
2008-02-01 03:08:00,1.65995,1.6603,1.65985,1.6602,78500000.0
2008-02-01 03:09:00,1.6602,1.6603,1.6602,1.6602,114100000.0
2008-02-01 03:10:00,1.6602,1.6603,1.66,1.66,272699998.0
2008-02-01 03:11:00,1.66035,1.66055,1.6601,1.6601,25100000.0
2008-02-01 03:12:00,1.66,1.6604,1.65985,1.6599,59400000.0
2008-02-01 03:13:00,1.6599,1.66,1.6597,1.6598,41600000.0
2008-02-01 03:14:00,1.6598,1.6598,1.65945,1.6596,28900000.0
2008-02-01 03:15:00,1.6595,1.6596,1.6593,1.6593,108600000.0
2008-02-01 03:16:00,1.6594,1.6596,1.6593,1.65945,73900000.0
2008-02-01 03:17:00,1.65945,1.6596,1.6594,1.6595,27800000.0
2008-02-01 03:18:00,1.6595,1.6597,1.6594,1.6596,57600000.0
2008-02-01 03:19:00,1.6596,1.66,1.6595,1.66,97500000.0
2008-02-01 03:20:00,1.66,1.66025,1.6599,1.66,70300000.0
2008-02-01 03:21:00,1.66,1.6602,1.66,1.6601,79100000.0
2008-02-01 03:22:00,1.6601,1.6602,1.66005,1.6602,46200000.0
2008-02-01 03:23:00,1.6602,1.66045,1.6598,1.6602,121000000.0
2008-02-01 03:24:00,1.66025,1.6607,1.66025,1.6607,93100000.0
2008-02-01 03:25:00,1.6606,1.6611,1.6606,1.66065,71500000.0
2008-02-01 03:26:00,1.66065,1.661,1.66065,1.66095,44400000.0
2008-02-01 03:27:00,1.66095,1.6612,1.66075,1.66075,61600000.0
2008-02-01 03:28:00,1.66075,1.66105,1.6607,1.661,76100000.0
2008-02-01 03:29:00,1.661,1.66105,1.6608,1.6609,68800000.0
2008-02-01 03:30:00,1.6609,1.6609,1.6606,1.6606,17200000.0
2008-02-01 03:31:00,1.6606,1.6606,1.66035,1.6604,52700000.0
2008-02-01 03:32:00,1.6604,1.6605,1.6602,1.6605,94100000.0
2008-02-01 03:33:00,1.6605,1.6606,1.6603,1.6606,21800000.0
2008-02-01 03:34:00,1.6606,1.6606,1.6604,1.6605,17300000.0
2008-02-01 03:35:00,1.6604,1.6608,1.6604,1.6608,53000000.0
2008-02-01 03:36:00,1.6607,1.6608,1.6607,1.6608,22900000.0
2008-02-01 03:37:00,1.6608,1.6608,1.6606,1.66065,69200000.0
2008-02-01 03:38:00,1.66065,1.661,1.6606,1.6606,76000000.0
2008-02-01 03:39:00,1.6606,1.66075,1.6605,1.6606,48600000.0
2008-02-01 03:40:00,1.6606,1.6606,1.6602,1.6604,74100000.0
2008-02-01 03:41:00,1.6604,1.6607,1.6604,1.6604,18800000.0
2008-02-01 03:42:00,1.6604,1.66075,1.6604,1.66075,79800000.0
2008-02-01 03:43:00,1.66075,1.66075,1.6604,1.6605,52300000.0
2008-02-01 03:44:00,1.6604,1.6606,1.6602,1.6603,86800000.0
2008-02-01 03:45:00,1.6603,1.6603,1.66,1.6601,76900000.0
2008-02-01 03:46:00,1.6601,1.6603,1.66,1.6601,105800000.0
2008-02-01 03:47:00,1.6601,1.6602,1.65975,1.66,91000000.0
2008-02-01 03:48:00,1.6601,1.66055,1.65995,1.66045,54600000.0
2008-02-01 03:49:00,1.66045,1.6609,1.66045,1.6607,86200000.0
2008-02-01 03:50:00,1.6607,1.6612,1.66045,1.66045,172000000.0
2008-02-01 03:51:00,1.6604,1.6609,1.6604,1.6604,135900000.0
2008-02-01 03:52:00,1.6604,1.6608,1.6604,1.6605,60200000.0
2008-02-01 03:53:00,1.6605,1.6605,1.66005,1.66005,56200000.0
2008-02-01 03:54:00,1.66005,1.66045,1.66005,1.66035,57700000.0
2008-02-01 03:55:00,1.6603,1.6604,1.66005,1.6602,111200000.0
2008-02-01 03:56:00,1.6602,1.6606,1.6602,1.6606,69500000.0
2008-02-01 03:57:00,1.6606,1.6607,1.6605,1.6606,74700000.0
2008-02-01 03:58:00,1.6606,1.6608,1.6605,1.66075,70400000.0
2008-02-01 03:59:00,1.66075,1.6608,1.66035,1.6605,117800000.0
2008-02-01 04:00:00,1.6605,1.66065,1.66035,1.66065,76200000.0
2008-02-01 04:01:00,1.66065,1.6607,1.6605,1.6606,48600000.0
2008-02-01 04:02:00,1.6606,1.6607,1.6604,1.6605,69500000.0
2008-02-01 04:03:00,1.6605,1.66055,1.66015,1.66015,13400000.0
2008-02-01 04:04:00,1.66015,1.66045,1.66,1.6604,113900000.0
2008-02-01 04:05:00,1.6604,1.6604,1.65995,1.66,150700000.0
2008-02-01 04:06:00,1.66,1.6602,1.66,1.6602,75100000.0
2008-02-01 04:07:00,1.6603,1.66055,1.6602,1.66035,63000000.0
2008-02-01 04:08:00,1.6603,1.66035,1.6602,1.6602,54600000.0
2008-02-01 04:09:00,1.6602,1.6602,1.6601,1.66015,62400000.0
2008-02-01 04:10:00,1.6601,1.6601,1.6599,1.66,132300000.0
2008-02-01 04:11:00,1.66,1.6602,1.65995,1.6602,66800000.0
2008-02-01 04:12:00,1.66005,1.6603,1.66005,1.66005,51300000.0
2008-02-01 04:13:00,1.66005,1.6601,1.6599,1.6599,22500000.0
2008-02-01 04:14:00,1.6599,1.6599,1.6598,1.6598,55100000.0
2008-02-01 04:15:00,1.6598,1.6598,1.6596,1.6596,42000000.0
2008-02-01 04:16:00,1.6596,1.6601,1.6596,1.65985,96500000.0
2008-02-01 04:17:00,1.6598,1.6602,1.6597,1.66005,69400000.0
2008-02-01 04:18:00,1.66,1.6602,1.6599,1.66005,76800000.0
2008-02-01 04:19:00,1.66005,1.66005,1.65955,1.65955,48500000.0
2008-02-01 04:20:00,1.6595,1.6599,1.65935,1.65955,143600000.0
2008-02-01 04:21:00,1.65955,1.6597,1.65945,1.65955,162400000.0
2008-02-01 04:22:00,1.6595,1.6596,1.65935,1.6595,72400000.0
2008-02-01 04:23:00,1.6595,1.6595,1.6593,1.6594,25300000.0
2008-02-01 04:24:00,1.6594,1.6594,1.6588,1.6589,101500000.0
2008-02-01 04:25:00,1.6589,1.6592,1.6589,1.6592,25300000.0
2008-02-01 04:26:00,1.6591,1.6593,1.6591,1.6593,17200000.0
2008-02-01 04:27:00,1.6593,1.65955,1.65925,1.65955,74600000.0
2008-02-01 04:28:00,1.6596,1.6598,1.6594,1.65965,143000000.0
2008-02-01 04:29:00,1.65965,1.6598,1.65955,1.65955,71400000.0
2008-02-01 04:30:00,1.65955,1.6597,1.6595,1.6597,60400000.0
2008-02-01 04:31:00,1.6597,1.6597,1.6595,1.65955,42000000.0
2008-02-01 04:32:00,1.6582,1.6586,1.6582,1.6586,22300000.0
2008-02-01 04:33:00,1.65945,1.6596,1.6594,1.65955,22300000.0
2008-02-01 04:34:00,1.65955,1.6597,1.65955,1.6597,11800000.0
2008-02-01 04:35:00,1.6597,1.6597,1.6596,1.6596,23400000.0
2008-02-01 04:36:00,1.6596,1.6598,1.6595,1.6597,55500000.0
2008-02-01 04:37:00,1.6597,1.6597,1.6595,1.6597,61600000.0
2008-02-01 04:38:00,1.6597,1.6599,1.6595,1.6596,83000000.0
2008-02-01 04:39:00,1.6596,1.6596,1.6594,1.65955,40000000.0
2008-02-01 04:40:00,1.6596,1.6599,1.6596,1.6597,49100000.0
2008-02-01 04:41:00,1.6597,1.6598,1.6597,1.6597,28000000.0
2008-02-01 04:42:00,1.6597,1.6597,1.6595,1.6595,18100000.0
2008-02-01 04:43:00,1.6595,1.6597,1.6595,1.6597,21500000.0
2008-02-01 04:44:00,1.6597,1.6598,1.65955,1.6597,11800000.0
2008-02-01 04:45:00,1.6597,1.6599,1.6597,1.6598,23600000.0
2008-02-01 04:46:00,1.6598,1.65985,1.6598,1.65985,1800000.0
2008-02-01 04:47:00,1.6599,1.6601,1.65985,1.6601,80200000.0
2008-02-01 04:48:00,1.6601,1.6601,1.6598,1.6598,49900000.0
2008-02-01 04:49:00,1.6598,1.66,1.6598,1.66,40300000.0
2008-02-01 04:50:00,1.66,1.6602,1.6598,1.6599,57300000.0
2008-02-01 04:51:00,1.6598,1.6599,1.6597,1.6599,77100000.0
2008-02-01 04:52:00,1.6599,1.66,1.6597,1.66,147100000.0
2008-02-01 04:53:00,1.66,1.6601,1.6599,1.6599,17800000.0
2008-02-01 04:54:00,1.6599,1.6601,1.6599,1.6601,49700000.0
2008-02-01 04:55:00,1.6601,1.6601,1.6599,1.66,12500000.0
2008-02-01 04:56:00,1.66,1.66,1.66,1.66,4000000.0
2008-02-01 04:57:00,1.66,1.6601,1.6598,1.65985,17600000.0
2008-02-01 04:58:00,1.6598,1.6598,1.6596,1.6596,50700000.0
2008-02-01 04:59:00,1.6596,1.6597,1.6594,1.65945,119600000.0
2008-02-01 05:00:00,1.6594,1.6596,1.6594,1.6594,72400000.0
2008-02-01 05:01:00,1.6595,1.6596,1.6594,1.65955,88500000.0
2008-02-01 05:02:00,1.6595,1.6598,1.6594,1.6597,97200000.0
2008-02-01 05:03:00,1.6598,1.6599,1.6593,1.6594,150800000.0
2008-02-01 05:04:00,1.6594,1.6599,1.65925,1.65975,90900000.0
2008-02-01 05:05:00,1.65975,1.65975,1.6595,1.6597,106700000.0
2008-02-01 05:06:00,1.6597,1.6597,1.6597,1.6597,40100000.0
2008-02-01 05:07:00,1.6597,1.6597,1.65965,1.6597,72600000.0
2008-02-01 05:08:00,1.6597,1.6597,1.6595,1.6596,87800000.0
2008-02-01 05:09:00,1.6596,1.6597,1.65935,1.65935,115700000.0
2008-02-01 05:10:00,1.65935,1.6595,1.6592,1.6595,45500000.0
2008-02-01 05:11:00,1.6595,1.6596,1.6592,1.65925,35400000.0
2008-02-01 05:12:00,1.65925,1.6593,1.659,1.6592,45000000.0
2008-02-01 05:13:00,1.6592,1.6592,1.6582,1.6584,143100000.0
2008-02-01 05:14:00,1.6584,1.6586,1.6581,1.6582,74400000.0
2008-02-01 05:15:00,1.6583,1.6585,1.6583,1.6584,40200000.0
2008-02-01 05:16:00,1.6584,1.6584,1.65795,1.65815,94100000.0
2008-02-01 05:17:00,1.65815,1.6584,1.658,1.6581,115100000.0
2008-02-01 05:18:00,1.65805,1.6583,1.658,1.65805,176200000.0
2008-02-01 05:19:00,1.6581,1.6583,1.658,1.6582,100900000.0
2008-02-01 05:20:00,1.6582,1.659,1.65805,1.65895,197600000.0
2008-02-01 05:21:00,1.65895,1.65895,1.6587,1.6587,106200000.0
2008-02-01 05:22:00,1.6587,1.6587,1.6584,1.6584,34000000.0
2008-02-01 05:23:00,1.6584,1.6588,1.6583,1.65865,103000000.0
2008-02-01 05:24:00,1.65865,1.6587,1.65845,1.6586,65900000.0
2008-02-01 05:25:00,1.6586,1.6589,1.65855,1.6587,131300000.0
2008-02-01 05:26:00,1.6587,1.6588,1.6586,1.65865,60600000.0
2008-02-01 05:27:00,1.65865,1.6589,1.65865,1.65875,44500000.0
2008-02-01 05:28:00,1.6587,1.6588,1.6584,1.6584,131100000.0
2008-02-01 05:29:00,1.6584,1.6584,1.6582,1.6583,75500000.0
2008-02-01 05:30:00,1.6583,1.6585,1.6583,1.6583,92200000.0
2008-02-01 05:31:00,1.6583,1.6587,1.6583,1.65855,38100000.0
2008-02-01 05:32:00,1.65855,1.6589,1.6585,1.6589,46600000.0
2008-02-01 05:33:00,1.6589,1.6591,1.6587,1.659,37700000.0
2008-02-01 05:34:00,1.65905,1.6595,1.65905,1.6593,48900000.0
2008-02-01 05:35:00,1.65925,1.65935,1.659,1.6591,68100000.0
2008-02-01 05:36:00,1.6591,1.6592,1.65905,1.6591,28000000.0
2008-02-01 05:37:00,1.6591,1.6592,1.65885,1.6591,61300000.0
2008-02-01 05:38:00,1.6591,1.6595,1.65885,1.6594,109400000.0
2008-02-01 05:39:00,1.6594,1.6594,1.6589,1.6591,101900000.0
2008-02-01 05:40:00,1.6591,1.6593,1.6586,1.6588,97000000.0
2008-02-01 05:41:00,1.6588,1.659,1.65865,1.6589,81100000.0
2008-02-01 05:42:00,1.6588,1.6589,1.6587,1.6588,66600000.0
2008-02-01 05:43:00,1.6588,1.6588,1.6586,1.6586,30700000.0
2008-02-01 05:44:00,1.6586,1.6586,1.6581,1.6582,148700000.0
2008-02-01 05:45:00,1.65815,1.6585,1.6568,1.6569,244700000.0
2008-02-01 05:46:00,1.657,1.6581,1.6569,1.658,228000000.0
2008-02-01 05:47:00,1.6581,1.6581,1.6579,1.6579,164500000.0
2008-02-01 05:48:00,1.6579,1.65815,1.6579,1.65805,75600000.0
2008-02-01 05:49:00,1.65805,1.6581,1.65785,1.6581,77500000.0
2008-02-01 05:50:00,1.6581,1.6582,1.658,1.6582,114100000.0
2008-02-01 05:51:00,1.6582,1.6582,1.658,1.658,68600000.0
2008-02-01 05:52:00,1.658,1.6582,1.658,1.658,122400000.0
2008-02-01 05:53:00,1.658,1.658,1.6571,1.65735,142200000.0
2008-02-01 05:54:00,1.6574,1.6574,1.6572,1.6573,121100000.0
2008-02-01 05:55:00,1.65715,1.6574,1.6571,1.6573,174800000.0
2008-02-01 05:56:00,1.65725,1.6578,1.65725,1.6578,102600000.0
2008-02-01 05:57:00,1.6578,1.658,1.6577,1.658,104800000.0
2008-02-01 05:58:00,1.658,1.658,1.6577,1.6579,119600000.0
2008-02-01 05:59:00,1.6579,1.65845,1.6579,1.65805,195000000.0
2008-02-01 06:00:00,1.65805,1.6582,1.6577,1.658,155300000.0
2008-02-01 06:01:00,1.658,1.65805,1.6579,1.6579,22300000.0
2008-02-01 06:02:00,1.65795,1.658,1.6573,1.65765,135200000.0
2008-02-01 06:03:00,1.65765,1.6579,1.6574,1.6579,81300000.0
2008-02-01 06:04:00,1.6579,1.6591,1.6578,1.6586,216700000.0
2008-02-01 06:05:00,1.6586,1.6589,1.6584,1.6586,161500000.0
2008-02-01 06:06:00,1.6586,1.6587,1.6586,1.6586,52800000.0
2008-02-01 06:07:00,1.6586,1.6588,1.6585,1.6587,44100000.0
2008-02-01 06:08:00,1.6588,1.6591,1.6586,1.6588,92800000.0
2008-02-01 06:09:00,1.6588,1.6589,1.6586,1.6588,15800000.0
2008-02-01 06:10:00,1.6588,1.6588,1.65855,1.6587,46900000.0
2008-02-01 06:11:00,1.6587,1.6591,1.6587,1.6589,63200000.0
2008-02-01 06:12:00,1.6589,1.6591,1.6589,1.659,40500000.0
2008-02-01 06:13:00,1.659,1.65925,1.6589,1.6589,103800000.0
2008-02-01 06:14:00,1.6589,1.6589,1.6588,1.6589,120800000.0
2008-02-01 06:15:00,1.6589,1.659,1.6588,1.659,76100000.0
2008-02-01 06:16:00,1.6589,1.6591,1.6586,1.6586,97900000.0
2008-02-01 06:17:00,1.6586,1.6586,1.6586,1.6586,29600000.0
2008-02-01 06:18:00,1.6586,1.6588,1.6586,1.6588,86000000.0
2008-02-01 06:19:00,1.6588,1.6589,1.6587,1.6589,91700000.0
2008-02-01 06:20:00,1.6589,1.6589,1.6586,1.6586,43500000.0
2008-02-01 06:21:00,1.6586,1.6587,1.6586,1.6587,79500000.0
2008-02-01 06:22:00,1.6587,1.6587,1.6585,1.6585,100300000.0
2008-02-01 06:23:00,1.6585,1.6586,1.6585,1.6585,79000000.0
2008-02-01 06:24:00,1.6585,1.6586,1.6583,1.6586,37800000.0
2008-02-01 06:25:00,1.6586,1.6587,1.6585,1.6587,63100000.0
2008-02-01 06:26:00,1.6586,1.6587,1.6586,1.6587,71800000.0
2008-02-01 06:27:00,1.6587,1.6589,1.6587,1.65875,91900000.0
2008-02-01 06:28:00,1.65875,1.659,1.65875,1.6589,76000000.0
2008-02-01 06:29:00,1.6589,1.6591,1.6587,1.6589,147100000.0
2008-02-01 06:30:00,1.6589,1.6591,1.6587,1.6591,107400000.0
2008-02-01 06:31:00,1.6591,1.65925,1.6589,1.6592,50600000.0
2008-02-01 06:32:00,1.6592,1.65975,1.6592,1.65975,74600000.0
2008-02-01 06:33:00,1.65975,1.6602,1.6597,1.6602,47800000.0
2008-02-01 06:34:00,1.6602,1.6604,1.6599,1.6602,100400000.0
2008-02-01 06:35:00,1.6602,1.6604,1.66005,1.6602,83400000.0
2008-02-01 06:36:00,1.6602,1.6602,1.66,1.66,57600000.0
2008-02-01 06:37:00,1.66,1.6602,1.6599,1.6602,88700000.0
2008-02-01 06:38:00,1.6602,1.6602,1.6599,1.66,146500000.0
2008-02-01 06:39:00,1.66,1.6601,1.6597,1.66,109100000.0
2008-02-01 06:40:00,1.6599,1.66,1.65975,1.6598,32800000.0
2008-02-01 06:41:00,1.6598,1.6598,1.6596,1.6597,102700000.0
2008-02-01 06:42:00,1.6597,1.6597,1.6593,1.6593,91900000.0
2008-02-01 06:43:00,1.65935,1.6596,1.6593,1.6594,88500000.0
2008-02-01 06:44:00,1.65945,1.65945,1.6594,1.6594,59400000.0
2008-02-01 06:45:00,1.6594,1.6597,1.65935,1.6597,94200000.0
2008-02-01 06:46:00,1.6597,1.66,1.6596,1.6597,47300000.0
2008-02-01 06:47:00,1.6597,1.6597,1.65935,1.65965,86400000.0
2008-02-01 06:48:00,1.6597,1.6597,1.6595,1.6595,81300000.0
2008-02-01 06:49:00,1.6595,1.6602,1.6595,1.66015,132800000.0
2008-02-01 06:50:00,1.66015,1.66015,1.66015,1.66015,7000000.0
2008-02-01 06:51:00,1.6602,1.6602,1.6601,1.6602,68900000.0
2008-02-01 06:52:00,1.6602,1.6607,1.6602,1.6607,137600000.0
2008-02-01 06:53:00,1.6607,1.6611,1.6606,1.6607,102600000.0
2008-02-01 06:54:00,1.6607,1.6609,1.66055,1.6607,161300000.0
2008-02-01 06:55:00,1.66065,1.6609,1.66065,1.6607,104900000.0
2008-02-01 06:56:00,1.6607,1.6607,1.6602,1.6603,188300000.0
2008-02-01 06:57:00,1.6603,1.6603,1.6599,1.6601,140700000.0
2008-02-01 06:58:00,1.6601,1.6602,1.66,1.66,108600000.0
2008-02-01 06:59:00,1.66,1.6604,1.66,1.6603,108200000.0
2008-02-01 07:00:00,1.6603,1.66035,1.6602,1.6602,77900000.0
2008-02-01 07:01:00,1.6602,1.6603,1.6601,1.66015,38900000.0
2008-02-01 07:02:00,1.66015,1.66015,1.6596,1.6597,110500000.0
2008-02-01 07:03:00,1.6597,1.6598,1.65955,1.65955,105400000.0
2008-02-01 07:04:00,1.65955,1.6596,1.659,1.6593,227600000.0
2008-02-01 07:05:00,1.6593,1.6597,1.6592,1.65955,95100000.0
2008-02-01 07:06:00,1.65955,1.6597,1.6595,1.6596,76500000.0
2008-02-01 07:07:00,1.6596,1.6596,1.6594,1.6596,76500000.0
2008-02-01 07:08:00,1.6596,1.6597,1.6595,1.6596,18900000.0
2008-02-01 07:09:00,1.6596,1.6598,1.6595,1.6596,38400000.0
2008-02-01 07:10:00,1.6596,1.6598,1.6595,1.6595,71200000.0
2008-02-01 07:11:00,1.6595,1.6598,1.6595,1.65965,80200000.0
2008-02-01 07:12:00,1.6597,1.6598,1.6595,1.6595,81700000.0
2008-02-01 07:13:00,1.659,1.6592,1.6588,1.659,17100000.0
2008-02-01 07:14:00,1.6596,1.6597,1.6596,1.6597,17100000.0
2008-02-01 07:15:00,1.6597,1.6597,1.65945,1.6595,73400000.0
2008-02-01 07:16:00,1.6595,1.6597,1.6592,1.6592,150500000.0
2008-02-01 07:17:00,1.6592,1.6592,1.6589,1.6591,75500000.0
2008-02-01 07:18:00,1.6591,1.6591,1.65895,1.65905,33300000.0
2008-02-01 07:19:00,1.65905,1.6593,1.659,1.6592,63200000.0
2008-02-01 07:20:00,1.6591,1.6593,1.659,1.6591,75900000.0
2008-02-01 07:21:00,1.6591,1.6593,1.6591,1.6593,39200000.0
2008-02-01 07:22:00,1.6593,1.6594,1.6592,1.6593,73600000.0
2008-02-01 07:23:00,1.6593,1.6595,1.6592,1.6592,109500000.0
2008-02-01 07:24:00,1.6592,1.6594,1.6591,1.6592,97000000.0
2008-02-01 07:25:00,1.6592,1.6595,1.6591,1.6592,159800000.0
2008-02-01 07:26:00,1.6592,1.65955,1.6592,1.65955,72600000.0
2008-02-01 07:27:00,1.6597,1.6597,1.65935,1.6594,56900000.0
2008-02-01 07:28:00,1.65945,1.6597,1.6593,1.6594,85200000.0
2008-02-01 07:29:00,1.6594,1.6594,1.65935,1.6594,28500000.0
2008-02-01 07:30:00,1.6596,1.6598,1.6596,1.6598,9100000.0
2008-02-01 07:31:00,1.6598,1.6598,1.6596,1.65965,55900000.0
2008-02-01 07:32:00,1.6597,1.6597,1.65955,1.6597,37100000.0
2008-02-01 07:33:00,1.6597,1.6598,1.65935,1.6595,71800000.0
2008-02-01 07:34:00,1.6595,1.6595,1.6592,1.65925,58700000.0
2008-02-01 07:35:00,1.6592,1.6593,1.659,1.65905,91600000.0
2008-02-01 07:36:00,1.65905,1.6592,1.6589,1.6592,67400000.0
2008-02-01 07:37:00,1.6592,1.6592,1.6587,1.6589,76800000.0
2008-02-01 07:38:00,1.6589,1.6591,1.6588,1.6588,81700000.0
2008-02-01 07:39:00,1.6588,1.6589,1.6584,1.6586,70900000.0
2008-02-01 07:40:00,1.6586,1.6587,1.6583,1.6586,125200000.0
2008-02-01 07:41:00,1.65865,1.6587,1.65855,1.6586,69000000.0
2008-02-01 07:42:00,1.6586,1.6586,1.6584,1.6584,40100000.0
2008-02-01 07:43:00,1.6584,1.6586,1.6584,1.6584,46600000.0
2008-02-01 07:44:00,1.6584,1.6586,1.6583,1.6585,63800000.0
2008-02-01 07:45:00,1.6585,1.6586,1.6584,1.6585,26400000.0
2008-02-01 07:46:00,1.6584,1.6586,1.6583,1.65855,71200000.0
2008-02-01 07:47:00,1.65855,1.65875,1.65845,1.6587,80500000.0
2008-02-01 07:48:00,1.6587,1.6588,1.6587,1.65875,23700000.0
2008-02-01 07:49:00,1.65875,1.6588,1.65855,1.6588,85500000.0
2008-02-01 07:50:00,1.6588,1.6588,1.6586,1.6586,31000000.0
2008-02-01 07:51:00,1.6586,1.6588,1.6585,1.6586,110000000.0
2008-02-01 07:52:00,1.6586,1.6587,1.65835,1.65835,124300000.0
2008-02-01 07:53:00,1.65835,1.6586,1.65825,1.6586,97600000.0
2008-02-01 07:54:00,1.6586,1.6588,1.6585,1.6586,115000000.0
2008-02-01 07:55:00,1.6586,1.6588,1.6585,1.65865,109700000.0
2008-02-01 07:56:00,1.65865,1.6589,1.65865,1.6588,79900000.0
2008-02-01 07:57:00,1.6588,1.6596,1.6588,1.65955,92100000.0
2008-02-01 07:58:00,1.65955,1.65955,1.6593,1.65955,78300000.0
2008-02-01 07:59:00,1.6593,1.6598,1.6593,1.6598,89700000.0
2008-02-01 08:00:00,1.6598,1.6599,1.6596,1.6598,142300000.0
2008-02-01 08:01:00,1.6598,1.6599,1.65945,1.6596,155000000.0
2008-02-01 08:02:00,1.6596,1.6599,1.6591,1.6591,302900000.0
2008-02-01 08:03:00,1.6591,1.6593,1.65905,1.65915,100300000.0
2008-02-01 08:04:00,1.6591,1.65925,1.6591,1.65925,32700000.0
2008-02-01 08:05:00,1.6592,1.6593,1.65895,1.659,88100000.0
2008-02-01 08:06:00,1.659,1.6598,1.659,1.6597,98300000.0
2008-02-01 08:07:00,1.6597,1.6599,1.6595,1.6595,108900000.0
2008-02-01 08:08:00,1.6595,1.6597,1.6592,1.65925,201500000.0
2008-02-01 08:09:00,1.65925,1.6596,1.65925,1.6596,82200000.0
2008-02-01 08:10:00,1.6596,1.6597,1.65955,1.65955,55700000.0
2008-02-01 08:11:00,1.65955,1.65965,1.6594,1.6596,126700000.0
2008-02-01 08:12:00,1.6596,1.6596,1.6593,1.65935,144800000.0
2008-02-01 08:13:00,1.65935,1.6596,1.6593,1.65935,203200000.0
2008-02-01 08:14:00,1.65935,1.6594,1.6587,1.6589,260600000.0
2008-02-01 08:15:00,1.6589,1.6592,1.6588,1.65905,226300000.0
2008-02-01 08:16:00,1.65895,1.6593,1.6589,1.6591,171800000.0
2008-02-01 08:17:00,1.6591,1.6593,1.65905,1.6591,217200000.0
2008-02-01 08:18:00,1.6591,1.6592,1.659,1.65915,176200000.0
2008-02-01 08:19:00,1.65915,1.6593,1.6589,1.659,337700000.0
2008-02-01 08:20:00,1.659,1.6591,1.6587,1.659,203500000.0
2008-02-01 08:21:00,1.659,1.659,1.6587,1.659,108200000.0
2008-02-01 08:22:00,1.659,1.6591,1.6586,1.6586,81000000.0
2008-02-01 08:23:00,1.65865,1.6588,1.6586,1.6587,20400000.0
2008-02-01 08:24:00,1.6587,1.6592,1.65865,1.6592,100900000.0
2008-02-01 08:25:00,1.6591,1.6593,1.6586,1.6587,345400000.0
2008-02-01 08:26:00,1.6588,1.65915,1.6587,1.6591,257600000.0
2008-02-01 08:27:00,1.65905,1.65905,1.6587,1.6589,292400000.0
2008-02-01 08:28:00,1.6589,1.65895,1.6588,1.65895,76800000.0
2008-02-01 08:29:00,1.65895,1.659,1.6589,1.65895,72100000.0
2008-02-01 08:30:00,1.65895,1.6592,1.6589,1.65905,93500000.0
2008-02-01 08:31:00,1.65905,1.65905,1.6584,1.6585,317800000.0
2008-02-01 08:32:00,1.6585,1.6587,1.65845,1.6585,96900000.0
2008-02-01 08:33:00,1.6585,1.6586,1.65785,1.6581,260100000.0
2008-02-01 08:34:00,1.6581,1.6581,1.6569,1.657,172600000.0
2008-02-01 08:35:00,1.657,1.658,1.65685,1.6578,241000000.0
2008-02-01 08:36:00,1.6579,1.6581,1.65755,1.65755,234400000.0
2008-02-01 08:37:00,1.6575,1.6578,1.6574,1.6577,177200000.0
2008-02-01 08:38:00,1.6577,1.65785,1.65695,1.65775,216000000.0
2008-02-01 08:39:00,1.65775,1.6583,1.6577,1.6577,100800000.0
2008-02-01 08:40:00,1.6577,1.6577,1.6575,1.6575,32400000.0
2008-02-01 08:41:00,1.6575,1.6578,1.6575,1.6577,64400000.0
2008-02-01 08:42:00,1.6577,1.6577,1.6574,1.6575,48700000.0
2008-02-01 08:43:00,1.6576,1.6576,1.6572,1.6573,69100000.0
2008-02-01 08:44:00,1.6573,1.6578,1.6573,1.6576,65400000.0
2008-02-01 08:45:00,1.65755,1.6577,1.6575,1.6576,36200000.0
2008-02-01 08:46:00,1.6576,1.6577,1.6574,1.6575,52900000.0
2008-02-01 08:47:00,1.6575,1.6575,1.6575,1.6575,11200000.0
2008-02-01 08:48:00,1.65735,1.6575,1.6572,1.6572,43300000.0
2008-02-01 08:49:00,1.6572,1.6573,1.6571,1.6573,16300000.0
2008-02-01 08:50:00,1.6573,1.6573,1.6568,1.6572,98500000.0
2008-02-01 08:51:00,1.6572,1.6576,1.6571,1.6574,47500000.0
2008-02-01 08:52:00,1.6574,1.6574,1.6571,1.6571,36000000.0
2008-02-01 08:53:00,1.6571,1.6572,1.6569,1.657,50700000.0
2008-02-01 08:54:00,1.657,1.657,1.6567,1.6569,49200000.0
2008-02-01 08:55:00,1.6569,1.6571,1.6568,1.657,33800000.0
2008-02-01 08:56:00,1.657,1.6572,1.65675,1.6572,69100000.0
2008-02-01 08:57:00,1.6572,1.6572,1.6567,1.6567,53700000.0
2008-02-01 08:58:00,1.6567,1.657,1.6567,1.6569,75700000.0
2008-02-01 08:59:00,1.6569,1.6572,1.6566,1.6571,85800000.0
2008-02-01 09:00:00,1.6571,1.6579,1.6569,1.6579,192800000.0
2008-02-01 09:01:00,1.6579,1.6581,1.6573,1.6573,186500000.0
2008-02-01 09:02:00,1.65735,1.6576,1.65735,1.65735,94300000.0
2008-02-01 09:03:00,1.65735,1.65755,1.6573,1.65745,86200000.0
2008-02-01 09:04:00,1.65745,1.65775,1.65715,1.65715,144600000.0
2008-02-01 09:05:00,1.65715,1.65735,1.65695,1.65705,155900000.0
2008-02-01 09:06:00,1.65705,1.65715,1.6564,1.6564,258000000.0
2008-02-01 09:07:00,1.6564,1.6572,1.6564,1.65695,112600000.0
2008-02-01 09:08:00,1.65695,1.65715,1.65695,1.65705,131300000.0
2008-02-01 09:09:00,1.65705,1.65715,1.6566,1.65715,242000000.0
2008-02-01 09:10:00,1.65705,1.65735,1.65705,1.65735,92100000.0
2008-02-01 09:11:00,1.65735,1.65775,1.65715,1.6575,196000000.0
2008-02-01 09:12:00,1.65745,1.6576,1.6573,1.6574,91800000.0
2008-02-01 09:13:00,1.6574,1.65745,1.65715,1.6574,63600000.0
2008-02-01 09:14:00,1.6574,1.6574,1.65715,1.6574,130700000.0
2008-02-01 09:15:00,1.65735,1.6574,1.65725,1.6574,109900000.0
2008-02-01 09:16:00,1.6574,1.65755,1.65735,1.65745,68300000.0
2008-02-01 09:17:00,1.65755,1.65775,1.65745,1.65765,67400000.0
2008-02-01 09:18:00,1.65765,1.65895,1.65765,1.65895,153500000.0
2008-02-01 09:19:00,1.65895,1.65895,1.65865,1.65875,56500000.0
2008-02-01 09:20:00,1.65865,1.65875,1.65835,1.65835,100900000.0
2008-02-01 09:21:00,1.65835,1.6586,1.65835,1.65855,60500000.0
2008-02-01 09:22:00,1.65855,1.65855,1.6582,1.6582,116900000.0
2008-02-01 09:23:00,1.6582,1.65855,1.6582,1.65855,102600000.0
2008-02-01 09:24:00,1.65855,1.65915,1.65835,1.65905,259700000.0
2008-02-01 09:25:00,1.65905,1.65905,1.65845,1.65875,253500000.0
2008-02-01 09:26:00,1.65875,1.65905,1.65835,1.65905,298000000.0
2008-02-01 09:27:00,1.65905,1.65905,1.65825,1.65865,261900000.0
2008-02-01 09:28:00,1.65855,1.6588,1.65855,1.6588,239300000.0
2008-02-01 09:29:00,1.6588,1.65895,1.65835,1.65895,157600000.0
2008-02-01 09:30:00,1.65895,1.659,1.65875,1.6589,109400000.0
2008-02-01 09:31:00,1.6589,1.65915,1.65855,1.65885,211400000.0
2008-02-01 09:32:00,1.65885,1.6589,1.6587,1.6587,109500000.0
2008-02-01 09:33:00,1.6587,1.65895,1.6585,1.65885,152100000.0
2008-02-01 09:34:00,1.65885,1.65895,1.6577,1.6577,249200000.0
2008-02-01 09:35:00,1.6577,1.65815,1.6577,1.65815,329200000.0
2008-02-01 09:36:00,1.65815,1.65835,1.65795,1.65835,269200000.0
2008-02-01 09:37:00,1.65835,1.659,1.6582,1.65865,378200000.0
2008-02-01 09:38:00,1.65865,1.65905,1.65815,1.65835,649400000.0
2008-02-01 09:39:00,1.65835,1.65915,1.6583,1.65865,264200000.0
2008-02-01 09:40:00,1.65875,1.65875,1.65825,1.65855,252400000.0
2008-02-01 09:41:00,1.65855,1.65875,1.65845,1.65865,111200000.0
2008-02-01 09:42:00,1.65865,1.65875,1.65815,1.65835,161500000.0
2008-02-01 09:43:00,1.65835,1.65905,1.65825,1.65895,85300000.0
2008-02-01 09:44:00,1.65885,1.65895,1.65845,1.65895,114100000.0
2008-02-01 09:45:00,1.65895,1.65915,1.65845,1.6587,210300000.0
2008-02-01 09:46:00,1.65865,1.65915,1.6585,1.65915,165500000.0
2008-02-01 09:47:00,1.6592,1.65955,1.65895,1.65925,521000000.0
2008-02-01 09:48:00,1.6593,1.65975,1.65925,1.6595,353500000.0
2008-02-01 09:49:00,1.6595,1.65965,1.65925,1.6595,187200000.0
2008-02-01 09:50:00,1.6595,1.6601,1.65915,1.6598,285500000.0
2008-02-01 09:51:00,1.6598,1.6599,1.65935,1.65955,496100000.0
2008-02-01 09:52:00,1.65955,1.65975,1.6594,1.6594,182800000.0
2008-02-01 09:53:00,1.6594,1.65965,1.65935,1.65955,346700000.0
2008-02-01 09:54:00,1.65955,1.65955,1.65915,1.65935,312800000.0
2008-02-01 09:55:00,1.65935,1.65955,1.6593,1.65935,97700000.0
2008-02-01 09:56:00,1.65935,1.6595,1.659,1.659,262900000.0
2008-02-01 09:57:00,1.659,1.6591,1.6587,1.65885,147600000.0
2008-02-01 09:58:00,1.65885,1.65885,1.65835,1.65845,210600000.0
2008-02-01 09:59:00,1.65855,1.65875,1.65825,1.65875,189600000.0
2008-02-01 10:00:00,1.65875,1.65905,1.6586,1.65895,174800000.0
2008-02-01 10:01:00,1.65895,1.65895,1.65855,1.6589,134700000.0
2008-02-01 10:02:00,1.6589,1.65955,1.65875,1.6593,159400000.0
2008-02-01 10:03:00,1.65925,1.6593,1.6583,1.6585,293500000.0
2008-02-01 10:04:00,1.65845,1.65875,1.6584,1.65865,91400000.0
2008-02-01 10:05:00,1.65865,1.65885,1.65825,1.65825,324100000.0
2008-02-01 10:06:00,1.65825,1.65845,1.6579,1.65815,225400000.0
2008-02-01 10:07:00,1.65815,1.65825,1.6573,1.65775,225000000.0
2008-02-01 10:08:00,1.65775,1.65815,1.65765,1.6579,202900000.0
2008-02-01 10:09:00,1.6579,1.6582,1.65765,1.65815,231900000.0
2008-02-01 10:10:00,1.65815,1.6585,1.65775,1.65775,202400000.0
2008-02-01 10:11:00,1.65775,1.65795,1.65695,1.657,241400000.0
2008-02-01 10:12:00,1.65695,1.6572,1.65655,1.6571,138000000.0
2008-02-01 10:13:00,1.657,1.6573,1.65655,1.65655,65300000.0
2008-02-01 10:14:00,1.6565,1.65665,1.6559,1.65615,115000000.0
2008-02-01 10:15:00,1.65615,1.65645,1.65575,1.65615,548700000.0
2008-02-01 10:16:00,1.65605,1.65685,1.65595,1.6565,340500000.0
2008-02-01 10:17:00,1.65645,1.6565,1.65615,1.65625,287400000.0
2008-02-01 10:18:00,1.6563,1.6563,1.65605,1.6563,132300000.0
2008-02-01 10:19:00,1.6563,1.6563,1.6552,1.65565,397900001.0
2008-02-01 10:20:00,1.65565,1.65655,1.65555,1.65645,209600000.0
2008-02-01 10:21:00,1.65645,1.65645,1.6557,1.65595,169000000.0
2008-02-01 10:22:00,1.65595,1.65695,1.65575,1.65695,152600000.0
2008-02-01 10:23:00,1.65695,1.65705,1.65665,1.65665,209800000.0
2008-02-01 10:24:00,1.65665,1.65665,1.65625,1.65655,215700000.0
2008-02-01 10:25:00,1.65655,1.65665,1.65565,1.65575,258900000.0
2008-02-01 10:26:00,1.65575,1.6562,1.65565,1.65575,179100000.0
2008-02-01 10:27:00,1.65575,1.65605,1.65545,1.6557,182300000.0
2008-02-01 10:28:00,1.65575,1.6567,1.65545,1.6559,250900000.0
2008-02-01 10:29:00,1.65595,1.6561,1.65555,1.65575,432099999.0
2008-02-01 10:30:00,1.6558,1.6562,1.65535,1.65545,505800000.0
2008-02-01 10:31:00,1.65545,1.6556,1.6552,1.65545,434200000.0
2008-02-01 10:32:00,1.65545,1.65565,1.65525,1.65545,269000000.0
2008-02-01 10:33:00,1.6554,1.65585,1.6554,1.6558,362500000.0
2008-02-01 10:34:00,1.6558,1.65605,1.6555,1.6555,278900000.0
2008-02-01 10:35:00,1.6555,1.65575,1.65525,1.65525,415100000.0
2008-02-01 10:36:00,1.65525,1.65595,1.65515,1.65575,226800000.0
2008-02-01 10:37:00,1.65575,1.65605,1.65545,1.65545,84200000.0
2008-02-01 10:38:00,1.65545,1.65585,1.6554,1.6556,321800000.0
2008-02-01 10:39:00,1.6556,1.656,1.6556,1.656,166200000.0
2008-02-01 10:40:00,1.656,1.6561,1.6556,1.6558,367200000.0
2008-02-01 10:41:00,1.65575,1.65585,1.65535,1.65545,257900000.0
2008-02-01 10:42:00,1.65545,1.65575,1.6553,1.65535,197400000.0
2008-02-01 10:43:00,1.6556,1.6557,1.65525,1.65545,92000000.0
2008-02-01 10:44:00,1.65535,1.65555,1.6552,1.6553,256700000.0
2008-02-01 10:45:00,1.6554,1.6554,1.6552,1.6553,123000000.0
2008-02-01 10:46:00,1.6553,1.65545,1.65515,1.65515,103200000.0
2008-02-01 10:47:00,1.65515,1.65625,1.65515,1.65605,199500000.0
2008-02-01 10:48:00,1.65605,1.65635,1.65575,1.65595,217900000.0
2008-02-01 10:49:00,1.6559,1.65705,1.6559,1.657,168900000.0
2008-02-01 10:50:00,1.657,1.65765,1.65665,1.65715,213700000.0
2008-02-01 10:51:00,1.65715,1.65715,1.65625,1.65635,246000000.0
2008-02-01 10:52:00,1.65635,1.6566,1.65605,1.65635,218500000.0
2008-02-01 10:53:00,1.65635,1.65635,1.65595,1.6561,155600000.0
2008-02-01 10:54:00,1.6561,1.6563,1.65605,1.6562,58700000.0
2008-02-01 10:55:00,1.6563,1.65635,1.65615,1.65635,50500000.0
2008-02-01 10:56:00,1.65635,1.65645,1.656,1.65635,218400000.0
2008-02-01 10:57:00,1.65635,1.6569,1.6563,1.65665,144000000.0
2008-02-01 10:58:00,1.65665,1.6568,1.65625,1.6563,154300000.0
2008-02-01 10:59:00,1.6563,1.65635,1.65545,1.65545,218400000.0
2008-02-01 11:00:00,1.65535,1.65535,1.6548,1.6552,144800000.0
2008-02-01 11:01:00,1.6552,1.6552,1.6546,1.6548,168600000.0
2008-02-01 11:02:00,1.6548,1.65485,1.6543,1.6545,182600000.0
2008-02-01 11:03:00,1.65445,1.6548,1.6543,1.65475,271200000.0
2008-02-01 11:04:00,1.65475,1.6552,1.65475,1.655,66100000.0
2008-02-01 11:05:00,1.655,1.65535,1.65495,1.65525,272099999.0
2008-02-01 11:06:00,1.65545,1.65555,1.65515,1.6554,183500000.0
2008-02-01 11:07:00,1.6554,1.65545,1.6551,1.65535,233000000.0
2008-02-01 11:08:00,1.65535,1.65585,1.655,1.6551,333800000.0
2008-02-01 11:09:00,1.6551,1.6553,1.65505,1.6551,63800000.0
2008-02-01 11:10:00,1.6551,1.6552,1.65495,1.65515,61200000.0
2008-02-01 11:11:00,1.6552,1.6553,1.65485,1.6549,102200000.0
2008-02-01 11:12:00,1.65485,1.6549,1.6547,1.65475,63800000.0
2008-02-01 11:13:00,1.6548,1.6549,1.65405,1.65415,159300000.0
2008-02-01 11:14:00,1.65415,1.65495,1.65415,1.65445,361400000.0
2008-02-01 11:15:00,1.65445,1.6547,1.65435,1.6547,123400000.0
2008-02-01 11:16:00,1.6546,1.65485,1.6545,1.6545,23500000.0
2008-02-01 11:17:00,1.6545,1.6547,1.6543,1.6544,18800000.0
2008-02-01 11:18:00,1.6544,1.6544,1.654,1.6543,70600000.0
2008-02-01 11:19:00,1.6543,1.6543,1.65395,1.65395,100500000.0
2008-02-01 11:20:00,1.65395,1.65405,1.6531,1.6532,152000000.0
2008-02-01 11:21:00,1.6532,1.6535,1.65305,1.65305,48000000.0
2008-02-01 11:22:00,1.65295,1.6534,1.65295,1.6533,64900000.0
2008-02-01 11:23:00,1.6533,1.65355,1.6531,1.6535,43200000.0
2008-02-01 11:24:00,1.6535,1.6537,1.6532,1.6535,36400000.0
2008-02-01 11:25:00,1.6535,1.6541,1.6535,1.6535,52000000.0
2008-02-01 11:26:00,1.65355,1.6538,1.65355,1.6537,49400000.0
2008-02-01 11:27:00,1.6537,1.65385,1.65335,1.6536,236000000.0
2008-02-01 11:28:00,1.6536,1.6537,1.65325,1.65325,55500000.0
2008-02-01 11:29:00,1.65325,1.6533,1.65275,1.65275,111400000.0
2008-02-01 11:30:00,1.65275,1.6531,1.65195,1.6521,228000000.0
2008-02-01 11:31:00,1.6521,1.6526,1.6521,1.6525,95300000.0
2008-02-01 11:32:00,1.6525,1.6527,1.6523,1.65235,16700000.0
2008-02-01 11:33:00,1.6525,1.6525,1.6522,1.6522,13500000.0
2008-02-01 11:34:00,1.6522,1.6525,1.65205,1.6524,136200000.0
2008-02-01 11:35:00,1.6524,1.6527,1.6523,1.65245,57200000.0
2008-02-01 11:36:00,1.6527,1.653,1.6524,1.6526,60600000.0
2008-02-01 11:37:00,1.6526,1.6528,1.65225,1.6525,58500000.0
2008-02-01 11:38:00,1.65235,1.6529,1.65205,1.6522,140600000.0
2008-02-01 11:39:00,1.6522,1.6524,1.6521,1.6521,123300000.0
2008-02-01 11:40:00,1.6521,1.6523,1.652,1.6522,33900000.0
2008-02-01 11:41:00,1.6522,1.6528,1.6519,1.6528,93300000.0
2008-02-01 11:42:00,1.6528,1.6534,1.6528,1.6532,256200000.0
2008-02-01 11:43:00,1.6532,1.65345,1.653,1.6531,103100000.0
2008-02-01 11:44:00,1.6532,1.6534,1.653,1.65325,162700000.0
2008-02-01 11:45:00,1.65325,1.6537,1.6532,1.65345,104000000.0
2008-02-01 11:46:00,1.65345,1.65365,1.65345,1.6536,48000000.0
2008-02-01 11:47:00,1.6536,1.654,1.6536,1.65365,96800000.0
2008-02-01 11:48:00,1.6537,1.6539,1.6536,1.6538,47300000.0
2008-02-01 11:49:00,1.65375,1.65375,1.65315,1.65365,111900000.0
2008-02-01 11:50:00,1.65365,1.6537,1.6534,1.6534,34400000.0
2008-02-01 11:51:00,1.6534,1.6536,1.6534,1.65345,49800000.0
2008-02-01 11:52:00,1.6535,1.65385,1.65345,1.6536,37600000.0
2008-02-01 11:53:00,1.6536,1.65395,1.65345,1.65385,39100000.0
2008-02-01 11:54:00,1.65385,1.6541,1.6537,1.65395,62300000.0
2008-02-01 11:55:00,1.65395,1.6542,1.65355,1.6536,140700000.0
2008-02-01 11:56:00,1.6537,1.6541,1.65355,1.6541,109600000.0
2008-02-01 11:57:00,1.6541,1.6543,1.6538,1.6539,73600000.0
2008-02-01 11:58:00,1.6539,1.654,1.6536,1.6538,127600000.0
2008-02-01 11:59:00,1.6539,1.65395,1.6534,1.65345,148500000.0
2008-02-01 12:00:00,1.65355,1.65355,1.6532,1.6535,214800000.0
2008-02-01 12:01:00,1.6535,1.6536,1.6532,1.65335,66000000.0
2008-02-01 12:02:00,1.6535,1.6535,1.6532,1.6534,63900000.0
2008-02-01 12:03:00,1.6534,1.6535,1.6533,1.6534,9900000.0
2008-02-01 12:04:00,1.6534,1.6534,1.65315,1.65315,26100000.0
2008-02-01 12:05:00,1.6533,1.65345,1.65305,1.6534,127700000.0
2008-02-01 12:06:00,1.6534,1.6535,1.6533,1.6533,62800000.0
2008-02-01 12:07:00,1.6533,1.65355,1.6531,1.65345,47500000.0
2008-02-01 12:08:00,1.65345,1.65355,1.65345,1.65355,27500000.0
2008-02-01 12:09:00,1.65355,1.65395,1.65345,1.6538,37700000.0
2008-02-01 12:10:00,1.65375,1.6542,1.65375,1.654,60600000.0
2008-02-01 12:11:00,1.654,1.65415,1.65375,1.65385,46400000.0
2008-02-01 12:12:00,1.65385,1.654,1.6536,1.65385,100100000.0
2008-02-01 12:13:00,1.65385,1.6541,1.65385,1.6541,24500000.0
2008-02-01 12:14:00,1.6541,1.65415,1.6538,1.65415,67000000.0
2008-02-01 12:15:00,1.65415,1.65435,1.654,1.654,58300000.0
2008-02-01 12:16:00,1.65405,1.65405,1.65365,1.65395,58100000.0
2008-02-01 12:17:00,1.65395,1.654,1.6537,1.6539,19500000.0
2008-02-01 12:18:00,1.6539,1.6539,1.6535,1.6535,30400000.0
2008-02-01 12:19:00,1.6535,1.6541,1.6535,1.654,19600000.0
2008-02-01 12:20:00,1.654,1.6544,1.6539,1.65415,40000000.0
2008-02-01 12:21:00,1.6541,1.65435,1.654,1.65435,29500000.0
2008-02-01 12:22:00,1.65445,1.6546,1.65415,1.65445,30900000.0
2008-02-01 12:23:00,1.6544,1.65445,1.6539,1.65405,35900000.0
2008-02-01 12:24:00,1.65405,1.65425,1.6539,1.6541,70700000.0
2008-02-01 12:25:00,1.6541,1.65415,1.65375,1.6539,42200000.0
2008-02-01 12:26:00,1.6539,1.6542,1.65385,1.6541,48200000.0
2008-02-01 12:27:00,1.6541,1.6542,1.654,1.654,47200000.0
2008-02-01 12:28:00,1.654,1.654,1.65375,1.65375,18900000.0
2008-02-01 12:29:00,1.6538,1.654,1.6537,1.6538,62000000.0
2008-02-01 12:30:00,1.6538,1.6539,1.65365,1.6537,49800000.0
2008-02-01 12:31:00,1.6537,1.6538,1.6533,1.6533,22500000.0
2008-02-01 12:32:00,1.6533,1.65375,1.65305,1.65305,130100000.0
2008-02-01 12:33:00,1.6532,1.6535,1.65305,1.6535,37900000.0
2008-02-01 12:34:00,1.65355,1.6537,1.6533,1.6535,11700000.0
2008-02-01 12:35:00,1.6535,1.6542,1.6535,1.6539,20400000.0
2008-02-01 12:36:00,1.6539,1.6539,1.6532,1.6533,107700000.0
2008-02-01 12:37:00,1.6533,1.65375,1.6533,1.65355,49900000.0
2008-02-01 12:38:00,1.65355,1.65375,1.65355,1.65375,24500000.0
2008-02-01 12:39:00,1.65365,1.6537,1.6532,1.6533,72600000.0
2008-02-01 12:40:00,1.6533,1.6537,1.653,1.6535,62300000.0
2008-02-01 12:41:00,1.6536,1.6537,1.65345,1.6536,48800000.0
2008-02-01 12:42:00,1.6536,1.65375,1.6534,1.65375,31400000.0
2008-02-01 12:43:00,1.65385,1.6539,1.65365,1.65375,32000000.0
2008-02-01 12:44:00,1.65375,1.65375,1.65345,1.65365,19300000.0
2008-02-01 12:45:00,1.65365,1.65375,1.65355,1.6536,29500000.0
2008-02-01 12:46:00,1.6536,1.6537,1.65345,1.6537,38000000.0
2008-02-01 12:47:00,1.6536,1.6537,1.6534,1.6534,16300000.0
2008-02-01 12:48:00,1.6534,1.6538,1.6534,1.6535,31400000.0
2008-02-01 12:49:00,1.6537,1.654,1.65355,1.65355,53100000.0
2008-02-01 12:50:00,1.65365,1.6539,1.6536,1.6539,52000000.0
2008-02-01 12:51:00,1.6539,1.65405,1.65365,1.6539,100400000.0
2008-02-01 12:52:00,1.6539,1.65415,1.6538,1.65415,43000000.0
2008-02-01 12:53:00,1.654,1.654,1.65355,1.6537,41800000.0
2008-02-01 12:54:00,1.6537,1.6543,1.6537,1.65395,24500000.0
2008-02-01 12:55:00,1.65385,1.65395,1.65365,1.65385,123300000.0
2008-02-01 12:56:00,1.65375,1.65375,1.6535,1.6536,26100000.0
2008-02-01 12:57:00,1.6536,1.65365,1.65345,1.65365,19900000.0
2008-02-01 12:58:00,1.65365,1.6538,1.6535,1.6538,6900000.0
2008-02-01 12:59:00,1.6538,1.6539,1.6536,1.6538,2400000.0
2008-02-01 13:00:00,1.6536,1.6536,1.6531,1.6531,15500000.0
2008-02-01 13:01:00,1.65315,1.6541,1.65315,1.65385,107700000.0
2008-02-01 13:02:00,1.65385,1.6545,1.6537,1.6537,27700000.0
2008-02-01 13:03:00,1.6537,1.6542,1.6536,1.6542,105900000.0
2008-02-01 13:04:00,1.6542,1.6544,1.65405,1.65425,31200000.0
2008-02-01 13:05:00,1.65425,1.65425,1.6538,1.65395,16900000.0
2008-02-01 13:06:00,1.6539,1.6544,1.6539,1.6543,19000000.0
2008-02-01 13:07:00,1.6543,1.6545,1.6539,1.6539,31400000.0
2008-02-01 13:08:00,1.65405,1.65435,1.65395,1.6542,22200000.0
2008-02-01 13:09:00,1.6542,1.6547,1.65415,1.65445,52100000.0
2008-02-01 13:10:00,1.65445,1.6559,1.65445,1.65555,64000000.0
2008-02-01 13:11:00,1.65555,1.6558,1.65465,1.65495,96600000.0
2008-02-01 13:12:00,1.65485,1.6555,1.6548,1.655,110500000.0
2008-02-01 13:13:00,1.6553,1.65545,1.6551,1.6553,107400000.0
2008-02-01 13:14:00,1.6553,1.6555,1.6552,1.6552,50500000.0
2008-02-01 13:15:00,1.6552,1.6552,1.65475,1.6551,121200000.0
2008-02-01 13:16:00,1.6552,1.65555,1.65505,1.6554,145400000.0
2008-02-01 13:17:00,1.65535,1.65545,1.65515,1.65515,26700000.0
2008-02-01 13:18:00,1.6553,1.6554,1.655,1.6553,44700000.0
2008-02-01 13:19:00,1.6553,1.6553,1.6549,1.655,24300000.0
2008-02-01 13:20:00,1.6549,1.6552,1.6549,1.6552,28600000.0
2008-02-01 13:21:00,1.6552,1.6554,1.655,1.655,3600000.0
2008-02-01 13:22:00,1.655,1.6551,1.6549,1.6549,0.0
2008-02-01 13:23:00,1.6549,1.655,1.6547,1.6547,88700000.0
2008-02-01 13:24:00,1.6547,1.6549,1.6542,1.6542,38300000.0
2008-02-01 13:25:00,1.65415,1.6545,1.65415,1.65435,23300000.0
2008-02-01 13:26:00,1.6543,1.6547,1.654,1.6542,179300000.0
2008-02-01 13:27:00,1.6542,1.6547,1.65415,1.6545,57600000.0
2008-02-01 13:28:00,1.6547,1.65495,1.65455,1.6548,90800000.0
2008-02-01 13:29:00,1.65495,1.6552,1.6545,1.6546,11600000.0
2008-02-01 13:30:00,1.6546,1.655,1.6545,1.6545,43300000.0
2008-02-01 13:31:00,1.6545,1.6545,1.65365,1.65365,51000000.0
2008-02-01 13:32:00,1.65365,1.654,1.65355,1.65385,190100000.0
2008-02-01 13:33:00,1.6538,1.6545,1.6537,1.6541,107000000.0
2008-02-01 13:34:00,1.6541,1.6542,1.65355,1.6538,108800000.0
2008-02-01 13:35:00,1.6538,1.6542,1.65355,1.6537,177900000.0
2008-02-01 13:36:00,1.6537,1.6537,1.6533,1.65335,90900000.0
2008-02-01 13:37:00,1.6533,1.65345,1.65205,1.6526,209300000.0
2008-02-01 13:38:00,1.6526,1.6528,1.6517,1.6519,156000000.0
2008-02-01 13:39:00,1.6519,1.6523,1.65175,1.6523,148500000.0
2008-02-01 13:40:00,1.6523,1.6526,1.6515,1.652,139000000.0
2008-02-01 13:41:00,1.652,1.6523,1.652,1.6522,50300000.0
2008-02-01 13:42:00,1.6522,1.6526,1.6522,1.6526,82200000.0
2008-02-01 13:43:00,1.6526,1.6533,1.6525,1.6529,152200000.0
2008-02-01 13:44:00,1.65305,1.6533,1.6528,1.6532,118600000.0
2008-02-01 13:45:00,1.65305,1.6533,1.65305,1.6533,52200000.0
2008-02-01 13:46:00,1.6533,1.6534,1.6529,1.6531,4800000.0
2008-02-01 13:47:00,1.6532,1.6532,1.65275,1.6529,104000000.0
2008-02-01 13:48:00,1.6529,1.6532,1.6527,1.6529,118100000.0
2008-02-01 13:49:00,1.65275,1.65405,1.65265,1.6536,163600000.0
2008-02-01 13:50:00,1.6536,1.6542,1.65345,1.65345,105700000.0
2008-02-01 13:51:00,1.6534,1.654,1.6534,1.6539,16800000.0
2008-02-01 13:52:00,1.6539,1.6543,1.65365,1.6542,102000000.0
2008-02-01 13:53:00,1.6542,1.6546,1.65415,1.6544,102100000.0
2008-02-01 13:54:00,1.65445,1.6548,1.65415,1.6548,67400000.0
2008-02-01 13:55:00,1.6548,1.65535,1.65465,1.6547,99300000.0
2008-02-01 13:56:00,1.65465,1.6549,1.6546,1.6547,122100000.0
2008-02-01 13:57:00,1.65465,1.6552,1.65465,1.6549,224100000.0
2008-02-01 13:58:00,1.65495,1.656,1.65475,1.6556,352900000.0
2008-02-01 13:59:00,1.6556,1.65645,1.65535,1.6562,417900000.0
2008-02-01 14:00:00,1.6562,1.65625,1.6554,1.6557,424800000.0
2008-02-01 14:01:00,1.6557,1.6559,1.655,1.65545,417900000.0
2008-02-01 14:02:00,1.6554,1.6555,1.6543,1.65465,242500000.0
2008-02-01 14:03:00,1.6546,1.6547,1.65405,1.6545,240800000.0
2008-02-01 14:04:00,1.6545,1.655,1.65445,1.6547,463000000.0
2008-02-01 14:05:00,1.6547,1.65505,1.6545,1.6548,251500000.0
2008-02-01 14:06:00,1.6548,1.6549,1.6545,1.6547,52800000.0
2008-02-01 14:07:00,1.6547,1.6547,1.654,1.6545,153900000.0
2008-02-01 14:08:00,1.6545,1.6546,1.6542,1.65455,82100000.0
2008-02-01 14:09:00,1.6546,1.6547,1.65415,1.6542,124900000.0
2008-02-01 14:10:00,1.6541,1.6541,1.65195,1.6521,489600000.0
2008-02-01 14:11:00,1.6521,1.65325,1.65145,1.65285,94100000.0
2008-02-01 14:12:00,1.6528,1.6528,1.6522,1.65275,99100000.0
2008-02-01 14:13:00,1.6528,1.6529,1.6525,1.6528,63700000.0
2008-02-01 14:14:00,1.6528,1.6531,1.6526,1.6529,122300000.0
2008-02-01 14:15:00,1.6528,1.653,1.6526,1.6528,62500000.0
2008-02-01 14:16:00,1.6528,1.6531,1.65255,1.6528,135400000.0
2008-02-01 14:17:00,1.6528,1.6529,1.65205,1.6521,151300000.0
2008-02-01 14:18:00,1.6521,1.6523,1.652,1.65225,41200000.0
2008-02-01 14:19:00,1.6522,1.6531,1.65215,1.6529,4500000.0
2008-02-01 14:20:00,1.6529,1.6531,1.6522,1.6527,99600000.0
2008-02-01 14:21:00,1.6527,1.6527,1.65225,1.6524,51800000.0
2008-02-01 14:22:00,1.6524,1.6525,1.65185,1.6523,103700000.0
2008-02-01 14:23:00,1.6524,1.6524,1.6518,1.652,72500000.0
2008-02-01 14:24:00,1.652,1.65275,1.652,1.6527,159100000.0
2008-02-01 14:25:00,1.6527,1.6532,1.65205,1.6521,97700000.0
2008-02-01 14:26:00,1.65205,1.65225,1.65185,1.65205,51900000.0
2008-02-01 14:27:00,1.65205,1.65235,1.652,1.652,64700000.0
2008-02-01 14:28:00,1.652,1.6527,1.652,1.6524,75200000.0
2008-02-01 14:29:00,1.6524,1.65245,1.65195,1.65195,23900000.0
2008-02-01 14:30:00,1.65195,1.65225,1.65155,1.6518,85700000.0
2008-02-01 14:31:00,1.6518,1.6518,1.65165,1.6517,74200000.0
2008-02-01 14:32:00,1.65175,1.65215,1.6516,1.65195,139200000.0
2008-02-01 14:33:00,1.65195,1.6524,1.6517,1.6519,107300000.0
2008-02-01 14:34:00,1.6519,1.6524,1.65155,1.652,150600000.0
2008-02-01 14:35:00,1.652,1.6522,1.6517,1.6519,36000000.0
2008-02-01 14:36:00,1.6518,1.6522,1.6518,1.6522,26300000.0
2008-02-01 14:37:00,1.6522,1.6526,1.65205,1.6525,127500000.0
2008-02-01 14:38:00,1.65255,1.653,1.6524,1.65245,106600000.0
2008-02-01 14:39:00,1.65245,1.6528,1.652,1.6522,184500000.0
2008-02-01 14:40:00,1.6522,1.65235,1.65185,1.65225,130900000.0
2008-02-01 14:41:00,1.65225,1.6526,1.652,1.6522,53200000.0
2008-02-01 14:42:00,1.6524,1.65295,1.65235,1.6528,28300000.0
2008-02-01 14:43:00,1.6528,1.6532,1.65275,1.6531,64700000.0
2008-02-01 14:44:00,1.6531,1.6531,1.65185,1.6519,148700000.0
2008-02-01 14:45:00,1.652,1.65275,1.65185,1.65275,92800000.0
2008-02-01 14:46:00,1.65275,1.65285,1.65235,1.6525,103300000.0
2008-02-01 14:47:00,1.6525,1.6527,1.65215,1.6527,50500000.0
2008-02-01 14:48:00,1.6527,1.6527,1.65215,1.6524,81900000.0
2008-02-01 14:49:00,1.6524,1.6526,1.6507,1.6507,149900000.0
2008-02-01 14:50:00,1.65075,1.6521,1.6507,1.6514,75500000.0
2008-02-01 14:51:00,1.6514,1.6516,1.6507,1.651,36300000.0
2008-02-01 14:52:00,1.651,1.6514,1.651,1.6512,65500000.0
2008-02-01 14:53:00,1.6512,1.6514,1.6512,1.6513,9000000.0
2008-02-01 14:54:00,1.6512,1.6514,1.651,1.6514,72200000.0
2008-02-01 14:55:00,1.6514,1.65155,1.65105,1.6511,19600000.0
2008-02-01 14:56:00,1.6511,1.6511,1.6504,1.6506,28200000.0
2008-02-01 14:57:00,1.6506,1.6508,1.6488,1.6488,44500000.0
2008-02-01 14:58:00,1.6488,1.6496,1.64875,1.64905,59300000.0
2008-02-01 14:59:00,1.649,1.6494,1.64875,1.64875,136700000.0
2008-02-01 15:00:00,1.64875,1.6494,1.64845,1.6491,252100000.0
2008-02-01 15:01:00,1.64915,1.6495,1.649,1.6495,102800000.0
2008-02-01 15:02:00,1.6495,1.6496,1.64925,1.6495,80000000.0
2008-02-01 15:03:00,1.6495,1.65,1.6495,1.65,68400000.0
2008-02-01 15:04:00,1.65,1.6505,1.6499,1.65005,96100000.0
2008-02-01 15:05:00,1.6501,1.6511,1.65,1.65105,66700000.0
2008-02-01 15:06:00,1.65105,1.6513,1.65055,1.6506,161800000.0
2008-02-01 15:07:00,1.6506,1.6514,1.6505,1.6514,59600000.0
2008-02-01 15:08:00,1.6514,1.6516,1.651,1.651,80200000.0
2008-02-01 15:09:00,1.651,1.6516,1.65075,1.65145,39200000.0
2008-02-01 15:10:00,1.6515,1.6524,1.6511,1.6511,214300000.0
2008-02-01 15:11:00,1.6511,1.6516,1.6511,1.6514,70000000.0
2008-02-01 15:12:00,1.65135,1.65145,1.65075,1.6509,171900000.0
2008-02-01 15:13:00,1.65085,1.6511,1.6507,1.651,68700000.0
2008-02-01 15:14:00,1.65095,1.6511,1.6504,1.6506,188200000.0
2008-02-01 15:15:00,1.65065,1.65115,1.65025,1.6504,120100000.0
2008-02-01 15:16:00,1.6504,1.6507,1.65015,1.65065,162200000.0
2008-02-01 15:17:00,1.65055,1.6511,1.6505,1.6505,185300000.0
2008-02-01 15:18:00,1.65055,1.6512,1.6504,1.651,49700000.0
2008-02-01 15:19:00,1.651,1.6512,1.65025,1.65025,88900000.0
2008-02-01 15:20:00,1.6501,1.651,1.64995,1.6509,433900000.0
2008-02-01 15:21:00,1.6509,1.6513,1.6508,1.651,94700000.0
2008-02-01 15:22:00,1.651,1.6515,1.6509,1.6513,16000000.0
2008-02-01 15:23:00,1.6513,1.6525,1.6512,1.65195,239700000.0
2008-02-01 15:24:00,1.65205,1.6525,1.6513,1.6516,243200000.0
2008-02-01 15:25:00,1.6516,1.6518,1.6507,1.65145,293400001.0
2008-02-01 15:26:00,1.65145,1.65145,1.65055,1.65115,877300000.0
2008-02-01 15:27:00,1.65115,1.65125,1.64895,1.64955,565700001.0
2008-02-01 15:28:00,1.64955,1.65125,1.64875,1.65105,566400000.0
2008-02-01 15:29:00,1.65085,1.65125,1.65025,1.65055,429400000.0
2008-02-01 15:30:00,1.65425,1.6585,1.65405,1.6585,105600000.0
2008-02-01 15:31:00,1.6584,1.65905,1.65835,1.65835,19200000.0
2008-02-01 15:32:00,1.652,1.6521,1.6491,1.6503,161600000.0
2008-02-01 15:33:00,1.65035,1.6543,1.65035,1.6533,475500000.0
2008-02-01 15:34:00,1.65345,1.6547,1.6527,1.65325,531099999.0
2008-02-01 15:35:00,1.6531,1.6574,1.65295,1.65695,406300000.0
2008-02-01 15:36:00,1.65695,1.657,1.6545,1.6551,328000000.0
2008-02-01 15:37:00,1.655,1.6554,1.65385,1.654,216400000.0
2008-02-01 15:38:00,1.654,1.65445,1.6528,1.6531,202200000.0
2008-02-01 15:39:00,1.6531,1.6546,1.65305,1.6536,127300000.0
2008-02-01 15:40:00,1.6536,1.6536,1.65205,1.653,141700000.0
2008-02-01 15:41:00,1.6529,1.6534,1.6521,1.65265,100000000.0
2008-02-01 15:42:00,1.6526,1.6529,1.65185,1.6529,90600000.0
2008-02-01 15:43:00,1.6529,1.6532,1.65175,1.65255,237200000.0
2008-02-01 15:44:00,1.6526,1.6536,1.65225,1.6534,108000000.0
2008-02-01 15:45:00,1.6532,1.65435,1.6532,1.6543,157200000.0
2008-02-01 15:46:00,1.6544,1.6555,1.65385,1.6554,122800000.0
2008-02-01 15:47:00,1.6554,1.6563,1.65525,1.6558,127600000.0
2008-02-01 15:48:00,1.6558,1.6567,1.6557,1.656,127800000.0
2008-02-01 15:49:00,1.656,1.6562,1.6549,1.6556,227200000.0
2008-02-01 15:50:00,1.6556,1.6556,1.65405,1.6542,247200000.0
2008-02-01 15:51:00,1.6542,1.6542,1.6521,1.6525,336800000.0
2008-02-01 15:52:00,1.6525,1.6534,1.65245,1.6528,198400000.0
2008-02-01 15:53:00,1.6528,1.6534,1.6526,1.653,101200000.0
2008-02-01 15:54:00,1.653,1.6541,1.65275,1.6537,212900000.0
2008-02-01 15:55:00,1.6537,1.6543,1.65285,1.65405,202300000.0
2008-02-01 15:56:00,1.65405,1.6548,1.654,1.6547,109200000.0
2008-02-01 15:57:00,1.6547,1.6548,1.65305,1.65395,205800000.0
2008-02-01 15:58:00,1.65395,1.6546,1.6535,1.6542,264600000.0
2008-02-01 15:59:00,1.6542,1.65465,1.6538,1.65425,323500000.0
2008-02-01 16:00:00,1.6542,1.6548,1.65385,1.654,335800000.0
2008-02-01 16:01:00,1.654,1.6551,1.65345,1.6542,178300000.0
2008-02-01 16:02:00,1.65405,1.6546,1.6538,1.6546,354100000.0
2008-02-01 16:03:00,1.6547,1.6551,1.65435,1.6546,121300000.0
2008-02-01 16:04:00,1.6546,1.6552,1.6545,1.6547,141900000.0
2008-02-01 16:05:00,1.6548,1.655,1.6543,1.6544,108200000.0
2008-02-01 16:06:00,1.6544,1.6547,1.65405,1.6541,16800000.0
2008-02-01 16:07:00,1.6541,1.6542,1.65335,1.6534,162500000.0
2008-02-01 16:08:00,1.65335,1.6537,1.6525,1.6537,219800000.0
2008-02-01 16:09:00,1.6537,1.6542,1.6533,1.6541,77400000.0
2008-02-01 16:10:00,1.6541,1.6541,1.6535,1.6537,43300000.0
2008-02-01 16:11:00,1.6537,1.6549,1.6537,1.6549,24900000.0
2008-02-01 16:12:00,1.6549,1.655,1.6535,1.65385,149300000.0
2008-02-01 16:13:00,1.6538,1.6541,1.65365,1.6538,40400000.0
2008-02-01 16:14:00,1.6538,1.6544,1.65335,1.6543,78300000.0
2008-02-01 16:15:00,1.6543,1.65465,1.6532,1.6539,94200000.0
2008-02-01 16:16:00,1.654,1.65465,1.65305,1.65465,206300000.0
2008-02-01 16:17:00,1.65475,1.6558,1.65395,1.6545,288700000.0
2008-02-01 16:18:00,1.6545,1.65545,1.6542,1.6551,155300000.0
2008-02-01 16:19:00,1.6551,1.6553,1.65405,1.65405,101500000.0
2008-02-01 16:20:00,1.65405,1.6551,1.65375,1.6538,74600000.0
2008-02-01 16:21:00,1.65375,1.65375,1.65325,1.65325,112900000.0
2008-02-01 16:22:00,1.65325,1.65325,1.6525,1.653,138100000.0
2008-02-01 16:23:00,1.65305,1.6538,1.65295,1.65295,249300000.0
2008-02-01 16:24:00,1.65295,1.65295,1.65155,1.65245,262300000.0
2008-02-01 16:25:00,1.65235,1.6524,1.65165,1.65235,155800000.0
2008-02-01 16:26:00,1.65235,1.653,1.6518,1.6529,220600000.0
2008-02-01 16:27:00,1.6529,1.65335,1.6524,1.65305,106100000.0
2008-02-01 16:28:00,1.65305,1.65325,1.65255,1.65295,154300000.0
2008-02-01 16:29:00,1.65295,1.6547,1.6529,1.6546,154400000.0
2008-02-01 16:30:00,1.65455,1.65455,1.65375,1.65405,223900000.0
2008-02-01 16:31:00,1.65405,1.65445,1.65365,1.6538,318800000.0
2008-02-01 16:32:00,1.6538,1.6541,1.6536,1.6536,312400000.0
2008-02-01 16:33:00,1.6536,1.6539,1.65335,1.65335,519500000.0
2008-02-01 16:34:00,1.65345,1.65385,1.65325,1.65335,415900000.0
2008-02-01 16:35:00,1.65325,1.65355,1.65305,1.6531,264200000.0
2008-02-01 16:36:00,1.65325,1.65325,1.65265,1.65295,198500000.0
2008-02-01 16:37:00,1.65285,1.6529,1.65175,1.65205,377100000.0
2008-02-01 16:38:00,1.65175,1.6523,1.6513,1.6521,349600000.0
2008-02-01 16:39:00,1.65205,1.6527,1.6516,1.6522,267100000.0
2008-02-01 16:40:00,1.6522,1.65255,1.6509,1.65105,220500000.0
2008-02-01 16:41:00,1.65095,1.65175,1.65075,1.65075,181400000.0
2008-02-01 16:42:00,1.65085,1.65155,1.6504,1.6513,236000000.0
2008-02-01 16:43:00,1.6514,1.6514,1.65075,1.65105,224300000.0
2008-02-01 16:44:00,1.65105,1.65135,1.65085,1.6513,251400000.0
2008-02-01 16:45:00,1.6513,1.6514,1.65045,1.65045,175600000.0
2008-02-01 16:46:00,1.65045,1.65045,1.6495,1.65005,106960000.0
2008-02-01 16:47:00,1.65,1.6511,1.65,1.65045,144100000.0
2008-02-01 16:48:00,1.6504,1.6507,1.64985,1.64985,246600000.0
2008-02-01 16:49:00,1.64985,1.65055,1.64985,1.65035,267400000.0
2008-02-01 16:50:00,1.65035,1.65075,1.6502,1.65055,192900000.0
2008-02-01 16:51:00,1.6505,1.6506,1.6501,1.6502,219100000.0
2008-02-01 16:52:00,1.6502,1.6504,1.6498,1.6498,190100000.0
2008-02-01 16:53:00,1.6498,1.64995,1.64935,1.64975,121800000.0
2008-02-01 16:54:00,1.64975,1.65025,1.6496,1.6501,205900000.0
2008-02-01 16:55:00,1.6498,1.6502,1.64925,1.6496,191000000.0
2008-02-01 16:56:00,1.64955,1.64965,1.6486,1.64895,277200000.0
2008-02-01 16:57:00,1.6489,1.6496,1.6489,1.64925,282200000.0
2008-02-01 16:58:00,1.64925,1.64935,1.64855,1.6488,229000000.0
2008-02-01 16:59:00,1.6488,1.64965,1.64815,1.64825,434100000.0
2008-02-01 17:00:00,1.64785,1.6485,1.64625,1.6466,692600000.0
2008-02-01 17:01:00,1.6468,1.647,1.64265,1.6439,327300000.0
2008-02-01 17:02:00,1.64375,1.6442,1.6426,1.64285,327700000.0
2008-02-01 17:03:00,1.64285,1.64305,1.6414,1.64305,94900000.0
2008-02-01 17:04:00,1.64315,1.6432,1.642,1.6424,217600000.0
2008-02-01 17:05:00,1.64245,1.6435,1.64225,1.6429,168000000.0
2008-02-01 17:06:00,1.64295,1.6432,1.6422,1.64285,191000000.0
2008-02-01 17:07:00,1.64275,1.6428,1.64185,1.6425,245800000.0
2008-02-01 17:08:00,1.6425,1.6433,1.64235,1.6432,244800000.0
2008-02-01 17:09:00,1.6433,1.6433,1.6416,1.6425,214700000.0
2008-02-01 17:10:00,1.6424,1.6427,1.6417,1.64205,322800000.0
2008-02-01 17:11:00,1.64205,1.6442,1.64205,1.64375,287400000.0
2008-02-01 17:12:00,1.6439,1.6442,1.64345,1.6439,161700000.0
2008-02-01 17:13:00,1.6439,1.64525,1.6438,1.6441,198300000.0
2008-02-01 17:14:00,1.6441,1.64455,1.6436,1.6438,146700000.0
2008-02-01 17:15:00,1.6438,1.6457,1.6438,1.6443,206300000.0
2008-02-01 17:16:00,1.6441,1.6453,1.6441,1.6453,164600000.0
2008-02-01 17:17:00,1.6454,1.6459,1.6447,1.64575,116800000.0
2008-02-01 17:18:00,1.6459,1.6469,1.64555,1.6465,117500000.0
2008-02-01 17:19:00,1.6466,1.6466,1.64465,1.6461,132000000.0
2008-02-01 17:20:00,1.6461,1.6462,1.64515,1.6455,172900000.0
2008-02-01 17:21:00,1.64555,1.6459,1.64445,1.6446,127400000.0
2008-02-01 17:22:00,1.6446,1.6454,1.6446,1.6454,125200000.0
2008-02-01 17:23:00,1.6454,1.6458,1.6447,1.6457,190300000.0
2008-02-01 17:24:00,1.64575,1.6461,1.6454,1.6458,129100000.0
2008-02-01 17:25:00,1.6458,1.6465,1.6458,1.6461,122000000.0
2008-02-01 17:26:00,1.6463,1.6472,1.64565,1.64675,267200000.0
2008-02-01 17:27:00,1.64675,1.647,1.6461,1.64645,161600000.0
2008-02-01 17:28:00,1.6464,1.6472,1.6464,1.6472,244300000.0
2008-02-01 17:29:00,1.6472,1.64725,1.64605,1.6466,252600000.0
2008-02-01 17:30:00,1.6466,1.6466,1.6456,1.6457,285600000.0
2008-02-01 17:31:00,1.6457,1.6469,1.6457,1.6461,300500000.0
2008-02-01 17:32:00,1.6461,1.64705,1.64585,1.64625,210400000.0
2008-02-01 17:33:00,1.64625,1.647,1.64595,1.6467,200800000.0
2008-02-01 17:34:00,1.64675,1.64675,1.6457,1.64575,200900000.0
2008-02-01 17:35:00,1.64575,1.6458,1.64445,1.64445,247900000.0
2008-02-01 17:36:00,1.6448,1.6449,1.64395,1.6445,294700000.0
2008-02-01 17:37:00,1.64435,1.64445,1.6434,1.6438,208700000.0
2008-02-01 17:38:00,1.64385,1.6448,1.6437,1.6444,202400000.0
2008-02-01 17:39:00,1.6444,1.6458,1.6442,1.64505,417200000.0
2008-02-01 17:40:00,1.6449,1.6458,1.6447,1.6449,251100000.0
2008-02-01 17:41:00,1.6448,1.64505,1.64405,1.6446,147100000.0
2008-02-01 17:42:00,1.6446,1.6454,1.64425,1.6454,196600000.0
2008-02-01 17:43:00,1.6454,1.6459,1.64505,1.6453,239600000.0
2008-02-01 17:44:00,1.6453,1.6456,1.64525,1.6456,166900000.0
2008-02-01 17:45:00,1.6457,1.64635,1.64545,1.646,145000000.0
2008-02-01 17:46:00,1.646,1.64815,1.64555,1.64785,163000000.0
2008-02-01 17:47:00,1.6479,1.64845,1.6468,1.6479,229300001.0
2008-02-01 17:48:00,1.64805,1.6493,1.64775,1.64915,218300000.0
2008-02-01 17:49:00,1.64915,1.64935,1.64875,1.64925,72400000.0
2008-02-01 17:50:00,1.6493,1.6498,1.6486,1.6492,329500000.0
2008-02-01 17:51:00,1.6492,1.6492,1.6481,1.6483,193300000.0
2008-02-01 17:52:00,1.6483,1.6485,1.648,1.64815,85400000.0
2008-02-01 17:53:00,1.6482,1.6482,1.64735,1.6477,97300000.0
2008-02-01 17:54:00,1.64775,1.64775,1.6471,1.6475,246600000.0
2008-02-01 17:55:00,1.64755,1.64755,1.64695,1.6472,215500000.0
2008-02-01 17:56:00,1.647,1.64715,1.6463,1.64685,125000000.0
2008-02-01 17:57:00,1.64685,1.64705,1.64645,1.6467,145800000.0
2008-02-01 17:58:00,1.64655,1.64695,1.64595,1.646,232900000.0
2008-02-01 17:59:00,1.646,1.64605,1.6444,1.64445,184600000.0
2008-02-01 18:00:00,1.6444,1.6452,1.64415,1.64485,261900000.0
2008-02-01 18:01:00,1.64485,1.6454,1.64485,1.6452,177000000.0
2008-02-01 18:02:00,1.6452,1.6456,1.6449,1.6456,199900000.0
2008-02-01 18:03:00,1.64545,1.64545,1.64455,1.64485,191400000.0
2008-02-01 18:04:00,1.64485,1.64485,1.6436,1.64415,162200000.0
2008-02-01 18:05:00,1.64415,1.6453,1.64405,1.64495,175400000.0
2008-02-01 18:06:00,1.64495,1.6453,1.6445,1.6447,79600000.0
2008-02-01 18:07:00,1.6447,1.6452,1.64455,1.64485,126900000.0
2008-02-01 18:08:00,1.64485,1.6452,1.64445,1.64505,156900000.0
2008-02-01 18:09:00,1.64505,1.6457,1.64475,1.6456,242500000.0
2008-02-01 18:10:00,1.6457,1.646,1.64555,1.64585,134100000.0
2008-02-01 18:11:00,1.6459,1.6465,1.6458,1.6463,124600000.0
2008-02-01 18:12:00,1.6464,1.6467,1.6455,1.64595,237400000.0
2008-02-01 18:13:00,1.64595,1.6461,1.6452,1.6454,130300000.0
2008-02-01 18:14:00,1.6453,1.6454,1.64435,1.6444,118700000.0
2008-02-01 18:15:00,1.6444,1.6447,1.64375,1.644,174300000.0
2008-02-01 18:16:00,1.644,1.644,1.64305,1.64325,191600000.0
2008-02-01 18:17:00,1.64335,1.6441,1.64315,1.6441,231100000.0
2008-02-01 18:18:00,1.6441,1.6447,1.64405,1.64445,268500001.0
2008-02-01 18:19:00,1.64445,1.6456,1.64445,1.6456,162500000.0
2008-02-01 18:20:00,1.6456,1.6459,1.6442,1.64525,230300000.0
2008-02-01 18:21:00,1.64535,1.6457,1.6451,1.64525,284900000.0
2008-02-01 18:22:00,1.6454,1.6454,1.6449,1.64515,134700000.0
2008-02-01 18:23:00,1.64515,1.6452,1.64465,1.64465,160300000.0
2008-02-01 18:24:00,1.64465,1.64475,1.64445,1.64475,169200000.0
2008-02-01 18:25:00,1.64475,1.6452,1.64445,1.64465,175000000.0
2008-02-01 18:26:00,1.64465,1.64465,1.6433,1.6433,236200000.0
2008-02-01 18:27:00,1.6433,1.644,1.6428,1.64305,419400000.0
2008-02-01 18:28:00,1.64295,1.64295,1.64175,1.6426,375200000.0
2008-02-01 18:29:00,1.6426,1.6433,1.64225,1.643,108300000.0
2008-02-01 18:30:00,1.643,1.6436,1.64245,1.6434,187300000.0
2008-02-01 18:31:00,1.6434,1.6443,1.6434,1.6443,160400000.0
2008-02-01 18:32:00,1.6443,1.6444,1.6436,1.6437,248600000.0
2008-02-01 18:33:00,1.6437,1.644,1.64345,1.6439,90600000.0
2008-02-01 18:34:00,1.6438,1.6439,1.6433,1.64345,137700000.0
2008-02-01 18:35:00,1.64355,1.6438,1.6434,1.6436,102400000.0
2008-02-01 18:36:00,1.6436,1.6438,1.64295,1.6433,168200000.0
2008-02-01 18:37:00,1.6433,1.6434,1.64245,1.64245,231400000.0
2008-02-01 18:38:00,1.64245,1.643,1.64245,1.6425,199600000.0
2008-02-01 18:39:00,1.6425,1.6426,1.64225,1.64225,115200000.0
2008-02-01 18:40:00,1.64225,1.6424,1.64225,1.64225,124000000.0
2008-02-01 18:41:00,1.64225,1.6426,1.64225,1.6423,160700000.0
2008-02-01 18:42:00,1.6423,1.6429,1.64225,1.6425,137100000.0
2008-02-01 18:43:00,1.6425,1.6431,1.6425,1.6427,121700000.0
2008-02-01 18:44:00,1.6427,1.6427,1.6418,1.642,235000000.0
2008-02-01 18:45:00,1.64195,1.6421,1.6409,1.6413,228600000.0
2008-02-01 18:46:00,1.6413,1.6424,1.6413,1.6421,127900000.0
2008-02-01 18:47:00,1.6421,1.6424,1.64195,1.64215,247500000.0
2008-02-01 18:48:00,1.6422,1.6424,1.64205,1.6423,117600000.0
2008-02-01 18:49:00,1.6423,1.6427,1.6423,1.64255,71800000.0
2008-02-01 18:50:00,1.6426,1.6426,1.6421,1.6421,315500000.0
2008-02-01 18:51:00,1.6421,1.643,1.6421,1.6428,130300000.0
2008-02-01 18:52:00,1.6428,1.6432,1.6427,1.6429,140200000.0
2008-02-01 18:53:00,1.6429,1.6435,1.6429,1.6431,181800000.0
2008-02-01 18:54:00,1.6431,1.6434,1.64265,1.6428,248500000.0
2008-02-01 18:55:00,1.6428,1.6432,1.6427,1.6429,128000000.0
2008-02-01 18:56:00,1.6429,1.6438,1.6428,1.6436,249200000.0
2008-02-01 18:57:00,1.6436,1.6436,1.6427,1.6429,164400000.0
2008-02-01 18:58:00,1.6429,1.6439,1.6429,1.6439,202000000.0
2008-02-01 18:59:00,1.6439,1.64415,1.6436,1.6436,117700000.0
2008-02-01 19:00:00,1.6436,1.6436,1.6429,1.6429,338300000.0
2008-02-01 19:01:00,1.64305,1.6438,1.64305,1.6438,258200000.0
2008-02-01 19:02:00,1.64365,1.6437,1.6434,1.6434,154500000.0
2008-02-01 19:03:00,1.6434,1.6434,1.64325,1.6433,112900000.0
2008-02-01 19:04:00,1.6433,1.6433,1.6429,1.64295,180900000.0
2008-02-01 19:05:00,1.64295,1.6438,1.64295,1.6437,99800000.0
2008-02-01 19:06:00,1.6437,1.6439,1.64335,1.6436,198600000.0
2008-02-01 19:07:00,1.6436,1.644,1.6433,1.6434,67600000.0
2008-02-01 19:08:00,1.6434,1.6437,1.6431,1.6437,224100000.0
2008-02-01 19:09:00,1.64365,1.644,1.6431,1.6434,231300000.0
2008-02-01 19:10:00,1.6434,1.6442,1.6434,1.644,417900000.0
2008-02-01 19:11:00,1.64385,1.6444,1.6437,1.6438,132000000.0
2008-02-01 19:12:00,1.6438,1.644,1.64305,1.64325,160200000.0
2008-02-01 19:13:00,1.64315,1.6435,1.6427,1.64285,230000000.0
2008-02-01 19:14:00,1.643,1.64335,1.64245,1.64335,265900000.0
2008-02-01 19:15:00,1.64335,1.6437,1.6432,1.6435,116200000.0
2008-02-01 19:16:00,1.6435,1.644,1.6433,1.6434,69500000.0
2008-02-01 19:17:00,1.64325,1.6435,1.6427,1.643,130100000.0
2008-02-01 19:18:00,1.643,1.6433,1.64265,1.6433,118000000.0
2008-02-01 19:19:00,1.6433,1.6444,1.6433,1.64425,241300000.0
2008-02-01 19:20:00,1.6442,1.6449,1.64415,1.6443,177100000.0
2008-02-01 19:21:00,1.6443,1.6444,1.6435,1.6444,95200000.0
2008-02-01 19:22:00,1.6444,1.6448,1.64415,1.64455,189600000.0
2008-02-01 19:23:00,1.6447,1.6448,1.644,1.6441,206400000.0
2008-02-01 19:24:00,1.6441,1.6441,1.6432,1.6436,115800000.0
2008-02-01 19:25:00,1.6438,1.6443,1.6436,1.6443,84800000.0
2008-02-01 19:26:00,1.6443,1.6443,1.64355,1.64365,173300000.0
2008-02-01 19:27:00,1.64365,1.6439,1.64345,1.6437,391700000.0
2008-02-01 19:28:00,1.6437,1.6439,1.64345,1.6436,157200000.0
2008-02-01 19:29:00,1.6436,1.6438,1.6436,1.6437,61600000.0
2008-02-01 19:30:00,1.6437,1.6439,1.64345,1.6435,185500000.0
2008-02-01 19:31:00,1.6437,1.6441,1.6435,1.6439,104200000.0
2008-02-01 19:32:00,1.6439,1.644,1.6436,1.6437,80800000.0
2008-02-01 19:33:00,1.6437,1.6437,1.6434,1.6436,98900000.0
2008-02-01 19:34:00,1.6436,1.6436,1.6428,1.643,317600000.0
2008-02-01 19:35:00,1.643,1.6433,1.6429,1.6432,172000000.0
2008-02-01 19:36:00,1.6432,1.6433,1.6428,1.6433,54400000.0
2008-02-01 19:37:00,1.6434,1.6438,1.6432,1.6436,169900000.0
2008-02-01 19:38:00,1.6436,1.6437,1.6435,1.6437,106400000.0
2008-02-01 19:39:00,1.6437,1.644,1.6437,1.6438,117600000.0
2008-02-01 19:40:00,1.6438,1.6443,1.6438,1.6439,168000000.0
2008-02-01 19:41:00,1.6439,1.644,1.6433,1.6437,261900000.0
2008-02-01 19:42:00,1.6438,1.6439,1.6437,1.6437,70900000.0
2008-02-01 19:43:00,1.64335,1.6437,1.6433,1.6437,109100000.0
2008-02-01 19:44:00,1.6437,1.6438,1.6434,1.6434,176500000.0
2008-02-01 19:45:00,1.6436,1.6436,1.6428,1.6428,194800000.0
2008-02-01 19:46:00,1.6428,1.6431,1.6428,1.6431,124800000.0
2008-02-01 19:47:00,1.6431,1.6431,1.6428,1.6429,191200000.0
2008-02-01 19:48:00,1.6429,1.6435,1.64275,1.6431,266800000.0
2008-02-01 19:49:00,1.6431,1.64315,1.64235,1.643,192000000.0
2008-02-01 19:50:00,1.643,1.6435,1.6429,1.6432,142400000.0
2008-02-01 19:51:00,1.6432,1.6435,1.64245,1.6428,217000000.0
2008-02-01 19:52:00,1.6428,1.6433,1.6428,1.6432,167700000.0
2008-02-01 19:53:00,1.6432,1.64355,1.6429,1.6431,89500000.0
2008-02-01 19:54:00,1.6431,1.64325,1.6428,1.6429,138300000.0
2008-02-01 19:55:00,1.6429,1.64315,1.6428,1.6428,69400000.0
2008-02-01 19:56:00,1.6428,1.6432,1.6428,1.643,95200000.0
2008-02-01 19:57:00,1.643,1.643,1.6428,1.643,243600000.0
2008-02-01 19:58:00,1.643,1.643,1.6427,1.6427,51400000.0
2008-02-01 19:59:00,1.6427,1.64305,1.6427,1.64295,267000000.0
2008-02-01 20:00:00,1.6428,1.643,1.6425,1.6428,226200000.0
2008-02-01 20:01:00,1.6428,1.6428,1.6424,1.6424,290600000.0
2008-02-01 20:02:00,1.6424,1.6424,1.64205,1.64205,87200000.0
2008-02-01 20:03:00,1.6421,1.64215,1.6414,1.6415,391400000.0
2008-02-01 20:04:00,1.6415,1.6419,1.64145,1.6418,298900000.0
2008-02-01 20:05:00,1.6418,1.6422,1.6418,1.6421,297600000.0
2008-02-01 20:06:00,1.6421,1.6423,1.6421,1.6423,81600000.0
2008-02-01 20:07:00,1.6422,1.6425,1.6422,1.6423,122300000.0
2008-02-01 20:08:00,1.6423,1.6424,1.64175,1.64205,306200000.0
2008-02-01 20:09:00,1.6421,1.6425,1.6421,1.6422,186700000.0
2008-02-01 20:10:00,1.6422,1.6422,1.6421,1.6422,143600000.0
2008-02-01 20:11:00,1.6421,1.6424,1.6417,1.6422,120000000.0
2008-02-01 20:12:00,1.6422,1.6422,1.6411,1.6412,244000000.0
2008-02-01 20:13:00,1.6412,1.6414,1.64115,1.6414,74600000.0
2008-02-01 20:14:00,1.6415,1.6419,1.6414,1.6419,84500000.0
2008-02-01 20:15:00,1.6415,1.6418,1.6415,1.6416,88000000.0
2008-02-01 20:16:00,1.6416,1.6416,1.6411,1.6416,163200000.0
2008-02-01 20:17:00,1.6416,1.6416,1.641,1.6414,130400000.0
2008-02-01 20:18:00,1.6414,1.6422,1.6414,1.6422,258000000.0
2008-02-01 20:19:00,1.6422,1.6428,1.6422,1.64265,117400000.0
2008-02-01 20:20:00,1.6427,1.64395,1.64265,1.6432,421400000.0
2008-02-01 20:21:00,1.6432,1.6437,1.643,1.64315,329300000.0
2008-02-01 20:22:00,1.6433,1.6435,1.6429,1.6431,207900000.0
2008-02-01 20:23:00,1.6431,1.6439,1.64295,1.6439,204000000.0
2008-02-01 20:24:00,1.6439,1.6441,1.6435,1.6439,248800000.0
2008-02-01 20:25:00,1.6439,1.6439,1.6433,1.6433,124000000.0
2008-02-01 20:26:00,1.6433,1.6434,1.6432,1.6433,76000000.0
2008-02-01 20:27:00,1.6433,1.6433,1.6426,1.6431,103200000.0
2008-02-01 20:28:00,1.6431,1.6437,1.6427,1.64355,559300000.0
2008-02-01 20:29:00,1.64355,1.64365,1.6431,1.6435,358500000.0
2008-02-01 20:30:00,1.6435,1.6437,1.6432,1.6434,293500000.0
2008-02-01 20:31:00,1.6434,1.6437,1.6433,1.6436,63200000.0
2008-02-01 20:32:00,1.6436,1.6436,1.64335,1.6434,68800000.0
2008-02-01 20:33:00,1.64345,1.6436,1.64325,1.6435,125900000.0
2008-02-01 20:34:00,1.6435,1.6435,1.6431,1.6431,76800000.0
2008-02-01 20:35:00,1.6431,1.6433,1.6427,1.6428,123200000.0
2008-02-01 20:36:00,1.6428,1.6429,1.6425,1.6427,226600000.0
2008-02-01 20:37:00,1.6427,1.643,1.6426,1.643,348100000.0
2008-02-01 20:38:00,1.643,1.6434,1.64285,1.6434,270700000.0
2008-02-01 20:39:00,1.6434,1.6436,1.6432,1.64335,107800000.0
2008-02-01 20:40:00,1.64335,1.6435,1.6431,1.6434,94200000.0
2008-02-01 20:41:00,1.6434,1.6434,1.6428,1.6428,119200000.0
2008-02-01 20:42:00,1.6428,1.6428,1.6422,1.6426,246800000.0
2008-02-01 20:43:00,1.6426,1.6427,1.6425,1.6426,80800000.0
2008-02-01 20:44:00,1.6426,1.64305,1.6426,1.643,59100000.0
2008-02-01 20:45:00,1.643,1.6433,1.64255,1.6432,171000000.0
2008-02-01 20:46:00,1.6432,1.6432,1.6428,1.6429,133600000.0
2008-02-01 20:47:00,1.6429,1.6429,1.6424,1.6425,33600000.0
2008-02-01 20:48:00,1.6425,1.6425,1.6422,1.6425,148000000.0
2008-02-01 20:49:00,1.6425,1.6426,1.6421,1.6425,161600000.0
2008-02-01 20:50:00,1.6425,1.6427,1.6423,1.6426,245900000.0
2008-02-01 20:51:00,1.6427,1.6427,1.64205,1.6421,324700000.0
2008-02-01 20:52:00,1.6421,1.6424,1.6421,1.6424,121600000.0
2008-02-01 20:53:00,1.6424,1.6429,1.6422,1.6429,216800000.0
2008-02-01 20:54:00,1.6429,1.643,1.6428,1.643,104000000.0
2008-02-01 20:55:00,1.643,1.643,1.6425,1.6426,427900000.0
2008-02-01 20:56:00,1.6426,1.64325,1.6426,1.64325,185600000.0
2008-02-01 20:57:00,1.64325,1.64325,1.6425,1.64265,252800000.0
2008-02-01 20:58:00,1.64265,1.64265,1.6421,1.6421,266400000.0
2008-02-01 20:59:00,1.6422,1.6428,1.6422,1.6424,150400000.0
2008-02-01 21:00:00,1.6424,1.6424,1.64215,1.6423,273500000.0
2008-02-01 21:01:00,1.6423,1.6427,1.6422,1.6424,365700000.0
2008-02-01 21:02:00,1.6424,1.6425,1.6422,1.6422,159200000.0
2008-02-01 21:03:00,1.6422,1.6424,1.6419,1.6421,229400000.0
2008-02-01 21:04:00,1.6421,1.6426,1.6421,1.6425,466900000.0
2008-02-01 21:05:00,1.6425,1.6425,1.6423,1.6423,85800000.0
2008-02-01 21:06:00,1.6423,1.6424,1.6421,1.6421,44000000.0
2008-02-01 21:07:00,1.6421,1.6426,1.642,1.6424,212900000.0
2008-02-01 21:08:00,1.6424,1.6424,1.6423,1.6423,14400000.0
2008-02-01 21:09:00,1.6423,1.6423,1.6418,1.6418,110400000.0
2008-02-01 21:10:00,1.6418,1.6422,1.6416,1.6417,238400000.0
2008-02-01 21:11:00,1.6417,1.6419,1.6416,1.6417,125600000.0
2008-02-01 21:12:00,1.6417,1.6419,1.6417,1.6418,112800000.0
2008-02-01 21:13:00,1.6418,1.6418,1.64155,1.6417,89700000.0
2008-02-01 21:14:00,1.6417,1.6421,1.6414,1.6421,230400000.0
2008-02-01 21:15:00,1.6421,1.6421,1.642,1.642,134400000.0
2008-02-01 21:16:00,1.642,1.6421,1.6419,1.642,118400000.0
2008-02-01 21:17:00,1.642,1.6421,1.6418,1.642,64800000.0
2008-02-01 21:18:00,1.642,1.6421,1.6417,1.6418,187700000.0
2008-02-01 21:19:00,1.6418,1.64185,1.6412,1.6414,266300000.0
2008-02-01 21:20:00,1.6414,1.6418,1.6414,1.6415,179200000.0
2008-02-01 21:21:00,1.64145,1.6415,1.6412,1.6413,111200000.0
2008-02-01 21:22:00,1.6413,1.6414,1.6412,1.6412,94400000.0
2008-02-01 21:23:00,1.6412,1.6412,1.6403,1.6405,363600000.0
2008-02-01 21:24:00,1.6405,1.6408,1.6404,1.6407,87600000.0
2008-02-01 21:25:00,1.6407,1.64075,1.64045,1.64075,87900000.0
2008-02-01 21:26:00,1.64075,1.64075,1.63995,1.63995,154500000.0
2008-02-01 21:27:00,1.63995,1.64025,1.6396,1.6397,305099999.0
2008-02-01 21:28:00,1.6397,1.64,1.6397,1.64,209500000.0
2008-02-01 21:29:00,1.64,1.6403,1.64,1.6403,71200000.0
2008-02-01 21:30:00,1.6403,1.6403,1.6401,1.6402,72800000.0
2008-02-01 21:31:00,1.6402,1.6402,1.6396,1.64005,306500000.0
2008-02-01 21:32:00,1.6402,1.6402,1.6394,1.6395,321200000.0
2008-02-01 21:33:00,1.6396,1.6398,1.6395,1.63965,269900000.0
2008-02-01 21:34:00,1.63965,1.63985,1.6396,1.6397,127100000.0
2008-02-01 21:35:00,1.6397,1.63985,1.6393,1.6398,207500000.0
2008-02-01 21:36:00,1.6398,1.6398,1.6387,1.6388,310800000.0
2008-02-01 21:37:00,1.6388,1.63925,1.6388,1.6392,224200000.0
2008-02-01 21:38:00,1.6392,1.6392,1.638,1.6382,309600000.0
2008-02-01 21:39:00,1.6382,1.6382,1.6379,1.6379,235500000.0
2008-02-01 21:40:00,1.638,1.6383,1.638,1.6381,178800000.0
2008-02-01 21:41:00,1.6381,1.6381,1.638,1.6381,99200000.0
2008-02-01 21:42:00,1.6381,1.6383,1.63785,1.63795,105600000.0
2008-02-01 21:43:00,1.63795,1.63805,1.6374,1.63755,131600000.0
2008-02-01 21:44:00,1.63755,1.63795,1.63745,1.6378,127200000.0
2008-02-01 21:45:00,1.6378,1.6379,1.6376,1.63785,115900000.0
2008-02-01 21:46:00,1.63785,1.6382,1.63785,1.63785,119800000.0
2008-02-01 21:47:00,1.63785,1.6385,1.63785,1.6385,84900000.0
2008-02-01 21:48:00,1.6385,1.6385,1.638,1.6384,133100000.0
2008-02-01 21:49:00,1.6385,1.6385,1.63795,1.63805,207100000.0
2008-02-01 21:50:00,1.63805,1.63815,1.6378,1.6378,68000000.0
2008-02-01 21:51:00,1.6378,1.6378,1.6368,1.637,174800000.0
2008-02-01 21:52:00,1.637,1.6379,1.6369,1.6373,371200002.0
2008-02-01 21:53:00,1.63725,1.63745,1.63685,1.63685,116100000.0
2008-02-01 21:54:00,1.63685,1.63705,1.6368,1.637,177800000.0
2008-02-01 21:55:00,1.637,1.6372,1.6362,1.6362,225400000.0
2008-02-01 21:56:00,1.6364,1.63665,1.63615,1.63665,286900000.0
2008-02-01 21:57:00,1.63665,1.6369,1.63655,1.63665,85300000.0
2008-02-01 21:58:00,1.63665,1.6371,1.63645,1.6368,109900000.0
2008-02-01 21:59:00,1.63685,1.63685,1.6362,1.6364,149400000.0
2008-02-01 22:00:00,1.6364,1.6366,1.6361,1.6366,235800000.0
2008-02-01 22:01:00,1.6366,1.6367,1.6363,1.6367,105600000.0
2008-02-01 22:02:00,1.6364,1.6367,1.6364,1.6364,265800000.0
2008-02-01 22:03:00,1.6364,1.6371,1.6364,1.6365,228000000.0
2008-02-01 22:04:00,1.6365,1.6365,1.6364,1.6364,152200000.0
2008-02-01 22:05:00,1.6364,1.637,1.6363,1.6364,371500001.0
2008-02-01 22:06:00,1.6364,1.6366,1.6364,1.6364,236600000.0
2008-02-01 22:07:00,1.6364,1.6365,1.6364,1.6364,130000000.0
2008-02-01 22:08:00,1.6364,1.6364,1.6362,1.6362,107200000.0
2008-02-01 22:09:00,1.6364,1.6364,1.6362,1.6364,126000000.0
2008-02-01 22:10:00,1.6364,1.6364,1.6358,1.6358,69000000.0
2008-02-01 22:11:00,1.6358,1.6364,1.6358,1.636,73900000.0
2008-02-01 22:12:00,1.636,1.6364,1.6358,1.6359,125600000.0
2008-02-01 22:13:00,1.6359,1.6364,1.6358,1.6359,116400000.0
2008-02-01 22:14:00,1.6359,1.6364,1.6359,1.6359,43400000.0
2008-02-01 22:15:00,1.6359,1.6369,1.6356,1.6369,245000000.0
2008-02-01 22:16:00,1.6369,1.6378,1.6364,1.6372,369400000.0
2008-02-01 22:17:00,1.6371,1.6374,1.637,1.6371,126800000.0
2008-02-01 22:18:00,1.6371,1.6371,1.6369,1.6371,80900000.0
2008-02-01 22:19:00,1.6371,1.6374,1.637,1.6371,229100000.0
2008-02-01 22:20:00,1.6371,1.6373,1.637,1.6373,145500000.0
2008-02-01 22:21:00,1.6373,1.6378,1.6372,1.6377,358600000.0
2008-02-01 22:22:00,1.6377,1.6383,1.6375,1.6383,233900000.0
2008-02-01 22:23:00,1.6383,1.63835,1.6382,1.63825,39900000.0
2008-02-01 22:24:00,1.63825,1.63835,1.6379,1.63795,22500000.0
2008-02-01 22:25:00,1.63795,1.63795,1.6372,1.6375,145200000.0
2008-02-01 22:26:00,1.6375,1.63765,1.6373,1.63745,48000000.0
2008-02-01 22:27:00,1.63735,1.63735,1.6366,1.63665,38600000.0
2008-02-01 22:28:00,1.63665,1.63665,1.6364,1.6365,109300000.0
2008-02-01 22:29:00,1.6365,1.6365,1.6363,1.6364,49700000.0
2008-02-01 22:30:00,1.6364,1.63685,1.6364,1.63685,51200000.0
2008-02-01 22:31:00,1.63685,1.6371,1.6368,1.6371,29600000.0
2008-02-01 22:32:00,1.6371,1.6371,1.6367,1.6369,92800000.0
2008-02-01 22:33:00,1.6371,1.63715,1.63685,1.637,85400000.0
2008-02-01 22:34:00,1.637,1.6372,1.6368,1.63705,126800000.0
2008-02-01 22:35:00,1.63705,1.63705,1.6364,1.6364,78000000.0
2008-02-01 22:36:00,1.6366,1.63675,1.6364,1.63675,43000000.0
2008-02-01 22:37:00,1.63675,1.63695,1.6364,1.6365,75400000.0
2008-02-01 22:38:00,1.6365,1.6375,1.6365,1.6375,138100000.0
2008-02-01 22:39:00,1.6375,1.6375,1.6373,1.6374,41600000.0
2008-02-01 22:40:00,1.63715,1.6375,1.6364,1.6364,143500000.0
2008-02-01 22:41:00,1.6364,1.6367,1.6364,1.6366,329000000.0
2008-02-01 22:42:00,1.6365,1.6365,1.63615,1.6364,173300000.0
2008-02-01 22:43:00,1.6364,1.6365,1.63605,1.6364,80000000.0
2008-02-01 22:44:00,1.6364,1.6366,1.636,1.6366,87400000.0
2008-02-01 22:45:00,1.6366,1.6369,1.6364,1.6369,406199998.0
2008-02-01 22:46:00,1.637,1.637,1.6366,1.6366,186600000.0
2008-02-01 22:47:00,1.6366,1.6366,1.6365,1.6365,212000000.0
2008-02-01 22:48:00,1.6365,1.6366,1.6365,1.6366,299400001.0
2008-02-01 22:49:00,1.6366,1.6367,1.6363,1.6366,267100006.0
2008-02-01 22:50:00,1.6366,1.6367,1.63635,1.6364,71500000.0
2008-02-01 22:51:00,1.6364,1.6369,1.6364,1.6367,69100000.0
2008-02-01 22:52:00,1.6367,1.6367,1.6361,1.6365,120500000.0
2008-02-01 22:53:00,1.6364,1.6366,1.6363,1.6364,106900000.0
2008-02-01 22:54:00,1.6364,1.6369,1.6362,1.6366,133300000.0
2008-02-01 22:55:00,1.6366,1.63705,1.6366,1.6369,69500000.0
2008-02-01 22:56:00,1.6369,1.637,1.6367,1.63685,28200000.0
2008-02-01 22:57:00,1.63685,1.63695,1.6368,1.6368,66200000.0
2008-02-01 22:58:00,1.6368,1.6368,1.6364,1.6365,80000000.0
2008-02-01 22:59:00,1.6365,1.6366,1.63625,1.63625,92900000.0
2008-02-01 23:00:00,1.63625,1.6366,1.63625,1.6364,128400000.0
2008-02-04 00:00:00,1.6388,1.6388,1.6386,1.6387,200000000.0
2008-02-04 00:02:00,1.6388,1.6388,1.6386,1.6386,200000000.0
2008-02-04 00:03:00,1.6385,1.6388,1.6383,1.6388,200000000.0
2008-02-04 00:04:00,1.6387,1.6388,1.6387,1.6388,200000000.0
2008-02-04 00:05:00,1.639,1.639,1.6387,1.6388,200000000.0
2008-02-04 00:06:00,1.6387,1.6388,1.6387,1.6388,200000000.0
2008-02-04 00:07:00,1.639,1.639,1.6388,1.6388,200000000.0
2008-02-04 00:08:00,1.639,1.639,1.639,1.639,200000000.0
2008-02-04 00:09:00,1.6391,1.6391,1.639,1.6391,200000000.0
2008-02-04 00:10:00,1.639,1.639,1.6386,1.6388,200000000.0
2008-02-04 00:11:00,1.6387,1.639,1.6387,1.6388,200000000.0
2008-02-04 00:12:00,1.6387,1.6388,1.6387,1.6387,200000000.0
2008-02-04 00:13:00,1.6386,1.6386,1.6385,1.6385,200000000.0
2008-02-04 00:14:00,1.6386,1.6386,1.6384,1.6384,200000000.0
2008-02-04 00:15:00,1.6383,1.6383,1.638,1.638,200000000.0
2008-02-04 00:16:00,1.6381,1.6381,1.6375,1.6375,200000000.0
2008-02-04 00:17:00,1.6374,1.6379,1.6372,1.6379,200000000.0
2008-02-04 00:18:00,1.6378,1.638,1.6374,1.6374,200000000.0
2008-02-04 00:19:00,1.6373,1.6376,1.6373,1.6376,200000000.0
2008-02-04 00:20:00,1.6373,1.6375,1.6373,1.6374,200000000.0
2008-02-04 00:21:00,1.6373,1.6374,1.6373,1.6374,200000000.0
2008-02-04 00:22:00,1.6373,1.6374,1.6371,1.6371,200000000.0
2008-02-04 00:23:00,1.6372,1.6372,1.637,1.6371,200000000.0
2008-02-04 00:24:00,1.6372,1.6374,1.6371,1.6374,200000000.0
2008-02-04 00:25:00,1.6375,1.6375,1.6373,1.6373,200000000.0
2008-02-04 00:26:00,1.6374,1.6374,1.6369,1.6372,200000000.0
2008-02-04 00:27:00,1.6373,1.6381,1.6373,1.638,200000000.0
2008-02-04 00:28:00,1.6381,1.6389,1.6381,1.6386,200000000.0
2008-02-04 00:29:00,1.6387,1.6392,1.6383,1.6392,200000000.0
2008-02-04 00:30:00,1.6394,1.6394,1.6388,1.6389,200000000.0
2008-02-04 00:31:00,1.639,1.6391,1.6388,1.6389,200000000.0
2008-02-04 00:32:00,1.6388,1.6389,1.6387,1.6389,200000000.0
2008-02-04 00:33:00,1.6388,1.6389,1.6386,1.6386,200000000.0
2008-02-04 00:34:00,1.6385,1.6386,1.6384,1.6386,200000000.0
2008-02-04 00:35:00,1.6385,1.6389,1.6384,1.6384,200000000.0
2008-02-04 00:36:00,1.6386,1.6388,1.6379,1.6386,200000000.0
2008-02-04 00:37:00,1.6387,1.6389,1.6386,1.6388,200000000.0
2008-02-04 00:38:00,1.6389,1.6393,1.6389,1.6392,200000000.0
2008-02-04 00:39:00,1.6393,1.6394,1.6391,1.6394,200000000.0
2008-02-04 00:40:00,1.6395,1.6395,1.639,1.6391,200000000.0
2008-02-04 00:41:00,1.6393,1.6396,1.6391,1.6392,200000000.0
2008-02-04 00:42:00,1.6393,1.6395,1.6393,1.6395,200000000.0
2008-02-04 00:43:00,1.6393,1.6396,1.6393,1.6393,200000000.0
2008-02-04 00:44:00,1.6394,1.6396,1.6391,1.6393,200000000.0
2008-02-04 00:45:00,1.6394,1.6396,1.6394,1.6396,200000000.0
2008-02-04 00:46:00,1.6397,1.6398,1.6396,1.6397,200000000.0
2008-02-04 00:47:00,1.6398,1.6399,1.6392,1.6392,200000000.0
2008-02-04 00:48:00,1.6393,1.6393,1.6389,1.639,200000000.0
2008-02-04 00:49:00,1.6389,1.6398,1.6388,1.6397,200000000.0
2008-02-04 00:50:00,1.6394,1.6397,1.6394,1.6396,200000000.0
2008-02-04 00:51:00,1.6397,1.6399,1.6394,1.6395,200000000.0
2008-02-04 00:52:00,1.6397,1.64,1.6395,1.6395,200000000.0
2008-02-04 00:53:00,1.6396,1.6396,1.6393,1.6393,200000000.0
2008-02-04 00:54:00,1.6397,1.6399,1.6396,1.6399,200000000.0
2008-02-04 00:55:00,1.6397,1.6397,1.6396,1.6397,200000000.0
2008-02-04 00:56:00,1.6395,1.6397,1.6395,1.6395,200000000.0
2008-02-04 00:57:00,1.6396,1.6396,1.6394,1.6396,200000000.0
2008-02-04 00:58:00,1.6397,1.6397,1.6394,1.6394,200000000.0
2008-02-04 00:59:00,1.6393,1.6394,1.6389,1.6393,200000000.0
2008-02-04 01:01:00,1.6389,1.6389,1.6387,1.6389,200000000.0
2008-02-04 01:02:00,1.6391,1.6391,1.6389,1.6389,200000000.0
2008-02-04 01:03:00,1.6391,1.6392,1.6391,1.6392,200000000.0
2008-02-04 01:04:00,1.6389,1.639,1.6389,1.639,200000000.0
2008-02-04 01:05:00,1.6388,1.6388,1.6383,1.6385,200000000.0
2008-02-04 01:06:00,1.6387,1.6387,1.6378,1.638,200000000.0
2008-02-04 01:07:00,1.6382,1.6382,1.6379,1.6381,200000000.0
2008-02-04 01:08:00,1.6388,1.639,1.6388,1.63895,200000000.0
2008-02-04 01:09:00,1.63895,1.639,1.63895,1.639,180000000.0
2008-02-04 01:10:00,1.639,1.639,1.6385,1.63875,224000000.0
2008-02-04 01:11:00,1.63875,1.63875,1.63875,1.63875,8000000.0
2008-02-04 01:12:00,1.6383,1.6383,1.6381,1.6381,116000000.0
2008-02-04 01:13:00,1.638,1.6381,1.638,1.638,116000000.0
2008-02-04 01:14:00,1.63865,1.6387,1.63855,1.6387,116000000.0
2008-02-04 01:15:00,1.6387,1.6387,1.63815,1.6382,316000000.0
2008-02-04 01:16:00,1.6382,1.63825,1.63775,1.63775,428000000.0
2008-02-04 01:17:00,1.63775,1.63815,1.63745,1.6381,468000000.0
2008-02-04 01:18:00,1.6381,1.6382,1.6376,1.63765,488000000.0
2008-02-04 01:19:00,1.6376,1.63775,1.63755,1.63775,324000000.0
2008-02-04 01:20:00,1.63775,1.6379,1.63755,1.63765,312000000.0
2008-02-04 01:21:00,1.63765,1.63765,1.6375,1.6375,216000000.0
2008-02-04 01:22:00,1.6375,1.63765,1.6373,1.63745,416000000.0
2008-02-04 01:23:00,1.63745,1.63745,1.6372,1.6374,316000000.0
2008-02-04 01:24:00,1.6374,1.63765,1.6373,1.63765,312000000.0
2008-02-04 01:25:00,1.63765,1.63775,1.6374,1.6376,260000000.0
2008-02-04 01:26:00,1.6376,1.63765,1.6371,1.63735,348000000.0
2008-02-04 01:27:00,1.63735,1.63835,1.63735,1.63835,348000000.0
2008-02-04 01:28:00,1.63835,1.63895,1.63835,1.63885,616000000.0
2008-02-04 01:29:00,1.63875,1.6393,1.6385,1.6393,536000000.0
2008-02-04 01:30:00,1.6393,1.6395,1.6389,1.63915,392000000.0
2008-02-04 01:31:00,1.6392,1.6392,1.639,1.63915,352000000.0
2008-02-04 01:32:00,1.63915,1.63915,1.639,1.63915,236000000.0
2008-02-04 01:33:00,1.63915,1.63915,1.63875,1.6388,252000000.0
2008-02-04 01:34:00,1.63875,1.6389,1.63865,1.63885,360000000.0
2008-02-04 01:35:00,1.63885,1.639,1.6386,1.6386,332000000.0
2008-02-04 01:36:00,1.6386,1.6392,1.6383,1.6391,230400000.0
2008-02-04 01:37:00,1.6391,1.63945,1.6391,1.6393,68400000.0
2008-02-04 01:38:00,1.6393,1.63965,1.63915,1.63965,49000000.0
2008-02-04 01:39:00,1.63965,1.63975,1.63955,1.63975,36000000.0
2008-02-04 01:40:00,1.63975,1.6399,1.63945,1.6396,59000000.0
2008-02-04 01:41:00,1.6396,1.6398,1.63925,1.63945,365000000.0
2008-02-04 01:42:00,1.63945,1.6397,1.63935,1.6397,252000000.0
2008-02-04 01:43:00,1.6397,1.6397,1.6395,1.63955,352000000.0
2008-02-04 01:44:00,1.63955,1.63975,1.63915,1.6395,372000000.0
2008-02-04 01:45:00,1.6395,1.6397,1.6395,1.63965,300000000.0
2008-02-04 01:46:00,1.63965,1.64015,1.63965,1.64015,163200000.0
2008-02-04 01:47:00,1.6402,1.64035,1.6395,1.63975,120000000.0
2008-02-04 01:48:00,1.63975,1.63975,1.63935,1.6395,92800000.0
2008-02-04 01:49:00,1.6395,1.64025,1.6393,1.64005,104000000.0
2008-02-04 01:50:00,1.64005,1.64015,1.63975,1.6401,97600000.0
2008-02-04 01:51:00,1.6401,1.64025,1.63995,1.64,83200000.0
2008-02-04 01:52:00,1.64,1.64035,1.6399,1.6399,81600000.0
2008-02-04 01:53:00,1.6399,1.6401,1.63975,1.63975,76000000.0
2008-02-04 01:54:00,1.63975,1.64025,1.63975,1.64025,68000000.0
2008-02-04 01:55:00,1.64025,1.6403,1.64,1.6401,64800000.0
2008-02-04 01:56:00,1.6401,1.6401,1.63995,1.64005,48000000.0
2008-02-04 01:57:00,1.64005,1.6401,1.63985,1.64,41100000.0
2008-02-04 01:58:00,1.64,1.64005,1.6398,1.6398,22200000.0
2008-02-04 01:59:00,1.6398,1.6398,1.6393,1.63945,66300000.0
2008-02-04 02:00:00,1.63945,1.63955,1.639,1.6393,180000000.0
2008-02-04 02:01:00,1.6393,1.63935,1.6389,1.6393,206200000.0
2008-02-04 02:02:00,1.6393,1.6395,1.63915,1.63915,248000000.0
2008-02-04 02:03:00,1.63915,1.63945,1.63915,1.63945,81300000.0
2008-02-04 02:04:00,1.63945,1.63945,1.63915,1.63915,58500000.0
2008-02-04 02:05:00,1.63915,1.63915,1.6385,1.63875,263400000.0
2008-02-04 02:06:00,1.63875,1.6388,1.6381,1.63835,185200000.0
2008-02-04 02:07:00,1.63835,1.6385,1.6382,1.6384,129600000.0
2008-02-04 02:08:00,1.6384,1.6384,1.6382,1.6383,62400000.0
2008-02-04 02:09:00,1.6383,1.63915,1.63805,1.63915,53700000.0
2008-02-04 02:10:00,1.63915,1.6393,1.6384,1.63855,72700000.0
2008-02-04 02:11:00,1.63855,1.63855,1.6383,1.63845,49500000.0
2008-02-04 02:12:00,1.63845,1.63855,1.63835,1.63835,77900000.0
2008-02-04 02:13:00,1.63835,1.63845,1.63835,1.6384,105700000.0
2008-02-04 02:14:00,1.6384,1.63845,1.63805,1.63805,63000000.0
2008-02-04 02:15:00,1.638,1.6383,1.6378,1.63815,178900000.0
2008-02-04 02:16:00,1.63815,1.6382,1.63755,1.6381,124100000.0
2008-02-04 02:17:00,1.63805,1.63835,1.6377,1.6378,99900000.0
2008-02-04 02:18:00,1.6377,1.63795,1.63735,1.6375,118700000.0
2008-02-04 02:19:00,1.6375,1.63805,1.6374,1.6378,128300000.0
2008-02-04 02:20:00,1.6355,1.6364,1.6355,1.636,110900000.0
2008-02-04 02:21:00,1.6361,1.6362,1.6355,1.6356,110900000.0
2008-02-04 02:22:00,1.6358,1.6359,1.6352,1.6352,110900000.0
2008-02-04 02:23:00,1.6354,1.6356,1.6351,1.6354,110900000.0
2008-02-04 02:24:00,1.6356,1.6358,1.635,1.6353,110900000.0
2008-02-04 02:25:00,1.6352,1.6353,1.6351,1.6352,110900000.0
2008-02-04 02:26:00,1.6353,1.6353,1.6353,1.6353,110900000.0
2008-02-04 02:27:00,1.6352,1.6355,1.6352,1.6355,110900000.0
2008-02-04 02:28:00,1.6354,1.6359,1.6354,1.6358,110900000.0
2008-02-04 02:29:00,1.6359,1.6359,1.6356,1.6356,110900000.0
2008-02-04 02:30:00,1.6355,1.6356,1.6355,1.6355,110900000.0
2008-02-04 02:31:00,1.6356,1.6356,1.6355,1.6355,110900000.0
2008-02-04 02:32:00,1.6356,1.6359,1.6356,1.6359,110900000.0
2008-02-04 02:34:00,1.6357,1.6358,1.6355,1.6357,110900000.0
2008-02-04 02:35:00,1.6356,1.636,1.6355,1.6358,110900000.0
2008-02-04 02:36:00,1.6372,1.6373,1.63705,1.6373,110900000.0
2008-02-04 02:37:00,1.6373,1.6373,1.63695,1.6372,239500000.0
2008-02-04 02:38:00,1.63725,1.63765,1.63715,1.63755,159600000.0
2008-02-04 02:39:00,1.63765,1.63775,1.6374,1.6376,168600000.0
2008-02-04 02:40:00,1.6376,1.63775,1.6376,1.6376,20400000.0
2008-02-04 02:41:00,1.6376,1.6376,1.6373,1.6375,37000000.0
2008-02-04 02:42:00,1.6375,1.63755,1.6372,1.6373,127500000.0
2008-02-04 02:43:00,1.6373,1.6375,1.6371,1.6373,45900000.0
2008-02-04 02:44:00,1.6373,1.63735,1.6372,1.6373,70600000.0
2008-02-04 02:45:00,1.6373,1.63735,1.637,1.63715,121400000.0
2008-02-04 02:46:00,1.63715,1.6373,1.637,1.63705,279200000.0
2008-02-04 02:47:00,1.63705,1.6371,1.6367,1.63675,138300000.0
2008-02-04 02:48:00,1.63675,1.63685,1.63645,1.63655,165300000.0
2008-02-04 02:49:00,1.63655,1.63675,1.6361,1.63655,193900000.0
2008-02-04 02:50:00,1.63655,1.63675,1.6362,1.6365,234600000.0
2008-02-04 02:51:00,1.6366,1.6366,1.636,1.63655,255100000.0
2008-02-04 02:52:00,1.63655,1.63685,1.6363,1.6363,75800000.0
2008-02-04 02:53:00,1.6363,1.63675,1.6361,1.63665,206100000.0
2008-02-04 02:54:00,1.63655,1.6366,1.6362,1.63655,242600000.0
2008-02-04 02:55:00,1.63655,1.6367,1.6362,1.6363,177900000.0
2008-02-04 02:56:00,1.6363,1.6366,1.6363,1.6365,96700000.0
2008-02-04 02:57:00,1.6365,1.6367,1.6365,1.63655,101900000.0
2008-02-04 02:58:00,1.6366,1.637,1.6366,1.6369,35400000.0
2008-02-04 02:59:00,1.6369,1.6369,1.63645,1.6367,40600000.0
2008-02-04 03:00:00,1.6367,1.6369,1.6366,1.6368,34000000.0
2008-02-04 03:01:00,1.6368,1.6368,1.63635,1.6366,52100000.0
2008-02-04 03:02:00,1.6366,1.63665,1.63635,1.63665,68900000.0
2008-02-04 03:03:00,1.63665,1.6368,1.6364,1.6367,63700000.0
2008-02-04 03:04:00,1.6367,1.63715,1.63655,1.63715,37600000.0
2008-02-04 03:05:00,1.63715,1.6374,1.63695,1.63695,116000000.0
2008-02-04 03:06:00,1.6369,1.6372,1.6369,1.63715,59600000.0
2008-02-04 03:07:00,1.6371,1.6371,1.63675,1.63675,60800000.0
2008-02-04 03:08:00,1.63675,1.63715,1.63665,1.63715,77400000.0
2008-02-04 03:09:00,1.63715,1.63725,1.63695,1.63695,83200000.0
2008-02-04 03:10:00,1.63705,1.63715,1.6368,1.63705,58000000.0
2008-02-04 03:11:00,1.63705,1.63705,1.6368,1.637,70800000.0
2008-02-04 03:12:00,1.637,1.63725,1.6366,1.63695,123800000.0
2008-02-04 03:13:00,1.63695,1.63715,1.63635,1.63645,184100000.0
2008-02-04 03:14:00,1.63645,1.6368,1.63635,1.63645,57200000.0
2008-02-04 03:15:00,1.63645,1.63675,1.63625,1.63635,64100000.0
2008-02-04 03:16:00,1.63635,1.63655,1.63615,1.6364,99900000.0
2008-02-04 03:17:00,1.6364,1.6365,1.6363,1.6365,26700000.0
2008-02-04 03:18:00,1.6365,1.6365,1.63595,1.6361,146900000.0
2008-02-04 03:19:00,1.6361,1.63625,1.6359,1.636,125300000.0
2008-02-04 03:20:00,1.636,1.6366,1.63585,1.63635,140000000.0
2008-02-04 03:21:00,1.63635,1.6365,1.63585,1.6361,214700000.0
2008-02-04 03:22:00,1.6361,1.63635,1.6356,1.6356,211300000.0
2008-02-04 03:23:00,1.63565,1.6359,1.6355,1.6358,159300000.0
2008-02-04 03:24:00,1.6359,1.636,1.63535,1.6356,170100000.0
2008-02-04 03:25:00,1.6357,1.6357,1.6354,1.6355,146600000.0
2008-02-04 03:26:00,1.6355,1.6357,1.63545,1.6356,47200000.0
2008-02-04 03:27:00,1.6356,1.63585,1.6355,1.63575,126900000.0
2008-02-04 03:28:00,1.63565,1.6362,1.63565,1.63605,215400000.0
2008-02-04 03:29:00,1.63605,1.63615,1.63595,1.63595,123200000.0
2008-02-04 03:30:00,1.63595,1.636,1.63585,1.6359,34900000.0
2008-02-04 03:31:00,1.6359,1.63595,1.6359,1.6359,19700000.0
2008-02-04 03:32:00,1.6359,1.6361,1.6358,1.6361,126700000.0
2008-02-04 03:33:00,1.6361,1.63625,1.6361,1.63615,76700000.0
2008-02-04 03:34:00,1.63615,1.63615,1.6359,1.63605,106200000.0
2008-02-04 03:35:00,1.636,1.6363,1.6359,1.6362,126400000.0
2008-02-04 03:36:00,1.6362,1.63635,1.6362,1.6362,80900000.0
2008-02-04 03:37:00,1.6362,1.6362,1.6362,1.6362,4200000.0
2008-02-04 03:38:00,1.63615,1.6364,1.63615,1.6363,38000000.0
2008-02-04 03:39:00,1.6363,1.6364,1.636,1.6363,40900000.0
2008-02-04 03:40:00,1.6363,1.6364,1.6359,1.636,58100000.0
2008-02-04 03:41:00,1.636,1.6365,1.636,1.6361,117800000.0
2008-02-04 03:42:00,1.6361,1.6362,1.63605,1.63605,37800000.0
2008-02-04 03:43:00,1.63605,1.63615,1.63595,1.63595,86300000.0
2008-02-04 03:44:00,1.63595,1.63595,1.63585,1.6359,92200000.0
2008-02-04 03:45:00,1.6359,1.63605,1.63585,1.6359,60800000.0
2008-02-04 03:46:00,1.6359,1.63615,1.63585,1.63605,91500000.0
2008-02-04 03:47:00,1.63605,1.63615,1.63595,1.636,33500000.0
2008-02-04 03:48:00,1.636,1.6367,1.636,1.6365,80600000.0
2008-02-04 03:49:00,1.6366,1.6368,1.6365,1.63665,71700000.0
2008-02-04 03:50:00,1.6367,1.63675,1.63665,1.63675,29700000.0
2008-02-04 03:51:00,1.63665,1.63675,1.6366,1.6366,30900000.0
2008-02-04 03:52:00,1.6366,1.6366,1.6365,1.6365,125200000.0
2008-02-04 03:53:00,1.6365,1.6368,1.6365,1.6368,56000000.0
2008-02-04 03:54:00,1.6367,1.6368,1.6366,1.63665,77500000.0
2008-02-04 03:55:00,1.63665,1.63675,1.63635,1.63655,157500000.0
2008-02-04 03:56:00,1.6366,1.637,1.63655,1.6369,74100000.0
2008-02-04 03:57:00,1.6369,1.63695,1.63665,1.6367,380200000.0
2008-02-04 03:58:00,1.6367,1.63675,1.6365,1.63675,258500000.0
2008-02-04 03:59:00,1.63675,1.63685,1.6366,1.63685,153400000.0
2008-02-04 04:00:00,1.63695,1.6371,1.6367,1.637,86700000.0
2008-02-04 04:01:00,1.637,1.6371,1.63675,1.637,32000000.0
2008-02-04 04:02:00,1.637,1.6371,1.6368,1.6369,56500000.0
2008-02-04 04:03:00,1.6369,1.6373,1.6369,1.63725,34000000.0
2008-02-04 04:04:00,1.63735,1.63815,1.63725,1.63805,83300000.0
2008-02-04 04:05:00,1.63805,1.63805,1.63785,1.63795,50200000.0
2008-02-04 04:06:00,1.63795,1.6381,1.63785,1.63785,56600000.0
2008-02-04 04:07:00,1.63795,1.63805,1.6376,1.6377,68500000.0
2008-02-04 04:08:00,1.6377,1.6378,1.6376,1.6377,79800000.0
2008-02-04 04:09:00,1.6377,1.63785,1.6374,1.6376,89500000.0
2008-02-04 04:10:00,1.6376,1.63775,1.63705,1.63705,69900000.0
2008-02-04 04:11:00,1.63705,1.63705,1.63655,1.63655,55800000.0
2008-02-04 04:12:00,1.63665,1.63695,1.6365,1.6368,41200000.0
2008-02-04 04:13:00,1.6367,1.63725,1.6367,1.63725,51600000.0
2008-02-04 04:14:00,1.6373,1.6376,1.63725,1.6375,22500000.0
2008-02-04 04:15:00,1.6375,1.6378,1.6371,1.6371,140000000.0
2008-02-04 04:16:00,1.6371,1.6378,1.6371,1.6377,154500000.0
2008-02-04 04:17:00,1.6377,1.6377,1.63715,1.6373,70100000.0
2008-02-04 04:18:00,1.6373,1.6373,1.63665,1.63675,137400000.0
2008-02-04 04:19:00,1.63675,1.63685,1.63665,1.6367,74400000.0
2008-02-04 04:20:00,1.6367,1.6367,1.6366,1.63665,26700000.0
2008-02-04 04:21:00,1.63665,1.6369,1.63665,1.6369,4500000.0
2008-02-04 04:22:00,1.6369,1.63695,1.6367,1.63685,74200000.0
2008-02-04 04:23:00,1.63685,1.63685,1.63675,1.63675,22000000.0
2008-02-04 04:24:00,1.63665,1.6368,1.63665,1.63665,125800000.0
2008-02-04 04:25:00,1.63665,1.63675,1.6366,1.63665,41700000.0
2008-02-04 04:26:00,1.63675,1.63695,1.63665,1.63685,61300000.0
2008-02-04 04:27:00,1.63685,1.6371,1.6368,1.6369,77400000.0
2008-02-04 04:28:00,1.6369,1.63695,1.63665,1.63675,69000000.0
2008-02-04 04:29:00,1.63685,1.63685,1.63655,1.63665,194200000.0
2008-02-04 04:30:00,1.63665,1.63675,1.63665,1.63675,18600000.0
2008-02-04 04:31:00,1.6367,1.63675,1.6366,1.6366,49400000.0
2008-02-04 04:32:00,1.6366,1.6367,1.6366,1.63665,123000000.0
2008-02-04 04:33:00,1.63665,1.63665,1.63615,1.63625,207600000.0
2008-02-04 04:34:00,1.63625,1.6364,1.6361,1.6363,97400000.0
2008-02-04 04:35:00,1.6362,1.6366,1.6362,1.6366,49500000.0
2008-02-04 04:36:00,1.6366,1.6368,1.6366,1.63675,21300000.0
2008-02-04 04:37:00,1.63675,1.6368,1.63625,1.63625,94000000.0
2008-02-04 04:38:00,1.63625,1.6365,1.6362,1.6364,95100000.0
2008-02-04 04:39:00,1.6364,1.6366,1.63635,1.63645,54600000.0
2008-02-04 04:40:00,1.63645,1.6365,1.63625,1.6364,56600000.0
2008-02-04 04:41:00,1.63635,1.63635,1.63595,1.6361,99500000.0
2008-02-04 04:42:00,1.63615,1.63615,1.636,1.636,57300000.0
2008-02-04 04:43:00,1.636,1.63615,1.636,1.636,104900000.0
2008-02-04 04:44:00,1.63595,1.6362,1.63595,1.63615,54400000.0
2008-02-04 04:45:00,1.6362,1.63635,1.63615,1.63615,82800000.0
2008-02-04 04:46:00,1.63625,1.63655,1.63625,1.63645,105300000.0
2008-02-04 04:47:00,1.63645,1.63645,1.63635,1.63635,16800000.0
2008-02-04 04:48:00,1.6364,1.63645,1.6363,1.6363,46100000.0
2008-02-04 04:49:00,1.6363,1.63635,1.6359,1.6361,162500000.0
2008-02-04 04:50:00,1.636,1.63625,1.6358,1.6361,118600000.0
2008-02-04 04:51:00,1.6361,1.63625,1.6359,1.63625,277600000.0
2008-02-04 04:52:00,1.63625,1.63635,1.6361,1.6361,73400000.0
2008-02-04 04:53:00,1.6361,1.6363,1.63605,1.6362,89800000.0
2008-02-04 04:54:00,1.6362,1.6364,1.63615,1.63635,52100000.0
2008-02-04 04:55:00,1.63635,1.6366,1.63635,1.6365,83900000.0
2008-02-04 04:56:00,1.6365,1.6365,1.6363,1.6365,82200000.0
2008-02-04 04:57:00,1.63655,1.63665,1.6364,1.6364,128600000.0
2008-02-04 04:58:00,1.6364,1.6366,1.6362,1.63645,70800000.0
2008-02-04 04:59:00,1.63645,1.63655,1.63615,1.63625,228000000.0
2008-02-04 05:00:00,1.63625,1.63685,1.63625,1.63675,131800000.0
2008-02-04 05:01:00,1.63675,1.6368,1.6359,1.6361,201500000.0
2008-02-04 05:02:00,1.6361,1.6363,1.63605,1.63615,105700000.0
2008-02-04 05:03:00,1.63615,1.6363,1.6361,1.6361,31300000.0
2008-02-04 05:04:00,1.6362,1.63635,1.6361,1.6361,20800000.0
2008-02-04 05:05:00,1.6363,1.6363,1.6361,1.63615,27400000.0
2008-02-04 05:06:00,1.63615,1.6364,1.63615,1.6364,20400000.0
2008-02-04 05:07:00,1.6364,1.6367,1.6363,1.6367,45900000.0
2008-02-04 05:08:00,1.6367,1.6367,1.63625,1.6363,104400000.0
2008-02-04 05:09:00,1.6363,1.63645,1.6363,1.6363,58400000.0
2008-02-04 05:10:00,1.6363,1.63665,1.6363,1.63655,94700000.0
2008-02-04 05:11:00,1.63655,1.6366,1.6364,1.63645,94800000.0
2008-02-04 05:12:00,1.63645,1.63645,1.63595,1.63595,109300000.0
2008-02-04 05:13:00,1.63595,1.63625,1.63595,1.63625,36400000.0
2008-02-04 05:14:00,1.63625,1.63645,1.63615,1.63615,25800000.0
2008-02-04 05:15:00,1.63615,1.63615,1.63575,1.63595,44900000.0
2008-02-04 05:16:00,1.63595,1.63595,1.63575,1.6359,68500000.0
2008-02-04 05:17:00,1.6359,1.63595,1.6356,1.6357,95300000.0
2008-02-04 05:18:00,1.6357,1.63575,1.6355,1.6357,49200000.0
2008-02-04 05:19:00,1.6357,1.63605,1.6357,1.636,51600000.0
2008-02-04 05:20:00,1.636,1.63605,1.6358,1.6359,69400000.0
2008-02-04 05:21:00,1.6359,1.636,1.63565,1.63575,44100000.0
2008-02-04 05:22:00,1.63575,1.6359,1.63555,1.63555,39300000.0
2008-02-04 05:23:00,1.63555,1.6358,1.63545,1.63575,43500000.0
2008-02-04 05:24:00,1.6358,1.6361,1.6358,1.6361,66000000.0
2008-02-04 05:25:00,1.6361,1.6364,1.6361,1.6363,25500000.0
2008-02-04 05:26:00,1.63635,1.63655,1.6363,1.6363,27300000.0
2008-02-04 05:27:00,1.6363,1.6369,1.6363,1.63665,62700000.0
2008-02-04 05:28:00,1.63665,1.6367,1.63635,1.6366,67100000.0
2008-02-04 05:29:00,1.6366,1.6366,1.6361,1.6363,47100000.0
2008-02-04 05:30:00,1.63635,1.63635,1.6361,1.6362,46500000.0
2008-02-04 05:31:00,1.63615,1.63625,1.63595,1.63615,58300000.0
2008-02-04 05:32:00,1.63615,1.6362,1.63605,1.63605,55500000.0
2008-02-04 05:33:00,1.63615,1.63615,1.6356,1.63565,181900000.0
2008-02-04 05:34:00,1.63565,1.63585,1.6356,1.6357,111800000.0
2008-02-04 05:35:00,1.6359,1.6359,1.63555,1.6359,126300000.0
2008-02-04 05:36:00,1.6359,1.63615,1.6357,1.63605,128000000.0
2008-02-04 05:37:00,1.63605,1.63635,1.636,1.6362,60900000.0
2008-02-04 05:38:00,1.6361,1.6364,1.6361,1.6362,90200000.0
2008-02-04 05:39:00,1.6362,1.6364,1.636,1.63625,95500000.0
2008-02-04 05:40:00,1.63625,1.6365,1.6362,1.6363,47700000.0
2008-02-04 05:41:00,1.6363,1.6364,1.6362,1.63625,66300000.0
2008-02-04 05:42:00,1.63625,1.6363,1.636,1.6362,53100000.0
2008-02-04 05:43:00,1.6362,1.63655,1.6361,1.6361,57100000.0
2008-02-04 05:44:00,1.6362,1.63625,1.63585,1.63595,89400000.0
2008-02-04 05:45:00,1.63595,1.6361,1.6359,1.636,39900000.0
2008-02-04 05:46:00,1.636,1.6365,1.6359,1.6365,183400000.0
2008-02-04 05:47:00,1.6365,1.63705,1.6364,1.6366,63500000.0
2008-02-04 05:48:00,1.6366,1.63685,1.6364,1.6368,95500000.0
2008-02-04 05:49:00,1.6368,1.6368,1.6365,1.6368,45000000.0
2008-02-04 05:50:00,1.6368,1.6368,1.63645,1.63665,54300000.0
2008-02-04 05:51:00,1.63665,1.63685,1.63655,1.63685,99500000.0
2008-02-04 05:52:00,1.63685,1.63685,1.6367,1.6368,112800000.0
2008-02-04 05:53:00,1.63695,1.6372,1.6367,1.6372,138900000.0
2008-02-04 05:54:00,1.6372,1.63745,1.6372,1.6373,273000000.0
2008-02-04 05:55:00,1.6373,1.63775,1.6373,1.63755,335300000.0
2008-02-04 05:56:00,1.63755,1.63765,1.63745,1.63745,100900000.0
2008-02-04 05:57:00,1.63745,1.6376,1.63735,1.63745,374000000.0
2008-02-04 05:58:00,1.63745,1.6376,1.63715,1.6374,323700000.0
2008-02-04 05:59:00,1.6374,1.63755,1.63705,1.6373,361800000.0
2008-02-04 06:00:00,1.6373,1.63745,1.63705,1.63705,136500000.0
2008-02-04 06:01:00,1.63705,1.63715,1.6368,1.63705,228900000.0
2008-02-04 06:02:00,1.63705,1.63705,1.6369,1.63695,145500000.0
2008-02-04 06:03:00,1.6369,1.63695,1.63675,1.63685,187800000.0
2008-02-04 06:04:00,1.63685,1.6372,1.6368,1.6372,197400000.0
2008-02-04 06:05:00,1.6372,1.6373,1.637,1.637,158200000.0
2008-02-04 06:06:00,1.637,1.63735,1.6369,1.63715,235300000.0
2008-02-04 06:07:00,1.6372,1.6379,1.63715,1.6376,624700000.0
2008-02-04 06:08:00,1.6376,1.63845,1.6375,1.6384,259700000.0
2008-02-04 06:09:00,1.6384,1.6385,1.6379,1.63825,403700000.0
2008-02-04 06:10:00,1.6382,1.63835,1.6379,1.63815,63800000.0
2008-02-04 06:11:00,1.63815,1.6386,1.63815,1.6385,43800000.0
2008-02-04 06:12:00,1.6385,1.63855,1.63835,1.6384,26200000.0
2008-02-04 06:13:00,1.6384,1.6384,1.63795,1.63815,97400000.0
2008-02-04 06:14:00,1.63815,1.63815,1.6377,1.63775,93100000.0
2008-02-04 06:15:00,1.63775,1.63805,1.63775,1.638,47300000.0
2008-02-04 06:16:00,1.63805,1.6383,1.63765,1.6378,139500000.0
2008-02-04 06:17:00,1.6378,1.6379,1.6376,1.63775,41200000.0
2008-02-04 06:18:00,1.63775,1.6379,1.63755,1.63775,188200000.0
2008-02-04 06:19:00,1.63775,1.6379,1.63765,1.6377,131700000.0
2008-02-04 06:20:00,1.6377,1.63775,1.63745,1.63755,176400000.0
2008-02-04 06:21:00,1.63755,1.6379,1.6372,1.6375,224500000.0
2008-02-04 06:22:00,1.6375,1.63785,1.6375,1.6377,91300000.0
2008-02-04 06:23:00,1.63775,1.63775,1.6375,1.63765,115900000.0
2008-02-04 06:24:00,1.63765,1.63765,1.63745,1.63765,51700000.0
2008-02-04 06:25:00,1.63765,1.6381,1.63745,1.63795,167400000.0
2008-02-04 06:26:00,1.63795,1.63805,1.6377,1.6377,196300000.0
2008-02-04 06:27:00,1.6377,1.6382,1.6375,1.6382,72400000.0
2008-02-04 06:28:00,1.6381,1.6383,1.6378,1.6379,168600000.0
2008-02-04 06:29:00,1.638,1.6382,1.63765,1.63765,149000000.0
2008-02-04 06:30:00,1.63765,1.63795,1.63765,1.63795,292000000.0
2008-02-04 06:31:00,1.63795,1.63805,1.63785,1.63795,116300000.0
2008-02-04 06:32:00,1.63795,1.6381,1.63765,1.63765,210400000.0
2008-02-04 06:33:00,1.6378,1.6381,1.6376,1.63805,275700000.0
2008-02-04 06:34:00,1.63805,1.63815,1.63785,1.63815,50800000.0
2008-02-04 06:35:00,1.63815,1.63815,1.6381,1.63815,7800000.0
2008-02-04 06:36:00,1.63815,1.63815,1.6379,1.638,16300000.0
2008-02-04 06:37:00,1.63805,1.63805,1.63775,1.63785,64900000.0
2008-02-04 06:38:00,1.63805,1.63805,1.63755,1.63755,80600000.0
2008-02-04 06:39:00,1.63755,1.63755,1.637,1.6371,185100000.0
2008-02-04 06:40:00,1.63725,1.6373,1.6369,1.6371,212600000.0
2008-02-04 06:41:00,1.6371,1.6373,1.6371,1.6373,48000000.0
2008-02-04 06:42:00,1.6373,1.63755,1.63725,1.6375,48100000.0
2008-02-04 06:43:00,1.6375,1.6375,1.6371,1.63725,184400000.0
2008-02-04 06:44:00,1.63725,1.63725,1.63695,1.63695,125800000.0
2008-02-04 06:45:00,1.63695,1.63735,1.6369,1.63725,129800000.0
2008-02-04 06:46:00,1.63725,1.63745,1.6371,1.63745,71600000.0
2008-02-04 06:47:00,1.63745,1.6375,1.6373,1.6373,51100000.0
2008-02-04 06:48:00,1.6373,1.63745,1.63725,1.63745,54600000.0
2008-02-04 06:49:00,1.63745,1.63785,1.6374,1.63755,153400000.0
2008-02-04 06:50:00,1.63755,1.63755,1.63745,1.63745,40800000.0
2008-02-04 06:51:00,1.63745,1.6377,1.63745,1.6377,33200000.0
2008-02-04 06:52:00,1.6377,1.6377,1.6376,1.6377,14700000.0
2008-02-04 06:53:00,1.6376,1.6377,1.6375,1.6377,13900000.0
2008-02-04 06:54:00,1.6377,1.6377,1.63755,1.63755,39500000.0
2008-02-04 06:55:00,1.63755,1.63805,1.63755,1.63785,43700000.0
2008-02-04 06:56:00,1.63785,1.63795,1.6378,1.6378,19100000.0
2008-02-04 06:57:00,1.6377,1.6378,1.6374,1.63775,37100000.0
2008-02-04 06:58:00,1.6378,1.63785,1.6373,1.6375,106400000.0
2008-02-04 06:59:00,1.6375,1.6375,1.6373,1.6374,53700000.0
2008-02-04 07:00:00,1.6374,1.6376,1.63735,1.6376,118900000.0
2008-02-04 07:01:00,1.6376,1.63805,1.6374,1.6374,62800000.0
2008-02-04 07:02:00,1.6374,1.6374,1.63685,1.63705,154200000.0
2008-02-04 07:03:00,1.63695,1.63725,1.6369,1.63725,36900000.0
2008-02-04 07:04:00,1.63725,1.6373,1.637,1.6372,41900000.0
2008-02-04 07:05:00,1.6372,1.6374,1.63715,1.6372,44800000.0
2008-02-04 07:06:00,1.63715,1.63725,1.63715,1.63725,31000000.0
2008-02-04 07:07:00,1.63725,1.63725,1.63705,1.63705,18400000.0
2008-02-04 07:08:00,1.63705,1.63735,1.63705,1.63725,63200000.0
2008-02-04 07:09:00,1.6372,1.6373,1.6371,1.6373,71200000.0
2008-02-04 07:10:00,1.6373,1.6373,1.63695,1.63695,78400000.0
2008-02-04 07:11:00,1.63695,1.63705,1.63675,1.6369,63300000.0
2008-02-04 07:12:00,1.6369,1.637,1.63645,1.6365,89800000.0
2008-02-04 07:13:00,1.6365,1.63675,1.6365,1.6366,36000000.0
2008-02-04 07:14:00,1.6366,1.63695,1.6366,1.63685,59600000.0
2008-02-04 07:15:00,1.63685,1.63705,1.63655,1.63665,63700000.0
2008-02-04 07:16:00,1.63665,1.6368,1.6365,1.6367,31800000.0
2008-02-04 07:17:00,1.6367,1.63705,1.6367,1.63685,35200000.0
2008-02-04 07:18:00,1.63685,1.63695,1.63665,1.6368,34900000.0
2008-02-04 07:19:00,1.6368,1.637,1.63675,1.63685,54900000.0
2008-02-04 07:20:00,1.63685,1.637,1.6368,1.6369,49400000.0
2008-02-04 07:21:00,1.6369,1.6369,1.6366,1.6367,53000000.0
2008-02-04 07:22:00,1.6367,1.6371,1.6367,1.637,46400000.0
2008-02-04 07:23:00,1.637,1.637,1.6367,1.63675,100600000.0
2008-02-04 07:24:00,1.63675,1.6368,1.6363,1.6363,68500000.0
2008-02-04 07:25:00,1.6363,1.6365,1.6363,1.6365,14100000.0
2008-02-04 07:26:00,1.6365,1.63675,1.6364,1.6366,67600000.0
2008-02-04 07:27:00,1.6366,1.6366,1.6362,1.6362,59100000.0
2008-02-04 07:28:00,1.6362,1.6362,1.636,1.6362,29100000.0
2008-02-04 07:29:00,1.6362,1.6363,1.6361,1.6361,25200000.0
2008-02-04 07:30:00,1.6361,1.63645,1.63605,1.63645,34800000.0
2008-02-04 07:31:00,1.6365,1.63705,1.6364,1.63695,56200000.0
2008-02-04 07:32:00,1.63695,1.6372,1.6369,1.6371,52400000.0
2008-02-04 07:33:00,1.6371,1.6373,1.6367,1.63725,68000000.0
2008-02-04 07:34:00,1.63725,1.63745,1.637,1.6371,186200000.0
2008-02-04 07:35:00,1.6371,1.6371,1.6366,1.6366,66700000.0
2008-02-04 07:36:00,1.6366,1.63735,1.6364,1.6372,102900000.0
2008-02-04 07:37:00,1.6371,1.63745,1.6368,1.6368,88000000.0
2008-02-04 07:38:00,1.637,1.63705,1.6366,1.6366,69700000.0
2008-02-04 07:39:00,1.6366,1.6367,1.63645,1.6367,32400000.0
2008-02-04 07:40:00,1.6367,1.63685,1.6366,1.6368,83500000.0
2008-02-04 07:41:00,1.6368,1.6375,1.6367,1.6371,67100000.0
2008-02-04 07:42:00,1.6371,1.63715,1.637,1.63715,26400000.0
2008-02-04 07:43:00,1.63715,1.6372,1.637,1.63705,24000000.0
2008-02-04 07:44:00,1.63705,1.6371,1.6369,1.637,17400000.0
2008-02-04 07:45:00,1.637,1.63705,1.63695,1.63695,34200000.0
2008-02-04 07:46:00,1.63695,1.6372,1.6369,1.637,68400000.0
2008-02-04 07:47:00,1.63705,1.63725,1.63665,1.63665,83000000.0
2008-02-04 07:48:00,1.63665,1.6369,1.6365,1.6367,116600000.0
2008-02-04 07:49:00,1.6367,1.63695,1.63665,1.63665,66900000.0
2008-02-04 07:50:00,1.63665,1.63675,1.6362,1.6363,77700000.0
2008-02-04 07:51:00,1.6363,1.63675,1.6363,1.6366,55500000.0
2008-02-04 07:52:00,1.6366,1.6367,1.63635,1.6365,118300000.0
2008-02-04 07:53:00,1.6365,1.6366,1.6363,1.63655,78100000.0
2008-02-04 07:54:00,1.6366,1.63665,1.6362,1.63635,137800000.0
2008-02-04 07:55:00,1.63635,1.6365,1.63625,1.6365,101900000.0
2008-02-04 07:56:00,1.6365,1.6365,1.63645,1.63645,85700000.0
2008-02-04 07:57:00,1.63645,1.63685,1.63645,1.63665,136900000.0
2008-02-04 07:58:00,1.63665,1.63675,1.63645,1.63655,148700000.0
2008-02-04 07:59:00,1.63655,1.6368,1.6365,1.63675,36000000.0
2008-02-04 08:00:00,1.63675,1.63685,1.63665,1.63675,23700000.0
2008-02-04 08:01:00,1.63675,1.637,1.6367,1.637,70600000.0
2008-02-04 08:02:00,1.637,1.63705,1.63685,1.6369,65200000.0
2008-02-04 08:03:00,1.6369,1.6372,1.6369,1.63715,64200000.0
2008-02-04 08:04:00,1.6371,1.63735,1.6371,1.6373,67800000.0
2008-02-04 08:05:00,1.6373,1.6376,1.6372,1.63755,135500000.0
2008-02-04 08:06:00,1.63755,1.6376,1.6374,1.6376,59400000.0
2008-02-04 08:07:00,1.63755,1.63785,1.6375,1.6377,123300000.0
2008-02-04 08:08:00,1.6377,1.6377,1.63715,1.63765,107200000.0
2008-02-04 08:09:00,1.63765,1.63765,1.6374,1.63765,25800000.0
2008-02-04 08:10:00,1.63765,1.63785,1.63755,1.63765,88000000.0
2008-02-04 08:11:00,1.63765,1.6378,1.63755,1.63765,94000000.0
2008-02-04 08:12:00,1.63765,1.63775,1.63755,1.6376,77100000.0
2008-02-04 08:13:00,1.6376,1.6383,1.6376,1.63805,97100000.0
2008-02-04 08:14:00,1.63805,1.6385,1.63805,1.6381,108400000.0
2008-02-04 08:15:00,1.6381,1.6384,1.6381,1.6382,87600000.0
2008-02-04 08:16:00,1.6383,1.63875,1.63815,1.6382,115000000.0
2008-02-04 08:17:00,1.6382,1.6384,1.6381,1.6383,46200000.0
2008-02-04 08:18:00,1.6383,1.6387,1.6382,1.6386,67800000.0
2008-02-04 08:19:00,1.6386,1.6388,1.6385,1.63875,73000000.0
2008-02-04 08:20:00,1.63875,1.63885,1.6385,1.6386,62400000.0
2008-02-04 08:21:00,1.6386,1.63875,1.6385,1.6387,52100000.0
2008-02-04 08:22:00,1.6387,1.6395,1.6387,1.63945,79300000.0
2008-02-04 08:23:00,1.63945,1.6398,1.63925,1.63955,199000000.0
2008-02-04 08:24:00,1.63955,1.63985,1.6395,1.6397,147700000.0
2008-02-04 08:25:00,1.6397,1.6397,1.6394,1.6394,69600000.0
2008-02-04 08:26:00,1.6394,1.6397,1.6394,1.63965,82500000.0
2008-02-04 08:27:00,1.63965,1.64025,1.6396,1.64005,103200000.0
2008-02-04 08:28:00,1.64005,1.64005,1.6394,1.63945,78500000.0
2008-02-04 08:29:00,1.63945,1.63965,1.63945,1.63955,58100000.0
2008-02-04 08:30:00,1.63955,1.6396,1.63905,1.63915,118900000.0
2008-02-04 08:31:00,1.63915,1.6395,1.63915,1.63935,60200000.0
2008-02-04 08:32:00,1.63935,1.63945,1.6389,1.63905,43800000.0
2008-02-04 08:33:00,1.6391,1.63945,1.6387,1.63935,108100000.0
2008-02-04 08:34:00,1.63935,1.6395,1.6392,1.63925,46500000.0
2008-02-04 08:35:00,1.63925,1.63945,1.639,1.6393,30000000.0
2008-02-04 08:36:00,1.6393,1.6394,1.6386,1.6386,60100000.0
2008-02-04 08:37:00,1.6386,1.6388,1.63825,1.6387,79500000.0
2008-02-04 08:38:00,1.6387,1.63915,1.63865,1.63865,110800000.0
2008-02-04 08:39:00,1.63865,1.6388,1.63845,1.63845,66600000.0
2008-02-04 08:40:00,1.63845,1.63845,1.63775,1.63785,110400000.0
2008-02-04 08:41:00,1.63785,1.6381,1.63765,1.6381,72900000.0
2008-02-04 08:42:00,1.6381,1.6385,1.63805,1.6385,60200000.0
2008-02-04 08:43:00,1.6385,1.6385,1.6379,1.63805,73900000.0
2008-02-04 08:44:00,1.63805,1.6381,1.6377,1.63775,52500000.0
2008-02-04 08:45:00,1.63775,1.63815,1.63775,1.63795,42300000.0
2008-02-04 08:46:00,1.63795,1.63795,1.63755,1.6376,29400000.0
2008-02-04 08:47:00,1.6376,1.63775,1.6375,1.63775,31200000.0
2008-02-04 08:48:00,1.63775,1.63775,1.6375,1.6375,31100000.0
2008-02-04 08:49:00,1.6375,1.63755,1.6372,1.6373,50400000.0
2008-02-04 08:50:00,1.63735,1.63735,1.63715,1.6373,60300000.0
2008-02-04 08:51:00,1.6373,1.63735,1.6372,1.6372,26700000.0
2008-02-04 08:52:00,1.6372,1.63735,1.63715,1.63735,36000000.0
2008-02-04 08:53:00,1.6374,1.6374,1.63715,1.6373,20100000.0
2008-02-04 08:54:00,1.6372,1.63735,1.6369,1.63705,68200000.0
2008-02-04 08:55:00,1.63705,1.6375,1.63695,1.6374,94700000.0
2008-02-04 08:56:00,1.63745,1.638,1.63745,1.6378,100600000.0
2008-02-04 08:57:00,1.6379,1.63835,1.63765,1.63805,101300000.0
2008-02-04 08:58:00,1.63805,1.63815,1.6377,1.63785,114100000.0
2008-02-04 08:59:00,1.6379,1.63875,1.63775,1.6387,72900000.0
2008-02-04 09:00:00,1.6387,1.6388,1.638,1.63805,59000000.0
2008-02-04 09:01:00,1.63805,1.6387,1.63805,1.6386,60400000.0
2008-02-04 09:02:00,1.6386,1.6386,1.6383,1.6384,59300000.0
2008-02-04 09:03:00,1.6384,1.63845,1.63815,1.63815,36000000.0
2008-02-04 09:04:00,1.63815,1.6384,1.6376,1.6382,110400000.0
2008-02-04 09:05:00,1.6382,1.63835,1.63745,1.63755,222500000.0
2008-02-04 09:06:00,1.63755,1.63845,1.63755,1.6377,329500000.0
2008-02-04 09:07:00,1.6377,1.6381,1.63745,1.63775,163600000.0
2008-02-04 09:08:00,1.63775,1.63795,1.63735,1.6377,99300000.0
2008-02-04 09:09:00,1.6377,1.63825,1.6375,1.63795,137200000.0
2008-02-04 09:10:00,1.63795,1.63795,1.6375,1.6377,90200000.0
2008-02-04 09:11:00,1.6377,1.6379,1.6376,1.6377,213500000.0
2008-02-04 09:12:00,1.6377,1.6378,1.6375,1.6378,377100000.0
2008-02-04 09:13:00,1.6378,1.6383,1.6376,1.6378,378100000.0
2008-02-04 09:14:00,1.6378,1.6381,1.63725,1.6376,213400000.0
2008-02-04 09:15:00,1.6376,1.6378,1.6374,1.6377,204500000.0
2008-02-04 09:16:00,1.6377,1.6378,1.63705,1.6371,476500000.0
2008-02-04 09:17:00,1.6371,1.63735,1.6365,1.6371,463000000.0
2008-02-04 09:18:00,1.6372,1.6375,1.6369,1.63735,357400000.0
2008-02-04 09:19:00,1.63735,1.63795,1.63735,1.63765,223300000.0
2008-02-04 09:20:00,1.63765,1.6377,1.6373,1.6376,381400000.0
2008-02-04 09:21:00,1.6376,1.6376,1.63725,1.63745,192300000.0
2008-02-04 09:22:00,1.63745,1.63765,1.63725,1.6373,257000000.0
2008-02-04 09:23:00,1.6373,1.63735,1.6369,1.6371,150700000.0
2008-02-04 09:24:00,1.6371,1.6372,1.6369,1.63705,137000000.0
2008-02-04 09:25:00,1.6371,1.6375,1.637,1.63705,121000000.0
2008-02-04 09:26:00,1.6371,1.6378,1.637,1.6377,173100000.0
2008-02-04 09:27:00,1.6377,1.63775,1.6374,1.6375,112000000.0
2008-02-04 09:28:00,1.63755,1.6377,1.6372,1.6375,187900000.0
2008-02-04 09:29:00,1.6375,1.6375,1.63695,1.6371,123100000.0
2008-02-04 09:30:00,1.6371,1.6374,1.637,1.6373,301000000.0
2008-02-04 09:31:00,1.6373,1.6374,1.6358,1.6362,369800000.0
2008-02-04 09:32:00,1.6362,1.6365,1.6358,1.6362,814500000.0
2008-02-04 09:33:00,1.6362,1.6363,1.6358,1.6362,729000000.0
2008-02-04 09:34:00,1.6362,1.6363,1.636,1.6362,673100000.0
2008-02-04 09:35:00,1.6362,1.6366,1.6359,1.63615,560200000.0
2008-02-04 09:36:00,1.63615,1.6365,1.6356,1.6361,660100000.0
2008-02-04 09:37:00,1.6359,1.6361,1.6356,1.6359,820500000.0
2008-02-04 09:38:00,1.6359,1.6359,1.635,1.6356,487800000.0
2008-02-04 09:39:00,1.6356,1.6359,1.6354,1.6356,292900000.0
2008-02-04 09:40:00,1.6356,1.6363,1.6356,1.6358,562799999.0
2008-02-04 09:41:00,1.6359,1.6364,1.6358,1.63595,591900000.0
2008-02-04 09:42:00,1.63585,1.6366,1.6358,1.6361,405300000.0
2008-02-04 09:43:00,1.6362,1.6364,1.63535,1.63585,277100000.0
2008-02-04 09:44:00,1.6359,1.63605,1.6358,1.636,50100000.0
2008-02-04 09:45:00,1.63605,1.6361,1.63575,1.63595,393600000.0
2008-02-04 09:46:00,1.6359,1.63605,1.63505,1.63505,198700000.0
2008-02-04 09:47:00,1.63505,1.6359,1.63495,1.6358,362100000.0
2008-02-04 09:48:00,1.6358,1.6358,1.63525,1.6353,232500000.0
2008-02-04 09:49:00,1.6353,1.63545,1.6353,1.63535,19000000.0
2008-02-04 09:50:00,1.63525,1.6354,1.63485,1.6352,135200000.0
2008-02-04 09:51:00,1.63515,1.6353,1.635,1.63525,111100000.0
2008-02-04 09:52:00,1.63525,1.63555,1.635,1.63545,108800000.0
2008-02-04 09:53:00,1.63545,1.63565,1.63435,1.6348,182200000.0
2008-02-04 09:54:00,1.6348,1.63515,1.6347,1.6349,172800000.0
2008-02-04 09:55:00,1.6349,1.6351,1.6342,1.63445,175500000.0
2008-02-04 09:56:00,1.63445,1.63465,1.63415,1.6344,242900000.0
2008-02-04 09:57:00,1.63445,1.635,1.6341,1.6345,640100000.0
2008-02-04 09:58:00,1.6345,1.635,1.6341,1.6349,478500000.0
2008-02-04 09:59:00,1.6349,1.6358,1.6346,1.6358,562400000.0
2008-02-04 10:00:00,1.6358,1.636,1.6352,1.6358,498900000.0
2008-02-04 10:01:00,1.6358,1.6358,1.6356,1.6357,279300000.0
2008-02-04 10:02:00,1.6357,1.63585,1.6352,1.6354,389300000.0
2008-02-04 10:03:00,1.63545,1.6357,1.6353,1.6356,391900000.0
2008-02-04 10:04:00,1.6356,1.6357,1.6353,1.6356,457000000.0
2008-02-04 10:05:00,1.6356,1.6359,1.6352,1.6354,440500000.0
2008-02-04 10:06:00,1.6354,1.6356,1.6351,1.6356,314900000.0
2008-02-04 10:07:00,1.6356,1.6356,1.63505,1.6353,309800000.0
2008-02-04 10:08:00,1.6352,1.6361,1.6351,1.6357,577900000.0
2008-02-04 10:09:00,1.6357,1.636,1.6356,1.6359,325300000.0
2008-02-04 10:10:00,1.6359,1.6361,1.6358,1.63605,128800000.0
2008-02-04 10:11:00,1.63605,1.6364,1.636,1.6363,201600000.0
2008-02-04 10:12:00,1.6363,1.6367,1.63595,1.6365,245900000.0
2008-02-04 10:13:00,1.6365,1.6365,1.6357,1.63585,139900000.0
2008-02-04 10:14:00,1.63585,1.63665,1.63585,1.6363,174700000.0
2008-02-04 10:15:00,1.6363,1.6369,1.6362,1.6362,274200000.0
2008-02-04 10:16:00,1.6362,1.6368,1.6361,1.63655,328600000.0
2008-02-04 10:17:00,1.63665,1.6368,1.63605,1.6362,580700000.0
2008-02-04 10:18:00,1.6362,1.6366,1.6359,1.6363,449500000.0
2008-02-04 10:19:00,1.6363,1.6365,1.6357,1.636,565500000.0
2008-02-04 10:20:00,1.636,1.636,1.6358,1.6358,388000000.0
2008-02-04 10:21:00,1.6358,1.6361,1.63535,1.63535,577400000.0
2008-02-04 10:22:00,1.63535,1.6356,1.6352,1.6356,603900000.0
2008-02-04 10:23:00,1.6356,1.636,1.6355,1.6358,545000000.0
2008-02-04 10:24:00,1.6358,1.6358,1.6356,1.6358,339000000.0
2008-02-04 10:25:00,1.63585,1.6359,1.63565,1.63585,159700000.0
2008-02-04 10:26:00,1.63585,1.63605,1.63575,1.63585,57600000.0
2008-02-04 10:27:00,1.63585,1.636,1.63565,1.6358,96300000.0
2008-02-04 10:28:00,1.6358,1.63585,1.6355,1.6356,176400000.0
2008-02-04 10:29:00,1.6356,1.6358,1.63535,1.6358,121100000.0
2008-02-04 10:30:00,1.6358,1.6359,1.6355,1.6357,243900000.0
2008-02-04 10:31:00,1.6357,1.63595,1.6354,1.6357,444900000.0
2008-02-04 10:32:00,1.6357,1.6358,1.6349,1.63525,610500000.0
2008-02-04 10:33:00,1.63525,1.6357,1.63515,1.6354,323900000.0
2008-02-04 10:34:00,1.6354,1.6354,1.6349,1.6351,285200000.0
2008-02-04 10:35:00,1.6351,1.63535,1.6348,1.635,210400000.0
2008-02-04 10:36:00,1.635,1.63525,1.6348,1.6352,196600000.0
2008-02-04 10:37:00,1.63515,1.6352,1.635,1.63515,137500000.0
2008-02-04 10:38:00,1.63515,1.6352,1.63495,1.63505,45100000.0
2008-02-04 10:39:00,1.6351,1.63515,1.63485,1.635,70600000.0
2008-02-04 10:40:00,1.635,1.6351,1.6349,1.6349,136000000.0
2008-02-04 10:41:00,1.6349,1.6349,1.6347,1.6347,135000000.0
2008-02-04 10:42:00,1.6347,1.6347,1.6341,1.63455,249700000.0
2008-02-04 10:43:00,1.63455,1.6349,1.63445,1.6348,172200000.0
2008-02-04 10:44:00,1.6348,1.6351,1.6347,1.6349,183900000.0
2008-02-04 10:45:00,1.6349,1.6349,1.6344,1.6348,282700000.0
2008-02-04 10:46:00,1.6348,1.63605,1.6345,1.6356,350700000.0
2008-02-04 10:47:00,1.6356,1.63585,1.63555,1.63555,74600000.0
2008-02-04 10:48:00,1.6356,1.6356,1.63505,1.6352,198100000.0
2008-02-04 10:49:00,1.6352,1.636,1.6352,1.63585,249500000.0
2008-02-04 10:50:00,1.63585,1.63585,1.63535,1.63535,270500000.0
2008-02-04 10:51:00,1.63545,1.63555,1.6343,1.63465,351900000.0
2008-02-04 10:52:00,1.6347,1.6348,1.63385,1.634,338300000.0
2008-02-04 10:53:00,1.634,1.6347,1.63385,1.6339,293100000.0
2008-02-04 10:54:00,1.6339,1.63445,1.6339,1.6342,92500000.0
2008-02-04 10:55:00,1.6342,1.6345,1.6341,1.63445,182000000.0
2008-02-04 10:56:00,1.63445,1.6351,1.63435,1.6348,197500000.0
2008-02-04 10:57:00,1.6348,1.6349,1.63445,1.63455,312400000.0
2008-02-04 10:58:00,1.63455,1.6349,1.63455,1.6349,176500000.0
2008-02-04 10:59:00,1.6349,1.6349,1.6346,1.6349,175000000.0
2008-02-04 11:00:00,1.6349,1.635,1.6347,1.63495,224400000.0
2008-02-04 11:01:00,1.63495,1.635,1.6345,1.63485,152000000.0
2008-02-04 11:02:00,1.63485,1.63545,1.63475,1.6352,199500000.0
2008-02-04 11:03:00,1.6352,1.6354,1.635,1.6353,156900000.0
2008-02-04 11:04:00,1.6353,1.6355,1.6352,1.6353,270700000.0
2008-02-04 11:05:00,1.6353,1.6355,1.63525,1.6354,157000000.0
2008-02-04 11:06:00,1.6354,1.6355,1.6353,1.6354,236400000.0
2008-02-04 11:07:00,1.6354,1.6356,1.635,1.6351,212500000.0
2008-02-04 11:08:00,1.6351,1.6351,1.6346,1.6349,264000000.0
2008-02-04 11:09:00,1.6349,1.63545,1.6345,1.63515,237100000.0
2008-02-04 11:10:00,1.635,1.6354,1.6349,1.6352,227000000.0
2008-02-04 11:11:00,1.6352,1.6365,1.63505,1.6356,282600000.0
2008-02-04 11:12:00,1.63565,1.63575,1.6354,1.6355,256100000.0
2008-02-04 11:13:00,1.6355,1.6355,1.63485,1.63495,542500000.0
2008-02-04 11:14:00,1.635,1.63525,1.6349,1.63505,307000000.0
2008-02-04 11:15:00,1.63505,1.6353,1.6347,1.63485,438000000.0
2008-02-04 11:16:00,1.63485,1.6353,1.6348,1.63485,353400000.0
2008-02-04 11:17:00,1.63485,1.6351,1.63475,1.635,383100000.0
2008-02-04 11:18:00,1.635,1.635,1.63455,1.6346,682300000.0
2008-02-04 11:19:00,1.63465,1.6347,1.6341,1.6341,384700000.0
2008-02-04 11:20:00,1.6341,1.6342,1.6338,1.634,261700000.0
2008-02-04 11:21:00,1.634,1.6344,1.6338,1.6341,315300000.0
2008-02-04 11:22:00,1.6343,1.6344,1.6339,1.6344,227000000.0
2008-02-04 11:23:00,1.6344,1.6347,1.634,1.634,257800000.0
2008-02-04 11:24:00,1.634,1.6343,1.634,1.6343,294000000.0
2008-02-04 11:25:00,1.6343,1.6344,1.6341,1.6341,132400000.0
2008-02-04 11:26:00,1.6341,1.6344,1.6341,1.6342,165400000.0
2008-02-04 11:27:00,1.6342,1.6342,1.6339,1.634,310900000.0
2008-02-04 11:28:00,1.634,1.6344,1.634,1.6341,273000000.0
2008-02-04 11:29:00,1.6341,1.6343,1.6332,1.6336,392500000.0
2008-02-04 11:30:00,1.6335,1.6338,1.6334,1.6336,221400001.0
2008-02-04 11:31:00,1.6336,1.6336,1.6332,1.6332,124400000.0
2008-02-04 11:32:00,1.6332,1.6335,1.633,1.6332,263000000.0
2008-02-04 11:33:00,1.6332,1.6337,1.6331,1.6333,193900000.0
2008-02-04 11:34:00,1.6333,1.6336,1.6332,1.6336,92100000.0
2008-02-04 11:35:00,1.6336,1.63475,1.6334,1.6346,308700000.0
2008-02-04 11:36:00,1.6346,1.6346,1.6339,1.6342,215400000.0
2008-02-04 11:37:00,1.6342,1.6342,1.6338,1.634,123700000.0
2008-02-04 11:38:00,1.634,1.634,1.6333,1.6335,155500000.0
2008-02-04 11:39:00,1.6334,1.6341,1.63325,1.6337,210800000.0
2008-02-04 11:40:00,1.6337,1.63395,1.6337,1.63395,184000000.0
2008-02-04 11:41:00,1.63395,1.63455,1.63395,1.6344,350600000.0
2008-02-04 11:42:00,1.6344,1.6348,1.6343,1.6345,177800000.0
2008-02-04 11:43:00,1.6345,1.6348,1.6344,1.6348,98800000.0
2008-02-04 11:44:00,1.6348,1.6348,1.6341,1.6344,96400000.0
2008-02-04 11:45:00,1.6344,1.6344,1.6342,1.6343,65700000.0
2008-02-04 11:46:00,1.6343,1.6343,1.63375,1.6338,112700000.0
2008-02-04 11:47:00,1.63375,1.63395,1.6334,1.6334,184800000.0
2008-02-04 11:48:00,1.6334,1.6334,1.6328,1.63315,80100000.0
2008-02-04 11:49:00,1.63315,1.6333,1.633,1.6331,51100000.0
2008-02-04 11:50:00,1.6331,1.6334,1.6329,1.63295,92900000.0
2008-02-04 11:51:00,1.63305,1.6331,1.6327,1.6328,82400000.0
2008-02-04 11:52:00,1.6328,1.6333,1.63275,1.63325,91700000.0
2008-02-04 11:53:00,1.63325,1.63375,1.63315,1.63375,62400000.0
2008-02-04 11:54:00,1.63365,1.63405,1.63335,1.63355,119500000.0
2008-02-04 11:55:00,1.6335,1.6336,1.6326,1.6326,167800000.0
2008-02-04 11:56:00,1.6326,1.6327,1.6319,1.63255,189400000.0
2008-02-04 11:57:00,1.63255,1.6328,1.63165,1.63235,186800000.0
2008-02-04 11:58:00,1.63225,1.6326,1.63205,1.6325,112600000.0
2008-02-04 11:59:00,1.6326,1.6329,1.6324,1.6327,141600000.0
2008-02-04 12:00:00,1.6327,1.63295,1.6326,1.6327,91400000.0
2008-02-04 12:01:00,1.6327,1.63355,1.6327,1.6335,73700000.0
2008-02-04 12:02:00,1.6335,1.6336,1.6332,1.6333,123100000.0
2008-02-04 12:03:00,1.63335,1.6334,1.63275,1.63275,40100000.0
2008-02-04 12:04:00,1.63275,1.63285,1.63235,1.6325,55800000.0
2008-02-04 12:05:00,1.6325,1.633,1.6325,1.6327,58700000.0
2008-02-04 12:06:00,1.6327,1.6328,1.63215,1.63225,116200000.0
2008-02-04 12:07:00,1.63225,1.6325,1.6317,1.6319,140800000.0
2008-02-04 12:08:00,1.632,1.6321,1.6315,1.6321,160000000.0
2008-02-04 12:09:00,1.6321,1.6323,1.632,1.6321,94300000.0
2008-02-04 12:10:00,1.6321,1.6333,1.6321,1.6333,164200000.0
2008-02-04 12:11:00,1.6333,1.63355,1.63305,1.63345,56300000.0
2008-02-04 12:12:00,1.63345,1.63345,1.6331,1.6333,41700000.0
2008-02-04 12:13:00,1.6333,1.6333,1.6328,1.63295,105400000.0
2008-02-04 12:14:00,1.6329,1.63305,1.63285,1.63295,35700000.0
2008-02-04 12:15:00,1.63295,1.6332,1.6325,1.6325,101200000.0
2008-02-04 12:16:00,1.63255,1.6332,1.63255,1.6331,61100000.0
2008-02-04 12:17:00,1.6331,1.63325,1.6327,1.6328,95100000.0
2008-02-04 12:18:00,1.6328,1.63295,1.6327,1.63285,44800000.0
2008-02-04 12:19:00,1.63285,1.633,1.63235,1.63265,86900000.0
2008-02-04 12:20:00,1.6326,1.6328,1.6325,1.6327,98000000.0
2008-02-04 12:21:00,1.6327,1.6332,1.6326,1.6332,90900000.0
2008-02-04 12:22:00,1.6332,1.6334,1.6329,1.63315,148300000.0
2008-02-04 12:23:00,1.63315,1.634,1.63315,1.6338,110600000.0
2008-02-04 12:24:00,1.6338,1.63435,1.6337,1.6337,142000000.0
2008-02-04 12:25:00,1.6338,1.63415,1.63365,1.6341,91200000.0
2008-02-04 12:26:00,1.6341,1.6341,1.6338,1.63385,27300000.0
2008-02-04 12:27:00,1.63385,1.63425,1.6338,1.6338,63100000.0
2008-02-04 12:28:00,1.6338,1.63435,1.6336,1.6338,122700000.0
2008-02-04 12:29:00,1.63385,1.6341,1.6338,1.6339,101300000.0
2008-02-04 12:30:00,1.634,1.6341,1.6338,1.6338,99700000.0
2008-02-04 12:31:00,1.6338,1.634,1.6337,1.6338,116000000.0
2008-02-04 12:32:00,1.6338,1.634,1.6335,1.6338,107800000.0
2008-02-04 12:33:00,1.6338,1.6339,1.6336,1.6337,73100000.0
2008-02-04 12:34:00,1.6337,1.63415,1.6335,1.6336,52200000.0
2008-02-04 12:35:00,1.6336,1.6339,1.6334,1.6336,84700000.0
2008-02-04 12:36:00,1.6336,1.634,1.63345,1.634,67000000.0
2008-02-04 12:37:00,1.6339,1.6343,1.6337,1.6337,108300000.0
2008-02-04 12:38:00,1.6337,1.63405,1.6337,1.6339,56500000.0
2008-02-04 12:39:00,1.6338,1.63395,1.63365,1.63375,48000000.0
2008-02-04 12:40:00,1.63375,1.63375,1.6332,1.6333,70500000.0
2008-02-04 12:41:00,1.63335,1.6334,1.6333,1.6333,31600000.0
2008-02-04 12:42:00,1.6333,1.63345,1.63305,1.6333,26600000.0
2008-02-04 12:43:00,1.6333,1.63345,1.6333,1.6334,22700000.0
2008-02-04 12:44:00,1.63355,1.6336,1.6334,1.6334,49500000.0
2008-02-04 12:45:00,1.6334,1.6336,1.6333,1.6334,21500000.0
2008-02-04 12:46:00,1.6334,1.6335,1.63325,1.63325,31200000.0
2008-02-04 12:47:00,1.63325,1.6334,1.6332,1.6333,22200000.0
2008-02-04 12:48:00,1.6332,1.63345,1.6332,1.6333,23700000.0
2008-02-04 12:49:00,1.6332,1.6332,1.6326,1.63275,80400000.0
2008-02-04 12:50:00,1.63275,1.63285,1.6327,1.63275,31300000.0
2008-02-04 12:51:00,1.6327,1.633,1.6327,1.63295,65300000.0
2008-02-04 12:52:00,1.6329,1.63295,1.6325,1.6327,108400000.0
2008-02-04 12:53:00,1.6327,1.6327,1.6323,1.63245,72800000.0
2008-02-04 12:54:00,1.63245,1.6326,1.6324,1.6325,51700000.0
2008-02-04 12:55:00,1.6325,1.6325,1.6321,1.6321,55800000.0
2008-02-04 12:56:00,1.6321,1.6323,1.6319,1.632,105600000.0
2008-02-04 12:57:00,1.632,1.6321,1.6316,1.6317,115900000.0
2008-02-04 12:58:00,1.6317,1.632,1.6317,1.632,105700000.0
2008-02-04 12:59:00,1.632,1.6322,1.632,1.632,89700000.0
2008-02-04 13:00:00,1.632,1.632,1.6318,1.63185,60400000.0
2008-02-04 13:01:00,1.63185,1.63195,1.6318,1.6318,34400000.0
2008-02-04 13:02:00,1.6318,1.6322,1.6318,1.6321,116500000.0
2008-02-04 13:03:00,1.6321,1.63235,1.6321,1.6323,94800000.0
2008-02-04 13:04:00,1.6323,1.6327,1.6322,1.6324,97800000.0
2008-02-04 13:05:00,1.63245,1.6328,1.6322,1.63225,105300000.0
2008-02-04 13:06:00,1.63225,1.6325,1.6321,1.63245,142200000.0
2008-02-04 13:07:00,1.63245,1.63245,1.6322,1.6323,62100000.0
2008-02-04 13:08:00,1.63245,1.6329,1.6324,1.6326,125100000.0
2008-02-04 13:09:00,1.6326,1.6326,1.63235,1.63235,132100000.0
2008-02-04 13:10:00,1.63235,1.6326,1.6323,1.6323,137300000.0
2008-02-04 13:11:00,1.6324,1.6326,1.6324,1.6325,75200000.0
2008-02-04 13:12:00,1.6325,1.6327,1.6324,1.6324,77700000.0
2008-02-04 13:13:00,1.63245,1.6327,1.6324,1.6325,71800000.0
2008-02-04 13:14:00,1.6325,1.6329,1.6324,1.6328,103900000.0
2008-02-04 13:15:00,1.6328,1.6329,1.6327,1.6329,61200000.0
2008-02-04 13:16:00,1.6329,1.63295,1.6329,1.6329,37200000.0
2008-02-04 13:17:00,1.6329,1.63295,1.63265,1.63295,88700000.0
2008-02-04 13:18:00,1.63295,1.63315,1.63285,1.63295,87000000.0
2008-02-04 13:19:00,1.63295,1.6333,1.63295,1.6333,84700000.0
2008-02-04 13:20:00,1.6333,1.6333,1.6333,1.6333,61000000.0
2008-02-04 13:21:00,1.6333,1.6335,1.6333,1.63345,68300000.0
2008-02-04 13:22:00,1.6335,1.6337,1.6335,1.6336,83000000.0
2008-02-04 13:23:00,1.6336,1.634,1.6336,1.6337,96500000.0
2008-02-04 13:24:00,1.63375,1.6343,1.6337,1.63385,167700000.0
2008-02-04 13:25:00,1.63385,1.634,1.6337,1.6339,75000000.0
2008-02-04 13:26:00,1.6339,1.634,1.6338,1.6339,61700000.0
2008-02-04 13:27:00,1.6339,1.63425,1.6338,1.6341,83100000.0
2008-02-04 13:28:00,1.6341,1.63455,1.6339,1.63445,101600000.0
2008-02-04 13:29:00,1.6344,1.6344,1.63375,1.634,115800000.0
2008-02-04 13:30:00,1.634,1.6341,1.63375,1.6341,155700000.0
2008-02-04 13:31:00,1.63425,1.63425,1.634,1.6341,54800000.0
2008-02-04 13:32:00,1.6341,1.6343,1.63405,1.6342,72000000.0
2008-02-04 13:33:00,1.6343,1.6346,1.63415,1.63435,159200000.0
2008-02-04 13:34:00,1.63435,1.6347,1.63435,1.6347,131100000.0
2008-02-04 13:35:00,1.6347,1.6348,1.6344,1.6345,84600000.0
2008-02-04 13:36:00,1.6345,1.6346,1.6337,1.6346,136800000.0
2008-02-04 13:37:00,1.6346,1.63465,1.63355,1.6339,237300000.0
2008-02-04 13:38:00,1.6339,1.63395,1.63325,1.6333,127100000.0
2008-02-04 13:39:00,1.6333,1.6336,1.63325,1.6336,55300000.0
2008-02-04 13:40:00,1.6336,1.6338,1.63345,1.6337,40100000.0
2008-02-04 13:41:00,1.6337,1.6339,1.6336,1.6338,92200000.0
2008-02-04 13:42:00,1.6338,1.634,1.6338,1.634,55200000.0
2008-02-04 13:43:00,1.634,1.6342,1.6339,1.6342,31400000.0
2008-02-04 13:44:00,1.6342,1.6342,1.6339,1.6339,42500000.0
2008-02-04 13:45:00,1.634,1.634,1.6337,1.6338,65700000.0
2008-02-04 13:46:00,1.6338,1.6339,1.6335,1.63365,103600000.0
2008-02-04 13:47:00,1.6336,1.63365,1.6334,1.6334,105500000.0
2008-02-04 13:48:00,1.6334,1.63345,1.633,1.633,120100000.0
2008-02-04 13:49:00,1.633,1.63315,1.6328,1.633,88800000.0
2008-02-04 13:50:00,1.633,1.6339,1.633,1.6338,99300000.0
2008-02-04 13:51:00,1.6338,1.6342,1.6337,1.6341,141900000.0
2008-02-04 13:52:00,1.6341,1.6343,1.634,1.6341,68400000.0
2008-02-04 13:53:00,1.634,1.6343,1.63385,1.634,80600000.0
2008-02-04 13:54:00,1.6339,1.6341,1.63375,1.6339,107100000.0
2008-02-04 13:55:00,1.6339,1.634,1.6338,1.63395,46200000.0
2008-02-04 13:56:00,1.634,1.6345,1.6338,1.6341,144800000.0
2008-02-04 13:57:00,1.6342,1.6343,1.6337,1.6339,101900000.0
2008-02-04 13:58:00,1.6339,1.6341,1.6337,1.6337,87800000.0
2008-02-04 13:59:00,1.6337,1.6339,1.6333,1.6338,156700000.0
2008-02-04 14:00:00,1.6338,1.634,1.6337,1.634,106200000.0
2008-02-04 14:01:00,1.634,1.634,1.6337,1.6337,87200000.0
2008-02-04 14:02:00,1.6337,1.6339,1.63325,1.63335,132000000.0
2008-02-04 14:03:00,1.63335,1.6337,1.63305,1.6333,217000000.0
2008-02-04 14:04:00,1.63325,1.6338,1.6331,1.6338,130600000.0
2008-02-04 14:05:00,1.6338,1.63385,1.6336,1.63375,80700000.0
2008-02-04 14:06:00,1.63375,1.6341,1.6337,1.6339,137300000.0
2008-02-04 14:07:00,1.6339,1.6339,1.6333,1.6335,82700000.0
2008-02-04 14:08:00,1.6335,1.6339,1.6335,1.63365,80200000.0
2008-02-04 14:09:00,1.63365,1.63385,1.6334,1.63375,92400000.0
2008-02-04 14:10:00,1.63375,1.6342,1.63375,1.6338,69300000.0
2008-02-04 14:11:00,1.6338,1.6338,1.6332,1.6332,143500000.0
2008-02-04 14:12:00,1.6332,1.6339,1.6332,1.63365,115800000.0
2008-02-04 14:13:00,1.63365,1.63365,1.6335,1.6335,28000000.0
2008-02-04 14:14:00,1.6335,1.6337,1.6335,1.6336,95900000.0
2008-02-04 14:15:00,1.6336,1.6337,1.6332,1.6335,82500000.0
2008-02-04 14:16:00,1.63335,1.6338,1.6333,1.6338,69100000.0
2008-02-04 14:17:00,1.6338,1.634,1.6337,1.6337,92400000.0
2008-02-04 14:18:00,1.63365,1.6338,1.6335,1.6336,46400000.0
2008-02-04 14:19:00,1.6336,1.63395,1.6336,1.63395,46700000.0
2008-02-04 14:20:00,1.63395,1.63405,1.6336,1.6338,99900000.0
2008-02-04 14:21:00,1.6338,1.634,1.6336,1.634,84500000.0
2008-02-04 14:22:00,1.634,1.6342,1.6337,1.634,107100000.0
2008-02-04 14:23:00,1.63405,1.6342,1.6339,1.6339,73100000.0
2008-02-04 14:24:00,1.6339,1.6339,1.6331,1.6333,107500000.0
2008-02-04 14:25:00,1.63325,1.634,1.63325,1.6337,119000000.0
2008-02-04 14:26:00,1.6337,1.6338,1.6335,1.6337,96500000.0
2008-02-04 14:27:00,1.6337,1.6339,1.63355,1.6337,63100000.0
2008-02-04 14:28:00,1.6337,1.63375,1.6333,1.6334,143800000.0
2008-02-04 14:29:00,1.6334,1.63355,1.6332,1.6332,148000000.0
2008-02-04 14:30:00,1.63325,1.63365,1.6332,1.63355,110000000.0
2008-02-04 14:31:00,1.63355,1.63355,1.6333,1.63335,91200000.0
2008-02-04 14:32:00,1.63345,1.63345,1.63335,1.63345,6300000.0
2008-02-04 14:33:00,1.63355,1.63365,1.6334,1.63355,85700000.0
2008-02-04 14:34:00,1.63355,1.6337,1.63345,1.6337,68800000.0
2008-02-04 14:35:00,1.63375,1.6339,1.63365,1.63365,139500000.0
2008-02-04 14:36:00,1.63365,1.6338,1.6336,1.63365,98300000.0
2008-02-04 14:37:00,1.6337,1.6337,1.6336,1.6337,8700000.0
2008-02-04 14:38:00,1.6337,1.63385,1.6336,1.63385,12200000.0
2008-02-04 14:39:00,1.63385,1.63395,1.6333,1.63345,212400000.0
2008-02-04 14:40:00,1.63355,1.6339,1.63355,1.6338,140100000.0
2008-02-04 14:41:00,1.6338,1.63395,1.63335,1.63335,216200000.0
2008-02-04 14:42:00,1.6335,1.63365,1.63295,1.6335,378000000.0
2008-02-04 14:43:00,1.63345,1.63345,1.63255,1.63315,430800000.0
2008-02-04 14:44:00,1.63315,1.63355,1.63295,1.63325,218000000.0
2008-02-04 14:45:00,1.6333,1.6336,1.6332,1.6334,136900000.0
2008-02-04 14:46:00,1.6334,1.63365,1.6333,1.63335,159700000.0
2008-02-04 14:47:00,1.63335,1.63385,1.63325,1.63385,186100000.0
2008-02-04 14:48:00,1.63385,1.63395,1.6335,1.63375,245400000.0
2008-02-04 14:49:00,1.63375,1.63395,1.63355,1.63355,84000000.0
2008-02-04 14:50:00,1.63355,1.6336,1.6332,1.63345,111600000.0
2008-02-04 14:51:00,1.63345,1.63345,1.63325,1.63335,135600000.0
2008-02-04 14:52:00,1.63335,1.63345,1.63325,1.63325,92300000.0
2008-02-04 14:53:00,1.63325,1.63345,1.63315,1.63335,34000000.0
2008-02-04 14:54:00,1.63345,1.63345,1.63325,1.63325,132000000.0
2008-02-04 14:55:00,1.63335,1.63335,1.63305,1.63335,134900000.0
2008-02-04 14:56:00,1.63335,1.63335,1.63285,1.63295,127000000.0
2008-02-04 14:57:00,1.633,1.633,1.63275,1.63295,130000000.0
2008-02-04 14:58:00,1.63295,1.63295,1.63285,1.63295,46700000.0
2008-02-04 14:59:00,1.63295,1.63335,1.63295,1.6333,173300000.0
2008-02-04 15:00:00,1.6333,1.63375,1.63325,1.63355,155100000.0
2008-02-04 15:01:00,1.63355,1.63435,1.63355,1.63435,167000000.0
2008-02-04 15:02:00,1.6344,1.6344,1.6342,1.63435,72700000.0
2008-02-04 15:03:00,1.63435,1.6348,1.63435,1.6348,167900000.0
2008-02-04 15:04:00,1.6348,1.63505,1.63475,1.63485,402600000.0
2008-02-04 15:05:00,1.6349,1.63535,1.6348,1.63535,435600000.0
2008-02-04 15:06:00,1.63535,1.63575,1.63485,1.63505,225700000.0
2008-02-04 15:07:00,1.63505,1.63515,1.6347,1.63495,292600000.0
2008-02-04 15:08:00,1.63495,1.63515,1.63485,1.63515,188000000.0
2008-02-04 15:09:00,1.63515,1.63535,1.63495,1.63525,208300000.0
2008-02-04 15:10:00,1.63525,1.63525,1.63475,1.63495,174600000.0
2008-02-04 15:11:00,1.63495,1.63505,1.63465,1.63475,199900000.0
2008-02-04 15:12:00,1.63475,1.63505,1.63435,1.63455,310200000.0
2008-02-04 15:13:00,1.63455,1.63475,1.634,1.63415,403900000.0
2008-02-04 15:14:00,1.63415,1.63415,1.63345,1.63355,362100000.0
2008-02-04 15:15:00,1.63355,1.63405,1.6334,1.63385,225500000.0
2008-02-04 15:16:00,1.63385,1.63385,1.63335,1.6336,360400000.0
2008-02-04 15:17:00,1.6336,1.63375,1.6327,1.63275,557200000.0
2008-02-04 15:18:00,1.63275,1.63325,1.63255,1.63275,703000000.0
2008-02-04 15:19:00,1.63275,1.63355,1.63265,1.63345,245400000.0
2008-02-04 15:20:00,1.63345,1.63355,1.6329,1.63325,410200000.0
2008-02-04 15:21:00,1.63325,1.63325,1.63265,1.63315,377400000.0
2008-02-04 15:22:00,1.63315,1.63315,1.63255,1.63255,379100000.0
2008-02-04 15:23:00,1.6326,1.63275,1.63215,1.6325,455800000.0
2008-02-04 15:24:00,1.6325,1.63285,1.6325,1.6328,143900000.0
2008-02-04 15:25:00,1.6328,1.63295,1.63255,1.63265,119400000.0
2008-02-04 15:26:00,1.63265,1.63275,1.63235,1.63255,233100000.0
2008-02-04 15:27:00,1.63245,1.6326,1.63215,1.63235,137800000.0
2008-02-04 15:28:00,1.6324,1.63245,1.6321,1.6321,202700000.0
2008-02-04 15:29:00,1.6321,1.63255,1.63205,1.63235,103600000.0
2008-02-04 15:30:00,1.63235,1.6326,1.6322,1.6324,206000000.0
2008-02-04 15:31:00,1.63245,1.6326,1.6324,1.6325,31600000.0
2008-02-04 15:32:00,1.6325,1.6326,1.6325,1.63255,20400000.0
2008-02-04 15:33:00,1.63255,1.63315,1.63255,1.6329,205600000.0
2008-02-04 15:34:00,1.6329,1.63335,1.63275,1.6332,359200000.0
2008-02-04 15:35:00,1.6332,1.63365,1.63305,1.63365,167700000.0
2008-02-04 15:36:00,1.63365,1.63385,1.63325,1.6334,465000000.0
2008-02-04 15:37:00,1.6335,1.63365,1.63315,1.63345,100800000.0
2008-02-04 15:38:00,1.63345,1.63345,1.63325,1.63325,66200000.0
2008-02-04 15:39:00,1.63325,1.63325,1.63265,1.63275,228800000.0
2008-02-04 15:40:00,1.63275,1.6328,1.63265,1.63275,244100000.0
2008-02-04 15:41:00,1.63275,1.6329,1.6326,1.6326,269200000.0
2008-02-04 15:42:00,1.63265,1.63285,1.63255,1.63275,185700000.0
2008-02-04 15:43:00,1.63285,1.6329,1.6325,1.63285,243500000.0
2008-02-04 15:44:00,1.63285,1.6329,1.6327,1.6329,132600000.0
2008-02-04 15:45:00,1.6329,1.6332,1.6329,1.63295,194600000.0
2008-02-04 15:46:00,1.63295,1.633,1.63275,1.63275,166100000.0
2008-02-04 15:47:00,1.63275,1.63275,1.63255,1.63255,77800000.0
2008-02-04 15:48:00,1.6326,1.63285,1.6326,1.6328,277000000.0
2008-02-04 15:49:00,1.6328,1.63305,1.6327,1.63305,227900000.0
2008-02-04 15:50:00,1.63305,1.63305,1.63245,1.63255,316400000.0
2008-02-04 15:51:00,1.63255,1.63275,1.6324,1.6326,303600000.0
2008-02-04 15:52:00,1.63255,1.63275,1.63255,1.63265,451300000.0
2008-02-04 15:53:00,1.63265,1.6328,1.63235,1.6328,540700000.0
2008-02-04 15:54:00,1.6328,1.63285,1.63245,1.63265,388700000.0
2008-02-04 15:55:00,1.63265,1.63265,1.63245,1.6326,166000000.0
2008-02-04 15:56:00,1.6326,1.6328,1.63255,1.63275,92700000.0
2008-02-04 15:57:00,1.63275,1.63305,1.63265,1.63305,308000000.0
2008-02-04 15:58:00,1.63305,1.63305,1.6327,1.63275,385700000.0
2008-02-04 15:59:00,1.63275,1.63305,1.63235,1.63235,625500000.0
2008-02-04 16:00:00,1.63235,1.63245,1.6322,1.63225,372900000.0
2008-02-04 16:01:00,1.63225,1.63245,1.6321,1.63215,349800000.0
2008-02-04 16:02:00,1.63215,1.63235,1.63175,1.63225,588000000.0
2008-02-04 16:03:00,1.63225,1.63225,1.63155,1.63165,383500000.0
2008-02-04 16:04:00,1.63165,1.63225,1.63155,1.63205,558800000.0
2008-02-04 16:05:00,1.63205,1.6322,1.63165,1.6317,412700000.0
2008-02-04 16:06:00,1.63175,1.63205,1.63165,1.6318,217600000.0
2008-02-04 16:07:00,1.6318,1.632,1.63135,1.63175,194800000.0
2008-02-04 16:08:00,1.63175,1.63175,1.63165,1.63175,45800000.0
2008-02-04 16:09:00,1.63175,1.63195,1.63175,1.63175,27100000.0
2008-02-04 16:10:00,1.63175,1.63175,1.6315,1.6317,14300000.0
2008-02-04 16:11:00,1.6317,1.6318,1.6317,1.6318,111800000.0
2008-02-04 16:12:00,1.6318,1.6318,1.63155,1.63155,90300000.0
2008-02-04 16:13:00,1.63155,1.6316,1.6314,1.63155,61400000.0
2008-02-04 16:14:00,1.63155,1.63175,1.63125,1.63175,185900000.0
2008-02-04 16:15:00,1.63175,1.63175,1.63145,1.63155,144700000.0
2008-02-04 16:16:00,1.63155,1.63155,1.631,1.63105,382500000.0
2008-02-04 16:17:00,1.631,1.63135,1.631,1.6312,483600000.0
2008-02-04 16:18:00,1.63125,1.6313,1.63085,1.63105,279600000.0
2008-02-04 16:19:00,1.63105,1.63115,1.631,1.63105,116800000.0
2008-02-04 16:20:00,1.63105,1.6312,1.6309,1.63105,157400000.0
2008-02-04 16:21:00,1.63105,1.6312,1.6307,1.63075,210600000.0
2008-02-04 16:22:00,1.6308,1.631,1.63075,1.63075,332100000.0
2008-02-04 16:23:00,1.63075,1.6309,1.6306,1.63075,375900000.0
2008-02-04 16:24:00,1.6307,1.63095,1.63055,1.63055,463500000.0
2008-02-04 16:25:00,1.63055,1.63085,1.63055,1.63065,397700000.0
2008-02-04 16:26:00,1.63065,1.63075,1.63055,1.63065,95900000.0
2008-02-04 16:27:00,1.63065,1.63075,1.6303,1.6303,327400000.0
2008-02-04 16:28:00,1.6303,1.6304,1.63015,1.63025,193800000.0
2008-02-04 16:29:00,1.63025,1.6305,1.63025,1.63025,30500000.0
2008-02-04 16:30:00,1.63025,1.6303,1.6299,1.63005,121700000.0
2008-02-04 16:31:00,1.62995,1.6305,1.62995,1.63025,121200000.0
2008-02-04 16:32:00,1.63025,1.6303,1.6297,1.6297,212000000.0
2008-02-04 16:33:00,1.6297,1.62995,1.6296,1.62985,136200000.0
2008-02-04 16:34:00,1.62975,1.63,1.62955,1.62965,155700000.0
2008-02-04 16:35:00,1.6296,1.62995,1.62955,1.62985,239900000.0
2008-02-04 16:36:00,1.62985,1.63015,1.62985,1.63015,131800000.0
2008-02-04 16:37:00,1.63015,1.6304,1.62995,1.63025,209300000.0
2008-02-04 16:38:00,1.63025,1.6309,1.6301,1.63085,232900000.0
2008-02-04 16:39:00,1.63085,1.63105,1.6305,1.63105,351400000.0
2008-02-04 16:40:00,1.63105,1.6316,1.63095,1.6316,415600000.0
2008-02-04 16:41:00,1.6316,1.63225,1.63085,1.63115,536000000.0
2008-02-04 16:42:00,1.63115,1.63135,1.63085,1.631,310900000.0
2008-02-04 16:43:00,1.631,1.631,1.63065,1.6308,245600000.0
2008-02-04 16:44:00,1.6308,1.6309,1.63045,1.63055,169300000.0
2008-02-04 16:45:00,1.63055,1.6307,1.63035,1.63065,242800000.0
2008-02-04 16:46:00,1.63065,1.6307,1.6305,1.63055,130400000.0
2008-02-04 16:47:00,1.63055,1.63055,1.63025,1.63025,216400000.0
2008-02-04 16:48:00,1.63025,1.63055,1.62955,1.62965,596500000.0
2008-02-04 16:49:00,1.6297,1.62985,1.6295,1.62975,393900000.0
2008-02-04 16:50:00,1.62975,1.63,1.62955,1.6299,401800000.0
2008-02-04 16:51:00,1.6299,1.63065,1.6299,1.63025,246300000.0
2008-02-04 16:52:00,1.63025,1.63055,1.62995,1.63045,156900000.0
2008-02-04 16:53:00,1.63045,1.63075,1.63035,1.63065,198700000.0
2008-02-04 16:54:00,1.63065,1.63085,1.63045,1.63065,490300000.0
2008-02-04 16:55:00,1.63065,1.63095,1.63035,1.63065,365600000.0
2008-02-04 16:56:00,1.63065,1.63065,1.63015,1.63015,298800000.0
2008-02-04 16:57:00,1.63015,1.63025,1.62985,1.62995,225000000.0
2008-02-04 16:58:00,1.62995,1.63005,1.62965,1.62995,237200000.0
2008-02-04 16:59:00,1.62995,1.63025,1.62935,1.62955,548900000.0
2008-02-04 17:00:00,1.62945,1.63005,1.62945,1.62995,466500000.0
2008-02-04 17:01:00,1.62995,1.63025,1.62975,1.62975,291100000.0
2008-02-04 17:02:00,1.62975,1.62995,1.62935,1.62995,417600000.0
2008-02-04 17:03:00,1.62995,1.63055,1.62995,1.63,370200000.0
2008-02-04 17:04:00,1.62995,1.63035,1.62905,1.62915,490100000.0
2008-02-04 17:05:00,1.62915,1.62945,1.62895,1.62935,356700000.0
2008-02-04 17:06:00,1.62935,1.63,1.6292,1.63,193900000.0
2008-02-04 17:07:00,1.63,1.63025,1.6297,1.63025,249500000.0
2008-02-04 17:08:00,1.63025,1.6305,1.63005,1.63035,336200000.0
2008-02-04 17:09:00,1.6304,1.6309,1.63035,1.6306,272500000.0
2008-02-04 17:10:00,1.63065,1.63105,1.63065,1.63095,195300000.0
2008-02-04 17:11:00,1.63095,1.6312,1.6306,1.63085,173900000.0
2008-02-04 17:12:00,1.6308,1.6308,1.63035,1.63065,232300000.0
2008-02-04 17:13:00,1.63065,1.63085,1.63055,1.63075,159400000.0
2008-02-04 17:14:00,1.63075,1.63095,1.6304,1.63075,206300000.0
2008-02-04 17:15:00,1.63065,1.63065,1.63025,1.6303,316900000.0
2008-02-04 17:16:00,1.6303,1.63045,1.63005,1.63005,265300000.0
2008-02-04 17:17:00,1.63005,1.63015,1.6298,1.62985,173200000.0
2008-02-04 17:18:00,1.6298,1.63015,1.62975,1.63015,199500000.0
2008-02-04 17:19:00,1.63015,1.63015,1.62995,1.63015,141000000.0
2008-02-04 17:20:00,1.63015,1.63015,1.6297,1.6297,180200000.0
2008-02-04 17:21:00,1.62975,1.6299,1.6296,1.6297,137300000.0
2008-02-04 17:22:00,1.6297,1.6299,1.6295,1.6296,147500000.0
2008-02-04 17:23:00,1.6296,1.6297,1.6295,1.6297,97000000.0
2008-02-04 17:24:00,1.6297,1.6298,1.6294,1.6295,259400000.0
2008-02-04 17:25:00,1.6295,1.6296,1.6295,1.6295,112400000.0
2008-02-04 17:26:00,1.6295,1.6295,1.629,1.62925,271400000.0
2008-02-04 17:27:00,1.62925,1.62935,1.6291,1.6293,234200000.0
2008-02-04 17:28:00,1.6293,1.62985,1.6293,1.62955,224500000.0
2008-02-04 17:29:00,1.62955,1.63,1.6295,1.63,84100000.0
2008-02-04 17:30:00,1.63,1.6303,1.63,1.63,115300000.0
2008-02-04 17:31:00,1.6301,1.6304,1.63,1.63,176900000.0
2008-02-04 17:32:00,1.63,1.6301,1.6297,1.6299,167900000.0
2008-02-04 17:33:00,1.6299,1.6302,1.62975,1.6302,157300000.0
2008-02-04 17:34:00,1.6302,1.6305,1.6301,1.6303,182600000.0
2008-02-04 17:35:00,1.6303,1.6303,1.6295,1.62975,190400000.0
2008-02-04 17:36:00,1.6297,1.6303,1.6297,1.6298,175200000.0
2008-02-04 17:37:00,1.6298,1.63,1.6296,1.6299,122100000.0
2008-02-04 17:38:00,1.6299,1.62995,1.6294,1.62965,162800000.0
2008-02-04 17:39:00,1.62965,1.62975,1.62935,1.6297,144300000.0
2008-02-04 17:40:00,1.6297,1.6297,1.6291,1.6293,118000000.0
2008-02-04 17:41:00,1.6293,1.6296,1.6292,1.6294,152800000.0
2008-02-04 17:42:00,1.6294,1.6296,1.6293,1.6296,67500000.0
2008-02-04 17:43:00,1.6295,1.6295,1.6287,1.6287,178300000.0
2008-02-04 17:44:00,1.6287,1.62915,1.6287,1.6288,56900000.0
2008-02-04 17:45:00,1.62905,1.62905,1.6287,1.62885,67900000.0
2008-02-04 17:46:00,1.6289,1.6289,1.6288,1.6288,69500000.0
2008-02-04 17:47:00,1.6288,1.6288,1.6286,1.6288,20700000.0
2008-02-04 17:48:00,1.6288,1.629,1.6288,1.6289,49100000.0
2008-02-04 17:49:00,1.62895,1.629,1.6287,1.6288,117300000.0
2008-02-04 17:50:00,1.62885,1.6291,1.6288,1.629,60700000.0
2008-02-04 17:51:00,1.629,1.6291,1.62895,1.6291,20800000.0
2008-02-04 17:52:00,1.6291,1.6291,1.6285,1.6285,139800000.0
2008-02-04 17:53:00,1.6285,1.6288,1.6285,1.6286,213600000.0
2008-02-04 17:54:00,1.6286,1.6287,1.6285,1.6287,79100000.0
2008-02-04 17:55:00,1.6287,1.6288,1.6286,1.6287,88900000.0
2008-02-04 17:56:00,1.6287,1.6289,1.62865,1.6288,115900000.0
2008-02-04 17:57:00,1.6288,1.6293,1.6286,1.6286,196600000.0
2008-02-04 17:58:00,1.6286,1.6294,1.6286,1.62925,202500000.0
2008-02-04 17:59:00,1.6293,1.62935,1.6286,1.6288,178000000.0
2008-02-04 18:00:00,1.6288,1.6293,1.6286,1.6292,185000000.0
2008-02-04 18:01:00,1.6292,1.6292,1.62885,1.6289,180700000.0
2008-02-04 18:02:00,1.62895,1.6292,1.6289,1.6292,133400000.0
2008-02-04 18:03:00,1.6292,1.6292,1.6289,1.629,139000000.0
2008-02-04 18:04:00,1.629,1.6291,1.62865,1.6288,102400000.0
2008-02-04 18:05:00,1.6288,1.6291,1.6284,1.6291,132300000.0
2008-02-04 18:06:00,1.6291,1.62945,1.62885,1.6291,200800000.0
2008-02-04 18:07:00,1.6291,1.6293,1.6289,1.6292,86400000.0
2008-02-04 18:08:00,1.6292,1.6293,1.629,1.6292,210200000.0
2008-02-04 18:09:00,1.629,1.6291,1.6286,1.6291,234400000.0
2008-02-04 18:10:00,1.6291,1.6295,1.62885,1.6295,185000000.0
2008-02-04 18:11:00,1.6296,1.6298,1.62945,1.6296,191800000.0
2008-02-04 18:12:00,1.62965,1.6297,1.6295,1.6297,185300000.0
2008-02-04 18:13:00,1.6298,1.6298,1.6294,1.62945,91600000.0
2008-02-04 18:14:00,1.62945,1.62945,1.6288,1.6288,125500000.0
2008-02-04 18:15:00,1.62875,1.6289,1.62865,1.6289,81900000.0
2008-02-04 18:16:00,1.6289,1.6289,1.6285,1.6288,64200000.0
2008-02-04 18:17:00,1.6288,1.62885,1.6287,1.6288,48100000.0
2008-02-04 18:18:00,1.6288,1.62885,1.6286,1.6287,81900000.0
2008-02-04 18:19:00,1.6287,1.62895,1.6286,1.6288,145800000.0
2008-02-04 18:20:00,1.6288,1.6289,1.62865,1.6289,159800000.0
2008-02-04 18:21:00,1.6289,1.62895,1.6284,1.6289,188500000.0
2008-02-04 18:22:00,1.6289,1.62945,1.6288,1.6294,257600000.0
2008-02-04 18:23:00,1.6294,1.62955,1.62915,1.6293,198700000.0
2008-02-04 18:24:00,1.6293,1.6294,1.62915,1.62915,37700000.0
2008-02-04 18:25:00,1.62915,1.6297,1.6291,1.62945,124500000.0
2008-02-04 18:26:00,1.62945,1.6305,1.62945,1.6304,130200000.0
2008-02-04 18:27:00,1.6304,1.6305,1.6299,1.63015,126400000.0
2008-02-04 18:28:00,1.63015,1.6304,1.6299,1.6302,142500000.0
2008-02-04 18:29:00,1.6302,1.6313,1.6302,1.6311,171200000.0
2008-02-04 18:30:00,1.63115,1.6312,1.6309,1.6309,136300000.0
2008-02-04 18:31:00,1.6309,1.63095,1.63075,1.6309,160200000.0
2008-02-04 18:32:00,1.6309,1.631,1.63065,1.63065,71800000.0
2008-02-04 18:33:00,1.63065,1.6309,1.63065,1.6309,131000000.0
2008-02-04 18:34:00,1.6309,1.6309,1.63065,1.6308,69900000.0
2008-02-04 18:35:00,1.6308,1.6309,1.6307,1.6307,107800000.0
2008-02-04 18:36:00,1.6308,1.6318,1.6307,1.6316,261300000.0
2008-02-04 18:37:00,1.6316,1.6323,1.63145,1.6321,154700000.0
2008-02-04 18:38:00,1.6321,1.6322,1.6319,1.63195,249100000.0
2008-02-04 18:39:00,1.63195,1.6321,1.63195,1.6321,275900000.0
2008-02-04 18:40:00,1.6321,1.6325,1.6321,1.6322,128000000.0
2008-02-04 18:41:00,1.6322,1.6324,1.6321,1.6322,157700000.0
2008-02-04 18:42:00,1.6322,1.6322,1.63145,1.6316,163200000.0
2008-02-04 18:43:00,1.6316,1.632,1.6316,1.63175,92100000.0
2008-02-04 18:44:00,1.63175,1.6318,1.6312,1.6316,101800000.0
2008-02-04 18:45:00,1.63165,1.632,1.63165,1.6318,54200000.0
2008-02-04 18:46:00,1.6318,1.6321,1.63165,1.63205,197900000.0
2008-02-04 18:47:00,1.6321,1.6322,1.6316,1.6317,117600000.0
2008-02-04 18:48:00,1.6317,1.6319,1.6314,1.63155,107500000.0
2008-02-04 18:49:00,1.63155,1.63155,1.6311,1.6311,203300000.0
2008-02-04 18:50:00,1.6311,1.6313,1.6311,1.6313,77700000.0
2008-02-04 18:51:00,1.6313,1.6313,1.6311,1.6313,11400000.0
2008-02-04 18:52:00,1.6313,1.6315,1.6313,1.6315,75700000.0
2008-02-04 18:53:00,1.6315,1.6315,1.6314,1.6315,88400000.0
2008-02-04 18:54:00,1.6315,1.6316,1.6313,1.6314,77200000.0
2008-02-04 18:55:00,1.63145,1.6315,1.6309,1.6311,230800000.0
2008-02-04 18:56:00,1.63115,1.6315,1.6304,1.6305,471700000.0
2008-02-04 18:57:00,1.6305,1.63155,1.6305,1.63155,289000000.0
2008-02-04 18:58:00,1.6315,1.63205,1.6313,1.6317,135200000.0
2008-02-04 18:59:00,1.6317,1.63185,1.631,1.6315,287800000.0
2008-02-04 19:00:00,1.6315,1.6317,1.63135,1.6314,119500000.0
2008-02-04 19:01:00,1.6314,1.6318,1.63135,1.6318,175800000.0
2008-02-04 19:02:00,1.63195,1.63195,1.6316,1.6316,135900000.0
2008-02-04 19:03:00,1.6316,1.6316,1.63125,1.63135,90100000.0
2008-02-04 19:04:00,1.63135,1.6319,1.6313,1.6317,90300000.0
2008-02-04 19:05:00,1.6317,1.63185,1.6316,1.6316,62300000.0
2008-02-04 19:06:00,1.6316,1.6321,1.6316,1.6321,184100000.0
2008-02-04 19:07:00,1.63215,1.63225,1.6318,1.63195,119200000.0
2008-02-04 19:08:00,1.63195,1.632,1.6318,1.6319,79700000.0
2008-02-04 19:09:00,1.6319,1.6319,1.6317,1.6318,81900000.0
2008-02-04 19:10:00,1.6318,1.632,1.6316,1.63175,87000000.0
2008-02-04 19:11:00,1.6318,1.6318,1.6316,1.63165,88600000.0
2008-02-04 19:12:00,1.63185,1.63195,1.6315,1.6316,416200000.0
2008-02-04 19:13:00,1.6316,1.6318,1.6315,1.6317,121600000.0
2008-02-04 19:14:00,1.6317,1.6317,1.63155,1.6317,68800000.0
2008-02-04 19:15:00,1.6317,1.6319,1.63155,1.6317,97600000.0
2008-02-04 19:16:00,1.6317,1.6318,1.6316,1.6316,76300000.0
2008-02-04 19:17:00,1.63165,1.63175,1.6315,1.63175,85500000.0
2008-02-04 19:18:00,1.63175,1.6319,1.63115,1.63115,170200000.0
2008-02-04 19:19:00,1.63125,1.6314,1.6312,1.6314,65000000.0
2008-02-04 19:20:00,1.6314,1.6314,1.6309,1.631,173700000.0
2008-02-04 19:21:00,1.631,1.6313,1.63095,1.6312,149100000.0
2008-02-04 19:22:00,1.6312,1.6312,1.63065,1.63095,153300000.0
2008-02-04 19:23:00,1.631,1.6313,1.631,1.6312,90200000.0
2008-02-04 19:24:00,1.6312,1.6314,1.631,1.63125,123800000.0
2008-02-04 19:25:00,1.63125,1.6315,1.6312,1.6312,114900000.0
2008-02-04 19:26:00,1.6312,1.6312,1.63085,1.6312,211500000.0
2008-02-04 19:27:00,1.63125,1.6314,1.6311,1.6312,157500000.0
2008-02-04 19:28:00,1.6312,1.6316,1.6312,1.6315,175500000.0
2008-02-04 19:29:00,1.6315,1.632,1.63135,1.63185,148300000.0
2008-02-04 19:30:00,1.63185,1.6329,1.6317,1.6329,353700000.0
2008-02-04 19:31:00,1.6329,1.6329,1.63275,1.63275,32500000.0
2008-02-04 19:32:00,1.6328,1.633,1.6328,1.6328,62100000.0
2008-02-04 19:33:00,1.6328,1.6328,1.6317,1.6318,250300000.0
2008-02-04 19:34:00,1.6318,1.6318,1.63145,1.6317,165000000.0
2008-02-04 19:35:00,1.6317,1.6318,1.6315,1.63155,104100000.0
2008-02-04 19:36:00,1.63155,1.63225,1.6315,1.6322,162100000.0
2008-02-04 19:37:00,1.6322,1.6326,1.63215,1.63215,189700000.0
2008-02-04 19:38:00,1.63215,1.6331,1.63195,1.6329,186300000.0
2008-02-04 19:39:00,1.6329,1.633,1.6326,1.63265,125200000.0
2008-02-04 19:40:00,1.63265,1.63265,1.63215,1.63215,92100000.0
2008-02-04 19:41:00,1.63215,1.6322,1.63195,1.6321,70200000.0
2008-02-04 19:42:00,1.6321,1.6325,1.6321,1.63245,213600000.0
2008-02-04 19:43:00,1.63245,1.63285,1.63235,1.63285,226400000.0
2008-02-04 19:44:00,1.63285,1.6332,1.6326,1.63305,360500000.0
2008-02-04 19:45:00,1.63315,1.6338,1.63315,1.63365,151300000.0
2008-02-04 19:46:00,1.6339,1.634,1.63335,1.63335,189400000.0
2008-02-04 19:47:00,1.63335,1.634,1.63295,1.63385,233200000.0
2008-02-04 19:48:00,1.63385,1.6342,1.6338,1.634,67600000.0
2008-02-04 19:49:00,1.634,1.6343,1.6333,1.6339,145300000.0
2008-02-04 19:50:00,1.6339,1.6339,1.6336,1.6338,108200000.0
2008-02-04 19:51:00,1.6338,1.6338,1.6332,1.6332,96500000.0
2008-02-04 19:52:00,1.6332,1.6334,1.633,1.63325,105000000.0
2008-02-04 19:53:00,1.6332,1.6338,1.6332,1.6338,70500000.0
2008-02-04 19:54:00,1.6338,1.6339,1.6336,1.6336,95600000.0
2008-02-04 19:55:00,1.6335,1.6336,1.6334,1.63345,177800000.0
2008-02-04 19:56:00,1.6334,1.6335,1.63305,1.6335,187900000.0
2008-02-04 19:57:00,1.6335,1.6339,1.6335,1.6339,123800000.0
2008-02-04 19:58:00,1.6339,1.6339,1.6337,1.63375,103700000.0
2008-02-04 19:59:00,1.63375,1.6339,1.6331,1.6333,76100000.0
2008-02-04 20:00:00,1.6333,1.6334,1.633,1.633,94200000.0
2008-02-04 20:01:00,1.633,1.6332,1.633,1.633,79800000.0
2008-02-04 20:02:00,1.633,1.6334,1.633,1.6333,109000000.0
2008-02-04 20:03:00,1.6333,1.6333,1.6331,1.6332,89400000.0
2008-02-04 20:04:00,1.6332,1.6334,1.6332,1.6334,75200000.0
2008-02-04 20:05:00,1.6334,1.634,1.6334,1.6337,190900000.0
2008-02-04 20:06:00,1.6337,1.6338,1.6335,1.6337,89600000.0
2008-02-04 20:07:00,1.6337,1.63435,1.6335,1.63435,313600000.0
2008-02-04 20:08:00,1.63435,1.6344,1.63415,1.6342,264400000.0
2008-02-04 20:09:00,1.6342,1.6344,1.6337,1.6337,395900000.0
2008-02-04 20:10:00,1.6337,1.6338,1.6335,1.6338,130000000.0
2008-02-04 20:11:00,1.6338,1.6338,1.6333,1.6336,123200000.0
2008-02-04 20:12:00,1.6336,1.6336,1.6334,1.6335,37000000.0
2008-02-04 20:13:00,1.63335,1.6335,1.63325,1.6334,172000000.0
2008-02-04 20:14:00,1.6334,1.6335,1.6334,1.6335,135400000.0
2008-02-04 20:15:00,1.6335,1.6335,1.6332,1.6333,90000000.0
2008-02-04 20:16:00,1.6333,1.6333,1.6331,1.6332,56000000.0
2008-02-04 20:17:00,1.633,1.6332,1.63295,1.6332,37200000.0
2008-02-04 20:18:00,1.6332,1.6332,1.6326,1.6326,83400000.0
2008-02-04 20:19:00,1.6326,1.6328,1.6326,1.6327,74000000.0
2008-02-04 20:20:00,1.6327,1.6327,1.6326,1.6327,57000000.0
2008-02-04 20:21:00,1.6327,1.6331,1.6326,1.6328,184300000.0
2008-02-04 20:22:00,1.6328,1.6329,1.6328,1.6329,42000000.0
2008-02-04 20:23:00,1.633,1.6334,1.633,1.6332,251400000.0
2008-02-04 20:24:00,1.6332,1.63325,1.63295,1.63295,129800000.0
2008-02-04 20:25:00,1.63295,1.6332,1.63295,1.633,55400000.0
2008-02-04 20:26:00,1.633,1.633,1.6328,1.6328,61800000.0
2008-02-04 20:27:00,1.6328,1.633,1.63275,1.6328,129800000.0
2008-02-04 20:28:00,1.6328,1.6328,1.63235,1.6325,157800000.0
2008-02-04 20:29:00,1.63245,1.6325,1.6323,1.6325,138800000.0
2008-02-04 20:30:00,1.6325,1.6325,1.63195,1.6323,179900000.0
2008-02-04 20:31:00,1.6323,1.6325,1.6321,1.6324,160400000.0
2008-02-04 20:32:00,1.6324,1.6324,1.6322,1.6322,144000000.0
2008-02-04 20:33:00,1.6322,1.6322,1.63205,1.6321,141000000.0
2008-02-04 20:34:00,1.63215,1.63215,1.63195,1.63195,100000000.0
2008-02-04 20:35:00,1.63195,1.63205,1.6319,1.6319,159800000.0
2008-02-04 20:36:00,1.6319,1.6322,1.6319,1.6321,217000000.0
2008-02-04 20:37:00,1.6321,1.6325,1.6321,1.6321,274000000.0
2008-02-04 20:38:00,1.6321,1.6321,1.6316,1.63205,375200000.0
2008-02-04 20:39:00,1.632,1.63215,1.6318,1.6321,241800000.0
2008-02-04 20:40:00,1.6321,1.6321,1.632,1.63205,128800000.0
2008-02-04 20:41:00,1.63205,1.63235,1.63205,1.6323,145000000.0
2008-02-04 20:42:00,1.6323,1.6323,1.6323,1.6323,43000000.0
2008-02-04 20:43:00,1.6321,1.6323,1.6321,1.6322,95000000.0
2008-02-04 20:44:00,1.63215,1.6322,1.632,1.6322,213600000.0
2008-02-04 20:45:00,1.6322,1.6323,1.6318,1.632,190000000.0
2008-02-04 20:46:00,1.632,1.6323,1.632,1.63215,173000000.0
2008-02-04 20:47:00,1.63215,1.6322,1.6321,1.6321,259200000.0
2008-02-04 20:48:00,1.6321,1.6322,1.632,1.632,114000000.0
2008-02-04 20:49:00,1.632,1.6323,1.632,1.6323,104200000.0
2008-02-04 20:50:00,1.6323,1.6324,1.6322,1.6324,118000000.0
2008-02-04 20:51:00,1.6324,1.6324,1.632,1.632,72000000.0
2008-02-04 20:52:00,1.632,1.6322,1.632,1.632,52000000.0
2008-02-04 20:53:00,1.632,1.632,1.63185,1.6319,30000000.0
2008-02-04 20:54:00,1.6319,1.6321,1.63175,1.6321,53600000.0
2008-02-04 20:55:00,1.6321,1.6321,1.6319,1.6319,49000000.0
2008-02-04 20:56:00,1.6319,1.632,1.6319,1.632,37000000.0
2008-02-04 20:57:00,1.632,1.6321,1.63195,1.6321,71000000.0
2008-02-04 20:58:00,1.6319,1.63205,1.6319,1.632,31000000.0
2008-02-04 20:59:00,1.632,1.6322,1.6316,1.6317,340600000.0
2008-02-04 21:00:00,1.6318,1.63195,1.6316,1.6317,248000000.0
2008-02-04 21:01:00,1.6317,1.6318,1.63165,1.63175,159400000.0
2008-02-04 21:02:00,1.63175,1.6318,1.6316,1.63165,128000000.0
2008-02-04 21:03:00,1.63165,1.63175,1.6315,1.6315,241400000.0
2008-02-04 21:04:00,1.6317,1.6317,1.6317,1.6317,3000000.0
2008-02-04 21:05:00,1.63155,1.6322,1.63155,1.6322,95200000.0
2008-02-04 21:06:00,1.6322,1.6322,1.6321,1.63215,96000000.0
2008-02-04 21:07:00,1.63215,1.63215,1.6321,1.6321,44000000.0
2008-02-04 21:08:00,1.63205,1.6323,1.63205,1.6322,65400000.0
2008-02-04 21:09:00,1.6322,1.6322,1.63205,1.6321,73800000.0
2008-02-04 21:10:00,1.6321,1.6323,1.6321,1.6322,124000000.0
2008-02-04 21:11:00,1.6322,1.6322,1.6322,1.6322,17000000.0
2008-02-04 21:12:00,1.6322,1.6323,1.6321,1.6323,22000000.0
2008-02-04 21:13:00,1.6323,1.6326,1.6322,1.6326,158100000.0
2008-02-04 21:14:00,1.6326,1.6327,1.6322,1.6325,110300000.0
2008-02-04 21:15:00,1.6325,1.6325,1.6323,1.63235,100000000.0
2008-02-04 21:16:00,1.63235,1.6326,1.6323,1.6324,102000000.0
2008-02-04 21:17:00,1.6324,1.6326,1.63235,1.6326,107800000.0
2008-02-04 21:18:00,1.6326,1.6326,1.63225,1.6323,172000000.0
2008-02-04 21:19:00,1.6323,1.6326,1.6323,1.6325,107600000.0
2008-02-04 21:20:00,1.6324,1.6325,1.6323,1.6324,161600000.0
2008-02-04 21:21:00,1.6324,1.6326,1.6324,1.6324,23000000.0
2008-02-04 21:22:00,1.6324,1.6325,1.6323,1.6323,66000000.0
2008-02-04 21:23:00,1.6323,1.6325,1.6323,1.6325,101000000.0
2008-02-04 21:24:00,1.6325,1.6325,1.63225,1.6324,40000000.0
2008-02-04 21:25:00,1.6323,1.6323,1.6322,1.6322,82000000.0
2008-02-04 21:26:00,1.6323,1.6324,1.6322,1.6323,131000000.0
2008-02-04 21:27:00,1.6323,1.6323,1.63185,1.63185,34800000.0
2008-02-04 21:28:00,1.63185,1.6321,1.63185,1.6321,34800000.0
2008-02-04 21:29:00,1.6321,1.6322,1.63185,1.6321,35000000.0
2008-02-04 21:30:00,1.6321,1.6325,1.6321,1.6323,115000000.0
2008-02-04 21:31:00,1.6323,1.6325,1.6322,1.6325,78600000.0
2008-02-04 21:32:00,1.6325,1.6325,1.63225,1.63225,57000000.0
2008-02-04 21:33:00,1.63225,1.6325,1.6321,1.6321,42200000.0
2008-02-04 21:34:00,1.6321,1.6323,1.6321,1.6323,19000000.0
2008-02-04 21:35:00,1.6322,1.6325,1.6322,1.6323,51000000.0
2008-02-04 21:36:00,1.6323,1.6323,1.63205,1.63225,110800000.0
2008-02-04 21:37:00,1.63225,1.63225,1.6317,1.6317,232800000.0
2008-02-04 21:38:00,1.6317,1.632,1.6316,1.632,245600000.0
2008-02-04 21:39:00,1.632,1.632,1.63155,1.6316,295300000.0
2008-02-04 21:40:00,1.6316,1.6317,1.63145,1.6315,145200000.0
2008-02-04 21:41:00,1.6315,1.6316,1.6314,1.6314,81000000.0
2008-02-04 21:42:00,1.6314,1.6315,1.6314,1.6314,196000000.0
2008-02-04 21:43:00,1.6315,1.6317,1.6315,1.6317,27000000.0
2008-02-04 21:44:00,1.6317,1.6317,1.6314,1.6315,297400000.0
2008-02-04 21:45:00,1.6315,1.6315,1.6312,1.6313,44000000.0
2008-02-04 21:46:00,1.6313,1.6313,1.6311,1.6312,69000000.0
2008-02-04 21:47:00,1.6312,1.6312,1.631,1.6311,124000000.0
2008-02-04 21:48:00,1.6311,1.6315,1.6311,1.6313,224000000.0
2008-02-04 21:49:00,1.6313,1.6313,1.63115,1.6312,63000000.0
2008-02-04 21:50:00,1.6312,1.6312,1.6306,1.6307,177400000.0
2008-02-04 21:51:00,1.6307,1.6308,1.63055,1.6308,271000000.0
2008-02-04 21:52:00,1.6308,1.6312,1.63065,1.6311,158000000.0
2008-02-04 21:53:00,1.6311,1.6311,1.6308,1.6308,252000000.0
2008-02-04 21:54:00,1.6308,1.6309,1.6305,1.6305,448800000.0
2008-02-04 21:55:00,1.6305,1.631,1.6305,1.63065,404900000.0
2008-02-04 21:56:00,1.6307,1.6307,1.63015,1.63015,268600000.0
2008-02-04 21:57:00,1.63015,1.6302,1.6298,1.62995,271400000.0
2008-02-04 21:58:00,1.62995,1.63015,1.6296,1.6298,343300000.0
2008-02-04 21:59:00,1.6298,1.6298,1.6295,1.6295,187100000.0
2008-02-04 22:00:00,1.6295,1.6302,1.6294,1.6302,517200000.0
2008-02-04 22:01:00,1.6302,1.6306,1.6302,1.6304,249000000.0
2008-02-04 22:02:00,1.6304,1.6306,1.6302,1.6305,175800000.0
2008-02-04 22:03:00,1.6305,1.6306,1.6304,1.6306,148000000.0
2008-02-04 22:04:00,1.63055,1.63065,1.63055,1.6306,103000000.0
2008-02-04 22:05:00,1.6306,1.6306,1.6302,1.6303,409400000.0
2008-02-04 22:06:00,1.6303,1.63035,1.63025,1.63025,320600000.0
2008-02-04 22:07:00,1.63025,1.63035,1.63025,1.63035,268000000.0
2008-02-04 22:08:00,1.63035,1.6305,1.63025,1.6305,104000000.0
2008-02-04 22:09:00,1.6305,1.6305,1.6301,1.6303,114000000.0
2008-02-04 22:10:00,1.6303,1.6304,1.6301,1.6304,315000000.0
2008-02-04 22:11:00,1.6304,1.6304,1.6303,1.6303,101000000.0
2008-02-04 22:12:00,1.6303,1.6303,1.6302,1.63025,73000000.0
2008-02-04 22:13:00,1.63025,1.63035,1.6296,1.6303,456000000.0
2008-02-04 22:14:00,1.6303,1.6303,1.6301,1.6302,106000000.0
2008-02-04 22:15:00,1.6302,1.6302,1.63015,1.63015,93000000.0
2008-02-04 22:16:00,1.63015,1.6303,1.6301,1.63015,86400000.0
2008-02-04 22:17:00,1.6299,1.6311,1.6299,1.631,342600000.0
2008-02-04 22:18:00,1.631,1.631,1.6304,1.63085,375400000.0
2008-02-04 22:19:00,1.63085,1.63085,1.63075,1.6308,76000000.0
2008-02-04 22:20:00,1.63075,1.6308,1.63065,1.6307,82000000.0
2008-02-04 22:21:00,1.6307,1.6307,1.6306,1.6306,34000000.0
2008-02-04 22:22:00,1.6306,1.6307,1.6304,1.6305,89000000.0
2008-02-04 22:23:00,1.6305,1.6306,1.6304,1.6304,149400000.0
2008-02-04 22:24:00,1.6304,1.63055,1.6304,1.63055,117000000.0
2008-02-04 22:25:00,1.63055,1.63075,1.6305,1.6307,209000000.0
2008-02-04 22:26:00,1.6307,1.6309,1.6306,1.6308,188000000.0
2008-02-04 22:27:00,1.6308,1.6311,1.6306,1.6311,96400000.0
2008-02-04 22:28:00,1.6311,1.6317,1.6311,1.63125,114300000.0
2008-02-04 22:29:00,1.63125,1.6318,1.63125,1.6316,301000000.0
2008-02-04 22:30:00,1.6316,1.6323,1.6316,1.6321,177400000.0
2008-02-04 22:31:00,1.6321,1.6322,1.6315,1.6317,275100000.0
2008-02-04 22:32:00,1.6317,1.6318,1.6316,1.63175,165600000.0
2008-02-04 22:33:00,1.63175,1.63195,1.63155,1.63195,55300000.0
2008-02-04 22:34:00,1.63195,1.63195,1.63155,1.6318,36000000.0
2008-02-04 22:35:00,1.6318,1.6322,1.63175,1.6322,22700000.0
2008-02-04 22:36:00,1.6321,1.6325,1.6319,1.6324,83100000.0
2008-02-04 22:37:00,1.6324,1.63255,1.6321,1.63255,111200000.0
2008-02-04 22:38:00,1.63255,1.63295,1.6324,1.63295,293600000.0
2008-02-04 22:39:00,1.63295,1.63295,1.6321,1.6322,422600000.0
2008-02-04 22:40:00,1.6322,1.6324,1.6322,1.63235,78000000.0
2008-02-04 22:41:00,1.63235,1.63235,1.6321,1.6321,64000000.0
2008-02-04 22:42:00,1.6321,1.63225,1.632,1.6322,135000000.0
2008-02-04 22:43:00,1.6321,1.6322,1.6321,1.6322,108000000.0
2008-02-04 22:44:00,1.6322,1.6322,1.63175,1.632,59600000.0
2008-02-04 22:45:00,1.632,1.6322,1.6319,1.6322,136000000.0
2008-02-04 22:46:00,1.6322,1.6324,1.6313,1.6318,319900000.0
2008-02-04 22:47:00,1.6318,1.6318,1.63155,1.63155,53400000.0
2008-02-04 22:48:00,1.6315,1.6318,1.6313,1.6313,145400000.0
2008-02-04 22:49:00,1.6313,1.6314,1.63115,1.6312,104800000.0
2008-02-04 22:50:00,1.6312,1.63135,1.6312,1.6313,65000000.0
2008-02-04 22:51:00,1.6312,1.63135,1.6311,1.6312,100000000.0
2008-02-04 22:52:00,1.6312,1.6312,1.63105,1.63105,192000000.0
2008-02-04 22:53:00,1.63105,1.63115,1.631,1.63105,117000000.0
2008-02-04 22:54:00,1.6309,1.6313,1.63085,1.63105,137800000.0
2008-02-04 22:55:00,1.63105,1.6314,1.63105,1.6314,153400000.0
2008-02-04 22:56:00,1.6314,1.63145,1.6311,1.6311,174200000.0
2008-02-04 22:57:00,1.6311,1.6311,1.6309,1.631,78000000.0
2008-02-04 22:58:00,1.631,1.631,1.63085,1.631,174000000.0
2008-02-04 22:59:00,1.631,1.6316,1.631,1.6316,96000000.0
2008-02-04 23:00:00,1.6316,1.6316,1.6311,1.6315,34300000.0
2008-02-04 23:01:00,1.6313,1.6315,1.6313,1.6315,21300000.0
2008-02-04 23:02:00,1.6315,1.632,1.6314,1.6317,126500000.0
2008-02-04 23:03:00,1.6317,1.6322,1.6314,1.6322,40400000.0
2008-02-04 23:04:00,1.6322,1.6326,1.632,1.6326,65300000.0
2008-02-04 23:05:00,1.6326,1.6326,1.632,1.6321,78700000.0
2008-02-04 23:06:00,1.6321,1.6321,1.6319,1.6321,49000000.0
2008-02-04 23:07:00,1.63185,1.6319,1.63175,1.6319,32400000.0
2008-02-04 23:08:00,1.6319,1.6319,1.631,1.6317,193000000.0
2008-02-04 23:09:00,1.6317,1.6319,1.6314,1.6317,41000000.0
2008-02-04 23:10:00,1.6317,1.6317,1.6312,1.6312,85900000.0
2008-02-04 23:11:00,1.6312,1.6315,1.6312,1.6315,98200000.0
2008-02-04 23:12:00,1.6315,1.6317,1.6314,1.6317,163200000.0
2008-02-04 23:13:00,1.6317,1.6317,1.6314,1.6316,70000000.0
2008-02-04 23:14:00,1.6316,1.6317,1.6316,1.6317,29200000.0
2008-02-04 23:15:00,1.6317,1.6318,1.63165,1.6318,121000000.0
2008-02-04 23:16:00,1.6318,1.6318,1.6316,1.6317,60600000.0
2008-02-04 23:17:00,1.6317,1.6319,1.6316,1.6317,82200000.0
2008-02-04 23:18:00,1.6317,1.6318,1.6316,1.6317,44000000.0
2008-02-04 23:19:00,1.6317,1.6317,1.6314,1.6316,76000000.0
2008-02-04 23:20:00,1.6316,1.6316,1.6316,1.6316,29000000.0
2008-02-04 23:21:00,1.6316,1.6316,1.6314,1.6314,39200000.0
2008-02-04 23:22:00,1.6312,1.63135,1.63115,1.63115,33600000.0
2008-02-04 23:23:00,1.63115,1.63125,1.63115,1.63115,38600000.0
2008-02-04 23:24:00,1.63115,1.6316,1.63115,1.6316,84800000.0
2008-02-04 23:25:00,1.6316,1.6316,1.6313,1.6313,9000000.0
2008-02-04 23:26:00,1.6316,1.6317,1.6316,1.6317,25000000.0
2008-02-04 23:27:00,1.63165,1.6317,1.63125,1.6313,71600000.0
2008-02-04 23:28:00,1.6313,1.6316,1.6313,1.6316,19200000.0
2008-02-04 23:29:00,1.6316,1.6317,1.6314,1.63165,91300000.0
2008-02-04 23:30:00,1.63165,1.6321,1.63165,1.632,120600000.0
2008-02-04 23:31:00,1.632,1.632,1.6315,1.6315,16400000.0
2008-02-04 23:32:00,1.6316,1.6318,1.6315,1.6317,79400000.0
2008-02-04 23:33:00,1.6317,1.6317,1.63135,1.6316,81700000.0
2008-02-04 23:34:00,1.6316,1.6316,1.6315,1.6316,65400000.0
2008-02-04 23:35:00,1.6316,1.6317,1.6315,1.6316,125300000.0
2008-02-04 23:36:00,1.6316,1.6316,1.6314,1.6316,147200000.0
2008-02-04 23:37:00,1.6316,1.6317,1.6315,1.6317,201400000.0
2008-02-04 23:38:00,1.6315,1.6316,1.6315,1.6315,127700000.0
2008-02-04 23:39:00,1.6315,1.632,1.6314,1.6317,78600000.0
2008-02-04 23:40:00,1.6317,1.6322,1.6317,1.63185,188800000.0
2008-02-04 23:41:00,1.63185,1.6319,1.6317,1.6319,173600000.0
2008-02-04 23:42:00,1.6319,1.6319,1.6319,1.6319,1000000.0
2008-02-04 23:43:00,1.6319,1.6323,1.6319,1.6323,119100000.0
2008-02-04 23:44:00,1.6323,1.6323,1.632,1.6321,38000000.0
2008-02-04 23:45:00,1.6321,1.6326,1.632,1.6322,47100000.0
2008-02-04 23:46:00,1.6322,1.6322,1.6321,1.6322,19200000.0
2008-02-04 23:47:00,1.6322,1.6327,1.6322,1.6326,199500000.0
2008-02-04 23:48:00,1.6326,1.633,1.6326,1.63285,97700000.0
2008-02-04 23:49:00,1.63285,1.63285,1.6326,1.6328,88600000.0
2008-02-04 23:50:00,1.6328,1.633,1.6328,1.63285,47100000.0
2008-02-04 23:51:00,1.63285,1.6331,1.6328,1.6328,62700000.0
2008-02-04 23:52:00,1.6328,1.6331,1.6326,1.6331,215300000.0
2008-02-04 23:53:00,1.6331,1.6331,1.6331,1.6331,23000000.0
2008-02-04 23:54:00,1.63305,1.6333,1.63305,1.6333,101900000.0
2008-02-04 23:55:00,1.6333,1.6335,1.6332,1.6335,45800000.0
2008-02-04 23:56:00,1.6335,1.6337,1.6327,1.6327,85000000.0
2008-02-04 23:57:00,1.6327,1.6328,1.6325,1.6326,59600000.0
2008-02-04 23:58:00,1.6326,1.6329,1.6326,1.6329,96000000.0
2008-02-04 23:59:00,1.6327,1.6331,1.632,1.6321,138400000.0
2008-02-05 00:00:00,1.6321,1.6332,1.6318,1.6318,234400000.0
2008-02-05 00:01:00,1.6318,1.6326,1.6317,1.6321,295600000.0
2008-02-05 00:02:00,1.6321,1.6332,1.6321,1.6323,101200000.0
2008-02-05 00:03:00,1.6327,1.6327,1.6327,1.6327,242000000.0
2008-02-05 00:04:00,1.6327,1.6327,1.6323,1.6327,116600000.0
2008-02-05 00:05:00,1.6327,1.6327,1.6325,1.6327,48200000.0
2008-02-05 00:06:00,1.6327,1.6327,1.6321,1.6325,175600000.0
2008-02-05 00:07:00,1.6325,1.6325,1.6321,1.6325,93600000.0
2008-02-05 00:08:00,1.6325,1.6327,1.6324,1.6327,83400000.0
2008-02-05 00:09:00,1.6327,1.633,1.6327,1.633,150400000.0
2008-02-05 00:10:00,1.633,1.633,1.633,1.633,268600000.0
2008-02-05 00:11:00,1.633,1.6331,1.633,1.6331,36000000.0
2008-02-05 00:12:00,1.6331,1.6333,1.6331,1.6333,41600000.0
2008-02-05 00:13:00,1.6333,1.6333,1.6333,1.6333,24800000.0
2008-02-05 00:14:00,1.6333,1.6335,1.6326,1.6326,208000000.0
2008-02-05 00:15:00,1.6327,1.633,1.6326,1.6328,73100000.0
2008-02-05 00:16:00,1.6328,1.6328,1.6326,1.6327,90600000.0
2008-02-05 00:17:00,1.6327,1.6327,1.6324,1.6325,53300000.0
2008-02-05 00:18:00,1.6325,1.6329,1.6325,1.6325,40600000.0
2008-02-05 00:19:00,1.6325,1.633,1.6325,1.6327,70200000.0
2008-02-05 00:20:00,1.6327,1.6328,1.6303,1.6326,80100000.0
2008-02-05 00:21:00,1.6326,1.6328,1.632,1.6328,56600000.0
2008-02-05 00:22:00,1.6328,1.6328,1.632,1.6322,32300000.0
2008-02-05 00:23:00,1.6322,1.6327,1.632,1.6326,54500000.0
2008-02-05 00:24:00,1.6326,1.6328,1.6319,1.6324,125100000.0
2008-02-05 00:25:00,1.6324,1.6325,1.6324,1.6325,35400000.0
2008-02-05 00:26:00,1.6325,1.6326,1.6318,1.6322,84800000.0
2008-02-05 00:27:00,1.6322,1.6322,1.6319,1.6321,71100000.0
2008-02-05 00:28:00,1.6321,1.6321,1.6316,1.6318,59500000.0
2008-02-05 00:29:00,1.6318,1.632,1.63165,1.6318,39500000.0
2008-02-05 00:30:00,1.6318,1.63565,1.6318,1.63565,107500000.0
2008-02-05 00:31:00,1.6356,1.6356,1.6329,1.6341,399200000.0
2008-02-05 00:32:00,1.63405,1.6342,1.6324,1.63265,234400000.0
2008-02-05 00:33:00,1.63265,1.6334,1.6325,1.633,112600000.0
2008-02-05 00:34:00,1.633,1.6332,1.6327,1.6332,17500000.0
2008-02-05 00:35:00,1.6332,1.63365,1.6325,1.63365,134500000.0
2008-02-05 00:36:00,1.63375,1.6347,1.63375,1.6343,53000000.0
2008-02-05 00:37:00,1.6343,1.6345,1.6337,1.63435,124500000.0
2008-02-05 00:38:00,1.63435,1.6353,1.6341,1.6343,149800000.0
2008-02-05 00:39:00,1.6343,1.63515,1.6339,1.6344,180500000.0
2008-02-05 00:40:00,1.6344,1.63515,1.63415,1.63505,182600000.0
2008-02-05 00:41:00,1.6351,1.63565,1.6351,1.6352,114400000.0
2008-02-05 00:42:00,1.6352,1.6355,1.63515,1.6352,116500000.0
2008-02-05 00:43:00,1.63515,1.63545,1.6351,1.6351,45800000.0
2008-02-05 00:44:00,1.6351,1.6351,1.6339,1.6339,127900000.0
2008-02-05 00:45:00,1.6339,1.63415,1.6336,1.6337,96500000.0
2008-02-05 00:46:00,1.6337,1.6339,1.6331,1.63355,74700000.0
2008-02-05 00:47:00,1.63355,1.6341,1.6335,1.63355,57800000.0
2008-02-05 00:48:00,1.6337,1.6338,1.6337,1.6337,9100000.0
2008-02-05 00:49:00,1.6337,1.6337,1.6331,1.6331,56100000.0
2008-02-05 00:50:00,1.6331,1.6335,1.6328,1.6333,173600000.0
2008-02-05 00:51:00,1.6333,1.6337,1.6331,1.6332,180500000.0
2008-02-05 00:52:00,1.6332,1.6333,1.633,1.63305,76500000.0
2008-02-05 00:53:00,1.63305,1.6332,1.6324,1.6327,40800000.0
2008-02-05 00:54:00,1.63275,1.63325,1.6326,1.63325,26700000.0
2008-02-05 00:55:00,1.63335,1.6337,1.6328,1.63285,66300000.0
2008-02-05 00:56:00,1.6327,1.63285,1.6326,1.63275,26400000.0
2008-02-05 00:57:00,1.6325,1.6327,1.6324,1.6325,43800000.0
2008-02-05 00:58:00,1.6325,1.63255,1.6325,1.63255,3600000.0
2008-02-05 00:59:00,1.6325,1.63295,1.63225,1.6326,153600000.0
2008-02-05 01:00:00,1.6327,1.6327,1.63185,1.632,64000000.0
2008-02-05 01:01:00,1.63225,1.6327,1.6321,1.6327,62700000.0
2008-02-05 01:02:00,1.6327,1.6332,1.6327,1.6332,51400000.0
2008-02-05 01:03:00,1.6332,1.6332,1.63275,1.6329,285100000.0
2008-02-05 01:04:00,1.6329,1.6332,1.63285,1.63295,78400000.0
2008-02-05 01:05:00,1.63295,1.633,1.63285,1.63285,98100000.0
2008-02-05 01:06:00,1.63285,1.63385,1.63285,1.6332,479100000.0
2008-02-05 01:07:00,1.6332,1.6337,1.6332,1.63365,104700000.0
2008-02-05 01:08:00,1.63365,1.6337,1.6331,1.6332,99800000.0
2008-02-05 01:09:00,1.6332,1.63335,1.63295,1.63335,149600000.0
2008-02-05 01:10:00,1.63335,1.63375,1.6332,1.63375,287900000.0
2008-02-05 01:11:00,1.63375,1.63375,1.6334,1.6334,104900000.0
2008-02-05 01:12:00,1.6334,1.63345,1.63285,1.6329,146800000.0
2008-02-05 01:13:00,1.6329,1.6332,1.63275,1.6332,79300000.0
2008-02-05 01:14:00,1.6332,1.6334,1.633,1.6332,164800000.0
2008-02-05 01:15:00,1.6332,1.6333,1.633,1.633,57600000.0
2008-02-05 01:16:00,1.633,1.63305,1.6327,1.63275,78100000.0
2008-02-05 01:17:00,1.63275,1.633,1.6327,1.6327,87900000.0
2008-02-05 01:18:00,1.6327,1.63325,1.6324,1.63305,189700000.0
2008-02-05 01:19:00,1.63305,1.6331,1.6328,1.6328,26200000.0
2008-02-05 01:20:00,1.6328,1.6329,1.63275,1.63285,13900000.0
2008-02-05 01:21:00,1.6327,1.6331,1.6327,1.633,19800000.0
2008-02-05 01:22:00,1.633,1.63305,1.6327,1.63305,32700000.0
2008-02-05 01:23:00,1.63305,1.6331,1.63285,1.6329,40400000.0
2008-02-05 01:24:00,1.6329,1.6332,1.63275,1.63315,76800000.0
2008-02-05 01:25:00,1.63315,1.6333,1.6328,1.63325,82400000.0
2008-02-05 01:26:00,1.63325,1.6334,1.63305,1.6333,61200000.0
2008-02-05 01:27:00,1.63325,1.63325,1.6327,1.6331,63400000.0
2008-02-05 01:28:00,1.633,1.63305,1.63255,1.63285,162800000.0
2008-02-05 01:29:00,1.63285,1.63285,1.63235,1.6325,71300000.0
2008-02-05 01:30:00,1.6325,1.63305,1.6325,1.6327,90100000.0
2008-02-05 01:31:00,1.6327,1.63285,1.63265,1.63285,76000000.0
2008-02-05 01:32:00,1.63285,1.6332,1.63275,1.6332,50400000.0
2008-02-05 01:33:00,1.6332,1.6332,1.63315,1.6332,8000000.0
2008-02-05 01:34:00,1.6332,1.6334,1.6332,1.6333,54100000.0
2008-02-05 01:35:00,1.6333,1.6335,1.63325,1.6335,27800000.0
2008-02-05 01:36:00,1.6335,1.63385,1.6335,1.6336,72100000.0
2008-02-05 01:37:00,1.6336,1.6336,1.6333,1.6334,27900000.0
2008-02-05 01:38:00,1.6335,1.63365,1.63215,1.63265,100400000.0
2008-02-05 01:39:00,1.6327,1.63315,1.6327,1.63315,51900000.0
2008-02-05 01:40:00,1.63315,1.6333,1.63245,1.6333,104700000.0
2008-02-05 01:41:00,1.6333,1.6333,1.6327,1.6329,151300000.0
2008-02-05 01:42:00,1.6329,1.633,1.6326,1.633,82700000.0
2008-02-05 01:43:00,1.633,1.6331,1.6329,1.6331,25700000.0
2008-02-05 01:44:00,1.6331,1.6331,1.6328,1.63285,13500000.0
2008-02-05 01:45:00,1.63285,1.63285,1.6327,1.6328,13400000.0
2008-02-05 01:46:00,1.63285,1.63305,1.63285,1.63305,8100000.0
2008-02-05 01:47:00,1.63305,1.63305,1.63265,1.63265,24800000.0
2008-02-05 01:48:00,1.6328,1.6328,1.6325,1.6326,14900000.0
2008-02-05 01:49:00,1.6326,1.6327,1.6326,1.6327,21400000.0
2008-02-05 01:50:00,1.6327,1.6334,1.6327,1.6334,47300000.0
2008-02-05 01:51:00,1.63335,1.63365,1.6333,1.6336,32900000.0
2008-02-05 01:52:00,1.6336,1.6337,1.6336,1.6336,37500000.0
2008-02-05 01:53:00,1.63355,1.63355,1.6334,1.6334,13300000.0
2008-02-05 01:54:00,1.63345,1.6338,1.63345,1.6336,37900000.0
2008-02-05 01:55:00,1.6336,1.63365,1.6334,1.63365,36400000.0
2008-02-05 01:56:00,1.6336,1.6336,1.63285,1.6329,131300000.0
2008-02-05 01:57:00,1.6329,1.63315,1.6329,1.6331,143500000.0
2008-02-05 01:58:00,1.63315,1.63315,1.63305,1.63315,21300000.0
2008-02-05 01:59:00,1.63315,1.63315,1.6329,1.63305,57100000.0
2008-02-05 02:00:00,1.63305,1.6335,1.63295,1.6335,110900000.0
2008-02-05 02:01:00,1.6335,1.6339,1.6335,1.6338,146800000.0
2008-02-05 02:02:00,1.6338,1.6339,1.6337,1.6339,49000000.0
2008-02-05 02:03:00,1.6339,1.6339,1.63355,1.6337,35400000.0
2008-02-05 02:04:00,1.6337,1.6338,1.6337,1.6337,34500000.0
2008-02-05 02:05:00,1.6337,1.6339,1.6337,1.6337,97700000.0
2008-02-05 02:06:00,1.6337,1.6339,1.6336,1.6336,33200000.0
2008-02-05 02:07:00,1.6337,1.6338,1.6334,1.6338,76000000.0
2008-02-05 02:08:00,1.6338,1.6342,1.6338,1.6341,51600000.0
2008-02-05 02:09:00,1.6342,1.6344,1.6342,1.6342,69900000.0
2008-02-05 02:10:00,1.6342,1.6345,1.6342,1.6343,36900000.0
2008-02-05 02:11:00,1.6344,1.6346,1.6344,1.6346,39300000.0
2008-02-05 02:12:00,1.6346,1.6348,1.63425,1.6346,158100000.0
2008-02-05 02:13:00,1.6346,1.63475,1.6343,1.6344,79300000.0
2008-02-05 02:14:00,1.6344,1.6347,1.6344,1.6346,35300000.0
2008-02-05 02:15:00,1.6346,1.6346,1.6338,1.634,130100000.0
2008-02-05 02:16:00,1.634,1.6344,1.634,1.6342,66300000.0
2008-02-05 02:17:00,1.6342,1.6342,1.6338,1.6338,80500000.0
2008-02-05 02:18:00,1.6338,1.634,1.63375,1.6338,56800000.0
2008-02-05 02:19:00,1.6338,1.6341,1.6337,1.6337,124900000.0
2008-02-05 02:20:00,1.6337,1.6339,1.6336,1.6337,25500000.0
2008-02-05 02:21:00,1.6337,1.6339,1.6335,1.6336,51600000.0
2008-02-05 02:22:00,1.6336,1.63405,1.63355,1.63405,40300000.0
2008-02-05 02:23:00,1.63405,1.63415,1.6339,1.634,63200000.0
2008-02-05 02:24:00,1.63405,1.63425,1.63405,1.63425,40700000.0
2008-02-05 02:25:00,1.63425,1.6344,1.6342,1.6342,55600000.0
2008-02-05 02:26:00,1.6342,1.6345,1.634,1.6345,91800000.0
2008-02-05 02:27:00,1.63455,1.63475,1.6343,1.63465,67400000.0
2008-02-05 02:28:00,1.63465,1.63495,1.63445,1.63465,80100000.0
2008-02-05 02:29:00,1.63465,1.63475,1.63415,1.63425,80800000.0
2008-02-05 02:30:00,1.63425,1.63635,1.63235,1.63575,484500000.0
2008-02-05 02:31:00,1.63575,1.6359,1.6354,1.6354,143000000.0
2008-02-05 02:32:00,1.6354,1.6358,1.63515,1.63525,112200000.0
2008-02-05 02:33:00,1.6353,1.6357,1.6351,1.63565,109700000.0
2008-02-05 02:34:00,1.6357,1.6372,1.6357,1.6369,197600000.0
2008-02-05 02:35:00,1.63685,1.63725,1.6368,1.6372,67100000.0
2008-02-05 02:36:00,1.6372,1.6373,1.63705,1.63715,132200000.0
2008-02-05 02:37:00,1.6371,1.6371,1.63665,1.63685,168700000.0
2008-02-05 02:38:00,1.63685,1.63705,1.63675,1.63695,78900000.0
2008-02-05 02:39:00,1.63695,1.63695,1.6367,1.6369,31000000.0
2008-02-05 02:40:00,1.6369,1.6373,1.63685,1.6373,134400000.0
2008-02-05 02:41:00,1.6373,1.6373,1.63695,1.637,46400000.0
2008-02-05 02:42:00,1.6371,1.6372,1.637,1.6371,18000000.0
2008-02-05 02:43:00,1.6371,1.6372,1.637,1.63715,29600000.0
2008-02-05 02:44:00,1.63715,1.63715,1.63685,1.63685,78200000.0
2008-02-05 02:45:00,1.63685,1.63685,1.6366,1.6366,60600000.0
2008-02-05 02:46:00,1.6366,1.6366,1.6362,1.6362,70000000.0
2008-02-05 02:47:00,1.6363,1.6367,1.6363,1.63645,121600000.0
2008-02-05 02:48:00,1.63645,1.63675,1.63645,1.6367,239700000.0
2008-02-05 02:49:00,1.6367,1.6368,1.63665,1.63675,41100000.0
2008-02-05 02:50:00,1.63675,1.63685,1.63675,1.63675,46400000.0
2008-02-05 02:51:00,1.63675,1.63675,1.6364,1.6364,75400000.0
2008-02-05 02:52:00,1.6364,1.6365,1.6364,1.6364,56000000.0
2008-02-05 02:53:00,1.6364,1.6364,1.63615,1.6362,52800000.0
2008-02-05 02:54:00,1.6362,1.63635,1.63605,1.63625,93300000.0
2008-02-05 02:55:00,1.63625,1.6363,1.63565,1.63565,280300000.0
2008-02-05 02:56:00,1.63565,1.63625,1.63555,1.6362,313400000.0
2008-02-05 02:57:00,1.6363,1.6363,1.63575,1.63575,305800000.0
2008-02-05 02:58:00,1.63585,1.63585,1.63555,1.6357,224200000.0
2008-02-05 02:59:00,1.6357,1.63585,1.6356,1.6358,280200000.0
2008-02-05 03:00:00,1.6358,1.6361,1.6357,1.6357,347700000.0
2008-02-05 03:01:00,1.6357,1.6362,1.63555,1.63575,544100000.0
2008-02-05 03:02:00,1.63575,1.63615,1.6357,1.63615,278900000.0
2008-02-05 03:03:00,1.63615,1.6366,1.63615,1.63635,423400000.0
2008-02-05 03:04:00,1.63635,1.6367,1.6362,1.63665,335500000.0
2008-02-05 03:05:00,1.63665,1.637,1.63635,1.63635,580500000.0
2008-02-05 03:06:00,1.63635,1.6365,1.6359,1.63615,641500000.0
2008-02-05 03:07:00,1.63615,1.63615,1.63525,1.63605,489000000.0
2008-02-05 03:08:00,1.63605,1.63605,1.63565,1.6359,512300000.0
2008-02-05 03:09:00,1.6359,1.636,1.6357,1.6357,330500000.0
2008-02-05 03:10:00,1.6357,1.6359,1.6357,1.63575,113700000.0
2008-02-05 03:11:00,1.6358,1.6359,1.6354,1.63585,161100000.0
2008-02-05 03:12:00,1.63585,1.636,1.6357,1.63585,82100000.0
2008-02-05 03:13:00,1.63585,1.6359,1.63585,1.6359,49800000.0
2008-02-05 03:14:00,1.6358,1.63585,1.63565,1.63565,161400000.0
2008-02-05 03:15:00,1.63565,1.6359,1.6355,1.6355,188200000.0
2008-02-05 03:16:00,1.6355,1.6355,1.63525,1.63525,74600000.0
2008-02-05 03:17:00,1.63525,1.6354,1.6352,1.6352,133700000.0
2008-02-05 03:18:00,1.6352,1.6358,1.63515,1.63565,315700000.0
2008-02-05 03:19:00,1.63565,1.63585,1.63535,1.6356,331800000.0
2008-02-05 03:20:00,1.6356,1.63565,1.6355,1.63565,130800000.0
2008-02-05 03:21:00,1.63565,1.63585,1.6355,1.6357,211100000.0
2008-02-05 03:22:00,1.6357,1.6357,1.6354,1.6356,281500000.0
2008-02-05 03:23:00,1.6357,1.63585,1.63545,1.6355,279800000.0
2008-02-05 03:24:00,1.6355,1.63555,1.6355,1.63555,53200000.0
2008-02-05 03:25:00,1.63555,1.63555,1.63525,1.6353,117700000.0
2008-02-05 03:26:00,1.6354,1.6356,1.6353,1.6356,235300000.0
2008-02-05 03:27:00,1.6356,1.63565,1.63545,1.6356,239200000.0
2008-02-05 03:28:00,1.6356,1.63565,1.63475,1.63565,174500000.0
2008-02-05 03:29:00,1.63565,1.6367,1.6354,1.63595,607600000.0
2008-02-05 03:30:00,1.63595,1.63595,1.6356,1.6359,185800000.0
2008-02-05 03:31:00,1.6359,1.63595,1.63565,1.63575,185700000.0
2008-02-05 03:32:00,1.63575,1.63595,1.63575,1.6359,45400000.0
2008-02-05 03:33:00,1.63585,1.6359,1.63565,1.63565,89300000.0
2008-02-05 03:34:00,1.63575,1.63575,1.6354,1.6355,194300000.0
2008-02-05 03:35:00,1.63555,1.6358,1.6353,1.6354,406600000.0
2008-02-05 03:36:00,1.6354,1.6358,1.6354,1.6356,110600000.0
2008-02-05 03:37:00,1.6356,1.6357,1.6355,1.6357,110700000.0
2008-02-05 03:38:00,1.6357,1.6357,1.63545,1.63545,53000000.0
2008-02-05 03:39:00,1.63545,1.63555,1.6353,1.63535,264200000.0
2008-02-05 03:40:00,1.63535,1.63545,1.6353,1.6354,226600000.0
2008-02-05 03:41:00,1.63545,1.63545,1.6353,1.63535,166500000.0
2008-02-05 03:42:00,1.63535,1.63555,1.63525,1.6353,178400000.0
2008-02-05 03:43:00,1.6353,1.6354,1.63525,1.63535,131300000.0
2008-02-05 03:44:00,1.63535,1.63535,1.6353,1.6353,32800000.0
2008-02-05 03:45:00,1.6353,1.6353,1.63515,1.63515,83000000.0
2008-02-05 03:46:00,1.63515,1.63525,1.6349,1.63525,114500000.0
2008-02-05 03:47:00,1.63525,1.63525,1.63505,1.6352,22000000.0
2008-02-05 03:48:00,1.6352,1.6352,1.63485,1.6349,92100000.0
2008-02-05 03:49:00,1.6349,1.63495,1.6346,1.63465,90700000.0
2008-02-05 03:50:00,1.63465,1.6347,1.63455,1.63465,12300000.0
2008-02-05 03:51:00,1.63455,1.63465,1.634,1.6341,218500000.0
2008-02-05 03:52:00,1.63415,1.63435,1.63415,1.63415,34600000.0
2008-02-05 03:53:00,1.63415,1.6345,1.6341,1.6344,157800000.0
2008-02-05 03:54:00,1.6344,1.6345,1.6344,1.63445,22800000.0
2008-02-05 03:55:00,1.63445,1.6345,1.63415,1.63415,86500000.0
2008-02-05 03:56:00,1.63415,1.63435,1.63415,1.6343,77200000.0
2008-02-05 03:57:00,1.6344,1.63475,1.6343,1.63475,141500000.0
2008-02-05 03:58:00,1.63485,1.63485,1.63465,1.63465,213500000.0
2008-02-05 03:59:00,1.63465,1.63485,1.6345,1.63485,105300000.0
2008-02-05 04:00:00,1.63485,1.635,1.6346,1.63485,206200000.0
2008-02-05 04:01:00,1.63485,1.63485,1.63465,1.6347,93600000.0
2008-02-05 04:02:00,1.6347,1.6348,1.6346,1.6347,194300000.0
2008-02-05 04:03:00,1.6347,1.6347,1.6345,1.6345,159700000.0
2008-02-05 04:04:00,1.6345,1.6345,1.6341,1.6342,236400000.0
2008-02-05 04:05:00,1.6342,1.6345,1.6341,1.63415,523200000.0
2008-02-05 04:06:00,1.63415,1.6344,1.6341,1.63425,331700000.0
2008-02-05 04:07:00,1.63425,1.63425,1.63345,1.6339,450500000.0
2008-02-05 04:08:00,1.634,1.63425,1.634,1.6341,162700000.0
2008-02-05 04:09:00,1.6341,1.63415,1.6339,1.63415,171400000.0
2008-02-05 04:10:00,1.63415,1.63415,1.63375,1.63375,168200000.0
2008-02-05 04:11:00,1.63375,1.6338,1.6333,1.6333,280600000.0
2008-02-05 04:12:00,1.6333,1.63385,1.6331,1.6338,227800000.0
2008-02-05 04:13:00,1.6338,1.634,1.6336,1.6336,332900000.0
2008-02-05 04:14:00,1.6336,1.634,1.6336,1.6339,166400000.0
2008-02-05 04:15:00,1.6338,1.634,1.6338,1.634,46100000.0
2008-02-05 04:16:00,1.6339,1.634,1.6338,1.634,97700000.0
2008-02-05 04:17:00,1.6339,1.6342,1.6339,1.6342,115600000.0
2008-02-05 04:18:00,1.6342,1.6342,1.634,1.634,12800000.0
2008-02-05 04:19:00,1.634,1.6343,1.634,1.6342,92200000.0
2008-02-05 04:20:00,1.63425,1.6344,1.6339,1.6339,339800000.0
2008-02-05 04:21:00,1.6339,1.6342,1.6338,1.6338,350600000.0
2008-02-05 04:22:00,1.6338,1.6343,1.6338,1.634,127400000.0
2008-02-05 04:23:00,1.6339,1.634,1.6338,1.6338,158000000.0
2008-02-05 04:24:00,1.6339,1.634,1.6337,1.6339,215400000.0
2008-02-05 04:25:00,1.6338,1.6342,1.6338,1.634,410000000.0
2008-02-05 04:26:00,1.634,1.6342,1.6339,1.6341,100100000.0
2008-02-05 04:27:00,1.634,1.6342,1.6339,1.6341,221600000.0
2008-02-05 04:28:00,1.63415,1.6349,1.63405,1.6349,130000000.0
2008-02-05 04:29:00,1.6349,1.635,1.6346,1.63495,203100000.0
2008-02-05 04:30:00,1.6349,1.6353,1.6349,1.6352,135100000.0
2008-02-05 04:31:00,1.6352,1.6354,1.6351,1.6351,154400000.0
2008-02-05 04:32:00,1.6351,1.6352,1.635,1.6351,235000000.0
2008-02-05 04:33:00,1.6351,1.6352,1.6351,1.6351,368700000.0
2008-02-05 04:34:00,1.6351,1.6351,1.6349,1.6351,195900000.0
2008-02-05 04:35:00,1.6351,1.6352,1.6349,1.6351,270200000.0
2008-02-05 04:36:00,1.6351,1.6351,1.6346,1.6349,381000000.0
2008-02-05 04:37:00,1.6349,1.6349,1.6349,1.6349,89800000.0
2008-02-05 04:38:00,1.63495,1.63495,1.63485,1.6349,69400000.0
2008-02-05 04:39:00,1.6349,1.6351,1.6348,1.6348,334900000.0
2008-02-05 04:40:00,1.63485,1.63515,1.63485,1.63505,346000000.0
2008-02-05 04:41:00,1.63505,1.63515,1.6349,1.63495,249400000.0
2008-02-05 04:42:00,1.63495,1.63505,1.6348,1.635,265700000.0
2008-02-05 04:43:00,1.635,1.63505,1.635,1.63505,69600000.0
2008-02-05 04:44:00,1.63505,1.6352,1.63495,1.635,149300000.0
2008-02-05 04:45:00,1.635,1.6352,1.6346,1.6346,118600000.0
2008-02-05 04:46:00,1.635,1.635,1.635,1.635,118600000.0
2008-02-05 04:47:00,1.635,1.635,1.635,1.635,39600000.0
2008-02-05 04:48:00,1.635,1.635,1.6348,1.6348,16400000.0
2008-02-05 04:49:00,1.6348,1.6352,1.6348,1.6351,145900000.0
2008-02-05 04:50:00,1.6351,1.6351,1.6348,1.63485,261000000.0
2008-02-05 04:51:00,1.6349,1.635,1.6348,1.63485,110300000.0
2008-02-05 04:52:00,1.63485,1.635,1.63485,1.635,19100000.0
2008-02-05 04:53:00,1.63485,1.6352,1.63485,1.635,72300000.0
2008-02-05 04:54:00,1.635,1.6352,1.635,1.6352,179000000.0
2008-02-05 04:55:00,1.63525,1.6355,1.63515,1.6352,370900000.0
2008-02-05 04:56:00,1.6352,1.6355,1.6352,1.6354,140700000.0
2008-02-05 04:57:00,1.6355,1.63555,1.6355,1.6355,76400000.0
2008-02-05 04:58:00,1.6355,1.6355,1.6354,1.6354,44000000.0
2008-02-05 04:59:00,1.6354,1.6355,1.6354,1.6354,228100000.0
2008-02-05 05:00:00,1.6355,1.6355,1.6353,1.6354,331700000.0
2008-02-05 05:01:00,1.6354,1.6355,1.63505,1.63515,210000000.0
2008-02-05 05:02:00,1.63525,1.63525,1.6352,1.63525,25300000.0
2008-02-05 05:03:00,1.63515,1.6353,1.63515,1.6353,114600000.0
2008-02-05 05:04:00,1.6352,1.6353,1.63495,1.63495,99400000.0
2008-02-05 05:05:00,1.63495,1.63495,1.6344,1.6349,310300000.0
2008-02-05 05:06:00,1.6349,1.6349,1.6346,1.6346,152100000.0
2008-02-05 05:07:00,1.6346,1.6348,1.6346,1.6347,86400000.0
2008-02-05 05:08:00,1.63465,1.6348,1.6346,1.63465,85000000.0
2008-02-05 05:09:00,1.63465,1.6351,1.63465,1.6351,303600000.0
2008-02-05 05:10:00,1.6351,1.6351,1.63475,1.63475,214000000.0
2008-02-05 05:11:00,1.63475,1.63485,1.6345,1.6346,194200000.0
2008-02-05 05:12:00,1.6346,1.6346,1.63435,1.6345,208400000.0
2008-02-05 05:13:00,1.6345,1.6345,1.6344,1.63445,32800000.0
2008-02-05 05:14:00,1.6344,1.6344,1.634,1.63405,282400000.0
2008-02-05 05:15:00,1.63405,1.6342,1.63395,1.6341,295500000.0
2008-02-05 05:16:00,1.6341,1.6342,1.6339,1.6339,186900000.0
2008-02-05 05:17:00,1.63385,1.6342,1.63375,1.6341,261400000.0
2008-02-05 05:18:00,1.6341,1.6341,1.63355,1.63375,148300000.0
2008-02-05 05:19:00,1.6337,1.6342,1.6337,1.63395,143600000.0
2008-02-05 05:20:00,1.63395,1.63405,1.63365,1.6339,271300000.0
2008-02-05 05:21:00,1.6339,1.63415,1.6335,1.6335,342000000.0
2008-02-05 05:22:00,1.6335,1.6339,1.63315,1.63335,474100000.0
2008-02-05 05:23:00,1.63335,1.6337,1.6333,1.6337,89000000.0
2008-02-05 05:24:00,1.6337,1.6338,1.6332,1.63365,294300000.0
2008-02-05 05:25:00,1.63365,1.63415,1.63365,1.63405,159000000.0
2008-02-05 05:26:00,1.63405,1.6345,1.6339,1.6345,445500000.0
2008-02-05 05:27:00,1.6345,1.63565,1.63425,1.6354,525300000.0
2008-02-05 05:28:00,1.6354,1.6356,1.6337,1.6337,172500000.0
2008-02-05 05:29:00,1.6337,1.6346,1.63225,1.63295,302700000.0
2008-02-05 05:30:00,1.63295,1.63295,1.63035,1.63085,464300000.0
2008-02-05 05:31:00,1.63095,1.63365,1.63095,1.63365,364500000.0
2008-02-05 05:32:00,1.6339,1.6363,1.63365,1.6354,895400000.0
2008-02-05 05:33:00,1.6354,1.63775,1.63525,1.63775,831700000.0
2008-02-05 05:34:00,1.6379,1.6386,1.63735,1.6382,834200000.0
2008-02-05 05:35:00,1.6382,1.6399,1.6379,1.63915,974200000.0
2008-02-05 05:36:00,1.63915,1.63915,1.63695,1.63695,707500000.0
2008-02-05 05:37:00,1.63695,1.63695,1.63585,1.6363,620800000.0
2008-02-05 05:38:00,1.6363,1.6372,1.6361,1.6365,697500000.0
2008-02-05 05:39:00,1.6365,1.6366,1.6361,1.6363,444400000.0
2008-02-05 05:40:00,1.6363,1.6363,1.6351,1.6357,563800000.0
2008-02-05 05:41:00,1.6357,1.6363,1.6357,1.63605,548200000.0
2008-02-05 05:42:00,1.63605,1.63625,1.63575,1.63575,448100000.0
2008-02-05 05:43:00,1.63575,1.63585,1.63515,1.63515,354500000.0
2008-02-05 05:44:00,1.63515,1.63525,1.6341,1.63525,632200000.0
2008-02-05 05:45:00,1.63525,1.63545,1.63445,1.63445,570500000.0
2008-02-05 05:46:00,1.63445,1.63445,1.6339,1.6341,404000000.0
2008-02-05 05:47:00,1.6341,1.63435,1.63355,1.6338,527800000.0
2008-02-05 05:48:00,1.6338,1.63445,1.6336,1.6344,196200000.0
2008-02-05 05:49:00,1.6344,1.6348,1.6337,1.6337,394800000.0
2008-02-05 05:50:00,1.6337,1.6339,1.6333,1.63355,538800000.0
2008-02-05 05:51:00,1.6336,1.63425,1.6336,1.63425,389000000.0
2008-02-05 05:52:00,1.6343,1.63495,1.6343,1.6346,279200000.0
2008-02-05 05:53:00,1.6346,1.6349,1.63445,1.63455,154300000.0
2008-02-05 05:54:00,1.63455,1.63495,1.63445,1.63455,180100000.0
2008-02-05 05:55:00,1.63455,1.6346,1.6335,1.6336,285000000.0
2008-02-05 05:56:00,1.6336,1.6338,1.6334,1.63365,194000000.0
2008-02-05 05:57:00,1.6338,1.6342,1.6331,1.6331,190100000.0
2008-02-05 05:58:00,1.6331,1.63365,1.6329,1.63365,111100000.0
2008-02-05 05:59:00,1.63375,1.63435,1.63365,1.63375,177300000.0
2008-02-05 06:00:00,1.63375,1.63425,1.63375,1.6341,16800000.0
2008-02-05 06:01:00,1.6341,1.6341,1.63385,1.6339,24900000.0
2008-02-05 06:02:00,1.6339,1.63415,1.63385,1.63415,39700000.0
2008-02-05 06:03:00,1.6341,1.6341,1.63365,1.6338,88600000.0
2008-02-05 06:04:00,1.6338,1.6339,1.6338,1.6339,78600000.0
2008-02-05 06:05:00,1.6339,1.6339,1.63315,1.63345,70600000.0
2008-02-05 06:06:00,1.63345,1.63345,1.6331,1.6331,34300000.0
2008-02-05 06:07:00,1.63315,1.63345,1.6323,1.6323,131800000.0
2008-02-05 06:08:00,1.6323,1.6323,1.6318,1.63195,158300000.0
2008-02-05 06:09:00,1.63205,1.63255,1.632,1.63255,128200000.0
2008-02-05 06:10:00,1.63255,1.6329,1.63245,1.6325,150000000.0
2008-02-05 06:11:00,1.6325,1.6331,1.6325,1.6331,90400000.0
2008-02-05 06:12:00,1.6331,1.6334,1.633,1.6333,77800000.0
2008-02-05 06:13:00,1.6333,1.6333,1.633,1.633,77800000.0
2008-02-05 06:14:00,1.63305,1.6337,1.63305,1.63345,65300000.0
2008-02-05 06:15:00,1.6336,1.6336,1.6333,1.63335,126500000.0
2008-02-05 06:16:00,1.6334,1.6335,1.63315,1.63315,91600000.0
2008-02-05 06:17:00,1.6332,1.63345,1.6324,1.6324,361300000.0
2008-02-05 06:18:00,1.6324,1.6325,1.6317,1.63195,174000000.0
2008-02-05 06:19:00,1.63195,1.6321,1.6311,1.6311,194700000.0
2008-02-05 06:20:00,1.6311,1.6312,1.63065,1.63085,409900000.0
2008-02-05 06:21:00,1.63085,1.6309,1.6293,1.6302,344700000.0
2008-02-05 06:22:00,1.6302,1.63095,1.6302,1.63095,130600000.0
2008-02-05 06:23:00,1.631,1.63185,1.631,1.63165,187000000.0
2008-02-05 06:24:00,1.63165,1.63205,1.63155,1.632,77800000.0
2008-02-05 06:25:00,1.632,1.63255,1.632,1.63235,92600000.0
2008-02-05 06:26:00,1.63235,1.6324,1.6319,1.63225,148600000.0
2008-02-05 06:27:00,1.63225,1.6324,1.63195,1.632,91700000.0
2008-02-05 06:28:00,1.6321,1.63225,1.632,1.632,69700000.0
2008-02-05 06:29:00,1.632,1.6321,1.63195,1.632,95700000.0
2008-02-05 06:30:00,1.63205,1.6326,1.63205,1.6321,158900000.0
2008-02-05 06:31:00,1.63215,1.63215,1.6309,1.63135,320800000.0
2008-02-05 06:32:00,1.63135,1.63155,1.63085,1.6314,130600000.0
2008-02-05 06:33:00,1.6314,1.6318,1.63135,1.6315,102300000.0
2008-02-05 06:34:00,1.6315,1.63225,1.6315,1.6322,208400000.0
2008-02-05 06:35:00,1.6322,1.63225,1.6316,1.63205,215500000.0
2008-02-05 06:36:00,1.63205,1.63215,1.6314,1.63185,205400000.0
2008-02-05 06:37:00,1.6319,1.6319,1.6318,1.63185,36400000.0
2008-02-05 06:38:00,1.6319,1.632,1.63145,1.6318,70800000.0
2008-02-05 06:39:00,1.6318,1.6318,1.6312,1.6315,279200000.0
2008-02-05 06:40:00,1.6315,1.6318,1.6315,1.63165,100800000.0
2008-02-05 06:41:00,1.63165,1.63165,1.6305,1.6309,266200000.0
2008-02-05 06:42:00,1.6309,1.632,1.63085,1.63145,256000000.0
2008-02-05 06:43:00,1.63145,1.63145,1.63095,1.63115,141400000.0
2008-02-05 06:44:00,1.63115,1.63135,1.63115,1.6312,66800000.0
2008-02-05 06:45:00,1.6312,1.6313,1.6309,1.6312,217800000.0
2008-02-05 06:46:00,1.6311,1.6316,1.6309,1.63125,163300000.0
2008-02-05 06:47:00,1.63125,1.63145,1.63075,1.63095,213200000.0
2008-02-05 06:48:00,1.63095,1.63185,1.63095,1.6314,246300000.0
2008-02-05 06:49:00,1.6316,1.6318,1.6314,1.6318,74300000.0
2008-02-05 06:50:00,1.6318,1.6326,1.63165,1.6325,64900000.0
2008-02-05 06:51:00,1.6325,1.6325,1.63175,1.63225,150100000.0
2008-02-05 06:52:00,1.63235,1.6325,1.6321,1.63235,82100000.0
2008-02-05 06:53:00,1.6324,1.6327,1.63235,1.6327,108400000.0
2008-02-05 06:54:00,1.6327,1.6332,1.63265,1.63285,181200000.0
2008-02-05 06:55:00,1.63285,1.63295,1.63275,1.63295,51500000.0
2008-02-05 06:56:00,1.63295,1.63355,1.6329,1.6334,175600000.0
2008-02-05 06:57:00,1.6334,1.63385,1.63325,1.6335,249300000.0
2008-02-05 06:58:00,1.63345,1.6335,1.6333,1.6333,70000000.0
2008-02-05 06:59:00,1.6333,1.6337,1.6333,1.6334,102800000.0
2008-02-05 07:00:00,1.63345,1.6335,1.6334,1.6334,50400000.0
2008-02-05 07:01:00,1.6334,1.6334,1.63275,1.63315,128800000.0
2008-02-05 07:02:00,1.63315,1.6332,1.63295,1.6332,83000000.0
2008-02-05 07:03:00,1.63335,1.6335,1.6332,1.6335,39100000.0
2008-02-05 07:04:00,1.63325,1.63345,1.63325,1.63345,28800000.0
2008-02-05 07:05:00,1.63335,1.6336,1.6333,1.63345,109400000.0
2008-02-05 07:06:00,1.6334,1.6335,1.6332,1.63335,71200000.0
2008-02-05 07:07:00,1.6333,1.63345,1.6332,1.6332,75800000.0
2008-02-05 07:08:00,1.6332,1.6334,1.6332,1.6332,43600000.0
2008-02-05 07:09:00,1.6332,1.6332,1.6329,1.633,136500000.0
2008-02-05 07:10:00,1.63305,1.6332,1.63305,1.6331,21200000.0
2008-02-05 07:11:00,1.63305,1.63305,1.63285,1.633,79900000.0
2008-02-05 07:12:00,1.633,1.63365,1.633,1.63365,45300000.0
2008-02-05 07:13:00,1.6338,1.6338,1.63345,1.6335,98200000.0
2008-02-05 07:14:00,1.6335,1.6337,1.63335,1.6336,74600000.0
2008-02-05 07:15:00,1.63365,1.63365,1.6334,1.6336,80900000.0
2008-02-05 07:16:00,1.6336,1.6338,1.6335,1.63375,143600000.0
2008-02-05 07:17:00,1.63375,1.63385,1.63355,1.63365,33100000.0
2008-02-05 07:18:00,1.63365,1.63385,1.6335,1.6336,128400000.0
2008-02-05 07:19:00,1.6338,1.6338,1.63355,1.6336,43900000.0
2008-02-05 07:20:00,1.63355,1.6337,1.63355,1.6337,55400000.0
2008-02-05 07:21:00,1.6337,1.6337,1.6336,1.6337,43300000.0
2008-02-05 07:22:00,1.6337,1.6339,1.63365,1.6339,72200000.0
2008-02-05 07:23:00,1.63395,1.6345,1.63395,1.63415,303800000.0
2008-02-05 07:24:00,1.63415,1.63415,1.6339,1.634,117500000.0
2008-02-05 07:25:00,1.634,1.634,1.6334,1.6337,172800000.0
2008-02-05 07:26:00,1.63365,1.63365,1.6335,1.63355,23800000.0
2008-02-05 07:27:00,1.6336,1.634,1.6336,1.6337,67400000.0
2008-02-05 07:28:00,1.6337,1.6339,1.63355,1.6339,15500000.0
2008-02-05 07:29:00,1.6339,1.634,1.6339,1.634,20200000.0
2008-02-05 07:30:00,1.6338,1.6338,1.6336,1.6337,35600000.0
2008-02-05 07:31:00,1.6337,1.6337,1.6337,1.6337,300000.0
2008-02-05 07:32:00,1.6337,1.6338,1.6337,1.63375,24700000.0
2008-02-05 07:33:00,1.63385,1.6342,1.63365,1.6341,103500000.0
2008-02-05 07:34:00,1.6341,1.6345,1.6341,1.6345,34900000.0
2008-02-05 07:35:00,1.6345,1.6345,1.6341,1.6341,58200000.0
2008-02-05 07:36:00,1.6341,1.6343,1.6341,1.6343,29800000.0
2008-02-05 07:37:00,1.6343,1.6344,1.63415,1.6342,47200000.0
2008-02-05 07:38:00,1.6342,1.6346,1.63375,1.63375,93200000.0
2008-02-05 07:39:00,1.63375,1.634,1.6336,1.63385,133900000.0
2008-02-05 07:40:00,1.63385,1.634,1.6335,1.6337,191300000.0
2008-02-05 07:41:00,1.63365,1.63365,1.6331,1.6331,196200000.0
2008-02-05 07:42:00,1.6331,1.6335,1.6331,1.6334,106700000.0
2008-02-05 07:43:00,1.6334,1.6335,1.6333,1.6335,56900000.0
2008-02-05 07:44:00,1.6335,1.6336,1.6334,1.6334,38500000.0
2008-02-05 07:45:00,1.6333,1.6334,1.63285,1.63305,187700000.0
2008-02-05 07:46:00,1.63305,1.63305,1.6324,1.6324,171500000.0
2008-02-05 07:47:00,1.63235,1.6325,1.6322,1.63245,71100000.0
2008-02-05 07:48:00,1.63245,1.63255,1.632,1.63255,126400000.0
2008-02-05 07:49:00,1.63255,1.63255,1.6323,1.6325,75900000.0
2008-02-05 07:50:00,1.63265,1.6327,1.6323,1.6323,63500000.0
2008-02-05 07:51:00,1.6324,1.63295,1.63215,1.63295,238400000.0
2008-02-05 07:52:00,1.63285,1.63325,1.63285,1.6331,151300000.0
2008-02-05 07:53:00,1.63305,1.6331,1.6323,1.6327,228100000.0
2008-02-05 07:54:00,1.63275,1.6329,1.63265,1.63275,143700000.0
2008-02-05 07:55:00,1.63275,1.633,1.63265,1.6329,107000000.0
2008-02-05 07:56:00,1.6329,1.633,1.63185,1.6321,256100000.0
2008-02-05 07:57:00,1.6321,1.6325,1.63195,1.6321,188000000.0
2008-02-05 07:58:00,1.6321,1.6323,1.632,1.6322,72500000.0
2008-02-05 07:59:00,1.6322,1.6324,1.632,1.6322,178400000.0
2008-02-05 08:00:00,1.6322,1.6324,1.632,1.632,120800000.0
2008-02-05 08:01:00,1.632,1.63225,1.632,1.63205,55400000.0
2008-02-05 08:02:00,1.63205,1.6326,1.632,1.632,71900000.0
2008-02-05 08:03:00,1.632,1.6323,1.632,1.6323,43900000.0
2008-02-05 08:04:00,1.6323,1.6324,1.6323,1.6324,53000000.0
2008-02-05 08:05:00,1.6324,1.63245,1.6323,1.6323,13900000.0
2008-02-05 08:06:00,1.6323,1.6326,1.6322,1.6324,130700000.0
2008-02-05 08:07:00,1.6324,1.6331,1.6323,1.633,76400000.0
2008-02-05 08:08:00,1.6329,1.6336,1.6329,1.6336,56400000.0
2008-02-05 08:09:00,1.6336,1.6337,1.633,1.633,102400000.0
2008-02-05 08:10:00,1.63295,1.63335,1.6329,1.63335,163600000.0
2008-02-05 08:11:00,1.63335,1.6335,1.63275,1.6332,132000000.0
2008-02-05 08:12:00,1.6332,1.6332,1.6327,1.63285,216700000.0
2008-02-05 08:13:00,1.63285,1.6332,1.6327,1.6327,91100000.0
2008-02-05 08:14:00,1.6327,1.6329,1.6324,1.6327,108800000.0
2008-02-05 08:15:00,1.6327,1.6331,1.6325,1.6326,148000000.0
2008-02-05 08:16:00,1.6326,1.6328,1.6323,1.6323,129100000.0
2008-02-05 08:17:00,1.6323,1.6324,1.6323,1.6323,91800000.0
2008-02-05 08:18:00,1.6323,1.6324,1.632,1.632,63000000.0
2008-02-05 08:19:00,1.632,1.6322,1.6319,1.632,46300000.0
2008-02-05 08:20:00,1.6319,1.632,1.6319,1.6319,86000000.0
2008-02-05 08:21:00,1.6319,1.6325,1.6319,1.6323,230700000.0
2008-02-05 08:22:00,1.6323,1.6325,1.6318,1.6323,146900000.0
2008-02-05 08:23:00,1.6323,1.6323,1.6319,1.632,72200000.0
2008-02-05 08:24:00,1.63185,1.6324,1.63185,1.6321,112700000.0
2008-02-05 08:25:00,1.6321,1.6325,1.6319,1.6325,162500000.0
2008-02-05 08:26:00,1.6325,1.6325,1.6323,1.6324,62600000.0
2008-02-05 08:27:00,1.6324,1.6326,1.6322,1.63245,75500000.0
2008-02-05 08:28:00,1.63245,1.6328,1.63225,1.63255,96200000.0
2008-02-05 08:29:00,1.6325,1.63255,1.6317,1.6317,98400000.0
2008-02-05 08:30:00,1.6317,1.6332,1.6317,1.6318,183900000.0
2008-02-05 08:31:00,1.6318,1.6322,1.6315,1.6318,274800000.0
2008-02-05 08:32:00,1.6318,1.6321,1.6315,1.63155,156600000.0
2008-02-05 08:33:00,1.6318,1.6319,1.6316,1.6319,103200000.0
2008-02-05 08:34:00,1.6319,1.6319,1.6315,1.6316,79800000.0
2008-02-05 08:35:00,1.6316,1.6321,1.6316,1.63195,98900000.0
2008-02-05 08:36:00,1.63195,1.6323,1.6318,1.6318,111600000.0
2008-02-05 08:37:00,1.6318,1.632,1.63155,1.6318,143700000.0
2008-02-05 08:38:00,1.6318,1.6319,1.6317,1.6318,101400000.0
2008-02-05 08:39:00,1.6318,1.6321,1.6317,1.632,103600000.0
2008-02-05 08:40:00,1.632,1.6322,1.632,1.6322,66800000.0
2008-02-05 08:41:00,1.6322,1.6323,1.632,1.6323,126500000.0
2008-02-05 08:42:00,1.6323,1.63245,1.6321,1.6324,111600000.0
2008-02-05 08:43:00,1.6324,1.63255,1.6323,1.6325,90200000.0
2008-02-05 08:44:00,1.6325,1.6326,1.6324,1.63255,138900000.0
2008-02-05 08:45:00,1.63255,1.6327,1.63245,1.6326,70700000.0
2008-02-05 08:46:00,1.6326,1.6327,1.6324,1.6325,28000000.0
2008-02-05 08:47:00,1.6325,1.6326,1.6324,1.6324,58500000.0
2008-02-05 08:48:00,1.6324,1.63245,1.6323,1.6323,66800000.0
2008-02-05 08:49:00,1.6323,1.63235,1.6319,1.6319,56100000.0
2008-02-05 08:50:00,1.6319,1.632,1.6312,1.6315,152600000.0
2008-02-05 08:51:00,1.6315,1.6317,1.6313,1.63145,115800000.0
2008-02-05 08:52:00,1.63145,1.6317,1.63145,1.6317,103500000.0
2008-02-05 08:53:00,1.6317,1.6317,1.631,1.6312,135400000.0
2008-02-05 08:54:00,1.6313,1.6313,1.631,1.6313,98800000.0
2008-02-05 08:55:00,1.6313,1.6313,1.6312,1.6313,68000000.0
2008-02-05 08:56:00,1.63115,1.6315,1.63115,1.6315,81800000.0
2008-02-05 08:57:00,1.6315,1.6315,1.63095,1.6311,108800000.0
2008-02-05 08:58:00,1.6311,1.6312,1.6309,1.63095,122100000.0
2008-02-05 08:59:00,1.63095,1.6314,1.6309,1.63135,69700000.0
2008-02-05 09:00:00,1.63135,1.6316,1.63095,1.6314,128500000.0
2008-02-05 09:01:00,1.6314,1.6317,1.63115,1.6315,225400000.0
2008-02-05 09:02:00,1.6315,1.6323,1.6314,1.6321,158600000.0
2008-02-05 09:03:00,1.6321,1.6321,1.6318,1.6319,142600000.0
2008-02-05 09:04:00,1.6319,1.63205,1.6315,1.63165,118000000.0
2008-02-05 09:05:00,1.63165,1.6323,1.63165,1.63215,104600000.0
2008-02-05 09:06:00,1.63215,1.6322,1.6315,1.63155,115400000.0
2008-02-05 09:07:00,1.63155,1.6317,1.63145,1.6316,100400000.0
2008-02-05 09:08:00,1.63165,1.63195,1.6316,1.6318,447000000.0
2008-02-05 09:09:00,1.6318,1.6321,1.631,1.63105,598200000.0
2008-02-05 09:10:00,1.6312,1.63185,1.63115,1.63155,305100000.0
2008-02-05 09:11:00,1.6317,1.632,1.6316,1.63175,384600000.0
2008-02-05 09:12:00,1.63175,1.6318,1.63155,1.6316,186200000.0
2008-02-05 09:13:00,1.6316,1.6318,1.6314,1.6315,314300000.0
2008-02-05 09:14:00,1.6315,1.6316,1.6309,1.63135,422000000.0
2008-02-05 09:15:00,1.63135,1.6315,1.6311,1.6314,405700000.0
2008-02-05 09:16:00,1.6314,1.63155,1.6311,1.6313,413600000.0
2008-02-05 09:17:00,1.6312,1.63135,1.63105,1.6312,412000000.0
2008-02-05 09:18:00,1.6312,1.6313,1.6311,1.6312,328500000.0
2008-02-05 09:19:00,1.6312,1.6315,1.63105,1.6313,218000000.0
2008-02-05 09:20:00,1.6313,1.63135,1.63125,1.63125,188400000.0
2008-02-05 09:21:00,1.63125,1.6315,1.63115,1.6312,384300000.0
2008-02-05 09:22:00,1.6312,1.63135,1.6311,1.6311,344000000.0
2008-02-05 09:23:00,1.6311,1.6313,1.63105,1.6313,263400000.0
2008-02-05 09:24:00,1.6313,1.6314,1.6305,1.63075,513400000.0
2008-02-05 09:25:00,1.63075,1.6311,1.6304,1.6307,406800000.0
2008-02-05 09:26:00,1.6307,1.6308,1.6301,1.6305,456200000.0
2008-02-05 09:27:00,1.6305,1.6306,1.62985,1.6302,485700000.0
2008-02-05 09:28:00,1.6302,1.63055,1.62995,1.6302,575000000.0
2008-02-05 09:29:00,1.6302,1.6305,1.6301,1.6304,402000000.0
2008-02-05 09:30:00,1.6304,1.6306,1.6302,1.63035,546400000.0
2008-02-05 09:31:00,1.63035,1.6306,1.63025,1.6305,519300000.0
2008-02-05 09:32:00,1.6305,1.63095,1.6305,1.6306,481100000.0
2008-02-05 09:33:00,1.63075,1.631,1.6302,1.6303,606800000.0
2008-02-05 09:34:00,1.6302,1.63105,1.6302,1.6306,402400000.0
2008-02-05 09:35:00,1.63055,1.63055,1.6303,1.63045,415800000.0
2008-02-05 09:36:00,1.63045,1.6305,1.63035,1.6305,220200000.0
2008-02-05 09:37:00,1.63055,1.6306,1.6302,1.6305,526100000.0
2008-02-05 09:38:00,1.6305,1.6306,1.6301,1.63045,319000000.0
2008-02-05 09:39:00,1.63045,1.6306,1.63035,1.63045,417800000.0
2008-02-05 09:40:00,1.63045,1.6307,1.63035,1.63055,565600000.0
2008-02-05 09:41:00,1.63055,1.6311,1.63055,1.6311,477600000.0
2008-02-05 09:42:00,1.6311,1.63115,1.63085,1.631,328800000.0
2008-02-05 09:43:00,1.631,1.63105,1.6304,1.63055,466700000.0
2008-02-05 09:44:00,1.63055,1.6308,1.6302,1.6305,325000000.0
2008-02-05 09:45:00,1.6305,1.63065,1.6305,1.6306,191200000.0
2008-02-05 09:46:00,1.6306,1.6306,1.63025,1.6306,297200000.0
2008-02-05 09:47:00,1.6306,1.6306,1.63,1.63015,421800000.0
2008-02-05 09:48:00,1.63015,1.63025,1.63005,1.63025,319800000.0
2008-02-05 09:49:00,1.6302,1.63035,1.6298,1.62985,646200000.0
2008-02-05 09:50:00,1.62985,1.62995,1.62965,1.62985,372200000.0
2008-02-05 09:51:00,1.62985,1.62985,1.62965,1.62965,346200000.0
2008-02-05 09:52:00,1.62965,1.62985,1.62965,1.62975,483000000.0
2008-02-05 09:53:00,1.62975,1.6298,1.6297,1.6297,196000000.0
2008-02-05 09:54:00,1.6297,1.62985,1.62965,1.62965,257000000.0
2008-02-05 09:55:00,1.62965,1.62975,1.6294,1.6294,486500000.0
2008-02-05 09:56:00,1.6294,1.6296,1.62915,1.6293,470700000.0
2008-02-05 09:57:00,1.6293,1.6295,1.6292,1.62935,284900000.0
2008-02-05 09:58:00,1.6293,1.62955,1.6293,1.6294,232100000.0
2008-02-05 09:59:00,1.6294,1.6295,1.62925,1.6293,299800000.0
2008-02-05 10:00:00,1.6293,1.6294,1.62845,1.62845,588100000.0
2008-02-05 10:01:00,1.62845,1.62905,1.62845,1.6287,598000000.0
2008-02-05 10:02:00,1.6287,1.6294,1.6287,1.6293,386900000.0
2008-02-05 10:03:00,1.6293,1.6295,1.62915,1.6292,94200000.0
2008-02-05 10:04:00,1.6292,1.6294,1.62905,1.62905,400300000.0
2008-02-05 10:05:00,1.62905,1.6292,1.6285,1.62855,488600000.0
2008-02-05 10:06:00,1.62855,1.6286,1.628,1.6283,305800000.0
2008-02-05 10:07:00,1.6283,1.6283,1.6279,1.628,336200000.0
2008-02-05 10:08:00,1.62805,1.62835,1.62785,1.6281,445000000.0
2008-02-05 10:09:00,1.62815,1.6283,1.6276,1.6278,374600000.0
2008-02-05 10:10:00,1.6278,1.628,1.6277,1.6279,412900000.0
2008-02-05 10:11:00,1.6279,1.62805,1.6278,1.62805,410100000.0
2008-02-05 10:12:00,1.62805,1.6282,1.6279,1.62795,228200000.0
2008-02-05 10:13:00,1.62795,1.6285,1.6276,1.62775,397300000.0
2008-02-05 10:14:00,1.62775,1.6283,1.62775,1.6283,483600000.0
2008-02-05 10:15:00,1.6284,1.62895,1.62825,1.6289,575600000.0
2008-02-05 10:16:00,1.62895,1.62915,1.6286,1.62865,525000000.0
2008-02-05 10:17:00,1.62865,1.62865,1.6282,1.6285,239800000.0
2008-02-05 10:18:00,1.6285,1.6286,1.6282,1.6285,618400000.0
2008-02-05 10:19:00,1.6285,1.6288,1.6283,1.62865,552000000.0
2008-02-05 10:20:00,1.62865,1.6287,1.6279,1.6279,331200000.0
2008-02-05 10:21:00,1.6279,1.62805,1.62785,1.62805,385600000.0
2008-02-05 10:22:00,1.62805,1.6283,1.62795,1.6281,381800000.0
2008-02-05 10:23:00,1.62805,1.6282,1.6279,1.628,391900000.0
2008-02-05 10:24:00,1.628,1.62835,1.628,1.6281,298200000.0
2008-02-05 10:25:00,1.62815,1.6285,1.62815,1.62815,521300000.0
2008-02-05 10:26:00,1.62815,1.62825,1.6278,1.6278,423900000.0
2008-02-05 10:27:00,1.6278,1.6282,1.6275,1.6276,405800000.0
2008-02-05 10:28:00,1.6276,1.62765,1.6269,1.62695,470700000.0
2008-02-05 10:29:00,1.627,1.6277,1.62695,1.6272,203800000.0
2008-02-05 10:30:00,1.6272,1.62775,1.62715,1.6275,233900000.0
2008-02-05 10:31:00,1.6275,1.6276,1.627,1.62705,238800000.0
2008-02-05 10:32:00,1.62695,1.6274,1.6269,1.6272,123600000.0
2008-02-05 10:33:00,1.6272,1.62745,1.6269,1.6271,203700000.0
2008-02-05 10:34:00,1.6271,1.6272,1.62675,1.6272,124600000.0
2008-02-05 10:35:00,1.6272,1.6274,1.62685,1.62735,530300000.0
2008-02-05 10:36:00,1.6274,1.62755,1.627,1.6271,441800000.0
2008-02-05 10:37:00,1.62705,1.62715,1.62665,1.62685,549100000.0
2008-02-05 10:38:00,1.6268,1.62685,1.62605,1.6264,522800000.0
2008-02-05 10:39:00,1.62635,1.62685,1.6262,1.6264,617400000.0
2008-02-05 10:40:00,1.6264,1.6271,1.6264,1.627,610900000.0
2008-02-05 10:41:00,1.627,1.62785,1.6268,1.62685,556700000.0
2008-02-05 10:42:00,1.62685,1.62705,1.6267,1.62685,581500000.0
2008-02-05 10:43:00,1.62685,1.6271,1.62675,1.627,431900000.0
2008-02-05 10:44:00,1.627,1.6271,1.6267,1.62695,204300000.0
2008-02-05 10:45:00,1.6269,1.62725,1.6266,1.6269,343800000.0
2008-02-05 10:46:00,1.6269,1.6275,1.6266,1.6275,399000000.0
2008-02-05 10:47:00,1.6275,1.6278,1.6272,1.6273,499400000.0
2008-02-05 10:48:00,1.6273,1.6279,1.62715,1.62755,352400000.0
2008-02-05 10:49:00,1.62755,1.6279,1.6273,1.6276,212500000.0
2008-02-05 10:50:00,1.6276,1.62825,1.62755,1.62775,382300000.0
2008-02-05 10:51:00,1.6278,1.62795,1.62715,1.62725,473600000.0
2008-02-05 10:52:00,1.62725,1.62775,1.62725,1.6276,384200000.0
2008-02-05 10:53:00,1.6276,1.6276,1.6272,1.6273,385100000.0
2008-02-05 10:54:00,1.6273,1.6275,1.62705,1.62705,297800000.0
2008-02-05 10:55:00,1.62705,1.6276,1.62695,1.62725,542500000.0
2008-02-05 10:56:00,1.62725,1.6276,1.62685,1.627,504300000.0
2008-02-05 10:57:00,1.627,1.62805,1.6266,1.6274,536200000.0
2008-02-05 10:58:00,1.6274,1.6274,1.62695,1.62695,287600000.0
2008-02-05 10:59:00,1.62725,1.62725,1.62685,1.62685,238700000.0
2008-02-05 11:00:00,1.62675,1.6271,1.62635,1.62685,557700000.0
2008-02-05 11:01:00,1.6268,1.6271,1.6265,1.62665,338900000.0
2008-02-05 11:02:00,1.62665,1.6268,1.62645,1.62645,194200000.0
2008-02-05 11:03:00,1.62645,1.62695,1.6263,1.6268,248400000.0
2008-02-05 11:04:00,1.62675,1.627,1.6265,1.6269,192800000.0
2008-02-05 11:05:00,1.6269,1.6271,1.6266,1.62705,280500000.0
2008-02-05 11:06:00,1.62705,1.62705,1.6264,1.62655,473200000.0
2008-02-05 11:07:00,1.62655,1.62715,1.6263,1.6271,324000000.0
2008-02-05 11:08:00,1.6271,1.6275,1.6267,1.627,320600000.0
2008-02-05 11:09:00,1.627,1.6271,1.6265,1.62665,607700000.0
2008-02-05 11:10:00,1.62665,1.62705,1.6263,1.62675,602100000.0
2008-02-05 11:11:00,1.62675,1.6268,1.6264,1.6264,636700000.0
2008-02-05 11:12:00,1.6263,1.6269,1.6262,1.6267,357800000.0
2008-02-05 11:13:00,1.6267,1.6268,1.6261,1.62635,454100000.0
2008-02-05 11:14:00,1.62635,1.6265,1.62585,1.62615,519800000.0
2008-02-05 11:15:00,1.62625,1.6264,1.62565,1.62595,488100000.0
2008-02-05 11:16:00,1.62595,1.6261,1.62585,1.626,491800000.0
2008-02-05 11:17:00,1.626,1.6265,1.626,1.6265,347400000.0
2008-02-05 11:18:00,1.6265,1.627,1.62645,1.6269,493000000.0
2008-02-05 11:19:00,1.6269,1.6269,1.62585,1.6259,427500000.0
2008-02-05 11:20:00,1.6259,1.6267,1.6259,1.6264,442200000.0
2008-02-05 11:21:00,1.6264,1.6266,1.6254,1.62555,427800000.0
2008-02-05 11:22:00,1.6256,1.626,1.62485,1.62575,601400000.0
2008-02-05 11:23:00,1.6258,1.6265,1.6258,1.62615,587500000.0
2008-02-05 11:24:00,1.6262,1.6272,1.6261,1.6269,473800000.0
2008-02-05 11:25:00,1.6269,1.6273,1.6268,1.6271,713700000.0
2008-02-05 11:26:00,1.6271,1.6272,1.6266,1.62675,493400000.0
2008-02-05 11:27:00,1.62675,1.627,1.6266,1.6268,573700000.0
2008-02-05 11:28:00,1.6268,1.6279,1.6268,1.6275,529600000.0
2008-02-05 11:29:00,1.6275,1.6276,1.6264,1.6268,539100000.0
2008-02-05 11:30:00,1.6268,1.6268,1.62525,1.62585,821100000.0
2008-02-05 11:31:00,1.62585,1.62625,1.62545,1.62575,763400000.0
2008-02-05 11:32:00,1.62575,1.62595,1.625,1.6257,718800000.0
2008-02-05 11:33:00,1.6257,1.62575,1.6248,1.6248,497700000.0
2008-02-05 11:34:00,1.62485,1.625,1.6243,1.625,667300000.0
2008-02-05 11:35:00,1.625,1.62545,1.6248,1.62515,480000000.0
2008-02-05 11:36:00,1.62515,1.6254,1.6248,1.6248,604000000.0
2008-02-05 11:37:00,1.6248,1.62485,1.62405,1.6245,697100000.0
2008-02-05 11:38:00,1.6245,1.6251,1.6245,1.625,624500000.0
2008-02-05 11:39:00,1.62505,1.6255,1.6249,1.62515,712000000.0
2008-02-05 11:40:00,1.62515,1.6254,1.62505,1.6252,586200000.0
2008-02-05 11:41:00,1.62515,1.62525,1.62465,1.6249,655900000.0
2008-02-05 11:42:00,1.6249,1.625,1.6245,1.6246,652000000.0
2008-02-05 11:43:00,1.6246,1.6246,1.62425,1.6245,514600000.0
2008-02-05 11:44:00,1.6245,1.62475,1.6243,1.62475,564100000.0
2008-02-05 11:45:00,1.62475,1.62485,1.62455,1.62485,467600000.0
2008-02-05 11:46:00,1.6249,1.62515,1.62475,1.6249,371300000.0
2008-02-05 11:47:00,1.6249,1.62515,1.62475,1.6249,668000000.0
2008-02-05 11:48:00,1.6248,1.6251,1.62475,1.62485,289000000.0
2008-02-05 11:49:00,1.62485,1.62485,1.6243,1.6244,332000000.0
2008-02-05 11:50:00,1.6244,1.6245,1.6237,1.6239,338600000.0
2008-02-05 11:51:00,1.624,1.6243,1.62395,1.6242,382800000.0
2008-02-05 11:52:00,1.6242,1.6245,1.624,1.6242,390500000.0
2008-02-05 11:53:00,1.6242,1.62475,1.6239,1.6245,580500000.0
2008-02-05 11:54:00,1.6245,1.6248,1.6243,1.62475,455200000.0
2008-02-05 11:55:00,1.62475,1.6248,1.6245,1.6248,191500000.0
2008-02-05 11:56:00,1.6248,1.6252,1.6246,1.6252,567000000.0
2008-02-05 11:57:00,1.62525,1.6253,1.62465,1.625,534400000.0
2008-02-05 11:58:00,1.625,1.6251,1.6245,1.6245,475700000.0
2008-02-05 11:59:00,1.62465,1.6252,1.6245,1.62505,499300000.0
2008-02-05 12:00:00,1.62505,1.6251,1.6245,1.62465,497100000.0
2008-02-05 12:01:00,1.62465,1.6247,1.6244,1.62455,554700000.0
2008-02-05 12:02:00,1.62465,1.6249,1.62435,1.6245,367000000.0
2008-02-05 12:03:00,1.6245,1.62455,1.62395,1.62405,322000000.0
2008-02-05 12:04:00,1.62405,1.62445,1.62405,1.62435,500800000.0
2008-02-05 12:05:00,1.62435,1.6245,1.6236,1.62375,466000000.0
2008-02-05 12:06:00,1.6238,1.6247,1.6237,1.62375,519100000.0
2008-02-05 12:07:00,1.62375,1.62415,1.62375,1.6239,516700000.0
2008-02-05 12:08:00,1.6239,1.62425,1.62375,1.62425,399000000.0
2008-02-05 12:09:00,1.62425,1.6245,1.6241,1.62435,339600000.0
2008-02-05 12:10:00,1.62435,1.62545,1.6243,1.625,608000000.0
2008-02-05 12:11:00,1.625,1.6252,1.6249,1.62495,380600000.0
2008-02-05 12:12:00,1.62495,1.6251,1.6246,1.625,510800000.0
2008-02-05 12:13:00,1.62495,1.62505,1.6244,1.6245,456300000.0
2008-02-05 12:14:00,1.6245,1.625,1.6243,1.6244,455300000.0
2008-02-05 12:15:00,1.6244,1.6249,1.6235,1.62375,421100000.0
2008-02-05 12:16:00,1.62375,1.6239,1.62315,1.6232,511400000.0
2008-02-05 12:17:00,1.6232,1.62365,1.6228,1.62315,625700000.0
2008-02-05 12:18:00,1.6232,1.6235,1.62295,1.6233,499000000.0
2008-02-05 12:19:00,1.6233,1.6237,1.6232,1.6234,532400000.0
2008-02-05 12:20:00,1.6234,1.6239,1.62295,1.6235,469900000.0
2008-02-05 12:21:00,1.6235,1.62395,1.62325,1.6235,528300000.0
2008-02-05 12:22:00,1.6235,1.6236,1.623,1.6231,459000000.0
2008-02-05 12:23:00,1.62315,1.6236,1.6225,1.6225,586500000.0
2008-02-05 12:24:00,1.6225,1.6226,1.6217,1.6223,642700000.0
2008-02-05 12:25:00,1.62235,1.62255,1.621,1.62145,729200000.0
2008-02-05 12:26:00,1.62165,1.6227,1.6216,1.62225,577200000.0
2008-02-05 12:27:00,1.62225,1.6225,1.6219,1.6223,188800000.0
2008-02-05 12:28:00,1.62225,1.6229,1.62165,1.62195,292100000.0
2008-02-05 12:29:00,1.62195,1.62275,1.62195,1.62255,400200000.0
2008-02-05 12:30:00,1.62255,1.6228,1.6221,1.62265,427400000.0
2008-02-05 12:31:00,1.62265,1.6233,1.6224,1.62305,551400000.0
2008-02-05 12:32:00,1.6231,1.62425,1.62305,1.6235,518600000.0
2008-02-05 12:33:00,1.6235,1.6246,1.62345,1.6246,621700000.0
2008-02-05 12:34:00,1.6246,1.62565,1.6245,1.6252,562400000.0
2008-02-05 12:35:00,1.6252,1.6255,1.625,1.6252,633600000.0
2008-02-05 12:36:00,1.6252,1.62535,1.6248,1.6249,273500000.0
2008-02-05 12:37:00,1.6249,1.62535,1.6247,1.625,192400000.0
2008-02-05 12:38:00,1.62505,1.6254,1.62465,1.6253,193900000.0
2008-02-05 12:39:00,1.6253,1.6255,1.62465,1.62525,417200000.0
2008-02-05 12:40:00,1.62525,1.6253,1.625,1.6252,426000000.0
2008-02-05 12:41:00,1.6252,1.6254,1.625,1.6251,520200000.0
2008-02-05 12:42:00,1.6251,1.6253,1.6249,1.6249,749000000.0
2008-02-05 12:43:00,1.6249,1.6252,1.6248,1.6249,550200000.0
2008-02-05 12:44:00,1.6249,1.62495,1.62425,1.6247,463100000.0
2008-02-05 12:45:00,1.6247,1.6248,1.6241,1.62425,446500000.0
2008-02-05 12:46:00,1.62425,1.62445,1.62415,1.6242,411400000.0
2008-02-05 12:47:00,1.6242,1.62425,1.6237,1.62385,569600000.0
2008-02-05 12:48:00,1.62385,1.6239,1.6233,1.6234,382200000.0
2008-02-05 12:49:00,1.62345,1.62365,1.62265,1.62285,504100000.0
2008-02-05 12:50:00,1.62285,1.623,1.62285,1.6229,155200000.0
2008-02-05 12:51:00,1.6229,1.623,1.6227,1.6228,295200000.0
2008-02-05 12:52:00,1.6228,1.623,1.6224,1.62255,511000000.0
2008-02-05 12:53:00,1.6227,1.6231,1.6226,1.62295,388300000.0
2008-02-05 12:54:00,1.62295,1.62325,1.6229,1.6232,379200000.0
2008-02-05 12:55:00,1.6232,1.6232,1.6226,1.6229,531300000.0
2008-02-05 12:56:00,1.6229,1.6232,1.6225,1.6229,567500000.0
2008-02-05 12:57:00,1.62275,1.6231,1.6226,1.6231,438300000.0
2008-02-05 12:58:00,1.62305,1.62355,1.62295,1.6231,458800000.0
2008-02-05 12:59:00,1.6231,1.6238,1.62305,1.62335,552100000.0
2008-02-05 13:00:00,1.62335,1.6235,1.62315,1.62345,510200000.0
2008-02-05 13:01:00,1.62345,1.6238,1.62305,1.6235,287000000.0
2008-02-05 13:02:00,1.6235,1.6237,1.62335,1.6235,432800000.0
2008-02-05 13:03:00,1.6235,1.6237,1.6234,1.6237,149000000.0
2008-02-05 13:04:00,1.6237,1.6237,1.6233,1.62345,228700000.0
2008-02-05 13:05:00,1.62345,1.6235,1.6234,1.6234,312000000.0
2008-02-05 13:06:00,1.6234,1.62355,1.6232,1.62345,520100000.0
2008-02-05 13:07:00,1.62345,1.62355,1.6229,1.6229,400100000.0
2008-02-05 13:08:00,1.62295,1.6235,1.6226,1.62345,581400000.0
2008-02-05 13:09:00,1.62345,1.62345,1.62285,1.623,716200000.0
2008-02-05 13:10:00,1.6229,1.6233,1.62275,1.6231,369400000.0
2008-02-05 13:11:00,1.6231,1.62385,1.62295,1.62375,241400000.0
2008-02-05 13:12:00,1.62375,1.6238,1.6229,1.6229,378800000.0
2008-02-05 13:13:00,1.62285,1.6234,1.6228,1.623,680500000.0
2008-02-05 13:14:00,1.62305,1.6235,1.62275,1.6233,562800000.0
2008-02-05 13:15:00,1.6233,1.6235,1.62275,1.62275,677500000.0
2008-02-05 13:16:00,1.6228,1.6231,1.62225,1.62265,667100000.0
2008-02-05 13:17:00,1.62265,1.6227,1.62225,1.62265,540500000.0
2008-02-05 13:18:00,1.62265,1.62295,1.6224,1.62285,506900000.0
2008-02-05 13:19:00,1.62285,1.6232,1.62285,1.62305,595500000.0
2008-02-05 13:20:00,1.62305,1.6232,1.62275,1.6229,453000000.0
2008-02-05 13:21:00,1.6229,1.623,1.62255,1.62255,423300000.0
2008-02-05 13:22:00,1.62255,1.62255,1.62195,1.62195,446700000.0
2008-02-05 13:23:00,1.62195,1.6223,1.6217,1.6219,717100000.0
2008-02-05 13:24:00,1.6219,1.6222,1.62175,1.62185,508700000.0
2008-02-05 13:25:00,1.62185,1.62235,1.62175,1.62235,530100000.0
2008-02-05 13:26:00,1.62235,1.6226,1.622,1.6225,586600000.0
2008-02-05 13:27:00,1.6225,1.6225,1.62155,1.62165,681400000.0
2008-02-05 13:28:00,1.62165,1.623,1.6215,1.62275,768200000.0
2008-02-05 13:29:00,1.62275,1.6241,1.6227,1.62395,692500000.0
2008-02-05 13:30:00,1.62395,1.6241,1.62275,1.62315,765700000.0
2008-02-05 13:31:00,1.62315,1.62375,1.623,1.62355,657000000.0
2008-02-05 13:32:00,1.62355,1.62355,1.623,1.6232,724600000.0
2008-02-05 13:33:00,1.6232,1.6243,1.6232,1.62405,672200000.0
2008-02-05 13:34:00,1.62405,1.62435,1.6238,1.6239,614500000.0
2008-02-05 13:35:00,1.6239,1.62405,1.6236,1.624,467900000.0
2008-02-05 13:36:00,1.624,1.6242,1.62395,1.62415,283200000.0
2008-02-05 13:37:00,1.62415,1.62605,1.62405,1.6255,520700000.0
2008-02-05 13:38:00,1.6255,1.6258,1.6253,1.6253,222000000.0
2008-02-05 13:39:00,1.6253,1.6259,1.62505,1.62525,377600000.0
2008-02-05 13:40:00,1.62525,1.6261,1.62485,1.6261,677900000.0
2008-02-05 13:41:00,1.6263,1.6263,1.6254,1.6255,506000000.0
2008-02-05 13:42:00,1.6255,1.6259,1.6253,1.6257,292400000.0
2008-02-05 13:43:00,1.62555,1.6258,1.6251,1.6253,638700000.0
2008-02-05 13:44:00,1.6253,1.6257,1.62525,1.6256,273900000.0
2008-02-05 13:45:00,1.62565,1.6257,1.6252,1.6253,331300000.0
2008-02-05 13:46:00,1.6253,1.6254,1.6249,1.6251,476000000.0
2008-02-05 13:47:00,1.6251,1.6254,1.6248,1.6248,241000000.0
2008-02-05 13:48:00,1.62475,1.6248,1.62455,1.6247,375000000.0
2008-02-05 13:49:00,1.6247,1.6249,1.6243,1.6246,475300000.0
2008-02-05 13:50:00,1.6246,1.62495,1.6244,1.62485,445500000.0
2008-02-05 13:51:00,1.62485,1.6249,1.6246,1.6247,331200000.0
2008-02-05 13:52:00,1.6247,1.62515,1.62455,1.6251,414300000.0
2008-02-05 13:53:00,1.6251,1.6254,1.6249,1.625,598000000.0
2008-02-05 13:54:00,1.625,1.6252,1.62465,1.625,678000000.0
2008-02-05 13:55:00,1.625,1.62515,1.6246,1.62485,708000000.0
2008-02-05 13:56:00,1.62485,1.6249,1.6247,1.6247,179800000.0
2008-02-05 13:57:00,1.6247,1.62495,1.6244,1.6245,308900000.0
2008-02-05 13:58:00,1.62445,1.62445,1.62385,1.62425,426200000.0
2008-02-05 13:59:00,1.62425,1.6244,1.6239,1.6239,572000000.0
2008-02-05 14:00:00,1.62395,1.62445,1.6238,1.62425,566600000.0
2008-02-05 14:01:00,1.62425,1.6244,1.6236,1.6239,600000000.0
2008-02-05 14:02:00,1.62405,1.62435,1.6239,1.6241,398800000.0
2008-02-05 14:03:00,1.6241,1.62435,1.6237,1.6241,550900000.0
2008-02-05 14:04:00,1.6241,1.6247,1.6236,1.6247,408100000.0
2008-02-05 14:05:00,1.6248,1.62485,1.62425,1.62435,399800000.0
2008-02-05 14:06:00,1.6243,1.626,1.62425,1.6259,335000000.0
2008-02-05 14:07:00,1.6259,1.62665,1.62525,1.62595,407000000.0
2008-02-05 14:08:00,1.62595,1.62675,1.62565,1.6267,764800000.0
2008-02-05 14:09:00,1.6267,1.6271,1.62655,1.62655,582800000.0
2008-02-05 14:10:00,1.6265,1.6267,1.62605,1.6263,460500000.0
2008-02-05 14:11:00,1.6263,1.6265,1.6258,1.6261,404700000.0
2008-02-05 14:12:00,1.62615,1.62625,1.6259,1.626,411900000.0
2008-02-05 14:13:00,1.626,1.626,1.6254,1.6258,373600000.0
2008-02-05 14:14:00,1.6258,1.6259,1.62565,1.6258,186700000.0
2008-02-05 14:15:00,1.6258,1.6261,1.6256,1.6259,311500000.0
2008-02-05 14:16:00,1.6259,1.62595,1.6256,1.62595,127600000.0
2008-02-05 14:17:00,1.62595,1.6265,1.62595,1.6261,215600000.0
2008-02-05 14:18:00,1.6261,1.6265,1.6261,1.6265,326300000.0
2008-02-05 14:19:00,1.6265,1.6268,1.6263,1.6268,261800000.0
2008-02-05 14:20:00,1.6268,1.62695,1.6264,1.6269,359100000.0
2008-02-05 14:21:00,1.6269,1.6269,1.6264,1.6264,234400000.0
2008-02-05 14:22:00,1.6264,1.6264,1.626,1.6261,178000000.0
2008-02-05 14:23:00,1.6261,1.6262,1.62575,1.6258,272700000.0
2008-02-05 14:24:00,1.6258,1.62635,1.6258,1.62605,322800000.0
2008-02-05 14:25:00,1.626,1.6262,1.6259,1.626,284100000.0
2008-02-05 14:26:00,1.626,1.6262,1.626,1.6261,147200000.0
2008-02-05 14:27:00,1.6261,1.6265,1.62605,1.6263,312400000.0
2008-02-05 14:28:00,1.6263,1.6263,1.62595,1.626,261500000.0
2008-02-05 14:29:00,1.6259,1.6262,1.62575,1.62575,402500000.0
2008-02-05 14:30:00,1.62575,1.6259,1.6255,1.6255,192700000.0
2008-02-05 14:31:00,1.6255,1.6263,1.6255,1.6261,414200000.0
2008-02-05 14:32:00,1.6261,1.6264,1.6253,1.6256,599000000.0
2008-02-05 14:33:00,1.6256,1.62605,1.6256,1.62585,431600000.0
2008-02-05 14:34:00,1.62585,1.6265,1.6258,1.6264,384700000.0
2008-02-05 14:35:00,1.6264,1.6265,1.6261,1.6264,340500000.0
2008-02-05 14:36:00,1.6264,1.6269,1.62605,1.6268,474400000.0
2008-02-05 14:37:00,1.62675,1.6278,1.6267,1.6272,430500000.0
2008-02-05 14:38:00,1.6272,1.6273,1.627,1.6272,356700000.0
2008-02-05 14:39:00,1.6272,1.6276,1.6271,1.6272,309900000.0
2008-02-05 14:40:00,1.6272,1.6275,1.62715,1.6273,282000000.0
2008-02-05 14:41:00,1.6273,1.6274,1.6271,1.62735,326400000.0
2008-02-05 14:42:00,1.62735,1.6276,1.62725,1.62755,340700000.0
2008-02-05 14:43:00,1.6276,1.6278,1.6272,1.6274,377400000.0
2008-02-05 14:44:00,1.6274,1.62745,1.62705,1.6271,295000000.0
2008-02-05 14:45:00,1.6271,1.6273,1.62665,1.6269,425700000.0
2008-02-05 14:46:00,1.6269,1.62735,1.6266,1.6269,715600000.0
2008-02-05 14:47:00,1.6269,1.62695,1.62635,1.6268,245200000.0
2008-02-05 14:48:00,1.62685,1.6271,1.62665,1.62705,308300000.0
2008-02-05 14:49:00,1.62705,1.6276,1.62685,1.62755,158900000.0
2008-02-05 14:50:00,1.6276,1.6277,1.6272,1.62745,290000000.0
2008-02-05 14:51:00,1.62745,1.62745,1.6271,1.6271,192400000.0
2008-02-05 14:52:00,1.6271,1.6274,1.6271,1.6272,209000000.0
2008-02-05 14:53:00,1.6272,1.6272,1.6269,1.627,135300000.0
2008-02-05 14:54:00,1.627,1.627,1.6264,1.62645,459000000.0
2008-02-05 14:55:00,1.62645,1.6265,1.62635,1.6264,350300000.0
2008-02-05 14:56:00,1.62645,1.627,1.6264,1.627,334700000.0
2008-02-05 14:57:00,1.627,1.6275,1.627,1.6275,108000000.0
2008-02-05 14:58:00,1.6275,1.6278,1.6273,1.6277,105200000.0
2008-02-05 14:59:00,1.6277,1.6277,1.6275,1.6275,139000000.0
2008-02-05 15:00:00,1.6276,1.6276,1.6272,1.6273,237100000.0
2008-02-05 15:01:00,1.6273,1.6275,1.6267,1.6267,374700000.0
2008-02-05 15:02:00,1.6267,1.627,1.6265,1.6269,111000000.0
2008-02-05 15:03:00,1.6269,1.6271,1.6269,1.627,61000000.0
2008-02-05 15:04:00,1.6268,1.6271,1.62665,1.62665,176200000.0
2008-02-05 15:05:00,1.62665,1.62665,1.626,1.6262,241800000.0
2008-02-05 15:06:00,1.6262,1.6265,1.626,1.6265,111000000.0
2008-02-05 15:07:00,1.6265,1.6269,1.6264,1.6264,118200000.0
2008-02-05 15:08:00,1.6264,1.6268,1.6264,1.6266,199200000.0
2008-02-05 15:09:00,1.6266,1.6269,1.6266,1.6267,169000000.0
2008-02-05 15:10:00,1.6267,1.6267,1.6262,1.6262,194600000.0
2008-02-05 15:11:00,1.6262,1.6266,1.626,1.6261,153700000.0
2008-02-05 15:12:00,1.6261,1.6261,1.6254,1.6254,127400000.0
2008-02-05 15:13:00,1.6254,1.626,1.6252,1.6258,324800000.0
2008-02-05 15:14:00,1.6258,1.626,1.6257,1.62595,288500000.0
2008-02-05 15:15:00,1.6259,1.626,1.6256,1.6257,322500000.0
2008-02-05 15:16:00,1.6257,1.6258,1.62545,1.6255,250200000.0
2008-02-05 15:17:00,1.6255,1.62565,1.6255,1.6255,100000000.0
2008-02-05 15:18:00,1.6255,1.6257,1.62525,1.6254,134300000.0
2008-02-05 15:19:00,1.62545,1.6255,1.62495,1.62495,128700000.0
2008-02-05 15:20:00,1.6249,1.625,1.6248,1.625,238700000.0
2008-02-05 15:21:00,1.625,1.6252,1.62485,1.625,141400000.0
2008-02-05 15:22:00,1.625,1.6253,1.625,1.62515,210100000.0
2008-02-05 15:23:00,1.6252,1.6252,1.6247,1.6248,194700000.0
2008-02-05 15:24:00,1.6248,1.6251,1.6246,1.62475,196000000.0
2008-02-05 15:25:00,1.62475,1.62505,1.6247,1.625,270200000.0
2008-02-05 15:26:00,1.625,1.62505,1.6247,1.62495,321100000.0
2008-02-05 15:27:00,1.62485,1.6251,1.62475,1.62495,289800000.0
2008-02-05 15:28:00,1.6249,1.6249,1.6241,1.6245,223300000.0
2008-02-05 15:29:00,1.62465,1.625,1.62395,1.6246,310000000.0
2008-02-05 15:30:00,1.6246,1.6249,1.6245,1.6247,235600000.0
2008-02-05 15:31:00,1.6247,1.6252,1.6246,1.62505,230300000.0
2008-02-05 15:32:00,1.625,1.6253,1.6248,1.6249,244200000.0
2008-02-05 15:33:00,1.62495,1.625,1.62455,1.62475,303100000.0
2008-02-05 15:34:00,1.6248,1.6248,1.6243,1.6243,247200000.0
2008-02-05 15:35:00,1.6243,1.6246,1.6242,1.6243,231600000.0
2008-02-05 15:36:00,1.6243,1.6247,1.624,1.6246,152100000.0
2008-02-05 15:37:00,1.6245,1.6247,1.62395,1.62395,408400000.0
2008-02-05 15:38:00,1.624,1.6245,1.62365,1.624,344000000.0
2008-02-05 15:39:00,1.6241,1.6242,1.6235,1.6237,443800000.0
2008-02-05 15:40:00,1.6237,1.62435,1.6235,1.6242,271600000.0
2008-02-05 15:41:00,1.6242,1.62465,1.62395,1.6246,208200000.0
2008-02-05 15:42:00,1.6246,1.6248,1.6245,1.62465,339300000.0
2008-02-05 15:43:00,1.62465,1.6251,1.6246,1.625,397100000.0
2008-02-05 15:44:00,1.62495,1.6251,1.62385,1.62395,319300000.0
2008-02-05 15:45:00,1.6241,1.6249,1.62365,1.6241,422500000.0
2008-02-05 15:46:00,1.6241,1.62435,1.62355,1.62405,361900000.0
2008-02-05 15:47:00,1.62405,1.62425,1.6233,1.6238,312000000.0
2008-02-05 15:48:00,1.62385,1.62405,1.62315,1.6238,527100000.0
2008-02-05 15:49:00,1.6239,1.6242,1.6238,1.62385,595600000.0
2008-02-05 15:50:00,1.62385,1.6241,1.62315,1.6235,490500000.0
2008-02-05 15:51:00,1.6235,1.62385,1.6235,1.62365,453000000.0
2008-02-05 15:52:00,1.62365,1.624,1.6236,1.6237,279300000.0
2008-02-05 15:53:00,1.6237,1.62375,1.6232,1.6236,484800000.0
2008-02-05 15:54:00,1.6235,1.624,1.6235,1.62355,532500000.0
2008-02-05 15:55:00,1.62355,1.6259,1.62325,1.6259,792000000.0
2008-02-05 15:56:00,1.62585,1.6272,1.6257,1.6269,466900000.0
2008-02-05 15:57:00,1.6269,1.6279,1.6267,1.62755,496100000.0
2008-02-05 15:58:00,1.62755,1.6302,1.6275,1.63,457700000.0
2008-02-05 15:59:00,1.63,1.6303,1.62865,1.62865,561300000.0
2008-02-05 16:00:00,1.62875,1.6313,1.6286,1.6313,464500000.0
2008-02-05 16:01:00,1.6313,1.6325,1.63105,1.63175,439600000.0
2008-02-05 16:02:00,1.63175,1.6327,1.6314,1.6316,488300000.0
2008-02-05 16:03:00,1.6316,1.6317,1.6311,1.6311,224400000.0
2008-02-05 16:04:00,1.6311,1.6311,1.6305,1.6307,522500000.0
2008-02-05 16:05:00,1.6307,1.6316,1.62975,1.6316,590400000.0
2008-02-05 16:06:00,1.6316,1.6317,1.6308,1.63085,511600000.0
2008-02-05 16:07:00,1.6308,1.6308,1.62985,1.6299,573800000.0
2008-02-05 16:08:00,1.6299,1.6299,1.629,1.629,344300000.0
2008-02-05 16:09:00,1.629,1.6306,1.629,1.6305,305500000.0
2008-02-05 16:10:00,1.6305,1.6306,1.6298,1.6304,372100000.0
2008-02-05 16:11:00,1.6304,1.6306,1.6301,1.6305,287700000.0
2008-02-05 16:12:00,1.6306,1.6308,1.63025,1.6303,339000000.0
2008-02-05 16:13:00,1.6303,1.63035,1.63,1.63025,404900000.0
2008-02-05 16:14:00,1.63025,1.6309,1.6302,1.63085,482600000.0
2008-02-05 16:15:00,1.63085,1.6313,1.6303,1.6307,402500000.0
2008-02-05 16:16:00,1.6307,1.6311,1.6303,1.6304,469900000.0
2008-02-05 16:17:00,1.6304,1.6307,1.6295,1.62965,310200000.0
2008-02-05 16:18:00,1.6296,1.6306,1.62935,1.6303,447800000.0
2008-02-05 16:19:00,1.6305,1.6311,1.6301,1.631,337900000.0
2008-02-05 16:20:00,1.63135,1.6334,1.6313,1.63325,501300000.0
2008-02-05 16:21:00,1.6333,1.6336,1.6329,1.6334,517000000.0
2008-02-05 16:22:00,1.6334,1.6334,1.63215,1.6324,212300000.0
2008-02-05 16:23:00,1.6324,1.6333,1.6323,1.63285,405800000.0
2008-02-05 16:24:00,1.63285,1.6333,1.6323,1.6324,665300000.0
2008-02-05 16:25:00,1.6324,1.63255,1.6315,1.63215,511300000.0
2008-02-05 16:26:00,1.6322,1.63285,1.6322,1.63245,607100000.0
2008-02-05 16:27:00,1.6324,1.6325,1.63205,1.6322,669700000.0
2008-02-05 16:28:00,1.6322,1.6322,1.63175,1.632,276900000.0
2008-02-05 16:29:00,1.6321,1.6327,1.6319,1.6323,633600000.0
2008-02-05 16:30:00,1.6323,1.6323,1.63135,1.63135,775000000.0
2008-02-05 16:31:00,1.63135,1.6323,1.63135,1.63205,618500000.0
2008-02-05 16:32:00,1.63205,1.6323,1.63175,1.63215,679800000.0
2008-02-05 16:33:00,1.63215,1.6323,1.63175,1.63205,650900000.0
2008-02-05 16:34:00,1.63205,1.6335,1.6317,1.6329,632400000.0
2008-02-05 16:35:00,1.6329,1.6348,1.63285,1.6339,791600000.0
2008-02-05 16:36:00,1.6339,1.6341,1.63315,1.63355,676900000.0
2008-02-05 16:37:00,1.63335,1.63475,1.63315,1.63465,659000000.0
2008-02-05 16:38:00,1.6346,1.6354,1.6341,1.6346,602700000.0
2008-02-05 16:39:00,1.63475,1.6358,1.63465,1.6355,479400000.0
2008-02-05 16:40:00,1.63545,1.6358,1.6349,1.63545,516400000.0
2008-02-05 16:41:00,1.6355,1.6358,1.63495,1.63515,705900000.0
2008-02-05 16:42:00,1.6351,1.6351,1.6336,1.6339,652600000.0
2008-02-05 16:43:00,1.63385,1.63385,1.6332,1.63355,654000000.0
2008-02-05 16:44:00,1.63355,1.634,1.63295,1.63365,608600000.0
2008-02-05 16:45:00,1.63355,1.634,1.6333,1.63395,390000000.0
2008-02-05 16:46:00,1.63395,1.6349,1.63395,1.6349,638100000.0
2008-02-05 16:47:00,1.6349,1.6351,1.6347,1.63485,489800000.0
2008-02-05 16:48:00,1.63485,1.6357,1.6346,1.63525,457500000.0
2008-02-05 16:49:00,1.63525,1.63555,1.63405,1.63425,462600000.0
2008-02-05 16:50:00,1.63425,1.63475,1.63385,1.63405,667400000.0
2008-02-05 16:51:00,1.63405,1.6352,1.63385,1.6342,751100000.0
2008-02-05 16:52:00,1.6342,1.6343,1.63375,1.6339,727600000.0
2008-02-05 16:53:00,1.6339,1.6339,1.63355,1.6336,428200000.0
2008-02-05 16:54:00,1.6336,1.63425,1.63295,1.634,647800000.0
2008-02-05 16:55:00,1.63395,1.63395,1.633,1.6331,418100000.0
2008-02-05 16:56:00,1.6331,1.6336,1.63285,1.6331,307700000.0
2008-02-05 16:57:00,1.6331,1.6334,1.6328,1.6329,423400000.0
2008-02-05 16:58:00,1.6329,1.633,1.6321,1.6324,460800000.0
2008-02-05 16:59:00,1.6324,1.6326,1.63115,1.6319,451700000.0
2008-02-05 17:00:00,1.6319,1.6321,1.6312,1.63195,374200000.0
2008-02-05 17:01:00,1.6321,1.6325,1.6312,1.63195,425900000.0
2008-02-05 17:02:00,1.63195,1.6323,1.6317,1.6319,356200000.0
2008-02-05 17:03:00,1.6319,1.6323,1.6319,1.6323,307400000.0
2008-02-05 17:04:00,1.63235,1.6324,1.6317,1.6318,359000000.0
2008-02-05 17:05:00,1.6318,1.6319,1.63115,1.63155,427900000.0
2008-02-05 17:06:00,1.63155,1.632,1.6313,1.63185,542400000.0
2008-02-05 17:07:00,1.63185,1.63255,1.6316,1.6324,560000000.0
2008-02-05 17:08:00,1.6324,1.6328,1.6323,1.63235,318000000.0
2008-02-05 17:09:00,1.63235,1.6324,1.6316,1.6317,497300000.0
2008-02-05 17:10:00,1.6317,1.6323,1.6316,1.63175,489600000.0
2008-02-05 17:11:00,1.63175,1.6329,1.6317,1.6323,439400000.0
2008-02-05 17:12:00,1.6323,1.63275,1.6321,1.6325,466800000.0
2008-02-05 17:13:00,1.6324,1.633,1.63235,1.633,530200000.0
2008-02-05 17:14:00,1.633,1.63355,1.63255,1.6334,625100000.0
2008-02-05 17:15:00,1.6334,1.63345,1.63285,1.63325,621500000.0
2008-02-05 17:16:00,1.63325,1.63325,1.63235,1.6326,586600000.0
2008-02-05 17:17:00,1.63255,1.63255,1.63165,1.6321,538500000.0
2008-02-05 17:18:00,1.6321,1.6325,1.6314,1.6323,268900000.0
2008-02-05 17:19:00,1.6322,1.6327,1.6321,1.63265,398400000.0
2008-02-05 17:20:00,1.6327,1.6328,1.6318,1.632,502800000.0
2008-02-05 17:21:00,1.632,1.6325,1.6316,1.63235,459100000.0
2008-02-05 17:22:00,1.6323,1.6325,1.6316,1.632,546900000.0
2008-02-05 17:23:00,1.632,1.6326,1.6317,1.6325,462000000.0
2008-02-05 17:24:00,1.6327,1.6329,1.632,1.6329,396100000.0
2008-02-05 17:25:00,1.6329,1.6333,1.6326,1.6328,395800000.0
2008-02-05 17:26:00,1.6328,1.6329,1.6318,1.63195,480100000.0
2008-02-05 17:27:00,1.63205,1.6327,1.63205,1.6322,383700000.0
2008-02-05 17:28:00,1.6322,1.6328,1.632,1.6322,374200000.0
2008-02-05 17:29:00,1.6323,1.6325,1.6313,1.6313,264700000.0
2008-02-05 17:30:00,1.6313,1.6314,1.63065,1.63065,449800000.0
2008-02-05 17:31:00,1.6306,1.63165,1.6306,1.63145,263500000.0
2008-02-05 17:32:00,1.6314,1.6317,1.6311,1.6317,317600000.0
2008-02-05 17:33:00,1.6317,1.6318,1.63095,1.6311,308800000.0
2008-02-05 17:34:00,1.63145,1.632,1.63125,1.6317,499700000.0
2008-02-05 17:35:00,1.6317,1.6322,1.63135,1.63135,446700000.0
2008-02-05 17:36:00,1.6313,1.6319,1.6313,1.6316,447800000.0
2008-02-05 17:37:00,1.6313,1.6319,1.6313,1.63165,540800000.0
2008-02-05 17:38:00,1.63165,1.63215,1.63165,1.6321,284100000.0
2008-02-05 17:39:00,1.6321,1.6323,1.6315,1.6315,259500000.0
2008-02-05 17:40:00,1.6315,1.63175,1.63115,1.6314,511900000.0
2008-02-05 17:41:00,1.6314,1.63155,1.63095,1.6314,428800000.0
2008-02-05 17:42:00,1.6314,1.6319,1.63105,1.6316,444300000.0
2008-02-05 17:43:00,1.6316,1.6321,1.6314,1.63185,426900000.0
2008-02-05 17:44:00,1.63185,1.6322,1.6315,1.6317,412400000.0
2008-02-05 17:45:00,1.6317,1.6317,1.6312,1.6313,427800000.0
2008-02-05 17:46:00,1.6313,1.63165,1.6313,1.6316,288800000.0
2008-02-05 17:47:00,1.63165,1.632,1.63155,1.63165,481600000.0
2008-02-05 17:48:00,1.6316,1.632,1.6316,1.6318,486200000.0
2008-02-05 17:49:00,1.6318,1.6323,1.6316,1.63205,532200000.0
2008-02-05 17:50:00,1.63205,1.6327,1.6319,1.63245,536800000.0
2008-02-05 17:51:00,1.63245,1.6329,1.63245,1.6328,347900000.0
2008-02-05 17:52:00,1.6328,1.6329,1.6321,1.6324,445600000.0
2008-02-05 17:53:00,1.6324,1.63265,1.632,1.63255,531000000.0
2008-02-05 17:54:00,1.63255,1.6328,1.6323,1.6325,443600000.0
2008-02-05 17:55:00,1.6325,1.63275,1.632,1.632,452700000.0
2008-02-05 17:56:00,1.632,1.6326,1.632,1.63245,486800000.0
2008-02-05 17:57:00,1.6324,1.6324,1.6319,1.6323,590500000.0
2008-02-05 17:58:00,1.6323,1.6323,1.6308,1.6308,740100000.0
2008-02-05 17:59:00,1.63085,1.6313,1.6307,1.6311,375800000.0
2008-02-05 18:00:00,1.6311,1.6314,1.6309,1.63095,500900000.0
2008-02-05 18:01:00,1.63095,1.6313,1.6309,1.6309,445200000.0
2008-02-05 18:02:00,1.63105,1.6312,1.63075,1.63105,443000000.0
2008-02-05 18:03:00,1.63105,1.6315,1.63095,1.63135,346300000.0
2008-02-05 18:04:00,1.63135,1.63185,1.63135,1.63165,304900000.0
2008-02-05 18:05:00,1.63165,1.63165,1.63035,1.6307,625200000.0
2008-02-05 18:06:00,1.6307,1.63195,1.6307,1.63135,708200000.0
2008-02-05 18:07:00,1.63135,1.6316,1.63085,1.6311,625200000.0
2008-02-05 18:08:00,1.63115,1.6316,1.63085,1.6311,564400000.0
2008-02-05 18:09:00,1.6311,1.6313,1.6302,1.6304,634200000.0
2008-02-05 18:10:00,1.6304,1.6308,1.6304,1.6305,633500000.0
2008-02-05 18:11:00,1.6305,1.63085,1.6305,1.63055,422600000.0
2008-02-05 18:12:00,1.63055,1.631,1.63035,1.63075,404400000.0
2008-02-05 18:13:00,1.6304,1.6309,1.6303,1.63045,568600000.0
2008-02-05 18:14:00,1.6305,1.63065,1.6301,1.63025,380700000.0
2008-02-05 18:15:00,1.63025,1.6309,1.6301,1.6305,567100000.0
2008-02-05 18:16:00,1.63045,1.6308,1.6304,1.6307,396400000.0
2008-02-05 18:17:00,1.6307,1.6308,1.6305,1.63055,303000000.0
2008-02-05 18:18:00,1.6306,1.6313,1.6306,1.63095,303800000.0
2008-02-05 18:19:00,1.6309,1.6312,1.63055,1.63065,467300000.0
2008-02-05 18:20:00,1.63065,1.63105,1.63065,1.63095,273900000.0
2008-02-05 18:21:00,1.63095,1.63095,1.6302,1.63035,402900000.0
2008-02-05 18:22:00,1.63035,1.6307,1.6302,1.6307,527700000.0
2008-02-05 18:23:00,1.6307,1.6309,1.63005,1.63025,493400000.0
2008-02-05 18:24:00,1.63025,1.6304,1.62995,1.6301,442900000.0
2008-02-05 18:25:00,1.63005,1.6301,1.6299,1.62995,366200000.0
2008-02-05 18:26:00,1.62995,1.6301,1.6297,1.62975,393900000.0
2008-02-05 18:27:00,1.6297,1.6305,1.6292,1.6303,484100000.0
2008-02-05 18:28:00,1.6303,1.63035,1.6298,1.63,494100000.0
2008-02-05 18:29:00,1.63,1.6302,1.6292,1.6295,612700000.0
2008-02-05 18:30:00,1.6295,1.6298,1.62915,1.6294,342400000.0
2008-02-05 18:31:00,1.6294,1.6296,1.6288,1.6291,257900000.0
2008-02-05 18:32:00,1.62895,1.6293,1.62895,1.6291,193900000.0
2008-02-05 18:33:00,1.6291,1.6295,1.6291,1.62935,139200000.0
2008-02-05 18:34:00,1.62935,1.62935,1.62895,1.62935,182000000.0
2008-02-05 18:35:00,1.62935,1.62935,1.62865,1.6289,286500000.0
2008-02-05 18:36:00,1.6289,1.62905,1.6286,1.62875,476200000.0
2008-02-05 18:37:00,1.62875,1.6294,1.62865,1.62875,391800000.0
2008-02-05 18:38:00,1.6287,1.6288,1.6285,1.62855,536400000.0
2008-02-05 18:39:00,1.62855,1.6287,1.62825,1.62845,437700000.0
2008-02-05 18:40:00,1.6284,1.6292,1.6283,1.62915,488100000.0
2008-02-05 18:41:00,1.62915,1.6293,1.6286,1.62895,355400000.0
2008-02-05 18:42:00,1.62895,1.6292,1.62875,1.62905,184200000.0
2008-02-05 18:43:00,1.62905,1.6298,1.629,1.62965,337200000.0
2008-02-05 18:44:00,1.62965,1.62975,1.6295,1.6297,238600000.0
2008-02-05 18:45:00,1.6297,1.62995,1.62955,1.62975,245300000.0
2008-02-05 18:46:00,1.6298,1.6298,1.62915,1.62915,377800000.0
2008-02-05 18:47:00,1.62915,1.62935,1.629,1.62915,492000000.0
2008-02-05 18:48:00,1.62915,1.62915,1.6283,1.6286,493800000.0
2008-02-05 18:49:00,1.6286,1.6287,1.6285,1.62855,316000000.0
2008-02-05 18:50:00,1.62855,1.629,1.6285,1.6287,217500000.0
2008-02-05 18:51:00,1.6287,1.629,1.628,1.6284,272200000.0
2008-02-05 18:52:00,1.6284,1.6288,1.62785,1.62785,410000000.0
2008-02-05 18:53:00,1.62785,1.62815,1.6273,1.6275,411000000.0
2008-02-05 18:54:00,1.6275,1.62775,1.6271,1.6274,611800000.0
2008-02-05 18:55:00,1.6274,1.6275,1.62735,1.62735,238100000.0
2008-02-05 18:56:00,1.6274,1.6275,1.6266,1.6267,374900000.0
2008-02-05 18:57:00,1.6267,1.6274,1.6267,1.6274,226800000.0
2008-02-05 18:58:00,1.6274,1.6275,1.62695,1.6272,178000000.0
2008-02-05 18:59:00,1.6272,1.6272,1.6268,1.627,207500000.0
2008-02-05 19:00:00,1.627,1.62735,1.627,1.6273,200000000.0
2008-02-05 19:01:00,1.6273,1.6279,1.6273,1.6279,197100000.0
2008-02-05 19:02:00,1.6279,1.628,1.62765,1.62775,119200000.0
2008-02-05 19:03:00,1.62775,1.628,1.62775,1.6278,57700000.0
2008-02-05 19:04:00,1.6278,1.6283,1.6278,1.62815,103300000.0
2008-02-05 19:05:00,1.62815,1.6282,1.62755,1.62765,135700000.0
2008-02-05 19:06:00,1.62765,1.6279,1.6275,1.6275,108300000.0
2008-02-05 19:07:00,1.6275,1.6277,1.62745,1.6276,74800000.0
2008-02-05 19:08:00,1.62755,1.62755,1.6271,1.62745,207800000.0
2008-02-05 19:09:00,1.62745,1.62745,1.62695,1.6273,185240000.0
2008-02-05 19:10:00,1.6273,1.6277,1.6273,1.6274,108700000.0
2008-02-05 19:11:00,1.6274,1.62765,1.6274,1.6276,159600000.0
2008-02-05 19:12:00,1.6276,1.62795,1.6274,1.62795,192700000.0
2008-02-05 19:13:00,1.62795,1.62795,1.6275,1.62765,134900000.0
2008-02-05 19:14:00,1.62765,1.6278,1.6275,1.6276,70700000.0
2008-02-05 19:15:00,1.6276,1.628,1.6276,1.6276,184200000.0
2008-02-05 19:16:00,1.62765,1.6286,1.62765,1.6286,318400000.0
2008-02-05 19:17:00,1.6286,1.6288,1.62815,1.6287,252900000.0
2008-02-05 19:18:00,1.6287,1.62945,1.6287,1.62925,127800000.0
2008-02-05 19:19:00,1.62925,1.62925,1.62825,1.62865,174900000.0
2008-02-05 19:20:00,1.62865,1.62865,1.6281,1.6281,306600000.0
2008-02-05 19:21:00,1.6281,1.6285,1.6281,1.6284,140700000.0
2008-02-05 19:22:00,1.6284,1.629,1.6282,1.629,173100000.0
2008-02-05 19:23:00,1.629,1.6292,1.6286,1.62895,372400000.0
2008-02-05 19:24:00,1.6291,1.6292,1.6288,1.6289,133100000.0
2008-02-05 19:25:00,1.6289,1.6291,1.6286,1.6286,190800000.0
2008-02-05 19:26:00,1.6286,1.6291,1.6286,1.6288,181700000.0
2008-02-05 19:27:00,1.6288,1.629,1.6283,1.6288,172500000.0
2008-02-05 19:28:00,1.6288,1.6293,1.6286,1.6292,278800000.0
2008-02-05 19:29:00,1.6293,1.6295,1.62915,1.62945,299600000.0
2008-02-05 19:30:00,1.62945,1.6296,1.6288,1.62905,127300000.0
2008-02-05 19:31:00,1.629,1.629,1.6286,1.6286,273600000.0
2008-02-05 19:32:00,1.6286,1.6291,1.62855,1.6291,197500000.0
2008-02-05 19:33:00,1.6291,1.6291,1.62865,1.6287,147600000.0
2008-02-05 19:34:00,1.62865,1.629,1.6286,1.62895,230800000.0
2008-02-05 19:35:00,1.62895,1.62935,1.6288,1.62915,340800000.0
2008-02-05 19:36:00,1.62915,1.6298,1.6291,1.6298,363800000.0
2008-02-05 19:37:00,1.6298,1.6305,1.6298,1.62985,170000000.0
2008-02-05 19:38:00,1.62985,1.6301,1.6295,1.6295,334000000.0
2008-02-05 19:39:00,1.62955,1.6299,1.6292,1.6295,353400000.0
2008-02-05 19:40:00,1.6295,1.6295,1.629,1.6291,373200000.0
2008-02-05 19:41:00,1.6291,1.6294,1.6291,1.6294,69200000.0
2008-02-05 19:42:00,1.6294,1.6295,1.6292,1.6295,239400000.0
2008-02-05 19:43:00,1.6295,1.63,1.6295,1.62995,290800000.0
2008-02-05 19:44:00,1.63,1.6302,1.62985,1.63,278900000.0
2008-02-05 19:45:00,1.63,1.6306,1.63,1.6306,277100000.0
2008-02-05 19:46:00,1.6306,1.6306,1.6301,1.6301,112500000.0
2008-02-05 19:47:00,1.6301,1.6301,1.6292,1.6294,322100000.0
2008-02-05 19:48:00,1.6294,1.6296,1.6293,1.6296,162200000.0
2008-02-05 19:49:00,1.6296,1.63,1.6296,1.63,168100000.0
2008-02-05 19:50:00,1.63,1.6303,1.6297,1.6299,215700000.0
2008-02-05 19:51:00,1.6299,1.6301,1.6296,1.6297,200200000.0
2008-02-05 19:52:00,1.6297,1.6298,1.6295,1.6298,146600000.0
2008-02-05 19:53:00,1.6298,1.6299,1.6297,1.6297,265400000.0
2008-02-05 19:54:00,1.6297,1.6301,1.62945,1.6297,211300000.0
2008-02-05 19:55:00,1.6297,1.6297,1.6293,1.6297,114200000.0
2008-02-05 19:56:00,1.6297,1.6297,1.6295,1.6295,59900000.0
2008-02-05 19:57:00,1.6295,1.6296,1.6294,1.6296,198500000.0
2008-02-05 19:58:00,1.6296,1.6297,1.6294,1.6295,178100000.0
2008-02-05 19:59:00,1.62935,1.6303,1.62935,1.6302,325500000.0
2008-02-05 20:00:00,1.6302,1.63035,1.62945,1.62945,327600000.0
2008-02-05 20:01:00,1.62945,1.63,1.6293,1.62975,336100000.0
2008-02-05 20:02:00,1.62975,1.63,1.6297,1.6299,225700000.0
2008-02-05 20:03:00,1.63,1.6307,1.6299,1.6305,279100000.0
2008-02-05 20:04:00,1.6305,1.6305,1.6301,1.6301,240600000.0
2008-02-05 20:05:00,1.6301,1.6305,1.6301,1.6305,246000000.0
2008-02-05 20:06:00,1.6305,1.6305,1.6302,1.6304,232000000.0
2008-02-05 20:07:00,1.6304,1.6311,1.6304,1.63105,250500000.0
2008-02-05 20:08:00,1.631,1.6319,1.631,1.63145,192420000.0
2008-02-05 20:09:00,1.63145,1.63145,1.63115,1.63125,70600000.0
2008-02-05 20:10:00,1.63125,1.6317,1.6312,1.6314,107800000.0
2008-02-05 20:11:00,1.63155,1.6319,1.6314,1.6319,236000000.0
2008-02-05 20:12:00,1.6319,1.6319,1.6309,1.6311,326900000.0
2008-02-05 20:13:00,1.6312,1.6312,1.6308,1.631,266800000.0
2008-02-05 20:14:00,1.631,1.6314,1.631,1.6312,373900000.0
2008-02-05 20:15:00,1.6312,1.63125,1.63105,1.63125,401300000.0
2008-02-05 20:16:00,1.63125,1.63145,1.63125,1.63125,60000000.0
2008-02-05 20:17:00,1.63135,1.63145,1.63085,1.63085,167400000.0
2008-02-05 20:18:00,1.63085,1.6312,1.6307,1.6309,323800000.0
2008-02-05 20:19:00,1.631,1.63155,1.63075,1.63145,255800000.0
2008-02-05 20:20:00,1.63145,1.63185,1.6313,1.63165,146200000.0
2008-02-05 20:21:00,1.6316,1.63225,1.6313,1.63195,350400000.0
2008-02-05 20:22:00,1.6319,1.63195,1.63155,1.63175,233000000.0
2008-02-05 20:23:00,1.63175,1.6318,1.63145,1.6315,171200000.0
2008-02-05 20:24:00,1.63155,1.632,1.63145,1.6316,247600000.0
2008-02-05 20:25:00,1.6316,1.63165,1.63085,1.63095,410800000.0
2008-02-05 20:26:00,1.631,1.63195,1.63095,1.6316,433100000.0
2008-02-05 20:27:00,1.6316,1.6321,1.6314,1.6315,477800000.0
2008-02-05 20:28:00,1.6315,1.63205,1.6315,1.63165,403000000.0
2008-02-05 20:29:00,1.63165,1.6322,1.63165,1.632,245400000.0
2008-02-05 20:30:00,1.63205,1.6321,1.6318,1.63195,205500000.0
2008-02-05 20:31:00,1.63195,1.63195,1.6312,1.6312,349000000.0
2008-02-05 20:32:00,1.6312,1.6316,1.6312,1.6315,285000000.0
2008-02-05 20:33:00,1.6315,1.6322,1.6315,1.6319,203800000.0
2008-02-05 20:34:00,1.6319,1.6326,1.6318,1.6322,131600000.0
2008-02-05 20:35:00,1.6322,1.6325,1.6317,1.63235,355700000.0
2008-02-05 20:36:00,1.63235,1.6329,1.632,1.6328,561800000.0
2008-02-05 20:37:00,1.6328,1.63285,1.632,1.63255,438200000.0
2008-02-05 20:38:00,1.63255,1.63265,1.6318,1.63235,386400000.0
2008-02-05 20:39:00,1.63235,1.6327,1.6321,1.6324,389900000.0
2008-02-05 20:40:00,1.6325,1.6325,1.6324,1.6325,162000000.0
2008-02-05 20:41:00,1.6325,1.6332,1.6324,1.6332,130800000.0
2008-02-05 20:42:00,1.6332,1.6332,1.632,1.6321,343100000.0
2008-02-05 20:43:00,1.6321,1.6325,1.6319,1.6325,197300000.0
2008-02-05 20:44:00,1.6325,1.63345,1.6325,1.6334,442800000.0
2008-02-05 20:45:00,1.6334,1.6336,1.6332,1.6332,342400000.0
2008-02-05 20:46:00,1.63325,1.6335,1.63305,1.6331,187600000.0
2008-02-05 20:47:00,1.6331,1.6332,1.6328,1.6329,281800000.0
2008-02-05 20:48:00,1.6329,1.6334,1.6328,1.6334,378600000.0
2008-02-05 20:49:00,1.63345,1.6338,1.6329,1.6333,517200000.0
2008-02-05 20:50:00,1.6333,1.6333,1.6329,1.6329,574400000.0
2008-02-05 20:51:00,1.63295,1.6331,1.6329,1.6331,193000000.0
2008-02-05 20:52:00,1.6331,1.6331,1.6326,1.6327,289800000.0
2008-02-05 20:53:00,1.6327,1.6331,1.6327,1.6328,298800000.0
2008-02-05 20:54:00,1.6328,1.6329,1.6322,1.6322,456000000.0
2008-02-05 20:55:00,1.6322,1.6322,1.63195,1.6322,465500000.0
2008-02-05 20:56:00,1.6322,1.6325,1.6322,1.6323,141800000.0
2008-02-05 20:57:00,1.6323,1.6329,1.63225,1.6326,166000000.0
2008-02-05 20:58:00,1.6326,1.6327,1.63255,1.63265,58400000.0
2008-02-05 20:59:00,1.63265,1.63265,1.6323,1.6324,201200000.0
2008-02-05 21:00:00,1.6324,1.6324,1.6319,1.6321,273800000.0
2008-02-05 21:01:00,1.6321,1.6324,1.632,1.6323,229800000.0
2008-02-05 21:02:00,1.6323,1.6325,1.6323,1.6324,155000000.0
2008-02-05 21:03:00,1.6324,1.6324,1.6317,1.6317,165800000.0
2008-02-05 21:04:00,1.6317,1.63185,1.6313,1.6314,669200000.0
2008-02-05 21:05:00,1.6314,1.6317,1.6313,1.6315,269000000.0
2008-02-05 21:06:00,1.6315,1.6318,1.6312,1.6313,318700000.0
2008-02-05 21:07:00,1.6313,1.6315,1.6311,1.6315,201700000.0
2008-02-05 21:08:00,1.6315,1.63185,1.6313,1.6314,352100000.0
2008-02-05 21:09:00,1.6314,1.6314,1.63075,1.6313,193300000.0
2008-02-05 21:10:00,1.6311,1.6313,1.6307,1.6309,267800000.0
2008-02-05 21:11:00,1.63095,1.6314,1.63095,1.6312,301400000.0
2008-02-05 21:12:00,1.6312,1.6313,1.6311,1.6313,133100000.0
2008-02-05 21:13:00,1.6313,1.6317,1.6313,1.6316,322800000.0
2008-02-05 21:14:00,1.6316,1.6319,1.6315,1.6318,237700000.0
2008-02-05 21:15:00,1.6318,1.6319,1.6316,1.6319,330000000.0
2008-02-05 21:16:00,1.6319,1.632,1.6317,1.6318,217200000.0
2008-02-05 21:17:00,1.6318,1.6321,1.63155,1.6316,340300000.0
2008-02-05 21:18:00,1.63165,1.6318,1.6313,1.6317,272000000.0
2008-02-05 21:19:00,1.6317,1.6318,1.6314,1.6317,253100000.0
2008-02-05 21:20:00,1.6317,1.632,1.6315,1.6319,128800000.0
2008-02-05 21:21:00,1.63175,1.632,1.63175,1.6318,215200000.0
2008-02-05 21:22:00,1.63185,1.6321,1.6316,1.63195,302500000.0
2008-02-05 21:23:00,1.63195,1.6322,1.6319,1.6321,182000000.0
2008-02-05 21:24:00,1.6321,1.6322,1.6317,1.6317,94400000.0
2008-02-05 21:25:00,1.6318,1.632,1.6316,1.6318,284400000.0
2008-02-05 21:26:00,1.6319,1.632,1.6317,1.63175,203100000.0
2008-02-05 21:27:00,1.6317,1.63175,1.63135,1.6315,254400000.0
2008-02-05 21:28:00,1.6315,1.6319,1.6313,1.6316,133100000.0
2008-02-05 21:29:00,1.6316,1.6318,1.63145,1.6318,107000000.0
2008-02-05 21:30:00,1.6318,1.632,1.6316,1.6319,181000000.0
2008-02-05 21:31:00,1.6319,1.6321,1.6318,1.6318,156600000.0
2008-02-05 21:32:00,1.6318,1.6319,1.6315,1.6319,309600000.0
2008-02-05 21:33:00,1.6319,1.6321,1.6317,1.6319,214000000.0
2008-02-05 21:34:00,1.6319,1.6319,1.6312,1.6315,306600000.0
2008-02-05 21:35:00,1.6315,1.6318,1.63075,1.63075,323200000.0
2008-02-05 21:36:00,1.6308,1.6309,1.6305,1.6305,127000000.0
2008-02-05 21:37:00,1.6305,1.6308,1.6303,1.6306,148600000.0
2008-02-05 21:38:00,1.63045,1.6308,1.63,1.63,188400000.0
2008-02-05 21:39:00,1.63,1.6302,1.6298,1.6302,437000000.0
2008-02-05 21:40:00,1.6302,1.6303,1.63,1.63015,218000000.0
2008-02-05 21:41:00,1.63015,1.6303,1.6299,1.6299,267000000.0
2008-02-05 21:42:00,1.6299,1.6301,1.6298,1.63,321000000.0
2008-02-05 21:43:00,1.63,1.63025,1.63,1.63025,439000000.0
2008-02-05 21:44:00,1.63025,1.63055,1.63025,1.63055,247000000.0
2008-02-05 21:45:00,1.63055,1.6311,1.6305,1.6309,428000000.0
2008-02-05 21:46:00,1.6309,1.63135,1.6308,1.6313,362000000.0
2008-02-05 21:47:00,1.6313,1.6313,1.63075,1.6309,186000000.0
2008-02-05 21:48:00,1.6309,1.6309,1.6301,1.6301,202000000.0
2008-02-05 21:49:00,1.6301,1.6304,1.63,1.6301,158000000.0
2008-02-05 21:50:00,1.6301,1.6305,1.63,1.6303,88000000.0
2008-02-05 21:51:00,1.6303,1.6305,1.6301,1.6301,98400000.0
2008-02-05 21:52:00,1.6301,1.63025,1.6301,1.63015,71000000.0
2008-02-05 21:53:00,1.63015,1.63025,1.62985,1.6299,145800000.0
2008-02-05 21:54:00,1.6299,1.6301,1.6297,1.6298,157400000.0
2008-02-05 21:55:00,1.6298,1.6299,1.6296,1.6299,101600000.0
2008-02-05 21:56:00,1.6299,1.63015,1.6299,1.63,95200000.0
2008-02-05 21:57:00,1.63,1.6304,1.6299,1.63,182600000.0
2008-02-05 21:58:00,1.63,1.63015,1.6299,1.6299,188200000.0
2008-02-05 21:59:00,1.6299,1.6301,1.6297,1.63,358000000.0
2008-02-05 22:00:00,1.63,1.63035,1.62995,1.6303,366800000.0
2008-02-05 22:01:00,1.63035,1.6315,1.63035,1.6315,429900000.0
2008-02-05 22:02:00,1.6315,1.6318,1.6315,1.6318,242800000.0
2008-02-05 22:03:00,1.6318,1.6325,1.6318,1.6323,281600000.0
2008-02-05 22:04:00,1.6323,1.6325,1.6319,1.6324,308800000.0
2008-02-05 22:05:00,1.6324,1.6324,1.6322,1.6323,250000000.0
2008-02-05 22:06:00,1.6323,1.6324,1.6322,1.6322,98600000.0
2008-02-05 22:07:00,1.6322,1.6325,1.632,1.6324,168800000.0
2008-02-05 22:08:00,1.6324,1.6325,1.6323,1.6324,208600000.0
2008-02-05 22:09:00,1.6324,1.6325,1.63225,1.6325,356800000.0
2008-02-05 22:10:00,1.6325,1.6326,1.6321,1.6326,386400000.0
2008-02-05 22:11:00,1.6326,1.6327,1.63215,1.6325,228800000.0
2008-02-05 22:12:00,1.63255,1.63255,1.6322,1.63235,204600000.0
2008-02-05 22:13:00,1.63235,1.6324,1.6322,1.6322,130000000.0
2008-02-05 22:14:00,1.6322,1.6322,1.632,1.6322,249000000.0
2008-02-05 22:15:00,1.6322,1.6323,1.63205,1.63215,262600000.0
2008-02-05 22:16:00,1.63215,1.6326,1.6321,1.63235,430800000.0
2008-02-05 22:17:00,1.63235,1.63235,1.63155,1.63175,423600000.0
2008-02-05 22:18:00,1.6316,1.6322,1.6316,1.6318,198000000.0
2008-02-05 22:19:00,1.6318,1.6321,1.6318,1.63195,163200000.0
2008-02-05 22:20:00,1.63195,1.63195,1.6309,1.6312,375000000.0
2008-02-05 22:21:00,1.6312,1.63165,1.6312,1.6315,220800000.0
2008-02-05 22:22:00,1.6315,1.632,1.6314,1.6319,260800000.0
2008-02-05 22:23:00,1.6319,1.6327,1.6319,1.6326,342200000.0
2008-02-05 22:24:00,1.6326,1.6329,1.63255,1.6326,237800000.0
2008-02-05 22:25:00,1.6325,1.6328,1.6325,1.6327,106600000.0
2008-02-05 22:26:00,1.6327,1.6327,1.6324,1.6324,215600000.0
2008-02-05 22:27:00,1.6323,1.6329,1.6322,1.6328,204600000.0
2008-02-05 22:28:00,1.6328,1.633,1.6323,1.6323,361800000.0
2008-02-05 22:29:00,1.6323,1.6328,1.632,1.6321,400100000.0
2008-02-05 22:30:00,1.6321,1.6321,1.6315,1.6316,544200000.0
2008-02-05 22:31:00,1.6316,1.6322,1.6316,1.6322,196000000.0
2008-02-05 22:32:00,1.6322,1.6324,1.6317,1.632,381300000.0
2008-02-05 22:33:00,1.632,1.6324,1.632,1.6324,217400000.0
2008-02-05 22:34:00,1.6325,1.6326,1.6317,1.6323,238000000.0
2008-02-05 22:35:00,1.6323,1.6327,1.632,1.6322,349000000.0
2008-02-05 22:36:00,1.6321,1.6322,1.6315,1.6315,148400000.0
2008-02-05 22:37:00,1.6315,1.632,1.6315,1.63185,54400000.0
2008-02-05 22:38:00,1.6319,1.6322,1.63185,1.6322,42000000.0
2008-02-05 22:39:00,1.6322,1.6324,1.6318,1.6324,64400000.0
2008-02-05 22:40:00,1.6324,1.6324,1.6318,1.6321,276400000.0
2008-02-05 22:41:00,1.6321,1.6321,1.63175,1.63185,156400000.0
2008-02-05 22:42:00,1.63185,1.6326,1.63185,1.6326,294400000.0
2008-02-05 22:43:00,1.6326,1.6328,1.6323,1.6325,90000000.0
2008-02-05 22:44:00,1.6325,1.6327,1.6319,1.6325,170800000.0
2008-02-05 22:45:00,1.63235,1.6335,1.6323,1.6333,193400000.0
2008-02-05 22:46:00,1.6333,1.6341,1.6333,1.6335,481700000.0
2008-02-05 22:47:00,1.6335,1.63365,1.6333,1.63345,643400000.0
2008-02-05 22:48:00,1.6335,1.634,1.6332,1.63375,493300000.0
2008-02-05 22:49:00,1.63375,1.635,1.63375,1.6342,259200000.0
2008-02-05 22:50:00,1.6342,1.6373,1.6342,1.6371,643900000.0
2008-02-05 22:51:00,1.6371,1.6374,1.6364,1.6364,449900000.0
2008-02-05 22:52:00,1.6364,1.6365,1.63515,1.6355,779500000.0
2008-02-05 22:53:00,1.6355,1.6356,1.634,1.6342,418700000.0
2008-02-05 22:54:00,1.6342,1.6345,1.6339,1.6345,320200000.0
2008-02-05 22:55:00,1.6345,1.6351,1.6344,1.6344,494800000.0
2008-02-05 22:56:00,1.6344,1.6347,1.6338,1.6344,456600000.0
2008-02-05 22:57:00,1.6344,1.6349,1.6344,1.6349,129000000.0
2008-02-05 22:58:00,1.6349,1.6351,1.63455,1.6347,201200000.0
2008-02-05 22:59:00,1.6347,1.6358,1.6347,1.6358,415000000.0
2008-02-05 23:00:00,1.6358,1.6358,1.6344,1.6351,484400000.0
2008-02-05 23:01:00,1.6351,1.6352,1.6342,1.6345,303200000.0
2008-02-05 23:02:00,1.6345,1.6345,1.6338,1.6339,256700001.0
2008-02-05 23:03:00,1.6339,1.634,1.6331,1.6334,446800000.0
2008-02-05 23:04:00,1.6334,1.6336,1.6334,1.6334,129600000.0
2008-02-05 23:05:00,1.6334,1.6345,1.6332,1.6342,250000000.0
2008-02-05 23:06:00,1.6342,1.6342,1.6331,1.6336,324200000.0
2008-02-05 23:07:00,1.63345,1.6339,1.6334,1.6338,577600000.0
2008-02-05 23:08:00,1.6338,1.6346,1.6337,1.6345,317800000.0
2008-02-05 23:09:00,1.6345,1.6346,1.6337,1.6337,137600000.0
2008-02-05 23:10:00,1.6337,1.6341,1.6337,1.6341,336000000.0
2008-02-05 23:11:00,1.6339,1.634,1.6338,1.634,140800000.0
2008-02-05 23:12:00,1.634,1.6344,1.6339,1.6343,205800000.0
2008-02-05 23:13:00,1.6344,1.6345,1.6344,1.6345,78600000.0
2008-02-05 23:14:00,1.6345,1.6345,1.6342,1.6342,168000000.0
2008-02-05 23:15:00,1.6342,1.6342,1.6338,1.6338,85600000.0
2008-02-05 23:16:00,1.6338,1.634,1.6335,1.6337,115000000.0
2008-02-05 23:17:00,1.6337,1.6337,1.6335,1.6337,44000000.0
2008-02-05 23:18:00,1.6337,1.634,1.6332,1.6333,171900000.0
2008-02-05 23:19:00,1.6333,1.6338,1.6333,1.6338,73100000.0
2008-02-05 23:20:00,1.6338,1.6338,1.6333,1.6335,62000000.0
2008-02-05 23:21:00,1.6335,1.6336,1.63305,1.6334,120500000.0
2008-02-05 23:22:00,1.6334,1.6334,1.633,1.6331,50800000.0
2008-02-05 23:23:00,1.6333,1.6333,1.633,1.6333,82400000.0
2008-02-05 23:24:00,1.6333,1.6335,1.6332,1.6332,41400000.0
2008-02-05 23:25:00,1.6332,1.6332,1.63235,1.63235,107800000.0
2008-02-05 23:26:00,1.63235,1.633,1.6317,1.633,391800000.0
2008-02-05 23:27:00,1.633,1.6334,1.6329,1.6334,122000000.0
2008-02-05 23:28:00,1.6334,1.6339,1.6332,1.6338,296600000.0
2008-02-05 23:29:00,1.6338,1.6342,1.6338,1.6342,32000000.0
2008-02-05 23:30:00,1.63375,1.6344,1.6335,1.6342,221800000.0
2008-02-05 23:31:00,1.6342,1.6344,1.6337,1.6338,174300000.0
2008-02-05 23:32:00,1.6338,1.6342,1.6337,1.6337,226300000.0
2008-02-05 23:33:00,1.6337,1.6342,1.6335,1.6341,155000000.0
2008-02-05 23:34:00,1.6341,1.6342,1.6331,1.6333,137600000.0
2008-02-05 23:35:00,1.6333,1.6333,1.6331,1.6331,155200000.0
2008-02-05 23:36:00,1.6331,1.6336,1.633,1.6334,322800000.0
2008-02-05 23:37:00,1.6334,1.6335,1.6332,1.6334,77200000.0
2008-02-05 23:38:00,1.6334,1.6334,1.6329,1.6329,30400000.0
2008-02-05 23:39:00,1.6329,1.633,1.6328,1.633,49400000.0
2008-02-05 23:40:00,1.633,1.633,1.6323,1.6324,125600000.0
2008-02-05 23:41:00,1.6324,1.6325,1.6319,1.6323,123600000.0
2008-02-05 23:42:00,1.6323,1.6325,1.632,1.6325,81200000.0
2008-02-05 23:43:00,1.6325,1.6327,1.6323,1.6326,69000000.0
2008-02-05 23:44:00,1.6326,1.63365,1.6325,1.6333,177400000.0
2008-02-05 23:45:00,1.6333,1.6333,1.6331,1.6333,120000000.0
2008-02-05 23:46:00,1.6333,1.6336,1.633,1.6336,70200000.0
2008-02-05 23:47:00,1.6336,1.6336,1.6325,1.6325,106400000.0
2008-02-05 23:48:00,1.6325,1.6333,1.6324,1.6331,206800000.0
2008-02-05 23:49:00,1.6331,1.6332,1.633,1.6332,80000000.0
2008-02-05 23:50:00,1.6332,1.6332,1.6311,1.6319,282100000.0
2008-02-05 23:51:00,1.63195,1.6324,1.6318,1.6321,135800000.0
2008-02-05 23:52:00,1.6321,1.6321,1.6319,1.632,55200000.0
2008-02-05 23:53:00,1.632,1.6323,1.6317,1.6319,96100000.0
2008-02-05 23:54:00,1.6319,1.6319,1.6316,1.6319,75500000.0
2008-02-05 23:55:00,1.6319,1.632,1.6317,1.6319,38000000.0
2008-02-05 23:56:00,1.6318,1.6321,1.6316,1.6321,72600000.0
2008-02-05 23:57:00,1.6321,1.6321,1.6317,1.6317,88000000.0
2008-02-05 23:58:00,1.6318,1.6323,1.6318,1.6321,59000000.0
2008-02-05 23:59:00,1.6319,1.6321,1.6316,1.632,224000000.0
2008-02-06 00:00:00,1.6318,1.6323,1.6318,1.6322,266400000.0
2008-02-06 00:01:00,1.6322,1.6323,1.6321,1.6323,410400000.0
2008-02-06 00:02:00,1.6323,1.6323,1.6316,1.632,374400000.0
2008-02-06 00:03:00,1.632,1.6336,1.632,1.6334,548400000.0
2008-02-06 00:04:00,1.6334,1.6336,1.6327,1.6327,228400000.0
2008-02-06 00:05:00,1.6328,1.633,1.6327,1.633,159600000.0
2008-02-06 00:06:00,1.633,1.6336,1.633,1.6336,109800000.0
2008-02-06 00:07:00,1.6336,1.634,1.6331,1.6334,183500000.0
2008-02-06 00:08:00,1.6334,1.6342,1.6334,1.6342,81400000.0
2008-02-06 00:09:00,1.6342,1.6342,1.6334,1.6334,404800000.0
2008-02-06 00:10:00,1.6334,1.634,1.6334,1.634,217100000.0
2008-02-06 00:11:00,1.634,1.6342,1.6337,1.6337,65200000.0
2008-02-06 00:12:00,1.6337,1.6338,1.6334,1.6338,67900000.0
2008-02-06 00:13:00,1.6338,1.634,1.6337,1.634,31500000.0
2008-02-06 00:14:00,1.634,1.634,1.6334,1.6334,25200000.0
2008-02-06 00:15:00,1.6334,1.6348,1.6334,1.6344,169200000.0
2008-02-06 00:16:00,1.6344,1.6355,1.6344,1.6352,83600000.0
2008-02-06 00:17:00,1.6351,1.6352,1.6351,1.6352,21400000.0
2008-02-06 00:18:00,1.6352,1.6352,1.6343,1.6343,165600000.0
2008-02-06 00:19:00,1.6343,1.6353,1.6343,1.635,96200000.0
2008-02-06 00:20:00,1.635,1.6353,1.6349,1.635,66100000.0
2008-02-06 00:21:00,1.6351,1.6353,1.6349,1.635,50200000.0
2008-02-06 00:22:00,1.6349,1.6351,1.6349,1.635,72100000.0
2008-02-06 00:23:00,1.6345,1.6345,1.6334,1.6338,50500000.0
2008-02-06 00:24:00,1.6338,1.6343,1.6336,1.6341,86000000.0
2008-02-06 00:25:00,1.634,1.6344,1.6339,1.634,62000000.0
2008-02-06 00:26:00,1.634,1.6343,1.634,1.6343,48800000.0
2008-02-06 00:27:00,1.6343,1.6344,1.6343,1.6344,20000000.0
2008-02-06 00:28:00,1.634,1.6347,1.634,1.6347,30000000.0
2008-02-06 00:29:00,1.6345,1.6347,1.6345,1.6347,2500000.0
2008-02-06 00:30:00,1.63455,1.6346,1.63455,1.63455,1500000.0
2008-02-06 00:31:00,1.6345,1.6347,1.6345,1.6346,26000000.0
2008-02-06 00:32:00,1.6346,1.6346,1.6346,1.6346,52600000.0
2008-02-06 00:33:00,1.6343,1.6344,1.6342,1.6342,6200000.0
2008-02-06 00:34:00,1.6342,1.6344,1.6339,1.6344,53700000.0
2008-02-06 00:35:00,1.6344,1.6344,1.6342,1.63435,30800000.0
2008-02-06 00:36:00,1.63435,1.63435,1.634,1.63425,28000000.0
2008-02-06 00:37:00,1.63425,1.63475,1.63425,1.6347,17400000.0
2008-02-06 00:38:00,1.6347,1.6349,1.6347,1.63475,7400000.0
2008-02-06 00:39:00,1.6347,1.635,1.6347,1.63495,30600000.0
2008-02-06 00:40:00,1.635,1.6362,1.635,1.6355,118600000.0
2008-02-06 00:41:00,1.63545,1.6358,1.63535,1.6358,21100000.0
2008-02-06 00:42:00,1.6358,1.6361,1.63535,1.63535,51500000.0
2008-02-06 00:43:00,1.63545,1.6355,1.6338,1.63455,25000000.0
2008-02-06 00:44:00,1.63465,1.6354,1.63465,1.6353,37600000.0
2008-02-06 00:45:00,1.63535,1.6365,1.63535,1.6363,99500000.0
2008-02-06 00:46:00,1.6363,1.6363,1.63585,1.6361,21000000.0
2008-02-06 00:47:00,1.63605,1.6361,1.636,1.63605,13000000.0
2008-02-06 00:48:00,1.636,1.63615,1.6359,1.63605,45200000.0
2008-02-06 00:49:00,1.63605,1.63605,1.6355,1.6355,22300000.0
2008-02-06 00:50:00,1.6355,1.6356,1.6355,1.6355,6900000.0
2008-02-06 00:51:00,1.6355,1.6358,1.6355,1.63575,8100000.0
2008-02-06 00:52:00,1.63575,1.63575,1.63545,1.63555,11600000.0
2008-02-06 00:53:00,1.6356,1.63565,1.63505,1.6353,47000000.0
2008-02-06 00:54:00,1.63525,1.6353,1.63505,1.63505,15900000.0
2008-02-06 00:55:00,1.63505,1.63505,1.6349,1.63505,19900000.0
2008-02-06 00:56:00,1.635,1.63535,1.635,1.6353,47400000.0
2008-02-06 00:57:00,1.6353,1.6354,1.63465,1.6347,46500000.0
2008-02-06 00:58:00,1.6347,1.635,1.63465,1.63465,20000000.0
2008-02-06 00:59:00,1.63465,1.63475,1.63455,1.6346,28800000.0
2008-02-06 01:00:00,1.6346,1.6347,1.6336,1.6339,48700000.0
2008-02-06 01:01:00,1.6339,1.6339,1.6333,1.6335,147000000.0
2008-02-06 01:02:00,1.6335,1.6339,1.6335,1.63365,162600000.0
2008-02-06 01:03:00,1.63365,1.63375,1.6336,1.63375,12300000.0
2008-02-06 01:04:00,1.6337,1.6343,1.63355,1.6342,173300000.0
2008-02-06 01:05:00,1.6342,1.6347,1.6341,1.63415,136500000.0
2008-02-06 01:06:00,1.63415,1.6344,1.63415,1.6342,59500000.0
2008-02-06 01:07:00,1.6342,1.6343,1.6335,1.63355,133300000.0
2008-02-06 01:08:00,1.63355,1.6338,1.6335,1.6336,73700000.0
2008-02-06 01:09:00,1.6336,1.6343,1.6334,1.63395,206200000.0
2008-02-06 01:10:00,1.6338,1.6345,1.6335,1.6342,316800000.0
2008-02-06 01:11:00,1.6342,1.63465,1.6339,1.6345,78700000.0
2008-02-06 01:12:00,1.6345,1.63475,1.6344,1.6345,93600000.0
2008-02-06 01:13:00,1.6346,1.6352,1.63445,1.63505,139300000.0
2008-02-06 01:14:00,1.6351,1.6363,1.635,1.6361,334200000.0
2008-02-06 01:15:00,1.6361,1.6363,1.6353,1.63555,245600000.0
2008-02-06 01:16:00,1.6356,1.6359,1.635,1.6358,283200000.0
2008-02-06 01:17:00,1.6358,1.636,1.6351,1.6351,263600000.0
2008-02-06 01:18:00,1.6351,1.6352,1.6351,1.6352,189100000.0
2008-02-06 01:19:00,1.6352,1.63555,1.6351,1.6354,45000000.0
2008-02-06 01:20:00,1.6354,1.6356,1.6354,1.6354,53300000.0
2008-02-06 01:21:00,1.6354,1.63555,1.635,1.63555,108100000.0
2008-02-06 01:22:00,1.63555,1.6357,1.6355,1.63555,28400000.0
2008-02-06 01:23:00,1.63555,1.63575,1.6354,1.6356,39100000.0
2008-02-06 01:24:00,1.6356,1.6358,1.63555,1.6356,26500000.0
2008-02-06 01:25:00,1.6356,1.63585,1.6353,1.63565,39200000.0
2008-02-06 01:26:00,1.63565,1.63595,1.6356,1.6358,34800000.0
2008-02-06 01:27:00,1.6358,1.6359,1.6355,1.6355,60700000.0
2008-02-06 01:28:00,1.6355,1.6355,1.6351,1.6352,106600000.0
2008-02-06 01:29:00,1.6352,1.63535,1.6351,1.63535,45600000.0
2008-02-06 01:30:00,1.63535,1.6358,1.6353,1.6356,38700000.0
2008-02-06 01:31:00,1.6356,1.6357,1.6354,1.6357,44800000.0
2008-02-06 01:32:00,1.6357,1.6357,1.6354,1.6354,39000000.0
2008-02-06 01:33:00,1.6354,1.6354,1.6351,1.6352,38500000.0
2008-02-06 01:34:00,1.6352,1.63545,1.6352,1.63525,43400000.0
2008-02-06 01:35:00,1.63525,1.6354,1.63525,1.6354,16700000.0
2008-02-06 01:36:00,1.6353,1.6353,1.6345,1.6346,127100000.0
2008-02-06 01:37:00,1.6346,1.6347,1.6343,1.63445,62400000.0
2008-02-06 01:38:00,1.6345,1.6346,1.6344,1.6345,69600000.0
2008-02-06 01:39:00,1.6345,1.6346,1.6344,1.6346,72400000.0
2008-02-06 01:40:00,1.6346,1.6346,1.6341,1.6341,117200000.0
2008-02-06 01:41:00,1.6341,1.63435,1.6337,1.6339,119900000.0
2008-02-06 01:42:00,1.6337,1.6337,1.6334,1.6334,58000000.0
2008-02-06 01:43:00,1.6334,1.63345,1.6326,1.63305,288000000.0
2008-02-06 01:44:00,1.63305,1.6334,1.6329,1.6333,162100000.0
2008-02-06 01:45:00,1.6333,1.6336,1.6331,1.6336,104600000.0
2008-02-06 01:46:00,1.6336,1.6338,1.6336,1.6338,17300000.0
2008-02-06 01:47:00,1.6338,1.634,1.6337,1.6338,74500000.0
2008-02-06 01:48:00,1.6338,1.6338,1.6336,1.6338,8600000.0
2008-02-06 01:49:00,1.6339,1.634,1.6331,1.6335,133600000.0
2008-02-06 01:50:00,1.6335,1.63355,1.6333,1.63355,28100000.0
2008-02-06 01:51:00,1.6334,1.6335,1.63315,1.6335,68600000.0
2008-02-06 01:52:00,1.6335,1.6335,1.6332,1.6332,84400000.0
2008-02-06 01:53:00,1.6332,1.6335,1.6332,1.6334,151200000.0
2008-02-06 01:54:00,1.6334,1.6335,1.63325,1.6333,81900000.0
2008-02-06 01:55:00,1.6333,1.6333,1.63305,1.63315,84000000.0
2008-02-06 01:56:00,1.63315,1.63325,1.633,1.6331,77600000.0
2008-02-06 01:57:00,1.6331,1.6332,1.633,1.6331,55200000.0
2008-02-06 01:58:00,1.63305,1.6333,1.63305,1.6332,30400000.0
2008-02-06 01:59:00,1.6332,1.63375,1.6332,1.6335,89500000.0
2008-02-06 02:00:00,1.6335,1.6335,1.6333,1.6333,76200000.0
2008-02-06 02:01:00,1.6333,1.63345,1.6331,1.6332,51200000.0
2008-02-06 02:02:00,1.6332,1.6333,1.633,1.6332,55200000.0
2008-02-06 02:03:00,1.6332,1.6336,1.633,1.6334,80800000.0
2008-02-06 02:04:00,1.6334,1.6335,1.6331,1.6331,103800000.0
2008-02-06 02:05:00,1.6331,1.6331,1.63275,1.63275,28000000.0
2008-02-06 02:06:00,1.63275,1.63285,1.632,1.63235,91100000.0
2008-02-06 02:07:00,1.63235,1.6327,1.6323,1.6326,89800000.0
2008-02-06 02:08:00,1.63265,1.6327,1.6324,1.6327,107700000.0
2008-02-06 02:09:00,1.6327,1.6328,1.6324,1.6328,128700000.0
2008-02-06 02:10:00,1.6328,1.633,1.6326,1.6328,140200000.0
2008-02-06 02:11:00,1.6328,1.633,1.6327,1.6329,93500000.0
2008-02-06 02:12:00,1.6329,1.6333,1.63265,1.63295,106700000.0
2008-02-06 02:13:00,1.633,1.633,1.6328,1.6328,46000000.0
2008-02-06 02:14:00,1.6328,1.6328,1.6328,1.6328,4800000.0
2008-02-06 02:15:00,1.6328,1.6329,1.6327,1.6327,44400000.0
2008-02-06 02:16:00,1.6327,1.6329,1.6325,1.6329,111000000.0
2008-02-06 02:17:00,1.6329,1.6329,1.6326,1.6326,53800000.0
2008-02-06 02:18:00,1.63295,1.633,1.6326,1.6327,64200000.0
2008-02-06 02:19:00,1.6327,1.6327,1.6323,1.6323,34900000.0
2008-02-06 02:20:00,1.6323,1.6324,1.6322,1.6324,94900000.0
2008-02-06 02:21:00,1.63235,1.6327,1.6323,1.6327,122200000.0
2008-02-06 02:22:00,1.6327,1.6327,1.6324,1.6325,87900000.0
2008-02-06 02:23:00,1.6325,1.6326,1.6324,1.6324,129200000.0
2008-02-06 02:24:00,1.6324,1.6324,1.6323,1.6324,28400000.0
2008-02-06 02:25:00,1.6324,1.6326,1.6323,1.6325,102800000.0
2008-02-06 02:26:00,1.6325,1.6326,1.6324,1.6325,64500000.0
2008-02-06 02:27:00,1.6325,1.6325,1.6318,1.6318,71400000.0
2008-02-06 02:28:00,1.6318,1.6323,1.6318,1.6323,59100000.0
2008-02-06 02:29:00,1.6323,1.6324,1.6323,1.6324,74200000.0
2008-02-06 02:30:00,1.6324,1.6325,1.6323,1.6325,40400000.0
2008-02-06 02:31:00,1.6325,1.6326,1.6323,1.63255,33000000.0
2008-02-06 02:32:00,1.63255,1.6327,1.6325,1.63255,35300000.0
2008-02-06 02:33:00,1.6326,1.6327,1.6324,1.6324,55100000.0
2008-02-06 02:34:00,1.6324,1.6326,1.6324,1.6326,30000000.0
2008-02-06 02:35:00,1.6326,1.63305,1.6326,1.63285,71400000.0
2008-02-06 02:36:00,1.63285,1.633,1.6328,1.633,132500000.0
2008-02-06 02:37:00,1.633,1.6331,1.6328,1.633,109800000.0
2008-02-06 02:38:00,1.633,1.6332,1.6329,1.6331,190800001.0
2008-02-06 02:39:00,1.6331,1.6331,1.633,1.633,26000000.0
2008-02-06 02:40:00,1.63305,1.63305,1.633,1.633,9800000.0
2008-02-06 02:41:00,1.633,1.6331,1.6326,1.63275,103800000.0
2008-02-06 02:42:00,1.6327,1.63285,1.6327,1.63285,3900000.0
2008-02-06 02:43:00,1.63285,1.63285,1.6326,1.6327,45000000.0
2008-02-06 02:44:00,1.6326,1.6326,1.63245,1.63245,88100000.0
2008-02-06 02:45:00,1.63225,1.63275,1.63225,1.6327,10300000.0
2008-02-06 02:46:00,1.6327,1.6328,1.6325,1.6327,19500000.0
2008-02-06 02:47:00,1.63275,1.63285,1.63265,1.63265,83700000.0
2008-02-06 02:48:00,1.6328,1.6328,1.63255,1.6328,161500000.0
2008-02-06 02:49:00,1.6328,1.6334,1.6328,1.6331,196100000.0
2008-02-06 02:50:00,1.6331,1.6332,1.6331,1.6331,43400000.0
2008-02-06 02:51:00,1.6331,1.6332,1.633,1.6331,98500000.0
2008-02-06 02:52:00,1.6332,1.6333,1.6331,1.6332,87200000.0
2008-02-06 02:53:00,1.6332,1.6334,1.6332,1.6332,138500000.0
2008-02-06 02:54:00,1.6332,1.6334,1.63275,1.6331,225100000.0
2008-02-06 02:55:00,1.63335,1.63335,1.63255,1.6326,303300000.0
2008-02-06 02:56:00,1.6326,1.6326,1.6321,1.6326,216000000.0
2008-02-06 02:57:00,1.63265,1.633,1.63265,1.6328,143600000.0
2008-02-06 02:58:00,1.6328,1.6329,1.6328,1.6328,84800000.0
2008-02-06 02:59:00,1.6328,1.6333,1.63255,1.63315,165300000.0
2008-02-06 03:00:00,1.63315,1.6335,1.6331,1.6335,212400000.0
2008-02-06 03:01:00,1.6335,1.6338,1.6334,1.6337,270300000.0
2008-02-06 03:02:00,1.6337,1.6341,1.6337,1.63395,180100000.0
2008-02-06 03:03:00,1.6339,1.6344,1.6339,1.6339,323000000.0
2008-02-06 03:04:00,1.6339,1.634,1.63365,1.6337,242600000.0
2008-02-06 03:05:00,1.63365,1.6339,1.63335,1.63335,80400000.0
2008-02-06 03:06:00,1.63335,1.6337,1.6333,1.6335,243700000.0
2008-02-06 03:07:00,1.63355,1.6339,1.6333,1.6335,264700000.0
2008-02-06 03:08:00,1.6335,1.6337,1.6332,1.6337,141000000.0
2008-02-06 03:09:00,1.6337,1.6338,1.6337,1.6337,113000000.0
2008-02-06 03:10:00,1.6337,1.6337,1.6337,1.6337,34400000.0
2008-02-06 03:11:00,1.6337,1.6339,1.6337,1.6337,88800000.0
2008-02-06 03:12:00,1.6337,1.6339,1.6337,1.6337,174800000.0
2008-02-06 03:13:00,1.6337,1.6338,1.6337,1.6337,129800000.0
2008-02-06 03:14:00,1.6337,1.6337,1.6332,1.6333,269200000.0
2008-02-06 03:15:00,1.6333,1.6333,1.6327,1.6327,93000000.0
2008-02-06 03:16:00,1.63275,1.633,1.6327,1.6329,118900000.0
2008-02-06 03:17:00,1.6329,1.633,1.6327,1.6328,238400000.0
2008-02-06 03:18:00,1.6328,1.6329,1.6326,1.6327,163800000.0
2008-02-06 03:19:00,1.6327,1.6329,1.6327,1.6328,96200000.0
2008-02-06 03:20:00,1.63275,1.6329,1.6327,1.6328,186300000.0
2008-02-06 03:21:00,1.6328,1.6329,1.6326,1.6327,154400000.0
2008-02-06 03:22:00,1.6328,1.633,1.6326,1.633,165700000.0
2008-02-06 03:23:00,1.633,1.6333,1.633,1.6333,36200000.0
2008-02-06 03:24:00,1.6333,1.6335,1.6333,1.6334,123400000.0
2008-02-06 03:25:00,1.6334,1.6334,1.6332,1.6332,71400000.0
2008-02-06 03:26:00,1.6332,1.6333,1.6331,1.6333,35600000.0
2008-02-06 03:27:00,1.6333,1.6333,1.6332,1.6332,51200000.0
2008-02-06 03:28:00,1.6332,1.6333,1.6332,1.6332,82600000.0
2008-02-06 03:29:00,1.6332,1.6333,1.6332,1.6333,48200000.0
2008-02-06 03:30:00,1.6333,1.6333,1.6331,1.6332,34600000.0
2008-02-06 03:31:00,1.6332,1.6332,1.6331,1.6331,35400000.0
2008-02-06 03:32:00,1.6331,1.6333,1.6329,1.6329,219300000.0
2008-02-06 03:33:00,1.6329,1.6331,1.6328,1.6329,229400000.0
2008-02-06 03:34:00,1.6329,1.633,1.6328,1.6329,314500000.0
2008-02-06 03:35:00,1.63295,1.6333,1.6329,1.6333,212600000.0
2008-02-06 03:36:00,1.6333,1.6334,1.63305,1.6334,90500000.0
2008-02-06 03:37:00,1.6334,1.6334,1.6325,1.63275,238600000.0
2008-02-06 03:38:00,1.6327,1.63295,1.6327,1.6327,145100000.0
2008-02-06 03:39:00,1.63275,1.6329,1.63265,1.63265,75900000.0
2008-02-06 03:40:00,1.6327,1.6327,1.6325,1.6325,125300000.0
2008-02-06 03:41:00,1.6325,1.6326,1.6324,1.6324,124000000.0
2008-02-06 03:42:00,1.6324,1.6327,1.6323,1.6326,123500000.0
2008-02-06 03:43:00,1.6326,1.6329,1.6326,1.6326,178500000.0
2008-02-06 03:44:00,1.6326,1.6329,1.6322,1.6323,118300000.0
2008-02-06 03:45:00,1.6323,1.6325,1.6322,1.6324,140800000.0
2008-02-06 03:46:00,1.6324,1.6325,1.6321,1.6323,252600000.0
2008-02-06 03:47:00,1.6323,1.6325,1.6323,1.6325,75400000.0
2008-02-06 03:48:00,1.6323,1.6327,1.6322,1.6323,237300000.0
2008-02-06 03:49:00,1.6323,1.6324,1.6323,1.6323,219800000.0
2008-02-06 03:50:00,1.6323,1.6323,1.6317,1.6319,210600000.0
2008-02-06 03:51:00,1.6319,1.632,1.63165,1.6318,108000000.0
2008-02-06 03:52:00,1.6318,1.6319,1.63155,1.6318,140500000.0
2008-02-06 03:53:00,1.6318,1.632,1.6317,1.6319,223600000.0
2008-02-06 03:54:00,1.6319,1.632,1.6318,1.63185,76700000.0
2008-02-06 03:55:00,1.63185,1.6321,1.63185,1.6321,138600000.0
2008-02-06 03:56:00,1.6321,1.6324,1.63185,1.6321,187500000.0
2008-02-06 03:57:00,1.6321,1.6322,1.632,1.6321,132800000.0
2008-02-06 03:58:00,1.6319,1.6322,1.6319,1.63215,68200000.0
2008-02-06 03:59:00,1.6322,1.6322,1.6321,1.6321,55600000.0
2008-02-06 04:00:00,1.6319,1.63215,1.6319,1.63215,6600000.0
2008-02-06 04:01:00,1.6323,1.6325,1.63215,1.6322,263900000.0
2008-02-06 04:02:00,1.6322,1.6324,1.632,1.6324,104400000.0
2008-02-06 04:03:00,1.6324,1.6324,1.6319,1.6322,130100000.0
2008-02-06 04:04:00,1.6322,1.6323,1.63185,1.63195,235400000.0
2008-02-06 04:05:00,1.63195,1.63195,1.63165,1.6318,114200000.0
2008-02-06 04:06:00,1.6318,1.6318,1.6313,1.6316,212200000.0
2008-02-06 04:07:00,1.6316,1.6316,1.6314,1.6314,244400000.0
2008-02-06 04:08:00,1.6314,1.6317,1.6313,1.6316,69600000.0
2008-02-06 04:09:00,1.6314,1.6316,1.6312,1.6314,33900000.0
2008-02-06 04:10:00,1.6314,1.6316,1.6314,1.6314,30000000.0
2008-02-06 04:11:00,1.6314,1.6318,1.63125,1.6316,31400000.0
2008-02-06 04:12:00,1.6314,1.6317,1.6314,1.6317,61400000.0
2008-02-06 04:13:00,1.6317,1.6319,1.6311,1.6312,189500000.0
2008-02-06 04:14:00,1.6312,1.6315,1.6309,1.631,166600000.0
2008-02-06 04:15:00,1.631,1.6311,1.6307,1.6307,73800000.0
2008-02-06 04:16:00,1.6307,1.6313,1.6306,1.6309,122600000.0
2008-02-06 04:17:00,1.6309,1.6309,1.6305,1.6307,154000000.0
2008-02-06 04:18:00,1.6307,1.631,1.6305,1.6308,164800000.0
2008-02-06 04:19:00,1.6307,1.6307,1.6304,1.6305,148800000.0
2008-02-06 04:20:00,1.6305,1.6306,1.6301,1.6305,77100000.0
2008-02-06 04:21:00,1.6306,1.6309,1.6303,1.6309,167000000.0
2008-02-06 04:22:00,1.6309,1.631,1.6307,1.6309,119800000.0
2008-02-06 04:23:00,1.6309,1.6316,1.6309,1.6316,156500000.0
2008-02-06 04:24:00,1.6316,1.632,1.63095,1.6317,282500000.0
2008-02-06 04:25:00,1.6317,1.6318,1.6314,1.6316,77200000.0
2008-02-06 04:26:00,1.6316,1.6319,1.6316,1.6317,69900000.0
2008-02-06 04:27:00,1.6317,1.6317,1.6315,1.6316,76600000.0
2008-02-06 04:28:00,1.6316,1.6323,1.6316,1.6321,284700000.0
2008-02-06 04:29:00,1.6321,1.6321,1.6319,1.632,60200000.0
2008-02-06 04:30:00,1.6321,1.6322,1.632,1.6321,164000000.0
2008-02-06 04:31:00,1.6321,1.6322,1.632,1.6322,39400000.0
2008-02-06 04:32:00,1.6322,1.6324,1.6318,1.6319,168600000.0
2008-02-06 04:33:00,1.6319,1.6324,1.6319,1.6321,161000000.0
2008-02-06 04:34:00,1.6322,1.6323,1.632,1.632,124000000.0
2008-02-06 04:35:00,1.632,1.632,1.6319,1.632,117500000.0
2008-02-06 04:36:00,1.632,1.632,1.6313,1.6317,115300000.0
2008-02-06 04:37:00,1.6317,1.6318,1.6316,1.6317,32400000.0
2008-02-06 04:38:00,1.6317,1.6318,1.6315,1.6315,66700000.0
2008-02-06 04:39:00,1.6315,1.6317,1.6312,1.6313,102100000.0
2008-02-06 04:40:00,1.6313,1.6314,1.6312,1.6312,164800000.0
2008-02-06 04:41:00,1.6312,1.6313,1.6309,1.6311,137800000.0
2008-02-06 04:42:00,1.6311,1.6312,1.63095,1.63095,43600000.0
2008-02-06 04:43:00,1.6312,1.6314,1.6308,1.6308,119400000.0
2008-02-06 04:44:00,1.6308,1.631,1.6308,1.631,26200000.0
2008-02-06 04:45:00,1.6307,1.6308,1.6307,1.6308,8000000.0
2008-02-06 04:46:00,1.6304,1.6307,1.6304,1.6307,13300000.0
2008-02-06 04:47:00,1.6305,1.6308,1.6305,1.6308,48100000.0
2008-02-06 04:48:00,1.6307,1.6313,1.6307,1.6313,100900000.0
2008-02-06 04:49:00,1.6313,1.6316,1.6312,1.6314,269500000.0
2008-02-06 04:50:00,1.6314,1.63145,1.6314,1.6314,28600000.0
2008-02-06 04:51:00,1.63135,1.63145,1.63135,1.63145,20600000.0
2008-02-06 04:52:00,1.63145,1.6316,1.6312,1.6313,112800000.0
2008-02-06 04:53:00,1.6313,1.6314,1.6312,1.6314,49000000.0
2008-02-06 04:54:00,1.6313,1.6316,1.6312,1.6316,68600000.0
2008-02-06 04:55:00,1.6315,1.6315,1.6314,1.6314,33400000.0
2008-02-06 04:56:00,1.6314,1.6314,1.63125,1.6314,43100000.0
2008-02-06 04:57:00,1.6314,1.6315,1.6314,1.6315,78200000.0
2008-02-06 04:58:00,1.6315,1.6315,1.6315,1.6315,48600000.0
2008-02-06 04:59:00,1.6315,1.6315,1.6312,1.6312,124600000.0
2008-02-06 05:00:00,1.63115,1.6315,1.63115,1.6314,40700000.0
2008-02-06 05:01:00,1.6314,1.6314,1.6312,1.6312,70600000.0
2008-02-06 05:02:00,1.6312,1.6314,1.6306,1.6307,165400000.0
2008-02-06 05:03:00,1.6305,1.6308,1.6305,1.6308,109200000.0
2008-02-06 05:04:00,1.6308,1.63125,1.6308,1.631,108900000.0
2008-02-06 05:05:00,1.631,1.6312,1.631,1.6311,59100000.0
2008-02-06 05:06:00,1.6311,1.6312,1.6311,1.6312,12200000.0
2008-02-06 05:07:00,1.6312,1.6312,1.6309,1.6309,35800000.0
2008-02-06 05:08:00,1.6309,1.6309,1.6308,1.6308,28600000.0
2008-02-06 05:09:00,1.6309,1.6309,1.6305,1.6305,79800000.0
2008-02-06 05:10:00,1.6305,1.6308,1.63035,1.6306,124900000.0
2008-02-06 05:11:00,1.6306,1.6308,1.6306,1.6308,80200000.0
2008-02-06 05:12:00,1.6308,1.6309,1.6307,1.6309,45800000.0
2008-02-06 05:13:00,1.6308,1.6308,1.6308,1.6308,8800000.0
2008-02-06 05:14:00,1.6308,1.6309,1.6308,1.6309,4600000.0
2008-02-06 05:15:00,1.6309,1.6311,1.6309,1.6311,21500000.0
2008-02-06 05:16:00,1.6311,1.6315,1.6311,1.6313,85900000.0
2008-02-06 05:17:00,1.6313,1.6313,1.631,1.631,23800000.0
2008-02-06 05:18:00,1.6312,1.6316,1.6312,1.6312,105900000.0
2008-02-06 05:19:00,1.6312,1.6313,1.6312,1.6313,94400000.0
2008-02-06 05:20:00,1.6313,1.6316,1.6311,1.6311,139000000.0
2008-02-06 05:21:00,1.6311,1.6311,1.6309,1.6309,81500000.0
2008-02-06 05:22:00,1.63095,1.6313,1.63095,1.6311,184300000.0
2008-02-06 05:23:00,1.6311,1.6311,1.631,1.631,44600000.0
2008-02-06 05:24:00,1.6311,1.6314,1.6311,1.6313,111600000.0
2008-02-06 05:25:00,1.6313,1.6313,1.6312,1.6312,90400000.0
2008-02-06 05:26:00,1.6312,1.6317,1.6311,1.6315,107200000.0
2008-02-06 05:27:00,1.6315,1.6315,1.6314,1.6314,30600000.0
2008-02-06 05:28:00,1.6314,1.6321,1.6314,1.632,223500000.0
2008-02-06 05:29:00,1.632,1.632,1.6319,1.632,75200000.0
2008-02-06 05:30:00,1.63195,1.632,1.63195,1.63195,4000000.0
2008-02-06 05:31:00,1.63195,1.6326,1.63195,1.63245,105800000.0
2008-02-06 05:32:00,1.63245,1.6326,1.6323,1.6323,151800000.0
2008-02-06 05:33:00,1.63225,1.6323,1.6322,1.6323,21600000.0
2008-02-06 05:34:00,1.6323,1.6324,1.6323,1.6324,28200000.0
2008-02-06 05:35:00,1.63235,1.6326,1.6322,1.6326,82300000.0
2008-02-06 05:36:00,1.6325,1.6327,1.6325,1.6327,98000000.0
2008-02-06 05:37:00,1.6327,1.6327,1.6325,1.6327,12700000.0
2008-02-06 05:38:00,1.6327,1.6328,1.6326,1.6326,191200000.0
2008-02-06 05:39:00,1.6326,1.6326,1.6324,1.6325,167000000.0
2008-02-06 05:40:00,1.6325,1.6329,1.6325,1.6327,154600000.0
2008-02-06 05:41:00,1.6327,1.6327,1.6321,1.6323,228700000.0
2008-02-06 05:42:00,1.6323,1.6331,1.6322,1.6327,386700000.0
2008-02-06 05:43:00,1.6326,1.6328,1.6326,1.6328,128400000.0
2008-02-06 05:44:00,1.63275,1.6331,1.63275,1.6329,71000000.0
2008-02-06 05:45:00,1.6329,1.6329,1.6327,1.6328,20400000.0
2008-02-06 05:46:00,1.6328,1.633,1.6328,1.6328,45800000.0
2008-02-06 05:47:00,1.6328,1.6328,1.6327,1.6328,19200000.0
2008-02-06 05:48:00,1.6328,1.6332,1.6327,1.6328,81700000.0
2008-02-06 05:49:00,1.6328,1.6329,1.6328,1.6329,32800000.0
2008-02-06 05:50:00,1.6329,1.6331,1.6327,1.6331,18100000.0
2008-02-06 05:51:00,1.6331,1.6332,1.633,1.6332,54200000.0
2008-02-06 05:52:00,1.6331,1.6331,1.633,1.633,26000000.0
2008-02-06 05:53:00,1.633,1.6332,1.633,1.6331,117000000.0
2008-02-06 05:54:00,1.6331,1.6333,1.6331,1.6332,117200000.0
2008-02-06 05:55:00,1.6332,1.6336,1.63305,1.6334,173800000.0
2008-02-06 05:56:00,1.6334,1.6336,1.6334,1.6334,126500000.0
2008-02-06 05:57:00,1.6334,1.6341,1.63295,1.634,329900000.0
2008-02-06 05:58:00,1.634,1.634,1.6331,1.6332,228300000.0
2008-02-06 05:59:00,1.6332,1.6335,1.6331,1.6333,301300000.0
2008-02-06 06:00:00,1.6333,1.6335,1.6324,1.6324,367300000.0
2008-02-06 06:01:00,1.6324,1.6326,1.6322,1.6324,136900000.0
2008-02-06 06:02:00,1.6324,1.6327,1.6324,1.6326,178000000.0
2008-02-06 06:03:00,1.6326,1.6326,1.6324,1.6325,60200000.0
2008-02-06 06:04:00,1.6324,1.6326,1.6324,1.6325,62900000.0
2008-02-06 06:05:00,1.6323,1.6324,1.6323,1.6324,26600000.0
2008-02-06 06:06:00,1.63215,1.6324,1.63215,1.6324,40200000.0
2008-02-06 06:07:00,1.6324,1.6326,1.6323,1.6326,91800000.0
2008-02-06 06:08:00,1.6325,1.6326,1.6325,1.6326,15200000.0
2008-02-06 06:09:00,1.6326,1.6326,1.6323,1.6325,57000000.0
2008-02-06 06:10:00,1.6325,1.6326,1.63215,1.6324,41600000.0
2008-02-06 06:11:00,1.6325,1.6325,1.6323,1.6323,41600000.0
2008-02-06 06:12:00,1.6323,1.6325,1.6323,1.6324,110300000.0
2008-02-06 06:13:00,1.6324,1.6325,1.6317,1.6317,137400000.0
2008-02-06 06:14:00,1.6317,1.6319,1.6316,1.6316,87000000.0
2008-02-06 06:15:00,1.6316,1.6317,1.6314,1.6317,98900000.0
2008-02-06 06:16:00,1.6317,1.6319,1.6317,1.6319,105000000.0
2008-02-06 06:17:00,1.6319,1.6323,1.6319,1.63215,111400000.0
2008-02-06 06:18:00,1.63215,1.6324,1.63185,1.63225,95600000.0
2008-02-06 06:19:00,1.63225,1.6326,1.63225,1.6324,104800000.0
2008-02-06 06:20:00,1.6324,1.6324,1.6321,1.6322,36200000.0
2008-02-06 06:21:00,1.63205,1.6324,1.63205,1.6321,104400000.0
2008-02-06 06:22:00,1.6321,1.6325,1.63205,1.63205,127500000.0
2008-02-06 06:23:00,1.63205,1.6323,1.63205,1.6322,83700000.0
2008-02-06 06:24:00,1.63205,1.6324,1.63205,1.6322,22200000.0
2008-02-06 06:25:00,1.6322,1.6323,1.632,1.632,98300000.0
2008-02-06 06:26:00,1.632,1.6321,1.6318,1.6319,144500000.0
2008-02-06 06:27:00,1.6319,1.6319,1.6316,1.6316,174700000.0
2008-02-06 06:28:00,1.6316,1.6316,1.6311,1.6313,111900000.0
2008-02-06 06:29:00,1.6313,1.6314,1.6311,1.6314,93700000.0
2008-02-06 06:30:00,1.6314,1.6318,1.6314,1.6318,78400000.0
2008-02-06 06:31:00,1.6317,1.63175,1.6314,1.6315,99000000.0
2008-02-06 06:32:00,1.6315,1.6316,1.6313,1.6316,22400000.0
2008-02-06 06:33:00,1.6317,1.6318,1.6317,1.6317,14400000.0
2008-02-06 06:34:00,1.6317,1.6318,1.6315,1.6315,75500000.0
2008-02-06 06:35:00,1.6315,1.63205,1.6315,1.63185,82800000.0
2008-02-06 06:36:00,1.63185,1.6323,1.6317,1.6321,294200000.0
2008-02-06 06:37:00,1.6321,1.6327,1.632,1.6325,107500000.0
2008-02-06 06:38:00,1.6325,1.6327,1.6323,1.6323,56800000.0
2008-02-06 06:39:00,1.63235,1.6327,1.6323,1.6326,30800000.0
2008-02-06 06:40:00,1.6326,1.63285,1.6326,1.63285,37400000.0
2008-02-06 06:41:00,1.63285,1.63285,1.6328,1.6328,75400000.0
2008-02-06 06:42:00,1.6328,1.6329,1.6328,1.6329,50400000.0
2008-02-06 06:43:00,1.6329,1.6329,1.63275,1.6329,47600000.0
2008-02-06 06:44:00,1.6329,1.6331,1.6329,1.6331,38500000.0
2008-02-06 06:45:00,1.6331,1.6334,1.63285,1.633,216300000.0
2008-02-06 06:46:00,1.633,1.6332,1.633,1.6332,38600000.0
2008-02-06 06:47:00,1.6331,1.6332,1.6328,1.6332,116000000.0
2008-02-06 06:48:00,1.6331,1.6334,1.63295,1.63295,85900000.0
2008-02-06 06:49:00,1.6331,1.6338,1.63285,1.6338,146600000.0
2008-02-06 06:50:00,1.6338,1.63425,1.6337,1.6337,31800000.0
2008-02-06 06:51:00,1.6337,1.6338,1.63325,1.63335,88900000.0
2008-02-06 06:52:00,1.63335,1.6339,1.63335,1.63365,36500000.0
2008-02-06 06:53:00,1.6338,1.63395,1.63355,1.63355,145300000.0
2008-02-06 06:54:00,1.63355,1.63355,1.6334,1.6334,6500000.0
2008-02-06 06:55:00,1.6334,1.6338,1.6334,1.6338,36700000.0
2008-02-06 06:56:00,1.6338,1.6338,1.63365,1.63365,8300000.0
2008-02-06 06:57:00,1.63385,1.6341,1.63375,1.634,46500000.0
2008-02-06 06:58:00,1.6341,1.6348,1.6341,1.6348,204700000.0
2008-02-06 06:59:00,1.6347,1.63485,1.6345,1.6346,204000000.0
2008-02-06 07:00:00,1.6346,1.63525,1.6346,1.6352,65500000.0
2008-02-06 07:01:00,1.6352,1.6352,1.6347,1.6347,99700000.0
2008-02-06 07:02:00,1.6347,1.6351,1.6347,1.63475,49700000.0
2008-02-06 07:03:00,1.63475,1.6351,1.6345,1.6345,118500000.0
2008-02-06 07:04:00,1.6345,1.6347,1.6345,1.6346,152100000.0
2008-02-06 07:05:00,1.6346,1.6347,1.6346,1.6347,74200000.0
2008-02-06 07:06:00,1.6347,1.6347,1.6346,1.6347,23900000.0
2008-02-06 07:07:00,1.63455,1.6349,1.63455,1.6349,84300000.0
2008-02-06 07:08:00,1.6349,1.635,1.6347,1.6347,94500000.0
2008-02-06 07:09:00,1.6347,1.6348,1.63455,1.6346,37000000.0
2008-02-06 07:10:00,1.6346,1.6347,1.63445,1.63445,53400000.0
2008-02-06 07:11:00,1.63455,1.6346,1.6345,1.6345,38900000.0
2008-02-06 07:12:00,1.6345,1.6348,1.6345,1.6346,86200000.0
2008-02-06 07:13:00,1.6346,1.6346,1.6343,1.6343,43500000.0
2008-02-06 07:14:00,1.6344,1.6344,1.63345,1.63345,183800000.0
2008-02-06 07:15:00,1.63345,1.634,1.63345,1.6337,196500000.0
2008-02-06 07:16:00,1.6337,1.6337,1.63365,1.6337,49300000.0
2008-02-06 07:17:00,1.6337,1.63445,1.6337,1.63425,18700000.0
2008-02-06 07:18:00,1.63415,1.6343,1.63395,1.63415,63400000.0
2008-02-06 07:19:00,1.63415,1.6343,1.634,1.6342,92900000.0
2008-02-06 07:20:00,1.6342,1.6342,1.6337,1.6338,158200000.0
2008-02-06 07:21:00,1.6338,1.63415,1.6333,1.63415,67400000.0
2008-02-06 07:22:00,1.63415,1.63415,1.6336,1.6337,66500000.0
2008-02-06 07:23:00,1.6337,1.6339,1.6337,1.6338,38900000.0
2008-02-06 07:24:00,1.63385,1.6353,1.63365,1.6349,190000000.0
2008-02-06 07:25:00,1.6349,1.6351,1.6346,1.6346,245900000.0
2008-02-06 07:26:00,1.6346,1.6347,1.6342,1.6345,298300000.0
2008-02-06 07:27:00,1.6345,1.6349,1.6342,1.63475,139200000.0
2008-02-06 07:28:00,1.63475,1.6349,1.6347,1.6347,119800000.0
2008-02-06 07:29:00,1.6347,1.6348,1.6347,1.6347,81600000.0
2008-02-06 07:30:00,1.6348,1.6351,1.6347,1.635,185300000.0
2008-02-06 07:31:00,1.635,1.63545,1.635,1.635,136900000.0
2008-02-06 07:32:00,1.6351,1.6353,1.63495,1.6352,137200000.0
2008-02-06 07:33:00,1.6352,1.6352,1.6348,1.6348,123600000.0
2008-02-06 07:34:00,1.6347,1.6351,1.6347,1.635,48800000.0
2008-02-06 07:35:00,1.6351,1.6351,1.6347,1.6349,156300000.0
2008-02-06 07:36:00,1.6349,1.6349,1.6348,1.6348,38600000.0
2008-02-06 07:37:00,1.6348,1.6348,1.6347,1.6348,31200000.0
2008-02-06 07:38:00,1.6348,1.6349,1.6346,1.6347,129800000.0
2008-02-06 07:39:00,1.6347,1.635,1.6347,1.635,40400000.0
2008-02-06 07:40:00,1.635,1.635,1.6346,1.6346,142600000.0
2008-02-06 07:41:00,1.6346,1.6347,1.6343,1.6343,135000000.0
2008-02-06 07:42:00,1.6343,1.6348,1.6343,1.6348,119100000.0
2008-02-06 07:43:00,1.6348,1.635,1.6344,1.635,64100000.0
2008-02-06 07:44:00,1.635,1.6356,1.635,1.6353,141700000.0
2008-02-06 07:45:00,1.6354,1.6354,1.635,1.635,94600000.0
2008-02-06 07:46:00,1.6351,1.6353,1.6351,1.6352,72200000.0
2008-02-06 07:47:00,1.6352,1.6353,1.6349,1.635,194800000.0
2008-02-06 07:48:00,1.635,1.6351,1.6349,1.6351,78400000.0
2008-02-06 07:49:00,1.6351,1.63515,1.6349,1.635,71800000.0
2008-02-06 07:50:00,1.635,1.635,1.63485,1.63485,80600000.0
2008-02-06 07:51:00,1.63485,1.6351,1.6347,1.6351,108300000.0
2008-02-06 07:52:00,1.6351,1.6352,1.63495,1.6351,109900000.0
2008-02-06 07:53:00,1.6351,1.6351,1.6345,1.63465,103700000.0
2008-02-06 07:54:00,1.6347,1.63505,1.63465,1.63475,72800000.0
2008-02-06 07:55:00,1.63475,1.63475,1.6342,1.6342,70800000.0
2008-02-06 07:56:00,1.6342,1.63435,1.6338,1.63415,115200000.0
2008-02-06 07:57:00,1.63415,1.63465,1.63405,1.6346,118900000.0
2008-02-06 07:58:00,1.6346,1.6346,1.6342,1.63445,66500000.0
2008-02-06 07:59:00,1.63445,1.6351,1.63445,1.63495,142700000.0
2008-02-06 08:00:00,1.63495,1.63545,1.63475,1.63515,149700000.0
2008-02-06 08:01:00,1.63515,1.63535,1.63515,1.6352,103800000.0
2008-02-06 08:02:00,1.6352,1.6355,1.6352,1.63535,62600000.0
2008-02-06 08:03:00,1.63535,1.6355,1.63515,1.63545,193800000.0
2008-02-06 08:04:00,1.63545,1.6356,1.6353,1.6353,159300000.0
2008-02-06 08:05:00,1.6353,1.6354,1.63505,1.63535,138500000.0
2008-02-06 08:06:00,1.63535,1.63535,1.63525,1.63525,86600000.0
2008-02-06 08:07:00,1.63525,1.6353,1.6351,1.6352,89000000.0
2008-02-06 08:08:00,1.6352,1.63555,1.6352,1.63545,112200000.0
2008-02-06 08:09:00,1.63545,1.6355,1.6353,1.6354,62300000.0
2008-02-06 08:10:00,1.63545,1.6356,1.6354,1.63545,78700000.0
2008-02-06 08:11:00,1.6355,1.63565,1.6355,1.6356,46700000.0
2008-02-06 08:12:00,1.6356,1.63585,1.63555,1.6356,79500000.0
2008-02-06 08:13:00,1.6356,1.6356,1.63545,1.63555,38000000.0
2008-02-06 08:14:00,1.63555,1.63555,1.63525,1.63525,90100000.0
2008-02-06 08:15:00,1.63525,1.63525,1.635,1.6351,107200000.0
2008-02-06 08:16:00,1.6351,1.6353,1.63495,1.6351,97200000.0
2008-02-06 08:17:00,1.6351,1.63525,1.6351,1.63525,18900000.0
2008-02-06 08:18:00,1.63525,1.6354,1.6352,1.63525,42700000.0
2008-02-06 08:19:00,1.63525,1.63565,1.63525,1.6355,45800000.0
2008-02-06 08:20:00,1.63555,1.63625,1.6354,1.6354,86600000.0
2008-02-06 08:21:00,1.63545,1.6357,1.6352,1.6354,103700000.0
2008-02-06 08:22:00,1.6354,1.63555,1.63505,1.63535,64800000.0
2008-02-06 08:23:00,1.63535,1.63545,1.6352,1.63545,52900000.0
2008-02-06 08:24:00,1.63535,1.6359,1.6351,1.6357,70500000.0
2008-02-06 08:25:00,1.6357,1.636,1.63535,1.63575,86300000.0
2008-02-06 08:26:00,1.63575,1.63615,1.6352,1.6359,103300000.0
2008-02-06 08:27:00,1.6359,1.6364,1.6358,1.6362,53800000.0
2008-02-06 08:28:00,1.6362,1.6364,1.6361,1.6364,27200000.0
2008-02-06 08:29:00,1.63645,1.63645,1.63605,1.63605,102000000.0
2008-02-06 08:30:00,1.63615,1.63615,1.6356,1.63565,103100000.0
2008-02-06 08:31:00,1.6357,1.6359,1.63555,1.63575,82900000.0
2008-02-06 08:32:00,1.6358,1.6358,1.63555,1.63565,28300000.0
2008-02-06 08:33:00,1.63565,1.63625,1.63565,1.63615,14800000.0
2008-02-06 08:34:00,1.63615,1.63615,1.63555,1.63575,53700000.0
2008-02-06 08:35:00,1.6357,1.63575,1.6353,1.6355,23300000.0
2008-02-06 08:36:00,1.6357,1.6358,1.6353,1.6353,37500000.0
2008-02-06 08:37:00,1.6353,1.63545,1.6351,1.63545,66100000.0
2008-02-06 08:38:00,1.63545,1.6355,1.63495,1.635,50700000.0
2008-02-06 08:39:00,1.635,1.635,1.63465,1.6347,73400000.0
2008-02-06 08:40:00,1.6347,1.6349,1.63455,1.6348,41400000.0
2008-02-06 08:41:00,1.6348,1.6352,1.6348,1.6352,28000000.0
2008-02-06 08:42:00,1.63525,1.6354,1.63485,1.63485,57900000.0
2008-02-06 08:43:00,1.63475,1.6348,1.6346,1.63475,68600000.0
2008-02-06 08:44:00,1.63475,1.63485,1.6344,1.6344,18400000.0
2008-02-06 08:45:00,1.6345,1.63465,1.63425,1.6344,51500000.0
2008-02-06 08:46:00,1.63445,1.63445,1.634,1.6342,19400000.0
2008-02-06 08:47:00,1.6342,1.6342,1.6339,1.634,31300000.0
2008-02-06 08:48:00,1.634,1.63405,1.634,1.634,9300000.0
2008-02-06 08:49:00,1.634,1.6345,1.634,1.6342,26700000.0
2008-02-06 08:50:00,1.63425,1.6348,1.63425,1.6347,35900000.0
2008-02-06 08:51:00,1.6347,1.63475,1.63435,1.6346,41700000.0
2008-02-06 08:52:00,1.6346,1.63485,1.63445,1.63445,29400000.0
2008-02-06 08:53:00,1.63465,1.63485,1.63445,1.63465,21600000.0
2008-02-06 08:54:00,1.6347,1.6349,1.6343,1.63435,38700000.0
2008-02-06 08:55:00,1.63435,1.63485,1.6342,1.6342,98700000.0
2008-02-06 08:56:00,1.6342,1.6342,1.6338,1.63395,35300000.0
2008-02-06 08:57:00,1.63395,1.6341,1.6336,1.6336,88200000.0
2008-02-06 08:58:00,1.6336,1.63425,1.6336,1.63385,73200000.0
2008-02-06 08:59:00,1.63385,1.63385,1.6332,1.63335,69600000.0
2008-02-06 09:00:00,1.63335,1.63345,1.6332,1.63345,144000000.0
2008-02-06 09:01:00,1.63345,1.63395,1.63335,1.63395,102300000.0
2008-02-06 09:02:00,1.63395,1.63435,1.63365,1.63405,127700000.0
2008-02-06 09:03:00,1.6342,1.63465,1.6342,1.63445,100500000.0
2008-02-06 09:04:00,1.6345,1.63465,1.6344,1.6345,83300000.0
2008-02-06 09:05:00,1.6344,1.635,1.6344,1.635,58500000.0
2008-02-06 09:06:00,1.63505,1.63525,1.63465,1.635,74300000.0
2008-02-06 09:07:00,1.635,1.63505,1.6344,1.6344,72100000.0
2008-02-06 09:08:00,1.6345,1.63465,1.63365,1.63375,73300000.0
2008-02-06 09:09:00,1.63375,1.6344,1.63365,1.6344,69300000.0
2008-02-06 09:10:00,1.63435,1.6347,1.6342,1.63425,45200000.0
2008-02-06 09:11:00,1.63425,1.63465,1.6342,1.63465,40900000.0
2008-02-06 09:12:00,1.63495,1.63495,1.63465,1.6348,33900000.0
2008-02-06 09:13:00,1.6348,1.63525,1.6346,1.63475,29700000.0
2008-02-06 09:14:00,1.63475,1.6352,1.63475,1.6349,68000000.0
2008-02-06 09:15:00,1.635,1.63545,1.6348,1.63545,64500000.0
2008-02-06 09:16:00,1.63545,1.636,1.63545,1.63545,54800000.0
2008-02-06 09:17:00,1.63545,1.6358,1.6352,1.6352,75400000.0
2008-02-06 09:18:00,1.6352,1.6353,1.6349,1.635,180900000.0
2008-02-06 09:19:00,1.635,1.6352,1.6342,1.63435,359900000.0
2008-02-06 09:20:00,1.63435,1.6346,1.63415,1.63435,436400000.0
2008-02-06 09:21:00,1.63435,1.6346,1.6338,1.634,405400000.0
2008-02-06 09:22:00,1.63405,1.6343,1.634,1.6342,346500000.0
2008-02-06 09:23:00,1.6343,1.6349,1.63415,1.6347,381400000.0
2008-02-06 09:24:00,1.6347,1.6352,1.6347,1.63505,213100000.0
2008-02-06 09:25:00,1.635,1.635,1.6348,1.6349,102800000.0
2008-02-06 09:26:00,1.6349,1.6351,1.6342,1.6344,343600000.0
2008-02-06 09:27:00,1.6344,1.6344,1.6334,1.6342,244200000.0
2008-02-06 09:28:00,1.6342,1.6345,1.6336,1.6337,270400000.0
2008-02-06 09:29:00,1.6337,1.6337,1.6334,1.6335,154800000.0
2008-02-06 09:30:00,1.6335,1.63375,1.6332,1.6332,284400000.0
2008-02-06 09:31:00,1.63325,1.6334,1.6328,1.63305,199800000.0
2008-02-06 09:32:00,1.633,1.63365,1.633,1.63365,217900000.0
2008-02-06 09:33:00,1.6336,1.6339,1.63325,1.6334,444300000.0
2008-02-06 09:34:00,1.6334,1.6335,1.63305,1.6332,259800000.0
2008-02-06 09:35:00,1.6332,1.6334,1.6331,1.6333,320400000.0
2008-02-06 09:36:00,1.6333,1.6333,1.6332,1.6332,32900000.0
2008-02-06 09:37:00,1.63325,1.6333,1.633,1.633,107900000.0
2008-02-06 09:38:00,1.633,1.63345,1.6326,1.63345,257100000.0
2008-02-06 09:39:00,1.63345,1.63345,1.63295,1.63315,519700000.0
2008-02-06 09:40:00,1.63315,1.6338,1.633,1.63335,602500000.0
2008-02-06 09:41:00,1.63335,1.63365,1.633,1.6331,442700000.0
2008-02-06 09:42:00,1.6331,1.6334,1.6331,1.63325,411800000.0
2008-02-06 09:43:00,1.63325,1.6333,1.63245,1.6325,574700000.0
2008-02-06 09:44:00,1.63255,1.63315,1.6323,1.6329,380000000.0
2008-02-06 09:45:00,1.6329,1.6336,1.6329,1.6336,561200000.0
2008-02-06 09:46:00,1.63365,1.634,1.6331,1.6333,440300000.0
2008-02-06 09:47:00,1.63325,1.63355,1.63285,1.63295,295100000.0
2008-02-06 09:48:00,1.63295,1.63385,1.63295,1.6337,472800000.0
2008-02-06 09:49:00,1.6337,1.635,1.63355,1.6349,300300000.0
2008-02-06 09:50:00,1.6349,1.63515,1.63435,1.63465,490100000.0
2008-02-06 09:51:00,1.6346,1.63605,1.6346,1.63575,298300000.0
2008-02-06 09:52:00,1.63575,1.6379,1.63575,1.6378,348600000.0
2008-02-06 09:53:00,1.63815,1.6399,1.63785,1.6396,271600000.0
2008-02-06 09:54:00,1.6394,1.6396,1.63785,1.63795,465350000.0
2008-02-06 09:55:00,1.6379,1.63825,1.63725,1.6381,631100000.0
2008-02-06 09:56:00,1.63815,1.63855,1.6379,1.638,525000000.0
2008-02-06 09:57:00,1.638,1.6381,1.63745,1.6375,259150000.0
2008-02-06 09:58:00,1.6375,1.63765,1.63725,1.63725,378600000.0
2008-02-06 09:59:00,1.63725,1.63825,1.637,1.638,347250000.0
2008-02-06 10:00:00,1.638,1.6385,1.6378,1.63805,189450000.0
2008-02-06 10:01:00,1.63805,1.63825,1.63755,1.6381,400700000.0
2008-02-06 10:02:00,1.6381,1.63865,1.6378,1.63835,385850000.0
2008-02-06 10:03:00,1.6383,1.6384,1.6377,1.638,506600000.0
2008-02-06 10:04:00,1.63795,1.63845,1.6379,1.63805,403900000.0
2008-02-06 10:05:00,1.63805,1.63815,1.63755,1.6376,459650000.0
2008-02-06 10:06:00,1.6377,1.6383,1.63755,1.63815,184800000.0
2008-02-06 10:07:00,1.6382,1.6383,1.6376,1.6377,121100000.0
2008-02-06 10:08:00,1.6377,1.63815,1.63765,1.63785,160000000.0
2008-02-06 10:09:00,1.63785,1.63805,1.63755,1.63755,234750000.0
2008-02-06 10:10:00,1.63755,1.6382,1.63725,1.63815,316700000.0
2008-02-06 10:11:00,1.63815,1.6389,1.6378,1.6384,436000000.0
2008-02-06 10:12:00,1.63835,1.6389,1.6377,1.63785,450650000.0
2008-02-06 10:13:00,1.63785,1.63785,1.6367,1.63735,390050000.0
2008-02-06 10:14:00,1.63735,1.63745,1.636,1.6364,431750000.0
2008-02-06 10:15:00,1.6364,1.6367,1.63565,1.63565,318300000.0
2008-02-06 10:16:00,1.6356,1.63675,1.6356,1.6359,209800000.0
2008-02-06 10:17:00,1.6359,1.6359,1.63515,1.6356,305550000.0
2008-02-06 10:18:00,1.6357,1.63635,1.6353,1.6358,358250000.0
2008-02-06 10:19:00,1.6358,1.636,1.6353,1.63585,239000000.0
2008-02-06 10:20:00,1.63585,1.63585,1.63545,1.6355,205250000.0
2008-02-06 10:21:00,1.6355,1.6358,1.63485,1.63505,456350000.0
2008-02-06 10:22:00,1.63505,1.636,1.6348,1.63565,336150000.0
2008-02-06 10:23:00,1.63565,1.6359,1.63525,1.6355,367650000.0
2008-02-06 10:24:00,1.63545,1.6355,1.63495,1.6351,380900000.0
2008-02-06 10:25:00,1.6351,1.63595,1.63505,1.63595,254850000.0
2008-02-06 10:26:00,1.63595,1.63595,1.6352,1.6355,268550000.0
2008-02-06 10:27:00,1.63565,1.6361,1.6352,1.6358,220500000.0
2008-02-06 10:28:00,1.6358,1.6368,1.63525,1.6354,247600000.0
2008-02-06 10:29:00,1.6355,1.6355,1.6348,1.63485,217100000.0
2008-02-06 10:30:00,1.6349,1.6361,1.6347,1.6356,320949999.0
2008-02-06 10:31:00,1.6356,1.6357,1.63525,1.63535,271100000.0
2008-02-06 10:32:00,1.63535,1.6356,1.635,1.635,233300000.0
2008-02-06 10:33:00,1.635,1.6354,1.63485,1.63495,131500000.0
2008-02-06 10:34:00,1.63495,1.6356,1.6348,1.6356,315000000.0
2008-02-06 10:35:00,1.6356,1.6357,1.635,1.63535,190100000.0
2008-02-06 10:36:00,1.63535,1.636,1.635,1.6359,388950000.0
2008-02-06 10:37:00,1.6359,1.6365,1.6355,1.6358,441100000.0
2008-02-06 10:38:00,1.63565,1.636,1.6356,1.636,188850000.0
2008-02-06 10:39:00,1.63605,1.6364,1.63585,1.6362,186850000.0
2008-02-06 10:40:00,1.6362,1.6367,1.63605,1.6364,193700000.0
2008-02-06 10:41:00,1.6364,1.6365,1.63565,1.636,165950000.0
2008-02-06 10:42:00,1.636,1.6362,1.6354,1.63545,138950000.0
2008-02-06 10:43:00,1.6354,1.6359,1.6352,1.6354,153050000.0
2008-02-06 10:44:00,1.6354,1.6357,1.6352,1.6353,140200000.0
2008-02-06 10:45:00,1.6354,1.6362,1.6354,1.6359,173200000.0
2008-02-06 10:46:00,1.6359,1.636,1.635,1.635,229800000.0
2008-02-06 10:47:00,1.635,1.635,1.6338,1.63395,265150000.0
2008-02-06 10:48:00,1.63385,1.6351,1.6338,1.6349,271850000.0
2008-02-06 10:49:00,1.6349,1.6353,1.6347,1.6347,187400000.0
2008-02-06 10:50:00,1.6347,1.6352,1.6346,1.6352,243800000.0
2008-02-06 10:51:00,1.6352,1.6355,1.635,1.635,205350000.0
2008-02-06 10:52:00,1.635,1.6352,1.6348,1.6349,134350000.0
2008-02-06 10:53:00,1.6349,1.635,1.6346,1.6347,120100000.0
2008-02-06 10:54:00,1.6347,1.635,1.6345,1.635,98150000.0
2008-02-06 10:55:00,1.635,1.635,1.6345,1.6347,206900000.0
2008-02-06 10:56:00,1.6347,1.6348,1.6344,1.6344,144300000.0
2008-02-06 10:57:00,1.6344,1.6346,1.6335,1.6335,219150000.0
2008-02-06 10:58:00,1.6335,1.634,1.63295,1.6337,247350000.0
2008-02-06 10:59:00,1.6337,1.6337,1.63275,1.6329,418800000.0
2008-02-06 11:00:00,1.6329,1.634,1.6329,1.6334,463900000.0
2008-02-06 11:01:00,1.6334,1.6342,1.63335,1.634,163250000.0
2008-02-06 11:02:00,1.634,1.6342,1.6337,1.6339,240650000.0
2008-02-06 11:03:00,1.6339,1.6345,1.6339,1.6344,177350000.0
2008-02-06 11:04:00,1.6344,1.6351,1.6344,1.63495,198150000.0
2008-02-06 11:05:00,1.63495,1.6351,1.6347,1.635,122900000.0
2008-02-06 11:06:00,1.635,1.6353,1.6348,1.6352,105050000.0
2008-02-06 11:07:00,1.6352,1.6355,1.6349,1.6354,149650000.0
2008-02-06 11:08:00,1.6354,1.6358,1.6348,1.635,219250000.0
2008-02-06 11:09:00,1.635,1.6351,1.63455,1.635,217250000.0
2008-02-06 11:10:00,1.6349,1.6351,1.6349,1.635,131000000.0
2008-02-06 11:11:00,1.635,1.6351,1.6348,1.635,129700000.0
2008-02-06 11:12:00,1.635,1.6355,1.635,1.6354,117150000.0
2008-02-06 11:13:00,1.6354,1.6356,1.635,1.635,213450000.0
2008-02-06 11:14:00,1.63505,1.6355,1.6348,1.6355,199900000.0
2008-02-06 11:15:00,1.63555,1.6358,1.6352,1.63555,94800000.0
2008-02-06 11:16:00,1.63555,1.6357,1.6352,1.6357,185150000.0
2008-02-06 11:17:00,1.6357,1.6357,1.6352,1.6353,158650000.0
2008-02-06 11:18:00,1.6353,1.6355,1.6353,1.6354,100500000.0
2008-02-06 11:19:00,1.6354,1.6356,1.6353,1.6355,143500000.0
2008-02-06 11:20:00,1.6355,1.6355,1.63525,1.6355,123450000.0
2008-02-06 11:21:00,1.6355,1.6358,1.6355,1.6357,95000000.0
2008-02-06 11:22:00,1.6357,1.6358,1.6355,1.6355,85000000.0
2008-02-06 11:23:00,1.63555,1.6357,1.6354,1.6355,152350000.0
2008-02-06 11:24:00,1.6355,1.6358,1.6355,1.6358,125050000.0
2008-02-06 11:25:00,1.6358,1.6359,1.6356,1.6358,77000000.0
2008-02-06 11:26:00,1.6358,1.6359,1.6355,1.6358,169200000.0
2008-02-06 11:27:00,1.6358,1.6359,1.6354,1.63555,146350000.0
2008-02-06 11:28:00,1.63555,1.6359,1.63515,1.6358,324050000.0
2008-02-06 11:29:00,1.6358,1.6361,1.6357,1.636,285700000.0
2008-02-06 11:30:00,1.6359,1.6361,1.63545,1.6357,196000000.0
2008-02-06 11:31:00,1.6357,1.6359,1.6357,1.6357,80000000.0
2008-02-06 11:32:00,1.6357,1.6363,1.6357,1.63585,212800000.0
2008-02-06 11:33:00,1.63585,1.6359,1.6355,1.6359,255650000.0
2008-02-06 11:34:00,1.6358,1.637,1.6358,1.6365,181850000.0
2008-02-06 11:35:00,1.6365,1.6368,1.636,1.636,116050000.0
2008-02-06 11:36:00,1.636,1.637,1.6358,1.637,181050000.0
2008-02-06 11:37:00,1.6369,1.6376,1.63685,1.63695,283750000.0
2008-02-06 11:38:00,1.63695,1.63755,1.63695,1.6374,323650000.0
2008-02-06 11:39:00,1.63735,1.63795,1.63705,1.6372,247150000.0
2008-02-06 11:40:00,1.63715,1.6376,1.6369,1.6375,92900000.0
2008-02-06 11:41:00,1.63755,1.6379,1.6373,1.63785,135550000.0
2008-02-06 11:42:00,1.63785,1.6381,1.63745,1.6381,149550000.0
2008-02-06 11:43:00,1.6381,1.63865,1.6378,1.63835,336300000.0
2008-02-06 11:44:00,1.6384,1.63845,1.63755,1.63765,388950000.0
2008-02-06 11:45:00,1.63765,1.63785,1.63735,1.63775,349900000.0
2008-02-06 11:46:00,1.63785,1.63805,1.6374,1.63795,259350000.0
2008-02-06 11:47:00,1.63795,1.63805,1.63735,1.63755,214650000.0
2008-02-06 11:48:00,1.63755,1.63775,1.63745,1.63765,159500000.0
2008-02-06 11:49:00,1.63765,1.63775,1.63705,1.63705,165200000.0
2008-02-06 11:50:00,1.63705,1.63725,1.6365,1.6365,322700000.0
2008-02-06 11:51:00,1.63645,1.6365,1.63565,1.6357,268800000.0
2008-02-06 11:52:00,1.6357,1.63635,1.63525,1.63625,253200000.0
2008-02-06 11:53:00,1.6362,1.63665,1.63615,1.6365,139900000.0
2008-02-06 11:54:00,1.6365,1.6366,1.63635,1.6364,74600000.0
2008-02-06 11:55:00,1.6364,1.63695,1.6362,1.6362,70750000.0
2008-02-06 11:56:00,1.63625,1.63665,1.6361,1.6363,50550000.0
2008-02-06 11:57:00,1.6363,1.63745,1.63615,1.63745,119600000.0
2008-02-06 11:58:00,1.63745,1.6391,1.6372,1.63905,407000000.0
2008-02-06 11:59:00,1.63905,1.6399,1.63875,1.63905,370650000.0
2008-02-06 12:00:00,1.63905,1.63915,1.6375,1.63815,403000000.0
2008-02-06 12:01:00,1.63815,1.63865,1.638,1.6385,298350000.0
2008-02-06 12:02:00,1.6385,1.6397,1.6384,1.63955,315650000.0
2008-02-06 12:03:00,1.63955,1.63965,1.63835,1.63865,305600000.0
2008-02-06 12:04:00,1.63865,1.63875,1.63815,1.63845,300700000.0
2008-02-06 12:05:00,1.63845,1.63885,1.63825,1.6387,276800000.0
2008-02-06 12:06:00,1.63865,1.63875,1.6373,1.63745,461650000.0
2008-02-06 12:07:00,1.63745,1.6381,1.63715,1.63805,267400000.0
2008-02-06 12:08:00,1.638,1.63815,1.63755,1.63785,441800000.0
2008-02-06 12:09:00,1.63785,1.63785,1.63725,1.63725,144800000.0
2008-02-06 12:10:00,1.63725,1.6377,1.63715,1.63745,267950000.0
2008-02-06 12:11:00,1.6374,1.63755,1.6372,1.63735,244600000.0
2008-02-06 12:12:00,1.63745,1.63765,1.63735,1.63745,432600000.0
2008-02-06 12:13:00,1.6374,1.6375,1.63695,1.6373,269500000.0
2008-02-06 12:14:00,1.63725,1.63745,1.63695,1.6373,210800000.0
2008-02-06 12:15:00,1.63735,1.63735,1.63685,1.63695,152700000.0
2008-02-06 12:16:00,1.637,1.63705,1.63595,1.63605,423950000.0
2008-02-06 12:17:00,1.63605,1.63625,1.6358,1.636,364050000.0
2008-02-06 12:18:00,1.6359,1.6359,1.63575,1.63575,24200000.0
2008-02-06 12:19:00,1.63575,1.63585,1.63535,1.63565,321650000.0
2008-02-06 12:20:00,1.63565,1.6358,1.63535,1.63545,134800000.0
2008-02-06 12:21:00,1.63545,1.63555,1.6349,1.63515,129300000.0
2008-02-06 12:22:00,1.63515,1.6355,1.63495,1.63495,242650000.0
2008-02-06 12:23:00,1.63495,1.63515,1.63455,1.6347,148100000.0
2008-02-06 12:24:00,1.6347,1.63495,1.6344,1.6344,249100000.0
2008-02-06 12:25:00,1.6345,1.63475,1.63425,1.6343,91200000.0
2008-02-06 12:26:00,1.63435,1.63435,1.63385,1.6342,154950000.0
2008-02-06 12:27:00,1.6342,1.6349,1.6342,1.63465,299850000.0
2008-02-06 12:28:00,1.63475,1.6356,1.63475,1.6353,285300000.0
2008-02-06 12:29:00,1.6353,1.63535,1.63465,1.6348,164450000.0
2008-02-06 12:30:00,1.6348,1.635,1.63435,1.6344,203500000.0
2008-02-06 12:31:00,1.6344,1.63455,1.6341,1.6341,192750000.0
2008-02-06 12:32:00,1.63405,1.63435,1.634,1.63425,223200000.0
2008-02-06 12:33:00,1.6343,1.63455,1.634,1.6341,361350000.0
2008-02-06 12:34:00,1.6341,1.63435,1.63385,1.63395,220650000.0
2008-02-06 12:35:00,1.63395,1.63435,1.63395,1.63405,237850000.0
2008-02-06 12:36:00,1.63405,1.63445,1.63395,1.6343,122150000.0
2008-02-06 12:37:00,1.6343,1.63445,1.6339,1.6341,111500000.0
2008-02-06 12:38:00,1.63415,1.63435,1.63385,1.63405,235550000.0
2008-02-06 12:39:00,1.63405,1.63415,1.63395,1.63415,37350000.0
2008-02-06 12:40:00,1.63415,1.63445,1.63415,1.63445,98600000.0
2008-02-06 12:41:00,1.6344,1.63455,1.63405,1.63415,260150000.0
2008-02-06 12:42:00,1.63415,1.63435,1.63405,1.63425,208400000.0
2008-02-06 12:43:00,1.63425,1.63445,1.63415,1.63445,221400000.0
2008-02-06 12:44:00,1.63445,1.63485,1.63425,1.63445,192000000.0
2008-02-06 12:45:00,1.63455,1.63465,1.63415,1.63415,127800000.0
2008-02-06 12:46:00,1.63415,1.63415,1.63375,1.63385,157000000.0
2008-02-06 12:47:00,1.63385,1.63395,1.63375,1.6339,84300000.0
2008-02-06 12:48:00,1.6339,1.634,1.63355,1.63365,99150000.0
2008-02-06 12:49:00,1.63365,1.63365,1.63345,1.63365,84350000.0
2008-02-06 12:50:00,1.63365,1.63375,1.63355,1.63365,62000000.0
2008-02-06 12:51:00,1.63365,1.63375,1.63335,1.63345,97850000.0
2008-02-06 12:52:00,1.63355,1.63365,1.63345,1.63345,113600000.0
2008-02-06 12:53:00,1.63345,1.63355,1.63335,1.63345,67200000.0
2008-02-06 12:54:00,1.63325,1.63325,1.63295,1.63305,195500000.0
2008-02-06 12:55:00,1.63305,1.63335,1.63305,1.63315,111900000.0
2008-02-06 12:56:00,1.63315,1.63335,1.63305,1.6332,242900000.0
2008-02-06 12:57:00,1.63315,1.63415,1.63315,1.63415,87150000.0
2008-02-06 12:58:00,1.6342,1.63485,1.63405,1.63415,147100000.0
2008-02-06 12:59:00,1.63415,1.63475,1.6338,1.63455,163000000.0
2008-02-06 13:00:00,1.63455,1.63485,1.63445,1.63445,124150000.0
2008-02-06 13:01:00,1.63445,1.63485,1.63365,1.6339,234750000.0
2008-02-06 13:02:00,1.6339,1.63445,1.6339,1.63435,139650000.0
2008-02-06 13:03:00,1.63435,1.63455,1.6339,1.634,114650000.0
2008-02-06 13:04:00,1.6339,1.6339,1.6335,1.6339,166800000.0
2008-02-06 13:05:00,1.63395,1.63395,1.63305,1.63345,187850000.0
2008-02-06 13:06:00,1.6335,1.63355,1.63325,1.6335,183150000.0
2008-02-06 13:07:00,1.6335,1.63365,1.6334,1.63345,226150000.0
2008-02-06 13:08:00,1.63345,1.63345,1.6327,1.63285,251300000.0
2008-02-06 13:09:00,1.6329,1.6333,1.6328,1.6329,167700000.0
2008-02-06 13:10:00,1.633,1.6331,1.6322,1.6323,148200000.0
2008-02-06 13:11:00,1.6323,1.6325,1.6322,1.63225,117250000.0
2008-02-06 13:12:00,1.6323,1.63265,1.63225,1.63255,96250000.0
2008-02-06 13:13:00,1.63255,1.6333,1.6325,1.6329,260750000.0
2008-02-06 13:14:00,1.6329,1.6329,1.63265,1.63265,335550000.0
2008-02-06 13:15:00,1.63265,1.63265,1.63205,1.63215,198850000.0
2008-02-06 13:16:00,1.63215,1.63285,1.6321,1.63285,204350000.0
2008-02-06 13:17:00,1.63285,1.63295,1.63235,1.6328,264250000.0
2008-02-06 13:18:00,1.63275,1.6328,1.63225,1.63245,116650000.0
2008-02-06 13:19:00,1.63245,1.63245,1.6323,1.63245,39950000.0
2008-02-06 13:20:00,1.6324,1.6324,1.63215,1.63225,109900000.0
2008-02-06 13:21:00,1.63225,1.63245,1.63215,1.6323,174750000.0
2008-02-06 13:22:00,1.63225,1.63235,1.63205,1.6321,68950000.0
2008-02-06 13:23:00,1.63205,1.6323,1.63195,1.6321,64800000.0
2008-02-06 13:24:00,1.63205,1.63225,1.63205,1.63225,31300000.0
2008-02-06 13:25:00,1.63225,1.63225,1.63195,1.63225,102050000.0
2008-02-06 13:26:00,1.63225,1.63235,1.63205,1.63215,166250000.0
2008-02-06 13:27:00,1.6321,1.63225,1.63115,1.63115,282750000.0
2008-02-06 13:28:00,1.63115,1.63175,1.63045,1.63125,431600000.0
2008-02-06 13:29:00,1.63125,1.6316,1.63105,1.63155,264900000.0
2008-02-06 13:30:00,1.63155,1.63185,1.63145,1.63175,129400000.0
2008-02-06 13:31:00,1.63175,1.63195,1.6311,1.6312,76700000.0
2008-02-06 13:32:00,1.6312,1.63165,1.6307,1.63095,132900000.0
2008-02-06 13:33:00,1.63095,1.63205,1.63075,1.63185,179200000.0
2008-02-06 13:34:00,1.63185,1.63195,1.63165,1.63185,182150000.0
2008-02-06 13:35:00,1.63185,1.63195,1.63165,1.6319,95550000.0
2008-02-06 13:36:00,1.6319,1.6323,1.6316,1.63165,155500000.0
2008-02-06 13:37:00,1.63165,1.6321,1.63155,1.632,126950000.0
2008-02-06 13:38:00,1.632,1.63205,1.6316,1.63195,128850000.0
2008-02-06 13:39:00,1.6319,1.63205,1.6316,1.63185,121500000.0
2008-02-06 13:40:00,1.6318,1.63185,1.63115,1.63115,195450000.0
2008-02-06 13:41:00,1.63115,1.63125,1.63055,1.63055,671350000.0
2008-02-06 13:42:00,1.63055,1.63125,1.63055,1.6308,501950000.0
2008-02-06 13:43:00,1.63085,1.63135,1.63085,1.63115,268950000.0
2008-02-06 13:44:00,1.63115,1.63135,1.6308,1.63135,438300000.0
2008-02-06 13:45:00,1.63135,1.6319,1.63105,1.63105,184850000.0
2008-02-06 13:46:00,1.63105,1.63105,1.63035,1.63075,286900000.0
2008-02-06 13:47:00,1.63075,1.63125,1.63075,1.6312,143100000.0
2008-02-06 13:48:00,1.6313,1.63135,1.63085,1.63115,360000000.0
2008-02-06 13:49:00,1.63115,1.6316,1.631,1.63145,532350000.0
2008-02-06 13:50:00,1.63145,1.633,1.63145,1.633,359450000.0
2008-02-06 13:51:00,1.633,1.6333,1.63275,1.63285,444700000.0
2008-02-06 13:52:00,1.63285,1.6333,1.63285,1.633,228450000.0
2008-02-06 13:53:00,1.633,1.633,1.63255,1.63255,237150000.0
2008-02-06 13:54:00,1.63255,1.63255,1.63245,1.63255,147000000.0
2008-02-06 13:55:00,1.6325,1.63315,1.63235,1.63305,308700000.0
2008-02-06 13:56:00,1.63315,1.63315,1.63285,1.63305,117750000.0
2008-02-06 13:57:00,1.6331,1.63315,1.63285,1.63285,89300000.0
2008-02-06 13:58:00,1.6328,1.63295,1.63275,1.63285,129350000.0
2008-02-06 13:59:00,1.63285,1.6329,1.63275,1.63285,106000000.0
2008-02-06 14:00:00,1.63285,1.63315,1.6327,1.63285,284950000.0
2008-02-06 14:01:00,1.63285,1.63385,1.6327,1.6335,328750000.0
2008-02-06 14:02:00,1.6335,1.6335,1.63275,1.63315,292050000.0
2008-02-06 14:03:00,1.63315,1.63315,1.63255,1.63255,304200000.0
2008-02-06 14:04:00,1.6327,1.63285,1.6321,1.6327,395950000.0
2008-02-06 14:05:00,1.6327,1.63275,1.63215,1.6323,300000000.0
2008-02-06 14:06:00,1.6323,1.63265,1.6323,1.63265,148550000.0
2008-02-06 14:07:00,1.63265,1.63265,1.63165,1.63165,356000000.0
2008-02-06 14:08:00,1.63165,1.63185,1.63095,1.63185,196150000.0
2008-02-06 14:09:00,1.63185,1.63185,1.63165,1.63175,162600000.0
2008-02-06 14:10:00,1.63185,1.63205,1.63175,1.63175,153500000.0
2008-02-06 14:11:00,1.63185,1.63205,1.631,1.6311,385950000.0
2008-02-06 14:12:00,1.6311,1.6312,1.62985,1.62995,194350000.0
2008-02-06 14:13:00,1.62995,1.63065,1.629,1.63065,260500000.0
2008-02-06 14:14:00,1.63065,1.63155,1.63065,1.63115,147050000.0
2008-02-06 14:15:00,1.63115,1.63135,1.631,1.6311,139950000.0
2008-02-06 14:16:00,1.6311,1.63155,1.6311,1.63135,79150000.0
2008-02-06 14:17:00,1.63135,1.63135,1.6308,1.6309,311000000.0
2008-02-06 14:18:00,1.6309,1.63115,1.63085,1.631,146250000.0
2008-02-06 14:19:00,1.6311,1.63195,1.6311,1.6314,242200000.0
2008-02-06 14:20:00,1.6314,1.6314,1.631,1.6312,62650000.0
2008-02-06 14:21:00,1.6312,1.6316,1.6312,1.63155,187350000.0
2008-02-06 14:22:00,1.63155,1.63165,1.63115,1.63135,295400000.0
2008-02-06 14:23:00,1.63145,1.6318,1.63095,1.631,390600000.0
2008-02-06 14:24:00,1.631,1.63125,1.63075,1.6308,455150000.0
2008-02-06 14:25:00,1.6308,1.63125,1.63075,1.63125,140600000.0
2008-02-06 14:26:00,1.63125,1.63135,1.63105,1.63115,322400000.0
2008-02-06 14:27:00,1.6312,1.6313,1.63115,1.6313,162150000.0
2008-02-06 14:28:00,1.6313,1.63145,1.6313,1.63145,76200000.0
2008-02-06 14:29:00,1.63155,1.63165,1.63135,1.63165,60050000.0
2008-02-06 14:30:00,1.6317,1.6317,1.63135,1.63155,237850000.0
2008-02-06 14:31:00,1.63155,1.6316,1.63135,1.63135,166900000.0
2008-02-06 14:32:00,1.6314,1.63155,1.6309,1.63145,326850000.0
2008-02-06 14:33:00,1.6314,1.63145,1.63125,1.63145,166350000.0
2008-02-06 14:34:00,1.63145,1.63155,1.63105,1.63135,254600000.0
2008-02-06 14:35:00,1.63135,1.63145,1.63125,1.63125,103750000.0
2008-02-06 14:36:00,1.6313,1.63135,1.63075,1.63075,186650000.0
2008-02-06 14:37:00,1.63075,1.63105,1.63075,1.63095,216300000.0
2008-02-06 14:38:00,1.63095,1.63115,1.63095,1.63115,40300000.0
2008-02-06 14:39:00,1.63115,1.63175,1.63105,1.63165,193800000.0
2008-02-06 14:40:00,1.63165,1.63165,1.63125,1.63135,97350000.0
2008-02-06 14:41:00,1.63135,1.63165,1.6312,1.63165,108650000.0
2008-02-06 14:42:00,1.63165,1.63195,1.63145,1.63185,94900000.0
2008-02-06 14:43:00,1.63185,1.632,1.6313,1.632,307250000.0
2008-02-06 14:44:00,1.632,1.63205,1.63175,1.63185,394850000.0
2008-02-06 14:45:00,1.63195,1.63205,1.63185,1.63195,367200000.0
2008-02-06 14:46:00,1.63195,1.6321,1.63195,1.63195,306300000.0
2008-02-06 14:47:00,1.63195,1.63255,1.63195,1.63225,281200000.0
2008-02-06 14:48:00,1.63225,1.63235,1.63185,1.63225,345450000.0
2008-02-06 14:49:00,1.63215,1.6323,1.63215,1.63215,243300000.0
2008-02-06 14:50:00,1.63215,1.63255,1.6321,1.63225,137450000.0
2008-02-06 14:51:00,1.63225,1.63245,1.63225,1.63225,240650000.0
2008-02-06 14:52:00,1.63225,1.6324,1.6322,1.63225,258050000.0
2008-02-06 14:53:00,1.63225,1.63225,1.63215,1.63215,159800000.0
2008-02-06 14:54:00,1.63215,1.63215,1.63195,1.63205,95200000.0
2008-02-06 14:55:00,1.63205,1.63245,1.63205,1.63225,262450000.0
2008-02-06 14:56:00,1.63225,1.6323,1.63205,1.63215,191800000.0
2008-02-06 14:57:00,1.63215,1.6323,1.63195,1.63225,208000000.0
2008-02-06 14:58:00,1.63225,1.6326,1.63215,1.63255,175850000.0
2008-02-06 14:59:00,1.63255,1.63255,1.6319,1.632,216950000.0
2008-02-06 15:00:00,1.632,1.632,1.63155,1.63175,427450000.0
2008-02-06 15:01:00,1.63175,1.63175,1.63155,1.6316,259850000.0
2008-02-06 15:02:00,1.63165,1.63175,1.63155,1.6317,94000000.0
2008-02-06 15:03:00,1.6317,1.63195,1.6316,1.63165,169300000.0
2008-02-06 15:04:00,1.6316,1.6316,1.63105,1.63135,317250000.0
2008-02-06 15:05:00,1.63135,1.63195,1.63135,1.6318,355900000.0
2008-02-06 15:06:00,1.63175,1.6319,1.63125,1.63145,532650000.0
2008-02-06 15:07:00,1.6314,1.63145,1.63125,1.63135,150650000.0
2008-02-06 15:08:00,1.63135,1.63175,1.63115,1.63165,337000000.0
2008-02-06 15:09:00,1.63165,1.63205,1.63165,1.63195,229400000.0
2008-02-06 15:10:00,1.63195,1.632,1.63125,1.6314,692200000.0
2008-02-06 15:11:00,1.6314,1.6319,1.6314,1.6317,312100000.0
2008-02-06 15:12:00,1.6317,1.63215,1.63155,1.63165,239650000.0
2008-02-06 15:13:00,1.6317,1.63185,1.6315,1.6317,276900000.0
2008-02-06 15:14:00,1.6317,1.632,1.63155,1.63165,236800000.0
2008-02-06 15:15:00,1.63165,1.63225,1.63125,1.6317,629800000.0
2008-02-06 15:16:00,1.6317,1.63225,1.63165,1.63165,547100000.0
2008-02-06 15:17:00,1.63165,1.6318,1.63155,1.63175,424900000.0
2008-02-06 15:18:00,1.63175,1.63175,1.63155,1.63165,192650000.0
2008-02-06 15:19:00,1.63165,1.63205,1.63165,1.63175,201450000.0
2008-02-06 15:20:00,1.63175,1.63225,1.63175,1.63215,490900000.0
2008-02-06 15:21:00,1.63215,1.63265,1.63215,1.63245,420500000.0
2008-02-06 15:22:00,1.63245,1.63245,1.6318,1.6319,239800000.0
2008-02-06 15:23:00,1.6319,1.63205,1.6313,1.63145,443900000.0
2008-02-06 15:24:00,1.63145,1.6319,1.63095,1.63145,683250000.0
2008-02-06 15:25:00,1.63145,1.6315,1.631,1.63105,442500000.0
2008-02-06 15:26:00,1.63105,1.6312,1.63095,1.631,266100000.0
2008-02-06 15:27:00,1.631,1.6315,1.63075,1.63085,565450000.0
2008-02-06 15:28:00,1.6308,1.631,1.6305,1.631,574600000.0
2008-02-06 15:29:00,1.631,1.63145,1.6305,1.6306,622250000.0
2008-02-06 15:30:00,1.6306,1.6314,1.63035,1.63065,486650000.0
2008-02-06 15:31:00,1.63065,1.63105,1.63035,1.63055,396450000.0
2008-02-06 15:32:00,1.63055,1.6306,1.62995,1.63,356550000.0
2008-02-06 15:33:00,1.63005,1.63055,1.62995,1.62995,398900000.0
2008-02-06 15:34:00,1.62995,1.63045,1.62975,1.62985,623200000.0
2008-02-06 15:35:00,1.62985,1.63015,1.62975,1.62975,503750000.0
2008-02-06 15:36:00,1.62975,1.63015,1.6297,1.6301,417250000.0
2008-02-06 15:37:00,1.63025,1.63045,1.62965,1.6301,550900000.0
2008-02-06 15:38:00,1.6301,1.63035,1.62965,1.63,575150000.0
2008-02-06 15:39:00,1.63,1.63025,1.62995,1.6301,203950000.0
2008-02-06 15:40:00,1.6301,1.6301,1.62925,1.6293,240650000.0
2008-02-06 15:41:00,1.62935,1.62945,1.62865,1.62915,332400000.0
2008-02-06 15:42:00,1.62915,1.62915,1.6284,1.62885,182100000.0
2008-02-06 15:43:00,1.62885,1.62915,1.62855,1.62895,220550000.0
2008-02-06 15:44:00,1.62895,1.62915,1.62885,1.62885,164550000.0
2008-02-06 15:45:00,1.62885,1.62905,1.62855,1.62885,264900000.0
2008-02-06 15:46:00,1.62885,1.62925,1.62865,1.6288,310100000.0
2008-02-06 15:47:00,1.62885,1.62985,1.62885,1.62985,339250000.0
2008-02-06 15:48:00,1.62985,1.63025,1.62955,1.62975,274800000.0
2008-02-06 15:49:00,1.62975,1.62995,1.62955,1.62995,185550000.0
2008-02-06 15:50:00,1.62995,1.63055,1.62985,1.63055,112000000.0
2008-02-06 15:51:00,1.63055,1.63055,1.62985,1.62995,163100000.0
2008-02-06 15:52:00,1.62995,1.63015,1.62975,1.63015,155950000.0
2008-02-06 15:53:00,1.63015,1.63035,1.62935,1.62965,193100000.0
2008-02-06 15:54:00,1.62965,1.62965,1.62855,1.62855,197600000.0
2008-02-06 15:55:00,1.62855,1.62865,1.62835,1.62855,121200000.0
2008-02-06 15:56:00,1.62855,1.62855,1.6282,1.62845,292150000.0
2008-02-06 15:57:00,1.62845,1.6286,1.62805,1.62825,480200000.0
2008-02-06 15:58:00,1.62825,1.62825,1.62765,1.62765,623650000.0
2008-02-06 15:59:00,1.62765,1.62885,1.62765,1.62875,328950000.0
2008-02-06 16:00:00,1.62875,1.62875,1.6282,1.62865,375050000.0
2008-02-06 16:01:00,1.62865,1.62935,1.62865,1.62915,253250000.0
2008-02-06 16:02:00,1.6293,1.63,1.6293,1.63,267900000.0
2008-02-06 16:03:00,1.63005,1.63035,1.62965,1.6297,465200000.0
2008-02-06 16:04:00,1.62965,1.62985,1.62925,1.62965,359600000.0
2008-02-06 16:05:00,1.62965,1.63005,1.62945,1.63005,142050000.0
2008-02-06 16:06:00,1.63005,1.63055,1.63,1.6304,227100000.0
2008-02-06 16:07:00,1.63035,1.63075,1.63005,1.63065,313000000.0
2008-02-06 16:08:00,1.6306,1.6307,1.6304,1.6305,384000000.0
2008-02-06 16:09:00,1.6305,1.63075,1.63045,1.63065,349000000.0
2008-02-06 16:10:00,1.63065,1.63085,1.63035,1.6305,401900000.0
2008-02-06 16:11:00,1.63045,1.63065,1.63025,1.6306,601850000.0
2008-02-06 16:12:00,1.6306,1.63075,1.63025,1.6303,368650000.0
2008-02-06 16:13:00,1.6303,1.63055,1.63015,1.63045,438350000.0
2008-02-06 16:14:00,1.6304,1.6306,1.63035,1.6305,284800000.0
2008-02-06 16:15:00,1.6305,1.63075,1.63045,1.63075,105600000.0
2008-02-06 16:16:00,1.63075,1.63115,1.63045,1.63045,376600000.0
2008-02-06 16:17:00,1.63045,1.6306,1.63,1.6301,433250000.0
2008-02-06 16:18:00,1.63015,1.63065,1.6301,1.63065,149450000.0
2008-02-06 16:19:00,1.63055,1.631,1.63055,1.63075,209400000.0
2008-02-06 16:20:00,1.63085,1.6309,1.63005,1.63065,345700000.0
2008-02-06 16:21:00,1.63065,1.63125,1.63065,1.63095,144100000.0
2008-02-06 16:22:00,1.63095,1.6312,1.6308,1.6311,209000000.0
2008-02-06 16:23:00,1.6311,1.63135,1.63095,1.63115,178450000.0
2008-02-06 16:24:00,1.63115,1.63125,1.63065,1.63065,367800000.0
2008-02-06 16:25:00,1.63065,1.63095,1.63065,1.63065,332850000.0
2008-02-06 16:26:00,1.6307,1.63085,1.6302,1.63025,502050000.0
2008-02-06 16:27:00,1.63025,1.6307,1.6302,1.63035,601650000.0
2008-02-06 16:28:00,1.63035,1.63055,1.63015,1.63055,381500000.0
2008-02-06 16:29:00,1.63055,1.63105,1.6305,1.63075,522400000.0
2008-02-06 16:30:00,1.6308,1.6309,1.6301,1.63035,536350000.0
2008-02-06 16:31:00,1.63035,1.63055,1.62975,1.62985,363400000.0
2008-02-06 16:32:00,1.62985,1.63055,1.62945,1.63015,428250000.0
2008-02-06 16:33:00,1.6301,1.63045,1.6299,1.63005,621500000.0
2008-02-06 16:34:00,1.63005,1.63075,1.62995,1.63065,348650000.0
2008-02-06 16:35:00,1.63065,1.63135,1.63065,1.63085,274150000.0
2008-02-06 16:36:00,1.63085,1.63095,1.63005,1.63035,539600000.0
2008-02-06 16:37:00,1.63035,1.63065,1.62955,1.62975,376950000.0
2008-02-06 16:38:00,1.62975,1.62985,1.6288,1.6293,600900000.0
2008-02-06 16:39:00,1.6293,1.62955,1.62905,1.62915,626850000.0
2008-02-06 16:40:00,1.62915,1.63005,1.62895,1.63005,248200000.0
2008-02-06 16:41:00,1.63005,1.63045,1.62975,1.63015,283650000.0
2008-02-06 16:42:00,1.63015,1.63085,1.63005,1.63075,400500000.0
2008-02-06 16:43:00,1.63075,1.63095,1.6299,1.63025,337100000.0
2008-02-06 16:44:00,1.63025,1.6311,1.63005,1.6308,320700000.0
2008-02-06 16:45:00,1.6308,1.63125,1.6303,1.63115,376950000.0
2008-02-06 16:46:00,1.63115,1.63125,1.6306,1.6307,354350000.0
2008-02-06 16:47:00,1.6307,1.63095,1.6303,1.63055,280750000.0
2008-02-06 16:48:00,1.6305,1.63055,1.6302,1.63045,77050000.0
2008-02-06 16:49:00,1.63045,1.6306,1.63025,1.63035,281700000.0
2008-02-06 16:50:00,1.6304,1.6304,1.6299,1.63025,193150000.0
2008-02-06 16:51:00,1.63025,1.63135,1.63025,1.63135,338400000.0
2008-02-06 16:52:00,1.63135,1.6314,1.6307,1.631,540750000.0
2008-02-06 16:53:00,1.631,1.63125,1.631,1.63125,54900000.0
2008-02-06 16:54:00,1.6313,1.63165,1.63095,1.63165,193250000.0
2008-02-06 16:55:00,1.63165,1.632,1.63125,1.63155,335000000.0
2008-02-06 16:56:00,1.63155,1.63195,1.63105,1.63185,568850000.0
2008-02-06 16:57:00,1.63185,1.63185,1.63105,1.6313,431050000.0
2008-02-06 16:58:00,1.63135,1.63135,1.63015,1.63055,448250000.0
2008-02-06 16:59:00,1.63035,1.63055,1.62965,1.62975,368600000.0
2008-02-06 17:00:00,1.62975,1.62985,1.62845,1.62885,136050000.0
2008-02-06 17:01:00,1.62885,1.62935,1.62875,1.6289,221850000.0
2008-02-06 17:02:00,1.6289,1.62905,1.62835,1.6288,252550000.0
2008-02-06 17:03:00,1.6288,1.6294,1.6288,1.62925,193050000.0
2008-02-06 17:04:00,1.62925,1.62935,1.6288,1.629,239300000.0
2008-02-06 17:05:00,1.62905,1.62915,1.62795,1.62885,269150000.0
2008-02-06 17:06:00,1.6289,1.62945,1.62885,1.62945,162050000.0
2008-02-06 17:07:00,1.62945,1.62995,1.62935,1.62985,154400000.0
2008-02-06 17:08:00,1.62985,1.62995,1.62935,1.6297,175200000.0
2008-02-06 17:09:00,1.62975,1.62985,1.6291,1.62985,188400000.0
2008-02-06 17:10:00,1.62985,1.62995,1.6286,1.62905,313950000.0
2008-02-06 17:11:00,1.62905,1.62995,1.62905,1.62925,503200000.0
2008-02-06 17:12:00,1.62925,1.62955,1.62885,1.6289,348950000.0
2008-02-06 17:13:00,1.6289,1.62955,1.6288,1.62925,120150000.0
2008-02-06 17:14:00,1.62925,1.6298,1.6289,1.6291,152750000.0
2008-02-06 17:15:00,1.6291,1.62985,1.62885,1.62975,245650000.0
2008-02-06 17:16:00,1.62975,1.62995,1.62955,1.6299,270100000.0
2008-02-06 17:17:00,1.6299,1.63075,1.62955,1.63075,209400000.0
2008-02-06 17:18:00,1.63065,1.63105,1.63015,1.6302,385950000.0
2008-02-06 17:19:00,1.63015,1.63025,1.62965,1.62975,511750000.0
2008-02-06 17:20:00,1.62975,1.63005,1.6296,1.63,518800000.0
2008-02-06 17:21:00,1.63,1.63045,1.62975,1.6299,534050000.0
2008-02-06 17:22:00,1.6299,1.6305,1.6299,1.6302,278400000.0
2008-02-06 17:23:00,1.63025,1.63035,1.6298,1.63005,191100000.0
2008-02-06 17:24:00,1.63005,1.63015,1.6299,1.63015,234050000.0
2008-02-06 17:25:00,1.63035,1.63055,1.62955,1.62955,263100000.0
2008-02-06 17:26:00,1.62945,1.63015,1.62935,1.63,387750000.0
2008-02-06 17:27:00,1.63,1.63035,1.62965,1.6302,195850000.0
2008-02-06 17:28:00,1.6302,1.63065,1.6301,1.63035,244100000.0
2008-02-06 17:29:00,1.63035,1.6308,1.63,1.6307,166650000.0
2008-02-06 17:30:00,1.63075,1.63085,1.62985,1.63025,238350000.0
2008-02-06 17:31:00,1.6303,1.63085,1.6303,1.6306,245800000.0
2008-02-06 17:32:00,1.6305,1.63085,1.6303,1.6304,287650000.0
2008-02-06 17:33:00,1.6304,1.63075,1.62965,1.63005,424450000.0
2008-02-06 17:34:00,1.63005,1.63055,1.63005,1.6303,309750000.0
2008-02-06 17:35:00,1.63035,1.6305,1.6302,1.63035,155150000.0
2008-02-06 17:36:00,1.63035,1.63045,1.62985,1.62995,202350000.0
2008-02-06 17:37:00,1.62995,1.6304,1.62995,1.6302,133500000.0
2008-02-06 17:38:00,1.6302,1.63025,1.62975,1.6301,189150000.0
2008-02-06 17:39:00,1.63015,1.63035,1.6298,1.6298,181850000.0
2008-02-06 17:40:00,1.6298,1.63035,1.6298,1.63015,276450000.0
2008-02-06 17:41:00,1.63015,1.63035,1.6298,1.62985,145400000.0
2008-02-06 17:42:00,1.62985,1.63005,1.6293,1.62955,283900000.0
2008-02-06 17:43:00,1.62955,1.62985,1.62945,1.6295,322900000.0
2008-02-06 17:44:00,1.6296,1.63025,1.62935,1.62935,457550000.0
2008-02-06 17:45:00,1.6293,1.62985,1.62905,1.62915,377050000.0
2008-02-06 17:46:00,1.62905,1.62945,1.6287,1.6287,625400000.0
2008-02-06 17:47:00,1.6287,1.62875,1.62805,1.62805,242300000.0
2008-02-06 17:48:00,1.6281,1.6291,1.6281,1.62895,315050000.0
2008-02-06 17:49:00,1.62895,1.62945,1.62895,1.6292,336650000.0
2008-02-06 17:50:00,1.6292,1.6302,1.62905,1.6299,340050000.0
2008-02-06 17:51:00,1.6299,1.6303,1.62985,1.62995,522400000.0
2008-02-06 17:52:00,1.6299,1.63045,1.62985,1.63015,282850000.0
2008-02-06 17:53:00,1.63015,1.6303,1.62975,1.62985,132550000.0
2008-02-06 17:54:00,1.62985,1.63035,1.62965,1.63,118400000.0
2008-02-06 17:55:00,1.63,1.6314,1.62995,1.63125,201750000.0
2008-02-06 17:56:00,1.63115,1.63165,1.63095,1.6316,312050000.0
2008-02-06 17:57:00,1.63155,1.63165,1.63125,1.63145,406400000.0
2008-02-06 17:58:00,1.63145,1.63265,1.6313,1.63265,145000000.0
2008-02-06 17:59:00,1.63265,1.6334,1.6324,1.6332,288900000.0
2008-02-06 18:00:00,1.6332,1.63335,1.6323,1.63275,445150000.0
2008-02-06 18:01:00,1.63275,1.6328,1.6322,1.6325,283900000.0
2008-02-06 18:02:00,1.6325,1.6325,1.63155,1.6317,417500000.0
2008-02-06 18:03:00,1.6317,1.6321,1.63155,1.6317,319900000.0
2008-02-06 18:04:00,1.6318,1.63225,1.6318,1.6318,135000000.0
2008-02-06 18:05:00,1.6318,1.63215,1.6318,1.632,140250000.0
2008-02-06 18:06:00,1.632,1.63205,1.63185,1.632,51550000.0
2008-02-06 18:07:00,1.63195,1.63245,1.63175,1.63225,231950000.0
2008-02-06 18:08:00,1.6323,1.63245,1.63205,1.6322,259250000.0
2008-02-06 18:09:00,1.63225,1.63235,1.63205,1.63235,78650000.0
2008-02-06 18:10:00,1.63235,1.63275,1.63215,1.63275,190400000.0
2008-02-06 18:11:00,1.63275,1.63355,1.63265,1.63325,385000000.0
2008-02-06 18:12:00,1.63335,1.63385,1.633,1.63325,433050000.0
2008-02-06 18:13:00,1.6333,1.63355,1.63265,1.63315,319950000.0
2008-02-06 18:14:00,1.63305,1.63315,1.6326,1.6326,157350000.0
2008-02-06 18:15:00,1.6326,1.6327,1.63145,1.63165,268350000.0
2008-02-06 18:16:00,1.6317,1.63185,1.63125,1.63175,207250000.0
2008-02-06 18:17:00,1.63175,1.6319,1.6311,1.6314,274000000.0
2008-02-06 18:18:00,1.6314,1.6316,1.631,1.63115,320050000.0
2008-02-06 18:19:00,1.63115,1.6313,1.63075,1.6308,318450000.0
2008-02-06 18:20:00,1.6308,1.6312,1.63015,1.63035,372450000.0
2008-02-06 18:21:00,1.63035,1.6309,1.6302,1.63065,334650000.0
2008-02-06 18:22:00,1.63055,1.63095,1.6305,1.6305,127000000.0
2008-02-06 18:23:00,1.6305,1.63205,1.6305,1.6315,217950000.0
2008-02-06 18:24:00,1.6315,1.6325,1.6315,1.6324,431500000.0
2008-02-06 18:25:00,1.6324,1.63255,1.63145,1.63165,341300000.0
2008-02-06 18:26:00,1.63165,1.6321,1.63165,1.6317,85600000.0
2008-02-06 18:27:00,1.6317,1.63215,1.6317,1.6318,61650000.0
2008-02-06 18:28:00,1.6318,1.6322,1.63145,1.6322,38650000.0
2008-02-06 18:29:00,1.6323,1.63245,1.63185,1.6323,21750000.0
2008-02-06 18:30:00,1.6324,1.6324,1.6315,1.63155,107900000.0
2008-02-06 18:31:00,1.63155,1.63165,1.63085,1.6316,103800000.0
2008-02-06 18:32:00,1.6316,1.6316,1.6314,1.6316,9050000.0
2008-02-06 18:33:00,1.6315,1.6317,1.6312,1.6314,24200000.0
2008-02-06 18:34:00,1.6314,1.63155,1.6313,1.63155,15350000.0
2008-02-06 18:35:00,1.63155,1.6322,1.6314,1.63205,46900000.0
2008-02-06 18:36:00,1.63205,1.63205,1.6316,1.63175,60850000.0
2008-02-06 18:37:00,1.63175,1.63195,1.63135,1.63135,64500000.0
2008-02-06 18:38:00,1.63135,1.63155,1.6313,1.63145,53800000.0
2008-02-06 18:39:00,1.63145,1.632,1.63145,1.63195,46850000.0
2008-02-06 18:40:00,1.63195,1.63205,1.63175,1.6318,23400000.0
2008-02-06 18:41:00,1.6318,1.63195,1.63165,1.63185,38850000.0
2008-02-06 18:42:00,1.63185,1.63215,1.6316,1.63185,54900000.0
2008-02-06 18:43:00,1.6318,1.6321,1.6316,1.6316,37700000.0
2008-02-06 18:44:00,1.63155,1.6316,1.63075,1.63075,133600000.0
2008-02-06 18:45:00,1.63085,1.6309,1.63075,1.63085,8100000.0
2008-02-06 18:46:00,1.63075,1.631,1.63055,1.63085,25350000.0
2008-02-06 18:47:00,1.63085,1.631,1.63075,1.63095,20300000.0
2008-02-06 18:48:00,1.63095,1.63115,1.6309,1.63095,67850000.0
2008-02-06 18:49:00,1.63105,1.6314,1.63095,1.6314,43100000.0
2008-02-06 18:50:00,1.6314,1.63145,1.6312,1.63145,35350000.0
2008-02-06 18:51:00,1.6315,1.63165,1.63135,1.63165,72850000.0
2008-02-06 18:52:00,1.63165,1.63215,1.63155,1.63215,89250000.0
2008-02-06 18:53:00,1.63215,1.63215,1.63135,1.63175,98900000.0
2008-02-06 18:54:00,1.63175,1.63175,1.631,1.63115,16000000.0
2008-02-06 18:55:00,1.63115,1.63165,1.6311,1.63145,15100000.0
2008-02-06 18:56:00,1.63135,1.63135,1.6309,1.6309,42200000.0
2008-02-06 18:57:00,1.6309,1.63135,1.63065,1.6309,62550000.0
2008-02-06 18:58:00,1.6309,1.63095,1.63025,1.6304,46350000.0
2008-02-06 18:59:00,1.6304,1.63085,1.6302,1.63045,34000000.0
2008-02-06 19:00:00,1.6305,1.6306,1.6293,1.63035,95350000.0
2008-02-06 19:01:00,1.63035,1.6305,1.63,1.6301,111900000.0
2008-02-06 19:02:00,1.6302,1.6303,1.62995,1.63025,23700000.0
2008-02-06 19:03:00,1.63035,1.6308,1.6302,1.63075,11000000.0
2008-02-06 19:04:00,1.63075,1.63095,1.6306,1.6309,31650000.0
2008-02-06 19:05:00,1.6309,1.63115,1.63065,1.63115,66450000.0
2008-02-06 19:06:00,1.63115,1.63125,1.6308,1.6308,55950000.0
2008-02-06 19:07:00,1.6308,1.63095,1.6304,1.63085,28350000.0
2008-02-06 19:08:00,1.63085,1.63085,1.6305,1.6305,14050000.0
2008-02-06 19:09:00,1.6305,1.6309,1.6304,1.63065,24800000.0
2008-02-06 19:10:00,1.63065,1.6313,1.6305,1.6311,75350000.0
2008-02-06 19:11:00,1.6311,1.6314,1.63065,1.631,144650000.0
2008-02-06 19:12:00,1.631,1.6311,1.6306,1.6308,99100000.0
2008-02-06 19:13:00,1.6308,1.6309,1.6307,1.6308,93150000.0
2008-02-06 19:14:00,1.6308,1.6309,1.6307,1.6309,54000000.0
2008-02-06 19:15:00,1.63085,1.6309,1.6307,1.6309,61600000.0
2008-02-06 19:16:00,1.6309,1.6309,1.6305,1.6307,77500000.0
2008-02-06 19:17:00,1.6307,1.6312,1.6307,1.6312,80200000.0
2008-02-06 19:18:00,1.6312,1.6314,1.6311,1.6311,71200000.0
2008-02-06 19:19:00,1.63115,1.6312,1.6311,1.6311,69100000.0
2008-02-06 19:20:00,1.6311,1.6312,1.631,1.631,52000000.0
2008-02-06 19:21:00,1.631,1.631,1.6305,1.6305,69950000.0
2008-02-06 19:22:00,1.6305,1.6306,1.6301,1.6304,112300000.0
2008-02-06 19:23:00,1.6305,1.6309,1.6305,1.6307,70050000.0
2008-02-06 19:24:00,1.6307,1.6312,1.6307,1.631,78050000.0
2008-02-06 19:25:00,1.631,1.631,1.6306,1.6307,58050000.0
2008-02-06 19:26:00,1.6307,1.6307,1.6305,1.6307,42350000.0
2008-02-06 19:27:00,1.6307,1.6309,1.6305,1.6307,86900000.0
2008-02-06 19:28:00,1.63075,1.6309,1.6305,1.6307,42750000.0
2008-02-06 19:29:00,1.6307,1.6307,1.6305,1.6306,54850000.0
2008-02-06 19:30:00,1.6306,1.6307,1.6302,1.6302,66800000.0
2008-02-06 19:31:00,1.6302,1.63035,1.6301,1.6301,30200000.0
2008-02-06 19:32:00,1.6301,1.6302,1.6291,1.6291,118350000.0
2008-02-06 19:33:00,1.6291,1.6303,1.6291,1.63015,172400000.0
2008-02-06 19:34:00,1.63015,1.6307,1.6301,1.6307,109700000.0
2008-02-06 19:35:00,1.6308,1.6309,1.6304,1.6304,123400000.0
2008-02-06 19:36:00,1.6304,1.6306,1.6302,1.6306,117000000.0
2008-02-06 19:37:00,1.6306,1.631,1.6304,1.6308,150600000.0
2008-02-06 19:38:00,1.6308,1.6308,1.6304,1.6307,157000000.0
2008-02-06 19:39:00,1.6307,1.6309,1.63035,1.6305,257200000.0
2008-02-06 19:40:00,1.6305,1.6307,1.63045,1.6307,197000000.0
2008-02-06 19:41:00,1.6307,1.6312,1.6307,1.6309,73000000.0
2008-02-06 19:42:00,1.6309,1.6313,1.6309,1.6312,44000000.0
2008-02-06 19:43:00,1.6312,1.6312,1.6308,1.631,112400000.0
2008-02-06 19:44:00,1.63105,1.6312,1.6309,1.6309,142800000.0
2008-02-06 19:45:00,1.6309,1.6318,1.6307,1.6317,150600000.0
2008-02-06 19:46:00,1.6317,1.6318,1.6314,1.6316,163800000.0
2008-02-06 19:47:00,1.6316,1.6317,1.6315,1.6316,63000000.0
2008-02-06 19:48:00,1.6316,1.6316,1.6314,1.6314,61000000.0
2008-02-06 19:49:00,1.6314,1.6314,1.631,1.6311,185400000.0
2008-02-06 19:50:00,1.6311,1.6314,1.6311,1.6312,65400000.0
2008-02-06 19:51:00,1.6312,1.6318,1.6311,1.6314,11000000.0
2008-02-06 19:52:00,1.6314,1.6315,1.63135,1.6315,133000000.0
2008-02-06 19:53:00,1.6315,1.632,1.63125,1.6317,129600000.0
2008-02-06 19:54:00,1.6317,1.6321,1.6316,1.6316,45800000.0
2008-02-06 19:55:00,1.6316,1.632,1.6316,1.6318,47600000.0
2008-02-06 19:56:00,1.6318,1.6322,1.6316,1.6316,63600000.0
2008-02-06 19:57:00,1.6316,1.63165,1.6309,1.6309,161400000.0
2008-02-06 19:58:00,1.6309,1.6313,1.63055,1.63065,167200000.0
2008-02-06 19:59:00,1.63065,1.6317,1.63065,1.6312,95800000.0
2008-02-06 20:00:00,1.6312,1.6315,1.631,1.6312,30800000.0
2008-02-06 20:01:00,1.6312,1.6317,1.6308,1.6317,35800000.0
2008-02-06 20:02:00,1.6317,1.6318,1.6316,1.6316,4800000.0
2008-02-06 20:03:00,1.6316,1.63175,1.6313,1.63175,61800000.0
2008-02-06 20:04:00,1.63175,1.63175,1.63145,1.63155,137000000.0
2008-02-06 20:05:00,1.6316,1.6322,1.6315,1.632,260800000.0
2008-02-06 20:06:00,1.632,1.6322,1.6319,1.632,63000000.0
2008-02-06 20:07:00,1.632,1.632,1.6313,1.6315,159200000.0
2008-02-06 20:08:00,1.6315,1.6315,1.6315,1.6315,5200000.0
2008-02-06 20:09:00,1.6314,1.6315,1.6314,1.6314,29200000.0
2008-02-06 20:10:00,1.6314,1.6315,1.6313,1.6314,10800000.0
2008-02-06 20:11:00,1.6314,1.6314,1.6308,1.631,49000000.0
2008-02-06 20:12:00,1.631,1.6315,1.631,1.6315,16200000.0
2008-02-06 20:13:00,1.6315,1.6315,1.6312,1.6313,10000000.0
2008-02-06 20:14:00,1.6313,1.6315,1.6312,1.6314,15000000.0
2008-02-06 20:15:00,1.6314,1.6314,1.6308,1.6308,18400000.0
2008-02-06 20:16:00,1.6308,1.6313,1.6305,1.631,29400000.0
2008-02-06 20:17:00,1.631,1.6311,1.6308,1.6309,8200000.0
2008-02-06 20:18:00,1.6309,1.6311,1.6307,1.6309,52800000.0
2008-02-06 20:19:00,1.6309,1.6309,1.6304,1.6306,24400000.0
2008-02-06 20:20:00,1.6306,1.6306,1.6303,1.6303,7000000.0
2008-02-06 20:21:00,1.6303,1.6303,1.6295,1.6299,18200000.0
2008-02-06 20:22:00,1.6299,1.6299,1.6288,1.629,123600000.0
2008-02-06 20:23:00,1.629,1.6294,1.629,1.6294,18400000.0
2008-02-06 20:24:00,1.6294,1.6299,1.6294,1.6299,28200000.0
2008-02-06 20:25:00,1.6299,1.63,1.6296,1.63,28000000.0
2008-02-06 20:26:00,1.63,1.63,1.6296,1.6298,70000000.0
2008-02-06 20:27:00,1.6298,1.63,1.6298,1.63,14000000.0
2008-02-06 20:28:00,1.63,1.63,1.6296,1.63,44000000.0
2008-02-06 20:29:00,1.63,1.6302,1.6298,1.6301,71600000.0
2008-02-06 20:30:00,1.6299,1.6304,1.6299,1.6299,30600000.0
2008-02-06 20:31:00,1.6299,1.6302,1.6298,1.63,13200000.0
2008-02-06 20:32:00,1.63,1.6307,1.63,1.6301,37800000.0
2008-02-06 20:33:00,1.6301,1.6306,1.6299,1.6299,77800000.0
2008-02-06 20:34:00,1.6299,1.631,1.6299,1.6307,46200000.0
2008-02-06 20:35:00,1.6307,1.6307,1.6303,1.6305,26600000.0
2008-02-06 20:36:00,1.6305,1.6306,1.6305,1.6306,7000000.0
2008-02-06 20:37:00,1.6306,1.6308,1.6306,1.6308,25000000.0
2008-02-06 20:38:00,1.6308,1.6314,1.6308,1.6308,20000000.0
2008-02-06 20:39:00,1.6308,1.6311,1.63025,1.6305,89400000.0
2008-02-06 20:40:00,1.6305,1.63155,1.6305,1.6306,193600000.0
2008-02-06 20:41:00,1.6306,1.6322,1.6301,1.6321,78000000.0
2008-02-06 20:42:00,1.6321,1.6325,1.6317,1.6317,54200000.0
2008-02-06 20:43:00,1.6317,1.632,1.6312,1.6313,81800000.0
2008-02-06 20:44:00,1.6313,1.6313,1.6305,1.631,96400000.0
2008-02-06 20:45:00,1.631,1.6313,1.6306,1.631,196800000.0
2008-02-06 20:46:00,1.631,1.6311,1.6307,1.6307,21800000.0
2008-02-06 20:47:00,1.6307,1.6314,1.6307,1.6312,10800000.0
2008-02-06 20:48:00,1.6312,1.6313,1.6301,1.6303,85000000.0
2008-02-06 20:49:00,1.6303,1.6305,1.6301,1.6302,37200000.0
2008-02-06 20:50:00,1.6302,1.6302,1.62895,1.62965,201200000.0
2008-02-06 20:51:00,1.62965,1.62965,1.6293,1.62935,152300000.0
2008-02-06 20:52:00,1.62935,1.6295,1.6293,1.62945,64600000.0
2008-02-06 20:53:00,1.62945,1.63035,1.62945,1.6302,149100000.0
2008-02-06 20:54:00,1.6302,1.6312,1.63,1.6311,108100000.0
2008-02-06 20:55:00,1.6311,1.6314,1.6308,1.63105,54300000.0
2008-02-06 20:56:00,1.6311,1.63135,1.6309,1.6313,84500000.0
2008-02-06 20:57:00,1.6313,1.63175,1.6312,1.63165,339500000.0
2008-02-06 20:58:00,1.63165,1.6323,1.6315,1.6316,115600000.0
2008-02-06 20:59:00,1.6316,1.6321,1.6315,1.632,81400000.0
2008-02-06 21:00:00,1.632,1.6321,1.6317,1.6317,163600000.0
2008-02-06 21:01:00,1.6319,1.6319,1.6313,1.6313,126600000.0
2008-02-06 21:02:00,1.6313,1.6313,1.6312,1.6313,10400000.0
2008-02-06 21:03:00,1.63115,1.6313,1.631,1.63115,118200000.0
2008-02-06 21:04:00,1.63115,1.6313,1.6311,1.6311,59800000.0
2008-02-06 21:05:00,1.6311,1.6315,1.631,1.6311,54600000.0
2008-02-06 21:06:00,1.63105,1.6313,1.63105,1.6313,95400000.0
2008-02-06 21:07:00,1.63105,1.6313,1.63105,1.6313,29200000.0
2008-02-06 21:08:00,1.6313,1.6313,1.6307,1.6307,69400000.0
2008-02-06 21:09:00,1.6307,1.6312,1.6307,1.6311,124800000.0
2008-02-06 21:10:00,1.6311,1.6312,1.6309,1.6312,97200000.0
2008-02-06 21:11:00,1.6312,1.632,1.6312,1.63175,84400000.0
2008-02-06 21:12:00,1.63175,1.6326,1.63175,1.6322,114800000.0
2008-02-06 21:13:00,1.6322,1.6324,1.6322,1.6322,26400000.0
2008-02-06 21:14:00,1.6322,1.63245,1.6321,1.6321,75500000.0
2008-02-06 21:15:00,1.6321,1.6324,1.6316,1.6316,56600000.0
2008-02-06 21:16:00,1.6316,1.6318,1.6311,1.6311,33000000.0
2008-02-06 21:17:00,1.6311,1.6315,1.6311,1.6314,14600000.0
2008-02-06 21:18:00,1.6314,1.6321,1.6312,1.6321,47700000.0
2008-02-06 21:19:00,1.6321,1.6323,1.63145,1.63175,69900000.0
2008-02-06 21:20:00,1.63165,1.63215,1.63165,1.63195,51400000.0
2008-02-06 21:21:00,1.63195,1.6331,1.63195,1.6331,35400000.0
2008-02-06 21:22:00,1.6331,1.6333,1.6329,1.633,101200000.0
2008-02-06 21:23:00,1.633,1.6331,1.63255,1.63265,89600000.0
2008-02-06 21:24:00,1.63265,1.6328,1.6322,1.6324,163800000.0
2008-02-06 21:25:00,1.6324,1.6325,1.632,1.6325,72800000.0
2008-02-06 21:26:00,1.6325,1.6326,1.6322,1.6323,76800000.0
2008-02-06 21:27:00,1.6323,1.6325,1.6316,1.63185,67000000.0
2008-02-06 21:28:00,1.63185,1.6321,1.63185,1.632,20200000.0
2008-02-06 21:29:00,1.632,1.6323,1.632,1.6322,14000000.0
2008-02-06 21:30:00,1.6322,1.6323,1.6318,1.6323,61800000.0
2008-02-06 21:31:00,1.6323,1.6325,1.6318,1.632,88400000.0
2008-02-06 21:32:00,1.632,1.6325,1.6319,1.632,85600000.0
2008-02-06 21:33:00,1.632,1.6322,1.6319,1.6322,33400000.0
2008-02-06 21:34:00,1.6322,1.6327,1.6321,1.6327,30400000.0
2008-02-06 21:35:00,1.6327,1.6332,1.6325,1.6327,66400000.0
2008-02-06 21:36:00,1.6327,1.6328,1.6324,1.6324,74600000.0
2008-02-06 21:37:00,1.6324,1.6325,1.6319,1.6322,44200000.0
2008-02-06 21:38:00,1.6322,1.6324,1.6315,1.6317,102000000.0
2008-02-06 21:39:00,1.6317,1.632,1.6317,1.632,8000000.0
2008-02-06 21:40:00,1.632,1.632,1.6311,1.6314,57400000.0
2008-02-06 21:41:00,1.6314,1.6316,1.6313,1.6313,31200000.0
2008-02-06 21:42:00,1.6313,1.6316,1.6312,1.6313,71200000.0
2008-02-06 21:43:00,1.6313,1.6313,1.6311,1.6312,6600000.0
2008-02-06 21:44:00,1.6312,1.6312,1.631,1.631,36400000.0
2008-02-06 21:45:00,1.631,1.6311,1.6308,1.6308,29800000.0
2008-02-06 21:46:00,1.6308,1.6309,1.6301,1.6303,75400000.0
2008-02-06 21:47:00,1.6303,1.6304,1.6303,1.6304,38600000.0
2008-02-06 21:48:00,1.6304,1.6304,1.6304,1.6304,26600000.0
2008-02-06 21:49:00,1.6304,1.6306,1.6304,1.6306,5400000.0
2008-02-06 21:50:00,1.6306,1.6306,1.6298,1.63,31000000.0
2008-02-06 21:51:00,1.63,1.6303,1.63,1.63,16200000.0
2008-02-06 21:52:00,1.63,1.6302,1.6298,1.6302,13600000.0
2008-02-06 21:53:00,1.6302,1.6303,1.6299,1.6299,19800000.0
2008-02-06 21:54:00,1.6299,1.63,1.6297,1.6299,12400000.0
2008-02-06 21:55:00,1.6299,1.6299,1.6296,1.6298,22600000.0
2008-02-06 21:56:00,1.6298,1.6298,1.629,1.6294,161400000.0
2008-02-06 21:57:00,1.6294,1.6295,1.6291,1.6294,25000000.0
2008-02-06 21:58:00,1.6294,1.6295,1.6293,1.6295,20200000.0
2008-02-06 21:59:00,1.6295,1.6297,1.6291,1.6291,23400000.0
2008-02-06 22:00:00,1.6291,1.63,1.629,1.6291,31000000.0
2008-02-06 22:01:00,1.6291,1.6294,1.629,1.6292,24600000.0
2008-02-06 22:02:00,1.6292,1.62965,1.6292,1.62945,105600000.0
2008-02-06 22:03:00,1.62945,1.6298,1.6293,1.6294,106000000.0
2008-02-06 22:04:00,1.6294,1.6295,1.6291,1.6295,100800000.0
2008-02-06 22:05:00,1.6296,1.6296,1.62935,1.62935,39600000.0
2008-02-06 22:06:00,1.6293,1.6295,1.6293,1.6295,49200000.0
2008-02-06 22:07:00,1.6295,1.6298,1.6293,1.6297,23600000.0
2008-02-06 22:08:00,1.6297,1.6298,1.6294,1.62945,31800000.0
2008-02-06 22:09:00,1.6294,1.6298,1.62925,1.62925,113600000.0
2008-02-06 22:10:00,1.62925,1.6298,1.62925,1.6298,37600000.0
2008-02-06 22:11:00,1.6298,1.6298,1.6297,1.6298,4400000.0
2008-02-06 22:12:00,1.6298,1.6299,1.6295,1.6299,19000000.0
2008-02-06 22:13:00,1.6299,1.6299,1.6295,1.6295,8800000.0
2008-02-06 22:14:00,1.6295,1.6297,1.6291,1.6295,96400000.0
2008-02-06 22:15:00,1.6295,1.6307,1.6295,1.6307,142200000.0
2008-02-06 22:16:00,1.6307,1.6319,1.6307,1.6316,46400000.0
2008-02-06 22:17:00,1.6316,1.632,1.6303,1.6303,436800000.0
2008-02-06 22:18:00,1.6302,1.6319,1.6302,1.6307,65800000.0
2008-02-06 22:19:00,1.6307,1.6309,1.6302,1.6302,53200000.0
2008-02-06 22:20:00,1.63015,1.6308,1.63015,1.63055,127400000.0
2008-02-06 22:21:00,1.63055,1.631,1.63055,1.6308,105600000.0
2008-02-06 22:22:00,1.63065,1.63075,1.63055,1.63075,82400000.0
2008-02-06 22:23:00,1.63075,1.6318,1.6307,1.63135,87200000.0
2008-02-06 22:24:00,1.63135,1.6318,1.6312,1.6317,45200000.0
2008-02-06 22:25:00,1.6317,1.6318,1.6308,1.63145,163400000.0
2008-02-06 22:26:00,1.63145,1.63235,1.63145,1.6317,256300000.0
2008-02-06 22:27:00,1.6317,1.6317,1.63,1.6313,355400000.0
2008-02-06 22:28:00,1.6313,1.6318,1.6313,1.6318,12600000.0
2008-02-06 22:29:00,1.6318,1.6323,1.6318,1.632,15200000.0
2008-02-06 22:30:00,1.632,1.633,1.632,1.6328,23800000.0
2008-02-06 22:31:00,1.6328,1.6334,1.6325,1.6325,111000000.0
2008-02-06 22:32:00,1.6325,1.633,1.632,1.6327,113400000.0
2008-02-06 22:33:00,1.6327,1.6328,1.6327,1.6328,26200000.0
2008-02-06 22:34:00,1.6328,1.633,1.63225,1.63225,72800000.0
2008-02-06 22:35:00,1.63225,1.6325,1.63225,1.6325,35600000.0
2008-02-06 22:36:00,1.6325,1.633,1.6324,1.6329,39800000.0
2008-02-06 22:37:00,1.6329,1.633,1.6325,1.633,21800000.0
2008-02-06 22:38:00,1.633,1.6346,1.633,1.6344,47600000.0
2008-02-06 22:39:00,1.6344,1.6347,1.6337,1.6343,52000000.0
2008-02-06 22:40:00,1.6343,1.6344,1.6342,1.6342,7800000.0
2008-02-06 22:41:00,1.6342,1.6344,1.63375,1.63375,110600000.0
2008-02-06 22:42:00,1.63375,1.6338,1.6333,1.6333,126000000.0
2008-02-06 22:43:00,1.6333,1.6335,1.6331,1.6335,8200000.0
2008-02-06 22:44:00,1.6335,1.6335,1.633,1.6332,99400000.0
2008-02-06 22:45:00,1.6332,1.6336,1.633,1.6332,21800000.0
2008-02-06 22:46:00,1.6332,1.634,1.6332,1.6337,33600000.0
2008-02-06 22:47:00,1.6337,1.6342,1.6334,1.6342,39800000.0
2008-02-06 22:48:00,1.6342,1.6342,1.6338,1.6339,116200000.0
2008-02-06 22:49:00,1.6339,1.6339,1.63305,1.6337,398800000.0
2008-02-06 22:50:00,1.6337,1.6342,1.6337,1.634,29200000.0
2008-02-06 22:51:00,1.634,1.6341,1.6333,1.6333,37200000.0
2008-02-06 22:52:00,1.6333,1.6335,1.6333,1.6335,10600000.0
2008-02-06 22:53:00,1.6335,1.6336,1.6332,1.6336,25600000.0
2008-02-06 22:54:00,1.6336,1.6336,1.6332,1.6336,51000000.0
2008-02-06 22:55:00,1.6336,1.6336,1.6334,1.6336,41000000.0
2008-02-06 22:56:00,1.6336,1.6337,1.6335,1.6335,75200000.0
2008-02-06 22:57:00,1.6335,1.6335,1.63335,1.63335,46400000.0
2008-02-06 22:58:00,1.63335,1.6336,1.6331,1.6332,119800000.0
2008-02-06 22:59:00,1.6332,1.6333,1.633,1.6333,115400000.0
2008-02-06 23:00:00,1.6333,1.6334,1.6329,1.6329,190400000.0
2008-02-06 23:01:00,1.6329,1.633,1.6323,1.6323,33000000.0
2008-02-06 23:02:00,1.6324,1.6329,1.6323,1.6325,77400000.0
2008-02-06 23:03:00,1.6325,1.6329,1.6323,1.6329,33800000.0
2008-02-06 23:04:00,1.6329,1.6337,1.6329,1.6337,119800000.0
2008-02-06 23:05:00,1.6335,1.6337,1.6332,1.6335,229800000.0
2008-02-06 23:06:00,1.6331,1.6333,1.6329,1.633,429400000.0
2008-02-06 23:07:00,1.633,1.633,1.6326,1.6328,185200000.0
2008-02-06 23:08:00,1.6328,1.6329,1.6326,1.6328,11200000.0
2008-02-06 23:09:00,1.6328,1.6328,1.6325,1.6328,18800000.0
2008-02-06 23:10:00,1.6328,1.6328,1.6326,1.6328,13600000.0
2008-02-06 23:11:00,1.6327,1.6331,1.6327,1.6329,17800000.0
2008-02-06 23:12:00,1.6329,1.6329,1.63245,1.63245,12600000.0
2008-02-06 23:13:00,1.63245,1.6329,1.63245,1.6327,24400000.0
2008-02-06 23:14:00,1.6327,1.6328,1.6326,1.6326,30600000.0
2008-02-06 23:15:00,1.6327,1.6328,1.6326,1.6326,82800000.0
2008-02-06 23:16:00,1.6326,1.6326,1.6299,1.631,318800000.0
2008-02-06 23:17:00,1.631,1.632,1.631,1.6317,298600000.0
2008-02-06 23:18:00,1.6317,1.6319,1.6314,1.6314,357900000.0
2008-02-06 23:19:00,1.6314,1.6317,1.6314,1.6317,145400000.0
2008-02-06 23:20:00,1.6317,1.6317,1.6314,1.6316,143300000.0
2008-02-06 23:21:00,1.6316,1.6316,1.6311,1.6311,160800000.0
2008-02-06 23:22:00,1.6311,1.6313,1.6309,1.6313,90500000.0
2008-02-06 23:23:00,1.6313,1.6313,1.6311,1.6311,40600000.0
2008-02-06 23:24:00,1.6311,1.6311,1.6311,1.6311,1400000.0
2008-02-06 23:25:00,1.6311,1.6311,1.6311,1.6311,125600000.0
2008-02-06 23:26:00,1.6311,1.6311,1.6308,1.63105,242300000.0
2008-02-06 23:27:00,1.631,1.6311,1.6306,1.63075,96000000.0
2008-02-06 23:28:00,1.63075,1.63075,1.6304,1.6304,86400000.0
2008-02-06 23:29:00,1.6304,1.6308,1.6301,1.6308,362200000.0
2008-02-06 23:30:00,1.6308,1.631,1.6308,1.631,251200000.0
2008-02-06 23:31:00,1.631,1.6318,1.6303,1.6315,464000000.0
2008-02-06 23:32:00,1.63155,1.6317,1.6312,1.6317,227600000.0
2008-02-06 23:33:00,1.6317,1.6322,1.6317,1.6322,313799999.0
2008-02-06 23:34:00,1.6322,1.6323,1.6317,1.6319,571400000.0
2008-02-06 23:35:00,1.6319,1.6321,1.6314,1.6318,529200000.0
2008-02-06 23:36:00,1.6318,1.632,1.6312,1.6312,602000000.0
2008-02-06 23:37:00,1.6312,1.6312,1.6299,1.6307,507200000.0
2008-02-06 23:38:00,1.6307,1.6313,1.6307,1.63115,324200000.0
2008-02-06 23:39:00,1.6311,1.6311,1.63,1.6304,646600000.0
2008-02-06 23:40:00,1.6304,1.6313,1.6303,1.6306,785600000.0
2008-02-06 23:41:00,1.6306,1.6314,1.6304,1.6311,665800000.0
2008-02-06 23:42:00,1.6312,1.6314,1.631,1.6313,532400000.0
2008-02-06 23:43:00,1.6313,1.63215,1.6312,1.63195,207600000.0
2008-02-06 23:44:00,1.63195,1.6321,1.6311,1.6314,194200000.0
2008-02-06 23:45:00,1.6314,1.632,1.6311,1.6314,277200000.0
2008-02-06 23:46:00,1.6314,1.6315,1.6293,1.6293,315200000.0
2008-02-06 23:47:00,1.6293,1.631,1.6293,1.6297,337200000.0
2008-02-06 23:48:00,1.6297,1.6299,1.6294,1.6298,418000000.0
2008-02-06 23:49:00,1.6298,1.6306,1.6298,1.6302,324800000.0
2008-02-06 23:50:00,1.6302,1.6311,1.63,1.6306,570800000.0
2008-02-06 23:51:00,1.6306,1.6306,1.6298,1.6304,242600000.0
2008-02-06 23:52:00,1.6302,1.6308,1.6299,1.6308,587800000.0
2008-02-06 23:53:00,1.6308,1.6309,1.6296,1.6303,258400000.0
2008-02-06 23:54:00,1.6303,1.6307,1.6303,1.6303,219400000.0
2008-02-06 23:55:00,1.6303,1.6313,1.6303,1.631,210200000.0
2008-02-06 23:56:00,1.6309,1.6317,1.6309,1.6317,200400000.0
2008-02-06 23:57:00,1.6316,1.6327,1.6314,1.6323,361800000.0
2008-02-06 23:58:00,1.6322,1.6322,1.6318,1.6318,242800000.0
2008-02-06 23:59:00,1.6318,1.6332,1.6312,1.6332,315200000.0
2008-02-07 00:00:00,1.6329,1.6331,1.6329,1.633,280000000.0
2008-02-07 00:01:00,1.6351,1.6352,1.6349,1.6349,2000000.0
2008-02-07 00:02:00,1.635,1.6355,1.635,1.6352,2000000.0
2008-02-07 00:03:00,1.6354,1.6355,1.6349,1.6349,2000000.0
2008-02-07 00:04:00,1.635,1.635,1.635,1.635,2000000.0
2008-02-07 00:05:00,1.6352,1.6352,1.6342,1.6348,2000000.0
2008-02-07 00:06:00,1.6324,1.6324,1.6324,1.6324,2000000.0
2008-02-07 00:07:00,1.6324,1.6325,1.6319,1.6321,128600000.0
2008-02-07 00:08:00,1.6321,1.6335,1.6321,1.6335,26400000.0
2008-02-07 00:09:00,1.6335,1.6336,1.6326,1.6328,105200000.0
2008-02-07 00:10:00,1.6328,1.6329,1.6315,1.6315,383200000.0
2008-02-07 00:11:00,1.6315,1.6333,1.6315,1.6333,333600000.0
2008-02-07 00:12:00,1.6333,1.6339,1.6333,1.6337,74500000.0
2008-02-07 00:13:00,1.6337,1.6351,1.6332,1.6343,142900000.0
2008-02-07 00:14:00,1.6343,1.6344,1.6335,1.6344,5200000.0
2008-02-07 00:15:00,1.6343,1.6346,1.6343,1.6346,39600000.0
2008-02-07 00:16:00,1.6344,1.6347,1.6344,1.6347,39600000.0
2008-02-07 00:17:00,1.6348,1.6353,1.63475,1.6348,39600000.0
2008-02-07 00:18:00,1.6348,1.63485,1.6343,1.6345,227200000.0
2008-02-07 00:19:00,1.6345,1.6349,1.6345,1.6346,98500000.0
2008-02-07 00:20:00,1.6346,1.63465,1.63365,1.63415,134300000.0
2008-02-07 00:21:00,1.63415,1.6348,1.63405,1.6347,44400000.0
2008-02-07 00:22:00,1.6349,1.6367,1.6348,1.6367,64100000.0
2008-02-07 00:23:00,1.6367,1.6375,1.6356,1.63575,276400000.0
2008-02-07 00:24:00,1.63575,1.6362,1.6353,1.6353,20100000.0
2008-02-07 00:25:00,1.6353,1.636,1.6353,1.63585,221000000.0
2008-02-07 00:26:00,1.63585,1.63585,1.63475,1.6351,76600000.0
2008-02-07 00:27:00,1.6351,1.6352,1.63295,1.63295,328100000.0
2008-02-07 00:28:00,1.63295,1.63415,1.6329,1.63405,148300000.0
2008-02-07 00:29:00,1.63405,1.6343,1.63405,1.6343,32900000.0
2008-02-07 00:30:00,1.63425,1.6347,1.63365,1.63365,34100000.0
2008-02-07 00:31:00,1.63365,1.63405,1.63365,1.63405,159700000.0
2008-02-07 00:32:00,1.63405,1.63485,1.63395,1.6347,317700000.0
2008-02-07 00:33:00,1.6347,1.6352,1.6347,1.63485,19000000.0
2008-02-07 00:34:00,1.63485,1.63485,1.63435,1.63485,56300000.0
2008-02-07 00:35:00,1.63485,1.63495,1.6347,1.63485,34700000.0
2008-02-07 00:36:00,1.63485,1.6349,1.63455,1.6349,41100000.0
2008-02-07 00:37:00,1.6349,1.63525,1.63425,1.63525,74800000.0
2008-02-07 00:38:00,1.63525,1.63525,1.6347,1.6351,69200000.0
2008-02-07 00:39:00,1.6351,1.6351,1.63465,1.6348,65000000.0
2008-02-07 00:40:00,1.6349,1.6351,1.6347,1.6349,75400000.0
2008-02-07 00:41:00,1.6349,1.6353,1.6348,1.63525,205000000.0
2008-02-07 00:42:00,1.63525,1.6354,1.63505,1.63525,109700000.0
2008-02-07 00:43:00,1.63525,1.63525,1.6338,1.634,171100000.0
2008-02-07 00:44:00,1.634,1.634,1.6338,1.6338,19600000.0
2008-02-07 00:45:00,1.6338,1.634,1.63315,1.6337,148900000.0
2008-02-07 00:46:00,1.6337,1.63385,1.63345,1.6335,266000000.0
2008-02-07 00:47:00,1.6335,1.63355,1.63335,1.63335,25000000.0
2008-02-07 00:48:00,1.6337,1.63425,1.63345,1.63425,92600000.0
2008-02-07 00:49:00,1.63425,1.6344,1.63425,1.63425,22800000.0
2008-02-07 00:50:00,1.63425,1.63515,1.63425,1.6348,157200000.0
2008-02-07 00:51:00,1.6348,1.6348,1.634,1.634,47800000.0
2008-02-07 00:52:00,1.634,1.6344,1.6333,1.63375,106700000.0
2008-02-07 00:53:00,1.63375,1.6348,1.63375,1.63435,36500000.0
2008-02-07 00:54:00,1.63435,1.6347,1.63415,1.63425,268200000.0
2008-02-07 00:55:00,1.63425,1.6348,1.63385,1.63405,45000000.0
2008-02-07 00:56:00,1.63415,1.6345,1.63375,1.6345,39400000.0
2008-02-07 00:57:00,1.6345,1.6346,1.63355,1.6337,138100000.0
2008-02-07 00:58:00,1.6337,1.6343,1.6337,1.6343,52300000.0
2008-02-07 00:59:00,1.6343,1.63435,1.6342,1.63435,11900000.0
2008-02-07 01:00:00,1.6344,1.6352,1.6344,1.6352,42100000.0
2008-02-07 01:01:00,1.6352,1.6358,1.6352,1.6352,34700000.0
2008-02-07 01:02:00,1.6352,1.63545,1.63505,1.6351,383200000.0
2008-02-07 01:03:00,1.6351,1.63555,1.6348,1.6348,43800000.0
2008-02-07 01:04:00,1.6348,1.635,1.6348,1.635,25200000.0
2008-02-07 01:05:00,1.63485,1.6351,1.63425,1.6351,145900000.0
2008-02-07 01:06:00,1.6351,1.6353,1.6351,1.6352,21200000.0
2008-02-07 01:07:00,1.6352,1.6352,1.63425,1.63425,49900000.0
2008-02-07 01:08:00,1.63425,1.63535,1.63425,1.635,158200000.0
2008-02-07 01:09:00,1.63495,1.63495,1.63405,1.63415,162600000.0
2008-02-07 01:10:00,1.63415,1.63455,1.6338,1.63455,71700000.0
2008-02-07 01:11:00,1.63455,1.63455,1.6342,1.63445,19700000.0
2008-02-07 01:12:00,1.63445,1.63455,1.6341,1.6342,38000000.0
2008-02-07 01:13:00,1.6342,1.63435,1.634,1.63405,61800000.0
2008-02-07 01:14:00,1.63405,1.63435,1.634,1.63435,85300000.0
2008-02-07 01:15:00,1.63435,1.63495,1.63435,1.6349,114100000.0
2008-02-07 01:16:00,1.6349,1.6351,1.63455,1.635,145500000.0
2008-02-07 01:17:00,1.635,1.6357,1.63445,1.6355,394200000.0
2008-02-07 01:18:00,1.6355,1.63565,1.6352,1.63535,50200000.0
2008-02-07 01:19:00,1.6352,1.6355,1.6352,1.6353,37500000.0
2008-02-07 01:20:00,1.6353,1.6353,1.63445,1.63445,268400000.0
2008-02-07 01:21:00,1.63445,1.6348,1.6344,1.6348,34400000.0
2008-02-07 01:22:00,1.6348,1.6349,1.63475,1.6349,53200000.0
2008-02-07 01:23:00,1.6348,1.6349,1.63445,1.63455,26500000.0
2008-02-07 01:24:00,1.63455,1.6348,1.63455,1.63475,94800000.0
2008-02-07 01:25:00,1.6348,1.635,1.6348,1.6349,12900000.0
2008-02-07 01:26:00,1.6349,1.6351,1.6349,1.635,33500000.0
2008-02-07 01:27:00,1.635,1.6351,1.6348,1.63495,61900000.0
2008-02-07 01:28:00,1.63495,1.63515,1.63495,1.63515,52000000.0
2008-02-07 01:29:00,1.63515,1.63575,1.6351,1.63575,115200000.0
2008-02-07 01:30:00,1.63575,1.6362,1.63565,1.6362,93600000.0
2008-02-07 01:31:00,1.6362,1.6363,1.63615,1.6363,24200000.0
2008-02-07 01:32:00,1.6363,1.63655,1.6362,1.63655,50200000.0
2008-02-07 01:33:00,1.63655,1.63665,1.63635,1.6366,60800000.0
2008-02-07 01:34:00,1.6366,1.63705,1.63645,1.63655,113200000.0
2008-02-07 01:35:00,1.63655,1.63735,1.63655,1.63735,94400000.0
2008-02-07 01:36:00,1.63735,1.6383,1.637,1.6382,161600000.0
2008-02-07 01:37:00,1.6382,1.63875,1.63755,1.63755,118400000.0
2008-02-07 01:38:00,1.6375,1.6378,1.6371,1.6375,73900000.0
2008-02-07 01:39:00,1.6375,1.6376,1.63685,1.63695,39400000.0
2008-02-07 01:40:00,1.6369,1.63725,1.63655,1.6368,96800000.0
2008-02-07 01:41:00,1.6368,1.6382,1.6368,1.6382,109400000.0
2008-02-07 01:42:00,1.6382,1.6382,1.63705,1.6376,125300000.0
2008-02-07 01:43:00,1.6376,1.6379,1.6371,1.6374,108000000.0
2008-02-07 01:44:00,1.6374,1.6379,1.63685,1.6379,319200000.0
2008-02-07 01:45:00,1.6379,1.6385,1.63785,1.63835,85800000.0
2008-02-07 01:46:00,1.63835,1.63835,1.63715,1.6372,301400000.0
2008-02-07 01:47:00,1.6372,1.6378,1.63705,1.63705,110800000.0
2008-02-07 01:48:00,1.63705,1.63785,1.63705,1.63745,72400000.0
2008-02-07 01:49:00,1.63745,1.63765,1.6371,1.6373,33600000.0
2008-02-07 01:50:00,1.6373,1.6376,1.6372,1.6372,27400000.0
2008-02-07 01:51:00,1.6372,1.6374,1.6358,1.6358,158200000.0
2008-02-07 01:52:00,1.63565,1.6369,1.63565,1.63685,204000000.0
2008-02-07 01:53:00,1.63685,1.63695,1.63665,1.63675,29400000.0
2008-02-07 01:54:00,1.63675,1.63695,1.63665,1.63665,32400000.0
2008-02-07 01:55:00,1.63665,1.63665,1.6361,1.63645,26200000.0
2008-02-07 01:56:00,1.63645,1.6368,1.63615,1.63645,144400000.0
2008-02-07 01:57:00,1.63645,1.6366,1.6362,1.63655,29600000.0
2008-02-07 01:58:00,1.63655,1.6367,1.6361,1.6361,31600000.0
2008-02-07 01:59:00,1.63605,1.63735,1.63575,1.63725,375600000.0
2008-02-07 02:00:00,1.63725,1.63815,1.63725,1.63815,69000000.0
2008-02-07 02:01:00,1.6382,1.6383,1.6375,1.6377,227500000.0
2008-02-07 02:02:00,1.6377,1.6382,1.6375,1.638,100900000.0
2008-02-07 02:03:00,1.638,1.638,1.6371,1.6377,85400000.0
2008-02-07 02:04:00,1.6377,1.6377,1.6373,1.6376,9800000.0
2008-02-07 02:05:00,1.6376,1.6376,1.6371,1.6373,56800000.0
2008-02-07 02:06:00,1.6373,1.6373,1.636,1.6366,313800000.0
2008-02-07 02:07:00,1.6366,1.6372,1.6366,1.6371,240800000.0
2008-02-07 02:08:00,1.6371,1.6373,1.6367,1.6367,334800000.0
2008-02-07 02:09:00,1.63665,1.6377,1.6366,1.6371,295800000.0
2008-02-07 02:10:00,1.6371,1.6374,1.6371,1.6372,47900000.0
2008-02-07 02:11:00,1.6372,1.6375,1.6371,1.6371,57200000.0
2008-02-07 02:12:00,1.6371,1.6376,1.6371,1.6374,159600000.0
2008-02-07 02:13:00,1.6374,1.6374,1.6374,1.6374,48800000.0
2008-02-07 02:14:00,1.6374,1.6377,1.6372,1.6377,96000000.0
2008-02-07 02:15:00,1.6377,1.6377,1.6371,1.6372,57700000.0
2008-02-07 02:16:00,1.6372,1.6375,1.6372,1.6372,47400000.0
2008-02-07 02:17:00,1.6369,1.6373,1.6369,1.6372,33800000.0
2008-02-07 02:18:00,1.6372,1.6372,1.6367,1.6368,98200000.0
2008-02-07 02:19:00,1.6368,1.6372,1.6368,1.6372,35300000.0
2008-02-07 02:20:00,1.6372,1.6372,1.6363,1.6367,380200000.0
2008-02-07 02:21:00,1.6367,1.6371,1.6366,1.6367,109000000.0
2008-02-07 02:22:00,1.6367,1.6371,1.6367,1.6367,38600000.0
2008-02-07 02:23:00,1.6367,1.6367,1.6367,1.6367,8000000.0
2008-02-07 02:24:00,1.63645,1.6372,1.63645,1.6372,43400000.0
2008-02-07 02:25:00,1.6372,1.6374,1.6371,1.6374,94000000.0
2008-02-07 02:26:00,1.6374,1.6376,1.6372,1.6373,54900000.0
2008-02-07 02:27:00,1.6373,1.63775,1.6369,1.63775,157800000.0
2008-02-07 02:28:00,1.63775,1.63775,1.6375,1.6375,93000000.0
2008-02-07 02:29:00,1.6375,1.63765,1.63745,1.63755,73100000.0
2008-02-07 02:30:00,1.6376,1.63775,1.63745,1.63775,44400000.0
2008-02-07 02:31:00,1.63775,1.638,1.6372,1.6377,214400000.0
2008-02-07 02:32:00,1.6377,1.6377,1.6367,1.637,315600000.0
2008-02-07 02:33:00,1.637,1.637,1.6369,1.6369,108500000.0
2008-02-07 02:34:00,1.6369,1.6373,1.6369,1.6372,149400000.0
2008-02-07 02:35:00,1.6372,1.6372,1.6369,1.6371,34000000.0
2008-02-07 02:36:00,1.6371,1.6373,1.6367,1.6367,85000000.0
2008-02-07 02:37:00,1.6367,1.6368,1.6366,1.6368,76400000.0
2008-02-07 02:38:00,1.63645,1.638,1.63645,1.6379,90600000.0
2008-02-07 02:39:00,1.63785,1.639,1.63785,1.6388,99200000.0
2008-02-07 02:40:00,1.6388,1.6392,1.6388,1.6391,63600000.0
2008-02-07 02:41:00,1.6391,1.6399,1.639,1.6397,164300000.0
2008-02-07 02:42:00,1.6397,1.6397,1.63875,1.6396,145300000.0
2008-02-07 02:43:00,1.6396,1.64,1.63915,1.6397,89500000.0
2008-02-07 02:44:00,1.6397,1.6397,1.6393,1.6395,40000000.0
2008-02-07 02:45:00,1.6395,1.6395,1.639,1.6393,34600000.0
2008-02-07 02:46:00,1.6393,1.6393,1.6386,1.6392,78300000.0
2008-02-07 02:47:00,1.6392,1.6392,1.6389,1.639,58800000.0
2008-02-07 02:48:00,1.639,1.6391,1.6389,1.639,27000000.0
2008-02-07 02:49:00,1.6387,1.639,1.6387,1.639,17200000.0
2008-02-07 02:50:00,1.639,1.6395,1.639,1.6395,88700000.0
2008-02-07 02:51:00,1.6398,1.6405,1.6395,1.6405,136400000.0
2008-02-07 02:52:00,1.6405,1.6408,1.6401,1.6401,287100000.0
2008-02-07 02:53:00,1.6401,1.6404,1.6395,1.6398,195450000.0
2008-02-07 02:54:00,1.6398,1.6401,1.6397,1.6399,130000000.0
2008-02-07 02:55:00,1.6399,1.64,1.6397,1.6397,84000000.0
2008-02-07 02:56:00,1.6398,1.6399,1.6398,1.6399,50400000.0
2008-02-07 02:57:00,1.6399,1.6401,1.6399,1.6399,74800000.0
2008-02-07 02:58:00,1.63985,1.64,1.63985,1.6399,83200000.0
2008-02-07 02:59:00,1.6399,1.63995,1.6395,1.6395,66800000.0
2008-02-07 03:00:00,1.6395,1.6398,1.63935,1.6398,60450000.0
2008-02-07 03:01:00,1.6398,1.6398,1.6389,1.639,102200000.0
2008-02-07 03:02:00,1.639,1.6391,1.6389,1.639,53800000.0
2008-02-07 03:03:00,1.639,1.6394,1.6389,1.6394,228750000.0
2008-02-07 03:04:00,1.6394,1.64,1.6393,1.6395,94150000.0
2008-02-07 03:05:00,1.6395,1.6396,1.6389,1.6389,118000000.0
2008-02-07 03:06:00,1.6388,1.6394,1.6388,1.6394,76850000.0
2008-02-07 03:07:00,1.6394,1.6402,1.6391,1.6401,131500000.0
2008-02-07 03:08:00,1.6401,1.6404,1.6398,1.6398,131400000.0
2008-02-07 03:09:00,1.6398,1.6404,1.6398,1.6402,130050000.0
2008-02-07 03:10:00,1.6402,1.6406,1.6398,1.6402,157900000.0
2008-02-07 03:11:00,1.6402,1.6402,1.64005,1.64015,36100000.0
2008-02-07 03:12:00,1.64015,1.6404,1.64015,1.64035,50200000.0
2008-02-07 03:13:00,1.64035,1.64035,1.6398,1.6398,70400000.0
2008-02-07 03:14:00,1.6398,1.6402,1.6398,1.64,65300000.0
2008-02-07 03:15:00,1.64,1.6404,1.6399,1.6403,119250000.0
2008-02-07 03:16:00,1.6403,1.6404,1.6397,1.6402,82150000.0
2008-02-07 03:17:00,1.6402,1.6403,1.6401,1.6401,64800000.0
2008-02-07 03:18:00,1.64,1.6401,1.6399,1.6399,152800000.0
2008-02-07 03:19:00,1.6399,1.6403,1.6398,1.64,161600000.0
2008-02-07 03:20:00,1.64,1.6402,1.6399,1.64,94300000.0
2008-02-07 03:21:00,1.64,1.64,1.6391,1.6392,117700000.0
2008-02-07 03:22:00,1.6392,1.6396,1.6387,1.6394,208800000.0
2008-02-07 03:23:00,1.6394,1.6396,1.6392,1.6395,100100000.0
2008-02-07 03:24:00,1.6394,1.6394,1.6392,1.6392,62200000.0
2008-02-07 03:25:00,1.6392,1.6401,1.6392,1.63965,58050000.0
2008-02-07 03:26:00,1.63965,1.6398,1.6396,1.6398,17750000.0
2008-02-07 03:27:00,1.6398,1.6399,1.6397,1.6397,54600000.0
2008-02-07 03:28:00,1.6397,1.6397,1.6395,1.6395,39900000.0
2008-02-07 03:29:00,1.6395,1.6398,1.6395,1.6397,53000000.0
2008-02-07 03:30:00,1.6394,1.6399,1.6394,1.6399,29600000.0
2008-02-07 03:31:00,1.6398,1.64,1.6398,1.64,91400000.0
2008-02-07 03:32:00,1.64,1.64,1.6397,1.6399,60850000.0
2008-02-07 03:33:00,1.6399,1.6401,1.6398,1.6399,98100000.0
2008-02-07 03:34:00,1.6399,1.64,1.6398,1.63985,107150000.0
2008-02-07 03:35:00,1.63985,1.6401,1.6398,1.64,41100000.0
2008-02-07 03:36:00,1.64,1.6401,1.64,1.64,41050000.0
2008-02-07 03:37:00,1.64005,1.6408,1.64005,1.6408,109500000.0
2008-02-07 03:38:00,1.6408,1.6409,1.6399,1.6399,169550000.0
2008-02-07 03:39:00,1.6399,1.6407,1.6399,1.64045,132700000.0
2008-02-07 03:40:00,1.6403,1.6405,1.6401,1.6405,25000000.0
2008-02-07 03:41:00,1.64045,1.64045,1.6403,1.6404,41600000.0
2008-02-07 03:42:00,1.6404,1.6406,1.6404,1.6405,59700000.0
2008-02-07 03:43:00,1.6405,1.6407,1.6405,1.6407,36800000.0
2008-02-07 03:44:00,1.6407,1.6408,1.6406,1.6408,60700000.0
2008-02-07 03:45:00,1.6408,1.641,1.6407,1.6407,86800000.0
2008-02-07 03:46:00,1.6407,1.6407,1.64055,1.64055,41600000.0
2008-02-07 03:47:00,1.64055,1.6408,1.64055,1.6407,72100000.0
2008-02-07 03:48:00,1.6407,1.6413,1.6407,1.641,86300000.0
2008-02-07 03:49:00,1.641,1.6414,1.6409,1.6412,205000000.0
2008-02-07 03:50:00,1.6412,1.6412,1.6407,1.6409,156800000.0
2008-02-07 03:51:00,1.6409,1.6413,1.6407,1.641,203000000.0
2008-02-07 03:52:00,1.641,1.641,1.6408,1.6409,103600000.0
2008-02-07 03:53:00,1.6409,1.6412,1.6406,1.6412,150200000.0
2008-02-07 03:54:00,1.6412,1.6412,1.6407,1.6411,103600000.0
2008-02-07 03:55:00,1.6411,1.6412,1.6411,1.6411,48400000.0
2008-02-07 03:56:00,1.6411,1.6411,1.6411,1.6411,21000000.0
2008-02-07 03:57:00,1.6411,1.6412,1.6407,1.6407,95000000.0
2008-02-07 03:58:00,1.6407,1.6407,1.6405,1.6405,92700000.0
2008-02-07 03:59:00,1.6405,1.6405,1.6401,1.6401,104450000.0
2008-02-07 04:00:00,1.6401,1.6403,1.64,1.6401,126800000.0
2008-02-07 04:01:00,1.6401,1.6403,1.6398,1.6401,65100000.0
2008-02-07 04:02:00,1.6401,1.6402,1.6398,1.6399,72000000.0
2008-02-07 04:03:00,1.6399,1.6402,1.6393,1.6395,102550000.0
2008-02-07 04:04:00,1.6395,1.6397,1.6394,1.6395,63800000.0
2008-02-07 04:05:00,1.6395,1.6398,1.6394,1.6397,70600000.0
2008-02-07 04:06:00,1.6396,1.6397,1.6395,1.6395,103600000.0
2008-02-07 04:07:00,1.6395,1.6396,1.6392,1.6392,103200000.0
2008-02-07 04:08:00,1.6392,1.6393,1.639,1.6393,54200000.0
2008-02-07 04:09:00,1.6393,1.6393,1.6388,1.639,58600000.0
2008-02-07 04:10:00,1.639,1.6391,1.639,1.6391,38500000.0
2008-02-07 04:11:00,1.6391,1.6391,1.6387,1.6388,95000000.0
2008-02-07 04:12:00,1.6388,1.6393,1.6388,1.6392,102000000.0
2008-02-07 04:13:00,1.6392,1.6394,1.6391,1.6392,110000000.0
2008-02-07 04:14:00,1.6392,1.6392,1.6391,1.6392,44400000.0
2008-02-07 04:15:00,1.6392,1.6394,1.6392,1.6393,140700000.0
2008-02-07 04:16:00,1.6393,1.6394,1.6392,1.6394,162800000.0
2008-02-07 04:17:00,1.6394,1.6394,1.6392,1.6394,58100000.0
2008-02-07 04:18:00,1.6395,1.6395,1.63925,1.6394,47500000.0
2008-02-07 04:19:00,1.6394,1.6396,1.6393,1.6395,81400000.0
2008-02-07 04:20:00,1.6395,1.6395,1.63905,1.6392,63000000.0
2008-02-07 04:21:00,1.6392,1.63925,1.6389,1.639,115900000.0
2008-02-07 04:22:00,1.639,1.63925,1.639,1.63905,52000000.0
2008-02-07 04:23:00,1.63905,1.6393,1.63905,1.63915,26200000.0
2008-02-07 04:24:00,1.63915,1.63925,1.6391,1.6391,34200000.0
2008-02-07 04:25:00,1.6391,1.6393,1.6391,1.6393,38700000.0
2008-02-07 04:26:00,1.6393,1.6394,1.6391,1.6393,162900000.0
2008-02-07 04:27:00,1.6393,1.6393,1.63875,1.6388,72000000.0
2008-02-07 04:28:00,1.6388,1.6389,1.63875,1.6388,25600000.0
2008-02-07 04:29:00,1.6388,1.6388,1.6386,1.6387,50900000.0
2008-02-07 04:30:00,1.6387,1.6387,1.6385,1.6387,66100000.0
2008-02-07 04:31:00,1.6387,1.6389,1.6387,1.63875,35200000.0
2008-02-07 04:32:00,1.63875,1.6388,1.6387,1.6387,31200000.0
2008-02-07 04:33:00,1.6387,1.6389,1.6387,1.63875,70000000.0
2008-02-07 04:34:00,1.63875,1.63895,1.63875,1.63895,56000000.0
2008-02-07 04:35:00,1.63895,1.639,1.63895,1.639,9600000.0
2008-02-07 04:36:00,1.639,1.63915,1.639,1.639,33600000.0
2008-02-07 04:37:00,1.6389,1.639,1.6388,1.6388,37600000.0
2008-02-07 04:38:00,1.6388,1.639,1.6388,1.6389,44700000.0
2008-02-07 04:39:00,1.6389,1.6392,1.6389,1.6392,51800000.0
2008-02-07 04:40:00,1.6392,1.6392,1.63875,1.63885,98400000.0
2008-02-07 04:41:00,1.6388,1.6388,1.6384,1.63865,91600000.0
2008-02-07 04:42:00,1.63865,1.6388,1.6385,1.6386,85400000.0
2008-02-07 04:43:00,1.6386,1.63875,1.63855,1.63865,89000000.0
2008-02-07 04:44:00,1.63865,1.6387,1.6383,1.6384,106800000.0
2008-02-07 04:45:00,1.6384,1.6384,1.6383,1.6384,52000000.0
2008-02-07 04:46:00,1.6384,1.6385,1.63835,1.6385,24000000.0
2008-02-07 04:47:00,1.6385,1.63855,1.63845,1.6385,14400000.0
2008-02-07 04:48:00,1.63845,1.63865,1.63845,1.6386,30800000.0
2008-02-07 04:49:00,1.6386,1.63865,1.6385,1.6385,57200000.0
2008-02-07 04:50:00,1.6381,1.6385,1.638,1.63815,68800000.0
2008-02-07 04:51:00,1.63815,1.63835,1.6381,1.6382,87200000.0
2008-02-07 04:52:00,1.6382,1.63825,1.6382,1.6382,35200000.0
2008-02-07 04:53:00,1.6382,1.63835,1.638,1.63815,77000000.0
2008-02-07 04:54:00,1.63815,1.63815,1.6378,1.638,107300000.0
2008-02-07 04:55:00,1.638,1.63815,1.6377,1.638,85700000.0
2008-02-07 04:56:00,1.638,1.638,1.6376,1.6377,193200000.0
2008-02-07 04:57:00,1.6376,1.6378,1.6373,1.6376,166400000.0
2008-02-07 04:58:00,1.6376,1.6376,1.63745,1.63745,73600000.0
2008-02-07 04:59:00,1.63745,1.6386,1.63745,1.6382,116100000.0
2008-02-07 05:00:00,1.6382,1.6382,1.638,1.6381,40900000.0
2008-02-07 05:01:00,1.6381,1.6382,1.6381,1.6382,48000000.0
2008-02-07 05:02:00,1.6382,1.6383,1.638,1.63815,99100000.0
2008-02-07 05:03:00,1.63815,1.63815,1.63785,1.6379,69800000.0
2008-02-07 05:04:00,1.6379,1.6384,1.6378,1.6384,71400000.0
2008-02-07 05:05:00,1.6384,1.6388,1.6382,1.6386,121600000.0
2008-02-07 05:06:00,1.6386,1.6389,1.6385,1.6389,97400000.0
2008-02-07 05:07:00,1.6389,1.6391,1.6389,1.6389,45600000.0
2008-02-07 05:08:00,1.6389,1.6394,1.63875,1.6392,181500000.0
2008-02-07 05:09:00,1.6392,1.6396,1.6392,1.63955,101400000.0
2008-02-07 05:10:00,1.63955,1.6396,1.6389,1.6389,174400000.0
2008-02-07 05:11:00,1.6389,1.6389,1.6387,1.6388,62300000.0
2008-02-07 05:12:00,1.63875,1.6388,1.63865,1.63865,13600000.0
2008-02-07 05:13:00,1.63865,1.6391,1.6385,1.639,82400000.0
2008-02-07 05:14:00,1.639,1.63915,1.639,1.63915,31200000.0
2008-02-07 05:15:00,1.63915,1.63915,1.63905,1.63915,57600000.0
2008-02-07 05:16:00,1.6389,1.6392,1.6389,1.6392,11400000.0
2008-02-07 05:17:00,1.6392,1.6394,1.6392,1.6393,33000000.0
2008-02-07 05:18:00,1.6393,1.6394,1.6393,1.6393,21600000.0
2008-02-07 05:19:00,1.6393,1.6394,1.63925,1.6393,42400000.0
2008-02-07 05:20:00,1.6393,1.63945,1.6393,1.6393,47400000.0
2008-02-07 05:21:00,1.6394,1.63945,1.63925,1.63935,84000000.0
2008-02-07 05:22:00,1.63935,1.6396,1.63925,1.63935,64300000.0
2008-02-07 05:23:00,1.63935,1.6396,1.63935,1.6394,22900000.0
2008-02-07 05:24:00,1.6394,1.6396,1.639,1.6391,148800000.0
2008-02-07 05:25:00,1.639,1.6393,1.6388,1.6391,292650000.0
2008-02-07 05:26:00,1.6391,1.6395,1.6389,1.6394,112950000.0
2008-02-07 05:27:00,1.6394,1.6395,1.63895,1.6391,60900000.0
2008-02-07 05:28:00,1.639,1.6391,1.6388,1.6388,78500000.0
2008-02-07 05:29:00,1.6388,1.63915,1.6387,1.63915,131400000.0
2008-02-07 05:30:00,1.6388,1.6391,1.6388,1.639,26800000.0
2008-02-07 05:31:00,1.63895,1.639,1.6384,1.6387,77900000.0
2008-02-07 05:32:00,1.6387,1.6395,1.6387,1.639,96100000.0
2008-02-07 05:33:00,1.639,1.63915,1.63885,1.63915,21700000.0
2008-02-07 05:34:00,1.63915,1.63915,1.6386,1.6386,86950000.0
2008-02-07 05:35:00,1.6386,1.6386,1.6383,1.6383,132800000.0
2008-02-07 05:36:00,1.6383,1.6385,1.6379,1.6381,146600000.0
2008-02-07 05:37:00,1.6381,1.63845,1.6381,1.6382,59300000.0
2008-02-07 05:38:00,1.6382,1.6383,1.6381,1.6381,44000000.0
2008-02-07 05:39:00,1.6381,1.6382,1.6381,1.6382,73600000.0
2008-02-07 05:40:00,1.6382,1.6382,1.6381,1.6381,58500000.0
2008-02-07 05:41:00,1.6381,1.6381,1.6379,1.6381,14800000.0
2008-02-07 05:42:00,1.6381,1.6381,1.6381,1.6381,10400000.0
2008-02-07 05:43:00,1.6381,1.6381,1.63775,1.6378,56900000.0
2008-02-07 05:44:00,1.6378,1.63835,1.6378,1.6382,58600000.0
2008-02-07 05:45:00,1.6382,1.63835,1.63815,1.63835,33500000.0
2008-02-07 05:46:00,1.63835,1.63835,1.6381,1.63815,41100000.0
2008-02-07 05:47:00,1.63815,1.63815,1.6381,1.63815,12700000.0
2008-02-07 05:48:00,1.63815,1.6382,1.63805,1.63815,22900000.0
2008-02-07 05:49:00,1.63815,1.6384,1.63815,1.63835,29300000.0
2008-02-07 05:50:00,1.6382,1.63835,1.6382,1.63835,2800000.0
2008-02-07 05:51:00,1.63835,1.6385,1.6381,1.6384,104500000.0
2008-02-07 05:52:00,1.6384,1.6387,1.6383,1.6384,77600000.0
2008-02-07 05:53:00,1.6384,1.6384,1.6381,1.6381,70800000.0
2008-02-07 05:54:00,1.6381,1.6382,1.6381,1.6382,48000000.0
2008-02-07 05:55:00,1.6382,1.6384,1.6382,1.6384,109600000.0
2008-02-07 05:56:00,1.6384,1.6388,1.6384,1.6384,184600000.0
2008-02-07 05:57:00,1.6384,1.6384,1.6381,1.6383,121600000.0
2008-02-07 05:58:00,1.6383,1.6387,1.6383,1.6384,56500000.0
2008-02-07 05:59:00,1.6384,1.6385,1.6379,1.6379,200600000.0
2008-02-07 06:00:00,1.6379,1.6381,1.6377,1.6379,463600000.0
2008-02-07 06:01:00,1.6379,1.6382,1.6379,1.6379,246400000.0
2008-02-07 06:02:00,1.6379,1.638,1.6377,1.638,191200000.0
2008-02-07 06:03:00,1.638,1.6381,1.6379,1.6379,138600000.0
2008-02-07 06:04:00,1.6379,1.6379,1.63765,1.6379,60700000.0
2008-02-07 06:05:00,1.6379,1.638,1.6379,1.638,23900000.0
2008-02-07 06:06:00,1.638,1.638,1.6379,1.6379,236200000.0
2008-02-07 06:07:00,1.6379,1.6379,1.6379,1.6379,22500000.0
2008-02-07 06:08:00,1.6379,1.638,1.6378,1.6378,46000000.0
2008-02-07 06:09:00,1.6378,1.6378,1.6378,1.6378,17600000.0
2008-02-07 06:10:00,1.6378,1.6378,1.6376,1.6376,99100000.0
2008-02-07 06:11:00,1.6376,1.6376,1.6373,1.6373,179800000.0
2008-02-07 06:12:00,1.6373,1.6377,1.6372,1.6372,309100000.0
2008-02-07 06:13:00,1.6372,1.6374,1.6372,1.6374,96000000.0
2008-02-07 06:14:00,1.6374,1.6375,1.6372,1.6375,108000000.0
2008-02-07 06:15:00,1.6375,1.6378,1.6374,1.6375,120000000.0
2008-02-07 06:16:00,1.6375,1.6377,1.6373,1.63755,61600000.0
2008-02-07 06:17:00,1.63755,1.6376,1.6373,1.6374,65200000.0
2008-02-07 06:18:00,1.6374,1.6377,1.6374,1.63765,53300000.0
2008-02-07 06:19:00,1.63765,1.6377,1.6376,1.6377,64100000.0
2008-02-07 06:20:00,1.6377,1.6377,1.6375,1.6376,72900000.0
2008-02-07 06:21:00,1.6376,1.63775,1.6374,1.6375,98800000.0
2008-02-07 06:22:00,1.6375,1.6375,1.6374,1.6374,17600000.0
2008-02-07 06:23:00,1.637,1.6374,1.637,1.6374,7200000.0
2008-02-07 06:24:00,1.6374,1.6375,1.637,1.6375,16100000.0
2008-02-07 06:25:00,1.6375,1.6378,1.6375,1.6378,51000000.0
2008-02-07 06:26:00,1.6378,1.6378,1.6374,1.6378,24500000.0
2008-02-07 06:27:00,1.6377,1.6386,1.6377,1.6386,70600000.0
2008-02-07 06:28:00,1.6386,1.6386,1.6381,1.6385,133300000.0
2008-02-07 06:29:00,1.6385,1.6386,1.63845,1.6385,31300000.0
2008-02-07 06:30:00,1.6385,1.6385,1.63835,1.63835,49100000.0
2008-02-07 06:31:00,1.63835,1.6384,1.63805,1.6384,62600000.0
2008-02-07 06:32:00,1.6384,1.6384,1.63805,1.6381,42500000.0
2008-02-07 06:33:00,1.6381,1.6381,1.6379,1.638,45900000.0
2008-02-07 06:34:00,1.638,1.638,1.6375,1.6375,74200000.0
2008-02-07 06:35:00,1.6377,1.6381,1.6377,1.638,98600000.0
2008-02-07 06:36:00,1.638,1.638,1.6372,1.6372,108500000.0
2008-02-07 06:37:00,1.6372,1.6377,1.6372,1.6376,125000000.0
2008-02-07 06:38:00,1.6376,1.6378,1.6375,1.6376,50000000.0
2008-02-07 06:39:00,1.6376,1.638,1.6376,1.6377,118100000.0
2008-02-07 06:40:00,1.6377,1.638,1.6376,1.63785,85200000.0
2008-02-07 06:41:00,1.63785,1.63795,1.63755,1.6377,136800000.0
2008-02-07 06:42:00,1.6377,1.6381,1.6376,1.6377,189000000.0
2008-02-07 06:43:00,1.6377,1.6381,1.6376,1.6379,109600000.0
2008-02-07 06:44:00,1.6379,1.6379,1.6376,1.6379,107800000.0
2008-02-07 06:45:00,1.6379,1.6386,1.6377,1.63825,214600000.0
2008-02-07 06:46:00,1.63825,1.6384,1.63815,1.6382,117800000.0
2008-02-07 06:47:00,1.6382,1.6385,1.63815,1.6385,30800000.0
2008-02-07 06:48:00,1.6385,1.63855,1.63845,1.63855,30600000.0
2008-02-07 06:49:00,1.63855,1.63875,1.63795,1.6382,36900000.0
2008-02-07 06:50:00,1.6382,1.6382,1.6376,1.6376,50300000.0
2008-02-07 06:51:00,1.6376,1.6376,1.63715,1.6374,29200000.0
2008-02-07 06:52:00,1.6374,1.6375,1.6374,1.6375,10400000.0
2008-02-07 06:53:00,1.6375,1.6379,1.63745,1.6376,27200000.0
2008-02-07 06:54:00,1.6376,1.6377,1.6374,1.6374,52600000.0
2008-02-07 06:55:00,1.63695,1.6375,1.63695,1.6375,37600000.0
2008-02-07 06:56:00,1.6375,1.6378,1.6375,1.63775,114900000.0
2008-02-07 06:57:00,1.63775,1.63775,1.6377,1.63775,8100000.0
2008-02-07 06:58:00,1.63765,1.63775,1.63765,1.63775,5500000.0
2008-02-07 06:59:00,1.63775,1.63775,1.63765,1.63765,11500000.0
2008-02-07 07:00:00,1.63765,1.6377,1.63755,1.6377,26900000.0
2008-02-07 07:01:00,1.6377,1.6378,1.6376,1.6376,13700000.0
2008-02-07 07:02:00,1.63745,1.6379,1.63745,1.6376,83300000.0
2008-02-07 07:03:00,1.6376,1.6378,1.6376,1.6376,19500000.0
2008-02-07 07:04:00,1.6376,1.6377,1.6376,1.6377,36200000.0
2008-02-07 07:05:00,1.6374,1.6377,1.63695,1.6373,69100000.0
2008-02-07 07:06:00,1.6373,1.6377,1.6367,1.63715,248850000.0
2008-02-07 07:07:00,1.63715,1.63715,1.6367,1.6368,45500000.0
2008-02-07 07:08:00,1.6368,1.63685,1.6356,1.6359,129350000.0
2008-02-07 07:09:00,1.6359,1.6362,1.6359,1.6361,86000000.0
2008-02-07 07:10:00,1.6361,1.6365,1.6361,1.6363,101350000.0
2008-02-07 07:11:00,1.6363,1.6368,1.6363,1.6367,101850000.0
2008-02-07 07:12:00,1.6366,1.6366,1.6364,1.6366,54000000.0
2008-02-07 07:13:00,1.6366,1.6366,1.6361,1.63615,69900000.0
2008-02-07 07:14:00,1.63615,1.63635,1.6361,1.63625,72700000.0
2008-02-07 07:15:00,1.63625,1.63625,1.6359,1.6361,28200000.0
2008-02-07 07:16:00,1.63605,1.63605,1.6356,1.6358,60400000.0
2008-02-07 07:17:00,1.6358,1.6359,1.6356,1.6359,47300000.0
2008-02-07 07:18:00,1.6359,1.63615,1.6359,1.6359,36200000.0
2008-02-07 07:19:00,1.6359,1.63625,1.6359,1.63625,18600000.0
2008-02-07 07:20:00,1.63625,1.6365,1.63625,1.63645,25300000.0
2008-02-07 07:21:00,1.63645,1.6368,1.63645,1.6368,26100000.0
2008-02-07 07:22:00,1.6368,1.6372,1.6367,1.637,39200000.0
2008-02-07 07:23:00,1.63705,1.6372,1.63695,1.63695,39850000.0
2008-02-07 07:24:00,1.63695,1.63695,1.63665,1.6368,42800000.0
2008-02-07 07:25:00,1.6366,1.6368,1.6366,1.6368,25800000.0
2008-02-07 07:26:00,1.6368,1.6376,1.6367,1.6373,101550000.0
2008-02-07 07:27:00,1.6373,1.638,1.6373,1.6375,145450000.0
2008-02-07 07:28:00,1.6375,1.63755,1.6371,1.63725,80900000.0
2008-02-07 07:29:00,1.63725,1.63725,1.6371,1.6371,40600000.0
2008-02-07 07:30:00,1.637,1.63715,1.637,1.63715,8300000.0
2008-02-07 07:31:00,1.63715,1.63715,1.63665,1.6367,37500000.0
2008-02-07 07:32:00,1.6367,1.6371,1.63645,1.637,39350000.0
2008-02-07 07:33:00,1.637,1.637,1.6368,1.6368,32800000.0
2008-02-07 07:34:00,1.6368,1.637,1.6367,1.637,94650000.0
2008-02-07 07:35:00,1.637,1.637,1.6368,1.6368,48200000.0
2008-02-07 07:36:00,1.6368,1.6368,1.63645,1.6367,16850000.0
2008-02-07 07:37:00,1.6367,1.6368,1.63635,1.63645,77900000.0
2008-02-07 07:38:00,1.63645,1.63695,1.6363,1.6363,44050000.0
2008-02-07 07:39:00,1.6363,1.6363,1.63585,1.6361,16250000.0
2008-02-07 07:40:00,1.6361,1.63625,1.6361,1.6361,7950000.0
2008-02-07 07:41:00,1.6362,1.6363,1.6359,1.6363,50350000.0
2008-02-07 07:42:00,1.6363,1.63645,1.63535,1.6355,107700000.0
2008-02-07 07:43:00,1.6355,1.6359,1.63545,1.63545,72250000.0
2008-02-07 07:44:00,1.63545,1.6357,1.63545,1.63565,48300000.0
2008-02-07 07:45:00,1.63565,1.6358,1.63565,1.63565,35300000.0
2008-02-07 07:46:00,1.63565,1.63665,1.63565,1.63645,175500000.0
2008-02-07 07:47:00,1.63645,1.63655,1.6356,1.636,155300000.0
2008-02-07 07:48:00,1.6361,1.6362,1.63605,1.63605,6900000.0
2008-02-07 07:49:00,1.63605,1.6365,1.6359,1.6359,34850000.0
2008-02-07 07:50:00,1.6359,1.6359,1.63555,1.6357,37250000.0
2008-02-07 07:51:00,1.6357,1.6361,1.63565,1.6361,74750000.0
2008-02-07 07:52:00,1.63605,1.63605,1.6359,1.63595,23200000.0
2008-02-07 07:53:00,1.63595,1.63595,1.63575,1.6358,54400000.0
2008-02-07 07:54:00,1.6358,1.6361,1.6358,1.6361,27300000.0
2008-02-07 07:55:00,1.6361,1.63625,1.63595,1.63595,35300000.0
2008-02-07 07:56:00,1.63605,1.6362,1.63605,1.63615,37200000.0
2008-02-07 07:57:00,1.63615,1.63615,1.63595,1.6361,43200000.0
2008-02-07 07:58:00,1.63595,1.6367,1.63595,1.63665,56700000.0
2008-02-07 07:59:00,1.6368,1.6371,1.6368,1.6371,31750000.0
2008-02-07 08:00:00,1.6371,1.6373,1.63625,1.63625,33550000.0
2008-02-07 08:01:00,1.63625,1.63625,1.63535,1.63545,21200000.0
2008-02-07 08:02:00,1.63545,1.6356,1.63535,1.63555,18400000.0
2008-02-07 08:03:00,1.63555,1.63555,1.6352,1.6354,28800000.0
2008-02-07 08:04:00,1.6354,1.6354,1.635,1.63505,40150000.0
2008-02-07 08:05:00,1.63505,1.6353,1.635,1.635,69500000.0
2008-02-07 08:06:00,1.635,1.6352,1.6348,1.6351,72050000.0
2008-02-07 08:07:00,1.6351,1.6351,1.6348,1.6351,75850000.0
2008-02-07 08:08:00,1.6351,1.63555,1.635,1.63525,108900000.0
2008-02-07 08:09:00,1.63525,1.63545,1.63415,1.63415,69450000.0
2008-02-07 08:10:00,1.63415,1.63485,1.63415,1.6346,62150000.0
2008-02-07 08:11:00,1.6346,1.63475,1.63415,1.63435,29400000.0
2008-02-07 08:12:00,1.63435,1.6348,1.63405,1.63455,91450000.0
2008-02-07 08:13:00,1.63455,1.6349,1.63455,1.63475,28750000.0
2008-02-07 08:14:00,1.6347,1.6352,1.6346,1.635,84100000.0
2008-02-07 08:15:00,1.635,1.63535,1.6346,1.6352,35400000.0
2008-02-07 08:16:00,1.63505,1.63505,1.6341,1.6345,34350000.0
2008-02-07 08:17:00,1.6345,1.6365,1.63445,1.636,20000000.0
2008-02-07 08:18:00,1.6361,1.6361,1.6355,1.6355,105250000.0
2008-02-07 08:19:00,1.6355,1.636,1.6355,1.6359,93350000.0
2008-02-07 08:20:00,1.6359,1.636,1.6355,1.636,70000000.0
2008-02-07 08:21:00,1.63595,1.6362,1.6355,1.636,127000000.0
2008-02-07 08:22:00,1.636,1.6366,1.6359,1.63645,181500000.0
2008-02-07 08:23:00,1.63645,1.6368,1.6363,1.63665,216400000.0
2008-02-07 08:24:00,1.63665,1.63665,1.6362,1.6365,152400000.0
2008-02-07 08:25:00,1.6365,1.63665,1.63595,1.63615,202600000.0
2008-02-07 08:26:00,1.63615,1.63655,1.63615,1.63645,93200000.0
2008-02-07 08:27:00,1.63655,1.63655,1.63605,1.63615,58000000.0
2008-02-07 08:28:00,1.63615,1.6363,1.6358,1.6358,139400000.0
2008-02-07 08:29:00,1.63575,1.63635,1.63565,1.63635,116800000.0
2008-02-07 08:30:00,1.63635,1.63685,1.63595,1.63685,229300000.0
2008-02-07 08:31:00,1.6369,1.6375,1.63655,1.63675,183750000.0
2008-02-07 08:32:00,1.63675,1.63745,1.63545,1.6364,340350000.0
2008-02-07 08:33:00,1.63625,1.6371,1.636,1.636,176350000.0
2008-02-07 08:34:00,1.636,1.63685,1.636,1.63665,99500000.0
2008-02-07 08:35:00,1.63665,1.63755,1.63665,1.6372,168900000.0
2008-02-07 08:36:00,1.6372,1.6372,1.63675,1.6372,168500000.0
2008-02-07 08:37:00,1.6372,1.6372,1.6364,1.6365,178300000.0
2008-02-07 08:38:00,1.6365,1.6373,1.6365,1.63715,133300000.0
2008-02-07 08:39:00,1.63715,1.63735,1.63665,1.63715,133900000.0
2008-02-07 08:40:00,1.63705,1.6371,1.6363,1.6371,88850000.0
2008-02-07 08:41:00,1.6371,1.6371,1.63595,1.63645,169500000.0
2008-02-07 08:42:00,1.63645,1.63645,1.6361,1.63625,125200000.0
2008-02-07 08:43:00,1.63625,1.63625,1.6359,1.6362,381000000.0
2008-02-07 08:44:00,1.6362,1.6364,1.6359,1.636,116200000.0
2008-02-07 08:45:00,1.6361,1.6361,1.6359,1.6361,50400000.0
2008-02-07 08:46:00,1.63605,1.63615,1.6359,1.636,55400000.0
2008-02-07 08:47:00,1.636,1.6365,1.6359,1.6364,93000000.0
2008-02-07 08:48:00,1.6364,1.6373,1.6363,1.6372,143200000.0
2008-02-07 08:49:00,1.6372,1.6374,1.63695,1.6372,175000000.0
2008-02-07 08:50:00,1.6372,1.6372,1.6365,1.6366,259900000.0
2008-02-07 08:51:00,1.6367,1.6367,1.6363,1.6364,113700000.0
2008-02-07 08:52:00,1.6364,1.637,1.6362,1.6365,148250000.0
2008-02-07 08:53:00,1.6365,1.6365,1.6361,1.6361,100200000.0
2008-02-07 08:54:00,1.6361,1.6366,1.6359,1.6365,215400000.0
2008-02-07 08:55:00,1.6365,1.6366,1.6358,1.6361,160200000.0
2008-02-07 08:56:00,1.6361,1.6365,1.6361,1.6361,66000000.0
2008-02-07 08:57:00,1.6361,1.6364,1.6361,1.6362,126000000.0
2008-02-07 08:58:00,1.6362,1.6366,1.6358,1.63615,168600000.0
2008-02-07 08:59:00,1.63615,1.6366,1.63595,1.636,100100000.0
2008-02-07 09:00:00,1.636,1.6361,1.6356,1.63585,131200000.0
2008-02-07 09:01:00,1.63585,1.63635,1.63585,1.6363,148100000.0
2008-02-07 09:02:00,1.6362,1.6362,1.6355,1.6358,215500000.0
2008-02-07 09:03:00,1.63565,1.6359,1.6354,1.6356,420000000.0
2008-02-07 09:04:00,1.6356,1.6359,1.6351,1.63525,415800000.0
2008-02-07 09:05:00,1.63525,1.63545,1.63505,1.63525,297300000.0
2008-02-07 09:06:00,1.63525,1.6358,1.63495,1.6355,153900000.0
2008-02-07 09:07:00,1.6355,1.6355,1.635,1.6353,108000000.0
2008-02-07 09:08:00,1.6353,1.6356,1.6351,1.6354,123800000.0
2008-02-07 09:09:00,1.6354,1.63565,1.63515,1.6352,69400000.0
2008-02-07 09:10:00,1.6352,1.6353,1.6348,1.6348,514800000.0
2008-02-07 09:11:00,1.6348,1.6351,1.63465,1.63475,581100000.0
2008-02-07 09:12:00,1.63475,1.6352,1.63475,1.6349,535000000.0
2008-02-07 09:13:00,1.63495,1.63515,1.6347,1.6349,441200000.0
2008-02-07 09:14:00,1.63495,1.635,1.6345,1.6349,283400000.0
2008-02-07 09:15:00,1.6349,1.6354,1.63485,1.635,448900000.0
2008-02-07 09:16:00,1.635,1.6351,1.63485,1.6351,200000000.0
2008-02-07 09:17:00,1.63505,1.63545,1.6349,1.6352,233000000.0
2008-02-07 09:18:00,1.63515,1.63525,1.6351,1.6351,93200000.0
2008-02-07 09:19:00,1.63515,1.6353,1.635,1.635,320800000.0
2008-02-07 09:20:00,1.635,1.6351,1.63445,1.6349,484000000.0
2008-02-07 09:21:00,1.63485,1.6352,1.63465,1.63505,367350000.0
2008-02-07 09:22:00,1.63505,1.6353,1.6343,1.6343,301050000.0
2008-02-07 09:23:00,1.6343,1.6348,1.6343,1.63465,266850000.0
2008-02-07 09:24:00,1.63465,1.635,1.63465,1.63495,63300000.0
2008-02-07 09:25:00,1.635,1.63525,1.6349,1.635,248500000.0
2008-02-07 09:26:00,1.6351,1.63525,1.6349,1.6351,262400000.0
2008-02-07 09:27:00,1.6351,1.6352,1.6348,1.635,202050000.0
2008-02-07 09:28:00,1.635,1.63525,1.635,1.63525,29750000.0
2008-02-07 09:29:00,1.63525,1.63525,1.6349,1.635,108750000.0
2008-02-07 09:30:00,1.635,1.6354,1.635,1.6353,192750000.0
2008-02-07 09:31:00,1.6353,1.6363,1.6353,1.6361,139700000.0
2008-02-07 09:32:00,1.6361,1.6363,1.6359,1.636,165650000.0
2008-02-07 09:33:00,1.636,1.6363,1.636,1.63605,69250000.0
2008-02-07 09:34:00,1.63615,1.6366,1.6358,1.6365,167450000.0
2008-02-07 09:35:00,1.6365,1.6366,1.6362,1.6362,132000000.0
2008-02-07 09:36:00,1.6362,1.6362,1.6359,1.63605,181850000.0
2008-02-07 09:37:00,1.63605,1.63605,1.6357,1.6359,165600000.0
2008-02-07 09:38:00,1.63585,1.63655,1.6358,1.63635,140700000.0
2008-02-07 09:39:00,1.6363,1.6364,1.6357,1.6358,324100000.0
2008-02-07 09:40:00,1.6358,1.636,1.6352,1.6352,677550000.0
2008-02-07 09:41:00,1.6353,1.63535,1.63485,1.6349,362600000.0
2008-02-07 09:42:00,1.6349,1.6357,1.6349,1.6353,226050000.0
2008-02-07 09:43:00,1.6353,1.6356,1.6351,1.6354,149500000.0
2008-02-07 09:44:00,1.6355,1.6356,1.6353,1.6353,172200000.0
2008-02-07 09:45:00,1.6353,1.63545,1.6352,1.6352,97600000.0
2008-02-07 09:46:00,1.6352,1.6353,1.6347,1.6352,206600000.0
2008-02-07 09:47:00,1.63515,1.6353,1.6351,1.6353,163100000.0
2008-02-07 09:48:00,1.6353,1.63545,1.63515,1.63525,250400000.0
2008-02-07 09:49:00,1.63525,1.63535,1.6351,1.63535,372800000.0
2008-02-07 09:50:00,1.6355,1.6356,1.6351,1.6351,419050000.0
2008-02-07 09:51:00,1.6351,1.63535,1.63435,1.6345,319400000.0
2008-02-07 09:52:00,1.6345,1.6348,1.6344,1.6346,345200000.0
2008-02-07 09:53:00,1.6346,1.63495,1.6345,1.6348,541800000.0
2008-02-07 09:54:00,1.6348,1.6349,1.63445,1.63485,272700000.0
2008-02-07 09:55:00,1.6349,1.6356,1.6349,1.6354,321200000.0
2008-02-07 09:56:00,1.6354,1.6355,1.63505,1.6354,420200000.0
2008-02-07 09:57:00,1.6354,1.63565,1.63495,1.63525,464550000.0
2008-02-07 09:58:00,1.63525,1.6355,1.63455,1.63485,306100000.0
2008-02-07 09:59:00,1.63485,1.63495,1.63465,1.63475,269300000.0
2008-02-07 10:00:00,1.63475,1.63485,1.6344,1.6345,157100000.0
2008-02-07 10:01:00,1.6345,1.63505,1.63415,1.635,305200000.0
2008-02-07 10:02:00,1.635,1.63505,1.63465,1.63475,312100000.0
2008-02-07 10:03:00,1.63475,1.63505,1.63465,1.63495,337850000.0
2008-02-07 10:04:00,1.63495,1.635,1.6345,1.635,476700000.0
2008-02-07 10:05:00,1.6349,1.635,1.63465,1.6348,518600000.0
2008-02-07 10:06:00,1.6348,1.6349,1.6343,1.6345,362000000.0
2008-02-07 10:07:00,1.6345,1.6349,1.6343,1.6346,382500000.0
2008-02-07 10:08:00,1.6346,1.63495,1.63425,1.6343,396300000.0
2008-02-07 10:09:00,1.6343,1.63515,1.6343,1.635,399650000.0
2008-02-07 10:10:00,1.635,1.6356,1.63485,1.63525,427600000.0
2008-02-07 10:11:00,1.63525,1.6355,1.63495,1.63525,359400000.0
2008-02-07 10:12:00,1.6352,1.6359,1.6351,1.6359,470750000.0
2008-02-07 10:13:00,1.6359,1.6361,1.6357,1.63585,272300000.0
2008-02-07 10:14:00,1.63585,1.6359,1.63515,1.6356,267550000.0
2008-02-07 10:15:00,1.6357,1.6359,1.635,1.63555,381250000.0
2008-02-07 10:16:00,1.6357,1.63575,1.63515,1.63535,427050000.0
2008-02-07 10:17:00,1.63535,1.6354,1.6349,1.63505,344750000.0
2008-02-07 10:18:00,1.63505,1.63505,1.63455,1.63475,185600000.0
2008-02-07 10:19:00,1.63475,1.635,1.63465,1.6348,54050000.0
2008-02-07 10:20:00,1.6348,1.63525,1.6347,1.6352,243900000.0
2008-02-07 10:21:00,1.6352,1.6354,1.6351,1.6352,339100000.0
2008-02-07 10:22:00,1.6352,1.63525,1.6347,1.6351,250450000.0
2008-02-07 10:23:00,1.6351,1.63535,1.63495,1.63535,186400000.0
2008-02-07 10:24:00,1.63535,1.63535,1.6348,1.63495,310350000.0
2008-02-07 10:25:00,1.63495,1.6351,1.6347,1.6347,229750000.0
2008-02-07 10:26:00,1.6347,1.6348,1.6341,1.6344,284800000.0
2008-02-07 10:27:00,1.6344,1.63475,1.6343,1.63445,207300000.0
2008-02-07 10:28:00,1.6345,1.63485,1.6345,1.63465,139200000.0
2008-02-07 10:29:00,1.6347,1.63495,1.6345,1.6347,63900000.0
2008-02-07 10:30:00,1.6347,1.6348,1.63425,1.6348,106400000.0
2008-02-07 10:31:00,1.6348,1.63515,1.6347,1.635,208100000.0
2008-02-07 10:32:00,1.63515,1.63565,1.63505,1.63555,314150000.0
2008-02-07 10:33:00,1.63555,1.6367,1.63555,1.63625,287600000.0
2008-02-07 10:34:00,1.63625,1.6368,1.6361,1.6365,434450000.0
2008-02-07 10:35:00,1.6365,1.6372,1.636,1.63715,331600000.0
2008-02-07 10:36:00,1.6372,1.63725,1.6363,1.63665,375050000.0
2008-02-07 10:37:00,1.63665,1.63675,1.636,1.6362,224850000.0
2008-02-07 10:38:00,1.6362,1.6363,1.6362,1.6363,59400000.0
2008-02-07 10:39:00,1.6363,1.6364,1.6363,1.6363,34600000.0
2008-02-07 10:40:00,1.6363,1.6368,1.6362,1.6366,98650000.0
2008-02-07 10:41:00,1.6366,1.63665,1.6364,1.63655,223050000.0
2008-02-07 10:42:00,1.63655,1.6368,1.63635,1.6368,237850000.0
2008-02-07 10:43:00,1.6368,1.6371,1.63645,1.63645,400750000.0
2008-02-07 10:44:00,1.63645,1.6367,1.63645,1.6366,135300000.0
2008-02-07 10:45:00,1.6366,1.63665,1.6365,1.6365,300450000.0
2008-02-07 10:46:00,1.6365,1.6367,1.6356,1.63665,363800000.0
2008-02-07 10:47:00,1.63665,1.63665,1.6363,1.6364,142500000.0
2008-02-07 10:48:00,1.6364,1.6371,1.6364,1.6368,159050000.0
2008-02-07 10:49:00,1.6368,1.63695,1.6362,1.6362,473650000.0
2008-02-07 10:50:00,1.6362,1.6366,1.6357,1.6365,232950000.0
2008-02-07 10:51:00,1.6364,1.6364,1.6358,1.6358,332300000.0
2008-02-07 10:52:00,1.63585,1.636,1.6356,1.63565,230350000.0
2008-02-07 10:53:00,1.6358,1.6359,1.63535,1.6359,382950000.0
2008-02-07 10:54:00,1.6359,1.6364,1.6359,1.6361,134600000.0
2008-02-07 10:55:00,1.6361,1.6364,1.636,1.6361,114650000.0
2008-02-07 10:56:00,1.6361,1.6361,1.6357,1.6359,374350000.0
2008-02-07 10:57:00,1.6359,1.636,1.6357,1.636,139550000.0
2008-02-07 10:58:00,1.636,1.6368,1.636,1.6366,448700000.0
2008-02-07 10:59:00,1.6366,1.6373,1.6362,1.6372,393600000.0
2008-02-07 11:00:00,1.6372,1.6372,1.6364,1.6367,432200000.0
2008-02-07 11:01:00,1.63675,1.6372,1.63665,1.6372,273850000.0
2008-02-07 11:02:00,1.6372,1.6373,1.637,1.6372,219100000.0
2008-02-07 11:03:00,1.6372,1.6377,1.6368,1.6368,170950000.0
2008-02-07 11:04:00,1.6368,1.637,1.6362,1.6363,168850000.0
2008-02-07 11:05:00,1.6363,1.6364,1.6358,1.63595,403550000.0
2008-02-07 11:06:00,1.63595,1.6362,1.63575,1.6358,137200000.0
2008-02-07 11:07:00,1.6358,1.6364,1.63575,1.6359,335400000.0
2008-02-07 11:08:00,1.6359,1.6364,1.6358,1.6364,140150000.0
2008-02-07 11:09:00,1.6364,1.6367,1.6364,1.6366,78150000.0
2008-02-07 11:10:00,1.6366,1.6367,1.6364,1.6365,67800000.0
2008-02-07 11:11:00,1.6365,1.6367,1.63615,1.6366,131750000.0
2008-02-07 11:12:00,1.6366,1.6368,1.63655,1.6368,79650000.0
2008-02-07 11:13:00,1.6368,1.6374,1.63665,1.6374,145800000.0
2008-02-07 11:14:00,1.6374,1.6376,1.63705,1.63715,300900000.0
2008-02-07 11:15:00,1.63715,1.6374,1.63695,1.6372,62250000.0
2008-02-07 11:16:00,1.6372,1.6373,1.637,1.6371,29150000.0
2008-02-07 11:17:00,1.637,1.6372,1.637,1.637,16100000.0
2008-02-07 11:18:00,1.63705,1.6372,1.63685,1.6371,44450000.0
2008-02-07 11:19:00,1.6371,1.6373,1.6369,1.6369,71350000.0
2008-02-07 11:20:00,1.6369,1.637,1.6365,1.63665,79950000.0
2008-02-07 11:21:00,1.63665,1.637,1.6362,1.6362,129450000.0
2008-02-07 11:22:00,1.6362,1.6363,1.6362,1.6363,47000000.0
2008-02-07 11:23:00,1.6363,1.6364,1.636,1.636,47100000.0
2008-02-07 11:24:00,1.636,1.6365,1.63595,1.6363,89150000.0
2008-02-07 11:25:00,1.6363,1.6369,1.6362,1.6367,91550000.0
2008-02-07 11:26:00,1.6367,1.6375,1.63645,1.6371,182550000.0
2008-02-07 11:27:00,1.6371,1.6375,1.637,1.6374,110450000.0
2008-02-07 11:28:00,1.6374,1.6381,1.63705,1.6381,174450000.0
2008-02-07 11:29:00,1.6381,1.6382,1.6372,1.63775,48300000.0
2008-02-07 11:30:00,1.63765,1.63765,1.6371,1.6372,8750000.0
2008-02-07 11:31:00,1.6372,1.6374,1.637,1.6372,63150000.0
2008-02-07 11:32:00,1.6372,1.63765,1.63715,1.6373,43750000.0
2008-02-07 11:33:00,1.6373,1.6376,1.63705,1.6374,92350000.0
2008-02-07 11:34:00,1.6374,1.6378,1.6373,1.6377,85650000.0
2008-02-07 11:35:00,1.6377,1.6382,1.6376,1.6382,107100000.0
2008-02-07 11:36:00,1.6383,1.6383,1.6374,1.6382,90950000.0
2008-02-07 11:37:00,1.6382,1.63905,1.6378,1.63905,144100000.0
2008-02-07 11:38:00,1.63905,1.6397,1.6385,1.6393,111550000.0
2008-02-07 11:39:00,1.6393,1.6393,1.6391,1.6392,83900000.0
2008-02-07 11:40:00,1.6392,1.63995,1.6388,1.63995,141300000.0
2008-02-07 11:41:00,1.6399,1.64,1.63915,1.6392,141250000.0
2008-02-07 11:42:00,1.63915,1.6395,1.639,1.6394,81950000.0
2008-02-07 11:43:00,1.6394,1.6398,1.63915,1.6398,54900000.0
2008-02-07 11:44:00,1.6398,1.64,1.63905,1.63925,54750000.0
2008-02-07 11:45:00,1.63925,1.64045,1.6389,1.6404,82000000.0
2008-02-07 11:46:00,1.6404,1.6405,1.6401,1.6404,104250000.0
2008-02-07 11:47:00,1.6404,1.641,1.6402,1.6407,160050000.0
2008-02-07 11:48:00,1.6408,1.6411,1.6406,1.64075,119850000.0
2008-02-07 11:49:00,1.6406,1.6412,1.6404,1.6412,95400000.0
2008-02-07 11:50:00,1.6412,1.6412,1.6405,1.6406,78250000.0
2008-02-07 11:51:00,1.6406,1.6408,1.6405,1.6408,61900000.0
2008-02-07 11:52:00,1.6408,1.641,1.6405,1.6406,50450000.0
2008-02-07 11:53:00,1.64055,1.641,1.6404,1.6404,81500000.0
2008-02-07 11:54:00,1.6404,1.6406,1.64025,1.6404,97950000.0
2008-02-07 11:55:00,1.6404,1.64065,1.6403,1.6404,105200000.0
2008-02-07 11:56:00,1.6404,1.6405,1.6396,1.6396,79700000.0
2008-02-07 11:57:00,1.6396,1.64035,1.6396,1.6402,83450000.0
2008-02-07 11:58:00,1.6402,1.6404,1.6399,1.64035,161600000.0
2008-02-07 11:59:00,1.64035,1.64045,1.6399,1.64,71700000.0
2008-02-07 12:00:00,1.64,1.6401,1.6397,1.64005,40600000.0
2008-02-07 12:01:00,1.64005,1.6405,1.64,1.6402,72450000.0
2008-02-07 12:02:00,1.64045,1.64055,1.6402,1.6404,60550000.0
2008-02-07 12:03:00,1.6404,1.6407,1.6402,1.64055,83000000.0
2008-02-07 12:04:00,1.64055,1.64055,1.6402,1.6402,94600000.0
2008-02-07 12:05:00,1.6402,1.6406,1.64015,1.64015,77650000.0
2008-02-07 12:06:00,1.64015,1.6403,1.64005,1.64015,59650000.0
2008-02-07 12:07:00,1.6402,1.6403,1.64,1.6401,50850000.0
2008-02-07 12:08:00,1.6404,1.6407,1.6402,1.6402,108500000.0
2008-02-07 12:09:00,1.6402,1.6405,1.64005,1.6404,62500000.0
2008-02-07 12:10:00,1.6403,1.6405,1.6398,1.6403,110300000.0
2008-02-07 12:11:00,1.6403,1.6404,1.63945,1.6396,77050000.0
2008-02-07 12:12:00,1.63945,1.63985,1.63945,1.63965,117350000.0
2008-02-07 12:13:00,1.63965,1.6397,1.6392,1.6392,121850000.0
2008-02-07 12:14:00,1.6392,1.6397,1.6392,1.63955,45150000.0
2008-02-07 12:15:00,1.63955,1.63985,1.63925,1.6396,30250000.0
2008-02-07 12:16:00,1.6396,1.6397,1.6394,1.6395,64200000.0
2008-02-07 12:17:00,1.6396,1.63965,1.6392,1.63945,50200000.0
2008-02-07 12:18:00,1.63945,1.63955,1.6393,1.6393,43500000.0
2008-02-07 12:19:00,1.6393,1.63965,1.6393,1.6395,41900000.0
2008-02-07 12:20:00,1.6395,1.6397,1.6395,1.6395,17150000.0
2008-02-07 12:21:00,1.6395,1.64,1.6393,1.6395,55050000.0
2008-02-07 12:22:00,1.6395,1.6397,1.6391,1.6393,36450000.0
2008-02-07 12:23:00,1.6394,1.6396,1.6394,1.6396,27700000.0
2008-02-07 12:24:00,1.6396,1.6403,1.6395,1.6401,118400000.0
2008-02-07 12:25:00,1.6401,1.6405,1.64005,1.64005,83150000.0
2008-02-07 12:26:00,1.64005,1.6402,1.6399,1.6402,97850000.0
2008-02-07 12:27:00,1.6401,1.6402,1.6397,1.6398,91500000.0
2008-02-07 12:28:00,1.6398,1.6404,1.6396,1.64035,74100000.0
2008-02-07 12:29:00,1.64035,1.64035,1.63975,1.6399,91500000.0
2008-02-07 12:30:00,1.6399,1.6401,1.63985,1.64,93750000.0
2008-02-07 12:31:00,1.64,1.6401,1.6399,1.64,58100000.0
2008-02-07 12:32:00,1.64,1.64025,1.64,1.6402,61350000.0
2008-02-07 12:33:00,1.6402,1.6406,1.6402,1.6406,22550000.0
2008-02-07 12:34:00,1.6406,1.6407,1.64,1.6404,75350000.0
2008-02-07 12:35:00,1.6404,1.6405,1.6402,1.6402,59950000.0
2008-02-07 12:36:00,1.6402,1.6404,1.6402,1.6402,66550000.0
2008-02-07 12:37:00,1.6402,1.6406,1.6402,1.6403,88750000.0
2008-02-07 12:38:00,1.64035,1.6406,1.6403,1.6406,53700000.0
2008-02-07 12:39:00,1.6406,1.6406,1.6403,1.6404,150750000.0
2008-02-07 12:40:00,1.6404,1.64075,1.6404,1.6407,64000000.0
2008-02-07 12:41:00,1.6407,1.6414,1.6407,1.6412,118100000.0
2008-02-07 12:42:00,1.6412,1.6413,1.6408,1.6411,72300000.0
2008-02-07 12:43:00,1.6411,1.6415,1.64105,1.6413,94950000.0
2008-02-07 12:44:00,1.6413,1.6415,1.64125,1.6415,132350000.0
2008-02-07 12:45:00,1.6415,1.6417,1.6407,1.641,128050000.0
2008-02-07 12:46:00,1.641,1.6417,1.641,1.64145,101800000.0
2008-02-07 12:47:00,1.64145,1.64145,1.6408,1.64085,207700000.0
2008-02-07 12:48:00,1.64085,1.64105,1.6405,1.64095,174700000.0
2008-02-07 12:49:00,1.6406,1.6411,1.6406,1.64095,246900000.0
2008-02-07 12:50:00,1.64095,1.64095,1.64075,1.64075,120400000.0
2008-02-07 12:51:00,1.64075,1.64095,1.64075,1.64075,85800000.0
2008-02-07 12:52:00,1.64075,1.6411,1.64075,1.6411,96050000.0
2008-02-07 12:53:00,1.6411,1.6414,1.64075,1.64105,172500000.0
2008-02-07 12:54:00,1.64105,1.64105,1.6408,1.6409,85000000.0
2008-02-07 12:55:00,1.6409,1.6409,1.6406,1.6406,84550000.0
2008-02-07 12:56:00,1.64065,1.6407,1.64055,1.64055,58100000.0
2008-02-07 12:57:00,1.64055,1.64135,1.64055,1.64105,61200000.0
2008-02-07 12:58:00,1.64105,1.64105,1.6407,1.64075,74550000.0
2008-02-07 12:59:00,1.64075,1.6408,1.64005,1.6402,96350000.0
2008-02-07 13:00:00,1.6402,1.6404,1.6399,1.64015,72400000.0
2008-02-07 13:01:00,1.64015,1.6407,1.6401,1.64015,64850000.0
2008-02-07 13:02:00,1.6403,1.6409,1.63995,1.6405,52100000.0
2008-02-07 13:03:00,1.6405,1.6414,1.6402,1.64095,98550000.0
2008-02-07 13:04:00,1.64095,1.641,1.6404,1.6404,64200000.0
2008-02-07 13:05:00,1.6404,1.6413,1.6404,1.6413,158550000.0
2008-02-07 13:06:00,1.6413,1.6416,1.64065,1.64085,125050000.0
2008-02-07 13:07:00,1.64085,1.64105,1.6406,1.641,81750000.0
2008-02-07 13:08:00,1.641,1.6415,1.6405,1.6411,73850000.0
2008-02-07 13:09:00,1.6411,1.6411,1.64015,1.6408,45650000.0
2008-02-07 13:10:00,1.6408,1.64135,1.6406,1.64115,37100000.0
2008-02-07 13:11:00,1.64115,1.6414,1.6408,1.64125,97100000.0
2008-02-07 13:12:00,1.64125,1.64165,1.64125,1.64145,120550000.0
2008-02-07 13:13:00,1.64135,1.6415,1.64105,1.64125,39550000.0
2008-02-07 13:14:00,1.64125,1.6418,1.64105,1.6418,100450000.0
2008-02-07 13:15:00,1.6418,1.6432,1.6418,1.64305,80700000.0
2008-02-07 13:16:00,1.64305,1.64305,1.6422,1.6428,116350000.0
2008-02-07 13:17:00,1.6428,1.6433,1.6423,1.6428,131150000.0
2008-02-07 13:18:00,1.6428,1.6433,1.6428,1.6428,82900000.0
2008-02-07 13:19:00,1.6428,1.6428,1.6421,1.6421,91800000.0
2008-02-07 13:20:00,1.6421,1.6423,1.6418,1.6419,86700000.0
2008-02-07 13:21:00,1.6419,1.6425,1.64175,1.6422,55900000.0
2008-02-07 13:22:00,1.64225,1.64245,1.6418,1.64245,19400000.0
2008-02-07 13:23:00,1.64245,1.6426,1.64215,1.6424,74450000.0
2008-02-07 13:24:00,1.6424,1.64275,1.6423,1.64255,62100000.0
2008-02-07 13:25:00,1.64265,1.64305,1.64245,1.64275,73800000.0
2008-02-07 13:26:00,1.64275,1.6433,1.6425,1.6429,77600000.0
2008-02-07 13:27:00,1.6429,1.6431,1.6426,1.6427,68800000.0
2008-02-07 13:28:00,1.6427,1.6434,1.6427,1.6434,84800000.0
2008-02-07 13:29:00,1.6434,1.6434,1.6429,1.6429,76400000.0
2008-02-07 13:30:00,1.6429,1.643,1.64245,1.64245,192850000.0
2008-02-07 13:31:00,1.64245,1.6431,1.64245,1.6429,74700000.0
2008-02-07 13:32:00,1.6429,1.6431,1.6426,1.6429,69050000.0
2008-02-07 13:33:00,1.6429,1.6429,1.6415,1.6415,55950000.0
2008-02-07 13:34:00,1.6416,1.6421,1.6416,1.642,47200000.0
2008-02-07 13:35:00,1.64195,1.642,1.6419,1.642,2050000.0
2008-02-07 13:36:00,1.6421,1.64225,1.64165,1.64225,36350000.0
2008-02-07 13:37:00,1.64225,1.6423,1.64205,1.6423,68900000.0
2008-02-07 13:38:00,1.64235,1.64255,1.64195,1.64205,112950000.0
2008-02-07 13:39:00,1.64195,1.642,1.641,1.6412,146800000.0
2008-02-07 13:40:00,1.6412,1.6412,1.6409,1.6412,64400000.0
2008-02-07 13:41:00,1.64155,1.6416,1.6412,1.6416,78100000.0
2008-02-07 13:42:00,1.6416,1.6416,1.6414,1.6414,13950000.0
2008-02-07 13:43:00,1.64155,1.6416,1.64115,1.6412,34150000.0
2008-02-07 13:44:00,1.6413,1.6414,1.64115,1.6414,50700000.0
2008-02-07 13:45:00,1.6412,1.6423,1.6412,1.6417,75850000.0
2008-02-07 13:46:00,1.6417,1.6422,1.6414,1.6417,94500000.0
2008-02-07 13:47:00,1.6417,1.642,1.6414,1.64175,83650000.0
2008-02-07 13:48:00,1.6418,1.6418,1.6413,1.6414,82200000.0
2008-02-07 13:49:00,1.6414,1.6415,1.6411,1.6415,65150000.0
2008-02-07 13:50:00,1.6413,1.6414,1.64065,1.6409,14850000.0
2008-02-07 13:51:00,1.64095,1.64095,1.64055,1.64055,22800000.0
2008-02-07 13:52:00,1.6406,1.64085,1.64055,1.64065,11100000.0
2008-02-07 13:53:00,1.64065,1.64065,1.64045,1.6406,39200000.0
2008-02-07 13:54:00,1.6406,1.6406,1.6396,1.6396,52850000.0
2008-02-07 13:55:00,1.6395,1.6402,1.63945,1.64,19150000.0
2008-02-07 13:56:00,1.6398,1.6401,1.6396,1.6401,35250000.0
2008-02-07 13:57:00,1.6401,1.6403,1.63965,1.6402,60850000.0
2008-02-07 13:58:00,1.6402,1.6402,1.6397,1.6398,87500000.0
2008-02-07 13:59:00,1.6398,1.64005,1.63955,1.6398,57400000.0
2008-02-07 14:00:00,1.6398,1.64085,1.63925,1.6403,135900000.0
2008-02-07 14:01:00,1.64025,1.64025,1.63955,1.64015,51900000.0
2008-02-07 14:02:00,1.6401,1.64025,1.63945,1.6398,77450000.0
2008-02-07 14:03:00,1.6397,1.6398,1.63885,1.63915,61300000.0
2008-02-07 14:04:00,1.6391,1.6391,1.63855,1.63885,41400000.0
2008-02-07 14:05:00,1.6389,1.639,1.6383,1.6385,93100000.0
2008-02-07 14:06:00,1.63855,1.63915,1.6385,1.639,72400000.0
2008-02-07 14:07:00,1.639,1.6402,1.639,1.63995,71050000.0
2008-02-07 14:08:00,1.63995,1.6404,1.63945,1.6399,35350000.0
2008-02-07 14:09:00,1.6399,1.6401,1.6395,1.6399,65000000.0
2008-02-07 14:10:00,1.63995,1.6403,1.63895,1.63895,54750000.0
2008-02-07 14:11:00,1.63895,1.6394,1.63885,1.6389,57300000.0
2008-02-07 14:12:00,1.63895,1.63945,1.6388,1.6389,8800000.0
2008-02-07 14:13:00,1.639,1.6394,1.6387,1.63925,19800000.0
2008-02-07 14:14:00,1.63925,1.64,1.63905,1.6399,55050000.0
2008-02-07 14:15:00,1.6399,1.6403,1.63925,1.6397,71750000.0
2008-02-07 14:16:00,1.6397,1.6398,1.6392,1.6396,60300000.0
2008-02-07 14:17:00,1.6396,1.64005,1.6396,1.63985,52650000.0
2008-02-07 14:18:00,1.63985,1.64035,1.63955,1.6399,121500000.0
2008-02-07 14:19:00,1.6399,1.6402,1.63975,1.63985,133050000.0
2008-02-07 14:20:00,1.63985,1.6403,1.63925,1.6403,76500000.0
2008-02-07 14:21:00,1.6403,1.6412,1.6401,1.6409,148600000.0
2008-02-07 14:22:00,1.6409,1.6414,1.64045,1.64055,82550000.0
2008-02-07 14:23:00,1.64055,1.6413,1.6396,1.6408,81350000.0
2008-02-07 14:24:00,1.64075,1.6412,1.6403,1.6403,72850000.0
2008-02-07 14:25:00,1.6403,1.6405,1.6395,1.6396,92950000.0
2008-02-07 14:26:00,1.6396,1.6399,1.63945,1.6398,23250000.0
2008-02-07 14:27:00,1.6398,1.6404,1.6395,1.6401,32300000.0
2008-02-07 14:28:00,1.6402,1.64025,1.6395,1.63985,15750000.0
2008-02-07 14:29:00,1.63975,1.64025,1.6396,1.63985,11450000.0
2008-02-07 14:30:00,1.63985,1.64005,1.6394,1.63985,45550000.0
2008-02-07 14:31:00,1.63985,1.6404,1.63955,1.64,66650000.0
2008-02-07 14:32:00,1.64,1.64,1.6392,1.6397,122200000.0
2008-02-07 14:33:00,1.6397,1.6398,1.6384,1.6394,104800000.0
2008-02-07 14:34:00,1.6395,1.6399,1.639,1.6396,158500000.0
2008-02-07 14:35:00,1.6396,1.6403,1.6391,1.64005,54850000.0
2008-02-07 14:36:00,1.64,1.64,1.6393,1.6394,27400000.0
2008-02-07 14:37:00,1.6394,1.6394,1.63875,1.63895,93050000.0
2008-02-07 14:38:00,1.63895,1.6397,1.6388,1.6396,79250000.0
2008-02-07 14:39:00,1.6396,1.6399,1.6392,1.63945,143450000.0
2008-02-07 14:40:00,1.63945,1.6398,1.63935,1.6396,71000000.0
2008-02-07 14:41:00,1.6397,1.6397,1.6393,1.6395,39800000.0
2008-02-07 14:42:00,1.6395,1.6398,1.6391,1.6393,128350000.0
2008-02-07 14:43:00,1.6395,1.6396,1.6393,1.6396,132900000.0
2008-02-07 14:44:00,1.6396,1.63985,1.63875,1.63915,391300000.0
2008-02-07 14:45:00,1.63915,1.64,1.6385,1.6387,244900000.0
2008-02-07 14:46:00,1.6387,1.6404,1.6387,1.6395,147850000.0
2008-02-07 14:47:00,1.6395,1.6398,1.63845,1.6392,135250000.0
2008-02-07 14:48:00,1.6392,1.6396,1.63805,1.639,136450000.0
2008-02-07 14:49:00,1.639,1.639,1.63785,1.6383,171000000.0
2008-02-07 14:50:00,1.6383,1.6384,1.6376,1.6382,47400000.0
2008-02-07 14:51:00,1.63815,1.6383,1.63765,1.6383,84050000.0
2008-02-07 14:52:00,1.6383,1.6387,1.63745,1.6379,96900000.0
2008-02-07 14:53:00,1.6379,1.6379,1.6374,1.63775,96800000.0
2008-02-07 14:54:00,1.63775,1.6385,1.6373,1.63765,85800000.0
2008-02-07 14:55:00,1.63765,1.6399,1.6376,1.63885,72850000.0
2008-02-07 14:56:00,1.63895,1.6393,1.6383,1.6387,53900000.0
2008-02-07 14:57:00,1.6388,1.639,1.6383,1.63855,47000000.0
2008-02-07 14:58:00,1.63855,1.63855,1.63765,1.63835,102950000.0
2008-02-07 14:59:00,1.6383,1.6385,1.6373,1.63785,100000000.0
2008-02-07 15:00:00,1.6379,1.6379,1.6371,1.6372,184800000.0
2008-02-07 15:01:00,1.6372,1.6379,1.6372,1.6376,131700000.0
2008-02-07 15:02:00,1.6376,1.6382,1.6373,1.6377,119400000.0
2008-02-07 15:03:00,1.6377,1.6379,1.6375,1.6378,90450000.0
2008-02-07 15:04:00,1.6378,1.6382,1.6373,1.6379,133950000.0
2008-02-07 15:05:00,1.6379,1.6381,1.6372,1.638,151000000.0
2008-02-07 15:06:00,1.638,1.6384,1.6373,1.6374,134900000.0
2008-02-07 15:07:00,1.6374,1.6377,1.6369,1.6371,122450000.0
2008-02-07 15:08:00,1.6371,1.6377,1.6369,1.6372,112850000.0
2008-02-07 15:09:00,1.6373,1.6373,1.6369,1.63695,99050000.0
2008-02-07 15:10:00,1.6369,1.6373,1.63685,1.6372,68300000.0
2008-02-07 15:11:00,1.6372,1.63725,1.63665,1.63675,66000000.0
2008-02-07 15:12:00,1.6367,1.6372,1.6367,1.6371,59500000.0
2008-02-07 15:13:00,1.6371,1.63755,1.6371,1.6374,90300000.0
2008-02-07 15:14:00,1.6374,1.63745,1.63595,1.63645,258950000.0
2008-02-07 15:15:00,1.63645,1.6365,1.63575,1.6363,152900000.0
2008-02-07 15:16:00,1.6363,1.6372,1.6363,1.63695,155200000.0
2008-02-07 15:17:00,1.63695,1.6372,1.6367,1.6371,124950000.0
2008-02-07 15:18:00,1.6371,1.638,1.63695,1.63755,147450000.0
2008-02-07 15:19:00,1.6375,1.6377,1.6373,1.6376,169000000.0
2008-02-07 15:20:00,1.6376,1.6378,1.6371,1.6373,266250000.0
2008-02-07 15:21:00,1.6373,1.6383,1.6372,1.6382,110800000.0
2008-02-07 15:22:00,1.6382,1.6384,1.63755,1.6376,174350000.0
2008-02-07 15:23:00,1.63765,1.63815,1.6373,1.6379,213450000.0
2008-02-07 15:24:00,1.6379,1.6385,1.63775,1.6382,147050000.0
2008-02-07 15:25:00,1.6382,1.6382,1.6375,1.638,159950000.0
2008-02-07 15:26:00,1.63805,1.6383,1.6372,1.6372,191750000.0
2008-02-07 15:27:00,1.6372,1.6377,1.63705,1.6376,150100000.0
2008-02-07 15:28:00,1.6376,1.6378,1.637,1.63755,191850000.0
2008-02-07 15:29:00,1.6375,1.63875,1.63735,1.63795,595050000.0
2008-02-07 15:30:00,1.63795,1.63905,1.6373,1.6373,459100000.0
2008-02-07 15:31:00,1.63735,1.6379,1.6368,1.6369,257100000.0
2008-02-07 15:32:00,1.6369,1.63775,1.6361,1.63615,219700000.0
2008-02-07 15:33:00,1.63615,1.6363,1.6356,1.6358,125550000.0
2008-02-07 15:34:00,1.6358,1.6359,1.63515,1.63515,160050000.0
2008-02-07 15:35:00,1.63515,1.6356,1.63495,1.6353,98600000.0
2008-02-07 15:36:00,1.6353,1.6359,1.6345,1.6358,226200000.0
2008-02-07 15:37:00,1.6358,1.6358,1.6347,1.6347,198800000.0
2008-02-07 15:38:00,1.6346,1.6349,1.6336,1.6337,167500000.0
2008-02-07 15:39:00,1.6341,1.63425,1.6321,1.6324,208500000.0
2008-02-07 15:40:00,1.6324,1.63245,1.63115,1.6316,93400000.0
2008-02-07 15:41:00,1.63155,1.63185,1.63075,1.63125,112650000.0
2008-02-07 15:42:00,1.63125,1.6315,1.63065,1.6308,118200000.0
2008-02-07 15:43:00,1.6308,1.6312,1.62995,1.6301,153900000.0
2008-02-07 15:44:00,1.6301,1.6313,1.6298,1.6311,129950000.0
2008-02-07 15:45:00,1.6309,1.6314,1.6305,1.63105,263700000.0
2008-02-07 15:46:00,1.63095,1.6318,1.6306,1.631,202900000.0
2008-02-07 15:47:00,1.631,1.6312,1.6298,1.63015,105450000.0
2008-02-07 15:48:00,1.63015,1.6312,1.63015,1.6308,100700000.0
2008-02-07 15:49:00,1.6308,1.632,1.6308,1.6311,168700000.0
2008-02-07 15:50:00,1.6311,1.6318,1.6311,1.63125,115400000.0
2008-02-07 15:51:00,1.63125,1.6314,1.6308,1.63135,112400000.0
2008-02-07 15:52:00,1.6314,1.6321,1.6312,1.6315,207150000.0
2008-02-07 15:53:00,1.6315,1.6317,1.63085,1.63085,197750000.0
2008-02-07 15:54:00,1.63085,1.6313,1.62895,1.6293,225600000.0
2008-02-07 15:55:00,1.6292,1.6296,1.62775,1.62775,134850000.0
2008-02-07 15:56:00,1.6278,1.6281,1.62735,1.6281,135500000.0
2008-02-07 15:57:00,1.62805,1.6284,1.62685,1.62775,70600000.0
2008-02-07 15:58:00,1.6278,1.6283,1.62745,1.62795,81350000.0
2008-02-07 15:59:00,1.628,1.6284,1.6268,1.62775,110050000.0
2008-02-07 16:00:00,1.62775,1.62805,1.6274,1.62745,81950000.0
2008-02-07 16:01:00,1.6275,1.6278,1.62695,1.62775,142150000.0
2008-02-07 16:02:00,1.62775,1.628,1.62705,1.62735,242400000.0
2008-02-07 16:03:00,1.62735,1.6274,1.6264,1.6268,126950000.0
2008-02-07 16:04:00,1.6268,1.6272,1.6257,1.626,184200000.0
2008-02-07 16:05:00,1.626,1.62625,1.62545,1.6258,173800000.0
2008-02-07 16:06:00,1.6258,1.6267,1.6258,1.6261,153050000.0
2008-02-07 16:07:00,1.6261,1.6271,1.6261,1.6269,118800000.0
2008-02-07 16:08:00,1.6269,1.6273,1.6266,1.62675,117000000.0
2008-02-07 16:09:00,1.62675,1.6272,1.6264,1.6272,113200000.0
2008-02-07 16:10:00,1.6272,1.6273,1.6268,1.6269,126000000.0
2008-02-07 16:11:00,1.6269,1.6269,1.6254,1.6254,246650000.0
2008-02-07 16:12:00,1.6254,1.6261,1.6244,1.6246,236950000.0
2008-02-07 16:13:00,1.6246,1.6257,1.6244,1.6257,163550000.0
2008-02-07 16:14:00,1.6257,1.6263,1.6254,1.62575,163400000.0
2008-02-07 16:15:00,1.62575,1.6258,1.6248,1.6251,149600000.0
2008-02-07 16:16:00,1.62485,1.6255,1.62465,1.6254,116500000.0
2008-02-07 16:17:00,1.6254,1.6262,1.6254,1.626,131350000.0
2008-02-07 16:18:00,1.626,1.6264,1.62575,1.62575,122150000.0
2008-02-07 16:19:00,1.6258,1.62645,1.62555,1.6261,126350000.0
2008-02-07 16:20:00,1.6262,1.6264,1.6258,1.626,205950000.0
2008-02-07 16:21:00,1.6263,1.62645,1.6259,1.6262,117150000.0
2008-02-07 16:22:00,1.6262,1.62665,1.6261,1.62665,119600000.0
2008-02-07 16:23:00,1.62665,1.62675,1.6264,1.6266,100650000.0
2008-02-07 16:24:00,1.6266,1.6271,1.6264,1.62695,96550000.0
2008-02-07 16:25:00,1.6269,1.627,1.6265,1.6268,157150000.0
2008-02-07 16:26:00,1.6268,1.6272,1.6267,1.6267,100550000.0
2008-02-07 16:27:00,1.62685,1.6269,1.6267,1.6269,75400000.0
2008-02-07 16:28:00,1.6269,1.627,1.6267,1.627,111950000.0
2008-02-07 16:29:00,1.627,1.6272,1.62665,1.6271,130600000.0
2008-02-07 16:30:00,1.6271,1.6272,1.62655,1.6269,146800000.0
2008-02-07 16:31:00,1.6269,1.6275,1.6256,1.6256,102900000.0
2008-02-07 16:32:00,1.6256,1.6261,1.6254,1.6255,118600000.0
2008-02-07 16:33:00,1.62555,1.6259,1.62535,1.62535,150900000.0
2008-02-07 16:34:00,1.62535,1.626,1.62535,1.6258,121900000.0
2008-02-07 16:35:00,1.6258,1.6258,1.6248,1.6249,143450000.0
2008-02-07 16:36:00,1.6249,1.626,1.6249,1.626,124300000.0
2008-02-07 16:37:00,1.626,1.6264,1.6256,1.6258,101050000.0
2008-02-07 16:38:00,1.6258,1.6261,1.6255,1.6258,96400000.0
2008-02-07 16:39:00,1.6258,1.6259,1.62515,1.6259,122050000.0
2008-02-07 16:40:00,1.6259,1.6269,1.6259,1.6265,113900000.0
2008-02-07 16:41:00,1.6265,1.6271,1.6265,1.6266,69800000.0
2008-02-07 16:42:00,1.6266,1.62745,1.6266,1.6274,132250000.0
2008-02-07 16:43:00,1.6273,1.6274,1.6266,1.6267,158100000.0
2008-02-07 16:44:00,1.6267,1.62675,1.62615,1.62615,242050000.0
2008-02-07 16:45:00,1.62615,1.6266,1.62615,1.6265,219600000.0
2008-02-07 16:46:00,1.6265,1.6269,1.6262,1.6266,203000000.0
2008-02-07 16:47:00,1.6266,1.6268,1.62615,1.6262,261000000.0
2008-02-07 16:48:00,1.6262,1.627,1.6262,1.6268,341500000.0
2008-02-07 16:49:00,1.6268,1.6275,1.6264,1.6274,437200000.0
2008-02-07 16:50:00,1.6274,1.6274,1.62675,1.6269,122600000.0
2008-02-07 16:51:00,1.6269,1.6277,1.6267,1.6277,139900000.0
2008-02-07 16:52:00,1.6277,1.6278,1.6271,1.6272,116500000.0
2008-02-07 16:53:00,1.6272,1.6274,1.6269,1.6269,207100000.0
2008-02-07 16:54:00,1.6269,1.6272,1.6262,1.6265,185800000.0
2008-02-07 16:55:00,1.6265,1.62675,1.62615,1.6267,172800000.0
2008-02-07 16:56:00,1.62665,1.6269,1.6262,1.6265,195600000.0
2008-02-07 16:57:00,1.6265,1.6268,1.62625,1.6264,390600000.0
2008-02-07 16:58:00,1.6264,1.6272,1.6264,1.6268,267200000.0
2008-02-07 16:59:00,1.6268,1.627,1.62625,1.62655,218000000.0
2008-02-07 17:00:00,1.62645,1.6272,1.62635,1.6272,216300000.0
2008-02-07 17:01:00,1.6272,1.62775,1.6269,1.6273,197800000.0
2008-02-07 17:02:00,1.6273,1.6279,1.6271,1.6277,185900000.0
2008-02-07 17:03:00,1.6277,1.6277,1.6266,1.62685,285600000.0
2008-02-07 17:04:00,1.62685,1.6272,1.62635,1.6264,259300000.0
2008-02-07 17:05:00,1.6264,1.6265,1.62485,1.6252,342200000.0
2008-02-07 17:06:00,1.6252,1.6255,1.6242,1.6242,230400000.0
2008-02-07 17:07:00,1.6242,1.6244,1.62275,1.623,168200000.0
2008-02-07 17:08:00,1.62295,1.6244,1.6229,1.6242,200700000.0
2008-02-07 17:09:00,1.624,1.6242,1.62345,1.6236,204100000.0
2008-02-07 17:10:00,1.6236,1.6245,1.6236,1.6243,186600000.0
2008-02-07 17:11:00,1.6243,1.6251,1.6243,1.6249,288000000.0
2008-02-07 17:12:00,1.6249,1.6253,1.6247,1.625,255200000.0
2008-02-07 17:13:00,1.625,1.625,1.6232,1.6234,243100000.0
2008-02-07 17:14:00,1.6234,1.6242,1.6231,1.6236,515200000.0
2008-02-07 17:15:00,1.62355,1.6239,1.6222,1.6222,173500000.0
2008-02-07 17:16:00,1.6222,1.6231,1.6221,1.6228,244200000.0
2008-02-07 17:17:00,1.6228,1.6239,1.6228,1.6239,145100000.0
2008-02-07 17:18:00,1.6239,1.6251,1.6238,1.625,200200000.0
2008-02-07 17:19:00,1.625,1.6251,1.62375,1.6242,208100000.0
2008-02-07 17:20:00,1.62425,1.625,1.6238,1.6247,154800000.0
2008-02-07 17:21:00,1.6247,1.6247,1.6238,1.6242,142200000.0
2008-02-07 17:22:00,1.6242,1.6247,1.6242,1.6244,189400000.0
2008-02-07 17:23:00,1.62445,1.6249,1.6238,1.6239,152900000.0
2008-02-07 17:24:00,1.6239,1.6245,1.6239,1.624,121500000.0
2008-02-07 17:25:00,1.624,1.6243,1.623,1.6231,141700000.0
2008-02-07 17:26:00,1.6231,1.624,1.62295,1.6236,221200000.0
2008-02-07 17:27:00,1.6236,1.6239,1.6234,1.6236,197200000.0
2008-02-07 17:28:00,1.6236,1.6239,1.6231,1.6231,150700000.0
2008-02-07 17:29:00,1.6231,1.6238,1.6231,1.6233,346000000.0
2008-02-07 17:30:00,1.6233,1.6237,1.623,1.6234,183600000.0
2008-02-07 17:31:00,1.6234,1.6237,1.6229,1.6232,189000000.0
2008-02-07 17:32:00,1.6233,1.6236,1.6229,1.6233,171000000.0
2008-02-07 17:33:00,1.6233,1.6237,1.6232,1.6237,139200000.0
2008-02-07 17:34:00,1.6236,1.6236,1.623,1.6231,141900000.0
2008-02-07 17:35:00,1.6231,1.6236,1.6227,1.6233,361100000.0
2008-02-07 17:36:00,1.6233,1.6243,1.6233,1.624,173400000.0
2008-02-07 17:37:00,1.624,1.6244,1.6239,1.6244,187200000.0
2008-02-07 17:38:00,1.6244,1.6247,1.6234,1.6234,383100000.0
2008-02-07 17:39:00,1.62365,1.6243,1.6235,1.6238,190400000.0
2008-02-07 17:40:00,1.62395,1.6244,1.6238,1.6239,229000000.0
2008-02-07 17:41:00,1.6239,1.6246,1.6236,1.6239,283100000.0
2008-02-07 17:42:00,1.6239,1.6244,1.62365,1.62435,103850000.0
2008-02-07 17:43:00,1.62435,1.6249,1.6243,1.6245,95350000.0
2008-02-07 17:44:00,1.6245,1.6248,1.6241,1.6244,133250000.0
2008-02-07 17:45:00,1.6244,1.6247,1.6241,1.6243,124600000.0
2008-02-07 17:46:00,1.6244,1.6244,1.62355,1.62415,168550000.0
2008-02-07 17:47:00,1.62405,1.6244,1.62365,1.6244,143050000.0
2008-02-07 17:48:00,1.6244,1.6244,1.6234,1.6236,182500000.0
2008-02-07 17:49:00,1.6236,1.6239,1.62315,1.6234,232700000.0
2008-02-07 17:50:00,1.6234,1.6234,1.6219,1.6225,206750000.0
2008-02-07 17:51:00,1.6225,1.6234,1.62225,1.6227,143400000.0
2008-02-07 17:52:00,1.6227,1.6231,1.6223,1.6229,145250000.0
2008-02-07 17:53:00,1.6229,1.6233,1.6227,1.6232,137400000.0
2008-02-07 17:54:00,1.6232,1.6232,1.6224,1.6226,136050000.0
2008-02-07 17:55:00,1.6226,1.6226,1.6221,1.6224,132350000.0
2008-02-07 17:56:00,1.6224,1.6233,1.6224,1.6232,174650000.0
2008-02-07 17:57:00,1.6232,1.6232,1.6224,1.6225,184800000.0
2008-02-07 17:58:00,1.6225,1.62275,1.6216,1.6217,161300000.0
2008-02-07 17:59:00,1.6218,1.6226,1.62115,1.6224,127100000.0
2008-02-07 18:00:00,1.6224,1.6226,1.6216,1.6219,215600000.0
2008-02-07 18:01:00,1.6219,1.6219,1.6214,1.6219,211950000.0
2008-02-07 18:02:00,1.6219,1.622,1.6211,1.6211,220000000.0
2008-02-07 18:03:00,1.6211,1.6221,1.6208,1.622,203150000.0
2008-02-07 18:04:00,1.62205,1.6225,1.62175,1.622,147400000.0
2008-02-07 18:05:00,1.622,1.622,1.6215,1.6219,175250000.0
2008-02-07 18:06:00,1.6219,1.6219,1.6211,1.6216,355800000.0
2008-02-07 18:07:00,1.6216,1.6222,1.6216,1.622,237400000.0
2008-02-07 18:08:00,1.6221,1.6226,1.62195,1.6225,203850000.0
2008-02-07 18:09:00,1.6225,1.6229,1.6223,1.6228,142700000.0
2008-02-07 18:10:00,1.6228,1.6232,1.6227,1.6228,169200000.0
2008-02-07 18:11:00,1.6228,1.623,1.62245,1.6227,113900000.0
2008-02-07 18:12:00,1.6226,1.6228,1.6223,1.6227,124500000.0
2008-02-07 18:13:00,1.6227,1.623,1.62225,1.62235,210900000.0
2008-02-07 18:14:00,1.6224,1.6224,1.62145,1.6218,206950000.0
2008-02-07 18:15:00,1.6218,1.622,1.6215,1.622,170000000.0
2008-02-07 18:16:00,1.622,1.6221,1.6215,1.6216,116600000.0
2008-02-07 18:17:00,1.6216,1.6223,1.6212,1.62205,276050000.0
2008-02-07 18:18:00,1.62205,1.6222,1.62155,1.62155,138100000.0
2008-02-07 18:19:00,1.6216,1.6224,1.6214,1.6224,138300000.0
2008-02-07 18:20:00,1.6224,1.6225,1.62175,1.6221,128950000.0
2008-02-07 18:21:00,1.6221,1.62255,1.6221,1.62255,164100000.0
2008-02-07 18:22:00,1.6226,1.6226,1.6219,1.6221,144400000.0
2008-02-07 18:23:00,1.6222,1.6227,1.6221,1.62255,206050000.0
2008-02-07 18:24:00,1.62255,1.6231,1.6223,1.6226,184100000.0
2008-02-07 18:25:00,1.6226,1.623,1.6225,1.6227,157600000.0
2008-02-07 18:26:00,1.6227,1.6229,1.62245,1.6227,158300000.0
2008-02-07 18:27:00,1.6227,1.6227,1.62225,1.6223,138050000.0
2008-02-07 18:28:00,1.62235,1.6226,1.6222,1.6223,171700000.0
2008-02-07 18:29:00,1.6223,1.6225,1.6223,1.6225,90000000.0
2008-02-07 18:30:00,1.6225,1.6225,1.62205,1.6221,155450000.0
2008-02-07 18:31:00,1.6221,1.6223,1.6216,1.6216,218050000.0
2008-02-07 18:32:00,1.6216,1.6218,1.62155,1.62155,163700000.0
2008-02-07 18:33:00,1.62155,1.6217,1.6212,1.6212,203000000.0
2008-02-07 18:34:00,1.6212,1.6213,1.6207,1.62085,134450000.0
2008-02-07 18:35:00,1.62085,1.6215,1.62075,1.6215,190900000.0
2008-02-07 18:36:00,1.6215,1.6225,1.6213,1.6224,152800000.0
2008-02-07 18:37:00,1.6224,1.6231,1.6224,1.62305,184600000.0
2008-02-07 18:38:00,1.623,1.6238,1.6227,1.6235,311800000.0
2008-02-07 18:39:00,1.6235,1.6237,1.623,1.6232,323500000.0
2008-02-07 18:40:00,1.6232,1.6233,1.6225,1.6228,186500000.0
2008-02-07 18:41:00,1.6228,1.6229,1.6221,1.6222,239100000.0
2008-02-07 18:42:00,1.6222,1.6227,1.6221,1.6223,239850000.0
2008-02-07 18:43:00,1.6224,1.6224,1.6218,1.6218,214450000.0
2008-02-07 18:44:00,1.6218,1.6223,1.6215,1.6222,234250000.0
2008-02-07 18:45:00,1.6222,1.6226,1.6219,1.6226,230650000.0
2008-02-07 18:46:00,1.6226,1.6231,1.6221,1.6223,225100000.0
2008-02-07 18:47:00,1.6223,1.623,1.6223,1.6228,217200000.0
2008-02-07 18:48:00,1.6228,1.6228,1.6224,1.6226,186200000.0
2008-02-07 18:49:00,1.6226,1.6226,1.62205,1.62225,170850000.0
2008-02-07 18:50:00,1.62225,1.6226,1.6222,1.6224,192300000.0
2008-02-07 18:51:00,1.6224,1.6226,1.62225,1.62245,208300000.0
2008-02-07 18:52:00,1.62245,1.6226,1.6222,1.6223,183000000.0
2008-02-07 18:53:00,1.6223,1.6227,1.6222,1.6222,194650000.0
2008-02-07 18:54:00,1.6222,1.6224,1.622,1.6221,197150000.0
2008-02-07 18:55:00,1.6221,1.6221,1.6213,1.6215,152750000.0
2008-02-07 18:56:00,1.6215,1.6217,1.621,1.62105,216800000.0
2008-02-07 18:57:00,1.62105,1.6214,1.6208,1.6209,160650000.0
2008-02-07 18:58:00,1.6209,1.6214,1.6208,1.6211,174450000.0
2008-02-07 18:59:00,1.6211,1.6213,1.6209,1.6209,245900000.0
2008-02-07 19:00:00,1.6209,1.6211,1.6206,1.62085,195800000.0
2008-02-07 19:01:00,1.62085,1.62085,1.62045,1.6208,162150000.0
2008-02-07 19:02:00,1.6208,1.6208,1.62045,1.6207,221500000.0
2008-02-07 19:03:00,1.6207,1.6207,1.6204,1.62065,550700000.0
2008-02-07 19:04:00,1.62065,1.62065,1.6193,1.6195,225200000.0
2008-02-07 19:05:00,1.6195,1.61975,1.61895,1.6191,103200000.0
2008-02-07 19:06:00,1.6191,1.6195,1.61885,1.6193,112800000.0
2008-02-07 19:07:00,1.6193,1.6195,1.6188,1.6188,181150000.0
2008-02-07 19:08:00,1.61885,1.6189,1.6179,1.618,203400000.0
2008-02-07 19:09:00,1.618,1.6181,1.617,1.61705,189500000.0
2008-02-07 19:10:00,1.61705,1.6181,1.61705,1.61755,98000000.0
2008-02-07 19:11:00,1.61755,1.6176,1.61695,1.6172,116550000.0
2008-02-07 19:12:00,1.6172,1.6174,1.6169,1.61705,163950000.0
2008-02-07 19:13:00,1.61705,1.6174,1.617,1.6173,247950000.0
2008-02-07 19:14:00,1.6173,1.6177,1.617,1.6177,221050000.0
2008-02-07 19:15:00,1.6177,1.6177,1.6175,1.6177,236000000.0
2008-02-07 19:16:00,1.6177,1.6177,1.617,1.6171,251300000.0
2008-02-07 19:17:00,1.6171,1.6172,1.615,1.615,178900000.0
2008-02-07 19:18:00,1.615,1.6168,1.6147,1.6166,199800000.0
2008-02-07 19:19:00,1.6167,1.6182,1.6165,1.6176,64050000.0
2008-02-07 19:20:00,1.6176,1.61815,1.6173,1.6174,173600000.0
2008-02-07 19:21:00,1.6174,1.618,1.6174,1.61765,96650000.0
2008-02-07 19:22:00,1.61765,1.6181,1.6174,1.6177,107750000.0
2008-02-07 19:23:00,1.6177,1.6179,1.6171,1.61755,133050000.0
2008-02-07 19:24:00,1.61755,1.618,1.61755,1.61795,182950000.0
2008-02-07 19:25:00,1.61795,1.6181,1.6167,1.6173,211700000.0
2008-02-07 19:26:00,1.6173,1.6176,1.6167,1.6176,290900000.0
2008-02-07 19:27:00,1.6177,1.6179,1.6169,1.61755,262850000.0
2008-02-07 19:28:00,1.61755,1.61755,1.61735,1.61735,331800000.0
2008-02-07 19:29:00,1.61735,1.6181,1.61735,1.6178,193250000.0
2008-02-07 19:30:00,1.6178,1.6178,1.61735,1.61735,272350000.0
2008-02-07 19:31:00,1.61735,1.61735,1.61625,1.61635,281050000.0
2008-02-07 19:32:00,1.61635,1.61645,1.61555,1.61585,139750000.0
2008-02-07 19:33:00,1.61585,1.61615,1.6155,1.6156,168600000.0
2008-02-07 19:34:00,1.6156,1.6156,1.61455,1.6146,174850000.0
2008-02-07 19:35:00,1.6146,1.6147,1.61415,1.6146,92450000.0
2008-02-07 19:36:00,1.6146,1.61475,1.614,1.61425,73750000.0
2008-02-07 19:37:00,1.61425,1.61525,1.61405,1.6151,92300000.0
2008-02-07 19:38:00,1.6151,1.6154,1.6145,1.6149,197800000.0
2008-02-07 19:39:00,1.6149,1.615,1.6141,1.6141,310800000.0
2008-02-07 19:40:00,1.6141,1.6153,1.6141,1.61485,375950000.0
2008-02-07 19:41:00,1.61485,1.6158,1.61485,1.61565,300400000.0
2008-02-07 19:42:00,1.61565,1.6158,1.6156,1.6156,221500000.0
2008-02-07 19:43:00,1.6156,1.6158,1.61535,1.6158,528800000.0
2008-02-07 19:44:00,1.6158,1.616,1.6155,1.6157,564000000.0
2008-02-07 19:45:00,1.6157,1.6157,1.6155,1.6156,241900000.0
2008-02-07 19:46:00,1.6156,1.6156,1.6152,1.6152,279250000.0
2008-02-07 19:47:00,1.6152,1.6154,1.6148,1.6149,247900000.0
2008-02-07 19:48:00,1.615,1.6154,1.615,1.6153,236000000.0
2008-02-07 19:49:00,1.6153,1.6157,1.61525,1.6153,224250000.0
2008-02-07 19:50:00,1.6153,1.6155,1.6149,1.6153,180900000.0
2008-02-07 19:51:00,1.6153,1.6156,1.615,1.615,180900000.0
2008-02-07 19:52:00,1.615,1.61585,1.615,1.6154,204150000.0
2008-02-07 19:53:00,1.6154,1.616,1.6154,1.616,217300000.0
2008-02-07 19:54:00,1.616,1.6166,1.6157,1.6157,174350000.0
2008-02-07 19:55:00,1.6157,1.6159,1.6153,1.61535,149550000.0
2008-02-07 19:56:00,1.61535,1.61545,1.6151,1.6153,94650000.0
2008-02-07 19:57:00,1.6153,1.6154,1.615,1.6153,180500000.0
2008-02-07 19:58:00,1.6153,1.6161,1.6153,1.6156,227300000.0
2008-02-07 19:59:00,1.6156,1.6157,1.6154,1.61565,211050000.0
2008-02-07 20:00:00,1.6157,1.61575,1.61525,1.61545,113100000.0
2008-02-07 20:01:00,1.61545,1.6156,1.61505,1.61515,298850000.0
2008-02-07 20:02:00,1.6151,1.6157,1.61505,1.6156,433600000.0
2008-02-07 20:03:00,1.6156,1.6156,1.6148,1.6149,370550000.0
2008-02-07 20:04:00,1.6149,1.61515,1.6142,1.61505,251250000.0
2008-02-07 20:05:00,1.61505,1.6156,1.61505,1.61535,181350000.0
2008-02-07 20:06:00,1.61535,1.6158,1.6148,1.6148,218650000.0
2008-02-07 20:07:00,1.6148,1.6153,1.6148,1.61485,200650000.0
2008-02-07 20:08:00,1.61485,1.61485,1.6141,1.61415,227700000.0
2008-02-07 20:09:00,1.61415,1.6146,1.6139,1.6141,229100000.0
2008-02-07 20:10:00,1.6141,1.6145,1.61385,1.6145,236550000.0
2008-02-07 20:11:00,1.6145,1.6153,1.61445,1.615,154300000.0
2008-02-07 20:12:00,1.615,1.615,1.6146,1.6148,85350000.0
2008-02-07 20:13:00,1.6148,1.61505,1.6146,1.61475,20200000.0
2008-02-07 20:14:00,1.61475,1.6163,1.6147,1.6162,100050000.0
2008-02-07 20:15:00,1.6162,1.6175,1.616,1.6171,95650000.0
2008-02-07 20:16:00,1.6171,1.6178,1.617,1.6178,184100000.0
2008-02-07 20:17:00,1.6178,1.618,1.6171,1.6172,191400000.0
2008-02-07 20:18:00,1.6172,1.6174,1.6169,1.617,195000000.0
2008-02-07 20:19:00,1.617,1.6175,1.617,1.6174,244050000.0
2008-02-07 20:20:00,1.6174,1.6175,1.6168,1.6168,174900000.0
2008-02-07 20:21:00,1.6169,1.6171,1.61685,1.6169,172050000.0
2008-02-07 20:22:00,1.6169,1.617,1.6162,1.6162,80550000.0
2008-02-07 20:23:00,1.6162,1.61635,1.61605,1.6161,156750000.0
2008-02-07 20:24:00,1.6161,1.6163,1.61565,1.61625,147100000.0
2008-02-07 20:25:00,1.61625,1.6164,1.61585,1.6163,137150000.0
2008-02-07 20:26:00,1.6163,1.61665,1.61595,1.61635,337400000.0
2008-02-07 20:27:00,1.61635,1.61665,1.6158,1.61595,703350000.0
2008-02-07 20:28:00,1.61595,1.6163,1.6151,1.61625,479000000.0
2008-02-07 20:29:00,1.61625,1.61715,1.6161,1.6162,386550000.0
2008-02-07 20:30:00,1.6162,1.6165,1.61485,1.6151,343400000.0
2008-02-07 20:31:00,1.6151,1.61525,1.61455,1.6152,687550000.0
2008-02-07 20:32:00,1.6152,1.6162,1.6152,1.6162,556100000.0
2008-02-07 20:33:00,1.6162,1.6165,1.6157,1.6164,130950000.0
2008-02-07 20:34:00,1.6164,1.6171,1.61625,1.61705,243200000.0
2008-02-07 20:35:00,1.61705,1.6171,1.6169,1.6169,286100000.0
2008-02-07 20:36:00,1.6169,1.617,1.61665,1.6169,775900000.0
2008-02-07 20:37:00,1.6169,1.6173,1.61675,1.6171,508100000.0
2008-02-07 20:38:00,1.6171,1.61715,1.6165,1.6168,731750000.0
2008-02-07 20:39:00,1.61675,1.61695,1.6167,1.6169,729750000.0
2008-02-07 20:40:00,1.6169,1.6171,1.6167,1.6167,466400000.0
2008-02-07 20:41:00,1.6167,1.617,1.6164,1.6166,642750000.0
2008-02-07 20:42:00,1.61655,1.6169,1.6162,1.6169,685050000.0
2008-02-07 20:43:00,1.61695,1.61695,1.6165,1.6167,697200000.0
2008-02-07 20:44:00,1.6167,1.6169,1.6166,1.6167,435900000.0
2008-02-07 20:45:00,1.6167,1.6167,1.616,1.6162,450600000.0
2008-02-07 20:46:00,1.6162,1.6169,1.61595,1.61685,385350000.0
2008-02-07 20:47:00,1.6169,1.6175,1.6169,1.617,514400000.0
2008-02-07 20:48:00,1.617,1.61725,1.6169,1.6169,817450000.0
2008-02-07 20:49:00,1.6169,1.6172,1.6168,1.6171,275150000.0
2008-02-07 20:50:00,1.6171,1.6174,1.6168,1.6174,444050000.0
2008-02-07 20:51:00,1.6174,1.6178,1.6174,1.6176,645050000.0
2008-02-07 20:52:00,1.6176,1.6176,1.6173,1.61735,470200000.0
2008-02-07 20:53:00,1.61735,1.6178,1.61735,1.6176,505300000.0
2008-02-07 20:54:00,1.6176,1.6179,1.6174,1.6178,378250000.0
2008-02-07 20:55:00,1.6178,1.618,1.6172,1.61725,320950000.0
2008-02-07 20:56:00,1.61725,1.61795,1.6172,1.61725,304500000.0
2008-02-07 20:57:00,1.61725,1.6175,1.6169,1.6169,227350000.0
2008-02-07 20:58:00,1.6169,1.6174,1.6169,1.6171,260250000.0
2008-02-07 20:59:00,1.6171,1.618,1.6167,1.618,302100000.0
2008-02-07 21:00:00,1.618,1.61805,1.6169,1.6172,414900000.0
2008-02-07 21:01:00,1.6172,1.6176,1.617,1.6173,258800000.0
2008-02-07 21:02:00,1.6173,1.6173,1.6169,1.6171,337000000.0
2008-02-07 21:03:00,1.6171,1.6172,1.617,1.6171,225700000.0
2008-02-07 21:04:00,1.6171,1.6177,1.6171,1.6177,286450000.0
2008-02-07 21:05:00,1.6177,1.6178,1.6175,1.6178,226500000.0
2008-02-07 21:06:00,1.6178,1.6178,1.6172,1.61725,441650000.0
2008-02-07 21:07:00,1.61725,1.618,1.617,1.61745,426550000.0
2008-02-07 21:08:00,1.6174,1.6177,1.617,1.6172,240500000.0
2008-02-07 21:09:00,1.6173,1.61745,1.6166,1.6171,333950000.0
2008-02-07 21:10:00,1.6171,1.6174,1.6167,1.6174,232550000.0
2008-02-07 21:11:00,1.6174,1.6179,1.6171,1.6178,230250000.0
2008-02-07 21:12:00,1.6178,1.6179,1.617,1.617,338100000.0
2008-02-07 21:13:00,1.617,1.6179,1.617,1.6177,259200000.0
2008-02-07 21:14:00,1.6177,1.6186,1.6177,1.61785,296650000.0
2008-02-07 21:15:00,1.61795,1.61845,1.61795,1.6181,346450000.0
2008-02-07 21:16:00,1.6181,1.6183,1.61735,1.6177,245000000.0
2008-02-07 21:17:00,1.6177,1.618,1.6172,1.6174,229100000.0
2008-02-07 21:18:00,1.6174,1.6179,1.6173,1.61765,220300000.0
2008-02-07 21:19:00,1.61765,1.61785,1.6175,1.61785,227400000.0
2008-02-07 21:20:00,1.6179,1.6191,1.61785,1.6189,281600000.0
2008-02-07 21:21:00,1.6188,1.6189,1.6181,1.6187,227800000.0
2008-02-07 21:22:00,1.6187,1.619,1.6186,1.6187,196750000.0
2008-02-07 21:23:00,1.6187,1.619,1.6182,1.6184,258050000.0
2008-02-07 21:24:00,1.6184,1.6185,1.6179,1.6181,225250000.0
2008-02-07 21:25:00,1.6181,1.6185,1.6179,1.6182,199400000.0
2008-02-07 21:26:00,1.6182,1.6185,1.6178,1.6185,271750000.0
2008-02-07 21:27:00,1.6185,1.6191,1.6183,1.6183,462200000.0
2008-02-07 21:28:00,1.6183,1.61855,1.6183,1.61855,474000000.0
2008-02-07 21:29:00,1.61855,1.6188,1.6182,1.61835,225300000.0
2008-02-07 21:30:00,1.61835,1.6192,1.6183,1.6189,235650000.0
2008-02-07 21:31:00,1.6189,1.6197,1.6188,1.6191,230950000.0
2008-02-07 21:32:00,1.6191,1.6193,1.6187,1.61895,377450000.0
2008-02-07 21:33:00,1.61895,1.6196,1.61895,1.6194,290700000.0
2008-02-07 21:34:00,1.6194,1.6203,1.6194,1.62,238800000.0
2008-02-07 21:35:00,1.62,1.6206,1.6196,1.6202,213650000.0
2008-02-07 21:36:00,1.6202,1.6205,1.6198,1.6203,236600000.0
2008-02-07 21:37:00,1.6203,1.6204,1.6199,1.6201,249800000.0
2008-02-07 21:38:00,1.6201,1.6204,1.6201,1.6202,247600000.0
2008-02-07 21:39:00,1.6203,1.6203,1.6195,1.61985,221650000.0
2008-02-07 21:40:00,1.6202,1.6206,1.6198,1.6199,194800000.0
2008-02-07 21:41:00,1.6199,1.6204,1.6195,1.6196,319400000.0
2008-02-07 21:42:00,1.6196,1.62015,1.61945,1.61945,547000000.0
2008-02-07 21:43:00,1.61945,1.6198,1.61945,1.6196,439050000.0
2008-02-07 21:44:00,1.6196,1.6198,1.61915,1.6194,321600000.0
2008-02-07 21:45:00,1.6194,1.62015,1.6192,1.6199,487250000.0
2008-02-07 21:46:00,1.6199,1.6202,1.6192,1.6193,364600000.0
2008-02-07 21:47:00,1.61935,1.6196,1.6193,1.6195,415300000.0
2008-02-07 21:48:00,1.6195,1.61985,1.61915,1.6197,404800000.0
2008-02-07 21:49:00,1.6197,1.6198,1.6197,1.61975,392900000.0
2008-02-07 21:50:00,1.61975,1.6202,1.61975,1.6202,427200000.0
2008-02-07 21:51:00,1.6202,1.6202,1.6196,1.61965,228000000.0
2008-02-07 21:52:00,1.61965,1.6203,1.6195,1.62005,448200000.0
2008-02-07 21:53:00,1.62005,1.6206,1.6198,1.6206,735200000.0
2008-02-07 21:54:00,1.6207,1.6207,1.6204,1.6206,348500000.0
2008-02-07 21:55:00,1.6206,1.6212,1.6201,1.6203,461500000.0
2008-02-07 21:56:00,1.6203,1.6204,1.6203,1.6203,331700000.0
2008-02-07 21:57:00,1.6203,1.6204,1.6201,1.6203,210600000.0
2008-02-07 21:58:00,1.6203,1.6203,1.6197,1.6197,223300000.0
2008-02-07 21:59:00,1.6197,1.62,1.6192,1.6193,226400000.0
2008-02-07 22:00:00,1.6194,1.6199,1.619,1.6194,288750000.0
2008-02-07 22:01:00,1.6194,1.6201,1.6194,1.6196,279200000.0
2008-02-07 22:02:00,1.6196,1.6206,1.61945,1.6201,292400000.0
2008-02-07 22:03:00,1.62015,1.6207,1.62015,1.6207,816400000.0
2008-02-07 22:04:00,1.6207,1.6209,1.6195,1.6195,347000000.0
2008-02-07 22:05:00,1.6195,1.6202,1.6194,1.6201,353000000.0
2008-02-07 22:06:00,1.62,1.62035,1.6195,1.6197,787000000.0
2008-02-07 22:07:00,1.6197,1.62045,1.6197,1.62,607950000.0
2008-02-07 22:08:00,1.62,1.6201,1.6191,1.6192,465950000.0
2008-02-07 22:09:00,1.61915,1.6205,1.6191,1.6199,344300000.0
2008-02-07 22:10:00,1.6199,1.6206,1.6198,1.6198,722400000.0
2008-02-07 22:11:00,1.6198,1.61985,1.61915,1.6195,646550000.0
2008-02-07 22:12:00,1.6195,1.6195,1.6191,1.6191,413300000.0
2008-02-07 22:13:00,1.6191,1.6193,1.6191,1.6193,638450000.0
2008-02-07 22:14:00,1.6193,1.6194,1.6192,1.6193,203300000.0
2008-02-07 22:15:00,1.6193,1.61935,1.61875,1.61875,273500000.0
2008-02-07 22:16:00,1.61875,1.61895,1.6184,1.6188,594000000.0
2008-02-07 22:17:00,1.6188,1.61905,1.6188,1.61885,294600000.0
2008-02-07 22:18:00,1.61885,1.61945,1.61875,1.61895,429900000.0
2008-02-07 22:19:00,1.61895,1.6192,1.61875,1.61875,407400000.0
2008-02-07 22:20:00,1.61875,1.61905,1.6183,1.61875,592400000.0
2008-02-07 22:21:00,1.61875,1.61875,1.6181,1.61845,394450000.0
2008-02-07 22:22:00,1.61845,1.6186,1.61745,1.61815,543900000.0
2008-02-07 22:23:00,1.61815,1.6182,1.61775,1.6178,457400000.0
2008-02-07 22:24:00,1.6178,1.61865,1.6177,1.61795,1051400000.0
2008-02-07 22:25:00,1.61785,1.619,1.61775,1.61835,748250000.0
2008-02-07 22:26:00,1.61845,1.61855,1.6179,1.6179,641600000.0
2008-02-07 22:27:00,1.6179,1.6182,1.6175,1.6178,260700000.0
2008-02-07 22:28:00,1.61785,1.61825,1.6178,1.6181,563300000.0
2008-02-07 22:29:00,1.6181,1.619,1.61805,1.619,780850000.0
2008-02-07 22:30:00,1.61905,1.6192,1.61825,1.6183,781200000.0
2008-02-07 22:31:00,1.6183,1.6203,1.61815,1.6203,306950000.0
2008-02-07 22:32:00,1.6203,1.6203,1.6196,1.6199,491650000.0
2008-02-07 22:33:00,1.6199,1.6204,1.6195,1.62,303850000.0
2008-02-07 22:34:00,1.62,1.6201,1.6196,1.6201,294000000.0
2008-02-07 22:35:00,1.6201,1.6207,1.6201,1.6203,238500000.0
2008-02-07 22:36:00,1.6201,1.6207,1.6201,1.6204,272500000.0
2008-02-07 22:37:00,1.6204,1.62095,1.62,1.62085,542050000.0
2008-02-07 22:38:00,1.62085,1.6209,1.6205,1.6205,440000000.0
2008-02-07 22:39:00,1.6205,1.621,1.62,1.621,382200000.0
2008-02-07 22:40:00,1.621,1.621,1.6202,1.6207,269050000.0
2008-02-07 22:41:00,1.6207,1.6209,1.6204,1.6209,268000000.0
2008-02-07 22:42:00,1.6209,1.6209,1.62045,1.62075,483000000.0
2008-02-07 22:43:00,1.62065,1.6211,1.62055,1.6211,767100000.0
2008-02-07 22:44:00,1.62115,1.62145,1.621,1.62125,318300000.0
2008-02-07 22:45:00,1.62125,1.6215,1.6212,1.6212,250500000.0
2008-02-07 22:46:00,1.6213,1.6214,1.6208,1.6214,224650000.0
2008-02-07 22:47:00,1.6214,1.6216,1.6213,1.6214,219800000.0
2008-02-07 22:48:00,1.6214,1.6216,1.6212,1.6214,245900000.0
2008-02-07 22:49:00,1.6214,1.6216,1.6214,1.6214,219200000.0
2008-02-07 22:50:00,1.6214,1.6215,1.6212,1.6213,260000000.0
2008-02-07 22:51:00,1.6213,1.6217,1.6212,1.62155,444600000.0
2008-02-07 22:52:00,1.62155,1.6221,1.6215,1.6216,285900000.0
2008-02-07 22:53:00,1.6216,1.622,1.6214,1.6215,212450000.0
2008-02-07 22:54:00,1.6215,1.6215,1.6206,1.6207,225900000.0
2008-02-07 22:55:00,1.6207,1.621,1.6205,1.6208,257900000.0
2008-02-07 22:56:00,1.6208,1.6216,1.6205,1.6216,320600000.0
2008-02-07 22:57:00,1.6216,1.6216,1.6205,1.6214,640400000.0
2008-02-07 22:58:00,1.6214,1.6214,1.62045,1.6214,298300000.0
2008-02-07 22:59:00,1.6214,1.6214,1.621,1.6212,235500000.0
2008-02-07 23:00:00,1.6212,1.6212,1.6209,1.6211,212600000.0
2008-02-07 23:01:00,1.6211,1.6212,1.6206,1.6209,172900000.0
2008-02-07 23:02:00,1.6209,1.6212,1.6208,1.6211,290000000.0
2008-02-07 23:03:00,1.6211,1.6214,1.6211,1.6212,245900000.0
2008-02-07 23:04:00,1.6212,1.6218,1.6212,1.6216,204600000.0
2008-02-07 23:05:00,1.6216,1.6216,1.6213,1.6214,247600000.0
2008-02-07 23:06:00,1.6214,1.6216,1.6214,1.6216,285000000.0
2008-02-07 23:07:00,1.6216,1.6218,1.6215,1.6216,253300000.0
2008-02-07 23:08:00,1.6216,1.6216,1.6213,1.6215,202450000.0
2008-02-07 23:09:00,1.6215,1.6216,1.6213,1.6214,243900000.0
2008-02-07 23:10:00,1.6214,1.6215,1.62095,1.62095,191750000.0
2008-02-07 23:11:00,1.62095,1.6215,1.6209,1.62145,145850000.0
2008-02-07 23:12:00,1.62145,1.6216,1.6213,1.6214,175950000.0
2008-02-07 23:13:00,1.6214,1.6214,1.621,1.62125,232200000.0
2008-02-07 23:14:00,1.62125,1.62125,1.6209,1.621,204750000.0
2008-02-07 23:15:00,1.621,1.6211,1.6201,1.6204,235000000.0
2008-02-07 23:16:00,1.6204,1.6206,1.6202,1.6204,216950000.0
2008-02-07 23:17:00,1.6204,1.6208,1.6201,1.6208,240950000.0
2008-02-07 23:18:00,1.6208,1.6211,1.6207,1.6211,231000000.0
2008-02-07 23:19:00,1.6211,1.6212,1.62065,1.621,525400000.0
2008-02-07 23:20:00,1.621,1.621,1.6206,1.6209,303300000.0
2008-02-07 23:21:00,1.6209,1.621,1.6204,1.6204,285000000.0
2008-02-07 23:22:00,1.6204,1.6207,1.62,1.6205,316800000.0
2008-02-07 23:23:00,1.6205,1.6205,1.62,1.6201,271100000.0
2008-02-07 23:24:00,1.6201,1.6201,1.6195,1.6198,289150000.0
2008-02-07 23:25:00,1.6198,1.6199,1.6196,1.6197,256300000.0
2008-02-07 23:26:00,1.6197,1.6197,1.6188,1.6196,230800000.0
2008-02-07 23:27:00,1.6196,1.6199,1.61935,1.6197,281600000.0
2008-02-07 23:28:00,1.6197,1.6199,1.6196,1.6197,308400000.0
2008-02-07 23:29:00,1.6197,1.6199,1.619,1.6191,250900000.0
2008-02-07 23:30:00,1.6191,1.6193,1.6188,1.6191,191200000.0
2008-02-07 23:31:00,1.6191,1.6196,1.6189,1.6195,267800000.0
2008-02-07 23:32:00,1.6195,1.6196,1.6193,1.6196,227600000.0
2008-02-07 23:33:00,1.6196,1.6197,1.61945,1.6196,237200000.0
2008-02-07 23:34:00,1.6196,1.6199,1.61955,1.6198,233100000.0
2008-02-07 23:35:00,1.6198,1.6198,1.61945,1.61965,192400000.0
2008-02-07 23:36:00,1.61965,1.61975,1.61945,1.61955,299000000.0
2008-02-07 23:37:00,1.61955,1.6196,1.61925,1.6194,289900000.0
2008-02-07 23:38:00,1.6194,1.61945,1.61925,1.61945,147150000.0
2008-02-07 23:39:00,1.61945,1.61945,1.61935,1.61945,58950000.0
2008-02-07 23:40:00,1.61945,1.61945,1.61935,1.61935,71300000.0
2008-02-07 23:41:00,1.61935,1.61935,1.6192,1.6193,45350000.0
2008-02-07 23:42:00,1.6193,1.6193,1.61875,1.61895,70500000.0
2008-02-07 23:43:00,1.61895,1.6192,1.61885,1.6191,142900000.0
2008-02-07 23:44:00,1.6191,1.6191,1.61865,1.61865,58600000.0
2008-02-07 23:45:00,1.61865,1.61885,1.61825,1.61875,113300000.0
2008-02-07 23:46:00,1.61875,1.6194,1.61865,1.61915,74150000.0
2008-02-07 23:47:00,1.61915,1.61915,1.6188,1.61885,164350000.0
2008-02-07 23:48:00,1.61885,1.61905,1.61885,1.61885,134700000.0
2008-02-07 23:49:00,1.61885,1.61895,1.61865,1.61885,182150000.0
2008-02-07 23:50:00,1.61885,1.61905,1.6188,1.61885,113700000.0
2008-02-07 23:51:00,1.61885,1.61885,1.61875,1.61875,57600000.0
2008-02-07 23:52:00,1.61875,1.61895,1.61875,1.61875,57650000.0
2008-02-07 23:53:00,1.61875,1.61885,1.6187,1.61885,61600000.0
2008-02-07 23:54:00,1.61875,1.61875,1.6185,1.6185,80900000.0
2008-02-07 23:55:00,1.6186,1.6188,1.6186,1.6186,191600000.0
2008-02-07 23:56:00,1.6186,1.6192,1.6186,1.6192,283000000.0
2008-02-07 23:57:00,1.6192,1.6192,1.6189,1.6191,248000000.0
2008-02-07 23:58:00,1.6191,1.6191,1.61745,1.6183,332300000.0
2008-02-07 23:59:00,1.6183,1.6186,1.618,1.6186,1568100000.0
2008-02-08 00:00:00,1.6186,1.6187,1.6183,1.6185,1348000000.0
2008-02-08 00:01:00,1.6185,1.6195,1.6185,1.6189,244300000.0
2008-02-08 00:02:00,1.6189,1.6191,1.6189,1.6191,283000000.0
2008-02-08 00:03:00,1.6191,1.6193,1.61785,1.618,260800000.0
2008-02-08 00:04:00,1.618,1.61925,1.618,1.61885,292600000.0
2008-02-08 00:05:00,1.61885,1.6189,1.6186,1.6188,270000000.0
2008-02-08 00:06:00,1.6188,1.6188,1.6185,1.6185,237900000.0
2008-02-08 00:07:00,1.6185,1.6186,1.6184,1.6186,213300000.0
2008-02-08 00:08:00,1.6186,1.6186,1.6185,1.6186,244700000.0
2008-02-08 00:09:00,1.6186,1.6186,1.61815,1.6185,224800000.0
2008-02-08 00:10:00,1.6185,1.61895,1.6185,1.61895,236100000.0
2008-02-08 00:11:00,1.61895,1.619,1.6188,1.6189,820300000.0
2008-02-08 00:12:00,1.6189,1.6192,1.6188,1.61895,201400000.0
2008-02-08 00:13:00,1.61895,1.6191,1.6188,1.6191,217800000.0
2008-02-08 00:14:00,1.6191,1.6192,1.619,1.6192,273500000.0
2008-02-08 00:15:00,1.6192,1.6195,1.619,1.6192,296250000.0
2008-02-08 00:16:00,1.6192,1.6197,1.6192,1.6196,285400000.0
2008-02-08 00:17:00,1.6196,1.6201,1.6195,1.6201,264500000.0
2008-02-08 00:18:00,1.6201,1.6201,1.6197,1.6199,240500000.0
2008-02-08 00:19:00,1.6199,1.62055,1.6198,1.62055,195100000.0
2008-02-08 00:20:00,1.62055,1.6213,1.62045,1.62075,237100000.0
2008-02-08 00:21:00,1.62075,1.62095,1.62005,1.62025,169700000.0
2008-02-08 00:22:00,1.62025,1.6203,1.62005,1.6203,187100000.0
2008-02-08 00:23:00,1.6203,1.62055,1.6198,1.6198,248000000.0
2008-02-08 00:24:00,1.6198,1.6203,1.61975,1.61995,440100000.0
2008-02-08 00:25:00,1.61995,1.61995,1.61945,1.6195,285000000.0
2008-02-08 00:26:00,1.6195,1.61975,1.6195,1.61965,206100000.0
2008-02-08 00:27:00,1.61965,1.6199,1.6195,1.61965,288000000.0
2008-02-08 00:28:00,1.61965,1.61965,1.61915,1.61965,152200000.0
2008-02-08 00:29:00,1.61965,1.61965,1.6191,1.6193,222700000.0
2008-02-08 00:30:00,1.6193,1.6193,1.61895,1.6191,326000000.0
2008-02-08 00:31:00,1.6191,1.6191,1.6186,1.61905,227300000.0
2008-02-08 00:32:00,1.61905,1.61905,1.6189,1.6189,278000000.0
2008-02-08 00:33:00,1.6189,1.61915,1.61865,1.61915,276700000.0
2008-02-08 00:34:00,1.61915,1.61935,1.61885,1.61885,260100000.0
2008-02-08 00:35:00,1.61885,1.6192,1.6187,1.6187,525700000.0
2008-02-08 00:36:00,1.6187,1.6194,1.6187,1.6193,257750000.0
2008-02-08 00:37:00,1.6193,1.6193,1.6187,1.61905,224900000.0
2008-02-08 00:38:00,1.61905,1.6191,1.6188,1.6188,119800000.0
2008-02-08 00:39:00,1.6188,1.61905,1.61875,1.61905,201400000.0
2008-02-08 00:40:00,1.61905,1.61915,1.61905,1.61905,91500000.0
2008-02-08 00:41:00,1.61905,1.61905,1.6187,1.6187,13700000.0
2008-02-08 00:42:00,1.61875,1.6192,1.61875,1.61915,182400000.0
2008-02-08 00:43:00,1.61925,1.61925,1.6192,1.6192,87900000.0
2008-02-08 00:44:00,1.6192,1.61945,1.61895,1.61895,162100000.0
2008-02-08 00:45:00,1.61895,1.61895,1.61895,1.61895,616000000.0
2008-02-08 00:46:00,1.61925,1.6196,1.6191,1.6191,156900000.0
2008-02-08 00:47:00,1.6191,1.6195,1.6191,1.6195,218800000.0
2008-02-08 00:48:00,1.6195,1.6195,1.61935,1.61935,232200000.0
2008-02-08 00:49:00,1.61935,1.6195,1.6191,1.6191,113000000.0
2008-02-08 00:50:00,1.6193,1.61935,1.61915,1.61915,130200000.0
2008-02-08 00:51:00,1.61915,1.61935,1.6191,1.61925,253800000.0
2008-02-08 00:52:00,1.61925,1.6195,1.61925,1.6195,271200000.0
2008-02-08 00:53:00,1.6195,1.6195,1.6192,1.6195,227900000.0
2008-02-08 00:54:00,1.6195,1.6195,1.6189,1.6189,232900000.0
2008-02-08 00:55:00,1.6189,1.6189,1.61865,1.6187,216200000.0
2008-02-08 00:56:00,1.6187,1.6188,1.6187,1.6188,252700000.0
2008-02-08 00:57:00,1.6188,1.6188,1.61855,1.61855,289500000.0
2008-02-08 00:58:00,1.61855,1.61875,1.61855,1.6187,173900000.0
2008-02-08 00:59:00,1.6187,1.61895,1.61865,1.61895,156200000.0
2008-02-08 01:00:00,1.61895,1.61895,1.61805,1.6188,256000000.0
2008-02-08 01:01:00,1.6188,1.61955,1.6187,1.6195,219000000.0
2008-02-08 01:02:00,1.6195,1.6204,1.6195,1.6201,306500000.0
2008-02-08 01:03:00,1.6201,1.6201,1.6193,1.6196,263600000.0
2008-02-08 01:04:00,1.6196,1.6196,1.6192,1.6195,252900000.0
2008-02-08 01:05:00,1.6195,1.6197,1.6193,1.6193,244300000.0
2008-02-08 01:06:00,1.6193,1.6197,1.6193,1.6196,246500000.0
2008-02-08 01:07:00,1.6196,1.6198,1.6195,1.6198,170100000.0
2008-02-08 01:08:00,1.6198,1.6201,1.6198,1.6201,279200000.0
2008-02-08 01:09:00,1.6199,1.6201,1.6197,1.6197,250900000.0
2008-02-08 01:10:00,1.6197,1.6198,1.61955,1.6197,264100000.0
2008-02-08 01:11:00,1.6197,1.6198,1.6195,1.6195,267000000.0
2008-02-08 01:12:00,1.6195,1.6196,1.61945,1.6195,271300000.0
2008-02-08 01:13:00,1.6195,1.6195,1.6191,1.6193,247100000.0
2008-02-08 01:14:00,1.6193,1.6193,1.61915,1.6192,244200000.0
2008-02-08 01:15:00,1.6192,1.6193,1.6191,1.6193,253300000.0
2008-02-08 01:16:00,1.6193,1.6195,1.6192,1.6192,293500000.0
2008-02-08 01:17:00,1.6192,1.6195,1.6192,1.6195,276000000.0
2008-02-08 01:18:00,1.6195,1.6199,1.6193,1.6199,229200000.0
2008-02-08 01:19:00,1.6199,1.6199,1.61955,1.6198,233100000.0
2008-02-08 01:20:00,1.6198,1.62,1.6198,1.62,239000000.0
2008-02-08 01:21:00,1.62,1.6202,1.6198,1.62,277400000.0
2008-02-08 01:22:00,1.62,1.62,1.619,1.6194,246000000.0
2008-02-08 01:23:00,1.6194,1.6195,1.61905,1.61945,204400000.0
2008-02-08 01:24:00,1.61945,1.61945,1.619,1.61905,211500000.0
2008-02-08 01:25:00,1.61905,1.61905,1.61895,1.619,120500000.0
2008-02-08 01:26:00,1.619,1.61905,1.61845,1.6185,521700000.0
2008-02-08 01:27:00,1.6185,1.6192,1.6185,1.61875,334300000.0
2008-02-08 01:28:00,1.61875,1.6189,1.61855,1.61855,412800000.0
2008-02-08 01:29:00,1.61855,1.61865,1.61835,1.61835,231300000.0
2008-02-08 01:30:00,1.61835,1.619,1.61835,1.61835,814500000.0
2008-02-08 01:31:00,1.61835,1.61835,1.61785,1.618,372400000.0
2008-02-08 01:32:00,1.618,1.6183,1.61765,1.6182,501000000.0
2008-02-08 01:33:00,1.6182,1.6182,1.61785,1.61785,220500000.0
2008-02-08 01:34:00,1.61785,1.618,1.61765,1.61775,191600000.0
2008-02-08 01:35:00,1.6178,1.61795,1.61775,1.61775,278500000.0
2008-02-08 01:36:00,1.61775,1.61805,1.61745,1.61795,365100000.0
2008-02-08 01:37:00,1.6179,1.6186,1.61785,1.6186,230500000.0
2008-02-08 01:38:00,1.6186,1.6189,1.6184,1.61885,441100000.0
2008-02-08 01:39:00,1.61885,1.61905,1.61885,1.6189,202500000.0
2008-02-08 01:40:00,1.6189,1.6193,1.61885,1.61905,322100000.0
2008-02-08 01:41:00,1.61905,1.6197,1.61905,1.6193,228000000.0
2008-02-08 01:42:00,1.6193,1.6193,1.61905,1.61905,160300000.0
2008-02-08 01:43:00,1.61905,1.6195,1.619,1.6192,484400000.0
2008-02-08 01:44:00,1.6192,1.6193,1.6191,1.6191,269300000.0
2008-02-08 01:45:00,1.61905,1.6195,1.61875,1.6191,335100000.0
2008-02-08 01:46:00,1.6191,1.6191,1.6189,1.61895,233500000.0
2008-02-08 01:47:00,1.61895,1.61905,1.61895,1.61895,144000000.0
2008-02-08 01:48:00,1.61895,1.61895,1.6188,1.61895,212600000.0
2008-02-08 01:49:00,1.61895,1.6192,1.61895,1.6192,157100000.0
2008-02-08 01:50:00,1.6192,1.6192,1.61895,1.61895,174500000.0
2008-02-08 01:51:00,1.61895,1.6191,1.6186,1.6188,661700000.0
2008-02-08 01:52:00,1.6188,1.61885,1.61855,1.61885,153900000.0
2008-02-08 01:53:00,1.61885,1.61885,1.61795,1.6183,192300000.0
2008-02-08 01:54:00,1.6183,1.6185,1.61795,1.61805,191300000.0
2008-02-08 01:55:00,1.61805,1.61835,1.61795,1.61835,241800000.0
2008-02-08 01:56:00,1.61835,1.61835,1.61785,1.61815,825300000.0
2008-02-08 01:57:00,1.61815,1.61815,1.61765,1.61795,156400000.0
2008-02-08 01:58:00,1.61795,1.61795,1.61765,1.61765,174000000.0
2008-02-08 01:59:00,1.61765,1.61785,1.61765,1.61775,370200000.0
2008-02-08 02:00:00,1.61775,1.61775,1.61745,1.61755,212000000.0
2008-02-08 02:01:00,1.61755,1.61765,1.61735,1.61745,188500000.0
2008-02-08 02:02:00,1.61745,1.61755,1.6173,1.61745,150200000.0
2008-02-08 02:03:00,1.61745,1.6181,1.61745,1.6179,315900000.0
2008-02-08 02:04:00,1.6179,1.618,1.61755,1.61765,204400000.0
2008-02-08 02:05:00,1.61765,1.61795,1.61745,1.61795,225400000.0
2008-02-08 02:06:00,1.61795,1.61795,1.61745,1.61755,230900000.0
2008-02-08 02:07:00,1.61755,1.61755,1.61745,1.61755,159000000.0
2008-02-08 02:08:00,1.61755,1.61755,1.61725,1.61745,233200000.0
2008-02-08 02:09:00,1.61745,1.61755,1.61745,1.61745,361000000.0
2008-02-08 02:10:00,1.61745,1.61785,1.6173,1.61785,375400000.0
2008-02-08 02:11:00,1.61785,1.61785,1.61705,1.61715,258700000.0
2008-02-08 02:12:00,1.61715,1.61745,1.61705,1.61735,144600000.0
2008-02-08 02:13:00,1.61735,1.61775,1.61735,1.6177,151000000.0
2008-02-08 02:14:00,1.6177,1.618,1.6177,1.61785,310600000.0
2008-02-08 02:15:00,1.61785,1.61785,1.6177,1.61785,335800000.0
2008-02-08 02:16:00,1.61785,1.61805,1.617,1.61725,460800000.0
2008-02-08 02:17:00,1.61725,1.61785,1.61725,1.61745,274300000.0
2008-02-08 02:18:00,1.61745,1.6182,1.6173,1.6173,289300000.0
2008-02-08 02:19:00,1.6173,1.61825,1.61725,1.61825,585900000.0
2008-02-08 02:20:00,1.61825,1.61855,1.61795,1.61795,276200000.0
2008-02-08 02:21:00,1.61795,1.618,1.6178,1.618,370100000.0
2008-02-08 02:22:00,1.618,1.61835,1.61785,1.61805,271000000.0
2008-02-08 02:23:00,1.61815,1.61815,1.61805,1.61815,244000000.0
2008-02-08 02:24:00,1.61815,1.6185,1.618,1.618,339200000.0
2008-02-08 02:25:00,1.618,1.6186,1.618,1.61815,302800000.0
2008-02-08 02:26:00,1.61815,1.61845,1.61815,1.61845,372800000.0
2008-02-08 02:27:00,1.61845,1.61845,1.618,1.61805,225800000.0
2008-02-08 02:28:00,1.61805,1.61875,1.61805,1.61865,303800000.0
2008-02-08 02:29:00,1.61865,1.619,1.61845,1.6189,249100000.0
2008-02-08 02:30:00,1.6189,1.6195,1.61885,1.6192,374600000.0
2008-02-08 02:31:00,1.6192,1.6196,1.6184,1.61955,320100000.0
2008-02-08 02:32:00,1.6196,1.61975,1.619,1.61965,244100000.0
2008-02-08 02:33:00,1.6197,1.61975,1.6195,1.6197,314100000.0
2008-02-08 02:34:00,1.6197,1.62005,1.61955,1.6199,294000000.0
2008-02-08 02:35:00,1.6199,1.62035,1.6198,1.6199,356500000.0
2008-02-08 02:36:00,1.6199,1.62,1.6196,1.61975,265900000.0
2008-02-08 02:37:00,1.61975,1.6201,1.61975,1.6201,232100000.0
2008-02-08 02:38:00,1.6201,1.62015,1.6197,1.61975,236000000.0
2008-02-08 02:39:00,1.61975,1.61975,1.6191,1.61935,420400000.0
2008-02-08 02:40:00,1.61935,1.61995,1.6193,1.61995,241600000.0
2008-02-08 02:41:00,1.61995,1.62045,1.61995,1.62035,196100000.0
2008-02-08 02:42:00,1.62035,1.62055,1.62015,1.62015,177700000.0
2008-02-08 02:43:00,1.62015,1.6202,1.6201,1.6201,690300000.0
2008-02-08 02:44:00,1.6201,1.6214,1.6201,1.62055,567850000.0
2008-02-08 02:45:00,1.62055,1.6211,1.62045,1.6207,299600000.0
2008-02-08 02:46:00,1.6207,1.62115,1.62065,1.62115,642000000.0
2008-02-08 02:47:00,1.62115,1.62115,1.62065,1.62105,1157800000.0
2008-02-08 02:48:00,1.62105,1.6213,1.621,1.6212,396500000.0
2008-02-08 02:49:00,1.6212,1.6212,1.62085,1.6212,278600000.0
2008-02-08 02:50:00,1.6212,1.6212,1.6199,1.6201,452500000.0
2008-02-08 02:51:00,1.6201,1.62045,1.6199,1.62045,496600000.0
2008-02-08 02:52:00,1.62045,1.6205,1.62015,1.62015,136100000.0
2008-02-08 02:53:00,1.62015,1.62015,1.61975,1.61975,213800000.0
2008-02-08 02:54:00,1.61975,1.62,1.6192,1.6192,247900000.0
2008-02-08 02:55:00,1.61915,1.6197,1.61895,1.61895,530200000.0
2008-02-08 02:56:00,1.61895,1.6196,1.61895,1.61895,790200000.0
2008-02-08 02:57:00,1.61895,1.61925,1.6189,1.61905,639500000.0
2008-02-08 02:58:00,1.61905,1.61915,1.6187,1.6187,222600000.0
2008-02-08 02:59:00,1.6187,1.61895,1.61865,1.61895,681900000.0
2008-02-08 03:00:00,1.61895,1.61935,1.6189,1.6192,203000000.0
2008-02-08 03:01:00,1.6192,1.6193,1.619,1.61905,247500000.0
2008-02-08 03:02:00,1.6191,1.6195,1.619,1.6193,279000000.0
2008-02-08 03:03:00,1.61915,1.6193,1.6191,1.61925,229800000.0
2008-02-08 03:04:00,1.61925,1.6194,1.61915,1.6194,244100000.0
2008-02-08 03:05:00,1.6194,1.6194,1.6191,1.61935,180300000.0
2008-02-08 03:06:00,1.61935,1.61935,1.61895,1.61895,207900000.0
2008-02-08 03:07:00,1.61895,1.61905,1.6189,1.61905,234500000.0
2008-02-08 03:08:00,1.61905,1.61915,1.61885,1.6191,226000000.0
2008-02-08 03:09:00,1.6191,1.6191,1.6187,1.61905,192400000.0
2008-02-08 03:10:00,1.61905,1.61905,1.61835,1.6188,208000000.0
2008-02-08 03:11:00,1.6188,1.6188,1.61815,1.61835,175600000.0
2008-02-08 03:12:00,1.61835,1.61845,1.61825,1.61835,208000000.0
2008-02-08 03:13:00,1.61835,1.6185,1.618,1.61815,216000000.0
2008-02-08 03:14:00,1.61815,1.61825,1.6171,1.6175,249900000.0
2008-02-08 03:15:00,1.6175,1.61755,1.6173,1.61735,219500000.0
2008-02-08 03:16:00,1.61735,1.61755,1.6173,1.61745,179300000.0
2008-02-08 03:17:00,1.61745,1.6178,1.6174,1.61765,315900000.0
2008-02-08 03:18:00,1.61765,1.61775,1.6174,1.61765,214700000.0
2008-02-08 03:19:00,1.6177,1.61795,1.6176,1.6179,201700000.0
2008-02-08 03:20:00,1.6179,1.61795,1.61775,1.61775,344700000.0
2008-02-08 03:21:00,1.61775,1.61795,1.6176,1.61785,301500000.0
2008-02-08 03:22:00,1.61785,1.61785,1.61745,1.6175,543200000.0
2008-02-08 03:23:00,1.6175,1.61815,1.6175,1.61815,240000000.0
2008-02-08 03:24:00,1.61815,1.6184,1.61775,1.6182,319100000.0
2008-02-08 03:25:00,1.6182,1.6183,1.6181,1.6183,247300000.0
2008-02-08 03:26:00,1.6183,1.6184,1.61825,1.6184,198000000.0
2008-02-08 03:27:00,1.6184,1.6184,1.6181,1.6181,272500000.0
2008-02-08 03:28:00,1.6181,1.6186,1.6181,1.6186,269800000.0
2008-02-08 03:29:00,1.6186,1.6189,1.6186,1.6186,257000000.0
2008-02-08 03:30:00,1.6186,1.61875,1.6184,1.6185,292000000.0
2008-02-08 03:31:00,1.6185,1.6187,1.6182,1.61855,212500000.0
2008-02-08 03:32:00,1.61865,1.61875,1.61825,1.61845,675400000.0
2008-02-08 03:33:00,1.61845,1.6193,1.61845,1.619,1027500000.0
2008-02-08 03:34:00,1.61895,1.6191,1.61885,1.619,705300000.0
2008-02-08 03:35:00,1.619,1.6196,1.619,1.61925,505100000.0
2008-02-08 03:36:00,1.61925,1.6195,1.6192,1.6192,260600000.0
2008-02-08 03:37:00,1.6192,1.6193,1.6189,1.61925,287700000.0
2008-02-08 03:38:00,1.61925,1.61935,1.619,1.61905,160500000.0
2008-02-08 03:39:00,1.61905,1.61915,1.6188,1.61895,246600000.0
2008-02-08 03:40:00,1.61895,1.6193,1.6188,1.61925,351400000.0
2008-02-08 03:41:00,1.61925,1.61925,1.6188,1.6189,259500000.0
2008-02-08 03:42:00,1.6189,1.6189,1.61855,1.61855,245700000.0
2008-02-08 03:43:00,1.61855,1.61885,1.61855,1.61855,151400000.0
2008-02-08 03:44:00,1.61855,1.61875,1.61855,1.61855,146100000.0
2008-02-08 03:45:00,1.61855,1.61865,1.61825,1.61835,157300000.0
2008-02-08 03:46:00,1.61835,1.61835,1.6181,1.61825,234900000.0
2008-02-08 03:47:00,1.61825,1.6184,1.6182,1.6182,219500000.0
2008-02-08 03:48:00,1.6182,1.6184,1.6182,1.6183,472300000.0
2008-02-08 03:49:00,1.6183,1.6186,1.6183,1.6186,314200000.0
2008-02-08 03:50:00,1.6186,1.6187,1.6185,1.6186,379500000.0
2008-02-08 03:51:00,1.6186,1.61875,1.6186,1.61865,595000000.0
2008-02-08 03:52:00,1.61865,1.619,1.61865,1.6189,181500000.0
2008-02-08 03:53:00,1.6189,1.6189,1.61875,1.61885,173200000.0
2008-02-08 03:54:00,1.61885,1.61885,1.6185,1.61865,158500000.0
2008-02-08 03:55:00,1.61865,1.61895,1.6185,1.6188,252300000.0
2008-02-08 03:56:00,1.6188,1.61885,1.6185,1.61865,258200000.0
2008-02-08 03:57:00,1.61865,1.6188,1.6185,1.6185,199000000.0
2008-02-08 03:58:00,1.6185,1.61875,1.6185,1.61875,145700000.0
2008-02-08 03:59:00,1.61875,1.61895,1.6185,1.6185,166000000.0
2008-02-08 04:00:00,1.6186,1.6187,1.6185,1.6187,286100000.0
2008-02-08 04:01:00,1.6187,1.6187,1.6186,1.6186,288000000.0
2008-02-08 04:02:00,1.6186,1.6187,1.6186,1.6186,369500000.0
2008-02-08 04:03:00,1.6186,1.6191,1.6186,1.619,218400000.0
2008-02-08 04:04:00,1.619,1.6191,1.61825,1.6187,305100000.0
2008-02-08 04:05:00,1.6187,1.619,1.6185,1.6186,159800000.0
2008-02-08 04:06:00,1.6186,1.6187,1.6184,1.6184,381300000.0
2008-02-08 04:07:00,1.6184,1.6184,1.6177,1.6178,367900000.0
2008-02-08 04:08:00,1.6178,1.6179,1.6174,1.6177,201800000.0
2008-02-08 04:09:00,1.6177,1.6178,1.6175,1.6178,185700000.0
2008-02-08 04:10:00,1.6178,1.6179,1.61765,1.61765,598000000.0
2008-02-08 04:11:00,1.61765,1.6179,1.6175,1.6178,403600000.0
2008-02-08 04:12:00,1.6178,1.6179,1.6175,1.6178,231700000.0
2008-02-08 04:13:00,1.6178,1.6184,1.6178,1.618,502400000.0
2008-02-08 04:14:00,1.618,1.618,1.6179,1.618,408800000.0
2008-02-08 04:15:00,1.618,1.618,1.61765,1.61765,358400000.0
2008-02-08 04:16:00,1.61765,1.61775,1.6176,1.61765,1150400000.0
2008-02-08 04:17:00,1.61765,1.61775,1.6175,1.6176,847600000.0
2008-02-08 04:18:00,1.6176,1.6179,1.6176,1.6179,313100000.0
2008-02-08 04:19:00,1.6179,1.6181,1.61765,1.61765,324800000.0
2008-02-08 04:20:00,1.61765,1.6182,1.61765,1.618,416500000.0
2008-02-08 04:21:00,1.618,1.618,1.6178,1.6179,179800000.0
2008-02-08 04:22:00,1.6179,1.6179,1.6176,1.6177,150600000.0
2008-02-08 04:23:00,1.6177,1.6179,1.6177,1.6179,207200000.0
2008-02-08 04:24:00,1.6179,1.6179,1.6176,1.6176,319300000.0
2008-02-08 04:25:00,1.6176,1.6181,1.6176,1.6181,263500000.0
2008-02-08 04:26:00,1.6181,1.6182,1.6179,1.6179,318500000.0
2008-02-08 04:27:00,1.6179,1.618,1.6179,1.6179,415200000.0
2008-02-08 04:28:00,1.6179,1.6181,1.61785,1.6181,249400000.0
2008-02-08 04:29:00,1.6181,1.6185,1.6181,1.6184,303600000.0
2008-02-08 04:30:00,1.6184,1.6186,1.61835,1.6186,414400000.0
2008-02-08 04:31:00,1.6186,1.6186,1.6185,1.6185,222400000.0
2008-02-08 04:32:00,1.6185,1.61855,1.6185,1.6185,1263500000.0
2008-02-08 04:33:00,1.6185,1.6185,1.6185,1.6185,641100000.0
2008-02-08 04:34:00,1.6185,1.6189,1.6184,1.6189,277200000.0
2008-02-08 04:35:00,1.6189,1.6189,1.61855,1.6187,372400000.0
2008-02-08 04:36:00,1.6187,1.6187,1.6186,1.6187,312400000.0
2008-02-08 04:37:00,1.6187,1.619,1.6186,1.619,275400000.0
2008-02-08 04:38:00,1.619,1.619,1.61865,1.61865,460100000.0
2008-02-08 04:39:00,1.61865,1.6189,1.61865,1.6189,478900000.0
2008-02-08 04:40:00,1.6189,1.619,1.6186,1.6188,259500000.0
2008-02-08 04:41:00,1.6188,1.6188,1.61855,1.6187,229000000.0
2008-02-08 04:42:00,1.6187,1.6189,1.6186,1.6186,234800000.0
2008-02-08 04:43:00,1.6186,1.6186,1.6185,1.6185,181600000.0
2008-02-08 04:44:00,1.6185,1.6185,1.6182,1.6184,186800000.0
2008-02-08 04:45:00,1.6184,1.6185,1.618,1.6181,302900000.0
2008-02-08 04:46:00,1.6181,1.6181,1.6175,1.6175,254100000.0
2008-02-08 04:47:00,1.6175,1.6177,1.6175,1.6177,317400000.0
2008-02-08 04:48:00,1.6177,1.6177,1.6174,1.6174,292000000.0
2008-02-08 04:49:00,1.6174,1.6175,1.6172,1.6175,172200000.0
2008-02-08 04:50:00,1.6175,1.6178,1.6174,1.6178,390700000.0
2008-02-08 04:51:00,1.6178,1.6178,1.6173,1.6174,323400000.0
2008-02-08 04:52:00,1.6174,1.6175,1.6171,1.6173,282800000.0
2008-02-08 04:53:00,1.6173,1.6174,1.6172,1.6173,232400000.0
2008-02-08 04:54:00,1.6173,1.6173,1.6169,1.6169,131900000.0
2008-02-08 04:55:00,1.6169,1.6172,1.6169,1.6172,364400000.0
2008-02-08 04:56:00,1.6171,1.6171,1.6169,1.6171,265700000.0
2008-02-08 04:57:00,1.6171,1.6172,1.617,1.617,368700000.0
2008-02-08 04:58:00,1.617,1.6172,1.617,1.617,249900000.0
2008-02-08 04:59:00,1.617,1.6172,1.617,1.617,265100000.0
2008-02-08 05:00:00,1.617,1.617,1.6167,1.6169,235300000.0
2008-02-08 05:01:00,1.6169,1.6176,1.6168,1.6176,253000000.0
2008-02-08 05:02:00,1.6176,1.6177,1.6172,1.6172,252300000.0
2008-02-08 05:03:00,1.6172,1.6173,1.6171,1.6171,533500000.0
2008-02-08 05:04:00,1.6171,1.6171,1.6171,1.6171,333500000.0
2008-02-08 05:05:00,1.6171,1.6172,1.6169,1.6172,172700000.0
2008-02-08 05:06:00,1.6172,1.6173,1.6171,1.6173,495100000.0
2008-02-08 05:07:00,1.6173,1.6176,1.6173,1.6176,282000000.0
2008-02-08 05:08:00,1.6176,1.6177,1.61735,1.6177,342300000.0
2008-02-08 05:09:00,1.6177,1.6177,1.6171,1.6173,252200000.0
2008-02-08 05:10:00,1.6174,1.6179,1.6174,1.6175,371300000.0
2008-02-08 05:11:00,1.6175,1.6179,1.6175,1.6178,305100000.0
2008-02-08 05:12:00,1.6178,1.6179,1.6177,1.6179,232300000.0
2008-02-08 05:13:00,1.6179,1.6179,1.6173,1.6173,347600000.0
2008-02-08 05:14:00,1.6173,1.6175,1.6171,1.6175,306600000.0
2008-02-08 05:15:00,1.6175,1.6175,1.6171,1.6173,285900000.0
2008-02-08 05:16:00,1.6173,1.6175,1.6173,1.6175,245300000.0
2008-02-08 05:17:00,1.6175,1.6175,1.6173,1.6175,217700000.0
2008-02-08 05:18:00,1.6175,1.6175,1.61705,1.61705,612300000.0
2008-02-08 05:19:00,1.61705,1.6174,1.61705,1.6174,398000000.0
2008-02-08 05:20:00,1.6174,1.6174,1.6172,1.6172,273000000.0
2008-02-08 05:21:00,1.6172,1.6173,1.6171,1.6173,330900000.0
2008-02-08 05:22:00,1.6173,1.6175,1.6172,1.6173,447900000.0
2008-02-08 05:23:00,1.6173,1.6176,1.61715,1.6176,378300000.0
2008-02-08 05:24:00,1.6176,1.6176,1.61725,1.6176,491600000.0
2008-02-08 05:25:00,1.6176,1.6176,1.6173,1.6174,355900000.0
2008-02-08 05:26:00,1.6174,1.6177,1.6173,1.6176,294600000.0
2008-02-08 05:27:00,1.6176,1.6176,1.6168,1.6168,318500000.0
2008-02-08 05:28:00,1.6168,1.6168,1.6166,1.6168,389300000.0
2008-02-08 05:29:00,1.6168,1.6171,1.6167,1.61675,253400000.0
2008-02-08 05:30:00,1.6167,1.6169,1.6166,1.6167,252600000.0
2008-02-08 05:31:00,1.6167,1.6168,1.6166,1.6168,295300000.0
2008-02-08 05:32:00,1.6168,1.617,1.6167,1.6168,298300000.0
2008-02-08 05:33:00,1.6168,1.617,1.6167,1.6168,255000000.0
2008-02-08 05:34:00,1.6168,1.6168,1.6165,1.6168,335100000.0
2008-02-08 05:35:00,1.6168,1.6168,1.61645,1.6165,244600000.0
2008-02-08 05:36:00,1.6165,1.6165,1.6162,1.6163,249400000.0
2008-02-08 05:37:00,1.6163,1.6166,1.6162,1.6166,226100000.0
2008-02-08 05:38:00,1.6166,1.6167,1.6164,1.6165,242900000.0
2008-02-08 05:39:00,1.6165,1.6169,1.6165,1.6169,287300000.0
2008-02-08 05:40:00,1.6169,1.6171,1.6167,1.6171,284200000.0
2008-02-08 05:41:00,1.6171,1.6171,1.6167,1.6167,228000000.0
2008-02-08 05:42:00,1.6167,1.61705,1.6167,1.61705,279700000.0
2008-02-08 05:43:00,1.61705,1.6171,1.61705,1.6171,182900000.0
2008-02-08 05:44:00,1.6171,1.6173,1.6171,1.6173,325400000.0
2008-02-08 05:45:00,1.6173,1.6175,1.6171,1.6171,356500000.0
2008-02-08 05:46:00,1.6171,1.6171,1.61695,1.6171,404500000.0
2008-02-08 05:47:00,1.6171,1.6172,1.617,1.6172,311600000.0
2008-02-08 05:48:00,1.6172,1.6172,1.6171,1.6172,374200000.0
2008-02-08 05:49:00,1.6172,1.6173,1.6168,1.6169,276400000.0
2008-02-08 05:50:00,1.6169,1.617,1.6167,1.6167,316100000.0
2008-02-08 05:51:00,1.6167,1.6167,1.61655,1.6167,540200000.0
2008-02-08 05:52:00,1.6167,1.6167,1.6167,1.6167,233200000.0
2008-02-08 05:53:00,1.6167,1.6168,1.6164,1.6165,290100000.0
2008-02-08 05:54:00,1.6165,1.6165,1.6162,1.6162,223300000.0
2008-02-08 05:55:00,1.6162,1.6164,1.6161,1.6164,311900000.0
2008-02-08 05:56:00,1.6164,1.6165,1.616,1.6163,479900000.0
2008-02-08 05:57:00,1.6163,1.6166,1.6161,1.6163,274700000.0
2008-02-08 05:58:00,1.6163,1.6165,1.6161,1.6165,307400000.0
2008-02-08 05:59:00,1.6165,1.6167,1.6162,1.6164,242600000.0
2008-02-08 06:00:00,1.6164,1.6165,1.6161,1.6162,352600000.0
2008-02-08 06:01:00,1.6162,1.6165,1.61615,1.61615,323900000.0
2008-02-08 06:02:00,1.61615,1.61635,1.61615,1.6163,746800000.0
2008-02-08 06:03:00,1.61635,1.6168,1.6163,1.6165,305300000.0
2008-02-08 06:04:00,1.6165,1.6165,1.6161,1.61615,519000000.0
2008-02-08 06:05:00,1.61615,1.6165,1.6161,1.6161,302700000.0
2008-02-08 06:06:00,1.6161,1.6165,1.616,1.616,334900000.0
2008-02-08 06:07:00,1.616,1.6165,1.616,1.6165,399000000.0
2008-02-08 06:08:00,1.6165,1.6165,1.6162,1.6165,324100000.0
2008-02-08 06:09:00,1.6165,1.6169,1.6165,1.6167,340500000.0
2008-02-08 06:10:00,1.6167,1.6171,1.6167,1.617,316900000.0
2008-02-08 06:11:00,1.6171,1.6173,1.6169,1.6169,289600000.0
2008-02-08 06:12:00,1.6169,1.617,1.6163,1.6168,355900000.0
2008-02-08 06:13:00,1.6168,1.6168,1.6165,1.6165,311800000.0
2008-02-08 06:14:00,1.6165,1.617,1.6165,1.6168,437600000.0
2008-02-08 06:15:00,1.6168,1.6173,1.6168,1.6173,313200000.0
2008-02-08 06:16:00,1.617,1.6173,1.617,1.6173,272300000.0
2008-02-08 06:17:00,1.6173,1.6175,1.617,1.6174,291200000.0
2008-02-08 06:18:00,1.6174,1.6178,1.6174,1.6176,308500000.0
2008-02-08 06:19:00,1.6176,1.6177,1.6173,1.6173,468900000.0
2008-02-08 06:20:00,1.6173,1.6176,1.6173,1.6174,576500000.0
2008-02-08 06:21:00,1.6174,1.6176,1.6174,1.6174,256000000.0
2008-02-08 06:22:00,1.6174,1.6176,1.6173,1.6174,186500000.0
2008-02-08 06:23:00,1.6174,1.6174,1.61715,1.6173,361000000.0
2008-02-08 06:24:00,1.6173,1.6175,1.6173,1.6173,232600000.0
2008-02-08 06:25:00,1.6173,1.6174,1.6171,1.6171,260500000.0
2008-02-08 06:26:00,1.6171,1.6174,1.6171,1.6172,320700000.0
2008-02-08 06:27:00,1.6172,1.6174,1.6172,1.6174,213800000.0
2008-02-08 06:28:00,1.6174,1.6174,1.61705,1.6171,359500000.0
2008-02-08 06:29:00,1.6171,1.6174,1.6171,1.61715,506500000.0
2008-02-08 06:30:00,1.61715,1.6176,1.61715,1.6174,316900000.0
2008-02-08 06:31:00,1.6174,1.6176,1.6172,1.6176,311200000.0
2008-02-08 06:32:00,1.6176,1.6176,1.6172,1.6172,260100000.0
2008-02-08 06:33:00,1.6172,1.6177,1.6172,1.6177,243800000.0
2008-02-08 06:34:00,1.6176,1.6177,1.6173,1.6173,217000000.0
2008-02-08 06:35:00,1.6173,1.6173,1.6172,1.6172,457000000.0
2008-02-08 06:36:00,1.6172,1.6179,1.61715,1.6176,366400000.0
2008-02-08 06:37:00,1.6176,1.618,1.61745,1.6176,285500000.0
2008-02-08 06:38:00,1.6179,1.6179,1.6175,1.6176,368000000.0
2008-02-08 06:39:00,1.6176,1.6179,1.6175,1.6175,306600000.0
2008-02-08 06:40:00,1.6175,1.6178,1.6175,1.6177,247300000.0
2008-02-08 06:41:00,1.6177,1.6177,1.61735,1.61735,314000000.0
2008-02-08 06:42:00,1.61735,1.6177,1.61735,1.6177,346700000.0
2008-02-08 06:43:00,1.6177,1.6177,1.6177,1.6177,361500000.0
2008-02-08 06:44:00,1.6177,1.6177,1.6176,1.6176,330500000.0
2008-02-08 06:45:00,1.6176,1.618,1.6175,1.6179,307000000.0
2008-02-08 06:46:00,1.6179,1.6181,1.6178,1.618,279300000.0
2008-02-08 06:47:00,1.618,1.6183,1.618,1.6183,321100000.0
2008-02-08 06:48:00,1.6183,1.6183,1.6177,1.6178,316000000.0
2008-02-08 06:49:00,1.6178,1.6178,1.6176,1.6178,323800000.0
2008-02-08 06:50:00,1.6178,1.6178,1.61725,1.6176,184000000.0
2008-02-08 06:51:00,1.6176,1.6178,1.6176,1.6177,143500000.0
2008-02-08 06:52:00,1.6177,1.6177,1.6175,1.6175,151000000.0
2008-02-08 06:53:00,1.6175,1.6178,1.6175,1.6178,313500000.0
2008-02-08 06:54:00,1.6178,1.6181,1.6176,1.6181,231600000.0
2008-02-08 06:55:00,1.6181,1.6181,1.6179,1.6181,697900000.0
2008-02-08 06:56:00,1.6181,1.6183,1.61785,1.6183,307500000.0
2008-02-08 06:57:00,1.6183,1.6187,1.6181,1.6183,462200000.0
2008-02-08 06:58:00,1.6183,1.6183,1.61755,1.6177,284600000.0
2008-02-08 06:59:00,1.6177,1.6181,1.61745,1.6179,431700000.0
2008-02-08 07:00:00,1.6179,1.6183,1.6177,1.618,361600000.0
2008-02-08 07:01:00,1.618,1.6182,1.6179,1.618,308800000.0
2008-02-08 07:02:00,1.618,1.6183,1.618,1.6181,284900000.0
2008-02-08 07:03:00,1.6181,1.6183,1.6181,1.6182,382900000.0
2008-02-08 07:04:00,1.6182,1.6182,1.6178,1.6178,197600000.0
2008-02-08 07:05:00,1.618,1.6183,1.618,1.6182,213900000.0
2008-02-08 07:06:00,1.6182,1.6182,1.6178,1.6178,260800000.0
2008-02-08 07:07:00,1.6178,1.6178,1.6177,1.6177,296000000.0
2008-02-08 07:08:00,1.6177,1.6177,1.6176,1.6176,739500000.0
2008-02-08 07:09:00,1.6176,1.6178,1.6176,1.6178,606000000.0
2008-02-08 07:10:00,1.6178,1.6179,1.61755,1.61755,452000000.0
2008-02-08 07:11:00,1.61755,1.6182,1.61755,1.6181,304300000.0
2008-02-08 07:12:00,1.6181,1.6181,1.61765,1.618,258100000.0
2008-02-08 07:13:00,1.618,1.618,1.6175,1.6175,377900000.0
2008-02-08 07:14:00,1.6175,1.618,1.6175,1.61755,678000000.0
2008-02-08 07:15:00,1.61755,1.6184,1.61755,1.6183,473500000.0
2008-02-08 07:16:00,1.6183,1.6186,1.6181,1.6183,411100000.0
2008-02-08 07:17:00,1.6183,1.6184,1.6178,1.6178,324400000.0
2008-02-08 07:18:00,1.6178,1.6181,1.6177,1.6181,486500000.0
2008-02-08 07:19:00,1.6181,1.6181,1.61785,1.618,188000000.0
2008-02-08 07:20:00,1.618,1.6183,1.618,1.6181,212500000.0
2008-02-08 07:21:00,1.6181,1.6183,1.618,1.6181,249900000.0
2008-02-08 07:22:00,1.6181,1.6181,1.6178,1.6181,295900000.0
2008-02-08 07:23:00,1.6181,1.6181,1.61765,1.6181,231700000.0
2008-02-08 07:24:00,1.6181,1.6181,1.6179,1.6179,286200000.0
2008-02-08 07:25:00,1.6179,1.618,1.61765,1.6179,475200000.0
2008-02-08 07:26:00,1.6179,1.618,1.6176,1.6178,635900000.0
2008-02-08 07:27:00,1.6178,1.6179,1.61735,1.6178,469100000.0
2008-02-08 07:28:00,1.6178,1.6178,1.61735,1.6178,317500000.0
2008-02-08 07:29:00,1.6178,1.6178,1.6175,1.6176,406000000.0
2008-02-08 07:30:00,1.6176,1.6178,1.6174,1.6178,683000000.0
2008-02-08 07:31:00,1.6178,1.6179,1.6178,1.6178,237900000.0
2008-02-08 07:32:00,1.6178,1.6178,1.61745,1.6178,334000000.0
2008-02-08 07:33:00,1.6178,1.6181,1.6178,1.618,417100000.0
2008-02-08 07:34:00,1.618,1.618,1.6176,1.6178,205300000.0
2008-02-08 07:35:00,1.6178,1.6178,1.61745,1.61755,375800000.0
2008-02-08 07:36:00,1.61755,1.6179,1.61745,1.6178,525000000.0
2008-02-08 07:37:00,1.6178,1.6178,1.6176,1.6176,285900000.0
2008-02-08 07:38:00,1.6176,1.6178,1.6176,1.6178,393500000.0
2008-02-08 07:39:00,1.6178,1.6178,1.61755,1.6178,270500000.0
2008-02-08 07:40:00,1.6178,1.6186,1.6178,1.6181,238900000.0
2008-02-08 07:41:00,1.6181,1.6181,1.6177,1.6177,254900000.0
2008-02-08 07:42:00,1.6177,1.6182,1.6177,1.6181,233700000.0
2008-02-08 07:43:00,1.6181,1.6182,1.618,1.6182,286000000.0
2008-02-08 07:44:00,1.6182,1.6182,1.61785,1.61785,215900000.0
2008-02-08 07:45:00,1.61785,1.6181,1.6178,1.61805,187300000.0
2008-02-08 07:46:00,1.61805,1.6185,1.6179,1.61845,184000000.0
2008-02-08 07:47:00,1.61845,1.61885,1.61845,1.6186,232000000.0
2008-02-08 07:48:00,1.6186,1.6187,1.61825,1.6185,275900000.0
2008-02-08 07:49:00,1.6185,1.6185,1.6184,1.6185,273000000.0
2008-02-08 07:50:00,1.6185,1.6185,1.6181,1.6183,243600000.0
2008-02-08 07:51:00,1.6183,1.6183,1.618,1.6181,255500000.0
2008-02-08 07:52:00,1.6181,1.6185,1.6181,1.6184,280300000.0
2008-02-08 07:53:00,1.6184,1.6184,1.618,1.618,289400000.0
2008-02-08 07:54:00,1.618,1.6183,1.618,1.6183,302100000.0
2008-02-08 07:55:00,1.6183,1.6184,1.6181,1.6181,255400000.0
2008-02-08 07:56:00,1.6181,1.6182,1.618,1.6181,241300000.0
2008-02-08 07:57:00,1.6181,1.6182,1.61785,1.6182,281300000.0
2008-02-08 07:58:00,1.6182,1.6182,1.6177,1.6177,304400000.0
2008-02-08 07:59:00,1.6177,1.6182,1.6177,1.618,308100000.0
2008-02-08 08:00:00,1.618,1.6184,1.618,1.6182,268300000.0
2008-02-08 08:01:00,1.6182,1.6185,1.6182,1.6184,271400000.0
2008-02-08 08:02:00,1.6184,1.6185,1.6183,1.6184,245300000.0
2008-02-08 08:03:00,1.6184,1.6184,1.6183,1.6183,281000000.0
2008-02-08 08:04:00,1.6183,1.6184,1.6182,1.6183,287000000.0
2008-02-08 08:05:00,1.6183,1.6183,1.618,1.618,294000000.0
2008-02-08 08:06:00,1.618,1.6182,1.61785,1.6182,274000000.0
2008-02-08 08:07:00,1.6182,1.6182,1.6178,1.61795,288100000.0
2008-02-08 08:08:00,1.61795,1.61795,1.61775,1.61795,132000000.0
2008-02-08 08:09:00,1.61795,1.6183,1.6178,1.6182,520000000.0
2008-02-08 08:10:00,1.6182,1.6184,1.6181,1.6183,279000000.0
2008-02-08 08:11:00,1.6183,1.6184,1.6183,1.6184,246800000.0
2008-02-08 08:12:00,1.6184,1.6184,1.61815,1.6184,230800000.0
2008-02-08 08:13:00,1.6184,1.6184,1.618,1.6181,293000000.0
2008-02-08 08:14:00,1.6181,1.6181,1.6177,1.6177,260000000.0
2008-02-08 08:15:00,1.6177,1.6181,1.6177,1.6181,259700000.0
2008-02-08 08:16:00,1.6181,1.6181,1.6175,1.6177,263900000.0
2008-02-08 08:17:00,1.6177,1.618,1.6177,1.618,270900000.0
2008-02-08 08:18:00,1.618,1.61805,1.6179,1.61805,158500000.0
2008-02-08 08:19:00,1.61805,1.61835,1.61785,1.6183,242300000.0
2008-02-08 08:20:00,1.6183,1.6186,1.6183,1.6185,220000000.0
2008-02-08 08:21:00,1.6185,1.6186,1.6184,1.6185,246200000.0
2008-02-08 08:22:00,1.6185,1.6186,1.61845,1.61845,258800000.0
2008-02-08 08:23:00,1.61845,1.6186,1.6183,1.6183,256000000.0
2008-02-08 08:24:00,1.6183,1.6184,1.61815,1.6184,217500000.0
2008-02-08 08:25:00,1.6184,1.6184,1.61805,1.6182,286400000.0
2008-02-08 08:26:00,1.6182,1.6184,1.6182,1.6183,288000000.0
2008-02-08 08:27:00,1.6183,1.6185,1.61805,1.6183,256900000.0
2008-02-08 08:28:00,1.6183,1.6184,1.6183,1.6184,245000000.0
2008-02-08 08:29:00,1.6184,1.6186,1.61825,1.6186,214200000.0
2008-02-08 08:30:00,1.6186,1.61885,1.6186,1.6187,274000000.0
2008-02-08 08:31:00,1.6187,1.6187,1.6184,1.6185,234900000.0
2008-02-08 08:32:00,1.6185,1.6188,1.61835,1.6186,188300000.0
2008-02-08 08:33:00,1.6186,1.6186,1.61845,1.6185,463400000.0
2008-02-08 08:34:00,1.6185,1.619,1.6185,1.6189,184600000.0
2008-02-08 08:35:00,1.6189,1.6189,1.6185,1.6186,164600000.0
2008-02-08 08:36:00,1.6186,1.6188,1.6186,1.6188,245650000.0
2008-02-08 08:37:00,1.6188,1.6188,1.61865,1.61865,46300000.0
2008-02-08 08:38:00,1.61865,1.6189,1.6184,1.6188,184050000.0
2008-02-08 08:39:00,1.6188,1.619,1.61865,1.61885,116100000.0
2008-02-08 08:40:00,1.61885,1.6191,1.6187,1.619,208850000.0
2008-02-08 08:41:00,1.619,1.619,1.61825,1.6186,195200000.0
2008-02-08 08:42:00,1.6186,1.6188,1.61815,1.6185,208850000.0
2008-02-08 08:43:00,1.6185,1.6186,1.61815,1.6185,249500000.0
2008-02-08 08:44:00,1.6185,1.6187,1.6184,1.6186,190900000.0
2008-02-08 08:45:00,1.6186,1.6187,1.6184,1.6184,265900000.0
2008-02-08 08:46:00,1.6184,1.6184,1.6182,1.6182,280300000.0
2008-02-08 08:47:00,1.6182,1.6186,1.6182,1.6184,206050000.0
2008-02-08 08:48:00,1.6184,1.6186,1.6183,1.6185,286050000.0
2008-02-08 08:49:00,1.6185,1.619,1.61815,1.619,255350000.0
2008-02-08 08:50:00,1.6188,1.619,1.61875,1.619,224750000.0
2008-02-08 08:51:00,1.619,1.619,1.6187,1.6188,243300000.0
2008-02-08 08:52:00,1.6188,1.6188,1.6185,1.6188,278000000.0
2008-02-08 08:53:00,1.6188,1.6188,1.6184,1.6184,49100000.0
2008-02-08 08:54:00,1.6184,1.6189,1.6184,1.6189,122100000.0
2008-02-08 08:55:00,1.6189,1.619,1.61855,1.6188,127300000.0
2008-02-08 08:56:00,1.6188,1.6191,1.6185,1.6187,257500000.0
2008-02-08 08:57:00,1.6187,1.6188,1.61765,1.6183,259000000.0
2008-02-08 08:58:00,1.6183,1.6186,1.61785,1.6181,175900000.0
2008-02-08 08:59:00,1.6181,1.6185,1.6178,1.6183,198900000.0
2008-02-08 09:00:00,1.6182,1.6182,1.618,1.6182,201650000.0
2008-02-08 09:01:00,1.6182,1.619,1.61795,1.6183,255750000.0
2008-02-08 09:02:00,1.6183,1.619,1.6182,1.6187,247200000.0
2008-02-08 09:03:00,1.6187,1.6193,1.61825,1.6187,268100000.0
2008-02-08 09:04:00,1.6187,1.6187,1.6182,1.6183,252750000.0
2008-02-08 09:05:00,1.6183,1.6185,1.618,1.6181,241100000.0
2008-02-08 09:06:00,1.6181,1.6184,1.618,1.6182,246550000.0
2008-02-08 09:07:00,1.6182,1.6184,1.618,1.6184,203850000.0
2008-02-08 09:08:00,1.6184,1.6186,1.6181,1.61825,188350000.0
2008-02-08 09:09:00,1.61825,1.6183,1.618,1.6181,224300000.0
2008-02-08 09:10:00,1.6181,1.6184,1.618,1.61805,140050000.0
2008-02-08 09:11:00,1.61805,1.61825,1.6178,1.61825,137250000.0
2008-02-08 09:12:00,1.6183,1.6183,1.6181,1.6181,164350000.0
2008-02-08 09:13:00,1.6181,1.6183,1.618,1.61815,274250000.0
2008-02-08 09:14:00,1.61815,1.61825,1.6181,1.6182,525600000.0
2008-02-08 09:15:00,1.6182,1.6182,1.6176,1.61785,388450000.0
2008-02-08 09:16:00,1.61785,1.618,1.6172,1.6175,345100000.0
2008-02-08 09:17:00,1.6175,1.6175,1.6163,1.6171,169950000.0
2008-02-08 09:18:00,1.6171,1.6173,1.6168,1.61695,157700000.0
2008-02-08 09:19:00,1.61695,1.6172,1.61665,1.6169,246750000.0
2008-02-08 09:20:00,1.6169,1.6173,1.6166,1.6173,480950000.0
2008-02-08 09:21:00,1.6173,1.61735,1.6162,1.61635,469700000.0
2008-02-08 09:22:00,1.61635,1.61645,1.61575,1.6161,669350000.0
2008-02-08 09:23:00,1.61645,1.6167,1.6161,1.6165,368950000.0
2008-02-08 09:24:00,1.6165,1.61655,1.61585,1.6161,507550000.0
2008-02-08 09:25:00,1.6161,1.6166,1.6161,1.6165,443400000.0
2008-02-08 09:26:00,1.6165,1.6165,1.61555,1.61575,569000000.0
2008-02-08 09:27:00,1.61575,1.616,1.61495,1.6153,667250000.0
2008-02-08 09:28:00,1.6153,1.616,1.61515,1.6154,574500000.0
2008-02-08 09:29:00,1.6154,1.61555,1.6152,1.6154,617950000.0
2008-02-08 09:30:00,1.6154,1.6159,1.6151,1.6158,322500000.0
2008-02-08 09:31:00,1.6158,1.6162,1.6156,1.61585,535950000.0
2008-02-08 09:32:00,1.61585,1.6161,1.6154,1.6161,721850000.0
2008-02-08 09:33:00,1.6161,1.6168,1.6161,1.6168,331000000.0
2008-02-08 09:34:00,1.6168,1.6169,1.61565,1.6158,613550000.0
2008-02-08 09:35:00,1.6159,1.6164,1.61515,1.6164,496600000.0
2008-02-08 09:36:00,1.6164,1.61675,1.61615,1.61655,578800000.0
2008-02-08 09:37:00,1.61645,1.6167,1.6163,1.6165,331900000.0
2008-02-08 09:38:00,1.6165,1.6174,1.6164,1.61655,677900000.0
2008-02-08 09:39:00,1.61655,1.61675,1.6162,1.61655,519150000.0
2008-02-08 09:40:00,1.61655,1.6172,1.61655,1.61705,923100000.0
2008-02-08 09:41:00,1.61705,1.61735,1.61685,1.61735,534350000.0
2008-02-08 09:42:00,1.61735,1.6181,1.6172,1.6178,360750000.0
2008-02-08 09:43:00,1.6178,1.6178,1.6175,1.6177,218600000.0
2008-02-08 09:44:00,1.6177,1.6178,1.6176,1.6176,267700000.0
2008-02-08 09:45:00,1.6176,1.6176,1.6174,1.61755,245800000.0
2008-02-08 09:46:00,1.61755,1.61755,1.6169,1.6172,290100000.0
2008-02-08 09:47:00,1.6172,1.6173,1.6172,1.6173,259400000.0
2008-02-08 09:48:00,1.6173,1.6179,1.61715,1.61715,288150000.0
2008-02-08 09:49:00,1.61715,1.61715,1.6167,1.6169,903000000.0
2008-02-08 09:50:00,1.61685,1.6175,1.61665,1.6168,561100000.0
2008-02-08 09:51:00,1.6168,1.61685,1.6163,1.6163,228300000.0
2008-02-08 09:52:00,1.6163,1.6167,1.61575,1.616,286850000.0
2008-02-08 09:53:00,1.616,1.6168,1.6158,1.616,345150000.0
2008-02-08 09:54:00,1.61595,1.6161,1.61535,1.61555,271850000.0
2008-02-08 09:55:00,1.61555,1.6156,1.6153,1.61555,90450000.0
2008-02-08 09:56:00,1.61555,1.6158,1.61525,1.6157,293350000.0
2008-02-08 09:57:00,1.6157,1.616,1.6155,1.61565,194350000.0
2008-02-08 09:58:00,1.61565,1.6158,1.61505,1.6154,215850000.0
2008-02-08 09:59:00,1.61545,1.61565,1.6153,1.6156,124550000.0
2008-02-08 10:00:00,1.6156,1.6168,1.6156,1.6167,179100000.0
2008-02-08 10:01:00,1.6167,1.617,1.6164,1.617,358900000.0
2008-02-08 10:02:00,1.617,1.6176,1.61685,1.6175,184600000.0
2008-02-08 10:03:00,1.6175,1.61775,1.61655,1.617,130000000.0
2008-02-08 10:04:00,1.617,1.6171,1.6167,1.6169,193000000.0
2008-02-08 10:05:00,1.6169,1.6174,1.6169,1.6173,124800000.0
2008-02-08 10:06:00,1.6173,1.6173,1.6161,1.6164,73350000.0
2008-02-08 10:07:00,1.6164,1.6166,1.61615,1.61635,21300000.0
2008-02-08 10:08:00,1.61635,1.61665,1.61605,1.61645,34550000.0
2008-02-08 10:09:00,1.6165,1.6167,1.61605,1.61615,93700000.0
2008-02-08 10:10:00,1.61615,1.6163,1.61605,1.61625,152400000.0
2008-02-08 10:11:00,1.61625,1.61645,1.6161,1.61625,67000000.0
2008-02-08 10:12:00,1.61625,1.61645,1.616,1.616,207000000.0
2008-02-08 10:13:00,1.616,1.616,1.6153,1.6153,179050000.0
2008-02-08 10:14:00,1.6153,1.61595,1.6153,1.6154,57600000.0
2008-02-08 10:15:00,1.6154,1.61585,1.6153,1.6158,104500000.0
2008-02-08 10:16:00,1.61565,1.61635,1.6156,1.61615,81800000.0
2008-02-08 10:17:00,1.61615,1.61635,1.6157,1.616,215200000.0
2008-02-08 10:18:00,1.6161,1.61675,1.6161,1.6163,381250000.0
2008-02-08 10:19:00,1.6163,1.6164,1.6157,1.616,362400000.0
2008-02-08 10:20:00,1.616,1.6165,1.61595,1.6164,624350000.0
2008-02-08 10:21:00,1.6164,1.61665,1.6162,1.6162,324100000.0
2008-02-08 10:22:00,1.6162,1.61635,1.61585,1.6159,176750000.0
2008-02-08 10:23:00,1.6159,1.61615,1.6154,1.6155,207800000.0
2008-02-08 10:24:00,1.6155,1.6156,1.6146,1.6147,234150000.0
2008-02-08 10:25:00,1.6147,1.615,1.6145,1.6149,158150000.0
2008-02-08 10:26:00,1.6149,1.6151,1.6147,1.6148,238500000.0
2008-02-08 10:27:00,1.6148,1.615,1.6146,1.6148,235950000.0
2008-02-08 10:28:00,1.6148,1.61495,1.6146,1.61485,459800000.0
2008-02-08 10:29:00,1.6147,1.6149,1.6145,1.61485,294050000.0
2008-02-08 10:30:00,1.61485,1.6152,1.6146,1.615,179050000.0
2008-02-08 10:31:00,1.615,1.6154,1.615,1.6151,198200000.0
2008-02-08 10:32:00,1.6151,1.6151,1.6145,1.61455,258950000.0
2008-02-08 10:33:00,1.61455,1.61475,1.61425,1.61455,21000000.0
2008-02-08 10:34:00,1.61455,1.6148,1.61445,1.61445,184850000.0
2008-02-08 10:35:00,1.61445,1.6148,1.61415,1.61415,291150000.0
2008-02-08 10:36:00,1.6142,1.6144,1.61405,1.6141,230750000.0
2008-02-08 10:37:00,1.6141,1.6143,1.614,1.6141,214800000.0
2008-02-08 10:38:00,1.6141,1.6148,1.6138,1.61445,426300000.0
2008-02-08 10:39:00,1.6147,1.6148,1.6143,1.61475,542650000.0
2008-02-08 10:40:00,1.61485,1.6155,1.61475,1.6155,479500000.0
2008-02-08 10:41:00,1.6155,1.616,1.6155,1.6155,489600000.0
2008-02-08 10:42:00,1.6155,1.6156,1.6152,1.6152,157600000.0
2008-02-08 10:43:00,1.6152,1.6152,1.6145,1.6147,300100000.0
2008-02-08 10:44:00,1.6147,1.615,1.61425,1.615,760900000.0
2008-02-08 10:45:00,1.615,1.61525,1.615,1.6152,448900000.0
2008-02-08 10:46:00,1.6152,1.6156,1.6152,1.61555,588950000.0
2008-02-08 10:47:00,1.61555,1.61705,1.61555,1.61605,210600000.0
2008-02-08 10:48:00,1.61605,1.6166,1.61605,1.6164,250350000.0
2008-02-08 10:49:00,1.6165,1.6171,1.61605,1.6168,373550000.0
2008-02-08 10:50:00,1.6168,1.6168,1.61545,1.6156,320900000.0
2008-02-08 10:51:00,1.6156,1.6159,1.6156,1.61575,860900000.0
2008-02-08 10:52:00,1.61575,1.6162,1.61525,1.61535,268850000.0
2008-02-08 10:53:00,1.61555,1.6162,1.61555,1.6161,438050000.0
2008-02-08 10:54:00,1.6161,1.6162,1.6158,1.6159,152000000.0
2008-02-08 10:55:00,1.6159,1.6166,1.61565,1.6165,247800000.0
2008-02-08 10:56:00,1.6165,1.6165,1.6161,1.6163,479850000.0
2008-02-08 10:57:00,1.6163,1.6164,1.61595,1.6161,395950000.0
2008-02-08 10:58:00,1.6161,1.6167,1.6161,1.6165,202850000.0
2008-02-08 10:59:00,1.6165,1.6165,1.61535,1.61535,229050000.0
2008-02-08 11:00:00,1.61535,1.61595,1.61535,1.61595,207700000.0
2008-02-08 11:01:00,1.6161,1.6162,1.61555,1.6158,188150000.0
2008-02-08 11:02:00,1.6158,1.61585,1.6153,1.61555,198350000.0
2008-02-08 11:03:00,1.61555,1.6165,1.6154,1.6164,94050000.0
2008-02-08 11:04:00,1.6163,1.6164,1.6157,1.616,185600000.0
2008-02-08 11:05:00,1.616,1.6161,1.61585,1.61585,40400000.0
2008-02-08 11:06:00,1.6158,1.6162,1.6155,1.61565,344650000.0
2008-02-08 11:07:00,1.6156,1.6161,1.6155,1.6159,475100000.0
2008-02-08 11:08:00,1.616,1.6162,1.6156,1.61595,151300000.0
2008-02-08 11:09:00,1.61595,1.6166,1.6159,1.61615,256450000.0
2008-02-08 11:10:00,1.61615,1.61615,1.61555,1.61595,427750000.0
2008-02-08 11:11:00,1.61595,1.6161,1.6155,1.6156,182450000.0
2008-02-08 11:12:00,1.6156,1.6162,1.6156,1.61585,435750000.0
2008-02-08 11:13:00,1.6159,1.6163,1.6159,1.6162,665750000.0
2008-02-08 11:14:00,1.6161,1.6163,1.6158,1.6159,268700000.0
2008-02-08 11:15:00,1.6159,1.6164,1.61545,1.6155,305750000.0
2008-02-08 11:16:00,1.6155,1.6158,1.6155,1.61565,348050000.0
2008-02-08 11:17:00,1.61565,1.6164,1.61555,1.6161,309300000.0
2008-02-08 11:18:00,1.6162,1.6166,1.6162,1.61625,427150000.0
2008-02-08 11:19:00,1.61625,1.6164,1.6161,1.6161,237950000.0
2008-02-08 11:20:00,1.6161,1.6161,1.6158,1.616,352050000.0
2008-02-08 11:21:00,1.616,1.6165,1.61575,1.61585,258200000.0
2008-02-08 11:22:00,1.61585,1.61615,1.6158,1.61615,91300000.0
2008-02-08 11:23:00,1.61615,1.6172,1.616,1.61655,340700000.0
2008-02-08 11:24:00,1.61655,1.61675,1.616,1.61675,333700000.0
2008-02-08 11:25:00,1.61675,1.61675,1.6162,1.6163,436650000.0
2008-02-08 11:26:00,1.6163,1.6167,1.6162,1.6166,608550000.0
2008-02-08 11:27:00,1.6166,1.6168,1.6165,1.6167,561800000.0
2008-02-08 11:28:00,1.6167,1.61685,1.6162,1.6163,235900000.0
2008-02-08 11:29:00,1.6164,1.6165,1.61595,1.61625,190100000.0
2008-02-08 11:30:00,1.61625,1.6164,1.61615,1.6164,325500000.0
2008-02-08 11:31:00,1.6164,1.6165,1.6161,1.6161,584000000.0
2008-02-08 11:32:00,1.6161,1.6165,1.6161,1.6164,306050000.0
2008-02-08 11:33:00,1.6164,1.6165,1.61625,1.6165,283800000.0
2008-02-08 11:34:00,1.6165,1.6168,1.61615,1.6165,395100000.0
2008-02-08 11:35:00,1.6165,1.6178,1.6165,1.6174,185300000.0
2008-02-08 11:36:00,1.6174,1.61745,1.6172,1.6172,443800000.0
2008-02-08 11:37:00,1.6172,1.6172,1.6168,1.6169,199750000.0
2008-02-08 11:38:00,1.6169,1.617,1.61675,1.617,195400000.0
2008-02-08 11:39:00,1.617,1.6172,1.6165,1.6169,213000000.0
2008-02-08 11:40:00,1.617,1.6174,1.6169,1.61695,218850000.0
2008-02-08 11:41:00,1.6172,1.6176,1.617,1.617,342250000.0
2008-02-08 11:42:00,1.6171,1.6171,1.6167,1.61695,150100000.0
2008-02-08 11:43:00,1.61695,1.61695,1.61645,1.6168,131250000.0
2008-02-08 11:44:00,1.6168,1.6168,1.6162,1.61655,668100000.0
2008-02-08 11:45:00,1.61655,1.6167,1.61645,1.6167,265450000.0
2008-02-08 11:46:00,1.6167,1.617,1.6166,1.617,215650000.0
2008-02-08 11:47:00,1.617,1.6172,1.6169,1.6169,614200000.0
2008-02-08 11:48:00,1.6169,1.6169,1.61615,1.61635,312350000.0
2008-02-08 11:49:00,1.6163,1.6166,1.61615,1.6166,175750000.0
2008-02-08 11:50:00,1.6166,1.6166,1.6165,1.6166,219300000.0
2008-02-08 11:51:00,1.6166,1.6168,1.6164,1.6164,178400000.0
2008-02-08 11:52:00,1.6164,1.617,1.6164,1.617,228200000.0
2008-02-08 11:53:00,1.617,1.6171,1.61665,1.617,248000000.0
2008-02-08 11:54:00,1.617,1.6174,1.6169,1.6171,303600000.0
2008-02-08 11:55:00,1.6171,1.6174,1.617,1.6174,436000000.0
2008-02-08 11:56:00,1.61725,1.6173,1.61685,1.6169,448900000.0
2008-02-08 11:57:00,1.6169,1.6171,1.6167,1.61675,208000000.0
2008-02-08 11:58:00,1.61675,1.6176,1.6166,1.6176,340950000.0
2008-02-08 11:59:00,1.61755,1.6181,1.6175,1.6181,202300000.0
2008-02-08 12:00:00,1.6181,1.6183,1.6174,1.6182,232250000.0
2008-02-08 12:01:00,1.6182,1.6185,1.6179,1.6185,224300000.0
2008-02-08 12:02:00,1.6185,1.6191,1.6185,1.6189,248250000.0
2008-02-08 12:03:00,1.6189,1.619,1.61775,1.6181,251850000.0
2008-02-08 12:04:00,1.6181,1.6183,1.6179,1.618,418950000.0
2008-02-08 12:05:00,1.618,1.6182,1.6179,1.6179,229600000.0
2008-02-08 12:06:00,1.6179,1.6182,1.6178,1.6181,212650000.0
2008-02-08 12:07:00,1.6181,1.6184,1.61775,1.6182,299150000.0
2008-02-08 12:08:00,1.6182,1.6183,1.618,1.6183,210700000.0
2008-02-08 12:09:00,1.6183,1.6184,1.61775,1.6179,201250000.0
2008-02-08 12:10:00,1.6179,1.6181,1.61785,1.618,173900000.0
2008-02-08 12:11:00,1.618,1.6181,1.61775,1.61785,423700000.0
2008-02-08 12:12:00,1.61785,1.6185,1.61765,1.6181,236600000.0
2008-02-08 12:13:00,1.6181,1.6181,1.6181,1.6181,309300000.0
2008-02-08 12:14:00,1.6181,1.6186,1.6181,1.6184,164850000.0
2008-02-08 12:15:00,1.6184,1.6187,1.618,1.61845,209900000.0
2008-02-08 12:16:00,1.61845,1.6189,1.6183,1.6186,146300000.0
2008-02-08 12:17:00,1.6186,1.6193,1.6186,1.619,215450000.0
2008-02-08 12:18:00,1.6191,1.6192,1.61875,1.6192,232800000.0
2008-02-08 12:19:00,1.6192,1.6195,1.61895,1.6191,377050000.0
2008-02-08 12:20:00,1.6191,1.6197,1.61895,1.61955,315750000.0
2008-02-08 12:21:00,1.61955,1.6206,1.61955,1.6201,210900000.0
2008-02-08 12:22:00,1.6201,1.6202,1.61955,1.6197,234650000.0
2008-02-08 12:23:00,1.6197,1.6203,1.61915,1.6202,195150000.0
2008-02-08 12:24:00,1.6202,1.6206,1.6202,1.62045,110650000.0
2008-02-08 12:25:00,1.62045,1.62055,1.6199,1.6199,145650000.0
2008-02-08 12:26:00,1.6199,1.62005,1.6197,1.61975,43550000.0
2008-02-08 12:27:00,1.61975,1.6198,1.6196,1.61975,16550000.0
2008-02-08 12:28:00,1.61975,1.62005,1.61945,1.6198,51500000.0
2008-02-08 12:29:00,1.6198,1.6198,1.6195,1.6198,73350000.0
2008-02-08 12:30:00,1.6198,1.6198,1.6195,1.6195,120550000.0
2008-02-08 12:31:00,1.6195,1.62,1.61945,1.6198,325950000.0
2008-02-08 12:32:00,1.6196,1.6208,1.6196,1.6208,96800000.0
2008-02-08 12:33:00,1.6208,1.6211,1.6204,1.6204,228000000.0
2008-02-08 12:34:00,1.6204,1.6204,1.6202,1.62025,49500000.0
2008-02-08 12:35:00,1.62025,1.62035,1.62,1.62035,363400000.0
2008-02-08 12:36:00,1.62035,1.62035,1.6201,1.6203,767100000.0
2008-02-08 12:37:00,1.6203,1.6206,1.6202,1.62035,430200000.0
2008-02-08 12:38:00,1.62035,1.62055,1.6203,1.62035,197800000.0
2008-02-08 12:39:00,1.62035,1.6212,1.62035,1.6208,165400000.0
2008-02-08 12:40:00,1.6208,1.621,1.6207,1.6208,66800000.0
2008-02-08 12:41:00,1.6208,1.6208,1.62035,1.6204,101800000.0
2008-02-08 12:42:00,1.6204,1.62055,1.6202,1.6203,214950000.0
2008-02-08 12:43:00,1.6203,1.6206,1.62005,1.6206,67400000.0
2008-02-08 12:44:00,1.6206,1.62075,1.6205,1.62065,185050000.0
2008-02-08 12:45:00,1.62065,1.6209,1.62055,1.6208,204500000.0
2008-02-08 12:46:00,1.6208,1.6208,1.6203,1.62045,160550000.0
2008-02-08 12:47:00,1.62045,1.6206,1.6201,1.6202,206350000.0
2008-02-08 12:48:00,1.6202,1.62045,1.6202,1.62035,51500000.0
2008-02-08 12:49:00,1.62035,1.6205,1.6203,1.6204,20950000.0
2008-02-08 12:50:00,1.6204,1.62105,1.6204,1.621,91550000.0
2008-02-08 12:51:00,1.621,1.6212,1.6208,1.62105,293900000.0
2008-02-08 12:52:00,1.62105,1.6213,1.6207,1.6212,227250000.0
2008-02-08 12:53:00,1.6212,1.6213,1.6211,1.6212,285800000.0
2008-02-08 12:54:00,1.6212,1.6216,1.6209,1.62115,171650000.0
2008-02-08 12:55:00,1.62115,1.62165,1.6209,1.62105,289250000.0
2008-02-08 12:56:00,1.6211,1.6215,1.62105,1.6211,340600000.0
2008-02-08 12:57:00,1.6211,1.6211,1.62055,1.6207,341850000.0
2008-02-08 12:58:00,1.6207,1.6211,1.6205,1.6207,252450000.0
2008-02-08 12:59:00,1.6207,1.6209,1.62045,1.6209,182300000.0
2008-02-08 13:00:00,1.6209,1.6209,1.6205,1.6207,104400000.0
2008-02-08 13:01:00,1.6207,1.6211,1.6205,1.621,85800000.0
2008-02-08 13:02:00,1.621,1.6212,1.6208,1.62085,59150000.0
2008-02-08 13:03:00,1.62085,1.6211,1.6207,1.6208,248700000.0
2008-02-08 13:04:00,1.62085,1.62085,1.6206,1.6207,388500000.0
2008-02-08 13:05:00,1.6207,1.6217,1.6206,1.6217,195400000.0
2008-02-08 13:06:00,1.6217,1.6218,1.6215,1.6218,200500000.0
2008-02-08 13:07:00,1.62165,1.6217,1.62125,1.62155,356350000.0
2008-02-08 13:08:00,1.62155,1.6221,1.6214,1.622,255900000.0
2008-02-08 13:09:00,1.622,1.62235,1.622,1.62235,237200000.0
2008-02-08 13:10:00,1.6224,1.6229,1.622,1.6221,239000000.0
2008-02-08 13:11:00,1.6219,1.6228,1.62185,1.6225,124450000.0
2008-02-08 13:12:00,1.6225,1.6225,1.6221,1.6222,118050000.0
2008-02-08 13:13:00,1.6222,1.6223,1.6214,1.6215,81000000.0
2008-02-08 13:14:00,1.6215,1.6224,1.6213,1.622,62750000.0
2008-02-08 13:15:00,1.622,1.62245,1.6218,1.62195,117200000.0
2008-02-08 13:16:00,1.62195,1.62195,1.6216,1.6218,43500000.0
2008-02-08 13:17:00,1.6218,1.6221,1.6217,1.6219,196050000.0
2008-02-08 13:18:00,1.6219,1.62205,1.62175,1.6218,694400000.0
2008-02-08 13:19:00,1.6218,1.622,1.6217,1.62175,122850000.0
2008-02-08 13:20:00,1.6215,1.6218,1.62135,1.62135,123600000.0
2008-02-08 13:21:00,1.6214,1.6217,1.6213,1.6215,336400000.0
2008-02-08 13:22:00,1.6215,1.6216,1.6213,1.6215,489850000.0
2008-02-08 13:23:00,1.6215,1.6216,1.6214,1.6214,389500000.0
2008-02-08 13:24:00,1.6214,1.6219,1.6214,1.6217,92600000.0
2008-02-08 13:25:00,1.6217,1.6219,1.6217,1.6218,72300000.0
2008-02-08 13:26:00,1.6218,1.6218,1.6213,1.6218,107200000.0
2008-02-08 13:27:00,1.6218,1.6223,1.62165,1.6222,264350000.0
2008-02-08 13:28:00,1.6222,1.6228,1.6222,1.6224,87350000.0
2008-02-08 13:29:00,1.6224,1.6224,1.6221,1.6221,69300000.0
2008-02-08 13:30:00,1.6221,1.6222,1.6218,1.6218,183950000.0
2008-02-08 13:31:00,1.6218,1.622,1.6216,1.6218,69800000.0
2008-02-08 13:32:00,1.6218,1.6221,1.6216,1.6217,74250000.0
2008-02-08 13:33:00,1.6217,1.62225,1.6216,1.62225,277850000.0
2008-02-08 13:34:00,1.62225,1.62225,1.62165,1.62195,311900000.0
2008-02-08 13:35:00,1.622,1.6221,1.62195,1.62195,90450000.0
2008-02-08 13:36:00,1.62195,1.622,1.6215,1.6218,115750000.0
2008-02-08 13:37:00,1.6218,1.6219,1.6215,1.6216,56800000.0
2008-02-08 13:38:00,1.6216,1.6216,1.62115,1.6214,91400000.0
2008-02-08 13:39:00,1.6214,1.6218,1.62065,1.6208,92700000.0
2008-02-08 13:40:00,1.6208,1.6209,1.62045,1.6205,106300000.0
2008-02-08 13:41:00,1.6205,1.6208,1.6204,1.6205,170550000.0
2008-02-08 13:42:00,1.62065,1.6208,1.6202,1.6206,194700000.0
2008-02-08 13:43:00,1.6206,1.6206,1.6192,1.61925,98300000.0
2008-02-08 13:44:00,1.6192,1.6195,1.6186,1.6186,70550000.0
2008-02-08 13:45:00,1.6186,1.6191,1.6186,1.619,125100000.0
2008-02-08 13:46:00,1.619,1.61945,1.6189,1.6193,108450000.0
2008-02-08 13:47:00,1.6193,1.6193,1.6188,1.61915,80900000.0
2008-02-08 13:48:00,1.61915,1.6193,1.6188,1.6189,70450000.0
2008-02-08 13:49:00,1.6189,1.6194,1.6189,1.6189,48050000.0
2008-02-08 13:50:00,1.6189,1.6192,1.6188,1.61895,83900000.0
2008-02-08 13:51:00,1.61895,1.6192,1.61845,1.61855,37100000.0
2008-02-08 13:52:00,1.61855,1.6186,1.61825,1.61855,63200000.0
2008-02-08 13:53:00,1.61855,1.619,1.6185,1.6185,56500000.0
2008-02-08 13:54:00,1.6185,1.6188,1.61845,1.6187,47250000.0
2008-02-08 13:55:00,1.61875,1.619,1.6184,1.6185,90500000.0
2008-02-08 13:56:00,1.6185,1.6188,1.6183,1.6185,51650000.0
2008-02-08 13:57:00,1.6185,1.6186,1.6182,1.6183,104050000.0
2008-02-08 13:58:00,1.6183,1.61875,1.61785,1.6186,101950000.0
2008-02-08 13:59:00,1.6186,1.61885,1.6182,1.6183,111300000.0
2008-02-08 14:00:00,1.6183,1.6185,1.61775,1.6185,71250000.0
2008-02-08 14:01:00,1.6185,1.6185,1.61745,1.61745,170000000.0
2008-02-08 14:02:00,1.61745,1.61805,1.617,1.6171,149900000.0
2008-02-08 14:03:00,1.6171,1.6173,1.6162,1.6163,108950000.0
2008-02-08 14:04:00,1.6163,1.6163,1.6159,1.6161,60000000.0
2008-02-08 14:05:00,1.6161,1.6168,1.6161,1.6166,57700000.0
2008-02-08 14:06:00,1.61645,1.61705,1.6164,1.6168,170300000.0
2008-02-08 14:07:00,1.6168,1.6176,1.6165,1.6175,119350000.0
2008-02-08 14:08:00,1.6175,1.6181,1.6173,1.6177,230600000.0
2008-02-08 14:09:00,1.61765,1.6181,1.6175,1.6179,183850000.0
2008-02-08 14:10:00,1.6179,1.6182,1.6174,1.61745,134250000.0
2008-02-08 14:11:00,1.61745,1.6182,1.61745,1.6179,156850000.0
2008-02-08 14:12:00,1.6179,1.6184,1.61775,1.61785,257450000.0
2008-02-08 14:13:00,1.61785,1.6198,1.6178,1.6196,475700000.0
2008-02-08 14:14:00,1.6196,1.6199,1.6195,1.6196,143800000.0
2008-02-08 14:15:00,1.6196,1.6197,1.6192,1.6192,159050000.0
2008-02-08 14:16:00,1.6192,1.6194,1.619,1.6194,75050000.0
2008-02-08 14:17:00,1.6194,1.6194,1.61905,1.6193,83300000.0
2008-02-08 14:18:00,1.6193,1.6194,1.6188,1.61905,75900000.0
2008-02-08 14:19:00,1.6191,1.6193,1.61885,1.6191,85750000.0
2008-02-08 14:20:00,1.6191,1.6193,1.6189,1.6192,75800000.0
2008-02-08 14:21:00,1.6192,1.6193,1.6192,1.6192,79300000.0
2008-02-08 14:22:00,1.6192,1.6193,1.6191,1.6193,208800000.0
2008-02-08 14:23:00,1.6193,1.6195,1.6192,1.6195,254800000.0
2008-02-08 14:24:00,1.6195,1.6199,1.6195,1.6199,192850000.0
2008-02-08 14:25:00,1.6199,1.62155,1.6198,1.62155,332150000.0
2008-02-08 14:26:00,1.62155,1.6225,1.6215,1.622,140450000.0
2008-02-08 14:27:00,1.622,1.622,1.62115,1.62165,83250000.0
2008-02-08 14:28:00,1.62165,1.6221,1.6214,1.622,161250000.0
2008-02-08 14:29:00,1.622,1.6221,1.62165,1.62165,81450000.0
2008-02-08 14:30:00,1.62175,1.62205,1.6217,1.622,52750000.0
2008-02-08 14:31:00,1.622,1.6221,1.6212,1.62155,43300000.0
2008-02-08 14:32:00,1.62155,1.6217,1.62065,1.6212,44700000.0
2008-02-08 14:33:00,1.6212,1.62125,1.62035,1.62065,144300000.0
2008-02-08 14:34:00,1.62065,1.6214,1.6206,1.6211,306050000.0
2008-02-08 14:35:00,1.6211,1.62165,1.621,1.6216,328900000.0
2008-02-08 14:36:00,1.6216,1.6216,1.62085,1.6212,172150000.0
2008-02-08 14:37:00,1.6212,1.6215,1.62085,1.6209,120750000.0
2008-02-08 14:38:00,1.6209,1.6217,1.6209,1.6217,109400000.0
2008-02-08 14:39:00,1.6217,1.6219,1.6217,1.6219,217000000.0
2008-02-08 14:40:00,1.6219,1.6219,1.62175,1.6219,501150000.0
2008-02-08 14:41:00,1.6219,1.6222,1.6218,1.6222,401050000.0
2008-02-08 14:42:00,1.6222,1.62225,1.62175,1.62225,306550000.0
2008-02-08 14:43:00,1.62225,1.6223,1.622,1.6221,91900000.0
2008-02-08 14:44:00,1.6221,1.6223,1.62155,1.6222,111250000.0
2008-02-08 14:45:00,1.6222,1.6223,1.6218,1.6219,72400000.0
2008-02-08 14:46:00,1.622,1.6232,1.622,1.62275,197900000.0
2008-02-08 14:47:00,1.6227,1.6228,1.6225,1.62265,134950000.0
2008-02-08 14:48:00,1.6227,1.62275,1.62235,1.62235,594350000.0
2008-02-08 14:49:00,1.62235,1.62265,1.6222,1.62265,266450000.0
2008-02-08 14:50:00,1.62255,1.6233,1.6225,1.6231,193100000.0
2008-02-08 14:51:00,1.6233,1.6233,1.6224,1.6227,269200000.0
2008-02-08 14:52:00,1.6228,1.6231,1.6224,1.62255,247600000.0
2008-02-08 14:53:00,1.62255,1.62325,1.62255,1.6231,187250000.0
2008-02-08 14:54:00,1.6231,1.6232,1.6227,1.6229,252650000.0
2008-02-08 14:55:00,1.6229,1.6238,1.6226,1.6232,152750000.0
2008-02-08 14:56:00,1.6232,1.6234,1.623,1.623,77550000.0
2008-02-08 14:57:00,1.623,1.6231,1.62205,1.6223,264700000.0
2008-02-08 14:58:00,1.6223,1.6226,1.6218,1.6224,110200000.0
2008-02-08 14:59:00,1.6224,1.6226,1.6222,1.62245,62350000.0
2008-02-08 15:00:00,1.62245,1.623,1.6224,1.623,201200000.0
2008-02-08 15:01:00,1.623,1.6232,1.6229,1.62305,100500000.0
2008-02-08 15:02:00,1.62305,1.6232,1.6229,1.6229,108150000.0
2008-02-08 15:03:00,1.6229,1.62325,1.6229,1.62305,162500000.0
2008-02-08 15:04:00,1.62305,1.62365,1.623,1.62355,299050000.0
2008-02-08 15:05:00,1.62355,1.6237,1.6233,1.6234,88900000.0
2008-02-08 15:06:00,1.6234,1.6234,1.6228,1.6228,110750000.0
2008-02-08 15:07:00,1.6228,1.6234,1.622,1.6222,55850000.0
2008-02-08 15:08:00,1.6223,1.6233,1.6223,1.62305,32700000.0
2008-02-08 15:09:00,1.62305,1.62335,1.62295,1.62325,36950000.0
2008-02-08 15:10:00,1.62325,1.6237,1.6231,1.6232,45900000.0
2008-02-08 15:11:00,1.6232,1.6233,1.623,1.6233,72400000.0
2008-02-08 15:12:00,1.6233,1.6234,1.6232,1.6234,71100000.0
2008-02-08 15:13:00,1.6234,1.624,1.6234,1.6239,63850000.0
2008-02-08 15:14:00,1.6238,1.624,1.6232,1.6234,67050000.0
2008-02-08 15:15:00,1.6234,1.6234,1.623,1.6231,69600000.0
2008-02-08 15:16:00,1.6231,1.6233,1.6228,1.62285,69800000.0
2008-02-08 15:17:00,1.6231,1.6231,1.6226,1.6228,74100000.0
2008-02-08 15:18:00,1.6228,1.6228,1.6223,1.62235,288050000.0
2008-02-08 15:19:00,1.6224,1.6231,1.6223,1.6229,258600000.0
2008-02-08 15:20:00,1.6229,1.6237,1.6226,1.6234,73900000.0
2008-02-08 15:21:00,1.6234,1.6234,1.62285,1.6232,82700000.0
2008-02-08 15:22:00,1.6232,1.62355,1.6232,1.6234,67600000.0
2008-02-08 15:23:00,1.6234,1.6241,1.6229,1.6241,105150000.0
2008-02-08 15:24:00,1.6241,1.6241,1.6236,1.6237,69250000.0
2008-02-08 15:25:00,1.6237,1.6238,1.6235,1.6236,67200000.0
2008-02-08 15:26:00,1.6236,1.6239,1.6232,1.6237,61550000.0
2008-02-08 15:27:00,1.6237,1.6242,1.6237,1.624,64200000.0
2008-02-08 15:28:00,1.624,1.624,1.6236,1.6238,66800000.0
2008-02-08 15:29:00,1.6238,1.6238,1.62345,1.6238,77050000.0
2008-02-08 15:30:00,1.6238,1.624,1.6232,1.6238,61050000.0
2008-02-08 15:31:00,1.6238,1.6239,1.62335,1.6237,72250000.0
2008-02-08 15:32:00,1.6237,1.6241,1.6237,1.6239,74650000.0
2008-02-08 15:33:00,1.6239,1.6244,1.6236,1.6241,64950000.0
2008-02-08 15:34:00,1.6241,1.62435,1.6235,1.6237,67750000.0
2008-02-08 15:35:00,1.62355,1.6239,1.6235,1.62385,49200000.0
2008-02-08 15:36:00,1.62385,1.62445,1.62375,1.6239,51500000.0
2008-02-08 15:37:00,1.6239,1.62425,1.6239,1.62395,79300000.0
2008-02-08 15:38:00,1.62405,1.6247,1.62395,1.6246,56850000.0
2008-02-08 15:39:00,1.6246,1.6246,1.6238,1.6242,60100000.0
2008-02-08 15:40:00,1.6242,1.6244,1.6239,1.6242,106550000.0
2008-02-08 15:41:00,1.6242,1.6245,1.624,1.6242,36600000.0
2008-02-08 15:42:00,1.6242,1.6244,1.6239,1.6243,60900000.0
2008-02-08 15:43:00,1.6243,1.6245,1.62375,1.6239,46450000.0
2008-02-08 15:44:00,1.62405,1.6245,1.62395,1.62405,40800000.0
2008-02-08 15:45:00,1.62405,1.62455,1.62405,1.6244,44500000.0
2008-02-08 15:46:00,1.6244,1.6245,1.6239,1.62415,33350000.0
2008-02-08 15:47:00,1.62415,1.62435,1.62395,1.6241,26800000.0
2008-02-08 15:48:00,1.62405,1.6244,1.62395,1.6242,56700000.0
2008-02-08 15:49:00,1.6242,1.6244,1.62325,1.6236,88650000.0
2008-02-08 15:50:00,1.6236,1.6236,1.6231,1.6233,62000000.0
2008-02-08 15:51:00,1.6233,1.6235,1.62305,1.62305,30150000.0
2008-02-08 15:52:00,1.62305,1.62315,1.6221,1.6227,67150000.0
2008-02-08 15:53:00,1.6227,1.6232,1.6227,1.6232,65750000.0
2008-02-08 15:54:00,1.6232,1.6235,1.623,1.6232,62700000.0
2008-02-08 15:55:00,1.6232,1.6234,1.62275,1.6229,99900000.0
2008-02-08 15:56:00,1.6229,1.6232,1.62285,1.62295,124850000.0
2008-02-08 15:57:00,1.62295,1.62295,1.62275,1.62285,68900000.0
2008-02-08 15:58:00,1.62285,1.62285,1.6221,1.62225,66400000.0
2008-02-08 15:59:00,1.62225,1.6224,1.6218,1.6218,66700000.0
2008-02-08 16:00:00,1.6218,1.62265,1.6218,1.62245,19400000.0
2008-02-08 16:01:00,1.6224,1.6228,1.6224,1.6227,48150000.0
2008-02-08 16:02:00,1.6227,1.623,1.6226,1.62295,45600000.0
2008-02-08 16:03:00,1.62295,1.6233,1.6229,1.6232,58350000.0
2008-02-08 16:04:00,1.6232,1.6235,1.6232,1.6235,35850000.0
2008-02-08 16:05:00,1.62345,1.6237,1.6234,1.6235,28600000.0
2008-02-08 16:06:00,1.6235,1.6235,1.62255,1.62255,31400000.0
2008-02-08 16:07:00,1.62255,1.623,1.6225,1.623,42650000.0
2008-02-08 16:08:00,1.623,1.623,1.62255,1.6227,79450000.0
2008-02-08 16:09:00,1.6227,1.6227,1.6224,1.6227,66300000.0
2008-02-08 16:10:00,1.6227,1.6231,1.6226,1.6226,72900000.0
2008-02-08 16:11:00,1.6226,1.6229,1.6224,1.6227,71800000.0
2008-02-08 16:12:00,1.6227,1.6227,1.6226,1.6226,70600000.0
2008-02-08 16:13:00,1.6226,1.6229,1.6226,1.6227,107600000.0
2008-02-08 16:14:00,1.6227,1.6232,1.6227,1.6231,296400000.0
2008-02-08 16:15:00,1.6231,1.6236,1.623,1.6236,183650000.0
2008-02-08 16:16:00,1.6234,1.6236,1.6233,1.6236,71500000.0
2008-02-08 16:17:00,1.6236,1.6236,1.6231,1.62325,53750000.0
2008-02-08 16:18:00,1.62325,1.6234,1.6232,1.6234,82350000.0
2008-02-08 16:19:00,1.6234,1.6234,1.623,1.62305,93800000.0
2008-02-08 16:20:00,1.62305,1.6233,1.62305,1.6233,95300000.0
2008-02-08 16:21:00,1.6233,1.6235,1.6233,1.6233,73800000.0
2008-02-08 16:22:00,1.6233,1.6234,1.623,1.6231,63200000.0
2008-02-08 16:23:00,1.6231,1.6233,1.6229,1.6231,58900000.0
2008-02-08 16:24:00,1.6231,1.6231,1.6227,1.6228,65700000.0
2008-02-08 16:25:00,1.6228,1.62335,1.62235,1.6229,79200000.0
2008-02-08 16:26:00,1.6229,1.6238,1.6228,1.6236,80300000.0
2008-02-08 16:27:00,1.6236,1.6237,1.6232,1.62355,192500000.0
2008-02-08 16:28:00,1.62355,1.62355,1.6229,1.62325,198050000.0
2008-02-08 16:29:00,1.62325,1.62345,1.62325,1.62325,195150000.0
2008-02-08 16:30:00,1.62325,1.6233,1.62235,1.6231,40800000.0
2008-02-08 16:31:00,1.6231,1.6235,1.623,1.62335,49050000.0
2008-02-08 16:32:00,1.62335,1.62345,1.62295,1.62315,65450000.0
2008-02-08 16:33:00,1.62315,1.6241,1.62315,1.6236,61200000.0
2008-02-08 16:34:00,1.6236,1.6238,1.62315,1.6233,151550000.0
2008-02-08 16:35:00,1.6233,1.6234,1.6229,1.6231,57900000.0
2008-02-08 16:36:00,1.6231,1.6234,1.6231,1.6233,61200000.0
2008-02-08 16:37:00,1.6233,1.6235,1.6231,1.6233,55500000.0
2008-02-08 16:38:00,1.6233,1.6233,1.6227,1.6232,64800000.0
2008-02-08 16:39:00,1.6232,1.6234,1.6228,1.623,85000000.0
2008-02-08 16:40:00,1.623,1.6234,1.6226,1.6229,83300000.0
2008-02-08 16:41:00,1.6229,1.6235,1.6227,1.6232,66350000.0
2008-02-08 16:42:00,1.6232,1.6238,1.6228,1.6229,82350000.0
2008-02-08 16:43:00,1.6229,1.623,1.6224,1.6225,74800000.0
2008-02-08 16:44:00,1.6225,1.6227,1.6218,1.6222,96050000.0
2008-02-08 16:45:00,1.62225,1.62225,1.6219,1.62205,24600000.0
2008-02-08 16:46:00,1.62205,1.6221,1.6216,1.622,46800000.0
2008-02-08 16:47:00,1.622,1.622,1.62155,1.6219,61600000.0
2008-02-08 16:48:00,1.6219,1.6221,1.62155,1.6218,62450000.0
2008-02-08 16:49:00,1.6218,1.62185,1.6216,1.62165,59050000.0
2008-02-08 16:50:00,1.6216,1.62185,1.6214,1.6216,46000000.0
2008-02-08 16:51:00,1.6216,1.622,1.62155,1.6218,77350000.0
2008-02-08 16:52:00,1.6218,1.6219,1.6216,1.6216,49100000.0
2008-02-08 16:53:00,1.6216,1.6217,1.62125,1.6216,109050000.0
2008-02-08 16:54:00,1.62155,1.6219,1.6212,1.6215,67900000.0
2008-02-08 16:55:00,1.6213,1.6215,1.6204,1.6204,99600000.0
2008-02-08 16:56:00,1.62025,1.6208,1.6202,1.6207,64550000.0
2008-02-08 16:57:00,1.6207,1.621,1.6202,1.6203,56550000.0
2008-02-08 16:58:00,1.6203,1.6203,1.6199,1.62015,33600000.0
2008-02-08 16:59:00,1.62015,1.62055,1.62,1.62015,279700000.0
2008-02-08 17:00:00,1.61985,1.62035,1.6194,1.61955,289550000.0
2008-02-08 17:01:00,1.61955,1.6202,1.6194,1.6201,74500000.0
2008-02-08 17:02:00,1.6201,1.6202,1.6199,1.6201,65700000.0
2008-02-08 17:03:00,1.6201,1.6204,1.6199,1.6202,62350000.0
2008-02-08 17:04:00,1.6202,1.6205,1.6201,1.6202,85700000.0
2008-02-08 17:05:00,1.6202,1.6206,1.6202,1.62025,54250000.0
2008-02-08 17:06:00,1.6203,1.6204,1.6201,1.6202,144200000.0
2008-02-08 17:07:00,1.6202,1.6206,1.6202,1.6203,73600000.0
2008-02-08 17:08:00,1.6203,1.6203,1.62,1.6201,71900000.0
2008-02-08 17:09:00,1.6201,1.6201,1.6199,1.6199,174300000.0
2008-02-08 17:10:00,1.6199,1.62045,1.6199,1.61995,148750000.0
2008-02-08 17:11:00,1.61995,1.6202,1.6199,1.6201,75750000.0
2008-02-08 17:12:00,1.6201,1.6208,1.61935,1.6195,95250000.0
2008-02-08 17:13:00,1.6195,1.6196,1.61935,1.61935,260400000.0
2008-02-08 17:14:00,1.61935,1.6195,1.6187,1.619,127900000.0
2008-02-08 17:15:00,1.61895,1.6195,1.61895,1.6194,45150000.0
2008-02-08 17:16:00,1.6194,1.6205,1.6194,1.6202,73100000.0
2008-02-08 17:17:00,1.6202,1.6205,1.61985,1.6203,51200000.0
2008-02-08 17:18:00,1.6203,1.6204,1.6199,1.6203,116200000.0
2008-02-08 17:19:00,1.6203,1.62085,1.62,1.62,75100000.0
2008-02-08 17:20:00,1.62,1.62005,1.6196,1.6196,46550000.0
2008-02-08 17:21:00,1.6196,1.6196,1.6192,1.61925,45550000.0
2008-02-08 17:22:00,1.6194,1.6196,1.61905,1.6193,63400000.0
2008-02-08 17:23:00,1.6193,1.6195,1.6187,1.619,72200000.0
2008-02-08 17:24:00,1.61895,1.619,1.618,1.618,54200000.0
2008-02-08 17:25:00,1.61785,1.6181,1.6178,1.6179,32750000.0
2008-02-08 17:26:00,1.6179,1.6181,1.61775,1.61775,66900000.0
2008-02-08 17:27:00,1.61775,1.61775,1.6173,1.6173,192950000.0
2008-02-08 17:28:00,1.6173,1.6179,1.6173,1.6178,48150000.0
2008-02-08 17:29:00,1.6178,1.6186,1.61755,1.6186,62250000.0
2008-02-08 17:30:00,1.6186,1.61915,1.6183,1.6187,79400000.0
2008-02-08 17:31:00,1.6187,1.61895,1.61835,1.6184,73550000.0
2008-02-08 17:32:00,1.6185,1.6185,1.61765,1.61765,61500000.0
2008-02-08 17:33:00,1.61775,1.6182,1.6177,1.6182,30500000.0
2008-02-08 17:34:00,1.6182,1.6182,1.6178,1.618,33650000.0
2008-02-08 17:35:00,1.618,1.6182,1.6176,1.6177,55750000.0
2008-02-08 17:36:00,1.6177,1.6177,1.6174,1.6175,40600000.0
2008-02-08 17:37:00,1.6175,1.6177,1.6174,1.6177,69300000.0
2008-02-08 17:38:00,1.6177,1.6179,1.6175,1.6177,50200000.0
2008-02-08 17:39:00,1.6178,1.6181,1.6173,1.6174,57050000.0
2008-02-08 17:40:00,1.6174,1.6175,1.61705,1.6173,47800000.0
2008-02-08 17:41:00,1.6173,1.6174,1.61715,1.61725,37700000.0
2008-02-08 17:42:00,1.61725,1.61725,1.61625,1.6166,50550000.0
2008-02-08 17:43:00,1.6166,1.6166,1.616,1.6161,35800000.0
2008-02-08 17:44:00,1.6161,1.6162,1.6149,1.6154,58100000.0
2008-02-08 17:45:00,1.61515,1.61515,1.61395,1.6141,104700000.0
2008-02-08 17:46:00,1.6141,1.6148,1.6133,1.6136,67400000.0
2008-02-08 17:47:00,1.6136,1.6138,1.6126,1.6126,50100000.0
2008-02-08 17:48:00,1.6126,1.6146,1.6124,1.6145,99950001.0
2008-02-08 17:49:00,1.6145,1.6151,1.61425,1.6149,69950000.0
2008-02-08 17:50:00,1.6149,1.6149,1.6135,1.6137,68750000.0
2008-02-08 17:51:00,1.6137,1.6141,1.6135,1.6137,51700000.0
2008-02-08 17:52:00,1.6138,1.61395,1.6137,1.6139,41800000.0
2008-02-08 17:53:00,1.6139,1.6141,1.6136,1.6139,89100000.0
2008-02-08 17:54:00,1.6139,1.6143,1.6136,1.6141,68750000.0
2008-02-08 17:55:00,1.6141,1.6147,1.6141,1.6143,48400000.0
2008-02-08 17:56:00,1.6143,1.61465,1.614,1.6141,54400000.0
2008-02-08 17:57:00,1.6141,1.6145,1.6141,1.6142,29850000.0
2008-02-08 17:58:00,1.6142,1.6149,1.6139,1.6149,78800000.0
2008-02-08 17:59:00,1.6148,1.6148,1.61435,1.6145,80250000.0
2008-02-08 18:00:00,1.6145,1.615,1.6144,1.6148,92650000.0
2008-02-08 18:01:00,1.6148,1.6149,1.6146,1.6149,47100000.0
2008-02-08 18:02:00,1.6149,1.6149,1.6144,1.6148,54650000.0
2008-02-08 18:03:00,1.6148,1.61505,1.6141,1.61495,69950000.0
2008-02-08 18:04:00,1.61495,1.6152,1.6148,1.615,53150000.0
2008-02-08 18:05:00,1.615,1.6153,1.6145,1.6146,56900000.0
2008-02-08 18:06:00,1.6146,1.6146,1.6142,1.6143,30500000.0
2008-02-08 18:07:00,1.6143,1.6143,1.6131,1.6139,95350000.0
2008-02-08 18:08:00,1.6139,1.6144,1.6137,1.6142,35200000.0
2008-02-08 18:09:00,1.6142,1.61475,1.6137,1.6147,86500000.0
2008-02-08 18:10:00,1.6147,1.6159,1.6147,1.61565,59650000.0
2008-02-08 18:11:00,1.61565,1.6162,1.61515,1.6162,104150000.0
2008-02-08 18:12:00,1.6162,1.6164,1.6156,1.61565,89400000.0
2008-02-08 18:13:00,1.6156,1.6161,1.6154,1.6161,74150000.0
2008-02-08 18:14:00,1.6161,1.61615,1.6157,1.61585,89400000.0
2008-02-08 18:15:00,1.616,1.6161,1.6154,1.6158,155050000.0
2008-02-08 18:16:00,1.6158,1.6169,1.6158,1.61655,65600000.0
2008-02-08 18:17:00,1.6166,1.6169,1.61635,1.6166,111050000.0
2008-02-08 18:18:00,1.6166,1.6172,1.61645,1.6171,202700000.0
2008-02-08 18:19:00,1.6171,1.6176,1.61695,1.61715,116050000.0
2008-02-08 18:20:00,1.61715,1.6176,1.61655,1.6176,222800000.0
2008-02-08 18:21:00,1.6176,1.6179,1.61715,1.6172,150450000.0
2008-02-08 18:22:00,1.6172,1.6173,1.61705,1.6172,53000000.0
2008-02-08 18:23:00,1.6172,1.6173,1.616,1.6164,52700000.0
2008-02-08 18:24:00,1.6164,1.6167,1.6161,1.6164,57450000.0
2008-02-08 18:25:00,1.6164,1.6165,1.616,1.6164,49100000.0
2008-02-08 18:26:00,1.6164,1.6164,1.6159,1.616,28500000.0
2008-02-08 18:27:00,1.616,1.616,1.6143,1.615,93300000.0
2008-02-08 18:28:00,1.615,1.61555,1.615,1.6153,52750000.0
2008-02-08 18:29:00,1.6153,1.6164,1.6153,1.6161,57750000.0
2008-02-08 18:30:00,1.6161,1.6163,1.6157,1.6158,55800000.0
2008-02-08 18:31:00,1.6158,1.6163,1.6158,1.6163,21050000.0
2008-02-08 18:32:00,1.6163,1.6165,1.61595,1.6162,68150000.0
2008-02-08 18:33:00,1.6162,1.6163,1.6159,1.6163,18650000.0
2008-02-08 18:34:00,1.6163,1.6165,1.6162,1.61635,72000000.0
2008-02-08 18:35:00,1.61635,1.6168,1.61635,1.6167,47850000.0
2008-02-08 18:36:00,1.6167,1.617,1.6166,1.61675,39550000.0
2008-02-08 18:37:00,1.6167,1.6172,1.6166,1.61685,81950000.0
2008-02-08 18:38:00,1.61685,1.6176,1.61655,1.6176,112050000.0
2008-02-08 18:39:00,1.6176,1.6189,1.6172,1.61865,89300000.0
2008-02-08 18:40:00,1.6188,1.6188,1.6181,1.6182,50100000.0
2008-02-08 18:41:00,1.6182,1.6186,1.6182,1.6183,38700000.0
2008-02-08 18:42:00,1.6183,1.6185,1.6182,1.6184,32400000.0
2008-02-08 18:43:00,1.6184,1.6194,1.6182,1.6192,94300000.0
2008-02-08 18:44:00,1.6192,1.6193,1.6189,1.6189,47400000.0
2008-02-08 18:45:00,1.6189,1.6191,1.6188,1.6191,52400000.0
2008-02-08 18:46:00,1.6191,1.6193,1.61895,1.61895,29900000.0
2008-02-08 18:47:00,1.61895,1.6194,1.61895,1.6192,46500000.0
2008-02-08 18:48:00,1.6192,1.6192,1.6189,1.6189,36900000.0
2008-02-08 18:49:00,1.6189,1.6192,1.6186,1.6187,35700000.0
2008-02-08 18:50:00,1.6187,1.6193,1.6185,1.6193,55600000.0
2008-02-08 18:51:00,1.6193,1.6196,1.6191,1.6196,49300000.0
2008-02-08 18:52:00,1.6196,1.6196,1.6192,1.61925,40950000.0
2008-02-08 18:53:00,1.61925,1.6196,1.6192,1.6196,42900000.0
2008-02-08 18:54:00,1.6196,1.6207,1.6196,1.6204,61150000.0
2008-02-08 18:55:00,1.6204,1.6206,1.62,1.6202,36450000.0
2008-02-08 18:56:00,1.6202,1.6206,1.6199,1.6206,52100000.0
2008-02-08 18:57:00,1.6206,1.6211,1.62045,1.62045,59300000.0
2008-02-08 18:58:00,1.6206,1.6221,1.62045,1.62165,64950000.0
2008-02-08 18:59:00,1.62165,1.6219,1.6213,1.6216,44150000.0
2008-02-08 19:00:00,1.6216,1.622,1.6211,1.6212,72700000.0
2008-02-08 19:01:00,1.6212,1.6212,1.6207,1.6207,44200000.0
2008-02-08 19:02:00,1.6207,1.6207,1.6203,1.6204,40550000.0
2008-02-08 19:03:00,1.6204,1.62075,1.6202,1.6202,141800000.0
2008-02-08 19:04:00,1.6203,1.6204,1.62005,1.62005,77400000.0
2008-02-08 19:05:00,1.62005,1.6203,1.61995,1.62,116450000.0
2008-02-08 19:06:00,1.62,1.6204,1.6198,1.6203,38700000.0
2008-02-08 19:07:00,1.6203,1.6203,1.62,1.6202,33800000.0
2008-02-08 19:08:00,1.6202,1.6204,1.6201,1.6203,28700000.0
2008-02-08 19:09:00,1.6203,1.6204,1.6202,1.6202,17400000.0
2008-02-08 19:10:00,1.6202,1.6203,1.6196,1.6196,55400000.0
2008-02-08 19:11:00,1.6196,1.6199,1.6194,1.6198,34200000.0
2008-02-08 19:12:00,1.6198,1.6198,1.6195,1.6197,12200000.0
2008-02-08 19:13:00,1.6197,1.6197,1.6195,1.6195,30700000.0
2008-02-08 19:14:00,1.6195,1.6201,1.6195,1.62,59150000.0
2008-02-08 19:15:00,1.62,1.6201,1.61965,1.6201,20100000.0
2008-02-08 19:16:00,1.6201,1.6203,1.62,1.6203,13800000.0
2008-02-08 19:17:00,1.6203,1.6205,1.6199,1.6199,26750000.0
2008-02-08 19:18:00,1.6199,1.6202,1.6198,1.6198,56200000.0
2008-02-08 19:19:00,1.6198,1.6207,1.6198,1.6204,40750000.0
2008-02-08 19:20:00,1.6204,1.6209,1.6203,1.6204,33650000.0
2008-02-08 19:21:00,1.6204,1.6205,1.6201,1.6201,23850000.0
2008-02-08 19:22:00,1.6201,1.6208,1.6201,1.6208,52950000.0
2008-02-08 19:23:00,1.6208,1.6209,1.6206,1.62085,40500000.0
2008-02-08 19:24:00,1.6208,1.6209,1.6203,1.6203,29000000.0
2008-02-08 19:25:00,1.6203,1.6205,1.6198,1.6203,32300000.0
2008-02-08 19:26:00,1.6203,1.6205,1.6201,1.6201,17700000.0
2008-02-08 19:27:00,1.6201,1.6202,1.6194,1.6198,27100000.0
2008-02-08 19:28:00,1.6196,1.6203,1.6196,1.6197,27050000.0
2008-02-08 19:29:00,1.6197,1.6198,1.619,1.6192,43250000.0
2008-02-08 19:30:00,1.6192,1.6196,1.6192,1.6193,27600000.0
2008-02-08 19:31:00,1.6193,1.6195,1.6185,1.6186,44400000.0
2008-02-08 19:32:00,1.6186,1.6188,1.61855,1.6187,19450000.0
2008-02-08 19:33:00,1.6187,1.6187,1.6185,1.6186,21600000.0
2008-02-08 19:34:00,1.6186,1.6189,1.6186,1.6186,15700000.0
2008-02-08 19:35:00,1.6186,1.619,1.6185,1.6186,7150000.0
2008-02-08 19:36:00,1.6186,1.6188,1.6186,1.6188,25500000.0
2008-02-08 19:37:00,1.6188,1.6189,1.6187,1.6189,19250000.0
2008-02-08 19:38:00,1.6189,1.6192,1.61865,1.6189,26500000.0
2008-02-08 19:39:00,1.6189,1.6191,1.6186,1.6186,16950000.0
2008-02-08 19:40:00,1.6186,1.61865,1.61845,1.6186,88850000.0
2008-02-08 19:41:00,1.6186,1.6186,1.6184,1.6184,44150000.0
2008-02-08 19:42:00,1.6184,1.6185,1.6182,1.6185,21600000.0
2008-02-08 19:43:00,1.61835,1.6186,1.61835,1.6186,6800000.0
2008-02-08 19:44:00,1.6187,1.61905,1.61865,1.6189,9300000.0
2008-02-08 19:45:00,1.61895,1.6192,1.61895,1.6192,20250000.0
2008-02-08 19:46:00,1.6192,1.6192,1.6186,1.6187,74150000.0
2008-02-08 19:47:00,1.6189,1.6192,1.6187,1.6192,25550000.0
2008-02-08 19:48:00,1.6192,1.6194,1.6188,1.6192,30200000.0
2008-02-08 19:49:00,1.6192,1.6194,1.619,1.6193,38250000.0
2008-02-08 19:50:00,1.6193,1.6193,1.6188,1.6191,55250000.0
2008-02-08 19:51:00,1.6191,1.6195,1.619,1.6193,25200000.0
2008-02-08 19:52:00,1.6193,1.6196,1.6192,1.6194,23700000.0
2008-02-08 19:53:00,1.6195,1.6195,1.61905,1.61905,11500000.0
2008-02-08 19:54:00,1.61915,1.6196,1.61915,1.6193,18400000.0
2008-02-08 19:55:00,1.6193,1.6193,1.61885,1.619,70200000.0
2008-02-08 19:56:00,1.619,1.619,1.61875,1.61885,37750000.0
2008-02-08 19:57:00,1.61885,1.6192,1.61885,1.6192,55550000.0
2008-02-08 19:58:00,1.6192,1.6194,1.61895,1.61895,17000000.0
2008-02-08 19:59:00,1.6189,1.6189,1.61825,1.6189,53250000.0
2008-02-08 20:00:00,1.6189,1.6192,1.6189,1.6192,26450000.0
2008-02-08 20:01:00,1.6192,1.6193,1.6191,1.6192,14250000.0
2008-02-08 20:02:00,1.6192,1.6194,1.6189,1.6189,36550000.0
2008-02-08 20:03:00,1.6189,1.6192,1.6188,1.6192,23300000.0
2008-02-08 20:04:00,1.6192,1.6192,1.6189,1.6191,21950000.0
2008-02-08 20:05:00,1.619,1.6192,1.61875,1.6192,25450000.0
2008-02-08 20:06:00,1.6191,1.6193,1.6188,1.6188,15450000.0
2008-02-08 20:07:00,1.6188,1.619,1.6185,1.6188,35550000.0
2008-02-08 20:08:00,1.6188,1.61895,1.6185,1.6186,28150000.0
2008-02-08 20:09:00,1.6186,1.6188,1.6186,1.6187,12300000.0
2008-02-08 20:10:00,1.6187,1.619,1.6187,1.619,14900000.0
2008-02-08 20:11:00,1.619,1.61905,1.61835,1.61885,16950000.0
2008-02-08 20:12:00,1.61905,1.61945,1.619,1.61935,32650000.0
2008-02-08 20:13:00,1.61945,1.6196,1.6191,1.6196,3400000.0
2008-02-08 20:14:00,1.61965,1.62205,1.61875,1.6218,108350000.0
2008-02-08 20:15:00,1.62165,1.62235,1.62095,1.6217,57150000.0
2008-02-08 20:16:00,1.62165,1.6223,1.6207,1.6207,57600000.0
2008-02-08 20:17:00,1.6207,1.6211,1.6205,1.621,46150000.0
2008-02-08 20:18:00,1.621,1.62205,1.621,1.6214,105750000.0
2008-02-08 20:19:00,1.6214,1.62165,1.6203,1.6203,144550000.0
2008-02-08 20:20:00,1.6203,1.621,1.62025,1.62075,84250000.0
2008-02-08 20:21:00,1.62075,1.6213,1.62025,1.62045,375600000.0
2008-02-08 20:22:00,1.62045,1.6207,1.62035,1.6207,66800000.0
2008-02-08 20:23:00,1.6207,1.6207,1.6199,1.6199,318750000.0
2008-02-08 20:24:00,1.6199,1.6207,1.61985,1.6207,381250001.0
2008-02-08 20:25:00,1.6207,1.6209,1.62035,1.6206,204100000.0
2008-02-08 20:26:00,1.6206,1.6207,1.6203,1.62055,153000000.0
2008-02-08 20:27:00,1.62055,1.6206,1.6199,1.6199,112700000.0
2008-02-08 20:28:00,1.6199,1.6199,1.6197,1.6199,227500000.0
2008-02-08 20:29:00,1.6199,1.61995,1.61905,1.6194,323100000.0
2008-02-08 20:30:00,1.6194,1.61985,1.6193,1.61965,330500000.0
2008-02-08 20:31:00,1.61965,1.62005,1.6195,1.6196,597100000.0
2008-02-08 20:32:00,1.6196,1.6204,1.6196,1.6201,171700000.0
2008-02-08 20:33:00,1.6201,1.6202,1.6198,1.6198,46300000.0
2008-02-08 20:34:00,1.6198,1.6199,1.6194,1.6195,164700000.0
2008-02-08 20:35:00,1.6195,1.6205,1.6195,1.6205,345400000.0
2008-02-08 20:36:00,1.6205,1.6207,1.6205,1.6207,20100000.0
2008-02-08 20:37:00,1.6205,1.6209,1.6205,1.6205,157300000.0
2008-02-08 20:38:00,1.6205,1.62075,1.6205,1.62075,399800006.0
2008-02-08 20:39:00,1.62075,1.62075,1.62035,1.62045,329400000.0
2008-02-08 20:40:00,1.62045,1.6206,1.62045,1.62045,164300000.0
2008-02-08 20:41:00,1.62045,1.6213,1.6204,1.6213,231100000.0
2008-02-08 20:42:00,1.6213,1.6218,1.62105,1.6215,208500000.0
2008-02-08 20:43:00,1.6216,1.6216,1.62025,1.62055,555350000.0
2008-02-08 20:44:00,1.6205,1.62095,1.6205,1.62075,381900000.0
2008-02-08 20:45:00,1.62075,1.62165,1.62075,1.6214,540200000.0
2008-02-08 20:46:00,1.6214,1.6214,1.6199,1.62005,666500000.0
2008-02-08 20:47:00,1.62005,1.6205,1.6198,1.6203,466300001.0
2008-02-08 20:48:00,1.62035,1.62075,1.62025,1.62075,446900000.0
2008-02-08 20:49:00,1.62075,1.62085,1.6203,1.62035,211600000.0
2008-02-08 20:50:00,1.62035,1.62035,1.6198,1.6198,468400000.0
2008-02-08 20:51:00,1.61985,1.6204,1.6196,1.6204,475600000.0
2008-02-08 20:52:00,1.6205,1.6207,1.6201,1.62065,272700000.0
2008-02-08 20:53:00,1.6206,1.62065,1.6203,1.6205,263900000.0
2008-02-08 20:54:00,1.6205,1.6209,1.6205,1.6208,158800000.0
2008-02-08 20:55:00,1.6208,1.621,1.6207,1.6209,63600000.0
2008-02-08 20:56:00,1.6209,1.62105,1.6209,1.6209,62400000.0
2008-02-08 20:57:00,1.6209,1.6211,1.6208,1.6209,35800000.0
2008-02-08 20:58:00,1.6209,1.6209,1.6208,1.6209,10200000.0
2008-02-08 20:59:00,1.6209,1.62155,1.6208,1.6215,19100000.0
2008-02-08 21:00:00,1.6215,1.62175,1.6215,1.6215,40700000.0
2008-02-08 21:01:00,1.6216,1.6216,1.62145,1.62145,8800000.0
2008-02-08 21:02:00,1.62145,1.62155,1.62135,1.6215,36400000.0
2008-02-08 21:03:00,1.62135,1.6217,1.6213,1.62155,76400000.0
2008-02-08 21:04:00,1.62155,1.6218,1.6214,1.6216,67300000.0
2008-02-08 21:05:00,1.62165,1.622,1.6216,1.6218,55000000.0
2008-02-08 21:06:00,1.6216,1.6218,1.6216,1.6218,23100000.0
2008-02-08 21:07:00,1.62175,1.62195,1.6215,1.62165,381200001.0
2008-02-08 21:08:00,1.62165,1.62175,1.6206,1.6208,240100000.0
2008-02-08 21:09:00,1.6208,1.621,1.6205,1.62085,364600000.0
2008-02-08 21:10:00,1.62085,1.621,1.62075,1.62075,281800000.0
2008-02-08 21:11:00,1.62075,1.6209,1.62045,1.62045,20700000.0
2008-02-08 21:12:00,1.6205,1.6209,1.6205,1.62075,101400000.0
2008-02-08 21:13:00,1.62075,1.6215,1.62075,1.62085,107400000.0
2008-02-08 21:14:00,1.62085,1.6214,1.62065,1.62095,330950000.0
2008-02-08 21:15:00,1.62095,1.621,1.62075,1.621,135700000.0
2008-02-08 21:16:00,1.6212,1.6219,1.6212,1.6219,47200000.0
2008-02-08 21:17:00,1.6219,1.6219,1.6209,1.6211,161000000.0
2008-02-08 21:18:00,1.6211,1.6211,1.62045,1.62065,174900000.0
2008-02-08 21:19:00,1.62065,1.6211,1.62035,1.6205,323150000.0
2008-02-08 21:20:00,1.6205,1.62065,1.6204,1.6204,72400000.0
2008-02-08 21:21:00,1.6204,1.62095,1.62035,1.6205,271800000.0
2008-02-08 21:22:00,1.6205,1.6208,1.6205,1.6208,15400000.0
2008-02-08 21:23:00,1.6208,1.6208,1.6204,1.6205,118000000.0
2008-02-08 21:24:00,1.6205,1.6207,1.6204,1.6205,255900000.0
2008-02-08 21:25:00,1.62045,1.6211,1.6204,1.6207,519500000.0
2008-02-08 21:26:00,1.6207,1.6208,1.6205,1.62065,147100000.0
2008-02-08 21:27:00,1.62065,1.62095,1.62035,1.62045,388050000.0
2008-02-08 21:28:00,1.62045,1.62055,1.6202,1.62055,456100000.0
2008-02-08 21:29:00,1.62055,1.62055,1.62025,1.6205,452700000.0
2008-02-08 21:30:00,1.6205,1.6209,1.6205,1.6209,202400000.0
2008-02-08 21:31:00,1.6209,1.6209,1.62075,1.6209,43100000.0
2008-02-08 21:32:00,1.6209,1.621,1.62025,1.6205,197100000.0
2008-02-08 21:33:00,1.6205,1.6206,1.6196,1.6196,94200000.0
2008-02-08 21:34:00,1.6196,1.6199,1.6196,1.6199,373900000.0
2008-02-08 21:35:00,1.6199,1.62045,1.6199,1.62045,348600000.0
2008-02-08 21:36:00,1.62045,1.62045,1.6197,1.6197,201100000.0
2008-02-08 21:37:00,1.61975,1.6204,1.61975,1.61995,254200001.0
2008-02-08 21:38:00,1.61995,1.62,1.6196,1.6198,118300000.0
2008-02-08 21:39:00,1.6198,1.6198,1.6196,1.6196,24600000.0
2008-02-08 21:40:00,1.6196,1.6198,1.6196,1.6196,23000000.0
2008-02-08 21:41:00,1.6196,1.6197,1.61915,1.61915,166400000.0
2008-02-08 21:42:00,1.61915,1.61945,1.61915,1.61935,139500000.0
2008-02-08 21:43:00,1.61935,1.6197,1.619,1.6196,223000000.0
2008-02-08 21:44:00,1.6197,1.6197,1.619,1.61965,173400000.0
2008-02-08 21:45:00,1.61965,1.61995,1.61935,1.61935,217000000.0
2008-02-08 21:46:00,1.61925,1.61955,1.6192,1.6195,219300000.0
2008-02-08 21:47:00,1.61945,1.6199,1.6193,1.61955,236300000.0
2008-02-08 21:48:00,1.61955,1.61965,1.61935,1.61945,213200000.0
2008-02-08 21:49:00,1.61945,1.61985,1.61945,1.61965,290900000.0
2008-02-08 21:50:00,1.61965,1.6197,1.61955,1.6196,167200000.0
2008-02-08 21:51:00,1.6196,1.61965,1.6194,1.61945,85100000.0
2008-02-08 21:52:00,1.61945,1.6196,1.61935,1.6196,45800000.0
2008-02-08 21:53:00,1.6196,1.6196,1.6194,1.61945,14900000.0
2008-02-08 21:54:00,1.6194,1.6198,1.6194,1.61965,367400000.0
2008-02-08 21:55:00,1.61965,1.6198,1.61935,1.6195,304600000.0
2008-02-08 21:56:00,1.6195,1.6196,1.61945,1.6195,255900000.0
2008-02-08 21:57:00,1.6195,1.6195,1.61935,1.6194,80000000.0
2008-02-08 21:58:00,1.6194,1.61965,1.6194,1.6194,153900000.0
2008-02-08 21:59:00,1.61945,1.61945,1.61895,1.61925,445500000.0
2008-02-08 22:00:00,1.61925,1.62025,1.61895,1.6202,663350000.0
2008-02-08 22:01:00,1.6202,1.6202,1.6195,1.61955,222400000.0
2008-02-08 22:02:00,1.61955,1.6201,1.6195,1.6198,36800000.0
2008-02-08 22:03:00,1.6198,1.61995,1.6198,1.6198,21800000.0
2008-02-08 22:04:00,1.6198,1.62005,1.6198,1.6199,48500000.0
2008-02-08 22:05:00,1.61995,1.6204,1.61995,1.62025,144800000.0
2008-02-08 22:06:00,1.62025,1.62035,1.62015,1.62015,237600000.0
2008-02-08 22:07:00,1.62015,1.6205,1.61995,1.62005,278200000.0
2008-02-08 22:08:00,1.62005,1.62025,1.61995,1.62015,227700000.0
2008-02-08 22:09:00,1.62015,1.62015,1.6201,1.62015,47600000.0
2008-02-08 22:10:00,1.62015,1.62015,1.6199,1.6199,104200000.0
2008-02-08 22:11:00,1.6199,1.61995,1.61985,1.61985,95800000.0
2008-02-08 22:12:00,1.61995,1.61995,1.61985,1.6199,64500000.0
2008-02-08 22:13:00,1.6199,1.6206,1.61985,1.6206,108900000.0
2008-02-08 22:14:00,1.6206,1.6206,1.62005,1.62045,207400000.0
2008-02-08 22:15:00,1.62045,1.6207,1.62045,1.6207,101000000.0
2008-02-08 22:16:00,1.6207,1.6207,1.62045,1.6206,93500000.0
2008-02-08 22:17:00,1.6206,1.62075,1.6206,1.62065,13900000.0
2008-02-08 22:18:00,1.62035,1.62085,1.62035,1.62085,134100000.0
2008-02-08 22:19:00,1.62085,1.62085,1.6206,1.6206,99300000.0
2008-02-08 22:20:00,1.6206,1.6206,1.6205,1.6205,1500000.0
2008-02-08 22:21:00,1.62025,1.6211,1.62025,1.62075,103900000.0
2008-02-08 22:22:00,1.62075,1.621,1.62065,1.621,62800000.0
2008-02-08 22:23:00,1.621,1.62125,1.62065,1.6208,129400000.0
2008-02-08 22:24:00,1.6208,1.6208,1.6207,1.6208,11200000.0
2008-02-08 22:25:00,1.62045,1.6208,1.62045,1.6208,23000000.0
2008-02-08 22:26:00,1.6208,1.6208,1.6206,1.6206,12300000.0
2008-02-08 22:27:00,1.6206,1.6207,1.62045,1.6205,41400000.0
2008-02-08 22:28:00,1.6205,1.62055,1.62035,1.62055,47300000.0
2008-02-08 22:29:00,1.62055,1.62075,1.62055,1.62065,118800000.0
2008-02-08 22:30:00,1.62065,1.62065,1.6205,1.6205,61200000.0
2008-02-08 22:31:00,1.6205,1.6205,1.6196,1.61995,224100000.0
2008-02-08 22:32:00,1.61995,1.62015,1.61975,1.62005,308500000.0
2008-02-08 22:33:00,1.62005,1.62005,1.6197,1.61975,266000000.0
2008-02-08 22:34:00,1.61975,1.6204,1.6196,1.6197,304000000.0
2008-02-08 22:35:00,1.6197,1.6204,1.6197,1.61985,150800000.0
2008-02-08 22:36:00,1.6198,1.6198,1.6196,1.6196,30500000.0
2008-02-08 22:37:00,1.6196,1.61985,1.6196,1.61985,39500000.0
2008-02-08 22:38:00,1.61985,1.61985,1.61965,1.61985,53100000.0
2008-02-08 22:39:00,1.6198,1.62,1.6197,1.61985,204700000.0
2008-02-08 22:40:00,1.61985,1.62015,1.61985,1.6201,145000000.0
2008-02-08 22:41:00,1.6201,1.6201,1.62,1.62,39400000.0
2008-02-08 22:42:00,1.62,1.62,1.62,1.62,6300000.0
2008-02-08 22:43:00,1.61995,1.62,1.61985,1.62,29800000.0
2008-02-08 22:44:00,1.62005,1.6203,1.62,1.6201,37900000.0
2008-02-08 22:45:00,1.6201,1.6205,1.62,1.6203,52900000.0
2008-02-08 22:46:00,1.6203,1.62075,1.62015,1.6206,282500000.0
2008-02-08 22:47:00,1.6206,1.6206,1.62045,1.6205,127800000.0
2008-02-08 22:48:00,1.62035,1.62035,1.62,1.62025,123600000.0
2008-02-08 22:49:00,1.62025,1.6203,1.6201,1.6201,136100000.0
2008-02-08 22:50:00,1.6201,1.62055,1.6201,1.6205,121500000.0
2008-02-08 22:51:00,1.6205,1.6213,1.62025,1.62055,477800000.0
2008-02-08 22:52:00,1.6205,1.62085,1.62045,1.62085,190600000.0
2008-02-08 22:53:00,1.62085,1.62085,1.62065,1.6208,246800000.0
2008-02-08 22:54:00,1.62075,1.6209,1.62075,1.6208,67900000.0
2008-02-08 22:55:00,1.6208,1.6209,1.6204,1.62045,69600000.0
2008-02-08 22:56:00,1.6204,1.6207,1.6204,1.62065,358400000.0
2008-02-08 22:57:00,1.62065,1.62075,1.62065,1.62065,197200000.0
2008-02-08 22:58:00,1.62065,1.62075,1.62065,1.62065,113000000.0
2008-02-08 22:59:00,1.62065,1.62065,1.6204,1.6205,58400000.0
2008-02-08 23:00:00,1.6205,1.6205,1.61995,1.61995,12800000.0
2008-02-11 00:00:00,1.6188,1.6194,1.6186,1.6194,41500000.0
2008-02-11 00:01:00,1.6195,1.6197,1.6193,1.6196,41500000.0
2008-02-11 00:02:00,1.6199,1.6201,1.6195,1.6199,41500000.0
2008-02-11 00:03:00,1.6201,1.6201,1.6198,1.6198,41500000.0
2008-02-11 00:05:00,1.6197,1.6197,1.6197,1.6197,41500000.0
2008-02-11 00:06:00,1.6196,1.6196,1.6194,1.6194,41500000.0
2008-02-11 00:08:00,1.6192,1.6192,1.6192,1.6192,41500000.0
2008-02-11 00:09:00,1.6193,1.6195,1.6193,1.6194,41500000.0
2008-02-11 00:10:00,1.6192,1.6195,1.6189,1.6189,41500000.0
2008-02-11 00:11:00,1.619,1.6193,1.619,1.6192,41500000.0
2008-02-11 00:12:00,1.6193,1.6194,1.6191,1.6192,41500000.0
2008-02-11 00:13:00,1.6193,1.6195,1.6193,1.6193,41500000.0
2008-02-11 00:14:00,1.6192,1.6192,1.6189,1.6189,41500000.0
2008-02-11 00:15:00,1.619,1.6196,1.619,1.6194,41500000.0
2008-02-11 00:16:00,1.6193,1.6194,1.6192,1.6193,41500000.0
2008-02-11 00:17:00,1.6192,1.6193,1.6189,1.6193,41500000.0
2008-02-11 00:18:00,1.6194,1.6197,1.6194,1.6195,41500000.0
2008-02-11 00:19:00,1.6196,1.6199,1.6196,1.6199,41500000.0
2008-02-11 00:21:00,1.6197,1.6197,1.6194,1.6195,41500000.0
2008-02-11 00:22:00,1.6194,1.6195,1.6193,1.6195,41500000.0
2008-02-11 00:23:00,1.6194,1.6194,1.6193,1.6193,41500000.0
2008-02-11 00:24:00,1.6195,1.6195,1.6195,1.6195,41500000.0
2008-02-11 00:25:00,1.6196,1.6204,1.6195,1.62,41500000.0
2008-02-11 00:26:00,1.6202,1.6202,1.6199,1.62,41500000.0
2008-02-11 00:27:00,1.6199,1.6203,1.6196,1.6203,41500000.0
2008-02-11 00:28:00,1.6205,1.6207,1.6202,1.6202,41500000.0
2008-02-11 00:30:00,1.6203,1.6203,1.6201,1.6201,41500000.0
2008-02-11 00:31:00,1.6202,1.6203,1.6201,1.6203,41500000.0
2008-02-11 00:32:00,1.61995,1.62005,1.61995,1.62005,41500000.0
2008-02-11 00:33:00,1.62005,1.62025,1.62005,1.62005,12700000.0
2008-02-11 00:34:00,1.62005,1.62055,1.62005,1.62055,2800000.0
2008-02-11 00:35:00,1.6209,1.6209,1.62,1.62055,17400000.0
2008-02-11 00:36:00,1.62055,1.62055,1.62005,1.62005,2850000.0
2008-02-11 00:37:00,1.61995,1.62005,1.61995,1.62005,1100000.0
2008-02-11 00:38:00,1.62005,1.62005,1.6198,1.62,5200000.0
2008-02-11 00:39:00,1.62005,1.62015,1.61965,1.6199,12450000.0
2008-02-11 00:40:00,1.62,1.62005,1.6199,1.62,900000.0
2008-02-11 00:41:00,1.62005,1.62025,1.62005,1.62005,1700000.0
2008-02-11 00:42:00,1.61995,1.62005,1.61995,1.62,1150000.0
2008-02-11 00:43:00,1.62,1.62005,1.6197,1.6197,4700000.0
2008-02-11 00:44:00,1.6197,1.6197,1.61945,1.61945,1900000.0
2008-02-11 00:45:00,1.61945,1.61955,1.61935,1.61955,3700000.0
2008-02-11 00:46:00,1.6195,1.62005,1.61935,1.62005,1250000.0
2008-02-11 00:47:00,1.62005,1.6202,1.62,1.6201,2950000.0
2008-02-11 00:48:00,1.62015,1.6205,1.61885,1.61885,243950000.0
2008-02-11 00:49:00,1.61885,1.6191,1.61885,1.6191,42800000.0
2008-02-11 00:50:00,1.6191,1.6196,1.61905,1.6196,55600000.0
2008-02-11 00:51:00,1.6196,1.62,1.61925,1.61995,18950000.0
2008-02-11 00:52:00,1.61985,1.62,1.61935,1.61935,16950000.0
2008-02-11 00:53:00,1.61935,1.6199,1.6193,1.6197,2700000.0
2008-02-11 00:54:00,1.6198,1.6198,1.6189,1.61895,10800000.0
2008-02-11 00:55:00,1.61875,1.61895,1.6185,1.6189,4350000.0
2008-02-11 00:56:00,1.6189,1.6189,1.61865,1.6187,2500000.0
2008-02-11 00:57:00,1.61865,1.6191,1.61865,1.6191,1550000.0
2008-02-11 00:58:00,1.6191,1.6191,1.61895,1.61905,1100000.0
2008-02-11 00:59:00,1.61905,1.6195,1.6188,1.61885,33250000.0
2008-02-11 01:00:00,1.61885,1.6197,1.61885,1.6197,22150000.0
2008-02-11 01:01:00,1.6197,1.6201,1.6196,1.6201,8850000.0
2008-02-11 01:02:00,1.6201,1.62025,1.6193,1.61955,51200000.0
2008-02-11 01:03:00,1.61955,1.62015,1.61955,1.62,75400000.0
2008-02-11 01:04:00,1.62,1.62,1.62,1.62,50000.0
2008-02-11 01:05:00,1.61995,1.61995,1.61995,1.61995,250000.0
2008-02-11 01:06:00,1.61955,1.61955,1.61915,1.6193,42000000.0
2008-02-11 01:07:00,1.6193,1.61955,1.6193,1.61955,8000000.0
2008-02-11 01:08:00,1.61955,1.61955,1.6193,1.6193,40000000.0
2008-02-11 01:09:00,1.6193,1.61965,1.6193,1.61965,24300000.0
2008-02-11 01:10:00,1.61965,1.61965,1.61915,1.61915,58450000.0
2008-02-11 01:11:00,1.61925,1.61965,1.61915,1.61915,18000000.0
2008-02-11 01:12:00,1.61915,1.6197,1.61915,1.6195,8300000.0
2008-02-11 01:13:00,1.6196,1.61985,1.6196,1.6196,4900000.0
2008-02-11 01:14:00,1.6196,1.6196,1.6192,1.61925,3200000.0
2008-02-11 01:15:00,1.61935,1.6199,1.61935,1.61965,12500000.0
2008-02-11 01:16:00,1.61955,1.61965,1.6195,1.61955,5550000.0
2008-02-11 01:17:00,1.6195,1.61955,1.6192,1.6195,4900000.0
2008-02-11 01:18:00,1.61955,1.61985,1.6195,1.6197,12450000.0
2008-02-11 01:19:00,1.61975,1.62005,1.61975,1.62005,14250000.0
2008-02-11 01:20:00,1.62005,1.62005,1.62005,1.62005,5000000.0
2008-02-11 01:21:00,1.6201,1.6201,1.61955,1.61965,7050000.0
2008-02-11 01:22:00,1.6197,1.6197,1.61955,1.61965,8000000.0
2008-02-11 01:23:00,1.6197,1.61975,1.6196,1.6197,1900000.0
2008-02-11 01:24:00,1.61965,1.6198,1.61935,1.6198,11200000.0
2008-02-11 01:25:00,1.6198,1.62045,1.6198,1.62035,81350000.0
2008-02-11 01:26:00,1.62035,1.6205,1.6201,1.6201,5950000.0
2008-02-11 01:27:00,1.6203,1.6206,1.6199,1.6206,15850000.0
2008-02-11 01:28:00,1.6205,1.6209,1.62045,1.6205,45900000.0
2008-02-11 01:29:00,1.6205,1.6206,1.6205,1.62055,1100000.0
2008-02-11 01:30:00,1.62055,1.6206,1.6204,1.6205,1950000.0
2008-02-11 01:31:00,1.6205,1.6206,1.6204,1.62055,17000000.0
2008-02-11 01:32:00,1.62055,1.6206,1.62025,1.62055,26700000.0
2008-02-11 01:33:00,1.6205,1.6205,1.62,1.62015,28550000.0
2008-02-11 01:34:00,1.6202,1.62075,1.62,1.62035,23850000.0
2008-02-11 01:35:00,1.62025,1.6208,1.62015,1.6207,3600000.0
2008-02-11 01:36:00,1.62075,1.62095,1.62065,1.62085,5450000.0
2008-02-11 01:37:00,1.62075,1.62095,1.62075,1.6208,2650000.0
2008-02-11 01:38:00,1.6208,1.62095,1.6208,1.6209,750000.0
2008-02-11 01:39:00,1.6209,1.62105,1.6209,1.62095,3300000.0
2008-02-11 01:40:00,1.62095,1.62095,1.6209,1.62095,350000.0
2008-02-11 01:41:00,1.62085,1.62095,1.62075,1.62075,7550000.0
2008-02-11 01:42:00,1.62075,1.62095,1.6207,1.62085,4350000.0
2008-02-11 01:43:00,1.62085,1.62085,1.62065,1.6207,7650000.0
2008-02-11 01:44:00,1.6207,1.6208,1.6206,1.6206,5750000.0
2008-02-11 01:45:00,1.6206,1.6207,1.62045,1.6206,10350000.0
2008-02-11 01:46:00,1.6207,1.6207,1.62045,1.6205,1750000.0
2008-02-11 01:47:00,1.6205,1.6205,1.6202,1.62035,11150000.0
2008-02-11 01:48:00,1.62035,1.62045,1.6203,1.6203,2350000.0
2008-02-11 01:49:00,1.6203,1.6203,1.62005,1.6202,2950000.0
2008-02-11 01:50:00,1.62025,1.6204,1.6201,1.6204,5350000.0
2008-02-11 01:51:00,1.6204,1.6205,1.62025,1.62045,2250000.0
2008-02-11 01:52:00,1.62045,1.62055,1.6203,1.6203,3050000.0
2008-02-11 01:53:00,1.62025,1.62065,1.62005,1.62065,7850000.0
2008-02-11 01:54:00,1.62065,1.6207,1.62015,1.62015,23300000.0
2008-02-11 01:55:00,1.62015,1.6206,1.62,1.6205,30900000.0
2008-02-11 01:56:00,1.6204,1.6204,1.6196,1.6197,19350000.0
2008-02-11 01:57:00,1.6197,1.6197,1.61915,1.61935,43900000.0
2008-02-11 01:58:00,1.61935,1.61945,1.6192,1.6193,38950000.0
2008-02-11 01:59:00,1.6193,1.6196,1.6191,1.6196,15250000.0
2008-02-11 02:00:00,1.6196,1.61965,1.61905,1.6191,27400000.0
2008-02-11 02:01:00,1.6191,1.61935,1.6187,1.61885,16450000.0
2008-02-11 02:02:00,1.61885,1.61915,1.61885,1.61905,13200000.0
2008-02-11 02:03:00,1.619,1.6191,1.6183,1.6183,21350000.0
2008-02-11 02:04:00,1.61825,1.61865,1.6182,1.6182,18350000.0
2008-02-11 02:05:00,1.6182,1.61825,1.6182,1.6182,1200000.0
2008-02-11 02:06:00,1.61825,1.6186,1.61825,1.61845,35250000.0
2008-02-11 02:07:00,1.6184,1.6186,1.61835,1.61845,14100000.0
2008-02-11 02:08:00,1.61845,1.61885,1.61845,1.61865,57950000.0
2008-02-11 02:09:00,1.61865,1.61905,1.61855,1.61865,56750000.0
2008-02-11 02:10:00,1.61865,1.6188,1.6185,1.6188,41250000.0
2008-02-11 02:11:00,1.6188,1.6189,1.61875,1.6189,18650000.0
2008-02-11 02:12:00,1.6189,1.6193,1.6188,1.61905,103200000.0
2008-02-11 02:13:00,1.61905,1.61905,1.61875,1.61875,72300000.0
2008-02-11 02:14:00,1.61875,1.619,1.61875,1.61895,32100000.0
2008-02-11 02:15:00,1.61895,1.619,1.6188,1.6188,60500000.0
2008-02-11 02:16:00,1.6188,1.61915,1.61875,1.61895,59100000.0
2008-02-11 02:17:00,1.61895,1.61915,1.61895,1.61905,75050000.0
2008-02-11 02:18:00,1.61905,1.61935,1.6189,1.61925,47700000.0
2008-02-11 02:19:00,1.6193,1.6197,1.6192,1.6196,79000000.0
2008-02-11 02:20:00,1.6196,1.61975,1.61955,1.61975,59100000.0
2008-02-11 02:21:00,1.6198,1.61985,1.61955,1.61965,109100000.0
2008-02-11 02:22:00,1.61965,1.6198,1.61945,1.61955,84200000.0
2008-02-11 02:23:00,1.61955,1.6199,1.61945,1.61945,59650000.0
2008-02-11 02:24:00,1.61945,1.61945,1.6194,1.6194,26650000.0
2008-02-11 02:25:00,1.6194,1.61985,1.6194,1.61975,36100000.0
2008-02-11 02:26:00,1.61975,1.6198,1.61945,1.61955,36300000.0
2008-02-11 02:27:00,1.61955,1.61975,1.61955,1.61975,49150000.0
2008-02-11 02:28:00,1.61975,1.61975,1.61945,1.6196,53450000.0
2008-02-11 02:29:00,1.6196,1.6197,1.6194,1.6195,53450000.0
2008-02-11 02:30:00,1.6195,1.6195,1.61735,1.6175,44650000.0
2008-02-11 02:31:00,1.6175,1.618,1.61695,1.6172,77850000.0
2008-02-11 02:32:00,1.61725,1.6174,1.6158,1.6167,92950000.0
2008-02-11 02:33:00,1.6167,1.6173,1.6164,1.61665,40500000.0
2008-02-11 02:34:00,1.6167,1.61675,1.61585,1.6161,53700000.0
2008-02-11 02:35:00,1.6161,1.61625,1.61585,1.6161,43650000.0
2008-02-11 02:36:00,1.6161,1.6165,1.61605,1.6161,68450000.0
2008-02-11 02:37:00,1.6161,1.61635,1.6158,1.6158,110000000.0
2008-02-11 02:38:00,1.61585,1.61605,1.61565,1.61565,72700000.0
2008-02-11 02:39:00,1.6158,1.6162,1.6158,1.6162,39550000.0
2008-02-11 02:40:00,1.6162,1.6163,1.61425,1.6144,103200000.0
2008-02-11 02:41:00,1.6144,1.6153,1.6142,1.6147,60250000.0
2008-02-11 02:42:00,1.6147,1.6147,1.6132,1.6135,89900000.0
2008-02-11 02:43:00,1.6135,1.61385,1.6133,1.61365,31600000.0
2008-02-11 02:44:00,1.61375,1.61375,1.613,1.613,11700000.0
2008-02-11 02:45:00,1.6126,1.6126,1.61115,1.6114,103100000.0
2008-02-11 02:46:00,1.6114,1.6119,1.6114,1.6118,28450000.0
2008-02-11 02:47:00,1.6118,1.6131,1.6118,1.6128,50500000.0
2008-02-11 02:48:00,1.6128,1.613,1.61255,1.61295,45050000.0
2008-02-11 02:49:00,1.6128,1.6134,1.6128,1.6132,33700000.0
2008-02-11 02:50:00,1.6132,1.6132,1.61285,1.61285,56150000.0
2008-02-11 02:51:00,1.61285,1.61285,1.61225,1.61235,77550000.0
2008-02-11 02:52:00,1.6124,1.61245,1.61225,1.61235,59350000.0
2008-02-11 02:53:00,1.61235,1.61235,1.6119,1.6119,65400000.0
2008-02-11 02:54:00,1.6119,1.6119,1.6114,1.6115,59900000.0
2008-02-11 02:55:00,1.6115,1.6118,1.6114,1.61155,31850000.0
2008-02-11 02:56:00,1.61155,1.6119,1.6115,1.6115,32650000.0
2008-02-11 02:57:00,1.6116,1.6122,1.6116,1.6122,10600000.0
2008-02-11 02:58:00,1.6122,1.61255,1.6121,1.6123,27600000.0
2008-02-11 02:59:00,1.6123,1.6127,1.6123,1.61255,30550000.0
2008-02-11 03:00:00,1.61255,1.61255,1.61155,1.6119,92800000.0
2008-02-11 03:01:00,1.6119,1.6121,1.6117,1.6119,41050000.0
2008-02-11 03:02:00,1.6119,1.612,1.6114,1.6114,52800000.0
2008-02-11 03:03:00,1.6114,1.6117,1.6114,1.61155,35750000.0
2008-02-11 03:04:00,1.61155,1.61155,1.6114,1.61155,18850000.0
2008-02-11 03:05:00,1.61155,1.61165,1.61115,1.61125,67700000.0
2008-02-11 03:06:00,1.61125,1.6113,1.6105,1.6105,121900000.0
2008-02-11 03:07:00,1.6105,1.6107,1.6102,1.6103,107700000.0
2008-02-11 03:08:00,1.6103,1.611,1.61005,1.6109,104550000.0
2008-02-11 03:09:00,1.6109,1.6116,1.61075,1.6111,70250000.0
2008-02-11 03:10:00,1.6111,1.6111,1.61085,1.61095,48800000.0
2008-02-11 03:11:00,1.61095,1.6113,1.61095,1.6113,26500000.0
2008-02-11 03:12:00,1.6113,1.612,1.6111,1.61185,122000000.0
2008-02-11 03:13:00,1.6118,1.6121,1.61175,1.612,88100000.0
2008-02-11 03:14:00,1.612,1.6122,1.61195,1.6121,20900000.0
2008-02-11 03:15:00,1.6121,1.6127,1.61205,1.61255,45700000.0
2008-02-11 03:16:00,1.61255,1.6128,1.6119,1.612,69900000.0
2008-02-11 03:17:00,1.612,1.6123,1.6119,1.6123,38400000.0
2008-02-11 03:18:00,1.6123,1.6125,1.6122,1.6125,48600000.0
2008-02-11 03:19:00,1.6125,1.6125,1.612,1.6121,47350000.0
2008-02-11 03:20:00,1.6121,1.6124,1.61185,1.61185,109200000.0
2008-02-11 03:21:00,1.61185,1.6124,1.6117,1.6124,94050000.0
2008-02-11 03:22:00,1.6124,1.6124,1.61185,1.6124,134100000.0
2008-02-11 03:23:00,1.6124,1.61255,1.61215,1.6123,65700000.0
2008-02-11 03:24:00,1.6123,1.6123,1.61155,1.61165,53500000.0
2008-02-11 03:25:00,1.61165,1.6119,1.61155,1.61175,57850000.0
2008-02-11 03:26:00,1.61175,1.61175,1.61115,1.61145,46650000.0
2008-02-11 03:27:00,1.61145,1.61145,1.61005,1.61075,206450000.0
2008-02-11 03:28:00,1.6107,1.6111,1.6103,1.6105,87500000.0
2008-02-11 03:29:00,1.6105,1.6106,1.6097,1.61005,71150000.0
2008-02-11 03:30:00,1.61005,1.6102,1.60985,1.60995,73950000.0
2008-02-11 03:31:00,1.60995,1.61015,1.6098,1.61015,55700000.0
2008-02-11 03:32:00,1.61015,1.61015,1.6099,1.60995,43900000.0
2008-02-11 03:33:00,1.60995,1.61,1.60955,1.6097,42850000.0
2008-02-11 03:34:00,1.6097,1.6098,1.60945,1.6097,53700000.0
2008-02-11 03:35:00,1.6097,1.60995,1.6095,1.6096,69750000.0
2008-02-11 03:36:00,1.6096,1.6102,1.6096,1.61,17950000.0
2008-02-11 03:37:00,1.61,1.6103,1.61,1.61025,22400000.0
2008-02-11 03:38:00,1.61025,1.61025,1.6097,1.6097,24100000.0
2008-02-11 03:39:00,1.60975,1.6099,1.6096,1.6098,28000000.0
2008-02-11 03:40:00,1.6098,1.61005,1.6096,1.6096,47500000.0
2008-02-11 03:41:00,1.60965,1.60975,1.6093,1.6096,21400000.0
2008-02-11 03:42:00,1.6096,1.61,1.6096,1.6099,17150000.0
2008-02-11 03:43:00,1.60995,1.6101,1.60975,1.6098,18550000.0
2008-02-11 03:44:00,1.6098,1.61,1.60975,1.6099,7350000.0
2008-02-11 03:45:00,1.6099,1.6102,1.6099,1.61,8850000.0
2008-02-11 03:46:00,1.61,1.6101,1.60985,1.6099,16100000.0
2008-02-11 03:47:00,1.6099,1.6099,1.60955,1.60955,11050000.0
2008-02-11 03:48:00,1.60955,1.60985,1.6094,1.6098,38750000.0
2008-02-11 03:49:00,1.6098,1.61015,1.60965,1.6101,27050000.0
2008-02-11 03:50:00,1.61015,1.61015,1.61005,1.61015,2000000.0
2008-02-11 03:51:00,1.6102,1.6102,1.6101,1.61015,2500000.0
2008-02-11 03:52:00,1.61015,1.6106,1.61015,1.6106,950000.0
2008-02-11 03:53:00,1.6106,1.6118,1.6106,1.6118,30000000.0
2008-02-11 03:54:00,1.6118,1.61185,1.6115,1.6115,19000000.0
2008-02-11 03:55:00,1.6115,1.6116,1.6115,1.6115,2500000.0
2008-02-11 03:56:00,1.61155,1.61155,1.61125,1.6114,15450000.0
2008-02-11 03:57:00,1.6114,1.6115,1.6112,1.6114,12900000.0
2008-02-11 03:58:00,1.6114,1.61145,1.6113,1.6113,7850000.0
2008-02-11 03:59:00,1.6113,1.61135,1.6112,1.61135,21950000.0
2008-02-11 04:00:00,1.61135,1.6115,1.61125,1.6115,7000000.0
2008-02-11 04:01:00,1.6115,1.6115,1.6114,1.6114,5000000.0
2008-02-11 04:02:00,1.6114,1.6116,1.61135,1.6114,21050000.0
2008-02-11 04:03:00,1.6114,1.6116,1.6113,1.6114,33700000.0
2008-02-11 04:04:00,1.6114,1.6116,1.6112,1.6112,39600000.0
2008-02-11 04:05:00,1.6112,1.61165,1.6112,1.6115,39900000.0
2008-02-11 04:06:00,1.61155,1.6116,1.6115,1.61155,14400000.0
2008-02-11 04:07:00,1.61155,1.6122,1.61155,1.61165,54800000.0
2008-02-11 04:08:00,1.61165,1.61165,1.61145,1.6116,17300000.0
2008-02-11 04:09:00,1.6116,1.6116,1.6115,1.6115,12400000.0
2008-02-11 04:10:00,1.61155,1.61165,1.61145,1.61165,24500000.0
2008-02-11 04:11:00,1.6116,1.61165,1.61145,1.61145,4600000.0
2008-02-11 04:12:00,1.61145,1.61145,1.61135,1.61145,1250000.0
2008-02-11 04:13:00,1.61155,1.61175,1.6115,1.61175,35050000.0
2008-02-11 04:14:00,1.61175,1.61175,1.6114,1.6116,10650000.0
2008-02-11 04:15:00,1.6116,1.6116,1.6114,1.6114,8500000.0
2008-02-11 04:16:00,1.6114,1.6114,1.6113,1.6114,18300000.0
2008-02-11 04:17:00,1.6114,1.6116,1.6114,1.6116,6300000.0
2008-02-11 04:18:00,1.6116,1.6117,1.611,1.6117,36200000.0
2008-02-11 04:19:00,1.6117,1.6119,1.6117,1.6119,18300000.0
2008-02-11 04:20:00,1.6119,1.6119,1.6114,1.61145,30800000.0
2008-02-11 04:21:00,1.6115,1.61215,1.6114,1.61215,61600000.0
2008-02-11 04:22:00,1.6122,1.61255,1.6122,1.61255,37650000.0
2008-02-11 04:23:00,1.6126,1.6134,1.6126,1.61315,19350000.0
2008-02-11 04:24:00,1.61305,1.61375,1.61285,1.6136,42950000.0
2008-02-11 04:25:00,1.6136,1.6139,1.61325,1.61335,24750000.0
2008-02-11 04:26:00,1.61335,1.6134,1.61325,1.6133,21900000.0
2008-02-11 04:27:00,1.61315,1.61315,1.6127,1.6129,16200000.0
2008-02-11 04:28:00,1.6129,1.6132,1.6129,1.6129,13500000.0
2008-02-11 04:29:00,1.6129,1.6129,1.6115,1.6124,124950000.0
2008-02-11 04:30:00,1.6124,1.61255,1.6121,1.61235,118950000.0
2008-02-11 04:31:00,1.61235,1.61235,1.6118,1.612,65850000.0
2008-02-11 04:32:00,1.612,1.61205,1.612,1.612,8650000.0
2008-02-11 04:33:00,1.61205,1.61225,1.61185,1.6122,47200000.0
2008-02-11 04:34:00,1.61225,1.61295,1.61225,1.6128,34400000.0
2008-02-11 04:35:00,1.6128,1.6128,1.6126,1.61265,23800000.0
2008-02-11 04:36:00,1.6127,1.6128,1.6127,1.6128,13000000.0
2008-02-11 04:37:00,1.6128,1.6128,1.61265,1.61265,8700000.0
2008-02-11 04:38:00,1.61265,1.61265,1.61225,1.61235,34750000.0
2008-02-11 04:39:00,1.6124,1.6124,1.6122,1.6122,7050000.0
2008-02-11 04:40:00,1.61235,1.6124,1.61235,1.61235,11300000.0
2008-02-11 04:41:00,1.61235,1.61235,1.6117,1.61185,44450000.0
2008-02-11 04:42:00,1.6121,1.61215,1.6116,1.6117,59850000.0
2008-02-11 04:43:00,1.6117,1.61195,1.6117,1.61195,26100000.0
2008-02-11 04:44:00,1.61195,1.6121,1.6119,1.6121,67650000.0
2008-02-11 04:45:00,1.6121,1.6121,1.6119,1.6119,5300000.0
2008-02-11 04:46:00,1.6119,1.6122,1.61185,1.61185,15550000.0
2008-02-11 04:47:00,1.61185,1.61195,1.61175,1.61175,25100000.0
2008-02-11 04:48:00,1.61185,1.612,1.61165,1.6118,34350000.0
2008-02-11 04:49:00,1.6118,1.6118,1.6115,1.6115,5350000.0
2008-02-11 04:50:00,1.6116,1.6118,1.6116,1.6117,4100000.0
2008-02-11 04:51:00,1.6117,1.6117,1.6113,1.61165,16350000.0
2008-02-11 04:52:00,1.6116,1.61185,1.61155,1.61175,28400000.0
2008-02-11 04:53:00,1.61175,1.61195,1.6117,1.61175,23150000.0
2008-02-11 04:54:00,1.61175,1.6121,1.61175,1.61185,41450000.0
2008-02-11 04:55:00,1.61185,1.6121,1.61185,1.612,61900000.0
2008-02-11 04:56:00,1.612,1.6122,1.612,1.6122,16050000.0
2008-02-11 04:57:00,1.6122,1.6123,1.6121,1.6122,13950000.0
2008-02-11 04:58:00,1.6122,1.6127,1.6122,1.61225,16050000.0
2008-02-11 04:59:00,1.6122,1.6126,1.6122,1.6126,3900000.0
2008-02-11 05:00:00,1.6127,1.613,1.6127,1.613,10350000.0
2008-02-11 05:01:00,1.613,1.613,1.61265,1.6128,7900000.0
2008-02-11 05:02:00,1.6128,1.6128,1.6128,1.6128,3600000.0
2008-02-11 05:03:00,1.6128,1.613,1.6128,1.6128,3800000.0
2008-02-11 05:04:00,1.6128,1.613,1.6128,1.613,5950000.0
2008-02-11 05:05:00,1.613,1.613,1.61275,1.613,9600000.0
2008-02-11 05:06:00,1.613,1.613,1.6129,1.613,5650000.0
2008-02-11 05:07:00,1.613,1.6131,1.61255,1.613,23200000.0
2008-02-11 05:08:00,1.613,1.6131,1.61265,1.6131,17300000.0
2008-02-11 05:09:00,1.6131,1.6131,1.6127,1.6127,23350000.0
2008-02-11 05:10:00,1.6127,1.613,1.6127,1.6128,19950000.0
2008-02-11 05:11:00,1.6128,1.6129,1.6128,1.6128,10800000.0
2008-02-11 05:12:00,1.6127,1.61285,1.61265,1.61275,13750000.0
2008-02-11 05:13:00,1.61275,1.61285,1.61265,1.61265,9550000.0
2008-02-11 05:14:00,1.61265,1.61265,1.6125,1.61255,16350000.0
2008-02-11 05:15:00,1.61255,1.6127,1.6125,1.61265,21300000.0
2008-02-11 05:16:00,1.61265,1.61305,1.6126,1.61305,16100000.0
2008-02-11 05:17:00,1.613,1.61305,1.6126,1.6128,19300000.0
2008-02-11 05:18:00,1.61285,1.61285,1.61265,1.6127,8000000.0
2008-02-11 05:19:00,1.6127,1.6127,1.61265,1.6127,2700000.0
2008-02-11 05:20:00,1.6127,1.6127,1.6126,1.6126,7600000.0
2008-02-11 05:21:00,1.6126,1.6126,1.6126,1.6126,300000.0
2008-02-11 05:22:00,1.61255,1.61265,1.61255,1.6126,11900000.0
2008-02-11 05:23:00,1.61265,1.61275,1.61265,1.6127,16100000.0
2008-02-11 05:24:00,1.6127,1.61275,1.61255,1.61255,11050000.0
2008-02-11 05:25:00,1.61255,1.6126,1.612,1.612,38400000.0
2008-02-11 05:26:00,1.612,1.61205,1.6118,1.6118,23900000.0
2008-02-11 05:27:00,1.6118,1.61195,1.6117,1.61185,12800000.0
2008-02-11 05:28:00,1.61195,1.61215,1.61195,1.61205,28250000.0
2008-02-11 05:29:00,1.61205,1.6121,1.61185,1.61205,21000000.0
2008-02-11 05:30:00,1.61215,1.6122,1.61205,1.6122,23700000.0
2008-02-11 05:31:00,1.6122,1.6123,1.6122,1.6123,3300000.0
2008-02-11 05:32:00,1.6123,1.6123,1.61205,1.6121,22700000.0
2008-02-11 05:33:00,1.6121,1.61225,1.6121,1.61225,31150000.0
2008-02-11 05:34:00,1.6122,1.61255,1.6121,1.6124,67300000.0
2008-02-11 05:35:00,1.6124,1.61255,1.61225,1.6124,54200000.0
2008-02-11 05:36:00,1.6124,1.6127,1.61225,1.61255,26050000.0
2008-02-11 05:37:00,1.61255,1.61255,1.6125,1.61255,17900000.0
2008-02-11 05:38:00,1.61255,1.6126,1.61235,1.61255,44200000.0
2008-02-11 05:39:00,1.6125,1.61255,1.61215,1.61215,26300000.0
2008-02-11 05:40:00,1.61215,1.6122,1.61185,1.61185,70100000.0
2008-02-11 05:41:00,1.61185,1.61185,1.61165,1.61175,51400000.0
2008-02-11 05:42:00,1.61175,1.61215,1.6117,1.61205,86000000.0
2008-02-11 05:43:00,1.61205,1.61205,1.61195,1.61205,45000000.0
2008-02-11 05:44:00,1.61205,1.61205,1.6119,1.612,34900000.0
2008-02-11 05:45:00,1.61195,1.6122,1.61195,1.6122,23700000.0
2008-02-11 05:46:00,1.6122,1.6123,1.6122,1.6122,9700000.0
2008-02-11 05:47:00,1.6122,1.6122,1.61195,1.61195,24100000.0
2008-02-11 05:48:00,1.61195,1.61205,1.61195,1.61195,40350000.0
2008-02-11 05:49:00,1.61195,1.6124,1.61195,1.6121,59600000.0
2008-02-11 05:50:00,1.6121,1.6121,1.61205,1.61205,9100000.0
2008-02-11 05:51:00,1.61205,1.61205,1.61195,1.61195,44050000.0
2008-02-11 05:52:00,1.61195,1.6122,1.6119,1.6122,33000000.0
2008-02-11 05:53:00,1.6122,1.6122,1.612,1.61205,17600000.0
2008-02-11 05:54:00,1.61205,1.61225,1.61175,1.61185,56200000.0
2008-02-11 05:55:00,1.61185,1.61185,1.6114,1.61155,36250000.0
2008-02-11 05:56:00,1.61155,1.61165,1.6111,1.6112,89950000.0
2008-02-11 05:57:00,1.6112,1.61125,1.6107,1.611,95950000.0
2008-02-11 05:58:00,1.611,1.61115,1.611,1.61115,36250000.0
2008-02-11 05:59:00,1.61115,1.61115,1.611,1.611,31900000.0
2008-02-11 06:00:00,1.611,1.6111,1.6107,1.61075,32550000.0
2008-02-11 06:01:00,1.61075,1.611,1.6107,1.61095,33900000.0
2008-02-11 06:02:00,1.61095,1.6111,1.61085,1.61105,66100000.0
2008-02-11 06:03:00,1.61115,1.61135,1.6111,1.61115,29850000.0
2008-02-11 06:04:00,1.61115,1.6115,1.61095,1.6115,44550000.0
2008-02-11 06:05:00,1.6115,1.61155,1.6111,1.61135,27600000.0
2008-02-11 06:06:00,1.61135,1.61135,1.6111,1.61135,17000000.0
2008-02-11 06:07:00,1.61135,1.6114,1.6112,1.6112,14700000.0
2008-02-11 06:08:00,1.6112,1.61135,1.611,1.61125,21500000.0
2008-02-11 06:09:00,1.61125,1.61135,1.6109,1.6111,41900000.0
2008-02-11 06:10:00,1.6111,1.6114,1.6111,1.61135,18150000.0
2008-02-11 06:11:00,1.6114,1.6118,1.61135,1.6117,47900000.0
2008-02-11 06:12:00,1.6116,1.6116,1.6112,1.61125,31700000.0
2008-02-11 06:13:00,1.61125,1.6118,1.61125,1.6118,16450000.0
2008-02-11 06:14:00,1.61175,1.61175,1.6116,1.61165,1900000.0
2008-02-11 06:15:00,1.61165,1.61185,1.6116,1.6118,6700000.0
2008-02-11 06:16:00,1.6118,1.61215,1.6115,1.61215,18350000.0
2008-02-11 06:17:00,1.6121,1.6125,1.61205,1.61245,27550000.0
2008-02-11 06:18:00,1.61245,1.61245,1.6119,1.612,29650000.0
2008-02-11 06:19:00,1.612,1.612,1.61195,1.61195,14200000.0
2008-02-11 06:20:00,1.61195,1.61205,1.61195,1.61205,46500000.0
2008-02-11 06:21:00,1.61205,1.61205,1.612,1.61205,16650000.0
2008-02-11 06:22:00,1.61205,1.61235,1.612,1.6123,29550000.0
2008-02-11 06:23:00,1.6123,1.61255,1.6123,1.6124,13400000.0
2008-02-11 06:24:00,1.6124,1.61245,1.61225,1.61235,6400000.0
2008-02-11 06:25:00,1.61235,1.6126,1.6121,1.61225,16250000.0
2008-02-11 06:26:00,1.61225,1.6125,1.6121,1.6124,34500000.0
2008-02-11 06:27:00,1.61245,1.6125,1.612,1.612,55050000.0
2008-02-11 06:28:00,1.612,1.6124,1.612,1.61205,30300000.0
2008-02-11 06:29:00,1.6121,1.61235,1.61195,1.61205,43800000.0
2008-02-11 06:30:00,1.61215,1.6123,1.6117,1.6119,41250000.0
2008-02-11 06:31:00,1.6121,1.6124,1.6121,1.6123,39300000.0
2008-02-11 06:32:00,1.6123,1.6125,1.61195,1.61235,65450000.0
2008-02-11 06:33:00,1.61235,1.61235,1.6118,1.6119,64300000.0
2008-02-11 06:34:00,1.6119,1.6124,1.6119,1.61205,28300000.0
2008-02-11 06:35:00,1.612,1.6124,1.612,1.6123,29550000.0
2008-02-11 06:36:00,1.61235,1.6124,1.6121,1.6121,7050000.0
2008-02-11 06:37:00,1.6122,1.6123,1.612,1.6122,20900000.0
2008-02-11 06:38:00,1.6122,1.6122,1.61205,1.6122,11650000.0
2008-02-11 06:39:00,1.6122,1.6123,1.612,1.6122,6150000.0
2008-02-11 06:40:00,1.6122,1.6125,1.6121,1.6124,13650000.0
2008-02-11 06:41:00,1.6124,1.6124,1.61215,1.61215,16950000.0
2008-02-11 06:42:00,1.6122,1.6122,1.6121,1.61215,6950000.0
2008-02-11 06:43:00,1.61215,1.6122,1.61185,1.61195,23100000.0
2008-02-11 06:44:00,1.61195,1.6121,1.61195,1.6121,4200000.0
2008-02-11 06:45:00,1.6121,1.6121,1.6118,1.6118,8000000.0
2008-02-11 06:46:00,1.61185,1.6119,1.6112,1.6112,40050000.0
2008-02-11 06:47:00,1.6112,1.61125,1.6109,1.61125,22350000.0
2008-02-11 06:48:00,1.61125,1.61135,1.61095,1.61115,13000000.0
2008-02-11 06:49:00,1.61115,1.6115,1.61095,1.6113,62700000.0
2008-02-11 06:50:00,1.6113,1.6115,1.61115,1.6115,43150000.0
2008-02-11 06:51:00,1.6115,1.61155,1.61115,1.61125,63700000.0
2008-02-11 06:52:00,1.6112,1.6116,1.61105,1.6116,36650000.0
2008-02-11 06:53:00,1.61165,1.61235,1.6115,1.61195,45600000.0
2008-02-11 06:54:00,1.61215,1.6126,1.6121,1.6122,31800000.0
2008-02-11 06:55:00,1.6122,1.6123,1.6121,1.6121,28900000.0
2008-02-11 06:56:00,1.6121,1.6121,1.61175,1.61205,26050000.0
2008-02-11 06:57:00,1.6121,1.61225,1.612,1.6121,19850000.0
2008-02-11 06:58:00,1.6122,1.6123,1.61215,1.6123,12300000.0
2008-02-11 06:59:00,1.61225,1.6124,1.61225,1.6124,12400000.0
2008-02-11 07:00:00,1.61235,1.61235,1.6122,1.61225,15850000.0
2008-02-11 07:01:00,1.61225,1.61225,1.6121,1.61215,9500000.0
2008-02-11 07:02:00,1.6121,1.6124,1.6121,1.6122,20800000.0
2008-02-11 07:03:00,1.61225,1.61225,1.6122,1.6122,550000.0
2008-02-11 07:04:00,1.6122,1.61285,1.6122,1.61285,18850000.0
2008-02-11 07:05:00,1.61295,1.6132,1.61285,1.6131,12750000.0
2008-02-11 07:06:00,1.6131,1.6142,1.6131,1.61365,71250000.0
2008-02-11 07:07:00,1.61365,1.61385,1.61365,1.61385,17700000.0
2008-02-11 07:08:00,1.61385,1.6143,1.6138,1.61415,38400000.0
2008-02-11 07:09:00,1.6141,1.6143,1.61395,1.61395,32200000.0
2008-02-11 07:10:00,1.61395,1.6141,1.61325,1.6138,67200000.0
2008-02-11 07:11:00,1.6138,1.6139,1.61315,1.61355,101850000.0
2008-02-11 07:12:00,1.6136,1.61415,1.6134,1.61405,107700000.0
2008-02-11 07:13:00,1.614,1.61415,1.6134,1.61415,184400000.0
2008-02-11 07:14:00,1.6142,1.6143,1.6137,1.6137,31700000.0
2008-02-11 07:15:00,1.6137,1.6142,1.61365,1.6141,30350000.0
2008-02-11 07:16:00,1.6141,1.6142,1.614,1.614,16200000.0
2008-02-11 07:17:00,1.614,1.61415,1.614,1.614,11350000.0
2008-02-11 07:18:00,1.61405,1.61415,1.61365,1.61405,16950000.0
2008-02-11 07:19:00,1.6144,1.6145,1.6139,1.6141,26950000.0
2008-02-11 07:20:00,1.614,1.6145,1.6139,1.61425,32400000.0
2008-02-11 07:21:00,1.6143,1.6143,1.6142,1.6142,4600000.0
2008-02-11 07:22:00,1.6142,1.61465,1.6142,1.61465,20800000.0
2008-02-11 07:23:00,1.61465,1.61465,1.6143,1.6143,71800000.0
2008-02-11 07:24:00,1.6143,1.61435,1.61425,1.6143,25500000.0
2008-02-11 07:25:00,1.61435,1.6144,1.6143,1.6143,19500000.0
2008-02-11 07:26:00,1.6143,1.6144,1.614,1.6141,116500000.0
2008-02-11 07:27:00,1.6141,1.6141,1.61395,1.6141,51900000.0
2008-02-11 07:28:00,1.6141,1.6141,1.613,1.6133,90400000.0
2008-02-11 07:29:00,1.6133,1.6136,1.61315,1.6133,56800000.0
2008-02-11 07:30:00,1.6133,1.61345,1.6127,1.6128,71800000.0
2008-02-11 07:31:00,1.6128,1.61335,1.61275,1.6131,56100000.0
2008-02-11 07:32:00,1.6131,1.6134,1.6129,1.6134,41400000.0
2008-02-11 07:33:00,1.6134,1.6143,1.6134,1.6143,32200000.0
2008-02-11 07:34:00,1.6143,1.6143,1.614,1.6142,32900000.0
2008-02-11 07:35:00,1.6142,1.6143,1.6141,1.6141,15200000.0
2008-02-11 07:36:00,1.6141,1.6141,1.6138,1.6138,12100000.0
2008-02-11 07:37:00,1.6138,1.614,1.6136,1.6139,28400000.0
2008-02-11 07:38:00,1.6139,1.6142,1.6137,1.61385,39300000.0
2008-02-11 07:39:00,1.61385,1.614,1.6137,1.6139,30900000.0
2008-02-11 07:40:00,1.6139,1.6141,1.6139,1.6141,19800000.0
2008-02-11 07:41:00,1.6141,1.6143,1.6141,1.6143,19700000.0
2008-02-11 07:42:00,1.6143,1.6146,1.61415,1.61415,85900000.0
2008-02-11 07:43:00,1.61415,1.61455,1.61415,1.6143,53000000.0
2008-02-11 07:44:00,1.6143,1.6148,1.6143,1.6147,45800000.0
2008-02-11 07:45:00,1.6147,1.6148,1.6143,1.6143,132000000.0
2008-02-11 07:46:00,1.6143,1.6147,1.6141,1.6141,38700000.0
2008-02-11 07:47:00,1.6141,1.6147,1.6141,1.6141,59200000.0
2008-02-11 07:48:00,1.6141,1.6141,1.6137,1.6138,19200000.0
2008-02-11 07:49:00,1.61375,1.6139,1.6137,1.6137,8300000.0
2008-02-11 07:50:00,1.6137,1.614,1.6134,1.6137,249700000.0
2008-02-11 07:51:00,1.6137,1.61405,1.6137,1.61385,33300000.0
2008-02-11 07:52:00,1.61385,1.61395,1.6138,1.6138,74200000.0
2008-02-11 07:53:00,1.6138,1.6138,1.61335,1.61345,91400000.0
2008-02-11 07:54:00,1.61345,1.61375,1.6133,1.6136,147600000.0
2008-02-11 07:55:00,1.6136,1.6139,1.61335,1.61335,87000000.0
2008-02-11 07:56:00,1.61345,1.61345,1.61295,1.61295,154200000.0
2008-02-11 07:57:00,1.61295,1.61295,1.61205,1.6124,163800000.0
2008-02-11 07:58:00,1.6124,1.61255,1.6119,1.61215,56800000.0
2008-02-11 07:59:00,1.6122,1.61255,1.6121,1.61215,87300000.0
2008-02-11 08:00:00,1.61215,1.6126,1.61175,1.61195,78400000.0
2008-02-11 08:01:00,1.61195,1.61225,1.6118,1.61205,108200000.0
2008-02-11 08:02:00,1.61205,1.6121,1.6119,1.61195,47900000.0
2008-02-11 08:03:00,1.61195,1.61225,1.61185,1.61215,78900000.0
2008-02-11 08:04:00,1.6121,1.61235,1.6121,1.61225,64800000.0
2008-02-11 08:05:00,1.6122,1.61225,1.6118,1.6118,84200000.0
2008-02-11 08:06:00,1.6118,1.612,1.6117,1.6118,54600000.0
2008-02-11 08:07:00,1.6118,1.61205,1.6118,1.61205,52900000.0
2008-02-11 08:08:00,1.612,1.61205,1.61165,1.61165,69700000.0
2008-02-11 08:09:00,1.61165,1.6118,1.61165,1.6117,38400000.0
2008-02-11 08:10:00,1.6117,1.612,1.6117,1.612,32400000.0
2008-02-11 08:11:00,1.612,1.6122,1.612,1.6122,20000000.0
2008-02-11 08:12:00,1.6122,1.6123,1.6122,1.6122,17200000.0
2008-02-11 08:13:00,1.6122,1.61245,1.61205,1.61205,42900000.0
2008-02-11 08:14:00,1.61205,1.6123,1.61195,1.6123,51000000.0
2008-02-11 08:15:00,1.6123,1.61255,1.61195,1.6124,201300000.0
2008-02-11 08:16:00,1.6124,1.61255,1.6124,1.6124,55900000.0
2008-02-11 08:17:00,1.6124,1.6127,1.6124,1.61255,16800000.0
2008-02-11 08:18:00,1.6125,1.61255,1.61245,1.61255,26800000.0
2008-02-11 08:19:00,1.61255,1.61305,1.61255,1.61285,84000000.0
2008-02-11 08:20:00,1.61285,1.61285,1.61265,1.61265,18800000.0
2008-02-11 08:21:00,1.61265,1.6128,1.6125,1.6126,44000000.0
2008-02-11 08:22:00,1.6126,1.6128,1.6126,1.6128,6800000.0
2008-02-11 08:23:00,1.61265,1.6128,1.6126,1.6126,34000000.0
2008-02-11 08:24:00,1.61265,1.61265,1.61245,1.6126,58500000.0
2008-02-11 08:25:00,1.61255,1.61275,1.6124,1.61255,114100000.0
2008-02-11 08:26:00,1.61255,1.61265,1.6124,1.61245,55600000.0
2008-02-11 08:27:00,1.61245,1.6125,1.61195,1.61195,81300000.0
2008-02-11 08:28:00,1.61195,1.61255,1.61195,1.61245,38600000.0
2008-02-11 08:29:00,1.61245,1.61255,1.61205,1.6121,49000000.0
2008-02-11 08:30:00,1.6121,1.61275,1.61185,1.61205,104300000.0
2008-02-11 08:31:00,1.61205,1.61265,1.61195,1.61245,86600000.0
2008-02-11 08:32:00,1.61245,1.6128,1.61225,1.6127,87300000.0
2008-02-11 08:33:00,1.6127,1.61295,1.61235,1.61245,109600000.0
2008-02-11 08:34:00,1.61245,1.61245,1.6122,1.6122,78300000.0
2008-02-11 08:35:00,1.6122,1.6122,1.61195,1.6121,28400000.0
2008-02-11 08:36:00,1.6121,1.61245,1.6121,1.6123,73200000.0
2008-02-11 08:37:00,1.61225,1.6125,1.61215,1.61215,90600000.0
2008-02-11 08:38:00,1.61215,1.61245,1.61215,1.61225,62800000.0
2008-02-11 08:39:00,1.61225,1.6125,1.6121,1.6123,68300000.0
2008-02-11 08:40:00,1.6123,1.61235,1.61205,1.61205,100600000.0
2008-02-11 08:41:00,1.61205,1.61215,1.61195,1.61205,91200000.0
2008-02-11 08:42:00,1.61205,1.6122,1.61205,1.6121,56400000.0
2008-02-11 08:43:00,1.6121,1.6123,1.612,1.61215,71200000.0
2008-02-11 08:44:00,1.61215,1.61215,1.61185,1.61185,36000000.0
2008-02-11 08:45:00,1.61185,1.612,1.6118,1.6119,83200000.0
2008-02-11 08:46:00,1.6119,1.612,1.61175,1.612,26700000.0
2008-02-11 08:47:00,1.612,1.612,1.61135,1.6117,97400000.0
2008-02-11 08:48:00,1.6117,1.6118,1.61145,1.61175,92000000.0
2008-02-11 08:49:00,1.61175,1.612,1.6117,1.6118,98900000.0
2008-02-11 08:50:00,1.6118,1.61195,1.61175,1.61195,43700000.0
2008-02-11 08:51:00,1.61195,1.61195,1.6117,1.6118,66300000.0
2008-02-11 08:52:00,1.6118,1.6118,1.61125,1.61125,97000000.0
2008-02-11 08:53:00,1.61125,1.61145,1.61125,1.61145,71000000.0
2008-02-11 08:54:00,1.61145,1.61155,1.6112,1.6112,79500000.0
2008-02-11 08:55:00,1.6112,1.6114,1.6108,1.6111,129700000.0
2008-02-11 08:56:00,1.6111,1.61145,1.6111,1.61135,147100000.0
2008-02-11 08:57:00,1.61135,1.61145,1.61135,1.61135,160800000.0
2008-02-11 08:58:00,1.61135,1.6117,1.61095,1.61095,115600000.0
2008-02-11 08:59:00,1.61095,1.61185,1.6108,1.61155,104200000.0
2008-02-11 09:00:00,1.61155,1.6119,1.61145,1.6118,116300000.0
2008-02-11 09:01:00,1.6118,1.6123,1.6114,1.6119,104300000.0
2008-02-11 09:02:00,1.6119,1.6121,1.6118,1.6121,69000000.0
2008-02-11 09:03:00,1.6121,1.6124,1.6119,1.6124,41100000.0
2008-02-11 09:04:00,1.6124,1.6125,1.61195,1.61195,404300000.0
2008-02-11 09:05:00,1.61195,1.61205,1.61125,1.6113,198200000.0
2008-02-11 09:06:00,1.6113,1.6115,1.61075,1.6111,127500000.0
2008-02-11 09:07:00,1.6111,1.6112,1.6111,1.6111,32200000.0
2008-02-11 09:08:00,1.6111,1.6115,1.6111,1.6112,70400000.0
2008-02-11 09:09:00,1.6112,1.6116,1.6112,1.6112,88600000.0
2008-02-11 09:10:00,1.6112,1.6114,1.61105,1.6111,133000000.0
2008-02-11 09:11:00,1.6111,1.6111,1.6107,1.6108,160100000.0
2008-02-11 09:12:00,1.6108,1.6111,1.6107,1.6109,112400000.0
2008-02-11 09:13:00,1.6109,1.6109,1.6105,1.6106,121400000.0
2008-02-11 09:14:00,1.6106,1.61085,1.61035,1.6107,189600000.0
2008-02-11 09:15:00,1.6107,1.61075,1.61025,1.6104,578700000.0
2008-02-11 09:16:00,1.6104,1.6104,1.60965,1.6097,265200000.0
2008-02-11 09:17:00,1.6097,1.61015,1.6091,1.61,331500000.0
2008-02-11 09:18:00,1.61,1.6102,1.60985,1.6101,310700000.0
2008-02-11 09:19:00,1.6101,1.61015,1.6099,1.6101,300000000.0
2008-02-11 09:20:00,1.6101,1.61025,1.61,1.61025,88000000.0
2008-02-11 09:21:00,1.61025,1.6107,1.61025,1.61055,148100000.0
2008-02-11 09:22:00,1.61055,1.6112,1.61055,1.6109,114600000.0
2008-02-11 09:23:00,1.6109,1.6112,1.61085,1.611,79500000.0
2008-02-11 09:24:00,1.611,1.611,1.61075,1.61075,104100000.0
2008-02-11 09:25:00,1.61075,1.611,1.6107,1.6109,98200000.0
2008-02-11 09:26:00,1.6109,1.6109,1.61035,1.6104,70100000.0
2008-02-11 09:27:00,1.6104,1.6106,1.61035,1.6105,75700000.0
2008-02-11 09:28:00,1.6105,1.6105,1.61005,1.6103,108700000.0
2008-02-11 09:29:00,1.6103,1.6104,1.61,1.6103,120700000.0
2008-02-11 09:30:00,1.61025,1.611,1.61025,1.611,160900000.0
2008-02-11 09:31:00,1.611,1.61115,1.61065,1.61115,238200000.0
2008-02-11 09:32:00,1.61115,1.61115,1.6106,1.61075,301800000.0
2008-02-11 09:33:00,1.6107,1.6108,1.6106,1.6106,134600000.0
2008-02-11 09:34:00,1.6106,1.6108,1.60975,1.61075,263300000.0
2008-02-11 09:35:00,1.6108,1.6111,1.6106,1.61105,522700000.0
2008-02-11 09:36:00,1.6111,1.61185,1.61105,1.61105,427000000.0
2008-02-11 09:37:00,1.61105,1.6113,1.6107,1.61115,297000000.0
2008-02-11 09:38:00,1.61115,1.61125,1.61085,1.61085,262600000.0
2008-02-11 09:39:00,1.61085,1.6109,1.6107,1.6109,254000000.0
2008-02-11 09:40:00,1.61095,1.61115,1.6109,1.611,272800000.0
2008-02-11 09:41:00,1.611,1.61115,1.6109,1.61095,117900000.0
2008-02-11 09:42:00,1.61095,1.6113,1.61085,1.6113,282700000.0
2008-02-11 09:43:00,1.6113,1.61205,1.61125,1.61205,158700000.0
2008-02-11 09:44:00,1.61205,1.6126,1.61195,1.61255,594199998.0
2008-02-11 09:45:00,1.6126,1.613,1.6121,1.6128,284100000.0
2008-02-11 09:46:00,1.6128,1.6128,1.6124,1.6125,240900000.0
2008-02-11 09:47:00,1.6125,1.6131,1.6124,1.6131,138000000.0
2008-02-11 09:48:00,1.61305,1.6141,1.613,1.61395,160100000.0
2008-02-11 09:49:00,1.61395,1.61425,1.61355,1.6139,170700000.0
2008-02-11 09:50:00,1.6139,1.6145,1.6139,1.6144,82500000.0
2008-02-11 09:51:00,1.6144,1.6145,1.6138,1.6141,64800000.0
2008-02-11 09:52:00,1.6141,1.6147,1.6137,1.6146,102300000.0
2008-02-11 09:53:00,1.6146,1.6158,1.6146,1.6156,196700000.0
2008-02-11 09:54:00,1.6156,1.6157,1.6151,1.6154,68300000.0
2008-02-11 09:55:00,1.6154,1.6155,1.6147,1.6151,62500000.0
2008-02-11 09:56:00,1.6151,1.6155,1.6146,1.6155,78400000.0
2008-02-11 09:57:00,1.6155,1.6158,1.6153,1.6158,56100000.0
2008-02-11 09:58:00,1.6158,1.6162,1.6156,1.6157,94300000.0
2008-02-11 09:59:00,1.6156,1.6157,1.61475,1.61475,278900000.0
2008-02-11 10:00:00,1.6151,1.6153,1.6148,1.6148,68000000.0
2008-02-11 10:01:00,1.6148,1.6148,1.6142,1.6145,156400000.0
2008-02-11 10:02:00,1.6145,1.6148,1.6145,1.6145,88600000.0
2008-02-11 10:03:00,1.6145,1.6151,1.6145,1.6146,44600000.0
2008-02-11 10:04:00,1.6146,1.615,1.6146,1.6149,44600000.0
2008-02-11 10:05:00,1.6149,1.6154,1.6149,1.6151,69600000.0
2008-02-11 10:06:00,1.6151,1.6153,1.6148,1.6151,62000000.0
2008-02-11 10:07:00,1.6151,1.6152,1.6147,1.6152,82100000.0
2008-02-11 10:08:00,1.6152,1.6152,1.6143,1.6144,131500000.0
2008-02-11 10:09:00,1.6144,1.6144,1.61345,1.6138,90700000.0
2008-02-11 10:10:00,1.6138,1.6142,1.6132,1.6132,110200000.0
2008-02-11 10:11:00,1.6132,1.6135,1.613,1.6134,143400000.0
2008-02-11 10:12:00,1.6134,1.6135,1.6131,1.6131,50100000.0
2008-02-11 10:13:00,1.6131,1.6134,1.6127,1.613,84400000.0
2008-02-11 10:14:00,1.613,1.6131,1.6127,1.6129,89400000.0
2008-02-11 10:15:00,1.6129,1.6131,1.61275,1.6128,43300000.0
2008-02-11 10:16:00,1.6128,1.61305,1.6126,1.61305,45300000.0
2008-02-11 10:17:00,1.61305,1.61365,1.61275,1.6136,257100000.0
2008-02-11 10:18:00,1.6136,1.6144,1.6136,1.6143,324800000.0
2008-02-11 10:19:00,1.6143,1.61495,1.6142,1.6147,565300000.0
2008-02-11 10:20:00,1.6147,1.6148,1.6143,1.6143,218100000.0
2008-02-11 10:21:00,1.6143,1.61465,1.6143,1.6143,307000000.0
2008-02-11 10:22:00,1.6143,1.6143,1.6137,1.6137,229600000.0
2008-02-11 10:23:00,1.6137,1.6138,1.61345,1.61345,271100000.0
2008-02-11 10:24:00,1.61345,1.6137,1.6134,1.61355,237400000.0
2008-02-11 10:25:00,1.61355,1.6139,1.6134,1.6136,317600000.0
2008-02-11 10:26:00,1.6136,1.6141,1.6134,1.6141,65400000.0
2008-02-11 10:27:00,1.6141,1.6142,1.6136,1.6142,127700000.0
2008-02-11 10:28:00,1.6142,1.6143,1.6138,1.6138,107500000.0
2008-02-11 10:29:00,1.6138,1.614,1.6133,1.6136,147700000.0
2008-02-11 10:30:00,1.6136,1.6136,1.613,1.6131,35400000.0
2008-02-11 10:31:00,1.6132,1.6132,1.6128,1.6131,47800000.0
2008-02-11 10:32:00,1.6131,1.6131,1.6126,1.6126,34500000.0
2008-02-11 10:33:00,1.6126,1.613,1.612,1.6121,234700000.0
2008-02-11 10:34:00,1.6121,1.6122,1.6117,1.612,69200000.0
2008-02-11 10:35:00,1.612,1.612,1.6111,1.6116,70300000.0
2008-02-11 10:36:00,1.6116,1.6122,1.61125,1.6117,85400000.0
2008-02-11 10:37:00,1.6117,1.612,1.61155,1.6117,131400000.0
2008-02-11 10:38:00,1.6117,1.612,1.6109,1.6109,98600000.0
2008-02-11 10:39:00,1.61095,1.6116,1.6109,1.6114,66500000.0
2008-02-11 10:40:00,1.6114,1.6118,1.6113,1.6116,87300000.0
2008-02-11 10:41:00,1.6116,1.6119,1.6113,1.61135,78000000.0
2008-02-11 10:42:00,1.61135,1.6115,1.611,1.6111,51200000.0
2008-02-11 10:43:00,1.6111,1.6117,1.6111,1.6114,82500000.0
2008-02-11 10:44:00,1.6114,1.6118,1.6113,1.6118,84000000.0
2008-02-11 10:45:00,1.6118,1.6119,1.6113,1.61155,187600000.0
2008-02-11 10:46:00,1.61155,1.6122,1.6115,1.612,60700000.0
2008-02-11 10:47:00,1.612,1.6123,1.61135,1.6123,78500000.0
2008-02-11 10:48:00,1.6123,1.6123,1.6115,1.6117,162000000.0
2008-02-11 10:49:00,1.6117,1.612,1.6117,1.6118,68000000.0
2008-02-11 10:50:00,1.6118,1.6118,1.611,1.6112,70400000.0
2008-02-11 10:51:00,1.6112,1.6113,1.6107,1.6107,63900000.0
2008-02-11 10:52:00,1.6107,1.6107,1.6098,1.6101,97600000.0
2008-02-11 10:53:00,1.6101,1.6103,1.60995,1.6101,118600000.0
2008-02-11 10:54:00,1.6101,1.6107,1.6099,1.6106,74900000.0
2008-02-11 10:55:00,1.6108,1.6111,1.6105,1.611,56800000.0
2008-02-11 10:56:00,1.611,1.6111,1.6105,1.6106,37600000.0
2008-02-11 10:57:00,1.6106,1.6109,1.6105,1.6108,55700000.0
2008-02-11 10:58:00,1.6108,1.6109,1.6107,1.6108,32800000.0
2008-02-11 10:59:00,1.6108,1.6109,1.6105,1.6108,35200000.0
2008-02-11 11:00:00,1.6109,1.611,1.6106,1.6107,31200000.0
2008-02-11 11:01:00,1.6107,1.6107,1.6103,1.6104,47600000.0
2008-02-11 11:02:00,1.6104,1.6105,1.61,1.6105,75600000.0
2008-02-11 11:03:00,1.6105,1.6105,1.6099,1.6105,41400000.0
2008-02-11 11:04:00,1.6105,1.6109,1.6103,1.6106,32000000.0
2008-02-11 11:05:00,1.6106,1.6107,1.6106,1.6107,19600000.0
2008-02-11 11:06:00,1.6107,1.6109,1.6105,1.6107,34400000.0
2008-02-11 11:07:00,1.6107,1.6111,1.6107,1.611,44800000.0
2008-02-11 11:08:00,1.611,1.6112,1.6105,1.611,89200000.0
2008-02-11 11:09:00,1.611,1.611,1.6107,1.6108,75599999.0
2008-02-11 11:10:00,1.6108,1.61095,1.6103,1.6107,124700000.0
2008-02-11 11:11:00,1.6107,1.6107,1.6104,1.61065,100500000.0
2008-02-11 11:12:00,1.61065,1.6112,1.61065,1.61115,249400000.0
2008-02-11 11:13:00,1.61115,1.6112,1.61085,1.611,198900000.0
2008-02-11 11:14:00,1.611,1.61115,1.61085,1.61095,257600000.0
2008-02-11 11:15:00,1.611,1.61125,1.61085,1.61115,324600000.0
2008-02-11 11:16:00,1.61115,1.6117,1.61115,1.6116,148000000.0
2008-02-11 11:17:00,1.6116,1.61175,1.6114,1.6116,177100000.0
2008-02-11 11:18:00,1.6116,1.6116,1.6111,1.6113,228700000.0
2008-02-11 11:19:00,1.61105,1.6112,1.61105,1.6112,207300000.0
2008-02-11 11:20:00,1.6112,1.6112,1.6107,1.6108,68400000.0
2008-02-11 11:21:00,1.6108,1.6109,1.6103,1.6103,176200000.0
2008-02-11 11:22:00,1.6103,1.6111,1.6103,1.611,181400000.0
2008-02-11 11:23:00,1.611,1.6114,1.611,1.6114,108400000.0
2008-02-11 11:24:00,1.6114,1.6116,1.6113,1.61145,266600000.0
2008-02-11 11:25:00,1.6114,1.6115,1.6112,1.6113,381800000.0
2008-02-11 11:26:00,1.6113,1.612,1.6111,1.61195,413400000.0
2008-02-11 11:27:00,1.61195,1.61195,1.6116,1.6118,256600000.0
2008-02-11 11:28:00,1.61175,1.6126,1.61175,1.6126,365500000.0
2008-02-11 11:29:00,1.6126,1.613,1.6125,1.6128,60100000.0
2008-02-11 11:30:00,1.6128,1.6129,1.6121,1.6123,123300000.0
2008-02-11 11:31:00,1.6123,1.6127,1.6121,1.6127,64000000.0
2008-02-11 11:32:00,1.6127,1.6129,1.6119,1.6124,275100003.0
2008-02-11 11:33:00,1.6124,1.6125,1.6118,1.6119,117700000.0
2008-02-11 11:34:00,1.6119,1.6123,1.6119,1.6121,49200000.0
2008-02-11 11:35:00,1.6121,1.6123,1.61165,1.6119,47200000.0
2008-02-11 11:36:00,1.6119,1.6123,1.6115,1.61165,91300000.0
2008-02-11 11:37:00,1.61165,1.6119,1.61155,1.61185,159500000.0
2008-02-11 11:38:00,1.6119,1.61215,1.6116,1.61175,156600000.0
2008-02-11 11:39:00,1.61175,1.61185,1.6112,1.6112,141500000.0
2008-02-11 11:40:00,1.6112,1.6115,1.611,1.6113,207300000.0
2008-02-11 11:41:00,1.6113,1.6113,1.6107,1.6109,135900000.0
2008-02-11 11:42:00,1.6109,1.6111,1.61065,1.6109,70100000.0
2008-02-11 11:43:00,1.611,1.6111,1.6106,1.6106,84700000.0
2008-02-11 11:44:00,1.6106,1.6112,1.61055,1.611,82200000.0
2008-02-11 11:45:00,1.611,1.611,1.6101,1.6102,51600000.0
2008-02-11 11:46:00,1.6102,1.6103,1.6091,1.6095,114000000.0
2008-02-11 11:47:00,1.6095,1.6096,1.6092,1.6092,52800000.0
2008-02-11 11:48:00,1.6092,1.6097,1.6092,1.6094,56000000.0
2008-02-11 11:49:00,1.6094,1.6097,1.6094,1.6096,45200000.0
2008-02-11 11:50:00,1.6096,1.6097,1.6096,1.6097,9200000.0
2008-02-11 11:51:00,1.60915,1.6094,1.6091,1.6094,88400000.0
2008-02-11 11:52:00,1.6094,1.6094,1.6091,1.6091,75600000.0
2008-02-11 11:53:00,1.6091,1.6091,1.6085,1.6086,77600000.0
2008-02-11 11:54:00,1.6086,1.6087,1.6085,1.6087,28400000.0
2008-02-11 11:55:00,1.6087,1.6087,1.6084,1.6085,19200000.0
2008-02-11 11:56:00,1.6085,1.6087,1.6084,1.6085,25600000.0
2008-02-11 11:57:00,1.6085,1.6089,1.6083,1.6088,73200000.0
2008-02-11 11:58:00,1.6088,1.609,1.6083,1.6083,58800000.0
2008-02-11 11:59:00,1.6083,1.6087,1.6082,1.6082,56800000.0
2008-02-11 12:00:00,1.6082,1.6085,1.6078,1.6081,115500000.0
2008-02-11 12:01:00,1.6081,1.6082,1.60785,1.608,68900000.0
2008-02-11 12:02:00,1.6079,1.6082,1.6079,1.6082,50800000.0
2008-02-11 12:03:00,1.6082,1.6082,1.608,1.608,40400000.0
2008-02-11 12:04:00,1.608,1.6082,1.6078,1.6082,170600000.0
2008-02-11 12:05:00,1.6081,1.60845,1.6081,1.6082,251900000.0
2008-02-11 12:06:00,1.6082,1.6085,1.6082,1.6083,59700000.0
2008-02-11 12:07:00,1.6083,1.6085,1.6082,1.6083,121400000.0
2008-02-11 12:08:00,1.6083,1.6084,1.608,1.6084,158399999.0
2008-02-11 12:09:00,1.6084,1.6085,1.608,1.6084,61400000.0
2008-02-11 12:10:00,1.6084,1.6085,1.608,1.6082,72600000.0
2008-02-11 12:11:00,1.6082,1.6085,1.6077,1.608,236100000.0
2008-02-11 12:12:00,1.608,1.6081,1.6078,1.6079,82700000.0
2008-02-11 12:13:00,1.6079,1.6081,1.60725,1.6079,153500000.0
2008-02-11 12:14:00,1.6079,1.608,1.60755,1.6077,37900000.0
2008-02-11 12:15:00,1.6077,1.6079,1.6074,1.6078,83100000.0
2008-02-11 12:16:00,1.6078,1.6079,1.6076,1.6077,30000000.0
2008-02-11 12:17:00,1.6077,1.6079,1.6074,1.60745,65300000.0
2008-02-11 12:18:00,1.6075,1.6079,1.60745,1.6079,47300000.0
2008-02-11 12:19:00,1.6079,1.6079,1.6077,1.6078,20800000.0
2008-02-11 12:20:00,1.6078,1.6082,1.6078,1.6082,119300000.0
2008-02-11 12:21:00,1.6082,1.6082,1.6078,1.6078,44700000.0
2008-02-11 12:22:00,1.6078,1.60795,1.6078,1.6078,59600000.0
2008-02-11 12:23:00,1.6078,1.6079,1.6077,1.6079,24800000.0
2008-02-11 12:24:00,1.6079,1.6081,1.6077,1.6081,33200000.0
2008-02-11 12:25:00,1.6081,1.6081,1.6079,1.6081,34800000.0
2008-02-11 12:26:00,1.6081,1.6082,1.6078,1.6082,44000000.0
2008-02-11 12:27:00,1.6082,1.6082,1.6078,1.608,77800000.0
2008-02-11 12:28:00,1.608,1.6082,1.608,1.6081,37200000.0
2008-02-11 12:29:00,1.6081,1.6081,1.6079,1.608,46400000.0
2008-02-11 12:30:00,1.608,1.6086,1.6079,1.60825,124700000.0
2008-02-11 12:31:00,1.60825,1.60885,1.6077,1.6082,287600000.0
2008-02-11 12:32:00,1.6082,1.6087,1.608,1.6086,79000000.0
2008-02-11 12:33:00,1.6086,1.60905,1.6082,1.6085,117200000.0
2008-02-11 12:34:00,1.6085,1.60915,1.6083,1.60845,306500000.0
2008-02-11 12:35:00,1.60845,1.6086,1.60845,1.6086,142700000.0
2008-02-11 12:36:00,1.6086,1.6089,1.6082,1.6082,98100000.0
2008-02-11 12:37:00,1.6082,1.6085,1.6081,1.6083,118700000.0
2008-02-11 12:38:00,1.6083,1.6085,1.60795,1.608,247500000.0
2008-02-11 12:39:00,1.608,1.6081,1.6079,1.6081,29500000.0
2008-02-11 12:40:00,1.6081,1.6085,1.608,1.6082,147200000.0
2008-02-11 12:41:00,1.6082,1.6092,1.6081,1.6084,199100000.0
2008-02-11 12:42:00,1.6084,1.6087,1.6083,1.6086,136200000.0
2008-02-11 12:43:00,1.6086,1.6092,1.6086,1.6089,126600000.0
2008-02-11 12:44:00,1.6089,1.6095,1.6086,1.6088,228500000.0
2008-02-11 12:45:00,1.6088,1.60925,1.6088,1.6092,75500000.0
2008-02-11 12:46:00,1.6092,1.60935,1.60905,1.60915,33800000.0
2008-02-11 12:47:00,1.60915,1.6094,1.6088,1.6088,77400000.0
2008-02-11 12:48:00,1.6088,1.6088,1.6082,1.6085,67800000.0
2008-02-11 12:49:00,1.6085,1.6087,1.6083,1.6084,103600000.0
2008-02-11 12:50:00,1.6084,1.6088,1.6083,1.6088,81200000.0
2008-02-11 12:51:00,1.6088,1.6091,1.6087,1.60905,98200000.0
2008-02-11 12:52:00,1.609,1.6092,1.6088,1.60905,65100000.0
2008-02-11 12:53:00,1.60905,1.6091,1.60865,1.6091,81300000.0
2008-02-11 12:54:00,1.6091,1.6092,1.60855,1.6087,124500000.0
2008-02-11 12:55:00,1.6087,1.6087,1.6085,1.6086,129500000.0
2008-02-11 12:56:00,1.6086,1.6086,1.6082,1.60845,101400000.0
2008-02-11 12:57:00,1.60845,1.6086,1.60825,1.6083,83000000.0
2008-02-11 12:58:00,1.6083,1.6085,1.6083,1.6085,40800000.0
2008-02-11 12:59:00,1.6085,1.6086,1.6083,1.6084,45400000.0
2008-02-11 13:00:00,1.6084,1.6088,1.6084,1.6085,103900000.0
2008-02-11 13:01:00,1.6086,1.6093,1.60845,1.6092,129500000.0
2008-02-11 13:02:00,1.6092,1.6094,1.6091,1.6091,54800000.0
2008-02-11 13:03:00,1.6091,1.6092,1.6091,1.6092,25500000.0
2008-02-11 13:04:00,1.6092,1.6094,1.6091,1.6091,38800000.0
2008-02-11 13:05:00,1.6091,1.6093,1.6091,1.6092,86400000.0
2008-02-11 13:06:00,1.6092,1.6095,1.6092,1.6094,44000000.0
2008-02-11 13:07:00,1.6094,1.6095,1.6092,1.60925,112300000.0
2008-02-11 13:08:00,1.60925,1.6094,1.6092,1.6094,129500000.0
2008-02-11 13:09:00,1.6094,1.6094,1.60895,1.609,50700000.0
2008-02-11 13:10:00,1.609,1.6091,1.6083,1.6085,102300000.0
2008-02-11 13:11:00,1.6085,1.60875,1.6084,1.6087,46400000.0
2008-02-11 13:12:00,1.6087,1.60885,1.6086,1.60885,109000000.0
2008-02-11 13:13:00,1.60885,1.609,1.60885,1.6089,45800000.0
2008-02-11 13:14:00,1.6089,1.609,1.6087,1.60895,63500000.0
2008-02-11 13:15:00,1.60895,1.6093,1.60885,1.6093,67100000.0
2008-02-11 13:16:00,1.6093,1.6093,1.6088,1.609,78700000.0
2008-02-11 13:17:00,1.609,1.6092,1.6087,1.609,48000000.0
2008-02-11 13:18:00,1.609,1.6091,1.6089,1.6091,39000000.0
2008-02-11 13:19:00,1.6091,1.60915,1.6089,1.60915,59600000.0
2008-02-11 13:20:00,1.6092,1.60955,1.60915,1.6095,67300000.0
2008-02-11 13:21:00,1.60945,1.61,1.6094,1.6099,101600000.0
2008-02-11 13:22:00,1.6099,1.61015,1.6099,1.61,56500000.0
2008-02-11 13:23:00,1.61,1.61015,1.61,1.61005,72500000.0
2008-02-11 13:24:00,1.61005,1.6103,1.61005,1.6101,98000000.0
2008-02-11 13:25:00,1.6101,1.6101,1.60985,1.6101,57500000.0
2008-02-11 13:26:00,1.6101,1.6104,1.6101,1.6104,39500000.0
2008-02-11 13:27:00,1.6104,1.6104,1.6101,1.6102,79700000.0
2008-02-11 13:28:00,1.6102,1.6104,1.6101,1.61035,91300000.0
2008-02-11 13:29:00,1.61035,1.6104,1.6101,1.6101,69800000.0
2008-02-11 13:30:00,1.6101,1.6104,1.6099,1.6103,154200000.0
2008-02-11 13:31:00,1.6103,1.6107,1.6102,1.6107,66000000.0
2008-02-11 13:32:00,1.6107,1.6107,1.6103,1.61055,47100000.0
2008-02-11 13:33:00,1.61055,1.61055,1.6104,1.6104,67500000.0
2008-02-11 13:34:00,1.61045,1.6105,1.61025,1.6104,56700000.0
2008-02-11 13:35:00,1.6104,1.6104,1.61,1.61,23000000.0
2008-02-11 13:36:00,1.61,1.6101,1.60985,1.6099,60400000.0
2008-02-11 13:37:00,1.60995,1.60995,1.60985,1.60985,61000000.0
2008-02-11 13:38:00,1.60985,1.60995,1.60985,1.60995,18200000.0
2008-02-11 13:39:00,1.60995,1.61005,1.60985,1.60995,64800000.0
2008-02-11 13:40:00,1.60995,1.60995,1.6095,1.6095,44700000.0
2008-02-11 13:41:00,1.60975,1.60975,1.60965,1.60965,51900000.0
2008-02-11 13:42:00,1.60965,1.6097,1.60945,1.6095,57000000.0
2008-02-11 13:43:00,1.6095,1.60955,1.60895,1.6092,144000000.0
2008-02-11 13:44:00,1.6092,1.6093,1.6089,1.6091,53000000.0
2008-02-11 13:45:00,1.6091,1.6092,1.6089,1.609,144900000.0
2008-02-11 13:46:00,1.609,1.6092,1.6087,1.6088,44400000.0
2008-02-11 13:47:00,1.6089,1.609,1.6086,1.6088,24200000.0
2008-02-11 13:48:00,1.6088,1.609,1.6087,1.609,39200000.0
2008-02-11 13:49:00,1.609,1.6092,1.60885,1.6092,106500000.0
2008-02-11 13:50:00,1.6092,1.6096,1.609,1.609,73000000.0
2008-02-11 13:51:00,1.609,1.6091,1.60885,1.6091,21200000.0
2008-02-11 13:52:00,1.6091,1.6094,1.609,1.6092,39400000.0
2008-02-11 13:53:00,1.6092,1.6092,1.6089,1.6089,362300000.0
2008-02-11 13:54:00,1.6089,1.6091,1.6087,1.6089,223100000.0
2008-02-11 13:55:00,1.6089,1.6093,1.60885,1.6091,126500000.0
2008-02-11 13:56:00,1.6091,1.6094,1.60895,1.6092,145600000.0
2008-02-11 13:57:00,1.6092,1.6093,1.60815,1.6083,251400000.0
2008-02-11 13:58:00,1.6083,1.6085,1.6081,1.6085,169400000.0
2008-02-11 13:59:00,1.6085,1.6085,1.6081,1.6085,168300000.0
2008-02-11 14:00:00,1.6085,1.6087,1.60845,1.6086,202500000.0
2008-02-11 14:01:00,1.6086,1.6088,1.6083,1.6083,89900000.0
2008-02-11 14:02:00,1.6083,1.6083,1.6079,1.6083,152000000.0
2008-02-11 14:03:00,1.6083,1.60885,1.6083,1.6086,40600000.0
2008-02-11 14:04:00,1.6086,1.60895,1.6086,1.6086,8400000.0
2008-02-11 14:05:00,1.6086,1.609,1.6086,1.609,65800000.0
2008-02-11 14:06:00,1.609,1.6092,1.609,1.6092,21400000.0
2008-02-11 14:07:00,1.6092,1.6092,1.609,1.609,51300000.0
2008-02-11 14:08:00,1.609,1.6095,1.609,1.60935,173400000.0
2008-02-11 14:09:00,1.60935,1.6096,1.60925,1.60935,176100000.0
2008-02-11 14:10:00,1.60935,1.60935,1.60905,1.60915,216500000.0
2008-02-11 14:11:00,1.60915,1.60925,1.6091,1.60915,379200000.0
2008-02-11 14:12:00,1.60915,1.60915,1.6086,1.609,242200000.0
2008-02-11 14:13:00,1.609,1.6096,1.609,1.6096,72100000.0
2008-02-11 14:14:00,1.6096,1.6096,1.6087,1.60875,217800000.0
2008-02-11 14:15:00,1.60875,1.60885,1.6087,1.60885,138200000.0
2008-02-11 14:16:00,1.60885,1.6089,1.6087,1.60875,129200000.0
2008-02-11 14:17:00,1.6088,1.6089,1.6088,1.6089,76100000.0
2008-02-11 14:18:00,1.6089,1.60905,1.6086,1.6086,63800000.0
2008-02-11 14:19:00,1.6086,1.60895,1.6084,1.6086,132600000.0
2008-02-11 14:20:00,1.60875,1.60875,1.6084,1.60875,50700000.0
2008-02-11 14:21:00,1.60875,1.60885,1.60875,1.60885,35800000.0
2008-02-11 14:22:00,1.60885,1.60885,1.6082,1.60825,193600000.0
2008-02-11 14:23:00,1.60825,1.6084,1.60825,1.6084,32600000.0
2008-02-11 14:24:00,1.6084,1.6085,1.6079,1.608,120200000.0
2008-02-11 14:25:00,1.608,1.6088,1.608,1.6088,262600000.0
2008-02-11 14:26:00,1.6088,1.6088,1.6084,1.6087,54000000.0
2008-02-11 14:27:00,1.6087,1.6087,1.6084,1.6085,41100000.0
2008-02-11 14:28:00,1.6085,1.6085,1.6082,1.60835,89500000.0
2008-02-11 14:29:00,1.60835,1.6084,1.6079,1.6082,123400000.0
2008-02-11 14:30:00,1.6082,1.6084,1.6079,1.6079,196700000.0
2008-02-11 14:31:00,1.6079,1.6079,1.6072,1.6074,245700000.0
2008-02-11 14:32:00,1.6074,1.6076,1.607,1.6072,302400000.0
2008-02-11 14:33:00,1.6072,1.60745,1.6069,1.607,168900000.0
2008-02-11 14:34:00,1.607,1.6073,1.6065,1.60705,116100000.0
2008-02-11 14:35:00,1.60705,1.6077,1.6069,1.6077,254500000.0
2008-02-11 14:36:00,1.6077,1.6081,1.6077,1.6078,151600000.0
2008-02-11 14:37:00,1.6078,1.60795,1.60755,1.6076,222100000.0
2008-02-11 14:38:00,1.6076,1.6077,1.6075,1.6077,169800000.0
2008-02-11 14:39:00,1.6077,1.60775,1.6073,1.6073,105900000.0
2008-02-11 14:40:00,1.6073,1.60845,1.6071,1.60845,175800000.0
2008-02-11 14:41:00,1.60845,1.6088,1.6082,1.6083,338700000.0
2008-02-11 14:42:00,1.6083,1.6084,1.6079,1.6083,133300000.0
2008-02-11 14:43:00,1.6083,1.6086,1.6082,1.6085,75000000.0
2008-02-11 14:44:00,1.6085,1.6085,1.6079,1.60825,61300000.0
2008-02-11 14:45:00,1.60825,1.60825,1.60805,1.60805,72200000.0
2008-02-11 14:46:00,1.60805,1.6081,1.6076,1.6076,136700000.0
2008-02-11 14:47:00,1.6076,1.608,1.6074,1.6076,119900000.0
2008-02-11 14:48:00,1.6076,1.6076,1.6072,1.6072,281600000.0
2008-02-11 14:49:00,1.6072,1.6072,1.6068,1.6068,222200000.0
2008-02-11 14:50:00,1.6068,1.6075,1.6066,1.607,279200000.0
2008-02-11 14:51:00,1.607,1.6071,1.6065,1.60665,171700000.0
2008-02-11 14:52:00,1.60665,1.60675,1.6065,1.6066,207100000.0
2008-02-11 14:53:00,1.6066,1.6068,1.6064,1.6064,181600000.0
2008-02-11 14:54:00,1.6064,1.6073,1.6064,1.6066,82400000.0
2008-02-11 14:55:00,1.6066,1.6069,1.6066,1.6066,75300000.0
2008-02-11 14:56:00,1.6066,1.607,1.6066,1.607,105500000.0
2008-02-11 14:57:00,1.607,1.60745,1.6068,1.60745,92400000.0
2008-02-11 14:58:00,1.60745,1.6076,1.6074,1.6074,36000000.0
2008-02-11 14:59:00,1.6074,1.6075,1.607,1.6071,100000000.0
2008-02-11 15:00:00,1.6071,1.6071,1.6061,1.6063,112200000.0
2008-02-11 15:01:00,1.6063,1.6068,1.60615,1.6068,171500000.0
2008-02-11 15:02:00,1.6068,1.6071,1.6068,1.6071,54100000.0
2008-02-11 15:03:00,1.6071,1.6076,1.6071,1.6076,50300000.0
2008-02-11 15:04:00,1.6076,1.6076,1.607,1.6071,91100000.0
2008-02-11 15:05:00,1.6071,1.6072,1.6068,1.60715,82200000.0
2008-02-11 15:06:00,1.60715,1.60715,1.60655,1.6067,284200000.0
2008-02-11 15:07:00,1.6067,1.6067,1.6065,1.6065,77500000.0
2008-02-11 15:08:00,1.6065,1.6067,1.6065,1.6067,71600000.0
2008-02-11 15:09:00,1.6067,1.6071,1.60655,1.6068,79100000.0
2008-02-11 15:10:00,1.6068,1.6073,1.60675,1.6071,47300000.0
2008-02-11 15:11:00,1.6071,1.6073,1.6071,1.6071,36900000.0
2008-02-11 15:12:00,1.6071,1.6071,1.60645,1.60645,63700000.0
2008-02-11 15:13:00,1.60645,1.60675,1.6058,1.6058,282900000.0
2008-02-11 15:14:00,1.6058,1.6062,1.6058,1.6062,66000000.0
2008-02-11 15:15:00,1.6062,1.6062,1.6059,1.6062,65800000.0
2008-02-11 15:16:00,1.6062,1.6065,1.6055,1.6059,198800000.0
2008-02-11 15:17:00,1.6059,1.6066,1.6059,1.6062,81700000.0
2008-02-11 15:18:00,1.6062,1.6064,1.6059,1.6063,75500000.0
2008-02-11 15:19:00,1.6063,1.6068,1.6059,1.6063,130100000.0
2008-02-11 15:20:00,1.6063,1.6063,1.6054,1.6055,77800000.0
2008-02-11 15:21:00,1.6054,1.6057,1.6051,1.6055,88200000.0
2008-02-11 15:22:00,1.6055,1.6062,1.6055,1.6057,75400000.0
2008-02-11 15:23:00,1.6057,1.60585,1.6046,1.6051,198900000.0
2008-02-11 15:24:00,1.6051,1.6051,1.6041,1.6047,99400000.0
2008-02-11 15:25:00,1.6048,1.6048,1.6039,1.6043,91400000.0
2008-02-11 15:26:00,1.6043,1.6046,1.604,1.6045,69200000.0
2008-02-11 15:27:00,1.6045,1.60455,1.60395,1.604,96400000.0
2008-02-11 15:28:00,1.604,1.6045,1.604,1.6044,140800000.0
2008-02-11 15:29:00,1.6044,1.6046,1.6041,1.6044,91900000.0
2008-02-11 15:30:00,1.6044,1.6047,1.6042,1.6042,74800000.0
2008-02-11 15:31:00,1.6042,1.6044,1.6041,1.6042,139500000.0
2008-02-11 15:32:00,1.6042,1.6046,1.60415,1.6045,143000000.0
2008-02-11 15:33:00,1.60455,1.6046,1.60365,1.604,142000000.0
2008-02-11 15:34:00,1.604,1.6047,1.604,1.6045,95400000.0
2008-02-11 15:35:00,1.6043,1.6047,1.6043,1.6043,55100000.0
2008-02-11 15:36:00,1.6043,1.6043,1.6039,1.6042,38000000.0
2008-02-11 15:37:00,1.6042,1.6044,1.6039,1.6042,57400000.0
2008-02-11 15:38:00,1.6042,1.6043,1.6038,1.6038,64000000.0
2008-02-11 15:39:00,1.6038,1.6045,1.6038,1.6044,188099999.0
2008-02-11 15:40:00,1.6044,1.6044,1.6038,1.6042,100500000.0
2008-02-11 15:41:00,1.6042,1.60445,1.60365,1.6044,180100000.0
2008-02-11 15:42:00,1.6044,1.6045,1.6038,1.604,97600000.0
2008-02-11 15:43:00,1.604,1.60445,1.604,1.6042,87200000.0
2008-02-11 15:44:00,1.6042,1.6044,1.6039,1.6042,89800000.0
2008-02-11 15:45:00,1.6042,1.6043,1.6039,1.6042,84500000.0
2008-02-11 15:46:00,1.6042,1.6044,1.6039,1.604,99900000.0
2008-02-11 15:47:00,1.604,1.6042,1.6038,1.6041,98300000.0
2008-02-11 15:48:00,1.6041,1.6043,1.604,1.6041,131700000.0
2008-02-11 15:49:00,1.6041,1.6045,1.604,1.6041,98200000.0
2008-02-11 15:50:00,1.6041,1.6041,1.6039,1.6041,109700000.0
2008-02-11 15:51:00,1.6042,1.6044,1.6042,1.6044,224200000.0
2008-02-11 15:52:00,1.6044,1.6055,1.6043,1.6051,139700000.0
2008-02-11 15:53:00,1.6051,1.6065,1.6051,1.6062,179600000.0
2008-02-11 15:54:00,1.6061,1.6071,1.6057,1.6067,192700000.0
2008-02-11 15:55:00,1.6067,1.6071,1.6063,1.6066,206100000.0
2008-02-11 15:56:00,1.6066,1.6068,1.6057,1.6059,93100000.0
2008-02-11 15:57:00,1.6059,1.6061,1.6058,1.606,144500000.0
2008-02-11 15:58:00,1.606,1.6063,1.6055,1.6059,158600000.0
2008-02-11 15:59:00,1.6059,1.6067,1.6057,1.606,158300000.0
2008-02-11 16:00:00,1.606,1.6065,1.6056,1.606,110200000.0
2008-02-11 16:01:00,1.606,1.6062,1.6056,1.6057,112800000.0
2008-02-11 16:02:00,1.6057,1.6065,1.6057,1.6063,114300000.0
2008-02-11 16:03:00,1.6063,1.6066,1.6062,1.6064,59600000.0
2008-02-11 16:04:00,1.6064,1.6065,1.6061,1.6065,58000000.0
2008-02-11 16:05:00,1.6065,1.6069,1.6063,1.6069,69700000.0
2008-02-11 16:06:00,1.6069,1.6071,1.6065,1.60675,108800000.0
2008-02-11 16:07:00,1.60675,1.6072,1.6065,1.6067,194100000.0
2008-02-11 16:08:00,1.6067,1.6068,1.6063,1.60655,128100000.0
2008-02-11 16:09:00,1.60655,1.6067,1.6062,1.6063,76900000.0
2008-02-11 16:10:00,1.6062,1.607,1.6059,1.6068,244100000.0
2008-02-11 16:11:00,1.6068,1.607,1.60635,1.6067,62800000.0
2008-02-11 16:12:00,1.6067,1.6069,1.6065,1.6065,53600000.0
2008-02-11 16:13:00,1.6065,1.6067,1.6061,1.6067,46800000.0
2008-02-11 16:14:00,1.6067,1.6068,1.6062,1.6064,89200000.0
2008-02-11 16:15:00,1.6064,1.6068,1.6063,1.6067,68200000.0
2008-02-11 16:16:00,1.6067,1.6067,1.6064,1.6065,43900000.0
2008-02-11 16:17:00,1.6065,1.6065,1.6062,1.6062,41200000.0
2008-02-11 16:18:00,1.6062,1.6065,1.6062,1.6065,39600000.0
2008-02-11 16:19:00,1.6065,1.6065,1.606,1.606,44000000.0
2008-02-11 16:20:00,1.6061,1.6062,1.6057,1.6062,59600000.0
2008-02-11 16:21:00,1.6062,1.6062,1.60565,1.6059,61100000.0
2008-02-11 16:22:00,1.6059,1.6059,1.6057,1.6059,30800000.0
2008-02-11 16:23:00,1.6059,1.6061,1.6053,1.606,111600000.0
2008-02-11 16:24:00,1.606,1.6063,1.6058,1.606,77700000.0
2008-02-11 16:25:00,1.606,1.6067,1.606,1.6063,75100000.0
2008-02-11 16:26:00,1.6063,1.6064,1.6061,1.6062,52000000.0
2008-02-11 16:27:00,1.6062,1.6063,1.6057,1.60615,84500000.0
2008-02-11 16:28:00,1.60615,1.6064,1.60615,1.6064,54700000.0
2008-02-11 16:29:00,1.6064,1.6065,1.60615,1.60615,65600000.0
2008-02-11 16:30:00,1.60615,1.6064,1.6056,1.6063,53000000.0
2008-02-11 16:31:00,1.6063,1.6066,1.6063,1.6063,48100000.0
2008-02-11 16:32:00,1.6063,1.6064,1.60595,1.60615,41300000.0
2008-02-11 16:33:00,1.60615,1.6065,1.60605,1.60605,52600000.0
2008-02-11 16:34:00,1.60605,1.6063,1.60605,1.6062,50000000.0
2008-02-11 16:35:00,1.6062,1.6063,1.6059,1.606,28000000.0
2008-02-11 16:36:00,1.606,1.6061,1.6058,1.606,45200000.0
2008-02-11 16:37:00,1.606,1.6061,1.6056,1.6058,29500000.0
2008-02-11 16:38:00,1.6058,1.6061,1.6052,1.60555,88200000.0
2008-02-11 16:39:00,1.6055,1.606,1.6054,1.6057,105100000.0
2008-02-11 16:40:00,1.6057,1.606,1.60555,1.606,62200000.0
2008-02-11 16:41:00,1.6061,1.6061,1.6055,1.6058,43000000.0
2008-02-11 16:42:00,1.6058,1.606,1.6055,1.6056,51600000.0
2008-02-11 16:43:00,1.6056,1.6057,1.6054,1.6055,41200000.0
2008-02-11 16:44:00,1.6055,1.60605,1.6053,1.60585,82000000.0
2008-02-11 16:45:00,1.60585,1.6063,1.6056,1.606,73100000.0
2008-02-11 16:46:00,1.6061,1.6063,1.6056,1.60565,68900000.0
2008-02-11 16:47:00,1.60565,1.6059,1.60525,1.60525,80300000.0
2008-02-11 16:48:00,1.60525,1.6059,1.6051,1.60565,111900000.0
2008-02-11 16:49:00,1.60565,1.6062,1.60565,1.6057,71500000.0
2008-02-11 16:50:00,1.6057,1.6062,1.6055,1.6058,115600000.0
2008-02-11 16:51:00,1.6058,1.6061,1.60575,1.6058,113200000.0
2008-02-11 16:52:00,1.6058,1.6064,1.6058,1.6062,165000000.0
2008-02-11 16:53:00,1.6062,1.6065,1.6059,1.6063,105200000.0
2008-02-11 16:54:00,1.6063,1.6063,1.6055,1.606,122600000.0
2008-02-11 16:55:00,1.606,1.6065,1.6058,1.60595,89900000.0
2008-02-11 16:56:00,1.60595,1.6067,1.6059,1.6065,128600000.0
2008-02-11 16:57:00,1.6065,1.6068,1.60605,1.60655,151900000.0
2008-02-11 16:58:00,1.60655,1.6072,1.60655,1.6072,108900000.0
2008-02-11 16:59:00,1.6072,1.6073,1.60605,1.6063,217200000.0
2008-02-11 17:00:00,1.60625,1.6066,1.60545,1.6056,218400000.0
2008-02-11 17:01:00,1.6056,1.6059,1.6054,1.60575,329000000.0
2008-02-11 17:02:00,1.60575,1.6065,1.60565,1.6063,235100000.0
2008-02-11 17:03:00,1.6063,1.6064,1.6059,1.606,45200000.0
2008-02-11 17:04:00,1.606,1.6062,1.6056,1.60585,171700000.0
2008-02-11 17:05:00,1.60585,1.6065,1.6057,1.6064,117500000.0
2008-02-11 17:06:00,1.6064,1.6066,1.6059,1.6061,63600000.0
2008-02-11 17:07:00,1.6061,1.6064,1.6058,1.6063,66600000.0
2008-02-11 17:08:00,1.6063,1.6066,1.6062,1.6066,71800000.0
2008-02-11 17:09:00,1.6066,1.6075,1.6064,1.6073,77900000.0
2008-02-11 17:10:00,1.6071,1.6074,1.6068,1.607,68700000.0
2008-02-11 17:11:00,1.607,1.6074,1.6069,1.6073,79000000.0
2008-02-11 17:12:00,1.6073,1.6075,1.6067,1.6071,94100000.0
2008-02-11 17:13:00,1.6072,1.6074,1.6068,1.6069,120800000.0
2008-02-11 17:14:00,1.6069,1.6073,1.6065,1.60705,120300000.0
2008-02-11 17:15:00,1.60705,1.6072,1.6069,1.6069,96700000.0
2008-02-11 17:16:00,1.6069,1.6069,1.6064,1.6067,99600000.0
2008-02-11 17:17:00,1.6067,1.6068,1.6064,1.6066,65200000.0
2008-02-11 17:18:00,1.6066,1.6071,1.6065,1.6068,69600000.0
2008-02-11 17:19:00,1.6068,1.607,1.6066,1.6068,84800000.0
2008-02-11 17:20:00,1.6068,1.6072,1.6068,1.6068,46400000.0
2008-02-11 17:21:00,1.6068,1.6071,1.6068,1.6069,44800000.0
2008-02-11 17:22:00,1.6069,1.6074,1.6068,1.6072,40400000.0
2008-02-11 17:23:00,1.6072,1.6074,1.607,1.6071,50000000.0
2008-02-11 17:24:00,1.6071,1.6072,1.60625,1.607,73400000.0
2008-02-11 17:25:00,1.6072,1.6078,1.6068,1.6074,64500000.0
2008-02-11 17:26:00,1.6074,1.6077,1.6074,1.6076,52000000.0
2008-02-11 17:27:00,1.6076,1.6076,1.607,1.6071,47200000.0
2008-02-11 17:28:00,1.6071,1.6071,1.6065,1.6066,83400000.0
2008-02-11 17:29:00,1.6066,1.6068,1.6061,1.6063,80500000.0
2008-02-11 17:30:00,1.6063,1.6065,1.606,1.6061,68000000.0
2008-02-11 17:31:00,1.6061,1.6066,1.6061,1.6062,51600000.0
2008-02-11 17:32:00,1.6062,1.6062,1.60595,1.6062,51200000.0
2008-02-11 17:33:00,1.6062,1.6063,1.60595,1.6061,44200000.0
2008-02-11 17:34:00,1.6061,1.6063,1.6055,1.60595,165600000.0
2008-02-11 17:35:00,1.60595,1.6064,1.60595,1.60595,81100000.0
2008-02-11 17:36:00,1.60595,1.6067,1.60595,1.6063,39100000.0
2008-02-11 17:37:00,1.6063,1.6063,1.60595,1.6061,110000000.0
2008-02-11 17:38:00,1.6061,1.6061,1.60595,1.60595,57900000.0
2008-02-11 17:39:00,1.60595,1.6062,1.60595,1.60595,76000000.0
2008-02-11 17:40:00,1.60595,1.6062,1.6058,1.6062,64800000.0
2008-02-11 17:41:00,1.606,1.6065,1.6058,1.6059,56000000.0
2008-02-11 17:42:00,1.6059,1.6059,1.6055,1.6055,46400000.0
2008-02-11 17:43:00,1.6055,1.6057,1.6055,1.60565,49900000.0
2008-02-11 17:44:00,1.6054,1.6057,1.6053,1.6054,37600000.0
2008-02-11 17:45:00,1.6053,1.6055,1.6053,1.6055,30800000.0
2008-02-11 17:46:00,1.6055,1.6056,1.6053,1.6055,38000000.0
2008-02-11 17:47:00,1.6055,1.6055,1.6043,1.6049,80100000.0
2008-02-11 17:48:00,1.6049,1.6053,1.6047,1.6053,63300000.0
2008-02-11 17:49:00,1.6053,1.6056,1.6049,1.60505,96800000.0
2008-02-11 17:50:00,1.605,1.6054,1.6047,1.60515,156200000.0
2008-02-11 17:51:00,1.60515,1.60515,1.6043,1.6047,90900000.0
2008-02-11 17:52:00,1.6047,1.6047,1.604,1.604,106000000.0
2008-02-11 17:53:00,1.604,1.6042,1.6032,1.6033,73800000.0
2008-02-11 17:54:00,1.6032,1.6039,1.6032,1.6035,271700000.0
2008-02-11 17:55:00,1.6035,1.604,1.6035,1.6039,72000000.0
2008-02-11 17:56:00,1.6039,1.6042,1.6035,1.6035,51200000.0
2008-02-11 17:57:00,1.6035,1.604,1.6035,1.604,31200000.0
2008-02-11 17:58:00,1.604,1.6049,1.6039,1.6043,132100000.0
2008-02-11 17:59:00,1.6043,1.6053,1.6043,1.605,106200000.0
2008-02-11 18:00:00,1.605,1.6052,1.6047,1.6049,80400000.0
2008-02-11 18:01:00,1.6049,1.6053,1.6048,1.6053,45200000.0
2008-02-11 18:02:00,1.6053,1.6055,1.605,1.6052,58200000.0
2008-02-11 18:03:00,1.6052,1.6055,1.605,1.6053,82800000.0
2008-02-11 18:04:00,1.6053,1.6054,1.6051,1.6051,38800000.0
2008-02-11 18:05:00,1.6051,1.6051,1.6047,1.6048,36000000.0
2008-02-11 18:06:00,1.6048,1.6049,1.6044,1.6049,49700000.0
2008-02-11 18:07:00,1.6049,1.6051,1.6045,1.6047,69600000.0
2008-02-11 18:08:00,1.6048,1.605,1.6047,1.605,65900000.0
2008-02-11 18:09:00,1.605,1.6051,1.6047,1.6048,82300000.0
2008-02-11 18:10:00,1.6048,1.605,1.6043,1.6047,68400000.0
2008-02-11 18:11:00,1.6047,1.6047,1.60435,1.6045,63400000.0
2008-02-11 18:12:00,1.6045,1.6045,1.6039,1.6039,61900000.0
2008-02-11 18:13:00,1.6039,1.6046,1.6039,1.6042,58800000.0
2008-02-11 18:14:00,1.6042,1.6048,1.6041,1.60455,51800000.0
2008-02-11 18:15:00,1.60455,1.6046,1.60415,1.6045,49100000.0
2008-02-11 18:16:00,1.6045,1.60455,1.6041,1.60435,73100000.0
2008-02-11 18:17:00,1.60435,1.6046,1.6043,1.6045,49600000.0
2008-02-11 18:18:00,1.6045,1.6045,1.60415,1.6042,134600000.0
2008-02-11 18:19:00,1.6042,1.6048,1.6032,1.6048,91000000.0
2008-02-11 18:20:00,1.6048,1.6051,1.6048,1.6049,55200000.0
2008-02-11 18:21:00,1.6049,1.6053,1.6048,1.6049,104200000.0
2008-02-11 18:22:00,1.6048,1.6053,1.6038,1.605,68200000.0
2008-02-11 18:23:00,1.605,1.6053,1.6048,1.6052,66800000.0
2008-02-11 18:24:00,1.6052,1.6053,1.6049,1.6051,44800000.0
2008-02-11 18:25:00,1.6051,1.6055,1.60505,1.6052,53000000.0
2008-02-11 18:26:00,1.6052,1.6061,1.6048,1.6061,78800000.0
2008-02-11 18:27:00,1.6061,1.6063,1.6054,1.606,69100000.0
2008-02-11 18:28:00,1.606,1.6061,1.6054,1.6057,66900000.0
2008-02-11 18:29:00,1.6057,1.60605,1.6055,1.60555,82500000.0
2008-02-11 18:30:00,1.60555,1.6071,1.60555,1.6065,116200000.0
2008-02-11 18:31:00,1.6065,1.6068,1.6063,1.6063,67800000.0
2008-02-11 18:32:00,1.6063,1.6067,1.6063,1.6066,74900000.0
2008-02-11 18:33:00,1.6066,1.60735,1.6066,1.60725,80400000.0
2008-02-11 18:34:00,1.60725,1.6077,1.6071,1.6077,61300000.0
2008-02-11 18:35:00,1.6078,1.6081,1.6076,1.6077,117900000.0
2008-02-11 18:36:00,1.6077,1.608,1.6073,1.6077,80400000.0
2008-02-11 18:37:00,1.6077,1.6078,1.6067,1.6069,38200000.0
2008-02-11 18:38:00,1.6069,1.60765,1.6067,1.6076,173600000.0
2008-02-11 18:39:00,1.6076,1.6077,1.6067,1.6072,100600000.0
2008-02-11 18:40:00,1.6072,1.6074,1.6068,1.6074,41200000.0
2008-02-11 18:41:00,1.6074,1.608,1.6071,1.6078,74000000.0
2008-02-11 18:42:00,1.6078,1.6084,1.6078,1.608,34400000.0
2008-02-11 18:43:00,1.608,1.6083,1.6078,1.608,43600000.0
2008-02-11 18:44:00,1.6078,1.6082,1.6072,1.6075,94700000.0
2008-02-11 18:45:00,1.6075,1.6076,1.607,1.607,71200000.0
2008-02-11 18:46:00,1.607,1.6076,1.607,1.6076,83500000.0
2008-02-11 18:47:00,1.6076,1.6081,1.6074,1.6074,88800000.0
2008-02-11 18:48:00,1.6074,1.6076,1.607,1.6071,95600000.0
2008-02-11 18:49:00,1.6071,1.6075,1.6071,1.6071,78400000.0
2008-02-11 18:50:00,1.6071,1.6073,1.6071,1.6073,32000000.0
2008-02-11 18:51:00,1.6073,1.6073,1.6069,1.6069,42000000.0
2008-02-11 18:52:00,1.6069,1.6072,1.6067,1.6069,55200000.0
2008-02-11 18:53:00,1.6069,1.6069,1.6066,1.6066,25200000.0
2008-02-11 18:54:00,1.6066,1.6069,1.6066,1.6067,21600000.0
2008-02-11 18:55:00,1.6067,1.6067,1.6066,1.6066,20400000.0
2008-02-11 18:56:00,1.6066,1.6067,1.6066,1.60665,52700000.0
2008-02-11 18:57:00,1.60665,1.6069,1.6066,1.6067,41800000.0
2008-02-11 18:58:00,1.6067,1.6069,1.6066,1.6067,43100000.0
2008-02-11 18:59:00,1.6067,1.6069,1.6067,1.6068,54700000.0
2008-02-11 19:00:00,1.6068,1.60695,1.6067,1.60675,23500000.0
2008-02-11 19:01:00,1.60675,1.607,1.6067,1.6069,28700000.0
2008-02-11 19:02:00,1.6069,1.6069,1.6063,1.6066,60000000.0
2008-02-11 19:03:00,1.6066,1.6066,1.60625,1.60625,158900000.0
2008-02-11 19:04:00,1.60625,1.60625,1.6051,1.6055,79000000.0
2008-02-11 19:05:00,1.6055,1.6059,1.6055,1.6059,52700000.0
2008-02-11 19:06:00,1.6059,1.6062,1.6057,1.6058,26400000.0
2008-02-11 19:07:00,1.6058,1.6066,1.6058,1.6066,106000000.0
2008-02-11 19:08:00,1.6066,1.6073,1.60645,1.6071,45700000.0
2008-02-11 19:09:00,1.6069,1.607,1.6064,1.6064,55200000.0
2008-02-11 19:10:00,1.6064,1.6066,1.6062,1.6063,46800000.0
2008-02-11 19:11:00,1.6063,1.6065,1.6062,1.6063,24400000.0
2008-02-11 19:12:00,1.6063,1.6065,1.6061,1.6063,38000000.0
2008-02-11 19:13:00,1.6063,1.6063,1.606,1.6062,24400000.0
2008-02-11 19:14:00,1.6062,1.6062,1.6053,1.6053,54800000.0
2008-02-11 19:15:00,1.6055,1.6055,1.6051,1.6054,39600000.0
2008-02-11 19:16:00,1.6054,1.6062,1.6054,1.6058,104600000.0
2008-02-11 19:17:00,1.6058,1.6061,1.6057,1.606,52400000.0
2008-02-11 19:18:00,1.606,1.606,1.6054,1.6055,69300000.0
2008-02-11 19:19:00,1.6055,1.6056,1.6053,1.6056,57600000.0
2008-02-11 19:20:00,1.6056,1.6057,1.6056,1.6057,36000000.0
2008-02-11 19:21:00,1.6057,1.6059,1.6054,1.6054,43700000.0
2008-02-11 19:22:00,1.6054,1.6056,1.6052,1.6055,83800000.0
2008-02-11 19:23:00,1.6055,1.6057,1.6052,1.6052,69200000.0
2008-02-11 19:24:00,1.60515,1.6053,1.6044,1.6049,65100000.0
2008-02-11 19:25:00,1.6049,1.6052,1.6045,1.6047,58700000.0
2008-02-11 19:26:00,1.60455,1.6048,1.6045,1.6047,42100000.0
2008-02-11 19:27:00,1.6047,1.60485,1.6045,1.6045,27700000.0
2008-02-11 19:28:00,1.6045,1.605,1.6045,1.6048,21600000.0
2008-02-11 19:29:00,1.6048,1.6049,1.6042,1.60445,77800000.0
2008-02-11 19:30:00,1.6046,1.6046,1.6042,1.6044,35200000.0
2008-02-11 19:31:00,1.6044,1.6048,1.6042,1.6044,101300000.0
2008-02-11 19:32:00,1.6044,1.6046,1.6042,1.6042,52400000.0
2008-02-11 19:33:00,1.6042,1.60465,1.6042,1.6043,64900000.0
2008-02-11 19:34:00,1.6043,1.6048,1.6043,1.6047,32800000.0
2008-02-11 19:35:00,1.6047,1.6051,1.6046,1.6048,35200000.0
2008-02-11 19:36:00,1.6048,1.6048,1.6044,1.6047,20800000.0
2008-02-11 19:37:00,1.6047,1.605,1.6045,1.6049,57600000.0
2008-02-11 19:38:00,1.6049,1.6053,1.6048,1.6052,56000000.0
2008-02-11 19:39:00,1.6052,1.6053,1.6049,1.6051,55600000.0
2008-02-11 19:40:00,1.6051,1.6056,1.6049,1.605,52500000.0
2008-02-11 19:41:00,1.605,1.605,1.6045,1.6046,44800000.0
2008-02-11 19:42:00,1.6046,1.6046,1.6042,1.6043,34000000.0
2008-02-11 19:43:00,1.6043,1.6043,1.6039,1.6042,25600000.0
2008-02-11 19:44:00,1.6042,1.6043,1.6036,1.6042,55900000.0
2008-02-11 19:45:00,1.6042,1.6043,1.6039,1.6039,24700000.0
2008-02-11 19:46:00,1.6039,1.6041,1.6038,1.60385,25300000.0
2008-02-11 19:47:00,1.6038,1.6043,1.6037,1.6039,81000000.0
2008-02-11 19:48:00,1.6039,1.604,1.6032,1.6037,95000000.0
2008-02-11 19:49:00,1.6037,1.6039,1.6031,1.60335,47600000.0
2008-02-11 19:50:00,1.60335,1.6038,1.60335,1.6037,61800000.0
2008-02-11 19:51:00,1.6037,1.6043,1.6037,1.6038,82400000.0
2008-02-11 19:52:00,1.6038,1.6039,1.6034,1.6035,66400000.0
2008-02-11 19:53:00,1.6037,1.6039,1.6035,1.6038,123400000.0
2008-02-11 19:54:00,1.6037,1.6041,1.6037,1.6037,32400000.0
2008-02-11 19:55:00,1.6036,1.6038,1.6035,1.6035,57200000.0
2008-02-11 19:56:00,1.6035,1.6036,1.6033,1.6034,36000000.0
2008-02-11 19:57:00,1.6034,1.6037,1.6034,1.6035,26400000.0
2008-02-11 19:58:00,1.6035,1.6037,1.6035,1.6036,20000000.0
2008-02-11 19:59:00,1.6036,1.6039,1.6035,1.6038,29600000.0
2008-02-11 20:00:00,1.6038,1.604,1.6033,1.6035,56900000.0
2008-02-11 20:01:00,1.6035,1.6035,1.603,1.603,92800000.0
2008-02-11 20:02:00,1.603,1.6034,1.603,1.60325,95900000.0
2008-02-11 20:03:00,1.60325,1.6034,1.60305,1.60325,144400000.0
2008-02-11 20:04:00,1.60325,1.6035,1.60325,1.60325,55100000.0
2008-02-11 20:05:00,1.60325,1.6037,1.60325,1.6036,42000000.0
2008-02-11 20:06:00,1.6034,1.6035,1.60325,1.6035,61600000.0
2008-02-11 20:07:00,1.6035,1.6035,1.6033,1.6033,16800000.0
2008-02-11 20:08:00,1.6033,1.6038,1.6033,1.6038,27600000.0
2008-02-11 20:09:00,1.6039,1.6039,1.6037,1.6039,28800000.0
2008-02-11 20:10:00,1.6039,1.6041,1.6037,1.6037,59600000.0
2008-02-11 20:11:00,1.6037,1.604,1.6037,1.6037,47200000.0
2008-02-11 20:12:00,1.6037,1.6037,1.6034,1.6035,50800000.0
2008-02-11 20:13:00,1.6035,1.6035,1.6029,1.60325,100400000.0
2008-02-11 20:14:00,1.60325,1.6038,1.60325,1.6038,49800000.0
2008-02-11 20:15:00,1.6038,1.6045,1.6034,1.6043,49300000.0
2008-02-11 20:16:00,1.6043,1.6045,1.604,1.6041,86800000.0
2008-02-11 20:17:00,1.6041,1.6043,1.6039,1.604,30800000.0
2008-02-11 20:18:00,1.604,1.604,1.604,1.604,3600000.0
2008-02-11 20:19:00,1.604,1.604,1.604,1.604,2800000.0
2008-02-11 20:20:00,1.604,1.6042,1.6039,1.6042,31600000.0
2008-02-11 20:21:00,1.6042,1.6044,1.604,1.6044,25600000.0
2008-02-11 20:22:00,1.6044,1.6044,1.6043,1.6043,11200000.0
2008-02-11 20:23:00,1.6043,1.6044,1.6042,1.6042,22000000.0
2008-02-11 20:24:00,1.6042,1.6048,1.6042,1.6043,33500000.0
2008-02-11 20:25:00,1.6043,1.6052,1.6043,1.605,104800000.0
2008-02-11 20:26:00,1.605,1.605,1.6045,1.6048,42800000.0
2008-02-11 20:27:00,1.6048,1.605,1.6048,1.605,17600000.0
2008-02-11 20:28:00,1.605,1.605,1.6044,1.6046,30000000.0
2008-02-11 20:29:00,1.6046,1.6048,1.6045,1.6048,20400000.0
2008-02-11 20:30:00,1.6048,1.6048,1.604,1.6041,46400000.0
2008-02-11 20:31:00,1.6041,1.6045,1.6039,1.6045,32000000.0
2008-02-11 20:32:00,1.6045,1.6045,1.6042,1.6043,8400000.0
2008-02-11 20:33:00,1.6043,1.6044,1.6043,1.6044,7600000.0
2008-02-11 20:34:00,1.6044,1.6046,1.6044,1.6045,18300000.0
2008-02-11 20:35:00,1.6045,1.6045,1.6043,1.6043,8400000.0
2008-02-11 20:36:00,1.6043,1.6045,1.6042,1.6043,30000000.0
2008-02-11 20:37:00,1.6043,1.6045,1.6042,1.6044,28000000.0
2008-02-11 20:38:00,1.6044,1.6044,1.6042,1.6042,18400000.0
2008-02-11 20:39:00,1.6042,1.6043,1.6042,1.6043,12800000.0
2008-02-11 20:40:00,1.6043,1.6043,1.6041,1.6041,4800000.0
2008-02-11 20:41:00,1.6066,1.6072,1.6065,1.6068,25200000.0
2008-02-11 20:42:00,1.6041,1.6042,1.6039,1.6039,25200000.0
2008-02-11 20:43:00,1.6039,1.6039,1.6037,1.6039,38000000.0
2008-02-11 20:44:00,1.6039,1.6041,1.6036,1.6038,27600000.0
2008-02-11 20:45:00,1.6038,1.6038,1.6034,1.6034,18000000.0
2008-02-11 20:46:00,1.6034,1.6036,1.6034,1.6036,8800000.0
2008-02-11 20:47:00,1.6036,1.6037,1.6036,1.6037,8000000.0
2008-02-11 20:48:00,1.6037,1.6039,1.6036,1.6039,52400000.0
2008-02-11 20:49:00,1.6039,1.6039,1.60325,1.60325,73300000.0
2008-02-11 20:50:00,1.60325,1.6036,1.60325,1.6036,31400000.0
2008-02-11 20:51:00,1.6036,1.6037,1.6033,1.6034,48800000.0
2008-02-11 20:52:00,1.6034,1.6036,1.6034,1.6035,31400000.0
2008-02-11 20:53:00,1.6035,1.6045,1.6035,1.604,43200000.0
2008-02-11 20:54:00,1.604,1.604,1.6037,1.6037,35500000.0
2008-02-11 20:55:00,1.6037,1.6044,1.6037,1.6038,60400000.0
2008-02-11 20:56:00,1.6038,1.604,1.6037,1.6037,17600000.0
2008-02-11 20:57:00,1.6037,1.6037,1.6033,1.6035,45600000.0
2008-02-11 20:58:00,1.6035,1.6035,1.6031,1.6032,42800000.0
2008-02-11 20:59:00,1.6032,1.6036,1.6032,1.6034,38000000.0
2008-02-11 21:00:00,1.6034,1.6036,1.6033,1.6034,43200000.0
2008-02-11 21:01:00,1.6034,1.604,1.6034,1.6039,49300000.0
2008-02-11 21:02:00,1.6039,1.6039,1.60365,1.6037,25100000.0
2008-02-11 21:03:00,1.6037,1.6039,1.6037,1.6039,21500000.0
2008-02-11 21:04:00,1.6039,1.6041,1.6039,1.6041,10600000.0
2008-02-11 21:05:00,1.6041,1.6051,1.60395,1.6049,59500000.0
2008-02-11 21:06:00,1.6049,1.6051,1.6044,1.6051,44500000.0
2008-02-11 21:07:00,1.605,1.6054,1.6048,1.6048,28800000.0
2008-02-11 21:08:00,1.6048,1.6052,1.6048,1.605,23200000.0
2008-02-11 21:09:00,1.605,1.605,1.6048,1.605,52000000.0
2008-02-11 21:10:00,1.605,1.605,1.6048,1.6048,19600000.0
2008-02-11 21:11:00,1.6048,1.6048,1.6044,1.6047,73200000.0
2008-02-11 21:12:00,1.6047,1.6051,1.6047,1.6051,15200000.0
2008-02-11 21:13:00,1.6051,1.6052,1.6051,1.6052,19600000.0
2008-02-11 21:14:00,1.6052,1.6052,1.6046,1.6047,48000000.0
2008-02-11 21:15:00,1.6047,1.6051,1.6047,1.6051,24200000.0
2008-02-11 21:16:00,1.6051,1.606,1.605,1.6058,90000000.0
2008-02-11 21:17:00,1.6057,1.6064,1.6055,1.6061,50800000.0
2008-02-11 21:18:00,1.6061,1.6063,1.6056,1.6058,53600000.0
2008-02-11 21:19:00,1.6058,1.6059,1.6055,1.6058,12000000.0
2008-02-11 21:20:00,1.6058,1.6059,1.6054,1.6058,47000000.0
2008-02-11 21:21:00,1.6058,1.6058,1.6056,1.6056,16400000.0
2008-02-11 21:22:00,1.6056,1.60575,1.6055,1.60575,17800000.0
2008-02-11 21:23:00,1.60575,1.6059,1.6055,1.6059,20000000.0
2008-02-11 21:24:00,1.6059,1.6059,1.6058,1.6058,3200000.0
2008-02-11 21:25:00,1.6058,1.6058,1.6053,1.6053,24100000.0
2008-02-11 21:26:00,1.6053,1.6057,1.6053,1.6055,37600000.0
2008-02-11 21:27:00,1.6055,1.6055,1.6055,1.6055,8100000.0
2008-02-11 21:28:00,1.6054,1.6057,1.6054,1.6057,19000000.0
2008-02-11 21:29:00,1.6057,1.6057,1.6055,1.6056,24800000.0
2008-02-11 21:30:00,1.6056,1.6056,1.6054,1.6054,28100000.0
2008-02-11 21:31:00,1.6054,1.606,1.6054,1.6058,27900000.0
2008-02-11 21:32:00,1.6058,1.6063,1.6058,1.606,59900000.0
2008-02-11 21:33:00,1.606,1.6068,1.606,1.60655,43300000.0
2008-02-11 21:34:00,1.60655,1.6068,1.6065,1.6068,29900000.0
2008-02-11 21:35:00,1.6068,1.6071,1.6068,1.607,53900000.0
2008-02-11 21:36:00,1.607,1.6071,1.6068,1.607,28800000.0
2008-02-11 21:37:00,1.607,1.607,1.6067,1.6069,36500000.0
2008-02-11 21:38:00,1.6069,1.6077,1.6068,1.6077,33900000.0
2008-02-11 21:39:00,1.6077,1.6077,1.6068,1.6068,86800000.0
2008-02-11 21:40:00,1.6068,1.607,1.6067,1.6068,46800000.0
2008-02-11 21:41:00,1.6068,1.6076,1.6068,1.6072,60800000.0
2008-02-11 21:42:00,1.6072,1.6074,1.6069,1.6069,30400000.0
2008-02-11 21:43:00,1.6069,1.6069,1.6066,1.6067,16400000.0
2008-02-11 21:44:00,1.6067,1.6067,1.6064,1.6067,16100000.0
2008-02-11 21:45:00,1.6067,1.6067,1.6063,1.6063,20400000.0
2008-02-11 21:46:00,1.6063,1.6063,1.6058,1.606,11100000.0
2008-02-11 21:47:00,1.606,1.6061,1.6057,1.6057,14000000.0
2008-02-11 21:48:00,1.6057,1.6059,1.6057,1.6059,11200000.0
2008-02-11 21:49:00,1.6059,1.6062,1.6059,1.6062,26000000.0
2008-02-11 21:50:00,1.6062,1.6065,1.6062,1.6064,20400000.0
2008-02-11 21:51:00,1.6064,1.6066,1.606,1.6063,31300000.0
2008-02-11 21:52:00,1.6063,1.6063,1.6061,1.6062,30800000.0
2008-02-11 21:53:00,1.6062,1.6062,1.6058,1.6059,16000000.0
2008-02-11 21:54:00,1.6059,1.6059,1.6055,1.6058,37200000.0
2008-02-11 21:55:00,1.6058,1.6058,1.6051,1.6058,61600000.0
2008-02-11 21:56:00,1.6058,1.6059,1.6056,1.6059,19600000.0
2008-02-11 21:57:00,1.6059,1.6059,1.6057,1.6059,24400000.0
2008-02-11 21:58:00,1.6059,1.6059,1.6058,1.6059,8400000.0
2008-02-11 21:59:00,1.6059,1.606,1.6057,1.6058,21200000.0
2008-02-11 22:00:00,1.6058,1.6061,1.6058,1.6059,42000000.0
2008-02-11 22:01:00,1.6059,1.6059,1.6059,1.6059,4000000.0
2008-02-11 22:02:00,1.6059,1.6062,1.6059,1.6062,13600000.0
2008-02-11 22:03:00,1.6062,1.6074,1.6062,1.6067,63800000.0
2008-02-11 22:04:00,1.6067,1.6069,1.6066,1.6068,15600000.0
2008-02-11 22:05:00,1.6068,1.6068,1.6066,1.6067,22000000.0
2008-02-11 22:06:00,1.6067,1.6069,1.6066,1.6066,30400000.0
2008-02-11 22:07:00,1.6066,1.6069,1.6066,1.6067,46200000.0
2008-02-11 22:08:00,1.6067,1.6067,1.6067,1.6067,7200000.0
2008-02-11 22:09:00,1.6067,1.6068,1.6067,1.6068,12400000.0
2008-02-11 22:10:00,1.6068,1.6072,1.6068,1.6069,28400000.0
2008-02-11 22:11:00,1.6069,1.6069,1.6065,1.6065,34000000.0
2008-02-11 22:12:00,1.60655,1.6067,1.60655,1.6067,35100000.0
2008-02-11 22:13:00,1.6067,1.6068,1.6066,1.6067,17200000.0
2008-02-11 22:14:00,1.6067,1.6069,1.6067,1.6067,9200000.0
2008-02-11 22:15:00,1.6067,1.6067,1.6067,1.6067,3600000.0
2008-02-11 22:16:00,1.6067,1.607,1.6067,1.6067,14600000.0
2008-02-11 22:17:00,1.6067,1.607,1.6066,1.6069,41200000.0
2008-02-11 22:18:00,1.6069,1.607,1.6067,1.6069,12800000.0
2008-02-11 22:19:00,1.6069,1.6069,1.6069,1.6069,5600000.0
2008-02-11 22:20:00,1.6069,1.60715,1.6069,1.60705,20200000.0
2008-02-11 22:21:00,1.6071,1.6074,1.6066,1.6072,112100000.0
2008-02-11 22:22:00,1.6072,1.6074,1.607,1.6074,36600000.0
2008-02-11 22:23:00,1.6074,1.6081,1.6074,1.6076,94800000.0
2008-02-11 22:24:00,1.6076,1.6076,1.6069,1.6074,70800000.0
2008-02-11 22:25:00,1.6074,1.6076,1.6072,1.6073,50000000.0
2008-02-11 22:26:00,1.6073,1.6076,1.6073,1.6073,25200000.0
2008-02-11 22:27:00,1.6073,1.6074,1.6072,1.6072,12000000.0
2008-02-11 22:28:00,1.6072,1.6076,1.6072,1.6074,25200000.0
2008-02-11 22:29:00,1.6072,1.6075,1.6072,1.6074,34400000.0
2008-02-11 22:30:00,1.6074,1.6078,1.6074,1.6074,29600000.0
2008-02-11 22:31:00,1.6074,1.6077,1.6074,1.6075,19200000.0
2008-02-11 22:32:00,1.6075,1.6075,1.6075,1.6075,2000000.0
2008-02-11 22:33:00,1.6075,1.6075,1.607,1.6075,23600000.0
2008-02-11 22:34:00,1.6075,1.6075,1.6069,1.6071,32800000.0
2008-02-11 22:35:00,1.6071,1.6075,1.6068,1.6072,44700000.0
2008-02-11 22:36:00,1.6072,1.6072,1.6072,1.6072,14000000.0
2008-02-11 22:37:00,1.6072,1.6072,1.6068,1.6068,39600000.0
2008-02-11 22:38:00,1.6068,1.6071,1.6067,1.6069,23200000.0
2008-02-11 22:39:00,1.6069,1.6071,1.6067,1.6071,48000000.0
2008-02-11 22:40:00,1.6071,1.6071,1.6067,1.6067,20800000.0
2008-02-11 22:41:00,1.6067,1.6069,1.6065,1.6066,52400000.0
2008-02-11 22:42:00,1.6066,1.6067,1.6065,1.6066,15200000.0
2008-02-11 22:43:00,1.6066,1.6066,1.606,1.6064,17000000.0
2008-02-11 22:44:00,1.6064,1.6067,1.6064,1.6066,10000000.0
2008-02-11 22:45:00,1.6066,1.6067,1.6065,1.6065,18800000.0
2008-02-11 22:46:00,1.6065,1.6068,1.6064,1.6068,12000000.0
2008-02-11 22:47:00,1.6068,1.6068,1.6065,1.6065,22400000.0
2008-02-11 22:48:00,1.6065,1.6067,1.6065,1.6067,28800000.0
2008-02-11 22:49:00,1.6067,1.6067,1.6067,1.6067,18800000.0
2008-02-11 22:50:00,1.6067,1.6069,1.6067,1.6069,12400000.0
2008-02-11 22:51:00,1.6069,1.607,1.6068,1.607,10400000.0
2008-02-11 22:52:00,1.607,1.607,1.6068,1.6068,8400000.0
2008-02-11 22:53:00,1.6068,1.607,1.6067,1.6068,20400000.0
2008-02-11 22:54:00,1.6068,1.6069,1.6067,1.6069,13600000.0
2008-02-11 22:55:00,1.6069,1.6071,1.6066,1.6071,17200000.0
2008-02-11 22:56:00,1.6071,1.6071,1.6069,1.6069,10400000.0
2008-02-11 22:57:00,1.6069,1.6069,1.6067,1.6068,9200000.0
2008-02-11 22:58:00,1.6068,1.6069,1.6068,1.6069,10400000.0
2008-02-11 22:59:00,1.6069,1.6069,1.6056,1.6058,33600000.0
2008-02-11 23:00:00,1.6058,1.6061,1.6056,1.6061,28000000.0
2008-02-11 23:01:00,1.6061,1.6064,1.6059,1.6061,10400000.0
2008-02-11 23:02:00,1.6061,1.6061,1.6059,1.6059,10000000.0
2008-02-11 23:03:00,1.6059,1.6061,1.6057,1.6057,28400000.0
2008-02-11 23:04:00,1.6057,1.6058,1.6052,1.60535,45500000.0
2008-02-11 23:05:00,1.60535,1.6056,1.6052,1.6052,12700000.0
2008-02-11 23:06:00,1.6052,1.6053,1.6046,1.6048,73200000.0
2008-02-11 23:07:00,1.6048,1.6053,1.6048,1.6049,58600000.0
2008-02-11 23:08:00,1.6049,1.605,1.6045,1.6045,18400000.0
2008-02-11 23:09:00,1.6045,1.605,1.6045,1.605,44000000.0
2008-02-11 23:10:00,1.605,1.6052,1.6049,1.6051,20000000.0
2008-02-11 23:11:00,1.6051,1.6053,1.6051,1.6052,19200000.0
2008-02-11 23:12:00,1.6052,1.6053,1.6049,1.6053,70400000.0
2008-02-11 23:13:00,1.6053,1.6053,1.605,1.6053,39600000.0
2008-02-11 23:14:00,1.6053,1.6053,1.605,1.605,28700000.0
2008-02-11 23:15:00,1.605,1.60565,1.605,1.6056,39800000.0
2008-02-11 23:16:00,1.6056,1.6056,1.6049,1.6055,64400000.0
2008-02-11 23:17:00,1.6055,1.6055,1.6053,1.6054,5100000.0
2008-02-11 23:18:00,1.6054,1.6056,1.6054,1.6056,15300000.0
2008-02-11 23:19:00,1.6056,1.6056,1.6054,1.6055,9200000.0
2008-02-11 23:20:00,1.6055,1.6058,1.6055,1.6056,24000000.0
2008-02-11 23:21:00,1.6056,1.6056,1.6056,1.6056,10600000.0
2008-02-11 23:22:00,1.6056,1.6062,1.6056,1.6062,61800000.0
2008-02-11 23:23:00,1.6062,1.6064,1.6059,1.6059,45000000.0
2008-02-11 23:24:00,1.6059,1.6059,1.6058,1.6058,16300000.0
2008-02-11 23:25:00,1.6058,1.6058,1.6058,1.6058,4900000.0
2008-02-11 23:26:00,1.6058,1.60585,1.6058,1.60585,13400000.0
2008-02-11 23:27:00,1.60585,1.6059,1.60585,1.6059,5600000.0
2008-02-11 23:28:00,1.6059,1.6061,1.6059,1.6061,28000000.0
2008-02-11 23:29:00,1.6061,1.6062,1.6061,1.6061,20000000.0
2008-02-11 23:30:00,1.6061,1.60635,1.6061,1.6062,25400000.0
2008-02-11 23:31:00,1.6062,1.6062,1.606,1.606,55900000.0
2008-02-11 23:32:00,1.606,1.6062,1.6059,1.6059,82000000.0
2008-02-11 23:33:00,1.6059,1.6059,1.6059,1.6059,37400000.0
2008-02-11 23:34:00,1.6059,1.606,1.60515,1.60515,129700000.0
2008-02-11 23:35:00,1.60515,1.60625,1.60515,1.60615,58100000.0
2008-02-11 23:36:00,1.60625,1.6071,1.6061,1.6069,50100000.0
2008-02-11 23:37:00,1.6069,1.6073,1.6069,1.607,60200000.0
2008-02-11 23:38:00,1.607,1.607,1.6064,1.6066,43200000.0
2008-02-11 23:39:00,1.6066,1.6066,1.6063,1.6063,16000000.0
2008-02-11 23:40:00,1.6063,1.6067,1.6062,1.6062,26400000.0
2008-02-11 23:41:00,1.6062,1.6063,1.6062,1.6063,3200000.0
2008-02-11 23:42:00,1.6063,1.6065,1.6062,1.6062,37400000.0
2008-02-11 23:43:00,1.6062,1.6062,1.6061,1.6062,9200000.0
2008-02-11 23:44:00,1.6062,1.6062,1.60555,1.6062,42800000.0
2008-02-11 23:45:00,1.6062,1.6063,1.6062,1.6062,8800000.0
2008-02-11 23:46:00,1.6062,1.6062,1.606,1.6061,15600000.0
2008-02-11 23:47:00,1.6061,1.6064,1.606,1.6061,28100000.0
2008-02-11 23:48:00,1.6061,1.6063,1.606,1.606,18400000.0
2008-02-11 23:49:00,1.606,1.6062,1.6058,1.606,32800000.0
2008-02-11 23:50:00,1.606,1.60625,1.606,1.6061,27800000.0
2008-02-11 23:51:00,1.6061,1.6061,1.6061,1.6061,5600000.0
2008-02-11 23:52:00,1.6061,1.6062,1.6059,1.6061,30400000.0
2008-02-11 23:53:00,1.6061,1.6063,1.6059,1.6061,24000000.0
2008-02-11 23:54:00,1.6061,1.6064,1.6061,1.6064,20800000.0
2008-02-11 23:55:00,1.6064,1.6064,1.6063,1.6064,25600000.0
2008-02-11 23:56:00,1.6064,1.6065,1.6064,1.6064,12800000.0
2008-02-11 23:57:00,1.6064,1.6064,1.6064,1.6064,1600000.0
2008-02-11 23:58:00,1.6064,1.6064,1.6062,1.6062,15600000.0
2008-02-11 23:59:00,1.60605,1.60665,1.60595,1.60615,128600000.0
2008-02-12 00:00:00,1.60615,1.60615,1.60575,1.60575,129800000.0
2008-02-12 00:01:00,1.60575,1.6064,1.60575,1.60595,65600000.0
2008-02-12 00:02:00,1.60595,1.60615,1.60575,1.60615,463800000.0
2008-02-12 00:03:00,1.60615,1.60625,1.60605,1.60615,421800000.0
2008-02-12 00:04:00,1.60615,1.6062,1.6059,1.6059,292000000.0
2008-02-12 00:05:00,1.6059,1.6066,1.6059,1.6062,597600000.0
2008-02-12 00:06:00,1.6062,1.6063,1.6057,1.606,139600000.0
2008-02-12 00:07:00,1.606,1.606,1.6056,1.6056,33900000.0
2008-02-12 00:08:00,1.6056,1.6059,1.6056,1.6056,57800000.0
2008-02-12 00:09:00,1.6056,1.6056,1.6056,1.6056,20400000.0
2008-02-12 00:10:00,1.6056,1.6061,1.6056,1.6061,35000000.0
2008-02-12 00:11:00,1.6061,1.6061,1.6055,1.6056,38800000.0
2008-02-12 00:12:00,1.6056,1.6056,1.6056,1.6056,15600000.0
2008-02-12 00:13:00,1.6056,1.6056,1.6039,1.6041,31400000.0
2008-02-12 00:14:00,1.6041,1.6051,1.6041,1.6048,84600000.0
2008-02-12 00:15:00,1.6048,1.6048,1.6047,1.6047,30000000.0
2008-02-12 00:16:00,1.605,1.6052,1.605,1.6052,68800000.0
2008-02-12 00:17:00,1.6053,1.6054,1.6053,1.6053,11200000.0
2008-02-12 00:18:00,1.6052,1.6054,1.6052,1.6054,21800000.0
2008-02-12 00:19:00,1.6054,1.6056,1.6054,1.6056,63100000.0
2008-02-12 00:20:00,1.6056,1.6056,1.6056,1.6056,10400000.0
2008-02-12 00:21:00,1.6056,1.606,1.6056,1.6059,29400000.0
2008-02-12 00:22:00,1.606,1.6061,1.6059,1.6061,13200000.0
2008-02-12 00:23:00,1.6061,1.6061,1.6058,1.6058,8500000.0
2008-02-12 00:24:00,1.6058,1.6059,1.6058,1.6058,25900000.0
2008-02-12 00:25:00,1.6058,1.606,1.6058,1.6058,12800000.0
2008-02-12 00:26:00,1.6058,1.606,1.6058,1.6059,16300000.0
2008-02-12 00:27:00,1.6059,1.6059,1.6058,1.6058,10300000.0
2008-02-12 00:28:00,1.6058,1.6063,1.6053,1.6057,103100000.0
2008-02-12 00:29:00,1.6057,1.6059,1.6055,1.6059,18300000.0
2008-02-12 00:30:00,1.6059,1.606,1.6059,1.6059,8000000.0
2008-02-12 00:31:00,1.6059,1.6059,1.6051,1.6055,26500000.0
2008-02-12 00:32:00,1.6055,1.6055,1.6053,1.6054,10200000.0
2008-02-12 00:33:00,1.6054,1.6058,1.6053,1.6058,25800000.0
2008-02-12 00:34:00,1.6058,1.6059,1.6055,1.6055,18000000.0
2008-02-12 00:35:00,1.6055,1.606,1.6055,1.6058,31100000.0
2008-02-12 00:36:00,1.6058,1.6063,1.6058,1.6062,21700000.0
2008-02-12 00:37:00,1.6062,1.6062,1.6054,1.6055,42700000.0
2008-02-12 00:38:00,1.6055,1.6057,1.6051,1.6054,36100000.0
2008-02-12 00:39:00,1.6054,1.6058,1.6052,1.6053,55900000.0
2008-02-12 00:40:00,1.6054,1.6054,1.6047,1.6051,35300000.0
2008-02-12 00:41:00,1.6051,1.6053,1.6051,1.6053,11800000.0
2008-02-12 00:42:00,1.6053,1.6056,1.6053,1.6054,15100000.0
2008-02-12 00:43:00,1.6054,1.6056,1.6054,1.6054,21900000.0
2008-02-12 00:44:00,1.6054,1.6056,1.6052,1.6052,33800000.0
2008-02-12 00:45:00,1.6052,1.6056,1.6052,1.6055,72000000.0
2008-02-12 00:46:00,1.6055,1.6055,1.6053,1.6053,21100000.0
2008-02-12 00:47:00,1.6053,1.6055,1.6053,1.6055,6900000.0
2008-02-12 00:48:00,1.6055,1.6055,1.6053,1.6053,16000000.0
2008-02-12 00:49:00,1.6053,1.6053,1.6053,1.6053,3500000.0
2008-02-12 00:50:00,1.6053,1.6053,1.6053,1.6053,1400000.0
2008-02-12 00:51:00,1.6053,1.6053,1.6052,1.6052,6700000.0
2008-02-12 00:52:00,1.6052,1.6052,1.6045,1.6052,25800000.0
2008-02-12 00:53:00,1.6052,1.6054,1.6051,1.6054,8300000.0
2008-02-12 00:54:00,1.6054,1.6061,1.6048,1.6059,130100000.0
2008-02-12 00:55:00,1.6059,1.6063,1.6059,1.606,24700000.0
2008-02-12 00:56:00,1.606,1.6062,1.6056,1.6056,37500000.0
2008-02-12 00:57:00,1.6057,1.6057,1.6054,1.6056,92700000.0
2008-02-12 00:58:00,1.6056,1.6056,1.6054,1.6056,16300000.0
2008-02-12 00:59:00,1.6056,1.6057,1.6054,1.6057,35900000.0
2008-02-12 01:00:00,1.6058,1.6058,1.6053,1.6056,31800000.0
2008-02-12 01:01:00,1.6056,1.606,1.6054,1.6056,46300000.0
2008-02-12 01:02:00,1.6056,1.6062,1.6056,1.6058,40200000.0
2008-02-12 01:03:00,1.6058,1.6061,1.6058,1.60605,22400000.0
2008-02-12 01:04:00,1.60605,1.6063,1.60585,1.6062,70500000.0
2008-02-12 01:05:00,1.6062,1.6062,1.60605,1.60605,56800000.0
2008-02-12 01:06:00,1.60605,1.6061,1.60605,1.6061,26900000.0
2008-02-12 01:07:00,1.6061,1.6061,1.6059,1.6059,17600000.0
2008-02-12 01:08:00,1.6059,1.606,1.60575,1.606,45600000.0
2008-02-12 01:09:00,1.606,1.6061,1.6056,1.60565,57200000.0
2008-02-12 01:10:00,1.60565,1.6057,1.6055,1.6057,9300000.0
2008-02-12 01:11:00,1.6057,1.60585,1.6057,1.6057,27900000.0
2008-02-12 01:12:00,1.6057,1.6058,1.6055,1.6056,37200000.0
2008-02-12 01:13:00,1.6056,1.6057,1.6052,1.6054,38200000.0
2008-02-12 01:14:00,1.6054,1.6056,1.6054,1.6056,25500000.0
2008-02-12 01:15:00,1.6056,1.6058,1.6055,1.6057,20800000.0
2008-02-12 01:16:00,1.6057,1.6061,1.6056,1.6061,52100000.0
2008-02-12 01:17:00,1.60605,1.60665,1.606,1.60665,46500000.0
2008-02-12 01:18:00,1.60665,1.6071,1.6061,1.6062,102700000.0
2008-02-12 01:19:00,1.6062,1.6062,1.6061,1.6061,15600000.0
2008-02-12 01:20:00,1.6062,1.6062,1.606,1.6061,21400000.0
2008-02-12 01:21:00,1.6061,1.6062,1.6056,1.6056,48800000.0
2008-02-12 01:22:00,1.6056,1.6058,1.6056,1.6057,24800000.0
2008-02-12 01:23:00,1.6057,1.6058,1.6056,1.6056,29000000.0
2008-02-12 01:24:00,1.6056,1.6061,1.6056,1.6057,48600000.0
2008-02-12 01:25:00,1.6057,1.6057,1.6053,1.6055,49100000.0
2008-02-12 01:26:00,1.6055,1.6055,1.605,1.6052,69400000.0
2008-02-12 01:27:00,1.6052,1.6055,1.6051,1.6053,56600000.0
2008-02-12 01:28:00,1.6053,1.6055,1.6052,1.6052,9900000.0
2008-02-12 01:29:00,1.6052,1.6052,1.6052,1.6052,7700000.0
2008-02-12 01:30:00,1.6052,1.6052,1.6052,1.6052,7000000.0
2008-02-12 01:31:00,1.6052,1.6053,1.605,1.6052,28600000.0
2008-02-12 01:32:00,1.6052,1.6053,1.6052,1.6052,14500000.0
2008-02-12 01:33:00,1.6052,1.6055,1.6052,1.6053,29400000.0
2008-02-12 01:34:00,1.6053,1.6054,1.605,1.605,39000000.0
2008-02-12 01:35:00,1.605,1.6058,1.605,1.6052,175100000.0
2008-02-12 01:36:00,1.6052,1.6056,1.6051,1.6055,94800000.0
2008-02-12 01:37:00,1.6055,1.6056,1.6054,1.6054,20800000.0
2008-02-12 01:38:00,1.6053,1.6053,1.605,1.605,102400000.0
2008-02-12 01:39:00,1.605,1.6054,1.605,1.6052,61900000.0
2008-02-12 01:40:00,1.6052,1.6054,1.6052,1.6054,32700000.0
2008-02-12 01:41:00,1.6054,1.6055,1.6051,1.6051,35900000.0
2008-02-12 01:42:00,1.6051,1.6059,1.6051,1.6058,31600000.0
2008-02-12 01:43:00,1.6058,1.6058,1.6054,1.6054,20200000.0
2008-02-12 01:44:00,1.6054,1.6058,1.6054,1.6054,236900000.0
2008-02-12 01:45:00,1.6054,1.606,1.6054,1.6058,96400000.0
2008-02-12 01:46:00,1.6058,1.606,1.6055,1.6056,54800000.0
2008-02-12 01:47:00,1.6056,1.6056,1.6055,1.6055,42100000.0
2008-02-12 01:48:00,1.6055,1.6055,1.6053,1.6053,48900000.0
2008-02-12 01:49:00,1.6054,1.6054,1.6048,1.6048,62000000.0
2008-02-12 01:50:00,1.6048,1.605,1.6046,1.6046,145400000.0
2008-02-12 01:51:00,1.6046,1.6052,1.6046,1.6049,107300000.0
2008-02-12 01:52:00,1.6048,1.6051,1.6047,1.6047,77300000.0
2008-02-12 01:53:00,1.6047,1.6047,1.6043,1.6045,79500000.0
2008-02-12 01:54:00,1.6045,1.6046,1.6039,1.6046,152800000.0
2008-02-12 01:55:00,1.6046,1.6048,1.6043,1.6043,101800000.0
2008-02-12 01:56:00,1.6043,1.60445,1.60425,1.60425,64000000.0
2008-02-12 01:57:00,1.60425,1.60435,1.60425,1.60425,9600000.0
2008-02-12 01:58:00,1.60425,1.6048,1.60425,1.60465,131000000.0
2008-02-12 01:59:00,1.60465,1.6048,1.6039,1.604,117500000.0
2008-02-12 02:00:00,1.604,1.6043,1.604,1.6043,110200000.0
2008-02-12 02:01:00,1.6043,1.6043,1.6038,1.6042,164500000.0
2008-02-12 02:02:00,1.6042,1.60435,1.60415,1.6043,75300000.0
2008-02-12 02:03:00,1.6043,1.6044,1.6042,1.60425,73400000.0
2008-02-12 02:04:00,1.60425,1.60455,1.60425,1.60455,36900000.0
2008-02-12 02:05:00,1.60455,1.6048,1.60455,1.6048,48000000.0
2008-02-12 02:06:00,1.6048,1.6053,1.6047,1.6051,79400000.0
2008-02-12 02:07:00,1.60505,1.6056,1.605,1.6052,67800000.0
2008-02-12 02:08:00,1.6052,1.6052,1.6049,1.6052,41400000.0
2008-02-12 02:09:00,1.6051,1.6053,1.6051,1.6051,29100000.0
2008-02-12 02:10:00,1.6051,1.6051,1.6049,1.6051,27000000.0
2008-02-12 02:11:00,1.6051,1.6051,1.6046,1.6046,84600000.0
2008-02-12 02:12:00,1.6046,1.6047,1.6042,1.6044,111800000.0
2008-02-12 02:13:00,1.6045,1.6046,1.6044,1.6045,42900000.0
2008-02-12 02:14:00,1.6046,1.6046,1.6041,1.6041,63800000.0
2008-02-12 02:15:00,1.6041,1.6041,1.6034,1.6034,131000000.0
2008-02-12 02:16:00,1.6034,1.6038,1.6034,1.6035,133900000.0
2008-02-12 02:17:00,1.6035,1.6039,1.6035,1.6038,120800000.0
2008-02-12 02:18:00,1.6038,1.6043,1.6037,1.6043,86300000.0
2008-02-12 02:19:00,1.6043,1.6044,1.6036,1.6038,85000000.0
2008-02-12 02:20:00,1.6038,1.6042,1.6038,1.604,63500000.0
2008-02-12 02:21:00,1.604,1.6042,1.604,1.6041,61100000.0
2008-02-12 02:22:00,1.60405,1.6043,1.6039,1.6039,161400000.0
2008-02-12 02:23:00,1.6039,1.6041,1.6037,1.6038,60400000.0
2008-02-12 02:24:00,1.6038,1.6042,1.6037,1.6041,63300000.0
2008-02-12 02:25:00,1.6041,1.6042,1.6038,1.6038,35200000.0
2008-02-12 02:26:00,1.6038,1.6042,1.6038,1.6042,28100000.0
2008-02-12 02:27:00,1.6042,1.6043,1.6041,1.6043,30200000.0
2008-02-12 02:28:00,1.6043,1.6048,1.6043,1.6047,83400000.0
2008-02-12 02:29:00,1.6047,1.6047,1.6047,1.6047,17200000.0
2008-02-12 02:30:00,1.6047,1.6055,1.6047,1.6047,108500000.0
2008-02-12 02:31:00,1.6047,1.6048,1.6043,1.6047,167400000.0
2008-02-12 02:32:00,1.6047,1.605,1.6047,1.605,215200000.0
2008-02-12 02:33:00,1.605,1.6056,1.605,1.6056,261200000.0
2008-02-12 02:34:00,1.6056,1.6056,1.6049,1.6052,54200000.0
2008-02-12 02:35:00,1.6052,1.6054,1.6051,1.6052,42400000.0
2008-02-12 02:36:00,1.6052,1.6054,1.605,1.6051,87700000.0
2008-02-12 02:37:00,1.6051,1.6054,1.6049,1.605,197500000.0
2008-02-12 02:38:00,1.6052,1.6052,1.6049,1.6051,86500000.0
2008-02-12 02:39:00,1.6051,1.6052,1.6048,1.6051,28800000.0
2008-02-12 02:40:00,1.6051,1.6053,1.6049,1.6053,151400000.0
2008-02-12 02:41:00,1.6053,1.6053,1.6052,1.6052,18600000.0
2008-02-12 02:42:00,1.6052,1.6052,1.6052,1.6052,9600000.0
2008-02-12 02:43:00,1.6052,1.6052,1.6051,1.6051,25000000.0
2008-02-12 02:44:00,1.6051,1.6054,1.6051,1.6053,34600000.0
2008-02-12 02:45:00,1.6053,1.6057,1.6052,1.6053,131900000.0
2008-02-12 02:46:00,1.6053,1.6062,1.6053,1.6061,96200000.0
2008-02-12 02:47:00,1.6061,1.6066,1.6058,1.6059,203800000.0
2008-02-12 02:48:00,1.6059,1.6065,1.6056,1.6061,158500000.0
2008-02-12 02:49:00,1.6061,1.6063,1.6061,1.6061,38000000.0
2008-02-12 02:50:00,1.6061,1.6061,1.6061,1.6061,12000000.0
2008-02-12 02:51:00,1.6061,1.6063,1.6061,1.6061,57200000.0
2008-02-12 02:52:00,1.606,1.606,1.6053,1.6055,80800000.0
2008-02-12 02:53:00,1.6055,1.6059,1.6055,1.6055,69200000.0
2008-02-12 02:54:00,1.6055,1.6057,1.6051,1.6056,111200000.0
2008-02-12 02:55:00,1.6056,1.6058,1.6053,1.6054,69000000.0
2008-02-12 02:56:00,1.6054,1.6054,1.6052,1.6052,80200000.0
2008-02-12 02:57:00,1.6052,1.6054,1.6051,1.6052,69700000.0
2008-02-12 02:58:00,1.6052,1.6054,1.6052,1.6053,28800000.0
2008-02-12 02:59:00,1.6053,1.6053,1.6049,1.6049,27700000.0
2008-02-12 03:00:00,1.6049,1.6051,1.6049,1.6049,14900000.0
2008-02-12 03:01:00,1.6049,1.6053,1.6049,1.6051,109700000.0
2008-02-12 03:02:00,1.6051,1.6056,1.6051,1.60545,135500000.0
2008-02-12 03:03:00,1.60545,1.6059,1.60545,1.6056,49600000.0
2008-02-12 03:04:00,1.6056,1.6057,1.6054,1.6056,101100000.0
2008-02-12 03:05:00,1.6056,1.606,1.6056,1.606,40300000.0
2008-02-12 03:06:00,1.606,1.6061,1.6056,1.6058,94100000.0
2008-02-12 03:07:00,1.6058,1.6058,1.60545,1.6057,158400000.0
2008-02-12 03:08:00,1.6057,1.6057,1.6055,1.6057,159100000.0
2008-02-12 03:09:00,1.6057,1.6061,1.6057,1.6061,35900000.0
2008-02-12 03:10:00,1.6061,1.6065,1.6061,1.6061,83500000.0
2008-02-12 03:11:00,1.6061,1.6065,1.606,1.6064,63000000.0
2008-02-12 03:12:00,1.6064,1.6064,1.606,1.606,60300000.0
2008-02-12 03:13:00,1.606,1.6062,1.6059,1.606,51000000.0
2008-02-12 03:14:00,1.606,1.6062,1.606,1.6061,39500000.0
2008-02-12 03:15:00,1.6061,1.6061,1.6057,1.6058,77200000.0
2008-02-12 03:16:00,1.6058,1.6062,1.6056,1.6058,87600000.0
2008-02-12 03:17:00,1.6058,1.6058,1.6056,1.6056,53700000.0
2008-02-12 03:18:00,1.6056,1.6057,1.6056,1.6056,40100000.0
2008-02-12 03:19:00,1.6056,1.6059,1.6055,1.6058,59200000.0
2008-02-12 03:20:00,1.6058,1.6059,1.6058,1.6059,24500000.0
2008-02-12 03:21:00,1.6059,1.6059,1.6057,1.6058,37400000.0
2008-02-12 03:22:00,1.6058,1.6058,1.6056,1.6057,23400000.0
2008-02-12 03:23:00,1.6057,1.6059,1.6057,1.6058,45400000.0
2008-02-12 03:24:00,1.6058,1.6061,1.6057,1.6061,67400000.0
2008-02-12 03:25:00,1.6061,1.6065,1.6061,1.6064,104900000.0
2008-02-12 03:26:00,1.6064,1.6064,1.6063,1.6064,48800000.0
2008-02-12 03:27:00,1.6064,1.6064,1.6063,1.6063,36900000.0
2008-02-12 03:28:00,1.6063,1.6063,1.6061,1.6061,18200000.0
2008-02-12 03:29:00,1.6061,1.6061,1.6058,1.6058,40300000.0
2008-02-12 03:30:00,1.6058,1.6059,1.60545,1.6056,56100000.0
2008-02-12 03:31:00,1.6056,1.6057,1.6053,1.6054,66100000.0
2008-02-12 03:32:00,1.6054,1.6057,1.6053,1.6053,55700000.0
2008-02-12 03:33:00,1.6053,1.6056,1.6053,1.6056,40800000.0
2008-02-12 03:34:00,1.6056,1.6056,1.605,1.6054,68100000.0
2008-02-12 03:35:00,1.6054,1.6054,1.605,1.6051,65000000.0
2008-02-12 03:36:00,1.6051,1.6053,1.605,1.6053,79200000.0
2008-02-12 03:37:00,1.6053,1.6057,1.6052,1.6056,69700000.0
2008-02-12 03:38:00,1.6056,1.6056,1.6054,1.6054,60600000.0
2008-02-12 03:39:00,1.6054,1.6055,1.6053,1.6053,79100000.0
2008-02-12 03:40:00,1.6053,1.6053,1.6051,1.6051,45700000.0
2008-02-12 03:41:00,1.6051,1.6053,1.6051,1.6052,104500000.0
2008-02-12 03:42:00,1.6052,1.6055,1.6051,1.6054,108600000.0
2008-02-12 03:43:00,1.6054,1.6056,1.6054,1.6055,59300000.0
2008-02-12 03:44:00,1.6055,1.6056,1.605,1.6052,237200000.0
2008-02-12 03:45:00,1.6052,1.6057,1.6052,1.6057,23800000.0
2008-02-12 03:46:00,1.6057,1.6057,1.6055,1.6055,47800000.0
2008-02-12 03:47:00,1.6054,1.6057,1.6053,1.6057,70700000.0
2008-02-12 03:48:00,1.6057,1.6057,1.6055,1.6055,46400000.0
2008-02-12 03:49:00,1.6055,1.6057,1.6055,1.6057,54200000.0
2008-02-12 03:50:00,1.6057,1.60575,1.6056,1.6057,25700000.0
2008-02-12 03:51:00,1.6057,1.6062,1.6057,1.6062,104400000.0
2008-02-12 03:52:00,1.6062,1.6062,1.60565,1.6059,143900000.0
2008-02-12 03:53:00,1.6059,1.6059,1.6058,1.6058,98900000.0
2008-02-12 03:54:00,1.6058,1.6059,1.6055,1.6055,118700000.0
2008-02-12 03:55:00,1.6055,1.6057,1.6053,1.6057,84300000.0
2008-02-12 03:56:00,1.6057,1.6057,1.6055,1.60555,49500000.0
2008-02-12 03:57:00,1.60555,1.60555,1.6055,1.60555,13500000.0
2008-02-12 03:58:00,1.60555,1.6056,1.6054,1.6055,46600000.0
2008-02-12 03:59:00,1.6056,1.606,1.60555,1.6057,54400000.0
2008-02-12 04:00:00,1.6057,1.6058,1.6057,1.6058,67600000.0
2008-02-12 04:01:00,1.6058,1.6058,1.6057,1.6057,24200000.0
2008-02-12 04:02:00,1.6057,1.6058,1.6056,1.6058,36600000.0
2008-02-12 04:03:00,1.6058,1.606,1.6058,1.6059,56500000.0
2008-02-12 04:04:00,1.6059,1.6063,1.6059,1.606,54600000.0
2008-02-12 04:05:00,1.606,1.6063,1.606,1.6061,68900000.0
2008-02-12 04:06:00,1.6061,1.6064,1.6061,1.6062,67600000.0
2008-02-12 04:07:00,1.6062,1.6063,1.6061,1.6061,19000000.0
2008-02-12 04:08:00,1.6061,1.6065,1.6061,1.6063,60200000.0
2008-02-12 04:09:00,1.6063,1.6067,1.6063,1.6066,48200000.0
2008-02-12 04:10:00,1.6066,1.6066,1.6065,1.6065,27500000.0
2008-02-12 04:11:00,1.6065,1.6067,1.6065,1.6066,54400000.0
2008-02-12 04:12:00,1.6066,1.6066,1.6062,1.6063,43200000.0
2008-02-12 04:13:00,1.6063,1.6064,1.6055,1.606,236800000.0
2008-02-12 04:14:00,1.606,1.6063,1.6056,1.6063,79500000.0
2008-02-12 04:15:00,1.6063,1.6064,1.60585,1.6062,110700000.0
2008-02-12 04:16:00,1.6062,1.6065,1.60585,1.6063,71500000.0
2008-02-12 04:17:00,1.6063,1.6065,1.60605,1.6064,51700000.0
2008-02-12 04:18:00,1.6064,1.6065,1.6064,1.6065,19000000.0
2008-02-12 04:19:00,1.6065,1.6065,1.6063,1.6063,12100000.0
2008-02-12 04:20:00,1.6063,1.6064,1.6059,1.6059,31600000.0
2008-02-12 04:21:00,1.6059,1.6062,1.6054,1.6056,48300000.0
2008-02-12 04:22:00,1.6056,1.606,1.6054,1.6059,77900000.0
2008-02-12 04:23:00,1.60575,1.6059,1.6057,1.6057,40700000.0
2008-02-12 04:24:00,1.6057,1.6059,1.6054,1.6059,29400000.0
2008-02-12 04:25:00,1.606,1.606,1.6058,1.606,14900000.0
2008-02-12 04:26:00,1.606,1.6064,1.606,1.6064,37900000.0
2008-02-12 04:27:00,1.6064,1.6064,1.6061,1.6061,34100000.0
2008-02-12 04:28:00,1.6061,1.6063,1.6061,1.6063,82400000.0
2008-02-12 04:29:00,1.6063,1.6063,1.6059,1.6061,111400000.0
2008-02-12 04:30:00,1.6061,1.6061,1.6059,1.6061,26400000.0
2008-02-12 04:31:00,1.6061,1.6063,1.6061,1.6063,78800000.0
2008-02-12 04:32:00,1.6063,1.6064,1.6061,1.6061,184400000.0
2008-02-12 04:33:00,1.6061,1.6063,1.6061,1.6063,38800000.0
2008-02-12 04:34:00,1.6062,1.6063,1.606,1.606,174200000.0
2008-02-12 04:35:00,1.606,1.606,1.606,1.606,44500000.0
2008-02-12 04:36:00,1.606,1.606,1.606,1.606,32100000.0
2008-02-12 04:37:00,1.606,1.606,1.6059,1.606,81900000.0
2008-02-12 04:38:00,1.606,1.6062,1.606,1.6061,51100000.0
2008-02-12 04:39:00,1.6062,1.6062,1.6061,1.6061,17800000.0
2008-02-12 04:40:00,1.6061,1.6062,1.6061,1.6062,66000000.0
2008-02-12 04:41:00,1.6062,1.6062,1.6061,1.6061,23500000.0
2008-02-12 04:42:00,1.6061,1.6062,1.6061,1.6062,21400000.0
2008-02-12 04:43:00,1.6062,1.6062,1.6061,1.6062,43700000.0
2008-02-12 04:44:00,1.6062,1.6062,1.6061,1.6061,10300000.0
2008-02-12 04:45:00,1.6061,1.6062,1.6061,1.6061,17000000.0
2008-02-12 04:46:00,1.6061,1.6061,1.6058,1.6058,18300000.0
2008-02-12 04:47:00,1.6058,1.606,1.6058,1.606,63800000.0
2008-02-12 04:48:00,1.606,1.6063,1.606,1.6062,47100000.0
2008-02-12 04:49:00,1.6062,1.6064,1.6061,1.6061,64600000.0
2008-02-12 04:50:00,1.6061,1.6061,1.6058,1.606,36800000.0
2008-02-12 04:51:00,1.606,1.606,1.6058,1.606,28700000.0
2008-02-12 04:52:00,1.606,1.606,1.6058,1.606,17400000.0
2008-02-12 04:53:00,1.606,1.606,1.606,1.606,2400000.0
2008-02-12 04:54:00,1.606,1.606,1.6059,1.606,13600000.0
2008-02-12 04:55:00,1.606,1.6061,1.6059,1.606,31700000.0
2008-02-12 04:56:00,1.606,1.6061,1.606,1.6061,26900000.0
2008-02-12 04:57:00,1.6061,1.6061,1.606,1.6061,34800000.0
2008-02-12 04:58:00,1.6061,1.6062,1.606,1.6062,13600000.0
2008-02-12 04:59:00,1.6062,1.6063,1.6061,1.6063,46400000.0
2008-02-12 05:00:00,1.6063,1.6063,1.6063,1.6063,4000000.0
2008-02-12 05:01:00,1.6063,1.6063,1.6063,1.6063,1600000.0
2008-02-12 05:02:00,1.6063,1.6063,1.6061,1.6062,42200000.0
2008-02-12 05:03:00,1.6062,1.6062,1.60615,1.60615,33100000.0
2008-02-12 05:04:00,1.60615,1.6062,1.60615,1.60615,42400000.0
2008-02-12 05:05:00,1.60615,1.6062,1.6059,1.6059,25500000.0
2008-02-12 05:06:00,1.6059,1.606,1.6059,1.606,15700000.0
2008-02-12 05:07:00,1.606,1.606,1.6058,1.6059,8400000.0
2008-02-12 05:08:00,1.6059,1.6065,1.6059,1.6064,124700000.0
2008-02-12 05:09:00,1.6064,1.6067,1.6064,1.6065,101300000.0
2008-02-12 05:10:00,1.6065,1.6065,1.6064,1.6065,25900000.0
2008-02-12 05:11:00,1.6065,1.6065,1.6061,1.6062,72200000.0
2008-02-12 05:12:00,1.6062,1.6065,1.60615,1.6064,64800000.0
2008-02-12 05:13:00,1.6064,1.6065,1.6064,1.6065,8600000.0
2008-02-12 05:14:00,1.6065,1.6065,1.6064,1.6064,12900000.0
2008-02-12 05:15:00,1.6064,1.6067,1.6064,1.6067,28700000.0
2008-02-12 05:16:00,1.6067,1.6068,1.6067,1.6067,40500000.0
2008-02-12 05:17:00,1.6067,1.6068,1.6063,1.6066,160300000.0
2008-02-12 05:18:00,1.6066,1.6068,1.6065,1.6068,63700000.0
2008-02-12 05:19:00,1.6068,1.6069,1.6068,1.6068,32200000.0
2008-02-12 05:20:00,1.6068,1.6068,1.6066,1.6066,43800000.0
2008-02-12 05:21:00,1.6066,1.6067,1.6065,1.6065,54500000.0
2008-02-12 05:22:00,1.6065,1.6065,1.6065,1.6065,20300000.0
2008-02-12 05:23:00,1.6065,1.6065,1.6065,1.6065,19200000.0
2008-02-12 05:24:00,1.6065,1.6066,1.6065,1.6065,44900000.0
2008-02-12 05:25:00,1.6065,1.6066,1.6065,1.6066,33200000.0
2008-02-12 05:26:00,1.6066,1.6066,1.6065,1.6065,25600000.0
2008-02-12 05:27:00,1.6065,1.6065,1.6064,1.6064,39400000.0
2008-02-12 05:28:00,1.6064,1.6064,1.6062,1.6062,57100000.0
2008-02-12 05:29:00,1.6062,1.6064,1.6062,1.6064,57200000.0
2008-02-12 05:30:00,1.6064,1.6066,1.6064,1.6065,108300000.0
2008-02-12 05:31:00,1.6065,1.6065,1.6061,1.6064,79100000.0
2008-02-12 05:32:00,1.6064,1.6064,1.606,1.606,65000000.0
2008-02-12 05:33:00,1.606,1.6061,1.6056,1.6058,152400000.0
2008-02-12 05:34:00,1.6058,1.6062,1.6058,1.6062,56800000.0
2008-02-12 05:35:00,1.6062,1.6062,1.6058,1.6058,49600000.0
2008-02-12 05:36:00,1.6058,1.6058,1.6057,1.6058,13600000.0
2008-02-12 05:37:00,1.6058,1.6059,1.6058,1.6059,20000000.0
2008-02-12 05:38:00,1.6059,1.606,1.6059,1.6059,43200000.0
2008-02-12 05:39:00,1.6059,1.606,1.6057,1.6058,87200000.0
2008-02-12 05:40:00,1.6058,1.6059,1.6056,1.6058,56400000.0
2008-02-12 05:41:00,1.6058,1.606,1.6056,1.6056,81800000.0
2008-02-12 05:42:00,1.6056,1.6058,1.6054,1.6054,84800000.0
2008-02-12 05:43:00,1.6054,1.606,1.6054,1.6059,31100000.0
2008-02-12 05:44:00,1.6059,1.6059,1.6058,1.6058,15200000.0
2008-02-12 05:45:00,1.6058,1.6061,1.6058,1.6059,22100000.0
2008-02-12 05:46:00,1.6059,1.6059,1.6056,1.6058,50000000.0
2008-02-12 05:47:00,1.6058,1.6058,1.6057,1.6057,31600000.0
2008-02-12 05:48:00,1.6057,1.6057,1.6056,1.6057,30300000.0
2008-02-12 05:49:00,1.6057,1.606,1.6057,1.6058,21600000.0
2008-02-12 05:50:00,1.6058,1.6058,1.6058,1.6058,15600000.0
2008-02-12 05:51:00,1.6058,1.6059,1.6057,1.6057,14600000.0
2008-02-12 05:52:00,1.6057,1.6057,1.6055,1.6056,15200000.0
2008-02-12 05:53:00,1.6056,1.6057,1.6056,1.6057,7600000.0
2008-02-12 05:54:00,1.6057,1.6058,1.6056,1.6058,6400000.0
2008-02-12 05:55:00,1.6058,1.6058,1.6057,1.6058,4800000.0
2008-02-12 05:56:00,1.6058,1.6058,1.6056,1.6056,10400000.0
2008-02-12 05:57:00,1.6056,1.6056,1.6053,1.6053,12500000.0
2008-02-12 05:58:00,1.6053,1.6055,1.6052,1.6055,22400000.0
2008-02-12 05:59:00,1.6055,1.606,1.6055,1.606,126400000.0
2008-02-12 06:00:00,1.606,1.6061,1.6057,1.6057,34900000.0
2008-02-12 06:01:00,1.6057,1.6058,1.6057,1.6057,35300000.0
2008-02-12 06:02:00,1.6057,1.6057,1.6055,1.6057,48300000.0
2008-02-12 06:03:00,1.6057,1.6057,1.6057,1.6057,1500000.0
2008-02-12 06:04:00,1.6057,1.6058,1.6057,1.6058,5800000.0
2008-02-12 06:05:00,1.6058,1.6059,1.6058,1.6059,10200000.0
2008-02-12 06:06:00,1.6059,1.606,1.6058,1.6058,27900000.0
2008-02-12 06:07:00,1.6058,1.6062,1.6058,1.6062,21400000.0
2008-02-12 06:08:00,1.6062,1.6062,1.606,1.6062,17700000.0
2008-02-12 06:09:00,1.6062,1.6062,1.606,1.606,17600000.0
2008-02-12 06:10:00,1.606,1.6061,1.606,1.6061,4000000.0
2008-02-12 06:11:00,1.6061,1.6061,1.6059,1.6061,39100000.0
2008-02-12 06:12:00,1.6061,1.6061,1.606,1.6061,24600000.0
2008-02-12 06:13:00,1.6061,1.6062,1.6059,1.606,43200000.0
2008-02-12 06:14:00,1.606,1.6062,1.606,1.6061,12400000.0
2008-02-12 06:15:00,1.6061,1.6062,1.6061,1.6061,8600000.0
2008-02-12 06:16:00,1.6061,1.6061,1.6059,1.6059,19100000.0
2008-02-12 06:17:00,1.6059,1.6061,1.6059,1.606,14000000.0
2008-02-12 06:18:00,1.606,1.606,1.6059,1.606,9600000.0
2008-02-12 06:19:00,1.606,1.6061,1.606,1.606,18800000.0
2008-02-12 06:20:00,1.606,1.606,1.6059,1.6059,6400000.0
2008-02-12 06:21:00,1.6059,1.606,1.6058,1.6058,44000000.0
2008-02-12 06:22:00,1.6058,1.6058,1.6051,1.6054,141100000.0
2008-02-12 06:23:00,1.6054,1.6055,1.605,1.6052,111800000.0
2008-02-12 06:24:00,1.6052,1.6057,1.6052,1.6057,59900000.0
2008-02-12 06:25:00,1.6057,1.6061,1.6057,1.6061,51500000.0
2008-02-12 06:26:00,1.6061,1.6063,1.6059,1.6063,89900000.0
2008-02-12 06:27:00,1.6063,1.6063,1.6061,1.6062,95200000.0
2008-02-12 06:28:00,1.6061,1.6061,1.6059,1.6061,28900000.0
2008-02-12 06:29:00,1.6061,1.6061,1.6061,1.6061,10200000.0
2008-02-12 06:30:00,1.6061,1.6062,1.6059,1.606,139800000.0
2008-02-12 06:31:00,1.606,1.6061,1.60585,1.606,91500000.0
2008-02-12 06:32:00,1.606,1.6061,1.6058,1.6059,50000000.0
2008-02-12 06:33:00,1.6061,1.6061,1.6059,1.6061,21000000.0
2008-02-12 06:34:00,1.6061,1.6061,1.606,1.606,35300000.0
2008-02-12 06:35:00,1.606,1.606,1.606,1.606,31900000.0
2008-02-12 06:36:00,1.606,1.6062,1.606,1.606,29600000.0
2008-02-12 06:37:00,1.606,1.6063,1.606,1.6061,31700000.0
2008-02-12 06:38:00,1.6061,1.6062,1.606,1.606,12300000.0
2008-02-12 06:39:00,1.606,1.606,1.606,1.606,6200000.0
2008-02-12 06:40:00,1.606,1.6062,1.606,1.6062,8700000.0
2008-02-12 06:41:00,1.6062,1.6062,1.606,1.606,1900000.0
2008-02-12 06:42:00,1.606,1.6062,1.606,1.6061,32000000.0
2008-02-12 06:43:00,1.6061,1.6061,1.606,1.606,3500000.0
2008-02-12 06:44:00,1.606,1.606,1.6058,1.6059,67500000.0
2008-02-12 06:45:00,1.6059,1.6059,1.60545,1.6057,80500000.0
2008-02-12 06:46:00,1.6057,1.6058,1.6055,1.6055,23800000.0
2008-02-12 06:47:00,1.6055,1.6057,1.6055,1.6057,16500000.0
2008-02-12 06:48:00,1.6057,1.6057,1.6056,1.6056,24900000.0
2008-02-12 06:49:00,1.6056,1.6057,1.6054,1.6054,70400000.0
2008-02-12 06:50:00,1.6054,1.6057,1.6054,1.6056,52900000.0
2008-02-12 06:51:00,1.6056,1.6056,1.6054,1.6054,88200000.0
2008-02-12 06:52:00,1.6055,1.6057,1.6054,1.6054,102900000.0
2008-02-12 06:53:00,1.6054,1.6057,1.6049,1.605,81500000.0
2008-02-12 06:54:00,1.605,1.6051,1.6046,1.60465,172400000.0
2008-02-12 06:55:00,1.60465,1.6047,1.60445,1.60445,86600000.0
2008-02-12 06:56:00,1.60445,1.6047,1.6044,1.60465,65800000.0
2008-02-12 06:57:00,1.60465,1.60495,1.6044,1.60495,152600000.0
2008-02-12 06:58:00,1.60495,1.605,1.60475,1.605,123900000.0
2008-02-12 06:59:00,1.60505,1.6051,1.6049,1.6049,193800000.0
2008-02-12 07:00:00,1.6049,1.6051,1.6049,1.605,91200000.0
2008-02-12 07:01:00,1.6049,1.6051,1.6043,1.6043,47800000.0
2008-02-12 07:02:00,1.60415,1.60465,1.60415,1.6046,351300000.0
2008-02-12 07:03:00,1.6046,1.6049,1.6045,1.6049,113200000.0
2008-02-12 07:04:00,1.6049,1.6049,1.6047,1.6049,117000000.0
2008-02-12 07:05:00,1.6049,1.6056,1.6047,1.6055,102000000.0
2008-02-12 07:06:00,1.6055,1.6057,1.6053,1.6057,161200000.0
2008-02-12 07:07:00,1.6057,1.6058,1.6054,1.6054,109300000.0
2008-02-12 07:08:00,1.6054,1.6057,1.6051,1.6052,136400000.0
2008-02-12 07:09:00,1.6052,1.6054,1.6052,1.60535,53100000.0
2008-02-12 07:10:00,1.6054,1.6054,1.6052,1.6054,30900000.0
2008-02-12 07:11:00,1.6054,1.6056,1.6054,1.6055,21100000.0
2008-02-12 07:12:00,1.6055,1.60555,1.6054,1.6055,21600000.0
2008-02-12 07:13:00,1.6055,1.6055,1.6055,1.6055,4400000.0
2008-02-12 07:14:00,1.6055,1.60575,1.6055,1.6057,29600000.0
2008-02-12 07:15:00,1.6057,1.6057,1.6054,1.6056,33200000.0
2008-02-12 07:16:00,1.6056,1.6057,1.6056,1.6056,30900000.0
2008-02-12 07:17:00,1.6056,1.6057,1.6056,1.6057,21200000.0
2008-02-12 07:18:00,1.6056,1.6056,1.6056,1.6056,9500000.0
2008-02-12 07:19:00,1.6056,1.6058,1.6055,1.6056,86900000.0
2008-02-12 07:20:00,1.6056,1.6057,1.6056,1.6057,31100000.0
2008-02-12 07:21:00,1.6057,1.6058,1.6057,1.6057,62800000.0
2008-02-12 07:22:00,1.6057,1.6058,1.6057,1.6057,60600000.0
2008-02-12 07:23:00,1.6057,1.6058,1.6056,1.6056,71800000.0
2008-02-12 07:24:00,1.6056,1.6061,1.6056,1.6061,80600000.0
2008-02-12 07:25:00,1.6061,1.6061,1.6059,1.6061,217900000.0
2008-02-12 07:26:00,1.6061,1.6066,1.6061,1.6064,133400000.0
2008-02-12 07:27:00,1.6064,1.6064,1.6062,1.6063,46100000.0
2008-02-12 07:28:00,1.6063,1.6065,1.6062,1.6062,62800000.0
2008-02-12 07:29:00,1.6062,1.6063,1.6059,1.6059,198100000.0
2008-02-12 07:30:00,1.6059,1.6059,1.6054,1.6056,103800000.0
2008-02-12 07:31:00,1.6056,1.6059,1.6056,1.6059,111900000.0
2008-02-12 07:32:00,1.6059,1.6059,1.6057,1.6059,44300000.0
2008-02-12 07:33:00,1.6061,1.6061,1.6058,1.6058,42200000.0
2008-02-12 07:34:00,1.6058,1.6059,1.6058,1.6059,65500000.0
2008-02-12 07:35:00,1.6059,1.606,1.6059,1.60595,104800000.0
2008-02-12 07:36:00,1.60595,1.6062,1.60595,1.6062,41300000.0
2008-02-12 07:37:00,1.6062,1.6064,1.6061,1.6064,72400000.0
2008-02-12 07:38:00,1.6064,1.6064,1.606,1.606,118100000.0
2008-02-12 07:39:00,1.606,1.6061,1.6059,1.6061,74500000.0
2008-02-12 07:40:00,1.6061,1.6063,1.606,1.6062,71000000.0
2008-02-12 07:41:00,1.6062,1.6065,1.6062,1.6063,92000000.0
2008-02-12 07:42:00,1.6063,1.6065,1.6063,1.6063,19600000.0
2008-02-12 07:43:00,1.6063,1.6066,1.6063,1.6065,93100000.0
2008-02-12 07:44:00,1.6065,1.6066,1.6063,1.6064,121100000.0
2008-02-12 07:45:00,1.6064,1.6066,1.6064,1.6066,39500000.0
2008-02-12 07:46:00,1.6066,1.6066,1.6064,1.6064,48700000.0
2008-02-12 07:47:00,1.6064,1.6064,1.6061,1.6061,68500000.0
2008-02-12 07:48:00,1.6061,1.6064,1.6061,1.6062,26600000.0
2008-02-12 07:49:00,1.6062,1.6066,1.6062,1.6066,126400000.0
2008-02-12 07:50:00,1.6066,1.6067,1.6066,1.6067,68000000.0
2008-02-12 07:51:00,1.6067,1.6068,1.6066,1.6068,113200000.0
2008-02-12 07:52:00,1.6068,1.6068,1.606,1.6061,184200000.0
2008-02-12 07:53:00,1.6061,1.6064,1.6061,1.6064,61900000.0
2008-02-12 07:54:00,1.6064,1.60675,1.6063,1.6067,192000000.0
2008-02-12 07:55:00,1.6067,1.6069,1.6066,1.6067,100500000.0
2008-02-12 07:56:00,1.6067,1.607,1.60665,1.60675,101500000.0
2008-02-12 07:57:00,1.6068,1.60685,1.6062,1.60665,181700000.0
2008-02-12 07:58:00,1.60665,1.6069,1.6065,1.60655,117800000.0
2008-02-12 07:59:00,1.60655,1.6071,1.60655,1.6069,112300000.0
2008-02-12 08:00:00,1.6069,1.6072,1.6069,1.6071,114000000.0
2008-02-12 08:01:00,1.6071,1.60715,1.6068,1.6068,142500000.0
2008-02-12 08:02:00,1.6069,1.6069,1.6066,1.6067,105900000.0
2008-02-12 08:03:00,1.6067,1.6068,1.6061,1.6064,118200000.0
2008-02-12 08:04:00,1.6064,1.60645,1.6062,1.6062,70400000.0
2008-02-12 08:05:00,1.6062,1.6066,1.6062,1.6064,64600000.0
2008-02-12 08:06:00,1.6064,1.6069,1.6064,1.6065,89200000.0
2008-02-12 08:07:00,1.6065,1.60675,1.60625,1.60625,112700000.0
2008-02-12 08:08:00,1.60625,1.6065,1.60625,1.6064,50300000.0
2008-02-12 08:09:00,1.6064,1.6072,1.6063,1.607,88200000.0
2008-02-12 08:10:00,1.607,1.6072,1.6068,1.6071,64900000.0
2008-02-12 08:11:00,1.6071,1.6071,1.60655,1.60655,93900000.0
2008-02-12 08:12:00,1.6065,1.6069,1.6064,1.6068,117200000.0
2008-02-12 08:13:00,1.6068,1.6069,1.6066,1.6067,49000000.0
2008-02-12 08:14:00,1.6067,1.607,1.6066,1.6069,95600000.0
2008-02-12 08:15:00,1.6069,1.607,1.6067,1.6067,119800000.0
2008-02-12 08:16:00,1.6067,1.6073,1.6067,1.6073,155800000.0
2008-02-12 08:17:00,1.6072,1.6076,1.607,1.6071,176200000.0
2008-02-12 08:18:00,1.607,1.607,1.6062,1.6062,152000000.0
2008-02-12 08:19:00,1.6062,1.6065,1.6061,1.6061,166800000.0
2008-02-12 08:20:00,1.6061,1.6063,1.606,1.6062,127800000.0
2008-02-12 08:21:00,1.6062,1.6065,1.6061,1.6064,148100000.0
2008-02-12 08:22:00,1.6064,1.6069,1.6064,1.6068,185600000.0
2008-02-12 08:23:00,1.6068,1.607,1.6067,1.6068,103200000.0
2008-02-12 08:24:00,1.60675,1.6071,1.6066,1.607,73300000.0
2008-02-12 08:25:00,1.607,1.6071,1.60685,1.607,67300000.0
2008-02-12 08:26:00,1.607,1.6073,1.60685,1.607,93200000.0
2008-02-12 08:27:00,1.607,1.607,1.6069,1.607,93700000.0
2008-02-12 08:28:00,1.607,1.6072,1.6068,1.607,66200000.0
2008-02-12 08:29:00,1.607,1.60705,1.6069,1.607,49500000.0
2008-02-12 08:30:00,1.6071,1.6071,1.6068,1.6068,71200000.0
2008-02-12 08:31:00,1.60675,1.6068,1.6066,1.6067,65600000.0
2008-02-12 08:32:00,1.6067,1.6073,1.6065,1.6067,98800000.0
2008-02-12 08:33:00,1.6067,1.607,1.6067,1.6069,88200000.0
2008-02-12 08:34:00,1.6069,1.60745,1.6068,1.6073,101100000.0
2008-02-12 08:35:00,1.6073,1.6073,1.6068,1.6071,153200000.0
2008-02-12 08:36:00,1.6071,1.6076,1.607,1.6076,159700000.0
2008-02-12 08:37:00,1.6076,1.6079,1.6075,1.6076,141100000.0
2008-02-12 08:38:00,1.6076,1.6076,1.6073,1.6073,106100000.0
2008-02-12 08:39:00,1.6073,1.6075,1.6073,1.6073,27000000.0
2008-02-12 08:40:00,1.6073,1.6076,1.6073,1.6074,110500000.0
2008-02-12 08:41:00,1.6074,1.6075,1.6073,1.6074,35800000.0
2008-02-12 08:42:00,1.6074,1.6074,1.6068,1.607,77600000.0
2008-02-12 08:43:00,1.607,1.60755,1.6068,1.6075,123000000.0
2008-02-12 08:44:00,1.6075,1.6076,1.607,1.6075,145100000.0
2008-02-12 08:45:00,1.6075,1.6078,1.6074,1.6075,74600000.0
2008-02-12 08:46:00,1.6075,1.6077,1.60715,1.6075,70900000.0
2008-02-12 08:47:00,1.6075,1.6077,1.6074,1.6074,65000000.0
2008-02-12 08:48:00,1.6074,1.6077,1.6073,1.6077,60300000.0
2008-02-12 08:49:00,1.6077,1.6082,1.6076,1.6078,193000000.0
2008-02-12 08:50:00,1.6078,1.6079,1.6073,1.6075,210600000.0
2008-02-12 08:51:00,1.6075,1.6082,1.6075,1.6081,72800000.0
2008-02-12 08:52:00,1.6081,1.6081,1.6081,1.6081,11400000.0
2008-02-12 08:53:00,1.6081,1.6081,1.6078,1.6078,76900000.0
2008-02-12 08:54:00,1.6078,1.6081,1.6078,1.608,114300000.0
2008-02-12 08:55:00,1.608,1.608,1.6078,1.608,147400000.0
2008-02-12 08:56:00,1.608,1.608,1.6079,1.608,164200000.0
2008-02-12 08:57:00,1.608,1.6081,1.608,1.608,116900000.0
2008-02-12 08:58:00,1.6078,1.6087,1.6078,1.608,231100000.0
2008-02-12 08:59:00,1.6081,1.6088,1.6081,1.6082,379200000.0
2008-02-12 09:00:00,1.6082,1.6085,1.6079,1.6084,120100000.0
2008-02-12 09:01:00,1.6084,1.60845,1.6079,1.6083,87300000.0
2008-02-12 09:02:00,1.6083,1.6084,1.6077,1.60785,295100000.0
2008-02-12 09:03:00,1.60785,1.608,1.60705,1.6072,326700000.0
2008-02-12 09:04:00,1.6072,1.6075,1.6069,1.607,416100000.0
2008-02-12 09:05:00,1.607,1.6072,1.6067,1.6071,166600000.0
2008-02-12 09:06:00,1.6071,1.6072,1.6069,1.607,100100000.0
2008-02-12 09:07:00,1.607,1.60735,1.6066,1.6072,186300000.0
2008-02-12 09:08:00,1.6072,1.6074,1.6071,1.6072,179400000.0
2008-02-12 09:09:00,1.6072,1.6074,1.60705,1.60715,135200000.0
2008-02-12 09:10:00,1.60715,1.60715,1.607,1.60705,41400000.0
2008-02-12 09:11:00,1.60705,1.6071,1.60675,1.6069,75300000.0
2008-02-12 09:12:00,1.6069,1.60695,1.60685,1.60695,32700000.0
2008-02-12 09:13:00,1.60695,1.60695,1.60675,1.60675,25700000.0
2008-02-12 09:14:00,1.60675,1.60685,1.6062,1.6062,54400000.0
2008-02-12 09:15:00,1.6062,1.60655,1.606,1.60655,57400000.0
2008-02-12 09:16:00,1.60655,1.60675,1.6064,1.60665,60900000.0
2008-02-12 09:17:00,1.60665,1.6067,1.6065,1.6066,59500000.0
2008-02-12 09:18:00,1.6066,1.6067,1.6064,1.60655,67700000.0
2008-02-12 09:19:00,1.60655,1.60665,1.60605,1.60625,120800000.0
2008-02-12 09:20:00,1.60625,1.6064,1.60605,1.6064,115600000.0
2008-02-12 09:21:00,1.6063,1.6065,1.60625,1.60635,86200000.0
2008-02-12 09:22:00,1.60635,1.6064,1.60615,1.6063,95200000.0
2008-02-12 09:23:00,1.6063,1.60645,1.60625,1.6063,152000000.0
2008-02-12 09:24:00,1.6063,1.60645,1.60615,1.60625,177300000.0
2008-02-12 09:25:00,1.60625,1.6065,1.60615,1.6062,232000000.0
2008-02-12 09:26:00,1.6062,1.60635,1.606,1.606,183200000.0
2008-02-12 09:27:00,1.606,1.6066,1.606,1.6063,265400000.0
2008-02-12 09:28:00,1.6063,1.6063,1.6061,1.6063,72900000.0
2008-02-12 09:29:00,1.6063,1.6063,1.606,1.6063,58000000.0
2008-02-12 09:30:00,1.6063,1.6066,1.6061,1.6065,33800000.0
2008-02-12 09:31:00,1.6065,1.60665,1.6063,1.6066,41300000.0
2008-02-12 09:32:00,1.6066,1.6067,1.6065,1.6065,21100000.0
2008-02-12 09:33:00,1.6065,1.6065,1.6063,1.6063,9200000.0
2008-02-12 09:34:00,1.6063,1.60645,1.6062,1.6063,178300000.0
2008-02-12 09:35:00,1.6063,1.6065,1.60585,1.6062,455800000.0
2008-02-12 09:36:00,1.6062,1.6067,1.6061,1.6066,256400000.0
2008-02-12 09:37:00,1.6066,1.60705,1.6066,1.607,121800000.0
2008-02-12 09:38:00,1.607,1.6074,1.607,1.6073,94800000.0
2008-02-12 09:39:00,1.6073,1.6073,1.6069,1.6069,191200000.0
2008-02-12 09:40:00,1.6069,1.6071,1.6069,1.607,52000000.0
2008-02-12 09:41:00,1.607,1.60705,1.6068,1.607,180700000.0
2008-02-12 09:42:00,1.607,1.607,1.6069,1.607,38500000.0
2008-02-12 09:43:00,1.607,1.607,1.6069,1.607,42100000.0
2008-02-12 09:44:00,1.607,1.6073,1.607,1.607,68400000.0
2008-02-12 09:45:00,1.607,1.6074,1.607,1.6074,124800000.0
2008-02-12 09:46:00,1.6074,1.6074,1.607,1.60705,207800000.0
2008-02-12 09:47:00,1.60705,1.60705,1.60695,1.607,179400000.0
2008-02-12 09:48:00,1.607,1.6072,1.6069,1.6072,67600000.0
2008-02-12 09:49:00,1.6072,1.6075,1.6072,1.6073,55500000.0
2008-02-12 09:50:00,1.6073,1.6076,1.6073,1.6075,66000000.0
2008-02-12 09:51:00,1.6075,1.6078,1.6073,1.6076,139600000.0
2008-02-12 09:52:00,1.6076,1.6077,1.6074,1.6076,75200000.0
2008-02-12 09:53:00,1.6076,1.6076,1.6074,1.6074,166900000.0
2008-02-12 09:54:00,1.6074,1.60765,1.6072,1.6076,269400000.0
2008-02-12 09:55:00,1.60755,1.60765,1.6074,1.6075,176400000.0
2008-02-12 09:56:00,1.6075,1.608,1.6075,1.6079,383400000.0
2008-02-12 09:57:00,1.6079,1.60805,1.60775,1.6079,294200000.0
2008-02-12 09:58:00,1.6079,1.6079,1.6075,1.6076,74500000.0
2008-02-12 09:59:00,1.6076,1.6076,1.6072,1.6072,45600000.0
2008-02-12 10:00:00,1.607,1.6072,1.6066,1.6066,100900000.0
2008-02-12 10:01:00,1.6066,1.6074,1.6063,1.6074,132000000.0
2008-02-12 10:02:00,1.6074,1.6077,1.6071,1.6072,117300000.0
2008-02-12 10:03:00,1.6072,1.6072,1.6068,1.6068,69500000.0
2008-02-12 10:04:00,1.60685,1.607,1.6068,1.607,38800000.0
2008-02-12 10:05:00,1.607,1.6072,1.607,1.6072,28000000.0
2008-02-12 10:06:00,1.6072,1.6072,1.6068,1.6069,36900000.0
2008-02-12 10:07:00,1.6069,1.6069,1.6066,1.6069,49100000.0
2008-02-12 10:08:00,1.6069,1.607,1.6067,1.60695,31500000.0
2008-02-12 10:09:00,1.607,1.6071,1.6066,1.607,83700000.0
2008-02-12 10:10:00,1.607,1.6074,1.607,1.6073,40000000.0
2008-02-12 10:11:00,1.6073,1.6073,1.607,1.607,20800000.0
2008-02-12 10:12:00,1.6071,1.6073,1.6069,1.6071,52300000.0
2008-02-12 10:13:00,1.6071,1.6071,1.6067,1.6071,143200000.0
2008-02-12 10:14:00,1.6071,1.6071,1.60655,1.60655,348500000.0
2008-02-12 10:15:00,1.60655,1.607,1.6065,1.607,163000000.0
2008-02-12 10:16:00,1.607,1.6072,1.6067,1.6069,348100000.0
2008-02-12 10:17:00,1.6069,1.6071,1.6067,1.6069,202700000.0
2008-02-12 10:18:00,1.6069,1.60705,1.6066,1.6067,323500000.0
2008-02-12 10:19:00,1.6067,1.6069,1.6059,1.60595,354600000.0
2008-02-12 10:20:00,1.6059,1.6059,1.6056,1.6057,379600000.0
2008-02-12 10:21:00,1.6057,1.6059,1.6056,1.6059,36600000.0
2008-02-12 10:22:00,1.6059,1.606,1.6057,1.6058,43600000.0
2008-02-12 10:23:00,1.6058,1.6061,1.6056,1.6057,48600000.0
2008-02-12 10:24:00,1.6057,1.6058,1.6054,1.6058,140900000.0
2008-02-12 10:25:00,1.6057,1.6061,1.6055,1.6061,70400000.0
2008-02-12 10:26:00,1.6061,1.6061,1.6057,1.6059,53600000.0
2008-02-12 10:27:00,1.6059,1.6061,1.6057,1.606,51700000.0
2008-02-12 10:28:00,1.606,1.6062,1.6056,1.6059,182400000.0
2008-02-12 10:29:00,1.6059,1.6059,1.6058,1.6058,14000000.0
2008-02-12 10:30:00,1.6058,1.6059,1.6054,1.60545,76100000.0
2008-02-12 10:31:00,1.60545,1.60615,1.6054,1.60605,146600000.0
2008-02-12 10:32:00,1.60605,1.6061,1.605,1.6054,276700000.0
2008-02-12 10:33:00,1.6054,1.6054,1.6049,1.605,128100000.0
2008-02-12 10:34:00,1.605,1.6052,1.6048,1.6052,80100000.0
2008-02-12 10:35:00,1.6052,1.6053,1.6049,1.6051,92900000.0
2008-02-12 10:36:00,1.6051,1.60525,1.6044,1.6046,169500000.0
2008-02-12 10:37:00,1.6046,1.6048,1.6044,1.6047,76800000.0
2008-02-12 10:38:00,1.6047,1.6048,1.6046,1.6046,86700000.0
2008-02-12 10:39:00,1.6046,1.605,1.6045,1.6046,182000000.0
2008-02-12 10:40:00,1.6046,1.6047,1.60435,1.6044,127300000.0
2008-02-12 10:41:00,1.6044,1.6045,1.60395,1.6044,296500000.0
2008-02-12 10:42:00,1.6044,1.6046,1.6044,1.6045,61800000.0
2008-02-12 10:43:00,1.6045,1.6047,1.6044,1.6046,108100000.0
2008-02-12 10:44:00,1.6046,1.6047,1.6042,1.6045,100100000.0
2008-02-12 10:45:00,1.6045,1.6047,1.60425,1.60425,151700000.0
2008-02-12 10:46:00,1.60425,1.6045,1.6042,1.6045,147500000.0
2008-02-12 10:47:00,1.6045,1.6045,1.6043,1.6043,145700000.0
2008-02-12 10:48:00,1.6043,1.6046,1.6042,1.6046,235900000.0
2008-02-12 10:49:00,1.6046,1.6046,1.6035,1.6036,255800000.0
2008-02-12 10:50:00,1.6036,1.6042,1.6033,1.6039,200400000.0
2008-02-12 10:51:00,1.6039,1.6045,1.6039,1.6039,173800000.0
2008-02-12 10:52:00,1.6039,1.6041,1.6036,1.60375,95300000.0
2008-02-12 10:53:00,1.60375,1.604,1.6033,1.6038,84500000.0
2008-02-12 10:54:00,1.6038,1.6043,1.6037,1.6039,46300000.0
2008-02-12 10:55:00,1.6039,1.6041,1.60355,1.6037,123600000.0
2008-02-12 10:56:00,1.6037,1.604,1.6035,1.6039,237400000.0
2008-02-12 10:57:00,1.6039,1.6041,1.6038,1.6038,160200000.0
2008-02-12 10:58:00,1.6038,1.6043,1.6038,1.6041,229900000.0
2008-02-12 10:59:00,1.6041,1.6044,1.6039,1.604,224600000.0
2008-02-12 11:00:00,1.604,1.60415,1.6038,1.604,227700000.0
2008-02-12 11:01:00,1.604,1.6041,1.6036,1.60365,364100000.0
2008-02-12 11:02:00,1.6036,1.6037,1.60285,1.60285,211600000.0
2008-02-12 11:03:00,1.60285,1.6031,1.6025,1.603,208500000.0
2008-02-12 11:04:00,1.603,1.60305,1.60225,1.6023,344500000.0
2008-02-12 11:05:00,1.6023,1.603,1.6022,1.6027,217200000.0
2008-02-12 11:06:00,1.6027,1.6033,1.6025,1.60295,144400000.0
2008-02-12 11:07:00,1.60295,1.6033,1.60275,1.6033,287400000.0
2008-02-12 11:08:00,1.6033,1.6036,1.60305,1.6035,205300000.0
2008-02-12 11:09:00,1.6035,1.6036,1.60295,1.6034,142000000.0
2008-02-12 11:10:00,1.6034,1.6037,1.6031,1.6031,186500000.0
2008-02-12 11:11:00,1.6032,1.6036,1.6031,1.6032,100400000.0
2008-02-12 11:12:00,1.6032,1.6034,1.6029,1.6032,146600000.0
2008-02-12 11:13:00,1.6032,1.6035,1.60295,1.60295,123800000.0
2008-02-12 11:14:00,1.60295,1.6032,1.6029,1.60305,115500000.0
2008-02-12 11:15:00,1.60305,1.6033,1.60295,1.6032,52800000.0
2008-02-12 11:16:00,1.6032,1.6033,1.603,1.60315,164500000.0
2008-02-12 11:17:00,1.60315,1.6033,1.603,1.6032,223500000.0
2008-02-12 11:18:00,1.6032,1.6033,1.603,1.6032,29600000.0
2008-02-12 11:19:00,1.6032,1.6032,1.603,1.6032,54000000.0
2008-02-12 11:20:00,1.6032,1.6036,1.6031,1.6034,53300000.0
2008-02-12 11:21:00,1.6034,1.6043,1.6034,1.6042,81700000.0
2008-02-12 11:22:00,1.604,1.60445,1.604,1.60435,143500000.0
2008-02-12 11:23:00,1.60435,1.6047,1.60435,1.6044,125000000.0
2008-02-12 11:24:00,1.6044,1.6047,1.6042,1.6045,103500000.0
2008-02-12 11:25:00,1.6045,1.6045,1.60415,1.6042,167200000.0
2008-02-12 11:26:00,1.6042,1.6045,1.6039,1.6042,56600000.0
2008-02-12 11:27:00,1.6042,1.6045,1.6041,1.6043,41400000.0
2008-02-12 11:28:00,1.6043,1.6046,1.6042,1.6045,42500000.0
2008-02-12 11:29:00,1.6045,1.6045,1.6038,1.6039,81300000.0
2008-02-12 11:30:00,1.6039,1.6045,1.6038,1.6042,98500000.0
2008-02-12 11:31:00,1.6042,1.6043,1.604,1.6042,130100000.0
2008-02-12 11:32:00,1.6042,1.60465,1.6042,1.6046,108400000.0
2008-02-12 11:33:00,1.6046,1.60475,1.6045,1.6047,138400000.0
2008-02-12 11:34:00,1.6046,1.6051,1.6046,1.6049,100900000.0
2008-02-12 11:35:00,1.6049,1.60515,1.60475,1.6048,117500000.0
2008-02-12 11:36:00,1.6048,1.6052,1.6048,1.6051,71000000.0
2008-02-12 11:37:00,1.6051,1.6054,1.6051,1.6051,43900000.0
2008-02-12 11:38:00,1.6051,1.6052,1.60505,1.6052,35000000.0
2008-02-12 11:39:00,1.6052,1.6052,1.6047,1.605,103000000.0
2008-02-12 11:40:00,1.605,1.605,1.60425,1.6046,128200000.0
2008-02-12 11:41:00,1.6046,1.6048,1.60445,1.6047,140200000.0
2008-02-12 11:42:00,1.6047,1.605,1.6047,1.605,57600000.0
2008-02-12 11:43:00,1.605,1.605,1.6046,1.6049,120100000.0
2008-02-12 11:44:00,1.6049,1.605,1.6046,1.6048,77700000.0
2008-02-12 11:45:00,1.6049,1.6054,1.6049,1.6054,53400000.0
2008-02-12 11:46:00,1.6054,1.6061,1.6054,1.6059,78000000.0
2008-02-12 11:47:00,1.6059,1.6062,1.6057,1.6057,72000000.0
2008-02-12 11:48:00,1.6059,1.606,1.6057,1.6059,123900000.0
2008-02-12 11:49:00,1.6059,1.6063,1.6057,1.60625,117300000.0
2008-02-12 11:50:00,1.60625,1.6068,1.6061,1.60625,125300000.0
2008-02-12 11:51:00,1.60625,1.60655,1.6058,1.6059,147800000.0
2008-02-12 11:52:00,1.6059,1.6059,1.6056,1.6057,98500000.0
2008-02-12 11:53:00,1.6057,1.6058,1.6054,1.6055,94500000.0
2008-02-12 11:54:00,1.6055,1.6059,1.60545,1.6057,51100000.0
2008-02-12 11:55:00,1.6058,1.6059,1.6057,1.6058,45600000.0
2008-02-12 11:56:00,1.6058,1.6058,1.6055,1.6056,74500000.0
2008-02-12 11:57:00,1.6056,1.60575,1.605,1.6051,95400000.0
2008-02-12 11:58:00,1.6051,1.6053,1.6051,1.6051,109200000.0
2008-02-12 11:59:00,1.6051,1.6059,1.6051,1.6052,78200000.0
2008-02-12 12:00:00,1.6052,1.6058,1.605,1.6052,190900000.0
2008-02-12 12:01:00,1.6052,1.6064,1.605,1.606,62000000.0
2008-02-12 12:02:00,1.606,1.6061,1.6055,1.6058,66400000.0
2008-02-12 12:03:00,1.6058,1.6059,1.6054,1.6059,61900000.0
2008-02-12 12:04:00,1.6059,1.6059,1.6057,1.6058,34000000.0
2008-02-12 12:05:00,1.6058,1.6061,1.60555,1.60555,60800000.0
2008-02-12 12:06:00,1.60555,1.606,1.60555,1.6058,32400000.0
2008-02-12 12:07:00,1.60575,1.60615,1.6056,1.60605,88600000.0
2008-02-12 12:08:00,1.60605,1.6063,1.6059,1.6063,55200000.0
2008-02-12 12:09:00,1.6063,1.6065,1.6061,1.6065,50800000.0
2008-02-12 12:10:00,1.6065,1.6067,1.60615,1.6065,47900000.0
2008-02-12 12:11:00,1.6065,1.6065,1.6058,1.606,60900000.0
2008-02-12 12:12:00,1.606,1.6061,1.6058,1.606,34800000.0
2008-02-12 12:13:00,1.606,1.6061,1.60575,1.6059,32600000.0
2008-02-12 12:14:00,1.6059,1.6059,1.6054,1.6055,40000000.0
2008-02-12 12:15:00,1.6055,1.6057,1.6053,1.6054,42000000.0
2008-02-12 12:16:00,1.6054,1.6057,1.6052,1.6056,43200000.0
2008-02-12 12:17:00,1.6056,1.6057,1.60515,1.6054,33400000.0
2008-02-12 12:18:00,1.6054,1.6054,1.6052,1.6054,22800000.0
2008-02-12 12:19:00,1.6054,1.6055,1.6046,1.60475,45600000.0
2008-02-12 12:20:00,1.6049,1.605,1.60465,1.6047,24200000.0
2008-02-12 12:21:00,1.6047,1.6047,1.6044,1.6047,45100000.0
2008-02-12 12:22:00,1.6047,1.6049,1.6046,1.6047,39200000.0
2008-02-12 12:23:00,1.6047,1.605,1.6045,1.6049,32600000.0
2008-02-12 12:24:00,1.6049,1.6049,1.6046,1.6047,52700000.0
2008-02-12 12:25:00,1.6047,1.6051,1.6047,1.6051,24100000.0
2008-02-12 12:26:00,1.6051,1.6057,1.6051,1.6056,43500000.0
2008-02-12 12:27:00,1.6056,1.6056,1.6048,1.605,32800000.0
2008-02-12 12:28:00,1.605,1.6053,1.6049,1.6051,117700000.0
2008-02-12 12:29:00,1.6051,1.6051,1.60475,1.60475,103600000.0
2008-02-12 12:30:00,1.60475,1.605,1.60475,1.6049,114400000.0
2008-02-12 12:31:00,1.6049,1.6049,1.60465,1.60465,49600000.0
2008-02-12 12:32:00,1.60465,1.605,1.60465,1.605,41900000.0
2008-02-12 12:33:00,1.605,1.6051,1.60475,1.6049,58800000.0
2008-02-12 12:34:00,1.6049,1.605,1.6048,1.6048,83400000.0
2008-02-12 12:35:00,1.60485,1.6051,1.6047,1.60475,204200000.0
2008-02-12 12:36:00,1.60475,1.6049,1.6044,1.6044,253000000.0
2008-02-12 12:37:00,1.6044,1.60445,1.6043,1.60435,43600000.0
2008-02-12 12:38:00,1.6046,1.60465,1.6045,1.6046,46100000.0
2008-02-12 12:39:00,1.6046,1.6046,1.6045,1.6045,10800000.0
2008-02-12 12:40:00,1.60455,1.6048,1.60455,1.6048,78400000.0
2008-02-12 12:41:00,1.6048,1.6048,1.6045,1.6046,28500000.0
2008-02-12 12:42:00,1.6046,1.6048,1.6046,1.6048,18800000.0
2008-02-12 12:43:00,1.6048,1.6048,1.6046,1.6046,48500000.0
2008-02-12 12:44:00,1.6046,1.6046,1.6045,1.6045,13100000.0
2008-02-12 12:45:00,1.6045,1.6046,1.6045,1.6046,13500000.0
2008-02-12 12:46:00,1.6046,1.6047,1.6044,1.6044,91300000.0
2008-02-12 12:47:00,1.6044,1.60445,1.604,1.6041,169300000.0
2008-02-12 12:48:00,1.6041,1.6041,1.6037,1.6038,79900000.0
2008-02-12 12:49:00,1.6038,1.6039,1.6037,1.6039,108700000.0
2008-02-12 12:50:00,1.6039,1.60395,1.6038,1.6039,122700000.0
2008-02-12 12:51:00,1.6039,1.6039,1.6038,1.6038,43900000.0
2008-02-12 12:52:00,1.6038,1.604,1.6037,1.6039,120000000.0
2008-02-12 12:53:00,1.6039,1.6043,1.6039,1.6043,137500000.0
2008-02-12 12:54:00,1.6043,1.605,1.6043,1.6045,274500000.0
2008-02-12 12:55:00,1.6045,1.6047,1.60435,1.6046,102800000.0
2008-02-12 12:56:00,1.6046,1.6046,1.6044,1.6046,89300000.0
2008-02-12 12:57:00,1.6046,1.6047,1.60445,1.60445,146800000.0
2008-02-12 12:58:00,1.60445,1.60465,1.6042,1.6044,217400000.0
2008-02-12 12:59:00,1.6044,1.60485,1.6044,1.60485,203000000.0
2008-02-12 13:00:00,1.6048,1.6048,1.6043,1.6045,189200000.0
2008-02-12 13:01:00,1.6045,1.6046,1.6044,1.60445,107000000.0
2008-02-12 13:02:00,1.60445,1.6045,1.60425,1.6044,209800000.0
2008-02-12 13:03:00,1.6044,1.6045,1.60425,1.6044,94400000.0
2008-02-12 13:04:00,1.6044,1.6047,1.6044,1.6045,123900000.0
2008-02-12 13:05:00,1.6045,1.6048,1.6043,1.6047,125400000.0
2008-02-12 13:06:00,1.6046,1.6048,1.6044,1.60455,248700000.0
2008-02-12 13:07:00,1.6045,1.6047,1.60445,1.60455,177000000.0
2008-02-12 13:08:00,1.60455,1.6049,1.60455,1.6049,98900000.0
2008-02-12 13:09:00,1.6049,1.6052,1.6049,1.605,87500000.0
2008-02-12 13:10:00,1.605,1.6055,1.60495,1.60535,154800000.0
2008-02-12 13:11:00,1.60535,1.6056,1.60535,1.6054,183400000.0
2008-02-12 13:12:00,1.6054,1.60555,1.6053,1.6053,184000000.0
2008-02-12 13:13:00,1.6053,1.6055,1.6053,1.6055,105100000.0
2008-02-12 13:14:00,1.6055,1.6056,1.6054,1.6054,63800000.0
2008-02-12 13:15:00,1.6054,1.6054,1.60425,1.6043,255200000.0
2008-02-12 13:16:00,1.6043,1.6043,1.60395,1.60415,298100000.0
2008-02-12 13:17:00,1.60415,1.6042,1.6036,1.6037,378800000.0
2008-02-12 13:18:00,1.6038,1.6038,1.6025,1.603,315900000.0
2008-02-12 13:19:00,1.603,1.6032,1.60275,1.6028,284100000.0
2008-02-12 13:20:00,1.6028,1.6029,1.6026,1.6028,243600000.0
2008-02-12 13:21:00,1.6028,1.6029,1.6027,1.6028,111400000.0
2008-02-12 13:22:00,1.6028,1.6028,1.6023,1.6024,106700000.0
2008-02-12 13:23:00,1.6024,1.6027,1.6023,1.6023,139700000.0
2008-02-12 13:24:00,1.6023,1.6023,1.6017,1.6017,343400000.0
2008-02-12 13:25:00,1.6017,1.6018,1.6009,1.601,476000000.0
2008-02-12 13:26:00,1.601,1.60185,1.601,1.6018,372100000.0
2008-02-12 13:27:00,1.6018,1.602,1.601,1.601,209200000.0
2008-02-12 13:28:00,1.601,1.6013,1.601,1.60125,309200000.0
2008-02-12 13:29:00,1.6012,1.60175,1.6012,1.6016,170800000.0
2008-02-12 13:30:00,1.6016,1.6021,1.6016,1.602,150800000.0
2008-02-12 13:31:00,1.602,1.6021,1.6016,1.60165,202200000.0
2008-02-12 13:32:00,1.60175,1.6019,1.60165,1.6018,112100000.0
2008-02-12 13:33:00,1.6018,1.6022,1.60165,1.6021,120800000.0
2008-02-12 13:34:00,1.6021,1.6022,1.6017,1.6017,107100000.0
2008-02-12 13:35:00,1.6017,1.6018,1.6011,1.6011,74600000.0
2008-02-12 13:36:00,1.6011,1.6016,1.6011,1.60125,78800000.0
2008-02-12 13:37:00,1.60125,1.6022,1.60125,1.6021,203400000.0
2008-02-12 13:38:00,1.6021,1.6021,1.6017,1.60185,307900000.0
2008-02-12 13:39:00,1.60185,1.6019,1.6012,1.6015,209100000.0
2008-02-12 13:40:00,1.6015,1.6017,1.6012,1.6016,201800000.0
2008-02-12 13:41:00,1.6016,1.6021,1.60155,1.60195,125100000.0
2008-02-12 13:42:00,1.6019,1.602,1.6017,1.6019,76700000.0
2008-02-12 13:43:00,1.6019,1.602,1.6015,1.6015,97000000.0
2008-02-12 13:44:00,1.6015,1.6017,1.6015,1.6015,40500000.0
2008-02-12 13:45:00,1.6015,1.6017,1.60125,1.6016,50800000.0
2008-02-12 13:46:00,1.6016,1.6018,1.6006,1.6006,88800000.0
2008-02-12 13:47:00,1.60075,1.6012,1.6006,1.6011,281000000.0
2008-02-12 13:48:00,1.6011,1.6011,1.60055,1.6007,217500000.0
2008-02-12 13:49:00,1.6007,1.6008,1.6006,1.6008,55300000.0
2008-02-12 13:50:00,1.6008,1.6008,1.6004,1.60045,122300000.0
2008-02-12 13:51:00,1.60045,1.6008,1.6004,1.6008,136900000.0
2008-02-12 13:52:00,1.6008,1.6011,1.6006,1.6006,210900000.0
2008-02-12 13:53:00,1.6006,1.6009,1.60055,1.60085,115400000.0
2008-02-12 13:54:00,1.60085,1.6009,1.6005,1.6007,230600000.0
2008-02-12 13:55:00,1.6007,1.6009,1.60065,1.60065,185900000.0
2008-02-12 13:56:00,1.60065,1.6007,1.6006,1.6006,73900000.0
2008-02-12 13:57:00,1.6006,1.6008,1.6006,1.60065,181700000.0
2008-02-12 13:58:00,1.60065,1.6009,1.6006,1.6009,91800000.0
2008-02-12 13:59:00,1.6009,1.6014,1.6009,1.6011,43500000.0
2008-02-12 14:00:00,1.6011,1.6011,1.6009,1.601,309200000.0
2008-02-12 14:01:00,1.601,1.6013,1.6007,1.6007,172100000.0
2008-02-12 14:02:00,1.60075,1.6011,1.6006,1.6009,336900000.0
2008-02-12 14:03:00,1.6009,1.6016,1.6008,1.6008,83500000.0
2008-02-12 14:04:00,1.60075,1.6012,1.6007,1.6009,126400000.0
2008-02-12 14:05:00,1.6009,1.6012,1.6009,1.6009,162300000.0
2008-02-12 14:06:00,1.6009,1.6015,1.6009,1.601,111200000.0
2008-02-12 14:07:00,1.601,1.6013,1.60095,1.60095,232200000.0
2008-02-12 14:08:00,1.60095,1.6012,1.6008,1.60095,315800000.0
2008-02-12 14:09:00,1.60095,1.60105,1.6008,1.6008,151000000.0
2008-02-12 14:10:00,1.6008,1.6016,1.60045,1.60055,277900000.0
2008-02-12 14:11:00,1.60055,1.6008,1.6001,1.6003,133400000.0
2008-02-12 14:12:00,1.6003,1.6004,1.60005,1.6002,267900000.0
2008-02-12 14:13:00,1.6002,1.6008,1.60015,1.6006,224500000.0
2008-02-12 14:14:00,1.6006,1.6012,1.6004,1.6012,219100000.0
2008-02-12 14:15:00,1.60115,1.6016,1.6009,1.6016,281700000.0
2008-02-12 14:16:00,1.6016,1.6017,1.6013,1.6014,85800000.0
2008-02-12 14:17:00,1.6014,1.60185,1.6012,1.6017,178305860.0
2008-02-12 14:18:00,1.6017,1.602,1.6017,1.6019,39100000.0
2008-02-12 14:19:00,1.60195,1.60215,1.6017,1.602,124300000.0
2008-02-12 14:20:00,1.60195,1.6021,1.6014,1.6016,435500000.0
2008-02-12 14:21:00,1.6016,1.60225,1.60135,1.602,319800000.0
2008-02-12 14:22:00,1.602,1.6025,1.6019,1.6024,201100000.0
2008-02-12 14:23:00,1.6024,1.6025,1.60225,1.60235,227700000.0
2008-02-12 14:24:00,1.60235,1.6024,1.60215,1.60235,150300000.0
2008-02-12 14:25:00,1.60235,1.6027,1.6019,1.60205,197600000.0
2008-02-12 14:26:00,1.6025,1.6027,1.6024,1.6024,90300000.0
2008-02-12 14:27:00,1.6024,1.6027,1.6024,1.6024,31700000.0
2008-02-12 14:28:00,1.6024,1.6024,1.6022,1.6024,35900000.0
2008-02-12 14:29:00,1.6024,1.60255,1.6021,1.6025,172900000.0
2008-02-12 14:30:00,1.6025,1.6027,1.60235,1.60245,134300000.0
2008-02-12 14:31:00,1.60245,1.6027,1.60245,1.60255,106700000.0
2008-02-12 14:32:00,1.60255,1.60255,1.60215,1.60215,80500000.0
2008-02-12 14:33:00,1.60215,1.60215,1.602,1.60205,96400000.0
2008-02-12 14:34:00,1.60205,1.6021,1.6017,1.602,91700000.0
2008-02-12 14:35:00,1.602,1.6023,1.6017,1.6023,123700000.0
2008-02-12 14:36:00,1.6022,1.6029,1.6022,1.60285,293900000.0
2008-02-12 14:37:00,1.60285,1.60285,1.60205,1.60205,230800000.0
2008-02-12 14:38:00,1.60215,1.6028,1.602,1.6025,364600000.0
2008-02-12 14:39:00,1.6025,1.6036,1.6025,1.6032,326400000.0
2008-02-12 14:40:00,1.6033,1.6037,1.603,1.603,80800000.0
2008-02-12 14:41:00,1.603,1.6035,1.6025,1.6026,68100000.0
2008-02-12 14:42:00,1.6026,1.6039,1.60255,1.6037,116500000.0
2008-02-12 14:43:00,1.6037,1.6037,1.6029,1.6029,63800000.0
2008-02-12 14:44:00,1.6029,1.6031,1.60245,1.6026,181000000.0
2008-02-12 14:45:00,1.6026,1.6032,1.6025,1.6029,67900000.0
2008-02-12 14:46:00,1.6029,1.6034,1.6029,1.6034,32000000.0
2008-02-12 14:47:00,1.6034,1.6035,1.60245,1.6034,121300000.0
2008-02-12 14:48:00,1.6034,1.60365,1.6032,1.6036,105600000.0
2008-02-12 14:49:00,1.6036,1.6037,1.6034,1.6034,21000000.0
2008-02-12 14:50:00,1.6034,1.6038,1.6033,1.6038,52800000.0
2008-02-12 14:51:00,1.6038,1.6049,1.6038,1.6046,59000000.0
2008-02-12 14:52:00,1.60465,1.6048,1.6034,1.6034,159700000.0
2008-02-12 14:53:00,1.6034,1.604,1.6031,1.6038,97000000.0
2008-02-12 14:54:00,1.6038,1.6039,1.6034,1.6034,107000000.0
2008-02-12 14:55:00,1.6034,1.6042,1.6034,1.6036,286900000.0
2008-02-12 14:56:00,1.6036,1.6039,1.6033,1.6038,119900000.0
2008-02-12 14:57:00,1.6038,1.6039,1.6034,1.6038,205900000.0
2008-02-12 14:58:00,1.6038,1.6038,1.6034,1.6036,106700000.0
2008-02-12 14:59:00,1.6036,1.6036,1.60305,1.60305,95700000.0
2008-02-12 15:00:00,1.60305,1.60315,1.60275,1.60315,320000000.0
2008-02-12 15:01:00,1.6032,1.6041,1.6032,1.6036,296300000.0
2008-02-12 15:02:00,1.6036,1.6045,1.60355,1.6044,201000000.0
2008-02-12 15:03:00,1.6044,1.6044,1.60375,1.604,313800000.0
2008-02-12 15:04:00,1.6041,1.6045,1.6036,1.6042,337100000.0
2008-02-12 15:05:00,1.6041,1.6046,1.60375,1.60395,159400000.0
2008-02-12 15:06:00,1.6039,1.6041,1.6029,1.6032,167700000.0
2008-02-12 15:07:00,1.6032,1.6042,1.6028,1.6042,356600000.0
2008-02-12 15:08:00,1.6042,1.6042,1.6035,1.604,138800000.0
2008-02-12 15:09:00,1.604,1.6047,1.604,1.6042,353100000.0
2008-02-12 15:10:00,1.60415,1.6051,1.604,1.605,254300000.0
2008-02-12 15:11:00,1.605,1.605,1.6046,1.6048,297600000.0
2008-02-12 15:12:00,1.60465,1.6059,1.6044,1.6056,220100000.0
2008-02-12 15:13:00,1.6056,1.6064,1.60525,1.6059,135600000.0
2008-02-12 15:14:00,1.6059,1.6059,1.6049,1.6055,159800000.0
2008-02-12 15:15:00,1.6055,1.607,1.6051,1.6058,119700000.0
2008-02-12 15:16:00,1.6058,1.6062,1.60545,1.6057,311900000.0
2008-02-12 15:17:00,1.6057,1.6061,1.6049,1.6052,160700000.0
2008-02-12 15:18:00,1.6052,1.6052,1.60435,1.60445,128600000.0
2008-02-12 15:19:00,1.6045,1.605,1.60395,1.60445,153900000.0
2008-02-12 15:20:00,1.6046,1.6051,1.6044,1.6049,109700000.0
2008-02-12 15:21:00,1.6049,1.6052,1.6047,1.6048,262900000.0
2008-02-12 15:22:00,1.6048,1.6049,1.6041,1.6041,106100000.0
2008-02-12 15:23:00,1.6042,1.605,1.604,1.6047,128600000.0
2008-02-12 15:24:00,1.60465,1.60475,1.60415,1.6046,309300000.0
2008-02-12 15:25:00,1.6046,1.6053,1.6044,1.6051,386600000.0
2008-02-12 15:26:00,1.6051,1.6053,1.6046,1.60495,479700000.0
2008-02-12 15:27:00,1.60485,1.6051,1.6043,1.605,482200000.0
2008-02-12 15:28:00,1.6051,1.6052,1.6049,1.60495,88000000.0
2008-02-12 15:29:00,1.60495,1.60495,1.6044,1.6046,92500000.0
2008-02-12 15:30:00,1.6046,1.6046,1.6042,1.6043,214600000.0
2008-02-12 15:31:00,1.6043,1.60535,1.60425,1.60525,246600000.0
2008-02-12 15:32:00,1.60525,1.6056,1.60515,1.6052,199200000.0
2008-02-12 15:33:00,1.60515,1.6061,1.6051,1.6058,470400000.0
2008-02-12 15:34:00,1.6058,1.60595,1.6057,1.6058,429100000.0
2008-02-12 15:35:00,1.6058,1.60585,1.6053,1.60535,351400000.0
2008-02-12 15:36:00,1.60535,1.6062,1.60535,1.60615,313400000.0
2008-02-12 15:37:00,1.60615,1.60715,1.60615,1.6069,381100000.0
2008-02-12 15:38:00,1.6069,1.60755,1.60685,1.607,512200000.0
2008-02-12 15:39:00,1.607,1.60715,1.606,1.606,292100000.0
2008-02-12 15:40:00,1.606,1.60655,1.6059,1.60635,598600000.0
2008-02-12 15:41:00,1.60635,1.6064,1.6055,1.6055,141800000.0
2008-02-12 15:42:00,1.6055,1.6058,1.6049,1.6049,267400000.0
2008-02-12 15:43:00,1.6049,1.6057,1.6047,1.6057,452400000.0
2008-02-12 15:44:00,1.6057,1.6057,1.6054,1.6054,153500000.0
2008-02-12 15:45:00,1.6054,1.6054,1.6051,1.6053,133000000.0
2008-02-12 15:46:00,1.6053,1.6058,1.6052,1.60575,257000000.0
2008-02-12 15:47:00,1.60575,1.60585,1.6052,1.6054,302000000.0
2008-02-12 15:48:00,1.6054,1.6057,1.60515,1.6053,368900000.0
2008-02-12 15:49:00,1.6053,1.60535,1.60495,1.60495,133300000.0
2008-02-12 15:50:00,1.60495,1.6055,1.6048,1.6055,248300000.0
2008-02-12 15:51:00,1.6055,1.6055,1.6049,1.60525,192600000.0
2008-02-12 15:52:00,1.60525,1.6054,1.6051,1.6051,94500000.0
2008-02-12 15:53:00,1.6052,1.6054,1.6051,1.6053,25000000.0
2008-02-12 15:54:00,1.6053,1.6054,1.6046,1.60475,98200000.0
2008-02-12 15:55:00,1.6047,1.60475,1.6043,1.6045,110700000.0
2008-02-12 15:56:00,1.6045,1.6048,1.60445,1.6048,83000000.0
2008-02-12 15:57:00,1.6048,1.6048,1.6047,1.6047,19800000.0
2008-02-12 15:58:00,1.6047,1.6051,1.6046,1.6051,181200000.0
2008-02-12 15:59:00,1.6051,1.6059,1.6051,1.6056,228800000.0
2008-02-12 16:00:00,1.6056,1.6058,1.6054,1.6055,52900000.0
2008-02-12 16:01:00,1.6055,1.6056,1.60525,1.6054,37300000.0
2008-02-12 16:02:00,1.6054,1.6056,1.6046,1.6048,69500000.0
2008-02-12 16:03:00,1.6048,1.6054,1.6047,1.6048,101000000.0
2008-02-12 16:04:00,1.6049,1.605,1.60445,1.6047,189100000.0
2008-02-12 16:05:00,1.6047,1.6063,1.6047,1.606,248700000.0
2008-02-12 16:06:00,1.6061,1.6064,1.6055,1.6058,266800000.0
2008-02-12 16:07:00,1.6058,1.6058,1.605,1.6051,235400000.0
2008-02-12 16:08:00,1.6052,1.6062,1.6052,1.60585,195500000.0
2008-02-12 16:09:00,1.60585,1.6065,1.6057,1.60615,176800000.0
2008-02-12 16:10:00,1.6061,1.6072,1.606,1.60695,460700000.0
2008-02-12 16:11:00,1.60695,1.6078,1.60695,1.6076,135900000.0
2008-02-12 16:12:00,1.6076,1.608,1.6074,1.6074,315400000.0
2008-02-12 16:13:00,1.6074,1.6077,1.60695,1.60695,132600000.0
2008-02-12 16:14:00,1.60695,1.60695,1.6062,1.60665,311800000.0
2008-02-12 16:15:00,1.6067,1.6073,1.60635,1.6069,311300000.0
2008-02-12 16:16:00,1.6069,1.6074,1.6068,1.6068,117300000.0
2008-02-12 16:17:00,1.6068,1.607,1.6064,1.6066,155300000.0
2008-02-12 16:18:00,1.6066,1.60705,1.6065,1.6068,291000000.0
2008-02-12 16:19:00,1.6068,1.6072,1.6066,1.6067,95600000.0
2008-02-12 16:20:00,1.6067,1.60785,1.60645,1.6077,99000000.0
2008-02-12 16:21:00,1.6076,1.60765,1.6066,1.6067,227000000.0
2008-02-12 16:22:00,1.6067,1.6071,1.6064,1.60685,249950000.0
2008-02-12 16:23:00,1.60685,1.6069,1.60625,1.6063,257000000.0
2008-02-12 16:24:00,1.6063,1.6067,1.60625,1.6066,179700000.0
2008-02-12 16:25:00,1.6066,1.6067,1.6063,1.60635,146900000.0
2008-02-12 16:26:00,1.60635,1.6068,1.60615,1.60655,229500000.0
2008-02-12 16:27:00,1.60665,1.6086,1.60665,1.6085,238200000.0
2008-02-12 16:28:00,1.6085,1.6086,1.60815,1.6085,177200000.0
2008-02-12 16:29:00,1.6085,1.6094,1.6084,1.6093,287100000.0
2008-02-12 16:30:00,1.60915,1.6105,1.60905,1.6105,260500000.0
2008-02-12 16:31:00,1.6105,1.6106,1.60985,1.6105,299300000.0
2008-02-12 16:32:00,1.6105,1.6105,1.6094,1.6094,185500000.0
2008-02-12 16:33:00,1.6094,1.61,1.6093,1.6096,163400000.0
2008-02-12 16:34:00,1.6097,1.6102,1.6097,1.6098,135700000.0
2008-02-12 16:35:00,1.6098,1.61,1.6093,1.6097,110300000.0
2008-02-12 16:36:00,1.6097,1.6098,1.6094,1.6097,98000000.0
2008-02-12 16:37:00,1.6097,1.6098,1.6095,1.6096,57800000.0
2008-02-12 16:38:00,1.6096,1.6096,1.6091,1.6095,129400000.0
2008-02-12 16:39:00,1.6095,1.6097,1.6091,1.6093,142900000.0
2008-02-12 16:40:00,1.6093,1.6094,1.6091,1.6091,155700000.0
2008-02-12 16:41:00,1.60915,1.6098,1.609,1.60935,202500000.0
2008-02-12 16:42:00,1.6094,1.6095,1.609,1.6092,426200000.0
2008-02-12 16:43:00,1.6092,1.6096,1.6091,1.6095,155600000.0
2008-02-12 16:44:00,1.6095,1.6097,1.6093,1.6097,123900000.0
2008-02-12 16:45:00,1.6097,1.6099,1.6095,1.6096,30700000.0
2008-02-12 16:46:00,1.6096,1.6096,1.60915,1.6092,70500000.0
2008-02-12 16:47:00,1.6092,1.60935,1.6091,1.6091,243500000.0
2008-02-12 16:48:00,1.6091,1.6093,1.609,1.609,117900000.0
2008-02-12 16:49:00,1.609,1.6091,1.6086,1.6088,110800000.0
2008-02-12 16:50:00,1.6088,1.6093,1.6088,1.6093,50000000.0
2008-02-12 16:51:00,1.6093,1.6094,1.60865,1.609,130000000.0
2008-02-12 16:52:00,1.609,1.6091,1.60855,1.60855,154000000.0
2008-02-12 16:53:00,1.6086,1.6093,1.6086,1.6088,224600000.0
2008-02-12 16:54:00,1.6088,1.6088,1.6082,1.6085,113500000.0
2008-02-12 16:55:00,1.6085,1.6097,1.6085,1.6093,277600000.0
2008-02-12 16:56:00,1.6093,1.6093,1.6089,1.6093,234500000.0
2008-02-12 16:57:00,1.6093,1.6096,1.60895,1.609,214600000.0
2008-02-12 16:58:00,1.609,1.6091,1.60855,1.6088,240800000.0
2008-02-12 16:59:00,1.6088,1.6088,1.6076,1.60775,466000000.0
2008-02-12 17:00:00,1.60775,1.6078,1.60715,1.60755,266000000.0
2008-02-12 17:01:00,1.6076,1.6078,1.6074,1.6075,76600000.0
2008-02-12 17:02:00,1.6075,1.6079,1.6074,1.6078,98500000.0
2008-02-12 17:03:00,1.6078,1.6079,1.6074,1.6078,73700000.0
2008-02-12 17:04:00,1.6078,1.6082,1.6078,1.6082,118300000.0
2008-02-12 17:05:00,1.6083,1.6084,1.6079,1.6081,115200000.0
2008-02-12 17:06:00,1.608,1.6084,1.608,1.6083,64500000.0
2008-02-12 17:07:00,1.6083,1.6083,1.608,1.6081,74400000.0
2008-02-12 17:08:00,1.6081,1.6084,1.608,1.608,80300000.0
2008-02-12 17:09:00,1.608,1.6081,1.6075,1.60785,129400000.0
2008-02-12 17:10:00,1.60785,1.608,1.6075,1.60785,89900000.0
2008-02-12 17:11:00,1.60785,1.60785,1.60745,1.60745,107800000.0
2008-02-12 17:12:00,1.60745,1.60745,1.6067,1.6067,129100000.0
2008-02-12 17:13:00,1.6067,1.6069,1.6066,1.6068,74300000.0
2008-02-12 17:14:00,1.6068,1.6069,1.6062,1.60635,124700000.0
2008-02-12 17:15:00,1.60635,1.60675,1.606,1.6063,278500000.0
2008-02-12 17:16:00,1.6063,1.6067,1.6061,1.6067,134000000.0
2008-02-12 17:17:00,1.6067,1.607,1.6066,1.6067,165400000.0
2008-02-12 17:18:00,1.6067,1.6071,1.6067,1.60685,219300000.0
2008-02-12 17:19:00,1.6069,1.60795,1.6067,1.6079,155400000.0
2008-02-12 17:20:00,1.6079,1.6083,1.6077,1.60785,441400000.0
2008-02-12 17:21:00,1.60785,1.60785,1.6075,1.6076,123500000.0
2008-02-12 17:22:00,1.6076,1.6078,1.6071,1.6071,119100000.0
2008-02-12 17:23:00,1.6071,1.6079,1.607,1.6077,171300000.0
2008-02-12 17:24:00,1.6077,1.6078,1.6075,1.6078,135100000.0
2008-02-12 17:25:00,1.6078,1.608,1.6076,1.6076,106800000.0
2008-02-12 17:26:00,1.6076,1.6077,1.60715,1.60715,234200000.0
2008-02-12 17:27:00,1.60715,1.6076,1.60715,1.6073,131300000.0
2008-02-12 17:28:00,1.6074,1.6074,1.6069,1.6072,334800000.0
2008-02-12 17:29:00,1.60725,1.6074,1.60705,1.6072,97700000.0
2008-02-12 17:30:00,1.6072,1.60775,1.6072,1.60775,210600000.0
2008-02-12 17:31:00,1.60775,1.6083,1.60775,1.6082,211700000.0
2008-02-12 17:32:00,1.6082,1.6082,1.60785,1.60785,147200000.0
2008-02-12 17:33:00,1.60785,1.608,1.6076,1.60775,261600000.0
2008-02-12 17:34:00,1.60775,1.6079,1.60725,1.6076,222000000.0
2008-02-12 17:35:00,1.6076,1.6078,1.6075,1.6077,40800000.0
2008-02-12 17:36:00,1.6077,1.6079,1.6076,1.60775,41300000.0
2008-02-12 17:37:00,1.608,1.608,1.6076,1.6077,202000000.0
2008-02-12 17:38:00,1.6077,1.608,1.60745,1.6078,241300000.0
2008-02-12 17:39:00,1.6078,1.6082,1.6075,1.6081,62700000.0
2008-02-12 17:40:00,1.6081,1.6085,1.6079,1.6083,109200000.0
2008-02-12 17:41:00,1.6083,1.6086,1.6082,1.6083,77900000.0
2008-02-12 17:42:00,1.6082,1.6084,1.608,1.6081,54300000.0
2008-02-12 17:43:00,1.6081,1.6084,1.608,1.6081,61200000.0
2008-02-12 17:44:00,1.6081,1.6083,1.6079,1.608,96800000.0
2008-02-12 17:45:00,1.608,1.608,1.6078,1.6079,44100000.0
2008-02-12 17:46:00,1.6079,1.6081,1.6076,1.60785,382800000.0
2008-02-12 17:47:00,1.60785,1.60815,1.60775,1.60775,325800000.0
2008-02-12 17:48:00,1.60775,1.608,1.60765,1.6079,148000000.0
2008-02-12 17:49:00,1.6079,1.6081,1.6078,1.6079,57200000.0
2008-02-12 17:50:00,1.6079,1.608,1.60765,1.6079,153100000.0
2008-02-12 17:51:00,1.6079,1.608,1.6079,1.608,17400000.0
2008-02-12 17:52:00,1.608,1.608,1.6076,1.6078,42600000.0
2008-02-12 17:53:00,1.6078,1.6079,1.6072,1.6073,154400000.0
2008-02-12 17:54:00,1.6073,1.6073,1.6071,1.6072,158800000.0
2008-02-12 17:55:00,1.6072,1.60725,1.6071,1.60725,114200000.0
2008-02-12 17:56:00,1.6072,1.6076,1.60675,1.6073,168900000.0
2008-02-12 17:57:00,1.6073,1.6073,1.6071,1.6073,36200000.0
2008-02-12 17:58:00,1.6073,1.6073,1.6068,1.6071,227100000.0
2008-02-12 17:59:00,1.6071,1.6083,1.60645,1.6083,157300000.0
2008-02-12 18:00:00,1.6083,1.6087,1.6082,1.6082,80600000.0
2008-02-12 18:01:00,1.6082,1.6084,1.6079,1.6082,259600000.0
2008-02-12 18:02:00,1.6082,1.6085,1.6081,1.6084,21200000.0
2008-02-12 18:03:00,1.6084,1.6087,1.6083,1.6086,42500000.0
2008-02-12 18:04:00,1.6086,1.6087,1.6082,1.6082,135100000.0
2008-02-12 18:05:00,1.6082,1.6085,1.6082,1.6085,83400000.0
2008-02-12 18:06:00,1.6085,1.6085,1.6083,1.6085,56700000.0
2008-02-12 18:07:00,1.6085,1.6089,1.6084,1.6089,108100000.0
2008-02-12 18:08:00,1.6089,1.6089,1.6086,1.6087,88900000.0
2008-02-12 18:09:00,1.6087,1.60935,1.6086,1.6092,61800000.0
2008-02-12 18:10:00,1.60915,1.6098,1.6089,1.6095,215200000.0
2008-02-12 18:11:00,1.6095,1.6097,1.6092,1.6094,43600000.0
2008-02-12 18:12:00,1.6094,1.6099,1.6093,1.6099,20400000.0
2008-02-12 18:13:00,1.6099,1.6102,1.60965,1.6097,142700000.0
2008-02-12 18:14:00,1.6097,1.6099,1.6095,1.6095,76400000.0
2008-02-12 18:15:00,1.6095,1.6099,1.6094,1.6098,65200000.0
2008-02-12 18:16:00,1.6098,1.6099,1.6098,1.6099,19600000.0
2008-02-12 18:17:00,1.6099,1.61,1.6093,1.6095,284400000.0
2008-02-12 18:18:00,1.6095,1.6102,1.6094,1.6101,141900000.0
2008-02-12 18:19:00,1.6101,1.6112,1.61,1.6103,175400000.0
2008-02-12 18:20:00,1.61025,1.6114,1.6102,1.6111,195800000.0
2008-02-12 18:21:00,1.6111,1.6112,1.6109,1.6109,185000000.0
2008-02-12 18:22:00,1.61095,1.612,1.6109,1.6116,282100000.0
2008-02-12 18:23:00,1.6116,1.6119,1.61115,1.6113,183800000.0
2008-02-12 18:24:00,1.6113,1.6117,1.6112,1.6116,357600000.0
2008-02-12 18:25:00,1.6116,1.6121,1.6114,1.612,84600000.0
2008-02-12 18:26:00,1.612,1.612,1.6112,1.6115,192600000.0
2008-02-12 18:27:00,1.6115,1.6116,1.6109,1.61125,73600000.0
2008-02-12 18:28:00,1.61115,1.6117,1.611,1.6113,357600000.0
2008-02-12 18:29:00,1.6113,1.6117,1.61125,1.61155,333700000.0
2008-02-12 18:30:00,1.6115,1.6119,1.6111,1.6113,197500000.0
2008-02-12 18:31:00,1.6113,1.6113,1.611,1.6112,112900000.0
2008-02-12 18:32:00,1.6112,1.6112,1.6107,1.6109,304700000.0
2008-02-12 18:33:00,1.6109,1.6115,1.6109,1.61135,302700000.0
2008-02-12 18:34:00,1.61135,1.61135,1.6107,1.6109,414900000.0
2008-02-12 18:35:00,1.6109,1.611,1.61045,1.61045,140200000.0
2008-02-12 18:36:00,1.61045,1.61055,1.61045,1.6105,51000000.0
2008-02-12 18:37:00,1.61,1.6103,1.6099,1.61005,98500000.0
2008-02-12 18:38:00,1.61005,1.61095,1.61005,1.6108,383200000.0
2008-02-12 18:39:00,1.61085,1.6111,1.6103,1.6103,301100000.0
2008-02-12 18:40:00,1.6103,1.61045,1.6101,1.6102,304700000.0
2008-02-12 18:41:00,1.6102,1.6108,1.6102,1.6108,178900000.0
2008-02-12 18:42:00,1.6108,1.6111,1.61075,1.611,225000000.0
2008-02-12 18:43:00,1.611,1.6115,1.611,1.61125,200200000.0
2008-02-12 18:44:00,1.61115,1.6113,1.61095,1.6112,292600000.0
2008-02-12 18:45:00,1.6112,1.6113,1.6105,1.611,487200000.0
2008-02-12 18:46:00,1.611,1.6112,1.6107,1.6107,185600000.0
2008-02-12 18:47:00,1.6107,1.611,1.6107,1.611,106200000.0
2008-02-12 18:48:00,1.6109,1.6111,1.6107,1.6109,129300000.0
2008-02-12 18:49:00,1.6109,1.6111,1.61075,1.611,215500000.0
2008-02-12 18:50:00,1.611,1.6111,1.61085,1.611,301700000.0
2008-02-12 18:51:00,1.611,1.6111,1.6108,1.6108,79200000.0
2008-02-12 18:52:00,1.6108,1.611,1.6104,1.6106,145400000.0
2008-02-12 18:53:00,1.61055,1.6112,1.6103,1.6109,108200000.0
2008-02-12 18:54:00,1.6108,1.6109,1.61055,1.6108,282300000.0
2008-02-12 18:55:00,1.6107,1.6112,1.61045,1.6111,368000000.0
2008-02-12 18:56:00,1.6111,1.6113,1.61075,1.6111,107200000.0
2008-02-12 18:57:00,1.6111,1.6112,1.6109,1.611,46000000.0
2008-02-12 18:58:00,1.611,1.611,1.6104,1.6107,38700000.0
2008-02-12 18:59:00,1.6107,1.6112,1.61015,1.6108,249800000.0
2008-02-12 19:00:00,1.6108,1.6109,1.61055,1.6107,81500000.0
2008-02-12 19:01:00,1.6107,1.6108,1.6103,1.6106,37000000.0
2008-02-12 19:02:00,1.6106,1.6108,1.6105,1.6107,64600000.0
2008-02-12 19:03:00,1.6107,1.6108,1.6105,1.61055,90900000.0
2008-02-12 19:04:00,1.61055,1.6107,1.6104,1.6105,60800000.0
2008-02-12 19:05:00,1.6105,1.6111,1.6103,1.6106,90000000.0
2008-02-12 19:06:00,1.6106,1.6109,1.6106,1.6106,46800000.0
2008-02-12 19:07:00,1.6106,1.6107,1.6104,1.6106,63600000.0
2008-02-12 19:08:00,1.6106,1.6108,1.6102,1.6102,126800000.0
2008-02-12 19:09:00,1.6102,1.6106,1.6102,1.6104,52700000.0
2008-02-12 19:10:00,1.6104,1.6104,1.6099,1.6101,58300000.0
2008-02-12 19:11:00,1.6101,1.61045,1.6101,1.61045,48700000.0
2008-02-12 19:12:00,1.61045,1.6108,1.61045,1.6107,73000000.0
2008-02-12 19:13:00,1.61065,1.6109,1.6105,1.6108,63700000.0
2008-02-12 19:14:00,1.6109,1.6111,1.6109,1.611,44800000.0
2008-02-12 19:15:00,1.611,1.6111,1.6107,1.611,40300000.0
2008-02-12 19:16:00,1.611,1.6114,1.6109,1.6111,40000000.0
2008-02-12 19:17:00,1.6111,1.6117,1.6111,1.6114,76400000.0
2008-02-12 19:18:00,1.6114,1.6122,1.6113,1.6119,84200000.0
2008-02-12 19:19:00,1.6119,1.6123,1.6118,1.6122,58800000.0
2008-02-12 19:20:00,1.6122,1.6122,1.6118,1.6121,45900000.0
2008-02-12 19:21:00,1.6121,1.6124,1.612,1.6123,33600000.0
2008-02-12 19:22:00,1.6123,1.61295,1.6113,1.61295,115900000.0
2008-02-12 19:23:00,1.6131,1.6143,1.6131,1.6133,86100000.0
2008-02-12 19:24:00,1.6133,1.6137,1.6133,1.6136,58400000.0
2008-02-12 19:25:00,1.6136,1.6142,1.6134,1.6142,90000000.0
2008-02-12 19:26:00,1.6142,1.6142,1.6136,1.6136,54400000.0
2008-02-12 19:27:00,1.6136,1.6139,1.6134,1.6139,99200000.0
2008-02-12 19:28:00,1.6139,1.6141,1.6136,1.6138,43500000.0
2008-02-12 19:29:00,1.6138,1.6138,1.6135,1.6136,45300000.0
2008-02-12 19:30:00,1.6136,1.6138,1.6133,1.6136,77400000.0
2008-02-12 19:31:00,1.6136,1.6142,1.6136,1.6142,58400000.0
2008-02-12 19:32:00,1.6142,1.6145,1.614,1.6144,87300000.0
2008-02-12 19:33:00,1.6144,1.6146,1.6138,1.614,62500000.0
2008-02-12 19:34:00,1.614,1.6143,1.6138,1.6143,372000001.0
2008-02-12 19:35:00,1.6143,1.6144,1.6136,1.6137,166600000.0
2008-02-12 19:36:00,1.6137,1.6139,1.6133,1.6137,70500000.0
2008-02-12 19:37:00,1.6137,1.614,1.6137,1.6139,34000000.0
2008-02-12 19:38:00,1.6139,1.6139,1.6134,1.6134,123600000.0
2008-02-12 19:39:00,1.6134,1.6134,1.6131,1.6131,77500000.0
2008-02-12 19:40:00,1.6131,1.6133,1.6126,1.61275,184100000.0
2008-02-12 19:41:00,1.6128,1.6138,1.6128,1.6133,45600000.0
2008-02-12 19:42:00,1.6133,1.6135,1.6133,1.6135,18400000.0
2008-02-12 19:43:00,1.6135,1.6137,1.6135,1.6137,26400000.0
2008-02-12 19:44:00,1.6137,1.6138,1.6135,1.6137,47200000.0
2008-02-12 19:45:00,1.6137,1.6142,1.6135,1.6139,92000000.0
2008-02-12 19:46:00,1.6139,1.614,1.6139,1.614,24400000.0
2008-02-12 19:47:00,1.6141,1.6144,1.6135,1.6135,83000000.0
2008-02-12 19:48:00,1.6135,1.6139,1.6135,1.6138,65300000.0
2008-02-12 19:49:00,1.6138,1.6143,1.6137,1.6142,67600000.0
2008-02-12 19:50:00,1.6141,1.6142,1.6137,1.6137,50400000.0
2008-02-12 19:51:00,1.6137,1.614,1.6134,1.6134,42000000.0
2008-02-12 19:52:00,1.6134,1.6135,1.6132,1.6133,35600000.0
2008-02-12 19:53:00,1.6133,1.6135,1.6133,1.6135,14800000.0
2008-02-12 19:54:00,1.6135,1.6136,1.6134,1.6136,31200000.0
2008-02-12 19:55:00,1.6136,1.6137,1.6134,1.6135,29200000.0
2008-02-12 19:56:00,1.6135,1.6135,1.6134,1.6135,15200000.0
2008-02-12 19:57:00,1.6135,1.6135,1.613,1.6133,53200000.0
2008-02-12 19:58:00,1.6133,1.6133,1.6129,1.6129,33200000.0
2008-02-12 19:59:00,1.6129,1.6129,1.6126,1.6128,46400000.0
2008-02-12 20:00:00,1.6128,1.6128,1.61215,1.6126,65200000.0
2008-02-12 20:01:00,1.6126,1.6127,1.6122,1.6124,43500000.0
2008-02-12 20:02:00,1.6124,1.6125,1.6122,1.6122,28400000.0
2008-02-12 20:03:00,1.6122,1.6126,1.6122,1.6125,37600000.0
2008-02-12 20:04:00,1.6125,1.6126,1.6122,1.6125,41200000.0
2008-02-12 20:05:00,1.6125,1.6125,1.6122,1.6123,40400000.0
2008-02-12 20:06:00,1.6123,1.6123,1.6121,1.6123,27600000.0
2008-02-12 20:07:00,1.6123,1.6125,1.6123,1.6123,18400000.0
2008-02-12 20:08:00,1.6123,1.6123,1.6123,1.6123,4000000.0
2008-02-12 20:09:00,1.6123,1.6124,1.61215,1.6124,29600000.0
2008-02-12 20:10:00,1.6124,1.6125,1.612,1.6124,28700000.0
2008-02-12 20:11:00,1.6124,1.6124,1.61205,1.6124,37800000.0
2008-02-12 20:12:00,1.6124,1.6124,1.6124,1.6124,19600000.0
2008-02-12 20:13:00,1.6124,1.6125,1.6121,1.6121,33500000.0
2008-02-12 20:14:00,1.6121,1.6124,1.6121,1.6122,64600000.0
2008-02-12 20:15:00,1.6122,1.6125,1.6122,1.6124,24800000.0
2008-02-12 20:16:00,1.6124,1.6124,1.612,1.612,12400000.0
2008-02-12 20:17:00,1.612,1.6121,1.6116,1.6118,45300000.0
2008-02-12 20:18:00,1.6118,1.6119,1.6115,1.6119,181200000.0
2008-02-12 20:19:00,1.6119,1.6123,1.6118,1.6122,121100000.0
2008-02-12 20:20:00,1.6122,1.6124,1.612,1.6123,29600000.0
2008-02-12 20:21:00,1.6123,1.6123,1.6122,1.6122,15600000.0
2008-02-12 20:22:00,1.6122,1.6125,1.6122,1.6125,25600000.0
2008-02-12 20:23:00,1.6124,1.6125,1.6122,1.6125,15600000.0
2008-02-12 20:24:00,1.6125,1.6127,1.6123,1.6127,10400000.0
2008-02-12 20:25:00,1.6126,1.6126,1.6123,1.6125,81800000.0
2008-02-12 20:26:00,1.6125,1.6127,1.6124,1.6126,39400000.0
2008-02-12 20:27:00,1.6126,1.6129,1.6125,1.6125,39000000.0
2008-02-12 20:28:00,1.6125,1.6126,1.6124,1.6124,18000000.0
2008-02-12 20:29:00,1.6124,1.6127,1.6124,1.6127,11600000.0
2008-02-12 20:30:00,1.6127,1.6131,1.6127,1.6131,36800000.0
2008-02-12 20:31:00,1.61295,1.6133,1.6127,1.6133,60800000.0
2008-02-12 20:32:00,1.6133,1.6133,1.6129,1.6132,55800000.0
2008-02-12 20:33:00,1.6132,1.6137,1.6132,1.6136,47200000.0
2008-02-12 20:34:00,1.6135,1.6136,1.6134,1.6134,38600000.0
2008-02-12 20:35:00,1.6134,1.6137,1.613,1.6136,95200000.0
2008-02-12 20:36:00,1.6136,1.6142,1.61335,1.6141,72000000.0
2008-02-12 20:37:00,1.6141,1.6142,1.6136,1.6136,40800000.0
2008-02-12 20:38:00,1.6136,1.614,1.6134,1.6139,41600000.0
2008-02-12 20:39:00,1.6139,1.614,1.6138,1.6139,17600000.0
2008-02-12 20:40:00,1.6139,1.6139,1.6136,1.6137,37200000.0
2008-02-12 20:41:00,1.6137,1.6138,1.6132,1.61325,142300000.0
2008-02-12 20:42:00,1.6132,1.6138,1.6132,1.6137,87200000.0
2008-02-12 20:43:00,1.6137,1.6138,1.61325,1.6134,75900000.0
2008-02-12 20:44:00,1.6134,1.6134,1.6134,1.6134,8800000.0
2008-02-12 20:45:00,1.6134,1.6135,1.6134,1.6135,27200000.0
2008-02-12 20:46:00,1.6135,1.6135,1.6135,1.6135,14800000.0
2008-02-12 20:47:00,1.6135,1.6135,1.6132,1.6132,22400000.0
2008-02-12 20:48:00,1.6132,1.6132,1.6132,1.6132,8800000.0
2008-02-12 20:49:00,1.6132,1.6133,1.613,1.613,43000000.0
2008-02-12 20:50:00,1.613,1.6132,1.6127,1.6128,20300000.0
2008-02-12 20:51:00,1.6128,1.6132,1.6127,1.6129,28300000.0
2008-02-12 20:52:00,1.6129,1.6132,1.6129,1.613,38200000.0
2008-02-12 20:53:00,1.613,1.6131,1.613,1.6131,18800000.0
2008-02-12 20:54:00,1.6131,1.6132,1.6129,1.613,26800000.0
2008-02-12 20:55:00,1.613,1.6131,1.613,1.6131,11600000.0
2008-02-12 20:56:00,1.6131,1.6132,1.6131,1.6132,18800000.0
2008-02-12 20:57:00,1.6132,1.6133,1.6132,1.6133,24000000.0
2008-02-12 20:58:00,1.6133,1.6133,1.6131,1.6132,27300000.0
2008-02-12 20:59:00,1.6132,1.6133,1.6131,1.6133,22600000.0
2008-02-12 21:00:00,1.6133,1.6134,1.6131,1.6133,36600000.0
2008-02-12 21:01:00,1.6133,1.6133,1.6129,1.6129,18400000.0
2008-02-12 21:02:00,1.6129,1.6131,1.6126,1.6128,76700000.0
2008-02-12 21:03:00,1.6128,1.613,1.6126,1.6126,26100000.0
2008-02-12 21:04:00,1.6126,1.613,1.6126,1.6126,65100000.0
2008-02-12 21:05:00,1.61265,1.6129,1.61265,1.6128,40800000.0
2008-02-12 21:06:00,1.6128,1.6131,1.6128,1.6129,34200000.0
2008-02-12 21:07:00,1.6129,1.613,1.6129,1.6129,36800000.0
2008-02-12 21:08:00,1.6129,1.6132,1.6129,1.6132,12800000.0
2008-02-12 21:09:00,1.6132,1.6132,1.6129,1.613,26400000.0
2008-02-12 21:10:00,1.613,1.6131,1.6129,1.61295,64500000.0
2008-02-12 21:11:00,1.61295,1.6132,1.61295,1.6132,27200000.0
2008-02-12 21:12:00,1.6132,1.6136,1.61315,1.6135,42200000.0
2008-02-12 21:13:00,1.6135,1.6135,1.6132,1.6132,27400000.0
2008-02-12 21:14:00,1.6132,1.6133,1.6123,1.6126,106200000.0
2008-02-12 21:15:00,1.6126,1.6126,1.61235,1.6125,74200000.0
2008-02-12 21:16:00,1.6125,1.6128,1.6125,1.6127,73200000.0
2008-02-12 21:17:00,1.6127,1.6131,1.6127,1.613,88300000.0
2008-02-12 21:18:00,1.613,1.6131,1.6128,1.6129,47400000.0
2008-02-12 21:19:00,1.6129,1.6131,1.6128,1.6131,52900000.0
2008-02-12 21:20:00,1.6131,1.6134,1.6128,1.6134,40200000.0
2008-02-12 21:21:00,1.6134,1.6134,1.6132,1.6132,33600000.0
2008-02-12 21:22:00,1.6132,1.6133,1.6131,1.6132,29200000.0
2008-02-12 21:23:00,1.6132,1.6132,1.613,1.613,5200000.0
2008-02-12 21:24:00,1.613,1.613,1.6128,1.6129,16000000.0
2008-02-12 21:25:00,1.6129,1.6132,1.6127,1.613,26800000.0
2008-02-12 21:26:00,1.613,1.6132,1.6129,1.613,17600000.0
2008-02-12 21:27:00,1.613,1.613,1.613,1.613,12800000.0
2008-02-12 21:28:00,1.613,1.6132,1.613,1.6131,16000000.0
2008-02-12 21:29:00,1.6131,1.6131,1.61295,1.6131,18100000.0
2008-02-12 21:30:00,1.6131,1.6131,1.613,1.613,15600000.0
2008-02-12 21:31:00,1.613,1.6137,1.613,1.6137,55100000.0
2008-02-12 21:32:00,1.6138,1.6141,1.6137,1.6137,50000000.0
2008-02-12 21:33:00,1.6137,1.6138,1.61365,1.6138,23200000.0
2008-02-12 21:34:00,1.6138,1.6139,1.6137,1.6139,44400000.0
2008-02-12 21:35:00,1.6139,1.6143,1.61375,1.6142,49500000.0
2008-02-12 21:36:00,1.6142,1.6144,1.6142,1.6143,25600000.0
2008-02-12 21:37:00,1.6144,1.6145,1.61435,1.61445,33300000.0
2008-02-12 21:38:00,1.61445,1.6149,1.61435,1.6145,86000000.0
2008-02-12 21:39:00,1.6145,1.6149,1.6145,1.6146,61000000.0
2008-02-12 21:40:00,1.6146,1.6149,1.61455,1.6149,30800000.0
2008-02-12 21:41:00,1.6149,1.6149,1.61465,1.61465,36800000.0
2008-02-12 21:42:00,1.6147,1.6149,1.6146,1.6146,40000000.0
2008-02-12 21:43:00,1.6146,1.6148,1.614,1.6144,71300000.0
2008-02-12 21:44:00,1.6144,1.6144,1.6144,1.6144,3200000.0
2008-02-12 21:45:00,1.6144,1.6149,1.6144,1.6148,36400000.0
2008-02-12 21:46:00,1.6148,1.6149,1.6144,1.6144,83900000.0
2008-02-12 21:47:00,1.6144,1.6149,1.6142,1.6144,87300000.0
2008-02-12 21:48:00,1.6144,1.6146,1.6144,1.6145,82500000.0
2008-02-12 21:49:00,1.6145,1.6146,1.6143,1.6143,45600000.0
2008-02-12 21:50:00,1.6143,1.6145,1.6143,1.6144,22300000.0
2008-02-12 21:51:00,1.6144,1.6147,1.6144,1.6145,36800000.0
2008-02-12 21:52:00,1.6145,1.6145,1.6141,1.6144,36500000.0
2008-02-12 21:53:00,1.6144,1.6145,1.6143,1.6143,14000000.0
2008-02-12 21:54:00,1.6143,1.6148,1.6143,1.6143,43200000.0
2008-02-12 21:55:00,1.6143,1.6145,1.6141,1.6142,32800000.0
2008-02-12 21:56:00,1.6142,1.6147,1.6142,1.6144,43200000.0
2008-02-12 21:57:00,1.6144,1.6145,1.6142,1.6142,37600000.0
2008-02-12 21:58:00,1.6142,1.6143,1.614,1.6143,46800000.0
2008-02-12 21:59:00,1.6143,1.6145,1.6138,1.61385,59500000.0
2008-02-12 22:00:00,1.6139,1.614,1.6132,1.6136,111900000.0
2008-02-12 22:01:00,1.6136,1.6141,1.6136,1.6141,19600000.0
2008-02-12 22:02:00,1.6141,1.6142,1.6139,1.614,31600000.0
2008-02-12 22:03:00,1.614,1.61405,1.6137,1.6138,52700000.0
2008-02-12 22:04:00,1.6138,1.6139,1.6134,1.6136,51400000.0
2008-02-12 22:05:00,1.6136,1.6138,1.6136,1.6136,27600000.0
2008-02-12 22:06:00,1.6136,1.6139,1.6136,1.6139,42400000.0
2008-02-12 22:07:00,1.6139,1.6141,1.6138,1.6139,38400000.0
2008-02-12 22:08:00,1.6139,1.6139,1.6131,1.6137,94200000.0
2008-02-12 22:09:00,1.6137,1.6137,1.6135,1.6136,23700000.0
2008-02-12 22:10:00,1.6136,1.6137,1.6131,1.6131,30300000.0
2008-02-12 22:11:00,1.6131,1.61345,1.6129,1.6133,198900000.0
2008-02-12 22:12:00,1.6133,1.6134,1.6133,1.6133,30000000.0
2008-02-12 22:13:00,1.6133,1.6135,1.6132,1.6132,29500000.0
2008-02-12 22:14:00,1.6132,1.6132,1.6129,1.6129,24400000.0
2008-02-12 22:15:00,1.6129,1.6131,1.6128,1.6131,22500000.0
2008-02-12 22:16:00,1.6131,1.6132,1.6128,1.6132,46300000.0
2008-02-12 22:17:00,1.6132,1.6132,1.613,1.6131,15200000.0
2008-02-12 22:18:00,1.6132,1.6138,1.6132,1.6138,56600000.0
2008-02-12 22:19:00,1.6138,1.6138,1.6133,1.6133,97000000.0
2008-02-12 22:20:00,1.6133,1.6137,1.6133,1.6135,89800000.0
2008-02-12 22:21:00,1.6135,1.6139,1.6133,1.6139,95900000.0
2008-02-12 22:22:00,1.6139,1.6139,1.6136,1.6137,51600000.0
2008-02-12 22:23:00,1.6137,1.6141,1.6136,1.6141,56600000.0
2008-02-12 22:24:00,1.6141,1.6145,1.6141,1.6141,48800000.0
2008-02-12 22:25:00,1.6141,1.6144,1.614,1.6142,105700000.0
2008-02-12 22:26:00,1.6142,1.6146,1.6142,1.6143,23200000.0
2008-02-12 22:27:00,1.6143,1.6145,1.61415,1.6144,95200000.0
2008-02-12 22:28:00,1.6144,1.6145,1.614,1.614,34400000.0
2008-02-12 22:29:00,1.614,1.6143,1.6137,1.6141,69300000.0
2008-02-12 22:30:00,1.6141,1.6146,1.6141,1.6142,68700000.0
2008-02-12 22:31:00,1.6142,1.6144,1.6139,1.614,44800000.0
2008-02-12 22:32:00,1.614,1.6141,1.6139,1.614,28800000.0
2008-02-12 22:33:00,1.614,1.6142,1.6136,1.614,74000000.0
2008-02-12 22:34:00,1.614,1.614,1.6136,1.6136,46000000.0
2008-02-12 22:35:00,1.6136,1.61425,1.6134,1.6142,76400000.0
2008-02-12 22:36:00,1.6142,1.6142,1.6131,1.6135,78700000.0
2008-02-12 22:37:00,1.6135,1.6141,1.613,1.6141,102300000.0
2008-02-12 22:38:00,1.6141,1.6142,1.6135,1.614,51200000.0
2008-02-12 22:39:00,1.614,1.6145,1.6138,1.6143,41800000.0
2008-02-12 22:40:00,1.6143,1.6146,1.614,1.6143,152400000.0
2008-02-12 22:41:00,1.6143,1.6153,1.6143,1.61525,176800000.0
2008-02-12 22:42:00,1.61545,1.61575,1.6152,1.6154,340400000.0
2008-02-12 22:43:00,1.6154,1.6155,1.6149,1.6153,97100000.0
2008-02-12 22:44:00,1.6153,1.6156,1.6152,1.6152,39600000.0
2008-02-12 22:45:00,1.6152,1.6153,1.6147,1.61475,167200001.0
2008-02-12 22:46:00,1.61475,1.6153,1.61475,1.6149,75200000.0
2008-02-12 22:47:00,1.6149,1.6151,1.6146,1.6146,32800000.0
2008-02-12 22:48:00,1.6146,1.6148,1.6146,1.6147,30000000.0
2008-02-12 22:49:00,1.6147,1.6149,1.61425,1.6145,174000000.0
2008-02-12 22:50:00,1.6145,1.6152,1.6145,1.615,57200000.0
2008-02-12 22:51:00,1.615,1.6155,1.6148,1.6151,93900000.0
2008-02-12 22:52:00,1.6151,1.6158,1.615,1.6158,50000000.0
2008-02-12 22:53:00,1.6158,1.6158,1.6156,1.6158,33000000.0
2008-02-12 22:54:00,1.6158,1.6162,1.6157,1.6162,94200000.0
2008-02-12 22:55:00,1.6162,1.6164,1.616,1.6163,62300000.0
2008-02-12 22:56:00,1.6163,1.6163,1.6159,1.6162,55600000.0
2008-02-12 22:57:00,1.6162,1.6162,1.616,1.616,14800000.0
2008-02-12 22:58:00,1.616,1.616,1.6148,1.6153,71300000.0
2008-02-12 22:59:00,1.6153,1.6155,1.6149,1.6155,106100000.0
2008-02-12 23:00:00,1.6155,1.6158,1.615,1.6157,37800000.0
2008-02-12 23:01:00,1.6155,1.6158,1.6153,1.6155,30400000.0
2008-02-12 23:02:00,1.6155,1.6155,1.6151,1.6151,74100000.0
2008-02-12 23:03:00,1.6151,1.6157,1.6151,1.6153,27900000.0
2008-02-12 23:04:00,1.6153,1.6156,1.6152,1.6155,34000000.0
2008-02-12 23:05:00,1.6155,1.6155,1.6153,1.6154,26400000.0
2008-02-12 23:06:00,1.6154,1.6156,1.6154,1.6156,29200000.0
2008-02-12 23:07:00,1.6156,1.6156,1.6155,1.6155,12400000.0
2008-02-12 23:08:00,1.6155,1.6159,1.6154,1.6157,50300000.0
2008-02-12 23:09:00,1.6157,1.6157,1.6154,1.6154,30800000.0
2008-02-12 23:10:00,1.6154,1.61585,1.6154,1.61585,69400000.0
2008-02-12 23:11:00,1.61585,1.616,1.6155,1.6159,113600000.0
2008-02-12 23:12:00,1.6159,1.616,1.6158,1.6159,28000000.0
2008-02-12 23:13:00,1.6159,1.6159,1.6155,1.6156,56400000.0
2008-02-12 23:14:00,1.6156,1.6159,1.6156,1.6158,63200000.0
2008-02-12 23:15:00,1.6158,1.6159,1.6157,1.6159,40400000.0
2008-02-12 23:16:00,1.6159,1.6161,1.6159,1.6159,26700000.0
2008-02-12 23:17:00,1.6159,1.6162,1.6157,1.6157,27600000.0
2008-02-12 23:18:00,1.6157,1.6158,1.6155,1.6156,28000000.0
2008-02-12 23:19:00,1.6154,1.6154,1.6151,1.6153,32300000.0
2008-02-12 23:20:00,1.6153,1.6154,1.6153,1.6154,20400000.0
2008-02-12 23:21:00,1.6154,1.6154,1.6151,1.6151,31200000.0
2008-02-12 23:22:00,1.6151,1.6153,1.6151,1.6153,15600000.0
2008-02-12 23:23:00,1.6153,1.6153,1.6153,1.6153,8400000.0
2008-02-12 23:24:00,1.6153,1.6153,1.6151,1.6152,14800000.0
2008-02-12 23:25:00,1.61515,1.61515,1.6148,1.6149,31400000.0
2008-02-12 23:26:00,1.6149,1.6149,1.6144,1.61455,307200000.0
2008-02-12 23:27:00,1.61455,1.61455,1.61375,1.61415,126300000.0
2008-02-12 23:28:00,1.6141,1.6142,1.61385,1.61385,232400000.0
2008-02-12 23:29:00,1.61385,1.61385,1.6132,1.6132,194700000.0
2008-02-12 23:30:00,1.6132,1.6139,1.61265,1.6139,160400000.0
2008-02-12 23:31:00,1.6139,1.6139,1.6133,1.6135,46400000.0
2008-02-12 23:32:00,1.6135,1.6146,1.6135,1.6144,58700000.0
2008-02-12 23:33:00,1.6144,1.6147,1.6143,1.6143,26800000.0
2008-02-12 23:34:00,1.6143,1.6143,1.6142,1.6142,10000000.0
2008-02-12 23:35:00,1.6142,1.6143,1.6142,1.6143,31700000.0
2008-02-12 23:36:00,1.6143,1.6146,1.6141,1.6141,43700000.0
2008-02-12 23:37:00,1.6141,1.6144,1.6141,1.6143,52800000.0
2008-02-12 23:38:00,1.6143,1.6147,1.6136,1.6136,81100000.0
2008-02-12 23:39:00,1.6136,1.614,1.613,1.613,72000000.0
2008-02-12 23:40:00,1.613,1.61425,1.613,1.6139,85000000.0
2008-02-12 23:41:00,1.6139,1.6139,1.61355,1.6139,107000000.0
2008-02-12 23:42:00,1.6139,1.6141,1.6135,1.6141,53200000.0
2008-02-12 23:43:00,1.6141,1.6143,1.6137,1.6139,33200000.0
2008-02-12 23:44:00,1.6139,1.614,1.6137,1.6137,26000000.0
2008-02-12 23:45:00,1.6137,1.6138,1.6137,1.61375,15200000.0
2008-02-12 23:46:00,1.61375,1.61375,1.6135,1.6136,56300000.0
2008-02-12 23:47:00,1.6136,1.6139,1.6136,1.6137,45200000.0
2008-02-12 23:48:00,1.6137,1.6143,1.6136,1.6142,75600000.0
2008-02-12 23:49:00,1.6142,1.6143,1.614,1.6141,73500000.0
2008-02-12 23:50:00,1.6141,1.6141,1.61365,1.61365,59000000.0
2008-02-12 23:51:00,1.61365,1.61375,1.6136,1.61365,89900000.0
2008-02-12 23:52:00,1.61365,1.61365,1.61265,1.61295,113000000.0
2008-02-12 23:53:00,1.61295,1.6134,1.61285,1.613,85600000.0
2008-02-12 23:54:00,1.613,1.6131,1.613,1.6131,19600000.0
2008-02-12 23:55:00,1.6131,1.6134,1.613,1.6134,24800000.0
2008-02-12 23:56:00,1.6134,1.6136,1.61305,1.6136,113600000.0
2008-02-12 23:57:00,1.6136,1.6142,1.6136,1.6139,48400000.0
2008-02-12 23:58:00,1.6139,1.6145,1.6138,1.6145,44000000.0
2008-02-12 23:59:00,1.6144,1.6145,1.6141,1.6144,144500000.0
2008-02-13 00:00:00,1.6144,1.6147,1.6144,1.6147,282200000.0
2008-02-13 00:01:00,1.615,1.6161,1.6149,1.6155,179100000.0
2008-02-13 00:02:00,1.61555,1.6158,1.6155,1.6156,32500000.0
2008-02-13 00:03:00,1.6156,1.616,1.6156,1.6159,28000000.0
2008-02-13 00:04:00,1.6159,1.6164,1.6159,1.6162,65800000.0
2008-02-13 00:05:00,1.6162,1.6165,1.6158,1.616,52100000.0
2008-02-13 00:06:00,1.616,1.6164,1.6159,1.6163,43400000.0
2008-02-13 00:07:00,1.6163,1.6163,1.615,1.6159,64900000.0
2008-02-13 00:08:00,1.6159,1.6163,1.6157,1.6159,30400000.0
2008-02-13 00:09:00,1.6159,1.6161,1.6153,1.6153,61200000.0
2008-02-13 00:10:00,1.6153,1.6156,1.6153,1.6155,18400000.0
2008-02-13 00:11:00,1.6155,1.6159,1.6154,1.6159,69700000.0
2008-02-13 00:12:00,1.6159,1.6163,1.6159,1.6162,22000000.0
2008-02-13 00:13:00,1.6162,1.6165,1.6161,1.6164,23100000.0
2008-02-13 00:14:00,1.6164,1.6164,1.6158,1.6158,15700000.0
2008-02-13 00:15:00,1.6158,1.6162,1.6158,1.6162,12300000.0
2008-02-13 00:16:00,1.6161,1.6162,1.6157,1.6157,27200000.0
2008-02-13 00:17:00,1.6157,1.6158,1.6149,1.6154,39000000.0
2008-02-13 00:18:00,1.6154,1.6159,1.6147,1.6153,151200000.0
2008-02-13 00:19:00,1.6153,1.6153,1.615,1.6153,28500000.0
2008-02-13 00:20:00,1.6153,1.6153,1.6152,1.6153,7100000.0
2008-02-13 00:21:00,1.6153,1.6153,1.6152,1.6152,12000000.0
2008-02-13 00:22:00,1.6152,1.6152,1.615,1.615,9600000.0
2008-02-13 00:23:00,1.615,1.6151,1.6149,1.6149,38100000.0
2008-02-13 00:24:00,1.6149,1.615,1.6145,1.6145,15500000.0
2008-02-13 00:25:00,1.6145,1.6146,1.6145,1.6146,15000000.0
2008-02-13 00:26:00,1.6146,1.6148,1.6145,1.6148,16000000.0
2008-02-13 00:27:00,1.6148,1.6149,1.6146,1.6148,16000000.0
2008-02-13 00:28:00,1.6148,1.6148,1.6143,1.6145,42600000.0
2008-02-13 00:29:00,1.6145,1.6148,1.6145,1.6146,22300000.0
2008-02-13 00:30:00,1.6146,1.6146,1.6144,1.6146,22500000.0
2008-02-13 00:31:00,1.6146,1.6146,1.614,1.614,43900000.0
2008-02-13 00:32:00,1.614,1.6142,1.6136,1.6138,57600000.0
2008-02-13 00:33:00,1.6139,1.6139,1.6134,1.6134,29200000.0
2008-02-13 00:34:00,1.6134,1.6139,1.6134,1.6139,51000000.0
2008-02-13 00:35:00,1.6139,1.6139,1.6138,1.6138,12000000.0
2008-02-13 00:36:00,1.6138,1.614,1.6138,1.6139,19000000.0
2008-02-13 00:37:00,1.6139,1.6139,1.6136,1.6139,18200000.0
2008-02-13 00:38:00,1.6139,1.614,1.6138,1.6138,29300000.0
2008-02-13 00:39:00,1.6138,1.6139,1.6136,1.6139,45200000.0
2008-02-13 00:40:00,1.6139,1.615,1.6138,1.6142,103900000.0
2008-02-13 00:41:00,1.6142,1.6146,1.6142,1.6146,26500000.0
2008-02-13 00:42:00,1.6146,1.6146,1.6143,1.6145,27900000.0
2008-02-13 00:43:00,1.6145,1.6145,1.6145,1.6145,7500000.0
2008-02-13 00:44:00,1.6145,1.6148,1.6143,1.6145,52600000.0
2008-02-13 00:45:00,1.6145,1.6148,1.6145,1.6146,19800000.0
2008-02-13 00:46:00,1.6146,1.6148,1.6139,1.6141,62200000.0
2008-02-13 00:47:00,1.6141,1.6148,1.6141,1.6145,56200000.0
2008-02-13 00:48:00,1.6145,1.6145,1.6144,1.6145,25900000.0
2008-02-13 00:49:00,1.6145,1.6146,1.614,1.6145,77200000.0
2008-02-13 00:50:00,1.6144,1.6147,1.6139,1.614,111800000.0
2008-02-13 00:51:00,1.614,1.614,1.6135,1.6135,98400000.0
2008-02-13 00:52:00,1.6135,1.6138,1.613,1.6137,459300000.0
2008-02-13 00:53:00,1.6137,1.6138,1.613,1.6131,90100000.0
2008-02-13 00:54:00,1.6131,1.6133,1.6127,1.613,63100000.0
2008-02-13 00:55:00,1.613,1.6131,1.6129,1.6129,16000000.0
2008-02-13 00:56:00,1.6129,1.6129,1.6118,1.6124,254100000.0
2008-02-13 00:57:00,1.6124,1.6127,1.6124,1.6127,35100000.0
2008-02-13 00:58:00,1.6127,1.6129,1.6124,1.6124,36600000.0
2008-02-13 00:59:00,1.6124,1.6125,1.6122,1.6122,42100000.0
2008-02-13 01:00:00,1.6123,1.6125,1.6117,1.61205,261700000.0
2008-02-13 01:01:00,1.61205,1.6126,1.6119,1.6126,192900000.0
2008-02-13 01:02:00,1.6126,1.6128,1.6121,1.6121,59000000.0
2008-02-13 01:03:00,1.6121,1.61215,1.6118,1.61215,227300000.0
2008-02-13 01:04:00,1.61215,1.61215,1.6117,1.6121,254900000.0
2008-02-13 01:05:00,1.6121,1.6122,1.61195,1.6122,224100000.0
2008-02-13 01:06:00,1.6122,1.61265,1.6122,1.61265,247300000.0
2008-02-13 01:07:00,1.61265,1.6132,1.61265,1.6127,184500000.0
2008-02-13 01:08:00,1.6127,1.6127,1.6126,1.6126,34600000.0
2008-02-13 01:09:00,1.6125,1.6127,1.6125,1.6127,26900000.0
2008-02-13 01:10:00,1.6127,1.6127,1.6126,1.6126,10300000.0
2008-02-13 01:11:00,1.6126,1.6128,1.6126,1.6127,19000000.0
2008-02-13 01:12:00,1.6127,1.6131,1.6127,1.6131,106800000.0
2008-02-13 01:13:00,1.6131,1.6132,1.613,1.613,96300000.0
2008-02-13 01:14:00,1.613,1.6133,1.613,1.6132,12500000.0
2008-02-13 01:15:00,1.6132,1.6136,1.6132,1.6133,217300000.0
2008-02-13 01:16:00,1.6133,1.6137,1.6133,1.6136,121400000.0
2008-02-13 01:17:00,1.6137,1.6137,1.6135,1.6135,168300000.0
2008-02-13 01:18:00,1.6135,1.6137,1.61335,1.6136,93500000.0
2008-02-13 01:19:00,1.6136,1.6137,1.6136,1.6136,8200000.0
2008-02-13 01:20:00,1.6136,1.6136,1.6136,1.6136,5500000.0
2008-02-13 01:21:00,1.6136,1.6136,1.6134,1.6134,12900000.0
2008-02-13 01:22:00,1.6134,1.6135,1.6133,1.6134,31300000.0
2008-02-13 01:23:00,1.6134,1.6135,1.61305,1.6132,157900000.0
2008-02-13 01:24:00,1.6132,1.6132,1.613,1.6132,18200000.0
2008-02-13 01:25:00,1.6132,1.6132,1.6132,1.6132,3500000.0
2008-02-13 01:26:00,1.6132,1.6132,1.613,1.613,42000000.0
2008-02-13 01:27:00,1.613,1.6131,1.613,1.6131,33700000.0
2008-02-13 01:28:00,1.6131,1.6131,1.6129,1.613,25400000.0
2008-02-13 01:29:00,1.613,1.613,1.613,1.613,18900000.0
2008-02-13 01:30:00,1.613,1.61415,1.613,1.61415,216900000.0
2008-02-13 01:31:00,1.61415,1.6143,1.6133,1.6136,175600000.0
2008-02-13 01:32:00,1.6136,1.6144,1.6136,1.6143,152300000.0
2008-02-13 01:33:00,1.6143,1.6146,1.6139,1.6141,124700000.0
2008-02-13 01:34:00,1.6141,1.6141,1.6139,1.6141,37700000.0
2008-02-13 01:35:00,1.6141,1.6141,1.6138,1.6139,142100000.0
2008-02-13 01:36:00,1.6139,1.614,1.6137,1.6137,83700000.0
2008-02-13 01:37:00,1.6137,1.6139,1.6137,1.6139,64700000.0
2008-02-13 01:38:00,1.6139,1.6141,1.6137,1.6138,115400000.0
2008-02-13 01:39:00,1.6138,1.6138,1.6137,1.6137,4800000.0
2008-02-13 01:40:00,1.6137,1.6137,1.6137,1.6137,5000000.0
2008-02-13 01:41:00,1.6137,1.6137,1.6131,1.6135,184700000.0
2008-02-13 01:42:00,1.6135,1.6139,1.6135,1.6139,85900000.0
2008-02-13 01:43:00,1.6139,1.61415,1.6138,1.6141,155100000.0
2008-02-13 01:44:00,1.6141,1.6144,1.614,1.6142,67300000.0
2008-02-13 01:45:00,1.6142,1.6142,1.6141,1.6141,23800000.0
2008-02-13 01:46:00,1.6141,1.6143,1.614,1.614,88300000.0
2008-02-13 01:47:00,1.614,1.614,1.6137,1.6139,37000000.0
2008-02-13 01:48:00,1.6139,1.6139,1.6139,1.6139,13300000.0
2008-02-13 01:49:00,1.6139,1.6139,1.6137,1.6139,33300000.0
2008-02-13 01:50:00,1.6139,1.6141,1.6138,1.614,165800000.0
2008-02-13 01:51:00,1.614,1.6144,1.614,1.6142,53700000.0
2008-02-13 01:52:00,1.6142,1.6142,1.6141,1.6141,13800000.0
2008-02-13 01:53:00,1.6141,1.6144,1.6141,1.6144,63100000.0
2008-02-13 01:54:00,1.6144,1.6146,1.6141,1.6143,66500000.0
2008-02-13 01:55:00,1.6143,1.6143,1.6143,1.6143,10000000.0
2008-02-13 01:56:00,1.6143,1.6143,1.6139,1.6142,56400000.0
2008-02-13 01:57:00,1.6142,1.6142,1.6138,1.6138,20500000.0
2008-02-13 01:58:00,1.6138,1.6138,1.6138,1.6138,8500000.0
2008-02-13 01:59:00,1.6138,1.6138,1.6134,1.6136,65900000.0
2008-02-13 02:00:00,1.6136,1.6136,1.6132,1.6133,76600000.0
2008-02-13 02:01:00,1.6133,1.6135,1.6132,1.6133,123200000.0
2008-02-13 02:02:00,1.6133,1.6136,1.6133,1.6133,137300000.0
2008-02-13 02:03:00,1.6133,1.6134,1.6132,1.6133,230100000.0
2008-02-13 02:04:00,1.6133,1.6136,1.6131,1.6136,254400000.0
2008-02-13 02:05:00,1.6136,1.6139,1.6134,1.6137,83600000.0
2008-02-13 02:06:00,1.6137,1.6141,1.6137,1.6139,183800000.0
2008-02-13 02:07:00,1.6139,1.614,1.6138,1.614,219200000.0
2008-02-13 02:08:00,1.614,1.614,1.6138,1.614,28000000.0
2008-02-13 02:09:00,1.614,1.614,1.61375,1.6138,33300000.0
2008-02-13 02:10:00,1.6138,1.6139,1.6138,1.6138,9100000.0
2008-02-13 02:11:00,1.6138,1.614,1.6135,1.6136,135700000.0
2008-02-13 02:12:00,1.6136,1.6136,1.6134,1.6136,56600000.0
2008-02-13 02:13:00,1.6137,1.6138,1.6136,1.6137,131200000.0
2008-02-13 02:14:00,1.6137,1.6137,1.6135,1.6136,96800000.0
2008-02-13 02:15:00,1.6136,1.6137,1.6136,1.6137,57100000.0
2008-02-13 02:16:00,1.6137,1.614,1.6137,1.6138,43400000.0
2008-02-13 02:17:00,1.6138,1.6139,1.6137,1.6137,102600000.0
2008-02-13 02:18:00,1.6137,1.614,1.6135,1.6137,97700000.0
2008-02-13 02:19:00,1.6137,1.6138,1.6135,1.6136,87300000.0
2008-02-13 02:20:00,1.6136,1.6136,1.6129,1.6134,132900000.0
2008-02-13 02:21:00,1.6134,1.6135,1.6133,1.6134,79700000.0
2008-02-13 02:22:00,1.6134,1.6136,1.6133,1.6136,168600000.0
2008-02-13 02:23:00,1.6136,1.6138,1.6131,1.6134,187500000.0
2008-02-13 02:24:00,1.6134,1.6136,1.6131,1.6132,176800000.0
2008-02-13 02:25:00,1.6132,1.6132,1.6128,1.61315,165300000.0
2008-02-13 02:26:00,1.61315,1.61325,1.61295,1.6131,252900000.0
2008-02-13 02:27:00,1.6131,1.6135,1.6129,1.6131,153100000.0
2008-02-13 02:28:00,1.6131,1.6132,1.613,1.6131,74700000.0
2008-02-13 02:29:00,1.6131,1.6133,1.613,1.6131,166800000.0
2008-02-13 02:30:00,1.6131,1.6131,1.6129,1.6131,70400000.0
2008-02-13 02:31:00,1.6131,1.6133,1.613,1.6131,125900000.0
2008-02-13 02:32:00,1.6131,1.6133,1.6131,1.6131,68700000.0
2008-02-13 02:33:00,1.6131,1.6134,1.6131,1.6133,69300000.0
2008-02-13 02:34:00,1.6133,1.6134,1.6131,1.6131,98100000.0
2008-02-13 02:35:00,1.6131,1.6132,1.6131,1.6131,156900000.0
2008-02-13 02:36:00,1.6131,1.6131,1.6129,1.613,94100000.0
2008-02-13 02:37:00,1.613,1.6131,1.613,1.613,151800000.0
2008-02-13 02:38:00,1.613,1.6132,1.613,1.613,89400000.0
2008-02-13 02:39:00,1.613,1.6131,1.613,1.6131,79100000.0
2008-02-13 02:40:00,1.6131,1.6131,1.613,1.613,48000000.0
2008-02-13 02:41:00,1.613,1.6133,1.6128,1.6131,171000000.0
2008-02-13 02:42:00,1.6131,1.6133,1.6129,1.613,100000000.0
2008-02-13 02:43:00,1.613,1.6133,1.613,1.6132,105800000.0
2008-02-13 02:44:00,1.6132,1.6135,1.6132,1.6134,82500000.0
2008-02-13 02:45:00,1.6134,1.6135,1.6133,1.6134,74100000.0
2008-02-13 02:46:00,1.6134,1.6135,1.6131,1.6131,64600000.0
2008-02-13 02:47:00,1.6131,1.6132,1.6128,1.6129,110300000.0
2008-02-13 02:48:00,1.6129,1.6131,1.6125,1.6125,252200000.0
2008-02-13 02:49:00,1.6125,1.6127,1.61225,1.6127,86100000.0
2008-02-13 02:50:00,1.6127,1.6127,1.6127,1.6127,7700000.0
2008-02-13 02:51:00,1.6127,1.6131,1.6127,1.6128,118300000.0
2008-02-13 02:52:00,1.6128,1.613,1.6128,1.6128,29300000.0
2008-02-13 02:53:00,1.6128,1.6128,1.6124,1.6125,112800000.0
2008-02-13 02:54:00,1.6125,1.6127,1.6122,1.6126,91500000.0
2008-02-13 02:55:00,1.6125,1.6127,1.6123,1.6126,158800000.0
2008-02-13 02:56:00,1.6126,1.6127,1.6125,1.6125,25400000.0
2008-02-13 02:57:00,1.6124,1.6125,1.6121,1.6121,76600000.0
2008-02-13 02:58:00,1.6121,1.61225,1.6116,1.6116,48000000.0
2008-02-13 02:59:00,1.6116,1.6118,1.61145,1.6116,85500000.0
2008-02-13 03:00:00,1.6116,1.6118,1.6113,1.6117,214300000.0
2008-02-13 03:01:00,1.61155,1.61215,1.61135,1.6119,150700000.0
2008-02-13 03:02:00,1.6119,1.6119,1.6108,1.61125,281600000.0
2008-02-13 03:03:00,1.61125,1.61145,1.61065,1.6112,201900000.0
2008-02-13 03:04:00,1.61135,1.61155,1.6109,1.6109,79000000.0
2008-02-13 03:05:00,1.6109,1.61095,1.6106,1.61095,148000000.0
2008-02-13 03:06:00,1.61095,1.61105,1.6108,1.6108,79200000.0
2008-02-13 03:07:00,1.6108,1.6108,1.6105,1.6105,79800000.0
2008-02-13 03:08:00,1.6105,1.6106,1.61,1.6102,82200000.0
2008-02-13 03:09:00,1.6102,1.61075,1.6102,1.61065,113000000.0
2008-02-13 03:10:00,1.61065,1.61065,1.6104,1.6105,72100000.0
2008-02-13 03:11:00,1.6105,1.61065,1.61025,1.61055,71400000.0
2008-02-13 03:12:00,1.61055,1.61075,1.6105,1.61055,60100000.0
2008-02-13 03:13:00,1.61055,1.61085,1.61055,1.61085,80500000.0
2008-02-13 03:14:00,1.61085,1.61115,1.6108,1.61105,92200000.0
2008-02-13 03:15:00,1.61105,1.61135,1.61095,1.61095,28100000.0
2008-02-13 03:16:00,1.61095,1.61105,1.61055,1.61055,53200000.0
2008-02-13 03:17:00,1.61055,1.61085,1.61045,1.6108,85000000.0
2008-02-13 03:18:00,1.6108,1.61085,1.61065,1.61085,26100000.0
2008-02-13 03:19:00,1.61085,1.611,1.61075,1.6108,44100000.0
2008-02-13 03:20:00,1.6108,1.6108,1.61055,1.6106,112000000.0
2008-02-13 03:21:00,1.61055,1.61055,1.6101,1.6103,26500000.0
2008-02-13 03:22:00,1.6103,1.6104,1.6103,1.6104,11200000.0
2008-02-13 03:23:00,1.6104,1.6105,1.6102,1.6104,31600000.0
2008-02-13 03:24:00,1.6104,1.6105,1.6104,1.61045,28400000.0
2008-02-13 03:25:00,1.61045,1.61055,1.61025,1.6104,40800000.0
2008-02-13 03:26:00,1.6104,1.61045,1.6104,1.6104,17400000.0
2008-02-13 03:27:00,1.6104,1.61065,1.61025,1.6104,56100000.0
2008-02-13 03:28:00,1.6104,1.6105,1.6104,1.6104,14800000.0
2008-02-13 03:29:00,1.6104,1.6105,1.6104,1.6104,12600000.0
2008-02-13 03:30:00,1.6104,1.61055,1.6104,1.61045,17600000.0
2008-02-13 03:31:00,1.61045,1.61065,1.6104,1.61065,26800000.0
2008-02-13 03:32:00,1.61065,1.61065,1.61035,1.61055,48000000.0
2008-02-13 03:33:00,1.61055,1.61065,1.6105,1.6105,21600000.0
2008-02-13 03:34:00,1.6105,1.61145,1.6105,1.61145,82500000.0
2008-02-13 03:35:00,1.61145,1.61195,1.61135,1.61155,182200000.0
2008-02-13 03:36:00,1.61155,1.61185,1.61155,1.61155,235000000.0
2008-02-13 03:37:00,1.61155,1.61175,1.61135,1.6115,102500000.0
2008-02-13 03:38:00,1.6115,1.61165,1.61115,1.61155,106500000.0
2008-02-13 03:39:00,1.6115,1.61165,1.61085,1.61105,100000000.0
2008-02-13 03:40:00,1.61105,1.61105,1.61085,1.61095,47700000.0
2008-02-13 03:41:00,1.61095,1.6111,1.61085,1.6111,116400000.0
2008-02-13 03:42:00,1.6111,1.6111,1.61105,1.61105,33600000.0
2008-02-13 03:43:00,1.61115,1.61125,1.6109,1.61095,25200000.0
2008-02-13 03:44:00,1.61105,1.61105,1.6108,1.6108,12900000.0
2008-02-13 03:45:00,1.6108,1.61105,1.61065,1.61105,32100000.0
2008-02-13 03:46:00,1.61105,1.6111,1.6108,1.61095,63800000.0
2008-02-13 03:47:00,1.61095,1.61095,1.6109,1.6109,2400000.0
2008-02-13 03:48:00,1.6109,1.6109,1.6109,1.6109,1600000.0
2008-02-13 03:49:00,1.6109,1.61115,1.61065,1.6108,138700000.0
2008-02-13 03:50:00,1.6108,1.61095,1.6108,1.61095,25000000.0
2008-02-13 03:51:00,1.61095,1.6111,1.61095,1.611,44800000.0
2008-02-13 03:52:00,1.611,1.61115,1.61085,1.61085,80000000.0
2008-02-13 03:53:00,1.61085,1.611,1.61085,1.6109,64400000.0
2008-02-13 03:54:00,1.6109,1.61095,1.61085,1.6109,44000000.0
2008-02-13 03:55:00,1.6109,1.611,1.61055,1.6106,114800000.0
2008-02-13 03:56:00,1.6106,1.6107,1.6105,1.6105,51100000.0
2008-02-13 03:57:00,1.6105,1.6106,1.61045,1.61045,79500000.0
2008-02-13 03:58:00,1.61045,1.6107,1.61045,1.61065,52400000.0
2008-02-13 03:59:00,1.61065,1.6108,1.61065,1.6108,35200000.0
2008-02-13 04:00:00,1.6108,1.6111,1.61065,1.611,57600000.0
2008-02-13 04:01:00,1.611,1.611,1.6108,1.6108,33600000.0
2008-02-13 04:02:00,1.6108,1.61085,1.6106,1.6108,89600000.0
2008-02-13 04:03:00,1.6108,1.6108,1.6106,1.6107,99900000.0
2008-02-13 04:04:00,1.6107,1.6109,1.6107,1.6107,99300000.0
2008-02-13 04:05:00,1.6107,1.61085,1.6106,1.61065,57300000.0
2008-02-13 04:06:00,1.61065,1.61065,1.61045,1.61045,83900000.0
2008-02-13 04:07:00,1.61045,1.61045,1.6103,1.61035,51800000.0
2008-02-13 04:08:00,1.61035,1.6104,1.61025,1.61035,70300000.0
2008-02-13 04:09:00,1.61045,1.61055,1.61035,1.61045,117000000.0
2008-02-13 04:10:00,1.61045,1.61065,1.61045,1.6106,27100000.0
2008-02-13 04:11:00,1.6106,1.6106,1.6105,1.6105,27700000.0
2008-02-13 04:12:00,1.6105,1.6106,1.6105,1.6106,16400000.0
2008-02-13 04:13:00,1.6106,1.61075,1.61045,1.6105,17100000.0
2008-02-13 04:14:00,1.6105,1.61065,1.6105,1.6106,24100000.0
2008-02-13 04:15:00,1.6106,1.6107,1.6106,1.6106,33100000.0
2008-02-13 04:16:00,1.6106,1.6108,1.6106,1.6107,29000000.0
2008-02-13 04:17:00,1.6107,1.6108,1.6107,1.6108,28700000.0
2008-02-13 04:18:00,1.6108,1.611,1.6108,1.611,16000000.0
2008-02-13 04:19:00,1.611,1.611,1.611,1.611,9800000.0
2008-02-13 04:20:00,1.611,1.6111,1.6109,1.6111,29100000.0
2008-02-13 04:21:00,1.6111,1.61115,1.61095,1.61115,33200000.0
2008-02-13 04:22:00,1.61115,1.6115,1.6111,1.6113,27200000.0
2008-02-13 04:23:00,1.6113,1.6113,1.6111,1.61115,62400000.0
2008-02-13 04:24:00,1.61115,1.6113,1.6111,1.6112,35100000.0
2008-02-13 04:25:00,1.6112,1.6112,1.61105,1.61105,13800000.0
2008-02-13 04:26:00,1.61105,1.6112,1.611,1.6112,24800000.0
2008-02-13 04:27:00,1.6112,1.6112,1.61085,1.61085,60800000.0
2008-02-13 04:28:00,1.61085,1.6114,1.61085,1.61135,197900000.0
2008-02-13 04:29:00,1.61135,1.61215,1.61125,1.61215,111500000.0
2008-02-13 04:30:00,1.61215,1.6122,1.61145,1.6117,199500000.0
2008-02-13 04:31:00,1.6117,1.61195,1.6117,1.6119,53000000.0
2008-02-13 04:32:00,1.6119,1.6121,1.6119,1.6121,22400000.0
2008-02-13 04:33:00,1.6121,1.6123,1.6121,1.6121,22800000.0
2008-02-13 04:34:00,1.6121,1.6123,1.612,1.61215,114400000.0
2008-02-13 04:35:00,1.61215,1.6123,1.61205,1.6123,77800000.0
2008-02-13 04:36:00,1.6123,1.6132,1.6122,1.6132,260600000.0
2008-02-13 04:37:00,1.6132,1.6132,1.6128,1.6128,87700000.0
2008-02-13 04:38:00,1.61285,1.61285,1.6125,1.61265,172000000.0
2008-02-13 04:39:00,1.61265,1.6127,1.6125,1.6125,213600000.0
2008-02-13 04:40:00,1.6125,1.6125,1.6123,1.6125,82900000.0
2008-02-13 04:41:00,1.6125,1.6127,1.6125,1.6126,39600000.0
2008-02-13 04:42:00,1.6126,1.6126,1.6122,1.6122,144900000.0
2008-02-13 04:43:00,1.6122,1.6123,1.6122,1.6122,53300000.0
2008-02-13 04:44:00,1.6122,1.61265,1.6122,1.6123,179400000.0
2008-02-13 04:45:00,1.6123,1.6125,1.6122,1.6123,47000000.0
2008-02-13 04:46:00,1.6123,1.61245,1.61205,1.61205,44000000.0
2008-02-13 04:47:00,1.61205,1.61295,1.612,1.61245,118500000.0
2008-02-13 04:48:00,1.61245,1.6125,1.6122,1.61225,237800000.0
2008-02-13 04:49:00,1.61225,1.61255,1.61205,1.61205,102800000.0
2008-02-13 04:50:00,1.61205,1.6122,1.6119,1.61205,66400000.0
2008-02-13 04:51:00,1.61205,1.6123,1.61205,1.61225,130100000.0
2008-02-13 04:52:00,1.61225,1.61245,1.6121,1.6121,79200000.0
2008-02-13 04:53:00,1.6121,1.6124,1.6119,1.6122,67900000.0
2008-02-13 04:54:00,1.6122,1.6122,1.612,1.6121,20000000.0
2008-02-13 04:55:00,1.6121,1.6121,1.6118,1.6119,41000000.0
2008-02-13 04:56:00,1.6119,1.612,1.6118,1.612,41100000.0
2008-02-13 04:57:00,1.612,1.6121,1.612,1.6121,25600000.0
2008-02-13 04:58:00,1.6121,1.6122,1.6121,1.6122,23600000.0
2008-02-13 04:59:00,1.6122,1.6122,1.6121,1.6121,101300000.0
2008-02-13 05:00:00,1.6121,1.61215,1.6121,1.61215,14800000.0
2008-02-13 05:01:00,1.61215,1.61235,1.6121,1.6122,48700000.0
2008-02-13 05:02:00,1.6122,1.6122,1.612,1.612,33200000.0
2008-02-13 05:03:00,1.612,1.61225,1.612,1.61225,50400000.0
2008-02-13 05:04:00,1.61225,1.6124,1.6121,1.6121,55000000.0
2008-02-13 05:05:00,1.6121,1.6123,1.6121,1.6122,20000000.0
2008-02-13 05:06:00,1.6122,1.6123,1.6121,1.6122,31200000.0
2008-02-13 05:07:00,1.6122,1.61245,1.6122,1.61225,66000000.0
2008-02-13 05:08:00,1.6122,1.6128,1.6122,1.6125,82500000.0
2008-02-13 05:09:00,1.6125,1.6127,1.61225,1.6124,51500000.0
2008-02-13 05:10:00,1.6124,1.61255,1.6124,1.61255,17000000.0
2008-02-13 05:11:00,1.61255,1.61255,1.61255,1.61255,1600000.0
2008-02-13 05:12:00,1.61255,1.61255,1.61245,1.61255,10100000.0
2008-02-13 05:13:00,1.61255,1.61265,1.61245,1.61245,77000000.0
2008-02-13 05:14:00,1.61245,1.61245,1.61245,1.61245,16000000.0
2008-02-13 05:15:00,1.61245,1.6125,1.6123,1.6123,30800000.0
2008-02-13 05:16:00,1.6123,1.6124,1.612,1.6123,41000000.0
2008-02-13 05:17:00,1.6123,1.6125,1.6122,1.6123,92100000.0
2008-02-13 05:18:00,1.6123,1.6127,1.61225,1.6127,76400000.0
2008-02-13 05:19:00,1.6127,1.6127,1.61255,1.61255,44800000.0
2008-02-13 05:20:00,1.61255,1.61255,1.61225,1.6124,93600000.0
2008-02-13 05:21:00,1.6124,1.6127,1.6124,1.6127,36000000.0
2008-02-13 05:22:00,1.61275,1.61295,1.61275,1.61285,61500000.0
2008-02-13 05:23:00,1.61285,1.61285,1.61255,1.6127,48900000.0
2008-02-13 05:24:00,1.6127,1.61285,1.61255,1.61285,86700000.0
2008-02-13 05:25:00,1.61285,1.61295,1.61285,1.61295,26400000.0
2008-02-13 05:26:00,1.61295,1.61305,1.61285,1.61305,43100000.0
2008-02-13 05:27:00,1.61305,1.61315,1.61285,1.61305,63200000.0
2008-02-13 05:28:00,1.61305,1.6132,1.61305,1.61305,26900000.0
2008-02-13 05:29:00,1.61305,1.61325,1.613,1.61315,17800000.0
2008-02-13 05:30:00,1.61315,1.6132,1.613,1.6132,47600000.0
2008-02-13 05:31:00,1.6132,1.6132,1.61265,1.61265,76000000.0
2008-02-13 05:32:00,1.61265,1.61265,1.61215,1.61255,247900000.0
2008-02-13 05:33:00,1.61255,1.6127,1.61255,1.61255,73800000.0
2008-02-13 05:34:00,1.61255,1.61285,1.61255,1.6127,99600000.0
2008-02-13 05:35:00,1.6127,1.61275,1.61245,1.61255,61200000.0
2008-02-13 05:36:00,1.61245,1.61285,1.61245,1.61275,37600000.0
2008-02-13 05:37:00,1.61275,1.61275,1.61245,1.61255,25500000.0
2008-02-13 05:38:00,1.61255,1.61295,1.61255,1.61275,113200000.0
2008-02-13 05:39:00,1.61275,1.6129,1.6127,1.6129,57300000.0
2008-02-13 05:40:00,1.6129,1.6131,1.61275,1.6131,60300000.0
2008-02-13 05:41:00,1.6131,1.6131,1.6129,1.61305,26400000.0
2008-02-13 05:42:00,1.61305,1.6132,1.6129,1.6131,49900000.0
2008-02-13 05:43:00,1.6131,1.6132,1.6131,1.6132,6100000.0
2008-02-13 05:44:00,1.6132,1.61325,1.6132,1.61325,9500000.0
2008-02-13 05:45:00,1.61325,1.61345,1.61325,1.61335,82100000.0
2008-02-13 05:46:00,1.61335,1.61345,1.61325,1.61345,62400000.0
2008-02-13 05:47:00,1.61345,1.61345,1.61285,1.61295,65600000.0
2008-02-13 05:48:00,1.61295,1.6132,1.6128,1.6129,72700000.0
2008-02-13 05:49:00,1.6129,1.6132,1.6128,1.6132,32400000.0
2008-02-13 05:50:00,1.6132,1.6132,1.6131,1.6132,36100000.0
2008-02-13 05:51:00,1.6132,1.6133,1.61265,1.61285,131700000.0
2008-02-13 05:52:00,1.61285,1.61295,1.6116,1.61205,351700000.0
2008-02-13 05:53:00,1.61205,1.6126,1.61185,1.61185,230300000.0
2008-02-13 05:54:00,1.61185,1.612,1.6114,1.61165,110700000.0
2008-02-13 05:55:00,1.61165,1.61195,1.6116,1.61195,67100000.0
2008-02-13 05:56:00,1.61195,1.6121,1.6114,1.6117,93900000.0
2008-02-13 05:57:00,1.6117,1.6117,1.6115,1.6117,39500000.0
2008-02-13 05:58:00,1.6117,1.6117,1.6115,1.6117,46100000.0
2008-02-13 05:59:00,1.6117,1.61175,1.61145,1.61165,66000000.0
2008-02-13 06:00:00,1.61165,1.61165,1.6112,1.6112,50100000.0
2008-02-13 06:01:00,1.6112,1.61135,1.611,1.6111,38100000.0
2008-02-13 06:02:00,1.6111,1.6113,1.611,1.6111,32500000.0
2008-02-13 06:03:00,1.6111,1.6111,1.6111,1.6111,3600000.0
2008-02-13 06:04:00,1.6111,1.61135,1.611,1.61135,22300000.0
2008-02-13 06:05:00,1.61135,1.61135,1.61125,1.61125,8700000.0
2008-02-13 06:06:00,1.61125,1.61155,1.61125,1.61145,24600000.0
2008-02-13 06:07:00,1.61145,1.61145,1.6113,1.61135,49000000.0
2008-02-13 06:08:00,1.61135,1.6114,1.6112,1.6114,14000000.0
2008-02-13 06:09:00,1.6114,1.61175,1.6112,1.61145,16900000.0
2008-02-13 06:10:00,1.61145,1.61155,1.6114,1.6114,6300000.0
2008-02-13 06:11:00,1.6114,1.6114,1.6114,1.6114,6800000.0
2008-02-13 06:12:00,1.61145,1.6115,1.61145,1.6115,12500000.0
2008-02-13 06:13:00,1.6115,1.6117,1.6115,1.6116,12500000.0
2008-02-13 06:14:00,1.6116,1.61185,1.6116,1.61185,20700000.0
2008-02-13 06:15:00,1.61185,1.61215,1.6116,1.61165,73200000.0
2008-02-13 06:16:00,1.61165,1.6118,1.6116,1.61175,25700000.0
2008-02-13 06:17:00,1.61175,1.612,1.61175,1.612,16900000.0
2008-02-13 06:18:00,1.612,1.61235,1.612,1.61215,80000000.0
2008-02-13 06:19:00,1.61215,1.61265,1.6121,1.6126,115200000.0
2008-02-13 06:20:00,1.6126,1.6126,1.6125,1.6125,21600000.0
2008-02-13 06:21:00,1.6125,1.6126,1.6125,1.6126,34300000.0
2008-02-13 06:22:00,1.6126,1.613,1.6125,1.61295,105400000.0
2008-02-13 06:23:00,1.61295,1.6131,1.6129,1.61295,37200000.0
2008-02-13 06:24:00,1.61295,1.6131,1.61285,1.61295,27300000.0
2008-02-13 06:25:00,1.61295,1.61305,1.61285,1.61285,21400000.0
2008-02-13 06:26:00,1.61285,1.6134,1.61285,1.61315,171000000.0
2008-02-13 06:27:00,1.61315,1.61325,1.6131,1.6131,59500000.0
2008-02-13 06:28:00,1.6131,1.6131,1.61245,1.6129,125700000.0
2008-02-13 06:29:00,1.6129,1.6133,1.6129,1.61315,137300000.0
2008-02-13 06:30:00,1.61315,1.61335,1.61315,1.61315,172300000.0
2008-02-13 06:31:00,1.61315,1.61345,1.61315,1.61345,98500000.0
2008-02-13 06:32:00,1.61345,1.61365,1.61315,1.61335,39100000.0
2008-02-13 06:33:00,1.6131,1.61345,1.6131,1.61315,15800000.0
2008-02-13 06:34:00,1.61315,1.61335,1.61285,1.61295,131300000.0
2008-02-13 06:35:00,1.61295,1.61315,1.6129,1.61315,88800000.0
2008-02-13 06:36:00,1.61295,1.61335,1.61295,1.61325,79500000.0
2008-02-13 06:37:00,1.61325,1.61345,1.61305,1.61315,48200000.0
2008-02-13 06:38:00,1.61315,1.61315,1.61285,1.61285,63000000.0
2008-02-13 06:39:00,1.61285,1.61345,1.61275,1.61275,133100000.0
2008-02-13 06:40:00,1.61275,1.6129,1.61265,1.6128,133500000.0
2008-02-13 06:41:00,1.6128,1.61315,1.6128,1.613,53200000.0
2008-02-13 06:42:00,1.613,1.613,1.613,1.613,4800000.0
2008-02-13 06:43:00,1.613,1.6131,1.6128,1.61295,38800000.0
2008-02-13 06:44:00,1.61295,1.6131,1.61295,1.6131,3600000.0
2008-02-13 06:45:00,1.6131,1.6131,1.61295,1.6131,26900000.0
2008-02-13 06:46:00,1.6131,1.61315,1.61295,1.61315,11100000.0
2008-02-13 06:47:00,1.61315,1.61325,1.61295,1.61295,8100000.0
2008-02-13 06:48:00,1.61295,1.613,1.61285,1.613,43200000.0
2008-02-13 06:49:00,1.613,1.61305,1.6128,1.613,20500000.0
2008-02-13 06:50:00,1.6119,1.6119,1.6118,1.6119,8800000.0
2008-02-13 06:51:00,1.613,1.6131,1.613,1.613,8800000.0
2008-02-13 06:52:00,1.613,1.6131,1.61285,1.613,30000000.0
2008-02-13 06:53:00,1.613,1.6132,1.613,1.613,45500000.0
2008-02-13 06:54:00,1.613,1.6132,1.613,1.6132,48800000.0
2008-02-13 06:55:00,1.6132,1.6132,1.6129,1.6129,31800000.0
2008-02-13 06:56:00,1.6129,1.613,1.6128,1.6129,40400000.0
2008-02-13 06:57:00,1.6129,1.6129,1.6128,1.6128,17600000.0
2008-02-13 06:58:00,1.6128,1.6128,1.6126,1.6128,34400000.0
2008-02-13 06:59:00,1.6128,1.6128,1.6126,1.6126,19000000.0
2008-02-13 07:00:00,1.6126,1.6127,1.6124,1.6125,36400000.0
2008-02-13 07:01:00,1.6124,1.6124,1.6121,1.6122,80700000.0
2008-02-13 07:02:00,1.6122,1.6123,1.6118,1.6119,64900000.0
2008-02-13 07:03:00,1.6119,1.61235,1.6119,1.61235,67200000.0
2008-02-13 07:04:00,1.61235,1.6126,1.6123,1.61235,322900000.0
2008-02-13 07:05:00,1.61235,1.6127,1.61235,1.6124,142700000.0
2008-02-13 07:06:00,1.61245,1.61275,1.61225,1.6124,122000000.0
2008-02-13 07:07:00,1.6124,1.61265,1.61225,1.61235,69800000.0
2008-02-13 07:08:00,1.61235,1.61255,1.6122,1.6123,81300000.0
2008-02-13 07:09:00,1.6123,1.61265,1.6122,1.61255,63800000.0
2008-02-13 07:10:00,1.61255,1.61265,1.61225,1.6124,52900000.0
2008-02-13 07:11:00,1.6124,1.61245,1.61225,1.61225,42400000.0
2008-02-13 07:12:00,1.61225,1.6124,1.6122,1.6123,75200000.0
2008-02-13 07:13:00,1.6123,1.61235,1.61205,1.61235,83200000.0
2008-02-13 07:14:00,1.61235,1.61245,1.61215,1.61215,104600000.0
2008-02-13 07:15:00,1.61215,1.6123,1.6121,1.6123,67100000.0
2008-02-13 07:16:00,1.6123,1.6123,1.612,1.61215,55700000.0
2008-02-13 07:17:00,1.61215,1.6123,1.61215,1.61215,25000000.0
2008-02-13 07:18:00,1.61215,1.61215,1.61205,1.61205,32800000.0
2008-02-13 07:19:00,1.61225,1.61235,1.61195,1.61195,29100000.0
2008-02-13 07:20:00,1.61195,1.61225,1.61195,1.61225,27200000.0
2008-02-13 07:21:00,1.61225,1.61225,1.612,1.612,37200000.0
2008-02-13 07:22:00,1.612,1.612,1.6117,1.61195,59600000.0
2008-02-13 07:23:00,1.612,1.612,1.6118,1.6118,4400000.0
2008-02-13 07:24:00,1.61175,1.6119,1.6117,1.6117,37200000.0
2008-02-13 07:25:00,1.6117,1.6117,1.6112,1.61145,110400000.0
2008-02-13 07:26:00,1.61145,1.61155,1.61125,1.6114,74100000.0
2008-02-13 07:27:00,1.6114,1.61145,1.61125,1.6114,52600000.0
2008-02-13 07:28:00,1.6114,1.61155,1.61115,1.61115,51600000.0
2008-02-13 07:29:00,1.61125,1.6114,1.61115,1.61125,76900000.0
2008-02-13 07:30:00,1.6112,1.61165,1.6112,1.61165,55300000.0
2008-02-13 07:31:00,1.61165,1.61165,1.6115,1.61155,33900000.0
2008-02-13 07:32:00,1.61155,1.61185,1.6115,1.61165,45300000.0
2008-02-13 07:33:00,1.61165,1.61165,1.61155,1.61165,75600000.0
2008-02-13 07:34:00,1.61165,1.61175,1.6115,1.6116,163200000.0
2008-02-13 07:35:00,1.6116,1.6116,1.61125,1.61125,50400000.0
2008-02-13 07:36:00,1.61125,1.6115,1.61105,1.61105,115200000.0
2008-02-13 07:37:00,1.61105,1.61135,1.61105,1.6112,70600000.0
2008-02-13 07:38:00,1.6112,1.61175,1.61115,1.61175,129900000.0
2008-02-13 07:39:00,1.61175,1.61175,1.611,1.6111,64200000.0
2008-02-13 07:40:00,1.6111,1.61145,1.6111,1.61145,156300000.0
2008-02-13 07:41:00,1.61145,1.6117,1.6112,1.6115,95900000.0
2008-02-13 07:42:00,1.6115,1.61165,1.61125,1.6113,62900000.0
2008-02-13 07:43:00,1.6113,1.61155,1.6113,1.61135,120700000.0
2008-02-13 07:44:00,1.61135,1.61155,1.61125,1.61155,116800000.0
2008-02-13 07:45:00,1.61155,1.61155,1.61145,1.61145,49900000.0
2008-02-13 07:46:00,1.61145,1.61175,1.61145,1.61175,32900000.0
2008-02-13 07:47:00,1.61175,1.61205,1.61175,1.6119,29200000.0
2008-02-13 07:48:00,1.6119,1.61225,1.61185,1.612,53500000.0
2008-02-13 07:49:00,1.612,1.6123,1.612,1.61215,79600000.0
2008-02-13 07:50:00,1.6121,1.6123,1.6121,1.6122,16400000.0
2008-02-13 07:51:00,1.6122,1.6123,1.6121,1.6121,13200000.0
2008-02-13 07:52:00,1.6121,1.6121,1.61195,1.6121,40800000.0
2008-02-13 07:53:00,1.6121,1.6122,1.61185,1.61185,13200000.0
2008-02-13 07:54:00,1.61185,1.61245,1.6118,1.6124,101200000.0
2008-02-13 07:55:00,1.6124,1.6124,1.61225,1.61225,29900000.0
2008-02-13 07:56:00,1.61225,1.61235,1.61225,1.61225,41100000.0
2008-02-13 07:57:00,1.61235,1.6125,1.6123,1.6125,50800000.0
2008-02-13 07:58:00,1.6125,1.6125,1.6122,1.6123,51500000.0
2008-02-13 07:59:00,1.6123,1.61235,1.6121,1.6121,31000000.0
2008-02-13 08:00:00,1.6121,1.6123,1.612,1.6123,77200000.0
2008-02-13 08:01:00,1.6123,1.6125,1.6121,1.6122,35300000.0
2008-02-13 08:02:00,1.61215,1.61215,1.6119,1.6121,18000000.0
2008-02-13 08:03:00,1.6121,1.6123,1.6119,1.61215,33900000.0
2008-02-13 08:04:00,1.61215,1.6123,1.61215,1.6122,8800000.0
2008-02-13 08:05:00,1.6122,1.6122,1.6119,1.6119,17200000.0
2008-02-13 08:06:00,1.6119,1.61215,1.6118,1.6119,91800000.0
2008-02-13 08:07:00,1.61205,1.6121,1.6118,1.612,61200000.0
2008-02-13 08:08:00,1.612,1.6121,1.6117,1.6117,45400000.0
2008-02-13 08:09:00,1.6117,1.61185,1.6117,1.6117,34800000.0
2008-02-13 08:10:00,1.6117,1.6121,1.6117,1.6121,27200000.0
2008-02-13 08:11:00,1.6121,1.6122,1.612,1.612,28400000.0
2008-02-13 08:12:00,1.612,1.61205,1.612,1.612,6800000.0
2008-02-13 08:13:00,1.612,1.61225,1.612,1.6121,48700000.0
2008-02-13 08:14:00,1.6121,1.6121,1.6118,1.6119,43600000.0
2008-02-13 08:15:00,1.6119,1.6119,1.6118,1.6119,19600000.0
2008-02-13 08:16:00,1.61185,1.6119,1.6118,1.6119,32000000.0
2008-02-13 08:17:00,1.6119,1.61195,1.6116,1.61165,69200000.0
2008-02-13 08:18:00,1.61165,1.61175,1.61125,1.61135,94200000.0
2008-02-13 08:19:00,1.61135,1.61145,1.61125,1.61135,69700000.0
2008-02-13 08:20:00,1.61135,1.61165,1.61135,1.61165,129600000.0
2008-02-13 08:21:00,1.61165,1.61175,1.61135,1.6117,103100000.0
2008-02-13 08:22:00,1.6117,1.6117,1.6116,1.6117,43600000.0
2008-02-13 08:23:00,1.6117,1.6119,1.61145,1.6116,50400000.0
2008-02-13 08:24:00,1.6116,1.6116,1.61135,1.6116,57900000.0
2008-02-13 08:25:00,1.6116,1.6118,1.6116,1.6118,49600000.0
2008-02-13 08:26:00,1.6118,1.6124,1.6117,1.61225,242400000.0
2008-02-13 08:27:00,1.61225,1.61265,1.6122,1.61225,92400000.0
2008-02-13 08:28:00,1.61235,1.6125,1.61195,1.61215,77600000.0
2008-02-13 08:29:00,1.61215,1.6125,1.61195,1.6123,144700000.0
2008-02-13 08:30:00,1.61235,1.6124,1.61195,1.6122,162800000.0
2008-02-13 08:31:00,1.6122,1.61275,1.6122,1.61275,213700000.0
2008-02-13 08:32:00,1.61275,1.6133,1.61275,1.61295,126100000.0
2008-02-13 08:33:00,1.61295,1.61305,1.61245,1.6126,147700000.0
2008-02-13 08:34:00,1.6126,1.6128,1.6125,1.61265,92800000.0
2008-02-13 08:35:00,1.61285,1.61365,1.61285,1.6133,109200000.0
2008-02-13 08:36:00,1.6133,1.6135,1.61295,1.6133,179000000.0
2008-02-13 08:37:00,1.61325,1.61355,1.6132,1.61345,103000000.0
2008-02-13 08:38:00,1.61345,1.6137,1.61335,1.61365,197200000.0
2008-02-13 08:39:00,1.61365,1.615,1.61365,1.61455,149400000.0
2008-02-13 08:40:00,1.61455,1.6153,1.61435,1.6149,179800000.0
2008-02-13 08:41:00,1.6149,1.615,1.6146,1.6148,36000000.0
2008-02-13 08:42:00,1.6148,1.61635,1.6148,1.61635,407900000.0
2008-02-13 08:43:00,1.61635,1.61745,1.61635,1.6169,484100000.0
2008-02-13 08:44:00,1.6169,1.6169,1.61595,1.6166,272500000.0
2008-02-13 08:45:00,1.6166,1.6166,1.6158,1.61595,123700000.0
2008-02-13 08:46:00,1.61595,1.616,1.6154,1.6154,250700000.0
2008-02-13 08:47:00,1.6154,1.61585,1.61515,1.6153,165400000.0
2008-02-13 08:48:00,1.6153,1.61575,1.6153,1.61535,312500000.0
2008-02-13 08:49:00,1.61535,1.61575,1.6152,1.6155,92800000.0
2008-02-13 08:50:00,1.6155,1.6163,1.6154,1.616,105000000.0
2008-02-13 08:51:00,1.616,1.6162,1.6158,1.61595,91100000.0
2008-02-13 08:52:00,1.61595,1.61625,1.6156,1.61625,77300000.0
2008-02-13 08:53:00,1.61625,1.61645,1.6161,1.61635,47100000.0
2008-02-13 08:54:00,1.61635,1.61645,1.6161,1.6161,59000000.0
2008-02-13 08:55:00,1.6161,1.61615,1.6159,1.61615,149800000.0
2008-02-13 08:56:00,1.61615,1.6164,1.6161,1.6164,98600000.0
2008-02-13 08:57:00,1.6164,1.6165,1.6161,1.61625,40300000.0
2008-02-13 08:58:00,1.61625,1.6164,1.616,1.6161,58700000.0
2008-02-13 08:59:00,1.6161,1.6161,1.615,1.6155,126600000.0
2008-02-13 09:00:00,1.6155,1.6156,1.6147,1.6149,155800000.0
2008-02-13 09:01:00,1.6149,1.6149,1.6146,1.6146,54300000.0
2008-02-13 09:02:00,1.6146,1.61495,1.6145,1.61495,71700000.0
2008-02-13 09:03:00,1.61495,1.6151,1.61355,1.61355,178800000.0
2008-02-13 09:04:00,1.61355,1.614,1.6134,1.614,103200000.0
2008-02-13 09:05:00,1.614,1.61405,1.6129,1.6134,117100000.0
2008-02-13 09:06:00,1.6134,1.6138,1.6133,1.6138,74200000.0
2008-02-13 09:07:00,1.6138,1.6141,1.61365,1.61365,188000000.0
2008-02-13 09:08:00,1.61365,1.6143,1.61365,1.61425,164900000.0
2008-02-13 09:09:00,1.61405,1.6144,1.61395,1.61415,163100000.0
2008-02-13 09:10:00,1.6141,1.6143,1.61385,1.61395,142800000.0
2008-02-13 09:11:00,1.61395,1.6142,1.6138,1.6142,43400000.0
2008-02-13 09:12:00,1.6142,1.6148,1.6142,1.61455,133200000.0
2008-02-13 09:13:00,1.61455,1.6148,1.61425,1.6145,178800000.0
2008-02-13 09:14:00,1.6145,1.6145,1.61395,1.6141,52000000.0
2008-02-13 09:15:00,1.6141,1.6143,1.6139,1.6139,143300000.0
2008-02-13 09:16:00,1.6139,1.6144,1.6139,1.6142,76600000.0
2008-02-13 09:17:00,1.6142,1.6144,1.6141,1.6144,42000000.0
2008-02-13 09:18:00,1.6144,1.6144,1.6138,1.6139,45300000.0
2008-02-13 09:19:00,1.6139,1.61415,1.61385,1.61415,116400000.0
2008-02-13 09:20:00,1.61415,1.6143,1.6136,1.61375,258400000.0
2008-02-13 09:21:00,1.61375,1.61395,1.6136,1.6139,204200000.0
2008-02-13 09:22:00,1.6139,1.6141,1.6139,1.6139,24800000.0
2008-02-13 09:23:00,1.6139,1.6141,1.6136,1.6139,158400000.0
2008-02-13 09:24:00,1.6139,1.61415,1.61365,1.61385,154900000.0
2008-02-13 09:25:00,1.61385,1.6141,1.61385,1.61405,214100000.0
2008-02-13 09:26:00,1.61385,1.61405,1.61365,1.61365,272700000.0
2008-02-13 09:27:00,1.61365,1.614,1.61355,1.6137,191000000.0
2008-02-13 09:28:00,1.6137,1.614,1.6137,1.6137,63600000.0
2008-02-13 09:29:00,1.6137,1.61415,1.6137,1.61395,176300000.0
2008-02-13 09:30:00,1.614,1.6141,1.6136,1.6136,69700000.0
2008-02-13 09:31:00,1.61365,1.6141,1.6131,1.61315,116300000.0
2008-02-13 09:32:00,1.61315,1.6142,1.61315,1.614,295400000.0
2008-02-13 09:33:00,1.614,1.6142,1.6139,1.6142,46100000.0
2008-02-13 09:34:00,1.6142,1.6144,1.6136,1.6139,171400000.0
2008-02-13 09:35:00,1.6139,1.6141,1.6139,1.6141,40400000.0
2008-02-13 09:36:00,1.6141,1.615,1.614,1.6146,166400000.0
2008-02-13 09:37:00,1.6146,1.6147,1.6143,1.6143,59800000.0
2008-02-13 09:38:00,1.6143,1.6147,1.61395,1.61415,324500000.0
2008-02-13 09:39:00,1.61405,1.6151,1.61405,1.6146,184800000.0
2008-02-13 09:40:00,1.61455,1.6147,1.61345,1.6136,414800000.0
2008-02-13 09:41:00,1.6136,1.6142,1.6136,1.614,132700000.0
2008-02-13 09:42:00,1.614,1.6145,1.6136,1.61415,189800000.0
2008-02-13 09:43:00,1.61415,1.6145,1.61395,1.6143,95000000.0
2008-02-13 09:44:00,1.6143,1.6147,1.6142,1.6142,109900000.0
2008-02-13 09:45:00,1.6142,1.6142,1.61375,1.61385,163500000.0
2008-02-13 09:46:00,1.61385,1.6139,1.61325,1.61335,224700000.0
2008-02-13 09:47:00,1.61335,1.6136,1.61315,1.6134,170300000.0
2008-02-13 09:48:00,1.6134,1.6134,1.6128,1.6131,174000000.0
2008-02-13 09:49:00,1.6131,1.6133,1.6129,1.613,143000000.0
2008-02-13 09:50:00,1.613,1.6132,1.61285,1.613,76800000.0
2008-02-13 09:51:00,1.613,1.6133,1.61285,1.6132,106200000.0
2008-02-13 09:52:00,1.6132,1.6133,1.61295,1.6132,70400000.0
2008-02-13 09:53:00,1.6132,1.6133,1.6132,1.6132,42500000.0
2008-02-13 09:54:00,1.6132,1.6132,1.6129,1.61295,161300000.0
2008-02-13 09:55:00,1.61295,1.6131,1.61285,1.6131,275900000.0
2008-02-13 09:56:00,1.6131,1.6131,1.6127,1.6128,106500000.0
2008-02-13 09:57:00,1.6128,1.6128,1.61215,1.6127,263200000.0
2008-02-13 09:58:00,1.6127,1.6129,1.6124,1.6125,91600000.0
2008-02-13 09:59:00,1.6125,1.6134,1.6124,1.613,134600000.0
2008-02-13 10:00:00,1.613,1.61405,1.613,1.6136,294900000.0
2008-02-13 10:01:00,1.6136,1.6138,1.6133,1.6137,191100000.0
2008-02-13 10:02:00,1.6137,1.6139,1.6134,1.6139,106700000.0
2008-02-13 10:03:00,1.6139,1.6144,1.6138,1.6142,152000000.0
2008-02-13 10:04:00,1.6142,1.6167,1.6142,1.6154,293600000.0
2008-02-13 10:05:00,1.6154,1.6155,1.6145,1.61455,288500000.0
2008-02-13 10:06:00,1.61455,1.6152,1.61415,1.6152,206500000.0
2008-02-13 10:07:00,1.615,1.6156,1.61455,1.61495,242000000.0
2008-02-13 10:08:00,1.6149,1.6151,1.6147,1.6148,95300000.0
2008-02-13 10:09:00,1.6148,1.6153,1.6147,1.61515,49000000.0
2008-02-13 10:10:00,1.61505,1.6159,1.615,1.6158,231400000.0
2008-02-13 10:11:00,1.6158,1.6169,1.6149,1.6167,356700000.0
2008-02-13 10:12:00,1.61655,1.61655,1.6159,1.6161,209000000.0
2008-02-13 10:13:00,1.6162,1.6173,1.61615,1.61695,211700000.0
2008-02-13 10:14:00,1.6169,1.6171,1.61595,1.61615,365400000.0
2008-02-13 10:15:00,1.61615,1.6168,1.6161,1.6166,304900000.0
2008-02-13 10:16:00,1.6166,1.6169,1.61645,1.6169,470300000.0
2008-02-13 10:17:00,1.61685,1.6175,1.6167,1.6175,286400000.0
2008-02-13 10:18:00,1.6175,1.6176,1.617,1.6172,479400000.0
2008-02-13 10:19:00,1.6172,1.6174,1.6167,1.61675,141200000.0
2008-02-13 10:20:00,1.6167,1.6171,1.6165,1.6168,175200000.0
2008-02-13 10:21:00,1.6168,1.617,1.6166,1.6168,147600000.0
2008-02-13 10:22:00,1.6168,1.6183,1.61675,1.6183,215200000.0
2008-02-13 10:23:00,1.6183,1.6205,1.6183,1.6194,390300000.0
2008-02-13 10:24:00,1.6194,1.6196,1.61835,1.6194,447800000.0
2008-02-13 10:25:00,1.6194,1.6194,1.6188,1.61925,123200000.0
2008-02-13 10:26:00,1.61925,1.6223,1.6191,1.62205,435700000.0
2008-02-13 10:27:00,1.62215,1.62215,1.62015,1.62015,344500000.0
2008-02-13 10:28:00,1.62015,1.621,1.62015,1.6207,601200000.0
2008-02-13 10:29:00,1.6207,1.621,1.6205,1.62075,170900000.0
2008-02-13 10:30:00,1.6208,1.62175,1.6207,1.6214,314800000.0
2008-02-13 10:31:00,1.6214,1.6217,1.6205,1.62085,420200000.0
2008-02-13 10:32:00,1.62085,1.6212,1.62035,1.6205,462000000.0
2008-02-13 10:33:00,1.6205,1.6209,1.6196,1.6198,243800000.0
2008-02-13 10:34:00,1.6198,1.6201,1.6192,1.6193,301000000.0
2008-02-13 10:35:00,1.6193,1.6201,1.6192,1.61955,227600000.0
2008-02-13 10:36:00,1.61955,1.62,1.61955,1.6199,57500000.0
2008-02-13 10:37:00,1.6199,1.62005,1.6196,1.6199,120900000.0
2008-02-13 10:38:00,1.6199,1.6201,1.6195,1.6198,90700000.0
2008-02-13 10:39:00,1.6198,1.6205,1.6198,1.6204,189600000.0
2008-02-13 10:40:00,1.6204,1.621,1.6203,1.6208,203600000.0
2008-02-13 10:41:00,1.6208,1.6213,1.6204,1.62105,212100000.0
2008-02-13 10:42:00,1.62105,1.6219,1.6209,1.6215,245800000.0
2008-02-13 10:43:00,1.6213,1.6213,1.6208,1.6212,238000000.0
2008-02-13 10:44:00,1.6212,1.62135,1.621,1.6212,74600000.0
2008-02-13 10:45:00,1.6212,1.6212,1.62065,1.62065,263100000.0
2008-02-13 10:46:00,1.62065,1.6211,1.62045,1.62045,181900000.0
2008-02-13 10:47:00,1.62045,1.621,1.62045,1.62075,180400000.0
2008-02-13 10:48:00,1.62075,1.621,1.6205,1.6209,114300000.0
2008-02-13 10:49:00,1.6209,1.6217,1.6209,1.6214,136300000.0
2008-02-13 10:50:00,1.6214,1.6215,1.6208,1.6208,108100000.0
2008-02-13 10:51:00,1.6208,1.6218,1.6208,1.6216,129900000.0
2008-02-13 10:52:00,1.62155,1.6226,1.6213,1.6226,164200000.0
2008-02-13 10:53:00,1.6226,1.6231,1.62225,1.6229,129200000.0
2008-02-13 10:54:00,1.6229,1.623,1.6224,1.6225,67300000.0
2008-02-13 10:55:00,1.6225,1.6225,1.6214,1.6216,199800000.0
2008-02-13 10:56:00,1.6216,1.622,1.6213,1.6218,244200000.0
2008-02-13 10:57:00,1.6219,1.6225,1.6218,1.6225,66800000.0
2008-02-13 10:58:00,1.6225,1.6225,1.6216,1.6216,187900000.0
2008-02-13 10:59:00,1.6216,1.622,1.6213,1.622,177100000.0
2008-02-13 11:00:00,1.622,1.6221,1.6213,1.6213,187200000.0
2008-02-13 11:01:00,1.6213,1.6214,1.6207,1.62075,96700000.0
2008-02-13 11:02:00,1.62075,1.62145,1.62075,1.62125,115700000.0
2008-02-13 11:03:00,1.6212,1.62125,1.6209,1.621,149300000.0
2008-02-13 11:04:00,1.621,1.6216,1.621,1.6213,127800000.0
2008-02-13 11:05:00,1.6213,1.6214,1.62125,1.62125,23300000.0
2008-02-13 11:06:00,1.62125,1.6214,1.62095,1.62135,245700000.0
2008-02-13 11:07:00,1.62135,1.6214,1.621,1.6213,51200000.0
2008-02-13 11:08:00,1.6213,1.6215,1.6211,1.6212,136800000.0
2008-02-13 11:09:00,1.6212,1.62125,1.62065,1.6207,59000000.0
2008-02-13 11:10:00,1.6207,1.6213,1.6207,1.6211,67200000.0
2008-02-13 11:11:00,1.6211,1.6215,1.62105,1.6212,114700000.0
2008-02-13 11:12:00,1.6212,1.6216,1.6211,1.6214,81700000.0
2008-02-13 11:13:00,1.6214,1.6216,1.62095,1.62105,419700000.0
2008-02-13 11:14:00,1.62105,1.6214,1.62075,1.6214,413400000.0
2008-02-13 11:15:00,1.6214,1.6214,1.62095,1.6212,120400000.0
2008-02-13 11:16:00,1.6212,1.6215,1.6208,1.6209,102300000.0
2008-02-13 11:17:00,1.6209,1.6209,1.6203,1.6203,45200000.0
2008-02-13 11:18:00,1.6203,1.6204,1.62,1.62,50400000.0
2008-02-13 11:19:00,1.62,1.6202,1.6196,1.6197,66100000.0
2008-02-13 11:20:00,1.6197,1.6198,1.6194,1.61955,140600000.0
2008-02-13 11:21:00,1.61955,1.6199,1.6193,1.6199,213700000.0
2008-02-13 11:22:00,1.6199,1.6202,1.6197,1.6199,149000000.0
2008-02-13 11:23:00,1.61995,1.62,1.61965,1.6197,62600000.0
2008-02-13 11:24:00,1.6197,1.6201,1.61945,1.62,157900000.0
2008-02-13 11:25:00,1.62,1.6202,1.6195,1.6198,81400000.0
2008-02-13 11:26:00,1.6198,1.6198,1.6196,1.6197,35200000.0
2008-02-13 11:27:00,1.6197,1.6199,1.6195,1.6195,125100000.0
2008-02-13 11:28:00,1.6195,1.6197,1.6194,1.6194,121800000.0
2008-02-13 11:29:00,1.6194,1.6197,1.6188,1.6189,99300000.0
2008-02-13 11:30:00,1.6189,1.6194,1.6189,1.6192,72900000.0
2008-02-13 11:31:00,1.6192,1.6194,1.6191,1.6192,37300000.0
2008-02-13 11:32:00,1.6192,1.6194,1.6192,1.6194,50700000.0
2008-02-13 11:33:00,1.6194,1.6194,1.6191,1.61935,51500000.0
2008-02-13 11:34:00,1.61935,1.6196,1.6192,1.61945,62800000.0
2008-02-13 11:35:00,1.61945,1.6196,1.6194,1.6196,40300000.0
2008-02-13 11:36:00,1.6196,1.6199,1.6192,1.6192,205800000.0
2008-02-13 11:37:00,1.6192,1.6196,1.61885,1.6189,284800000.0
2008-02-13 11:38:00,1.6189,1.61945,1.6188,1.6194,129200000.0
2008-02-13 11:39:00,1.6194,1.6197,1.61915,1.6196,314100000.0
2008-02-13 11:40:00,1.6196,1.6198,1.6195,1.6195,45700000.0
2008-02-13 11:41:00,1.6195,1.6198,1.6193,1.6194,51100000.0
2008-02-13 11:42:00,1.6194,1.6194,1.6191,1.6193,73100000.0
2008-02-13 11:43:00,1.6193,1.6193,1.6189,1.61915,66300000.0
2008-02-13 11:44:00,1.61915,1.6195,1.6191,1.6195,36300000.0
2008-02-13 11:45:00,1.6195,1.6195,1.6195,1.6195,15600000.0
2008-02-13 11:46:00,1.6195,1.6198,1.61935,1.6196,76900000.0
2008-02-13 11:47:00,1.6196,1.6197,1.6194,1.61945,79600000.0
2008-02-13 11:48:00,1.61945,1.6197,1.6194,1.6195,68900000.0
2008-02-13 11:49:00,1.6195,1.6196,1.61915,1.6195,94600000.0
2008-02-13 11:50:00,1.61955,1.6197,1.61925,1.6193,193100000.0
2008-02-13 11:51:00,1.6193,1.6196,1.6189,1.6195,369000000.0
2008-02-13 11:52:00,1.6195,1.6198,1.6193,1.6197,118700000.0
2008-02-13 11:53:00,1.6197,1.6197,1.61915,1.6194,267000000.0
2008-02-13 11:54:00,1.6194,1.6196,1.6193,1.6194,30800000.0
2008-02-13 11:55:00,1.6194,1.6199,1.6194,1.6198,38800000.0
2008-02-13 11:56:00,1.6198,1.6198,1.6192,1.6196,52400000.0
2008-02-13 11:57:00,1.6196,1.6198,1.6193,1.6197,51600000.0
2008-02-13 11:58:00,1.6197,1.6201,1.6196,1.6198,62700000.0
2008-02-13 11:59:00,1.6198,1.6198,1.61925,1.6195,189300000.0
2008-02-13 12:00:00,1.6195,1.6197,1.61915,1.6196,108700000.0
2008-02-13 12:01:00,1.6195,1.6196,1.6192,1.61925,66400000.0
2008-02-13 12:02:00,1.61925,1.6194,1.61855,1.6186,294100000.0
2008-02-13 12:03:00,1.6185,1.61915,1.6185,1.6189,285300000.0
2008-02-13 12:04:00,1.6189,1.6191,1.6187,1.61905,51300000.0
2008-02-13 12:05:00,1.61905,1.6191,1.6186,1.619,36800000.0
2008-02-13 12:06:00,1.6189,1.619,1.6187,1.6189,28300000.0
2008-02-13 12:07:00,1.6189,1.6191,1.6189,1.6191,40900000.0
2008-02-13 12:08:00,1.6191,1.6194,1.619,1.6191,94400000.0
2008-02-13 12:09:00,1.6191,1.6191,1.61855,1.619,124500000.0
2008-02-13 12:10:00,1.619,1.6198,1.6188,1.6196,158300000.0
2008-02-13 12:11:00,1.6196,1.6199,1.6195,1.6198,91700000.0
2008-02-13 12:12:00,1.6198,1.6201,1.6197,1.6197,66500000.0
2008-02-13 12:13:00,1.6197,1.6202,1.6195,1.6202,79400000.0
2008-02-13 12:14:00,1.6202,1.6202,1.61975,1.61985,151500000.0
2008-02-13 12:15:00,1.61975,1.6199,1.61955,1.6198,149500000.0
2008-02-13 12:16:00,1.6198,1.6209,1.6197,1.62085,151400000.0
2008-02-13 12:17:00,1.6209,1.6218,1.6209,1.6216,412600000.0
2008-02-13 12:18:00,1.6216,1.6219,1.6216,1.6219,187700000.0
2008-02-13 12:19:00,1.6219,1.6224,1.6218,1.6221,102200000.0
2008-02-13 12:20:00,1.6221,1.6221,1.6217,1.6217,69400000.0
2008-02-13 12:21:00,1.6217,1.6223,1.6217,1.6223,202800000.0
2008-02-13 12:22:00,1.6223,1.6226,1.622,1.62225,182700000.0
2008-02-13 12:23:00,1.6222,1.6231,1.6221,1.6231,221300000.0
2008-02-13 12:24:00,1.6231,1.6235,1.623,1.6235,139900000.0
2008-02-13 12:25:00,1.6235,1.62365,1.623,1.6233,150400000.0
2008-02-13 12:26:00,1.6233,1.6233,1.6223,1.6225,136200000.0
2008-02-13 12:27:00,1.6225,1.6228,1.6222,1.6227,133100000.0
2008-02-13 12:28:00,1.6227,1.6233,1.6226,1.6228,320600000.0
2008-02-13 12:29:00,1.6228,1.6228,1.6223,1.6227,135600000.0
2008-02-13 12:30:00,1.6227,1.6228,1.6225,1.6227,85200000.0
2008-02-13 12:31:00,1.6227,1.6231,1.6227,1.6229,159900000.0
2008-02-13 12:32:00,1.6229,1.6231,1.6226,1.6226,35700000.0
2008-02-13 12:33:00,1.6226,1.623,1.62245,1.6225,169900000.0
2008-02-13 12:34:00,1.6225,1.62305,1.6224,1.62285,109200000.0
2008-02-13 12:35:00,1.62285,1.623,1.62245,1.62255,99200000.0
2008-02-13 12:36:00,1.62255,1.6232,1.6224,1.6231,66500000.0
2008-02-13 12:37:00,1.6231,1.6234,1.62275,1.6232,118100000.0
2008-02-13 12:38:00,1.6232,1.6233,1.6226,1.623,80300000.0
2008-02-13 12:39:00,1.623,1.6232,1.62295,1.623,120500000.0
2008-02-13 12:40:00,1.623,1.6233,1.6226,1.6228,101400000.0
2008-02-13 12:41:00,1.6228,1.6229,1.6221,1.6221,94100000.0
2008-02-13 12:42:00,1.6221,1.6225,1.6221,1.6223,178600000.0
2008-02-13 12:43:00,1.6223,1.6226,1.62215,1.6225,267900000.0
2008-02-13 12:44:00,1.6225,1.6229,1.6219,1.6224,276700000.0
2008-02-13 12:45:00,1.6225,1.6231,1.6224,1.623,177500000.0
2008-02-13 12:46:00,1.623,1.623,1.62255,1.62285,409700000.0
2008-02-13 12:47:00,1.62285,1.6236,1.6227,1.6234,146400000.0
2008-02-13 12:48:00,1.6234,1.6242,1.6234,1.6238,191400000.0
2008-02-13 12:49:00,1.6238,1.62435,1.6236,1.62375,272900000.0
2008-02-13 12:50:00,1.62375,1.624,1.6233,1.62365,371600000.0
2008-02-13 12:51:00,1.6237,1.6238,1.6235,1.6235,66500000.0
2008-02-13 12:52:00,1.6235,1.6235,1.62245,1.62275,126700000.0
2008-02-13 12:53:00,1.62275,1.6242,1.6224,1.624,196600000.0
2008-02-13 12:54:00,1.6238,1.6242,1.6233,1.6233,244100000.0
2008-02-13 12:55:00,1.6233,1.6236,1.62265,1.6231,297700000.0
2008-02-13 12:56:00,1.6231,1.6238,1.6229,1.6236,122800000.0
2008-02-13 12:57:00,1.6236,1.6243,1.62345,1.6239,87500000.0
2008-02-13 12:58:00,1.6239,1.6246,1.6239,1.6239,97600000.0
2008-02-13 12:59:00,1.6239,1.6241,1.6239,1.6241,49600000.0
2008-02-13 13:00:00,1.6241,1.6243,1.6238,1.624,104100000.0
2008-02-13 13:01:00,1.624,1.6242,1.6238,1.6242,65700000.0
2008-02-13 13:02:00,1.6242,1.625,1.6242,1.6248,152100000.0
2008-02-13 13:03:00,1.6247,1.625,1.6244,1.62465,207800000.0
2008-02-13 13:04:00,1.6246,1.6251,1.6242,1.62455,203700000.0
2008-02-13 13:05:00,1.62455,1.625,1.62415,1.6245,189700000.0
2008-02-13 13:06:00,1.6245,1.6253,1.6242,1.6251,132400000.0
2008-02-13 13:07:00,1.6251,1.6256,1.62505,1.6253,146100000.0
2008-02-13 13:08:00,1.6253,1.6254,1.6247,1.6252,345600000.0
2008-02-13 13:09:00,1.6252,1.6261,1.62485,1.6251,279400000.0
2008-02-13 13:10:00,1.62505,1.6254,1.6248,1.6253,93700000.0
2008-02-13 13:11:00,1.6253,1.6257,1.6251,1.6256,100400000.0
2008-02-13 13:12:00,1.6256,1.6258,1.62515,1.6257,88700000.0
2008-02-13 13:13:00,1.6257,1.6259,1.6252,1.6258,60400000.0
2008-02-13 13:14:00,1.6258,1.626,1.6254,1.6255,263200000.0
2008-02-13 13:15:00,1.6255,1.6256,1.625,1.6251,313500000.0
2008-02-13 13:16:00,1.62505,1.6252,1.6249,1.62515,141000000.0
2008-02-13 13:17:00,1.62515,1.6252,1.6251,1.6251,112800000.0
2008-02-13 13:18:00,1.6251,1.6252,1.62485,1.625,114800000.0
2008-02-13 13:19:00,1.625,1.6255,1.6248,1.62535,178500000.0
2008-02-13 13:20:00,1.62535,1.6257,1.6253,1.6254,449800000.0
2008-02-13 13:21:00,1.6255,1.6255,1.6251,1.62525,158200000.0
2008-02-13 13:22:00,1.62525,1.6257,1.6252,1.6256,210800000.0
2008-02-13 13:23:00,1.6256,1.627,1.6252,1.6269,229000000.0
2008-02-13 13:24:00,1.6269,1.6269,1.6262,1.6266,169700000.0
2008-02-13 13:25:00,1.6266,1.6266,1.6257,1.6257,244700000.0
2008-02-13 13:26:00,1.6257,1.6263,1.6257,1.6258,247500000.0
2008-02-13 13:27:00,1.62565,1.6258,1.62525,1.62545,170100000.0
2008-02-13 13:28:00,1.62545,1.62555,1.6252,1.6255,248100000.0
2008-02-13 13:29:00,1.6255,1.6256,1.62545,1.6255,51400000.0
2008-02-13 13:30:00,1.6255,1.6256,1.6253,1.6256,39900000.0
2008-02-13 13:31:00,1.6256,1.62575,1.6255,1.62575,35200000.0
2008-02-13 13:32:00,1.6255,1.6257,1.6254,1.6255,57200000.0
2008-02-13 13:33:00,1.6255,1.6256,1.6254,1.6254,48400000.0
2008-02-13 13:34:00,1.6254,1.6254,1.6251,1.6251,52700000.0
2008-02-13 13:35:00,1.6251,1.62515,1.625,1.6251,55100000.0
2008-02-13 13:36:00,1.6251,1.6251,1.6249,1.6251,26200000.0
2008-02-13 13:37:00,1.6251,1.6252,1.6249,1.6249,35700000.0
2008-02-13 13:38:00,1.6249,1.6251,1.6242,1.6246,62900000.0
2008-02-13 13:39:00,1.6247,1.6249,1.6244,1.6244,49800000.0
2008-02-13 13:40:00,1.6244,1.6246,1.6239,1.6239,43600000.0
2008-02-13 13:41:00,1.6241,1.6246,1.624,1.6245,141900000.0
2008-02-13 13:42:00,1.6245,1.6246,1.6243,1.6243,158100000.0
2008-02-13 13:43:00,1.6243,1.6245,1.6242,1.6243,29300000.0
2008-02-13 13:44:00,1.6243,1.6246,1.6243,1.6246,58800000.0
2008-02-13 13:45:00,1.6246,1.6251,1.6245,1.6247,102000000.0
2008-02-13 13:46:00,1.6247,1.6249,1.6241,1.6244,64000000.0
2008-02-13 13:47:00,1.6244,1.6244,1.6242,1.6244,44400000.0
2008-02-13 13:48:00,1.6244,1.6248,1.6244,1.6244,53900000.0
2008-02-13 13:49:00,1.6245,1.6251,1.6242,1.6247,122800000.0
2008-02-13 13:50:00,1.6247,1.6253,1.6246,1.6251,121600000.0
2008-02-13 13:51:00,1.6251,1.626,1.6248,1.6253,97500000.0
2008-02-13 13:52:00,1.6253,1.6255,1.625,1.6253,244900000.0
2008-02-13 13:53:00,1.6253,1.6256,1.6253,1.6256,188700000.0
2008-02-13 13:54:00,1.6256,1.6258,1.6254,1.6256,162600000.0
2008-02-13 13:55:00,1.6256,1.6256,1.6253,1.6255,53400000.0
2008-02-13 13:56:00,1.6255,1.6255,1.6254,1.6254,33200000.0
2008-02-13 13:57:00,1.6254,1.6256,1.6251,1.6251,55600000.0
2008-02-13 13:58:00,1.6251,1.6253,1.625,1.6251,59900000.0
2008-02-13 13:59:00,1.6251,1.6251,1.6248,1.6248,81500000.0
2008-02-13 14:00:00,1.6248,1.6251,1.6247,1.6248,92800000.0
2008-02-13 14:01:00,1.6248,1.625,1.6247,1.6248,50900000.0
2008-02-13 14:02:00,1.6248,1.6251,1.6248,1.6249,118300000.0
2008-02-13 14:03:00,1.6249,1.625,1.6249,1.625,3600000.0
2008-02-13 14:04:00,1.625,1.6251,1.62465,1.6251,83500000.0
2008-02-13 14:05:00,1.6251,1.6251,1.6246,1.6248,100500000.0
2008-02-13 14:06:00,1.6248,1.6251,1.6248,1.6249,188700000.0
2008-02-13 14:07:00,1.6249,1.6251,1.6249,1.625,35000000.0
2008-02-13 14:08:00,1.6249,1.625,1.6249,1.6249,121300000.0
2008-02-13 14:09:00,1.6249,1.6249,1.6248,1.6249,27200000.0
2008-02-13 14:10:00,1.6247,1.6249,1.62425,1.6244,88400000.0
2008-02-13 14:11:00,1.6244,1.6244,1.62405,1.6242,270800000.0
2008-02-13 14:12:00,1.6243,1.6246,1.624,1.6242,107300000.0
2008-02-13 14:13:00,1.6242,1.6245,1.6239,1.6239,78300000.0
2008-02-13 14:14:00,1.6239,1.624,1.6235,1.624,80800000.0
2008-02-13 14:15:00,1.624,1.624,1.624,1.624,10400000.0
2008-02-13 14:16:00,1.624,1.624,1.6236,1.6236,28800000.0
2008-02-13 14:17:00,1.6236,1.624,1.6236,1.6238,25600000.0
2008-02-13 14:18:00,1.6238,1.624,1.6236,1.6236,36800000.0
2008-02-13 14:19:00,1.6236,1.6236,1.6233,1.6234,47200000.0
2008-02-13 14:20:00,1.62335,1.62335,1.6231,1.6231,45200000.0
2008-02-13 14:21:00,1.6231,1.6232,1.6231,1.6232,36000000.0
2008-02-13 14:22:00,1.6232,1.6232,1.6229,1.623,27500000.0
2008-02-13 14:23:00,1.623,1.6233,1.623,1.6232,43100000.0
2008-02-13 14:24:00,1.6232,1.6232,1.62265,1.62265,42200000.0
2008-02-13 14:25:00,1.6227,1.62285,1.62265,1.6228,87700000.0
2008-02-13 14:26:00,1.6228,1.6229,1.6227,1.6227,55000000.0
2008-02-13 14:27:00,1.6227,1.6228,1.6225,1.6226,142900000.0
2008-02-13 14:28:00,1.6226,1.6227,1.62245,1.6225,30600000.0
2008-02-13 14:29:00,1.6225,1.6225,1.6225,1.6225,22000000.0
2008-02-13 14:30:00,1.6225,1.6226,1.6221,1.6224,136700000.0
2008-02-13 14:31:00,1.6224,1.6228,1.6223,1.6226,128100000.0
2008-02-13 14:32:00,1.6226,1.6227,1.6224,1.6226,57800000.0
2008-02-13 14:33:00,1.6224,1.6226,1.6224,1.6224,39700000.0
2008-02-13 14:34:00,1.6224,1.6226,1.6223,1.6224,60100000.0
2008-02-13 14:35:00,1.6224,1.6228,1.6223,1.6224,58100000.0
2008-02-13 14:36:00,1.6224,1.6225,1.6221,1.6221,152900000.0
2008-02-13 14:37:00,1.6221,1.6226,1.6221,1.6226,190800000.0
2008-02-13 14:38:00,1.6226,1.6227,1.6226,1.6226,48200000.0
2008-02-13 14:39:00,1.6226,1.6228,1.6226,1.62265,53200000.0
2008-02-13 14:40:00,1.62265,1.6231,1.62265,1.62295,137500000.0
2008-02-13 14:41:00,1.6228,1.623,1.6228,1.6229,75000000.0
2008-02-13 14:42:00,1.6229,1.6238,1.6229,1.6236,65700000.0
2008-02-13 14:43:00,1.6236,1.6236,1.6228,1.6228,148700000.0
2008-02-13 14:44:00,1.6228,1.62355,1.6228,1.6231,84700000.0
2008-02-13 14:45:00,1.6231,1.6234,1.62295,1.62325,145200000.0
2008-02-13 14:46:00,1.62325,1.624,1.62325,1.62375,227700000.0
2008-02-13 14:47:00,1.62375,1.6244,1.62375,1.6243,209000000.0
2008-02-13 14:48:00,1.6243,1.6243,1.6239,1.624,155100000.0
2008-02-13 14:49:00,1.62385,1.62385,1.62325,1.6235,265400000.0
2008-02-13 14:50:00,1.6235,1.6238,1.62305,1.6235,225400000.0
2008-02-13 14:51:00,1.6235,1.6241,1.6232,1.6239,172200000.0
2008-02-13 14:52:00,1.6238,1.6242,1.6238,1.6238,188000000.0
2008-02-13 14:53:00,1.6238,1.624,1.6237,1.6239,103100000.0
2008-02-13 14:54:00,1.6239,1.6243,1.62375,1.624,104200000.0
2008-02-13 14:55:00,1.6241,1.6243,1.6239,1.6242,42200000.0
2008-02-13 14:56:00,1.6242,1.62475,1.6242,1.6245,137800000.0
2008-02-13 14:57:00,1.6245,1.6247,1.6244,1.6245,356400000.0
2008-02-13 14:58:00,1.6245,1.6249,1.62445,1.6247,289000000.0
2008-02-13 14:59:00,1.62475,1.62475,1.62455,1.62465,365700000.0
2008-02-13 15:00:00,1.6246,1.6249,1.6244,1.6244,206500000.0
2008-02-13 15:01:00,1.62445,1.6247,1.62415,1.6243,169400000.0
2008-02-13 15:02:00,1.62425,1.6248,1.6241,1.6248,174600000.0
2008-02-13 15:03:00,1.6248,1.6249,1.62445,1.6246,164700000.0
2008-02-13 15:04:00,1.6246,1.625,1.6246,1.6249,41500000.0
2008-02-13 15:05:00,1.6249,1.6261,1.6249,1.6258,135100000.0
2008-02-13 15:06:00,1.6258,1.6262,1.6254,1.6254,128200000.0
2008-02-13 15:07:00,1.6254,1.6255,1.6248,1.6248,74700000.0
2008-02-13 15:08:00,1.6248,1.6261,1.6248,1.6259,58100000.0
2008-02-13 15:09:00,1.6259,1.6259,1.62565,1.6257,131100000.0
2008-02-13 15:10:00,1.6257,1.6259,1.6253,1.6253,219200000.0
2008-02-13 15:11:00,1.6253,1.6255,1.6247,1.62495,249700000.0
2008-02-13 15:12:00,1.62495,1.62495,1.6248,1.6248,37700000.0
2008-02-13 15:13:00,1.6248,1.625,1.62465,1.6249,391400000.0
2008-02-13 15:14:00,1.6249,1.6253,1.6248,1.6251,271300000.0
2008-02-13 15:15:00,1.6251,1.6254,1.62465,1.6248,248500000.0
2008-02-13 15:16:00,1.6248,1.62515,1.62455,1.6247,210800000.0
2008-02-13 15:17:00,1.6247,1.6248,1.62455,1.62455,81900000.0
2008-02-13 15:18:00,1.62455,1.625,1.62455,1.625,112600000.0
2008-02-13 15:19:00,1.625,1.625,1.6248,1.62485,217500000.0
2008-02-13 15:20:00,1.62485,1.6252,1.6248,1.6251,121600000.0
2008-02-13 15:21:00,1.6251,1.6251,1.6249,1.62505,14100000.0
2008-02-13 15:22:00,1.6251,1.6252,1.62475,1.625,81400000.0
2008-02-13 15:23:00,1.625,1.6253,1.625,1.6253,34300000.0
2008-02-13 15:24:00,1.6253,1.6261,1.62515,1.6261,150100000.0
2008-02-13 15:25:00,1.6261,1.6268,1.6261,1.6264,109300000.0
2008-02-13 15:26:00,1.6264,1.6264,1.6257,1.6261,109400000.0
2008-02-13 15:27:00,1.6261,1.6263,1.626,1.626,46400000.0
2008-02-13 15:28:00,1.626,1.6264,1.6255,1.6257,167600000.0
2008-02-13 15:29:00,1.6257,1.6261,1.62445,1.62445,142900000.0
2008-02-13 15:30:00,1.62465,1.62465,1.6225,1.6237,183200000.0
2008-02-13 15:31:00,1.6239,1.6244,1.6234,1.6237,102200000.0
2008-02-13 15:32:00,1.6237,1.625,1.6237,1.6244,178000000.0
2008-02-13 15:33:00,1.62445,1.6252,1.6244,1.6249,355100000.0
2008-02-13 15:34:00,1.6249,1.6251,1.62325,1.62325,163300000.0
2008-02-13 15:35:00,1.62325,1.6242,1.6228,1.6235,119800000.0
2008-02-13 15:36:00,1.6235,1.6238,1.62295,1.6233,116200000.0
2008-02-13 15:37:00,1.6233,1.6247,1.6231,1.6235,218000000.0
2008-02-13 15:38:00,1.6235,1.624,1.6233,1.6234,133100000.0
2008-02-13 15:39:00,1.6234,1.6241,1.6234,1.6238,119700000.0
2008-02-13 15:40:00,1.6238,1.6244,1.6234,1.6237,71600000.0
2008-02-13 15:41:00,1.6237,1.6239,1.6237,1.6239,32400000.0
2008-02-13 15:42:00,1.6239,1.6243,1.6238,1.6238,57600000.0
2008-02-13 15:43:00,1.6238,1.624,1.6236,1.6239,22400000.0
2008-02-13 15:44:00,1.6238,1.6242,1.6232,1.6235,44900000.0
2008-02-13 15:45:00,1.6235,1.6236,1.6224,1.6224,165500000.0
2008-02-13 15:46:00,1.6224,1.623,1.6223,1.6225,75100000.0
2008-02-13 15:47:00,1.6225,1.6231,1.6222,1.623,142300000.0
2008-02-13 15:48:00,1.6228,1.6235,1.6228,1.6233,71000000.0
2008-02-13 15:49:00,1.62335,1.6238,1.6233,1.6234,186100000.0
2008-02-13 15:50:00,1.6234,1.6235,1.6229,1.6234,76700000.0
2008-02-13 15:51:00,1.6234,1.6234,1.62285,1.6231,116700000.0
2008-02-13 15:52:00,1.62315,1.624,1.62315,1.6238,171800000.0
2008-02-13 15:53:00,1.6238,1.6241,1.62365,1.6239,38600000.0
2008-02-13 15:54:00,1.6239,1.6239,1.623,1.6231,133300000.0
2008-02-13 15:55:00,1.6232,1.6239,1.6231,1.6239,93200000.0
2008-02-13 15:56:00,1.6239,1.6241,1.62345,1.6236,132900000.0
2008-02-13 15:57:00,1.6236,1.6236,1.6231,1.6233,35300000.0
2008-02-13 15:58:00,1.6233,1.6236,1.6225,1.6225,208700000.0
2008-02-13 15:59:00,1.6225,1.6229,1.6225,1.6229,144000000.0
2008-02-13 16:00:00,1.6229,1.6233,1.6224,1.623,128100000.0
2008-02-13 16:01:00,1.623,1.6234,1.62275,1.6234,142100000.0
2008-02-13 16:02:00,1.6234,1.6235,1.6229,1.6234,181800000.0
2008-02-13 16:03:00,1.6234,1.6236,1.62305,1.6233,149800000.0
2008-02-13 16:04:00,1.6233,1.6243,1.6229,1.6241,113000000.0
2008-02-13 16:05:00,1.6241,1.6247,1.6235,1.6237,170000000.0
2008-02-13 16:06:00,1.6235,1.6244,1.6233,1.6243,113700000.0
2008-02-13 16:07:00,1.62415,1.6263,1.624,1.6255,123300000.0
2008-02-13 16:08:00,1.6255,1.6259,1.6245,1.6247,61100000.0
2008-02-13 16:09:00,1.6247,1.6253,1.6243,1.6251,181700000.0
2008-02-13 16:10:00,1.6251,1.6251,1.6241,1.6241,64800000.0
2008-02-13 16:11:00,1.6241,1.6244,1.6236,1.6239,50600000.0
2008-02-13 16:12:00,1.6239,1.6245,1.6239,1.6245,32300000.0
2008-02-13 16:13:00,1.6243,1.62495,1.6242,1.6247,225700000.0
2008-02-13 16:14:00,1.6247,1.6251,1.6245,1.6247,239000000.0
2008-02-13 16:15:00,1.6247,1.6249,1.62455,1.6249,102200000.0
2008-02-13 16:16:00,1.6249,1.6254,1.6249,1.62525,71100000.0
2008-02-13 16:17:00,1.62525,1.62545,1.625,1.6252,107900000.0
2008-02-13 16:18:00,1.6252,1.6253,1.62495,1.62525,90100000.0
2008-02-13 16:19:00,1.62525,1.6258,1.6251,1.6257,73000000.0
2008-02-13 16:20:00,1.6257,1.6257,1.6255,1.6256,18800000.0
2008-02-13 16:21:00,1.6256,1.626,1.6255,1.6256,38300000.0
2008-02-13 16:22:00,1.6256,1.6257,1.625,1.6252,18200000.0
2008-02-13 16:23:00,1.6252,1.6254,1.625,1.625,28600000.0
2008-02-13 16:24:00,1.625,1.6259,1.6249,1.62575,56100000.0
2008-02-13 16:25:00,1.6258,1.6258,1.6251,1.6253,93700000.0
2008-02-13 16:26:00,1.6253,1.6253,1.6244,1.6247,67800000.0
2008-02-13 16:27:00,1.6247,1.6247,1.6239,1.6241,151500000.0
2008-02-13 16:28:00,1.6241,1.6243,1.6238,1.6238,96600000.0
2008-02-13 16:29:00,1.62385,1.6242,1.6238,1.6238,59500000.0
2008-02-13 16:30:00,1.6238,1.62435,1.6233,1.6239,52000000.0
2008-02-13 16:31:00,1.6239,1.6241,1.6226,1.6237,152700000.0
2008-02-13 16:32:00,1.6237,1.6237,1.62215,1.6225,285400000.0
2008-02-13 16:33:00,1.6225,1.6228,1.622,1.6221,220900000.0
2008-02-13 16:34:00,1.6221,1.6227,1.6218,1.6222,207500000.0
2008-02-13 16:35:00,1.6222,1.6224,1.6212,1.6223,275300000.0
2008-02-13 16:36:00,1.6223,1.6225,1.62155,1.622,296700000.0
2008-02-13 16:37:00,1.622,1.6222,1.6217,1.6218,224200000.0
2008-02-13 16:38:00,1.6218,1.6224,1.6217,1.6223,208900000.0
2008-02-13 16:39:00,1.6223,1.6229,1.6222,1.62275,122000000.0
2008-02-13 16:40:00,1.62275,1.6236,1.6226,1.6234,186100000.0
2008-02-13 16:41:00,1.6233,1.62405,1.6232,1.62405,353900000.0
2008-02-13 16:42:00,1.624,1.6248,1.6238,1.62405,398900000.0
2008-02-13 16:43:00,1.6242,1.6246,1.6238,1.62415,175500000.0
2008-02-13 16:44:00,1.6242,1.6244,1.6234,1.6241,132300000.0
2008-02-13 16:45:00,1.6241,1.6243,1.6237,1.6238,126700000.0
2008-02-13 16:46:00,1.624,1.6243,1.624,1.6242,56500000.0
2008-02-13 16:47:00,1.6242,1.62425,1.62335,1.6238,199700000.0
2008-02-13 16:48:00,1.6238,1.6241,1.6233,1.6237,258200000.0
2008-02-13 16:49:00,1.6237,1.6238,1.6234,1.62345,326300000.0
2008-02-13 16:50:00,1.6234,1.6241,1.6234,1.62375,275600000.0
2008-02-13 16:51:00,1.62375,1.6238,1.6232,1.6236,261600000.0
2008-02-13 16:52:00,1.62365,1.6238,1.62325,1.6235,214200000.0
2008-02-13 16:53:00,1.6235,1.6238,1.62345,1.6236,166600000.0
2008-02-13 16:54:00,1.6236,1.6242,1.62345,1.624,162600000.0
2008-02-13 16:55:00,1.624,1.6242,1.62375,1.6241,112200000.0
2008-02-13 16:56:00,1.6241,1.6242,1.623,1.6237,125200000.0
2008-02-13 16:57:00,1.6237,1.6237,1.62335,1.6236,78100000.0
2008-02-13 16:58:00,1.6236,1.6239,1.6228,1.6237,122400000.0
2008-02-13 16:59:00,1.6237,1.6238,1.6225,1.62315,834399998.0
2008-02-13 17:00:00,1.62345,1.62345,1.6228,1.62335,444800000.0
2008-02-13 17:01:00,1.62335,1.624,1.62325,1.6238,278400000.0
2008-02-13 17:02:00,1.6238,1.6243,1.6235,1.6238,341400000.0
2008-02-13 17:03:00,1.6238,1.6244,1.6238,1.6243,175900000.0
2008-02-13 17:04:00,1.6243,1.6243,1.62335,1.6236,245100000.0
2008-02-13 17:05:00,1.6236,1.6245,1.6236,1.6241,424800000.0
2008-02-13 17:06:00,1.6242,1.62455,1.62375,1.62375,411700000.0
2008-02-13 17:07:00,1.62375,1.6243,1.62345,1.6243,246600000.0
2008-02-13 17:08:00,1.6243,1.62475,1.6232,1.62335,400700000.0
2008-02-13 17:09:00,1.62335,1.6242,1.6232,1.6241,160300000.0
2008-02-13 17:10:00,1.6241,1.62445,1.6241,1.6243,295700000.0
2008-02-13 17:11:00,1.6242,1.6245,1.62355,1.6239,396800000.0
2008-02-13 17:12:00,1.6239,1.6247,1.6239,1.6243,142700000.0
2008-02-13 17:13:00,1.6243,1.625,1.62415,1.6249,188400000.0
2008-02-13 17:14:00,1.6249,1.6249,1.6242,1.6247,93400000.0
2008-02-13 17:15:00,1.6247,1.6249,1.62425,1.62425,160700000.0
2008-02-13 17:16:00,1.62425,1.6249,1.62415,1.6245,396000000.0
2008-02-13 17:17:00,1.62455,1.6248,1.62425,1.6245,345500000.0
2008-02-13 17:18:00,1.6245,1.6249,1.6242,1.6249,464300000.0
2008-02-13 17:19:00,1.6249,1.6249,1.6241,1.6241,415800000.0
2008-02-13 17:20:00,1.6241,1.62445,1.6239,1.62435,221500000.0
2008-02-13 17:21:00,1.6242,1.6246,1.62405,1.6243,117600000.0
2008-02-13 17:22:00,1.6243,1.6248,1.6243,1.6246,82900000.0
2008-02-13 17:23:00,1.6246,1.6247,1.6244,1.6247,60000000.0
2008-02-13 17:24:00,1.6247,1.625,1.6245,1.6248,162900000.0
2008-02-13 17:25:00,1.62475,1.6251,1.6246,1.625,142200000.0
2008-02-13 17:26:00,1.625,1.6261,1.6248,1.6259,178200000.0
2008-02-13 17:27:00,1.6259,1.6261,1.625,1.6253,373800000.0
2008-02-13 17:28:00,1.6253,1.6256,1.6246,1.6254,115100000.0
2008-02-13 17:29:00,1.6254,1.6255,1.6248,1.6248,104300000.0
2008-02-13 17:30:00,1.6249,1.6253,1.6246,1.625,174000000.0
2008-02-13 17:31:00,1.625,1.6253,1.62445,1.6252,441400000.0
2008-02-13 17:32:00,1.6252,1.6257,1.62465,1.625,514800000.0
2008-02-13 17:33:00,1.625,1.6271,1.625,1.62695,134600000.0
2008-02-13 17:34:00,1.62695,1.6278,1.6269,1.6274,155800000.0
2008-02-13 17:35:00,1.6274,1.6275,1.6269,1.6273,416500000.0
2008-02-13 17:36:00,1.6273,1.6279,1.6273,1.6276,223800000.0
2008-02-13 17:37:00,1.6278,1.6278,1.6272,1.6274,196300000.0
2008-02-13 17:38:00,1.6274,1.6279,1.6272,1.6274,167300000.0
2008-02-13 17:39:00,1.6274,1.6279,1.6273,1.6278,128600000.0
2008-02-13 17:40:00,1.6278,1.6289,1.6277,1.6288,83300000.0
2008-02-13 17:41:00,1.6288,1.6297,1.6286,1.6293,140300000.0
2008-02-13 17:42:00,1.6293,1.6295,1.6289,1.6294,131900000.0
2008-02-13 17:43:00,1.6294,1.6295,1.629,1.62935,260100000.0
2008-02-13 17:44:00,1.62935,1.6295,1.6289,1.6289,325600000.0
2008-02-13 17:45:00,1.6289,1.6295,1.6288,1.629,121800000.0
2008-02-13 17:46:00,1.6289,1.62975,1.6286,1.62975,109400000.0
2008-02-13 17:47:00,1.62975,1.6299,1.6291,1.6297,245400000.0
2008-02-13 17:48:00,1.6297,1.63,1.6292,1.6292,150000000.0
2008-02-13 17:49:00,1.6292,1.6298,1.6291,1.6293,318100000.0
2008-02-13 17:50:00,1.6293,1.6297,1.6291,1.6294,113200000.0
2008-02-13 17:51:00,1.6294,1.6294,1.62835,1.6291,111900000.0
2008-02-13 17:52:00,1.6291,1.6293,1.6284,1.6288,60600000.0
2008-02-13 17:53:00,1.6288,1.6291,1.6286,1.6286,53500000.0
2008-02-13 17:54:00,1.6286,1.629,1.6286,1.6286,44200000.0
2008-02-13 17:55:00,1.6286,1.6287,1.6281,1.6282,49100000.0
2008-02-13 17:56:00,1.6282,1.6283,1.62775,1.6282,50900000.0
2008-02-13 17:57:00,1.6282,1.6288,1.628,1.6283,43600000.0
2008-02-13 17:58:00,1.6284,1.6288,1.6278,1.6281,321200000.0
2008-02-13 17:59:00,1.6281,1.6286,1.6274,1.6275,263300000.0
2008-02-13 18:00:00,1.6275,1.6281,1.62735,1.6277,199100000.0
2008-02-13 18:01:00,1.6277,1.62805,1.62765,1.6279,201800000.0
2008-02-13 18:02:00,1.6279,1.6281,1.62775,1.6279,113200000.0
2008-02-13 18:03:00,1.6279,1.6279,1.62705,1.6272,157000000.0
2008-02-13 18:04:00,1.62715,1.6273,1.6269,1.6272,149200000.0
2008-02-13 18:05:00,1.6272,1.6277,1.6271,1.6275,68000000.0
2008-02-13 18:06:00,1.6275,1.6283,1.6275,1.6283,74500000.0
2008-02-13 18:07:00,1.6283,1.6283,1.62765,1.6282,402700000.0
2008-02-13 18:08:00,1.6282,1.6285,1.62765,1.6284,347800000.0
2008-02-13 18:09:00,1.62835,1.6287,1.628,1.6287,435300000.0
2008-02-13 18:10:00,1.6287,1.6289,1.6281,1.6285,176800000.0
2008-02-13 18:11:00,1.6285,1.6285,1.6279,1.6282,39300000.0
2008-02-13 18:12:00,1.6282,1.6285,1.6281,1.6283,71800000.0
2008-02-13 18:13:00,1.6283,1.6285,1.62815,1.6285,65000000.0
2008-02-13 18:14:00,1.6285,1.6286,1.62805,1.6283,163900000.0
2008-02-13 18:15:00,1.6284,1.6284,1.62795,1.6281,346100000.0
2008-02-13 18:16:00,1.62805,1.6285,1.628,1.6284,281900000.0
2008-02-13 18:17:00,1.6284,1.6291,1.6284,1.6288,123000000.0
2008-02-13 18:18:00,1.62885,1.62885,1.6282,1.6287,517700000.0
2008-02-13 18:19:00,1.6287,1.6291,1.6287,1.6289,189000000.0
2008-02-13 18:20:00,1.6289,1.6291,1.6283,1.6287,174300000.0
2008-02-13 18:21:00,1.6287,1.6288,1.6285,1.6287,19000000.0
2008-02-13 18:22:00,1.6287,1.6287,1.62815,1.6282,59200000.0
2008-02-13 18:23:00,1.6282,1.6284,1.6279,1.6282,202100000.0
2008-02-13 18:24:00,1.6282,1.6282,1.6279,1.628,141000000.0
2008-02-13 18:25:00,1.628,1.6283,1.62785,1.628,122500000.0
2008-02-13 18:26:00,1.628,1.6281,1.6278,1.6279,125900000.0
2008-02-13 18:27:00,1.62785,1.6281,1.6277,1.6278,72200000.0
2008-02-13 18:28:00,1.6278,1.6279,1.6275,1.6277,178100000.0
2008-02-13 18:29:00,1.6277,1.62915,1.6277,1.6285,237500000.0
2008-02-13 18:30:00,1.6285,1.6287,1.62815,1.6286,414300000.0
2008-02-13 18:31:00,1.6286,1.6288,1.6286,1.6287,230000000.0
2008-02-13 18:32:00,1.6287,1.63045,1.62855,1.6302,164100000.0
2008-02-13 18:33:00,1.6302,1.6302,1.62945,1.63005,582600000.0
2008-02-13 18:34:00,1.63005,1.6309,1.6298,1.63015,567300000.0
2008-02-13 18:35:00,1.63015,1.6313,1.63,1.63105,403500000.0
2008-02-13 18:36:00,1.63115,1.6319,1.6305,1.6308,472300000.0
2008-02-13 18:37:00,1.6308,1.631,1.63065,1.631,408000000.0
2008-02-13 18:38:00,1.631,1.6312,1.63075,1.6308,37300000.0
2008-02-13 18:39:00,1.6308,1.6309,1.6303,1.6303,107800000.0
2008-02-13 18:40:00,1.6303,1.6306,1.6303,1.6303,128000000.0
2008-02-13 18:41:00,1.6303,1.6304,1.63025,1.6303,70800000.0
2008-02-13 18:42:00,1.6303,1.6306,1.6298,1.6305,89400000.0
2008-02-13 18:43:00,1.6305,1.6308,1.6303,1.6306,294700000.0
2008-02-13 18:44:00,1.6306,1.631,1.63005,1.6303,304900000.0
2008-02-13 18:45:00,1.6303,1.6306,1.62975,1.63,439000000.0
2008-02-13 18:46:00,1.63,1.6307,1.63,1.6303,392100000.0
2008-02-13 18:47:00,1.6303,1.6304,1.63005,1.63015,232400000.0
2008-02-13 18:48:00,1.6302,1.6302,1.6299,1.63,110100000.0
2008-02-13 18:49:00,1.63,1.6302,1.6298,1.62985,202700000.0
2008-02-13 18:50:00,1.62985,1.6302,1.6296,1.6298,111300000.0
2008-02-13 18:51:00,1.6298,1.6304,1.6298,1.6301,59500000.0
2008-02-13 18:52:00,1.6302,1.6302,1.6299,1.6302,27200000.0
2008-02-13 18:53:00,1.6302,1.6304,1.63,1.6303,46700000.0
2008-02-13 18:54:00,1.6303,1.631,1.6301,1.6305,49500000.0
2008-02-13 18:55:00,1.6305,1.6307,1.62995,1.63,300400000.0
2008-02-13 18:56:00,1.63,1.6306,1.63,1.6305,18900000.0
2008-02-13 18:57:00,1.6305,1.631,1.6304,1.63045,54300000.0
2008-02-13 18:58:00,1.6305,1.6306,1.6303,1.6303,17600000.0
2008-02-13 18:59:00,1.6303,1.6308,1.6302,1.6306,197300000.0
2008-02-13 19:00:00,1.6306,1.6307,1.6301,1.6306,185100000.0
2008-02-13 19:01:00,1.6306,1.6308,1.6301,1.6305,45600000.0
2008-02-13 19:02:00,1.6305,1.6307,1.63,1.63,57600000.0
2008-02-13 19:03:00,1.63,1.6305,1.6299,1.6304,66500000.0
2008-02-13 19:04:00,1.6304,1.6305,1.6303,1.6305,29400000.0
2008-02-13 19:05:00,1.6305,1.6309,1.6303,1.6305,76000000.0
2008-02-13 19:06:00,1.6305,1.6311,1.6305,1.6311,53200000.0
2008-02-13 19:07:00,1.6311,1.6311,1.63015,1.63015,142300000.0
2008-02-13 19:08:00,1.63015,1.6305,1.63005,1.6301,116300000.0
2008-02-13 19:09:00,1.6301,1.6303,1.62985,1.6303,79300000.0
2008-02-13 19:10:00,1.6303,1.6305,1.6298,1.6304,60900000.0
2008-02-13 19:11:00,1.6304,1.6306,1.6304,1.6305,16400000.0
2008-02-13 19:12:00,1.63045,1.6306,1.6303,1.6303,19200000.0
2008-02-13 19:13:00,1.6303,1.6304,1.6301,1.6304,13500000.0
2008-02-13 19:14:00,1.6304,1.6305,1.63,1.6303,14100000.0
2008-02-13 19:15:00,1.6303,1.6303,1.6301,1.6301,7800000.0
2008-02-13 19:16:00,1.6301,1.6303,1.6301,1.6301,9000000.0
2008-02-13 19:17:00,1.6301,1.6303,1.63,1.63,10400000.0
2008-02-13 19:18:00,1.63,1.6302,1.63,1.6301,9000000.0
2008-02-13 19:19:00,1.6301,1.6302,1.63,1.6302,7200000.0
2008-02-13 19:20:00,1.6302,1.6303,1.6301,1.6303,9600000.0
2008-02-13 19:21:00,1.6303,1.6303,1.63,1.63,18200000.0
2008-02-13 19:22:00,1.63,1.63,1.6296,1.63,86600000.0
2008-02-13 19:23:00,1.63,1.6311,1.63,1.6311,77700000.0
2008-02-13 19:24:00,1.6311,1.6312,1.63085,1.6311,38800000.0
2008-02-13 19:25:00,1.6311,1.6312,1.6303,1.6305,21000000.0
2008-02-13 19:26:00,1.6305,1.6307,1.6305,1.6306,16000000.0
2008-02-13 19:27:00,1.6306,1.6307,1.6306,1.6306,7400000.0
2008-02-13 19:28:00,1.6306,1.6308,1.6303,1.6307,16400000.0
2008-02-13 19:29:00,1.63055,1.63055,1.6302,1.6302,189800000.0
2008-02-13 19:30:00,1.6302,1.6306,1.6301,1.6306,104300000.0
2008-02-13 19:31:00,1.6306,1.6311,1.6306,1.63085,29000000.0
2008-02-13 19:32:00,1.63085,1.6311,1.6305,1.6305,29100000.0
2008-02-13 19:33:00,1.6305,1.6306,1.6303,1.6305,28300000.0
2008-02-13 19:34:00,1.6305,1.6305,1.6302,1.6302,49400000.0
2008-02-13 19:35:00,1.6302,1.6306,1.6299,1.6306,152900000.0
2008-02-13 19:36:00,1.6306,1.6306,1.6303,1.6304,15000000.0
2008-02-13 19:37:00,1.6304,1.6305,1.6303,1.6304,16900000.0
2008-02-13 19:38:00,1.6304,1.6306,1.6303,1.6304,60700000.0
2008-02-13 19:39:00,1.6304,1.63045,1.6304,1.6304,140400000.0
2008-02-13 19:40:00,1.6304,1.6307,1.6304,1.6307,69700000.0
2008-02-13 19:41:00,1.6307,1.6307,1.6305,1.6306,53100000.0
2008-02-13 19:42:00,1.6306,1.6312,1.6303,1.6312,278600000.0
2008-02-13 19:43:00,1.6312,1.6313,1.63085,1.6313,86100000.0
2008-02-13 19:44:00,1.6313,1.6313,1.6311,1.6311,21400000.0
2008-02-13 19:45:00,1.6311,1.6311,1.631,1.631,8400000.0
2008-02-13 19:46:00,1.631,1.6315,1.631,1.6311,15000000.0
2008-02-13 19:47:00,1.6311,1.6312,1.6308,1.6308,5800000.0
2008-02-13 19:48:00,1.6308,1.6308,1.6305,1.6307,27800000.0
2008-02-13 19:49:00,1.6307,1.63075,1.6307,1.6307,101000000.0
2008-02-13 19:50:00,1.6307,1.6307,1.63,1.6302,43300000.0
2008-02-13 19:51:00,1.6302,1.6304,1.6302,1.6304,139500000.0
2008-02-13 19:52:00,1.6304,1.6306,1.6304,1.6304,82100000.0
2008-02-13 19:53:00,1.6304,1.6306,1.6303,1.6304,131800000.0
2008-02-13 19:54:00,1.6304,1.6304,1.6302,1.6302,13600000.0
2008-02-13 19:55:00,1.6302,1.6304,1.6298,1.6302,142400000.0
2008-02-13 19:56:00,1.6302,1.6302,1.6301,1.6302,11200000.0
2008-02-13 19:57:00,1.6302,1.6302,1.62965,1.6298,115800000.0
2008-02-13 19:58:00,1.6298,1.63,1.6296,1.63,14000000.0
2008-02-13 19:59:00,1.63,1.6302,1.6298,1.6298,58000000.0
2008-02-13 20:00:00,1.6298,1.6301,1.62955,1.6301,70400000.0
2008-02-13 20:01:00,1.6301,1.6303,1.6299,1.6303,18800000.0
2008-02-13 20:02:00,1.6303,1.6303,1.63,1.6301,9600000.0
2008-02-13 20:03:00,1.6301,1.6301,1.6299,1.6299,16400000.0
2008-02-13 20:04:00,1.6299,1.6303,1.62965,1.6301,31700000.0
2008-02-13 20:05:00,1.6301,1.6307,1.6301,1.6303,25400000.0
2008-02-13 20:06:00,1.6303,1.6307,1.6299,1.6301,114500000.0
2008-02-13 20:07:00,1.6301,1.6312,1.63005,1.6309,150400000.0
2008-02-13 20:08:00,1.6309,1.6312,1.63015,1.6308,178400000.0
2008-02-13 20:09:00,1.631,1.6312,1.6302,1.6305,56900000.0
2008-02-13 20:10:00,1.6305,1.6311,1.6303,1.6311,56300000.0
2008-02-13 20:11:00,1.6311,1.6311,1.6303,1.6308,26400000.0
2008-02-13 20:12:00,1.6308,1.6311,1.6308,1.631,26000000.0
2008-02-13 20:13:00,1.631,1.6313,1.6308,1.6311,25600000.0
2008-02-13 20:14:00,1.6311,1.6314,1.6311,1.6312,13800000.0
2008-02-13 20:15:00,1.6312,1.6313,1.6312,1.6312,7000000.0
2008-02-13 20:16:00,1.6312,1.6312,1.631,1.631,30400000.0
2008-02-13 20:17:00,1.631,1.6311,1.6309,1.6311,23200000.0
2008-02-13 20:18:00,1.6311,1.6314,1.6309,1.6312,35200000.0
2008-02-13 20:19:00,1.6312,1.6317,1.631,1.6315,79500000.0
2008-02-13 20:20:00,1.6315,1.632,1.6313,1.6313,56400000.0
2008-02-13 20:21:00,1.6313,1.6314,1.6308,1.631,25400000.0
2008-02-13 20:22:00,1.6308,1.6308,1.63,1.6307,87100000.0
2008-02-13 20:23:00,1.6305,1.6309,1.6304,1.6304,19200000.0
2008-02-13 20:24:00,1.6304,1.6308,1.6304,1.6308,45700000.0
2008-02-13 20:25:00,1.6308,1.6317,1.6308,1.6317,77000000.0
2008-02-13 20:26:00,1.6317,1.6319,1.6312,1.6315,53300000.0
2008-02-13 20:27:00,1.6315,1.6318,1.6312,1.6314,36300000.0
2008-02-13 20:28:00,1.6314,1.6319,1.631,1.631,21600000.0
2008-02-13 20:29:00,1.631,1.6312,1.631,1.6311,43600000.0
2008-02-13 20:30:00,1.6311,1.6313,1.63085,1.6313,65200000.0
2008-02-13 20:31:00,1.6313,1.6314,1.6313,1.6314,6300000.0
2008-02-13 20:32:00,1.6314,1.6314,1.6314,1.6314,6800000.0
2008-02-13 20:33:00,1.6314,1.6316,1.6314,1.6316,42300000.0
2008-02-13 20:34:00,1.6316,1.632,1.6314,1.6314,31100000.0
2008-02-13 20:35:00,1.6314,1.6318,1.6312,1.6314,48400000.0
2008-02-13 20:36:00,1.6314,1.6314,1.6313,1.6314,19900000.0
2008-02-13 20:37:00,1.63135,1.6314,1.6308,1.6311,41900000.0
2008-02-13 20:38:00,1.6311,1.6311,1.631,1.6311,13900000.0
2008-02-13 20:39:00,1.6311,1.63155,1.6311,1.6313,22700000.0
2008-02-13 20:40:00,1.6313,1.6313,1.6311,1.6312,20200000.0
2008-02-13 20:41:00,1.6312,1.6313,1.6311,1.63115,8600000.0
2008-02-13 20:42:00,1.63115,1.6313,1.6311,1.6311,20700000.0
2008-02-13 20:43:00,1.6311,1.6313,1.6311,1.6311,25200000.0
2008-02-13 20:44:00,1.6311,1.6311,1.6305,1.6309,61700000.0
2008-02-13 20:45:00,1.6309,1.6311,1.6308,1.6308,10900000.0
2008-02-13 20:46:00,1.6308,1.6312,1.6308,1.6311,15900000.0
2008-02-13 20:47:00,1.6311,1.6311,1.6309,1.6309,14300000.0
2008-02-13 20:48:00,1.6309,1.6309,1.6308,1.6309,12200000.0
2008-02-13 20:49:00,1.6309,1.631,1.6303,1.6305,22200000.0
2008-02-13 20:50:00,1.6305,1.6307,1.6305,1.6307,6600000.0
2008-02-13 20:51:00,1.6307,1.6307,1.63,1.6302,16000000.0
2008-02-13 20:52:00,1.6302,1.6303,1.6299,1.63,46800000.0
2008-02-13 20:53:00,1.63,1.6301,1.6297,1.6297,14200000.0
2008-02-13 20:54:00,1.6297,1.6298,1.6295,1.6296,33400000.0
2008-02-13 20:55:00,1.6296,1.6298,1.6296,1.6298,10800000.0
2008-02-13 20:56:00,1.6298,1.6301,1.6297,1.6299,16600000.0
2008-02-13 20:57:00,1.6299,1.6303,1.6296,1.6302,20000000.0
2008-02-13 20:58:00,1.63,1.6302,1.63,1.63,9000000.0
2008-02-13 20:59:00,1.63,1.63,1.6295,1.6297,26600000.0
2008-02-13 21:00:00,1.6297,1.6298,1.6296,1.6298,11000000.0
2008-02-13 21:01:00,1.6298,1.6298,1.6298,1.6298,4000000.0
2008-02-13 21:02:00,1.6298,1.6298,1.6296,1.6298,16800000.0
2008-02-13 21:03:00,1.6298,1.63,1.6295,1.6297,31400000.0
2008-02-13 21:04:00,1.6297,1.6297,1.6297,1.6297,3400000.0
2008-02-13 21:05:00,1.6297,1.6297,1.6294,1.6296,24400000.0
2008-02-13 21:06:00,1.6296,1.6301,1.6295,1.6301,12400000.0
2008-02-13 21:07:00,1.6301,1.6302,1.6298,1.6298,19100000.0
2008-02-13 21:08:00,1.6298,1.6301,1.6298,1.6301,21200000.0
2008-02-13 21:09:00,1.6301,1.6303,1.63,1.6302,19900000.0
2008-02-13 21:10:00,1.63,1.6304,1.63,1.6303,28000000.0
2008-02-13 21:11:00,1.6303,1.6304,1.63,1.6301,63600000.0
2008-02-13 21:12:00,1.6301,1.6305,1.6301,1.6303,28000000.0
2008-02-13 21:13:00,1.6303,1.6303,1.6302,1.6302,6000000.0
2008-02-13 21:14:00,1.6302,1.6304,1.6299,1.6299,15600000.0
2008-02-13 21:15:00,1.6299,1.6301,1.6299,1.6299,21300000.0
2008-02-13 21:16:00,1.6299,1.6301,1.6299,1.63,37700000.0
2008-02-13 21:17:00,1.63,1.6301,1.6299,1.63,9500000.0
2008-02-13 21:18:00,1.63,1.6302,1.63,1.63,13800000.0
2008-02-13 21:19:00,1.63,1.63,1.63,1.63,6600000.0
2008-02-13 21:20:00,1.63,1.6301,1.6299,1.6299,6400000.0
2008-02-13 21:21:00,1.6299,1.6299,1.6299,1.6299,5200000.0
2008-02-13 21:22:00,1.6299,1.6299,1.6297,1.6299,13800000.0
2008-02-13 21:23:00,1.6298,1.6299,1.6297,1.6299,9800000.0
2008-02-13 21:24:00,1.6299,1.63,1.6298,1.6299,13100000.0
2008-02-13 21:25:00,1.6299,1.6299,1.6296,1.6296,20400000.0
2008-02-13 21:26:00,1.6296,1.6299,1.6296,1.6299,16500000.0
2008-02-13 21:27:00,1.6299,1.6299,1.6298,1.6298,9600000.0
2008-02-13 21:28:00,1.6298,1.6298,1.6295,1.6297,10200000.0
2008-02-13 21:29:00,1.6297,1.6298,1.6295,1.6297,7200000.0
2008-02-13 21:30:00,1.6297,1.6297,1.6296,1.6296,6200000.0
2008-02-13 21:31:00,1.6296,1.6297,1.6295,1.6296,9800000.0
2008-02-13 21:32:00,1.6296,1.6299,1.6295,1.6296,29800000.0
2008-02-13 21:33:00,1.6296,1.6297,1.6293,1.6296,19200000.0
2008-02-13 21:34:00,1.6296,1.6297,1.6293,1.6294,16200000.0
2008-02-13 21:35:00,1.6294,1.6294,1.6293,1.6294,6200000.0
2008-02-13 21:36:00,1.62925,1.62925,1.629,1.629,45600000.0
2008-02-13 21:37:00,1.629,1.6292,1.629,1.6291,17100000.0
2008-02-13 21:38:00,1.6291,1.6292,1.6288,1.6289,29900000.0
2008-02-13 21:39:00,1.6289,1.6292,1.6289,1.629,7400000.0
2008-02-13 21:40:00,1.629,1.6291,1.629,1.6291,10000000.0
2008-02-13 21:41:00,1.6291,1.6291,1.6287,1.6289,10200000.0
2008-02-13 21:42:00,1.6289,1.6289,1.628,1.6282,65600000.0
2008-02-13 21:43:00,1.6283,1.6286,1.6282,1.6286,110300000.0
2008-02-13 21:44:00,1.6286,1.6288,1.6285,1.6285,23400000.0
2008-02-13 21:45:00,1.6285,1.6286,1.62815,1.6282,52200000.0
2008-02-13 21:46:00,1.6282,1.6283,1.62805,1.6281,48900000.0
2008-02-13 21:47:00,1.6281,1.6283,1.6277,1.6283,53800000.0
2008-02-13 21:48:00,1.6283,1.6283,1.62775,1.6279,53600000.0
2008-02-13 21:49:00,1.6279,1.628,1.6278,1.6279,26100000.0
2008-02-13 21:50:00,1.6279,1.6281,1.6279,1.6279,11200000.0
2008-02-13 21:51:00,1.6279,1.6281,1.6279,1.6279,9000000.0
2008-02-13 21:52:00,1.6279,1.6279,1.6279,1.6279,4000000.0
2008-02-13 21:53:00,1.6279,1.6279,1.6279,1.6279,11600000.0
2008-02-13 21:54:00,1.6279,1.628,1.6277,1.6279,8200000.0
2008-02-13 21:55:00,1.6278,1.628,1.62765,1.628,69800000.0
2008-02-13 21:56:00,1.628,1.628,1.6276,1.6276,81900000.0
2008-02-13 21:57:00,1.62765,1.6277,1.6274,1.6277,157000000.0
2008-02-13 21:58:00,1.6277,1.6281,1.62765,1.62765,48400000.0
2008-02-13 21:59:00,1.62765,1.628,1.62765,1.628,66100000.0
2008-02-13 22:00:00,1.628,1.62865,1.62785,1.62825,84400000.0
2008-02-13 22:01:00,1.62825,1.6294,1.62825,1.6289,90500000.0
2008-02-13 22:02:00,1.6289,1.6291,1.62855,1.6287,32000000.0
2008-02-13 22:03:00,1.6287,1.6291,1.6287,1.6289,10400000.0
2008-02-13 22:04:00,1.6289,1.6292,1.6289,1.6292,9800000.0
2008-02-13 22:05:00,1.6292,1.6294,1.6291,1.6294,15400000.0
2008-02-13 22:06:00,1.6294,1.6295,1.6292,1.6294,14400000.0
2008-02-13 22:07:00,1.6294,1.6294,1.6291,1.6291,7400000.0
2008-02-13 22:08:00,1.6293,1.6295,1.6292,1.6292,11700000.0
2008-02-13 22:09:00,1.6292,1.6296,1.6292,1.6296,9600000.0
2008-02-13 22:10:00,1.6296,1.6297,1.6295,1.6296,9200000.0
2008-02-13 22:11:00,1.6296,1.6296,1.6294,1.6294,12200000.0
2008-02-13 22:12:00,1.6294,1.6294,1.629,1.629,41700000.0
2008-02-13 22:13:00,1.629,1.6294,1.62895,1.62895,62400000.0
2008-02-13 22:14:00,1.629,1.62925,1.629,1.62915,223000000.0
2008-02-13 22:15:00,1.62915,1.6294,1.62915,1.62925,399700000.0
2008-02-13 22:16:00,1.62925,1.62925,1.6289,1.6291,82800000.0
2008-02-13 22:17:00,1.6291,1.6292,1.6291,1.6292,4200000.0
2008-02-13 22:18:00,1.6292,1.6293,1.6292,1.6293,4600000.0
2008-02-13 22:19:00,1.6292,1.6292,1.6292,1.6292,5800000.0
2008-02-13 22:20:00,1.6292,1.6292,1.6289,1.6289,6200000.0
2008-02-13 22:21:00,1.629,1.629,1.6289,1.629,4800000.0
2008-02-13 22:22:00,1.629,1.6292,1.62865,1.6287,44500000.0
2008-02-13 22:23:00,1.6287,1.629,1.6287,1.629,109000000.0
2008-02-13 22:24:00,1.629,1.6295,1.629,1.6294,10800000.0
2008-02-13 22:25:00,1.6294,1.6295,1.6293,1.6294,18200000.0
2008-02-13 22:26:00,1.6294,1.6294,1.6291,1.6292,28500000.0
2008-02-13 22:27:00,1.6292,1.6296,1.6292,1.6296,58100000.0
2008-02-13 22:28:00,1.6296,1.6297,1.6291,1.6297,28000000.0
2008-02-13 22:29:00,1.6297,1.6298,1.6297,1.6297,21800000.0
2008-02-13 22:30:00,1.6297,1.6301,1.6293,1.6299,152200000.0
2008-02-13 22:31:00,1.6299,1.63005,1.6292,1.62935,145000000.0
2008-02-13 22:32:00,1.62935,1.6297,1.6292,1.6293,219500000.0
2008-02-13 22:33:00,1.6293,1.62975,1.6292,1.6292,173000000.0
2008-02-13 22:34:00,1.6292,1.62965,1.6291,1.6292,207600000.0
2008-02-13 22:35:00,1.6292,1.6293,1.62855,1.6289,51300000.0
2008-02-13 22:36:00,1.6289,1.6289,1.6282,1.6285,119400000.0
2008-02-13 22:37:00,1.6285,1.6285,1.6281,1.6282,138900000.0
2008-02-13 22:38:00,1.6282,1.62835,1.6278,1.628,115800000.0
2008-02-13 22:39:00,1.628,1.6283,1.6278,1.6278,35900000.0
2008-02-13 22:40:00,1.6278,1.628,1.627,1.6273,61500000.0
2008-02-13 22:41:00,1.6273,1.6276,1.6272,1.6272,15000000.0
2008-02-13 22:42:00,1.6272,1.6272,1.6258,1.6262,33100000.0
2008-02-13 22:43:00,1.6262,1.6264,1.62595,1.626,52600000.0
2008-02-13 22:44:00,1.626,1.626,1.6255,1.6258,52500000.0
2008-02-13 22:45:00,1.62585,1.6265,1.62575,1.6259,119800000.0
2008-02-13 22:46:00,1.6259,1.6262,1.6258,1.6261,98100000.0
2008-02-13 22:47:00,1.6261,1.6264,1.6261,1.6263,51300000.0
2008-02-13 22:48:00,1.6263,1.6265,1.6261,1.6261,65300000.0
2008-02-13 22:49:00,1.6261,1.6266,1.626,1.6262,94000000.0
2008-02-13 22:50:00,1.6262,1.6263,1.6261,1.6261,17400000.0
2008-02-13 22:51:00,1.6261,1.6263,1.6261,1.6263,7400000.0
2008-02-13 22:52:00,1.6263,1.6266,1.62535,1.62535,118600000.0
2008-02-13 22:53:00,1.62535,1.6258,1.6247,1.6257,154500000.0
2008-02-13 22:54:00,1.6257,1.626,1.6255,1.6257,55700000.0
2008-02-13 22:55:00,1.6257,1.6257,1.6253,1.6253,157600000.0
2008-02-13 22:56:00,1.6253,1.6258,1.6253,1.6256,109200000.0
2008-02-13 22:57:00,1.6256,1.6256,1.6252,1.6252,67000000.0
2008-02-13 22:58:00,1.6252,1.6254,1.625,1.6254,135000000.0
2008-02-13 22:59:00,1.6254,1.6254,1.6252,1.6253,8600000.0
2008-02-13 23:00:00,1.6253,1.6258,1.62485,1.6253,60400000.0
2008-02-13 23:01:00,1.6255,1.6258,1.6254,1.6256,17000000.0
2008-02-13 23:02:00,1.6256,1.6256,1.6252,1.6254,16800000.0
2008-02-13 23:03:00,1.6254,1.6254,1.625,1.6253,27800000.0
2008-02-13 23:04:00,1.6253,1.62545,1.6251,1.6253,62400000.0
2008-02-13 23:05:00,1.6253,1.6255,1.6252,1.6253,72800000.0
2008-02-13 23:06:00,1.6253,1.6256,1.6253,1.6256,10400000.0
2008-02-13 23:07:00,1.6256,1.6266,1.6256,1.6263,20200000.0
2008-02-13 23:08:00,1.6263,1.6265,1.6263,1.6263,15600000.0
2008-02-13 23:09:00,1.6261,1.6264,1.6261,1.6262,17300000.0
2008-02-13 23:10:00,1.6262,1.6265,1.6261,1.6262,20700000.0
2008-02-13 23:11:00,1.6262,1.6262,1.6256,1.6261,30000000.0
2008-02-13 23:12:00,1.626,1.6261,1.6255,1.6255,22700000.0
2008-02-13 23:13:00,1.6255,1.6257,1.6255,1.6255,25400000.0
2008-02-13 23:14:00,1.6255,1.6261,1.6255,1.6261,127000000.0
2008-02-13 23:15:00,1.6261,1.6261,1.6255,1.6259,29600000.0
2008-02-13 23:16:00,1.6259,1.6261,1.6257,1.626,32200000.0
2008-02-13 23:17:00,1.626,1.626,1.6257,1.6259,14600000.0
2008-02-13 23:18:00,1.6259,1.626,1.6259,1.626,2200000.0
2008-02-13 23:19:00,1.626,1.626,1.6257,1.6258,18100000.0
2008-02-13 23:20:00,1.6258,1.6259,1.6258,1.6259,10500000.0
2008-02-13 23:21:00,1.6259,1.6259,1.6258,1.6258,11400000.0
2008-02-13 23:22:00,1.6258,1.6259,1.6258,1.6259,1000000.0
2008-02-13 23:23:00,1.6259,1.6259,1.6255,1.6256,15900000.0
2008-02-13 23:24:00,1.6256,1.626,1.6256,1.626,14800000.0
2008-02-13 23:25:00,1.626,1.6262,1.626,1.6262,19400000.0
2008-02-13 23:26:00,1.6262,1.62635,1.6261,1.6261,18400000.0
2008-02-13 23:27:00,1.6261,1.6263,1.6261,1.6261,26900000.0
2008-02-13 23:28:00,1.6261,1.6266,1.6261,1.6264,50700000.0
2008-02-13 23:29:00,1.6264,1.6266,1.6264,1.6264,28200000.0
2008-02-13 23:30:00,1.6264,1.6266,1.62575,1.6266,46300000.0
2008-02-13 23:31:00,1.6266,1.6267,1.6263,1.6266,50100000.0
2008-02-13 23:32:00,1.6266,1.6266,1.6258,1.6262,18700000.0
2008-02-13 23:33:00,1.6262,1.6264,1.6261,1.6264,18000000.0
2008-02-13 23:34:00,1.6264,1.6264,1.6261,1.62615,22000000.0
2008-02-13 23:35:00,1.62615,1.62615,1.62575,1.6258,31800000.0
2008-02-13 23:36:00,1.6258,1.6262,1.6258,1.6262,14400000.0
2008-02-13 23:37:00,1.6262,1.62635,1.6261,1.6262,13800000.0
2008-02-13 23:38:00,1.6262,1.6262,1.6262,1.6262,5800000.0
2008-02-13 23:39:00,1.6262,1.62625,1.6261,1.6262,15100000.0
2008-02-13 23:40:00,1.6262,1.6263,1.626,1.6261,23300000.0
2008-02-13 23:41:00,1.6261,1.6263,1.6261,1.6262,21400000.0
2008-02-13 23:42:00,1.6262,1.6264,1.6259,1.6259,8100000.0
2008-02-13 23:43:00,1.6259,1.6263,1.6258,1.6261,10000000.0
2008-02-13 23:44:00,1.626,1.6262,1.626,1.626,12800000.0
2008-02-13 23:45:00,1.626,1.6266,1.626,1.6266,19400000.0
2008-02-13 23:46:00,1.6266,1.6266,1.6263,1.6263,11000000.0
2008-02-13 23:47:00,1.6263,1.6264,1.6262,1.6263,12700000.0
2008-02-13 23:48:00,1.6263,1.6263,1.6263,1.6263,2500000.0
2008-02-13 23:49:00,1.6263,1.6263,1.6263,1.6263,1800000.0
2008-02-13 23:50:00,1.6263,1.6266,1.6262,1.6265,13800000.0
2008-02-13 23:51:00,1.6265,1.6265,1.6263,1.6263,12400000.0
2008-02-13 23:52:00,1.6263,1.6266,1.6263,1.6265,45400000.0
2008-02-13 23:53:00,1.6265,1.6266,1.6261,1.6261,14700000.0
2008-02-13 23:54:00,1.6261,1.6263,1.6261,1.6263,30200000.0
2008-02-13 23:55:00,1.6263,1.6266,1.6261,1.6263,22100000.0
2008-02-13 23:56:00,1.62615,1.6267,1.6261,1.6263,58300000.0
2008-02-13 23:57:00,1.6263,1.6263,1.6257,1.6257,38400000.0
2008-02-13 23:58:00,1.6257,1.6258,1.6255,1.6258,10200000.0
2008-02-13 23:59:00,1.62545,1.6259,1.6253,1.6253,281700000.0
2008-02-14 00:00:00,1.6253,1.6256,1.6253,1.6255,272300000.0
2008-02-14 00:01:00,1.6255,1.6261,1.6255,1.6261,28300000.0
2008-02-14 00:02:00,1.6261,1.6265,1.626,1.626,43600000.0
2008-02-14 00:03:00,1.626,1.6262,1.6259,1.6261,31000000.0
2008-02-14 00:04:00,1.6261,1.6268,1.6257,1.6264,289900000.0
2008-02-14 00:05:00,1.6263,1.6266,1.6263,1.6264,14200000.0
2008-02-14 00:06:00,1.6264,1.6268,1.6264,1.6268,44500000.0
2008-02-14 00:07:00,1.6268,1.6275,1.6268,1.6275,11800000.0
2008-02-14 00:08:00,1.6275,1.6278,1.6275,1.6278,34500000.0
2008-02-14 00:09:00,1.6278,1.6279,1.6274,1.6274,11000000.0
2008-02-14 00:10:00,1.6274,1.6274,1.627,1.627,39200000.0
2008-02-14 00:11:00,1.627,1.6275,1.627,1.6274,19900000.0
2008-02-14 00:12:00,1.6274,1.6275,1.6274,1.6274,5200000.0
2008-02-14 00:13:00,1.6274,1.6275,1.6274,1.6275,12100000.0
2008-02-14 00:14:00,1.6275,1.6275,1.6269,1.6269,12500000.0
2008-02-14 00:15:00,1.6269,1.627,1.6269,1.627,3400000.0
2008-02-14 00:16:00,1.627,1.627,1.6267,1.6269,11900000.0
2008-02-14 00:17:00,1.6269,1.627,1.6267,1.6269,85200000.0
2008-02-14 00:18:00,1.6269,1.627,1.6269,1.627,2900000.0
2008-02-14 00:19:00,1.627,1.627,1.6267,1.6269,31800000.0
2008-02-14 00:20:00,1.6269,1.627,1.6267,1.627,17800000.0
2008-02-14 00:21:00,1.627,1.627,1.6265,1.6265,32900000.0
2008-02-14 00:22:00,1.6265,1.6267,1.6262,1.6263,28500000.0
2008-02-14 00:23:00,1.6263,1.6264,1.6261,1.6262,22000000.0
2008-02-14 00:24:00,1.6262,1.6262,1.626,1.626,20600000.0
2008-02-14 00:25:00,1.626,1.6263,1.626,1.626,15500000.0
2008-02-14 00:26:00,1.626,1.626,1.6257,1.626,39800000.0
2008-02-14 00:27:00,1.626,1.6261,1.6259,1.6259,22300000.0
2008-02-14 00:28:00,1.6259,1.6262,1.6259,1.6262,17800000.0
2008-02-14 00:29:00,1.6262,1.6262,1.626,1.6262,15600000.0
2008-02-14 00:30:00,1.6262,1.6267,1.6262,1.6265,26600000.0
2008-02-14 00:31:00,1.6265,1.6265,1.6262,1.6263,18100000.0
2008-02-14 00:32:00,1.6263,1.6264,1.6259,1.6261,33700000.0
2008-02-14 00:33:00,1.6261,1.6261,1.626,1.626,10400000.0
2008-02-14 00:34:00,1.626,1.626,1.62565,1.626,7600000.0
2008-02-14 00:35:00,1.626,1.6261,1.62565,1.62585,15200000.0
2008-02-14 00:36:00,1.62585,1.6262,1.62565,1.6261,33700000.0
2008-02-14 00:37:00,1.6261,1.6261,1.6261,1.6261,16800000.0
2008-02-14 00:38:00,1.6261,1.6261,1.6258,1.6259,21100000.0
2008-02-14 00:39:00,1.6259,1.6259,1.6258,1.6259,16600000.0
2008-02-14 00:40:00,1.6259,1.6259,1.62545,1.62545,17000000.0
2008-02-14 00:41:00,1.62545,1.6256,1.62545,1.62545,20000000.0
2008-02-14 00:42:00,1.62555,1.6256,1.62545,1.6256,8400000.0
2008-02-14 00:43:00,1.6256,1.6256,1.62545,1.62545,11000000.0
2008-02-14 00:44:00,1.62545,1.6259,1.6254,1.6257,51900000.0
2008-02-14 00:45:00,1.6257,1.6259,1.62565,1.6259,6500000.0
2008-02-14 00:46:00,1.6259,1.6259,1.62525,1.6254,33300000.0
2008-02-14 00:47:00,1.6254,1.6256,1.6252,1.62525,33900000.0
2008-02-14 00:48:00,1.62525,1.62525,1.62495,1.62505,29200000.0
2008-02-14 00:49:00,1.6252,1.6252,1.62495,1.62495,15900000.0
2008-02-14 00:50:00,1.62495,1.6251,1.62495,1.6251,19900000.0
2008-02-14 00:51:00,1.6251,1.6254,1.625,1.6254,5500000.0
2008-02-14 00:52:00,1.6254,1.62575,1.6252,1.62565,50400000.0
2008-02-14 00:53:00,1.62565,1.62595,1.62565,1.62585,24600000.0
2008-02-14 00:54:00,1.62585,1.6259,1.6257,1.6257,20800000.0
2008-02-14 00:55:00,1.6257,1.6257,1.62515,1.62535,46600000.0
2008-02-14 00:56:00,1.62535,1.62535,1.62515,1.62525,10700000.0
2008-02-14 00:57:00,1.62515,1.62525,1.62515,1.62525,2000000.0
2008-02-14 00:58:00,1.62525,1.62525,1.62495,1.62515,21800000.0
2008-02-14 00:59:00,1.62515,1.6253,1.6251,1.6251,28700000.0
2008-02-14 01:00:00,1.6251,1.6253,1.625,1.625,43000000.0
2008-02-14 01:01:00,1.625,1.6251,1.6246,1.6248,42100000.0
2008-02-14 01:02:00,1.62475,1.6252,1.6247,1.62485,29100000.0
2008-02-14 01:03:00,1.62485,1.62515,1.62485,1.62485,27000000.0
2008-02-14 01:04:00,1.62485,1.625,1.62455,1.6247,62100000.0
2008-02-14 01:05:00,1.6247,1.6247,1.6242,1.6242,15100000.0
2008-02-14 01:06:00,1.6242,1.6244,1.6238,1.6241,56100000.0
2008-02-14 01:07:00,1.6241,1.6242,1.62385,1.62385,37300000.0
2008-02-14 01:08:00,1.62385,1.62415,1.62375,1.6238,57800000.0
2008-02-14 01:09:00,1.6238,1.6241,1.6238,1.6241,18900000.0
2008-02-14 01:10:00,1.6241,1.6243,1.6241,1.6241,13900000.0
2008-02-14 01:11:00,1.624,1.6241,1.6236,1.6236,16600000.0
2008-02-14 01:12:00,1.6236,1.6238,1.6235,1.6236,9500000.0
2008-02-14 01:13:00,1.6236,1.624,1.6236,1.624,18000000.0
2008-02-14 01:14:00,1.624,1.6243,1.6238,1.6243,32300000.0
2008-02-14 01:15:00,1.6243,1.6243,1.62395,1.62395,28300000.0
2008-02-14 01:16:00,1.62395,1.62415,1.62395,1.62405,19500000.0
2008-02-14 01:17:00,1.62405,1.62405,1.6235,1.6237,45600000.0
2008-02-14 01:18:00,1.6237,1.62405,1.6234,1.624,50600000.0
2008-02-14 01:19:00,1.624,1.62405,1.62385,1.6239,52800000.0
2008-02-14 01:20:00,1.6239,1.62395,1.62365,1.62375,64900000.0
2008-02-14 01:21:00,1.62375,1.62395,1.6237,1.62395,59800000.0
2008-02-14 01:22:00,1.62395,1.6241,1.62395,1.62405,39500000.0
2008-02-14 01:23:00,1.62405,1.62475,1.62385,1.62435,88400000.0
2008-02-14 01:24:00,1.62435,1.6252,1.624,1.6252,130300000.0
2008-02-14 01:25:00,1.6252,1.6252,1.6248,1.6248,42700000.0
2008-02-14 01:26:00,1.6248,1.6248,1.62445,1.6247,56000000.0
2008-02-14 01:27:00,1.6247,1.6248,1.62455,1.6248,65700000.0
2008-02-14 01:28:00,1.6248,1.6248,1.6247,1.6247,16000000.0
2008-02-14 01:29:00,1.6247,1.6251,1.6247,1.62505,82200000.0
2008-02-14 01:30:00,1.62505,1.62505,1.6248,1.62485,50000000.0
2008-02-14 01:31:00,1.62485,1.625,1.62475,1.625,73800000.0
2008-02-14 01:32:00,1.625,1.62505,1.6248,1.62505,48000000.0
2008-02-14 01:33:00,1.625,1.6251,1.625,1.6251,35000000.0
2008-02-14 01:34:00,1.6251,1.6252,1.62505,1.6252,48800000.0
2008-02-14 01:35:00,1.6252,1.62545,1.62515,1.6253,52400000.0
2008-02-14 01:36:00,1.6253,1.6255,1.6253,1.62545,34600000.0
2008-02-14 01:37:00,1.62545,1.62545,1.62525,1.62525,96900000.0
2008-02-14 01:38:00,1.62525,1.62545,1.62515,1.62515,41700000.0
2008-02-14 01:39:00,1.62515,1.62515,1.62485,1.62485,27900000.0
2008-02-14 01:40:00,1.62485,1.62485,1.6244,1.6247,89600000.0
2008-02-14 01:41:00,1.6247,1.6249,1.6244,1.6244,85600000.0
2008-02-14 01:42:00,1.6244,1.6245,1.62435,1.62435,64000000.0
2008-02-14 01:43:00,1.62435,1.62455,1.6243,1.62445,62400000.0
2008-02-14 01:44:00,1.62445,1.62455,1.62435,1.62455,118800000.0
2008-02-14 01:45:00,1.6245,1.6247,1.6242,1.6243,118900000.0
2008-02-14 01:46:00,1.6243,1.6246,1.6242,1.62425,73500000.0
2008-02-14 01:47:00,1.62425,1.62455,1.62385,1.62395,65900000.0
2008-02-14 01:48:00,1.62395,1.62435,1.62375,1.6241,138200000.0
2008-02-14 01:49:00,1.6241,1.6242,1.624,1.6241,41500000.0
2008-02-14 01:50:00,1.6241,1.62425,1.62375,1.62425,107400000.0
2008-02-14 01:51:00,1.62425,1.62435,1.6237,1.6237,81200000.0
2008-02-14 01:52:00,1.6237,1.62385,1.6232,1.6234,130900000.0
2008-02-14 01:53:00,1.6234,1.6235,1.6228,1.6232,254800000.0
2008-02-14 01:54:00,1.6232,1.62335,1.6228,1.62285,118400000.0
2008-02-14 01:55:00,1.62285,1.62295,1.62235,1.62285,104300000.0
2008-02-14 01:56:00,1.62285,1.62285,1.62215,1.6227,86900000.0
2008-02-14 01:57:00,1.6227,1.62285,1.62235,1.6227,57800000.0
2008-02-14 01:58:00,1.6227,1.62275,1.62245,1.62255,110700000.0
2008-02-14 01:59:00,1.62255,1.6227,1.62255,1.6227,29700000.0
2008-02-14 02:00:00,1.6227,1.6227,1.6223,1.6225,53800000.0
2008-02-14 02:01:00,1.62255,1.6231,1.62255,1.62265,97600000.0
2008-02-14 02:02:00,1.62265,1.62275,1.6226,1.62275,17100000.0
2008-02-14 02:03:00,1.62275,1.623,1.6227,1.6228,28400000.0
2008-02-14 02:04:00,1.6228,1.62305,1.62265,1.62265,128800000.0
2008-02-14 02:05:00,1.62265,1.6229,1.62265,1.62275,38000000.0
2008-02-14 02:06:00,1.62275,1.62275,1.6222,1.6222,179500000.0
2008-02-14 02:07:00,1.6222,1.6223,1.62195,1.62205,94800000.0
2008-02-14 02:08:00,1.62205,1.62205,1.62135,1.62195,115700000.0
2008-02-14 02:09:00,1.62195,1.6223,1.62185,1.622,76900000.0
2008-02-14 02:10:00,1.622,1.62205,1.6218,1.6219,113100000.0
2008-02-14 02:11:00,1.6219,1.62205,1.6217,1.6219,46600000.0
2008-02-14 02:12:00,1.6219,1.62215,1.6219,1.6221,51500000.0
2008-02-14 02:13:00,1.6221,1.6224,1.6221,1.6221,30600000.0
2008-02-14 02:14:00,1.6221,1.6223,1.622,1.622,28200000.0
2008-02-14 02:15:00,1.622,1.622,1.6219,1.622,16500000.0
2008-02-14 02:16:00,1.622,1.6221,1.62165,1.62195,59100000.0
2008-02-14 02:17:00,1.62195,1.6221,1.62175,1.62195,85300000.0
2008-02-14 02:18:00,1.62195,1.6222,1.6219,1.622,60900000.0
2008-02-14 02:19:00,1.622,1.622,1.62125,1.6213,78500000.0
2008-02-14 02:20:00,1.6213,1.62155,1.621,1.6211,94500000.0
2008-02-14 02:21:00,1.6211,1.6211,1.62045,1.62075,102400000.0
2008-02-14 02:22:00,1.62075,1.6211,1.62055,1.62075,110400000.0
2008-02-14 02:23:00,1.62075,1.62165,1.62065,1.62135,163300000.0
2008-02-14 02:24:00,1.62135,1.6216,1.6211,1.6214,101500000.0
2008-02-14 02:25:00,1.6214,1.6215,1.6212,1.6214,63500000.0
2008-02-14 02:26:00,1.6214,1.6216,1.62115,1.6214,129600000.0
2008-02-14 02:27:00,1.6214,1.62165,1.62095,1.62095,131200000.0
2008-02-14 02:28:00,1.62095,1.62095,1.62015,1.62025,320800000.0
2008-02-14 02:29:00,1.62025,1.62115,1.62005,1.62105,210700000.0
2008-02-14 02:30:00,1.62105,1.62105,1.61565,1.61635,351700000.0
2008-02-14 02:31:00,1.61625,1.61755,1.61595,1.61645,322800000.0
2008-02-14 02:32:00,1.61645,1.61725,1.61645,1.61725,249000000.0
2008-02-14 02:33:00,1.61715,1.6178,1.61705,1.6173,544000000.0
2008-02-14 02:34:00,1.6171,1.61745,1.61695,1.6174,245300000.0
2008-02-14 02:35:00,1.61745,1.61745,1.61605,1.61645,183600000.0
2008-02-14 02:36:00,1.61645,1.61645,1.61535,1.61545,264800000.0
2008-02-14 02:37:00,1.61545,1.61585,1.6154,1.61555,388300000.0
2008-02-14 02:38:00,1.61555,1.6156,1.6151,1.6155,224700000.0
2008-02-14 02:39:00,1.6155,1.6158,1.61525,1.6156,178900000.0
2008-02-14 02:40:00,1.6156,1.6157,1.61535,1.6157,111900000.0
2008-02-14 02:41:00,1.6157,1.61585,1.6151,1.6153,172300000.0
2008-02-14 02:42:00,1.6153,1.6153,1.6147,1.6147,138200000.0
2008-02-14 02:43:00,1.6147,1.6149,1.6143,1.61445,312900000.0
2008-02-14 02:44:00,1.61445,1.6155,1.61425,1.6148,182500000.0
2008-02-14 02:45:00,1.6148,1.61485,1.6139,1.6141,181100000.0
2008-02-14 02:46:00,1.6141,1.61495,1.6141,1.6146,155500000.0
2008-02-14 02:47:00,1.6146,1.6154,1.6146,1.6152,73000000.0
2008-02-14 02:48:00,1.6152,1.61555,1.61505,1.6154,63700000.0
2008-02-14 02:49:00,1.6154,1.61575,1.61495,1.61515,147900000.0
2008-02-14 02:50:00,1.6151,1.6154,1.6151,1.6153,76200000.0
2008-02-14 02:51:00,1.6153,1.61555,1.61515,1.6155,108100000.0
2008-02-14 02:52:00,1.6155,1.6155,1.615,1.615,88200000.0
2008-02-14 02:53:00,1.615,1.61515,1.615,1.615,24400000.0
2008-02-14 02:54:00,1.61505,1.6151,1.615,1.61505,32000000.0
2008-02-14 02:55:00,1.61505,1.61525,1.6147,1.6148,101000000.0
2008-02-14 02:56:00,1.61485,1.61485,1.6142,1.6144,134800000.0
2008-02-14 02:57:00,1.6144,1.6147,1.6144,1.61445,74800000.0
2008-02-14 02:58:00,1.61455,1.6152,1.61455,1.6152,129400000.0
2008-02-14 02:59:00,1.6152,1.6157,1.61505,1.6157,101400000.0
2008-02-14 03:00:00,1.6157,1.61585,1.6155,1.6155,90500000.0
2008-02-14 03:01:00,1.6155,1.61595,1.6155,1.61575,77200000.0
2008-02-14 03:02:00,1.61575,1.6159,1.61545,1.61555,152400000.0
2008-02-14 03:03:00,1.61555,1.6158,1.61505,1.61515,84900000.0
2008-02-14 03:04:00,1.61515,1.61555,1.61515,1.61555,84100000.0
2008-02-14 03:05:00,1.61555,1.6159,1.61555,1.61575,126400000.0
2008-02-14 03:06:00,1.61575,1.6161,1.6157,1.6159,83000000.0
2008-02-14 03:07:00,1.6159,1.61595,1.6157,1.6157,82100000.0
2008-02-14 03:08:00,1.6157,1.6159,1.6156,1.61585,74800000.0
2008-02-14 03:09:00,1.61585,1.61605,1.6154,1.6157,74300000.0
2008-02-14 03:10:00,1.6157,1.6159,1.61545,1.6156,49100000.0
2008-02-14 03:11:00,1.6156,1.6157,1.61555,1.61565,11500000.0
2008-02-14 03:12:00,1.61565,1.61565,1.61525,1.6155,42100000.0
2008-02-14 03:13:00,1.6155,1.61575,1.6154,1.6156,29600000.0
2008-02-14 03:14:00,1.6156,1.6163,1.61505,1.6162,136700000.0
2008-02-14 03:15:00,1.6162,1.61625,1.6156,1.6158,96500000.0
2008-02-14 03:16:00,1.6158,1.6159,1.6156,1.6159,80200000.0
2008-02-14 03:17:00,1.6157,1.6157,1.6157,1.6157,6800000.0
2008-02-14 03:18:00,1.6157,1.6157,1.6155,1.6157,6600000.0
2008-02-14 03:19:00,1.6157,1.6157,1.6155,1.6157,20700000.0
2008-02-14 03:20:00,1.6157,1.6158,1.6155,1.6156,30500000.0
2008-02-14 03:21:00,1.6156,1.6158,1.6155,1.6156,29300000.0
2008-02-14 03:22:00,1.6156,1.6158,1.6156,1.6158,20800000.0
2008-02-14 03:23:00,1.6158,1.61595,1.6156,1.6156,15300000.0
2008-02-14 03:24:00,1.6156,1.6159,1.6155,1.6157,45100000.0
2008-02-14 03:25:00,1.61575,1.61575,1.61575,1.61575,3400000.0
2008-02-14 03:26:00,1.61575,1.61605,1.6157,1.6157,29200000.0
2008-02-14 03:27:00,1.6157,1.6159,1.6157,1.6159,28000000.0
2008-02-14 03:28:00,1.6159,1.6161,1.6157,1.6159,55400000.0
2008-02-14 03:29:00,1.6159,1.6159,1.6157,1.6157,34500000.0
2008-02-14 03:30:00,1.6157,1.61595,1.6155,1.6158,27500000.0
2008-02-14 03:31:00,1.6158,1.6158,1.6149,1.6151,156500000.0
2008-02-14 03:32:00,1.6151,1.61535,1.6151,1.6152,17600000.0
2008-02-14 03:33:00,1.6152,1.6155,1.6152,1.6155,67300000.0
2008-02-14 03:34:00,1.6155,1.6156,1.61515,1.61525,125200000.0
2008-02-14 03:35:00,1.61525,1.61525,1.61505,1.61505,227400000.0
2008-02-14 03:36:00,1.6152,1.6153,1.61505,1.6152,179100000.0
2008-02-14 03:37:00,1.6152,1.6153,1.6151,1.61515,29700000.0
2008-02-14 03:38:00,1.61515,1.61555,1.61515,1.61555,35300000.0
2008-02-14 03:39:00,1.61555,1.61595,1.61555,1.61575,67500000.0
2008-02-14 03:40:00,1.61575,1.6161,1.61575,1.61595,50900000.0
2008-02-14 03:41:00,1.61595,1.616,1.61585,1.61585,30000000.0
2008-02-14 03:42:00,1.61585,1.61585,1.6158,1.6158,71000000.0
2008-02-14 03:43:00,1.6158,1.6159,1.615,1.61505,89400000.0
2008-02-14 03:44:00,1.61505,1.6153,1.61495,1.61495,128800000.0
2008-02-14 03:45:00,1.61505,1.61545,1.61495,1.6154,74700000.0
2008-02-14 03:46:00,1.6154,1.61555,1.61525,1.6155,109200000.0
2008-02-14 03:47:00,1.61545,1.6156,1.6154,1.6155,31900000.0
2008-02-14 03:48:00,1.6155,1.6156,1.6151,1.6156,52000000.0
2008-02-14 03:49:00,1.61545,1.6156,1.6152,1.6153,66000000.0
2008-02-14 03:50:00,1.6153,1.6154,1.61495,1.6154,79800000.0
2008-02-14 03:51:00,1.6154,1.6154,1.6148,1.61495,73800000.0
2008-02-14 03:52:00,1.61495,1.6152,1.61495,1.6151,89300000.0
2008-02-14 03:53:00,1.6151,1.61525,1.61505,1.61515,147900000.0
2008-02-14 03:54:00,1.61515,1.6154,1.6151,1.6154,42800000.0
2008-02-14 03:55:00,1.6154,1.6154,1.6151,1.6153,36700000.0
2008-02-14 03:56:00,1.6153,1.6153,1.6151,1.61515,27700000.0
2008-02-14 03:57:00,1.61515,1.61515,1.6151,1.6151,1800000.0
2008-02-14 03:58:00,1.6151,1.61515,1.6149,1.6151,15300000.0
2008-02-14 03:59:00,1.6151,1.6153,1.6151,1.6151,14000000.0
2008-02-14 04:00:00,1.6151,1.6154,1.6151,1.6152,14600000.0
2008-02-14 04:01:00,1.6152,1.61555,1.6152,1.6152,7400000.0
2008-02-14 04:02:00,1.61525,1.61555,1.6152,1.61555,23300000.0
2008-02-14 04:03:00,1.61555,1.61555,1.6152,1.6152,38000000.0
2008-02-14 04:04:00,1.6152,1.6154,1.6152,1.6153,81100000.0
2008-02-14 04:05:00,1.6153,1.61545,1.6153,1.6153,129000000.0
2008-02-14 04:06:00,1.6153,1.61565,1.6153,1.6156,74000000.0
2008-02-14 04:07:00,1.61555,1.61555,1.6153,1.61545,96000000.0
2008-02-14 04:08:00,1.6154,1.6155,1.6153,1.6155,75500000.0
2008-02-14 04:09:00,1.6155,1.61595,1.6153,1.6155,68800000.0
2008-02-14 04:10:00,1.6155,1.6156,1.6154,1.6154,15200000.0
2008-02-14 04:11:00,1.6154,1.6156,1.6152,1.61525,45600000.0
2008-02-14 04:12:00,1.61525,1.61535,1.6152,1.6153,38200000.0
2008-02-14 04:13:00,1.6153,1.6154,1.6149,1.6153,84300000.0
2008-02-14 04:14:00,1.6153,1.6153,1.6147,1.61495,154100000.0
2008-02-14 04:15:00,1.61495,1.61535,1.6144,1.6148,284100000.0
2008-02-14 04:16:00,1.6148,1.615,1.61415,1.61485,188900000.0
2008-02-14 04:17:00,1.6149,1.615,1.6146,1.6149,86900000.0
2008-02-14 04:18:00,1.6149,1.615,1.6145,1.6149,97800000.0
2008-02-14 04:19:00,1.6149,1.6149,1.61465,1.6149,44400000.0
2008-02-14 04:20:00,1.6149,1.6149,1.6146,1.6146,83000000.0
2008-02-14 04:21:00,1.6146,1.615,1.6145,1.6148,63000000.0
2008-02-14 04:22:00,1.6148,1.6148,1.6148,1.6148,10400000.0
2008-02-14 04:23:00,1.6148,1.6148,1.6148,1.6148,5200000.0
2008-02-14 04:24:00,1.6148,1.6148,1.61475,1.61475,35500000.0
2008-02-14 04:25:00,1.61475,1.61515,1.61465,1.61515,71500000.0
2008-02-14 04:26:00,1.61515,1.61515,1.6146,1.6148,38400000.0
2008-02-14 04:27:00,1.6148,1.6148,1.61465,1.61465,40800000.0
2008-02-14 04:28:00,1.61465,1.6151,1.61395,1.61395,187200000.0
2008-02-14 04:29:00,1.61395,1.6145,1.6135,1.6144,295900000.0
2008-02-14 04:30:00,1.6144,1.61455,1.61385,1.614,144000000.0
2008-02-14 04:31:00,1.614,1.6141,1.61345,1.61355,192000000.0
2008-02-14 04:32:00,1.61355,1.6141,1.61335,1.6139,125900000.0
2008-02-14 04:33:00,1.6139,1.6141,1.6137,1.6137,44300000.0
2008-02-14 04:34:00,1.6137,1.6138,1.61355,1.6136,68000000.0
2008-02-14 04:35:00,1.6136,1.61375,1.6134,1.6135,93900000.0
2008-02-14 04:36:00,1.6135,1.6136,1.6133,1.6135,71100000.0
2008-02-14 04:37:00,1.6135,1.61365,1.6135,1.61355,28900000.0
2008-02-14 04:38:00,1.61355,1.61365,1.61355,1.61355,35000000.0
2008-02-14 04:39:00,1.61355,1.6137,1.6135,1.6137,52700000.0
2008-02-14 04:40:00,1.6137,1.6139,1.6135,1.61375,69900000.0
2008-02-14 04:41:00,1.61375,1.6139,1.6137,1.61385,27800000.0
2008-02-14 04:42:00,1.61385,1.6143,1.61385,1.6142,91000000.0
2008-02-14 04:43:00,1.6142,1.6143,1.6141,1.6142,42400000.0
2008-02-14 04:44:00,1.6142,1.61455,1.61415,1.61415,40500000.0
2008-02-14 04:45:00,1.61415,1.61425,1.61405,1.61425,66100000.0
2008-02-14 04:46:00,1.61425,1.61445,1.61415,1.61445,42500000.0
2008-02-14 04:47:00,1.61445,1.61445,1.6144,1.6144,1900000.0
2008-02-14 04:48:00,1.6145,1.6145,1.6139,1.61395,85200000.0
2008-02-14 04:49:00,1.61395,1.614,1.6139,1.61395,87700000.0
2008-02-14 04:50:00,1.61395,1.61395,1.61305,1.6132,180200000.0
2008-02-14 04:51:00,1.6132,1.6137,1.6132,1.6135,120500000.0
2008-02-14 04:52:00,1.6135,1.61365,1.61315,1.6132,195800000.0
2008-02-14 04:53:00,1.61315,1.6135,1.61315,1.6134,116700000.0
2008-02-14 04:54:00,1.6134,1.61405,1.61335,1.6138,192300000.0
2008-02-14 04:55:00,1.6138,1.6138,1.6136,1.6136,70200000.0
2008-02-14 04:56:00,1.6136,1.6138,1.6136,1.6137,43700000.0
2008-02-14 04:57:00,1.6137,1.6143,1.6137,1.6143,56300000.0
2008-02-14 04:58:00,1.6143,1.61435,1.61385,1.61385,51400000.0
2008-02-14 04:59:00,1.61385,1.61405,1.61375,1.61385,79000000.0
2008-02-14 05:00:00,1.61385,1.61385,1.61365,1.6138,36600000.0
2008-02-14 05:01:00,1.6138,1.6139,1.6137,1.61375,29100000.0
2008-02-14 05:02:00,1.61375,1.6138,1.6136,1.6137,32100000.0
2008-02-14 05:03:00,1.6137,1.61385,1.6136,1.61365,57400000.0
2008-02-14 05:04:00,1.61365,1.61385,1.6136,1.6138,40200000.0
2008-02-14 05:05:00,1.6138,1.6138,1.61365,1.6137,17900000.0
2008-02-14 05:06:00,1.6137,1.6138,1.6137,1.6138,8000000.0
2008-02-14 05:07:00,1.6138,1.61405,1.6137,1.61385,53000000.0
2008-02-14 05:08:00,1.61385,1.61415,1.61385,1.614,52400000.0
2008-02-14 05:09:00,1.614,1.614,1.61375,1.6138,24800000.0
2008-02-14 05:10:00,1.6138,1.614,1.6138,1.61385,33200000.0
2008-02-14 05:11:00,1.61385,1.61385,1.61385,1.61385,8000000.0
2008-02-14 05:12:00,1.61385,1.61385,1.6137,1.6137,22000000.0
2008-02-14 05:13:00,1.6137,1.6137,1.6136,1.6136,27100000.0
2008-02-14 05:14:00,1.6136,1.6138,1.6135,1.61365,57100000.0
2008-02-14 05:15:00,1.61365,1.61365,1.6135,1.61355,21900000.0
2008-02-14 05:16:00,1.61355,1.61355,1.61335,1.61335,77600000.0
2008-02-14 05:17:00,1.61335,1.61345,1.61325,1.61345,51800000.0
2008-02-14 05:18:00,1.6134,1.61345,1.61325,1.61345,17400000.0
2008-02-14 05:19:00,1.61345,1.61345,1.6134,1.6134,6800000.0
2008-02-14 05:20:00,1.6134,1.61365,1.6134,1.61355,34800000.0
2008-02-14 05:21:00,1.61355,1.61375,1.61355,1.61355,82900000.0
2008-02-14 05:22:00,1.61355,1.61365,1.61355,1.61365,88000000.0
2008-02-14 05:23:00,1.61365,1.6139,1.61365,1.61375,49200000.0
2008-02-14 05:24:00,1.61375,1.61385,1.6136,1.61385,103300000.0
2008-02-14 05:25:00,1.61385,1.61385,1.61365,1.61375,244000000.0
2008-02-14 05:26:00,1.61375,1.61375,1.61365,1.6137,75100000.0
2008-02-14 05:27:00,1.61375,1.6139,1.61355,1.61355,45800000.0
2008-02-14 05:28:00,1.61355,1.6136,1.61355,1.6136,24400000.0
2008-02-14 05:29:00,1.6136,1.6136,1.61355,1.61355,70800000.0
2008-02-14 05:30:00,1.61355,1.61355,1.6134,1.61355,208000000.0
2008-02-14 05:31:00,1.6135,1.6136,1.6134,1.6136,51900000.0
2008-02-14 05:32:00,1.6136,1.6136,1.61325,1.6133,90500000.0
2008-02-14 05:33:00,1.6133,1.6134,1.61315,1.6132,88800000.0
2008-02-14 05:34:00,1.6132,1.61355,1.6132,1.61345,316200000.0
2008-02-14 05:35:00,1.61345,1.6137,1.6134,1.61345,108500000.0
2008-02-14 05:36:00,1.61345,1.6137,1.6134,1.61355,109300000.0
2008-02-14 05:37:00,1.61355,1.61355,1.61355,1.61355,42400000.0
2008-02-14 05:38:00,1.61355,1.6136,1.6135,1.6135,75200000.0
2008-02-14 05:39:00,1.6135,1.6136,1.6135,1.6136,19700000.0
2008-02-14 05:40:00,1.61355,1.6136,1.61355,1.61355,22800000.0
2008-02-14 05:41:00,1.61355,1.61355,1.6134,1.61355,78400000.0
2008-02-14 05:42:00,1.61355,1.61355,1.61345,1.61345,57100000.0
2008-02-14 05:43:00,1.61345,1.61345,1.61345,1.61345,28800000.0
2008-02-14 05:44:00,1.61345,1.6137,1.61345,1.61345,132600000.0
2008-02-14 05:45:00,1.61345,1.61365,1.61345,1.61355,112700000.0
2008-02-14 05:46:00,1.61355,1.6137,1.61355,1.61355,91400000.0
2008-02-14 05:47:00,1.61355,1.61365,1.61355,1.61355,59800000.0
2008-02-14 05:48:00,1.61355,1.6137,1.6134,1.6134,42400000.0
2008-02-14 05:49:00,1.6134,1.6135,1.6132,1.6134,97200000.0
2008-02-14 05:50:00,1.6134,1.6134,1.6132,1.6134,37700000.0
2008-02-14 05:51:00,1.6134,1.6138,1.6134,1.6138,40700000.0
2008-02-14 05:52:00,1.6138,1.6138,1.6136,1.6137,31100000.0
2008-02-14 05:53:00,1.6137,1.6137,1.6136,1.6137,20700000.0
2008-02-14 05:54:00,1.6137,1.61385,1.61365,1.61385,66000000.0
2008-02-14 05:55:00,1.61385,1.6147,1.61385,1.6144,228900000.0
2008-02-14 05:56:00,1.6144,1.6146,1.6142,1.61425,21200000.0
2008-02-14 05:57:00,1.6143,1.61445,1.6142,1.6144,41900000.0
2008-02-14 05:58:00,1.6144,1.61445,1.6143,1.61445,33100000.0
2008-02-14 05:59:00,1.61445,1.6147,1.6143,1.6147,219700000.0
2008-02-14 06:00:00,1.6147,1.6147,1.61445,1.61465,123100000.0
2008-02-14 06:01:00,1.61465,1.6147,1.61445,1.6146,50000000.0
2008-02-14 06:02:00,1.6146,1.6147,1.61435,1.6147,56000000.0
2008-02-14 06:03:00,1.6147,1.6147,1.61435,1.61455,40000000.0
2008-02-14 06:04:00,1.61455,1.6149,1.6145,1.6149,81500000.0
2008-02-14 06:05:00,1.6149,1.6149,1.61455,1.6147,85700000.0
2008-02-14 06:06:00,1.6147,1.6153,1.6147,1.6151,290000000.0
2008-02-14 06:07:00,1.6151,1.61535,1.6149,1.61525,265200000.0
2008-02-14 06:08:00,1.61525,1.61525,1.6151,1.6151,30800000.0
2008-02-14 06:09:00,1.6151,1.61535,1.6151,1.6151,17500000.0
2008-02-14 06:10:00,1.6151,1.6151,1.6151,1.6151,6000000.0
2008-02-14 06:11:00,1.6151,1.6151,1.6147,1.6147,44300000.0
2008-02-14 06:12:00,1.6147,1.615,1.6147,1.615,34800000.0
2008-02-14 06:13:00,1.615,1.615,1.61485,1.61485,9200000.0
2008-02-14 06:14:00,1.61485,1.615,1.6148,1.61485,12400000.0
2008-02-14 06:15:00,1.61485,1.615,1.6143,1.61445,134300000.0
2008-02-14 06:16:00,1.61445,1.61445,1.6143,1.61445,40600000.0
2008-02-14 06:17:00,1.61445,1.61445,1.61425,1.61425,94400000.0
2008-02-14 06:18:00,1.61425,1.61435,1.61425,1.61425,62400000.0
2008-02-14 06:19:00,1.6142,1.61435,1.6142,1.61435,53700000.0
2008-02-14 06:20:00,1.61435,1.6145,1.61435,1.6145,18800000.0
2008-02-14 06:21:00,1.6145,1.6145,1.6142,1.6142,37200000.0
2008-02-14 06:22:00,1.6141,1.61435,1.61405,1.6142,55500000.0
2008-02-14 06:23:00,1.6142,1.6142,1.6142,1.6142,8000000.0
2008-02-14 06:24:00,1.6142,1.6143,1.6142,1.6142,10800000.0
2008-02-14 06:25:00,1.6142,1.61435,1.61405,1.6142,67100000.0
2008-02-14 06:26:00,1.6142,1.61435,1.6142,1.61435,21600000.0
2008-02-14 06:27:00,1.61435,1.61435,1.61425,1.61425,51200000.0
2008-02-14 06:28:00,1.61425,1.61435,1.61385,1.61385,47500000.0
2008-02-14 06:29:00,1.61385,1.61385,1.61345,1.6138,221500000.0
2008-02-14 06:30:00,1.6138,1.6138,1.61365,1.61365,145200000.0
2008-02-14 06:31:00,1.61365,1.61385,1.61365,1.61375,58100000.0
2008-02-14 06:32:00,1.61375,1.614,1.61365,1.614,92000000.0
2008-02-14 06:33:00,1.614,1.6142,1.6139,1.6139,40600000.0
2008-02-14 06:34:00,1.6139,1.6144,1.6139,1.6142,105500000.0
2008-02-14 06:35:00,1.61415,1.61445,1.61405,1.61435,66900000.0
2008-02-14 06:36:00,1.61435,1.61445,1.6142,1.61425,106300000.0
2008-02-14 06:37:00,1.61425,1.61425,1.614,1.614,38100000.0
2008-02-14 06:38:00,1.614,1.6141,1.61355,1.6137,64000000.0
2008-02-14 06:39:00,1.6137,1.6139,1.6137,1.6139,18700000.0
2008-02-14 06:40:00,1.6139,1.6139,1.6135,1.6135,59600000.0
2008-02-14 06:41:00,1.6135,1.6135,1.6132,1.61345,55100000.0
2008-02-14 06:42:00,1.61345,1.6135,1.61315,1.6135,29500000.0
2008-02-14 06:43:00,1.6135,1.6138,1.6135,1.6138,31600000.0
2008-02-14 06:44:00,1.6138,1.61405,1.6137,1.61405,362100000.0
2008-02-14 06:45:00,1.61405,1.6141,1.6137,1.614,76100000.0
2008-02-14 06:46:00,1.614,1.6142,1.6137,1.61415,45200000.0
2008-02-14 06:47:00,1.61415,1.61425,1.614,1.61405,24000000.0
2008-02-14 06:48:00,1.61405,1.6143,1.61405,1.6142,26800000.0
2008-02-14 06:49:00,1.6142,1.6142,1.6142,1.6142,4400000.0
2008-02-14 06:50:00,1.6142,1.6143,1.6142,1.6142,10400000.0
2008-02-14 06:51:00,1.6142,1.6142,1.6142,1.6142,6400000.0
2008-02-14 06:52:00,1.6142,1.6142,1.6135,1.6135,87300000.0
2008-02-14 06:53:00,1.6135,1.6138,1.6132,1.6132,52500000.0
2008-02-14 06:54:00,1.61325,1.6137,1.61325,1.6137,60100000.0
2008-02-14 06:55:00,1.6137,1.6138,1.6136,1.6136,24700000.0
2008-02-14 06:56:00,1.6136,1.6138,1.61335,1.6138,40600000.0
2008-02-14 06:57:00,1.6138,1.6138,1.6135,1.6135,129200000.0
2008-02-14 06:58:00,1.6135,1.61385,1.6135,1.61365,76300000.0
2008-02-14 06:59:00,1.61365,1.6138,1.61365,1.6138,19600000.0
2008-02-14 07:00:00,1.6138,1.6138,1.6138,1.6138,6400000.0
2008-02-14 07:01:00,1.6138,1.6138,1.6138,1.6138,5200000.0
2008-02-14 07:02:00,1.6138,1.614,1.6138,1.614,54000000.0
2008-02-14 07:03:00,1.614,1.61405,1.61385,1.61405,143200000.0
2008-02-14 07:04:00,1.61405,1.6142,1.61385,1.61385,104800000.0
2008-02-14 07:05:00,1.61385,1.61385,1.61385,1.61385,98400000.0
2008-02-14 07:06:00,1.61385,1.61385,1.61385,1.61385,29600000.0
2008-02-14 07:07:00,1.61385,1.61385,1.61385,1.61385,32800000.0
2008-02-14 07:08:00,1.61385,1.61385,1.61345,1.61345,81200000.0
2008-02-14 07:09:00,1.61345,1.61355,1.6133,1.6133,62600000.0
2008-02-14 07:10:00,1.6133,1.61365,1.6133,1.61365,36400000.0
2008-02-14 07:11:00,1.61365,1.6137,1.6135,1.6136,35200000.0
2008-02-14 07:12:00,1.6136,1.6136,1.6136,1.6136,3200000.0
2008-02-14 07:13:00,1.6136,1.6138,1.6136,1.6136,6000000.0
2008-02-14 07:14:00,1.6136,1.6136,1.61345,1.6136,17200000.0
2008-02-14 07:15:00,1.6136,1.6138,1.6136,1.6136,34000000.0
2008-02-14 07:16:00,1.6136,1.6136,1.6135,1.6135,29400000.0
2008-02-14 07:17:00,1.6135,1.61375,1.6135,1.6136,40100000.0
2008-02-14 07:18:00,1.6136,1.6137,1.61355,1.61355,59300000.0
2008-02-14 07:19:00,1.61355,1.6139,1.61355,1.6138,73600000.0
2008-02-14 07:20:00,1.6138,1.6138,1.61365,1.6137,73000000.0
2008-02-14 07:21:00,1.6137,1.6139,1.6136,1.6136,130700000.0
2008-02-14 07:22:00,1.6136,1.6137,1.6136,1.6136,22400000.0
2008-02-14 07:23:00,1.6136,1.614,1.6136,1.614,28800000.0
2008-02-14 07:24:00,1.614,1.614,1.6138,1.614,14800000.0
2008-02-14 07:25:00,1.614,1.61425,1.614,1.6141,39100000.0
2008-02-14 07:26:00,1.61405,1.6141,1.614,1.6141,18000000.0
2008-02-14 07:27:00,1.6141,1.6141,1.614,1.614,14500000.0
2008-02-14 07:28:00,1.614,1.614,1.614,1.614,2000000.0
2008-02-14 07:29:00,1.614,1.614,1.614,1.614,3200000.0
2008-02-14 07:30:00,1.61395,1.614,1.61385,1.614,34800000.0
2008-02-14 07:31:00,1.614,1.61425,1.614,1.61425,52200000.0
2008-02-14 07:32:00,1.61425,1.6145,1.61425,1.6145,12400000.0
2008-02-14 07:33:00,1.6145,1.6145,1.6142,1.6142,19600000.0
2008-02-14 07:34:00,1.6142,1.61465,1.6142,1.6145,63000000.0
2008-02-14 07:35:00,1.6145,1.6145,1.6142,1.6142,29100000.0
2008-02-14 07:36:00,1.6142,1.6142,1.6141,1.6141,31600000.0
2008-02-14 07:37:00,1.6141,1.6141,1.61385,1.614,50600000.0
2008-02-14 07:38:00,1.614,1.614,1.6138,1.6138,106400000.0
2008-02-14 07:39:00,1.6138,1.6138,1.6138,1.6138,4000000.0
2008-02-14 07:40:00,1.6138,1.6138,1.6138,1.6138,4400000.0
2008-02-14 07:41:00,1.6138,1.6138,1.6138,1.6138,4000000.0
2008-02-14 07:42:00,1.6138,1.6139,1.6138,1.6138,12400000.0
2008-02-14 07:43:00,1.6138,1.614,1.6136,1.614,87200000.0
2008-02-14 07:44:00,1.614,1.6141,1.6136,1.614,53800000.0
2008-02-14 07:45:00,1.614,1.61435,1.6138,1.61435,69800000.0
2008-02-14 07:46:00,1.61435,1.6145,1.61395,1.61435,139100000.0
2008-02-14 07:47:00,1.6144,1.6147,1.6144,1.61445,72900000.0
2008-02-14 07:48:00,1.6146,1.6149,1.6141,1.6144,188000000.0
2008-02-14 07:49:00,1.6144,1.6147,1.61435,1.6147,84500000.0
2008-02-14 07:50:00,1.6147,1.6149,1.6147,1.6149,4800000.0
2008-02-14 07:51:00,1.6149,1.6149,1.6147,1.6147,7200000.0
2008-02-14 07:52:00,1.61475,1.61475,1.61435,1.61465,187500000.0
2008-02-14 07:53:00,1.6146,1.61475,1.61415,1.61415,29300000.0
2008-02-14 07:54:00,1.61415,1.61415,1.6141,1.6141,20200000.0
2008-02-14 07:55:00,1.6141,1.6141,1.6141,1.6141,53400000.0
2008-02-14 07:56:00,1.6141,1.6143,1.6141,1.6141,56900000.0
2008-02-14 07:57:00,1.6141,1.6144,1.6141,1.6144,34000000.0
2008-02-14 07:58:00,1.6144,1.6146,1.6143,1.61445,25700000.0
2008-02-14 07:59:00,1.61445,1.61445,1.6143,1.61435,11200000.0
2008-02-14 08:00:00,1.61435,1.61455,1.6142,1.6142,108700000.0
2008-02-14 08:01:00,1.6142,1.61435,1.6138,1.6139,83500000.0
2008-02-14 08:02:00,1.6139,1.6144,1.6138,1.6144,112300000.0
2008-02-14 08:03:00,1.6144,1.6145,1.6143,1.6145,61000000.0
2008-02-14 08:04:00,1.6145,1.6147,1.61435,1.61435,110000000.0
2008-02-14 08:05:00,1.61435,1.6146,1.61415,1.6144,164900000.0
2008-02-14 08:06:00,1.6144,1.6148,1.6144,1.6147,62800000.0
2008-02-14 08:07:00,1.6147,1.6148,1.61425,1.6144,130400000.0
2008-02-14 08:08:00,1.6144,1.6145,1.6144,1.6145,7600000.0
2008-02-14 08:09:00,1.6145,1.6146,1.61425,1.61445,53200000.0
2008-02-14 08:10:00,1.61445,1.6145,1.61425,1.61435,93000000.0
2008-02-14 08:11:00,1.61435,1.6145,1.61415,1.61445,172000000.0
2008-02-14 08:12:00,1.61445,1.61445,1.6141,1.6142,102500000.0
2008-02-14 08:13:00,1.6142,1.61445,1.6141,1.61445,22800000.0
2008-02-14 08:14:00,1.61445,1.61445,1.61445,1.61445,18000000.0
2008-02-14 08:15:00,1.61445,1.61445,1.61405,1.61435,154100000.0
2008-02-14 08:16:00,1.61435,1.61455,1.61375,1.6139,161400000.0
2008-02-14 08:17:00,1.6139,1.614,1.6136,1.6138,34000000.0
2008-02-14 08:18:00,1.6138,1.614,1.6138,1.614,61100000.0
2008-02-14 08:19:00,1.614,1.614,1.6138,1.61385,99900000.0
2008-02-14 08:20:00,1.61385,1.6143,1.61385,1.6141,361000000.0
2008-02-14 08:21:00,1.6141,1.6142,1.61395,1.61395,165100000.0
2008-02-14 08:22:00,1.61395,1.61415,1.61385,1.61385,160200000.0
2008-02-14 08:23:00,1.61385,1.6141,1.6136,1.6136,89400000.0
2008-02-14 08:24:00,1.6136,1.614,1.6136,1.61395,188500000.0
2008-02-14 08:25:00,1.61395,1.61415,1.61375,1.614,109200000.0
2008-02-14 08:26:00,1.614,1.6143,1.61395,1.6142,128300000.0
2008-02-14 08:27:00,1.6142,1.6143,1.61405,1.6142,79600000.0
2008-02-14 08:28:00,1.6142,1.6142,1.614,1.614,46400000.0
2008-02-14 08:29:00,1.614,1.6148,1.614,1.6145,207400000.0
2008-02-14 08:30:00,1.6145,1.6145,1.61415,1.61435,411100000.0
2008-02-14 08:31:00,1.61435,1.6146,1.61425,1.6143,313600000.0
2008-02-14 08:32:00,1.6143,1.6145,1.61405,1.61435,95900000.0
2008-02-14 08:33:00,1.61435,1.61435,1.614,1.6143,104300000.0
2008-02-14 08:34:00,1.6143,1.61435,1.6142,1.6143,120000000.0
2008-02-14 08:35:00,1.6143,1.6143,1.614,1.6141,53100000.0
2008-02-14 08:36:00,1.6141,1.6143,1.61405,1.61405,65700000.0
2008-02-14 08:37:00,1.61395,1.614,1.6137,1.614,183800000.0
2008-02-14 08:38:00,1.614,1.61415,1.614,1.6141,96800000.0
2008-02-14 08:39:00,1.6141,1.61425,1.6141,1.6141,100800000.0
2008-02-14 08:40:00,1.6141,1.61425,1.61355,1.6137,200200000.0
2008-02-14 08:41:00,1.6137,1.6137,1.6133,1.61335,129100000.0
2008-02-14 08:42:00,1.61335,1.6135,1.6132,1.6132,137100000.0
2008-02-14 08:43:00,1.6132,1.6132,1.6129,1.61305,43300000.0
2008-02-14 08:44:00,1.6131,1.6132,1.61265,1.61275,87100000.0
2008-02-14 08:45:00,1.61275,1.61305,1.61255,1.61295,97500000.0
2008-02-14 08:46:00,1.61295,1.6135,1.61295,1.6133,65900000.0
2008-02-14 08:47:00,1.6133,1.61345,1.6132,1.61335,85500000.0
2008-02-14 08:48:00,1.61335,1.6136,1.61325,1.6135,49700000.0
2008-02-14 08:49:00,1.6135,1.61375,1.6135,1.61365,44600000.0
2008-02-14 08:50:00,1.61365,1.6139,1.6136,1.61365,102400000.0
2008-02-14 08:51:00,1.61365,1.61375,1.61355,1.6136,30500000.0
2008-02-14 08:52:00,1.6136,1.6137,1.613,1.61315,60800000.0
2008-02-14 08:53:00,1.61315,1.6133,1.6129,1.6131,67200000.0
2008-02-14 08:54:00,1.6131,1.6133,1.6129,1.6129,63400000.0
2008-02-14 08:55:00,1.6129,1.613,1.6123,1.61235,83500000.0
2008-02-14 08:56:00,1.6123,1.6127,1.6123,1.6126,40000000.0
2008-02-14 08:57:00,1.6126,1.61275,1.61245,1.61275,85200000.0
2008-02-14 08:58:00,1.61275,1.61275,1.6121,1.6121,116500000.0
2008-02-14 08:59:00,1.6121,1.6123,1.6119,1.612,73700000.0
2008-02-14 09:00:00,1.612,1.61235,1.61165,1.61185,259900000.0
2008-02-14 09:01:00,1.61185,1.61215,1.61175,1.61195,294800000.0
2008-02-14 09:02:00,1.61175,1.61195,1.61135,1.61175,209700000.0
2008-02-14 09:03:00,1.61175,1.6121,1.61165,1.61185,97500000.0
2008-02-14 09:04:00,1.61185,1.6119,1.61115,1.6114,194200000.0
2008-02-14 09:05:00,1.6114,1.6119,1.6114,1.61145,138300000.0
2008-02-14 09:06:00,1.61145,1.6121,1.61145,1.61155,159200000.0
2008-02-14 09:07:00,1.61155,1.6117,1.6113,1.61135,83800000.0
2008-02-14 09:08:00,1.6113,1.6117,1.6113,1.6117,94200000.0
2008-02-14 09:09:00,1.6117,1.6119,1.61145,1.6117,100300000.0
2008-02-14 09:10:00,1.6117,1.612,1.6115,1.6116,155800000.0
2008-02-14 09:11:00,1.6116,1.612,1.6116,1.6118,193600000.0
2008-02-14 09:12:00,1.6118,1.612,1.61165,1.61185,115100000.0
2008-02-14 09:13:00,1.6119,1.6129,1.61175,1.61275,252900000.0
2008-02-14 09:14:00,1.61275,1.61305,1.6126,1.6128,132800000.0
2008-02-14 09:15:00,1.6128,1.6131,1.61275,1.6131,86100000.0
2008-02-14 09:16:00,1.6131,1.6136,1.613,1.6132,281200000.0
2008-02-14 09:17:00,1.6132,1.61325,1.61285,1.6129,304400000.0
2008-02-14 09:18:00,1.6129,1.61305,1.6128,1.61305,80100000.0
2008-02-14 09:19:00,1.61305,1.6132,1.61275,1.6128,101400000.0
2008-02-14 09:20:00,1.61285,1.6132,1.61285,1.61305,90900000.0
2008-02-14 09:21:00,1.61305,1.6133,1.61295,1.6133,95300000.0
2008-02-14 09:22:00,1.6133,1.6134,1.6131,1.6132,38900000.0
2008-02-14 09:23:00,1.6132,1.6133,1.6131,1.61325,75100000.0
2008-02-14 09:24:00,1.61325,1.6133,1.6131,1.61325,91900000.0
2008-02-14 09:25:00,1.61325,1.6134,1.61315,1.61315,111200000.0
2008-02-14 09:26:00,1.61315,1.6132,1.6131,1.6131,128200000.0
2008-02-14 09:27:00,1.6131,1.6132,1.613,1.6132,113700000.0
2008-02-14 09:28:00,1.6132,1.6134,1.61305,1.6132,113500000.0
2008-02-14 09:29:00,1.6132,1.61345,1.6132,1.6133,98500000.0
2008-02-14 09:30:00,1.6133,1.6136,1.6133,1.61345,135600000.0
2008-02-14 09:31:00,1.61345,1.61345,1.61305,1.6132,125100000.0
2008-02-14 09:32:00,1.6132,1.6135,1.6132,1.6135,190500000.0
2008-02-14 09:33:00,1.6135,1.6137,1.6133,1.61355,145000000.0
2008-02-14 09:34:00,1.61355,1.6136,1.6133,1.6133,83900000.0
2008-02-14 09:35:00,1.6133,1.6134,1.613,1.6132,67800000.0
2008-02-14 09:36:00,1.6132,1.6137,1.6132,1.61335,132800000.0
2008-02-14 09:37:00,1.61335,1.6136,1.6128,1.613,166800000.0
2008-02-14 09:38:00,1.613,1.6133,1.613,1.6131,33200000.0
2008-02-14 09:39:00,1.6131,1.6135,1.613,1.6134,84100000.0
2008-02-14 09:40:00,1.6134,1.6134,1.6127,1.6132,62200000.0
2008-02-14 09:41:00,1.6132,1.6137,1.6132,1.6135,166900000.0
2008-02-14 09:42:00,1.6135,1.6135,1.61315,1.6133,163600000.0
2008-02-14 09:43:00,1.6133,1.6134,1.6132,1.6134,59300000.0
2008-02-14 09:44:00,1.6134,1.6136,1.61295,1.61295,205800000.0
2008-02-14 09:45:00,1.613,1.6132,1.6129,1.613,114100000.0
2008-02-14 09:46:00,1.613,1.61335,1.613,1.6132,319600000.0
2008-02-14 09:47:00,1.6132,1.6132,1.6129,1.6131,173900000.0
2008-02-14 09:48:00,1.6131,1.6134,1.6131,1.6134,81700000.0
2008-02-14 09:49:00,1.6134,1.6137,1.6133,1.6134,99600000.0
2008-02-14 09:50:00,1.6134,1.6141,1.6134,1.6138,114900000.0
2008-02-14 09:51:00,1.6138,1.61395,1.6136,1.6136,186800000.0
2008-02-14 09:52:00,1.6136,1.6139,1.6136,1.6139,143000000.0
2008-02-14 09:53:00,1.6139,1.6142,1.6131,1.6132,337600000.0
2008-02-14 09:54:00,1.6132,1.6134,1.6126,1.6126,190900000.0
2008-02-14 09:55:00,1.6125,1.6131,1.6125,1.6131,146000000.0
2008-02-14 09:56:00,1.6131,1.6138,1.6129,1.6138,117400000.0
2008-02-14 09:57:00,1.6138,1.6153,1.6138,1.61465,342700000.0
2008-02-14 09:58:00,1.61465,1.6148,1.6141,1.6146,250400000.0
2008-02-14 09:59:00,1.6146,1.6147,1.6143,1.6144,144800000.0
2008-02-14 10:00:00,1.6144,1.6156,1.61425,1.6151,434600000.0
2008-02-14 10:01:00,1.615,1.61535,1.6147,1.6151,372600000.0
2008-02-14 10:02:00,1.6151,1.6153,1.6146,1.61465,526200000.0
2008-02-14 10:03:00,1.61465,1.6153,1.61465,1.6151,115200000.0
2008-02-14 10:04:00,1.6151,1.6155,1.61475,1.6153,94600000.0
2008-02-14 10:05:00,1.6153,1.6155,1.615,1.6151,124300000.0
2008-02-14 10:06:00,1.615,1.6157,1.615,1.6156,164700000.0
2008-02-14 10:07:00,1.6156,1.6159,1.6154,1.6159,194200000.0
2008-02-14 10:08:00,1.6158,1.6159,1.6153,1.6156,102400000.0
2008-02-14 10:09:00,1.6156,1.6161,1.6156,1.61585,138700000.0
2008-02-14 10:10:00,1.6158,1.6162,1.6157,1.6158,355300000.0
2008-02-14 10:11:00,1.6158,1.6163,1.6156,1.6162,449100000.0
2008-02-14 10:12:00,1.6162,1.6167,1.6162,1.6167,307600000.0
2008-02-14 10:13:00,1.6167,1.6169,1.6159,1.6161,178500000.0
2008-02-14 10:14:00,1.6161,1.6162,1.61575,1.616,193000000.0
2008-02-14 10:15:00,1.616,1.6162,1.6157,1.6158,225700000.0
2008-02-14 10:16:00,1.61575,1.6158,1.6154,1.6156,196700000.0
2008-02-14 10:17:00,1.6156,1.6164,1.6156,1.616,122600000.0
2008-02-14 10:18:00,1.616,1.61665,1.6158,1.6162,212800000.0
2008-02-14 10:19:00,1.6162,1.61645,1.6161,1.6164,166500000.0
2008-02-14 10:20:00,1.6164,1.6164,1.6159,1.616,142700000.0
2008-02-14 10:21:00,1.616,1.6162,1.616,1.61605,170700000.0
2008-02-14 10:22:00,1.61605,1.6166,1.6159,1.6165,374500000.0
2008-02-14 10:23:00,1.6165,1.6165,1.6162,1.6165,92700000.0
2008-02-14 10:24:00,1.6165,1.6167,1.6163,1.6165,77400000.0
2008-02-14 10:25:00,1.6165,1.6166,1.616,1.61605,241000000.0
2008-02-14 10:26:00,1.61605,1.61675,1.61605,1.61675,184200000.0
2008-02-14 10:27:00,1.61675,1.6168,1.61615,1.61625,258900000.0
2008-02-14 10:28:00,1.61625,1.6163,1.6158,1.6159,157000000.0
2008-02-14 10:29:00,1.6159,1.6162,1.6156,1.6156,228900000.0
2008-02-14 10:30:00,1.6156,1.61605,1.6155,1.6158,300300000.0
2008-02-14 10:31:00,1.6158,1.6164,1.61565,1.6162,184300000.0
2008-02-14 10:32:00,1.6162,1.6164,1.6162,1.6162,160000000.0
2008-02-14 10:33:00,1.6162,1.6164,1.6161,1.6163,42000000.0
2008-02-14 10:34:00,1.6163,1.6168,1.6162,1.6166,51800000.0
2008-02-14 10:35:00,1.6166,1.6166,1.6163,1.6163,99200000.0
2008-02-14 10:36:00,1.6163,1.6166,1.6162,1.6162,170300000.0
2008-02-14 10:37:00,1.6162,1.6162,1.6162,1.6162,28400000.0
2008-02-14 10:38:00,1.6162,1.6164,1.6161,1.6164,132800000.0
2008-02-14 10:39:00,1.6164,1.6167,1.6163,1.6164,153000000.0
2008-02-14 10:40:00,1.6164,1.6164,1.616,1.6162,273900000.0
2008-02-14 10:41:00,1.6162,1.6166,1.6162,1.6164,178500000.0
2008-02-14 10:42:00,1.6164,1.6166,1.6161,1.6162,184800000.0
2008-02-14 10:43:00,1.6162,1.61635,1.616,1.6163,112300000.0
2008-02-14 10:44:00,1.6163,1.6172,1.6163,1.61645,157000000.0
2008-02-14 10:45:00,1.61645,1.6173,1.61645,1.617,488300000.0
2008-02-14 10:46:00,1.617,1.6172,1.617,1.6172,28400000.0
2008-02-14 10:47:00,1.6172,1.61725,1.6168,1.6172,208000000.0
2008-02-14 10:48:00,1.61725,1.6177,1.6171,1.6172,162000000.0
2008-02-14 10:49:00,1.6172,1.6174,1.6171,1.6172,255800000.0
2008-02-14 10:50:00,1.6172,1.6174,1.6172,1.6173,128900000.0
2008-02-14 10:51:00,1.6173,1.6175,1.61705,1.61705,105000000.0
2008-02-14 10:52:00,1.61705,1.61715,1.6169,1.61715,78000000.0
2008-02-14 10:53:00,1.61715,1.6179,1.61715,1.6175,310800000.0
2008-02-14 10:54:00,1.6175,1.6178,1.61735,1.6176,376700000.0
2008-02-14 10:55:00,1.6176,1.6179,1.6175,1.61775,320800000.0
2008-02-14 10:56:00,1.61775,1.61785,1.6176,1.6177,160800000.0
2008-02-14 10:57:00,1.6177,1.6177,1.6174,1.61755,134100000.0
2008-02-14 10:58:00,1.61755,1.6185,1.6174,1.6185,354000000.0
2008-02-14 10:59:00,1.6185,1.6187,1.61815,1.61835,328900000.0
2008-02-14 11:00:00,1.61835,1.6185,1.6182,1.6182,197900000.0
2008-02-14 11:01:00,1.6182,1.6186,1.6182,1.6184,199500000.0
2008-02-14 11:02:00,1.6184,1.6189,1.6181,1.6189,249700000.0
2008-02-14 11:03:00,1.6189,1.61935,1.61875,1.61915,78600000.0
2008-02-14 11:04:00,1.61915,1.6199,1.61885,1.61895,419100000.0
2008-02-14 11:05:00,1.61895,1.6191,1.61895,1.6191,21600000.0
2008-02-14 11:06:00,1.6191,1.61945,1.6191,1.6194,340700000.0
2008-02-14 11:07:00,1.6194,1.6199,1.61935,1.6197,315500000.0
2008-02-14 11:08:00,1.6197,1.62,1.6195,1.6198,334200000.0
2008-02-14 11:09:00,1.6198,1.6199,1.619,1.619,138600000.0
2008-02-14 11:10:00,1.619,1.619,1.6185,1.6188,86500000.0
2008-02-14 11:11:00,1.6188,1.6188,1.6184,1.6187,72800000.0
2008-02-14 11:12:00,1.6187,1.6189,1.6186,1.6186,101200000.0
2008-02-14 11:13:00,1.6186,1.6189,1.6186,1.6187,34100000.0
2008-02-14 11:14:00,1.6187,1.6188,1.6181,1.6181,108900000.0
2008-02-14 11:15:00,1.6181,1.6186,1.61805,1.6184,264400000.0
2008-02-14 11:16:00,1.6184,1.6184,1.6182,1.6183,67600000.0
2008-02-14 11:17:00,1.6183,1.6183,1.6182,1.6182,44900000.0
2008-02-14 11:18:00,1.6182,1.61825,1.6179,1.618,43200000.0
2008-02-14 11:19:00,1.61795,1.61795,1.61755,1.6177,146300000.0
2008-02-14 11:20:00,1.6177,1.618,1.6175,1.6177,94600000.0
2008-02-14 11:21:00,1.6177,1.61775,1.61745,1.6175,71500000.0
2008-02-14 11:22:00,1.6175,1.6177,1.61735,1.6177,120100000.0
2008-02-14 11:23:00,1.6177,1.6184,1.6177,1.6181,101600000.0
2008-02-14 11:24:00,1.6181,1.6182,1.6179,1.618,220900000.0
2008-02-14 11:25:00,1.618,1.6183,1.6179,1.6182,171400000.0
2008-02-14 11:26:00,1.61835,1.6184,1.6177,1.6178,331000000.0
2008-02-14 11:27:00,1.6178,1.618,1.6177,1.6178,167700000.0
2008-02-14 11:28:00,1.6178,1.618,1.6177,1.6178,45700000.0
2008-02-14 11:29:00,1.6178,1.6178,1.6177,1.6178,32400000.0
2008-02-14 11:30:00,1.6178,1.6182,1.6178,1.6181,51900000.0
2008-02-14 11:31:00,1.6181,1.6181,1.6179,1.618,15600000.0
2008-02-14 11:32:00,1.618,1.6182,1.6179,1.6182,41900000.0
2008-02-14 11:33:00,1.6182,1.6183,1.6181,1.6181,34000000.0
2008-02-14 11:34:00,1.6181,1.6182,1.618,1.6182,22800000.0
2008-02-14 11:35:00,1.6182,1.6183,1.6182,1.6183,18400000.0
2008-02-14 11:36:00,1.6183,1.6183,1.6182,1.6182,20800000.0
2008-02-14 11:37:00,1.6182,1.6182,1.61775,1.6178,29600000.0
2008-02-14 11:38:00,1.6178,1.618,1.6175,1.6179,71300000.0
2008-02-14 11:39:00,1.6179,1.6183,1.6179,1.6181,53800000.0
2008-02-14 11:40:00,1.61805,1.6181,1.6179,1.6179,28200000.0
2008-02-14 11:41:00,1.6179,1.6181,1.61775,1.618,98900000.0
2008-02-14 11:42:00,1.618,1.6182,1.618,1.618,26400000.0
2008-02-14 11:43:00,1.6178,1.6178,1.61775,1.6178,47100000.0
2008-02-14 11:44:00,1.6178,1.6183,1.6178,1.6181,50300000.0
2008-02-14 11:45:00,1.6181,1.6183,1.6178,1.6182,35900000.0
2008-02-14 11:46:00,1.6182,1.6182,1.6177,1.6178,35100000.0
2008-02-14 11:47:00,1.6178,1.6178,1.6176,1.6176,51500000.0
2008-02-14 11:48:00,1.6176,1.6177,1.6171,1.6173,66300000.0
2008-02-14 11:49:00,1.6173,1.6175,1.6172,1.6175,68100000.0
2008-02-14 11:50:00,1.6175,1.6175,1.6173,1.6173,41600000.0
2008-02-14 11:51:00,1.6173,1.6173,1.61695,1.61695,47000000.0
2008-02-14 11:52:00,1.61695,1.6171,1.6164,1.6164,90900000.0
2008-02-14 11:53:00,1.61625,1.6164,1.6161,1.6163,113000000.0
2008-02-14 11:54:00,1.61615,1.6164,1.6161,1.6163,83800000.0
2008-02-14 11:55:00,1.6163,1.6167,1.6163,1.6167,160100000.0
2008-02-14 11:56:00,1.6167,1.6171,1.6167,1.6167,239000000.0
2008-02-14 11:57:00,1.6167,1.61705,1.6165,1.6165,349400000.0
2008-02-14 11:58:00,1.6165,1.6172,1.6165,1.6172,134500000.0
2008-02-14 11:59:00,1.6172,1.6173,1.61695,1.6172,246700000.0
2008-02-14 12:00:00,1.6172,1.6176,1.6172,1.61745,430600000.0
2008-02-14 12:01:00,1.61745,1.6178,1.61735,1.6178,68600000.0
2008-02-14 12:02:00,1.6178,1.6179,1.6177,1.6177,32400000.0
2008-02-14 12:03:00,1.6177,1.6178,1.617,1.617,116300000.0
2008-02-14 12:04:00,1.617,1.6175,1.6169,1.617,99000000.0
2008-02-14 12:05:00,1.617,1.6171,1.6165,1.6169,151700000.0
2008-02-14 12:06:00,1.6169,1.6171,1.6166,1.6167,108700000.0
2008-02-14 12:07:00,1.6167,1.6168,1.6165,1.6166,99300000.0
2008-02-14 12:08:00,1.6165,1.6169,1.6161,1.6169,170300000.0
2008-02-14 12:09:00,1.6169,1.6173,1.6168,1.6172,93100000.0
2008-02-14 12:10:00,1.6172,1.6172,1.617,1.6171,26400000.0
2008-02-14 12:11:00,1.6171,1.6179,1.6167,1.6178,262200000.0
2008-02-14 12:12:00,1.6178,1.6187,1.6176,1.618,297400000.0
2008-02-14 12:13:00,1.618,1.6183,1.6179,1.6182,304700000.0
2008-02-14 12:14:00,1.6182,1.6184,1.61775,1.6181,131200000.0
2008-02-14 12:15:00,1.6181,1.6181,1.6175,1.6175,148800000.0
2008-02-14 12:16:00,1.6176,1.6178,1.6175,1.61765,143000000.0
2008-02-14 12:17:00,1.61765,1.618,1.6176,1.61775,359000000.0
2008-02-14 12:18:00,1.61775,1.61805,1.6176,1.6178,137800000.0
2008-02-14 12:19:00,1.6178,1.6183,1.6178,1.6182,87000000.0
2008-02-14 12:20:00,1.6182,1.6187,1.6182,1.6187,195700000.0
2008-02-14 12:21:00,1.6187,1.6189,1.6186,1.6188,233900000.0
2008-02-14 12:22:00,1.6188,1.6191,1.6188,1.6188,193900000.0
2008-02-14 12:23:00,1.6188,1.6191,1.6188,1.6191,191900000.0
2008-02-14 12:24:00,1.6191,1.6192,1.6189,1.619,106300000.0
2008-02-14 12:25:00,1.619,1.61915,1.619,1.6191,175900000.0
2008-02-14 12:26:00,1.6191,1.61975,1.6186,1.6186,225800000.0
2008-02-14 12:27:00,1.6186,1.6187,1.6181,1.6185,614000000.0
2008-02-14 12:28:00,1.6185,1.6187,1.6185,1.6186,454300000.0
2008-02-14 12:29:00,1.6186,1.6187,1.6185,1.61865,174500000.0
2008-02-14 12:30:00,1.61865,1.61875,1.6185,1.61875,249900000.0
2008-02-14 12:31:00,1.61875,1.6191,1.61865,1.6191,149500000.0
2008-02-14 12:32:00,1.6191,1.6191,1.6188,1.6191,37400000.0
2008-02-14 12:33:00,1.6191,1.6191,1.6188,1.619,41600000.0
2008-02-14 12:34:00,1.619,1.6191,1.619,1.6191,6400000.0
2008-02-14 12:35:00,1.6191,1.6191,1.6186,1.6186,50600000.0
2008-02-14 12:36:00,1.6186,1.6188,1.6186,1.6186,30900000.0
2008-02-14 12:37:00,1.6186,1.6186,1.6184,1.6184,36400000.0
2008-02-14 12:38:00,1.6184,1.6185,1.6183,1.6183,28800000.0
2008-02-14 12:39:00,1.6183,1.6184,1.6181,1.6181,37000000.0
2008-02-14 12:40:00,1.6181,1.6181,1.6178,1.6178,86300000.0
2008-02-14 12:41:00,1.6178,1.6179,1.61745,1.6177,166400000.0
2008-02-14 12:42:00,1.6177,1.6177,1.6175,1.61755,26200000.0
2008-02-14 12:43:00,1.61755,1.6177,1.6175,1.6177,118400000.0
2008-02-14 12:44:00,1.6177,1.6179,1.6177,1.6179,26800000.0
2008-02-14 12:45:00,1.6179,1.618,1.6169,1.6174,382700000.0
2008-02-14 12:46:00,1.6174,1.6175,1.6169,1.6172,66800000.0
2008-02-14 12:47:00,1.6172,1.6177,1.61695,1.61765,110900000.0
2008-02-14 12:48:00,1.6176,1.6184,1.6176,1.6184,84200000.0
2008-02-14 12:49:00,1.6184,1.6187,1.6182,1.6182,63400000.0
2008-02-14 12:50:00,1.6182,1.6184,1.6179,1.6179,43600000.0
2008-02-14 12:51:00,1.6179,1.6185,1.6177,1.6183,96200000.0
2008-02-14 12:52:00,1.6183,1.6183,1.6183,1.6183,31200000.0
2008-02-14 12:53:00,1.6183,1.6184,1.618,1.6184,57200000.0
2008-02-14 12:54:00,1.6184,1.6184,1.61795,1.61795,66900000.0
2008-02-14 12:55:00,1.61795,1.61795,1.6177,1.6177,48200000.0
2008-02-14 12:56:00,1.6177,1.6177,1.6174,1.6175,46600000.0
2008-02-14 12:57:00,1.6175,1.6177,1.6173,1.6176,53700000.0
2008-02-14 12:58:00,1.6176,1.6176,1.617,1.6173,105000000.0
2008-02-14 12:59:00,1.6173,1.6176,1.6173,1.6176,42800000.0
2008-02-14 13:00:00,1.6176,1.61765,1.6174,1.6174,38400000.0
2008-02-14 13:01:00,1.6174,1.6174,1.61715,1.6172,60400000.0
2008-02-14 13:02:00,1.6172,1.6173,1.6172,1.6172,22000000.0
2008-02-14 13:03:00,1.6172,1.61735,1.6171,1.6173,29300000.0
2008-02-14 13:04:00,1.6173,1.6178,1.61725,1.6175,126000000.0
2008-02-14 13:05:00,1.6175,1.618,1.61735,1.6176,117800000.0
2008-02-14 13:06:00,1.6176,1.618,1.6176,1.6178,36700000.0
2008-02-14 13:07:00,1.6178,1.6178,1.6175,1.6177,25200000.0
2008-02-14 13:08:00,1.6177,1.6177,1.6173,1.6174,58800000.0
2008-02-14 13:09:00,1.6175,1.6175,1.6174,1.6174,23600000.0
2008-02-14 13:10:00,1.6174,1.6176,1.6174,1.6175,31200000.0
2008-02-14 13:11:00,1.6175,1.6175,1.617,1.6172,43600000.0
2008-02-14 13:12:00,1.6172,1.6172,1.617,1.6172,46600000.0
2008-02-14 13:13:00,1.6172,1.6176,1.6172,1.6176,58800000.0
2008-02-14 13:14:00,1.6176,1.6177,1.6176,1.6176,23600000.0
2008-02-14 13:15:00,1.6176,1.6178,1.6176,1.6178,13200000.0
2008-02-14 13:16:00,1.6178,1.6181,1.6178,1.6181,60000000.0
2008-02-14 13:17:00,1.6181,1.6184,1.6178,1.618,69600000.0
2008-02-14 13:18:00,1.618,1.6181,1.6178,1.6178,32800000.0
2008-02-14 13:19:00,1.6178,1.618,1.6178,1.6178,32900000.0
2008-02-14 13:20:00,1.6178,1.6179,1.6177,1.6179,58000000.0
2008-02-14 13:21:00,1.6179,1.6181,1.6176,1.6176,56400000.0
2008-02-14 13:22:00,1.6176,1.6179,1.6176,1.6179,33200000.0
2008-02-14 13:23:00,1.6179,1.6179,1.6177,1.6179,37200000.0
2008-02-14 13:24:00,1.6179,1.6181,1.6175,1.6177,47600000.0
2008-02-14 13:25:00,1.6177,1.6179,1.6177,1.6179,27200000.0
2008-02-14 13:26:00,1.6179,1.6179,1.6177,1.6178,32800000.0
2008-02-14 13:27:00,1.6178,1.6182,1.6178,1.6181,26000000.0
2008-02-14 13:28:00,1.6181,1.6181,1.6179,1.618,42700000.0
2008-02-14 13:29:00,1.618,1.6181,1.61795,1.6181,70200000.0
2008-02-14 13:30:00,1.6181,1.6181,1.618,1.618,38000000.0
2008-02-14 13:31:00,1.618,1.61805,1.618,1.618,30900000.0
2008-02-14 13:32:00,1.618,1.6184,1.618,1.6181,52600000.0
2008-02-14 13:33:00,1.6181,1.6183,1.61795,1.6181,41700000.0
2008-02-14 13:34:00,1.6181,1.6181,1.6178,1.6178,34300000.0
2008-02-14 13:35:00,1.6178,1.6179,1.6178,1.6179,19300000.0
2008-02-14 13:36:00,1.6179,1.6182,1.6179,1.618,45100000.0
2008-02-14 13:37:00,1.618,1.6181,1.6178,1.6179,36800000.0
2008-02-14 13:38:00,1.6179,1.6179,1.6176,1.61775,33500000.0
2008-02-14 13:39:00,1.6177,1.618,1.6175,1.6175,49800000.0
2008-02-14 13:40:00,1.6175,1.6176,1.61745,1.6176,41500000.0
2008-02-14 13:41:00,1.6176,1.61765,1.6176,1.6176,33000000.0
2008-02-14 13:42:00,1.6176,1.6183,1.6176,1.6182,65900000.0
2008-02-14 13:43:00,1.6182,1.6183,1.61775,1.6179,60200000.0
2008-02-14 13:44:00,1.6179,1.6179,1.6176,1.6179,38400000.0
2008-02-14 13:45:00,1.6179,1.6181,1.6177,1.6177,37200000.0
2008-02-14 13:46:00,1.6177,1.618,1.6177,1.6177,31200000.0
2008-02-14 13:47:00,1.6177,1.6181,1.6177,1.618,24800000.0
2008-02-14 13:48:00,1.618,1.6181,1.618,1.6181,23200000.0
2008-02-14 13:49:00,1.6181,1.6182,1.61735,1.6177,71900000.0
2008-02-14 13:50:00,1.6177,1.6177,1.6173,1.6174,98400000.0
2008-02-14 13:51:00,1.6174,1.6174,1.6173,1.6173,59200000.0
2008-02-14 13:52:00,1.6173,1.6174,1.6172,1.6174,42400000.0
2008-02-14 13:53:00,1.6174,1.6176,1.6173,1.61745,65700000.0
2008-02-14 13:54:00,1.61745,1.6179,1.61745,1.6177,141600000.0
2008-02-14 13:55:00,1.61775,1.618,1.61765,1.618,96000000.0
2008-02-14 13:56:00,1.618,1.6183,1.61795,1.6183,47600000.0
2008-02-14 13:57:00,1.6183,1.6183,1.6179,1.6179,33600000.0
2008-02-14 13:58:00,1.6179,1.6181,1.6178,1.6179,130400000.0
2008-02-14 13:59:00,1.6179,1.618,1.6177,1.6178,132100000.0
2008-02-14 14:00:00,1.6178,1.6179,1.61755,1.6177,85900000.0
2008-02-14 14:01:00,1.6177,1.6178,1.6174,1.6178,54000000.0
2008-02-14 14:02:00,1.6178,1.6181,1.61765,1.6177,45800000.0
2008-02-14 14:03:00,1.6177,1.6181,1.6173,1.6173,96400000.0
2008-02-14 14:04:00,1.61725,1.6178,1.61715,1.6178,116800000.0
2008-02-14 14:05:00,1.6178,1.6182,1.61755,1.6181,102000000.0
2008-02-14 14:06:00,1.6181,1.6182,1.61785,1.61805,73400000.0
2008-02-14 14:07:00,1.61805,1.6184,1.6173,1.6174,152900000.0
2008-02-14 14:08:00,1.6174,1.6179,1.61725,1.6177,96000000.0
2008-02-14 14:09:00,1.6177,1.6177,1.6175,1.6177,119100000.0
2008-02-14 14:10:00,1.6177,1.6183,1.6176,1.6177,105300000.0
2008-02-14 14:11:00,1.6177,1.6182,1.6175,1.6179,39600000.0
2008-02-14 14:12:00,1.6179,1.6184,1.6178,1.6182,32400000.0
2008-02-14 14:13:00,1.6182,1.6184,1.6181,1.6184,33600000.0
2008-02-14 14:14:00,1.6184,1.6184,1.6175,1.61755,60500000.0
2008-02-14 14:15:00,1.61755,1.6178,1.61705,1.6172,93700000.0
2008-02-14 14:16:00,1.6172,1.6177,1.61705,1.61705,145400000.0
2008-02-14 14:17:00,1.61705,1.6179,1.61665,1.6179,262400000.0
2008-02-14 14:18:00,1.6179,1.6179,1.6172,1.6174,94000000.0
2008-02-14 14:19:00,1.6174,1.6177,1.6168,1.6173,49900000.0
2008-02-14 14:20:00,1.6172,1.6173,1.61675,1.6171,66400000.0
2008-02-14 14:21:00,1.6171,1.6177,1.6169,1.6177,37700000.0
2008-02-14 14:22:00,1.6177,1.6177,1.6175,1.6175,20800000.0
2008-02-14 14:23:00,1.6175,1.6182,1.6175,1.6178,45600000.0
2008-02-14 14:24:00,1.6178,1.618,1.6172,1.6172,82100000.0
2008-02-14 14:25:00,1.6172,1.6174,1.6168,1.6174,97100000.0
2008-02-14 14:26:00,1.6174,1.6177,1.6171,1.6174,41600000.0
2008-02-14 14:27:00,1.6174,1.6174,1.6165,1.6166,41300000.0
2008-02-14 14:28:00,1.6166,1.6168,1.61535,1.6155,57500000.0
2008-02-14 14:29:00,1.6155,1.6159,1.615,1.6153,90100000.0
2008-02-14 14:30:00,1.6153,1.6162,1.6153,1.6161,43200000.0
2008-02-14 14:31:00,1.6161,1.6161,1.6156,1.6158,18000000.0
2008-02-14 14:32:00,1.616,1.616,1.6154,1.6157,50000000.0
2008-02-14 14:33:00,1.6157,1.6157,1.6151,1.6152,38000000.0
2008-02-14 14:34:00,1.6152,1.6154,1.6152,1.6154,16400000.0
2008-02-14 14:35:00,1.6154,1.6156,1.61525,1.6154,23000000.0
2008-02-14 14:36:00,1.61535,1.6162,1.6153,1.6159,58800000.0
2008-02-14 14:37:00,1.6159,1.616,1.6156,1.616,30800000.0
2008-02-14 14:38:00,1.616,1.6161,1.6157,1.6159,27200000.0
2008-02-14 14:39:00,1.6159,1.616,1.61575,1.6158,34000000.0
2008-02-14 14:40:00,1.6158,1.6159,1.61565,1.61565,22800000.0
2008-02-14 14:41:00,1.61565,1.616,1.6156,1.616,42200000.0
2008-02-14 14:42:00,1.616,1.616,1.6159,1.616,11200000.0
2008-02-14 14:43:00,1.6159,1.616,1.6155,1.6155,29200000.0
2008-02-14 14:44:00,1.6155,1.6157,1.6153,1.6154,36100000.0
2008-02-14 14:45:00,1.6154,1.6159,1.6154,1.6159,20400000.0
2008-02-14 14:46:00,1.616,1.6161,1.6159,1.6159,9600000.0
2008-02-14 14:47:00,1.616,1.6161,1.6159,1.6159,35200000.0
2008-02-14 14:48:00,1.6159,1.6162,1.6157,1.6161,30800000.0
2008-02-14 14:49:00,1.6161,1.6166,1.6161,1.6163,30000000.0
2008-02-14 14:50:00,1.6164,1.6164,1.61585,1.6159,75600000.0
2008-02-14 14:51:00,1.6159,1.6159,1.6157,1.6158,61400000.0
2008-02-14 14:52:00,1.6158,1.6162,1.6158,1.6161,25600000.0
2008-02-14 14:53:00,1.6161,1.6161,1.6155,1.6156,37600000.0
2008-02-14 14:54:00,1.6156,1.6157,1.6153,1.6157,22400000.0
2008-02-14 14:55:00,1.6155,1.6158,1.6155,1.6158,27200000.0
2008-02-14 14:56:00,1.6158,1.6158,1.61525,1.6153,121700000.0
2008-02-14 14:57:00,1.6153,1.6154,1.61505,1.61525,92800000.0
2008-02-14 14:58:00,1.61525,1.616,1.6151,1.6158,114400000.0
2008-02-14 14:59:00,1.6158,1.6165,1.61565,1.6158,74400000.0
2008-02-14 15:00:00,1.6157,1.616,1.6154,1.6156,54800000.0
2008-02-14 15:01:00,1.6156,1.6159,1.6155,1.6159,83000000.0
2008-02-14 15:02:00,1.6159,1.61605,1.6157,1.6159,114800000.0
2008-02-14 15:03:00,1.6159,1.6165,1.6158,1.6165,35000000.0
2008-02-14 15:04:00,1.6165,1.6165,1.61615,1.6162,58300000.0
2008-02-14 15:05:00,1.6162,1.6166,1.61615,1.6166,97600000.0
2008-02-14 15:06:00,1.6166,1.6168,1.6166,1.6168,40800000.0
2008-02-14 15:07:00,1.6168,1.6169,1.6166,1.6168,50400000.0
2008-02-14 15:08:00,1.6168,1.6169,1.6165,1.6167,48400000.0
2008-02-14 15:09:00,1.6167,1.6169,1.6165,1.6168,71100000.0
2008-02-14 15:10:00,1.6168,1.6172,1.6165,1.6172,149200000.0
2008-02-14 15:11:00,1.6172,1.6172,1.61655,1.61675,124000000.0
2008-02-14 15:12:00,1.6168,1.6169,1.6166,1.6167,26400000.0
2008-02-14 15:13:00,1.6167,1.6167,1.6165,1.6166,33200000.0
2008-02-14 15:14:00,1.6166,1.6166,1.61575,1.6161,227300000.0
2008-02-14 15:15:00,1.6161,1.61635,1.6159,1.6162,381200000.0
2008-02-14 15:16:00,1.6162,1.6164,1.6162,1.6163,46400000.0
2008-02-14 15:17:00,1.6163,1.6163,1.6158,1.61585,172400000.0
2008-02-14 15:18:00,1.616,1.616,1.6153,1.6154,116400000.0
2008-02-14 15:19:00,1.61545,1.61555,1.6147,1.61485,181200000.0
2008-02-14 15:20:00,1.61485,1.6149,1.6145,1.6148,64400000.0
2008-02-14 15:21:00,1.6148,1.6155,1.61455,1.6149,326400000.0
2008-02-14 15:22:00,1.6149,1.615,1.61405,1.61445,360800000.0
2008-02-14 15:23:00,1.61445,1.6149,1.61435,1.6149,213100000.0
2008-02-14 15:24:00,1.6149,1.6151,1.61455,1.61455,234300000.0
2008-02-14 15:25:00,1.61455,1.6151,1.61445,1.6151,447200000.0
2008-02-14 15:26:00,1.6151,1.61515,1.61475,1.6149,175500000.0
2008-02-14 15:27:00,1.6149,1.615,1.6146,1.6147,142800000.0
2008-02-14 15:28:00,1.6147,1.615,1.61435,1.6144,134300000.0
2008-02-14 15:29:00,1.6144,1.61465,1.61365,1.61385,309800000.0
2008-02-14 15:30:00,1.61385,1.6152,1.61295,1.6152,319400000.0
2008-02-14 15:31:00,1.6152,1.61535,1.61445,1.61525,271600000.0
2008-02-14 15:32:00,1.61525,1.61535,1.61445,1.6146,208000000.0
2008-02-14 15:33:00,1.6146,1.6146,1.6139,1.61425,156000000.0
2008-02-14 15:34:00,1.6142,1.61485,1.6142,1.6146,106000000.0
2008-02-14 15:35:00,1.6146,1.6151,1.61425,1.6151,111800000.0
2008-02-14 15:36:00,1.6151,1.6152,1.6146,1.6148,91600000.0
2008-02-14 15:37:00,1.6148,1.6151,1.6145,1.6148,116800000.0
2008-02-14 15:38:00,1.6148,1.615,1.6144,1.6147,134000000.0
2008-02-14 15:39:00,1.6147,1.6152,1.6145,1.615,80000000.0
2008-02-14 15:40:00,1.615,1.6151,1.6145,1.6145,83500000.0
2008-02-14 15:41:00,1.6145,1.6148,1.6143,1.6148,66000000.0
2008-02-14 15:42:00,1.6148,1.615,1.61435,1.6144,114900000.0
2008-02-14 15:43:00,1.6144,1.6148,1.6143,1.6148,89300000.0
2008-02-14 15:44:00,1.6148,1.6153,1.6146,1.6151,71000000.0
2008-02-14 15:45:00,1.6151,1.6155,1.6147,1.6149,69300000.0
2008-02-14 15:46:00,1.6149,1.6153,1.61485,1.6153,85500000.0
2008-02-14 15:47:00,1.6153,1.6157,1.6152,1.6155,79000000.0
2008-02-14 15:48:00,1.6155,1.6156,1.6153,1.6154,39600000.0
2008-02-14 15:49:00,1.6154,1.6156,1.615,1.6154,118100000.0
2008-02-14 15:50:00,1.6154,1.6154,1.6148,1.6148,70400000.0
2008-02-14 15:51:00,1.6148,1.6149,1.61445,1.61445,51700000.0
2008-02-14 15:52:00,1.61445,1.6147,1.61445,1.6147,26800000.0
2008-02-14 15:53:00,1.6147,1.615,1.6147,1.6149,42100000.0
2008-02-14 15:54:00,1.6148,1.6152,1.6148,1.6151,33000000.0
2008-02-14 15:55:00,1.6151,1.6156,1.6151,1.6156,33400000.0
2008-02-14 15:56:00,1.6156,1.6158,1.61535,1.61545,54300000.0
2008-02-14 15:57:00,1.61545,1.6159,1.6153,1.61555,119900000.0
2008-02-14 15:58:00,1.61555,1.6161,1.6153,1.6159,85100000.0
2008-02-14 15:59:00,1.6159,1.61595,1.6148,1.6155,178500000.0
2008-02-14 16:00:00,1.6154,1.6158,1.61455,1.6148,128700000.0
2008-02-14 16:01:00,1.6148,1.615,1.6137,1.6137,260000000.0
2008-02-14 16:02:00,1.61365,1.6151,1.6135,1.61485,118100000.0
2008-02-14 16:03:00,1.6148,1.615,1.61445,1.6149,198300000.0
2008-02-14 16:04:00,1.6149,1.6149,1.6141,1.6141,70800000.0
2008-02-14 16:05:00,1.6141,1.6146,1.6132,1.6132,170800000.0
2008-02-14 16:06:00,1.6132,1.6139,1.613,1.6134,123000000.0
2008-02-14 16:07:00,1.6132,1.61445,1.6132,1.61405,140700000.0
2008-02-14 16:08:00,1.614,1.6146,1.61375,1.614,111900000.0
2008-02-14 16:09:00,1.614,1.6143,1.6137,1.61375,79200000.0
2008-02-14 16:10:00,1.61375,1.6144,1.61365,1.6143,94000000.0
2008-02-14 16:11:00,1.6143,1.6146,1.61415,1.6146,102800000.0
2008-02-14 16:12:00,1.6146,1.6146,1.6139,1.6143,95600000.0
2008-02-14 16:13:00,1.6143,1.6145,1.614,1.614,35600000.0
2008-02-14 16:14:00,1.614,1.6143,1.6137,1.614,78400000.0
2008-02-14 16:15:00,1.614,1.6147,1.6137,1.6137,129100000.0
2008-02-14 16:16:00,1.6137,1.6146,1.6136,1.6144,100600000.0
2008-02-14 16:17:00,1.61425,1.6147,1.6141,1.6144,102000000.0
2008-02-14 16:18:00,1.6144,1.6151,1.6144,1.6149,44800000.0
2008-02-14 16:19:00,1.6149,1.6153,1.61485,1.615,62000000.0
2008-02-14 16:20:00,1.6151,1.6156,1.6147,1.6152,93200000.0
2008-02-14 16:21:00,1.6151,1.6155,1.6151,1.6154,41600000.0
2008-02-14 16:22:00,1.61535,1.616,1.6152,1.6158,65000000.0
2008-02-14 16:23:00,1.6158,1.6161,1.6158,1.616,41200000.0
2008-02-14 16:24:00,1.6161,1.6164,1.6154,1.6156,115200000.0
2008-02-14 16:25:00,1.6156,1.6156,1.615,1.6151,95700000.0
2008-02-14 16:26:00,1.6151,1.6156,1.6151,1.6154,93800000.0
2008-02-14 16:27:00,1.6154,1.6155,1.6151,1.6151,66800000.0
2008-02-14 16:28:00,1.6151,1.6152,1.6147,1.6152,90900000.0
2008-02-14 16:29:00,1.6152,1.6152,1.6148,1.615,61200000.0
2008-02-14 16:30:00,1.615,1.615,1.6144,1.6147,117300000.0
2008-02-14 16:31:00,1.6147,1.6151,1.61445,1.615,99200000.0
2008-02-14 16:32:00,1.615,1.615,1.6144,1.6145,57200000.0
2008-02-14 16:33:00,1.6145,1.6152,1.6145,1.6148,57700000.0
2008-02-14 16:34:00,1.6148,1.6151,1.6142,1.6145,129300000.0
2008-02-14 16:35:00,1.6145,1.6145,1.614,1.6142,131200000.0
2008-02-14 16:36:00,1.6141,1.6141,1.6134,1.6137,83600000.0
2008-02-14 16:37:00,1.6137,1.614,1.6135,1.6139,56800000.0
2008-02-14 16:38:00,1.6137,1.6149,1.61365,1.61425,180900000.0
2008-02-14 16:39:00,1.61425,1.6144,1.6137,1.6144,88300000.0
2008-02-14 16:40:00,1.6144,1.6147,1.61395,1.6142,240800000.0
2008-02-14 16:41:00,1.6142,1.6142,1.6136,1.6136,139500000.0
2008-02-14 16:42:00,1.6136,1.6138,1.6133,1.6134,33200000.0
2008-02-14 16:43:00,1.6134,1.614,1.61305,1.6135,130800000.0
2008-02-14 16:44:00,1.6135,1.6138,1.61335,1.6138,68500000.0
2008-02-14 16:45:00,1.6138,1.6144,1.61355,1.6137,186800000.0
2008-02-14 16:46:00,1.6137,1.6138,1.6135,1.6135,26000000.0
2008-02-14 16:47:00,1.6135,1.6136,1.6128,1.61285,63000000.0
2008-02-14 16:48:00,1.61285,1.6131,1.6128,1.6128,106800000.0
2008-02-14 16:49:00,1.6129,1.6129,1.6127,1.6127,29600000.0
2008-02-14 16:50:00,1.6127,1.61285,1.6127,1.6128,44400000.0
2008-02-14 16:51:00,1.6128,1.6128,1.61205,1.6125,111600000.0
2008-02-14 16:52:00,1.6125,1.6126,1.6121,1.6121,66700000.0
2008-02-14 16:53:00,1.6121,1.6125,1.6121,1.6123,53200000.0
2008-02-14 16:54:00,1.6123,1.6133,1.6123,1.6132,98000000.0
2008-02-14 16:55:00,1.6131,1.6132,1.6127,1.6128,158300000.0
2008-02-14 16:56:00,1.6128,1.6135,1.6128,1.6132,163000000.0
2008-02-14 16:57:00,1.6132,1.6132,1.6126,1.61295,99200000.0
2008-02-14 16:58:00,1.61295,1.6136,1.6127,1.613,164000000.0
2008-02-14 16:59:00,1.613,1.614,1.6127,1.6137,252300000.0
2008-02-14 17:00:00,1.6137,1.6141,1.61325,1.6139,338500000.0
2008-02-14 17:01:00,1.6139,1.616,1.61375,1.61545,338900000.0
2008-02-14 17:02:00,1.61545,1.6164,1.61485,1.61585,347500000.0
2008-02-14 17:03:00,1.6159,1.6163,1.6156,1.6159,151100000.0
2008-02-14 17:04:00,1.6159,1.6161,1.6153,1.6161,148100000.0
2008-02-14 17:05:00,1.616,1.6163,1.61575,1.6162,113100000.0
2008-02-14 17:06:00,1.6162,1.6169,1.6161,1.61655,156000000.0
2008-02-14 17:07:00,1.6166,1.6169,1.61625,1.6165,237900000.0
2008-02-14 17:08:00,1.6165,1.6168,1.6159,1.6167,172600000.0
2008-02-14 17:09:00,1.6167,1.6168,1.6163,1.6167,99300000.0
2008-02-14 17:10:00,1.6167,1.6173,1.61625,1.6168,292700000.0
2008-02-14 17:11:00,1.6168,1.6171,1.61665,1.6167,305600000.0
2008-02-14 17:12:00,1.6167,1.6167,1.6159,1.6164,146800000.0
2008-02-14 17:13:00,1.6164,1.6166,1.61625,1.6166,233200000.0
2008-02-14 17:14:00,1.6166,1.6168,1.6163,1.6163,39200000.0
2008-02-14 17:15:00,1.6163,1.6164,1.616,1.616,63500000.0
2008-02-14 17:16:00,1.616,1.6164,1.6159,1.61605,66800000.0
2008-02-14 17:17:00,1.61605,1.6166,1.6158,1.6158,363700000.0
2008-02-14 17:18:00,1.6158,1.6166,1.6155,1.6163,121900000.0
2008-02-14 17:19:00,1.61635,1.6165,1.6158,1.616,214100000.0
2008-02-14 17:20:00,1.616,1.616,1.6152,1.6152,153200000.0
2008-02-14 17:21:00,1.6152,1.616,1.6152,1.6156,129700000.0
2008-02-14 17:22:00,1.6156,1.6163,1.6155,1.616,148100000.0
2008-02-14 17:23:00,1.6162,1.6165,1.61575,1.6162,196100000.0
2008-02-14 17:24:00,1.6163,1.6166,1.6158,1.6159,210900000.0
2008-02-14 17:25:00,1.6159,1.6161,1.6156,1.6161,44400000.0
2008-02-14 17:26:00,1.6161,1.6161,1.6154,1.61575,374200000.0
2008-02-14 17:27:00,1.61575,1.6159,1.6155,1.6156,142500000.0
2008-02-14 17:28:00,1.6156,1.6161,1.6156,1.6158,57000000.0
2008-02-14 17:29:00,1.6158,1.6164,1.6158,1.6164,36200000.0
2008-02-14 17:30:00,1.6164,1.6164,1.6161,1.6163,37600000.0
2008-02-14 17:31:00,1.6163,1.6163,1.6155,1.6157,38400000.0
2008-02-14 17:32:00,1.6158,1.6162,1.61575,1.6161,70200000.0
2008-02-14 17:33:00,1.6161,1.6166,1.6159,1.6164,58400000.0
2008-02-14 17:34:00,1.6164,1.6164,1.6158,1.6161,72100000.0
2008-02-14 17:35:00,1.6162,1.6163,1.6159,1.61595,83700000.0
2008-02-14 17:36:00,1.61595,1.61655,1.6159,1.61625,98600000.0
2008-02-14 17:37:00,1.61625,1.61645,1.6161,1.6164,113100000.0
2008-02-14 17:38:00,1.61645,1.6169,1.61625,1.61635,97700000.0
2008-02-14 17:39:00,1.61635,1.6165,1.6162,1.6164,103100000.0
2008-02-14 17:40:00,1.6164,1.6166,1.6161,1.6161,65400000.0
2008-02-14 17:41:00,1.6161,1.6162,1.61595,1.616,76800000.0
2008-02-14 17:42:00,1.616,1.6161,1.61585,1.6161,89600000.0
2008-02-14 17:43:00,1.6161,1.6165,1.6161,1.6164,79000000.0
2008-02-14 17:44:00,1.6164,1.6166,1.6161,1.6162,45600000.0
2008-02-14 17:45:00,1.6163,1.6171,1.6162,1.6169,205800000.0
2008-02-14 17:46:00,1.6169,1.6175,1.6167,1.6175,80100000.0
2008-02-14 17:47:00,1.6175,1.6175,1.6165,1.6171,129000000.0
2008-02-14 17:48:00,1.6171,1.6175,1.6171,1.6173,48300000.0
2008-02-14 17:49:00,1.6173,1.6173,1.61665,1.617,171900000.0
2008-02-14 17:50:00,1.617,1.6174,1.6169,1.617,55600000.0
2008-02-14 17:51:00,1.617,1.6171,1.6167,1.6167,30300000.0
2008-02-14 17:52:00,1.6167,1.6167,1.6155,1.6155,38700000.0
2008-02-14 17:53:00,1.6155,1.6169,1.6155,1.6167,65700000.0
2008-02-14 17:54:00,1.6167,1.6169,1.6164,1.6164,77600000.0
2008-02-14 17:55:00,1.6164,1.6173,1.6164,1.6173,48400000.0
2008-02-14 17:56:00,1.6173,1.6175,1.6169,1.6174,85100000.0
2008-02-14 17:57:00,1.6174,1.6177,1.6173,1.6175,57400000.0
2008-02-14 17:58:00,1.6177,1.618,1.61715,1.6177,139200000.0
2008-02-14 17:59:00,1.6177,1.6183,1.6177,1.6179,106300000.0
2008-02-14 18:00:00,1.6179,1.618,1.6174,1.6178,245000000.0
2008-02-14 18:01:00,1.6178,1.6183,1.6176,1.6179,82500000.0
2008-02-14 18:02:00,1.6179,1.6191,1.6179,1.6187,162900000.0
2008-02-14 18:03:00,1.6187,1.62,1.61855,1.6196,109500000.0
2008-02-14 18:04:00,1.6196,1.62,1.61925,1.61965,137700000.0
2008-02-14 18:05:00,1.61965,1.6199,1.6191,1.6194,145700000.0
2008-02-14 18:06:00,1.6194,1.6197,1.6192,1.6196,79700000.0
2008-02-14 18:07:00,1.6196,1.6197,1.6192,1.6194,109200000.0
2008-02-14 18:08:00,1.6194,1.6194,1.619,1.6191,66500000.0
2008-02-14 18:09:00,1.6191,1.6198,1.619,1.6198,59200000.0
2008-02-14 18:10:00,1.6198,1.6203,1.6196,1.62,147800000.0
2008-02-14 18:11:00,1.62,1.6202,1.6194,1.6196,203900000.0
2008-02-14 18:12:00,1.6196,1.6198,1.6192,1.6192,80800000.0
2008-02-14 18:13:00,1.619,1.6195,1.619,1.6193,142800000.0
2008-02-14 18:14:00,1.6193,1.6197,1.6191,1.6195,104400000.0
2008-02-14 18:15:00,1.6195,1.6205,1.6193,1.6201,238800000.0
2008-02-14 18:16:00,1.62005,1.62165,1.62005,1.6216,249100000.0
2008-02-14 18:17:00,1.6216,1.622,1.6211,1.62125,266500000.0
2008-02-14 18:18:00,1.6213,1.6215,1.6205,1.6206,191600000.0
2008-02-14 18:19:00,1.62065,1.621,1.62,1.6201,128600000.0
2008-02-14 18:20:00,1.6201,1.6203,1.6197,1.62,173400000.0
2008-02-14 18:21:00,1.62,1.6203,1.61975,1.6198,121800000.0
2008-02-14 18:22:00,1.6198,1.6202,1.6198,1.6199,76600000.0
2008-02-14 18:23:00,1.6199,1.62,1.61965,1.6197,112200000.0
2008-02-14 18:24:00,1.6197,1.6201,1.61955,1.6199,142800000.0
2008-02-14 18:25:00,1.6199,1.62,1.6196,1.6199,54300000.0
2008-02-14 18:26:00,1.6199,1.6199,1.61905,1.6194,175600000.0
2008-02-14 18:27:00,1.6194,1.6196,1.6192,1.6193,68600000.0
2008-02-14 18:28:00,1.6193,1.6198,1.6193,1.6198,58600000.0
2008-02-14 18:29:00,1.6196,1.6198,1.6195,1.6198,55700000.0
2008-02-14 18:30:00,1.6196,1.6203,1.6195,1.6203,309200000.0
2008-02-14 18:31:00,1.6203,1.6209,1.6203,1.6209,123900000.0
2008-02-14 18:32:00,1.6209,1.6214,1.6207,1.62125,303300000.0
2008-02-14 18:33:00,1.62125,1.6219,1.6207,1.6217,286000000.0
2008-02-14 18:34:00,1.6216,1.6222,1.6208,1.6215,210700000.0
2008-02-14 18:35:00,1.6215,1.622,1.6209,1.6219,131600000.0
2008-02-14 18:36:00,1.62185,1.622,1.6205,1.6209,123000000.0
2008-02-14 18:37:00,1.6208,1.6209,1.6204,1.6204,55200000.0
2008-02-14 18:38:00,1.6204,1.6207,1.6199,1.6201,98400000.0
2008-02-14 18:39:00,1.6201,1.6201,1.6194,1.6199,166200000.0
2008-02-14 18:40:00,1.6199,1.6201,1.61945,1.6197,291400000.0
2008-02-14 18:41:00,1.61965,1.6201,1.6196,1.6199,80400000.0
2008-02-14 18:42:00,1.6199,1.6202,1.6198,1.62,43500000.0
2008-02-14 18:43:00,1.62,1.6203,1.6198,1.6202,46800000.0
2008-02-14 18:44:00,1.6202,1.62055,1.61995,1.6205,399200000.0
2008-02-14 18:45:00,1.6205,1.6209,1.62025,1.62025,275000000.0
2008-02-14 18:46:00,1.62025,1.6209,1.62025,1.62065,317500000.0
2008-02-14 18:47:00,1.62075,1.6211,1.62065,1.6209,137000000.0
2008-02-14 18:48:00,1.6209,1.6209,1.62055,1.62075,215800000.0
2008-02-14 18:49:00,1.62075,1.6212,1.62075,1.62095,482800000.0
2008-02-14 18:50:00,1.62095,1.62095,1.6201,1.6202,294600000.0
2008-02-14 18:51:00,1.6202,1.6208,1.6201,1.6205,216000000.0
2008-02-14 18:52:00,1.6205,1.6207,1.6203,1.6206,143200000.0
2008-02-14 18:53:00,1.6206,1.6209,1.6205,1.62085,222300000.0
2008-02-14 18:54:00,1.62085,1.6211,1.6208,1.62095,119100000.0
2008-02-14 18:55:00,1.62095,1.62115,1.6209,1.621,67200000.0
2008-02-14 18:56:00,1.621,1.6213,1.6209,1.6209,87400000.0
2008-02-14 18:57:00,1.6209,1.6209,1.6204,1.6206,88800000.0
2008-02-14 18:58:00,1.6206,1.62065,1.6204,1.6206,44300000.0
2008-02-14 18:59:00,1.6206,1.6208,1.6199,1.6199,60900000.0
2008-02-14 19:00:00,1.6199,1.6209,1.6199,1.6207,152800000.0
2008-02-14 19:01:00,1.62065,1.6214,1.6203,1.6213,143600000.0
2008-02-14 19:02:00,1.6213,1.6214,1.6207,1.6207,37900000.0
2008-02-14 19:03:00,1.6207,1.6212,1.62045,1.6212,60900000.0
2008-02-14 19:04:00,1.6212,1.6214,1.6209,1.6211,71400000.0
2008-02-14 19:05:00,1.6211,1.6214,1.6211,1.6212,52100000.0
2008-02-14 19:06:00,1.6212,1.6212,1.6203,1.6205,68000000.0
2008-02-14 19:07:00,1.62045,1.62045,1.6198,1.62,63500000.0
2008-02-14 19:08:00,1.6198,1.6203,1.61975,1.6203,60600000.0
2008-02-14 19:09:00,1.6203,1.6205,1.6199,1.62,42700000.0
2008-02-14 19:10:00,1.62,1.6202,1.62,1.6201,24400000.0
2008-02-14 19:11:00,1.6201,1.6201,1.6196,1.6196,57900000.0
2008-02-14 19:12:00,1.6196,1.6199,1.6194,1.6197,49900000.0
2008-02-14 19:13:00,1.6197,1.6199,1.61935,1.61935,129700000.0
2008-02-14 19:14:00,1.6193,1.6197,1.6192,1.6194,119800000.0
2008-02-14 19:15:00,1.6194,1.6204,1.6193,1.62,113700000.0
2008-02-14 19:16:00,1.62,1.6207,1.6199,1.6201,172400000.0
2008-02-14 19:17:00,1.6201,1.6205,1.6199,1.6203,77500000.0
2008-02-14 19:18:00,1.6203,1.6207,1.61995,1.62015,60700000.0
2008-02-14 19:19:00,1.62015,1.6204,1.62015,1.6202,29100000.0
2008-02-14 19:20:00,1.6202,1.6212,1.6202,1.6209,65300000.0
2008-02-14 19:21:00,1.6209,1.6211,1.61995,1.6201,141900000.0
2008-02-14 19:22:00,1.6201,1.62015,1.6197,1.6198,236400000.0
2008-02-14 19:23:00,1.6198,1.62,1.6198,1.62,33500000.0
2008-02-14 19:24:00,1.62,1.62,1.6199,1.62,35100000.0
2008-02-14 19:25:00,1.62,1.6201,1.62,1.62005,16600000.0
2008-02-14 19:26:00,1.62005,1.6206,1.61995,1.62,60900000.0
2008-02-14 19:27:00,1.62,1.6202,1.6194,1.6194,124000000.0
2008-02-14 19:28:00,1.6194,1.6198,1.6194,1.6197,25600000.0
2008-02-14 19:29:00,1.6197,1.6198,1.61935,1.6198,34200000.0
2008-02-14 19:30:00,1.6198,1.62,1.6198,1.62,22200000.0
2008-02-14 19:31:00,1.62,1.6201,1.6198,1.6201,26400000.0
2008-02-14 19:32:00,1.6201,1.6201,1.6198,1.6199,41500000.0
2008-02-14 19:33:00,1.6199,1.6199,1.6199,1.6199,7600000.0
2008-02-14 19:34:00,1.6199,1.62,1.6194,1.6197,38500000.0
2008-02-14 19:35:00,1.6197,1.6203,1.6196,1.6203,28000000.0
2008-02-14 19:36:00,1.6203,1.6204,1.6202,1.6202,25600000.0
2008-02-14 19:37:00,1.6202,1.6202,1.6199,1.6199,48400000.0
2008-02-14 19:38:00,1.6199,1.6201,1.6199,1.62005,47500000.0
2008-02-14 19:39:00,1.62005,1.6204,1.62005,1.6204,56300000.0
2008-02-14 19:40:00,1.6204,1.6205,1.6201,1.6204,38800000.0
2008-02-14 19:41:00,1.6203,1.6205,1.6203,1.6205,25900000.0
2008-02-14 19:42:00,1.6205,1.6205,1.6201,1.6201,12400000.0
2008-02-14 19:43:00,1.6201,1.6204,1.6201,1.6204,25400000.0
2008-02-14 19:44:00,1.6204,1.6204,1.62,1.6201,36400000.0
2008-02-14 19:45:00,1.6201,1.6201,1.6198,1.6198,14400000.0
2008-02-14 19:46:00,1.6198,1.6199,1.6198,1.6198,17600000.0
2008-02-14 19:47:00,1.6198,1.6203,1.6198,1.62,32000000.0
2008-02-14 19:48:00,1.62,1.62,1.6198,1.6198,10800000.0
2008-02-14 19:49:00,1.6198,1.6199,1.6198,1.6199,26600000.0
2008-02-14 19:50:00,1.6199,1.6204,1.6199,1.6204,32500000.0
2008-02-14 19:51:00,1.6204,1.6206,1.6201,1.6201,71600000.0
2008-02-14 19:52:00,1.6201,1.6205,1.6199,1.6205,63400000.0
2008-02-14 19:53:00,1.6205,1.6205,1.6199,1.6199,33700000.0
2008-02-14 19:54:00,1.6199,1.6199,1.6197,1.6199,41800000.0
2008-02-14 19:55:00,1.6199,1.6202,1.6199,1.6202,12000000.0
2008-02-14 19:56:00,1.6202,1.62055,1.6201,1.62055,58200000.0
2008-02-14 19:57:00,1.62055,1.6211,1.6202,1.6205,110900000.0
2008-02-14 19:58:00,1.6205,1.6207,1.6204,1.6204,97800000.0
2008-02-14 19:59:00,1.6204,1.6204,1.6201,1.6203,61600000.0
2008-02-14 20:00:00,1.6203,1.6204,1.6202,1.6203,35700000.0
2008-02-14 20:01:00,1.6203,1.6206,1.6199,1.6203,39700000.0
2008-02-14 20:02:00,1.6203,1.6204,1.61945,1.61945,44800000.0
2008-02-14 20:03:00,1.61945,1.6199,1.61945,1.61965,128600000.0
2008-02-14 20:04:00,1.61965,1.62,1.6196,1.62,19000000.0
2008-02-14 20:05:00,1.62,1.62005,1.6197,1.6198,95600000.0
2008-02-14 20:06:00,1.6198,1.6206,1.6198,1.6203,76500000.0
2008-02-14 20:07:00,1.62035,1.6208,1.62015,1.6205,261000000.0
2008-02-14 20:08:00,1.6205,1.6207,1.6201,1.6206,116400000.0
2008-02-14 20:09:00,1.6206,1.6206,1.6201,1.62025,55100000.0
2008-02-14 20:10:00,1.6203,1.6207,1.6203,1.62035,34200000.0
2008-02-14 20:11:00,1.62035,1.6208,1.62035,1.6207,28600000.0
2008-02-14 20:12:00,1.6207,1.6208,1.6205,1.6208,40200000.0
2008-02-14 20:13:00,1.6208,1.6209,1.62055,1.6209,71500000.0
2008-02-14 20:14:00,1.6209,1.6209,1.6208,1.6209,20800000.0
2008-02-14 20:15:00,1.6209,1.6209,1.6206,1.6207,25600000.0
2008-02-14 20:16:00,1.6207,1.6209,1.6205,1.6209,31600000.0
2008-02-14 20:17:00,1.6209,1.6212,1.62055,1.6212,80800000.0
2008-02-14 20:18:00,1.6212,1.6215,1.621,1.6214,71000000.0
2008-02-14 20:19:00,1.6214,1.6216,1.6214,1.6214,54600000.0
2008-02-14 20:20:00,1.6214,1.6217,1.62125,1.6213,50600000.0
2008-02-14 20:21:00,1.6213,1.6215,1.6212,1.6212,36100000.0
2008-02-14 20:22:00,1.6212,1.6214,1.6211,1.6214,43900000.0
2008-02-14 20:23:00,1.6214,1.6214,1.6213,1.6214,12400000.0
2008-02-14 20:24:00,1.6214,1.6216,1.6212,1.6216,34400000.0
2008-02-14 20:25:00,1.6216,1.6216,1.6214,1.6216,7600000.0
2008-02-14 20:26:00,1.6216,1.6218,1.6213,1.6215,108700000.0
2008-02-14 20:27:00,1.6215,1.6215,1.6211,1.6212,23500000.0
2008-02-14 20:28:00,1.6212,1.6216,1.6212,1.6214,20000000.0
2008-02-14 20:29:00,1.6214,1.6218,1.6214,1.6217,31600000.0
2008-02-14 20:30:00,1.6217,1.6217,1.6213,1.6215,40000000.0
2008-02-14 20:31:00,1.6215,1.6216,1.6214,1.6215,30800000.0
2008-02-14 20:32:00,1.6215,1.6215,1.6213,1.6213,20000000.0
2008-02-14 20:33:00,1.6213,1.6217,1.6213,1.6217,24800000.0
2008-02-14 20:34:00,1.6217,1.6217,1.6215,1.6216,19600000.0
2008-02-14 20:35:00,1.6216,1.6217,1.6216,1.6217,18800000.0
2008-02-14 20:36:00,1.6217,1.6217,1.6216,1.6216,20000000.0
2008-02-14 20:37:00,1.6216,1.6216,1.6214,1.6214,3200000.0
2008-02-14 20:38:00,1.62145,1.6216,1.6214,1.6214,36800000.0
2008-02-14 20:39:00,1.6214,1.6216,1.6214,1.6214,13200000.0
2008-02-14 20:40:00,1.6214,1.6217,1.6214,1.6216,28800000.0
2008-02-14 20:41:00,1.6216,1.6217,1.6216,1.6217,4400000.0
2008-02-14 20:42:00,1.6217,1.6217,1.6215,1.6215,13200000.0
2008-02-14 20:43:00,1.6215,1.6215,1.6215,1.6215,13600000.0
2008-02-14 20:44:00,1.6215,1.6215,1.6213,1.6213,26300000.0
2008-02-14 20:45:00,1.6213,1.6218,1.6213,1.6218,20400000.0
2008-02-14 20:46:00,1.6218,1.6218,1.6216,1.6216,13600000.0
2008-02-14 20:47:00,1.6216,1.6217,1.6216,1.6216,10400000.0
2008-02-14 20:48:00,1.6216,1.6216,1.6216,1.6216,4400000.0
2008-02-14 20:49:00,1.6216,1.6216,1.6215,1.6216,20800000.0
2008-02-14 20:50:00,1.6216,1.622,1.6213,1.622,35200000.0
2008-02-14 20:51:00,1.622,1.622,1.6216,1.6219,23800000.0
2008-02-14 20:52:00,1.6219,1.6219,1.6207,1.621,75500000.0
2008-02-14 20:53:00,1.621,1.621,1.621,1.621,3200000.0
2008-02-14 20:54:00,1.621,1.6212,1.6206,1.6206,102200000.0
2008-02-14 20:55:00,1.6206,1.6206,1.6202,1.6202,82900000.0
2008-02-14 20:56:00,1.6202,1.6207,1.6202,1.6207,68800000.0
2008-02-14 20:57:00,1.6207,1.6207,1.6205,1.6206,21600000.0
2008-02-14 20:58:00,1.6206,1.6206,1.62,1.6201,137700000.0
2008-02-14 20:59:00,1.6201,1.6205,1.6201,1.6204,60600000.0
2008-02-14 21:00:00,1.6204,1.6207,1.6203,1.6206,47200000.0
2008-02-14 21:01:00,1.6206,1.6207,1.6203,1.6206,41200000.0
2008-02-14 21:02:00,1.6206,1.6214,1.6205,1.6211,137800000.0
2008-02-14 21:03:00,1.6211,1.6213,1.621,1.6211,26800000.0
2008-02-14 21:04:00,1.6211,1.6212,1.621,1.6212,22400000.0
2008-02-14 21:05:00,1.6212,1.6213,1.6212,1.6213,20000000.0
2008-02-14 21:06:00,1.6213,1.6213,1.6211,1.6211,25900000.0
2008-02-14 21:07:00,1.6211,1.6214,1.62095,1.6212,52800000.0
2008-02-14 21:08:00,1.6212,1.6213,1.621,1.62105,39500000.0
2008-02-14 21:09:00,1.62105,1.6212,1.62075,1.62085,140200000.0
2008-02-14 21:10:00,1.62085,1.621,1.62075,1.62085,172400000.0
2008-02-14 21:11:00,1.62085,1.62085,1.6205,1.6207,134000000.0
2008-02-14 21:12:00,1.6207,1.6207,1.6199,1.6201,58500000.0
2008-02-14 21:13:00,1.6202,1.6205,1.6199,1.6202,37600000.0
2008-02-14 21:14:00,1.6202,1.62035,1.62005,1.62015,97600000.0
2008-02-14 21:15:00,1.6201,1.6203,1.6201,1.6203,39500000.0
2008-02-14 21:16:00,1.6203,1.6203,1.6201,1.6201,16000000.0
2008-02-14 21:17:00,1.6201,1.62045,1.62,1.62045,86400000.0
2008-02-14 21:18:00,1.62045,1.62045,1.61975,1.6202,243499998.0
2008-02-14 21:19:00,1.6202,1.6202,1.6201,1.6201,7600000.0
2008-02-14 21:20:00,1.6201,1.6203,1.6201,1.6202,22400000.0
2008-02-14 21:21:00,1.6202,1.6205,1.6202,1.6204,8400000.0
2008-02-14 21:22:00,1.6204,1.6205,1.6198,1.6201,111500000.0
2008-02-14 21:23:00,1.6201,1.6201,1.6199,1.62,20800000.0
2008-02-14 21:24:00,1.62,1.6205,1.62,1.6205,19200000.0
2008-02-14 21:25:00,1.6205,1.6205,1.6203,1.6203,8800000.0
2008-02-14 21:26:00,1.6203,1.6203,1.6199,1.6201,38300000.0
2008-02-14 21:27:00,1.6201,1.6206,1.6199,1.6203,102300000.0
2008-02-14 21:28:00,1.6203,1.6208,1.6203,1.6207,29200000.0
2008-02-14 21:29:00,1.6207,1.6208,1.62035,1.6205,33900000.0
2008-02-14 21:30:00,1.6205,1.6206,1.6205,1.6205,15000000.0
2008-02-14 21:31:00,1.6205,1.6208,1.6205,1.6206,18400000.0
2008-02-14 21:32:00,1.6206,1.6207,1.6204,1.6206,53400000.0
2008-02-14 21:33:00,1.6206,1.6206,1.6202,1.6203,61200000.0
2008-02-14 21:34:00,1.6203,1.6203,1.62,1.6202,21200000.0
2008-02-14 21:35:00,1.6202,1.6202,1.61965,1.61975,116000000.0
2008-02-14 21:36:00,1.61975,1.6198,1.61935,1.6197,256700000.0
2008-02-14 21:37:00,1.6198,1.62,1.6197,1.6197,38700000.0
2008-02-14 21:38:00,1.6198,1.62,1.6196,1.6196,32400000.0
2008-02-14 21:39:00,1.6196,1.6198,1.6196,1.6198,12000000.0
2008-02-14 21:40:00,1.6198,1.6198,1.6193,1.6194,26800000.0
2008-02-14 21:41:00,1.61945,1.6199,1.61945,1.6199,28800000.0
2008-02-14 21:42:00,1.6199,1.6199,1.6197,1.6197,10800000.0
2008-02-14 21:43:00,1.6197,1.6198,1.6195,1.6195,24400000.0
2008-02-14 21:44:00,1.6195,1.6197,1.6193,1.6195,26700000.0
2008-02-14 21:45:00,1.6195,1.6195,1.6193,1.6194,37400000.0
2008-02-14 21:46:00,1.6194,1.6212,1.6194,1.621,166600000.0
2008-02-14 21:47:00,1.621,1.6223,1.6206,1.6223,302200000.0
2008-02-14 21:48:00,1.6223,1.62275,1.6219,1.6222,150400000.0
2008-02-14 21:49:00,1.6222,1.6223,1.6217,1.6219,120800000.0
2008-02-14 21:50:00,1.6219,1.6221,1.62165,1.6219,60400000.0
2008-02-14 21:51:00,1.6219,1.62205,1.6218,1.6219,51400000.0
2008-02-14 21:52:00,1.6219,1.6221,1.6216,1.6219,69700000.0
2008-02-14 21:53:00,1.6219,1.6219,1.6215,1.6215,36800000.0
2008-02-14 21:54:00,1.6215,1.6218,1.6214,1.6217,42000000.0
2008-02-14 21:55:00,1.6217,1.6218,1.6211,1.6211,86400000.0
2008-02-14 21:56:00,1.6211,1.6213,1.6209,1.621,24000000.0
2008-02-14 21:57:00,1.621,1.621,1.6207,1.6207,24400000.0
2008-02-14 21:58:00,1.6207,1.621,1.6207,1.6209,40000000.0
2008-02-14 21:59:00,1.6209,1.6212,1.6208,1.621,40000000.0
2008-02-14 22:00:00,1.621,1.6217,1.6208,1.6214,130100000.0
2008-02-14 22:01:00,1.6214,1.6219,1.6214,1.6219,159200000.0
2008-02-14 22:02:00,1.6219,1.6221,1.6217,1.6218,113100000.0
2008-02-14 22:03:00,1.6218,1.6222,1.6216,1.6218,88800000.0
2008-02-14 22:04:00,1.6218,1.6222,1.6218,1.62215,52100000.0
2008-02-14 22:05:00,1.6222,1.6232,1.6222,1.623,91600000.0
2008-02-14 22:06:00,1.623,1.623,1.6221,1.6224,253000000.0
2008-02-14 22:07:00,1.6224,1.6231,1.6224,1.623,96000000.0
2008-02-14 22:08:00,1.623,1.6233,1.6226,1.6227,96300000.0
2008-02-14 22:09:00,1.6227,1.6227,1.6224,1.6227,31000000.0
2008-02-14 22:10:00,1.6227,1.6228,1.6219,1.62245,86700000.0
2008-02-14 22:11:00,1.62245,1.6227,1.622,1.622,220100000.0
2008-02-14 22:12:00,1.622,1.622,1.6212,1.6212,190000000.0
2008-02-14 22:13:00,1.6212,1.6212,1.6206,1.6211,62400000.0
2008-02-14 22:14:00,1.6211,1.6214,1.6211,1.6213,195600000.0
2008-02-14 22:15:00,1.6213,1.62175,1.621,1.62175,98500000.0
2008-02-14 22:16:00,1.62175,1.62185,1.6215,1.6215,184900000.0
2008-02-14 22:17:00,1.6215,1.6216,1.6208,1.6211,179200000.0
2008-02-14 22:18:00,1.6211,1.6213,1.62025,1.6203,168600000.0
2008-02-14 22:19:00,1.6203,1.6207,1.62,1.6204,275500000.0
2008-02-14 22:20:00,1.62045,1.62095,1.6204,1.6205,253400000.0
2008-02-14 22:21:00,1.6205,1.622,1.62045,1.622,373200000.0
2008-02-14 22:22:00,1.62195,1.6223,1.6214,1.62145,273799998.0
2008-02-14 22:23:00,1.62145,1.6217,1.62145,1.6216,151000000.0
2008-02-14 22:24:00,1.6216,1.62165,1.6213,1.6214,213000000.0
2008-02-14 22:25:00,1.6214,1.6217,1.6212,1.6214,346000000.0
2008-02-14 22:26:00,1.6214,1.6217,1.6214,1.6216,76100000.0
2008-02-14 22:27:00,1.6216,1.6217,1.6215,1.6215,16800000.0
2008-02-14 22:28:00,1.6215,1.6216,1.6212,1.6213,74600000.0
2008-02-14 22:29:00,1.6213,1.6214,1.6212,1.6212,40500000.0
2008-02-14 22:30:00,1.6212,1.6215,1.6212,1.6212,79100000.0
2008-02-14 22:31:00,1.6212,1.6213,1.6212,1.6213,16000000.0
2008-02-14 22:32:00,1.6213,1.6215,1.6213,1.6213,12000000.0
2008-02-14 22:33:00,1.6213,1.6213,1.621,1.62105,140000000.0
2008-02-14 22:34:00,1.62105,1.62125,1.62015,1.62055,296800000.0
2008-02-14 22:35:00,1.62055,1.6211,1.6205,1.62055,101900000.0
2008-02-14 22:36:00,1.62055,1.621,1.6205,1.621,62100000.0
2008-02-14 22:37:00,1.621,1.6212,1.6207,1.6212,377400000.0
2008-02-14 22:38:00,1.6212,1.6216,1.6212,1.6216,93700000.0
2008-02-14 22:39:00,1.6216,1.6216,1.6213,1.62135,197400000.0
2008-02-14 22:40:00,1.6213,1.62185,1.6213,1.62185,300600000.0
2008-02-14 22:41:00,1.62185,1.62185,1.62175,1.62185,91000000.0
2008-02-14 22:42:00,1.62185,1.622,1.62135,1.6214,375799997.0
2008-02-14 22:43:00,1.62135,1.6216,1.62135,1.62145,133400000.0
2008-02-14 22:44:00,1.62145,1.62145,1.62095,1.62095,125900000.0
2008-02-14 22:45:00,1.621,1.6213,1.62095,1.62125,176400000.0
2008-02-14 22:46:00,1.62125,1.6214,1.6212,1.62125,119700000.0
2008-02-14 22:47:00,1.62125,1.6214,1.6211,1.6211,370300000.0
2008-02-14 22:48:00,1.6211,1.62125,1.62105,1.6212,77500000.0
2008-02-14 22:49:00,1.62125,1.6213,1.6211,1.6212,42700000.0
2008-02-14 22:50:00,1.6212,1.62125,1.62095,1.62125,46200000.0
2008-02-14 22:51:00,1.62125,1.62145,1.62095,1.62095,77900000.0
2008-02-14 22:52:00,1.62095,1.62115,1.6208,1.62095,139600000.0
2008-02-14 22:53:00,1.62095,1.62145,1.62095,1.62115,96900000.0
2008-02-14 22:54:00,1.62135,1.6215,1.62115,1.6213,129100000.0
2008-02-14 22:55:00,1.6213,1.6221,1.62125,1.6221,158900000.0
2008-02-14 22:56:00,1.6221,1.6221,1.6215,1.622,211700000.0
2008-02-14 22:57:00,1.622,1.6227,1.6218,1.62245,87900000.0
2008-02-14 22:58:00,1.62245,1.6227,1.62245,1.6226,44900000.0
2008-02-14 22:59:00,1.6226,1.6226,1.62215,1.6224,131199999.0
2008-02-14 23:00:00,1.6224,1.6227,1.6222,1.6223,64200000.0
2008-02-14 23:01:00,1.6223,1.6225,1.6223,1.6225,18000000.0
2008-02-14 23:02:00,1.6225,1.6229,1.6225,1.6226,29200000.0
2008-02-14 23:03:00,1.6226,1.623,1.6225,1.623,33600000.0
2008-02-14 23:04:00,1.623,1.6238,1.62275,1.6236,277499997.0
2008-02-14 23:05:00,1.6236,1.6236,1.6235,1.6236,24800000.0
2008-02-14 23:06:00,1.6236,1.6236,1.6233,1.6233,23600000.0
2008-02-14 23:07:00,1.6233,1.6233,1.6229,1.6229,55600000.0
2008-02-14 23:08:00,1.6229,1.6232,1.6229,1.6232,34700000.0
2008-02-14 23:09:00,1.6232,1.6232,1.623,1.6231,23300000.0
2008-02-14 23:10:00,1.6231,1.6231,1.6226,1.6226,44500000.0
2008-02-14 23:11:00,1.6226,1.6228,1.6226,1.62265,64200000.0
2008-02-14 23:12:00,1.62265,1.62275,1.6226,1.62275,45200000.0
2008-02-14 23:13:00,1.62275,1.6229,1.6224,1.6226,60400000.0
2008-02-14 23:14:00,1.6226,1.6227,1.6226,1.6227,9200000.0
2008-02-14 23:15:00,1.6227,1.623,1.6227,1.623,28000000.0
2008-02-14 23:16:00,1.623,1.62305,1.6227,1.62305,116400000.0
2008-02-14 23:17:00,1.62305,1.62325,1.62285,1.6232,232800000.0
2008-02-14 23:18:00,1.6232,1.6232,1.6232,1.6232,6000000.0
2008-02-14 23:19:00,1.62335,1.62335,1.6231,1.6232,28900000.0
2008-02-14 23:20:00,1.6232,1.62335,1.6232,1.6232,24000000.0
2008-02-14 23:21:00,1.6232,1.62345,1.6232,1.62345,120000000.0
2008-02-14 23:22:00,1.62345,1.62395,1.62335,1.62395,97100000.0
2008-02-14 23:23:00,1.62395,1.6243,1.6239,1.6242,66800000.0
2008-02-14 23:24:00,1.62415,1.6242,1.6238,1.6238,28800000.0
2008-02-14 23:25:00,1.6238,1.624,1.6237,1.6238,16000000.0
2008-02-14 23:26:00,1.6238,1.6244,1.6238,1.6244,56400000.0
2008-02-14 23:27:00,1.62435,1.62435,1.6237,1.6238,123600000.0
2008-02-14 23:28:00,1.6238,1.6239,1.6234,1.6236,74800000.0
2008-02-14 23:29:00,1.6236,1.6237,1.6236,1.6237,11200000.0
2008-02-14 23:30:00,1.6237,1.6237,1.6237,1.6237,4000000.0
2008-02-14 23:31:00,1.6237,1.6243,1.6236,1.6239,56300000.0
2008-02-14 23:32:00,1.6239,1.624,1.6239,1.624,10400000.0
2008-02-14 23:33:00,1.624,1.624,1.6238,1.624,30000000.0
2008-02-14 23:34:00,1.624,1.624,1.6235,1.62365,53300000.0
2008-02-14 23:35:00,1.62365,1.6238,1.6236,1.62365,43300000.0
2008-02-14 23:36:00,1.62365,1.6238,1.62365,1.6238,60200000.0
2008-02-14 23:37:00,1.6238,1.62415,1.62375,1.624,45600000.0
2008-02-14 23:38:00,1.624,1.624,1.6239,1.6239,22400000.0
2008-02-14 23:39:00,1.6239,1.6241,1.6235,1.6235,30700000.0
2008-02-14 23:40:00,1.6235,1.6237,1.6234,1.6234,48800000.0
2008-02-14 23:41:00,1.6234,1.6235,1.6234,1.6235,10800000.0
2008-02-14 23:42:00,1.6235,1.6235,1.6232,1.6233,24400000.0
2008-02-14 23:43:00,1.6233,1.6233,1.6231,1.6233,32400000.0
2008-02-14 23:44:00,1.6233,1.6236,1.62245,1.62245,34000000.0
2008-02-14 23:45:00,1.62245,1.6231,1.6223,1.6227,78800000.0
2008-02-14 23:46:00,1.6227,1.6234,1.6224,1.6234,61700000.0
2008-02-14 23:47:00,1.6234,1.6234,1.6226,1.6227,74000000.0
2008-02-14 23:48:00,1.6227,1.623,1.6227,1.6228,36800000.0
2008-02-14 23:49:00,1.6228,1.6228,1.6226,1.6228,8000000.0
2008-02-14 23:50:00,1.6228,1.6232,1.62255,1.6226,48800000.0
2008-02-14 23:51:00,1.6226,1.6227,1.6226,1.6227,12800000.0
2008-02-14 23:52:00,1.6227,1.6228,1.6226,1.6227,17800000.0
2008-02-14 23:53:00,1.6227,1.6231,1.62265,1.62265,37200000.0
2008-02-14 23:54:00,1.6226,1.6229,1.62245,1.62255,106800000.0
2008-02-14 23:55:00,1.6225,1.6234,1.6225,1.6234,76100000.0
2008-02-14 23:56:00,1.6234,1.6238,1.623,1.6238,34300000.0
2008-02-14 23:57:00,1.6238,1.6238,1.6234,1.6234,18800000.0
2008-02-14 23:58:00,1.6234,1.6237,1.62285,1.6229,78100000.0
2008-02-14 23:59:00,1.6227,1.6231,1.6226,1.6228,305500000.0
2008-02-15 00:00:00,1.6226,1.6228,1.6224,1.6227,177200000.0
2008-02-15 00:01:00,1.6227,1.6232,1.6227,1.6232,87400000.0
2008-02-15 00:02:00,1.6232,1.6232,1.6229,1.6229,21200000.0
2008-02-15 00:03:00,1.6229,1.6229,1.6228,1.6229,18800000.0
2008-02-15 00:04:00,1.6229,1.6229,1.6227,1.6228,25600000.0
2008-02-15 00:05:00,1.6228,1.6228,1.6227,1.6227,20800000.0
2008-02-15 00:06:00,1.6227,1.6228,1.6224,1.6228,23200000.0
2008-02-15 00:07:00,1.6228,1.6231,1.6224,1.62265,65100000.0
2008-02-15 00:08:00,1.62265,1.6228,1.6226,1.6226,99200000.0
2008-02-15 00:09:00,1.6226,1.6227,1.6224,1.6224,20800000.0
2008-02-15 00:10:00,1.6224,1.6229,1.6224,1.6224,27200000.0
2008-02-15 00:11:00,1.6224,1.6226,1.6224,1.6225,24800000.0
2008-02-15 00:12:00,1.6225,1.6225,1.6215,1.6217,32000000.0
2008-02-15 00:13:00,1.6217,1.6219,1.6217,1.6219,115400000.0
2008-02-15 00:14:00,1.6219,1.6222,1.6219,1.6221,35900000.0
2008-02-15 00:15:00,1.6222,1.6222,1.622,1.622,19900000.0
2008-02-15 00:16:00,1.622,1.622,1.6219,1.6219,29900000.0
2008-02-15 00:17:00,1.6219,1.6221,1.6219,1.6219,23600000.0
2008-02-15 00:18:00,1.6219,1.6219,1.6219,1.6219,16100000.0
2008-02-15 00:19:00,1.6219,1.622,1.6219,1.622,5400000.0
2008-02-15 00:20:00,1.6219,1.6219,1.6219,1.6219,4900000.0
2008-02-15 00:21:00,1.6219,1.6221,1.6218,1.6221,22400000.0
2008-02-15 00:22:00,1.6221,1.6221,1.622,1.622,13000000.0
2008-02-15 00:23:00,1.622,1.622,1.6218,1.622,21300000.0
2008-02-15 00:24:00,1.622,1.622,1.6216,1.6216,22700000.0
2008-02-15 00:25:00,1.6216,1.6219,1.6216,1.6219,5000000.0
2008-02-15 00:26:00,1.6219,1.622,1.6217,1.622,27800000.0
2008-02-15 00:27:00,1.622,1.622,1.6218,1.6218,21700000.0
2008-02-15 00:28:00,1.6218,1.622,1.6218,1.6219,64400000.0
2008-02-15 00:29:00,1.62185,1.622,1.6218,1.622,40500000.0
2008-02-15 00:30:00,1.622,1.622,1.6219,1.6219,27300000.0
2008-02-15 00:31:00,1.6219,1.6222,1.6219,1.622,26900000.0
2008-02-15 00:32:00,1.6221,1.6221,1.6219,1.622,19200000.0
2008-02-15 00:33:00,1.622,1.6221,1.622,1.622,5500000.0
2008-02-15 00:34:00,1.6221,1.6221,1.622,1.6221,9100000.0
2008-02-15 00:35:00,1.6221,1.6226,1.6218,1.6219,79900000.0
2008-02-15 00:36:00,1.6219,1.6222,1.6216,1.6219,83500000.0
2008-02-15 00:37:00,1.6219,1.622,1.6215,1.6219,54200000.0
2008-02-15 00:38:00,1.6219,1.622,1.6216,1.622,18000000.0
2008-02-15 00:39:00,1.622,1.6224,1.622,1.622,31400000.0
2008-02-15 00:40:00,1.622,1.6222,1.6216,1.6218,60800000.0
2008-02-15 00:41:00,1.6218,1.62185,1.62165,1.6217,98300000.0
2008-02-15 00:42:00,1.6217,1.622,1.62165,1.622,10400000.0
2008-02-15 00:43:00,1.622,1.622,1.62165,1.62185,62400000.0
2008-02-15 00:44:00,1.6218,1.622,1.6218,1.622,21800000.0
2008-02-15 00:45:00,1.622,1.62295,1.622,1.62255,54100000.0
2008-02-15 00:46:00,1.62255,1.62275,1.6225,1.6225,22400000.0
2008-02-15 00:47:00,1.6225,1.6225,1.62235,1.62235,5400000.0
2008-02-15 00:48:00,1.62235,1.6229,1.62235,1.6227,25700000.0
2008-02-15 00:49:00,1.6227,1.6227,1.6227,1.6227,3600000.0
2008-02-15 00:50:00,1.6227,1.623,1.6227,1.6227,8600000.0
2008-02-15 00:51:00,1.6227,1.6229,1.6226,1.62285,12600000.0
2008-02-15 00:52:00,1.62285,1.62285,1.6226,1.62275,15700000.0
2008-02-15 00:53:00,1.62275,1.6229,1.6226,1.6226,13100000.0
2008-02-15 00:54:00,1.6226,1.6226,1.6226,1.6226,3200000.0
2008-02-15 00:55:00,1.6226,1.6226,1.62225,1.6226,19900000.0
2008-02-15 00:56:00,1.6226,1.623,1.62245,1.62265,32400000.0
2008-02-15 00:57:00,1.62265,1.6231,1.62265,1.623,28900000.0
2008-02-15 00:58:00,1.623,1.6232,1.6225,1.6227,69700000.0
2008-02-15 00:59:00,1.6227,1.6234,1.6225,1.62315,88600000.0
2008-02-15 01:00:00,1.62315,1.6236,1.62315,1.6235,21700000.0
2008-02-15 01:01:00,1.6235,1.6238,1.62325,1.6236,18300000.0
2008-02-15 01:02:00,1.62345,1.6235,1.6233,1.62335,35400000.0
2008-02-15 01:03:00,1.62335,1.6236,1.6228,1.6228,28100000.0
2008-02-15 01:04:00,1.6228,1.6229,1.62255,1.6227,32500000.0
2008-02-15 01:05:00,1.6227,1.6228,1.6224,1.62245,17100000.0
2008-02-15 01:06:00,1.62245,1.623,1.62245,1.623,83100000.0
2008-02-15 01:07:00,1.623,1.62335,1.6228,1.6233,154200000.0
2008-02-15 01:08:00,1.6233,1.6233,1.62295,1.62305,184200000.0
2008-02-15 01:09:00,1.62305,1.62365,1.62305,1.62365,232200000.0
2008-02-15 01:10:00,1.6236,1.62425,1.6235,1.6242,357600000.0
2008-02-15 01:11:00,1.6242,1.6248,1.62415,1.62415,577600000.0
2008-02-15 01:12:00,1.62415,1.62575,1.62415,1.6249,277700000.0
2008-02-15 01:13:00,1.6249,1.625,1.62405,1.6243,305800000.0
2008-02-15 01:14:00,1.6243,1.62455,1.6241,1.6242,387500000.0
2008-02-15 01:15:00,1.6242,1.62465,1.624,1.6245,286900000.0
2008-02-15 01:16:00,1.6245,1.62515,1.6245,1.62495,255000000.0
2008-02-15 01:17:00,1.62495,1.62535,1.6249,1.6252,201000000.0
2008-02-15 01:18:00,1.6252,1.6253,1.625,1.6251,84500000.0
2008-02-15 01:19:00,1.6251,1.6251,1.62475,1.6249,59600000.0
2008-02-15 01:20:00,1.6249,1.6249,1.6243,1.62445,244700000.0
2008-02-15 01:21:00,1.62445,1.6246,1.62375,1.624,190900000.0
2008-02-15 01:22:00,1.624,1.62405,1.6237,1.62375,149600000.0
2008-02-15 01:23:00,1.62375,1.6244,1.62375,1.62415,277000000.0
2008-02-15 01:24:00,1.62415,1.62445,1.62405,1.62405,100200000.0
2008-02-15 01:25:00,1.62405,1.62415,1.6239,1.624,173500000.0
2008-02-15 01:26:00,1.624,1.624,1.62325,1.62325,162100000.0
2008-02-15 01:27:00,1.62335,1.6235,1.6231,1.6234,164900000.0
2008-02-15 01:28:00,1.62345,1.62355,1.62345,1.6235,123200000.0
2008-02-15 01:29:00,1.6235,1.62375,1.6234,1.62365,83100000.0
2008-02-15 01:30:00,1.62365,1.62365,1.62355,1.62355,6500000.0
2008-02-15 01:31:00,1.62365,1.62365,1.6231,1.6231,33800000.0
2008-02-15 01:32:00,1.6231,1.6233,1.6231,1.6233,99600000.0
2008-02-15 01:33:00,1.62335,1.6234,1.6231,1.6231,61000000.0
2008-02-15 01:34:00,1.6231,1.62335,1.6231,1.6231,58900000.0
2008-02-15 01:35:00,1.6231,1.62315,1.62305,1.62315,66100000.0
2008-02-15 01:36:00,1.62315,1.62315,1.62305,1.62315,16400000.0
2008-02-15 01:37:00,1.62315,1.62315,1.62305,1.62315,15600000.0
2008-02-15 01:38:00,1.62315,1.62335,1.623,1.623,11700000.0
2008-02-15 01:39:00,1.623,1.6232,1.623,1.623,52800000.0
2008-02-15 01:40:00,1.623,1.62315,1.62285,1.6231,55900000.0
2008-02-15 01:41:00,1.6231,1.6232,1.62285,1.62285,170300000.0
2008-02-15 01:42:00,1.62285,1.623,1.62285,1.623,28300000.0
2008-02-15 01:43:00,1.623,1.6232,1.623,1.6232,14000000.0
2008-02-15 01:44:00,1.6232,1.6233,1.62295,1.6231,119600000.0
2008-02-15 01:45:00,1.6231,1.6232,1.6231,1.62315,46300000.0
2008-02-15 01:46:00,1.62315,1.62315,1.623,1.623,80400000.0
2008-02-15 01:47:00,1.62315,1.62315,1.6229,1.623,63700000.0
2008-02-15 01:48:00,1.623,1.623,1.62285,1.62285,54700000.0
2008-02-15 01:49:00,1.6229,1.623,1.6227,1.62285,71400000.0
2008-02-15 01:50:00,1.62285,1.6232,1.62285,1.62285,55900000.0
2008-02-15 01:51:00,1.62285,1.6232,1.6228,1.623,60600000.0
2008-02-15 01:52:00,1.623,1.623,1.6229,1.623,43100000.0
2008-02-15 01:53:00,1.6231,1.62355,1.62305,1.62325,106900000.0
2008-02-15 01:54:00,1.62325,1.6233,1.62245,1.6229,163400000.0
2008-02-15 01:55:00,1.6229,1.62345,1.62265,1.62325,290500000.0
2008-02-15 01:56:00,1.62325,1.62335,1.62325,1.62325,69000000.0
2008-02-15 01:57:00,1.62325,1.62345,1.6232,1.62345,33400000.0
2008-02-15 01:58:00,1.62345,1.6235,1.62325,1.6235,52400000.0
2008-02-15 01:59:00,1.6235,1.6236,1.6233,1.6233,47300000.0
2008-02-15 02:00:00,1.6234,1.6234,1.6229,1.62305,154100000.0
2008-02-15 02:01:00,1.62305,1.62315,1.62275,1.62295,176400000.0
2008-02-15 02:02:00,1.62295,1.6233,1.62295,1.62315,132800000.0
2008-02-15 02:03:00,1.62315,1.6232,1.6229,1.6229,82100000.0
2008-02-15 02:04:00,1.6229,1.6232,1.6228,1.62315,125800000.0
2008-02-15 02:05:00,1.62315,1.6233,1.623,1.623,221000000.0
2008-02-15 02:06:00,1.623,1.6233,1.623,1.6233,162000000.0
2008-02-15 02:07:00,1.6233,1.6233,1.623,1.6231,195800000.0
2008-02-15 02:08:00,1.6231,1.6235,1.6231,1.62335,21300000.0
2008-02-15 02:09:00,1.62335,1.6234,1.6232,1.62325,216000000.0
2008-02-15 02:10:00,1.62325,1.62345,1.62315,1.62315,80800000.0
2008-02-15 02:11:00,1.62315,1.62345,1.6231,1.62345,117600000.0
2008-02-15 02:12:00,1.62345,1.62355,1.62305,1.6233,74500000.0
2008-02-15 02:13:00,1.6233,1.6235,1.6233,1.6234,38700000.0
2008-02-15 02:14:00,1.6234,1.6236,1.6234,1.6235,18800000.0
2008-02-15 02:15:00,1.6235,1.6235,1.62315,1.62315,12400000.0
2008-02-15 02:16:00,1.62315,1.6234,1.623,1.623,85100000.0
2008-02-15 02:17:00,1.623,1.62315,1.623,1.6231,20000000.0
2008-02-15 02:18:00,1.6231,1.62435,1.6231,1.62425,161900000.0
2008-02-15 02:19:00,1.62425,1.62425,1.62365,1.62385,135000000.0
2008-02-15 02:20:00,1.62385,1.62415,1.62385,1.62405,142000000.0
2008-02-15 02:21:00,1.62405,1.62425,1.62405,1.62425,152600000.0
2008-02-15 02:22:00,1.62425,1.62425,1.6238,1.624,107200000.0
2008-02-15 02:23:00,1.624,1.6245,1.62395,1.6243,57200000.0
2008-02-15 02:24:00,1.6243,1.62435,1.6242,1.6243,36400000.0
2008-02-15 02:25:00,1.6243,1.6243,1.624,1.6243,37900000.0
2008-02-15 02:26:00,1.6242,1.6244,1.6241,1.6241,21200000.0
2008-02-15 02:27:00,1.6241,1.62425,1.62395,1.624,47600000.0
2008-02-15 02:28:00,1.624,1.6242,1.62395,1.62395,25900000.0
2008-02-15 02:29:00,1.62395,1.6241,1.62355,1.6237,126300000.0
2008-02-15 02:30:00,1.6237,1.62415,1.62355,1.62375,85900000.0
2008-02-15 02:31:00,1.62375,1.62405,1.62375,1.624,161200000.0
2008-02-15 02:32:00,1.624,1.62415,1.6239,1.6241,59700000.0
2008-02-15 02:33:00,1.6241,1.6243,1.6241,1.6243,32200000.0
2008-02-15 02:34:00,1.6243,1.6244,1.62405,1.62405,116200000.0
2008-02-15 02:35:00,1.62405,1.62405,1.6232,1.6239,116400000.0
2008-02-15 02:36:00,1.6239,1.6239,1.6237,1.6238,39700000.0
2008-02-15 02:37:00,1.6238,1.6238,1.6237,1.6237,10000000.0
2008-02-15 02:38:00,1.6237,1.6237,1.6237,1.6237,7200000.0
2008-02-15 02:39:00,1.6237,1.6239,1.6237,1.6239,36100000.0
2008-02-15 02:40:00,1.6239,1.6239,1.6237,1.6237,11900000.0
2008-02-15 02:41:00,1.6237,1.6237,1.6235,1.6237,35200000.0
2008-02-15 02:42:00,1.6237,1.6237,1.6235,1.62355,14700000.0
2008-02-15 02:43:00,1.62355,1.6236,1.6231,1.62315,132100000.0
2008-02-15 02:44:00,1.62315,1.62325,1.62315,1.62325,25800000.0
2008-02-15 02:45:00,1.62325,1.62335,1.6232,1.6232,46800000.0
2008-02-15 02:46:00,1.6232,1.6232,1.6226,1.623,88800000.0
2008-02-15 02:47:00,1.623,1.623,1.62275,1.6228,33200000.0
2008-02-15 02:48:00,1.6228,1.623,1.6227,1.6229,51100000.0
2008-02-15 02:49:00,1.6229,1.623,1.6229,1.623,59800000.0
2008-02-15 02:50:00,1.623,1.623,1.6229,1.623,34600000.0
2008-02-15 02:51:00,1.623,1.6231,1.623,1.623,24400000.0
2008-02-15 02:52:00,1.623,1.6233,1.623,1.62315,39500000.0
2008-02-15 02:53:00,1.62315,1.6233,1.6231,1.6231,52400000.0
2008-02-15 02:54:00,1.6231,1.62365,1.623,1.62325,201000000.0
2008-02-15 02:55:00,1.62325,1.6238,1.62325,1.6236,309400000.0
2008-02-15 02:56:00,1.6236,1.62375,1.62325,1.62325,131300000.0
2008-02-15 02:57:00,1.62325,1.62345,1.62325,1.62325,187900000.0
2008-02-15 02:58:00,1.62335,1.62345,1.62325,1.62345,80600000.0
2008-02-15 02:59:00,1.62345,1.62345,1.62325,1.62325,62100000.0
2008-02-15 03:00:00,1.6232,1.6236,1.62315,1.6236,304000000.0
2008-02-15 03:01:00,1.6236,1.6237,1.62335,1.62355,64600000.0
2008-02-15 03:02:00,1.62355,1.62365,1.62305,1.62305,184100000.0
2008-02-15 03:03:00,1.62305,1.6233,1.623,1.6231,189100000.0
2008-02-15 03:04:00,1.6231,1.62325,1.6229,1.62315,189100000.0
2008-02-15 03:05:00,1.62315,1.62405,1.62315,1.624,170500000.0
2008-02-15 03:06:00,1.624,1.6243,1.6239,1.624,47300000.0
2008-02-15 03:07:00,1.624,1.6241,1.62365,1.6241,86400000.0
2008-02-15 03:08:00,1.6241,1.6241,1.6235,1.6235,36500000.0
2008-02-15 03:09:00,1.6235,1.6237,1.62315,1.6233,172900000.0
2008-02-15 03:10:00,1.6233,1.6233,1.6232,1.6232,101700000.0
2008-02-15 03:11:00,1.6232,1.6236,1.62305,1.6232,28100000.0
2008-02-15 03:12:00,1.6232,1.6234,1.6232,1.62325,18000000.0
2008-02-15 03:13:00,1.62325,1.6234,1.62305,1.6234,64400000.0
2008-02-15 03:14:00,1.6234,1.6234,1.6232,1.6234,114000000.0
2008-02-15 03:15:00,1.6234,1.6234,1.6233,1.6233,13900000.0
2008-02-15 03:16:00,1.62335,1.6236,1.62335,1.6234,41200000.0
2008-02-15 03:17:00,1.6234,1.6236,1.6234,1.6234,25800000.0
2008-02-15 03:18:00,1.6234,1.6234,1.6232,1.62335,30300000.0
2008-02-15 03:19:00,1.62335,1.62335,1.62335,1.62335,3200000.0
2008-02-15 03:20:00,1.62335,1.62335,1.62315,1.62335,34800000.0
2008-02-15 03:21:00,1.62335,1.62335,1.6228,1.6228,39200000.0
2008-02-15 03:22:00,1.6228,1.6228,1.6228,1.6228,10600000.0
2008-02-15 03:23:00,1.6228,1.623,1.6228,1.623,56700000.0
2008-02-15 03:24:00,1.623,1.62315,1.623,1.623,4800000.0
2008-02-15 03:25:00,1.623,1.623,1.62285,1.623,19600000.0
2008-02-15 03:26:00,1.623,1.6231,1.623,1.6231,16500000.0
2008-02-15 03:27:00,1.6231,1.6231,1.62275,1.6228,18900000.0
2008-02-15 03:28:00,1.62285,1.6234,1.62265,1.62325,89600000.0
2008-02-15 03:29:00,1.62325,1.6234,1.6231,1.6232,39500000.0
2008-02-15 03:30:00,1.6232,1.6232,1.6227,1.62285,208500000.0
2008-02-15 03:31:00,1.62285,1.62285,1.62275,1.62275,16000000.0
2008-02-15 03:32:00,1.62275,1.62285,1.62265,1.62265,89800000.0
2008-02-15 03:33:00,1.62255,1.6226,1.62235,1.6225,130000000.0
2008-02-15 03:34:00,1.6225,1.6225,1.6222,1.6222,82900000.0
2008-02-15 03:35:00,1.62225,1.6223,1.62225,1.6223,19600000.0
2008-02-15 03:36:00,1.6223,1.6225,1.6223,1.62235,39900000.0
2008-02-15 03:37:00,1.62235,1.6227,1.62235,1.6225,132000000.0
2008-02-15 03:38:00,1.6225,1.6225,1.6221,1.6221,58700000.0
2008-02-15 03:39:00,1.6221,1.6223,1.6221,1.6221,19500000.0
2008-02-15 03:40:00,1.6221,1.6223,1.6221,1.6221,19600000.0
2008-02-15 03:41:00,1.6221,1.62225,1.6221,1.62225,39700000.0
2008-02-15 03:42:00,1.62225,1.6223,1.622,1.6223,53600000.0
2008-02-15 03:43:00,1.6223,1.6224,1.6222,1.6223,81500000.0
2008-02-15 03:44:00,1.6223,1.62255,1.6223,1.6225,32700000.0
2008-02-15 03:45:00,1.6225,1.6225,1.62235,1.6224,66400000.0
2008-02-15 03:46:00,1.6224,1.62255,1.62225,1.62255,89200000.0
2008-02-15 03:47:00,1.62255,1.6227,1.62245,1.62255,181000000.0
2008-02-15 03:48:00,1.62235,1.6226,1.62185,1.62195,200200000.0
2008-02-15 03:49:00,1.62195,1.62195,1.62195,1.62195,17900000.0
2008-02-15 03:50:00,1.62195,1.6221,1.62195,1.6221,22000000.0
2008-02-15 03:51:00,1.6221,1.6222,1.622,1.622,14700000.0
2008-02-15 03:52:00,1.622,1.62235,1.622,1.6223,84600000.0
2008-02-15 03:53:00,1.6223,1.6223,1.6221,1.6221,40000000.0
2008-02-15 03:54:00,1.62215,1.6222,1.62175,1.6219,77700000.0
2008-02-15 03:55:00,1.6219,1.62195,1.6219,1.6219,21900000.0
2008-02-15 03:56:00,1.6219,1.622,1.6219,1.622,46600000.0
2008-02-15 03:57:00,1.622,1.6222,1.622,1.622,4400000.0
2008-02-15 03:58:00,1.62195,1.62195,1.6219,1.6219,20900000.0
2008-02-15 03:59:00,1.6219,1.6223,1.6219,1.6223,82300000.0
2008-02-15 04:00:00,1.6222,1.62255,1.6221,1.6222,147000000.0
2008-02-15 04:01:00,1.6222,1.62245,1.6222,1.62225,89500000.0
2008-02-15 04:02:00,1.62225,1.62255,1.62225,1.62245,57500000.0
2008-02-15 04:03:00,1.62245,1.62245,1.6224,1.6224,8800000.0
2008-02-15 04:04:00,1.6224,1.6224,1.6224,1.6224,2000000.0
2008-02-15 04:05:00,1.6224,1.6227,1.6224,1.62245,51900000.0
2008-02-15 04:06:00,1.62245,1.62245,1.62235,1.62235,28700000.0
2008-02-15 04:07:00,1.62235,1.6224,1.62225,1.6224,30000000.0
2008-02-15 04:08:00,1.6224,1.62245,1.6222,1.62225,137200000.0
2008-02-15 04:09:00,1.62225,1.62245,1.62225,1.62245,78600000.0
2008-02-15 04:10:00,1.62245,1.62245,1.62225,1.62245,25600000.0
2008-02-15 04:11:00,1.62245,1.62255,1.62245,1.62255,8000000.0
2008-02-15 04:12:00,1.62245,1.62255,1.62235,1.62245,27900000.0
2008-02-15 04:13:00,1.62245,1.62245,1.62225,1.62225,25500000.0
2008-02-15 04:14:00,1.62225,1.6225,1.6222,1.6223,71800000.0
2008-02-15 04:15:00,1.6223,1.6223,1.6221,1.6221,46500000.0
2008-02-15 04:16:00,1.6221,1.62235,1.6221,1.6223,119200000.0
2008-02-15 04:17:00,1.6223,1.62245,1.62205,1.62205,195200000.0
2008-02-15 04:18:00,1.62205,1.62215,1.6219,1.622,87000000.0
2008-02-15 04:19:00,1.622,1.62245,1.622,1.62235,72900000.0
2008-02-15 04:20:00,1.62235,1.62235,1.6223,1.62235,5200000.0
2008-02-15 04:21:00,1.62235,1.62235,1.62215,1.62215,32900000.0
2008-02-15 04:22:00,1.62215,1.62215,1.62215,1.62215,7000000.0
2008-02-15 04:23:00,1.62215,1.62215,1.622,1.62205,89500000.0
2008-02-15 04:24:00,1.62205,1.6223,1.62205,1.6223,59600000.0
2008-02-15 04:25:00,1.6223,1.6223,1.6223,1.6223,2400000.0
2008-02-15 04:26:00,1.6223,1.62245,1.62225,1.62225,51600000.0
2008-02-15 04:27:00,1.62225,1.62245,1.62225,1.62245,46000000.0
2008-02-15 04:28:00,1.62245,1.62255,1.62225,1.62255,38700000.0
2008-02-15 04:29:00,1.62255,1.62255,1.62255,1.62255,50900000.0
2008-02-15 04:30:00,1.62255,1.62255,1.6221,1.62255,105200000.0
2008-02-15 04:31:00,1.62215,1.62225,1.6221,1.62225,42800000.0
2008-02-15 04:32:00,1.62225,1.62235,1.62225,1.62235,58500000.0
2008-02-15 04:33:00,1.62235,1.62255,1.6223,1.62255,75200000.0
2008-02-15 04:34:00,1.62255,1.62255,1.62255,1.62255,22400000.0
2008-02-15 04:35:00,1.62255,1.62255,1.62255,1.62255,152800000.0
2008-02-15 04:36:00,1.62255,1.62255,1.62255,1.62255,38400000.0
2008-02-15 04:37:00,1.62255,1.6226,1.62255,1.6226,67200000.0
2008-02-15 04:38:00,1.6226,1.62275,1.6226,1.62275,25100000.0
2008-02-15 04:39:00,1.62275,1.62275,1.6227,1.62275,13200000.0
2008-02-15 04:40:00,1.62275,1.6229,1.6227,1.6227,64800000.0
2008-02-15 04:41:00,1.6227,1.6229,1.62255,1.62255,41600000.0
2008-02-15 04:42:00,1.62255,1.62255,1.62255,1.62255,19200000.0
2008-02-15 04:43:00,1.62255,1.62255,1.62255,1.62255,61200000.0
2008-02-15 04:44:00,1.62255,1.62255,1.62255,1.62255,36100000.0
2008-02-15 04:45:00,1.62255,1.62255,1.62255,1.62255,188800000.0
2008-02-15 04:46:00,1.62255,1.62255,1.62255,1.62255,41600000.0
2008-02-15 04:47:00,1.62255,1.62255,1.62255,1.62255,54400000.0
2008-02-15 04:48:00,1.62255,1.62255,1.62255,1.62255,102400000.0
2008-02-15 04:49:00,1.62255,1.62255,1.62255,1.62255,113200000.0
2008-02-15 04:50:00,1.62255,1.62255,1.62255,1.62255,70400000.0
2008-02-15 04:51:00,1.62255,1.62255,1.62255,1.62255,73400000.0
2008-02-15 04:52:00,1.62255,1.6227,1.62255,1.62255,69100000.0
2008-02-15 04:53:00,1.62255,1.62255,1.62255,1.62255,62700000.0
2008-02-15 04:54:00,1.62255,1.62255,1.62255,1.62255,112000000.0
2008-02-15 04:55:00,1.62255,1.62255,1.62255,1.62255,124900000.0
2008-02-15 04:56:00,1.62255,1.62255,1.62255,1.62255,45900000.0
2008-02-15 04:57:00,1.62255,1.62255,1.6222,1.62255,87400000.0
2008-02-15 04:58:00,1.62255,1.62255,1.62255,1.62255,58800000.0
2008-02-15 04:59:00,1.62255,1.62255,1.62225,1.62255,84600000.0
2008-02-15 05:00:00,1.62255,1.6228,1.62255,1.6226,80700000.0
2008-02-15 05:01:00,1.6226,1.6226,1.62255,1.62255,44800000.0
2008-02-15 05:02:00,1.62255,1.6226,1.62255,1.62255,73100000.0
2008-02-15 05:03:00,1.62255,1.6226,1.62255,1.62255,78700000.0
2008-02-15 05:04:00,1.62255,1.6226,1.62255,1.62255,111600000.0
2008-02-15 05:05:00,1.62255,1.6228,1.62255,1.6228,37500000.0
2008-02-15 05:06:00,1.6228,1.6228,1.6226,1.6226,40900000.0
2008-02-15 05:07:00,1.6226,1.6226,1.6226,1.6226,11000000.0
2008-02-15 05:08:00,1.6226,1.62275,1.6226,1.6226,37500000.0
2008-02-15 05:09:00,1.6226,1.6226,1.6226,1.6226,4400000.0
2008-02-15 05:10:00,1.6226,1.6226,1.6226,1.6226,6800000.0
2008-02-15 05:11:00,1.6226,1.6226,1.6226,1.6226,8800000.0
2008-02-15 05:12:00,1.6226,1.6226,1.6226,1.6226,7200000.0
2008-02-15 05:13:00,1.6226,1.6226,1.6226,1.6226,8000000.0
2008-02-15 05:14:00,1.6226,1.6226,1.6226,1.6226,3600000.0
2008-02-15 05:15:00,1.6226,1.6228,1.6226,1.6226,9600000.0
2008-02-15 05:16:00,1.6226,1.6226,1.62255,1.62255,152600000.0
2008-02-15 05:17:00,1.62255,1.62255,1.62255,1.62255,48300000.0
2008-02-15 05:18:00,1.62255,1.6226,1.62255,1.6226,25200000.0
2008-02-15 05:19:00,1.6215,1.6215,1.6213,1.6214,10100000.0
2008-02-15 05:20:00,1.6226,1.6226,1.62255,1.6226,10100000.0
2008-02-15 05:21:00,1.6226,1.6226,1.62255,1.6226,7900000.0
2008-02-15 05:22:00,1.62255,1.62255,1.62255,1.62255,74400000.0
2008-02-15 05:23:00,1.62255,1.62255,1.62255,1.62255,48800000.0
2008-02-15 05:24:00,1.62255,1.62255,1.6222,1.6222,58000000.0
2008-02-15 05:25:00,1.6222,1.62235,1.6222,1.62235,13200000.0
2008-02-15 05:26:00,1.6226,1.6226,1.62235,1.6226,6800000.0
2008-02-15 05:27:00,1.6226,1.6226,1.6222,1.6222,11600000.0
2008-02-15 05:28:00,1.6222,1.6223,1.6222,1.6223,24000000.0
2008-02-15 05:29:00,1.6223,1.6223,1.6222,1.6222,5300000.0
2008-02-15 05:30:00,1.6222,1.6224,1.6222,1.6222,29300000.0
2008-02-15 05:31:00,1.6222,1.6225,1.6222,1.6223,18200000.0
2008-02-15 05:32:00,1.6225,1.6225,1.6225,1.6225,11200000.0
2008-02-15 05:33:00,1.6225,1.6225,1.6225,1.6225,15900000.0
2008-02-15 05:34:00,1.6225,1.6225,1.62225,1.62225,28800000.0
2008-02-15 05:35:00,1.62225,1.6225,1.62225,1.6225,8000000.0
2008-02-15 05:36:00,1.6225,1.6225,1.6225,1.6225,4000000.0
2008-02-15 05:37:00,1.6225,1.6225,1.62195,1.62205,31100000.0
2008-02-15 05:38:00,1.62205,1.62225,1.622,1.62205,182300000.0
2008-02-15 05:39:00,1.62205,1.6221,1.62195,1.62195,70800000.0
2008-02-15 05:40:00,1.62195,1.6221,1.6219,1.6219,35600000.0
2008-02-15 05:41:00,1.6219,1.62205,1.62135,1.62135,211100000.0
2008-02-15 05:42:00,1.62135,1.6219,1.6213,1.6219,130300000.0
2008-02-15 05:43:00,1.6219,1.622,1.62165,1.6217,122600000.0
2008-02-15 05:44:00,1.6217,1.62185,1.62135,1.6215,68100000.0
2008-02-15 05:45:00,1.6215,1.6217,1.62135,1.62145,30200000.0
2008-02-15 05:46:00,1.62145,1.62155,1.62145,1.62155,23100000.0
2008-02-15 05:47:00,1.62155,1.62195,1.62155,1.62175,42000000.0
2008-02-15 05:48:00,1.62175,1.6218,1.6214,1.6215,66200000.0
2008-02-15 05:49:00,1.62145,1.6216,1.62115,1.62145,256100000.0
2008-02-15 05:50:00,1.62145,1.6216,1.6214,1.62145,36800000.0
2008-02-15 05:51:00,1.62145,1.62155,1.6213,1.62155,23100000.0
2008-02-15 05:52:00,1.62155,1.62155,1.6215,1.62155,41500000.0
2008-02-15 05:53:00,1.62155,1.62155,1.6215,1.6215,33400000.0
2008-02-15 05:54:00,1.6215,1.6215,1.62135,1.6215,58700000.0
2008-02-15 05:55:00,1.6215,1.6217,1.6213,1.6213,153500000.0
2008-02-15 05:56:00,1.6213,1.62145,1.6211,1.6214,47200000.0
2008-02-15 05:57:00,1.62145,1.6216,1.6214,1.6214,27200000.0
2008-02-15 05:58:00,1.6214,1.6214,1.6213,1.6214,15200000.0
2008-02-15 05:59:00,1.6214,1.6214,1.6213,1.62135,7200000.0
2008-02-15 06:00:00,1.62135,1.6216,1.62135,1.6216,31200000.0
2008-02-15 06:01:00,1.6216,1.62185,1.62135,1.6217,42600000.0
2008-02-15 06:02:00,1.62175,1.62185,1.62175,1.62185,41600000.0
2008-02-15 06:03:00,1.62185,1.622,1.62175,1.6219,62000000.0
2008-02-15 06:04:00,1.6219,1.6221,1.62185,1.6221,71600000.0
2008-02-15 06:05:00,1.6221,1.6222,1.6219,1.62195,33100000.0
2008-02-15 06:06:00,1.62195,1.6222,1.62195,1.6222,38800000.0
2008-02-15 06:07:00,1.6222,1.6222,1.62205,1.62205,29700000.0
2008-02-15 06:08:00,1.62205,1.6222,1.6215,1.6216,237800000.0
2008-02-15 06:09:00,1.6216,1.6216,1.6215,1.6215,81200000.0
2008-02-15 06:10:00,1.62155,1.6216,1.62145,1.6216,57900000.0
2008-02-15 06:11:00,1.6216,1.6216,1.6211,1.6212,106500000.0
2008-02-15 06:12:00,1.62125,1.62145,1.62125,1.62135,72400000.0
2008-02-15 06:13:00,1.62135,1.6214,1.62115,1.62125,65100000.0
2008-02-15 06:14:00,1.62125,1.6214,1.6211,1.62115,81400000.0
2008-02-15 06:15:00,1.62115,1.62155,1.6211,1.62155,19900000.0
2008-02-15 06:16:00,1.62155,1.62185,1.62155,1.62185,21900000.0
2008-02-15 06:17:00,1.62185,1.62185,1.62185,1.62185,16000000.0
2008-02-15 06:18:00,1.62185,1.6219,1.6217,1.6217,4100000.0
2008-02-15 06:19:00,1.62175,1.62175,1.62165,1.62165,41400000.0
2008-02-15 06:20:00,1.62165,1.6217,1.62125,1.62135,95500000.0
2008-02-15 06:21:00,1.62135,1.6216,1.62135,1.6215,11600000.0
2008-02-15 06:22:00,1.6215,1.6215,1.62115,1.62115,41600000.0
2008-02-15 06:23:00,1.619,1.6191,1.6189,1.6189,2400000.0
2008-02-15 06:24:00,1.62115,1.62115,1.62115,1.62115,2400000.0
2008-02-15 06:25:00,1.62115,1.62115,1.6209,1.62095,31400000.0
2008-02-15 06:26:00,1.62095,1.6212,1.62095,1.621,59300000.0
2008-02-15 06:27:00,1.62105,1.6213,1.62105,1.6213,34000000.0
2008-02-15 06:28:00,1.6213,1.6213,1.6212,1.6212,26000000.0
2008-02-15 06:29:00,1.6212,1.6213,1.621,1.6212,35100000.0
2008-02-15 06:30:00,1.6212,1.6212,1.6208,1.6208,22100000.0
2008-02-15 06:31:00,1.6208,1.6209,1.62065,1.62065,40800000.0
2008-02-15 06:32:00,1.62065,1.6208,1.62065,1.62065,26000000.0
2008-02-15 06:33:00,1.62075,1.62075,1.6205,1.6205,107700000.0
2008-02-15 06:34:00,1.6205,1.6207,1.6203,1.62035,91700000.0
2008-02-15 06:35:00,1.62035,1.62035,1.6198,1.6201,168400000.0
2008-02-15 06:36:00,1.6201,1.62045,1.6201,1.62015,50400000.0
2008-02-15 06:37:00,1.62015,1.62015,1.62005,1.62005,49600000.0
2008-02-15 06:38:00,1.62005,1.6204,1.62005,1.6202,112600000.0
2008-02-15 06:39:00,1.6202,1.6205,1.6202,1.6205,97200000.0
2008-02-15 06:40:00,1.6205,1.6208,1.6205,1.6208,15200000.0
2008-02-15 06:41:00,1.6208,1.6208,1.6208,1.6208,7200000.0
2008-02-15 06:42:00,1.6208,1.6209,1.6208,1.6208,11300000.0
2008-02-15 06:43:00,1.6208,1.62095,1.6208,1.6208,6000000.0
2008-02-15 06:44:00,1.6208,1.6208,1.6208,1.6208,6800000.0
2008-02-15 06:45:00,1.6208,1.6208,1.62035,1.6204,114000000.0
2008-02-15 06:46:00,1.6204,1.6206,1.6204,1.6206,39400000.0
2008-02-15 06:47:00,1.6206,1.6208,1.6206,1.6206,7500000.0
2008-02-15 06:48:00,1.6206,1.6208,1.6206,1.6207,20800000.0
2008-02-15 06:49:00,1.6207,1.6207,1.6203,1.6204,53600000.0
2008-02-15 06:50:00,1.6204,1.6204,1.6199,1.6202,112900000.0
2008-02-15 06:51:00,1.6202,1.62025,1.6201,1.6201,15100000.0
2008-02-15 06:52:00,1.6201,1.6201,1.61955,1.61955,81100000.0
2008-02-15 06:53:00,1.61955,1.61985,1.61935,1.61935,169700000.0
2008-02-15 06:54:00,1.61935,1.6197,1.61935,1.61955,160000000.0
2008-02-15 06:55:00,1.6196,1.61995,1.61945,1.6196,110800000.0
2008-02-15 06:56:00,1.6196,1.6201,1.6196,1.6201,27300000.0
2008-02-15 06:57:00,1.6201,1.6201,1.6197,1.6197,21300000.0
2008-02-15 06:58:00,1.6197,1.62015,1.6197,1.61975,56800000.0
2008-02-15 06:59:00,1.61975,1.61975,1.61835,1.61865,207100000.0
2008-02-15 07:00:00,1.61865,1.61915,1.6185,1.61915,299800000.0
2008-02-15 07:01:00,1.61915,1.6193,1.6185,1.6188,157100000.0
2008-02-15 07:02:00,1.6188,1.6191,1.6187,1.6188,27000000.0
2008-02-15 07:03:00,1.6188,1.61925,1.6188,1.6191,52700000.0
2008-02-15 07:04:00,1.6191,1.61925,1.6191,1.6192,20000000.0
2008-02-15 07:05:00,1.6192,1.6192,1.6191,1.6191,12800000.0
2008-02-15 07:06:00,1.6191,1.6191,1.6188,1.619,14000000.0
2008-02-15 07:07:00,1.619,1.619,1.619,1.619,7200000.0
2008-02-15 07:08:00,1.619,1.61915,1.6188,1.6188,61400000.0
2008-02-15 07:09:00,1.6188,1.61895,1.6187,1.6188,25400000.0
2008-02-15 07:10:00,1.6188,1.6189,1.6187,1.6187,20000000.0
2008-02-15 07:11:00,1.6187,1.6187,1.6182,1.61835,82700000.0
2008-02-15 07:12:00,1.61835,1.61855,1.61835,1.61855,189200000.0
2008-02-15 07:13:00,1.61855,1.6187,1.6184,1.6187,34600000.0
2008-02-15 07:14:00,1.6187,1.61925,1.6187,1.6191,69400000.0
2008-02-15 07:15:00,1.6191,1.6191,1.61875,1.61875,39800000.0
2008-02-15 07:16:00,1.61875,1.6191,1.6187,1.6189,119700000.0
2008-02-15 07:17:00,1.6189,1.6191,1.6189,1.6191,17800000.0
2008-02-15 07:18:00,1.6191,1.6191,1.6187,1.6191,55000000.0
2008-02-15 07:19:00,1.6191,1.6192,1.619,1.619,19600000.0
2008-02-15 07:20:00,1.61905,1.61915,1.61905,1.61915,44400000.0
2008-02-15 07:21:00,1.61915,1.61935,1.61915,1.61925,212100000.0
2008-02-15 07:22:00,1.61925,1.61935,1.61925,1.61925,73300000.0
2008-02-15 07:23:00,1.61925,1.61935,1.61925,1.61935,49800000.0
2008-02-15 07:24:00,1.61935,1.61935,1.61935,1.61935,38400000.0
2008-02-15 07:25:00,1.61935,1.61965,1.61935,1.6196,92200000.0
2008-02-15 07:26:00,1.6196,1.6198,1.6195,1.6198,43600000.0
2008-02-15 07:27:00,1.6198,1.61995,1.6197,1.61995,28400000.0
2008-02-15 07:28:00,1.61995,1.62015,1.61985,1.62015,8200000.0
2008-02-15 07:29:00,1.62015,1.62015,1.6198,1.61995,37700000.0
2008-02-15 07:30:00,1.61995,1.6203,1.61995,1.6203,19600000.0
2008-02-15 07:31:00,1.6203,1.62075,1.62,1.62,84400000.0
2008-02-15 07:32:00,1.62,1.62,1.6198,1.6199,91200000.0
2008-02-15 07:33:00,1.6199,1.6199,1.61965,1.61975,94700000.0
2008-02-15 07:34:00,1.61975,1.61985,1.61965,1.6197,82000000.0
2008-02-15 07:35:00,1.6197,1.61975,1.61955,1.61965,96200000.0
2008-02-15 07:36:00,1.61965,1.61985,1.61945,1.61945,127900000.0
2008-02-15 07:37:00,1.61945,1.61945,1.61895,1.61895,155100000.0
2008-02-15 07:38:00,1.61895,1.6193,1.61895,1.61925,207200000.0
2008-02-15 07:39:00,1.61925,1.6194,1.6192,1.6194,46700000.0
2008-02-15 07:40:00,1.6194,1.6196,1.6194,1.6195,30500000.0
2008-02-15 07:41:00,1.6195,1.6197,1.6195,1.6197,14200000.0
2008-02-15 07:42:00,1.6197,1.6199,1.61955,1.6199,17600000.0
2008-02-15 07:43:00,1.6199,1.6199,1.6197,1.6197,8800000.0
2008-02-15 07:44:00,1.6197,1.6199,1.61955,1.6197,87500000.0
2008-02-15 07:45:00,1.6197,1.6198,1.6197,1.6197,51200000.0
2008-02-15 07:46:00,1.61965,1.6199,1.6196,1.61975,49000000.0
2008-02-15 07:47:00,1.61975,1.6199,1.6197,1.6197,32600000.0
2008-02-15 07:48:00,1.6197,1.6199,1.6196,1.6196,50200000.0
2008-02-15 07:49:00,1.6196,1.6198,1.6196,1.6198,36600000.0
2008-02-15 07:50:00,1.6198,1.6198,1.6192,1.6194,49600000.0
2008-02-15 07:51:00,1.6194,1.6195,1.61915,1.61935,93300000.0
2008-02-15 07:52:00,1.61935,1.6195,1.61935,1.6195,24800000.0
2008-02-15 07:53:00,1.6195,1.6195,1.61905,1.6192,55600000.0
2008-02-15 07:54:00,1.6192,1.6192,1.6189,1.619,119600000.0
2008-02-15 07:55:00,1.619,1.619,1.6189,1.619,39600000.0
2008-02-15 07:56:00,1.619,1.619,1.6185,1.6185,40400000.0
2008-02-15 07:57:00,1.6185,1.6187,1.6184,1.6186,56600000.0
2008-02-15 07:58:00,1.6186,1.6189,1.6186,1.6187,59300000.0
2008-02-15 07:59:00,1.6187,1.6189,1.6187,1.6189,7800000.0
2008-02-15 08:00:00,1.6189,1.6191,1.6188,1.61885,254200000.0
2008-02-15 08:01:00,1.61885,1.61915,1.6187,1.6187,169000000.0
2008-02-15 08:02:00,1.61875,1.6191,1.6185,1.61855,119700000.0
2008-02-15 08:03:00,1.61855,1.6187,1.61835,1.61835,57600000.0
2008-02-15 08:04:00,1.61835,1.6186,1.6182,1.61845,77100000.0
2008-02-15 08:05:00,1.61845,1.6188,1.61845,1.6186,106900000.0
2008-02-15 08:06:00,1.6186,1.6186,1.6184,1.6184,43000000.0
2008-02-15 08:07:00,1.6184,1.619,1.6184,1.6189,53000000.0
2008-02-15 08:08:00,1.6189,1.6189,1.6186,1.6189,77500000.0
2008-02-15 08:09:00,1.6189,1.6189,1.6186,1.6186,39100000.0
2008-02-15 08:10:00,1.6186,1.6189,1.6186,1.6189,78100000.0
2008-02-15 08:11:00,1.619,1.619,1.6185,1.619,140000000.0
2008-02-15 08:12:00,1.619,1.6193,1.6189,1.61915,58900000.0
2008-02-15 08:13:00,1.61915,1.6193,1.619,1.61915,79700000.0
2008-02-15 08:14:00,1.61915,1.61915,1.61905,1.6191,47500000.0
2008-02-15 08:15:00,1.6191,1.6191,1.6188,1.6189,35900000.0
2008-02-15 08:16:00,1.6189,1.6189,1.6184,1.61875,167200000.0
2008-02-15 08:17:00,1.6187,1.6187,1.61845,1.61855,40200000.0
2008-02-15 08:18:00,1.61855,1.61855,1.61815,1.6183,105200000.0
2008-02-15 08:19:00,1.6183,1.6184,1.6183,1.6183,18800000.0
2008-02-15 08:20:00,1.6183,1.6183,1.61815,1.6183,80400000.0
2008-02-15 08:21:00,1.6183,1.6183,1.6178,1.61805,286100000.0
2008-02-15 08:22:00,1.61805,1.61815,1.6177,1.61795,100600000.0
2008-02-15 08:23:00,1.61795,1.6181,1.6179,1.618,75600000.0
2008-02-15 08:24:00,1.61805,1.61835,1.618,1.61835,64800000.0
2008-02-15 08:25:00,1.61835,1.61855,1.61825,1.61845,75600000.0
2008-02-15 08:26:00,1.61845,1.6188,1.6184,1.6186,97500000.0
2008-02-15 08:27:00,1.6186,1.6189,1.6185,1.61865,202500000.0
2008-02-15 08:28:00,1.61865,1.61865,1.61845,1.61865,121700000.0
2008-02-15 08:29:00,1.61865,1.6187,1.6184,1.6187,71900000.0
2008-02-15 08:30:00,1.6187,1.6189,1.61855,1.6188,53600000.0
2008-02-15 08:31:00,1.6188,1.6192,1.6187,1.619,45200000.0
2008-02-15 08:32:00,1.619,1.619,1.6186,1.61865,44400000.0
2008-02-15 08:33:00,1.6186,1.61865,1.6181,1.6182,94300000.0
2008-02-15 08:34:00,1.6182,1.6184,1.6182,1.6183,54000000.0
2008-02-15 08:35:00,1.6183,1.61875,1.6183,1.61875,74700000.0
2008-02-15 08:36:00,1.61875,1.6193,1.61865,1.61905,245900000.0
2008-02-15 08:37:00,1.61905,1.6196,1.61875,1.61875,105700000.0
2008-02-15 08:38:00,1.61875,1.61925,1.6186,1.6187,186800000.0
2008-02-15 08:39:00,1.6187,1.6187,1.618,1.618,135900000.0
2008-02-15 08:40:00,1.618,1.61865,1.61745,1.61825,370300000.0
2008-02-15 08:41:00,1.61825,1.6184,1.61815,1.6183,173500000.0
2008-02-15 08:42:00,1.6183,1.6184,1.61815,1.6183,61200000.0
2008-02-15 08:43:00,1.6183,1.6184,1.61805,1.61815,337600000.0
2008-02-15 08:44:00,1.61815,1.61815,1.61615,1.617,354100000.0
2008-02-15 08:45:00,1.61705,1.6175,1.61665,1.6175,149200000.0
2008-02-15 08:46:00,1.6175,1.61795,1.6175,1.61755,102800000.0
2008-02-15 08:47:00,1.61755,1.6185,1.61755,1.61825,249200000.0
2008-02-15 08:48:00,1.61825,1.6183,1.6173,1.6173,240300000.0
2008-02-15 08:49:00,1.6173,1.6178,1.6172,1.61775,281900000.0
2008-02-15 08:50:00,1.61765,1.6182,1.61765,1.6179,54700000.0
2008-02-15 08:51:00,1.6179,1.61875,1.6179,1.6186,313000000.0
2008-02-15 08:52:00,1.61865,1.61875,1.6182,1.6182,193400000.0
2008-02-15 08:53:00,1.6182,1.61875,1.6181,1.6184,225100000.0
2008-02-15 08:54:00,1.6184,1.6192,1.6183,1.6184,247000000.0
2008-02-15 08:55:00,1.6184,1.61895,1.6184,1.6185,197900000.0
2008-02-15 08:56:00,1.6185,1.6186,1.61825,1.61845,64800000.0
2008-02-15 08:57:00,1.61845,1.61865,1.6184,1.6184,76800000.0
2008-02-15 08:58:00,1.61845,1.6186,1.6183,1.61835,71000000.0
2008-02-15 08:59:00,1.61835,1.61865,1.6183,1.61835,82200000.0
2008-02-15 09:00:00,1.61835,1.61845,1.618,1.61815,109700000.0
2008-02-15 09:01:00,1.6182,1.6183,1.6181,1.6183,162600000.0
2008-02-15 09:02:00,1.6183,1.6183,1.61735,1.61755,147400000.0
2008-02-15 09:03:00,1.61755,1.6179,1.6174,1.61775,161800000.0
2008-02-15 09:04:00,1.61775,1.6179,1.61685,1.61695,225300000.0
2008-02-15 09:05:00,1.61695,1.61745,1.6168,1.6173,306400000.0
2008-02-15 09:06:00,1.61735,1.6177,1.61705,1.61745,131000000.0
2008-02-15 09:07:00,1.61745,1.61775,1.61705,1.61715,260700000.0
2008-02-15 09:08:00,1.61715,1.61745,1.61715,1.61735,268400000.0
2008-02-15 09:09:00,1.61735,1.61785,1.61735,1.61775,131000000.0
2008-02-15 09:10:00,1.61775,1.61795,1.6176,1.61775,56800000.0
2008-02-15 09:11:00,1.61775,1.61775,1.61765,1.61775,78400000.0
2008-02-15 09:12:00,1.61775,1.6183,1.61775,1.6181,48800000.0
2008-02-15 09:13:00,1.6181,1.61815,1.61775,1.6179,62400000.0
2008-02-15 09:14:00,1.6179,1.6179,1.6173,1.6174,81700000.0
2008-02-15 09:15:00,1.6174,1.6174,1.61715,1.61735,141200000.0
2008-02-15 09:16:00,1.61745,1.61745,1.6173,1.61745,54200000.0
2008-02-15 09:17:00,1.61745,1.61745,1.6171,1.61715,210500000.0
2008-02-15 09:18:00,1.61715,1.6172,1.617,1.6171,113900000.0
2008-02-15 09:19:00,1.6171,1.6175,1.6167,1.6173,225900000.0
2008-02-15 09:20:00,1.6173,1.61745,1.6171,1.61715,207900000.0
2008-02-15 09:21:00,1.6172,1.6176,1.61685,1.61685,457000000.0
2008-02-15 09:22:00,1.61695,1.61725,1.61685,1.61725,119600000.0
2008-02-15 09:23:00,1.61725,1.61725,1.61715,1.61725,83200000.0
2008-02-15 09:24:00,1.61725,1.61735,1.61715,1.61715,149700000.0
2008-02-15 09:25:00,1.61715,1.61725,1.61685,1.61705,224300000.0
2008-02-15 09:26:00,1.61705,1.6172,1.61705,1.6171,55500000.0
2008-02-15 09:27:00,1.6171,1.61775,1.6171,1.6177,201600000.0
2008-02-15 09:28:00,1.6177,1.6178,1.61745,1.61745,115200000.0
2008-02-15 09:29:00,1.61745,1.61775,1.61695,1.61745,263400000.0
2008-02-15 09:30:00,1.6174,1.6176,1.61725,1.6174,123500000.0
2008-02-15 09:31:00,1.61745,1.6178,1.6171,1.6171,66900000.0
2008-02-15 09:32:00,1.6171,1.6171,1.61655,1.6169,236700000.0
2008-02-15 09:33:00,1.6169,1.6173,1.61665,1.6173,179000000.0
2008-02-15 09:34:00,1.6173,1.6175,1.617,1.6173,192300000.0
2008-02-15 09:35:00,1.6173,1.6178,1.6173,1.6178,29500000.0
2008-02-15 09:36:00,1.6178,1.6182,1.6177,1.61795,162700000.0
2008-02-15 09:37:00,1.61795,1.6181,1.6178,1.6178,88500000.0
2008-02-15 09:38:00,1.6178,1.6183,1.6178,1.6178,165800000.0
2008-02-15 09:39:00,1.6178,1.6179,1.6178,1.6178,103900000.0
2008-02-15 09:40:00,1.6178,1.6182,1.61775,1.618,256500000.0
2008-02-15 09:41:00,1.618,1.6186,1.6178,1.6182,132100000.0
2008-02-15 09:42:00,1.6182,1.61855,1.6182,1.6185,447300000.0
2008-02-15 09:43:00,1.6185,1.6186,1.61765,1.6181,307600000.0
2008-02-15 09:44:00,1.6181,1.61825,1.618,1.618,424900000.0
2008-02-15 09:45:00,1.618,1.6182,1.6178,1.6178,263800000.0
2008-02-15 09:46:00,1.6178,1.6186,1.6178,1.6185,99300000.0
2008-02-15 09:47:00,1.6185,1.6187,1.6184,1.6185,141300000.0
2008-02-15 09:48:00,1.6185,1.6187,1.61835,1.6185,162100000.0
2008-02-15 09:49:00,1.6185,1.6192,1.6184,1.6189,52800000.0
2008-02-15 09:50:00,1.6189,1.6189,1.6181,1.61825,402600000.0
2008-02-15 09:51:00,1.61825,1.6188,1.61825,1.6187,215400000.0
2008-02-15 09:52:00,1.6187,1.6187,1.61825,1.61825,94900000.0
2008-02-15 09:53:00,1.61825,1.6186,1.61795,1.6182,325700000.0
2008-02-15 09:54:00,1.6182,1.6187,1.6181,1.6185,106800000.0
2008-02-15 09:55:00,1.6185,1.6185,1.618,1.6181,158000000.0
2008-02-15 09:56:00,1.6181,1.6184,1.6181,1.6184,73000000.0
2008-02-15 09:57:00,1.6184,1.6184,1.6181,1.61815,172900000.0
2008-02-15 09:58:00,1.61815,1.6183,1.6181,1.6182,148200000.0
2008-02-15 09:59:00,1.6182,1.6184,1.61735,1.6174,227900000.0
2008-02-15 10:00:00,1.6174,1.6181,1.6173,1.61785,202200000.0
2008-02-15 10:01:00,1.61795,1.6181,1.61725,1.6173,188600000.0
2008-02-15 10:02:00,1.6173,1.6183,1.61725,1.6183,171800000.0
2008-02-15 10:03:00,1.6183,1.6183,1.6181,1.6181,88000000.0
2008-02-15 10:04:00,1.61815,1.6182,1.6177,1.6179,127900000.0
2008-02-15 10:05:00,1.61775,1.618,1.61745,1.618,203700000.0
2008-02-15 10:06:00,1.618,1.61875,1.6178,1.61875,251800000.0
2008-02-15 10:07:00,1.61875,1.619,1.6187,1.619,98500000.0
2008-02-15 10:08:00,1.619,1.6192,1.61875,1.619,212400000.0
2008-02-15 10:09:00,1.619,1.6193,1.6189,1.6193,134500000.0
2008-02-15 10:10:00,1.61925,1.6194,1.61885,1.619,126100000.0
2008-02-15 10:11:00,1.619,1.6192,1.6189,1.619,34700000.0
2008-02-15 10:12:00,1.619,1.6193,1.619,1.6192,42600000.0
2008-02-15 10:13:00,1.6192,1.6193,1.619,1.61905,88800000.0
2008-02-15 10:14:00,1.61905,1.6193,1.619,1.6192,53800000.0
2008-02-15 10:15:00,1.6192,1.6194,1.61905,1.61925,130000000.0
2008-02-15 10:16:00,1.61925,1.6196,1.61925,1.6196,236500000.0
2008-02-15 10:17:00,1.6196,1.6197,1.61935,1.6195,29400000.0
2008-02-15 10:18:00,1.6195,1.6198,1.6193,1.6198,118100000.0
2008-02-15 10:19:00,1.6198,1.6198,1.6193,1.61935,89100000.0
2008-02-15 10:20:00,1.61935,1.6197,1.61935,1.6197,98000000.0
2008-02-15 10:21:00,1.6197,1.6197,1.6195,1.6195,31200000.0
2008-02-15 10:22:00,1.6195,1.6198,1.6194,1.6195,41400000.0
2008-02-15 10:23:00,1.6195,1.6197,1.6194,1.6194,134700000.0
2008-02-15 10:24:00,1.6194,1.6198,1.6194,1.6196,230800000.0
2008-02-15 10:25:00,1.6196,1.6197,1.6194,1.6196,63300000.0
2008-02-15 10:26:00,1.6196,1.6198,1.61945,1.61955,181200000.0
2008-02-15 10:27:00,1.61955,1.6198,1.6192,1.6194,321400000.0
2008-02-15 10:28:00,1.6194,1.6194,1.6189,1.619,107400000.0
2008-02-15 10:29:00,1.619,1.6193,1.619,1.6193,79800000.0
2008-02-15 10:30:00,1.6193,1.61935,1.619,1.619,127800000.0
2008-02-15 10:31:00,1.619,1.619,1.6188,1.6189,135000000.0
2008-02-15 10:32:00,1.6189,1.6191,1.6189,1.6191,18400000.0
2008-02-15 10:33:00,1.6191,1.6196,1.6191,1.6194,93800000.0
2008-02-15 10:34:00,1.6194,1.6194,1.6193,1.6193,117700000.0
2008-02-15 10:35:00,1.6193,1.6193,1.6191,1.6192,73100000.0
2008-02-15 10:36:00,1.6192,1.61935,1.6191,1.61935,109800000.0
2008-02-15 10:37:00,1.61935,1.6196,1.6193,1.6194,49500000.0
2008-02-15 10:38:00,1.6194,1.6195,1.6191,1.6192,63200000.0
2008-02-15 10:39:00,1.6192,1.6194,1.6187,1.6189,73700000.0
2008-02-15 10:40:00,1.6189,1.6189,1.61865,1.6189,98100000.0
2008-02-15 10:41:00,1.6189,1.6189,1.6184,1.6187,106900000.0
2008-02-15 10:42:00,1.6187,1.6189,1.61845,1.6185,282300000.0
2008-02-15 10:43:00,1.6185,1.6185,1.6172,1.6172,212000000.0
2008-02-15 10:44:00,1.6172,1.6182,1.6172,1.6181,95300000.0
2008-02-15 10:45:00,1.6181,1.6181,1.6176,1.6179,49200000.0
2008-02-15 10:46:00,1.6178,1.6178,1.6174,1.6174,54600000.0
2008-02-15 10:47:00,1.6174,1.6177,1.6174,1.6175,38200000.0
2008-02-15 10:48:00,1.6175,1.6176,1.6174,1.6175,27600000.0
2008-02-15 10:49:00,1.6175,1.6175,1.61735,1.6175,27600000.0
2008-02-15 10:50:00,1.6175,1.6175,1.617,1.6171,345500000.0
2008-02-15 10:51:00,1.6171,1.6172,1.61655,1.6168,475100000.0
2008-02-15 10:52:00,1.6168,1.6174,1.61665,1.6174,267400000.0
2008-02-15 10:53:00,1.6174,1.6179,1.61705,1.61715,255500000.0
2008-02-15 10:54:00,1.6171,1.6176,1.617,1.617,207500000.0
2008-02-15 10:55:00,1.617,1.6173,1.617,1.6173,27200000.0
2008-02-15 10:56:00,1.6173,1.6176,1.6173,1.6175,39600000.0
2008-02-15 10:57:00,1.6175,1.6176,1.6173,1.6175,108400000.0
2008-02-15 10:58:00,1.6175,1.618,1.6173,1.618,64900000.0
2008-02-15 10:59:00,1.618,1.6181,1.6172,1.6172,135500000.0
2008-02-15 11:00:00,1.6172,1.6175,1.6171,1.6174,112800000.0
2008-02-15 11:01:00,1.6174,1.61755,1.6174,1.6175,186900000.0
2008-02-15 11:02:00,1.6175,1.6182,1.6175,1.6178,278800000.0
2008-02-15 11:03:00,1.6178,1.61795,1.6178,1.6179,52800000.0
2008-02-15 11:04:00,1.6179,1.618,1.61765,1.6179,135200000.0
2008-02-15 11:05:00,1.6179,1.618,1.6177,1.6178,181800000.0
2008-02-15 11:06:00,1.6178,1.6182,1.61775,1.6179,101800000.0
2008-02-15 11:07:00,1.6179,1.6181,1.61765,1.6179,83200000.0
2008-02-15 11:08:00,1.6179,1.6179,1.61745,1.6175,96400000.0
2008-02-15 11:09:00,1.6175,1.6178,1.6175,1.6176,51700000.0
2008-02-15 11:10:00,1.6176,1.6179,1.6175,1.6176,84400000.0
2008-02-15 11:11:00,1.6176,1.6179,1.6174,1.6179,71600000.0
2008-02-15 11:12:00,1.6179,1.6182,1.6178,1.618,109900000.0
2008-02-15 11:13:00,1.618,1.618,1.6179,1.618,32400000.0
2008-02-15 11:14:00,1.618,1.6181,1.6177,1.6177,86300000.0
2008-02-15 11:15:00,1.6176,1.6183,1.61755,1.6182,156200000.0
2008-02-15 11:16:00,1.6182,1.6184,1.6182,1.61825,144800000.0
2008-02-15 11:17:00,1.6182,1.6184,1.618,1.6181,161800000.0
2008-02-15 11:18:00,1.6181,1.6181,1.6179,1.618,19900000.0
2008-02-15 11:19:00,1.618,1.618,1.61775,1.618,107600000.0
2008-02-15 11:20:00,1.61795,1.6182,1.6177,1.618,311900000.0
2008-02-15 11:21:00,1.618,1.6182,1.6179,1.618,53300000.0
2008-02-15 11:22:00,1.618,1.6183,1.6178,1.6181,153700000.0
2008-02-15 11:23:00,1.61815,1.61815,1.618,1.618,38300000.0
2008-02-15 11:24:00,1.618,1.6185,1.618,1.6181,147600000.0
2008-02-15 11:25:00,1.6181,1.6181,1.6177,1.61775,47200000.0
2008-02-15 11:26:00,1.61775,1.61795,1.6176,1.6176,91700000.0
2008-02-15 11:27:00,1.6176,1.618,1.6176,1.61775,61000000.0
2008-02-15 11:28:00,1.61775,1.6179,1.6177,1.6177,70500000.0
2008-02-15 11:29:00,1.6177,1.6179,1.6175,1.6178,142700000.0
2008-02-15 11:30:00,1.6178,1.618,1.6177,1.6177,31900000.0
2008-02-15 11:31:00,1.6177,1.61775,1.61735,1.61735,70200000.0
2008-02-15 11:32:00,1.61735,1.61765,1.61735,1.6175,116000000.0
2008-02-15 11:33:00,1.6175,1.61755,1.6174,1.61755,38900000.0
2008-02-15 11:34:00,1.61755,1.61755,1.61705,1.6173,96200000.0
2008-02-15 11:35:00,1.6173,1.6173,1.6169,1.617,89200000.0
2008-02-15 11:36:00,1.617,1.6175,1.617,1.6174,171700000.0
2008-02-15 11:37:00,1.6174,1.6174,1.617,1.617,51600000.0
2008-02-15 11:38:00,1.617,1.6171,1.6161,1.6162,74000000.0
2008-02-15 11:39:00,1.6162,1.6162,1.6152,1.6153,368800000.0
2008-02-15 11:40:00,1.6153,1.6156,1.6153,1.6156,106400000.0
2008-02-15 11:41:00,1.6155,1.6155,1.61495,1.6151,243300000.0
2008-02-15 11:42:00,1.6151,1.6161,1.6151,1.616,107600000.0
2008-02-15 11:43:00,1.616,1.616,1.6155,1.61555,200600000.0
2008-02-15 11:44:00,1.61555,1.6159,1.6153,1.6159,248300000.0
2008-02-15 11:45:00,1.6159,1.6162,1.6157,1.61615,226200000.0
2008-02-15 11:46:00,1.61615,1.6169,1.61615,1.6169,260400000.0
2008-02-15 11:47:00,1.6169,1.6171,1.6168,1.6169,282500000.0
2008-02-15 11:48:00,1.6169,1.6173,1.6169,1.61725,267100000.0
2008-02-15 11:49:00,1.6172,1.6183,1.6172,1.61815,469900000.0
2008-02-15 11:50:00,1.61805,1.61805,1.617,1.6174,163800000.0
2008-02-15 11:51:00,1.6174,1.6176,1.6169,1.617,88000000.0
2008-02-15 11:52:00,1.617,1.6175,1.6169,1.6172,64000000.0
2008-02-15 11:53:00,1.6172,1.6178,1.6172,1.6174,176100000.0
2008-02-15 11:54:00,1.6174,1.618,1.6174,1.61755,214300000.0
2008-02-15 11:55:00,1.61755,1.6179,1.61735,1.61745,245300000.0
2008-02-15 11:56:00,1.61745,1.6177,1.6174,1.61745,139300000.0
2008-02-15 11:57:00,1.6175,1.6175,1.6169,1.617,186100000.0
2008-02-15 11:58:00,1.617,1.6172,1.6166,1.61665,152200000.0
2008-02-15 11:59:00,1.61665,1.61705,1.6166,1.6168,264700000.0
2008-02-15 12:00:00,1.6168,1.6168,1.6164,1.6165,344300000.0
2008-02-15 12:01:00,1.6165,1.6165,1.6161,1.6163,200200000.0
2008-02-15 12:02:00,1.6163,1.6163,1.6158,1.6159,90000000.0
2008-02-15 12:03:00,1.6159,1.6161,1.615,1.61515,129400000.0
2008-02-15 12:04:00,1.61515,1.6159,1.61515,1.6158,222000000.0
2008-02-15 12:05:00,1.6158,1.6159,1.6151,1.6152,147400000.0
2008-02-15 12:06:00,1.6152,1.6155,1.61485,1.61525,309500000.0
2008-02-15 12:07:00,1.61525,1.6155,1.61465,1.6147,263500000.0
2008-02-15 12:08:00,1.6147,1.6151,1.6145,1.61475,409300000.0
2008-02-15 12:09:00,1.61475,1.6148,1.6137,1.614,245200000.0
2008-02-15 12:10:00,1.614,1.6145,1.6138,1.6144,83000000.0
2008-02-15 12:11:00,1.6144,1.6149,1.6144,1.6148,55100000.0
2008-02-15 12:12:00,1.6148,1.61515,1.6147,1.615,182800000.0
2008-02-15 12:13:00,1.615,1.6152,1.6145,1.61455,141800000.0
2008-02-15 12:14:00,1.61455,1.6147,1.61435,1.6145,264300000.0
2008-02-15 12:15:00,1.6145,1.61505,1.61435,1.615,224800000.0
2008-02-15 12:16:00,1.615,1.61545,1.61485,1.6151,147900000.0
2008-02-15 12:17:00,1.6151,1.6153,1.6146,1.6151,116200000.0
2008-02-15 12:18:00,1.6151,1.6152,1.615,1.615,71900000.0
2008-02-15 12:19:00,1.615,1.6162,1.615,1.616,200700000.0
2008-02-15 12:20:00,1.6159,1.6162,1.61565,1.616,224800000.0
2008-02-15 12:21:00,1.616,1.6162,1.61565,1.6162,157800000.0
2008-02-15 12:22:00,1.6162,1.6163,1.6153,1.6155,146100000.0
2008-02-15 12:23:00,1.6155,1.6156,1.6149,1.61515,139200000.0
2008-02-15 12:24:00,1.6151,1.6155,1.61505,1.6153,205400000.0
2008-02-15 12:25:00,1.6153,1.6159,1.6153,1.6159,153200000.0
2008-02-15 12:26:00,1.6159,1.6163,1.6154,1.6156,220200000.0
2008-02-15 12:27:00,1.6156,1.6158,1.6155,1.6156,49400000.0
2008-02-15 12:28:00,1.6156,1.6157,1.6153,1.61555,173200000.0
2008-02-15 12:29:00,1.61545,1.6161,1.6154,1.6161,154200000.0
2008-02-15 12:30:00,1.6161,1.6161,1.6148,1.6149,72000000.0
2008-02-15 12:31:00,1.6149,1.6152,1.6148,1.6151,133600000.0
2008-02-15 12:32:00,1.6151,1.6154,1.6151,1.6152,221600000.0
2008-02-15 12:33:00,1.6152,1.6157,1.6151,1.6156,355300000.0
2008-02-15 12:34:00,1.6155,1.6156,1.6152,1.6156,111200000.0
2008-02-15 12:35:00,1.6156,1.6156,1.6152,1.6154,45100000.0
2008-02-15 12:36:00,1.6154,1.6157,1.6154,1.6155,72100000.0
2008-02-15 12:37:00,1.6155,1.6157,1.6154,1.61545,113200000.0
2008-02-15 12:38:00,1.61545,1.61575,1.61545,1.61575,189100000.0
2008-02-15 12:39:00,1.61575,1.6164,1.61565,1.61595,162500000.0
2008-02-15 12:40:00,1.61595,1.6168,1.6159,1.61655,493600000.0
2008-02-15 12:41:00,1.61655,1.617,1.6161,1.61615,171300000.0
2008-02-15 12:42:00,1.61615,1.61665,1.61615,1.6163,111800000.0
2008-02-15 12:43:00,1.6163,1.6164,1.61505,1.6157,166400000.0
2008-02-15 12:44:00,1.61565,1.61565,1.61505,1.6154,128400000.0
2008-02-15 12:45:00,1.6154,1.6154,1.61515,1.6152,39200000.0
2008-02-15 12:46:00,1.6152,1.6152,1.615,1.615,67400000.0
2008-02-15 12:47:00,1.615,1.6151,1.6142,1.6143,127500000.0
2008-02-15 12:48:00,1.61435,1.6145,1.6135,1.6139,230600000.0
2008-02-15 12:49:00,1.61395,1.6151,1.61395,1.6151,214600000.0
2008-02-15 12:50:00,1.6151,1.6158,1.61495,1.6156,400500000.0
2008-02-15 12:51:00,1.6156,1.6156,1.6147,1.61515,234400000.0
2008-02-15 12:52:00,1.61515,1.6152,1.6147,1.6148,303000000.0
2008-02-15 12:53:00,1.6146,1.615,1.6146,1.615,310000000.0
2008-02-15 12:54:00,1.615,1.6157,1.615,1.61535,279900000.0
2008-02-15 12:55:00,1.61535,1.6155,1.6151,1.6151,321800000.0
2008-02-15 12:56:00,1.61515,1.6156,1.61515,1.6156,279000000.0
2008-02-15 12:57:00,1.6156,1.6156,1.6151,1.6152,240900000.0
2008-02-15 12:58:00,1.6152,1.6155,1.615,1.61525,220600000.0
2008-02-15 12:59:00,1.61525,1.6159,1.6151,1.6151,372800000.0
2008-02-15 13:00:00,1.6151,1.6154,1.6151,1.6154,380500000.0
2008-02-15 13:01:00,1.6154,1.61555,1.6153,1.6155,286300000.0
2008-02-15 13:02:00,1.6155,1.6156,1.6153,1.6156,174300000.0
2008-02-15 13:03:00,1.6156,1.6156,1.6152,1.6153,129800000.0
2008-02-15 13:04:00,1.6153,1.6154,1.6151,1.6154,135200000.0
2008-02-15 13:05:00,1.6154,1.6155,1.6152,1.6152,97700000.0
2008-02-15 13:06:00,1.6152,1.6158,1.6152,1.6154,190300000.0
2008-02-15 13:07:00,1.6154,1.6158,1.6154,1.6158,52600000.0
2008-02-15 13:08:00,1.6158,1.6158,1.61555,1.6156,124300000.0
2008-02-15 13:09:00,1.6156,1.6158,1.6156,1.6156,102900000.0
2008-02-15 13:10:00,1.6156,1.6159,1.6156,1.61565,84500000.0
2008-02-15 13:11:00,1.61565,1.6165,1.61565,1.6163,231700000.0
2008-02-15 13:12:00,1.6163,1.61645,1.61615,1.61645,275600000.0
2008-02-15 13:13:00,1.6165,1.617,1.6165,1.6168,254000000.0
2008-02-15 13:14:00,1.6168,1.617,1.6165,1.61685,276300000.0
2008-02-15 13:15:00,1.61685,1.6174,1.6167,1.6171,146600000.0
2008-02-15 13:16:00,1.6171,1.6172,1.6169,1.617,75200000.0
2008-02-15 13:17:00,1.617,1.617,1.6163,1.6163,123600000.0
2008-02-15 13:18:00,1.6163,1.6166,1.6163,1.6166,81800000.0
2008-02-15 13:19:00,1.6166,1.6167,1.61615,1.6167,115200000.0
2008-02-15 13:20:00,1.61645,1.618,1.61645,1.6178,252900000.0
2008-02-15 13:21:00,1.61785,1.6179,1.6175,1.6175,296900000.0
2008-02-15 13:22:00,1.6175,1.6175,1.6172,1.6174,84000000.0
2008-02-15 13:23:00,1.6174,1.6174,1.6168,1.6172,168400000.0
2008-02-15 13:24:00,1.6172,1.6176,1.6172,1.6175,242600000.0
2008-02-15 13:25:00,1.6175,1.6185,1.6175,1.6185,333600000.0
2008-02-15 13:26:00,1.6185,1.6188,1.6183,1.6184,249500000.0
2008-02-15 13:27:00,1.61835,1.6187,1.61805,1.6185,586400000.0
2008-02-15 13:28:00,1.61845,1.6192,1.6184,1.6192,328700000.0
2008-02-15 13:29:00,1.6192,1.6193,1.6189,1.619,258200000.0
2008-02-15 13:30:00,1.619,1.6195,1.619,1.6193,149400000.0
2008-02-15 13:31:00,1.6193,1.6199,1.6191,1.61915,171700000.0
2008-02-15 13:32:00,1.61915,1.6196,1.619,1.6194,350900000.0
2008-02-15 13:33:00,1.6194,1.6195,1.6187,1.6188,117700000.0
2008-02-15 13:34:00,1.6188,1.6189,1.6186,1.6188,211200000.0
2008-02-15 13:35:00,1.6188,1.6188,1.6176,1.6177,285400000.0
2008-02-15 13:36:00,1.61775,1.61835,1.6175,1.6177,241800000.0
2008-02-15 13:37:00,1.6177,1.6179,1.6169,1.6175,494900000.0
2008-02-15 13:38:00,1.6175,1.61795,1.61745,1.6176,385300000.0
2008-02-15 13:39:00,1.6175,1.61815,1.6175,1.6176,486600000.0
2008-02-15 13:40:00,1.61765,1.6179,1.6174,1.6175,234600000.0
2008-02-15 13:41:00,1.6175,1.6183,1.6175,1.61765,381600000.0
2008-02-15 13:42:00,1.61765,1.6183,1.61765,1.6183,305400000.0
2008-02-15 13:43:00,1.6183,1.61835,1.6179,1.6179,254600000.0
2008-02-15 13:44:00,1.6179,1.6183,1.61785,1.6181,206400000.0
2008-02-15 13:45:00,1.6182,1.6182,1.61765,1.618,193200000.0
2008-02-15 13:46:00,1.61805,1.6181,1.6177,1.6179,191500000.0
2008-02-15 13:47:00,1.6179,1.6182,1.6177,1.6178,351900000.0
2008-02-15 13:48:00,1.6178,1.61785,1.6175,1.6176,302800000.0
2008-02-15 13:49:00,1.6176,1.6177,1.6176,1.6177,15200000.0
2008-02-15 13:50:00,1.6177,1.6185,1.6174,1.6175,161200000.0
2008-02-15 13:51:00,1.6175,1.6175,1.6171,1.6171,100300000.0
2008-02-15 13:52:00,1.61715,1.6176,1.6171,1.61735,241400000.0
2008-02-15 13:53:00,1.6174,1.61765,1.6173,1.6176,469400000.0
2008-02-15 13:54:00,1.6176,1.618,1.6176,1.61785,363500000.0
2008-02-15 13:55:00,1.61785,1.61795,1.6175,1.61785,102400000.0
2008-02-15 13:56:00,1.61785,1.618,1.6173,1.61745,158900000.0
2008-02-15 13:57:00,1.6175,1.6175,1.6171,1.6173,232000000.0
2008-02-15 13:58:00,1.6173,1.61815,1.6173,1.61795,147300000.0
2008-02-15 13:59:00,1.6179,1.6179,1.61705,1.6177,139900000.0
2008-02-15 14:00:00,1.6177,1.6182,1.6177,1.61805,401500000.0
2008-02-15 14:01:00,1.6181,1.6183,1.6178,1.618,99700000.0
2008-02-15 14:02:00,1.6182,1.6186,1.6177,1.6182,95800000.0
2008-02-15 14:03:00,1.6182,1.6182,1.6182,1.6182,40900000.0
2008-02-15 14:04:00,1.6182,1.6187,1.6182,1.6184,179000000.0
2008-02-15 14:05:00,1.6184,1.6186,1.61825,1.6185,64400000.0
2008-02-15 14:06:00,1.6185,1.6188,1.61845,1.6186,202500000.0
2008-02-15 14:07:00,1.6186,1.6195,1.6186,1.6191,393800000.0
2008-02-15 14:08:00,1.61915,1.6198,1.6191,1.6194,280500000.0
2008-02-15 14:09:00,1.6193,1.6199,1.6191,1.61945,186100000.0
2008-02-15 14:10:00,1.61945,1.61955,1.6186,1.6188,115000000.0
2008-02-15 14:11:00,1.6188,1.6191,1.6186,1.619,371900000.0
2008-02-15 14:12:00,1.61895,1.619,1.6188,1.6189,63300000.0
2008-02-15 14:13:00,1.6189,1.619,1.6183,1.6185,54300000.0
2008-02-15 14:14:00,1.6185,1.6188,1.6184,1.6187,40000000.0
2008-02-15 14:15:00,1.6187,1.6193,1.6184,1.61875,258700000.0
2008-02-15 14:16:00,1.6187,1.619,1.6184,1.6186,227600000.0
2008-02-15 14:17:00,1.6186,1.6191,1.6186,1.6186,241500000.0
2008-02-15 14:18:00,1.6186,1.6188,1.6184,1.6188,90000000.0
2008-02-15 14:19:00,1.6188,1.6188,1.6184,1.6184,42100000.0
2008-02-15 14:20:00,1.6183,1.6185,1.6182,1.6184,60800000.0
2008-02-15 14:21:00,1.6184,1.6187,1.6184,1.6185,45700000.0
2008-02-15 14:22:00,1.6185,1.6191,1.61825,1.6189,137500000.0
2008-02-15 14:23:00,1.6189,1.6194,1.6189,1.6192,41000000.0
2008-02-15 14:24:00,1.6191,1.6192,1.6189,1.6189,39800000.0
2008-02-15 14:25:00,1.6189,1.619,1.6185,1.6185,132600000.0
2008-02-15 14:26:00,1.6185,1.6188,1.61835,1.6188,191600000.0
2008-02-15 14:27:00,1.6188,1.619,1.6185,1.6185,68500000.0
2008-02-15 14:28:00,1.6185,1.6188,1.6183,1.6187,64300000.0
2008-02-15 14:29:00,1.6189,1.6191,1.6183,1.61875,298100000.0
2008-02-15 14:30:00,1.61875,1.6188,1.618,1.618,219000000.0
2008-02-15 14:31:00,1.618,1.6188,1.618,1.6187,134000000.0
2008-02-15 14:32:00,1.6187,1.6188,1.6186,1.6188,64500000.0
2008-02-15 14:33:00,1.6188,1.6188,1.6187,1.6188,20800000.0
2008-02-15 14:34:00,1.6188,1.6188,1.6187,1.6188,2000000.0
2008-02-15 14:35:00,1.6212,1.6217,1.6212,1.6212,26800000.0
2008-02-15 14:36:00,1.6213,1.6221,1.621,1.6217,26800000.0
2008-02-15 14:37:00,1.6218,1.6221,1.6215,1.6218,26800000.0
2008-02-15 14:38:00,1.6217,1.6222,1.6211,1.6214,26800000.0
2008-02-15 14:39:00,1.6195,1.6197,1.6191,1.6191,26800000.0
2008-02-15 14:40:00,1.6191,1.6199,1.6191,1.6194,230700000.0
2008-02-15 14:41:00,1.6196,1.6196,1.6193,1.6194,67600000.0
2008-02-15 14:42:00,1.6194,1.6196,1.6193,1.6194,20800000.0
2008-02-15 14:43:00,1.6193,1.6194,1.6186,1.6186,58700000.0
2008-02-15 14:44:00,1.6186,1.6189,1.6185,1.6188,56200000.0
2008-02-15 14:45:00,1.6188,1.6192,1.6187,1.6188,57200000.0
2008-02-15 14:46:00,1.6188,1.619,1.6188,1.619,41100000.0
2008-02-15 14:47:00,1.619,1.6194,1.6189,1.61905,90200000.0
2008-02-15 14:48:00,1.619,1.6194,1.6189,1.6192,100900000.0
2008-02-15 14:49:00,1.6192,1.6198,1.6192,1.6197,29200000.0
2008-02-15 14:50:00,1.6203,1.6208,1.62,1.62,29600000.0
2008-02-15 14:51:00,1.62,1.6204,1.62,1.6202,11200000.0
2008-02-15 14:52:00,1.6202,1.6206,1.6199,1.6201,15200000.0
2008-02-15 14:53:00,1.6201,1.6202,1.6199,1.62,15200000.0
2008-02-15 14:54:00,1.62,1.62,1.6196,1.6197,8000000.0
2008-02-15 14:55:00,1.6197,1.6205,1.6194,1.6205,23600000.0
2008-02-15 14:56:00,1.6205,1.6208,1.6198,1.6203,45000000.0
2008-02-15 14:57:00,1.6203,1.6207,1.6203,1.6204,149000000.0
2008-02-15 14:58:00,1.6204,1.6206,1.6202,1.6204,116300000.0
2008-02-15 14:59:00,1.6204,1.6205,1.61995,1.62,138000000.0
2008-02-15 15:00:00,1.62,1.6203,1.6196,1.6202,138300000.0
2008-02-15 15:01:00,1.6202,1.6208,1.62,1.6207,242800000.0
2008-02-15 15:02:00,1.6207,1.6212,1.62045,1.6209,167300000.0
2008-02-15 15:03:00,1.6209,1.6211,1.6206,1.6207,193500000.0
2008-02-15 15:04:00,1.6207,1.6209,1.6201,1.6202,101300000.0
2008-02-15 15:05:00,1.6202,1.6204,1.6196,1.61995,101100000.0
2008-02-15 15:06:00,1.6199,1.6204,1.6197,1.6199,191300000.0
2008-02-15 15:07:00,1.6198,1.6198,1.6193,1.6196,124000000.0
2008-02-15 15:08:00,1.6195,1.62,1.6194,1.6196,64200000.0
2008-02-15 15:09:00,1.6196,1.6199,1.6196,1.6199,57500000.0
2008-02-15 15:10:00,1.6199,1.62,1.6197,1.6199,45300000.0
2008-02-15 15:11:00,1.6198,1.62,1.6195,1.6195,70200000.0
2008-02-15 15:12:00,1.6195,1.6195,1.6187,1.6189,58300000.0
2008-02-15 15:13:00,1.6189,1.6194,1.6187,1.61925,234100000.0
2008-02-15 15:14:00,1.6192,1.6194,1.6184,1.6188,109200000.0
2008-02-15 15:15:00,1.6188,1.6192,1.6186,1.6189,125100000.0
2008-02-15 15:16:00,1.6189,1.6192,1.6188,1.6189,52100000.0
2008-02-15 15:17:00,1.6189,1.619,1.6185,1.6187,47600000.0
2008-02-15 15:18:00,1.6187,1.6188,1.6187,1.6188,16800000.0
2008-02-15 15:19:00,1.6188,1.6189,1.6187,1.6189,15600000.0
2008-02-15 15:20:00,1.6189,1.6192,1.6185,1.6185,175900000.0
2008-02-15 15:21:00,1.6185,1.6192,1.6184,1.6187,250400000.0
2008-02-15 15:22:00,1.6187,1.619,1.6186,1.6187,153700000.0
2008-02-15 15:23:00,1.6187,1.6188,1.6187,1.6188,30900000.0
2008-02-15 15:24:00,1.619,1.619,1.6188,1.6189,61800000.0
2008-02-15 15:25:00,1.6189,1.6192,1.61885,1.6192,13600000.0
2008-02-15 15:26:00,1.6192,1.6192,1.6192,1.6192,400000.0
2008-02-15 15:27:00,1.61885,1.61885,1.6186,1.6186,18200000.0
2008-02-15 15:28:00,1.6173,1.6175,1.617,1.6172,124500000.0
2008-02-15 15:29:00,1.6171,1.6175,1.6171,1.6174,124500000.0
2008-02-15 15:30:00,1.6175,1.6179,1.6174,1.6179,124500000.0
2008-02-15 15:31:00,1.62055,1.62095,1.61975,1.6206,124500000.0
2008-02-15 15:32:00,1.6206,1.6218,1.62,1.6218,84400000.0
2008-02-15 15:33:00,1.6218,1.6218,1.62115,1.6217,66400000.0
2008-02-15 15:34:00,1.6216,1.6228,1.6214,1.6217,226300000.0
2008-02-15 15:35:00,1.6216,1.6222,1.6214,1.6217,180700000.0
2008-02-15 15:36:00,1.6215,1.6225,1.62145,1.6221,105100000.0
2008-02-15 15:37:00,1.6221,1.6226,1.6219,1.6222,56400000.0
2008-02-15 15:38:00,1.6222,1.6225,1.6214,1.6218,194000000.0
2008-02-15 15:39:00,1.6218,1.6219,1.62075,1.6217,111600000.0
2008-02-15 15:40:00,1.6178,1.618,1.6173,1.6173,96200000.0
2008-02-15 15:41:00,1.6172,1.6184,1.6169,1.6179,96200000.0
2008-02-15 15:42:00,1.618,1.6181,1.616,1.6164,96200000.0
2008-02-15 15:43:00,1.6212,1.6212,1.6205,1.6208,96200000.0
2008-02-15 15:44:00,1.6208,1.6214,1.6207,1.6213,59100000.0
2008-02-15 15:45:00,1.6212,1.6212,1.6204,1.6209,97300000.0
2008-02-15 15:46:00,1.6209,1.621,1.6206,1.6208,37600000.0
2008-02-15 15:47:00,1.6209,1.6209,1.6205,1.6206,30600000.0
2008-02-15 15:48:00,1.6206,1.6208,1.62,1.62,45600000.0
2008-02-15 15:49:00,1.62,1.6204,1.6199,1.6202,63000000.0
2008-02-15 15:50:00,1.6202,1.6202,1.6195,1.6196,51600000.0
2008-02-15 15:51:00,1.6196,1.6202,1.6194,1.6202,59200000.0
2008-02-15 15:52:00,1.61995,1.62,1.6196,1.6196,93300000.0
2008-02-15 15:53:00,1.6196,1.6196,1.6196,1.6196,24400000.0
2008-02-15 15:54:00,1.6196,1.6198,1.6196,1.6196,20300000.0
2008-02-15 15:55:00,1.6197,1.6197,1.6196,1.6196,10800000.0
2008-02-15 15:56:00,1.6196,1.6196,1.6194,1.6195,17600000.0
2008-02-15 15:57:00,1.6195,1.6195,1.6193,1.6193,14300000.0
2008-02-15 15:58:00,1.6193,1.6193,1.6185,1.6188,66300000.0
2008-02-15 15:59:00,1.6188,1.6188,1.6182,1.61845,182900000.0
2008-02-15 16:00:00,1.6188,1.619,1.6181,1.6182,103600000.0
2008-02-15 16:01:00,1.6182,1.6186,1.61805,1.6186,67200000.0
2008-02-15 16:02:00,1.6183,1.6188,1.6182,1.6187,118900000.0
2008-02-15 16:03:00,1.6187,1.6193,1.6187,1.619,113000000.0
2008-02-15 16:04:00,1.619,1.6192,1.6189,1.6191,170900000.0
2008-02-15 16:05:00,1.61915,1.6197,1.61915,1.61935,306300000.0
2008-02-15 16:06:00,1.61925,1.6196,1.6191,1.6195,132400000.0
2008-02-15 16:07:00,1.6195,1.6195,1.619,1.61925,218500000.0
2008-02-15 16:08:00,1.61925,1.61935,1.6191,1.6192,154500000.0
2008-02-15 16:09:00,1.6192,1.6192,1.6186,1.6188,173100000.0
2008-02-15 16:10:00,1.6188,1.61945,1.61875,1.6191,194700000.0
2008-02-15 16:11:00,1.6191,1.6194,1.6189,1.6194,39200000.0
2008-02-15 16:12:00,1.6192,1.6194,1.619,1.6191,287600000.0
2008-02-15 16:13:00,1.6191,1.61925,1.6191,1.6192,45400000.0
2008-02-15 16:14:00,1.6192,1.6195,1.619,1.6192,158500000.0
2008-02-15 16:15:00,1.6192,1.6192,1.6188,1.6188,49800000.0
2008-02-15 16:16:00,1.6188,1.6191,1.6186,1.619,102800000.0
2008-02-15 16:17:00,1.619,1.6192,1.6187,1.6187,416800000.0
2008-02-15 16:18:00,1.6188,1.6191,1.6188,1.6191,25600000.0
2008-02-15 16:19:00,1.6191,1.6192,1.6191,1.6192,37600000.0
2008-02-15 16:20:00,1.6192,1.6195,1.6191,1.6193,81600000.0
2008-02-15 16:21:00,1.6193,1.6194,1.6182,1.6182,139700000.0
2008-02-15 16:22:00,1.6182,1.6182,1.61765,1.6181,287800000.0
2008-02-15 16:23:00,1.6181,1.6181,1.6178,1.618,135200000.0
2008-02-15 16:24:00,1.618,1.6185,1.61775,1.6179,261200000.0
2008-02-15 16:25:00,1.61785,1.618,1.61755,1.6176,321700000.0
2008-02-15 16:26:00,1.6176,1.618,1.6176,1.6178,132200000.0
2008-02-15 16:27:00,1.6178,1.618,1.6176,1.6178,96700000.0
2008-02-15 16:28:00,1.6178,1.6178,1.6173,1.6175,114100000.0
2008-02-15 16:29:00,1.6175,1.6179,1.61735,1.6178,116900000.0
2008-02-15 16:30:00,1.6178,1.6183,1.6178,1.6181,77400000.0
2008-02-15 16:31:00,1.6181,1.6182,1.61765,1.6177,109400000.0
2008-02-15 16:32:00,1.6177,1.6182,1.6176,1.618,152500000.0
2008-02-15 16:33:00,1.618,1.6182,1.6178,1.6182,53500000.0
2008-02-15 16:34:00,1.6182,1.6183,1.6178,1.6179,45100000.0
2008-02-15 16:35:00,1.6179,1.6179,1.6176,1.6178,132600000.0
2008-02-15 16:36:00,1.6178,1.6183,1.6176,1.6181,133500000.0
2008-02-15 16:37:00,1.6181,1.6184,1.6177,1.6178,208900000.0
2008-02-15 16:38:00,1.6178,1.61865,1.6178,1.6182,241400000.0
2008-02-15 16:39:00,1.6182,1.6183,1.618,1.618,56000000.0
2008-02-15 16:40:00,1.618,1.6184,1.6177,1.6177,100200000.0
2008-02-15 16:41:00,1.6177,1.6188,1.6174,1.6186,82100000.0
2008-02-15 16:42:00,1.6185,1.6186,1.6165,1.6169,128400000.0
2008-02-15 16:43:00,1.6169,1.6169,1.6159,1.6162,108000000.0
2008-02-15 16:44:00,1.6162,1.6167,1.6162,1.6164,66400000.0
2008-02-15 16:45:00,1.6164,1.6167,1.6162,1.6166,70700000.0
2008-02-15 16:46:00,1.6166,1.617,1.6166,1.617,31400000.0
2008-02-15 16:47:00,1.617,1.6172,1.61655,1.6168,315200000.0
2008-02-15 16:48:00,1.6168,1.6169,1.6163,1.6163,143700000.0
2008-02-15 16:49:00,1.6163,1.6167,1.6161,1.6166,217200000.0
2008-02-15 16:50:00,1.6166,1.6169,1.6164,1.6169,122600000.0
2008-02-15 16:51:00,1.6169,1.617,1.6168,1.6169,65600000.0
2008-02-15 16:52:00,1.61695,1.617,1.6166,1.61695,59000000.0
2008-02-15 16:53:00,1.61695,1.6176,1.61695,1.6176,140100000.0
2008-02-15 16:54:00,1.6174,1.6174,1.6166,1.6172,152700000.0
2008-02-15 16:55:00,1.61725,1.6185,1.61725,1.618,482800000.0
2008-02-15 16:56:00,1.618,1.618,1.617,1.6173,184900000.0
2008-02-15 16:57:00,1.6173,1.6177,1.6171,1.6174,100500000.0
2008-02-15 16:58:00,1.6174,1.6176,1.617,1.6175,70400000.0
2008-02-15 16:59:00,1.6175,1.61785,1.61735,1.61775,191100000.0
2008-02-15 17:00:00,1.61785,1.6183,1.6176,1.6178,200200000.0
2008-02-15 17:01:00,1.6178,1.6192,1.6173,1.6181,304300000.0
2008-02-15 17:02:00,1.61795,1.619,1.61795,1.619,385600000.0
2008-02-15 17:03:00,1.619,1.6197,1.6187,1.6194,105300000.0
2008-02-15 17:04:00,1.6194,1.62,1.61925,1.6196,140700000.0
2008-02-15 17:05:00,1.6196,1.6197,1.6191,1.6192,87300000.0
2008-02-15 17:06:00,1.6192,1.6205,1.6192,1.6201,108500000.0
2008-02-15 17:07:00,1.6201,1.6203,1.6196,1.6196,85900000.0
2008-02-15 17:08:00,1.6196,1.6199,1.61895,1.6191,129200000.0
2008-02-15 17:09:00,1.6191,1.6192,1.6184,1.61845,214500000.0
2008-02-15 17:10:00,1.61845,1.6187,1.6178,1.6178,140200000.0
2008-02-15 17:11:00,1.6179,1.6179,1.6172,1.6174,174200000.0
2008-02-15 17:12:00,1.6174,1.6176,1.617,1.6173,216400000.0
2008-02-15 17:13:00,1.6173,1.6175,1.6169,1.6175,146500000.0
2008-02-15 17:14:00,1.6175,1.6179,1.61715,1.6177,182800000.0
2008-02-15 17:15:00,1.6177,1.6178,1.6171,1.6172,155900000.0
2008-02-15 17:16:00,1.6172,1.6172,1.6165,1.61705,133000000.0
2008-02-15 17:17:00,1.617,1.6173,1.6169,1.6173,190500000.0
2008-02-15 17:18:00,1.6172,1.6177,1.6169,1.617,65700000.0
2008-02-15 17:19:00,1.617,1.6174,1.6168,1.617,92600000.0
2008-02-15 17:20:00,1.6171,1.6172,1.61675,1.6169,181900000.0
2008-02-15 17:21:00,1.6169,1.6178,1.6168,1.6175,256000000.0
2008-02-15 17:22:00,1.6177,1.6183,1.6174,1.6181,200400000.0
2008-02-15 17:23:00,1.6181,1.6182,1.61695,1.6172,223800000.0
2008-02-15 17:24:00,1.6172,1.61765,1.6168,1.61765,288300000.0
2008-02-15 17:25:00,1.61765,1.6178,1.6171,1.6173,125300000.0
2008-02-15 17:26:00,1.6173,1.6184,1.61715,1.6183,408200000.0
2008-02-15 17:27:00,1.6183,1.6183,1.6178,1.6179,170900000.0
2008-02-15 17:28:00,1.6179,1.6181,1.6176,1.618,143300000.0
2008-02-15 17:29:00,1.618,1.6182,1.61785,1.6181,71300000.0
2008-02-15 17:30:00,1.6181,1.6183,1.6173,1.6177,134700000.0
2008-02-15 17:31:00,1.6177,1.6178,1.6174,1.61745,126900000.0
2008-02-15 17:32:00,1.61745,1.6178,1.6173,1.6174,118200000.0
2008-02-15 17:33:00,1.6174,1.6177,1.6172,1.6177,160200000.0
2008-02-15 17:34:00,1.6177,1.6178,1.6173,1.6176,61300000.0
2008-02-15 17:35:00,1.6176,1.6183,1.6174,1.6181,209500000.0
2008-02-15 17:36:00,1.6181,1.6185,1.618,1.6182,113800000.0
2008-02-15 17:37:00,1.6182,1.6182,1.6177,1.6179,91500000.0
2008-02-15 17:38:00,1.6179,1.618,1.6177,1.618,40400000.0
2008-02-15 17:39:00,1.6179,1.618,1.6174,1.6174,72800000.0
2008-02-15 17:40:00,1.6175,1.6183,1.6175,1.6178,77500000.0
2008-02-15 17:41:00,1.6178,1.6183,1.6178,1.618,68700000.0
2008-02-15 17:42:00,1.618,1.6186,1.618,1.6185,193600000.0
2008-02-15 17:43:00,1.6185,1.6189,1.6182,1.6188,71000000.0
2008-02-15 17:44:00,1.6186,1.619,1.61835,1.619,79500000.0
2008-02-15 17:45:00,1.6191,1.6196,1.6189,1.6196,105800000.0
2008-02-15 17:46:00,1.6196,1.6196,1.6192,1.6194,52000000.0
2008-02-15 17:47:00,1.6194,1.6197,1.6192,1.61945,89000000.0
2008-02-15 17:48:00,1.61945,1.6198,1.6191,1.6193,119100000.0
2008-02-15 17:49:00,1.6193,1.6198,1.6192,1.6198,68500000.0
2008-02-15 17:50:00,1.6198,1.62,1.6196,1.6198,62200000.0
2008-02-15 17:51:00,1.6198,1.62,1.6194,1.6194,32400000.0
2008-02-15 17:52:00,1.6194,1.6202,1.6194,1.6199,64700000.0
2008-02-15 17:53:00,1.6199,1.6201,1.6195,1.6195,149900000.0
2008-02-15 17:54:00,1.6195,1.6197,1.61925,1.6194,375200000.0
2008-02-15 17:55:00,1.6194,1.6196,1.61915,1.6193,219800000.0
2008-02-15 17:56:00,1.6193,1.6196,1.6191,1.6196,45500000.0
2008-02-15 17:57:00,1.6196,1.6198,1.6195,1.6198,77500000.0
2008-02-15 17:58:00,1.6198,1.61995,1.6195,1.6198,139700000.0
2008-02-15 17:59:00,1.6198,1.6204,1.6194,1.6196,202000000.0
2008-02-15 18:00:00,1.6196,1.62,1.61925,1.6197,132800001.0
2008-02-15 18:01:00,1.6197,1.6197,1.6195,1.6195,120700000.0
2008-02-15 18:02:00,1.6194,1.6195,1.61895,1.6192,177300000.0
2008-02-15 18:03:00,1.61905,1.6192,1.61805,1.6183,208500000.0
2008-02-15 18:04:00,1.6183,1.619,1.618,1.6189,94200000.0
2008-02-15 18:05:00,1.6189,1.6194,1.6189,1.6192,54800000.0
2008-02-15 18:06:00,1.6192,1.6194,1.6192,1.6192,39200000.0
2008-02-15 18:07:00,1.6192,1.6193,1.6191,1.6192,44800000.0
2008-02-15 18:08:00,1.6192,1.6192,1.6188,1.6191,140500000.0
2008-02-15 18:09:00,1.6191,1.6191,1.6189,1.619,40800000.0
2008-02-15 18:10:00,1.619,1.6193,1.6186,1.6187,66200000.0
2008-02-15 18:11:00,1.6187,1.619,1.61855,1.619,82000000.0
2008-02-15 18:12:00,1.619,1.619,1.6184,1.6186,67300000.0
2008-02-15 18:13:00,1.6186,1.6186,1.61815,1.6183,168200000.0
2008-02-15 18:14:00,1.6183,1.6189,1.618,1.6186,205300000.0
2008-02-15 18:15:00,1.6186,1.6193,1.6186,1.61895,214000000.0
2008-02-15 18:16:00,1.61895,1.6192,1.61835,1.6184,119000000.0
2008-02-15 18:17:00,1.6184,1.6187,1.61775,1.618,116800000.0
2008-02-15 18:18:00,1.618,1.6187,1.618,1.6182,79100000.0
2008-02-15 18:19:00,1.6182,1.6188,1.6182,1.6187,51500000.0
2008-02-15 18:20:00,1.6187,1.6188,1.6183,1.6183,60700000.0
2008-02-15 18:21:00,1.6184,1.6189,1.6184,1.6186,86000000.0
2008-02-15 18:22:00,1.6186,1.6186,1.6183,1.61845,200200000.0
2008-02-15 18:23:00,1.61845,1.6188,1.6183,1.6185,151900000.0
2008-02-15 18:24:00,1.61845,1.6187,1.61825,1.6183,226400000.0
2008-02-15 18:25:00,1.6183,1.61855,1.61825,1.61845,111500000.0
2008-02-15 18:26:00,1.61845,1.6185,1.61815,1.6184,55700000.0
2008-02-15 18:27:00,1.6184,1.6184,1.6178,1.6179,110100000.0
2008-02-15 18:28:00,1.6179,1.6182,1.6178,1.6181,116900000.0
2008-02-15 18:29:00,1.6181,1.6181,1.61745,1.6179,254300000.0
2008-02-15 18:30:00,1.6179,1.6181,1.6179,1.61805,41700000.0
2008-02-15 18:31:00,1.618,1.6183,1.618,1.61815,37100000.0
2008-02-15 18:32:00,1.6181,1.6183,1.6181,1.6183,47100000.0
2008-02-15 18:33:00,1.6183,1.6185,1.61815,1.6183,126900000.0
2008-02-15 18:34:00,1.6183,1.61855,1.6182,1.6183,125800000.0
2008-02-15 18:35:00,1.61835,1.6185,1.6183,1.6185,125500000.0
2008-02-15 18:36:00,1.6185,1.6189,1.61835,1.6189,273000000.0
2008-02-15 18:37:00,1.6189,1.6191,1.6185,1.6187,310400000.0
2008-02-15 18:38:00,1.6187,1.619,1.6184,1.61845,148600000.0
2008-02-15 18:39:00,1.61845,1.619,1.6183,1.619,114600000.0
2008-02-15 18:40:00,1.619,1.619,1.6187,1.6188,68800000.0
2008-02-15 18:41:00,1.6188,1.6188,1.61845,1.6187,177900000.0
2008-02-15 18:42:00,1.6187,1.6187,1.618,1.6182,143300000.0
2008-02-15 18:43:00,1.6183,1.6183,1.618,1.6182,44700000.0
2008-02-15 18:44:00,1.6182,1.6183,1.6179,1.6183,86900000.0
2008-02-15 18:45:00,1.6183,1.6186,1.61795,1.6186,249200000.0
2008-02-15 18:46:00,1.6186,1.61895,1.6186,1.6187,90200000.0
2008-02-15 18:47:00,1.6187,1.619,1.6183,1.6184,177400000.0
2008-02-15 18:48:00,1.6184,1.6189,1.6184,1.6189,65400000.0
2008-02-15 18:49:00,1.6189,1.6193,1.6189,1.6192,68600000.0
2008-02-15 18:50:00,1.6192,1.6192,1.619,1.6191,62200000.0
2008-02-15 18:51:00,1.6191,1.6192,1.61825,1.6185,200900000.0
2008-02-15 18:52:00,1.6185,1.6185,1.618,1.618,68800000.0
2008-02-15 18:53:00,1.618,1.6182,1.6176,1.6181,99500000.0
2008-02-15 18:54:00,1.6181,1.619,1.6181,1.6184,195800000.0
2008-02-15 18:55:00,1.61825,1.61885,1.618,1.61845,240300000.0
2008-02-15 18:56:00,1.61845,1.6188,1.61825,1.61825,194000000.0
2008-02-15 18:57:00,1.61825,1.6187,1.6178,1.6184,116900000.0
2008-02-15 18:58:00,1.6184,1.6186,1.618,1.6181,88100000.0
2008-02-15 18:59:00,1.6181,1.6181,1.61775,1.6179,182400000.0
2008-02-15 19:00:00,1.6179,1.618,1.6178,1.6179,96000000.0
2008-02-15 19:01:00,1.6179,1.6181,1.6175,1.6179,152800000.0
2008-02-15 19:02:00,1.6179,1.6181,1.6176,1.6176,41800000.0
2008-02-15 19:03:00,1.6176,1.6176,1.6172,1.6175,46300000.0
2008-02-15 19:04:00,1.6175,1.6176,1.6171,1.6171,57200000.0
2008-02-15 19:05:00,1.6171,1.6173,1.6165,1.6172,79200000.0
2008-02-15 19:06:00,1.6172,1.6172,1.6167,1.6168,70800000.0
2008-02-15 19:07:00,1.6168,1.6171,1.6167,1.6168,55500000.0
2008-02-15 19:08:00,1.6168,1.6169,1.6167,1.6169,32800000.0
2008-02-15 19:09:00,1.6169,1.6169,1.6165,1.6167,43600000.0
2008-02-15 19:10:00,1.6167,1.6169,1.6166,1.6168,24800000.0
2008-02-15 19:11:00,1.6168,1.6169,1.6166,1.6167,43500000.0
2008-02-15 19:12:00,1.6167,1.6171,1.6167,1.617,34000000.0
2008-02-15 19:13:00,1.617,1.6172,1.6169,1.6171,31600000.0
2008-02-15 19:14:00,1.6171,1.6172,1.6171,1.6172,18800000.0
2008-02-15 19:15:00,1.6172,1.6177,1.6171,1.6177,26000000.0
2008-02-15 19:16:00,1.6177,1.6181,1.6177,1.6179,53600000.0
2008-02-15 19:17:00,1.6179,1.6179,1.6176,1.6176,11700000.0
2008-02-15 19:18:00,1.6176,1.6178,1.61745,1.6175,56800000.0
2008-02-15 19:19:00,1.6175,1.6178,1.6175,1.6177,8000000.0
2008-02-15 19:20:00,1.6177,1.6177,1.6177,1.6177,7200000.0
2008-02-15 19:21:00,1.6177,1.6177,1.6177,1.6177,2400000.0
2008-02-15 19:22:00,1.6177,1.618,1.6177,1.6179,26400000.0
2008-02-15 19:23:00,1.6179,1.618,1.6177,1.6178,86500000.0
2008-02-15 19:24:00,1.6178,1.618,1.6178,1.618,57300000.0
2008-02-15 19:25:00,1.618,1.6183,1.6179,1.618,34700000.0
2008-02-15 19:26:00,1.618,1.618,1.618,1.618,12000000.0
2008-02-15 19:27:00,1.618,1.6182,1.6178,1.6181,57700000.0
2008-02-15 19:28:00,1.618,1.6183,1.6176,1.6183,136400000.0
2008-02-15 19:29:00,1.6183,1.6186,1.6182,1.6182,75800000.0
2008-02-15 19:30:00,1.6182,1.6183,1.6181,1.6182,73800000.0
2008-02-15 19:31:00,1.6182,1.6187,1.6182,1.6184,55000000.0
2008-02-15 19:32:00,1.6184,1.6187,1.6184,1.6186,56600000.0
2008-02-15 19:33:00,1.6186,1.6186,1.6183,1.6186,34400000.0
2008-02-15 19:34:00,1.6186,1.6187,1.6182,1.6182,111400000.0
2008-02-15 19:35:00,1.6182,1.6186,1.6178,1.6181,160100000.0
2008-02-15 19:36:00,1.6181,1.6187,1.618,1.6187,129100000.0
2008-02-15 19:37:00,1.6187,1.6188,1.6186,1.6188,16000000.0
2008-02-15 19:38:00,1.6188,1.619,1.6186,1.61875,34800000.0
2008-02-15 19:39:00,1.6188,1.6188,1.6186,1.6187,14800000.0
2008-02-15 19:40:00,1.6187,1.6189,1.61835,1.6184,81500000.0
2008-02-15 19:41:00,1.6184,1.6194,1.6184,1.6193,156700000.0
2008-02-15 19:42:00,1.6193,1.6196,1.6192,1.6192,88900000.0
2008-02-15 19:43:00,1.6192,1.6199,1.6192,1.6196,59900000.0
2008-02-15 19:44:00,1.6196,1.6206,1.6196,1.6205,116000000.0
2008-02-15 19:45:00,1.6204,1.6206,1.62,1.6202,80200000.0
2008-02-15 19:46:00,1.6202,1.6208,1.6202,1.6206,126300000.0
2008-02-15 19:47:00,1.6206,1.6207,1.6188,1.6192,93900000.0
2008-02-15 19:48:00,1.6192,1.6203,1.6192,1.6195,79900000.0
2008-02-15 19:49:00,1.6195,1.6195,1.6185,1.6186,191500000.0
2008-02-15 19:50:00,1.6186,1.6188,1.6182,1.6185,145900000.0
2008-02-15 19:51:00,1.6185,1.6189,1.6184,1.6187,40300000.0
2008-02-15 19:52:00,1.6187,1.6191,1.6187,1.6187,38400000.0
2008-02-15 19:53:00,1.6187,1.6194,1.6187,1.6194,46000000.0
2008-02-15 19:54:00,1.6194,1.61955,1.6194,1.6195,25700000.0
2008-02-15 19:55:00,1.6195,1.6195,1.6188,1.6189,56700000.0
2008-02-15 19:56:00,1.6189,1.6193,1.6188,1.619,72300000.0
2008-02-15 19:57:00,1.61895,1.6195,1.61895,1.6193,69900000.0
2008-02-15 19:58:00,1.6193,1.6193,1.6185,1.6186,47600000.0
2008-02-15 19:59:00,1.6186,1.6187,1.6182,1.6182,41200000.0
2008-02-15 20:00:00,1.6182,1.6188,1.6182,1.6186,75300000.0
2008-02-15 20:01:00,1.6186,1.6187,1.6186,1.6186,21200000.0
2008-02-15 20:02:00,1.6186,1.6186,1.6184,1.6186,38200000.0
2008-02-15 20:03:00,1.6186,1.6187,1.6184,1.6184,33700000.0
2008-02-15 20:04:00,1.6184,1.6187,1.6183,1.6184,33100000.0
2008-02-15 20:05:00,1.6184,1.6187,1.61805,1.6187,44000000.0
2008-02-15 20:06:00,1.6187,1.6189,1.6187,1.6189,37600000.0
2008-02-15 20:07:00,1.6189,1.6189,1.61855,1.61855,41000000.0
2008-02-15 20:08:00,1.61855,1.6186,1.6179,1.6181,104500000.0
2008-02-15 20:09:00,1.6181,1.6181,1.6179,1.618,35200000.0
2008-02-15 20:10:00,1.618,1.6182,1.618,1.6181,25200000.0
2008-02-15 20:11:00,1.6181,1.6181,1.618,1.618,79600000.0
2008-02-15 20:12:00,1.618,1.6181,1.6177,1.6178,34200000.0
2008-02-15 20:13:00,1.6178,1.61795,1.6177,1.6177,107400000.0
2008-02-15 20:14:00,1.6177,1.6181,1.6177,1.6179,61400000.0
2008-02-15 20:15:00,1.6179,1.6179,1.6174,1.6176,102300000.0
2008-02-15 20:16:00,1.6176,1.6177,1.6172,1.6175,179000000.0
2008-02-15 20:17:00,1.6175,1.6187,1.6174,1.6183,115000000.0
2008-02-15 20:18:00,1.6183,1.6188,1.6179,1.6183,63300000.0
2008-02-15 20:19:00,1.6183,1.6183,1.618,1.6181,45600000.0
2008-02-15 20:20:00,1.6181,1.6183,1.6177,1.618,88500000.0
2008-02-15 20:21:00,1.618,1.6181,1.618,1.618,12400000.0
2008-02-15 20:22:00,1.618,1.6181,1.6177,1.6179,40900000.0
2008-02-15 20:23:00,1.6179,1.618,1.6179,1.6179,17200000.0
2008-02-15 20:24:00,1.6179,1.6181,1.6179,1.618,120100000.0
2008-02-15 20:25:00,1.618,1.6181,1.6179,1.6181,85600000.0
2008-02-15 20:26:00,1.6181,1.6182,1.6181,1.6182,10400000.0
2008-02-15 20:27:00,1.6182,1.6182,1.61755,1.6176,97600000.0
2008-02-15 20:28:00,1.6176,1.618,1.6176,1.6178,34800000.0
2008-02-15 20:29:00,1.6178,1.6178,1.6178,1.6178,13200000.0
2008-02-15 20:30:00,1.6178,1.6179,1.6178,1.6179,12400000.0
2008-02-15 20:31:00,1.6179,1.6185,1.6179,1.61815,211600000.0
2008-02-15 20:32:00,1.61815,1.61815,1.6181,1.6181,17000000.0
2008-02-15 20:33:00,1.6181,1.6183,1.6181,1.6182,54000000.0
2008-02-15 20:34:00,1.6182,1.6182,1.6181,1.6181,7600000.0
2008-02-15 20:35:00,1.6181,1.6184,1.6181,1.6184,23800000.0
2008-02-15 20:36:00,1.6184,1.6185,1.6182,1.6183,24400000.0
2008-02-15 20:37:00,1.6183,1.6185,1.6181,1.61825,32200000.0
2008-02-15 20:38:00,1.6182,1.6183,1.6179,1.6179,45800000.0
2008-02-15 20:39:00,1.6179,1.6182,1.6179,1.6182,24500000.0
2008-02-15 20:40:00,1.6182,1.6184,1.61805,1.6184,56000000.0
2008-02-15 20:41:00,1.6184,1.6184,1.6184,1.6184,3600000.0
2008-02-15 20:42:00,1.6184,1.6184,1.6181,1.6181,46700000.0
2008-02-15 20:43:00,1.6181,1.6181,1.618,1.618,30800000.0
2008-02-15 20:44:00,1.618,1.618,1.6179,1.6179,9600000.0
2008-02-15 20:45:00,1.61785,1.61785,1.6174,1.6176,242000000.0
2008-02-15 20:46:00,1.6176,1.6176,1.6172,1.6172,52700000.0
2008-02-15 20:47:00,1.6172,1.6176,1.6172,1.6176,32400000.0
2008-02-15 20:48:00,1.6176,1.6177,1.6176,1.6177,13600000.0
2008-02-15 20:49:00,1.6177,1.6177,1.6176,1.6176,9600000.0
2008-02-15 20:50:00,1.6176,1.6179,1.6176,1.6177,39200000.0
2008-02-15 20:51:00,1.6177,1.6178,1.6177,1.6178,19200000.0
2008-02-15 20:52:00,1.6178,1.6183,1.6178,1.6183,38400000.0
2008-02-15 20:53:00,1.6183,1.6183,1.6181,1.6181,18800000.0
2008-02-15 20:54:00,1.6181,1.6182,1.618,1.618,16800000.0
2008-02-15 20:55:00,1.618,1.6181,1.6179,1.6179,28500000.0
2008-02-15 20:56:00,1.6179,1.6179,1.6179,1.6179,2800000.0
2008-02-15 20:57:00,1.6181,1.6181,1.6181,1.6181,5600000.0
2008-02-15 20:58:00,1.6181,1.6183,1.6181,1.6181,22400000.0
2008-02-15 20:59:00,1.6181,1.6183,1.6181,1.6181,23600000.0
2008-02-15 21:00:00,1.6181,1.6182,1.6176,1.6176,40200000.0
2008-02-15 21:01:00,1.6176,1.6176,1.6176,1.6176,15600000.0
2008-02-15 21:02:00,1.6176,1.6182,1.6174,1.6182,46200000.0
2008-02-15 21:03:00,1.6182,1.6182,1.6166,1.6172,150100000.0
2008-02-15 21:04:00,1.6172,1.6176,1.617,1.617,71200000.0
2008-02-15 21:05:00,1.617,1.6171,1.6167,1.617,93600000.0
2008-02-15 21:06:00,1.617,1.6174,1.61695,1.6173,40100000.0
2008-02-15 21:07:00,1.6173,1.6173,1.6171,1.6173,24800000.0
2008-02-15 21:08:00,1.6173,1.6174,1.6171,1.6171,21600000.0
2008-02-15 21:09:00,1.6171,1.6175,1.6171,1.6175,15200000.0
2008-02-15 21:10:00,1.6175,1.6175,1.617,1.6171,34800000.0
2008-02-15 21:11:00,1.6171,1.6173,1.6171,1.6173,24800000.0
2008-02-15 21:12:00,1.6173,1.6175,1.6173,1.6174,34000000.0
2008-02-15 21:13:00,1.6174,1.6175,1.6172,1.6174,41200000.0
2008-02-15 21:14:00,1.6174,1.618,1.6174,1.6178,26400000.0
2008-02-15 21:15:00,1.6178,1.6179,1.6176,1.6178,34400000.0
2008-02-15 21:16:00,1.6178,1.618,1.6176,1.6179,22000000.0
2008-02-15 21:17:00,1.6179,1.6181,1.6179,1.6181,22400000.0
2008-02-15 21:18:00,1.6181,1.6181,1.6176,1.61785,35600000.0
2008-02-15 21:19:00,1.61785,1.6182,1.61785,1.6181,32400000.0
2008-02-15 21:20:00,1.6181,1.6182,1.618,1.618,17200000.0
2008-02-15 21:21:00,1.618,1.618,1.6178,1.6178,24400000.0
2008-02-15 21:22:00,1.6178,1.6179,1.6178,1.6179,8400000.0
2008-02-15 21:23:00,1.6179,1.618,1.6179,1.618,9200000.0
2008-02-15 21:24:00,1.618,1.6181,1.618,1.6181,9200000.0
2008-02-15 21:25:00,1.6181,1.6182,1.618,1.618,25600000.0
2008-02-15 21:26:00,1.618,1.6181,1.618,1.6181,10000000.0
2008-02-15 21:27:00,1.6181,1.6181,1.6181,1.6181,2000000.0
2008-02-15 21:28:00,1.6181,1.6181,1.6179,1.6179,8400000.0
2008-02-15 21:29:00,1.6179,1.6181,1.6179,1.6181,10800000.0
2008-02-15 21:30:00,1.6181,1.6181,1.6181,1.6181,2000000.0
2008-02-15 21:31:00,1.6181,1.6181,1.6179,1.6179,5600000.0
2008-02-15 21:32:00,1.6179,1.618,1.6178,1.6179,15200000.0
2008-02-15 21:33:00,1.6179,1.6181,1.6179,1.6181,12400000.0
2008-02-15 21:34:00,1.6181,1.6182,1.618,1.61805,33600000.0
2008-02-15 21:35:00,1.6182,1.6183,1.61795,1.61795,21600000.0
2008-02-15 21:36:00,1.61795,1.61795,1.6178,1.6178,13200000.0
2008-02-15 21:37:00,1.6178,1.61785,1.6176,1.6177,180000000.0
2008-02-15 21:38:00,1.6177,1.618,1.6177,1.618,72400000.0
2008-02-15 21:39:00,1.618,1.618,1.618,1.618,2000000.0
2008-02-15 21:40:00,1.618,1.6181,1.618,1.6181,13600000.0
2008-02-15 21:41:00,1.6181,1.6182,1.6181,1.6181,11600000.0
2008-02-15 21:42:00,1.6181,1.6181,1.6177,1.6179,19100000.0
2008-02-15 21:43:00,1.6179,1.6181,1.6179,1.618,20800000.0
2008-02-15 21:44:00,1.618,1.6181,1.6179,1.6181,10400000.0
2008-02-15 21:45:00,1.6181,1.6187,1.6181,1.6185,41200000.0
2008-02-15 21:46:00,1.6185,1.6187,1.6185,1.6185,20000000.0
2008-02-15 21:47:00,1.6185,1.6185,1.6183,1.6184,8400000.0
2008-02-15 21:48:00,1.6184,1.6184,1.6183,1.6184,7600000.0
2008-02-15 21:49:00,1.6184,1.6184,1.6184,1.6184,2000000.0
2008-02-15 21:50:00,1.6184,1.6185,1.6184,1.6185,2000000.0
2008-02-15 21:51:00,1.6183,1.6183,1.6182,1.6182,21200000.0
2008-02-15 21:52:00,1.6182,1.6185,1.61795,1.6182,79600000.0
2008-02-15 21:53:00,1.6182,1.6186,1.61805,1.6186,87800000.0
2008-02-15 21:54:00,1.6186,1.6186,1.6181,1.6182,62100000.0
2008-02-15 21:55:00,1.6182,1.6182,1.6178,1.618,35700000.0
2008-02-15 21:56:00,1.618,1.618,1.6176,1.6177,16600000.0
2008-02-15 21:57:00,1.6177,1.6181,1.6177,1.6181,24800000.0
2008-02-15 21:58:00,1.618,1.618,1.6176,1.6178,25600000.0
2008-02-15 21:59:00,1.6178,1.6178,1.6178,1.6178,6000000.0
2008-02-15 22:00:00,1.6178,1.618,1.61755,1.6178,97700000.0
2008-02-15 22:01:00,1.6178,1.61825,1.6178,1.6182,43300000.0
2008-02-15 22:02:00,1.6182,1.6182,1.61765,1.618,47600000.0
2008-02-15 22:03:00,1.618,1.6183,1.618,1.6183,34000000.0
2008-02-15 22:04:00,1.6183,1.6183,1.6181,1.6181,21200000.0
2008-02-15 22:05:00,1.6181,1.6181,1.6181,1.6181,6800000.0
2008-02-15 22:06:00,1.6181,1.6181,1.61705,1.6174,95600000.0
2008-02-15 22:07:00,1.61745,1.61745,1.61715,1.61735,54400000.0
2008-02-15 22:08:00,1.61735,1.61745,1.61725,1.61745,69900000.0
2008-02-15 22:09:00,1.61745,1.61745,1.61635,1.61635,146400000.0
2008-02-15 22:10:00,1.61635,1.61635,1.61625,1.61625,45000000.0
2008-02-15 22:11:00,1.61625,1.61625,1.61625,1.61625,18200000.0
2008-02-15 22:12:00,1.61625,1.6163,1.6162,1.6162,45200000.0
2008-02-15 22:13:00,1.6162,1.6162,1.6158,1.616,36000000.0
2008-02-15 22:14:00,1.616,1.6165,1.616,1.61625,119600000.0
2008-02-15 22:15:00,1.6162,1.6162,1.6162,1.6162,7900000.0
2008-02-15 22:16:00,1.6162,1.6164,1.6162,1.6163,28400000.0
2008-02-15 22:17:00,1.6163,1.6167,1.6163,1.6167,55700000.0
2008-02-15 22:18:00,1.6167,1.6167,1.6165,1.6166,11600000.0
2008-02-15 22:19:00,1.6166,1.6166,1.6163,1.6165,39600000.0
2008-02-15 22:20:00,1.6165,1.6173,1.6165,1.6171,30800000.0
2008-02-15 22:21:00,1.6171,1.6172,1.617,1.6171,18800000.0
2008-02-15 22:22:00,1.6171,1.6177,1.6171,1.6176,20000000.0
2008-02-15 22:23:00,1.6177,1.6177,1.6171,1.61745,128500000.0
2008-02-15 22:24:00,1.61745,1.6177,1.6174,1.6176,66400000.0
2008-02-15 22:25:00,1.6175,1.6177,1.6175,1.6177,10400000.0
2008-02-15 22:26:00,1.6177,1.6179,1.6175,1.6176,16000000.0
2008-02-15 22:27:00,1.6176,1.6178,1.6176,1.6178,4000000.0
2008-02-15 22:28:00,1.6178,1.6178,1.6176,1.6178,13600000.0
2008-02-15 22:29:00,1.6178,1.6178,1.6178,1.6178,800000.0
2008-02-15 22:30:00,1.6178,1.6178,1.6175,1.6176,10800000.0
2008-02-15 22:31:00,1.6177,1.6179,1.6176,1.6178,12000000.0
2008-02-15 22:32:00,1.6178,1.6179,1.6176,1.6178,14800000.0
2008-02-15 22:33:00,1.6178,1.6178,1.6177,1.6178,16800000.0
2008-02-15 22:34:00,1.6178,1.6179,1.6177,1.6177,6400000.0
2008-02-15 22:35:00,1.6177,1.6178,1.6176,1.6176,14500000.0
2008-02-15 22:36:00,1.6176,1.6176,1.6174,1.6176,48000000.0
2008-02-15 22:37:00,1.6176,1.6176,1.61745,1.61745,24000000.0
2008-02-15 22:38:00,1.61745,1.61745,1.6171,1.6171,95100000.0
2008-02-15 22:39:00,1.6171,1.61725,1.6164,1.6164,301200000.0
2008-02-15 22:40:00,1.6164,1.6164,1.6158,1.6158,122700000.0
2008-02-15 22:41:00,1.6158,1.6165,1.6158,1.61595,137400000.0
2008-02-15 22:42:00,1.61595,1.61605,1.61595,1.61605,64000000.0
2008-02-15 22:43:00,1.61605,1.6162,1.61595,1.6162,139900000.0
2008-02-15 22:44:00,1.6162,1.6162,1.61615,1.6162,22000000.0
2008-02-15 22:45:00,1.6162,1.61665,1.61615,1.61645,67000000.0
2008-02-15 22:46:00,1.61645,1.61645,1.61635,1.61635,45600000.0
2008-02-15 22:47:00,1.61635,1.61635,1.61615,1.61615,90800000.0
2008-02-15 22:48:00,1.61615,1.61655,1.61615,1.6164,87600000.0
2008-02-15 22:49:00,1.61645,1.61665,1.61625,1.61635,68900000.0
2008-02-15 22:50:00,1.61635,1.61725,1.61635,1.61635,90100000.0
2008-02-15 22:51:00,1.61635,1.61675,1.61625,1.6165,328500000.0
2008-02-15 22:52:00,1.6165,1.6165,1.6158,1.6158,78400000.0
2008-02-15 22:53:00,1.6158,1.6158,1.6152,1.6153,326800000.0
2008-02-15 22:54:00,1.6153,1.61545,1.615,1.61525,173800000.0
2008-02-15 22:55:00,1.61525,1.61565,1.61505,1.61555,113000000.0
2008-02-15 22:56:00,1.61555,1.61575,1.61555,1.61575,36100000.0
2008-02-15 22:57:00,1.61575,1.61605,1.61565,1.6158,49900000.0
2008-02-15 22:58:00,1.61575,1.61575,1.61545,1.61545,28300000.0
2008-02-15 22:59:00,1.61545,1.6158,1.61545,1.61545,18500000.0
2008-02-15 23:00:00,1.61545,1.61545,1.61525,1.61535,33700000.0
2008-02-18 00:00:00,1.6157,1.6158,1.6155,1.6158,31500000.0
2008-02-18 00:01:00,1.616,1.6162,1.616,1.6162,31500000.0
2008-02-18 00:02:00,1.6164,1.617,1.6164,1.617,31500000.0
2008-02-18 00:03:00,1.6167,1.617,1.6165,1.617,31500000.0
2008-02-18 00:04:00,1.6171,1.6171,1.6168,1.6169,31500000.0
2008-02-18 00:05:00,1.6172,1.6172,1.6167,1.6167,31500000.0
2008-02-18 00:06:00,1.6166,1.6166,1.6162,1.6163,31500000.0
2008-02-18 00:07:00,1.6164,1.6164,1.6162,1.6162,31500000.0
2008-02-18 00:08:00,1.6163,1.6164,1.6161,1.6162,31500000.0
2008-02-18 00:09:00,1.6164,1.6164,1.6163,1.6163,31500000.0
2008-02-18 00:10:00,1.6162,1.6164,1.616,1.6161,31500000.0
2008-02-18 00:11:00,1.6162,1.6162,1.616,1.6161,31500000.0
2008-02-18 00:12:00,1.6162,1.6162,1.6162,1.6162,31500000.0
2008-02-18 00:13:00,1.6163,1.6164,1.6162,1.6163,31500000.0
2008-02-18 00:14:00,1.6164,1.6165,1.6164,1.6165,31500000.0
2008-02-18 00:15:00,1.6157,1.6158,1.6153,1.6155,31500000.0
2008-02-18 00:16:00,1.6155,1.6155,1.6149,1.6152,145600000.0
2008-02-18 00:17:00,1.6152,1.6152,1.6151,1.6151,244700000.0
2008-02-18 00:18:00,1.6151,1.6151,1.6151,1.6151,31000000.0
2008-02-18 00:19:00,1.6151,1.6151,1.6151,1.6151,30500000.0
2008-02-18 00:20:00,1.6151,1.6152,1.6149,1.6149,35500000.0
2008-02-18 00:21:00,1.6149,1.6149,1.6144,1.6147,35500000.0
2008-02-18 00:22:00,1.6147,1.6147,1.6147,1.6147,36500000.0
2008-02-18 00:23:00,1.6147,1.6149,1.6147,1.6149,38000000.0
2008-02-18 00:24:00,1.6149,1.6149,1.6147,1.6147,37000000.0
2008-02-18 00:25:00,1.6147,1.6149,1.6147,1.6149,36500000.0
2008-02-18 00:26:00,1.6149,1.6156,1.6149,1.6156,40000000.0
2008-02-18 00:27:00,1.6156,1.6156,1.6154,1.6154,34500000.0
2008-02-18 00:28:00,1.6154,1.6154,1.6154,1.6154,32000000.0
2008-02-18 00:29:00,1.6154,1.6154,1.6154,1.6154,76700000.0
2008-02-18 00:30:00,1.6154,1.6163,1.6153,1.6161,194600000.0
2008-02-18 00:31:00,1.6161,1.6165,1.6161,1.6165,35500000.0
2008-02-18 00:32:00,1.6165,1.6165,1.6165,1.6165,31500000.0
2008-02-18 00:33:00,1.6165,1.6167,1.6162,1.6164,38000000.0
2008-02-18 00:34:00,1.6161,1.6165,1.6158,1.616,130100000.0
2008-02-18 00:35:00,1.616,1.6164,1.616,1.6163,71000000.0
2008-02-18 00:36:00,1.6163,1.6163,1.6161,1.6163,224300000.0
2008-02-18 00:37:00,1.6163,1.6163,1.6162,1.6162,30000000.0
2008-02-18 00:38:00,1.6162,1.6163,1.6162,1.6163,24500000.0
2008-02-18 00:39:00,1.6163,1.6165,1.6163,1.6163,22000000.0
2008-02-18 00:40:00,1.6163,1.6163,1.6163,1.6163,20500000.0
2008-02-18 00:41:00,1.6163,1.6165,1.6163,1.6163,19500000.0
2008-02-18 00:42:00,1.6163,1.6163,1.616,1.616,31400000.0
2008-02-18 00:43:00,1.616,1.616,1.6153,1.6156,32500000.0
2008-02-18 00:44:00,1.6156,1.6156,1.6154,1.6154,27000000.0
2008-02-18 00:45:00,1.6154,1.6155,1.6153,1.6154,30500000.0
2008-02-18 00:46:00,1.6154,1.6155,1.6153,1.6154,33500000.0
2008-02-18 00:47:00,1.6153,1.6154,1.6147,1.6154,41600000.0
2008-02-18 00:48:00,1.6154,1.6154,1.6153,1.6154,31500000.0
2008-02-18 00:49:00,1.6154,1.616,1.6154,1.6156,176500000.0
2008-02-18 00:50:00,1.6156,1.6158,1.6156,1.6158,41200000.0
2008-02-18 00:51:00,1.616,1.6161,1.6156,1.6161,100900000.0
2008-02-18 00:52:00,1.6161,1.6161,1.6161,1.6161,31000000.0
2008-02-18 00:53:00,1.6161,1.6161,1.616,1.616,27500000.0
2008-02-18 00:54:00,1.616,1.6161,1.616,1.616,28600000.0
2008-02-18 00:55:00,1.616,1.616,1.6157,1.6159,28000000.0
2008-02-18 00:56:00,1.6159,1.616,1.6157,1.616,70300000.0
2008-02-18 00:57:00,1.616,1.6162,1.6159,1.6159,30200000.0
2008-02-18 00:58:00,1.616,1.6164,1.6159,1.6163,22000000.0
2008-02-18 00:59:00,1.6163,1.6163,1.6157,1.6159,171400000.0
2008-02-18 01:00:00,1.6159,1.6161,1.6158,1.6159,47500000.0
2008-02-18 01:01:00,1.6159,1.6167,1.6159,1.6165,39200000.0
2008-02-18 01:02:00,1.6165,1.6171,1.6165,1.6168,169700000.0
2008-02-18 01:03:00,1.6168,1.6172,1.6167,1.6172,90000000.0
2008-02-18 01:04:00,1.6172,1.6174,1.6168,1.6169,115300000.0
2008-02-18 01:05:00,1.6169,1.6169,1.6169,1.6169,74400000.0
2008-02-18 01:06:00,1.6169,1.6169,1.6164,1.6166,105200000.0
2008-02-18 01:07:00,1.6166,1.6166,1.6165,1.6165,21000000.0
2008-02-18 01:08:00,1.6165,1.6166,1.6163,1.6163,21600000.0
2008-02-18 01:09:00,1.6163,1.6165,1.6163,1.6165,34200000.0
2008-02-18 01:10:00,1.6165,1.6167,1.6163,1.6164,55200000.0
2008-02-18 01:11:00,1.6164,1.6165,1.6164,1.6164,69600000.0
2008-02-18 01:12:00,1.6164,1.6165,1.6164,1.6165,16400000.0
2008-02-18 01:13:00,1.6165,1.6167,1.6165,1.6165,54200000.0
2008-02-18 01:14:00,1.6165,1.6167,1.6165,1.6167,46800000.0
2008-02-18 01:15:00,1.6167,1.6167,1.6162,1.6163,51100000.0
2008-02-18 01:16:00,1.6163,1.6166,1.6162,1.6166,162000000.0
2008-02-18 01:17:00,1.6166,1.6166,1.6163,1.61645,167100000.0
2008-02-18 01:18:00,1.61645,1.6167,1.61645,1.6165,21400000.0
2008-02-18 01:19:00,1.6165,1.6168,1.6165,1.61665,43700000.0
2008-02-18 01:20:00,1.61665,1.6168,1.61655,1.6166,29900000.0
2008-02-18 01:21:00,1.6166,1.6166,1.61655,1.61655,15700000.0
2008-02-18 01:22:00,1.61655,1.6168,1.61655,1.6168,27200000.0
2008-02-18 01:23:00,1.6168,1.6169,1.6167,1.6167,16600000.0
2008-02-18 01:24:00,1.6167,1.6167,1.6167,1.6167,11600000.0
2008-02-18 01:25:00,1.6167,1.6172,1.6167,1.617,51500000.0
2008-02-18 01:26:00,1.617,1.617,1.6165,1.6166,45200000.0
2008-02-18 01:27:00,1.6166,1.6168,1.6166,1.6168,68600000.0
2008-02-18 01:28:00,1.6168,1.6168,1.6164,1.6165,87900000.0
2008-02-18 01:29:00,1.6165,1.6166,1.6164,1.61655,271900000.0
2008-02-18 01:30:00,1.61655,1.61655,1.6164,1.6165,79500000.0
2008-02-18 01:31:00,1.6165,1.6165,1.6161,1.6162,110700000.0
2008-02-18 01:32:00,1.6162,1.6162,1.6162,1.6162,43200000.0
2008-02-18 01:33:00,1.6162,1.6163,1.6162,1.6163,44100000.0
2008-02-18 01:34:00,1.6163,1.6165,1.6163,1.6164,20000000.0
2008-02-18 01:35:00,1.6164,1.6164,1.61595,1.616,69100000.0
2008-02-18 01:36:00,1.616,1.6161,1.6159,1.6161,33700000.0
2008-02-18 01:37:00,1.6161,1.6161,1.6157,1.616,165400000.0
2008-02-18 01:38:00,1.616,1.61605,1.6151,1.6155,215100000.0
2008-02-18 01:39:00,1.6155,1.6159,1.6154,1.61555,87500000.0
2008-02-18 01:40:00,1.61555,1.6156,1.6149,1.61495,141800000.0
2008-02-18 01:41:00,1.61495,1.6151,1.61495,1.6151,38600000.0
2008-02-18 01:42:00,1.6151,1.6151,1.6147,1.6151,85400000.0
2008-02-18 01:43:00,1.6151,1.6151,1.6151,1.6151,14300000.0
2008-02-18 01:44:00,1.6151,1.6151,1.61475,1.6149,104500000.0
2008-02-18 01:45:00,1.6149,1.6151,1.61475,1.61475,132000000.0
2008-02-18 01:46:00,1.61475,1.6149,1.6136,1.6138,223400000.0
2008-02-18 01:47:00,1.6138,1.6141,1.6136,1.614,192200000.0
2008-02-18 01:48:00,1.614,1.6148,1.61395,1.6148,79500000.0
2008-02-18 01:49:00,1.6148,1.61495,1.6145,1.6145,38400000.0
2008-02-18 01:50:00,1.6145,1.6145,1.6144,1.6144,9100000.0
2008-02-18 01:51:00,1.6144,1.6145,1.61405,1.6145,208300000.0
2008-02-18 01:52:00,1.6145,1.6145,1.6145,1.6145,5600000.0
2008-02-18 01:53:00,1.6145,1.6146,1.6145,1.6145,11200000.0
2008-02-18 01:54:00,1.6145,1.6145,1.6145,1.6145,4000000.0
2008-02-18 01:55:00,1.6145,1.6147,1.6142,1.6143,163700000.0
2008-02-18 01:56:00,1.6143,1.6144,1.6142,1.6142,52000000.0
2008-02-18 01:57:00,1.6142,1.6142,1.614,1.614,19100000.0
2008-02-18 01:58:00,1.614,1.614,1.6137,1.6138,116300000.0
2008-02-18 01:59:00,1.61365,1.614,1.6135,1.6138,101400000.0
2008-02-18 02:00:00,1.6138,1.6139,1.6131,1.61325,418000000.0
2008-02-18 02:01:00,1.61325,1.6135,1.6125,1.61255,334600000.0
2008-02-18 02:02:00,1.61255,1.6131,1.61255,1.61305,107300000.0
2008-02-18 02:03:00,1.61305,1.6141,1.61305,1.6137,105500000.0
2008-02-18 02:04:00,1.6137,1.6141,1.6133,1.6136,370300000.0
2008-02-18 02:05:00,1.6136,1.6136,1.61325,1.6134,220100000.0
2008-02-18 02:06:00,1.6134,1.6134,1.6134,1.6134,4400000.0
2008-02-18 02:07:00,1.6134,1.6137,1.6132,1.6134,127600000.0
2008-02-18 02:08:00,1.6134,1.6134,1.6129,1.61315,94300000.0
2008-02-18 02:09:00,1.61305,1.61315,1.613,1.61315,28000000.0
2008-02-18 02:10:00,1.61315,1.61315,1.6129,1.6129,22300000.0
2008-02-18 02:11:00,1.6129,1.61315,1.6129,1.61315,27600000.0
2008-02-18 02:12:00,1.61315,1.6132,1.6129,1.61315,177400000.0
2008-02-18 02:13:00,1.61315,1.61325,1.613,1.6131,49900000.0
2008-02-18 02:14:00,1.61305,1.6132,1.6129,1.61295,106700000.0
2008-02-18 02:15:00,1.61295,1.6135,1.61295,1.6135,84100000.0
2008-02-18 02:16:00,1.6135,1.6135,1.613,1.61305,95900000.0
2008-02-18 02:17:00,1.61305,1.6132,1.613,1.6132,101600000.0
2008-02-18 02:18:00,1.6132,1.6132,1.6129,1.6132,48700000.0
2008-02-18 02:19:00,1.6132,1.6132,1.61105,1.6113,242800000.0
2008-02-18 02:20:00,1.6113,1.6116,1.61045,1.61065,414700000.0
2008-02-18 02:21:00,1.61065,1.6107,1.6103,1.6106,246300000.0
2008-02-18 02:22:00,1.6106,1.6109,1.6104,1.6106,60400000.0
2008-02-18 02:23:00,1.6106,1.6107,1.60765,1.60885,171400000.0
2008-02-18 02:24:00,1.6088,1.6092,1.608,1.60835,208300000.0
2008-02-18 02:25:00,1.60835,1.6085,1.6081,1.6083,264000000.0
2008-02-18 02:26:00,1.6083,1.6087,1.6081,1.6086,154500000.0
2008-02-18 02:27:00,1.6086,1.60885,1.60785,1.608,166800000.0
2008-02-18 02:28:00,1.608,1.60905,1.60785,1.6089,419300000.0
2008-02-18 02:29:00,1.6089,1.60965,1.60875,1.6092,168300000.0
2008-02-18 02:30:00,1.6092,1.60995,1.6092,1.6099,318800000.0
2008-02-18 02:31:00,1.6099,1.6099,1.60955,1.6099,108500000.0
2008-02-18 02:32:00,1.6099,1.6103,1.60975,1.6103,175800000.0
2008-02-18 02:33:00,1.6103,1.61065,1.6095,1.6095,358100000.0
2008-02-18 02:34:00,1.6095,1.60975,1.60915,1.60925,187100000.0
2008-02-18 02:35:00,1.6092,1.6099,1.6092,1.60965,453900000.0
2008-02-18 02:36:00,1.6096,1.6098,1.60935,1.60935,106700000.0
2008-02-18 02:37:00,1.60925,1.60935,1.6088,1.60885,95000000.0
2008-02-18 02:38:00,1.60885,1.60905,1.60875,1.60885,158300000.0
2008-02-18 02:39:00,1.60885,1.60905,1.60875,1.60905,244700000.0
2008-02-18 02:40:00,1.60905,1.60905,1.6089,1.60895,68600000.0
2008-02-18 02:41:00,1.60895,1.60915,1.6085,1.6086,191300000.0
2008-02-18 02:42:00,1.6086,1.6088,1.60745,1.608,406300000.0
2008-02-18 02:43:00,1.608,1.6086,1.608,1.6085,263000000.0
2008-02-18 02:44:00,1.6085,1.6087,1.6085,1.6087,254700000.0
2008-02-18 02:45:00,1.60885,1.609,1.60845,1.60855,126000000.0
2008-02-18 02:46:00,1.60855,1.6087,1.60855,1.6087,23600000.0
2008-02-18 02:47:00,1.6087,1.6088,1.60775,1.6078,179800000.0
2008-02-18 02:48:00,1.6078,1.608,1.6076,1.6076,142900000.0
2008-02-18 02:49:00,1.60765,1.60785,1.60725,1.60785,140800000.0
2008-02-18 02:50:00,1.60785,1.6081,1.60785,1.608,57500000.0
2008-02-18 02:51:00,1.608,1.60815,1.60785,1.60815,82000000.0
2008-02-18 02:52:00,1.60815,1.60825,1.6079,1.608,92100000.0
2008-02-18 02:53:00,1.608,1.608,1.6075,1.60765,95800000.0
2008-02-18 02:54:00,1.60765,1.6078,1.60725,1.6078,152000000.0
2008-02-18 02:55:00,1.6078,1.6081,1.6075,1.6077,181100000.0
2008-02-18 02:56:00,1.6077,1.6077,1.6074,1.60765,86200000.0
2008-02-18 02:57:00,1.60765,1.60775,1.6075,1.6076,156800000.0
2008-02-18 02:58:00,1.6076,1.6078,1.6076,1.6077,32200000.0
2008-02-18 02:59:00,1.6077,1.6078,1.60755,1.60765,75900000.0
2008-02-18 03:00:00,1.60765,1.6083,1.60765,1.6083,116200000.0
2008-02-18 03:01:00,1.6083,1.6085,1.60815,1.6085,101300000.0
2008-02-18 03:02:00,1.6085,1.6085,1.6082,1.60825,71000000.0
2008-02-18 03:03:00,1.60825,1.60835,1.608,1.60815,40900000.0
2008-02-18 03:04:00,1.60815,1.6082,1.6075,1.6076,105800000.0
2008-02-18 03:05:00,1.6076,1.6078,1.6076,1.6076,20400000.0
2008-02-18 03:06:00,1.60755,1.60795,1.6075,1.60795,255100000.0
2008-02-18 03:07:00,1.60795,1.6081,1.6076,1.6076,90600000.0
2008-02-18 03:08:00,1.6076,1.6078,1.60745,1.6076,41500000.0
2008-02-18 03:09:00,1.6076,1.6076,1.6066,1.6066,132700000.0
2008-02-18 03:10:00,1.6066,1.6072,1.6065,1.607,228000000.0
2008-02-18 03:11:00,1.607,1.607,1.60625,1.6064,192200000.0
2008-02-18 03:12:00,1.6064,1.6069,1.6062,1.6065,152800000.0
2008-02-18 03:13:00,1.6065,1.6071,1.6065,1.607,76900000.0
2008-02-18 03:14:00,1.60705,1.6072,1.607,1.60715,111200000.0
2008-02-18 03:15:00,1.60715,1.60745,1.60705,1.60745,86000000.0
2008-02-18 03:16:00,1.60745,1.6076,1.60735,1.6076,123600000.0
2008-02-18 03:17:00,1.6076,1.6076,1.60745,1.6076,28100000.0
2008-02-18 03:18:00,1.6076,1.6078,1.6075,1.6077,61500000.0
2008-02-18 03:19:00,1.6077,1.6079,1.60735,1.60755,121100000.0
2008-02-18 03:20:00,1.60755,1.60755,1.6073,1.60745,97700000.0
2008-02-18 03:21:00,1.60745,1.60745,1.6073,1.60735,50700000.0
2008-02-18 03:22:00,1.60745,1.60745,1.60725,1.60745,70400000.0
2008-02-18 03:23:00,1.6074,1.60765,1.60735,1.6076,37700000.0
2008-02-18 03:24:00,1.6076,1.60785,1.6076,1.60785,30600000.0
2008-02-18 03:25:00,1.60785,1.6085,1.60785,1.6084,84700000.0
2008-02-18 03:26:00,1.6084,1.60855,1.6083,1.6083,124300000.0
2008-02-18 03:27:00,1.6083,1.60835,1.6078,1.608,120900000.0
2008-02-18 03:28:00,1.608,1.608,1.60725,1.6076,189700000.0
2008-02-18 03:29:00,1.6076,1.6081,1.6076,1.608,42400000.0
2008-02-18 03:30:00,1.608,1.6081,1.6078,1.608,22300000.0
2008-02-18 03:31:00,1.608,1.608,1.608,1.608,3200000.0
2008-02-18 03:32:00,1.608,1.608,1.6078,1.6078,19200000.0
2008-02-18 03:33:00,1.6078,1.6078,1.6076,1.6076,30500000.0
2008-02-18 03:34:00,1.6076,1.6077,1.6074,1.60755,105800000.0
2008-02-18 03:35:00,1.60755,1.6079,1.6074,1.6074,104200000.0
2008-02-18 03:36:00,1.6074,1.6078,1.6074,1.6078,36100000.0
2008-02-18 03:37:00,1.6078,1.608,1.60775,1.60775,190800000.0
2008-02-18 03:38:00,1.60795,1.60795,1.6076,1.60775,180000000.0
2008-02-18 03:39:00,1.60775,1.6078,1.60755,1.6078,179200000.0
2008-02-18 03:40:00,1.6078,1.6078,1.6077,1.6077,32500000.0
2008-02-18 03:41:00,1.6077,1.6078,1.60745,1.60755,86200000.0
2008-02-18 03:42:00,1.60755,1.60765,1.6071,1.60745,186600000.0
2008-02-18 03:43:00,1.60745,1.60775,1.60745,1.60755,258500000.0
2008-02-18 03:44:00,1.60745,1.60745,1.60735,1.60735,162700000.0
2008-02-18 03:45:00,1.60735,1.60735,1.60725,1.60735,55100000.0
2008-02-18 03:46:00,1.60735,1.6077,1.60735,1.6074,78700000.0
2008-02-18 03:47:00,1.6074,1.6077,1.6074,1.6075,32000000.0
2008-02-18 03:48:00,1.6075,1.6075,1.6075,1.6075,5000000.0
2008-02-18 03:49:00,1.60745,1.6075,1.60745,1.6075,37800000.0
2008-02-18 03:50:00,1.6075,1.6075,1.6075,1.6075,8000000.0
2008-02-18 03:51:00,1.6075,1.6075,1.60735,1.6075,75200000.0
2008-02-18 03:52:00,1.6075,1.6076,1.6069,1.607,110600000.0
2008-02-18 03:53:00,1.607,1.6071,1.60685,1.6071,43300000.0
2008-02-18 03:54:00,1.6071,1.6071,1.6069,1.607,65400000.0
2008-02-18 03:55:00,1.607,1.6074,1.607,1.60725,51900000.0
2008-02-18 03:56:00,1.60725,1.60725,1.607,1.6072,40000000.0
2008-02-18 03:57:00,1.6072,1.6074,1.6071,1.60715,38900000.0
2008-02-18 03:58:00,1.60725,1.60725,1.60715,1.60715,19700000.0
2008-02-18 03:59:00,1.60715,1.60725,1.60715,1.60725,73600000.0
2008-02-18 04:00:00,1.60725,1.60725,1.60725,1.60725,6400000.0
2008-02-18 04:01:00,1.60735,1.6074,1.60725,1.6074,22800000.0
2008-02-18 04:02:00,1.6074,1.60745,1.6074,1.60745,32000000.0
2008-02-18 04:03:00,1.60745,1.6076,1.60745,1.6076,30800000.0
2008-02-18 04:04:00,1.6076,1.6078,1.60735,1.6075,62300000.0
2008-02-18 04:05:00,1.6075,1.6077,1.6075,1.6075,56800000.0
2008-02-18 04:06:00,1.60755,1.60765,1.60755,1.60765,5500000.0
2008-02-18 04:07:00,1.60765,1.6077,1.60765,1.60765,15700000.0
2008-02-18 04:08:00,1.60765,1.60805,1.60755,1.6079,35100000.0
2008-02-18 04:09:00,1.6079,1.608,1.6077,1.60795,100200000.0
2008-02-18 04:10:00,1.60795,1.60795,1.60785,1.60795,5600000.0
2008-02-18 04:11:00,1.60795,1.60815,1.60795,1.60815,11900000.0
2008-02-18 04:12:00,1.60815,1.6085,1.60795,1.60835,68600000.0
2008-02-18 04:13:00,1.6084,1.6085,1.60825,1.6084,44500000.0
2008-02-18 04:14:00,1.6084,1.6084,1.6082,1.60825,34500000.0
2008-02-18 04:15:00,1.60825,1.60835,1.60815,1.60815,47700000.0
2008-02-18 04:16:00,1.60815,1.60815,1.608,1.608,19200000.0
2008-02-18 04:17:00,1.608,1.60815,1.608,1.60815,23300000.0
2008-02-18 04:18:00,1.60815,1.6083,1.60815,1.6083,26200000.0
2008-02-18 04:19:00,1.6083,1.60835,1.60815,1.60825,58900000.0
2008-02-18 04:20:00,1.60825,1.60835,1.6079,1.6081,69100000.0
2008-02-18 04:21:00,1.6081,1.60825,1.60805,1.60815,30700000.0
2008-02-18 04:22:00,1.60815,1.60825,1.6081,1.60825,21900000.0
2008-02-18 04:23:00,1.6082,1.60835,1.60815,1.60825,33600000.0
2008-02-18 04:24:00,1.60825,1.6083,1.60825,1.6083,18300000.0
2008-02-18 04:25:00,1.6083,1.60835,1.6082,1.6082,90900000.0
2008-02-18 04:26:00,1.6082,1.6082,1.6081,1.60815,16100000.0
2008-02-18 04:27:00,1.60815,1.60815,1.608,1.608,22000000.0
2008-02-18 04:28:00,1.608,1.608,1.6078,1.608,26400000.0
2008-02-18 04:29:00,1.608,1.6082,1.608,1.6082,7500000.0
2008-02-18 04:30:00,1.6082,1.60825,1.6082,1.60825,28300000.0
2008-02-18 04:31:00,1.60825,1.60825,1.608,1.6081,52100000.0
2008-02-18 04:32:00,1.6081,1.6082,1.608,1.6081,45400000.0
2008-02-18 04:33:00,1.6081,1.6081,1.60805,1.60805,9700000.0
2008-02-18 04:34:00,1.60805,1.60815,1.608,1.6081,22800000.0
2008-02-18 04:35:00,1.6081,1.60815,1.6081,1.6081,5200000.0
2008-02-18 04:36:00,1.6081,1.6083,1.60805,1.6083,32100000.0
2008-02-18 04:37:00,1.60825,1.60825,1.6082,1.6082,4100000.0
2008-02-18 04:38:00,1.6082,1.6083,1.6082,1.6083,19100000.0
2008-02-18 04:39:00,1.6083,1.6083,1.60795,1.60795,37000000.0
2008-02-18 04:40:00,1.60795,1.608,1.6079,1.6079,18500000.0
2008-02-18 04:41:00,1.60785,1.6079,1.60785,1.6079,8800000.0
2008-02-18 04:42:00,1.6079,1.60835,1.60785,1.60835,60500000.0
2008-02-18 04:43:00,1.60835,1.6084,1.60835,1.60835,36800000.0
2008-02-18 04:44:00,1.60835,1.6087,1.60835,1.6087,46900000.0
2008-02-18 04:45:00,1.6087,1.6087,1.60845,1.60855,50300000.0
2008-02-18 04:46:00,1.60855,1.60855,1.60835,1.60845,76600000.0
2008-02-18 04:47:00,1.60845,1.60855,1.60835,1.60835,70300000.0
2008-02-18 04:48:00,1.60835,1.60845,1.60815,1.60815,42400000.0
2008-02-18 04:49:00,1.60815,1.60835,1.60815,1.60835,22900000.0
2008-02-18 04:50:00,1.60835,1.6084,1.6083,1.6083,56000000.0
2008-02-18 04:51:00,1.6083,1.6085,1.60825,1.60825,38600000.0
2008-02-18 04:52:00,1.60825,1.60835,1.6082,1.6082,28800000.0
2008-02-18 04:53:00,1.6082,1.60825,1.6081,1.6082,36000000.0
2008-02-18 04:54:00,1.6082,1.6082,1.608,1.608,12100000.0
2008-02-18 04:55:00,1.608,1.60815,1.60785,1.60805,101000000.0
2008-02-18 04:56:00,1.60805,1.60815,1.608,1.6081,72000000.0
2008-02-18 04:57:00,1.6081,1.6082,1.60795,1.60795,107200000.0
2008-02-18 04:58:00,1.60795,1.60795,1.6078,1.6078,121200000.0
2008-02-18 04:59:00,1.6078,1.6078,1.60735,1.60755,87800000.0
2008-02-18 05:00:00,1.6076,1.60765,1.6074,1.6074,38800000.0
2008-02-18 05:01:00,1.6074,1.6076,1.6074,1.6075,39600000.0
2008-02-18 05:02:00,1.6075,1.6077,1.6074,1.60765,103800000.0
2008-02-18 05:03:00,1.60765,1.60775,1.6075,1.60775,28200000.0
2008-02-18 05:04:00,1.60775,1.6078,1.60765,1.6078,101900000.0
2008-02-18 05:05:00,1.6078,1.60795,1.6078,1.6078,54300000.0
2008-02-18 05:06:00,1.6078,1.6078,1.6072,1.6072,114300000.0
2008-02-18 05:07:00,1.6072,1.60775,1.6072,1.60775,115700000.0
2008-02-18 05:08:00,1.60775,1.6082,1.60765,1.60805,148800000.0
2008-02-18 05:09:00,1.60805,1.6082,1.6078,1.6078,110100000.0
2008-02-18 05:10:00,1.6078,1.6081,1.6078,1.6078,190400000.0
2008-02-18 05:11:00,1.6078,1.60805,1.6078,1.608,20300000.0
2008-02-18 05:12:00,1.608,1.608,1.6079,1.60795,39100000.0
2008-02-18 05:13:00,1.6079,1.608,1.6079,1.60795,34600000.0
2008-02-18 05:14:00,1.6079,1.60795,1.6078,1.6078,8300000.0
2008-02-18 05:15:00,1.6078,1.6078,1.6076,1.6076,30500000.0
2008-02-18 05:16:00,1.6076,1.60775,1.60755,1.60755,77300000.0
2008-02-18 05:17:00,1.60755,1.60755,1.6075,1.60755,36900000.0
2008-02-18 05:18:00,1.60755,1.6077,1.6075,1.60755,61100000.0
2008-02-18 05:19:00,1.60755,1.60765,1.60755,1.60755,23200000.0
2008-02-18 05:20:00,1.6075,1.6077,1.6075,1.6077,27500000.0
2008-02-18 05:21:00,1.6077,1.6077,1.6077,1.6077,3200000.0
2008-02-18 05:22:00,1.6077,1.6077,1.60755,1.60755,29400000.0
2008-02-18 05:23:00,1.60755,1.6078,1.60755,1.6078,16000000.0
2008-02-18 05:24:00,1.6078,1.6078,1.60775,1.60775,4000000.0
2008-02-18 05:25:00,1.60775,1.60775,1.60765,1.60765,14400000.0
2008-02-18 05:26:00,1.60765,1.60765,1.6073,1.60745,33900000.0
2008-02-18 05:27:00,1.60745,1.60745,1.60685,1.6073,242200000.0
2008-02-18 05:28:00,1.6073,1.6075,1.6072,1.6073,143100000.0
2008-02-18 05:29:00,1.6073,1.60775,1.6073,1.6076,92600000.0
2008-02-18 05:30:00,1.6076,1.60775,1.6076,1.60775,58000000.0
2008-02-18 05:31:00,1.60775,1.6079,1.6076,1.6079,73600000.0
2008-02-18 05:32:00,1.6079,1.6081,1.6078,1.6079,58500000.0
2008-02-18 05:33:00,1.6079,1.60795,1.6079,1.6079,8400000.0
2008-02-18 05:34:00,1.6079,1.6079,1.6078,1.6078,32100000.0
2008-02-18 05:35:00,1.6078,1.6079,1.6078,1.6078,29500000.0
2008-02-18 05:36:00,1.6078,1.6079,1.6078,1.6078,23600000.0
2008-02-18 05:37:00,1.6078,1.6079,1.6078,1.6079,24600000.0
2008-02-18 05:38:00,1.6079,1.6079,1.6076,1.60775,43600000.0
2008-02-18 05:39:00,1.60775,1.6079,1.6077,1.60775,116900000.0
2008-02-18 05:40:00,1.60775,1.60775,1.60775,1.60775,16800000.0
2008-02-18 05:41:00,1.60775,1.60775,1.6076,1.6077,31500000.0
2008-02-18 05:42:00,1.6077,1.6077,1.6076,1.6076,6400000.0
2008-02-18 05:43:00,1.6076,1.60775,1.6074,1.6074,18400000.0
2008-02-18 05:44:00,1.6074,1.6076,1.6074,1.6074,13600000.0
2008-02-18 05:45:00,1.6074,1.6074,1.6072,1.6072,12000000.0
2008-02-18 05:46:00,1.6072,1.60745,1.6072,1.60745,24000000.0
2008-02-18 05:47:00,1.60745,1.6079,1.60745,1.6078,46000000.0
2008-02-18 05:48:00,1.6078,1.6079,1.60775,1.6079,6400000.0
2008-02-18 05:49:00,1.6079,1.6079,1.60765,1.60765,20200000.0
2008-02-18 05:50:00,1.60765,1.60765,1.6076,1.6076,10600000.0
2008-02-18 05:51:00,1.6076,1.60775,1.6076,1.6076,21800000.0
2008-02-18 05:52:00,1.6076,1.6078,1.6076,1.6076,20100000.0
2008-02-18 05:53:00,1.6076,1.60805,1.6076,1.6079,53900000.0
2008-02-18 05:54:00,1.6079,1.60815,1.6078,1.60785,38200000.0
2008-02-18 05:55:00,1.60785,1.6079,1.60785,1.6079,6600000.0
2008-02-18 05:56:00,1.6079,1.6079,1.60765,1.60775,30600000.0
2008-02-18 05:57:00,1.60775,1.60775,1.6076,1.6076,27200000.0
2008-02-18 05:58:00,1.6076,1.6077,1.60745,1.6077,54900000.0
2008-02-18 05:59:00,1.6077,1.6077,1.6076,1.6077,54800000.0
2008-02-18 06:00:00,1.6077,1.6078,1.6076,1.6077,62700000.0
2008-02-18 06:01:00,1.6077,1.6079,1.6077,1.6079,33100000.0
2008-02-18 06:02:00,1.6079,1.60865,1.6078,1.60865,100700000.0
2008-02-18 06:03:00,1.60865,1.60865,1.6084,1.6085,100900000.0
2008-02-18 06:04:00,1.6085,1.6087,1.6083,1.60835,108000000.0
2008-02-18 06:05:00,1.60835,1.6085,1.6079,1.608,113100000.0
2008-02-18 06:06:00,1.608,1.60815,1.608,1.60815,59900000.0
2008-02-18 06:07:00,1.60815,1.6087,1.60815,1.6085,67200000.0
2008-02-18 06:08:00,1.6085,1.6086,1.6083,1.6084,100600000.0
2008-02-18 06:09:00,1.60845,1.6085,1.60815,1.60825,43100000.0
2008-02-18 06:10:00,1.60825,1.6084,1.6081,1.6084,70300000.0
2008-02-18 06:11:00,1.6084,1.6086,1.60825,1.6085,152800000.0
2008-02-18 06:12:00,1.6085,1.60895,1.6084,1.6087,75900000.0
2008-02-18 06:13:00,1.6087,1.60885,1.6084,1.6086,144200000.0
2008-02-18 06:14:00,1.6086,1.6086,1.6075,1.6077,131700000.0
2008-02-18 06:15:00,1.6077,1.6081,1.6077,1.6079,120900000.0
2008-02-18 06:16:00,1.6079,1.60805,1.6079,1.6079,20200000.0
2008-02-18 06:17:00,1.6079,1.60795,1.60785,1.60795,36900000.0
2008-02-18 06:18:00,1.60795,1.6083,1.60795,1.60815,55600000.0
2008-02-18 06:19:00,1.60815,1.60815,1.6076,1.6076,53200000.0
2008-02-18 06:20:00,1.6076,1.6082,1.6076,1.608,104000000.0
2008-02-18 06:21:00,1.608,1.6082,1.608,1.6081,17500000.0
2008-02-18 06:22:00,1.6081,1.6083,1.60795,1.60795,32000000.0
2008-02-18 06:23:00,1.60795,1.60795,1.60795,1.60795,46400000.0
2008-02-18 06:24:00,1.60795,1.6083,1.60795,1.6083,18000000.0
2008-02-18 06:25:00,1.6083,1.6083,1.60795,1.60795,24100000.0
2008-02-18 06:26:00,1.60795,1.60795,1.60795,1.60795,47800000.0
2008-02-18 06:27:00,1.60795,1.60795,1.6076,1.60795,219200000.0
2008-02-18 06:28:00,1.60795,1.6081,1.6078,1.6079,215400000.0
2008-02-18 06:29:00,1.6079,1.6082,1.6078,1.6082,29100000.0
2008-02-18 06:30:00,1.608,1.6082,1.60795,1.608,94100000.0
2008-02-18 06:31:00,1.608,1.6083,1.608,1.6082,46100000.0
2008-02-18 06:32:00,1.6082,1.6082,1.6079,1.608,97400000.0
2008-02-18 06:33:00,1.608,1.608,1.60765,1.60775,116000000.0
2008-02-18 06:34:00,1.60775,1.60785,1.60735,1.60745,196400000.0
2008-02-18 06:35:00,1.60745,1.60765,1.6074,1.6076,61000000.0
2008-02-18 06:36:00,1.6076,1.60775,1.60745,1.60765,71400000.0
2008-02-18 06:37:00,1.60765,1.60785,1.6075,1.60785,109400000.0
2008-02-18 06:38:00,1.60785,1.6079,1.6076,1.60765,42200000.0
2008-02-18 06:39:00,1.6076,1.60775,1.6076,1.60775,18800000.0
2008-02-18 06:40:00,1.60775,1.6079,1.6077,1.6079,6800000.0
2008-02-18 06:41:00,1.60775,1.60795,1.60775,1.60795,48800000.0
2008-02-18 06:42:00,1.60795,1.60805,1.6079,1.6079,17200000.0
2008-02-18 06:43:00,1.6079,1.60815,1.6079,1.60795,134100000.0
2008-02-18 06:44:00,1.60795,1.60805,1.6079,1.60795,38800000.0
2008-02-18 06:45:00,1.60795,1.608,1.60775,1.60775,146300000.0
2008-02-18 06:46:00,1.60775,1.608,1.60765,1.60775,77500000.0
2008-02-18 06:47:00,1.60775,1.60795,1.60775,1.60795,47600000.0
2008-02-18 06:48:00,1.60795,1.60795,1.60775,1.60775,112800000.0
2008-02-18 06:49:00,1.60775,1.60775,1.60765,1.60775,51200000.0
2008-02-18 06:50:00,1.60775,1.6079,1.60765,1.6079,168000000.0
2008-02-18 06:51:00,1.6079,1.6079,1.60775,1.6079,139900000.0
2008-02-18 06:52:00,1.6079,1.60795,1.60775,1.60775,103200000.0
2008-02-18 06:53:00,1.60775,1.608,1.60775,1.6079,70400000.0
2008-02-18 06:54:00,1.60795,1.608,1.6079,1.6079,11200000.0
2008-02-18 06:55:00,1.6079,1.6079,1.6079,1.6079,2400000.0
2008-02-18 06:56:00,1.6079,1.6079,1.60775,1.60775,50000000.0
2008-02-18 06:57:00,1.60775,1.6079,1.60775,1.6079,13900000.0
2008-02-18 06:58:00,1.6079,1.6079,1.6077,1.6077,84700000.0
2008-02-18 06:59:00,1.6077,1.6079,1.6077,1.6079,18300000.0
2008-02-18 07:00:00,1.6079,1.6079,1.6076,1.6076,24000000.0
2008-02-18 07:01:00,1.6076,1.60765,1.6076,1.6076,37800000.0
2008-02-18 07:02:00,1.6076,1.60765,1.6076,1.60765,22200000.0
2008-02-18 07:03:00,1.60765,1.6077,1.60765,1.6077,35300000.0
2008-02-18 07:04:00,1.6077,1.60775,1.60765,1.60775,96700000.0
2008-02-18 07:05:00,1.60775,1.6079,1.60775,1.6079,32400000.0
2008-02-18 07:06:00,1.6079,1.6079,1.60775,1.60775,18400000.0
2008-02-18 07:07:00,1.60775,1.60805,1.60775,1.6079,37200000.0
2008-02-18 07:08:00,1.6079,1.60815,1.6079,1.60805,47500000.0
2008-02-18 07:09:00,1.60805,1.6083,1.608,1.6081,68200000.0
2008-02-18 07:10:00,1.6081,1.6085,1.6081,1.6083,84700000.0
2008-02-18 07:11:00,1.60835,1.6084,1.6082,1.6082,53100000.0
2008-02-18 07:12:00,1.60825,1.60835,1.6081,1.6082,40200000.0
2008-02-18 07:13:00,1.6082,1.6082,1.608,1.608,58400000.0
2008-02-18 07:14:00,1.608,1.6081,1.60795,1.6081,30500000.0
2008-02-18 07:15:00,1.6081,1.6083,1.6081,1.60825,32100000.0
2008-02-18 07:16:00,1.6082,1.6084,1.60815,1.60825,78100000.0
2008-02-18 07:17:00,1.60825,1.6085,1.60825,1.6085,38000000.0
2008-02-18 07:18:00,1.6085,1.6086,1.60835,1.6085,43400000.0
2008-02-18 07:19:00,1.6085,1.6088,1.60845,1.6088,42100000.0
2008-02-18 07:20:00,1.60885,1.60895,1.6087,1.6089,114700000.0
2008-02-18 07:21:00,1.6089,1.6092,1.60875,1.609,46700000.0
2008-02-18 07:22:00,1.609,1.6092,1.6089,1.6091,99800000.0
2008-02-18 07:23:00,1.6091,1.6091,1.6088,1.6088,16400000.0
2008-02-18 07:24:00,1.6088,1.6089,1.60865,1.6088,50200000.0
2008-02-18 07:25:00,1.6088,1.609,1.60865,1.609,31700000.0
2008-02-18 07:26:00,1.609,1.609,1.6088,1.6088,12900000.0
2008-02-18 07:27:00,1.6088,1.60915,1.6088,1.6091,56700000.0
2008-02-18 07:28:00,1.6091,1.6091,1.609,1.609,42600000.0
2008-02-18 07:29:00,1.609,1.609,1.60825,1.60835,252400000.0
2008-02-18 07:30:00,1.60835,1.6087,1.6083,1.6085,112000000.0
2008-02-18 07:31:00,1.6085,1.60925,1.6084,1.60925,149300000.0
2008-02-18 07:32:00,1.60925,1.6096,1.6091,1.6094,74200000.0
2008-02-18 07:33:00,1.6094,1.6094,1.60865,1.60885,279700000.0
2008-02-18 07:34:00,1.60885,1.60905,1.60875,1.60875,142100000.0
2008-02-18 07:35:00,1.60875,1.60875,1.6086,1.60865,29100000.0
2008-02-18 07:36:00,1.60865,1.6087,1.6085,1.60865,90400000.0
2008-02-18 07:37:00,1.60865,1.6088,1.6083,1.6083,199100000.0
2008-02-18 07:38:00,1.6083,1.60865,1.60825,1.60855,67800000.0
2008-02-18 07:39:00,1.60855,1.60875,1.60855,1.60865,21200000.0
2008-02-18 07:40:00,1.60865,1.60895,1.6086,1.6086,67300000.0
2008-02-18 07:41:00,1.6086,1.609,1.6086,1.6087,148800000.0
2008-02-18 07:42:00,1.6087,1.6087,1.6086,1.6086,22400000.0
2008-02-18 07:43:00,1.6086,1.6086,1.6086,1.6086,10000000.0
2008-02-18 07:44:00,1.6086,1.6086,1.6083,1.6083,38400000.0
2008-02-18 07:45:00,1.6083,1.60845,1.6083,1.6083,68500000.0
2008-02-18 07:46:00,1.6083,1.6086,1.6083,1.6086,79600000.0
2008-02-18 07:47:00,1.6086,1.60905,1.6085,1.6085,48000000.0
2008-02-18 07:48:00,1.6085,1.6088,1.60845,1.6087,89000000.0
2008-02-18 07:49:00,1.60875,1.6088,1.6085,1.6086,54100000.0
2008-02-18 07:50:00,1.6086,1.6086,1.608,1.608,40200000.0
2008-02-18 07:51:00,1.608,1.6081,1.60795,1.6081,32000000.0
2008-02-18 07:52:00,1.6081,1.6081,1.6079,1.6079,26400000.0
2008-02-18 07:53:00,1.6079,1.6081,1.6079,1.6081,11600000.0
2008-02-18 07:54:00,1.6081,1.6081,1.6078,1.6078,41400000.0
2008-02-18 07:55:00,1.6078,1.6079,1.6077,1.6077,66300000.0
2008-02-18 07:56:00,1.6077,1.60775,1.6074,1.6075,240900000.0
2008-02-18 07:57:00,1.6075,1.6076,1.6074,1.6074,56700000.0
2008-02-18 07:58:00,1.6074,1.6075,1.6074,1.6075,77600000.0
2008-02-18 07:59:00,1.6075,1.60775,1.6074,1.6075,46800000.0
2008-02-18 08:00:00,1.6075,1.6079,1.6075,1.60785,112200000.0
2008-02-18 08:01:00,1.60785,1.6082,1.6078,1.6082,87200000.0
2008-02-18 08:02:00,1.6082,1.6082,1.6082,1.6082,6800000.0
2008-02-18 08:03:00,1.6082,1.6082,1.6077,1.6081,171600000.0
2008-02-18 08:04:00,1.6081,1.6081,1.6075,1.6075,44000000.0
2008-02-18 08:05:00,1.6075,1.60795,1.6075,1.6076,124700000.0
2008-02-18 08:06:00,1.6076,1.6079,1.6074,1.60785,131000000.0
2008-02-18 08:07:00,1.6079,1.6081,1.60785,1.6081,75200000.0
2008-02-18 08:08:00,1.6081,1.60815,1.60785,1.60785,46900000.0
2008-02-18 08:09:00,1.60785,1.60785,1.6077,1.6077,64800000.0
2008-02-18 08:10:00,1.6077,1.60775,1.60725,1.60745,420900000.0
2008-02-18 08:11:00,1.60745,1.6081,1.60725,1.6076,298900000.0
2008-02-18 08:12:00,1.6076,1.6076,1.60745,1.60745,15000000.0
2008-02-18 08:13:00,1.60745,1.60765,1.6073,1.60765,130200000.0
2008-02-18 08:14:00,1.60765,1.60765,1.60725,1.60725,97800000.0
2008-02-18 08:15:00,1.60735,1.60765,1.60735,1.60765,116800000.0
2008-02-18 08:16:00,1.60765,1.6079,1.60755,1.6079,86700000.0
2008-02-18 08:17:00,1.6079,1.60795,1.6076,1.6079,65200000.0
2008-02-18 08:18:00,1.6079,1.608,1.6076,1.6077,67100000.0
2008-02-18 08:19:00,1.6077,1.6079,1.6076,1.6077,104600000.0
2008-02-18 08:20:00,1.6077,1.6077,1.6076,1.6076,50500000.0
2008-02-18 08:21:00,1.60765,1.6077,1.60765,1.6077,14400000.0
2008-02-18 08:22:00,1.6077,1.6077,1.6075,1.6076,44700000.0
2008-02-18 08:23:00,1.6076,1.6076,1.6076,1.6076,5200000.0
2008-02-18 08:24:00,1.6076,1.60785,1.6076,1.60785,32300000.0
2008-02-18 08:25:00,1.60785,1.60805,1.6077,1.60805,147200000.0
2008-02-18 08:26:00,1.60805,1.60805,1.60775,1.60775,171600000.0
2008-02-18 08:27:00,1.60775,1.608,1.6077,1.608,78600000.0
2008-02-18 08:28:00,1.608,1.608,1.60765,1.60765,152900000.0
2008-02-18 08:29:00,1.60765,1.6077,1.60735,1.6076,102000000.0
2008-02-18 08:30:00,1.6076,1.6079,1.6076,1.60785,67700000.0
2008-02-18 08:31:00,1.60785,1.6082,1.60775,1.6081,110000000.0
2008-02-18 08:32:00,1.6081,1.6084,1.6081,1.6082,69900000.0
2008-02-18 08:33:00,1.6082,1.6082,1.6081,1.6081,14700000.0
2008-02-18 08:34:00,1.6081,1.6081,1.60775,1.60775,110600000.0
2008-02-18 08:35:00,1.60775,1.6081,1.60775,1.60775,119200000.0
2008-02-18 08:36:00,1.60775,1.60775,1.6076,1.6076,52100000.0
2008-02-18 08:37:00,1.6076,1.6076,1.6073,1.6074,114700000.0
2008-02-18 08:38:00,1.6074,1.6078,1.60715,1.6078,229100000.0
2008-02-18 08:39:00,1.6078,1.6078,1.60735,1.60735,43400000.0
2008-02-18 08:40:00,1.60735,1.60745,1.60735,1.60735,71900000.0
2008-02-18 08:41:00,1.60735,1.60735,1.60735,1.60735,51200000.0
2008-02-18 08:42:00,1.60735,1.60745,1.60725,1.60745,38400000.0
2008-02-18 08:43:00,1.60735,1.60745,1.6072,1.6072,38000000.0
2008-02-18 08:44:00,1.6072,1.6074,1.607,1.6071,70500000.0
2008-02-18 08:45:00,1.6071,1.6071,1.6071,1.6071,3200000.0
2008-02-18 08:46:00,1.6071,1.60735,1.6071,1.6072,120900000.0
2008-02-18 08:47:00,1.6072,1.6075,1.6072,1.6073,36100000.0
2008-02-18 08:48:00,1.6073,1.60735,1.6073,1.6073,17000000.0
2008-02-18 08:49:00,1.6073,1.6074,1.6072,1.6072,20800000.0
2008-02-18 08:50:00,1.6072,1.6075,1.6072,1.6075,46900000.0
2008-02-18 08:51:00,1.6075,1.6077,1.6075,1.6077,13200000.0
2008-02-18 08:52:00,1.6077,1.6077,1.607,1.607,45200000.0
2008-02-18 08:53:00,1.607,1.607,1.60645,1.6068,93600000.0
2008-02-18 08:54:00,1.6068,1.607,1.6068,1.607,114900000.0
2008-02-18 08:55:00,1.607,1.6075,1.607,1.60735,144800000.0
2008-02-18 08:56:00,1.6074,1.6074,1.60715,1.60715,86600000.0
2008-02-18 08:57:00,1.60715,1.60715,1.6066,1.60685,230300000.0
2008-02-18 08:58:00,1.60685,1.6071,1.6068,1.6069,60800000.0
2008-02-18 08:59:00,1.6069,1.60715,1.60665,1.60715,67100000.0
2008-02-18 09:00:00,1.60715,1.6073,1.60695,1.60715,173000000.0
2008-02-18 09:01:00,1.60715,1.60775,1.60705,1.60775,171300000.0
2008-02-18 09:02:00,1.6079,1.6083,1.60775,1.60805,189500000.0
2008-02-18 09:03:00,1.60805,1.60815,1.60765,1.6081,133800000.0
2008-02-18 09:04:00,1.6081,1.6081,1.60755,1.6081,85000000.0
2008-02-18 09:05:00,1.6081,1.6084,1.60785,1.60785,125800000.0
2008-02-18 09:06:00,1.60785,1.6084,1.60785,1.6081,62400000.0
2008-02-18 09:07:00,1.6081,1.6083,1.608,1.6081,43600000.0
2008-02-18 09:08:00,1.6081,1.6081,1.60745,1.6078,187600000.0
2008-02-18 09:09:00,1.6078,1.6079,1.60745,1.6078,88500000.0
2008-02-18 09:10:00,1.6078,1.608,1.60775,1.60785,223000000.0
2008-02-18 09:11:00,1.60785,1.6083,1.60785,1.6081,122700000.0
2008-02-18 09:12:00,1.6081,1.6081,1.60785,1.60785,116600000.0
2008-02-18 09:13:00,1.60785,1.60805,1.60785,1.60795,86400000.0
2008-02-18 09:14:00,1.60795,1.6083,1.60795,1.6082,158200000.0
2008-02-18 09:15:00,1.6082,1.6086,1.60785,1.60805,105100000.0
2008-02-18 09:16:00,1.60805,1.60815,1.60795,1.60815,28300000.0
2008-02-18 09:17:00,1.60815,1.6083,1.6081,1.60815,42900000.0
2008-02-18 09:18:00,1.60815,1.6082,1.60805,1.60805,90900000.0
2008-02-18 09:19:00,1.60805,1.60815,1.6077,1.6077,41300000.0
2008-02-18 09:20:00,1.6077,1.6078,1.6072,1.6072,126200000.0
2008-02-18 09:21:00,1.6072,1.6074,1.6072,1.6072,15600000.0
2008-02-18 09:22:00,1.60725,1.6075,1.60725,1.60735,131700000.0
2008-02-18 09:23:00,1.60735,1.60735,1.6071,1.60735,191700000.0
2008-02-18 09:24:00,1.60735,1.6075,1.6073,1.6074,97700000.0
2008-02-18 09:25:00,1.6074,1.6075,1.60715,1.6073,184000000.0
2008-02-18 09:26:00,1.6073,1.6073,1.60685,1.60705,83600000.0
2008-02-18 09:27:00,1.60705,1.60725,1.60705,1.6071,142800000.0
2008-02-18 09:28:00,1.6071,1.6072,1.6067,1.60675,107500000.0
2008-02-18 09:29:00,1.60675,1.60685,1.6066,1.6067,213900000.0
2008-02-18 09:30:00,1.6067,1.6072,1.6067,1.6072,72300000.0
2008-02-18 09:31:00,1.6072,1.6075,1.6071,1.60725,108700000.0
2008-02-18 09:32:00,1.60725,1.6076,1.60725,1.6074,96200000.0
2008-02-18 09:33:00,1.6074,1.6078,1.6073,1.60775,75100000.0
2008-02-18 09:34:00,1.60775,1.60775,1.607,1.607,89900000.0
2008-02-18 09:35:00,1.607,1.6071,1.60605,1.60625,171500000.0
2008-02-18 09:36:00,1.60625,1.60675,1.60625,1.6067,139000000.0
2008-02-18 09:37:00,1.6067,1.6073,1.6067,1.6073,92000000.0
2008-02-18 09:38:00,1.6073,1.6075,1.6071,1.6073,77000000.0
2008-02-18 09:39:00,1.6073,1.6073,1.607,1.6071,94800000.0
2008-02-18 09:40:00,1.6071,1.6074,1.607,1.6071,164200000.0
2008-02-18 09:41:00,1.6071,1.6071,1.6069,1.6071,28200000.0
2008-02-18 09:42:00,1.6071,1.6073,1.6067,1.6071,95600000.0
2008-02-18 09:43:00,1.607,1.60715,1.6069,1.607,74000000.0
2008-02-18 09:44:00,1.607,1.60745,1.6069,1.6074,82500000.0
2008-02-18 09:45:00,1.6074,1.6074,1.60705,1.60705,119400000.0
2008-02-18 09:46:00,1.60705,1.6072,1.60705,1.6072,122800000.0
2008-02-18 09:47:00,1.60715,1.60765,1.60705,1.60765,353500000.0
2008-02-18 09:48:00,1.60765,1.6082,1.6074,1.6079,132500000.0
2008-02-18 09:49:00,1.6079,1.6081,1.6077,1.608,164800000.0
2008-02-18 09:50:00,1.608,1.6081,1.6079,1.6079,62000000.0
2008-02-18 09:51:00,1.6079,1.6081,1.6079,1.60795,65500000.0
2008-02-18 09:52:00,1.60795,1.6081,1.6077,1.6079,63600000.0
2008-02-18 09:53:00,1.6079,1.6079,1.60755,1.60775,37500000.0
2008-02-18 09:54:00,1.60775,1.6082,1.60765,1.60815,103600000.0
2008-02-18 09:55:00,1.60815,1.6084,1.6078,1.6082,147600000.0
2008-02-18 09:56:00,1.6082,1.60825,1.6076,1.6077,131000000.0
2008-02-18 09:57:00,1.6077,1.6081,1.6077,1.608,80800000.0
2008-02-18 09:58:00,1.608,1.6083,1.6077,1.6081,110900000.0
2008-02-18 09:59:00,1.60815,1.60825,1.60735,1.6076,140700000.0
2008-02-18 10:00:00,1.6076,1.608,1.6073,1.6077,95800000.0
2008-02-18 10:01:00,1.6077,1.6077,1.6072,1.60725,153900000.0
2008-02-18 10:02:00,1.60725,1.6073,1.6069,1.607,199300000.0
2008-02-18 10:03:00,1.607,1.6078,1.60685,1.6078,276700000.0
2008-02-18 10:04:00,1.6077,1.6079,1.60745,1.60745,217400000.0
2008-02-18 10:05:00,1.60745,1.6083,1.60745,1.6083,146500000.0
2008-02-18 10:06:00,1.6083,1.6084,1.6075,1.60765,265300000.0
2008-02-18 10:07:00,1.60765,1.6077,1.60755,1.6076,108400000.0
2008-02-18 10:08:00,1.6076,1.608,1.6075,1.6077,96800000.0
2008-02-18 10:09:00,1.6079,1.6079,1.6074,1.6075,53300000.0
2008-02-18 10:10:00,1.6075,1.608,1.6075,1.608,42800000.0
2008-02-18 10:11:00,1.608,1.608,1.6075,1.6075,67700000.0
2008-02-18 10:12:00,1.6075,1.6077,1.6073,1.6077,52600000.0
2008-02-18 10:13:00,1.6077,1.6078,1.6074,1.6074,40400000.0
2008-02-18 10:14:00,1.6074,1.6074,1.6073,1.6073,24900000.0
2008-02-18 10:15:00,1.607,1.6074,1.607,1.6074,51000000.0
2008-02-18 10:16:00,1.6074,1.6077,1.6073,1.6074,61900000.0
2008-02-18 10:17:00,1.6074,1.6077,1.6073,1.6073,68900000.0
2008-02-18 10:18:00,1.6073,1.6075,1.6071,1.6073,24900000.0
2008-02-18 10:19:00,1.6073,1.6074,1.6073,1.6074,28000000.0
2008-02-18 10:20:00,1.6074,1.6075,1.6073,1.6074,67000000.0
2008-02-18 10:21:00,1.6074,1.6074,1.6069,1.607,48900000.0
2008-02-18 10:22:00,1.607,1.6074,1.6069,1.6071,106700000.0
2008-02-18 10:23:00,1.6071,1.6072,1.607,1.607,27400000.0
2008-02-18 10:24:00,1.607,1.60735,1.6068,1.6073,46800000.0
2008-02-18 10:25:00,1.6073,1.6073,1.60675,1.60675,32600000.0
2008-02-18 10:26:00,1.60675,1.607,1.6065,1.607,154500000.0
2008-02-18 10:27:00,1.607,1.60705,1.6063,1.6063,118900000.0
2008-02-18 10:28:00,1.6063,1.6066,1.606,1.6062,109400000.0
2008-02-18 10:29:00,1.6062,1.6066,1.6062,1.60655,123700000.0
2008-02-18 10:30:00,1.60655,1.6069,1.6063,1.6068,125500000.0
2008-02-18 10:31:00,1.6068,1.607,1.60655,1.6066,66700000.0
2008-02-18 10:32:00,1.6066,1.6067,1.60625,1.6063,259500000.0
2008-02-18 10:33:00,1.6063,1.6066,1.6062,1.6063,126000000.0
2008-02-18 10:34:00,1.6063,1.6065,1.6062,1.6064,108500000.0
2008-02-18 10:35:00,1.6064,1.6069,1.6064,1.6069,94500000.0
2008-02-18 10:36:00,1.6069,1.60695,1.60645,1.60685,172600000.0
2008-02-18 10:37:00,1.60685,1.60695,1.60615,1.6065,273300000.0
2008-02-18 10:38:00,1.6065,1.6065,1.6056,1.60595,259400000.0
2008-02-18 10:39:00,1.60595,1.6063,1.6057,1.6061,458900000.0
2008-02-18 10:40:00,1.6061,1.6065,1.6061,1.6064,325700000.0
2008-02-18 10:41:00,1.6064,1.6065,1.6062,1.6062,184300000.0
2008-02-18 10:42:00,1.6062,1.6062,1.6057,1.6061,408200000.0
2008-02-18 10:43:00,1.6061,1.6064,1.6054,1.60635,223700000.0
2008-02-18 10:44:00,1.60635,1.6068,1.6062,1.6063,268700000.0
2008-02-18 10:45:00,1.6063,1.60635,1.6057,1.6059,240400000.0
2008-02-18 10:46:00,1.6058,1.606,1.60555,1.6059,221500000.0
2008-02-18 10:47:00,1.6059,1.606,1.6057,1.6058,128300000.0
2008-02-18 10:48:00,1.6058,1.6061,1.6058,1.6061,120900000.0
2008-02-18 10:49:00,1.6061,1.60615,1.60585,1.606,107700000.0
2008-02-18 10:50:00,1.606,1.6061,1.6056,1.60585,129800000.0
2008-02-18 10:51:00,1.60585,1.6063,1.6058,1.60585,141700000.0
2008-02-18 10:52:00,1.60585,1.6064,1.6058,1.60635,134700000.0
2008-02-18 10:53:00,1.60635,1.6067,1.60615,1.6064,341700000.0
2008-02-18 10:54:00,1.6064,1.6073,1.6064,1.6069,141600001.0
2008-02-18 10:55:00,1.6069,1.60695,1.6065,1.6066,171100000.0
2008-02-18 10:56:00,1.6066,1.6069,1.6059,1.6059,153000000.0
2008-02-18 10:57:00,1.6059,1.6062,1.6058,1.6059,77200000.0
2008-02-18 10:58:00,1.6059,1.60595,1.6056,1.60575,175200000.0
2008-02-18 10:59:00,1.60575,1.60645,1.60575,1.60645,247300000.0
2008-02-18 11:00:00,1.60655,1.6066,1.606,1.6062,254400000.0
2008-02-18 11:01:00,1.6061,1.6064,1.606,1.6062,160600000.0
2008-02-18 11:02:00,1.6061,1.6062,1.606,1.60605,102700000.0
2008-02-18 11:03:00,1.60605,1.60605,1.6056,1.6056,150200000.0
2008-02-18 11:04:00,1.6056,1.60605,1.6055,1.60585,179300000.0
2008-02-18 11:05:00,1.60585,1.6062,1.60585,1.6061,261900000.0
2008-02-18 11:06:00,1.6061,1.6062,1.606,1.606,84000000.0
2008-02-18 11:07:00,1.606,1.6061,1.6059,1.6059,32400000.0
2008-02-18 11:08:00,1.6059,1.6061,1.6058,1.6061,35500000.0
2008-02-18 11:09:00,1.6061,1.6062,1.6059,1.6062,28800000.0
2008-02-18 11:10:00,1.6062,1.6062,1.6061,1.6062,61000000.0
2008-02-18 11:11:00,1.6062,1.6064,1.6062,1.6064,45200000.0
2008-02-18 11:12:00,1.6064,1.6066,1.6063,1.6064,263900000.0
2008-02-18 11:13:00,1.6064,1.6065,1.6058,1.6062,380100000.0
2008-02-18 11:14:00,1.6062,1.60625,1.60575,1.60615,457100000.0
2008-02-18 11:15:00,1.60605,1.6062,1.6057,1.606,210600000.0
2008-02-18 11:16:00,1.606,1.606,1.60575,1.60595,34000000.0
2008-02-18 11:17:00,1.60595,1.606,1.6057,1.606,52900000.0
2008-02-18 11:18:00,1.606,1.6064,1.606,1.6061,54400000.0
2008-02-18 11:19:00,1.6061,1.6063,1.6061,1.6063,45700000.0
2008-02-18 11:20:00,1.6063,1.6065,1.6061,1.6064,43200000.0
2008-02-18 11:21:00,1.6064,1.60645,1.6059,1.606,51100000.0
2008-02-18 11:22:00,1.606,1.6062,1.6057,1.6057,46300000.0
2008-02-18 11:23:00,1.6057,1.6059,1.6054,1.6057,97900000.0
2008-02-18 11:24:00,1.6057,1.606,1.6055,1.60595,133000000.0
2008-02-18 11:25:00,1.60595,1.60605,1.60575,1.60585,113200000.0
2008-02-18 11:26:00,1.60585,1.60585,1.6054,1.6055,161600000.0
2008-02-18 11:27:00,1.6055,1.6055,1.6049,1.6051,193700000.0
2008-02-18 11:28:00,1.6051,1.6051,1.60405,1.60405,265900000.0
2008-02-18 11:29:00,1.60405,1.6049,1.60405,1.6049,150200000.0
2008-02-18 11:30:00,1.6049,1.605,1.6048,1.6049,73100000.0
2008-02-18 11:31:00,1.6049,1.6053,1.6047,1.6053,108500000.0
2008-02-18 11:32:00,1.6053,1.6055,1.6052,1.6052,88200000.0
2008-02-18 11:33:00,1.6051,1.6053,1.6047,1.6047,72500000.0
2008-02-18 11:34:00,1.6047,1.60475,1.60455,1.60475,65400000.0
2008-02-18 11:35:00,1.60475,1.6048,1.6047,1.6048,117200000.0
2008-02-18 11:36:00,1.6048,1.605,1.6047,1.6048,137800000.0
2008-02-18 11:37:00,1.6048,1.6051,1.60465,1.60465,118600000.0
2008-02-18 11:38:00,1.60465,1.6047,1.60435,1.6047,223200000.0
2008-02-18 11:39:00,1.6047,1.6047,1.6045,1.6046,108000000.0
2008-02-18 11:40:00,1.60465,1.605,1.6044,1.6046,171000000.0
2008-02-18 11:41:00,1.6046,1.6047,1.6046,1.6047,29200000.0
2008-02-18 11:42:00,1.6047,1.60475,1.6047,1.60475,99400000.0
2008-02-18 11:43:00,1.60475,1.60505,1.6047,1.605,167200000.0
2008-02-18 11:44:00,1.605,1.605,1.6047,1.6047,61800000.0
2008-02-18 11:45:00,1.6047,1.60475,1.6047,1.6047,127200000.0
2008-02-18 11:46:00,1.6047,1.60475,1.6047,1.6047,103800000.0
2008-02-18 11:47:00,1.6047,1.6051,1.6047,1.6048,130500000.0
2008-02-18 11:48:00,1.6048,1.6054,1.60475,1.60505,170000000.0
2008-02-18 11:49:00,1.60505,1.6055,1.60505,1.60515,86900000.0
2008-02-18 11:50:00,1.60515,1.60535,1.6051,1.6052,58300000.0
2008-02-18 11:51:00,1.6052,1.6057,1.60515,1.6057,59000000.0
2008-02-18 11:52:00,1.6057,1.6057,1.60555,1.6056,49100000.0
2008-02-18 11:53:00,1.6057,1.606,1.60565,1.6059,49100000.0
2008-02-18 11:54:00,1.6059,1.6063,1.6059,1.6062,38800000.0
2008-02-18 11:55:00,1.6062,1.6064,1.6062,1.6064,65200000.0
2008-02-18 11:56:00,1.6064,1.60645,1.6064,1.60645,145100000.0
2008-02-18 11:57:00,1.60645,1.607,1.60645,1.6065,75500000.0
2008-02-18 11:58:00,1.6065,1.60665,1.6064,1.6065,71100000.0
2008-02-18 11:59:00,1.6065,1.6069,1.6064,1.6068,39600000.0
2008-02-18 12:00:00,1.6068,1.607,1.6066,1.607,87800000.0
2008-02-18 12:01:00,1.607,1.607,1.6068,1.6068,40600000.0
2008-02-18 12:02:00,1.6068,1.6071,1.6068,1.607,48900000.0
2008-02-18 12:03:00,1.607,1.6072,1.60675,1.6068,133800000.0
2008-02-18 12:04:00,1.6068,1.6071,1.6068,1.607,44200000.0
2008-02-18 12:05:00,1.607,1.607,1.6069,1.607,31900000.0
2008-02-18 12:06:00,1.607,1.6071,1.6067,1.6068,103100000.0
2008-02-18 12:07:00,1.6068,1.6071,1.6068,1.607,26400000.0
2008-02-18 12:08:00,1.607,1.6073,1.6069,1.607,63100000.0
2008-02-18 12:09:00,1.607,1.6072,1.607,1.6072,34400000.0
2008-02-18 12:10:00,1.6072,1.6074,1.607,1.6071,83100000.0
2008-02-18 12:11:00,1.6071,1.6073,1.60695,1.607,105700000.0
2008-02-18 12:12:00,1.607,1.6072,1.6068,1.6071,95200000.0
2008-02-18 12:13:00,1.6071,1.6076,1.6071,1.60755,211400000.0
2008-02-18 12:14:00,1.60755,1.6078,1.6073,1.6075,253400000.0
2008-02-18 12:15:00,1.6075,1.6075,1.60705,1.6073,68900000.0
2008-02-18 12:16:00,1.6073,1.6075,1.6072,1.6075,54400000.0
2008-02-18 12:17:00,1.6075,1.6075,1.6075,1.6075,18400000.0
2008-02-18 12:18:00,1.6075,1.6077,1.6073,1.6075,41400000.0
2008-02-18 12:19:00,1.6075,1.6075,1.6069,1.6072,25700000.0
2008-02-18 12:20:00,1.6072,1.6072,1.6068,1.6068,33200000.0
2008-02-18 12:21:00,1.6068,1.6069,1.6067,1.6067,17600000.0
2008-02-18 12:22:00,1.6067,1.6068,1.60645,1.6067,66200000.0
2008-02-18 12:23:00,1.6067,1.6068,1.6064,1.6064,27400000.0
2008-02-18 12:24:00,1.6064,1.6067,1.6064,1.6065,84000000.0
2008-02-18 12:25:00,1.6065,1.6067,1.6065,1.6065,21200000.0
2008-02-18 12:26:00,1.6065,1.6067,1.6065,1.6065,47700000.0
2008-02-18 12:27:00,1.6065,1.6067,1.6065,1.60665,31400000.0
2008-02-18 12:28:00,1.60665,1.6067,1.6065,1.6065,28900000.0
2008-02-18 12:29:00,1.6065,1.6066,1.6064,1.6065,37000000.0
2008-02-18 12:30:00,1.6065,1.6065,1.6063,1.6064,13200000.0
2008-02-18 12:31:00,1.6064,1.6064,1.6062,1.6063,21500000.0
2008-02-18 12:32:00,1.6063,1.6064,1.6062,1.6062,31900000.0
2008-02-18 12:33:00,1.6063,1.6063,1.6061,1.6062,24600000.0
2008-02-18 12:34:00,1.6062,1.6064,1.6062,1.6064,39300000.0
2008-02-18 12:35:00,1.6064,1.6065,1.6062,1.6062,36700000.0
2008-02-18 12:36:00,1.6062,1.6064,1.6062,1.6064,30500000.0
2008-02-18 12:37:00,1.6064,1.60665,1.6062,1.6066,109300000.0
2008-02-18 12:38:00,1.6066,1.6068,1.6064,1.6067,48400000.0
2008-02-18 12:39:00,1.6067,1.6067,1.606,1.6062,44000000.0
2008-02-18 12:40:00,1.6062,1.6062,1.606,1.6062,31500000.0
2008-02-18 12:41:00,1.6062,1.6069,1.6062,1.6069,38800000.0
2008-02-18 12:42:00,1.6069,1.6069,1.6064,1.6067,47500000.0
2008-02-18 12:43:00,1.6067,1.607,1.6065,1.607,38000000.0
2008-02-18 12:44:00,1.607,1.607,1.6068,1.6068,32800000.0
2008-02-18 12:45:00,1.6068,1.6068,1.60615,1.6065,69100000.0
2008-02-18 12:46:00,1.6065,1.6068,1.6064,1.6068,32500000.0
2008-02-18 12:47:00,1.6068,1.6068,1.6061,1.60625,60600000.0
2008-02-18 12:48:00,1.60625,1.6067,1.60625,1.6066,115500000.0
2008-02-18 12:49:00,1.6066,1.6068,1.60655,1.6066,33400000.0
2008-02-18 12:50:00,1.6066,1.6067,1.6065,1.6065,19200000.0
2008-02-18 12:51:00,1.6065,1.6067,1.60625,1.60625,86300000.0
2008-02-18 12:52:00,1.60625,1.6065,1.60625,1.6065,18900000.0
2008-02-18 12:53:00,1.6065,1.6065,1.60635,1.6065,27900000.0
2008-02-18 12:54:00,1.6065,1.6068,1.60625,1.60625,71300000.0
2008-02-18 12:55:00,1.60625,1.60625,1.60625,1.60625,88700000.0
2008-02-18 12:56:00,1.60625,1.6064,1.60625,1.60625,36200000.0
2008-02-18 12:57:00,1.60625,1.60625,1.60625,1.60625,11600000.0
2008-02-18 12:58:00,1.60625,1.6064,1.60625,1.60625,44900000.0
2008-02-18 12:59:00,1.60625,1.60625,1.6061,1.60625,12900000.0
2008-02-18 13:00:00,1.60625,1.6064,1.606,1.60625,26600000.0
2008-02-18 13:01:00,1.60625,1.60625,1.60575,1.60575,33300000.0
2008-02-18 13:02:00,1.60575,1.6063,1.60575,1.606,28700000.0
2008-02-18 13:03:00,1.606,1.606,1.6053,1.6055,44800000.0
2008-02-18 13:04:00,1.6055,1.6057,1.6055,1.6055,30800000.0
2008-02-18 13:05:00,1.6055,1.6057,1.6054,1.6055,45200000.0
2008-02-18 13:06:00,1.6055,1.6058,1.6054,1.6054,21000000.0
2008-02-18 13:07:00,1.6054,1.6056,1.6054,1.6055,47400000.0
2008-02-18 13:08:00,1.6055,1.6056,1.6053,1.6055,44700000.0
2008-02-18 13:09:00,1.6055,1.6056,1.6053,1.6054,66900000.0
2008-02-18 13:10:00,1.6054,1.6055,1.6052,1.6053,78000000.0
2008-02-18 13:11:00,1.6053,1.6056,1.6052,1.6054,81600000.0
2008-02-18 13:12:00,1.6054,1.6058,1.6054,1.6056,384900000.0
2008-02-18 13:13:00,1.6056,1.6058,1.6054,1.6056,163900000.0
2008-02-18 13:14:00,1.6056,1.6056,1.6052,1.6055,66800000.0
2008-02-18 13:15:00,1.6055,1.6055,1.6052,1.6053,65200000.0
2008-02-18 13:16:00,1.6053,1.6054,1.6052,1.6052,62500000.0
2008-02-18 13:17:00,1.6052,1.6055,1.6052,1.6054,39100000.0
2008-02-18 13:18:00,1.6054,1.6054,1.6053,1.6054,15600000.0
2008-02-18 13:19:00,1.6054,1.6054,1.605,1.605,20800000.0
2008-02-18 13:20:00,1.605,1.6051,1.6049,1.6049,13200000.0
2008-02-18 13:21:00,1.6049,1.60495,1.60465,1.6048,35800000.0
2008-02-18 13:22:00,1.6048,1.6048,1.60435,1.6045,144300000.0
2008-02-18 13:23:00,1.6045,1.6048,1.6044,1.6048,75800000.0
2008-02-18 13:24:00,1.6048,1.6048,1.6045,1.6046,70900000.0
2008-02-18 13:25:00,1.6046,1.6047,1.6041,1.6043,126400000.0
2008-02-18 13:26:00,1.6043,1.6046,1.6041,1.6045,60900000.0
2008-02-18 13:27:00,1.6045,1.6047,1.6042,1.60465,104700000.0
2008-02-18 13:28:00,1.6046,1.60475,1.6041,1.6042,247700000.0
2008-02-18 13:29:00,1.6042,1.6048,1.6041,1.6043,391400000.0
2008-02-18 13:30:00,1.6042,1.6046,1.60415,1.6045,83700000.0
2008-02-18 13:31:00,1.6045,1.6046,1.6045,1.6046,23200000.0
2008-02-18 13:32:00,1.6046,1.6048,1.6045,1.6048,48400000.0
2008-02-18 13:33:00,1.6048,1.6049,1.6048,1.6048,27600000.0
2008-02-18 13:34:00,1.6048,1.6048,1.6046,1.6046,19200000.0
2008-02-18 13:35:00,1.6046,1.6047,1.6046,1.6046,19600000.0
2008-02-18 13:36:00,1.60445,1.6045,1.6043,1.6043,56000000.0
2008-02-18 13:37:00,1.6043,1.6043,1.6039,1.6041,58500000.0
2008-02-18 13:38:00,1.6041,1.6046,1.6035,1.6045,72300000.0
2008-02-18 13:39:00,1.6045,1.6046,1.6043,1.6043,30800000.0
2008-02-18 13:40:00,1.6043,1.6046,1.6043,1.6046,42700000.0
2008-02-18 13:41:00,1.6046,1.605,1.6046,1.6049,303000000.0
2008-02-18 13:42:00,1.6049,1.6053,1.6048,1.6051,118500000.0
2008-02-18 13:43:00,1.6053,1.6061,1.6053,1.6057,190900000.0
2008-02-18 13:44:00,1.6057,1.606,1.6055,1.606,130400000.0
2008-02-18 13:45:00,1.606,1.606,1.60525,1.60565,120100000.0
2008-02-18 13:46:00,1.60565,1.6063,1.6056,1.6063,75400000.0
2008-02-18 13:47:00,1.6063,1.6063,1.6061,1.6062,16400000.0
2008-02-18 13:48:00,1.6062,1.6062,1.6053,1.6053,88300000.0
2008-02-18 13:49:00,1.6053,1.6056,1.6053,1.6055,89600000.0
2008-02-18 13:50:00,1.6055,1.6059,1.6055,1.6056,131000000.0
2008-02-18 13:51:00,1.6056,1.606,1.6056,1.60585,195100000.0
2008-02-18 13:52:00,1.60585,1.6062,1.60585,1.60615,97700000.0
2008-02-18 13:53:00,1.60615,1.60615,1.6056,1.6056,56700000.0
2008-02-18 13:54:00,1.6056,1.6057,1.6054,1.6055,111300000.0
2008-02-18 13:55:00,1.6055,1.6057,1.6055,1.6056,24400000.0
2008-02-18 13:56:00,1.6056,1.6056,1.6053,1.6053,22000000.0
2008-02-18 13:57:00,1.6053,1.6056,1.6053,1.6056,76100000.0
2008-02-18 13:58:00,1.6056,1.60575,1.6056,1.60575,93700000.0
2008-02-18 13:59:00,1.60575,1.60595,1.60565,1.60575,165500000.0
2008-02-18 14:00:00,1.60575,1.606,1.60555,1.6057,268600000.0
2008-02-18 14:01:00,1.6057,1.6059,1.6056,1.6058,90800000.0
2008-02-18 14:02:00,1.6058,1.6061,1.6058,1.6061,17600000.0
2008-02-18 14:03:00,1.6061,1.6061,1.6057,1.6057,56400000.0
2008-02-18 14:04:00,1.6057,1.6058,1.6056,1.6056,25100000.0
2008-02-18 14:05:00,1.6056,1.606,1.6056,1.60585,35300000.0
2008-02-18 14:06:00,1.60585,1.60585,1.6055,1.6056,189500000.0
2008-02-18 14:07:00,1.6056,1.6057,1.6055,1.6057,56400000.0
2008-02-18 14:08:00,1.6057,1.6058,1.6056,1.6058,25200000.0
2008-02-18 14:09:00,1.6058,1.6058,1.6054,1.6055,30800000.0
2008-02-18 14:10:00,1.6055,1.6055,1.6055,1.6055,23600000.0
2008-02-18 14:11:00,1.6055,1.6056,1.60525,1.6056,197600000.0
2008-02-18 14:12:00,1.6056,1.6056,1.6052,1.6056,166700000.0
2008-02-18 14:13:00,1.6056,1.6056,1.60505,1.6051,270500000.0
2008-02-18 14:14:00,1.6052,1.6055,1.6051,1.6053,144800000.0
2008-02-18 14:15:00,1.6053,1.6053,1.6053,1.6053,10800000.0
2008-02-18 14:16:00,1.6053,1.6054,1.6049,1.6049,122300000.0
2008-02-18 14:17:00,1.6049,1.6053,1.6046,1.6051,131100000.0
2008-02-18 14:18:00,1.6051,1.6052,1.6049,1.6051,77600000.0
2008-02-18 14:19:00,1.6051,1.6052,1.6049,1.6049,67700000.0
2008-02-18 14:20:00,1.6049,1.60505,1.6046,1.605,158900000.0
2008-02-18 14:21:00,1.605,1.6052,1.6048,1.6048,39500000.0
2008-02-18 14:22:00,1.6048,1.6051,1.6048,1.6051,92300000.0
2008-02-18 14:23:00,1.6051,1.6053,1.60505,1.6053,61800000.0
2008-02-18 14:24:00,1.6053,1.6055,1.6052,1.6053,22400000.0
2008-02-18 14:25:00,1.6053,1.6053,1.6049,1.6051,72200000.0
2008-02-18 14:26:00,1.6051,1.6051,1.6045,1.6047,98700000.0
2008-02-18 14:27:00,1.6047,1.6048,1.6045,1.6045,31500000.0
2008-02-18 14:28:00,1.6045,1.6046,1.60395,1.60405,346600000.0
2008-02-18 14:29:00,1.60405,1.60405,1.6036,1.6036,203100000.0
2008-02-18 14:30:00,1.6036,1.6038,1.6033,1.6035,205600000.0
2008-02-18 14:31:00,1.6035,1.6038,1.6035,1.6037,52000000.0
2008-02-18 14:32:00,1.6037,1.604,1.6036,1.6036,99200000.0
2008-02-18 14:33:00,1.6037,1.604,1.6037,1.604,17400000.0
2008-02-18 14:34:00,1.604,1.604,1.60365,1.60365,46400000.0
2008-02-18 14:35:00,1.60365,1.60395,1.60365,1.6039,45800000.0
2008-02-18 14:36:00,1.6039,1.6042,1.6039,1.6042,53800000.0
2008-02-18 14:37:00,1.6042,1.6042,1.60335,1.60335,85600000.0
2008-02-18 14:38:00,1.60335,1.6035,1.60315,1.6033,182200000.0
2008-02-18 14:39:00,1.6033,1.6036,1.6031,1.6034,102400000.0
2008-02-18 14:40:00,1.6034,1.6038,1.6034,1.6038,42500000.0
2008-02-18 14:41:00,1.6038,1.60435,1.6036,1.60425,101400000.0
2008-02-18 14:42:00,1.60425,1.60435,1.604,1.60415,150400000.0
2008-02-18 14:43:00,1.6042,1.6044,1.604,1.6041,99100000.0
2008-02-18 14:44:00,1.6041,1.6042,1.60395,1.604,60600000.0
2008-02-18 14:45:00,1.604,1.604,1.6035,1.6039,145200000.0
2008-02-18 14:46:00,1.6039,1.60405,1.6039,1.604,123500000.0
2008-02-18 14:47:00,1.604,1.6042,1.604,1.604,128900000.0
2008-02-18 14:48:00,1.604,1.604,1.6038,1.6038,65600000.0
2008-02-18 14:49:00,1.6038,1.604,1.60335,1.6036,237000000.0
2008-02-18 14:50:00,1.6036,1.6039,1.6035,1.60375,167500000.0
2008-02-18 14:51:00,1.60375,1.6039,1.6031,1.6031,134700000.0
2008-02-18 14:52:00,1.6031,1.6038,1.60295,1.6038,162900000.0
2008-02-18 14:53:00,1.6038,1.6042,1.6037,1.604,328900000.0
2008-02-18 14:54:00,1.604,1.6041,1.6039,1.604,62600000.0
2008-02-18 14:55:00,1.604,1.6041,1.60385,1.6039,138800000.0
2008-02-18 14:56:00,1.6039,1.6042,1.60375,1.6042,190000000.0
2008-02-18 14:57:00,1.6042,1.6044,1.604,1.6041,99200000.0
2008-02-18 14:58:00,1.6041,1.6041,1.6039,1.6041,64100000.0
2008-02-18 14:59:00,1.6041,1.6042,1.60395,1.6041,103700000.0
2008-02-18 15:00:00,1.6041,1.6044,1.6039,1.60395,162200000.0
2008-02-18 15:01:00,1.60395,1.6042,1.60385,1.60395,170600000.0
2008-02-18 15:02:00,1.6039,1.6041,1.6038,1.6041,110500000.0
2008-02-18 15:03:00,1.6041,1.6042,1.6041,1.6042,28000000.0
2008-02-18 15:04:00,1.6042,1.6043,1.6041,1.6041,27800000.0
2008-02-18 15:05:00,1.6041,1.6041,1.6037,1.604,117900000.0
2008-02-18 15:06:00,1.604,1.604,1.6033,1.6035,102200000.0
2008-02-18 15:07:00,1.6035,1.6036,1.6034,1.6036,46200000.0
2008-02-18 15:08:00,1.6036,1.6036,1.6031,1.6033,86200000.0
2008-02-18 15:09:00,1.6033,1.6036,1.6031,1.6031,50800000.0
2008-02-18 15:10:00,1.60315,1.6034,1.603,1.6032,135500000.0
2008-02-18 15:11:00,1.6032,1.6038,1.60305,1.60355,93800000.0
2008-02-18 15:12:00,1.60355,1.6039,1.60355,1.6036,67800000.0
2008-02-18 15:13:00,1.6036,1.6038,1.6035,1.6038,83100000.0
2008-02-18 15:14:00,1.6038,1.604,1.6034,1.6037,203000000.0
2008-02-18 15:15:00,1.6037,1.604,1.6035,1.6037,74000000.0
2008-02-18 15:16:00,1.6037,1.6039,1.6034,1.6035,89300000.0
2008-02-18 15:17:00,1.6035,1.6036,1.6033,1.6034,35200000.0
2008-02-18 15:18:00,1.6034,1.6037,1.6033,1.6033,24700000.0
2008-02-18 15:19:00,1.6033,1.6036,1.6033,1.6036,22400000.0
2008-02-18 15:20:00,1.6036,1.6036,1.6034,1.6034,36000000.0
2008-02-18 15:21:00,1.6034,1.6039,1.6032,1.6039,52400000.0
2008-02-18 15:22:00,1.6039,1.6042,1.6038,1.6042,33200000.0
2008-02-18 15:23:00,1.6042,1.6042,1.6037,1.6038,44800000.0
2008-02-18 15:24:00,1.6038,1.6046,1.6038,1.6043,54000000.0
2008-02-18 15:25:00,1.6043,1.6045,1.60385,1.6043,107800000.0
2008-02-18 15:26:00,1.6043,1.6046,1.6043,1.6044,80200000.0
2008-02-18 15:27:00,1.6044,1.6047,1.6041,1.6043,74900000.0
2008-02-18 15:28:00,1.6043,1.6045,1.6041,1.6043,53300000.0
2008-02-18 15:29:00,1.6043,1.6044,1.6041,1.6041,269700000.0
2008-02-18 15:30:00,1.6041,1.6042,1.60355,1.6042,243400000.0
2008-02-18 15:31:00,1.6042,1.6043,1.604,1.6042,68600000.0
2008-02-18 15:32:00,1.6042,1.6045,1.60415,1.6042,105100000.0
2008-02-18 15:33:00,1.6042,1.6047,1.6042,1.6043,162900000.0
2008-02-18 15:34:00,1.6043,1.6045,1.6042,1.6044,150400000.0
2008-02-18 15:35:00,1.6044,1.6047,1.6043,1.6047,18600000.0
2008-02-18 15:36:00,1.6047,1.6049,1.6047,1.6049,13200000.0
2008-02-18 15:37:00,1.6049,1.6049,1.6045,1.6049,32300000.0
2008-02-18 15:38:00,1.6049,1.6049,1.6047,1.6048,82400000.0
2008-02-18 15:39:00,1.6048,1.6049,1.6045,1.6048,64100000.0
2008-02-18 15:40:00,1.6048,1.6048,1.6044,1.6046,68900000.0
2008-02-18 15:41:00,1.6046,1.6051,1.6044,1.6051,109600000.0
2008-02-18 15:42:00,1.6051,1.6051,1.6047,1.6048,55400000.0
2008-02-18 15:43:00,1.60475,1.6048,1.60415,1.6042,200600000.0
2008-02-18 15:44:00,1.6042,1.6043,1.6038,1.604,184000000.0
2008-02-18 15:45:00,1.604,1.6045,1.604,1.6044,131400000.0
2008-02-18 15:46:00,1.6044,1.6047,1.6041,1.6045,92600000.0
2008-02-18 15:47:00,1.6045,1.6049,1.6045,1.6046,129700000.0
2008-02-18 15:48:00,1.6046,1.6049,1.6045,1.6048,61500000.0
2008-02-18 15:49:00,1.6048,1.6048,1.6045,1.6046,32900000.0
2008-02-18 15:50:00,1.6046,1.6046,1.6044,1.6045,29700000.0
2008-02-18 15:51:00,1.6045,1.6047,1.6044,1.6045,36800000.0
2008-02-18 15:52:00,1.6045,1.6046,1.6043,1.6046,26000000.0
2008-02-18 15:53:00,1.6046,1.6048,1.6043,1.6048,92400000.0
2008-02-18 15:54:00,1.6046,1.6047,1.6042,1.6042,43400000.0
2008-02-18 15:55:00,1.6042,1.6046,1.6042,1.6045,19600000.0
2008-02-18 15:56:00,1.6045,1.6046,1.6043,1.6044,24400000.0
2008-02-18 15:57:00,1.6044,1.6046,1.6044,1.6046,16000000.0
2008-02-18 15:58:00,1.6046,1.6046,1.6044,1.6045,27600000.0
2008-02-18 15:59:00,1.6045,1.6046,1.6043,1.6046,38100000.0
2008-02-18 16:00:00,1.6046,1.6047,1.60425,1.6044,72600000.0
2008-02-18 16:01:00,1.6044,1.6044,1.6042,1.6043,38000000.0
2008-02-18 16:02:00,1.6043,1.6044,1.6042,1.6043,31600000.0
2008-02-18 16:03:00,1.6043,1.6044,1.60405,1.6043,85600000.0
2008-02-18 16:04:00,1.6043,1.6046,1.60405,1.6043,133500000.0
2008-02-18 16:05:00,1.6043,1.6043,1.6039,1.604,27200000.0
2008-02-18 16:06:00,1.604,1.6043,1.60385,1.6043,93400000.0
2008-02-18 16:07:00,1.6043,1.6044,1.604,1.60405,58700000.0
2008-02-18 16:08:00,1.60405,1.6044,1.6039,1.60425,80700000.0
2008-02-18 16:09:00,1.60425,1.60435,1.604,1.6042,76300000.0
2008-02-18 16:10:00,1.6042,1.6043,1.6042,1.6043,33300000.0
2008-02-18 16:11:00,1.6043,1.6044,1.60405,1.60405,32400000.0
2008-02-18 16:12:00,1.60405,1.6042,1.60405,1.6042,17900000.0
2008-02-18 16:13:00,1.6042,1.6042,1.6041,1.6041,15500000.0
2008-02-18 16:14:00,1.6041,1.60415,1.60355,1.604,42100000.0
2008-02-18 16:15:00,1.604,1.60415,1.604,1.6041,65700000.0
2008-02-18 16:16:00,1.6041,1.6041,1.6039,1.604,41000000.0
2008-02-18 16:17:00,1.604,1.6042,1.604,1.604,27600000.0
2008-02-18 16:18:00,1.604,1.604,1.6038,1.6038,48300000.0
2008-02-18 16:19:00,1.6038,1.60395,1.6037,1.6038,74500000.0
2008-02-18 16:20:00,1.6038,1.6039,1.6036,1.6039,49200000.0
2008-02-18 16:21:00,1.6039,1.604,1.6037,1.6037,51000000.0
2008-02-18 16:22:00,1.6037,1.6038,1.6032,1.6033,110800000.0
2008-02-18 16:23:00,1.60335,1.6038,1.6032,1.6038,54300000.0
2008-02-18 16:24:00,1.6038,1.6038,1.6034,1.6037,85800000.0
2008-02-18 16:25:00,1.6037,1.6037,1.60325,1.6033,71100000.0
2008-02-18 16:26:00,1.60335,1.6034,1.603,1.6032,118600000.0
2008-02-18 16:27:00,1.6032,1.6032,1.60265,1.603,195200000.0
2008-02-18 16:28:00,1.603,1.6031,1.603,1.603,38800000.0
2008-02-18 16:29:00,1.603,1.603,1.6026,1.6028,112300000.0
2008-02-18 16:30:00,1.6028,1.6029,1.6026,1.6027,61900000.0
2008-02-18 16:31:00,1.6027,1.6029,1.6027,1.6029,54200000.0
2008-02-18 16:32:00,1.6029,1.603,1.6029,1.603,23500000.0
2008-02-18 16:33:00,1.603,1.6033,1.60285,1.60295,61300000.0
2008-02-18 16:34:00,1.60295,1.6031,1.60295,1.603,23100000.0
2008-02-18 16:35:00,1.603,1.60305,1.6028,1.6029,19900000.0
2008-02-18 16:36:00,1.6029,1.6031,1.6029,1.60295,12200000.0
2008-02-18 16:37:00,1.60295,1.603,1.6029,1.603,19700000.0
2008-02-18 16:38:00,1.603,1.6036,1.603,1.6034,79100000.0
2008-02-18 16:39:00,1.6034,1.6035,1.6034,1.6034,24800000.0
2008-02-18 16:40:00,1.6034,1.6035,1.603,1.603,90400000.0
2008-02-18 16:41:00,1.603,1.6031,1.6029,1.6029,50900000.0
2008-02-18 16:42:00,1.6029,1.6034,1.6029,1.6034,82700000.0
2008-02-18 16:43:00,1.6034,1.6035,1.6031,1.6032,66300000.0
2008-02-18 16:44:00,1.6032,1.6033,1.6031,1.60315,48100000.0
2008-02-18 16:45:00,1.60315,1.6036,1.60305,1.6036,40100000.0
2008-02-18 16:46:00,1.6036,1.6037,1.60345,1.6035,79300000.0
2008-02-18 16:47:00,1.6035,1.6039,1.6035,1.6038,61400000.0
2008-02-18 16:48:00,1.6038,1.6038,1.60355,1.6036,32600000.0
2008-02-18 16:49:00,1.6036,1.6038,1.6035,1.6037,150600000.0
2008-02-18 16:50:00,1.6037,1.604,1.60355,1.604,328300000.0
2008-02-18 16:51:00,1.604,1.6041,1.6038,1.6039,60600000.0
2008-02-18 16:52:00,1.6039,1.6039,1.60365,1.60365,109600000.0
2008-02-18 16:53:00,1.60365,1.60365,1.6036,1.6036,147900000.0
2008-02-18 16:54:00,1.6036,1.6037,1.60345,1.6037,42000000.0
2008-02-18 16:55:00,1.6037,1.6041,1.60345,1.604,44000000.0
2008-02-18 16:56:00,1.604,1.6044,1.6037,1.6042,54000000.0
2008-02-18 16:57:00,1.6042,1.6044,1.604,1.6043,40100000.0
2008-02-18 16:58:00,1.6043,1.6043,1.60395,1.60395,42500000.0
2008-02-18 16:59:00,1.6039,1.6049,1.6039,1.6046,229000000.0
2008-02-18 17:00:00,1.6046,1.6047,1.60415,1.6045,205300000.0
2008-02-18 17:01:00,1.6045,1.6045,1.60395,1.604,74700000.0
2008-02-18 17:02:00,1.604,1.6043,1.6037,1.604,134200000.0
2008-02-18 17:03:00,1.604,1.60415,1.6037,1.6038,78500000.0
2008-02-18 17:04:00,1.6038,1.6043,1.6034,1.604,142800000.0
2008-02-18 17:05:00,1.604,1.6044,1.604,1.6041,71800000.0
2008-02-18 17:06:00,1.6041,1.6046,1.6037,1.6046,49000000.0
2008-02-18 17:07:00,1.6046,1.6048,1.60435,1.6047,93100000.0
2008-02-18 17:08:00,1.6047,1.6049,1.6042,1.6047,87700000.0
2008-02-18 17:09:00,1.6047,1.6048,1.6041,1.6042,45900000.0
2008-02-18 17:10:00,1.6042,1.6049,1.604,1.6049,184900000.0
2008-02-18 17:11:00,1.6049,1.6049,1.6047,1.6049,44800000.0
2008-02-18 17:12:00,1.6049,1.6053,1.6047,1.6053,132800000.0
2008-02-18 17:13:00,1.6053,1.6057,1.6053,1.6055,98800000.0
2008-02-18 17:14:00,1.6055,1.6056,1.60525,1.6055,94700000.0
2008-02-18 17:15:00,1.6055,1.6055,1.6051,1.6052,32400000.0
2008-02-18 17:16:00,1.6052,1.6055,1.6051,1.6052,72000000.0
2008-02-18 17:17:00,1.6052,1.6052,1.605,1.605,18400000.0
2008-02-18 17:18:00,1.605,1.6051,1.6048,1.60505,49100000.0
2008-02-18 17:19:00,1.60505,1.606,1.60495,1.6057,211500000.0
2008-02-18 17:20:00,1.6057,1.6061,1.6057,1.6061,98600000.0
2008-02-18 17:21:00,1.6061,1.6062,1.60545,1.6057,58400000.0
2008-02-18 17:22:00,1.6057,1.6059,1.6055,1.6059,50900000.0
2008-02-18 17:23:00,1.6059,1.6061,1.6057,1.606,52800000.0
2008-02-18 17:24:00,1.606,1.606,1.6055,1.6058,43700000.0
2008-02-18 17:25:00,1.6058,1.6058,1.6055,1.6055,66600000.0
2008-02-18 17:26:00,1.6055,1.6055,1.6049,1.6054,92900000.0
2008-02-18 17:27:00,1.6054,1.6058,1.60505,1.6053,144400000.0
2008-02-18 17:28:00,1.6053,1.6054,1.60495,1.605,61100000.0
2008-02-18 17:29:00,1.605,1.6056,1.6048,1.6056,80100000.0
2008-02-18 17:30:00,1.6056,1.6056,1.6051,1.6053,54000000.0
2008-02-18 17:31:00,1.6053,1.6053,1.6051,1.60525,45600000.0
2008-02-18 17:32:00,1.60525,1.6053,1.60525,1.6053,18400000.0
2008-02-18 17:33:00,1.6053,1.6053,1.60485,1.60485,24900000.0
2008-02-18 17:34:00,1.60485,1.6049,1.6045,1.60485,54700000.0
2008-02-18 17:35:00,1.60485,1.6051,1.6048,1.605,27500000.0
2008-02-18 17:36:00,1.605,1.605,1.6047,1.6047,46500000.0
2008-02-18 17:37:00,1.6047,1.60495,1.6047,1.6049,101300000.0
2008-02-18 17:38:00,1.6049,1.6051,1.6048,1.6051,41800000.0
2008-02-18 17:39:00,1.6051,1.6054,1.6049,1.6053,61500000.0
2008-02-18 17:40:00,1.6053,1.6055,1.6053,1.6054,41200000.0
2008-02-18 17:41:00,1.6054,1.6056,1.6053,1.6053,25200000.0
2008-02-18 17:42:00,1.6053,1.6055,1.605,1.6054,90400000.0
2008-02-18 17:43:00,1.6054,1.6055,1.6051,1.6052,84200000.0
2008-02-18 17:44:00,1.6052,1.6053,1.605,1.6052,41800000.0
2008-02-18 17:45:00,1.6052,1.6052,1.6049,1.6051,82400000.0
2008-02-18 17:46:00,1.6052,1.6052,1.6049,1.6049,36100000.0
2008-02-18 17:47:00,1.6049,1.6051,1.6049,1.6049,27600000.0
2008-02-18 17:48:00,1.6049,1.6051,1.6049,1.6049,22000000.0
2008-02-18 17:49:00,1.6049,1.6049,1.6049,1.6049,8400000.0
2008-02-18 17:50:00,1.6049,1.6049,1.6047,1.6049,26000000.0
2008-02-18 17:51:00,1.6049,1.6049,1.6046,1.6048,46200000.0
2008-02-18 17:52:00,1.6048,1.6048,1.6044,1.6046,34400000.0
2008-02-18 17:53:00,1.6046,1.6046,1.6043,1.6045,35700000.0
2008-02-18 17:54:00,1.6045,1.6047,1.6043,1.6046,79100000.0
2008-02-18 17:55:00,1.6046,1.6046,1.6045,1.6046,25200000.0
2008-02-18 17:56:00,1.6046,1.6048,1.6045,1.6048,41000000.0
2008-02-18 17:57:00,1.6048,1.6048,1.60425,1.60425,52500000.0
2008-02-18 17:58:00,1.60425,1.6046,1.6041,1.6043,184600000.0
2008-02-18 17:59:00,1.6043,1.6055,1.6041,1.6055,88300000.0
2008-02-18 18:00:00,1.6055,1.6057,1.6048,1.6049,69700000.0
2008-02-18 18:01:00,1.6049,1.6053,1.6049,1.6053,27600000.0
2008-02-18 18:02:00,1.6053,1.6057,1.6051,1.6054,33600000.0
2008-02-18 18:03:00,1.6054,1.6057,1.6051,1.6054,55400000.0
2008-02-18 18:04:00,1.6054,1.6055,1.6054,1.6055,119800000.0
2008-02-18 18:05:00,1.6055,1.6057,1.6053,1.6053,116600000.0
2008-02-18 18:06:00,1.6053,1.606,1.6052,1.6057,71500000.0
2008-02-18 18:07:00,1.6057,1.606,1.6056,1.6057,56700000.0
2008-02-18 18:08:00,1.6057,1.6058,1.6057,1.6058,12400000.0
2008-02-18 18:09:00,1.6058,1.6058,1.6055,1.6057,17800000.0
2008-02-18 18:10:00,1.6057,1.6057,1.6055,1.6056,20400000.0
2008-02-18 18:11:00,1.6056,1.6058,1.6054,1.6056,44900000.0
2008-02-18 18:12:00,1.6056,1.6056,1.6053,1.6056,16400000.0
2008-02-18 18:13:00,1.6056,1.6057,1.6053,1.6057,33300000.0
2008-02-18 18:14:00,1.6057,1.6059,1.6056,1.6059,21100000.0
2008-02-18 18:15:00,1.6059,1.6059,1.6057,1.6058,13200000.0
2008-02-18 18:16:00,1.6058,1.6058,1.6056,1.6057,18800000.0
2008-02-18 18:17:00,1.6057,1.6059,1.6057,1.6059,17600000.0
2008-02-18 18:18:00,1.6059,1.6064,1.6057,1.6062,142800000.0
2008-02-18 18:19:00,1.6062,1.6065,1.60595,1.60615,163100000.0
2008-02-18 18:20:00,1.60615,1.6067,1.60615,1.6065,81100000.0
2008-02-18 18:21:00,1.6065,1.6066,1.60615,1.6063,101500000.0
2008-02-18 18:22:00,1.6065,1.6066,1.6063,1.6063,19200000.0
2008-02-18 18:23:00,1.6063,1.6065,1.6063,1.6064,20400000.0
2008-02-18 18:24:00,1.6064,1.6065,1.6063,1.6063,20000000.0
2008-02-18 18:25:00,1.6063,1.6063,1.6059,1.6063,28800000.0
2008-02-18 18:26:00,1.6063,1.6063,1.6059,1.6059,26800000.0
2008-02-18 18:27:00,1.6059,1.606,1.6058,1.606,21600000.0
2008-02-18 18:28:00,1.606,1.6063,1.606,1.6063,25200000.0
2008-02-18 18:29:00,1.6063,1.6063,1.60575,1.60575,33600000.0
2008-02-18 18:30:00,1.60575,1.6073,1.60575,1.6061,303100000.0
2008-02-18 18:31:00,1.6063,1.6063,1.6054,1.6057,209000000.0
2008-02-18 18:32:00,1.6057,1.606,1.6057,1.6059,85200000.0
2008-02-18 18:33:00,1.6059,1.6059,1.6055,1.6055,14800000.0
2008-02-18 18:34:00,1.60545,1.6055,1.6051,1.6052,89000000.0
2008-02-18 18:35:00,1.6053,1.60555,1.60505,1.6053,148400000.0
2008-02-18 18:36:00,1.6053,1.6058,1.6051,1.6055,86500000.0
2008-02-18 18:37:00,1.6055,1.6059,1.6054,1.60545,77100000.0
2008-02-18 18:38:00,1.60525,1.6056,1.6051,1.6056,194600000.0
2008-02-18 18:39:00,1.6056,1.6056,1.6054,1.6055,12400000.0
2008-02-18 18:40:00,1.6055,1.6055,1.6051,1.6053,101900000.0
2008-02-18 18:41:00,1.6053,1.6056,1.60525,1.6054,129300000.0
2008-02-18 18:42:00,1.6054,1.6054,1.605,1.605,100200000.0
2008-02-18 18:43:00,1.605,1.605,1.60465,1.6048,34900000.0
2008-02-18 18:44:00,1.6048,1.6049,1.60475,1.6048,46500000.0
2008-02-18 18:45:00,1.6048,1.605,1.6046,1.6046,25700000.0
2008-02-18 18:46:00,1.6046,1.6049,1.6046,1.6048,24100000.0
2008-02-18 18:47:00,1.6048,1.6049,1.6046,1.6048,26800000.0
2008-02-18 18:48:00,1.6048,1.6052,1.6047,1.6052,12400000.0
2008-02-18 18:49:00,1.6052,1.6052,1.6046,1.6048,65900000.0
2008-02-18 18:50:00,1.6048,1.6051,1.6044,1.60445,60000000.0
2008-02-18 18:51:00,1.60445,1.6045,1.6043,1.60445,40700000.0
2008-02-18 18:52:00,1.6044,1.6047,1.6044,1.6046,84700000.0
2008-02-18 18:53:00,1.6046,1.6046,1.6036,1.6036,102400000.0
2008-02-18 18:54:00,1.6036,1.604,1.60335,1.6039,114200000.0
2008-02-18 18:55:00,1.6039,1.60405,1.60385,1.6039,160600000.0
2008-02-18 18:56:00,1.6039,1.6039,1.6032,1.6033,142100000.0
2008-02-18 18:57:00,1.6033,1.6035,1.6033,1.6033,39200000.0
2008-02-18 18:58:00,1.6033,1.6035,1.6032,1.6033,93600000.0
2008-02-18 18:59:00,1.6033,1.60415,1.6033,1.60375,199300000.0
2008-02-18 19:00:00,1.60375,1.60375,1.60345,1.6035,85700000.0
2008-02-18 19:01:00,1.6035,1.60355,1.6035,1.6035,6800000.0
2008-02-18 19:02:00,1.60345,1.60375,1.6034,1.60365,72900000.0
2008-02-18 19:03:00,1.60365,1.60365,1.60335,1.60345,66400000.0
2008-02-18 19:04:00,1.60345,1.60345,1.6034,1.6034,7600000.0
2008-02-18 19:05:00,1.6034,1.6035,1.6033,1.60335,24700000.0
2008-02-18 19:06:00,1.60335,1.60345,1.60335,1.6034,20500000.0
2008-02-18 19:07:00,1.6034,1.6034,1.6034,1.6034,5200000.0
2008-02-18 19:08:00,1.6034,1.6034,1.6034,1.6034,4400000.0
2008-02-18 19:09:00,1.6034,1.6034,1.6034,1.6034,2400000.0
2008-02-18 19:10:00,1.6034,1.6035,1.60335,1.6034,26400000.0
2008-02-18 19:11:00,1.6034,1.6035,1.6034,1.6035,29400000.0
2008-02-18 19:12:00,1.6035,1.6037,1.6035,1.60365,40800000.0
2008-02-18 19:13:00,1.60365,1.6041,1.60365,1.6041,32800000.0
2008-02-18 19:14:00,1.6041,1.6043,1.6039,1.6043,27600000.0
2008-02-18 19:15:00,1.6043,1.6043,1.6043,1.6043,18800000.0
2008-02-18 19:16:00,1.6043,1.6045,1.60405,1.60405,34400000.0
2008-02-18 19:17:00,1.60405,1.60405,1.60395,1.60395,67200000.0
2008-02-18 19:18:00,1.60395,1.60405,1.60395,1.60395,35200000.0
2008-02-18 19:19:00,1.60395,1.60395,1.6039,1.6039,17000000.0
2008-02-18 19:20:00,1.6039,1.604,1.6039,1.604,5200000.0
2008-02-18 19:21:00,1.604,1.604,1.6038,1.604,10800000.0
2008-02-18 19:22:00,1.604,1.604,1.6038,1.604,33600000.0
2008-02-18 19:23:00,1.604,1.6041,1.604,1.6041,8000000.0
2008-02-18 19:24:00,1.6041,1.6041,1.604,1.604,6400000.0
2008-02-18 19:25:00,1.604,1.6042,1.604,1.60415,31200000.0
2008-02-18 19:26:00,1.60415,1.60415,1.60415,1.60415,8500000.0
2008-02-18 19:27:00,1.60415,1.6044,1.60415,1.6044,34000000.0
2008-02-18 19:28:00,1.6044,1.6044,1.6044,1.6044,4800000.0
2008-02-18 19:29:00,1.6044,1.6047,1.6044,1.6045,14800000.0
2008-02-18 19:30:00,1.6045,1.6045,1.6045,1.6045,9600000.0
2008-02-18 19:31:00,1.6045,1.6045,1.6045,1.6045,4800000.0
2008-02-18 19:32:00,1.6045,1.6046,1.6044,1.6044,11600000.0
2008-02-18 19:33:00,1.6042,1.6042,1.60365,1.6038,26600000.0
2008-02-18 19:34:00,1.6038,1.6041,1.6038,1.6041,8400000.0
2008-02-18 19:35:00,1.6041,1.6041,1.6039,1.6041,22800000.0
2008-02-18 19:36:00,1.6041,1.6041,1.6038,1.604,16400000.0
2008-02-18 19:37:00,1.604,1.604,1.6037,1.6037,21200000.0
2008-02-18 19:38:00,1.6037,1.6037,1.6036,1.6037,8000000.0
2008-02-18 19:39:00,1.6037,1.6037,1.6037,1.6037,1200000.0
2008-02-18 19:40:00,1.6037,1.6037,1.6037,1.6037,10400000.0
2008-02-18 19:41:00,1.6037,1.60395,1.6037,1.6039,6400000.0
2008-02-18 19:42:00,1.6039,1.6043,1.6039,1.60415,28700000.0
2008-02-18 19:43:00,1.60415,1.60415,1.60395,1.604,24800000.0
2008-02-18 19:44:00,1.604,1.6041,1.60365,1.60385,172500000.0
2008-02-18 19:45:00,1.60385,1.6039,1.60355,1.6038,28800000.0
2008-02-18 19:46:00,1.6038,1.6039,1.60345,1.60365,68700000.0
2008-02-18 19:47:00,1.60365,1.60445,1.60355,1.6044,61600000.0
2008-02-18 19:48:00,1.6044,1.60445,1.60435,1.6044,28800000.0
2008-02-18 19:49:00,1.6044,1.6044,1.6044,1.6044,12000000.0
2008-02-18 19:50:00,1.6044,1.6044,1.6044,1.6044,4800000.0
2008-02-18 19:51:00,1.6044,1.6045,1.6044,1.6045,24400000.0
2008-02-18 19:52:00,1.6045,1.6045,1.6043,1.6044,26800000.0
2008-02-18 19:53:00,1.6044,1.6044,1.60415,1.6044,12000000.0
2008-02-18 19:54:00,1.6044,1.6044,1.6044,1.6044,4000000.0
2008-02-18 19:55:00,1.6044,1.6044,1.6044,1.6044,4800000.0
2008-02-18 19:56:00,1.6044,1.6044,1.6044,1.6044,1600000.0
2008-02-18 19:57:00,1.6044,1.6044,1.6044,1.6044,4000000.0
2008-02-18 19:58:00,1.6044,1.60445,1.6044,1.60445,22900000.0
2008-02-18 19:59:00,1.60455,1.6048,1.60455,1.6048,19600000.0
2008-02-18 20:00:00,1.6048,1.6053,1.6046,1.6047,22000000.0
2008-02-18 20:01:00,1.6047,1.6047,1.6047,1.6047,4000000.0
2008-02-18 20:02:00,1.6047,1.6047,1.6047,1.6047,2000000.0
2008-02-18 20:03:00,1.6047,1.6048,1.6047,1.6047,12800000.0
2008-02-18 20:04:00,1.6047,1.6048,1.6047,1.6048,13600000.0
2008-02-18 20:05:00,1.6048,1.6048,1.6048,1.6048,7200000.0
2008-02-18 20:06:00,1.6048,1.6048,1.6046,1.6048,6000000.0
2008-02-18 20:07:00,1.6048,1.6048,1.6047,1.6047,9600000.0
2008-02-18 20:08:00,1.6048,1.6053,1.6048,1.6053,10400000.0
2008-02-18 20:09:00,1.6053,1.6053,1.605,1.605,17200000.0
2008-02-18 20:10:00,1.605,1.6051,1.605,1.6051,9200000.0
2008-02-18 20:11:00,1.6051,1.6051,1.6048,1.6048,23600000.0
2008-02-18 20:12:00,1.6048,1.6049,1.6048,1.6048,10000000.0
2008-02-18 20:13:00,1.6048,1.6049,1.6048,1.6048,14000000.0
2008-02-18 20:14:00,1.6048,1.6049,1.6048,1.6049,11200000.0
2008-02-18 20:15:00,1.6049,1.6049,1.6047,1.6047,14400000.0
2008-02-18 20:16:00,1.6047,1.60475,1.6047,1.6047,18400000.0
2008-02-18 20:17:00,1.6047,1.605,1.6047,1.605,13200000.0
2008-02-18 20:18:00,1.60475,1.60485,1.60475,1.60485,28800000.0
2008-02-18 20:19:00,1.60485,1.60485,1.6048,1.6048,19200000.0
2008-02-18 20:20:00,1.6048,1.6048,1.6048,1.6048,2400000.0
2008-02-18 20:21:00,1.6048,1.6048,1.6047,1.6047,11200000.0
2008-02-18 20:22:00,1.6047,1.6047,1.6047,1.6047,2400000.0
2008-02-18 20:23:00,1.6047,1.6047,1.60425,1.60425,18000000.0
2008-02-18 20:24:00,1.60425,1.60425,1.60425,1.60425,20800000.0
2008-02-18 20:25:00,1.60425,1.60425,1.60395,1.60405,65000000.0
2008-02-18 20:26:00,1.60405,1.60415,1.604,1.604,44800000.0
2008-02-18 20:27:00,1.604,1.60405,1.6039,1.604,20900000.0
2008-02-18 20:28:00,1.604,1.604,1.604,1.604,6000000.0
2008-02-18 20:29:00,1.604,1.6041,1.604,1.6041,4400000.0
2008-02-18 20:30:00,1.6041,1.6041,1.6041,1.6041,2400000.0
2008-02-18 20:31:00,1.6041,1.6041,1.6041,1.6041,4000000.0
2008-02-18 20:32:00,1.6041,1.6042,1.6041,1.6042,9200000.0
2008-02-18 20:33:00,1.6042,1.6042,1.6042,1.6042,4800000.0
2008-02-18 20:34:00,1.6042,1.6042,1.6042,1.6042,2000000.0
2008-02-18 20:35:00,1.6042,1.6044,1.6042,1.6043,13200000.0
2008-02-18 20:36:00,1.6043,1.6043,1.6043,1.6043,6000000.0
2008-02-18 20:37:00,1.6043,1.6043,1.6043,1.6043,6000000.0
2008-02-18 20:38:00,1.6043,1.6043,1.6043,1.6043,8400000.0
2008-02-18 20:39:00,1.6043,1.6043,1.6042,1.6042,14800000.0
2008-02-18 20:40:00,1.6042,1.6042,1.6042,1.6042,7200000.0
2008-02-18 20:41:00,1.6042,1.6045,1.6042,1.6042,69600000.0
2008-02-18 20:42:00,1.6042,1.6042,1.6042,1.6042,5600000.0
2008-02-18 20:43:00,1.6042,1.6042,1.6042,1.6042,1600000.0
2008-02-18 20:44:00,1.6042,1.60435,1.6042,1.6043,26900000.0
2008-02-18 20:45:00,1.6043,1.6043,1.6043,1.6043,4000000.0
2008-02-18 20:46:00,1.6043,1.6044,1.6043,1.6044,3600000.0
2008-02-18 20:47:00,1.6044,1.6044,1.6042,1.60425,12800000.0
2008-02-18 20:48:00,1.60425,1.60425,1.60425,1.60425,14400000.0
2008-02-18 20:49:00,1.60425,1.60425,1.60425,1.60425,14400000.0
2008-02-18 20:50:00,1.60425,1.60425,1.60425,1.60425,11200000.0
2008-02-18 20:51:00,1.60425,1.60425,1.6042,1.6042,23600000.0
2008-02-18 20:52:00,1.6042,1.6044,1.6038,1.6043,67800000.0
2008-02-18 20:53:00,1.6043,1.6043,1.604,1.604,24800000.0
2008-02-18 20:54:00,1.604,1.6041,1.60385,1.6041,40600000.0
2008-02-18 20:55:00,1.6041,1.6042,1.6041,1.60415,15600000.0
2008-02-18 20:56:00,1.60415,1.6042,1.60415,1.6042,30800000.0
2008-02-18 20:57:00,1.6042,1.6043,1.60405,1.6042,25600000.0
2008-02-18 20:58:00,1.6042,1.6042,1.6042,1.6042,3200000.0
2008-02-18 20:59:00,1.6042,1.6043,1.604,1.604,6000000.0
2008-02-18 21:00:00,1.604,1.6042,1.604,1.604,16000000.0
2008-02-18 21:01:00,1.604,1.6042,1.604,1.6042,4800000.0
2008-02-18 21:02:00,1.6042,1.6042,1.6042,1.6042,2000000.0
2008-02-18 21:03:00,1.6042,1.6042,1.6042,1.6042,3200000.0
2008-02-18 21:04:00,1.6042,1.6046,1.6042,1.6046,19600000.0
2008-02-18 21:05:00,1.6046,1.6048,1.6046,1.6047,9200000.0
2008-02-18 21:06:00,1.6047,1.6048,1.6047,1.6047,9600000.0
2008-02-18 21:07:00,1.6047,1.6053,1.6047,1.6052,105300000.0
2008-02-18 21:08:00,1.6052,1.6052,1.605,1.605,10400000.0
2008-02-18 21:09:00,1.605,1.6052,1.6049,1.6051,23200000.0
2008-02-18 21:10:00,1.6051,1.6053,1.605,1.605,29200000.0
2008-02-18 21:11:00,1.605,1.605,1.6049,1.6049,13600000.0
2008-02-18 21:12:00,1.6049,1.6051,1.6049,1.6051,9700000.0
2008-02-18 21:13:00,1.6051,1.6051,1.60455,1.6046,65000000.0
2008-02-18 21:14:00,1.60455,1.60455,1.6044,1.6045,30800000.0
2008-02-18 21:15:00,1.6045,1.60455,1.60435,1.60445,83200000.0
2008-02-18 21:16:00,1.60445,1.60445,1.60445,1.60445,25600000.0
2008-02-18 21:17:00,1.60445,1.60445,1.60435,1.60435,32000000.0
2008-02-18 21:18:00,1.60435,1.60455,1.60435,1.60455,32300000.0
2008-02-18 21:19:00,1.60445,1.60465,1.60445,1.60455,66400000.0
2008-02-18 21:20:00,1.60455,1.60465,1.60455,1.60455,31900000.0
2008-02-18 21:21:00,1.60455,1.60485,1.60455,1.60465,68800000.0
2008-02-18 21:22:00,1.60465,1.60475,1.60455,1.60475,85600000.0
2008-02-18 21:23:00,1.60475,1.6049,1.60465,1.60465,76800000.0
2008-02-18 21:24:00,1.60465,1.60465,1.60465,1.60465,11200000.0
2008-02-18 21:25:00,1.60465,1.6048,1.60445,1.6048,183600000.0
2008-02-18 21:26:00,1.6048,1.6048,1.6046,1.6046,57200000.0
2008-02-18 21:27:00,1.6047,1.6047,1.6047,1.6047,17100000.0
2008-02-18 21:28:00,1.6048,1.6048,1.6048,1.6048,11400000.0
2008-02-18 21:29:00,1.6048,1.6049,1.6048,1.6049,44100000.0
2008-02-18 21:30:00,1.6049,1.6049,1.6048,1.6048,45500000.0
2008-02-18 21:31:00,1.6048,1.6048,1.6048,1.6048,21400000.0
2008-02-18 21:32:00,1.6048,1.6048,1.6048,1.6048,11100000.0
2008-02-18 21:33:00,1.6048,1.6051,1.6048,1.6049,44300000.0
2008-02-18 21:34:00,1.6049,1.6049,1.6049,1.6049,19200000.0
2008-02-18 21:35:00,1.6049,1.6049,1.6049,1.6049,9600000.0
2008-02-18 21:36:00,1.6049,1.6049,1.6049,1.6049,10700000.0
2008-02-18 21:37:00,1.6049,1.6049,1.6047,1.6047,30600000.0
2008-02-18 21:38:00,1.6046,1.6046,1.6045,1.6045,31700000.0
2008-02-18 21:39:00,1.6045,1.6045,1.6045,1.6045,15200000.0
2008-02-18 21:40:00,1.6045,1.6047,1.6045,1.6046,32700000.0
2008-02-18 21:41:00,1.6046,1.6047,1.6045,1.6045,14700000.0
2008-02-18 21:42:00,1.6045,1.6048,1.6042,1.6042,62100000.0
2008-02-18 21:43:00,1.6042,1.6046,1.6042,1.6045,67600000.0
2008-02-18 21:44:00,1.6045,1.6045,1.6045,1.6045,20600000.0
2008-02-18 21:45:00,1.6045,1.6045,1.6045,1.6045,11600000.0
2008-02-18 21:46:00,1.6045,1.6045,1.6044,1.6044,26100000.0
2008-02-18 21:47:00,1.6044,1.6044,1.6044,1.6044,15200000.0
2008-02-18 21:48:00,1.6044,1.6044,1.6044,1.6044,15900000.0
2008-02-18 21:49:00,1.6044,1.6045,1.6044,1.6045,9000000.0
2008-02-18 21:50:00,1.6045,1.6045,1.6045,1.6045,7600000.0
2008-02-18 21:51:00,1.6045,1.6045,1.6045,1.6045,7600000.0
2008-02-18 21:52:00,1.6045,1.6045,1.6045,1.6045,9500000.0
2008-02-18 21:53:00,1.6045,1.6047,1.6045,1.6047,28500000.0
2008-02-18 21:54:00,1.6047,1.6047,1.6047,1.6047,4400000.0
2008-02-18 21:55:00,1.6047,1.6047,1.6047,1.6047,6800000.0
2008-02-18 21:56:00,1.6047,1.6048,1.6046,1.6047,25100000.0
2008-02-18 21:57:00,1.6047,1.6047,1.6047,1.6047,4000000.0
2008-02-18 21:58:00,1.6047,1.6048,1.6046,1.6046,13200000.0
2008-02-18 21:59:00,1.6046,1.6047,1.6046,1.6047,61400000.0
2008-02-18 22:00:00,1.6049,1.6049,1.6046,1.6047,16700000.0
2008-02-18 22:01:00,1.6047,1.6047,1.6046,1.6046,8800000.0
2008-02-18 22:02:00,1.6046,1.6046,1.6042,1.6044,79700000.0
2008-02-18 22:03:00,1.6044,1.6046,1.6044,1.6045,28500000.0
2008-02-18 22:04:00,1.6045,1.6045,1.6045,1.6045,28400000.0
2008-02-18 22:05:00,1.6045,1.6049,1.6045,1.6045,118500000.0
2008-02-18 22:06:00,1.6045,1.6045,1.6042,1.6043,40300000.0
2008-02-18 22:07:00,1.6043,1.6044,1.6043,1.6044,24500000.0
2008-02-18 22:08:00,1.6044,1.6045,1.6044,1.6045,43800000.0
2008-02-18 22:09:00,1.6045,1.6045,1.6043,1.6043,12700000.0
2008-02-18 22:10:00,1.6043,1.6044,1.6043,1.6044,14400000.0
2008-02-18 22:11:00,1.6044,1.6045,1.6044,1.6044,30400000.0
2008-02-18 22:12:00,1.6044,1.6044,1.6044,1.6044,3200000.0
2008-02-18 22:13:00,1.6044,1.6044,1.6044,1.6044,5700000.0
2008-02-18 22:14:00,1.6044,1.6044,1.6044,1.6044,12800000.0
2008-02-18 22:15:00,1.6044,1.6044,1.6044,1.6044,18700000.0
2008-02-18 22:16:00,1.6044,1.6044,1.6044,1.6044,55800000.0
2008-02-18 22:17:00,1.6044,1.6045,1.6043,1.6045,82400000.0
2008-02-18 22:18:00,1.6045,1.6047,1.6044,1.6044,175800000.0
2008-02-18 22:19:00,1.6044,1.6046,1.6044,1.6044,59100000.0
2008-02-18 22:20:00,1.6044,1.6044,1.6043,1.6044,222100000.0
2008-02-18 22:21:00,1.6044,1.6044,1.6042,1.6043,232500000.0
2008-02-18 22:22:00,1.6043,1.6044,1.6042,1.6042,227500000.0
2008-02-18 22:23:00,1.6042,1.6042,1.6042,1.6042,60400000.0
2008-02-18 22:24:00,1.6042,1.6043,1.6042,1.6042,68700000.0
2008-02-18 22:25:00,1.6042,1.6044,1.6042,1.6042,175500000.0
2008-02-18 22:26:00,1.6042,1.6043,1.6042,1.6043,10100000.0
2008-02-18 22:27:00,1.6043,1.6043,1.6041,1.6043,13200000.0
2008-02-18 22:28:00,1.6043,1.6043,1.6041,1.6042,42900000.0
2008-02-18 22:29:00,1.6042,1.6043,1.6042,1.6043,17300000.0
2008-02-18 22:30:00,1.6043,1.6044,1.6043,1.6044,10200000.0
2008-02-18 22:31:00,1.6044,1.6045,1.6044,1.6045,5200000.0
2008-02-18 22:32:00,1.6045,1.6047,1.6045,1.60465,2800000.0
2008-02-18 22:34:00,1.60465,1.60465,1.6043,1.6043,51300000.0
2008-02-18 22:35:00,1.6043,1.6043,1.6043,1.6043,24700000.0
2008-02-18 22:36:00,1.6044,1.6044,1.6044,1.6044,5200000.0
2008-02-18 22:37:00,1.6044,1.6045,1.6044,1.6044,9200000.0
2008-02-18 22:38:00,1.6044,1.6044,1.6044,1.6044,1600000.0
2008-02-18 22:39:00,1.6044,1.6045,1.6044,1.6044,55900000.0
2008-02-18 22:40:00,1.6044,1.6045,1.6044,1.6045,12000000.0
2008-02-18 22:41:00,1.6045,1.6045,1.6045,1.6045,2400000.0
2008-02-18 22:42:00,1.6048,1.6049,1.6048,1.6049,8800000.0
2008-02-18 22:43:00,1.6048,1.6049,1.6045,1.6047,8800000.0
2008-02-18 22:44:00,1.6045,1.6045,1.6045,1.6045,8800000.0
2008-02-18 22:45:00,1.6045,1.6049,1.6045,1.6049,21100000.0
2008-02-18 22:46:00,1.6049,1.605,1.6046,1.6048,13300000.0
2008-02-18 22:47:00,1.6048,1.6048,1.6048,1.6048,5600000.0
2008-02-18 22:48:00,1.6048,1.6048,1.6048,1.6048,2800000.0
2008-02-18 22:49:00,1.6048,1.6048,1.6042,1.6042,43800000.0
2008-02-18 22:50:00,1.6042,1.6044,1.6042,1.6043,15300000.0
2008-02-18 22:51:00,1.6043,1.6044,1.6043,1.6044,3200000.0
2008-02-18 22:52:00,1.6043,1.6043,1.6043,1.6043,3200000.0
2008-02-18 22:53:00,1.6043,1.6043,1.6043,1.6043,1200000.0
2008-02-18 22:54:00,1.6043,1.6043,1.6043,1.6043,800000.0
2008-02-18 22:55:00,1.6043,1.6047,1.6043,1.6047,4000000.0
2008-02-18 22:56:00,1.6047,1.6047,1.6047,1.6047,2400000.0
2008-02-18 22:57:00,1.6047,1.605,1.6047,1.605,18600000.0
2008-02-18 22:58:00,1.605,1.605,1.6047,1.6048,13600000.0
2008-02-18 22:59:00,1.605,1.605,1.605,1.605,800000.0
2008-02-18 23:00:00,1.605,1.605,1.605,1.605,400000.0
2008-02-18 23:01:00,1.605,1.605,1.605,1.605,8000000.0
2008-02-18 23:02:00,1.605,1.605,1.6048,1.6049,13200000.0
2008-02-18 23:03:00,1.6049,1.605,1.6049,1.605,4800000.0
2008-02-18 23:04:00,1.605,1.6052,1.605,1.6052,8000000.0
2008-02-18 23:05:00,1.6052,1.6052,1.605,1.6051,11600000.0
2008-02-18 23:06:00,1.6051,1.6051,1.6051,1.6051,2000000.0
2008-02-18 23:07:00,1.6051,1.6053,1.6051,1.6053,9600000.0
2008-02-18 23:08:00,1.6053,1.6053,1.6053,1.6053,3200000.0
2008-02-18 23:09:00,1.6053,1.6053,1.6051,1.6051,11600000.0
2008-02-18 23:10:00,1.6051,1.6051,1.605,1.605,10000000.0
2008-02-18 23:11:00,1.605,1.6051,1.6049,1.6049,12000000.0
2008-02-18 23:12:00,1.6049,1.6049,1.6049,1.6049,400000.0
2008-02-18 23:13:00,1.6049,1.6049,1.6045,1.6045,10000000.0
2008-02-18 23:14:00,1.6045,1.605,1.6045,1.605,19500000.0
2008-02-18 23:15:00,1.6049,1.6051,1.6049,1.6051,19200000.0
2008-02-18 23:16:00,1.6051,1.6051,1.6051,1.6051,9600000.0
2008-02-18 23:17:00,1.6051,1.6051,1.6047,1.6047,14800000.0
2008-02-18 23:18:00,1.6047,1.605,1.6047,1.605,10400000.0
2008-02-18 23:19:00,1.605,1.605,1.6048,1.6048,8400000.0
2008-02-18 23:20:00,1.6048,1.6048,1.6048,1.6048,1200000.0
2008-02-18 23:21:00,1.602,1.6024,1.602,1.6024,2000000.0
2008-02-18 23:22:00,1.6048,1.6048,1.6048,1.6048,2000000.0
2008-02-18 23:23:00,1.6048,1.6048,1.6048,1.6048,4000000.0
2008-02-18 23:24:00,1.6048,1.6048,1.6048,1.6048,2400000.0
2008-02-18 23:25:00,1.6048,1.6049,1.6048,1.6049,5200000.0
2008-02-18 23:26:00,1.6049,1.605,1.6048,1.605,6400000.0
2008-02-18 23:27:00,1.605,1.6051,1.6047,1.6048,13800000.0
2008-02-18 23:28:00,1.6048,1.6048,1.6048,1.6048,4700000.0
2008-02-18 23:29:00,1.6048,1.6048,1.6048,1.6048,2000000.0
2008-02-18 23:30:00,1.6048,1.6049,1.6048,1.6049,8400000.0
2008-02-18 23:31:00,1.6049,1.6049,1.6049,1.6049,7600000.0
2008-02-18 23:32:00,1.6049,1.6049,1.6049,1.6049,4000000.0
2008-02-18 23:33:00,1.6022,1.6022,1.6008,1.6011,23600000.0
2008-02-18 23:34:00,1.6049,1.6051,1.6049,1.6051,23600000.0
2008-02-18 23:35:00,1.6051,1.6051,1.6049,1.6051,50800000.0
2008-02-18 23:36:00,1.6051,1.6053,1.6051,1.6053,14000000.0
2008-02-18 23:37:00,1.6053,1.6053,1.6052,1.6052,5500000.0
2008-02-18 23:38:00,1.6052,1.6052,1.6049,1.6051,9700000.0
2008-02-18 23:39:00,1.6051,1.6053,1.6051,1.6052,27100000.0
2008-02-18 23:40:00,1.6052,1.6053,1.6052,1.6053,4900000.0
2008-02-18 23:41:00,1.6053,1.6055,1.6053,1.6054,5600000.0
2008-02-18 23:42:00,1.6054,1.6054,1.6051,1.6053,15200000.0
2008-02-18 23:43:00,1.6053,1.6053,1.6047,1.6049,35000000.0
2008-02-18 23:44:00,1.6049,1.605,1.6044,1.6046,89200000.0
2008-02-18 23:45:00,1.6046,1.6047,1.6044,1.6045,147800000.0
2008-02-18 23:46:00,1.601,1.601,1.6007,1.6008,5600000.0
2008-02-18 23:47:00,1.6045,1.6046,1.6045,1.6046,5600000.0
2008-02-18 23:48:00,1.6046,1.6049,1.6044,1.6045,20800000.0
2008-02-18 23:49:00,1.6045,1.6045,1.6037,1.6038,70300000.0
2008-02-18 23:50:00,1.6038,1.6041,1.6038,1.6041,26400000.0
2008-02-18 23:51:00,1.6041,1.6041,1.6038,1.6038,19600000.0
2008-02-18 23:52:00,1.6038,1.6039,1.6038,1.6039,4400000.0
2008-02-18 23:53:00,1.6039,1.604,1.6038,1.6038,9200000.0
2008-02-18 23:54:00,1.6038,1.6038,1.6038,1.6038,4000000.0
2008-02-18 23:55:00,1.6038,1.6041,1.6038,1.604,11200000.0
2008-02-18 23:56:00,1.604,1.6041,1.6038,1.6039,10800000.0
2008-02-18 23:57:00,1.6041,1.6042,1.604,1.604,9200000.0
2008-02-18 23:58:00,1.604,1.604,1.6038,1.6038,9600000.0
2008-02-18 23:59:00,1.6038,1.6038,1.6036,1.6038,104400000.0
2008-02-19 00:00:00,1.6038,1.6038,1.6035,1.6035,243400000.0
2008-02-19 00:01:00,1.6035,1.6038,1.6035,1.6036,269700000.0
2008-02-19 00:02:00,1.6036,1.6036,1.6032,1.6035,178900000.0
2008-02-19 00:03:00,1.6035,1.6037,1.6035,1.6035,35400000.0
2008-02-19 00:04:00,1.6035,1.6037,1.6035,1.6035,25400000.0
2008-02-19 00:05:00,1.6035,1.6037,1.6032,1.6032,95200000.0
2008-02-19 00:06:00,1.6032,1.6035,1.6031,1.6033,187900000.0
2008-02-19 00:07:00,1.6033,1.6033,1.6029,1.6029,62300000.0
2008-02-19 00:08:00,1.6029,1.6029,1.6029,1.6029,61400000.0
2008-02-19 00:09:00,1.6029,1.6031,1.6028,1.6028,71700000.0
2008-02-19 00:10:00,1.6028,1.6031,1.6028,1.603,38000000.0
2008-02-19 00:11:00,1.603,1.6032,1.6028,1.6028,43000000.0
2008-02-19 00:12:00,1.6028,1.603,1.6028,1.6028,12400000.0
2008-02-19 00:13:00,1.6028,1.603,1.6027,1.6027,15600000.0
2008-02-19 00:14:00,1.6027,1.6029,1.6027,1.6029,4000000.0
2008-02-19 00:15:00,1.6027,1.6028,1.6019,1.602,34600000.0
2008-02-19 00:16:00,1.602,1.6023,1.6018,1.6023,34500000.0
2008-02-19 00:17:00,1.6023,1.6024,1.602,1.6022,47000000.0
2008-02-19 00:18:00,1.6022,1.6023,1.602,1.6021,17800000.0
2008-02-19 00:19:00,1.6021,1.6026,1.6021,1.6026,26700000.0
2008-02-19 00:20:00,1.6026,1.6028,1.6026,1.6026,16500000.0
2008-02-19 00:21:00,1.6026,1.6026,1.6023,1.6026,11500000.0
2008-02-19 00:22:00,1.6026,1.6026,1.6024,1.6024,25400000.0
2008-02-19 00:23:00,1.6024,1.6024,1.6023,1.6024,47900000.0
2008-02-19 00:24:00,1.6026,1.6027,1.6026,1.6027,4900000.0
2008-02-19 00:25:00,1.6027,1.603,1.6027,1.6029,19200000.0
2008-02-19 00:26:00,1.6029,1.6029,1.6025,1.6025,35800000.0
2008-02-19 00:27:00,1.6025,1.6027,1.6024,1.6024,16000000.0
2008-02-19 00:28:00,1.6024,1.6025,1.6017,1.6019,72900000.0
2008-02-19 00:29:00,1.6019,1.6023,1.6017,1.6019,223500000.0
2008-02-19 00:30:00,1.6019,1.6021,1.6018,1.6019,267300000.0
2008-02-19 00:31:00,1.6019,1.6021,1.6017,1.6019,66900000.0
2008-02-19 00:32:00,1.6019,1.6021,1.6018,1.6021,187100000.0
2008-02-19 00:33:00,1.6021,1.6023,1.601,1.6012,270400000.0
2008-02-19 00:34:00,1.6012,1.6019,1.601,1.6016,121000000.0
2008-02-19 00:35:00,1.6017,1.6024,1.6017,1.6023,51600000.0
2008-02-19 00:36:00,1.6023,1.6026,1.6023,1.6026,28700000.0
2008-02-19 00:37:00,1.6026,1.6028,1.6024,1.6026,46600000.0
2008-02-19 00:38:00,1.6026,1.6027,1.6024,1.6027,54700000.0
2008-02-19 00:39:00,1.6027,1.6028,1.6023,1.6023,113900000.0
2008-02-19 00:40:00,1.6023,1.6026,1.6022,1.6022,40400000.0
2008-02-19 00:41:00,1.6022,1.6022,1.6019,1.6021,17700000.0
2008-02-19 00:42:00,1.6021,1.6023,1.601,1.601,69000000.0
2008-02-19 00:43:00,1.601,1.6016,1.601,1.6012,50100000.0
2008-02-19 00:44:00,1.6012,1.6012,1.6009,1.601,55500000.0
2008-02-19 00:45:00,1.601,1.6012,1.6009,1.601,21400000.0
2008-02-19 00:46:00,1.601,1.6013,1.601,1.6011,66100000.0
2008-02-19 00:47:00,1.6012,1.6012,1.6012,1.6012,7100000.0
2008-02-19 00:48:00,1.6012,1.6012,1.6011,1.6011,27500000.0
2008-02-19 00:49:00,1.6011,1.6011,1.6011,1.6011,10900000.0
2008-02-19 00:50:00,1.6012,1.6012,1.6007,1.6011,43600000.0
2008-02-19 00:51:00,1.6011,1.6011,1.6009,1.601,10400000.0
2008-02-19 00:52:00,1.601,1.6012,1.6007,1.6009,23800000.0
2008-02-19 00:53:00,1.6009,1.6009,1.6004,1.6004,65600000.0
2008-02-19 00:54:00,1.6004,1.6007,1.6002,1.6006,56300000.0
2008-02-19 00:55:00,1.6006,1.6007,1.6005,1.6005,17700000.0
2008-02-19 00:56:00,1.6005,1.6007,1.6005,1.6007,6800000.0
2008-02-19 00:57:00,1.6007,1.6018,1.6007,1.6016,58200000.0
2008-02-19 00:58:00,1.6016,1.6017,1.6005,1.601,193100000.0
2008-02-19 00:59:00,1.601,1.6012,1.6007,1.6007,62000000.0
2008-02-19 01:00:00,1.6007,1.6011,1.6007,1.6009,76100000.0
2008-02-19 01:01:00,1.601,1.601,1.6009,1.601,33800000.0
2008-02-19 01:02:00,1.601,1.6012,1.601,1.6012,30500000.0
2008-02-19 01:03:00,1.6012,1.6014,1.60105,1.6011,168800000.0
2008-02-19 01:04:00,1.6011,1.6011,1.601,1.6011,101800000.0
2008-02-19 01:05:00,1.6011,1.6015,1.6011,1.6012,193400000.0
2008-02-19 01:06:00,1.6012,1.6012,1.6002,1.6004,100500000.0
2008-02-19 01:07:00,1.6004,1.6006,1.6002,1.6005,126600000.0
2008-02-19 01:08:00,1.6005,1.6007,1.6003,1.6004,98000000.0
2008-02-19 01:09:00,1.6004,1.6006,1.6001,1.6005,212900000.0
2008-02-19 01:10:00,1.6005,1.6005,1.6004,1.6005,41100000.0
2008-02-19 01:11:00,1.6005,1.6008,1.6005,1.6008,30800000.0
2008-02-19 01:12:00,1.6008,1.6008,1.6004,1.6005,83100000.0
2008-02-19 01:13:00,1.60055,1.60055,1.6003,1.6004,145100000.0
2008-02-19 01:14:00,1.6004,1.6004,1.6,1.6001,135100000.0
2008-02-19 01:15:00,1.6001,1.6002,1.5994,1.5995,148800000.0
2008-02-19 01:16:00,1.5995,1.5999,1.5994,1.5998,89100000.0
2008-02-19 01:17:00,1.5998,1.5998,1.5994,1.5994,60300000.0
2008-02-19 01:18:00,1.5994,1.5996,1.5993,1.5994,51600000.0
2008-02-19 01:19:00,1.5994,1.5997,1.5992,1.5993,195600000.0
2008-02-19 01:20:00,1.5993,1.5994,1.5988,1.5991,136500000.0
2008-02-19 01:21:00,1.5991,1.5993,1.5989,1.5992,180700000.0
2008-02-19 01:22:00,1.5992,1.5994,1.5991,1.5992,53200000.0
2008-02-19 01:23:00,1.5992,1.5996,1.5991,1.5994,98600000.0
2008-02-19 01:24:00,1.5994,1.5994,1.5993,1.5993,28500000.0
2008-02-19 01:25:00,1.5993,1.5996,1.5993,1.5993,45700000.0
2008-02-19 01:26:00,1.5993,1.5998,1.5993,1.5997,62300000.0
2008-02-19 01:27:00,1.5997,1.5997,1.5994,1.5994,70800000.0
2008-02-19 01:28:00,1.5994,1.5996,1.5993,1.5994,68100000.0
2008-02-19 01:29:00,1.5995,1.5995,1.5993,1.5993,58900000.0
2008-02-19 01:30:00,1.5993,1.5995,1.5993,1.5993,24200000.0
2008-02-19 01:31:00,1.5993,1.5994,1.5993,1.5994,14300000.0
2008-02-19 01:32:00,1.5994,1.5996,1.5994,1.5994,27500000.0
2008-02-19 01:33:00,1.5994,1.5996,1.5993,1.5995,88500000.0
2008-02-19 01:34:00,1.5995,1.5995,1.5993,1.5993,19800000.0
2008-02-19 01:35:00,1.5993,1.5994,1.5993,1.5994,26900000.0
2008-02-19 01:36:00,1.5994,1.5999,1.5994,1.5999,116000000.0
2008-02-19 01:37:00,1.5999,1.6,1.5998,1.5998,77800000.0
2008-02-19 01:38:00,1.5999,1.5999,1.5998,1.5998,69400000.0
2008-02-19 01:39:00,1.5998,1.5999,1.5996,1.5996,157300000.0
2008-02-19 01:40:00,1.5996,1.5996,1.5991,1.5994,103300000.0
2008-02-19 01:41:00,1.5994,1.5998,1.5994,1.5997,58100000.0
2008-02-19 01:42:00,1.5997,1.5999,1.5995,1.5998,141000000.0
2008-02-19 01:43:00,1.5998,1.6,1.5996,1.5996,41900000.0
2008-02-19 01:44:00,1.5996,1.5996,1.5996,1.5996,18600000.0
2008-02-19 01:45:00,1.5996,1.5999,1.5995,1.5996,77300000.0
2008-02-19 01:46:00,1.5996,1.5996,1.5995,1.5996,15900000.0
2008-02-19 01:47:00,1.5996,1.5997,1.5996,1.5997,9300000.0
2008-02-19 01:48:00,1.5997,1.5997,1.5995,1.5995,66000000.0
2008-02-19 01:49:00,1.5997,1.5997,1.5995,1.5995,56900000.0
2008-02-19 01:50:00,1.5995,1.5996,1.5994,1.5996,136200000.0
2008-02-19 01:51:00,1.5996,1.5996,1.5993,1.5993,66800000.0
2008-02-19 01:52:00,1.5993,1.5995,1.5986,1.5986,105600000.0
2008-02-19 01:53:00,1.5986,1.5989,1.5982,1.5984,66600000.0
2008-02-19 01:54:00,1.5984,1.5988,1.5984,1.5987,41100000.0
2008-02-19 01:55:00,1.5987,1.599,1.5985,1.5987,187900000.0
2008-02-19 01:56:00,1.5987,1.5989,1.5986,1.5986,25100000.0
2008-02-19 01:57:00,1.5986,1.5986,1.5986,1.5986,4900000.0
2008-02-19 01:58:00,1.5986,1.5987,1.5981,1.5983,73700000.0
2008-02-19 01:59:00,1.5983,1.5983,1.5981,1.5981,41400000.0
2008-02-19 02:00:00,1.5981,1.5981,1.5977,1.5979,119880000.0
2008-02-19 02:01:00,1.5979,1.598,1.5977,1.5977,52860000.0
2008-02-19 02:02:00,1.5977,1.5978,1.5973,1.5975,90420000.0
2008-02-19 02:03:00,1.5975,1.5975,1.5972,1.5972,82500000.0
2008-02-19 02:04:00,1.5972,1.5973,1.5971,1.5972,74600000.0
2008-02-19 02:05:00,1.5972,1.5972,1.5968,1.5968,36200000.0
2008-02-19 02:06:00,1.5968,1.5974,1.5968,1.5974,206700000.0
2008-02-19 02:07:00,1.5974,1.5978,1.5974,1.5978,129700000.0
2008-02-19 02:08:00,1.5978,1.59825,1.59775,1.5982,104900000.0
2008-02-19 02:09:00,1.5982,1.59825,1.59785,1.598,72900000.0
2008-02-19 02:10:00,1.598,1.598,1.59765,1.5979,97200000.0
2008-02-19 02:11:00,1.5979,1.59805,1.59775,1.59795,68800000.0
2008-02-19 02:12:00,1.59795,1.59795,1.59745,1.59755,73800000.0
2008-02-19 02:13:00,1.59755,1.59765,1.5969,1.597,102900000.0
2008-02-19 02:14:00,1.597,1.5972,1.5965,1.5971,92800000.0
2008-02-19 02:15:00,1.5971,1.59715,1.5968,1.597,49400000.0
2008-02-19 02:16:00,1.597,1.59765,1.597,1.59745,46300000.0
2008-02-19 02:17:00,1.59745,1.5977,1.5973,1.5975,47700000.0
2008-02-19 02:18:00,1.5975,1.5978,1.5975,1.59765,63700000.0
2008-02-19 02:19:00,1.59765,1.598,1.597,1.59715,149200000.0
2008-02-19 02:20:00,1.59715,1.5974,1.59675,1.59725,138100000.0
2008-02-19 02:21:00,1.59725,1.5974,1.59685,1.5973,68600000.0
2008-02-19 02:22:00,1.5973,1.5973,1.597,1.5972,46000000.0
2008-02-19 02:23:00,1.5972,1.5972,1.59665,1.597,52400000.0
2008-02-19 02:24:00,1.597,1.59715,1.5966,1.5966,42900000.0
2008-02-19 02:25:00,1.5966,1.5968,1.5962,1.5962,61100000.0
2008-02-19 02:26:00,1.5962,1.59665,1.59605,1.59645,107300000.0
2008-02-19 02:27:00,1.59645,1.59655,1.59635,1.59655,73400000.0
2008-02-19 02:28:00,1.59655,1.597,1.59645,1.5967,101000000.0
2008-02-19 02:29:00,1.5967,1.59705,1.5967,1.5969,49600000.0
2008-02-19 02:30:00,1.5969,1.59705,1.5967,1.5967,90300000.0
2008-02-19 02:31:00,1.59645,1.5965,1.59545,1.59545,116900000.0
2008-02-19 02:32:00,1.59545,1.59545,1.59375,1.5942,341700000.0
2008-02-19 02:33:00,1.5942,1.5944,1.5923,1.5925,157300000.0
2008-02-19 02:34:00,1.5925,1.59355,1.5923,1.59265,162600000.0
2008-02-19 02:35:00,1.59265,1.59355,1.59245,1.59355,222200000.0
2008-02-19 02:36:00,1.59355,1.5944,1.5935,1.5939,162600000.0
2008-02-19 02:37:00,1.5939,1.5939,1.59335,1.5939,153600000.0
2008-02-19 02:38:00,1.5939,1.594,1.5935,1.5937,102100000.0
2008-02-19 02:39:00,1.5937,1.59395,1.5937,1.5939,102900000.0
2008-02-19 02:40:00,1.5939,1.5943,1.59375,1.5941,122000000.0
2008-02-19 02:41:00,1.5941,1.59475,1.59395,1.5947,157400000.0
2008-02-19 02:42:00,1.59465,1.59565,1.59465,1.5954,159900000.0
2008-02-19 02:43:00,1.5954,1.5955,1.595,1.595,186900000.0
2008-02-19 02:44:00,1.595,1.59535,1.595,1.59525,78000000.0
2008-02-19 02:45:00,1.59525,1.59535,1.59485,1.5952,115400000.0
2008-02-19 02:46:00,1.5952,1.5952,1.5946,1.59475,119500000.0
2008-02-19 02:47:00,1.59475,1.59485,1.59465,1.59485,75600000.0
2008-02-19 02:48:00,1.59485,1.59485,1.59465,1.5947,77000000.0
2008-02-19 02:49:00,1.5947,1.5949,1.5943,1.59435,101400000.0
2008-02-19 02:50:00,1.59435,1.5944,1.5937,1.5937,125100000.0
2008-02-19 02:51:00,1.5937,1.5937,1.5932,1.5932,108800000.0
2008-02-19 02:52:00,1.5932,1.59355,1.5932,1.59335,195400000.0
2008-02-19 02:53:00,1.59335,1.59435,1.59335,1.59435,84300000.0
2008-02-19 02:54:00,1.59435,1.5951,1.59435,1.5947,112900000.0
2008-02-19 02:55:00,1.5945,1.5949,1.5945,1.5949,51500000.0
2008-02-19 02:56:00,1.5949,1.59495,1.5946,1.5949,172900000.0
2008-02-19 02:57:00,1.5949,1.59495,1.5946,1.5949,103000000.0
2008-02-19 02:58:00,1.5949,1.595,1.59475,1.59475,103000000.0
2008-02-19 02:59:00,1.5948,1.59485,1.59465,1.59465,114600000.0
2008-02-19 03:00:00,1.59465,1.59475,1.59445,1.5947,65600000.0
2008-02-19 03:01:00,1.5947,1.5947,1.59425,1.5944,100200000.0
2008-02-19 03:02:00,1.5944,1.5945,1.59415,1.5943,95800000.0
2008-02-19 03:03:00,1.5943,1.5943,1.5941,1.5943,67600000.0
2008-02-19 03:04:00,1.5943,1.59435,1.59415,1.5943,34200000.0
2008-02-19 03:05:00,1.5943,1.5948,1.5943,1.5947,158500000.0
2008-02-19 03:06:00,1.5947,1.595,1.5947,1.595,108200000.0
2008-02-19 03:07:00,1.595,1.59525,1.5948,1.59485,257000000.0
2008-02-19 03:08:00,1.59485,1.59525,1.59485,1.5952,90300000.0
2008-02-19 03:09:00,1.5952,1.5956,1.5951,1.59545,148100000.0
2008-02-19 03:10:00,1.59545,1.59545,1.5948,1.59485,77900000.0
2008-02-19 03:11:00,1.5949,1.5952,1.5949,1.5951,67800000.0
2008-02-19 03:12:00,1.5951,1.5951,1.59465,1.59485,79100000.0
2008-02-19 03:13:00,1.59485,1.59495,1.59475,1.5949,87600000.0
2008-02-19 03:14:00,1.5949,1.5952,1.59475,1.5952,96200000.0
2008-02-19 03:15:00,1.59525,1.5953,1.59465,1.59475,212600000.0
2008-02-19 03:16:00,1.59475,1.59525,1.59475,1.5951,186000000.0
2008-02-19 03:17:00,1.59505,1.59515,1.59505,1.5951,25200000.0
2008-02-19 03:18:00,1.59515,1.59515,1.59495,1.5951,140800000.0
2008-02-19 03:19:00,1.5951,1.59525,1.5951,1.59515,55200000.0
2008-02-19 03:20:00,1.59515,1.5953,1.59505,1.5951,138400000.0
2008-02-19 03:21:00,1.5951,1.5952,1.59485,1.5952,131100000.0
2008-02-19 03:22:00,1.5952,1.5955,1.5952,1.5955,27300000.0
2008-02-19 03:23:00,1.5955,1.59565,1.5954,1.5955,34000000.0
2008-02-19 03:24:00,1.5955,1.5955,1.5953,1.5953,88500000.0
2008-02-19 03:25:00,1.5953,1.596,1.5953,1.5957,98300000.0
2008-02-19 03:26:00,1.5957,1.5957,1.59515,1.59535,276700000.0
2008-02-19 03:27:00,1.59535,1.5954,1.59475,1.59475,92600000.0
2008-02-19 03:28:00,1.59475,1.595,1.59475,1.595,42100000.0
2008-02-19 03:29:00,1.59505,1.5951,1.5949,1.5949,76800000.0
2008-02-19 03:30:00,1.5949,1.5952,1.5949,1.5952,20000000.0
2008-02-19 03:31:00,1.5952,1.5953,1.59505,1.5952,137600000.0
2008-02-19 03:32:00,1.59505,1.5952,1.5948,1.5948,147600000.0
2008-02-19 03:33:00,1.5948,1.5948,1.5944,1.59445,98000000.0
2008-02-19 03:34:00,1.59445,1.59445,1.5941,1.5943,88700000.0
2008-02-19 03:35:00,1.5943,1.5948,1.5943,1.5946,78500000.0
2008-02-19 03:36:00,1.5946,1.59475,1.5944,1.5944,122700000.0
2008-02-19 03:37:00,1.5944,1.59465,1.5944,1.5946,42800000.0
2008-02-19 03:38:00,1.5946,1.59475,1.5945,1.59465,29300000.0
2008-02-19 03:39:00,1.59465,1.5948,1.59455,1.5948,80600000.0
2008-02-19 03:40:00,1.5948,1.5949,1.59445,1.5946,88000000.0
2008-02-19 03:41:00,1.5946,1.5947,1.5944,1.59445,39800000.0
2008-02-19 03:42:00,1.59445,1.59455,1.5943,1.5943,24100000.0
2008-02-19 03:43:00,1.5943,1.5943,1.5941,1.5943,51800000.0
2008-02-19 03:44:00,1.5943,1.59445,1.5943,1.5943,15600000.0
2008-02-19 03:45:00,1.5943,1.5943,1.5942,1.5942,6400000.0
2008-02-19 03:46:00,1.5942,1.5943,1.5942,1.5943,4400000.0
2008-02-19 03:47:00,1.5943,1.5944,1.5943,1.5943,22800000.0
2008-02-19 03:48:00,1.5943,1.59445,1.5942,1.5944,38000000.0
2008-02-19 03:49:00,1.5944,1.5946,1.5944,1.5946,50800000.0
2008-02-19 03:50:00,1.5946,1.595,1.59445,1.595,76800000.0
2008-02-19 03:51:00,1.595,1.59525,1.5948,1.59515,149100000.0
2008-02-19 03:52:00,1.59515,1.59525,1.5948,1.5948,76000000.0
2008-02-19 03:53:00,1.5948,1.595,1.59465,1.59465,118200000.0
2008-02-19 03:54:00,1.59465,1.59465,1.5943,1.5943,92000000.0
2008-02-19 03:55:00,1.5943,1.5943,1.5943,1.5943,7600000.0
2008-02-19 03:56:00,1.5943,1.5944,1.5943,1.5944,2800000.0
2008-02-19 03:57:00,1.5944,1.5944,1.5943,1.5943,14300000.0
2008-02-19 03:58:00,1.59435,1.5944,1.59395,1.59405,137500000.0
2008-02-19 03:59:00,1.59405,1.59425,1.59395,1.5941,39400000.0
2008-02-19 04:00:00,1.5941,1.5941,1.59395,1.59405,56200000.0
2008-02-19 04:01:00,1.59405,1.5942,1.59355,1.59355,70600000.0
2008-02-19 04:02:00,1.59355,1.5938,1.5935,1.5938,84500000.0
2008-02-19 04:03:00,1.5938,1.5939,1.59365,1.5939,105200000.0
2008-02-19 04:04:00,1.5939,1.5942,1.5939,1.59405,83700000.0
2008-02-19 04:05:00,1.59405,1.59465,1.594,1.59465,238100000.0
2008-02-19 04:06:00,1.59465,1.5948,1.59455,1.5946,321800000.0
2008-02-19 04:07:00,1.59465,1.59485,1.5946,1.5947,190900000.0
2008-02-19 04:08:00,1.5947,1.59485,1.59465,1.5948,89800000.0
2008-02-19 04:09:00,1.5948,1.59485,1.59475,1.5948,50400000.0
2008-02-19 04:10:00,1.5948,1.5955,1.5948,1.5952,98400000.0
2008-02-19 04:11:00,1.5952,1.5954,1.5952,1.5953,45900000.0
2008-02-19 04:12:00,1.5953,1.5953,1.595,1.595,28600000.0
2008-02-19 04:13:00,1.595,1.595,1.595,1.595,11200000.0
2008-02-19 04:14:00,1.595,1.595,1.5947,1.59475,63000000.0
2008-02-19 04:15:00,1.59475,1.59485,1.59455,1.5948,68800000.0
2008-02-19 04:16:00,1.5948,1.5951,1.59465,1.595,85300000.0
2008-02-19 04:17:00,1.595,1.595,1.59485,1.595,64400000.0
2008-02-19 04:18:00,1.595,1.595,1.59485,1.59485,16800000.0
2008-02-19 04:19:00,1.59485,1.5952,1.59485,1.59515,182400000.0
2008-02-19 04:20:00,1.59515,1.59515,1.5949,1.5949,33400000.0
2008-02-19 04:21:00,1.5949,1.595,1.5947,1.5948,70400000.0
2008-02-19 04:22:00,1.5948,1.595,1.59465,1.5948,40400000.0
2008-02-19 04:23:00,1.5948,1.5951,1.5946,1.5947,82400000.0
2008-02-19 04:24:00,1.5947,1.5948,1.59445,1.59455,75100000.0
2008-02-19 04:25:00,1.59455,1.59475,1.59445,1.59455,69000000.0
2008-02-19 04:26:00,1.59455,1.59465,1.59445,1.5945,98800000.0
2008-02-19 04:27:00,1.5945,1.5946,1.5945,1.59455,53500000.0
2008-02-19 04:28:00,1.59455,1.59455,1.59435,1.5944,60800000.0
2008-02-19 04:29:00,1.5944,1.5945,1.5942,1.5942,82000000.0
2008-02-19 04:30:00,1.5942,1.59435,1.5942,1.59435,40800000.0
2008-02-19 04:31:00,1.59435,1.5945,1.59435,1.59435,82600000.0
2008-02-19 04:32:00,1.59435,1.59475,1.59435,1.59475,88300000.0
2008-02-19 04:33:00,1.59475,1.5948,1.5946,1.5948,74000000.0
2008-02-19 04:34:00,1.5948,1.5953,1.5948,1.5951,82100000.0
2008-02-19 04:35:00,1.5951,1.5952,1.595,1.595,71100000.0
2008-02-19 04:36:00,1.595,1.59525,1.595,1.59515,46000000.0
2008-02-19 04:37:00,1.59515,1.5952,1.59495,1.595,85500000.0
2008-02-19 04:38:00,1.595,1.5952,1.59495,1.595,80600000.0
2008-02-19 04:39:00,1.595,1.5951,1.59495,1.59495,48700000.0
2008-02-19 04:40:00,1.59495,1.5952,1.5949,1.5952,41600000.0
2008-02-19 04:41:00,1.5952,1.59555,1.5952,1.5954,32200000.0
2008-02-19 04:42:00,1.5954,1.5954,1.5952,1.59535,54200000.0
2008-02-19 04:43:00,1.59535,1.5954,1.59525,1.5954,15500000.0
2008-02-19 04:44:00,1.5954,1.5954,1.59525,1.5953,23100000.0
2008-02-19 04:45:00,1.5953,1.5953,1.5951,1.59525,76400000.0
2008-02-19 04:46:00,1.59525,1.59545,1.59525,1.59535,29600000.0
2008-02-19 04:47:00,1.59535,1.59545,1.59525,1.59545,34400000.0
2008-02-19 04:48:00,1.59545,1.59545,1.59525,1.5953,28600000.0
2008-02-19 04:49:00,1.5953,1.5954,1.59525,1.59535,23200000.0
2008-02-19 04:50:00,1.59535,1.59535,1.59515,1.59535,46200000.0
2008-02-19 04:51:00,1.59535,1.5954,1.5953,1.5953,15400000.0
2008-02-19 04:52:00,1.5953,1.59535,1.5953,1.5953,11200000.0
2008-02-19 04:53:00,1.5953,1.5953,1.595,1.59505,49800000.0
2008-02-19 04:54:00,1.59505,1.5952,1.595,1.5952,56600000.0
2008-02-19 04:55:00,1.5952,1.5953,1.5952,1.5953,5600000.0
2008-02-19 04:56:00,1.5953,1.5953,1.5951,1.5952,24900000.0
2008-02-19 04:57:00,1.5952,1.59545,1.5952,1.59525,29200000.0
2008-02-19 04:58:00,1.59525,1.59555,1.595,1.5954,63400000.0
2008-02-19 04:59:00,1.5954,1.5955,1.5954,1.59545,19300000.0
2008-02-19 05:00:00,1.5954,1.5956,1.59525,1.5956,147200000.0
2008-02-19 05:01:00,1.5955,1.5955,1.5952,1.5954,64700000.0
2008-02-19 05:02:00,1.5954,1.5956,1.5954,1.5955,53600000.0
2008-02-19 05:03:00,1.5955,1.5957,1.5954,1.5954,101800000.0
2008-02-19 05:04:00,1.5954,1.5956,1.5953,1.5953,128700000.0
2008-02-19 05:05:00,1.5953,1.5953,1.59495,1.5951,97600000.0
2008-02-19 05:06:00,1.5951,1.5955,1.5951,1.5955,153000000.0
2008-02-19 05:07:00,1.5955,1.5955,1.5952,1.5952,137900000.0
2008-02-19 05:08:00,1.5952,1.59535,1.5952,1.5953,37800000.0
2008-02-19 05:09:00,1.5953,1.5955,1.5952,1.59545,85200000.0
2008-02-19 05:10:00,1.59545,1.5957,1.59545,1.59545,122300000.0
2008-02-19 05:11:00,1.59545,1.59555,1.5954,1.59545,19200000.0
2008-02-19 05:12:00,1.59545,1.5956,1.59545,1.59545,8000000.0
2008-02-19 05:13:00,1.59545,1.59545,1.59545,1.59545,8000000.0
2008-02-19 05:14:00,1.59545,1.5955,1.59535,1.59535,69000000.0
2008-02-19 05:15:00,1.59535,1.5956,1.5953,1.5953,85600000.0
2008-02-19 05:16:00,1.5953,1.5957,1.5952,1.5954,44400000.0
2008-02-19 05:17:00,1.5954,1.5956,1.5954,1.5956,42200000.0
2008-02-19 05:18:00,1.5956,1.5957,1.5956,1.5956,14800000.0
2008-02-19 05:19:00,1.5956,1.5957,1.5956,1.5956,4800000.0
2008-02-19 05:20:00,1.5956,1.5958,1.5954,1.5958,34500000.0
2008-02-19 05:21:00,1.5958,1.5958,1.5954,1.5956,45600000.0
2008-02-19 05:22:00,1.5956,1.5956,1.5956,1.5956,8000000.0
2008-02-19 05:23:00,1.5956,1.5956,1.5952,1.5954,55900000.0
2008-02-19 05:24:00,1.5954,1.5956,1.59535,1.59555,73000000.0
2008-02-19 05:25:00,1.59555,1.5956,1.5953,1.5953,83300000.0
2008-02-19 05:26:00,1.5953,1.5953,1.59525,1.59525,60800000.0
2008-02-19 05:27:00,1.59525,1.59545,1.59525,1.5954,39600000.0
2008-02-19 05:28:00,1.5954,1.5955,1.5952,1.5952,68200000.0
2008-02-19 05:29:00,1.5952,1.5953,1.5951,1.5953,45500000.0
2008-02-19 05:30:00,1.5953,1.5953,1.5952,1.5953,108000000.0
2008-02-19 05:31:00,1.5953,1.5953,1.59495,1.59515,28200000.0
2008-02-19 05:32:00,1.5951,1.59525,1.5951,1.59525,23200000.0
2008-02-19 05:33:00,1.59525,1.59525,1.5949,1.5949,38400000.0
2008-02-19 05:34:00,1.5949,1.5949,1.5945,1.5945,63700000.0
2008-02-19 05:35:00,1.59455,1.59455,1.59415,1.5943,135200000.0
2008-02-19 05:36:00,1.5943,1.5945,1.5943,1.5945,9900000.0
2008-02-19 05:37:00,1.5945,1.5948,1.5945,1.59475,54100000.0
2008-02-19 05:38:00,1.59475,1.5949,1.5946,1.5949,83300000.0
2008-02-19 05:39:00,1.5949,1.5949,1.5947,1.5947,40400000.0
2008-02-19 05:40:00,1.5947,1.59475,1.5946,1.59475,21000000.0
2008-02-19 05:41:00,1.5947,1.5947,1.5946,1.5946,37600000.0
2008-02-19 05:42:00,1.5946,1.59475,1.5946,1.59475,29500000.0
2008-02-19 05:43:00,1.59475,1.59475,1.5946,1.59465,65300000.0
2008-02-19 05:44:00,1.59475,1.5948,1.5947,1.59475,46400000.0
2008-02-19 05:45:00,1.59475,1.59505,1.59475,1.59505,44400000.0
2008-02-19 05:46:00,1.5951,1.5951,1.5948,1.59485,118000000.0
2008-02-19 05:47:00,1.5948,1.5948,1.59465,1.5948,42800000.0
2008-02-19 05:48:00,1.5948,1.5948,1.5946,1.5948,213200000.0
2008-02-19 05:49:00,1.5948,1.5948,1.5943,1.5943,85200000.0
2008-02-19 05:50:00,1.5943,1.5943,1.5939,1.5939,202700000.0
2008-02-19 05:51:00,1.5939,1.5944,1.5939,1.5944,16800000.0
2008-02-19 05:52:00,1.5943,1.5943,1.5941,1.5943,16400000.0
2008-02-19 05:53:00,1.5943,1.5944,1.59405,1.5941,67900000.0
2008-02-19 05:54:00,1.5941,1.59435,1.5941,1.5942,142800000.0
2008-02-19 05:55:00,1.5942,1.5945,1.5942,1.5944,9200000.0
2008-02-19 05:56:00,1.5944,1.5944,1.5942,1.5942,39400000.0
2008-02-19 05:57:00,1.5942,1.5942,1.5942,1.5942,3200000.0
2008-02-19 05:58:00,1.5942,1.5942,1.5942,1.5942,20800000.0
2008-02-19 05:59:00,1.5942,1.5943,1.594,1.59415,82400000.0
2008-02-19 06:00:00,1.59415,1.5943,1.5941,1.5941,48100000.0
2008-02-19 06:01:00,1.5941,1.5941,1.5938,1.59395,90600000.0
2008-02-19 06:02:00,1.59395,1.59415,1.5938,1.59395,132500000.0
2008-02-19 06:03:00,1.59395,1.59395,1.5938,1.59395,51700000.0
2008-02-19 06:04:00,1.5939,1.5941,1.5938,1.5941,29200000.0
2008-02-19 06:05:00,1.5941,1.5942,1.5939,1.5939,73800000.0
2008-02-19 06:06:00,1.594,1.5943,1.594,1.5943,44300000.0
2008-02-19 06:07:00,1.5943,1.5943,1.5941,1.5943,41200000.0
2008-02-19 06:08:00,1.5943,1.5943,1.5943,1.5943,7600000.0
2008-02-19 06:09:00,1.5943,1.5943,1.5941,1.59415,62700000.0
2008-02-19 06:10:00,1.59415,1.5942,1.5935,1.5938,128700000.0
2008-02-19 06:11:00,1.5938,1.5941,1.5936,1.5939,107800000.0
2008-02-19 06:12:00,1.5938,1.5943,1.5938,1.5938,148600000.0
2008-02-19 06:13:00,1.59385,1.59405,1.5938,1.59385,104600000.0
2008-02-19 06:14:00,1.59385,1.59435,1.5938,1.5942,110600000.0
2008-02-19 06:15:00,1.5942,1.5943,1.59415,1.5943,42800000.0
2008-02-19 06:16:00,1.5943,1.59445,1.59425,1.5943,155800000.0
2008-02-19 06:17:00,1.5943,1.5943,1.59415,1.59415,11300000.0
2008-02-19 06:18:00,1.59415,1.5943,1.594,1.5943,26700000.0
2008-02-19 06:19:00,1.5943,1.5946,1.5943,1.59445,102000000.0
2008-02-19 06:20:00,1.59445,1.5945,1.5942,1.5945,185800000.0
2008-02-19 06:21:00,1.5945,1.59465,1.59435,1.5945,41500000.0
2008-02-19 06:22:00,1.5945,1.5945,1.5943,1.59435,30000000.0
2008-02-19 06:23:00,1.59435,1.59435,1.5942,1.59425,39200000.0
2008-02-19 06:24:00,1.5942,1.59435,1.594,1.594,40000000.0
2008-02-19 06:25:00,1.594,1.59445,1.594,1.59445,89100000.0
2008-02-19 06:26:00,1.59445,1.59505,1.5943,1.5945,162900000.0
2008-02-19 06:27:00,1.5945,1.5945,1.59435,1.59435,48500000.0
2008-02-19 06:28:00,1.59435,1.5945,1.5938,1.5938,160100000.0
2008-02-19 06:29:00,1.5938,1.594,1.5933,1.594,103600000.0
2008-02-19 06:30:00,1.594,1.5942,1.594,1.594,77300000.0
2008-02-19 06:31:00,1.594,1.59405,1.594,1.594,107000000.0
2008-02-19 06:32:00,1.594,1.5942,1.594,1.5942,30000000.0
2008-02-19 06:33:00,1.5942,1.5942,1.5942,1.5942,4800000.0
2008-02-19 06:34:00,1.5942,1.5943,1.5942,1.5942,15100000.0
2008-02-19 06:35:00,1.59425,1.59465,1.5942,1.5945,116300000.0
2008-02-19 06:36:00,1.5945,1.59455,1.59425,1.5943,74500000.0
2008-02-19 06:37:00,1.5943,1.59435,1.5942,1.5943,35200000.0
2008-02-19 06:38:00,1.5943,1.5943,1.59395,1.594,38500000.0
2008-02-19 06:39:00,1.594,1.5943,1.59395,1.5942,70400000.0
2008-02-19 06:40:00,1.5942,1.59445,1.5942,1.5943,37800000.0
2008-02-19 06:41:00,1.5943,1.5943,1.5942,1.5943,26400000.0
2008-02-19 06:42:00,1.5943,1.5947,1.5943,1.59455,42900000.0
2008-02-19 06:43:00,1.59455,1.59455,1.59445,1.59455,53900000.0
2008-02-19 06:44:00,1.59455,1.5948,1.59445,1.5946,32700000.0
2008-02-19 06:45:00,1.5946,1.59475,1.5945,1.59475,57300000.0
2008-02-19 06:46:00,1.59475,1.5948,1.59455,1.59455,52100000.0
2008-02-19 06:47:00,1.59455,1.5947,1.59455,1.59465,38200000.0
2008-02-19 06:48:00,1.59465,1.5947,1.5945,1.59455,53300000.0
2008-02-19 06:49:00,1.59455,1.5947,1.59455,1.5946,26600000.0
2008-02-19 06:50:00,1.5946,1.5947,1.5946,1.5947,26600000.0
2008-02-19 06:51:00,1.5947,1.5948,1.5947,1.5948,44500000.0
2008-02-19 06:52:00,1.5948,1.59505,1.5947,1.5947,93700000.0
2008-02-19 06:53:00,1.5947,1.5949,1.5945,1.59475,72200000.0
2008-02-19 06:54:00,1.59475,1.59475,1.5946,1.5946,92000000.0
2008-02-19 06:55:00,1.5948,1.5948,1.59465,1.5947,52800000.0
2008-02-19 06:56:00,1.5947,1.59475,1.59465,1.59465,64000000.0
2008-02-19 06:57:00,1.59465,1.5949,1.59465,1.59475,47200000.0
2008-02-19 06:58:00,1.59475,1.595,1.5947,1.5947,58900000.0
2008-02-19 06:59:00,1.5947,1.59485,1.59435,1.59455,48700000.0
2008-02-19 07:00:00,1.59455,1.59455,1.5943,1.5945,125200000.0
2008-02-19 07:01:00,1.5945,1.59455,1.5943,1.5943,52800000.0
2008-02-19 07:02:00,1.5943,1.5945,1.5942,1.5945,72600000.0
2008-02-19 07:03:00,1.5945,1.5949,1.5945,1.5947,58200000.0
2008-02-19 07:04:00,1.5947,1.595,1.5947,1.595,33700000.0
2008-02-19 07:05:00,1.595,1.5952,1.595,1.5951,115100000.0
2008-02-19 07:06:00,1.5951,1.5951,1.5949,1.5951,69200000.0
2008-02-19 07:07:00,1.5951,1.5952,1.59495,1.59515,186900000.0
2008-02-19 07:08:00,1.59515,1.59515,1.5949,1.595,173400000.0
2008-02-19 07:09:00,1.595,1.59505,1.5948,1.595,143600000.0
2008-02-19 07:10:00,1.595,1.595,1.5948,1.5949,21400000.0
2008-02-19 07:11:00,1.5949,1.59515,1.5949,1.59505,181000000.0
2008-02-19 07:12:00,1.59505,1.59505,1.5949,1.595,118300000.0
2008-02-19 07:13:00,1.595,1.595,1.5949,1.595,68500000.0
2008-02-19 07:14:00,1.595,1.595,1.59475,1.59485,234100000.0
2008-02-19 07:15:00,1.59485,1.595,1.5947,1.5948,192600000.0
2008-02-19 07:16:00,1.5948,1.59485,1.5946,1.5946,61700000.0
2008-02-19 07:17:00,1.5946,1.5948,1.5945,1.5946,111900000.0
2008-02-19 07:18:00,1.5947,1.5949,1.5945,1.59475,204300000.0
2008-02-19 07:19:00,1.59475,1.59485,1.5944,1.59485,133000000.0
2008-02-19 07:20:00,1.59485,1.59515,1.59485,1.59515,167900000.0
2008-02-19 07:21:00,1.59515,1.5955,1.59515,1.5953,240900000.0
2008-02-19 07:22:00,1.59545,1.59545,1.5949,1.595,499000000.0
2008-02-19 07:23:00,1.595,1.5952,1.59495,1.5951,63900000.0
2008-02-19 07:24:00,1.5951,1.5953,1.5942,1.5942,216400000.0
2008-02-19 07:25:00,1.5942,1.59445,1.59325,1.59435,218600000.0
2008-02-19 07:26:00,1.59445,1.59515,1.59445,1.59475,456000000.0
2008-02-19 07:27:00,1.59475,1.595,1.5945,1.59495,313600000.0
2008-02-19 07:28:00,1.59495,1.5952,1.5945,1.59465,185100000.0
2008-02-19 07:29:00,1.59465,1.59465,1.59415,1.5943,295500000.0
2008-02-19 07:30:00,1.5943,1.59435,1.5936,1.59405,113600000.0
2008-02-19 07:31:00,1.59405,1.59445,1.594,1.5944,135200000.0
2008-02-19 07:32:00,1.5944,1.5952,1.5942,1.5948,150600000.0
2008-02-19 07:33:00,1.5948,1.595,1.59455,1.59475,77600000.0
2008-02-19 07:34:00,1.59475,1.595,1.5947,1.5948,54900000.0
2008-02-19 07:35:00,1.5948,1.5949,1.59445,1.5946,70800000.0
2008-02-19 07:36:00,1.5946,1.5951,1.5946,1.595,52400000.0
2008-02-19 07:37:00,1.595,1.5953,1.59485,1.59515,378800000.0
2008-02-19 07:38:00,1.59515,1.59515,1.59495,1.595,113500000.0
2008-02-19 07:39:00,1.595,1.59535,1.5948,1.595,166300000.0
2008-02-19 07:40:00,1.595,1.5953,1.595,1.5953,73700000.0
2008-02-19 07:41:00,1.5953,1.5953,1.595,1.5951,154300000.0
2008-02-19 07:42:00,1.5951,1.5952,1.5946,1.5947,110700000.0
2008-02-19 07:43:00,1.5947,1.5949,1.5947,1.5949,81600000.0
2008-02-19 07:44:00,1.5949,1.5952,1.5947,1.5952,172600000.0
2008-02-19 07:45:00,1.5952,1.5966,1.5951,1.59635,397600000.0
2008-02-19 07:46:00,1.59635,1.59685,1.59635,1.5965,287300000.0
2008-02-19 07:47:00,1.5965,1.59685,1.59625,1.59675,227900000.0
2008-02-19 07:48:00,1.59675,1.597,1.5966,1.5967,221100000.0
2008-02-19 07:49:00,1.5965,1.597,1.5965,1.59695,138500000.0
2008-02-19 07:50:00,1.59695,1.5974,1.59685,1.59685,204900000.0
2008-02-19 07:51:00,1.59685,1.59715,1.59685,1.59695,146900000.0
2008-02-19 07:52:00,1.59695,1.5972,1.5969,1.5972,185300000.0
2008-02-19 07:53:00,1.5972,1.5976,1.597,1.59705,72700000.0
2008-02-19 07:54:00,1.59705,1.5975,1.59705,1.59735,162300000.0
2008-02-19 07:55:00,1.59735,1.5975,1.5973,1.5974,41900000.0
2008-02-19 07:56:00,1.5974,1.5976,1.5971,1.59745,248400000.0
2008-02-19 07:57:00,1.59745,1.5976,1.59685,1.5971,144600000.0
2008-02-19 07:58:00,1.5971,1.5977,1.59705,1.5977,99100000.0
2008-02-19 07:59:00,1.59755,1.5981,1.5974,1.5979,199500000.0
2008-02-19 08:00:00,1.5979,1.5982,1.59665,1.59765,380600000.0
2008-02-19 08:01:00,1.59765,1.59845,1.59765,1.598,124000000.0
2008-02-19 08:02:00,1.598,1.59835,1.5978,1.59815,123900000.0
2008-02-19 08:03:00,1.59815,1.59825,1.5977,1.59825,124500000.0
2008-02-19 08:04:00,1.59825,1.5986,1.5979,1.5984,101300000.0
2008-02-19 08:05:00,1.59835,1.59845,1.59805,1.59805,263200000.0
2008-02-19 08:06:00,1.59805,1.5983,1.5979,1.598,180500000.0
2008-02-19 08:07:00,1.598,1.5985,1.5979,1.5981,152800000.0
2008-02-19 08:08:00,1.5981,1.5985,1.5977,1.5984,181900000.0
2008-02-19 08:09:00,1.5984,1.5987,1.5983,1.5986,46400000.0
2008-02-19 08:10:00,1.5986,1.5986,1.5983,1.5985,56300000.0
2008-02-19 08:11:00,1.5985,1.5986,1.5983,1.5986,52400000.0
2008-02-19 08:12:00,1.5986,1.5988,1.5984,1.5984,88500000.0
2008-02-19 08:13:00,1.5985,1.5985,1.5982,1.5983,52500000.0
2008-02-19 08:14:00,1.5983,1.5984,1.5982,1.5982,68800000.0
2008-02-19 08:15:00,1.5982,1.5982,1.5978,1.5978,10000000.0
2008-02-19 08:16:00,1.5978,1.5981,1.59765,1.59765,112100000.0
2008-02-19 08:17:00,1.59765,1.59765,1.5975,1.59765,153100000.0
2008-02-19 08:18:00,1.59765,1.59765,1.5973,1.59745,84200000.0
2008-02-19 08:19:00,1.59745,1.5976,1.5973,1.5976,100000000.0
2008-02-19 08:20:00,1.5976,1.5977,1.5975,1.5975,28100000.0
2008-02-19 08:21:00,1.5975,1.5975,1.5973,1.5975,29200000.0
2008-02-19 08:22:00,1.5974,1.5977,1.5974,1.59755,74300000.0
2008-02-19 08:23:00,1.59755,1.5979,1.59755,1.59775,116900000.0
2008-02-19 08:24:00,1.5977,1.5979,1.59745,1.59755,237000000.0
2008-02-19 08:25:00,1.59755,1.5978,1.59745,1.59775,134800000.0
2008-02-19 08:26:00,1.59775,1.59845,1.5977,1.59845,46600000.0
2008-02-19 08:27:00,1.59825,1.5986,1.598,1.59815,231600000.0
2008-02-19 08:28:00,1.59815,1.5983,1.5977,1.5979,75600000.0
2008-02-19 08:29:00,1.5979,1.5981,1.5979,1.59795,40400000.0
2008-02-19 08:30:00,1.598,1.59865,1.598,1.5983,124200000.0
2008-02-19 08:31:00,1.5983,1.5985,1.5983,1.5983,35600000.0
2008-02-19 08:32:00,1.5983,1.5985,1.59815,1.5985,180000000.0
2008-02-19 08:33:00,1.5985,1.59865,1.59835,1.59845,84300000.0
2008-02-19 08:34:00,1.59845,1.59895,1.5984,1.59895,60000000.0
2008-02-19 08:35:00,1.59895,1.5998,1.59895,1.5994,128200000.0
2008-02-19 08:36:00,1.5994,1.5995,1.599,1.5994,111000000.0
2008-02-19 08:37:00,1.5994,1.5996,1.5993,1.5995,30800000.0
2008-02-19 08:38:00,1.5995,1.5998,1.5992,1.5993,79000000.0
2008-02-19 08:39:00,1.5993,1.59955,1.59895,1.59895,107000000.0
2008-02-19 08:40:00,1.59895,1.5997,1.59895,1.5995,125300000.0
2008-02-19 08:41:00,1.5995,1.59975,1.59945,1.59955,70000000.0
2008-02-19 08:42:00,1.59955,1.5999,1.59955,1.5998,41600000.0
2008-02-19 08:43:00,1.5998,1.6,1.59945,1.59945,105500000.0
2008-02-19 08:44:00,1.5994,1.6002,1.5994,1.59965,190000000.0
2008-02-19 08:45:00,1.59965,1.6,1.5996,1.59965,140400000.0
2008-02-19 08:46:00,1.59965,1.6003,1.59955,1.60015,116400000.0
2008-02-19 08:47:00,1.60015,1.60015,1.5992,1.5992,125600000.0
2008-02-19 08:48:00,1.5992,1.5994,1.5989,1.599,88500000.0
2008-02-19 08:49:00,1.599,1.5993,1.59885,1.59895,131900000.0
2008-02-19 08:50:00,1.59895,1.5998,1.59895,1.5992,101800000.0
2008-02-19 08:51:00,1.5992,1.6,1.5992,1.5993,191100000.0
2008-02-19 08:52:00,1.5993,1.59955,1.5988,1.59955,557700000.0
2008-02-19 08:53:00,1.59945,1.5999,1.59925,1.5998,193300000.0
2008-02-19 08:54:00,1.5998,1.6,1.5995,1.59985,143000000.0
2008-02-19 08:55:00,1.59985,1.60025,1.59955,1.60025,296900000.0
2008-02-19 08:56:00,1.6002,1.60035,1.6001,1.6001,220400000.0
2008-02-19 08:57:00,1.6001,1.6001,1.5998,1.5999,166000000.0
2008-02-19 08:58:00,1.5999,1.60025,1.5998,1.60005,180200000.0
2008-02-19 08:59:00,1.60005,1.6003,1.59985,1.6,277700000.0
2008-02-19 09:00:00,1.6,1.6,1.59935,1.59965,246500000.0
2008-02-19 09:01:00,1.5996,1.5998,1.59945,1.59965,306200000.0
2008-02-19 09:02:00,1.59965,1.6,1.59955,1.5997,144900000.0
2008-02-19 09:03:00,1.59975,1.6008,1.59975,1.60035,527000000.0
2008-02-19 09:04:00,1.60035,1.6008,1.59935,1.5996,343200000.0
2008-02-19 09:05:00,1.5997,1.6,1.5995,1.5998,304700000.0
2008-02-19 09:06:00,1.5998,1.5998,1.599,1.59935,270200000.0
2008-02-19 09:07:00,1.5993,1.59945,1.59895,1.59915,145600000.0
2008-02-19 09:08:00,1.5991,1.59915,1.59855,1.59855,193500000.0
2008-02-19 09:09:00,1.59855,1.599,1.59855,1.5989,138300000.0
2008-02-19 09:10:00,1.5989,1.59905,1.5988,1.5989,97100000.0
2008-02-19 09:11:00,1.5989,1.59965,1.5988,1.59965,108300000.0
2008-02-19 09:12:00,1.5997,1.59995,1.59945,1.5998,234000000.0
2008-02-19 09:13:00,1.5998,1.5999,1.59925,1.5996,292500000.0
2008-02-19 09:14:00,1.5996,1.5999,1.5994,1.5998,224100000.0
2008-02-19 09:15:00,1.5998,1.60015,1.5996,1.5998,517100000.0
2008-02-19 09:16:00,1.5998,1.6003,1.59955,1.6,394900000.0
2008-02-19 09:17:00,1.59995,1.60025,1.59995,1.60015,218900000.0
2008-02-19 09:18:00,1.60015,1.60015,1.59985,1.59985,297900000.0
2008-02-19 09:19:00,1.59985,1.6,1.59945,1.5996,313700000.0
2008-02-19 09:20:00,1.5996,1.5997,1.59925,1.5993,459900000.0
2008-02-19 09:21:00,1.5993,1.5994,1.59875,1.59935,407900000.0
2008-02-19 09:22:00,1.59935,1.6001,1.59925,1.5995,509300000.0
2008-02-19 09:23:00,1.5995,1.5998,1.5992,1.59965,573100000.0
2008-02-19 09:24:00,1.59965,1.6001,1.59945,1.5997,247200000.0
2008-02-19 09:25:00,1.5997,1.60025,1.5996,1.60025,382600000.0
2008-02-19 09:26:00,1.60025,1.6004,1.5999,1.5999,414600000.0
2008-02-19 09:27:00,1.5999,1.60025,1.5997,1.5999,355600000.0
2008-02-19 09:28:00,1.5999,1.6001,1.5998,1.6,229600000.0
2008-02-19 09:29:00,1.6,1.60015,1.5999,1.59995,382400000.0
2008-02-19 09:30:00,1.59995,1.60025,1.5994,1.5996,365700000.0
2008-02-19 09:31:00,1.5996,1.5996,1.5991,1.5993,411600000.0
2008-02-19 09:32:00,1.5993,1.5997,1.59915,1.5995,245100000.0
2008-02-19 09:33:00,1.5995,1.59985,1.5993,1.5997,273300000.0
2008-02-19 09:34:00,1.5997,1.5999,1.5994,1.5997,350400000.0
2008-02-19 09:35:00,1.5997,1.6002,1.5996,1.6001,344300000.0
2008-02-19 09:36:00,1.6001,1.60035,1.5999,1.6,164100000.0
2008-02-19 09:37:00,1.6,1.60095,1.6,1.60035,424200000.0
2008-02-19 09:38:00,1.60035,1.60065,1.59965,1.6003,571100000.0
2008-02-19 09:39:00,1.6003,1.6006,1.6,1.6001,281400000.0
2008-02-19 09:40:00,1.6001,1.6005,1.5998,1.6,209700000.0
2008-02-19 09:41:00,1.6,1.6006,1.6,1.6004,56000000.0
2008-02-19 09:42:00,1.6004,1.6004,1.6,1.6001,69500000.0
2008-02-19 09:43:00,1.6001,1.6006,1.6001,1.6004,57200000.0
2008-02-19 09:44:00,1.6004,1.6018,1.6004,1.6013,382400000.0
2008-02-19 09:45:00,1.6013,1.60135,1.6009,1.6013,315000000.0
2008-02-19 09:46:00,1.6013,1.6015,1.6009,1.6015,71900000.0
2008-02-19 09:47:00,1.6015,1.602,1.6013,1.6018,77800000.0
2008-02-19 09:48:00,1.6018,1.6019,1.6013,1.6013,87900000.0
2008-02-19 09:49:00,1.6013,1.6015,1.6011,1.6013,55200000.0
2008-02-19 09:50:00,1.6013,1.6018,1.6012,1.6013,85600000.0
2008-02-19 09:51:00,1.6013,1.6022,1.6013,1.6021,123500000.0
2008-02-19 09:52:00,1.6022,1.6022,1.6013,1.6015,109400000.0
2008-02-19 09:53:00,1.6015,1.6019,1.6013,1.60165,181400000.0
2008-02-19 09:54:00,1.6017,1.6018,1.60125,1.6017,322600000.0
2008-02-19 09:55:00,1.6017,1.6017,1.6011,1.6014,154300000.0
2008-02-19 09:56:00,1.6012,1.6018,1.6012,1.6014,117700000.0
2008-02-19 09:57:00,1.6014,1.6017,1.6013,1.6014,49900000.0
2008-02-19 09:58:00,1.6014,1.6016,1.6011,1.6013,58600000.0
2008-02-19 09:59:00,1.6013,1.6014,1.601,1.601,70600000.0
2008-02-19 10:00:00,1.601,1.6012,1.6009,1.6011,57000000.0
2008-02-19 10:01:00,1.6011,1.6012,1.6009,1.601,102600000.0
2008-02-19 10:02:00,1.601,1.6014,1.6008,1.6014,107900000.0
2008-02-19 10:03:00,1.6014,1.6017,1.60115,1.6013,96700000.0
2008-02-19 10:04:00,1.6013,1.6013,1.601,1.6011,187700000.0
2008-02-19 10:05:00,1.6011,1.6011,1.6007,1.601,144400000.0
2008-02-19 10:06:00,1.601,1.6011,1.6007,1.6011,54800000.0
2008-02-19 10:07:00,1.6011,1.6013,1.6008,1.6012,70000000.0
2008-02-19 10:08:00,1.6012,1.6013,1.6007,1.6011,69600000.0
2008-02-19 10:09:00,1.6011,1.6012,1.6007,1.60095,400200000.0
2008-02-19 10:10:00,1.60095,1.6014,1.6008,1.6008,263400000.0
2008-02-19 10:11:00,1.6008,1.601,1.6004,1.60075,80300000.0
2008-02-19 10:12:00,1.60075,1.6013,1.60065,1.6011,94800000.0
2008-02-19 10:13:00,1.6011,1.6015,1.601,1.6012,54400000.0
2008-02-19 10:14:00,1.6012,1.6013,1.601,1.6012,62800000.0
2008-02-19 10:15:00,1.6012,1.6013,1.6009,1.6009,74400000.0
2008-02-19 10:16:00,1.6007,1.60115,1.6007,1.6009,242700000.0
2008-02-19 10:17:00,1.60095,1.6014,1.60095,1.601,148800000.0
2008-02-19 10:18:00,1.601,1.60105,1.601,1.601,118100000.0
2008-02-19 10:19:00,1.601,1.6013,1.601,1.6012,96400000.0
2008-02-19 10:20:00,1.6012,1.6013,1.6011,1.6012,19600000.0
2008-02-19 10:21:00,1.6012,1.6016,1.6012,1.6015,45600000.0
2008-02-19 10:22:00,1.6015,1.6021,1.6015,1.602,59300000.0
2008-02-19 10:23:00,1.602,1.6024,1.6018,1.6019,162500000.0
2008-02-19 10:24:00,1.6019,1.6026,1.60185,1.6023,138900000.0
2008-02-19 10:25:00,1.6023,1.6028,1.6022,1.6027,246600000.0
2008-02-19 10:26:00,1.6027,1.6027,1.6024,1.6024,59500000.0
2008-02-19 10:27:00,1.6024,1.6026,1.6022,1.6024,109100000.0
2008-02-19 10:28:00,1.6024,1.6024,1.6019,1.60195,392300000.0
2008-02-19 10:29:00,1.60195,1.6022,1.6018,1.602,147000000.0
2008-02-19 10:30:00,1.602,1.6021,1.6018,1.602,70400000.0
2008-02-19 10:31:00,1.602,1.6022,1.602,1.6021,36000000.0
2008-02-19 10:32:00,1.6021,1.6022,1.6018,1.602,50300000.0
2008-02-19 10:33:00,1.602,1.602,1.6018,1.6019,21200000.0
2008-02-19 10:34:00,1.6019,1.6019,1.6018,1.6018,11200000.0
2008-02-19 10:35:00,1.6018,1.6018,1.6017,1.6017,30000000.0
2008-02-19 10:36:00,1.6017,1.6018,1.6017,1.6017,30400000.0
2008-02-19 10:37:00,1.6017,1.60185,1.6017,1.60185,55000000.0
2008-02-19 10:38:00,1.602,1.602,1.6016,1.602,54500000.0
2008-02-19 10:39:00,1.602,1.6022,1.6017,1.6018,59800000.0
2008-02-19 10:40:00,1.6018,1.6023,1.6018,1.6023,32800000.0
2008-02-19 10:41:00,1.6023,1.6024,1.6018,1.602,45600000.0
2008-02-19 10:42:00,1.602,1.6021,1.6017,1.602,48400000.0
2008-02-19 10:43:00,1.602,1.602,1.6013,1.6016,54800000.0
2008-02-19 10:44:00,1.6016,1.602,1.6016,1.6018,57800000.0
2008-02-19 10:45:00,1.6018,1.6018,1.6016,1.6016,85800000.0
2008-02-19 10:46:00,1.6016,1.6018,1.6016,1.6018,42800000.0
2008-02-19 10:47:00,1.6018,1.6019,1.6016,1.6017,85800000.0
2008-02-19 10:48:00,1.6017,1.6018,1.60145,1.6017,89300000.0
2008-02-19 10:49:00,1.6017,1.6018,1.6013,1.6015,43600000.0
2008-02-19 10:50:00,1.6015,1.6017,1.6013,1.6016,71200000.0
2008-02-19 10:51:00,1.6016,1.6017,1.6016,1.6017,22800000.0
2008-02-19 10:52:00,1.6017,1.6019,1.6015,1.60175,52500000.0
2008-02-19 10:53:00,1.60175,1.6018,1.6016,1.6016,57900000.0
2008-02-19 10:54:00,1.6016,1.6018,1.6013,1.6013,74000000.0
2008-02-19 10:55:00,1.6013,1.6015,1.60095,1.601,98000000.0
2008-02-19 10:56:00,1.601,1.6011,1.60045,1.601,86700000.0
2008-02-19 10:57:00,1.601,1.6012,1.6007,1.601,64100000.0
2008-02-19 10:58:00,1.601,1.6011,1.6006,1.6011,132200000.0
2008-02-19 10:59:00,1.6011,1.6011,1.6006,1.60075,143100000.0
2008-02-19 11:00:00,1.60075,1.6012,1.60055,1.6009,85200000.0
2008-02-19 11:01:00,1.6009,1.60105,1.6008,1.601,196500000.0
2008-02-19 11:02:00,1.601,1.6015,1.601,1.60115,163300000.0
2008-02-19 11:03:00,1.60115,1.60175,1.60105,1.60145,219700000.0
2008-02-19 11:04:00,1.6015,1.6016,1.6006,1.6011,149600000.0
2008-02-19 11:05:00,1.6011,1.6012,1.60075,1.60115,537400000.0
2008-02-19 11:06:00,1.60115,1.6013,1.60085,1.60115,283000000.0
2008-02-19 11:07:00,1.6012,1.60145,1.6011,1.6014,210800000.0
2008-02-19 11:08:00,1.6014,1.6015,1.6009,1.6013,87400000.0
2008-02-19 11:09:00,1.6013,1.6013,1.6008,1.60095,194500000.0
2008-02-19 11:10:00,1.60095,1.60125,1.6006,1.60125,122600000.0
2008-02-19 11:11:00,1.60125,1.6017,1.60125,1.6013,164500000.0
2008-02-19 11:12:00,1.6013,1.6015,1.6009,1.6012,220800000.0
2008-02-19 11:13:00,1.6012,1.60125,1.60045,1.601,248900000.0
2008-02-19 11:14:00,1.601,1.6011,1.6005,1.6006,201800000.0
2008-02-19 11:15:00,1.6006,1.6006,1.5998,1.5998,161700000.0
2008-02-19 11:16:00,1.5998,1.6002,1.59945,1.6,451000000.0
2008-02-19 11:17:00,1.6,1.6002,1.5996,1.59995,210000000.0
2008-02-19 11:18:00,1.59995,1.6001,1.5998,1.6,173200000.0
2008-02-19 11:19:00,1.6,1.60035,1.6,1.6003,137400000.0
2008-02-19 11:20:00,1.6003,1.60045,1.6001,1.6001,86500000.0
2008-02-19 11:21:00,1.6001,1.6005,1.6001,1.6003,109100000.0
2008-02-19 11:22:00,1.6003,1.6004,1.6002,1.6004,64200000.0
2008-02-19 11:23:00,1.6002,1.6007,1.6002,1.6007,111300000.0
2008-02-19 11:24:00,1.60065,1.6007,1.6001,1.6001,88000000.0
2008-02-19 11:25:00,1.6001,1.60075,1.59985,1.6004,103800000.0
2008-02-19 11:26:00,1.6002,1.6005,1.6,1.6003,61100000.0
2008-02-19 11:27:00,1.6003,1.6004,1.6,1.6002,60800000.0
2008-02-19 11:28:00,1.6002,1.6003,1.5999,1.6002,135000000.0
2008-02-19 11:29:00,1.6002,1.6003,1.6,1.6,34800000.0
2008-02-19 11:30:00,1.6,1.6003,1.5999,1.6003,80600000.0
2008-02-19 11:31:00,1.6003,1.6004,1.6,1.6001,219000000.0
2008-02-19 11:32:00,1.6001,1.6004,1.6,1.6002,34800000.0
2008-02-19 11:33:00,1.6002,1.6007,1.5999,1.6,150400000.0
2008-02-19 11:34:00,1.6,1.6001,1.5999,1.59995,36700000.0
2008-02-19 11:35:00,1.59995,1.6002,1.5999,1.6,82800000.0
2008-02-19 11:36:00,1.6,1.60005,1.59955,1.59995,174800000.0
2008-02-19 11:37:00,1.59995,1.6004,1.5996,1.59965,309500000.0
2008-02-19 11:38:00,1.59955,1.5997,1.5993,1.5997,60800000.0
2008-02-19 11:39:00,1.5997,1.6004,1.59955,1.60005,171500000.0
2008-02-19 11:40:00,1.60015,1.6003,1.5999,1.6001,198200000.0
2008-02-19 11:41:00,1.6001,1.6003,1.6,1.6003,70900000.0
2008-02-19 11:42:00,1.6003,1.6008,1.6002,1.60065,116300000.0
2008-02-19 11:43:00,1.60065,1.6009,1.6005,1.6005,119600000.0
2008-02-19 11:44:00,1.6005,1.6005,1.5997,1.5997,88300000.0
2008-02-19 11:45:00,1.5997,1.5997,1.59905,1.5993,286800000.0
2008-02-19 11:46:00,1.5993,1.5993,1.5988,1.599,88900000.0
2008-02-19 11:47:00,1.599,1.5991,1.5987,1.5988,39000000.0
2008-02-19 11:48:00,1.5988,1.5988,1.5985,1.5987,54400000.0
2008-02-19 11:49:00,1.5987,1.5987,1.59815,1.5987,93400000.0
2008-02-19 11:50:00,1.5987,1.5987,1.59815,1.59815,132000000.0
2008-02-19 11:51:00,1.59815,1.5985,1.5981,1.5984,134600000.0
2008-02-19 11:52:00,1.5984,1.59845,1.5983,1.5984,44300000.0
2008-02-19 11:53:00,1.5985,1.5987,1.5977,1.5977,67500000.0
2008-02-19 11:54:00,1.5977,1.5981,1.5974,1.5979,147600000.0
2008-02-19 11:55:00,1.59775,1.598,1.5976,1.5977,123700000.0
2008-02-19 11:56:00,1.5977,1.5981,1.5975,1.5977,81200000.0
2008-02-19 11:57:00,1.5979,1.598,1.5976,1.5977,116200000.0
2008-02-19 11:58:00,1.5977,1.5981,1.5976,1.598,95600000.0
2008-02-19 11:59:00,1.598,1.5984,1.5977,1.5981,125600000.0
2008-02-19 12:00:00,1.5981,1.5986,1.5981,1.5985,108400000.0
2008-02-19 12:01:00,1.5985,1.5988,1.5982,1.5986,77400000.0
2008-02-19 12:02:00,1.5986,1.5986,1.5982,1.5982,160300000.0
2008-02-19 12:03:00,1.5982,1.5987,1.5976,1.5984,195500000.0
2008-02-19 12:04:00,1.59825,1.5983,1.59775,1.598,370500000.0
2008-02-19 12:05:00,1.598,1.5984,1.598,1.5982,96400000.0
2008-02-19 12:06:00,1.5982,1.5984,1.5982,1.5982,75100000.0
2008-02-19 12:07:00,1.5982,1.5984,1.59765,1.59765,244100000.0
2008-02-19 12:08:00,1.59765,1.5978,1.59745,1.5976,87500000.0
2008-02-19 12:09:00,1.5976,1.5981,1.5975,1.5978,70400000.0
2008-02-19 12:10:00,1.5978,1.5979,1.5972,1.59755,166900000.0
2008-02-19 12:11:00,1.59755,1.59785,1.5972,1.5973,160700000.0
2008-02-19 12:12:00,1.5973,1.5975,1.59715,1.5972,136400000.0
2008-02-19 12:13:00,1.5972,1.5974,1.5971,1.5972,38700000.0
2008-02-19 12:14:00,1.5972,1.5973,1.5972,1.5972,39100000.0
2008-02-19 12:15:00,1.5972,1.5972,1.5968,1.59685,59200000.0
2008-02-19 12:16:00,1.59685,1.5971,1.5967,1.5971,66300000.0
2008-02-19 12:17:00,1.5973,1.5974,1.597,1.597,54400000.0
2008-02-19 12:18:00,1.597,1.597,1.59675,1.597,66000000.0
2008-02-19 12:19:00,1.597,1.597,1.5968,1.5969,29500000.0
2008-02-19 12:20:00,1.5969,1.5973,1.5967,1.5971,81300000.0
2008-02-19 12:21:00,1.5971,1.5973,1.5966,1.59695,105600000.0
2008-02-19 12:22:00,1.59695,1.5972,1.5968,1.59695,190900000.0
2008-02-19 12:23:00,1.59695,1.5973,1.5969,1.5973,116600000.0
2008-02-19 12:24:00,1.5973,1.5976,1.597,1.5976,74400000.0
2008-02-19 12:25:00,1.5976,1.5977,1.5973,1.5975,100900000.0
2008-02-19 12:26:00,1.59755,1.5979,1.59755,1.5978,268600000.0
2008-02-19 12:27:00,1.5978,1.598,1.59765,1.5978,111900000.0
2008-02-19 12:28:00,1.5978,1.5984,1.5977,1.5984,125800000.0
2008-02-19 12:29:00,1.5984,1.5986,1.59795,1.59795,124000000.0
2008-02-19 12:30:00,1.59795,1.5983,1.5977,1.598,87600000.0
2008-02-19 12:31:00,1.598,1.5987,1.598,1.5985,99900000.0
2008-02-19 12:32:00,1.5985,1.5987,1.5982,1.5986,70000000.0
2008-02-19 12:33:00,1.5986,1.5991,1.5985,1.59865,87600000.0
2008-02-19 12:34:00,1.5986,1.5987,1.5981,1.5982,40200000.0
2008-02-19 12:35:00,1.5982,1.5986,1.5982,1.5983,45200000.0
2008-02-19 12:36:00,1.5983,1.5984,1.598,1.598,74200000.0
2008-02-19 12:37:00,1.598,1.5983,1.598,1.5981,179600000.0
2008-02-19 12:38:00,1.5981,1.5983,1.5981,1.5982,123700000.0
2008-02-19 12:39:00,1.5982,1.5982,1.5978,1.5982,43600000.0
2008-02-19 12:40:00,1.5982,1.5991,1.5982,1.5989,78600000.0
2008-02-19 12:41:00,1.5989,1.5996,1.5989,1.5996,82800000.0
2008-02-19 12:42:00,1.5996,1.6,1.5991,1.5991,191900000.0
2008-02-19 12:43:00,1.59915,1.59925,1.59885,1.599,125500000.0
2008-02-19 12:44:00,1.599,1.5991,1.5988,1.5989,69400000.0
2008-02-19 12:45:00,1.5989,1.5991,1.5988,1.599,118400000.0
2008-02-19 12:46:00,1.599,1.5997,1.5989,1.5995,212300000.0
2008-02-19 12:47:00,1.5996,1.5998,1.5993,1.5994,120300000.0
2008-02-19 12:48:00,1.5994,1.5995,1.5991,1.5993,41000000.0
2008-02-19 12:49:00,1.5993,1.5996,1.5993,1.5996,49500000.0
2008-02-19 12:50:00,1.5996,1.5997,1.5993,1.5995,41600000.0
2008-02-19 12:51:00,1.5996,1.5996,1.5993,1.5994,99900000.0
2008-02-19 12:52:00,1.5994,1.5995,1.5991,1.5992,144100000.0
2008-02-19 12:53:00,1.59925,1.5993,1.599,1.5991,55800000.0
2008-02-19 12:54:00,1.5991,1.5994,1.599,1.5993,196900000.0
2008-02-19 12:55:00,1.5994,1.5999,1.5993,1.5995,247400000.0
2008-02-19 12:56:00,1.5995,1.5998,1.5992,1.5998,294200000.0
2008-02-19 12:57:00,1.5998,1.5998,1.5996,1.5996,65000000.0
2008-02-19 12:58:00,1.5996,1.6001,1.5996,1.5999,80000000.0
2008-02-19 12:59:00,1.5999,1.6,1.5997,1.59975,95800000.0
2008-02-19 13:00:00,1.59975,1.59975,1.599,1.5991,96600000.0
2008-02-19 13:01:00,1.5991,1.5998,1.5984,1.5989,104700000.0
2008-02-19 13:02:00,1.5989,1.5991,1.5983,1.599,159500000.0
2008-02-19 13:03:00,1.599,1.599,1.5987,1.59885,130500000.0
2008-02-19 13:04:00,1.59885,1.5994,1.5987,1.5994,45200000.0
2008-02-19 13:05:00,1.5994,1.5995,1.5992,1.5992,40300000.0
2008-02-19 13:06:00,1.5992,1.5993,1.599,1.5991,75900000.0
2008-02-19 13:07:00,1.5991,1.5992,1.59905,1.5992,176100000.0
2008-02-19 13:08:00,1.5992,1.5994,1.599,1.5994,128100000.0
2008-02-19 13:09:00,1.59935,1.5997,1.5985,1.5986,317700000.0
2008-02-19 13:10:00,1.5986,1.5989,1.59835,1.5989,285000000.0
2008-02-19 13:11:00,1.5989,1.5991,1.5985,1.5991,133600000.0
2008-02-19 13:12:00,1.5991,1.5995,1.5989,1.599,186200000.0
2008-02-19 13:13:00,1.599,1.5995,1.5988,1.5993,178200000.0
2008-02-19 13:14:00,1.5993,1.5993,1.599,1.5991,46100000.0
2008-02-19 13:15:00,1.5991,1.5991,1.5988,1.5989,65400000.0
2008-02-19 13:16:00,1.5989,1.5989,1.598,1.5981,374600000.0
2008-02-19 13:17:00,1.5981,1.5981,1.5979,1.598,77600000.0
2008-02-19 13:18:00,1.598,1.598,1.5974,1.59765,99800000.0
2008-02-19 13:19:00,1.59765,1.5981,1.59765,1.5981,123800000.0
2008-02-19 13:20:00,1.5981,1.5983,1.598,1.5983,27800000.0
2008-02-19 13:21:00,1.5983,1.59845,1.59815,1.59845,82400000.0
2008-02-19 13:22:00,1.59845,1.5993,1.59845,1.5992,120400000.0
2008-02-19 13:23:00,1.5992,1.5995,1.5989,1.59915,112200000.0
2008-02-19 13:24:00,1.59915,1.5992,1.5988,1.5988,149400000.0
2008-02-19 13:25:00,1.5988,1.5992,1.5988,1.5991,45100000.0
2008-02-19 13:26:00,1.5991,1.5994,1.5991,1.5994,49300000.0
2008-02-19 13:27:00,1.5994,1.5994,1.5992,1.5992,43200000.0
2008-02-19 13:28:00,1.5992,1.59935,1.59915,1.5992,76000000.0
2008-02-19 13:29:00,1.59915,1.59945,1.59905,1.5993,110000000.0
2008-02-19 13:30:00,1.5993,1.5995,1.5992,1.5995,46300000.0
2008-02-19 13:31:00,1.5996,1.5997,1.59905,1.5992,119500000.0
2008-02-19 13:32:00,1.5992,1.5992,1.5984,1.5986,148600000.0
2008-02-19 13:33:00,1.5987,1.5991,1.5984,1.5989,85500000.0
2008-02-19 13:34:00,1.599,1.5992,1.5987,1.5989,120800000.0
2008-02-19 13:35:00,1.5989,1.5989,1.59715,1.5975,354600000.0
2008-02-19 13:36:00,1.5975,1.5979,1.5974,1.5979,148400000.0
2008-02-19 13:37:00,1.5979,1.5982,1.5977,1.59805,164600000.0
2008-02-19 13:38:00,1.59805,1.5981,1.5976,1.5977,126800000.0
2008-02-19 13:39:00,1.5977,1.5985,1.5977,1.5983,69700000.0
2008-02-19 13:40:00,1.5982,1.5983,1.5976,1.598,67500000.0
2008-02-19 13:41:00,1.598,1.5984,1.5977,1.59825,141500000.0
2008-02-19 13:42:00,1.5982,1.5983,1.59785,1.59785,97500000.0
2008-02-19 13:43:00,1.5979,1.59795,1.5975,1.5977,106300000.0
2008-02-19 13:44:00,1.5977,1.59805,1.5976,1.59785,100400000.0
2008-02-19 13:45:00,1.59785,1.598,1.5977,1.598,109600000.0
2008-02-19 13:46:00,1.598,1.5982,1.5977,1.5979,65700000.0
2008-02-19 13:47:00,1.5979,1.5982,1.5973,1.5979,203200000.0
2008-02-19 13:48:00,1.59775,1.5979,1.597,1.5977,165400000.0
2008-02-19 13:49:00,1.5977,1.5977,1.5971,1.5971,97800000.0
2008-02-19 13:50:00,1.5971,1.5974,1.5969,1.5971,129400000.0
2008-02-19 13:51:00,1.5971,1.5973,1.597,1.5971,64000000.0
2008-02-19 13:52:00,1.5971,1.5973,1.5971,1.5973,50400000.0
2008-02-19 13:53:00,1.5973,1.5976,1.5971,1.5971,73000000.0
2008-02-19 13:54:00,1.5971,1.5975,1.597,1.597,114500000.0
2008-02-19 13:55:00,1.597,1.5971,1.5968,1.5969,82700000.0
2008-02-19 13:56:00,1.5969,1.5971,1.5969,1.5971,67300000.0
2008-02-19 13:57:00,1.5971,1.5972,1.5966,1.5967,78600000.0
2008-02-19 13:58:00,1.5967,1.5969,1.5964,1.5964,30800000.0
2008-02-19 13:59:00,1.5964,1.5968,1.5964,1.5966,34400000.0
2008-02-19 14:00:00,1.5966,1.59715,1.5963,1.59715,114600000.0
2008-02-19 14:01:00,1.59735,1.59765,1.59715,1.5976,92000000.0
2008-02-19 14:02:00,1.5976,1.5978,1.5972,1.5973,86800000.0
2008-02-19 14:03:00,1.5973,1.5977,1.5965,1.5977,108000000.0
2008-02-19 14:04:00,1.5977,1.5986,1.5974,1.5986,142600000.0
2008-02-19 14:05:00,1.5986,1.5989,1.5978,1.5988,186300000.0
2008-02-19 14:06:00,1.5988,1.5988,1.5984,1.5987,79100000.0
2008-02-19 14:07:00,1.5987,1.5989,1.5985,1.5988,58000000.0
2008-02-19 14:08:00,1.5988,1.5991,1.5986,1.5988,110300000.0
2008-02-19 14:09:00,1.5988,1.5988,1.5981,1.5983,68600000.0
2008-02-19 14:10:00,1.5983,1.5987,1.5981,1.5982,194300000.0
2008-02-19 14:11:00,1.5982,1.5986,1.59795,1.59795,69600000.0
2008-02-19 14:12:00,1.59795,1.5988,1.59795,1.5988,298400000.0
2008-02-19 14:13:00,1.5988,1.5993,1.5988,1.59905,78600000.0
2008-02-19 14:14:00,1.59905,1.5993,1.5989,1.5993,106700000.0
2008-02-19 14:15:00,1.5993,1.5994,1.5988,1.5988,81400000.0
2008-02-19 14:16:00,1.59885,1.5989,1.59875,1.59875,156600000.0
2008-02-19 14:17:00,1.59875,1.599,1.59865,1.599,290300000.0
2008-02-19 14:18:00,1.599,1.5993,1.59885,1.5993,229200000.0
2008-02-19 14:19:00,1.5993,1.5993,1.5986,1.5989,55000000.0
2008-02-19 14:20:00,1.5989,1.599,1.5985,1.5989,39200000.0
2008-02-19 14:21:00,1.5989,1.5993,1.5988,1.5993,39600000.0
2008-02-19 14:22:00,1.5993,1.5994,1.59905,1.59905,145900000.0
2008-02-19 14:23:00,1.59905,1.5998,1.59895,1.5998,252900000.0
2008-02-19 14:24:00,1.5998,1.5999,1.5993,1.5995,77900000.0
2008-02-19 14:25:00,1.5995,1.5995,1.5992,1.59925,100500000.0
2008-02-19 14:26:00,1.59925,1.5997,1.5992,1.5997,199700000.0
2008-02-19 14:27:00,1.5997,1.5998,1.5996,1.5998,56900000.0
2008-02-19 14:28:00,1.5998,1.5998,1.5995,1.5995,20600000.0
2008-02-19 14:29:00,1.5995,1.5995,1.5994,1.5994,26400000.0
2008-02-19 14:30:00,1.5994,1.5996,1.5994,1.5995,28300000.0
2008-02-19 14:31:00,1.5995,1.5995,1.5993,1.5995,28800000.0
2008-02-19 14:32:00,1.5995,1.5995,1.5992,1.5993,69500000.0
2008-02-19 14:33:00,1.5993,1.5998,1.5993,1.5993,47500000.0
2008-02-19 14:34:00,1.5993,1.5995,1.59915,1.5994,28400000.0
2008-02-19 14:35:00,1.5994,1.5995,1.599,1.5991,40400000.0
2008-02-19 14:36:00,1.5991,1.5991,1.5988,1.5988,18400000.0
2008-02-19 14:37:00,1.5988,1.599,1.5985,1.5985,36800000.0
2008-02-19 14:38:00,1.5985,1.5988,1.5983,1.5985,34400000.0
2008-02-19 14:39:00,1.5985,1.5986,1.59725,1.59765,356500000.0
2008-02-19 14:40:00,1.59765,1.5981,1.59755,1.5979,107600000.0
2008-02-19 14:41:00,1.5979,1.5984,1.59755,1.5984,77000000.0
2008-02-19 14:42:00,1.5984,1.5984,1.59795,1.5981,31900000.0
2008-02-19 14:43:00,1.5981,1.59825,1.5981,1.5982,55100000.0
2008-02-19 14:44:00,1.5982,1.5982,1.5977,1.5978,111300000.0
2008-02-19 14:45:00,1.5978,1.5978,1.5972,1.5972,101400000.0
2008-02-19 14:46:00,1.5973,1.5975,1.597,1.5971,38800000.0
2008-02-19 14:47:00,1.5971,1.5971,1.5969,1.597,55800000.0
2008-02-19 14:48:00,1.597,1.5977,1.597,1.5975,76600000.0
2008-02-19 14:49:00,1.5975,1.5975,1.5975,1.5975,29900000.0
2008-02-19 14:50:00,1.5975,1.5979,1.5975,1.5979,46900000.0
2008-02-19 14:51:00,1.5978,1.598,1.5975,1.5976,162800000.0
2008-02-19 14:52:00,1.5976,1.598,1.5976,1.5978,46400000.0
2008-02-19 14:53:00,1.5978,1.5978,1.5973,1.5974,38700000.0
2008-02-19 14:54:00,1.5974,1.5982,1.5974,1.598,117300000.0
2008-02-19 14:55:00,1.598,1.5983,1.5978,1.5981,55700000.0
2008-02-19 14:56:00,1.5981,1.5982,1.5976,1.5977,76600000.0
2008-02-19 14:57:00,1.5977,1.5982,1.5975,1.5979,59900000.0
2008-02-19 14:58:00,1.5978,1.5982,1.59765,1.5981,94400000.0
2008-02-19 14:59:00,1.598,1.5982,1.5978,1.5981,113000000.0
2008-02-19 15:00:00,1.5981,1.5984,1.5979,1.5984,103800000.0
2008-02-19 15:01:00,1.5984,1.5985,1.5981,1.5982,63100000.0
2008-02-19 15:02:00,1.5983,1.5986,1.598,1.5982,50800000.0
2008-02-19 15:03:00,1.5982,1.5983,1.59785,1.5982,105100000.0
2008-02-19 15:04:00,1.5982,1.5983,1.5979,1.598,117000000.0
2008-02-19 15:05:00,1.598,1.5981,1.5977,1.5981,77600000.0
2008-02-19 15:06:00,1.5981,1.5984,1.598,1.5982,96500000.0
2008-02-19 15:07:00,1.5982,1.5984,1.5979,1.59795,62100000.0
2008-02-19 15:08:00,1.59795,1.5994,1.59795,1.5994,95800000.0
2008-02-19 15:09:00,1.5994,1.5996,1.599,1.599,80800000.0
2008-02-19 15:10:00,1.599,1.599,1.5987,1.5987,60200000.0
2008-02-19 15:11:00,1.5987,1.5989,1.598,1.598,118800000.0
2008-02-19 15:12:00,1.598,1.5988,1.598,1.5987,54000000.0
2008-02-19 15:13:00,1.5987,1.5988,1.5983,1.59875,208600000.0
2008-02-19 15:14:00,1.59875,1.59875,1.59805,1.59805,306500000.0
2008-02-19 15:15:00,1.59815,1.59865,1.5979,1.5983,190500000.0
2008-02-19 15:16:00,1.5983,1.5983,1.598,1.5982,58400000.0
2008-02-19 15:17:00,1.5983,1.5989,1.5981,1.5982,246500000.0
2008-02-19 15:18:00,1.59815,1.5989,1.5981,1.5989,131700000.0
2008-02-19 15:19:00,1.5989,1.599,1.5987,1.5988,95600000.0
2008-02-19 15:20:00,1.5988,1.5989,1.5982,1.5983,185100000.0
2008-02-19 15:21:00,1.5982,1.5985,1.5981,1.5985,48500000.0
2008-02-19 15:22:00,1.5985,1.5988,1.5984,1.5986,56100000.0
2008-02-19 15:23:00,1.599,1.5994,1.5986,1.5986,72500000.0
2008-02-19 15:24:00,1.5986,1.599,1.59855,1.599,31700000.0
2008-02-19 15:25:00,1.599,1.599,1.59875,1.5988,39100000.0
2008-02-19 15:26:00,1.5988,1.5988,1.5982,1.5983,45600000.0
2008-02-19 15:27:00,1.5983,1.5983,1.5977,1.598,51800000.0
2008-02-19 15:28:00,1.598,1.5983,1.5978,1.5979,72400000.0
2008-02-19 15:29:00,1.5979,1.5979,1.5976,1.5978,31100000.0
2008-02-19 15:30:00,1.5978,1.5978,1.5975,1.5977,51400000.0
2008-02-19 15:31:00,1.5977,1.5983,1.5977,1.5983,65100000.0
2008-02-19 15:32:00,1.5983,1.5986,1.5981,1.5981,59200000.0
2008-02-19 15:33:00,1.5981,1.5984,1.5981,1.5982,64700000.0
2008-02-19 15:34:00,1.5982,1.5983,1.5978,1.5981,37600000.0
2008-02-19 15:35:00,1.5981,1.5981,1.5975,1.5975,42600000.0
2008-02-19 15:36:00,1.5976,1.5983,1.5976,1.5981,69100000.0
2008-02-19 15:37:00,1.5981,1.5984,1.598,1.5982,51600000.0
2008-02-19 15:38:00,1.5982,1.5986,1.598,1.5986,78600000.0
2008-02-19 15:39:00,1.5986,1.5987,1.5983,1.5985,48200000.0
2008-02-19 15:40:00,1.5985,1.599,1.5983,1.5987,134600000.0
2008-02-19 15:41:00,1.5987,1.5991,1.59865,1.5988,95800000.0
2008-02-19 15:42:00,1.5988,1.5995,1.5985,1.5992,131100000.0
2008-02-19 15:43:00,1.5992,1.5997,1.5992,1.59955,50400000.0
2008-02-19 15:44:00,1.5995,1.5998,1.5994,1.5996,68700000.0
2008-02-19 15:45:00,1.59945,1.5995,1.599,1.5993,89900000.0
2008-02-19 15:46:00,1.5993,1.5995,1.5991,1.5994,66300000.0
2008-02-19 15:47:00,1.5994,1.5994,1.59865,1.5987,145900000.0
2008-02-19 15:48:00,1.5987,1.5996,1.5986,1.5991,167600000.0
2008-02-19 15:49:00,1.5991,1.5996,1.5989,1.5995,46400000.0
2008-02-19 15:50:00,1.5994,1.5998,1.5992,1.5995,99800000.0
2008-02-19 15:51:00,1.5995,1.5995,1.599,1.5992,122900000.0
2008-02-19 15:52:00,1.5992,1.5995,1.5989,1.5995,142700000.0
2008-02-19 15:53:00,1.5995,1.6,1.59925,1.5998,198300000.0
2008-02-19 15:54:00,1.5998,1.5998,1.59945,1.5996,160300000.0
2008-02-19 15:55:00,1.59955,1.5999,1.59935,1.59965,183400000.0
2008-02-19 15:56:00,1.59965,1.59965,1.59915,1.59915,284800000.0
2008-02-19 15:57:00,1.5992,1.5997,1.5992,1.59955,277400000.0
2008-02-19 15:58:00,1.59955,1.5996,1.59895,1.5995,352500000.0
2008-02-19 15:59:00,1.5995,1.5996,1.5994,1.5994,95400000.0
2008-02-19 16:00:00,1.5994,1.5997,1.59915,1.5992,361700000.0
2008-02-19 16:01:00,1.5992,1.59955,1.5989,1.5994,285200000.0
2008-02-19 16:02:00,1.5994,1.5994,1.5991,1.5993,114000000.0
2008-02-19 16:03:00,1.5993,1.5995,1.5991,1.5991,151000000.0
2008-02-19 16:04:00,1.5991,1.5999,1.5991,1.5994,146900000.0
2008-02-19 16:05:00,1.5994,1.5996,1.5993,1.5994,65900000.0
2008-02-19 16:06:00,1.5994,1.59975,1.5987,1.5988,289700000.0
2008-02-19 16:07:00,1.5988,1.5988,1.5985,1.5988,172200000.0
2008-02-19 16:08:00,1.5988,1.599,1.59845,1.5986,96100000.0
2008-02-19 16:09:00,1.5986,1.5987,1.5985,1.5985,33200000.0
2008-02-19 16:10:00,1.5985,1.5988,1.5983,1.5985,43600000.0
2008-02-19 16:11:00,1.5985,1.5988,1.59825,1.5985,122400000.0
2008-02-19 16:12:00,1.5985,1.59865,1.59825,1.5984,157500000.0
2008-02-19 16:13:00,1.5984,1.5987,1.59805,1.5985,84300000.0
2008-02-19 16:14:00,1.5985,1.5985,1.5982,1.5983,35400000.0
2008-02-19 16:15:00,1.5983,1.5984,1.5982,1.59825,58100000.0
2008-02-19 16:16:00,1.59825,1.5984,1.59805,1.59815,166300000.0
2008-02-19 16:17:00,1.59805,1.5987,1.59795,1.5985,150700000.0
2008-02-19 16:18:00,1.5985,1.5992,1.5985,1.5988,257600000.0
2008-02-19 16:19:00,1.5988,1.5991,1.5988,1.5989,36200000.0
2008-02-19 16:20:00,1.5989,1.5989,1.5986,1.59865,238000000.0
2008-02-19 16:21:00,1.59865,1.599,1.59865,1.5989,98000000.0
2008-02-19 16:22:00,1.5989,1.5994,1.5989,1.5992,64200000.0
2008-02-19 16:23:00,1.5992,1.5992,1.599,1.599,25800000.0
2008-02-19 16:24:00,1.599,1.5992,1.59875,1.5989,77200000.0
2008-02-19 16:25:00,1.599,1.5992,1.5985,1.599,102000000.0
2008-02-19 16:26:00,1.599,1.5993,1.5985,1.5992,164300000.0
2008-02-19 16:27:00,1.5992,1.5996,1.5991,1.5996,60000000.0
2008-02-19 16:28:00,1.5996,1.5998,1.59945,1.5995,105200000.0
2008-02-19 16:29:00,1.5995,1.6001,1.5993,1.59955,261900000.0
2008-02-19 16:30:00,1.5995,1.5997,1.5994,1.5995,65200000.0
2008-02-19 16:31:00,1.5995,1.5995,1.5985,1.5985,62900000.0
2008-02-19 16:32:00,1.5985,1.5986,1.5982,1.59835,114700000.0
2008-02-19 16:33:00,1.59835,1.5986,1.5983,1.5983,79300000.0
2008-02-19 16:34:00,1.59835,1.5985,1.59765,1.5979,131300000.0
2008-02-19 16:35:00,1.5979,1.5985,1.59765,1.5985,242500000.0
2008-02-19 16:36:00,1.5985,1.5989,1.598,1.59845,185900000.0
2008-02-19 16:37:00,1.59845,1.5996,1.59845,1.5996,150500000.0
2008-02-19 16:38:00,1.5996,1.5998,1.59925,1.5997,100800000.0
2008-02-19 16:39:00,1.5997,1.5998,1.5994,1.5995,73300000.0
2008-02-19 16:40:00,1.5995,1.5998,1.59935,1.5997,85300000.0
2008-02-19 16:41:00,1.5997,1.6001,1.5995,1.5998,60300000.0
2008-02-19 16:42:00,1.5998,1.6,1.59955,1.5999,98600000.0
2008-02-19 16:43:00,1.5999,1.6,1.59955,1.5997,79300000.0
2008-02-19 16:44:00,1.5997,1.5997,1.5993,1.5995,72500000.0
2008-02-19 16:45:00,1.59935,1.5994,1.5987,1.59925,215100000.0
2008-02-19 16:46:00,1.59925,1.6,1.59925,1.6,301600000.0
2008-02-19 16:47:00,1.6,1.6001,1.6,1.6,41400000.0
2008-02-19 16:48:00,1.6,1.6004,1.6,1.6003,46000000.0
2008-02-19 16:49:00,1.6003,1.6004,1.6,1.6001,45200000.0
2008-02-19 16:50:00,1.6001,1.6003,1.59945,1.6001,52500000.0
2008-02-19 16:51:00,1.6001,1.6003,1.6,1.6003,38800000.0
2008-02-19 16:52:00,1.6003,1.6003,1.59985,1.5999,133800000.0
2008-02-19 16:53:00,1.5999,1.6008,1.5998,1.6006,105100000.0
2008-02-19 16:54:00,1.6007,1.6009,1.6003,1.6005,110500000.0
2008-02-19 16:55:00,1.6005,1.6008,1.6004,1.6005,58700000.0
2008-02-19 16:56:00,1.6005,1.6006,1.6003,1.6003,64500000.0
2008-02-19 16:57:00,1.6003,1.6008,1.6003,1.6003,77300000.0
2008-02-19 16:58:00,1.6004,1.6006,1.6003,1.6005,84800000.0
2008-02-19 16:59:00,1.6005,1.602,1.6005,1.6016,119000000.0
2008-02-19 17:00:00,1.6016,1.6019,1.601,1.6012,248900000.0
2008-02-19 17:01:00,1.6012,1.602,1.6007,1.6016,130900000.0
2008-02-19 17:02:00,1.6016,1.602,1.6014,1.6017,116400000.0
2008-02-19 17:03:00,1.6017,1.6018,1.6015,1.6015,86300000.0
2008-02-19 17:04:00,1.6015,1.6019,1.6015,1.6019,203900000.0
2008-02-19 17:05:00,1.6019,1.6021,1.6015,1.6016,51100000.0
2008-02-19 17:06:00,1.6016,1.6017,1.6012,1.6013,149300000.0
2008-02-19 17:07:00,1.6013,1.6014,1.6009,1.601,53200000.0
2008-02-19 17:08:00,1.601,1.6014,1.601,1.6012,45600000.0
2008-02-19 17:09:00,1.6012,1.6013,1.6012,1.6012,45600000.0
2008-02-19 17:10:00,1.6012,1.6012,1.6008,1.6009,53400000.0
2008-02-19 17:11:00,1.6009,1.6009,1.6006,1.6009,43400000.0
2008-02-19 17:12:00,1.6009,1.601,1.6006,1.6008,38300000.0
2008-02-19 17:13:00,1.6008,1.601,1.6008,1.601,26000000.0
2008-02-19 17:14:00,1.601,1.6011,1.6008,1.601,21200000.0
2008-02-19 17:15:00,1.601,1.6011,1.6007,1.6009,20400000.0
2008-02-19 17:16:00,1.6009,1.6009,1.6001,1.6004,84300000.0
2008-02-19 17:17:00,1.6005,1.6006,1.6002,1.6003,35600000.0
2008-02-19 17:18:00,1.6003,1.6007,1.6003,1.6006,34800000.0
2008-02-19 17:19:00,1.6006,1.6006,1.6002,1.6003,56400000.0
2008-02-19 17:20:00,1.6003,1.6004,1.6001,1.6003,43600000.0
2008-02-19 17:21:00,1.6003,1.6004,1.6001,1.6003,48000000.0
2008-02-19 17:22:00,1.6003,1.6003,1.6,1.6002,34400000.0
2008-02-19 17:23:00,1.6002,1.6004,1.6001,1.6003,39100000.0
2008-02-19 17:24:00,1.6003,1.6003,1.5999,1.5999,42000000.0
2008-02-19 17:25:00,1.5999,1.6,1.5995,1.5995,46300000.0
2008-02-19 17:26:00,1.5995,1.5998,1.5995,1.5996,38400000.0
2008-02-19 17:27:00,1.5996,1.6,1.5996,1.5999,40000000.0
2008-02-19 17:28:00,1.5999,1.5999,1.5997,1.5997,22000000.0
2008-02-19 17:29:00,1.5997,1.6002,1.5997,1.6001,85700000.0
2008-02-19 17:30:00,1.6001,1.6001,1.59995,1.6001,128800000.0
2008-02-19 17:31:00,1.6001,1.6002,1.5996,1.5997,133700000.0
2008-02-19 17:32:00,1.5997,1.6005,1.5997,1.60015,205800000.0
2008-02-19 17:33:00,1.6002,1.6008,1.6002,1.6007,47200000.0
2008-02-19 17:34:00,1.6007,1.6008,1.6006,1.6006,55800000.0
2008-02-19 17:35:00,1.6006,1.6007,1.6003,1.6005,31100000.0
2008-02-19 17:36:00,1.6005,1.6008,1.6005,1.6007,60100000.0
2008-02-19 17:37:00,1.6008,1.6009,1.60035,1.6005,64400000.0
2008-02-19 17:38:00,1.6005,1.6007,1.6,1.6004,198700000.0
2008-02-19 17:39:00,1.6004,1.6005,1.59985,1.6001,114800000.0
2008-02-19 17:40:00,1.6001,1.6005,1.6001,1.6005,31100000.0
2008-02-19 17:41:00,1.6007,1.601,1.6006,1.6006,36400000.0
2008-02-19 17:42:00,1.6006,1.6011,1.6006,1.6011,59400000.0
2008-02-19 17:43:00,1.6011,1.6012,1.6008,1.6009,32800000.0
2008-02-19 17:44:00,1.6009,1.6014,1.6007,1.6011,90900000.0
2008-02-19 17:45:00,1.60105,1.6011,1.60045,1.601,110000000.0
2008-02-19 17:46:00,1.601,1.6011,1.6007,1.601,69900000.0
2008-02-19 17:47:00,1.601,1.6014,1.6007,1.6011,75500000.0
2008-02-19 17:48:00,1.6011,1.6014,1.60075,1.6014,59100000.0
2008-02-19 17:49:00,1.6014,1.6014,1.6012,1.6013,29600000.0
2008-02-19 17:50:00,1.6013,1.6015,1.6012,1.6015,55000000.0
2008-02-19 17:51:00,1.6015,1.6016,1.6011,1.6011,46000000.0
2008-02-19 17:52:00,1.6011,1.6011,1.6003,1.6003,71800000.0
2008-02-19 17:53:00,1.6003,1.6006,1.6002,1.6006,85900000.0
2008-02-19 17:54:00,1.6006,1.6008,1.6002,1.6006,54800000.0
2008-02-19 17:55:00,1.6006,1.6006,1.6,1.6001,34800000.0
2008-02-19 17:56:00,1.6001,1.6003,1.5999,1.6002,46400000.0
2008-02-19 17:57:00,1.6002,1.6002,1.5998,1.5999,62800000.0
2008-02-19 17:58:00,1.5999,1.6011,1.5999,1.60085,79100000.0
2008-02-19 17:59:00,1.60085,1.602,1.60055,1.6017,126800000.0
2008-02-19 18:00:00,1.6017,1.6018,1.6006,1.6008,68800000.0
2008-02-19 18:01:00,1.6008,1.6011,1.6006,1.6011,37600000.0
2008-02-19 18:02:00,1.6011,1.6013,1.6007,1.6011,94300000.0
2008-02-19 18:03:00,1.6011,1.6012,1.6008,1.6009,74200000.0
2008-02-19 18:04:00,1.6009,1.6015,1.6009,1.6013,55600000.0
2008-02-19 18:05:00,1.6013,1.6013,1.6013,1.6013,33200000.0
2008-02-19 18:06:00,1.6013,1.6016,1.60095,1.6014,68400000.0
2008-02-19 18:07:00,1.6014,1.6019,1.6014,1.6018,35400000.0
2008-02-19 18:08:00,1.6018,1.6025,1.6016,1.6025,47300000.0
2008-02-19 18:09:00,1.6025,1.6025,1.60205,1.60215,88800000.0
2008-02-19 18:10:00,1.6021,1.6026,1.6021,1.6024,64000000.0
2008-02-19 18:11:00,1.6024,1.6024,1.6022,1.6023,59600000.0
2008-02-19 18:12:00,1.6023,1.6026,1.6023,1.6023,42400000.0
2008-02-19 18:13:00,1.6025,1.6025,1.6022,1.6023,42500000.0
2008-02-19 18:14:00,1.6023,1.6023,1.6012,1.6018,88100000.0
2008-02-19 18:15:00,1.6018,1.6018,1.6015,1.6016,27600000.0
2008-02-19 18:16:00,1.6016,1.6018,1.6015,1.6015,78700000.0
2008-02-19 18:17:00,1.6015,1.6017,1.6014,1.6014,77600000.0
2008-02-19 18:18:00,1.6014,1.60155,1.60135,1.6014,59200000.0
2008-02-19 18:19:00,1.6014,1.6017,1.6014,1.60155,29500000.0
2008-02-19 18:20:00,1.60155,1.6019,1.6015,1.6018,85400000.0
2008-02-19 18:21:00,1.6018,1.6021,1.6018,1.6021,176100000.0
2008-02-19 18:22:00,1.6021,1.60255,1.602,1.6024,236500000.0
2008-02-19 18:23:00,1.6024,1.6026,1.6022,1.6023,87900000.0
2008-02-19 18:24:00,1.6023,1.6023,1.6021,1.6023,36500000.0
2008-02-19 18:25:00,1.6023,1.6027,1.6023,1.6026,31600000.0
2008-02-19 18:26:00,1.6026,1.6029,1.6025,1.6026,66400000.0
2008-02-19 18:27:00,1.60235,1.6026,1.6023,1.6025,67900000.0
2008-02-19 18:28:00,1.6025,1.6031,1.6024,1.6028,48400000.0
2008-02-19 18:29:00,1.6028,1.6031,1.6028,1.6029,22800000.0
2008-02-19 18:30:00,1.6029,1.603,1.6027,1.6029,56000000.0
2008-02-19 18:31:00,1.6029,1.6049,1.6027,1.60465,113600000.0
2008-02-19 18:32:00,1.6046,1.6046,1.6031,1.6031,153800000.0
2008-02-19 18:33:00,1.6031,1.6031,1.6027,1.6028,57800000.0
2008-02-19 18:34:00,1.6027,1.603,1.6018,1.6019,135900000.0
2008-02-19 18:35:00,1.6019,1.6023,1.6018,1.6021,132600000.0
2008-02-19 18:36:00,1.6021,1.6027,1.6021,1.6022,81800000.0
2008-02-19 18:37:00,1.6021,1.6021,1.60165,1.60175,116800000.0
2008-02-19 18:38:00,1.60175,1.602,1.6016,1.6018,385600000.0
2008-02-19 18:39:00,1.6018,1.602,1.60105,1.60105,116500000.0
2008-02-19 18:40:00,1.60105,1.6014,1.60035,1.6014,192000000.0
2008-02-19 18:41:00,1.6014,1.6015,1.60125,1.6015,41200000.0
2008-02-19 18:42:00,1.6015,1.6016,1.60145,1.6016,85600000.0
2008-02-19 18:43:00,1.6016,1.6017,1.6015,1.6016,46000000.0
2008-02-19 18:44:00,1.6015,1.6015,1.6015,1.6015,14800000.0
2008-02-19 18:45:00,1.6015,1.6016,1.6014,1.6014,37600000.0
2008-02-19 18:46:00,1.6014,1.6016,1.6014,1.6015,39200000.0
2008-02-19 18:47:00,1.6015,1.6019,1.6015,1.6017,41900000.0
2008-02-19 18:48:00,1.6017,1.6022,1.6016,1.6022,65500000.0
2008-02-19 18:49:00,1.6022,1.6022,1.6019,1.6021,75900000.0
2008-02-19 18:50:00,1.6021,1.6025,1.602,1.6022,95700000.0
2008-02-19 18:51:00,1.6024,1.6024,1.6022,1.6022,33900000.0
2008-02-19 18:52:00,1.6022,1.6023,1.6019,1.6022,41800000.0
2008-02-19 18:53:00,1.6022,1.6025,1.6019,1.602,41300000.0
2008-02-19 18:54:00,1.602,1.6021,1.6015,1.6019,66800000.0
2008-02-19 18:55:00,1.6019,1.6022,1.6018,1.6019,43500000.0
2008-02-19 18:56:00,1.602,1.6021,1.6019,1.602,49600000.0
2008-02-19 18:57:00,1.602,1.602,1.6017,1.6017,55600000.0
2008-02-19 18:58:00,1.6017,1.602,1.6017,1.602,26400000.0
2008-02-19 18:59:00,1.602,1.602,1.60165,1.60175,141200000.0
2008-02-19 19:00:00,1.60175,1.602,1.60155,1.6019,262700000.0
2008-02-19 19:01:00,1.6019,1.6022,1.60155,1.602,217100000.0
2008-02-19 19:02:00,1.602,1.6023,1.6019,1.6021,38400000.0
2008-02-19 19:03:00,1.6021,1.6022,1.6021,1.6022,14800000.0
2008-02-19 19:04:00,1.6022,1.6026,1.6022,1.6023,40000000.0
2008-02-19 19:05:00,1.6023,1.6026,1.6023,1.6025,37600000.0
2008-02-19 19:06:00,1.6025,1.6029,1.6023,1.6024,67500000.0
2008-02-19 19:07:00,1.6024,1.6025,1.6018,1.6018,54000000.0
2008-02-19 19:08:00,1.6018,1.6018,1.6013,1.6014,43700000.0
2008-02-19 19:09:00,1.6014,1.6016,1.6011,1.6015,114500000.0
2008-02-19 19:10:00,1.6015,1.6017,1.6009,1.6012,56000000.0
2008-02-19 19:11:00,1.6012,1.6015,1.6006,1.6006,89500000.0
2008-02-19 19:12:00,1.6006,1.60105,1.6003,1.6009,106300000.0
2008-02-19 19:13:00,1.6009,1.6019,1.6009,1.6017,79400000.0
2008-02-19 19:14:00,1.6017,1.6018,1.6017,1.6017,17600000.0
2008-02-19 19:15:00,1.6017,1.602,1.6017,1.602,29700000.0
2008-02-19 19:16:00,1.602,1.6022,1.6017,1.6017,42300000.0
2008-02-19 19:17:00,1.6017,1.602,1.6017,1.6019,40400000.0
2008-02-19 19:18:00,1.6019,1.602,1.6016,1.6016,39100000.0
2008-02-19 19:19:00,1.6016,1.6018,1.60145,1.6015,87800000.0
2008-02-19 19:20:00,1.6015,1.6015,1.6011,1.6013,46400000.0
2008-02-19 19:21:00,1.6013,1.6014,1.6006,1.6006,84800000.0
2008-02-19 19:22:00,1.6006,1.6007,1.6003,1.6003,144100000.0
2008-02-19 19:23:00,1.6003,1.6006,1.6003,1.6003,40400000.0
2008-02-19 19:24:00,1.6003,1.6003,1.5997,1.5999,64100000.0
2008-02-19 19:25:00,1.5999,1.6008,1.5999,1.6004,129000000.0
2008-02-19 19:26:00,1.6004,1.6008,1.6,1.6003,103400000.0
2008-02-19 19:27:00,1.6003,1.6008,1.6003,1.6008,67700000.0
2008-02-19 19:28:00,1.6008,1.6008,1.6003,1.6003,24600000.0
2008-02-19 19:29:00,1.6003,1.6003,1.5996,1.5997,101600000.0
2008-02-19 19:30:00,1.5997,1.5998,1.5994,1.5996,74200000.0
2008-02-19 19:31:00,1.5996,1.5999,1.5996,1.5999,29600000.0
2008-02-19 19:32:00,1.5999,1.6003,1.5997,1.6003,51200000.0
2008-02-19 19:33:00,1.6003,1.6003,1.59915,1.6,69200000.0
2008-02-19 19:34:00,1.6,1.6003,1.5999,1.6,26100000.0
2008-02-19 19:35:00,1.6,1.6001,1.5998,1.6001,26400000.0
2008-02-19 19:36:00,1.6001,1.6001,1.5999,1.5999,17200000.0
2008-02-19 19:37:00,1.5999,1.6,1.59915,1.5997,111000000.0
2008-02-19 19:38:00,1.5997,1.6001,1.59945,1.6,52900000.0
2008-02-19 19:39:00,1.6,1.6003,1.5996,1.6003,55400000.0
2008-02-19 19:40:00,1.6003,1.6014,1.6003,1.6011,97000000.0
2008-02-19 19:41:00,1.6011,1.6011,1.6008,1.6008,20800000.0
2008-02-19 19:42:00,1.6008,1.6009,1.6008,1.6009,21600000.0
2008-02-19 19:43:00,1.6009,1.6013,1.6006,1.6012,107500000.0
2008-02-19 19:44:00,1.6012,1.6012,1.6008,1.6009,70300000.0
2008-02-19 19:45:00,1.6009,1.60105,1.6008,1.60105,110800000.0
2008-02-19 19:46:00,1.60105,1.60115,1.601,1.60115,57800000.0
2008-02-19 19:47:00,1.60115,1.6017,1.60115,1.6017,106100000.0
2008-02-19 19:48:00,1.6017,1.6021,1.60065,1.6009,97400000.0
2008-02-19 19:49:00,1.601,1.601,1.6004,1.6004,74200000.0
2008-02-19 19:50:00,1.6004,1.6009,1.6004,1.6006,78400000.0
2008-02-19 19:51:00,1.6006,1.6009,1.6,1.60015,136900000.0
2008-02-19 19:52:00,1.60015,1.6003,1.60015,1.60015,106100000.0
2008-02-19 19:53:00,1.60015,1.60025,1.60005,1.60015,158200000.0
2008-02-19 19:54:00,1.60015,1.6004,1.5978,1.599,176500000.0
2008-02-19 19:55:00,1.599,1.5991,1.5986,1.5986,46000000.0
2008-02-19 19:56:00,1.5986,1.5994,1.5983,1.5991,130000000.0
2008-02-19 19:57:00,1.5991,1.5996,1.5991,1.5991,186000000.0
2008-02-19 19:58:00,1.5991,1.59975,1.59895,1.59935,230200000.0
2008-02-19 19:59:00,1.59935,1.6001,1.59915,1.59955,110200000.0
2008-02-19 20:00:00,1.59955,1.5997,1.59935,1.5995,150100000.0
2008-02-19 20:01:00,1.5995,1.5995,1.5992,1.5993,123500000.0
2008-02-19 20:02:00,1.5993,1.5994,1.59855,1.5992,229200000.0
2008-02-19 20:03:00,1.5992,1.5993,1.59885,1.5991,343000000.0
2008-02-19 20:04:00,1.5991,1.5991,1.5989,1.599,178600000.0
2008-02-19 20:05:00,1.599,1.5994,1.5988,1.59895,96900000.0
2008-02-19 20:06:00,1.59895,1.5991,1.59895,1.5991,15200000.0
2008-02-19 20:07:00,1.5991,1.5993,1.599,1.5991,22400000.0
2008-02-19 20:08:00,1.5991,1.5993,1.5991,1.5992,13200000.0
2008-02-19 20:09:00,1.5992,1.5993,1.5987,1.5987,46400000.0
2008-02-19 20:10:00,1.5987,1.5989,1.5987,1.5988,23200000.0
2008-02-19 20:11:00,1.5988,1.5989,1.5986,1.5989,19200000.0
2008-02-19 20:12:00,1.5989,1.599,1.59865,1.599,93100000.0
2008-02-19 20:13:00,1.599,1.599,1.599,1.599,16000000.0
2008-02-19 20:14:00,1.599,1.5993,1.5988,1.5989,76200000.0
2008-02-19 20:15:00,1.5989,1.5989,1.59855,1.59855,87900000.0
2008-02-19 20:16:00,1.59845,1.5988,1.59845,1.5987,73600000.0
2008-02-19 20:17:00,1.5987,1.5987,1.59845,1.59855,306000000.0
2008-02-19 20:18:00,1.59855,1.5987,1.5984,1.5987,126500000.0
2008-02-19 20:19:00,1.5987,1.5988,1.59835,1.5987,226500000.0
2008-02-19 20:20:00,1.5987,1.599,1.59865,1.5989,51000000.0
2008-02-19 20:21:00,1.5989,1.59915,1.59875,1.599,71400000.0
2008-02-19 20:22:00,1.599,1.599,1.59885,1.599,25200000.0
2008-02-19 20:23:00,1.599,1.5991,1.5989,1.5991,55900000.0
2008-02-19 20:24:00,1.5991,1.5991,1.5989,1.5989,25700000.0
2008-02-19 20:25:00,1.5989,1.5989,1.5989,1.5989,12800000.0
2008-02-19 20:26:00,1.5989,1.5989,1.5989,1.5989,3600000.0
2008-02-19 20:27:00,1.5989,1.599,1.5988,1.5988,44700000.0
2008-02-19 20:28:00,1.5988,1.5988,1.59825,1.5986,66400000.0
2008-02-19 20:29:00,1.5986,1.5986,1.598,1.5982,40800000.0
2008-02-19 20:30:00,1.5982,1.5986,1.5978,1.5981,54400000.0
2008-02-19 20:31:00,1.5981,1.5983,1.5981,1.5982,29000000.0
2008-02-19 20:32:00,1.5981,1.5982,1.59805,1.5982,35400000.0
2008-02-19 20:33:00,1.5982,1.5983,1.5979,1.5979,22800000.0
2008-02-19 20:34:00,1.5979,1.59805,1.5977,1.59805,72300000.0
2008-02-19 20:35:00,1.59805,1.5981,1.5977,1.5978,39300000.0
2008-02-19 20:36:00,1.5978,1.5979,1.59685,1.5971,136200000.0
2008-02-19 20:37:00,1.5971,1.5973,1.5971,1.5971,20400000.0
2008-02-19 20:38:00,1.5971,1.5971,1.597,1.5971,16000000.0
2008-02-19 20:39:00,1.5971,1.5974,1.5969,1.5974,78600000.0
2008-02-19 20:40:00,1.5974,1.5978,1.59735,1.5978,131800000.0
2008-02-19 20:41:00,1.5978,1.598,1.59775,1.59785,41500000.0
2008-02-19 20:42:00,1.59785,1.59805,1.5978,1.59805,61300000.0
2008-02-19 20:43:00,1.59805,1.5983,1.59795,1.59815,29400000.0
2008-02-19 20:44:00,1.59825,1.5987,1.5982,1.5984,43500000.0
2008-02-19 20:45:00,1.5984,1.5989,1.5984,1.59865,69200000.0
2008-02-19 20:46:00,1.59865,1.599,1.5985,1.59895,92800000.0
2008-02-19 20:47:00,1.59895,1.5992,1.5989,1.599,69300000.0
2008-02-19 20:48:00,1.599,1.5992,1.5988,1.5989,26800000.0
2008-02-19 20:49:00,1.5989,1.59895,1.59845,1.59865,57700000.0
2008-02-19 20:50:00,1.59865,1.59885,1.59865,1.59865,23600000.0
2008-02-19 20:51:00,1.5988,1.599,1.5988,1.599,14400000.0
2008-02-19 20:52:00,1.599,1.5991,1.5983,1.5984,24800000.0
2008-02-19 20:53:00,1.5984,1.5985,1.5983,1.5983,14000000.0
2008-02-19 20:54:00,1.5983,1.5983,1.598,1.598,22800000.0
2008-02-19 20:55:00,1.598,1.598,1.5979,1.598,17200000.0
2008-02-19 20:56:00,1.598,1.5983,1.598,1.5983,17400000.0
2008-02-19 20:57:00,1.5983,1.5983,1.5981,1.5982,22400000.0
2008-02-19 20:58:00,1.5982,1.5987,1.5982,1.5984,23200000.0
2008-02-19 20:59:00,1.5984,1.5985,1.5982,1.5985,24800000.0
2008-02-19 21:00:00,1.5985,1.5988,1.5985,1.5987,74200000.0
2008-02-19 21:01:00,1.5987,1.59885,1.5986,1.59885,19000000.0
2008-02-19 21:02:00,1.5988,1.599,1.5987,1.5988,22700000.0
2008-02-19 21:03:00,1.5988,1.5988,1.5987,1.5987,59100000.0
2008-02-19 21:04:00,1.5987,1.5988,1.5987,1.5987,26100000.0
2008-02-19 21:05:00,1.5987,1.59875,1.5987,1.5987,13600000.0
2008-02-19 21:06:00,1.5987,1.5988,1.5987,1.5988,181000000.0
2008-02-19 21:07:00,1.5988,1.599,1.5985,1.5989,155700000.0
2008-02-19 21:08:00,1.599,1.5991,1.5989,1.5991,22000000.0
2008-02-19 21:09:00,1.5991,1.5995,1.5991,1.5993,23900000.0
2008-02-19 21:10:00,1.5991,1.5992,1.5991,1.5992,8800000.0
2008-02-19 21:11:00,1.5992,1.5992,1.599,1.599,22200000.0
2008-02-19 21:12:00,1.599,1.5991,1.59885,1.5991,33700000.0
2008-02-19 21:13:00,1.5991,1.5996,1.5991,1.5996,20400000.0
2008-02-19 21:14:00,1.5996,1.5996,1.5993,1.5995,25200000.0
2008-02-19 21:15:00,1.59935,1.5998,1.5993,1.5995,32400000.0
2008-02-19 21:16:00,1.5995,1.5999,1.5995,1.5999,13200000.0
2008-02-19 21:17:00,1.5999,1.60025,1.5999,1.6002,27600000.0
2008-02-19 21:18:00,1.6002,1.6002,1.6002,1.6002,8300000.0
2008-02-19 21:19:00,1.6002,1.6006,1.6002,1.6004,26200000.0
2008-02-19 21:20:00,1.6004,1.6004,1.5991,1.59935,95200000.0
2008-02-19 21:21:00,1.59935,1.5999,1.59935,1.5996,39200000.0
2008-02-19 21:22:00,1.5996,1.5997,1.5995,1.5996,30300000.0
2008-02-19 21:23:00,1.5996,1.5996,1.5996,1.5996,7200000.0
2008-02-19 21:24:00,1.5996,1.5997,1.5996,1.5997,17200000.0
2008-02-19 21:25:00,1.5997,1.6,1.59915,1.5994,112300000.0
2008-02-19 21:26:00,1.5994,1.5995,1.5992,1.5995,84800000.0
2008-02-19 21:27:00,1.5993,1.5994,1.599,1.5993,47000000.0
2008-02-19 21:28:00,1.5993,1.5995,1.59905,1.5994,77500000.0
2008-02-19 21:29:00,1.5994,1.5994,1.5991,1.5992,29900000.0
2008-02-19 21:30:00,1.5992,1.6004,1.5992,1.6002,69400000.0
2008-02-19 21:31:00,1.6002,1.6005,1.6,1.6003,41100000.0
2008-02-19 21:32:00,1.6003,1.6003,1.5998,1.6002,33600000.0
2008-02-19 21:33:00,1.6002,1.6007,1.5999,1.6006,241500000.0
2008-02-19 21:34:00,1.6006,1.6006,1.5997,1.6004,98800000.0
2008-02-19 21:35:00,1.6004,1.6004,1.60015,1.6004,39200000.0
2008-02-19 21:36:00,1.6004,1.6006,1.59995,1.6006,67000000.0
2008-02-19 21:37:00,1.6006,1.6007,1.6001,1.6002,44900000.0
2008-02-19 21:38:00,1.6002,1.6008,1.6002,1.6007,34000000.0
2008-02-19 21:39:00,1.6007,1.6011,1.6007,1.6011,13200000.0
2008-02-19 21:40:00,1.6011,1.6011,1.6003,1.6003,23600000.0
2008-02-19 21:41:00,1.6003,1.6003,1.6001,1.6002,15600000.0
2008-02-19 21:42:00,1.6002,1.6002,1.5997,1.5997,21600000.0
2008-02-19 21:43:00,1.5997,1.6001,1.5997,1.6,51200000.0
2008-02-19 21:44:00,1.5999,1.6006,1.5998,1.6,52000000.0
2008-02-19 21:45:00,1.6,1.6003,1.6,1.6001,31400000.0
2008-02-19 21:46:00,1.6001,1.6002,1.59995,1.60015,61400000.0
2008-02-19 21:47:00,1.60015,1.6008,1.60005,1.6005,93600000.0
2008-02-19 21:48:00,1.6005,1.60095,1.6003,1.60075,147400000.0
2008-02-19 21:49:00,1.60075,1.601,1.60075,1.6009,32900000.0
2008-02-19 21:50:00,1.6009,1.6009,1.60065,1.60065,23000000.0
2008-02-19 21:51:00,1.60065,1.6008,1.60065,1.6007,106700000.0
2008-02-19 21:52:00,1.6007,1.6019,1.6007,1.6018,80000000.0
2008-02-19 21:53:00,1.6017,1.6018,1.6014,1.6015,21200000.0
2008-02-19 21:54:00,1.6014,1.6014,1.60095,1.6012,117900000.0
2008-02-19 21:55:00,1.6012,1.6012,1.6011,1.6011,35200000.0
2008-02-19 21:56:00,1.6011,1.6011,1.6006,1.6007,34300000.0
2008-02-19 21:57:00,1.6007,1.6007,1.6002,1.6002,34200000.0
2008-02-19 21:58:00,1.6002,1.6003,1.5998,1.5998,18400000.0
2008-02-19 21:59:00,1.5999,1.6003,1.5997,1.5997,139000000.0
2008-02-19 22:00:00,1.5997,1.6007,1.5997,1.6,62300000.0
2008-02-19 22:01:00,1.6,1.6004,1.6,1.6004,104800000.0
2008-02-19 22:02:00,1.6004,1.6004,1.6,1.6,34600000.0
2008-02-19 22:03:00,1.6001,1.6008,1.6001,1.6008,62900000.0
2008-02-19 22:04:00,1.6008,1.6014,1.6008,1.6009,38800000.0
2008-02-19 22:05:00,1.6009,1.6012,1.6009,1.6009,29600000.0
2008-02-19 22:06:00,1.6009,1.6009,1.6002,1.6003,51000000.0
2008-02-19 22:07:00,1.6003,1.6004,1.6,1.6003,49400000.0
2008-02-19 22:08:00,1.6003,1.6003,1.6,1.6,17100000.0
2008-02-19 22:09:00,1.6,1.60075,1.6,1.60065,143600000.0
2008-02-19 22:10:00,1.60065,1.6007,1.60065,1.6007,109100000.0
2008-02-19 22:11:00,1.6007,1.6007,1.6006,1.6007,48700000.0
2008-02-19 22:12:00,1.6007,1.6007,1.6007,1.6007,28300000.0
2008-02-19 22:13:00,1.6007,1.6008,1.6007,1.6008,27700000.0
2008-02-19 22:14:00,1.6008,1.601,1.60065,1.601,219800000.0
2008-02-19 22:15:00,1.601,1.6011,1.6008,1.601,38600000.0
2008-02-19 22:16:00,1.601,1.601,1.6006,1.6009,66100000.0
2008-02-19 22:17:00,1.6009,1.6017,1.6008,1.6015,96200000.0
2008-02-19 22:18:00,1.6015,1.6017,1.6014,1.6017,24800000.0
2008-02-19 22:19:00,1.6017,1.6017,1.6014,1.6014,63300000.0
2008-02-19 22:20:00,1.6014,1.6014,1.6012,1.6014,52100000.0
2008-02-19 22:21:00,1.6014,1.6019,1.6014,1.6019,28400000.0
2008-02-19 22:22:00,1.6019,1.6019,1.6017,1.6017,67800000.0
2008-02-19 22:23:00,1.6017,1.6019,1.6015,1.6016,20100000.0
2008-02-19 22:24:00,1.6016,1.6017,1.6013,1.6015,75300000.0
2008-02-19 22:25:00,1.6015,1.6015,1.601,1.6015,204900000.0
2008-02-19 22:26:00,1.6015,1.6016,1.6012,1.6015,58200000.0
2008-02-19 22:27:00,1.6015,1.6024,1.6015,1.6024,208000000.0
2008-02-19 22:28:00,1.6024,1.6026,1.6022,1.6022,114100000.0
2008-02-19 22:29:00,1.6022,1.6026,1.60205,1.6025,85900000.0
2008-02-19 22:30:00,1.6025,1.6027,1.6023,1.6023,32800000.0
2008-02-19 22:31:00,1.6023,1.6023,1.6022,1.6022,43100000.0
2008-02-19 22:32:00,1.6022,1.6027,1.6022,1.6027,72100000.0
2008-02-19 22:33:00,1.6027,1.6028,1.6022,1.6026,315200000.0
2008-02-19 22:34:00,1.6026,1.603,1.6023,1.6025,125800000.0
2008-02-19 22:35:00,1.6025,1.60255,1.6018,1.6021,76800000.0
2008-02-19 22:36:00,1.6018,1.60205,1.60155,1.6016,188600000.0
2008-02-19 22:37:00,1.6016,1.6021,1.6015,1.6021,191500000.0
2008-02-19 22:38:00,1.6021,1.6022,1.6016,1.6021,174200000.0
2008-02-19 22:39:00,1.6021,1.6022,1.6019,1.602,355400000.0
2008-02-19 22:40:00,1.602,1.6022,1.6018,1.60205,139800000.0
2008-02-19 22:41:00,1.6019,1.602,1.6015,1.60165,318400000.0
2008-02-19 22:42:00,1.60165,1.6017,1.6016,1.6017,36200000.0
2008-02-19 22:43:00,1.6017,1.6018,1.6015,1.60175,105600000.0
2008-02-19 22:44:00,1.60175,1.60175,1.6017,1.6017,36900000.0
2008-02-19 22:45:00,1.6017,1.60175,1.6016,1.60175,139300000.0
2008-02-19 22:46:00,1.60175,1.6022,1.6017,1.6021,104500000.0
2008-02-19 22:47:00,1.6021,1.6022,1.602,1.6022,54100000.0
2008-02-19 22:48:00,1.6022,1.6023,1.6021,1.6021,42000000.0
2008-02-19 22:49:00,1.6021,1.6027,1.602,1.6027,134500000.0
2008-02-19 22:50:00,1.6027,1.603,1.6025,1.6025,75000000.0
2008-02-19 22:51:00,1.6025,1.60295,1.60235,1.6027,142700000.0
2008-02-19 22:52:00,1.6027,1.6029,1.6023,1.6024,136500000.0
2008-02-19 22:53:00,1.6024,1.6029,1.6024,1.6029,30200000.0
2008-02-19 22:54:00,1.6029,1.6029,1.6026,1.6027,43300000.0
2008-02-19 22:55:00,1.6027,1.60275,1.6027,1.6027,89300000.0
2008-02-19 22:56:00,1.60275,1.60275,1.6027,1.6027,33000000.0
2008-02-19 22:57:00,1.6027,1.6033,1.6027,1.60295,50700000.0
2008-02-19 22:58:00,1.60295,1.6033,1.60295,1.6033,29900000.0
2008-02-19 22:59:00,1.6033,1.6033,1.6032,1.6033,3600000.0
2008-02-19 23:00:00,1.6032,1.6032,1.6025,1.6028,140900000.0
2008-02-19 23:01:00,1.6028,1.6028,1.6024,1.6026,23200000.0
2008-02-19 23:02:00,1.6026,1.6027,1.6025,1.6026,14000000.0
2008-02-19 23:03:00,1.6026,1.6026,1.602,1.6022,60200000.0
2008-02-19 23:04:00,1.6022,1.6024,1.60145,1.60145,54000000.0
2008-02-19 23:05:00,1.60145,1.6015,1.6012,1.6015,30800000.0
2008-02-19 23:06:00,1.6015,1.6018,1.6015,1.6017,28400000.0
2008-02-19 23:07:00,1.6017,1.602,1.6017,1.6018,22400000.0
2008-02-19 23:08:00,1.6018,1.602,1.6017,1.6019,22400000.0
2008-02-19 23:09:00,1.6019,1.602,1.6019,1.602,15200000.0
2008-02-19 23:10:00,1.602,1.6026,1.6019,1.6026,10800000.0
2008-02-19 23:11:00,1.6026,1.6032,1.6024,1.6029,27700000.0
2008-02-19 23:12:00,1.6029,1.6029,1.6025,1.6025,11200000.0
2008-02-19 23:13:00,1.6025,1.6025,1.6024,1.6025,7600000.0
2008-02-19 23:14:00,1.6025,1.6025,1.6025,1.6025,4400000.0
2008-02-19 23:15:00,1.6025,1.603,1.6025,1.6029,17200000.0
2008-02-19 23:16:00,1.6029,1.603,1.6029,1.6029,27800000.0
2008-02-19 23:17:00,1.6029,1.6029,1.60235,1.6024,93500000.0
2008-02-19 23:18:00,1.6024,1.6024,1.60205,1.6022,31200000.0
2008-02-19 23:19:00,1.6022,1.6028,1.6022,1.6028,142300000.0
2008-02-19 23:20:00,1.6028,1.60355,1.6028,1.60355,30300000.0
2008-02-19 23:21:00,1.60355,1.6038,1.6035,1.6035,30000000.0
2008-02-19 23:22:00,1.6035,1.6035,1.6029,1.603,34300000.0
2008-02-19 23:23:00,1.603,1.603,1.6023,1.6024,26000000.0
2008-02-19 23:24:00,1.6024,1.6025,1.6024,1.6025,9600000.0
2008-02-19 23:25:00,1.6025,1.603,1.6025,1.6027,21400000.0
2008-02-19 23:26:00,1.6027,1.6033,1.6027,1.603,20200000.0
2008-02-19 23:27:00,1.603,1.6031,1.603,1.6031,11600000.0
2008-02-19 23:28:00,1.6031,1.6034,1.60285,1.6032,22400000.0
2008-02-19 23:29:00,1.6032,1.6033,1.6031,1.6031,8400000.0
2008-02-19 23:30:00,1.6031,1.6031,1.6028,1.603,8800000.0
2008-02-19 23:31:00,1.603,1.6031,1.6025,1.6025,13600000.0
2008-02-19 23:32:00,1.6025,1.603,1.6022,1.6026,20000000.0
2008-02-19 23:33:00,1.6026,1.603,1.6026,1.603,9200000.0
2008-02-19 23:34:00,1.603,1.603,1.6028,1.6029,5600000.0
2008-02-19 23:35:00,1.6029,1.6029,1.6028,1.6029,17200000.0
2008-02-19 23:36:00,1.6029,1.6031,1.6028,1.6031,13200000.0
2008-02-19 23:37:00,1.6031,1.6031,1.603,1.603,9200000.0
2008-02-19 23:38:00,1.603,1.603,1.6027,1.6027,15200000.0
2008-02-19 23:39:00,1.6027,1.6029,1.6027,1.6029,13600000.0
2008-02-19 23:40:00,1.6029,1.603,1.6029,1.603,22600000.0
2008-02-19 23:41:00,1.603,1.603,1.603,1.603,5200000.0
2008-02-19 23:42:00,1.603,1.603,1.6028,1.6029,15200000.0
2008-02-19 23:43:00,1.6029,1.603,1.6027,1.6029,17200000.0
2008-02-19 23:44:00,1.6028,1.603,1.6027,1.6029,30400000.0
2008-02-19 23:45:00,1.6029,1.603,1.6029,1.6029,16800000.0
2008-02-19 23:46:00,1.6029,1.6029,1.6029,1.6029,3600000.0
2008-02-19 23:47:00,1.6029,1.603,1.6029,1.603,9600000.0
2008-02-19 23:48:00,1.603,1.603,1.6029,1.6029,7600000.0
2008-02-19 23:49:00,1.6029,1.6033,1.6029,1.6032,34200000.0
2008-02-19 23:50:00,1.6032,1.6033,1.6026,1.6026,14400000.0
2008-02-19 23:51:00,1.6026,1.603,1.6026,1.603,17600000.0
2008-02-19 23:52:00,1.603,1.6031,1.603,1.603,9200000.0
2008-02-19 23:53:00,1.603,1.603,1.6025,1.6025,13600000.0
2008-02-19 23:54:00,1.6025,1.603,1.6022,1.60285,43100000.0
2008-02-19 23:55:00,1.60285,1.6031,1.6027,1.603,18800000.0
2008-02-19 23:56:00,1.603,1.603,1.6029,1.603,7200000.0
2008-02-19 23:57:00,1.603,1.603,1.6027,1.6027,31100000.0
2008-02-19 23:58:00,1.6027,1.6027,1.6022,1.6022,123300000.0
2008-02-19 23:59:00,1.6022,1.6022,1.6021,1.6021,115200000.0
2008-02-20 00:00:00,1.602,1.602,1.6018,1.602,137400000.0
2008-02-20 00:01:00,1.602,1.6023,1.6015,1.6015,80500000.0
2008-02-20 00:02:00,1.6015,1.6017,1.6015,1.6016,186500000.0
2008-02-20 00:03:00,1.6016,1.6019,1.6016,1.6018,49900000.0
2008-02-20 00:04:00,1.6018,1.6021,1.6015,1.6021,28000000.0
2008-02-20 00:05:00,1.6021,1.6021,1.6015,1.6015,127400000.0
2008-02-20 00:06:00,1.6015,1.6017,1.6015,1.6017,145200000.0
2008-02-20 00:07:00,1.6017,1.6021,1.6016,1.6021,74900000.0
2008-02-20 00:08:00,1.6021,1.6025,1.6016,1.6016,195000000.0
2008-02-20 00:09:00,1.6016,1.6019,1.6016,1.6019,293300000.0
2008-02-20 00:10:00,1.6019,1.6021,1.6016,1.6016,26800000.0
2008-02-20 00:11:00,1.6016,1.6017,1.6016,1.6016,22800000.0
2008-02-20 00:12:00,1.6016,1.6017,1.6016,1.6016,18400000.0
2008-02-20 00:13:00,1.6016,1.6016,1.6016,1.6016,23300000.0
2008-02-20 00:14:00,1.6016,1.6018,1.6016,1.6018,46200000.0
2008-02-20 00:15:00,1.6018,1.6019,1.6017,1.6017,21700000.0
2008-02-20 00:16:00,1.6017,1.6018,1.6017,1.6018,11100000.0
2008-02-20 00:17:00,1.6018,1.6018,1.6016,1.6017,17500000.0
2008-02-20 00:18:00,1.6017,1.6018,1.6017,1.6018,15500000.0
2008-02-20 00:19:00,1.6018,1.6018,1.6016,1.6017,10500000.0
2008-02-20 00:20:00,1.6017,1.6017,1.6014,1.6014,9200000.0
2008-02-20 00:21:00,1.6014,1.6015,1.6014,1.6014,3600000.0
2008-02-20 00:22:00,1.6014,1.6015,1.6013,1.6015,10800000.0
2008-02-20 00:23:00,1.6015,1.6015,1.6009,1.601,16400000.0
2008-02-20 00:24:00,1.601,1.6013,1.6006,1.6006,10300000.0
2008-02-20 00:25:00,1.6006,1.6012,1.6006,1.6008,22500000.0
2008-02-20 00:26:00,1.6008,1.601,1.6008,1.6008,15700000.0
2008-02-20 00:27:00,1.6008,1.6008,1.6002,1.6004,44700000.0
2008-02-20 00:28:00,1.6004,1.6004,1.6002,1.6002,1400000.0
2008-02-20 00:29:00,1.6002,1.6002,1.5997,1.5997,14700000.0
2008-02-20 00:30:00,1.5997,1.6004,1.5997,1.6002,23600000.0
2008-02-20 00:31:00,1.6002,1.6002,1.5999,1.5999,31300000.0
2008-02-20 00:32:00,1.5999,1.6001,1.5996,1.6001,24200000.0
2008-02-20 00:33:00,1.6001,1.6001,1.5997,1.5999,34100000.0
2008-02-20 00:34:00,1.5999,1.6002,1.5999,1.5999,28700000.0
2008-02-20 00:35:00,1.5999,1.6001,1.5999,1.60005,7900000.0
2008-02-20 00:36:00,1.60005,1.60025,1.60005,1.60025,10000000.0
2008-02-20 00:37:00,1.60025,1.60025,1.6,1.60005,16100000.0
2008-02-20 00:38:00,1.60005,1.60005,1.5997,1.5998,23300000.0
2008-02-20 00:39:00,1.5998,1.59985,1.5995,1.5997,23000000.0
2008-02-20 00:40:00,1.5997,1.5997,1.5997,1.5997,8400000.0
2008-02-20 00:41:00,1.5997,1.6,1.5997,1.5997,10000000.0
2008-02-20 00:42:00,1.5997,1.5997,1.5997,1.5997,4400000.0
2008-02-20 00:43:00,1.5997,1.5998,1.5997,1.5997,12100000.0
2008-02-20 00:44:00,1.5997,1.5997,1.5997,1.5997,9200000.0
2008-02-20 00:45:00,1.5997,1.5997,1.5995,1.5997,8000000.0
2008-02-20 00:46:00,1.5997,1.5997,1.5994,1.5996,5500000.0
2008-02-20 00:47:00,1.5996,1.5997,1.5996,1.5996,2400000.0
2008-02-20 00:48:00,1.5996,1.5997,1.5996,1.5997,9800000.0
2008-02-20 00:49:00,1.59975,1.5998,1.5997,1.5997,9000000.0
2008-02-20 00:50:00,1.59975,1.5998,1.59975,1.5998,1400000.0
2008-02-20 00:51:00,1.5997,1.5997,1.5995,1.5997,6600000.0
2008-02-20 00:52:00,1.5997,1.6,1.5997,1.5997,20500000.0
2008-02-20 00:53:00,1.5997,1.5997,1.5994,1.5995,9100000.0
2008-02-20 00:54:00,1.5995,1.5995,1.59905,1.59925,13900000.0
2008-02-20 00:55:00,1.59925,1.5995,1.59905,1.5995,14900000.0
2008-02-20 00:56:00,1.59935,1.5995,1.5993,1.59935,8400000.0
2008-02-20 00:57:00,1.59935,1.59935,1.59935,1.59935,2500000.0
2008-02-20 00:58:00,1.59935,1.5994,1.59935,1.5994,4000000.0
2008-02-20 00:59:00,1.5994,1.59945,1.5994,1.59945,4300000.0
2008-02-20 01:00:00,1.5995,1.5996,1.5993,1.59945,32200000.0
2008-02-20 01:01:00,1.5994,1.5996,1.59925,1.5996,18500000.0
2008-02-20 01:02:00,1.5996,1.59985,1.5994,1.5996,180400000.0
2008-02-20 01:03:00,1.5996,1.59985,1.5996,1.5997,171400000.0
2008-02-20 01:04:00,1.5997,1.5997,1.5995,1.59955,58900000.0
2008-02-20 01:05:00,1.59955,1.5997,1.59955,1.5997,108200000.0
2008-02-20 01:06:00,1.59965,1.5997,1.5996,1.5996,50100000.0
2008-02-20 01:07:00,1.5996,1.5996,1.5996,1.5996,24700000.0
2008-02-20 01:08:00,1.59955,1.59955,1.5993,1.5994,104800000.0
2008-02-20 01:09:00,1.59945,1.5996,1.5994,1.59945,77600000.0
2008-02-20 01:10:00,1.59945,1.59945,1.5993,1.5994,158200000.0
2008-02-20 01:11:00,1.5993,1.59945,1.5992,1.59925,40500000.0
2008-02-20 01:12:00,1.5992,1.59925,1.599,1.599,39800000.0
2008-02-20 01:13:00,1.599,1.59905,1.5985,1.5985,120500000.0
2008-02-20 01:14:00,1.5985,1.5989,1.59835,1.59865,127200000.0
2008-02-20 01:15:00,1.59875,1.5992,1.5986,1.5991,77700000.0
2008-02-20 01:16:00,1.5991,1.5993,1.599,1.5991,20200000.0
2008-02-20 01:17:00,1.5991,1.5991,1.599,1.5991,36100000.0
2008-02-20 01:18:00,1.59905,1.59915,1.59905,1.59905,32800000.0
2008-02-20 01:19:00,1.59905,1.59905,1.5989,1.59895,46400000.0
2008-02-20 01:20:00,1.59895,1.599,1.59865,1.59865,37900000.0
2008-02-20 01:21:00,1.59865,1.5989,1.59865,1.59865,73700000.0
2008-02-20 01:22:00,1.59865,1.59875,1.59865,1.59875,11600000.0
2008-02-20 01:23:00,1.59875,1.5988,1.5986,1.59865,32900000.0
2008-02-20 01:24:00,1.59865,1.59865,1.59865,1.59865,12200000.0
2008-02-20 01:25:00,1.59865,1.59895,1.59865,1.59885,49200000.0
2008-02-20 01:26:00,1.59885,1.59935,1.59885,1.59925,71100000.0
2008-02-20 01:27:00,1.59925,1.5995,1.59925,1.59945,57600000.0
2008-02-20 01:28:00,1.59945,1.5995,1.5993,1.5994,48400000.0
2008-02-20 01:29:00,1.5994,1.59975,1.59935,1.59955,55500000.0
2008-02-20 01:30:00,1.59955,1.5998,1.59955,1.5997,61500000.0
2008-02-20 01:31:00,1.5997,1.5998,1.59965,1.5998,24800000.0
2008-02-20 01:32:00,1.5998,1.5998,1.59935,1.5997,40900000.0
2008-02-20 01:33:00,1.5997,1.5998,1.59955,1.59955,24100000.0
2008-02-20 01:34:00,1.59955,1.59965,1.59935,1.5994,13100000.0
2008-02-20 01:35:00,1.5994,1.5998,1.5994,1.59965,45900000.0
2008-02-20 01:36:00,1.59965,1.5998,1.59965,1.5997,13900000.0
2008-02-20 01:37:00,1.5997,1.5997,1.5996,1.5996,43300000.0
2008-02-20 01:38:00,1.5996,1.5997,1.59945,1.5997,28400000.0
2008-02-20 01:39:00,1.5997,1.5997,1.5996,1.5997,12300000.0
2008-02-20 01:40:00,1.5997,1.5997,1.5994,1.5996,25400000.0
2008-02-20 01:41:00,1.5996,1.5996,1.59915,1.59915,46700000.0
2008-02-20 01:42:00,1.59915,1.59915,1.599,1.599,16600000.0
2008-02-20 01:43:00,1.59895,1.5991,1.5989,1.5991,18600000.0
2008-02-20 01:44:00,1.5991,1.5991,1.5987,1.59875,55600000.0
2008-02-20 01:45:00,1.59875,1.5989,1.59875,1.5988,18100000.0
2008-02-20 01:46:00,1.5988,1.5988,1.5987,1.5987,41900000.0
2008-02-20 01:47:00,1.5987,1.5989,1.5985,1.59865,60100000.0
2008-02-20 01:48:00,1.59865,1.5988,1.59865,1.5987,69500000.0
2008-02-20 01:49:00,1.5987,1.59895,1.59855,1.5987,39900000.0
2008-02-20 01:50:00,1.5987,1.5988,1.5987,1.5987,13600000.0
2008-02-20 01:51:00,1.5987,1.5988,1.5987,1.5987,29200000.0
2008-02-20 01:52:00,1.5987,1.59895,1.5987,1.5989,19800000.0
2008-02-20 01:53:00,1.5989,1.59895,1.59875,1.5989,42700000.0
2008-02-20 01:54:00,1.5988,1.59895,1.59865,1.59875,39700000.0
2008-02-20 01:55:00,1.5988,1.59895,1.5986,1.59885,60300000.0
2008-02-20 01:56:00,1.59885,1.59885,1.5987,1.5988,20000000.0
2008-02-20 01:57:00,1.5988,1.5988,1.59875,1.59875,9600000.0
2008-02-20 01:58:00,1.59875,1.5989,1.59875,1.59875,29200000.0
2008-02-20 01:59:00,1.59875,1.5988,1.59875,1.5988,12000000.0
2008-02-20 02:00:00,1.5988,1.59895,1.59875,1.59875,47800000.0
2008-02-20 02:01:00,1.59875,1.5993,1.5987,1.5993,62700000.0
2008-02-20 02:02:00,1.5993,1.59965,1.5993,1.5994,37200000.0
2008-02-20 02:03:00,1.5994,1.5995,1.5993,1.59935,68400000.0
2008-02-20 02:04:00,1.5994,1.5995,1.5994,1.5995,45500000.0
2008-02-20 02:05:00,1.59945,1.59955,1.59935,1.5994,57200000.0
2008-02-20 02:06:00,1.5994,1.5996,1.59935,1.5994,55100000.0
2008-02-20 02:07:00,1.59945,1.5998,1.59945,1.5998,38200000.0
2008-02-20 02:08:00,1.5998,1.59985,1.59955,1.59975,35700000.0
2008-02-20 02:09:00,1.5998,1.6,1.5997,1.6,70600000.0
2008-02-20 02:10:00,1.6,1.60045,1.59995,1.6003,92300000.0
2008-02-20 02:11:00,1.6003,1.60125,1.6003,1.6011,203200000.0
2008-02-20 02:12:00,1.6011,1.6013,1.601,1.6011,125300000.0
2008-02-20 02:13:00,1.6011,1.60125,1.601,1.60125,86800000.0
2008-02-20 02:14:00,1.60125,1.60125,1.6011,1.6011,31000000.0
2008-02-20 02:15:00,1.60095,1.6011,1.6008,1.6011,118100000.0
2008-02-20 02:16:00,1.60095,1.6011,1.6009,1.6011,33100000.0
2008-02-20 02:17:00,1.6011,1.60135,1.6011,1.60125,47200000.0
2008-02-20 02:18:00,1.60125,1.60125,1.60095,1.60105,43700000.0
2008-02-20 02:19:00,1.60105,1.60115,1.60105,1.60105,14900000.0
2008-02-20 02:20:00,1.60105,1.60115,1.60105,1.60105,17200000.0
2008-02-20 02:21:00,1.60105,1.60115,1.60095,1.6011,25200000.0
2008-02-20 02:22:00,1.6011,1.60125,1.60095,1.6011,55500000.0
2008-02-20 02:23:00,1.6011,1.60165,1.601,1.60165,67600000.0
2008-02-20 02:24:00,1.60165,1.6019,1.6016,1.6016,81700000.0
2008-02-20 02:25:00,1.6016,1.6016,1.6014,1.60145,27900000.0
2008-02-20 02:26:00,1.60145,1.60175,1.60145,1.60165,23400000.0
2008-02-20 02:27:00,1.60165,1.6018,1.6016,1.60165,81400000.0
2008-02-20 02:28:00,1.6016,1.60165,1.6013,1.6013,52800000.0
2008-02-20 02:29:00,1.6013,1.6017,1.6013,1.6016,55800000.0
2008-02-20 02:30:00,1.6016,1.6029,1.60145,1.60275,114300000.0
2008-02-20 02:31:00,1.60275,1.6031,1.60275,1.6029,61700000.0
2008-02-20 02:32:00,1.6029,1.603,1.6026,1.6026,31800000.0
2008-02-20 02:33:00,1.6026,1.60275,1.6023,1.60265,37100000.0
2008-02-20 02:34:00,1.60265,1.6029,1.60265,1.60285,73900000.0
2008-02-20 02:35:00,1.60285,1.6032,1.6028,1.6029,39500000.0
2008-02-20 02:36:00,1.60295,1.603,1.6023,1.60245,74600000.0
2008-02-20 02:37:00,1.60245,1.60295,1.60245,1.60285,70200000.0
2008-02-20 02:38:00,1.60285,1.6039,1.60285,1.6036,108300000.0
2008-02-20 02:39:00,1.6036,1.60365,1.6035,1.6036,31800000.0
2008-02-20 02:40:00,1.6036,1.604,1.6036,1.6038,17300000.0
2008-02-20 02:41:00,1.6038,1.6043,1.60365,1.60415,119700000.0
2008-02-20 02:42:00,1.6041,1.6047,1.604,1.6045,53800000.0
2008-02-20 02:43:00,1.6045,1.605,1.6045,1.60485,145700000.0
2008-02-20 02:44:00,1.60485,1.6054,1.60475,1.60475,101700000.0
2008-02-20 02:45:00,1.60475,1.60475,1.60455,1.60455,204700000.0
2008-02-20 02:46:00,1.60455,1.6051,1.60455,1.6049,82100000.0
2008-02-20 02:47:00,1.6049,1.6054,1.6049,1.6051,69600000.0
2008-02-20 02:48:00,1.6051,1.6051,1.6049,1.60505,29200000.0
2008-02-20 02:49:00,1.6051,1.6051,1.60475,1.60475,60800000.0
2008-02-20 02:50:00,1.60475,1.6049,1.60455,1.60455,76300000.0
2008-02-20 02:51:00,1.60455,1.6047,1.6044,1.6044,26400000.0
2008-02-20 02:52:00,1.6044,1.6044,1.6042,1.6042,17200000.0
2008-02-20 02:53:00,1.6042,1.60455,1.6042,1.6044,85500000.0
2008-02-20 02:54:00,1.6044,1.605,1.6042,1.605,120800000.0
2008-02-20 02:55:00,1.6049,1.6049,1.60325,1.60335,301600000.0
2008-02-20 02:56:00,1.60335,1.60335,1.602,1.60255,162500000.0
2008-02-20 02:57:00,1.6025,1.6029,1.6022,1.60235,199700000.0
2008-02-20 02:58:00,1.60235,1.60255,1.6023,1.60235,100300000.0
2008-02-20 02:59:00,1.60235,1.6025,1.60185,1.60185,138200000.0
2008-02-20 03:00:00,1.60185,1.60235,1.60155,1.60225,192000000.0
2008-02-20 03:01:00,1.60225,1.6031,1.60215,1.6031,102200000.0
2008-02-20 03:02:00,1.6031,1.6031,1.6026,1.6027,88300000.0
2008-02-20 03:03:00,1.6027,1.603,1.6027,1.60295,51200000.0
2008-02-20 03:04:00,1.60295,1.603,1.6026,1.6027,8900000.0
2008-02-20 03:05:00,1.6027,1.6027,1.6023,1.6025,34300000.0
2008-02-20 03:06:00,1.6025,1.60255,1.6022,1.6022,43800000.0
2008-02-20 03:07:00,1.6022,1.60245,1.60195,1.6021,36700000.0
2008-02-20 03:08:00,1.6021,1.60245,1.602,1.6022,44100000.0
2008-02-20 03:09:00,1.6022,1.60255,1.6022,1.6024,46000000.0
2008-02-20 03:10:00,1.6024,1.6025,1.60235,1.6025,21100000.0
2008-02-20 03:11:00,1.6025,1.6029,1.60245,1.6027,37800000.0
2008-02-20 03:12:00,1.6027,1.6029,1.6027,1.6027,6800000.0
2008-02-20 03:13:00,1.6027,1.6027,1.6027,1.6027,400000.0
2008-02-20 03:14:00,1.6027,1.6029,1.6026,1.6029,19300000.0
2008-02-20 03:15:00,1.6029,1.603,1.6029,1.603,5200000.0
2008-02-20 03:16:00,1.603,1.6033,1.603,1.6032,108700000.0
2008-02-20 03:17:00,1.6032,1.6032,1.6028,1.60305,18400000.0
2008-02-20 03:18:00,1.60305,1.6031,1.6026,1.6026,49200000.0
2008-02-20 03:19:00,1.6026,1.6027,1.6026,1.6026,30800000.0
2008-02-20 03:20:00,1.6026,1.6027,1.6026,1.6027,7800000.0
2008-02-20 03:21:00,1.6027,1.6027,1.6026,1.6026,28500000.0
2008-02-20 03:22:00,1.6026,1.60295,1.6026,1.6026,13600000.0
2008-02-20 03:23:00,1.6026,1.60285,1.6025,1.6025,15000000.0
2008-02-20 03:24:00,1.6025,1.6025,1.6025,1.6025,5200000.0
2008-02-20 03:25:00,1.6025,1.60295,1.6025,1.60295,18400000.0
2008-02-20 03:26:00,1.60295,1.60295,1.60265,1.60285,44800000.0
2008-02-20 03:27:00,1.60285,1.60315,1.60285,1.60305,227200000.0
2008-02-20 03:28:00,1.60305,1.60305,1.60285,1.60305,126000000.0
2008-02-20 03:29:00,1.60305,1.6033,1.60285,1.60325,112000000.0
2008-02-20 03:30:00,1.60325,1.60325,1.60315,1.60325,11600000.0
2008-02-20 03:31:00,1.60325,1.6035,1.60315,1.6033,68800000.0
2008-02-20 03:32:00,1.6033,1.604,1.6033,1.6038,175000000.0
2008-02-20 03:33:00,1.6038,1.604,1.6035,1.6035,25500000.0
2008-02-20 03:34:00,1.6035,1.60365,1.60335,1.6035,81000000.0
2008-02-20 03:35:00,1.6035,1.604,1.6035,1.604,77800000.0
2008-02-20 03:36:00,1.60385,1.60405,1.6036,1.6036,134400000.0
2008-02-20 03:37:00,1.6036,1.6036,1.6036,1.6036,12400000.0
2008-02-20 03:38:00,1.6036,1.6037,1.6035,1.6035,11800000.0
2008-02-20 03:39:00,1.6035,1.6035,1.6033,1.6035,16800000.0
2008-02-20 03:40:00,1.6035,1.60395,1.6035,1.60365,105400000.0
2008-02-20 03:41:00,1.60365,1.60385,1.60365,1.60385,48800000.0
2008-02-20 03:42:00,1.6038,1.60395,1.60365,1.60385,22400000.0
2008-02-20 03:43:00,1.6038,1.6038,1.60365,1.60375,98300000.0
2008-02-20 03:44:00,1.60375,1.6041,1.60375,1.60395,123900000.0
2008-02-20 03:45:00,1.60395,1.60405,1.6036,1.60375,128500000.0
2008-02-20 03:46:00,1.60375,1.60375,1.60345,1.6036,72800000.0
2008-02-20 03:47:00,1.6036,1.6037,1.6035,1.6036,50500000.0
2008-02-20 03:48:00,1.6036,1.60375,1.6036,1.6036,16800000.0
2008-02-20 03:49:00,1.6036,1.6037,1.6036,1.6037,5600000.0
2008-02-20 03:50:00,1.6037,1.6037,1.6034,1.6036,66400000.0
2008-02-20 03:51:00,1.6036,1.6042,1.60335,1.6042,238800000.0
2008-02-20 03:52:00,1.6042,1.6044,1.604,1.6041,149400000.0
2008-02-20 03:53:00,1.6041,1.6042,1.604,1.6042,86800000.0
2008-02-20 03:54:00,1.6042,1.60435,1.6039,1.6039,156700000.0
2008-02-20 03:55:00,1.6039,1.6042,1.60375,1.6041,96900000.0
2008-02-20 03:56:00,1.6041,1.6041,1.6041,1.6041,6800000.0
2008-02-20 03:57:00,1.6041,1.6043,1.6041,1.6043,12800000.0
2008-02-20 03:58:00,1.6043,1.6043,1.6043,1.6043,8800000.0
2008-02-20 03:59:00,1.6043,1.60505,1.6043,1.605,161600000.0
2008-02-20 04:00:00,1.605,1.6065,1.605,1.6062,207600000.0
2008-02-20 04:01:00,1.6062,1.6064,1.60545,1.6056,206900000.0
2008-02-20 04:02:00,1.6056,1.60615,1.6056,1.6059,249500000.0
2008-02-20 04:03:00,1.60585,1.60585,1.60535,1.60565,373400000.0
2008-02-20 04:04:00,1.60565,1.60585,1.6056,1.60585,164400000.0
2008-02-20 04:05:00,1.60585,1.6064,1.60585,1.6063,201300000.0
2008-02-20 04:06:00,1.6063,1.6063,1.606,1.60605,113000000.0
2008-02-20 04:07:00,1.60605,1.60605,1.60575,1.60585,185200000.0
2008-02-20 04:08:00,1.60585,1.60605,1.60575,1.6059,22900000.0
2008-02-20 04:09:00,1.6059,1.6059,1.60575,1.6059,95000000.0
2008-02-20 04:10:00,1.6059,1.6059,1.60575,1.6059,33800000.0
2008-02-20 04:11:00,1.6059,1.606,1.60565,1.6059,228100000.0
2008-02-20 04:12:00,1.6059,1.606,1.6055,1.6057,81500000.0
2008-02-20 04:13:00,1.6057,1.60615,1.6056,1.6057,222100000.0
2008-02-20 04:14:00,1.6057,1.60675,1.6057,1.6066,182200000.0
2008-02-20 04:15:00,1.6066,1.6067,1.6064,1.6065,46600000.0
2008-02-20 04:16:00,1.6065,1.6066,1.6064,1.6066,42800000.0
2008-02-20 04:17:00,1.6066,1.6066,1.60635,1.6064,66100000.0
2008-02-20 04:18:00,1.6064,1.6065,1.60615,1.6062,58500000.0
2008-02-20 04:19:00,1.60625,1.6065,1.60605,1.60635,343400000.0
2008-02-20 04:20:00,1.60635,1.6064,1.6061,1.60635,138000000.0
2008-02-20 04:21:00,1.60635,1.6066,1.6059,1.606,162100000.0
2008-02-20 04:22:00,1.606,1.60615,1.6059,1.6059,41500000.0
2008-02-20 04:23:00,1.6059,1.60605,1.6059,1.60605,28000000.0
2008-02-20 04:24:00,1.60605,1.6066,1.60585,1.6064,137900000.0
2008-02-20 04:25:00,1.6066,1.6066,1.6061,1.60615,121400000.0
2008-02-20 04:26:00,1.60615,1.6063,1.6055,1.6058,139900000.0
2008-02-20 04:27:00,1.6057,1.6058,1.6051,1.6051,93000000.0
2008-02-20 04:28:00,1.6051,1.6058,1.60495,1.60565,233200000.0
2008-02-20 04:29:00,1.60565,1.6063,1.60545,1.6063,135900000.0
2008-02-20 04:30:00,1.6063,1.607,1.6063,1.60655,252100000.0
2008-02-20 04:31:00,1.60655,1.60705,1.6064,1.60705,89800000.0
2008-02-20 04:32:00,1.60705,1.60705,1.6066,1.6069,43700000.0
2008-02-20 04:33:00,1.6069,1.6069,1.6061,1.60615,97500000.0
2008-02-20 04:34:00,1.60615,1.60675,1.60595,1.60675,207200000.0
2008-02-20 04:35:00,1.60675,1.60705,1.60665,1.60675,197200000.0
2008-02-20 04:36:00,1.60675,1.60675,1.60615,1.6066,283000000.0
2008-02-20 04:37:00,1.6066,1.6068,1.6065,1.6065,160800000.0
2008-02-20 04:38:00,1.6065,1.6066,1.606,1.6061,182700000.0
2008-02-20 04:39:00,1.6062,1.60685,1.6061,1.6061,196500000.0
2008-02-20 04:40:00,1.60615,1.6065,1.6061,1.6062,208700000.0
2008-02-20 04:41:00,1.60615,1.60645,1.6055,1.60565,191500000.0
2008-02-20 04:42:00,1.60565,1.60595,1.60565,1.6058,268800000.0
2008-02-20 04:43:00,1.6058,1.6063,1.6058,1.6061,266000000.0
2008-02-20 04:44:00,1.6061,1.6061,1.6058,1.6061,258300000.0
2008-02-20 04:45:00,1.6061,1.6062,1.60585,1.606,111700000.0
2008-02-20 04:46:00,1.606,1.6061,1.6058,1.6061,189700000.0
2008-02-20 04:47:00,1.6061,1.6063,1.6058,1.6058,135200000.0
2008-02-20 04:48:00,1.60575,1.60635,1.60575,1.6061,47700000.0
2008-02-20 04:49:00,1.6061,1.6069,1.6061,1.60645,409400000.0
2008-02-20 04:50:00,1.60645,1.60665,1.6061,1.60665,127200000.0
2008-02-20 04:51:00,1.60665,1.60685,1.6065,1.6068,219900000.0
2008-02-20 04:52:00,1.6068,1.6068,1.6065,1.60665,129400000.0
2008-02-20 04:53:00,1.60665,1.6069,1.60655,1.6068,167500000.0
2008-02-20 04:54:00,1.6068,1.6068,1.6065,1.6065,97400000.0
2008-02-20 04:55:00,1.6065,1.6066,1.6063,1.60645,139800000.0
2008-02-20 04:56:00,1.60645,1.60675,1.6063,1.60675,106000000.0
2008-02-20 04:57:00,1.6066,1.6068,1.6065,1.6067,204200000.0
2008-02-20 04:58:00,1.60665,1.60675,1.6064,1.60665,215400000.0
2008-02-20 04:59:00,1.60665,1.6072,1.60655,1.6069,123400000.0
2008-02-20 05:00:00,1.6069,1.6074,1.6068,1.6072,266100000.0
2008-02-20 05:01:00,1.60715,1.60715,1.6062,1.6065,164100000.0
2008-02-20 05:02:00,1.6065,1.6069,1.60635,1.6068,185900000.0
2008-02-20 05:03:00,1.607,1.607,1.6066,1.6066,348200000.0
2008-02-20 05:04:00,1.6066,1.6071,1.6066,1.6069,415800000.0
2008-02-20 05:05:00,1.6069,1.6074,1.60685,1.60725,226300000.0
2008-02-20 05:06:00,1.6072,1.60725,1.60685,1.60705,116200000.0
2008-02-20 05:07:00,1.6071,1.6074,1.6071,1.6074,121900000.0
2008-02-20 05:08:00,1.6074,1.6074,1.60685,1.60705,242400000.0
2008-02-20 05:09:00,1.60705,1.60705,1.6067,1.607,87900000.0
2008-02-20 05:10:00,1.607,1.6071,1.60685,1.60695,67600000.0
2008-02-20 05:11:00,1.60695,1.6073,1.6069,1.607,47900000.0
2008-02-20 05:12:00,1.607,1.607,1.607,1.607,6800000.0
2008-02-20 05:13:00,1.607,1.6073,1.60685,1.60705,36100000.0
2008-02-20 05:14:00,1.60705,1.6072,1.60685,1.60695,45300000.0
2008-02-20 05:15:00,1.60695,1.6071,1.60685,1.6071,58400000.0
2008-02-20 05:16:00,1.6071,1.6072,1.607,1.6072,61400000.0
2008-02-20 05:17:00,1.6072,1.6074,1.607,1.60735,137900000.0
2008-02-20 05:18:00,1.60735,1.6074,1.6073,1.6073,33000000.0
2008-02-20 05:19:00,1.6073,1.6073,1.6072,1.6073,3600000.0
2008-02-20 05:20:00,1.6072,1.6072,1.6069,1.6072,95800000.0
2008-02-20 05:21:00,1.6072,1.6072,1.60685,1.60685,22700000.0
2008-02-20 05:22:00,1.60685,1.60685,1.6067,1.6067,18900000.0
2008-02-20 05:23:00,1.60685,1.60685,1.6067,1.60685,14800000.0
2008-02-20 05:24:00,1.60685,1.60685,1.60675,1.60685,17600000.0
2008-02-20 05:25:00,1.60685,1.60685,1.60685,1.60685,2400000.0
2008-02-20 05:26:00,1.60685,1.60695,1.60685,1.60695,24300000.0
2008-02-20 05:27:00,1.60695,1.6071,1.60695,1.6071,13600000.0
2008-02-20 05:28:00,1.6071,1.6071,1.607,1.6071,6400000.0
2008-02-20 05:29:00,1.6071,1.60755,1.6071,1.60735,93200000.0
2008-02-20 05:30:00,1.60735,1.6077,1.6073,1.6077,28800000.0
2008-02-20 05:31:00,1.6077,1.6077,1.6075,1.6075,24700000.0
2008-02-20 05:32:00,1.60755,1.6076,1.6074,1.6075,42400000.0
2008-02-20 05:33:00,1.60755,1.6077,1.60715,1.60715,88900000.0
2008-02-20 05:34:00,1.60715,1.60745,1.60715,1.6074,73500000.0
2008-02-20 05:35:00,1.6074,1.60745,1.60715,1.6072,124000000.0
2008-02-20 05:36:00,1.6072,1.6072,1.6069,1.6071,11500000.0
2008-02-20 05:37:00,1.6071,1.6071,1.60665,1.6067,23200000.0
2008-02-20 05:38:00,1.6067,1.6067,1.6065,1.60665,21600000.0
2008-02-20 05:39:00,1.60665,1.6068,1.60665,1.6068,8800000.0
2008-02-20 05:40:00,1.6068,1.6071,1.6068,1.6069,14000000.0
2008-02-20 05:41:00,1.6069,1.6072,1.6068,1.60715,22700000.0
2008-02-20 05:42:00,1.60715,1.60755,1.6071,1.60725,33100000.0
2008-02-20 05:43:00,1.6073,1.6074,1.6071,1.60725,36100000.0
2008-02-20 05:44:00,1.60725,1.60755,1.60715,1.60755,32000000.0
2008-02-20 05:45:00,1.60755,1.60765,1.60715,1.60725,31200000.0
2008-02-20 05:46:00,1.60725,1.60725,1.60685,1.6072,45200000.0
2008-02-20 05:47:00,1.6072,1.6072,1.6072,1.6072,4700000.0
2008-02-20 05:48:00,1.6072,1.6073,1.607,1.6072,67700000.0
2008-02-20 05:49:00,1.60745,1.60745,1.607,1.607,20400000.0
2008-02-20 05:50:00,1.607,1.6072,1.607,1.607,48900000.0
2008-02-20 05:51:00,1.6072,1.6072,1.6071,1.6071,26000000.0
2008-02-20 05:52:00,1.6071,1.6073,1.607,1.6073,38700000.0
2008-02-20 05:53:00,1.6073,1.60745,1.60725,1.6073,86000000.0
2008-02-20 05:54:00,1.6073,1.6073,1.6072,1.6072,8800000.0
2008-02-20 05:55:00,1.6072,1.6073,1.60695,1.6072,48000000.0
2008-02-20 05:56:00,1.6072,1.6074,1.6071,1.60735,70100000.0
2008-02-20 05:57:00,1.6073,1.6074,1.6073,1.6074,8400000.0
2008-02-20 05:58:00,1.60735,1.6076,1.60715,1.6073,93900000.0
2008-02-20 05:59:00,1.6073,1.6075,1.6073,1.6074,36900000.0
2008-02-20 06:00:00,1.6074,1.6079,1.6074,1.6076,80400000.0
2008-02-20 06:01:00,1.6076,1.6084,1.6076,1.6084,81500000.0
2008-02-20 06:02:00,1.6084,1.60875,1.6082,1.6084,143600000.0
2008-02-20 06:03:00,1.6083,1.6084,1.60775,1.60775,224300000.0
2008-02-20 06:04:00,1.60775,1.608,1.6075,1.6077,138600000.0
2008-02-20 06:05:00,1.6077,1.6082,1.6077,1.6079,69100000.0
2008-02-20 06:06:00,1.6079,1.6081,1.6079,1.6081,18800000.0
2008-02-20 06:07:00,1.6081,1.6088,1.6081,1.60865,150200000.0
2008-02-20 06:08:00,1.60855,1.6099,1.60855,1.6098,144100000.0
2008-02-20 06:09:00,1.6098,1.6098,1.609,1.6094,200800000.0
2008-02-20 06:10:00,1.6094,1.6094,1.6086,1.6088,169200000.0
2008-02-20 06:11:00,1.6088,1.6092,1.6087,1.6087,189700000.0
2008-02-20 06:12:00,1.60865,1.60865,1.6083,1.6083,159100000.0
2008-02-20 06:13:00,1.6083,1.60845,1.6079,1.6083,156900000.0
2008-02-20 06:14:00,1.6083,1.6085,1.6082,1.6085,67400000.0
2008-02-20 06:15:00,1.6085,1.6085,1.6083,1.6085,61500000.0
2008-02-20 06:16:00,1.6085,1.6085,1.6084,1.6084,12800000.0
2008-02-20 06:17:00,1.6084,1.6085,1.6082,1.6082,53000000.0
2008-02-20 06:18:00,1.6082,1.6085,1.60795,1.60795,58500000.0
2008-02-20 06:19:00,1.60795,1.6083,1.60685,1.6076,144600000.0
2008-02-20 06:20:00,1.6076,1.6078,1.6074,1.6076,103500000.0
2008-02-20 06:21:00,1.6076,1.6081,1.6076,1.6079,52100000.0
2008-02-20 06:22:00,1.6079,1.6079,1.6078,1.6078,21600000.0
2008-02-20 06:23:00,1.6078,1.60795,1.6077,1.6079,27900000.0
2008-02-20 06:24:00,1.6079,1.6085,1.6079,1.60825,80300000.0
2008-02-20 06:25:00,1.6082,1.6085,1.60815,1.6083,149500000.0
2008-02-20 06:26:00,1.6083,1.6083,1.6077,1.60795,191900000.0
2008-02-20 06:27:00,1.60795,1.6081,1.6077,1.60775,86600000.0
2008-02-20 06:28:00,1.6078,1.6079,1.60715,1.60745,144400000.0
2008-02-20 06:29:00,1.60745,1.6078,1.6074,1.6076,162900000.0
2008-02-20 06:30:00,1.6076,1.6077,1.6075,1.60765,28600000.0
2008-02-20 06:31:00,1.60765,1.60765,1.607,1.60705,71100000.0
2008-02-20 06:32:00,1.60705,1.60705,1.6068,1.60695,54400000.0
2008-02-20 06:33:00,1.60685,1.6072,1.60675,1.6071,61800000.0
2008-02-20 06:34:00,1.6071,1.6071,1.6066,1.6066,76800000.0
2008-02-20 06:35:00,1.6066,1.607,1.6066,1.60685,53000000.0
2008-02-20 06:36:00,1.60685,1.6069,1.6068,1.6069,16800000.0
2008-02-20 06:37:00,1.6069,1.60695,1.60675,1.60685,58300000.0
2008-02-20 06:38:00,1.60685,1.60695,1.60675,1.60685,71400000.0
2008-02-20 06:39:00,1.60685,1.60725,1.60685,1.6072,57600000.0
2008-02-20 06:40:00,1.6072,1.6075,1.6071,1.6074,100000000.0
2008-02-20 06:41:00,1.6074,1.6077,1.60735,1.60745,95600000.0
2008-02-20 06:42:00,1.60745,1.60765,1.60745,1.60755,54700000.0
2008-02-20 06:43:00,1.60755,1.6077,1.6075,1.60765,63600000.0
2008-02-20 06:44:00,1.60765,1.6077,1.6074,1.60755,57600000.0
2008-02-20 06:45:00,1.60755,1.60755,1.6074,1.6074,56200000.0
2008-02-20 06:46:00,1.6074,1.6075,1.6072,1.6072,46000000.0
2008-02-20 06:47:00,1.60705,1.60715,1.60695,1.6071,68400000.0
2008-02-20 06:48:00,1.6071,1.60715,1.60685,1.60685,23600000.0
2008-02-20 06:49:00,1.60685,1.6071,1.6068,1.60705,38200000.0
2008-02-20 06:50:00,1.60705,1.60725,1.60685,1.60705,43800000.0
2008-02-20 06:51:00,1.60705,1.6073,1.60705,1.6073,32600000.0
2008-02-20 06:52:00,1.6073,1.6073,1.60715,1.60725,36100000.0
2008-02-20 06:53:00,1.60725,1.60725,1.6071,1.60715,80000000.0
2008-02-20 06:54:00,1.60715,1.6075,1.60715,1.6075,113400000.0
2008-02-20 06:55:00,1.6076,1.6081,1.6073,1.60745,229600000.0
2008-02-20 06:56:00,1.60745,1.6076,1.60735,1.6074,61800000.0
2008-02-20 06:57:00,1.60735,1.6075,1.6072,1.6072,39900000.0
2008-02-20 06:58:00,1.6072,1.6073,1.6072,1.6073,60400000.0
2008-02-20 06:59:00,1.6073,1.6079,1.6072,1.6079,41200000.0
2008-02-20 07:00:00,1.6079,1.6081,1.60755,1.60795,92800000.0
2008-02-20 07:01:00,1.60795,1.6085,1.60795,1.60825,225600000.0
2008-02-20 07:02:00,1.60825,1.60825,1.60815,1.60815,88200000.0
2008-02-20 07:03:00,1.60815,1.6087,1.60805,1.6087,76800000.0
2008-02-20 07:04:00,1.6087,1.6087,1.6083,1.6083,56600000.0
2008-02-20 07:05:00,1.6083,1.60855,1.6083,1.60855,45600000.0
2008-02-20 07:06:00,1.60855,1.6088,1.60835,1.6085,31500000.0
2008-02-20 07:07:00,1.6085,1.6086,1.6083,1.6085,54600000.0
2008-02-20 07:08:00,1.6085,1.6086,1.60825,1.60825,49200000.0
2008-02-20 07:09:00,1.60825,1.6083,1.6081,1.60815,47300000.0
2008-02-20 07:10:00,1.60815,1.60825,1.6079,1.6081,52800000.0
2008-02-20 07:11:00,1.6081,1.60825,1.6081,1.60815,55700000.0
2008-02-20 07:12:00,1.60815,1.6082,1.60775,1.6079,53200000.0
2008-02-20 07:13:00,1.6079,1.6081,1.6079,1.6079,21200000.0
2008-02-20 07:14:00,1.6079,1.6079,1.6079,1.6079,21500000.0
2008-02-20 07:15:00,1.6079,1.6079,1.6077,1.6077,120900000.0
2008-02-20 07:16:00,1.6077,1.608,1.6077,1.60785,136000000.0
2008-02-20 07:17:00,1.60785,1.60795,1.6076,1.6076,203000000.0
2008-02-20 07:18:00,1.6076,1.60765,1.6075,1.6076,19700000.0
2008-02-20 07:19:00,1.60765,1.6081,1.6076,1.6081,36800000.0
2008-02-20 07:20:00,1.6081,1.60815,1.6077,1.6077,28400000.0
2008-02-20 07:21:00,1.6077,1.6077,1.6071,1.6074,180500000.0
2008-02-20 07:22:00,1.6074,1.6075,1.6072,1.6073,152700000.0
2008-02-20 07:23:00,1.6073,1.6081,1.6073,1.6079,120400000.0
2008-02-20 07:24:00,1.6079,1.6081,1.6075,1.60765,76700000.0
2008-02-20 07:25:00,1.60765,1.6081,1.60735,1.6077,214100000.0
2008-02-20 07:26:00,1.6077,1.6079,1.60735,1.6075,129300000.0
2008-02-20 07:27:00,1.6075,1.60815,1.6072,1.60775,209600000.0
2008-02-20 07:28:00,1.60775,1.60785,1.6073,1.60735,176200000.0
2008-02-20 07:29:00,1.6074,1.60775,1.60705,1.60775,254500000.0
2008-02-20 07:30:00,1.60775,1.60775,1.6076,1.6077,35600000.0
2008-02-20 07:31:00,1.6077,1.6077,1.6073,1.60765,139400000.0
2008-02-20 07:32:00,1.60765,1.6078,1.6075,1.6076,51300000.0
2008-02-20 07:33:00,1.6076,1.6076,1.6062,1.6062,102100000.0
2008-02-20 07:34:00,1.6062,1.60655,1.60605,1.6064,130500000.0
2008-02-20 07:35:00,1.6064,1.6069,1.6064,1.60655,50700000.0
2008-02-20 07:36:00,1.6065,1.6068,1.6065,1.6067,42600000.0
2008-02-20 07:37:00,1.6067,1.6067,1.6065,1.6067,36400000.0
2008-02-20 07:38:00,1.6067,1.6068,1.6066,1.6066,11600000.0
2008-02-20 07:39:00,1.6066,1.60695,1.6066,1.6067,76400000.0
2008-02-20 07:40:00,1.6067,1.6067,1.6062,1.60645,142200000.0
2008-02-20 07:41:00,1.60645,1.6066,1.6064,1.6066,47600000.0
2008-02-20 07:42:00,1.6066,1.6066,1.60635,1.60635,34400000.0
2008-02-20 07:43:00,1.60635,1.6065,1.6063,1.6065,20400000.0
2008-02-20 07:44:00,1.6065,1.6067,1.6065,1.6067,10000000.0
2008-02-20 07:45:00,1.6067,1.6068,1.6065,1.6068,22000000.0
2008-02-20 07:46:00,1.6068,1.6071,1.6068,1.6071,87200000.0
2008-02-20 07:47:00,1.6071,1.6071,1.6068,1.6068,58800000.0
2008-02-20 07:48:00,1.6068,1.6068,1.6067,1.6068,16800000.0
2008-02-20 07:49:00,1.6068,1.6068,1.6065,1.6065,13600000.0
2008-02-20 07:50:00,1.6065,1.6072,1.6065,1.60705,137200000.0
2008-02-20 07:51:00,1.60705,1.60755,1.60705,1.6072,130700000.0
2008-02-20 07:52:00,1.6072,1.6072,1.60665,1.6068,36800000.0
2008-02-20 07:53:00,1.6068,1.6073,1.6068,1.60715,110700000.0
2008-02-20 07:54:00,1.60725,1.6073,1.60715,1.60715,34200000.0
2008-02-20 07:55:00,1.60715,1.6074,1.60715,1.60715,107600000.0
2008-02-20 07:56:00,1.60715,1.6072,1.607,1.6071,52000000.0
2008-02-20 07:57:00,1.6071,1.60735,1.6071,1.6073,48100000.0
2008-02-20 07:58:00,1.6073,1.6075,1.60725,1.6075,66400000.0
2008-02-20 07:59:00,1.6076,1.6084,1.6076,1.6082,166600000.0
2008-02-20 08:00:00,1.6082,1.6095,1.6082,1.60835,176400000.0
2008-02-20 08:01:00,1.6085,1.6086,1.608,1.60825,202500000.0
2008-02-20 08:02:00,1.60825,1.6085,1.60815,1.6083,76900000.0
2008-02-20 08:03:00,1.6083,1.6084,1.60815,1.6083,100800000.0
2008-02-20 08:04:00,1.6083,1.6085,1.6083,1.6083,25900000.0
2008-02-20 08:05:00,1.6083,1.6083,1.608,1.60815,223900000.0
2008-02-20 08:06:00,1.60815,1.60815,1.60765,1.6081,200100000.0
2008-02-20 08:07:00,1.60815,1.60835,1.6081,1.6083,34400000.0
2008-02-20 08:08:00,1.6083,1.6094,1.6083,1.609,239300000.0
2008-02-20 08:09:00,1.609,1.6092,1.60895,1.60905,89600000.0
2008-02-20 08:10:00,1.60905,1.6093,1.609,1.609,225200000.0
2008-02-20 08:11:00,1.609,1.60905,1.6089,1.60905,96300000.0
2008-02-20 08:12:00,1.60905,1.6092,1.6087,1.60905,177300000.0
2008-02-20 08:13:00,1.60915,1.60945,1.6089,1.6094,130200000.0
2008-02-20 08:14:00,1.6094,1.6105,1.6093,1.6105,157000000.0
2008-02-20 08:15:00,1.6105,1.61105,1.60965,1.6101,202200000.0
2008-02-20 08:16:00,1.6101,1.6102,1.61,1.6101,95800000.0
2008-02-20 08:17:00,1.6101,1.6103,1.61,1.61015,87200000.0
2008-02-20 08:18:00,1.61015,1.61015,1.6096,1.60965,102500000.0
2008-02-20 08:19:00,1.6096,1.6099,1.6095,1.6096,69200000.0
2008-02-20 08:20:00,1.6096,1.60965,1.60945,1.60945,84100000.0
2008-02-20 08:21:00,1.60945,1.6101,1.60945,1.6098,217600000.0
2008-02-20 08:22:00,1.6098,1.61065,1.6098,1.61045,190500000.0
2008-02-20 08:23:00,1.61045,1.611,1.61045,1.61045,272100000.0
2008-02-20 08:24:00,1.61045,1.6106,1.61,1.61005,171200000.0
2008-02-20 08:25:00,1.6101,1.61055,1.6101,1.61045,72900000.0
2008-02-20 08:26:00,1.61045,1.6106,1.61005,1.6103,71400000.0
2008-02-20 08:27:00,1.6103,1.6103,1.60995,1.61,260200000.0
2008-02-20 08:28:00,1.61005,1.6105,1.60995,1.6101,276100000.0
2008-02-20 08:29:00,1.6101,1.61045,1.6101,1.6103,95100000.0
2008-02-20 08:30:00,1.6103,1.61035,1.61,1.61,174700000.0
2008-02-20 08:31:00,1.61,1.6101,1.60975,1.60975,144000000.0
2008-02-20 08:32:00,1.60975,1.60985,1.6094,1.6096,174100000.0
2008-02-20 08:33:00,1.6096,1.60975,1.6096,1.6096,30400000.0
2008-02-20 08:34:00,1.6096,1.6096,1.6091,1.6094,301300000.0
2008-02-20 08:35:00,1.6094,1.6094,1.60895,1.6092,140400000.0
2008-02-20 08:36:00,1.6092,1.6095,1.60905,1.60905,74000000.0
2008-02-20 08:37:00,1.60905,1.60915,1.6087,1.6088,115000000.0
2008-02-20 08:38:00,1.60875,1.6089,1.6082,1.6082,140600000.0
2008-02-20 08:39:00,1.6082,1.6082,1.6081,1.6081,42800000.0
2008-02-20 08:40:00,1.6081,1.6084,1.6081,1.6081,42800000.0
2008-02-20 08:41:00,1.6081,1.6081,1.6078,1.60795,111200000.0
2008-02-20 08:42:00,1.60795,1.6081,1.60795,1.6081,13900000.0
2008-02-20 08:43:00,1.6081,1.6081,1.6078,1.6079,89000000.0
2008-02-20 08:44:00,1.60785,1.6079,1.60765,1.6078,93300000.0
2008-02-20 08:45:00,1.6078,1.6079,1.6077,1.60785,47200000.0
2008-02-20 08:46:00,1.60785,1.6079,1.60765,1.60765,37100000.0
2008-02-20 08:47:00,1.60765,1.6079,1.6075,1.6077,80100000.0
2008-02-20 08:48:00,1.6077,1.608,1.6074,1.6074,115500000.0
2008-02-20 08:49:00,1.6074,1.60775,1.60715,1.60715,177000000.0
2008-02-20 08:50:00,1.60725,1.60765,1.60635,1.6065,169400000.0
2008-02-20 08:51:00,1.6065,1.6069,1.6064,1.6068,101200000.0
2008-02-20 08:52:00,1.6068,1.6069,1.6065,1.6068,76300000.0
2008-02-20 08:53:00,1.6068,1.6068,1.60635,1.6065,116700000.0
2008-02-20 08:54:00,1.6065,1.60725,1.6065,1.60725,170800000.0
2008-02-20 08:55:00,1.60725,1.6073,1.60705,1.60715,153900000.0
2008-02-20 08:56:00,1.60715,1.60715,1.60675,1.60685,144800000.0
2008-02-20 08:57:00,1.60685,1.60685,1.6066,1.60675,103600000.0
2008-02-20 08:58:00,1.60675,1.6069,1.6064,1.6066,161200000.0
2008-02-20 08:59:00,1.6066,1.60695,1.60635,1.60675,267000000.0
2008-02-20 09:00:00,1.60675,1.60715,1.6066,1.60675,303300000.0
2008-02-20 09:01:00,1.60675,1.6073,1.60675,1.60685,335000000.0
2008-02-20 09:02:00,1.60685,1.6071,1.60675,1.607,150200000.0
2008-02-20 09:03:00,1.607,1.6072,1.60675,1.60685,168200000.0
2008-02-20 09:04:00,1.60685,1.6072,1.6068,1.60685,233800000.0
2008-02-20 09:05:00,1.60695,1.6072,1.6069,1.6069,168400000.0
2008-02-20 09:06:00,1.6069,1.60715,1.6069,1.6071,46900000.0
2008-02-20 09:07:00,1.6071,1.6075,1.6071,1.6074,80900000.0
2008-02-20 09:08:00,1.60745,1.6077,1.60705,1.60725,376600000.0
2008-02-20 09:09:00,1.60725,1.60725,1.60655,1.60725,162700000.0
2008-02-20 09:10:00,1.6071,1.6075,1.6068,1.6069,325400000.0
2008-02-20 09:11:00,1.6069,1.6069,1.60665,1.6068,70000000.0
2008-02-20 09:12:00,1.60665,1.60685,1.60635,1.6065,318400000.0
2008-02-20 09:13:00,1.6065,1.6069,1.60625,1.60625,280600000.0
2008-02-20 09:14:00,1.60625,1.6066,1.60625,1.6063,263600000.0
2008-02-20 09:15:00,1.60625,1.60655,1.60605,1.6065,397000000.0
2008-02-20 09:16:00,1.6065,1.6066,1.606,1.6063,157100000.0
2008-02-20 09:17:00,1.6063,1.6065,1.60615,1.60615,186100000.0
2008-02-20 09:18:00,1.60615,1.60645,1.60605,1.60605,162700000.0
2008-02-20 09:19:00,1.60605,1.60675,1.60605,1.60655,271100000.0
2008-02-20 09:20:00,1.60655,1.60715,1.60645,1.6065,435000000.0
2008-02-20 09:21:00,1.6065,1.6066,1.60565,1.60595,198300000.0
2008-02-20 09:22:00,1.60595,1.60635,1.60595,1.6063,149100000.0
2008-02-20 09:23:00,1.6063,1.6067,1.60625,1.60655,143400000.0
2008-02-20 09:24:00,1.60655,1.6069,1.60645,1.60655,110400000.0
2008-02-20 09:25:00,1.60655,1.6068,1.60635,1.60665,266600000.0
2008-02-20 09:26:00,1.60665,1.6074,1.60665,1.6073,286500000.0
2008-02-20 09:27:00,1.6073,1.6076,1.60705,1.6073,125900000.0
2008-02-20 09:28:00,1.6072,1.6073,1.60705,1.6072,301400000.0
2008-02-20 09:29:00,1.6072,1.6073,1.607,1.6071,66300000.0
2008-02-20 09:30:00,1.6071,1.60745,1.60685,1.6071,194700000.0
2008-02-20 09:31:00,1.607,1.6077,1.60695,1.6074,279300000.0
2008-02-20 09:32:00,1.6074,1.6077,1.60695,1.6072,249000000.0
2008-02-20 09:33:00,1.6072,1.6075,1.60655,1.6072,262300000.0
2008-02-20 09:34:00,1.6072,1.6072,1.6063,1.60635,275600000.0
2008-02-20 09:35:00,1.60635,1.607,1.60625,1.60625,100100000.0
2008-02-20 09:36:00,1.60625,1.6069,1.606,1.6067,126600000.0
2008-02-20 09:37:00,1.6067,1.6072,1.6065,1.60675,205800000.0
2008-02-20 09:38:00,1.6067,1.60675,1.606,1.6062,505400000.0
2008-02-20 09:39:00,1.6062,1.6062,1.6059,1.606,261700000.0
2008-02-20 09:40:00,1.6061,1.6062,1.6058,1.6059,73800000.0
2008-02-20 09:41:00,1.6059,1.606,1.60515,1.60525,486500000.0
2008-02-20 09:42:00,1.60525,1.6055,1.60505,1.6051,235600000.0
2008-02-20 09:43:00,1.6051,1.6056,1.605,1.6052,93900000.0
2008-02-20 09:44:00,1.6052,1.6052,1.6047,1.6049,46200000.0
2008-02-20 09:45:00,1.6049,1.6064,1.6049,1.6062,113100000.0
2008-02-20 09:46:00,1.6062,1.6065,1.6058,1.6058,109200000.0
2008-02-20 09:47:00,1.6058,1.6059,1.60485,1.605,86700000.0
2008-02-20 09:48:00,1.605,1.6051,1.60445,1.6045,182400000.0
2008-02-20 09:49:00,1.60445,1.6047,1.6038,1.60385,281900000.0
2008-02-20 09:50:00,1.60385,1.6046,1.6038,1.6042,314100000.0
2008-02-20 09:51:00,1.6042,1.60455,1.6042,1.6044,98300000.0
2008-02-20 09:52:00,1.6044,1.6047,1.6042,1.6042,90200000.0
2008-02-20 09:53:00,1.6041,1.6043,1.6041,1.6043,80400000.0
2008-02-20 09:54:00,1.6043,1.6044,1.604,1.60405,92600000.0
2008-02-20 09:55:00,1.60405,1.6043,1.604,1.60425,162400000.0
2008-02-20 09:56:00,1.60425,1.60555,1.60425,1.6053,277200000.0
2008-02-20 09:57:00,1.6053,1.6055,1.60465,1.60495,313500000.0
2008-02-20 09:58:00,1.60495,1.605,1.6047,1.6047,246900000.0
2008-02-20 09:59:00,1.6047,1.6053,1.6047,1.6053,33700000.0
2008-02-20 10:00:00,1.6052,1.6057,1.6048,1.6051,128300000.0
2008-02-20 10:01:00,1.6051,1.6053,1.6048,1.6053,290300000.0
2008-02-20 10:02:00,1.6053,1.6053,1.60485,1.6049,72200000.0
2008-02-20 10:03:00,1.6049,1.6052,1.6046,1.6048,402200000.0
2008-02-20 10:04:00,1.6048,1.6049,1.6045,1.60465,81800000.0
2008-02-20 10:05:00,1.60465,1.605,1.6043,1.6049,250100000.0
2008-02-20 10:06:00,1.6049,1.6052,1.6048,1.605,66800000.0
2008-02-20 10:07:00,1.605,1.6051,1.6045,1.60485,122300000.0
2008-02-20 10:08:00,1.6049,1.605,1.6044,1.6044,181200000.0
2008-02-20 10:09:00,1.6044,1.6047,1.6042,1.6047,185600000.0
2008-02-20 10:10:00,1.6047,1.6049,1.60425,1.60425,98100000.0
2008-02-20 10:11:00,1.60425,1.6044,1.6039,1.6039,305600000.0
2008-02-20 10:12:00,1.60385,1.6043,1.60375,1.6041,78700000.0
2008-02-20 10:13:00,1.6041,1.60445,1.604,1.60435,160400000.0
2008-02-20 10:14:00,1.60435,1.6044,1.6042,1.6043,50400000.0
2008-02-20 10:15:00,1.6043,1.60445,1.6042,1.6044,64600000.0
2008-02-20 10:16:00,1.60445,1.6046,1.6043,1.6046,34900000.0
2008-02-20 10:17:00,1.6046,1.6052,1.6045,1.60465,127900000.0
2008-02-20 10:18:00,1.60465,1.60475,1.6043,1.6045,117200000.0
2008-02-20 10:19:00,1.6045,1.6046,1.60435,1.60455,188200000.0
2008-02-20 10:20:00,1.60455,1.6048,1.6044,1.6046,114300000.0
2008-02-20 10:21:00,1.6046,1.6052,1.60455,1.60465,91100000.0
2008-02-20 10:22:00,1.60465,1.6049,1.6045,1.6047,169800000.0
2008-02-20 10:23:00,1.6047,1.6048,1.6045,1.6046,82800000.0
2008-02-20 10:24:00,1.6046,1.6047,1.6042,1.6043,77500000.0
2008-02-20 10:25:00,1.6043,1.6045,1.6042,1.6043,51100000.0
2008-02-20 10:26:00,1.6043,1.6043,1.60375,1.60375,138700000.0
2008-02-20 10:27:00,1.60375,1.6041,1.6036,1.6039,147400000.0
2008-02-20 10:28:00,1.6039,1.6048,1.6037,1.6047,339300000.0
2008-02-20 10:29:00,1.6047,1.6052,1.6045,1.6051,102500000.0
2008-02-20 10:30:00,1.6051,1.6054,1.605,1.6052,118500000.0
2008-02-20 10:31:00,1.6053,1.6055,1.6051,1.6053,35200000.0
2008-02-20 10:32:00,1.6053,1.6055,1.605,1.605,163900000.0
2008-02-20 10:33:00,1.605,1.6053,1.60465,1.605,225200000.0
2008-02-20 10:34:00,1.6048,1.6052,1.6048,1.6052,142800000.0
2008-02-20 10:35:00,1.6052,1.6052,1.60415,1.60425,153500000.0
2008-02-20 10:36:00,1.60425,1.6047,1.6042,1.60445,169700000.0
2008-02-20 10:37:00,1.60445,1.6046,1.60415,1.6043,324100000.0
2008-02-20 10:38:00,1.6043,1.6045,1.60425,1.6043,373800000.0
2008-02-20 10:39:00,1.6043,1.6047,1.60405,1.6043,329700000.0
2008-02-20 10:40:00,1.6043,1.6046,1.60415,1.6046,74700000.0
2008-02-20 10:41:00,1.6046,1.6054,1.6046,1.6051,45800000.0
2008-02-20 10:42:00,1.6051,1.6053,1.6048,1.60495,174200000.0
2008-02-20 10:43:00,1.60495,1.6051,1.6049,1.605,247000000.0
2008-02-20 10:44:00,1.605,1.6052,1.605,1.6052,36900000.0
2008-02-20 10:45:00,1.6052,1.6053,1.6051,1.6051,48400000.0
2008-02-20 10:46:00,1.6051,1.6053,1.604,1.6042,240200000.0
2008-02-20 10:47:00,1.6042,1.6049,1.604,1.6046,171800000.0
2008-02-20 10:48:00,1.6046,1.60515,1.6045,1.6049,162500000.0
2008-02-20 10:49:00,1.60485,1.6049,1.60445,1.6049,280800000.0
2008-02-20 10:50:00,1.6049,1.605,1.6047,1.605,27100000.0
2008-02-20 10:51:00,1.605,1.605,1.605,1.605,9600000.0
2008-02-20 10:52:00,1.605,1.6051,1.6049,1.6051,53300000.0
2008-02-20 10:53:00,1.6051,1.6053,1.605,1.60515,182100000.0
2008-02-20 10:54:00,1.6051,1.6057,1.6051,1.6056,112600000.0
2008-02-20 10:55:00,1.6056,1.6058,1.6054,1.6054,124500000.0
2008-02-20 10:56:00,1.6054,1.6055,1.60525,1.6054,73900000.0
2008-02-20 10:57:00,1.6054,1.6055,1.60505,1.6051,120900000.0
2008-02-20 10:58:00,1.6051,1.6051,1.6048,1.6049,44800000.0
2008-02-20 10:59:00,1.6049,1.6052,1.6046,1.6046,78700000.0
2008-02-20 11:00:00,1.6047,1.60485,1.6045,1.6045,135700000.0
2008-02-20 11:01:00,1.6045,1.6046,1.60425,1.6043,111300000.0
2008-02-20 11:02:00,1.6043,1.6047,1.6043,1.6045,140500000.0
2008-02-20 11:03:00,1.6045,1.60485,1.6042,1.6047,111500000.0
2008-02-20 11:04:00,1.6047,1.6049,1.60445,1.6047,215200000.0
2008-02-20 11:05:00,1.6046,1.6046,1.6044,1.6045,30800000.0
2008-02-20 11:06:00,1.6045,1.6049,1.6045,1.60465,151400000.0
2008-02-20 11:07:00,1.60465,1.605,1.6046,1.6047,140200000.0
2008-02-20 11:08:00,1.6047,1.60515,1.6047,1.6049,154300000.0
2008-02-20 11:09:00,1.6049,1.6051,1.60475,1.6051,91600000.0
2008-02-20 11:10:00,1.60515,1.6055,1.60485,1.6051,170400000.0
2008-02-20 11:11:00,1.6051,1.6053,1.605,1.6051,127700000.0
2008-02-20 11:12:00,1.6051,1.6053,1.60475,1.6051,153800000.0
2008-02-20 11:13:00,1.6051,1.6054,1.6051,1.6054,30700000.0
2008-02-20 11:14:00,1.6054,1.6056,1.60525,1.6056,141300000.0
2008-02-20 11:15:00,1.6056,1.6058,1.6055,1.6057,129800000.0
2008-02-20 11:16:00,1.6057,1.60575,1.60535,1.6057,181400000.0
2008-02-20 11:17:00,1.6057,1.6059,1.60555,1.6057,85300000.0
2008-02-20 11:18:00,1.6057,1.6057,1.6055,1.6056,32000000.0
2008-02-20 11:19:00,1.6056,1.6056,1.6054,1.6054,45200000.0
2008-02-20 11:20:00,1.6054,1.6055,1.6051,1.6051,45900000.0
2008-02-20 11:21:00,1.6051,1.6051,1.6046,1.6046,77800000.0
2008-02-20 11:22:00,1.6046,1.6049,1.6045,1.6045,31200000.0
2008-02-20 11:23:00,1.6045,1.6046,1.6043,1.6044,34400000.0
2008-02-20 11:24:00,1.6044,1.6045,1.6043,1.6044,38400000.0
2008-02-20 11:25:00,1.6044,1.6048,1.6043,1.6048,51700000.0
2008-02-20 11:26:00,1.6048,1.6048,1.6044,1.6044,58600000.0
2008-02-20 11:27:00,1.6044,1.6044,1.604,1.6041,46800000.0
2008-02-20 11:28:00,1.6041,1.6042,1.60375,1.6039,62100000.0
2008-02-20 11:29:00,1.6039,1.60405,1.6037,1.6037,36000000.0
2008-02-20 11:30:00,1.6037,1.6044,1.6037,1.6044,108800000.0
2008-02-20 11:31:00,1.6044,1.6046,1.60425,1.6044,124500000.0
2008-02-20 11:32:00,1.6044,1.6051,1.6044,1.6048,336800000.0
2008-02-20 11:33:00,1.6048,1.6048,1.60425,1.6044,180700000.0
2008-02-20 11:34:00,1.6044,1.6045,1.6042,1.6043,128700000.0
2008-02-20 11:35:00,1.6043,1.6046,1.60395,1.60395,84300000.0
2008-02-20 11:36:00,1.60395,1.60435,1.6036,1.6038,226600000.0
2008-02-20 11:37:00,1.6038,1.604,1.6037,1.604,52700000.0
2008-02-20 11:38:00,1.604,1.6042,1.6039,1.6039,54800000.0
2008-02-20 11:39:00,1.6039,1.6041,1.6038,1.604,199600000.0
2008-02-20 11:40:00,1.604,1.60425,1.6038,1.6039,177900000.0
2008-02-20 11:41:00,1.6039,1.6039,1.60345,1.60385,203300000.0
2008-02-20 11:42:00,1.60385,1.60425,1.60385,1.6039,191000000.0
2008-02-20 11:43:00,1.6039,1.6041,1.6038,1.6039,138800000.0
2008-02-20 11:44:00,1.6039,1.6044,1.6039,1.6043,222400000.0
2008-02-20 11:45:00,1.6043,1.6047,1.60415,1.6047,211400000.0
2008-02-20 11:46:00,1.60465,1.60475,1.60455,1.60475,138000000.0
2008-02-20 11:47:00,1.60475,1.6053,1.60475,1.60525,131800000.0
2008-02-20 11:48:00,1.60525,1.60525,1.60435,1.6044,348700000.0
2008-02-20 11:49:00,1.6044,1.605,1.60435,1.605,307500000.0
2008-02-20 11:50:00,1.605,1.6056,1.605,1.6053,138200000.0
2008-02-20 11:51:00,1.6053,1.6059,1.6053,1.6056,195200000.0
2008-02-20 11:52:00,1.6056,1.6064,1.6054,1.606,143300000.0
2008-02-20 11:53:00,1.6059,1.60615,1.60555,1.6058,616700001.0
2008-02-20 11:54:00,1.6058,1.606,1.60565,1.606,97600000.0
2008-02-20 11:55:00,1.606,1.60605,1.6056,1.6056,486700000.0
2008-02-20 11:56:00,1.6056,1.6056,1.6052,1.6054,125100000.0
2008-02-20 11:57:00,1.60545,1.6058,1.60545,1.60575,123900000.0
2008-02-20 11:58:00,1.60575,1.606,1.6054,1.6057,251400000.0
2008-02-20 11:59:00,1.6057,1.6058,1.60535,1.60535,176000000.0
2008-02-20 12:00:00,1.6054,1.6058,1.60535,1.6054,280400000.0
2008-02-20 12:01:00,1.6054,1.6054,1.605,1.6051,102000000.0
2008-02-20 12:02:00,1.6051,1.6052,1.6048,1.6048,50800000.0
2008-02-20 12:03:00,1.6048,1.6053,1.6047,1.6052,69000000.0
2008-02-20 12:04:00,1.6052,1.6055,1.6051,1.6053,32400000.0
2008-02-20 12:05:00,1.6053,1.6054,1.6045,1.6046,73800000.0
2008-02-20 12:06:00,1.6046,1.60465,1.60435,1.6044,66600000.0
2008-02-20 12:07:00,1.6044,1.6046,1.6044,1.6045,64800000.0
2008-02-20 12:08:00,1.6045,1.605,1.60435,1.605,110600000.0
2008-02-20 12:09:00,1.605,1.6051,1.6049,1.605,54100000.0
2008-02-20 12:10:00,1.605,1.6051,1.6049,1.605,41600000.0
2008-02-20 12:11:00,1.605,1.6054,1.6049,1.6054,172900000.0
2008-02-20 12:12:00,1.6054,1.6057,1.6053,1.6057,151900000.0
2008-02-20 12:13:00,1.6057,1.6058,1.6056,1.60565,150600000.0
2008-02-20 12:14:00,1.6057,1.6062,1.6057,1.6058,163400000.0
2008-02-20 12:15:00,1.6058,1.6063,1.6056,1.6059,155400000.0
2008-02-20 12:16:00,1.6059,1.6059,1.6053,1.6054,59900000.0
2008-02-20 12:17:00,1.6054,1.606,1.6053,1.6055,256600000.0
2008-02-20 12:18:00,1.6055,1.606,1.6054,1.6057,249100000.0
2008-02-20 12:19:00,1.6057,1.6059,1.6057,1.6059,45700000.0
2008-02-20 12:20:00,1.6059,1.6061,1.6054,1.6057,56300000.0
2008-02-20 12:21:00,1.6056,1.6061,1.6054,1.6056,175500000.0
2008-02-20 12:22:00,1.6056,1.6057,1.6055,1.6056,150200000.0
2008-02-20 12:23:00,1.60565,1.60635,1.6054,1.60625,233600000.0
2008-02-20 12:24:00,1.60625,1.6063,1.6057,1.606,278800000.0
2008-02-20 12:25:00,1.6059,1.6062,1.6056,1.60605,198100000.0
2008-02-20 12:26:00,1.60605,1.6065,1.60575,1.6064,260400000.0
2008-02-20 12:27:00,1.6064,1.6071,1.6064,1.6067,78900000.0
2008-02-20 12:28:00,1.6067,1.6069,1.6065,1.6069,174600000.0
2008-02-20 12:29:00,1.6069,1.60745,1.6069,1.60745,317100000.0
2008-02-20 12:30:00,1.60735,1.6076,1.6073,1.6073,273900000.0
2008-02-20 12:31:00,1.6073,1.6073,1.6068,1.60685,210000000.0
2008-02-20 12:32:00,1.60685,1.6071,1.6067,1.6068,179300000.0
2008-02-20 12:33:00,1.6068,1.6071,1.6066,1.6068,164400000.0
2008-02-20 12:34:00,1.6068,1.607,1.6062,1.6064,238200000.0
2008-02-20 12:35:00,1.6064,1.6065,1.6063,1.6064,50500000.0
2008-02-20 12:36:00,1.6064,1.6065,1.6061,1.6061,69500000.0
2008-02-20 12:37:00,1.6061,1.6063,1.6057,1.6059,164800000.0
2008-02-20 12:38:00,1.6059,1.60605,1.6059,1.606,177200000.0
2008-02-20 12:39:00,1.606,1.6061,1.6059,1.6061,87700000.0
2008-02-20 12:40:00,1.6061,1.6062,1.6059,1.6059,47400000.0
2008-02-20 12:41:00,1.6059,1.6061,1.6057,1.6058,57800000.0
2008-02-20 12:42:00,1.6058,1.6059,1.6058,1.6059,13800000.0
2008-02-20 12:43:00,1.6059,1.6062,1.6057,1.6062,76000000.0
2008-02-20 12:44:00,1.6062,1.6065,1.60605,1.6062,224800000.0
2008-02-20 12:45:00,1.6062,1.6063,1.6062,1.6063,11500000.0
2008-02-20 12:46:00,1.6063,1.6063,1.6059,1.60595,73200000.0
2008-02-20 12:47:00,1.60595,1.606,1.6055,1.6056,105300000.0
2008-02-20 12:48:00,1.6056,1.6056,1.6054,1.6055,30400000.0
2008-02-20 12:49:00,1.6055,1.6055,1.6053,1.6055,60500000.0
2008-02-20 12:50:00,1.6055,1.6055,1.6052,1.6053,32100000.0
2008-02-20 12:51:00,1.6053,1.6053,1.6049,1.605,64100000.0
2008-02-20 12:52:00,1.605,1.6051,1.6046,1.60465,73600000.0
2008-02-20 12:53:00,1.60465,1.6051,1.6043,1.6047,238300000.0
2008-02-20 12:54:00,1.6047,1.6049,1.6047,1.6049,130100000.0
2008-02-20 12:55:00,1.6049,1.6049,1.60485,1.60485,42000000.0
2008-02-20 12:56:00,1.60485,1.60485,1.6047,1.6048,89400000.0
2008-02-20 12:57:00,1.60475,1.6049,1.60465,1.6048,129600000.0
2008-02-20 12:58:00,1.6048,1.6049,1.6046,1.6046,40900000.0
2008-02-20 12:59:00,1.6046,1.6048,1.6046,1.60475,92100000.0
2008-02-20 13:00:00,1.60475,1.6049,1.6046,1.6046,279600000.0
2008-02-20 13:01:00,1.6046,1.60485,1.6046,1.6048,213500000.0
2008-02-20 13:02:00,1.6048,1.60485,1.60475,1.60475,233000000.0
2008-02-20 13:03:00,1.60475,1.60475,1.6047,1.60475,37100000.0
2008-02-20 13:04:00,1.60475,1.605,1.60465,1.6049,234800000.0
2008-02-20 13:05:00,1.6049,1.6049,1.60465,1.6048,97300000.0
2008-02-20 13:06:00,1.6048,1.6049,1.6048,1.6048,38100000.0
2008-02-20 13:07:00,1.6049,1.6052,1.6047,1.605,68300000.0
2008-02-20 13:08:00,1.605,1.6057,1.605,1.6054,168800000.0
2008-02-20 13:09:00,1.6054,1.60555,1.60515,1.60515,114300000.0
2008-02-20 13:10:00,1.60515,1.6063,1.60515,1.6062,212100000.0
2008-02-20 13:11:00,1.6062,1.6069,1.6062,1.6069,201000000.0
2008-02-20 13:12:00,1.6069,1.6073,1.60665,1.6073,187900000.0
2008-02-20 13:13:00,1.6073,1.6074,1.60715,1.6073,265900000.0
2008-02-20 13:14:00,1.6073,1.6075,1.6073,1.6075,247600000.0
2008-02-20 13:15:00,1.6075,1.6077,1.6071,1.60725,72800000.0
2008-02-20 13:16:00,1.60725,1.60735,1.6069,1.6069,211900000.0
2008-02-20 13:17:00,1.6069,1.607,1.6066,1.6067,37200000.0
2008-02-20 13:18:00,1.6067,1.6069,1.6067,1.6067,38800000.0
2008-02-20 13:19:00,1.6067,1.607,1.6067,1.607,26400000.0
2008-02-20 13:20:00,1.607,1.607,1.6068,1.6068,25200000.0
2008-02-20 13:21:00,1.6068,1.6068,1.60645,1.60665,244800000.0
2008-02-20 13:22:00,1.60665,1.6067,1.6065,1.6066,109200000.0
2008-02-20 13:23:00,1.6066,1.6067,1.6066,1.60665,218900000.0
2008-02-20 13:24:00,1.60665,1.6069,1.6065,1.6065,166400000.0
2008-02-20 13:25:00,1.6065,1.6068,1.6063,1.60675,365500000.0
2008-02-20 13:26:00,1.60675,1.6069,1.6066,1.6067,188100000.0
2008-02-20 13:27:00,1.6067,1.6069,1.60625,1.6065,278000000.0
2008-02-20 13:28:00,1.6065,1.6069,1.6064,1.6069,43600000.0
2008-02-20 13:29:00,1.6069,1.6072,1.6069,1.607,37800000.0
2008-02-20 13:30:00,1.607,1.6071,1.6068,1.6071,31400000.0
2008-02-20 13:31:00,1.6071,1.6071,1.6068,1.6068,61900000.0
2008-02-20 13:32:00,1.6068,1.6077,1.6068,1.60735,115000000.0
2008-02-20 13:33:00,1.60725,1.6078,1.60725,1.6078,312800000.0
2008-02-20 13:34:00,1.6077,1.6078,1.6073,1.6076,189700000.0
2008-02-20 13:35:00,1.6076,1.6076,1.60725,1.6075,114400000.0
2008-02-20 13:36:00,1.6075,1.608,1.6075,1.6078,61000000.0
2008-02-20 13:37:00,1.6078,1.6078,1.6076,1.6078,35400000.0
2008-02-20 13:38:00,1.6078,1.6078,1.6076,1.6078,14800000.0
2008-02-20 13:39:00,1.6078,1.6078,1.6076,1.6078,29400000.0
2008-02-20 13:40:00,1.6078,1.6078,1.6076,1.6077,40400000.0
2008-02-20 13:41:00,1.6077,1.6077,1.6073,1.6074,33500000.0
2008-02-20 13:42:00,1.6074,1.6079,1.6073,1.6078,41100000.0
2008-02-20 13:43:00,1.6078,1.6079,1.6069,1.6069,468200000.0
2008-02-20 13:44:00,1.60675,1.6072,1.60645,1.60645,437200000.0
2008-02-20 13:45:00,1.60645,1.6072,1.606,1.607,243500000.0
2008-02-20 13:46:00,1.607,1.6072,1.60665,1.6068,114000000.0
2008-02-20 13:47:00,1.6068,1.607,1.6065,1.6068,187700000.0
2008-02-20 13:48:00,1.6068,1.6072,1.6065,1.6066,145000000.0
2008-02-20 13:49:00,1.6066,1.6068,1.6062,1.60635,254600000.0
2008-02-20 13:50:00,1.60635,1.6065,1.6061,1.6061,114700000.0
2008-02-20 13:51:00,1.6062,1.6067,1.606,1.6065,113600000.0
2008-02-20 13:52:00,1.6065,1.6067,1.6059,1.606,156500000.0
2008-02-20 13:53:00,1.6062,1.6062,1.6053,1.6054,293600000.0
2008-02-20 13:54:00,1.6055,1.6059,1.6055,1.6058,136600000.0
2008-02-20 13:55:00,1.6058,1.6062,1.6043,1.60495,328600000.0
2008-02-20 13:56:00,1.60495,1.60495,1.6044,1.6046,418500000.0
2008-02-20 13:57:00,1.60455,1.605,1.60455,1.6049,195000000.0
2008-02-20 13:58:00,1.6049,1.6052,1.6043,1.60455,256300000.0
2008-02-20 13:59:00,1.60455,1.6049,1.60425,1.6048,95300000.0
2008-02-20 14:00:00,1.60475,1.60515,1.6046,1.6046,231500000.0
2008-02-20 14:01:00,1.6046,1.60475,1.6044,1.60455,272400000.0
2008-02-20 14:02:00,1.60455,1.6046,1.60425,1.60435,108000000.0
2008-02-20 14:03:00,1.60435,1.60455,1.604,1.6043,147000000.0
2008-02-20 14:04:00,1.6043,1.6051,1.60405,1.605,179700000.0
2008-02-20 14:05:00,1.605,1.6053,1.60455,1.6052,241400000.0
2008-02-20 14:06:00,1.6052,1.60545,1.6038,1.60425,239300000.0
2008-02-20 14:07:00,1.60425,1.6043,1.6029,1.60325,495000000.0
2008-02-20 14:08:00,1.6032,1.6038,1.6032,1.6036,290800000.0
2008-02-20 14:09:00,1.60365,1.6041,1.6029,1.60355,368600000.0
2008-02-20 14:10:00,1.6036,1.6041,1.6035,1.6039,268800000.0
2008-02-20 14:11:00,1.6039,1.6045,1.60375,1.604,281600000.0
2008-02-20 14:12:00,1.604,1.6045,1.6037,1.6041,438000000.0
2008-02-20 14:13:00,1.60415,1.6043,1.60335,1.60335,308200000.0
2008-02-20 14:14:00,1.60335,1.6043,1.60335,1.604,431400000.0
2008-02-20 14:15:00,1.60405,1.6045,1.6037,1.6039,155000000.0
2008-02-20 14:16:00,1.6038,1.6043,1.60335,1.6038,396400000.0
2008-02-20 14:17:00,1.6041,1.6041,1.6034,1.6035,101300000.0
2008-02-20 14:18:00,1.6035,1.6036,1.6026,1.6028,188800000.0
2008-02-20 14:19:00,1.6028,1.6032,1.6026,1.6029,91000000.0
2008-02-20 14:20:00,1.6029,1.6036,1.6029,1.6035,163800000.0
2008-02-20 14:21:00,1.6035,1.6048,1.6035,1.6046,342800000.0
2008-02-20 14:22:00,1.6046,1.6046,1.60325,1.6035,648000000.0
2008-02-20 14:23:00,1.6035,1.6039,1.6028,1.6029,695800000.0
2008-02-20 14:24:00,1.60285,1.6029,1.6022,1.6024,239400000.0
2008-02-20 14:25:00,1.6025,1.6031,1.6022,1.6026,234300000.0
2008-02-20 14:26:00,1.6024,1.6026,1.6021,1.6022,165700000.0
2008-02-20 14:27:00,1.6023,1.6027,1.602,1.6023,195200000.0
2008-02-20 14:28:00,1.6023,1.6025,1.6015,1.6023,266300000.0
2008-02-20 14:29:00,1.6023,1.6031,1.602,1.6024,524300000.0
2008-02-20 14:30:00,1.6024,1.6027,1.60195,1.6025,491500000.0
2008-02-20 14:31:00,1.6025,1.6026,1.60215,1.6023,462100000.0
2008-02-20 14:32:00,1.6023,1.60275,1.6022,1.6024,575500000.0
2008-02-20 14:33:00,1.6024,1.60245,1.60145,1.60195,439800000.0
2008-02-20 14:34:00,1.60195,1.6021,1.60155,1.6017,371700000.0
2008-02-20 14:35:00,1.6017,1.60195,1.60155,1.60175,367500000.0
2008-02-20 14:36:00,1.60175,1.60235,1.6017,1.6023,453600000.0
2008-02-20 14:37:00,1.6023,1.60245,1.6019,1.6024,468100000.0
2008-02-20 14:38:00,1.6024,1.603,1.60225,1.603,655300000.0
2008-02-20 14:39:00,1.60295,1.6036,1.6029,1.60325,538000000.0
2008-02-20 14:40:00,1.60315,1.6035,1.6029,1.60325,532800000.0
2008-02-20 14:41:00,1.60325,1.60345,1.6028,1.6028,346500000.0
2008-02-20 14:42:00,1.6028,1.60315,1.60275,1.6028,197600000.0
2008-02-20 14:43:00,1.6028,1.6032,1.6027,1.60295,282100000.0
2008-02-20 14:44:00,1.60295,1.60295,1.60245,1.60285,356800000.0
2008-02-20 14:45:00,1.60285,1.60295,1.60275,1.60285,208600000.0
2008-02-20 14:46:00,1.60285,1.60315,1.6028,1.60285,369800000.0
2008-02-20 14:47:00,1.60285,1.603,1.6028,1.60285,422700000.0
2008-02-20 14:48:00,1.60285,1.60315,1.60275,1.6031,440900000.0
2008-02-20 14:49:00,1.6031,1.60325,1.60285,1.60305,430600000.0
2008-02-20 14:50:00,1.60305,1.6031,1.60285,1.603,475700000.0
2008-02-20 14:51:00,1.603,1.60315,1.6029,1.6031,184200000.0
2008-02-20 14:52:00,1.6031,1.6031,1.60245,1.6025,200900000.0
2008-02-20 14:53:00,1.60245,1.603,1.6024,1.60255,491600000.0
2008-02-20 14:54:00,1.60255,1.6033,1.6024,1.6029,197200000.0
2008-02-20 14:55:00,1.6029,1.6034,1.6029,1.6032,40400000.0
2008-02-20 14:56:00,1.6032,1.6034,1.6031,1.6032,29600000.0
2008-02-20 14:57:00,1.6032,1.6037,1.6031,1.6037,97700000.0
2008-02-20 14:58:00,1.6036,1.6036,1.603,1.6034,72200000.0
2008-02-20 14:59:00,1.6033,1.6034,1.6025,1.6026,193800000.0
2008-02-20 15:00:00,1.6026,1.603,1.6026,1.6029,60200000.0
2008-02-20 15:01:00,1.6029,1.6032,1.6028,1.6029,137200000.0
2008-02-20 15:02:00,1.6029,1.6033,1.6026,1.60265,110700000.0
2008-02-20 15:03:00,1.6026,1.6029,1.6016,1.6016,139400000.0
2008-02-20 15:04:00,1.6016,1.6019,1.6013,1.6016,98300000.0
2008-02-20 15:05:00,1.6016,1.6021,1.6016,1.6019,263800000.0
2008-02-20 15:06:00,1.6019,1.6022,1.6017,1.60185,179600000.0
2008-02-20 15:07:00,1.6019,1.60205,1.6018,1.60185,135600000.0
2008-02-20 15:08:00,1.60185,1.6022,1.6018,1.6018,132000000.0
2008-02-20 15:09:00,1.6018,1.6023,1.6017,1.6021,85600000.0
2008-02-20 15:10:00,1.6021,1.6022,1.6019,1.6022,151800000.0
2008-02-20 15:11:00,1.6023,1.60255,1.6022,1.60255,100500000.0
2008-02-20 15:12:00,1.60255,1.6033,1.60245,1.60305,319700000.0
2008-02-20 15:13:00,1.603,1.603,1.6025,1.6026,312200000.0
2008-02-20 15:14:00,1.6026,1.6033,1.6026,1.6031,163400000.0
2008-02-20 15:15:00,1.6031,1.6037,1.6029,1.6037,190000000.0
2008-02-20 15:16:00,1.6037,1.6043,1.6037,1.6043,44800000.0
2008-02-20 15:17:00,1.6043,1.6047,1.6042,1.6047,83200000.0
2008-02-20 15:18:00,1.6047,1.6048,1.6045,1.6045,99800000.0
2008-02-20 15:19:00,1.6045,1.6048,1.6044,1.6044,56600000.0
2008-02-20 15:20:00,1.6044,1.6045,1.604,1.60445,197800000.0
2008-02-20 15:21:00,1.6044,1.6048,1.6044,1.6047,248300000.0
2008-02-20 15:22:00,1.6047,1.6047,1.6043,1.6043,63000000.0
2008-02-20 15:23:00,1.6043,1.6043,1.6035,1.6035,166600000.0
2008-02-20 15:24:00,1.6035,1.6042,1.6035,1.6042,41000000.0
2008-02-20 15:25:00,1.6042,1.605,1.6042,1.6047,55200000.0
2008-02-20 15:26:00,1.6045,1.6049,1.6044,1.6048,77100000.0
2008-02-20 15:27:00,1.6048,1.6049,1.6043,1.6045,130800000.0
2008-02-20 15:28:00,1.6043,1.6049,1.6039,1.60425,194200000.0
2008-02-20 15:29:00,1.60435,1.60485,1.60305,1.60335,733500000.0
2008-02-20 15:30:00,1.60365,1.6062,1.6026,1.6059,215000000.0
2008-02-20 15:31:00,1.6059,1.6059,1.6031,1.6031,200000000.0
2008-02-20 15:32:00,1.6031,1.6038,1.60225,1.6032,183200000.0
2008-02-20 15:33:00,1.6031,1.6035,1.6024,1.6026,339600000.0
2008-02-20 15:34:00,1.60265,1.6029,1.602,1.6022,351300000.0
2008-02-20 15:35:00,1.6022,1.6033,1.602,1.603,178500000.0
2008-02-20 15:36:00,1.6031,1.6045,1.603,1.6045,342500000.0
2008-02-20 15:37:00,1.6045,1.6047,1.604,1.604,134900000.0
2008-02-20 15:38:00,1.604,1.6045,1.6035,1.6039,147700000.0
2008-02-20 15:39:00,1.6039,1.6048,1.6037,1.6044,215000000.0
2008-02-20 15:40:00,1.6044,1.6052,1.6042,1.605,336000000.0
2008-02-20 15:41:00,1.605,1.6056,1.605,1.6054,293800000.0
2008-02-20 15:42:00,1.6054,1.6055,1.6042,1.6046,104500000.0
2008-02-20 15:43:00,1.6046,1.6049,1.60415,1.6046,187000000.0
2008-02-20 15:44:00,1.6044,1.6046,1.6042,1.60425,86300000.0
2008-02-20 15:45:00,1.60425,1.6046,1.60415,1.6046,139500000.0
2008-02-20 15:46:00,1.6046,1.6049,1.6043,1.6049,122900000.0
2008-02-20 15:47:00,1.6049,1.6049,1.6041,1.6042,60700000.0
2008-02-20 15:48:00,1.6042,1.6043,1.6035,1.6042,224700000.0
2008-02-20 15:49:00,1.6043,1.6048,1.604,1.60455,239000000.0
2008-02-20 15:50:00,1.6047,1.6049,1.60405,1.60415,249600000.0
2008-02-20 15:51:00,1.6041,1.6043,1.6037,1.6039,59800000.0
2008-02-20 15:52:00,1.6038,1.6042,1.60355,1.60395,166700000.0
2008-02-20 15:53:00,1.60395,1.6045,1.6037,1.6037,346600000.0
2008-02-20 15:54:00,1.6037,1.604,1.60275,1.6036,206500000.0
2008-02-20 15:55:00,1.60345,1.6036,1.60325,1.6033,88200000.0
2008-02-20 15:56:00,1.6033,1.6039,1.6029,1.6035,157400000.0
2008-02-20 15:57:00,1.60345,1.604,1.6032,1.6034,145700000.0
2008-02-20 15:58:00,1.6034,1.6038,1.6029,1.6038,124900000.0
2008-02-20 15:59:00,1.6038,1.6039,1.6032,1.6033,234000000.0
2008-02-20 16:00:00,1.6033,1.6035,1.6019,1.6034,265200000.0
2008-02-20 16:01:00,1.6034,1.6034,1.6028,1.6032,284400000.0
2008-02-20 16:02:00,1.6032,1.6036,1.6029,1.6032,237000000.0
2008-02-20 16:03:00,1.6032,1.6035,1.603,1.6032,121300000.0
2008-02-20 16:04:00,1.60325,1.6033,1.603,1.6031,109100000.0
2008-02-20 16:05:00,1.6031,1.6035,1.6028,1.6034,52700000.0
2008-02-20 16:06:00,1.6034,1.6039,1.603,1.603,127100000.0
2008-02-20 16:07:00,1.603,1.6033,1.6025,1.6031,66200000.0
2008-02-20 16:08:00,1.6031,1.6031,1.6024,1.6026,73100000.0
2008-02-20 16:09:00,1.6026,1.6033,1.6026,1.603,33400000.0
2008-02-20 16:10:00,1.603,1.6031,1.6025,1.6026,48800000.0
2008-02-20 16:11:00,1.6026,1.6026,1.6021,1.60235,39300000.0
2008-02-20 16:12:00,1.60235,1.6026,1.60195,1.6022,231900000.0
2008-02-20 16:13:00,1.6022,1.6033,1.6022,1.6028,191700000.0
2008-02-20 16:14:00,1.6028,1.6028,1.6023,1.6024,59800000.0
2008-02-20 16:15:00,1.6024,1.6029,1.6023,1.6029,78200000.0
2008-02-20 16:16:00,1.6029,1.603,1.6026,1.6029,23200000.0
2008-02-20 16:17:00,1.6029,1.6034,1.6029,1.6032,182000000.0
2008-02-20 16:18:00,1.6032,1.6032,1.6027,1.6027,156600000.0
2008-02-20 16:19:00,1.6027,1.6029,1.60235,1.60245,160600000.0
2008-02-20 16:20:00,1.60245,1.6028,1.60235,1.6025,160000000.0
2008-02-20 16:21:00,1.6025,1.6027,1.6025,1.6025,30200000.0
2008-02-20 16:22:00,1.6025,1.603,1.6025,1.6028,49000000.0
2008-02-20 16:23:00,1.6028,1.6029,1.6024,1.6026,176000000.0
2008-02-20 16:24:00,1.6026,1.6031,1.6026,1.6028,114200000.0
2008-02-20 16:25:00,1.6028,1.603,1.60235,1.603,154500000.0
2008-02-20 16:26:00,1.603,1.603,1.6027,1.6028,50500000.0
2008-02-20 16:27:00,1.6028,1.60325,1.6026,1.603,170400000.0
2008-02-20 16:28:00,1.60305,1.6031,1.6027,1.6028,20000000.0
2008-02-20 16:29:00,1.6028,1.6029,1.602,1.6027,35500000.0
2008-02-20 16:30:00,1.6027,1.6029,1.6016,1.6016,55600000.0
2008-02-20 16:31:00,1.6016,1.6026,1.6016,1.6018,56600000.0
2008-02-20 16:32:00,1.6018,1.6022,1.6016,1.6016,105000000.0
2008-02-20 16:33:00,1.6016,1.60225,1.6015,1.6016,189200000.0
2008-02-20 16:34:00,1.6016,1.6023,1.6014,1.6021,198500000.0
2008-02-20 16:35:00,1.6021,1.6021,1.6014,1.6015,123200000.0
2008-02-20 16:36:00,1.6015,1.6016,1.6011,1.6013,91200000.0
2008-02-20 16:37:00,1.6013,1.6018,1.6012,1.60135,118400000.0
2008-02-20 16:38:00,1.60135,1.6016,1.60125,1.6013,74900000.0
2008-02-20 16:39:00,1.6015,1.6015,1.60065,1.601,92800000.0
2008-02-20 16:40:00,1.601,1.6016,1.6008,1.6015,52100000.0
2008-02-20 16:41:00,1.6015,1.6017,1.601,1.6012,85600000.0
2008-02-20 16:42:00,1.60115,1.6019,1.601,1.6018,247600000.0
2008-02-20 16:43:00,1.6018,1.6018,1.6015,1.6015,110000000.0
2008-02-20 16:44:00,1.6015,1.6018,1.6015,1.6018,31000000.0
2008-02-20 16:45:00,1.6018,1.6018,1.6011,1.6017,137400000.0
2008-02-20 16:46:00,1.6017,1.602,1.6014,1.6017,80700000.0
2008-02-20 16:47:00,1.6017,1.6019,1.6012,1.6015,139800000.0
2008-02-20 16:48:00,1.6015,1.6018,1.60135,1.6016,90200000.0
2008-02-20 16:49:00,1.6016,1.6024,1.6016,1.6022,28400000.0
2008-02-20 16:50:00,1.6022,1.6024,1.602,1.6021,27000000.0
2008-02-20 16:51:00,1.6021,1.603,1.6019,1.6026,239100000.0
2008-02-20 16:52:00,1.6026,1.6033,1.6023,1.6026,289000000.0
2008-02-20 16:53:00,1.6026,1.603,1.6024,1.6028,84200000.0
2008-02-20 16:54:00,1.6028,1.6032,1.6026,1.603,168000000.0
2008-02-20 16:55:00,1.60305,1.6033,1.6028,1.6031,48300000.0
2008-02-20 16:56:00,1.6031,1.6031,1.6025,1.6028,55800000.0
2008-02-20 16:57:00,1.6028,1.6033,1.6027,1.6033,41400000.0
2008-02-20 16:58:00,1.6033,1.6033,1.6026,1.6026,86300000.0
2008-02-20 16:59:00,1.6026,1.6031,1.6025,1.603,77900000.0
2008-02-20 17:00:00,1.60295,1.6038,1.60295,1.6033,149200000.0
2008-02-20 17:01:00,1.6033,1.6033,1.603,1.603,112200000.0
2008-02-20 17:02:00,1.603,1.6037,1.60285,1.6037,155000000.0
2008-02-20 17:03:00,1.6037,1.6043,1.6036,1.6042,165600000.0
2008-02-20 17:04:00,1.6042,1.6043,1.6035,1.6037,26800000.0
2008-02-20 17:05:00,1.6037,1.6041,1.6033,1.6038,45400000.0
2008-02-20 17:06:00,1.6038,1.604,1.6035,1.6038,19400000.0
2008-02-20 17:07:00,1.6038,1.6044,1.6038,1.6042,30300000.0
2008-02-20 17:08:00,1.6042,1.6042,1.6033,1.6036,46200000.0
2008-02-20 17:09:00,1.6036,1.6039,1.6034,1.6037,39000000.0
2008-02-20 17:10:00,1.6037,1.6039,1.6035,1.6036,49000000.0
2008-02-20 17:11:00,1.6036,1.6036,1.6031,1.6034,28100000.0
2008-02-20 17:12:00,1.6034,1.6035,1.603,1.603,166100000.0
2008-02-20 17:13:00,1.603,1.6034,1.6029,1.6032,26600000.0
2008-02-20 17:14:00,1.6032,1.6032,1.6029,1.6029,13800000.0
2008-02-20 17:15:00,1.6029,1.6034,1.6028,1.6034,23200000.0
2008-02-20 17:16:00,1.6034,1.6034,1.6027,1.6029,226800000.0
2008-02-20 17:17:00,1.6028,1.603,1.6025,1.6028,163200000.0
2008-02-20 17:18:00,1.6028,1.6032,1.6024,1.6025,126200000.0
2008-02-20 17:19:00,1.6025,1.6028,1.6023,1.6028,53900000.0
2008-02-20 17:20:00,1.6028,1.6028,1.6024,1.6027,61900000.0
2008-02-20 17:21:00,1.6027,1.6031,1.6026,1.6026,102900000.0
2008-02-20 17:22:00,1.60265,1.603,1.60245,1.6029,82600000.0
2008-02-20 17:23:00,1.6029,1.6029,1.6021,1.6024,188300000.0
2008-02-20 17:24:00,1.6024,1.6027,1.6019,1.6019,25000000.0
2008-02-20 17:25:00,1.6019,1.6023,1.6019,1.6022,23000000.0
2008-02-20 17:26:00,1.6022,1.6022,1.6018,1.602,18000000.0
2008-02-20 17:27:00,1.602,1.6022,1.6015,1.6021,24400000.0
2008-02-20 17:28:00,1.6021,1.6021,1.60175,1.6019,88000000.0
2008-02-20 17:29:00,1.6019,1.6022,1.6019,1.602,62000000.0
2008-02-20 17:30:00,1.6019,1.6028,1.6019,1.6027,112200000.0
2008-02-20 17:31:00,1.6027,1.6029,1.6025,1.6027,14200000.0
2008-02-20 17:32:00,1.6027,1.6028,1.6025,1.6026,212900000.0
2008-02-20 17:33:00,1.6026,1.6032,1.6026,1.6026,77700000.0
2008-02-20 17:34:00,1.6026,1.60335,1.6026,1.6033,85100000.0
2008-02-20 17:35:00,1.6035,1.6036,1.60265,1.60275,70600000.0
2008-02-20 17:36:00,1.60275,1.6031,1.60265,1.6028,168500000.0
2008-02-20 17:37:00,1.6028,1.6037,1.6028,1.6033,90200000.0
2008-02-20 17:38:00,1.6033,1.6035,1.6027,1.6034,188700000.0
2008-02-20 17:39:00,1.6034,1.6036,1.6031,1.60355,189400000.0
2008-02-20 17:40:00,1.6035,1.6039,1.60325,1.60325,191900000.0
2008-02-20 17:41:00,1.60325,1.6036,1.6032,1.6035,90700000.0
2008-02-20 17:42:00,1.6035,1.6035,1.6033,1.6033,32000000.0
2008-02-20 17:43:00,1.6033,1.6034,1.6029,1.6029,20800000.0
2008-02-20 17:44:00,1.6029,1.6031,1.60285,1.6029,43600000.0
2008-02-20 17:45:00,1.6029,1.6029,1.60285,1.60285,79200000.0
2008-02-20 17:46:00,1.60285,1.603,1.60285,1.603,54800000.0
2008-02-20 17:47:00,1.603,1.6031,1.6029,1.6031,25500000.0
2008-02-20 17:48:00,1.6031,1.6032,1.6027,1.6028,78100000.0
2008-02-20 17:49:00,1.6028,1.6033,1.6027,1.6032,118700000.0
2008-02-20 17:50:00,1.6032,1.6033,1.6029,1.6029,27700000.0
2008-02-20 17:51:00,1.6029,1.6029,1.6024,1.6026,25800000.0
2008-02-20 17:52:00,1.6026,1.6033,1.6026,1.60305,37700000.0
2008-02-20 17:53:00,1.60305,1.6035,1.603,1.6033,129300000.0
2008-02-20 17:54:00,1.6033,1.6035,1.6031,1.6031,16900000.0
2008-02-20 17:55:00,1.60315,1.6035,1.6028,1.6029,128100000.0
2008-02-20 17:56:00,1.6029,1.6033,1.6029,1.60315,86200000.0
2008-02-20 17:57:00,1.6031,1.6036,1.60305,1.6032,121000000.0
2008-02-20 17:58:00,1.6032,1.6033,1.603,1.603,14400000.0
2008-02-20 17:59:00,1.603,1.603,1.60205,1.6021,125600000.0
2008-02-20 18:00:00,1.6022,1.6029,1.602,1.6029,91800000.0
2008-02-20 18:01:00,1.6029,1.603,1.6025,1.6025,39500000.0
2008-02-20 18:02:00,1.6025,1.6027,1.60235,1.6025,74400000.0
2008-02-20 18:03:00,1.6026,1.6028,1.6026,1.6028,32800000.0
2008-02-20 18:04:00,1.6028,1.6029,1.6028,1.6029,7800000.0
2008-02-20 18:05:00,1.6029,1.603,1.6028,1.6029,16200000.0
2008-02-20 18:06:00,1.6029,1.6029,1.6026,1.6027,21200000.0
2008-02-20 18:07:00,1.6027,1.6029,1.6023,1.6024,63400000.0
2008-02-20 18:08:00,1.6024,1.6028,1.60235,1.6027,65700000.0
2008-02-20 18:09:00,1.6027,1.6032,1.6026,1.603,27900000.0
2008-02-20 18:10:00,1.603,1.6032,1.6029,1.603,44400000.0
2008-02-20 18:11:00,1.603,1.6033,1.603,1.6033,26800000.0
2008-02-20 18:12:00,1.6033,1.6038,1.6032,1.6035,60700000.0
2008-02-20 18:13:00,1.6035,1.6038,1.6034,1.6035,23000000.0
2008-02-20 18:14:00,1.6036,1.6036,1.6034,1.6036,15800000.0
2008-02-20 18:15:00,1.6036,1.604,1.6035,1.6038,28400000.0
2008-02-20 18:16:00,1.6037,1.6039,1.6037,1.6037,22800000.0
2008-02-20 18:17:00,1.6037,1.6038,1.6035,1.6036,20900000.0
2008-02-20 18:18:00,1.6036,1.604,1.6036,1.6039,22000000.0
2008-02-20 18:19:00,1.6039,1.6039,1.6033,1.6037,33400000.0
2008-02-20 18:20:00,1.6037,1.60395,1.6035,1.6038,45900000.0
2008-02-20 18:21:00,1.6038,1.6038,1.6035,1.6037,43100000.0
2008-02-20 18:22:00,1.6037,1.6037,1.6028,1.6028,126000000.0
2008-02-20 18:23:00,1.6028,1.6033,1.6027,1.6032,35800000.0
2008-02-20 18:24:00,1.6032,1.6034,1.60305,1.6033,21300000.0
2008-02-20 18:25:00,1.6033,1.6033,1.6027,1.6028,30900000.0
2008-02-20 18:26:00,1.6028,1.6029,1.6022,1.6024,32600000.0
2008-02-20 18:27:00,1.6024,1.6024,1.6019,1.602,23500000.0
2008-02-20 18:28:00,1.602,1.6024,1.60185,1.6024,56900000.0
2008-02-20 18:29:00,1.6024,1.6028,1.6023,1.6028,75600000.0
2008-02-20 18:30:00,1.6028,1.6029,1.6026,1.6027,9200000.0
2008-02-20 18:31:00,1.6027,1.6029,1.6024,1.6028,40300000.0
2008-02-20 18:32:00,1.6028,1.6031,1.6026,1.6028,25800000.0
2008-02-20 18:33:00,1.6028,1.6033,1.6027,1.60295,165500000.0
2008-02-20 18:34:00,1.60295,1.6031,1.6022,1.6024,290700000.0
2008-02-20 18:35:00,1.6024,1.6026,1.6021,1.6026,107600000.0
2008-02-20 18:36:00,1.6026,1.6026,1.6022,1.6022,288500000.0
2008-02-20 18:37:00,1.6022,1.6025,1.60215,1.6025,83200000.0
2008-02-20 18:38:00,1.6025,1.6032,1.6024,1.603,97000000.0
2008-02-20 18:39:00,1.603,1.6032,1.6028,1.6029,19300000.0
2008-02-20 18:40:00,1.6029,1.6029,1.6027,1.6027,8000000.0
2008-02-20 18:41:00,1.6027,1.6031,1.6026,1.60275,38300000.0
2008-02-20 18:42:00,1.60275,1.6031,1.60265,1.60285,318700000.0
2008-02-20 18:43:00,1.60285,1.6031,1.60275,1.603,351500000.0
2008-02-20 18:44:00,1.603,1.6032,1.6028,1.6028,14300000.0
2008-02-20 18:45:00,1.6028,1.6028,1.60185,1.60205,185900000.0
2008-02-20 18:46:00,1.60205,1.6023,1.60195,1.6023,100900000.0
2008-02-20 18:47:00,1.6023,1.6026,1.60215,1.6025,14300000.0
2008-02-20 18:48:00,1.6025,1.6027,1.6023,1.6027,16400000.0
2008-02-20 18:49:00,1.6027,1.6029,1.6026,1.6026,41500000.0
2008-02-20 18:50:00,1.6026,1.6028,1.60255,1.6028,104900000.0
2008-02-20 18:51:00,1.6028,1.6028,1.6025,1.6028,102200000.0
2008-02-20 18:52:00,1.6028,1.6028,1.6025,1.6026,38500000.0
2008-02-20 18:53:00,1.6026,1.60275,1.6026,1.60265,75400000.0
2008-02-20 18:54:00,1.60265,1.60265,1.60245,1.60255,137800000.0
2008-02-20 18:55:00,1.60255,1.6029,1.60245,1.6029,113300000.0
2008-02-20 18:56:00,1.6029,1.603,1.6028,1.6028,10600000.0
2008-02-20 18:57:00,1.6028,1.6028,1.60245,1.6027,117200000.0
2008-02-20 18:58:00,1.6027,1.6028,1.60245,1.6027,62600000.0
2008-02-20 18:59:00,1.6027,1.603,1.6027,1.6029,23000000.0
2008-02-20 19:00:00,1.6028,1.6033,1.6028,1.6033,81800000.0
2008-02-20 19:01:00,1.6033,1.6037,1.6031,1.6033,23400000.0
2008-02-20 19:02:00,1.6033,1.6036,1.6033,1.6034,27000000.0
2008-02-20 19:03:00,1.6034,1.6035,1.6031,1.6032,13000000.0
2008-02-20 19:04:00,1.6032,1.6032,1.6022,1.6025,99600000.0
2008-02-20 19:05:00,1.6025,1.6033,1.60225,1.6029,67600000.0
2008-02-20 19:06:00,1.6029,1.6031,1.6027,1.6029,24200000.0
2008-02-20 19:07:00,1.6029,1.603,1.6023,1.6024,31900000.0
2008-02-20 19:08:00,1.6025,1.6029,1.6024,1.6026,122900000.0
2008-02-20 19:09:00,1.6026,1.6029,1.6019,1.6029,45300000.0
2008-02-20 19:10:00,1.6029,1.6031,1.6025,1.6028,30200000.0
2008-02-20 19:11:00,1.6028,1.6031,1.6025,1.603,61400000.0
2008-02-20 19:12:00,1.603,1.6034,1.6028,1.603,23900000.0
2008-02-20 19:13:00,1.603,1.6035,1.603,1.6035,33200000.0
2008-02-20 19:14:00,1.6035,1.6035,1.6026,1.6026,56900000.0
2008-02-20 19:15:00,1.6027,1.6035,1.6026,1.603,70500000.0
2008-02-20 19:16:00,1.603,1.6031,1.6027,1.6027,32000000.0
2008-02-20 19:17:00,1.6027,1.6028,1.6023,1.6026,35600000.0
2008-02-20 19:18:00,1.6026,1.6027,1.6014,1.6017,75200000.0
2008-02-20 19:19:00,1.6017,1.6021,1.60155,1.6019,89200000.0
2008-02-20 19:20:00,1.6019,1.6025,1.6015,1.6015,58200000.0
2008-02-20 19:21:00,1.6013,1.6026,1.6013,1.6022,63000000.0
2008-02-20 19:22:00,1.6022,1.6024,1.6017,1.6019,137600000.0
2008-02-20 19:23:00,1.6019,1.6022,1.6019,1.6022,32600000.0
2008-02-20 19:24:00,1.6022,1.6028,1.60205,1.60225,87500000.0
2008-02-20 19:25:00,1.60225,1.6029,1.6019,1.6022,112400000.0
2008-02-20 19:26:00,1.6022,1.6026,1.602,1.6023,63600000.0
2008-02-20 19:27:00,1.6024,1.6025,1.6022,1.6022,31500000.0
2008-02-20 19:28:00,1.6022,1.6025,1.6019,1.6024,155300000.0
2008-02-20 19:29:00,1.6024,1.6027,1.60225,1.6024,28400000.0
2008-02-20 19:30:00,1.6024,1.6026,1.6021,1.6022,26200000.0
2008-02-20 19:31:00,1.60215,1.60235,1.60185,1.602,217700000.0
2008-02-20 19:32:00,1.602,1.6023,1.6018,1.602,105900000.0
2008-02-20 19:33:00,1.602,1.6023,1.6018,1.6018,72200000.0
2008-02-20 19:34:00,1.6018,1.6019,1.6014,1.6018,90200000.0
2008-02-20 19:35:00,1.6018,1.6023,1.6018,1.6023,41300000.0
2008-02-20 19:36:00,1.6023,1.6027,1.60205,1.6023,41600000.0
2008-02-20 19:37:00,1.6023,1.6024,1.60135,1.6017,54700000.0
2008-02-20 19:38:00,1.6017,1.6017,1.6009,1.601,24000000.0
2008-02-20 19:39:00,1.601,1.6014,1.6007,1.6014,77000000.0
2008-02-20 19:40:00,1.6014,1.6021,1.6014,1.6021,120700000.0
2008-02-20 19:41:00,1.6021,1.6022,1.6019,1.6021,45500000.0
2008-02-20 19:42:00,1.6021,1.6022,1.6018,1.6019,110800000.0
2008-02-20 19:43:00,1.60185,1.6021,1.60175,1.6018,140500000.0
2008-02-20 19:44:00,1.6018,1.60225,1.6018,1.60225,48500000.0
2008-02-20 19:45:00,1.60225,1.6025,1.6022,1.6025,49500000.0
2008-02-20 19:46:00,1.6025,1.6025,1.6023,1.6024,55600000.0
2008-02-20 19:47:00,1.6024,1.6027,1.6023,1.6023,18600000.0
2008-02-20 19:48:00,1.6023,1.6026,1.6023,1.6026,50700000.0
2008-02-20 19:49:00,1.6026,1.6028,1.6021,1.60225,224399997.0
2008-02-20 19:50:00,1.6022,1.6024,1.6022,1.6023,22500000.0
2008-02-20 19:51:00,1.6023,1.6023,1.6016,1.6021,69000000.0
2008-02-20 19:52:00,1.6021,1.6024,1.6018,1.602,44800000.0
2008-02-20 19:53:00,1.602,1.6021,1.6016,1.6016,12800000.0
2008-02-20 19:54:00,1.6016,1.602,1.60145,1.6016,92100000.0
2008-02-20 19:55:00,1.6016,1.602,1.60135,1.6019,156300000.0
2008-02-20 19:56:00,1.6019,1.602,1.6019,1.602,16600000.0
2008-02-20 19:57:00,1.602,1.6023,1.6019,1.6023,13400000.0
2008-02-20 19:58:00,1.6024,1.6024,1.6021,1.6022,71400000.0
2008-02-20 19:59:00,1.6022,1.6025,1.6021,1.6022,20600000.0
2008-02-20 20:00:00,1.6022,1.6025,1.6022,1.6025,12600000.0
2008-02-20 20:01:00,1.6025,1.6025,1.6023,1.6024,5000000.0
2008-02-20 20:02:00,1.6024,1.6024,1.6022,1.6022,5400000.0
2008-02-20 20:03:00,1.6022,1.6022,1.6019,1.602,12000000.0
2008-02-20 20:04:00,1.602,1.6021,1.6013,1.6013,22600000.0
2008-02-20 20:05:00,1.6013,1.6015,1.6011,1.6014,43800000.0
2008-02-20 20:06:00,1.6014,1.6016,1.6008,1.6008,79100000.0
2008-02-20 20:07:00,1.6008,1.6011,1.6008,1.6011,12200000.0
2008-02-20 20:08:00,1.6011,1.6016,1.6009,1.6013,91900000.0
2008-02-20 20:09:00,1.6013,1.6013,1.6008,1.6009,31300000.0
2008-02-20 20:10:00,1.6009,1.601,1.6006,1.601,29500000.0
2008-02-20 20:11:00,1.601,1.601,1.6005,1.6005,20000000.0
2008-02-20 20:12:00,1.6005,1.6011,1.6004,1.6009,35200000.0
2008-02-20 20:13:00,1.6009,1.6011,1.6009,1.6011,11000000.0
2008-02-20 20:14:00,1.6011,1.6012,1.601,1.601,6400000.0
2008-02-20 20:15:00,1.601,1.6011,1.601,1.601,11000000.0
2008-02-20 20:16:00,1.601,1.6012,1.601,1.6012,11400000.0
2008-02-20 20:17:00,1.6012,1.6013,1.601,1.6011,22800000.0
2008-02-20 20:18:00,1.6011,1.6011,1.6009,1.60095,7400000.0
2008-02-20 20:19:00,1.60095,1.6012,1.6007,1.60105,26100000.0
2008-02-20 20:20:00,1.60105,1.60105,1.60055,1.6009,37600000.0
2008-02-20 20:21:00,1.6009,1.601,1.6007,1.6009,16600000.0
2008-02-20 20:22:00,1.6009,1.6012,1.6007,1.6012,18900000.0
2008-02-20 20:23:00,1.6012,1.6013,1.6011,1.6011,12100000.0
2008-02-20 20:24:00,1.6011,1.6012,1.6004,1.6007,36900000.0
2008-02-20 20:25:00,1.6007,1.6012,1.6007,1.6009,19200000.0
2008-02-20 20:26:00,1.6009,1.6012,1.6009,1.6011,13200000.0
2008-02-20 20:27:00,1.6011,1.6012,1.6009,1.6009,33000000.0
2008-02-20 20:28:00,1.6009,1.601,1.6006,1.6008,13000000.0
2008-02-20 20:29:00,1.6008,1.6014,1.6008,1.6014,18600000.0
2008-02-20 20:30:00,1.6014,1.6016,1.6012,1.6015,20600000.0
2008-02-20 20:31:00,1.6015,1.602,1.6015,1.6019,42000000.0
2008-02-20 20:32:00,1.6019,1.6021,1.6017,1.6019,18600000.0
2008-02-20 20:33:00,1.6019,1.6021,1.6019,1.602,9000000.0
2008-02-20 20:34:00,1.602,1.6023,1.6019,1.602,13200000.0
2008-02-20 20:35:00,1.602,1.602,1.6007,1.6011,62700000.0
2008-02-20 20:36:00,1.6011,1.6011,1.6006,1.60085,19800000.0
2008-02-20 20:37:00,1.60085,1.601,1.6008,1.6008,4200000.0
2008-02-20 20:38:00,1.6008,1.6017,1.6008,1.6015,16100000.0
2008-02-20 20:39:00,1.6015,1.6018,1.6014,1.6016,7800000.0
2008-02-20 20:40:00,1.6016,1.6019,1.6014,1.6016,24800000.0
2008-02-20 20:41:00,1.6018,1.6018,1.601,1.6011,67200000.0
2008-02-20 20:42:00,1.6011,1.6011,1.6006,1.6006,46400000.0
2008-02-20 20:43:00,1.6008,1.6013,1.6008,1.6011,12400000.0
2008-02-20 20:44:00,1.6011,1.6012,1.6011,1.6012,7000000.0
2008-02-20 20:45:00,1.6012,1.6012,1.601,1.6011,9200000.0
2008-02-20 20:46:00,1.6011,1.6016,1.6011,1.6015,15900000.0
2008-02-20 20:47:00,1.6015,1.6017,1.6013,1.6016,34700000.0
2008-02-20 20:48:00,1.6016,1.6022,1.6015,1.602,14000000.0
2008-02-20 20:49:00,1.602,1.6021,1.6014,1.6015,14000000.0
2008-02-20 20:50:00,1.6015,1.6024,1.6015,1.6023,13400000.0
2008-02-20 20:51:00,1.6023,1.6023,1.6017,1.6021,51900000.0
2008-02-20 20:52:00,1.6021,1.6021,1.6013,1.6016,49100000.0
2008-02-20 20:53:00,1.6016,1.6017,1.6011,1.6015,15800000.0
2008-02-20 20:54:00,1.6015,1.6018,1.6015,1.6016,19300000.0
2008-02-20 20:55:00,1.6016,1.6023,1.6016,1.6022,25900000.0
2008-02-20 20:56:00,1.6022,1.6022,1.6018,1.6022,20600000.0
2008-02-20 20:57:00,1.6022,1.6026,1.6022,1.6026,16400000.0
2008-02-20 20:58:00,1.6026,1.6027,1.60205,1.60205,54000000.0
2008-02-20 20:59:00,1.60205,1.60235,1.60165,1.60235,293900000.0
2008-02-20 21:00:00,1.60235,1.60305,1.6019,1.6025,119400000.0
2008-02-20 21:01:00,1.6025,1.6036,1.6022,1.6027,148600000.0
2008-02-20 21:02:00,1.6026,1.603,1.6017,1.6019,47500000.0
2008-02-20 21:03:00,1.60205,1.6031,1.60205,1.6028,46800000.0
2008-02-20 21:04:00,1.6028,1.6032,1.6026,1.6032,29000000.0
2008-02-20 21:05:00,1.6032,1.6032,1.6022,1.6026,29000000.0
2008-02-20 21:06:00,1.6026,1.6029,1.6023,1.6026,33800000.0
2008-02-20 21:07:00,1.6026,1.6027,1.6019,1.6024,55300000.0
2008-02-20 21:08:00,1.6024,1.6024,1.6009,1.6015,32200000.0
2008-02-20 21:09:00,1.6017,1.6028,1.6016,1.6026,48300000.0
2008-02-20 21:10:00,1.6026,1.6034,1.6025,1.603,71700000.0
2008-02-20 21:11:00,1.603,1.603,1.60215,1.6022,49400000.0
2008-02-20 21:12:00,1.6022,1.6027,1.6022,1.6024,80200000.0
2008-02-20 21:13:00,1.6024,1.603,1.60155,1.6019,60300000.0
2008-02-20 21:14:00,1.6019,1.6029,1.6019,1.6026,62900000.0
2008-02-20 21:15:00,1.60265,1.6029,1.6024,1.6024,42800000.0
2008-02-20 21:16:00,1.6024,1.6029,1.60225,1.6027,151100000.0
2008-02-20 21:17:00,1.6027,1.6028,1.6023,1.6024,19700000.0
2008-02-20 21:18:00,1.6024,1.6028,1.602,1.6022,70300000.0
2008-02-20 21:19:00,1.60235,1.603,1.60235,1.603,58700000.0
2008-02-20 21:20:00,1.603,1.603,1.6025,1.6026,29800000.0
2008-02-20 21:21:00,1.6026,1.603,1.6021,1.60295,134000000.0
2008-02-20 21:22:00,1.60295,1.60295,1.6021,1.6021,136300000.0
2008-02-20 21:23:00,1.6021,1.6028,1.6021,1.6022,87000000.0
2008-02-20 21:24:00,1.6022,1.6027,1.6022,1.6025,17100000.0
2008-02-20 21:25:00,1.6025,1.6025,1.6019,1.6022,44400000.0
2008-02-20 21:26:00,1.6022,1.6023,1.602,1.602,45900000.0
2008-02-20 21:27:00,1.602,1.6026,1.602,1.6023,35200000.0
2008-02-20 21:28:00,1.6023,1.6027,1.6023,1.6024,39600000.0
2008-02-20 21:29:00,1.6024,1.6029,1.6019,1.602,58200000.0
2008-02-20 21:30:00,1.602,1.6026,1.602,1.6023,56400000.0
2008-02-20 21:31:00,1.6023,1.6026,1.6023,1.6023,22600000.0
2008-02-20 21:32:00,1.6023,1.6031,1.6023,1.6028,29700000.0
2008-02-20 21:33:00,1.6028,1.603,1.6027,1.6028,15200000.0
2008-02-20 21:34:00,1.6028,1.603,1.6025,1.6025,9400000.0
2008-02-20 21:35:00,1.6025,1.6028,1.6023,1.6026,22000000.0
2008-02-20 21:36:00,1.6026,1.6029,1.6019,1.6021,37300000.0
2008-02-20 21:37:00,1.6021,1.6024,1.6018,1.6022,43700000.0
2008-02-20 21:38:00,1.6022,1.6024,1.6022,1.6023,18000000.0
2008-02-20 21:39:00,1.6023,1.6027,1.60205,1.6025,36600000.0
2008-02-20 21:40:00,1.6023,1.6024,1.6017,1.6017,23000000.0
2008-02-20 21:41:00,1.6017,1.602,1.6017,1.6018,24000000.0
2008-02-20 21:42:00,1.6018,1.6019,1.6016,1.6017,24100000.0
2008-02-20 21:43:00,1.6017,1.6019,1.60145,1.6016,53800000.0
2008-02-20 21:44:00,1.6016,1.6018,1.6012,1.6015,42400000.0
2008-02-20 21:45:00,1.6015,1.6017,1.6015,1.6017,13800000.0
2008-02-20 21:46:00,1.6017,1.6019,1.6015,1.6018,26400000.0
2008-02-20 21:47:00,1.6018,1.602,1.6013,1.6016,169800000.0
2008-02-20 21:48:00,1.6016,1.6019,1.60155,1.6017,69600000.0
2008-02-20 21:49:00,1.6017,1.6021,1.6014,1.6016,29800000.0
2008-02-20 21:50:00,1.6016,1.602,1.6014,1.6016,69100000.0
2008-02-20 21:51:00,1.60165,1.6024,1.6016,1.6024,35300000.0
2008-02-20 21:52:00,1.6024,1.6025,1.6021,1.6021,47000000.0
2008-02-20 21:53:00,1.6021,1.60215,1.6016,1.60165,64600000.0
2008-02-20 21:54:00,1.6017,1.60265,1.6017,1.6026,78100000.0
2008-02-20 21:55:00,1.6026,1.603,1.6024,1.603,38300000.0
2008-02-20 21:56:00,1.603,1.6031,1.6028,1.603,17100000.0
2008-02-20 21:57:00,1.603,1.603,1.602,1.6023,32800000.0
2008-02-20 21:58:00,1.6023,1.6023,1.6016,1.6018,23500000.0
2008-02-20 21:59:00,1.6018,1.6021,1.6017,1.6018,33800000.0
2008-02-20 22:00:00,1.6018,1.6021,1.6013,1.6017,48600000.0
2008-02-20 22:01:00,1.6017,1.6019,1.6015,1.6016,78900000.0
2008-02-20 22:02:00,1.6016,1.6016,1.6013,1.6013,18000000.0
2008-02-20 22:03:00,1.6013,1.6015,1.6012,1.6013,19000000.0
2008-02-20 22:04:00,1.6013,1.6015,1.6011,1.6015,32700000.0
2008-02-20 22:05:00,1.6015,1.6015,1.6014,1.6014,14800000.0
2008-02-20 22:06:00,1.6014,1.6014,1.6012,1.6012,7400000.0
2008-02-20 22:07:00,1.6012,1.6014,1.6012,1.6014,17800000.0
2008-02-20 22:08:00,1.6014,1.6016,1.6013,1.6015,20000000.0
2008-02-20 22:09:00,1.6015,1.6017,1.6015,1.6015,9900000.0
2008-02-20 22:10:00,1.6015,1.6015,1.6013,1.6013,37000000.0
2008-02-20 22:11:00,1.6013,1.6013,1.6009,1.6009,20600000.0
2008-02-20 22:12:00,1.6009,1.6016,1.6009,1.6016,63900000.0
2008-02-20 22:13:00,1.6016,1.60175,1.6015,1.60175,23900000.0
2008-02-20 22:14:00,1.60175,1.6022,1.60175,1.6022,72700000.0
2008-02-20 22:15:00,1.6022,1.6024,1.60205,1.6023,43100000.0
2008-02-20 22:16:00,1.6023,1.6023,1.602,1.6022,13600000.0
2008-02-20 22:17:00,1.6022,1.6027,1.6022,1.6026,24400000.0
2008-02-20 22:18:00,1.6026,1.603,1.6024,1.603,22000000.0
2008-02-20 22:19:00,1.603,1.603,1.6023,1.6025,135300000.0
2008-02-20 22:20:00,1.6025,1.6027,1.6024,1.6024,10600000.0
2008-02-20 22:21:00,1.6024,1.6025,1.6021,1.6022,18600000.0
2008-02-20 22:22:00,1.6022,1.6025,1.602,1.6025,9800000.0
2008-02-20 22:23:00,1.6025,1.6029,1.6025,1.6027,4000000.0
2008-02-20 22:24:00,1.6027,1.6031,1.6027,1.603,10000000.0
2008-02-20 22:25:00,1.603,1.603,1.6028,1.6028,5400000.0
2008-02-20 22:26:00,1.6028,1.603,1.6028,1.603,7000000.0
2008-02-20 22:27:00,1.603,1.6031,1.603,1.6031,5000000.0
2008-02-20 22:28:00,1.6031,1.6033,1.6031,1.6033,5800000.0
2008-02-20 22:29:00,1.6033,1.6034,1.6029,1.6029,7800000.0
2008-02-20 22:30:00,1.6029,1.6035,1.6029,1.6035,7400000.0
2008-02-20 22:31:00,1.6035,1.6037,1.6034,1.6034,10800000.0
2008-02-20 22:32:00,1.6034,1.6034,1.603,1.603,9000000.0
2008-02-20 22:33:00,1.6028,1.603,1.6028,1.6028,12800000.0
2008-02-20 22:34:00,1.6028,1.6028,1.6025,1.6025,18100000.0
2008-02-20 22:35:00,1.6025,1.603,1.6025,1.6027,21600000.0
2008-02-20 22:36:00,1.6028,1.6028,1.6028,1.6028,4000000.0
2008-02-20 22:37:00,1.6028,1.6028,1.6027,1.6027,7400000.0
2008-02-20 22:38:00,1.6027,1.6027,1.6025,1.6025,5200000.0
2008-02-20 22:39:00,1.6025,1.6028,1.6025,1.6025,24000000.0
2008-02-20 22:40:00,1.6025,1.6026,1.6023,1.6025,8400000.0
2008-02-20 22:41:00,1.6025,1.6026,1.6023,1.6025,11000000.0
2008-02-20 22:42:00,1.6025,1.6026,1.6024,1.6024,10200000.0
2008-02-20 22:43:00,1.6024,1.6025,1.6023,1.6023,3200000.0
2008-02-20 22:44:00,1.6023,1.6025,1.6021,1.6023,9600000.0
2008-02-20 22:45:00,1.6023,1.6024,1.6022,1.6024,5600000.0
2008-02-20 22:46:00,1.6024,1.6024,1.6019,1.6019,70600000.0
2008-02-20 22:47:00,1.6019,1.602,1.6019,1.6019,6800000.0
2008-02-20 22:48:00,1.6019,1.6019,1.6017,1.6017,6600000.0
2008-02-20 22:49:00,1.6017,1.602,1.6017,1.602,10000000.0
2008-02-20 22:50:00,1.602,1.602,1.6014,1.6015,42800000.0
2008-02-20 22:51:00,1.6015,1.6017,1.6014,1.6015,136400000.0
2008-02-20 22:52:00,1.6015,1.6017,1.6015,1.60165,78100000.0
2008-02-20 22:53:00,1.6019,1.6019,1.6016,1.6016,7200000.0
2008-02-20 22:54:00,1.6016,1.6017,1.6016,1.6016,5800000.0
2008-02-20 22:55:00,1.6016,1.6016,1.6016,1.6016,6000000.0
2008-02-20 22:56:00,1.6016,1.6018,1.6016,1.6018,5000000.0
2008-02-20 22:57:00,1.6018,1.6021,1.6018,1.6021,5500000.0
2008-02-20 22:58:00,1.6021,1.6024,1.6021,1.6024,19200000.0
2008-02-20 22:59:00,1.6025,1.6026,1.6019,1.6019,15200000.0
2008-02-20 23:00:00,1.6019,1.6023,1.6019,1.6021,15800000.0
2008-02-20 23:01:00,1.6021,1.6023,1.6021,1.6022,7200000.0
2008-02-20 23:02:00,1.6022,1.6022,1.6019,1.6022,6000000.0
2008-02-20 23:03:00,1.6022,1.6023,1.6022,1.6022,3600000.0
2008-02-20 23:04:00,1.6022,1.6022,1.6022,1.6022,3600000.0
2008-02-20 23:05:00,1.6022,1.6022,1.602,1.602,7400000.0
2008-02-20 23:06:00,1.602,1.602,1.6019,1.602,4200000.0
2008-02-20 23:07:00,1.602,1.6022,1.6018,1.6019,8600000.0
2008-02-20 23:08:00,1.6019,1.6019,1.6017,1.6017,10000000.0
2008-02-20 23:09:00,1.6017,1.6019,1.60095,1.60095,45000000.0
2008-02-20 23:10:00,1.601,1.6014,1.601,1.6014,24500000.0
2008-02-20 23:11:00,1.6014,1.6015,1.6014,1.6015,2000000.0
2008-02-20 23:12:00,1.6015,1.6016,1.6012,1.6012,22400000.0
2008-02-20 23:13:00,1.60125,1.6017,1.6012,1.6014,90600000.0
2008-02-20 23:14:00,1.6014,1.6014,1.6012,1.6014,24400000.0
2008-02-20 23:15:00,1.6014,1.6016,1.6014,1.6016,5000000.0
2008-02-20 23:16:00,1.6016,1.6018,1.6016,1.6018,7200000.0
2008-02-20 23:17:00,1.6018,1.6018,1.6013,1.6014,24400000.0
2008-02-20 23:18:00,1.6014,1.6015,1.6014,1.6015,14400000.0
2008-02-20 23:19:00,1.6015,1.6017,1.6014,1.6014,10600000.0
2008-02-20 23:20:00,1.6003,1.6009,1.6003,1.6007,56800000.0
2008-02-20 23:21:00,1.6007,1.601,1.60025,1.601,59200000.0
2008-02-20 23:22:00,1.601,1.601,1.5999,1.6001,55000000.0
2008-02-20 23:23:00,1.59995,1.6002,1.5995,1.5999,62000000.0
2008-02-20 23:24:00,1.5999,1.6,1.5999,1.6,13600000.0
2008-02-20 23:25:00,1.6,1.6002,1.5998,1.6,58600000.0
2008-02-20 23:26:00,1.6,1.6002,1.6,1.6001,6600000.0
2008-02-20 23:27:00,1.6001,1.6002,1.6,1.6002,16400000.0
2008-02-20 23:28:00,1.6002,1.6002,1.6,1.6002,7400000.0
2008-02-20 23:29:00,1.6002,1.6004,1.5999,1.6002,39400000.0
2008-02-20 23:30:00,1.6002,1.6004,1.6,1.6003,19100000.0
2008-02-20 23:31:00,1.6003,1.6004,1.6002,1.6003,15400000.0
2008-02-20 23:32:00,1.6003,1.6009,1.6001,1.6009,184200000.0
2008-02-20 23:33:00,1.6009,1.6016,1.6008,1.6016,199600000.0
2008-02-20 23:34:00,1.6016,1.6019,1.6014,1.6019,165500000.0
2008-02-20 23:35:00,1.6019,1.6019,1.6015,1.6015,52600000.0
2008-02-20 23:36:00,1.6015,1.6016,1.6013,1.6013,162400000.0
2008-02-20 23:37:00,1.6013,1.6017,1.6013,1.6014,274300000.0
2008-02-20 23:38:00,1.6014,1.6014,1.6012,1.6012,23400000.0
2008-02-20 23:39:00,1.6012,1.6014,1.6009,1.6012,39600000.0
2008-02-20 23:40:00,1.6012,1.6015,1.6012,1.6013,15100000.0
2008-02-20 23:41:00,1.6013,1.6013,1.6005,1.6005,40700000.0
2008-02-20 23:42:00,1.6005,1.6006,1.6003,1.6006,20500000.0
2008-02-20 23:43:00,1.6004,1.6004,1.5996,1.6,229400000.0
2008-02-20 23:44:00,1.6001,1.6004,1.5998,1.6002,166000000.0
2008-02-20 23:45:00,1.6003,1.6006,1.6003,1.6005,43300000.0
2008-02-20 23:46:00,1.6005,1.6009,1.6005,1.6009,253200000.0
2008-02-20 23:47:00,1.6011,1.6011,1.6011,1.6011,5200000.0
2008-02-20 23:48:00,1.6011,1.6014,1.601,1.6012,16600000.0
2008-02-20 23:49:00,1.6012,1.6018,1.6011,1.6018,10500000.0
2008-02-20 23:50:00,1.6018,1.6019,1.6016,1.6017,50700000.0
2008-02-20 23:51:00,1.6017,1.6019,1.6014,1.6016,367000000.0
2008-02-20 23:52:00,1.6016,1.6016,1.601,1.6011,203000000.0
2008-02-20 23:53:00,1.6011,1.6018,1.6011,1.6013,50300000.0
2008-02-20 23:54:00,1.6013,1.6017,1.6013,1.6017,43700000.0
2008-02-20 23:55:00,1.6017,1.6017,1.6017,1.6017,20100000.0
2008-02-20 23:56:00,1.6017,1.6022,1.6016,1.602,29400000.0
2008-02-20 23:57:00,1.602,1.6022,1.602,1.6021,97100000.0
2008-02-20 23:58:00,1.6021,1.6024,1.602,1.6023,129200000.0
2008-02-20 23:59:00,1.6021,1.6021,1.6014,1.6019,183500000.0
2008-02-21 00:00:00,1.6019,1.6019,1.6017,1.6018,313800000.0
2008-02-21 00:01:00,1.6018,1.6021,1.6016,1.6019,365000000.0
2008-02-21 00:02:00,1.6018,1.6019,1.6018,1.6019,11800000.0
2008-02-21 00:03:00,1.6019,1.6019,1.6013,1.6013,20600000.0
2008-02-21 00:04:00,1.6013,1.6018,1.6013,1.6016,27600000.0
2008-02-21 00:05:00,1.6016,1.602,1.6016,1.602,15700000.0
2008-02-21 00:06:00,1.602,1.6021,1.6016,1.6021,82200000.0
2008-02-21 00:07:00,1.6021,1.6021,1.6018,1.6018,17600000.0
2008-02-21 00:08:00,1.6018,1.602,1.6018,1.6018,94600000.0
2008-02-21 00:09:00,1.6018,1.602,1.6013,1.6016,41400000.0
2008-02-21 00:10:00,1.6016,1.6016,1.6016,1.6016,9000000.0
2008-02-21 00:11:00,1.6016,1.6019,1.6016,1.6019,12600000.0
2008-02-21 00:12:00,1.6019,1.6019,1.6018,1.6018,12400000.0
2008-02-21 00:13:00,1.6018,1.6018,1.6017,1.6017,14000000.0
2008-02-21 00:14:00,1.6017,1.6018,1.6016,1.6018,40800000.0
2008-02-21 00:15:00,1.6018,1.6019,1.6017,1.6017,16700000.0
2008-02-21 00:16:00,1.6017,1.6018,1.6017,1.6018,14700000.0
2008-02-21 00:17:00,1.6018,1.602,1.6017,1.6018,16100000.0
2008-02-21 00:18:00,1.6018,1.602,1.6018,1.6019,9200000.0
2008-02-21 00:19:00,1.6019,1.602,1.6014,1.6014,28000000.0
2008-02-21 00:20:00,1.6014,1.6014,1.6014,1.6014,8000000.0
2008-02-21 00:21:00,1.6014,1.6018,1.6014,1.6018,6800000.0
2008-02-21 00:22:00,1.6018,1.6019,1.6018,1.6019,5500000.0
2008-02-21 00:23:00,1.6019,1.6019,1.6019,1.6019,3700000.0
2008-02-21 00:24:00,1.6018,1.602,1.6018,1.6018,14800000.0
2008-02-21 00:25:00,1.6018,1.6019,1.6018,1.6019,12300000.0
2008-02-21 00:26:00,1.6018,1.6018,1.6017,1.6017,6100000.0
2008-02-21 00:27:00,1.6018,1.6018,1.6017,1.6017,5700000.0
2008-02-21 00:28:00,1.6017,1.6019,1.6017,1.6019,2400000.0
2008-02-21 00:29:00,1.5999,1.6,1.5997,1.6,5000000.0
2008-02-21 00:30:00,1.6019,1.6019,1.6017,1.6017,5000000.0
2008-02-21 00:31:00,1.6017,1.6017,1.6017,1.6017,1500000.0
2008-02-21 00:32:00,1.6014,1.6016,1.6014,1.6014,18800000.0
2008-02-21 00:33:00,1.6014,1.6014,1.6014,1.6014,32400000.0
2008-02-21 00:34:00,1.6014,1.6017,1.6013,1.6017,29300000.0
2008-02-21 00:35:00,1.6017,1.6018,1.6012,1.6012,43100000.0
2008-02-21 00:36:00,1.6012,1.6013,1.6011,1.6012,11500000.0
2008-02-21 00:37:00,1.6012,1.6013,1.601,1.6012,27600000.0
2008-02-21 00:38:00,1.6012,1.6012,1.6011,1.6011,6800000.0
2008-02-21 00:39:00,1.6011,1.6011,1.601,1.601,17600000.0
2008-02-21 00:40:00,1.601,1.601,1.6003,1.6006,45000000.0
2008-02-21 00:41:00,1.6006,1.6006,1.5996,1.5997,75200000.0
2008-02-21 00:42:00,1.5997,1.5999,1.5993,1.5998,120400000.0
2008-02-21 00:43:00,1.5998,1.6002,1.5998,1.6002,30900000.0
2008-02-21 00:44:00,1.6002,1.6002,1.6001,1.6002,17300000.0
2008-02-21 00:45:00,1.6004,1.6004,1.6,1.6001,22200000.0
2008-02-21 00:46:00,1.6,1.6002,1.5999,1.6001,47600000.0
2008-02-21 00:47:00,1.6001,1.6001,1.5999,1.5999,14700000.0
2008-02-21 00:48:00,1.5998,1.5999,1.5998,1.5998,20600000.0
2008-02-21 00:49:00,1.5998,1.5998,1.5995,1.5996,33200000.0
2008-02-21 00:50:00,1.5996,1.5997,1.5996,1.5997,18300000.0
2008-02-21 00:51:00,1.5997,1.5997,1.5996,1.5996,8200000.0
2008-02-21 00:52:00,1.5996,1.5997,1.5994,1.5997,23700000.0
2008-02-21 00:53:00,1.5997,1.5998,1.5997,1.5998,13000000.0
2008-02-21 00:54:00,1.5998,1.5999,1.5997,1.5997,31800000.0
2008-02-21 00:55:00,1.5997,1.5998,1.5993,1.5998,36100000.0
2008-02-21 00:56:00,1.5998,1.5998,1.5997,1.5997,5000000.0
2008-02-21 00:57:00,1.5998,1.6001,1.5998,1.6001,28700000.0
2008-02-21 00:58:00,1.6001,1.6001,1.5995,1.5995,70600000.0
2008-02-21 00:59:00,1.5995,1.5997,1.5994,1.5996,14900000.0
2008-02-21 01:00:00,1.5996,1.6,1.5996,1.5999,36900000.0
2008-02-21 01:01:00,1.5999,1.6,1.5998,1.6,26800000.0
2008-02-21 01:02:00,1.6,1.6,1.59965,1.59965,39700000.0
2008-02-21 01:03:00,1.59965,1.6,1.59965,1.5998,40300000.0
2008-02-21 01:04:00,1.5998,1.5999,1.5997,1.5998,53700000.0
2008-02-21 01:05:00,1.5998,1.6,1.5998,1.5999,59200000.0
2008-02-21 01:06:00,1.5999,1.601,1.5999,1.601,234500000.0
2008-02-21 01:07:00,1.601,1.601,1.6001,1.6003,115600000.0
2008-02-21 01:08:00,1.6003,1.6003,1.6003,1.6003,18100000.0
2008-02-21 01:09:00,1.6003,1.6003,1.6003,1.6003,1400000.0
2008-02-21 01:10:00,1.6003,1.6003,1.6001,1.6002,95900000.0
2008-02-21 01:11:00,1.6002,1.60025,1.6002,1.6002,85200000.0
2008-02-21 01:12:00,1.6002,1.6002,1.6002,1.6002,70500000.0
2008-02-21 01:13:00,1.6002,1.6006,1.6002,1.6005,167200000.0
2008-02-21 01:14:00,1.6005,1.6009,1.6002,1.60025,156500000.0
2008-02-21 01:15:00,1.60025,1.6004,1.6002,1.6004,56800000.0
2008-02-21 01:16:00,1.6004,1.6004,1.6002,1.6004,28200000.0
2008-02-21 01:17:00,1.6004,1.6006,1.6003,1.6006,56100000.0
2008-02-21 01:18:00,1.6006,1.6009,1.6006,1.6008,86800000.0
2008-02-21 01:19:00,1.6008,1.6009,1.6006,1.6009,54900000.0
2008-02-21 01:20:00,1.6009,1.6011,1.60065,1.60065,132300000.0
2008-02-21 01:21:00,1.60065,1.6009,1.6005,1.6009,97900000.0
2008-02-21 01:22:00,1.6009,1.601,1.6009,1.601,5500000.0
2008-02-21 01:23:00,1.601,1.601,1.6008,1.6008,13400000.0
2008-02-21 01:24:00,1.6008,1.6012,1.6008,1.6011,106600000.0
2008-02-21 01:25:00,1.6011,1.6012,1.6008,1.601,106500000.0
2008-02-21 01:26:00,1.601,1.6011,1.6009,1.6009,13800000.0
2008-02-21 01:27:00,1.6009,1.6009,1.6006,1.6006,80700000.0
2008-02-21 01:28:00,1.6006,1.6006,1.6001,1.6002,80500000.0
2008-02-21 01:29:00,1.6002,1.6004,1.6001,1.6003,36200000.0
2008-02-21 01:30:00,1.6003,1.6004,1.6001,1.6002,35800000.0
2008-02-21 01:31:00,1.6002,1.6006,1.6002,1.6004,38700000.0
2008-02-21 01:32:00,1.6004,1.6005,1.6002,1.6003,30600000.0
2008-02-21 01:33:00,1.6003,1.6003,1.6,1.6002,56100000.0
2008-02-21 01:34:00,1.6002,1.6002,1.6,1.6001,74100000.0
2008-02-21 01:35:00,1.6001,1.6002,1.6001,1.6002,25500000.0
2008-02-21 01:36:00,1.60015,1.6004,1.6001,1.6003,26800000.0
2008-02-21 01:37:00,1.6003,1.6004,1.6002,1.6004,48400000.0
2008-02-21 01:38:00,1.6004,1.6005,1.6003,1.6004,15700000.0
2008-02-21 01:39:00,1.6004,1.6006,1.6003,1.6003,39200000.0
2008-02-21 01:40:00,1.6003,1.6005,1.6002,1.6002,25600000.0
2008-02-21 01:41:00,1.6002,1.6005,1.6002,1.6003,52800000.0
2008-02-21 01:42:00,1.6003,1.6007,1.6003,1.6007,57800000.0
2008-02-21 01:43:00,1.6008,1.6008,1.6005,1.6006,67700000.0
2008-02-21 01:44:00,1.6006,1.6007,1.6006,1.6007,12500000.0
2008-02-21 01:45:00,1.6007,1.6008,1.6007,1.6007,14200000.0
2008-02-21 01:46:00,1.6007,1.6008,1.6007,1.6007,12800000.0
2008-02-21 01:47:00,1.6007,1.6007,1.6007,1.6007,11600000.0
2008-02-21 01:48:00,1.6007,1.6007,1.6003,1.6003,41200000.0
2008-02-21 01:49:00,1.6003,1.6004,1.6001,1.6002,99400000.0
2008-02-21 01:50:00,1.6002,1.6004,1.6002,1.6004,36600000.0
2008-02-21 01:51:00,1.6004,1.6006,1.6004,1.60045,27000000.0
2008-02-21 01:52:00,1.60045,1.60055,1.60045,1.60055,18100000.0
2008-02-21 01:53:00,1.60055,1.60065,1.60055,1.6006,18100000.0
2008-02-21 01:54:00,1.6006,1.6011,1.6006,1.60095,102700000.0
2008-02-21 01:55:00,1.60095,1.6011,1.6009,1.60095,31400000.0
2008-02-21 01:56:00,1.60095,1.6011,1.60085,1.601,40600000.0
2008-02-21 01:57:00,1.601,1.6013,1.60085,1.6009,71500000.0
2008-02-21 01:58:00,1.6009,1.6009,1.6006,1.6007,26300000.0
2008-02-21 01:59:00,1.6007,1.6007,1.6006,1.6007,14000000.0
2008-02-21 02:00:00,1.6007,1.6008,1.6006,1.6008,22500000.0
2008-02-21 02:01:00,1.6008,1.6009,1.6007,1.6008,26700000.0
2008-02-21 02:02:00,1.6008,1.60095,1.6007,1.60075,44500000.0
2008-02-21 02:03:00,1.60075,1.6016,1.60075,1.6016,115200000.0
2008-02-21 02:04:00,1.6016,1.6016,1.60105,1.60115,82400000.0
2008-02-21 02:05:00,1.60115,1.6012,1.6008,1.601,88300000.0
2008-02-21 02:06:00,1.601,1.6012,1.601,1.6012,175800000.0
2008-02-21 02:07:00,1.6012,1.6012,1.6009,1.6009,23900000.0
2008-02-21 02:08:00,1.6009,1.6011,1.6008,1.6008,16100000.0
2008-02-21 02:09:00,1.6008,1.601,1.60055,1.6008,73600000.0
2008-02-21 02:10:00,1.6008,1.6011,1.60065,1.6008,279300000.0
2008-02-21 02:11:00,1.6008,1.601,1.6004,1.6006,194500000.0
2008-02-21 02:12:00,1.6006,1.6007,1.60045,1.6007,100400000.0
2008-02-21 02:13:00,1.6007,1.6007,1.6005,1.6007,37400000.0
2008-02-21 02:14:00,1.6007,1.6009,1.6004,1.6004,120200000.0
2008-02-21 02:15:00,1.6004,1.6005,1.6003,1.6005,49600000.0
2008-02-21 02:16:00,1.6005,1.60085,1.60045,1.60085,48900000.0
2008-02-21 02:17:00,1.60085,1.601,1.60075,1.6008,55000000.0
2008-02-21 02:18:00,1.6008,1.601,1.6008,1.6009,34600000.0
2008-02-21 02:19:00,1.6009,1.60095,1.60065,1.60095,20600000.0
2008-02-21 02:20:00,1.60095,1.60095,1.6008,1.6009,24400000.0
2008-02-21 02:21:00,1.6009,1.6012,1.6009,1.601,19200000.0
2008-02-21 02:22:00,1.601,1.601,1.6006,1.60065,41000000.0
2008-02-21 02:23:00,1.60065,1.60095,1.6005,1.6009,81500000.0
2008-02-21 02:24:00,1.6009,1.60095,1.6008,1.6008,34300000.0
2008-02-21 02:25:00,1.6008,1.601,1.6007,1.6007,12400000.0
2008-02-21 02:26:00,1.6007,1.6007,1.6006,1.6006,20400000.0
2008-02-21 02:27:00,1.6006,1.6011,1.6005,1.60085,64800000.0
2008-02-21 02:28:00,1.60085,1.60105,1.60065,1.60075,79500000.0
2008-02-21 02:29:00,1.60075,1.6009,1.60065,1.6008,45600000.0
2008-02-21 02:30:00,1.6008,1.60155,1.6008,1.60105,232800000.0
2008-02-21 02:31:00,1.60105,1.6013,1.601,1.6012,47600000.0
2008-02-21 02:32:00,1.6012,1.6012,1.6007,1.60085,66200000.0
2008-02-21 02:33:00,1.60085,1.60085,1.6007,1.60075,130800000.0
2008-02-21 02:34:00,1.60075,1.60075,1.6006,1.60065,174900000.0
2008-02-21 02:35:00,1.60065,1.60065,1.6005,1.6005,73200000.0
2008-02-21 02:36:00,1.6005,1.60055,1.60025,1.6003,63200000.0
2008-02-21 02:37:00,1.6003,1.60055,1.6003,1.60055,30500000.0
2008-02-21 02:38:00,1.60055,1.60055,1.6005,1.6005,12100000.0
2008-02-21 02:39:00,1.6005,1.60065,1.60035,1.60065,79900000.0
2008-02-21 02:40:00,1.60065,1.6009,1.60045,1.6005,23600000.0
2008-02-21 02:41:00,1.6005,1.6008,1.6005,1.60055,73600000.0
2008-02-21 02:42:00,1.60055,1.60065,1.6005,1.60065,67800000.0
2008-02-21 02:43:00,1.60065,1.60065,1.6006,1.6006,8000000.0
2008-02-21 02:44:00,1.6006,1.6012,1.6006,1.6011,32400000.0
2008-02-21 02:45:00,1.6011,1.6014,1.6011,1.6014,190200000.0
2008-02-21 02:46:00,1.6014,1.6014,1.6011,1.6012,77600000.0
2008-02-21 02:47:00,1.6012,1.6012,1.6009,1.60105,86000000.0
2008-02-21 02:48:00,1.60105,1.60115,1.6009,1.60115,114200000.0
2008-02-21 02:49:00,1.60115,1.6015,1.6011,1.6014,53800000.0
2008-02-21 02:50:00,1.6014,1.6014,1.60115,1.60125,159200000.0
2008-02-21 02:51:00,1.60125,1.60125,1.6012,1.60125,17600000.0
2008-02-21 02:52:00,1.60135,1.6017,1.6011,1.60135,145200000.0
2008-02-21 02:53:00,1.60135,1.6015,1.60105,1.6013,70100000.0
2008-02-21 02:54:00,1.6013,1.6015,1.6012,1.6013,102500000.0
2008-02-21 02:55:00,1.6013,1.6015,1.60095,1.60105,110400000.0
2008-02-21 02:56:00,1.60105,1.60115,1.6007,1.60085,208500000.0
2008-02-21 02:57:00,1.60095,1.6017,1.60085,1.60165,359700000.0
2008-02-21 02:58:00,1.60165,1.60245,1.60165,1.6018,424100000.0
2008-02-21 02:59:00,1.6018,1.60225,1.6018,1.60225,172400000.0
2008-02-21 03:00:00,1.60225,1.60245,1.6021,1.60215,178800000.0
2008-02-21 03:01:00,1.60215,1.60215,1.6019,1.6021,113000000.0
2008-02-21 03:02:00,1.6021,1.6021,1.6018,1.60195,212400000.0
2008-02-21 03:03:00,1.60205,1.60235,1.60205,1.6022,160600000.0
2008-02-21 03:04:00,1.6022,1.60255,1.60215,1.60235,260100000.0
2008-02-21 03:05:00,1.60235,1.60235,1.60215,1.60235,136400000.0
2008-02-21 03:06:00,1.60235,1.60235,1.6019,1.60195,163700000.0
2008-02-21 03:07:00,1.60195,1.60235,1.60185,1.6022,125300000.0
2008-02-21 03:08:00,1.6022,1.6022,1.60205,1.6022,63600000.0
2008-02-21 03:09:00,1.6022,1.6025,1.6022,1.6025,22900000.0
2008-02-21 03:10:00,1.6025,1.6025,1.6024,1.6025,42900000.0
2008-02-21 03:11:00,1.6025,1.60255,1.60225,1.60225,195900000.0
2008-02-21 03:12:00,1.60225,1.6023,1.60195,1.6021,73300000.0
2008-02-21 03:13:00,1.60215,1.60235,1.60215,1.6022,25600000.0
2008-02-21 03:14:00,1.6022,1.6022,1.6022,1.6022,4800000.0
2008-02-21 03:15:00,1.6022,1.6025,1.6022,1.6025,34400000.0
2008-02-21 03:16:00,1.6025,1.6029,1.6025,1.6029,71100000.0
2008-02-21 03:17:00,1.6029,1.603,1.6029,1.6029,74400000.0
2008-02-21 03:18:00,1.6029,1.603,1.6029,1.603,23800000.0
2008-02-21 03:19:00,1.603,1.603,1.6029,1.603,25100000.0
2008-02-21 03:20:00,1.603,1.603,1.6029,1.6029,6400000.0
2008-02-21 03:21:00,1.6029,1.6029,1.6028,1.6028,18200000.0
2008-02-21 03:22:00,1.6028,1.6033,1.6028,1.60305,213500000.0
2008-02-21 03:23:00,1.60305,1.60305,1.6028,1.60295,57100000.0
2008-02-21 03:24:00,1.60295,1.60295,1.6028,1.6028,29800000.0
2008-02-21 03:25:00,1.6028,1.6028,1.6027,1.6028,21200000.0
2008-02-21 03:26:00,1.6028,1.6028,1.60245,1.6028,77000000.0
2008-02-21 03:27:00,1.6028,1.6028,1.60255,1.6028,13600000.0
2008-02-21 03:28:00,1.6028,1.6028,1.6026,1.60265,61700000.0
2008-02-21 03:29:00,1.60265,1.60265,1.60255,1.60255,35200000.0
2008-02-21 03:30:00,1.60255,1.6027,1.60255,1.6027,24800000.0
2008-02-21 03:31:00,1.6027,1.6027,1.6027,1.6027,3600000.0
2008-02-21 03:32:00,1.6027,1.6027,1.6027,1.6027,3200000.0
2008-02-21 03:33:00,1.6027,1.6033,1.6027,1.6031,67200000.0
2008-02-21 03:34:00,1.6031,1.6033,1.6031,1.6032,50300000.0
2008-02-21 03:35:00,1.6032,1.6033,1.6029,1.60305,144200000.0
2008-02-21 03:36:00,1.60305,1.6034,1.6028,1.6034,80000000.0
2008-02-21 03:37:00,1.6034,1.6039,1.6032,1.6036,92900000.0
2008-02-21 03:38:00,1.6036,1.6036,1.603,1.60315,296800000.0
2008-02-21 03:39:00,1.60315,1.6033,1.603,1.60305,106300000.0
2008-02-21 03:40:00,1.60305,1.60305,1.603,1.603,57600000.0
2008-02-21 03:41:00,1.603,1.60305,1.6028,1.6028,104400000.0
2008-02-21 03:42:00,1.6028,1.6034,1.6028,1.6032,73500000.0
2008-02-21 03:43:00,1.6032,1.6036,1.6032,1.6035,54300000.0
2008-02-21 03:44:00,1.6035,1.6036,1.6034,1.6036,17600000.0
2008-02-21 03:45:00,1.6036,1.6036,1.6032,1.6035,40200000.0
2008-02-21 03:46:00,1.6035,1.6035,1.60345,1.6035,4600000.0
2008-02-21 03:47:00,1.6035,1.6035,1.6034,1.6035,39200000.0
2008-02-21 03:48:00,1.6035,1.6036,1.6032,1.6034,18200000.0
2008-02-21 03:49:00,1.6034,1.6036,1.60335,1.6034,37200000.0
2008-02-21 03:50:00,1.6034,1.6035,1.6033,1.6034,19100000.0
2008-02-21 03:51:00,1.6034,1.6034,1.60305,1.60305,37800000.0
2008-02-21 03:52:00,1.6031,1.6033,1.6031,1.60325,30100000.0
2008-02-21 03:53:00,1.60325,1.6033,1.60305,1.60315,25600000.0
2008-02-21 03:54:00,1.60315,1.6032,1.603,1.6032,35200000.0
2008-02-21 03:55:00,1.6032,1.6034,1.6032,1.6034,37300000.0
2008-02-21 03:56:00,1.6034,1.6034,1.6033,1.60335,12500000.0
2008-02-21 03:57:00,1.60335,1.60335,1.60305,1.60315,28900000.0
2008-02-21 03:58:00,1.60315,1.60325,1.60295,1.6032,54000000.0
2008-02-21 03:59:00,1.6032,1.6034,1.60305,1.6033,58600000.0
2008-02-21 04:00:00,1.6033,1.6033,1.60265,1.6029,71900000.0
2008-02-21 04:01:00,1.6029,1.6029,1.6022,1.6027,256700000.0
2008-02-21 04:02:00,1.6027,1.60275,1.6026,1.6026,40300000.0
2008-02-21 04:03:00,1.6026,1.6028,1.6025,1.6027,86800000.0
2008-02-21 04:04:00,1.6026,1.6026,1.6023,1.60245,93000000.0
2008-02-21 04:05:00,1.60245,1.60255,1.6023,1.6024,74000000.0
2008-02-21 04:06:00,1.6024,1.6025,1.6023,1.60245,117400000.0
2008-02-21 04:07:00,1.60245,1.6025,1.60225,1.60225,92800000.0
2008-02-21 04:08:00,1.60225,1.60245,1.60205,1.60245,79700000.0
2008-02-21 04:09:00,1.60245,1.6025,1.6023,1.60245,53700000.0
2008-02-21 04:10:00,1.60245,1.6025,1.60225,1.60225,48000000.0
2008-02-21 04:11:00,1.60225,1.60235,1.6022,1.60235,35100000.0
2008-02-21 04:12:00,1.60235,1.6025,1.60235,1.6025,15500000.0
2008-02-21 04:13:00,1.6025,1.60265,1.6025,1.60265,43600000.0
2008-02-21 04:14:00,1.60265,1.60265,1.60255,1.60265,30000000.0
2008-02-21 04:15:00,1.60265,1.60275,1.6026,1.6027,41900000.0
2008-02-21 04:16:00,1.6027,1.6029,1.60255,1.60285,122400000.0
2008-02-21 04:17:00,1.60285,1.60285,1.60275,1.60285,80000000.0
2008-02-21 04:18:00,1.60285,1.60285,1.6027,1.6027,28900000.0
2008-02-21 04:19:00,1.6027,1.6027,1.6026,1.6027,5600000.0
2008-02-21 04:20:00,1.6027,1.60285,1.6027,1.60285,37600000.0
2008-02-21 04:21:00,1.60285,1.60285,1.6027,1.60275,92800000.0
2008-02-21 04:22:00,1.60275,1.603,1.6027,1.6027,184300000.0
2008-02-21 04:23:00,1.60275,1.603,1.6027,1.6029,87800000.0
2008-02-21 04:24:00,1.6029,1.6031,1.6027,1.6027,199200000.0
2008-02-21 04:25:00,1.6027,1.60275,1.60265,1.60265,83200000.0
2008-02-21 04:26:00,1.60265,1.60275,1.60245,1.60245,108400000.0
2008-02-21 04:27:00,1.60245,1.60255,1.6024,1.60245,56400000.0
2008-02-21 04:28:00,1.60245,1.60255,1.6024,1.6024,34400000.0
2008-02-21 04:29:00,1.6024,1.60255,1.6023,1.6023,69200000.0
2008-02-21 04:30:00,1.6023,1.60255,1.6023,1.60245,29600000.0
2008-02-21 04:31:00,1.60245,1.60245,1.6021,1.6021,57900000.0
2008-02-21 04:32:00,1.6021,1.6023,1.6021,1.6023,15800000.0
2008-02-21 04:33:00,1.6023,1.6023,1.602,1.6021,51600000.0
2008-02-21 04:34:00,1.6021,1.6023,1.6021,1.60215,247500000.0
2008-02-21 04:35:00,1.60215,1.6023,1.60215,1.6023,30400000.0
2008-02-21 04:36:00,1.6023,1.60235,1.6022,1.6023,35400000.0
2008-02-21 04:37:00,1.6023,1.60235,1.60215,1.60215,45400000.0
2008-02-21 04:38:00,1.60215,1.60215,1.602,1.60215,119100000.0
2008-02-21 04:39:00,1.60215,1.60215,1.60205,1.60205,60000000.0
2008-02-21 04:40:00,1.60205,1.6022,1.6018,1.6021,83500000.0
2008-02-21 04:41:00,1.6021,1.60235,1.602,1.60235,133100000.0
2008-02-21 04:42:00,1.60235,1.60235,1.60225,1.60225,27200000.0
2008-02-21 04:43:00,1.60235,1.6024,1.60225,1.6024,22400000.0
2008-02-21 04:44:00,1.6024,1.6026,1.6024,1.6026,32400000.0
2008-02-21 04:45:00,1.6026,1.6026,1.6026,1.6026,4400000.0
2008-02-21 04:46:00,1.6026,1.60285,1.6026,1.6027,44900000.0
2008-02-21 04:47:00,1.6027,1.6027,1.60235,1.60235,32200000.0
2008-02-21 04:48:00,1.60235,1.6026,1.60235,1.6024,49400000.0
2008-02-21 04:49:00,1.6024,1.6024,1.6021,1.6022,110600000.0
2008-02-21 04:50:00,1.6022,1.6024,1.6022,1.6022,87200000.0
2008-02-21 04:51:00,1.6022,1.60235,1.60205,1.60205,225800000.0
2008-02-21 04:52:00,1.60215,1.6023,1.60215,1.6023,67700000.0
2008-02-21 04:53:00,1.6023,1.6023,1.60205,1.6021,159800000.0
2008-02-21 04:54:00,1.60215,1.60245,1.60215,1.60245,57700000.0
2008-02-21 04:55:00,1.60245,1.60255,1.60235,1.60235,22400000.0
2008-02-21 04:56:00,1.60235,1.60235,1.6018,1.6019,71600000.0
2008-02-21 04:57:00,1.6019,1.60215,1.6019,1.602,41800000.0
2008-02-21 04:58:00,1.602,1.6021,1.602,1.6021,40300000.0
2008-02-21 04:59:00,1.6021,1.6021,1.602,1.602,15100000.0
2008-02-21 05:00:00,1.602,1.602,1.6019,1.602,45600000.0
2008-02-21 05:01:00,1.602,1.6023,1.602,1.6021,43100000.0
2008-02-21 05:02:00,1.6021,1.60225,1.60205,1.60225,46900000.0
2008-02-21 05:03:00,1.60225,1.60225,1.60205,1.60205,16800000.0
2008-02-21 05:04:00,1.60205,1.60205,1.60195,1.60205,5000000.0
2008-02-21 05:05:00,1.60205,1.60205,1.6017,1.60185,20900000.0
2008-02-21 05:06:00,1.60185,1.60195,1.60185,1.6019,7300000.0
2008-02-21 05:07:00,1.6019,1.60195,1.6016,1.60175,57000000.0
2008-02-21 05:08:00,1.60175,1.60185,1.60175,1.60185,20300000.0
2008-02-21 05:09:00,1.60185,1.60195,1.6018,1.60185,29900000.0
2008-02-21 05:10:00,1.60185,1.60195,1.6018,1.6018,27000000.0
2008-02-21 05:11:00,1.6018,1.6018,1.6015,1.6016,54200000.0
2008-02-21 05:12:00,1.6016,1.6017,1.6016,1.6016,23200000.0
2008-02-21 05:13:00,1.6016,1.6018,1.6016,1.6018,10000000.0
2008-02-21 05:14:00,1.6018,1.60185,1.6018,1.6018,15600000.0
2008-02-21 05:15:00,1.6018,1.6018,1.60125,1.60135,309700000.0
2008-02-21 05:16:00,1.60145,1.6018,1.60135,1.60155,297200000.0
2008-02-21 05:17:00,1.60155,1.60165,1.60135,1.6015,78000000.0
2008-02-21 05:18:00,1.60145,1.6015,1.60135,1.6015,114200000.0
2008-02-21 05:19:00,1.6015,1.60165,1.60135,1.60145,66400000.0
2008-02-21 05:20:00,1.60145,1.60145,1.60135,1.60135,38400000.0
2008-02-21 05:21:00,1.60135,1.60145,1.60135,1.60145,24700000.0
2008-02-21 05:22:00,1.60145,1.6015,1.60135,1.60135,40000000.0
2008-02-21 05:23:00,1.60135,1.60145,1.60135,1.6014,68400000.0
2008-02-21 05:24:00,1.6014,1.6015,1.60135,1.6014,109500000.0
2008-02-21 05:25:00,1.6014,1.6018,1.60135,1.60175,60900000.0
2008-02-21 05:26:00,1.60175,1.6018,1.6015,1.6017,55700000.0
2008-02-21 05:27:00,1.6017,1.60175,1.6015,1.6017,48300000.0
2008-02-21 05:28:00,1.6017,1.6017,1.60165,1.6017,12800000.0
2008-02-21 05:29:00,1.6017,1.6017,1.60165,1.6017,21600000.0
2008-02-21 05:30:00,1.6017,1.6017,1.60155,1.60165,33200000.0
2008-02-21 05:31:00,1.60165,1.6018,1.6015,1.60155,72500000.0
2008-02-21 05:32:00,1.60155,1.6017,1.6015,1.60165,82300000.0
2008-02-21 05:33:00,1.60165,1.60175,1.6015,1.60155,89600000.0
2008-02-21 05:34:00,1.60155,1.6017,1.60155,1.6017,29600000.0
2008-02-21 05:35:00,1.6017,1.6018,1.6017,1.6018,25300000.0
2008-02-21 05:36:00,1.6018,1.60215,1.6018,1.602,177000000.0
2008-02-21 05:37:00,1.602,1.602,1.6018,1.6018,38000000.0
2008-02-21 05:38:00,1.6018,1.60185,1.6017,1.6017,24700000.0
2008-02-21 05:39:00,1.6017,1.6017,1.60165,1.6017,6800000.0
2008-02-21 05:40:00,1.6017,1.6017,1.6016,1.6016,9100000.0
2008-02-21 05:41:00,1.6016,1.6017,1.60155,1.60165,32800000.0
2008-02-21 05:42:00,1.60165,1.6017,1.6016,1.6017,27000000.0
2008-02-21 05:43:00,1.6017,1.6017,1.6015,1.6015,36100000.0
2008-02-21 05:44:00,1.60155,1.6016,1.6014,1.6014,55300000.0
2008-02-21 05:45:00,1.6014,1.60145,1.6014,1.6014,10600000.0
2008-02-21 05:46:00,1.6014,1.6015,1.6014,1.6015,59500000.0
2008-02-21 05:47:00,1.6015,1.60165,1.6015,1.60155,44300000.0
2008-02-21 05:48:00,1.60155,1.6019,1.60155,1.60165,60300000.0
2008-02-21 05:49:00,1.60165,1.60165,1.60165,1.60165,43900000.0
2008-02-21 05:50:00,1.60165,1.6018,1.60165,1.60165,32000000.0
2008-02-21 05:51:00,1.60165,1.60175,1.60165,1.60175,40800000.0
2008-02-21 05:52:00,1.60175,1.6018,1.60175,1.60175,19000000.0
2008-02-21 05:53:00,1.60175,1.6018,1.60175,1.60175,19300000.0
2008-02-21 05:54:00,1.60175,1.6019,1.6015,1.6016,83400000.0
2008-02-21 05:55:00,1.6016,1.6016,1.60145,1.6016,25200000.0
2008-02-21 05:56:00,1.6016,1.6016,1.6015,1.6015,5600000.0
2008-02-21 05:57:00,1.6016,1.6016,1.6012,1.6012,15100000.0
2008-02-21 05:58:00,1.6012,1.6012,1.60095,1.6012,167200000.0
2008-02-21 05:59:00,1.6012,1.6014,1.60105,1.6013,125400000.0
2008-02-21 06:00:00,1.6013,1.6014,1.60105,1.60105,35500000.0
2008-02-21 06:01:00,1.60105,1.60125,1.60105,1.6012,64800000.0
2008-02-21 06:02:00,1.6012,1.60125,1.60105,1.6012,49600000.0
2008-02-21 06:03:00,1.6012,1.60125,1.6009,1.60105,74500000.0
2008-02-21 06:04:00,1.60105,1.6013,1.601,1.60115,111500000.0
2008-02-21 06:05:00,1.60115,1.6012,1.6011,1.6011,35000000.0
2008-02-21 06:06:00,1.6011,1.60135,1.6011,1.6013,56400000.0
2008-02-21 06:07:00,1.6013,1.60135,1.60125,1.6013,65700000.0
2008-02-21 06:08:00,1.6013,1.60145,1.6012,1.60135,29800000.0
2008-02-21 06:09:00,1.60135,1.6017,1.60135,1.6017,93000000.0
2008-02-21 06:10:00,1.6017,1.6018,1.6016,1.60165,101600000.0
2008-02-21 06:11:00,1.60165,1.60175,1.6016,1.6017,69600000.0
2008-02-21 06:12:00,1.6017,1.6017,1.60155,1.60165,54400000.0
2008-02-21 06:13:00,1.60165,1.6017,1.60155,1.6016,64000000.0
2008-02-21 06:14:00,1.60165,1.60165,1.60155,1.60165,111200000.0
2008-02-21 06:15:00,1.60165,1.60175,1.6015,1.60155,71700000.0
2008-02-21 06:16:00,1.60155,1.6019,1.6015,1.6019,141100000.0
2008-02-21 06:17:00,1.60195,1.6023,1.6018,1.602,64800000.0
2008-02-21 06:18:00,1.602,1.6021,1.6018,1.60185,71100000.0
2008-02-21 06:19:00,1.60185,1.6021,1.6018,1.6021,51800000.0
2008-02-21 06:20:00,1.6021,1.6021,1.6018,1.6018,42600000.0
2008-02-21 06:21:00,1.6018,1.602,1.6018,1.6019,21200000.0
2008-02-21 06:22:00,1.6019,1.6019,1.60165,1.6019,46800000.0
2008-02-21 06:23:00,1.60195,1.6024,1.6019,1.6019,183000000.0
2008-02-21 06:24:00,1.6019,1.6022,1.6019,1.60215,66200000.0
2008-02-21 06:25:00,1.60215,1.6024,1.60205,1.60215,103200000.0
2008-02-21 06:26:00,1.60215,1.6023,1.60195,1.6021,51700000.0
2008-02-21 06:27:00,1.6021,1.60215,1.602,1.602,30900000.0
2008-02-21 06:28:00,1.60205,1.6022,1.60195,1.6021,160600000.0
2008-02-21 06:29:00,1.6021,1.6023,1.6021,1.6023,24000000.0
2008-02-21 06:30:00,1.6023,1.6023,1.6022,1.6022,5800000.0
2008-02-21 06:31:00,1.6022,1.6024,1.6022,1.60235,31000000.0
2008-02-21 06:32:00,1.60235,1.6025,1.60215,1.6023,45200000.0
2008-02-21 06:33:00,1.6023,1.6024,1.6023,1.6023,21800000.0
2008-02-21 06:34:00,1.6023,1.6023,1.6022,1.60225,9200000.0
2008-02-21 06:35:00,1.60225,1.60225,1.6021,1.6022,40700000.0
2008-02-21 06:36:00,1.6022,1.60225,1.60205,1.6021,24500000.0
2008-02-21 06:37:00,1.6021,1.6026,1.602,1.602,52800000.0
2008-02-21 06:38:00,1.60195,1.60195,1.6017,1.6018,104600000.0
2008-02-21 06:39:00,1.6018,1.6018,1.60165,1.60175,193400000.0
2008-02-21 06:40:00,1.60175,1.602,1.60155,1.6018,153300000.0
2008-02-21 06:41:00,1.6018,1.6018,1.6018,1.6018,9600000.0
2008-02-21 06:42:00,1.6018,1.60195,1.6018,1.6018,21800000.0
2008-02-21 06:43:00,1.6018,1.6021,1.6018,1.602,56700000.0
2008-02-21 06:44:00,1.602,1.602,1.60185,1.602,59200000.0
2008-02-21 06:45:00,1.602,1.6021,1.6018,1.6021,75200000.0
2008-02-21 06:46:00,1.6021,1.6026,1.6018,1.60245,107400000.0
2008-02-21 06:47:00,1.60245,1.603,1.60245,1.6026,111800000.0
2008-02-21 06:48:00,1.6026,1.603,1.6026,1.6029,210800000.0
2008-02-21 06:49:00,1.6029,1.6029,1.6024,1.6024,72500000.0
2008-02-21 06:50:00,1.6024,1.6026,1.6024,1.6025,110400000.0
2008-02-21 06:51:00,1.6025,1.6026,1.6023,1.6025,132300000.0
2008-02-21 06:52:00,1.6025,1.6025,1.6025,1.6025,15200000.0
2008-02-21 06:53:00,1.6025,1.6025,1.6021,1.6021,80200000.0
2008-02-21 06:54:00,1.6021,1.6021,1.6021,1.6021,23400000.0
2008-02-21 06:55:00,1.6021,1.6022,1.6021,1.6021,130300000.0
2008-02-21 06:56:00,1.6021,1.6021,1.6019,1.6019,270500000.0
2008-02-21 06:57:00,1.6019,1.602,1.6018,1.6019,133300000.0
2008-02-21 06:58:00,1.60195,1.60215,1.6018,1.602,166500000.0
2008-02-21 06:59:00,1.602,1.6021,1.60195,1.6021,216800000.0
2008-02-21 07:00:00,1.6021,1.6024,1.6019,1.6021,34700000.0
2008-02-21 07:01:00,1.6022,1.6023,1.6021,1.6023,47500000.0
2008-02-21 07:02:00,1.6023,1.6023,1.6019,1.602,95500000.0
2008-02-21 07:03:00,1.602,1.60245,1.60185,1.60185,95800000.0
2008-02-21 07:04:00,1.60185,1.60255,1.60185,1.6025,108600000.0
2008-02-21 07:05:00,1.6025,1.60255,1.6021,1.6021,53300000.0
2008-02-21 07:06:00,1.6021,1.6022,1.6014,1.6015,191100000.0
2008-02-21 07:07:00,1.6015,1.60155,1.6014,1.60155,201000000.0
2008-02-21 07:08:00,1.60155,1.60165,1.60145,1.6015,74100000.0
2008-02-21 07:09:00,1.60155,1.60215,1.60155,1.6018,135800000.0
2008-02-21 07:10:00,1.6018,1.60205,1.6018,1.602,55800000.0
2008-02-21 07:11:00,1.60195,1.602,1.6017,1.6018,47700000.0
2008-02-21 07:12:00,1.6018,1.60195,1.60145,1.6019,90300000.0
2008-02-21 07:13:00,1.6019,1.6019,1.60165,1.60165,65000000.0
2008-02-21 07:14:00,1.60165,1.60165,1.6015,1.60155,23200000.0
2008-02-21 07:15:00,1.60155,1.60165,1.6011,1.6011,39100000.0
2008-02-21 07:16:00,1.6011,1.6016,1.601,1.6016,61200000.0
2008-02-21 07:17:00,1.6016,1.60175,1.60155,1.6017,116500000.0
2008-02-21 07:18:00,1.6017,1.60185,1.6015,1.60155,67200000.0
2008-02-21 07:19:00,1.60155,1.6018,1.6015,1.6018,300400000.0
2008-02-21 07:20:00,1.6018,1.6018,1.60165,1.6018,91600000.0
2008-02-21 07:21:00,1.6018,1.60185,1.60165,1.60175,45200000.0
2008-02-21 07:22:00,1.6017,1.60175,1.60155,1.6017,131600000.0
2008-02-21 07:23:00,1.6017,1.6017,1.60155,1.60155,8800000.0
2008-02-21 07:24:00,1.60155,1.60165,1.6014,1.60155,112200000.0
2008-02-21 07:25:00,1.60155,1.60155,1.60135,1.6014,52700000.0
2008-02-21 07:26:00,1.6014,1.6015,1.6012,1.6015,38700000.0
2008-02-21 07:27:00,1.6015,1.6017,1.6015,1.6017,23400000.0
2008-02-21 07:28:00,1.6017,1.6017,1.60155,1.60155,43700000.0
2008-02-21 07:29:00,1.60155,1.6017,1.60155,1.60165,75100000.0
2008-02-21 07:30:00,1.60165,1.60165,1.60165,1.60165,42400000.0
2008-02-21 07:31:00,1.60165,1.602,1.60165,1.6017,75900000.0
2008-02-21 07:32:00,1.6017,1.6019,1.6016,1.6017,59300000.0
2008-02-21 07:33:00,1.6017,1.6017,1.6015,1.6015,25000000.0
2008-02-21 07:34:00,1.6015,1.6017,1.6015,1.6015,34400000.0
2008-02-21 07:35:00,1.6016,1.60165,1.60135,1.60165,59500000.0
2008-02-21 07:36:00,1.60165,1.60165,1.6013,1.6013,53300000.0
2008-02-21 07:37:00,1.6013,1.6014,1.6013,1.6014,20400000.0
2008-02-21 07:38:00,1.6014,1.6016,1.6014,1.6016,26800000.0
2008-02-21 07:39:00,1.6016,1.6016,1.6014,1.6016,42200000.0
2008-02-21 07:40:00,1.6016,1.6016,1.6014,1.6014,13100000.0
2008-02-21 07:41:00,1.6014,1.6014,1.6011,1.6011,43100000.0
2008-02-21 07:42:00,1.6011,1.6013,1.601,1.601,38900000.0
2008-02-21 07:43:00,1.601,1.6015,1.601,1.6012,138800000.0
2008-02-21 07:44:00,1.6012,1.6013,1.6012,1.6012,28000000.0
2008-02-21 07:45:00,1.6012,1.6013,1.601,1.601,29900000.0
2008-02-21 07:46:00,1.60105,1.6012,1.60105,1.6012,6600000.0
2008-02-21 07:47:00,1.6012,1.6013,1.60115,1.6012,18700000.0
2008-02-21 07:48:00,1.6012,1.60145,1.6012,1.60135,36200000.0
2008-02-21 07:49:00,1.60135,1.6014,1.60135,1.6014,13200000.0
2008-02-21 07:50:00,1.6014,1.6016,1.6014,1.6015,29900000.0
2008-02-21 07:51:00,1.6015,1.6015,1.60135,1.6014,30800000.0
2008-02-21 07:52:00,1.6014,1.6014,1.60115,1.60115,28100000.0
2008-02-21 07:53:00,1.60115,1.60125,1.6004,1.6005,108200000.0
2008-02-21 07:54:00,1.6005,1.60095,1.6004,1.6008,132600000.0
2008-02-21 07:55:00,1.6008,1.6009,1.6008,1.60085,12700000.0
2008-02-21 07:56:00,1.60085,1.6013,1.60085,1.60125,57400000.0
2008-02-21 07:57:00,1.60125,1.6013,1.6012,1.6012,11600000.0
2008-02-21 07:58:00,1.6012,1.6014,1.60105,1.60105,84900000.0
2008-02-21 07:59:00,1.60105,1.60125,1.6008,1.6011,115300000.0
2008-02-21 08:00:00,1.6011,1.60165,1.6011,1.6014,125600000.0
2008-02-21 08:01:00,1.6014,1.6018,1.6013,1.6018,118600000.0
2008-02-21 08:02:00,1.6018,1.6019,1.60165,1.6018,65600000.0
2008-02-21 08:03:00,1.6018,1.6019,1.6016,1.60165,34200000.0
2008-02-21 08:04:00,1.60165,1.60195,1.6016,1.6018,124400000.0
2008-02-21 08:05:00,1.6018,1.60205,1.60165,1.60195,92500000.0
2008-02-21 08:06:00,1.60195,1.60195,1.6016,1.6019,137700000.0
2008-02-21 08:07:00,1.6019,1.6021,1.6016,1.6019,97200000.0
2008-02-21 08:08:00,1.6019,1.60215,1.6017,1.6017,124100000.0
2008-02-21 08:09:00,1.6018,1.602,1.6016,1.6017,94800000.0
2008-02-21 08:10:00,1.6017,1.6018,1.60125,1.60125,168800000.0
2008-02-21 08:11:00,1.60125,1.60165,1.60125,1.6015,107700000.0
2008-02-21 08:12:00,1.6015,1.6015,1.601,1.60125,123500000.0
2008-02-21 08:13:00,1.60125,1.6015,1.6012,1.60125,101700000.0
2008-02-21 08:14:00,1.60125,1.6016,1.60125,1.6014,77400000.0
2008-02-21 08:15:00,1.6014,1.60185,1.60135,1.6017,56000000.0
2008-02-21 08:16:00,1.6017,1.6019,1.6016,1.6019,50200000.0
2008-02-21 08:17:00,1.6019,1.6019,1.6016,1.6017,32500000.0
2008-02-21 08:18:00,1.6017,1.6019,1.6015,1.60155,32100000.0
2008-02-21 08:19:00,1.60155,1.6022,1.60155,1.6021,58300000.0
2008-02-21 08:20:00,1.6021,1.6021,1.60175,1.60175,41700000.0
2008-02-21 08:21:00,1.60175,1.6021,1.6016,1.6019,63400000.0
2008-02-21 08:22:00,1.6019,1.6024,1.6019,1.602,74700000.0
2008-02-21 08:23:00,1.602,1.6022,1.6017,1.6021,110600000.0
2008-02-21 08:24:00,1.6021,1.6023,1.6021,1.6023,51000000.0
2008-02-21 08:25:00,1.6023,1.6023,1.6019,1.6021,60100000.0
2008-02-21 08:26:00,1.6021,1.6024,1.6021,1.6024,28400000.0
2008-02-21 08:27:00,1.6024,1.6031,1.6024,1.6026,75100000.0
2008-02-21 08:28:00,1.6026,1.6028,1.6024,1.6025,43200000.0
2008-02-21 08:29:00,1.6025,1.6027,1.6024,1.6024,21200000.0
2008-02-21 08:30:00,1.6024,1.6025,1.60215,1.6023,84300000.0
2008-02-21 08:31:00,1.6023,1.6025,1.60215,1.6025,35600000.0
2008-02-21 08:32:00,1.6025,1.6025,1.6025,1.6025,13200000.0
2008-02-21 08:33:00,1.6025,1.6026,1.6024,1.6025,28200000.0
2008-02-21 08:34:00,1.6025,1.6026,1.6024,1.6025,52700000.0
2008-02-21 08:35:00,1.6025,1.60255,1.6023,1.6023,28700000.0
2008-02-21 08:36:00,1.6023,1.6024,1.60225,1.6023,23700000.0
2008-02-21 08:37:00,1.6023,1.6025,1.6021,1.6022,63600000.0
2008-02-21 08:38:00,1.6022,1.6022,1.6015,1.6016,80700000.0
2008-02-21 08:39:00,1.6016,1.6019,1.6016,1.6018,67300000.0
2008-02-21 08:40:00,1.6018,1.602,1.6018,1.602,19600000.0
2008-02-21 08:41:00,1.602,1.602,1.6018,1.6019,30800000.0
2008-02-21 08:42:00,1.6019,1.602,1.6019,1.602,38800000.0
2008-02-21 08:43:00,1.602,1.602,1.6017,1.6017,61600000.0
2008-02-21 08:44:00,1.6017,1.6017,1.6014,1.6015,35600000.0
2008-02-21 08:45:00,1.6015,1.6019,1.6015,1.6018,48400000.0
2008-02-21 08:46:00,1.6018,1.6019,1.6016,1.6018,42800000.0
2008-02-21 08:47:00,1.6018,1.6025,1.6018,1.6024,73800000.0
2008-02-21 08:48:00,1.6024,1.6024,1.6018,1.6018,44000000.0
2008-02-21 08:49:00,1.6018,1.6018,1.6017,1.6017,14400000.0
2008-02-21 08:50:00,1.6017,1.6019,1.6017,1.6019,16800000.0
2008-02-21 08:51:00,1.6019,1.602,1.6019,1.6019,22800000.0
2008-02-21 08:52:00,1.6019,1.6022,1.6018,1.6018,25600000.0
2008-02-21 08:53:00,1.6018,1.6019,1.6018,1.6019,9200000.0
2008-02-21 08:54:00,1.6019,1.6024,1.6019,1.6024,63000000.0
2008-02-21 08:55:00,1.6024,1.6025,1.6023,1.6023,30900000.0
2008-02-21 08:56:00,1.6023,1.6024,1.6019,1.6019,26500000.0
2008-02-21 08:57:00,1.6019,1.602,1.6018,1.6019,42500000.0
2008-02-21 08:58:00,1.6019,1.6021,1.60165,1.602,87300000.0
2008-02-21 08:59:00,1.602,1.6022,1.602,1.602,52000000.0
2008-02-21 09:00:00,1.602,1.6025,1.602,1.6024,120000000.0
2008-02-21 09:01:00,1.6024,1.6026,1.6023,1.6025,21100000.0
2008-02-21 09:02:00,1.6025,1.6032,1.6025,1.6028,61900000.0
2008-02-21 09:03:00,1.6028,1.6034,1.6026,1.6034,66200000.0
2008-02-21 09:04:00,1.6034,1.6038,1.6032,1.6032,128500000.0
2008-02-21 09:05:00,1.6032,1.6035,1.6032,1.6034,42200000.0
2008-02-21 09:06:00,1.6033,1.6035,1.6032,1.60325,46300000.0
2008-02-21 09:07:00,1.60325,1.6042,1.60315,1.604,85700000.0
2008-02-21 09:08:00,1.604,1.6041,1.6036,1.6039,48800000.0
2008-02-21 09:09:00,1.6039,1.6043,1.6037,1.604,127400000.0
2008-02-21 09:10:00,1.604,1.60405,1.6036,1.604,129100000.0
2008-02-21 09:11:00,1.604,1.6042,1.6038,1.604,44800000.0
2008-02-21 09:12:00,1.604,1.6041,1.6038,1.604,38000000.0
2008-02-21 09:13:00,1.604,1.6041,1.6037,1.6039,42400000.0
2008-02-21 09:14:00,1.6039,1.604,1.6033,1.6037,99500000.0
2008-02-21 09:15:00,1.6037,1.6038,1.6033,1.6035,41500000.0
2008-02-21 09:16:00,1.6035,1.6041,1.6035,1.6037,92900000.0
2008-02-21 09:17:00,1.6037,1.604,1.6037,1.604,72500000.0
2008-02-21 09:18:00,1.604,1.6043,1.6036,1.6041,142000000.0
2008-02-21 09:19:00,1.6041,1.6043,1.6039,1.6041,103200000.0
2008-02-21 09:20:00,1.6041,1.6044,1.6041,1.6044,42000000.0
2008-02-21 09:21:00,1.60425,1.6045,1.6041,1.6043,197200000.0
2008-02-21 09:22:00,1.6043,1.6043,1.6039,1.6039,54600000.0
2008-02-21 09:23:00,1.6039,1.6044,1.6039,1.6044,58200000.0
2008-02-21 09:24:00,1.6044,1.6045,1.6043,1.6045,68500000.0
2008-02-21 09:25:00,1.6045,1.6047,1.6045,1.6046,81300000.0
2008-02-21 09:26:00,1.6046,1.6046,1.60435,1.6045,114300000.0
2008-02-21 09:27:00,1.6046,1.6049,1.60435,1.6049,171200000.0
2008-02-21 09:28:00,1.6049,1.605,1.6047,1.6049,133300000.0
2008-02-21 09:29:00,1.6049,1.6049,1.6044,1.6046,302900000.0
2008-02-21 09:30:00,1.6046,1.6046,1.6043,1.6043,276000000.0
2008-02-21 09:31:00,1.6043,1.6054,1.6043,1.6049,317400000.0
2008-02-21 09:32:00,1.60485,1.605,1.6046,1.60485,249500000.0
2008-02-21 09:33:00,1.6049,1.60515,1.60485,1.605,302900000.0
2008-02-21 09:34:00,1.605,1.6053,1.6049,1.60505,210900000.0
2008-02-21 09:35:00,1.60505,1.6056,1.60505,1.6054,195400000.0
2008-02-21 09:36:00,1.6055,1.606,1.6055,1.606,127800000.0
2008-02-21 09:37:00,1.606,1.6061,1.60555,1.6058,260000000.0
2008-02-21 09:38:00,1.6058,1.6061,1.6056,1.60575,189900000.0
2008-02-21 09:39:00,1.60575,1.606,1.6056,1.6056,179200000.0
2008-02-21 09:40:00,1.6056,1.6056,1.6049,1.605,256600000.0
2008-02-21 09:41:00,1.605,1.6054,1.605,1.605,310600000.0
2008-02-21 09:42:00,1.605,1.6051,1.6048,1.605,161200000.0
2008-02-21 09:43:00,1.605,1.6052,1.6048,1.6049,103600000.0
2008-02-21 09:44:00,1.60485,1.60515,1.60485,1.60485,206000000.0
2008-02-21 09:45:00,1.60485,1.60505,1.60485,1.605,234600000.0
2008-02-21 09:46:00,1.6049,1.60515,1.6048,1.6049,113500000.0
2008-02-21 09:47:00,1.6049,1.60535,1.6049,1.6053,264100000.0
2008-02-21 09:48:00,1.6053,1.6053,1.6049,1.60505,107900000.0
2008-02-21 09:49:00,1.60505,1.6051,1.6049,1.60495,142600000.0
2008-02-21 09:50:00,1.60495,1.6054,1.60495,1.60535,154700000.0
2008-02-21 09:51:00,1.60535,1.6056,1.605,1.6056,491600000.0
2008-02-21 09:52:00,1.6056,1.6057,1.6047,1.6049,204700000.0
2008-02-21 09:53:00,1.6049,1.6057,1.6049,1.60505,365200000.0
2008-02-21 09:54:00,1.60505,1.6057,1.60485,1.6054,702200000.0
2008-02-21 09:55:00,1.6054,1.6058,1.6052,1.6056,136800000.0
2008-02-21 09:56:00,1.6056,1.6058,1.60525,1.60535,86200000.0
2008-02-21 09:57:00,1.60535,1.6055,1.60515,1.6053,199700000.0
2008-02-21 09:58:00,1.6053,1.6053,1.60495,1.60515,351900000.0
2008-02-21 09:59:00,1.60515,1.60525,1.60465,1.60485,534600000.0
2008-02-21 10:00:00,1.60485,1.6052,1.6048,1.6051,433800000.0
2008-02-21 10:01:00,1.6051,1.60535,1.6048,1.605,271300000.0
2008-02-21 10:02:00,1.605,1.6054,1.60495,1.6051,335700000.0
2008-02-21 10:03:00,1.6051,1.6053,1.6048,1.6053,249200000.0
2008-02-21 10:04:00,1.6053,1.6054,1.6051,1.6054,41000000.0
2008-02-21 10:05:00,1.6054,1.6058,1.6052,1.6056,168800000.0
2008-02-21 10:06:00,1.6056,1.6058,1.6049,1.6053,204900000.0
2008-02-21 10:07:00,1.6053,1.6055,1.60515,1.6054,118700000.0
2008-02-21 10:08:00,1.6054,1.6054,1.605,1.6052,273300000.0
2008-02-21 10:09:00,1.6052,1.6055,1.6051,1.6053,198400000.0
2008-02-21 10:10:00,1.6053,1.6053,1.6052,1.6053,38300000.0
2008-02-21 10:11:00,1.6053,1.6058,1.6053,1.6057,77800000.0
2008-02-21 10:12:00,1.6057,1.6061,1.60555,1.606,323900000.0
2008-02-21 10:13:00,1.606,1.6061,1.6057,1.60585,123100000.0
2008-02-21 10:14:00,1.60585,1.60595,1.6056,1.60565,310000000.0
2008-02-21 10:15:00,1.60565,1.6062,1.60555,1.606,521700000.0
2008-02-21 10:16:00,1.606,1.6062,1.6058,1.6062,188100000.0
2008-02-21 10:17:00,1.6062,1.6063,1.6058,1.6059,89700000.0
2008-02-21 10:18:00,1.6059,1.6059,1.60565,1.60565,388100000.0
2008-02-21 10:19:00,1.60565,1.6058,1.6055,1.6056,224200000.0
2008-02-21 10:20:00,1.6056,1.6059,1.6055,1.6059,200300000.0
2008-02-21 10:21:00,1.6059,1.6061,1.6058,1.6058,46900000.0
2008-02-21 10:22:00,1.6058,1.606,1.6056,1.6056,73800000.0
2008-02-21 10:23:00,1.6056,1.6058,1.6055,1.6055,230100000.0
2008-02-21 10:24:00,1.6055,1.606,1.6055,1.6058,145100000.0
2008-02-21 10:25:00,1.6058,1.6059,1.6055,1.60555,198100000.0
2008-02-21 10:26:00,1.60555,1.60555,1.6055,1.6055,323700000.0
2008-02-21 10:27:00,1.6055,1.6057,1.6055,1.6057,194000000.0
2008-02-21 10:28:00,1.6057,1.6057,1.6055,1.6055,165600000.0
2008-02-21 10:29:00,1.6055,1.6055,1.605,1.6051,213700000.0
2008-02-21 10:30:00,1.6051,1.6054,1.605,1.6054,139400000.0
2008-02-21 10:31:00,1.6054,1.6056,1.6052,1.60525,135400000.0
2008-02-21 10:32:00,1.60525,1.6057,1.6052,1.6057,189200000.0
2008-02-21 10:33:00,1.6057,1.6057,1.6052,1.60525,89900000.0
2008-02-21 10:34:00,1.60525,1.6055,1.60525,1.6054,63300000.0
2008-02-21 10:35:00,1.6054,1.6054,1.6051,1.6051,40200000.0
2008-02-21 10:36:00,1.6051,1.6054,1.6049,1.6049,223300000.0
2008-02-21 10:37:00,1.6049,1.6049,1.60465,1.6048,137600000.0
2008-02-21 10:38:00,1.6048,1.6055,1.6048,1.6055,306300000.0
2008-02-21 10:39:00,1.60555,1.6056,1.6048,1.6053,195800000.0
2008-02-21 10:40:00,1.6053,1.6053,1.6048,1.605,101300000.0
2008-02-21 10:41:00,1.605,1.6053,1.605,1.605,76500000.0
2008-02-21 10:42:00,1.605,1.6056,1.60495,1.6054,110100000.0
2008-02-21 10:43:00,1.6054,1.6057,1.6053,1.6053,166200000.0
2008-02-21 10:44:00,1.6053,1.6056,1.6053,1.6055,194100000.0
2008-02-21 10:45:00,1.6056,1.6056,1.6054,1.6055,97200000.0
2008-02-21 10:46:00,1.6055,1.60575,1.6055,1.6056,188000000.0
2008-02-21 10:47:00,1.6056,1.6058,1.6055,1.6058,308600000.0
2008-02-21 10:48:00,1.6058,1.6059,1.6056,1.60565,228500000.0
2008-02-21 10:49:00,1.60565,1.606,1.6053,1.6057,129300000.0
2008-02-21 10:50:00,1.6056,1.6058,1.6054,1.60555,382200000.0
2008-02-21 10:51:00,1.60555,1.60575,1.60545,1.6057,290100000.0
2008-02-21 10:52:00,1.6057,1.6061,1.6055,1.6058,295200000.0
2008-02-21 10:53:00,1.6058,1.6059,1.60565,1.6059,171000000.0
2008-02-21 10:54:00,1.6059,1.6062,1.6055,1.6056,239100000.0
2008-02-21 10:55:00,1.6056,1.6058,1.6054,1.6055,61300000.0
2008-02-21 10:56:00,1.6055,1.6059,1.6054,1.6056,273500000.0
2008-02-21 10:57:00,1.6056,1.6061,1.6056,1.6057,134300000.0
2008-02-21 10:58:00,1.6057,1.6057,1.6056,1.6056,54900000.0
2008-02-21 10:59:00,1.6056,1.6057,1.6051,1.6052,87300000.0
2008-02-21 11:00:00,1.6054,1.6055,1.6047,1.60475,248500000.0
2008-02-21 11:01:00,1.60475,1.6054,1.60475,1.6051,340800000.0
2008-02-21 11:02:00,1.6051,1.6054,1.605,1.6051,308800000.0
2008-02-21 11:03:00,1.6051,1.6052,1.6047,1.605,177600000.0
2008-02-21 11:04:00,1.605,1.6052,1.6047,1.6052,82300000.0
2008-02-21 11:05:00,1.6052,1.6056,1.6052,1.6054,50600000.0
2008-02-21 11:06:00,1.6054,1.6055,1.6052,1.6053,44400000.0
2008-02-21 11:07:00,1.6053,1.6054,1.605,1.6054,73100000.0
2008-02-21 11:08:00,1.6054,1.6054,1.605,1.605,99300000.0
2008-02-21 11:09:00,1.605,1.6053,1.60485,1.605,155800000.0
2008-02-21 11:10:00,1.605,1.6052,1.60485,1.60505,87700000.0
2008-02-21 11:11:00,1.60505,1.60525,1.60495,1.6051,175200000.0
2008-02-21 11:12:00,1.6051,1.6053,1.60495,1.60495,57600000.0
2008-02-21 11:13:00,1.60495,1.6051,1.6049,1.6051,56800000.0
2008-02-21 11:14:00,1.6051,1.6053,1.605,1.60515,43600000.0
2008-02-21 11:15:00,1.60515,1.6052,1.60505,1.6052,33200000.0
2008-02-21 11:16:00,1.6052,1.6052,1.6047,1.6048,78300000.0
2008-02-21 11:17:00,1.6048,1.60485,1.6047,1.6047,43200000.0
2008-02-21 11:18:00,1.6047,1.60505,1.60455,1.60505,205300000.0
2008-02-21 11:19:00,1.60505,1.6052,1.6048,1.6052,59000000.0
2008-02-21 11:20:00,1.6053,1.6054,1.6049,1.6052,50300000.0
2008-02-21 11:21:00,1.6052,1.6052,1.6042,1.6044,76000000.0
2008-02-21 11:22:00,1.6044,1.6051,1.6044,1.6049,79800000.0
2008-02-21 11:23:00,1.6048,1.6048,1.60415,1.60445,137000000.0
2008-02-21 11:24:00,1.60445,1.6049,1.60425,1.6049,272000000.0
2008-02-21 11:25:00,1.6049,1.605,1.6045,1.6048,72800000.0
2008-02-21 11:26:00,1.6048,1.6049,1.6043,1.6046,292700000.0
2008-02-21 11:27:00,1.6046,1.6057,1.60445,1.60515,201800000.0
2008-02-21 11:28:00,1.60515,1.6054,1.6038,1.6044,185400000.0
2008-02-21 11:29:00,1.6044,1.6045,1.6037,1.6037,144800000.0
2008-02-21 11:30:00,1.6033,1.604,1.60325,1.6038,151400000.0
2008-02-21 11:31:00,1.6038,1.60415,1.6033,1.6035,407700000.0
2008-02-21 11:32:00,1.6035,1.6047,1.6035,1.6043,262900000.0
2008-02-21 11:33:00,1.6043,1.6045,1.6038,1.60415,127900000.0
2008-02-21 11:34:00,1.60415,1.6045,1.604,1.6042,192400000.0
2008-02-21 11:35:00,1.6041,1.6045,1.6038,1.6042,198100000.0
2008-02-21 11:36:00,1.6042,1.6048,1.6041,1.6048,416400000.0
2008-02-21 11:37:00,1.6048,1.60515,1.60425,1.6049,426800000.0
2008-02-21 11:38:00,1.6049,1.60515,1.6046,1.6051,359900000.0
2008-02-21 11:39:00,1.6049,1.605,1.6045,1.6048,101800000.0
2008-02-21 11:40:00,1.6046,1.6049,1.6046,1.6048,131600000.0
2008-02-21 11:41:00,1.6048,1.605,1.6047,1.6048,62400000.0
2008-02-21 11:42:00,1.6048,1.6051,1.6046,1.6047,74200000.0
2008-02-21 11:43:00,1.6047,1.6047,1.6038,1.604,104500000.0
2008-02-21 11:44:00,1.604,1.6044,1.6039,1.6042,77100000.0
2008-02-21 11:45:00,1.6042,1.6047,1.6042,1.6047,85100000.0
2008-02-21 11:46:00,1.6047,1.6049,1.60425,1.6045,133800000.0
2008-02-21 11:47:00,1.6045,1.6052,1.6045,1.60505,272200000.0
2008-02-21 11:48:00,1.60495,1.6051,1.6046,1.60505,272500000.0
2008-02-21 11:49:00,1.605,1.6052,1.6049,1.6052,188500000.0
2008-02-21 11:50:00,1.6052,1.6057,1.605,1.6057,192600000.0
2008-02-21 11:51:00,1.6057,1.6059,1.6052,1.6052,253000000.0
2008-02-21 11:52:00,1.6052,1.6059,1.6052,1.6052,176200000.0
2008-02-21 11:53:00,1.6052,1.6053,1.60495,1.6052,206300000.0
2008-02-21 11:54:00,1.6052,1.6053,1.605,1.6053,50000000.0
2008-02-21 11:55:00,1.6053,1.6053,1.6049,1.6049,22900000.0
2008-02-21 11:56:00,1.6049,1.6049,1.6045,1.6046,229700000.0
2008-02-21 11:57:00,1.6046,1.6049,1.60455,1.60485,129000000.0
2008-02-21 11:58:00,1.60485,1.60485,1.60485,1.60485,13100000.0
2008-02-21 11:59:00,1.60485,1.60485,1.6044,1.6045,51800000.0
2008-02-21 12:00:00,1.6045,1.6049,1.6045,1.6049,83900000.0
2008-02-21 12:01:00,1.60485,1.6049,1.6038,1.604,402200000.0
2008-02-21 12:02:00,1.604,1.6043,1.604,1.6043,135500000.0
2008-02-21 12:03:00,1.6043,1.6045,1.60405,1.60425,224900000.0
2008-02-21 12:04:00,1.60425,1.6047,1.6042,1.6047,181100000.0
2008-02-21 12:05:00,1.6047,1.6047,1.6042,1.6044,152200000.0
2008-02-21 12:06:00,1.60435,1.6046,1.6043,1.60455,105100000.0
2008-02-21 12:07:00,1.60455,1.605,1.6044,1.6045,253700000.0
2008-02-21 12:08:00,1.6046,1.6047,1.6044,1.60445,210700000.0
2008-02-21 12:09:00,1.60445,1.6045,1.60375,1.6044,196700000.0
2008-02-21 12:10:00,1.6044,1.6044,1.6037,1.60425,227900000.0
2008-02-21 12:11:00,1.60415,1.6042,1.60395,1.6041,223900000.0
2008-02-21 12:12:00,1.6041,1.6042,1.6036,1.60405,173000000.0
2008-02-21 12:13:00,1.60405,1.6041,1.60385,1.6039,63300000.0
2008-02-21 12:14:00,1.6039,1.605,1.60385,1.605,131100000.0
2008-02-21 12:15:00,1.605,1.6052,1.6047,1.6052,65400000.0
2008-02-21 12:16:00,1.6052,1.6053,1.6048,1.6048,44000000.0
2008-02-21 12:17:00,1.6047,1.605,1.6045,1.60485,97500000.0
2008-02-21 12:18:00,1.6048,1.6051,1.6047,1.6047,111500000.0
2008-02-21 12:19:00,1.6047,1.605,1.6047,1.605,53700000.0
2008-02-21 12:20:00,1.605,1.605,1.6043,1.6044,75300000.0
2008-02-21 12:21:00,1.6044,1.6047,1.6044,1.6046,38800000.0
2008-02-21 12:22:00,1.6046,1.605,1.6046,1.6049,59700000.0
2008-02-21 12:23:00,1.6047,1.60505,1.6047,1.6048,202700000.0
2008-02-21 12:24:00,1.6048,1.6051,1.6048,1.605,239100000.0
2008-02-21 12:25:00,1.605,1.6051,1.6047,1.60485,561400000.0
2008-02-21 12:26:00,1.60485,1.605,1.6047,1.60485,304300000.0
2008-02-21 12:27:00,1.60485,1.6053,1.60485,1.6052,45600000.0
2008-02-21 12:28:00,1.6052,1.6052,1.605,1.605,19200000.0
2008-02-21 12:29:00,1.605,1.6051,1.6043,1.6045,107200000.0
2008-02-21 12:30:00,1.6045,1.6048,1.6042,1.6048,60400000.0
2008-02-21 12:31:00,1.6048,1.6048,1.6046,1.6046,71300000.0
2008-02-21 12:32:00,1.60465,1.605,1.6045,1.6045,170700000.0
2008-02-21 12:33:00,1.6045,1.605,1.6045,1.6048,52800000.0
2008-02-21 12:34:00,1.6048,1.6051,1.6048,1.605,26400000.0
2008-02-21 12:35:00,1.605,1.6051,1.60455,1.6047,431200000.0
2008-02-21 12:36:00,1.6047,1.6052,1.6046,1.6052,141900000.0
2008-02-21 12:37:00,1.6052,1.6054,1.6052,1.6052,28200000.0
2008-02-21 12:38:00,1.6052,1.6056,1.6052,1.6056,69300000.0
2008-02-21 12:39:00,1.60565,1.6059,1.6055,1.6057,197500000.0
2008-02-21 12:40:00,1.6058,1.6061,1.60525,1.60595,266700000.0
2008-02-21 12:41:00,1.60595,1.6065,1.6057,1.6058,280900000.0
2008-02-21 12:42:00,1.6058,1.6062,1.6057,1.60595,233700000.0
2008-02-21 12:43:00,1.60595,1.6066,1.60595,1.6063,146200000.0
2008-02-21 12:44:00,1.6063,1.6066,1.6061,1.6064,79500000.0
2008-02-21 12:45:00,1.6064,1.6066,1.6057,1.6057,392100000.0
2008-02-21 12:46:00,1.6057,1.6059,1.60565,1.60575,384400000.0
2008-02-21 12:47:00,1.60575,1.6061,1.60565,1.6061,71700000.0
2008-02-21 12:48:00,1.6061,1.6062,1.6058,1.60585,95000000.0
2008-02-21 12:49:00,1.60585,1.6059,1.6057,1.6057,99000000.0
2008-02-21 12:50:00,1.6057,1.6063,1.6057,1.6061,331600000.0
2008-02-21 12:51:00,1.6061,1.6062,1.6056,1.6057,228700000.0
2008-02-21 12:52:00,1.6057,1.6059,1.6051,1.6059,241700000.0
2008-02-21 12:53:00,1.6059,1.6059,1.60545,1.60545,92200000.0
2008-02-21 12:54:00,1.60545,1.6059,1.60545,1.6055,219600000.0
2008-02-21 12:55:00,1.60555,1.6056,1.60535,1.60545,184800000.0
2008-02-21 12:56:00,1.60545,1.6055,1.60505,1.6051,210800000.0
2008-02-21 12:57:00,1.6051,1.6055,1.6051,1.60525,289800000.0
2008-02-21 12:58:00,1.60525,1.6054,1.6052,1.6054,83700000.0
2008-02-21 12:59:00,1.6054,1.60555,1.6051,1.60555,228200000.0
2008-02-21 13:00:00,1.60555,1.6056,1.60535,1.6056,166300000.0
2008-02-21 13:01:00,1.6056,1.6062,1.6054,1.60555,131400000.0
2008-02-21 13:02:00,1.60555,1.60565,1.60525,1.6054,128800000.0
2008-02-21 13:03:00,1.6054,1.6061,1.6051,1.6057,113200000.0
2008-02-21 13:04:00,1.6057,1.6059,1.6054,1.6055,87600000.0
2008-02-21 13:05:00,1.6055,1.6056,1.6053,1.6056,111800000.0
2008-02-21 13:06:00,1.6056,1.6059,1.6051,1.6051,134400000.0
2008-02-21 13:07:00,1.6051,1.6054,1.6051,1.6053,212800000.0
2008-02-21 13:08:00,1.6053,1.6055,1.6045,1.6048,162600000.0
2008-02-21 13:09:00,1.6048,1.6056,1.60475,1.60545,227600000.0
2008-02-21 13:10:00,1.60545,1.6058,1.60535,1.6055,142400000.0
2008-02-21 13:11:00,1.6055,1.6061,1.6055,1.6059,267100000.0
2008-02-21 13:12:00,1.6059,1.6059,1.6054,1.6057,231400000.0
2008-02-21 13:13:00,1.60565,1.6059,1.6049,1.6052,361300000.0
2008-02-21 13:14:00,1.6052,1.6052,1.6045,1.6049,436500000.0
2008-02-21 13:15:00,1.6049,1.6052,1.6046,1.6046,299000000.0
2008-02-21 13:16:00,1.6046,1.6051,1.60455,1.6046,197600000.0
2008-02-21 13:17:00,1.6046,1.6051,1.6045,1.60465,431200000.0
2008-02-21 13:18:00,1.60465,1.6048,1.604,1.6042,237000000.0
2008-02-21 13:19:00,1.60425,1.6046,1.6039,1.6041,79900000.0
2008-02-21 13:20:00,1.6041,1.6045,1.6041,1.6044,239400000.0
2008-02-21 13:21:00,1.6044,1.6046,1.6042,1.6043,77500000.0
2008-02-21 13:22:00,1.6043,1.6045,1.604,1.604,38800000.0
2008-02-21 13:23:00,1.60385,1.60425,1.6037,1.6039,228400000.0
2008-02-21 13:24:00,1.6039,1.6041,1.6036,1.6037,157800000.0
2008-02-21 13:25:00,1.6036,1.6041,1.6036,1.6039,56300000.0
2008-02-21 13:26:00,1.6039,1.6041,1.6036,1.6037,41000000.0
2008-02-21 13:27:00,1.6037,1.604,1.60365,1.6038,95500000.0
2008-02-21 13:28:00,1.6038,1.604,1.60305,1.6034,384800000.0
2008-02-21 13:29:00,1.60345,1.604,1.60325,1.6037,229300000.0
2008-02-21 13:30:00,1.6037,1.6042,1.6035,1.6041,118300000.0
2008-02-21 13:31:00,1.6041,1.6041,1.6034,1.60345,242800000.0
2008-02-21 13:32:00,1.60345,1.60365,1.60345,1.6036,109300000.0
2008-02-21 13:33:00,1.6036,1.60375,1.60355,1.6036,79300000.0
2008-02-21 13:34:00,1.6036,1.6038,1.6035,1.6037,111700000.0
2008-02-21 13:35:00,1.6037,1.6038,1.60325,1.6034,176800000.0
2008-02-21 13:36:00,1.6034,1.604,1.6033,1.6038,163200000.0
2008-02-21 13:37:00,1.6038,1.6038,1.60345,1.6038,157600000.0
2008-02-21 13:38:00,1.6038,1.604,1.60355,1.604,118500000.0
2008-02-21 13:39:00,1.604,1.604,1.60365,1.6038,82900000.0
2008-02-21 13:40:00,1.6038,1.6039,1.6035,1.6037,138400000.0
2008-02-21 13:41:00,1.6037,1.6037,1.6034,1.6036,68600000.0
2008-02-21 13:42:00,1.6036,1.6041,1.60355,1.60385,285100000.0
2008-02-21 13:43:00,1.60385,1.60385,1.60385,1.60385,81600000.0
2008-02-21 13:44:00,1.60385,1.60385,1.6035,1.6037,50000000.0
2008-02-21 13:45:00,1.6037,1.6037,1.6034,1.6036,115100000.0
2008-02-21 13:46:00,1.6036,1.6038,1.6036,1.6038,33000000.0
2008-02-21 13:47:00,1.6038,1.6039,1.6038,1.6038,47200000.0
2008-02-21 13:48:00,1.6038,1.60395,1.6035,1.60355,55500000.0
2008-02-21 13:49:00,1.60355,1.60405,1.6034,1.60395,117200000.0
2008-02-21 13:50:00,1.60395,1.60415,1.6039,1.604,106500000.0
2008-02-21 13:51:00,1.604,1.6042,1.60395,1.60405,139100000.0
2008-02-21 13:52:00,1.60405,1.6042,1.60395,1.60395,453500000.0
2008-02-21 13:53:00,1.60395,1.60415,1.60395,1.60395,385100000.0
2008-02-21 13:54:00,1.60395,1.604,1.60375,1.60395,325900000.0
2008-02-21 13:55:00,1.60395,1.6049,1.6038,1.6046,302600000.0
2008-02-21 13:56:00,1.6046,1.6048,1.6045,1.6046,179000000.0
2008-02-21 13:57:00,1.6046,1.6048,1.6045,1.6046,120100000.0
2008-02-21 13:58:00,1.6046,1.6046,1.6041,1.6041,152000000.0
2008-02-21 13:59:00,1.6041,1.6043,1.6039,1.6039,94700000.0
2008-02-21 14:00:00,1.6039,1.60415,1.6038,1.60415,234100000.0
2008-02-21 14:01:00,1.60415,1.6047,1.6041,1.6047,323300000.0
2008-02-21 14:02:00,1.6047,1.6047,1.6036,1.6036,167500000.0
2008-02-21 14:03:00,1.6036,1.6039,1.6033,1.6038,103800000.0
2008-02-21 14:04:00,1.6038,1.6038,1.6031,1.6031,68300000.0
2008-02-21 14:05:00,1.6031,1.60325,1.60275,1.60295,172800000.0
2008-02-21 14:06:00,1.60295,1.6036,1.60295,1.6033,80500000.0
2008-02-21 14:07:00,1.6033,1.6033,1.6032,1.6033,39900000.0
2008-02-21 14:08:00,1.6033,1.6033,1.60305,1.6032,178400000.0
2008-02-21 14:09:00,1.6032,1.6033,1.6031,1.6033,52600000.0
2008-02-21 14:10:00,1.6033,1.6035,1.6031,1.60315,104000000.0
2008-02-21 14:11:00,1.60315,1.6034,1.6031,1.60315,122200000.0
2008-02-21 14:12:00,1.60315,1.6033,1.60295,1.603,94099999.0
2008-02-21 14:13:00,1.603,1.6032,1.6027,1.60275,131200000.0
2008-02-21 14:14:00,1.6027,1.6028,1.6021,1.6022,108100000.0
2008-02-21 14:15:00,1.6022,1.60235,1.6016,1.6018,82100000.0
2008-02-21 14:16:00,1.6018,1.6022,1.6017,1.602,204000000.0
2008-02-21 14:17:00,1.602,1.6024,1.6019,1.60235,44500000.0
2008-02-21 14:18:00,1.60235,1.6028,1.60235,1.6026,69700000.0
2008-02-21 14:19:00,1.6026,1.603,1.60235,1.6024,179600000.0
2008-02-21 14:20:00,1.6024,1.6024,1.60195,1.60195,93100000.0
2008-02-21 14:21:00,1.6021,1.6025,1.6021,1.6024,62900000.0
2008-02-21 14:22:00,1.6024,1.60265,1.6023,1.6026,75900000.0
2008-02-21 14:23:00,1.6026,1.6027,1.6024,1.6024,93300000.0
2008-02-21 14:24:00,1.6024,1.6029,1.6024,1.60285,135900000.0
2008-02-21 14:25:00,1.60285,1.603,1.60235,1.6026,106600000.0
2008-02-21 14:26:00,1.6026,1.6026,1.60235,1.6024,72700000.0
2008-02-21 14:27:00,1.6024,1.6026,1.60235,1.6024,179800000.0
2008-02-21 14:28:00,1.6024,1.60265,1.6024,1.6026,85700000.0
2008-02-21 14:29:00,1.6026,1.6028,1.6025,1.6025,41400000.0
2008-02-21 14:30:00,1.6025,1.6025,1.60165,1.6022,94100000.0
2008-02-21 14:31:00,1.60215,1.60215,1.6011,1.6011,277400000.0
2008-02-21 14:32:00,1.6011,1.6012,1.6009,1.601,73100000.0
2008-02-21 14:33:00,1.601,1.6012,1.6009,1.6012,91700000.0
2008-02-21 14:34:00,1.6012,1.6016,1.601,1.601,150100000.0
2008-02-21 14:35:00,1.601,1.6011,1.6008,1.6011,222300000.0
2008-02-21 14:36:00,1.6011,1.60115,1.60055,1.6008,188900000.0
2008-02-21 14:37:00,1.6008,1.6014,1.6008,1.6013,165300000.0
2008-02-21 14:38:00,1.6013,1.6016,1.601,1.6011,149500000.0
2008-02-21 14:39:00,1.6011,1.60155,1.60105,1.6014,232600000.0
2008-02-21 14:40:00,1.6014,1.6014,1.60105,1.60105,273100000.0
2008-02-21 14:41:00,1.60115,1.6012,1.60095,1.6011,266700000.0
2008-02-21 14:42:00,1.6011,1.60115,1.60105,1.60105,116300000.0
2008-02-21 14:43:00,1.60105,1.6014,1.60105,1.6013,149800000.0
2008-02-21 14:44:00,1.6013,1.6014,1.6012,1.6014,34500000.0
2008-02-21 14:45:00,1.6014,1.6024,1.6014,1.60235,180100000.0
2008-02-21 14:46:00,1.60235,1.60315,1.6023,1.6029,205800000.0
2008-02-21 14:47:00,1.6029,1.6032,1.60255,1.6027,207400000.0
2008-02-21 14:48:00,1.6027,1.603,1.60265,1.60265,86800000.0
2008-02-21 14:49:00,1.6026,1.60285,1.602,1.60215,107400000.0
2008-02-21 14:50:00,1.60215,1.60215,1.6015,1.6016,192400000.0
2008-02-21 14:51:00,1.6016,1.6022,1.60155,1.6022,76900000.0
2008-02-21 14:52:00,1.6022,1.6024,1.602,1.60205,57400000.0
2008-02-21 14:53:00,1.60205,1.6022,1.6013,1.60155,103000000.0
2008-02-21 14:54:00,1.60155,1.6017,1.6013,1.6017,303100000.0
2008-02-21 14:55:00,1.6017,1.60215,1.6017,1.6021,166600000.0
2008-02-21 14:56:00,1.6021,1.60235,1.602,1.60205,43800000.0
2008-02-21 14:57:00,1.60205,1.6022,1.6019,1.60195,135200000.0
2008-02-21 14:58:00,1.602,1.6023,1.6018,1.6018,88500000.0
2008-02-21 14:59:00,1.602,1.6022,1.6018,1.6022,69300000.0
2008-02-21 15:00:00,1.6022,1.6025,1.6021,1.6025,89700000.0
2008-02-21 15:01:00,1.6025,1.6028,1.6024,1.60245,220500000.0
2008-02-21 15:02:00,1.6025,1.6027,1.6024,1.6025,42300000.0
2008-02-21 15:03:00,1.6025,1.6028,1.6025,1.6028,55300000.0
2008-02-21 15:04:00,1.6028,1.60345,1.6028,1.60305,100000000.0
2008-02-21 15:05:00,1.60305,1.6034,1.60305,1.6032,140600000.0
2008-02-21 15:06:00,1.6032,1.6032,1.6028,1.6028,46800000.0
2008-02-21 15:07:00,1.6028,1.6032,1.6028,1.6031,25200000.0
2008-02-21 15:08:00,1.6031,1.6033,1.603,1.6031,46000000.0
2008-02-21 15:09:00,1.6031,1.6039,1.6029,1.6038,65100000.0
2008-02-21 15:10:00,1.6038,1.6038,1.6034,1.6037,35200000.0
2008-02-21 15:11:00,1.6037,1.6041,1.6036,1.6038,52800000.0
2008-02-21 15:12:00,1.6038,1.6038,1.6034,1.6035,40200000.0
2008-02-21 15:13:00,1.6035,1.6037,1.6035,1.6037,34400000.0
2008-02-21 15:14:00,1.6037,1.604,1.6035,1.60355,145200000.0
2008-02-21 15:15:00,1.60355,1.6037,1.6032,1.6036,109400000.0
2008-02-21 15:16:00,1.6036,1.604,1.60345,1.6037,142200000.0
2008-02-21 15:17:00,1.6037,1.6037,1.6034,1.6036,166800000.0
2008-02-21 15:18:00,1.6036,1.6038,1.6032,1.6033,93800000.0
2008-02-21 15:19:00,1.6033,1.6033,1.603,1.6033,106100000.0
2008-02-21 15:20:00,1.6033,1.6033,1.6028,1.60285,63300000.0
2008-02-21 15:21:00,1.60285,1.6034,1.60275,1.60305,144500000.0
2008-02-21 15:22:00,1.60305,1.6036,1.60305,1.6036,100500000.0
2008-02-21 15:23:00,1.6036,1.6036,1.60305,1.6032,99500000.0
2008-02-21 15:24:00,1.6032,1.6036,1.603,1.6036,298600000.0
2008-02-21 15:25:00,1.6036,1.6042,1.6036,1.6041,160600000.0
2008-02-21 15:26:00,1.6041,1.6043,1.60375,1.60375,295800000.0
2008-02-21 15:27:00,1.60365,1.6038,1.60365,1.6038,368800000.0
2008-02-21 15:28:00,1.6038,1.604,1.6032,1.6032,147100000.0
2008-02-21 15:29:00,1.6032,1.60345,1.60295,1.60345,256400000.0
2008-02-21 15:30:00,1.6034,1.6038,1.6032,1.6038,239200000.0
2008-02-21 15:31:00,1.6038,1.6038,1.6034,1.6034,61800000.0
2008-02-21 15:32:00,1.6034,1.6035,1.60295,1.6031,122500000.0
2008-02-21 15:33:00,1.6031,1.6034,1.6031,1.6032,49600000.0
2008-02-21 15:34:00,1.6032,1.6033,1.603,1.603,50000000.0
2008-02-21 15:35:00,1.603,1.6033,1.603,1.603,87100000.0
2008-02-21 15:36:00,1.603,1.6033,1.6029,1.6033,121900000.0
2008-02-21 15:37:00,1.6033,1.6037,1.603,1.6034,154900000.0
2008-02-21 15:38:00,1.6032,1.6035,1.6032,1.6034,45400000.0
2008-02-21 15:39:00,1.6034,1.6034,1.6031,1.6031,64400000.0
2008-02-21 15:40:00,1.6031,1.6033,1.603,1.603,29200000.0
2008-02-21 15:41:00,1.603,1.6032,1.6028,1.6029,44400000.0
2008-02-21 15:42:00,1.6029,1.6029,1.6027,1.6028,48800000.0
2008-02-21 15:43:00,1.6028,1.6032,1.6027,1.6027,44400000.0
2008-02-21 15:44:00,1.6027,1.6029,1.6025,1.6026,55500000.0
2008-02-21 15:45:00,1.6026,1.6028,1.6025,1.6028,45200000.0
2008-02-21 15:46:00,1.6028,1.6031,1.6026,1.6029,60300000.0
2008-02-21 15:47:00,1.6029,1.6031,1.6026,1.603,58800000.0
2008-02-21 15:48:00,1.603,1.6036,1.603,1.6032,201700000.0
2008-02-21 15:49:00,1.6032,1.6032,1.6029,1.6029,88100000.0
2008-02-21 15:50:00,1.6029,1.6031,1.6026,1.6029,149400000.0
2008-02-21 15:51:00,1.6029,1.6031,1.6027,1.6028,40300000.0
2008-02-21 15:52:00,1.60265,1.6032,1.6026,1.6029,139500000.0
2008-02-21 15:53:00,1.6029,1.6029,1.6028,1.6029,26800000.0
2008-02-21 15:54:00,1.6029,1.6029,1.6026,1.6026,50700000.0
2008-02-21 15:55:00,1.6026,1.6026,1.6023,1.6023,47200000.0
2008-02-21 15:56:00,1.6023,1.6025,1.6023,1.6024,20400000.0
2008-02-21 15:57:00,1.6024,1.603,1.6024,1.6029,40400000.0
2008-02-21 15:58:00,1.6029,1.6031,1.6027,1.6029,51000000.0
2008-02-21 15:59:00,1.6029,1.6029,1.6022,1.6024,57200000.0
2008-02-21 16:00:00,1.6024,1.6025,1.6023,1.6024,44000000.0
2008-02-21 16:01:00,1.6024,1.6025,1.6018,1.6023,227600000.0
2008-02-21 16:02:00,1.6023,1.603,1.6022,1.603,60400000.0
2008-02-21 16:03:00,1.603,1.603,1.6025,1.6026,86800000.0
2008-02-21 16:04:00,1.6026,1.6031,1.60235,1.6026,117700000.0
2008-02-21 16:05:00,1.6026,1.6028,1.6026,1.6027,40400000.0
2008-02-21 16:06:00,1.6027,1.603,1.6027,1.603,54700000.0
2008-02-21 16:07:00,1.60295,1.603,1.6026,1.6028,67200000.0
2008-02-21 16:08:00,1.6028,1.6028,1.6024,1.6027,26800000.0
2008-02-21 16:09:00,1.6027,1.6027,1.6027,1.6027,17600000.0
2008-02-21 16:10:00,1.6027,1.6031,1.6026,1.60285,110400000.0
2008-02-21 16:11:00,1.60285,1.6029,1.60235,1.6028,145900000.0
2008-02-21 16:12:00,1.6028,1.6029,1.6019,1.602,368400000.0
2008-02-21 16:13:00,1.602,1.6022,1.602,1.6021,114100000.0
2008-02-21 16:14:00,1.6021,1.6022,1.6018,1.6022,65800000.0
2008-02-21 16:15:00,1.6022,1.6024,1.6022,1.6024,173300000.0
2008-02-21 16:16:00,1.6024,1.6026,1.60205,1.6024,230400000.0
2008-02-21 16:17:00,1.6024,1.6029,1.6022,1.6029,64600000.0
2008-02-21 16:18:00,1.6029,1.6033,1.6028,1.6033,86400000.0
2008-02-21 16:19:00,1.6033,1.6036,1.6031,1.6035,123800000.0
2008-02-21 16:20:00,1.6035,1.6039,1.6035,1.6039,49800000.0
2008-02-21 16:21:00,1.6038,1.6039,1.6032,1.6032,120600000.0
2008-02-21 16:22:00,1.6032,1.6037,1.6032,1.6034,162400000.0
2008-02-21 16:23:00,1.6034,1.6034,1.6031,1.6033,36400000.0
2008-02-21 16:24:00,1.6033,1.6034,1.6033,1.6034,43200000.0
2008-02-21 16:25:00,1.6034,1.6035,1.60325,1.6034,32200000.0
2008-02-21 16:26:00,1.6034,1.6035,1.6032,1.6035,59400000.0
2008-02-21 16:27:00,1.6035,1.6038,1.6035,1.6037,134400000.0
2008-02-21 16:28:00,1.60365,1.6037,1.6036,1.6037,82200000.0
2008-02-21 16:29:00,1.6037,1.6038,1.6035,1.6036,36400000.0
2008-02-21 16:30:00,1.6036,1.6038,1.6036,1.6038,29600000.0
2008-02-21 16:31:00,1.6038,1.6038,1.6035,1.6037,47900000.0
2008-02-21 16:32:00,1.6037,1.6037,1.6033,1.6034,80800000.0
2008-02-21 16:33:00,1.6034,1.6035,1.6033,1.6033,26800000.0
2008-02-21 16:34:00,1.6033,1.6034,1.603,1.6033,48800000.0
2008-02-21 16:35:00,1.6033,1.6033,1.6031,1.6031,32000000.0
2008-02-21 16:36:00,1.6031,1.6033,1.603,1.60305,55300000.0
2008-02-21 16:37:00,1.60305,1.6032,1.603,1.6031,43100000.0
2008-02-21 16:38:00,1.603,1.603,1.6024,1.6026,233600000.0
2008-02-21 16:39:00,1.6026,1.6027,1.6024,1.6027,92900000.0
2008-02-21 16:40:00,1.6026,1.6027,1.6025,1.6025,81100000.0
2008-02-21 16:41:00,1.6025,1.6026,1.60235,1.6026,36000000.0
2008-02-21 16:42:00,1.6026,1.603,1.6026,1.60275,103800000.0
2008-02-21 16:43:00,1.60275,1.60275,1.60255,1.6026,104100000.0
2008-02-21 16:44:00,1.6026,1.6026,1.602,1.6023,98800000.0
2008-02-21 16:45:00,1.6023,1.6025,1.602,1.6023,154500000.0
2008-02-21 16:46:00,1.6023,1.60235,1.602,1.6023,140300000.0
2008-02-21 16:47:00,1.6023,1.6025,1.602,1.6025,87100000.0
2008-02-21 16:48:00,1.6025,1.6025,1.60175,1.60175,123500000.0
2008-02-21 16:49:00,1.60175,1.602,1.6017,1.602,105200000.0
2008-02-21 16:50:00,1.602,1.60245,1.60195,1.6021,42900000.0
2008-02-21 16:51:00,1.6021,1.6025,1.6021,1.6022,20800000.0
2008-02-21 16:52:00,1.6022,1.6026,1.6022,1.6023,63000000.0
2008-02-21 16:53:00,1.6023,1.6024,1.6021,1.6023,62800000.0
2008-02-21 16:54:00,1.6023,1.6024,1.6021,1.6023,66400000.0
2008-02-21 16:55:00,1.6023,1.6027,1.6022,1.6024,143000000.0
2008-02-21 16:56:00,1.6024,1.6026,1.602,1.602,198400000.0
2008-02-21 16:57:00,1.602,1.6023,1.6018,1.6022,176500000.0
2008-02-21 16:58:00,1.6022,1.6025,1.60185,1.6024,227900000.0
2008-02-21 16:59:00,1.6024,1.60325,1.60225,1.60305,582900000.0
2008-02-21 17:00:00,1.60305,1.6047,1.60155,1.604,578299999.0
2008-02-21 17:01:00,1.604,1.6044,1.60335,1.6042,271700000.0
2008-02-21 17:02:00,1.6042,1.605,1.6038,1.605,121400000.0
2008-02-21 17:03:00,1.605,1.605,1.604,1.6044,282400000.0
2008-02-21 17:04:00,1.6044,1.6048,1.60415,1.6045,228200000.0
2008-02-21 17:05:00,1.6045,1.6046,1.60425,1.6046,132500000.0
2008-02-21 17:06:00,1.6046,1.6048,1.60415,1.6045,293100000.0
2008-02-21 17:07:00,1.6045,1.605,1.6045,1.6048,91500000.0
2008-02-21 17:08:00,1.6048,1.6048,1.6041,1.6046,100500000.0
2008-02-21 17:09:00,1.6046,1.6046,1.604,1.6042,224400000.0
2008-02-21 17:10:00,1.6042,1.6046,1.60405,1.6044,112200000.0
2008-02-21 17:11:00,1.6044,1.6058,1.60365,1.6052,231300000.0
2008-02-21 17:12:00,1.6052,1.6052,1.6042,1.6049,255400000.0
2008-02-21 17:13:00,1.6049,1.6052,1.60475,1.60485,198200000.0
2008-02-21 17:14:00,1.60485,1.60555,1.60445,1.6055,475500000.0
2008-02-21 17:15:00,1.6055,1.606,1.6048,1.6052,208800000.0
2008-02-21 17:16:00,1.6052,1.6054,1.6048,1.605,255200000.0
2008-02-21 17:17:00,1.605,1.6051,1.6046,1.6047,49500000.0
2008-02-21 17:18:00,1.6047,1.6049,1.6047,1.6048,39600000.0
2008-02-21 17:19:00,1.6048,1.6049,1.6047,1.6048,42400000.0
2008-02-21 17:20:00,1.6048,1.6052,1.6046,1.6051,59100000.0
2008-02-21 17:21:00,1.6052,1.6053,1.6049,1.6051,53600000.0
2008-02-21 17:22:00,1.6051,1.6056,1.605,1.6055,47600000.0
2008-02-21 17:23:00,1.6055,1.6057,1.6053,1.6056,60800000.0
2008-02-21 17:24:00,1.6056,1.6061,1.6056,1.6059,84900000.0
2008-02-21 17:25:00,1.6059,1.6066,1.6059,1.6066,99600000.0
2008-02-21 17:26:00,1.6066,1.6066,1.606,1.6062,178300000.0
2008-02-21 17:27:00,1.6062,1.6065,1.60595,1.6061,227800000.0
2008-02-21 17:28:00,1.6063,1.6064,1.606,1.6063,84700000.0
2008-02-21 17:29:00,1.6063,1.6063,1.6057,1.606,146100000.0
2008-02-21 17:30:00,1.606,1.6062,1.6058,1.606,65600000.0
2008-02-21 17:31:00,1.606,1.6065,1.606,1.6065,80400000.0
2008-02-21 17:32:00,1.6065,1.6068,1.6061,1.6062,65300000.0
2008-02-21 17:33:00,1.6062,1.6066,1.6061,1.6065,84900000.0
2008-02-21 17:34:00,1.6064,1.6068,1.60575,1.6061,273800000.0
2008-02-21 17:35:00,1.6061,1.6064,1.6059,1.6062,242200000.0
2008-02-21 17:36:00,1.6064,1.6065,1.6061,1.6063,304700000.0
2008-02-21 17:37:00,1.6063,1.6066,1.60615,1.6063,264200000.0
2008-02-21 17:38:00,1.6063,1.6067,1.60615,1.6066,380000000.0
2008-02-21 17:39:00,1.6066,1.6075,1.60645,1.6072,536300000.0
2008-02-21 17:40:00,1.60715,1.60795,1.607,1.60745,690800000.0
2008-02-21 17:41:00,1.6075,1.6077,1.60725,1.6076,735500000.0
2008-02-21 17:42:00,1.6076,1.6086,1.6073,1.608,373000000.0
2008-02-21 17:43:00,1.608,1.6089,1.6079,1.60845,444700000.0
2008-02-21 17:44:00,1.60845,1.6095,1.60835,1.60875,589600000.0
2008-02-21 17:45:00,1.6087,1.6091,1.6086,1.6087,683300000.0
2008-02-21 17:46:00,1.6087,1.6091,1.60835,1.60875,375000000.0
2008-02-21 17:47:00,1.60885,1.60945,1.6086,1.6091,322900000.0
2008-02-21 17:48:00,1.6091,1.6092,1.6083,1.6085,536000000.0
2008-02-21 17:49:00,1.60855,1.6088,1.60825,1.6086,650200000.0
2008-02-21 17:50:00,1.6086,1.6086,1.6081,1.6084,550800000.0
2008-02-21 17:51:00,1.6084,1.6093,1.60825,1.6093,554400000.0
2008-02-21 17:52:00,1.6093,1.6094,1.6091,1.6094,207200000.0
2008-02-21 17:53:00,1.6094,1.6094,1.60835,1.6089,582800000.0
2008-02-21 17:54:00,1.6089,1.60965,1.6086,1.6091,501800000.0
2008-02-21 17:55:00,1.6091,1.60955,1.60895,1.60935,808000000.0
2008-02-21 17:56:00,1.60935,1.6109,1.60935,1.61085,360200000.0
2008-02-21 17:57:00,1.6108,1.6113,1.6107,1.6112,691000000.0
2008-02-21 17:58:00,1.6112,1.61175,1.6109,1.61135,429900000.0
2008-02-21 17:59:00,1.6113,1.6116,1.6104,1.6104,461300000.0
2008-02-21 18:00:00,1.6104,1.61075,1.61005,1.6102,526600000.0
2008-02-21 18:01:00,1.6102,1.6102,1.60945,1.6098,584800000.0
2008-02-21 18:02:00,1.6098,1.61005,1.60965,1.6098,569000000.0
2008-02-21 18:03:00,1.6098,1.61,1.6094,1.6094,206000000.0
2008-02-21 18:04:00,1.60945,1.6096,1.60895,1.60915,300700000.0
2008-02-21 18:05:00,1.60915,1.60995,1.60915,1.60995,362400000.0
2008-02-21 18:06:00,1.60995,1.61045,1.60995,1.61015,454500000.0
2008-02-21 18:07:00,1.61015,1.6109,1.6098,1.6098,333000000.0
2008-02-21 18:08:00,1.6098,1.6101,1.6096,1.6098,447600000.0
2008-02-21 18:09:00,1.6098,1.61,1.60945,1.6097,170100000.0
2008-02-21 18:10:00,1.6096,1.6096,1.60855,1.6089,382800000.0
2008-02-21 18:11:00,1.6089,1.60915,1.60855,1.609,421500000.0
2008-02-21 18:12:00,1.6091,1.6092,1.6089,1.6089,215500000.0
2008-02-21 18:13:00,1.6089,1.6094,1.60865,1.6087,299700000.0
2008-02-21 18:14:00,1.6087,1.6088,1.6082,1.6086,326200000.0
2008-02-21 18:15:00,1.6086,1.6091,1.6082,1.6085,323500000.0
2008-02-21 18:16:00,1.6085,1.6088,1.6084,1.60855,82100000.0
2008-02-21 18:17:00,1.60855,1.6086,1.60825,1.6084,205200000.0
2008-02-21 18:18:00,1.6084,1.6089,1.60835,1.6088,250300000.0
2008-02-21 18:19:00,1.6088,1.609,1.60845,1.60865,210200000.0
2008-02-21 18:20:00,1.60865,1.6091,1.6084,1.60905,235000000.0
2008-02-21 18:21:00,1.60915,1.6095,1.6087,1.6094,215700000.0
2008-02-21 18:22:00,1.6094,1.6094,1.60865,1.6088,294100000.0
2008-02-21 18:23:00,1.6088,1.609,1.60865,1.6087,348800000.0
2008-02-21 18:24:00,1.6087,1.6092,1.6087,1.609,163500000.0
2008-02-21 18:25:00,1.609,1.6094,1.609,1.60915,304800000.0
2008-02-21 18:26:00,1.6091,1.6092,1.6089,1.609,227700000.0
2008-02-21 18:27:00,1.609,1.6097,1.609,1.6094,65600000.0
2008-02-21 18:28:00,1.6094,1.6094,1.60845,1.60875,320100000.0
2008-02-21 18:29:00,1.60875,1.6092,1.6083,1.60915,392100000.0
2008-02-21 18:30:00,1.60915,1.6094,1.6085,1.6088,443800000.0
2008-02-21 18:31:00,1.6088,1.6091,1.6086,1.6086,181600000.0
2008-02-21 18:32:00,1.6086,1.6091,1.6086,1.6089,138200000.0
2008-02-21 18:33:00,1.6089,1.609,1.6087,1.6088,75700000.0
2008-02-21 18:34:00,1.6088,1.6094,1.6088,1.6093,160000000.0
2008-02-21 18:35:00,1.6093,1.6093,1.609,1.60925,111700000.0
2008-02-21 18:36:00,1.60925,1.6095,1.6091,1.6093,132100000.0
2008-02-21 18:37:00,1.6093,1.6097,1.60915,1.60965,241000000.0
2008-02-21 18:38:00,1.60965,1.60965,1.6091,1.6091,313600000.0
2008-02-21 18:39:00,1.6091,1.6093,1.60895,1.60895,109100000.0
2008-02-21 18:40:00,1.60895,1.6092,1.6088,1.6091,126300000.0
2008-02-21 18:41:00,1.6091,1.6093,1.6089,1.6092,85100000.0
2008-02-21 18:42:00,1.60925,1.61,1.609,1.6099,85000000.0
2008-02-21 18:43:00,1.61,1.61,1.6096,1.6099,179700000.0
2008-02-21 18:44:00,1.6099,1.6103,1.6098,1.6098,407800000.0
2008-02-21 18:45:00,1.6098,1.6104,1.6098,1.6102,169400000.0
2008-02-21 18:46:00,1.6102,1.6109,1.60995,1.6104,173500000.0
2008-02-21 18:47:00,1.6104,1.6105,1.6101,1.6105,120500000.0
2008-02-21 18:48:00,1.6105,1.6105,1.60915,1.6092,193200000.0
2008-02-21 18:49:00,1.6092,1.6093,1.6089,1.6092,82100000.0
2008-02-21 18:50:00,1.6092,1.6095,1.609,1.6092,63800000.0
2008-02-21 18:51:00,1.6092,1.6093,1.6087,1.6087,213600000.0
2008-02-21 18:52:00,1.6087,1.6088,1.6084,1.6087,300000000.0
2008-02-21 18:53:00,1.6087,1.6092,1.6084,1.6092,229700000.0
2008-02-21 18:54:00,1.6092,1.6092,1.6089,1.609,101700000.0
2008-02-21 18:55:00,1.609,1.6091,1.6087,1.6088,98400000.0
2008-02-21 18:56:00,1.6088,1.6091,1.6086,1.6086,243500000.0
2008-02-21 18:57:00,1.6086,1.6087,1.6081,1.6086,83600000.0
2008-02-21 18:58:00,1.6086,1.6087,1.6085,1.6085,46200000.0
2008-02-21 18:59:00,1.6085,1.6093,1.60845,1.6089,293000000.0
2008-02-21 19:00:00,1.6089,1.6093,1.60875,1.6091,185900000.0
2008-02-21 19:01:00,1.6091,1.6095,1.6091,1.60945,94400000.0
2008-02-21 19:02:00,1.60945,1.6098,1.60935,1.6098,59700000.0
2008-02-21 19:03:00,1.6098,1.61,1.60955,1.6096,117300000.0
2008-02-21 19:04:00,1.6096,1.61,1.6096,1.6097,70500000.0
2008-02-21 19:05:00,1.6097,1.6099,1.60945,1.6095,133300000.0
2008-02-21 19:06:00,1.6095,1.61,1.6092,1.6093,86500000.0
2008-02-21 19:07:00,1.6093,1.6095,1.6091,1.6091,92800000.0
2008-02-21 19:08:00,1.6091,1.6092,1.6088,1.60885,57400000.0
2008-02-21 19:09:00,1.6089,1.6096,1.6087,1.6096,120000000.0
2008-02-21 19:10:00,1.6096,1.6098,1.6091,1.6097,90500000.0
2008-02-21 19:11:00,1.6097,1.6099,1.6092,1.6092,107400000.0
2008-02-21 19:12:00,1.60925,1.6096,1.609,1.60915,150600000.0
2008-02-21 19:13:00,1.60915,1.60925,1.60855,1.6087,404200000.0
2008-02-21 19:14:00,1.6087,1.6089,1.6084,1.6085,52600000.0
2008-02-21 19:15:00,1.6085,1.6088,1.6085,1.6087,46900000.0
2008-02-21 19:16:00,1.6087,1.6092,1.6087,1.6091,15200000.0
2008-02-21 19:17:00,1.6091,1.6103,1.6091,1.6103,99800000.0
2008-02-21 19:18:00,1.6103,1.6104,1.61,1.6103,63200000.0
2008-02-21 19:19:00,1.6103,1.611,1.6097,1.6102,94200000.0
2008-02-21 19:20:00,1.6103,1.611,1.6101,1.6104,68800000.0
2008-02-21 19:21:00,1.6104,1.6108,1.6104,1.6106,85600000.0
2008-02-21 19:22:00,1.6106,1.611,1.6106,1.6106,40800000.0
2008-02-21 19:23:00,1.6106,1.6106,1.6101,1.6102,155900000.0
2008-02-21 19:24:00,1.6102,1.6108,1.6095,1.6107,303900000.0
2008-02-21 19:25:00,1.6107,1.6116,1.6107,1.6113,70100000.0
2008-02-21 19:26:00,1.6113,1.6115,1.611,1.61125,121000000.0
2008-02-21 19:27:00,1.61125,1.6113,1.6104,1.6108,54900000.0
2008-02-21 19:28:00,1.6108,1.6108,1.6104,1.6105,32400000.0
2008-02-21 19:29:00,1.6105,1.6107,1.6103,1.6105,104700000.0
2008-02-21 19:30:00,1.6105,1.6109,1.6102,1.61065,189600000.0
2008-02-21 19:31:00,1.61065,1.6112,1.61055,1.6111,157300000.0
2008-02-21 19:32:00,1.6111,1.6117,1.611,1.611,105300000.0
2008-02-21 19:33:00,1.61105,1.6112,1.6105,1.6112,218600000.0
2008-02-21 19:34:00,1.6112,1.6113,1.6105,1.6107,66900000.0
2008-02-21 19:35:00,1.6107,1.6107,1.6094,1.6098,67000000.0
2008-02-21 19:36:00,1.6098,1.6101,1.6092,1.6101,65200000.0
2008-02-21 19:37:00,1.6101,1.6103,1.6098,1.61,62400000.0
2008-02-21 19:38:00,1.61,1.6103,1.6093,1.6102,74100000.0
2008-02-21 19:39:00,1.6102,1.6102,1.6098,1.6099,91200000.0
2008-02-21 19:40:00,1.6099,1.61,1.6094,1.6099,84000000.0
2008-02-21 19:41:00,1.6099,1.61,1.60965,1.6098,69300000.0
2008-02-21 19:42:00,1.6099,1.6103,1.6096,1.6101,40900000.0
2008-02-21 19:43:00,1.6101,1.6103,1.61,1.6103,51600000.0
2008-02-21 19:44:00,1.6103,1.6106,1.6101,1.6104,32800000.0
2008-02-21 19:45:00,1.6102,1.6103,1.6098,1.6103,126900000.0
2008-02-21 19:46:00,1.6103,1.6103,1.61,1.6101,35200000.0
2008-02-21 19:47:00,1.6101,1.6103,1.61,1.6103,37600000.0
2008-02-21 19:48:00,1.6103,1.6107,1.61,1.61015,150700000.0
2008-02-21 19:49:00,1.6101,1.61065,1.61,1.61065,341300000.0
2008-02-21 19:50:00,1.61065,1.6112,1.6106,1.6106,125000000.0
2008-02-21 19:51:00,1.6106,1.6106,1.6103,1.6103,45700000.0
2008-02-21 19:52:00,1.6103,1.61055,1.61015,1.6105,166500000.0
2008-02-21 19:53:00,1.6105,1.6108,1.61,1.6101,59600000.0
2008-02-21 19:54:00,1.6101,1.6104,1.60935,1.6096,191300000.0
2008-02-21 19:55:00,1.6096,1.6097,1.6093,1.6094,70200000.0
2008-02-21 19:56:00,1.6094,1.6094,1.609,1.6093,44600000.0
2008-02-21 19:57:00,1.6093,1.6095,1.6092,1.6093,72600000.0
2008-02-21 19:58:00,1.6093,1.6097,1.6093,1.6096,51200000.0
2008-02-21 19:59:00,1.6096,1.6099,1.6094,1.6094,35200000.0
2008-02-21 20:00:00,1.6094,1.61,1.6093,1.6095,182300000.0
2008-02-21 20:01:00,1.6095,1.61,1.6093,1.60995,112700000.0
2008-02-21 20:02:00,1.6099,1.6101,1.6096,1.6101,80200000.0
2008-02-21 20:03:00,1.6101,1.6101,1.6097,1.6101,58000000.0
2008-02-21 20:04:00,1.6101,1.6105,1.61,1.6103,171200000.0
2008-02-21 20:05:00,1.6103,1.6108,1.6101,1.6106,60700000.0
2008-02-21 20:06:00,1.6106,1.6111,1.6106,1.6109,54300000.0
2008-02-21 20:07:00,1.6109,1.6111,1.6109,1.611,30800000.0
2008-02-21 20:08:00,1.611,1.6111,1.6106,1.6107,67000000.0
2008-02-21 20:09:00,1.6107,1.6108,1.6104,1.6104,42400000.0
2008-02-21 20:10:00,1.6104,1.6109,1.6102,1.6107,96500000.0
2008-02-21 20:11:00,1.6107,1.6117,1.6105,1.6117,67500000.0
2008-02-21 20:12:00,1.6117,1.6122,1.6117,1.612,42800000.0
2008-02-21 20:13:00,1.612,1.6123,1.6119,1.6121,64500000.0
2008-02-21 20:14:00,1.61215,1.6128,1.61205,1.6126,90200000.0
2008-02-21 20:15:00,1.6126,1.6135,1.6124,1.6124,158500000.0
2008-02-21 20:16:00,1.6122,1.6129,1.6118,1.6128,275800000.0
2008-02-21 20:17:00,1.6128,1.6129,1.6122,1.6122,121400000.0
2008-02-21 20:18:00,1.6122,1.6127,1.6121,1.6125,88800000.0
2008-02-21 20:19:00,1.6125,1.6127,1.6121,1.6127,95500000.0
2008-02-21 20:20:00,1.6127,1.6127,1.6123,1.6124,32400000.0
2008-02-21 20:21:00,1.6124,1.6126,1.612,1.6123,80900000.0
2008-02-21 20:22:00,1.6123,1.613,1.6123,1.6124,87000000.0
2008-02-21 20:23:00,1.6124,1.6126,1.6124,1.6124,34400000.0
2008-02-21 20:24:00,1.6124,1.6124,1.612,1.6123,60800000.0
2008-02-21 20:25:00,1.6123,1.6123,1.612,1.612,27200000.0
2008-02-21 20:26:00,1.612,1.6124,1.612,1.6123,37600000.0
2008-02-21 20:27:00,1.6123,1.6131,1.6121,1.613,53200000.0
2008-02-21 20:28:00,1.613,1.613,1.61255,1.61255,39900000.0
2008-02-21 20:29:00,1.61255,1.6129,1.612,1.6125,79800000.0
2008-02-21 20:30:00,1.6125,1.6126,1.6124,1.6124,34800000.0
2008-02-21 20:31:00,1.6124,1.6125,1.6122,1.6123,24300000.0
2008-02-21 20:32:00,1.6123,1.6126,1.6122,1.6125,126100000.0
2008-02-21 20:33:00,1.6125,1.6127,1.6123,1.6126,169100000.0
2008-02-21 20:34:00,1.6126,1.613,1.6125,1.6128,175400000.0
2008-02-21 20:35:00,1.61275,1.6132,1.61275,1.6131,150500000.0
2008-02-21 20:36:00,1.6131,1.6134,1.613,1.6132,39600000.0
2008-02-21 20:37:00,1.6132,1.6138,1.6131,1.6136,259000000.0
2008-02-21 20:38:00,1.6136,1.6138,1.6134,1.61345,79100000.0
2008-02-21 20:39:00,1.6135,1.6137,1.613,1.6137,170500000.0
2008-02-21 20:40:00,1.6137,1.6139,1.6137,1.6138,36400000.0
2008-02-21 20:41:00,1.6138,1.6141,1.6135,1.6136,43200000.0
2008-02-21 20:42:00,1.6136,1.6136,1.6129,1.613,46800000.0
2008-02-21 20:43:00,1.613,1.6133,1.613,1.6133,20000000.0
2008-02-21 20:44:00,1.6133,1.6136,1.6133,1.6136,45200000.0
2008-02-21 20:45:00,1.6136,1.6138,1.6132,1.6136,66400000.0
2008-02-21 20:46:00,1.6136,1.6138,1.6134,1.6136,33100000.0
2008-02-21 20:47:00,1.6136,1.6141,1.6133,1.6141,110300000.0
2008-02-21 20:48:00,1.6141,1.6141,1.61295,1.6132,74300000.0
2008-02-21 20:49:00,1.6132,1.6136,1.6132,1.6133,52400000.0
2008-02-21 20:50:00,1.6133,1.6134,1.6128,1.6131,74600000.0
2008-02-21 20:51:00,1.6131,1.6131,1.6124,1.6124,47200000.0
2008-02-21 20:52:00,1.6124,1.6126,1.6119,1.6126,125000000.0
2008-02-21 20:53:00,1.6126,1.6127,1.6123,1.6125,48800000.0
2008-02-21 20:54:00,1.6126,1.6127,1.6118,1.6118,42900000.0
2008-02-21 20:55:00,1.6118,1.6121,1.6117,1.6118,51600000.0
2008-02-21 20:56:00,1.6118,1.6118,1.6113,1.6113,120000000.0
2008-02-21 20:57:00,1.61135,1.6121,1.61135,1.6118,68400000.0
2008-02-21 20:58:00,1.6118,1.6121,1.6111,1.6116,119400000.0
2008-02-21 20:59:00,1.6116,1.6121,1.6116,1.6118,64800000.0
2008-02-21 21:00:00,1.6118,1.612,1.6117,1.6119,40800000.0
2008-02-21 21:01:00,1.6119,1.612,1.6112,1.6114,59400000.0
2008-02-21 21:02:00,1.6114,1.6116,1.6114,1.6114,41200000.0
2008-02-21 21:03:00,1.6114,1.6119,1.611,1.6116,90800000.0
2008-02-21 21:04:00,1.6116,1.6117,1.6114,1.6117,86000000.0
2008-02-21 21:05:00,1.6117,1.6121,1.6117,1.6119,47600000.0
2008-02-21 21:06:00,1.6119,1.6119,1.6118,1.6119,45600000.0
2008-02-21 21:07:00,1.6119,1.6119,1.6116,1.6116,48400000.0
2008-02-21 21:08:00,1.6116,1.61185,1.6116,1.6117,43900000.0
2008-02-21 21:09:00,1.6117,1.6119,1.6116,1.6117,31600000.0
2008-02-21 21:10:00,1.6117,1.6118,1.6117,1.6118,14800000.0
2008-02-21 21:11:00,1.6118,1.6118,1.61145,1.61145,21400000.0
2008-02-21 21:12:00,1.61145,1.6119,1.6114,1.6117,78200000.0
2008-02-21 21:13:00,1.6119,1.6122,1.6117,1.6117,62800000.0
2008-02-21 21:14:00,1.6117,1.6119,1.6117,1.6117,20200000.0
2008-02-21 21:15:00,1.6117,1.612,1.6114,1.6116,67700000.0
2008-02-21 21:16:00,1.6116,1.6118,1.6116,1.6118,65600000.0
2008-02-21 21:17:00,1.6118,1.612,1.6114,1.6114,54700000.0
2008-02-21 21:18:00,1.6114,1.6119,1.6114,1.6115,64000000.0
2008-02-21 21:19:00,1.6115,1.6117,1.6114,1.6115,25600000.0
2008-02-21 21:20:00,1.6115,1.6116,1.6115,1.6115,14000000.0
2008-02-21 21:21:00,1.6115,1.6116,1.6108,1.6109,51200000.0
2008-02-21 21:22:00,1.6109,1.6111,1.6108,1.6108,26400000.0
2008-02-21 21:23:00,1.6108,1.6116,1.6108,1.6112,52000000.0
2008-02-21 21:24:00,1.6112,1.6113,1.611,1.6113,29600000.0
2008-02-21 21:25:00,1.6113,1.6116,1.61075,1.611,91600000.0
2008-02-21 21:26:00,1.611,1.6111,1.6107,1.6109,59200000.0
2008-02-21 21:27:00,1.6109,1.6112,1.61085,1.6112,25900000.0
2008-02-21 21:28:00,1.6112,1.6112,1.611,1.611,19600000.0
2008-02-21 21:29:00,1.611,1.6117,1.611,1.6113,36000000.0
2008-02-21 21:30:00,1.6113,1.6116,1.6112,1.6112,65300000.0
2008-02-21 21:31:00,1.6112,1.6112,1.611,1.6111,30200000.0
2008-02-21 21:32:00,1.6111,1.6112,1.611,1.611,16400000.0
2008-02-21 21:33:00,1.611,1.611,1.611,1.611,4800000.0
2008-02-21 21:34:00,1.611,1.6112,1.6109,1.6111,30400000.0
2008-02-21 21:35:00,1.6111,1.6111,1.6111,1.6111,4800000.0
2008-02-21 21:36:00,1.6111,1.6112,1.6111,1.6112,7300000.0
2008-02-21 21:37:00,1.6112,1.6112,1.6111,1.6111,15200000.0
2008-02-21 21:38:00,1.6111,1.6111,1.6107,1.6109,31200000.0
2008-02-21 21:39:00,1.6109,1.6109,1.6106,1.6107,16400000.0
2008-02-21 21:40:00,1.6107,1.6108,1.6106,1.6107,27600000.0
2008-02-21 21:41:00,1.6107,1.6107,1.6104,1.6107,42000000.0
2008-02-21 21:42:00,1.6107,1.6107,1.6105,1.6106,26800000.0
2008-02-21 21:43:00,1.6106,1.6108,1.6105,1.6108,29600000.0
2008-02-21 21:44:00,1.6108,1.6108,1.6108,1.6108,9600000.0
2008-02-21 21:45:00,1.6108,1.6111,1.6106,1.6106,95300000.0
2008-02-21 21:46:00,1.6106,1.6109,1.6105,1.6107,21200000.0
2008-02-21 21:47:00,1.6107,1.6108,1.6102,1.6103,40400000.0
2008-02-21 21:48:00,1.6103,1.6103,1.6102,1.6103,16000000.0
2008-02-21 21:49:00,1.6103,1.6104,1.6103,1.6104,20000000.0
2008-02-21 21:50:00,1.6104,1.6104,1.6101,1.6103,18000000.0
2008-02-21 21:51:00,1.6103,1.6103,1.6099,1.6099,18400000.0
2008-02-21 21:52:00,1.6099,1.6101,1.6099,1.6101,18000000.0
2008-02-21 21:53:00,1.6101,1.6101,1.6097,1.61,48800000.0
2008-02-21 21:54:00,1.61,1.6101,1.61,1.61,17600000.0
2008-02-21 21:55:00,1.61,1.6102,1.6096,1.6101,57400000.0
2008-02-21 21:56:00,1.6101,1.6102,1.6099,1.6102,20400000.0
2008-02-21 21:57:00,1.6102,1.6103,1.61,1.6103,24000000.0
2008-02-21 21:58:00,1.6103,1.6103,1.61,1.6101,43200000.0
2008-02-21 21:59:00,1.6101,1.6104,1.6101,1.6104,32000000.0
2008-02-21 22:00:00,1.6104,1.6109,1.6103,1.6108,134900000.0
2008-02-21 22:01:00,1.6108,1.6108,1.6106,1.6107,31600000.0
2008-02-21 22:02:00,1.6107,1.611,1.6106,1.6107,22600000.0
2008-02-21 22:03:00,1.6107,1.61075,1.6106,1.6106,29700000.0
2008-02-21 22:04:00,1.6106,1.611,1.6106,1.6109,26200000.0
2008-02-21 22:05:00,1.6109,1.6114,1.6107,1.6114,96300000.0
2008-02-21 22:06:00,1.6114,1.6116,1.611,1.61115,131600000.0
2008-02-21 22:07:00,1.61115,1.612,1.61115,1.61135,115800000.0
2008-02-21 22:08:00,1.61135,1.6119,1.61135,1.6117,155200000.0
2008-02-21 22:09:00,1.6117,1.61205,1.6117,1.6118,98000000.0
2008-02-21 22:10:00,1.61185,1.6124,1.61185,1.6124,85900000.0
2008-02-21 22:11:00,1.6124,1.6131,1.6122,1.6124,161100000.0
2008-02-21 22:12:00,1.6124,1.6124,1.61165,1.6119,407200000.0
2008-02-21 22:13:00,1.61195,1.6122,1.6115,1.61165,312200000.0
2008-02-21 22:14:00,1.6117,1.6121,1.6115,1.6121,290200000.0
2008-02-21 22:15:00,1.6121,1.6121,1.6113,1.6116,186000000.0
2008-02-21 22:16:00,1.6116,1.6122,1.6115,1.61195,496900000.0
2008-02-21 22:17:00,1.61195,1.6128,1.6119,1.6127,208100000.0
2008-02-21 22:18:00,1.6127,1.6128,1.6121,1.6123,194900000.0
2008-02-21 22:19:00,1.6123,1.6125,1.6121,1.6124,93500000.0
2008-02-21 22:20:00,1.6124,1.6126,1.6123,1.61245,76800000.0
2008-02-21 22:21:00,1.61245,1.6126,1.6122,1.6122,67300000.0
2008-02-21 22:22:00,1.61225,1.6125,1.6122,1.6125,50700000.0
2008-02-21 22:23:00,1.6125,1.6125,1.61175,1.61175,129200000.0
2008-02-21 22:24:00,1.6117,1.6126,1.6116,1.6124,103600000.0
2008-02-21 22:25:00,1.6122,1.6123,1.6121,1.6122,21200000.0
2008-02-21 22:26:00,1.6122,1.6122,1.6118,1.6118,167400000.0
2008-02-21 22:27:00,1.6118,1.6118,1.6114,1.6115,50100000.0
2008-02-21 22:28:00,1.6115,1.6125,1.6115,1.6125,75600000.0
2008-02-21 22:29:00,1.6125,1.6125,1.6122,1.6124,10400000.0
2008-02-21 22:30:00,1.6124,1.6126,1.6124,1.6126,16000000.0
2008-02-21 22:31:00,1.6126,1.6126,1.6121,1.6121,27500000.0
2008-02-21 22:32:00,1.6121,1.6124,1.612,1.6123,63200000.0
2008-02-21 22:33:00,1.6123,1.6123,1.6121,1.6121,17900000.0
2008-02-21 22:34:00,1.6121,1.61235,1.6119,1.6119,44900000.0
2008-02-21 22:35:00,1.6119,1.6122,1.6117,1.6118,52100000.0
2008-02-21 22:36:00,1.6118,1.61225,1.6118,1.612,94000000.0
2008-02-21 22:37:00,1.612,1.612,1.6119,1.6119,8400000.0
2008-02-21 22:38:00,1.61195,1.6121,1.6119,1.6119,41200000.0
2008-02-21 22:39:00,1.612,1.6123,1.6117,1.6123,55000000.0
2008-02-21 22:40:00,1.6123,1.6124,1.6118,1.6122,281300000.0
2008-02-21 22:41:00,1.6122,1.6124,1.612,1.6122,122200000.0
2008-02-21 22:42:00,1.612,1.6122,1.612,1.6122,125000000.0
2008-02-21 22:43:00,1.6122,1.6124,1.6121,1.6121,85100000.0
2008-02-21 22:44:00,1.6121,1.6127,1.6121,1.6124,149100000.0
2008-02-21 22:45:00,1.61245,1.6127,1.61245,1.6127,54100000.0
2008-02-21 22:46:00,1.6127,1.6129,1.6122,1.6123,38300000.0
2008-02-21 22:47:00,1.6123,1.6126,1.6122,1.6126,28800000.0
2008-02-21 22:48:00,1.6126,1.6128,1.6122,1.6125,87500000.0
2008-02-21 22:49:00,1.6125,1.6129,1.6125,1.6125,59300000.0
2008-02-21 22:50:00,1.6125,1.6129,1.6125,1.6127,37600000.0
2008-02-21 22:51:00,1.6127,1.6134,1.6125,1.613,131100000.0
2008-02-21 22:52:00,1.613,1.6132,1.613,1.6131,86400000.0
2008-02-21 22:53:00,1.6131,1.6132,1.6128,1.6129,26900000.0
2008-02-21 22:54:00,1.6129,1.6131,1.6127,1.61295,158100000.0
2008-02-21 22:55:00,1.61295,1.6132,1.61295,1.6132,91300000.0
2008-02-21 22:56:00,1.6132,1.6132,1.6128,1.613,33200000.0
2008-02-21 22:57:00,1.613,1.613,1.6127,1.6127,25600000.0
2008-02-21 22:58:00,1.6127,1.61315,1.6127,1.6128,58700000.0
2008-02-21 22:59:00,1.6128,1.613,1.6125,1.6125,65300000.0
2008-02-21 23:00:00,1.6125,1.6127,1.6125,1.6127,60400000.0
2008-02-21 23:01:00,1.6127,1.6127,1.6125,1.6125,16000000.0
2008-02-21 23:02:00,1.6125,1.6129,1.6125,1.6126,55600000.0
2008-02-21 23:03:00,1.6126,1.6129,1.6124,1.6125,25700000.0
2008-02-21 23:04:00,1.6126,1.6126,1.6126,1.6126,14400000.0
2008-02-21 23:05:00,1.6126,1.6129,1.6126,1.6127,36000000.0
2008-02-21 23:06:00,1.61265,1.61265,1.6123,1.6125,47100000.0
2008-02-21 23:07:00,1.6125,1.6126,1.6125,1.6126,8000000.0
2008-02-21 23:08:00,1.6126,1.6129,1.6123,1.6129,61200000.0
2008-02-21 23:09:00,1.6129,1.6129,1.6124,1.6125,33600000.0
2008-02-21 23:10:00,1.6125,1.6125,1.6124,1.6124,16400000.0
2008-02-21 23:11:00,1.6124,1.6125,1.6123,1.6125,31200000.0
2008-02-21 23:12:00,1.6125,1.6125,1.6123,1.6123,54000000.0
2008-02-21 23:13:00,1.6123,1.6123,1.61165,1.61165,33500000.0
2008-02-21 23:14:00,1.61165,1.6119,1.61165,1.6119,28400000.0
2008-02-21 23:15:00,1.6119,1.6119,1.6118,1.6119,42800000.0
2008-02-21 23:16:00,1.6119,1.6119,1.61145,1.6117,72000000.0
2008-02-21 23:17:00,1.6117,1.6122,1.6117,1.6122,33400000.0
2008-02-21 23:18:00,1.6122,1.6122,1.6119,1.6122,27600000.0
2008-02-21 23:19:00,1.6122,1.6122,1.6122,1.6122,8000000.0
2008-02-21 23:20:00,1.6122,1.6122,1.6122,1.6122,4000000.0
2008-02-21 23:21:00,1.6122,1.6122,1.612,1.612,12000000.0
2008-02-21 23:22:00,1.612,1.6121,1.612,1.6121,16400000.0
2008-02-21 23:23:00,1.6121,1.6121,1.6115,1.6115,26000000.0
2008-02-21 23:24:00,1.6115,1.6116,1.6115,1.6115,12400000.0
2008-02-21 23:25:00,1.6115,1.6115,1.6115,1.6115,9600000.0
2008-02-21 23:26:00,1.6115,1.6115,1.6114,1.6114,12000000.0
2008-02-21 23:27:00,1.6114,1.6115,1.6114,1.6115,19200000.0
2008-02-21 23:28:00,1.6115,1.6115,1.6113,1.6113,14000000.0
2008-02-21 23:29:00,1.6113,1.6114,1.611,1.6111,20800000.0
2008-02-21 23:30:00,1.6111,1.6115,1.6109,1.6113,74200000.0
2008-02-21 23:31:00,1.6114,1.6118,1.6114,1.6116,20800000.0
2008-02-21 23:32:00,1.6116,1.6118,1.6115,1.6117,39600000.0
2008-02-21 23:33:00,1.6117,1.612,1.6117,1.612,43200000.0
2008-02-21 23:34:00,1.612,1.612,1.6118,1.6118,22800000.0
2008-02-21 23:35:00,1.6118,1.6118,1.6116,1.6118,37100000.0
2008-02-21 23:36:00,1.6118,1.6119,1.6116,1.6117,50600000.0
2008-02-21 23:37:00,1.6117,1.6125,1.6117,1.6125,56700000.0
2008-02-21 23:38:00,1.6125,1.6125,1.6123,1.6124,26500000.0
2008-02-21 23:39:00,1.6124,1.6124,1.6119,1.6119,11900000.0
2008-02-21 23:40:00,1.6119,1.612,1.6118,1.6119,22500000.0
2008-02-21 23:41:00,1.6119,1.6119,1.6115,1.6115,26500000.0
2008-02-21 23:42:00,1.6115,1.6117,1.6115,1.6116,26300000.0
2008-02-21 23:43:00,1.6116,1.6117,1.6116,1.6117,14000000.0
2008-02-21 23:44:00,1.6117,1.6117,1.6117,1.6117,5200000.0
2008-02-21 23:45:00,1.6117,1.6118,1.6117,1.6118,12900000.0
2008-02-21 23:46:00,1.6118,1.6118,1.6118,1.6118,9600000.0
2008-02-21 23:47:00,1.6118,1.6118,1.6116,1.6118,18800000.0
2008-02-21 23:48:00,1.6118,1.6118,1.6115,1.6118,58400000.0
2008-02-21 23:49:00,1.6118,1.6118,1.6118,1.6118,5200000.0
2008-02-21 23:50:00,1.6118,1.6118,1.6112,1.6116,36800000.0
2008-02-21 23:51:00,1.6116,1.6119,1.6116,1.6119,22300000.0
2008-02-21 23:52:00,1.6119,1.612,1.6118,1.612,16400000.0
2008-02-21 23:53:00,1.612,1.612,1.6118,1.612,48000000.0
2008-02-21 23:54:00,1.612,1.612,1.612,1.612,27600000.0
2008-02-21 23:55:00,1.612,1.6123,1.612,1.6123,30000000.0
2008-02-21 23:56:00,1.6123,1.6123,1.61205,1.6121,26000000.0
2008-02-21 23:57:00,1.6121,1.6123,1.6121,1.6121,15600000.0
2008-02-21 23:58:00,1.6121,1.6121,1.6121,1.6121,9200000.0
2008-02-21 23:59:00,1.6121,1.6121,1.6119,1.612,88000000.0
2008-02-22 00:00:00,1.612,1.612,1.6117,1.6118,270200000.0
2008-02-22 00:01:00,1.6118,1.6126,1.6117,1.6124,35700000.0
2008-02-22 00:02:00,1.6124,1.6125,1.6123,1.6123,18000000.0
2008-02-22 00:03:00,1.6123,1.6124,1.61205,1.6122,46600000.0
2008-02-22 00:04:00,1.6122,1.6127,1.6122,1.6123,24000000.0
2008-02-22 00:05:00,1.6123,1.6126,1.6122,1.6125,30400000.0
2008-02-22 00:06:00,1.6125,1.6128,1.6125,1.6128,26000000.0
2008-02-22 00:07:00,1.6128,1.6131,1.6126,1.6129,28000000.0
2008-02-22 00:08:00,1.6129,1.6129,1.6128,1.6128,24800000.0
2008-02-22 00:09:00,1.6128,1.6135,1.6128,1.613,27200000.0
2008-02-22 00:10:00,1.613,1.6133,1.613,1.613,24400000.0
2008-02-22 00:11:00,1.613,1.6131,1.6128,1.6128,29200000.0
2008-02-22 00:12:00,1.6128,1.6128,1.6127,1.6128,18400000.0
2008-02-22 00:13:00,1.6128,1.6129,1.6128,1.6129,6800000.0
2008-02-22 00:14:00,1.6129,1.61295,1.6128,1.6128,6600000.0
2008-02-22 00:15:00,1.613,1.6132,1.61275,1.61275,64400000.0
2008-02-22 00:16:00,1.61275,1.6137,1.61275,1.61285,65900000.0
2008-02-22 00:17:00,1.61285,1.6131,1.6128,1.6129,52400000.0
2008-02-22 00:18:00,1.6129,1.6129,1.61235,1.61235,27300000.0
2008-02-22 00:19:00,1.61235,1.61275,1.61235,1.6127,81900000.0
2008-02-22 00:20:00,1.6127,1.61315,1.6127,1.61295,39200000.0
2008-02-22 00:21:00,1.61295,1.6132,1.61275,1.6131,23500000.0
2008-02-22 00:22:00,1.6131,1.6131,1.6131,1.6131,3200000.0
2008-02-22 00:23:00,1.6131,1.6131,1.6128,1.6131,16100000.0
2008-02-22 00:24:00,1.6131,1.6134,1.6129,1.6134,40400000.0
2008-02-22 00:25:00,1.6134,1.61345,1.6131,1.61325,30600000.0
2008-02-22 00:26:00,1.61325,1.6135,1.6128,1.6128,48100000.0
2008-02-22 00:27:00,1.6128,1.6128,1.61265,1.61265,10600000.0
2008-02-22 00:28:00,1.61265,1.61275,1.6124,1.6124,28500000.0
2008-02-22 00:29:00,1.6124,1.61265,1.61225,1.61265,19900000.0
2008-02-22 00:30:00,1.61265,1.61265,1.61165,1.61165,27200000.0
2008-02-22 00:31:00,1.61165,1.6123,1.61165,1.61185,27800000.0
2008-02-22 00:32:00,1.61185,1.6122,1.61165,1.61175,83600000.0
2008-02-22 00:33:00,1.61175,1.6119,1.61105,1.6116,105900000.0
2008-02-22 00:34:00,1.6116,1.61175,1.6114,1.6116,30300000.0
2008-02-22 00:35:00,1.6116,1.61185,1.6116,1.61185,8600000.0
2008-02-22 00:36:00,1.61185,1.61225,1.6118,1.612,42500000.0
2008-02-22 00:37:00,1.61205,1.6121,1.61135,1.61155,72900000.0
2008-02-22 00:38:00,1.61155,1.61165,1.61135,1.6116,39300000.0
2008-02-22 00:39:00,1.6116,1.6118,1.61145,1.6116,30200000.0
2008-02-22 00:40:00,1.6116,1.6119,1.6116,1.6119,18200000.0
2008-02-22 00:41:00,1.6119,1.6119,1.6117,1.6117,16900000.0
2008-02-22 00:42:00,1.6117,1.6119,1.6116,1.6116,20400000.0
2008-02-22 00:43:00,1.6116,1.61195,1.6116,1.6118,69800000.0
2008-02-22 00:44:00,1.6118,1.61215,1.6116,1.61185,98300000.0
2008-02-22 00:45:00,1.61185,1.61195,1.6117,1.6119,47300000.0
2008-02-22 00:46:00,1.61185,1.61185,1.6117,1.6118,12500000.0
2008-02-22 00:47:00,1.6118,1.6118,1.6118,1.6118,2800000.0
2008-02-22 00:48:00,1.6118,1.61195,1.6118,1.6118,19600000.0
2008-02-22 00:49:00,1.6118,1.6118,1.6116,1.6116,11600000.0
2008-02-22 00:50:00,1.6116,1.6116,1.6116,1.6116,8000000.0
2008-02-22 00:51:00,1.6116,1.6116,1.6112,1.61125,37400000.0
2008-02-22 00:52:00,1.61125,1.61125,1.61115,1.61125,38900000.0
2008-02-22 00:53:00,1.61125,1.61145,1.61125,1.61135,15000000.0
2008-02-22 00:54:00,1.61135,1.6115,1.61135,1.61135,15200000.0
2008-02-22 00:55:00,1.61135,1.6115,1.611,1.611,33100000.0
2008-02-22 00:56:00,1.611,1.61125,1.611,1.611,18700000.0
2008-02-22 00:57:00,1.611,1.611,1.60985,1.61045,144200000.0
2008-02-22 00:58:00,1.61045,1.61055,1.6103,1.6103,39900000.0
2008-02-22 00:59:00,1.6103,1.6106,1.61,1.6101,60000000.0
2008-02-22 01:00:00,1.6102,1.6104,1.6098,1.6101,45600000.0
2008-02-22 01:01:00,1.6102,1.6104,1.6102,1.6103,23500000.0
2008-02-22 01:02:00,1.6103,1.6108,1.6103,1.6108,113100000.0
2008-02-22 01:03:00,1.6107,1.6108,1.61045,1.61045,62500000.0
2008-02-22 01:04:00,1.61045,1.6106,1.6103,1.6106,62500000.0
2008-02-22 01:05:00,1.6106,1.61085,1.61055,1.6106,34200000.0
2008-02-22 01:06:00,1.6106,1.611,1.6106,1.6108,71400000.0
2008-02-22 01:07:00,1.6108,1.6108,1.6108,1.6108,32500000.0
2008-02-22 01:08:00,1.6107,1.6107,1.6106,1.6107,19600000.0
2008-02-22 01:09:00,1.6107,1.6108,1.6102,1.6106,122500000.0
2008-02-22 01:10:00,1.6106,1.6108,1.61045,1.6106,41300000.0
2008-02-22 01:11:00,1.6106,1.61105,1.6106,1.6109,136600000.0
2008-02-22 01:12:00,1.6109,1.6112,1.6109,1.6111,79200000.0
2008-02-22 01:13:00,1.6111,1.6111,1.611,1.611,12800000.0
2008-02-22 01:14:00,1.611,1.61105,1.6109,1.6109,40800000.0
2008-02-22 01:15:00,1.6109,1.61095,1.6105,1.6107,46800000.0
2008-02-22 01:16:00,1.61065,1.61065,1.61015,1.6106,89300000.0
2008-02-22 01:17:00,1.6106,1.6106,1.6101,1.6101,204200000.0
2008-02-22 01:18:00,1.6101,1.6103,1.6101,1.61025,120800000.0
2008-02-22 01:19:00,1.61025,1.6108,1.6101,1.6106,150200000.0
2008-02-22 01:20:00,1.6106,1.6106,1.61025,1.61035,50100000.0
2008-02-22 01:21:00,1.61035,1.61035,1.61035,1.61035,2500000.0
2008-02-22 01:22:00,1.61035,1.6106,1.6102,1.6103,17800000.0
2008-02-22 01:23:00,1.6103,1.6105,1.6102,1.6102,59600000.0
2008-02-22 01:24:00,1.6102,1.6105,1.6101,1.6101,54400000.0
2008-02-22 01:25:00,1.6101,1.6102,1.6101,1.6101,58400000.0
2008-02-22 01:26:00,1.6101,1.61025,1.6101,1.6102,42700000.0
2008-02-22 01:27:00,1.6102,1.6103,1.61015,1.61015,132400000.0
2008-02-22 01:28:00,1.6102,1.6103,1.61005,1.6101,77300000.0
2008-02-22 01:29:00,1.6101,1.61065,1.6101,1.61055,158200000.0
2008-02-22 01:30:00,1.61055,1.61085,1.61055,1.61085,33800000.0
2008-02-22 01:31:00,1.61085,1.61115,1.61075,1.611,252500000.0
2008-02-22 01:32:00,1.611,1.611,1.61065,1.61085,100500000.0
2008-02-22 01:33:00,1.61085,1.61105,1.6108,1.611,89300000.0
2008-02-22 01:34:00,1.61095,1.611,1.6107,1.6107,42500000.0
2008-02-22 01:35:00,1.61065,1.61065,1.6105,1.6106,10700000.0
2008-02-22 01:36:00,1.6106,1.61085,1.61055,1.6106,67000000.0
2008-02-22 01:37:00,1.6106,1.6106,1.61045,1.6105,23200000.0
2008-02-22 01:38:00,1.6105,1.6106,1.6104,1.6106,15200000.0
2008-02-22 01:39:00,1.6106,1.6107,1.6106,1.6106,26200000.0
2008-02-22 01:40:00,1.6106,1.6107,1.6104,1.6106,133700000.0
2008-02-22 01:41:00,1.6106,1.61065,1.6106,1.6106,12000000.0
2008-02-22 01:42:00,1.6106,1.6106,1.6105,1.6105,8800000.0
2008-02-22 01:43:00,1.61045,1.6105,1.61045,1.61045,14400000.0
2008-02-22 01:44:00,1.61045,1.61055,1.61035,1.6105,16800000.0
2008-02-22 01:45:00,1.6105,1.6106,1.61045,1.6105,46900000.0
2008-02-22 01:46:00,1.6105,1.61085,1.6105,1.61085,56800000.0
2008-02-22 01:47:00,1.61085,1.61085,1.6107,1.6107,15200000.0
2008-02-22 01:48:00,1.6107,1.61075,1.6106,1.61065,75200000.0
2008-02-22 01:49:00,1.61065,1.6111,1.61065,1.6111,71800000.0
2008-02-22 01:50:00,1.6111,1.61115,1.611,1.611,28000000.0
2008-02-22 01:51:00,1.611,1.61125,1.611,1.61125,36200000.0
2008-02-22 01:52:00,1.61125,1.6118,1.6111,1.61115,68400000.0
2008-02-22 01:53:00,1.61115,1.61125,1.611,1.611,30100000.0
2008-02-22 01:54:00,1.611,1.61145,1.611,1.61125,33600000.0
2008-02-22 01:55:00,1.61125,1.6114,1.61115,1.6114,26400000.0
2008-02-22 01:56:00,1.6114,1.61175,1.6113,1.6117,32400000.0
2008-02-22 01:57:00,1.6117,1.6117,1.6113,1.6113,53700000.0
2008-02-22 01:58:00,1.6113,1.6116,1.61115,1.6115,65600000.0
2008-02-22 01:59:00,1.6113,1.6113,1.611,1.61125,131700000.0
2008-02-22 02:00:00,1.61125,1.6113,1.6109,1.6112,78300000.0
2008-02-22 02:01:00,1.6112,1.6113,1.6112,1.6113,17100000.0
2008-02-22 02:02:00,1.6113,1.6115,1.6113,1.6114,56500000.0
2008-02-22 02:03:00,1.6114,1.61145,1.6113,1.61135,49000000.0
2008-02-22 02:04:00,1.61135,1.61145,1.61125,1.6113,36300000.0
2008-02-22 02:05:00,1.6113,1.61135,1.6112,1.61135,53600000.0
2008-02-22 02:06:00,1.61135,1.61135,1.61115,1.61125,27700000.0
2008-02-22 02:07:00,1.61125,1.6114,1.61125,1.6113,33300000.0
2008-02-22 02:08:00,1.6113,1.61165,1.6113,1.6116,57300000.0
2008-02-22 02:09:00,1.6116,1.6116,1.6116,1.6116,6000000.0
2008-02-22 02:10:00,1.6116,1.61175,1.6115,1.6117,41000000.0
2008-02-22 02:11:00,1.6117,1.61185,1.6116,1.6117,51100000.0
2008-02-22 02:12:00,1.6117,1.6118,1.61155,1.61155,32800000.0
2008-02-22 02:13:00,1.61155,1.61165,1.6113,1.6113,54600000.0
2008-02-22 02:14:00,1.6113,1.6114,1.6111,1.6111,45500000.0
2008-02-22 02:15:00,1.6111,1.6116,1.6111,1.6113,115200000.0
2008-02-22 02:16:00,1.6113,1.6115,1.61105,1.6112,80200000.0
2008-02-22 02:17:00,1.6112,1.6112,1.6107,1.6107,128700000.0
2008-02-22 02:18:00,1.6107,1.61095,1.6103,1.6108,155500000.0
2008-02-22 02:19:00,1.6108,1.61085,1.6108,1.6108,8500000.0
2008-02-22 02:20:00,1.6108,1.61105,1.6108,1.611,36600000.0
2008-02-22 02:21:00,1.61095,1.6111,1.61085,1.611,79500000.0
2008-02-22 02:22:00,1.611,1.61125,1.611,1.61125,37200000.0
2008-02-22 02:23:00,1.61125,1.61125,1.6107,1.611,140100000.0
2008-02-22 02:24:00,1.611,1.6113,1.611,1.6112,96800000.0
2008-02-22 02:25:00,1.6112,1.6112,1.61105,1.61105,96000000.0
2008-02-22 02:26:00,1.61105,1.6112,1.6109,1.611,50900000.0
2008-02-22 02:27:00,1.611,1.6112,1.6109,1.61105,108700000.0
2008-02-22 02:28:00,1.61105,1.61135,1.61105,1.6113,12600000.0
2008-02-22 02:29:00,1.6113,1.6115,1.6112,1.6115,10000000.0
2008-02-22 02:30:00,1.6115,1.6115,1.611,1.611,196700000.0
2008-02-22 02:31:00,1.611,1.611,1.61065,1.6108,105000000.0
2008-02-22 02:32:00,1.6108,1.6109,1.6108,1.6108,39900000.0
2008-02-22 02:33:00,1.6108,1.611,1.6107,1.611,20900000.0
2008-02-22 02:34:00,1.611,1.611,1.6108,1.611,12000000.0
2008-02-22 02:35:00,1.61095,1.61095,1.6104,1.6104,47100000.0
2008-02-22 02:36:00,1.6104,1.6106,1.61015,1.61035,119500000.0
2008-02-22 02:37:00,1.61035,1.6105,1.61005,1.6105,107300000.0
2008-02-22 02:38:00,1.6105,1.6107,1.6105,1.6107,30000000.0
2008-02-22 02:39:00,1.6107,1.61095,1.6107,1.61085,34400000.0
2008-02-22 02:40:00,1.6109,1.6109,1.6106,1.6108,39200000.0
2008-02-22 02:41:00,1.6108,1.6108,1.6107,1.6107,18000000.0
2008-02-22 02:42:00,1.6107,1.61095,1.6107,1.6109,14000000.0
2008-02-22 02:43:00,1.6109,1.6109,1.6107,1.6109,77000000.0
2008-02-22 02:44:00,1.6109,1.6112,1.61085,1.6112,283000000.0
2008-02-22 02:45:00,1.6112,1.6112,1.611,1.6111,129200000.0
2008-02-22 02:46:00,1.6111,1.61125,1.61105,1.61125,45700000.0
2008-02-22 02:47:00,1.61125,1.61125,1.61105,1.6112,69700000.0
2008-02-22 02:48:00,1.6112,1.6112,1.61105,1.6111,45600000.0
2008-02-22 02:49:00,1.6111,1.6112,1.61095,1.61105,176800000.0
2008-02-22 02:50:00,1.61105,1.6118,1.61105,1.6116,101500000.0
2008-02-22 02:51:00,1.6119,1.6119,1.6113,1.6114,85700000.0
2008-02-22 02:52:00,1.6114,1.6114,1.6114,1.6114,2400000.0
2008-02-22 02:53:00,1.6114,1.6115,1.61115,1.6115,84900000.0
2008-02-22 02:54:00,1.61155,1.6116,1.61115,1.61135,177600000.0
2008-02-22 02:55:00,1.61135,1.6115,1.61105,1.61115,105400000.0
2008-02-22 02:56:00,1.61115,1.6114,1.61115,1.6112,14400000.0
2008-02-22 02:57:00,1.6112,1.6114,1.6112,1.61125,45100000.0
2008-02-22 02:58:00,1.61125,1.6114,1.61105,1.6111,169000000.0
2008-02-22 02:59:00,1.6111,1.6114,1.6111,1.6114,128300000.0
2008-02-22 03:00:00,1.6114,1.61145,1.6113,1.6113,22000000.0
2008-02-22 03:01:00,1.6113,1.6114,1.61115,1.6114,40200000.0
2008-02-22 03:02:00,1.61115,1.6113,1.61115,1.6112,11300000.0
2008-02-22 03:03:00,1.6112,1.6112,1.6105,1.61075,101500000.0
2008-02-22 03:04:00,1.6108,1.6113,1.6108,1.6111,89900000.0
2008-02-22 03:05:00,1.6111,1.6113,1.611,1.61125,147600000.0
2008-02-22 03:06:00,1.61125,1.6116,1.6112,1.6115,112600000.0
2008-02-22 03:07:00,1.6116,1.6116,1.611,1.6112,148500000.0
2008-02-22 03:08:00,1.6112,1.6112,1.61035,1.6105,60600000.0
2008-02-22 03:09:00,1.6105,1.6106,1.61035,1.61045,67800000.0
2008-02-22 03:10:00,1.61045,1.6105,1.61025,1.6105,36400000.0
2008-02-22 03:11:00,1.6105,1.6107,1.6105,1.61065,26400000.0
2008-02-22 03:12:00,1.61065,1.61085,1.61035,1.61035,40100000.0
2008-02-22 03:13:00,1.61045,1.6107,1.6103,1.61065,62600000.0
2008-02-22 03:14:00,1.6105,1.6115,1.6105,1.6115,189100000.0
2008-02-22 03:15:00,1.6115,1.6115,1.6107,1.6109,101300000.0
2008-02-22 03:16:00,1.6109,1.611,1.61045,1.6109,88700000.0
2008-02-22 03:17:00,1.6109,1.6114,1.6108,1.6114,126700000.0
2008-02-22 03:18:00,1.6114,1.61145,1.61115,1.6114,91300000.0
2008-02-22 03:19:00,1.6114,1.6116,1.61115,1.6114,86500000.0
2008-02-22 03:20:00,1.6114,1.6114,1.611,1.611,18600000.0
2008-02-22 03:21:00,1.611,1.611,1.61075,1.61085,97200000.0
2008-02-22 03:22:00,1.61085,1.611,1.6107,1.611,43000000.0
2008-02-22 03:23:00,1.6109,1.61095,1.6107,1.6107,224600000.0
2008-02-22 03:24:00,1.6107,1.6111,1.6107,1.61105,58100000.0
2008-02-22 03:25:00,1.61115,1.61115,1.6107,1.6109,199500000.0
2008-02-22 03:26:00,1.6109,1.61115,1.6109,1.61115,67800000.0
2008-02-22 03:27:00,1.61115,1.6115,1.61115,1.6115,88500000.0
2008-02-22 03:28:00,1.6115,1.6121,1.61145,1.6121,141700000.0
2008-02-22 03:29:00,1.6121,1.61235,1.6121,1.6123,120500000.0
2008-02-22 03:30:00,1.6123,1.6127,1.61205,1.61215,223500000.0
2008-02-22 03:31:00,1.6122,1.6123,1.61195,1.61215,57000000.0
2008-02-22 03:32:00,1.6121,1.61225,1.61205,1.6122,83800000.0
2008-02-22 03:33:00,1.6122,1.6123,1.61195,1.61195,35700000.0
2008-02-22 03:34:00,1.61205,1.61215,1.61175,1.61195,224500000.0
2008-02-22 03:35:00,1.61195,1.6121,1.6117,1.61205,121300000.0
2008-02-22 03:36:00,1.61205,1.6121,1.6111,1.61115,50100000.0
2008-02-22 03:37:00,1.61115,1.612,1.61115,1.6117,47700000.0
2008-02-22 03:38:00,1.6117,1.6117,1.6115,1.6115,21000000.0
2008-02-22 03:39:00,1.61155,1.6117,1.61155,1.61155,73900000.0
2008-02-22 03:40:00,1.61155,1.6118,1.6114,1.6116,164500000.0
2008-02-22 03:41:00,1.6116,1.6118,1.6116,1.6117,24500000.0
2008-02-22 03:42:00,1.6117,1.6117,1.61165,1.6117,17900000.0
2008-02-22 03:43:00,1.6117,1.612,1.6115,1.6117,94900000.0
2008-02-22 03:44:00,1.6117,1.612,1.61155,1.61195,54700000.0
2008-02-22 03:45:00,1.61195,1.61195,1.6117,1.61195,20500000.0
2008-02-22 03:46:00,1.61195,1.61195,1.61145,1.6116,39600000.0
2008-02-22 03:47:00,1.6116,1.6118,1.6115,1.6116,51900000.0
2008-02-22 03:48:00,1.6116,1.6116,1.61125,1.61135,51300000.0
2008-02-22 03:49:00,1.61135,1.6116,1.61125,1.6115,168600000.0
2008-02-22 03:50:00,1.6115,1.6116,1.6112,1.6116,180000000.0
2008-02-22 03:51:00,1.6116,1.6122,1.61145,1.61175,171600000.0
2008-02-22 03:52:00,1.61175,1.61175,1.61145,1.6116,132600000.0
2008-02-22 03:53:00,1.6116,1.61215,1.6116,1.61215,69300000.0
2008-02-22 03:54:00,1.6121,1.61235,1.6121,1.61215,106600000.0
2008-02-22 03:55:00,1.61215,1.6122,1.6118,1.6118,129000000.0
2008-02-22 03:56:00,1.6118,1.61205,1.6118,1.612,34800000.0
2008-02-22 03:57:00,1.612,1.6122,1.6118,1.612,133000000.0
2008-02-22 03:58:00,1.612,1.612,1.6116,1.6116,212000000.0
2008-02-22 03:59:00,1.6116,1.6117,1.61125,1.61125,194600000.0
2008-02-22 04:00:00,1.61125,1.6116,1.61115,1.6115,198000000.0
2008-02-22 04:01:00,1.6115,1.61175,1.61115,1.61125,166900000.0
2008-02-22 04:02:00,1.61135,1.612,1.61135,1.6116,175000000.0
2008-02-22 04:03:00,1.6116,1.6118,1.6116,1.6117,45000000.0
2008-02-22 04:04:00,1.6117,1.612,1.6117,1.61185,127300000.0
2008-02-22 04:05:00,1.61185,1.61215,1.61185,1.61215,120400000.0
2008-02-22 04:06:00,1.61215,1.6123,1.612,1.61205,111100000.0
2008-02-22 04:07:00,1.61205,1.6127,1.61185,1.61195,242100000.0
2008-02-22 04:08:00,1.61195,1.6121,1.6117,1.61175,139200000.0
2008-02-22 04:09:00,1.61175,1.612,1.61155,1.6119,135900000.0
2008-02-22 04:10:00,1.612,1.61205,1.6117,1.61205,130000000.0
2008-02-22 04:11:00,1.61205,1.6121,1.6119,1.61205,85000000.0
2008-02-22 04:12:00,1.61205,1.6121,1.61195,1.612,110200000.0
2008-02-22 04:13:00,1.61195,1.6124,1.61195,1.6122,184200000.0
2008-02-22 04:14:00,1.6122,1.6122,1.6117,1.61205,66400000.0
2008-02-22 04:15:00,1.61205,1.6122,1.6117,1.6117,76000000.0
2008-02-22 04:16:00,1.6117,1.61195,1.6115,1.61175,79400000.0
2008-02-22 04:17:00,1.61175,1.612,1.6116,1.6119,263700000.0
2008-02-22 04:18:00,1.612,1.612,1.6116,1.6117,75200000.0
2008-02-22 04:19:00,1.61175,1.61185,1.61175,1.6118,15500000.0
2008-02-22 04:20:00,1.6118,1.61195,1.6118,1.61195,1900000.0
2008-02-22 04:21:00,1.61195,1.612,1.61145,1.61145,81400000.0
2008-02-22 04:22:00,1.61145,1.61145,1.6113,1.6113,86600000.0
2008-02-22 04:23:00,1.6113,1.6123,1.6113,1.61175,176000000.0
2008-02-22 04:24:00,1.61175,1.61185,1.6116,1.6117,167600000.0
2008-02-22 04:25:00,1.6117,1.612,1.61085,1.61145,265800000.0
2008-02-22 04:26:00,1.61145,1.6116,1.61095,1.611,311800000.0
2008-02-22 04:27:00,1.61105,1.61115,1.6109,1.61095,193900000.0
2008-02-22 04:28:00,1.61095,1.611,1.6107,1.611,261900000.0
2008-02-22 04:29:00,1.611,1.611,1.6106,1.6106,141400000.0
2008-02-22 04:30:00,1.6106,1.6111,1.6106,1.6111,238900000.0
2008-02-22 04:31:00,1.6111,1.61145,1.611,1.6114,345100000.0
2008-02-22 04:32:00,1.6114,1.6114,1.6111,1.6112,215400000.0
2008-02-22 04:33:00,1.6112,1.6116,1.6112,1.6116,104300000.0
2008-02-22 04:34:00,1.6116,1.61165,1.61135,1.6114,266400000.0
2008-02-22 04:35:00,1.6114,1.6118,1.6114,1.61155,100400000.0
2008-02-22 04:36:00,1.61155,1.6117,1.6114,1.61165,247400000.0
2008-02-22 04:37:00,1.61165,1.61205,1.6115,1.61155,139900000.0
2008-02-22 04:38:00,1.61155,1.6119,1.61155,1.61185,57900000.0
2008-02-22 04:39:00,1.61185,1.61185,1.6118,1.6118,6200000.0
2008-02-22 04:40:00,1.6118,1.612,1.61165,1.61165,75500000.0
2008-02-22 04:41:00,1.61165,1.6118,1.6116,1.6118,105900000.0
2008-02-22 04:42:00,1.61165,1.61165,1.6115,1.6115,88400000.0
2008-02-22 04:43:00,1.6115,1.6115,1.6114,1.6114,43100000.0
2008-02-22 04:44:00,1.61145,1.6116,1.61145,1.61145,138500000.0
2008-02-22 04:45:00,1.61145,1.6117,1.61145,1.6116,274500000.0
2008-02-22 04:46:00,1.6116,1.6117,1.6116,1.6117,151300000.0
2008-02-22 04:47:00,1.6117,1.6119,1.6117,1.6117,22900000.0
2008-02-22 04:48:00,1.6117,1.6119,1.61155,1.61155,114200000.0
2008-02-22 04:49:00,1.61155,1.6117,1.6112,1.6112,64900000.0
2008-02-22 04:50:00,1.6112,1.6114,1.6112,1.61125,112800000.0
2008-02-22 04:51:00,1.61125,1.61125,1.61115,1.61125,122400000.0
2008-02-22 04:52:00,1.61125,1.61135,1.61125,1.61135,38800000.0
2008-02-22 04:53:00,1.61135,1.6115,1.6113,1.6115,25300000.0
2008-02-22 04:54:00,1.6115,1.6115,1.6115,1.6115,7100000.0
2008-02-22 04:55:00,1.6115,1.6115,1.6112,1.6112,26300000.0
2008-02-22 04:56:00,1.6112,1.6112,1.6109,1.61105,149900000.0
2008-02-22 04:57:00,1.61105,1.61105,1.6109,1.6109,55600000.0
2008-02-22 04:58:00,1.6109,1.6109,1.6107,1.6107,40800000.0
2008-02-22 04:59:00,1.6107,1.61095,1.61055,1.6109,162900000.0
2008-02-22 05:00:00,1.6109,1.61105,1.6106,1.61075,147800000.0
2008-02-22 05:01:00,1.61075,1.61075,1.6104,1.6106,92600000.0
2008-02-22 05:02:00,1.6106,1.6107,1.6104,1.6106,295200000.0
2008-02-22 05:03:00,1.6106,1.61075,1.6106,1.6106,55700000.0
2008-02-22 05:04:00,1.6106,1.6106,1.6105,1.6106,125000000.0
2008-02-22 05:05:00,1.6106,1.6106,1.6104,1.6105,182600000.0
2008-02-22 05:06:00,1.6105,1.61065,1.61045,1.6105,109200000.0
2008-02-22 05:07:00,1.6105,1.6107,1.6105,1.6106,43700000.0
2008-02-22 05:08:00,1.6106,1.61065,1.6098,1.61,192000000.0
2008-02-22 05:09:00,1.61,1.61005,1.61,1.61,69700000.0
2008-02-22 05:10:00,1.61,1.6103,1.61,1.6102,43000000.0
2008-02-22 05:11:00,1.6102,1.6108,1.6101,1.6105,111300000.0
2008-02-22 05:12:00,1.61055,1.61065,1.6102,1.6102,41900000.0
2008-02-22 05:13:00,1.6102,1.6106,1.6101,1.6102,185900000.0
2008-02-22 05:14:00,1.61025,1.6103,1.6101,1.6103,157900000.0
2008-02-22 05:15:00,1.6103,1.6105,1.6103,1.6104,258400000.0
2008-02-22 05:16:00,1.6104,1.6112,1.6104,1.6112,142500000.0
2008-02-22 05:17:00,1.6112,1.6112,1.6108,1.6112,186100000.0
2008-02-22 05:18:00,1.6112,1.6112,1.6107,1.6107,200800000.0
2008-02-22 05:19:00,1.61065,1.61075,1.6106,1.61075,115900000.0
2008-02-22 05:20:00,1.61075,1.61075,1.61055,1.61055,250700000.0
2008-02-22 05:21:00,1.61055,1.6113,1.6105,1.6113,443600000.0
2008-02-22 05:22:00,1.6113,1.6115,1.6111,1.6113,306200000.0
2008-02-22 05:23:00,1.6113,1.6113,1.61115,1.61115,62200000.0
2008-02-22 05:24:00,1.61115,1.6113,1.61115,1.6113,125900000.0
2008-02-22 05:25:00,1.6113,1.6115,1.61115,1.6113,112800000.0
2008-02-22 05:26:00,1.6113,1.6113,1.611,1.6111,199200000.0
2008-02-22 05:27:00,1.6111,1.61115,1.611,1.611,19900000.0
2008-02-22 05:28:00,1.611,1.611,1.6108,1.6108,73000000.0
2008-02-22 05:29:00,1.6108,1.6109,1.6108,1.6109,26000000.0
2008-02-22 05:30:00,1.6109,1.611,1.61075,1.611,153100000.0
2008-02-22 05:31:00,1.611,1.611,1.6107,1.61075,102500000.0
2008-02-22 05:32:00,1.61075,1.61075,1.61055,1.61055,106000000.0
2008-02-22 05:33:00,1.61055,1.6107,1.6105,1.6105,87200000.0
2008-02-22 05:34:00,1.6105,1.6105,1.6104,1.6104,9500000.0
2008-02-22 05:35:00,1.6104,1.6105,1.6104,1.6105,23200000.0
2008-02-22 05:36:00,1.6105,1.6107,1.6105,1.6105,18200000.0
2008-02-22 05:37:00,1.6105,1.6107,1.6103,1.6104,50800000.0
2008-02-22 05:38:00,1.6104,1.6104,1.6104,1.6104,3200000.0
2008-02-22 05:39:00,1.6104,1.6104,1.60995,1.61015,52900000.0
2008-02-22 05:40:00,1.61015,1.6103,1.60985,1.6099,136300000.0
2008-02-22 05:41:00,1.6099,1.6103,1.6099,1.6103,155100000.0
2008-02-22 05:42:00,1.6103,1.6105,1.6103,1.61035,28000000.0
2008-02-22 05:43:00,1.6103,1.61045,1.6102,1.61045,45300000.0
2008-02-22 05:44:00,1.61045,1.6105,1.6103,1.61035,59100000.0
2008-02-22 05:45:00,1.61035,1.61035,1.6102,1.6102,34400000.0
2008-02-22 05:46:00,1.61035,1.61035,1.6099,1.61,245400000.0
2008-02-22 05:47:00,1.61,1.61,1.60925,1.6093,205600000.0
2008-02-22 05:48:00,1.6093,1.6096,1.6093,1.6093,112100000.0
2008-02-22 05:49:00,1.6093,1.6097,1.6091,1.6096,172100000.0
2008-02-22 05:50:00,1.6096,1.60975,1.6094,1.6094,77500000.0
2008-02-22 05:51:00,1.6094,1.6094,1.6093,1.6094,145500000.0
2008-02-22 05:52:00,1.6094,1.60965,1.6094,1.60965,44800000.0
2008-02-22 05:53:00,1.60965,1.60965,1.6094,1.6095,50500000.0
2008-02-22 05:54:00,1.6095,1.6098,1.6095,1.6095,29600000.0
2008-02-22 05:55:00,1.6095,1.6097,1.60935,1.60965,93400000.0
2008-02-22 05:56:00,1.60965,1.61025,1.60965,1.61025,97300000.0
2008-02-22 05:57:00,1.61025,1.61025,1.61015,1.6102,274700000.0
2008-02-22 05:58:00,1.6102,1.6102,1.61015,1.61015,36700000.0
2008-02-22 05:59:00,1.61015,1.6102,1.61015,1.6102,16200000.0
2008-02-22 06:00:00,1.6102,1.6103,1.6101,1.6103,114300000.0
2008-02-22 06:01:00,1.6103,1.6105,1.6103,1.6103,30500000.0
2008-02-22 06:02:00,1.6103,1.6105,1.61005,1.61005,111400000.0
2008-02-22 06:03:00,1.61005,1.6103,1.61,1.6101,126500000.0
2008-02-22 06:04:00,1.6101,1.6101,1.60995,1.61005,121100000.0
2008-02-22 06:05:00,1.6101,1.6101,1.6099,1.6099,53900000.0
2008-02-22 06:06:00,1.6099,1.6099,1.6099,1.6099,1600000.0
2008-02-22 06:07:00,1.6099,1.6099,1.6099,1.6099,1600000.0
2008-02-22 06:08:00,1.6099,1.6101,1.6099,1.6101,20000000.0
2008-02-22 06:09:00,1.6101,1.6102,1.6101,1.6101,8400000.0
2008-02-22 06:10:00,1.6101,1.6104,1.6101,1.61015,108200000.0
2008-02-22 06:11:00,1.6101,1.6101,1.60965,1.60965,37600000.0
2008-02-22 06:12:00,1.60965,1.6101,1.60965,1.6101,83500000.0
2008-02-22 06:13:00,1.6101,1.61015,1.61,1.6101,94900000.0
2008-02-22 06:14:00,1.6101,1.6102,1.61,1.6101,43500000.0
2008-02-22 06:15:00,1.61005,1.61015,1.6098,1.61015,75300000.0
2008-02-22 06:16:00,1.61015,1.61025,1.6101,1.61025,36900000.0
2008-02-22 06:17:00,1.61025,1.61025,1.6101,1.6101,46900000.0
2008-02-22 06:18:00,1.6101,1.61015,1.6101,1.6101,51300000.0
2008-02-22 06:19:00,1.6101,1.61035,1.6101,1.61015,101100000.0
2008-02-22 06:20:00,1.61015,1.6102,1.61015,1.61015,113000000.0
2008-02-22 06:21:00,1.61015,1.61035,1.6101,1.61035,221000000.0
2008-02-22 06:22:00,1.61035,1.61035,1.60985,1.60985,181800000.0
2008-02-22 06:23:00,1.60985,1.60985,1.60955,1.60965,344500000.0
2008-02-22 06:24:00,1.60965,1.60965,1.60945,1.6096,214400000.0
2008-02-22 06:25:00,1.6096,1.60965,1.6095,1.60955,177200000.0
2008-02-22 06:26:00,1.60955,1.60975,1.60945,1.6095,102200000.0
2008-02-22 06:27:00,1.6096,1.60965,1.6091,1.6093,141000000.0
2008-02-22 06:28:00,1.6093,1.6093,1.60875,1.6089,163700000.0
2008-02-22 06:29:00,1.6089,1.6091,1.60865,1.60875,171700000.0
2008-02-22 06:30:00,1.60875,1.60945,1.60875,1.6094,142500000.0
2008-02-22 06:31:00,1.6094,1.6095,1.6092,1.6093,89000000.0
2008-02-22 06:32:00,1.6093,1.60945,1.6093,1.60945,22400000.0
2008-02-22 06:33:00,1.60945,1.60945,1.60945,1.60945,35600000.0
2008-02-22 06:34:00,1.60945,1.6096,1.60905,1.6092,147700000.0
2008-02-22 06:35:00,1.6093,1.60955,1.60895,1.609,159200000.0
2008-02-22 06:36:00,1.609,1.60905,1.6088,1.6088,72400000.0
2008-02-22 06:37:00,1.6088,1.6089,1.6082,1.60825,49300000.0
2008-02-22 06:38:00,1.60825,1.6088,1.60825,1.6087,60600000.0
2008-02-22 06:39:00,1.6087,1.6087,1.6086,1.60865,22100000.0
2008-02-22 06:40:00,1.60865,1.6087,1.60845,1.60845,36500000.0
2008-02-22 06:41:00,1.60845,1.6085,1.60785,1.60805,71200000.0
2008-02-22 06:42:00,1.60795,1.6087,1.6078,1.6087,293400000.0
2008-02-22 06:43:00,1.6087,1.6087,1.6085,1.60865,99300000.0
2008-02-22 06:44:00,1.60865,1.6087,1.60845,1.60865,284600000.0
2008-02-22 06:45:00,1.60865,1.6087,1.6085,1.6085,216900000.0
2008-02-22 06:46:00,1.6085,1.6085,1.60835,1.6085,67700000.0
2008-02-22 06:47:00,1.6085,1.6087,1.60815,1.60815,181000000.0
2008-02-22 06:48:00,1.60815,1.60835,1.6079,1.6079,208500000.0
2008-02-22 06:49:00,1.6079,1.6082,1.6079,1.6079,96400000.0
2008-02-22 06:50:00,1.6079,1.6081,1.6079,1.608,94400000.0
2008-02-22 06:51:00,1.60795,1.60825,1.6079,1.60825,112600000.0
2008-02-22 06:52:00,1.6082,1.6084,1.6081,1.6081,45100000.0
2008-02-22 06:53:00,1.6081,1.6083,1.60805,1.60825,39400000.0
2008-02-22 06:54:00,1.60825,1.60825,1.60805,1.60805,74300000.0
2008-02-22 06:55:00,1.60805,1.6085,1.60795,1.6084,114900000.0
2008-02-22 06:56:00,1.6082,1.6084,1.6082,1.6084,86200000.0
2008-02-22 06:57:00,1.60855,1.60865,1.60835,1.60855,150400000.0
2008-02-22 06:58:00,1.60855,1.6088,1.60845,1.6085,198400000.0
2008-02-22 06:59:00,1.6085,1.6085,1.6082,1.60825,214200000.0
2008-02-22 07:00:00,1.60825,1.6084,1.6082,1.60825,111800000.0
2008-02-22 07:01:00,1.60825,1.6083,1.6079,1.6081,111900000.0
2008-02-22 07:02:00,1.6081,1.60875,1.6081,1.60875,199200000.0
2008-02-22 07:03:00,1.60875,1.6092,1.6087,1.6092,128400000.0
2008-02-22 07:04:00,1.6092,1.6093,1.60915,1.6093,86700000.0
2008-02-22 07:05:00,1.6093,1.6093,1.6091,1.6091,18500000.0
2008-02-22 07:06:00,1.6091,1.6093,1.609,1.60915,185600000.0
2008-02-22 07:07:00,1.60915,1.6094,1.60915,1.6092,41600000.0
2008-02-22 07:08:00,1.6092,1.6092,1.609,1.60915,180500000.0
2008-02-22 07:09:00,1.60915,1.60915,1.6089,1.6089,100600000.0
2008-02-22 07:10:00,1.6089,1.60895,1.6089,1.6089,108000000.0
2008-02-22 07:11:00,1.6089,1.60905,1.6089,1.6089,98800000.0
2008-02-22 07:12:00,1.6089,1.609,1.6089,1.609,57100000.0
2008-02-22 07:13:00,1.609,1.609,1.6089,1.60895,65300000.0
2008-02-22 07:14:00,1.60895,1.60905,1.6089,1.60905,149200000.0
2008-02-22 07:15:00,1.6091,1.6093,1.609,1.6091,112200000.0
2008-02-22 07:16:00,1.6091,1.6093,1.6091,1.60915,118000000.0
2008-02-22 07:17:00,1.60915,1.60915,1.6088,1.6088,78000000.0
2008-02-22 07:18:00,1.6088,1.6088,1.6088,1.6088,1600000.0
2008-02-22 07:19:00,1.6088,1.6088,1.6088,1.6088,21500000.0
2008-02-22 07:20:00,1.6088,1.60905,1.6088,1.60895,89000000.0
2008-02-22 07:21:00,1.60895,1.60895,1.60865,1.60865,103500000.0
2008-02-22 07:22:00,1.60865,1.60875,1.6084,1.60845,137700000.0
2008-02-22 07:23:00,1.60845,1.6086,1.60845,1.6086,28800000.0
2008-02-22 07:24:00,1.6086,1.6086,1.60735,1.6077,153600000.0
2008-02-22 07:25:00,1.6077,1.6084,1.60735,1.60815,331200000.0
2008-02-22 07:26:00,1.6081,1.60825,1.6081,1.60825,32300000.0
2008-02-22 07:27:00,1.6082,1.6083,1.6081,1.60815,184700000.0
2008-02-22 07:28:00,1.60815,1.6083,1.60815,1.6083,61100000.0
2008-02-22 07:29:00,1.6083,1.6084,1.60825,1.6084,34200000.0
2008-02-22 07:30:00,1.6084,1.6086,1.6084,1.6086,27300000.0
2008-02-22 07:31:00,1.6086,1.6086,1.6086,1.6086,4400000.0
2008-02-22 07:32:00,1.6086,1.6089,1.6086,1.60885,110000000.0
2008-02-22 07:33:00,1.60885,1.60885,1.60875,1.60875,73500000.0
2008-02-22 07:34:00,1.60875,1.60905,1.60875,1.609,38900000.0
2008-02-22 07:35:00,1.609,1.609,1.6088,1.6088,9800000.0
2008-02-22 07:36:00,1.6088,1.6091,1.60875,1.60905,152900000.0
2008-02-22 07:37:00,1.60905,1.6091,1.60895,1.609,34000000.0
2008-02-22 07:38:00,1.609,1.60925,1.609,1.60915,48300000.0
2008-02-22 07:39:00,1.60915,1.6095,1.6091,1.6095,231400000.0
2008-02-22 07:40:00,1.6095,1.6097,1.6095,1.6096,44900000.0
2008-02-22 07:41:00,1.6096,1.6098,1.6096,1.6098,37100000.0
2008-02-22 07:42:00,1.6098,1.60985,1.6098,1.6098,21000000.0
2008-02-22 07:43:00,1.6098,1.60985,1.6093,1.60935,60100000.0
2008-02-22 07:44:00,1.60935,1.6094,1.6086,1.60885,98700000.0
2008-02-22 07:45:00,1.60885,1.60905,1.60865,1.6087,266500000.0
2008-02-22 07:46:00,1.6087,1.60885,1.6087,1.60885,65100000.0
2008-02-22 07:47:00,1.60885,1.60885,1.6084,1.60845,91600000.0
2008-02-22 07:48:00,1.60845,1.6086,1.6083,1.6084,53800000.0
2008-02-22 07:49:00,1.6084,1.6084,1.6081,1.6081,50000000.0
2008-02-22 07:50:00,1.6081,1.6084,1.60795,1.6081,86700000.0
2008-02-22 07:51:00,1.6081,1.6084,1.6081,1.6084,55200000.0
2008-02-22 07:52:00,1.6084,1.60855,1.6084,1.6085,32900000.0
2008-02-22 07:53:00,1.6085,1.60855,1.60845,1.6085,43900000.0
2008-02-22 07:54:00,1.6085,1.6085,1.6084,1.6085,20200000.0
2008-02-22 07:55:00,1.6085,1.6085,1.60825,1.60825,32400000.0
2008-02-22 07:56:00,1.60825,1.60825,1.6079,1.6079,93700000.0
2008-02-22 07:57:00,1.6079,1.6081,1.60755,1.60775,232700000.0
2008-02-22 07:58:00,1.60775,1.60775,1.6067,1.6069,275500000.0
2008-02-22 07:59:00,1.6069,1.60785,1.6067,1.6073,322600000.0
2008-02-22 08:00:00,1.60735,1.60765,1.6072,1.6076,251700000.0
2008-02-22 08:01:00,1.6076,1.6079,1.6075,1.60775,227200000.0
2008-02-22 08:02:00,1.60775,1.6079,1.60765,1.6078,97400000.0
2008-02-22 08:03:00,1.6078,1.6079,1.60725,1.6077,355600000.0
2008-02-22 08:04:00,1.6077,1.60785,1.6076,1.6077,296800000.0
2008-02-22 08:05:00,1.6077,1.6079,1.6074,1.60775,436900000.0
2008-02-22 08:06:00,1.60775,1.608,1.60735,1.60755,201100000.0
2008-02-22 08:07:00,1.60755,1.60775,1.60725,1.60725,77800000.0
2008-02-22 08:08:00,1.60725,1.6076,1.6072,1.6076,137900000.0
2008-02-22 08:09:00,1.6076,1.608,1.6075,1.608,138200000.0
2008-02-22 08:10:00,1.608,1.608,1.6078,1.60795,78900000.0
2008-02-22 08:11:00,1.6079,1.6079,1.6076,1.6076,101400000.0
2008-02-22 08:12:00,1.6076,1.60775,1.6074,1.60775,109400000.0
2008-02-22 08:13:00,1.6077,1.6078,1.6077,1.6077,25500000.0
2008-02-22 08:14:00,1.6077,1.6081,1.6077,1.60795,75000000.0
2008-02-22 08:15:00,1.60795,1.608,1.6078,1.6078,37600000.0
2008-02-22 08:16:00,1.6078,1.6079,1.60775,1.6078,30400000.0
2008-02-22 08:17:00,1.6078,1.6079,1.60775,1.60775,20900000.0
2008-02-22 08:18:00,1.60775,1.6078,1.60725,1.60745,83100000.0
2008-02-22 08:19:00,1.60745,1.60745,1.6064,1.6064,258300000.0
2008-02-22 08:20:00,1.6064,1.6067,1.605,1.6063,265800000.0
2008-02-22 08:21:00,1.6063,1.6064,1.60605,1.6061,93300000.0
2008-02-22 08:22:00,1.6061,1.6065,1.6059,1.6063,200500000.0
2008-02-22 08:23:00,1.6063,1.60725,1.6063,1.6069,512200000.0
2008-02-22 08:24:00,1.6069,1.6071,1.60665,1.6069,215300000.0
2008-02-22 08:25:00,1.60695,1.60695,1.60675,1.60675,55600000.0
2008-02-22 08:26:00,1.60675,1.60675,1.6063,1.60655,122100000.0
2008-02-22 08:27:00,1.60655,1.6068,1.60635,1.60635,108200000.0
2008-02-22 08:28:00,1.60635,1.6068,1.60635,1.6067,82100000.0
2008-02-22 08:29:00,1.6067,1.6071,1.60655,1.60685,98500000.0
2008-02-22 08:30:00,1.60685,1.6071,1.60655,1.6067,168800000.0
2008-02-22 08:31:00,1.6067,1.60705,1.6066,1.607,183000000.0
2008-02-22 08:32:00,1.607,1.6072,1.6069,1.6071,149500000.0
2008-02-22 08:33:00,1.6071,1.6073,1.6066,1.607,238300000.0
2008-02-22 08:34:00,1.607,1.6072,1.6064,1.6065,379500000.0
2008-02-22 08:35:00,1.6065,1.6069,1.60635,1.60655,102100000.0
2008-02-22 08:36:00,1.60655,1.6067,1.60635,1.6064,321300000.0
2008-02-22 08:37:00,1.6064,1.607,1.6064,1.6069,115900000.0
2008-02-22 08:38:00,1.6069,1.607,1.6068,1.6068,41300000.0
2008-02-22 08:39:00,1.6068,1.607,1.6067,1.607,124900000.0
2008-02-22 08:40:00,1.607,1.607,1.60675,1.6068,41900000.0
2008-02-22 08:41:00,1.6068,1.6069,1.6068,1.6068,76100000.0
2008-02-22 08:42:00,1.6068,1.607,1.6067,1.60685,240400000.0
2008-02-22 08:43:00,1.60685,1.6079,1.6068,1.6077,346700000.0
2008-02-22 08:44:00,1.6077,1.6077,1.60695,1.607,470300000.0
2008-02-22 08:45:00,1.607,1.607,1.60675,1.6068,199700000.0
2008-02-22 08:46:00,1.6068,1.607,1.6067,1.60685,266800000.0
2008-02-22 08:47:00,1.60685,1.60685,1.6067,1.60675,149300000.0
2008-02-22 08:48:00,1.6067,1.6071,1.60645,1.6071,322100000.0
2008-02-22 08:49:00,1.607,1.6073,1.6067,1.607,414300000.0
2008-02-22 08:50:00,1.607,1.6072,1.60665,1.60665,377800000.0
2008-02-22 08:51:00,1.60665,1.607,1.60655,1.6068,142300000.0
2008-02-22 08:52:00,1.6068,1.607,1.6067,1.6067,62800000.0
2008-02-22 08:53:00,1.6067,1.6068,1.60615,1.6063,271900000.0
2008-02-22 08:54:00,1.6063,1.6065,1.606,1.606,132000000.0
2008-02-22 08:55:00,1.606,1.60675,1.6058,1.60645,332100000.0
2008-02-22 08:56:00,1.60645,1.60665,1.6064,1.60655,199900000.0
2008-02-22 08:57:00,1.60655,1.6067,1.6064,1.6067,206300000.0
2008-02-22 08:58:00,1.6067,1.60705,1.6067,1.60705,192100000.0
2008-02-22 08:59:00,1.60705,1.6074,1.60695,1.6074,246400000.0
2008-02-22 09:00:00,1.6074,1.6074,1.6071,1.60725,102300000.0
2008-02-22 09:01:00,1.60725,1.6075,1.6071,1.6073,171800000.0
2008-02-22 09:02:00,1.6073,1.6074,1.60725,1.6074,112800000.0
2008-02-22 09:03:00,1.6074,1.60755,1.60715,1.6074,202400000.0
2008-02-22 09:04:00,1.6074,1.6077,1.60725,1.60765,176900000.0
2008-02-22 09:05:00,1.60765,1.60765,1.60705,1.60725,113600000.0
2008-02-22 09:06:00,1.60725,1.6074,1.60705,1.6072,91900000.0
2008-02-22 09:07:00,1.6072,1.60735,1.6071,1.60735,136400000.0
2008-02-22 09:08:00,1.60725,1.60755,1.6069,1.6075,291000000.0
2008-02-22 09:09:00,1.6075,1.6077,1.60735,1.6077,89500000.0
2008-02-22 09:10:00,1.6077,1.608,1.6077,1.6079,163700000.0
2008-02-22 09:11:00,1.6079,1.6082,1.6078,1.608,138800000.0
2008-02-22 09:12:00,1.608,1.60825,1.6077,1.60825,126300000.0
2008-02-22 09:13:00,1.60825,1.6083,1.6081,1.6081,86200000.0
2008-02-22 09:14:00,1.6081,1.6082,1.60785,1.60785,94000000.0
2008-02-22 09:15:00,1.60785,1.60805,1.60775,1.60795,140300000.0
2008-02-22 09:16:00,1.60795,1.60805,1.60785,1.60805,60800000.0
2008-02-22 09:17:00,1.60805,1.6082,1.608,1.6082,86300000.0
2008-02-22 09:18:00,1.6082,1.60835,1.60785,1.60805,113600000.0
2008-02-22 09:19:00,1.60805,1.6083,1.60765,1.60795,242800000.0
2008-02-22 09:20:00,1.60795,1.60795,1.60725,1.6075,201400000.0
2008-02-22 09:21:00,1.6075,1.60785,1.6074,1.60775,304100000.0
2008-02-22 09:22:00,1.60775,1.60805,1.60755,1.60795,200800000.0
2008-02-22 09:23:00,1.60795,1.6081,1.60785,1.60785,80400000.0
2008-02-22 09:24:00,1.60785,1.60825,1.6077,1.6081,104000000.0
2008-02-22 09:25:00,1.60805,1.60835,1.608,1.608,211900000.0
2008-02-22 09:26:00,1.608,1.60825,1.6079,1.6082,155000000.0
2008-02-22 09:27:00,1.60825,1.6083,1.60755,1.60775,137800000.0
2008-02-22 09:28:00,1.60775,1.60795,1.6072,1.60725,312300000.0
2008-02-22 09:29:00,1.60725,1.60735,1.60685,1.607,355200000.0
2008-02-22 09:30:00,1.6071,1.6073,1.60685,1.6072,266500000.0
2008-02-22 09:31:00,1.6072,1.6073,1.607,1.6071,226400000.0
2008-02-22 09:32:00,1.6071,1.6073,1.60685,1.6071,318700000.0
2008-02-22 09:33:00,1.6071,1.6076,1.607,1.60725,524400000.0
2008-02-22 09:34:00,1.60725,1.6074,1.60695,1.6071,507600000.0
2008-02-22 09:35:00,1.60715,1.6074,1.60685,1.6069,468500000.0
2008-02-22 09:36:00,1.60695,1.6072,1.6069,1.60695,97900000.0
2008-02-22 09:37:00,1.60695,1.6071,1.60645,1.60665,141600000.0
2008-02-22 09:38:00,1.60665,1.6069,1.60645,1.6068,365800000.0
2008-02-22 09:39:00,1.6068,1.6076,1.6067,1.6075,120600000.0
2008-02-22 09:40:00,1.6075,1.608,1.6072,1.6077,122000000.0
2008-02-22 09:41:00,1.6077,1.6078,1.6074,1.6075,187600000.0
2008-02-22 09:42:00,1.6076,1.6077,1.60725,1.6073,188900000.0
2008-02-22 09:43:00,1.6073,1.6076,1.6073,1.6076,75600000.0
2008-02-22 09:44:00,1.6076,1.6077,1.6074,1.6076,78700000.0
2008-02-22 09:45:00,1.6076,1.608,1.60755,1.6077,108600000.0
2008-02-22 09:46:00,1.6077,1.60835,1.6076,1.6081,76200000.0
2008-02-22 09:47:00,1.6081,1.6081,1.6072,1.6076,290100000.0
2008-02-22 09:48:00,1.6076,1.6086,1.6076,1.6085,378600000.0
2008-02-22 09:49:00,1.6085,1.6089,1.6082,1.60865,288700000.0
2008-02-22 09:50:00,1.60865,1.6087,1.6082,1.6084,167100000.0
2008-02-22 09:51:00,1.6084,1.6086,1.6081,1.6081,212400000.0
2008-02-22 09:52:00,1.6081,1.6083,1.60755,1.6078,155900000.0
2008-02-22 09:53:00,1.6078,1.6078,1.6075,1.6077,242900000.0
2008-02-22 09:54:00,1.6077,1.6078,1.6071,1.60715,192500000.0
2008-02-22 09:55:00,1.6071,1.6072,1.60705,1.6072,121900000.0
2008-02-22 09:56:00,1.60725,1.6077,1.60725,1.60755,194300000.0
2008-02-22 09:57:00,1.60755,1.6078,1.6073,1.60755,128500000.0
2008-02-22 09:58:00,1.60755,1.60765,1.6074,1.6076,195900000.0
2008-02-22 09:59:00,1.6076,1.608,1.6075,1.608,196900000.0
2008-02-22 10:00:00,1.608,1.6083,1.608,1.6082,350900000.0
2008-02-22 10:01:00,1.6082,1.6084,1.6081,1.6083,404500000.0
2008-02-22 10:02:00,1.6083,1.60865,1.6082,1.60865,182600000.0
2008-02-22 10:03:00,1.60875,1.609,1.6084,1.6084,209100000.0
2008-02-22 10:04:00,1.6084,1.6086,1.60805,1.6084,264600000.0
2008-02-22 10:05:00,1.60835,1.6085,1.6081,1.6083,338600000.0
2008-02-22 10:06:00,1.6083,1.6085,1.6082,1.6082,81000000.0
2008-02-22 10:07:00,1.6082,1.6083,1.60775,1.6083,166900000.0
2008-02-22 10:08:00,1.6083,1.6083,1.608,1.6082,147000000.0
2008-02-22 10:09:00,1.6082,1.6084,1.6079,1.608,179300000.0
2008-02-22 10:10:00,1.608,1.6083,1.6078,1.6082,146200000.0
2008-02-22 10:11:00,1.6082,1.6082,1.6077,1.6078,87200000.0
2008-02-22 10:12:00,1.6078,1.6078,1.6076,1.6078,81000000.0
2008-02-22 10:13:00,1.6078,1.6079,1.6075,1.6077,93400000.0
2008-02-22 10:14:00,1.6075,1.6085,1.6075,1.6081,176200000.0
2008-02-22 10:15:00,1.6081,1.6081,1.6073,1.6075,89600000.0
2008-02-22 10:16:00,1.6075,1.608,1.6071,1.6071,94800000.0
2008-02-22 10:17:00,1.6073,1.608,1.6072,1.6077,229500000.0
2008-02-22 10:18:00,1.6077,1.6077,1.60725,1.6074,559500000.0
2008-02-22 10:19:00,1.6074,1.6075,1.6072,1.60725,165700000.0
2008-02-22 10:20:00,1.60725,1.6073,1.60705,1.6071,211300000.0
2008-02-22 10:21:00,1.6071,1.6074,1.60705,1.6073,242500000.0
2008-02-22 10:22:00,1.6073,1.6073,1.60655,1.6069,294200000.0
2008-02-22 10:23:00,1.6069,1.6072,1.6069,1.6069,219900000.0
2008-02-22 10:24:00,1.6069,1.607,1.6065,1.6067,230800000.0
2008-02-22 10:25:00,1.6067,1.6068,1.6063,1.6065,232300000.0
2008-02-22 10:26:00,1.6065,1.6071,1.6063,1.607,274200000.0
2008-02-22 10:27:00,1.607,1.607,1.6066,1.6067,273400000.0
2008-02-22 10:28:00,1.6067,1.6076,1.6066,1.6075,469000000.0
2008-02-22 10:29:00,1.6075,1.6076,1.6068,1.60735,291700000.0
2008-02-22 10:30:00,1.6072,1.6075,1.60705,1.6074,555200000.0
2008-02-22 10:31:00,1.6074,1.6075,1.60715,1.6074,240500000.0
2008-02-22 10:32:00,1.6074,1.6078,1.6072,1.6077,427700000.0
2008-02-22 10:33:00,1.60755,1.6078,1.6074,1.6076,109200000.0
2008-02-22 10:34:00,1.6076,1.6076,1.6074,1.6076,27800000.0
2008-02-22 10:35:00,1.6074,1.6079,1.60705,1.6073,429500000.0
2008-02-22 10:36:00,1.6073,1.6082,1.6072,1.6077,77500000.0
2008-02-22 10:37:00,1.6077,1.6079,1.6075,1.6077,157000000.0
2008-02-22 10:38:00,1.6077,1.6078,1.6075,1.6077,109000000.0
2008-02-22 10:39:00,1.6077,1.6081,1.6076,1.6078,112700000.0
2008-02-22 10:40:00,1.6077,1.6078,1.6075,1.6077,181800000.0
2008-02-22 10:41:00,1.6077,1.6079,1.6075,1.6075,71200000.0
2008-02-22 10:42:00,1.6075,1.6076,1.6074,1.60745,143000000.0
2008-02-22 10:43:00,1.6075,1.6076,1.6074,1.60745,256700000.0
2008-02-22 10:44:00,1.60745,1.6077,1.6074,1.6075,358500000.0
2008-02-22 10:45:00,1.6075,1.6076,1.6074,1.6075,101900000.0
2008-02-22 10:46:00,1.6075,1.6084,1.60735,1.6081,277200000.0
2008-02-22 10:47:00,1.6081,1.6082,1.6079,1.6082,95100000.0
2008-02-22 10:48:00,1.60825,1.6086,1.60815,1.6082,192900000.0
2008-02-22 10:49:00,1.6082,1.6082,1.6082,1.6082,59500000.0
2008-02-22 10:50:00,1.6082,1.60835,1.6081,1.6082,116100000.0
2008-02-22 10:51:00,1.60825,1.6084,1.6081,1.6082,255100000.0
2008-02-22 10:52:00,1.60825,1.6084,1.608,1.6083,161600000.0
2008-02-22 10:53:00,1.6083,1.6085,1.6083,1.6084,275600000.0
2008-02-22 10:54:00,1.6084,1.6086,1.6083,1.6085,93900000.0
2008-02-22 10:55:00,1.6085,1.6086,1.6083,1.60845,248400000.0
2008-02-22 10:56:00,1.60845,1.6085,1.6081,1.6083,389200000.0
2008-02-22 10:57:00,1.60825,1.60845,1.6081,1.6081,191600000.0
2008-02-22 10:58:00,1.60815,1.6082,1.6079,1.60815,427400000.0
2008-02-22 10:59:00,1.60815,1.6088,1.6081,1.6088,321000000.0
2008-02-22 11:00:00,1.6088,1.6091,1.6086,1.6087,471300000.0
2008-02-22 11:01:00,1.60875,1.60945,1.6087,1.60925,416900000.0
2008-02-22 11:02:00,1.60925,1.6099,1.60905,1.6098,613800000.0
2008-02-22 11:03:00,1.6098,1.6099,1.609,1.6095,412100000.0
2008-02-22 11:04:00,1.6095,1.6098,1.6091,1.60925,406000000.0
2008-02-22 11:05:00,1.60915,1.6101,1.6087,1.60975,474700000.0
2008-02-22 11:06:00,1.6097,1.6098,1.60945,1.60975,525600000.0
2008-02-22 11:07:00,1.60975,1.60985,1.6091,1.6091,587900000.0
2008-02-22 11:08:00,1.6091,1.6095,1.6091,1.6091,253600000.0
2008-02-22 11:09:00,1.6091,1.6096,1.6091,1.6095,112600000.0
2008-02-22 11:10:00,1.6095,1.6096,1.6093,1.6094,204800000.0
2008-02-22 11:11:00,1.6094,1.6095,1.6092,1.6093,132200000.0
2008-02-22 11:12:00,1.6093,1.6096,1.60905,1.6095,378700000.0
2008-02-22 11:13:00,1.60925,1.6099,1.60925,1.60975,328200000.0
2008-02-22 11:14:00,1.60965,1.6098,1.6093,1.6094,229900000.0
2008-02-22 11:15:00,1.6094,1.6094,1.60885,1.6089,251200000.0
2008-02-22 11:16:00,1.6089,1.6093,1.60885,1.60895,288500000.0
2008-02-22 11:17:00,1.60895,1.6096,1.6089,1.6094,267000000.0
2008-02-22 11:18:00,1.6094,1.6096,1.6088,1.6088,89700000.0
2008-02-22 11:19:00,1.6088,1.609,1.6085,1.6085,291900000.0
2008-02-22 11:20:00,1.6085,1.6091,1.6085,1.609,157100000.0
2008-02-22 11:21:00,1.609,1.6091,1.6087,1.6091,84100000.0
2008-02-22 11:22:00,1.6091,1.6093,1.609,1.6092,48400000.0
2008-02-22 11:23:00,1.6092,1.6093,1.6088,1.60895,137800000.0
2008-02-22 11:24:00,1.60895,1.6092,1.60885,1.6089,257800000.0
2008-02-22 11:25:00,1.6089,1.6094,1.6088,1.6094,105000000.0
2008-02-22 11:26:00,1.6094,1.6094,1.6091,1.6093,105200000.0
2008-02-22 11:27:00,1.6093,1.6093,1.6091,1.6091,60000000.0
2008-02-22 11:28:00,1.6091,1.6093,1.609,1.6091,80500000.0
2008-02-22 11:29:00,1.6091,1.6093,1.609,1.6091,62000000.0
2008-02-22 11:30:00,1.6092,1.6094,1.6091,1.6093,55600000.0
2008-02-22 11:31:00,1.6093,1.6097,1.6091,1.6095,205600000.0
2008-02-22 11:32:00,1.6095,1.61,1.60935,1.6099,91900000.0
2008-02-22 11:33:00,1.61,1.61,1.6093,1.6098,106600000.0
2008-02-22 11:34:00,1.6098,1.61,1.6096,1.61,134700000.0
2008-02-22 11:35:00,1.6099,1.6099,1.6094,1.6096,86700000.0
2008-02-22 11:36:00,1.6096,1.6097,1.6089,1.609,98900000.0
2008-02-22 11:37:00,1.609,1.6093,1.6086,1.6089,312100000.0
2008-02-22 11:38:00,1.6089,1.6091,1.6088,1.6089,37700000.0
2008-02-22 11:39:00,1.6089,1.6089,1.6086,1.6087,44500000.0
2008-02-22 11:40:00,1.6087,1.6093,1.6086,1.6093,69500000.0
2008-02-22 11:41:00,1.6093,1.6095,1.60925,1.6093,49200000.0
2008-02-22 11:42:00,1.6093,1.6097,1.6091,1.6092,56300000.0
2008-02-22 11:43:00,1.6092,1.6093,1.6087,1.6092,311000000.0
2008-02-22 11:44:00,1.6092,1.6095,1.6092,1.6095,83900000.0
2008-02-22 11:45:00,1.6095,1.6097,1.6093,1.6094,158600000.0
2008-02-22 11:46:00,1.6094,1.6094,1.6089,1.6094,346200000.0
2008-02-22 11:47:00,1.6094,1.6098,1.6093,1.6094,44000000.0
2008-02-22 11:48:00,1.6094,1.6096,1.609,1.6091,63500000.0
2008-02-22 11:49:00,1.6091,1.6091,1.6084,1.6088,126500000.0
2008-02-22 11:50:00,1.6088,1.6091,1.6087,1.6089,203300000.0
2008-02-22 11:51:00,1.6089,1.609,1.60835,1.6087,197700000.0
2008-02-22 11:52:00,1.6087,1.6088,1.6079,1.608,99100000.0
2008-02-22 11:53:00,1.608,1.608,1.6069,1.6072,165400000.0
2008-02-22 11:54:00,1.6072,1.6074,1.6071,1.6072,167800000.0
2008-02-22 11:55:00,1.6072,1.6073,1.6068,1.60715,177400000.0
2008-02-22 11:56:00,1.60715,1.6072,1.6068,1.6071,449100000.0
2008-02-22 11:57:00,1.6071,1.6071,1.6058,1.6062,138100000.0
2008-02-22 11:58:00,1.6063,1.6065,1.6053,1.6053,95800000.0
2008-02-22 11:59:00,1.6053,1.6055,1.6036,1.6047,223100000.0
2008-02-22 12:00:00,1.6047,1.6052,1.6045,1.6047,192700000.0
2008-02-22 12:01:00,1.6048,1.6051,1.6045,1.6047,105700000.0
2008-02-22 12:02:00,1.6047,1.605,1.6046,1.6048,217700000.0
2008-02-22 12:03:00,1.6048,1.6052,1.6048,1.6051,129200000.0
2008-02-22 12:04:00,1.60515,1.60535,1.605,1.6053,251600000.0
2008-02-22 12:05:00,1.6053,1.6059,1.60515,1.6057,107700000.0
2008-02-22 12:06:00,1.60565,1.6063,1.6056,1.606,316500000.0
2008-02-22 12:07:00,1.606,1.606,1.6058,1.6059,145300000.0
2008-02-22 12:08:00,1.6059,1.6059,1.6058,1.6058,105000000.0
2008-02-22 12:09:00,1.6058,1.6062,1.6058,1.606,117900000.0
2008-02-22 12:10:00,1.606,1.606,1.6053,1.6056,501600000.0
2008-02-22 12:11:00,1.6056,1.606,1.6056,1.60565,215300000.0
2008-02-22 12:12:00,1.60575,1.606,1.60575,1.606,65400000.0
2008-02-22 12:13:00,1.606,1.6063,1.606,1.6061,157200000.0
2008-02-22 12:14:00,1.6061,1.6063,1.6054,1.6054,94300000.0
2008-02-22 12:15:00,1.6054,1.6062,1.6051,1.6058,168600000.0
2008-02-22 12:16:00,1.6058,1.6062,1.6058,1.60585,267900000.0
2008-02-22 12:17:00,1.6058,1.6059,1.6052,1.6056,139700000.0
2008-02-22 12:18:00,1.6056,1.6056,1.6055,1.6055,59800000.0
2008-02-22 12:19:00,1.6055,1.6059,1.6054,1.6059,95200000.0
2008-02-22 12:20:00,1.6059,1.6059,1.60565,1.6057,49200000.0
2008-02-22 12:21:00,1.6057,1.606,1.6057,1.606,58400000.0
2008-02-22 12:22:00,1.60585,1.606,1.6058,1.6058,35900000.0
2008-02-22 12:23:00,1.6058,1.6061,1.6058,1.606,19600000.0
2008-02-22 12:24:00,1.606,1.6062,1.6058,1.6059,70500000.0
2008-02-22 12:25:00,1.6059,1.6061,1.6059,1.606,55400000.0
2008-02-22 12:26:00,1.606,1.606,1.6059,1.6059,53900000.0
2008-02-22 12:27:00,1.6059,1.6061,1.6059,1.6061,46200000.0
2008-02-22 12:28:00,1.6061,1.6064,1.606,1.6063,78000000.0
2008-02-22 12:29:00,1.6063,1.6069,1.6063,1.6066,87600000.0
2008-02-22 12:30:00,1.6066,1.6067,1.6064,1.6067,36800000.0
2008-02-22 12:31:00,1.6067,1.607,1.6063,1.6064,63900000.0
2008-02-22 12:32:00,1.6064,1.6066,1.60605,1.60615,488300000.0
2008-02-22 12:33:00,1.60615,1.60615,1.60585,1.60595,393300000.0
2008-02-22 12:34:00,1.60595,1.606,1.6058,1.60595,249000000.0
2008-02-22 12:35:00,1.60595,1.6064,1.6059,1.606,99600000.0
2008-02-22 12:36:00,1.606,1.606,1.606,1.606,19600000.0
2008-02-22 12:37:00,1.606,1.6066,1.60595,1.6064,115400000.0
2008-02-22 12:38:00,1.6064,1.6067,1.6063,1.6066,52300000.0
2008-02-22 12:39:00,1.6066,1.6067,1.6064,1.6064,41200000.0
2008-02-22 12:40:00,1.6064,1.6066,1.6063,1.6066,34000000.0
2008-02-22 12:41:00,1.6066,1.6066,1.6065,1.6066,68300000.0
2008-02-22 12:42:00,1.6066,1.6066,1.6065,1.6065,83200000.0
2008-02-22 12:43:00,1.6065,1.6072,1.6065,1.6069,188400000.0
2008-02-22 12:44:00,1.6069,1.6072,1.6069,1.60705,37900000.0
2008-02-22 12:45:00,1.60705,1.60705,1.6068,1.6068,180900000.0
2008-02-22 12:46:00,1.6068,1.6071,1.6068,1.607,209100000.0
2008-02-22 12:47:00,1.607,1.6075,1.607,1.6073,86100000.0
2008-02-22 12:48:00,1.6073,1.6073,1.607,1.607,35200000.0
2008-02-22 12:49:00,1.607,1.6072,1.607,1.6072,6800000.0
2008-02-22 12:50:00,1.6072,1.6073,1.60685,1.607,28900000.0
2008-02-22 12:51:00,1.607,1.6071,1.607,1.6071,20000000.0
2008-02-22 12:52:00,1.6071,1.6073,1.6071,1.6072,19600000.0
2008-02-22 12:53:00,1.6072,1.6072,1.6066,1.6067,76700000.0
2008-02-22 12:54:00,1.6068,1.6069,1.6068,1.6068,35200000.0
2008-02-22 12:55:00,1.6067,1.6069,1.6066,1.6069,153000000.0
2008-02-22 12:56:00,1.6069,1.6073,1.6066,1.6067,163100000.0
2008-02-22 12:57:00,1.6068,1.6068,1.60595,1.6062,448400000.0
2008-02-22 12:58:00,1.6062,1.6063,1.6062,1.6062,17200000.0
2008-02-22 12:59:00,1.6062,1.6066,1.6062,1.6066,30800000.0
2008-02-22 13:00:00,1.6066,1.6068,1.6063,1.6064,39000000.0
2008-02-22 13:01:00,1.6064,1.6064,1.6063,1.6063,34000000.0
2008-02-22 13:02:00,1.6063,1.6063,1.6062,1.6063,15200000.0
2008-02-22 13:03:00,1.6063,1.6063,1.606,1.6061,47500000.0
2008-02-22 13:04:00,1.6061,1.6064,1.606,1.6064,30800000.0
2008-02-22 13:05:00,1.6064,1.607,1.6063,1.60655,179100000.0
2008-02-22 13:06:00,1.60655,1.6067,1.6062,1.6062,155600000.0
2008-02-22 13:07:00,1.6063,1.6063,1.6057,1.6058,42000000.0
2008-02-22 13:08:00,1.6058,1.6064,1.6058,1.606,55300000.0
2008-02-22 13:09:00,1.606,1.6062,1.6058,1.606,35900000.0
2008-02-22 13:10:00,1.606,1.6066,1.60595,1.6064,71600000.0
2008-02-22 13:11:00,1.6064,1.6068,1.6063,1.60645,63100000.0
2008-02-22 13:12:00,1.60645,1.6069,1.60635,1.6066,239200000.0
2008-02-22 13:13:00,1.6066,1.6067,1.60595,1.6061,148600000.0
2008-02-22 13:14:00,1.6061,1.6062,1.6058,1.60595,128600000.0
2008-02-22 13:15:00,1.60595,1.6063,1.60595,1.6063,206500000.0
2008-02-22 13:16:00,1.60635,1.6064,1.6059,1.60595,384000000.0
2008-02-22 13:17:00,1.60595,1.60595,1.6055,1.6059,244300000.0
2008-02-22 13:18:00,1.6059,1.6059,1.60555,1.6057,85500000.0
2008-02-22 13:19:00,1.6057,1.60575,1.60495,1.60505,220100000.0
2008-02-22 13:20:00,1.60505,1.6053,1.60485,1.6052,433700000.0
2008-02-22 13:21:00,1.6052,1.6052,1.605,1.6051,49500000.0
2008-02-22 13:22:00,1.6051,1.60515,1.6049,1.6049,43700000.0
2008-02-22 13:23:00,1.6049,1.6051,1.6049,1.605,108900000.0
2008-02-22 13:24:00,1.605,1.605,1.6048,1.605,82700000.0
2008-02-22 13:25:00,1.605,1.60565,1.6049,1.60525,197400000.0
2008-02-22 13:26:00,1.60525,1.60545,1.60505,1.6054,139200000.0
2008-02-22 13:27:00,1.6054,1.6056,1.6054,1.6055,67100000.0
2008-02-22 13:28:00,1.6055,1.6055,1.60525,1.60535,81300000.0
2008-02-22 13:29:00,1.60535,1.60545,1.6052,1.60525,129000000.0
2008-02-22 13:30:00,1.60525,1.60555,1.60525,1.60555,77000000.0
2008-02-22 13:31:00,1.60555,1.6062,1.60555,1.6062,101400000.0
2008-02-22 13:32:00,1.6062,1.6063,1.606,1.606,101000000.0
2008-02-22 13:33:00,1.606,1.6064,1.606,1.6064,117800000.0
2008-02-22 13:34:00,1.6064,1.6066,1.6063,1.6066,59700000.0
2008-02-22 13:35:00,1.6066,1.6066,1.6064,1.6064,69600000.0
2008-02-22 13:36:00,1.6064,1.6064,1.6062,1.6063,20000000.0
2008-02-22 13:37:00,1.6063,1.6063,1.6062,1.6063,30600000.0
2008-02-22 13:38:00,1.6063,1.6063,1.6061,1.6061,103200000.0
2008-02-22 13:39:00,1.6061,1.6063,1.60605,1.6061,327800000.0
2008-02-22 13:40:00,1.60605,1.6064,1.606,1.6064,468500000.0
2008-02-22 13:41:00,1.6064,1.6064,1.60525,1.60565,213700000.0
2008-02-22 13:42:00,1.60565,1.6057,1.6056,1.6056,92500000.0
2008-02-22 13:43:00,1.6056,1.6057,1.6054,1.6057,110200000.0
2008-02-22 13:44:00,1.6057,1.6058,1.60565,1.60575,211900000.0
2008-02-22 13:45:00,1.60575,1.606,1.60575,1.606,110200000.0
2008-02-22 13:46:00,1.606,1.606,1.6051,1.6051,341100000.0
2008-02-22 13:47:00,1.6051,1.6053,1.6051,1.6053,74500000.0
2008-02-22 13:48:00,1.6053,1.6055,1.6052,1.6053,200200000.0
2008-02-22 13:49:00,1.6053,1.6057,1.6053,1.6055,66100000.0
2008-02-22 13:50:00,1.6055,1.6056,1.6054,1.6056,92000000.0
2008-02-22 13:51:00,1.6056,1.6056,1.6054,1.6056,297500000.0
2008-02-22 13:52:00,1.60565,1.6058,1.60545,1.60545,238800000.0
2008-02-22 13:53:00,1.60545,1.6059,1.60535,1.6059,187800000.0
2008-02-22 13:54:00,1.6059,1.6059,1.60555,1.60555,78100000.0
2008-02-22 13:55:00,1.60555,1.6057,1.6055,1.6056,218700000.0
2008-02-22 13:56:00,1.6056,1.6057,1.6054,1.6057,182600000.0
2008-02-22 13:57:00,1.60575,1.6061,1.60565,1.6061,124900000.0
2008-02-22 13:58:00,1.6061,1.6061,1.6057,1.6058,221600000.0
2008-02-22 13:59:00,1.6058,1.606,1.60555,1.606,226100000.0
2008-02-22 14:00:00,1.606,1.6063,1.6058,1.6058,368900000.0
2008-02-22 14:01:00,1.6058,1.6064,1.6058,1.60615,215500000.0
2008-02-22 14:02:00,1.60615,1.6068,1.60615,1.60645,252500000.0
2008-02-22 14:03:00,1.60645,1.6066,1.6063,1.60645,156900000.0
2008-02-22 14:04:00,1.60645,1.6065,1.60625,1.60635,289700000.0
2008-02-22 14:05:00,1.6063,1.6063,1.60585,1.6061,224600000.0
2008-02-22 14:06:00,1.6061,1.6063,1.60585,1.60615,93100000.0
2008-02-22 14:07:00,1.60615,1.6063,1.6061,1.6061,118100000.0
2008-02-22 14:08:00,1.6061,1.6062,1.6061,1.6061,31000000.0
2008-02-22 14:09:00,1.6061,1.6061,1.6053,1.60565,143200000.0
2008-02-22 14:10:00,1.60565,1.60585,1.60555,1.60565,527900000.0
2008-02-22 14:11:00,1.60565,1.6059,1.60555,1.6056,434800000.0
2008-02-22 14:12:00,1.6056,1.6059,1.6056,1.6057,77000000.0
2008-02-22 14:13:00,1.6057,1.6059,1.6052,1.6052,114000000.0
2008-02-22 14:14:00,1.6052,1.6056,1.60505,1.6055,384400000.0
2008-02-22 14:15:00,1.6055,1.60575,1.6055,1.6055,267300000.0
2008-02-22 14:16:00,1.6055,1.6057,1.6053,1.6056,75200000.0
2008-02-22 14:17:00,1.6056,1.6058,1.60555,1.6056,71800000.0
2008-02-22 14:18:00,1.6056,1.606,1.6056,1.6059,79900000.0
2008-02-22 14:19:00,1.6059,1.6061,1.6056,1.6056,156300000.0
2008-02-22 14:20:00,1.6056,1.6061,1.6056,1.6061,158000000.0
2008-02-22 14:21:00,1.6061,1.6061,1.6055,1.60555,245300000.0
2008-02-22 14:22:00,1.60555,1.6057,1.60545,1.6057,230100000.0
2008-02-22 14:23:00,1.6057,1.6058,1.6056,1.60575,78400000.0
2008-02-22 14:24:00,1.6057,1.6059,1.60525,1.60565,315200000.0
2008-02-22 14:25:00,1.60565,1.6059,1.60565,1.6058,163400000.0
2008-02-22 14:26:00,1.6058,1.606,1.6057,1.606,68600000.0
2008-02-22 14:27:00,1.606,1.6063,1.6059,1.606,86000000.0
2008-02-22 14:28:00,1.606,1.6061,1.6058,1.606,50500000.0
2008-02-22 14:29:00,1.606,1.6063,1.6058,1.6059,108000000.0
2008-02-22 14:30:00,1.6059,1.6061,1.6057,1.6061,311800000.0
2008-02-22 14:31:00,1.6061,1.6061,1.6058,1.6058,50600000.0
2008-02-22 14:32:00,1.6058,1.6058,1.6056,1.6056,103000000.0
2008-02-22 14:33:00,1.60565,1.6058,1.6056,1.6057,121500000.0
2008-02-22 14:34:00,1.6057,1.6059,1.6056,1.6059,19200000.0
2008-02-22 14:35:00,1.6059,1.6059,1.6056,1.6057,43100000.0
2008-02-22 14:36:00,1.6057,1.6057,1.6056,1.6057,44800000.0
2008-02-22 14:37:00,1.6057,1.606,1.6057,1.6058,221000000.0
2008-02-22 14:38:00,1.60585,1.606,1.6058,1.60585,263700000.0
2008-02-22 14:39:00,1.60585,1.6062,1.60575,1.60595,253600000.0
2008-02-22 14:40:00,1.60595,1.6062,1.60525,1.6053,595700000.0
2008-02-22 14:41:00,1.6053,1.6057,1.6053,1.6055,247900000.0
2008-02-22 14:42:00,1.6055,1.6059,1.6055,1.6056,204000000.0
2008-02-22 14:43:00,1.6056,1.6056,1.6055,1.6056,20400000.0
2008-02-22 14:44:00,1.6056,1.6056,1.6054,1.6056,28400000.0
2008-02-22 14:45:00,1.6056,1.6057,1.6054,1.6057,41800000.0
2008-02-22 14:46:00,1.6057,1.6063,1.6057,1.6061,43500000.0
2008-02-22 14:47:00,1.6061,1.6064,1.60595,1.6061,76700000.0
2008-02-22 14:48:00,1.6061,1.6063,1.606,1.6061,135300000.0
2008-02-22 14:49:00,1.6061,1.6061,1.606,1.606,50700000.0
2008-02-22 14:50:00,1.606,1.6061,1.6059,1.6059,114100000.0
2008-02-22 14:51:00,1.6059,1.6059,1.6054,1.6057,241600000.0
2008-02-22 14:52:00,1.6057,1.60605,1.6057,1.606,143600000.0
2008-02-22 14:53:00,1.606,1.6061,1.60595,1.60595,42800000.0
2008-02-22 14:54:00,1.60595,1.6063,1.6059,1.6063,162200000.0
2008-02-22 14:55:00,1.6063,1.6064,1.6061,1.6064,52600000.0
2008-02-22 14:56:00,1.6064,1.6064,1.6061,1.6063,78000000.0
2008-02-22 14:57:00,1.6063,1.6066,1.6062,1.6066,46200000.0
2008-02-22 14:58:00,1.6066,1.6067,1.6064,1.6065,96400000.0
2008-02-22 14:59:00,1.6065,1.6067,1.6065,1.6066,25200000.0
2008-02-22 15:00:00,1.6066,1.6067,1.6064,1.6065,54400000.0
2008-02-22 15:01:00,1.6065,1.6068,1.6063,1.6068,92900000.0
2008-02-22 15:02:00,1.6068,1.60685,1.6065,1.60685,32200000.0
2008-02-22 15:03:00,1.6068,1.6069,1.6067,1.60675,69500000.0
2008-02-22 15:04:00,1.60675,1.6071,1.6067,1.6069,123600000.0
2008-02-22 15:05:00,1.6069,1.607,1.6068,1.6069,28800000.0
2008-02-22 15:06:00,1.6069,1.6071,1.6068,1.6071,35200000.0
2008-02-22 15:07:00,1.6071,1.6073,1.6071,1.6073,27600000.0
2008-02-22 15:08:00,1.6073,1.6081,1.6073,1.6081,108100000.0
2008-02-22 15:09:00,1.6081,1.6092,1.6078,1.6088,222600000.0
2008-02-22 15:10:00,1.6088,1.6088,1.60785,1.6079,362400000.0
2008-02-22 15:11:00,1.6079,1.6087,1.6077,1.6083,122500000.0
2008-02-22 15:12:00,1.6083,1.6086,1.608,1.6082,164500000.0
2008-02-22 15:13:00,1.6082,1.6085,1.60785,1.6084,153300000.0
2008-02-22 15:14:00,1.6084,1.6084,1.6076,1.6077,89000000.0
2008-02-22 15:15:00,1.6077,1.6077,1.6071,1.6072,105500000.0
2008-02-22 15:16:00,1.6073,1.6073,1.6067,1.6067,90400000.0
2008-02-22 15:17:00,1.6067,1.6073,1.6067,1.6068,240200000.0
2008-02-22 15:18:00,1.6068,1.6077,1.60655,1.6077,169600000.0
2008-02-22 15:19:00,1.6077,1.6077,1.6072,1.6074,49900000.0
2008-02-22 15:20:00,1.6074,1.6077,1.6071,1.6071,209900000.0
2008-02-22 15:21:00,1.6072,1.6074,1.60695,1.60705,391400000.0
2008-02-22 15:22:00,1.60705,1.6071,1.6066,1.6067,115600000.0
2008-02-22 15:23:00,1.6067,1.6069,1.6065,1.6065,51300000.0
2008-02-22 15:24:00,1.6065,1.607,1.6064,1.6066,255400000.0
2008-02-22 15:25:00,1.6066,1.6067,1.60625,1.6065,119000000.0
2008-02-22 15:26:00,1.6065,1.6067,1.60635,1.6066,227800000.0
2008-02-22 15:27:00,1.6066,1.60705,1.6066,1.60705,115300000.0
2008-02-22 15:28:00,1.60705,1.6073,1.6069,1.6072,109500000.0
2008-02-22 15:29:00,1.6072,1.6075,1.6071,1.6075,91500000.0
2008-02-22 15:30:00,1.6075,1.6082,1.60735,1.6076,204600000.0
2008-02-22 15:31:00,1.6076,1.6076,1.607,1.60705,326600000.0
2008-02-22 15:32:00,1.60705,1.60735,1.60705,1.60725,192400000.0
2008-02-22 15:33:00,1.60725,1.60765,1.60725,1.6075,375700000.0
2008-02-22 15:34:00,1.6075,1.6079,1.6075,1.6077,120000000.0
2008-02-22 15:35:00,1.6077,1.60775,1.6072,1.6076,241500000.0
2008-02-22 15:36:00,1.6076,1.6085,1.6076,1.60825,290100000.0
2008-02-22 15:37:00,1.60825,1.6085,1.6077,1.608,287400000.0
2008-02-22 15:38:00,1.608,1.6081,1.6079,1.6081,87700000.0
2008-02-22 15:39:00,1.6081,1.6085,1.6077,1.60805,344500000.0
2008-02-22 15:40:00,1.6082,1.60825,1.6073,1.6073,315200000.0
2008-02-22 15:41:00,1.6073,1.6077,1.6073,1.6075,165400000.0
2008-02-22 15:42:00,1.6075,1.6076,1.607,1.607,291600000.0
2008-02-22 15:43:00,1.607,1.6076,1.607,1.60745,159700000.0
2008-02-22 15:44:00,1.60745,1.6085,1.60745,1.6083,260000000.0
2008-02-22 15:45:00,1.6084,1.6084,1.6079,1.6082,189800000.0
2008-02-22 15:46:00,1.6082,1.6085,1.6081,1.6083,52500000.0
2008-02-22 15:47:00,1.6083,1.6084,1.6081,1.6083,75300000.0
2008-02-22 15:48:00,1.6083,1.6086,1.6082,1.60825,254600000.0
2008-02-22 15:49:00,1.6082,1.6082,1.6082,1.6082,129100000.0
2008-02-22 15:50:00,1.6082,1.6083,1.6081,1.60815,159000000.0
2008-02-22 15:51:00,1.60815,1.60835,1.60815,1.6082,334700000.0
2008-02-22 15:52:00,1.6082,1.60825,1.60775,1.60785,358800000.0
2008-02-22 15:53:00,1.60785,1.6082,1.6078,1.6081,245400000.0
2008-02-22 15:54:00,1.6081,1.6084,1.60795,1.608,281400000.0
2008-02-22 15:55:00,1.60795,1.6083,1.6078,1.6079,105400000.0
2008-02-22 15:56:00,1.6079,1.6079,1.60745,1.6077,292600000.0
2008-02-22 15:57:00,1.6077,1.6082,1.6076,1.6078,369500000.0
2008-02-22 15:58:00,1.6078,1.60815,1.60745,1.6078,342500000.0
2008-02-22 15:59:00,1.6078,1.6078,1.6066,1.6066,144000000.0
2008-02-22 16:00:00,1.6066,1.6073,1.6066,1.6069,223500000.0
2008-02-22 16:01:00,1.6069,1.6076,1.6069,1.6073,325800000.0
2008-02-22 16:02:00,1.6073,1.6076,1.6069,1.607,118300000.0
2008-02-22 16:03:00,1.607,1.6074,1.60675,1.6074,244700000.0
2008-02-22 16:04:00,1.6074,1.6075,1.607,1.6072,162300000.0
2008-02-22 16:05:00,1.6072,1.60745,1.6069,1.60745,83000000.0
2008-02-22 16:06:00,1.60745,1.6078,1.6074,1.6077,196200000.0
2008-02-22 16:07:00,1.6078,1.6081,1.6076,1.6078,83600000.0
2008-02-22 16:08:00,1.6078,1.6088,1.6078,1.6085,248500000.0
2008-02-22 16:09:00,1.6085,1.6091,1.6083,1.6091,72300000.0
2008-02-22 16:10:00,1.6091,1.6091,1.6085,1.6086,212800000.0
2008-02-22 16:11:00,1.6086,1.60895,1.6083,1.60855,240500000.0
2008-02-22 16:12:00,1.6086,1.6094,1.60835,1.6094,350300000.0
2008-02-22 16:13:00,1.6094,1.6097,1.6087,1.6087,139300000.0
2008-02-22 16:14:00,1.6087,1.6087,1.6082,1.6083,78500000.0
2008-02-22 16:15:00,1.6083,1.6084,1.608,1.6081,53400000.0
2008-02-22 16:16:00,1.6081,1.6084,1.608,1.6082,103300000.0
2008-02-22 16:17:00,1.6083,1.6084,1.60795,1.6082,139300000.0
2008-02-22 16:18:00,1.6082,1.6085,1.6081,1.6083,39700000.0
2008-02-22 16:19:00,1.6083,1.6084,1.6081,1.6084,167300000.0
2008-02-22 16:20:00,1.6084,1.6084,1.6077,1.6078,315800000.0
2008-02-22 16:21:00,1.6078,1.608,1.60775,1.608,106200000.0
2008-02-22 16:22:00,1.60805,1.6083,1.608,1.608,293900000.0
2008-02-22 16:23:00,1.608,1.6084,1.6078,1.6079,231800000.0
2008-02-22 16:24:00,1.6079,1.608,1.6076,1.6077,330200000.0
2008-02-22 16:25:00,1.6077,1.6081,1.6076,1.60795,343000000.0
2008-02-22 16:26:00,1.6079,1.6082,1.6078,1.6078,268500000.0
2008-02-22 16:27:00,1.6079,1.6081,1.6078,1.608,69700000.0
2008-02-22 16:28:00,1.608,1.6081,1.608,1.608,29500000.0
2008-02-22 16:29:00,1.608,1.6083,1.608,1.6083,96300000.0
2008-02-22 16:30:00,1.6083,1.6083,1.608,1.6081,88700000.0
2008-02-22 16:31:00,1.6081,1.6081,1.60745,1.60755,387000000.0
2008-02-22 16:32:00,1.60755,1.6077,1.6072,1.6073,205700000.0
2008-02-22 16:33:00,1.6073,1.6077,1.6073,1.6075,258100000.0
2008-02-22 16:34:00,1.6075,1.6079,1.60745,1.60745,220900000.0
2008-02-22 16:35:00,1.6074,1.6075,1.6073,1.6073,51600000.0
2008-02-22 16:36:00,1.6073,1.6077,1.6071,1.6076,352200000.0
2008-02-22 16:37:00,1.6076,1.6077,1.6073,1.60735,286000000.0
2008-02-22 16:38:00,1.60735,1.6078,1.6073,1.6076,427400000.0
2008-02-22 16:39:00,1.60765,1.6079,1.6073,1.6077,206400000.0
2008-02-22 16:40:00,1.6077,1.60795,1.6076,1.60795,290500000.0
2008-02-22 16:41:00,1.608,1.6087,1.608,1.60845,227700000.0
2008-02-22 16:42:00,1.60845,1.60845,1.60795,1.60795,356200000.0
2008-02-22 16:43:00,1.60795,1.6082,1.60795,1.6082,201800000.0
2008-02-22 16:44:00,1.6082,1.6086,1.6082,1.6086,61400000.0
2008-02-22 16:45:00,1.6086,1.6088,1.6079,1.6082,95700000.0
2008-02-22 16:46:00,1.6082,1.6083,1.6077,1.6078,89600000.0
2008-02-22 16:47:00,1.6078,1.6083,1.6078,1.6083,46800000.0
2008-02-22 16:48:00,1.6083,1.6084,1.6079,1.6079,76800000.0
2008-02-22 16:49:00,1.6078,1.6078,1.6075,1.60765,236200000.0
2008-02-22 16:50:00,1.60765,1.608,1.60765,1.608,206500000.0
2008-02-22 16:51:00,1.608,1.608,1.6073,1.6078,271200000.0
2008-02-22 16:52:00,1.60785,1.60785,1.6076,1.60765,162000000.0
2008-02-22 16:53:00,1.60765,1.6083,1.6076,1.6081,276300000.0
2008-02-22 16:54:00,1.6081,1.6082,1.60805,1.6081,276000000.0
2008-02-22 16:55:00,1.6081,1.6088,1.6081,1.6088,226100000.0
2008-02-22 16:56:00,1.6086,1.6089,1.6083,1.6089,215800000.0
2008-02-22 16:57:00,1.6089,1.6089,1.60825,1.6085,275800000.0
2008-02-22 16:58:00,1.6085,1.6089,1.6085,1.60855,124800000.0
2008-02-22 16:59:00,1.60855,1.6086,1.6083,1.6084,93900000.0
2008-02-22 17:00:00,1.6084,1.6084,1.6078,1.608,388700000.0
2008-02-22 17:01:00,1.608,1.6085,1.60755,1.60785,258100000.0
2008-02-22 17:02:00,1.60785,1.608,1.60745,1.6079,198600000.0
2008-02-22 17:03:00,1.6079,1.6083,1.60775,1.6078,398800000.0
2008-02-22 17:04:00,1.6078,1.6083,1.6078,1.6079,303000000.0
2008-02-22 17:05:00,1.6079,1.60845,1.6079,1.6084,275500000.0
2008-02-22 17:06:00,1.6084,1.6091,1.6084,1.60855,293100000.0
2008-02-22 17:07:00,1.60855,1.6091,1.60845,1.609,160700000.0
2008-02-22 17:08:00,1.609,1.60915,1.6086,1.60895,112600000.0
2008-02-22 17:09:00,1.60895,1.6091,1.6086,1.609,210200000.0
2008-02-22 17:10:00,1.609,1.6092,1.6088,1.609,84000000.0
2008-02-22 17:11:00,1.609,1.6096,1.6089,1.60915,133300000.0
2008-02-22 17:12:00,1.6094,1.6095,1.608,1.6081,182100000.0
2008-02-22 17:13:00,1.6081,1.6097,1.6081,1.6092,193500000.0
2008-02-22 17:14:00,1.6092,1.6096,1.6089,1.6091,176600000.0
2008-02-22 17:15:00,1.6091,1.6095,1.609,1.6091,145700000.0
2008-02-22 17:16:00,1.6091,1.6097,1.6091,1.6095,202800000.0
2008-02-22 17:17:00,1.6097,1.6097,1.6093,1.6095,169000000.0
2008-02-22 17:18:00,1.6095,1.6095,1.6086,1.6087,238400000.0
2008-02-22 17:19:00,1.6087,1.6096,1.6087,1.60935,352800000.0
2008-02-22 17:20:00,1.60935,1.6096,1.609,1.60915,338799999.0
2008-02-22 17:21:00,1.60915,1.6101,1.6091,1.60925,263700000.0
2008-02-22 17:22:00,1.60925,1.6098,1.6092,1.6096,153900000.0
2008-02-22 17:23:00,1.6096,1.61,1.6096,1.6098,226700000.0
2008-02-22 17:24:00,1.6098,1.6101,1.6096,1.61,211200000.0
2008-02-22 17:25:00,1.61,1.61,1.6095,1.6095,102600000.0
2008-02-22 17:26:00,1.6095,1.6101,1.6093,1.6099,251500000.0
2008-02-22 17:27:00,1.6099,1.6105,1.60985,1.6102,259600000.0
2008-02-22 17:28:00,1.6102,1.6102,1.6096,1.6096,294000000.0
2008-02-22 17:29:00,1.6096,1.6103,1.6095,1.6101,634800000.0
2008-02-22 17:30:00,1.6101,1.6111,1.60965,1.61065,375100000.0
2008-02-22 17:31:00,1.61065,1.6111,1.6101,1.6102,614400000.0
2008-02-22 17:32:00,1.6102,1.6106,1.60955,1.61,489800000.0
2008-02-22 17:33:00,1.61,1.6105,1.60995,1.6103,434700000.0
2008-02-22 17:34:00,1.61035,1.6109,1.6099,1.6106,359500000.0
2008-02-22 17:35:00,1.61045,1.6109,1.6103,1.6106,321200000.0
2008-02-22 17:36:00,1.6106,1.6121,1.6106,1.6118,266600000.0
2008-02-22 17:37:00,1.6118,1.6118,1.611,1.6111,155300000.0
2008-02-22 17:38:00,1.6111,1.6115,1.6107,1.6114,111800000.0
2008-02-22 17:39:00,1.6114,1.6115,1.6108,1.6115,255800000.0
2008-02-22 17:40:00,1.6115,1.6118,1.6108,1.6116,247700000.0
2008-02-22 17:41:00,1.61155,1.6117,1.6113,1.6116,132600000.0
2008-02-22 17:42:00,1.6116,1.6122,1.6114,1.6119,235100000.0
2008-02-22 17:43:00,1.6119,1.612,1.611,1.6113,293600000.0
2008-02-22 17:44:00,1.6112,1.6118,1.61105,1.6114,345100000.0
2008-02-22 17:45:00,1.6114,1.6117,1.611,1.6113,280200000.0
2008-02-22 17:46:00,1.61135,1.6124,1.61135,1.6124,164200000.0
2008-02-22 17:47:00,1.6124,1.6124,1.6115,1.6117,377700000.0
2008-02-22 17:48:00,1.6116,1.6117,1.6112,1.6116,189600000.0
2008-02-22 17:49:00,1.6116,1.6126,1.61125,1.6126,285300000.0
2008-02-22 17:50:00,1.6126,1.6126,1.6119,1.6121,211800000.0
2008-02-22 17:51:00,1.6121,1.6123,1.6116,1.6116,112600000.0
2008-02-22 17:52:00,1.6116,1.6117,1.6101,1.6108,389800000.0
2008-02-22 17:53:00,1.6108,1.6114,1.6108,1.611,208300000.0
2008-02-22 17:54:00,1.611,1.6113,1.6107,1.6109,120100000.0
2008-02-22 17:55:00,1.6109,1.6111,1.6107,1.6111,119200000.0
2008-02-22 17:56:00,1.6111,1.6117,1.611,1.6112,81900000.0
2008-02-22 17:57:00,1.6112,1.6115,1.6112,1.6114,46700000.0
2008-02-22 17:58:00,1.6114,1.6118,1.6109,1.6111,143200000.0
2008-02-22 17:59:00,1.6111,1.6114,1.61065,1.61075,332500000.0
2008-02-22 18:00:00,1.61075,1.6113,1.6107,1.611,157100000.0
2008-02-22 18:01:00,1.611,1.6112,1.6109,1.6112,72800000.0
2008-02-22 18:02:00,1.6112,1.6112,1.6108,1.6111,56000000.0
2008-02-22 18:03:00,1.6111,1.6112,1.6106,1.6108,176500000.0
2008-02-22 18:04:00,1.6108,1.611,1.6105,1.6107,196800000.0
2008-02-22 18:05:00,1.6107,1.6113,1.6106,1.6109,241000000.0
2008-02-22 18:06:00,1.6109,1.6117,1.6109,1.6115,314200000.0
2008-02-22 18:07:00,1.6115,1.612,1.6114,1.612,193700000.0
2008-02-22 18:08:00,1.612,1.612,1.6114,1.6116,108500000.0
2008-02-22 18:09:00,1.6116,1.6121,1.61135,1.61175,233000000.0
2008-02-22 18:10:00,1.6117,1.6119,1.6114,1.6117,324500000.0
2008-02-22 18:11:00,1.61165,1.6121,1.6113,1.6121,405700000.0
2008-02-22 18:12:00,1.6121,1.6122,1.61135,1.6116,286200000.0
2008-02-22 18:13:00,1.6116,1.6117,1.6115,1.6117,44000000.0
2008-02-22 18:14:00,1.6117,1.6117,1.6112,1.6114,33200000.0
2008-02-22 18:15:00,1.6114,1.6115,1.6109,1.6112,40000000.0
2008-02-22 18:16:00,1.6112,1.6113,1.6108,1.6108,54500000.0
2008-02-22 18:17:00,1.6108,1.6111,1.6104,1.61075,292400000.0
2008-02-22 18:18:00,1.61075,1.6113,1.6107,1.6107,411600000.0
2008-02-22 18:19:00,1.6107,1.6109,1.61055,1.6109,238400000.0
2008-02-22 18:20:00,1.6109,1.6114,1.6106,1.6107,302100000.0
2008-02-22 18:21:00,1.61075,1.6109,1.6102,1.6102,281100000.0
2008-02-22 18:22:00,1.6102,1.6105,1.60995,1.61045,291800000.0
2008-02-22 18:23:00,1.61045,1.6108,1.6104,1.61075,174900000.0
2008-02-22 18:24:00,1.61075,1.61075,1.6103,1.6103,110800000.0
2008-02-22 18:25:00,1.6103,1.6105,1.61,1.61,169900000.0
2008-02-22 18:26:00,1.61,1.6103,1.6099,1.6099,106000000.0
2008-02-22 18:27:00,1.6099,1.6101,1.6099,1.6099,340200000.0
2008-02-22 18:28:00,1.6099,1.6104,1.6097,1.6103,240500000.0
2008-02-22 18:29:00,1.6103,1.6106,1.6101,1.6103,83900000.0
2008-02-22 18:30:00,1.6104,1.6107,1.6103,1.61055,88200000.0
2008-02-22 18:31:00,1.6105,1.61135,1.6104,1.61125,266000000.0
2008-02-22 18:32:00,1.61125,1.6117,1.6112,1.6114,441100000.0
2008-02-22 18:33:00,1.6114,1.6115,1.61125,1.6113,152700000.0
2008-02-22 18:34:00,1.6113,1.6115,1.6107,1.61075,150800000.0
2008-02-22 18:35:00,1.6107,1.6114,1.6107,1.6107,368900000.0
2008-02-22 18:36:00,1.6107,1.6108,1.6104,1.61055,205400000.0
2008-02-22 18:37:00,1.61055,1.6112,1.6104,1.6112,134100000.0
2008-02-22 18:38:00,1.6112,1.6114,1.6107,1.6108,176300000.0
2008-02-22 18:39:00,1.6108,1.6108,1.6107,1.6108,33200000.0
2008-02-22 18:40:00,1.6108,1.6115,1.6108,1.6114,32700000.0
2008-02-22 18:41:00,1.6114,1.6114,1.6111,1.6112,66500000.0
2008-02-22 18:42:00,1.6112,1.6112,1.61075,1.6111,181500000.0
2008-02-22 18:43:00,1.6111,1.6111,1.61055,1.6109,146400000.0
2008-02-22 18:44:00,1.6109,1.6114,1.6109,1.6113,177900000.0
2008-02-22 18:45:00,1.6114,1.6116,1.6112,1.6114,85800000.0
2008-02-22 18:46:00,1.6114,1.6114,1.6109,1.611,117300000.0
2008-02-22 18:47:00,1.611,1.6114,1.61075,1.61095,453100000.0
2008-02-22 18:48:00,1.61095,1.6112,1.6109,1.6109,66300000.0
2008-02-22 18:49:00,1.6109,1.6111,1.6104,1.6106,62600000.0
2008-02-22 18:50:00,1.6106,1.6106,1.6102,1.6105,53700000.0
2008-02-22 18:51:00,1.6105,1.6106,1.6102,1.6106,34000000.0
2008-02-22 18:52:00,1.6106,1.6106,1.6101,1.6106,178600000.0
2008-02-22 18:53:00,1.6106,1.6107,1.6104,1.6106,51000000.0
2008-02-22 18:54:00,1.6106,1.6106,1.6103,1.6105,34800000.0
2008-02-22 18:55:00,1.6105,1.6105,1.6102,1.6103,42400000.0
2008-02-22 18:56:00,1.6103,1.6104,1.6102,1.6102,24400000.0
2008-02-22 18:57:00,1.6102,1.6104,1.60955,1.61,255500000.0
2008-02-22 18:58:00,1.61,1.6103,1.6099,1.6103,67700000.0
2008-02-22 18:59:00,1.6103,1.6105,1.6101,1.6105,31600000.0
2008-02-22 19:00:00,1.6105,1.611,1.6104,1.6107,88900000.0
2008-02-22 19:01:00,1.6107,1.6112,1.6107,1.611,69600000.0
2008-02-22 19:02:00,1.611,1.611,1.61045,1.6108,87800000.0
2008-02-22 19:03:00,1.6108,1.6112,1.6108,1.611,24800000.0
2008-02-22 19:04:00,1.611,1.6111,1.6103,1.6105,166200000.0
2008-02-22 19:05:00,1.6105,1.6108,1.6105,1.6108,123600000.0
2008-02-22 19:06:00,1.6108,1.6112,1.6108,1.611,45900000.0
2008-02-22 19:07:00,1.611,1.6115,1.611,1.6115,40000000.0
2008-02-22 19:08:00,1.6115,1.6117,1.6112,1.6115,79600000.0
2008-02-22 19:09:00,1.6115,1.6115,1.61,1.6106,217400000.0
2008-02-22 19:10:00,1.6106,1.6113,1.6106,1.6113,37600000.0
2008-02-22 19:11:00,1.6113,1.6116,1.6112,1.6116,23200000.0
2008-02-22 19:12:00,1.6116,1.6118,1.6109,1.61125,211700000.0
2008-02-22 19:13:00,1.61125,1.6117,1.61115,1.6115,127200000.0
2008-02-22 19:14:00,1.6115,1.6117,1.61095,1.6112,112000000.0
2008-02-22 19:15:00,1.6112,1.6112,1.6109,1.6109,40600000.0
2008-02-22 19:16:00,1.6109,1.6111,1.6109,1.61105,85500000.0
2008-02-22 19:17:00,1.61105,1.6111,1.6106,1.6109,407900000.0
2008-02-22 19:18:00,1.6109,1.6111,1.61075,1.6108,184700000.0
2008-02-22 19:19:00,1.6108,1.61115,1.61075,1.6108,95500000.0
2008-02-22 19:20:00,1.611,1.611,1.61,1.61,103800000.0
2008-02-22 19:21:00,1.61015,1.6106,1.6098,1.6105,63200000.0
2008-02-22 19:22:00,1.6105,1.6105,1.6102,1.6102,19200000.0
2008-02-22 19:23:00,1.6102,1.6107,1.6101,1.6107,32800000.0
2008-02-22 19:24:00,1.6107,1.6111,1.6107,1.6111,18000000.0
2008-02-22 19:25:00,1.6111,1.6111,1.6108,1.6108,28000000.0
2008-02-22 19:26:00,1.6108,1.6108,1.6104,1.6105,32400000.0
2008-02-22 19:27:00,1.6105,1.6105,1.6103,1.6104,17200000.0
2008-02-22 19:28:00,1.6104,1.6104,1.6093,1.6099,78500000.0
2008-02-22 19:29:00,1.6099,1.6105,1.6099,1.6103,36000000.0
2008-02-22 19:30:00,1.6103,1.6111,1.6103,1.611,29600000.0
2008-02-22 19:31:00,1.611,1.6111,1.6107,1.6107,40800000.0
2008-02-22 19:32:00,1.6107,1.6107,1.6105,1.6106,51700000.0
2008-02-22 19:33:00,1.6106,1.611,1.6106,1.611,22400000.0
2008-02-22 19:34:00,1.611,1.611,1.6099,1.6099,338100000.0
2008-02-22 19:35:00,1.6099,1.6103,1.6099,1.6101,63800000.0
2008-02-22 19:36:00,1.6101,1.6102,1.6099,1.61,22100000.0
2008-02-22 19:37:00,1.61,1.6104,1.6099,1.6102,43900000.0
2008-02-22 19:38:00,1.6102,1.6104,1.609,1.6099,225600000.0
2008-02-22 19:39:00,1.6099,1.6105,1.6094,1.6103,220200000.0
2008-02-22 19:40:00,1.6103,1.6103,1.6102,1.6102,47900000.0
2008-02-22 19:41:00,1.6102,1.6102,1.6101,1.6101,23500000.0
2008-02-22 19:42:00,1.6101,1.6105,1.6101,1.6103,24400000.0
2008-02-22 19:43:00,1.6103,1.6103,1.6102,1.6103,33600000.0
2008-02-22 19:44:00,1.6103,1.6104,1.6099,1.6103,183300000.0
2008-02-22 19:45:00,1.6103,1.6103,1.6103,1.6103,12400000.0
2008-02-22 19:46:00,1.6103,1.6105,1.6103,1.6104,22300000.0
2008-02-22 19:47:00,1.6104,1.6105,1.6104,1.6105,18000000.0
2008-02-22 19:48:00,1.6105,1.6106,1.6104,1.6106,29500000.0
2008-02-22 19:49:00,1.6106,1.6109,1.6104,1.6109,56500000.0
2008-02-22 19:50:00,1.6109,1.6112,1.6108,1.6111,57900000.0
2008-02-22 19:51:00,1.6111,1.6112,1.611,1.6111,17200000.0
2008-02-22 19:52:00,1.6111,1.6112,1.6111,1.6112,9900000.0
2008-02-22 19:53:00,1.6112,1.6113,1.6112,1.6113,16400000.0
2008-02-22 19:54:00,1.6113,1.6113,1.6111,1.6111,16400000.0
2008-02-22 19:55:00,1.6111,1.6112,1.611,1.6111,18300000.0
2008-02-22 19:56:00,1.6111,1.6111,1.61,1.6105,219200000.0
2008-02-22 19:57:00,1.6105,1.6111,1.6102,1.6111,123200000.0
2008-02-22 19:58:00,1.6111,1.6111,1.6107,1.6108,43500000.0
2008-02-22 19:59:00,1.6108,1.6108,1.6099,1.6099,149100000.0
2008-02-22 20:00:00,1.6099,1.6104,1.6099,1.6101,144500000.0
2008-02-22 20:01:00,1.6101,1.6104,1.61,1.6104,93800000.0
2008-02-22 20:02:00,1.6104,1.6104,1.61,1.6102,171800000.0
2008-02-22 20:03:00,1.6102,1.6102,1.6098,1.60985,198100000.0
2008-02-22 20:04:00,1.6098,1.6099,1.6093,1.6094,117200000.0
2008-02-22 20:05:00,1.6094,1.6097,1.6093,1.6096,30400000.0
2008-02-22 20:06:00,1.6096,1.6097,1.6095,1.6096,17200000.0
2008-02-22 20:07:00,1.6096,1.6096,1.6095,1.6096,14800000.0
2008-02-22 20:08:00,1.6096,1.6096,1.6091,1.6091,11200000.0
2008-02-22 20:09:00,1.6091,1.6097,1.609,1.6094,56000000.0
2008-02-22 20:10:00,1.6092,1.6092,1.6092,1.6092,15000000.0
2008-02-22 20:11:00,1.6092,1.6095,1.6092,1.6095,78600000.0
2008-02-22 20:12:00,1.60925,1.6093,1.6092,1.6093,38700000.0
2008-02-22 20:13:00,1.6093,1.6095,1.6092,1.60925,70300000.0
2008-02-22 20:14:00,1.60925,1.60925,1.6085,1.60865,168400000.0
2008-02-22 20:15:00,1.6087,1.609,1.6085,1.6085,78900000.0
2008-02-22 20:16:00,1.6085,1.6087,1.6083,1.60855,55200000.0
2008-02-22 20:17:00,1.60855,1.60855,1.608,1.6083,133300000.0
2008-02-22 20:18:00,1.6083,1.6089,1.6083,1.6089,54000000.0
2008-02-22 20:19:00,1.6089,1.6093,1.6089,1.6089,46300000.0
2008-02-22 20:20:00,1.6089,1.609,1.6086,1.6086,48000000.0
2008-02-22 20:21:00,1.6086,1.6088,1.60815,1.60815,69300000.0
2008-02-22 20:22:00,1.60815,1.6083,1.6079,1.6081,81500000.0
2008-02-22 20:23:00,1.6081,1.6084,1.608,1.6081,72900000.0
2008-02-22 20:24:00,1.6081,1.6088,1.60805,1.60875,63600000.0
2008-02-22 20:25:00,1.6087,1.6088,1.6086,1.6087,91400000.0
2008-02-22 20:26:00,1.6087,1.60895,1.60845,1.60885,86800000.0
2008-02-22 20:27:00,1.60885,1.6091,1.60885,1.609,75000000.0
2008-02-22 20:28:00,1.609,1.6094,1.609,1.60915,125700000.0
2008-02-22 20:29:00,1.60915,1.6093,1.609,1.6093,84500000.0
2008-02-22 20:30:00,1.60915,1.6097,1.60905,1.6091,230300000.0
2008-02-22 20:31:00,1.6091,1.6097,1.60895,1.60955,274600000.0
2008-02-22 20:32:00,1.60955,1.6099,1.60875,1.60885,307300000.0
2008-02-22 20:33:00,1.60885,1.60905,1.6085,1.60885,332100000.0
2008-02-22 20:34:00,1.60885,1.6092,1.60885,1.60905,112100000.0
2008-02-22 20:35:00,1.60905,1.6097,1.60905,1.6095,122800000.0
2008-02-22 20:36:00,1.6095,1.6095,1.6093,1.6093,110900000.0
2008-02-22 20:37:00,1.6093,1.6094,1.6089,1.6089,58200000.0
2008-02-22 20:38:00,1.6089,1.60895,1.6084,1.60895,106200000.0
2008-02-22 20:39:00,1.60895,1.6094,1.60895,1.60915,162900000.0
2008-02-22 20:40:00,1.6093,1.6093,1.6089,1.60905,134600000.0
2008-02-22 20:41:00,1.60905,1.6092,1.6086,1.6086,321700000.0
2008-02-22 20:42:00,1.60845,1.6087,1.6082,1.60825,328300000.0
2008-02-22 20:43:00,1.60835,1.6085,1.6083,1.60835,99800000.0
2008-02-22 20:44:00,1.60835,1.6084,1.60815,1.6083,227200000.0
2008-02-22 20:45:00,1.6083,1.60835,1.60795,1.6083,184900000.0
2008-02-22 20:46:00,1.6083,1.6092,1.6083,1.6091,262000000.0
2008-02-22 20:47:00,1.6091,1.60925,1.6086,1.6088,97300000.0
2008-02-22 20:48:00,1.6088,1.6088,1.60775,1.6085,243300000.0
2008-02-22 20:49:00,1.6085,1.6085,1.6082,1.6083,134300000.0
2008-02-22 20:50:00,1.6083,1.6085,1.6082,1.6083,97500000.0
2008-02-22 20:51:00,1.6083,1.6085,1.6083,1.6085,119700000.0
2008-02-22 20:52:00,1.6085,1.6087,1.6081,1.6087,186600000.0
2008-02-22 20:53:00,1.6087,1.6087,1.6084,1.6085,33400000.0
2008-02-22 20:54:00,1.60845,1.6086,1.6084,1.6085,44300000.0
2008-02-22 20:55:00,1.6085,1.6086,1.6084,1.6086,35700000.0
2008-02-22 20:56:00,1.60855,1.60855,1.6082,1.6082,33700000.0
2008-02-22 20:57:00,1.6082,1.6087,1.6082,1.6087,109000000.0
2008-02-22 20:58:00,1.6087,1.6087,1.6084,1.6084,125900000.0
2008-02-22 20:59:00,1.6084,1.6085,1.6084,1.6084,30800000.0
2008-02-22 21:00:00,1.6084,1.60865,1.6083,1.6084,207300000.0
2008-02-22 21:01:00,1.6084,1.60845,1.6079,1.60795,55100000.0
2008-02-22 21:02:00,1.60795,1.60845,1.60795,1.6082,136700000.0
2008-02-22 21:03:00,1.6082,1.6083,1.6082,1.6083,77700000.0
2008-02-22 21:04:00,1.6083,1.60845,1.6083,1.60845,47000000.0
2008-02-22 21:05:00,1.60845,1.6086,1.6083,1.6083,48500000.0
2008-02-22 21:06:00,1.6083,1.6083,1.6083,1.6083,21600000.0
2008-02-22 21:07:00,1.6083,1.6084,1.6082,1.6083,66300000.0
2008-02-22 21:08:00,1.6083,1.6087,1.6083,1.60865,92600000.0
2008-02-22 21:09:00,1.60865,1.60875,1.60845,1.6085,72100000.0
2008-02-22 21:10:00,1.6085,1.6085,1.6084,1.6085,22800000.0
2008-02-22 21:11:00,1.6085,1.6086,1.6084,1.6084,97700000.0
2008-02-22 21:12:00,1.6084,1.6085,1.6082,1.6082,35300000.0
2008-02-22 21:13:00,1.6082,1.6083,1.6082,1.60825,46900000.0
2008-02-22 21:14:00,1.60825,1.60855,1.6082,1.60835,100300000.0
2008-02-22 21:15:00,1.60835,1.60845,1.60835,1.60845,59200000.0
2008-02-22 21:16:00,1.60845,1.60845,1.6083,1.6083,71700000.0
2008-02-22 21:17:00,1.6083,1.6083,1.6082,1.6083,58800000.0
2008-02-22 21:18:00,1.6083,1.60845,1.6083,1.6083,39900000.0
2008-02-22 21:19:00,1.6084,1.60845,1.6082,1.6082,68100000.0
2008-02-22 21:20:00,1.6082,1.6083,1.6082,1.6082,27800000.0
2008-02-22 21:21:00,1.6082,1.6083,1.6081,1.60815,87900000.0
2008-02-22 21:22:00,1.60815,1.60815,1.60805,1.60805,42200000.0
2008-02-22 21:23:00,1.60805,1.60845,1.60805,1.60845,104700000.0
2008-02-22 21:24:00,1.60845,1.60855,1.6083,1.60835,168100000.0
2008-02-22 21:25:00,1.60835,1.60835,1.6082,1.60825,55500000.0
2008-02-22 21:26:00,1.60825,1.60825,1.6079,1.6081,130700000.0
2008-02-22 21:27:00,1.60815,1.6083,1.60815,1.60825,35100000.0
2008-02-22 21:28:00,1.60825,1.60825,1.60815,1.60815,25400000.0
2008-02-22 21:29:00,1.60815,1.6083,1.6081,1.6083,42700000.0
2008-02-22 21:30:00,1.6083,1.60835,1.60815,1.60815,56000000.0
2008-02-22 21:31:00,1.60815,1.60815,1.60785,1.6079,87300000.0
2008-02-22 21:32:00,1.6079,1.60795,1.60775,1.60785,79200000.0
2008-02-22 21:33:00,1.60785,1.60795,1.6077,1.60795,62600000.0
2008-02-22 21:34:00,1.60795,1.60825,1.60795,1.6081,63400000.0
2008-02-22 21:35:00,1.6081,1.6081,1.608,1.608,52700000.0
2008-02-22 21:36:00,1.608,1.608,1.60785,1.608,30400000.0
2008-02-22 21:37:00,1.608,1.60815,1.608,1.60805,71200000.0
2008-02-22 21:38:00,1.60805,1.60815,1.608,1.60805,22400000.0
2008-02-22 21:39:00,1.60805,1.60815,1.60805,1.6081,39100000.0
2008-02-22 21:40:00,1.6081,1.60835,1.608,1.60805,98100000.0
2008-02-22 21:41:00,1.60805,1.6082,1.60775,1.60805,234400000.0
2008-02-22 21:42:00,1.60805,1.60835,1.6079,1.60835,145600000.0
2008-02-22 21:43:00,1.60835,1.60835,1.608,1.6081,144400000.0
2008-02-22 21:44:00,1.6081,1.60835,1.60805,1.6083,46100000.0
2008-02-22 21:45:00,1.6083,1.6083,1.60795,1.608,64000000.0
2008-02-22 21:46:00,1.608,1.6081,1.608,1.6081,67900000.0
2008-02-22 21:47:00,1.6081,1.6081,1.608,1.608,74600000.0
2008-02-22 21:48:00,1.608,1.6086,1.608,1.60845,183500000.0
2008-02-22 21:49:00,1.60845,1.6085,1.60835,1.6085,77500000.0
2008-02-22 21:50:00,1.6085,1.6085,1.6082,1.6082,35400000.0
2008-02-22 21:51:00,1.6082,1.6083,1.6082,1.6082,26500000.0
2008-02-22 21:52:00,1.6082,1.6082,1.6082,1.6082,5600000.0
2008-02-22 21:53:00,1.6082,1.60835,1.60795,1.6082,62300000.0
2008-02-22 21:54:00,1.6082,1.60835,1.60805,1.6083,183600000.0
2008-02-22 21:55:00,1.6083,1.60835,1.6082,1.6083,44700000.0
2008-02-22 21:56:00,1.6083,1.6084,1.6081,1.60835,83600000.0
2008-02-22 21:57:00,1.60835,1.6092,1.60835,1.6088,302100000.0
2008-02-22 21:58:00,1.6088,1.60885,1.60865,1.60885,218300000.0
2008-02-22 21:59:00,1.60885,1.6093,1.60885,1.6089,54400000.0
2008-02-22 22:00:00,1.6089,1.6089,1.6085,1.6085,329800000.0
2008-02-22 22:01:00,1.6085,1.6085,1.60805,1.60805,58200000.0
2008-02-22 22:02:00,1.60805,1.6086,1.6077,1.608,171200000.0
2008-02-22 22:03:00,1.608,1.6082,1.60785,1.60805,364800000.0
2008-02-22 22:04:00,1.60805,1.6084,1.608,1.6082,143200000.0
2008-02-22 22:05:00,1.6082,1.6084,1.608,1.6082,43200000.0
2008-02-22 22:06:00,1.6082,1.6085,1.6082,1.60835,37200000.0
2008-02-22 22:07:00,1.60835,1.6084,1.6082,1.6082,132600000.0
2008-02-22 22:08:00,1.60825,1.6084,1.6082,1.6083,38000000.0
2008-02-22 22:09:00,1.6083,1.60855,1.6083,1.60855,120800000.0
2008-02-22 22:10:00,1.60855,1.6087,1.6083,1.6084,89200000.0
2008-02-22 22:11:00,1.6084,1.6085,1.6084,1.6084,22800000.0
2008-02-22 22:12:00,1.6084,1.60865,1.6084,1.6085,32900000.0
2008-02-22 22:13:00,1.6085,1.6085,1.6084,1.6085,18800000.0
2008-02-22 22:14:00,1.6085,1.6085,1.6083,1.6083,34800000.0
2008-02-22 22:15:00,1.6083,1.6087,1.6082,1.6083,59200000.0
2008-02-22 22:16:00,1.6083,1.6086,1.60805,1.60805,309600000.0
2008-02-22 22:17:00,1.60805,1.60875,1.60805,1.6087,91200000.0
2008-02-22 22:18:00,1.60865,1.60905,1.6086,1.609,57600000.0
2008-02-22 22:19:00,1.609,1.6095,1.609,1.6095,35600000.0
2008-02-22 22:20:00,1.6095,1.6095,1.60865,1.60885,135400000.0
2008-02-22 22:21:00,1.6089,1.6094,1.60885,1.60905,124600000.0
2008-02-22 22:22:00,1.60905,1.60915,1.60895,1.60895,121500000.0
2008-02-22 22:23:00,1.6089,1.609,1.60865,1.609,110700000.0
2008-02-22 22:24:00,1.609,1.6093,1.609,1.6091,68100000.0
2008-02-22 22:25:00,1.6091,1.6092,1.6091,1.6092,20600000.0
2008-02-22 22:26:00,1.6092,1.6096,1.6092,1.60925,72300000.0
2008-02-22 22:27:00,1.60925,1.6096,1.6092,1.6092,87200000.0
2008-02-22 22:28:00,1.6092,1.6092,1.6092,1.6092,8400000.0
2008-02-22 22:29:00,1.6092,1.6093,1.60815,1.60815,99600000.0
2008-02-22 22:30:00,1.60805,1.6087,1.60785,1.60795,161200000.0
2008-02-22 22:31:00,1.60795,1.60835,1.607,1.607,197400000.0
2008-02-22 22:32:00,1.607,1.6083,1.607,1.60755,224800000.0
2008-02-22 22:33:00,1.60755,1.60795,1.60745,1.60745,152300000.0
2008-02-22 22:34:00,1.60745,1.60775,1.6068,1.60695,243900000.0
2008-02-22 22:35:00,1.60695,1.6072,1.6064,1.60685,377400000.0
2008-02-22 22:36:00,1.60685,1.60765,1.60635,1.60645,177400000.0
2008-02-22 22:37:00,1.6067,1.60685,1.60615,1.6068,128700000.0
2008-02-22 22:38:00,1.6068,1.6074,1.6068,1.6072,138400000.0
2008-02-22 22:39:00,1.6072,1.6072,1.60675,1.60675,207600000.0
2008-02-22 22:40:00,1.60675,1.60705,1.6065,1.60655,148900000.0
2008-02-22 22:41:00,1.60655,1.6069,1.60615,1.60615,146400000.0
2008-02-22 22:42:00,1.60615,1.6067,1.6061,1.6062,118600000.0
2008-02-22 22:43:00,1.6062,1.6065,1.6061,1.6061,70800000.0
2008-02-22 22:44:00,1.6061,1.60615,1.60575,1.60605,146800000.0
2008-02-22 22:45:00,1.60605,1.60645,1.60605,1.6062,100500000.0
2008-02-22 22:46:00,1.6062,1.6062,1.60545,1.60545,159100000.0
2008-02-22 22:47:00,1.60545,1.60565,1.6052,1.60565,216200000.0
2008-02-22 22:48:00,1.60565,1.6063,1.60565,1.60565,202800000.0
2008-02-22 22:49:00,1.60565,1.606,1.6054,1.60575,266900000.0
2008-02-22 22:50:00,1.60575,1.60585,1.6054,1.60545,179600000.0
2008-02-22 22:51:00,1.60545,1.6059,1.60545,1.6056,151400000.0
2008-02-22 22:52:00,1.6056,1.6058,1.6056,1.6056,30500000.0
2008-02-22 22:53:00,1.6056,1.6062,1.6052,1.6052,248500000.0
2008-02-22 22:54:00,1.6052,1.6052,1.6048,1.605,238200000.0
2008-02-22 22:55:00,1.605,1.6052,1.6049,1.6052,219000000.0
2008-02-22 22:56:00,1.6052,1.6054,1.6048,1.6053,178900000.0
2008-02-22 22:57:00,1.6052,1.606,1.6051,1.6059,292200000.0
2008-02-22 22:58:00,1.6059,1.6065,1.6056,1.6065,395599999.0
2008-02-22 22:59:00,1.6065,1.6065,1.6058,1.6058,127700000.0
2008-02-22 23:00:00,1.6058,1.6061,1.6057,1.606,530300000.0
2008-02-25 00:01:00,1.6063,1.6063,1.6063,1.6063,32500000.0
2008-02-25 00:02:00,1.6061,1.6061,1.6059,1.6059,32500000.0
2008-02-25 00:03:00,1.6058,1.6058,1.6058,1.6058,32500000.0
2008-02-25 00:07:00,1.6066,1.6067,1.6065,1.6065,32500000.0
2008-02-25 00:08:00,1.6067,1.6067,1.6063,1.6065,32500000.0
2008-02-25 00:09:00,1.6064,1.6067,1.6063,1.6067,32500000.0
2008-02-25 00:10:00,1.6066,1.6067,1.6066,1.6067,32500000.0
2008-02-25 00:12:00,1.6068,1.6069,1.6067,1.6067,32500000.0
2008-02-25 00:13:00,1.6068,1.6069,1.6068,1.6069,32500000.0
2008-02-25 00:14:00,1.6066,1.6069,1.6066,1.6067,32500000.0
2008-02-25 00:15:00,1.6069,1.6069,1.6068,1.6068,32500000.0
2008-02-25 00:16:00,1.6069,1.6071,1.6069,1.6071,32500000.0
2008-02-25 00:17:00,1.607,1.6075,1.607,1.6075,32500000.0
2008-02-25 00:18:00,1.6074,1.6074,1.6071,1.6071,32500000.0
2008-02-25 00:19:00,1.607,1.6075,1.607,1.6074,32500000.0
2008-02-25 00:20:00,1.6073,1.6074,1.6072,1.6072,32500000.0
2008-02-25 00:21:00,1.6071,1.6073,1.6071,1.6073,32500000.0
2008-02-25 00:22:00,1.6074,1.608,1.6073,1.6078,32500000.0
2008-02-25 00:23:00,1.6079,1.6081,1.6078,1.6078,32500000.0
2008-02-25 00:24:00,1.6079,1.6083,1.6077,1.6081,32500000.0
2008-02-25 00:25:00,1.608,1.6082,1.608,1.608,32500000.0
2008-02-25 00:26:00,1.6083,1.6083,1.6083,1.6083,32500000.0
2008-02-25 00:27:00,1.6082,1.6082,1.6078,1.6078,32500000.0
2008-02-25 00:28:00,1.608,1.6081,1.6079,1.608,32500000.0
2008-02-25 00:29:00,1.6081,1.6081,1.608,1.6081,32500000.0
2008-02-25 00:30:00,1.6082,1.6082,1.6081,1.6081,32500000.0
2008-02-25 00:31:00,1.6082,1.6082,1.6081,1.6082,32500000.0
2008-02-25 00:32:00,1.6084,1.6084,1.6084,1.6084,32500000.0
2008-02-25 00:33:00,1.6082,1.6084,1.6081,1.6081,32500000.0
2008-02-25 00:34:00,1.6067,1.6071,1.6067,1.6071,32500000.0
2008-02-25 00:35:00,1.6071,1.6073,1.6069,1.607,38000000.0
2008-02-25 00:36:00,1.607,1.607,1.6067,1.6067,17500000.0
2008-02-25 00:37:00,1.6067,1.607,1.6067,1.6068,13000000.0
2008-02-25 00:38:00,1.6068,1.6068,1.6065,1.6066,19300000.0
2008-02-25 00:39:00,1.6066,1.6071,1.6066,1.6067,119900000.0
2008-02-25 00:40:00,1.6067,1.6067,1.6066,1.6067,152400000.0
2008-02-25 00:41:00,1.6067,1.6068,1.6066,1.6067,89600000.0
2008-02-25 00:42:00,1.6067,1.6069,1.6066,1.6069,15500000.0
2008-02-25 00:43:00,1.6069,1.6069,1.6068,1.6069,15500000.0
2008-02-25 00:44:00,1.6069,1.607,1.6067,1.6068,20000000.0
2008-02-25 00:45:00,1.6068,1.6071,1.6068,1.6071,20500000.0
2008-02-25 00:46:00,1.6071,1.6071,1.607,1.607,10500000.0
2008-02-25 00:47:00,1.607,1.607,1.6065,1.6067,19500000.0
2008-02-25 00:48:00,1.6067,1.6067,1.6067,1.6067,8000000.0
2008-02-25 00:49:00,1.6067,1.6067,1.6067,1.6067,8500000.0
2008-02-25 00:50:00,1.6067,1.6067,1.6065,1.6065,19500000.0
2008-02-25 00:51:00,1.6065,1.6067,1.6065,1.6067,16500000.0
2008-02-25 00:52:00,1.6067,1.6067,1.6061,1.6061,14000000.0
2008-02-25 00:53:00,1.6061,1.6065,1.6061,1.6065,78500000.0
2008-02-25 00:54:00,1.6065,1.6068,1.6065,1.6066,21500000.0
2008-02-25 00:55:00,1.6066,1.6068,1.6066,1.6067,26600000.0
2008-02-25 00:56:00,1.6067,1.607,1.6066,1.607,27000000.0
2008-02-25 00:57:00,1.607,1.607,1.6068,1.6068,10000000.0
2008-02-25 00:58:00,1.6068,1.6069,1.6063,1.6064,21000000.0
2008-02-25 00:59:00,1.6064,1.6064,1.6061,1.6064,36900000.0
2008-02-25 01:00:00,1.6064,1.6066,1.6064,1.6065,23800000.0
2008-02-25 01:01:00,1.6065,1.6066,1.6064,1.6065,17000000.0
2008-02-25 01:02:00,1.6065,1.6065,1.6056,1.6058,84500000.0
2008-02-25 01:03:00,1.6058,1.6059,1.6058,1.6059,34800000.0
2008-02-25 01:04:00,1.6059,1.60605,1.6058,1.60605,115700000.0
2008-02-25 01:05:00,1.60605,1.6067,1.60605,1.60665,96300000.0
2008-02-25 01:06:00,1.60665,1.60705,1.6066,1.60675,108600000.0
2008-02-25 01:07:00,1.60675,1.60685,1.6066,1.60665,123400000.0
2008-02-25 01:08:00,1.60665,1.60685,1.60645,1.6066,122100000.0
2008-02-25 01:09:00,1.6066,1.60715,1.60645,1.60715,56000000.0
2008-02-25 01:10:00,1.60715,1.60715,1.60695,1.60715,15000000.0
2008-02-25 01:11:00,1.60715,1.60715,1.60715,1.60715,7500000.0
2008-02-25 01:12:00,1.60715,1.60725,1.60695,1.60695,32900000.0
2008-02-25 01:13:00,1.60695,1.60725,1.60695,1.60725,21400000.0
2008-02-25 01:14:00,1.60725,1.60725,1.60695,1.60695,94400000.0
2008-02-25 01:15:00,1.60695,1.60725,1.60695,1.60705,87700000.0
2008-02-25 01:16:00,1.60705,1.60755,1.60705,1.60755,135500000.0
2008-02-25 01:17:00,1.60755,1.60765,1.60745,1.60765,36000000.0
2008-02-25 01:18:00,1.60765,1.60775,1.60755,1.60755,131100000.0
2008-02-25 01:19:00,1.60755,1.60755,1.6074,1.60755,51100000.0
2008-02-25 01:20:00,1.60755,1.60765,1.60755,1.60765,58100000.0
2008-02-25 01:21:00,1.60765,1.60765,1.60755,1.60755,62300000.0
2008-02-25 01:22:00,1.60755,1.60845,1.60755,1.60835,345900000.0
2008-02-25 01:23:00,1.60835,1.60855,1.6082,1.60825,145200000.0
2008-02-25 01:24:00,1.60825,1.60855,1.60815,1.60845,149700000.0
2008-02-25 01:25:00,1.60845,1.60855,1.6083,1.60835,46200000.0
2008-02-25 01:26:00,1.60835,1.60835,1.60835,1.60835,61800000.0
2008-02-25 01:27:00,1.60835,1.60835,1.60805,1.60805,124200000.0
2008-02-25 01:28:00,1.60805,1.60825,1.60805,1.6082,98100000.0
2008-02-25 01:29:00,1.6082,1.6083,1.60815,1.6083,169400000.0
2008-02-25 01:30:00,1.6083,1.6083,1.6083,1.6083,60000000.0
2008-02-25 01:31:00,1.6083,1.60845,1.6083,1.60845,92700000.0
2008-02-25 01:32:00,1.60845,1.60845,1.60845,1.60845,92000000.0
2008-02-25 01:33:00,1.60845,1.60855,1.60835,1.60835,175900000.0
2008-02-25 01:34:00,1.60835,1.60835,1.6076,1.60795,158200000.0
2008-02-25 01:35:00,1.60795,1.60875,1.60795,1.60835,286700000.0
2008-02-25 01:36:00,1.60835,1.60875,1.60835,1.6084,274900000.0
2008-02-25 01:37:00,1.6084,1.60875,1.60825,1.60825,130000000.0
2008-02-25 01:38:00,1.60825,1.60835,1.60805,1.60825,73600000.0
2008-02-25 01:39:00,1.60825,1.6085,1.60825,1.6085,85400000.0
2008-02-25 01:40:00,1.60865,1.60865,1.60815,1.60815,174700000.0
2008-02-25 01:41:00,1.60815,1.60845,1.60805,1.60815,69200000.0
2008-02-25 01:42:00,1.60815,1.60825,1.60805,1.60805,45100000.0
2008-02-25 01:43:00,1.60805,1.60805,1.6077,1.60795,71100000.0
2008-02-25 01:44:00,1.60795,1.60805,1.60795,1.60805,14500000.0
2008-02-25 01:45:00,1.60805,1.60805,1.60795,1.60805,32600000.0
2008-02-25 01:46:00,1.60805,1.60805,1.60805,1.60805,6500000.0
2008-02-25 01:47:00,1.60805,1.60825,1.60795,1.60825,33700000.0
2008-02-25 01:48:00,1.60825,1.60825,1.60805,1.60815,26700000.0
2008-02-25 01:49:00,1.60815,1.60875,1.60805,1.60875,367400000.0
2008-02-25 01:50:00,1.60875,1.60885,1.60845,1.60845,224200000.0
2008-02-25 01:51:00,1.60845,1.60865,1.60825,1.60845,99900000.0
2008-02-25 01:52:00,1.60845,1.60875,1.60835,1.60855,171300000.0
2008-02-25 01:53:00,1.60855,1.60855,1.60855,1.60855,23700000.0
2008-02-25 01:54:00,1.60855,1.60875,1.60855,1.60875,71500000.0
2008-02-25 01:55:00,1.60875,1.60885,1.60845,1.60855,56200000.0
2008-02-25 01:56:00,1.60855,1.60885,1.60845,1.60845,86400000.0
2008-02-25 01:57:00,1.60845,1.60855,1.60835,1.60855,121600000.0
2008-02-25 01:58:00,1.60855,1.60855,1.60765,1.6079,140800000.0
2008-02-25 01:59:00,1.6079,1.6079,1.6077,1.6078,61000000.0
2008-02-25 02:00:00,1.6078,1.60785,1.60775,1.60785,51200000.0
2008-02-25 02:01:00,1.60785,1.60795,1.60785,1.60795,43300000.0
2008-02-25 02:02:00,1.60795,1.60795,1.60755,1.60755,143700000.0
2008-02-25 02:03:00,1.60755,1.60755,1.6074,1.60755,96500000.0
2008-02-25 02:04:00,1.60755,1.60765,1.60755,1.60755,189900000.0
2008-02-25 02:05:00,1.60755,1.60765,1.6074,1.60765,170200000.0
2008-02-25 02:06:00,1.60765,1.60785,1.60765,1.6078,51000000.0
2008-02-25 02:07:00,1.6078,1.6078,1.60765,1.6078,17200000.0
2008-02-25 02:08:00,1.6078,1.60785,1.60755,1.60775,124000000.0
2008-02-25 02:09:00,1.60775,1.6079,1.60765,1.6079,52800000.0
2008-02-25 02:10:00,1.6079,1.6081,1.6078,1.6078,86400000.0
2008-02-25 02:11:00,1.6078,1.6081,1.6078,1.6081,50400000.0
2008-02-25 02:12:00,1.6081,1.6081,1.608,1.608,25200000.0
2008-02-25 02:13:00,1.608,1.608,1.6078,1.6078,45100000.0
2008-02-25 02:14:00,1.6078,1.60785,1.6076,1.60785,143100000.0
2008-02-25 02:15:00,1.60785,1.60785,1.6077,1.6078,74900000.0
2008-02-25 02:16:00,1.6078,1.6078,1.6078,1.6078,7600000.0
2008-02-25 02:17:00,1.6078,1.6078,1.6078,1.6078,9200000.0
2008-02-25 02:18:00,1.6078,1.6079,1.6077,1.6079,72000000.0
2008-02-25 02:19:00,1.6079,1.60795,1.6077,1.6079,81100000.0
2008-02-25 02:20:00,1.6079,1.6079,1.6075,1.6075,26200000.0
2008-02-25 02:21:00,1.6075,1.6076,1.6074,1.6076,34700000.0
2008-02-25 02:22:00,1.6076,1.6076,1.6074,1.6074,37600000.0
2008-02-25 02:23:00,1.6074,1.6074,1.6072,1.6072,80400000.0
2008-02-25 02:24:00,1.6072,1.6074,1.6068,1.60685,103200000.0
2008-02-25 02:25:00,1.6069,1.607,1.6068,1.6069,151700000.0
2008-02-25 02:26:00,1.6069,1.60695,1.6068,1.60695,110400000.0
2008-02-25 02:27:00,1.60695,1.60745,1.6069,1.6073,50900000.0
2008-02-25 02:28:00,1.6073,1.60735,1.60705,1.6073,235500000.0
2008-02-25 02:29:00,1.6073,1.6073,1.607,1.6072,51000000.0
2008-02-25 02:30:00,1.6072,1.6072,1.6069,1.6071,67200000.0
2008-02-25 02:31:00,1.6071,1.6073,1.6071,1.6072,50300000.0
2008-02-25 02:32:00,1.6072,1.6072,1.60715,1.6072,19600000.0
2008-02-25 02:33:00,1.6072,1.60755,1.60715,1.60755,45600000.0
2008-02-25 02:34:00,1.60755,1.6077,1.60745,1.6076,28500000.0
2008-02-25 02:35:00,1.6076,1.60795,1.6076,1.6078,57800000.0
2008-02-25 02:36:00,1.6078,1.60795,1.60775,1.6078,101900000.0
2008-02-25 02:37:00,1.6078,1.60795,1.60765,1.60775,109800000.0
2008-02-25 02:38:00,1.60775,1.60775,1.60735,1.60755,35900000.0
2008-02-25 02:39:00,1.60755,1.6078,1.60755,1.6076,55900000.0
2008-02-25 02:40:00,1.6076,1.6076,1.60725,1.6073,28200000.0
2008-02-25 02:41:00,1.6073,1.6073,1.6072,1.6073,17700000.0
2008-02-25 02:42:00,1.6073,1.6073,1.6068,1.6068,84000000.0
2008-02-25 02:43:00,1.6068,1.6068,1.60645,1.6066,56600000.0
2008-02-25 02:44:00,1.6066,1.6068,1.6065,1.60655,85000000.0
2008-02-25 02:45:00,1.60655,1.6066,1.60645,1.60655,44200000.0
2008-02-25 02:46:00,1.60655,1.6066,1.6065,1.6066,20500000.0
2008-02-25 02:47:00,1.6066,1.6066,1.6059,1.6059,43500000.0
2008-02-25 02:48:00,1.6059,1.6062,1.6057,1.6062,145300000.0
2008-02-25 02:49:00,1.6062,1.6067,1.6062,1.6066,204400000.0
2008-02-25 02:50:00,1.60655,1.60655,1.6061,1.6062,223000000.0
2008-02-25 02:51:00,1.6064,1.6064,1.6059,1.6059,108100000.0
2008-02-25 02:52:00,1.6059,1.60645,1.6059,1.60635,129600000.0
2008-02-25 02:53:00,1.60635,1.6066,1.606,1.6061,159900000.0
2008-02-25 02:54:00,1.6061,1.6065,1.606,1.6065,189900000.0
2008-02-25 02:55:00,1.60655,1.6068,1.60605,1.60605,134500000.0
2008-02-25 02:56:00,1.60605,1.6063,1.6059,1.6062,123200000.0
2008-02-25 02:57:00,1.6062,1.60665,1.6061,1.60665,80800000.0
2008-02-25 02:58:00,1.60665,1.6067,1.6065,1.6065,69900000.0
2008-02-25 02:59:00,1.6065,1.60705,1.6065,1.6069,64800000.0
2008-02-25 03:00:00,1.60685,1.6069,1.6067,1.6068,43000000.0
2008-02-25 03:01:00,1.6068,1.607,1.6067,1.6069,39000000.0
2008-02-25 03:02:00,1.6069,1.6069,1.6067,1.6068,40400000.0
2008-02-25 03:03:00,1.6068,1.6069,1.6068,1.6068,22600000.0
2008-02-25 03:04:00,1.6068,1.60745,1.6068,1.60715,235400000.0
2008-02-25 03:05:00,1.60715,1.6073,1.607,1.607,64400000.0
2008-02-25 03:06:00,1.607,1.60715,1.6068,1.6068,31100000.0
2008-02-25 03:07:00,1.6068,1.60705,1.6068,1.60695,125300000.0
2008-02-25 03:08:00,1.60695,1.60695,1.6068,1.6068,42100000.0
2008-02-25 03:09:00,1.6068,1.6068,1.60665,1.60665,57400000.0
2008-02-25 03:10:00,1.60665,1.60665,1.6066,1.6066,16300000.0
2008-02-25 03:11:00,1.6066,1.607,1.6066,1.6069,97500000.0
2008-02-25 03:12:00,1.6069,1.60705,1.60605,1.60645,233900000.0
2008-02-25 03:13:00,1.60645,1.6068,1.60635,1.6066,184600000.0
2008-02-25 03:14:00,1.6066,1.607,1.6066,1.607,149400000.0
2008-02-25 03:15:00,1.607,1.6072,1.6068,1.607,178100000.0
2008-02-25 03:16:00,1.607,1.6071,1.6068,1.6071,156200000.0
2008-02-25 03:17:00,1.6071,1.6075,1.60705,1.6075,110300000.0
2008-02-25 03:18:00,1.6075,1.6076,1.6075,1.6075,26500000.0
2008-02-25 03:19:00,1.6075,1.6076,1.6069,1.60695,83000000.0
2008-02-25 03:20:00,1.60695,1.6073,1.6068,1.6068,107500000.0
2008-02-25 03:21:00,1.6068,1.6073,1.6068,1.6068,162600000.0
2008-02-25 03:22:00,1.6068,1.6068,1.6064,1.6066,60300000.0
2008-02-25 03:23:00,1.6066,1.6067,1.6066,1.6067,28500000.0
2008-02-25 03:24:00,1.6067,1.6069,1.6067,1.6067,20700000.0
2008-02-25 03:25:00,1.6067,1.6067,1.6065,1.6065,56400000.0
2008-02-25 03:26:00,1.6065,1.6069,1.6065,1.6067,25300000.0
2008-02-25 03:27:00,1.6067,1.6067,1.6063,1.60645,92900000.0
2008-02-25 03:28:00,1.60645,1.6067,1.60635,1.60635,70000000.0
2008-02-25 03:29:00,1.60635,1.60635,1.6058,1.606,110600000.0
2008-02-25 03:30:00,1.606,1.6065,1.606,1.6065,256800000.0
2008-02-25 03:31:00,1.6064,1.6066,1.6063,1.6063,142900000.0
2008-02-25 03:32:00,1.6063,1.6065,1.6062,1.6065,105600000.0
2008-02-25 03:33:00,1.6065,1.6066,1.60625,1.6065,176800000.0
2008-02-25 03:34:00,1.6065,1.6065,1.606,1.606,57800000.0
2008-02-25 03:35:00,1.606,1.6063,1.606,1.6062,85400000.0
2008-02-25 03:36:00,1.6062,1.6063,1.606,1.606,65900000.0
2008-02-25 03:37:00,1.606,1.6062,1.6058,1.6058,84800000.0
2008-02-25 03:38:00,1.6058,1.6058,1.6056,1.60565,109000000.0
2008-02-25 03:39:00,1.60565,1.6058,1.6055,1.6055,147700000.0
2008-02-25 03:40:00,1.6055,1.6055,1.60465,1.6048,187300000.0
2008-02-25 03:41:00,1.6048,1.60515,1.6048,1.60485,227600000.0
2008-02-25 03:42:00,1.60485,1.605,1.6041,1.6045,222300000.0
2008-02-25 03:43:00,1.6045,1.6045,1.604,1.6041,205100000.0
2008-02-25 03:44:00,1.6041,1.6041,1.604,1.604,108100000.0
2008-02-25 03:45:00,1.604,1.6041,1.6038,1.604,85600000.0
2008-02-25 03:46:00,1.604,1.6041,1.604,1.6041,79600000.0
2008-02-25 03:47:00,1.6041,1.60435,1.604,1.6042,141700000.0
2008-02-25 03:48:00,1.6042,1.6047,1.60415,1.60465,55700000.0
2008-02-25 03:49:00,1.60455,1.60455,1.6045,1.6045,22600000.0
2008-02-25 03:50:00,1.6045,1.6045,1.6042,1.6042,58700000.0
2008-02-25 03:51:00,1.6042,1.6043,1.6041,1.60425,46800000.0
2008-02-25 03:52:00,1.60425,1.6043,1.60425,1.60425,41400000.0
2008-02-25 03:53:00,1.60425,1.6043,1.6036,1.60365,94600000.0
2008-02-25 03:54:00,1.60365,1.60385,1.6035,1.60385,129900000.0
2008-02-25 03:55:00,1.60385,1.60385,1.60315,1.6037,184000000.0
2008-02-25 03:56:00,1.6037,1.6041,1.6035,1.6041,171700000.0
2008-02-25 03:57:00,1.6041,1.6048,1.6041,1.6048,195000000.0
2008-02-25 03:58:00,1.6048,1.6048,1.6045,1.6047,139300000.0
2008-02-25 03:59:00,1.6047,1.6047,1.6036,1.6036,235200000.0
2008-02-25 04:00:00,1.6036,1.6038,1.60315,1.6033,382100000.0
2008-02-25 04:01:00,1.6033,1.6035,1.6033,1.6035,35800000.0
2008-02-25 04:02:00,1.6035,1.6035,1.6033,1.6033,43700000.0
2008-02-25 04:03:00,1.6033,1.60365,1.6033,1.6036,93200000.0
2008-02-25 04:04:00,1.6036,1.60385,1.6035,1.6037,99000000.0
2008-02-25 04:05:00,1.6037,1.604,1.6037,1.604,54100000.0
2008-02-25 04:06:00,1.604,1.6043,1.604,1.60405,67500000.0
2008-02-25 04:07:00,1.60405,1.60415,1.604,1.60405,28700000.0
2008-02-25 04:08:00,1.60405,1.6047,1.60405,1.60455,103100000.0
2008-02-25 04:09:00,1.60455,1.60455,1.60405,1.6041,115300000.0
2008-02-25 04:10:00,1.6041,1.60455,1.6041,1.60455,55800000.0
2008-02-25 04:11:00,1.60455,1.6048,1.6044,1.60465,61500000.0
2008-02-25 04:12:00,1.60465,1.605,1.6046,1.6048,112600000.0
2008-02-25 04:13:00,1.6048,1.60485,1.6047,1.6047,31400000.0
2008-02-25 04:14:00,1.6047,1.6047,1.6047,1.6047,23400000.0
2008-02-25 04:15:00,1.6047,1.6049,1.6047,1.6049,41700000.0
2008-02-25 04:16:00,1.6049,1.605,1.60475,1.60475,32800000.0
2008-02-25 04:17:00,1.60475,1.60475,1.6045,1.6046,48500000.0
2008-02-25 04:18:00,1.6046,1.6047,1.6045,1.6046,24900000.0
2008-02-25 04:19:00,1.6046,1.6046,1.60435,1.60435,73200000.0
2008-02-25 04:20:00,1.60435,1.60445,1.604,1.6043,125100000.0
2008-02-25 04:21:00,1.6043,1.60445,1.60425,1.60425,29800000.0
2008-02-25 04:22:00,1.60425,1.60445,1.60425,1.6043,36200000.0
2008-02-25 04:23:00,1.6043,1.60445,1.6043,1.60435,35900000.0
2008-02-25 04:24:00,1.60435,1.6048,1.6043,1.6047,68400000.0
2008-02-25 04:25:00,1.6047,1.6049,1.6047,1.60485,43000000.0
2008-02-25 04:26:00,1.60485,1.6049,1.60475,1.6048,42300000.0
2008-02-25 04:27:00,1.6048,1.60515,1.60475,1.6048,78400000.0
2008-02-25 04:28:00,1.6048,1.60485,1.6048,1.6048,20000000.0
2008-02-25 04:29:00,1.6048,1.60495,1.6047,1.60475,52100000.0
2008-02-25 04:30:00,1.6048,1.6048,1.6043,1.6043,77300000.0
2008-02-25 04:31:00,1.6043,1.60445,1.6043,1.6043,72100000.0
2008-02-25 04:32:00,1.6043,1.60445,1.60415,1.6043,70900000.0
2008-02-25 04:33:00,1.6043,1.60435,1.60415,1.60415,25200000.0
2008-02-25 04:34:00,1.60415,1.6043,1.6039,1.604,101100000.0
2008-02-25 04:35:00,1.604,1.6042,1.60395,1.6041,69600000.0
2008-02-25 04:36:00,1.6041,1.6042,1.604,1.6042,79900000.0
2008-02-25 04:37:00,1.6041,1.6042,1.6038,1.604,85400000.0
2008-02-25 04:38:00,1.604,1.604,1.60395,1.604,24000000.0
2008-02-25 04:39:00,1.604,1.60415,1.6039,1.6041,91500000.0
2008-02-25 04:40:00,1.6041,1.6043,1.60385,1.6041,57300000.0
2008-02-25 04:41:00,1.6041,1.6042,1.604,1.6041,49800000.0
2008-02-25 04:42:00,1.6041,1.6041,1.6038,1.60395,46800000.0
2008-02-25 04:43:00,1.604,1.6041,1.60385,1.60385,80000000.0
2008-02-25 04:44:00,1.60385,1.6041,1.60375,1.6041,61700000.0
2008-02-25 04:45:00,1.6041,1.6044,1.6041,1.60415,57300000.0
2008-02-25 04:46:00,1.60415,1.6042,1.6041,1.60415,20800000.0
2008-02-25 04:47:00,1.60415,1.6043,1.604,1.60405,72500000.0
2008-02-25 04:48:00,1.60405,1.6042,1.604,1.604,37900000.0
2008-02-25 04:49:00,1.604,1.604,1.6036,1.60375,73500000.0
2008-02-25 04:50:00,1.60375,1.6038,1.6037,1.60375,46200000.0
2008-02-25 04:51:00,1.60375,1.6038,1.60365,1.6038,43700000.0
2008-02-25 04:52:00,1.6038,1.6038,1.60365,1.6038,51900000.0
2008-02-25 04:53:00,1.6038,1.6038,1.6037,1.6037,26600000.0
2008-02-25 04:54:00,1.6037,1.6038,1.6037,1.6038,22100000.0
2008-02-25 04:55:00,1.6038,1.6038,1.6037,1.6038,50400000.0
2008-02-25 04:56:00,1.6038,1.6038,1.6037,1.6038,44700000.0
2008-02-25 04:57:00,1.6038,1.60395,1.6037,1.6039,77200000.0
2008-02-25 04:58:00,1.6039,1.60415,1.6039,1.60415,61800000.0
2008-02-25 04:59:00,1.60415,1.60415,1.6041,1.60415,30600000.0
2008-02-25 05:00:00,1.60415,1.60415,1.604,1.60405,31100000.0
2008-02-25 05:01:00,1.60405,1.6043,1.604,1.604,67100000.0
2008-02-25 05:02:00,1.604,1.60415,1.604,1.6041,37300000.0
2008-02-25 05:03:00,1.6041,1.60435,1.604,1.6043,105500000.0
2008-02-25 05:04:00,1.6043,1.60445,1.60425,1.6043,41900000.0
2008-02-25 05:05:00,1.6043,1.6043,1.6042,1.60425,48900000.0
2008-02-25 05:06:00,1.60425,1.6044,1.6042,1.6043,48000000.0
2008-02-25 05:07:00,1.6043,1.6043,1.6042,1.6043,53100000.0
2008-02-25 05:08:00,1.6043,1.60455,1.6043,1.6044,62200000.0
2008-02-25 05:09:00,1.6044,1.6045,1.60425,1.6043,78700000.0
2008-02-25 05:10:00,1.6044,1.6044,1.604,1.604,92600000.0
2008-02-25 05:11:00,1.604,1.60405,1.60375,1.60385,189700000.0
2008-02-25 05:12:00,1.60385,1.604,1.6036,1.6037,89600000.0
2008-02-25 05:13:00,1.6037,1.60385,1.6037,1.60385,49900000.0
2008-02-25 05:14:00,1.60385,1.60395,1.6036,1.6037,95300000.0
2008-02-25 05:15:00,1.6037,1.6038,1.6037,1.60375,33100000.0
2008-02-25 05:16:00,1.60375,1.6039,1.6037,1.6039,35500000.0
2008-02-25 05:17:00,1.60385,1.60385,1.6037,1.6037,24000000.0
2008-02-25 05:18:00,1.6037,1.6037,1.6037,1.6037,13600000.0
2008-02-25 05:19:00,1.6037,1.6037,1.6034,1.6035,58000000.0
2008-02-25 05:20:00,1.6035,1.6035,1.6033,1.6033,95000000.0
2008-02-25 05:21:00,1.6033,1.6038,1.6033,1.6037,89600000.0
2008-02-25 05:22:00,1.6037,1.6038,1.6036,1.6038,47700000.0
2008-02-25 05:23:00,1.6038,1.6038,1.6037,1.6037,25200000.0
2008-02-25 05:24:00,1.6037,1.6038,1.6035,1.6035,148000000.0
2008-02-25 05:25:00,1.6035,1.6035,1.6034,1.6035,42000000.0
2008-02-25 05:26:00,1.6035,1.6035,1.60285,1.60285,197000000.0
2008-02-25 05:27:00,1.6028,1.6034,1.6028,1.6033,238500000.0
2008-02-25 05:28:00,1.6033,1.6034,1.6033,1.6033,21500000.0
2008-02-25 05:29:00,1.6033,1.6034,1.6033,1.6033,17400000.0
2008-02-25 05:30:00,1.6033,1.6035,1.6033,1.6034,41900000.0
2008-02-25 05:31:00,1.6034,1.6034,1.603,1.603,74800000.0
2008-02-25 05:32:00,1.603,1.6032,1.603,1.6032,56900000.0
2008-02-25 05:33:00,1.6032,1.6032,1.6031,1.6032,9900000.0
2008-02-25 05:34:00,1.6032,1.6033,1.6032,1.6033,22400000.0
2008-02-25 05:35:00,1.6033,1.60355,1.6033,1.60355,33700000.0
2008-02-25 05:36:00,1.60355,1.60355,1.6034,1.6035,20800000.0
2008-02-25 05:37:00,1.6035,1.6035,1.6033,1.6035,43200000.0
2008-02-25 05:38:00,1.6035,1.6035,1.60335,1.6034,34500000.0
2008-02-25 05:39:00,1.6034,1.6034,1.60325,1.6033,27800000.0
2008-02-25 05:40:00,1.60335,1.6037,1.6033,1.6035,38200000.0
2008-02-25 05:41:00,1.6035,1.6036,1.6035,1.6036,190900000.0
2008-02-25 05:42:00,1.6036,1.60375,1.6036,1.60365,153800000.0
2008-02-25 05:43:00,1.60365,1.6037,1.6036,1.60365,147400000.0
2008-02-25 05:44:00,1.60365,1.6037,1.60355,1.6037,77800000.0
2008-02-25 05:45:00,1.6037,1.6038,1.6037,1.6038,48100000.0
2008-02-25 05:46:00,1.6038,1.6038,1.6037,1.6037,20400000.0
2008-02-25 05:47:00,1.6037,1.6037,1.6035,1.6035,134800000.0
2008-02-25 05:48:00,1.6035,1.6037,1.6035,1.60355,126000000.0
2008-02-25 05:49:00,1.60355,1.6037,1.6035,1.6037,239600000.0
2008-02-25 05:50:00,1.6037,1.6037,1.6037,1.6037,12000000.0
2008-02-25 05:51:00,1.6037,1.6037,1.6033,1.6033,60700000.0
2008-02-25 05:52:00,1.6033,1.6033,1.603,1.603,55600000.0
2008-02-25 05:53:00,1.603,1.6031,1.60275,1.60275,106100000.0
2008-02-25 05:54:00,1.60275,1.603,1.60275,1.603,65000000.0
2008-02-25 05:55:00,1.603,1.6031,1.6028,1.6028,146400000.0
2008-02-25 05:56:00,1.6028,1.603,1.6027,1.60285,118900000.0
2008-02-25 05:57:00,1.60285,1.6031,1.6027,1.6028,81700000.0
2008-02-25 05:58:00,1.6028,1.6029,1.6027,1.6028,39400000.0
2008-02-25 05:59:00,1.6028,1.60285,1.6027,1.6028,39500000.0
2008-02-25 06:00:00,1.6028,1.60285,1.6028,1.6028,29200000.0
2008-02-25 06:01:00,1.6028,1.603,1.6026,1.6026,64600000.0
2008-02-25 06:02:00,1.6026,1.6026,1.60235,1.60245,54400000.0
2008-02-25 06:03:00,1.60245,1.6027,1.60235,1.60255,67100000.0
2008-02-25 06:04:00,1.60255,1.6028,1.60255,1.6027,52600000.0
2008-02-25 06:05:00,1.6027,1.6029,1.6027,1.60275,31300000.0
2008-02-25 06:06:00,1.60275,1.60275,1.6024,1.6027,52200000.0
2008-02-25 06:07:00,1.6027,1.60285,1.6027,1.60275,29100000.0
2008-02-25 06:08:00,1.60275,1.60275,1.6026,1.6026,28100000.0
2008-02-25 06:09:00,1.6026,1.6026,1.6025,1.60255,43600000.0
2008-02-25 06:10:00,1.60255,1.60275,1.6024,1.60275,57000000.0
2008-02-25 06:11:00,1.60275,1.6028,1.60265,1.60265,28000000.0
2008-02-25 06:12:00,1.60265,1.6028,1.60255,1.60265,45600000.0
2008-02-25 06:13:00,1.60265,1.6027,1.60255,1.6027,39200000.0
2008-02-25 06:14:00,1.6027,1.6027,1.6025,1.6026,28600000.0
2008-02-25 06:15:00,1.6026,1.6028,1.6025,1.6027,39200000.0
2008-02-25 06:16:00,1.6027,1.60285,1.6027,1.60285,37900000.0
2008-02-25 06:17:00,1.60285,1.603,1.60275,1.603,33500000.0
2008-02-25 06:18:00,1.603,1.6031,1.6029,1.6029,37300000.0
2008-02-25 06:19:00,1.6029,1.6031,1.6029,1.603,58500000.0
2008-02-25 06:20:00,1.603,1.603,1.6028,1.60285,33300000.0
2008-02-25 06:21:00,1.60285,1.603,1.60285,1.6029,85300000.0
2008-02-25 06:22:00,1.60285,1.60305,1.60285,1.603,37600000.0
2008-02-25 06:23:00,1.603,1.60315,1.6028,1.60305,80900000.0
2008-02-25 06:24:00,1.60305,1.6034,1.603,1.6034,45200000.0
2008-02-25 06:25:00,1.6034,1.6035,1.6032,1.6034,49400000.0
2008-02-25 06:26:00,1.6034,1.6034,1.603,1.603,92300000.0
2008-02-25 06:27:00,1.603,1.6032,1.6029,1.6031,39700000.0
2008-02-25 06:28:00,1.6031,1.6034,1.6031,1.6034,71600000.0
2008-02-25 06:29:00,1.6034,1.6034,1.6034,1.6034,5600000.0
2008-02-25 06:30:00,1.6034,1.6037,1.6034,1.6035,213400000.0
2008-02-25 06:31:00,1.6035,1.6035,1.6035,1.6035,43000000.0
2008-02-25 06:32:00,1.6035,1.6037,1.6032,1.6034,85800000.0
2008-02-25 06:33:00,1.6034,1.6034,1.6034,1.6034,11600000.0
2008-02-25 06:34:00,1.6034,1.6035,1.6034,1.6034,25200000.0
2008-02-25 06:35:00,1.6034,1.6035,1.6034,1.6035,18500000.0
2008-02-25 06:36:00,1.6034,1.6035,1.6031,1.6031,101600000.0
2008-02-25 06:37:00,1.6031,1.6032,1.6031,1.6032,72400000.0
2008-02-25 06:38:00,1.6032,1.6032,1.603,1.603,30200000.0
2008-02-25 06:39:00,1.603,1.6032,1.603,1.603,68500000.0
2008-02-25 06:40:00,1.603,1.60325,1.603,1.6032,37400000.0
2008-02-25 06:41:00,1.6032,1.6032,1.6031,1.6032,23500000.0
2008-02-25 06:42:00,1.6032,1.6032,1.603,1.60305,61600000.0
2008-02-25 06:43:00,1.60305,1.6031,1.60305,1.6031,27200000.0
2008-02-25 06:44:00,1.6031,1.6032,1.603,1.60305,27500000.0
2008-02-25 06:45:00,1.60305,1.6031,1.60305,1.60305,42400000.0
2008-02-25 06:46:00,1.60305,1.60325,1.603,1.60315,65800000.0
2008-02-25 06:47:00,1.6032,1.60325,1.60305,1.60325,41200000.0
2008-02-25 06:48:00,1.60325,1.6034,1.6032,1.6034,37500000.0
2008-02-25 06:49:00,1.6034,1.6034,1.6033,1.6033,89600000.0
2008-02-25 06:50:00,1.6033,1.6033,1.6033,1.6033,158700000.0
2008-02-25 06:51:00,1.60335,1.6034,1.6033,1.60335,126200000.0
2008-02-25 06:52:00,1.60335,1.6036,1.6033,1.6036,157400000.0
2008-02-25 06:53:00,1.6036,1.6039,1.6036,1.6039,82800000.0
2008-02-25 06:54:00,1.6039,1.6042,1.60385,1.6039,70200000.0
2008-02-25 06:55:00,1.6039,1.604,1.60375,1.6039,71600000.0
2008-02-25 06:56:00,1.6039,1.6039,1.60375,1.60375,95700000.0
2008-02-25 06:57:00,1.60375,1.60385,1.6037,1.6037,44500000.0
2008-02-25 06:58:00,1.6037,1.6038,1.6034,1.6035,61000000.0
2008-02-25 06:59:00,1.6035,1.6036,1.6034,1.6035,31800000.0
2008-02-25 07:00:00,1.6035,1.60405,1.6034,1.604,72400000.0
2008-02-25 07:01:00,1.604,1.604,1.60335,1.6035,45200000.0
2008-02-25 07:02:00,1.6035,1.6036,1.60305,1.6036,79400000.0
2008-02-25 07:03:00,1.6036,1.6038,1.6034,1.6035,61700000.0
2008-02-25 07:04:00,1.6035,1.6038,1.6034,1.6034,61400000.0
2008-02-25 07:05:00,1.6034,1.6036,1.6031,1.6031,137800000.0
2008-02-25 07:06:00,1.6031,1.6034,1.6031,1.6033,98600000.0
2008-02-25 07:07:00,1.6033,1.6034,1.6033,1.6034,10200000.0
2008-02-25 07:08:00,1.6034,1.6035,1.6032,1.6034,35500000.0
2008-02-25 07:09:00,1.6034,1.60355,1.6032,1.60355,60800000.0
2008-02-25 07:10:00,1.60355,1.6037,1.6035,1.6037,20600000.0
2008-02-25 07:11:00,1.6037,1.6037,1.6034,1.6035,43600000.0
2008-02-25 07:12:00,1.6035,1.6037,1.6035,1.60355,33800000.0
2008-02-25 07:13:00,1.6035,1.6038,1.6035,1.60365,81100000.0
2008-02-25 07:14:00,1.60365,1.6038,1.6033,1.6035,103800000.0
2008-02-25 07:15:00,1.6035,1.60375,1.6033,1.6035,84100000.0
2008-02-25 07:16:00,1.6035,1.6036,1.6033,1.6036,78600000.0
2008-02-25 07:17:00,1.6036,1.6037,1.60345,1.6036,80300000.0
2008-02-25 07:18:00,1.6036,1.6036,1.6035,1.6035,23000000.0
2008-02-25 07:19:00,1.6035,1.6037,1.6035,1.6037,37400000.0
2008-02-25 07:20:00,1.6037,1.6039,1.6034,1.6034,60800000.0
2008-02-25 07:21:00,1.6034,1.6036,1.60315,1.6033,149400000.0
2008-02-25 07:22:00,1.6033,1.6033,1.603,1.603,78700000.0
2008-02-25 07:23:00,1.603,1.603,1.603,1.603,15500000.0
2008-02-25 07:24:00,1.603,1.6031,1.6029,1.6031,46500000.0
2008-02-25 07:25:00,1.6031,1.6031,1.6029,1.6029,16400000.0
2008-02-25 07:26:00,1.6029,1.6031,1.6026,1.6029,98500000.0
2008-02-25 07:27:00,1.6029,1.6032,1.6027,1.60295,54200000.0
2008-02-25 07:28:00,1.60295,1.60295,1.6025,1.6025,69500000.0
2008-02-25 07:29:00,1.6025,1.60255,1.6021,1.60215,52100000.0
2008-02-25 07:30:00,1.60215,1.6023,1.6019,1.602,94000000.0
2008-02-25 07:31:00,1.602,1.60215,1.6019,1.602,81700000.0
2008-02-25 07:32:00,1.602,1.602,1.6017,1.6019,70200000.0
2008-02-25 07:33:00,1.6019,1.60215,1.6019,1.602,74600000.0
2008-02-25 07:34:00,1.60195,1.60205,1.6017,1.6018,99100000.0
2008-02-25 07:35:00,1.6018,1.60215,1.60165,1.60195,94400000.0
2008-02-25 07:36:00,1.60195,1.6024,1.6019,1.6024,56300000.0
2008-02-25 07:37:00,1.6024,1.6024,1.6021,1.6024,45900000.0
2008-02-25 07:38:00,1.6024,1.6025,1.6022,1.6025,71800000.0
2008-02-25 07:39:00,1.6025,1.6025,1.60225,1.6023,48100000.0
2008-02-25 07:40:00,1.6023,1.60235,1.6022,1.60225,54900000.0
2008-02-25 07:41:00,1.60225,1.60225,1.6021,1.60225,44500000.0
2008-02-25 07:42:00,1.60225,1.60235,1.6022,1.60235,19500000.0
2008-02-25 07:43:00,1.60235,1.6025,1.60235,1.6025,13700000.0
2008-02-25 07:44:00,1.6025,1.6025,1.6023,1.6023,14600000.0
2008-02-25 07:45:00,1.6023,1.60265,1.6023,1.60265,24800000.0
2008-02-25 07:46:00,1.60265,1.60275,1.6026,1.60275,34900000.0
2008-02-25 07:47:00,1.60275,1.60275,1.60265,1.60265,13000000.0
2008-02-25 07:48:00,1.60265,1.6033,1.60265,1.603,173900000.0
2008-02-25 07:49:00,1.603,1.603,1.60265,1.60265,44200000.0
2008-02-25 07:50:00,1.60265,1.60265,1.6026,1.60265,11000000.0
2008-02-25 07:51:00,1.60265,1.6028,1.60265,1.6028,20600000.0
2008-02-25 07:52:00,1.6028,1.6028,1.6025,1.6025,43300000.0
2008-02-25 07:53:00,1.6025,1.6025,1.60205,1.60215,110100000.0
2008-02-25 07:54:00,1.60215,1.60215,1.602,1.602,29600000.0
2008-02-25 07:55:00,1.602,1.6022,1.602,1.6021,40600000.0
2008-02-25 07:56:00,1.6021,1.6021,1.602,1.602,43400000.0
2008-02-25 07:57:00,1.602,1.6022,1.6019,1.6019,83000000.0
2008-02-25 07:58:00,1.6019,1.6023,1.6019,1.60195,242700000.0
2008-02-25 07:59:00,1.60195,1.6023,1.60195,1.6022,136900000.0
2008-02-25 08:00:00,1.6022,1.60235,1.60195,1.60195,64600000.0
2008-02-25 08:01:00,1.60195,1.6022,1.60195,1.6022,45200000.0
2008-02-25 08:02:00,1.6021,1.6021,1.5996,1.6006,492900000.0
2008-02-25 08:03:00,1.6006,1.6013,1.6004,1.6012,387800000.0
2008-02-25 08:04:00,1.6012,1.60125,1.6,1.6008,280500000.0
2008-02-25 08:05:00,1.6008,1.6011,1.6008,1.6011,190100000.0
2008-02-25 08:06:00,1.6011,1.60115,1.60025,1.6004,210100000.0
2008-02-25 08:07:00,1.6005,1.601,1.6001,1.6007,203000000.0
2008-02-25 08:08:00,1.6007,1.60095,1.6006,1.60085,126300000.0
2008-02-25 08:09:00,1.60085,1.6011,1.6008,1.6011,117400000.0
2008-02-25 08:10:00,1.6011,1.6012,1.6009,1.6012,72300000.0
2008-02-25 08:11:00,1.60125,1.6014,1.6011,1.6012,78500000.0
2008-02-25 08:12:00,1.6012,1.60125,1.6007,1.60075,56200000.0
2008-02-25 08:13:00,1.60075,1.601,1.6003,1.6008,105200000.0
2008-02-25 08:14:00,1.6009,1.6011,1.60075,1.6008,157400000.0
2008-02-25 08:15:00,1.6008,1.601,1.6007,1.6009,192700000.0
2008-02-25 08:16:00,1.6009,1.6011,1.6006,1.60095,124200000.0
2008-02-25 08:17:00,1.60095,1.60115,1.6009,1.60105,116200000.0
2008-02-25 08:18:00,1.60105,1.60125,1.601,1.6011,55500000.0
2008-02-25 08:19:00,1.6011,1.6012,1.6009,1.6009,110400000.0
2008-02-25 08:20:00,1.6009,1.601,1.60085,1.60085,22800000.0
2008-02-25 08:21:00,1.60085,1.601,1.60085,1.6009,34100000.0
2008-02-25 08:22:00,1.6009,1.601,1.6007,1.6009,116500000.0
2008-02-25 08:23:00,1.6009,1.6009,1.6008,1.60085,50200000.0
2008-02-25 08:24:00,1.60085,1.6009,1.6006,1.6009,41200000.0
2008-02-25 08:25:00,1.6009,1.601,1.6007,1.601,229900000.0
2008-02-25 08:26:00,1.601,1.6012,1.601,1.6012,117100000.0
2008-02-25 08:27:00,1.6012,1.6014,1.6008,1.6008,226900000.0
2008-02-25 08:28:00,1.6008,1.6011,1.6008,1.6011,190200000.0
2008-02-25 08:29:00,1.6011,1.6012,1.6006,1.601,269700000.0
2008-02-25 08:30:00,1.601,1.6011,1.6007,1.601,248700000.0
2008-02-25 08:31:00,1.601,1.6013,1.6009,1.6011,111400000.0
2008-02-25 08:32:00,1.6011,1.6013,1.6011,1.6012,81100000.0
2008-02-25 08:33:00,1.6012,1.6014,1.6011,1.6014,67300000.0
2008-02-25 08:34:00,1.6014,1.6016,1.6012,1.6013,91600000.0
2008-02-25 08:35:00,1.6013,1.6014,1.60115,1.60115,76500000.0
2008-02-25 08:36:00,1.60115,1.6016,1.60115,1.6015,101000000.0
2008-02-25 08:37:00,1.6015,1.6016,1.6014,1.6016,45800000.0
2008-02-25 08:38:00,1.6016,1.60165,1.6015,1.60165,50000000.0
2008-02-25 08:39:00,1.60165,1.60165,1.60125,1.6014,39300000.0
2008-02-25 08:40:00,1.6014,1.6014,1.601,1.601,37600000.0
2008-02-25 08:41:00,1.601,1.601,1.60015,1.6003,150500000.0
2008-02-25 08:42:00,1.6003,1.6003,1.5999,1.6001,189400000.0
2008-02-25 08:43:00,1.6001,1.6006,1.6001,1.6003,194200000.0
2008-02-25 08:44:00,1.6003,1.6008,1.6003,1.60065,150700000.0
2008-02-25 08:45:00,1.60065,1.6008,1.60065,1.6008,24000000.0
2008-02-25 08:46:00,1.6008,1.601,1.60075,1.601,35200000.0
2008-02-25 08:47:00,1.601,1.60115,1.6008,1.6009,100600000.0
2008-02-25 08:48:00,1.6009,1.601,1.6009,1.601,25600000.0
2008-02-25 08:49:00,1.601,1.60115,1.6009,1.6009,86500000.0
2008-02-25 08:50:00,1.6009,1.6011,1.6009,1.60095,57400000.0
2008-02-25 08:51:00,1.60095,1.6011,1.60095,1.6011,76000000.0
2008-02-25 08:52:00,1.6011,1.6014,1.60105,1.6011,43700000.0
2008-02-25 08:53:00,1.6011,1.60135,1.60105,1.60135,50200000.0
2008-02-25 08:54:00,1.60135,1.60135,1.6006,1.6009,60700000.0
2008-02-25 08:55:00,1.6009,1.6014,1.60085,1.6012,71900000.0
2008-02-25 08:56:00,1.6012,1.6014,1.6012,1.6014,33300000.0
2008-02-25 08:57:00,1.6014,1.6015,1.6014,1.6014,15200000.0
2008-02-25 08:58:00,1.6014,1.6014,1.6014,1.6014,17000000.0
2008-02-25 08:59:00,1.6014,1.6015,1.6014,1.6014,34300000.0
2008-02-25 09:00:00,1.6014,1.60145,1.6012,1.6012,78400000.0
2008-02-25 09:01:00,1.6013,1.6018,1.60125,1.6017,170000000.0
2008-02-25 09:02:00,1.6017,1.6018,1.6015,1.6017,127000000.0
2008-02-25 09:03:00,1.6017,1.6017,1.60145,1.6017,50300000.0
2008-02-25 09:04:00,1.6017,1.6018,1.6015,1.6015,58900000.0
2008-02-25 09:05:00,1.6015,1.6016,1.6013,1.6013,100300000.0
2008-02-25 09:06:00,1.6013,1.6015,1.6012,1.6015,212700000.0
2008-02-25 09:07:00,1.6015,1.6019,1.6015,1.6019,79900000.0
2008-02-25 09:08:00,1.6019,1.6019,1.6017,1.6017,20700000.0
2008-02-25 09:09:00,1.6017,1.6017,1.6015,1.6017,28600000.0
2008-02-25 09:10:00,1.6017,1.6018,1.6015,1.6018,35800000.0
2008-02-25 09:11:00,1.6018,1.6019,1.6017,1.6018,47800000.0
2008-02-25 09:12:00,1.6018,1.6019,1.60165,1.6017,90100000.0
2008-02-25 09:13:00,1.6017,1.6017,1.6015,1.60155,79100000.0
2008-02-25 09:14:00,1.60155,1.60155,1.6015,1.6015,76700000.0
2008-02-25 09:15:00,1.6015,1.6017,1.6015,1.60155,59200000.0
2008-02-25 09:16:00,1.60155,1.6017,1.6015,1.6015,72400000.0
2008-02-25 09:17:00,1.6015,1.60155,1.6014,1.6014,52400000.0
2008-02-25 09:18:00,1.6014,1.6014,1.6014,1.6014,10800000.0
2008-02-25 09:19:00,1.6014,1.6014,1.6012,1.6013,19200000.0
2008-02-25 09:20:00,1.6013,1.6013,1.6013,1.6013,14800000.0
2008-02-25 09:21:00,1.6013,1.6013,1.60095,1.60095,57600000.0
2008-02-25 09:22:00,1.60105,1.6012,1.60105,1.6011,19600000.0
2008-02-25 09:23:00,1.6011,1.6013,1.6011,1.6013,32400000.0
2008-02-25 09:24:00,1.6013,1.6013,1.60095,1.60105,65200000.0
2008-02-25 09:25:00,1.60105,1.6014,1.60105,1.6012,204400000.0
2008-02-25 09:26:00,1.6012,1.6014,1.60095,1.6013,173500000.0
2008-02-25 09:27:00,1.6013,1.6014,1.601,1.6014,106000000.0
2008-02-25 09:28:00,1.6014,1.6014,1.601,1.60105,124600000.0
2008-02-25 09:29:00,1.60105,1.6011,1.60055,1.60075,301000000.0
2008-02-25 09:30:00,1.6008,1.6008,1.6007,1.6008,66700000.0
2008-02-25 09:31:00,1.6008,1.6008,1.6007,1.6008,48900000.0
2008-02-25 09:32:00,1.6008,1.6008,1.6003,1.6003,50700000.0
2008-02-25 09:33:00,1.6003,1.6005,1.6,1.6005,65600000.0
2008-02-25 09:34:00,1.6005,1.6011,1.6004,1.601,37200000.0
2008-02-25 09:35:00,1.601,1.6013,1.60045,1.6006,238700000.0
2008-02-25 09:36:00,1.6006,1.6008,1.6005,1.6008,109100000.0
2008-02-25 09:37:00,1.6008,1.6012,1.6006,1.6011,70400000.0
2008-02-25 09:38:00,1.6011,1.6012,1.6009,1.6012,106100000.0
2008-02-25 09:39:00,1.6012,1.6017,1.6009,1.6016,130400000.0
2008-02-25 09:40:00,1.6016,1.6016,1.6013,1.6014,49600000.0
2008-02-25 09:41:00,1.6014,1.60255,1.60105,1.6019,138700000.0
2008-02-25 09:42:00,1.6019,1.6022,1.6019,1.602,155800000.0
2008-02-25 09:43:00,1.602,1.6021,1.60195,1.6021,278700000.0
2008-02-25 09:44:00,1.6021,1.6021,1.6017,1.6018,183500000.0
2008-02-25 09:45:00,1.6018,1.602,1.60145,1.6015,275700000.0
2008-02-25 09:46:00,1.6015,1.6019,1.6015,1.60175,324900000.0
2008-02-25 09:47:00,1.60175,1.602,1.6017,1.602,263100000.0
2008-02-25 09:48:00,1.602,1.60225,1.6019,1.6022,179400000.0
2008-02-25 09:49:00,1.6022,1.6022,1.6019,1.6019,196800000.0
2008-02-25 09:50:00,1.6019,1.6019,1.6017,1.6018,124400000.0
2008-02-25 09:51:00,1.6018,1.6018,1.6012,1.6012,236400000.0
2008-02-25 09:52:00,1.6012,1.6013,1.6009,1.6009,43000000.0
2008-02-25 09:53:00,1.6009,1.6009,1.6003,1.6005,149200000.0
2008-02-25 09:54:00,1.6005,1.6007,1.6003,1.6005,60100000.0
2008-02-25 09:55:00,1.6005,1.6007,1.6001,1.6001,84500000.0
2008-02-25 09:56:00,1.6001,1.6001,1.5996,1.5998,233500000.0
2008-02-25 09:57:00,1.5998,1.6,1.5994,1.59945,247600000.0
2008-02-25 09:58:00,1.59945,1.5997,1.5994,1.5995,142300000.0
2008-02-25 09:59:00,1.5995,1.5998,1.5994,1.5997,110300000.0
2008-02-25 10:00:00,1.5997,1.6007,1.59955,1.6006,153800000.0
2008-02-25 10:01:00,1.6006,1.6008,1.6004,1.6006,170900000.0
2008-02-25 10:02:00,1.6006,1.6008,1.6006,1.6007,263400000.0
2008-02-25 10:03:00,1.6007,1.6009,1.60055,1.6009,56100000.0
2008-02-25 10:04:00,1.6009,1.6011,1.6009,1.601,113100000.0
2008-02-25 10:05:00,1.601,1.601,1.6007,1.6009,146200000.0
2008-02-25 10:06:00,1.6009,1.601,1.60065,1.6007,263300000.0
2008-02-25 10:07:00,1.6007,1.6008,1.59995,1.6004,354000000.0
2008-02-25 10:08:00,1.6004,1.6014,1.6004,1.6011,315200000.0
2008-02-25 10:09:00,1.6011,1.6012,1.6006,1.6011,479600000.0
2008-02-25 10:10:00,1.6011,1.6013,1.6008,1.6011,213400000.0
2008-02-25 10:11:00,1.6011,1.6012,1.60075,1.6011,168300000.0
2008-02-25 10:12:00,1.6011,1.6012,1.6011,1.6012,39200000.0
2008-02-25 10:13:00,1.6012,1.6016,1.601,1.6012,480800000.0
2008-02-25 10:14:00,1.6012,1.6018,1.6012,1.6014,159200000.0
2008-02-25 10:15:00,1.6014,1.6015,1.60115,1.6012,337400000.0
2008-02-25 10:16:00,1.6012,1.6014,1.6008,1.6014,146700000.0
2008-02-25 10:17:00,1.6014,1.6014,1.601,1.6013,128700000.0
2008-02-25 10:18:00,1.6013,1.6016,1.6011,1.6014,328000000.0
2008-02-25 10:19:00,1.6014,1.6017,1.60125,1.6014,90600000.0
2008-02-25 10:20:00,1.6014,1.6015,1.601,1.601,73300000.0
2008-02-25 10:21:00,1.601,1.6012,1.6007,1.6007,81000000.0
2008-02-25 10:22:00,1.6007,1.6007,1.6002,1.6002,224400000.0
2008-02-25 10:23:00,1.6002,1.6003,1.5998,1.5998,229400000.0
2008-02-25 10:24:00,1.5998,1.6003,1.5996,1.6,190700000.0
2008-02-25 10:25:00,1.6,1.6,1.5996,1.59965,336400000.0
2008-02-25 10:26:00,1.59965,1.6001,1.59945,1.59985,379900000.0
2008-02-25 10:27:00,1.59985,1.6,1.5994,1.5994,222900000.0
2008-02-25 10:28:00,1.5994,1.6001,1.5992,1.59985,414600000.0
2008-02-25 10:29:00,1.5998,1.6003,1.59955,1.5996,285100000.0
2008-02-25 10:30:00,1.59965,1.5999,1.5993,1.5999,251100000.0
2008-02-25 10:31:00,1.6,1.6,1.5996,1.5998,98400000.0
2008-02-25 10:32:00,1.5998,1.6001,1.59965,1.6,248600000.0
2008-02-25 10:33:00,1.6,1.6003,1.5999,1.6001,74200000.0
2008-02-25 10:34:00,1.6001,1.6002,1.5996,1.6,199000000.0
2008-02-25 10:35:00,1.6,1.6002,1.5999,1.6002,199500000.0
2008-02-25 10:36:00,1.6002,1.6004,1.6,1.6004,345700000.0
2008-02-25 10:37:00,1.6004,1.6005,1.6002,1.6003,80800000.0
2008-02-25 10:38:00,1.6003,1.6004,1.6001,1.6003,49700000.0
2008-02-25 10:39:00,1.6003,1.6007,1.60015,1.6007,68500000.0
2008-02-25 10:40:00,1.6007,1.6008,1.6005,1.6008,53600000.0
2008-02-25 10:41:00,1.6008,1.6009,1.6004,1.6009,101100000.0
2008-02-25 10:42:00,1.6009,1.60095,1.6008,1.60095,230400000.0
2008-02-25 10:43:00,1.60095,1.6011,1.60075,1.601,251500000.0
2008-02-25 10:44:00,1.601,1.6012,1.60085,1.6012,121700000.0
2008-02-25 10:45:00,1.6012,1.6012,1.6009,1.60105,150700000.0
2008-02-25 10:46:00,1.60105,1.6014,1.601,1.6013,319100000.0
2008-02-25 10:47:00,1.6013,1.6014,1.60035,1.6006,117500000.0
2008-02-25 10:48:00,1.6006,1.6011,1.60055,1.6006,192600000.0
2008-02-25 10:49:00,1.6006,1.6012,1.6006,1.601,98900000.0
2008-02-25 10:50:00,1.601,1.6014,1.601,1.601,160700000.0
2008-02-25 10:51:00,1.601,1.6011,1.6003,1.6004,208000000.0
2008-02-25 10:52:00,1.6004,1.6009,1.6004,1.6008,98200000.0
2008-02-25 10:53:00,1.6008,1.6008,1.6006,1.6007,55700000.0
2008-02-25 10:54:00,1.6007,1.6009,1.6007,1.6008,65000000.0
2008-02-25 10:55:00,1.6008,1.601,1.6008,1.6008,205700000.0
2008-02-25 10:56:00,1.6008,1.601,1.60045,1.6006,244500000.0
2008-02-25 10:57:00,1.6006,1.60095,1.6005,1.6008,332500000.0
2008-02-25 10:58:00,1.6008,1.6008,1.6002,1.6003,292300000.0
2008-02-25 10:59:00,1.60035,1.60075,1.6003,1.60075,442900000.0
2008-02-25 11:00:00,1.60085,1.6011,1.6005,1.6009,264500000.0
2008-02-25 11:01:00,1.6009,1.601,1.6006,1.6006,153500000.0
2008-02-25 11:02:00,1.6006,1.6008,1.6006,1.6007,51100000.0
2008-02-25 11:03:00,1.6007,1.6012,1.6006,1.60085,158700000.0
2008-02-25 11:04:00,1.60085,1.6011,1.60055,1.60055,121100000.0
2008-02-25 11:05:00,1.60055,1.60055,1.6004,1.6004,152000000.0
2008-02-25 11:06:00,1.6004,1.6005,1.6002,1.6004,228000000.0
2008-02-25 11:07:00,1.60045,1.6005,1.6002,1.60045,132400000.0
2008-02-25 11:08:00,1.60045,1.6009,1.6004,1.6009,92200000.0
2008-02-25 11:09:00,1.6009,1.6011,1.6007,1.6008,54600000.0
2008-02-25 11:10:00,1.6008,1.6012,1.6008,1.6011,44500000.0
2008-02-25 11:11:00,1.6011,1.6011,1.6008,1.6008,92100000.0
2008-02-25 11:12:00,1.6008,1.6011,1.6008,1.6009,42700000.0
2008-02-25 11:13:00,1.6009,1.6009,1.6,1.6001,308600000.0
2008-02-25 11:14:00,1.6001,1.6004,1.60005,1.6004,204800000.0
2008-02-25 11:15:00,1.6004,1.6005,1.6001,1.60015,108400000.0
2008-02-25 11:16:00,1.60015,1.6003,1.59975,1.60005,82600000.0
2008-02-25 11:17:00,1.60005,1.6004,1.6,1.6001,111800000.0
2008-02-25 11:18:00,1.6001,1.60035,1.6,1.60025,155400000.0
2008-02-25 11:19:00,1.60025,1.6007,1.6002,1.6007,228800000.0
2008-02-25 11:20:00,1.6007,1.6009,1.60045,1.6007,191200000.0
2008-02-25 11:21:00,1.6007,1.6007,1.60025,1.6003,106000000.0
2008-02-25 11:22:00,1.6003,1.6016,1.6003,1.6013,492700000.0
2008-02-25 11:23:00,1.60135,1.6017,1.6009,1.60145,251500000.0
2008-02-25 11:24:00,1.6014,1.6017,1.6013,1.6016,116900000.0
2008-02-25 11:25:00,1.6016,1.6017,1.60085,1.6009,308200000.0
2008-02-25 11:26:00,1.6009,1.6017,1.6008,1.6016,141400000.0
2008-02-25 11:27:00,1.6016,1.6019,1.6015,1.6015,111900000.0
2008-02-25 11:28:00,1.6015,1.6021,1.6015,1.602,100500000.0
2008-02-25 11:29:00,1.602,1.6021,1.6018,1.6019,54300000.0
2008-02-25 11:30:00,1.6019,1.6022,1.60165,1.6019,162200000.0
2008-02-25 11:31:00,1.6019,1.6022,1.6017,1.602,139200000.0
2008-02-25 11:32:00,1.602,1.6026,1.6017,1.6026,246400000.0
2008-02-25 11:33:00,1.6026,1.6027,1.60185,1.6021,227500000.0
2008-02-25 11:34:00,1.6021,1.6023,1.60175,1.6021,211700000.0
2008-02-25 11:35:00,1.6021,1.6023,1.6021,1.6023,73800000.0
2008-02-25 11:36:00,1.6023,1.6023,1.6021,1.6023,64300000.0
2008-02-25 11:37:00,1.6023,1.6024,1.602,1.602,46000000.0
2008-02-25 11:38:00,1.602,1.6026,1.60185,1.6024,150800000.0
2008-02-25 11:39:00,1.6024,1.6028,1.60225,1.6025,319900000.0
2008-02-25 11:40:00,1.6025,1.6032,1.60235,1.60285,168800000.0
2008-02-25 11:41:00,1.60285,1.6029,1.6021,1.60235,580900000.0
2008-02-25 11:42:00,1.60235,1.6025,1.6023,1.6024,47200000.0
2008-02-25 11:43:00,1.6024,1.6031,1.6021,1.60295,147300000.0
2008-02-25 11:44:00,1.60295,1.60295,1.6022,1.6024,151500000.0
2008-02-25 11:45:00,1.6024,1.60285,1.6022,1.6028,132500000.0
2008-02-25 11:46:00,1.6028,1.603,1.6024,1.6025,44100000.0
2008-02-25 11:47:00,1.6025,1.6027,1.6024,1.6027,68900000.0
2008-02-25 11:48:00,1.6027,1.6027,1.60245,1.6027,56000000.0
2008-02-25 11:49:00,1.6027,1.6027,1.6023,1.6025,170400000.0
2008-02-25 11:50:00,1.6025,1.6032,1.6025,1.60295,102700000.0
2008-02-25 11:51:00,1.60295,1.60295,1.6023,1.6024,263600000.0
2008-02-25 11:52:00,1.6024,1.6026,1.6023,1.6024,46800000.0
2008-02-25 11:53:00,1.6024,1.6026,1.6023,1.6025,42500000.0
2008-02-25 11:54:00,1.6025,1.6027,1.6024,1.6026,127400000.0
2008-02-25 11:55:00,1.6026,1.6028,1.6026,1.6028,110600000.0
2008-02-25 11:56:00,1.6028,1.6029,1.6027,1.6027,33600000.0
2008-02-25 11:57:00,1.6027,1.6028,1.60245,1.6025,246000000.0
2008-02-25 11:58:00,1.60255,1.6031,1.60255,1.603,175700000.0
2008-02-25 11:59:00,1.603,1.6034,1.60275,1.6032,204500000.0
2008-02-25 12:00:00,1.6032,1.6032,1.6024,1.6027,488700000.0
2008-02-25 12:01:00,1.6027,1.6029,1.6022,1.6027,69800000.0
2008-02-25 12:02:00,1.6027,1.603,1.6024,1.6027,55100000.0
2008-02-25 12:03:00,1.6027,1.6033,1.6027,1.6032,60500000.0
2008-02-25 12:04:00,1.6032,1.6033,1.603,1.6031,73300000.0
2008-02-25 12:05:00,1.6031,1.6035,1.60305,1.6031,141600000.0
2008-02-25 12:06:00,1.6031,1.6032,1.6029,1.603,81500000.0
2008-02-25 12:07:00,1.603,1.603,1.6026,1.6027,44800000.0
2008-02-25 12:08:00,1.6027,1.603,1.6025,1.6027,44900000.0
2008-02-25 12:09:00,1.6027,1.6027,1.6024,1.6026,47200000.0
2008-02-25 12:10:00,1.6026,1.6032,1.6026,1.603,48200000.0
2008-02-25 12:11:00,1.603,1.60305,1.60285,1.60305,98800000.0
2008-02-25 12:12:00,1.60305,1.6031,1.603,1.6031,63100000.0
2008-02-25 12:13:00,1.6031,1.6036,1.603,1.6034,206000000.0
2008-02-25 12:14:00,1.6034,1.6036,1.60255,1.6028,193900000.0
2008-02-25 12:15:00,1.60275,1.6034,1.6021,1.603,207800000.0
2008-02-25 12:16:00,1.603,1.603,1.6027,1.603,74800000.0
2008-02-25 12:17:00,1.603,1.6031,1.6028,1.6029,109300000.0
2008-02-25 12:18:00,1.6029,1.6032,1.6028,1.6031,139800000.0
2008-02-25 12:19:00,1.6031,1.6031,1.6029,1.6029,51600000.0
2008-02-25 12:20:00,1.6029,1.6031,1.6028,1.603,48000000.0
2008-02-25 12:21:00,1.603,1.603,1.6028,1.6029,49600000.0
2008-02-25 12:22:00,1.6029,1.60295,1.6028,1.6029,27600000.0
2008-02-25 12:23:00,1.6029,1.6029,1.6029,1.6029,8000000.0
2008-02-25 12:24:00,1.6029,1.603,1.6028,1.6029,22800000.0
2008-02-25 12:25:00,1.6029,1.6031,1.6028,1.6031,70700000.0
2008-02-25 12:26:00,1.6031,1.6033,1.6031,1.6033,27500000.0
2008-02-25 12:27:00,1.6033,1.6034,1.6029,1.603,190100000.0
2008-02-25 12:28:00,1.603,1.603,1.6028,1.6028,66300000.0
2008-02-25 12:29:00,1.6028,1.6029,1.6025,1.6026,157100000.0
2008-02-25 12:30:00,1.6026,1.603,1.6026,1.603,80900000.0
2008-02-25 12:31:00,1.603,1.6032,1.6027,1.6028,56800000.0
2008-02-25 12:32:00,1.6028,1.6028,1.6025,1.6026,81400000.0
2008-02-25 12:33:00,1.6026,1.6028,1.6025,1.6026,46400000.0
2008-02-25 12:34:00,1.6026,1.6026,1.6023,1.6023,22600000.0
2008-02-25 12:35:00,1.6023,1.6025,1.6023,1.6025,97200000.0
2008-02-25 12:36:00,1.6025,1.6025,1.6022,1.6022,34000000.0
2008-02-25 12:37:00,1.6022,1.6025,1.6018,1.602,86400000.0
2008-02-25 12:38:00,1.602,1.602,1.6019,1.6019,80100000.0
2008-02-25 12:39:00,1.6019,1.6019,1.6019,1.6019,8800000.0
2008-02-25 12:40:00,1.6019,1.602,1.6019,1.602,23600000.0
2008-02-25 12:41:00,1.602,1.6021,1.6019,1.6021,29000000.0
2008-02-25 12:42:00,1.6021,1.6025,1.602,1.6021,70900000.0
2008-02-25 12:43:00,1.6021,1.6022,1.602,1.6021,57600000.0
2008-02-25 12:44:00,1.6021,1.60215,1.6016,1.6018,331300000.0
2008-02-25 12:45:00,1.6018,1.6021,1.6017,1.6021,131600000.0
2008-02-25 12:46:00,1.6021,1.6021,1.602,1.60205,28700000.0
2008-02-25 12:47:00,1.60205,1.6021,1.60185,1.60185,81000000.0
2008-02-25 12:48:00,1.6019,1.602,1.60185,1.60195,223700000.0
2008-02-25 12:49:00,1.60195,1.6025,1.6017,1.60215,497900000.0
2008-02-25 12:50:00,1.60215,1.6024,1.6021,1.6024,90300000.0
2008-02-25 12:51:00,1.6024,1.6024,1.6019,1.6021,230800000.0
2008-02-25 12:52:00,1.6021,1.6024,1.602,1.6021,42900000.0
2008-02-25 12:53:00,1.6021,1.60215,1.602,1.60205,61600000.0
2008-02-25 12:54:00,1.60205,1.60225,1.60205,1.6022,86800000.0
2008-02-25 12:55:00,1.6022,1.60245,1.602,1.6023,358400000.0
2008-02-25 12:56:00,1.6023,1.60245,1.60205,1.60225,354000000.0
2008-02-25 12:57:00,1.60225,1.60255,1.6022,1.6025,198100000.0
2008-02-25 12:58:00,1.6025,1.6025,1.6024,1.6025,77300000.0
2008-02-25 12:59:00,1.6025,1.6028,1.6024,1.6028,73700000.0
2008-02-25 13:00:00,1.6028,1.6029,1.6027,1.6029,90000000.0
2008-02-25 13:01:00,1.6029,1.6029,1.6027,1.6029,95500000.0
2008-02-25 13:02:00,1.6029,1.6032,1.6027,1.6029,231400000.0
2008-02-25 13:03:00,1.60285,1.603,1.6027,1.6028,51300000.0
2008-02-25 13:04:00,1.6028,1.6028,1.6022,1.60235,126100000.0
2008-02-25 13:05:00,1.6023,1.6025,1.6023,1.6023,104400000.0
2008-02-25 13:06:00,1.60235,1.6025,1.60215,1.6023,169400000.0
2008-02-25 13:07:00,1.6023,1.6024,1.60195,1.6021,248400000.0
2008-02-25 13:08:00,1.6021,1.6021,1.6017,1.602,214300000.0
2008-02-25 13:09:00,1.602,1.6022,1.6017,1.6017,100400000.0
2008-02-25 13:10:00,1.6017,1.6021,1.6017,1.60195,224100000.0
2008-02-25 13:11:00,1.60195,1.6022,1.60185,1.60185,427700000.0
2008-02-25 13:12:00,1.60185,1.602,1.6016,1.6017,101400000.0
2008-02-25 13:13:00,1.6017,1.6019,1.6016,1.6019,100400000.0
2008-02-25 13:14:00,1.6019,1.6024,1.6019,1.602,123400000.0
2008-02-25 13:15:00,1.602,1.6021,1.602,1.602,77500000.0
2008-02-25 13:16:00,1.602,1.6023,1.6019,1.6023,102600000.0
2008-02-25 13:17:00,1.6023,1.6025,1.6022,1.6025,219200000.0
2008-02-25 13:18:00,1.6025,1.6029,1.6024,1.6027,81200000.0
2008-02-25 13:19:00,1.6027,1.6027,1.6025,1.6026,66300000.0
2008-02-25 13:20:00,1.6026,1.6026,1.6024,1.6024,64500000.0
2008-02-25 13:21:00,1.6024,1.6025,1.6019,1.602,43500000.0
2008-02-25 13:22:00,1.602,1.6022,1.602,1.6021,45100000.0
2008-02-25 13:23:00,1.6021,1.6022,1.6018,1.6018,49400000.0
2008-02-25 13:24:00,1.6018,1.6019,1.6017,1.6019,45700000.0
2008-02-25 13:25:00,1.6019,1.602,1.6017,1.602,47900000.0
2008-02-25 13:26:00,1.602,1.602,1.6019,1.60195,55200000.0
2008-02-25 13:27:00,1.602,1.6021,1.6019,1.6021,38600000.0
2008-02-25 13:28:00,1.6021,1.6021,1.6018,1.6018,56400000.0
2008-02-25 13:29:00,1.6018,1.602,1.6015,1.6015,193300000.0
2008-02-25 13:30:00,1.6015,1.6017,1.6015,1.6016,103200000.0
2008-02-25 13:31:00,1.6016,1.6019,1.6015,1.6019,35600000.0
2008-02-25 13:32:00,1.6019,1.6019,1.6016,1.6016,42800000.0
2008-02-25 13:33:00,1.6016,1.6018,1.6016,1.6017,30200000.0
2008-02-25 13:34:00,1.6017,1.6017,1.601,1.601,48700000.0
2008-02-25 13:35:00,1.601,1.6014,1.60085,1.60085,77800000.0
2008-02-25 13:36:00,1.6008,1.6013,1.6008,1.6011,144000000.0
2008-02-25 13:37:00,1.6011,1.6011,1.6009,1.601,111400000.0
2008-02-25 13:38:00,1.601,1.601,1.6008,1.6008,163900000.0
2008-02-25 13:39:00,1.6008,1.6008,1.60065,1.6007,104500000.0
2008-02-25 13:40:00,1.6007,1.6009,1.6007,1.6008,71700000.0
2008-02-25 13:41:00,1.6008,1.6009,1.6004,1.6006,73100000.0
2008-02-25 13:42:00,1.6006,1.6008,1.6001,1.60025,410400000.0
2008-02-25 13:43:00,1.60025,1.6006,1.60025,1.6006,216600000.0
2008-02-25 13:44:00,1.6006,1.6006,1.6005,1.6005,27300000.0
2008-02-25 13:45:00,1.6005,1.601,1.6005,1.6006,98700000.0
2008-02-25 13:46:00,1.6008,1.6008,1.6004,1.6004,32400000.0
2008-02-25 13:47:00,1.6004,1.6005,1.6002,1.6004,183100000.0
2008-02-25 13:48:00,1.6004,1.6006,1.6003,1.6006,36800000.0
2008-02-25 13:49:00,1.6006,1.6006,1.6002,1.6004,126100000.0
2008-02-25 13:50:00,1.6004,1.6004,1.6002,1.6003,63700000.0
2008-02-25 13:51:00,1.6003,1.6004,1.6002,1.6004,59500000.0
2008-02-25 13:52:00,1.6004,1.6008,1.6003,1.6004,98900000.0
2008-02-25 13:53:00,1.6004,1.6004,1.6002,1.6003,57800000.0
2008-02-25 13:54:00,1.6003,1.6007,1.6003,1.6005,171600000.0
2008-02-25 13:55:00,1.60055,1.6006,1.60035,1.60055,157000000.0
2008-02-25 13:56:00,1.60055,1.6007,1.6003,1.6004,261500000.0
2008-02-25 13:57:00,1.6004,1.6011,1.6004,1.6009,244500000.0
2008-02-25 13:58:00,1.60085,1.6011,1.6007,1.6008,256500000.0
2008-02-25 13:59:00,1.6008,1.601,1.6004,1.60055,196100000.0
2008-02-25 14:00:00,1.6005,1.601,1.6004,1.6008,295200000.0
2008-02-25 14:01:00,1.6008,1.6009,1.6005,1.6007,53100000.0
2008-02-25 14:02:00,1.6007,1.6008,1.6005,1.6006,29500000.0
2008-02-25 14:03:00,1.6006,1.6008,1.6004,1.6004,49100000.0
2008-02-25 14:04:00,1.6004,1.6004,1.5998,1.6,70900000.0
2008-02-25 14:05:00,1.6,1.6006,1.6,1.6002,78000000.0
2008-02-25 14:06:00,1.6002,1.6006,1.6,1.6003,103000000.0
2008-02-25 14:07:00,1.6003,1.6005,1.6001,1.6004,56200000.0
2008-02-25 14:08:00,1.6002,1.6003,1.59965,1.5998,344300000.0
2008-02-25 14:09:00,1.5998,1.6,1.5996,1.5996,584600000.0
2008-02-25 14:10:00,1.5995,1.5998,1.5994,1.5994,102600000.0
2008-02-25 14:11:00,1.5994,1.5995,1.59925,1.5993,124800000.0
2008-02-25 14:12:00,1.5993,1.5997,1.59925,1.5997,112300000.0
2008-02-25 14:13:00,1.5997,1.5999,1.5997,1.5999,34800000.0
2008-02-25 14:14:00,1.5999,1.6,1.5999,1.6,118800000.0
2008-02-25 14:15:00,1.6,1.6001,1.5999,1.5999,33400000.0
2008-02-25 14:16:00,1.5999,1.5999,1.5999,1.5999,74700000.0
2008-02-25 14:17:00,1.5999,1.6004,1.5999,1.6004,154800000.0
2008-02-25 14:18:00,1.6004,1.6008,1.6003,1.6006,60100000.0
2008-02-25 14:19:00,1.6006,1.6011,1.6005,1.6007,212800000.0
2008-02-25 14:20:00,1.6007,1.6014,1.6006,1.6014,109900000.0
2008-02-25 14:21:00,1.6014,1.6016,1.6014,1.6016,20800000.0
2008-02-25 14:22:00,1.6016,1.6019,1.6015,1.60165,69100000.0
2008-02-25 14:23:00,1.60165,1.60165,1.60145,1.60145,139200000.0
2008-02-25 14:24:00,1.60145,1.60175,1.6014,1.60175,79700000.0
2008-02-25 14:25:00,1.60175,1.6018,1.6015,1.6016,84700000.0
2008-02-25 14:26:00,1.6016,1.6018,1.6015,1.6016,55000000.0
2008-02-25 14:27:00,1.6016,1.60205,1.6016,1.6019,124500000.0
2008-02-25 14:28:00,1.6019,1.6021,1.60185,1.6019,38300000.0
2008-02-25 14:29:00,1.6019,1.6022,1.6019,1.6021,69200000.0
2008-02-25 14:30:00,1.6021,1.6023,1.60185,1.6021,288100000.0
2008-02-25 14:31:00,1.6021,1.6038,1.6021,1.6035,188700000.0
2008-02-25 14:32:00,1.6035,1.6038,1.6031,1.6034,321200000.0
2008-02-25 14:33:00,1.6034,1.6035,1.603,1.603,54200000.0
2008-02-25 14:34:00,1.603,1.60325,1.603,1.6032,57900000.0
2008-02-25 14:35:00,1.6032,1.6032,1.60305,1.6031,52600000.0
2008-02-25 14:36:00,1.6031,1.60335,1.60295,1.6032,96600000.0
2008-02-25 14:37:00,1.6032,1.6035,1.60305,1.60315,160500000.0
2008-02-25 14:38:00,1.60315,1.60315,1.60185,1.6019,246800000.0
2008-02-25 14:39:00,1.602,1.6026,1.60175,1.6026,265400000.0
2008-02-25 14:40:00,1.6026,1.60295,1.6022,1.6025,268700000.0
2008-02-25 14:41:00,1.6025,1.6027,1.6021,1.6021,22400000.0
2008-02-25 14:42:00,1.6021,1.6027,1.6021,1.6027,27600000.0
2008-02-25 14:43:00,1.6027,1.6027,1.60235,1.6024,182300000.0
2008-02-25 14:44:00,1.60245,1.60255,1.6022,1.60225,330300000.0
2008-02-25 14:45:00,1.60225,1.6023,1.60175,1.6019,520800000.0
2008-02-25 14:46:00,1.6019,1.6019,1.6016,1.6018,101400000.0
2008-02-25 14:47:00,1.6018,1.602,1.60175,1.6019,127500000.0
2008-02-25 14:48:00,1.6018,1.6019,1.60165,1.6018,312100000.0
2008-02-25 14:49:00,1.60175,1.6018,1.60165,1.60165,419600000.0
2008-02-25 14:50:00,1.60165,1.6018,1.60165,1.6018,145200000.0
2008-02-25 14:51:00,1.60175,1.602,1.60175,1.602,206600000.0
2008-02-25 14:52:00,1.602,1.602,1.6018,1.6018,23800000.0
2008-02-25 14:53:00,1.6018,1.6018,1.6016,1.6016,150500000.0
2008-02-25 14:54:00,1.6016,1.60175,1.6016,1.60175,269100000.0
2008-02-25 14:55:00,1.6018,1.602,1.6018,1.602,62400000.0
2008-02-25 14:56:00,1.602,1.6023,1.602,1.6021,51000000.0
2008-02-25 14:57:00,1.6021,1.60215,1.6021,1.6021,36000000.0
2008-02-25 14:58:00,1.6021,1.6021,1.6018,1.6019,50500000.0
2008-02-25 14:59:00,1.6019,1.602,1.6017,1.6017,117000000.0
2008-02-25 15:00:00,1.6017,1.6021,1.6017,1.6018,168000000.0
2008-02-25 15:01:00,1.60185,1.6021,1.6017,1.60175,232100000.0
2008-02-25 15:02:00,1.60175,1.60195,1.6016,1.6019,73700000.0
2008-02-25 15:03:00,1.60185,1.60185,1.6017,1.6018,52300000.0
2008-02-25 15:04:00,1.6018,1.60195,1.60165,1.60185,71900000.0
2008-02-25 15:05:00,1.60185,1.602,1.6018,1.6019,52500000.0
2008-02-25 15:06:00,1.6019,1.602,1.6016,1.6017,42700000.0
2008-02-25 15:07:00,1.6017,1.6017,1.6015,1.6016,19200000.0
2008-02-25 15:08:00,1.6016,1.6017,1.6014,1.6015,21200000.0
2008-02-25 15:09:00,1.6015,1.6015,1.6013,1.6015,42000000.0
2008-02-25 15:10:00,1.6015,1.6015,1.6013,1.6014,17600000.0
2008-02-25 15:11:00,1.6014,1.6014,1.6014,1.6014,24800000.0
2008-02-25 15:12:00,1.6014,1.6014,1.6012,1.6014,19200000.0
2008-02-25 15:13:00,1.6014,1.6014,1.6013,1.6013,19200000.0
2008-02-25 15:14:00,1.6013,1.6015,1.6009,1.6015,45200000.0
2008-02-25 15:15:00,1.6015,1.6021,1.6012,1.602,77100000.0
2008-02-25 15:16:00,1.602,1.6022,1.6019,1.602,109500000.0
2008-02-25 15:17:00,1.602,1.602,1.6018,1.6019,42000000.0
2008-02-25 15:18:00,1.6019,1.6023,1.6019,1.6021,105000000.0
2008-02-25 15:19:00,1.6021,1.6025,1.6021,1.6025,91000000.0
2008-02-25 15:20:00,1.6025,1.6025,1.6021,1.6024,245900000.0
2008-02-25 15:21:00,1.6024,1.6028,1.6023,1.6026,200300000.0
2008-02-25 15:22:00,1.6026,1.6028,1.6024,1.6026,85200000.0
2008-02-25 15:23:00,1.6026,1.6029,1.60225,1.6023,207600000.0
2008-02-25 15:24:00,1.6023,1.60295,1.6022,1.60295,208900000.0
2008-02-25 15:25:00,1.60295,1.6034,1.6028,1.6029,484600000.0
2008-02-25 15:26:00,1.60285,1.6032,1.60265,1.6028,282500000.0
2008-02-25 15:27:00,1.6028,1.6028,1.6026,1.6028,247400000.0
2008-02-25 15:28:00,1.6029,1.6035,1.60285,1.6033,163500000.0
2008-02-25 15:29:00,1.6033,1.6033,1.6028,1.6029,269200000.0
2008-02-25 15:30:00,1.6029,1.6029,1.60215,1.60215,285400000.0
2008-02-25 15:31:00,1.60215,1.6027,1.6019,1.6022,222800000.0
2008-02-25 15:32:00,1.6022,1.6025,1.602,1.60215,408500000.0
2008-02-25 15:33:00,1.60215,1.6032,1.60215,1.60245,223100000.0
2008-02-25 15:34:00,1.60245,1.6027,1.60195,1.602,344400000.0
2008-02-25 15:35:00,1.602,1.6021,1.6018,1.6018,125500000.0
2008-02-25 15:36:00,1.6018,1.602,1.6016,1.60195,145700000.0
2008-02-25 15:37:00,1.60195,1.6022,1.6017,1.6018,162700000.0
2008-02-25 15:38:00,1.6018,1.60235,1.6018,1.6023,178100000.0
2008-02-25 15:39:00,1.6023,1.6025,1.6019,1.602,295800000.0
2008-02-25 15:40:00,1.60195,1.602,1.6016,1.6019,103500000.0
2008-02-25 15:41:00,1.6019,1.6028,1.6019,1.6025,241400000.0
2008-02-25 15:42:00,1.6025,1.6027,1.6022,1.6023,255200000.0
2008-02-25 15:43:00,1.6023,1.6028,1.6023,1.6026,69000000.0
2008-02-25 15:44:00,1.6026,1.6027,1.6024,1.6027,226700000.0
2008-02-25 15:45:00,1.6027,1.603,1.60255,1.60275,162100000.0
2008-02-25 15:46:00,1.60275,1.60285,1.6026,1.6027,277500000.0
2008-02-25 15:47:00,1.6027,1.6031,1.6027,1.6027,91700000.0
2008-02-25 15:48:00,1.6027,1.6032,1.6027,1.6031,169600000.0
2008-02-25 15:49:00,1.6031,1.6035,1.603,1.6032,90700000.0
2008-02-25 15:50:00,1.6032,1.6032,1.6029,1.603,162900000.0
2008-02-25 15:51:00,1.603,1.603,1.6028,1.6028,90700000.0
2008-02-25 15:52:00,1.6028,1.6029,1.6027,1.6028,68900000.0
2008-02-25 15:53:00,1.6028,1.603,1.6025,1.60285,226300000.0
2008-02-25 15:54:00,1.60285,1.603,1.6026,1.603,126900000.0
2008-02-25 15:55:00,1.603,1.6031,1.6028,1.603,100600000.0
2008-02-25 15:56:00,1.603,1.6031,1.6028,1.6029,31400000.0
2008-02-25 15:57:00,1.6029,1.603,1.6028,1.6029,59600000.0
2008-02-25 15:58:00,1.6029,1.6033,1.6029,1.6032,65300000.0
2008-02-25 15:59:00,1.6032,1.6035,1.6024,1.603,110800000.0
2008-02-25 16:00:00,1.603,1.6033,1.6024,1.6027,220500000.0
2008-02-25 16:01:00,1.6027,1.6029,1.6027,1.6027,55300000.0
2008-02-25 16:02:00,1.6027,1.6028,1.6027,1.6028,123300000.0
2008-02-25 16:03:00,1.6028,1.6028,1.60235,1.6027,157700000.0
2008-02-25 16:04:00,1.6025,1.6028,1.6025,1.6028,107600000.0
2008-02-25 16:05:00,1.6028,1.603,1.6028,1.603,62800000.0
2008-02-25 16:06:00,1.603,1.603,1.6028,1.603,79800000.0
2008-02-25 16:07:00,1.603,1.603,1.6029,1.603,22600000.0
2008-02-25 16:08:00,1.603,1.603,1.6024,1.6026,260900000.0
2008-02-25 16:09:00,1.6026,1.6028,1.6026,1.6027,87200000.0
2008-02-25 16:10:00,1.60275,1.60275,1.60265,1.6027,247700000.0
2008-02-25 16:11:00,1.6027,1.6028,1.6022,1.6023,83700000.0
2008-02-25 16:12:00,1.6023,1.6023,1.6019,1.6022,48400000.0
2008-02-25 16:13:00,1.6022,1.6022,1.60175,1.602,71100000.0
2008-02-25 16:14:00,1.602,1.6021,1.6019,1.602,37200000.0
2008-02-25 16:15:00,1.602,1.6022,1.602,1.6022,38000000.0
2008-02-25 16:16:00,1.6022,1.6023,1.6019,1.6021,130300000.0
2008-02-25 16:17:00,1.6021,1.6022,1.6017,1.6022,165300000.0
2008-02-25 16:18:00,1.6022,1.6023,1.60195,1.6021,82400000.0
2008-02-25 16:19:00,1.6021,1.6023,1.602,1.60205,101300000.0
2008-02-25 16:20:00,1.60205,1.6022,1.60185,1.6021,53400000.0
2008-02-25 16:21:00,1.6021,1.6024,1.6014,1.6014,64900000.0
2008-02-25 16:22:00,1.6014,1.6022,1.601,1.6016,315700000.0
2008-02-25 16:23:00,1.60165,1.6022,1.6014,1.6019,236000000.0
2008-02-25 16:24:00,1.6019,1.6025,1.6019,1.6024,236200000.0
2008-02-25 16:25:00,1.6024,1.6025,1.6021,1.6021,172200000.0
2008-02-25 16:26:00,1.6021,1.6026,1.6019,1.6024,216300000.0
2008-02-25 16:27:00,1.6024,1.6025,1.6022,1.6025,57000000.0
2008-02-25 16:28:00,1.6025,1.6025,1.6021,1.6022,149200000.0
2008-02-25 16:29:00,1.6021,1.6025,1.602,1.6022,203100000.0
2008-02-25 16:30:00,1.6022,1.6024,1.602,1.602,262600000.0
2008-02-25 16:31:00,1.602,1.60205,1.60155,1.6017,87100000.0
2008-02-25 16:32:00,1.6017,1.6023,1.60165,1.6022,135100000.0
2008-02-25 16:33:00,1.6022,1.6023,1.6016,1.6016,230700000.0
2008-02-25 16:34:00,1.6016,1.6019,1.6016,1.60175,71500000.0
2008-02-25 16:35:00,1.6017,1.6019,1.60125,1.6013,155800000.0
2008-02-25 16:36:00,1.6013,1.6016,1.6013,1.6014,136100000.0
2008-02-25 16:37:00,1.6014,1.6016,1.6013,1.6016,82900000.0
2008-02-25 16:38:00,1.6016,1.6021,1.60135,1.602,133900000.0
2008-02-25 16:39:00,1.60205,1.6021,1.6016,1.6017,184700000.0
2008-02-25 16:40:00,1.6017,1.6023,1.6017,1.6023,50200000.0
2008-02-25 16:41:00,1.6023,1.6025,1.602,1.6022,111400000.0
2008-02-25 16:42:00,1.6022,1.6027,1.6021,1.6027,187500000.0
2008-02-25 16:43:00,1.6026,1.6029,1.6024,1.6029,115500000.0
2008-02-25 16:44:00,1.6029,1.6029,1.602,1.6022,73300000.0
2008-02-25 16:45:00,1.6022,1.603,1.6022,1.6027,46000000.0
2008-02-25 16:46:00,1.6027,1.6043,1.6026,1.604,150600000.0
2008-02-25 16:47:00,1.604,1.6043,1.6032,1.6032,377600000.0
2008-02-25 16:48:00,1.6032,1.6033,1.6029,1.6029,131900000.0
2008-02-25 16:49:00,1.6029,1.6037,1.6027,1.6037,69000000.0
2008-02-25 16:50:00,1.6037,1.6045,1.6037,1.6038,70300000.0
2008-02-25 16:51:00,1.6038,1.6043,1.6038,1.6038,58300000.0
2008-02-25 16:52:00,1.6038,1.6042,1.6036,1.604,61100000.0
2008-02-25 16:53:00,1.604,1.6042,1.6036,1.60365,204900000.0
2008-02-25 16:54:00,1.60365,1.6039,1.6033,1.6035,262000000.0
2008-02-25 16:55:00,1.6035,1.6038,1.6033,1.6037,113600000.0
2008-02-25 16:56:00,1.6037,1.6049,1.60365,1.60485,182400000.0
2008-02-25 16:57:00,1.605,1.6052,1.6045,1.6049,208100000.0
2008-02-25 16:58:00,1.60465,1.60465,1.60405,1.6045,131500000.0
2008-02-25 16:59:00,1.6045,1.60495,1.60425,1.60445,495600000.0
2008-02-25 17:00:00,1.60445,1.60445,1.60355,1.6037,488900000.0
2008-02-25 17:01:00,1.6037,1.604,1.6033,1.604,133100000.0
2008-02-25 17:02:00,1.604,1.6041,1.603,1.6038,126700000.0
2008-02-25 17:03:00,1.6038,1.6042,1.6037,1.6039,254600000.0
2008-02-25 17:04:00,1.6039,1.6042,1.6035,1.6039,167000000.0
2008-02-25 17:05:00,1.6039,1.604,1.6033,1.6034,70400000.0
2008-02-25 17:06:00,1.6034,1.6034,1.6022,1.6022,53800000.0
2008-02-25 17:07:00,1.6022,1.6027,1.6019,1.6023,173200000.0
2008-02-25 17:08:00,1.6023,1.6024,1.6019,1.6021,309600000.0
2008-02-25 17:09:00,1.6021,1.6024,1.6021,1.6023,116900000.0
2008-02-25 17:10:00,1.6023,1.6025,1.6021,1.6022,105900000.0
2008-02-25 17:11:00,1.6022,1.6024,1.6016,1.6018,75200000.0
2008-02-25 17:12:00,1.6018,1.6018,1.6012,1.6017,142600000.0
2008-02-25 17:13:00,1.6017,1.6022,1.6016,1.6022,188700000.0
2008-02-25 17:14:00,1.6022,1.60285,1.60215,1.6023,339900000.0
2008-02-25 17:15:00,1.6023,1.6026,1.6019,1.6026,75400000.0
2008-02-25 17:16:00,1.6026,1.6032,1.6024,1.6026,84600000.0
2008-02-25 17:17:00,1.6026,1.6029,1.6022,1.6029,108400000.0
2008-02-25 17:18:00,1.6029,1.6029,1.60215,1.60255,442000000.0
2008-02-25 17:19:00,1.6025,1.6031,1.6025,1.603,114000000.0
2008-02-25 17:20:00,1.603,1.603,1.6025,1.6025,36800000.0
2008-02-25 17:21:00,1.6026,1.6027,1.6025,1.6026,43600000.0
2008-02-25 17:22:00,1.6026,1.6027,1.6023,1.6025,42200000.0
2008-02-25 17:23:00,1.6025,1.6029,1.6023,1.6027,81000000.0
2008-02-25 17:24:00,1.6027,1.6029,1.6024,1.6024,123200000.0
2008-02-25 17:25:00,1.6024,1.6026,1.6022,1.6024,48500000.0
2008-02-25 17:26:00,1.6024,1.6025,1.6022,1.6025,76000000.0
2008-02-25 17:27:00,1.6025,1.6027,1.60225,1.6023,138600000.0
2008-02-25 17:28:00,1.6023,1.6024,1.60175,1.6018,139500000.0
2008-02-25 17:29:00,1.6018,1.6026,1.6017,1.6024,59900000.0
2008-02-25 17:30:00,1.6024,1.60245,1.60185,1.6021,152300000.0
2008-02-25 17:31:00,1.60225,1.6027,1.6021,1.6027,58400000.0
2008-02-25 17:32:00,1.6027,1.603,1.60245,1.60245,152000000.0
2008-02-25 17:33:00,1.60245,1.6031,1.60245,1.6031,118400000.0
2008-02-25 17:34:00,1.6031,1.6034,1.603,1.603,68500000.0
2008-02-25 17:35:00,1.603,1.60305,1.60275,1.603,157400000.0
2008-02-25 17:36:00,1.6031,1.6032,1.60265,1.60275,125700000.0
2008-02-25 17:37:00,1.60275,1.6029,1.60265,1.6028,172800000.0
2008-02-25 17:38:00,1.6028,1.60295,1.60275,1.6029,284500000.0
2008-02-25 17:39:00,1.6029,1.6029,1.6026,1.60265,62300000.0
2008-02-25 17:40:00,1.6026,1.60295,1.6025,1.6028,197300000.0
2008-02-25 17:41:00,1.6028,1.6032,1.6026,1.6032,115300000.0
2008-02-25 17:42:00,1.6032,1.6036,1.6029,1.6036,59900000.0
2008-02-25 17:43:00,1.6036,1.6036,1.60315,1.6032,30600000.0
2008-02-25 17:44:00,1.6032,1.6034,1.6031,1.6034,41600000.0
2008-02-25 17:45:00,1.6034,1.6034,1.6027,1.6029,203700000.0
2008-02-25 17:46:00,1.603,1.6032,1.6027,1.6031,86900000.0
2008-02-25 17:47:00,1.6031,1.6034,1.60275,1.60295,252900000.0
2008-02-25 17:48:00,1.60285,1.6032,1.6025,1.6025,126900000.0
2008-02-25 17:49:00,1.6025,1.6028,1.60235,1.60255,129200000.0
2008-02-25 17:50:00,1.60255,1.6035,1.6025,1.6035,85100000.0
2008-02-25 17:51:00,1.6035,1.60405,1.60335,1.6035,122300000.0
2008-02-25 17:52:00,1.6035,1.6039,1.6031,1.6037,89600000.0
2008-02-25 17:53:00,1.6037,1.6038,1.60335,1.6036,223900000.0
2008-02-25 17:54:00,1.6036,1.6039,1.6033,1.6035,67900000.0
2008-02-25 17:55:00,1.6035,1.6037,1.60305,1.60305,120700000.0
2008-02-25 17:56:00,1.60305,1.6033,1.6029,1.6029,130600000.0
2008-02-25 17:57:00,1.6029,1.60375,1.6029,1.6035,86600000.0
2008-02-25 17:58:00,1.6035,1.6038,1.6035,1.6037,50100000.0
2008-02-25 17:59:00,1.6037,1.6038,1.6029,1.6032,110600000.0
2008-02-25 18:00:00,1.6031,1.6042,1.6031,1.6039,182100000.0
2008-02-25 18:01:00,1.6039,1.6041,1.6037,1.6039,97300000.0
2008-02-25 18:02:00,1.6039,1.6043,1.6037,1.6043,173100000.0
2008-02-25 18:03:00,1.6043,1.6044,1.60335,1.6034,205500000.0
2008-02-25 18:04:00,1.6034,1.604,1.6034,1.60345,97400000.0
2008-02-25 18:05:00,1.60345,1.6038,1.6034,1.6036,77000000.0
2008-02-25 18:06:00,1.6036,1.6037,1.6033,1.6036,42500000.0
2008-02-25 18:07:00,1.6036,1.6037,1.60305,1.60305,88000000.0
2008-02-25 18:08:00,1.60305,1.6036,1.60295,1.6034,154200000.0
2008-02-25 18:09:00,1.6034,1.6034,1.6031,1.6031,54100000.0
2008-02-25 18:10:00,1.6031,1.6035,1.6029,1.6032,142800000.0
2008-02-25 18:11:00,1.603,1.6033,1.603,1.6031,90500000.0
2008-02-25 18:12:00,1.6031,1.6046,1.6031,1.6046,106500000.0
2008-02-25 18:13:00,1.6046,1.606,1.6046,1.6058,72000000.0
2008-02-25 18:14:00,1.6058,1.6059,1.6049,1.6054,160000000.0
2008-02-25 18:15:00,1.6054,1.6055,1.60435,1.6046,68400000.0
2008-02-25 18:16:00,1.6046,1.6052,1.60455,1.6048,81000000.0
2008-02-25 18:17:00,1.6048,1.6049,1.60465,1.6049,97800000.0
2008-02-25 18:18:00,1.6049,1.6055,1.60475,1.6055,130600000.0
2008-02-25 18:19:00,1.6055,1.6057,1.6052,1.6052,85100000.0
2008-02-25 18:20:00,1.6052,1.6053,1.605,1.605,43400000.0
2008-02-25 18:21:00,1.605,1.6052,1.6048,1.6048,43900000.0
2008-02-25 18:22:00,1.6048,1.6048,1.60405,1.6043,153100000.0
2008-02-25 18:23:00,1.6043,1.6053,1.6042,1.6052,98600000.0
2008-02-25 18:24:00,1.6052,1.6054,1.6047,1.6052,116900000.0
2008-02-25 18:25:00,1.6052,1.6058,1.60505,1.6056,146100000.0
2008-02-25 18:26:00,1.6056,1.6057,1.6053,1.6053,35200000.0
2008-02-25 18:27:00,1.6053,1.6056,1.6053,1.6056,47800000.0
2008-02-25 18:28:00,1.6056,1.6058,1.605,1.605,96200000.0
2008-02-25 18:29:00,1.60505,1.6052,1.6045,1.6048,55300000.0
2008-02-25 18:30:00,1.6048,1.6053,1.6046,1.6048,65000000.0
2008-02-25 18:31:00,1.6048,1.6058,1.6048,1.6052,176700000.0
2008-02-25 18:32:00,1.6052,1.6052,1.6048,1.6049,78600000.0
2008-02-25 18:33:00,1.6049,1.6052,1.6049,1.60495,83300000.0
2008-02-25 18:34:00,1.60495,1.605,1.6045,1.60495,164500000.0
2008-02-25 18:35:00,1.60495,1.6052,1.60475,1.60495,351400000.0
2008-02-25 18:36:00,1.60495,1.6058,1.6049,1.6055,132200000.0
2008-02-25 18:37:00,1.6055,1.6055,1.605,1.6052,394700000.0
2008-02-25 18:38:00,1.6052,1.6057,1.6052,1.6055,54400000.0
2008-02-25 18:39:00,1.6055,1.6055,1.605,1.60515,92400000.0
2008-02-25 18:40:00,1.60515,1.60515,1.60475,1.60495,165100000.0
2008-02-25 18:41:00,1.60505,1.6051,1.6047,1.6047,51500000.0
2008-02-25 18:42:00,1.6047,1.6049,1.6045,1.6045,36600000.0
2008-02-25 18:43:00,1.6045,1.6047,1.6045,1.6047,20000000.0
2008-02-25 18:44:00,1.6047,1.6048,1.6047,1.6048,29600000.0
2008-02-25 18:45:00,1.6048,1.6048,1.6045,1.6046,65100000.0
2008-02-25 18:46:00,1.6046,1.6048,1.6046,1.6047,33500000.0
2008-02-25 18:47:00,1.60465,1.6047,1.6045,1.6045,30100000.0
2008-02-25 18:48:00,1.6046,1.6046,1.6042,1.6045,69300000.0
2008-02-25 18:49:00,1.6045,1.6046,1.6043,1.6044,54000000.0
2008-02-25 18:50:00,1.6044,1.60445,1.6043,1.6043,29600000.0
2008-02-25 18:51:00,1.6043,1.6044,1.6041,1.6043,56700000.0
2008-02-25 18:52:00,1.6043,1.60455,1.60365,1.60365,141500000.0
2008-02-25 18:53:00,1.60375,1.6041,1.60375,1.604,89900000.0
2008-02-25 18:54:00,1.604,1.6048,1.604,1.6048,62600000.0
2008-02-25 18:55:00,1.6048,1.6048,1.6042,1.6043,115700000.0
2008-02-25 18:56:00,1.6043,1.6047,1.6042,1.6047,83300000.0
2008-02-25 18:57:00,1.6046,1.6056,1.60455,1.6054,136200000.0
2008-02-25 18:58:00,1.6054,1.6055,1.6041,1.6046,130400000.0
2008-02-25 18:59:00,1.6046,1.6055,1.6046,1.6054,43400000.0
2008-02-25 19:00:00,1.6054,1.60565,1.60525,1.6055,113600000.0
2008-02-25 19:01:00,1.6055,1.6055,1.60475,1.6048,202800000.0
2008-02-25 19:02:00,1.60475,1.605,1.6046,1.6046,97500000.0
2008-02-25 19:03:00,1.6046,1.6046,1.604,1.6042,68000000.0
2008-02-25 19:04:00,1.6042,1.6046,1.6041,1.6044,30800000.0
2008-02-25 19:05:00,1.6044,1.6045,1.6044,1.6045,25200000.0
2008-02-25 19:06:00,1.6045,1.6045,1.6043,1.6044,20000000.0
2008-02-25 19:07:00,1.6044,1.6046,1.6041,1.6045,219400000.0
2008-02-25 19:08:00,1.6043,1.605,1.6039,1.6048,94500000.0
2008-02-25 19:09:00,1.6048,1.6048,1.6042,1.6045,31400000.0
2008-02-25 19:10:00,1.6045,1.6047,1.6043,1.6047,36800000.0
2008-02-25 19:11:00,1.6047,1.6047,1.6044,1.6045,44800000.0
2008-02-25 19:12:00,1.6045,1.6046,1.6043,1.6045,40000000.0
2008-02-25 19:13:00,1.6045,1.6048,1.6045,1.6047,43600000.0
2008-02-25 19:14:00,1.6047,1.6048,1.6046,1.6047,32400000.0
2008-02-25 19:15:00,1.6047,1.6047,1.6045,1.6046,10800000.0
2008-02-25 19:16:00,1.6046,1.6049,1.60445,1.6049,72300000.0
2008-02-25 19:17:00,1.605,1.605,1.6046,1.6047,34800000.0
2008-02-25 19:18:00,1.6047,1.6052,1.6047,1.6051,25600000.0
2008-02-25 19:19:00,1.6051,1.6054,1.6045,1.6054,49700000.0
2008-02-25 19:20:00,1.6054,1.6059,1.60535,1.6054,74900000.0
2008-02-25 19:21:00,1.6054,1.6056,1.6051,1.6053,39600000.0
2008-02-25 19:22:00,1.6053,1.6054,1.6052,1.6053,24400000.0
2008-02-25 19:23:00,1.6053,1.6056,1.6053,1.60535,35700000.0
2008-02-25 19:24:00,1.60535,1.6057,1.6052,1.6057,48000000.0
2008-02-25 19:25:00,1.6057,1.6058,1.6057,1.6058,18800000.0
2008-02-25 19:26:00,1.6058,1.606,1.6057,1.606,18400000.0
2008-02-25 19:27:00,1.606,1.6061,1.6058,1.6061,26400000.0
2008-02-25 19:28:00,1.6061,1.6062,1.6058,1.6062,45200000.0
2008-02-25 19:29:00,1.6062,1.6062,1.6058,1.606,41200000.0
2008-02-25 19:30:00,1.606,1.6061,1.6058,1.606,34000000.0
2008-02-25 19:31:00,1.606,1.6064,1.6058,1.6058,27500000.0
2008-02-25 19:32:00,1.6058,1.6059,1.6057,1.6057,14400000.0
2008-02-25 19:33:00,1.6057,1.6058,1.6052,1.6052,28400000.0
2008-02-25 19:34:00,1.6052,1.6053,1.605,1.6051,38800000.0
2008-02-25 19:35:00,1.6051,1.6052,1.605,1.6051,28800000.0
2008-02-25 19:36:00,1.6051,1.6051,1.6047,1.6049,21200000.0
2008-02-25 19:37:00,1.6049,1.6049,1.6047,1.6048,120000000.0
2008-02-25 19:38:00,1.6048,1.605,1.6048,1.605,30700000.0
2008-02-25 19:39:00,1.605,1.605,1.6039,1.604,48600000.0
2008-02-25 19:40:00,1.604,1.6042,1.604,1.6042,20000000.0
2008-02-25 19:41:00,1.6042,1.6042,1.6038,1.6038,92600000.0
2008-02-25 19:42:00,1.6038,1.6045,1.60375,1.6044,55900000.0
2008-02-25 19:43:00,1.6044,1.6044,1.6043,1.6043,12400000.0
2008-02-25 19:44:00,1.6043,1.6044,1.6038,1.6044,60100000.0
2008-02-25 19:45:00,1.6044,1.6044,1.6037,1.6038,40800000.0
2008-02-25 19:46:00,1.6038,1.6041,1.6035,1.6036,48800000.0
2008-02-25 19:47:00,1.6036,1.60385,1.6035,1.6035,45100000.0
2008-02-25 19:48:00,1.6035,1.6035,1.603,1.6031,55100000.0
2008-02-25 19:49:00,1.6031,1.6035,1.6031,1.6035,30000000.0
2008-02-25 19:50:00,1.6035,1.6042,1.6035,1.6042,36400000.0
2008-02-25 19:51:00,1.6042,1.6043,1.6042,1.6043,18000000.0
2008-02-25 19:52:00,1.6043,1.6045,1.6041,1.6041,31200000.0
2008-02-25 19:53:00,1.6041,1.6043,1.6041,1.6043,10400000.0
2008-02-25 19:54:00,1.6043,1.6043,1.6043,1.6043,11600000.0
2008-02-25 19:55:00,1.6043,1.6043,1.6043,1.6043,12000000.0
2008-02-25 19:56:00,1.6043,1.6045,1.6043,1.6043,21500000.0
2008-02-25 19:57:00,1.6043,1.6045,1.6043,1.6043,22400000.0
2008-02-25 19:58:00,1.6043,1.6044,1.6043,1.6044,24400000.0
2008-02-25 19:59:00,1.6044,1.6044,1.6038,1.6039,64600000.0
2008-02-25 20:00:00,1.6039,1.6046,1.60375,1.60375,71100000.0
2008-02-25 20:01:00,1.60375,1.6039,1.6037,1.6039,72200000.0
2008-02-25 20:02:00,1.6039,1.6042,1.6039,1.604,18400000.0
2008-02-25 20:03:00,1.604,1.6042,1.604,1.6041,25200000.0
2008-02-25 20:04:00,1.6041,1.6042,1.6037,1.6037,39200000.0
2008-02-25 20:05:00,1.6037,1.6042,1.6037,1.6041,68800000.0
2008-02-25 20:06:00,1.6041,1.6041,1.6041,1.6041,10000000.0
2008-02-25 20:07:00,1.6041,1.6042,1.604,1.604,15200000.0
2008-02-25 20:08:00,1.604,1.6041,1.6035,1.6036,53100000.0
2008-02-25 20:09:00,1.6036,1.604,1.6036,1.6039,22400000.0
2008-02-25 20:10:00,1.6039,1.6039,1.6037,1.6037,16000000.0
2008-02-25 20:11:00,1.6037,1.6039,1.60355,1.6036,50600000.0
2008-02-25 20:12:00,1.6036,1.6037,1.60355,1.6037,51800000.0
2008-02-25 20:13:00,1.6037,1.6044,1.6037,1.604,90800000.0
2008-02-25 20:14:00,1.604,1.6043,1.6037,1.6041,63600000.0
2008-02-25 20:15:00,1.6041,1.6041,1.6041,1.6041,12000000.0
2008-02-25 20:16:00,1.6041,1.6043,1.604,1.6043,32000000.0
2008-02-25 20:17:00,1.6043,1.6043,1.604,1.6042,40600000.0
2008-02-25 20:18:00,1.6042,1.6043,1.6042,1.6043,15200000.0
2008-02-25 20:19:00,1.6043,1.6043,1.6043,1.6043,8400000.0
2008-02-25 20:20:00,1.6043,1.6043,1.604,1.604,11200000.0
2008-02-25 20:21:00,1.604,1.604,1.6039,1.6039,16400000.0
2008-02-25 20:22:00,1.6039,1.6042,1.6039,1.6042,24800000.0
2008-02-25 20:23:00,1.6042,1.6042,1.6039,1.604,18800000.0
2008-02-25 20:24:00,1.604,1.6042,1.604,1.604,18000000.0
2008-02-25 20:25:00,1.6041,1.6042,1.6039,1.6042,23900000.0
2008-02-25 20:26:00,1.6042,1.6043,1.6042,1.6043,15600000.0
2008-02-25 20:27:00,1.6043,1.6053,1.6043,1.6053,52000000.0
2008-02-25 20:28:00,1.6053,1.6057,1.6047,1.6047,137800000.0
2008-02-25 20:29:00,1.6047,1.60475,1.60455,1.6046,75500000.0
2008-02-25 20:30:00,1.6046,1.6048,1.6046,1.6048,24300000.0
2008-02-25 20:31:00,1.6048,1.6054,1.6047,1.6051,77000000.0
2008-02-25 20:32:00,1.6051,1.6053,1.6051,1.6052,24000000.0
2008-02-25 20:33:00,1.6052,1.6054,1.6051,1.6053,34400000.0
2008-02-25 20:34:00,1.6053,1.6057,1.6053,1.6057,35800000.0
2008-02-25 20:35:00,1.6057,1.6062,1.6054,1.6055,88100000.0
2008-02-25 20:36:00,1.6055,1.6058,1.6054,1.6054,45700000.0
2008-02-25 20:37:00,1.6054,1.6055,1.6054,1.6055,20400000.0
2008-02-25 20:38:00,1.6055,1.6055,1.6049,1.6049,52900000.0
2008-02-25 20:39:00,1.6049,1.6053,1.6044,1.6044,98800000.0
2008-02-25 20:40:00,1.6044,1.6044,1.6041,1.6042,30400000.0
2008-02-25 20:41:00,1.6042,1.6042,1.6042,1.6042,40600000.0
2008-02-25 20:42:00,1.6042,1.6042,1.6041,1.6041,21800000.0
2008-02-25 20:43:00,1.6041,1.6045,1.6039,1.6045,28600000.0
2008-02-25 20:44:00,1.6045,1.6047,1.604,1.6041,44300000.0
2008-02-25 20:45:00,1.6041,1.6047,1.6041,1.6047,45100000.0
2008-02-25 20:46:00,1.6047,1.6049,1.60445,1.6046,31900000.0
2008-02-25 20:47:00,1.6046,1.6049,1.6046,1.6049,17200000.0
2008-02-25 20:48:00,1.6049,1.6049,1.6045,1.6047,35700000.0
2008-02-25 20:49:00,1.6047,1.6047,1.6045,1.6047,25700000.0
2008-02-25 20:50:00,1.6047,1.6049,1.6047,1.6049,17200000.0
2008-02-25 20:51:00,1.6049,1.605,1.6047,1.6049,27200000.0
2008-02-25 20:52:00,1.6049,1.6049,1.6044,1.6044,34300000.0
2008-02-25 20:53:00,1.6044,1.6044,1.6044,1.6044,10400000.0
2008-02-25 20:54:00,1.6044,1.6045,1.6044,1.6045,18800000.0
2008-02-25 20:55:00,1.6045,1.6045,1.6043,1.6044,64500000.0
2008-02-25 20:56:00,1.6044,1.6045,1.6042,1.6042,51900000.0
2008-02-25 20:57:00,1.6042,1.6046,1.6042,1.6044,26500000.0
2008-02-25 20:58:00,1.6044,1.6044,1.60425,1.60425,9100000.0
2008-02-25 20:59:00,1.6042,1.6044,1.6042,1.6044,44100000.0
2008-02-25 21:00:00,1.6044,1.6045,1.6041,1.6041,30600000.0
2008-02-25 21:01:00,1.6041,1.6043,1.6038,1.6039,78100000.0
2008-02-25 21:02:00,1.6039,1.604,1.6035,1.6038,75600000.0
2008-02-25 21:03:00,1.6038,1.6045,1.6037,1.6037,138300000.0
2008-02-25 21:04:00,1.6037,1.6038,1.6033,1.60375,289900000.0
2008-02-25 21:05:00,1.6037,1.6043,1.6037,1.6043,48900000.0
2008-02-25 21:06:00,1.6043,1.6043,1.6037,1.6037,47800000.0
2008-02-25 21:07:00,1.6037,1.604,1.6037,1.6038,50600000.0
2008-02-25 21:08:00,1.6038,1.6038,1.6034,1.6034,61500000.0
2008-02-25 21:09:00,1.6034,1.6036,1.6033,1.6033,182500000.0
2008-02-25 21:10:00,1.6033,1.6034,1.6029,1.6029,137000000.0
2008-02-25 21:11:00,1.6029,1.6034,1.6029,1.6032,94900000.0
2008-02-25 21:12:00,1.6032,1.6032,1.603,1.6032,21200000.0
2008-02-25 21:13:00,1.6032,1.6032,1.603,1.6032,32600000.0
2008-02-25 21:14:00,1.6032,1.6034,1.6029,1.6034,50000000.0
2008-02-25 21:15:00,1.6034,1.6035,1.6032,1.6032,18000000.0
2008-02-25 21:16:00,1.6032,1.6032,1.6032,1.6032,6800000.0
2008-02-25 21:17:00,1.6032,1.6032,1.60305,1.6031,18800000.0
2008-02-25 21:18:00,1.6031,1.6031,1.6029,1.603,24400000.0
2008-02-25 21:19:00,1.603,1.6032,1.6029,1.603,16800000.0
2008-02-25 21:20:00,1.603,1.603,1.6029,1.603,12000000.0
2008-02-25 21:21:00,1.603,1.6031,1.6027,1.6031,43600000.0
2008-02-25 21:22:00,1.6031,1.6032,1.6031,1.6032,29500000.0
2008-02-25 21:23:00,1.6032,1.6032,1.6028,1.6028,47600000.0
2008-02-25 21:24:00,1.6028,1.6037,1.6028,1.6032,144100000.0
2008-02-25 21:25:00,1.6032,1.6032,1.6021,1.6025,116400000.0
2008-02-25 21:26:00,1.6025,1.604,1.6025,1.6036,185000000.0
2008-02-25 21:27:00,1.6036,1.6038,1.603,1.6033,75200000.0
2008-02-25 21:28:00,1.6033,1.6035,1.6027,1.6027,68800000.0
2008-02-25 21:29:00,1.6027,1.6031,1.6015,1.6016,183700000.0
2008-02-25 21:30:00,1.60145,1.6024,1.60145,1.60185,242500000.0
2008-02-25 21:31:00,1.6019,1.602,1.6012,1.60125,216200000.0
2008-02-25 21:32:00,1.60125,1.6018,1.601,1.6018,179000000.0
2008-02-25 21:33:00,1.6018,1.60205,1.60145,1.6017,445500000.0
2008-02-25 21:34:00,1.6017,1.6021,1.6013,1.60185,171900000.0
2008-02-25 21:35:00,1.60185,1.6022,1.6015,1.6019,80800000.0
2008-02-25 21:36:00,1.6019,1.6026,1.6019,1.60235,113800000.0
2008-02-25 21:37:00,1.60235,1.6026,1.6016,1.6016,135800000.0
2008-02-25 21:38:00,1.6016,1.6019,1.6015,1.6016,54500000.0
2008-02-25 21:39:00,1.6016,1.6018,1.6015,1.6018,40600000.0
2008-02-25 21:40:00,1.6018,1.6018,1.6016,1.6016,26800000.0
2008-02-25 21:41:00,1.6016,1.6016,1.6014,1.6015,18800000.0
2008-02-25 21:42:00,1.6015,1.6016,1.6011,1.6011,25500000.0
2008-02-25 21:43:00,1.6011,1.6013,1.6007,1.6011,50900000.0
2008-02-25 21:44:00,1.6011,1.6016,1.60065,1.6012,82600000.0
2008-02-25 21:45:00,1.6012,1.6017,1.601,1.6013,104100000.0
2008-02-25 21:46:00,1.6013,1.6014,1.60075,1.601,132500000.0
2008-02-25 21:47:00,1.601,1.6013,1.60075,1.6008,117800000.0
2008-02-25 21:48:00,1.6008,1.6011,1.60075,1.6011,146800000.0
2008-02-25 21:49:00,1.6011,1.6011,1.6004,1.6004,838600000.0
2008-02-25 21:50:00,1.6005,1.6008,1.6003,1.60075,216200000.0
2008-02-25 21:51:00,1.60075,1.6009,1.60075,1.6008,42900000.0
2008-02-25 21:52:00,1.6008,1.6009,1.6005,1.60075,48600000.0
2008-02-25 21:53:00,1.60075,1.6008,1.6005,1.60075,49600000.0
2008-02-25 21:54:00,1.60075,1.60075,1.5998,1.6,54900000.0
2008-02-25 21:55:00,1.6,1.6007,1.6,1.6003,67100000.0
2008-02-25 21:56:00,1.6003,1.6005,1.5995,1.5998,61800000.0
2008-02-25 21:57:00,1.5998,1.5998,1.5992,1.5996,39100000.0
2008-02-25 21:58:00,1.5996,1.5997,1.5989,1.5993,66600000.0
2008-02-25 21:59:00,1.5993,1.5997,1.5989,1.5997,64500000.0
2008-02-25 22:00:00,1.5997,1.5998,1.599,1.599,102700000.0
2008-02-25 22:01:00,1.599,1.5992,1.5989,1.599,41000000.0
2008-02-25 22:02:00,1.599,1.5993,1.599,1.5993,28400000.0
2008-02-25 22:03:00,1.5993,1.5993,1.5991,1.5992,14800000.0
2008-02-25 22:04:00,1.5992,1.5992,1.5989,1.599,25200000.0
2008-02-25 22:05:00,1.599,1.5992,1.5988,1.59895,29200000.0
2008-02-25 22:06:00,1.599,1.5991,1.5982,1.5982,60000000.0
2008-02-25 22:07:00,1.5982,1.5986,1.5982,1.5983,40400000.0
2008-02-25 22:08:00,1.5983,1.5983,1.5981,1.5982,23600000.0
2008-02-25 22:09:00,1.5982,1.5982,1.5982,1.5982,19600000.0
2008-02-25 22:10:00,1.5982,1.5984,1.5982,1.5984,62800000.0
2008-02-25 22:11:00,1.5984,1.59905,1.59825,1.599,32200000.0
2008-02-25 22:12:00,1.599,1.5994,1.599,1.5991,30000000.0
2008-02-25 22:13:00,1.5991,1.5991,1.5991,1.5991,16400000.0
2008-02-25 22:14:00,1.5991,1.5992,1.599,1.5991,26300000.0
2008-02-25 22:15:00,1.5991,1.5991,1.5988,1.599,14800000.0
2008-02-25 22:16:00,1.599,1.599,1.5985,1.5987,31800000.0
2008-02-25 22:17:00,1.5987,1.5987,1.5985,1.5986,18800000.0
2008-02-25 22:18:00,1.5986,1.599,1.5986,1.5987,25600000.0
2008-02-25 22:19:00,1.5987,1.599,1.5985,1.5987,44400000.0
2008-02-25 22:20:00,1.5987,1.5989,1.5987,1.5988,36400000.0
2008-02-25 22:21:00,1.5988,1.5988,1.5984,1.5985,18800000.0
2008-02-25 22:22:00,1.5985,1.5988,1.5985,1.5987,18000000.0
2008-02-25 22:23:00,1.5987,1.5988,1.5985,1.5987,19900000.0
2008-02-25 22:24:00,1.5987,1.5987,1.5985,1.5986,22400000.0
2008-02-25 22:25:00,1.5986,1.5988,1.5985,1.5985,38700000.0
2008-02-25 22:26:00,1.5985,1.5987,1.5985,1.5986,17200000.0
2008-02-25 22:27:00,1.5986,1.5987,1.5986,1.5986,21200000.0
2008-02-25 22:28:00,1.5986,1.5988,1.5984,1.5986,28700000.0
2008-02-25 22:29:00,1.5986,1.5987,1.5985,1.5986,14400000.0
2008-02-25 22:30:00,1.5986,1.5987,1.5986,1.5987,20400000.0
2008-02-25 22:31:00,1.5987,1.5987,1.5987,1.5987,19600000.0
2008-02-25 22:32:00,1.5987,1.5987,1.5984,1.5986,23200000.0
2008-02-25 22:33:00,1.5986,1.5987,1.5986,1.5987,26800000.0
2008-02-25 22:34:00,1.5987,1.5987,1.5987,1.5987,14800000.0
2008-02-25 22:35:00,1.5987,1.5988,1.59855,1.5988,18900000.0
2008-02-25 22:36:00,1.5988,1.5989,1.5987,1.5989,17600000.0
2008-02-25 22:37:00,1.5989,1.599,1.5988,1.5988,19500000.0
2008-02-25 22:38:00,1.5988,1.599,1.5988,1.5989,51400000.0
2008-02-25 22:39:00,1.5989,1.5989,1.5988,1.5988,11200000.0
2008-02-25 22:40:00,1.5988,1.5989,1.5988,1.5989,25100000.0
2008-02-25 22:41:00,1.5989,1.59905,1.5989,1.599,133300000.0
2008-02-25 22:42:00,1.599,1.599,1.59885,1.5989,95700000.0
2008-02-25 22:43:00,1.59895,1.5992,1.59885,1.599,134100000.0
2008-02-25 22:44:00,1.599,1.5996,1.599,1.5993,38400000.0
2008-02-25 22:45:00,1.5993,1.5996,1.5993,1.5994,25600000.0
2008-02-25 22:46:00,1.59915,1.5996,1.59875,1.5996,105500000.0
2008-02-25 22:47:00,1.5996,1.6,1.59915,1.5998,129200000.0
2008-02-25 22:48:00,1.5998,1.5999,1.5995,1.5997,21600000.0
2008-02-25 22:49:00,1.5997,1.5998,1.5997,1.5998,13200000.0
2008-02-25 22:50:00,1.5998,1.6002,1.5996,1.6,25900000.0
2008-02-25 22:51:00,1.6,1.6,1.5996,1.6,40300000.0
2008-02-25 22:52:00,1.6,1.6,1.5996,1.5998,31900000.0
2008-02-25 22:53:00,1.5998,1.5998,1.5994,1.5994,32500000.0
2008-02-25 22:54:00,1.5994,1.5999,1.5994,1.5996,27200000.0
2008-02-25 22:55:00,1.5996,1.6,1.5996,1.5997,26000000.0
2008-02-25 22:56:00,1.5997,1.5998,1.5997,1.5998,15200000.0
2008-02-25 22:57:00,1.5998,1.6,1.5996,1.5998,28000000.0
2008-02-25 22:58:00,1.5998,1.5999,1.5998,1.5998,23600000.0
2008-02-25 22:59:00,1.5998,1.5999,1.5995,1.5998,30000000.0
2008-02-25 23:00:00,1.5998,1.5999,1.59975,1.5999,24800000.0
2008-02-25 23:01:00,1.5999,1.5999,1.5997,1.59975,16900000.0
2008-02-25 23:02:00,1.59975,1.59975,1.5994,1.5995,28100000.0
2008-02-25 23:03:00,1.5995,1.5995,1.5993,1.5995,20500000.0
2008-02-25 23:04:00,1.5995,1.5999,1.5995,1.5999,20400000.0
2008-02-25 23:05:00,1.5999,1.6003,1.5998,1.6003,30300000.0
2008-02-25 23:06:00,1.6003,1.6004,1.6003,1.6004,12800000.0
2008-02-25 23:07:00,1.6004,1.6004,1.6001,1.6001,17300000.0
2008-02-25 23:08:00,1.6001,1.60055,1.60005,1.6001,18400000.0
2008-02-25 23:09:00,1.6001,1.6004,1.6001,1.60035,10500000.0
2008-02-25 23:10:00,1.60035,1.60035,1.5999,1.5999,11900000.0
2008-02-25 23:11:00,1.5999,1.60005,1.5999,1.5999,23400000.0
2008-02-25 23:12:00,1.5999,1.60005,1.5999,1.6,20600000.0
2008-02-25 23:13:00,1.6,1.6006,1.6,1.6003,38000000.0
2008-02-25 23:14:00,1.6003,1.6003,1.5998,1.6002,25200000.0
2008-02-25 23:15:00,1.6002,1.6003,1.6002,1.60025,7600000.0
2008-02-25 23:16:00,1.60025,1.60025,1.59965,1.5999,12000000.0
2008-02-25 23:17:00,1.59995,1.6004,1.59995,1.6004,43200000.0
2008-02-25 23:18:00,1.6004,1.6004,1.60035,1.6004,9800000.0
2008-02-25 23:19:00,1.6004,1.6004,1.60035,1.6004,14100000.0
2008-02-25 23:20:00,1.6004,1.6006,1.6002,1.6004,20400000.0
2008-02-25 23:21:00,1.6004,1.6004,1.60025,1.6004,12700000.0
2008-02-25 23:22:00,1.6004,1.6005,1.6003,1.6004,15200000.0
2008-02-25 23:23:00,1.6004,1.6004,1.6003,1.6004,14400000.0
2008-02-25 23:24:00,1.6004,1.6004,1.60025,1.60025,7100000.0
2008-02-25 23:25:00,1.60025,1.60025,1.60025,1.60025,2400000.0
2008-02-25 23:26:00,1.60025,1.60025,1.59995,1.59995,10700000.0
2008-02-25 23:27:00,1.59995,1.6,1.5995,1.6,15800000.0
2008-02-25 23:28:00,1.6,1.6,1.5997,1.5997,23000000.0
2008-02-25 23:29:00,1.5997,1.5997,1.5997,1.5997,6800000.0
2008-02-25 23:30:00,1.5997,1.59975,1.5997,1.59975,6000000.0
2008-02-25 23:31:00,1.59975,1.5999,1.59975,1.5999,8000000.0
2008-02-25 23:32:00,1.5999,1.6003,1.5999,1.60025,33400000.0
2008-02-25 23:33:00,1.60025,1.60055,1.6,1.6001,23900000.0
2008-02-25 23:34:00,1.6001,1.60015,1.5998,1.5998,17600000.0
2008-02-25 23:35:00,1.5998,1.6,1.5996,1.5998,21600000.0
2008-02-25 23:36:00,1.5998,1.5999,1.5998,1.5999,6800000.0
2008-02-25 23:37:00,1.5999,1.6,1.5999,1.6,9600000.0
2008-02-25 23:38:00,1.6,1.6,1.6,1.6,12800000.0
2008-02-25 23:39:00,1.6,1.6,1.59985,1.59985,4800000.0
2008-02-25 23:40:00,1.59985,1.59985,1.59985,1.59985,1900000.0
2008-02-25 23:41:00,1.59985,1.6,1.59985,1.6,8600000.0
2008-02-25 23:42:00,1.6,1.6005,1.6,1.6004,20900000.0
2008-02-25 23:43:00,1.6004,1.6004,1.6002,1.6002,10200000.0
2008-02-25 23:44:00,1.6002,1.6002,1.60005,1.6002,13200000.0
2008-02-25 23:45:00,1.6002,1.6002,1.6002,1.6002,10400000.0
2008-02-25 23:46:00,1.6002,1.6002,1.6002,1.6002,15600000.0
2008-02-25 23:47:00,1.6002,1.6002,1.6001,1.6001,10400000.0
2008-02-25 23:48:00,1.6001,1.6003,1.6001,1.6002,8400000.0
2008-02-25 23:49:00,1.6002,1.6002,1.59975,1.6,33600000.0
2008-02-25 23:50:00,1.6,1.60035,1.6,1.60025,20100000.0
2008-02-25 23:51:00,1.60025,1.6004,1.6002,1.6003,20700000.0
2008-02-25 23:52:00,1.6003,1.60055,1.6003,1.6003,13800000.0
2008-02-25 23:53:00,1.6003,1.6003,1.6002,1.6002,14000000.0
2008-02-25 23:54:00,1.6002,1.6003,1.6002,1.6003,8800000.0
2008-02-25 23:55:00,1.6003,1.6004,1.6001,1.6001,18400000.0
2008-02-25 23:56:00,1.6001,1.6003,1.6001,1.6002,21200000.0
2008-02-25 23:57:00,1.6003,1.6003,1.5997,1.5997,10400000.0
2008-02-25 23:58:00,1.5998,1.5998,1.5996,1.5998,29000000.0
2008-02-25 23:59:00,1.5996,1.5996,1.5992,1.5992,116000000.0
2008-02-26 00:00:00,1.5992,1.5996,1.599,1.5995,355200000.0
2008-02-26 00:01:00,1.5995,1.6002,1.5995,1.6002,69200000.0
2008-02-26 00:02:00,1.6,1.6005,1.6,1.6002,27200000.0
2008-02-26 00:03:00,1.6002,1.6002,1.5992,1.5997,65700000.0
2008-02-26 00:04:00,1.5997,1.5999,1.5994,1.5994,39900000.0
2008-02-26 00:05:00,1.5994,1.5999,1.5992,1.5993,74000000.0
2008-02-26 00:06:00,1.5995,1.5998,1.5994,1.5996,47800000.0
2008-02-26 00:07:00,1.5996,1.5999,1.5993,1.5997,52700000.0
2008-02-26 00:08:00,1.5997,1.6,1.5994,1.5997,38400000.0
2008-02-26 00:09:00,1.5997,1.6,1.5997,1.6,21700000.0
2008-02-26 00:10:00,1.6,1.6007,1.5999,1.6005,39100000.0
2008-02-26 00:11:00,1.6005,1.6005,1.5998,1.6001,38100000.0
2008-02-26 00:12:00,1.6001,1.6003,1.5998,1.6,32200000.0
2008-02-26 00:13:00,1.6,1.6001,1.5995,1.5995,32000000.0
2008-02-26 00:14:00,1.5995,1.5997,1.5994,1.5996,56700000.0
2008-02-26 00:15:00,1.5996,1.5999,1.5994,1.5997,38900000.0
2008-02-26 00:16:00,1.5997,1.5997,1.5994,1.5994,25600000.0
2008-02-26 00:17:00,1.5994,1.5994,1.5994,1.5994,8500000.0
2008-02-26 00:18:00,1.5994,1.5994,1.5993,1.5993,19000000.0
2008-02-26 00:19:00,1.5993,1.5993,1.5991,1.5992,38400000.0
2008-02-26 00:20:00,1.5992,1.5995,1.5989,1.5991,28300000.0
2008-02-26 00:21:00,1.5991,1.5997,1.5991,1.5995,30500000.0
2008-02-26 00:22:00,1.5995,1.5995,1.599,1.599,53000000.0
2008-02-26 00:23:00,1.599,1.599,1.5988,1.5989,19900000.0
2008-02-26 00:24:00,1.5989,1.599,1.5987,1.5988,21600000.0
2008-02-26 00:25:00,1.5988,1.5992,1.5988,1.599,26500000.0
2008-02-26 00:26:00,1.599,1.5992,1.599,1.599,13000000.0
2008-02-26 00:27:00,1.599,1.5992,1.599,1.599,13000000.0
2008-02-26 00:28:00,1.599,1.599,1.599,1.599,7000000.0
2008-02-26 00:29:00,1.599,1.5992,1.599,1.5992,11000000.0
2008-02-26 00:30:00,1.5992,1.5992,1.5992,1.5992,9500000.0
2008-02-26 00:31:00,1.5992,1.5992,1.5992,1.5992,6500000.0
2008-02-26 00:32:00,1.5992,1.5992,1.5991,1.5991,8500000.0
2008-02-26 00:33:00,1.599,1.5992,1.5989,1.5992,32000000.0
2008-02-26 00:34:00,1.5992,1.5992,1.599,1.5992,17500000.0
2008-02-26 00:35:00,1.5992,1.5992,1.5992,1.5992,16800000.0
2008-02-26 00:36:00,1.5992,1.5993,1.5992,1.5992,18000000.0
2008-02-26 00:37:00,1.5992,1.5992,1.5992,1.5992,10600000.0
2008-02-26 00:38:00,1.5992,1.5993,1.5992,1.5992,25400000.0
2008-02-26 00:39:00,1.5992,1.5996,1.5992,1.5996,25300000.0
2008-02-26 00:40:00,1.5997,1.5997,1.5991,1.5992,29000000.0
2008-02-26 00:41:00,1.5992,1.5995,1.5992,1.5995,24400000.0
2008-02-26 00:42:00,1.5995,1.5997,1.5995,1.5995,19900000.0
2008-02-26 00:43:00,1.5995,1.5997,1.5994,1.5995,66500000.0
2008-02-26 00:44:00,1.5995,1.5997,1.5992,1.5993,44100000.0
2008-02-26 00:45:00,1.5993,1.5993,1.5992,1.5992,29800000.0
2008-02-26 00:46:00,1.5992,1.5993,1.5989,1.599,69300000.0
2008-02-26 00:47:00,1.599,1.5992,1.599,1.599,19800000.0
2008-02-26 00:48:00,1.599,1.599,1.5987,1.599,21000000.0
2008-02-26 00:49:00,1.599,1.599,1.5989,1.5989,24100000.0
2008-02-26 00:50:00,1.5989,1.5991,1.5989,1.599,29800000.0
2008-02-26 00:51:00,1.599,1.5991,1.5989,1.5989,16700000.0
2008-02-26 00:52:00,1.5989,1.599,1.5981,1.5981,77100000.0
2008-02-26 00:53:00,1.5981,1.5982,1.5981,1.5982,33200000.0
2008-02-26 00:54:00,1.5982,1.5984,1.5981,1.5982,38300000.0
2008-02-26 00:55:00,1.5982,1.5984,1.5981,1.5981,30100000.0
2008-02-26 00:56:00,1.5981,1.5981,1.5981,1.5981,8500000.0
2008-02-26 00:57:00,1.5981,1.5982,1.598,1.5982,36800000.0
2008-02-26 00:58:00,1.5982,1.5984,1.5981,1.5981,28200000.0
2008-02-26 00:59:00,1.5981,1.5982,1.5981,1.5981,15100000.0
2008-02-26 01:00:00,1.5983,1.5983,1.5981,1.5981,14400000.0
2008-02-26 01:01:00,1.5981,1.5981,1.598,1.598,27300000.0
2008-02-26 01:02:00,1.598,1.5982,1.598,1.5982,16100000.0
2008-02-26 01:03:00,1.5982,1.5982,1.5979,1.5981,27800000.0
2008-02-26 01:04:00,1.5979,1.598,1.5979,1.598,26400000.0
2008-02-26 01:05:00,1.598,1.598,1.5978,1.5978,29600000.0
2008-02-26 01:06:00,1.5978,1.598,1.5978,1.598,18300000.0
2008-02-26 01:07:00,1.598,1.5982,1.598,1.5982,14800000.0
2008-02-26 01:08:00,1.5982,1.5982,1.5981,1.5982,11100000.0
2008-02-26 01:09:00,1.5982,1.5983,1.5982,1.5983,14000000.0
2008-02-26 01:10:00,1.5983,1.5983,1.598,1.5981,37600000.0
2008-02-26 01:11:00,1.5981,1.5984,1.5981,1.5984,16900000.0
2008-02-26 01:12:00,1.5984,1.5988,1.5984,1.5984,32100000.0
2008-02-26 01:13:00,1.5984,1.5984,1.5979,1.5979,98400000.0
2008-02-26 01:14:00,1.5981,1.5982,1.5979,1.5982,34400000.0
2008-02-26 01:15:00,1.5982,1.5983,1.5981,1.5983,27400000.0
2008-02-26 01:16:00,1.5983,1.5984,1.5981,1.5984,40500000.0
2008-02-26 01:17:00,1.5984,1.5984,1.598,1.5984,26100000.0
2008-02-26 01:18:00,1.5984,1.5984,1.5982,1.5982,19900000.0
2008-02-26 01:19:00,1.5982,1.5982,1.5981,1.5981,25800000.0
2008-02-26 01:20:00,1.5981,1.5982,1.5973,1.598,73900000.0
2008-02-26 01:21:00,1.598,1.598,1.5975,1.5978,75100000.0
2008-02-26 01:22:00,1.5978,1.598,1.5977,1.5978,86600000.0
2008-02-26 01:23:00,1.5978,1.598,1.5978,1.5979,57900000.0
2008-02-26 01:24:00,1.5979,1.5982,1.5979,1.5982,50200000.0
2008-02-26 01:25:00,1.5982,1.5983,1.5976,1.598,96700000.0
2008-02-26 01:26:00,1.5981,1.5983,1.598,1.5983,119000000.0
2008-02-26 01:27:00,1.5984,1.5984,1.598,1.5982,56700000.0
2008-02-26 01:28:00,1.5982,1.5983,1.5981,1.5982,41300000.0
2008-02-26 01:29:00,1.5982,1.5983,1.598,1.5981,28200000.0
2008-02-26 01:30:00,1.5981,1.5987,1.5979,1.5987,32700000.0
2008-02-26 01:31:00,1.5987,1.5987,1.5979,1.5981,41000000.0
2008-02-26 01:32:00,1.598,1.5984,1.598,1.5984,68900000.0
2008-02-26 01:33:00,1.5984,1.5986,1.5983,1.5985,46200000.0
2008-02-26 01:34:00,1.5985,1.5986,1.5982,1.5985,44400000.0
2008-02-26 01:35:00,1.5985,1.5985,1.5983,1.5983,78500000.0
2008-02-26 01:36:00,1.5983,1.5984,1.5981,1.5981,38400000.0
2008-02-26 01:37:00,1.5981,1.5983,1.598,1.5983,76300000.0
2008-02-26 01:38:00,1.5983,1.5984,1.5983,1.5984,28500000.0
2008-02-26 01:39:00,1.5984,1.5987,1.5983,1.5986,67800000.0
2008-02-26 01:40:00,1.5986,1.5988,1.5986,1.5987,28200000.0
2008-02-26 01:41:00,1.5987,1.5988,1.5986,1.5986,56000000.0
2008-02-26 01:42:00,1.5986,1.5987,1.59815,1.5984,84000000.0
2008-02-26 01:43:00,1.5984,1.5984,1.5981,1.5981,18900000.0
2008-02-26 01:44:00,1.5981,1.5983,1.5981,1.5981,14000000.0
2008-02-26 01:45:00,1.5981,1.5982,1.5979,1.5981,74100000.0
2008-02-26 01:46:00,1.5981,1.5981,1.5979,1.5981,63000000.0
2008-02-26 01:47:00,1.5981,1.5983,1.5981,1.5982,25400000.0
2008-02-26 01:48:00,1.5982,1.5983,1.5979,1.598,39200000.0
2008-02-26 01:49:00,1.598,1.5981,1.5979,1.598,39400000.0
2008-02-26 01:50:00,1.598,1.598,1.5978,1.5979,38400000.0
2008-02-26 01:51:00,1.5979,1.598,1.5976,1.5979,77900000.0
2008-02-26 01:52:00,1.5979,1.598,1.5976,1.5978,42600000.0
2008-02-26 01:53:00,1.5978,1.5979,1.5977,1.5977,76000000.0
2008-02-26 01:54:00,1.5977,1.5981,1.5977,1.5981,72500000.0
2008-02-26 01:55:00,1.5983,1.5984,1.598,1.5982,27300000.0
2008-02-26 01:56:00,1.5982,1.5984,1.5982,1.5984,27100000.0
2008-02-26 01:57:00,1.5984,1.5986,1.5982,1.5986,56000000.0
2008-02-26 01:58:00,1.5986,1.5986,1.5985,1.5985,23200000.0
2008-02-26 01:59:00,1.5985,1.5986,1.5984,1.5986,17100000.0
2008-02-26 02:00:00,1.5986,1.5986,1.5985,1.5985,23400000.0
2008-02-26 02:01:00,1.5985,1.5987,1.5982,1.5982,33100000.0
2008-02-26 02:02:00,1.5982,1.5983,1.5982,1.5983,17000000.0
2008-02-26 02:03:00,1.5983,1.5983,1.5979,1.5983,78800000.0
2008-02-26 02:04:00,1.5983,1.5984,1.5981,1.5981,46900000.0
2008-02-26 02:05:00,1.5981,1.5984,1.5981,1.5983,64400000.0
2008-02-26 02:06:00,1.5983,1.5984,1.5981,1.5982,61200000.0
2008-02-26 02:07:00,1.5982,1.5983,1.5982,1.5982,85400000.0
2008-02-26 02:08:00,1.5982,1.5984,1.5978,1.5979,158800000.0
2008-02-26 02:09:00,1.5979,1.5981,1.5977,1.5979,114400000.0
2008-02-26 02:10:00,1.5979,1.598,1.5977,1.5979,145400000.0
2008-02-26 02:11:00,1.5979,1.598,1.5979,1.5979,60500000.0
2008-02-26 02:12:00,1.5979,1.5982,1.5979,1.5981,82700000.0
2008-02-26 02:13:00,1.5981,1.5982,1.5979,1.5981,63500000.0
2008-02-26 02:14:00,1.5981,1.5981,1.5977,1.5978,73200000.0
2008-02-26 02:15:00,1.5979,1.5979,1.597,1.5972,102700000.0
2008-02-26 02:16:00,1.5972,1.5976,1.5969,1.5976,130700000.0
2008-02-26 02:17:00,1.5976,1.5978,1.5969,1.5971,131100000.0
2008-02-26 02:18:00,1.5971,1.5974,1.5971,1.5971,132000000.0
2008-02-26 02:19:00,1.5971,1.5971,1.5966,1.597,132600000.0
2008-02-26 02:20:00,1.5971,1.5971,1.5962,1.5962,111300000.0
2008-02-26 02:21:00,1.596,1.5967,1.5958,1.5966,144000000.0
2008-02-26 02:22:00,1.5967,1.597,1.5966,1.5969,168200000.0
2008-02-26 02:23:00,1.5969,1.597,1.5965,1.5965,146900000.0
2008-02-26 02:24:00,1.5964,1.5965,1.596,1.59605,162400000.0
2008-02-26 02:25:00,1.59605,1.5965,1.59605,1.5964,120800000.0
2008-02-26 02:26:00,1.5964,1.5966,1.5964,1.5964,135000000.0
2008-02-26 02:27:00,1.5963,1.5965,1.5963,1.5965,63800000.0
2008-02-26 02:28:00,1.5965,1.5966,1.5965,1.5965,23200000.0
2008-02-26 02:29:00,1.5965,1.5968,1.5963,1.5965,56700000.0
2008-02-26 02:30:00,1.5965,1.5966,1.5964,1.5965,111700000.0
2008-02-26 02:31:00,1.5965,1.5966,1.5965,1.5966,80800000.0
2008-02-26 02:32:00,1.5966,1.5966,1.5962,1.5963,104800000.0
2008-02-26 02:33:00,1.5963,1.5964,1.5961,1.5961,180800000.0
2008-02-26 02:34:00,1.5961,1.5963,1.5961,1.5963,29100000.0
2008-02-26 02:35:00,1.5963,1.5964,1.5962,1.5964,121100000.0
2008-02-26 02:36:00,1.5963,1.5965,1.5963,1.5963,115300000.0
2008-02-26 02:37:00,1.5963,1.5965,1.5963,1.5963,169000000.0
2008-02-26 02:38:00,1.5963,1.5966,1.5963,1.5966,172300000.0
2008-02-26 02:39:00,1.5966,1.5967,1.5964,1.5966,153100000.0
2008-02-26 02:40:00,1.5967,1.5969,1.5966,1.5966,107000000.0
2008-02-26 02:41:00,1.5966,1.5968,1.5966,1.5968,87400000.0
2008-02-26 02:42:00,1.5968,1.5969,1.5966,1.5967,87600000.0
2008-02-26 02:43:00,1.5967,1.5968,1.5965,1.5968,97500000.0
2008-02-26 02:44:00,1.5968,1.5968,1.59665,1.5967,20000000.0
2008-02-26 02:45:00,1.5967,1.5974,1.5967,1.5967,123800000.0
2008-02-26 02:46:00,1.5967,1.5974,1.5967,1.5973,109100000.0
2008-02-26 02:47:00,1.5972,1.5976,1.5971,1.5971,206200000.0
2008-02-26 02:48:00,1.5971,1.5978,1.5971,1.5978,248100000.0
2008-02-26 02:49:00,1.5978,1.5978,1.5973,1.5975,196800000.0
2008-02-26 02:50:00,1.5975,1.5979,1.5973,1.5976,225200000.0
2008-02-26 02:51:00,1.5976,1.5978,1.5975,1.5977,153200000.0
2008-02-26 02:52:00,1.5976,1.5979,1.5975,1.5978,145300000.0
2008-02-26 02:53:00,1.5978,1.598,1.5969,1.5969,198200000.0
2008-02-26 02:54:00,1.5969,1.5971,1.5968,1.5968,86100000.0
2008-02-26 02:55:00,1.5968,1.5971,1.5967,1.5968,129600000.0
2008-02-26 02:56:00,1.5968,1.597,1.5968,1.5969,84000000.0
2008-02-26 02:57:00,1.5969,1.597,1.5968,1.597,194100000.0
2008-02-26 02:58:00,1.597,1.5973,1.5969,1.5971,116100000.0
2008-02-26 02:59:00,1.5971,1.5974,1.5971,1.5973,141100000.0
2008-02-26 03:00:00,1.5973,1.5977,1.5968,1.597,151800000.0
2008-02-26 03:01:00,1.597,1.5971,1.5968,1.5971,121000000.0
2008-02-26 03:02:00,1.5971,1.5972,1.597,1.5971,117900000.0
2008-02-26 03:03:00,1.5971,1.5971,1.5968,1.5968,90500000.0
2008-02-26 03:04:00,1.5968,1.5968,1.5965,1.5965,151000000.0
2008-02-26 03:05:00,1.5965,1.5967,1.596,1.5963,168000000.0
2008-02-26 03:06:00,1.5963,1.5965,1.5963,1.5963,76300000.0
2008-02-26 03:07:00,1.5963,1.5963,1.5958,1.5958,153200000.0
2008-02-26 03:08:00,1.5958,1.5961,1.5958,1.5959,60900000.0
2008-02-26 03:09:00,1.5959,1.5959,1.5956,1.5959,122500000.0
2008-02-26 03:10:00,1.5959,1.5962,1.5958,1.5958,134100000.0
2008-02-26 03:11:00,1.5958,1.5961,1.5958,1.5961,53300000.0
2008-02-26 03:12:00,1.5961,1.5961,1.5957,1.5957,49800000.0
2008-02-26 03:13:00,1.5957,1.5959,1.5956,1.5959,98300000.0
2008-02-26 03:14:00,1.5959,1.596,1.5959,1.5959,121100000.0
2008-02-26 03:15:00,1.5959,1.596,1.5959,1.596,57800000.0
2008-02-26 03:16:00,1.596,1.596,1.596,1.596,27200000.0
2008-02-26 03:17:00,1.596,1.596,1.59595,1.59595,67000000.0
2008-02-26 03:18:00,1.59595,1.596,1.59595,1.59595,34300000.0
2008-02-26 03:19:00,1.59595,1.59595,1.5959,1.5959,29700000.0
2008-02-26 03:20:00,1.5959,1.596,1.5957,1.5959,96000000.0
2008-02-26 03:21:00,1.5959,1.5959,1.5959,1.5959,36000000.0
2008-02-26 03:22:00,1.5959,1.5961,1.5959,1.596,123600000.0
2008-02-26 03:23:00,1.596,1.5961,1.596,1.596,34200000.0
2008-02-26 03:24:00,1.596,1.596,1.596,1.596,46100000.0
2008-02-26 03:25:00,1.596,1.5963,1.596,1.5963,155200000.0
2008-02-26 03:26:00,1.5963,1.5976,1.5963,1.5976,217400000.0
2008-02-26 03:27:00,1.5973,1.5973,1.5963,1.5964,209700000.0
2008-02-26 03:28:00,1.5964,1.5964,1.5962,1.5963,123600000.0
2008-02-26 03:29:00,1.5963,1.597,1.5963,1.597,117800000.0
2008-02-26 03:30:00,1.597,1.5973,1.5969,1.5973,60200000.0
2008-02-26 03:31:00,1.5973,1.5979,1.5973,1.5977,164000000.0
2008-02-26 03:32:00,1.5977,1.5982,1.5977,1.5982,305100000.0
2008-02-26 03:33:00,1.5983,1.5983,1.5976,1.598,257100000.0
2008-02-26 03:34:00,1.598,1.598,1.5978,1.598,111800000.0
2008-02-26 03:35:00,1.598,1.5981,1.598,1.5981,27700000.0
2008-02-26 03:36:00,1.5981,1.5981,1.5981,1.5981,25200000.0
2008-02-26 03:37:00,1.5981,1.5982,1.5979,1.5979,89200000.0
2008-02-26 03:38:00,1.5979,1.5981,1.5979,1.5981,46000000.0
2008-02-26 03:39:00,1.5981,1.5984,1.5981,1.5984,51800000.0
2008-02-26 03:40:00,1.5984,1.5992,1.5983,1.5983,146600000.0
2008-02-26 03:41:00,1.5983,1.5984,1.5976,1.5981,194700000.0
2008-02-26 03:42:00,1.5981,1.5983,1.5981,1.59815,138600000.0
2008-02-26 03:43:00,1.59815,1.5984,1.5981,1.5984,167100000.0
2008-02-26 03:44:00,1.5984,1.5984,1.59755,1.5977,221500000.0
2008-02-26 03:45:00,1.5977,1.5982,1.5977,1.5977,192400000.0
2008-02-26 03:46:00,1.5977,1.5979,1.5977,1.5977,104300000.0
2008-02-26 03:47:00,1.5977,1.5985,1.5977,1.5985,192800000.0
2008-02-26 03:48:00,1.5985,1.599,1.5985,1.5987,116300000.0
2008-02-26 03:49:00,1.5987,1.5987,1.5984,1.5984,72300000.0
2008-02-26 03:50:00,1.5984,1.5987,1.5981,1.5983,74300000.0
2008-02-26 03:51:00,1.5983,1.5985,1.5983,1.5983,171700000.0
2008-02-26 03:52:00,1.5983,1.5984,1.5981,1.5981,167300000.0
2008-02-26 03:53:00,1.5981,1.5981,1.5981,1.5981,84200000.0
2008-02-26 03:54:00,1.5981,1.5981,1.598,1.598,97900000.0
2008-02-26 03:55:00,1.598,1.5982,1.598,1.5981,95000000.0
2008-02-26 03:56:00,1.5981,1.5982,1.5977,1.5977,119100000.0
2008-02-26 03:57:00,1.5977,1.5979,1.5968,1.59685,88700000.0
2008-02-26 03:58:00,1.59685,1.5973,1.5967,1.5971,215500000.0
2008-02-26 03:59:00,1.5971,1.5974,1.597,1.5972,94300000.0
2008-02-26 04:00:00,1.5972,1.5974,1.5972,1.5974,156000000.0
2008-02-26 04:01:00,1.5974,1.5974,1.5969,1.5969,108500000.0
2008-02-26 04:02:00,1.5969,1.5969,1.596,1.5962,259200000.0
2008-02-26 04:03:00,1.5962,1.5967,1.5961,1.5964,186000000.0
2008-02-26 04:04:00,1.5964,1.5966,1.5964,1.5965,175700000.0
2008-02-26 04:05:00,1.5965,1.5965,1.5963,1.5963,86900000.0
2008-02-26 04:06:00,1.5963,1.5966,1.5963,1.5966,139200000.0
2008-02-26 04:07:00,1.5966,1.5966,1.5964,1.5964,81100000.0
2008-02-26 04:08:00,1.5964,1.5964,1.5963,1.5963,53500000.0
2008-02-26 04:09:00,1.5963,1.5965,1.5963,1.5964,55400000.0
2008-02-26 04:10:00,1.5965,1.5969,1.5964,1.5966,143500000.0
2008-02-26 04:11:00,1.5966,1.5966,1.5961,1.5964,92700000.0
2008-02-26 04:12:00,1.5964,1.5965,1.5964,1.5964,38200000.0
2008-02-26 04:13:00,1.5964,1.5964,1.5964,1.5964,53500000.0
2008-02-26 04:14:00,1.5964,1.5964,1.5964,1.5964,54000000.0
2008-02-26 04:15:00,1.5964,1.5967,1.5964,1.5966,71000000.0
2008-02-26 04:16:00,1.5966,1.5969,1.5966,1.5966,34400000.0
2008-02-26 04:17:00,1.5966,1.5969,1.5966,1.5969,33600000.0
2008-02-26 04:18:00,1.5969,1.5969,1.5966,1.5966,26900000.0
2008-02-26 04:19:00,1.5966,1.5966,1.5964,1.5966,68800000.0
2008-02-26 04:20:00,1.5966,1.5966,1.5964,1.5966,74900000.0
2008-02-26 04:21:00,1.5966,1.5967,1.5966,1.5966,32800000.0
2008-02-26 04:22:00,1.5966,1.5966,1.5966,1.5966,6800000.0
2008-02-26 04:23:00,1.5966,1.5975,1.5966,1.5975,61700000.0
2008-02-26 04:24:00,1.5975,1.5975,1.5972,1.5973,52400000.0
2008-02-26 04:25:00,1.5973,1.5974,1.5966,1.5968,67300000.0
2008-02-26 04:26:00,1.5968,1.597,1.5968,1.597,8800000.0
2008-02-26 04:27:00,1.597,1.597,1.5968,1.5969,23300000.0
2008-02-26 04:28:00,1.5969,1.597,1.5969,1.597,27300000.0
2008-02-26 04:29:00,1.597,1.597,1.5968,1.5968,32500000.0
2008-02-26 04:30:00,1.5968,1.597,1.5965,1.5967,65500000.0
2008-02-26 04:31:00,1.5967,1.5967,1.5964,1.5966,90100000.0
2008-02-26 04:32:00,1.5966,1.5967,1.5964,1.5967,107600000.0
2008-02-26 04:33:00,1.5967,1.5967,1.5967,1.5967,154900000.0
2008-02-26 04:34:00,1.5967,1.5969,1.5965,1.5966,73100000.0
2008-02-26 04:35:00,1.5966,1.5966,1.5966,1.5966,27500000.0
2008-02-26 04:36:00,1.5966,1.5966,1.5964,1.5966,43700000.0
2008-02-26 04:37:00,1.5966,1.5967,1.5958,1.5958,67900000.0
2008-02-26 04:38:00,1.5958,1.5964,1.5958,1.5964,127900000.0
2008-02-26 04:39:00,1.5964,1.5969,1.5964,1.5969,59400000.0
2008-02-26 04:40:00,1.5969,1.5969,1.596,1.5965,44300000.0
2008-02-26 04:41:00,1.5963,1.5965,1.5962,1.5965,24800000.0
2008-02-26 04:42:00,1.5965,1.5967,1.5964,1.5966,31900000.0
2008-02-26 04:43:00,1.5966,1.5966,1.5961,1.5963,41200000.0
2008-02-26 04:44:00,1.5963,1.5967,1.59605,1.5966,32300000.0
2008-02-26 04:45:00,1.59645,1.5966,1.5964,1.5964,20900000.0
2008-02-26 04:46:00,1.5964,1.5964,1.5963,1.5963,17600000.0
2008-02-26 04:47:00,1.5963,1.5963,1.5962,1.5962,21300000.0
2008-02-26 04:48:00,1.5962,1.5965,1.5962,1.5965,18400000.0
2008-02-26 04:49:00,1.5965,1.5965,1.5963,1.5963,14000000.0
2008-02-26 04:50:00,1.5963,1.5963,1.5959,1.596,40800000.0
2008-02-26 04:51:00,1.596,1.5961,1.5959,1.5959,17200000.0
2008-02-26 04:52:00,1.5959,1.5961,1.5959,1.5959,26000000.0
2008-02-26 04:53:00,1.5959,1.5962,1.5959,1.5961,26000000.0
2008-02-26 04:54:00,1.5961,1.5961,1.5961,1.5961,8800000.0
2008-02-26 04:55:00,1.5961,1.5961,1.5959,1.596,14000000.0
2008-02-26 04:56:00,1.596,1.596,1.59595,1.59595,59700000.0
2008-02-26 04:57:00,1.59595,1.59595,1.59595,1.59595,54400000.0
2008-02-26 04:58:00,1.59595,1.59605,1.59595,1.59595,97100000.0
2008-02-26 04:59:00,1.59595,1.59605,1.59595,1.59605,52500000.0
2008-02-26 05:00:00,1.59605,1.5962,1.59585,1.5962,90400000.0
2008-02-26 05:01:00,1.5962,1.5965,1.5962,1.5962,39800000.0
2008-02-26 05:02:00,1.5962,1.59625,1.5962,1.5962,14000000.0
2008-02-26 05:03:00,1.5962,1.5964,1.5962,1.5962,22800000.0
2008-02-26 05:04:00,1.5962,1.59625,1.5962,1.59625,15200000.0
2008-02-26 05:05:00,1.59625,1.59635,1.59625,1.59635,41600000.0
2008-02-26 05:06:00,1.59635,1.59635,1.59635,1.59635,36000000.0
2008-02-26 05:07:00,1.59635,1.59635,1.59585,1.59585,36500000.0
2008-02-26 05:08:00,1.59585,1.596,1.59585,1.59585,26000000.0
2008-02-26 05:09:00,1.59585,1.59595,1.5954,1.5956,60000000.0
2008-02-26 05:10:00,1.5956,1.5959,1.59545,1.5956,63100000.0
2008-02-26 05:11:00,1.5956,1.5959,1.5956,1.5958,26000000.0
2008-02-26 05:12:00,1.5958,1.5959,1.5954,1.59555,51000000.0
2008-02-26 05:13:00,1.59555,1.5958,1.5955,1.5957,97400000.0
2008-02-26 05:14:00,1.5957,1.5959,1.5955,1.5959,42900000.0
2008-02-26 05:15:00,1.5959,1.5959,1.59575,1.5958,25400000.0
2008-02-26 05:16:00,1.5958,1.5963,1.59565,1.59625,72600000.0
2008-02-26 05:17:00,1.59625,1.59625,1.5961,1.5961,9800000.0
2008-02-26 05:18:00,1.5961,1.5961,1.5961,1.5961,10000000.0
2008-02-26 05:19:00,1.5961,1.5962,1.5961,1.5961,16600000.0
2008-02-26 05:20:00,1.5961,1.5961,1.5961,1.5961,10900000.0
2008-02-26 05:21:00,1.5961,1.5962,1.5961,1.5962,14300000.0
2008-02-26 05:22:00,1.5962,1.59625,1.59615,1.59615,30500000.0
2008-02-26 05:23:00,1.59615,1.59615,1.5961,1.5961,33700000.0
2008-02-26 05:24:00,1.5961,1.59615,1.5961,1.59615,11600000.0
2008-02-26 05:25:00,1.59615,1.59615,1.5961,1.59615,40900000.0
2008-02-26 05:26:00,1.59615,1.59615,1.59605,1.59605,69200000.0
2008-02-26 05:27:00,1.59605,1.5962,1.59605,1.5962,37200000.0
2008-02-26 05:28:00,1.5962,1.5963,1.5962,1.5963,10000000.0
2008-02-26 05:29:00,1.5963,1.5963,1.5963,1.5963,6800000.0
2008-02-26 05:30:00,1.5963,1.59635,1.5963,1.5963,12400000.0
2008-02-26 05:31:00,1.5963,1.5963,1.59615,1.59615,61200000.0
2008-02-26 05:32:00,1.59615,1.59615,1.596,1.596,26000000.0
2008-02-26 05:33:00,1.596,1.596,1.59565,1.59565,62800000.0
2008-02-26 05:34:00,1.59565,1.5958,1.5956,1.5956,16000000.0
2008-02-26 05:35:00,1.5956,1.5957,1.5955,1.5955,19200000.0
2008-02-26 05:36:00,1.5955,1.596,1.5955,1.59575,37700000.0
2008-02-26 05:37:00,1.59565,1.5958,1.5955,1.5958,94000000.0
2008-02-26 05:38:00,1.5958,1.5958,1.5955,1.59565,65600000.0
2008-02-26 05:39:00,1.59565,1.5958,1.59565,1.5958,74400000.0
2008-02-26 05:40:00,1.5958,1.5958,1.5955,1.5955,32800000.0
2008-02-26 05:41:00,1.5955,1.59565,1.5955,1.59565,51300000.0
2008-02-26 05:42:00,1.59565,1.5959,1.59565,1.5958,43300000.0
2008-02-26 05:43:00,1.5958,1.5958,1.5955,1.5955,55200000.0
2008-02-26 05:44:00,1.5955,1.59575,1.5955,1.59565,45100000.0
2008-02-26 05:45:00,1.59565,1.59565,1.59555,1.59555,94800000.0
2008-02-26 05:46:00,1.59555,1.59565,1.59555,1.59565,48000000.0
2008-02-26 05:47:00,1.59565,1.59585,1.5955,1.59555,44500000.0
2008-02-26 05:48:00,1.59555,1.5956,1.59555,1.59555,6800000.0
2008-02-26 05:49:00,1.59555,1.59555,1.5955,1.5955,14300000.0
2008-02-26 05:50:00,1.5955,1.5955,1.5953,1.59545,15000000.0
2008-02-26 05:51:00,1.59545,1.59545,1.5951,1.5952,28500000.0
2008-02-26 05:52:00,1.5952,1.5953,1.5952,1.5953,10400000.0
2008-02-26 05:53:00,1.5953,1.5953,1.5952,1.5952,31600000.0
2008-02-26 05:54:00,1.5952,1.5955,1.5952,1.59535,32900000.0
2008-02-26 05:55:00,1.59535,1.59575,1.5952,1.59535,36300000.0
2008-02-26 05:56:00,1.59535,1.59535,1.5953,1.59535,70000000.0
2008-02-26 05:57:00,1.59535,1.59535,1.5952,1.5952,40300000.0
2008-02-26 05:58:00,1.5952,1.5955,1.5952,1.5955,79100000.0
2008-02-26 05:59:00,1.5955,1.5956,1.5953,1.5953,16400000.0
2008-02-26 06:00:00,1.5953,1.5953,1.5952,1.5953,15200000.0
2008-02-26 06:01:00,1.5953,1.5955,1.5951,1.5955,30400000.0
2008-02-26 06:02:00,1.59535,1.5956,1.5953,1.5953,47500000.0
2008-02-26 06:03:00,1.5953,1.5954,1.5953,1.5953,40800000.0
2008-02-26 06:04:00,1.5953,1.5954,1.5953,1.5954,46000000.0
2008-02-26 06:05:00,1.5954,1.5954,1.59525,1.59525,65300000.0
2008-02-26 06:06:00,1.59525,1.5954,1.59505,1.59535,104800000.0
2008-02-26 06:07:00,1.5953,1.5954,1.59475,1.5952,93600000.0
2008-02-26 06:08:00,1.5952,1.5952,1.59495,1.595,100800000.0
2008-02-26 06:09:00,1.59515,1.59525,1.5949,1.5949,66400000.0
2008-02-26 06:10:00,1.5949,1.5951,1.5948,1.5948,70800000.0
2008-02-26 06:11:00,1.59485,1.5951,1.5948,1.595,19100000.0
2008-02-26 06:12:00,1.595,1.5955,1.5948,1.5953,66800000.0
2008-02-26 06:13:00,1.59535,1.5954,1.595,1.5951,122000000.0
2008-02-26 06:14:00,1.5951,1.5951,1.595,1.595,20000000.0
2008-02-26 06:15:00,1.595,1.59505,1.5949,1.595,51200000.0
2008-02-26 06:16:00,1.595,1.5951,1.595,1.5951,19200000.0
2008-02-26 06:17:00,1.59515,1.59565,1.59505,1.59505,56000000.0
2008-02-26 06:18:00,1.59505,1.5952,1.595,1.5952,28300000.0
2008-02-26 06:19:00,1.5952,1.5956,1.5952,1.5955,38900000.0
2008-02-26 06:20:00,1.5955,1.5962,1.5955,1.5962,68800000.0
2008-02-26 06:21:00,1.5962,1.5964,1.5959,1.5959,56800000.0
2008-02-26 06:22:00,1.5959,1.5963,1.5959,1.5963,54500000.0
2008-02-26 06:23:00,1.5963,1.5971,1.5963,1.5971,46100000.0
2008-02-26 06:24:00,1.5971,1.5971,1.5966,1.5966,22400000.0
2008-02-26 06:25:00,1.5966,1.5967,1.5962,1.5966,24800000.0
2008-02-26 06:26:00,1.5966,1.5967,1.59655,1.5966,19600000.0
2008-02-26 06:27:00,1.5966,1.5968,1.5963,1.5965,84100000.0
2008-02-26 06:28:00,1.5965,1.59655,1.5965,1.5965,27500000.0
2008-02-26 06:29:00,1.5965,1.5965,1.5962,1.5964,79600000.0
2008-02-26 06:30:00,1.5964,1.5964,1.59585,1.59585,38000000.0
2008-02-26 06:31:00,1.59585,1.59615,1.59575,1.59575,48000000.0
2008-02-26 06:32:00,1.59575,1.5962,1.59575,1.5961,36400000.0
2008-02-26 06:33:00,1.5961,1.5962,1.59585,1.59595,48400000.0
2008-02-26 06:34:00,1.59595,1.59595,1.5959,1.5959,28400000.0
2008-02-26 06:35:00,1.5959,1.5961,1.5959,1.596,46200000.0
2008-02-26 06:36:00,1.596,1.59615,1.596,1.59615,31700000.0
2008-02-26 06:37:00,1.59615,1.59615,1.5961,1.59615,17600000.0
2008-02-26 06:38:00,1.59615,1.5965,1.59605,1.5964,40600000.0
2008-02-26 06:39:00,1.5964,1.5965,1.5962,1.5965,20000000.0
2008-02-26 06:40:00,1.5965,1.5966,1.59645,1.5966,16800000.0
2008-02-26 06:41:00,1.5966,1.5966,1.5965,1.5966,23600000.0
2008-02-26 06:42:00,1.5966,1.59705,1.5966,1.59705,65800000.0
2008-02-26 06:43:00,1.59705,1.5973,1.597,1.59715,71300000.0
2008-02-26 06:44:00,1.59715,1.5973,1.5967,1.5968,50000000.0
2008-02-26 06:45:00,1.5968,1.5969,1.5964,1.5968,42500000.0
2008-02-26 06:46:00,1.5968,1.59695,1.5966,1.5967,38300000.0
2008-02-26 06:47:00,1.5967,1.597,1.5967,1.597,28500000.0
2008-02-26 06:48:00,1.597,1.59715,1.59695,1.59695,69400000.0
2008-02-26 06:49:00,1.5968,1.59695,1.5968,1.59695,33200000.0
2008-02-26 06:50:00,1.59695,1.5971,1.5968,1.5971,24200000.0
2008-02-26 06:51:00,1.5971,1.5977,1.5969,1.59745,68200000.0
2008-02-26 06:52:00,1.59745,1.59755,1.5972,1.5972,41400000.0
2008-02-26 06:53:00,1.5972,1.5972,1.5972,1.5972,7600000.0
2008-02-26 06:54:00,1.5972,1.5972,1.5968,1.5969,32800000.0
2008-02-26 06:55:00,1.5969,1.5969,1.5967,1.59675,27400000.0
2008-02-26 06:56:00,1.59675,1.59695,1.5966,1.59675,68700000.0
2008-02-26 06:57:00,1.59685,1.5969,1.5967,1.5969,57200000.0
2008-02-26 06:58:00,1.5969,1.5969,1.5967,1.5967,18800000.0
2008-02-26 06:59:00,1.5967,1.59675,1.5967,1.59675,16000000.0
2008-02-26 07:00:00,1.59675,1.5968,1.59655,1.59655,22000000.0
2008-02-26 07:01:00,1.59655,1.5971,1.5964,1.5971,34000000.0
2008-02-26 07:02:00,1.5971,1.5971,1.5968,1.5968,33100000.0
2008-02-26 07:03:00,1.5968,1.5975,1.5968,1.5969,52000000.0
2008-02-26 07:04:00,1.5969,1.5976,1.5967,1.5975,47700000.0
2008-02-26 07:05:00,1.5975,1.59775,1.5973,1.5974,52500000.0
2008-02-26 07:06:00,1.5974,1.5974,1.5973,1.5973,20000000.0
2008-02-26 07:07:00,1.5973,1.5974,1.59705,1.5971,69200000.0
2008-02-26 07:08:00,1.5971,1.5973,1.59685,1.59685,28400000.0
2008-02-26 07:09:00,1.59685,1.597,1.5968,1.59685,36800000.0
2008-02-26 07:10:00,1.59685,1.597,1.59685,1.59695,44400000.0
2008-02-26 07:11:00,1.59695,1.5973,1.5969,1.5971,77600000.0
2008-02-26 07:12:00,1.5971,1.5973,1.5971,1.5971,24400000.0
2008-02-26 07:13:00,1.5971,1.59715,1.5971,1.5971,16000000.0
2008-02-26 07:14:00,1.5971,1.5973,1.5971,1.5973,8800000.0
2008-02-26 07:15:00,1.5973,1.5973,1.5971,1.5971,16200000.0
2008-02-26 07:16:00,1.5971,1.5971,1.59685,1.59685,16800000.0
2008-02-26 07:17:00,1.59685,1.597,1.59685,1.59685,42000000.0
2008-02-26 07:18:00,1.59685,1.59685,1.5967,1.5967,21200000.0
2008-02-26 07:19:00,1.5967,1.59695,1.5967,1.59685,39200000.0
2008-02-26 07:20:00,1.59685,1.59685,1.59655,1.59655,25200000.0
2008-02-26 07:21:00,1.59655,1.59655,1.59655,1.59655,12000000.0
2008-02-26 07:22:00,1.59655,1.5968,1.59655,1.5968,54000000.0
2008-02-26 07:23:00,1.5968,1.5968,1.5964,1.5964,14800000.0
2008-02-26 07:24:00,1.5964,1.5965,1.5961,1.59615,48400000.0
2008-02-26 07:25:00,1.5962,1.5965,1.5962,1.5965,31600000.0
2008-02-26 07:26:00,1.5965,1.5967,1.5964,1.5965,30000000.0
2008-02-26 07:27:00,1.59655,1.5967,1.5965,1.5965,22000000.0
2008-02-26 07:28:00,1.5965,1.5965,1.5964,1.5964,42400000.0
2008-02-26 07:29:00,1.5964,1.5965,1.59625,1.5964,29700000.0
2008-02-26 07:30:00,1.5964,1.5967,1.5964,1.5967,23600000.0
2008-02-26 07:31:00,1.5967,1.59715,1.5966,1.59715,24400000.0
2008-02-26 07:32:00,1.59715,1.5972,1.59675,1.5972,65800000.0
2008-02-26 07:33:00,1.5972,1.5974,1.59675,1.59735,123200000.0
2008-02-26 07:34:00,1.59735,1.59795,1.59725,1.5978,57800000.0
2008-02-26 07:35:00,1.5978,1.5978,1.59735,1.5976,41600000.0
2008-02-26 07:36:00,1.5976,1.5982,1.5976,1.5979,129400000.0
2008-02-26 07:37:00,1.5979,1.5979,1.5971,1.5971,105500000.0
2008-02-26 07:38:00,1.5971,1.5973,1.5969,1.5971,30400000.0
2008-02-26 07:39:00,1.5971,1.5972,1.5969,1.597,34000000.0
2008-02-26 07:40:00,1.597,1.597,1.5967,1.597,23600000.0
2008-02-26 07:41:00,1.597,1.5971,1.5968,1.59685,18400000.0
2008-02-26 07:42:00,1.59685,1.5969,1.5967,1.5969,20400000.0
2008-02-26 07:43:00,1.5969,1.597,1.5967,1.5968,27800000.0
2008-02-26 07:44:00,1.5968,1.5971,1.5968,1.597,36000000.0
2008-02-26 07:45:00,1.597,1.5972,1.5968,1.5971,25700000.0
2008-02-26 07:46:00,1.5971,1.5973,1.5967,1.5968,28000000.0
2008-02-26 07:47:00,1.5968,1.5969,1.5967,1.5968,22400000.0
2008-02-26 07:48:00,1.5968,1.5969,1.5967,1.5969,25200000.0
2008-02-26 07:49:00,1.5969,1.5974,1.5969,1.5973,33600000.0
2008-02-26 07:50:00,1.5973,1.5974,1.5972,1.5973,19600000.0
2008-02-26 07:51:00,1.5973,1.5974,1.5972,1.5974,16000000.0
2008-02-26 07:52:00,1.5974,1.5974,1.5973,1.5974,25600000.0
2008-02-26 07:53:00,1.5974,1.5978,1.5974,1.5977,29200000.0
2008-02-26 07:54:00,1.5977,1.5979,1.5972,1.5978,32200000.0
2008-02-26 07:55:00,1.5978,1.598,1.5977,1.5978,29200000.0
2008-02-26 07:56:00,1.5978,1.5983,1.5977,1.5983,43600000.0
2008-02-26 07:57:00,1.5982,1.5983,1.5978,1.5978,38000000.0
2008-02-26 07:58:00,1.5978,1.598,1.5978,1.5978,16800000.0
2008-02-26 07:59:00,1.5978,1.5978,1.5975,1.59765,19600000.0
2008-02-26 08:00:00,1.5977,1.5978,1.5969,1.5969,43200000.0
2008-02-26 08:01:00,1.5969,1.5974,1.5969,1.5974,33000000.0
2008-02-26 08:02:00,1.5974,1.5974,1.597,1.5971,28300000.0
2008-02-26 08:03:00,1.5971,1.5971,1.5971,1.5971,7600000.0
2008-02-26 08:04:00,1.5971,1.5971,1.5971,1.5971,7600000.0
2008-02-26 08:05:00,1.5971,1.5972,1.5969,1.597,25600000.0
2008-02-26 08:06:00,1.597,1.5971,1.5968,1.5968,26800000.0
2008-02-26 08:07:00,1.5968,1.5973,1.5968,1.5968,30400000.0
2008-02-26 08:08:00,1.59685,1.597,1.5967,1.5969,19700000.0
2008-02-26 08:09:00,1.5968,1.5968,1.5968,1.5968,14400000.0
2008-02-26 08:10:00,1.5968,1.5971,1.5968,1.5969,17200000.0
2008-02-26 08:11:00,1.5969,1.5974,1.5969,1.5974,22400000.0
2008-02-26 08:12:00,1.5974,1.5977,1.5972,1.5977,42000000.0
2008-02-26 08:13:00,1.5977,1.5983,1.5977,1.5981,28000000.0
2008-02-26 08:14:00,1.5981,1.5983,1.5981,1.5983,18800000.0
2008-02-26 08:15:00,1.5983,1.5985,1.5981,1.5981,33600000.0
2008-02-26 08:16:00,1.5981,1.5982,1.5981,1.5981,20800000.0
2008-02-26 08:17:00,1.5981,1.59815,1.5979,1.5979,22000000.0
2008-02-26 08:18:00,1.5979,1.59795,1.5971,1.5974,61200000.0
2008-02-26 08:19:00,1.5974,1.5975,1.5972,1.5974,21600000.0
2008-02-26 08:20:00,1.5974,1.5974,1.5973,1.5973,16800000.0
2008-02-26 08:21:00,1.5973,1.5974,1.5971,1.5971,14400000.0
2008-02-26 08:22:00,1.5971,1.5971,1.597,1.5971,12400000.0
2008-02-26 08:23:00,1.5971,1.5971,1.5971,1.5971,16000000.0
2008-02-26 08:24:00,1.5971,1.5971,1.5971,1.5971,12800000.0
2008-02-26 08:25:00,1.5971,1.5974,1.597,1.597,39600000.0
2008-02-26 08:26:00,1.597,1.5974,1.597,1.5974,16200000.0
2008-02-26 08:27:00,1.5974,1.5976,1.5972,1.5973,22000000.0
2008-02-26 08:28:00,1.5973,1.5973,1.5971,1.5972,12000000.0
2008-02-26 08:29:00,1.5972,1.5974,1.5972,1.5973,17600000.0
2008-02-26 08:30:00,1.5973,1.5976,1.5972,1.5974,34600000.0
2008-02-26 08:31:00,1.5974,1.5975,1.5973,1.5975,16800000.0
2008-02-26 08:32:00,1.5975,1.5975,1.5975,1.5975,12400000.0
2008-02-26 08:33:00,1.5975,1.5976,1.5972,1.5972,12400000.0
2008-02-26 08:34:00,1.5972,1.5973,1.5971,1.5973,25600000.0
2008-02-26 08:35:00,1.5973,1.5973,1.5971,1.5971,17600000.0
2008-02-26 08:36:00,1.5971,1.5971,1.5969,1.5969,17200000.0
2008-02-26 08:37:00,1.5969,1.5971,1.5969,1.5971,16400000.0
2008-02-26 08:38:00,1.5971,1.5971,1.5967,1.5967,18400000.0
2008-02-26 08:39:00,1.5967,1.5968,1.596,1.5964,60400000.0
2008-02-26 08:40:00,1.5964,1.5971,1.5963,1.5969,33200000.0
2008-02-26 08:41:00,1.5969,1.5973,1.5969,1.5972,21600000.0
2008-02-26 08:42:00,1.5972,1.5972,1.5969,1.5971,21000000.0
2008-02-26 08:43:00,1.5971,1.5971,1.5971,1.5971,8000000.0
2008-02-26 08:44:00,1.5971,1.5975,1.5971,1.5974,27200000.0
2008-02-26 08:45:00,1.5974,1.5974,1.5969,1.5969,33900000.0
2008-02-26 08:46:00,1.5969,1.5971,1.5969,1.5971,32800000.0
2008-02-26 08:47:00,1.5971,1.5972,1.597,1.597,23500000.0
2008-02-26 08:48:00,1.597,1.5971,1.597,1.5971,10400000.0
2008-02-26 08:49:00,1.5971,1.5971,1.59685,1.59695,40600000.0
2008-02-26 08:50:00,1.59695,1.59695,1.5969,1.5969,16000000.0
2008-02-26 08:51:00,1.5969,1.5969,1.5967,1.5967,35900000.0
2008-02-26 08:52:00,1.5967,1.5967,1.5966,1.5966,34600000.0
2008-02-26 08:53:00,1.5966,1.5967,1.5966,1.59665,14000000.0
2008-02-26 08:54:00,1.59665,1.5969,1.59665,1.5969,32700000.0
2008-02-26 08:55:00,1.5969,1.5969,1.5965,1.5965,35300000.0
2008-02-26 08:56:00,1.5965,1.597,1.5965,1.59675,69100000.0
2008-02-26 08:57:00,1.59675,1.597,1.5967,1.5969,50500000.0
2008-02-26 08:58:00,1.5969,1.5969,1.59665,1.5967,35500000.0
2008-02-26 08:59:00,1.5967,1.597,1.59665,1.597,55100000.0
2008-02-26 09:00:00,1.597,1.5974,1.5968,1.5974,41200000.0
2008-02-26 09:01:00,1.5974,1.5974,1.5967,1.5967,33200000.0
2008-02-26 09:02:00,1.5967,1.5968,1.5967,1.5968,32000000.0
2008-02-26 09:03:00,1.5968,1.597,1.5968,1.5968,33200000.0
2008-02-26 09:04:00,1.5968,1.5976,1.5968,1.5974,38400000.0
2008-02-26 09:05:00,1.5974,1.5976,1.5972,1.5973,21400000.0
2008-02-26 09:06:00,1.5973,1.5975,1.5973,1.5974,16800000.0
2008-02-26 09:07:00,1.5974,1.5976,1.5974,1.5976,48000000.0
2008-02-26 09:08:00,1.5976,1.5976,1.5974,1.5974,25200000.0
2008-02-26 09:09:00,1.5974,1.5974,1.597,1.597,23600000.0
2008-02-26 09:10:00,1.597,1.5972,1.597,1.5972,18400000.0
2008-02-26 09:11:00,1.5972,1.5972,1.59665,1.5967,30800000.0
2008-02-26 09:12:00,1.5967,1.5972,1.59655,1.5971,46400000.0
2008-02-26 09:13:00,1.5971,1.5972,1.5968,1.5971,34000000.0
2008-02-26 09:14:00,1.5971,1.5973,1.5969,1.5969,30800000.0
2008-02-26 09:15:00,1.5969,1.5971,1.5967,1.5969,34000000.0
2008-02-26 09:16:00,1.5969,1.5972,1.5966,1.5971,23200000.0
2008-02-26 09:17:00,1.5971,1.5972,1.5969,1.597,40800000.0
2008-02-26 09:18:00,1.597,1.5974,1.5969,1.5973,71000000.0
2008-02-26 09:19:00,1.5973,1.5973,1.5973,1.5973,17200000.0
2008-02-26 09:20:00,1.5973,1.5973,1.5969,1.59695,61800000.0
2008-02-26 09:21:00,1.59695,1.5973,1.5969,1.5973,53600000.0
2008-02-26 09:22:00,1.5973,1.5974,1.5971,1.5974,18300000.0
2008-02-26 09:23:00,1.5974,1.5976,1.597,1.5971,77400000.0
2008-02-26 09:24:00,1.5971,1.59725,1.5971,1.5971,43900000.0
2008-02-26 09:25:00,1.5971,1.5973,1.597,1.59715,32500000.0
2008-02-26 09:26:00,1.59725,1.5974,1.59715,1.5974,104400000.0
2008-02-26 09:27:00,1.5974,1.5974,1.59715,1.59735,49900000.0
2008-02-26 09:28:00,1.59735,1.59735,1.597,1.597,125400000.0
2008-02-26 09:29:00,1.5971,1.5971,1.596,1.5966,48800000.0
2008-02-26 09:30:00,1.5966,1.5966,1.596,1.5961,54800000.0
2008-02-26 09:31:00,1.5961,1.5965,1.5959,1.5965,48400000.0
2008-02-26 09:32:00,1.5965,1.5969,1.5965,1.5969,31600000.0
2008-02-26 09:33:00,1.5969,1.597,1.5967,1.597,23600000.0
2008-02-26 09:34:00,1.597,1.597,1.5968,1.5969,18400000.0
2008-02-26 09:35:00,1.5969,1.5969,1.5969,1.5969,12800000.0
2008-02-26 09:36:00,1.5969,1.5969,1.5967,1.5968,22500000.0
2008-02-26 09:37:00,1.5968,1.5974,1.5968,1.5974,94600000.0
2008-02-26 09:38:00,1.5974,1.5975,1.5972,1.5972,41500000.0
2008-02-26 09:39:00,1.5972,1.5975,1.5968,1.597,74900000.0
2008-02-26 09:40:00,1.597,1.5973,1.5968,1.597,82800000.0
2008-02-26 09:41:00,1.597,1.5971,1.5969,1.5971,56400000.0
2008-02-26 09:42:00,1.5971,1.5972,1.597,1.597,46500000.0
2008-02-26 09:43:00,1.597,1.597,1.5967,1.597,70900000.0
2008-02-26 09:44:00,1.597,1.597,1.5967,1.5968,62000000.0
2008-02-26 09:45:00,1.5968,1.5969,1.5966,1.5969,36300000.0
2008-02-26 09:46:00,1.5969,1.5969,1.5967,1.5969,33200000.0
2008-02-26 09:47:00,1.5969,1.5974,1.5968,1.5973,46400000.0
2008-02-26 09:48:00,1.5973,1.5974,1.5969,1.5973,52000000.0
2008-02-26 09:49:00,1.5973,1.5973,1.5969,1.5973,48400000.0
2008-02-26 09:50:00,1.5973,1.5975,1.5969,1.5969,86000000.0
2008-02-26 09:51:00,1.5969,1.5971,1.5968,1.5971,30000000.0
2008-02-26 09:52:00,1.5971,1.5971,1.5963,1.5968,55200000.0
2008-02-26 09:53:00,1.5968,1.5969,1.5967,1.5967,63500000.0
2008-02-26 09:54:00,1.5967,1.59715,1.5966,1.59705,103800000.0
2008-02-26 09:55:00,1.59705,1.59715,1.5968,1.5969,98500000.0
2008-02-26 09:56:00,1.59685,1.59685,1.5958,1.5961,79200000.0
2008-02-26 09:57:00,1.5961,1.5962,1.5953,1.5956,106000000.0
2008-02-26 09:58:00,1.5956,1.5965,1.5956,1.5962,63200000.0
2008-02-26 09:59:00,1.5962,1.5964,1.5962,1.5963,63700000.0
2008-02-26 10:00:00,1.5963,1.5968,1.5961,1.5968,124900000.0
2008-02-26 10:01:00,1.5967,1.5968,1.5957,1.5957,105800000.0
2008-02-26 10:02:00,1.5957,1.5963,1.5957,1.5959,200000000.0
2008-02-26 10:03:00,1.5959,1.59675,1.5959,1.59675,149700000.0
2008-02-26 10:04:00,1.59675,1.5969,1.59665,1.59665,125000000.0
2008-02-26 10:05:00,1.59665,1.5974,1.59665,1.59715,151100000.0
2008-02-26 10:06:00,1.5973,1.59735,1.597,1.5971,90400000.0
2008-02-26 10:07:00,1.5971,1.5974,1.5971,1.5973,50300000.0
2008-02-26 10:08:00,1.5972,1.59755,1.59695,1.59735,138500000.0
2008-02-26 10:09:00,1.59735,1.5975,1.5968,1.5971,285600000.0
2008-02-26 10:10:00,1.5971,1.5976,1.59695,1.5974,53400000.0
2008-02-26 10:11:00,1.5974,1.5975,1.5971,1.5974,35200000.0
2008-02-26 10:12:00,1.5974,1.5974,1.59705,1.5971,78000000.0
2008-02-26 10:13:00,1.5972,1.5975,1.597,1.5975,45600000.0
2008-02-26 10:14:00,1.5975,1.5977,1.5974,1.5975,41200000.0
2008-02-26 10:15:00,1.5975,1.5976,1.5965,1.5967,49800000.0
2008-02-26 10:16:00,1.5967,1.5968,1.5965,1.5968,50800000.0
2008-02-26 10:17:00,1.5968,1.5969,1.5966,1.5968,34000000.0
2008-02-26 10:18:00,1.5968,1.5969,1.5963,1.5963,54800000.0
2008-02-26 10:19:00,1.5963,1.5968,1.5961,1.5962,50800000.0
2008-02-26 10:20:00,1.5962,1.5965,1.5961,1.5963,45600000.0
2008-02-26 10:21:00,1.5963,1.5968,1.5963,1.59665,81200000.0
2008-02-26 10:22:00,1.59665,1.597,1.5966,1.5968,107200000.0
2008-02-26 10:23:00,1.5968,1.597,1.5967,1.597,36400000.0
2008-02-26 10:24:00,1.597,1.5972,1.5968,1.597,50400000.0
2008-02-26 10:25:00,1.5971,1.5971,1.5966,1.5968,52000000.0
2008-02-26 10:26:00,1.5968,1.5969,1.5966,1.5967,42800000.0
2008-02-26 10:27:00,1.5967,1.5969,1.5964,1.5968,31200000.0
2008-02-26 10:28:00,1.5967,1.597,1.5964,1.5969,71200000.0
2008-02-26 10:29:00,1.5969,1.59705,1.5966,1.5969,127200000.0
2008-02-26 10:30:00,1.5969,1.597,1.5968,1.5969,46400000.0
2008-02-26 10:31:00,1.5969,1.5969,1.5964,1.5969,46800000.0
2008-02-26 10:32:00,1.5969,1.5971,1.5967,1.5971,77200000.0
2008-02-26 10:33:00,1.5971,1.5972,1.597,1.5971,27200000.0
2008-02-26 10:34:00,1.5971,1.5972,1.5965,1.5966,68800000.0
2008-02-26 10:35:00,1.5966,1.5969,1.5964,1.5967,68000000.0
2008-02-26 10:36:00,1.5967,1.5971,1.5966,1.597,29200000.0
2008-02-26 10:37:00,1.597,1.597,1.5965,1.5966,32400000.0
2008-02-26 10:38:00,1.5966,1.5975,1.5966,1.5975,57400000.0
2008-02-26 10:39:00,1.5975,1.5975,1.5972,1.59745,66400000.0
2008-02-26 10:40:00,1.59745,1.5978,1.5973,1.5975,61300000.0
2008-02-26 10:41:00,1.5975,1.5977,1.597,1.5974,53100000.0
2008-02-26 10:42:00,1.5975,1.5975,1.597,1.5974,60800000.0
2008-02-26 10:43:00,1.5974,1.5977,1.5973,1.5973,59200000.0
2008-02-26 10:44:00,1.5973,1.5976,1.5972,1.5972,26000000.0
2008-02-26 10:45:00,1.5972,1.5973,1.5971,1.5971,18800000.0
2008-02-26 10:46:00,1.5971,1.5973,1.5969,1.5971,26800000.0
2008-02-26 10:47:00,1.5971,1.5971,1.59695,1.5971,37600000.0
2008-02-26 10:48:00,1.5971,1.5971,1.5969,1.5969,23200000.0
2008-02-26 10:49:00,1.5969,1.5972,1.5969,1.5969,22800000.0
2008-02-26 10:50:00,1.597,1.5973,1.5969,1.5973,22800000.0
2008-02-26 10:51:00,1.5973,1.5976,1.5973,1.59745,25400000.0
2008-02-26 10:52:00,1.5975,1.5976,1.5975,1.5976,31500000.0
2008-02-26 10:53:00,1.5976,1.5981,1.5976,1.59765,91800000.0
2008-02-26 10:54:00,1.59765,1.5978,1.59755,1.5977,106700000.0
2008-02-26 10:55:00,1.5977,1.598,1.5977,1.5978,50200000.0
2008-02-26 10:56:00,1.5978,1.5986,1.5978,1.59835,87300000.0
2008-02-26 10:57:00,1.59835,1.5987,1.59825,1.5985,66000000.0
2008-02-26 10:58:00,1.5985,1.5991,1.5985,1.5988,33600000.0
2008-02-26 10:59:00,1.5988,1.5992,1.5986,1.59905,97600000.0
2008-02-26 11:00:00,1.59905,1.60105,1.59905,1.60075,384900000.0
2008-02-26 11:01:00,1.60065,1.601,1.60025,1.60045,228700000.0
2008-02-26 11:02:00,1.60045,1.6007,1.6001,1.6001,137900000.0
2008-02-26 11:03:00,1.59995,1.60005,1.59945,1.5999,79100000.0
2008-02-26 11:04:00,1.5998,1.6004,1.5997,1.6004,95800000.0
2008-02-26 11:05:00,1.6001,1.6007,1.60005,1.6005,85700000.0
2008-02-26 11:06:00,1.6005,1.6007,1.6002,1.6004,79900000.0
2008-02-26 11:07:00,1.6004,1.601,1.5998,1.6008,159700000.0
2008-02-26 11:08:00,1.6008,1.6013,1.60065,1.601,198900000.0
2008-02-26 11:09:00,1.601,1.6012,1.6007,1.601,87400000.0
2008-02-26 11:10:00,1.601,1.6015,1.6008,1.6011,83000000.0
2008-02-26 11:11:00,1.60115,1.60145,1.6011,1.6011,51800000.0
2008-02-26 11:12:00,1.6013,1.6013,1.60015,1.6004,152000000.0
2008-02-26 11:13:00,1.6004,1.6009,1.6004,1.6005,85200000.0
2008-02-26 11:14:00,1.6005,1.6012,1.60035,1.6008,82100000.0
2008-02-26 11:15:00,1.6008,1.6015,1.6005,1.6014,170600000.0
2008-02-26 11:16:00,1.6014,1.6017,1.60095,1.6016,102800000.0
2008-02-26 11:17:00,1.6016,1.6018,1.60115,1.6013,77600000.0
2008-02-26 11:18:00,1.6013,1.6014,1.60105,1.6013,119000000.0
2008-02-26 11:19:00,1.6013,1.6014,1.6012,1.6013,62600000.0
2008-02-26 11:20:00,1.60125,1.60135,1.6008,1.6008,108500000.0
2008-02-26 11:21:00,1.6008,1.6009,1.6006,1.6009,51200000.0
2008-02-26 11:22:00,1.6009,1.601,1.6006,1.60065,75700000.0
2008-02-26 11:23:00,1.6006,1.601,1.60005,1.6009,128500000.0
2008-02-26 11:24:00,1.6009,1.601,1.6005,1.6007,90500000.0
2008-02-26 11:25:00,1.6007,1.6009,1.6003,1.6006,64700000.0
2008-02-26 11:26:00,1.6006,1.60065,1.6,1.6,88300000.0
2008-02-26 11:27:00,1.59995,1.6003,1.59985,1.6003,60400000.0
2008-02-26 11:28:00,1.6003,1.60065,1.6001,1.6006,93500000.0
2008-02-26 11:29:00,1.6006,1.6008,1.6005,1.6007,63700000.0
2008-02-26 11:30:00,1.6007,1.6008,1.60055,1.6006,76500000.0
2008-02-26 11:31:00,1.6006,1.6008,1.6005,1.6005,74800000.0
2008-02-26 11:32:00,1.60055,1.6008,1.6004,1.6005,73300000.0
2008-02-26 11:33:00,1.6005,1.60075,1.6004,1.6006,75300000.0
2008-02-26 11:34:00,1.6006,1.601,1.6004,1.6009,79500000.0
2008-02-26 11:35:00,1.6009,1.6013,1.6005,1.6005,51600000.0
2008-02-26 11:36:00,1.6005,1.6013,1.6005,1.60075,152400000.0
2008-02-26 11:37:00,1.60075,1.6012,1.60065,1.6012,191200000.0
2008-02-26 11:38:00,1.6012,1.6012,1.6008,1.60085,110600000.0
2008-02-26 11:39:00,1.60085,1.6012,1.6008,1.6009,65100000.0
2008-02-26 11:40:00,1.6009,1.6012,1.6007,1.6011,57900000.0
2008-02-26 11:41:00,1.6011,1.6012,1.6003,1.6003,59800000.0
2008-02-26 11:42:00,1.6003,1.6005,1.5997,1.5999,79000000.0
2008-02-26 11:43:00,1.5999,1.60025,1.5999,1.60025,79500000.0
2008-02-26 11:44:00,1.6002,1.6003,1.59985,1.5999,95800000.0
2008-02-26 11:45:00,1.5999,1.60035,1.59985,1.6001,80700000.0
2008-02-26 11:46:00,1.6001,1.60015,1.59955,1.5998,61300000.0
2008-02-26 11:47:00,1.5998,1.6001,1.5998,1.6,54200000.0
2008-02-26 11:48:00,1.6,1.6001,1.59985,1.6,84700000.0
2008-02-26 11:49:00,1.6,1.6004,1.6,1.6003,56300000.0
2008-02-26 11:50:00,1.6003,1.6004,1.6001,1.6003,50800000.0
2008-02-26 11:51:00,1.6003,1.6004,1.6003,1.6004,43300000.0
2008-02-26 11:52:00,1.6004,1.6006,1.60005,1.6003,115200000.0
2008-02-26 11:53:00,1.6004,1.6004,1.5999,1.6003,73200000.0
2008-02-26 11:54:00,1.6003,1.6004,1.6001,1.6002,25600000.0
2008-02-26 11:55:00,1.6002,1.6005,1.6002,1.6004,65000000.0
2008-02-26 11:56:00,1.6004,1.601,1.60025,1.60025,136000000.0
2008-02-26 11:57:00,1.60035,1.601,1.60025,1.6007,97300000.0
2008-02-26 11:58:00,1.6007,1.6009,1.6005,1.6009,26000000.0
2008-02-26 11:59:00,1.6009,1.60125,1.6002,1.6002,199700000.0
2008-02-26 12:00:00,1.6002,1.6008,1.6002,1.6008,88100000.0
2008-02-26 12:01:00,1.6008,1.601,1.6008,1.6008,21600000.0
2008-02-26 12:02:00,1.6008,1.6013,1.6005,1.6005,67200000.0
2008-02-26 12:03:00,1.6005,1.6011,1.6004,1.6011,102000000.0
2008-02-26 12:04:00,1.6011,1.6011,1.6008,1.60105,71400000.0
2008-02-26 12:05:00,1.60105,1.6017,1.60095,1.6014,209500000.0
2008-02-26 12:06:00,1.6013,1.6015,1.6012,1.6012,88800000.0
2008-02-26 12:07:00,1.6012,1.60165,1.6012,1.6013,126200000.0
2008-02-26 12:08:00,1.6013,1.6014,1.601,1.6011,54400000.0
2008-02-26 12:09:00,1.6011,1.6011,1.6006,1.60085,54800000.0
2008-02-26 12:10:00,1.60075,1.6008,1.6001,1.60015,127200000.0
2008-02-26 12:11:00,1.60015,1.6003,1.5999,1.60015,91200000.0
2008-02-26 12:12:00,1.60015,1.6004,1.5998,1.5999,110900000.0
2008-02-26 12:13:00,1.5999,1.5999,1.5995,1.5995,44600000.0
2008-02-26 12:14:00,1.59955,1.6009,1.5995,1.6006,187900000.0
2008-02-26 12:15:00,1.6005,1.6007,1.6,1.60025,71200000.0
2008-02-26 12:16:00,1.60025,1.601,1.6002,1.6004,88100000.0
2008-02-26 12:17:00,1.6004,1.6004,1.5997,1.6,80700000.0
2008-02-26 12:18:00,1.6,1.6003,1.5997,1.6,91600000.0
2008-02-26 12:19:00,1.6,1.6,1.59895,1.599,107100000.0
2008-02-26 12:20:00,1.599,1.6006,1.59885,1.6004,97400000.0
2008-02-26 12:21:00,1.6004,1.6008,1.5999,1.6,134000000.0
2008-02-26 12:22:00,1.60005,1.6002,1.59945,1.5998,271900000.0
2008-02-26 12:23:00,1.6,1.6009,1.5998,1.60085,98200000.0
2008-02-26 12:24:00,1.60085,1.6016,1.60085,1.6012,55200000.0
2008-02-26 12:25:00,1.6012,1.602,1.6012,1.6017,51600000.0
2008-02-26 12:26:00,1.6017,1.6021,1.60155,1.60165,112700000.0
2008-02-26 12:27:00,1.60165,1.6018,1.6013,1.6017,67800000.0
2008-02-26 12:28:00,1.6017,1.602,1.6015,1.6017,61200000.0
2008-02-26 12:29:00,1.6017,1.6018,1.6015,1.6015,27600000.0
2008-02-26 12:30:00,1.6015,1.6019,1.6013,1.6019,42400000.0
2008-02-26 12:31:00,1.6019,1.6021,1.6018,1.6018,95200000.0
2008-02-26 12:32:00,1.6018,1.602,1.60155,1.6018,130200000.0
2008-02-26 12:33:00,1.6018,1.602,1.6017,1.6018,34800000.0
2008-02-26 12:34:00,1.6018,1.602,1.6017,1.6019,33600000.0
2008-02-26 12:35:00,1.6019,1.6021,1.6018,1.6019,50000000.0
2008-02-26 12:36:00,1.6019,1.6024,1.6019,1.6024,30400000.0
2008-02-26 12:37:00,1.6024,1.6025,1.60175,1.6018,72300000.0
2008-02-26 12:38:00,1.6018,1.6022,1.60175,1.60205,60400000.0
2008-02-26 12:39:00,1.60205,1.6024,1.60205,1.6023,42500000.0
2008-02-26 12:40:00,1.6023,1.6025,1.60185,1.60195,83200000.0
2008-02-26 12:41:00,1.60195,1.6023,1.6019,1.6023,92000000.0
2008-02-26 12:42:00,1.6023,1.6027,1.60205,1.6027,83000000.0
2008-02-26 12:43:00,1.6027,1.6029,1.60235,1.6029,39200000.0
2008-02-26 12:44:00,1.6029,1.6029,1.6025,1.6028,62800000.0
2008-02-26 12:45:00,1.6026,1.6029,1.60235,1.6027,44400000.0
2008-02-26 12:46:00,1.6027,1.6028,1.6018,1.6021,112000000.0
2008-02-26 12:47:00,1.6021,1.6021,1.6016,1.6018,48900000.0
2008-02-26 12:48:00,1.6018,1.6019,1.6017,1.6018,48800000.0
2008-02-26 12:49:00,1.6018,1.6026,1.6018,1.60225,54200000.0
2008-02-26 12:50:00,1.60225,1.6024,1.60175,1.602,162200000.0
2008-02-26 12:51:00,1.602,1.602,1.6015,1.6017,69600000.0
2008-02-26 12:52:00,1.6017,1.6017,1.6013,1.60135,36300000.0
2008-02-26 12:53:00,1.6013,1.6016,1.6013,1.6016,71100000.0
2008-02-26 12:54:00,1.6016,1.6022,1.6015,1.6022,86400000.0
2008-02-26 12:55:00,1.6022,1.6023,1.6016,1.6017,113200000.0
2008-02-26 12:56:00,1.6017,1.6018,1.60105,1.6016,100400000.0
2008-02-26 12:57:00,1.6016,1.6017,1.6016,1.6016,24000000.0
2008-02-26 12:58:00,1.6016,1.6017,1.6015,1.6017,17600000.0
2008-02-26 12:59:00,1.6017,1.6017,1.6014,1.6015,27200000.0
2008-02-26 13:00:00,1.6015,1.6017,1.6014,1.6015,184400000.0
2008-02-26 13:01:00,1.6015,1.6016,1.6011,1.6013,87600000.0
2008-02-26 13:02:00,1.6013,1.6015,1.6012,1.6014,38000000.0
2008-02-26 13:03:00,1.6015,1.6018,1.6014,1.6018,56500000.0
2008-02-26 13:04:00,1.6018,1.602,1.6018,1.6018,21600000.0
2008-02-26 13:05:00,1.6018,1.602,1.6017,1.6017,24800000.0
2008-02-26 13:06:00,1.6017,1.6023,1.6017,1.602,180800000.0
2008-02-26 13:07:00,1.602,1.6022,1.60165,1.60215,96200000.0
2008-02-26 13:08:00,1.60215,1.6023,1.60135,1.60135,151100000.0
2008-02-26 13:09:00,1.60135,1.60165,1.60115,1.60145,148000000.0
2008-02-26 13:10:00,1.60155,1.6016,1.601,1.6012,70400000.0
2008-02-26 13:11:00,1.601,1.6014,1.60095,1.60095,79000000.0
2008-02-26 13:12:00,1.60095,1.6011,1.60085,1.60095,65300000.0
2008-02-26 13:13:00,1.60095,1.601,1.60055,1.6006,95800000.0
2008-02-26 13:14:00,1.6006,1.6011,1.6006,1.6011,91200000.0
2008-02-26 13:15:00,1.6012,1.6015,1.601,1.6014,75200000.0
2008-02-26 13:16:00,1.6014,1.6018,1.60125,1.60145,110500000.0
2008-02-26 13:17:00,1.60145,1.60195,1.60135,1.6018,167700000.0
2008-02-26 13:18:00,1.6018,1.602,1.60075,1.60125,195200000.0
2008-02-26 13:19:00,1.60135,1.6016,1.60115,1.6014,64500000.0
2008-02-26 13:20:00,1.6014,1.6014,1.6012,1.6012,36000000.0
2008-02-26 13:21:00,1.6012,1.60125,1.6011,1.6011,61100000.0
2008-02-26 13:22:00,1.6011,1.60135,1.6011,1.60135,44900000.0
2008-02-26 13:23:00,1.60135,1.6016,1.6013,1.6015,37600000.0
2008-02-26 13:24:00,1.6015,1.6015,1.60115,1.6013,50000000.0
2008-02-26 13:25:00,1.6013,1.6015,1.6013,1.6014,35600000.0
2008-02-26 13:26:00,1.6014,1.6016,1.60135,1.6016,59200000.0
2008-02-26 13:27:00,1.60165,1.6019,1.6015,1.6017,80000000.0
2008-02-26 13:28:00,1.6017,1.6023,1.6017,1.6018,43600000.0
2008-02-26 13:29:00,1.6018,1.6018,1.6017,1.6017,17600000.0
2008-02-26 13:30:00,1.6017,1.60185,1.6009,1.601,55600000.0
2008-02-26 13:31:00,1.601,1.6011,1.6008,1.6011,36200000.0
2008-02-26 13:32:00,1.6011,1.6011,1.60085,1.6009,51200000.0
2008-02-26 13:33:00,1.6009,1.601,1.6007,1.601,50900000.0
2008-02-26 13:34:00,1.601,1.6012,1.6009,1.6012,104600000.0
2008-02-26 13:35:00,1.6012,1.6012,1.6009,1.60095,68000000.0
2008-02-26 13:36:00,1.60095,1.6014,1.60095,1.60135,74300000.0
2008-02-26 13:37:00,1.60135,1.6015,1.60125,1.6013,76200000.0
2008-02-26 13:38:00,1.6013,1.6017,1.60115,1.6016,53500000.0
2008-02-26 13:39:00,1.6016,1.6017,1.6015,1.6016,34000000.0
2008-02-26 13:40:00,1.6016,1.6017,1.6014,1.6015,44100000.0
2008-02-26 13:41:00,1.6015,1.6015,1.6013,1.6014,28000000.0
2008-02-26 13:42:00,1.6014,1.6015,1.6012,1.6015,35700000.0
2008-02-26 13:43:00,1.6015,1.6016,1.6013,1.6015,32500000.0
2008-02-26 13:44:00,1.6015,1.6015,1.6014,1.6015,32400000.0
2008-02-26 13:45:00,1.6016,1.60175,1.6015,1.6017,39800000.0
2008-02-26 13:46:00,1.6017,1.6023,1.60165,1.6022,28000000.0
2008-02-26 13:47:00,1.6022,1.6025,1.6021,1.6023,42400000.0
2008-02-26 13:48:00,1.6023,1.6029,1.6023,1.60245,49100000.0
2008-02-26 13:49:00,1.60245,1.6031,1.60205,1.6027,83400000.0
2008-02-26 13:50:00,1.6027,1.603,1.6025,1.6028,90400000.0
2008-02-26 13:51:00,1.6028,1.6028,1.60225,1.6026,108800000.0
2008-02-26 13:52:00,1.6026,1.6026,1.6019,1.60215,54000000.0
2008-02-26 13:53:00,1.60215,1.6023,1.6021,1.6023,56700000.0
2008-02-26 13:54:00,1.6023,1.60255,1.6021,1.60225,76600000.0
2008-02-26 13:55:00,1.60225,1.6027,1.6022,1.60265,93100000.0
2008-02-26 13:56:00,1.60255,1.60285,1.6025,1.60285,69800000.0
2008-02-26 13:57:00,1.60285,1.6034,1.6028,1.6033,67700000.0
2008-02-26 13:58:00,1.6033,1.6036,1.6033,1.6033,40300000.0
2008-02-26 13:59:00,1.6033,1.6035,1.6032,1.6032,48900000.0
2008-02-26 14:00:00,1.6032,1.6038,1.6032,1.6037,85000000.0
2008-02-26 14:01:00,1.6037,1.6038,1.6034,1.60365,318900000.0
2008-02-26 14:02:00,1.6037,1.604,1.60365,1.604,165000000.0
2008-02-26 14:03:00,1.604,1.6041,1.6034,1.6034,55200000.0
2008-02-26 14:04:00,1.6034,1.6037,1.6033,1.6036,48000000.0
2008-02-26 14:05:00,1.6036,1.604,1.603,1.604,165600000.0
2008-02-26 14:06:00,1.604,1.604,1.6037,1.6039,56400000.0
2008-02-26 14:07:00,1.6039,1.6041,1.60355,1.60355,51200000.0
2008-02-26 14:08:00,1.6036,1.6038,1.6031,1.6032,44000000.0
2008-02-26 14:09:00,1.6032,1.6039,1.6031,1.6036,30400000.0
2008-02-26 14:10:00,1.6036,1.6039,1.6032,1.6034,32400000.0
2008-02-26 14:11:00,1.6035,1.6036,1.6034,1.6035,39600000.0
2008-02-26 14:12:00,1.6035,1.6036,1.6032,1.6035,36000000.0
2008-02-26 14:13:00,1.6035,1.6037,1.6034,1.6037,40400000.0
2008-02-26 14:14:00,1.6037,1.6037,1.6034,1.6035,32000000.0
2008-02-26 14:15:00,1.6035,1.6036,1.6034,1.6036,26800000.0
2008-02-26 14:16:00,1.6036,1.6038,1.60335,1.6035,37200000.0
2008-02-26 14:17:00,1.6035,1.604,1.6035,1.6039,46800000.0
2008-02-26 14:18:00,1.6039,1.6039,1.6034,1.6035,54400000.0
2008-02-26 14:19:00,1.6035,1.6042,1.6034,1.6039,138100000.0
2008-02-26 14:20:00,1.6039,1.6048,1.6039,1.60405,114400000.0
2008-02-26 14:21:00,1.60405,1.6047,1.60395,1.60455,64900000.0
2008-02-26 14:22:00,1.60455,1.6047,1.6045,1.6045,52100000.0
2008-02-26 14:23:00,1.6045,1.6047,1.6041,1.6043,56500000.0
2008-02-26 14:24:00,1.6043,1.6044,1.6036,1.6036,61200000.0
2008-02-26 14:25:00,1.6036,1.6036,1.6033,1.6036,47200000.0
2008-02-26 14:26:00,1.6036,1.6036,1.6033,1.6033,42400000.0
2008-02-26 14:27:00,1.6033,1.6038,1.6033,1.6036,36400000.0
2008-02-26 14:28:00,1.6036,1.6038,1.603,1.60325,88400000.0
2008-02-26 14:29:00,1.60325,1.6037,1.6031,1.6033,58800000.0
2008-02-26 14:30:00,1.6033,1.6037,1.6033,1.6037,31600000.0
2008-02-26 14:31:00,1.6037,1.6039,1.6035,1.6037,42000000.0
2008-02-26 14:32:00,1.6037,1.6037,1.6033,1.6033,43200000.0
2008-02-26 14:33:00,1.6033,1.6033,1.6027,1.6032,40400000.0
2008-02-26 14:34:00,1.6032,1.6034,1.6032,1.6032,20400000.0
2008-02-26 14:35:00,1.6032,1.6033,1.6029,1.6029,35200000.0
2008-02-26 14:36:00,1.6029,1.603,1.6027,1.60275,68600000.0
2008-02-26 14:37:00,1.60275,1.603,1.6027,1.6029,65100000.0
2008-02-26 14:38:00,1.6029,1.6029,1.6026,1.6029,31200000.0
2008-02-26 14:39:00,1.6029,1.6033,1.6026,1.6033,25500000.0
2008-02-26 14:40:00,1.6033,1.6033,1.6031,1.6031,22000000.0
2008-02-26 14:41:00,1.6031,1.6031,1.6029,1.603,21600000.0
2008-02-26 14:42:00,1.603,1.6031,1.603,1.6031,11600000.0
2008-02-26 14:43:00,1.6031,1.6031,1.6028,1.6029,32000000.0
2008-02-26 14:44:00,1.6029,1.6029,1.6028,1.6028,28000000.0
2008-02-26 14:45:00,1.6028,1.6029,1.6027,1.6028,18400000.0
2008-02-26 14:46:00,1.6028,1.6036,1.6028,1.6036,24800000.0
2008-02-26 14:47:00,1.6036,1.6036,1.6029,1.6031,61100000.0
2008-02-26 14:48:00,1.6031,1.6035,1.6029,1.6033,20800000.0
2008-02-26 14:49:00,1.6033,1.6038,1.6032,1.6033,51200000.0
2008-02-26 14:50:00,1.60335,1.60335,1.6029,1.603,66000000.0
2008-02-26 14:51:00,1.603,1.6039,1.603,1.6037,52800000.0
2008-02-26 14:52:00,1.6037,1.6038,1.6034,1.6036,30800000.0
2008-02-26 14:53:00,1.6036,1.6044,1.6036,1.6043,32000000.0
2008-02-26 14:54:00,1.60435,1.6049,1.6042,1.6044,58000000.0
2008-02-26 14:55:00,1.6044,1.6048,1.6044,1.6047,39200000.0
2008-02-26 14:56:00,1.6047,1.6047,1.6046,1.6047,22000000.0
2008-02-26 14:57:00,1.6047,1.6047,1.6043,1.6045,26400000.0
2008-02-26 14:58:00,1.6045,1.6046,1.6042,1.6043,30000000.0
2008-02-26 14:59:00,1.6043,1.6048,1.6042,1.6047,32400000.0
2008-02-26 15:00:00,1.6047,1.6051,1.6047,1.6049,36000000.0
2008-02-26 15:01:00,1.6049,1.6049,1.6045,1.60465,27600000.0
2008-02-26 15:02:00,1.60465,1.6056,1.60465,1.6053,95700000.0
2008-02-26 15:03:00,1.6053,1.6057,1.6051,1.6057,70800000.0
2008-02-26 15:04:00,1.6057,1.6058,1.60515,1.6055,94700000.0
2008-02-26 15:05:00,1.6055,1.6058,1.6055,1.6055,33800000.0
2008-02-26 15:06:00,1.6055,1.606,1.6053,1.6053,41200000.0
2008-02-26 15:07:00,1.6053,1.6057,1.605,1.6056,51300000.0
2008-02-26 15:08:00,1.6056,1.6057,1.6052,1.6053,49600000.0
2008-02-26 15:09:00,1.6053,1.6054,1.6051,1.6053,59600000.0
2008-02-26 15:10:00,1.6053,1.6055,1.60495,1.6052,132500000.0
2008-02-26 15:11:00,1.6052,1.6052,1.6049,1.6051,61200000.0
2008-02-26 15:12:00,1.6051,1.6051,1.6046,1.6049,87400000.0
2008-02-26 15:13:00,1.6049,1.6053,1.60485,1.605,74400000.0
2008-02-26 15:14:00,1.605,1.605,1.6047,1.6047,116900000.0
2008-02-26 15:15:00,1.6047,1.6048,1.6045,1.6047,73000000.0
2008-02-26 15:16:00,1.6047,1.6048,1.6044,1.6046,62000000.0
2008-02-26 15:17:00,1.6046,1.6046,1.6043,1.6043,41600000.0
2008-02-26 15:18:00,1.6043,1.6045,1.6041,1.6044,35200000.0
2008-02-26 15:19:00,1.6044,1.6047,1.6043,1.6045,55900000.0
2008-02-26 15:20:00,1.6045,1.6046,1.60435,1.60455,53700000.0
2008-02-26 15:21:00,1.60455,1.60455,1.6042,1.6043,62700000.0
2008-02-26 15:22:00,1.6044,1.6046,1.6041,1.6045,47500000.0
2008-02-26 15:23:00,1.6045,1.6048,1.6044,1.6046,50000000.0
2008-02-26 15:24:00,1.6046,1.6054,1.6046,1.6049,146400000.0
2008-02-26 15:25:00,1.6051,1.6052,1.6043,1.6043,90700000.0
2008-02-26 15:26:00,1.6043,1.6045,1.604,1.604,96100000.0
2008-02-26 15:27:00,1.604,1.6044,1.6039,1.604,50200000.0
2008-02-26 15:28:00,1.604,1.6046,1.604,1.60455,52400000.0
2008-02-26 15:29:00,1.6045,1.60465,1.60375,1.60375,397200000.0
2008-02-26 15:30:00,1.60375,1.60505,1.60285,1.60505,331900000.0
2008-02-26 15:31:00,1.6052,1.6056,1.605,1.60535,124400000.0
2008-02-26 15:32:00,1.6054,1.6059,1.6051,1.6058,77300000.0
2008-02-26 15:33:00,1.6058,1.606,1.6051,1.6057,123200000.0
2008-02-26 15:34:00,1.6057,1.606,1.605,1.60555,132000000.0
2008-02-26 15:35:00,1.60555,1.6066,1.6054,1.606,84100000.0
2008-02-26 15:36:00,1.6058,1.6064,1.60565,1.60605,90600000.0
2008-02-26 15:37:00,1.60605,1.60615,1.6052,1.6052,80900000.0
2008-02-26 15:38:00,1.6052,1.6061,1.60515,1.606,110800000.0
2008-02-26 15:39:00,1.6061,1.6063,1.6059,1.606,46700000.0
2008-02-26 15:40:00,1.606,1.6063,1.606,1.6063,74000000.0
2008-02-26 15:41:00,1.6063,1.6064,1.6057,1.606,89200000.0
2008-02-26 15:42:00,1.606,1.6063,1.6057,1.6059,61600000.0
2008-02-26 15:43:00,1.606,1.606,1.60575,1.6059,43200000.0
2008-02-26 15:44:00,1.6059,1.6063,1.6059,1.6062,39200000.0
2008-02-26 15:45:00,1.6062,1.60625,1.60545,1.6056,85200000.0
2008-02-26 15:46:00,1.6056,1.6065,1.6056,1.6058,55200000.0
2008-02-26 15:47:00,1.6058,1.6063,1.6058,1.6061,29200000.0
2008-02-26 15:48:00,1.6061,1.6062,1.6058,1.6059,76800000.0
2008-02-26 15:49:00,1.6059,1.606,1.6057,1.6058,59500000.0
2008-02-26 15:50:00,1.60565,1.6058,1.6051,1.6052,61700000.0
2008-02-26 15:51:00,1.6052,1.6053,1.605,1.6051,31600000.0
2008-02-26 15:52:00,1.6051,1.6055,1.60475,1.6052,113600000.0
2008-02-26 15:53:00,1.6052,1.6052,1.6047,1.6049,51200000.0
2008-02-26 15:54:00,1.6049,1.6049,1.6044,1.6045,38000000.0
2008-02-26 15:55:00,1.6045,1.6046,1.60425,1.6046,157300000.0
2008-02-26 15:56:00,1.6046,1.6048,1.6044,1.6046,49600000.0
2008-02-26 15:57:00,1.6046,1.6052,1.6046,1.60485,34800000.0
2008-02-26 15:58:00,1.60485,1.60495,1.6044,1.6046,33500000.0
2008-02-26 15:59:00,1.6046,1.605,1.6044,1.6048,56400000.0
2008-02-26 16:00:00,1.6048,1.6048,1.6045,1.6047,48000000.0
2008-02-26 16:01:00,1.6047,1.6047,1.6036,1.604,73000000.0
2008-02-26 16:02:00,1.604,1.6041,1.6037,1.6041,40800000.0
2008-02-26 16:03:00,1.6041,1.6045,1.6037,1.6039,54200000.0
2008-02-26 16:04:00,1.6039,1.6042,1.6037,1.6039,61200000.0
2008-02-26 16:05:00,1.6039,1.6042,1.6039,1.604,56400000.0
2008-02-26 16:06:00,1.604,1.6043,1.604,1.6043,35200000.0
2008-02-26 16:07:00,1.6043,1.6043,1.60385,1.604,68800000.0
2008-02-26 16:08:00,1.604,1.6042,1.6038,1.6041,55600000.0
2008-02-26 16:09:00,1.6041,1.6041,1.6036,1.6037,37700000.0
2008-02-26 16:10:00,1.6038,1.6043,1.6036,1.6039,75200000.0
2008-02-26 16:11:00,1.6039,1.6041,1.60365,1.6039,47200000.0
2008-02-26 16:12:00,1.6039,1.6041,1.60355,1.6037,142000000.0
2008-02-26 16:13:00,1.6037,1.6037,1.60315,1.6037,96000000.0
2008-02-26 16:14:00,1.6037,1.6038,1.6034,1.6035,71100000.0
2008-02-26 16:15:00,1.6035,1.6035,1.6032,1.6034,107900000.0
2008-02-26 16:16:00,1.6034,1.6035,1.6032,1.6032,34000000.0
2008-02-26 16:17:00,1.6032,1.6034,1.6031,1.6032,45800000.0
2008-02-26 16:18:00,1.6032,1.6038,1.6031,1.6038,131200000.0
2008-02-26 16:19:00,1.60365,1.6039,1.60305,1.60335,120400000.0
2008-02-26 16:20:00,1.60335,1.6035,1.60235,1.6024,118200000.0
2008-02-26 16:21:00,1.6024,1.6031,1.6024,1.6031,55600000.0
2008-02-26 16:22:00,1.6031,1.6032,1.6026,1.603,140000000.0
2008-02-26 16:23:00,1.603,1.6032,1.6027,1.603,78800000.0
2008-02-26 16:24:00,1.603,1.6033,1.60295,1.6031,32800000.0
2008-02-26 16:25:00,1.6031,1.60315,1.60215,1.6027,128500000.0
2008-02-26 16:26:00,1.6027,1.6027,1.60185,1.6019,82100000.0
2008-02-26 16:27:00,1.6019,1.6026,1.6019,1.6023,56400000.0
2008-02-26 16:28:00,1.6023,1.6024,1.6019,1.60205,88400000.0
2008-02-26 16:29:00,1.60205,1.6025,1.60195,1.6025,147800000.0
2008-02-26 16:30:00,1.6025,1.60295,1.60215,1.60255,124800000.0
2008-02-26 16:31:00,1.6023,1.6029,1.6023,1.60245,88400000.0
2008-02-26 16:32:00,1.60245,1.6027,1.6019,1.6021,65200000.0
2008-02-26 16:33:00,1.6021,1.6024,1.6021,1.60215,20800000.0
2008-02-26 16:34:00,1.602,1.6021,1.60185,1.6021,35800000.0
2008-02-26 16:35:00,1.6021,1.6023,1.60195,1.6021,44800000.0
2008-02-26 16:36:00,1.6021,1.6022,1.60195,1.60215,37500000.0
2008-02-26 16:37:00,1.60215,1.6027,1.60215,1.6027,51900000.0
2008-02-26 16:38:00,1.6027,1.6027,1.6021,1.6022,39200000.0
2008-02-26 16:39:00,1.6023,1.6026,1.602,1.6023,43600000.0
2008-02-26 16:40:00,1.6023,1.6026,1.602,1.6021,36800000.0
2008-02-26 16:41:00,1.6021,1.6021,1.6016,1.6016,40800000.0
2008-02-26 16:42:00,1.6016,1.6018,1.6013,1.6014,48800000.0
2008-02-26 16:43:00,1.6014,1.6017,1.6013,1.6014,43600000.0
2008-02-26 16:44:00,1.6014,1.6017,1.6014,1.6016,28400000.0
2008-02-26 16:45:00,1.6016,1.6019,1.6015,1.6017,36400000.0
2008-02-26 16:46:00,1.6017,1.602,1.6013,1.6018,38400000.0
2008-02-26 16:47:00,1.6018,1.6023,1.6017,1.6021,32400000.0
2008-02-26 16:48:00,1.6021,1.6026,1.6018,1.6026,48400000.0
2008-02-26 16:49:00,1.6025,1.6029,1.6022,1.6025,88700000.0
2008-02-26 16:50:00,1.6026,1.603,1.6026,1.603,40800000.0
2008-02-26 16:51:00,1.603,1.6031,1.60275,1.6029,116200000.0
2008-02-26 16:52:00,1.6029,1.6033,1.6029,1.6032,126800000.0
2008-02-26 16:53:00,1.6032,1.6035,1.60295,1.60325,184900000.0
2008-02-26 16:54:00,1.60325,1.6035,1.6031,1.6035,165600000.0
2008-02-26 16:55:00,1.6035,1.6037,1.6032,1.60345,53600000.0
2008-02-26 16:56:00,1.60345,1.60345,1.6029,1.603,83500000.0
2008-02-26 16:57:00,1.60315,1.6033,1.6025,1.6033,75600000.0
2008-02-26 16:58:00,1.6033,1.60355,1.60255,1.60265,226300000.0
2008-02-26 16:59:00,1.60265,1.6027,1.6026,1.6027,318000000.0
2008-02-26 17:00:00,1.6027,1.6037,1.6027,1.6033,724000000.0
2008-02-26 17:01:00,1.6032,1.6037,1.6029,1.60295,111000000.0
2008-02-26 17:02:00,1.6029,1.6032,1.6027,1.6031,65200000.0
2008-02-26 17:03:00,1.6031,1.6046,1.6031,1.60435,98400000.0
2008-02-26 17:04:00,1.60445,1.6046,1.6037,1.6039,86000000.0
2008-02-26 17:05:00,1.6039,1.6048,1.6038,1.6047,74000000.0
2008-02-26 17:06:00,1.6047,1.6047,1.6041,1.6043,65400000.0
2008-02-26 17:07:00,1.6043,1.6043,1.6038,1.604,102000000.0
2008-02-26 17:08:00,1.6039,1.6043,1.60375,1.6043,178800000.0
2008-02-26 17:09:00,1.6043,1.6043,1.6035,1.6035,40800000.0
2008-02-26 17:10:00,1.6035,1.6036,1.60285,1.6034,84000000.0
2008-02-26 17:11:00,1.6034,1.6036,1.603,1.603,59200000.0
2008-02-26 17:12:00,1.603,1.6033,1.6027,1.6029,78200000.0
2008-02-26 17:13:00,1.6028,1.6031,1.6027,1.6027,24000000.0
2008-02-26 17:14:00,1.6027,1.6031,1.60265,1.603,55600000.0
2008-02-26 17:15:00,1.603,1.6031,1.6025,1.6026,64000000.0
2008-02-26 17:16:00,1.6026,1.6026,1.6021,1.6024,108800000.0
2008-02-26 17:17:00,1.6024,1.6026,1.6019,1.6025,72000000.0
2008-02-26 17:18:00,1.6025,1.60275,1.602,1.60255,101600000.0
2008-02-26 17:19:00,1.6026,1.603,1.6026,1.6028,49900000.0
2008-02-26 17:20:00,1.6028,1.603,1.6026,1.603,82000000.0
2008-02-26 17:21:00,1.603,1.6035,1.60285,1.6033,99700000.0
2008-02-26 17:22:00,1.6034,1.6038,1.6031,1.60325,196400000.0
2008-02-26 17:23:00,1.60325,1.6037,1.6026,1.603,135100000.0
2008-02-26 17:24:00,1.603,1.6034,1.6027,1.6029,130600000.0
2008-02-26 17:25:00,1.6029,1.6038,1.6028,1.6036,84600000.0
2008-02-26 17:26:00,1.6036,1.6038,1.60295,1.60325,313000000.0
2008-02-26 17:27:00,1.6034,1.6035,1.603,1.6033,103800000.0
2008-02-26 17:28:00,1.6034,1.6035,1.60285,1.6031,143700000.0
2008-02-26 17:29:00,1.6031,1.6032,1.6028,1.6029,50800000.0
2008-02-26 17:30:00,1.6029,1.6031,1.6021,1.6021,80300000.0
2008-02-26 17:31:00,1.6021,1.6023,1.602,1.6023,47100000.0
2008-02-26 17:32:00,1.6023,1.6031,1.6023,1.6027,47100000.0
2008-02-26 17:33:00,1.6027,1.6029,1.6023,1.6025,46300000.0
2008-02-26 17:34:00,1.6025,1.6027,1.6024,1.6025,36000000.0
2008-02-26 17:35:00,1.6025,1.6029,1.6024,1.6029,50400000.0
2008-02-26 17:36:00,1.6029,1.6029,1.6026,1.6028,44900000.0
2008-02-26 17:37:00,1.6028,1.603,1.6028,1.603,35200000.0
2008-02-26 17:38:00,1.603,1.603,1.6027,1.6029,31600000.0
2008-02-26 17:39:00,1.6029,1.603,1.6027,1.6029,38400000.0
2008-02-26 17:40:00,1.6029,1.6031,1.60265,1.6029,108500000.0
2008-02-26 17:41:00,1.6029,1.6029,1.6026,1.6026,164200000.0
2008-02-26 17:42:00,1.6026,1.6028,1.6025,1.6025,51500000.0
2008-02-26 17:43:00,1.6025,1.6026,1.6018,1.6018,140000000.0
2008-02-26 17:44:00,1.6018,1.602,1.6016,1.6016,208000000.0
2008-02-26 17:45:00,1.6016,1.602,1.60155,1.60185,224100000.0
2008-02-26 17:46:00,1.60185,1.6023,1.6016,1.6019,169300000.0
2008-02-26 17:47:00,1.6019,1.602,1.6016,1.6016,158100000.0
2008-02-26 17:48:00,1.6016,1.602,1.6015,1.60155,113000000.0
2008-02-26 17:49:00,1.60155,1.6018,1.6015,1.60155,124500000.0
2008-02-26 17:50:00,1.60155,1.6016,1.6012,1.6012,251900000.0
2008-02-26 17:51:00,1.6012,1.6019,1.6011,1.6017,86600000.0
2008-02-26 17:52:00,1.6017,1.6017,1.60115,1.6012,91700000.0
2008-02-26 17:53:00,1.6012,1.6014,1.601,1.6011,180000000.0
2008-02-26 17:54:00,1.6012,1.6018,1.6009,1.601,220600000.0
2008-02-26 17:55:00,1.60105,1.6012,1.601,1.6011,76900000.0
2008-02-26 17:56:00,1.6011,1.6017,1.6011,1.60145,122200000.0
2008-02-26 17:57:00,1.6014,1.6014,1.6008,1.60085,98800000.0
2008-02-26 17:58:00,1.60085,1.6012,1.6006,1.601,218300000.0
2008-02-26 17:59:00,1.601,1.6014,1.6008,1.6013,59600000.0
2008-02-26 18:00:00,1.6013,1.6015,1.60095,1.60145,63900000.0
2008-02-26 18:01:00,1.60145,1.6017,1.6013,1.6016,73200000.0
2008-02-26 18:02:00,1.6015,1.6015,1.6012,1.6015,82200000.0
2008-02-26 18:03:00,1.6015,1.6017,1.6013,1.6015,76500000.0
2008-02-26 18:04:00,1.6015,1.6017,1.6015,1.6016,37900000.0
2008-02-26 18:05:00,1.6016,1.6017,1.6012,1.6015,120200000.0
2008-02-26 18:06:00,1.6015,1.6016,1.6013,1.6015,53600000.0
2008-02-26 18:07:00,1.6015,1.6016,1.6014,1.6015,40800000.0
2008-02-26 18:08:00,1.6015,1.6016,1.6014,1.6015,29300000.0
2008-02-26 18:09:00,1.6015,1.6022,1.6015,1.6021,37100000.0
2008-02-26 18:10:00,1.6021,1.6021,1.6018,1.6019,33600000.0
2008-02-26 18:11:00,1.6019,1.6021,1.6017,1.6021,46000000.0
2008-02-26 18:12:00,1.6021,1.6021,1.6017,1.6018,45000000.0
2008-02-26 18:13:00,1.6018,1.602,1.6014,1.6016,52900000.0
2008-02-26 18:14:00,1.6016,1.6017,1.6011,1.6012,76900000.0
2008-02-26 18:15:00,1.6012,1.6014,1.6009,1.6014,122300000.0
2008-02-26 18:16:00,1.6014,1.6014,1.6006,1.6013,86000000.0
2008-02-26 18:17:00,1.6013,1.6014,1.60105,1.6013,86200000.0
2008-02-26 18:18:00,1.6013,1.60145,1.6013,1.60145,131700000.0
2008-02-26 18:19:00,1.60145,1.6015,1.601,1.6011,141100000.0
2008-02-26 18:20:00,1.6011,1.6015,1.6011,1.6014,267100000.0
2008-02-26 18:21:00,1.6014,1.6014,1.6013,1.60135,72400000.0
2008-02-26 18:22:00,1.6014,1.6017,1.60135,1.60155,191100000.0
2008-02-26 18:23:00,1.60155,1.6019,1.60155,1.6019,76100000.0
2008-02-26 18:24:00,1.6019,1.60205,1.6017,1.602,50700000.0
2008-02-26 18:25:00,1.602,1.602,1.6016,1.6019,122800000.0
2008-02-26 18:26:00,1.6019,1.602,1.60175,1.6019,76700000.0
2008-02-26 18:27:00,1.6019,1.6021,1.6019,1.6021,44500000.0
2008-02-26 18:28:00,1.6021,1.6021,1.6018,1.6019,35200000.0
2008-02-26 18:29:00,1.6019,1.602,1.6016,1.602,46200000.0
2008-02-26 18:30:00,1.602,1.602,1.6017,1.6018,45500000.0
2008-02-26 18:31:00,1.6018,1.60205,1.6017,1.6017,94700000.0
2008-02-26 18:32:00,1.6017,1.6024,1.6017,1.6022,66300000.0
2008-02-26 18:33:00,1.6022,1.6024,1.602,1.60225,46900000.0
2008-02-26 18:34:00,1.6024,1.60265,1.60205,1.60225,105100000.0
2008-02-26 18:35:00,1.60225,1.60225,1.6015,1.6019,81800000.0
2008-02-26 18:36:00,1.6019,1.6022,1.6017,1.6021,84000000.0
2008-02-26 18:37:00,1.6021,1.6023,1.602,1.6022,56100000.0
2008-02-26 18:38:00,1.6022,1.6022,1.6019,1.602,119100000.0
2008-02-26 18:39:00,1.602,1.6021,1.60185,1.602,96400000.0
2008-02-26 18:40:00,1.602,1.602,1.60155,1.6018,50000000.0
2008-02-26 18:41:00,1.6018,1.6024,1.6018,1.6023,50900000.0
2008-02-26 18:42:00,1.6023,1.6025,1.6021,1.6021,48000000.0
2008-02-26 18:43:00,1.6021,1.6025,1.6016,1.6024,116600000.0
2008-02-26 18:44:00,1.6024,1.6028,1.6024,1.6024,59900000.0
2008-02-26 18:45:00,1.6024,1.6025,1.602,1.6025,68800000.0
2008-02-26 18:46:00,1.6025,1.6029,1.6025,1.6027,92900000.0
2008-02-26 18:47:00,1.6027,1.6027,1.6024,1.6024,32000000.0
2008-02-26 18:48:00,1.6024,1.6024,1.6019,1.6021,54400000.0
2008-02-26 18:49:00,1.6021,1.6021,1.60175,1.60175,71300000.0
2008-02-26 18:50:00,1.60175,1.6018,1.6016,1.6017,87300000.0
2008-02-26 18:51:00,1.6019,1.6021,1.6018,1.6021,35200000.0
2008-02-26 18:52:00,1.6021,1.6021,1.6015,1.6016,60400000.0
2008-02-26 18:53:00,1.6016,1.6021,1.6016,1.6016,58800000.0
2008-02-26 18:54:00,1.6016,1.6017,1.6015,1.6016,60700000.0
2008-02-26 18:55:00,1.6016,1.6017,1.6015,1.6017,34800000.0
2008-02-26 18:56:00,1.6017,1.6019,1.6015,1.6018,53100000.0
2008-02-26 18:57:00,1.6018,1.6018,1.6015,1.6016,21600000.0
2008-02-26 18:58:00,1.6016,1.6019,1.6014,1.6018,68000000.0
2008-02-26 18:59:00,1.6018,1.6022,1.6017,1.6022,46000000.0
2008-02-26 19:00:00,1.6022,1.6035,1.6021,1.6031,87000000.0
2008-02-26 19:01:00,1.6031,1.6037,1.603,1.60325,123000000.0
2008-02-26 19:02:00,1.60325,1.6035,1.60305,1.6035,255800000.0
2008-02-26 19:03:00,1.6035,1.6035,1.6024,1.6026,84900000.0
2008-02-26 19:04:00,1.6028,1.6029,1.6024,1.6025,71200000.0
2008-02-26 19:05:00,1.6025,1.6025,1.602,1.6023,60100000.0
2008-02-26 19:06:00,1.6023,1.6027,1.6021,1.6026,58000000.0
2008-02-26 19:07:00,1.6026,1.6028,1.6024,1.6026,48300000.0
2008-02-26 19:08:00,1.6026,1.6032,1.60235,1.60295,117800000.0
2008-02-26 19:09:00,1.6029,1.6031,1.6027,1.6031,60900000.0
2008-02-26 19:10:00,1.6031,1.6035,1.6026,1.60295,84200000.0
2008-02-26 19:11:00,1.60285,1.6033,1.6028,1.6032,77600000.0
2008-02-26 19:12:00,1.6032,1.6033,1.6028,1.603,62800000.0
2008-02-26 19:13:00,1.603,1.6032,1.603,1.6031,39900000.0
2008-02-26 19:14:00,1.6031,1.6034,1.603,1.603,29200000.0
2008-02-26 19:15:00,1.603,1.6031,1.6026,1.6029,65600000.0
2008-02-26 19:16:00,1.6029,1.6031,1.6027,1.603,49900000.0
2008-02-26 19:17:00,1.603,1.6035,1.60275,1.6033,68000000.0
2008-02-26 19:18:00,1.6033,1.6035,1.6031,1.6035,38400000.0
2008-02-26 19:19:00,1.6035,1.6035,1.603,1.60335,60800000.0
2008-02-26 19:20:00,1.60335,1.6035,1.6029,1.603,106500000.0
2008-02-26 19:21:00,1.603,1.6033,1.6029,1.603,74800000.0
2008-02-26 19:22:00,1.603,1.6036,1.6026,1.6033,83500000.0
2008-02-26 19:23:00,1.6033,1.6041,1.6033,1.6037,86300000.0
2008-02-26 19:24:00,1.6037,1.6039,1.6035,1.6035,58000000.0
2008-02-26 19:25:00,1.6035,1.604,1.6034,1.6038,86600000.0
2008-02-26 19:26:00,1.6038,1.6038,1.6033,1.6035,81900000.0
2008-02-26 19:27:00,1.6035,1.6035,1.6028,1.603,89900000.0
2008-02-26 19:28:00,1.603,1.6032,1.6026,1.6026,71100000.0
2008-02-26 19:29:00,1.6026,1.60285,1.6024,1.6028,98100000.0
2008-02-26 19:30:00,1.6028,1.6029,1.6024,1.6029,110600000.0
2008-02-26 19:31:00,1.6029,1.603,1.6028,1.603,61600000.0
2008-02-26 19:32:00,1.603,1.6035,1.603,1.6033,77800000.0
2008-02-26 19:33:00,1.6033,1.6036,1.6031,1.6032,74400000.0
2008-02-26 19:34:00,1.6032,1.6039,1.6032,1.6037,48000000.0
2008-02-26 19:35:00,1.6037,1.6038,1.6032,1.6035,54500000.0
2008-02-26 19:36:00,1.6035,1.6036,1.6026,1.6028,73600000.0
2008-02-26 19:37:00,1.6028,1.6028,1.6022,1.6022,52000000.0
2008-02-26 19:38:00,1.6022,1.6032,1.6022,1.6027,52000000.0
2008-02-26 19:39:00,1.6027,1.6027,1.6022,1.6025,50500000.0
2008-02-26 19:40:00,1.6025,1.6026,1.60235,1.6026,59900000.0
2008-02-26 19:41:00,1.6026,1.6032,1.6024,1.603,57200000.0
2008-02-26 19:42:00,1.603,1.6031,1.6028,1.6029,48800000.0
2008-02-26 19:43:00,1.6029,1.6033,1.6028,1.6033,57200000.0
2008-02-26 19:44:00,1.6033,1.6033,1.6025,1.6028,60300000.0
2008-02-26 19:45:00,1.6028,1.6029,1.6024,1.6025,63900000.0
2008-02-26 19:46:00,1.6025,1.6029,1.6023,1.6028,72400000.0
2008-02-26 19:47:00,1.6028,1.6029,1.6027,1.6027,43200000.0
2008-02-26 19:48:00,1.6027,1.603,1.6026,1.6027,47600000.0
2008-02-26 19:49:00,1.6027,1.603,1.6027,1.6027,46400000.0
2008-02-26 19:50:00,1.6027,1.6027,1.6019,1.6023,56800000.0
2008-02-26 19:51:00,1.6023,1.603,1.6023,1.6029,46000000.0
2008-02-26 19:52:00,1.6029,1.6033,1.6027,1.6031,58800000.0
2008-02-26 19:53:00,1.6031,1.6033,1.6026,1.6031,60200000.0
2008-02-26 19:54:00,1.6031,1.6034,1.6024,1.6026,107700000.0
2008-02-26 19:55:00,1.6026,1.6027,1.6022,1.6025,82200000.0
2008-02-26 19:56:00,1.6024,1.6025,1.602,1.6021,58300000.0
2008-02-26 19:57:00,1.6021,1.6022,1.6017,1.6019,61600000.0
2008-02-26 19:58:00,1.6019,1.6022,1.60185,1.6022,60800000.0
2008-02-26 19:59:00,1.6022,1.6022,1.6018,1.6019,35200000.0
2008-02-26 20:00:00,1.6019,1.6026,1.6019,1.6023,61900000.0
2008-02-26 20:01:00,1.6023,1.6025,1.6022,1.6023,40400000.0
2008-02-26 20:02:00,1.6023,1.6025,1.6023,1.6024,30000000.0
2008-02-26 20:03:00,1.6025,1.6026,1.602,1.6023,71100000.0
2008-02-26 20:04:00,1.6023,1.6025,1.6014,1.6018,95700000.0
2008-02-26 20:05:00,1.6018,1.6018,1.6014,1.6015,40400000.0
2008-02-26 20:06:00,1.6015,1.6017,1.6013,1.6014,68000000.0
2008-02-26 20:07:00,1.6014,1.6019,1.6014,1.6015,37900000.0
2008-02-26 20:08:00,1.6015,1.6015,1.6013,1.6014,27200000.0
2008-02-26 20:09:00,1.6014,1.6017,1.60115,1.60115,90400000.0
2008-02-26 20:10:00,1.60115,1.6014,1.60115,1.6014,126000000.0
2008-02-26 20:11:00,1.6014,1.6015,1.6012,1.6013,29200000.0
2008-02-26 20:12:00,1.6013,1.6015,1.6012,1.6013,25200000.0
2008-02-26 20:13:00,1.6013,1.6013,1.60115,1.60115,101100000.0
2008-02-26 20:14:00,1.60115,1.6019,1.60115,1.6016,62800000.0
2008-02-26 20:15:00,1.6016,1.6019,1.6015,1.6015,42000000.0
2008-02-26 20:16:00,1.6015,1.6016,1.6014,1.6016,28800000.0
2008-02-26 20:17:00,1.6016,1.6018,1.6016,1.6016,35100000.0
2008-02-26 20:18:00,1.6016,1.6022,1.6015,1.6021,52300000.0
2008-02-26 20:19:00,1.6021,1.6025,1.6016,1.6017,86100000.0
2008-02-26 20:20:00,1.6017,1.6017,1.60115,1.6016,110400000.0
2008-02-26 20:21:00,1.6016,1.6017,1.6014,1.6015,33100000.0
2008-02-26 20:22:00,1.6015,1.6028,1.6014,1.6025,85700000.0
2008-02-26 20:23:00,1.6025,1.60335,1.6024,1.603,106700000.0
2008-02-26 20:24:00,1.603,1.604,1.603,1.6032,226700000.0
2008-02-26 20:25:00,1.6032,1.604,1.6032,1.6038,84000000.0
2008-02-26 20:26:00,1.6038,1.6039,1.6031,1.6031,73500000.0
2008-02-26 20:27:00,1.6031,1.6034,1.6029,1.6031,47600000.0
2008-02-26 20:28:00,1.6031,1.6034,1.6027,1.6031,73500000.0
2008-02-26 20:29:00,1.6031,1.6031,1.6024,1.6028,68900000.0
2008-02-26 20:30:00,1.6028,1.6035,1.6028,1.6034,34900000.0
2008-02-26 20:31:00,1.6034,1.6035,1.603,1.603,48100000.0
2008-02-26 20:32:00,1.6028,1.6031,1.6027,1.6029,57000000.0
2008-02-26 20:33:00,1.6029,1.6032,1.6025,1.6032,47200000.0
2008-02-26 20:34:00,1.6032,1.6039,1.6031,1.6035,72900000.0
2008-02-26 20:35:00,1.6035,1.6042,1.6035,1.6038,108400000.0
2008-02-26 20:36:00,1.6038,1.604,1.6034,1.6034,41600000.0
2008-02-26 20:37:00,1.6034,1.6035,1.6033,1.6034,56800000.0
2008-02-26 20:38:00,1.6034,1.6037,1.6034,1.6035,55600000.0
2008-02-26 20:39:00,1.6035,1.6037,1.6031,1.60315,70400000.0
2008-02-26 20:40:00,1.60315,1.6036,1.6029,1.6036,71200000.0
2008-02-26 20:41:00,1.6036,1.6037,1.6033,1.6034,67700000.0
2008-02-26 20:42:00,1.6034,1.6038,1.6034,1.6034,48900000.0
2008-02-26 20:43:00,1.6034,1.6034,1.603,1.6034,62100000.0
2008-02-26 20:44:00,1.6034,1.6035,1.6031,1.6031,20900000.0
2008-02-26 20:45:00,1.6031,1.6032,1.6027,1.603,74000000.0
2008-02-26 20:46:00,1.603,1.6033,1.603,1.6033,37000000.0
2008-02-26 20:47:00,1.6033,1.6037,1.6033,1.6037,39600000.0
2008-02-26 20:48:00,1.6037,1.6038,1.6037,1.6038,28700000.0
2008-02-26 20:49:00,1.6038,1.6038,1.6034,1.6035,45200000.0
2008-02-26 20:50:00,1.6035,1.6039,1.6033,1.60345,112600000.0
2008-02-26 20:51:00,1.60345,1.6035,1.60295,1.6035,145700000.0
2008-02-26 20:52:00,1.6035,1.6035,1.603,1.6033,149700000.0
2008-02-26 20:53:00,1.6033,1.6036,1.6033,1.6035,41600000.0
2008-02-26 20:54:00,1.6035,1.6036,1.6034,1.6035,21200000.0
2008-02-26 20:55:00,1.6035,1.6038,1.6035,1.6038,24400000.0
2008-02-26 20:56:00,1.6038,1.6041,1.6037,1.6041,18000000.0
2008-02-26 20:57:00,1.6041,1.6042,1.6037,1.6037,37300000.0
2008-02-26 20:58:00,1.6037,1.6042,1.6036,1.6041,67300000.0
2008-02-26 20:59:00,1.604,1.6042,1.6032,1.6032,35600000.0
2008-02-26 21:00:00,1.6032,1.6032,1.6031,1.6031,16000000.0
2008-02-26 21:01:00,1.6031,1.60325,1.6026,1.60325,46000000.0
2008-02-26 21:02:00,1.6034,1.6035,1.6029,1.6032,49500000.0
2008-02-26 21:03:00,1.6032,1.6033,1.6032,1.6033,27700000.0
2008-02-26 21:04:00,1.6033,1.6034,1.6031,1.6034,23600000.0
2008-02-26 21:05:00,1.6034,1.6035,1.6034,1.6035,18800000.0
2008-02-26 21:06:00,1.6035,1.6035,1.6035,1.6035,13600000.0
2008-02-26 21:07:00,1.6035,1.6035,1.6033,1.6033,18300000.0
2008-02-26 21:08:00,1.6033,1.6034,1.6031,1.6032,28000000.0
2008-02-26 21:09:00,1.6032,1.6035,1.6031,1.6035,18000000.0
2008-02-26 21:10:00,1.6035,1.6036,1.6031,1.6033,23600000.0
2008-02-26 21:11:00,1.6033,1.6038,1.6032,1.6037,27200000.0
2008-02-26 21:12:00,1.6037,1.6037,1.6033,1.6035,43900000.0
2008-02-26 21:13:00,1.6035,1.6035,1.6032,1.6034,22800000.0
2008-02-26 21:14:00,1.6034,1.6035,1.6032,1.6033,29200000.0
2008-02-26 21:15:00,1.6033,1.6033,1.6031,1.6032,24000000.0
2008-02-26 21:16:00,1.6032,1.6032,1.6024,1.6027,152900000.0
2008-02-26 21:17:00,1.6027,1.6028,1.6024,1.6028,24800000.0
2008-02-26 21:18:00,1.6028,1.603,1.6025,1.6027,29200000.0
2008-02-26 21:19:00,1.6027,1.6028,1.6025,1.6026,16400000.0
2008-02-26 21:20:00,1.6026,1.6026,1.6026,1.6026,14000000.0
2008-02-26 21:21:00,1.6026,1.6026,1.6025,1.6026,16000000.0
2008-02-26 21:22:00,1.6026,1.6028,1.6024,1.6024,47600000.0
2008-02-26 21:23:00,1.6024,1.6024,1.6024,1.6024,12000000.0
2008-02-26 21:24:00,1.6024,1.6034,1.6024,1.6034,47300000.0
2008-02-26 21:25:00,1.6034,1.6035,1.6031,1.6031,32000000.0
2008-02-26 21:26:00,1.6031,1.6042,1.6031,1.6039,39600000.0
2008-02-26 21:27:00,1.6039,1.6041,1.6036,1.6038,83600000.0
2008-02-26 21:28:00,1.6038,1.6039,1.6036,1.6037,47600000.0
2008-02-26 21:29:00,1.6037,1.6038,1.6034,1.6037,83100000.0
2008-02-26 21:30:00,1.6037,1.6042,1.6036,1.604,47500000.0
2008-02-26 21:31:00,1.604,1.6044,1.6038,1.6039,64200000.0
2008-02-26 21:32:00,1.6039,1.6043,1.6039,1.604,61800000.0
2008-02-26 21:33:00,1.604,1.6051,1.604,1.6049,49200000.0
2008-02-26 21:34:00,1.60495,1.6054,1.6049,1.6051,76600000.0
2008-02-26 21:35:00,1.6052,1.6058,1.6051,1.6054,79900000.0
2008-02-26 21:36:00,1.6054,1.6057,1.6052,1.6054,63200000.0
2008-02-26 21:37:00,1.6054,1.6054,1.6047,1.6048,57600000.0
2008-02-26 21:38:00,1.6048,1.6048,1.6035,1.6036,89200000.0
2008-02-26 21:39:00,1.6036,1.6038,1.6035,1.6036,54400000.0
2008-02-26 21:40:00,1.6036,1.6036,1.6034,1.6035,28800000.0
2008-02-26 21:41:00,1.6035,1.6036,1.6033,1.6033,30000000.0
2008-02-26 21:42:00,1.6033,1.6033,1.603,1.603,47100000.0
2008-02-26 21:43:00,1.603,1.6033,1.603,1.6032,44400000.0
2008-02-26 21:44:00,1.6032,1.6038,1.60295,1.6032,112700000.0
2008-02-26 21:45:00,1.6032,1.60355,1.60295,1.60335,108700000.0
2008-02-26 21:46:00,1.60335,1.6037,1.6028,1.6035,130100000.0
2008-02-26 21:47:00,1.6035,1.604,1.6033,1.6038,43900000.0
2008-02-26 21:48:00,1.6038,1.605,1.6037,1.6046,167300000.0
2008-02-26 21:49:00,1.6046,1.6058,1.6046,1.6057,101900000.0
2008-02-26 21:50:00,1.6057,1.6057,1.6051,1.6056,86400000.0
2008-02-26 21:51:00,1.6056,1.6056,1.60515,1.6053,67100000.0
2008-02-26 21:52:00,1.60525,1.6058,1.605,1.6051,98700000.0
2008-02-26 21:53:00,1.6051,1.6053,1.60455,1.6047,89700000.0
2008-02-26 21:54:00,1.60455,1.6047,1.60455,1.60455,138000000.0
2008-02-26 21:55:00,1.60455,1.6047,1.60455,1.60455,109500000.0
2008-02-26 21:56:00,1.60455,1.6048,1.6041,1.6042,77900000.0
2008-02-26 21:57:00,1.6042,1.6045,1.60395,1.6042,86600000.0
2008-02-26 21:58:00,1.6042,1.6045,1.604,1.6041,57000000.0
2008-02-26 21:59:00,1.6041,1.6044,1.60395,1.60395,155300000.0
2008-02-26 22:00:00,1.60395,1.6041,1.60305,1.6039,140900000.0
2008-02-26 22:01:00,1.6039,1.6048,1.6039,1.6048,63600000.0
2008-02-26 22:02:00,1.6048,1.60505,1.60465,1.60465,114100000.0
2008-02-26 22:03:00,1.60465,1.605,1.60465,1.605,64400000.0
2008-02-26 22:04:00,1.605,1.6055,1.605,1.6055,52800000.0
2008-02-26 22:05:00,1.6055,1.6055,1.6048,1.6049,73200000.0
2008-02-26 22:06:00,1.6049,1.605,1.6048,1.605,30400000.0
2008-02-26 22:07:00,1.605,1.605,1.6048,1.605,31600000.0
2008-02-26 22:08:00,1.605,1.6051,1.6046,1.6048,53600000.0
2008-02-26 22:09:00,1.6048,1.6049,1.6046,1.6046,47200000.0
2008-02-26 22:10:00,1.6046,1.6048,1.6043,1.6047,45600000.0
2008-02-26 22:11:00,1.6047,1.6049,1.6046,1.6048,29200000.0
2008-02-26 22:12:00,1.6048,1.6051,1.6046,1.6051,24400000.0
2008-02-26 22:13:00,1.6051,1.6052,1.6049,1.605,22400000.0
2008-02-26 22:14:00,1.605,1.6052,1.6048,1.6051,22100000.0
2008-02-26 22:15:00,1.6051,1.6051,1.6049,1.6049,12000000.0
2008-02-26 22:16:00,1.6049,1.6049,1.6045,1.6045,20000000.0
2008-02-26 22:17:00,1.6045,1.6052,1.60445,1.6052,63600000.0
2008-02-26 22:18:00,1.6052,1.6052,1.6048,1.605,33200000.0
2008-02-26 22:19:00,1.605,1.6052,1.6047,1.6047,69500000.0
2008-02-26 22:20:00,1.6047,1.6049,1.6047,1.6048,61300000.0
2008-02-26 22:21:00,1.6048,1.6053,1.6048,1.6052,93200000.0
2008-02-26 22:22:00,1.6052,1.6056,1.60515,1.60515,62300000.0
2008-02-26 22:23:00,1.6051,1.6052,1.6049,1.605,82200000.0
2008-02-26 22:24:00,1.605,1.6052,1.6049,1.60505,61200000.0
2008-02-26 22:25:00,1.60495,1.6052,1.6048,1.6052,62500000.0
2008-02-26 22:26:00,1.6052,1.6055,1.6051,1.6055,62900000.0
2008-02-26 22:27:00,1.6055,1.6055,1.6047,1.6047,29700000.0
2008-02-26 22:28:00,1.6047,1.6051,1.6047,1.605,41500000.0
2008-02-26 22:29:00,1.605,1.6054,1.6049,1.6049,27500000.0
2008-02-26 22:30:00,1.6049,1.60525,1.6048,1.6052,40000000.0
2008-02-26 22:31:00,1.6052,1.6054,1.6052,1.6054,39800000.0
2008-02-26 22:32:00,1.6054,1.6056,1.6052,1.6055,30700000.0
2008-02-26 22:33:00,1.6055,1.6057,1.6055,1.6056,28800000.0
2008-02-26 22:34:00,1.6056,1.6056,1.6056,1.6056,14400000.0
2008-02-26 22:35:00,1.6056,1.6058,1.6054,1.6055,37500000.0
2008-02-26 22:36:00,1.6055,1.6057,1.6054,1.6057,21200000.0
2008-02-26 22:37:00,1.6057,1.6057,1.6049,1.6051,34000000.0
2008-02-26 22:38:00,1.6051,1.6052,1.6048,1.6048,21000000.0
2008-02-26 22:39:00,1.6048,1.6048,1.6046,1.6048,28800000.0
2008-02-26 22:40:00,1.6048,1.6048,1.6044,1.6044,21000000.0
2008-02-26 22:41:00,1.6044,1.6047,1.6044,1.6045,31600000.0
2008-02-26 22:42:00,1.6045,1.6045,1.6044,1.6045,18800000.0
2008-02-26 22:43:00,1.6045,1.6045,1.6045,1.6045,15200000.0
2008-02-26 22:44:00,1.6045,1.6046,1.6044,1.6045,17200000.0
2008-02-26 22:45:00,1.6045,1.6045,1.6041,1.6041,83900000.0
2008-02-26 22:46:00,1.6041,1.6046,1.6041,1.6046,34800000.0
2008-02-26 22:47:00,1.6046,1.6046,1.6044,1.6045,16000000.0
2008-02-26 22:48:00,1.6045,1.6045,1.604,1.6042,26000000.0
2008-02-26 22:49:00,1.6042,1.6044,1.6041,1.6042,33100000.0
2008-02-26 22:50:00,1.6042,1.6044,1.6041,1.6042,66600000.0
2008-02-26 22:51:00,1.6042,1.6044,1.6042,1.6044,20800000.0
2008-02-26 22:52:00,1.6044,1.6047,1.6044,1.6047,23200000.0
2008-02-26 22:53:00,1.6047,1.6047,1.60405,1.6045,126800000.0
2008-02-26 22:54:00,1.6045,1.6045,1.6039,1.6043,106400000.0
2008-02-26 22:55:00,1.6039,1.6041,1.6039,1.6041,8000000.0
2008-02-26 22:56:00,1.6041,1.6041,1.6039,1.6041,24100000.0
2008-02-26 22:57:00,1.6041,1.6052,1.6041,1.6052,38000000.0
2008-02-26 22:58:00,1.6053,1.606,1.6051,1.6055,71200000.0
2008-02-26 22:59:00,1.6055,1.6058,1.60385,1.60405,71800000.0
2008-02-26 23:00:00,1.604,1.6044,1.604,1.6044,98700000.0
2008-02-26 23:01:00,1.6044,1.6044,1.6039,1.6041,65300000.0
2008-02-26 23:02:00,1.60425,1.6043,1.6041,1.6041,120300000.0
2008-02-26 23:03:00,1.6041,1.6047,1.6041,1.6047,23700000.0
2008-02-26 23:04:00,1.6047,1.6048,1.6047,1.6048,11200000.0
2008-02-26 23:05:00,1.6048,1.6049,1.6045,1.6045,16700000.0
2008-02-26 23:06:00,1.6045,1.6045,1.6037,1.6037,21700000.0
2008-02-26 23:07:00,1.6037,1.6039,1.6036,1.6036,30700000.0
2008-02-26 23:08:00,1.6036,1.6038,1.6036,1.6038,24600000.0
2008-02-26 23:09:00,1.6038,1.6044,1.6038,1.6042,35100000.0
2008-02-26 23:10:00,1.6042,1.6043,1.6038,1.6038,23600000.0
2008-02-26 23:11:00,1.6038,1.604,1.6037,1.60375,83700000.0
2008-02-26 23:12:00,1.60375,1.60375,1.6036,1.6037,55100000.0
2008-02-26 23:13:00,1.6037,1.6037,1.6036,1.6037,18100000.0
2008-02-26 23:14:00,1.6037,1.604,1.6037,1.604,28800000.0
2008-02-26 23:15:00,1.6038,1.6038,1.6036,1.6036,26000000.0
2008-02-26 23:16:00,1.6036,1.6037,1.6036,1.6037,10000000.0
2008-02-26 23:17:00,1.6037,1.60395,1.6037,1.6039,41900000.0
2008-02-26 23:18:00,1.6039,1.6041,1.6039,1.6039,15200000.0
2008-02-26 23:19:00,1.6039,1.6042,1.6039,1.6039,35500000.0
2008-02-26 23:20:00,1.6039,1.6039,1.6035,1.6039,29200000.0
2008-02-26 23:21:00,1.6039,1.6043,1.6037,1.6042,42700000.0
2008-02-26 23:22:00,1.604,1.6046,1.6037,1.6046,37700000.0
2008-02-26 23:23:00,1.6046,1.605,1.6041,1.6044,87200000.0
2008-02-26 23:24:00,1.6044,1.6053,1.6043,1.6044,52300000.0
2008-02-26 23:25:00,1.60435,1.6051,1.6043,1.6047,37500000.0
2008-02-26 23:26:00,1.6047,1.6047,1.6044,1.6044,20400000.0
2008-02-26 23:27:00,1.60445,1.6048,1.60445,1.6046,26400000.0
2008-02-26 23:28:00,1.6046,1.6047,1.6045,1.6046,20000000.0
2008-02-26 23:29:00,1.6046,1.605,1.6046,1.6049,38400000.0
2008-02-26 23:30:00,1.6049,1.6049,1.6046,1.6049,40800000.0
2008-02-26 23:31:00,1.6049,1.6049,1.6046,1.6047,33600000.0
2008-02-26 23:32:00,1.6047,1.6047,1.6045,1.6045,24800000.0
2008-02-26 23:33:00,1.6045,1.6051,1.6045,1.6051,30000000.0
2008-02-26 23:34:00,1.6051,1.6052,1.6049,1.605,27200000.0
2008-02-26 23:35:00,1.605,1.605,1.6048,1.6048,27600000.0
2008-02-26 23:36:00,1.6048,1.6052,1.6048,1.605,37200000.0
2008-02-26 23:37:00,1.605,1.6051,1.6044,1.60475,101900000.0
2008-02-26 23:38:00,1.6048,1.60485,1.6046,1.6046,71100000.0
2008-02-26 23:39:00,1.6046,1.6046,1.6044,1.6045,24900000.0
2008-02-26 23:40:00,1.6045,1.60455,1.6043,1.6043,33800000.0
2008-02-26 23:41:00,1.6043,1.6046,1.6043,1.6045,48100000.0
2008-02-26 23:42:00,1.6045,1.6045,1.6043,1.6043,19700000.0
2008-02-26 23:43:00,1.6043,1.6045,1.6042,1.6042,30500000.0
2008-02-26 23:44:00,1.6042,1.6045,1.6042,1.6043,26600000.0
2008-02-26 23:45:00,1.6043,1.6044,1.604,1.604,43700000.0
2008-02-26 23:46:00,1.604,1.604,1.6037,1.6038,20400000.0
2008-02-26 23:47:00,1.6038,1.604,1.6037,1.6037,28000000.0
2008-02-26 23:48:00,1.6037,1.6039,1.6036,1.6036,22800000.0
2008-02-26 23:49:00,1.6036,1.6041,1.6036,1.6038,24800000.0
2008-02-26 23:50:00,1.6038,1.6039,1.6036,1.6039,38200000.0
2008-02-26 23:51:00,1.6039,1.6039,1.6038,1.6038,21200000.0
2008-02-26 23:52:00,1.6038,1.6039,1.6037,1.6038,31200000.0
2008-02-26 23:53:00,1.6038,1.6038,1.6034,1.6034,31600000.0
2008-02-26 23:54:00,1.6034,1.6036,1.6029,1.603,46200000.0
2008-02-26 23:55:00,1.603,1.6035,1.6028,1.6034,32700000.0
2008-02-26 23:56:00,1.6034,1.6034,1.6031,1.6032,15200000.0
2008-02-26 23:57:00,1.6032,1.6036,1.6032,1.6035,21200000.0
2008-02-26 23:58:00,1.6035,1.6036,1.6035,1.6035,23500000.0
2008-02-26 23:59:00,1.60255,1.6033,1.60255,1.6031,236800000.0
2008-02-27 00:00:00,1.6031,1.6031,1.603,1.603,127000000.0
2008-02-27 00:01:00,1.603,1.6034,1.603,1.6033,99600000.0
2008-02-27 00:02:00,1.6033,1.6034,1.6033,1.6033,22000000.0
2008-02-27 00:03:00,1.6033,1.6033,1.603,1.603,23200000.0
2008-02-27 00:04:00,1.603,1.6034,1.603,1.6031,24800000.0
2008-02-27 00:05:00,1.6031,1.6032,1.6022,1.6031,39600000.0
2008-02-27 00:06:00,1.6031,1.6034,1.603,1.6032,36000000.0
2008-02-27 00:07:00,1.6032,1.6035,1.6032,1.6035,27600000.0
2008-02-27 00:08:00,1.6035,1.6035,1.6032,1.6032,28000000.0
2008-02-27 00:09:00,1.6032,1.6032,1.6028,1.603,29600000.0
2008-02-27 00:10:00,1.603,1.6035,1.603,1.6033,30000000.0
2008-02-27 00:11:00,1.6033,1.6036,1.6033,1.6036,27600000.0
2008-02-27 00:12:00,1.6036,1.6037,1.6034,1.6037,17600000.0
2008-02-27 00:13:00,1.6037,1.6037,1.6037,1.6037,17600000.0
2008-02-27 00:14:00,1.6037,1.6037,1.6036,1.6036,17600000.0
2008-02-27 00:15:00,1.6036,1.6036,1.6031,1.6032,19600000.0
2008-02-27 00:16:00,1.6032,1.6032,1.6032,1.6032,20000000.0
2008-02-27 00:17:00,1.6032,1.6033,1.6032,1.6033,23700000.0
2008-02-27 00:18:00,1.6033,1.6041,1.6033,1.604,37600000.0
2008-02-27 00:19:00,1.604,1.6088,1.604,1.6076,299600000.0
2008-02-27 00:20:00,1.6076,1.6092,1.6075,1.6089,112000000.0
2008-02-27 00:21:00,1.6089,1.6089,1.608,1.6082,115300000.0
2008-02-27 00:22:00,1.6082,1.6096,1.6082,1.6096,77300000.0
2008-02-27 00:23:00,1.6096,1.6099,1.6084,1.6086,68600000.0
2008-02-27 00:24:00,1.6086,1.6088,1.6084,1.6085,66700000.0
2008-02-27 00:25:00,1.6084,1.6087,1.6078,1.6081,84100000.0
2008-02-27 00:26:00,1.608,1.609,1.608,1.6087,105800000.0
2008-02-27 00:27:00,1.6087,1.6092,1.6086,1.6088,60300000.0
2008-02-27 00:28:00,1.6088,1.6088,1.6077,1.6078,50900000.0
2008-02-27 00:29:00,1.6077,1.6078,1.6071,1.6073,75200000.0
2008-02-27 00:30:00,1.6073,1.6076,1.607,1.607,74400000.0
2008-02-27 00:31:00,1.607,1.607,1.6059,1.6067,84800000.0
2008-02-27 00:32:00,1.6067,1.6067,1.606,1.606,40900000.0
2008-02-27 00:33:00,1.606,1.6065,1.606,1.6065,51000000.0
2008-02-27 00:34:00,1.6065,1.6065,1.606,1.6063,37800000.0
2008-02-27 00:35:00,1.6063,1.6067,1.6062,1.6062,39100000.0
2008-02-27 00:36:00,1.6062,1.6063,1.6048,1.6057,67500000.0
2008-02-27 00:37:00,1.6057,1.6058,1.6053,1.6055,63400000.0
2008-02-27 00:38:00,1.6055,1.6062,1.6055,1.6061,69800000.0
2008-02-27 00:39:00,1.6061,1.6064,1.606,1.6063,74400000.0
2008-02-27 00:40:00,1.6063,1.6064,1.6059,1.6062,70600000.0
2008-02-27 00:41:00,1.6061,1.6065,1.606,1.6063,55300000.0
2008-02-27 00:42:00,1.6063,1.6063,1.606,1.6061,31200000.0
2008-02-27 00:43:00,1.6061,1.6061,1.606,1.606,22100000.0
2008-02-27 00:44:00,1.606,1.6061,1.6059,1.606,48900000.0
2008-02-27 00:45:00,1.606,1.6064,1.606,1.6064,64600000.0
2008-02-27 00:46:00,1.6064,1.6066,1.6063,1.6065,65700000.0
2008-02-27 00:47:00,1.6065,1.6067,1.6063,1.6063,65200000.0
2008-02-27 00:48:00,1.6063,1.6068,1.6062,1.6065,95000000.0
2008-02-27 00:49:00,1.6065,1.6068,1.6064,1.6064,48400000.0
2008-02-27 00:50:00,1.6064,1.60645,1.6059,1.6064,44700000.0
2008-02-27 00:51:00,1.6064,1.6065,1.606,1.6062,87800000.0
2008-02-27 00:52:00,1.6062,1.60635,1.60565,1.60635,80200000.0
2008-02-27 00:53:00,1.60635,1.60665,1.6061,1.60645,66900000.0
2008-02-27 00:54:00,1.60645,1.607,1.60645,1.6069,69700000.0
2008-02-27 00:55:00,1.6068,1.6071,1.6059,1.6063,69900000.0
2008-02-27 00:56:00,1.6063,1.6069,1.606,1.6069,50000000.0
2008-02-27 00:57:00,1.6069,1.6069,1.6063,1.6063,45300000.0
2008-02-27 00:58:00,1.6064,1.6067,1.6063,1.6065,54000000.0
2008-02-27 00:59:00,1.6065,1.6065,1.60585,1.60585,65400000.0
2008-02-27 01:00:00,1.6059,1.6066,1.6058,1.6065,79600000.0
2008-02-27 01:01:00,1.6065,1.6074,1.6065,1.6073,217100000.0
2008-02-27 01:02:00,1.6073,1.6074,1.6063,1.6071,239300000.0
2008-02-27 01:03:00,1.60695,1.6071,1.606,1.6063,195700000.0
2008-02-27 01:04:00,1.6063,1.6066,1.6057,1.6065,135700000.0
2008-02-27 01:05:00,1.6065,1.6067,1.6063,1.6065,87800000.0
2008-02-27 01:06:00,1.6065,1.6067,1.6061,1.6061,134400000.0
2008-02-27 01:07:00,1.6061,1.6067,1.606,1.6063,137100000.0
2008-02-27 01:08:00,1.6063,1.6066,1.6062,1.6065,371400000.0
2008-02-27 01:09:00,1.6065,1.6069,1.6062,1.6064,154000000.0
2008-02-27 01:10:00,1.6065,1.6068,1.6065,1.6065,50800000.0
2008-02-27 01:11:00,1.6065,1.6066,1.6065,1.6066,17900000.0
2008-02-27 01:12:00,1.6066,1.6068,1.6066,1.6066,40400000.0
2008-02-27 01:13:00,1.6066,1.6071,1.6062,1.6071,152500000.0
2008-02-27 01:14:00,1.6071,1.6072,1.6061,1.6061,229000000.0
2008-02-27 01:15:00,1.6061,1.6067,1.6061,1.6067,73100000.0
2008-02-27 01:16:00,1.6067,1.607,1.6066,1.6066,70400000.0
2008-02-27 01:17:00,1.6066,1.6069,1.6065,1.6067,87600000.0
2008-02-27 01:18:00,1.6067,1.6074,1.6067,1.6068,75200000.0
2008-02-27 01:19:00,1.6068,1.6071,1.6068,1.6069,60700000.0
2008-02-27 01:20:00,1.6069,1.6069,1.6065,1.6066,38400000.0
2008-02-27 01:21:00,1.6066,1.6068,1.6065,1.6066,40200000.0
2008-02-27 01:22:00,1.6066,1.6067,1.6063,1.6063,125500000.0
2008-02-27 01:23:00,1.6063,1.6064,1.6061,1.6061,93800000.0
2008-02-27 01:24:00,1.6061,1.6069,1.606,1.6068,126200000.0
2008-02-27 01:25:00,1.6068,1.6073,1.6068,1.6069,211200000.0
2008-02-27 01:26:00,1.6069,1.6071,1.6065,1.6067,56600000.0
2008-02-27 01:27:00,1.6067,1.6071,1.6067,1.607,87100000.0
2008-02-27 01:28:00,1.607,1.6071,1.6058,1.6065,295800000.0
2008-02-27 01:29:00,1.6065,1.6074,1.6062,1.6074,71500000.0
2008-02-27 01:30:00,1.6074,1.6074,1.6064,1.6065,214600000.0
2008-02-27 01:31:00,1.6065,1.6067,1.6064,1.6064,101900000.0
2008-02-27 01:32:00,1.6064,1.6066,1.6064,1.6065,39800000.0
2008-02-27 01:33:00,1.6065,1.6066,1.6061,1.6063,110100000.0
2008-02-27 01:34:00,1.6063,1.6065,1.6063,1.6065,19200000.0
2008-02-27 01:35:00,1.6065,1.6068,1.6063,1.6063,62500000.0
2008-02-27 01:36:00,1.6063,1.6066,1.6062,1.6063,37900000.0
2008-02-27 01:37:00,1.6063,1.6065,1.6059,1.6059,76400000.0
2008-02-27 01:38:00,1.6059,1.6067,1.6059,1.6065,208100000.0
2008-02-27 01:39:00,1.6065,1.6066,1.6063,1.6066,70000000.0
2008-02-27 01:40:00,1.6066,1.6066,1.6064,1.6065,54200000.0
2008-02-27 01:41:00,1.6065,1.6065,1.6062,1.6063,86500000.0
2008-02-27 01:42:00,1.6063,1.6067,1.6062,1.6067,60000000.0
2008-02-27 01:43:00,1.6067,1.6068,1.6065,1.6065,84200000.0
2008-02-27 01:44:00,1.6065,1.607,1.6065,1.6065,63800000.0
2008-02-27 01:45:00,1.6065,1.6069,1.6064,1.6064,52400000.0
2008-02-27 01:46:00,1.6064,1.6065,1.6057,1.6063,211700000.0
2008-02-27 01:47:00,1.6065,1.6066,1.6062,1.6063,129000000.0
2008-02-27 01:48:00,1.6063,1.6065,1.6062,1.6063,83200000.0
2008-02-27 01:49:00,1.6063,1.6066,1.6062,1.6065,162500000.0
2008-02-27 01:50:00,1.60635,1.60635,1.606,1.60605,177800000.0
2008-02-27 01:51:00,1.6062,1.6067,1.6061,1.6067,199400000.0
2008-02-27 01:52:00,1.6067,1.6067,1.6059,1.6061,70500000.0
2008-02-27 01:53:00,1.6061,1.6065,1.6059,1.6063,135300000.0
2008-02-27 01:54:00,1.6063,1.6063,1.6059,1.606,107800000.0
2008-02-27 01:55:00,1.606,1.6061,1.6059,1.606,32100000.0
2008-02-27 01:56:00,1.606,1.606,1.6054,1.6055,220400000.0
2008-02-27 01:57:00,1.60545,1.6058,1.60545,1.6058,140900000.0
2008-02-27 01:58:00,1.6058,1.6059,1.6056,1.6057,122500000.0
2008-02-27 01:59:00,1.6057,1.6062,1.6057,1.6058,150900000.0
2008-02-27 02:00:00,1.6058,1.6058,1.6052,1.6052,187000000.0
2008-02-27 02:01:00,1.6052,1.6061,1.6051,1.6057,373900000.0
2008-02-27 02:02:00,1.6057,1.6059,1.6055,1.6056,140100000.0
2008-02-27 02:03:00,1.6056,1.606,1.6056,1.6059,66300000.0
2008-02-27 02:04:00,1.606,1.6063,1.6058,1.606,68900000.0
2008-02-27 02:05:00,1.606,1.6063,1.606,1.6062,139100000.0
2008-02-27 02:06:00,1.6062,1.6064,1.6059,1.6061,144100000.0
2008-02-27 02:07:00,1.6061,1.6061,1.6059,1.6059,39000000.0
2008-02-27 02:08:00,1.6059,1.6061,1.6057,1.6059,42800000.0
2008-02-27 02:09:00,1.6059,1.6059,1.6057,1.6058,64200000.0
2008-02-27 02:10:00,1.6058,1.6058,1.6056,1.6057,115100000.0
2008-02-27 02:11:00,1.6057,1.6058,1.6056,1.6058,93400000.0
2008-02-27 02:12:00,1.6058,1.6061,1.6058,1.606,43000000.0
2008-02-27 02:13:00,1.606,1.6063,1.6059,1.6061,48900000.0
2008-02-27 02:14:00,1.6061,1.6063,1.6061,1.6063,62400000.0
2008-02-27 02:15:00,1.6065,1.6068,1.6065,1.6066,84300000.0
2008-02-27 02:16:00,1.6066,1.607,1.6066,1.607,52600000.0
2008-02-27 02:17:00,1.607,1.6073,1.6067,1.6069,86800000.0
2008-02-27 02:18:00,1.6069,1.6071,1.6068,1.6069,85200000.0
2008-02-27 02:19:00,1.6069,1.6072,1.6065,1.607,143300000.0
2008-02-27 02:20:00,1.607,1.6071,1.6066,1.6068,102200000.0
2008-02-27 02:21:00,1.6068,1.6071,1.6066,1.607,120000000.0
2008-02-27 02:22:00,1.607,1.6071,1.6067,1.6069,44500000.0
2008-02-27 02:23:00,1.6068,1.6071,1.6065,1.6066,96200000.0
2008-02-27 02:24:00,1.6067,1.6069,1.60645,1.6066,107300000.0
2008-02-27 02:25:00,1.6066,1.6066,1.6062,1.6063,83500000.0
2008-02-27 02:26:00,1.6063,1.6066,1.6059,1.6064,62900000.0
2008-02-27 02:27:00,1.6064,1.6065,1.6059,1.606,93500000.0
2008-02-27 02:28:00,1.606,1.6062,1.606,1.606,82700000.0
2008-02-27 02:29:00,1.606,1.6066,1.6059,1.6064,52300000.0
2008-02-27 02:30:00,1.6064,1.6072,1.6064,1.6072,122100000.0
2008-02-27 02:31:00,1.6072,1.6075,1.6069,1.607,191700000.0
2008-02-27 02:32:00,1.607,1.607,1.6067,1.6067,62500000.0
2008-02-27 02:33:00,1.6067,1.60715,1.6066,1.6068,256800000.0
2008-02-27 02:34:00,1.6068,1.6074,1.6068,1.6074,288700000.0
2008-02-27 02:35:00,1.6074,1.6074,1.6071,1.6074,141700000.0
2008-02-27 02:36:00,1.6074,1.6075,1.6068,1.6071,86100000.0
2008-02-27 02:37:00,1.6072,1.6074,1.607,1.607,305500000.0
2008-02-27 02:38:00,1.607,1.6071,1.6068,1.6069,125900000.0
2008-02-27 02:39:00,1.6069,1.6077,1.6068,1.6074,207200000.0
2008-02-27 02:40:00,1.6074,1.6074,1.6068,1.6068,166200000.0
2008-02-27 02:41:00,1.6068,1.6072,1.6068,1.6072,127200000.0
2008-02-27 02:42:00,1.6072,1.6075,1.607,1.6072,115500000.0
2008-02-27 02:43:00,1.6072,1.6075,1.6069,1.60705,98600000.0
2008-02-27 02:44:00,1.60705,1.6071,1.6069,1.6069,30400000.0
2008-02-27 02:45:00,1.6069,1.60725,1.6068,1.60705,76300000.0
2008-02-27 02:46:00,1.60705,1.60725,1.60695,1.60725,70400000.0
2008-02-27 02:47:00,1.60725,1.6073,1.60725,1.60725,36700000.0
2008-02-27 02:48:00,1.60725,1.6073,1.60725,1.6073,25400000.0
2008-02-27 02:49:00,1.6073,1.6074,1.60725,1.6073,78900000.0
2008-02-27 02:50:00,1.6073,1.60765,1.6073,1.60755,93500000.0
2008-02-27 02:51:00,1.60755,1.608,1.60755,1.6078,168400000.0
2008-02-27 02:52:00,1.6078,1.6078,1.6072,1.6074,193500000.0
2008-02-27 02:53:00,1.6074,1.6074,1.6073,1.6073,158100000.0
2008-02-27 02:54:00,1.6073,1.6074,1.6067,1.6069,135200000.0
2008-02-27 02:55:00,1.607,1.60705,1.6068,1.607,218300000.0
2008-02-27 02:56:00,1.60695,1.60745,1.60695,1.6072,162700000.0
2008-02-27 02:57:00,1.6074,1.6077,1.60735,1.6076,109200000.0
2008-02-27 02:58:00,1.6076,1.6079,1.6076,1.6076,174500000.0
2008-02-27 02:59:00,1.6076,1.6079,1.6076,1.60775,156300000.0
2008-02-27 03:00:00,1.60775,1.60815,1.60765,1.6079,164200000.0
2008-02-27 03:01:00,1.6079,1.6079,1.607,1.6071,166800000.0
2008-02-27 03:02:00,1.6071,1.6073,1.607,1.6073,84000000.0
2008-02-27 03:03:00,1.6073,1.6076,1.6071,1.6075,115200000.0
2008-02-27 03:04:00,1.6075,1.60755,1.6073,1.6073,68600000.0
2008-02-27 03:05:00,1.60735,1.60745,1.60725,1.60745,140500000.0
2008-02-27 03:06:00,1.6074,1.60745,1.6073,1.6073,44500000.0
2008-02-27 03:07:00,1.6073,1.60775,1.6073,1.6077,111300000.0
2008-02-27 03:08:00,1.6077,1.6077,1.6075,1.60765,90600000.0
2008-02-27 03:09:00,1.60765,1.6078,1.60755,1.60765,66900000.0
2008-02-27 03:10:00,1.6076,1.6077,1.60745,1.60765,80300000.0
2008-02-27 03:11:00,1.60765,1.60765,1.6069,1.6069,88000000.0
2008-02-27 03:12:00,1.6071,1.6073,1.6071,1.6071,117000000.0
2008-02-27 03:13:00,1.6071,1.6072,1.6069,1.6072,135900000.0
2008-02-27 03:14:00,1.6072,1.6072,1.6069,1.6071,30100000.0
2008-02-27 03:15:00,1.6071,1.6074,1.6069,1.6073,231500000.0
2008-02-27 03:16:00,1.6073,1.6074,1.607,1.6072,171600000.0
2008-02-27 03:17:00,1.6072,1.6073,1.6072,1.6072,136800000.0
2008-02-27 03:18:00,1.6072,1.6075,1.6072,1.60745,69700000.0
2008-02-27 03:19:00,1.60745,1.6076,1.6072,1.6073,34300000.0
2008-02-27 03:20:00,1.6073,1.6073,1.6072,1.6072,12400000.0
2008-02-27 03:21:00,1.6072,1.6073,1.607,1.6073,89900000.0
2008-02-27 03:22:00,1.6073,1.608,1.6072,1.608,174800000.0
2008-02-27 03:23:00,1.608,1.6082,1.6078,1.6078,74100000.0
2008-02-27 03:24:00,1.6078,1.6078,1.6075,1.6076,155900000.0
2008-02-27 03:25:00,1.6076,1.6076,1.6075,1.6075,75600000.0
2008-02-27 03:26:00,1.6075,1.60765,1.6075,1.6075,155800000.0
2008-02-27 03:27:00,1.6075,1.6075,1.6075,1.6075,56500000.0
2008-02-27 03:28:00,1.6075,1.6075,1.6074,1.6075,60700000.0
2008-02-27 03:29:00,1.6075,1.6075,1.6072,1.6073,45700000.0
2008-02-27 03:30:00,1.6073,1.6075,1.6072,1.6073,108400000.0
2008-02-27 03:31:00,1.6073,1.6075,1.6073,1.6073,126600000.0
2008-02-27 03:32:00,1.6073,1.6073,1.6071,1.6072,107200000.0
2008-02-27 03:33:00,1.6072,1.6072,1.6071,1.6072,86100000.0
2008-02-27 03:34:00,1.6072,1.6072,1.6067,1.6068,48000000.0
2008-02-27 03:35:00,1.6068,1.607,1.6067,1.60695,60000000.0
2008-02-27 03:36:00,1.60695,1.60695,1.60645,1.60645,89400000.0
2008-02-27 03:37:00,1.60645,1.6067,1.60645,1.6067,81800000.0
2008-02-27 03:38:00,1.6067,1.6068,1.6067,1.6067,159700000.0
2008-02-27 03:39:00,1.6067,1.60675,1.6065,1.60665,110500000.0
2008-02-27 03:40:00,1.6067,1.6068,1.60635,1.6064,90500000.0
2008-02-27 03:41:00,1.6064,1.60645,1.6062,1.6063,86900000.0
2008-02-27 03:42:00,1.6063,1.6065,1.6063,1.6064,84500000.0
2008-02-27 03:43:00,1.6064,1.6067,1.60635,1.60635,84500000.0
2008-02-27 03:44:00,1.60635,1.6066,1.6063,1.6065,49900000.0
2008-02-27 03:45:00,1.6065,1.60685,1.6065,1.60685,74900000.0
2008-02-27 03:46:00,1.60685,1.6072,1.6068,1.60715,68700000.0
2008-02-27 03:47:00,1.60715,1.60735,1.607,1.60735,79300000.0
2008-02-27 03:48:00,1.60735,1.6074,1.6072,1.60725,34600000.0
2008-02-27 03:49:00,1.60725,1.60745,1.60715,1.60735,74600000.0
2008-02-27 03:50:00,1.60735,1.60745,1.60725,1.60725,59600000.0
2008-02-27 03:51:00,1.60725,1.60745,1.60725,1.60745,25500000.0
2008-02-27 03:52:00,1.60745,1.60755,1.60705,1.60705,58200000.0
2008-02-27 03:53:00,1.60705,1.6071,1.6069,1.6069,222700000.0
2008-02-27 03:54:00,1.6069,1.6071,1.6067,1.6067,168200000.0
2008-02-27 03:55:00,1.6067,1.6069,1.6067,1.6069,66500000.0
2008-02-27 03:56:00,1.6069,1.6069,1.6066,1.6066,77900000.0
2008-02-27 03:57:00,1.6066,1.60675,1.6066,1.60675,175500000.0
2008-02-27 03:58:00,1.60675,1.60675,1.6062,1.6062,141300000.0
2008-02-27 03:59:00,1.6063,1.6063,1.6056,1.6057,62700000.0
2008-02-27 04:00:00,1.6057,1.6059,1.6057,1.6059,89600000.0
2008-02-27 04:01:00,1.6059,1.606,1.6056,1.6059,102500000.0
2008-02-27 04:02:00,1.6059,1.6061,1.6057,1.606,99700000.0
2008-02-27 04:03:00,1.606,1.6061,1.6058,1.6061,83800000.0
2008-02-27 04:04:00,1.6061,1.6063,1.6059,1.6063,98400000.0
2008-02-27 04:05:00,1.6063,1.6065,1.6057,1.6063,175500000.0
2008-02-27 04:06:00,1.6063,1.6064,1.6059,1.6059,48700000.0
2008-02-27 04:07:00,1.6059,1.6059,1.6051,1.6052,114600000.0
2008-02-27 04:08:00,1.6052,1.6052,1.6043,1.6048,136700000.0
2008-02-27 04:09:00,1.6048,1.6052,1.6047,1.605,104000000.0
2008-02-27 04:10:00,1.6051,1.6054,1.6051,1.6053,137200000.0
2008-02-27 04:11:00,1.6053,1.60555,1.60525,1.60545,205900000.0
2008-02-27 04:12:00,1.60545,1.6056,1.60545,1.6056,30000000.0
2008-02-27 04:13:00,1.6056,1.6057,1.6052,1.6052,80900000.0
2008-02-27 04:14:00,1.6052,1.6052,1.6045,1.6048,255000000.0
2008-02-27 04:15:00,1.6048,1.6048,1.6045,1.6045,79600000.0
2008-02-27 04:16:00,1.6045,1.6048,1.6042,1.6042,64700000.0
2008-02-27 04:17:00,1.6042,1.6047,1.604,1.6047,171200000.0
2008-02-27 04:18:00,1.6047,1.6047,1.6044,1.6047,150300000.0
2008-02-27 04:19:00,1.6047,1.605,1.6047,1.6049,159900000.0
2008-02-27 04:20:00,1.6049,1.6052,1.6048,1.605,114900000.0
2008-02-27 04:21:00,1.605,1.6053,1.6049,1.605,116400000.0
2008-02-27 04:22:00,1.605,1.605,1.6049,1.6049,103800000.0
2008-02-27 04:23:00,1.6049,1.6051,1.6045,1.6047,142800000.0
2008-02-27 04:24:00,1.6047,1.6047,1.6044,1.6047,113000000.0
2008-02-27 04:25:00,1.6047,1.6049,1.6045,1.6049,71400000.0
2008-02-27 04:26:00,1.6049,1.6049,1.6046,1.6048,226900000.0
2008-02-27 04:27:00,1.6048,1.6051,1.6046,1.6051,232600000.0
2008-02-27 04:28:00,1.6051,1.6051,1.6047,1.6048,173900000.0
2008-02-27 04:29:00,1.6048,1.6048,1.6045,1.6046,113800000.0
2008-02-27 04:30:00,1.6046,1.6047,1.6045,1.6045,89000000.0
2008-02-27 04:31:00,1.6045,1.6046,1.6043,1.6044,142100000.0
2008-02-27 04:32:00,1.6044,1.6044,1.6039,1.6042,96300000.0
2008-02-27 04:33:00,1.6042,1.6048,1.6042,1.6046,66000000.0
2008-02-27 04:34:00,1.6046,1.6046,1.6041,1.6044,116800000.0
2008-02-27 04:35:00,1.6044,1.6044,1.6043,1.6043,119600000.0
2008-02-27 04:36:00,1.6043,1.6046,1.6043,1.6044,94000000.0
2008-02-27 04:37:00,1.6044,1.6046,1.6041,1.6043,138200000.0
2008-02-27 04:38:00,1.6043,1.6047,1.6043,1.6044,161000000.0
2008-02-27 04:39:00,1.6044,1.6047,1.6044,1.6046,120600000.0
2008-02-27 04:40:00,1.6046,1.6048,1.6044,1.6047,107300000.0
2008-02-27 04:41:00,1.6047,1.6048,1.6047,1.6047,44800000.0
2008-02-27 04:42:00,1.6047,1.6047,1.6044,1.6046,110400000.0
2008-02-27 04:43:00,1.6044,1.6047,1.6044,1.6045,50400000.0
2008-02-27 04:44:00,1.6045,1.6047,1.6044,1.6047,82300000.0
2008-02-27 04:45:00,1.6047,1.6051,1.6047,1.6049,136000000.0
2008-02-27 04:46:00,1.6049,1.6051,1.6049,1.6049,113300000.0
2008-02-27 04:47:00,1.6049,1.605,1.6049,1.605,52500000.0
2008-02-27 04:48:00,1.605,1.6054,1.6049,1.6054,73200000.0
2008-02-27 04:49:00,1.6054,1.6055,1.6053,1.6053,85400000.0
2008-02-27 04:50:00,1.6053,1.6055,1.6052,1.6052,100300000.0
2008-02-27 04:51:00,1.6052,1.6053,1.6049,1.605,104000000.0
2008-02-27 04:52:00,1.605,1.6051,1.605,1.6051,30600000.0
2008-02-27 04:53:00,1.6051,1.6055,1.6049,1.6051,307300000.0
2008-02-27 04:54:00,1.6051,1.6051,1.6045,1.6045,270900000.0
2008-02-27 04:55:00,1.6045,1.6047,1.6045,1.6046,97400000.0
2008-02-27 04:56:00,1.6046,1.6049,1.6046,1.6048,181100000.0
2008-02-27 04:57:00,1.6048,1.6048,1.6046,1.6047,128400000.0
2008-02-27 04:58:00,1.6047,1.6047,1.6047,1.6047,62800000.0
2008-02-27 04:59:00,1.6047,1.6048,1.6047,1.6048,19900000.0
2008-02-27 05:00:00,1.6048,1.6048,1.6047,1.6048,51200000.0
2008-02-27 05:01:00,1.6048,1.6049,1.6047,1.6047,103900000.0
2008-02-27 05:02:00,1.6047,1.6047,1.6044,1.6047,192900000.0
2008-02-27 05:03:00,1.6047,1.6048,1.6047,1.6047,102100000.0
2008-02-27 05:04:00,1.6047,1.605,1.6047,1.6049,161000000.0
2008-02-27 05:05:00,1.6049,1.60515,1.6049,1.60515,79600000.0
2008-02-27 05:06:00,1.60515,1.6052,1.6049,1.6049,107500000.0
2008-02-27 05:07:00,1.6049,1.6053,1.6049,1.6052,135900000.0
2008-02-27 05:08:00,1.6052,1.6057,1.6051,1.6057,340500000.0
2008-02-27 05:09:00,1.6057,1.6059,1.6056,1.6057,230400000.0
2008-02-27 05:10:00,1.6057,1.606,1.6056,1.6057,254000000.0
2008-02-27 05:11:00,1.6057,1.6058,1.6056,1.6058,140700000.0
2008-02-27 05:12:00,1.6058,1.6058,1.6057,1.6057,68600000.0
2008-02-27 05:13:00,1.6057,1.6057,1.6054,1.6055,88900000.0
2008-02-27 05:14:00,1.6055,1.6056,1.6054,1.6054,110900000.0
2008-02-27 05:15:00,1.6054,1.6056,1.6053,1.6055,139200000.0
2008-02-27 05:16:00,1.6055,1.6059,1.6055,1.6059,200100000.0
2008-02-27 05:17:00,1.6058,1.606,1.6057,1.6058,265200000.0
2008-02-27 05:18:00,1.6058,1.6062,1.6058,1.606,251500000.0
2008-02-27 05:19:00,1.606,1.6062,1.6057,1.6058,218600000.0
2008-02-27 05:20:00,1.6058,1.6058,1.6056,1.6056,169600000.0
2008-02-27 05:21:00,1.6056,1.6059,1.6056,1.6057,222200000.0
2008-02-27 05:22:00,1.6057,1.6058,1.6056,1.6057,170100000.0
2008-02-27 05:23:00,1.6057,1.6058,1.6055,1.6057,91800000.0
2008-02-27 05:24:00,1.6057,1.6057,1.60545,1.6055,180800000.0
2008-02-27 05:25:00,1.6055,1.6057,1.6054,1.6054,96700000.0
2008-02-27 05:26:00,1.6054,1.6056,1.6054,1.6056,50800000.0
2008-02-27 05:27:00,1.6056,1.6058,1.6055,1.6057,173000000.0
2008-02-27 05:28:00,1.6057,1.6057,1.6054,1.6055,80400000.0
2008-02-27 05:29:00,1.6055,1.6056,1.6055,1.6056,67300000.0
2008-02-27 05:30:00,1.6056,1.6058,1.6056,1.6058,126500000.0
2008-02-27 05:31:00,1.6058,1.6058,1.6053,1.6053,26400000.0
2008-02-27 05:32:00,1.6053,1.6055,1.6049,1.6052,222700000.0
2008-02-27 05:33:00,1.6052,1.6052,1.605,1.6051,217300000.0
2008-02-27 05:34:00,1.6051,1.6052,1.6049,1.6051,243600000.0
2008-02-27 05:35:00,1.6051,1.6054,1.6049,1.6051,196600000.0
2008-02-27 05:36:00,1.6051,1.6051,1.6049,1.605,65500000.0
2008-02-27 05:37:00,1.605,1.6053,1.605,1.6051,87200000.0
2008-02-27 05:38:00,1.6051,1.6054,1.605,1.6052,105400000.0
2008-02-27 05:39:00,1.6052,1.6052,1.6052,1.6052,120600000.0
2008-02-27 05:40:00,1.6052,1.6052,1.6048,1.6048,73800000.0
2008-02-27 05:41:00,1.6048,1.6049,1.6042,1.6042,228500000.0
2008-02-27 05:42:00,1.6042,1.6049,1.6042,1.6049,182000000.0
2008-02-27 05:43:00,1.6049,1.6051,1.6048,1.6051,197700000.0
2008-02-27 05:44:00,1.605,1.6056,1.605,1.6054,262500000.0
2008-02-27 05:45:00,1.6054,1.6054,1.60515,1.6053,200400000.0
2008-02-27 05:46:00,1.6053,1.60555,1.60525,1.6055,107200000.0
2008-02-27 05:47:00,1.6055,1.6058,1.6053,1.6058,132100000.0
2008-02-27 05:48:00,1.6058,1.60605,1.6054,1.6054,82100000.0
2008-02-27 05:49:00,1.6054,1.6054,1.605,1.605,125600000.0
2008-02-27 05:50:00,1.605,1.6052,1.6049,1.605,134900000.0
2008-02-27 05:51:00,1.605,1.605,1.6048,1.6048,119700000.0
2008-02-27 05:52:00,1.6048,1.6048,1.6046,1.6047,82200000.0
2008-02-27 05:53:00,1.6047,1.6047,1.6041,1.6041,156900000.0
2008-02-27 05:54:00,1.6041,1.60465,1.6041,1.60465,60000000.0
2008-02-27 05:55:00,1.60465,1.60485,1.6046,1.6046,97000000.0
2008-02-27 05:56:00,1.6046,1.6048,1.6044,1.6048,195100000.0
2008-02-27 05:57:00,1.6048,1.6048,1.6047,1.6048,60100000.0
2008-02-27 05:58:00,1.6048,1.6048,1.6047,1.6047,72000000.0
2008-02-27 05:59:00,1.6047,1.605,1.6047,1.6049,88800000.0
2008-02-27 06:00:00,1.605,1.6052,1.605,1.605,40700000.0
2008-02-27 06:01:00,1.605,1.605,1.6048,1.6048,86100000.0
2008-02-27 06:02:00,1.6048,1.6048,1.6045,1.6046,125900000.0
2008-02-27 06:03:00,1.6046,1.6046,1.6045,1.6046,54400000.0
2008-02-27 06:04:00,1.6046,1.6048,1.6045,1.6048,124900000.0
2008-02-27 06:05:00,1.6048,1.6048,1.6047,1.6048,23600000.0
2008-02-27 06:06:00,1.6048,1.6051,1.6048,1.605,187400000.0
2008-02-27 06:07:00,1.605,1.605,1.6047,1.605,106100000.0
2008-02-27 06:08:00,1.605,1.605,1.6047,1.6047,56700000.0
2008-02-27 06:09:00,1.6047,1.6049,1.6045,1.6048,93400000.0
2008-02-27 06:10:00,1.6048,1.6048,1.6048,1.6048,81500000.0
2008-02-27 06:11:00,1.6048,1.6049,1.6047,1.6048,86100000.0
2008-02-27 06:12:00,1.6048,1.6048,1.6046,1.6046,124000000.0
2008-02-27 06:13:00,1.6046,1.6047,1.6044,1.6045,202700000.0
2008-02-27 06:14:00,1.6046,1.6046,1.6041,1.6042,226000000.0
2008-02-27 06:15:00,1.6042,1.6043,1.6038,1.6039,189200000.0
2008-02-27 06:16:00,1.6039,1.6042,1.6039,1.604,114900000.0
2008-02-27 06:17:00,1.604,1.6042,1.604,1.6042,75400000.0
2008-02-27 06:18:00,1.6042,1.6043,1.604,1.6041,152400000.0
2008-02-27 06:19:00,1.6041,1.6041,1.604,1.6041,37600000.0
2008-02-27 06:20:00,1.6041,1.6043,1.604,1.6042,106400000.0
2008-02-27 06:21:00,1.6042,1.6044,1.6038,1.6039,194500000.0
2008-02-27 06:22:00,1.6039,1.6042,1.6036,1.6039,211400000.0
2008-02-27 06:23:00,1.6039,1.6039,1.6037,1.6037,147600000.0
2008-02-27 06:24:00,1.6037,1.6041,1.6037,1.6041,160300000.0
2008-02-27 06:25:00,1.6041,1.6042,1.6039,1.604,111800000.0
2008-02-27 06:26:00,1.604,1.6042,1.604,1.6041,109700000.0
2008-02-27 06:27:00,1.6041,1.6043,1.6041,1.60415,94000000.0
2008-02-27 06:28:00,1.60415,1.60425,1.60405,1.60415,57600000.0
2008-02-27 06:29:00,1.60415,1.60425,1.6041,1.60425,43800000.0
2008-02-27 06:30:00,1.6042,1.6042,1.60405,1.60405,55500000.0
2008-02-27 06:31:00,1.60405,1.60415,1.60395,1.60405,59500000.0
2008-02-27 06:32:00,1.60405,1.6044,1.60405,1.6044,59300000.0
2008-02-27 06:33:00,1.6044,1.60455,1.6042,1.60435,81000000.0
2008-02-27 06:34:00,1.60435,1.60445,1.6042,1.6043,111100000.0
2008-02-27 06:35:00,1.6044,1.6045,1.6042,1.6043,145600000.0
2008-02-27 06:36:00,1.6043,1.60435,1.60425,1.6043,85600000.0
2008-02-27 06:37:00,1.6043,1.60435,1.60425,1.6043,106400000.0
2008-02-27 06:38:00,1.6043,1.6046,1.6043,1.6044,135300000.0
2008-02-27 06:39:00,1.6044,1.6045,1.6044,1.6045,46300000.0
2008-02-27 06:40:00,1.6045,1.6046,1.6045,1.6046,53300000.0
2008-02-27 06:41:00,1.6046,1.6046,1.60445,1.60445,140500000.0
2008-02-27 06:42:00,1.60445,1.6046,1.60445,1.6046,41500000.0
2008-02-27 06:43:00,1.6046,1.6048,1.6045,1.6045,139000000.0
2008-02-27 06:44:00,1.6045,1.60455,1.60405,1.6042,130500000.0
2008-02-27 06:45:00,1.6042,1.6048,1.6042,1.6044,322500000.0
2008-02-27 06:46:00,1.60445,1.6048,1.60435,1.6047,224500000.0
2008-02-27 06:47:00,1.6047,1.6047,1.6042,1.6046,285100000.0
2008-02-27 06:48:00,1.6046,1.6048,1.6046,1.6046,184200000.0
2008-02-27 06:49:00,1.6046,1.6048,1.6046,1.6046,97300000.0
2008-02-27 06:50:00,1.6046,1.6046,1.6043,1.6043,155900000.0
2008-02-27 06:51:00,1.6043,1.6043,1.6039,1.604,143100000.0
2008-02-27 06:52:00,1.604,1.6041,1.6039,1.6039,205400000.0
2008-02-27 06:53:00,1.604,1.6042,1.6039,1.6042,184300000.0
2008-02-27 06:54:00,1.6042,1.6043,1.604,1.6043,127600000.0
2008-02-27 06:55:00,1.6043,1.6043,1.6041,1.6042,48800000.0
2008-02-27 06:56:00,1.6042,1.6042,1.604,1.6041,81000000.0
2008-02-27 06:57:00,1.6041,1.6042,1.604,1.604,102800000.0
2008-02-27 06:58:00,1.604,1.6041,1.6038,1.6038,186100000.0
2008-02-27 06:59:00,1.6038,1.604,1.6033,1.6036,299400000.0
2008-02-27 07:00:00,1.6036,1.6039,1.6033,1.6039,213000000.0
2008-02-27 07:01:00,1.6039,1.6041,1.6038,1.6038,140000000.0
2008-02-27 07:02:00,1.6038,1.6039,1.6037,1.6037,135200000.0
2008-02-27 07:03:00,1.6037,1.6039,1.6037,1.6037,161300000.0
2008-02-27 07:04:00,1.6037,1.6039,1.6035,1.6035,141300000.0
2008-02-27 07:05:00,1.6035,1.60355,1.6032,1.6034,163800000.0
2008-02-27 07:06:00,1.6034,1.6035,1.6034,1.6034,108800000.0
2008-02-27 07:07:00,1.6034,1.6037,1.6034,1.6034,116100000.0
2008-02-27 07:08:00,1.6034,1.6036,1.60335,1.60355,84300000.0
2008-02-27 07:09:00,1.60355,1.60355,1.6035,1.60355,44000000.0
2008-02-27 07:10:00,1.60355,1.6037,1.60355,1.6036,31000000.0
2008-02-27 07:11:00,1.6036,1.6036,1.6035,1.6035,65300000.0
2008-02-27 07:12:00,1.6035,1.6035,1.6031,1.6031,95600000.0
2008-02-27 07:13:00,1.6031,1.6031,1.6025,1.6027,163600000.0
2008-02-27 07:14:00,1.6027,1.6027,1.6023,1.6025,128800000.0
2008-02-27 07:15:00,1.6025,1.6026,1.6023,1.6023,163200000.0
2008-02-27 07:16:00,1.6023,1.6035,1.6023,1.6032,223500000.0
2008-02-27 07:17:00,1.6032,1.6033,1.6027,1.6028,179800000.0
2008-02-27 07:18:00,1.6028,1.6032,1.6028,1.603,134700000.0
2008-02-27 07:19:00,1.603,1.6031,1.603,1.603,109700000.0
2008-02-27 07:20:00,1.6031,1.60315,1.6029,1.603,246200000.0
2008-02-27 07:21:00,1.603,1.6036,1.603,1.6036,216900000.0
2008-02-27 07:22:00,1.6036,1.60375,1.6035,1.60365,238700000.0
2008-02-27 07:23:00,1.60365,1.60375,1.60355,1.60375,88100000.0
2008-02-27 07:24:00,1.60375,1.6044,1.60375,1.604,183400000.0
2008-02-27 07:25:00,1.604,1.60405,1.6038,1.6039,179300000.0
2008-02-27 07:26:00,1.6039,1.604,1.6035,1.6037,112000000.0
2008-02-27 07:27:00,1.6037,1.60405,1.6037,1.6039,137300000.0
2008-02-27 07:28:00,1.6039,1.6045,1.6039,1.6045,166800000.0
2008-02-27 07:29:00,1.6045,1.6045,1.6043,1.6044,40800000.0
2008-02-27 07:30:00,1.6044,1.6044,1.60395,1.6043,126600000.0
2008-02-27 07:31:00,1.6043,1.60465,1.6039,1.6042,151300000.0
2008-02-27 07:32:00,1.6042,1.6043,1.604,1.6042,54900000.0
2008-02-27 07:33:00,1.6042,1.6043,1.604,1.6042,97000000.0
2008-02-27 07:34:00,1.6042,1.6045,1.6042,1.6044,135900000.0
2008-02-27 07:35:00,1.6044,1.6044,1.60405,1.60415,45100000.0
2008-02-27 07:36:00,1.60415,1.6043,1.60405,1.60415,74100000.0
2008-02-27 07:37:00,1.60415,1.60435,1.6041,1.6043,81000000.0
2008-02-27 07:38:00,1.6043,1.6043,1.6041,1.6042,101300000.0
2008-02-27 07:39:00,1.6042,1.6042,1.6038,1.6038,177700000.0
2008-02-27 07:40:00,1.6038,1.6038,1.6029,1.6029,176600000.0
2008-02-27 07:41:00,1.6029,1.6034,1.6028,1.6033,93600000.0
2008-02-27 07:42:00,1.6033,1.6033,1.603,1.6032,115600000.0
2008-02-27 07:43:00,1.6032,1.6032,1.603,1.603,131900000.0
2008-02-27 07:44:00,1.603,1.6033,1.603,1.6032,108300000.0
2008-02-27 07:45:00,1.6032,1.6034,1.6031,1.6033,195200000.0
2008-02-27 07:46:00,1.6033,1.6035,1.6031,1.6034,161800000.0
2008-02-27 07:47:00,1.6034,1.6035,1.6031,1.6032,129600000.0
2008-02-27 07:48:00,1.6032,1.6033,1.6031,1.6032,246800000.0
2008-02-27 07:49:00,1.6032,1.6033,1.6029,1.6032,248000000.0
2008-02-27 07:50:00,1.6032,1.6042,1.6032,1.6042,300500000.0
2008-02-27 07:51:00,1.6042,1.6046,1.6042,1.60455,431800000.0
2008-02-27 07:52:00,1.6045,1.6051,1.6045,1.6046,273200000.0
2008-02-27 07:53:00,1.6045,1.6045,1.60375,1.60375,379800000.0
2008-02-27 07:54:00,1.6037,1.6037,1.6033,1.6034,250300000.0
2008-02-27 07:55:00,1.6034,1.6035,1.60265,1.603,218600000.0
2008-02-27 07:56:00,1.603,1.603,1.6026,1.6026,102800000.0
2008-02-27 07:57:00,1.6026,1.6027,1.6018,1.6019,125800000.0
2008-02-27 07:58:00,1.6019,1.6024,1.60155,1.6024,258600000.0
2008-02-27 07:59:00,1.60255,1.6031,1.60245,1.603,293900000.0
2008-02-27 08:00:00,1.603,1.6032,1.6027,1.6031,92700000.0
2008-02-27 08:01:00,1.6031,1.6031,1.6027,1.6031,161900000.0
2008-02-27 08:02:00,1.6031,1.6032,1.6027,1.60285,198500000.0
2008-02-27 08:03:00,1.60285,1.603,1.6024,1.6025,192900000.0
2008-02-27 08:04:00,1.6025,1.60275,1.60235,1.6027,92400000.0
2008-02-27 08:05:00,1.6027,1.60295,1.6027,1.6029,124700000.0
2008-02-27 08:06:00,1.6029,1.6029,1.6025,1.6028,124400000.0
2008-02-27 08:07:00,1.6028,1.6032,1.60275,1.60315,87400000.0
2008-02-27 08:08:00,1.60315,1.6036,1.60315,1.60345,83800000.0
2008-02-27 08:09:00,1.60345,1.60385,1.6033,1.60385,103500000.0
2008-02-27 08:10:00,1.60385,1.6039,1.6036,1.60375,120700000.0
2008-02-27 08:11:00,1.60375,1.60375,1.6032,1.60345,89800000.0
2008-02-27 08:12:00,1.60345,1.60365,1.6033,1.6034,54400000.0
2008-02-27 08:13:00,1.6034,1.6035,1.6032,1.60345,87900000.0
2008-02-27 08:14:00,1.60345,1.6037,1.6034,1.60365,60900000.0
2008-02-27 08:15:00,1.60365,1.60365,1.6033,1.6034,142100000.0
2008-02-27 08:16:00,1.6034,1.6041,1.60335,1.6037,171300000.0
2008-02-27 08:17:00,1.6037,1.6041,1.6037,1.6041,243400000.0
2008-02-27 08:18:00,1.6041,1.6046,1.6034,1.6043,231500000.0
2008-02-27 08:19:00,1.60435,1.60435,1.6036,1.6037,345100000.0
2008-02-27 08:20:00,1.6037,1.6038,1.603,1.603,182800000.0
2008-02-27 08:21:00,1.603,1.6032,1.6029,1.60305,252500000.0
2008-02-27 08:22:00,1.60305,1.6031,1.6025,1.6025,361900000.0
2008-02-27 08:23:00,1.60255,1.6031,1.6025,1.6031,257100000.0
2008-02-27 08:24:00,1.6031,1.6034,1.603,1.6034,201900000.0
2008-02-27 08:25:00,1.6034,1.6035,1.6029,1.60305,392500000.0
2008-02-27 08:26:00,1.6029,1.60335,1.6028,1.6031,116600000.0
2008-02-27 08:27:00,1.6031,1.6033,1.6031,1.60315,80400000.0
2008-02-27 08:28:00,1.60315,1.60335,1.6029,1.6032,71100000.0
2008-02-27 08:29:00,1.6032,1.6036,1.60295,1.6035,84600000.0
2008-02-27 08:30:00,1.6036,1.6038,1.60335,1.60335,157900000.0
2008-02-27 08:31:00,1.60335,1.6035,1.6032,1.6033,114600000.0
2008-02-27 08:32:00,1.6033,1.6033,1.60315,1.6033,81000000.0
2008-02-27 08:33:00,1.6033,1.6033,1.60315,1.60315,28600000.0
2008-02-27 08:34:00,1.6031,1.604,1.6031,1.6038,196600000.0
2008-02-27 08:35:00,1.6037,1.6037,1.60345,1.6035,305200000.0
2008-02-27 08:36:00,1.6035,1.60365,1.6033,1.60355,170900000.0
2008-02-27 08:37:00,1.6036,1.60365,1.60335,1.60335,137700000.0
2008-02-27 08:38:00,1.60335,1.6037,1.6033,1.6035,286600000.0
2008-02-27 08:39:00,1.6035,1.6035,1.6032,1.6034,123200000.0
2008-02-27 08:40:00,1.60345,1.6042,1.60345,1.6035,655900000.0
2008-02-27 08:41:00,1.6035,1.6042,1.6033,1.604,407700000.0
2008-02-27 08:42:00,1.6039,1.6041,1.60345,1.60345,343900000.0
2008-02-27 08:43:00,1.60345,1.60365,1.6031,1.6033,425600000.0
2008-02-27 08:44:00,1.6033,1.6034,1.603,1.6032,453500000.0
2008-02-27 08:45:00,1.6032,1.6037,1.6031,1.6036,221700000.0
2008-02-27 08:46:00,1.6036,1.6036,1.6015,1.6015,551400000.0
2008-02-27 08:47:00,1.6016,1.6025,1.6014,1.6023,240800000.0
2008-02-27 08:48:00,1.6023,1.6024,1.6018,1.6019,256300000.0
2008-02-27 08:49:00,1.6019,1.6027,1.6019,1.6025,195700000.0
2008-02-27 08:50:00,1.6025,1.6029,1.60225,1.6029,367700000.0
2008-02-27 08:51:00,1.6027,1.6029,1.6024,1.6024,121300000.0
2008-02-27 08:52:00,1.6024,1.603,1.6024,1.6028,123600000.0
2008-02-27 08:53:00,1.6028,1.6028,1.6024,1.6024,38800000.0
2008-02-27 08:54:00,1.6024,1.6024,1.60195,1.602,59700000.0
2008-02-27 08:55:00,1.602,1.6023,1.6015,1.60165,350300000.0
2008-02-27 08:56:00,1.60165,1.60205,1.6016,1.60205,115600000.0
2008-02-27 08:57:00,1.6021,1.6022,1.6017,1.60175,130500000.0
2008-02-27 08:58:00,1.60175,1.60175,1.6014,1.6015,130500000.0
2008-02-27 08:59:00,1.6015,1.6017,1.6012,1.6016,170600000.0
2008-02-27 09:00:00,1.60155,1.60215,1.6015,1.6018,188700000.0
2008-02-27 09:01:00,1.6018,1.60225,1.6017,1.6022,214800000.0
2008-02-27 09:02:00,1.6022,1.603,1.6021,1.6023,321100000.0
2008-02-27 09:03:00,1.6023,1.6027,1.6021,1.6025,304700000.0
2008-02-27 09:04:00,1.6025,1.6029,1.6022,1.6026,321500000.0
2008-02-27 09:05:00,1.6028,1.6028,1.6024,1.6025,259600000.0
2008-02-27 09:06:00,1.6025,1.6027,1.6021,1.6024,310000000.0
2008-02-27 09:07:00,1.6024,1.6031,1.6024,1.6029,343800000.0
2008-02-27 09:08:00,1.603,1.6034,1.6027,1.603,224300000.0
2008-02-27 09:09:00,1.603,1.6033,1.6028,1.6028,254500000.0
2008-02-27 09:10:00,1.6028,1.6031,1.6028,1.603,235200000.0
2008-02-27 09:11:00,1.603,1.603,1.6024,1.6026,445400000.0
2008-02-27 09:12:00,1.6027,1.6031,1.6027,1.6028,349200000.0
2008-02-27 09:13:00,1.6027,1.603,1.6027,1.6029,171600000.0
2008-02-27 09:14:00,1.6029,1.6033,1.6027,1.6033,184800000.0
2008-02-27 09:15:00,1.6033,1.6036,1.6032,1.6034,294400000.0
2008-02-27 09:16:00,1.6034,1.6038,1.6033,1.6038,359200000.0
2008-02-27 09:17:00,1.6038,1.6038,1.6031,1.6031,330900000.0
2008-02-27 09:18:00,1.6031,1.6035,1.6028,1.6034,302800000.0
2008-02-27 09:19:00,1.6035,1.6037,1.6029,1.60295,213400000.0
2008-02-27 09:20:00,1.60295,1.60295,1.6027,1.6027,298600000.0
2008-02-27 09:21:00,1.6027,1.60335,1.6027,1.60315,386000000.0
2008-02-27 09:22:00,1.60325,1.60335,1.603,1.6033,202700000.0
2008-02-27 09:23:00,1.6033,1.6034,1.6032,1.6033,178800000.0
2008-02-27 09:24:00,1.6034,1.6034,1.6028,1.6029,241500000.0
2008-02-27 09:25:00,1.6029,1.6036,1.6029,1.6034,250200000.0
2008-02-27 09:26:00,1.6034,1.6034,1.6033,1.6033,164600000.0
2008-02-27 09:27:00,1.6033,1.6037,1.6033,1.6036,429200000.0
2008-02-27 09:28:00,1.6036,1.6046,1.6035,1.6044,491900000.0
2008-02-27 09:29:00,1.6043,1.6044,1.6039,1.6041,448500000.0
2008-02-27 09:30:00,1.6042,1.6046,1.604,1.6043,102900000.0
2008-02-27 09:31:00,1.6043,1.6053,1.6041,1.6047,272200000.0
2008-02-27 09:32:00,1.6048,1.6052,1.6046,1.6049,228000000.0
2008-02-27 09:33:00,1.6048,1.6053,1.6047,1.605,215100000.0
2008-02-27 09:34:00,1.605,1.6054,1.6049,1.6053,345300000.0
2008-02-27 09:35:00,1.6053,1.6057,1.6049,1.605,246500000.0
2008-02-27 09:36:00,1.605,1.6051,1.6046,1.6048,227700000.0
2008-02-27 09:37:00,1.6048,1.6053,1.6048,1.6051,141400000.0
2008-02-27 09:38:00,1.605,1.6052,1.6048,1.60505,237900000.0
2008-02-27 09:39:00,1.605,1.6053,1.6049,1.605,272600000.0
2008-02-27 09:40:00,1.6049,1.6056,1.6046,1.6055,335300000.0
2008-02-27 09:41:00,1.60525,1.6055,1.6047,1.6047,444500000.0
2008-02-27 09:42:00,1.6047,1.6048,1.6043,1.6047,197800000.0
2008-02-27 09:43:00,1.6047,1.6048,1.6043,1.6045,134800000.0
2008-02-27 09:44:00,1.6045,1.6046,1.6041,1.6043,210900000.0
2008-02-27 09:45:00,1.6044,1.6046,1.6042,1.6044,117500000.0
2008-02-27 09:46:00,1.6044,1.6049,1.6044,1.6048,86000000.0
2008-02-27 09:47:00,1.6048,1.6048,1.6041,1.6047,440700000.0
2008-02-27 09:48:00,1.6046,1.6047,1.6041,1.6042,288900000.0
2008-02-27 09:49:00,1.60415,1.6044,1.604,1.6043,280700000.0
2008-02-27 09:50:00,1.6044,1.6045,1.6041,1.6042,261200000.0
2008-02-27 09:51:00,1.6042,1.6044,1.6042,1.60425,133800000.0
2008-02-27 09:52:00,1.6042,1.6043,1.6039,1.6041,67900000.0
2008-02-27 09:53:00,1.6041,1.6041,1.6035,1.6036,337600000.0
2008-02-27 09:54:00,1.6036,1.6038,1.6033,1.6035,205500000.0
2008-02-27 09:55:00,1.6035,1.60365,1.6032,1.60365,114500000.0
2008-02-27 09:56:00,1.60365,1.60365,1.6026,1.603,255300000.0
2008-02-27 09:57:00,1.603,1.6033,1.6028,1.6028,236100000.0
2008-02-27 09:58:00,1.6028,1.6031,1.6026,1.6029,113500000.0
2008-02-27 09:59:00,1.6029,1.603,1.6023,1.6026,177400000.0
2008-02-27 10:00:00,1.6026,1.6027,1.6023,1.6026,118000000.0
2008-02-27 10:01:00,1.6026,1.6029,1.6024,1.6029,383600000.0
2008-02-27 10:02:00,1.6029,1.6029,1.6023,1.60255,172200000.0
2008-02-27 10:03:00,1.60255,1.6028,1.602,1.602,316400000.0
2008-02-27 10:04:00,1.602,1.6023,1.6015,1.6023,211100000.0
2008-02-27 10:05:00,1.6023,1.6024,1.60175,1.602,206800000.0
2008-02-27 10:06:00,1.602,1.6024,1.6018,1.6024,71300000.0
2008-02-27 10:07:00,1.6024,1.6027,1.60195,1.6026,199900000.0
2008-02-27 10:08:00,1.6026,1.6027,1.6018,1.6018,184000000.0
2008-02-27 10:09:00,1.6018,1.6022,1.6015,1.6018,384500000.0
2008-02-27 10:10:00,1.6018,1.6025,1.6017,1.6022,480900000.0
2008-02-27 10:11:00,1.6022,1.6026,1.6019,1.602,306300000.0
2008-02-27 10:12:00,1.602,1.6029,1.602,1.6026,263900000.0
2008-02-27 10:13:00,1.6026,1.603,1.6024,1.6029,360300000.0
2008-02-27 10:14:00,1.6029,1.6032,1.6027,1.6029,144400000.0
2008-02-27 10:15:00,1.6029,1.6031,1.6024,1.6029,117000000.0
2008-02-27 10:16:00,1.6029,1.6031,1.60285,1.603,137300000.0
2008-02-27 10:17:00,1.603,1.6033,1.6028,1.6031,231200000.0
2008-02-27 10:18:00,1.6031,1.6032,1.6025,1.60285,283500000.0
2008-02-27 10:19:00,1.60285,1.60305,1.6025,1.6029,373800000.0
2008-02-27 10:20:00,1.60295,1.60295,1.6023,1.6027,328300000.0
2008-02-27 10:21:00,1.6027,1.60285,1.60245,1.6028,121200000.0
2008-02-27 10:22:00,1.6028,1.6029,1.6025,1.6029,157800000.0
2008-02-27 10:23:00,1.6029,1.603,1.60245,1.6027,144500000.0
2008-02-27 10:24:00,1.6027,1.6027,1.6022,1.6023,74300000.0
2008-02-27 10:25:00,1.6023,1.6025,1.602,1.6022,150200000.0
2008-02-27 10:26:00,1.60225,1.6024,1.60165,1.602,274200000.0
2008-02-27 10:27:00,1.602,1.6021,1.6018,1.602,282100000.0
2008-02-27 10:28:00,1.602,1.602,1.6014,1.6014,61100000.0
2008-02-27 10:29:00,1.6014,1.6019,1.60125,1.6019,219400000.0
2008-02-27 10:30:00,1.6019,1.6022,1.6017,1.6019,339200000.0
2008-02-27 10:31:00,1.6019,1.6027,1.60185,1.60265,344800000.0
2008-02-27 10:32:00,1.60265,1.6029,1.6025,1.6027,185200000.0
2008-02-27 10:33:00,1.6027,1.6029,1.6022,1.6022,144300000.0
2008-02-27 10:34:00,1.6023,1.6028,1.6023,1.6025,90800000.0
2008-02-27 10:35:00,1.6025,1.6029,1.6024,1.6028,158000000.0
2008-02-27 10:36:00,1.6028,1.603,1.60205,1.6027,198800000.0
2008-02-27 10:37:00,1.6027,1.6031,1.60245,1.603,115900000.0
2008-02-27 10:38:00,1.603,1.6033,1.6028,1.6031,78600000.0
2008-02-27 10:39:00,1.6031,1.6033,1.60265,1.6027,116600000.0
2008-02-27 10:40:00,1.6028,1.6031,1.6027,1.603,92400000.0
2008-02-27 10:41:00,1.603,1.6031,1.6027,1.6028,88900000.0
2008-02-27 10:42:00,1.6028,1.6029,1.6026,1.6029,94600000.0
2008-02-27 10:43:00,1.6029,1.6033,1.6029,1.6032,124900000.0
2008-02-27 10:44:00,1.6032,1.6034,1.6029,1.603,184400000.0
2008-02-27 10:45:00,1.6031,1.6038,1.6028,1.6035,150000000.0
2008-02-27 10:46:00,1.6035,1.6044,1.6034,1.604,216200000.0
2008-02-27 10:47:00,1.604,1.6045,1.6038,1.6038,162100000.0
2008-02-27 10:48:00,1.6038,1.6043,1.6036,1.6037,118800000.0
2008-02-27 10:49:00,1.6037,1.604,1.6034,1.6037,98100000.0
2008-02-27 10:50:00,1.6037,1.604,1.6035,1.6037,98600000.0
2008-02-27 10:51:00,1.6037,1.6039,1.60335,1.6037,265200000.0
2008-02-27 10:52:00,1.6038,1.6043,1.6036,1.6042,266500000.0
2008-02-27 10:53:00,1.6042,1.6046,1.6037,1.604,304700000.0
2008-02-27 10:54:00,1.604,1.6042,1.6038,1.6041,221400000.0
2008-02-27 10:55:00,1.60415,1.6042,1.60355,1.6042,319600000.0
2008-02-27 10:56:00,1.6042,1.6043,1.6033,1.6041,148200000.0
2008-02-27 10:57:00,1.6041,1.6043,1.6039,1.60415,101000000.0
2008-02-27 10:58:00,1.60415,1.6048,1.60415,1.6048,227500000.0
2008-02-27 10:59:00,1.6048,1.605,1.6046,1.605,196100000.0
2008-02-27 11:00:00,1.605,1.6051,1.60465,1.6049,74400000.0
2008-02-27 11:01:00,1.60475,1.6051,1.6046,1.6047,94400000.0
2008-02-27 11:02:00,1.6047,1.6053,1.6046,1.6053,109100000.0
2008-02-27 11:03:00,1.6053,1.6055,1.6048,1.6054,349700000.0
2008-02-27 11:04:00,1.6054,1.6059,1.60505,1.6053,487300000.0
2008-02-27 11:05:00,1.6053,1.6057,1.60445,1.6055,475600000.0
2008-02-27 11:06:00,1.6055,1.6058,1.6051,1.6051,162600000.0
2008-02-27 11:07:00,1.60515,1.6057,1.6049,1.6049,152600000.0
2008-02-27 11:08:00,1.6047,1.6053,1.6047,1.6053,118300000.0
2008-02-27 11:09:00,1.6053,1.6055,1.6049,1.6053,120300000.0
2008-02-27 11:10:00,1.6053,1.6056,1.6049,1.6052,104100000.0
2008-02-27 11:11:00,1.6051,1.6053,1.6047,1.605,147500000.0
2008-02-27 11:12:00,1.605,1.6056,1.6048,1.6055,108900000.0
2008-02-27 11:13:00,1.6056,1.6057,1.6048,1.6054,124100000.0
2008-02-27 11:14:00,1.6054,1.6057,1.60465,1.605,244700000.0
2008-02-27 11:15:00,1.60485,1.60495,1.6044,1.6046,423300000.0
2008-02-27 11:16:00,1.60445,1.6049,1.60405,1.60445,301500000.0
2008-02-27 11:17:00,1.60445,1.6047,1.6038,1.6039,226200000.0
2008-02-27 11:18:00,1.6039,1.6051,1.6036,1.6049,477000000.0
2008-02-27 11:19:00,1.605,1.605,1.6044,1.6045,312800000.0
2008-02-27 11:20:00,1.6045,1.6045,1.6037,1.6044,195700000.0
2008-02-27 11:21:00,1.6044,1.6047,1.6041,1.60435,303800000.0
2008-02-27 11:22:00,1.6043,1.6047,1.6041,1.6045,242300000.0
2008-02-27 11:23:00,1.6045,1.6047,1.604,1.60405,148300000.0
2008-02-27 11:24:00,1.60405,1.6043,1.6036,1.6038,465000000.0
2008-02-27 11:25:00,1.60375,1.6038,1.60305,1.60305,117400000.0
2008-02-27 11:26:00,1.6031,1.6033,1.6027,1.60285,281800000.0
2008-02-27 11:27:00,1.60285,1.6034,1.60275,1.60285,313200000.0
2008-02-27 11:28:00,1.6028,1.603,1.6025,1.6028,115700000.0
2008-02-27 11:29:00,1.6027,1.6029,1.6027,1.6029,153600000.0
2008-02-27 11:30:00,1.6029,1.6031,1.6027,1.60275,172500000.0
2008-02-27 11:31:00,1.6027,1.6029,1.6026,1.60285,153700000.0
2008-02-27 11:32:00,1.60285,1.6033,1.6027,1.6031,101700000.0
2008-02-27 11:33:00,1.6032,1.6036,1.603,1.6031,140000000.0
2008-02-27 11:34:00,1.6031,1.604,1.6031,1.6034,190800000.0
2008-02-27 11:35:00,1.6034,1.60425,1.6033,1.6038,229400000.0
2008-02-27 11:36:00,1.6038,1.6043,1.6037,1.6043,236000000.0
2008-02-27 11:37:00,1.6042,1.6049,1.604,1.6049,287700000.0
2008-02-27 11:38:00,1.6049,1.6054,1.6044,1.6054,432400000.0
2008-02-27 11:39:00,1.6054,1.6056,1.6051,1.6051,83700000.0
2008-02-27 11:40:00,1.6053,1.6053,1.60495,1.605,77700000.0
2008-02-27 11:41:00,1.6035,1.6038,1.6033,1.6034,26000000.0
2008-02-27 11:42:00,1.60515,1.60515,1.60505,1.60505,26000000.0
2008-02-27 11:43:00,1.6051,1.6051,1.6046,1.6046,217300000.0
2008-02-27 11:44:00,1.6046,1.6051,1.6045,1.6046,92300000.0
2008-02-27 11:45:00,1.6046,1.60475,1.6044,1.6047,122100000.0
2008-02-27 11:46:00,1.6047,1.6048,1.6045,1.6046,101700000.0
2008-02-27 11:47:00,1.6046,1.6051,1.6044,1.605,111200000.0
2008-02-27 11:48:00,1.605,1.6051,1.6049,1.605,76300000.0
2008-02-27 11:49:00,1.605,1.6054,1.60485,1.60535,76800000.0
2008-02-27 11:50:00,1.6052,1.60525,1.60455,1.6049,203100000.0
2008-02-27 11:51:00,1.6049,1.6049,1.6047,1.6048,51200000.0
2008-02-27 11:52:00,1.6048,1.605,1.60475,1.605,55300000.0
2008-02-27 11:53:00,1.605,1.60515,1.60445,1.6045,125900000.0
2008-02-27 11:54:00,1.6045,1.6047,1.6042,1.6047,73100000.0
2008-02-27 11:55:00,1.6047,1.6047,1.604,1.60445,134600000.0
2008-02-27 11:56:00,1.60445,1.6049,1.60435,1.6044,272300000.0
2008-02-27 11:57:00,1.6044,1.6047,1.6044,1.6045,128200000.0
2008-02-27 11:58:00,1.6045,1.6047,1.60445,1.6045,98100000.0
2008-02-27 11:59:00,1.6045,1.6045,1.6041,1.6041,88100000.0
2008-02-27 12:00:00,1.6041,1.6043,1.6034,1.6035,118500000.0
2008-02-27 12:01:00,1.6035,1.6041,1.6033,1.6039,142900000.0
2008-02-27 12:02:00,1.6037,1.6039,1.6037,1.6039,37800000.0
2008-02-27 12:03:00,1.6039,1.6042,1.6037,1.6041,46800000.0
2008-02-27 12:04:00,1.6041,1.6041,1.6038,1.6038,36600000.0
2008-02-27 12:05:00,1.6038,1.6041,1.6037,1.6041,73100000.0
2008-02-27 12:06:00,1.6041,1.6044,1.604,1.6044,52300000.0
2008-02-27 12:07:00,1.6044,1.6045,1.6042,1.6043,55900000.0
2008-02-27 12:08:00,1.6044,1.6044,1.6041,1.6042,59300000.0
2008-02-27 12:09:00,1.6042,1.6047,1.6041,1.6046,62500000.0
2008-02-27 12:10:00,1.6046,1.6049,1.6045,1.6045,45000000.0
2008-02-27 12:11:00,1.6045,1.6046,1.60435,1.6046,105600000.0
2008-02-27 12:12:00,1.6046,1.605,1.6046,1.605,30000000.0
2008-02-27 12:13:00,1.605,1.6051,1.6045,1.6049,122200000.0
2008-02-27 12:14:00,1.6049,1.6049,1.6039,1.6043,440500000.0
2008-02-27 12:15:00,1.6043,1.6048,1.6041,1.6045,60800000.0
2008-02-27 12:16:00,1.6045,1.6046,1.6043,1.6046,123800000.0
2008-02-27 12:17:00,1.6046,1.6046,1.60385,1.604,299000000.0
2008-02-27 12:18:00,1.6038,1.6045,1.6037,1.6039,190100000.0
2008-02-27 12:19:00,1.6039,1.6039,1.6037,1.6037,50000000.0
2008-02-27 12:20:00,1.6037,1.604,1.6036,1.6036,64500000.0
2008-02-27 12:21:00,1.6036,1.6038,1.6036,1.6038,79200000.0
2008-02-27 12:22:00,1.6038,1.6039,1.6038,1.6039,54100000.0
2008-02-27 12:23:00,1.6039,1.6043,1.6039,1.6041,78600000.0
2008-02-27 12:24:00,1.6041,1.6041,1.6038,1.6041,111900000.0
2008-02-27 12:25:00,1.60395,1.6043,1.6039,1.6043,34700000.0
2008-02-27 12:26:00,1.6043,1.6043,1.604,1.6041,92200000.0
2008-02-27 12:27:00,1.6041,1.6046,1.604,1.604,78900000.0
2008-02-27 12:28:00,1.604,1.6042,1.604,1.6041,56500000.0
2008-02-27 12:29:00,1.6041,1.6046,1.60405,1.6044,149800000.0
2008-02-27 12:30:00,1.6044,1.6046,1.604,1.6046,270200000.0
2008-02-27 12:31:00,1.6046,1.6046,1.6042,1.6044,114300000.0
2008-02-27 12:32:00,1.6044,1.6046,1.6043,1.6045,209700000.0
2008-02-27 12:33:00,1.6045,1.6047,1.6045,1.6047,125900000.0
2008-02-27 12:34:00,1.6046,1.6046,1.6044,1.6046,38200000.0
2008-02-27 12:35:00,1.6046,1.6046,1.60395,1.6043,85500000.0
2008-02-27 12:36:00,1.6043,1.6044,1.604,1.60405,193000000.0
2008-02-27 12:37:00,1.60405,1.6041,1.60375,1.60385,462900000.0
2008-02-27 12:38:00,1.6039,1.6041,1.6037,1.604,173000000.0
2008-02-27 12:39:00,1.604,1.6044,1.60385,1.6041,385400000.0
2008-02-27 12:40:00,1.6041,1.6043,1.60355,1.60395,611500000.0
2008-02-27 12:41:00,1.60395,1.6041,1.6037,1.60385,173700000.0
2008-02-27 12:42:00,1.6039,1.6042,1.6032,1.6039,310500000.0
2008-02-27 12:43:00,1.6039,1.604,1.6034,1.6038,155900000.0
2008-02-27 12:44:00,1.6038,1.6042,1.6038,1.60395,153300000.0
2008-02-27 12:45:00,1.60395,1.6042,1.6039,1.6041,99300000.0
2008-02-27 12:46:00,1.6041,1.60435,1.6037,1.604,253800000.0
2008-02-27 12:47:00,1.604,1.6042,1.6035,1.604,217800000.0
2008-02-27 12:48:00,1.604,1.6043,1.6037,1.60375,163600000.0
2008-02-27 12:49:00,1.60375,1.6039,1.6036,1.6037,69800000.0
2008-02-27 12:50:00,1.6037,1.6038,1.6036,1.6037,90100000.0
2008-02-27 12:51:00,1.6037,1.6039,1.60365,1.60385,116600000.0
2008-02-27 12:52:00,1.60385,1.6042,1.6038,1.6038,93400000.0
2008-02-27 12:53:00,1.6038,1.60415,1.6038,1.604,125400000.0
2008-02-27 12:54:00,1.604,1.6042,1.6036,1.6041,158600000.0
2008-02-27 12:55:00,1.6041,1.6044,1.6039,1.60405,170700000.0
2008-02-27 12:56:00,1.6041,1.6045,1.6041,1.6043,182000000.0
2008-02-27 12:57:00,1.6043,1.6044,1.604,1.60415,114200000.0
2008-02-27 12:58:00,1.6041,1.6045,1.604,1.6045,106200000.0
2008-02-27 12:59:00,1.6044,1.6044,1.604,1.6043,90900000.0
2008-02-27 13:00:00,1.6043,1.6045,1.6041,1.6045,65200000.0
2008-02-27 13:01:00,1.6043,1.6045,1.6039,1.604,101000000.0
2008-02-27 13:02:00,1.604,1.60405,1.6032,1.6039,129800000.0
2008-02-27 13:03:00,1.6039,1.6039,1.6032,1.6034,208300000.0
2008-02-27 13:04:00,1.6034,1.6036,1.60305,1.6035,368500000.0
2008-02-27 13:05:00,1.6035,1.6035,1.6031,1.6033,131400000.0
2008-02-27 13:06:00,1.6033,1.6034,1.6031,1.6031,90400000.0
2008-02-27 13:07:00,1.6032,1.6033,1.6029,1.603,71200000.0
2008-02-27 13:08:00,1.603,1.6038,1.60295,1.6031,278300000.0
2008-02-27 13:09:00,1.6031,1.6037,1.603,1.6035,146200000.0
2008-02-27 13:10:00,1.6036,1.60365,1.60235,1.60255,310600000.0
2008-02-27 13:11:00,1.60255,1.6032,1.6025,1.603,234200000.0
2008-02-27 13:12:00,1.603,1.6034,1.60245,1.6025,270200000.0
2008-02-27 13:13:00,1.60255,1.6032,1.6025,1.6029,159400000.0
2008-02-27 13:14:00,1.6029,1.6031,1.6029,1.603,41200000.0
2008-02-27 13:15:00,1.603,1.6031,1.60265,1.6028,141000000.0
2008-02-27 13:16:00,1.6028,1.6036,1.6028,1.6035,263600000.0
2008-02-27 13:17:00,1.6035,1.6038,1.60285,1.603,273100000.0
2008-02-27 13:18:00,1.603,1.6035,1.6028,1.60345,125300000.0
2008-02-27 13:19:00,1.6035,1.6038,1.60325,1.6035,95000000.0
2008-02-27 13:20:00,1.6035,1.604,1.6035,1.6038,113700000.0
2008-02-27 13:21:00,1.6038,1.604,1.60355,1.60375,77500000.0
2008-02-27 13:22:00,1.60375,1.6042,1.6037,1.6038,55400000.0
2008-02-27 13:23:00,1.6038,1.6041,1.60295,1.6032,93700000.0
2008-02-27 13:24:00,1.6032,1.6033,1.603,1.603,95400000.0
2008-02-27 13:25:00,1.603,1.6035,1.6026,1.6029,214800000.0
2008-02-27 13:26:00,1.6029,1.6031,1.6027,1.6027,252400000.0
2008-02-27 13:27:00,1.6027,1.6031,1.6027,1.6031,193100000.0
2008-02-27 13:28:00,1.6032,1.6034,1.60295,1.603,170400000.0
2008-02-27 13:29:00,1.603,1.6033,1.60295,1.60315,171800000.0
2008-02-27 13:30:00,1.6032,1.6035,1.6031,1.6034,67000000.0
2008-02-27 13:31:00,1.6034,1.6038,1.6033,1.6038,70200000.0
2008-02-27 13:32:00,1.6038,1.6042,1.6038,1.604,61400000.0
2008-02-27 13:33:00,1.604,1.604,1.6036,1.6036,40000000.0
2008-02-27 13:34:00,1.6036,1.6039,1.6035,1.6037,53900000.0
2008-02-27 13:35:00,1.6037,1.604,1.603,1.6034,58200000.0
2008-02-27 13:36:00,1.6034,1.6036,1.6026,1.6034,120800000.0
2008-02-27 13:37:00,1.6034,1.6035,1.6032,1.6035,54800000.0
2008-02-27 13:38:00,1.6035,1.6039,1.60305,1.60305,67500000.0
2008-02-27 13:39:00,1.60275,1.603,1.60155,1.603,107400000.0
2008-02-27 13:40:00,1.603,1.603,1.6025,1.6027,139400000.0
2008-02-27 13:41:00,1.6027,1.6029,1.6023,1.6025,50800000.0
2008-02-27 13:42:00,1.6024,1.6029,1.6024,1.6027,252900000.0
2008-02-27 13:43:00,1.60285,1.603,1.6028,1.6028,41200000.0
2008-02-27 13:44:00,1.6028,1.6029,1.6025,1.6029,124100000.0
2008-02-27 13:45:00,1.6029,1.6029,1.6026,1.6028,71100000.0
2008-02-27 13:46:00,1.6028,1.6033,1.6016,1.6016,106900000.0
2008-02-27 13:47:00,1.60165,1.6025,1.6016,1.6023,76300000.0
2008-02-27 13:48:00,1.60235,1.6025,1.6022,1.6024,69600000.0
2008-02-27 13:49:00,1.6024,1.6025,1.6019,1.6019,46200000.0
2008-02-27 13:50:00,1.6019,1.6023,1.6018,1.6023,47200000.0
2008-02-27 13:51:00,1.6023,1.6024,1.602,1.6021,34400000.0
2008-02-27 13:52:00,1.6021,1.6023,1.6017,1.6022,144300000.0
2008-02-27 13:53:00,1.6022,1.6024,1.602,1.6023,73500000.0
2008-02-27 13:54:00,1.6023,1.6026,1.6018,1.602,189100000.0
2008-02-27 13:55:00,1.602,1.602,1.6014,1.6015,106100000.0
2008-02-27 13:56:00,1.6015,1.6018,1.60125,1.6018,119600000.0
2008-02-27 13:57:00,1.6018,1.6019,1.6014,1.6016,24400000.0
2008-02-27 13:58:00,1.6016,1.6018,1.6015,1.6018,52200000.0
2008-02-27 13:59:00,1.6018,1.602,1.6016,1.6018,74700000.0
2008-02-27 14:00:00,1.6018,1.6021,1.60105,1.6019,306100000.0
2008-02-27 14:01:00,1.602,1.6024,1.60185,1.6021,167200000.0
2008-02-27 14:02:00,1.6021,1.603,1.6019,1.6025,64300000.0
2008-02-27 14:03:00,1.6025,1.6027,1.6023,1.6026,71900000.0
2008-02-27 14:04:00,1.6026,1.6033,1.6026,1.6029,82800000.0
2008-02-27 14:05:00,1.6029,1.6031,1.6026,1.6031,57700000.0
2008-02-27 14:06:00,1.6031,1.6031,1.6028,1.603,50000000.0
2008-02-27 14:07:00,1.603,1.603,1.6024,1.6025,54400000.0
2008-02-27 14:08:00,1.6025,1.6032,1.6025,1.603,262900000.0
2008-02-27 14:09:00,1.603,1.603,1.6025,1.6025,268700000.0
2008-02-27 14:10:00,1.6025,1.6027,1.60245,1.6026,113700000.0
2008-02-27 14:11:00,1.60265,1.6028,1.6025,1.6025,251500000.0
2008-02-27 14:12:00,1.60255,1.6027,1.6024,1.6024,239000000.0
2008-02-27 14:13:00,1.6024,1.6026,1.60215,1.6024,145600000.0
2008-02-27 14:14:00,1.6024,1.6027,1.6022,1.6026,33200000.0
2008-02-27 14:15:00,1.6026,1.6027,1.6024,1.6024,41200000.0
2008-02-27 14:16:00,1.6024,1.6025,1.6022,1.6023,32000000.0
2008-02-27 14:17:00,1.6023,1.6023,1.6018,1.6019,212100000.0
2008-02-27 14:18:00,1.6019,1.6023,1.6012,1.6019,228300000.0
2008-02-27 14:19:00,1.6019,1.6021,1.6015,1.6015,150700000.0
2008-02-27 14:20:00,1.6015,1.6018,1.6012,1.6016,225700000.0
2008-02-27 14:21:00,1.6016,1.6017,1.6016,1.6017,35900000.0
2008-02-27 14:22:00,1.6017,1.6017,1.6011,1.6014,173900000.0
2008-02-27 14:23:00,1.6013,1.6013,1.601,1.6012,48900000.0
2008-02-27 14:24:00,1.6012,1.6019,1.6011,1.6017,171000000.0
2008-02-27 14:25:00,1.6017,1.602,1.6015,1.6018,49800000.0
2008-02-27 14:26:00,1.6018,1.602,1.6015,1.6019,72200000.0
2008-02-27 14:27:00,1.6019,1.602,1.6013,1.6014,83900000.0
2008-02-27 14:28:00,1.6015,1.6015,1.6012,1.6013,30400000.0
2008-02-27 14:29:00,1.6013,1.6013,1.6005,1.6005,47800000.0
2008-02-27 14:30:00,1.6005,1.6008,1.6003,1.6005,57100000.0
2008-02-27 14:31:00,1.6005,1.601,1.6005,1.60075,47800000.0
2008-02-27 14:32:00,1.60065,1.6008,1.6003,1.6006,120600000.0
2008-02-27 14:33:00,1.6006,1.6009,1.6004,1.6009,90000000.0
2008-02-27 14:34:00,1.6009,1.60145,1.6007,1.60135,134800000.0
2008-02-27 14:35:00,1.60125,1.6013,1.6009,1.6009,141400000.0
2008-02-27 14:36:00,1.6009,1.60125,1.6007,1.6008,37200000.0
2008-02-27 14:37:00,1.6008,1.6008,1.6005,1.6007,34600000.0
2008-02-27 14:38:00,1.6007,1.6009,1.60025,1.60045,81900000.0
2008-02-27 14:39:00,1.6004,1.6007,1.6004,1.6005,34300000.0
2008-02-27 14:40:00,1.6005,1.60065,1.6005,1.6006,18600000.0
2008-02-27 14:41:00,1.6006,1.6007,1.60015,1.6002,71600000.0
2008-02-27 14:42:00,1.6002,1.6005,1.5998,1.6,144100000.0
2008-02-27 14:43:00,1.6,1.6003,1.5998,1.6002,57500000.0
2008-02-27 14:44:00,1.6002,1.6002,1.5998,1.6002,25800000.0
2008-02-27 14:45:00,1.6002,1.6003,1.5999,1.6001,84200000.0
2008-02-27 14:46:00,1.6001,1.6003,1.6,1.6002,52400000.0
2008-02-27 14:47:00,1.6002,1.6003,1.6,1.6,47500000.0
2008-02-27 14:48:00,1.6,1.6003,1.6,1.6002,54200000.0
2008-02-27 14:49:00,1.6002,1.6003,1.6002,1.6003,28000000.0
2008-02-27 14:50:00,1.6003,1.6003,1.5999,1.6,110000000.0
2008-02-27 14:51:00,1.6,1.6004,1.59995,1.6004,168100000.0
2008-02-27 14:52:00,1.6004,1.6009,1.6004,1.6007,91500000.0
2008-02-27 14:53:00,1.6007,1.6009,1.6007,1.6009,221800000.0
2008-02-27 14:54:00,1.6009,1.6013,1.6008,1.6011,48900000.0
2008-02-27 14:55:00,1.6011,1.6016,1.6011,1.6015,40700000.0
2008-02-27 14:56:00,1.6015,1.6015,1.6015,1.6015,17600000.0
2008-02-27 14:57:00,1.6015,1.6019,1.6015,1.6015,48200000.0
2008-02-27 14:58:00,1.6015,1.6015,1.6012,1.6012,65800000.0
2008-02-27 14:59:00,1.6012,1.6012,1.601,1.6011,42400000.0
2008-02-27 15:00:00,1.6011,1.6012,1.6008,1.6009,118200000.0
2008-02-27 15:01:00,1.6009,1.601,1.6007,1.6009,64300000.0
2008-02-27 15:02:00,1.6009,1.6011,1.6007,1.6007,57100000.0
2008-02-27 15:03:00,1.6007,1.6007,1.6003,1.6005,154300000.0
2008-02-27 15:04:00,1.6005,1.6006,1.6004,1.6005,65200000.0
2008-02-27 15:05:00,1.6005,1.6007,1.6005,1.6007,225900000.0
2008-02-27 15:06:00,1.6007,1.6014,1.6007,1.6014,370200000.0
2008-02-27 15:07:00,1.6014,1.6021,1.6014,1.6018,324100000.0
2008-02-27 15:08:00,1.60185,1.6022,1.6015,1.6018,421500000.0
2008-02-27 15:09:00,1.6018,1.6022,1.6018,1.6021,240200000.0
2008-02-27 15:10:00,1.6021,1.6021,1.60155,1.6016,520700000.0
2008-02-27 15:11:00,1.6016,1.6022,1.6014,1.602,353500000.0
2008-02-27 15:12:00,1.602,1.6021,1.6018,1.602,179700000.0
2008-02-27 15:13:00,1.602,1.602,1.6012,1.6016,470200000.0
2008-02-27 15:14:00,1.6016,1.6022,1.6015,1.602,377800000.0
2008-02-27 15:15:00,1.6018,1.602,1.6015,1.6017,456100000.0
2008-02-27 15:16:00,1.6017,1.6018,1.6013,1.6015,513600000.0
2008-02-27 15:17:00,1.6015,1.6021,1.6015,1.6021,404600000.0
2008-02-27 15:18:00,1.6021,1.6021,1.6014,1.602,530100000.0
2008-02-27 15:19:00,1.602,1.6023,1.6017,1.6018,368500000.0
2008-02-27 15:20:00,1.6018,1.6019,1.6014,1.6018,404900000.0
2008-02-27 15:21:00,1.6018,1.6026,1.6018,1.6023,292500000.0
2008-02-27 15:22:00,1.6023,1.6023,1.6017,1.6017,172400000.0
2008-02-27 15:23:00,1.6017,1.6034,1.6017,1.6033,285900000.0
2008-02-27 15:24:00,1.6033,1.6034,1.6027,1.6034,175200000.0
2008-02-27 15:25:00,1.6034,1.6036,1.6033,1.6035,383300000.0
2008-02-27 15:26:00,1.6034,1.6038,1.6034,1.6035,65700000.0
2008-02-27 15:27:00,1.6035,1.6036,1.603,1.6031,79400000.0
2008-02-27 15:28:00,1.6032,1.6034,1.6031,1.6031,70400000.0
2008-02-27 15:29:00,1.6031,1.6032,1.602,1.602,733800000.0
2008-02-27 15:30:00,1.6029,1.6041,1.6022,1.60355,338800000.0
2008-02-27 15:31:00,1.6035,1.604,1.60335,1.6035,486200000.0
2008-02-27 15:32:00,1.6035,1.6038,1.6032,1.6034,300600000.0
2008-02-27 15:33:00,1.6034,1.604,1.6033,1.6035,449600000.0
2008-02-27 15:34:00,1.6035,1.6038,1.6028,1.6031,319500000.0
2008-02-27 15:35:00,1.60285,1.6031,1.6021,1.6022,230800000.0
2008-02-27 15:36:00,1.6022,1.6024,1.6019,1.6024,264900000.0
2008-02-27 15:37:00,1.6024,1.6024,1.602,1.6022,230500000.0
2008-02-27 15:38:00,1.6022,1.6023,1.602,1.6021,264800000.0
2008-02-27 15:39:00,1.6021,1.6023,1.6019,1.6019,67600000.0
2008-02-27 15:40:00,1.60195,1.6026,1.6018,1.6025,161600000.0
2008-02-27 15:41:00,1.6025,1.6028,1.6021,1.6025,148300000.0
2008-02-27 15:42:00,1.6025,1.6026,1.6019,1.6025,287900000.0
2008-02-27 15:43:00,1.6025,1.6027,1.6021,1.6025,49800000.0
2008-02-27 15:44:00,1.6025,1.6028,1.602,1.602,60200000.0
2008-02-27 15:45:00,1.602,1.6024,1.60185,1.6019,291100000.0
2008-02-27 15:46:00,1.6019,1.6022,1.6018,1.602,250300000.0
2008-02-27 15:47:00,1.602,1.6024,1.6018,1.60205,238400000.0
2008-02-27 15:48:00,1.602,1.6025,1.6013,1.60215,610800000.0
2008-02-27 15:49:00,1.6021,1.60325,1.60205,1.6026,317000000.0
2008-02-27 15:50:00,1.6026,1.603,1.6025,1.60285,386500000.0
2008-02-27 15:51:00,1.60285,1.6034,1.6027,1.60335,317200000.0
2008-02-27 15:52:00,1.60335,1.6036,1.6029,1.6032,226200000.0
2008-02-27 15:53:00,1.6032,1.60325,1.6024,1.60245,268100000.0
2008-02-27 15:54:00,1.6024,1.6026,1.602,1.60245,191700000.0
2008-02-27 15:55:00,1.6024,1.6028,1.6018,1.6018,332400000.0
2008-02-27 15:56:00,1.6019,1.6023,1.6017,1.602,145400000.0
2008-02-27 15:57:00,1.602,1.6022,1.6019,1.602,56300000.0
2008-02-27 15:58:00,1.602,1.6021,1.60165,1.6021,90100000.0
2008-02-27 15:59:00,1.6021,1.6027,1.6018,1.6023,306300000.0
2008-02-27 16:00:00,1.6023,1.6028,1.6022,1.6026,345900000.0
2008-02-27 16:01:00,1.6026,1.6031,1.6026,1.6029,315600000.0
2008-02-27 16:02:00,1.6029,1.603,1.6026,1.6028,186500000.0
2008-02-27 16:03:00,1.6028,1.6036,1.6028,1.6036,309900000.0
2008-02-27 16:04:00,1.6036,1.6037,1.6033,1.6035,215100000.0
2008-02-27 16:05:00,1.6035,1.604,1.6032,1.6032,194900000.0
2008-02-27 16:06:00,1.6032,1.6037,1.6032,1.6034,135600000.0
2008-02-27 16:07:00,1.6034,1.6039,1.6033,1.6033,84400000.0
2008-02-27 16:08:00,1.6033,1.6041,1.6033,1.6038,344200000.0
2008-02-27 16:09:00,1.6038,1.6038,1.6034,1.6036,218100000.0
2008-02-27 16:10:00,1.6036,1.604,1.6035,1.6037,263500000.0
2008-02-27 16:11:00,1.60365,1.6042,1.6035,1.6039,289800000.0
2008-02-27 16:12:00,1.6039,1.6041,1.6036,1.6037,207700000.0
2008-02-27 16:13:00,1.6037,1.6039,1.6032,1.6038,194000000.0
2008-02-27 16:14:00,1.6037,1.6038,1.6034,1.6035,129100000.0
2008-02-27 16:15:00,1.6035,1.6037,1.6032,1.6037,215700000.0
2008-02-27 16:16:00,1.6037,1.604,1.6035,1.6036,109500000.0
2008-02-27 16:17:00,1.6036,1.6038,1.6033,1.6033,54800000.0
2008-02-27 16:18:00,1.6033,1.6036,1.6033,1.6034,53000000.0
2008-02-27 16:19:00,1.6034,1.6036,1.6031,1.6032,41600000.0
2008-02-27 16:20:00,1.6032,1.6034,1.6031,1.6031,108100000.0
2008-02-27 16:21:00,1.6031,1.6034,1.6026,1.6027,191500000.0
2008-02-27 16:22:00,1.6027,1.6031,1.6027,1.603,170900000.0
2008-02-27 16:23:00,1.603,1.6034,1.60275,1.6029,562200000.0
2008-02-27 16:24:00,1.6029,1.6035,1.6029,1.603,306300000.0
2008-02-27 16:25:00,1.603,1.603,1.6025,1.603,121900000.0
2008-02-27 16:26:00,1.6028,1.6029,1.6025,1.6029,218800000.0
2008-02-27 16:27:00,1.6029,1.6031,1.6028,1.6029,158700000.0
2008-02-27 16:28:00,1.6029,1.6033,1.6029,1.6032,140700000.0
2008-02-27 16:29:00,1.6032,1.6032,1.603,1.6032,51800000.0
2008-02-27 16:30:00,1.6032,1.6041,1.6032,1.6039,106200000.0
2008-02-27 16:31:00,1.6039,1.6041,1.6037,1.6041,115300000.0
2008-02-27 16:32:00,1.6041,1.6041,1.6036,1.6036,245900000.0
2008-02-27 16:33:00,1.6036,1.6042,1.6036,1.6041,88700000.0
2008-02-27 16:34:00,1.6041,1.6043,1.6039,1.6041,94100000.0
2008-02-27 16:35:00,1.6043,1.6051,1.6041,1.605,296300000.0
2008-02-27 16:36:00,1.605,1.606,1.6049,1.6059,405100000.0
2008-02-27 16:37:00,1.6059,1.6061,1.6052,1.6053,226500000.0
2008-02-27 16:38:00,1.6053,1.6055,1.605,1.6053,336100000.0
2008-02-27 16:39:00,1.6053,1.6062,1.6053,1.6058,206800000.0
2008-02-27 16:40:00,1.6059,1.6063,1.60475,1.60475,343400000.0
2008-02-27 16:41:00,1.6047,1.6056,1.6045,1.6056,197400000.0
2008-02-27 16:42:00,1.6054,1.6054,1.605,1.6052,327600000.0
2008-02-27 16:43:00,1.6052,1.6057,1.6051,1.6053,97400000.0
2008-02-27 16:44:00,1.6052,1.6056,1.6049,1.6055,244600000.0
2008-02-27 16:45:00,1.6055,1.6055,1.6049,1.6049,118400000.0
2008-02-27 16:46:00,1.6049,1.6049,1.6035,1.6039,633100000.0
2008-02-27 16:47:00,1.6039,1.6045,1.6039,1.6045,575900000.0
2008-02-27 16:48:00,1.6045,1.6054,1.6045,1.6052,550200000.0
2008-02-27 16:49:00,1.6052,1.6055,1.605,1.60545,596000000.0
2008-02-27 16:50:00,1.6054,1.6058,1.60515,1.6052,508000000.0
2008-02-27 16:51:00,1.6052,1.6054,1.6049,1.6049,242000000.0
2008-02-27 16:52:00,1.6049,1.60495,1.6041,1.6043,812200000.0
2008-02-27 16:53:00,1.6043,1.6045,1.6027,1.6027,834800000.0
2008-02-27 16:54:00,1.6027,1.6034,1.6026,1.6029,512600000.0
2008-02-27 16:55:00,1.6029,1.604,1.6027,1.604,495400000.0
2008-02-27 16:56:00,1.6041,1.6047,1.60395,1.6045,580200000.0
2008-02-27 16:57:00,1.6045,1.6048,1.6041,1.6046,567800000.0
2008-02-27 16:58:00,1.6046,1.6049,1.60415,1.6044,838100000.0
2008-02-27 16:59:00,1.6044,1.6058,1.6044,1.6045,480600000.0
2008-02-27 17:00:00,1.6046,1.6066,1.6046,1.6063,738599992.0
2008-02-27 17:01:00,1.6061,1.6064,1.6055,1.6056,213200000.0
2008-02-27 17:02:00,1.6057,1.6065,1.6052,1.6063,206500000.0
2008-02-27 17:03:00,1.6062,1.6067,1.6058,1.6063,333400000.0
2008-02-27 17:04:00,1.6063,1.6065,1.6057,1.6057,403400000.0
2008-02-27 17:05:00,1.6057,1.6066,1.6053,1.6058,361500000.0
2008-02-27 17:06:00,1.6058,1.6061,1.6046,1.6046,267700000.0
2008-02-27 17:07:00,1.6046,1.6055,1.6046,1.6053,133500000.0
2008-02-27 17:08:00,1.6053,1.6056,1.6049,1.6052,318900000.0
2008-02-27 17:09:00,1.6051,1.6061,1.605,1.6055,359400000.0
2008-02-27 17:10:00,1.6054,1.6059,1.6053,1.6059,64700000.0
2008-02-27 17:11:00,1.6059,1.6063,1.6059,1.606,363200000.0
2008-02-27 17:12:00,1.606,1.6067,1.6059,1.6066,283300000.0
2008-02-27 17:13:00,1.6066,1.6072,1.6062,1.607,280200000.0
2008-02-27 17:14:00,1.607,1.6078,1.6067,1.6075,245200000.0
2008-02-27 17:15:00,1.6075,1.608,1.6074,1.6074,290600000.0
2008-02-27 17:16:00,1.6074,1.6074,1.6068,1.6069,256300000.0
2008-02-27 17:17:00,1.6069,1.6069,1.6066,1.6067,83900000.0
2008-02-27 17:18:00,1.6067,1.6078,1.6067,1.6076,289800000.0
2008-02-27 17:19:00,1.6076,1.6079,1.6076,1.6077,49100000.0
2008-02-27 17:20:00,1.6077,1.6079,1.6075,1.6075,260400000.0
2008-02-27 17:21:00,1.6075,1.6077,1.6072,1.6075,233100000.0
2008-02-27 17:22:00,1.6075,1.6079,1.6072,1.6077,122400000.0
2008-02-27 17:23:00,1.6077,1.6084,1.6077,1.6081,220200000.0
2008-02-27 17:24:00,1.6081,1.6085,1.6078,1.6084,104200000.0
2008-02-27 17:25:00,1.60825,1.6085,1.6077,1.608,432600000.0
2008-02-27 17:26:00,1.608,1.6088,1.6079,1.6085,206200000.0
2008-02-27 17:27:00,1.6085,1.6087,1.6083,1.6083,355600000.0
2008-02-27 17:28:00,1.6083,1.6085,1.6083,1.6083,316400000.0
2008-02-27 17:29:00,1.60805,1.6082,1.6077,1.60795,552600000.0
2008-02-27 17:30:00,1.6082,1.6084,1.6078,1.6084,371000000.0
2008-02-27 17:31:00,1.6084,1.609,1.6083,1.6088,376300000.0
2008-02-27 17:32:00,1.6088,1.6091,1.6084,1.6085,404000000.0
2008-02-27 17:33:00,1.6084,1.6091,1.6082,1.6089,641700000.0
2008-02-27 17:34:00,1.6089,1.6089,1.6085,1.6086,551300000.0
2008-02-27 17:35:00,1.6086,1.6087,1.6082,1.6082,375300000.0
2008-02-27 17:36:00,1.6082,1.6086,1.6082,1.6084,404000000.0
2008-02-27 17:37:00,1.6084,1.6086,1.6077,1.6081,636800000.0
2008-02-27 17:38:00,1.6081,1.6084,1.608,1.6081,274200000.0
2008-02-27 17:39:00,1.6081,1.6083,1.6078,1.608,171900000.0
2008-02-27 17:40:00,1.608,1.6082,1.6079,1.6079,265400000.0
2008-02-27 17:41:00,1.6079,1.6082,1.6076,1.6077,520800000.0
2008-02-27 17:42:00,1.6077,1.608,1.6074,1.60745,913200000.0
2008-02-27 17:43:00,1.60745,1.6081,1.607,1.6081,599100000.0
2008-02-27 17:44:00,1.6081,1.6084,1.608,1.6084,608400000.0
2008-02-27 17:45:00,1.6084,1.6087,1.6083,1.6085,529000000.0
2008-02-27 17:46:00,1.6085,1.6085,1.6073,1.6073,564500000.0
2008-02-27 17:47:00,1.6073,1.6075,1.6067,1.607,690000000.0
2008-02-27 17:48:00,1.6069,1.6074,1.6068,1.607,550700000.0
2008-02-27 17:49:00,1.607,1.6072,1.6068,1.6072,219500000.0
2008-02-27 17:50:00,1.6073,1.6077,1.607,1.6076,309400000.0
2008-02-27 17:51:00,1.60765,1.6078,1.60715,1.6075,514400000.0
2008-02-27 17:52:00,1.6075,1.608,1.6074,1.6078,566300000.0
2008-02-27 17:53:00,1.6078,1.608,1.607,1.607,777600000.0
2008-02-27 17:54:00,1.6071,1.6082,1.60705,1.6077,550000000.0
2008-02-27 17:55:00,1.6077,1.6082,1.60755,1.6081,698500000.0
2008-02-27 17:56:00,1.6081,1.6083,1.6076,1.6078,575800000.0
2008-02-27 17:57:00,1.6078,1.6083,1.6073,1.6082,556300000.0
2008-02-27 17:58:00,1.6082,1.6092,1.6079,1.6092,690000000.0
2008-02-27 17:59:00,1.6093,1.6095,1.6088,1.609,826800000.0
2008-02-27 18:00:00,1.609,1.6091,1.6086,1.6091,512200000.0
2008-02-27 18:01:00,1.609,1.6092,1.6089,1.6091,513400000.0
2008-02-27 18:02:00,1.6091,1.6092,1.6088,1.6089,454800000.0
2008-02-27 18:03:00,1.6089,1.61,1.6087,1.6092,839900000.0
2008-02-27 18:04:00,1.609,1.61065,1.609,1.6099,862100000.0
2008-02-27 18:05:00,1.6099,1.6103,1.6096,1.6098,792200000.0
2008-02-27 18:06:00,1.6098,1.6099,1.6094,1.6095,601700000.0
2008-02-27 18:07:00,1.60955,1.6099,1.6093,1.6096,789400000.0
2008-02-27 18:08:00,1.6096,1.6099,1.60945,1.6097,741600000.0
2008-02-27 18:09:00,1.6097,1.61,1.6093,1.61,374000000.0
2008-02-27 18:10:00,1.61,1.6105,1.6095,1.6095,818100000.0
2008-02-27 18:11:00,1.6095,1.6104,1.6094,1.6101,678900000.0
2008-02-27 18:12:00,1.6101,1.6107,1.6101,1.6104,390600000.0
2008-02-27 18:13:00,1.6104,1.6106,1.6101,1.6102,378600000.0
2008-02-27 18:14:00,1.6102,1.6103,1.61,1.6101,66600000.0
2008-02-27 18:15:00,1.6101,1.6104,1.6099,1.6104,236400000.0
2008-02-27 18:16:00,1.6104,1.6106,1.6102,1.6103,193900000.0
2008-02-27 18:17:00,1.6102,1.6105,1.6101,1.6102,261400000.0
2008-02-27 18:18:00,1.6103,1.6107,1.6101,1.6106,127700000.0
2008-02-27 18:19:00,1.6106,1.6115,1.6106,1.6113,118200000.0
2008-02-27 18:20:00,1.6114,1.6114,1.6102,1.6104,165200000.0
2008-02-27 18:21:00,1.6105,1.611,1.61035,1.6109,352800000.0
2008-02-27 18:22:00,1.611,1.6113,1.6104,1.6105,512500000.0
2008-02-27 18:23:00,1.6106,1.6109,1.6104,1.61075,389300000.0
2008-02-27 18:24:00,1.6109,1.6111,1.6105,1.611,173800000.0
2008-02-27 18:25:00,1.611,1.611,1.6101,1.6107,236400000.0
2008-02-27 18:26:00,1.6107,1.6109,1.6106,1.6107,68900000.0
2008-02-27 18:27:00,1.6107,1.611,1.6106,1.6106,33800000.0
2008-02-27 18:28:00,1.6106,1.6108,1.6102,1.6104,173600000.0
2008-02-27 18:29:00,1.6103,1.6108,1.6102,1.6107,279100000.0
2008-02-27 18:30:00,1.6107,1.6108,1.6098,1.61,400100000.0
2008-02-27 18:31:00,1.61,1.6105,1.6095,1.6098,429300000.0
2008-02-27 18:32:00,1.6098,1.6103,1.60835,1.6086,556700000.0
2008-02-27 18:33:00,1.6086,1.6094,1.608,1.609,487200000.0
2008-02-27 18:34:00,1.6091,1.60925,1.6088,1.6091,247800000.0
2008-02-27 18:35:00,1.6091,1.6095,1.6091,1.6094,180100000.0
2008-02-27 18:36:00,1.6094,1.6097,1.6088,1.6088,408000000.0
2008-02-27 18:37:00,1.6088,1.6092,1.6086,1.609,503200000.0
2008-02-27 18:38:00,1.609,1.6095,1.6087,1.6094,426200000.0
2008-02-27 18:39:00,1.6094,1.6095,1.6087,1.6088,388700000.0
2008-02-27 18:40:00,1.6088,1.6093,1.6087,1.609,510200000.0
2008-02-27 18:41:00,1.609,1.609,1.6084,1.6088,265400000.0
2008-02-27 18:42:00,1.6088,1.6091,1.6087,1.6088,50000000.0
2008-02-27 18:43:00,1.6088,1.6089,1.6082,1.6084,340500000.0
2008-02-27 18:44:00,1.6084,1.6088,1.608,1.6083,81600000.0
2008-02-27 18:45:00,1.6083,1.6089,1.6079,1.608,246500000.0
2008-02-27 18:46:00,1.6081,1.6082,1.6077,1.6077,446400000.0
2008-02-27 18:47:00,1.6077,1.6078,1.6068,1.6073,199000000.0
2008-02-27 18:48:00,1.6073,1.6076,1.607,1.6073,142700000.0
2008-02-27 18:49:00,1.6073,1.6078,1.607,1.6076,271000000.0
2008-02-27 18:50:00,1.6076,1.6076,1.6067,1.6067,488000000.0
2008-02-27 18:51:00,1.6067,1.6075,1.6067,1.6072,360000000.0
2008-02-27 18:52:00,1.6072,1.6073,1.6069,1.6071,277400000.0
2008-02-27 18:53:00,1.6071,1.6075,1.6069,1.6073,156900000.0
2008-02-27 18:54:00,1.60735,1.6076,1.6071,1.6071,452500000.0
2008-02-27 18:55:00,1.6071,1.6074,1.6071,1.6074,281600000.0
2008-02-27 18:56:00,1.6074,1.6079,1.6074,1.6076,348900000.0
2008-02-27 18:57:00,1.6076,1.6077,1.6073,1.6073,209700000.0
2008-02-27 18:58:00,1.6073,1.6074,1.6064,1.6068,247000000.0
2008-02-27 18:59:00,1.6068,1.6069,1.6066,1.60665,310500000.0
2008-02-27 19:00:00,1.6068,1.607,1.6064,1.607,128300000.0
2008-02-27 19:01:00,1.607,1.607,1.6064,1.6065,68600000.0
2008-02-27 19:02:00,1.6064,1.607,1.6064,1.6065,87500000.0
2008-02-27 19:03:00,1.6065,1.6077,1.6065,1.6074,117300000.0
2008-02-27 19:04:00,1.6074,1.6079,1.6074,1.6075,108500000.0
2008-02-27 19:05:00,1.6075,1.6077,1.6074,1.6076,56600000.0
2008-02-27 19:06:00,1.6076,1.6077,1.6072,1.6076,35700000.0
2008-02-27 19:07:00,1.6076,1.6076,1.6066,1.6066,249400000.0
2008-02-27 19:08:00,1.6066,1.6068,1.6057,1.6062,518300000.0
2008-02-27 19:09:00,1.6061,1.6067,1.606,1.6067,390100000.0
2008-02-27 19:10:00,1.6067,1.6071,1.6062,1.607,161400000.0
2008-02-27 19:11:00,1.6069,1.607,1.6059,1.6059,193300000.0
2008-02-27 19:12:00,1.6059,1.6066,1.6058,1.6063,290200000.0
2008-02-27 19:13:00,1.6063,1.6063,1.6055,1.6055,167400000.0
2008-02-27 19:14:00,1.60565,1.6059,1.6055,1.6058,271900000.0
2008-02-27 19:15:00,1.6058,1.6063,1.6058,1.6061,206600000.0
2008-02-27 19:16:00,1.6061,1.6064,1.6059,1.6063,126700000.0
2008-02-27 19:17:00,1.6063,1.6063,1.6059,1.6061,85400000.0
2008-02-27 19:18:00,1.6061,1.6062,1.6058,1.6058,160200000.0
2008-02-27 19:19:00,1.6058,1.6059,1.6051,1.6057,125100000.0
2008-02-27 19:20:00,1.6057,1.6059,1.6054,1.6054,143300000.0
2008-02-27 19:21:00,1.6054,1.6054,1.6047,1.6048,249800002.0
2008-02-27 19:22:00,1.6048,1.6053,1.6048,1.6053,86600000.0
2008-02-27 19:23:00,1.6053,1.6054,1.6053,1.6053,16700000.0
2008-02-27 19:24:00,1.6053,1.6057,1.6051,1.6056,145600000.0
2008-02-27 19:25:00,1.6056,1.6056,1.6055,1.6056,34200000.0
2008-02-27 19:26:00,1.6056,1.6058,1.6054,1.6055,128600000.0
2008-02-27 19:27:00,1.6055,1.6059,1.60535,1.6055,188200000.0
2008-02-27 19:28:00,1.6055,1.606,1.605,1.605,75900000.0
2008-02-27 19:29:00,1.6049,1.6052,1.6048,1.605,310600000.0
2008-02-27 19:30:00,1.605,1.6052,1.6049,1.6051,68900000.0
2008-02-27 19:31:00,1.6051,1.6051,1.6043,1.60475,57600000.0
2008-02-27 19:32:00,1.6047,1.6051,1.6039,1.6039,253500000.0
2008-02-27 19:33:00,1.6039,1.6044,1.6039,1.6044,102300000.0
2008-02-27 19:34:00,1.6044,1.6044,1.6038,1.6038,44400000.0
2008-02-27 19:35:00,1.6038,1.6043,1.6036,1.6042,113800000.0
2008-02-27 19:36:00,1.6042,1.6043,1.6038,1.6042,82700000.0
2008-02-27 19:37:00,1.6042,1.6046,1.6042,1.6045,179600000.0
2008-02-27 19:38:00,1.6045,1.6047,1.6045,1.6047,73700000.0
2008-02-27 19:39:00,1.6047,1.605,1.6047,1.6049,64100000.0
2008-02-27 19:40:00,1.6049,1.6052,1.6048,1.605,69500000.0
2008-02-27 19:41:00,1.605,1.6052,1.6048,1.605,232800000.0
2008-02-27 19:42:00,1.605,1.6056,1.6048,1.6052,174600000.0
2008-02-27 19:43:00,1.6052,1.6053,1.6049,1.605,107500000.0
2008-02-27 19:44:00,1.605,1.60545,1.605,1.6053,34400000.0
2008-02-27 19:45:00,1.6053,1.6053,1.6051,1.6051,20900000.0
2008-02-27 19:46:00,1.6051,1.6053,1.6051,1.6051,19000000.0
2008-02-27 19:47:00,1.6051,1.6054,1.6051,1.6051,40300000.0
2008-02-27 19:48:00,1.6051,1.6053,1.6048,1.6053,128800000.0
2008-02-27 19:49:00,1.6053,1.606,1.6053,1.6057,172200000.0
2008-02-27 19:50:00,1.6057,1.606,1.6057,1.6058,105800000.0
2008-02-27 19:51:00,1.6058,1.6061,1.6058,1.6061,160000000.0
2008-02-27 19:52:00,1.6061,1.6064,1.6057,1.6057,172900000.0
2008-02-27 19:53:00,1.6057,1.606,1.6055,1.6058,104000000.0
2008-02-27 19:54:00,1.6058,1.6061,1.6058,1.606,29900000.0
2008-02-27 19:55:00,1.606,1.6062,1.60585,1.606,22800000.0
2008-02-27 19:56:00,1.606,1.6061,1.6058,1.606,85500000.0
2008-02-27 19:57:00,1.606,1.6061,1.6059,1.606,61200000.0
2008-02-27 19:58:00,1.606,1.6062,1.6059,1.6059,34200000.0
2008-02-27 19:59:00,1.6059,1.6059,1.6053,1.6054,139300000.0
2008-02-27 20:00:00,1.6053,1.6055,1.605,1.6053,121900000.0
2008-02-27 20:01:00,1.6053,1.6053,1.6048,1.6048,345300000.0
2008-02-27 20:02:00,1.6048,1.605,1.6048,1.605,162600000.0
2008-02-27 20:03:00,1.605,1.605,1.605,1.605,99100000.0
2008-02-27 20:04:00,1.605,1.605,1.605,1.605,141500000.0
2008-02-27 20:05:00,1.605,1.6052,1.605,1.6051,95900000.0
2008-02-27 20:06:00,1.6051,1.6053,1.6051,1.6052,33100000.0
2008-02-27 20:07:00,1.6052,1.6053,1.605,1.6052,55300000.0
2008-02-27 20:08:00,1.6052,1.6059,1.6052,1.6058,297200000.0
2008-02-27 20:09:00,1.6058,1.606,1.6052,1.606,188700000.0
2008-02-27 20:10:00,1.606,1.6062,1.6057,1.60575,91500000.0
2008-02-27 20:11:00,1.6057,1.60605,1.6057,1.606,176500000.0
2008-02-27 20:12:00,1.606,1.606,1.6058,1.6058,39900000.0
2008-02-27 20:13:00,1.6058,1.6062,1.6058,1.60605,36900000.0
2008-02-27 20:14:00,1.60605,1.6062,1.6059,1.6061,100100000.0
2008-02-27 20:15:00,1.6061,1.6062,1.6058,1.606,69300000.0
2008-02-27 20:16:00,1.6061,1.6062,1.6056,1.6062,74800000.0
2008-02-27 20:17:00,1.6062,1.6062,1.6058,1.606,109200000.0
2008-02-27 20:18:00,1.606,1.6062,1.6059,1.606,21100000.0
2008-02-27 20:19:00,1.606,1.6064,1.606,1.6061,40500000.0
2008-02-27 20:20:00,1.6061,1.6063,1.6061,1.6063,154200000.0
2008-02-27 20:21:00,1.6063,1.6063,1.606,1.606,82500000.0
2008-02-27 20:22:00,1.606,1.6061,1.6059,1.6059,136000000.0
2008-02-27 20:23:00,1.6059,1.6059,1.6056,1.6056,229300000.0
2008-02-27 20:24:00,1.6056,1.6059,1.6053,1.6057,169500000.0
2008-02-27 20:25:00,1.6057,1.6059,1.6056,1.6057,119700000.0
2008-02-27 20:26:00,1.6057,1.6059,1.6055,1.6055,86400000.0
2008-02-27 20:27:00,1.6055,1.6057,1.6055,1.6057,97400000.0
2008-02-27 20:28:00,1.6057,1.6057,1.6055,1.6055,11600000.0
2008-02-27 20:29:00,1.6055,1.6059,1.6053,1.6058,68700000.0
2008-02-27 20:30:00,1.6058,1.60625,1.6056,1.6061,152100000.0
2008-02-27 20:31:00,1.6061,1.6065,1.606,1.6064,23300000.0
2008-02-27 20:32:00,1.6064,1.6065,1.6062,1.6064,81400000.0
2008-02-27 20:33:00,1.6064,1.6067,1.6062,1.6065,57700000.0
2008-02-27 20:34:00,1.6065,1.6066,1.6065,1.6066,33300000.0
2008-02-27 20:35:00,1.6066,1.6067,1.6065,1.6066,78900000.0
2008-02-27 20:36:00,1.6066,1.6071,1.6065,1.6071,80000000.0
2008-02-27 20:37:00,1.6071,1.6072,1.6068,1.6069,108300000.0
2008-02-27 20:38:00,1.6069,1.6072,1.6068,1.6068,72500000.0
2008-02-27 20:39:00,1.6068,1.6069,1.6066,1.6068,83800000.0
2008-02-27 20:40:00,1.6068,1.607,1.6067,1.6069,50100000.0
2008-02-27 20:41:00,1.6069,1.6072,1.6068,1.6072,129600000.0
2008-02-27 20:42:00,1.6072,1.6076,1.607,1.6072,147800000.0
2008-02-27 20:43:00,1.6072,1.6074,1.6068,1.607,76100000.0
2008-02-27 20:44:00,1.607,1.60705,1.6068,1.60705,97000000.0
2008-02-27 20:45:00,1.60705,1.60705,1.6069,1.6069,81100000.0
2008-02-27 20:46:00,1.6069,1.6071,1.6069,1.6069,53200000.0
2008-02-27 20:47:00,1.6069,1.6071,1.6068,1.607,139800000.0
2008-02-27 20:48:00,1.607,1.6076,1.607,1.6076,149000000.0
2008-02-27 20:49:00,1.6076,1.6076,1.6071,1.6075,56500000.0
2008-02-27 20:50:00,1.6075,1.6075,1.6069,1.6074,157700000.0
2008-02-27 20:51:00,1.6076,1.6078,1.6069,1.607,209400000.0
2008-02-27 20:52:00,1.607,1.6072,1.6069,1.6069,125100000.0
2008-02-27 20:53:00,1.6069,1.6069,1.6067,1.6069,40700000.0
2008-02-27 20:54:00,1.6069,1.6072,1.6069,1.6072,53200000.0
2008-02-27 20:55:00,1.6072,1.6073,1.60705,1.60705,15900000.0
2008-02-27 20:56:00,1.607,1.6073,1.6069,1.6071,16800000.0
2008-02-27 20:57:00,1.6071,1.6071,1.6067,1.6068,22600000.0
2008-02-27 20:58:00,1.6068,1.60705,1.6064,1.60695,33400000.0
2008-02-27 20:59:00,1.6069,1.60705,1.60685,1.6069,3400000.0
2008-02-27 21:00:00,1.60685,1.60705,1.6066,1.6067,124800000.0
2008-02-27 21:01:00,1.6067,1.6067,1.6066,1.6067,180800000.0
2008-02-27 21:02:00,1.6067,1.6075,1.6067,1.6075,175900000.0
2008-02-27 21:03:00,1.6075,1.6079,1.6075,1.6076,117200000.0
2008-02-27 21:04:00,1.6076,1.6076,1.607,1.6072,295000000.0
2008-02-27 21:05:00,1.6072,1.6072,1.6067,1.607,110200000.0
2008-02-27 21:06:00,1.607,1.607,1.6066,1.6067,57500000.0
2008-02-27 21:07:00,1.6067,1.6071,1.6067,1.607,241700000.0
2008-02-27 21:08:00,1.607,1.6077,1.607,1.6075,26900000.0
2008-02-27 21:09:00,1.6072,1.6078,1.6071,1.6076,163500000.0
2008-02-27 21:10:00,1.6076,1.6076,1.6071,1.6071,91700000.0
2008-02-27 21:11:00,1.6071,1.6073,1.6066,1.607,163000000.0
2008-02-27 21:12:00,1.607,1.6071,1.6066,1.6067,280600000.0
2008-02-27 21:13:00,1.6067,1.6073,1.6067,1.6067,124300000.0
2008-02-27 21:14:00,1.6069,1.6073,1.6066,1.6073,88200000.0
2008-02-27 21:15:00,1.6073,1.6074,1.607,1.6074,21400000.0
2008-02-27 21:16:00,1.6074,1.6075,1.6073,1.6074,93500000.0
2008-02-27 21:17:00,1.6074,1.60765,1.6072,1.6076,86700000.0
2008-02-27 21:18:00,1.6077,1.6077,1.6071,1.6073,56900000.0
2008-02-27 21:19:00,1.6073,1.6074,1.607,1.6073,98100000.0
2008-02-27 21:20:00,1.6073,1.6075,1.6073,1.6075,16200000.0
2008-02-27 21:21:00,1.6075,1.6075,1.6073,1.6073,11200000.0
2008-02-27 21:22:00,1.6073,1.6078,1.6072,1.6077,35300000.0
2008-02-27 21:23:00,1.6077,1.6088,1.60755,1.6085,193500000.0
2008-02-27 21:24:00,1.6085,1.6085,1.608,1.6085,120700000.0
2008-02-27 21:25:00,1.6085,1.6087,1.6081,1.6085,87400000.0
2008-02-27 21:26:00,1.6085,1.6087,1.6083,1.6087,56500000.0
2008-02-27 21:27:00,1.6085,1.609,1.6085,1.6088,106900000.0
2008-02-27 21:28:00,1.6088,1.6091,1.6085,1.6089,174100000.0
2008-02-27 21:29:00,1.6089,1.6089,1.6084,1.6086,131800000.0
2008-02-27 21:30:00,1.6086,1.6087,1.6084,1.6086,20400000.0
2008-02-27 21:31:00,1.6086,1.6086,1.6085,1.6085,17100000.0
2008-02-27 21:32:00,1.6085,1.6087,1.6083,1.6083,99100000.0
2008-02-27 21:33:00,1.6083,1.6084,1.6079,1.6083,134600000.0
2008-02-27 21:34:00,1.6083,1.6084,1.6081,1.6083,95100000.0
2008-02-27 21:35:00,1.6084,1.6085,1.6083,1.6085,12000000.0
2008-02-27 21:36:00,1.6085,1.6085,1.6083,1.6084,18300000.0
2008-02-27 21:37:00,1.6083,1.6085,1.6082,1.6083,183400000.0
2008-02-27 21:38:00,1.6083,1.6085,1.6082,1.6084,244600000.0
2008-02-27 21:39:00,1.6084,1.6085,1.6083,1.6084,39900000.0
2008-02-27 21:40:00,1.6084,1.6085,1.608,1.608,19000000.0
2008-02-27 21:41:00,1.608,1.6084,1.6078,1.6079,105000000.0
2008-02-27 21:42:00,1.6079,1.6079,1.6078,1.6078,10100000.0
2008-02-27 21:43:00,1.6078,1.6078,1.6074,1.6075,25200000.0
2008-02-27 21:44:00,1.6075,1.608,1.6075,1.6078,49400000.0
2008-02-27 21:45:00,1.6078,1.608,1.6078,1.6078,95900000.0
2008-02-27 21:46:00,1.6078,1.608,1.6078,1.6078,10700000.0
2008-02-27 21:47:00,1.6078,1.6081,1.6078,1.608,12600000.0
2008-02-27 21:48:00,1.608,1.608,1.6079,1.6079,7500000.0
2008-02-27 21:49:00,1.6079,1.6082,1.6076,1.6081,40600000.0
2008-02-27 21:50:00,1.6081,1.6082,1.6081,1.6082,12400000.0
2008-02-27 21:51:00,1.6082,1.6086,1.6081,1.6084,163700000.0
2008-02-27 21:52:00,1.6084,1.6089,1.6084,1.6087,76800000.0
2008-02-27 21:53:00,1.6087,1.6094,1.60865,1.609,161400000.0
2008-02-27 21:54:00,1.609,1.6094,1.609,1.609,58200000.0
2008-02-27 21:55:00,1.609,1.6091,1.6085,1.6088,182000000.0
2008-02-27 21:56:00,1.6088,1.6088,1.6084,1.6085,23600000.0
2008-02-27 21:57:00,1.6085,1.6089,1.6084,1.6087,22400000.0
2008-02-27 21:58:00,1.6087,1.6088,1.6083,1.6083,33400000.0
2008-02-27 21:59:00,1.6083,1.6085,1.60815,1.6083,106900000.0
2008-02-27 22:00:00,1.6083,1.6085,1.6078,1.6078,241100000.0
2008-02-27 22:01:00,1.6078,1.6082,1.6078,1.60805,180900000.0
2008-02-27 22:02:00,1.60795,1.6082,1.6079,1.6081,42900000.0
2008-02-27 22:03:00,1.6081,1.6081,1.6078,1.6079,66900000.0
2008-02-27 22:04:00,1.6079,1.6081,1.6076,1.6078,13900000.0
2008-02-27 22:05:00,1.6078,1.608,1.6077,1.6077,32400000.0
2008-02-27 22:06:00,1.6077,1.6078,1.6074,1.6074,13200000.0
2008-02-27 22:07:00,1.6074,1.6077,1.6074,1.6077,39600000.0
2008-02-27 22:08:00,1.6077,1.608,1.6076,1.6079,113600000.0
2008-02-27 22:09:00,1.6079,1.6081,1.6078,1.6078,179800000.0
2008-02-27 22:10:00,1.6078,1.608,1.6078,1.6079,148600000.0
2008-02-27 22:11:00,1.6079,1.6084,1.6079,1.6084,182800000.0
2008-02-27 22:12:00,1.6084,1.6084,1.6083,1.6084,6200000.0
2008-02-27 22:13:00,1.6084,1.6084,1.608,1.6082,99100000.0
2008-02-27 22:14:00,1.6082,1.6082,1.608,1.608,11600000.0
2008-02-27 22:15:00,1.608,1.608,1.608,1.608,4200000.0
2008-02-27 22:16:00,1.608,1.608,1.608,1.608,17200000.0
2008-02-27 22:17:00,1.608,1.6085,1.608,1.6083,30300000.0
2008-02-27 22:18:00,1.6083,1.6085,1.6079,1.6081,143900000.0
2008-02-27 22:19:00,1.6081,1.6083,1.608,1.6081,113900000.0
2008-02-27 22:20:00,1.6081,1.6083,1.6081,1.6082,88800000.0
2008-02-27 22:21:00,1.6082,1.6084,1.6079,1.6084,119400000.0
2008-02-27 22:22:00,1.6084,1.6084,1.6081,1.6082,17800000.0
2008-02-27 22:23:00,1.6082,1.6082,1.6069,1.6073,171800000.0
2008-02-27 22:24:00,1.6073,1.6073,1.607,1.6072,13700000.0
2008-02-27 22:25:00,1.6072,1.6077,1.60655,1.6069,127100000.0
2008-02-27 22:26:00,1.6069,1.607,1.6063,1.6066,262700000.0
2008-02-27 22:27:00,1.6066,1.6067,1.6058,1.606,118900000.0
2008-02-27 22:28:00,1.606,1.606,1.605,1.6052,242900000.0
2008-02-27 22:29:00,1.6051,1.6054,1.6043,1.6054,390000000.0
2008-02-27 22:30:00,1.6054,1.6054,1.6044,1.605,217300000.0
2008-02-27 22:31:00,1.605,1.6058,1.6049,1.6054,41000000.0
2008-02-27 22:32:00,1.6054,1.606,1.6054,1.6058,34900000.0
2008-02-27 22:33:00,1.6058,1.606,1.6058,1.6058,200300000.0
2008-02-27 22:34:00,1.6058,1.6059,1.6053,1.6054,187100000.0
2008-02-27 22:35:00,1.6054,1.6056,1.6051,1.6052,267300000.0
2008-02-27 22:36:00,1.6052,1.6055,1.605,1.605,20800000.0
2008-02-27 22:37:00,1.605,1.6053,1.604,1.6041,249600000.0
2008-02-27 22:38:00,1.6041,1.6045,1.6039,1.6043,261400000.0
2008-02-27 22:39:00,1.6043,1.6048,1.6041,1.6047,73400000.0
2008-02-27 22:40:00,1.6049,1.6053,1.6045,1.6049,60300000.0
2008-02-27 22:41:00,1.6049,1.6051,1.6049,1.6051,43300000.0
2008-02-27 22:42:00,1.6051,1.6055,1.6049,1.6051,126600000.0
2008-02-27 22:43:00,1.6051,1.6054,1.6051,1.6054,81000000.0
2008-02-27 22:44:00,1.6054,1.6056,1.6052,1.6052,69900000.0
2008-02-27 22:45:00,1.6052,1.6057,1.6051,1.6057,58700000.0
2008-02-27 22:46:00,1.6057,1.6058,1.6053,1.6053,55400000.0
2008-02-27 22:47:00,1.6053,1.6057,1.6053,1.6053,73000000.0
2008-02-27 22:48:00,1.6053,1.6054,1.6051,1.6054,54100000.0
2008-02-27 22:49:00,1.6054,1.6054,1.6046,1.6054,346500000.0
2008-02-27 22:50:00,1.6054,1.6056,1.6051,1.6055,281700000.0
2008-02-27 22:51:00,1.6055,1.6055,1.6052,1.6052,185400000.0
2008-02-27 22:52:00,1.6052,1.6052,1.6046,1.6049,292200000.0
2008-02-27 22:53:00,1.6049,1.6049,1.6042,1.6049,314900000.0
2008-02-27 22:54:00,1.6049,1.605,1.6044,1.6049,181200000.0
2008-02-27 22:55:00,1.6049,1.6049,1.6048,1.6049,59600000.0
2008-02-27 22:56:00,1.6049,1.605,1.6048,1.605,49700000.0
2008-02-27 22:57:00,1.605,1.6052,1.6048,1.605,182900000.0
2008-02-27 22:58:00,1.605,1.6052,1.605,1.6052,35200000.0
2008-02-27 22:59:00,1.6052,1.6053,1.6051,1.6051,98600000.0
2008-02-27 23:00:00,1.6051,1.6053,1.6048,1.6053,65000000.0
2008-02-27 23:01:00,1.6053,1.6055,1.6052,1.6052,11800000.0
2008-02-27 23:02:00,1.6052,1.6053,1.6051,1.6053,111600000.0
2008-02-27 23:03:00,1.6053,1.6057,1.6051,1.6057,179300000.0
2008-02-27 23:04:00,1.6057,1.6057,1.605,1.6051,81900000.0
2008-02-27 23:05:00,1.6051,1.6056,1.6049,1.6049,79400000.0
2008-02-27 23:06:00,1.6049,1.6051,1.6046,1.6046,139400000.0
2008-02-27 23:07:00,1.6046,1.605,1.6046,1.6049,87200000.0
2008-02-27 23:08:00,1.6049,1.6054,1.6047,1.605,107200000.0
2008-02-27 23:09:00,1.605,1.605,1.6049,1.605,51700000.0
2008-02-27 23:10:00,1.605,1.605,1.6042,1.6044,39400000.0
2008-02-27 23:11:00,1.6044,1.6045,1.6042,1.6043,99500000.0
2008-02-27 23:12:00,1.6043,1.6043,1.604,1.6043,174200000.0
2008-02-27 23:13:00,1.6042,1.6044,1.6042,1.6043,47400000.0
2008-02-27 23:14:00,1.6043,1.6045,1.6042,1.6044,102700000.0
2008-02-27 23:15:00,1.6044,1.6045,1.6044,1.6044,83200000.0
2008-02-27 23:16:00,1.6044,1.6046,1.6042,1.6042,159400000.0
2008-02-27 23:17:00,1.6042,1.6044,1.6042,1.6044,52900000.0
2008-02-27 23:18:00,1.6044,1.6045,1.6042,1.6042,18400000.0
2008-02-27 23:19:00,1.6042,1.6043,1.6042,1.6042,37400000.0
2008-02-27 23:20:00,1.6042,1.6043,1.6042,1.6042,167000000.0
2008-02-27 23:21:00,1.6043,1.6047,1.6042,1.6047,16700000.0
2008-02-27 23:22:00,1.6047,1.6049,1.6045,1.6047,14200000.0
2008-02-27 23:23:00,1.6047,1.6047,1.6044,1.6044,21200000.0
2008-02-27 23:24:00,1.6044,1.6049,1.6044,1.6046,166800000.0
2008-02-27 23:25:00,1.6046,1.6048,1.6045,1.6047,146200000.0
2008-02-27 23:26:00,1.6047,1.6047,1.6044,1.6045,197300000.0
2008-02-27 23:27:00,1.6046,1.605,1.6046,1.605,101500000.0
2008-02-27 23:28:00,1.605,1.6052,1.6049,1.6052,138300000.0
2008-02-27 23:29:00,1.6052,1.6053,1.6045,1.6049,63500000.0
2008-02-27 23:30:00,1.6049,1.6049,1.6048,1.6048,52800000.0
2008-02-27 23:31:00,1.6048,1.605,1.6046,1.6049,106200000.0
2008-02-27 23:32:00,1.6049,1.6051,1.6049,1.6049,72700000.0
2008-02-27 23:33:00,1.6049,1.605,1.6047,1.6048,129200000.0
2008-02-27 23:34:00,1.6048,1.6052,1.6048,1.605,64900000.0
2008-02-27 23:35:00,1.605,1.6053,1.6049,1.605,89100000.0
2008-02-27 23:36:00,1.605,1.6058,1.605,1.6055,103200000.0
2008-02-27 23:37:00,1.6055,1.6055,1.6052,1.6054,60100000.0
2008-02-27 23:38:00,1.6054,1.6054,1.6052,1.6054,24500000.0
2008-02-27 23:39:00,1.6054,1.6056,1.6053,1.6055,101700000.0
2008-02-27 23:40:00,1.6055,1.6059,1.6054,1.6056,81500000.0
2008-02-27 23:41:00,1.6056,1.6058,1.6056,1.6058,129100000.0
2008-02-27 23:42:00,1.6058,1.60615,1.6057,1.6061,164600000.0
2008-02-27 23:43:00,1.6061,1.60615,1.6056,1.6057,140200000.0
2008-02-27 23:44:00,1.6057,1.6059,1.6057,1.6057,93400000.0
2008-02-27 23:45:00,1.6057,1.6057,1.6057,1.6057,6800000.0
2008-02-27 23:46:00,1.6057,1.6058,1.6057,1.6058,5200000.0
2008-02-27 23:47:00,1.6058,1.6059,1.6055,1.6057,25600000.0
2008-02-27 23:48:00,1.6057,1.6057,1.6054,1.6054,20600000.0
2008-02-27 23:49:00,1.6054,1.6057,1.6054,1.6056,47900000.0
2008-02-27 23:50:00,1.6056,1.6056,1.6049,1.6054,102700000.0
2008-02-27 23:51:00,1.6054,1.6057,1.6054,1.6054,34000000.0
2008-02-27 23:52:00,1.6054,1.6062,1.6054,1.6062,62700000.0
2008-02-27 23:53:00,1.6062,1.6064,1.6062,1.6064,40900000.0
2008-02-27 23:54:00,1.6064,1.6065,1.6062,1.6065,99000000.0
2008-02-27 23:55:00,1.6065,1.6067,1.6059,1.6059,55900000.0
2008-02-27 23:56:00,1.606,1.6062,1.6055,1.6057,184500000.0
2008-02-27 23:57:00,1.6057,1.6057,1.6054,1.6054,41300000.0
2008-02-27 23:58:00,1.6054,1.6057,1.6054,1.6056,8800000.0
2008-02-27 23:59:00,1.6053,1.6054,1.6051,1.6052,253600000.0
2008-02-28 00:00:00,1.6051,1.6059,1.6051,1.6059,303400000.0
2008-02-28 00:01:00,1.6059,1.6061,1.6056,1.6057,290600000.0
2008-02-28 00:02:00,1.6057,1.6057,1.6057,1.6057,188200000.0
2008-02-28 00:03:00,1.6065,1.6068,1.6062,1.6062,273700000.0
2008-02-28 00:04:00,1.6062,1.6066,1.6061,1.6061,175500000.0
2008-02-28 00:05:00,1.6061,1.6064,1.6061,1.6064,495800000.0
2008-02-28 00:06:00,1.6064,1.6065,1.6061,1.6062,331700000.0
2008-02-28 00:07:00,1.6062,1.6062,1.6062,1.6062,262400000.0
2008-02-28 00:08:00,1.6062,1.6069,1.6062,1.6064,237200000.0
2008-02-28 00:09:00,1.6064,1.6066,1.6062,1.6062,285100000.0
2008-02-28 00:10:00,1.6062,1.6062,1.606,1.6062,309800000.0
2008-02-28 00:11:00,1.6062,1.6063,1.6061,1.6063,284000000.0
2008-02-28 00:12:00,1.6063,1.6063,1.6058,1.6059,350000000.0
2008-02-28 00:13:00,1.6059,1.6062,1.6059,1.6061,237900000.0
2008-02-28 00:14:00,1.6061,1.6065,1.606,1.606,57900000.0
2008-02-28 00:15:00,1.606,1.6061,1.6056,1.6056,44700000.0
2008-02-28 00:16:00,1.6056,1.6062,1.6055,1.6059,58200000.0
2008-02-28 00:17:00,1.6059,1.6061,1.6059,1.6061,7500000.0
2008-02-28 00:18:00,1.6061,1.6061,1.6061,1.6061,9000000.0
2008-02-28 00:19:00,1.6061,1.6062,1.6061,1.6061,19500000.0
2008-02-28 00:20:00,1.6061,1.6063,1.6058,1.6062,31000000.0
2008-02-28 00:21:00,1.6062,1.6063,1.6062,1.6062,19500000.0
2008-02-28 00:22:00,1.6062,1.6064,1.6059,1.6064,24000000.0
2008-02-28 00:23:00,1.6064,1.6064,1.6064,1.6064,10000000.0
2008-02-28 00:24:00,1.6064,1.6069,1.6063,1.6069,17500000.0
2008-02-28 00:25:00,1.6069,1.6069,1.6069,1.6069,7000000.0
2008-02-28 00:26:00,1.6069,1.6074,1.6068,1.6074,32500000.0
2008-02-28 00:27:00,1.6074,1.6074,1.6069,1.6069,32300000.0
2008-02-28 00:28:00,1.607,1.6071,1.6068,1.6069,29300000.0
2008-02-28 00:29:00,1.6069,1.6071,1.6061,1.6066,158100000.0
2008-02-28 00:30:00,1.6066,1.6066,1.6061,1.60635,18300000.0
2008-02-28 00:31:00,1.60635,1.6064,1.6061,1.60615,7900000.0
2008-02-28 00:32:00,1.60615,1.60625,1.60595,1.60625,7100000.0
2008-02-28 00:33:00,1.60625,1.6063,1.6062,1.60625,5000000.0
2008-02-28 00:34:00,1.60625,1.6063,1.60585,1.60585,12600000.0
2008-02-28 00:35:00,1.60585,1.6059,1.60575,1.6059,13000000.0
2008-02-28 00:36:00,1.6059,1.60595,1.6054,1.6055,10300000.0
2008-02-28 00:37:00,1.6055,1.60575,1.6055,1.60575,10200000.0
2008-02-28 00:38:00,1.60575,1.6058,1.60565,1.6057,11900000.0
2008-02-28 00:39:00,1.6057,1.6061,1.60565,1.6061,14700000.0
2008-02-28 00:40:00,1.6061,1.6061,1.6061,1.6061,6500000.0
2008-02-28 00:41:00,1.6061,1.6061,1.606,1.6061,6200000.0
2008-02-28 00:42:00,1.606,1.60615,1.6059,1.60615,4600000.0
2008-02-28 00:43:00,1.60615,1.6063,1.60615,1.6063,8100000.0
2008-02-28 00:44:00,1.6063,1.6066,1.60605,1.6065,57200000.0
2008-02-28 00:45:00,1.6065,1.6065,1.6064,1.6064,7200000.0
2008-02-28 00:46:00,1.6064,1.6064,1.6063,1.6063,13500000.0
2008-02-28 00:47:00,1.6063,1.6064,1.6062,1.6064,13200000.0
2008-02-28 00:48:00,1.6064,1.60665,1.60635,1.60665,12300000.0
2008-02-28 00:49:00,1.6066,1.6066,1.6064,1.60655,11500000.0
2008-02-28 00:50:00,1.60655,1.6066,1.6065,1.60655,10000000.0
2008-02-28 00:51:00,1.60655,1.6066,1.6064,1.6066,13100000.0
2008-02-28 00:52:00,1.60665,1.6067,1.60645,1.60665,14000000.0
2008-02-28 00:53:00,1.60665,1.60675,1.60655,1.6067,17400000.0
2008-02-28 00:54:00,1.6067,1.6068,1.6066,1.6067,22800000.0
2008-02-28 00:55:00,1.6067,1.6067,1.6064,1.60655,11400000.0
2008-02-28 00:56:00,1.60655,1.6068,1.6064,1.6067,15200000.0
2008-02-28 00:57:00,1.6067,1.6069,1.6065,1.60685,13200000.0
2008-02-28 00:58:00,1.60685,1.60685,1.6067,1.60675,7500000.0
2008-02-28 00:59:00,1.60675,1.60685,1.6066,1.6067,9700000.0
2008-02-28 01:00:00,1.6067,1.6069,1.6067,1.6069,13700000.0
2008-02-28 01:01:00,1.6069,1.6069,1.60675,1.6068,13700000.0
2008-02-28 01:02:00,1.6069,1.6069,1.6067,1.6068,12000000.0
2008-02-28 01:03:00,1.6068,1.60685,1.6067,1.6068,19000000.0
2008-02-28 01:04:00,1.6068,1.6068,1.6063,1.6063,31700000.0
2008-02-28 01:05:00,1.60625,1.6065,1.6062,1.6065,35000000.0
2008-02-28 01:06:00,1.6065,1.6066,1.6064,1.6064,11500000.0
2008-02-28 01:07:00,1.6064,1.6065,1.6058,1.60625,36100000.0
2008-02-28 01:08:00,1.60625,1.6064,1.6062,1.60625,59800000.0
2008-02-28 01:09:00,1.60625,1.6065,1.60615,1.6064,26400000.0
2008-02-28 01:10:00,1.6064,1.6066,1.6063,1.6064,27500000.0
2008-02-28 01:11:00,1.6064,1.6064,1.6063,1.6063,8800000.0
2008-02-28 01:12:00,1.6063,1.60695,1.60605,1.6069,28200000.0
2008-02-28 01:13:00,1.6069,1.6071,1.6069,1.6071,10100000.0
2008-02-28 01:14:00,1.6071,1.6072,1.6067,1.6068,16600000.0
2008-02-28 01:15:00,1.6068,1.6069,1.6068,1.6069,16000000.0
2008-02-28 01:16:00,1.6069,1.607,1.6069,1.607,11200000.0
2008-02-28 01:17:00,1.6069,1.6069,1.6065,1.6067,34200000.0
2008-02-28 01:18:00,1.6067,1.6068,1.60655,1.6067,17500000.0
2008-02-28 01:19:00,1.6067,1.6068,1.60635,1.6065,25700000.0
2008-02-28 01:20:00,1.6065,1.6068,1.6065,1.6066,33400000.0
2008-02-28 01:21:00,1.6066,1.6068,1.6064,1.6064,51900000.0
2008-02-28 01:22:00,1.60645,1.6065,1.6064,1.6065,11400000.0
2008-02-28 01:23:00,1.6065,1.60665,1.6059,1.6065,17000000.0
2008-02-28 01:24:00,1.6065,1.60675,1.6065,1.60675,7900000.0
2008-02-28 01:25:00,1.60675,1.6068,1.6067,1.6067,8800000.0
2008-02-28 01:26:00,1.6067,1.60675,1.60655,1.60655,30500000.0
2008-02-28 01:27:00,1.6066,1.6069,1.60655,1.6069,31700000.0
2008-02-28 01:28:00,1.6069,1.6069,1.60655,1.6066,14300000.0
2008-02-28 01:29:00,1.6066,1.6067,1.6065,1.6067,13600000.0
2008-02-28 01:30:00,1.6067,1.6067,1.6063,1.6065,102100000.0
2008-02-28 01:31:00,1.6065,1.6065,1.6063,1.6063,34500000.0
2008-02-28 01:32:00,1.60635,1.60635,1.60545,1.6056,62500000.0
2008-02-28 01:33:00,1.6056,1.6058,1.60545,1.60545,78900000.0
2008-02-28 01:34:00,1.60545,1.6055,1.6052,1.6052,29600000.0
2008-02-28 01:35:00,1.6052,1.6053,1.6045,1.6048,30100000.0
2008-02-28 01:36:00,1.6048,1.6053,1.60455,1.6052,69800000.0
2008-02-28 01:37:00,1.6052,1.6053,1.60495,1.6052,100300000.0
2008-02-28 01:38:00,1.6052,1.6054,1.6051,1.6053,128100000.0
2008-02-28 01:39:00,1.6053,1.6055,1.6051,1.60525,64900000.0
2008-02-28 01:40:00,1.60525,1.60525,1.6049,1.6049,29400000.0
2008-02-28 01:41:00,1.6049,1.6049,1.6038,1.6042,94700000.0
2008-02-28 01:42:00,1.6041,1.6043,1.60395,1.6042,57000000.0
2008-02-28 01:43:00,1.6042,1.6044,1.6041,1.6043,48600000.0
2008-02-28 01:44:00,1.6043,1.605,1.60425,1.605,75700000.0
2008-02-28 01:45:00,1.605,1.6053,1.605,1.60515,43600000.0
2008-02-28 01:46:00,1.60515,1.6055,1.6051,1.60515,98500000.0
2008-02-28 01:47:00,1.60515,1.6057,1.60515,1.6055,46500000.0
2008-02-28 01:48:00,1.6055,1.6055,1.6053,1.6055,54000000.0
2008-02-28 01:49:00,1.6055,1.6057,1.6055,1.6056,18600000.0
2008-02-28 01:50:00,1.6056,1.6056,1.60525,1.6054,40900000.0
2008-02-28 01:51:00,1.6054,1.6056,1.6052,1.60555,38800000.0
2008-02-28 01:52:00,1.60555,1.6057,1.6051,1.60525,36500000.0
2008-02-28 01:53:00,1.60525,1.6055,1.60525,1.60525,24600000.0
2008-02-28 01:54:00,1.60525,1.6055,1.6052,1.6052,23300000.0
2008-02-28 01:55:00,1.6053,1.6053,1.6047,1.6049,67600000.0
2008-02-28 01:56:00,1.6049,1.6055,1.6049,1.6055,73900000.0
2008-02-28 01:57:00,1.6055,1.6055,1.6049,1.6052,73300000.0
2008-02-28 01:58:00,1.6052,1.6052,1.6049,1.605,40300000.0
2008-02-28 01:59:00,1.605,1.605,1.6047,1.6048,44500000.0
2008-02-28 02:00:00,1.6048,1.6048,1.60465,1.6047,46400000.0
2008-02-28 02:01:00,1.6047,1.6049,1.6047,1.6049,31600000.0
2008-02-28 02:02:00,1.60495,1.6051,1.6045,1.6045,80900000.0
2008-02-28 02:03:00,1.6046,1.6047,1.6045,1.6047,29800000.0
2008-02-28 02:04:00,1.6047,1.6047,1.60415,1.6043,77000000.0
2008-02-28 02:05:00,1.60425,1.6043,1.6036,1.6036,110800000.0
2008-02-28 02:06:00,1.6036,1.6038,1.6036,1.6037,157000000.0
2008-02-28 02:07:00,1.6037,1.6037,1.6035,1.6036,63000000.0
2008-02-28 02:08:00,1.6036,1.6036,1.6033,1.6034,36000000.0
2008-02-28 02:09:00,1.6035,1.6036,1.6034,1.6036,35000000.0
2008-02-28 02:10:00,1.6034,1.60355,1.60325,1.60355,31500000.0
2008-02-28 02:11:00,1.60355,1.60385,1.60345,1.6036,128600000.0
2008-02-28 02:12:00,1.6036,1.6038,1.6031,1.6036,117400000.0
2008-02-28 02:13:00,1.6036,1.60425,1.6032,1.6042,112600000.0
2008-02-28 02:14:00,1.6042,1.6044,1.6036,1.6043,119900000.0
2008-02-28 02:15:00,1.6042,1.6048,1.6042,1.6046,60500000.0
2008-02-28 02:16:00,1.6046,1.6046,1.6042,1.6043,48800000.0
2008-02-28 02:17:00,1.6043,1.6043,1.6031,1.60325,42500000.0
2008-02-28 02:18:00,1.60325,1.60325,1.6024,1.6029,132100000.0
2008-02-28 02:19:00,1.6029,1.60385,1.6028,1.60365,155600000.0
2008-02-28 02:20:00,1.6037,1.6038,1.6034,1.60355,60400000.0
2008-02-28 02:21:00,1.60355,1.6038,1.60355,1.6037,140200000.0
2008-02-28 02:22:00,1.6037,1.6037,1.6036,1.60365,24200000.0
2008-02-28 02:23:00,1.6038,1.6039,1.60365,1.6037,48000000.0
2008-02-28 02:24:00,1.6037,1.6038,1.6037,1.6037,34200000.0
2008-02-28 02:25:00,1.6037,1.6037,1.6034,1.6035,91400000.0
2008-02-28 02:26:00,1.6035,1.6036,1.6034,1.6036,109600000.0
2008-02-28 02:27:00,1.60355,1.60355,1.6033,1.6034,61700000.0
2008-02-28 02:28:00,1.6034,1.6035,1.6034,1.6035,117400000.0
2008-02-28 02:29:00,1.6035,1.6035,1.6032,1.6034,68800000.0
2008-02-28 02:30:00,1.6034,1.6034,1.6026,1.603,52000000.0
2008-02-28 02:31:00,1.603,1.603,1.602,1.6023,146000000.0
2008-02-28 02:32:00,1.6023,1.60285,1.6023,1.6028,70000000.0
2008-02-28 02:33:00,1.60285,1.6029,1.6027,1.6027,33600000.0
2008-02-28 02:34:00,1.6027,1.6031,1.6027,1.6029,58600000.0
2008-02-28 02:35:00,1.6029,1.60395,1.60285,1.6037,124100000.0
2008-02-28 02:36:00,1.6037,1.60375,1.6032,1.6032,87500000.0
2008-02-28 02:37:00,1.6032,1.60325,1.603,1.603,65800000.0
2008-02-28 02:38:00,1.603,1.603,1.60295,1.603,47600000.0
2008-02-28 02:39:00,1.603,1.603,1.6025,1.6029,93600000.0
2008-02-28 02:40:00,1.60295,1.6034,1.6029,1.6034,56400000.0
2008-02-28 02:41:00,1.6034,1.6035,1.6033,1.6033,24300000.0
2008-02-28 02:42:00,1.6033,1.6033,1.6031,1.6032,34000000.0
2008-02-28 02:43:00,1.6032,1.6038,1.6032,1.6037,71700000.0
2008-02-28 02:44:00,1.6037,1.6038,1.6037,1.6038,25400000.0
2008-02-28 02:45:00,1.6038,1.6039,1.6038,1.6038,21600000.0
2008-02-28 02:46:00,1.6038,1.6038,1.6036,1.6037,17800000.0
2008-02-28 02:47:00,1.60385,1.60385,1.60285,1.6032,105900000.0
2008-02-28 02:48:00,1.6032,1.6033,1.6026,1.6027,133600000.0
2008-02-28 02:49:00,1.6027,1.6029,1.60245,1.6026,54900000.0
2008-02-28 02:50:00,1.6026,1.6027,1.60235,1.6024,42500000.0
2008-02-28 02:51:00,1.6024,1.6026,1.60235,1.6024,47600000.0
2008-02-28 02:52:00,1.6025,1.60285,1.60245,1.6027,63100000.0
2008-02-28 02:53:00,1.6027,1.6027,1.6025,1.6026,27800000.0
2008-02-28 02:54:00,1.6026,1.6026,1.6022,1.6024,88800000.0
2008-02-28 02:55:00,1.6024,1.60285,1.60235,1.6028,100700000.0
2008-02-28 02:56:00,1.6028,1.6029,1.6022,1.6023,173500000.0
2008-02-28 02:57:00,1.6023,1.6025,1.602,1.6025,147600000.0
2008-02-28 02:58:00,1.6025,1.6026,1.6013,1.6013,272000000.0
2008-02-28 02:59:00,1.6013,1.6016,1.5982,1.5995,174300000.0
2008-02-28 03:00:00,1.59945,1.5998,1.5985,1.5998,243500000.0
2008-02-28 03:01:00,1.5998,1.6001,1.599,1.5997,272400000.0
2008-02-28 03:02:00,1.5997,1.6006,1.59965,1.6005,127400000.0
2008-02-28 03:03:00,1.6005,1.60105,1.6,1.60105,125100000.0
2008-02-28 03:04:00,1.601,1.6012,1.6,1.6001,125500000.0
2008-02-28 03:05:00,1.6001,1.6005,1.60005,1.6003,147200000.0
2008-02-28 03:06:00,1.6003,1.6008,1.6003,1.6006,228800000.0
2008-02-28 03:07:00,1.6006,1.601,1.6006,1.601,62100000.0
2008-02-28 03:08:00,1.601,1.6015,1.601,1.60135,74800000.0
2008-02-28 03:09:00,1.60135,1.60135,1.6012,1.6013,115700000.0
2008-02-28 03:10:00,1.6013,1.60175,1.6012,1.6014,109100000.0
2008-02-28 03:11:00,1.6014,1.6017,1.6012,1.6012,55600000.0
2008-02-28 03:12:00,1.6012,1.6013,1.6006,1.6009,116500000.0
2008-02-28 03:13:00,1.6009,1.6012,1.6007,1.6009,120200000.0
2008-02-28 03:14:00,1.60095,1.6012,1.6008,1.6012,81700000.0
2008-02-28 03:15:00,1.6012,1.6013,1.6012,1.6012,23600000.0
2008-02-28 03:16:00,1.6012,1.6014,1.6012,1.6014,33700000.0
2008-02-28 03:17:00,1.6014,1.6016,1.6013,1.6014,57500000.0
2008-02-28 03:18:00,1.6015,1.6015,1.6012,1.6014,138200000.0
2008-02-28 03:19:00,1.6014,1.6016,1.6014,1.6016,36300000.0
2008-02-28 03:20:00,1.6016,1.6016,1.6016,1.6016,6200000.0
2008-02-28 03:21:00,1.6016,1.6019,1.6015,1.6018,104800000.0
2008-02-28 03:22:00,1.6018,1.6018,1.60155,1.6017,24900000.0
2008-02-28 03:23:00,1.6017,1.6018,1.6017,1.6018,83400000.0
2008-02-28 03:24:00,1.6018,1.6019,1.6018,1.6019,56000000.0
2008-02-28 03:25:00,1.6019,1.6024,1.6019,1.6023,65200000.0
2008-02-28 03:26:00,1.6023,1.6026,1.6022,1.60255,129500000.0
2008-02-28 03:27:00,1.60255,1.60285,1.6025,1.60255,130200000.0
2008-02-28 03:28:00,1.60255,1.60255,1.6016,1.6018,124200000.0
2008-02-28 03:29:00,1.6018,1.6022,1.6015,1.60205,112800000.0
2008-02-28 03:30:00,1.6022,1.6024,1.60205,1.60215,149600000.0
2008-02-28 03:31:00,1.60215,1.6023,1.60185,1.60185,107700000.0
2008-02-28 03:32:00,1.6019,1.6022,1.6018,1.6019,102400000.0
2008-02-28 03:33:00,1.6019,1.6025,1.6019,1.6022,58700000.0
2008-02-28 03:34:00,1.6022,1.60245,1.602,1.6021,200200000.0
2008-02-28 03:35:00,1.6021,1.6023,1.6017,1.6017,185300000.0
2008-02-28 03:36:00,1.6017,1.6019,1.6013,1.6013,142000000.0
2008-02-28 03:37:00,1.6013,1.60155,1.6009,1.60115,110900000.0
2008-02-28 03:38:00,1.60115,1.6015,1.6009,1.60125,98500000.0
2008-02-28 03:39:00,1.60125,1.6018,1.6011,1.6015,104000000.0
2008-02-28 03:40:00,1.6015,1.6015,1.60085,1.6009,91400000.0
2008-02-28 03:41:00,1.6009,1.601,1.6008,1.60095,40200000.0
2008-02-28 03:42:00,1.60095,1.6013,1.60085,1.6012,63100000.0
2008-02-28 03:43:00,1.6012,1.60125,1.6011,1.60125,58300000.0
2008-02-28 03:44:00,1.60125,1.6014,1.60085,1.6009,69800000.0
2008-02-28 03:45:00,1.6009,1.6011,1.6008,1.6009,98300000.0
2008-02-28 03:46:00,1.6009,1.6019,1.6007,1.6018,150300000.0
2008-02-28 03:47:00,1.60175,1.6019,1.6017,1.6018,96600000.0
2008-02-28 03:48:00,1.6018,1.6019,1.6015,1.6015,60400000.0
2008-02-28 03:49:00,1.6015,1.6015,1.60115,1.6013,108400000.0
2008-02-28 03:50:00,1.6013,1.6014,1.6013,1.6014,83000000.0
2008-02-28 03:51:00,1.6014,1.6015,1.601,1.60105,62800000.0
2008-02-28 03:52:00,1.60105,1.6013,1.601,1.6011,109800000.0
2008-02-28 03:53:00,1.6011,1.6013,1.6011,1.6011,125200000.0
2008-02-28 03:54:00,1.6011,1.6016,1.601,1.60145,105400000.0
2008-02-28 03:55:00,1.6014,1.6014,1.60135,1.6014,29400000.0
2008-02-28 03:56:00,1.6014,1.6015,1.6013,1.6015,67600000.0
2008-02-28 03:57:00,1.6015,1.60165,1.6013,1.6015,29300000.0
2008-02-28 03:58:00,1.6015,1.6018,1.60145,1.6018,144000000.0
2008-02-28 03:59:00,1.6018,1.60195,1.6015,1.6017,104700000.0
2008-02-28 04:00:00,1.6017,1.6018,1.6016,1.6017,113800000.0
2008-02-28 04:01:00,1.6017,1.6019,1.6017,1.60185,139300000.0
2008-02-28 04:02:00,1.60185,1.60185,1.6016,1.6017,31500000.0
2008-02-28 04:03:00,1.6017,1.6019,1.6017,1.6019,63200000.0
2008-02-28 04:04:00,1.6019,1.6019,1.6013,1.6013,92300000.0
2008-02-28 04:05:00,1.6013,1.6018,1.60125,1.6017,70700000.0
2008-02-28 04:06:00,1.6017,1.60195,1.6015,1.6019,20300000.0
2008-02-28 04:07:00,1.6019,1.60215,1.6018,1.60215,73100000.0
2008-02-28 04:08:00,1.60215,1.6022,1.6021,1.6021,24500000.0
2008-02-28 04:09:00,1.6021,1.6024,1.60205,1.6023,50000000.0
2008-02-28 04:10:00,1.6022,1.603,1.6022,1.60295,69300000.0
2008-02-28 04:11:00,1.6029,1.6029,1.6025,1.6029,103400000.0
2008-02-28 04:12:00,1.6029,1.6032,1.60275,1.6029,181300000.0
2008-02-28 04:13:00,1.6029,1.6041,1.60255,1.6038,151200000.0
2008-02-28 04:14:00,1.6038,1.6039,1.603,1.60335,142500000.0
2008-02-28 04:15:00,1.6033,1.60335,1.6027,1.6029,102400000.0
2008-02-28 04:16:00,1.6029,1.6034,1.6028,1.6032,68900000.0
2008-02-28 04:17:00,1.6032,1.6037,1.6028,1.60325,60800000.0
2008-02-28 04:18:00,1.60325,1.6034,1.6032,1.6034,41600000.0
2008-02-28 04:19:00,1.6034,1.6039,1.6033,1.6039,119200000.0
2008-02-28 04:20:00,1.6039,1.604,1.6035,1.6038,181000000.0
2008-02-28 04:21:00,1.6038,1.6038,1.6034,1.6035,140000000.0
2008-02-28 04:22:00,1.6035,1.6035,1.6032,1.6032,91000000.0
2008-02-28 04:23:00,1.6032,1.6034,1.6032,1.6034,46200000.0
2008-02-28 04:24:00,1.6034,1.6034,1.6034,1.6034,4700000.0
2008-02-28 04:25:00,1.6034,1.6034,1.6034,1.6034,6700000.0
2008-02-28 04:26:00,1.6034,1.6034,1.6029,1.6031,11000000.0
2008-02-28 04:27:00,1.60315,1.6034,1.6031,1.6034,27600000.0
2008-02-28 04:28:00,1.6034,1.6034,1.6034,1.6034,7500000.0
2008-02-28 04:29:00,1.6034,1.6034,1.6034,1.6034,11400000.0
2008-02-28 04:30:00,1.6034,1.6036,1.6033,1.6036,84100000.0
2008-02-28 04:31:00,1.6036,1.6036,1.6036,1.6036,2800000.0
2008-02-28 04:32:00,1.6036,1.6036,1.6036,1.6036,5600000.0
2008-02-28 04:33:00,1.6036,1.6036,1.6036,1.6036,2800000.0
2008-02-28 04:34:00,1.6036,1.6036,1.6036,1.6036,5100000.0
2008-02-28 04:35:00,1.6036,1.6036,1.6032,1.6034,79200000.0
2008-02-28 04:36:00,1.6034,1.6035,1.603,1.6033,48900000.0
2008-02-28 04:37:00,1.6033,1.6033,1.60295,1.60305,26900000.0
2008-02-28 04:38:00,1.60305,1.6032,1.6029,1.6031,62800000.0
2008-02-28 04:39:00,1.6031,1.60325,1.6028,1.6031,140900000.0
2008-02-28 04:40:00,1.6031,1.6032,1.603,1.6031,105700000.0
2008-02-28 04:41:00,1.6031,1.6031,1.60255,1.60275,70200000.0
2008-02-28 04:42:00,1.60275,1.6029,1.6024,1.60265,127700000.0
2008-02-28 04:43:00,1.60265,1.6032,1.60265,1.60285,84500000.0
2008-02-28 04:44:00,1.6028,1.603,1.60255,1.6027,146200000.0
2008-02-28 04:45:00,1.6027,1.6027,1.602,1.602,156400000.0
2008-02-28 04:46:00,1.602,1.6023,1.6017,1.60205,75400000.0
2008-02-28 04:47:00,1.60205,1.60245,1.60195,1.6024,97100000.0
2008-02-28 04:48:00,1.6024,1.6024,1.602,1.6022,79500000.0
2008-02-28 04:49:00,1.6022,1.6026,1.6022,1.60255,36700000.0
2008-02-28 04:50:00,1.60255,1.6026,1.60185,1.6022,132000000.0
2008-02-28 04:51:00,1.6022,1.6023,1.6017,1.6022,93200000.0
2008-02-28 04:52:00,1.6022,1.60245,1.6022,1.60235,26700000.0
2008-02-28 04:53:00,1.60235,1.6024,1.6021,1.6021,86200000.0
2008-02-28 04:54:00,1.6021,1.6024,1.6016,1.60165,120400000.0
2008-02-28 04:55:00,1.60165,1.6019,1.6008,1.60115,106100000.0
2008-02-28 04:56:00,1.60115,1.6013,1.6007,1.6012,127700000.0
2008-02-28 04:57:00,1.6012,1.6018,1.601,1.6018,128700000.0
2008-02-28 04:58:00,1.6018,1.6019,1.60115,1.60125,51600000.0
2008-02-28 04:59:00,1.60125,1.60135,1.6011,1.6013,42000000.0
2008-02-28 05:00:00,1.6013,1.6013,1.6013,1.6013,27900000.0
2008-02-28 05:01:00,1.6013,1.6014,1.6013,1.6014,52800000.0
2008-02-28 05:02:00,1.6014,1.6014,1.6014,1.6014,8800000.0
2008-02-28 05:03:00,1.6014,1.6014,1.6014,1.6014,33200000.0
2008-02-28 05:04:00,1.6014,1.6016,1.6014,1.6016,51500000.0
2008-02-28 05:05:00,1.6016,1.6016,1.6016,1.6016,17400000.0
2008-02-28 05:06:00,1.6016,1.6016,1.6016,1.6016,37500000.0
2008-02-28 05:07:00,1.6016,1.6017,1.6016,1.6017,57900000.0
2008-02-28 05:08:00,1.6017,1.6017,1.6014,1.6017,9200000.0
2008-02-28 05:09:00,1.6017,1.6017,1.6015,1.6017,11900000.0
2008-02-28 05:10:00,1.6017,1.602,1.6017,1.602,54400000.0
2008-02-28 05:11:00,1.602,1.602,1.6018,1.6018,62200000.0
2008-02-28 05:12:00,1.6018,1.602,1.6018,1.602,75400000.0
2008-02-28 05:13:00,1.6019,1.6019,1.6017,1.6018,58300000.0
2008-02-28 05:14:00,1.6019,1.6022,1.6019,1.6022,71700000.0
2008-02-28 05:15:00,1.6022,1.6022,1.6016,1.6016,37500000.0
2008-02-28 05:16:00,1.6016,1.6021,1.6016,1.6021,15700000.0
2008-02-28 05:17:00,1.6021,1.6021,1.6017,1.6018,3900000.0
2008-02-28 05:18:00,1.6018,1.6018,1.6018,1.6018,17000000.0
2008-02-28 05:19:00,1.6018,1.602,1.6018,1.602,23700000.0
2008-02-28 05:20:00,1.602,1.602,1.602,1.602,5300000.0
2008-02-28 05:21:00,1.602,1.602,1.602,1.602,5100000.0
2008-02-28 05:22:00,1.602,1.602,1.6015,1.6016,20600000.0
2008-02-28 05:23:00,1.6016,1.6019,1.6016,1.6019,53500000.0
2008-02-28 05:24:00,1.6019,1.6019,1.60115,1.6013,55200000.0
2008-02-28 05:25:00,1.6013,1.6013,1.6011,1.6013,38200000.0
2008-02-28 05:26:00,1.6013,1.6015,1.601,1.6012,83800000.0
2008-02-28 05:27:00,1.6012,1.6012,1.6004,1.6006,213300000.0
2008-02-28 05:28:00,1.6005,1.6007,1.60045,1.6005,164400000.0
2008-02-28 05:29:00,1.6005,1.601,1.6005,1.601,141900000.0
2008-02-28 05:30:00,1.601,1.601,1.60075,1.601,106600000.0
2008-02-28 05:31:00,1.601,1.6011,1.6009,1.6009,90800000.0
2008-02-28 05:32:00,1.6009,1.6011,1.6009,1.6011,107200000.0
2008-02-28 05:33:00,1.6011,1.6016,1.6009,1.601,127600000.0
2008-02-28 05:34:00,1.601,1.6011,1.6005,1.60065,93100000.0
2008-02-28 05:35:00,1.60065,1.6009,1.6006,1.6008,157200000.0
2008-02-28 05:36:00,1.6008,1.6011,1.6008,1.6011,116200000.0
2008-02-28 05:37:00,1.6011,1.6013,1.601,1.601,115200000.0
2008-02-28 05:38:00,1.601,1.6012,1.6009,1.601,51100000.0
2008-02-28 05:39:00,1.601,1.6013,1.601,1.6011,74900000.0
2008-02-28 05:40:00,1.60105,1.6014,1.601,1.6014,38600000.0
2008-02-28 05:41:00,1.6014,1.6014,1.6014,1.6014,10900000.0
2008-02-28 05:42:00,1.6014,1.6015,1.6014,1.6015,12500000.0
2008-02-28 05:43:00,1.6015,1.6015,1.6015,1.6015,22500000.0
2008-02-28 05:44:00,1.6015,1.6015,1.6011,1.6012,24500000.0
2008-02-28 05:45:00,1.6012,1.6012,1.6011,1.6012,51500000.0
2008-02-28 05:46:00,1.6012,1.6013,1.6012,1.6013,37300000.0
2008-02-28 05:47:00,1.6013,1.6014,1.6013,1.6014,11400000.0
2008-02-28 05:48:00,1.6014,1.6014,1.6014,1.6014,4600000.0
2008-02-28 05:49:00,1.6014,1.6014,1.6014,1.6014,4500000.0
2008-02-28 05:50:00,1.6014,1.6014,1.6014,1.6014,37200000.0
2008-02-28 05:51:00,1.6014,1.6016,1.6014,1.6016,9900000.0
2008-02-28 05:52:00,1.6016,1.6016,1.6016,1.6016,51900000.0
2008-02-28 05:53:00,1.6016,1.6021,1.6016,1.6016,62500000.0
2008-02-28 05:54:00,1.6016,1.6021,1.6016,1.6021,72400000.0
2008-02-28 05:55:00,1.6021,1.6022,1.6018,1.6019,11000000.0
2008-02-28 05:56:00,1.6019,1.602,1.6018,1.602,42400000.0
2008-02-28 05:57:00,1.602,1.6025,1.6019,1.6023,98900000.0
2008-02-28 05:58:00,1.6023,1.6026,1.6023,1.6025,85500000.0
2008-02-28 05:59:00,1.6025,1.6027,1.6024,1.6026,68400000.0
2008-02-28 06:00:00,1.6026,1.6026,1.6023,1.6026,27800000.0
2008-02-28 06:01:00,1.6026,1.6026,1.6023,1.6023,25800000.0
2008-02-28 06:02:00,1.6023,1.6024,1.6022,1.6023,42500000.0
2008-02-28 06:03:00,1.6024,1.6024,1.6021,1.6022,66200000.0
2008-02-28 06:04:00,1.6022,1.6023,1.60215,1.6023,41600000.0
2008-02-28 06:05:00,1.6023,1.6023,1.6018,1.6023,4600000.0
2008-02-28 06:06:00,1.6023,1.6023,1.6023,1.6023,2800000.0
2008-02-28 06:07:00,1.6023,1.6023,1.6017,1.6019,29500000.0
2008-02-28 06:08:00,1.6019,1.602,1.6018,1.602,78500000.0
2008-02-28 06:09:00,1.602,1.602,1.6019,1.602,20700000.0
2008-02-28 06:10:00,1.602,1.6022,1.602,1.6021,35500000.0
2008-02-28 06:11:00,1.6021,1.6021,1.6021,1.6021,23300000.0
2008-02-28 06:12:00,1.6021,1.6021,1.6021,1.6021,9000000.0
2008-02-28 06:13:00,1.6021,1.6022,1.6021,1.6022,13500000.0
2008-02-28 06:14:00,1.6022,1.6022,1.6022,1.6022,9000000.0
2008-02-28 06:15:00,1.6022,1.6022,1.6022,1.6022,9900000.0
2008-02-28 06:16:00,1.6022,1.6022,1.6022,1.6022,14500000.0
2008-02-28 06:17:00,1.6022,1.6023,1.60205,1.60205,37600000.0
2008-02-28 06:18:00,1.60205,1.6023,1.60205,1.6023,49200000.0
2008-02-28 06:19:00,1.6023,1.6023,1.6023,1.6023,16000000.0
2008-02-28 06:20:00,1.6023,1.6023,1.6023,1.6023,40800000.0
2008-02-28 06:21:00,1.6023,1.6023,1.6023,1.6023,42500000.0
2008-02-28 06:22:00,1.6023,1.6023,1.6023,1.6023,36600000.0
2008-02-28 06:23:00,1.6023,1.6023,1.6023,1.6023,33800000.0
2008-02-28 06:24:00,1.6023,1.6023,1.6023,1.6023,4100000.0
2008-02-28 06:25:00,1.6023,1.6023,1.60175,1.602,32200000.0
2008-02-28 06:26:00,1.602,1.602,1.602,1.602,11500000.0
2008-02-28 06:27:00,1.602,1.602,1.6018,1.6019,27800000.0
2008-02-28 06:28:00,1.6019,1.6021,1.6018,1.6021,58500000.0
2008-02-28 06:29:00,1.6021,1.6021,1.602,1.602,45800000.0
2008-02-28 06:30:00,1.602,1.60215,1.602,1.60215,38400000.0
2008-02-28 06:31:00,1.60215,1.6022,1.6021,1.6021,71800000.0
2008-02-28 06:32:00,1.6021,1.6021,1.6021,1.6021,51100000.0
2008-02-28 06:33:00,1.6021,1.6021,1.6021,1.6021,61700000.0
2008-02-28 06:34:00,1.6021,1.60215,1.6021,1.6021,35200000.0
2008-02-28 06:35:00,1.6021,1.6022,1.6021,1.6022,18700000.0
2008-02-28 06:36:00,1.6022,1.6022,1.6022,1.6022,7400000.0
2008-02-28 06:37:00,1.6022,1.6028,1.6022,1.60265,60900000.0
2008-02-28 06:38:00,1.60265,1.603,1.6026,1.6028,114600000.0
2008-02-28 06:39:00,1.6028,1.6028,1.6027,1.6027,41200000.0
2008-02-28 06:40:00,1.6027,1.6034,1.60265,1.603,103200000.0
2008-02-28 06:41:00,1.603,1.6031,1.60285,1.603,57400000.0
2008-02-28 06:42:00,1.6031,1.6035,1.603,1.6035,48500000.0
2008-02-28 06:43:00,1.6035,1.6035,1.6032,1.6034,18700000.0
2008-02-28 06:44:00,1.6034,1.6034,1.6034,1.6034,3000000.0
2008-02-28 06:45:00,1.6034,1.6038,1.6031,1.6031,35100000.0
2008-02-28 06:46:00,1.6031,1.6031,1.6029,1.603,57700000.0
2008-02-28 06:47:00,1.603,1.6032,1.603,1.60305,11300000.0
2008-02-28 06:48:00,1.60305,1.6032,1.603,1.6032,19000000.0
2008-02-28 06:49:00,1.6032,1.6033,1.6032,1.6033,25000000.0
2008-02-28 06:50:00,1.6033,1.60335,1.6033,1.6033,31100000.0
2008-02-28 06:51:00,1.6033,1.6033,1.6033,1.6033,56200000.0
2008-02-28 06:52:00,1.6033,1.6034,1.6033,1.6034,41700000.0
2008-02-28 06:53:00,1.6034,1.6037,1.6034,1.6035,46200000.0
2008-02-28 06:54:00,1.6035,1.6036,1.6035,1.6036,12000000.0
2008-02-28 06:55:00,1.6036,1.6038,1.6031,1.6035,53800000.0
2008-02-28 06:56:00,1.6035,1.6037,1.6035,1.6037,59800000.0
2008-02-28 06:57:00,1.6037,1.6037,1.6034,1.6034,90400000.0
2008-02-28 06:58:00,1.6034,1.6036,1.6034,1.6036,32400000.0
2008-02-28 06:59:00,1.6036,1.6036,1.6029,1.6029,111200000.0
2008-02-28 07:00:00,1.6029,1.6031,1.6027,1.6029,152800000.0
2008-02-28 07:01:00,1.6029,1.6032,1.6028,1.6031,56700000.0
2008-02-28 07:02:00,1.6031,1.6034,1.6031,1.60325,70400000.0
2008-02-28 07:03:00,1.60325,1.6034,1.6029,1.60315,106600000.0
2008-02-28 07:04:00,1.60315,1.60315,1.6029,1.60295,38500000.0
2008-02-28 07:05:00,1.60295,1.603,1.6028,1.6029,24600000.0
2008-02-28 07:06:00,1.6028,1.6033,1.6028,1.6031,103600000.0
2008-02-28 07:07:00,1.6031,1.60335,1.60305,1.60325,55600000.0
2008-02-28 07:08:00,1.6033,1.6036,1.6033,1.6035,57500000.0
2008-02-28 07:09:00,1.6036,1.6037,1.60325,1.6036,71000000.0
2008-02-28 07:10:00,1.6036,1.6036,1.6034,1.6034,29800000.0
2008-02-28 07:11:00,1.6034,1.6035,1.6033,1.6033,69200000.0
2008-02-28 07:12:00,1.6033,1.6033,1.6032,1.6033,45000000.0
2008-02-28 07:13:00,1.6033,1.6034,1.6033,1.6034,12400000.0
2008-02-28 07:14:00,1.6034,1.6034,1.60295,1.6031,16500000.0
2008-02-28 07:15:00,1.6031,1.6036,1.6031,1.6036,89300000.0
2008-02-28 07:16:00,1.6036,1.6036,1.6032,1.6035,66300000.0
2008-02-28 07:17:00,1.6035,1.6036,1.60345,1.6036,46300000.0
2008-02-28 07:18:00,1.6036,1.6042,1.6035,1.6041,82900000.0
2008-02-28 07:19:00,1.6041,1.6046,1.6039,1.6042,49200000.0
2008-02-28 07:20:00,1.6042,1.6048,1.6039,1.60465,45400000.0
2008-02-28 07:21:00,1.60465,1.6048,1.6045,1.6046,15800000.0
2008-02-28 07:22:00,1.6046,1.6046,1.60435,1.6044,24100000.0
2008-02-28 07:23:00,1.6044,1.6046,1.604,1.6045,105200000.0
2008-02-28 07:24:00,1.6045,1.6047,1.6041,1.6044,76800000.0
2008-02-28 07:25:00,1.6044,1.6046,1.6043,1.6044,73400000.0
2008-02-28 07:26:00,1.6044,1.6044,1.6044,1.6044,12800000.0
2008-02-28 07:27:00,1.6044,1.6044,1.6035,1.6037,119000000.0
2008-02-28 07:28:00,1.6037,1.6043,1.60365,1.6042,53600000.0
2008-02-28 07:29:00,1.6042,1.6042,1.604,1.604,46200000.0
2008-02-28 07:30:00,1.604,1.604,1.60385,1.604,74800000.0
2008-02-28 07:31:00,1.604,1.60425,1.60385,1.60425,139400000.0
2008-02-28 07:32:00,1.6042,1.6042,1.6039,1.604,66000000.0
2008-02-28 07:33:00,1.604,1.6041,1.6039,1.6039,37300000.0
2008-02-28 07:34:00,1.6039,1.60395,1.6039,1.60395,6400000.0
2008-02-28 07:35:00,1.60395,1.6041,1.6039,1.60395,17000000.0
2008-02-28 07:36:00,1.60395,1.6041,1.60395,1.6041,27100000.0
2008-02-28 07:37:00,1.6041,1.6042,1.6041,1.6042,24800000.0
2008-02-28 07:38:00,1.6042,1.6042,1.604,1.6041,67900000.0
2008-02-28 07:39:00,1.6041,1.6042,1.604,1.6042,34500000.0
2008-02-28 07:40:00,1.6042,1.6044,1.6041,1.6044,84800000.0
2008-02-28 07:41:00,1.6044,1.6047,1.6043,1.6045,138000000.0
2008-02-28 07:42:00,1.6045,1.6051,1.6045,1.605,68600000.0
2008-02-28 07:43:00,1.605,1.6054,1.6047,1.6054,182600000.0
2008-02-28 07:44:00,1.6054,1.6056,1.6051,1.6051,59800000.0
2008-02-28 07:45:00,1.6051,1.6051,1.6049,1.6051,92300000.0
2008-02-28 07:46:00,1.6051,1.6051,1.6047,1.605,78000000.0
2008-02-28 07:47:00,1.605,1.6051,1.6048,1.6048,77200000.0
2008-02-28 07:48:00,1.6048,1.6048,1.6044,1.6047,50300000.0
2008-02-28 07:49:00,1.6047,1.6047,1.6042,1.6044,125000000.0
2008-02-28 07:50:00,1.6045,1.6047,1.6043,1.6046,106800000.0
2008-02-28 07:51:00,1.6046,1.6048,1.6042,1.6044,98800000.0
2008-02-28 07:52:00,1.6044,1.6046,1.60425,1.6044,163800000.0
2008-02-28 07:53:00,1.6044,1.6053,1.6044,1.6053,54200000.0
2008-02-28 07:54:00,1.6053,1.6055,1.6045,1.60525,82100000.0
2008-02-28 07:55:00,1.6054,1.6058,1.6053,1.6055,84700000.0
2008-02-28 07:56:00,1.6055,1.6056,1.60545,1.6055,48200000.0
2008-02-28 07:57:00,1.6055,1.6058,1.6054,1.6055,42900000.0
2008-02-28 07:58:00,1.6056,1.6059,1.6055,1.6059,98800000.0
2008-02-28 07:59:00,1.6063,1.6067,1.60575,1.60575,77800000.0
2008-02-28 08:00:00,1.60595,1.6062,1.6055,1.6056,135300000.0
2008-02-28 08:01:00,1.6056,1.6057,1.60535,1.6054,125200000.0
2008-02-28 08:02:00,1.6054,1.6055,1.6051,1.60515,119000000.0
2008-02-28 08:03:00,1.60515,1.6053,1.6048,1.6049,59400000.0
2008-02-28 08:04:00,1.6049,1.605,1.6047,1.6047,59300000.0
2008-02-28 08:05:00,1.6047,1.6049,1.6047,1.6047,43700000.0
2008-02-28 08:06:00,1.6047,1.6048,1.6046,1.6047,89900000.0
2008-02-28 08:07:00,1.6047,1.6047,1.60375,1.60405,108200000.0
2008-02-28 08:08:00,1.60405,1.6044,1.60405,1.60425,67200000.0
2008-02-28 08:09:00,1.60425,1.6044,1.6041,1.6044,73700000.0
2008-02-28 08:10:00,1.6044,1.6044,1.604,1.60405,46400000.0
2008-02-28 08:11:00,1.60405,1.6041,1.6039,1.6039,135200000.0
2008-02-28 08:12:00,1.6039,1.6041,1.60385,1.6041,62400000.0
2008-02-28 08:13:00,1.6041,1.6045,1.6041,1.60435,51000000.0
2008-02-28 08:14:00,1.60435,1.6045,1.6043,1.6045,25600000.0
2008-02-28 08:15:00,1.6045,1.6045,1.60425,1.60435,29400000.0
2008-02-28 08:16:00,1.60435,1.6047,1.60435,1.60455,8000000.0
2008-02-28 08:17:00,1.60455,1.60475,1.60455,1.6047,8700000.0
2008-02-28 08:18:00,1.6047,1.60505,1.6047,1.60485,12600000.0
2008-02-28 08:19:00,1.60485,1.60505,1.60485,1.605,33200000.0
2008-02-28 08:20:00,1.605,1.605,1.60475,1.60475,106000000.0
2008-02-28 08:21:00,1.60475,1.60475,1.60475,1.60475,3800000.0
2008-02-28 08:22:00,1.60475,1.60505,1.60475,1.605,21100000.0
2008-02-28 08:23:00,1.605,1.6054,1.605,1.6054,13900000.0
2008-02-28 08:24:00,1.6054,1.6055,1.6054,1.6055,5600000.0
2008-02-28 08:25:00,1.6055,1.6055,1.60545,1.60545,6500000.0
2008-02-28 08:26:00,1.60555,1.6057,1.6055,1.6057,62100000.0
2008-02-28 08:27:00,1.6057,1.6057,1.6057,1.6057,8900000.0
2008-02-28 08:28:00,1.6057,1.6064,1.6057,1.606,21600000.0
2008-02-28 08:29:00,1.606,1.6071,1.606,1.6071,35600000.0
2008-02-28 08:30:00,1.6071,1.6071,1.606,1.60605,59100000.0
2008-02-28 08:31:00,1.60605,1.60695,1.606,1.60675,49200000.0
2008-02-28 08:32:00,1.60665,1.60735,1.60665,1.6067,74800000.0
2008-02-28 08:33:00,1.6067,1.6067,1.6062,1.60625,71800000.0
2008-02-28 08:34:00,1.60625,1.60645,1.606,1.606,31200000.0
2008-02-28 08:35:00,1.606,1.6062,1.6056,1.60565,78400000.0
2008-02-28 08:36:00,1.60565,1.60565,1.605,1.60545,80500000.0
2008-02-28 08:37:00,1.60555,1.606,1.60535,1.6058,56000000.0
2008-02-28 08:38:00,1.6058,1.60585,1.6053,1.6053,79800000.0
2008-02-28 08:39:00,1.6052,1.6054,1.6047,1.6053,87000000.0
2008-02-28 08:40:00,1.6053,1.60565,1.6052,1.60545,38000000.0
2008-02-28 08:41:00,1.60545,1.6058,1.60545,1.60565,31200000.0
2008-02-28 08:42:00,1.60565,1.6057,1.6051,1.60525,47000000.0
2008-02-28 08:43:00,1.60525,1.60535,1.6049,1.6051,31200000.0
2008-02-28 08:44:00,1.6051,1.6054,1.605,1.60535,64000000.0
2008-02-28 08:45:00,1.6054,1.60545,1.60495,1.60495,82400000.0
2008-02-28 08:46:00,1.6052,1.60535,1.60505,1.60535,15200000.0
2008-02-28 08:47:00,1.60535,1.60655,1.60535,1.60645,46700000.0
2008-02-28 08:48:00,1.60645,1.6065,1.60555,1.60585,36400000.0
2008-02-28 08:49:00,1.60585,1.60585,1.60535,1.6055,60900000.0
2008-02-28 08:50:00,1.6055,1.60555,1.6053,1.60555,67600000.0
2008-02-28 08:51:00,1.60555,1.6056,1.6053,1.6054,103000000.0
2008-02-28 08:52:00,1.6054,1.60555,1.6052,1.60535,37100000.0
2008-02-28 08:53:00,1.60535,1.6054,1.605,1.6051,94200000.0
2008-02-28 08:54:00,1.60505,1.60515,1.6049,1.6049,66800000.0
2008-02-28 08:55:00,1.6049,1.60535,1.6049,1.6051,43400000.0
2008-02-28 08:56:00,1.6051,1.6052,1.605,1.60505,40600000.0
2008-02-28 08:57:00,1.60505,1.6052,1.605,1.6051,36800000.0
2008-02-28 08:58:00,1.6051,1.6051,1.605,1.6051,53600000.0
2008-02-28 08:59:00,1.6051,1.6052,1.6049,1.605,100000000.0
2008-02-28 09:00:00,1.605,1.6051,1.60475,1.6049,135300000.0
2008-02-28 09:01:00,1.6049,1.605,1.6047,1.6048,19100000.0
2008-02-28 09:02:00,1.6048,1.6049,1.60465,1.60475,63000000.0
2008-02-28 09:03:00,1.60475,1.6051,1.60475,1.6048,34200000.0
2008-02-28 09:04:00,1.6048,1.60495,1.60455,1.60455,73000000.0
2008-02-28 09:05:00,1.6045,1.6047,1.60445,1.6046,41900000.0
2008-02-28 09:06:00,1.6046,1.6047,1.6045,1.6047,61200000.0
2008-02-28 09:07:00,1.6047,1.605,1.6045,1.605,146000000.0
2008-02-28 09:08:00,1.6049,1.605,1.60425,1.6047,131500000.0
2008-02-28 09:09:00,1.6047,1.6052,1.6047,1.6051,79000000.0
2008-02-28 09:10:00,1.6051,1.6051,1.60475,1.6048,68200000.0
2008-02-28 09:11:00,1.6048,1.60505,1.60465,1.6049,44800000.0
2008-02-28 09:12:00,1.6049,1.60495,1.6046,1.60465,32100000.0
2008-02-28 09:13:00,1.60465,1.60475,1.6044,1.6046,99400000.0
2008-02-28 09:14:00,1.6046,1.6048,1.6043,1.6044,86200000.0
2008-02-28 09:15:00,1.6044,1.60495,1.6044,1.6049,64700000.0
2008-02-28 09:16:00,1.6049,1.6054,1.60485,1.6054,46200000.0
2008-02-28 09:17:00,1.6054,1.6058,1.60535,1.6056,47000000.0
2008-02-28 09:18:00,1.6056,1.60625,1.6055,1.6062,70200000.0
2008-02-28 09:19:00,1.6062,1.6075,1.6062,1.6072,241400000.0
2008-02-28 09:20:00,1.6072,1.6084,1.6072,1.6081,271200000.0
2008-02-28 09:21:00,1.6081,1.6082,1.6075,1.60795,116100000.0
2008-02-28 09:22:00,1.60795,1.6082,1.60785,1.60795,110800000.0
2008-02-28 09:23:00,1.60795,1.6081,1.6077,1.6079,63600000.0
2008-02-28 09:24:00,1.6079,1.6083,1.6074,1.6082,243100000.0
2008-02-28 09:25:00,1.6082,1.6085,1.6079,1.60805,219200000.0
2008-02-28 09:26:00,1.60805,1.6084,1.6078,1.60805,187300000.0
2008-02-28 09:27:00,1.60805,1.6081,1.60755,1.6079,103700000.0
2008-02-28 09:28:00,1.60785,1.60785,1.6072,1.6072,161200000.0
2008-02-28 09:29:00,1.6072,1.6073,1.6067,1.60705,164100000.0
2008-02-28 09:30:00,1.60705,1.60715,1.6068,1.6071,164800000.0
2008-02-28 09:31:00,1.6071,1.6072,1.60695,1.6071,172400000.0
2008-02-28 09:32:00,1.6071,1.60745,1.60665,1.6072,125100000.0
2008-02-28 09:33:00,1.6072,1.6082,1.6069,1.6079,198800000.0
2008-02-28 09:34:00,1.6082,1.6087,1.6082,1.60865,229100000.0
2008-02-28 09:35:00,1.60865,1.6089,1.6082,1.60825,386600000.0
2008-02-28 09:36:00,1.6082,1.60825,1.60765,1.60815,103500000.0
2008-02-28 09:37:00,1.60815,1.60835,1.6079,1.608,174800000.0
2008-02-28 09:38:00,1.6079,1.6084,1.6079,1.60835,31400000.0
2008-02-28 09:39:00,1.60835,1.6091,1.60825,1.6089,108100000.0
2008-02-28 09:40:00,1.6089,1.6099,1.60865,1.6094,340200000.0
2008-02-28 09:41:00,1.6094,1.6098,1.609,1.60975,378400000.0
2008-02-28 09:42:00,1.60975,1.61,1.6092,1.61,525400000.0
2008-02-28 09:43:00,1.61,1.61,1.6093,1.6094,203000000.0
2008-02-28 09:44:00,1.6094,1.6096,1.609,1.6095,175600000.0
2008-02-28 09:45:00,1.6095,1.6102,1.6095,1.61,452400000.0
2008-02-28 09:46:00,1.61,1.6103,1.6098,1.60985,246800000.0
2008-02-28 09:47:00,1.60985,1.6102,1.6097,1.6101,318600000.0
2008-02-28 09:48:00,1.6101,1.6104,1.6096,1.6097,184200000.0
2008-02-28 09:49:00,1.6097,1.6097,1.609,1.6091,293200000.0
2008-02-28 09:50:00,1.6091,1.60965,1.6091,1.6093,197700000.0
2008-02-28 09:51:00,1.6093,1.60955,1.6092,1.6093,318100000.0
2008-02-28 09:52:00,1.6093,1.6094,1.6091,1.6093,312400000.0
2008-02-28 09:53:00,1.6093,1.6094,1.6091,1.6092,236700000.0
2008-02-28 09:54:00,1.6092,1.60925,1.6088,1.609,136700000.0
2008-02-28 09:55:00,1.609,1.60945,1.609,1.609,155000000.0
2008-02-28 09:56:00,1.609,1.6095,1.6088,1.60925,297800000.0
2008-02-28 09:57:00,1.60935,1.6094,1.6085,1.6085,109100000.0
2008-02-28 09:58:00,1.6085,1.60865,1.6082,1.6083,152000000.0
2008-02-28 09:59:00,1.6083,1.6085,1.6082,1.60845,358800000.0
2008-02-28 10:00:00,1.60845,1.60865,1.60815,1.6084,463800000.0
2008-02-28 10:01:00,1.6084,1.6089,1.6083,1.6089,289000000.0
2008-02-28 10:02:00,1.609,1.60935,1.6078,1.6079,346500000.0
2008-02-28 10:03:00,1.6078,1.608,1.6075,1.60795,226500000.0
2008-02-28 10:04:00,1.60795,1.6081,1.6078,1.6079,141400000.0
2008-02-28 10:05:00,1.6079,1.6083,1.60765,1.6082,162200000.0
2008-02-28 10:06:00,1.6082,1.6082,1.60765,1.60785,245300000.0
2008-02-28 10:07:00,1.60785,1.60825,1.6077,1.608,322700000.0
2008-02-28 10:08:00,1.60805,1.6084,1.6078,1.6079,133500000.0
2008-02-28 10:09:00,1.6079,1.6079,1.60745,1.6076,186400000.0
2008-02-28 10:10:00,1.6076,1.60785,1.6073,1.6074,337400000.0
2008-02-28 10:11:00,1.60745,1.60765,1.60745,1.6076,76200000.0
2008-02-28 10:12:00,1.6076,1.6077,1.6073,1.60735,152500000.0
2008-02-28 10:13:00,1.6075,1.60765,1.6074,1.60765,127600000.0
2008-02-28 10:14:00,1.6076,1.6076,1.6069,1.6069,197800000.0
2008-02-28 10:15:00,1.6069,1.60725,1.60655,1.60655,203500000.0
2008-02-28 10:16:00,1.6065,1.60695,1.6063,1.6066,275500000.0
2008-02-28 10:17:00,1.6066,1.6066,1.6062,1.6064,311400000.0
2008-02-28 10:18:00,1.6064,1.6069,1.6064,1.60675,123200000.0
2008-02-28 10:19:00,1.60675,1.6072,1.6067,1.6071,166800000.0
2008-02-28 10:20:00,1.6071,1.6071,1.6067,1.6067,176400000.0
2008-02-28 10:21:00,1.6067,1.6068,1.6062,1.6067,197200000.0
2008-02-28 10:22:00,1.6067,1.60715,1.6063,1.6071,123600000.0
2008-02-28 10:23:00,1.6071,1.6073,1.6065,1.60665,246000000.0
2008-02-28 10:24:00,1.60665,1.60675,1.6058,1.6058,243400000.0
2008-02-28 10:25:00,1.6058,1.60615,1.60545,1.60615,221100000.0
2008-02-28 10:26:00,1.6063,1.6063,1.6054,1.6057,311000000.0
2008-02-28 10:27:00,1.6057,1.6061,1.6054,1.606,508300000.0
2008-02-28 10:28:00,1.606,1.606,1.60535,1.6055,411600000.0
2008-02-28 10:29:00,1.6055,1.6063,1.6052,1.6058,305200000.0
2008-02-28 10:30:00,1.6058,1.60595,1.60565,1.6059,35900000.0
2008-02-28 10:31:00,1.6059,1.6061,1.6058,1.606,158100000.0
2008-02-28 10:32:00,1.606,1.6065,1.606,1.6062,201700000.0
2008-02-28 10:33:00,1.6062,1.6067,1.6062,1.6063,86700000.0
2008-02-28 10:34:00,1.6063,1.6066,1.6061,1.6062,104200000.0
2008-02-28 10:35:00,1.6062,1.6062,1.606,1.6061,94000000.0
2008-02-28 10:36:00,1.6061,1.6062,1.6057,1.6057,74100000.0
2008-02-28 10:37:00,1.6057,1.6065,1.60565,1.6063,171700000.0
2008-02-28 10:38:00,1.6063,1.6066,1.6059,1.60625,248300000.0
2008-02-28 10:39:00,1.6062,1.6063,1.60595,1.60595,194600000.0
2008-02-28 10:40:00,1.60595,1.6061,1.6055,1.6059,159400000.0
2008-02-28 10:41:00,1.6059,1.60625,1.60585,1.6062,160300000.0
2008-02-28 10:42:00,1.6062,1.60665,1.6061,1.6065,118100000.0
2008-02-28 10:43:00,1.6065,1.6068,1.6064,1.60675,136100000.0
2008-02-28 10:44:00,1.60675,1.6071,1.6066,1.6069,97700000.0
2008-02-28 10:45:00,1.6069,1.6069,1.6066,1.6066,111400000.0
2008-02-28 10:46:00,1.60665,1.60705,1.60665,1.60705,130900000.0
2008-02-28 10:47:00,1.60705,1.6071,1.6068,1.6069,73200000.0
2008-02-28 10:48:00,1.6069,1.607,1.60645,1.60645,62200000.0
2008-02-28 10:49:00,1.6063,1.6069,1.60615,1.6066,52200000.0
2008-02-28 10:50:00,1.6065,1.6071,1.6065,1.607,35600000.0
2008-02-28 10:51:00,1.60705,1.60715,1.60695,1.60705,26400000.0
2008-02-28 10:52:00,1.60705,1.6072,1.60695,1.60715,28200000.0
2008-02-28 10:53:00,1.60715,1.6073,1.6071,1.60715,28200000.0
2008-02-28 10:54:00,1.60715,1.6072,1.60695,1.60705,43800000.0
2008-02-28 10:55:00,1.60705,1.60735,1.60695,1.607,41100000.0
2008-02-28 10:56:00,1.6071,1.6073,1.6068,1.6068,23300000.0
2008-02-28 10:57:00,1.6069,1.60705,1.60585,1.6059,58700000.0
2008-02-28 10:58:00,1.6059,1.606,1.6055,1.60565,36300000.0
2008-02-28 10:59:00,1.60565,1.60585,1.60525,1.6053,52000000.0
2008-02-28 11:00:00,1.6053,1.60555,1.60515,1.60525,61600000.0
2008-02-28 11:01:00,1.60525,1.60585,1.60525,1.60555,81700000.0
2008-02-28 11:02:00,1.60555,1.60615,1.6055,1.60605,74800000.0
2008-02-28 11:03:00,1.60605,1.60625,1.6054,1.6055,58400000.0
2008-02-28 11:04:00,1.6056,1.60575,1.6053,1.6055,47100000.0
2008-02-28 11:05:00,1.6055,1.6058,1.6052,1.6052,135100000.0
2008-02-28 11:06:00,1.6052,1.60525,1.6048,1.605,70100000.0
2008-02-28 11:07:00,1.605,1.605,1.60375,1.6043,133800000.0
2008-02-28 11:08:00,1.6043,1.6047,1.6043,1.6046,235600000.0
2008-02-28 11:09:00,1.6046,1.6049,1.6043,1.6047,54700000.0
2008-02-28 11:10:00,1.6047,1.6048,1.6045,1.6045,73700000.0
2008-02-28 11:11:00,1.6045,1.6045,1.6043,1.6043,263300000.0
2008-02-28 11:12:00,1.6043,1.6049,1.6042,1.6044,194300000.0
2008-02-28 11:13:00,1.6044,1.6047,1.6042,1.6047,208200000.0
2008-02-28 11:14:00,1.6047,1.6047,1.60405,1.6043,113200000.0
2008-02-28 11:15:00,1.6043,1.6046,1.60415,1.60415,157200000.0
2008-02-28 11:16:00,1.60415,1.6045,1.6041,1.6045,72500000.0
2008-02-28 11:17:00,1.6045,1.6046,1.60405,1.60405,170300000.0
2008-02-28 11:18:00,1.60425,1.6045,1.604,1.6045,137600000.0
2008-02-28 11:19:00,1.6047,1.6047,1.6046,1.6047,45900000.0
2008-02-28 11:20:00,1.6047,1.6048,1.6047,1.6048,50000000.0
2008-02-28 11:21:00,1.6048,1.6049,1.6044,1.6046,132000000.0
2008-02-28 11:22:00,1.6046,1.6046,1.6041,1.6043,138000000.0
2008-02-28 11:23:00,1.6043,1.6046,1.6043,1.6045,109400000.0
2008-02-28 11:24:00,1.6045,1.6046,1.6043,1.6044,229500000.0
2008-02-28 11:25:00,1.60445,1.6046,1.603,1.603,458100000.0
2008-02-28 11:26:00,1.603,1.6033,1.6027,1.6028,249700000.0
2008-02-28 11:27:00,1.6029,1.6037,1.6026,1.6034,177900000.0
2008-02-28 11:28:00,1.6033,1.6035,1.6032,1.6033,174000000.0
2008-02-28 11:29:00,1.6033,1.6033,1.6022,1.6026,171400000.0
2008-02-28 11:30:00,1.6026,1.603,1.6017,1.6019,268500000.0
2008-02-28 11:31:00,1.6022,1.6022,1.6017,1.602,168700000.0
2008-02-28 11:32:00,1.602,1.60235,1.6011,1.602,253000000.0
2008-02-28 11:33:00,1.602,1.60215,1.6017,1.6019,149700000.0
2008-02-28 11:34:00,1.6019,1.6022,1.6015,1.6021,209300000.0
2008-02-28 11:35:00,1.6021,1.6025,1.602,1.6023,363500000.0
2008-02-28 11:36:00,1.6023,1.6024,1.6019,1.602,332000000.0
2008-02-28 11:37:00,1.602,1.6023,1.602,1.6022,162500000.0
2008-02-28 11:38:00,1.6022,1.6022,1.602,1.6022,98200000.0
2008-02-28 11:39:00,1.6022,1.6022,1.6016,1.6018,140700000.0
2008-02-28 11:40:00,1.6018,1.6018,1.6013,1.6017,86300000.0
2008-02-28 11:41:00,1.6017,1.6025,1.6017,1.6021,44400000.0
2008-02-28 11:42:00,1.6021,1.6022,1.6019,1.6019,90700000.0
2008-02-28 11:43:00,1.6019,1.6024,1.6019,1.602,55700000.0
2008-02-28 11:44:00,1.602,1.6025,1.60145,1.602,133200000.0
2008-02-28 11:45:00,1.602,1.6028,1.602,1.6026,69700000.0
2008-02-28 11:46:00,1.6026,1.6026,1.60165,1.6019,109600000.0
2008-02-28 11:47:00,1.6019,1.6022,1.6017,1.602,174400000.0
2008-02-28 11:48:00,1.602,1.6023,1.60175,1.6023,317400000.0
2008-02-28 11:49:00,1.6023,1.6028,1.6023,1.6027,94000000.0
2008-02-28 11:50:00,1.6028,1.60335,1.6027,1.6033,148300000.0
2008-02-28 11:51:00,1.6032,1.6033,1.6029,1.6031,115900000.0
2008-02-28 11:52:00,1.6031,1.6032,1.6028,1.603,84000000.0
2008-02-28 11:53:00,1.603,1.6031,1.60275,1.6029,38000000.0
2008-02-28 11:54:00,1.6028,1.60295,1.6027,1.6027,67400000.0
2008-02-28 11:55:00,1.6027,1.6033,1.6027,1.6033,128700000.0
2008-02-28 11:56:00,1.6033,1.6041,1.6032,1.6038,447300000.0
2008-02-28 11:57:00,1.6038,1.6038,1.60355,1.6036,431600000.0
2008-02-28 11:58:00,1.6036,1.6037,1.6029,1.6031,367100000.0
2008-02-28 11:59:00,1.6031,1.6034,1.603,1.60325,371100000.0
2008-02-28 12:00:00,1.60325,1.6035,1.603,1.6031,123400000.0
2008-02-28 12:01:00,1.6031,1.6032,1.603,1.6032,102500000.0
2008-02-28 12:02:00,1.60325,1.6037,1.60315,1.60355,107900000.0
2008-02-28 12:03:00,1.60355,1.60365,1.6033,1.6034,122500000.0
2008-02-28 12:04:00,1.60325,1.6034,1.6031,1.6031,47800000.0
2008-02-28 12:05:00,1.6031,1.6031,1.6027,1.6028,94400000.0
2008-02-28 12:06:00,1.6028,1.60305,1.6026,1.60265,144600000.0
2008-02-28 12:07:00,1.60265,1.60295,1.60195,1.60195,112700000.0
2008-02-28 12:08:00,1.60195,1.60235,1.6018,1.60225,137600000.0
2008-02-28 12:09:00,1.6022,1.6027,1.6021,1.60245,391900000.0
2008-02-28 12:10:00,1.6024,1.60275,1.6023,1.6027,103700000.0
2008-02-28 12:11:00,1.6027,1.603,1.60245,1.603,74300000.0
2008-02-28 12:12:00,1.603,1.60305,1.6027,1.6028,77600000.0
2008-02-28 12:13:00,1.6028,1.60345,1.60245,1.6032,253100000.0
2008-02-28 12:14:00,1.6032,1.6033,1.6022,1.60245,166900000.0
2008-02-28 12:15:00,1.6024,1.6026,1.6019,1.6019,402500000.0
2008-02-28 12:16:00,1.6019,1.60265,1.60185,1.60265,305500000.0
2008-02-28 12:17:00,1.60265,1.6028,1.6024,1.6024,163800000.0
2008-02-28 12:18:00,1.6024,1.6026,1.6018,1.6019,156800000.0
2008-02-28 12:19:00,1.6019,1.6021,1.60155,1.60185,92300000.0
2008-02-28 12:20:00,1.60185,1.60205,1.60175,1.60205,157700000.0
2008-02-28 12:21:00,1.60205,1.6023,1.60205,1.6022,266100000.0
2008-02-28 12:22:00,1.6023,1.6025,1.60205,1.6021,124300000.0
2008-02-28 12:23:00,1.6021,1.603,1.6021,1.6027,167100000.0
2008-02-28 12:24:00,1.6027,1.6027,1.6022,1.6026,191900000.0
2008-02-28 12:25:00,1.6026,1.603,1.6024,1.6029,170000000.0
2008-02-28 12:26:00,1.6029,1.6031,1.6024,1.60265,79500000.0
2008-02-28 12:27:00,1.60265,1.6029,1.60255,1.6029,72300000.0
2008-02-28 12:28:00,1.6029,1.60385,1.6028,1.6038,175500000.0
2008-02-28 12:29:00,1.6038,1.604,1.6026,1.6031,293800000.0
2008-02-28 12:30:00,1.6031,1.6034,1.603,1.6032,161200000.0
2008-02-28 12:31:00,1.6032,1.60335,1.6032,1.6033,77600000.0
2008-02-28 12:32:00,1.6033,1.6035,1.6032,1.60345,149800000.0
2008-02-28 12:33:00,1.60345,1.6036,1.603,1.60345,93300000.0
2008-02-28 12:34:00,1.6033,1.60335,1.60265,1.60275,121700000.0
2008-02-28 12:35:00,1.6028,1.6028,1.60205,1.60205,268900000.0
2008-02-28 12:36:00,1.60205,1.6029,1.60185,1.6027,129400000.0
2008-02-28 12:37:00,1.6027,1.6031,1.60255,1.6029,52500000.0
2008-02-28 12:38:00,1.6029,1.6032,1.6026,1.6026,80500000.0
2008-02-28 12:39:00,1.6026,1.6034,1.6026,1.60325,55500000.0
2008-02-28 12:40:00,1.60325,1.6037,1.60325,1.6033,59500000.0
2008-02-28 12:41:00,1.6033,1.6034,1.60295,1.6031,85300000.0
2008-02-28 12:42:00,1.6031,1.6034,1.60295,1.6033,60700000.0
2008-02-28 12:43:00,1.6033,1.6033,1.60295,1.6031,50200000.0
2008-02-28 12:44:00,1.6031,1.6032,1.60295,1.6031,45100000.0
2008-02-28 12:45:00,1.6031,1.6035,1.6031,1.6034,42500000.0
2008-02-28 12:46:00,1.6034,1.60345,1.6031,1.6032,85800000.0
2008-02-28 12:47:00,1.6032,1.6039,1.6032,1.6039,110100000.0
2008-02-28 12:48:00,1.6039,1.604,1.6036,1.6036,73300000.0
2008-02-28 12:49:00,1.6036,1.6038,1.6034,1.6034,50700000.0
2008-02-28 12:50:00,1.6032,1.6039,1.6032,1.6038,48000000.0
2008-02-28 12:51:00,1.6038,1.6039,1.6035,1.60365,51100000.0
2008-02-28 12:52:00,1.60365,1.60385,1.60355,1.6038,98900000.0
2008-02-28 12:53:00,1.6038,1.6038,1.60305,1.60305,83600000.0
2008-02-28 12:54:00,1.60305,1.6032,1.603,1.6032,68900000.0
2008-02-28 12:55:00,1.6032,1.6034,1.60315,1.6034,56700000.0
2008-02-28 12:56:00,1.6034,1.6036,1.60315,1.60315,40300000.0
2008-02-28 12:57:00,1.60315,1.6037,1.603,1.6037,79400000.0
2008-02-28 12:58:00,1.6035,1.6042,1.6034,1.6041,117400000.0
2008-02-28 12:59:00,1.6041,1.6042,1.6031,1.6034,55500000.0
2008-02-28 13:00:00,1.6034,1.6034,1.6031,1.6033,68600000.0
2008-02-28 13:01:00,1.6033,1.6034,1.6032,1.6034,61900000.0
2008-02-28 13:02:00,1.6034,1.6035,1.6034,1.6035,27000000.0
2008-02-28 13:03:00,1.6035,1.6035,1.6031,1.6031,59900000.0
2008-02-28 13:04:00,1.60315,1.6037,1.60315,1.6036,41800000.0
2008-02-28 13:05:00,1.6036,1.6038,1.6035,1.6036,42400000.0
2008-02-28 13:06:00,1.6036,1.6039,1.6036,1.6038,38000000.0
2008-02-28 13:07:00,1.6038,1.6039,1.6036,1.6038,38000000.0
2008-02-28 13:08:00,1.6039,1.6039,1.60355,1.6037,47700000.0
2008-02-28 13:09:00,1.6037,1.6041,1.6037,1.6038,59000000.0
2008-02-28 13:10:00,1.6039,1.6043,1.6038,1.6039,68700000.0
2008-02-28 13:11:00,1.604,1.6041,1.6037,1.6039,74100000.0
2008-02-28 13:12:00,1.604,1.6041,1.6033,1.6034,60900000.0
2008-02-28 13:13:00,1.6034,1.6036,1.60315,1.6036,86800000.0
2008-02-28 13:14:00,1.6036,1.6039,1.6035,1.6036,44100000.0
2008-02-28 13:15:00,1.6036,1.6037,1.60335,1.6035,38200000.0
2008-02-28 13:16:00,1.6035,1.6037,1.60325,1.6035,78400000.0
2008-02-28 13:17:00,1.6035,1.6037,1.60315,1.6033,80700000.0
2008-02-28 13:18:00,1.6033,1.60375,1.6033,1.6036,124800000.0
2008-02-28 13:19:00,1.6036,1.6038,1.6036,1.6037,41000000.0
2008-02-28 13:20:00,1.6037,1.60375,1.60345,1.60345,67200000.0
2008-02-28 13:21:00,1.60345,1.6038,1.6033,1.60365,61900000.0
2008-02-28 13:22:00,1.60365,1.60375,1.6035,1.6036,60700000.0
2008-02-28 13:23:00,1.6036,1.60385,1.6035,1.60385,27000000.0
2008-02-28 13:24:00,1.60385,1.6039,1.6033,1.6033,34700000.0
2008-02-28 13:25:00,1.6033,1.6042,1.6033,1.6039,46900000.0
2008-02-28 13:26:00,1.6039,1.6039,1.6034,1.6034,62100000.0
2008-02-28 13:27:00,1.6034,1.6035,1.6033,1.6035,44500000.0
2008-02-28 13:28:00,1.6035,1.6036,1.60335,1.6035,88300000.0
2008-02-28 13:29:00,1.6035,1.6041,1.6035,1.60385,72800000.0
2008-02-28 13:30:00,1.60385,1.60405,1.60385,1.604,142300000.0
2008-02-28 13:31:00,1.604,1.6042,1.6038,1.604,239400000.0
2008-02-28 13:32:00,1.60405,1.6042,1.60385,1.60385,178500000.0
2008-02-28 13:33:00,1.6039,1.604,1.6031,1.60335,134400000.0
2008-02-28 13:34:00,1.60335,1.6035,1.6032,1.6034,116700000.0
2008-02-28 13:35:00,1.6034,1.6035,1.60285,1.60285,79100000.0
2008-02-28 13:36:00,1.60275,1.60315,1.60275,1.6029,92800000.0
2008-02-28 13:37:00,1.6029,1.6031,1.6026,1.6026,36000000.0
2008-02-28 13:38:00,1.6026,1.6026,1.6017,1.6021,75600000.0
2008-02-28 13:39:00,1.6021,1.6024,1.602,1.60215,143700000.0
2008-02-28 13:40:00,1.60215,1.6025,1.60205,1.6023,131400000.0
2008-02-28 13:41:00,1.6023,1.6024,1.6019,1.6022,135300000.0
2008-02-28 13:42:00,1.60215,1.6023,1.602,1.6023,129100000.0
2008-02-28 13:43:00,1.60235,1.6024,1.6022,1.6022,49000000.0
2008-02-28 13:44:00,1.6022,1.6022,1.6022,1.6022,9200000.0
2008-02-28 13:45:00,1.6022,1.6022,1.6019,1.602,35000000.0
2008-02-28 13:46:00,1.602,1.6023,1.6018,1.60195,70800000.0
2008-02-28 13:47:00,1.60195,1.602,1.6016,1.60165,72500000.0
2008-02-28 13:48:00,1.6017,1.6021,1.6016,1.6021,40500000.0
2008-02-28 13:49:00,1.6021,1.6023,1.602,1.60205,40000000.0
2008-02-28 13:50:00,1.602,1.602,1.6018,1.602,17800000.0
2008-02-28 13:51:00,1.602,1.6021,1.6019,1.60195,35400000.0
2008-02-28 13:52:00,1.60195,1.602,1.6019,1.602,86200000.0
2008-02-28 13:53:00,1.602,1.602,1.60155,1.6019,254700000.0
2008-02-28 13:54:00,1.6019,1.6019,1.60145,1.6016,320800000.0
2008-02-28 13:55:00,1.6016,1.6016,1.60095,1.6015,188800000.0
2008-02-28 13:56:00,1.60155,1.6016,1.6013,1.6015,200400000.0
2008-02-28 13:57:00,1.6015,1.6019,1.6014,1.6016,79000000.0
2008-02-28 13:58:00,1.6016,1.6016,1.601,1.6012,120400000.0
2008-02-28 13:59:00,1.6012,1.6013,1.6011,1.6011,43900000.0
2008-02-28 14:00:00,1.6011,1.6012,1.6005,1.6007,182300000.0
2008-02-28 14:01:00,1.6007,1.6011,1.6007,1.6011,96900000.0
2008-02-28 14:02:00,1.6011,1.6011,1.6009,1.6009,41900000.0
2008-02-28 14:03:00,1.6009,1.6009,1.6001,1.60025,68700000.0
2008-02-28 14:04:00,1.60025,1.6006,1.60025,1.6005,61400000.0
2008-02-28 14:05:00,1.6005,1.60075,1.60025,1.60075,47100000.0
2008-02-28 14:06:00,1.60075,1.6011,1.6007,1.6007,74300000.0
2008-02-28 14:07:00,1.60075,1.6008,1.60055,1.60065,35600000.0
2008-02-28 14:08:00,1.60065,1.601,1.60065,1.6009,72000000.0
2008-02-28 14:09:00,1.601,1.60115,1.6009,1.6009,60400000.0
2008-02-28 14:10:00,1.6009,1.6012,1.60085,1.601,58800000.0
2008-02-28 14:11:00,1.601,1.6011,1.6008,1.6011,113000000.0
2008-02-28 14:12:00,1.6011,1.6013,1.6009,1.60115,73000000.0
2008-02-28 14:13:00,1.60115,1.6014,1.6011,1.6013,67600000.0
2008-02-28 14:14:00,1.6013,1.6014,1.60115,1.60135,71900000.0
2008-02-28 14:15:00,1.60135,1.6026,1.6011,1.60215,128800000.0
2008-02-28 14:16:00,1.60215,1.6026,1.602,1.6025,139300000.0
2008-02-28 14:17:00,1.6025,1.603,1.6025,1.6029,97300000.0
2008-02-28 14:18:00,1.6029,1.6031,1.6027,1.6031,104300000.0
2008-02-28 14:19:00,1.6031,1.6032,1.6028,1.6029,163000000.0
2008-02-28 14:20:00,1.6029,1.6034,1.6029,1.6033,46300000.0
2008-02-28 14:21:00,1.6033,1.604,1.603,1.60335,95600000.0
2008-02-28 14:22:00,1.60335,1.6034,1.603,1.6031,89300000.0
2008-02-28 14:23:00,1.6031,1.6031,1.603,1.6031,128800000.0
2008-02-28 14:24:00,1.6031,1.6034,1.6031,1.6033,57000000.0
2008-02-28 14:25:00,1.6033,1.6033,1.6032,1.6032,42400000.0
2008-02-28 14:26:00,1.6032,1.6037,1.6032,1.6034,83200000.0
2008-02-28 14:27:00,1.6034,1.6034,1.6031,1.6031,243900000.0
2008-02-28 14:28:00,1.6031,1.6031,1.6022,1.6029,141700000.0
2008-02-28 14:29:00,1.6029,1.6031,1.6022,1.6023,137700000.0
2008-02-28 14:30:00,1.6023,1.6024,1.6023,1.6023,28300000.0
2008-02-28 14:31:00,1.6023,1.6023,1.6016,1.6016,86500000.0
2008-02-28 14:32:00,1.6016,1.60265,1.6016,1.6026,220100000.0
2008-02-28 14:33:00,1.60265,1.6027,1.6021,1.6021,194900000.0
2008-02-28 14:34:00,1.6021,1.6022,1.60165,1.6022,58700000.0
2008-02-28 14:35:00,1.6022,1.6025,1.6018,1.6024,134900000.0
2008-02-28 14:36:00,1.6024,1.6031,1.60225,1.6031,158800000.0
2008-02-28 14:37:00,1.6031,1.6043,1.6031,1.6035,230500000.0
2008-02-28 14:38:00,1.6035,1.6043,1.60325,1.60415,283800000.0
2008-02-28 14:39:00,1.6042,1.6042,1.6036,1.6038,159500000.0
2008-02-28 14:40:00,1.6038,1.604,1.60375,1.60375,38000000.0
2008-02-28 14:41:00,1.60375,1.6038,1.603,1.6032,200800000.0
2008-02-28 14:42:00,1.6032,1.6034,1.60245,1.6028,232900000.0
2008-02-28 14:43:00,1.6028,1.60335,1.6028,1.6032,154800000.0
2008-02-28 14:44:00,1.6032,1.60335,1.60245,1.6026,288400000.0
2008-02-28 14:45:00,1.6026,1.6029,1.6026,1.6027,73800000.0
2008-02-28 14:46:00,1.6027,1.6028,1.60225,1.6026,402200000.0
2008-02-28 14:47:00,1.6026,1.6027,1.6023,1.6024,74600000.0
2008-02-28 14:48:00,1.6024,1.6028,1.60225,1.60225,135200000.0
2008-02-28 14:49:00,1.60225,1.6028,1.60225,1.6026,111700000.0
2008-02-28 14:50:00,1.6025,1.6027,1.6024,1.6024,61400000.0
2008-02-28 14:51:00,1.6024,1.6025,1.60155,1.6018,200800000.0
2008-02-28 14:52:00,1.60175,1.602,1.6017,1.6017,173400000.0
2008-02-28 14:53:00,1.6017,1.60175,1.6015,1.6016,226600000.0
2008-02-28 14:54:00,1.60165,1.6019,1.6015,1.6016,63700000.0
2008-02-28 14:55:00,1.6016,1.6019,1.6016,1.6017,203500000.0
2008-02-28 14:56:00,1.6017,1.602,1.6013,1.602,124300000.0
2008-02-28 14:57:00,1.602,1.6021,1.6017,1.6017,77400000.0
2008-02-28 14:58:00,1.6017,1.6023,1.6017,1.60215,224600000.0
2008-02-28 14:59:00,1.60215,1.6025,1.60165,1.60195,181300000.0
2008-02-28 15:00:00,1.6021,1.6021,1.6018,1.6019,92500000.0
2008-02-28 15:01:00,1.6019,1.6021,1.6018,1.6021,64400000.0
2008-02-28 15:02:00,1.6021,1.6022,1.6019,1.6021,77800000.0
2008-02-28 15:03:00,1.6021,1.6028,1.602,1.6027,240300000.0
2008-02-28 15:04:00,1.6027,1.6038,1.6027,1.6031,266400000.0
2008-02-28 15:05:00,1.60295,1.603,1.60255,1.6029,98400000.0
2008-02-28 15:06:00,1.6029,1.60305,1.6025,1.6028,342800000.0
2008-02-28 15:07:00,1.6028,1.6032,1.6026,1.603,229300000.0
2008-02-28 15:08:00,1.60295,1.60305,1.6025,1.6025,303800000.0
2008-02-28 15:09:00,1.6025,1.603,1.6023,1.603,225200000.0
2008-02-28 15:10:00,1.60275,1.6033,1.60275,1.6032,185400000.0
2008-02-28 15:11:00,1.6032,1.6034,1.60265,1.6034,96900000.0
2008-02-28 15:12:00,1.6034,1.6039,1.60325,1.6035,207400000.0
2008-02-28 15:13:00,1.6035,1.6043,1.6034,1.6043,169800000.0
2008-02-28 15:14:00,1.6043,1.6043,1.6035,1.6036,291400000.0
2008-02-28 15:15:00,1.60365,1.6039,1.60295,1.6032,264700000.0
2008-02-28 15:16:00,1.60325,1.6037,1.60325,1.6034,70700000.0
2008-02-28 15:17:00,1.6034,1.6037,1.6032,1.6036,128300000.0
2008-02-28 15:18:00,1.60365,1.6039,1.6035,1.6036,171400000.0
2008-02-28 15:19:00,1.6036,1.6043,1.6032,1.60375,146400000.0
2008-02-28 15:20:00,1.60375,1.6039,1.60325,1.60325,116400000.0
2008-02-28 15:21:00,1.60325,1.6036,1.6031,1.6034,192300000.0
2008-02-28 15:22:00,1.6034,1.6034,1.60315,1.6032,162400000.0
2008-02-28 15:23:00,1.6032,1.6033,1.6028,1.6031,258200000.0
2008-02-28 15:24:00,1.603,1.6032,1.6028,1.60295,278600000.0
2008-02-28 15:25:00,1.60295,1.6032,1.6028,1.603,327000000.0
2008-02-28 15:26:00,1.603,1.6033,1.6028,1.60315,81100000.0
2008-02-28 15:27:00,1.60315,1.6036,1.60315,1.60335,51300000.0
2008-02-28 15:28:00,1.60335,1.6038,1.60325,1.6038,85900000.0
2008-02-28 15:29:00,1.6038,1.604,1.60245,1.60245,398600000.0
2008-02-28 15:30:00,1.60375,1.60535,1.60305,1.6044,460800000.0
2008-02-28 15:31:00,1.6043,1.6049,1.6034,1.6036,198900000.0
2008-02-28 15:32:00,1.60365,1.604,1.6029,1.6037,244700000.0
2008-02-28 15:33:00,1.6037,1.60405,1.6028,1.60345,188100000.0
2008-02-28 15:34:00,1.60345,1.6041,1.60315,1.6039,106900000.0
2008-02-28 15:35:00,1.60395,1.6042,1.60305,1.6036,168400000.0
2008-02-28 15:36:00,1.6035,1.6051,1.60345,1.6047,118100000.0
2008-02-28 15:37:00,1.6046,1.6053,1.6045,1.605,224800000.0
2008-02-28 15:38:00,1.6049,1.6051,1.6044,1.6049,97100000.0
2008-02-28 15:39:00,1.6049,1.605,1.6043,1.60445,216000000.0
2008-02-28 15:40:00,1.60445,1.6046,1.60435,1.6044,131700000.0
2008-02-28 15:41:00,1.6044,1.6047,1.60435,1.6046,114900000.0
2008-02-28 15:42:00,1.60465,1.6047,1.6045,1.6047,88500000.0
2008-02-28 15:43:00,1.6047,1.6048,1.6039,1.6041,115000000.0
2008-02-28 15:44:00,1.6041,1.6044,1.60395,1.604,358100000.0
2008-02-28 15:45:00,1.604,1.6044,1.604,1.604,155700000.0
2008-02-28 15:46:00,1.604,1.6049,1.6039,1.6043,148600000.0
2008-02-28 15:47:00,1.6043,1.6045,1.6042,1.60435,65900000.0
2008-02-28 15:48:00,1.60435,1.6046,1.604,1.6046,121900000.0
2008-02-28 15:49:00,1.6046,1.60495,1.60455,1.60495,42800000.0
2008-02-28 15:50:00,1.60495,1.6052,1.6045,1.60465,409600000.0
2008-02-28 15:51:00,1.60465,1.6051,1.6045,1.6045,229400000.0
2008-02-28 15:52:00,1.6045,1.6045,1.60415,1.60415,228100000.0
2008-02-28 15:53:00,1.60415,1.60455,1.60415,1.6042,97700000.0
2008-02-28 15:54:00,1.6042,1.6044,1.60385,1.60425,153900000.0
2008-02-28 15:55:00,1.6042,1.60425,1.6038,1.60405,225500000.0
2008-02-28 15:56:00,1.6041,1.6044,1.6041,1.60425,99500000.0
2008-02-28 15:57:00,1.60425,1.6046,1.60415,1.60445,93100000.0
2008-02-28 15:58:00,1.60445,1.6048,1.60425,1.6045,51200000.0
2008-02-28 15:59:00,1.6045,1.6051,1.60445,1.6047,53600000.0
2008-02-28 16:00:00,1.6047,1.60565,1.6047,1.6053,52300000.0
2008-02-28 16:01:00,1.6053,1.6055,1.6052,1.6053,42700000.0
2008-02-28 16:02:00,1.6053,1.60565,1.6051,1.60515,44200000.0
2008-02-28 16:03:00,1.60515,1.60555,1.605,1.6055,41600000.0
2008-02-28 16:04:00,1.6055,1.6056,1.605,1.60525,83300000.0
2008-02-28 16:05:00,1.60525,1.60525,1.6049,1.6049,72800000.0
2008-02-28 16:06:00,1.605,1.6051,1.6049,1.6049,45600000.0
2008-02-28 16:07:00,1.6049,1.6056,1.6049,1.6052,62000000.0
2008-02-28 16:08:00,1.6052,1.6054,1.60445,1.6045,112200000.0
2008-02-28 16:09:00,1.6045,1.6045,1.6024,1.6025,181800000.0
2008-02-28 16:10:00,1.6026,1.60325,1.6024,1.6025,156700000.0
2008-02-28 16:11:00,1.6025,1.6029,1.6025,1.6029,64500000.0
2008-02-28 16:12:00,1.6029,1.6032,1.60265,1.6032,84100000.0
2008-02-28 16:13:00,1.6032,1.6034,1.6028,1.6028,91500000.0
2008-02-28 16:14:00,1.60285,1.6031,1.6027,1.6029,78400000.0
2008-02-28 16:15:00,1.6029,1.6033,1.6029,1.6033,43400000.0
2008-02-28 16:16:00,1.6033,1.6033,1.6031,1.6031,28700000.0
2008-02-28 16:17:00,1.6031,1.60345,1.6031,1.6033,53700000.0
2008-02-28 16:18:00,1.6033,1.6033,1.60295,1.603,59700000.0
2008-02-28 16:19:00,1.603,1.6034,1.6029,1.60335,73900000.0
2008-02-28 16:20:00,1.60335,1.6036,1.60315,1.60355,21000000.0
2008-02-28 16:21:00,1.60355,1.60395,1.6033,1.6035,66100000.0
2008-02-28 16:22:00,1.6035,1.6035,1.6026,1.60285,79300000.0
2008-02-28 16:23:00,1.60295,1.6034,1.6024,1.60275,112500000.0
2008-02-28 16:24:00,1.6029,1.6035,1.60245,1.60315,233300000.0
2008-02-28 16:25:00,1.60315,1.6034,1.6028,1.60315,430000000.0
2008-02-28 16:26:00,1.60315,1.60335,1.6028,1.603,132200000.0
2008-02-28 16:27:00,1.60305,1.6038,1.603,1.6035,133300000.0
2008-02-28 16:28:00,1.60345,1.6037,1.6033,1.60365,78400000.0
2008-02-28 16:29:00,1.60365,1.6038,1.6035,1.60365,145300000.0
2008-02-28 16:30:00,1.60375,1.6044,1.60365,1.6043,54700000.0
2008-02-28 16:31:00,1.6043,1.6043,1.6036,1.6039,55600000.0
2008-02-28 16:32:00,1.6039,1.6042,1.60355,1.60395,42600000.0
2008-02-28 16:33:00,1.60405,1.60425,1.60385,1.60405,28400000.0
2008-02-28 16:34:00,1.60405,1.6044,1.6039,1.6042,49000000.0
2008-02-28 16:35:00,1.60425,1.6048,1.60415,1.6046,51600000.0
2008-02-28 16:36:00,1.6046,1.6047,1.6041,1.6043,77300000.0
2008-02-28 16:37:00,1.6043,1.6052,1.6043,1.6049,112800000.0
2008-02-28 16:38:00,1.6049,1.6051,1.6042,1.6044,168400000.0
2008-02-28 16:39:00,1.6044,1.6045,1.6039,1.6044,206800000.0
2008-02-28 16:40:00,1.6044,1.6048,1.6044,1.6044,105500000.0
2008-02-28 16:41:00,1.6044,1.6046,1.6041,1.60435,176200000.0
2008-02-28 16:42:00,1.60435,1.6044,1.604,1.6042,85000000.0
2008-02-28 16:43:00,1.6042,1.6046,1.6042,1.6046,92400000.0
2008-02-28 16:44:00,1.6046,1.6047,1.6043,1.60465,78700000.0
2008-02-28 16:45:00,1.60465,1.6048,1.60435,1.6048,39800000.0
2008-02-28 16:46:00,1.6048,1.6048,1.6041,1.60415,72100000.0
2008-02-28 16:47:00,1.60415,1.60445,1.60395,1.60405,37400000.0
2008-02-28 16:48:00,1.60405,1.60445,1.604,1.60425,46000000.0
2008-02-28 16:49:00,1.6043,1.60475,1.60385,1.60445,49200000.0
2008-02-28 16:50:00,1.6044,1.60465,1.60415,1.6042,30400000.0
2008-02-28 16:51:00,1.60425,1.6046,1.6042,1.6046,58800000.0
2008-02-28 16:52:00,1.6047,1.6047,1.6039,1.604,88700000.0
2008-02-28 16:53:00,1.604,1.6042,1.60375,1.60395,66800000.0
2008-02-28 16:54:00,1.60395,1.604,1.6036,1.6036,54200000.0
2008-02-28 16:55:00,1.6036,1.6051,1.6036,1.60435,104000000.0
2008-02-28 16:56:00,1.60435,1.6045,1.604,1.6041,122600000.0
2008-02-28 16:57:00,1.6041,1.6042,1.60375,1.6041,195600000.0
2008-02-28 16:58:00,1.6041,1.6042,1.60365,1.6039,144800000.0
2008-02-28 16:59:00,1.6039,1.6039,1.6033,1.6038,120500000.0
2008-02-28 17:00:00,1.6038,1.6039,1.60305,1.6033,140900000.0
2008-02-28 17:01:00,1.60335,1.6039,1.60335,1.6038,91400000.0
2008-02-28 17:02:00,1.6038,1.6039,1.6035,1.6038,65200000.0
2008-02-28 17:03:00,1.6038,1.6038,1.6034,1.6034,42900000.0
2008-02-28 17:04:00,1.6034,1.6035,1.60295,1.6034,183600000.0
2008-02-28 17:05:00,1.6034,1.6037,1.60315,1.6035,175100000.0
2008-02-28 17:06:00,1.6035,1.6035,1.603,1.60315,88600000.0
2008-02-28 17:07:00,1.6031,1.6037,1.60305,1.6035,67800000.0
2008-02-28 17:08:00,1.6035,1.6035,1.603,1.6032,50100000.0
2008-02-28 17:09:00,1.6032,1.6035,1.6031,1.6033,139800000.0
2008-02-28 17:10:00,1.6033,1.6034,1.6032,1.6032,97800000.0
2008-02-28 17:11:00,1.6032,1.6033,1.60295,1.60295,161300000.0
2008-02-28 17:12:00,1.60295,1.6031,1.6028,1.60295,315200000.0
2008-02-28 17:13:00,1.60295,1.60305,1.6026,1.6028,187100000.0
2008-02-28 17:14:00,1.6028,1.6029,1.6025,1.6027,83400000.0
2008-02-28 17:15:00,1.60275,1.60285,1.60245,1.6027,88400000.0
2008-02-28 17:16:00,1.6027,1.6027,1.6024,1.6024,110700000.0
2008-02-28 17:17:00,1.6024,1.603,1.6024,1.6029,62600000.0
2008-02-28 17:18:00,1.6029,1.6035,1.60265,1.6035,111500000.0
2008-02-28 17:19:00,1.6035,1.6037,1.6031,1.6032,101900000.0
2008-02-28 17:20:00,1.6032,1.6035,1.603,1.6034,154100000.0
2008-02-28 17:21:00,1.6032,1.6036,1.6031,1.6032,42400000.0
2008-02-28 17:22:00,1.6032,1.6035,1.603,1.6033,38800000.0
2008-02-28 17:23:00,1.6033,1.6036,1.6031,1.6034,69600000.0
2008-02-28 17:24:00,1.6034,1.6034,1.6032,1.6032,36000000.0
2008-02-28 17:25:00,1.60325,1.6037,1.6032,1.6035,71400000.0
2008-02-28 17:26:00,1.6035,1.6039,1.6034,1.6036,77500000.0
2008-02-28 17:27:00,1.6036,1.604,1.60335,1.6038,83800000.0
2008-02-28 17:28:00,1.6038,1.6039,1.6034,1.6036,69200000.0
2008-02-28 17:29:00,1.6036,1.6036,1.6032,1.6032,50600000.0
2008-02-28 17:30:00,1.6032,1.6034,1.6029,1.603,76100000.0
2008-02-28 17:31:00,1.603,1.6032,1.6026,1.6028,69500000.0
2008-02-28 17:32:00,1.6029,1.603,1.6027,1.603,51200000.0
2008-02-28 17:33:00,1.603,1.6031,1.60215,1.60215,55400000.0
2008-02-28 17:34:00,1.60215,1.6022,1.6013,1.6015,112500000.0
2008-02-28 17:35:00,1.6016,1.6019,1.6015,1.6019,71000000.0
2008-02-28 17:36:00,1.6019,1.6021,1.60145,1.602,54400000.0
2008-02-28 17:37:00,1.602,1.6022,1.60155,1.6019,90800000.0
2008-02-28 17:38:00,1.6019,1.6023,1.6017,1.6017,98400000.0
2008-02-28 17:39:00,1.6017,1.6022,1.6015,1.60175,87300000.0
2008-02-28 17:40:00,1.60175,1.6021,1.6016,1.6017,82600000.0
2008-02-28 17:41:00,1.6017,1.6021,1.6017,1.6021,70800000.0
2008-02-28 17:42:00,1.6021,1.6022,1.6018,1.6018,36200000.0
2008-02-28 17:43:00,1.6016,1.6019,1.6014,1.6018,45700000.0
2008-02-28 17:44:00,1.6018,1.6021,1.6018,1.602,42000000.0
2008-02-28 17:45:00,1.602,1.60215,1.6019,1.6019,47300000.0
2008-02-28 17:46:00,1.6019,1.60365,1.6019,1.60345,85600000.0
2008-02-28 17:47:00,1.6034,1.6035,1.6023,1.6028,111300000.0
2008-02-28 17:48:00,1.6028,1.603,1.6023,1.6027,83900000.0
2008-02-28 17:49:00,1.6027,1.60285,1.6026,1.6028,68500000.0
2008-02-28 17:50:00,1.6028,1.6041,1.60265,1.60335,103200000.0
2008-02-28 17:51:00,1.60335,1.60425,1.60335,1.6036,154700000.0
2008-02-28 17:52:00,1.6035,1.60395,1.6034,1.6034,103800000.0
2008-02-28 17:53:00,1.60335,1.60335,1.60225,1.6029,128800000.0
2008-02-28 17:54:00,1.6031,1.6031,1.6015,1.6021,168100000.0
2008-02-28 17:55:00,1.602,1.60215,1.6012,1.6014,97600000.0
2008-02-28 17:56:00,1.6014,1.6023,1.6012,1.6015,83700000.0
2008-02-28 17:57:00,1.6014,1.6022,1.6013,1.6016,114100000.0
2008-02-28 17:58:00,1.6016,1.6024,1.6014,1.60235,94400000.0
2008-02-28 17:59:00,1.60235,1.6026,1.6016,1.6019,125200000.0
2008-02-28 18:00:00,1.6021,1.6031,1.6013,1.60305,124800000.0
2008-02-28 18:01:00,1.60305,1.6042,1.6027,1.604,101500000.0
2008-02-28 18:02:00,1.604,1.6041,1.602,1.6027,93100000.0
2008-02-28 18:03:00,1.6027,1.6035,1.6024,1.6024,195700000.0
2008-02-28 18:04:00,1.6024,1.6032,1.602,1.6025,86900000.0
2008-02-28 18:05:00,1.60255,1.60295,1.6018,1.60215,87400000.0
2008-02-28 18:06:00,1.60205,1.60285,1.60205,1.60215,72100000.0
2008-02-28 18:07:00,1.60215,1.6027,1.6017,1.6026,75000000.0
2008-02-28 18:08:00,1.6026,1.6029,1.6019,1.6026,60900000.0
2008-02-28 18:09:00,1.6026,1.6027,1.60145,1.6016,82500000.0
2008-02-28 18:10:00,1.6016,1.6027,1.6016,1.6027,73000000.0
2008-02-28 18:11:00,1.6027,1.6033,1.60205,1.6031,81700000.0
2008-02-28 18:12:00,1.6031,1.6034,1.60275,1.6029,75800000.0
2008-02-28 18:13:00,1.6029,1.6031,1.6021,1.6022,132800000.0
2008-02-28 18:14:00,1.60215,1.6027,1.6018,1.6021,145400000.0
2008-02-28 18:15:00,1.6021,1.603,1.602,1.6025,120000000.0
2008-02-28 18:16:00,1.6025,1.6025,1.60165,1.6023,134200000.0
2008-02-28 18:17:00,1.60215,1.6025,1.6017,1.602,85800000.0
2008-02-28 18:18:00,1.602,1.60225,1.6014,1.602,85700000.0
2008-02-28 18:19:00,1.602,1.6022,1.60125,1.6018,103000000.0
2008-02-28 18:20:00,1.6017,1.6023,1.6016,1.60225,121800000.0
2008-02-28 18:21:00,1.60225,1.60255,1.602,1.6025,185800000.0
2008-02-28 18:22:00,1.6025,1.6029,1.60225,1.60235,150900000.0
2008-02-28 18:23:00,1.6024,1.60245,1.6019,1.6022,116000000.0
2008-02-28 18:24:00,1.6022,1.603,1.6021,1.6029,110400000.0
2008-02-28 18:25:00,1.6029,1.6039,1.60285,1.6039,71600000.0
2008-02-28 18:26:00,1.6037,1.6037,1.60295,1.6035,68400000.0
2008-02-28 18:27:00,1.6035,1.604,1.6035,1.604,61000000.0
2008-02-28 18:28:00,1.604,1.604,1.6036,1.60365,73700000.0
2008-02-28 18:29:00,1.6037,1.604,1.6035,1.60385,62000000.0
2008-02-28 18:30:00,1.60375,1.6044,1.60365,1.6039,58100000.0
2008-02-28 18:31:00,1.6039,1.6039,1.60345,1.6038,78500000.0
2008-02-28 18:32:00,1.6038,1.6041,1.6032,1.6033,64800000.0
2008-02-28 18:33:00,1.6033,1.6036,1.60325,1.6036,126400000.0
2008-02-28 18:34:00,1.6036,1.6038,1.6033,1.6035,133000000.0
2008-02-28 18:35:00,1.6036,1.604,1.6035,1.604,97200000.0
2008-02-28 18:36:00,1.604,1.6048,1.6038,1.6038,69900000.0
2008-02-28 18:37:00,1.6038,1.6045,1.6036,1.6037,70000000.0
2008-02-28 18:38:00,1.6037,1.60405,1.6035,1.6038,79400000.0
2008-02-28 18:39:00,1.6038,1.6039,1.603,1.60305,56200000.0
2008-02-28 18:40:00,1.60305,1.6038,1.6028,1.6032,72400000.0
2008-02-28 18:41:00,1.6032,1.6034,1.603,1.6034,41500000.0
2008-02-28 18:42:00,1.6034,1.6035,1.6031,1.6034,46400000.0
2008-02-28 18:43:00,1.6034,1.6036,1.6032,1.6035,36400000.0
2008-02-28 18:44:00,1.6035,1.6035,1.603,1.603,40600000.0
2008-02-28 18:45:00,1.603,1.6032,1.6028,1.603,41000000.0
2008-02-28 18:46:00,1.603,1.6032,1.6029,1.6031,46400000.0
2008-02-28 18:47:00,1.6031,1.6031,1.6028,1.6029,18400000.0
2008-02-28 18:48:00,1.6029,1.603,1.6027,1.6029,42200000.0
2008-02-28 18:49:00,1.6029,1.603,1.6025,1.6025,58000000.0
2008-02-28 18:50:00,1.6025,1.603,1.6025,1.6027,48400000.0
2008-02-28 18:51:00,1.6027,1.6029,1.6027,1.6028,40800000.0
2008-02-28 18:52:00,1.6028,1.60295,1.6028,1.60295,50400000.0
2008-02-28 18:53:00,1.6029,1.6032,1.60285,1.6032,58300000.0
2008-02-28 18:54:00,1.6032,1.6037,1.60295,1.6034,71000000.0
2008-02-28 18:55:00,1.6034,1.6035,1.6031,1.6033,51400000.0
2008-02-28 18:56:00,1.60315,1.6033,1.6031,1.6032,35200000.0
2008-02-28 18:57:00,1.6032,1.6035,1.6031,1.6031,50200000.0
2008-02-28 18:58:00,1.6031,1.6032,1.60285,1.6029,124400000.0
2008-02-28 18:59:00,1.6029,1.6033,1.60275,1.6032,44700000.0
2008-02-28 19:00:00,1.6032,1.6036,1.6032,1.6034,41100000.0
2008-02-28 19:01:00,1.6034,1.6036,1.6033,1.6036,32000000.0
2008-02-28 19:02:00,1.6034,1.60355,1.6034,1.6034,36400000.0
2008-02-28 19:03:00,1.6034,1.6035,1.6031,1.6033,42400000.0
2008-02-28 19:04:00,1.6033,1.6036,1.6032,1.6036,49800000.0
2008-02-28 19:05:00,1.6036,1.6038,1.60345,1.6036,64400000.0
2008-02-28 19:06:00,1.6036,1.6044,1.6036,1.6044,70900000.0
2008-02-28 19:07:00,1.6044,1.6045,1.6039,1.6043,86200000.0
2008-02-28 19:08:00,1.6043,1.6048,1.6043,1.6046,149800000.0
2008-02-28 19:09:00,1.6046,1.6047,1.6042,1.6044,50900000.0
2008-02-28 19:10:00,1.6044,1.6046,1.6042,1.6044,39400000.0
2008-02-28 19:11:00,1.6044,1.6046,1.6041,1.6044,69900000.0
2008-02-28 19:12:00,1.6044,1.60515,1.6039,1.60445,148800000.0
2008-02-28 19:13:00,1.6043,1.6052,1.6042,1.6046,108800000.0
2008-02-28 19:14:00,1.6044,1.6048,1.6043,1.6043,68700000.0
2008-02-28 19:15:00,1.6043,1.6046,1.6039,1.6043,56900000.0
2008-02-28 19:16:00,1.6043,1.6043,1.6039,1.60415,88800000.0
2008-02-28 19:17:00,1.60415,1.60415,1.6035,1.6037,84300000.0
2008-02-28 19:18:00,1.6037,1.6045,1.603,1.6032,117400000.0
2008-02-28 19:19:00,1.6032,1.6035,1.603,1.6031,65900000.0
2008-02-28 19:20:00,1.60315,1.6033,1.6024,1.6025,71800000.0
2008-02-28 19:21:00,1.6025,1.6028,1.6023,1.6026,61600000.0
2008-02-28 19:22:00,1.6026,1.6026,1.6021,1.6023,48300000.0
2008-02-28 19:23:00,1.6023,1.6028,1.6022,1.6027,70800000.0
2008-02-28 19:24:00,1.6027,1.6028,1.6021,1.6025,42000000.0
2008-02-28 19:25:00,1.6025,1.603,1.6022,1.6024,59000000.0
2008-02-28 19:26:00,1.6024,1.6026,1.6021,1.6023,43100000.0
2008-02-28 19:27:00,1.6023,1.6025,1.6021,1.6022,56600000.0
2008-02-28 19:28:00,1.60225,1.6024,1.60185,1.60185,46000000.0
2008-02-28 19:29:00,1.6019,1.6024,1.6016,1.6017,100500000.0
2008-02-28 19:30:00,1.6017,1.6019,1.6012,1.6013,107500000.0
2008-02-28 19:31:00,1.6013,1.6014,1.6009,1.6013,74500000.0
2008-02-28 19:32:00,1.6013,1.6016,1.6011,1.6016,65200000.0
2008-02-28 19:33:00,1.6016,1.6022,1.60135,1.6017,59200000.0
2008-02-28 19:34:00,1.6017,1.6024,1.6017,1.6024,532400000.0
2008-02-28 19:35:00,1.6024,1.6033,1.60215,1.6031,105900000.0
2008-02-28 19:36:00,1.60305,1.6036,1.60295,1.60325,49000000.0
2008-02-28 19:37:00,1.60325,1.60325,1.60195,1.60225,57800000.0
2008-02-28 19:38:00,1.60225,1.60225,1.60195,1.602,24600000.0
2008-02-28 19:39:00,1.602,1.60205,1.60155,1.6017,94700000.0
2008-02-28 19:40:00,1.6017,1.6017,1.6009,1.6012,105500000.0
2008-02-28 19:41:00,1.6012,1.6012,1.6006,1.6008,76000000.0
2008-02-28 19:42:00,1.6008,1.6009,1.60065,1.6009,38200000.0
2008-02-28 19:43:00,1.6009,1.6013,1.6007,1.6013,43000000.0
2008-02-28 19:44:00,1.6015,1.6015,1.6012,1.6013,22100000.0
2008-02-28 19:45:00,1.6013,1.6021,1.6013,1.602,61300000.0
2008-02-28 19:46:00,1.602,1.6021,1.6019,1.6021,22800000.0
2008-02-28 19:47:00,1.602,1.602,1.60155,1.60165,212000000.0
2008-02-28 19:48:00,1.60165,1.60175,1.6015,1.6015,58600000.0
2008-02-28 19:49:00,1.6015,1.6017,1.6013,1.6017,70800000.0
2008-02-28 19:50:00,1.6017,1.6018,1.6016,1.60165,73900000.0
2008-02-28 19:51:00,1.60165,1.60175,1.6016,1.6016,59700000.0
2008-02-28 19:52:00,1.6016,1.60175,1.6016,1.60165,53300000.0
2008-02-28 19:53:00,1.60165,1.60175,1.60145,1.60155,72000000.0
2008-02-28 19:54:00,1.60155,1.6016,1.60145,1.60155,50600000.0
2008-02-28 19:55:00,1.60155,1.60155,1.60145,1.60155,43000000.0
2008-02-28 19:56:00,1.60155,1.60175,1.60155,1.60165,101600000.0
2008-02-28 19:57:00,1.60165,1.6023,1.60145,1.60215,141600000.0
2008-02-28 19:58:00,1.6022,1.60295,1.6021,1.60285,44000000.0
2008-02-28 19:59:00,1.60285,1.6046,1.60255,1.6041,70000000.0
2008-02-28 20:00:00,1.6041,1.60415,1.6029,1.6034,155000000.0
2008-02-28 20:01:00,1.6035,1.6036,1.6029,1.6029,38500000.0
2008-02-28 20:02:00,1.60295,1.6033,1.6028,1.60315,34500000.0
2008-02-28 20:03:00,1.60315,1.60315,1.6023,1.60235,76800000.0
2008-02-28 20:04:00,1.60235,1.6028,1.6021,1.60265,40400000.0
2008-02-28 20:05:00,1.60265,1.6029,1.6024,1.60285,98700000.0
2008-02-28 20:06:00,1.60285,1.60295,1.6027,1.60275,65400000.0
2008-02-28 20:07:00,1.60275,1.6034,1.60275,1.603,102700000.0
2008-02-28 20:08:00,1.603,1.6036,1.6028,1.6035,66800000.0
2008-02-28 20:09:00,1.6035,1.6038,1.60325,1.6035,64800000.0
2008-02-28 20:10:00,1.6035,1.60375,1.6031,1.6031,51800000.0
2008-02-28 20:11:00,1.6031,1.6034,1.60275,1.6031,84800000.0
2008-02-28 20:12:00,1.6031,1.60315,1.6022,1.6022,51900000.0
2008-02-28 20:13:00,1.6022,1.6025,1.602,1.6025,75400000.0
2008-02-28 20:14:00,1.6025,1.6026,1.6024,1.6026,50000000.0
2008-02-28 20:15:00,1.6026,1.6029,1.60235,1.60235,40800000.0
2008-02-28 20:16:00,1.60235,1.6028,1.6023,1.6024,41100000.0
2008-02-28 20:17:00,1.60245,1.6026,1.6023,1.60245,20800000.0
2008-02-28 20:18:00,1.6025,1.6031,1.6025,1.6031,30600000.0
2008-02-28 20:19:00,1.6031,1.6034,1.6028,1.6031,50600000.0
2008-02-28 20:20:00,1.6031,1.6035,1.603,1.6031,32000000.0
2008-02-28 20:21:00,1.6031,1.6031,1.60285,1.6031,31700000.0
2008-02-28 20:22:00,1.6032,1.60375,1.603,1.6034,49400000.0
2008-02-28 20:23:00,1.6034,1.6038,1.6034,1.6037,32400000.0
2008-02-28 20:24:00,1.6037,1.60385,1.6034,1.60375,46200000.0
2008-02-28 20:25:00,1.60375,1.6039,1.60325,1.6033,50500000.0
2008-02-28 20:26:00,1.6033,1.6036,1.6032,1.6035,60500000.0
2008-02-28 20:27:00,1.6035,1.6035,1.6031,1.6033,50600000.0
2008-02-28 20:28:00,1.6033,1.6034,1.6032,1.6032,30000000.0
2008-02-28 20:29:00,1.6032,1.6035,1.60305,1.6034,38100000.0
2008-02-28 20:30:00,1.6034,1.6035,1.6032,1.60345,51400000.0
2008-02-28 20:31:00,1.60345,1.6035,1.6033,1.6034,43100000.0
2008-02-28 20:32:00,1.6034,1.6037,1.6032,1.6034,38100000.0
2008-02-28 20:33:00,1.6034,1.6036,1.6034,1.6036,28000000.0
2008-02-28 20:34:00,1.6036,1.604,1.60345,1.6036,52100000.0
2008-02-28 20:35:00,1.6036,1.6036,1.6032,1.6033,43400000.0
2008-02-28 20:36:00,1.6033,1.6033,1.6026,1.6032,54400000.0
2008-02-28 20:37:00,1.6032,1.6034,1.603,1.6031,49000000.0
2008-02-28 20:38:00,1.6031,1.6032,1.6025,1.6027,35200000.0
2008-02-28 20:39:00,1.6028,1.6032,1.6027,1.603,60100000.0
2008-02-28 20:40:00,1.603,1.6033,1.6028,1.6032,68100000.0
2008-02-28 20:41:00,1.6032,1.6032,1.6026,1.6028,37800000.0
2008-02-28 20:42:00,1.6028,1.6029,1.6026,1.6026,41800000.0
2008-02-28 20:43:00,1.6026,1.6026,1.6022,1.6025,28000000.0
2008-02-28 20:44:00,1.6025,1.6026,1.6025,1.6026,23100000.0
2008-02-28 20:45:00,1.6026,1.6032,1.6026,1.60285,36400000.0
2008-02-28 20:46:00,1.60285,1.6029,1.6027,1.6027,19200000.0
2008-02-28 20:47:00,1.6027,1.6032,1.6027,1.6032,22400000.0
2008-02-28 20:48:00,1.6032,1.6032,1.6023,1.6025,37600000.0
2008-02-28 20:49:00,1.6025,1.6029,1.6025,1.6028,40600000.0
2008-02-28 20:50:00,1.6028,1.6028,1.60265,1.60265,20000000.0
2008-02-28 20:51:00,1.60265,1.6032,1.6026,1.60295,24700000.0
2008-02-28 20:52:00,1.6029,1.6031,1.6029,1.603,19600000.0
2008-02-28 20:53:00,1.603,1.6032,1.6028,1.60315,44000000.0
2008-02-28 20:54:00,1.60315,1.6033,1.603,1.603,31800000.0
2008-02-28 20:55:00,1.603,1.6031,1.6029,1.6029,36400000.0
2008-02-28 20:56:00,1.6029,1.6029,1.60235,1.6026,41800000.0
2008-02-28 20:57:00,1.6026,1.6027,1.6026,1.6027,16200000.0
2008-02-28 20:58:00,1.6027,1.6027,1.6025,1.6027,27400000.0
2008-02-28 20:59:00,1.6027,1.6027,1.6024,1.6024,24600000.0
2008-02-28 21:00:00,1.6024,1.603,1.6024,1.6027,60600000.0
2008-02-28 21:01:00,1.6026,1.6028,1.6025,1.60265,37600000.0
2008-02-28 21:02:00,1.6026,1.6027,1.6024,1.6027,63800000.0
2008-02-28 21:03:00,1.6027,1.6028,1.6025,1.6026,39000000.0
2008-02-28 21:04:00,1.6026,1.6027,1.6026,1.6027,17200000.0
2008-02-28 21:05:00,1.6027,1.6028,1.60265,1.6028,19600000.0
2008-02-28 21:06:00,1.6028,1.6028,1.6025,1.6027,23200000.0
2008-02-28 21:07:00,1.6027,1.6027,1.6024,1.6025,25000000.0
2008-02-28 21:08:00,1.6025,1.6026,1.6023,1.6024,22000000.0
2008-02-28 21:09:00,1.6024,1.6024,1.6022,1.6022,25200000.0
2008-02-28 21:10:00,1.6022,1.60225,1.6021,1.60215,24500000.0
2008-02-28 21:11:00,1.60215,1.6026,1.60215,1.6025,33800000.0
2008-02-28 21:12:00,1.6025,1.6027,1.6023,1.6027,31200000.0
2008-02-28 21:13:00,1.6027,1.6028,1.6025,1.6025,19500000.0
2008-02-28 21:14:00,1.6025,1.6025,1.6025,1.6025,9600000.0
2008-02-28 21:15:00,1.6025,1.6025,1.602,1.602,49800000.0
2008-02-28 21:16:00,1.602,1.602,1.6018,1.6019,48000000.0
2008-02-28 21:17:00,1.6019,1.6022,1.6019,1.602,38200000.0
2008-02-28 21:18:00,1.602,1.6023,1.6019,1.6023,53500000.0
2008-02-28 21:19:00,1.6023,1.6024,1.6021,1.6023,53600000.0
2008-02-28 21:20:00,1.6023,1.6025,1.6022,1.6023,42000000.0
2008-02-28 21:21:00,1.6023,1.6024,1.6022,1.6024,25800000.0
2008-02-28 21:22:00,1.6024,1.6024,1.602,1.60215,33200000.0
2008-02-28 21:23:00,1.60215,1.6023,1.6019,1.6019,42600000.0
2008-02-28 21:24:00,1.6019,1.6021,1.6016,1.60175,64400000.0
2008-02-28 21:25:00,1.60175,1.6019,1.6015,1.6016,38400000.0
2008-02-28 21:26:00,1.6016,1.6017,1.6014,1.6016,18800000.0
2008-02-28 21:27:00,1.6016,1.6016,1.6012,1.6013,43400000.0
2008-02-28 21:28:00,1.6013,1.6016,1.6013,1.6016,38400000.0
2008-02-28 21:29:00,1.6016,1.6016,1.6014,1.6015,26000000.0
2008-02-28 21:30:00,1.6015,1.60175,1.6015,1.60175,29900000.0
2008-02-28 21:31:00,1.6018,1.60225,1.6018,1.6022,39000000.0
2008-02-28 21:32:00,1.6022,1.60245,1.60185,1.6024,40000000.0
2008-02-28 21:33:00,1.6024,1.6025,1.6024,1.6024,23600000.0
2008-02-28 21:34:00,1.6024,1.6026,1.6022,1.60235,34600000.0
2008-02-28 21:35:00,1.60235,1.6026,1.6023,1.6025,24100000.0
2008-02-28 21:36:00,1.6025,1.6029,1.6025,1.6028,34100000.0
2008-02-28 21:37:00,1.6028,1.6028,1.6024,1.6024,37000000.0
2008-02-28 21:38:00,1.60245,1.60255,1.60245,1.60255,20600000.0
2008-02-28 21:39:00,1.60255,1.60285,1.6024,1.60285,48600000.0
2008-02-28 21:40:00,1.6029,1.603,1.60275,1.6028,32300000.0
2008-02-28 21:41:00,1.6028,1.6031,1.6028,1.6031,27600000.0
2008-02-28 21:42:00,1.60295,1.603,1.6029,1.603,29700000.0
2008-02-28 21:43:00,1.603,1.6033,1.6025,1.6028,48700000.0
2008-02-28 21:44:00,1.6028,1.6036,1.6028,1.6036,32800000.0
2008-02-28 21:45:00,1.6036,1.604,1.6034,1.604,41000000.0
2008-02-28 21:46:00,1.604,1.6041,1.6034,1.6034,61800000.0
2008-02-28 21:47:00,1.6034,1.6042,1.6033,1.604,59000000.0
2008-02-28 21:48:00,1.604,1.6042,1.6037,1.6037,61000000.0
2008-02-28 21:49:00,1.6037,1.6041,1.60365,1.6041,38400000.0
2008-02-28 21:50:00,1.6041,1.6041,1.6035,1.6035,48200000.0
2008-02-28 21:51:00,1.6035,1.6036,1.6033,1.6035,36400000.0
2008-02-28 21:52:00,1.6035,1.6035,1.6029,1.6032,32000000.0
2008-02-28 21:53:00,1.6032,1.6032,1.6026,1.60265,19000000.0
2008-02-28 21:54:00,1.6026,1.6028,1.6024,1.6025,45200000.0
2008-02-28 21:55:00,1.6025,1.603,1.6024,1.6028,44200000.0
2008-02-28 21:56:00,1.6028,1.6033,1.6026,1.6033,41600000.0
2008-02-28 21:57:00,1.6033,1.6033,1.6028,1.6028,51400000.0
2008-02-28 21:58:00,1.6028,1.603,1.6028,1.6028,13800000.0
2008-02-28 21:59:00,1.6028,1.6029,1.6024,1.6025,27700000.0
2008-02-28 22:00:00,1.60265,1.603,1.6025,1.603,49600000.0
2008-02-28 22:01:00,1.603,1.603,1.6021,1.6024,53700000.0
2008-02-28 22:02:00,1.6024,1.6033,1.6024,1.6029,50200000.0
2008-02-28 22:03:00,1.6029,1.6029,1.6023,1.6024,46000000.0
2008-02-28 22:04:00,1.6024,1.6025,1.6023,1.6025,25200000.0
2008-02-28 22:05:00,1.6025,1.6031,1.6025,1.6029,43200000.0
2008-02-28 22:06:00,1.6029,1.60335,1.60265,1.6033,33400000.0
2008-02-28 22:07:00,1.6033,1.6035,1.6028,1.6034,48000000.0
2008-02-28 22:08:00,1.6034,1.6035,1.6029,1.6031,37800000.0
2008-02-28 22:09:00,1.6031,1.6034,1.603,1.6034,32000000.0
2008-02-28 22:10:00,1.6034,1.6036,1.6029,1.6029,46900000.0
2008-02-28 22:11:00,1.6029,1.603,1.60255,1.60265,33800000.0
2008-02-28 22:12:00,1.60265,1.603,1.60265,1.6029,24400000.0
2008-02-28 22:13:00,1.60295,1.603,1.6028,1.6029,23600000.0
2008-02-28 22:14:00,1.6029,1.603,1.6029,1.603,23400000.0
2008-02-28 22:15:00,1.603,1.6032,1.6029,1.6029,30600000.0
2008-02-28 22:16:00,1.6029,1.6033,1.6027,1.6032,30200000.0
2008-02-28 22:17:00,1.6032,1.6033,1.6029,1.603,52900000.0
2008-02-28 22:18:00,1.603,1.6031,1.6028,1.6031,55000000.0
2008-02-28 22:19:00,1.6031,1.60315,1.60285,1.60315,22200000.0
2008-02-28 22:20:00,1.60315,1.6032,1.60275,1.6029,26700000.0
2008-02-28 22:21:00,1.603,1.6032,1.603,1.60315,20400000.0
2008-02-28 22:22:00,1.6031,1.6032,1.60285,1.60285,26700000.0
2008-02-28 22:23:00,1.60285,1.6036,1.60275,1.60355,36000000.0
2008-02-28 22:24:00,1.60355,1.6036,1.6034,1.6035,33000000.0
2008-02-28 22:25:00,1.6035,1.6039,1.6035,1.6039,40800000.0
2008-02-28 22:26:00,1.6039,1.6041,1.6036,1.6038,32900000.0
2008-02-28 22:27:00,1.6038,1.604,1.60325,1.60325,36200000.0
2008-02-28 22:28:00,1.60325,1.6038,1.60325,1.6038,41400000.0
2008-02-28 22:29:00,1.6037,1.60375,1.6033,1.60375,48100000.0
2008-02-28 22:30:00,1.60375,1.60395,1.6036,1.60365,26600000.0
2008-02-28 22:31:00,1.6037,1.604,1.60325,1.6033,46400000.0
2008-02-28 22:32:00,1.6034,1.6037,1.60325,1.6034,47800000.0
2008-02-28 22:33:00,1.6034,1.6034,1.6033,1.6034,25400000.0
2008-02-28 22:34:00,1.6034,1.6035,1.603,1.6031,30500000.0
2008-02-28 22:35:00,1.6031,1.60315,1.6026,1.6026,18000000.0
2008-02-28 22:36:00,1.6026,1.6027,1.60245,1.6025,15900000.0
2008-02-28 22:37:00,1.6025,1.6028,1.6024,1.6026,35800000.0
2008-02-28 22:38:00,1.6026,1.6027,1.6026,1.6027,19400000.0
2008-02-28 22:39:00,1.6027,1.6035,1.6027,1.6035,16000000.0
2008-02-28 22:40:00,1.6035,1.60365,1.60315,1.6032,34300000.0
2008-02-28 22:41:00,1.60315,1.6033,1.6026,1.6026,70900000.0
2008-02-28 22:42:00,1.6026,1.6027,1.6026,1.6026,15600000.0
2008-02-28 22:43:00,1.6026,1.6026,1.6024,1.60245,12600000.0
2008-02-28 22:44:00,1.60245,1.6026,1.60245,1.6025,20200000.0
2008-02-28 22:45:00,1.6025,1.6027,1.6024,1.60255,16200000.0
2008-02-28 22:46:00,1.60255,1.6028,1.6025,1.6026,23800000.0
2008-02-28 22:47:00,1.6026,1.6028,1.60235,1.6028,18000000.0
2008-02-28 22:48:00,1.6028,1.6035,1.6028,1.6035,17000000.0
2008-02-28 22:49:00,1.6035,1.6035,1.6035,1.6035,18400000.0
2008-02-28 22:50:00,1.6035,1.6036,1.6033,1.6033,15200000.0
2008-02-28 22:51:00,1.6033,1.6033,1.603,1.603,30400000.0
2008-02-28 22:52:00,1.603,1.6033,1.6029,1.6032,36800000.0
2008-02-28 22:53:00,1.6032,1.6035,1.6032,1.6035,21000000.0
2008-02-28 22:54:00,1.6035,1.6035,1.6031,1.6032,30200000.0
2008-02-28 22:55:00,1.6032,1.6034,1.6032,1.6033,23800000.0
2008-02-28 22:56:00,1.6033,1.6033,1.603,1.603,31800000.0
2008-02-28 22:57:00,1.603,1.6035,1.603,1.6031,30000000.0
2008-02-28 22:58:00,1.6031,1.6033,1.6031,1.60325,29200000.0
2008-02-28 22:59:00,1.60325,1.6037,1.60325,1.6036,35200000.0
2008-02-28 23:00:00,1.6036,1.6036,1.603,1.6031,48000000.0
2008-02-28 23:01:00,1.60315,1.6033,1.603,1.6031,44800000.0
2008-02-28 23:02:00,1.6031,1.6033,1.6029,1.6029,21000000.0
2008-02-28 23:03:00,1.6029,1.6033,1.6029,1.6031,34200000.0
2008-02-28 23:04:00,1.6031,1.6035,1.60305,1.6034,32400000.0
2008-02-28 23:05:00,1.6034,1.6038,1.6034,1.6037,26200000.0
2008-02-28 23:06:00,1.6037,1.6039,1.6037,1.6037,41000000.0
2008-02-28 23:07:00,1.6037,1.6038,1.6036,1.6036,24600000.0
2008-02-28 23:08:00,1.6036,1.6038,1.6036,1.6037,20400000.0
2008-02-28 23:09:00,1.6037,1.6039,1.6034,1.6035,21600000.0
2008-02-28 23:10:00,1.6035,1.6038,1.6035,1.6037,20600000.0
2008-02-28 23:11:00,1.6037,1.6038,1.6036,1.6037,16000000.0
2008-02-28 23:12:00,1.6037,1.6038,1.6035,1.6037,19000000.0
2008-02-28 23:13:00,1.6037,1.6039,1.6036,1.60375,45800000.0
2008-02-28 23:14:00,1.60375,1.6039,1.6037,1.6038,20200000.0
2008-02-28 23:15:00,1.6038,1.6039,1.60365,1.6039,22600000.0
2008-02-28 23:16:00,1.6039,1.6043,1.6039,1.6043,29200000.0
2008-02-28 23:17:00,1.6041,1.6043,1.604,1.6041,42200000.0
2008-02-28 23:18:00,1.6041,1.6044,1.6039,1.6042,36600000.0
2008-02-28 23:19:00,1.6042,1.6043,1.6042,1.6042,15600000.0
2008-02-28 23:20:00,1.6042,1.6042,1.604,1.6041,15600000.0
2008-02-28 23:21:00,1.6041,1.6044,1.604,1.604,27800000.0
2008-02-28 23:22:00,1.604,1.6041,1.60385,1.6041,28800000.0
2008-02-28 23:23:00,1.6041,1.6041,1.60385,1.6041,17000000.0
2008-02-28 23:24:00,1.6041,1.6041,1.60395,1.604,25400000.0
2008-02-28 23:25:00,1.604,1.6042,1.6039,1.6042,34800000.0
2008-02-28 23:26:00,1.6042,1.6045,1.60375,1.6038,32600000.0
2008-02-28 23:27:00,1.60385,1.6041,1.6038,1.604,46100000.0
2008-02-28 23:28:00,1.604,1.60425,1.6035,1.60385,44000000.0
2008-02-28 23:29:00,1.60385,1.604,1.6033,1.60345,29000000.0
2008-02-28 23:30:00,1.60345,1.6037,1.6033,1.6037,26800000.0
2008-02-28 23:31:00,1.6037,1.60375,1.6034,1.6034,15200000.0
2008-02-28 23:32:00,1.6034,1.60355,1.6032,1.60325,23600000.0
2008-02-28 23:33:00,1.60325,1.6037,1.60325,1.6035,27800000.0
2008-02-28 23:34:00,1.6035,1.6036,1.60335,1.60335,25000000.0
2008-02-28 23:35:00,1.60335,1.6037,1.60325,1.6037,26000000.0
2008-02-28 23:36:00,1.6037,1.6037,1.60335,1.60345,30800000.0
2008-02-28 23:37:00,1.60345,1.60375,1.6032,1.60335,17200000.0
2008-02-28 23:38:00,1.60335,1.6036,1.6033,1.6034,15200000.0
2008-02-28 23:39:00,1.6034,1.60365,1.6031,1.6034,33600000.0
2008-02-28 23:40:00,1.6034,1.6035,1.60335,1.60345,26200000.0
2008-02-28 23:41:00,1.60345,1.60375,1.60305,1.60315,96300000.0
2008-02-28 23:42:00,1.60315,1.6036,1.6027,1.6035,30000000.0
2008-02-28 23:43:00,1.60355,1.6037,1.6033,1.6034,23800000.0
2008-02-28 23:44:00,1.6034,1.6035,1.6031,1.6031,17400000.0
2008-02-28 23:45:00,1.6031,1.60315,1.6024,1.6025,34000000.0
2008-02-28 23:46:00,1.6025,1.6029,1.6024,1.60245,26200000.0
2008-02-28 23:47:00,1.60245,1.60265,1.6024,1.6025,31000000.0
2008-02-28 23:48:00,1.6025,1.6025,1.6023,1.6023,69000000.0
2008-02-28 23:49:00,1.6023,1.60285,1.6023,1.6028,34400000.0
2008-02-28 23:50:00,1.6028,1.60305,1.60195,1.60245,220200000.0
2008-02-28 23:51:00,1.6025,1.6025,1.60195,1.60195,180900000.0
2008-02-28 23:52:00,1.602,1.6025,1.60185,1.6025,66300000.0
2008-02-28 23:53:00,1.6024,1.6025,1.6016,1.60175,53400000.0
2008-02-28 23:54:00,1.60165,1.60185,1.6013,1.6017,46200000.0
2008-02-28 23:55:00,1.6016,1.6021,1.60155,1.6021,232000000.0
2008-02-28 23:56:00,1.6021,1.6022,1.6017,1.6017,93000000.0
2008-02-28 23:57:00,1.6017,1.602,1.6016,1.6019,91000000.0
2008-02-28 23:58:00,1.6019,1.602,1.6011,1.6011,121800000.0
2008-02-28 23:59:00,1.601,1.6016,1.6003,1.6007,235000000.0
2008-02-29 00:00:00,1.6007,1.6014,1.6007,1.6007,180300000.0
2008-02-29 00:01:00,1.6007,1.6013,1.6007,1.6011,202400000.0
2008-02-29 00:02:00,1.6021,1.6024,1.6021,1.6022,19600000.0
2008-02-29 00:03:00,1.6022,1.6022,1.6021,1.6021,19600000.0
2008-02-29 00:04:00,1.6021,1.6021,1.6016,1.6018,467000000.0
2008-02-29 00:05:00,1.6019,1.6019,1.6016,1.6017,475400000.0
2008-02-29 00:06:00,1.6017,1.6017,1.6017,1.6017,90100000.0
2008-02-29 00:07:00,1.6016,1.6017,1.6016,1.6017,377400000.0
2008-02-29 00:08:00,1.6017,1.6017,1.6015,1.6016,429400000.0
2008-02-29 00:09:00,1.6016,1.6018,1.6014,1.6018,673600000.0
2008-02-29 00:10:00,1.6018,1.6021,1.6017,1.6019,555000000.0
2008-02-29 00:11:00,1.6019,1.602,1.6018,1.6018,436600000.0
2008-02-29 00:12:00,1.6018,1.6021,1.6018,1.6019,268900000.0
2008-02-29 00:13:00,1.6019,1.6023,1.6019,1.6023,117800000.0
2008-02-29 00:14:00,1.6023,1.6027,1.6023,1.6026,15200000.0
2008-02-29 00:15:00,1.6026,1.6026,1.6023,1.6024,18900000.0
2008-02-29 00:16:00,1.6024,1.6025,1.6023,1.6025,13500000.0
2008-02-29 00:17:00,1.6025,1.6027,1.6024,1.6024,47600000.0
2008-02-29 00:18:00,1.6024,1.6026,1.6022,1.6025,27600000.0
2008-02-29 00:19:00,1.6025,1.6027,1.6021,1.6025,64300000.0
2008-02-29 00:20:00,1.6025,1.603,1.6025,1.603,18000000.0
2008-02-29 00:21:00,1.603,1.6033,1.6019,1.602,176100000.0
2008-02-29 00:22:00,1.6024,1.6028,1.6024,1.6028,110200000.0
2008-02-29 00:23:00,1.6028,1.6032,1.6028,1.603,36500000.0
2008-02-29 00:24:00,1.603,1.6031,1.6028,1.603,47900000.0
2008-02-29 00:25:00,1.603,1.603,1.6026,1.6026,55000000.0
2008-02-29 00:26:00,1.6027,1.6028,1.6021,1.6023,101300000.0
2008-02-29 00:27:00,1.6023,1.6024,1.6023,1.6023,9500000.0
2008-02-29 00:28:00,1.6023,1.6023,1.6021,1.6021,18800000.0
2008-02-29 00:29:00,1.6021,1.6023,1.6018,1.6019,37100000.0
2008-02-29 00:30:00,1.6019,1.6019,1.601,1.6016,149900000.0
2008-02-29 00:31:00,1.6016,1.6017,1.601,1.6011,21600000.0
2008-02-29 00:32:00,1.6011,1.6015,1.6009,1.6014,31400000.0
2008-02-29 00:33:00,1.6014,1.60145,1.6007,1.60105,40500000.0
2008-02-29 00:34:00,1.60105,1.60145,1.60105,1.6014,20900000.0
2008-02-29 00:35:00,1.6014,1.6016,1.6014,1.6014,18200000.0
2008-02-29 00:36:00,1.6014,1.6017,1.601,1.6017,68900000.0
2008-02-29 00:37:00,1.6017,1.60185,1.6015,1.60155,54700000.0
2008-02-29 00:38:00,1.60155,1.6018,1.60135,1.6018,54000000.0
2008-02-29 00:39:00,1.6018,1.60235,1.6016,1.602,43300000.0
2008-02-29 00:40:00,1.602,1.602,1.60145,1.60155,33700000.0
2008-02-29 00:41:00,1.60155,1.60195,1.60145,1.60195,33500000.0
2008-02-29 00:42:00,1.60205,1.60235,1.60205,1.60225,13800000.0
2008-02-29 00:43:00,1.60225,1.60225,1.60225,1.60225,3400000.0
2008-02-29 00:44:00,1.60225,1.60225,1.60205,1.60215,4800000.0
2008-02-29 00:45:00,1.60215,1.60215,1.6018,1.60185,5400000.0
2008-02-29 00:46:00,1.60185,1.60195,1.6016,1.6018,8400000.0
2008-02-29 00:47:00,1.6018,1.60205,1.6017,1.602,17200000.0
2008-02-29 00:48:00,1.602,1.6024,1.60165,1.60165,19800000.0
2008-02-29 00:49:00,1.6017,1.60185,1.6017,1.60185,7400000.0
2008-02-29 00:50:00,1.60185,1.6022,1.60185,1.60205,14900000.0
2008-02-29 00:51:00,1.602,1.6026,1.602,1.60235,40800000.0
2008-02-29 00:52:00,1.60235,1.60255,1.60215,1.6024,43600000.0
2008-02-29 00:53:00,1.6024,1.6025,1.60235,1.6025,32600000.0
2008-02-29 00:54:00,1.6026,1.60295,1.6025,1.60285,43500000.0
2008-02-29 00:55:00,1.60285,1.60295,1.6028,1.60295,10600000.0
2008-02-29 00:56:00,1.60295,1.60305,1.60275,1.6029,45200000.0
2008-02-29 00:57:00,1.6029,1.6031,1.6025,1.6025,32400000.0
2008-02-29 00:58:00,1.6025,1.60275,1.6022,1.60265,29000000.0
2008-02-29 00:59:00,1.60265,1.60275,1.60235,1.60235,34600000.0
2008-02-29 01:00:00,1.60235,1.60255,1.60215,1.60235,39900000.0
2008-02-29 01:01:00,1.6024,1.60255,1.6022,1.6024,44400000.0
2008-02-29 01:02:00,1.60235,1.6027,1.60235,1.60255,28600000.0
2008-02-29 01:03:00,1.60255,1.6031,1.6024,1.60255,88400000.0
2008-02-29 01:04:00,1.60255,1.6026,1.60245,1.60255,43400000.0
2008-02-29 01:05:00,1.60255,1.60255,1.60245,1.6025,27400000.0
2008-02-29 01:06:00,1.6025,1.6026,1.6024,1.60245,29000000.0
2008-02-29 01:07:00,1.60245,1.6026,1.60245,1.60255,25400000.0
2008-02-29 01:08:00,1.60255,1.60275,1.60235,1.60275,49000000.0
2008-02-29 01:09:00,1.60275,1.6029,1.60265,1.6028,29200000.0
2008-02-29 01:10:00,1.6026,1.60275,1.6026,1.60275,14000000.0
2008-02-29 01:11:00,1.60275,1.60295,1.6026,1.60295,35800000.0
2008-02-29 01:12:00,1.60295,1.60295,1.6028,1.60295,29600000.0
2008-02-29 01:13:00,1.60295,1.60295,1.60275,1.60275,21200000.0
2008-02-29 01:14:00,1.60275,1.60295,1.6027,1.60285,36000000.0
2008-02-29 01:15:00,1.60285,1.6031,1.60285,1.603,19600000.0
2008-02-29 01:16:00,1.603,1.60305,1.60275,1.60275,65600000.0
2008-02-29 01:17:00,1.60275,1.60385,1.60275,1.6035,43900000.0
2008-02-29 01:18:00,1.6035,1.60405,1.6031,1.60405,48900000.0
2008-02-29 01:19:00,1.60405,1.60405,1.6033,1.6035,37900000.0
2008-02-29 01:20:00,1.60405,1.60405,1.60345,1.6038,35600000.0
2008-02-29 01:21:00,1.60375,1.60385,1.6034,1.6036,25400000.0
2008-02-29 01:22:00,1.6036,1.60385,1.6036,1.6038,14200000.0
2008-02-29 01:23:00,1.60375,1.6039,1.60375,1.6039,2300000.0
2008-02-29 01:24:00,1.6039,1.60395,1.6038,1.60385,24500000.0
2008-02-29 01:25:00,1.60385,1.60405,1.6038,1.60395,36600000.0
2008-02-29 01:26:00,1.604,1.6041,1.60375,1.60385,69300000.0
2008-02-29 01:27:00,1.60385,1.60395,1.60355,1.60355,58200000.0
2008-02-29 01:28:00,1.60355,1.60355,1.6034,1.60345,16100000.0
2008-02-29 01:29:00,1.60345,1.60365,1.60345,1.6036,52300000.0
2008-02-29 01:30:00,1.6036,1.60365,1.60335,1.6035,38200000.0
2008-02-29 01:31:00,1.6035,1.6038,1.60345,1.60355,41600000.0
2008-02-29 01:32:00,1.60355,1.6037,1.60355,1.60355,35000000.0
2008-02-29 01:33:00,1.60355,1.6037,1.60355,1.6037,27800000.0
2008-02-29 01:34:00,1.6036,1.6036,1.6033,1.6035,22800000.0
2008-02-29 01:35:00,1.6035,1.6036,1.60345,1.6036,12400000.0
2008-02-29 01:36:00,1.6036,1.60365,1.60345,1.6036,28500000.0
2008-02-29 01:37:00,1.6036,1.60385,1.6034,1.6037,69100000.0
2008-02-29 01:38:00,1.6037,1.604,1.60355,1.60375,188000000.0
2008-02-29 01:39:00,1.60395,1.60475,1.60395,1.6043,189000000.0
2008-02-29 01:40:00,1.60435,1.6049,1.60385,1.60475,308800000.0
2008-02-29 01:41:00,1.60475,1.60485,1.60445,1.60445,256000000.0
2008-02-29 01:42:00,1.6044,1.60455,1.60365,1.60405,244800000.0
2008-02-29 01:43:00,1.60405,1.60405,1.6036,1.60375,385800000.0
2008-02-29 01:44:00,1.60375,1.6051,1.60375,1.6042,409600000.0
2008-02-29 01:45:00,1.60415,1.60435,1.604,1.6043,236800000.0
2008-02-29 01:46:00,1.6044,1.6058,1.6041,1.6058,292600000.0
2008-02-29 01:47:00,1.60595,1.6061,1.60525,1.60535,198400000.0
2008-02-29 01:48:00,1.60535,1.6058,1.60515,1.60535,366800000.0
2008-02-29 01:49:00,1.60535,1.6062,1.60505,1.6058,144000000.0
2008-02-29 01:50:00,1.60575,1.60685,1.60575,1.60655,194500000.0
2008-02-29 01:51:00,1.60655,1.607,1.60645,1.60675,271400000.0
2008-02-29 01:52:00,1.60675,1.60705,1.60675,1.60705,149800000.0
2008-02-29 01:53:00,1.6066,1.60695,1.60625,1.60635,151000000.0
2008-02-29 01:54:00,1.60615,1.60615,1.6053,1.60615,214100000.0
2008-02-29 01:55:00,1.60605,1.60745,1.60605,1.60705,168400000.0
2008-02-29 01:56:00,1.60675,1.60695,1.6063,1.60645,78600000.0
2008-02-29 01:57:00,1.60645,1.6067,1.60635,1.6067,69100000.0
2008-02-29 01:58:00,1.6067,1.6067,1.6065,1.60665,42800000.0
2008-02-29 01:59:00,1.60655,1.60735,1.60655,1.60705,125800000.0
2008-02-29 02:00:00,1.60695,1.6081,1.60675,1.6075,95200000.0
2008-02-29 02:01:00,1.60745,1.60755,1.60655,1.60745,256800000.0
2008-02-29 02:02:00,1.60725,1.60725,1.60685,1.60695,121600000.0
2008-02-29 02:03:00,1.60695,1.60715,1.60655,1.60655,101600000.0
2008-02-29 02:04:00,1.60655,1.60675,1.60655,1.60675,51600000.0
2008-02-29 02:05:00,1.60715,1.60715,1.60655,1.60675,99800000.0
2008-02-29 02:06:00,1.60675,1.60675,1.60645,1.60675,119200000.0
2008-02-29 02:07:00,1.60675,1.60675,1.60625,1.60625,122000000.0
2008-02-29 02:08:00,1.60625,1.60665,1.60545,1.60595,161800000.0
2008-02-29 02:09:00,1.60595,1.60615,1.60545,1.60615,140800000.0
2008-02-29 02:10:00,1.60595,1.60625,1.60555,1.60555,60000000.0
2008-02-29 02:11:00,1.60555,1.60575,1.60555,1.60565,89600000.0
2008-02-29 02:12:00,1.60565,1.60585,1.60555,1.60565,103600000.0
2008-02-29 02:13:00,1.60565,1.60585,1.60555,1.60555,88000000.0
2008-02-29 02:14:00,1.60555,1.60595,1.60545,1.60575,60400000.0
2008-02-29 02:15:00,1.60575,1.60585,1.60545,1.60565,91200000.0
2008-02-29 02:16:00,1.60565,1.60575,1.60555,1.60565,46400000.0
2008-02-29 02:17:00,1.60565,1.60585,1.60545,1.60565,52200000.0
2008-02-29 02:18:00,1.60565,1.60565,1.60565,1.60565,56800000.0
2008-02-29 02:19:00,1.60565,1.60605,1.60545,1.60605,98000000.0
2008-02-29 02:20:00,1.60605,1.60615,1.60595,1.60605,85600000.0
2008-02-29 02:21:00,1.60615,1.60615,1.60595,1.60605,84000000.0
2008-02-29 02:22:00,1.60605,1.60635,1.60595,1.60615,130600000.0
2008-02-29 02:23:00,1.60605,1.60635,1.60605,1.60615,142400000.0
2008-02-29 02:24:00,1.60625,1.60635,1.60555,1.60555,145600000.0
2008-02-29 02:25:00,1.60555,1.60575,1.60555,1.60575,50400000.0
2008-02-29 02:26:00,1.60575,1.60575,1.60535,1.60535,76000000.0
2008-02-29 02:27:00,1.60535,1.60605,1.60535,1.60565,45600000.0
2008-02-29 02:28:00,1.60565,1.60625,1.60565,1.60625,85200000.0
2008-02-29 02:29:00,1.60625,1.60625,1.60575,1.60595,36000000.0
2008-02-29 02:30:00,1.60595,1.60685,1.60595,1.60685,102600000.0
2008-02-29 02:31:00,1.60685,1.60695,1.60635,1.60635,90800000.0
2008-02-29 02:32:00,1.60635,1.60635,1.60605,1.60605,163000000.0
2008-02-29 02:33:00,1.60605,1.60625,1.60575,1.60625,133000000.0
2008-02-29 02:34:00,1.60625,1.60625,1.60575,1.60615,191200000.0
2008-02-29 02:35:00,1.60615,1.60645,1.60605,1.60605,104200000.0
2008-02-29 02:36:00,1.60605,1.60605,1.60545,1.60565,101200000.0
2008-02-29 02:37:00,1.60565,1.60615,1.60555,1.60585,161800000.0
2008-02-29 02:38:00,1.60585,1.60635,1.60585,1.60625,111000000.0
2008-02-29 02:39:00,1.6051,1.60585,1.6051,1.60555,101000000.0
2008-02-29 02:40:00,1.60555,1.60705,1.60555,1.60705,134600000.0
2008-02-29 02:41:00,1.60685,1.60685,1.60585,1.60605,138300000.0
2008-02-29 02:42:00,1.60605,1.60615,1.60585,1.60585,231200000.0
2008-02-29 02:43:00,1.60615,1.60675,1.60605,1.60675,118800000.0
2008-02-29 02:44:00,1.60675,1.60715,1.60655,1.60675,116200000.0
2008-02-29 02:45:00,1.60675,1.60725,1.60675,1.60695,119200000.0
2008-02-29 02:46:00,1.60695,1.60765,1.60695,1.60765,89200000.0
2008-02-29 02:47:00,1.60765,1.60865,1.60765,1.60835,118600000.0
2008-02-29 02:48:00,1.60835,1.60895,1.60815,1.60815,82800000.0
2008-02-29 02:49:00,1.60815,1.60835,1.60795,1.60795,104000000.0
2008-02-29 02:50:00,1.60795,1.60805,1.60765,1.60775,123000000.0
2008-02-29 02:51:00,1.60775,1.60805,1.60765,1.60795,167200000.0
2008-02-29 02:52:00,1.60795,1.60795,1.60755,1.60755,188800000.0
2008-02-29 02:53:00,1.60755,1.60775,1.60735,1.60745,134400000.0
2008-02-29 02:54:00,1.60745,1.60745,1.60645,1.60665,130800000.0
2008-02-29 02:55:00,1.60665,1.60735,1.60625,1.60665,244600000.0
2008-02-29 02:56:00,1.60665,1.60715,1.60635,1.60655,169800000.0
2008-02-29 02:57:00,1.60655,1.60685,1.606,1.60655,210400000.0
2008-02-29 02:58:00,1.60645,1.60715,1.60645,1.60705,277000000.0
2008-02-29 02:59:00,1.60705,1.60705,1.60635,1.60645,154400000.0
2008-02-29 03:00:00,1.60645,1.60645,1.60605,1.60615,96800000.0
2008-02-29 03:01:00,1.60615,1.60625,1.60575,1.60585,133000000.0
2008-02-29 03:02:00,1.60585,1.60615,1.60535,1.60575,194400000.0
2008-02-29 03:03:00,1.60575,1.60575,1.60545,1.60575,37600000.0
2008-02-29 03:04:00,1.60575,1.60605,1.60545,1.60605,154400000.0
2008-02-29 03:05:00,1.60605,1.60615,1.60595,1.60595,33600000.0
2008-02-29 03:06:00,1.60595,1.60605,1.60585,1.60585,107200000.0
2008-02-29 03:07:00,1.60585,1.60605,1.60585,1.60585,56000000.0
2008-02-29 03:08:00,1.60585,1.60625,1.60585,1.60585,133600000.0
2008-02-29 03:09:00,1.6058,1.6058,1.60545,1.60565,82500000.0
2008-02-29 03:10:00,1.60565,1.60595,1.60545,1.60595,164800000.0
2008-02-29 03:11:00,1.60605,1.60645,1.60595,1.60615,77600000.0
2008-02-29 03:12:00,1.60615,1.60635,1.60605,1.60625,40000000.0
2008-02-29 03:13:00,1.60615,1.60615,1.60595,1.60615,29600000.0
2008-02-29 03:14:00,1.60625,1.60625,1.60585,1.60605,91200000.0
2008-02-29 03:15:00,1.60595,1.60615,1.60575,1.60605,129400000.0
2008-02-29 03:16:00,1.60605,1.60615,1.60575,1.60595,91200000.0
2008-02-29 03:17:00,1.60595,1.60605,1.60555,1.60565,149400000.0
2008-02-29 03:18:00,1.60565,1.60615,1.60565,1.60605,195800000.0
2008-02-29 03:19:00,1.60605,1.60645,1.60605,1.60625,61100000.0
2008-02-29 03:20:00,1.60625,1.6064,1.60605,1.60625,23300000.0
2008-02-29 03:21:00,1.60625,1.60645,1.6062,1.60645,39800000.0
2008-02-29 03:22:00,1.60645,1.6065,1.6061,1.6061,37600000.0
2008-02-29 03:23:00,1.6062,1.6063,1.6057,1.60625,105900000.0
2008-02-29 03:24:00,1.60635,1.6069,1.6063,1.6068,69000000.0
2008-02-29 03:25:00,1.60665,1.60705,1.60625,1.60625,138200000.0
2008-02-29 03:26:00,1.60625,1.60665,1.60615,1.60645,107200000.0
2008-02-29 03:27:00,1.60655,1.60695,1.60635,1.60655,104600000.0
2008-02-29 03:28:00,1.60655,1.60655,1.60615,1.60635,157600000.0
2008-02-29 03:29:00,1.60635,1.60645,1.60625,1.60645,80000000.0
2008-02-29 03:30:00,1.60645,1.60655,1.60615,1.60615,56800000.0
2008-02-29 03:31:00,1.60615,1.60625,1.60615,1.60615,26400000.0
2008-02-29 03:32:00,1.60615,1.60635,1.60545,1.60565,36800000.0
2008-02-29 03:33:00,1.60565,1.60585,1.60535,1.60555,121200000.0
2008-02-29 03:34:00,1.60545,1.60585,1.60545,1.60565,135200000.0
2008-02-29 03:35:00,1.60565,1.60585,1.60555,1.60585,74400000.0
2008-02-29 03:36:00,1.60585,1.60585,1.60535,1.60565,77000000.0
2008-02-29 03:37:00,1.60565,1.60585,1.60565,1.60565,105600000.0
2008-02-29 03:38:00,1.60565,1.60575,1.60535,1.6054,78700000.0
2008-02-29 03:39:00,1.6053,1.6055,1.60445,1.60475,93000000.0
2008-02-29 03:40:00,1.60475,1.60485,1.60455,1.60455,63200000.0
2008-02-29 03:41:00,1.60435,1.60435,1.60405,1.60425,115000000.0
2008-02-29 03:42:00,1.60425,1.60465,1.60415,1.60425,117400000.0
2008-02-29 03:43:00,1.60425,1.60435,1.60415,1.60415,124800000.0
2008-02-29 03:44:00,1.60415,1.60465,1.60415,1.60465,102200000.0
2008-02-29 03:45:00,1.60465,1.60505,1.60465,1.60485,124000000.0
2008-02-29 03:46:00,1.60485,1.60505,1.60455,1.60485,149200000.0
2008-02-29 03:47:00,1.60485,1.60485,1.60455,1.60455,113200000.0
2008-02-29 03:48:00,1.60455,1.60475,1.60445,1.60475,112800000.0
2008-02-29 03:49:00,1.60475,1.60495,1.60465,1.60475,76000000.0
2008-02-29 03:50:00,1.60475,1.60505,1.60455,1.60505,216000000.0
2008-02-29 03:51:00,1.60505,1.60535,1.60505,1.60515,134400000.0
2008-02-29 03:52:00,1.60525,1.60535,1.60515,1.60525,68800000.0
2008-02-29 03:53:00,1.60525,1.60535,1.60445,1.60515,199000000.0
2008-02-29 03:54:00,1.60515,1.60515,1.60475,1.60505,150200000.0
2008-02-29 03:55:00,1.60505,1.60525,1.60495,1.60495,49600000.0
2008-02-29 03:56:00,1.60495,1.60515,1.6047,1.6048,31000000.0
2008-02-29 03:57:00,1.6048,1.60505,1.6048,1.605,26600000.0
2008-02-29 03:58:00,1.605,1.6051,1.60445,1.6047,71800000.0
2008-02-29 03:59:00,1.6047,1.60495,1.6047,1.6047,32800000.0
2008-02-29 04:00:00,1.6047,1.6049,1.6047,1.6049,9500000.0
2008-02-29 04:01:00,1.60475,1.6049,1.60465,1.6048,36600000.0
2008-02-29 04:02:00,1.6048,1.60495,1.6048,1.60485,26000000.0
2008-02-29 04:03:00,1.60485,1.605,1.6048,1.60495,19600000.0
2008-02-29 04:04:00,1.60495,1.60495,1.6048,1.60485,17600000.0
2008-02-29 04:05:00,1.60485,1.6049,1.60465,1.60465,28400000.0
2008-02-29 04:06:00,1.60465,1.60495,1.60465,1.60485,89600000.0
2008-02-29 04:07:00,1.60485,1.60485,1.60435,1.60435,72800000.0
2008-02-29 04:08:00,1.60435,1.60465,1.60435,1.60455,59200000.0
2008-02-29 04:09:00,1.60455,1.60465,1.60425,1.60435,89600000.0
2008-02-29 04:10:00,1.60435,1.60435,1.60425,1.60435,92800000.0
2008-02-29 04:11:00,1.60425,1.60445,1.60425,1.60435,42400000.0
2008-02-29 04:12:00,1.60435,1.60435,1.60425,1.60435,62400000.0
2008-02-29 04:13:00,1.60435,1.60435,1.60425,1.60425,74400000.0
2008-02-29 04:14:00,1.60425,1.60435,1.60405,1.60415,84800000.0
2008-02-29 04:15:00,1.60415,1.60435,1.60395,1.60405,165200000.0
2008-02-29 04:16:00,1.60405,1.60415,1.60385,1.60385,49600000.0
2008-02-29 04:17:00,1.60385,1.60395,1.60375,1.60385,56000000.0
2008-02-29 04:18:00,1.60385,1.60405,1.60385,1.60395,87600000.0
2008-02-29 04:19:00,1.60395,1.60425,1.60385,1.60405,128400000.0
2008-02-29 04:20:00,1.60405,1.60435,1.60405,1.60405,94600000.0
2008-02-29 04:21:00,1.60405,1.60425,1.60395,1.60395,104000000.0
2008-02-29 04:22:00,1.60395,1.60425,1.60395,1.60425,54400000.0
2008-02-29 04:23:00,1.60425,1.60435,1.60415,1.60425,77600000.0
2008-02-29 04:24:00,1.60425,1.60445,1.60425,1.60425,50400000.0
2008-02-29 04:25:00,1.60425,1.60445,1.60415,1.60425,100000000.0
2008-02-29 04:26:00,1.60425,1.60425,1.60415,1.60425,33600000.0
2008-02-29 04:27:00,1.60425,1.60425,1.60345,1.60365,68000000.0
2008-02-29 04:28:00,1.60365,1.60365,1.60275,1.60325,100800000.0
2008-02-29 04:29:00,1.60325,1.60365,1.60325,1.60355,162800000.0
2008-02-29 04:30:00,1.60355,1.60365,1.60345,1.60345,110400000.0
2008-02-29 04:31:00,1.60345,1.60345,1.60325,1.60325,81800000.0
2008-02-29 04:32:00,1.60325,1.60335,1.60285,1.60305,68800000.0
2008-02-29 04:33:00,1.60295,1.60295,1.60255,1.60285,113200000.0
2008-02-29 04:34:00,1.60285,1.60325,1.60275,1.60295,65600000.0
2008-02-29 04:35:00,1.60295,1.60295,1.60285,1.60285,49600000.0
2008-02-29 04:36:00,1.60285,1.60305,1.60285,1.60305,118600000.0
2008-02-29 04:37:00,1.60305,1.60305,1.60295,1.60295,36000000.0
2008-02-29 04:38:00,1.60295,1.60325,1.60275,1.60285,60800000.0
2008-02-29 04:39:00,1.60285,1.60285,1.60285,1.60285,39200000.0
2008-02-29 04:40:00,1.60285,1.60305,1.60285,1.60305,25600000.0
2008-02-29 04:41:00,1.60305,1.60305,1.60275,1.60275,20000000.0
2008-02-29 04:42:00,1.60275,1.60285,1.60275,1.60275,17600000.0
2008-02-29 04:43:00,1.60275,1.60285,1.60255,1.60265,49600000.0
2008-02-29 04:44:00,1.60265,1.60275,1.60265,1.60265,25600000.0
2008-02-29 04:45:00,1.60265,1.60285,1.60265,1.60285,56000000.0
2008-02-29 04:46:00,1.60285,1.60305,1.60265,1.60295,121200000.0
2008-02-29 04:47:00,1.60295,1.60305,1.60295,1.60295,73600000.0
2008-02-29 04:48:00,1.60295,1.60325,1.60255,1.60275,82400000.0
2008-02-29 04:49:00,1.60275,1.60315,1.60275,1.60295,64000000.0
2008-02-29 04:50:00,1.60285,1.60285,1.60205,1.60215,189600000.0
2008-02-29 04:51:00,1.60215,1.60255,1.60205,1.60245,93000000.0
2008-02-29 04:52:00,1.60245,1.60255,1.60225,1.60245,108800000.0
2008-02-29 04:53:00,1.60245,1.60265,1.60245,1.60255,48000000.0
2008-02-29 04:54:00,1.60255,1.60305,1.60245,1.60295,99200000.0
2008-02-29 04:55:00,1.60285,1.60295,1.60275,1.60275,105600000.0
2008-02-29 04:56:00,1.60275,1.60305,1.60275,1.60305,51200000.0
2008-02-29 04:57:00,1.60315,1.60335,1.60305,1.60305,21600000.0
2008-02-29 04:58:00,1.60305,1.60335,1.60295,1.60315,68800000.0
2008-02-29 04:59:00,1.60315,1.60325,1.60305,1.60305,51200000.0
2008-02-29 05:00:00,1.60305,1.60315,1.60275,1.60275,90400000.0
2008-02-29 05:01:00,1.60275,1.60305,1.60255,1.6029,61500000.0
2008-02-29 05:02:00,1.6029,1.6031,1.60275,1.60285,36300000.0
2008-02-29 05:03:00,1.60285,1.60305,1.60285,1.60305,64000000.0
2008-02-29 05:04:00,1.60305,1.60345,1.60305,1.60325,65600000.0
2008-02-29 05:05:00,1.60325,1.60355,1.60315,1.60345,90200000.0
2008-02-29 05:06:00,1.60345,1.60365,1.60325,1.60365,22400000.0
2008-02-29 05:07:00,1.60365,1.60365,1.60295,1.60315,67200000.0
2008-02-29 05:08:00,1.60315,1.60335,1.60315,1.60325,48200000.0
2008-02-29 05:09:00,1.60325,1.60345,1.60315,1.60345,74600000.0
2008-02-29 05:10:00,1.60345,1.60345,1.60325,1.60325,67200000.0
2008-02-29 05:11:00,1.60325,1.60325,1.60325,1.60325,84800000.0
2008-02-29 05:12:00,1.60315,1.60325,1.60315,1.60325,44000000.0
2008-02-29 05:13:00,1.60325,1.60325,1.60315,1.60315,44000000.0
2008-02-29 05:14:00,1.60315,1.60335,1.60315,1.60315,61600000.0
2008-02-29 05:15:00,1.60315,1.60325,1.60305,1.60315,141600000.0
2008-02-29 05:16:00,1.60315,1.60315,1.60305,1.60305,75200000.0
2008-02-29 05:17:00,1.60305,1.60305,1.60275,1.60275,116800000.0
2008-02-29 05:18:00,1.60275,1.60295,1.60275,1.60295,96800000.0
2008-02-29 05:19:00,1.60295,1.60295,1.60295,1.60295,97600000.0
2008-02-29 05:20:00,1.60295,1.60305,1.60285,1.60285,96800000.0
2008-02-29 05:21:00,1.60285,1.60285,1.60275,1.60275,80800000.0
2008-02-29 05:22:00,1.60275,1.60285,1.60255,1.60265,115200000.0
2008-02-29 05:23:00,1.60265,1.60305,1.60265,1.60295,102600000.0
2008-02-29 05:24:00,1.60295,1.60295,1.60265,1.60265,73600000.0
2008-02-29 05:25:00,1.60265,1.60265,1.60215,1.60245,132000000.0
2008-02-29 05:26:00,1.60245,1.60305,1.60245,1.60275,79200000.0
2008-02-29 05:27:00,1.60275,1.60315,1.6027,1.60315,93000000.0
2008-02-29 05:28:00,1.60315,1.60325,1.60275,1.60275,54400000.0
2008-02-29 05:29:00,1.60275,1.60305,1.60275,1.60295,36800000.0
2008-02-29 05:30:00,1.60295,1.60335,1.60295,1.60335,121200000.0
2008-02-29 05:31:00,1.60335,1.60375,1.60335,1.60355,118800000.0
2008-02-29 05:32:00,1.60355,1.60375,1.60355,1.60365,164000000.0
2008-02-29 05:33:00,1.60365,1.60405,1.60365,1.60395,132000000.0
2008-02-29 05:34:00,1.60415,1.60435,1.60405,1.60425,29600000.0
2008-02-29 05:35:00,1.60425,1.6049,1.60425,1.6048,31200000.0
2008-02-29 05:36:00,1.6048,1.60505,1.60455,1.60465,120900000.0
2008-02-29 05:37:00,1.60455,1.60495,1.60455,1.60485,82400000.0
2008-02-29 05:38:00,1.60485,1.60485,1.60455,1.60475,116000000.0
2008-02-29 05:39:00,1.60475,1.60485,1.60455,1.60475,108200000.0
2008-02-29 05:40:00,1.60475,1.60495,1.60465,1.60465,129600000.0
2008-02-29 05:41:00,1.60475,1.60485,1.60455,1.60465,61900000.0
2008-02-29 05:42:00,1.60475,1.60485,1.6042,1.6042,24500000.0
2008-02-29 05:43:00,1.6042,1.6042,1.60355,1.60355,43700000.0
2008-02-29 05:44:00,1.60355,1.60365,1.6035,1.6035,36300000.0
2008-02-29 05:45:00,1.6035,1.6037,1.6034,1.6037,37100000.0
2008-02-29 05:46:00,1.6037,1.6038,1.60355,1.6037,42900000.0
2008-02-29 05:47:00,1.6037,1.60385,1.60355,1.60355,32300000.0
2008-02-29 05:48:00,1.60355,1.6037,1.60355,1.60355,31300000.0
2008-02-29 05:49:00,1.60355,1.60355,1.6031,1.60315,15400000.0
2008-02-29 05:50:00,1.6031,1.60355,1.6031,1.60345,59400000.0
2008-02-29 05:51:00,1.60345,1.60345,1.60305,1.60325,28200000.0
2008-02-29 05:52:00,1.60325,1.60345,1.6032,1.60345,26900000.0
2008-02-29 05:53:00,1.60345,1.60365,1.6034,1.6035,34300000.0
2008-02-29 05:54:00,1.6035,1.6035,1.6029,1.603,42100000.0
2008-02-29 05:55:00,1.603,1.6032,1.60295,1.60315,68000000.0
2008-02-29 05:56:00,1.60315,1.6034,1.6031,1.6033,46000000.0
2008-02-29 05:57:00,1.6033,1.60345,1.603,1.6032,40600000.0
2008-02-29 05:58:00,1.60325,1.60375,1.60325,1.60365,50800000.0
2008-02-29 05:59:00,1.6037,1.60395,1.6035,1.6036,41800000.0
2008-02-29 06:00:00,1.6036,1.60395,1.6036,1.60395,73600000.0
2008-02-29 06:01:00,1.60395,1.60395,1.60375,1.60375,38200000.0
2008-02-29 06:02:00,1.60375,1.60375,1.60355,1.60365,12600000.0
2008-02-29 06:03:00,1.60365,1.60375,1.6036,1.60375,14700000.0
2008-02-29 06:04:00,1.60375,1.60405,1.60375,1.60405,9400000.0
2008-02-29 06:05:00,1.60405,1.6042,1.604,1.60405,5600000.0
2008-02-29 06:06:00,1.60405,1.60425,1.60405,1.60415,8000000.0
2008-02-29 06:07:00,1.60415,1.6042,1.6041,1.6041,16600000.0
2008-02-29 06:08:00,1.6041,1.60425,1.6041,1.60425,9400000.0
2008-02-29 06:09:00,1.60425,1.60425,1.60405,1.60415,22200000.0
2008-02-29 06:10:00,1.6042,1.60445,1.60415,1.60435,67800000.0
2008-02-29 06:11:00,1.60445,1.60485,1.6044,1.60455,70800000.0
2008-02-29 06:12:00,1.60455,1.60485,1.60445,1.60485,47800000.0
2008-02-29 06:13:00,1.60485,1.6049,1.6046,1.6046,43000000.0
2008-02-29 06:14:00,1.6046,1.60465,1.60415,1.6044,20000000.0
2008-02-29 06:15:00,1.6044,1.60455,1.6044,1.6045,15400000.0
2008-02-29 06:16:00,1.6045,1.6046,1.6044,1.6045,13000000.0
2008-02-29 06:17:00,1.6045,1.6046,1.60435,1.60435,29000000.0
2008-02-29 06:18:00,1.6043,1.6043,1.60425,1.60425,44400000.0
2008-02-29 06:19:00,1.60425,1.60425,1.60425,1.60425,27200000.0
2008-02-29 06:20:00,1.60445,1.60455,1.60445,1.60445,36800000.0
2008-02-29 06:21:00,1.60445,1.60445,1.60435,1.60445,24000000.0
2008-02-29 06:22:00,1.60445,1.60445,1.60425,1.60435,28800000.0
2008-02-29 06:23:00,1.60435,1.60435,1.60395,1.60415,27600000.0
2008-02-29 06:24:00,1.60415,1.60435,1.60415,1.60425,18200000.0
2008-02-29 06:25:00,1.60425,1.60435,1.6042,1.60435,6800000.0
2008-02-29 06:26:00,1.60435,1.60435,1.60395,1.60395,84400000.0
2008-02-29 06:27:00,1.60395,1.6042,1.60395,1.6042,12000000.0
2008-02-29 06:28:00,1.6042,1.60425,1.60405,1.6041,22200000.0
2008-02-29 06:29:00,1.6041,1.6041,1.6041,1.6041,1400000.0
2008-02-29 06:30:00,1.6041,1.60415,1.60405,1.60415,6400000.0
2008-02-29 06:31:00,1.60415,1.6043,1.604,1.6043,15400000.0
2008-02-29 06:32:00,1.6043,1.60435,1.6042,1.6043,5400000.0
2008-02-29 06:33:00,1.6043,1.60435,1.6043,1.60435,4000000.0
2008-02-29 06:34:00,1.60435,1.60435,1.60405,1.6041,54600000.0
2008-02-29 06:35:00,1.6041,1.6042,1.60395,1.60405,16600000.0
2008-02-29 06:36:00,1.60405,1.60405,1.6035,1.6035,20800000.0
2008-02-29 06:37:00,1.6035,1.604,1.60325,1.60325,27400000.0
2008-02-29 06:38:00,1.60325,1.6036,1.60315,1.6036,30200000.0
2008-02-29 06:39:00,1.6036,1.60385,1.60355,1.6037,32800000.0
2008-02-29 06:40:00,1.6037,1.6037,1.60345,1.6037,35800000.0
2008-02-29 06:41:00,1.6037,1.6037,1.6035,1.6036,6600000.0
2008-02-29 06:42:00,1.6036,1.6039,1.6036,1.60375,20800000.0
2008-02-29 06:43:00,1.60375,1.60375,1.60335,1.60365,36800000.0
2008-02-29 06:44:00,1.60365,1.60385,1.6036,1.60385,28000000.0
2008-02-29 06:45:00,1.60385,1.60385,1.60345,1.60355,64200000.0
2008-02-29 06:46:00,1.60355,1.60365,1.6034,1.60345,117600000.0
2008-02-29 06:47:00,1.60345,1.60365,1.6034,1.60345,61400000.0
2008-02-29 06:48:00,1.60345,1.60355,1.60325,1.60325,53800000.0
2008-02-29 06:49:00,1.60325,1.60355,1.60325,1.60345,84400000.0
2008-02-29 06:50:00,1.60355,1.60375,1.60325,1.60365,96000000.0
2008-02-29 06:51:00,1.60365,1.60375,1.60365,1.60365,163200000.0
2008-02-29 06:52:00,1.60365,1.60365,1.60325,1.60355,28800000.0
2008-02-29 06:53:00,1.60355,1.60355,1.60305,1.60335,123400000.0
2008-02-29 06:54:00,1.60335,1.60355,1.60295,1.60295,112400000.0
2008-02-29 06:55:00,1.60305,1.60305,1.60255,1.60275,109400000.0
2008-02-29 06:56:00,1.60275,1.60285,1.60255,1.60285,131200000.0
2008-02-29 06:57:00,1.60285,1.60295,1.60275,1.60295,62400000.0
2008-02-29 06:58:00,1.60295,1.60295,1.60295,1.60295,10400000.0
2008-02-29 06:59:00,1.60295,1.60305,1.60275,1.60275,68000000.0
2008-02-29 07:00:00,1.60275,1.60335,1.60275,1.60335,178200000.0
2008-02-29 07:01:00,1.60335,1.60345,1.60335,1.60345,35200000.0
2008-02-29 07:02:00,1.60345,1.60375,1.60345,1.60375,107200000.0
2008-02-29 07:03:00,1.60375,1.60375,1.60355,1.60375,53600000.0
2008-02-29 07:04:00,1.60375,1.60385,1.60375,1.60385,56000000.0
2008-02-29 07:05:00,1.60385,1.60405,1.60385,1.60385,87200000.0
2008-02-29 07:06:00,1.60385,1.60405,1.60385,1.60395,80200000.0
2008-02-29 07:07:00,1.60395,1.60405,1.60395,1.60395,61600000.0
2008-02-29 07:08:00,1.60395,1.60395,1.60375,1.60375,56800000.0
2008-02-29 07:09:00,1.60375,1.60395,1.60375,1.60375,45600000.0
2008-02-29 07:10:00,1.60375,1.60395,1.60375,1.60375,44000000.0
2008-02-29 07:11:00,1.60375,1.60385,1.60355,1.60385,132800000.0
2008-02-29 07:12:00,1.60385,1.60465,1.60385,1.60465,109800000.0
2008-02-29 07:13:00,1.60465,1.60465,1.60415,1.60445,138400000.0
2008-02-29 07:14:00,1.60445,1.60455,1.60435,1.60455,66400000.0
2008-02-29 07:15:00,1.60455,1.60485,1.60445,1.60485,84800000.0
2008-02-29 07:16:00,1.60485,1.60485,1.60415,1.60475,134600000.0
2008-02-29 07:17:00,1.60475,1.60475,1.60455,1.60455,107400000.0
2008-02-29 07:18:00,1.60455,1.60485,1.60455,1.60485,98400000.0
2008-02-29 07:19:00,1.60485,1.60485,1.60465,1.60475,68800000.0
2008-02-29 07:20:00,1.60475,1.60475,1.60425,1.60435,37600000.0
2008-02-29 07:21:00,1.60435,1.60435,1.60415,1.60435,30400000.0
2008-02-29 07:22:00,1.60435,1.60435,1.60395,1.60405,17600000.0
2008-02-29 07:23:00,1.60405,1.60415,1.60395,1.60415,98600000.0
2008-02-29 07:24:00,1.60415,1.60415,1.60395,1.60395,27200000.0
2008-02-29 07:25:00,1.60395,1.60415,1.60395,1.60415,56000000.0
2008-02-29 07:26:00,1.60415,1.60435,1.60405,1.60425,103200000.0
2008-02-29 07:27:00,1.60425,1.60435,1.60375,1.60375,79800000.0
2008-02-29 07:28:00,1.60375,1.60375,1.60355,1.60365,64800000.0
2008-02-29 07:29:00,1.60365,1.60365,1.60355,1.60355,57600000.0
2008-02-29 07:30:00,1.60355,1.60455,1.60355,1.60435,125600000.0
2008-02-29 07:31:00,1.60435,1.60455,1.60425,1.60455,100800000.0
2008-02-29 07:32:00,1.60465,1.60465,1.60445,1.60465,189600000.0
2008-02-29 07:33:00,1.60465,1.60475,1.60465,1.60465,60800000.0
2008-02-29 07:34:00,1.60465,1.60505,1.60465,1.60505,118400000.0
2008-02-29 07:35:00,1.60505,1.60575,1.60505,1.60555,161200000.0
2008-02-29 07:36:00,1.60555,1.60575,1.60545,1.60555,88800000.0
2008-02-29 07:37:00,1.60545,1.60545,1.60475,1.60505,114600000.0
2008-02-29 07:38:00,1.60485,1.60515,1.60485,1.6049,35400000.0
2008-02-29 07:39:00,1.60485,1.60555,1.60485,1.60555,113600000.0
2008-02-29 07:40:00,1.60555,1.60565,1.60545,1.60545,72800000.0
2008-02-29 07:41:00,1.60545,1.60575,1.60545,1.60555,106600000.0
2008-02-29 07:42:00,1.60555,1.60575,1.60545,1.60565,80000000.0
2008-02-29 07:43:00,1.60555,1.60575,1.60555,1.60575,72000000.0
2008-02-29 07:44:00,1.60565,1.60605,1.60565,1.60605,74400000.0
2008-02-29 07:45:00,1.60605,1.60615,1.60605,1.60615,66400000.0
2008-02-29 07:46:00,1.60625,1.60625,1.60615,1.60615,80800000.0
2008-02-29 07:47:00,1.60615,1.60615,1.60555,1.60565,111200000.0
2008-02-29 07:48:00,1.60555,1.60595,1.60555,1.60585,42600000.0
2008-02-29 07:49:00,1.60585,1.60595,1.60545,1.60555,90400000.0
2008-02-29 07:50:00,1.60565,1.60565,1.60515,1.60515,89600000.0
2008-02-29 07:51:00,1.60515,1.60535,1.60495,1.60525,134800000.0
2008-02-29 07:52:00,1.60525,1.60525,1.60505,1.60505,92800000.0
2008-02-29 07:53:00,1.60505,1.60545,1.60505,1.60525,141600000.0
2008-02-29 07:54:00,1.60525,1.60525,1.60485,1.60495,101600000.0
2008-02-29 07:55:00,1.60495,1.60495,1.60445,1.60455,78900000.0
2008-02-29 07:56:00,1.60465,1.6051,1.60465,1.60485,13300000.0
2008-02-29 07:57:00,1.6049,1.6054,1.60475,1.6054,35000000.0
2008-02-29 07:58:00,1.6054,1.6054,1.60525,1.60525,17700000.0
2008-02-29 07:59:00,1.60525,1.6054,1.6051,1.6054,34600000.0
2008-02-29 08:00:00,1.60545,1.60585,1.60535,1.60565,62600000.0
2008-02-29 08:01:00,1.60565,1.6059,1.60565,1.60585,53500000.0
2008-02-29 08:02:00,1.60585,1.6061,1.60505,1.6052,85100000.0
2008-02-29 08:03:00,1.60525,1.60545,1.60495,1.60545,108000000.0
2008-02-29 08:04:00,1.60535,1.60575,1.60535,1.60575,119200000.0
2008-02-29 08:05:00,1.60575,1.60595,1.60575,1.60585,155200000.0
2008-02-29 08:06:00,1.60585,1.60605,1.60565,1.60585,143000000.0
2008-02-29 08:07:00,1.60585,1.60585,1.60585,1.60585,98400000.0
2008-02-29 08:08:00,1.60585,1.60595,1.60565,1.60575,62400000.0
2008-02-29 08:09:00,1.60575,1.60595,1.60575,1.60585,116800000.0
2008-02-29 08:10:00,1.60585,1.60585,1.60565,1.60565,71200000.0
2008-02-29 08:11:00,1.60565,1.60605,1.60565,1.60565,98400000.0
2008-02-29 08:12:00,1.60565,1.60595,1.60565,1.60565,105600000.0
2008-02-29 08:13:00,1.60565,1.60575,1.60565,1.60575,92800000.0
2008-02-29 08:14:00,1.60575,1.60585,1.60545,1.60585,115400000.0
2008-02-29 08:15:00,1.60585,1.60585,1.60565,1.60565,94400000.0
2008-02-29 08:16:00,1.60565,1.60585,1.60565,1.60565,82400000.0
2008-02-29 08:17:00,1.60565,1.60585,1.60565,1.60565,74400000.0
2008-02-29 08:18:00,1.60575,1.60595,1.60575,1.60595,122400000.0
2008-02-29 08:19:00,1.60595,1.60595,1.60575,1.60575,22400000.0
2008-02-29 08:20:00,1.60545,1.60565,1.60535,1.60565,80000000.0
2008-02-29 08:21:00,1.60565,1.60565,1.60545,1.60545,86400000.0
2008-02-29 08:22:00,1.60545,1.60545,1.60455,1.60485,147200000.0
2008-02-29 08:23:00,1.60485,1.60525,1.60485,1.60515,68800000.0
2008-02-29 08:24:00,1.60515,1.60515,1.60455,1.60465,146200000.0
2008-02-29 08:25:00,1.60475,1.60495,1.6045,1.60485,116000000.0
2008-02-29 08:26:00,1.60485,1.60485,1.60435,1.60435,54100000.0
2008-02-29 08:27:00,1.60435,1.60465,1.60435,1.6046,38300000.0
2008-02-29 08:28:00,1.6046,1.6046,1.6043,1.6045,22300000.0
2008-02-29 08:29:00,1.60465,1.60465,1.6046,1.60465,1600000.0
2008-02-29 08:30:00,1.6043,1.60435,1.6039,1.6043,67200000.0
2008-02-29 08:31:00,1.6043,1.60435,1.60395,1.60395,30600000.0
2008-02-29 08:32:00,1.60395,1.60425,1.60395,1.60395,38000000.0
2008-02-29 08:33:00,1.60395,1.60395,1.60385,1.60385,7000000.0
2008-02-29 08:34:00,1.60385,1.604,1.60385,1.604,5200000.0
2008-02-29 08:35:00,1.60395,1.6042,1.60385,1.60395,37200000.0
2008-02-29 08:36:00,1.60395,1.6042,1.6039,1.6042,40400000.0
2008-02-29 08:37:00,1.60435,1.6045,1.6041,1.60445,53600000.0
2008-02-29 08:38:00,1.60445,1.6045,1.60415,1.6042,23200000.0
2008-02-29 08:39:00,1.6042,1.6042,1.604,1.6042,27000000.0
2008-02-29 08:40:00,1.6042,1.6042,1.60385,1.60415,10000000.0
2008-02-29 08:41:00,1.60415,1.6042,1.6041,1.6041,10000000.0
2008-02-29 08:42:00,1.6041,1.60415,1.6041,1.60415,4400000.0
2008-02-29 08:43:00,1.60415,1.6042,1.60415,1.60415,4400000.0
2008-02-29 08:44:00,1.60415,1.6043,1.60415,1.60425,9400000.0
2008-02-29 08:45:00,1.60425,1.6043,1.604,1.60405,11200000.0
2008-02-29 08:46:00,1.6045,1.60485,1.6044,1.6046,9600000.0
2008-02-29 08:47:00,1.60465,1.60465,1.6043,1.6046,24800000.0
2008-02-29 08:48:00,1.6046,1.60505,1.60455,1.60505,63800000.0
2008-02-29 08:49:00,1.60505,1.60565,1.605,1.6052,54200000.0
2008-02-29 08:50:00,1.6052,1.60535,1.60495,1.60535,60500000.0
2008-02-29 08:51:00,1.60535,1.6055,1.6052,1.60525,89300000.0
2008-02-29 08:52:00,1.60525,1.6054,1.60515,1.6054,49000000.0
2008-02-29 08:53:00,1.6054,1.6058,1.6054,1.6056,23600000.0
2008-02-29 08:54:00,1.60565,1.60565,1.60525,1.60545,26600000.0
2008-02-29 08:55:00,1.60545,1.60545,1.60515,1.60515,14800000.0
2008-02-29 08:56:00,1.6051,1.60525,1.60475,1.6051,42800000.0
2008-02-29 08:57:00,1.6051,1.6052,1.6047,1.60475,7200000.0
2008-02-29 08:58:00,1.6046,1.6048,1.60455,1.6048,12800000.0
2008-02-29 08:59:00,1.6048,1.605,1.60425,1.605,16200000.0
2008-02-29 09:00:00,1.605,1.605,1.6043,1.60445,26800000.0
2008-02-29 09:01:00,1.60445,1.60475,1.60435,1.60465,14000000.0
2008-02-29 09:02:00,1.60455,1.60455,1.60445,1.60445,80000000.0
2008-02-29 09:03:00,1.60445,1.6045,1.60435,1.6044,13800000.0
2008-02-29 09:04:00,1.6044,1.6046,1.60395,1.60425,27000000.0
2008-02-29 09:05:00,1.6042,1.6047,1.6039,1.6045,24200000.0
2008-02-29 09:06:00,1.6045,1.6045,1.6031,1.60355,26200000.0
2008-02-29 09:07:00,1.60355,1.604,1.60355,1.604,10000000.0
2008-02-29 09:08:00,1.6041,1.6044,1.60375,1.6038,20600000.0
2008-02-29 09:09:00,1.6037,1.60385,1.60325,1.60325,15200000.0
2008-02-29 09:10:00,1.60325,1.60355,1.6032,1.6033,16000000.0
2008-02-29 09:11:00,1.6033,1.6033,1.60305,1.6031,15800000.0
2008-02-29 09:12:00,1.60315,1.6037,1.603,1.6035,22000000.0
2008-02-29 09:13:00,1.6035,1.6043,1.6035,1.60395,18000000.0
2008-02-29 09:14:00,1.60395,1.60475,1.60395,1.6045,13600000.0
2008-02-29 09:15:00,1.6045,1.60455,1.6042,1.60455,18400000.0
2008-02-29 09:16:00,1.60455,1.60455,1.604,1.6042,11800000.0
2008-02-29 09:17:00,1.60415,1.6046,1.60395,1.6046,16000000.0
2008-02-29 09:18:00,1.6045,1.60475,1.6043,1.6045,16000000.0
2008-02-29 09:19:00,1.60445,1.6046,1.6041,1.6041,10600000.0
2008-02-29 09:20:00,1.60395,1.6044,1.6039,1.6044,13200000.0
2008-02-29 09:21:00,1.6044,1.60455,1.60405,1.60435,80200000.0
2008-02-29 09:22:00,1.60435,1.60455,1.60425,1.60455,9000000.0
2008-02-29 09:23:00,1.60445,1.60495,1.60445,1.6049,7800000.0
2008-02-29 09:24:00,1.6049,1.60495,1.60475,1.60485,11200000.0
2008-02-29 09:25:00,1.60485,1.60495,1.6048,1.60485,5600000.0
2008-02-29 09:26:00,1.60485,1.60485,1.60435,1.60435,25200000.0
2008-02-29 09:27:00,1.6036,1.6044,1.60355,1.60425,40200000.0
2008-02-29 09:28:00,1.60425,1.6046,1.60425,1.6044,19600000.0
2008-02-29 09:29:00,1.60435,1.60475,1.60405,1.60475,36100000.0
2008-02-29 09:30:00,1.6047,1.6049,1.6045,1.60465,28200000.0
2008-02-29 09:31:00,1.60465,1.6055,1.6046,1.6055,12400000.0
2008-02-29 09:32:00,1.6055,1.6055,1.6048,1.60505,34200000.0
2008-02-29 09:33:00,1.60515,1.6052,1.60495,1.60505,82200000.0
2008-02-29 09:34:00,1.60505,1.60525,1.60495,1.60525,133200000.0
2008-02-29 09:35:00,1.60525,1.6061,1.60505,1.6059,114000000.0
2008-02-29 09:36:00,1.6059,1.6062,1.60555,1.6057,67000000.0
2008-02-29 09:37:00,1.6057,1.60585,1.60555,1.60585,34600000.0
2008-02-29 09:38:00,1.60585,1.60585,1.60535,1.6054,50000000.0
2008-02-29 09:39:00,1.6055,1.60585,1.60525,1.60585,56400000.0
2008-02-29 09:40:00,1.60585,1.60645,1.60565,1.6063,46600000.0
2008-02-29 09:41:00,1.6063,1.6069,1.60615,1.6065,202000000.0
2008-02-29 09:42:00,1.60645,1.60675,1.60625,1.6064,167600000.0
2008-02-29 09:43:00,1.6064,1.60655,1.6059,1.60645,187400000.0
2008-02-29 09:44:00,1.60645,1.6069,1.60585,1.6062,206700000.0
2008-02-29 09:45:00,1.60625,1.60725,1.6061,1.60615,141600000.0
2008-02-29 09:46:00,1.60615,1.60635,1.60585,1.60595,100400000.0
2008-02-29 09:47:00,1.60595,1.60595,1.60525,1.60575,163200000.0
2008-02-29 09:48:00,1.60575,1.6059,1.6052,1.6052,133000000.0
2008-02-29 09:49:00,1.6052,1.60625,1.60515,1.60595,260200000.0
2008-02-29 09:50:00,1.60585,1.607,1.60585,1.60685,220800000.0
2008-02-29 09:51:00,1.60685,1.60755,1.60655,1.60725,226800000.0
2008-02-29 09:52:00,1.60725,1.6075,1.60635,1.6065,325200000.0
2008-02-29 09:53:00,1.6065,1.6069,1.60635,1.60645,318400000.0
2008-02-29 09:54:00,1.6064,1.6064,1.6057,1.60595,308600000.0
2008-02-29 09:55:00,1.60595,1.60595,1.60525,1.6053,180800000.0
2008-02-29 09:56:00,1.6052,1.6056,1.60495,1.60525,179200000.0
2008-02-29 09:57:00,1.60525,1.606,1.60525,1.60595,146000000.0
2008-02-29 09:58:00,1.60595,1.6063,1.60575,1.60605,295400000.0
2008-02-29 09:59:00,1.60605,1.6062,1.6056,1.606,350200000.0
2008-02-29 10:00:00,1.60605,1.60605,1.60555,1.60595,230000000.0
2008-02-29 10:01:00,1.60595,1.60615,1.60575,1.606,321800000.0
2008-02-29 10:02:00,1.606,1.60605,1.60565,1.6059,111400000.0
2008-02-29 10:03:00,1.6059,1.60595,1.6057,1.6058,186600000.0
2008-02-29 10:04:00,1.6058,1.6067,1.60565,1.60655,293200000.0
2008-02-29 10:05:00,1.60655,1.607,1.60625,1.6067,379200000.0
2008-02-29 10:06:00,1.6067,1.60675,1.6065,1.6066,206600000.0
2008-02-29 10:07:00,1.6066,1.6066,1.60635,1.60645,248800000.0
2008-02-29 10:08:00,1.60645,1.6069,1.60645,1.60675,91800000.0
2008-02-29 10:09:00,1.60675,1.60685,1.6062,1.60655,247800000.0
2008-02-29 10:10:00,1.60655,1.6066,1.60625,1.60645,311000000.0
2008-02-29 10:11:00,1.60645,1.60655,1.6062,1.6062,180400000.0
2008-02-29 10:12:00,1.60605,1.6065,1.60605,1.60615,163800000.0
2008-02-29 10:13:00,1.60615,1.6064,1.60615,1.60625,140200000.0
2008-02-29 10:14:00,1.60625,1.60645,1.6062,1.60635,101600000.0
2008-02-29 10:15:00,1.6064,1.60665,1.60615,1.60615,210600000.0
2008-02-29 10:16:00,1.60615,1.6063,1.60605,1.6063,86800000.0
2008-02-29 10:17:00,1.60615,1.60645,1.60615,1.60635,148800000.0
2008-02-29 10:18:00,1.60635,1.60695,1.60585,1.60675,153200000.0
2008-02-29 10:19:00,1.60675,1.6073,1.6067,1.6071,255400000.0
2008-02-29 10:20:00,1.6071,1.6071,1.6066,1.60685,296200000.0
2008-02-29 10:21:00,1.6069,1.60705,1.6067,1.60695,445600000.0
2008-02-29 10:22:00,1.60695,1.607,1.60665,1.60665,268800000.0
2008-02-29 10:23:00,1.60665,1.60675,1.60645,1.60665,242400000.0
2008-02-29 10:24:00,1.60665,1.60665,1.6063,1.60635,262400000.0
2008-02-29 10:25:00,1.60635,1.607,1.60635,1.60695,388000000.0
2008-02-29 10:26:00,1.60675,1.6074,1.60665,1.6074,424800000.0
2008-02-29 10:27:00,1.6074,1.6075,1.60715,1.6074,301600000.0
2008-02-29 10:28:00,1.60765,1.60785,1.60745,1.6078,85600000.0
2008-02-29 10:29:00,1.60785,1.6084,1.6078,1.6084,340000000.0
2008-02-29 10:30:00,1.60805,1.6082,1.6078,1.6081,263800000.0
2008-02-29 10:31:00,1.6081,1.6083,1.60785,1.60805,220500000.0
2008-02-29 10:32:00,1.60805,1.6084,1.608,1.60805,493600000.0
2008-02-29 10:33:00,1.608,1.608,1.60715,1.6073,495200000.0
2008-02-29 10:34:00,1.6073,1.60745,1.60695,1.60695,134400000.0
2008-02-29 10:35:00,1.6074,1.60765,1.60685,1.60735,396000000.0
2008-02-29 10:36:00,1.6073,1.60815,1.6073,1.60785,435200000.0
2008-02-29 10:37:00,1.6078,1.60805,1.6077,1.6078,340800000.0
2008-02-29 10:38:00,1.60785,1.60815,1.60765,1.60815,362400000.0
2008-02-29 10:39:00,1.6081,1.60815,1.60775,1.60785,239200000.0
2008-02-29 10:40:00,1.60795,1.60835,1.6076,1.60785,403200000.0
2008-02-29 10:41:00,1.60785,1.608,1.60755,1.60785,248000000.0
2008-02-29 10:42:00,1.60785,1.60835,1.60775,1.60805,372800000.0
2008-02-29 10:43:00,1.60805,1.60885,1.60795,1.60885,282400000.0
2008-02-29 10:44:00,1.6089,1.6089,1.60835,1.60855,364800000.0
2008-02-29 10:45:00,1.60855,1.60935,1.60855,1.60935,314400000.0
2008-02-29 10:46:00,1.60935,1.60935,1.60875,1.60915,466400000.0
2008-02-29 10:47:00,1.6092,1.60975,1.60915,1.60935,316800000.0
2008-02-29 10:48:00,1.60935,1.61015,1.6093,1.61,289600000.0
2008-02-29 10:49:00,1.60995,1.6105,1.60995,1.6103,590400000.0
2008-02-29 10:50:00,1.6103,1.61065,1.61005,1.61045,381899999.0
2008-02-29 10:51:00,1.61045,1.6108,1.61015,1.61025,311200000.0
2008-02-29 10:52:00,1.61025,1.6106,1.61005,1.61005,284700000.0
2008-02-29 10:53:00,1.60995,1.61045,1.60995,1.61045,241500000.0
2008-02-29 10:54:00,1.61045,1.61165,1.61045,1.61155,428299999.0
2008-02-29 10:55:00,1.61155,1.61155,1.61085,1.61085,256000000.0
2008-02-29 10:56:00,1.61085,1.61165,1.61015,1.6115,362400000.0
2008-02-29 10:57:00,1.6115,1.61185,1.61105,1.6113,329600000.0
2008-02-29 10:58:00,1.61115,1.61225,1.61085,1.6118,336000000.0
2008-02-29 10:59:00,1.6118,1.61195,1.6113,1.61175,432800000.0
2008-02-29 11:00:00,1.61175,1.61175,1.6104,1.61045,474400000.0
2008-02-29 11:01:00,1.6104,1.6106,1.60995,1.61025,404800000.0
2008-02-29 11:02:00,1.61025,1.61025,1.60975,1.6099,356800000.0
2008-02-29 11:03:00,1.60995,1.6102,1.6098,1.61005,359200000.0
2008-02-29 11:04:00,1.61005,1.61015,1.60935,1.6095,448800000.0
2008-02-29 11:05:00,1.60945,1.6095,1.60855,1.60885,311200000.0
2008-02-29 11:06:00,1.60915,1.60915,1.60795,1.60845,364000000.0
2008-02-29 11:07:00,1.6084,1.60885,1.60785,1.60785,480300000.0
2008-02-29 11:08:00,1.60775,1.60835,1.60775,1.6079,408300000.0
2008-02-29 11:09:00,1.6079,1.6085,1.60765,1.6081,200300000.0
2008-02-29 11:10:00,1.60805,1.60845,1.6078,1.6083,117800000.0
2008-02-29 11:11:00,1.6083,1.60835,1.60775,1.60785,89800000.0
2008-02-29 11:12:00,1.60785,1.60815,1.60765,1.60785,247200000.0
2008-02-29 11:13:00,1.60785,1.60785,1.60765,1.60765,398200000.0
2008-02-29 11:14:00,1.60765,1.60785,1.60755,1.60775,405000000.0
2008-02-29 11:15:00,1.60775,1.6079,1.60755,1.6079,140500000.0
2008-02-29 11:16:00,1.60795,1.6082,1.60785,1.6082,26600000.0
2008-02-29 11:17:00,1.60815,1.60835,1.60785,1.6083,189400000.0
2008-02-29 11:18:00,1.6082,1.60835,1.6078,1.6078,298800000.0
2008-02-29 11:19:00,1.60785,1.60805,1.6077,1.60805,163000000.0
2008-02-29 11:20:00,1.6083,1.6084,1.60805,1.60815,148700000.0
2008-02-29 11:21:00,1.60805,1.6083,1.60805,1.6081,58600000.0
2008-02-29 11:22:00,1.6081,1.60855,1.60805,1.6085,114300000.0
2008-02-29 11:23:00,1.6085,1.6087,1.60835,1.60865,159000000.0
2008-02-29 11:24:00,1.60865,1.6089,1.60855,1.60885,112800000.0
2008-02-29 11:25:00,1.60885,1.6095,1.6087,1.60925,201700000.0
2008-02-29 11:26:00,1.60925,1.6094,1.60895,1.609,225400000.0
2008-02-29 11:27:00,1.60895,1.60945,1.60895,1.60925,164300000.0
2008-02-29 11:28:00,1.60925,1.6098,1.60915,1.6096,101200000.0
2008-02-29 11:29:00,1.60955,1.60955,1.60925,1.6095,76800000.0
2008-02-29 11:30:00,1.6096,1.6096,1.6092,1.6094,57600000.0
2008-02-29 11:31:00,1.6094,1.60945,1.60915,1.60915,166200000.0
2008-02-29 11:32:00,1.60915,1.60935,1.60905,1.60905,96400000.0
2008-02-29 11:33:00,1.609,1.6091,1.6087,1.60885,63600000.0
2008-02-29 11:34:00,1.60885,1.6091,1.6087,1.60885,36600000.0
2008-02-29 11:35:00,1.60885,1.60885,1.60825,1.6083,44000000.0
2008-02-29 11:36:00,1.6083,1.60855,1.6083,1.6084,77200000.0
2008-02-29 11:37:00,1.6084,1.60865,1.60835,1.60845,100600000.0
2008-02-29 11:38:00,1.60845,1.60885,1.60845,1.60885,61400000.0
2008-02-29 11:39:00,1.60895,1.60895,1.6086,1.60885,83600000.0
2008-02-29 11:40:00,1.6089,1.609,1.6086,1.6088,25400000.0
2008-02-29 11:41:00,1.60875,1.60885,1.6086,1.6086,131800000.0
2008-02-29 11:42:00,1.6087,1.6089,1.60845,1.6089,57400000.0
2008-02-29 11:43:00,1.6089,1.6092,1.6082,1.6083,132800000.0
2008-02-29 11:44:00,1.60825,1.6087,1.60805,1.60845,53000000.0
2008-02-29 11:45:00,1.60845,1.60865,1.6084,1.60855,9200000.0
2008-02-29 11:46:00,1.60855,1.6093,1.60845,1.60915,138800000.0
2008-02-29 11:47:00,1.60925,1.60925,1.60855,1.6087,70200000.0
2008-02-29 11:48:00,1.6087,1.6087,1.6083,1.6084,121400000.0
2008-02-29 11:49:00,1.6084,1.6089,1.60825,1.60885,76800000.0
2008-02-29 11:50:00,1.60885,1.60905,1.60855,1.6089,79200000.0
2008-02-29 11:51:00,1.6089,1.6093,1.6088,1.60925,260400000.0
2008-02-29 11:52:00,1.60925,1.6096,1.60915,1.60955,275400000.0
2008-02-29 11:53:00,1.60955,1.61085,1.60955,1.6105,189000000.0
2008-02-29 11:54:00,1.6105,1.6107,1.6104,1.6104,199200000.0
2008-02-29 11:55:00,1.61045,1.61075,1.61025,1.61065,178000000.0
2008-02-29 11:56:00,1.61065,1.6115,1.6101,1.61095,203300000.0
2008-02-29 11:57:00,1.61095,1.6112,1.61085,1.6111,233800000.0
2008-02-29 11:58:00,1.6111,1.6113,1.6108,1.61105,468000000.0
2008-02-29 11:59:00,1.61105,1.6115,1.61095,1.61135,338400000.0
2008-02-29 12:00:00,1.61135,1.61175,1.61105,1.6114,349600000.0
2008-02-29 12:01:00,1.6115,1.61175,1.6114,1.6115,470500000.0
2008-02-29 12:02:00,1.6115,1.6119,1.6113,1.6119,250400000.0
2008-02-29 12:03:00,1.6119,1.61205,1.61155,1.61165,274400000.0
2008-02-29 12:04:00,1.61155,1.61165,1.61125,1.6115,437900000.0
2008-02-29 12:05:00,1.6115,1.6118,1.6112,1.61165,545600000.0
2008-02-29 12:06:00,1.61175,1.6124,1.61155,1.61215,509600000.0
2008-02-29 12:07:00,1.61215,1.6128,1.61215,1.6127,252000000.0
2008-02-29 12:08:00,1.6127,1.61275,1.61235,1.6124,372000000.0
2008-02-29 12:09:00,1.6124,1.61315,1.6124,1.6128,466400000.0
2008-02-29 12:10:00,1.6128,1.61305,1.61265,1.61295,400800000.0
2008-02-29 12:11:00,1.613,1.6139,1.61295,1.61385,392800000.0
2008-02-29 12:12:00,1.6138,1.6138,1.61305,1.61345,367200000.0
2008-02-29 12:13:00,1.61345,1.61365,1.61305,1.61325,126600000.0
2008-02-29 12:14:00,1.61325,1.6136,1.61275,1.6136,209000000.0
2008-02-29 12:15:00,1.6136,1.6137,1.61315,1.61335,275500000.0
2008-02-29 12:16:00,1.61335,1.61335,1.6131,1.61325,151500000.0
2008-02-29 12:17:00,1.6132,1.61325,1.61305,1.61315,283200000.0
2008-02-29 12:18:00,1.6131,1.6131,1.6128,1.61285,293600000.0
2008-02-29 12:19:00,1.61285,1.61295,1.61185,1.61185,254400000.0
2008-02-29 12:20:00,1.6119,1.61225,1.6117,1.6117,244000000.0
2008-02-29 12:21:00,1.6117,1.61205,1.61165,1.612,320000000.0
2008-02-29 12:22:00,1.612,1.612,1.6118,1.61185,203200000.0
2008-02-29 12:23:00,1.61185,1.6124,1.61175,1.6121,160500000.0
2008-02-29 12:24:00,1.6121,1.6124,1.612,1.6124,64400000.0
2008-02-29 12:25:00,1.6124,1.6125,1.612,1.612,20800000.0
2008-02-29 12:26:00,1.612,1.6124,1.6117,1.6124,39300000.0
2008-02-29 12:27:00,1.6124,1.6124,1.61195,1.6122,22000000.0
2008-02-29 12:28:00,1.6121,1.6121,1.6121,1.6121,4400000.0
2008-02-29 12:29:00,1.6121,1.6127,1.6121,1.6121,52200000.0
2008-02-29 12:30:00,1.6121,1.61245,1.612,1.61205,35600000.0
2008-02-29 12:31:00,1.612,1.6124,1.6119,1.6123,32600000.0
2008-02-29 12:32:00,1.6123,1.6123,1.61195,1.61195,198200000.0
2008-02-29 12:33:00,1.612,1.6125,1.6118,1.6124,98600000.0
2008-02-29 12:34:00,1.6126,1.6132,1.6125,1.6126,113900000.0
2008-02-29 12:35:00,1.6126,1.61305,1.6125,1.6125,88700000.0
2008-02-29 12:36:00,1.6125,1.6128,1.61195,1.6128,104400000.0
2008-02-29 12:37:00,1.6128,1.6137,1.6126,1.6129,174300000.0
2008-02-29 12:38:00,1.6129,1.6134,1.6128,1.6134,63700000.0
2008-02-29 12:39:00,1.6134,1.6138,1.6134,1.6138,47500000.0
2008-02-29 12:40:00,1.6138,1.61425,1.6138,1.61425,80600000.0
2008-02-29 12:41:00,1.61425,1.6144,1.6141,1.6143,101600000.0
2008-02-29 12:42:00,1.6143,1.6146,1.6141,1.6141,121500000.0
2008-02-29 12:43:00,1.61405,1.6142,1.61365,1.6139,127500000.0
2008-02-29 12:44:00,1.6139,1.614,1.61375,1.61375,28400000.0
2008-02-29 12:45:00,1.61375,1.6138,1.61365,1.61375,215300000.0
2008-02-29 12:46:00,1.61385,1.614,1.6138,1.6139,92500000.0
2008-02-29 12:47:00,1.6139,1.6141,1.6138,1.6141,43500000.0
2008-02-29 12:48:00,1.61405,1.6147,1.61395,1.6147,50400000.0
2008-02-29 12:49:00,1.6148,1.6149,1.6143,1.6144,51400000.0
2008-02-29 12:50:00,1.6144,1.6144,1.614,1.614,26100000.0
2008-02-29 12:51:00,1.614,1.6145,1.6138,1.6145,48500000.0
2008-02-29 12:52:00,1.6145,1.6148,1.6142,1.6148,40800000.0
2008-02-29 12:53:00,1.6148,1.6154,1.6148,1.6152,82200000.0
2008-02-29 12:54:00,1.6152,1.6155,1.6151,1.61545,105200000.0
2008-02-29 12:55:00,1.61545,1.61555,1.6152,1.6152,201900000.0
2008-02-29 12:56:00,1.6151,1.61525,1.6145,1.6149,81600000.0
2008-02-29 12:57:00,1.6149,1.615,1.6146,1.6148,160600000.0
2008-02-29 12:58:00,1.61485,1.6156,1.61485,1.6152,68200000.0
2008-02-29 12:59:00,1.6152,1.6154,1.61495,1.6154,15100000.0
2008-02-29 13:00:00,1.6154,1.6158,1.6152,1.6155,54800000.0
2008-02-29 13:01:00,1.6155,1.61695,1.6154,1.61645,100400000.0
2008-02-29 13:02:00,1.61645,1.6171,1.6164,1.6169,66400000.0
2008-02-29 13:03:00,1.6169,1.6191,1.6169,1.61805,195600000.0
2008-02-29 13:04:00,1.6182,1.6192,1.61805,1.61895,225500000.0
2008-02-29 13:05:00,1.6189,1.6194,1.6184,1.619,180600000.0
2008-02-29 13:06:00,1.6191,1.6197,1.61865,1.61865,249600000.0
2008-02-29 13:07:00,1.61865,1.619,1.61845,1.61885,255200000.0
2008-02-29 13:08:00,1.6189,1.619,1.6179,1.61805,390800000.0
2008-02-29 13:09:00,1.618,1.61815,1.6171,1.6173,274100000.0
2008-02-29 13:10:00,1.61725,1.6175,1.61655,1.61745,319900000.0
2008-02-29 13:11:00,1.61745,1.61845,1.6174,1.61765,170200000.0
2008-02-29 13:12:00,1.61775,1.6197,1.61775,1.61965,261700000.0
2008-02-29 13:13:00,1.6194,1.6194,1.6187,1.6188,178400000.0
2008-02-29 13:14:00,1.6188,1.6209,1.61855,1.62055,275700000.0
2008-02-29 13:15:00,1.6205,1.6219,1.6204,1.62095,260000000.0
2008-02-29 13:16:00,1.62095,1.62135,1.62045,1.62095,220400000.0
2008-02-29 13:17:00,1.61995,1.62015,1.61985,1.62015,97600000.0
2008-02-29 13:18:00,1.62015,1.62075,1.61985,1.62025,287900000.0
2008-02-29 13:19:00,1.6202,1.62095,1.6199,1.6204,286800000.0
2008-02-29 13:20:00,1.6203,1.6204,1.6199,1.6201,87200000.0
2008-02-29 13:21:00,1.62005,1.6202,1.61915,1.61915,232900000.0
2008-02-29 13:22:00,1.6193,1.61985,1.619,1.6198,85000000.0
2008-02-29 13:23:00,1.6198,1.62,1.6189,1.6189,208900000.0
2008-02-29 13:24:00,1.619,1.6195,1.6184,1.6184,63600000.0
2008-02-29 13:25:00,1.6184,1.62,1.6184,1.6198,130500000.0
2008-02-29 13:26:00,1.6198,1.62,1.6195,1.61975,121300000.0
2008-02-29 13:27:00,1.6198,1.6206,1.6194,1.6205,70400000.0
2008-02-29 13:28:00,1.6207,1.6209,1.6202,1.6203,69400000.0
2008-02-29 13:29:00,1.62025,1.6223,1.62025,1.6216,168200000.0
2008-02-29 13:30:00,1.62155,1.6217,1.6208,1.6208,119000000.0
2008-02-29 13:31:00,1.6209,1.6211,1.6196,1.6202,65000000.0
2008-02-29 13:32:00,1.6202,1.6206,1.6198,1.6198,76300000.0
2008-02-29 13:33:00,1.61965,1.6199,1.61795,1.6185,100900000.0
2008-02-29 13:34:00,1.6185,1.6189,1.6172,1.6189,42100000.0
2008-02-29 13:35:00,1.619,1.6198,1.6183,1.6198,134800000.0
2008-02-29 13:36:00,1.6196,1.6213,1.6196,1.6207,148500000.0
2008-02-29 13:37:00,1.6207,1.6211,1.6199,1.6199,37800000.0
2008-02-29 13:38:00,1.6199,1.6209,1.6199,1.6208,30400000.0
2008-02-29 13:39:00,1.6207,1.6217,1.6207,1.6217,41600000.0
2008-02-29 13:40:00,1.6217,1.6228,1.6215,1.6228,154900000.0
2008-02-29 13:41:00,1.6229,1.6231,1.6214,1.6216,52800000.0
2008-02-29 13:42:00,1.6216,1.6219,1.6214,1.6215,81600000.0
2008-02-29 13:43:00,1.62155,1.62185,1.6215,1.6217,186700000.0
2008-02-29 13:44:00,1.6217,1.6218,1.6216,1.6218,16000000.0
2008-02-29 13:45:00,1.6227,1.6231,1.6225,1.6226,86700000.0
2008-02-29 13:46:00,1.6227,1.6228,1.6223,1.6226,16400000.0
2008-02-29 13:47:00,1.62245,1.6227,1.622,1.6225,35800000.0
2008-02-29 13:48:00,1.6227,1.6228,1.6217,1.6221,48400000.0
2008-02-29 13:49:00,1.622,1.622,1.6217,1.6219,127800000.0
2008-02-29 13:50:00,1.6208,1.621,1.6208,1.621,32200000.0
2008-02-29 13:51:00,1.621,1.6216,1.621,1.6214,193100000.0
2008-02-29 13:52:00,1.6214,1.6215,1.6212,1.6212,245700000.0
2008-02-29 13:53:00,1.6212,1.6212,1.62085,1.621,125100000.0
2008-02-29 13:54:00,1.6211,1.6214,1.6211,1.6214,13200000.0
2008-02-29 13:55:00,1.6213,1.62185,1.6213,1.62145,275800000.0
2008-02-29 13:56:00,1.62145,1.6218,1.62145,1.62155,150800000.0
2008-02-29 13:57:00,1.6217,1.6217,1.6213,1.6213,32800000.0
2008-02-29 13:58:00,1.6213,1.6216,1.621,1.6216,130900000.0
2008-02-29 13:59:00,1.62155,1.6221,1.6213,1.622,195900000.0
2008-02-29 14:00:00,1.622,1.6222,1.622,1.622,38600000.0
2008-02-29 14:01:00,1.622,1.622,1.6212,1.6212,108700000.0
2008-02-29 14:02:00,1.6212,1.6212,1.6201,1.62025,261600000.0
2008-02-29 14:03:00,1.62025,1.6205,1.61985,1.62,300100000.0
2008-02-29 14:04:00,1.62,1.6201,1.6194,1.6196,307700000.0
2008-02-29 14:05:00,1.6196,1.6196,1.619,1.6192,241600000.0
2008-02-29 14:06:00,1.6192,1.61935,1.6189,1.6191,135400000.0
2008-02-29 14:07:00,1.6191,1.6194,1.61885,1.61895,345900000.0
2008-02-29 14:08:00,1.61905,1.6191,1.61845,1.61845,397900000.0
2008-02-29 14:09:00,1.61845,1.6194,1.61805,1.6184,370000000.0
2008-02-29 14:10:00,1.61835,1.6192,1.61825,1.619,443800000.0
2008-02-29 14:11:00,1.619,1.6193,1.6177,1.6177,373400000.0
2008-02-29 14:12:00,1.6177,1.6178,1.6173,1.61765,289200000.0
2008-02-29 14:13:00,1.61765,1.6181,1.6175,1.6177,168000000.0
2008-02-29 14:14:00,1.6177,1.618,1.6175,1.61765,159200000.0
2008-02-29 14:15:00,1.61765,1.61765,1.61735,1.6174,212400000.0
2008-02-29 14:16:00,1.6174,1.6181,1.61735,1.6179,117200000.0
2008-02-29 14:17:00,1.6179,1.61825,1.61785,1.6181,233800000.0
2008-02-29 14:18:00,1.6181,1.61915,1.6178,1.61915,375800000.0
2008-02-29 14:19:00,1.6191,1.6194,1.619,1.619,422700000.0
2008-02-29 14:20:00,1.61895,1.6195,1.6189,1.61925,384400000.0
2008-02-29 14:21:00,1.61925,1.6196,1.619,1.619,424500000.0
2008-02-29 14:22:00,1.619,1.6194,1.6184,1.6191,261900000.0
2008-02-29 14:23:00,1.6191,1.6192,1.61875,1.6191,273200000.0
2008-02-29 14:24:00,1.6191,1.6192,1.6189,1.619,220400000.0
2008-02-29 14:25:00,1.6189,1.6194,1.6187,1.619,208400000.0
2008-02-29 14:26:00,1.619,1.6198,1.6189,1.6194,240000000.0
2008-02-29 14:27:00,1.6195,1.6195,1.61895,1.6191,204500000.0
2008-02-29 14:28:00,1.6191,1.6192,1.61845,1.6185,207500000.0
2008-02-29 14:29:00,1.6185,1.6186,1.61815,1.6182,264100000.0
2008-02-29 14:30:00,1.6182,1.6185,1.6177,1.6185,263300000.0
2008-02-29 14:31:00,1.6185,1.6189,1.6185,1.6187,65900000.0
2008-02-29 14:32:00,1.6187,1.6189,1.61845,1.6188,134600000.0
2008-02-29 14:33:00,1.6188,1.6189,1.61845,1.6188,216300000.0
2008-02-29 14:34:00,1.6188,1.6193,1.6186,1.6186,343900000.0
2008-02-29 14:35:00,1.6186,1.6187,1.6184,1.61845,213900000.0
2008-02-29 14:36:00,1.61845,1.6197,1.61845,1.6196,199700000.0
2008-02-29 14:37:00,1.6196,1.6242,1.6196,1.6226,338500000.0
2008-02-29 14:38:00,1.6225,1.6251,1.6224,1.6251,439900000.0
2008-02-29 14:39:00,1.6251,1.62605,1.6251,1.6259,501000000.0
2008-02-29 14:40:00,1.6259,1.6259,1.62375,1.6243,429600000.0
2008-02-29 14:41:00,1.62445,1.62445,1.6218,1.622,318000000.0
2008-02-29 14:42:00,1.622,1.6256,1.622,1.6251,393500000.0
2008-02-29 14:43:00,1.6251,1.6251,1.62365,1.6239,483600000.0
2008-02-29 14:44:00,1.6239,1.62405,1.62335,1.62355,494700000.0
2008-02-29 14:45:00,1.6235,1.6238,1.62305,1.6235,518500000.0
2008-02-29 14:46:00,1.6235,1.6242,1.6234,1.6242,454500000.0
2008-02-29 14:47:00,1.6242,1.6243,1.6233,1.62365,329100000.0
2008-02-29 14:48:00,1.62365,1.62445,1.6235,1.62385,386800000.0
2008-02-29 14:49:00,1.62385,1.6244,1.6238,1.6238,165300000.0
2008-02-29 14:50:00,1.62395,1.6243,1.6234,1.6243,199000000.0
2008-02-29 14:51:00,1.6243,1.6254,1.6243,1.6253,283300000.0
2008-02-29 14:52:00,1.6252,1.6256,1.62415,1.62415,601200000.0
2008-02-29 14:53:00,1.62415,1.6244,1.62395,1.62415,406400000.0
2008-02-29 14:54:00,1.62415,1.6244,1.62345,1.62405,343100000.0
2008-02-29 14:55:00,1.62405,1.6248,1.6235,1.6248,697600000.0
2008-02-29 14:56:00,1.62475,1.62515,1.6243,1.6249,508000000.0
2008-02-29 14:57:00,1.6249,1.6258,1.6249,1.6254,379000000.0
2008-02-29 14:58:00,1.6254,1.6255,1.62465,1.6253,357800000.0
2008-02-29 14:59:00,1.6253,1.626,1.62505,1.6258,199400000.0
2008-02-29 15:00:00,1.6258,1.626,1.6253,1.6253,337600000.0
2008-02-29 15:01:00,1.6253,1.6254,1.625,1.62525,438000000.0
2008-02-29 15:02:00,1.62525,1.62525,1.62335,1.6238,317400000.0
2008-02-29 15:03:00,1.6238,1.624,1.6217,1.62235,436300000.0
2008-02-29 15:04:00,1.62235,1.6232,1.62235,1.62275,494100000.0
2008-02-29 15:05:00,1.62275,1.623,1.6225,1.62255,306200000.0
2008-02-29 15:06:00,1.62255,1.6227,1.62225,1.6225,175100000.0
2008-02-29 15:07:00,1.6225,1.6226,1.62185,1.6225,468700000.0
2008-02-29 15:08:00,1.62235,1.6232,1.62235,1.6231,298300000.0
2008-02-29 15:09:00,1.623,1.6235,1.6228,1.6235,341800000.0
2008-02-29 15:10:00,1.6235,1.6248,1.6234,1.6248,125300000.0
2008-02-29 15:11:00,1.6248,1.6253,1.6232,1.6232,275400000.0
2008-02-29 15:12:00,1.6231,1.6238,1.62255,1.62315,585500000.0
2008-02-29 15:13:00,1.62315,1.62315,1.6218,1.6224,490200000.0
2008-02-29 15:14:00,1.6223,1.6225,1.6216,1.62245,333300000.0
2008-02-29 15:15:00,1.62255,1.62265,1.622,1.6221,480000000.0
2008-02-29 15:16:00,1.6221,1.6227,1.6219,1.62245,285700000.0
2008-02-29 15:17:00,1.62245,1.6227,1.62225,1.6227,335800000.0
2008-02-29 15:18:00,1.6227,1.6228,1.6222,1.6225,95300000.0
2008-02-29 15:19:00,1.6225,1.6225,1.622,1.6223,58500000.0
2008-02-29 15:20:00,1.6223,1.6226,1.6216,1.6216,445900000.0
2008-02-29 15:21:00,1.6216,1.62215,1.6215,1.62215,335500000.0
2008-02-29 15:22:00,1.62215,1.62295,1.62205,1.62265,360900000.0
2008-02-29 15:23:00,1.62265,1.6231,1.62255,1.6227,497700000.0
2008-02-29 15:24:00,1.62275,1.623,1.62195,1.6222,570100000.0
2008-02-29 15:25:00,1.6222,1.62265,1.62195,1.62225,391200000.0
2008-02-29 15:26:00,1.62225,1.62225,1.62145,1.6219,332500000.0
2008-02-29 15:27:00,1.6219,1.6221,1.6209,1.621,508500000.0
2008-02-29 15:28:00,1.62105,1.622,1.62055,1.6209,650200000.0
2008-02-29 15:29:00,1.6209,1.6209,1.62025,1.62075,962400000.0
2008-02-29 15:30:00,1.62065,1.6214,1.61895,1.62125,715999999.0
2008-02-29 15:31:00,1.62125,1.6235,1.6212,1.62305,639100000.0
2008-02-29 15:32:00,1.62295,1.6242,1.62275,1.6229,371500000.0
2008-02-29 15:33:00,1.623,1.6231,1.6219,1.62215,332000000.0
2008-02-29 15:34:00,1.62215,1.6233,1.62165,1.62195,375600000.0
2008-02-29 15:35:00,1.62195,1.6222,1.6206,1.6213,160800000.0
2008-02-29 15:36:00,1.6214,1.62195,1.6213,1.6216,322100000.0
2008-02-29 15:37:00,1.6216,1.6218,1.6212,1.6214,232700000.0
2008-02-29 15:38:00,1.6214,1.6223,1.6212,1.6221,266200000.0
2008-02-29 15:39:00,1.6221,1.623,1.6219,1.6228,279900000.0
2008-02-29 15:40:00,1.6228,1.62315,1.62255,1.6229,473800000.0
2008-02-29 15:41:00,1.6229,1.6229,1.6216,1.6218,458600000.0
2008-02-29 15:42:00,1.6218,1.6224,1.62145,1.6222,222000000.0
2008-02-29 15:43:00,1.6222,1.6224,1.6219,1.6224,90100000.0
2008-02-29 15:44:00,1.6223,1.6226,1.622,1.6225,62500000.0
2008-02-29 15:45:00,1.6225,1.6226,1.622,1.6223,112900000.0
2008-02-29 15:46:00,1.6223,1.6223,1.6214,1.6221,125900000.0
2008-02-29 15:47:00,1.6221,1.6221,1.6215,1.6219,501900000.0
2008-02-29 15:48:00,1.6219,1.622,1.62115,1.62115,358900000.0
2008-02-29 15:49:00,1.62115,1.6222,1.62115,1.62205,428400000.0
2008-02-29 15:50:00,1.622,1.6221,1.6217,1.6217,158500000.0
2008-02-29 15:51:00,1.6217,1.6218,1.6211,1.6212,102500000.0
2008-02-29 15:52:00,1.6212,1.6216,1.6211,1.6211,103200000.0
2008-02-29 15:53:00,1.6211,1.6213,1.62075,1.6213,69800000.0
2008-02-29 15:54:00,1.6212,1.6214,1.6209,1.6209,72800000.0
2008-02-29 15:55:00,1.6207,1.621,1.6205,1.6207,106300000.0
2008-02-29 15:56:00,1.6207,1.6209,1.6203,1.6209,395200000.0
2008-02-29 15:57:00,1.6208,1.6209,1.62045,1.6205,256800000.0
2008-02-29 15:58:00,1.6205,1.6206,1.6203,1.6203,228600000.0
2008-02-29 15:59:00,1.6203,1.6204,1.62015,1.6204,141300000.0
2008-02-29 16:00:00,1.6204,1.62055,1.62,1.62055,197000000.0
2008-02-29 16:01:00,1.62055,1.62065,1.6201,1.62035,105200000.0
2008-02-29 16:02:00,1.62035,1.6208,1.62035,1.6208,127900000.0
2008-02-29 16:03:00,1.6208,1.6213,1.6207,1.6213,208500000.0
2008-02-29 16:04:00,1.6213,1.6218,1.6211,1.6214,52900000.0
2008-02-29 16:05:00,1.6214,1.6214,1.62065,1.62065,185000000.0
2008-02-29 16:06:00,1.62065,1.6207,1.6199,1.6203,377300000.0
2008-02-29 16:07:00,1.6203,1.6205,1.61985,1.62,228000000.0
2008-02-29 16:08:00,1.62,1.6203,1.61955,1.61955,187900000.0
2008-02-29 16:09:00,1.61955,1.6204,1.6195,1.62,239300000.0
2008-02-29 16:10:00,1.62,1.6203,1.6198,1.6201,163800000.0
2008-02-29 16:11:00,1.6201,1.6205,1.6196,1.61975,264600000.0
2008-02-29 16:12:00,1.6196,1.6198,1.61885,1.61915,385700000.0
2008-02-29 16:13:00,1.61915,1.61915,1.6187,1.6189,364700000.0
2008-02-29 16:14:00,1.6189,1.6192,1.6186,1.6189,488200000.0
2008-02-29 16:15:00,1.6189,1.6189,1.6186,1.6187,244900000.0
2008-02-29 16:16:00,1.6187,1.6193,1.6187,1.6193,240200000.0
2008-02-29 16:17:00,1.6193,1.61945,1.6191,1.6194,203800000.0
2008-02-29 16:18:00,1.6194,1.6195,1.6192,1.6195,64900000.0
2008-02-29 16:19:00,1.6195,1.6195,1.6187,1.6189,102000000.0
2008-02-29 16:20:00,1.6189,1.6191,1.6186,1.6189,142600000.0
2008-02-29 16:21:00,1.6189,1.6189,1.61855,1.61855,127300000.0
2008-02-29 16:22:00,1.61855,1.619,1.6185,1.619,303200000.0
2008-02-29 16:23:00,1.619,1.61905,1.6186,1.6187,344600000.0
2008-02-29 16:24:00,1.6187,1.6188,1.61855,1.6188,245900000.0
2008-02-29 16:25:00,1.6188,1.619,1.6187,1.6187,57700000.0
2008-02-29 16:26:00,1.6187,1.6193,1.6187,1.61905,256000000.0
2008-02-29 16:27:00,1.619,1.6195,1.619,1.6195,266500000.0
2008-02-29 16:28:00,1.6195,1.6197,1.6187,1.61895,413500000.0
2008-02-29 16:29:00,1.61895,1.61895,1.6184,1.61855,651000000.0
2008-02-29 16:30:00,1.6185,1.6186,1.61805,1.6182,499600000.0
2008-02-29 16:31:00,1.6182,1.61985,1.6182,1.6191,686300000.0
2008-02-29 16:32:00,1.6191,1.6194,1.6189,1.619,318100000.0
2008-02-29 16:33:00,1.619,1.619,1.61845,1.61865,456700000.0
2008-02-29 16:34:00,1.61865,1.61885,1.61835,1.6187,421100000.0
2008-02-29 16:35:00,1.6187,1.6196,1.6187,1.6196,408000000.0
2008-02-29 16:36:00,1.6196,1.6199,1.61935,1.6196,402399999.0
2008-02-29 16:37:00,1.61965,1.62,1.61915,1.61955,358000000.0
2008-02-29 16:38:00,1.61955,1.6201,1.6193,1.61995,246600000.0
2008-02-29 16:39:00,1.6199,1.62025,1.61945,1.6202,361400000.0
2008-02-29 16:40:00,1.6202,1.6212,1.62005,1.62035,439400000.0
2008-02-29 16:41:00,1.62035,1.6209,1.62025,1.6205,367000000.0
2008-02-29 16:42:00,1.6205,1.62185,1.62045,1.62155,638600000.0
2008-02-29 16:43:00,1.62155,1.62265,1.6213,1.62265,541900000.0
2008-02-29 16:44:00,1.62265,1.62275,1.62195,1.622,578300000.0
2008-02-29 16:45:00,1.622,1.6227,1.62175,1.6225,395700000.0
2008-02-29 16:46:00,1.6225,1.6226,1.6219,1.6223,176300000.0
2008-02-29 16:47:00,1.6223,1.62285,1.6223,1.6226,333400000.0
2008-02-29 16:48:00,1.6226,1.6241,1.6226,1.6239,276900000.0
2008-02-29 16:49:00,1.624,1.62445,1.62385,1.62425,535200000.0
2008-02-29 16:50:00,1.62425,1.6244,1.62375,1.624,769600000.0
2008-02-29 16:51:00,1.624,1.62415,1.6229,1.623,618100000.0
2008-02-29 16:52:00,1.623,1.6233,1.6224,1.6232,601800000.0
2008-02-29 16:53:00,1.6232,1.6236,1.623,1.62335,516300000.0
2008-02-29 16:54:00,1.62335,1.6235,1.6231,1.62335,201600000.0
2008-02-29 16:55:00,1.62335,1.6235,1.6223,1.62265,338800000.0
2008-02-29 16:56:00,1.62265,1.6227,1.62215,1.6226,313400000.0
2008-02-29 16:57:00,1.6226,1.623,1.62205,1.623,310100000.0
2008-02-29 16:58:00,1.623,1.624,1.62205,1.6222,388300000.0
2008-02-29 16:59:00,1.6222,1.623,1.62165,1.6229,303300000.0
2008-02-29 17:00:00,1.6229,1.62435,1.6228,1.6233,510800000.0
2008-02-29 17:01:00,1.62325,1.62385,1.6232,1.62365,697900000.0
2008-02-29 17:02:00,1.62365,1.62385,1.6231,1.62335,648700000.0
2008-02-29 17:03:00,1.62335,1.62335,1.6227,1.6228,605600000.0
2008-02-29 17:04:00,1.6228,1.6228,1.62225,1.6228,453700000.0
2008-02-29 17:05:00,1.6228,1.6229,1.62205,1.62275,774700000.0
2008-02-29 17:06:00,1.62275,1.6228,1.62225,1.62235,685500000.0
2008-02-29 17:07:00,1.62235,1.62325,1.6222,1.6232,771800000.0
2008-02-29 17:08:00,1.6232,1.62365,1.62295,1.623,627700000.0
2008-02-29 17:09:00,1.623,1.62385,1.62295,1.6235,670900000.0
2008-02-29 17:10:00,1.6235,1.62435,1.6234,1.62355,462700000.0
2008-02-29 17:11:00,1.6235,1.624,1.62295,1.6233,666800000.0
2008-02-29 17:12:00,1.62335,1.624,1.62325,1.62335,746900000.0
2008-02-29 17:13:00,1.6237,1.6241,1.62335,1.62395,637300000.0
2008-02-29 17:14:00,1.62395,1.62495,1.62395,1.62485,601600000.0
2008-02-29 17:15:00,1.62485,1.626,1.6246,1.6249,647100000.0
2008-02-29 17:16:00,1.6249,1.6249,1.6239,1.6242,710200000.0
2008-02-29 17:17:00,1.6242,1.6248,1.6241,1.6246,775900000.0
2008-02-29 17:18:00,1.6245,1.62535,1.62415,1.6251,714100000.0
2008-02-29 17:19:00,1.62475,1.6251,1.6242,1.6242,661700000.0
2008-02-29 17:20:00,1.62425,1.62435,1.6235,1.6235,527900000.0
2008-02-29 17:21:00,1.62385,1.624,1.62315,1.62365,603200000.0
2008-02-29 17:22:00,1.6237,1.62375,1.62275,1.62315,765100000.0
2008-02-29 17:23:00,1.62315,1.6237,1.62315,1.62335,395200000.0
2008-02-29 17:24:00,1.62335,1.62385,1.62315,1.6238,268200000.0
2008-02-29 17:25:00,1.6238,1.6239,1.6236,1.6238,382200000.0
2008-02-29 17:26:00,1.6238,1.62425,1.62335,1.62425,582700000.0
2008-02-29 17:27:00,1.6242,1.62455,1.62355,1.6239,586600000.0
2008-02-29 17:28:00,1.6239,1.6242,1.6235,1.6237,549500000.0
2008-02-29 17:29:00,1.62385,1.62405,1.6236,1.6239,258100000.0
2008-02-29 17:30:00,1.6239,1.62515,1.62375,1.6249,704700000.0
2008-02-29 17:31:00,1.6249,1.6254,1.62455,1.6253,714300000.0
2008-02-29 17:32:00,1.6253,1.6263,1.62525,1.6257,582100000.0
2008-02-29 17:33:00,1.6257,1.62585,1.62475,1.6249,635100000.0
2008-02-29 17:34:00,1.6249,1.6251,1.62405,1.62405,748500000.0
2008-02-29 17:35:00,1.62405,1.62435,1.6231,1.624,676300000.0
2008-02-29 17:36:00,1.624,1.6242,1.6238,1.6239,526300000.0
2008-02-29 17:37:00,1.6239,1.62415,1.6233,1.6235,426300000.0
2008-02-29 17:38:00,1.6235,1.62405,1.6233,1.6238,732900000.0
2008-02-29 17:39:00,1.6238,1.6243,1.6234,1.62355,633400000.0
2008-02-29 17:40:00,1.62355,1.6256,1.62355,1.62535,550200000.0
2008-02-29 17:41:00,1.62535,1.6261,1.6249,1.6251,685900000.0
2008-02-29 17:42:00,1.6251,1.6258,1.6248,1.6254,551100000.0
2008-02-29 17:43:00,1.6254,1.6259,1.6251,1.6258,600800000.0
2008-02-29 17:44:00,1.6258,1.6261,1.6254,1.62565,602700000.0
2008-02-29 17:45:00,1.6256,1.6258,1.6251,1.6252,645300000.0
2008-02-29 17:46:00,1.6252,1.62565,1.6248,1.6256,567400000.0
2008-02-29 17:47:00,1.6256,1.6261,1.6253,1.6261,742200000.0
2008-02-29 17:48:00,1.6261,1.6264,1.62585,1.6263,556300000.0
2008-02-29 17:49:00,1.6263,1.62655,1.626,1.62645,671800000.0
2008-02-29 17:50:00,1.62645,1.6272,1.6263,1.6269,685100000.0
2008-02-29 17:51:00,1.6269,1.6273,1.6262,1.6262,587500000.0
2008-02-29 17:52:00,1.6262,1.6266,1.6259,1.6266,440300000.0
2008-02-29 17:53:00,1.6266,1.6281,1.6266,1.6275,599400000.0
2008-02-29 17:54:00,1.62745,1.6277,1.6266,1.6268,571900000.0
2008-02-29 17:55:00,1.6267,1.62695,1.6259,1.626,673700000.0
2008-02-29 17:56:00,1.626,1.6265,1.6258,1.6261,528500000.0
2008-02-29 17:57:00,1.6261,1.6264,1.6253,1.62555,645500000.0
2008-02-29 17:58:00,1.62555,1.626,1.62375,1.6238,570500000.0
2008-02-29 17:59:00,1.624,1.6252,1.6222,1.6225,592000000.0
2008-02-29 18:00:00,1.6225,1.6232,1.6223,1.623,530500000.0
2008-02-29 18:01:00,1.623,1.623,1.6222,1.6225,303400000.0
2008-02-29 18:02:00,1.6225,1.6228,1.6217,1.6219,617600000.0
2008-02-29 18:03:00,1.6219,1.6228,1.6218,1.6224,570400000.0
2008-02-29 18:04:00,1.6224,1.6226,1.6218,1.6224,598300000.0
2008-02-29 18:05:00,1.6224,1.6224,1.6207,1.62135,497200000.0
2008-02-29 18:06:00,1.62135,1.6215,1.6199,1.6199,570500000.0
2008-02-29 18:07:00,1.6199,1.62085,1.619,1.6193,607400000.0
2008-02-29 18:08:00,1.6193,1.6203,1.6192,1.6201,503700000.0
2008-02-29 18:09:00,1.62,1.6207,1.6198,1.6207,741300000.0
2008-02-29 18:10:00,1.6207,1.62155,1.6205,1.6215,800000000.0
2008-02-29 18:11:00,1.6215,1.6217,1.6208,1.6209,549500000.0
2008-02-29 18:12:00,1.621,1.6216,1.621,1.6213,310100000.0
2008-02-29 18:13:00,1.6213,1.6214,1.6209,1.621,464800000.0
2008-02-29 18:14:00,1.621,1.62175,1.621,1.6217,554400000.0
2008-02-29 18:15:00,1.6217,1.6219,1.6214,1.6217,419000000.0
2008-02-29 18:16:00,1.6217,1.622,1.6213,1.6213,502000000.0
2008-02-29 18:17:00,1.6213,1.6214,1.621,1.62115,570200000.0
2008-02-29 18:18:00,1.62115,1.6216,1.621,1.6211,208800000.0
2008-02-29 18:19:00,1.6211,1.6212,1.6209,1.6211,162200000.0
2008-02-29 18:20:00,1.6211,1.6215,1.621,1.6213,354600000.0
2008-02-29 18:21:00,1.6213,1.62235,1.6213,1.6217,437000000.0
2008-02-29 18:22:00,1.6218,1.6229,1.6218,1.6227,431700000.0
2008-02-29 18:23:00,1.6227,1.6227,1.62235,1.62255,144000000.0
2008-02-29 18:24:00,1.6226,1.62265,1.6217,1.6219,299800000.0
2008-02-29 18:25:00,1.622,1.622,1.62035,1.62035,449700000.0
2008-02-29 18:26:00,1.62035,1.6208,1.62005,1.6206,556700000.0
2008-02-29 18:27:00,1.6206,1.6209,1.6203,1.6205,430000000.0
2008-02-29 18:28:00,1.6205,1.6205,1.62005,1.6203,392300000.0
2008-02-29 18:29:00,1.6203,1.6204,1.6198,1.62,190200000.0
2008-02-29 18:30:00,1.62,1.6202,1.6198,1.6199,197600000.0
2008-02-29 18:31:00,1.6199,1.62025,1.6198,1.6201,169100000.0
2008-02-29 18:32:00,1.6201,1.6201,1.6181,1.61855,333700000.0
2008-02-29 18:33:00,1.61855,1.6192,1.6185,1.619,248400000.0
2008-02-29 18:34:00,1.619,1.6191,1.6185,1.6187,501700000.0
2008-02-29 18:35:00,1.6187,1.6188,1.6181,1.6183,352900000.0
2008-02-29 18:36:00,1.6183,1.6187,1.618,1.6186,424400000.0
2008-02-29 18:37:00,1.6186,1.6191,1.6184,1.619,387200000.0
2008-02-29 18:38:00,1.619,1.6192,1.6185,1.6191,309700000.0
2008-02-29 18:39:00,1.6191,1.6195,1.619,1.6193,230700000.0
2008-02-29 18:40:00,1.61925,1.6201,1.61925,1.6199,159800000.0
2008-02-29 18:41:00,1.6199,1.6202,1.6197,1.62005,251300000.0
2008-02-29 18:42:00,1.62005,1.6201,1.6198,1.62005,97200000.0
2008-02-29 18:43:00,1.62005,1.62005,1.6196,1.61995,90600000.0
2008-02-29 18:44:00,1.61995,1.62005,1.6197,1.62005,120300000.0
2008-02-29 18:45:00,1.62005,1.6202,1.6194,1.6194,163500000.0
2008-02-29 18:46:00,1.6194,1.6197,1.6191,1.6197,157300000.0
2008-02-29 18:47:00,1.6197,1.6204,1.6195,1.6203,100100000.0
2008-02-29 18:48:00,1.6203,1.6207,1.62,1.6207,158700000.0
2008-02-29 18:49:00,1.6207,1.6209,1.6201,1.6201,238000000.0
2008-02-29 18:50:00,1.6201,1.6208,1.6201,1.6207,111000000.0
2008-02-29 18:51:00,1.6207,1.6209,1.6205,1.6205,159000000.0
2008-02-29 18:52:00,1.6205,1.6207,1.6203,1.6203,44400000.0
2008-02-29 18:53:00,1.6203,1.6205,1.62,1.6202,52400000.0
2008-02-29 18:54:00,1.6202,1.6207,1.62,1.62035,369100000.0
2008-02-29 18:55:00,1.6203,1.6205,1.6202,1.6205,301400000.0
2008-02-29 18:56:00,1.6205,1.6209,1.6204,1.6209,318500000.0
2008-02-29 18:57:00,1.6209,1.62155,1.6208,1.62155,165000000.0
2008-02-29 18:58:00,1.62155,1.6217,1.6213,1.6215,173800000.0
2008-02-29 18:59:00,1.6215,1.6216,1.6207,1.6207,112800000.0
2008-02-29 19:00:00,1.6206,1.6207,1.6198,1.6198,250200000.0
2008-02-29 19:01:00,1.6196,1.621,1.6196,1.6209,298500000.0
2008-02-29 19:02:00,1.6209,1.6212,1.6208,1.6209,185500000.0
2008-02-29 19:03:00,1.6209,1.621,1.6208,1.621,146200000.0
2008-02-29 19:04:00,1.621,1.6213,1.621,1.6211,306900000.0
2008-02-29 19:05:00,1.6211,1.6212,1.6211,1.6212,22000000.0
2008-02-29 19:06:00,1.6211,1.6213,1.6211,1.62115,78100000.0
2008-02-29 19:07:00,1.62115,1.62115,1.62065,1.6208,60200000.0
2008-02-29 19:08:00,1.6208,1.6213,1.6208,1.6213,168200000.0
2008-02-29 19:09:00,1.6213,1.6214,1.6207,1.6207,282900000.0
2008-02-29 19:10:00,1.6207,1.62115,1.6207,1.6208,250200000.0
2008-02-29 19:11:00,1.6208,1.62095,1.6207,1.6208,272600000.0
2008-02-29 19:12:00,1.6208,1.6208,1.6205,1.62055,246700000.0
2008-02-29 19:13:00,1.62055,1.62065,1.6205,1.6205,9200000.0
2008-02-29 19:14:00,1.6205,1.6206,1.6203,1.62045,30100000.0
2008-02-29 19:15:00,1.62045,1.6205,1.6197,1.6205,203300000.0
2008-02-29 19:16:00,1.6205,1.6207,1.62005,1.62005,317000000.0
2008-02-29 19:17:00,1.62005,1.6212,1.62005,1.621,341100000.0
2008-02-29 19:18:00,1.621,1.6217,1.6207,1.62125,242900000.0
2008-02-29 19:19:00,1.62125,1.6218,1.6209,1.6217,246800000.0
2008-02-29 19:20:00,1.6217,1.6217,1.62105,1.6215,192400000.0
2008-02-29 19:21:00,1.6215,1.62175,1.6214,1.62175,206600000.0
2008-02-29 19:22:00,1.6217,1.62215,1.62165,1.622,317600000.0
2008-02-29 19:23:00,1.622,1.62245,1.62175,1.6218,268100000.0
2008-02-29 19:24:00,1.6218,1.6219,1.6215,1.6216,56000000.0
2008-02-29 19:25:00,1.6216,1.6216,1.62095,1.6211,427600000.0
2008-02-29 19:26:00,1.6211,1.6214,1.62095,1.62095,92300000.0
2008-02-29 19:27:00,1.62095,1.6211,1.6197,1.6198,310300000.0
2008-02-29 19:28:00,1.6198,1.62,1.6194,1.61945,308800000.0
2008-02-29 19:29:00,1.6195,1.62,1.61945,1.61965,345600000.0
2008-02-29 19:30:00,1.61965,1.6205,1.6196,1.6205,169700000.0
2008-02-29 19:31:00,1.6205,1.6208,1.62,1.6202,153100000.0
2008-02-29 19:32:00,1.6202,1.6205,1.6199,1.62005,87600000.0
2008-02-29 19:33:00,1.62005,1.6202,1.6193,1.6199,96400000.0
2008-02-29 19:34:00,1.6199,1.6199,1.61955,1.61955,145600000.0
2008-02-29 19:35:00,1.61955,1.6196,1.6194,1.6194,98600000.0
2008-02-29 19:36:00,1.61945,1.61975,1.61945,1.61975,171200000.0
2008-02-29 19:37:00,1.61975,1.62015,1.61975,1.6201,185600000.0
2008-02-29 19:38:00,1.6201,1.6207,1.62005,1.6206,147500000.0
2008-02-29 19:39:00,1.6206,1.6209,1.6206,1.6209,164600000.0
2008-02-29 19:40:00,1.6209,1.62105,1.62065,1.621,241700000.0
2008-02-29 19:41:00,1.621,1.62105,1.6208,1.62085,299000000.0
2008-02-29 19:42:00,1.62085,1.62155,1.62075,1.62105,117900000.0
2008-02-29 19:43:00,1.62105,1.62105,1.6207,1.62105,27100000.0
2008-02-29 19:44:00,1.62105,1.62105,1.62025,1.62075,335200000.0
2008-02-29 19:45:00,1.62075,1.6216,1.6207,1.62125,130300000.0
2008-02-29 19:46:00,1.62125,1.62125,1.6209,1.62095,195800000.0
2008-02-29 19:47:00,1.62095,1.621,1.62085,1.62095,60800000.0
2008-02-29 19:48:00,1.62095,1.6213,1.62095,1.6213,61200000.0
2008-02-29 19:49:00,1.6213,1.6214,1.62125,1.6213,50400000.0
2008-02-29 19:50:00,1.6213,1.6215,1.6212,1.6215,39500000.0
2008-02-29 19:51:00,1.6215,1.6218,1.6212,1.6212,93400000.0
2008-02-29 19:52:00,1.62125,1.62125,1.62095,1.6211,107300000.0
2008-02-29 19:53:00,1.6211,1.6212,1.621,1.62105,97600000.0
2008-02-29 19:54:00,1.62105,1.6211,1.62065,1.6207,287000000.0
2008-02-29 19:55:00,1.6207,1.62075,1.6204,1.6204,273800000.0
2008-02-29 19:56:00,1.6204,1.62055,1.6202,1.6203,340100000.0
2008-02-29 19:57:00,1.62035,1.62065,1.62025,1.6205,276800000.0
2008-02-29 19:58:00,1.6205,1.6206,1.6203,1.6206,44800000.0
2008-02-29 19:59:00,1.6206,1.62065,1.62045,1.62055,226000000.0
2008-02-29 20:00:00,1.62055,1.62065,1.62045,1.62065,355100000.0
2008-02-29 20:01:00,1.62065,1.6213,1.62065,1.6213,280300000.0
2008-02-29 20:02:00,1.6213,1.6216,1.62085,1.6214,112800000.0
2008-02-29 20:03:00,1.6214,1.6216,1.6211,1.6215,77200000.0
2008-02-29 20:04:00,1.6215,1.6216,1.6214,1.6215,51200000.0
2008-02-29 20:05:00,1.6215,1.6215,1.62105,1.6211,37400000.0
2008-02-29 20:06:00,1.6211,1.6211,1.62085,1.621,39100000.0
2008-02-29 20:07:00,1.621,1.6217,1.62085,1.6214,71000000.0
2008-02-29 20:08:00,1.6214,1.6219,1.6213,1.6219,132700000.0
2008-02-29 20:09:00,1.6219,1.6221,1.6214,1.62145,393600000.0
2008-02-29 20:10:00,1.6215,1.6217,1.6214,1.6216,210000000.0
2008-02-29 20:11:00,1.6216,1.6216,1.6214,1.62155,40400000.0
2008-02-29 20:12:00,1.62155,1.62155,1.62135,1.62135,40100000.0
2008-02-29 20:13:00,1.62135,1.62155,1.62135,1.62155,185100000.0
2008-02-29 20:14:00,1.62155,1.62175,1.62145,1.62155,84600000.0
2008-02-29 20:15:00,1.62155,1.62195,1.62155,1.6218,57700000.0
2008-02-29 20:16:00,1.6218,1.62255,1.6218,1.6223,72200000.0
2008-02-29 20:17:00,1.6223,1.6225,1.6221,1.6224,89200000.0
2008-02-29 20:18:00,1.6224,1.6224,1.62175,1.62185,141000000.0
2008-02-29 20:19:00,1.62185,1.62225,1.6218,1.62225,188200000.0
2008-02-29 20:20:00,1.62225,1.6223,1.622,1.6221,148500000.0
2008-02-29 20:21:00,1.6221,1.6222,1.62165,1.62165,222000000.0
2008-02-29 20:22:00,1.62165,1.6218,1.6216,1.62165,211500000.0
2008-02-29 20:23:00,1.62175,1.6221,1.62165,1.62185,432400000.0
2008-02-29 20:24:00,1.62185,1.62185,1.62155,1.62175,177500000.0
2008-02-29 20:25:00,1.62175,1.62195,1.62175,1.62185,255200000.0
2008-02-29 20:26:00,1.62185,1.62185,1.62165,1.62165,100800000.0
2008-02-29 20:27:00,1.62165,1.62195,1.62165,1.62195,229300000.0
2008-02-29 20:28:00,1.62195,1.6223,1.62185,1.6223,198000000.0
2008-02-29 20:29:00,1.6223,1.6225,1.6219,1.6223,158200000.0
2008-02-29 20:30:00,1.6223,1.6223,1.6221,1.6222,114900000.0
2008-02-29 20:31:00,1.6222,1.6225,1.62215,1.62235,85900000.0
2008-02-29 20:32:00,1.62235,1.6226,1.6223,1.62245,272200000.0
2008-02-29 20:33:00,1.62245,1.623,1.62245,1.6228,165600000.0
2008-02-29 20:34:00,1.6228,1.6229,1.6225,1.6225,69700000.0
2008-02-29 20:35:00,1.6225,1.6228,1.62235,1.62255,377800000.0
2008-02-29 20:36:00,1.62255,1.6231,1.62235,1.6231,208200000.0
2008-02-29 20:37:00,1.6231,1.62335,1.6227,1.62275,399800000.0
2008-02-29 20:38:00,1.62275,1.6231,1.6223,1.6223,180600000.0
2008-02-29 20:39:00,1.6223,1.6225,1.62175,1.62185,263000000.0
2008-02-29 20:40:00,1.6218,1.6222,1.62075,1.62095,329800000.0
2008-02-29 20:41:00,1.62095,1.62115,1.6207,1.62115,209300000.0
2008-02-29 20:42:00,1.62115,1.6213,1.62085,1.6211,165100000.0
2008-02-29 20:43:00,1.6211,1.6211,1.62095,1.62105,148000000.0
2008-02-29 20:44:00,1.62105,1.62105,1.6206,1.62065,74400000.0
2008-02-29 20:45:00,1.62065,1.6213,1.6206,1.62085,187200000.0
2008-02-29 20:46:00,1.62085,1.6217,1.62075,1.6214,258800000.0
2008-02-29 20:47:00,1.6214,1.62215,1.6214,1.6219,288400000.0
2008-02-29 20:48:00,1.6219,1.6222,1.6217,1.6217,143600000.0
2008-02-29 20:49:00,1.6217,1.6222,1.6217,1.6219,43700000.0
2008-02-29 20:50:00,1.6219,1.6221,1.6219,1.6219,34400000.0
2008-02-29 20:51:00,1.6219,1.6221,1.6217,1.6221,20400000.0
2008-02-29 20:52:00,1.6221,1.6221,1.6217,1.6219,28400000.0
2008-02-29 20:53:00,1.6219,1.6221,1.6219,1.6219,31600000.0
2008-02-29 20:54:00,1.6219,1.62235,1.6219,1.6222,61400000.0
2008-02-29 20:55:00,1.6222,1.6227,1.6222,1.6226,111900000.0
2008-02-29 20:56:00,1.6226,1.6228,1.6225,1.62255,53800000.0
2008-02-29 20:57:00,1.62255,1.6227,1.6225,1.6226,73800000.0
2008-02-29 20:58:00,1.6226,1.6227,1.6223,1.6226,110100000.0
2008-02-29 20:59:00,1.6226,1.6227,1.62235,1.6226,60000000.0
2008-02-29 21:00:00,1.6226,1.6233,1.6224,1.6233,191400000.0
2008-02-29 21:01:00,1.6233,1.6245,1.6232,1.6245,193800000.0
2008-02-29 21:02:00,1.6245,1.6251,1.6243,1.62495,161900000.0
2008-02-29 21:03:00,1.62495,1.6256,1.62495,1.6256,214200000.0
2008-02-29 21:04:00,1.6256,1.6262,1.6256,1.6258,260400000.0
2008-02-29 21:05:00,1.6258,1.6269,1.62575,1.6265,434499999.0
2008-02-29 21:06:00,1.6265,1.6265,1.6257,1.6259,188900000.0
2008-02-29 21:07:00,1.6258,1.6259,1.6256,1.6257,87000000.0
2008-02-29 21:08:00,1.6257,1.6257,1.6253,1.6255,195400000.0
2008-02-29 21:09:00,1.6255,1.6258,1.6252,1.6254,103800000.0
2008-02-29 21:10:00,1.6254,1.626,1.625,1.62575,177200000.0
2008-02-29 21:11:00,1.62575,1.6262,1.62565,1.62585,275600000.0
2008-02-29 21:12:00,1.62585,1.62585,1.62495,1.625,266600000.0
2008-02-29 21:13:00,1.625,1.62505,1.62495,1.62505,170400000.0
2008-02-29 21:14:00,1.62505,1.6261,1.62495,1.62605,294500002.0
2008-02-29 21:15:00,1.62605,1.627,1.626,1.6269,185500000.0
2008-02-29 21:16:00,1.62675,1.627,1.62665,1.6268,345700001.0
2008-02-29 21:17:00,1.6268,1.6282,1.62675,1.6276,628600000.0
2008-02-29 21:18:00,1.6276,1.62795,1.6268,1.6268,290000000.0
2008-02-29 21:19:00,1.6268,1.6271,1.6265,1.6267,404200000.0
2008-02-29 21:20:00,1.6267,1.62705,1.6267,1.6269,313899998.0
2008-02-29 21:21:00,1.6269,1.62715,1.62665,1.62665,243000000.0
2008-02-29 21:22:00,1.62665,1.62665,1.62585,1.6259,194400000.0
2008-02-29 21:23:00,1.62585,1.62585,1.62525,1.62545,175900000.0
2008-02-29 21:24:00,1.62545,1.6264,1.62535,1.62575,406400000.0
2008-02-29 21:25:00,1.62575,1.6258,1.62535,1.62575,422799998.0
2008-02-29 21:26:00,1.6257,1.6261,1.6256,1.6259,100800000.0
2008-02-29 21:27:00,1.6259,1.6261,1.6258,1.6259,245700000.0
2008-02-29 21:28:00,1.6259,1.62605,1.6256,1.626,311200000.0
2008-02-29 21:29:00,1.626,1.62655,1.62595,1.62635,229800000.0
2008-02-29 21:30:00,1.6263,1.62695,1.6263,1.62695,146900000.0
2008-02-29 21:31:00,1.62695,1.6275,1.62695,1.62745,173600000.0
2008-02-29 21:32:00,1.62745,1.6281,1.62745,1.62785,512700000.0
2008-02-29 21:33:00,1.62785,1.628,1.6276,1.628,290800000.0
2008-02-29 21:34:00,1.62805,1.6285,1.62795,1.628,308800000.0
2008-02-29 21:35:00,1.628,1.6282,1.6279,1.62815,353100000.0
2008-02-29 21:36:00,1.62815,1.6284,1.62815,1.6283,273500000.0
2008-02-29 21:37:00,1.6283,1.6285,1.6282,1.6282,112200000.0
2008-02-29 21:38:00,1.6282,1.6287,1.6281,1.6287,142700000.0
2008-02-29 21:39:00,1.6287,1.6287,1.62835,1.6284,138400000.0
2008-02-29 21:40:00,1.62855,1.6302,1.6284,1.62965,255200000.0
2008-02-29 21:41:00,1.62965,1.63,1.62905,1.6292,287600000.0
2008-02-29 21:42:00,1.6291,1.62965,1.6291,1.6294,72800000.0
2008-02-29 21:43:00,1.6294,1.62945,1.6288,1.6289,346900000.0
2008-02-29 21:44:00,1.6289,1.6294,1.62845,1.6291,380600000.0
2008-02-29 21:45:00,1.6291,1.6292,1.6287,1.6287,303300000.0
2008-02-29 21:46:00,1.6287,1.6288,1.6285,1.6286,59300000.0
2008-02-29 21:47:00,1.6287,1.6287,1.6282,1.6285,183200000.0
2008-02-29 21:48:00,1.6285,1.6291,1.6285,1.6288,95400000.0
2008-02-29 21:49:00,1.6288,1.6291,1.6288,1.62895,84900000.0
2008-02-29 21:50:00,1.62895,1.6291,1.6286,1.62865,84100000.0
2008-02-29 21:51:00,1.62865,1.62865,1.628,1.628,142200000.0
2008-02-29 21:52:00,1.628,1.62805,1.62755,1.62775,298400000.0
2008-02-29 21:53:00,1.62775,1.6283,1.62775,1.6281,136200000.0
2008-02-29 21:54:00,1.6281,1.6284,1.6281,1.6284,157100000.0
2008-02-29 21:55:00,1.6284,1.6286,1.6283,1.6284,39300000.0
2008-02-29 21:56:00,1.6284,1.629,1.6283,1.6286,213700000.0
2008-02-29 21:57:00,1.6286,1.6293,1.6286,1.62915,70600000.0
2008-02-29 21:58:00,1.62915,1.62945,1.6291,1.6293,58800000.0
2008-02-29 21:59:00,1.6293,1.62945,1.6291,1.6294,255600000.0
2008-02-29 22:00:00,1.6296,1.6298,1.62895,1.6291,211900000.0
2008-02-29 22:01:00,1.6291,1.6298,1.6291,1.6295,116000000.0
2008-02-29 22:02:00,1.6295,1.6298,1.62885,1.62905,124000000.0
2008-02-29 22:03:00,1.62905,1.6291,1.6288,1.62895,164400000.0
2008-02-29 22:04:00,1.62895,1.62895,1.62885,1.62885,145200000.0
2008-02-29 22:05:00,1.62885,1.62885,1.62855,1.6288,53600000.0
2008-02-29 22:06:00,1.6288,1.62895,1.6288,1.6288,35600000.0
2008-02-29 22:07:00,1.6288,1.6291,1.6287,1.62895,197200000.0
2008-02-29 22:08:00,1.629,1.6292,1.629,1.6291,25400000.0
2008-02-29 22:09:00,1.6291,1.6292,1.6291,1.6291,17800000.0
2008-02-29 22:10:00,1.6291,1.62915,1.6289,1.62915,90000000.0
2008-02-29 22:11:00,1.62915,1.62915,1.6288,1.629,136100000.0
2008-02-29 22:12:00,1.629,1.6296,1.6289,1.6296,103600000.0
2008-02-29 22:13:00,1.6296,1.6296,1.6291,1.6291,81900000.0
2008-02-29 22:14:00,1.6291,1.6292,1.62865,1.62895,165700000.0
2008-02-29 22:15:00,1.62895,1.629,1.6287,1.6288,41500000.0
2008-02-29 22:16:00,1.6288,1.62895,1.6287,1.6287,28900000.0
2008-02-29 22:17:00,1.6287,1.62905,1.62855,1.62905,35000000.0
2008-02-29 22:18:00,1.62905,1.62915,1.62895,1.62895,85000000.0
2008-02-29 22:19:00,1.62895,1.6291,1.62895,1.629,72800000.0
2008-02-29 22:20:00,1.629,1.6294,1.62895,1.62915,110300000.0
2008-02-29 22:21:00,1.62915,1.62915,1.62845,1.62845,154100000.0
2008-02-29 22:22:00,1.62845,1.62905,1.62825,1.62845,81700000.0
2008-02-29 22:23:00,1.62835,1.62835,1.62765,1.62775,180800000.0
2008-02-29 22:24:00,1.62775,1.62785,1.62705,1.6272,144500000.0
2008-02-29 22:25:00,1.6272,1.6273,1.62705,1.62715,165200000.0
2008-02-29 22:26:00,1.62715,1.6274,1.62705,1.6271,191200000.0
2008-02-29 22:27:00,1.6271,1.6271,1.6267,1.62705,110300000.0
2008-02-29 22:28:00,1.62705,1.6271,1.62675,1.62695,155200000.0
2008-02-29 22:29:00,1.62695,1.62705,1.62655,1.6269,123600000.0
2008-02-29 22:30:00,1.62695,1.62705,1.62675,1.62705,138900000.0
2008-02-29 22:31:00,1.6274,1.62755,1.6271,1.6275,58400000.0
2008-02-29 22:32:00,1.6275,1.6275,1.62705,1.6272,165000000.0
2008-02-29 22:33:00,1.6272,1.6274,1.6272,1.6274,32400000.0
2008-02-29 22:34:00,1.6274,1.6277,1.6274,1.6277,20000000.0
2008-02-29 22:35:00,1.6277,1.6278,1.6272,1.6278,29600000.0
2008-02-29 22:36:00,1.6278,1.6278,1.6274,1.6274,34000000.0
2008-02-29 22:37:00,1.6274,1.6276,1.6273,1.6275,30000000.0
2008-02-29 22:38:00,1.6275,1.6285,1.6273,1.6285,129400000.0
2008-02-29 22:39:00,1.62815,1.6287,1.62795,1.6286,50500000.0
2008-02-29 22:40:00,1.6286,1.62865,1.62805,1.6286,172500000.0
2008-02-29 22:41:00,1.6286,1.6289,1.6286,1.6289,71200000.0
2008-02-29 22:42:00,1.6289,1.62895,1.62885,1.62885,208400000.0
2008-02-29 22:43:00,1.62885,1.6295,1.62885,1.6295,103200000.0
2008-02-29 22:44:00,1.6295,1.6298,1.6293,1.62965,104000000.0
2008-02-29 22:45:00,1.62965,1.6303,1.62965,1.6302,132300000.0
2008-02-29 22:46:00,1.6302,1.6303,1.63,1.63,45600000.0
2008-02-29 22:47:00,1.63,1.63005,1.6297,1.6299,51100000.0
2008-02-29 22:48:00,1.6299,1.63,1.6295,1.6295,65400000.0
2008-02-29 22:49:00,1.6295,1.6298,1.6295,1.6298,56800000.0
2008-02-29 22:50:00,1.6298,1.6303,1.6293,1.62945,347200000.0
2008-02-29 22:51:00,1.62945,1.6299,1.6291,1.6296,316400000.0
2008-02-29 22:52:00,1.6296,1.6304,1.6295,1.6301,141500000.0
2008-02-29 22:53:00,1.6301,1.63095,1.6301,1.6307,145800000.0
2008-02-29 22:54:00,1.6307,1.6307,1.62995,1.62995,117800000.0
2008-02-29 22:55:00,1.62995,1.63005,1.6294,1.62955,302800000.0
2008-02-29 22:56:00,1.62945,1.6298,1.6293,1.62965,187200000.0
2008-02-29 22:57:00,1.62965,1.6298,1.6293,1.62945,303200000.0
2008-02-29 22:58:00,1.62945,1.62965,1.6293,1.62955,250400000.0
2008-02-29 22:59:00,1.62955,1.62955,1.62915,1.62925,218900000.0
2008-02-29 23:00:00,1.62925,1.62935,1.62885,1.6291,210400000.0
2008-03-03 00:00:00,1.6344,1.6347,1.6344,1.6347,28300000.0
2008-03-03 00:01:00,1.6345,1.6348,1.6344,1.6345,28300000.0
2008-03-03 00:02:00,1.6344,1.6347,1.6344,1.6347,28300000.0
2008-03-03 00:03:00,1.6344,1.6344,1.6334,1.6334,28300000.0
2008-03-03 00:04:00,1.6335,1.6342,1.6327,1.633,28300000.0
2008-03-03 00:05:00,1.6331,1.6343,1.6313,1.6335,28300000.0
2008-03-03 00:06:00,1.6333,1.6337,1.6329,1.6336,28300000.0
2008-03-03 00:07:00,1.6337,1.6338,1.6332,1.6338,28300000.0
2008-03-03 00:08:00,1.6337,1.6347,1.6337,1.6344,28300000.0
2008-03-03 00:09:00,1.6345,1.6347,1.6339,1.6339,28300000.0
2008-03-03 00:10:00,1.6341,1.6343,1.6333,1.6335,28300000.0
2008-03-03 00:11:00,1.6337,1.6337,1.6325,1.6325,28300000.0
2008-03-03 00:12:00,1.6302,1.6315,1.6301,1.6315,28300000.0
2008-03-03 00:13:00,1.6315,1.6315,1.6297,1.6307,44700000.0
2008-03-03 00:14:00,1.6307,1.6307,1.6306,1.6307,19500000.0
2008-03-03 00:15:00,1.6307,1.6316,1.6306,1.6316,24500000.0
2008-03-03 00:16:00,1.6318,1.6327,1.6317,1.6324,47000000.0
2008-03-03 00:17:00,1.6327,1.6327,1.6318,1.6322,44300000.0
2008-03-03 00:18:00,1.6322,1.6327,1.6322,1.6327,38300000.0
2008-03-03 00:19:00,1.6326,1.6329,1.6323,1.6325,28800000.0
2008-03-03 00:20:00,1.6325,1.6332,1.6322,1.6332,30500000.0
2008-03-03 00:21:00,1.6334,1.6334,1.6322,1.6331,35000000.0
2008-03-03 00:22:00,1.6331,1.6333,1.6331,1.6332,19000000.0
2008-03-03 00:23:00,1.6332,1.6332,1.6329,1.6332,28500000.0
2008-03-03 00:24:00,1.6332,1.6332,1.6331,1.6332,16500000.0
2008-03-03 00:25:00,1.6332,1.6334,1.6331,1.6334,16500000.0
2008-03-03 00:26:00,1.6334,1.6354,1.6331,1.6354,31500000.0
2008-03-03 00:27:00,1.6354,1.6384,1.6344,1.637,59500000.0
2008-03-03 00:28:00,1.637,1.6373,1.6364,1.6366,53000000.0
2008-03-03 00:29:00,1.6366,1.637,1.6365,1.6368,31500000.0
2008-03-03 00:30:00,1.6368,1.6369,1.6358,1.6358,33000000.0
2008-03-03 00:31:00,1.6358,1.6367,1.6358,1.636,27500000.0
2008-03-03 00:32:00,1.636,1.6364,1.636,1.6364,32000000.0
2008-03-03 00:33:00,1.6364,1.6379,1.6362,1.6379,53700000.0
2008-03-03 00:34:00,1.6379,1.6379,1.6368,1.6376,48300000.0
2008-03-03 00:35:00,1.6376,1.6378,1.6374,1.6375,40800000.0
2008-03-03 00:36:00,1.6375,1.6381,1.6372,1.6381,84200000.0
2008-03-03 00:37:00,1.6381,1.6382,1.6378,1.6381,95500000.0
2008-03-03 00:38:00,1.6381,1.6382,1.6372,1.6373,58700000.0
2008-03-03 00:39:00,1.6373,1.6373,1.6368,1.6369,73300000.0
2008-03-03 00:40:00,1.6369,1.6372,1.6368,1.6368,55800000.0
2008-03-03 00:41:00,1.6368,1.6372,1.6368,1.6371,65200000.0
2008-03-03 00:42:00,1.6371,1.6375,1.637,1.6373,49800000.0
2008-03-03 00:43:00,1.6373,1.6374,1.6371,1.6373,44300000.0
2008-03-03 00:44:00,1.6373,1.6373,1.636,1.636,53600000.0
2008-03-03 00:45:00,1.636,1.6361,1.6355,1.6356,34500000.0
2008-03-03 00:46:00,1.6356,1.6356,1.6353,1.6353,22500000.0
2008-03-03 00:47:00,1.6353,1.6356,1.6353,1.6355,27500000.0
2008-03-03 00:48:00,1.6355,1.6359,1.6355,1.6357,31500000.0
2008-03-03 00:49:00,1.6357,1.6362,1.6357,1.636,29800000.0
2008-03-03 00:50:00,1.636,1.6362,1.6355,1.6355,40000000.0
2008-03-03 00:51:00,1.6354,1.6355,1.6348,1.635,43500000.0
2008-03-03 00:52:00,1.635,1.6355,1.6349,1.635,38000000.0
2008-03-03 00:53:00,1.635,1.635,1.6346,1.6347,31500000.0
2008-03-03 00:54:00,1.6347,1.6347,1.6337,1.6342,38800000.0
2008-03-03 00:55:00,1.6344,1.6344,1.6339,1.6339,27000000.0
2008-03-03 00:56:00,1.6339,1.6344,1.6335,1.6344,51200000.0
2008-03-03 00:57:00,1.6344,1.6347,1.6343,1.6346,51300000.0
2008-03-03 00:58:00,1.6346,1.6348,1.6344,1.6345,81900000.0
2008-03-03 00:59:00,1.6345,1.6349,1.6345,1.6348,55700000.0
2008-03-03 01:00:00,1.6348,1.6351,1.6347,1.6351,29800000.0
2008-03-03 01:01:00,1.6351,1.6351,1.6347,1.6347,29000000.0
2008-03-03 01:02:00,1.6347,1.635,1.6347,1.635,20500000.0
2008-03-03 01:03:00,1.635,1.635,1.6338,1.6338,36500000.0
2008-03-03 01:04:00,1.6338,1.6344,1.6325,1.633,79200000.0
2008-03-03 01:05:00,1.633,1.6341,1.632,1.6334,70300000.0
2008-03-03 01:06:00,1.6334,1.6338,1.6332,1.6337,52000000.0
2008-03-03 01:07:00,1.6337,1.6341,1.6336,1.6341,41500000.0
2008-03-03 01:08:00,1.6341,1.6351,1.6337,1.6347,46800000.0
2008-03-03 01:09:00,1.6347,1.635,1.6337,1.6338,40900000.0
2008-03-03 01:10:00,1.6338,1.6341,1.6337,1.6338,30500000.0
2008-03-03 01:11:00,1.6338,1.634,1.6329,1.633,37000000.0
2008-03-03 01:12:00,1.633,1.6334,1.6329,1.6331,41500000.0
2008-03-03 01:13:00,1.6331,1.6337,1.633,1.6334,33000000.0
2008-03-03 01:14:00,1.6334,1.6334,1.6332,1.6332,29000000.0
2008-03-03 01:15:00,1.6333,1.6333,1.6323,1.6324,42400000.0
2008-03-03 01:16:00,1.6324,1.6337,1.6323,1.6334,45000000.0
2008-03-03 01:17:00,1.6334,1.6342,1.6334,1.6342,53400000.0
2008-03-03 01:18:00,1.6342,1.6342,1.6332,1.6336,39100000.0
2008-03-03 01:19:00,1.6337,1.6346,1.6337,1.6343,36000000.0
2008-03-03 01:20:00,1.6343,1.6347,1.6343,1.6346,37000000.0
2008-03-03 01:21:00,1.6346,1.6353,1.6342,1.6342,46600000.0
2008-03-03 01:22:00,1.6342,1.6351,1.6342,1.6351,34500000.0
2008-03-03 01:23:00,1.6351,1.6356,1.6351,1.6352,40500000.0
2008-03-03 01:24:00,1.6353,1.6355,1.6349,1.635,40500000.0
2008-03-03 01:25:00,1.635,1.635,1.6342,1.6343,42000000.0
2008-03-03 01:26:00,1.6343,1.6345,1.6339,1.6341,50000000.0
2008-03-03 01:27:00,1.6341,1.6343,1.6335,1.6335,64500000.0
2008-03-03 01:28:00,1.6335,1.6335,1.632,1.6322,81900000.0
2008-03-03 01:29:00,1.632,1.6326,1.632,1.6324,91700000.0
2008-03-03 01:30:00,1.6323,1.6327,1.6322,1.6324,54800000.0
2008-03-03 01:31:00,1.6324,1.6326,1.631,1.6316,95400000.0
2008-03-03 01:32:00,1.6316,1.632,1.6311,1.6313,62500000.0
2008-03-03 01:33:00,1.6313,1.6318,1.631,1.6312,45500000.0
2008-03-03 01:34:00,1.6309,1.631,1.6292,1.6294,49300000.0
2008-03-03 01:35:00,1.6294,1.6296,1.6292,1.6293,45500000.0
2008-03-03 01:36:00,1.6293,1.6303,1.6292,1.6302,85600000.0
2008-03-03 01:37:00,1.6302,1.6304,1.6301,1.6302,85500000.0
2008-03-03 01:38:00,1.6302,1.6305,1.6301,1.6305,83000000.0
2008-03-03 01:39:00,1.6304,1.6317,1.6303,1.6316,79300000.0
2008-03-03 01:40:00,1.6316,1.6317,1.631,1.6312,76400000.0
2008-03-03 01:41:00,1.6312,1.6315,1.631,1.6311,63700000.0
2008-03-03 01:42:00,1.6312,1.6323,1.6311,1.632,43800000.0
2008-03-03 01:43:00,1.632,1.6327,1.6318,1.6327,54000000.0
2008-03-03 01:44:00,1.6327,1.6334,1.6324,1.6333,52000000.0
2008-03-03 01:45:00,1.6333,1.6333,1.6328,1.633,40500000.0
2008-03-03 01:46:00,1.633,1.633,1.6328,1.6328,23000000.0
2008-03-03 01:47:00,1.6328,1.6328,1.6319,1.6322,46300000.0
2008-03-03 01:48:00,1.6322,1.6322,1.6318,1.6319,33000000.0
2008-03-03 01:49:00,1.6319,1.6322,1.6316,1.6319,42500000.0
2008-03-03 01:50:00,1.6317,1.6319,1.6317,1.6317,31000000.0
2008-03-03 01:51:00,1.6317,1.6317,1.6314,1.6315,23000000.0
2008-03-03 01:52:00,1.6315,1.6316,1.6314,1.6314,28000000.0
2008-03-03 01:53:00,1.6314,1.6314,1.6311,1.6312,28500000.0
2008-03-03 01:54:00,1.6312,1.6312,1.6288,1.63,50100000.0
2008-03-03 01:55:00,1.63,1.6304,1.6296,1.6302,53300000.0
2008-03-03 01:56:00,1.6302,1.632,1.6302,1.6314,53600000.0
2008-03-03 01:57:00,1.6312,1.6314,1.6311,1.6314,30700000.0
2008-03-03 01:58:00,1.6314,1.6314,1.6312,1.6313,28000000.0
2008-03-03 01:59:00,1.6313,1.6314,1.6311,1.63115,30500000.0
2008-03-03 02:00:00,1.63115,1.6314,1.6309,1.6312,45900000.0
2008-03-03 02:01:00,1.6312,1.6316,1.631,1.6315,56600000.0
2008-03-03 02:02:00,1.6315,1.6315,1.631,1.6311,82000000.0
2008-03-03 02:03:00,1.6311,1.6311,1.6309,1.6311,48100000.0
2008-03-03 02:04:00,1.6311,1.6313,1.6311,1.6311,39600000.0
2008-03-03 02:05:00,1.6311,1.6312,1.631,1.6312,54600000.0
2008-03-03 02:06:00,1.6312,1.6312,1.6305,1.6306,84200000.0
2008-03-03 02:07:00,1.6306,1.6308,1.6304,1.6305,94800000.0
2008-03-03 02:08:00,1.6305,1.6307,1.6305,1.6305,81700000.0
2008-03-03 02:09:00,1.6305,1.6306,1.6301,1.6302,111200000.0
2008-03-03 02:10:00,1.6302,1.6304,1.6297,1.6301,83700000.0
2008-03-03 02:11:00,1.6301,1.6303,1.6297,1.6299,87000000.0
2008-03-03 02:12:00,1.6299,1.6301,1.6299,1.63,52100000.0
2008-03-03 02:13:00,1.63,1.63,1.63,1.63,36300000.0
2008-03-03 02:14:00,1.63,1.63,1.6296,1.6298,87400000.0
2008-03-03 02:15:00,1.6299,1.6301,1.6296,1.6297,109300000.0
2008-03-03 02:16:00,1.6297,1.6299,1.6296,1.6298,85800000.0
2008-03-03 02:17:00,1.6298,1.6302,1.6298,1.6301,47700000.0
2008-03-03 02:18:00,1.6301,1.6302,1.6297,1.6301,97800000.0
2008-03-03 02:19:00,1.6301,1.6301,1.6297,1.6297,93400000.0
2008-03-03 02:20:00,1.6298,1.6302,1.6296,1.6299,93200000.0
2008-03-03 02:21:00,1.6299,1.6307,1.6299,1.6307,73400000.0
2008-03-03 02:22:00,1.6307,1.6309,1.6305,1.6306,64200000.0
2008-03-03 02:23:00,1.6306,1.6307,1.6301,1.6303,69800000.0
2008-03-03 02:24:00,1.6303,1.6305,1.6302,1.6302,57800000.0
2008-03-03 02:25:00,1.6302,1.6303,1.6296,1.63,61400000.0
2008-03-03 02:26:00,1.63,1.6303,1.6299,1.6302,91900000.0
2008-03-03 02:27:00,1.6302,1.6307,1.6301,1.6306,87200000.0
2008-03-03 02:28:00,1.6306,1.6311,1.6306,1.6309,105000000.0
2008-03-03 02:29:00,1.6309,1.6312,1.6302,1.6302,80200000.0
2008-03-03 02:30:00,1.6302,1.6306,1.6301,1.6304,71200000.0
2008-03-03 02:31:00,1.6303,1.6306,1.6301,1.6306,90800000.0
2008-03-03 02:32:00,1.6305,1.6309,1.6301,1.6306,76100000.0
2008-03-03 02:33:00,1.6306,1.6311,1.6306,1.63105,69200000.0
2008-03-03 02:34:00,1.63105,1.6314,1.631,1.6312,122800000.0
2008-03-03 02:35:00,1.6312,1.63125,1.6301,1.6301,104500000.0
2008-03-03 02:36:00,1.6301,1.6306,1.6301,1.6306,58800000.0
2008-03-03 02:37:00,1.6306,1.6308,1.6306,1.6307,72800000.0
2008-03-03 02:38:00,1.6307,1.6307,1.6304,1.6306,74600000.0
2008-03-03 02:39:00,1.6306,1.6307,1.6305,1.6307,58700000.0
2008-03-03 02:40:00,1.6307,1.6307,1.63,1.6301,95400000.0
2008-03-03 02:41:00,1.6301,1.6306,1.63,1.6303,90800000.0
2008-03-03 02:42:00,1.6303,1.6308,1.63,1.6306,82400000.0
2008-03-03 02:43:00,1.6306,1.6306,1.6301,1.6301,104900000.0
2008-03-03 02:44:00,1.6301,1.63095,1.6301,1.63095,62500000.0
2008-03-03 02:45:00,1.63095,1.6313,1.6304,1.6313,80700000.0
2008-03-03 02:46:00,1.6313,1.63135,1.63115,1.63125,56700000.0
2008-03-03 02:47:00,1.6312,1.6316,1.6312,1.6313,39100000.0
2008-03-03 02:48:00,1.6313,1.6313,1.6309,1.631,40700000.0
2008-03-03 02:49:00,1.631,1.63115,1.63075,1.63095,86100000.0
2008-03-03 02:50:00,1.63095,1.63125,1.63075,1.63105,113200000.0
2008-03-03 02:51:00,1.63105,1.6316,1.631,1.6313,131900000.0
2008-03-03 02:52:00,1.6313,1.6313,1.62995,1.6304,131800000.0
2008-03-03 02:53:00,1.6304,1.6305,1.6299,1.6302,120500000.0
2008-03-03 02:54:00,1.6302,1.6309,1.6302,1.6307,110800000.0
2008-03-03 02:55:00,1.6307,1.6308,1.6305,1.6308,67800000.0
2008-03-03 02:56:00,1.6308,1.6309,1.6304,1.6306,70000000.0
2008-03-03 02:57:00,1.6306,1.6307,1.6304,1.63065,67500000.0
2008-03-03 02:58:00,1.6306,1.6311,1.6305,1.6309,120200000.0
2008-03-03 02:59:00,1.631,1.6313,1.6309,1.6311,154000000.0
2008-03-03 03:00:00,1.6311,1.63155,1.63105,1.6314,106000000.0
2008-03-03 03:01:00,1.6314,1.63165,1.6312,1.6316,107800000.0
2008-03-03 03:02:00,1.63165,1.6322,1.63165,1.6322,95500000.0
2008-03-03 03:03:00,1.6322,1.6324,1.6321,1.6322,86400000.0
2008-03-03 03:04:00,1.6322,1.6325,1.6318,1.6322,85600000.0
2008-03-03 03:05:00,1.6322,1.6322,1.6318,1.6319,72800000.0
2008-03-03 03:06:00,1.6319,1.6323,1.6317,1.6322,94700000.0
2008-03-03 03:07:00,1.6322,1.6323,1.6321,1.6321,53000000.0
2008-03-03 03:08:00,1.6321,1.6321,1.6317,1.6319,74600000.0
2008-03-03 03:09:00,1.6319,1.6322,1.6315,1.6316,74400000.0
2008-03-03 03:10:00,1.6316,1.6317,1.6314,1.6315,69800000.0
2008-03-03 03:11:00,1.6315,1.6315,1.6308,1.6311,83200000.0
2008-03-03 03:12:00,1.6311,1.6315,1.6309,1.6313,110400000.0
2008-03-03 03:13:00,1.63125,1.63135,1.6311,1.63135,109600000.0
2008-03-03 03:14:00,1.6314,1.6318,1.63135,1.6316,126400000.0
2008-03-03 03:15:00,1.6316,1.63165,1.631,1.631,84800000.0
2008-03-03 03:16:00,1.631,1.631,1.6305,1.6305,119200000.0
2008-03-03 03:17:00,1.6305,1.6314,1.6305,1.63135,126400000.0
2008-03-03 03:18:00,1.6312,1.63145,1.631,1.6312,111200000.0
2008-03-03 03:19:00,1.6312,1.6312,1.63085,1.63095,69100000.0
2008-03-03 03:20:00,1.63095,1.63105,1.6308,1.6308,40100000.0
2008-03-03 03:21:00,1.6308,1.6308,1.6307,1.6307,55700000.0
2008-03-03 03:22:00,1.6307,1.63085,1.6307,1.6307,79500000.0
2008-03-03 03:23:00,1.6307,1.631,1.6307,1.6307,75200000.0
2008-03-03 03:24:00,1.6307,1.6314,1.6307,1.6314,66400000.0
2008-03-03 03:25:00,1.6314,1.6327,1.6314,1.6322,97600000.0
2008-03-03 03:26:00,1.6322,1.6325,1.632,1.6321,82400000.0
2008-03-03 03:27:00,1.632,1.6325,1.632,1.6325,64000000.0
2008-03-03 03:28:00,1.6325,1.6325,1.6319,1.6323,74400000.0
2008-03-03 03:29:00,1.6323,1.6326,1.6323,1.6324,42400000.0
2008-03-03 03:30:00,1.6324,1.6324,1.6311,1.6311,122400000.0
2008-03-03 03:31:00,1.6311,1.632,1.6311,1.6317,82800000.0
2008-03-03 03:32:00,1.6318,1.632,1.6314,1.6317,65600000.0
2008-03-03 03:33:00,1.6317,1.632,1.6317,1.6318,38400000.0
2008-03-03 03:34:00,1.6318,1.6321,1.6317,1.632,60800000.0
2008-03-03 03:35:00,1.632,1.6321,1.6319,1.632,44800000.0
2008-03-03 03:36:00,1.6319,1.6321,1.6318,1.6321,36000000.0
2008-03-03 03:37:00,1.6321,1.6322,1.6319,1.6321,35200000.0
2008-03-03 03:38:00,1.6321,1.6321,1.6318,1.6319,33600000.0
2008-03-03 03:39:00,1.6319,1.6319,1.6315,1.6318,52800000.0
2008-03-03 03:40:00,1.6318,1.6318,1.6317,1.6318,34400000.0
2008-03-03 03:41:00,1.6317,1.6318,1.6312,1.6312,56800000.0
2008-03-03 03:42:00,1.6312,1.6316,1.6312,1.6316,56800000.0
2008-03-03 03:43:00,1.6316,1.6317,1.6314,1.6316,53600000.0
2008-03-03 03:44:00,1.6316,1.6318,1.6316,1.6316,41600000.0
2008-03-03 03:45:00,1.6316,1.6318,1.6314,1.6315,58400000.0
2008-03-03 03:46:00,1.6315,1.6315,1.6313,1.6313,32800000.0
2008-03-03 03:47:00,1.6313,1.6313,1.6312,1.6312,36000000.0
2008-03-03 03:48:00,1.6312,1.6315,1.6312,1.6315,48000000.0
2008-03-03 03:49:00,1.6315,1.6317,1.6313,1.6316,47200000.0
2008-03-03 03:50:00,1.6316,1.6318,1.6316,1.6316,38400000.0
2008-03-03 03:51:00,1.6316,1.6319,1.6314,1.6316,56000000.0
2008-03-03 03:52:00,1.6316,1.6322,1.6315,1.6321,56800000.0
2008-03-03 03:53:00,1.6323,1.6324,1.632,1.6322,68800000.0
2008-03-03 03:54:00,1.6322,1.6325,1.6321,1.6323,61600000.0
2008-03-03 03:55:00,1.6323,1.6327,1.6323,1.6327,58400000.0
2008-03-03 03:56:00,1.6327,1.6327,1.6324,1.6326,54400000.0
2008-03-03 03:57:00,1.6326,1.6326,1.6324,1.6325,36000000.0
2008-03-03 03:58:00,1.6325,1.6325,1.6316,1.6319,65600000.0
2008-03-03 03:59:00,1.6319,1.6319,1.6316,1.6316,68000000.0
2008-03-03 04:00:00,1.6316,1.6317,1.6313,1.6314,54400000.0
2008-03-03 04:01:00,1.6314,1.6325,1.6311,1.6325,70400000.0
2008-03-03 04:02:00,1.6325,1.6325,1.632,1.6322,69600000.0
2008-03-03 04:03:00,1.6322,1.6323,1.6319,1.6321,69600000.0
2008-03-03 04:04:00,1.6321,1.6321,1.6319,1.6321,53600000.0
2008-03-03 04:05:00,1.6321,1.6322,1.6319,1.6322,36000000.0
2008-03-03 04:06:00,1.6322,1.6322,1.632,1.632,37600000.0
2008-03-03 04:07:00,1.632,1.632,1.6317,1.6318,52800000.0
2008-03-03 04:08:00,1.6318,1.6319,1.6318,1.6319,35200000.0
2008-03-03 04:09:00,1.6319,1.6319,1.6315,1.6316,52800000.0
2008-03-03 04:10:00,1.6317,1.6319,1.6316,1.6316,41600000.0
2008-03-03 04:11:00,1.6316,1.6319,1.6315,1.6318,40800000.0
2008-03-03 04:12:00,1.6318,1.6319,1.6317,1.6317,40000000.0
2008-03-03 04:13:00,1.6317,1.6318,1.6316,1.6317,41600000.0
2008-03-03 04:14:00,1.6318,1.6321,1.6316,1.632,57600000.0
2008-03-03 04:15:00,1.632,1.6326,1.632,1.6323,79200000.0
2008-03-03 04:16:00,1.6323,1.6323,1.632,1.632,40000000.0
2008-03-03 04:17:00,1.632,1.6325,1.6318,1.6322,66400000.0
2008-03-03 04:18:00,1.6322,1.6322,1.632,1.6322,43200000.0
2008-03-03 04:19:00,1.6322,1.6324,1.632,1.6323,54400000.0
2008-03-03 04:20:00,1.6323,1.6329,1.6322,1.6328,76000000.0
2008-03-03 04:21:00,1.6328,1.6334,1.6327,1.6334,76800000.0
2008-03-03 04:22:00,1.6333,1.6336,1.6333,1.6335,53600000.0
2008-03-03 04:23:00,1.6335,1.6335,1.633,1.6334,45600000.0
2008-03-03 04:24:00,1.6334,1.6335,1.6331,1.6334,76800000.0
2008-03-03 04:25:00,1.6334,1.6336,1.6334,1.6335,44800000.0
2008-03-03 04:26:00,1.6335,1.6338,1.6334,1.6336,45600000.0
2008-03-03 04:27:00,1.6336,1.6336,1.6335,1.6336,44000000.0
2008-03-03 04:28:00,1.6336,1.6338,1.6334,1.6334,44800000.0
2008-03-03 04:29:00,1.6334,1.6335,1.6332,1.6335,57600000.0
2008-03-03 04:30:00,1.6335,1.6338,1.6334,1.6336,48800000.0
2008-03-03 04:31:00,1.6336,1.6339,1.6335,1.6337,83200000.0
2008-03-03 04:32:00,1.6337,1.6339,1.6336,1.6338,67200000.0
2008-03-03 04:33:00,1.6338,1.634,1.6336,1.6338,35200000.0
2008-03-03 04:34:00,1.6338,1.634,1.6331,1.6336,76000000.0
2008-03-03 04:35:00,1.6336,1.6339,1.6336,1.6336,57600000.0
2008-03-03 04:36:00,1.6336,1.6339,1.6336,1.6338,48000000.0
2008-03-03 04:37:00,1.6338,1.6341,1.6338,1.6341,43200000.0
2008-03-03 04:38:00,1.6341,1.6347,1.6339,1.6347,81600000.0
2008-03-03 04:39:00,1.6347,1.6348,1.6344,1.6345,92800000.0
2008-03-03 04:40:00,1.6345,1.6346,1.6342,1.6344,83200000.0
2008-03-03 04:41:00,1.6344,1.6349,1.6344,1.6347,56000000.0
2008-03-03 04:42:00,1.6347,1.6348,1.6343,1.6348,62400000.0
2008-03-03 04:43:00,1.6348,1.6348,1.6345,1.6347,40800000.0
2008-03-03 04:44:00,1.6347,1.6347,1.6344,1.6346,50400000.0
2008-03-03 04:45:00,1.6346,1.6349,1.6344,1.6345,51200000.0
2008-03-03 04:46:00,1.6345,1.6346,1.6336,1.6336,52800000.0
2008-03-03 04:47:00,1.6336,1.6338,1.633,1.633,73600000.0
2008-03-03 04:48:00,1.633,1.6333,1.6329,1.633,58400000.0
2008-03-03 04:49:00,1.6329,1.6333,1.6329,1.6333,41600000.0
2008-03-03 04:50:00,1.6333,1.6339,1.6333,1.6339,57600000.0
2008-03-03 04:51:00,1.6339,1.6339,1.6336,1.6338,54400000.0
2008-03-03 04:52:00,1.6338,1.634,1.6337,1.634,52800000.0
2008-03-03 04:53:00,1.634,1.634,1.6339,1.634,44800000.0
2008-03-03 04:54:00,1.634,1.6345,1.6338,1.6339,65600000.0
2008-03-03 04:55:00,1.6341,1.6342,1.6339,1.6341,64800000.0
2008-03-03 04:56:00,1.6341,1.6342,1.6339,1.634,41600000.0
2008-03-03 04:57:00,1.634,1.6341,1.6339,1.6339,37600000.0
2008-03-03 04:58:00,1.6339,1.634,1.6337,1.6339,60000000.0
2008-03-03 04:59:00,1.6339,1.6342,1.6338,1.6341,60000000.0
2008-03-03 05:00:00,1.6341,1.6344,1.6341,1.6343,41600000.0
2008-03-03 05:01:00,1.6343,1.6346,1.6342,1.6345,63200000.0
2008-03-03 05:02:00,1.6345,1.6346,1.6343,1.6343,54400000.0
2008-03-03 05:03:00,1.6343,1.6345,1.6342,1.6343,48000000.0
2008-03-03 05:04:00,1.6343,1.6343,1.6334,1.6334,77600000.0
2008-03-03 05:05:00,1.6334,1.6336,1.6334,1.6334,51200000.0
2008-03-03 05:06:00,1.6334,1.6336,1.6332,1.6334,63200000.0
2008-03-03 05:07:00,1.6334,1.634,1.6334,1.634,61600000.0
2008-03-03 05:08:00,1.634,1.6342,1.6338,1.634,54400000.0
2008-03-03 05:09:00,1.634,1.6342,1.6339,1.634,41600000.0
2008-03-03 05:10:00,1.634,1.6343,1.634,1.6342,40800000.0
2008-03-03 05:11:00,1.6342,1.6344,1.634,1.6343,76800000.0
2008-03-03 05:12:00,1.6343,1.6344,1.6341,1.6341,49600000.0
2008-03-03 05:13:00,1.6341,1.6342,1.6338,1.6339,64800000.0
2008-03-03 05:14:00,1.6339,1.634,1.6337,1.6339,48800000.0
2008-03-03 05:15:00,1.6339,1.6339,1.6337,1.6338,29600000.0
2008-03-03 05:16:00,1.6338,1.6339,1.6337,1.63385,40000000.0
2008-03-03 05:17:00,1.63385,1.6339,1.6336,1.6338,59200000.0
2008-03-03 05:18:00,1.6338,1.6338,1.6333,1.63365,80800000.0
2008-03-03 05:19:00,1.63365,1.63365,1.6333,1.6335,114400000.0
2008-03-03 05:20:00,1.6335,1.6335,1.6333,1.6334,86400000.0
2008-03-03 05:21:00,1.6333,1.6335,1.63325,1.63325,116000000.0
2008-03-03 05:22:00,1.6333,1.6337,1.6333,1.63355,56000000.0
2008-03-03 05:23:00,1.63355,1.6338,1.63355,1.6338,40100000.0
2008-03-03 05:24:00,1.6338,1.63415,1.63375,1.63415,70400000.0
2008-03-03 05:25:00,1.63415,1.6343,1.63405,1.6342,61700000.0
2008-03-03 05:26:00,1.6342,1.63435,1.63415,1.63425,67400000.0
2008-03-03 05:27:00,1.63425,1.63435,1.6342,1.6342,58900000.0
2008-03-03 05:28:00,1.6342,1.6342,1.6337,1.6339,62300000.0
2008-03-03 05:29:00,1.6339,1.634,1.6337,1.6339,57400000.0
2008-03-03 05:30:00,1.6339,1.634,1.63385,1.63385,28100000.0
2008-03-03 05:31:00,1.63385,1.63395,1.63375,1.63395,36800000.0
2008-03-03 05:32:00,1.63395,1.63395,1.63385,1.63385,22500000.0
2008-03-03 05:33:00,1.63385,1.63385,1.6329,1.6331,65900000.0
2008-03-03 05:34:00,1.6331,1.6333,1.633,1.6333,62400000.0
2008-03-03 05:35:00,1.6333,1.6333,1.6331,1.6331,42400000.0
2008-03-03 05:36:00,1.6331,1.6332,1.6326,1.6327,41600000.0
2008-03-03 05:37:00,1.6327,1.6329,1.6325,1.6327,58400000.0
2008-03-03 05:38:00,1.6327,1.6329,1.6324,1.6327,75200000.0
2008-03-03 05:39:00,1.6327,1.6328,1.6324,1.6325,58400000.0
2008-03-03 05:40:00,1.6325,1.6325,1.6322,1.6322,43200000.0
2008-03-03 05:41:00,1.6322,1.6328,1.6322,1.6328,85600000.0
2008-03-03 05:42:00,1.6328,1.6328,1.6326,1.6328,48000000.0
2008-03-03 05:43:00,1.6328,1.6329,1.6327,1.6327,34400000.0
2008-03-03 05:44:00,1.6327,1.6329,1.6325,1.6328,38400000.0
2008-03-03 05:45:00,1.6328,1.6329,1.6328,1.6329,27200000.0
2008-03-03 05:46:00,1.6329,1.6336,1.6329,1.6336,55200000.0
2008-03-03 05:47:00,1.6336,1.634,1.6336,1.634,20800000.0
2008-03-03 05:48:00,1.634,1.634,1.6333,1.6335,55200000.0
2008-03-03 05:49:00,1.6335,1.6336,1.6332,1.6332,59200000.0
2008-03-03 05:50:00,1.6332,1.6333,1.633,1.633,41600000.0
2008-03-03 05:51:00,1.633,1.6334,1.633,1.6334,68000000.0
2008-03-03 05:52:00,1.6334,1.6336,1.6332,1.6334,48000000.0
2008-03-03 05:53:00,1.6334,1.6336,1.6332,1.6336,46400000.0
2008-03-03 05:54:00,1.6335,1.6336,1.63335,1.63345,47100000.0
2008-03-03 05:55:00,1.63345,1.63385,1.63345,1.6336,110000000.0
2008-03-03 05:56:00,1.6336,1.63365,1.6335,1.6336,154300000.0
2008-03-03 05:57:00,1.6336,1.6337,1.6331,1.6331,76000000.0
2008-03-03 05:58:00,1.6333,1.6334,1.6333,1.6333,75200000.0
2008-03-03 05:59:00,1.6333,1.6333,1.6331,1.6332,36000000.0
2008-03-03 06:00:00,1.6332,1.6335,1.6332,1.6335,88000000.0
2008-03-03 06:01:00,1.6335,1.6335,1.6333,1.6335,82400000.0
2008-03-03 06:02:00,1.6336,1.6336,1.6334,1.6334,75200000.0
2008-03-03 06:03:00,1.6334,1.6335,1.6332,1.6334,100800000.0
2008-03-03 06:04:00,1.6334,1.6334,1.6332,1.6333,78400000.0
2008-03-03 06:05:00,1.6335,1.6336,1.6334,1.6335,41600000.0
2008-03-03 06:06:00,1.6335,1.6335,1.6333,1.6333,35200000.0
2008-03-03 06:07:00,1.6333,1.6334,1.6332,1.6332,34400000.0
2008-03-03 06:08:00,1.6332,1.6334,1.6332,1.6334,21600000.0
2008-03-03 06:09:00,1.6334,1.6337,1.6332,1.6333,77600000.0
2008-03-03 06:10:00,1.6333,1.6335,1.6332,1.6333,120800000.0
2008-03-03 06:11:00,1.6333,1.6334,1.6331,1.6332,126400000.0
2008-03-03 06:12:00,1.6331,1.6333,1.633,1.6331,120800000.0
2008-03-03 06:13:00,1.6331,1.6334,1.633,1.6332,119200000.0
2008-03-03 06:14:00,1.6332,1.6334,1.6332,1.6332,88000000.0
2008-03-03 06:15:00,1.6333,1.6333,1.6331,1.6332,75200000.0
2008-03-03 06:16:00,1.6332,1.6333,1.6329,1.6329,148800000.0
2008-03-03 06:17:00,1.6329,1.6329,1.6318,1.632,232000000.0
2008-03-03 06:18:00,1.632,1.632,1.6309,1.6315,220000000.0
2008-03-03 06:19:00,1.6315,1.6323,1.6315,1.632,176000000.0
2008-03-03 06:20:00,1.632,1.632,1.6317,1.6317,90400000.0
2008-03-03 06:21:00,1.6317,1.632,1.6316,1.6318,144000000.0
2008-03-03 06:22:00,1.6318,1.6319,1.6317,1.6317,120000000.0
2008-03-03 06:23:00,1.6317,1.6318,1.6317,1.6317,103200000.0
2008-03-03 06:24:00,1.6317,1.6317,1.6313,1.6316,98400000.0
2008-03-03 06:25:00,1.6316,1.6318,1.6316,1.6316,157600000.0
2008-03-03 06:26:00,1.6317,1.6318,1.6316,1.6318,131200000.0
2008-03-03 06:27:00,1.6318,1.6319,1.63175,1.6318,70400000.0
2008-03-03 06:28:00,1.63175,1.63195,1.6315,1.6315,82400000.0
2008-03-03 06:29:00,1.6314,1.63145,1.6309,1.6309,72700000.0
2008-03-03 06:30:00,1.6309,1.631,1.6305,1.6305,122400000.0
2008-03-03 06:31:00,1.6305,1.631,1.6305,1.6307,148000000.0
2008-03-03 06:32:00,1.6308,1.63115,1.6307,1.63105,86400000.0
2008-03-03 06:33:00,1.63105,1.63145,1.63105,1.6312,114400000.0
2008-03-03 06:34:00,1.6312,1.63125,1.63105,1.63125,111200000.0
2008-03-03 06:35:00,1.63125,1.63125,1.631,1.6312,63200000.0
2008-03-03 06:36:00,1.6312,1.6313,1.6311,1.6312,166400000.0
2008-03-03 06:37:00,1.6312,1.63125,1.63105,1.63125,124800000.0
2008-03-03 06:38:00,1.63125,1.63145,1.63125,1.6313,152000000.0
2008-03-03 06:39:00,1.6313,1.63145,1.63095,1.631,129600000.0
2008-03-03 06:40:00,1.631,1.63125,1.6307,1.63125,89300000.0
2008-03-03 06:41:00,1.63125,1.63125,1.6305,1.63055,143800000.0
2008-03-03 06:42:00,1.6306,1.6307,1.6304,1.6304,103600000.0
2008-03-03 06:43:00,1.6304,1.6309,1.6304,1.63085,132400000.0
2008-03-03 06:44:00,1.63085,1.63115,1.6307,1.6307,84500000.0
2008-03-03 06:45:00,1.6307,1.6312,1.6307,1.6307,161600000.0
2008-03-03 06:46:00,1.6307,1.631,1.6306,1.6309,153600000.0
2008-03-03 06:47:00,1.6309,1.6311,1.63,1.6302,217600000.0
2008-03-03 06:48:00,1.6302,1.6303,1.6298,1.6298,237600000.0
2008-03-03 06:49:00,1.6298,1.6301,1.6297,1.6299,150400000.0
2008-03-03 06:50:00,1.6301,1.6302,1.6291,1.6293,216800000.0
2008-03-03 06:51:00,1.6293,1.6295,1.6291,1.6295,151200000.0
2008-03-03 06:52:00,1.6295,1.6296,1.6294,1.6295,54400000.0
2008-03-03 06:53:00,1.6295,1.6295,1.6294,1.6295,141600000.0
2008-03-03 06:54:00,1.6295,1.6296,1.6295,1.6296,101600000.0
2008-03-03 06:55:00,1.6296,1.6297,1.629,1.6291,121600000.0
2008-03-03 06:56:00,1.6291,1.6294,1.6287,1.6289,189600000.0
2008-03-03 06:57:00,1.6289,1.629,1.6285,1.6286,146400000.0
2008-03-03 06:58:00,1.6285,1.6287,1.6283,1.6284,166400000.0
2008-03-03 06:59:00,1.6284,1.6285,1.6283,1.6284,212800000.0
2008-03-03 07:00:00,1.6284,1.6284,1.6283,1.6284,177600000.0
2008-03-03 07:01:00,1.6284,1.6288,1.6284,1.6285,159200000.0
2008-03-03 07:02:00,1.6285,1.6288,1.6283,1.6283,173600000.0
2008-03-03 07:03:00,1.6283,1.6283,1.6282,1.6282,137600000.0
2008-03-03 07:04:00,1.6282,1.6284,1.6282,1.6282,123200000.0
2008-03-03 07:05:00,1.6282,1.6283,1.6282,1.6282,137600000.0
2008-03-03 07:06:00,1.6282,1.6288,1.6282,1.6283,184800000.0
2008-03-03 07:07:00,1.6283,1.6283,1.6278,1.628,303200000.0
2008-03-03 07:08:00,1.628,1.6282,1.6277,1.6278,222400000.0
2008-03-03 07:09:00,1.6278,1.6279,1.6276,1.6278,208000000.0
2008-03-03 07:10:00,1.6278,1.6278,1.6275,1.6276,128000000.0
2008-03-03 07:11:00,1.6276,1.6276,1.6276,1.6276,25600000.0
2008-03-03 07:12:00,1.6276,1.6278,1.6276,1.6278,47200000.0
2008-03-03 07:13:00,1.6278,1.628,1.6276,1.628,137600000.0
2008-03-03 07:14:00,1.628,1.6283,1.6278,1.6278,194400000.0
2008-03-03 07:15:00,1.6278,1.6281,1.6278,1.6279,252800000.0
2008-03-03 07:16:00,1.6279,1.6282,1.6279,1.6279,147200000.0
2008-03-03 07:17:00,1.6279,1.6281,1.6278,1.628,109600000.0
2008-03-03 07:18:00,1.628,1.6282,1.6278,1.6281,105600000.0
2008-03-03 07:19:00,1.6281,1.6286,1.6281,1.6284,128000000.0
2008-03-03 07:20:00,1.6284,1.62885,1.6283,1.6288,137100000.0
2008-03-03 07:21:00,1.6288,1.6289,1.62875,1.62875,33400000.0
2008-03-03 07:22:00,1.6288,1.6288,1.6282,1.6283,111200000.0
2008-03-03 07:23:00,1.6283,1.6285,1.6281,1.6285,190400000.0
2008-03-03 07:24:00,1.6285,1.629,1.6285,1.629,211200000.0
2008-03-03 07:25:00,1.629,1.629,1.6286,1.6287,107200000.0
2008-03-03 07:26:00,1.6287,1.6291,1.6286,1.629,89600000.0
2008-03-03 07:27:00,1.629,1.6292,1.629,1.62915,59500000.0
2008-03-03 07:28:00,1.62915,1.62935,1.62905,1.6292,73600000.0
2008-03-03 07:29:00,1.6292,1.6292,1.6291,1.6291,126700000.0
2008-03-03 07:30:00,1.6291,1.6291,1.6289,1.6289,84400000.0
2008-03-03 07:31:00,1.6289,1.6291,1.6287,1.6291,94700000.0
2008-03-03 07:32:00,1.6291,1.62915,1.62875,1.62885,150000000.0
2008-03-03 07:33:00,1.62885,1.62895,1.6283,1.62885,77900000.0
2008-03-03 07:34:00,1.62885,1.6289,1.6286,1.6286,68300000.0
2008-03-03 07:35:00,1.6286,1.6287,1.6284,1.6286,105600000.0
2008-03-03 07:36:00,1.6286,1.6287,1.6282,1.62855,142400000.0
2008-03-03 07:37:00,1.62855,1.62885,1.6282,1.6282,124800000.0
2008-03-03 07:38:00,1.6282,1.6287,1.6282,1.6287,156800000.0
2008-03-03 07:39:00,1.6287,1.6289,1.6284,1.6286,181600000.0
2008-03-03 07:40:00,1.6286,1.62865,1.62855,1.62865,66400000.0
2008-03-03 07:41:00,1.62865,1.6287,1.6276,1.6281,123200000.0
2008-03-03 07:42:00,1.6281,1.6283,1.6277,1.628,204800000.0
2008-03-03 07:43:00,1.628,1.6284,1.6274,1.6277,228000000.0
2008-03-03 07:44:00,1.6277,1.6278,1.6269,1.6276,253600000.0
2008-03-03 07:45:00,1.6276,1.6278,1.6276,1.6278,139200000.0
2008-03-03 07:46:00,1.6278,1.6279,1.6276,1.6276,164000000.0
2008-03-03 07:47:00,1.6274,1.6276,1.6272,1.6276,136000000.0
2008-03-03 07:48:00,1.6276,1.6279,1.6275,1.6278,213600000.0
2008-03-03 07:49:00,1.6278,1.6279,1.6275,1.6277,192000000.0
2008-03-03 07:50:00,1.6278,1.6285,1.6278,1.6284,181600000.0
2008-03-03 07:51:00,1.6284,1.6288,1.628,1.6287,122400000.0
2008-03-03 07:52:00,1.6287,1.6288,1.6285,1.6285,95200000.0
2008-03-03 07:53:00,1.6285,1.6288,1.6285,1.6287,171200000.0
2008-03-03 07:54:00,1.6287,1.6291,1.6286,1.6291,119200000.0
2008-03-03 07:55:00,1.6291,1.6291,1.6288,1.6288,104000000.0
2008-03-03 07:56:00,1.6288,1.6292,1.6288,1.629,186400000.0
2008-03-03 07:57:00,1.629,1.6292,1.6288,1.62885,76200000.0
2008-03-03 07:58:00,1.62885,1.62885,1.62845,1.6285,52000000.0
2008-03-03 07:59:00,1.62855,1.6289,1.62845,1.62875,33900000.0
2008-03-03 08:00:00,1.62875,1.62875,1.6285,1.6287,48100000.0
2008-03-03 08:01:00,1.6287,1.6289,1.62865,1.6289,46300000.0
2008-03-03 08:02:00,1.6289,1.6292,1.62885,1.6291,98200000.0
2008-03-03 08:03:00,1.6291,1.62935,1.629,1.62935,88700000.0
2008-03-03 08:04:00,1.62935,1.6299,1.6291,1.6299,159900000.0
2008-03-03 08:05:00,1.6299,1.6301,1.6295,1.6296,261600000.0
2008-03-03 08:06:00,1.6298,1.6299,1.6296,1.6298,160000000.0
2008-03-03 08:07:00,1.6298,1.63,1.6292,1.6293,246400000.0
2008-03-03 08:08:00,1.6293,1.6293,1.6287,1.6288,200000000.0
2008-03-03 08:09:00,1.6288,1.629,1.6287,1.6287,145600000.0
2008-03-03 08:10:00,1.6287,1.6292,1.6286,1.6288,229600000.0
2008-03-03 08:11:00,1.6288,1.6291,1.6286,1.6288,92000000.0
2008-03-03 08:12:00,1.6288,1.6288,1.6288,1.6288,56000000.0
2008-03-03 08:13:00,1.6288,1.629,1.6284,1.6288,174400000.0
2008-03-03 08:14:00,1.6288,1.6289,1.6286,1.6289,223000000.0
2008-03-03 08:15:00,1.6289,1.6289,1.6287,1.6289,117600000.0
2008-03-03 08:16:00,1.6289,1.629,1.6288,1.6288,73600000.0
2008-03-03 08:17:00,1.6288,1.6288,1.6287,1.6288,78400000.0
2008-03-03 08:18:00,1.6288,1.6289,1.6284,1.6287,90400000.0
2008-03-03 08:19:00,1.6287,1.629,1.6287,1.6289,101600000.0
2008-03-03 08:20:00,1.6289,1.6292,1.6289,1.6291,162400000.0
2008-03-03 08:21:00,1.6291,1.6299,1.629,1.6299,209600000.0
2008-03-03 08:22:00,1.6299,1.63,1.6297,1.6299,264800000.0
2008-03-03 08:23:00,1.6299,1.6303,1.6295,1.6303,236800000.0
2008-03-03 08:24:00,1.6303,1.631,1.6301,1.6304,253600000.0
2008-03-03 08:25:00,1.6303,1.6307,1.6299,1.6302,194100000.0
2008-03-03 08:26:00,1.6302,1.6304,1.6297,1.6301,263800000.0
2008-03-03 08:27:00,1.6301,1.6307,1.6298,1.6301,248700000.0
2008-03-03 08:28:00,1.6301,1.6306,1.6301,1.6303,150900000.0
2008-03-03 08:29:00,1.6303,1.6307,1.6303,1.6305,207300000.0
2008-03-03 08:30:00,1.6305,1.6312,1.6302,1.631,223400000.0
2008-03-03 08:31:00,1.631,1.6312,1.63085,1.63095,113600000.0
2008-03-03 08:32:00,1.63095,1.631,1.63065,1.63075,86100000.0
2008-03-03 08:33:00,1.63075,1.6311,1.6307,1.6311,79200000.0
2008-03-03 08:34:00,1.6311,1.6311,1.6306,1.6309,128000000.0
2008-03-03 08:35:00,1.6309,1.6309,1.6306,1.63075,119800000.0
2008-03-03 08:36:00,1.63075,1.6313,1.63075,1.6311,127900000.0
2008-03-03 08:37:00,1.6311,1.6315,1.63095,1.6311,169600000.0
2008-03-03 08:38:00,1.6311,1.6317,1.6311,1.6315,183000000.0
2008-03-03 08:39:00,1.6315,1.6325,1.6315,1.6325,194300000.0
2008-03-03 08:40:00,1.6325,1.6328,1.6323,1.6328,157800000.0
2008-03-03 08:41:00,1.6328,1.633,1.6322,1.63255,128200000.0
2008-03-03 08:42:00,1.63255,1.6328,1.6319,1.632,171000000.0
2008-03-03 08:43:00,1.6321,1.6325,1.6311,1.6316,287000000.0
2008-03-03 08:44:00,1.6316,1.6318,1.6306,1.6308,233900000.0
2008-03-03 08:45:00,1.6309,1.6309,1.6302,1.6306,295500000.0
2008-03-03 08:46:00,1.6306,1.6308,1.6303,1.6304,143100000.0
2008-03-03 08:47:00,1.6304,1.6308,1.6304,1.6304,201600000.0
2008-03-03 08:48:00,1.6304,1.6306,1.6295,1.6296,183600000.0
2008-03-03 08:49:00,1.6297,1.6298,1.6293,1.6293,158800000.0
2008-03-03 08:50:00,1.6293,1.6297,1.6292,1.6297,255700000.0
2008-03-03 08:51:00,1.6297,1.6298,1.6288,1.629,369500000.0
2008-03-03 08:52:00,1.629,1.6294,1.6289,1.6294,197600000.0
2008-03-03 08:53:00,1.6294,1.6296,1.6292,1.6293,292400000.0
2008-03-03 08:54:00,1.6293,1.6293,1.629,1.6293,126200000.0
2008-03-03 08:55:00,1.6293,1.6293,1.6284,1.6285,257300000.0
2008-03-03 08:56:00,1.6287,1.6287,1.6282,1.6283,298200000.0
2008-03-03 08:57:00,1.6283,1.6284,1.6274,1.6277,243700000.0
2008-03-03 08:58:00,1.6277,1.6278,1.6267,1.62695,251000000.0
2008-03-03 08:59:00,1.62695,1.6276,1.6258,1.62625,250600000.0
2008-03-03 09:00:00,1.62625,1.6268,1.6258,1.626,299900000.0
2008-03-03 09:01:00,1.626,1.6266,1.6258,1.62635,258400000.0
2008-03-03 09:02:00,1.62635,1.6271,1.62635,1.6269,380600000.0
2008-03-03 09:03:00,1.6269,1.6273,1.6269,1.62695,310800000.0
2008-03-03 09:04:00,1.62695,1.6274,1.62695,1.62715,141800000.0
2008-03-03 09:05:00,1.62715,1.62725,1.62625,1.62665,170900000.0
2008-03-03 09:06:00,1.62665,1.6267,1.6263,1.6265,313700000.0
2008-03-03 09:07:00,1.6264,1.6264,1.6254,1.6256,300700000.0
2008-03-03 09:08:00,1.6256,1.6259,1.6254,1.6258,262800000.0
2008-03-03 09:09:00,1.6258,1.6261,1.6253,1.6254,268100000.0
2008-03-03 09:10:00,1.6254,1.62585,1.6253,1.62585,415500000.0
2008-03-03 09:11:00,1.6258,1.6258,1.6255,1.6258,367600000.0
2008-03-03 09:12:00,1.6258,1.6259,1.6256,1.62565,105800000.0
2008-03-03 09:13:00,1.6256,1.62625,1.6256,1.62625,162300000.0
2008-03-03 09:14:00,1.6262,1.6272,1.6262,1.6268,326000000.0
2008-03-03 09:15:00,1.6268,1.6275,1.6267,1.6274,259700000.0
2008-03-03 09:16:00,1.6274,1.6276,1.6271,1.62735,381200000.0
2008-03-03 09:17:00,1.6273,1.6274,1.6268,1.62735,147200000.0
2008-03-03 09:18:00,1.62735,1.62755,1.6273,1.62755,115600000.0
2008-03-03 09:19:00,1.62755,1.62755,1.627,1.6272,284300000.0
2008-03-03 09:20:00,1.6272,1.6276,1.6265,1.6269,331600000.0
2008-03-03 09:21:00,1.6269,1.6275,1.6269,1.6274,352400000.0
2008-03-03 09:22:00,1.6274,1.6281,1.6273,1.6281,337700000.0
2008-03-03 09:23:00,1.6281,1.6285,1.628,1.6285,297000000.0
2008-03-03 09:24:00,1.6285,1.6291,1.6282,1.6284,250200000.0
2008-03-03 09:25:00,1.6284,1.6288,1.6282,1.6286,287700000.0
2008-03-03 09:26:00,1.62865,1.62895,1.628,1.6284,238200000.0
2008-03-03 09:27:00,1.6283,1.6291,1.6283,1.6289,369700000.0
2008-03-03 09:28:00,1.6289,1.6294,1.62865,1.62885,285400000.0
2008-03-03 09:29:00,1.62885,1.62915,1.6285,1.6285,184400000.0
2008-03-03 09:30:00,1.6285,1.6289,1.6276,1.6276,154200000.0
2008-03-03 09:31:00,1.6276,1.628,1.6274,1.628,297600000.0
2008-03-03 09:32:00,1.628,1.6282,1.6278,1.6281,186300000.0
2008-03-03 09:33:00,1.6281,1.6289,1.6281,1.6289,191000000.0
2008-03-03 09:34:00,1.6289,1.6289,1.6283,1.6284,168000000.0
2008-03-03 09:35:00,1.6284,1.62865,1.6283,1.6284,307800000.0
2008-03-03 09:36:00,1.6284,1.6287,1.62835,1.6287,145100000.0
2008-03-03 09:37:00,1.6287,1.6288,1.6285,1.6288,40800000.0
2008-03-03 09:38:00,1.6288,1.6291,1.6285,1.6291,93300000.0
2008-03-03 09:39:00,1.6291,1.6295,1.62865,1.6288,467500000.0
2008-03-03 09:40:00,1.6292,1.6298,1.6285,1.62935,171700000.0
2008-03-03 09:41:00,1.62935,1.62955,1.6287,1.62885,462000000.0
2008-03-03 09:42:00,1.62885,1.6291,1.6288,1.629,273000000.0
2008-03-03 09:43:00,1.629,1.6293,1.6286,1.6286,98600000.0
2008-03-03 09:44:00,1.6286,1.6286,1.628,1.6281,325600000.0
2008-03-03 09:45:00,1.6281,1.62825,1.62785,1.6281,305100000.0
2008-03-03 09:46:00,1.62795,1.6287,1.6279,1.6287,348400000.0
2008-03-03 09:47:00,1.6287,1.629,1.6285,1.6288,115900000.0
2008-03-03 09:48:00,1.6288,1.629,1.6286,1.6286,239700000.0
2008-03-03 09:49:00,1.6286,1.6293,1.6286,1.6293,115000000.0
2008-03-03 09:50:00,1.6297,1.6297,1.6283,1.6288,144800000.0
2008-03-03 09:51:00,1.6288,1.6294,1.6285,1.6291,112300000.0
2008-03-03 09:52:00,1.6291,1.6296,1.6289,1.6292,114600000.0
2008-03-03 09:53:00,1.6292,1.6305,1.6292,1.6305,114600000.0
2008-03-03 09:54:00,1.6305,1.6305,1.6291,1.6291,222500000.0
2008-03-03 09:55:00,1.6291,1.6311,1.62905,1.6311,238200000.0
2008-03-03 09:56:00,1.6311,1.6319,1.6307,1.6319,159500000.0
2008-03-03 09:57:00,1.6318,1.6329,1.6316,1.6322,381200000.0
2008-03-03 09:58:00,1.6322,1.6322,1.63105,1.6313,308600000.0
2008-03-03 09:59:00,1.6313,1.632,1.6312,1.6315,171100000.0
2008-03-03 10:00:00,1.6315,1.6317,1.6304,1.6307,146900000.0
2008-03-03 10:01:00,1.6307,1.632,1.63065,1.6317,263300000.0
2008-03-03 10:02:00,1.6317,1.6318,1.6308,1.63085,303100000.0
2008-03-03 10:03:00,1.63085,1.63115,1.63075,1.63085,467700000.0
2008-03-03 10:04:00,1.6308,1.631,1.6304,1.6309,149700000.0
2008-03-03 10:05:00,1.6308,1.6324,1.6307,1.6311,225600000.0
2008-03-03 10:06:00,1.6311,1.6314,1.6303,1.6304,188800000.0
2008-03-03 10:07:00,1.6304,1.6311,1.6302,1.6306,143800000.0
2008-03-03 10:08:00,1.6306,1.6308,1.62955,1.6305,127500000.0
2008-03-03 10:09:00,1.6305,1.6314,1.63015,1.6308,381100000.0
2008-03-03 10:10:00,1.6309,1.6317,1.6306,1.63105,139700000.0
2008-03-03 10:11:00,1.63105,1.6316,1.6308,1.6315,197200000.0
2008-03-03 10:12:00,1.6317,1.6322,1.6312,1.6315,145400000.0
2008-03-03 10:13:00,1.6315,1.6333,1.6313,1.6327,132700000.0
2008-03-03 10:14:00,1.6327,1.6327,1.6316,1.6317,256900000.0
2008-03-03 10:15:00,1.6316,1.6321,1.6314,1.6314,110700000.0
2008-03-03 10:16:00,1.6314,1.6323,1.6311,1.6323,148600000.0
2008-03-03 10:17:00,1.6323,1.6326,1.6319,1.6324,354000000.0
2008-03-03 10:18:00,1.6324,1.6325,1.6318,1.6324,270100000.0
2008-03-03 10:19:00,1.6324,1.6325,1.63135,1.63135,107500000.0
2008-03-03 10:20:00,1.63135,1.6317,1.6308,1.6317,400100000.0
2008-03-03 10:21:00,1.6317,1.6322,1.6315,1.6319,152100000.0
2008-03-03 10:22:00,1.6319,1.6322,1.63105,1.6312,364400000.0
2008-03-03 10:23:00,1.6312,1.6316,1.6307,1.6313,265300000.0
2008-03-03 10:24:00,1.6313,1.6317,1.6307,1.63155,63700000.0
2008-03-03 10:25:00,1.63155,1.6325,1.6314,1.6315,185200000.0
2008-03-03 10:26:00,1.6316,1.6321,1.63135,1.6317,394200000.0
2008-03-03 10:27:00,1.6317,1.6327,1.6314,1.6327,217800000.0
2008-03-03 10:28:00,1.6327,1.6329,1.6319,1.6329,172600000.0
2008-03-03 10:29:00,1.633,1.6335,1.6323,1.6329,108000000.0
2008-03-03 10:30:00,1.6329,1.6329,1.6319,1.6322,367500000.0
2008-03-03 10:31:00,1.6322,1.63225,1.6311,1.6311,599800000.0
2008-03-03 10:32:00,1.6311,1.6318,1.6308,1.6314,421700000.0
2008-03-03 10:33:00,1.6314,1.6317,1.63065,1.6308,302400000.0
2008-03-03 10:34:00,1.6308,1.6309,1.6298,1.6306,88100000.0
2008-03-03 10:35:00,1.6306,1.6309,1.6302,1.6308,71400000.0
2008-03-03 10:36:00,1.6308,1.6322,1.6307,1.6322,264900000.0
2008-03-03 10:37:00,1.6322,1.6323,1.6315,1.6323,367900000.0
2008-03-03 10:38:00,1.6323,1.6334,1.6323,1.6331,344300000.0
2008-03-03 10:39:00,1.6331,1.6333,1.6326,1.6326,251300000.0
2008-03-03 10:40:00,1.6326,1.6333,1.63195,1.63265,397200000.0
2008-03-03 10:41:00,1.63265,1.633,1.6321,1.6328,317300000.0
2008-03-03 10:42:00,1.6328,1.6337,1.63265,1.633,278600000.0
2008-03-03 10:43:00,1.6331,1.6335,1.6328,1.63305,59500000.0
2008-03-03 10:44:00,1.6331,1.6335,1.6327,1.6334,189000000.0
2008-03-03 10:45:00,1.6334,1.6336,1.6328,1.6335,156700000.0
2008-03-03 10:46:00,1.6336,1.634,1.6333,1.6335,99300000.0
2008-03-03 10:47:00,1.6335,1.634,1.6334,1.6338,70600000.0
2008-03-03 10:48:00,1.6338,1.6338,1.6335,1.6337,95600000.0
2008-03-03 10:49:00,1.6337,1.6341,1.6333,1.6336,147700000.0
2008-03-03 10:50:00,1.6336,1.6341,1.633,1.6332,147300000.0
2008-03-03 10:51:00,1.6332,1.6333,1.6326,1.6327,196800000.0
2008-03-03 10:52:00,1.6327,1.6327,1.6319,1.6319,117100000.0
2008-03-03 10:53:00,1.6319,1.6322,1.63095,1.6316,301100000.0
2008-03-03 10:54:00,1.6316,1.6318,1.63145,1.6318,59900000.0
2008-03-03 10:55:00,1.6318,1.6321,1.6308,1.6308,82600000.0
2008-03-03 10:56:00,1.6308,1.6308,1.6298,1.6305,77800000.0
2008-03-03 10:57:00,1.6305,1.6315,1.6304,1.6315,84700000.0
2008-03-03 10:58:00,1.6317,1.6323,1.6317,1.6322,295800000.0
2008-03-03 10:59:00,1.6322,1.6324,1.6314,1.6321,253200000.0
2008-03-03 11:00:00,1.6321,1.6324,1.6317,1.6319,287000000.0
2008-03-03 11:01:00,1.6319,1.6321,1.6318,1.632,83700000.0
2008-03-03 11:02:00,1.632,1.6323,1.632,1.6323,67300000.0
2008-03-03 11:03:00,1.6323,1.6325,1.63195,1.6325,152000000.0
2008-03-03 11:04:00,1.6325,1.6328,1.6323,1.6326,37100000.0
2008-03-03 11:05:00,1.6327,1.6327,1.6322,1.6324,37200000.0
2008-03-03 11:06:00,1.6324,1.6324,1.6322,1.6322,48400000.0
2008-03-03 11:07:00,1.6322,1.6322,1.6318,1.6319,43900000.0
2008-03-03 11:08:00,1.6319,1.6322,1.6319,1.6321,67600000.0
2008-03-03 11:09:00,1.6321,1.6321,1.6315,1.6317,187000000.0
2008-03-03 11:10:00,1.6317,1.6317,1.63095,1.631,247100000.0
2008-03-03 11:11:00,1.631,1.6311,1.6307,1.6311,197200000.0
2008-03-03 11:12:00,1.6311,1.6317,1.631,1.6315,161700000.0
2008-03-03 11:13:00,1.6314,1.6318,1.6314,1.6314,97800000.0
2008-03-03 11:14:00,1.6314,1.6316,1.6306,1.6307,183700000.0
2008-03-03 11:15:00,1.6307,1.6308,1.6302,1.6303,173900000.0
2008-03-03 11:16:00,1.6303,1.6305,1.6302,1.6303,89900000.0
2008-03-03 11:17:00,1.6304,1.6309,1.6304,1.6307,43400000.0
2008-03-03 11:18:00,1.6307,1.6309,1.6304,1.6307,307300000.0
2008-03-03 11:19:00,1.6307,1.6312,1.63055,1.6311,184200000.0
2008-03-03 11:20:00,1.6311,1.6313,1.63045,1.6309,236100000.0
2008-03-03 11:21:00,1.6309,1.6309,1.6303,1.6305,228600000.0
2008-03-03 11:22:00,1.6305,1.6305,1.63,1.6304,51600000.0
2008-03-03 11:23:00,1.6304,1.6309,1.6304,1.6309,251400000.0
2008-03-03 11:24:00,1.6309,1.6312,1.6306,1.6308,70600000.0
2008-03-03 11:25:00,1.6308,1.6311,1.6307,1.631,40800000.0
2008-03-03 11:26:00,1.631,1.6312,1.6308,1.631,58500000.0
2008-03-03 11:27:00,1.631,1.631,1.6307,1.6307,46400000.0
2008-03-03 11:28:00,1.6307,1.6307,1.6302,1.6303,29400000.0
2008-03-03 11:29:00,1.63035,1.63035,1.63,1.6303,193400000.0
2008-03-03 11:30:00,1.6303,1.6305,1.6302,1.6303,239100000.0
2008-03-03 11:31:00,1.63025,1.6304,1.6302,1.6303,103100000.0
2008-03-03 11:32:00,1.6303,1.6305,1.6301,1.6303,193600000.0
2008-03-03 11:33:00,1.6303,1.6305,1.6297,1.6301,194500000.0
2008-03-03 11:34:00,1.6301,1.6304,1.6301,1.6303,123900000.0
2008-03-03 11:35:00,1.6303,1.6308,1.6301,1.6306,76000000.0
2008-03-03 11:36:00,1.6306,1.6313,1.6306,1.6308,217700000.0
2008-03-03 11:37:00,1.6308,1.6309,1.6302,1.6306,67400000.0
2008-03-03 11:38:00,1.6306,1.6309,1.6305,1.6306,36000000.0
2008-03-03 11:39:00,1.6306,1.6307,1.6303,1.6303,37500000.0
2008-03-03 11:40:00,1.6303,1.6306,1.6302,1.6302,108900000.0
2008-03-03 11:41:00,1.6302,1.6305,1.6302,1.6302,54400000.0
2008-03-03 11:42:00,1.6302,1.6303,1.6298,1.63,157800000.0
2008-03-03 11:43:00,1.63,1.6301,1.6296,1.6296,57100000.0
2008-03-03 11:44:00,1.6296,1.6298,1.6295,1.62965,156300000.0
2008-03-03 11:45:00,1.62965,1.63,1.62955,1.6299,78200000.0
2008-03-03 11:46:00,1.6299,1.63015,1.62985,1.63,62400000.0
2008-03-03 11:47:00,1.63,1.6302,1.6298,1.6299,53300000.0
2008-03-03 11:48:00,1.6299,1.63,1.6293,1.6293,102500000.0
2008-03-03 11:49:00,1.6293,1.6297,1.6292,1.6297,106100000.0
2008-03-03 11:50:00,1.6297,1.6297,1.6293,1.6293,51900000.0
2008-03-03 11:51:00,1.6293,1.6295,1.6288,1.6293,157100000.0
2008-03-03 11:52:00,1.6293,1.62935,1.6291,1.62925,208700000.0
2008-03-03 11:53:00,1.6292,1.6294,1.6285,1.6289,296800000.0
2008-03-03 11:54:00,1.6289,1.6294,1.6289,1.6291,86500000.0
2008-03-03 11:55:00,1.6291,1.6296,1.6291,1.6295,64500000.0
2008-03-03 11:56:00,1.6295,1.6297,1.6292,1.6297,67200000.0
2008-03-03 11:57:00,1.6295,1.6296,1.6292,1.6295,58200000.0
2008-03-03 11:58:00,1.6295,1.6299,1.6295,1.6298,48800000.0
2008-03-03 11:59:00,1.6298,1.6301,1.62905,1.62945,194300000.0
2008-03-03 12:00:00,1.62945,1.6303,1.62945,1.6298,271000000.0
2008-03-03 12:01:00,1.6298,1.63,1.6292,1.6294,91700000.0
2008-03-03 12:02:00,1.6294,1.6296,1.6288,1.6296,88900000.0
2008-03-03 12:03:00,1.6296,1.6296,1.6287,1.6292,64300000.0
2008-03-03 12:04:00,1.6292,1.6292,1.6289,1.6289,27000000.0
2008-03-03 12:05:00,1.6289,1.6291,1.6286,1.6291,80700000.0
2008-03-03 12:06:00,1.6291,1.6291,1.6283,1.6287,69300000.0
2008-03-03 12:07:00,1.6287,1.6287,1.6283,1.6283,94300000.0
2008-03-03 12:08:00,1.6283,1.6283,1.6282,1.6283,44800000.0
2008-03-03 12:09:00,1.6283,1.62955,1.6282,1.62825,233700000.0
2008-03-03 12:10:00,1.62825,1.6288,1.62825,1.6284,50300000.0
2008-03-03 12:11:00,1.6284,1.6289,1.62825,1.62825,134600000.0
2008-03-03 12:12:00,1.6282,1.6284,1.6275,1.6277,194400000.0
2008-03-03 12:13:00,1.6277,1.6277,1.6271,1.6273,96800000.0
2008-03-03 12:14:00,1.6273,1.6277,1.6269,1.6271,92700000.0
2008-03-03 12:15:00,1.6271,1.6273,1.62695,1.6271,60000000.0
2008-03-03 12:16:00,1.6271,1.6278,1.62685,1.6278,72700000.0
2008-03-03 12:17:00,1.6278,1.6281,1.6278,1.628,30300000.0
2008-03-03 12:18:00,1.628,1.6282,1.6279,1.6281,31800000.0
2008-03-03 12:19:00,1.628,1.6281,1.6279,1.6281,37600000.0
2008-03-03 12:20:00,1.6281,1.6285,1.6281,1.6284,53900000.0
2008-03-03 12:21:00,1.6284,1.6285,1.6278,1.62805,134600000.0
2008-03-03 12:22:00,1.62805,1.6286,1.6278,1.62835,184400000.0
2008-03-03 12:23:00,1.62835,1.6286,1.6282,1.6284,110000000.0
2008-03-03 12:24:00,1.6284,1.62845,1.6283,1.6283,60700000.0
2008-03-03 12:25:00,1.6283,1.6288,1.6283,1.62875,111100000.0
2008-03-03 12:26:00,1.62875,1.6292,1.6287,1.6289,60800000.0
2008-03-03 12:27:00,1.6289,1.629,1.6287,1.629,22300000.0
2008-03-03 12:28:00,1.629,1.629,1.629,1.629,17200000.0
2008-03-03 12:29:00,1.629,1.6292,1.6289,1.629,62400000.0
2008-03-03 12:30:00,1.629,1.62905,1.629,1.629,21900000.0
2008-03-03 12:31:00,1.629,1.629,1.6288,1.6289,40800000.0
2008-03-03 12:32:00,1.6289,1.6289,1.6289,1.6289,28000000.0
2008-03-03 12:33:00,1.6289,1.629,1.6288,1.6289,36000000.0
2008-03-03 12:34:00,1.6289,1.629,1.6288,1.629,31200000.0
2008-03-03 12:35:00,1.629,1.629,1.6288,1.6289,28800000.0
2008-03-03 12:36:00,1.6289,1.6292,1.6289,1.629,26700000.0
2008-03-03 12:37:00,1.629,1.629,1.6284,1.6288,103500000.0
2008-03-03 12:38:00,1.6288,1.6291,1.6287,1.62875,405100000.0
2008-03-03 12:39:00,1.6287,1.6288,1.6284,1.6285,141200000.0
2008-03-03 12:40:00,1.6285,1.6285,1.6279,1.6281,147400000.0
2008-03-03 12:41:00,1.6281,1.6281,1.6275,1.62775,133100000.0
2008-03-03 12:42:00,1.62775,1.62785,1.6275,1.6275,259700000.0
2008-03-03 12:43:00,1.6275,1.6279,1.6275,1.6278,216900000.0
2008-03-03 12:44:00,1.6278,1.6278,1.6276,1.6277,66700000.0
2008-03-03 12:45:00,1.6277,1.6281,1.6277,1.628,44600000.0
2008-03-03 12:46:00,1.628,1.6281,1.6278,1.6281,53800000.0
2008-03-03 12:47:00,1.6281,1.6281,1.628,1.6281,17200000.0
2008-03-03 12:48:00,1.6281,1.62825,1.6278,1.6278,216700000.0
2008-03-03 12:49:00,1.6278,1.628,1.6278,1.6278,96000000.0
2008-03-03 12:50:00,1.6278,1.6285,1.6278,1.6285,105300000.0
2008-03-03 12:51:00,1.6285,1.6285,1.628,1.6282,68600000.0
2008-03-03 12:52:00,1.6282,1.6282,1.6278,1.628,30600000.0
2008-03-03 12:53:00,1.628,1.6281,1.6277,1.6281,164000000.0
2008-03-03 12:54:00,1.6281,1.6281,1.62775,1.6279,26000000.0
2008-03-03 12:55:00,1.6279,1.6285,1.6278,1.62835,113800000.0
2008-03-03 12:56:00,1.6283,1.6286,1.62795,1.6286,70800000.0
2008-03-03 12:57:00,1.6286,1.6286,1.62795,1.628,73900000.0
2008-03-03 12:58:00,1.628,1.6286,1.62795,1.6285,45900000.0
2008-03-03 12:59:00,1.6285,1.6287,1.6284,1.6287,39300000.0
2008-03-03 13:00:00,1.6287,1.6293,1.6287,1.6293,56300000.0
2008-03-03 13:01:00,1.6293,1.6295,1.6287,1.62915,395800000.0
2008-03-03 13:02:00,1.62915,1.62925,1.6284,1.6284,383700000.0
2008-03-03 13:03:00,1.6284,1.6289,1.6284,1.6289,206600000.0
2008-03-03 13:04:00,1.6289,1.629,1.6289,1.6289,37000000.0
2008-03-03 13:05:00,1.6289,1.6289,1.62855,1.62855,77700000.0
2008-03-03 13:06:00,1.62855,1.6286,1.6284,1.6285,120100000.0
2008-03-03 13:07:00,1.6285,1.6289,1.6285,1.6287,66700000.0
2008-03-03 13:08:00,1.6287,1.6292,1.6287,1.6291,61700000.0
2008-03-03 13:09:00,1.6291,1.6292,1.62805,1.6288,219000000.0
2008-03-03 13:10:00,1.6288,1.6292,1.6287,1.62905,71800000.0
2008-03-03 13:11:00,1.62905,1.6291,1.6285,1.6286,137800000.0
2008-03-03 13:12:00,1.6286,1.6295,1.6286,1.6292,219800000.0
2008-03-03 13:13:00,1.6292,1.6292,1.62795,1.6284,318200000.0
2008-03-03 13:14:00,1.6284,1.6288,1.6283,1.6286,80600000.0
2008-03-03 13:15:00,1.6286,1.6292,1.6285,1.6291,180200000.0
2008-03-03 13:16:00,1.6291,1.6292,1.6288,1.6292,103900000.0
2008-03-03 13:17:00,1.6292,1.6295,1.62915,1.6294,36200000.0
2008-03-03 13:18:00,1.6294,1.6295,1.6292,1.6293,38700000.0
2008-03-03 13:19:00,1.6293,1.6297,1.6292,1.6296,52000000.0
2008-03-03 13:20:00,1.6297,1.62975,1.6295,1.6297,72300000.0
2008-03-03 13:21:00,1.6297,1.63005,1.6297,1.63,75900000.0
2008-03-03 13:22:00,1.63,1.6307,1.63,1.6301,94700000.0
2008-03-03 13:23:00,1.6301,1.6301,1.6292,1.6296,75500000.0
2008-03-03 13:24:00,1.6296,1.6296,1.6292,1.6293,83800000.0
2008-03-03 13:25:00,1.6293,1.6295,1.629,1.6293,69200000.0
2008-03-03 13:26:00,1.6292,1.6293,1.6287,1.6287,183000000.0
2008-03-03 13:27:00,1.6287,1.6289,1.6285,1.6288,46500000.0
2008-03-03 13:28:00,1.6288,1.6292,1.6288,1.6292,60500000.0
2008-03-03 13:29:00,1.6292,1.6294,1.629,1.62915,83000000.0
2008-03-03 13:30:00,1.62915,1.62915,1.6287,1.6291,52700000.0
2008-03-03 13:31:00,1.6291,1.6291,1.629,1.629,21000000.0
2008-03-03 13:32:00,1.629,1.6291,1.6286,1.6286,115000000.0
2008-03-03 13:33:00,1.6286,1.629,1.6286,1.6289,116600000.0
2008-03-03 13:34:00,1.6289,1.6293,1.6287,1.629,99800000.0
2008-03-03 13:35:00,1.629,1.6293,1.629,1.6292,36700000.0
2008-03-03 13:36:00,1.6292,1.6297,1.62895,1.62895,173300000.0
2008-03-03 13:37:00,1.62895,1.6292,1.6289,1.629,208500000.0
2008-03-03 13:38:00,1.6291,1.6294,1.6291,1.6293,64100000.0
2008-03-03 13:39:00,1.6293,1.6299,1.6291,1.6298,199800000.0
2008-03-03 13:40:00,1.6299,1.63,1.6296,1.6296,43500000.0
2008-03-03 13:41:00,1.6296,1.6298,1.6294,1.6297,50300000.0
2008-03-03 13:42:00,1.6298,1.6302,1.6296,1.6301,106900000.0
2008-03-03 13:43:00,1.6301,1.6306,1.6301,1.6302,124400000.0
2008-03-03 13:44:00,1.6302,1.6308,1.6302,1.6304,55600000.0
2008-03-03 13:45:00,1.6303,1.6305,1.6302,1.6303,40800000.0
2008-03-03 13:46:00,1.6303,1.6308,1.6302,1.6307,43200000.0
2008-03-03 13:47:00,1.6307,1.6308,1.6305,1.6308,40800000.0
2008-03-03 13:48:00,1.6308,1.6309,1.6304,1.6307,127900000.0
2008-03-03 13:49:00,1.6307,1.6312,1.6302,1.6302,132100000.0
2008-03-03 13:50:00,1.6302,1.6306,1.6302,1.6304,102100000.0
2008-03-03 13:51:00,1.6304,1.6304,1.63,1.6302,116700000.0
2008-03-03 13:52:00,1.6302,1.6308,1.6302,1.6304,95800000.0
2008-03-03 13:53:00,1.6304,1.6308,1.6303,1.6307,71400000.0
2008-03-03 13:54:00,1.6307,1.6308,1.6304,1.6308,79900000.0
2008-03-03 13:55:00,1.6308,1.6308,1.6305,1.6306,133500000.0
2008-03-03 13:56:00,1.6306,1.6309,1.6306,1.6309,38900000.0
2008-03-03 13:57:00,1.6309,1.631,1.63035,1.6309,146100000.0
2008-03-03 13:58:00,1.6309,1.63095,1.6305,1.6308,232600000.0
2008-03-03 13:59:00,1.6308,1.6314,1.6307,1.63115,104100000.0
2008-03-03 14:00:00,1.63115,1.6313,1.6306,1.6309,222200000.0
2008-03-03 14:01:00,1.6309,1.6312,1.6307,1.63075,97300000.0
2008-03-03 14:02:00,1.63075,1.63075,1.6303,1.6306,43100000.0
2008-03-03 14:03:00,1.6306,1.6309,1.6305,1.6307,61700000.0
2008-03-03 14:04:00,1.6307,1.6308,1.6306,1.6306,57900000.0
2008-03-03 14:05:00,1.6306,1.6307,1.6304,1.6306,51300000.0
2008-03-03 14:06:00,1.6306,1.6307,1.6302,1.6302,39300000.0
2008-03-03 14:07:00,1.6302,1.6308,1.6302,1.6304,43400000.0
2008-03-03 14:08:00,1.6306,1.6309,1.6303,1.6304,99800000.0
2008-03-03 14:09:00,1.6304,1.6308,1.6304,1.6308,47600000.0
2008-03-03 14:10:00,1.6308,1.6308,1.63035,1.6305,37600000.0
2008-03-03 14:11:00,1.6305,1.6308,1.6303,1.6305,413400000.0
2008-03-03 14:12:00,1.6305,1.6306,1.6298,1.6298,183000000.0
2008-03-03 14:13:00,1.6298,1.6303,1.6296,1.62995,222700000.0
2008-03-03 14:14:00,1.62995,1.6302,1.6292,1.6294,187300000.0
2008-03-03 14:15:00,1.6294,1.6296,1.6288,1.6292,228000000.0
2008-03-03 14:16:00,1.6292,1.6295,1.6289,1.6289,46000000.0
2008-03-03 14:17:00,1.6289,1.6289,1.6285,1.6285,50900000.0
2008-03-03 14:18:00,1.6285,1.6285,1.6279,1.6284,256300000.0
2008-03-03 14:19:00,1.6284,1.6286,1.62775,1.62805,101400000.0
2008-03-03 14:20:00,1.62805,1.6283,1.62795,1.6281,38600000.0
2008-03-03 14:21:00,1.6281,1.62835,1.6281,1.6283,36500000.0
2008-03-03 14:22:00,1.62825,1.6285,1.6277,1.62785,217800000.0
2008-03-03 14:23:00,1.62785,1.6281,1.6278,1.6281,275700000.0
2008-03-03 14:24:00,1.6281,1.6285,1.62765,1.62785,204600000.0
2008-03-03 14:25:00,1.62785,1.6284,1.62775,1.6282,283100000.0
2008-03-03 14:26:00,1.6282,1.6282,1.6273,1.6275,165600000.0
2008-03-03 14:27:00,1.6275,1.6284,1.6274,1.6284,34700000.0
2008-03-03 14:28:00,1.6284,1.6284,1.6279,1.6279,67000000.0
2008-03-03 14:29:00,1.6279,1.6286,1.6279,1.6285,58800000.0
2008-03-03 14:30:00,1.6285,1.6286,1.6281,1.6284,119300000.0
2008-03-03 14:31:00,1.6284,1.6285,1.628,1.6284,166300000.0
2008-03-03 14:32:00,1.6284,1.6285,1.6282,1.6283,129100000.0
2008-03-03 14:33:00,1.6283,1.6284,1.6273,1.6277,253700000.0
2008-03-03 14:34:00,1.6277,1.6282,1.6272,1.6279,249800000.0
2008-03-03 14:35:00,1.6279,1.6284,1.6277,1.628,61600000.0
2008-03-03 14:36:00,1.628,1.6283,1.628,1.6282,116900000.0
2008-03-03 14:37:00,1.6282,1.6286,1.6282,1.6286,21900000.0
2008-03-03 14:38:00,1.6286,1.6287,1.6281,1.6281,60700000.0
2008-03-03 14:39:00,1.6281,1.6288,1.6281,1.6288,48000000.0
2008-03-03 14:40:00,1.6288,1.629,1.6288,1.6289,45200000.0
2008-03-03 14:41:00,1.6289,1.629,1.6284,1.6284,32400000.0
2008-03-03 14:42:00,1.6284,1.6291,1.6284,1.6287,56700000.0
2008-03-03 14:43:00,1.6287,1.629,1.6287,1.6289,34900000.0
2008-03-03 14:44:00,1.6289,1.6294,1.62865,1.6293,117200000.0
2008-03-03 14:45:00,1.6293,1.6294,1.6292,1.6293,32400000.0
2008-03-03 14:46:00,1.6293,1.6293,1.629,1.6292,37700000.0
2008-03-03 14:47:00,1.6292,1.6294,1.6288,1.62905,213500000.0
2008-03-03 14:48:00,1.62905,1.6294,1.629,1.6293,207500000.0
2008-03-03 14:49:00,1.6293,1.6297,1.6293,1.6297,127800000.0
2008-03-03 14:50:00,1.6297,1.63,1.6294,1.6294,135800000.0
2008-03-03 14:51:00,1.6294,1.6301,1.6294,1.6301,232200000.0
2008-03-03 14:52:00,1.6301,1.6301,1.6297,1.6301,123500000.0
2008-03-03 14:53:00,1.6301,1.6304,1.6296,1.6299,337400000.0
2008-03-03 14:54:00,1.6299,1.6301,1.6295,1.6299,187300000.0
2008-03-03 14:55:00,1.6299,1.6301,1.6298,1.6299,40300000.0
2008-03-03 14:56:00,1.6299,1.6299,1.6295,1.6297,55200000.0
2008-03-03 14:57:00,1.6297,1.6299,1.6296,1.6298,116300000.0
2008-03-03 14:58:00,1.6298,1.6298,1.6295,1.6296,88700000.0
2008-03-03 14:59:00,1.6296,1.6297,1.62925,1.6296,62300000.0
2008-03-03 15:00:00,1.6296,1.6297,1.629,1.6291,99700000.0
2008-03-03 15:01:00,1.6291,1.6295,1.629,1.629,124700000.0
2008-03-03 15:02:00,1.629,1.6291,1.6288,1.6288,58300000.0
2008-03-03 15:03:00,1.6288,1.6289,1.6287,1.6288,127600000.0
2008-03-03 15:04:00,1.6288,1.6292,1.6287,1.6288,57600000.0
2008-03-03 15:05:00,1.6288,1.6289,1.6282,1.6282,80000000.0
2008-03-03 15:06:00,1.6282,1.6283,1.6281,1.6281,41200000.0
2008-03-03 15:07:00,1.6281,1.6284,1.6276,1.6278,230200000.0
2008-03-03 15:08:00,1.6277,1.6278,1.6272,1.6276,60100000.0
2008-03-03 15:09:00,1.6276,1.6277,1.6272,1.6274,108600000.0
2008-03-03 15:10:00,1.6274,1.6279,1.6273,1.6273,96000000.0
2008-03-03 15:11:00,1.6273,1.6275,1.6266,1.6269,101800000.0
2008-03-03 15:12:00,1.6269,1.6269,1.6263,1.6264,54000000.0
2008-03-03 15:13:00,1.6264,1.6265,1.6262,1.6262,52800000.0
2008-03-03 15:14:00,1.6262,1.6262,1.6254,1.6257,86300000.0
2008-03-03 15:15:00,1.6257,1.6262,1.6256,1.6261,82900000.0
2008-03-03 15:16:00,1.6261,1.6267,1.6261,1.6263,62000000.0
2008-03-03 15:17:00,1.6263,1.6265,1.6258,1.6261,61800000.0
2008-03-03 15:18:00,1.6261,1.6265,1.6259,1.6259,76800000.0
2008-03-03 15:19:00,1.6259,1.6259,1.6249,1.6249,66200000.0
2008-03-03 15:20:00,1.6249,1.6249,1.6242,1.6243,69600000.0
2008-03-03 15:21:00,1.6243,1.6249,1.6243,1.6248,55600000.0
2008-03-03 15:22:00,1.6249,1.6253,1.6249,1.6251,70700000.0
2008-03-03 15:23:00,1.6251,1.6255,1.625,1.6255,52100000.0
2008-03-03 15:24:00,1.6255,1.6258,1.6252,1.6257,72900000.0
2008-03-03 15:25:00,1.6257,1.6258,1.6249,1.6249,161500000.0
2008-03-03 15:26:00,1.6249,1.6249,1.6245,1.6245,282800000.0
2008-03-03 15:27:00,1.6245,1.6251,1.6245,1.625,65400000.0
2008-03-03 15:28:00,1.625,1.6253,1.6247,1.6252,105100000.0
2008-03-03 15:29:00,1.6253,1.6255,1.6252,1.6253,39500000.0
2008-03-03 15:30:00,1.6253,1.6284,1.6252,1.6268,223400000.0
2008-03-03 15:31:00,1.6268,1.6278,1.6268,1.6274,159800000.0
2008-03-03 15:32:00,1.6273,1.6286,1.6273,1.6278,233400000.0
2008-03-03 15:33:00,1.6278,1.6284,1.6277,1.62785,425000000.0
2008-03-03 15:34:00,1.6279,1.628,1.6275,1.6276,265300000.0
2008-03-03 15:35:00,1.6276,1.6279,1.6275,1.6277,141200000.0
2008-03-03 15:36:00,1.6277,1.6288,1.6275,1.6284,188600000.0
2008-03-03 15:37:00,1.6284,1.62855,1.6281,1.6281,141000000.0
2008-03-03 15:38:00,1.62815,1.6283,1.62785,1.6281,260800000.0
2008-03-03 15:39:00,1.6281,1.6281,1.6274,1.6274,169400000.0
2008-03-03 15:40:00,1.6274,1.6277,1.6271,1.6275,86100000.0
2008-03-03 15:41:00,1.6275,1.6275,1.6271,1.6273,31600000.0
2008-03-03 15:42:00,1.62715,1.6276,1.62685,1.6273,171500000.0
2008-03-03 15:43:00,1.6273,1.6276,1.6273,1.6275,225700000.0
2008-03-03 15:44:00,1.6276,1.6278,1.6273,1.6273,54100000.0
2008-03-03 15:45:00,1.6273,1.62755,1.6273,1.6273,66700000.0
2008-03-03 15:46:00,1.6273,1.6274,1.627,1.6273,91500000.0
2008-03-03 15:47:00,1.6273,1.6276,1.6271,1.6271,78300000.0
2008-03-03 15:48:00,1.6271,1.6272,1.6269,1.6269,55000000.0
2008-03-03 15:49:00,1.6269,1.6272,1.6265,1.6267,205800000.0
2008-03-03 15:50:00,1.6267,1.6267,1.6251,1.6254,111300000.0
2008-03-03 15:51:00,1.6253,1.6255,1.6252,1.6254,35600000.0
2008-03-03 15:52:00,1.6254,1.6258,1.6253,1.6257,58800000.0
2008-03-03 15:53:00,1.6257,1.626,1.6254,1.6259,55900000.0
2008-03-03 15:54:00,1.6258,1.6261,1.62555,1.62575,88400000.0
2008-03-03 15:55:00,1.6257,1.6261,1.62555,1.626,103000000.0
2008-03-03 15:56:00,1.626,1.6266,1.6258,1.6266,83100000.0
2008-03-03 15:57:00,1.6266,1.6269,1.6265,1.6269,45800000.0
2008-03-03 15:58:00,1.6269,1.6271,1.6266,1.6266,67500000.0
2008-03-03 15:59:00,1.6266,1.6269,1.6264,1.6265,74500000.0
2008-03-03 16:00:00,1.6265,1.6266,1.6263,1.6264,97400000.0
2008-03-03 16:01:00,1.6264,1.6272,1.6264,1.6271,202600000.0
2008-03-03 16:02:00,1.6271,1.6273,1.62675,1.6269,254700000.0
2008-03-03 16:03:00,1.6269,1.6276,1.6267,1.6274,192200000.0
2008-03-03 16:04:00,1.6274,1.6276,1.6272,1.6274,91200000.0
2008-03-03 16:05:00,1.6274,1.6277,1.627,1.6271,168000000.0
2008-03-03 16:06:00,1.6271,1.6272,1.6267,1.6271,171900000.0
2008-03-03 16:07:00,1.6271,1.6276,1.6271,1.6272,97000000.0
2008-03-03 16:08:00,1.6272,1.6277,1.6272,1.6275,146700000.0
2008-03-03 16:09:00,1.6275,1.6278,1.6275,1.6276,69100000.0
2008-03-03 16:10:00,1.6276,1.6283,1.6276,1.6282,47700000.0
2008-03-03 16:11:00,1.6283,1.6285,1.6283,1.6283,63200000.0
2008-03-03 16:12:00,1.6283,1.6283,1.6279,1.6282,69400000.0
2008-03-03 16:13:00,1.6282,1.6283,1.628,1.6282,30400000.0
2008-03-03 16:14:00,1.6282,1.6283,1.628,1.6282,44000000.0
2008-03-03 16:15:00,1.6282,1.6283,1.6281,1.6282,42800000.0
2008-03-03 16:16:00,1.6282,1.6284,1.6281,1.6282,25600000.0
2008-03-03 16:17:00,1.6282,1.6286,1.6281,1.6284,57500000.0
2008-03-03 16:18:00,1.6284,1.6289,1.6284,1.6289,47300000.0
2008-03-03 16:19:00,1.6288,1.6291,1.6284,1.6288,83400000.0
2008-03-03 16:20:00,1.6288,1.6289,1.6282,1.6282,76200000.0
2008-03-03 16:21:00,1.6282,1.6283,1.6279,1.6283,58500000.0
2008-03-03 16:22:00,1.6283,1.629,1.6281,1.6287,48800000.0
2008-03-03 16:23:00,1.6287,1.6289,1.6284,1.6284,47200000.0
2008-03-03 16:24:00,1.6284,1.6292,1.6282,1.6282,134700000.0
2008-03-03 16:25:00,1.6282,1.6302,1.6282,1.6294,334900000.0
2008-03-03 16:26:00,1.6294,1.6298,1.62925,1.6298,185300000.0
2008-03-03 16:27:00,1.6298,1.6301,1.6295,1.6297,118900000.0
2008-03-03 16:28:00,1.6297,1.63,1.6288,1.6294,180500000.0
2008-03-03 16:29:00,1.6294,1.6298,1.62915,1.6295,239300000.0
2008-03-03 16:30:00,1.6295,1.6296,1.6286,1.6286,264500000.0
2008-03-03 16:31:00,1.6286,1.6297,1.6286,1.6291,171600000.0
2008-03-03 16:32:00,1.629,1.6299,1.629,1.6298,254100000.0
2008-03-03 16:33:00,1.6298,1.6303,1.6295,1.6302,194900000.0
2008-03-03 16:34:00,1.6302,1.6302,1.6299,1.6301,164600000.0
2008-03-03 16:35:00,1.6301,1.6304,1.6296,1.6304,109600000.0
2008-03-03 16:36:00,1.6304,1.6312,1.6301,1.6307,147200000.0
2008-03-03 16:37:00,1.6308,1.6311,1.6306,1.63065,126800000.0
2008-03-03 16:38:00,1.6306,1.6306,1.6292,1.6295,345000000.0
2008-03-03 16:39:00,1.6295,1.6302,1.6295,1.6298,92600000.0
2008-03-03 16:40:00,1.6298,1.63,1.6294,1.6297,72400000.0
2008-03-03 16:41:00,1.6297,1.6301,1.6296,1.6299,76700000.0
2008-03-03 16:42:00,1.6299,1.6305,1.6298,1.6305,98300000.0
2008-03-03 16:43:00,1.6305,1.6305,1.6299,1.6301,118000000.0
2008-03-03 16:44:00,1.6301,1.6305,1.6296,1.6298,254500000.0
2008-03-03 16:45:00,1.6298,1.6304,1.6297,1.6301,118500000.0
2008-03-03 16:46:00,1.6301,1.6305,1.6299,1.6304,127100000.0
2008-03-03 16:47:00,1.6304,1.6305,1.6302,1.6303,56000000.0
2008-03-03 16:48:00,1.6304,1.6305,1.63005,1.6305,94000000.0
2008-03-03 16:49:00,1.6305,1.6312,1.63015,1.6309,191200000.0
2008-03-03 16:50:00,1.63095,1.6313,1.6304,1.6304,177500000.0
2008-03-03 16:51:00,1.6304,1.6312,1.6304,1.6307,309100000.0
2008-03-03 16:52:00,1.6307,1.6309,1.6304,1.6304,99200000.0
2008-03-03 16:53:00,1.6304,1.6306,1.6296,1.63,84400000.0
2008-03-03 16:54:00,1.63,1.63,1.6288,1.6288,64800000.0
2008-03-03 16:55:00,1.6288,1.6289,1.62845,1.6286,106700000.0
2008-03-03 16:56:00,1.6286,1.6292,1.628,1.6288,333200000.0
2008-03-03 16:57:00,1.6288,1.6288,1.6274,1.6276,224400000.0
2008-03-03 16:58:00,1.6276,1.628,1.6273,1.6277,94200000.0
2008-03-03 16:59:00,1.6279,1.628,1.6268,1.627,556500000.0
2008-03-03 17:00:00,1.6272,1.6277,1.6262,1.627,517800000.0
2008-03-03 17:01:00,1.627,1.6273,1.6265,1.6266,190700000.0
2008-03-03 17:02:00,1.6266,1.627,1.6241,1.6241,287000000.0
2008-03-03 17:03:00,1.6243,1.625,1.6219,1.62215,562000000.0
2008-03-03 17:04:00,1.62215,1.6232,1.62215,1.6227,540100000.0
2008-03-03 17:05:00,1.6227,1.6231,1.6221,1.6226,415500000.0
2008-03-03 17:06:00,1.6226,1.6231,1.6224,1.6225,615300000.0
2008-03-03 17:07:00,1.6225,1.6228,1.6214,1.6214,593100000.0
2008-03-03 17:08:00,1.6215,1.6218,1.6213,1.6216,711600000.0
2008-03-03 17:09:00,1.6216,1.622,1.6209,1.6212,562700000.0
2008-03-03 17:10:00,1.621,1.622,1.621,1.6218,475900000.0
2008-03-03 17:11:00,1.62185,1.62185,1.6205,1.6209,537100000.0
2008-03-03 17:12:00,1.6209,1.6211,1.61915,1.6203,653400000.0
2008-03-03 17:13:00,1.6205,1.6209,1.6193,1.6206,631600000.0
2008-03-03 17:14:00,1.6205,1.6205,1.618,1.6188,601100000.0
2008-03-03 17:15:00,1.6188,1.6191,1.618,1.6187,602500000.0
2008-03-03 17:16:00,1.6188,1.6202,1.6188,1.6198,515700000.0
2008-03-03 17:17:00,1.6198,1.6198,1.6189,1.6189,360400000.0
2008-03-03 17:18:00,1.6189,1.6189,1.6179,1.6182,470700000.0
2008-03-03 17:19:00,1.6182,1.6185,1.617,1.617,150400000.0
2008-03-03 17:20:00,1.6169,1.6172,1.6163,1.6169,255200000.0
2008-03-03 17:21:00,1.6169,1.617,1.616,1.6161,111300000.0
2008-03-03 17:22:00,1.6161,1.6166,1.6154,1.6165,147600000.0
2008-03-03 17:23:00,1.6165,1.617,1.6161,1.617,170700000.0
2008-03-03 17:24:00,1.617,1.6178,1.6167,1.6175,146200000.0
2008-03-03 17:25:00,1.6175,1.6181,1.6173,1.6179,162500000.0
2008-03-03 17:26:00,1.6179,1.6186,1.6178,1.6184,201800000.0
2008-03-03 17:27:00,1.6184,1.619,1.6182,1.6184,128100000.0
2008-03-03 17:28:00,1.6184,1.6189,1.6183,1.61865,257700000.0
2008-03-03 17:29:00,1.6186,1.6188,1.618,1.6186,129100000.0
2008-03-03 17:30:00,1.6186,1.6194,1.618,1.6192,138100000.0
2008-03-03 17:31:00,1.6192,1.62,1.619,1.62,175500000.0
2008-03-03 17:32:00,1.62,1.6204,1.6192,1.6195,152700000.0
2008-03-03 17:33:00,1.6195,1.6202,1.6192,1.6198,187300000.0
2008-03-03 17:34:00,1.6198,1.6208,1.6197,1.6204,97000000.0
2008-03-03 17:35:00,1.6205,1.6208,1.6196,1.6201,147400000.0
2008-03-03 17:36:00,1.6201,1.6205,1.61975,1.62015,132300000.0
2008-03-03 17:37:00,1.6204,1.6209,1.62005,1.6201,102800000.0
2008-03-03 17:38:00,1.6201,1.6203,1.6195,1.6202,77700000.0
2008-03-03 17:39:00,1.6202,1.6204,1.6196,1.6197,111300000.0
2008-03-03 17:40:00,1.6197,1.6203,1.6196,1.6199,78200000.0
2008-03-03 17:41:00,1.6198,1.6213,1.6198,1.6209,178200000.0
2008-03-03 17:42:00,1.6209,1.6217,1.6209,1.6214,168100000.0
2008-03-03 17:43:00,1.6214,1.6214,1.6206,1.62095,196500000.0
2008-03-03 17:44:00,1.621,1.6219,1.621,1.6212,144000000.0
2008-03-03 17:45:00,1.6212,1.6217,1.621,1.6214,75800000.0
2008-03-03 17:46:00,1.6214,1.6218,1.6211,1.6211,51700000.0
2008-03-03 17:47:00,1.6211,1.6218,1.6208,1.6217,109100000.0
2008-03-03 17:48:00,1.6217,1.6217,1.6211,1.6213,75600000.0
2008-03-03 17:49:00,1.6213,1.6221,1.6213,1.622,67000000.0
2008-03-03 17:50:00,1.622,1.622,1.621,1.6211,57400000.0
2008-03-03 17:51:00,1.6211,1.6213,1.6203,1.6206,117200000.0
2008-03-03 17:52:00,1.6206,1.6209,1.6203,1.6204,80600000.0
2008-03-03 17:53:00,1.6205,1.6206,1.62,1.6202,106300000.0
2008-03-03 17:54:00,1.6202,1.6205,1.61965,1.6205,160700000.0
2008-03-03 17:55:00,1.6205,1.6207,1.62,1.6207,168300000.0
2008-03-03 17:56:00,1.62095,1.6211,1.6202,1.6203,152300000.0
2008-03-03 17:57:00,1.6203,1.6204,1.6198,1.6204,106200000.0
2008-03-03 17:58:00,1.6204,1.6207,1.6199,1.6199,108100000.0
2008-03-03 17:59:00,1.6199,1.6207,1.6194,1.6205,123500000.0
2008-03-03 18:00:00,1.6205,1.6213,1.6202,1.6202,167100000.0
2008-03-03 18:01:00,1.6202,1.6206,1.6199,1.6202,209300000.0
2008-03-03 18:02:00,1.6202,1.6204,1.6197,1.6202,245700000.0
2008-03-03 18:03:00,1.6202,1.6204,1.6197,1.62,101800000.0
2008-03-03 18:04:00,1.62,1.6205,1.6195,1.6197,163900000.0
2008-03-03 18:05:00,1.6197,1.6198,1.6193,1.6193,112600000.0
2008-03-03 18:06:00,1.6194,1.6194,1.619,1.619,117700000.0
2008-03-03 18:07:00,1.6191,1.6193,1.6189,1.6192,219700000.0
2008-03-03 18:08:00,1.6192,1.6192,1.6189,1.6191,98600000.0
2008-03-03 18:09:00,1.6191,1.6194,1.6189,1.619,97700000.0
2008-03-03 18:10:00,1.6191,1.6195,1.619,1.6191,308500000.0
2008-03-03 18:11:00,1.6191,1.6198,1.6187,1.6192,144600000.0
2008-03-03 18:12:00,1.6193,1.6197,1.6189,1.6196,101100000.0
2008-03-03 18:13:00,1.6196,1.6197,1.6184,1.6185,85600000.0
2008-03-03 18:14:00,1.6185,1.6192,1.6184,1.61905,147900000.0
2008-03-03 18:15:00,1.619,1.619,1.6182,1.6186,218000000.0
2008-03-03 18:16:00,1.6185,1.6185,1.6179,1.61825,88000000.0
2008-03-03 18:17:00,1.6182,1.6186,1.6178,1.6179,266500000.0
2008-03-03 18:18:00,1.6179,1.6183,1.6177,1.6178,105100000.0
2008-03-03 18:19:00,1.6178,1.6186,1.6175,1.6175,101100000.0
2008-03-03 18:20:00,1.6175,1.6177,1.61715,1.6173,156500000.0
2008-03-03 18:21:00,1.6173,1.6181,1.6171,1.6175,146000000.0
2008-03-03 18:22:00,1.6175,1.6182,1.6169,1.6176,118200000.0
2008-03-03 18:23:00,1.6176,1.618,1.6175,1.6178,58400000.0
2008-03-03 18:24:00,1.6178,1.6187,1.6178,1.6187,62000000.0
2008-03-03 18:25:00,1.6187,1.6189,1.6181,1.6185,86300000.0
2008-03-03 18:26:00,1.6185,1.6185,1.6176,1.6179,72500000.0
2008-03-03 18:27:00,1.6179,1.6181,1.6171,1.6171,106600000.0
2008-03-03 18:28:00,1.6171,1.6176,1.6168,1.6172,157000000.0
2008-03-03 18:29:00,1.6172,1.6178,1.6167,1.6173,286600000.0
2008-03-03 18:30:00,1.6173,1.618,1.6172,1.6178,153300000.0
2008-03-03 18:31:00,1.6176,1.6177,1.6166,1.6168,148600000.0
2008-03-03 18:32:00,1.6168,1.6169,1.6154,1.6162,117300000.0
2008-03-03 18:33:00,1.6159,1.6164,1.6155,1.6158,127000000.0
2008-03-03 18:34:00,1.6158,1.6167,1.6157,1.6163,182600000.0
2008-03-03 18:35:00,1.6163,1.6175,1.6163,1.6172,200200000.0
2008-03-03 18:36:00,1.6172,1.6175,1.6169,1.6174,69600000.0
2008-03-03 18:37:00,1.6174,1.6179,1.6171,1.6177,63400000.0
2008-03-03 18:38:00,1.6176,1.6177,1.6173,1.6176,48400000.0
2008-03-03 18:39:00,1.6176,1.6177,1.6171,1.6172,57100000.0
2008-03-03 18:40:00,1.6172,1.6176,1.6172,1.6175,45200000.0
2008-03-03 18:41:00,1.6175,1.6179,1.6172,1.6179,52400000.0
2008-03-03 18:42:00,1.6179,1.618,1.617,1.6173,119300000.0
2008-03-03 18:43:00,1.6173,1.618,1.617,1.6178,58700000.0
2008-03-03 18:44:00,1.6178,1.6182,1.6176,1.618,203700000.0
2008-03-03 18:45:00,1.618,1.6182,1.6175,1.618,171700000.0
2008-03-03 18:46:00,1.618,1.6185,1.6178,1.6184,58700000.0
2008-03-03 18:47:00,1.6184,1.6185,1.6182,1.6185,31600000.0
2008-03-03 18:48:00,1.6185,1.6185,1.6177,1.618,79900000.0
2008-03-03 18:49:00,1.618,1.6186,1.6179,1.6185,50400000.0
2008-03-03 18:50:00,1.6185,1.6185,1.6181,1.6181,76900000.0
2008-03-03 18:51:00,1.6181,1.6187,1.6181,1.6185,55000000.0
2008-03-03 18:52:00,1.6185,1.6186,1.6179,1.618,52300000.0
2008-03-03 18:53:00,1.618,1.6181,1.6167,1.6168,78700000.0
2008-03-03 18:54:00,1.6168,1.6174,1.61665,1.6169,184800000.0
2008-03-03 18:55:00,1.6169,1.617,1.6166,1.6166,465800000.0
2008-03-03 18:56:00,1.6166,1.61685,1.6164,1.6165,319700000.0
2008-03-03 18:57:00,1.6165,1.6166,1.615,1.6152,191000000.0
2008-03-03 18:58:00,1.6153,1.6155,1.6151,1.6151,58500000.0
2008-03-03 18:59:00,1.6151,1.6151,1.6145,1.6148,65400000.0
2008-03-03 19:00:00,1.6148,1.6153,1.6147,1.6152,49800000.0
2008-03-03 19:01:00,1.615,1.6152,1.6145,1.6145,72700000.0
2008-03-03 19:02:00,1.6145,1.6145,1.6138,1.6138,102000000.0
2008-03-03 19:03:00,1.6139,1.6145,1.6127,1.6132,164200000.0
2008-03-03 19:04:00,1.6132,1.6134,1.6129,1.6133,58000000.0
2008-03-03 19:05:00,1.6133,1.614,1.6131,1.6138,127300000.0
2008-03-03 19:06:00,1.6138,1.614,1.61345,1.6135,161800000.0
2008-03-03 19:07:00,1.6135,1.61415,1.6135,1.61405,322900000.0
2008-03-03 19:08:00,1.61405,1.6146,1.61405,1.6145,195300000.0
2008-03-03 19:09:00,1.6145,1.615,1.6143,1.6148,389200000.0
2008-03-03 19:10:00,1.6148,1.615,1.6146,1.6149,160700000.0
2008-03-03 19:11:00,1.6149,1.6154,1.6148,1.6153,129100000.0
2008-03-03 19:12:00,1.6153,1.6156,1.615,1.6151,243700000.0
2008-03-03 19:13:00,1.6151,1.61535,1.615,1.61505,205100000.0
2008-03-03 19:14:00,1.61515,1.6152,1.6139,1.61435,384100000.0
2008-03-03 19:15:00,1.61435,1.615,1.6142,1.6142,361800000.0
2008-03-03 19:16:00,1.6142,1.61445,1.61335,1.61395,431900000.0
2008-03-03 19:17:00,1.61395,1.6141,1.6135,1.6137,248600000.0
2008-03-03 19:18:00,1.6137,1.6138,1.6137,1.6138,40800000.0
2008-03-03 19:19:00,1.6138,1.6139,1.6135,1.6137,23600000.0
2008-03-03 19:20:00,1.6137,1.6138,1.61325,1.6134,63500000.0
2008-03-03 19:21:00,1.6134,1.6137,1.61325,1.6134,83200000.0
2008-03-03 19:22:00,1.6134,1.6135,1.6134,1.6134,33200000.0
2008-03-03 19:23:00,1.6134,1.6136,1.613,1.613,230700000.0
2008-03-03 19:24:00,1.613,1.6132,1.613,1.6131,45700000.0
2008-03-03 19:25:00,1.6131,1.6131,1.6127,1.6128,111500000.0
2008-03-03 19:26:00,1.6128,1.6132,1.6128,1.61285,226400000.0
2008-03-03 19:27:00,1.61285,1.6131,1.6127,1.6127,402400000.0
2008-03-03 19:28:00,1.6127,1.61275,1.61225,1.61225,366000000.0
2008-03-03 19:29:00,1.61225,1.6126,1.6121,1.61235,246900000.0
2008-03-03 19:30:00,1.61235,1.6128,1.6123,1.6124,237400000.0
2008-03-03 19:31:00,1.6124,1.61255,1.6121,1.6122,263600000.0
2008-03-03 19:32:00,1.6122,1.6127,1.6122,1.6127,55200000.0
2008-03-03 19:33:00,1.6127,1.6127,1.6124,1.6124,34000000.0
2008-03-03 19:34:00,1.61245,1.6125,1.6118,1.61205,96700000.0
2008-03-03 19:35:00,1.61205,1.6121,1.6118,1.612,234000000.0
2008-03-03 19:36:00,1.612,1.61255,1.61185,1.61245,323500000.0
2008-03-03 19:37:00,1.61245,1.61245,1.6122,1.6123,72000000.0
2008-03-03 19:38:00,1.6123,1.61255,1.61195,1.6122,169400000.0
2008-03-03 19:39:00,1.6122,1.6124,1.61215,1.6124,60000000.0
2008-03-03 19:40:00,1.6124,1.6127,1.61215,1.61215,104700000.0
2008-03-03 19:41:00,1.61215,1.61255,1.61215,1.61235,237200000.0
2008-03-03 19:42:00,1.61235,1.6133,1.61235,1.6131,72400000.0
2008-03-03 19:43:00,1.6131,1.6131,1.6128,1.6128,148000000.0
2008-03-03 19:44:00,1.6128,1.6128,1.6122,1.61275,287200000.0
2008-03-03 19:45:00,1.61275,1.61375,1.61275,1.61355,248700000.0
2008-03-03 19:46:00,1.61355,1.6139,1.6134,1.6139,67900000.0
2008-03-03 19:47:00,1.6139,1.6139,1.61355,1.61355,154800000.0
2008-03-03 19:48:00,1.61355,1.6137,1.6133,1.6133,37200000.0
2008-03-03 19:49:00,1.6133,1.61355,1.6132,1.61355,99400000.0
2008-03-03 19:50:00,1.61355,1.6138,1.61345,1.6138,87900000.0
2008-03-03 19:51:00,1.6138,1.6139,1.6137,1.6137,39500000.0
2008-03-03 19:52:00,1.6137,1.61375,1.61365,1.61365,440100000.0
2008-03-03 19:53:00,1.61365,1.6138,1.61355,1.6138,222200000.0
2008-03-03 19:54:00,1.6138,1.61395,1.6138,1.6138,82700000.0
2008-03-03 19:55:00,1.6138,1.6141,1.6138,1.6139,47500000.0
2008-03-03 19:56:00,1.6139,1.6141,1.6138,1.6141,36400000.0
2008-03-03 19:57:00,1.6141,1.6141,1.6139,1.614,26400000.0
2008-03-03 19:58:00,1.614,1.614,1.61365,1.61375,260700000.0
2008-03-03 19:59:00,1.61375,1.6138,1.61335,1.6136,268200000.0
2008-03-03 20:00:00,1.6137,1.61375,1.6132,1.6134,134300000.0
2008-03-03 20:01:00,1.6134,1.61365,1.6134,1.61365,128600000.0
2008-03-03 20:02:00,1.6134,1.61365,1.6131,1.6134,91600000.0
2008-03-03 20:03:00,1.6134,1.6136,1.6134,1.6135,29200000.0
2008-03-03 20:04:00,1.6135,1.61355,1.6133,1.6134,35800000.0
2008-03-03 20:05:00,1.6134,1.61355,1.6133,1.61345,49900000.0
2008-03-03 20:06:00,1.6133,1.6134,1.61295,1.61335,58200000.0
2008-03-03 20:07:00,1.61335,1.61335,1.61295,1.61305,81000000.0
2008-03-03 20:08:00,1.6132,1.61325,1.61295,1.61315,51500000.0
2008-03-03 20:09:00,1.61315,1.61315,1.61285,1.613,56800000.0
2008-03-03 20:10:00,1.613,1.6131,1.61285,1.6131,50400000.0
2008-03-03 20:11:00,1.6131,1.6133,1.613,1.6133,38400000.0
2008-03-03 20:12:00,1.61325,1.61345,1.6132,1.6132,32400000.0
2008-03-03 20:13:00,1.6132,1.6132,1.6129,1.6129,15000000.0
2008-03-03 20:14:00,1.6129,1.6131,1.6125,1.61265,135300000.0
2008-03-03 20:15:00,1.61275,1.61335,1.61275,1.6131,96100000.0
2008-03-03 20:16:00,1.6131,1.6132,1.613,1.613,42000000.0
2008-03-03 20:17:00,1.613,1.613,1.61245,1.61255,291700000.0
2008-03-03 20:18:00,1.61255,1.6132,1.61255,1.613,119300000.0
2008-03-03 20:19:00,1.613,1.6136,1.61295,1.6136,104800000.0
2008-03-03 20:20:00,1.6136,1.6138,1.6135,1.61365,118700000.0
2008-03-03 20:21:00,1.61365,1.6146,1.61365,1.6144,77900000.0
2008-03-03 20:22:00,1.6144,1.6151,1.6143,1.61505,269800000.0
2008-03-03 20:23:00,1.61505,1.6154,1.61485,1.61505,176700000.0
2008-03-03 20:24:00,1.61505,1.6154,1.6144,1.61515,372900000.0
2008-03-03 20:25:00,1.61515,1.6159,1.61515,1.6158,53600000.0
2008-03-03 20:26:00,1.6158,1.6158,1.61555,1.6158,49200000.0
2008-03-03 20:27:00,1.6158,1.6158,1.6156,1.6156,33500000.0
2008-03-03 20:28:00,1.6156,1.6159,1.6155,1.6157,70900000.0
2008-03-03 20:29:00,1.6157,1.6157,1.61535,1.6154,124500000.0
2008-03-03 20:30:00,1.6154,1.6155,1.6152,1.61525,84000000.0
2008-03-03 20:31:00,1.61525,1.61535,1.61515,1.61515,237600000.0
2008-03-03 20:32:00,1.61515,1.6154,1.61515,1.6154,137900000.0
2008-03-03 20:33:00,1.6154,1.61555,1.6149,1.6149,94200000.0
2008-03-03 20:34:00,1.6149,1.6153,1.6149,1.6153,93500000.0
2008-03-03 20:35:00,1.6153,1.61545,1.6153,1.6154,16800000.0
2008-03-03 20:36:00,1.61545,1.6157,1.6154,1.6154,26400000.0
2008-03-03 20:37:00,1.6154,1.61545,1.61505,1.6152,125200000.0
2008-03-03 20:38:00,1.6152,1.6152,1.6148,1.6149,189800000.0
2008-03-03 20:39:00,1.6149,1.6151,1.61465,1.61465,284900000.0
2008-03-03 20:40:00,1.61465,1.61485,1.61465,1.61485,276700000.0
2008-03-03 20:41:00,1.61485,1.615,1.6147,1.61485,351800000.0
2008-03-03 20:42:00,1.61485,1.615,1.61475,1.6148,160000000.0
2008-03-03 20:43:00,1.6148,1.6149,1.6148,1.6149,14000000.0
2008-03-03 20:44:00,1.6149,1.615,1.6149,1.6149,12400000.0
2008-03-03 20:45:00,1.6149,1.615,1.6145,1.6145,99600000.0
2008-03-03 20:46:00,1.6145,1.61465,1.6144,1.6146,138300000.0
2008-03-03 20:47:00,1.6146,1.615,1.6135,1.6135,187600000.0
2008-03-03 20:48:00,1.6135,1.6143,1.6135,1.6143,84400000.0
2008-03-03 20:49:00,1.6143,1.6144,1.6143,1.61435,14800000.0
2008-03-03 20:50:00,1.6144,1.61505,1.6143,1.61505,53100000.0
2008-03-03 20:51:00,1.61505,1.61505,1.61465,1.6147,112000000.0
2008-03-03 20:52:00,1.6147,1.61515,1.61425,1.61515,281000000.0
2008-03-03 20:53:00,1.6151,1.616,1.615,1.6157,205100000.0
2008-03-03 20:54:00,1.6157,1.61605,1.6156,1.6157,110100000.0
2008-03-03 20:55:00,1.6157,1.6158,1.61555,1.61555,38700000.0
2008-03-03 20:56:00,1.61555,1.6158,1.61555,1.61555,34800000.0
2008-03-03 20:57:00,1.61555,1.6157,1.6154,1.6157,26800000.0
2008-03-03 20:58:00,1.6157,1.6157,1.6149,1.61505,81800000.0
2008-03-03 20:59:00,1.61505,1.6158,1.61505,1.6156,199600000.0
2008-03-03 21:00:00,1.6156,1.6159,1.6156,1.6158,85200000.0
2008-03-03 21:01:00,1.6158,1.6161,1.6158,1.6161,27500000.0
2008-03-03 21:02:00,1.6161,1.6162,1.6159,1.616,44000000.0
2008-03-03 21:03:00,1.616,1.6161,1.6159,1.61605,50300000.0
2008-03-03 21:04:00,1.61605,1.6161,1.61595,1.6161,55200000.0
2008-03-03 21:05:00,1.6161,1.6161,1.6156,1.6156,114900000.0
2008-03-03 21:06:00,1.6156,1.61605,1.6156,1.6159,118400000.0
2008-03-03 21:07:00,1.6159,1.6159,1.6157,1.61575,117500000.0
2008-03-03 21:08:00,1.61575,1.6159,1.61575,1.61575,260400000.0
2008-03-03 21:09:00,1.61575,1.616,1.61575,1.616,71800000.0
2008-03-03 21:10:00,1.616,1.6164,1.616,1.6164,58700000.0
2008-03-03 21:11:00,1.6164,1.6165,1.6159,1.6159,56800000.0
2008-03-03 21:12:00,1.6159,1.6164,1.6159,1.6161,79600000.0
2008-03-03 21:13:00,1.6161,1.6162,1.6161,1.6162,22800000.0
2008-03-03 21:14:00,1.6162,1.6164,1.6162,1.61625,27600000.0
2008-03-03 21:15:00,1.61625,1.6165,1.6162,1.6165,57900000.0
2008-03-03 21:16:00,1.6165,1.6165,1.6164,1.6164,19200000.0
2008-03-03 21:17:00,1.6164,1.6165,1.6163,1.6165,63100000.0
2008-03-03 21:18:00,1.6165,1.61735,1.6165,1.6168,194100000.0
2008-03-03 21:19:00,1.6168,1.6171,1.61665,1.617,139100000.0
2008-03-03 21:20:00,1.617,1.6171,1.61625,1.61625,266900000.0
2008-03-03 21:21:00,1.61625,1.6172,1.61625,1.6172,269600000.0
2008-03-03 21:22:00,1.6172,1.61775,1.6171,1.6174,461499997.0
2008-03-03 21:23:00,1.61745,1.6175,1.6168,1.6168,184400000.0
2008-03-03 21:24:00,1.6168,1.6171,1.6168,1.6171,66600000.0
2008-03-03 21:25:00,1.6171,1.6171,1.6171,1.6171,13600000.0
2008-03-03 21:26:00,1.6171,1.6172,1.6171,1.6172,38400000.0
2008-03-03 21:27:00,1.6172,1.61775,1.6172,1.6176,254200000.0
2008-03-03 21:28:00,1.6176,1.6176,1.61695,1.6173,105400000.0
2008-03-03 21:29:00,1.6173,1.61755,1.6172,1.6172,195500000.0
2008-03-03 21:30:00,1.6172,1.6174,1.6171,1.6174,104600000.0
2008-03-03 21:31:00,1.6174,1.618,1.6174,1.6178,124300000.0
2008-03-03 21:32:00,1.6178,1.6179,1.6176,1.6177,83700000.0
2008-03-03 21:33:00,1.6177,1.6177,1.6177,1.6177,10000000.0
2008-03-03 21:34:00,1.6177,1.6182,1.6176,1.61815,42800000.0
2008-03-03 21:35:00,1.61815,1.6183,1.618,1.61815,46000000.0
2008-03-03 21:36:00,1.61815,1.6187,1.6181,1.61845,329500000.0
2008-03-03 21:37:00,1.61845,1.619,1.6184,1.6187,117900000.0
2008-03-03 21:38:00,1.6187,1.6195,1.61865,1.61935,133600000.0
2008-03-03 21:39:00,1.61935,1.6196,1.61915,1.6194,180100000.0
2008-03-03 21:40:00,1.6194,1.61965,1.6192,1.61925,123800000.0
2008-03-03 21:41:00,1.61925,1.6201,1.61925,1.61965,284000000.0
2008-03-03 21:42:00,1.61965,1.61965,1.6191,1.61915,282700000.0
2008-03-03 21:43:00,1.61915,1.6202,1.61915,1.62,166800000.0
2008-03-03 21:44:00,1.62,1.6202,1.6195,1.61955,317600000.0
2008-03-03 21:45:00,1.61955,1.6199,1.6195,1.61975,357400000.0
2008-03-03 21:46:00,1.61985,1.6201,1.61985,1.6201,112400000.0
2008-03-03 21:47:00,1.6201,1.6201,1.6194,1.6198,150400000.0
2008-03-03 21:48:00,1.6198,1.6202,1.6197,1.6198,124300000.0
2008-03-03 21:49:00,1.6198,1.62,1.6197,1.6199,57100000.0
2008-03-03 21:50:00,1.6199,1.6202,1.6199,1.6201,115300000.0
2008-03-03 21:51:00,1.6201,1.62025,1.6201,1.6202,68300000.0
2008-03-03 21:52:00,1.6202,1.6205,1.6202,1.62025,162100000.0
2008-03-03 21:53:00,1.62025,1.62025,1.61985,1.61995,130400000.0
2008-03-03 21:54:00,1.61995,1.62025,1.61995,1.62015,60100000.0
2008-03-03 21:55:00,1.62015,1.6204,1.61975,1.6204,112000000.0
2008-03-03 21:56:00,1.6204,1.62045,1.6202,1.62045,56900000.0
2008-03-03 21:57:00,1.62045,1.6212,1.62045,1.6208,52200000.0
2008-03-03 21:58:00,1.6208,1.6212,1.6208,1.6211,67300000.0
2008-03-03 21:59:00,1.6211,1.6211,1.61995,1.61995,124300000.0
2008-03-03 22:00:00,1.61995,1.6205,1.61985,1.6204,178700000.0
2008-03-03 22:01:00,1.62035,1.62035,1.62,1.62,158900000.0
2008-03-03 22:02:00,1.62,1.6204,1.62,1.6204,104400000.0
2008-03-03 22:03:00,1.6204,1.6205,1.6202,1.62025,130900000.0
2008-03-03 22:04:00,1.62025,1.6212,1.62025,1.62095,318000000.0
2008-03-03 22:05:00,1.62095,1.6212,1.62055,1.6208,102700000.0
2008-03-03 22:06:00,1.6208,1.6213,1.62025,1.62055,319600000.0
2008-03-03 22:07:00,1.62055,1.6212,1.62055,1.6212,301700000.0
2008-03-03 22:08:00,1.6212,1.6215,1.6212,1.6214,55900000.0
2008-03-03 22:09:00,1.6214,1.6215,1.6213,1.6213,36800000.0
2008-03-03 22:10:00,1.6213,1.6213,1.6206,1.6212,101200000.0
2008-03-03 22:11:00,1.6212,1.6215,1.6212,1.6214,57100000.0
2008-03-03 22:12:00,1.6214,1.6214,1.6212,1.6212,24000000.0
2008-03-03 22:13:00,1.6212,1.6212,1.6208,1.6208,37600000.0
2008-03-03 22:14:00,1.6208,1.6208,1.6205,1.6205,82600000.0
2008-03-03 22:15:00,1.6205,1.6205,1.62045,1.6205,94100000.0
2008-03-03 22:16:00,1.6204,1.6204,1.6197,1.6197,184400000.0
2008-03-03 22:17:00,1.6197,1.61985,1.6197,1.6197,14000000.0
2008-03-03 22:18:00,1.6197,1.6197,1.6194,1.6194,130400000.0
2008-03-03 22:19:00,1.6194,1.6196,1.6192,1.6194,76400000.0
2008-03-03 22:20:00,1.6194,1.6194,1.61905,1.6194,182000000.0
2008-03-03 22:21:00,1.6194,1.6194,1.61915,1.61915,68000000.0
2008-03-03 22:22:00,1.61915,1.6192,1.6191,1.6192,122400000.0
2008-03-03 22:23:00,1.6192,1.6193,1.6189,1.61895,208600000.0
2008-03-03 22:24:00,1.61895,1.61905,1.6189,1.61905,72800000.0
2008-03-03 22:25:00,1.61905,1.6191,1.61885,1.61885,279600000.0
2008-03-03 22:26:00,1.61885,1.619,1.6185,1.6188,120400000.0
2008-03-03 22:27:00,1.6188,1.619,1.6183,1.6186,70200000.0
2008-03-03 22:28:00,1.6186,1.619,1.6183,1.61875,433100000.0
2008-03-03 22:29:00,1.6187,1.6188,1.6184,1.6185,127400000.0
2008-03-03 22:30:00,1.6185,1.61885,1.6185,1.6188,173500000.0
2008-03-03 22:31:00,1.6188,1.6188,1.61805,1.61825,219200000.0
2008-03-03 22:32:00,1.61825,1.6185,1.61795,1.61795,108600000.0
2008-03-03 22:33:00,1.61795,1.6182,1.6179,1.6182,41000000.0
2008-03-03 22:34:00,1.61825,1.6184,1.61825,1.6183,51600000.0
2008-03-03 22:35:00,1.6183,1.61855,1.6182,1.6185,314700000.0
2008-03-03 22:36:00,1.6185,1.61895,1.6185,1.61875,55000000.0
2008-03-03 22:37:00,1.61875,1.61915,1.61845,1.61875,212600000.0
2008-03-03 22:38:00,1.61875,1.6189,1.61845,1.6185,91200000.0
2008-03-03 22:39:00,1.6185,1.61875,1.6183,1.61875,149200000.0
2008-03-03 22:40:00,1.61875,1.61895,1.6183,1.61845,132600000.0
2008-03-03 22:41:00,1.61845,1.61865,1.61815,1.61825,162100000.0
2008-03-03 22:42:00,1.61825,1.61835,1.61815,1.61825,414400000.0
2008-03-03 22:43:00,1.61825,1.6186,1.61825,1.61835,173100000.0
2008-03-03 22:44:00,1.61835,1.61885,1.6183,1.6185,87700000.0
2008-03-03 22:45:00,1.6185,1.6185,1.6179,1.6182,89600000.0
2008-03-03 22:46:00,1.6182,1.61835,1.6182,1.61835,49200000.0
2008-03-03 22:47:00,1.61835,1.61835,1.61805,1.61805,213100000.0
2008-03-03 22:48:00,1.61805,1.61825,1.6178,1.618,279100000.0
2008-03-03 22:49:00,1.618,1.61825,1.618,1.61805,118000000.0
2008-03-03 22:50:00,1.61805,1.61835,1.618,1.6183,111200000.0
2008-03-03 22:51:00,1.6183,1.61835,1.6178,1.6179,75500000.0
2008-03-03 22:52:00,1.6181,1.6183,1.6178,1.6182,42200000.0
2008-03-03 22:53:00,1.6182,1.61825,1.61775,1.61825,220500000.0
2008-03-03 22:54:00,1.61825,1.61825,1.61785,1.61825,278000000.0
2008-03-03 22:55:00,1.61825,1.6186,1.61815,1.6182,270000000.0
2008-03-03 22:56:00,1.61825,1.61825,1.6179,1.6179,172700000.0
2008-03-03 22:57:00,1.61795,1.6182,1.6179,1.6182,78700000.0
2008-03-03 22:58:00,1.6182,1.6184,1.618,1.6184,27600000.0
2008-03-03 22:59:00,1.6184,1.6189,1.6184,1.61845,62000000.0
2008-03-03 23:00:00,1.61845,1.6189,1.6184,1.6187,46000000.0
2008-03-03 23:01:00,1.6187,1.6187,1.61775,1.6178,49200000.0
2008-03-03 23:02:00,1.6178,1.6181,1.6176,1.6177,56800000.0
2008-03-03 23:03:00,1.6177,1.6177,1.6175,1.6175,26000000.0
2008-03-03 23:04:00,1.6175,1.6178,1.6175,1.6176,40000000.0
2008-03-03 23:05:00,1.6176,1.6181,1.6176,1.6181,34000000.0
2008-03-03 23:06:00,1.6181,1.6182,1.618,1.6182,33600000.0
2008-03-03 23:07:00,1.6182,1.6183,1.6181,1.6182,19200000.0
2008-03-03 23:08:00,1.6182,1.6184,1.6181,1.6183,30000000.0
2008-03-03 23:09:00,1.6183,1.6185,1.6182,1.6185,15600000.0
2008-03-03 23:10:00,1.6185,1.6185,1.6183,1.6185,32400000.0
2008-03-03 23:11:00,1.6185,1.6186,1.6184,1.6184,19200000.0
2008-03-03 23:12:00,1.6184,1.6184,1.6184,1.6184,8800000.0
2008-03-03 23:13:00,1.6184,1.6188,1.6184,1.6188,43200000.0
2008-03-03 23:14:00,1.6188,1.6188,1.6186,1.6186,21200000.0
2008-03-03 23:15:00,1.6186,1.6189,1.6183,1.6186,22500000.0
2008-03-03 23:16:00,1.6186,1.6189,1.6184,1.61845,42000000.0
2008-03-03 23:17:00,1.61845,1.61885,1.6184,1.6184,82000000.0
2008-03-03 23:18:00,1.6184,1.6185,1.6183,1.6183,16000000.0
2008-03-03 23:19:00,1.6183,1.6186,1.6183,1.6184,28400000.0
2008-03-03 23:20:00,1.6184,1.6187,1.6183,1.6187,28400000.0
2008-03-03 23:21:00,1.6187,1.6187,1.6185,1.6187,30800000.0
2008-03-03 23:22:00,1.6187,1.6188,1.6185,1.6188,17200000.0
2008-03-03 23:23:00,1.6188,1.6188,1.61775,1.61785,158400000.0
2008-03-03 23:24:00,1.61785,1.618,1.61725,1.61725,102400000.0
2008-03-03 23:25:00,1.61725,1.6179,1.61715,1.6177,80400000.0
2008-03-03 23:26:00,1.6177,1.6181,1.6177,1.6177,50400000.0
2008-03-03 23:27:00,1.6177,1.61815,1.6176,1.6179,109200000.0
2008-03-03 23:28:00,1.6179,1.6185,1.6178,1.6184,82900000.0
2008-03-03 23:29:00,1.6184,1.6184,1.61755,1.6181,96900000.0
2008-03-03 23:30:00,1.6181,1.61815,1.6179,1.61815,71500000.0
2008-03-03 23:31:00,1.61815,1.61815,1.6178,1.6178,104800000.0
2008-03-03 23:32:00,1.61775,1.6178,1.61735,1.6178,58600000.0
2008-03-03 23:33:00,1.6178,1.6178,1.6177,1.6177,8700000.0
2008-03-03 23:34:00,1.6177,1.6189,1.6176,1.6189,28000000.0
2008-03-03 23:35:00,1.6189,1.6192,1.6177,1.61785,182300000.0
2008-03-03 23:36:00,1.61785,1.6188,1.61785,1.6187,42400000.0
2008-03-03 23:37:00,1.6187,1.6188,1.6186,1.6187,24400000.0
2008-03-03 23:38:00,1.6186,1.6187,1.6184,1.6186,31600000.0
2008-03-03 23:39:00,1.6186,1.6188,1.6185,1.6187,32400000.0
2008-03-03 23:40:00,1.6187,1.6196,1.6187,1.619,71900000.0
2008-03-03 23:41:00,1.619,1.619,1.6188,1.6189,16000000.0
2008-03-03 23:42:00,1.6189,1.6189,1.61805,1.6184,81000000.0
2008-03-03 23:43:00,1.6184,1.6185,1.6182,1.6183,17600000.0
2008-03-03 23:44:00,1.6183,1.6184,1.6182,1.6184,18800000.0
2008-03-03 23:45:00,1.6184,1.6186,1.61775,1.6182,85100000.0
2008-03-03 23:46:00,1.6182,1.6182,1.6179,1.6181,38000000.0
2008-03-03 23:47:00,1.6181,1.6181,1.6176,1.6178,33600000.0
2008-03-03 23:48:00,1.6178,1.6178,1.6176,1.6177,15600000.0
2008-03-03 23:49:00,1.6177,1.6179,1.6176,1.6176,15600000.0
2008-03-03 23:50:00,1.6176,1.6179,1.6175,1.6178,27600000.0
2008-03-03 23:51:00,1.6178,1.6179,1.6176,1.6177,29600000.0
2008-03-03 23:52:00,1.6177,1.6183,1.61755,1.6183,42000000.0
2008-03-03 23:53:00,1.6183,1.6187,1.6183,1.6184,31200000.0
2008-03-03 23:54:00,1.6185,1.6186,1.6183,1.6184,32800000.0
2008-03-03 23:55:00,1.6184,1.6186,1.61825,1.61825,48400000.0
2008-03-03 23:56:00,1.61825,1.61825,1.618,1.6182,67600000.0
2008-03-03 23:57:00,1.6182,1.6184,1.6182,1.6182,15600000.0
2008-03-03 23:58:00,1.6182,1.6182,1.618,1.618,15600000.0
2008-03-03 23:59:00,1.618,1.618,1.6176,1.6176,159700000.0
2008-03-04 00:00:00,1.6176,1.6177,1.6175,1.6176,306600000.0
2008-03-04 00:01:00,1.6176,1.6179,1.6176,1.6176,386900000.0
2008-03-04 00:02:00,1.6176,1.6179,1.6176,1.6179,336600000.0
2008-03-04 00:03:00,1.6179,1.6182,1.6179,1.618,48100000.0
2008-03-04 00:04:00,1.618,1.618,1.6174,1.6176,29600000.0
2008-03-04 00:05:00,1.6176,1.6176,1.6171,1.6171,30800000.0
2008-03-04 00:06:00,1.6171,1.6171,1.6171,1.6171,26000000.0
2008-03-04 00:07:00,1.6171,1.6171,1.617,1.617,31600000.0
2008-03-04 00:08:00,1.617,1.6174,1.6168,1.6171,41600000.0
2008-03-04 00:09:00,1.6171,1.6171,1.6169,1.6171,36800000.0
2008-03-04 00:10:00,1.6171,1.6171,1.6168,1.6168,29600000.0
2008-03-04 00:11:00,1.6168,1.617,1.6168,1.6168,25200000.0
2008-03-04 00:12:00,1.6168,1.61685,1.6168,1.61685,23900000.0
2008-03-04 00:13:00,1.61685,1.61685,1.61655,1.61665,40800000.0
2008-03-04 00:14:00,1.61665,1.61675,1.61655,1.61665,33500000.0
2008-03-04 00:15:00,1.6166,1.6168,1.6164,1.6165,31900000.0
2008-03-04 00:16:00,1.6165,1.6166,1.6164,1.6165,24100000.0
2008-03-04 00:17:00,1.6165,1.61685,1.6162,1.6165,27400000.0
2008-03-04 00:18:00,1.6165,1.6166,1.6162,1.6166,35700000.0
2008-03-04 00:19:00,1.6166,1.6166,1.61605,1.61605,18000000.0
2008-03-04 00:20:00,1.61605,1.61635,1.61605,1.6162,29400000.0
2008-03-04 00:21:00,1.6162,1.6163,1.61555,1.6159,259000000.0
2008-03-04 00:22:00,1.6159,1.6159,1.61435,1.61495,92500000.0
2008-03-04 00:23:00,1.61495,1.6152,1.61455,1.61455,25900000.0
2008-03-04 00:24:00,1.6146,1.61515,1.6145,1.61515,82700000.0
2008-03-04 00:25:00,1.61515,1.61545,1.61485,1.61505,278400000.0
2008-03-04 00:26:00,1.61505,1.61565,1.61495,1.61505,50200000.0
2008-03-04 00:27:00,1.61505,1.61515,1.61505,1.61515,240700000.0
2008-03-04 00:28:00,1.61515,1.61545,1.61505,1.61525,324200000.0
2008-03-04 00:29:00,1.61525,1.61545,1.61525,1.61525,27000000.0
2008-03-04 00:30:00,1.61525,1.61575,1.61525,1.61555,38600000.0
2008-03-04 00:31:00,1.61555,1.61565,1.6152,1.61535,38900000.0
2008-03-04 00:32:00,1.61535,1.61545,1.6152,1.61545,20500000.0
2008-03-04 00:33:00,1.61545,1.61545,1.61535,1.61535,13500000.0
2008-03-04 00:34:00,1.61535,1.6156,1.61535,1.6156,23300000.0
2008-03-04 00:35:00,1.6156,1.61585,1.6156,1.6158,19600000.0
2008-03-04 00:36:00,1.6158,1.6163,1.61575,1.6163,52500000.0
2008-03-04 00:37:00,1.6163,1.61645,1.6163,1.61645,33600000.0
2008-03-04 00:38:00,1.61645,1.61645,1.61625,1.61635,35200000.0
2008-03-04 00:39:00,1.61635,1.6166,1.61625,1.6163,47200000.0
2008-03-04 00:40:00,1.6163,1.6163,1.61615,1.61625,32000000.0
2008-03-04 00:41:00,1.61625,1.61625,1.61615,1.61625,21600000.0
2008-03-04 00:42:00,1.61625,1.61625,1.61615,1.6162,23200000.0
2008-03-04 00:43:00,1.6162,1.6162,1.6156,1.61575,43200000.0
2008-03-04 00:44:00,1.61575,1.61585,1.61535,1.6154,45200000.0
2008-03-04 00:45:00,1.6154,1.61565,1.6154,1.61565,51600000.0
2008-03-04 00:46:00,1.61565,1.61595,1.61565,1.6159,21200000.0
2008-03-04 00:47:00,1.6159,1.61605,1.61585,1.61605,16700000.0
2008-03-04 00:48:00,1.61605,1.61605,1.61585,1.61595,21400000.0
2008-03-04 00:49:00,1.616,1.6161,1.6159,1.61605,50000000.0
2008-03-04 00:50:00,1.6161,1.61635,1.61595,1.61625,46800000.0
2008-03-04 00:51:00,1.61625,1.61685,1.6162,1.6168,39600000.0
2008-03-04 00:52:00,1.61685,1.61685,1.61655,1.6167,44100000.0
2008-03-04 00:53:00,1.6167,1.6167,1.6162,1.6162,28900000.0
2008-03-04 00:54:00,1.6162,1.6165,1.6162,1.6165,25300000.0
2008-03-04 00:55:00,1.6165,1.6165,1.6161,1.61625,28600000.0
2008-03-04 00:56:00,1.61625,1.6163,1.61595,1.61605,44400000.0
2008-03-04 00:57:00,1.61605,1.6164,1.61605,1.6163,18000000.0
2008-03-04 00:58:00,1.6163,1.6164,1.61605,1.61625,26600000.0
2008-03-04 00:59:00,1.61625,1.6165,1.61625,1.6164,42000000.0
2008-03-04 01:00:00,1.6164,1.6167,1.6164,1.6166,47200000.0
2008-03-04 01:01:00,1.6166,1.61695,1.6166,1.61685,33600000.0
2008-03-04 01:02:00,1.61685,1.61705,1.61685,1.61695,47600000.0
2008-03-04 01:03:00,1.61695,1.6172,1.61695,1.6172,44000000.0
2008-03-04 01:04:00,1.6172,1.61795,1.6172,1.6175,74200000.0
2008-03-04 01:05:00,1.6175,1.6176,1.61705,1.61705,70600000.0
2008-03-04 01:06:00,1.61705,1.61725,1.61655,1.61655,72400000.0
2008-03-04 01:07:00,1.61655,1.61705,1.61655,1.61705,75400000.0
2008-03-04 01:08:00,1.61705,1.6172,1.617,1.6171,39500000.0
2008-03-04 01:09:00,1.6171,1.6172,1.61695,1.617,22700000.0
2008-03-04 01:10:00,1.617,1.6171,1.617,1.617,28500000.0
2008-03-04 01:11:00,1.617,1.61705,1.617,1.617,17400000.0
2008-03-04 01:12:00,1.617,1.617,1.61695,1.61695,13000000.0
2008-03-04 01:13:00,1.61695,1.61705,1.61655,1.6169,17400000.0
2008-03-04 01:14:00,1.6169,1.617,1.6169,1.617,17000000.0
2008-03-04 01:15:00,1.617,1.617,1.6169,1.617,13200000.0
2008-03-04 01:16:00,1.617,1.617,1.61675,1.61675,21900000.0
2008-03-04 01:17:00,1.61675,1.61685,1.61635,1.6167,28800000.0
2008-03-04 01:18:00,1.6167,1.6167,1.61655,1.61655,14100000.0
2008-03-04 01:19:00,1.61655,1.61675,1.61625,1.6165,23300000.0
2008-03-04 01:20:00,1.6165,1.6167,1.61615,1.61635,25000000.0
2008-03-04 01:21:00,1.61635,1.6167,1.6161,1.6165,105500000.0
2008-03-04 01:22:00,1.6165,1.6165,1.61635,1.61635,14000000.0
2008-03-04 01:23:00,1.61635,1.6165,1.61635,1.61635,18500000.0
2008-03-04 01:24:00,1.61635,1.61635,1.6158,1.6159,29800000.0
2008-03-04 01:25:00,1.6159,1.6162,1.6159,1.6162,21600000.0
2008-03-04 01:26:00,1.6162,1.61635,1.6162,1.6163,15900000.0
2008-03-04 01:27:00,1.6163,1.61645,1.6163,1.6163,18900000.0
2008-03-04 01:28:00,1.6163,1.61655,1.6162,1.61655,22100000.0
2008-03-04 01:29:00,1.61655,1.6168,1.61655,1.6167,15900000.0
2008-03-04 01:30:00,1.6167,1.617,1.6167,1.617,22200000.0
2008-03-04 01:31:00,1.617,1.617,1.6168,1.61685,17900000.0
2008-03-04 01:32:00,1.61685,1.6171,1.6167,1.6171,22100000.0
2008-03-04 01:33:00,1.6171,1.6171,1.6166,1.61685,45600000.0
2008-03-04 01:34:00,1.61685,1.6169,1.6163,1.6166,37900000.0
2008-03-04 01:35:00,1.6166,1.6168,1.6165,1.6168,24000000.0
2008-03-04 01:36:00,1.6168,1.6168,1.6165,1.6168,26500000.0
2008-03-04 01:37:00,1.6168,1.61685,1.6167,1.6168,28000000.0
2008-03-04 01:38:00,1.6168,1.61685,1.61635,1.6164,60800000.0
2008-03-04 01:39:00,1.6164,1.6164,1.6161,1.6162,20500000.0
2008-03-04 01:40:00,1.6162,1.6167,1.6162,1.6166,26000000.0
2008-03-04 01:41:00,1.6166,1.6166,1.61635,1.6166,26700000.0
2008-03-04 01:42:00,1.6166,1.6168,1.6166,1.6167,15900000.0
2008-03-04 01:43:00,1.6167,1.6167,1.6165,1.6165,12400000.0
2008-03-04 01:44:00,1.6165,1.6165,1.6163,1.6163,20300000.0
2008-03-04 01:45:00,1.6163,1.6167,1.6162,1.6167,58500000.0
2008-03-04 01:46:00,1.6167,1.6167,1.6164,1.6167,61200000.0
2008-03-04 01:47:00,1.6167,1.6168,1.6166,1.6166,16400000.0
2008-03-04 01:48:00,1.6166,1.61675,1.6166,1.61675,15000000.0
2008-03-04 01:49:00,1.61675,1.6169,1.6167,1.6167,44200000.0
2008-03-04 01:50:00,1.6167,1.6173,1.6167,1.61725,64500000.0
2008-03-04 01:51:00,1.61725,1.6175,1.6171,1.61715,48200000.0
2008-03-04 01:52:00,1.61715,1.61745,1.6169,1.6172,30900000.0
2008-03-04 01:53:00,1.6172,1.6173,1.6172,1.6172,17200000.0
2008-03-04 01:54:00,1.6172,1.6175,1.6172,1.6175,15800000.0
2008-03-04 01:55:00,1.6175,1.61775,1.6173,1.6173,32600000.0
2008-03-04 01:56:00,1.6173,1.6173,1.61715,1.6173,14400000.0
2008-03-04 01:57:00,1.6173,1.61745,1.6169,1.6171,54800000.0
2008-03-04 01:58:00,1.6171,1.6179,1.6171,1.6179,37600000.0
2008-03-04 01:59:00,1.6179,1.6183,1.61755,1.6179,42500000.0
2008-03-04 02:00:00,1.6179,1.6184,1.6179,1.6183,34100000.0
2008-03-04 02:01:00,1.6183,1.6184,1.6176,1.618,66900000.0
2008-03-04 02:02:00,1.618,1.6187,1.618,1.6184,37200000.0
2008-03-04 02:03:00,1.61855,1.61895,1.6184,1.6186,26000000.0
2008-03-04 02:04:00,1.6186,1.6186,1.6179,1.6182,18400000.0
2008-03-04 02:05:00,1.6182,1.6183,1.6181,1.6181,29500000.0
2008-03-04 02:06:00,1.6181,1.6181,1.61745,1.61765,45600000.0
2008-03-04 02:07:00,1.61765,1.61775,1.6174,1.6174,38100000.0
2008-03-04 02:08:00,1.6174,1.6175,1.61725,1.61745,28200000.0
2008-03-04 02:09:00,1.61745,1.6176,1.61735,1.6174,24400000.0
2008-03-04 02:10:00,1.61745,1.6176,1.61725,1.61735,42500000.0
2008-03-04 02:11:00,1.61735,1.6175,1.6173,1.6175,14800000.0
2008-03-04 02:12:00,1.6175,1.61785,1.6174,1.6175,38200000.0
2008-03-04 02:13:00,1.6174,1.6176,1.61715,1.6173,46200000.0
2008-03-04 02:14:00,1.6173,1.61795,1.6173,1.6179,79400000.0
2008-03-04 02:15:00,1.6179,1.618,1.61765,1.618,48600000.0
2008-03-04 02:16:00,1.618,1.6181,1.618,1.618,16000000.0
2008-03-04 02:17:00,1.618,1.6186,1.6179,1.61825,52800000.0
2008-03-04 02:18:00,1.61825,1.6186,1.6182,1.61835,49600000.0
2008-03-04 02:19:00,1.61835,1.6186,1.6183,1.6183,54500000.0
2008-03-04 02:20:00,1.6183,1.6185,1.618,1.618,30800000.0
2008-03-04 02:21:00,1.6183,1.6183,1.6179,1.6179,22000000.0
2008-03-04 02:22:00,1.61795,1.61825,1.6179,1.6179,91500000.0
2008-03-04 02:23:00,1.6179,1.61905,1.6179,1.61895,63100000.0
2008-03-04 02:24:00,1.61895,1.619,1.6185,1.61865,82400000.0
2008-03-04 02:25:00,1.61865,1.61865,1.6178,1.61785,80600000.0
2008-03-04 02:26:00,1.61795,1.6181,1.61755,1.61795,52200000.0
2008-03-04 02:27:00,1.61795,1.6185,1.6177,1.6185,86300000.0
2008-03-04 02:28:00,1.6185,1.6188,1.61815,1.6188,63600000.0
2008-03-04 02:29:00,1.6188,1.6189,1.61785,1.61795,263000000.0
2008-03-04 02:30:00,1.61795,1.62325,1.6173,1.62265,708500000.0
2008-03-04 02:31:00,1.62265,1.62305,1.62045,1.62085,332900000.0
2008-03-04 02:32:00,1.62085,1.62205,1.62085,1.62185,440900000.0
2008-03-04 02:33:00,1.62185,1.62185,1.62085,1.62085,184200000.0
2008-03-04 02:34:00,1.62085,1.62095,1.62025,1.62055,197000000.0
2008-03-04 02:35:00,1.62045,1.6209,1.62035,1.62055,129200000.0
2008-03-04 02:36:00,1.62055,1.62065,1.62,1.62035,93900000.0
2008-03-04 02:37:00,1.62035,1.62035,1.62,1.62035,44800000.0
2008-03-04 02:38:00,1.62035,1.6213,1.62035,1.62115,112700000.0
2008-03-04 02:39:00,1.62115,1.6213,1.6211,1.6213,43300000.0
2008-03-04 02:40:00,1.6213,1.62165,1.6211,1.6215,90900000.0
2008-03-04 02:41:00,1.6215,1.62175,1.62135,1.62135,87500000.0
2008-03-04 02:42:00,1.62135,1.62185,1.62135,1.6218,68500000.0
2008-03-04 02:43:00,1.6218,1.6223,1.6218,1.62225,92600000.0
2008-03-04 02:44:00,1.62225,1.62235,1.62205,1.6221,60800000.0
2008-03-04 02:45:00,1.6221,1.62235,1.622,1.62225,68700000.0
2008-03-04 02:46:00,1.62225,1.6231,1.62225,1.623,105200000.0
2008-03-04 02:47:00,1.62285,1.62305,1.62255,1.62265,73400000.0
2008-03-04 02:48:00,1.62265,1.62315,1.62265,1.62315,66000000.0
2008-03-04 02:49:00,1.62315,1.62325,1.6229,1.62305,83400000.0
2008-03-04 02:50:00,1.623,1.6233,1.623,1.62325,62000000.0
2008-03-04 02:51:00,1.62325,1.62335,1.6227,1.6227,47600000.0
2008-03-04 02:52:00,1.6227,1.6229,1.6225,1.62275,59600000.0
2008-03-04 02:53:00,1.62275,1.62285,1.62275,1.62285,22000000.0
2008-03-04 02:54:00,1.62285,1.62285,1.6211,1.62185,296400000.0
2008-03-04 02:55:00,1.62185,1.62215,1.62155,1.62155,217400000.0
2008-03-04 02:56:00,1.62155,1.62185,1.62155,1.62185,38000000.0
2008-03-04 02:57:00,1.62185,1.622,1.6215,1.6216,73700000.0
2008-03-04 02:58:00,1.6216,1.62205,1.6216,1.622,94000000.0
2008-03-04 02:59:00,1.622,1.62205,1.6211,1.62155,116800000.0
2008-03-04 03:00:00,1.62155,1.6219,1.62155,1.62165,110000000.0
2008-03-04 03:01:00,1.62165,1.62175,1.6211,1.62155,50400000.0
2008-03-04 03:02:00,1.62155,1.6226,1.62155,1.62225,113400000.0
2008-03-04 03:03:00,1.62225,1.62275,1.6222,1.6225,161300000.0
2008-03-04 03:04:00,1.6225,1.62275,1.6225,1.62265,27600000.0
2008-03-04 03:05:00,1.62265,1.62285,1.6223,1.6224,106900000.0
2008-03-04 03:06:00,1.6224,1.6226,1.6222,1.6224,54800000.0
2008-03-04 03:07:00,1.6224,1.62255,1.6222,1.62255,52000000.0
2008-03-04 03:08:00,1.62255,1.62285,1.62255,1.62275,83200000.0
2008-03-04 03:09:00,1.62275,1.62455,1.62275,1.6241,145900000.0
2008-03-04 03:10:00,1.6241,1.6248,1.6241,1.6244,85600000.0
2008-03-04 03:11:00,1.6244,1.62455,1.62385,1.62385,92000000.0
2008-03-04 03:12:00,1.62385,1.624,1.62365,1.62375,80800000.0
2008-03-04 03:13:00,1.62375,1.62425,1.6237,1.6241,58400000.0
2008-03-04 03:14:00,1.6241,1.62435,1.6238,1.62425,105600000.0
2008-03-04 03:15:00,1.62445,1.62475,1.62445,1.6246,47200000.0
2008-03-04 03:16:00,1.6246,1.6246,1.6241,1.62425,46800000.0
2008-03-04 03:17:00,1.62425,1.6243,1.6241,1.62425,75200000.0
2008-03-04 03:18:00,1.62425,1.62435,1.6242,1.6242,68000000.0
2008-03-04 03:19:00,1.6242,1.62445,1.6241,1.6243,108000000.0
2008-03-04 03:20:00,1.6243,1.6249,1.62405,1.6248,82800000.0
2008-03-04 03:21:00,1.6248,1.6254,1.6248,1.62525,97600000.0
2008-03-04 03:22:00,1.62525,1.6256,1.6249,1.6249,70800000.0
2008-03-04 03:23:00,1.6249,1.625,1.62385,1.6244,75900000.0
2008-03-04 03:24:00,1.6244,1.6244,1.62285,1.623,74400000.0
2008-03-04 03:25:00,1.623,1.62315,1.623,1.62315,36800000.0
2008-03-04 03:26:00,1.62315,1.62345,1.62315,1.62345,57200000.0
2008-03-04 03:27:00,1.62345,1.62345,1.6223,1.6233,128500000.0
2008-03-04 03:28:00,1.6233,1.6237,1.6232,1.62325,52800000.0
2008-03-04 03:29:00,1.62325,1.6235,1.623,1.623,70300000.0
2008-03-04 03:30:00,1.623,1.6233,1.62275,1.6231,43200000.0
2008-03-04 03:31:00,1.6231,1.6233,1.6225,1.6225,94000000.0
2008-03-04 03:32:00,1.6225,1.62255,1.6223,1.62255,18000000.0
2008-03-04 03:33:00,1.6226,1.6226,1.6223,1.6225,58400000.0
2008-03-04 03:34:00,1.6225,1.623,1.6225,1.6225,74800000.0
2008-03-04 03:35:00,1.6225,1.62285,1.6225,1.6227,48000000.0
2008-03-04 03:36:00,1.6227,1.62275,1.6225,1.6225,38000000.0
2008-03-04 03:37:00,1.6225,1.6228,1.6225,1.6228,43200000.0
2008-03-04 03:38:00,1.62265,1.62265,1.62215,1.62215,81600000.0
2008-03-04 03:39:00,1.62215,1.62265,1.62215,1.6225,51600000.0
2008-03-04 03:40:00,1.6225,1.6225,1.62245,1.6225,18400000.0
2008-03-04 03:41:00,1.6225,1.6227,1.6223,1.62245,35600000.0
2008-03-04 03:42:00,1.62245,1.62245,1.62235,1.62245,16800000.0
2008-03-04 03:43:00,1.62245,1.6227,1.62235,1.6227,34000000.0
2008-03-04 03:44:00,1.62275,1.62275,1.6225,1.6227,64000000.0
2008-03-04 03:45:00,1.6227,1.623,1.62235,1.6225,135700000.0
2008-03-04 03:46:00,1.6225,1.62265,1.62235,1.62235,166900000.0
2008-03-04 03:47:00,1.62235,1.6227,1.62235,1.62255,89200000.0
2008-03-04 03:48:00,1.62255,1.62255,1.62225,1.62225,58800000.0
2008-03-04 03:49:00,1.62225,1.62245,1.62205,1.62215,96800000.0
2008-03-04 03:50:00,1.62215,1.6223,1.6219,1.6219,97600000.0
2008-03-04 03:51:00,1.6219,1.6221,1.6219,1.6221,21600000.0
2008-03-04 03:52:00,1.6221,1.6221,1.6216,1.6221,72000000.0
2008-03-04 03:53:00,1.6221,1.6222,1.6216,1.6217,48800000.0
2008-03-04 03:54:00,1.6217,1.622,1.6217,1.622,33600000.0
2008-03-04 03:55:00,1.6221,1.6225,1.6218,1.6225,48000000.0
2008-03-04 03:56:00,1.6225,1.6229,1.62235,1.6224,58800000.0
2008-03-04 03:57:00,1.6224,1.6226,1.62205,1.62205,82000000.0
2008-03-04 03:58:00,1.62205,1.62235,1.622,1.622,95200000.0
2008-03-04 03:59:00,1.622,1.622,1.6217,1.6218,36000000.0
2008-03-04 04:00:00,1.6218,1.6218,1.6217,1.6217,8000000.0
2008-03-04 04:01:00,1.6217,1.6219,1.6217,1.6218,36000000.0
2008-03-04 04:02:00,1.6218,1.6219,1.62155,1.62155,116400000.0
2008-03-04 04:03:00,1.62155,1.62165,1.6211,1.6214,95200000.0
2008-03-04 04:04:00,1.6214,1.62175,1.6213,1.62165,100800000.0
2008-03-04 04:05:00,1.62165,1.6219,1.62165,1.62175,38400000.0
2008-03-04 04:06:00,1.62175,1.62175,1.62155,1.62175,40000000.0
2008-03-04 04:07:00,1.62175,1.62185,1.6214,1.62155,135200000.0
2008-03-04 04:08:00,1.62155,1.62155,1.6213,1.6213,22400000.0
2008-03-04 04:09:00,1.6213,1.6214,1.6213,1.6214,16400000.0
2008-03-04 04:10:00,1.6214,1.62155,1.6212,1.6214,26000000.0
2008-03-04 04:11:00,1.6214,1.62155,1.6214,1.62155,40000000.0
2008-03-04 04:12:00,1.62155,1.62155,1.6212,1.6212,104400000.0
2008-03-04 04:13:00,1.6212,1.62135,1.6212,1.62135,46400000.0
2008-03-04 04:14:00,1.6214,1.6216,1.6214,1.6214,40400000.0
2008-03-04 04:15:00,1.6214,1.6216,1.6211,1.6211,20400000.0
2008-03-04 04:16:00,1.6211,1.6213,1.62085,1.6213,43000000.0
2008-03-04 04:17:00,1.6213,1.6214,1.6211,1.6213,30900000.0
2008-03-04 04:18:00,1.6213,1.62155,1.62115,1.6213,57600000.0
2008-03-04 04:19:00,1.6213,1.62155,1.6213,1.62145,65200000.0
2008-03-04 04:20:00,1.62145,1.62155,1.62145,1.62155,154400000.0
2008-03-04 04:21:00,1.62155,1.6218,1.62155,1.6218,32400000.0
2008-03-04 04:22:00,1.6218,1.6222,1.62165,1.62195,38800000.0
2008-03-04 04:23:00,1.62195,1.62245,1.62195,1.62215,164500000.0
2008-03-04 04:24:00,1.62215,1.62225,1.62195,1.6221,62400000.0
2008-03-04 04:25:00,1.6221,1.62225,1.6221,1.6221,47600000.0
2008-03-04 04:26:00,1.62215,1.6225,1.62215,1.6224,36000000.0
2008-03-04 04:27:00,1.6224,1.6224,1.6216,1.6217,58500000.0
2008-03-04 04:28:00,1.6217,1.62205,1.6215,1.6217,39000000.0
2008-03-04 04:29:00,1.6217,1.6217,1.6214,1.6214,35900000.0
2008-03-04 04:30:00,1.62155,1.62175,1.6215,1.6215,20800000.0
2008-03-04 04:31:00,1.6215,1.6215,1.62145,1.6215,14200000.0
2008-03-04 04:32:00,1.6215,1.62155,1.6208,1.6208,106400000.0
2008-03-04 04:33:00,1.6208,1.62145,1.6208,1.62145,185800000.0
2008-03-04 04:34:00,1.62135,1.6215,1.62115,1.62115,47200000.0
2008-03-04 04:35:00,1.62145,1.62155,1.6211,1.6211,52400000.0
2008-03-04 04:36:00,1.6211,1.6214,1.62105,1.6212,34800000.0
2008-03-04 04:37:00,1.6212,1.6214,1.6212,1.6212,39200000.0
2008-03-04 04:38:00,1.6212,1.6212,1.621,1.62105,14700000.0
2008-03-04 04:39:00,1.62105,1.62105,1.62085,1.62085,26400000.0
2008-03-04 04:40:00,1.62085,1.62125,1.62085,1.6212,60000000.0
2008-03-04 04:41:00,1.6212,1.6212,1.6202,1.6203,55600000.0
2008-03-04 04:42:00,1.6203,1.6208,1.6203,1.62055,70600000.0
2008-03-04 04:43:00,1.62055,1.62065,1.6198,1.62015,74000000.0
2008-03-04 04:44:00,1.62015,1.62015,1.62,1.62,28400000.0
2008-03-04 04:45:00,1.62,1.6203,1.62,1.62025,58400000.0
2008-03-04 04:46:00,1.62025,1.6209,1.62025,1.6208,42400000.0
2008-03-04 04:47:00,1.6208,1.6209,1.62035,1.62035,24400000.0
2008-03-04 04:48:00,1.62025,1.62045,1.62,1.62,89300000.0
2008-03-04 04:49:00,1.62,1.6202,1.61985,1.6202,96800000.0
2008-03-04 04:50:00,1.6202,1.62075,1.61985,1.62075,259900000.0
2008-03-04 04:51:00,1.62075,1.6209,1.62025,1.62075,158200000.0
2008-03-04 04:52:00,1.62075,1.6213,1.6206,1.62085,144100000.0
2008-03-04 04:53:00,1.62095,1.621,1.62055,1.62065,88400000.0
2008-03-04 04:54:00,1.62065,1.62085,1.62065,1.62065,60400000.0
2008-03-04 04:55:00,1.62065,1.6208,1.62065,1.6208,18400000.0
2008-03-04 04:56:00,1.6208,1.62115,1.62075,1.62115,36800000.0
2008-03-04 04:57:00,1.62115,1.62125,1.62115,1.62125,34000000.0
2008-03-04 04:58:00,1.62125,1.62125,1.6209,1.6211,45600000.0
2008-03-04 04:59:00,1.6211,1.6212,1.6209,1.621,50200000.0
2008-03-04 05:00:00,1.621,1.6213,1.6209,1.6211,66000000.0
2008-03-04 05:01:00,1.6211,1.62125,1.6208,1.6208,88400000.0
2008-03-04 05:02:00,1.6208,1.621,1.6206,1.6207,50800000.0
2008-03-04 05:03:00,1.6207,1.6207,1.6202,1.6205,30000000.0
2008-03-04 05:04:00,1.62055,1.6209,1.62035,1.6208,67600000.0
2008-03-04 05:05:00,1.6208,1.6212,1.6208,1.6209,26400000.0
2008-03-04 05:06:00,1.6209,1.62105,1.62085,1.62105,32000000.0
2008-03-04 05:07:00,1.62105,1.62105,1.6205,1.6207,24800000.0
2008-03-04 05:08:00,1.6207,1.6209,1.6207,1.62085,16400000.0
2008-03-04 05:09:00,1.62085,1.62105,1.6208,1.6209,38400000.0
2008-03-04 05:10:00,1.6209,1.62125,1.6208,1.62115,36800000.0
2008-03-04 05:11:00,1.62115,1.6215,1.62065,1.6209,77800000.0
2008-03-04 05:12:00,1.6209,1.6209,1.61895,1.6196,199600000.0
2008-03-04 05:13:00,1.61965,1.6202,1.6196,1.62,79300000.0
2008-03-04 05:14:00,1.62005,1.6202,1.6197,1.61975,52800000.0
2008-03-04 05:15:00,1.6197,1.6197,1.6194,1.6194,75200000.0
2008-03-04 05:16:00,1.6193,1.61955,1.61875,1.6191,90400000.0
2008-03-04 05:17:00,1.6191,1.6193,1.6191,1.6193,32800000.0
2008-03-04 05:18:00,1.6193,1.6194,1.61895,1.6193,33200000.0
2008-03-04 05:19:00,1.6193,1.6199,1.6193,1.6196,52400000.0
2008-03-04 05:20:00,1.6196,1.6199,1.61945,1.61975,58000000.0
2008-03-04 05:21:00,1.61975,1.6203,1.61945,1.62015,183100000.0
2008-03-04 05:22:00,1.62015,1.6204,1.6198,1.62015,84500000.0
2008-03-04 05:23:00,1.62015,1.62065,1.6201,1.62065,47200000.0
2008-03-04 05:24:00,1.62065,1.6208,1.62015,1.62055,113100000.0
2008-03-04 05:25:00,1.62055,1.62055,1.62,1.62,40800000.0
2008-03-04 05:26:00,1.62,1.6202,1.61975,1.61995,120400000.0
2008-03-04 05:27:00,1.61995,1.6201,1.6194,1.6197,70700000.0
2008-03-04 05:28:00,1.6197,1.6206,1.6197,1.6206,110900000.0
2008-03-04 05:29:00,1.6206,1.6206,1.61975,1.62015,60900000.0
2008-03-04 05:30:00,1.62035,1.62065,1.61835,1.61865,389300000.0
2008-03-04 05:31:00,1.61865,1.62665,1.61865,1.62585,462100000.0
2008-03-04 05:32:00,1.62585,1.62805,1.62515,1.62515,273000000.0
2008-03-04 05:33:00,1.62515,1.62755,1.62465,1.62695,595600000.0
2008-03-04 05:34:00,1.62695,1.6276,1.6255,1.6261,118700000.0
2008-03-04 05:35:00,1.6261,1.62715,1.62575,1.62715,250300000.0
2008-03-04 05:36:00,1.62725,1.62895,1.62665,1.6285,138400000.0
2008-03-04 05:37:00,1.62835,1.6323,1.62835,1.6316,212700000.0
2008-03-04 05:38:00,1.63175,1.6335,1.63155,1.63225,263600000.0
2008-03-04 05:39:00,1.63225,1.6326,1.6312,1.63145,195800000.0
2008-03-04 05:40:00,1.63145,1.6315,1.6296,1.6303,215500000.0
2008-03-04 05:41:00,1.6303,1.6312,1.63015,1.63055,213900000.0
2008-03-04 05:42:00,1.6304,1.6314,1.6304,1.63105,167500000.0
2008-03-04 05:43:00,1.63105,1.63165,1.6308,1.6315,211600000.0
2008-03-04 05:44:00,1.6315,1.63325,1.6314,1.63235,289800000.0
2008-03-04 05:45:00,1.63235,1.63235,1.63135,1.6321,132000000.0
2008-03-04 05:46:00,1.6321,1.6321,1.6312,1.6314,129900000.0
2008-03-04 05:47:00,1.6313,1.6325,1.6313,1.6317,212600000.0
2008-03-04 05:48:00,1.6317,1.6318,1.6311,1.63125,244600000.0
2008-03-04 05:49:00,1.6312,1.6315,1.631,1.6312,167200000.0
2008-03-04 05:50:00,1.6312,1.6316,1.6299,1.6303,207500000.0
2008-03-04 05:51:00,1.6303,1.6311,1.6303,1.6311,63600000.0
2008-03-04 05:52:00,1.6312,1.6324,1.6311,1.6324,191600000.0
2008-03-04 05:53:00,1.6324,1.63275,1.632,1.63215,201900000.0
2008-03-04 05:54:00,1.63215,1.63235,1.63165,1.63195,91800000.0
2008-03-04 05:55:00,1.63195,1.63225,1.6312,1.6312,121600000.0
2008-03-04 05:56:00,1.6312,1.63145,1.6306,1.63075,171700000.0
2008-03-04 05:57:00,1.63075,1.63105,1.6306,1.6306,130400000.0
2008-03-04 05:58:00,1.6306,1.63075,1.6302,1.6305,67700000.0
2008-03-04 05:59:00,1.6305,1.6311,1.6305,1.6307,66000000.0
2008-03-04 06:00:00,1.63075,1.63195,1.6307,1.6318,65200000.0
2008-03-04 06:01:00,1.63175,1.632,1.6316,1.6319,46800000.0
2008-03-04 06:02:00,1.6319,1.6319,1.6316,1.6319,41000000.0
2008-03-04 06:03:00,1.6319,1.6319,1.63165,1.63165,124800000.0
2008-03-04 06:04:00,1.63165,1.63185,1.6314,1.6315,88800000.0
2008-03-04 06:05:00,1.6314,1.6317,1.6312,1.6312,86500000.0
2008-03-04 06:06:00,1.6312,1.6317,1.6312,1.6314,77800000.0
2008-03-04 06:07:00,1.6314,1.6314,1.63015,1.6305,147800000.0
2008-03-04 06:08:00,1.6305,1.6306,1.63,1.6301,89500000.0
2008-03-04 06:09:00,1.63015,1.6305,1.6297,1.6301,110700000.0
2008-03-04 06:10:00,1.6301,1.63015,1.62905,1.62935,138600000.0
2008-03-04 06:11:00,1.62935,1.6299,1.62935,1.6299,70400000.0
2008-03-04 06:12:00,1.6299,1.63035,1.6299,1.6303,68100000.0
2008-03-04 06:13:00,1.6304,1.6309,1.63005,1.6307,70000000.0
2008-03-04 06:14:00,1.6307,1.6309,1.63035,1.6304,72400000.0
2008-03-04 06:15:00,1.63035,1.63055,1.6301,1.6301,57200000.0
2008-03-04 06:16:00,1.6301,1.6305,1.6298,1.6305,25600000.0
2008-03-04 06:17:00,1.6305,1.63075,1.63035,1.63065,114000000.0
2008-03-04 06:18:00,1.63065,1.631,1.6306,1.631,31000000.0
2008-03-04 06:19:00,1.631,1.63215,1.631,1.63155,122300000.0
2008-03-04 06:20:00,1.63155,1.632,1.6314,1.6314,83700000.0
2008-03-04 06:21:00,1.6314,1.63205,1.6314,1.6319,52800000.0
2008-03-04 06:22:00,1.6319,1.6331,1.6318,1.63295,164700000.0
2008-03-04 06:23:00,1.63295,1.6336,1.6328,1.6333,93900000.0
2008-03-04 06:24:00,1.6333,1.63635,1.6333,1.63555,185700000.0
2008-03-04 06:25:00,1.63555,1.6359,1.6348,1.6352,159200000.0
2008-03-04 06:26:00,1.635,1.6359,1.6347,1.6357,108100000.0
2008-03-04 06:27:00,1.6357,1.63585,1.6349,1.6354,173300000.0
2008-03-04 06:28:00,1.6354,1.6356,1.6347,1.6348,173600000.0
2008-03-04 06:29:00,1.6348,1.6351,1.63435,1.6351,147700000.0
2008-03-04 06:30:00,1.6351,1.63675,1.63505,1.6364,209100000.0
2008-03-04 06:31:00,1.63625,1.63655,1.63565,1.63655,273600000.0
2008-03-04 06:32:00,1.63665,1.63725,1.636,1.636,132500000.0
2008-03-04 06:33:00,1.63605,1.637,1.63595,1.63665,170400000.0
2008-03-04 06:34:00,1.63665,1.63675,1.6362,1.63625,124200000.0
2008-03-04 06:35:00,1.63625,1.63625,1.6352,1.6354,111500000.0
2008-03-04 06:36:00,1.6354,1.63595,1.6354,1.6359,62800000.0
2008-03-04 06:37:00,1.6359,1.6361,1.6356,1.6356,42800000.0
2008-03-04 06:38:00,1.6356,1.63565,1.6353,1.6354,37600000.0
2008-03-04 06:39:00,1.6354,1.6354,1.6346,1.6349,79600000.0
2008-03-04 06:40:00,1.6349,1.6349,1.6347,1.6347,21600000.0
2008-03-04 06:41:00,1.6347,1.635,1.63465,1.63465,45600000.0
2008-03-04 06:42:00,1.63465,1.635,1.6346,1.63465,101200000.0
2008-03-04 06:43:00,1.63465,1.63495,1.63465,1.6347,32400000.0
2008-03-04 06:44:00,1.6347,1.6353,1.6345,1.6353,64800000.0
2008-03-04 06:45:00,1.6353,1.6355,1.63505,1.6355,51200000.0
2008-03-04 06:46:00,1.6355,1.63565,1.6353,1.6355,45600000.0
2008-03-04 06:47:00,1.6355,1.6358,1.6354,1.6354,34600000.0
2008-03-04 06:48:00,1.6354,1.63555,1.6345,1.63495,112600000.0
2008-03-04 06:49:00,1.63495,1.6353,1.63435,1.6353,191700000.0
2008-03-04 06:50:00,1.63535,1.6364,1.63525,1.6363,281100000.0
2008-03-04 06:51:00,1.6363,1.6377,1.63625,1.6376,134800000.0
2008-03-04 06:52:00,1.6376,1.63835,1.63695,1.6381,134800000.0
2008-03-04 06:53:00,1.6379,1.6387,1.6379,1.6387,151200000.0
2008-03-04 06:54:00,1.6387,1.6387,1.63785,1.63785,158000000.0
2008-03-04 06:55:00,1.63785,1.63785,1.63705,1.6376,111700000.0
2008-03-04 06:56:00,1.6376,1.6377,1.63725,1.63755,66400000.0
2008-03-04 06:57:00,1.6376,1.6376,1.637,1.6372,56600000.0
2008-03-04 06:58:00,1.6372,1.6374,1.63695,1.63725,55200000.0
2008-03-04 06:59:00,1.63715,1.63765,1.63685,1.6375,84800000.0
2008-03-04 07:00:00,1.63765,1.63775,1.63695,1.63715,75200000.0
2008-03-04 07:01:00,1.6371,1.63785,1.63695,1.63765,138000000.0
2008-03-04 07:02:00,1.63765,1.63765,1.63715,1.6375,105100000.0
2008-03-04 07:03:00,1.6375,1.6377,1.6373,1.6377,48000000.0
2008-03-04 07:04:00,1.6377,1.6378,1.63735,1.63735,93100000.0
2008-03-04 07:05:00,1.63735,1.63745,1.63735,1.6374,74800000.0
2008-03-04 07:06:00,1.6374,1.6374,1.63695,1.63695,179200000.0
2008-03-04 07:07:00,1.63695,1.63695,1.6363,1.63655,87300000.0
2008-03-04 07:08:00,1.63655,1.63715,1.63645,1.63715,73200000.0
2008-03-04 07:09:00,1.63715,1.63715,1.6363,1.6363,74400000.0
2008-03-04 07:10:00,1.6363,1.63645,1.6363,1.6363,48800000.0
2008-03-04 07:11:00,1.6363,1.6366,1.6361,1.6366,67500000.0
2008-03-04 07:12:00,1.63665,1.6368,1.63655,1.6368,32000000.0
2008-03-04 07:13:00,1.6368,1.6368,1.6368,1.6368,29600000.0
2008-03-04 07:14:00,1.6368,1.6368,1.63605,1.63635,70900000.0
2008-03-04 07:15:00,1.63635,1.63635,1.6362,1.63625,36800000.0
2008-03-04 07:16:00,1.63625,1.63635,1.636,1.63635,79300000.0
2008-03-04 07:17:00,1.63635,1.63695,1.63635,1.63655,74600000.0
2008-03-04 07:18:00,1.63655,1.6367,1.63655,1.63655,30800000.0
2008-03-04 07:19:00,1.63655,1.6367,1.6365,1.6367,19600000.0
2008-03-04 07:20:00,1.6367,1.6367,1.63655,1.6367,19200000.0
2008-03-04 07:21:00,1.6367,1.63685,1.6366,1.6368,49600000.0
2008-03-04 07:22:00,1.6368,1.6368,1.63645,1.63645,25600000.0
2008-03-04 07:23:00,1.63645,1.6366,1.636,1.636,116400000.0
2008-03-04 07:24:00,1.636,1.63635,1.6359,1.63635,68100000.0
2008-03-04 07:25:00,1.63635,1.63635,1.6359,1.6359,21600000.0
2008-03-04 07:26:00,1.6359,1.6362,1.63535,1.63535,42000000.0
2008-03-04 07:27:00,1.63535,1.6355,1.63535,1.6355,42000000.0
2008-03-04 07:28:00,1.6355,1.6355,1.63535,1.63535,56400000.0
2008-03-04 07:29:00,1.63535,1.63535,1.6352,1.6352,91600000.0
2008-03-04 07:30:00,1.6352,1.63545,1.6352,1.63535,97200000.0
2008-03-04 07:31:00,1.63535,1.63535,1.63485,1.63485,56000000.0
2008-03-04 07:32:00,1.63485,1.63495,1.63485,1.63495,43200000.0
2008-03-04 07:33:00,1.63495,1.63495,1.63475,1.63475,38400000.0
2008-03-04 07:34:00,1.63475,1.63495,1.6345,1.6345,148300000.0
2008-03-04 07:35:00,1.6343,1.63465,1.63425,1.63465,127200000.0
2008-03-04 07:36:00,1.63465,1.6358,1.63425,1.6355,222700000.0
2008-03-04 07:37:00,1.6355,1.63575,1.63505,1.63535,122600000.0
2008-03-04 07:38:00,1.63535,1.6354,1.63445,1.63475,270500000.0
2008-03-04 07:39:00,1.63475,1.63475,1.6337,1.634,159500000.0
2008-03-04 07:40:00,1.634,1.6347,1.634,1.6344,59200000.0
2008-03-04 07:41:00,1.6344,1.6347,1.6344,1.63455,152400000.0
2008-03-04 07:42:00,1.6347,1.6347,1.63425,1.6345,64700000.0
2008-03-04 07:43:00,1.6345,1.6345,1.6342,1.6343,42600000.0
2008-03-04 07:44:00,1.6343,1.6343,1.63365,1.6339,71600000.0
2008-03-04 07:45:00,1.6339,1.6341,1.6338,1.63405,48900000.0
2008-03-04 07:46:00,1.63405,1.6342,1.63395,1.6341,60000000.0
2008-03-04 07:47:00,1.6341,1.6344,1.6341,1.6342,50000000.0
2008-03-04 07:48:00,1.6342,1.6342,1.6339,1.63405,38000000.0
2008-03-04 07:49:00,1.63405,1.63405,1.63345,1.6336,122400000.0
2008-03-04 07:50:00,1.6336,1.6338,1.6333,1.6333,60000000.0
2008-03-04 07:51:00,1.6333,1.63335,1.6331,1.6331,36400000.0
2008-03-04 07:52:00,1.6331,1.63375,1.6331,1.63375,84700000.0
2008-03-04 07:53:00,1.63375,1.6343,1.63375,1.634,120800000.0
2008-03-04 07:54:00,1.63385,1.6343,1.63375,1.6341,101200000.0
2008-03-04 07:55:00,1.6341,1.6346,1.63365,1.63445,275300000.0
2008-03-04 07:56:00,1.63445,1.63445,1.63385,1.63385,63900000.0
2008-03-04 07:57:00,1.63405,1.6348,1.63385,1.63465,177200000.0
2008-03-04 07:58:00,1.63465,1.6352,1.63455,1.6349,125600000.0
2008-03-04 07:59:00,1.6349,1.63505,1.6343,1.6349,119300000.0
2008-03-04 08:00:00,1.6349,1.635,1.6342,1.635,140500000.0
2008-03-04 08:01:00,1.635,1.6359,1.635,1.6356,108800000.0
2008-03-04 08:02:00,1.63555,1.63595,1.63555,1.63565,280000000.0
2008-03-04 08:03:00,1.63565,1.636,1.63565,1.6358,108400000.0
2008-03-04 08:04:00,1.6358,1.636,1.63535,1.6357,124800000.0
2008-03-04 08:05:00,1.6357,1.6359,1.6356,1.6357,54400000.0
2008-03-04 08:06:00,1.6357,1.6357,1.6352,1.63545,81500000.0
2008-03-04 08:07:00,1.63545,1.6356,1.6354,1.6356,57900000.0
2008-03-04 08:08:00,1.6356,1.636,1.6355,1.6356,59600000.0
2008-03-04 08:09:00,1.63565,1.63595,1.6356,1.63595,62400000.0
2008-03-04 08:10:00,1.63595,1.63595,1.63575,1.6358,58800000.0
2008-03-04 08:11:00,1.63585,1.63595,1.6351,1.63565,154100000.0
2008-03-04 08:12:00,1.6356,1.6356,1.63485,1.63515,196000000.0
2008-03-04 08:13:00,1.63515,1.63555,1.63445,1.63445,82800000.0
2008-03-04 08:14:00,1.63445,1.6348,1.63445,1.6347,70700000.0
2008-03-04 08:15:00,1.6347,1.6349,1.63455,1.6349,28400000.0
2008-03-04 08:16:00,1.6349,1.63505,1.6349,1.63505,42800000.0
2008-03-04 08:17:00,1.63505,1.6353,1.6347,1.6353,158900000.0
2008-03-04 08:18:00,1.6353,1.6354,1.63475,1.63505,79200000.0
2008-03-04 08:19:00,1.63505,1.63545,1.63485,1.63505,95300000.0
2008-03-04 08:20:00,1.63505,1.63525,1.63485,1.63495,106000000.0
2008-03-04 08:21:00,1.6349,1.63505,1.6349,1.6349,102800000.0
2008-03-04 08:22:00,1.63495,1.635,1.6346,1.6347,113200000.0
2008-03-04 08:23:00,1.6347,1.6347,1.6342,1.63465,85300000.0
2008-03-04 08:24:00,1.63465,1.6348,1.63445,1.63475,45200000.0
2008-03-04 08:25:00,1.6348,1.6348,1.63425,1.63445,57100000.0
2008-03-04 08:26:00,1.63445,1.6347,1.63425,1.6345,44000000.0
2008-03-04 08:27:00,1.63455,1.6347,1.634,1.634,95100000.0
2008-03-04 08:28:00,1.634,1.63435,1.63375,1.63435,121500000.0
2008-03-04 08:29:00,1.63435,1.6346,1.63415,1.63435,151600000.0
2008-03-04 08:30:00,1.63435,1.63455,1.63425,1.63425,176400000.0
2008-03-04 08:31:00,1.63425,1.63435,1.6341,1.6341,105600000.0
2008-03-04 08:32:00,1.6341,1.6346,1.634,1.6344,77600000.0
2008-03-04 08:33:00,1.6344,1.6345,1.63425,1.6345,28400000.0
2008-03-04 08:34:00,1.6345,1.6345,1.6338,1.63395,89200000.0
2008-03-04 08:35:00,1.63395,1.6341,1.6334,1.6335,76000000.0
2008-03-04 08:36:00,1.6335,1.6336,1.6333,1.6334,35200000.0
2008-03-04 08:37:00,1.6334,1.6338,1.6333,1.6336,140200000.0
2008-03-04 08:38:00,1.6336,1.6337,1.63255,1.63255,83400000.0
2008-03-04 08:39:00,1.63255,1.63335,1.63255,1.63335,111600000.0
2008-03-04 08:40:00,1.63335,1.6337,1.63325,1.63365,154400000.0
2008-03-04 08:41:00,1.63365,1.6339,1.6329,1.63295,279300000.0
2008-03-04 08:42:00,1.63295,1.6331,1.63265,1.63285,169100000.0
2008-03-04 08:43:00,1.63285,1.6337,1.6325,1.6336,161400000.0
2008-03-04 08:44:00,1.6336,1.6336,1.6323,1.633,175000000.0
2008-03-04 08:45:00,1.6331,1.6335,1.633,1.63345,129900000.0
2008-03-04 08:46:00,1.63345,1.6336,1.63335,1.63335,46700000.0
2008-03-04 08:47:00,1.63335,1.6334,1.63275,1.6332,93500000.0
2008-03-04 08:48:00,1.6332,1.6337,1.6328,1.6335,74200000.0
2008-03-04 08:49:00,1.6335,1.6336,1.6335,1.6336,27200000.0
2008-03-04 08:50:00,1.63365,1.634,1.63345,1.63375,108800000.0
2008-03-04 08:51:00,1.63385,1.6344,1.63385,1.6341,120500000.0
2008-03-04 08:52:00,1.6341,1.6345,1.6339,1.6339,109100000.0
2008-03-04 08:53:00,1.6339,1.63445,1.6332,1.63355,173200000.0
2008-03-04 08:54:00,1.63355,1.634,1.63335,1.63385,139200000.0
2008-03-04 08:55:00,1.63395,1.63395,1.63335,1.6337,115500000.0
2008-03-04 08:56:00,1.6337,1.6338,1.6333,1.63375,129800000.0
2008-03-04 08:57:00,1.63375,1.63385,1.6331,1.6331,48800000.0
2008-03-04 08:58:00,1.6331,1.6337,1.6331,1.63345,77200000.0
2008-03-04 08:59:00,1.6335,1.63375,1.63325,1.63345,158000000.0
2008-03-04 09:00:00,1.6335,1.634,1.63315,1.63345,110500000.0
2008-03-04 09:01:00,1.63345,1.63375,1.6333,1.63355,67400000.0
2008-03-04 09:02:00,1.63355,1.6338,1.63335,1.6335,98200000.0
2008-03-04 09:03:00,1.6335,1.63375,1.6331,1.6331,110800000.0
2008-03-04 09:04:00,1.63315,1.63365,1.6331,1.63335,113400000.0
2008-03-04 09:05:00,1.63335,1.63355,1.6331,1.6335,37400000.0
2008-03-04 09:06:00,1.6335,1.6335,1.6332,1.6334,95200000.0
2008-03-04 09:07:00,1.6334,1.6336,1.633,1.6331,71100000.0
2008-03-04 09:08:00,1.6331,1.6332,1.6324,1.6324,122400000.0
2008-03-04 09:09:00,1.6324,1.6325,1.63195,1.63215,227600000.0
2008-03-04 09:10:00,1.63215,1.6325,1.6319,1.6321,130200000.0
2008-03-04 09:11:00,1.6321,1.6324,1.6318,1.63215,169600000.0
2008-03-04 09:12:00,1.63215,1.6324,1.63175,1.6321,206800000.0
2008-03-04 09:13:00,1.6321,1.6322,1.6311,1.6312,200800000.0
2008-03-04 09:14:00,1.6312,1.63145,1.6305,1.6312,89600000.0
2008-03-04 09:15:00,1.6312,1.6317,1.6312,1.63155,160600000.0
2008-03-04 09:16:00,1.63155,1.63155,1.6309,1.6311,254200000.0
2008-03-04 09:17:00,1.6312,1.6315,1.63105,1.63145,212000000.0
2008-03-04 09:18:00,1.63145,1.6316,1.6312,1.6312,287200000.0
2008-03-04 09:19:00,1.6312,1.63135,1.6307,1.63075,522100000.0
2008-03-04 09:20:00,1.63075,1.63115,1.63075,1.631,338100000.0
2008-03-04 09:21:00,1.631,1.6312,1.63075,1.63085,264700000.0
2008-03-04 09:22:00,1.63085,1.6317,1.63075,1.6316,411200000.0
2008-03-04 09:23:00,1.6316,1.6316,1.63055,1.631,424700000.0
2008-03-04 09:24:00,1.631,1.63105,1.6298,1.63,414600000.0
2008-03-04 09:25:00,1.6301,1.6309,1.6301,1.6303,337300000.0
2008-03-04 09:26:00,1.6303,1.6303,1.6297,1.63,338200000.0
2008-03-04 09:27:00,1.63,1.6302,1.6295,1.63,334500000.0
2008-03-04 09:28:00,1.63,1.63015,1.6298,1.6298,210500000.0
2008-03-04 09:29:00,1.6298,1.63,1.62935,1.6294,106100000.0
2008-03-04 09:30:00,1.6294,1.6302,1.6294,1.63,207800000.0
2008-03-04 09:31:00,1.63005,1.6302,1.6295,1.6299,376300000.0
2008-03-04 09:32:00,1.63,1.6304,1.6298,1.6304,115600000.0
2008-03-04 09:33:00,1.6304,1.6309,1.63015,1.6305,88300000.0
2008-03-04 09:34:00,1.6305,1.6307,1.63005,1.6306,76100000.0
2008-03-04 09:35:00,1.6306,1.6307,1.6304,1.6307,38600000.0
2008-03-04 09:36:00,1.6307,1.6312,1.6307,1.6311,66900000.0
2008-03-04 09:37:00,1.6311,1.6315,1.6309,1.6314,87800000.0
2008-03-04 09:38:00,1.6314,1.6314,1.6306,1.6314,326000000.0
2008-03-04 09:39:00,1.6314,1.6314,1.6309,1.6312,132100000.0
2008-03-04 09:40:00,1.6312,1.6313,1.6311,1.6312,28800000.0
2008-03-04 09:41:00,1.6312,1.6315,1.6309,1.6314,44700000.0
2008-03-04 09:42:00,1.6313,1.6315,1.63115,1.6314,47100000.0
2008-03-04 09:43:00,1.6314,1.6317,1.631,1.6315,58000000.0
2008-03-04 09:44:00,1.6315,1.6319,1.6313,1.6319,128900000.0
2008-03-04 09:45:00,1.6319,1.632,1.6314,1.6317,64600000.0
2008-03-04 09:46:00,1.6317,1.6318,1.6311,1.6315,238900000.0
2008-03-04 09:47:00,1.6315,1.6323,1.6314,1.6319,112600000.0
2008-03-04 09:48:00,1.6319,1.63245,1.6315,1.6324,176800000.0
2008-03-04 09:49:00,1.6324,1.6326,1.632,1.6321,111500000.0
2008-03-04 09:50:00,1.6322,1.6322,1.6317,1.63185,340600000.0
2008-03-04 09:51:00,1.6318,1.632,1.63135,1.632,328500000.0
2008-03-04 09:52:00,1.6318,1.6318,1.6313,1.6315,150100000.0
2008-03-04 09:53:00,1.6315,1.6318,1.6312,1.6317,45900000.0
2008-03-04 09:54:00,1.6317,1.6321,1.6317,1.632,58200000.0
2008-03-04 09:55:00,1.632,1.6327,1.632,1.6327,245500000.0
2008-03-04 09:56:00,1.6327,1.6328,1.6321,1.6321,173700000.0
2008-03-04 09:57:00,1.6321,1.6327,1.6321,1.6326,92600000.0
2008-03-04 09:58:00,1.6326,1.6326,1.6323,1.6323,85100000.0
2008-03-04 09:59:00,1.6323,1.6325,1.632,1.6325,210600000.0
2008-03-04 10:00:00,1.6325,1.6325,1.63195,1.632,148100000.0
2008-03-04 10:01:00,1.632,1.6327,1.6319,1.6327,62500000.0
2008-03-04 10:02:00,1.6327,1.6329,1.6325,1.6327,34200000.0
2008-03-04 10:03:00,1.6327,1.6329,1.6325,1.6327,40000000.0
2008-03-04 10:04:00,1.6327,1.633,1.6327,1.633,49000000.0
2008-03-04 10:05:00,1.633,1.6332,1.6326,1.6331,239200000.0
2008-03-04 10:06:00,1.6331,1.6332,1.6329,1.6329,30800000.0
2008-03-04 10:07:00,1.6329,1.6331,1.6328,1.6329,37200000.0
2008-03-04 10:08:00,1.6329,1.6329,1.6315,1.6317,51500000.0
2008-03-04 10:09:00,1.6317,1.6318,1.6314,1.6318,132300000.0
2008-03-04 10:10:00,1.6318,1.6324,1.6317,1.6322,93100000.0
2008-03-04 10:11:00,1.6322,1.6325,1.6319,1.632,50500000.0
2008-03-04 10:12:00,1.6321,1.633,1.6321,1.6328,104700000.0
2008-03-04 10:13:00,1.6328,1.6331,1.6327,1.6327,59600000.0
2008-03-04 10:14:00,1.6327,1.6328,1.6322,1.6323,61800000.0
2008-03-04 10:15:00,1.6323,1.6325,1.6322,1.6324,81200000.0
2008-03-04 10:16:00,1.6324,1.6324,1.6317,1.6319,156800000.0
2008-03-04 10:17:00,1.6319,1.632,1.6316,1.632,169100000.0
2008-03-04 10:18:00,1.632,1.6321,1.6317,1.6318,45500000.0
2008-03-04 10:19:00,1.6318,1.6318,1.6309,1.6311,292000000.0
2008-03-04 10:20:00,1.6311,1.6314,1.6311,1.6312,179500000.0
2008-03-04 10:21:00,1.6312,1.6314,1.631,1.6311,124800000.0
2008-03-04 10:22:00,1.6311,1.6315,1.6311,1.6313,123500000.0
2008-03-04 10:23:00,1.6313,1.6315,1.6308,1.6315,87000000.0
2008-03-04 10:24:00,1.6315,1.6316,1.6309,1.6311,66700000.0
2008-03-04 10:25:00,1.6311,1.6313,1.6309,1.6311,87500000.0
2008-03-04 10:26:00,1.6311,1.6313,1.6306,1.631,267000000.0
2008-03-04 10:27:00,1.631,1.6312,1.6306,1.6307,135900000.0
2008-03-04 10:28:00,1.6308,1.6308,1.6306,1.6308,73200000.0
2008-03-04 10:29:00,1.6308,1.6312,1.6305,1.6309,50600000.0
2008-03-04 10:30:00,1.6309,1.6314,1.6309,1.6312,59300000.0
2008-03-04 10:31:00,1.6312,1.6312,1.6301,1.6304,441300000.0
2008-03-04 10:32:00,1.6304,1.6304,1.6292,1.6292,190900000.0
2008-03-04 10:33:00,1.6292,1.6296,1.6289,1.6289,101800000.0
2008-03-04 10:34:00,1.6289,1.6289,1.628,1.6287,131300000.0
2008-03-04 10:35:00,1.6289,1.629,1.6284,1.6287,101900000.0
2008-03-04 10:36:00,1.6286,1.6288,1.628,1.6281,120000000.0
2008-03-04 10:37:00,1.6281,1.6284,1.6279,1.6284,119000000.0
2008-03-04 10:38:00,1.6284,1.6284,1.6274,1.6278,185300000.0
2008-03-04 10:39:00,1.6278,1.6278,1.6267,1.627,149500000.0
2008-03-04 10:40:00,1.627,1.6271,1.6263,1.6268,127000000.0
2008-03-04 10:41:00,1.6268,1.6273,1.6262,1.6262,184200000.0
2008-03-04 10:42:00,1.6262,1.6269,1.6262,1.6266,126900000.0
2008-03-04 10:43:00,1.6266,1.6267,1.6265,1.6266,67600000.0
2008-03-04 10:44:00,1.6266,1.6266,1.62595,1.62595,96600000.0
2008-03-04 10:45:00,1.62595,1.6264,1.6258,1.6261,91700000.0
2008-03-04 10:46:00,1.6261,1.6262,1.6259,1.6261,51400000.0
2008-03-04 10:47:00,1.6261,1.6265,1.6258,1.626,58500000.0
2008-03-04 10:48:00,1.626,1.6266,1.626,1.6262,165200000.0
2008-03-04 10:49:00,1.6262,1.6271,1.626,1.62605,124400000.0
2008-03-04 10:50:00,1.62605,1.6267,1.62605,1.62655,85900000.0
2008-03-04 10:51:00,1.62655,1.6272,1.6265,1.62685,79800000.0
2008-03-04 10:52:00,1.6268,1.6272,1.6267,1.6267,112900000.0
2008-03-04 10:53:00,1.6267,1.627,1.6263,1.6263,121800000.0
2008-03-04 10:54:00,1.6263,1.627,1.6262,1.6269,175500000.0
2008-03-04 10:55:00,1.6269,1.6273,1.6269,1.627,134800000.0
2008-03-04 10:56:00,1.627,1.6277,1.6269,1.6274,106100000.0
2008-03-04 10:57:00,1.6274,1.6274,1.627,1.627,248900000.0
2008-03-04 10:58:00,1.627,1.6276,1.627,1.6275,159400000.0
2008-03-04 10:59:00,1.6275,1.628,1.6272,1.628,128100000.0
2008-03-04 11:00:00,1.628,1.628,1.6273,1.6273,73900000.0
2008-03-04 11:01:00,1.6272,1.6277,1.6272,1.6276,111900000.0
2008-03-04 11:02:00,1.6277,1.6281,1.6277,1.6279,25600000.0
2008-03-04 11:03:00,1.6279,1.6283,1.6279,1.6281,40400000.0
2008-03-04 11:04:00,1.628,1.62855,1.628,1.6282,144900000.0
2008-03-04 11:05:00,1.6282,1.6283,1.6278,1.6283,131300000.0
2008-03-04 11:06:00,1.6284,1.6291,1.6282,1.6288,139700000.0
2008-03-04 11:07:00,1.6288,1.6291,1.6286,1.6289,58800000.0
2008-03-04 11:08:00,1.6289,1.62925,1.6286,1.6292,76400000.0
2008-03-04 11:09:00,1.6292,1.6301,1.6292,1.6295,112500000.0
2008-03-04 11:10:00,1.6295,1.6297,1.6291,1.6291,71700000.0
2008-03-04 11:11:00,1.6291,1.6298,1.6291,1.6297,62800000.0
2008-03-04 11:12:00,1.6297,1.63,1.6296,1.6298,34400000.0
2008-03-04 11:13:00,1.6298,1.6299,1.6293,1.6296,39600000.0
2008-03-04 11:14:00,1.6296,1.6298,1.6294,1.6295,36300000.0
2008-03-04 11:15:00,1.62945,1.62945,1.6292,1.6293,37200000.0
2008-03-04 11:16:00,1.6293,1.6294,1.6286,1.6286,59400000.0
2008-03-04 11:17:00,1.6286,1.6291,1.6286,1.6291,46500000.0
2008-03-04 11:18:00,1.6291,1.62925,1.629,1.6292,22600000.0
2008-03-04 11:19:00,1.6292,1.6294,1.6291,1.6293,47300000.0
2008-03-04 11:20:00,1.6293,1.6297,1.6293,1.6297,21600000.0
2008-03-04 11:21:00,1.6297,1.6298,1.6294,1.6297,43500000.0
2008-03-04 11:22:00,1.6297,1.6297,1.6293,1.6293,58800000.0
2008-03-04 11:23:00,1.6293,1.6295,1.6292,1.6292,40900000.0
2008-03-04 11:24:00,1.6292,1.6293,1.6291,1.62925,27600000.0
2008-03-04 11:25:00,1.62925,1.6294,1.6292,1.6294,28000000.0
2008-03-04 11:26:00,1.6295,1.6297,1.62935,1.62945,53000000.0
2008-03-04 11:27:00,1.62945,1.6296,1.6291,1.6293,66200000.0
2008-03-04 11:28:00,1.6293,1.6299,1.6291,1.6296,61200000.0
2008-03-04 11:29:00,1.6296,1.6298,1.6295,1.6296,33500000.0
2008-03-04 11:30:00,1.6296,1.6299,1.6296,1.6298,36800000.0
2008-03-04 11:31:00,1.6298,1.6298,1.6294,1.6296,102100000.0
2008-03-04 11:32:00,1.6296,1.6299,1.6294,1.6299,109100000.0
2008-03-04 11:33:00,1.6299,1.6299,1.6297,1.6297,36000000.0
2008-03-04 11:34:00,1.6297,1.6297,1.6294,1.6295,45100000.0
2008-03-04 11:35:00,1.6295,1.6298,1.6294,1.6296,95800000.0
2008-03-04 11:36:00,1.6296,1.6299,1.6296,1.6297,51800000.0
2008-03-04 11:37:00,1.6297,1.6303,1.6297,1.6298,106000000.0
2008-03-04 11:38:00,1.6298,1.6303,1.62965,1.6303,129900000.0
2008-03-04 11:39:00,1.6303,1.6303,1.63,1.63,98500000.0
2008-03-04 11:40:00,1.63,1.6302,1.62965,1.6301,142000000.0
2008-03-04 11:41:00,1.6301,1.6302,1.6299,1.6299,54700000.0
2008-03-04 11:42:00,1.6299,1.6303,1.6299,1.6299,47800000.0
2008-03-04 11:43:00,1.6299,1.6299,1.6293,1.6294,44600000.0
2008-03-04 11:44:00,1.6294,1.6297,1.6294,1.6294,115300000.0
2008-03-04 11:45:00,1.6294,1.62955,1.62855,1.629,91200000.0
2008-03-04 11:46:00,1.629,1.6292,1.6287,1.6291,116400000.0
2008-03-04 11:47:00,1.6291,1.6293,1.6288,1.629,65100000.0
2008-03-04 11:48:00,1.629,1.629,1.6284,1.6287,57600000.0
2008-03-04 11:49:00,1.6287,1.6289,1.6284,1.6285,201700000.0
2008-03-04 11:50:00,1.6286,1.6293,1.6281,1.6286,437000000.0
2008-03-04 11:51:00,1.6286,1.629,1.6284,1.629,57400000.0
2008-03-04 11:52:00,1.629,1.6294,1.6287,1.6294,60400000.0
2008-03-04 11:53:00,1.6294,1.6298,1.629,1.6297,58400000.0
2008-03-04 11:54:00,1.6297,1.63,1.6293,1.6297,397300000.0
2008-03-04 11:55:00,1.6296,1.6306,1.6296,1.6306,275900000.0
2008-03-04 11:56:00,1.6306,1.6312,1.6305,1.6307,102700000.0
2008-03-04 11:57:00,1.6307,1.6307,1.6304,1.6307,65900000.0
2008-03-04 11:58:00,1.6307,1.6308,1.6305,1.6307,92600000.0
2008-03-04 11:59:00,1.63065,1.6307,1.63015,1.63055,95000000.0
2008-03-04 12:00:00,1.6306,1.63105,1.6302,1.6306,166300000.0
2008-03-04 12:01:00,1.6306,1.63095,1.6305,1.63095,81400000.0
2008-03-04 12:02:00,1.63095,1.6311,1.6307,1.63105,75300000.0
2008-03-04 12:03:00,1.63105,1.6311,1.63065,1.63085,51600000.0
2008-03-04 12:04:00,1.63085,1.63135,1.63075,1.6313,67700000.0
2008-03-04 12:05:00,1.6313,1.6315,1.6313,1.6315,49400000.0
2008-03-04 12:06:00,1.6315,1.6318,1.6314,1.6317,105600000.0
2008-03-04 12:07:00,1.6317,1.6318,1.6317,1.6317,41100000.0
2008-03-04 12:08:00,1.6317,1.6319,1.6315,1.6317,23900000.0
2008-03-04 12:09:00,1.6317,1.6318,1.6313,1.6317,51400000.0
2008-03-04 12:10:00,1.6317,1.6324,1.6317,1.6324,43400000.0
2008-03-04 12:11:00,1.6324,1.6324,1.63195,1.63195,49400000.0
2008-03-04 12:12:00,1.63195,1.6322,1.6319,1.632,88100000.0
2008-03-04 12:13:00,1.632,1.6325,1.632,1.6323,84600000.0
2008-03-04 12:14:00,1.63225,1.63225,1.6318,1.6321,79000000.0
2008-03-04 12:15:00,1.6321,1.6321,1.632,1.6321,32800000.0
2008-03-04 12:16:00,1.6321,1.6332,1.6321,1.6328,121100000.0
2008-03-04 12:17:00,1.6328,1.6328,1.6324,1.6327,39800000.0
2008-03-04 12:18:00,1.6327,1.6333,1.6324,1.6333,83000000.0
2008-03-04 12:19:00,1.6333,1.6333,1.6327,1.6328,244800000.0
2008-03-04 12:20:00,1.6328,1.6329,1.6324,1.6326,122300000.0
2008-03-04 12:21:00,1.6326,1.6329,1.6324,1.6327,52700000.0
2008-03-04 12:22:00,1.6327,1.6329,1.6326,1.6328,26000000.0
2008-03-04 12:23:00,1.6328,1.6329,1.6326,1.6329,29900000.0
2008-03-04 12:24:00,1.6329,1.6333,1.6327,1.6332,166700000.0
2008-03-04 12:25:00,1.6332,1.634,1.6332,1.6338,70100000.0
2008-03-04 12:26:00,1.6338,1.6339,1.6331,1.6337,65200000.0
2008-03-04 12:27:00,1.6337,1.6337,1.6333,1.6336,55500000.0
2008-03-04 12:28:00,1.6336,1.6336,1.6332,1.6333,33500000.0
2008-03-04 12:29:00,1.6333,1.6336,1.6331,1.6332,47500000.0
2008-03-04 12:30:00,1.63315,1.6336,1.6331,1.6331,44000000.0
2008-03-04 12:31:00,1.6331,1.6335,1.6331,1.6334,33200000.0
2008-03-04 12:32:00,1.6334,1.6339,1.6332,1.6339,192200000.0
2008-03-04 12:33:00,1.6339,1.6349,1.6339,1.6349,222300000.0
2008-03-04 12:34:00,1.6348,1.6348,1.6343,1.6343,240800000.0
2008-03-04 12:35:00,1.6343,1.6345,1.63365,1.6339,156200000.0
2008-03-04 12:36:00,1.6339,1.6339,1.6334,1.6337,110600000.0
2008-03-04 12:37:00,1.6337,1.6342,1.6335,1.6342,230500000.0
2008-03-04 12:38:00,1.6342,1.6342,1.6336,1.6337,242100000.0
2008-03-04 12:39:00,1.6336,1.6343,1.6333,1.6343,197200000.0
2008-03-04 12:40:00,1.6343,1.6346,1.6342,1.6345,113300000.0
2008-03-04 12:41:00,1.6345,1.6347,1.634,1.634,96100000.0
2008-03-04 12:42:00,1.634,1.63425,1.63365,1.634,134500000.0
2008-03-04 12:43:00,1.634,1.6341,1.6335,1.6337,316500000.0
2008-03-04 12:44:00,1.6337,1.6341,1.6337,1.6339,496300000.0
2008-03-04 12:45:00,1.63375,1.6339,1.6334,1.6338,386800000.0
2008-03-04 12:46:00,1.6339,1.6342,1.6337,1.6341,261000000.0
2008-03-04 12:47:00,1.6341,1.6348,1.6338,1.6343,387800000.0
2008-03-04 12:48:00,1.6344,1.6348,1.6342,1.6347,131100000.0
2008-03-04 12:49:00,1.6347,1.6349,1.6338,1.6339,82600000.0
2008-03-04 12:50:00,1.6339,1.6343,1.6337,1.6343,115000000.0
2008-03-04 12:51:00,1.6343,1.6345,1.6341,1.6341,301200000.0
2008-03-04 12:52:00,1.6341,1.6341,1.6337,1.6337,273500000.0
2008-03-04 12:53:00,1.6337,1.634,1.6335,1.6336,304100000.0
2008-03-04 12:54:00,1.6336,1.6345,1.6336,1.6344,200600000.0
2008-03-04 12:55:00,1.6342,1.6346,1.6341,1.6346,198000000.0
2008-03-04 12:56:00,1.6346,1.6346,1.63415,1.63425,283800000.0
2008-03-04 12:57:00,1.63425,1.6348,1.63405,1.6345,343300000.0
2008-03-04 12:58:00,1.6345,1.6353,1.6344,1.6351,201200000.0
2008-03-04 12:59:00,1.6351,1.6356,1.63495,1.6351,646900000.0
2008-03-04 13:00:00,1.6351,1.6352,1.6344,1.6346,390300000.0
2008-03-04 13:01:00,1.6346,1.6347,1.6344,1.6346,510800000.0
2008-03-04 13:02:00,1.6346,1.6347,1.63435,1.6346,201200000.0
2008-03-04 13:03:00,1.6346,1.6348,1.63345,1.6335,78700000.0
2008-03-04 13:04:00,1.6335,1.6343,1.6332,1.6343,50200000.0
2008-03-04 13:05:00,1.6342,1.6347,1.6337,1.6338,56200000.0
2008-03-04 13:06:00,1.6338,1.6344,1.6338,1.6342,226800000.0
2008-03-04 13:07:00,1.6342,1.6344,1.6338,1.6341,165000000.0
2008-03-04 13:08:00,1.6341,1.6342,1.6337,1.6337,46500000.0
2008-03-04 13:09:00,1.6337,1.634,1.6337,1.634,96900000.0
2008-03-04 13:10:00,1.634,1.6341,1.6336,1.6339,77400000.0
2008-03-04 13:11:00,1.6339,1.63455,1.6337,1.6341,158200000.0
2008-03-04 13:12:00,1.63405,1.6345,1.634,1.63445,83000000.0
2008-03-04 13:13:00,1.63445,1.6345,1.6342,1.6342,92100000.0
2008-03-04 13:14:00,1.6341,1.6344,1.63395,1.6342,67100000.0
2008-03-04 13:15:00,1.6343,1.6343,1.6338,1.63395,77600000.0
2008-03-04 13:16:00,1.63395,1.634,1.6338,1.63385,83200000.0
2008-03-04 13:17:00,1.63385,1.63405,1.63375,1.63395,64200000.0
2008-03-04 13:18:00,1.63385,1.6342,1.63365,1.6338,94300000.0
2008-03-04 13:19:00,1.6338,1.6341,1.63375,1.63375,124100000.0
2008-03-04 13:20:00,1.6336,1.634,1.6333,1.63355,79100000.0
2008-03-04 13:21:00,1.63355,1.6336,1.6331,1.6336,56300000.0
2008-03-04 13:22:00,1.6336,1.6337,1.6336,1.6336,34000000.0
2008-03-04 13:23:00,1.6336,1.6336,1.6334,1.6334,26700000.0
2008-03-04 13:24:00,1.6334,1.6336,1.633,1.6335,155300000.0
2008-03-04 13:25:00,1.6335,1.6338,1.6333,1.6333,64900000.0
2008-03-04 13:26:00,1.6333,1.6336,1.6331,1.6333,165100000.0
2008-03-04 13:27:00,1.6333,1.6336,1.633,1.6331,234200000.0
2008-03-04 13:28:00,1.6331,1.6334,1.6329,1.6334,184200000.0
2008-03-04 13:29:00,1.6334,1.6338,1.63325,1.63355,163100000.0
2008-03-04 13:30:00,1.6335,1.6339,1.6333,1.6338,216200000.0
2008-03-04 13:31:00,1.6338,1.6341,1.6335,1.6335,100000000.0
2008-03-04 13:32:00,1.6337,1.6337,1.6334,1.6336,95400000.0
2008-03-04 13:33:00,1.6336,1.634,1.6334,1.6337,97000000.0
2008-03-04 13:34:00,1.6337,1.6338,1.6337,1.6338,63000000.0
2008-03-04 13:35:00,1.6338,1.6338,1.6335,1.6336,63800000.0
2008-03-04 13:36:00,1.6338,1.6343,1.6337,1.63415,46300000.0
2008-03-04 13:37:00,1.63415,1.63415,1.6337,1.6337,39100000.0
2008-03-04 13:38:00,1.6337,1.6338,1.6335,1.6336,27600000.0
2008-03-04 13:39:00,1.6336,1.6338,1.6335,1.6336,26800000.0
2008-03-04 13:40:00,1.6336,1.6338,1.6334,1.6334,25900000.0
2008-03-04 13:41:00,1.6334,1.634,1.6333,1.6338,169500000.0
2008-03-04 13:42:00,1.6338,1.6341,1.6335,1.6337,161700000.0
2008-03-04 13:43:00,1.6338,1.6341,1.6334,1.6337,106800000.0
2008-03-04 13:44:00,1.6337,1.634,1.6336,1.6338,65400000.0
2008-03-04 13:45:00,1.6338,1.6338,1.6331,1.6332,124900000.0
2008-03-04 13:46:00,1.6332,1.6333,1.6331,1.6333,24200000.0
2008-03-04 13:47:00,1.6333,1.6334,1.6331,1.6331,65000000.0
2008-03-04 13:48:00,1.6333,1.6335,1.6332,1.6334,35200000.0
2008-03-04 13:49:00,1.6334,1.6337,1.6332,1.6334,64100000.0
2008-03-04 13:50:00,1.6334,1.6334,1.6333,1.6333,18800000.0
2008-03-04 13:51:00,1.6333,1.63335,1.6333,1.6333,22500000.0
2008-03-04 13:52:00,1.6333,1.6334,1.6328,1.633,56000000.0
2008-03-04 13:53:00,1.633,1.6331,1.6325,1.6326,51200000.0
2008-03-04 13:54:00,1.6326,1.6331,1.6324,1.6328,184400000.0
2008-03-04 13:55:00,1.6328,1.6332,1.6328,1.6329,80000000.0
2008-03-04 13:56:00,1.6329,1.633,1.6329,1.633,23900000.0
2008-03-04 13:57:00,1.633,1.633,1.633,1.633,20000000.0
2008-03-04 13:58:00,1.633,1.6334,1.633,1.63335,90800000.0
2008-03-04 13:59:00,1.6333,1.63395,1.63325,1.63345,294900000.0
2008-03-04 14:00:00,1.63335,1.6337,1.63335,1.6336,126400000.0
2008-03-04 14:01:00,1.6336,1.6337,1.6336,1.6336,95700000.0
2008-03-04 14:02:00,1.6336,1.6339,1.6333,1.6333,131100000.0
2008-03-04 14:03:00,1.63335,1.6336,1.6332,1.6334,60300000.0
2008-03-04 14:04:00,1.6333,1.6337,1.6332,1.6333,32800000.0
2008-03-04 14:05:00,1.6333,1.6335,1.633,1.6332,52000000.0
2008-03-04 14:06:00,1.6332,1.6336,1.6328,1.6331,521700000.0
2008-03-04 14:07:00,1.6331,1.6335,1.6329,1.6332,432800000.0
2008-03-04 14:08:00,1.6332,1.6334,1.6329,1.6331,54600000.0
2008-03-04 14:09:00,1.6331,1.6331,1.6326,1.6329,74600000.0
2008-03-04 14:10:00,1.6327,1.63285,1.6326,1.6328,81500000.0
2008-03-04 14:11:00,1.6328,1.6328,1.6319,1.6323,144700000.0
2008-03-04 14:12:00,1.6323,1.63235,1.6318,1.6321,167300000.0
2008-03-04 14:13:00,1.6321,1.6327,1.6321,1.6327,271500000.0
2008-03-04 14:14:00,1.6327,1.633,1.6324,1.633,247500000.0
2008-03-04 14:15:00,1.633,1.6331,1.6324,1.6325,116700000.0
2008-03-04 14:16:00,1.6325,1.6327,1.6322,1.6325,58500000.0
2008-03-04 14:17:00,1.6325,1.6329,1.6325,1.6328,75300000.0
2008-03-04 14:18:00,1.6328,1.6328,1.6326,1.6327,89500000.0
2008-03-04 14:19:00,1.6327,1.6329,1.6323,1.6329,57700000.0
2008-03-04 14:20:00,1.6329,1.6329,1.6323,1.6327,101700000.0
2008-03-04 14:21:00,1.6327,1.6328,1.6324,1.6325,121000000.0
2008-03-04 14:22:00,1.6325,1.633,1.6325,1.633,35100000.0
2008-03-04 14:23:00,1.633,1.633,1.633,1.633,8400000.0
2008-03-04 14:24:00,1.633,1.6333,1.6327,1.6327,82700000.0
2008-03-04 14:25:00,1.6327,1.6328,1.6326,1.6327,41200000.0
2008-03-04 14:26:00,1.6327,1.6327,1.6322,1.6327,70000000.0
2008-03-04 14:27:00,1.6327,1.6327,1.6323,1.6323,48300000.0
2008-03-04 14:28:00,1.6323,1.6324,1.6322,1.6322,109000000.0
2008-03-04 14:29:00,1.6322,1.6325,1.6319,1.6319,64100000.0
2008-03-04 14:30:00,1.6319,1.632,1.6313,1.6316,191700000.0
2008-03-04 14:31:00,1.6316,1.6318,1.6312,1.6312,121600000.0
2008-03-04 14:32:00,1.6312,1.6314,1.6306,1.6307,113900000.0
2008-03-04 14:33:00,1.6307,1.6311,1.6305,1.6306,128300000.0
2008-03-04 14:34:00,1.6306,1.6317,1.6306,1.6315,131200000.0
2008-03-04 14:35:00,1.6315,1.6318,1.6315,1.6317,326500000.0
2008-03-04 14:36:00,1.6317,1.6317,1.631,1.6314,107700000.0
2008-03-04 14:37:00,1.6314,1.6314,1.63005,1.6307,182200000.0
2008-03-04 14:38:00,1.6307,1.6314,1.6306,1.6313,58600000.0
2008-03-04 14:39:00,1.6313,1.63205,1.6313,1.6318,159900000.0
2008-03-04 14:40:00,1.6318,1.6318,1.6314,1.6314,84000000.0
2008-03-04 14:41:00,1.6314,1.6326,1.6314,1.6324,202500000.0
2008-03-04 14:42:00,1.6324,1.6324,1.6316,1.6317,134600000.0
2008-03-04 14:43:00,1.6317,1.6319,1.6314,1.6319,110200000.0
2008-03-04 14:44:00,1.6319,1.6323,1.6313,1.6314,145300000.0
2008-03-04 14:45:00,1.6313,1.632,1.6313,1.6319,337900000.0
2008-03-04 14:46:00,1.6319,1.6319,1.6317,1.6317,19200000.0
2008-03-04 14:47:00,1.6317,1.6317,1.6317,1.6317,20000000.0
2008-03-04 14:48:00,1.6317,1.6317,1.6314,1.6315,22400000.0
2008-03-04 14:49:00,1.6315,1.6315,1.6306,1.6307,56400000.0
2008-03-04 14:50:00,1.6307,1.6312,1.6307,1.6312,47600000.0
2008-03-04 14:51:00,1.6313,1.6318,1.6313,1.6316,32400000.0
2008-03-04 14:52:00,1.6316,1.6321,1.631,1.6315,121700000.0
2008-03-04 14:53:00,1.6315,1.6316,1.6312,1.6316,58800000.0
2008-03-04 14:54:00,1.6316,1.6317,1.6312,1.6314,42300000.0
2008-03-04 14:55:00,1.6314,1.6316,1.6309,1.6311,47200000.0
2008-03-04 14:56:00,1.6311,1.6313,1.631,1.6313,27200000.0
2008-03-04 14:57:00,1.6313,1.6313,1.6301,1.6303,49800000.0
2008-03-04 14:58:00,1.6303,1.63065,1.63,1.63055,176500000.0
2008-03-04 14:59:00,1.63055,1.6307,1.6302,1.63025,50500000.0
2008-03-04 15:00:00,1.63025,1.6306,1.63005,1.6301,44200000.0
2008-03-04 15:01:00,1.6301,1.6302,1.6297,1.6302,39100000.0
2008-03-04 15:02:00,1.6302,1.6307,1.6302,1.6307,28300000.0
2008-03-04 15:03:00,1.6307,1.6312,1.6307,1.6307,35000000.0
2008-03-04 15:04:00,1.6308,1.6312,1.6305,1.6305,77500000.0
2008-03-04 15:05:00,1.6305,1.6307,1.6305,1.6307,67800000.0
2008-03-04 15:06:00,1.6307,1.6308,1.6304,1.6307,39600000.0
2008-03-04 15:07:00,1.6307,1.6308,1.6307,1.6308,15600000.0
2008-03-04 15:08:00,1.6308,1.6312,1.6305,1.6311,42800000.0
2008-03-04 15:09:00,1.6311,1.6313,1.6306,1.6311,60300000.0
2008-03-04 15:10:00,1.6311,1.6311,1.6297,1.6299,200000000.0
2008-03-04 15:11:00,1.6299,1.6303,1.6297,1.6302,302500000.0
2008-03-04 15:12:00,1.6302,1.6305,1.6302,1.6304,51400000.0
2008-03-04 15:13:00,1.6304,1.6305,1.6302,1.6305,59100000.0
2008-03-04 15:14:00,1.6305,1.63065,1.6304,1.6304,77900000.0
2008-03-04 15:15:00,1.6304,1.6307,1.6303,1.6305,74700000.0
2008-03-04 15:16:00,1.6305,1.631,1.6304,1.6309,41800000.0
2008-03-04 15:17:00,1.6309,1.6311,1.6308,1.6309,33400000.0
2008-03-04 15:18:00,1.6309,1.631,1.63075,1.6309,25100000.0
2008-03-04 15:19:00,1.6309,1.6309,1.6302,1.6302,40800000.0
2008-03-04 15:20:00,1.6302,1.6312,1.6301,1.6309,323500000.0
2008-03-04 15:21:00,1.6309,1.6309,1.6306,1.6306,66300000.0
2008-03-04 15:22:00,1.6306,1.6306,1.6302,1.6302,55300000.0
2008-03-04 15:23:00,1.6302,1.6305,1.6301,1.6303,171000000.0
2008-03-04 15:24:00,1.6304,1.6306,1.6298,1.6298,80700000.0
2008-03-04 15:25:00,1.6298,1.6303,1.6298,1.6303,44100000.0
2008-03-04 15:26:00,1.6303,1.6304,1.6301,1.63025,63700000.0
2008-03-04 15:27:00,1.63025,1.6304,1.63,1.6302,60700000.0
2008-03-04 15:28:00,1.6302,1.6306,1.6301,1.6304,45300000.0
2008-03-04 15:29:00,1.6304,1.6306,1.6301,1.6304,63600000.0
2008-03-04 15:30:00,1.6304,1.6307,1.6303,1.6307,39600000.0
2008-03-04 15:31:00,1.6307,1.6307,1.6303,1.6304,59100000.0
2008-03-04 15:32:00,1.63045,1.63065,1.6298,1.63,73200000.0
2008-03-04 15:33:00,1.6301,1.6307,1.63,1.6307,119400000.0
2008-03-04 15:34:00,1.6307,1.6308,1.6305,1.6305,92700000.0
2008-03-04 15:35:00,1.6305,1.6308,1.6304,1.6305,47500000.0
2008-03-04 15:36:00,1.6305,1.6308,1.6304,1.6304,37200000.0
2008-03-04 15:37:00,1.6304,1.6305,1.6301,1.6305,44300000.0
2008-03-04 15:38:00,1.6305,1.6306,1.6301,1.6302,30400000.0
2008-03-04 15:39:00,1.6302,1.6304,1.6301,1.6303,38400000.0
2008-03-04 15:40:00,1.6303,1.6307,1.6301,1.6306,36000000.0
2008-03-04 15:41:00,1.6306,1.6309,1.6305,1.6308,55400000.0
2008-03-04 15:42:00,1.6308,1.631,1.6307,1.6309,69700000.0
2008-03-04 15:43:00,1.6309,1.6309,1.6301,1.6306,153000000.0
2008-03-04 15:44:00,1.6306,1.6309,1.6303,1.6306,66900000.0
2008-03-04 15:45:00,1.6306,1.631,1.6306,1.6308,69200000.0
2008-03-04 15:46:00,1.6308,1.6308,1.6305,1.6305,34000000.0
2008-03-04 15:47:00,1.6305,1.6305,1.6301,1.6303,28000000.0
2008-03-04 15:48:00,1.6303,1.6304,1.63,1.6304,71500000.0
2008-03-04 15:49:00,1.6304,1.6305,1.6304,1.6304,24800000.0
2008-03-04 15:50:00,1.6304,1.6305,1.6303,1.6303,33200000.0
2008-03-04 15:51:00,1.6303,1.6304,1.6299,1.6302,50400000.0
2008-03-04 15:52:00,1.6302,1.6302,1.6293,1.6295,34800000.0
2008-03-04 15:53:00,1.6295,1.6297,1.6292,1.6292,28400000.0
2008-03-04 15:54:00,1.6292,1.6297,1.6292,1.6297,36400000.0
2008-03-04 15:55:00,1.6297,1.6297,1.6286,1.6288,76800000.0
2008-03-04 15:56:00,1.6288,1.6292,1.6288,1.6292,29600000.0
2008-03-04 15:57:00,1.6292,1.6295,1.6288,1.6293,166300000.0
2008-03-04 15:58:00,1.6293,1.6295,1.6288,1.6294,125700000.0
2008-03-04 15:59:00,1.6294,1.6298,1.6291,1.6295,34000000.0
2008-03-04 16:00:00,1.6294,1.6303,1.6294,1.63,131300000.0
2008-03-04 16:01:00,1.63,1.6311,1.6298,1.63085,94900000.0
2008-03-04 16:02:00,1.63085,1.63125,1.6308,1.6309,212900000.0
2008-03-04 16:03:00,1.6309,1.631,1.6309,1.6309,18400000.0
2008-03-04 16:04:00,1.6309,1.63165,1.6309,1.6315,64200000.0
2008-03-04 16:05:00,1.6315,1.6321,1.6312,1.6312,72300000.0
2008-03-04 16:06:00,1.6312,1.6313,1.6308,1.6308,186600000.0
2008-03-04 16:07:00,1.6308,1.63115,1.6302,1.63025,233800000.0
2008-03-04 16:08:00,1.6303,1.631,1.6302,1.6308,72100000.0
2008-03-04 16:09:00,1.6308,1.6309,1.6303,1.6305,95400000.0
2008-03-04 16:10:00,1.6303,1.6306,1.6302,1.6302,94400000.0
2008-03-04 16:11:00,1.6302,1.6304,1.63,1.6303,71600000.0
2008-03-04 16:12:00,1.6303,1.6308,1.6299,1.6299,222400000.0
2008-03-04 16:13:00,1.6299,1.6302,1.6295,1.6295,79500000.0
2008-03-04 16:14:00,1.6296,1.6298,1.6292,1.6295,123600000.0
2008-03-04 16:15:00,1.6294,1.6298,1.6293,1.6296,46400000.0
2008-03-04 16:16:00,1.6296,1.6304,1.6296,1.6304,45600000.0
2008-03-04 16:17:00,1.6305,1.6306,1.6301,1.6304,98100000.0
2008-03-04 16:18:00,1.6304,1.6304,1.6301,1.6301,83600000.0
2008-03-04 16:19:00,1.6301,1.6304,1.6298,1.6298,302400000.0
2008-03-04 16:20:00,1.6298,1.6304,1.6296,1.6301,257900000.0
2008-03-04 16:21:00,1.6301,1.6303,1.63,1.6302,55900000.0
2008-03-04 16:22:00,1.6302,1.6303,1.6301,1.6303,35800000.0
2008-03-04 16:23:00,1.6303,1.6308,1.6301,1.6308,74700000.0
2008-03-04 16:24:00,1.6308,1.6311,1.6307,1.6308,54600000.0
2008-03-04 16:25:00,1.6308,1.6308,1.6302,1.6304,78600000.0
2008-03-04 16:26:00,1.6304,1.6305,1.63015,1.63015,48700000.0
2008-03-04 16:27:00,1.63015,1.6306,1.6299,1.6305,92500000.0
2008-03-04 16:28:00,1.6305,1.63065,1.6303,1.6304,95900000.0
2008-03-04 16:29:00,1.6304,1.6306,1.6303,1.6303,204200000.0
2008-03-04 16:30:00,1.6303,1.6309,1.6303,1.6308,195600000.0
2008-03-04 16:31:00,1.6306,1.6307,1.63035,1.6306,241500000.0
2008-03-04 16:32:00,1.6306,1.6306,1.6302,1.6303,45000000.0
2008-03-04 16:33:00,1.6303,1.6306,1.6302,1.6306,56600000.0
2008-03-04 16:34:00,1.6306,1.6307,1.6302,1.6307,94000000.0
2008-03-04 16:35:00,1.6307,1.6308,1.6305,1.6307,100500000.0
2008-03-04 16:36:00,1.6307,1.6308,1.6304,1.6307,165200000.0
2008-03-04 16:37:00,1.6307,1.631,1.6306,1.6308,62900000.0
2008-03-04 16:38:00,1.6308,1.631,1.6306,1.6306,54400000.0
2008-03-04 16:39:00,1.6306,1.6308,1.6302,1.6305,61200000.0
2008-03-04 16:40:00,1.6305,1.6307,1.6305,1.6307,49400000.0
2008-03-04 16:41:00,1.6307,1.631,1.6305,1.6305,82200000.0
2008-03-04 16:42:00,1.63045,1.6306,1.6301,1.6304,74600000.0
2008-03-04 16:43:00,1.6304,1.6304,1.6295,1.63,66700000.0
2008-03-04 16:44:00,1.63,1.6303,1.6298,1.63,60600000.0
2008-03-04 16:45:00,1.63,1.6303,1.62965,1.63,86000000.0
2008-03-04 16:46:00,1.63,1.6303,1.63,1.6301,52200000.0
2008-03-04 16:47:00,1.6301,1.6308,1.6301,1.6306,51600000.0
2008-03-04 16:48:00,1.6306,1.6306,1.6299,1.63,310700000.0
2008-03-04 16:49:00,1.63,1.6304,1.63,1.6302,276400000.0
2008-03-04 16:50:00,1.6302,1.6304,1.6301,1.6302,82800000.0
2008-03-04 16:51:00,1.6302,1.6308,1.6302,1.6304,96200000.0
2008-03-04 16:52:00,1.6304,1.6308,1.6304,1.6305,56500000.0
2008-03-04 16:53:00,1.6304,1.6304,1.6293,1.6296,154800000.0
2008-03-04 16:54:00,1.6296,1.6296,1.629,1.6294,394600000.0
2008-03-04 16:55:00,1.6296,1.6296,1.6287,1.629,228000000.0
2008-03-04 16:56:00,1.629,1.6291,1.6286,1.6291,109200000.0
2008-03-04 16:57:00,1.6291,1.6291,1.6285,1.6289,137200000.0
2008-03-04 16:58:00,1.6289,1.6291,1.6287,1.6291,87800000.0
2008-03-04 16:59:00,1.6291,1.6295,1.6289,1.6294,88000000.0
2008-03-04 17:00:00,1.6294,1.6296,1.6292,1.6294,249400000.0
2008-03-04 17:01:00,1.6294,1.6295,1.6289,1.6291,175000000.0
2008-03-04 17:02:00,1.6292,1.63,1.6291,1.63,158000000.0
2008-03-04 17:03:00,1.63,1.6306,1.6298,1.6303,84800000.0
2008-03-04 17:04:00,1.6301,1.6307,1.6301,1.6307,204000000.0
2008-03-04 17:05:00,1.6307,1.6311,1.6305,1.6311,164000000.0
2008-03-04 17:06:00,1.6311,1.6324,1.6309,1.6319,217600000.0
2008-03-04 17:07:00,1.6319,1.6321,1.6315,1.6316,125000000.0
2008-03-04 17:08:00,1.6316,1.6317,1.6312,1.6314,93900000.0
2008-03-04 17:09:00,1.6314,1.632,1.6314,1.6316,83400000.0
2008-03-04 17:10:00,1.6316,1.632,1.6313,1.6319,92400000.0
2008-03-04 17:11:00,1.6319,1.6326,1.6317,1.6323,94500000.0
2008-03-04 17:12:00,1.6324,1.6327,1.6318,1.6324,180000000.0
2008-03-04 17:13:00,1.6324,1.6324,1.6314,1.6317,138000000.0
2008-03-04 17:14:00,1.6317,1.632,1.6311,1.6311,143400000.0
2008-03-04 17:15:00,1.6311,1.6315,1.631,1.6314,270800000.0
2008-03-04 17:16:00,1.6314,1.6315,1.6312,1.6315,43200000.0
2008-03-04 17:17:00,1.6315,1.6323,1.6314,1.6323,126000000.0
2008-03-04 17:18:00,1.6323,1.6325,1.6319,1.6321,91600000.0
2008-03-04 17:19:00,1.6321,1.6321,1.6312,1.6318,187600000.0
2008-03-04 17:20:00,1.6317,1.6325,1.6316,1.6323,86800000.0
2008-03-04 17:21:00,1.6323,1.6327,1.6321,1.6321,183700000.0
2008-03-04 17:22:00,1.6321,1.6325,1.632,1.632,85400000.0
2008-03-04 17:23:00,1.632,1.6325,1.6317,1.6318,161600000.0
2008-03-04 17:24:00,1.6318,1.6322,1.6315,1.632,163400000.0
2008-03-04 17:25:00,1.632,1.6323,1.6317,1.632,195800000.0
2008-03-04 17:26:00,1.632,1.6321,1.6313,1.6314,224900000.0
2008-03-04 17:27:00,1.6314,1.6324,1.6314,1.6324,140900000.0
2008-03-04 17:28:00,1.6324,1.6326,1.6321,1.6324,91000000.0
2008-03-04 17:29:00,1.6324,1.6326,1.6324,1.6325,45200000.0
2008-03-04 17:30:00,1.6325,1.6326,1.6322,1.6323,88600000.0
2008-03-04 17:31:00,1.6323,1.6325,1.6322,1.6322,31500000.0
2008-03-04 17:32:00,1.6324,1.6325,1.6322,1.6325,44100000.0
2008-03-04 17:33:00,1.6325,1.6329,1.6324,1.6327,209800000.0
2008-03-04 17:34:00,1.6327,1.6329,1.6325,1.6325,54800000.0
2008-03-04 17:35:00,1.6325,1.6325,1.6323,1.6324,40000000.0
2008-03-04 17:36:00,1.6324,1.6327,1.6323,1.6327,45100000.0
2008-03-04 17:37:00,1.6327,1.6329,1.6325,1.6329,47300000.0
2008-03-04 17:38:00,1.6329,1.6333,1.6326,1.6331,99300000.0
2008-03-04 17:39:00,1.6331,1.6336,1.63295,1.6331,186500000.0
2008-03-04 17:40:00,1.6331,1.6335,1.6331,1.6335,43700000.0
2008-03-04 17:41:00,1.6335,1.6336,1.6334,1.6334,30600000.0
2008-03-04 17:42:00,1.6334,1.6341,1.6334,1.6339,68300000.0
2008-03-04 17:43:00,1.6337,1.6338,1.6331,1.6332,47200000.0
2008-03-04 17:44:00,1.6332,1.6337,1.6331,1.6337,51500000.0
2008-03-04 17:45:00,1.6337,1.6341,1.6337,1.6341,74300000.0
2008-03-04 17:46:00,1.6341,1.6341,1.6336,1.6337,56000000.0
2008-03-04 17:47:00,1.6337,1.6342,1.6337,1.634,51200000.0
2008-03-04 17:48:00,1.634,1.634,1.6337,1.6338,52200000.0
2008-03-04 17:49:00,1.6338,1.6346,1.6338,1.6346,49900000.0
2008-03-04 17:50:00,1.6344,1.635,1.6343,1.6349,51800000.0
2008-03-04 17:51:00,1.6349,1.6349,1.6341,1.6343,46700000.0
2008-03-04 17:52:00,1.6343,1.6344,1.6339,1.6343,150600000.0
2008-03-04 17:53:00,1.6343,1.6353,1.6342,1.6348,106100000.0
2008-03-04 17:54:00,1.6348,1.635,1.634,1.634,328400000.0
2008-03-04 17:55:00,1.634,1.635,1.63375,1.6349,317800000.0
2008-03-04 17:56:00,1.6349,1.635,1.6342,1.6346,297900000.0
2008-03-04 17:57:00,1.6346,1.6356,1.6345,1.6352,432500000.0
2008-03-04 17:58:00,1.6351,1.636,1.6349,1.6355,229000000.0
2008-03-04 17:59:00,1.6355,1.6364,1.6355,1.6361,152600000.0
2008-03-04 18:00:00,1.6361,1.6365,1.6359,1.6363,186300000.0
2008-03-04 18:01:00,1.6363,1.6369,1.6361,1.6369,73800000.0
2008-03-04 18:02:00,1.6369,1.6376,1.6368,1.6369,175000000.0
2008-03-04 18:03:00,1.6369,1.6376,1.6368,1.6376,258100000.0
2008-03-04 18:04:00,1.6376,1.6381,1.6371,1.6371,345100000.0
2008-03-04 18:05:00,1.6371,1.6372,1.6366,1.6368,479700000.0
2008-03-04 18:06:00,1.6368,1.6383,1.6368,1.6376,172200000.0
2008-03-04 18:07:00,1.6376,1.6393,1.6376,1.639,150600000.0
2008-03-04 18:08:00,1.639,1.6395,1.63855,1.63855,165000000.0
2008-03-04 18:09:00,1.6387,1.6402,1.6384,1.6399,211700000.0
2008-03-04 18:10:00,1.6399,1.6402,1.6389,1.6391,139600000.0
2008-03-04 18:11:00,1.6391,1.6398,1.6389,1.6392,288700000.0
2008-03-04 18:12:00,1.6392,1.6403,1.6391,1.6397,232800000.0
2008-03-04 18:13:00,1.6397,1.6409,1.6397,1.6404,165200000.0
2008-03-04 18:14:00,1.6404,1.6407,1.6399,1.6404,150600000.0
2008-03-04 18:15:00,1.6402,1.6413,1.6401,1.6405,197400000.0
2008-03-04 18:16:00,1.6405,1.6406,1.6398,1.6403,67200000.0
2008-03-04 18:17:00,1.6403,1.6405,1.6393,1.6397,159100000.0
2008-03-04 18:18:00,1.6397,1.6399,1.639,1.6394,100900000.0
2008-03-04 18:19:00,1.6395,1.6396,1.6386,1.6387,70000000.0
2008-03-04 18:20:00,1.6387,1.6396,1.63845,1.6394,122500000.0
2008-03-04 18:21:00,1.6394,1.6404,1.6387,1.64,91500000.0
2008-03-04 18:22:00,1.6398,1.6402,1.6391,1.6394,338200000.0
2008-03-04 18:23:00,1.6394,1.6402,1.6391,1.63945,202600000.0
2008-03-04 18:24:00,1.6394,1.64,1.6392,1.6395,201500000.0
2008-03-04 18:25:00,1.6395,1.6399,1.6392,1.6395,173200000.0
2008-03-04 18:26:00,1.6395,1.6399,1.6392,1.6399,76300000.0
2008-03-04 18:27:00,1.6399,1.6405,1.6399,1.64,68600000.0
2008-03-04 18:28:00,1.64,1.6407,1.6399,1.6407,56000000.0
2008-03-04 18:29:00,1.6407,1.6411,1.6401,1.6403,71600000.0
2008-03-04 18:30:00,1.6403,1.6405,1.6396,1.6398,109600000.0
2008-03-04 18:31:00,1.6398,1.6411,1.6398,1.6411,61800000.0
2008-03-04 18:32:00,1.6409,1.6423,1.6406,1.6422,164900000.0
2008-03-04 18:33:00,1.6422,1.644,1.6422,1.64335,392500000.0
2008-03-04 18:34:00,1.64335,1.64335,1.6424,1.6425,428600000.0
2008-03-04 18:35:00,1.6425,1.6434,1.6418,1.6431,251300000.0
2008-03-04 18:36:00,1.6428,1.6447,1.6428,1.6447,156600000.0
2008-03-04 18:37:00,1.6447,1.6459,1.644,1.64535,147400000.0
2008-03-04 18:38:00,1.64535,1.6463,1.6445,1.646,141100000.0
2008-03-04 18:39:00,1.646,1.6464,1.6448,1.6449,108000000.0
2008-03-04 18:40:00,1.6449,1.6456,1.6444,1.6452,153200000.0
2008-03-04 18:41:00,1.6452,1.6466,1.645,1.6466,138400000.0
2008-03-04 18:42:00,1.6466,1.6471,1.646,1.6465,189900000.0
2008-03-04 18:43:00,1.6465,1.6485,1.6465,1.6472,100300000.0
2008-03-04 18:44:00,1.6472,1.6481,1.6472,1.64745,290700000.0
2008-03-04 18:45:00,1.6475,1.6485,1.64745,1.6478,201200000.0
2008-03-04 18:46:00,1.6478,1.6479,1.6466,1.6468,346200000.0
2008-03-04 18:47:00,1.6467,1.6468,1.6457,1.6461,258400000.0
2008-03-04 18:48:00,1.6459,1.6462,1.6458,1.6462,57600000.0
2008-03-04 18:49:00,1.6462,1.64685,1.6461,1.6466,178100000.0
2008-03-04 18:50:00,1.6466,1.647,1.6463,1.6465,271800000.0
2008-03-04 18:51:00,1.6465,1.6479,1.6462,1.6478,353900000.0
2008-03-04 18:52:00,1.6478,1.6487,1.6475,1.6483,364300000.0
2008-03-04 18:53:00,1.6482,1.6483,1.6472,1.6476,473400000.0
2008-03-04 18:54:00,1.6475,1.6477,1.6472,1.6475,303000000.0
2008-03-04 18:55:00,1.6475,1.6479,1.6472,1.64785,121300000.0
2008-03-04 18:56:00,1.6478,1.6478,1.6467,1.6468,106900000.0
2008-03-04 18:57:00,1.6468,1.6474,1.6465,1.6471,234900000.0
2008-03-04 18:58:00,1.6472,1.648,1.6471,1.6477,160700000.0
2008-03-04 18:59:00,1.6479,1.6491,1.6477,1.6484,177100000.0
2008-03-04 19:00:00,1.6484,1.6487,1.648,1.6486,180000000.0
2008-03-04 19:01:00,1.6486,1.6492,1.6479,1.6482,152000000.0
2008-03-04 19:02:00,1.6482,1.6482,1.6477,1.6477,85600000.0
2008-03-04 19:03:00,1.6477,1.6481,1.6474,1.6474,55400000.0
2008-03-04 19:04:00,1.6474,1.6477,1.647,1.6475,89100000.0
2008-03-04 19:05:00,1.6475,1.6475,1.647,1.6472,55600000.0
2008-03-04 19:06:00,1.6473,1.6476,1.6464,1.6464,86900000.0
2008-03-04 19:07:00,1.6464,1.6465,1.6459,1.6461,143400000.0
2008-03-04 19:08:00,1.6461,1.6461,1.6455,1.6461,183900000.0
2008-03-04 19:09:00,1.6461,1.6462,1.6459,1.646,57400000.0
2008-03-04 19:10:00,1.646,1.6462,1.6449,1.6453,94000000.0
2008-03-04 19:11:00,1.6453,1.6458,1.645,1.64555,104300000.0
2008-03-04 19:12:00,1.64555,1.6461,1.6455,1.6456,133700000.0
2008-03-04 19:13:00,1.6456,1.6459,1.6448,1.6453,56500000.0
2008-03-04 19:14:00,1.6453,1.646,1.6451,1.646,47600000.0
2008-03-04 19:15:00,1.646,1.6462,1.646,1.6461,31600000.0
2008-03-04 19:16:00,1.6461,1.6468,1.6461,1.6467,101800000.0
2008-03-04 19:17:00,1.6467,1.6467,1.6459,1.646,60800000.0
2008-03-04 19:18:00,1.646,1.646,1.6457,1.6458,26800000.0
2008-03-04 19:19:00,1.6458,1.6467,1.6458,1.6466,43800000.0
2008-03-04 19:20:00,1.6466,1.6468,1.6466,1.6466,36200000.0
2008-03-04 19:21:00,1.6466,1.6472,1.6466,1.6472,51500000.0
2008-03-04 19:22:00,1.6471,1.6471,1.64575,1.6463,71100000.0
2008-03-04 19:23:00,1.6463,1.6463,1.645,1.6451,53500000.0
2008-03-04 19:24:00,1.6451,1.6453,1.6448,1.645,82100000.0
2008-03-04 19:25:00,1.645,1.6451,1.64455,1.64455,65200000.0
2008-03-04 19:26:00,1.64455,1.6457,1.64455,1.6453,96000000.0
2008-03-04 19:27:00,1.6453,1.6458,1.6451,1.6455,158500000.0
2008-03-04 19:28:00,1.6455,1.6458,1.64495,1.6454,96700000.0
2008-03-04 19:29:00,1.6457,1.6459,1.6455,1.64585,35400000.0
2008-03-04 19:30:00,1.6456,1.6457,1.64495,1.645,203000000.0
2008-03-04 19:31:00,1.645,1.6451,1.64415,1.6444,221800000.0
2008-03-04 19:32:00,1.6444,1.6446,1.6439,1.6444,84800000.0
2008-03-04 19:33:00,1.6444,1.6446,1.6441,1.6445,35600000.0
2008-03-04 19:34:00,1.6445,1.6448,1.6443,1.6446,22800000.0
2008-03-04 19:35:00,1.6446,1.6447,1.6441,1.6443,50800000.0
2008-03-04 19:36:00,1.6443,1.6452,1.6443,1.6452,33200000.0
2008-03-04 19:37:00,1.6452,1.6455,1.645,1.6453,40000000.0
2008-03-04 19:38:00,1.6453,1.6454,1.6446,1.6446,176400000.0
2008-03-04 19:39:00,1.6446,1.6449,1.6446,1.6449,27000000.0
2008-03-04 19:40:00,1.6449,1.6449,1.6446,1.6446,35300000.0
2008-03-04 19:41:00,1.6446,1.6447,1.6438,1.64385,60800000.0
2008-03-04 19:42:00,1.6438,1.6441,1.6438,1.644,54800000.0
2008-03-04 19:43:00,1.644,1.6442,1.6437,1.6438,25200000.0
2008-03-04 19:44:00,1.6436,1.6443,1.6435,1.6442,44400000.0
2008-03-04 19:45:00,1.6442,1.6444,1.6442,1.6443,16800000.0
2008-03-04 19:46:00,1.6443,1.6448,1.6443,1.6448,19600000.0
2008-03-04 19:47:00,1.6448,1.64485,1.6446,1.6446,23300000.0
2008-03-04 19:48:00,1.6446,1.6446,1.6445,1.6445,20000000.0
2008-03-04 19:49:00,1.6445,1.6446,1.6444,1.6444,23200000.0
2008-03-04 19:50:00,1.6444,1.6447,1.6444,1.6445,22800000.0
2008-03-04 19:51:00,1.6445,1.6447,1.6445,1.6447,16800000.0
2008-03-04 19:52:00,1.6447,1.6449,1.6445,1.6448,35100000.0
2008-03-04 19:53:00,1.6448,1.6452,1.6448,1.6452,37800000.0
2008-03-04 19:54:00,1.6452,1.6455,1.6449,1.6449,60000000.0
2008-03-04 19:55:00,1.6449,1.6451,1.6446,1.6447,77900000.0
2008-03-04 19:56:00,1.6447,1.6448,1.6445,1.6446,24000000.0
2008-03-04 19:57:00,1.6446,1.6463,1.6446,1.6458,170100000.0
2008-03-04 19:58:00,1.6458,1.6459,1.64545,1.6457,88300000.0
2008-03-04 19:59:00,1.6457,1.6464,1.6456,1.6462,153200000.0
2008-03-04 20:00:00,1.6462,1.6467,1.646,1.6463,101100000.0
2008-03-04 20:01:00,1.6463,1.6465,1.64545,1.6458,81000000.0
2008-03-04 20:02:00,1.6458,1.646,1.6458,1.64595,75400000.0
2008-03-04 20:03:00,1.64595,1.64745,1.64585,1.6474,236900000.0
2008-03-04 20:04:00,1.6474,1.6474,1.64695,1.6474,339100000.0
2008-03-04 20:05:00,1.6474,1.64815,1.6472,1.6478,219500000.0
2008-03-04 20:06:00,1.6478,1.6491,1.6477,1.64815,283100000.0
2008-03-04 20:07:00,1.64815,1.6482,1.6475,1.6481,169600000.0
2008-03-04 20:08:00,1.6481,1.64855,1.64765,1.6477,380000000.0
2008-03-04 20:09:00,1.6477,1.648,1.6476,1.6478,266200000.0
2008-03-04 20:10:00,1.6478,1.6478,1.6475,1.6476,134300000.0
2008-03-04 20:11:00,1.6476,1.6477,1.6475,1.6476,28400000.0
2008-03-04 20:12:00,1.6476,1.6477,1.6475,1.6475,32800000.0
2008-03-04 20:13:00,1.6475,1.6476,1.6474,1.6475,23600000.0
2008-03-04 20:14:00,1.6475,1.6475,1.6466,1.6467,145900000.0
2008-03-04 20:15:00,1.6467,1.647,1.6467,1.6468,59400000.0
2008-03-04 20:16:00,1.6468,1.6469,1.6467,1.6467,40400000.0
2008-03-04 20:17:00,1.6467,1.6468,1.6462,1.6463,43400000.0
2008-03-04 20:18:00,1.6463,1.6464,1.6455,1.6455,36400000.0
2008-03-04 20:19:00,1.6455,1.6462,1.6455,1.6462,40800000.0
2008-03-04 20:20:00,1.6462,1.6463,1.6461,1.6462,25200000.0
2008-03-04 20:21:00,1.6462,1.6465,1.646,1.6465,55900000.0
2008-03-04 20:22:00,1.6465,1.6466,1.6462,1.6464,41100000.0
2008-03-04 20:23:00,1.6464,1.6464,1.6461,1.6464,22800000.0
2008-03-04 20:24:00,1.6464,1.6468,1.6463,1.6466,36000000.0
2008-03-04 20:25:00,1.6466,1.6467,1.6463,1.6463,22000000.0
2008-03-04 20:26:00,1.6463,1.6464,1.6455,1.6455,45500000.0
2008-03-04 20:27:00,1.6455,1.6457,1.6447,1.6447,118400000.0
2008-03-04 20:28:00,1.6447,1.6447,1.6439,1.6444,52400000.0
2008-03-04 20:29:00,1.6444,1.6447,1.6442,1.6445,25200000.0
2008-03-04 20:30:00,1.6445,1.6446,1.6442,1.6444,60700000.0
2008-03-04 20:31:00,1.6444,1.6447,1.6442,1.6447,46300000.0
2008-03-04 20:32:00,1.6447,1.6455,1.6445,1.64525,130900000.0
2008-03-04 20:33:00,1.64525,1.6457,1.64525,1.6456,54100000.0
2008-03-04 20:34:00,1.6456,1.646,1.645,1.6459,83400000.0
2008-03-04 20:35:00,1.6459,1.6472,1.6459,1.64675,189800000.0
2008-03-04 20:36:00,1.64675,1.6475,1.64675,1.6473,104400000.0
2008-03-04 20:37:00,1.6473,1.6483,1.6473,1.6477,78600000.0
2008-03-04 20:38:00,1.6477,1.6482,1.6476,1.6478,98900000.0
2008-03-04 20:39:00,1.6478,1.648,1.6476,1.6479,45700000.0
2008-03-04 20:40:00,1.64795,1.648,1.6472,1.6472,88800000.0
2008-03-04 20:41:00,1.6472,1.6475,1.6463,1.6464,57600000.0
2008-03-04 20:42:00,1.6464,1.6465,1.6462,1.6462,42400000.0
2008-03-04 20:43:00,1.6462,1.6467,1.6462,1.6467,41600000.0
2008-03-04 20:44:00,1.6467,1.6468,1.6466,1.6468,25800000.0
2008-03-04 20:45:00,1.6468,1.6471,1.6461,1.6471,99500000.0
2008-03-04 20:46:00,1.6471,1.6472,1.6461,1.64665,104700000.0
2008-03-04 20:47:00,1.64665,1.6468,1.64645,1.64655,273600000.0
2008-03-04 20:48:00,1.64655,1.6471,1.64655,1.6471,66000000.0
2008-03-04 20:49:00,1.6471,1.6471,1.64655,1.6466,126600000.0
2008-03-04 20:50:00,1.6466,1.6469,1.6462,1.6462,52400000.0
2008-03-04 20:51:00,1.6462,1.6467,1.646,1.6467,89900000.0
2008-03-04 20:52:00,1.6467,1.6469,1.6463,1.6466,32000000.0
2008-03-04 20:53:00,1.6466,1.6467,1.6464,1.6465,23600000.0
2008-03-04 20:54:00,1.6465,1.6466,1.6463,1.6464,36400000.0
2008-03-04 20:55:00,1.6464,1.6468,1.6461,1.6461,64900000.0
2008-03-04 20:56:00,1.6461,1.6461,1.6453,1.6453,76700000.0
2008-03-04 20:57:00,1.6453,1.6459,1.6453,1.6459,34700000.0
2008-03-04 20:58:00,1.6459,1.6464,1.6459,1.6461,95300000.0
2008-03-04 20:59:00,1.6461,1.6465,1.6461,1.6465,29200000.0
2008-03-04 21:00:00,1.6465,1.647,1.6465,1.6468,40000000.0
2008-03-04 21:01:00,1.6468,1.6473,1.6468,1.6473,48800000.0
2008-03-04 21:02:00,1.6473,1.6479,1.6472,1.6479,40000000.0
2008-03-04 21:03:00,1.6479,1.648,1.6475,1.6478,53800000.0
2008-03-04 21:04:00,1.6478,1.64815,1.6478,1.648,72200000.0
2008-03-04 21:05:00,1.648,1.6484,1.6479,1.648,19600000.0
2008-03-04 21:06:00,1.648,1.648,1.6479,1.6479,20800000.0
2008-03-04 21:07:00,1.6479,1.6483,1.6476,1.6478,83700000.0
2008-03-04 21:08:00,1.6478,1.6478,1.64695,1.6471,59000000.0
2008-03-04 21:09:00,1.6471,1.6474,1.6469,1.6473,63600000.0
2008-03-04 21:10:00,1.6473,1.6479,1.64685,1.6479,155900000.0
2008-03-04 21:11:00,1.6479,1.6483,1.6475,1.6481,157700000.0
2008-03-04 21:12:00,1.6481,1.6484,1.64735,1.64735,118400000.0
2008-03-04 21:13:00,1.64735,1.648,1.6473,1.6475,175500000.0
2008-03-04 21:14:00,1.6475,1.6476,1.64675,1.6469,311100000.0
2008-03-04 21:15:00,1.6469,1.6473,1.6466,1.6466,210700000.0
2008-03-04 21:16:00,1.6466,1.6466,1.6462,1.6464,74100000.0
2008-03-04 21:17:00,1.6464,1.6467,1.6463,1.6463,40800000.0
2008-03-04 21:18:00,1.6463,1.6464,1.64555,1.6462,94800000.0
2008-03-04 21:19:00,1.6462,1.6469,1.6462,1.6462,111300000.0
2008-03-04 21:20:00,1.6462,1.6465,1.646,1.646,166400000.0
2008-03-04 21:21:00,1.646,1.6461,1.6456,1.6461,114200000.0
2008-03-04 21:22:00,1.6459,1.6461,1.6454,1.6456,94400000.0
2008-03-04 21:23:00,1.6456,1.6457,1.645,1.6452,50300000.0
2008-03-04 21:24:00,1.6452,1.6457,1.645,1.6452,43200000.0
2008-03-04 21:25:00,1.6452,1.6454,1.6451,1.6452,49400000.0
2008-03-04 21:26:00,1.6452,1.6452,1.6448,1.6448,26800000.0
2008-03-04 21:27:00,1.6448,1.6448,1.6439,1.6441,164700000.0
2008-03-04 21:28:00,1.6441,1.64475,1.6441,1.6447,49600000.0
2008-03-04 21:29:00,1.6447,1.6451,1.64415,1.6445,84800000.0
2008-03-04 21:30:00,1.6445,1.6448,1.6445,1.6446,29600000.0
2008-03-04 21:31:00,1.6446,1.645,1.64445,1.6449,64400000.0
2008-03-04 21:32:00,1.6449,1.6449,1.6446,1.6446,29600000.0
2008-03-04 21:33:00,1.6446,1.6447,1.6444,1.6445,31600000.0
2008-03-04 21:34:00,1.6445,1.6451,1.6445,1.645,30000000.0
2008-03-04 21:35:00,1.645,1.645,1.6443,1.6445,22800000.0
2008-03-04 21:36:00,1.6445,1.6447,1.6443,1.6444,21200000.0
2008-03-04 21:37:00,1.6444,1.6444,1.6444,1.6444,13200000.0
2008-03-04 21:38:00,1.6444,1.6444,1.6437,1.6437,44000000.0
2008-03-04 21:39:00,1.6437,1.644,1.6437,1.6439,76200000.0
2008-03-04 21:40:00,1.6439,1.6439,1.6436,1.6436,33500000.0
2008-03-04 21:41:00,1.6436,1.644,1.6436,1.6436,38400000.0
2008-03-04 21:42:00,1.6436,1.6436,1.6429,1.6429,96300000.0
2008-03-04 21:43:00,1.6429,1.643,1.6426,1.6427,33600000.0
2008-03-04 21:44:00,1.6427,1.6431,1.6427,1.6427,38200000.0
2008-03-04 21:45:00,1.6427,1.643,1.6426,1.6426,42700000.0
2008-03-04 21:46:00,1.6426,1.6428,1.6423,1.6423,56800000.0
2008-03-04 21:47:00,1.6423,1.6423,1.6417,1.6421,72700000.0
2008-03-04 21:48:00,1.6421,1.6423,1.6414,1.6417,59200000.0
2008-03-04 21:49:00,1.64155,1.642,1.641,1.6412,78600000.0
2008-03-04 21:50:00,1.6412,1.6414,1.64085,1.6413,106400000.0
2008-03-04 21:51:00,1.6413,1.64135,1.6409,1.64135,71300000.0
2008-03-04 21:52:00,1.6415,1.642,1.6413,1.6417,101700000.0
2008-03-04 21:53:00,1.6417,1.6422,1.6415,1.6418,90200000.0
2008-03-04 21:54:00,1.6418,1.642,1.6416,1.6419,29600000.0
2008-03-04 21:55:00,1.64155,1.6423,1.6415,1.6421,61100000.0
2008-03-04 21:56:00,1.6421,1.6421,1.64165,1.6421,46800000.0
2008-03-04 21:57:00,1.6421,1.6426,1.6421,1.6424,40700000.0
2008-03-04 21:58:00,1.6424,1.6425,1.642,1.6422,54200000.0
2008-03-04 21:59:00,1.6422,1.6427,1.642,1.6424,47100000.0
2008-03-04 22:00:00,1.6424,1.6426,1.642,1.6425,85000000.0
2008-03-04 22:01:00,1.6425,1.6425,1.6422,1.6424,22400000.0
2008-03-04 22:02:00,1.6424,1.6425,1.6423,1.6424,25200000.0
2008-03-04 22:03:00,1.6424,1.6424,1.6413,1.6413,79100000.0
2008-03-04 22:04:00,1.6415,1.6417,1.64115,1.6414,104200000.0
2008-03-04 22:05:00,1.6414,1.6415,1.6405,1.6406,133200000.0
2008-03-04 22:06:00,1.6406,1.64075,1.6403,1.6405,49800000.0
2008-03-04 22:07:00,1.6405,1.6407,1.6403,1.64035,43700000.0
2008-03-04 22:08:00,1.64035,1.6404,1.6394,1.6399,230000000.0
2008-03-04 22:09:00,1.6399,1.6399,1.63845,1.63845,216100000.0
2008-03-04 22:10:00,1.63845,1.64035,1.63845,1.6401,324300000.0
2008-03-04 22:11:00,1.64,1.6407,1.63985,1.64035,474500000.0
2008-03-04 22:12:00,1.6403,1.6404,1.64005,1.6403,220700000.0
2008-03-04 22:13:00,1.6403,1.6405,1.6402,1.64035,129600000.0
2008-03-04 22:14:00,1.6402,1.6402,1.63935,1.63955,190100000.0
2008-03-04 22:15:00,1.63945,1.63945,1.63895,1.63895,180800000.0
2008-03-04 22:16:00,1.63895,1.6394,1.6389,1.639,333800000.0
2008-03-04 22:17:00,1.639,1.639,1.6381,1.6385,363200000.0
2008-03-04 22:18:00,1.6385,1.6392,1.63835,1.63835,217199999.0
2008-03-04 22:19:00,1.63835,1.63895,1.63825,1.6389,211300000.0
2008-03-04 22:20:00,1.6389,1.63925,1.6387,1.6391,79000000.0
2008-03-04 22:21:00,1.6391,1.6394,1.639,1.6394,44200000.0
2008-03-04 22:22:00,1.6394,1.6395,1.63915,1.6394,77700000.0
2008-03-04 22:23:00,1.6393,1.63985,1.6393,1.6397,112000000.0
2008-03-04 22:24:00,1.6397,1.6402,1.6397,1.6401,102100000.0
2008-03-04 22:25:00,1.6401,1.6406,1.6401,1.6404,56300000.0
2008-03-04 22:26:00,1.6404,1.6406,1.6404,1.6405,25500000.0
2008-03-04 22:27:00,1.6405,1.6415,1.6405,1.64105,252500000.0
2008-03-04 22:28:00,1.64105,1.6411,1.6406,1.64095,216000000.0
2008-03-04 22:29:00,1.64095,1.6412,1.6406,1.64065,73200000.0
2008-03-04 22:30:00,1.64065,1.64075,1.6405,1.64055,244000000.0
2008-03-04 22:31:00,1.64055,1.64055,1.63975,1.63995,323800000.0
2008-03-04 22:32:00,1.63995,1.64065,1.63995,1.64055,299900000.0
2008-03-04 22:33:00,1.64055,1.6407,1.63975,1.64035,380700000.0
2008-03-04 22:34:00,1.64035,1.6408,1.6402,1.6403,204400000.0
2008-03-04 22:35:00,1.6403,1.6406,1.6392,1.6392,320700000.0
2008-03-04 22:36:00,1.6392,1.6393,1.63895,1.63905,234200000.0
2008-03-04 22:37:00,1.63905,1.6396,1.6389,1.6391,479200000.0
2008-03-04 22:38:00,1.6391,1.63945,1.63815,1.6387,216800000.0
2008-03-04 22:39:00,1.6386,1.6397,1.6386,1.63935,188700000.0
2008-03-04 22:40:00,1.63935,1.6396,1.63885,1.63905,456000000.0
2008-03-04 22:41:00,1.63915,1.6392,1.6387,1.63875,332700000.0
2008-03-04 22:42:00,1.63875,1.63915,1.63805,1.6386,327800000.0
2008-03-04 22:43:00,1.63855,1.63855,1.63755,1.63795,346200000.0
2008-03-04 22:44:00,1.63795,1.63885,1.63785,1.63885,324500000.0
2008-03-04 22:45:00,1.63885,1.63885,1.638,1.63815,260300000.0
2008-03-04 22:46:00,1.63815,1.6392,1.6381,1.6392,272400000.0
2008-03-04 22:47:00,1.6392,1.63935,1.6387,1.639,130600000.0
2008-03-04 22:48:00,1.639,1.6394,1.639,1.63905,185100000.0
2008-03-04 22:49:00,1.6391,1.6392,1.6389,1.6389,22000000.0
2008-03-04 22:50:00,1.6389,1.6393,1.6387,1.6393,40200000.0
2008-03-04 22:51:00,1.6393,1.6402,1.6393,1.6399,118900000.0
2008-03-04 22:52:00,1.6399,1.64,1.63945,1.6397,60700000.0
2008-03-04 22:53:00,1.63965,1.6401,1.6395,1.63975,128700000.0
2008-03-04 22:54:00,1.6397,1.64115,1.6397,1.64115,303400000.0
2008-03-04 22:55:00,1.64125,1.6413,1.63965,1.6404,237100000.0
2008-03-04 22:56:00,1.6404,1.6411,1.6397,1.64,108100000.0
2008-03-04 22:57:00,1.64,1.64,1.63975,1.63985,268200000.0
2008-03-04 22:58:00,1.63985,1.64015,1.6397,1.63975,246000000.0
2008-03-04 22:59:00,1.63975,1.6398,1.6389,1.6394,116600000.0
2008-03-04 23:00:00,1.6394,1.6397,1.6394,1.6397,31900000.0
2008-03-04 23:01:00,1.6397,1.6397,1.63925,1.6397,49200000.0
2008-03-04 23:02:00,1.6397,1.6401,1.6396,1.64,35600000.0
2008-03-04 23:03:00,1.64,1.6403,1.64,1.6403,21200000.0
2008-03-04 23:04:00,1.6403,1.64075,1.6403,1.6407,34200000.0
2008-03-04 23:05:00,1.6407,1.6407,1.6407,1.6407,7200000.0
2008-03-04 23:06:00,1.6407,1.6411,1.6407,1.6411,16000000.0
2008-03-04 23:07:00,1.6411,1.6414,1.641,1.64125,19200000.0
2008-03-04 23:08:00,1.64125,1.64125,1.64035,1.6407,64000000.0
2008-03-04 23:09:00,1.6407,1.641,1.6407,1.64095,14500000.0
2008-03-04 23:10:00,1.64095,1.641,1.64095,1.641,18300000.0
2008-03-04 23:11:00,1.641,1.6411,1.6407,1.641,17400000.0
2008-03-04 23:12:00,1.641,1.6412,1.6409,1.6411,25600000.0
2008-03-04 23:13:00,1.6411,1.6411,1.6411,1.6411,6400000.0
2008-03-04 23:14:00,1.6411,1.6411,1.6404,1.6405,34100000.0
2008-03-04 23:15:00,1.64045,1.64055,1.64045,1.64055,8200000.0
2008-03-04 23:16:00,1.64055,1.6406,1.64055,1.64055,3700000.0
2008-03-04 23:17:00,1.64055,1.64055,1.64,1.64,20800000.0
2008-03-04 23:18:00,1.64,1.6402,1.64,1.6402,17200000.0
2008-03-04 23:19:00,1.6402,1.6403,1.6401,1.6401,17500000.0
2008-03-04 23:20:00,1.6401,1.6405,1.6401,1.6403,28700000.0
2008-03-04 23:21:00,1.6403,1.6404,1.64015,1.64015,27200000.0
2008-03-04 23:22:00,1.64015,1.6402,1.6398,1.6398,19600000.0
2008-03-04 23:23:00,1.6398,1.6398,1.6396,1.6397,44800000.0
2008-03-04 23:24:00,1.6397,1.6399,1.6397,1.6399,28800000.0
2008-03-04 23:25:00,1.6399,1.64,1.6399,1.64,8500000.0
2008-03-04 23:26:00,1.64,1.64,1.6395,1.6397,14600000.0
2008-03-04 23:27:00,1.6397,1.6399,1.6397,1.6399,21400000.0
2008-03-04 23:28:00,1.6399,1.6401,1.6399,1.6401,12200000.0
2008-03-04 23:29:00,1.6401,1.6401,1.6395,1.6395,33000000.0
2008-03-04 23:30:00,1.6395,1.63965,1.6395,1.63955,20800000.0
2008-03-04 23:31:00,1.63955,1.63955,1.6395,1.6395,14800000.0
2008-03-04 23:32:00,1.6395,1.63965,1.6393,1.6393,33000000.0
2008-03-04 23:33:00,1.6393,1.6393,1.6386,1.639,114700000.0
2008-03-04 23:34:00,1.639,1.6393,1.639,1.6393,68300000.0
2008-03-04 23:35:00,1.6393,1.6393,1.6392,1.6392,42400000.0
2008-03-04 23:36:00,1.6392,1.6394,1.6391,1.6394,88800000.0
2008-03-04 23:37:00,1.6394,1.6397,1.6394,1.63955,44700000.0
2008-03-04 23:38:00,1.63955,1.6398,1.6394,1.6398,38900000.0
2008-03-04 23:39:00,1.6398,1.6398,1.63965,1.6398,25100000.0
2008-03-04 23:40:00,1.6398,1.6398,1.6398,1.6398,9300000.0
2008-03-04 23:41:00,1.6398,1.6398,1.6394,1.6398,16200000.0
2008-03-04 23:42:00,1.6398,1.6398,1.639,1.639,96900000.0
2008-03-04 23:43:00,1.639,1.6392,1.639,1.6392,89400000.0
2008-03-04 23:44:00,1.6392,1.6392,1.6392,1.6392,70600000.0
2008-03-04 23:45:00,1.6392,1.6392,1.6388,1.6392,137400000.0
2008-03-04 23:46:00,1.6392,1.6393,1.6392,1.6393,39000000.0
2008-03-04 23:47:00,1.6393,1.6395,1.6393,1.6395,80500000.0
2008-03-04 23:48:00,1.6395,1.6399,1.6395,1.6398,48000000.0
2008-03-04 23:49:00,1.6398,1.6398,1.6398,1.6398,57100000.0
2008-03-04 23:50:00,1.6398,1.6398,1.6398,1.6398,57600000.0
2008-03-04 23:51:00,1.6398,1.6398,1.6398,1.6398,53400000.0
2008-03-04 23:52:00,1.6398,1.6401,1.6398,1.64,99600000.0
2008-03-04 23:53:00,1.64,1.6402,1.6399,1.6402,53500000.0
2008-03-04 23:54:00,1.6402,1.6402,1.64,1.6401,56500000.0
2008-03-04 23:55:00,1.6401,1.6407,1.6401,1.6404,340200000.0
2008-03-04 23:56:00,1.64065,1.6408,1.6401,1.6401,182900000.0
2008-03-04 23:57:00,1.6401,1.6408,1.6401,1.6402,205400000.0
2008-03-04 23:58:00,1.6402,1.6404,1.6401,1.6402,182000000.0
2008-03-04 23:59:00,1.6402,1.6403,1.6399,1.6399,176000000.0
2008-03-05 00:00:00,1.6399,1.6427,1.6398,1.6421,266400000.0
2008-03-05 00:01:00,1.6404,1.6418,1.6404,1.6415,453600000.0
2008-03-05 00:02:00,1.6415,1.6425,1.6415,1.6419,540000000.0
2008-03-05 00:03:00,1.6419,1.6425,1.6413,1.6413,364800000.0
2008-03-05 00:04:00,1.6413,1.6416,1.6409,1.6413,489600000.0
2008-03-05 00:05:00,1.6413,1.6418,1.6413,1.6418,374400000.0
2008-03-05 00:06:00,1.642,1.6421,1.6418,1.642,554400000.0
2008-03-05 00:07:00,1.642,1.642,1.642,1.642,304000000.0
2008-03-05 00:08:00,1.642,1.642,1.6418,1.6418,294400000.0
2008-03-05 00:09:00,1.6418,1.6419,1.6408,1.641,209500000.0
2008-03-05 00:10:00,1.641,1.6416,1.641,1.6415,27200000.0
2008-03-05 00:11:00,1.6415,1.6416,1.6415,1.6416,22800000.0
2008-03-05 00:12:00,1.6416,1.6421,1.6414,1.6421,63700000.0
2008-03-05 00:13:00,1.6421,1.6428,1.6421,1.6426,28800000.0
2008-03-05 00:14:00,1.6426,1.6426,1.6423,1.6424,39700000.0
2008-03-05 00:15:00,1.6426,1.6426,1.6424,1.6426,26000000.0
2008-03-05 00:16:00,1.6426,1.6433,1.6426,1.6433,61500000.0
2008-03-05 00:17:00,1.6433,1.6438,1.6433,1.6435,21300000.0
2008-03-05 00:18:00,1.6435,1.6438,1.6431,1.6431,32700000.0
2008-03-05 00:19:00,1.6431,1.6433,1.6427,1.6427,31000000.0
2008-03-05 00:20:00,1.6427,1.6428,1.6426,1.6427,27500000.0
2008-03-05 00:21:00,1.6427,1.6427,1.6425,1.6427,32800000.0
2008-03-05 00:22:00,1.6429,1.6435,1.6429,1.6434,29600000.0
2008-03-05 00:23:00,1.6434,1.6434,1.6434,1.6434,7400000.0
2008-03-05 00:24:00,1.6434,1.6435,1.6434,1.6434,17500000.0
2008-03-05 00:25:00,1.6434,1.6444,1.6434,1.6439,53800000.0
2008-03-05 00:26:00,1.6439,1.64545,1.6438,1.645,287500000.0
2008-03-05 00:27:00,1.645,1.6458,1.6444,1.6447,210800000.0
2008-03-05 00:28:00,1.6447,1.6452,1.6447,1.645,38000000.0
2008-03-05 00:29:00,1.6447,1.6447,1.64405,1.6441,67100000.0
2008-03-05 00:30:00,1.6441,1.6447,1.644,1.6444,79800000.0
2008-03-05 00:31:00,1.6444,1.6444,1.6426,1.6431,71200000.0
2008-03-05 00:32:00,1.6431,1.6431,1.6422,1.6423,77100000.0
2008-03-05 00:33:00,1.6423,1.6426,1.6415,1.6426,71300000.0
2008-03-05 00:34:00,1.6426,1.6431,1.6426,1.6426,107700000.0
2008-03-05 00:35:00,1.6426,1.64265,1.64245,1.64245,37400000.0
2008-03-05 00:36:00,1.64245,1.6425,1.6424,1.6425,35600000.0
2008-03-05 00:37:00,1.6425,1.64265,1.64245,1.6425,25200000.0
2008-03-05 00:38:00,1.6425,1.6425,1.64235,1.64245,24200000.0
2008-03-05 00:39:00,1.64245,1.6425,1.64235,1.64245,36400000.0
2008-03-05 00:40:00,1.64245,1.64295,1.64245,1.64265,55200000.0
2008-03-05 00:41:00,1.64265,1.6427,1.64225,1.6427,43400000.0
2008-03-05 00:42:00,1.6427,1.64365,1.6427,1.6436,54100000.0
2008-03-05 00:43:00,1.6436,1.6453,1.6435,1.64435,206200000.0
2008-03-05 00:44:00,1.64435,1.6451,1.6441,1.645,349100000.0
2008-03-05 00:45:00,1.645,1.6452,1.6438,1.64395,316500000.0
2008-03-05 00:46:00,1.64395,1.64405,1.64365,1.64375,22100000.0
2008-03-05 00:47:00,1.64375,1.64415,1.64375,1.64405,66700000.0
2008-03-05 00:48:00,1.64405,1.64405,1.64395,1.64405,16000000.0
2008-03-05 00:49:00,1.64405,1.64405,1.64315,1.64325,104000000.0
2008-03-05 00:50:00,1.64325,1.64325,1.64265,1.64265,57800000.0
2008-03-05 00:51:00,1.64265,1.64265,1.64265,1.64265,78800000.0
2008-03-05 00:52:00,1.64265,1.64265,1.64265,1.64265,83600000.0
2008-03-05 00:53:00,1.64265,1.64285,1.6426,1.64285,143500000.0
2008-03-05 00:54:00,1.64285,1.6432,1.64235,1.64285,47300000.0
2008-03-05 00:55:00,1.64285,1.64295,1.64235,1.64235,31600000.0
2008-03-05 00:56:00,1.64235,1.64285,1.6421,1.64275,79700000.0
2008-03-05 00:57:00,1.64275,1.64305,1.6422,1.6427,23400000.0
2008-03-05 00:58:00,1.6427,1.6431,1.64235,1.643,112800000.0
2008-03-05 00:59:00,1.643,1.64305,1.64275,1.6428,47900000.0
2008-03-05 01:00:00,1.6428,1.64285,1.64255,1.64285,62200000.0
2008-03-05 01:01:00,1.6428,1.6428,1.6425,1.6426,28800000.0
2008-03-05 01:02:00,1.64255,1.643,1.64245,1.64285,78200000.0
2008-03-05 01:03:00,1.64285,1.64285,1.6426,1.64265,74900000.0
2008-03-05 01:04:00,1.64265,1.64265,1.6418,1.642,125200000.0
2008-03-05 01:05:00,1.642,1.642,1.64105,1.6415,215500000.0
2008-03-05 01:06:00,1.6415,1.6415,1.6411,1.6411,180800000.0
2008-03-05 01:07:00,1.6411,1.6414,1.64105,1.6414,94200000.0
2008-03-05 01:08:00,1.6414,1.6414,1.6409,1.6411,78700000.0
2008-03-05 01:09:00,1.6411,1.64115,1.64075,1.64115,130500000.0
2008-03-05 01:10:00,1.64115,1.64125,1.6409,1.64095,174800000.0
2008-03-05 01:11:00,1.64095,1.64125,1.6409,1.64125,103900000.0
2008-03-05 01:12:00,1.64125,1.6427,1.64125,1.6427,297700000.0
2008-03-05 01:13:00,1.6427,1.6433,1.6425,1.6429,151900000.0
2008-03-05 01:14:00,1.6429,1.643,1.64215,1.64215,176100000.0
2008-03-05 01:15:00,1.6421,1.6429,1.6421,1.6428,143100000.0
2008-03-05 01:16:00,1.6428,1.6429,1.6426,1.6427,45500000.0
2008-03-05 01:17:00,1.6427,1.6431,1.6426,1.6431,30700000.0
2008-03-05 01:18:00,1.6431,1.6433,1.6429,1.643,44600000.0
2008-03-05 01:19:00,1.643,1.6431,1.64235,1.64235,144900000.0
2008-03-05 01:20:00,1.64235,1.6424,1.6422,1.6424,71600000.0
2008-03-05 01:21:00,1.6424,1.6425,1.6414,1.6418,261300000.0
2008-03-05 01:22:00,1.6418,1.64205,1.6416,1.6419,98200000.0
2008-03-05 01:23:00,1.6419,1.64215,1.6419,1.64205,105600000.0
2008-03-05 01:24:00,1.64205,1.64205,1.6416,1.6417,69100000.0
2008-03-05 01:25:00,1.6417,1.6418,1.64135,1.6418,175700000.0
2008-03-05 01:26:00,1.6418,1.6418,1.6414,1.6417,126700000.0
2008-03-05 01:27:00,1.6417,1.64175,1.6411,1.6412,71900000.0
2008-03-05 01:28:00,1.6412,1.6419,1.6412,1.64175,73700000.0
2008-03-05 01:29:00,1.64175,1.6419,1.6414,1.6414,32800000.0
2008-03-05 01:30:00,1.6414,1.6414,1.6402,1.6404,102100000.0
2008-03-05 01:31:00,1.6404,1.6404,1.64,1.6401,96600000.0
2008-03-05 01:32:00,1.6401,1.6408,1.6401,1.6404,191200000.0
2008-03-05 01:33:00,1.6404,1.64055,1.6401,1.6401,82100000.0
2008-03-05 01:34:00,1.6401,1.6413,1.6401,1.6412,126700000.0
2008-03-05 01:35:00,1.6412,1.6412,1.6405,1.6405,71400000.0
2008-03-05 01:36:00,1.6405,1.6409,1.6404,1.6404,57500000.0
2008-03-05 01:37:00,1.6404,1.64045,1.64025,1.64025,25100000.0
2008-03-05 01:38:00,1.64025,1.64055,1.64025,1.64045,23900000.0
2008-03-05 01:39:00,1.64045,1.64045,1.6398,1.63985,123400000.0
2008-03-05 01:40:00,1.63985,1.64015,1.63985,1.6401,111000000.0
2008-03-05 01:41:00,1.6401,1.6403,1.64,1.6402,66200000.0
2008-03-05 01:42:00,1.6402,1.6402,1.64005,1.64015,14800000.0
2008-03-05 01:43:00,1.64015,1.6404,1.63995,1.6403,44400000.0
2008-03-05 01:44:00,1.6403,1.64065,1.6403,1.64055,22700000.0
2008-03-05 01:45:00,1.64055,1.6408,1.6405,1.6408,23800000.0
2008-03-05 01:46:00,1.64065,1.64065,1.64005,1.6401,228500000.0
2008-03-05 01:47:00,1.64015,1.6408,1.64015,1.6408,190400000.0
2008-03-05 01:48:00,1.6408,1.6408,1.64035,1.6405,119800000.0
2008-03-05 01:49:00,1.6405,1.6408,1.6405,1.64065,46100000.0
2008-03-05 01:50:00,1.64065,1.6408,1.64065,1.6407,114500000.0
2008-03-05 01:51:00,1.6407,1.6407,1.6406,1.6406,106700000.0
2008-03-05 01:52:00,1.64065,1.64065,1.64055,1.64055,50400000.0
2008-03-05 01:53:00,1.64055,1.6412,1.64055,1.64105,63500000.0
2008-03-05 01:54:00,1.64105,1.64105,1.64105,1.64105,9000000.0
2008-03-05 01:55:00,1.64105,1.6413,1.641,1.64115,32000000.0
2008-03-05 01:56:00,1.64115,1.6414,1.64115,1.6413,10700000.0
2008-03-05 01:57:00,1.64135,1.6415,1.6413,1.6413,21500000.0
2008-03-05 01:58:00,1.6413,1.6413,1.6411,1.6411,66000000.0
2008-03-05 01:59:00,1.6411,1.6411,1.64095,1.641,29300000.0
2008-03-05 02:00:00,1.641,1.64115,1.6408,1.6409,58000000.0
2008-03-05 02:01:00,1.64095,1.64095,1.64065,1.6408,23200000.0
2008-03-05 02:02:00,1.64075,1.64085,1.64075,1.6408,31500000.0
2008-03-05 02:03:00,1.6408,1.6408,1.6406,1.6406,26000000.0
2008-03-05 02:04:00,1.6406,1.6408,1.6406,1.6408,29100000.0
2008-03-05 02:05:00,1.6408,1.641,1.6406,1.6407,38900000.0
2008-03-05 02:06:00,1.6407,1.6407,1.64055,1.64055,16000000.0
2008-03-05 02:07:00,1.64055,1.6407,1.6405,1.6407,26300000.0
2008-03-05 02:08:00,1.6407,1.64105,1.6407,1.64105,64100000.0
2008-03-05 02:09:00,1.641,1.6414,1.641,1.6412,65400000.0
2008-03-05 02:10:00,1.6412,1.6412,1.6411,1.6412,66000000.0
2008-03-05 02:11:00,1.6412,1.6412,1.64075,1.64085,43200000.0
2008-03-05 02:12:00,1.64085,1.6412,1.6408,1.641,38000000.0
2008-03-05 02:13:00,1.641,1.641,1.6407,1.64075,118800000.0
2008-03-05 02:14:00,1.64085,1.64105,1.6407,1.6408,143600000.0
2008-03-05 02:15:00,1.6408,1.64115,1.6408,1.64115,81200000.0
2008-03-05 02:16:00,1.64115,1.64115,1.6404,1.6406,52100000.0
2008-03-05 02:17:00,1.6406,1.64065,1.64045,1.64065,31200000.0
2008-03-05 02:18:00,1.64065,1.64075,1.64045,1.64045,37900000.0
2008-03-05 02:19:00,1.64045,1.6405,1.6399,1.6399,50500000.0
2008-03-05 02:20:00,1.6399,1.6401,1.6395,1.6399,94100000.0
2008-03-05 02:21:00,1.6399,1.6399,1.6397,1.6399,58600000.0
2008-03-05 02:22:00,1.6399,1.6402,1.63985,1.6399,92300000.0
2008-03-05 02:23:00,1.6399,1.6404,1.6399,1.6404,138700000.0
2008-03-05 02:24:00,1.6404,1.64055,1.6402,1.6405,66000000.0
2008-03-05 02:25:00,1.6405,1.6406,1.6401,1.6403,81400000.0
2008-03-05 02:26:00,1.6403,1.64095,1.6402,1.64065,24900000.0
2008-03-05 02:27:00,1.64065,1.6418,1.6392,1.64095,221400000.0
2008-03-05 02:28:00,1.64095,1.6418,1.64085,1.6415,84200000.0
2008-03-05 02:29:00,1.6415,1.64165,1.64095,1.64145,298800000.0
2008-03-05 02:30:00,1.64145,1.64145,1.63835,1.63975,589600000.0
2008-03-05 02:31:00,1.63975,1.64105,1.6394,1.64095,391200000.0
2008-03-05 02:32:00,1.64095,1.643,1.64075,1.6428,427200000.0
2008-03-05 02:33:00,1.6428,1.64315,1.6421,1.6421,380900000.0
2008-03-05 02:34:00,1.6421,1.6432,1.6421,1.6431,296900000.0
2008-03-05 02:35:00,1.6431,1.64325,1.64215,1.64255,323200000.0
2008-03-05 02:36:00,1.64255,1.643,1.64245,1.64275,266200000.0
2008-03-05 02:37:00,1.6428,1.64285,1.64175,1.64175,318700000.0
2008-03-05 02:38:00,1.64175,1.6425,1.64175,1.6425,231900000.0
2008-03-05 02:39:00,1.6425,1.6427,1.6422,1.6422,122300000.0
2008-03-05 02:40:00,1.6422,1.6425,1.64165,1.64175,171800000.0
2008-03-05 02:41:00,1.64175,1.64225,1.64155,1.64225,146000000.0
2008-03-05 02:42:00,1.64225,1.643,1.64205,1.6427,141200000.0
2008-03-05 02:43:00,1.6427,1.64325,1.64265,1.6429,313700000.0
2008-03-05 02:44:00,1.6429,1.6433,1.64255,1.643,165200000.0
2008-03-05 02:45:00,1.643,1.6434,1.643,1.6433,193500000.0
2008-03-05 02:46:00,1.6433,1.6438,1.64265,1.64265,329700000.0
2008-03-05 02:47:00,1.64255,1.64275,1.6422,1.6422,302000000.0
2008-03-05 02:48:00,1.6422,1.6424,1.64175,1.64175,76600000.0
2008-03-05 02:49:00,1.64175,1.64275,1.6417,1.6426,273000000.0
2008-03-05 02:50:00,1.6426,1.64275,1.6425,1.64275,138000000.0
2008-03-05 02:51:00,1.6428,1.6439,1.6427,1.6439,104200000.0
2008-03-05 02:52:00,1.6439,1.6439,1.6431,1.6431,101200000.0
2008-03-05 02:53:00,1.6431,1.6436,1.6431,1.6436,69200000.0
2008-03-05 02:54:00,1.64365,1.6439,1.6431,1.6432,98700000.0
2008-03-05 02:55:00,1.64315,1.64355,1.6424,1.6424,87900000.0
2008-03-05 02:56:00,1.64235,1.6428,1.64195,1.6428,175500000.0
2008-03-05 02:57:00,1.6428,1.64285,1.6421,1.6422,44000000.0
2008-03-05 02:58:00,1.6423,1.64235,1.64125,1.6414,102500000.0
2008-03-05 02:59:00,1.6414,1.64175,1.6414,1.64175,39000000.0
2008-03-05 03:00:00,1.64175,1.6424,1.64175,1.6422,63700000.0
2008-03-05 03:01:00,1.6422,1.6422,1.64185,1.64215,72000000.0
2008-03-05 03:02:00,1.64215,1.64215,1.6414,1.6414,97700000.0
2008-03-05 03:03:00,1.6414,1.64175,1.6414,1.6416,41200000.0
2008-03-05 03:04:00,1.6416,1.64175,1.6413,1.64175,57600000.0
2008-03-05 03:05:00,1.64175,1.64185,1.64175,1.64185,42800000.0
2008-03-05 03:06:00,1.64185,1.642,1.64185,1.64185,40700000.0
2008-03-05 03:07:00,1.64185,1.64275,1.6415,1.64195,106600000.0
2008-03-05 03:08:00,1.64195,1.642,1.64195,1.64195,25600000.0
2008-03-05 03:09:00,1.64195,1.64195,1.64195,1.64195,8700000.0
2008-03-05 03:10:00,1.64195,1.64195,1.6406,1.6406,74300000.0
2008-03-05 03:11:00,1.6406,1.6412,1.64055,1.64055,120200000.0
2008-03-05 03:12:00,1.64055,1.6407,1.63975,1.6402,143500000.0
2008-03-05 03:13:00,1.6402,1.6405,1.6402,1.6403,78800000.0
2008-03-05 03:14:00,1.6403,1.6414,1.64025,1.64105,136600000.0
2008-03-05 03:15:00,1.64105,1.64155,1.64105,1.6414,124000000.0
2008-03-05 03:16:00,1.6414,1.6414,1.64105,1.6411,100800000.0
2008-03-05 03:17:00,1.6411,1.6414,1.64105,1.6414,59300000.0
2008-03-05 03:18:00,1.6414,1.6415,1.64085,1.6414,229900000.0
2008-03-05 03:19:00,1.6414,1.6414,1.64105,1.6411,103700000.0
2008-03-05 03:20:00,1.6411,1.64135,1.6411,1.64125,113100000.0
2008-03-05 03:21:00,1.64125,1.64135,1.64125,1.64125,118000000.0
2008-03-05 03:22:00,1.64125,1.6416,1.64125,1.6414,141900000.0
2008-03-05 03:23:00,1.6414,1.64175,1.6413,1.6413,161800000.0
2008-03-05 03:24:00,1.6413,1.6414,1.64125,1.6413,97600000.0
2008-03-05 03:25:00,1.6413,1.6414,1.64125,1.64125,88800000.0
2008-03-05 03:26:00,1.64125,1.64125,1.64095,1.64095,64000000.0
2008-03-05 03:27:00,1.64095,1.6411,1.64065,1.6409,225600000.0
2008-03-05 03:28:00,1.6409,1.64095,1.6401,1.6401,213900000.0
2008-03-05 03:29:00,1.6401,1.64045,1.6401,1.6402,117000000.0
2008-03-05 03:30:00,1.6402,1.64075,1.6401,1.6407,149300000.0
2008-03-05 03:31:00,1.6407,1.6411,1.6407,1.64085,74900000.0
2008-03-05 03:32:00,1.64085,1.64085,1.63895,1.6393,147100000.0
2008-03-05 03:33:00,1.6393,1.63945,1.63855,1.6386,164700000.0
2008-03-05 03:34:00,1.6386,1.6393,1.6386,1.63915,111100000.0
2008-03-05 03:35:00,1.63915,1.63915,1.6388,1.6388,50200000.0
2008-03-05 03:36:00,1.6388,1.63895,1.6388,1.63895,132100000.0
2008-03-05 03:37:00,1.63895,1.6391,1.6389,1.63895,62800000.0
2008-03-05 03:38:00,1.6389,1.6391,1.6389,1.6391,39200000.0
2008-03-05 03:39:00,1.6391,1.6393,1.6391,1.63915,76000000.0
2008-03-05 03:40:00,1.63915,1.6398,1.63915,1.63925,127400000.0
2008-03-05 03:41:00,1.63925,1.6395,1.6392,1.6392,75500000.0
2008-03-05 03:42:00,1.6392,1.6394,1.639,1.63905,39900000.0
2008-03-05 03:43:00,1.63905,1.6392,1.63905,1.6392,12400000.0
2008-03-05 03:44:00,1.6392,1.6394,1.6392,1.6393,37700000.0
2008-03-05 03:45:00,1.6393,1.6396,1.63905,1.63905,109100000.0
2008-03-05 03:46:00,1.63905,1.63915,1.63885,1.639,90800000.0
2008-03-05 03:47:00,1.639,1.639,1.63875,1.6389,97000000.0
2008-03-05 03:48:00,1.6389,1.6389,1.6384,1.63855,79900000.0
2008-03-05 03:49:00,1.63855,1.639,1.6384,1.639,139600000.0
2008-03-05 03:50:00,1.6387,1.6389,1.63855,1.6389,88200000.0
2008-03-05 03:51:00,1.6389,1.63895,1.6388,1.63885,45800000.0
2008-03-05 03:52:00,1.63885,1.63905,1.6388,1.6388,75200000.0
2008-03-05 03:53:00,1.6388,1.63895,1.6388,1.6389,89400000.0
2008-03-05 03:54:00,1.6389,1.63895,1.6388,1.63885,153100000.0
2008-03-05 03:55:00,1.63885,1.6396,1.63885,1.6396,56500000.0
2008-03-05 03:56:00,1.6396,1.63985,1.6393,1.63945,107500000.0
2008-03-05 03:57:00,1.63945,1.6396,1.6392,1.6392,79600000.0
2008-03-05 03:58:00,1.63925,1.6393,1.63865,1.6389,187500000.0
2008-03-05 03:59:00,1.6389,1.6397,1.6388,1.6397,73000000.0
2008-03-05 04:00:00,1.6397,1.6399,1.6396,1.6397,67200000.0
2008-03-05 04:01:00,1.6397,1.63975,1.63955,1.6397,45500000.0
2008-03-05 04:02:00,1.6397,1.6403,1.6396,1.64015,120000000.0
2008-03-05 04:03:00,1.64015,1.6403,1.64015,1.64015,54000000.0
2008-03-05 04:04:00,1.64015,1.64015,1.63985,1.63985,31200000.0
2008-03-05 04:05:00,1.63985,1.63995,1.6395,1.63995,51200000.0
2008-03-05 04:06:00,1.63995,1.6401,1.63995,1.63995,33600000.0
2008-03-05 04:07:00,1.63995,1.64015,1.6396,1.64005,275600000.0
2008-03-05 04:08:00,1.64005,1.6406,1.6397,1.6397,99000000.0
2008-03-05 04:09:00,1.6397,1.6399,1.6397,1.6397,42600000.0
2008-03-05 04:10:00,1.6397,1.6399,1.6395,1.6395,115900000.0
2008-03-05 04:11:00,1.6395,1.6397,1.6395,1.6397,47800000.0
2008-03-05 04:12:00,1.6397,1.6399,1.6395,1.6397,14300000.0
2008-03-05 04:13:00,1.6397,1.6397,1.6394,1.6396,94900000.0
2008-03-05 04:14:00,1.6396,1.6397,1.6396,1.6396,34700000.0
2008-03-05 04:15:00,1.6396,1.6397,1.6396,1.6396,12300000.0
2008-03-05 04:16:00,1.6396,1.6399,1.6396,1.6399,15500000.0
2008-03-05 04:17:00,1.6399,1.6399,1.6396,1.6396,8800000.0
2008-03-05 04:18:00,1.6396,1.6399,1.6396,1.6399,30400000.0
2008-03-05 04:19:00,1.6399,1.6401,1.6399,1.64,70500000.0
2008-03-05 04:20:00,1.64,1.64,1.6397,1.6397,17000000.0
2008-03-05 04:21:00,1.6397,1.6397,1.6397,1.6397,5600000.0
2008-03-05 04:22:00,1.6397,1.6397,1.6397,1.6397,7500000.0
2008-03-05 04:23:00,1.6397,1.6397,1.6396,1.6397,70100000.0
2008-03-05 04:24:00,1.6397,1.6397,1.6388,1.6388,158300000.0
2008-03-05 04:25:00,1.6388,1.6391,1.6388,1.639,29400000.0
2008-03-05 04:26:00,1.639,1.6391,1.6389,1.639,96000000.0
2008-03-05 04:27:00,1.639,1.6392,1.639,1.63905,126300000.0
2008-03-05 04:28:00,1.639,1.6393,1.639,1.6391,86100000.0
2008-03-05 04:29:00,1.6391,1.6391,1.6391,1.6391,56000000.0
2008-03-05 04:30:00,1.6391,1.6391,1.639,1.639,29000000.0
2008-03-05 04:31:00,1.639,1.639,1.6388,1.639,31500000.0
2008-03-05 04:32:00,1.639,1.63935,1.6388,1.6393,185700000.0
2008-03-05 04:33:00,1.6393,1.6393,1.6391,1.6391,22300000.0
2008-03-05 04:34:00,1.6391,1.63915,1.639,1.639,136100000.0
2008-03-05 04:35:00,1.639,1.6391,1.6388,1.63885,133800000.0
2008-03-05 04:36:00,1.63885,1.6391,1.63885,1.6391,45600000.0
2008-03-05 04:37:00,1.6391,1.6391,1.6391,1.6391,6000000.0
2008-03-05 04:38:00,1.6391,1.6393,1.6391,1.6393,12700000.0
2008-03-05 04:39:00,1.6393,1.6393,1.6391,1.6393,93400000.0
2008-03-05 04:40:00,1.6393,1.6396,1.6393,1.6396,83500000.0
2008-03-05 04:41:00,1.6396,1.6396,1.6396,1.6396,9200000.0
2008-03-05 04:42:00,1.6396,1.6396,1.6396,1.6396,59900000.0
2008-03-05 04:43:00,1.6396,1.6396,1.6394,1.6395,171000000.0
2008-03-05 04:44:00,1.6396,1.6398,1.6394,1.6395,59600000.0
2008-03-05 04:45:00,1.6395,1.6396,1.6393,1.6394,138500000.0
2008-03-05 04:46:00,1.6394,1.6396,1.6394,1.6396,95600000.0
2008-03-05 04:47:00,1.6396,1.6398,1.6396,1.6396,95900000.0
2008-03-05 04:48:00,1.6396,1.6398,1.6395,1.6397,37100000.0
2008-03-05 04:49:00,1.6397,1.6398,1.6395,1.6395,65400000.0
2008-03-05 04:50:00,1.6395,1.6397,1.6395,1.6395,86500000.0
2008-03-05 04:51:00,1.6395,1.6395,1.6395,1.6395,59500000.0
2008-03-05 04:52:00,1.6395,1.6395,1.6394,1.6395,114000000.0
2008-03-05 04:53:00,1.6395,1.6395,1.6392,1.6393,102000000.0
2008-03-05 04:54:00,1.6393,1.6393,1.6393,1.6393,23300000.0
2008-03-05 04:55:00,1.6393,1.6394,1.6393,1.6394,14000000.0
2008-03-05 04:56:00,1.6394,1.6394,1.6391,1.6391,10800000.0
2008-03-05 04:57:00,1.6391,1.6391,1.63875,1.63875,70300000.0
2008-03-05 04:58:00,1.63875,1.639,1.6387,1.639,133100000.0
2008-03-05 04:59:00,1.639,1.6392,1.6388,1.6388,47100000.0
2008-03-05 05:00:00,1.6388,1.6388,1.6385,1.6385,41300000.0
2008-03-05 05:01:00,1.6385,1.6385,1.6379,1.63815,226900000.0
2008-03-05 05:02:00,1.63815,1.6383,1.638,1.6381,215100000.0
2008-03-05 05:03:00,1.6381,1.6386,1.6381,1.6386,78000000.0
2008-03-05 05:04:00,1.6386,1.6386,1.6381,1.6381,127200000.0
2008-03-05 05:05:00,1.6381,1.6382,1.6381,1.6382,97900000.0
2008-03-05 05:06:00,1.6382,1.6383,1.6381,1.6382,77200000.0
2008-03-05 05:07:00,1.6382,1.6382,1.6376,1.638,118000000.0
2008-03-05 05:08:00,1.638,1.6383,1.638,1.6381,50900000.0
2008-03-05 05:09:00,1.6381,1.6382,1.6379,1.6382,57000000.0
2008-03-05 05:10:00,1.6382,1.6384,1.63815,1.6384,35600000.0
2008-03-05 05:11:00,1.6384,1.6387,1.63825,1.6386,42600000.0
2008-03-05 05:12:00,1.6386,1.63905,1.6386,1.63905,79600000.0
2008-03-05 05:13:00,1.63905,1.63925,1.63905,1.63925,53100000.0
2008-03-05 05:14:00,1.63925,1.63935,1.63905,1.6393,61900000.0
2008-03-05 05:15:00,1.6393,1.63935,1.63895,1.6392,67800000.0
2008-03-05 05:16:00,1.6392,1.6392,1.6388,1.6389,60500000.0
2008-03-05 05:17:00,1.6389,1.63895,1.6387,1.63885,26300000.0
2008-03-05 05:18:00,1.63885,1.6389,1.63885,1.6389,10000000.0
2008-03-05 05:19:00,1.6389,1.63915,1.6388,1.6391,23200000.0
2008-03-05 05:20:00,1.6391,1.63945,1.6391,1.6394,27500000.0
2008-03-05 05:21:00,1.6394,1.6394,1.6393,1.6394,9000000.0
2008-03-05 05:22:00,1.6394,1.6394,1.6392,1.6393,14300000.0
2008-03-05 05:23:00,1.6393,1.6393,1.6391,1.6392,21000000.0
2008-03-05 05:24:00,1.6392,1.6393,1.63915,1.63925,27800000.0
2008-03-05 05:25:00,1.63925,1.6393,1.639,1.63915,41100000.0
2008-03-05 05:26:00,1.63915,1.6392,1.63915,1.6392,11500000.0
2008-03-05 05:27:00,1.6392,1.6392,1.6391,1.6391,13700000.0
2008-03-05 05:28:00,1.6391,1.63915,1.639,1.6391,12900000.0
2008-03-05 05:29:00,1.6391,1.63915,1.639,1.639,19500000.0
2008-03-05 05:30:00,1.639,1.639,1.639,1.639,6000000.0
2008-03-05 05:31:00,1.639,1.6391,1.639,1.639,28000000.0
2008-03-05 05:32:00,1.639,1.6391,1.63875,1.63875,86600000.0
2008-03-05 05:33:00,1.63875,1.6389,1.63875,1.63885,23200000.0
2008-03-05 05:34:00,1.63885,1.6389,1.6387,1.6387,113200000.0
2008-03-05 05:35:00,1.6387,1.6387,1.6385,1.6385,164400000.0
2008-03-05 05:36:00,1.6385,1.6387,1.6384,1.6385,111900000.0
2008-03-05 05:37:00,1.6385,1.63855,1.6381,1.6384,114100000.0
2008-03-05 05:38:00,1.6384,1.6387,1.6384,1.6384,166300000.0
2008-03-05 05:39:00,1.6383,1.6386,1.6383,1.6385,211500000.0
2008-03-05 05:40:00,1.6385,1.63865,1.6385,1.63865,93000000.0
2008-03-05 05:41:00,1.63865,1.63865,1.63865,1.63865,48000000.0
2008-03-05 05:42:00,1.63865,1.63915,1.63865,1.6391,168500000.0
2008-03-05 05:43:00,1.6391,1.6392,1.63865,1.63885,241000000.0
2008-03-05 05:44:00,1.63885,1.63905,1.6388,1.6389,154700000.0
2008-03-05 05:45:00,1.6389,1.639,1.6388,1.639,72000000.0
2008-03-05 05:46:00,1.639,1.639,1.6387,1.6388,92300000.0
2008-03-05 05:47:00,1.6388,1.6388,1.6385,1.6385,213400000.0
2008-03-05 05:48:00,1.6386,1.6388,1.6385,1.6388,38800000.0
2008-03-05 05:49:00,1.6388,1.6393,1.6388,1.6391,253900000.0
2008-03-05 05:50:00,1.6391,1.6392,1.6389,1.63915,118100000.0
2008-03-05 05:51:00,1.63915,1.6392,1.6391,1.6391,143000000.0
2008-03-05 05:52:00,1.6391,1.63975,1.6391,1.63975,83800000.0
2008-03-05 05:53:00,1.63975,1.63985,1.6393,1.6393,207900000.0
2008-03-05 05:54:00,1.63925,1.6399,1.63915,1.6399,176800000.0
2008-03-05 05:55:00,1.63995,1.64,1.6398,1.6398,134100000.0
2008-03-05 05:56:00,1.6398,1.64,1.6395,1.6396,133200000.0
2008-03-05 05:57:00,1.6397,1.6397,1.6395,1.6395,65300000.0
2008-03-05 05:58:00,1.6395,1.6396,1.6395,1.6395,24800000.0
2008-03-05 05:59:00,1.6395,1.6396,1.63905,1.63925,177200000.0
2008-03-05 06:00:00,1.63925,1.63925,1.6392,1.6392,37300000.0
2008-03-05 06:01:00,1.6392,1.6392,1.6392,1.6392,13400000.0
2008-03-05 06:02:00,1.6392,1.6392,1.6387,1.639,134200000.0
2008-03-05 06:03:00,1.639,1.6391,1.63865,1.63865,100400000.0
2008-03-05 06:04:00,1.63865,1.639,1.63865,1.639,92600000.0
2008-03-05 06:05:00,1.639,1.6398,1.639,1.6397,104500000.0
2008-03-05 06:06:00,1.6397,1.6397,1.6394,1.6397,127200000.0
2008-03-05 06:07:00,1.6397,1.6397,1.6394,1.6396,73100000.0
2008-03-05 06:08:00,1.6396,1.6396,1.6396,1.6396,6000000.0
2008-03-05 06:09:00,1.6396,1.6401,1.6396,1.64,59000000.0
2008-03-05 06:10:00,1.64,1.6403,1.64,1.6402,58800000.0
2008-03-05 06:11:00,1.6402,1.6412,1.64,1.6412,76100000.0
2008-03-05 06:12:00,1.6412,1.6413,1.64045,1.6412,205600000.0
2008-03-05 06:13:00,1.6412,1.64125,1.64095,1.641,85400000.0
2008-03-05 06:14:00,1.641,1.641,1.6406,1.6409,71600000.0
2008-03-05 06:15:00,1.6409,1.641,1.6407,1.6407,29700000.0
2008-03-05 06:16:00,1.6407,1.6409,1.6405,1.6409,135300000.0
2008-03-05 06:17:00,1.6409,1.641,1.6407,1.641,38000000.0
2008-03-05 06:18:00,1.641,1.641,1.6408,1.6408,59200000.0
2008-03-05 06:19:00,1.6407,1.6408,1.64055,1.6408,30100000.0
2008-03-05 06:20:00,1.6408,1.641,1.6405,1.641,191300000.0
2008-03-05 06:21:00,1.641,1.6426,1.641,1.6419,177400000.0
2008-03-05 06:22:00,1.6419,1.6419,1.6419,1.6419,100400000.0
2008-03-05 06:23:00,1.6419,1.642,1.6412,1.6413,264900000.0
2008-03-05 06:24:00,1.6413,1.6414,1.641,1.641,107400000.0
2008-03-05 06:25:00,1.641,1.641,1.6404,1.6404,143000000.0
2008-03-05 06:26:00,1.6404,1.6404,1.64,1.6403,185800000.0
2008-03-05 06:27:00,1.6403,1.6405,1.6403,1.6403,95800000.0
2008-03-05 06:28:00,1.6403,1.6408,1.6403,1.6408,117400000.0
2008-03-05 06:29:00,1.6408,1.6413,1.6408,1.6412,123800000.0
2008-03-05 06:30:00,1.6412,1.6413,1.6412,1.6412,13100000.0
2008-03-05 06:31:00,1.6412,1.6412,1.6407,1.6407,34100000.0
2008-03-05 06:32:00,1.6407,1.6408,1.6407,1.6408,101700000.0
2008-03-05 06:33:00,1.6408,1.641,1.6408,1.6408,97900000.0
2008-03-05 06:34:00,1.6408,1.6415,1.6408,1.6412,103100000.0
2008-03-05 06:35:00,1.6412,1.6422,1.64105,1.6416,172500000.0
2008-03-05 06:36:00,1.6416,1.6419,1.64155,1.6416,205100000.0
2008-03-05 06:37:00,1.6416,1.64195,1.64145,1.6419,119800000.0
2008-03-05 06:38:00,1.6419,1.6419,1.641,1.6413,59400000.0
2008-03-05 06:39:00,1.6413,1.64145,1.64085,1.6411,30900000.0
2008-03-05 06:40:00,1.6411,1.6411,1.6407,1.64075,202700000.0
2008-03-05 06:41:00,1.64075,1.64075,1.6402,1.6403,38300000.0
2008-03-05 06:42:00,1.6404,1.64085,1.6404,1.64075,46100000.0
2008-03-05 06:43:00,1.64075,1.6409,1.64075,1.64085,11000000.0
2008-03-05 06:44:00,1.64085,1.64095,1.6406,1.64095,36300000.0
2008-03-05 06:45:00,1.64095,1.64145,1.6408,1.6411,53100000.0
2008-03-05 06:46:00,1.6411,1.6417,1.6411,1.6417,54400000.0
2008-03-05 06:47:00,1.6417,1.642,1.64165,1.6418,52500000.0
2008-03-05 06:48:00,1.6418,1.6425,1.6418,1.6425,63600000.0
2008-03-05 06:49:00,1.64235,1.6425,1.6419,1.6422,135900000.0
2008-03-05 06:50:00,1.6422,1.6423,1.6422,1.6422,56300000.0
2008-03-05 06:51:00,1.6422,1.6423,1.6418,1.642,89300000.0
2008-03-05 06:52:00,1.642,1.642,1.6413,1.6413,114100000.0
2008-03-05 06:53:00,1.6413,1.6417,1.6412,1.6414,146200000.0
2008-03-05 06:54:00,1.6414,1.6417,1.6413,1.6413,235400000.0
2008-03-05 06:55:00,1.6413,1.6416,1.6413,1.6416,120100000.0
2008-03-05 06:56:00,1.6416,1.6418,1.6415,1.6417,81700000.0
2008-03-05 06:57:00,1.6416,1.6418,1.6415,1.6418,54300000.0
2008-03-05 06:58:00,1.6418,1.6423,1.6418,1.6423,171800000.0
2008-03-05 06:59:00,1.6423,1.6423,1.64155,1.6417,171700000.0
2008-03-05 07:00:00,1.6417,1.6417,1.6413,1.6413,34400000.0
2008-03-05 07:01:00,1.6413,1.6413,1.641,1.6413,151000000.0
2008-03-05 07:02:00,1.6413,1.6414,1.6413,1.6414,7600000.0
2008-03-05 07:03:00,1.6414,1.6416,1.6413,1.6413,101300000.0
2008-03-05 07:04:00,1.6414,1.6418,1.6414,1.6417,212400000.0
2008-03-05 07:05:00,1.6417,1.6421,1.6417,1.642,144800000.0
2008-03-05 07:06:00,1.642,1.6421,1.6417,1.6417,64900000.0
2008-03-05 07:07:00,1.6417,1.6418,1.6416,1.6418,34800000.0
2008-03-05 07:08:00,1.6418,1.6418,1.6417,1.6417,19300000.0
2008-03-05 07:09:00,1.6417,1.6421,1.6417,1.6419,103600000.0
2008-03-05 07:10:00,1.6419,1.6423,1.6419,1.6423,106500000.0
2008-03-05 07:11:00,1.6423,1.6423,1.64185,1.642,119800000.0
2008-03-05 07:12:00,1.642,1.6426,1.642,1.6426,98500000.0
2008-03-05 07:13:00,1.6426,1.6426,1.6419,1.6423,220800000.0
2008-03-05 07:14:00,1.6423,1.6423,1.6419,1.642,120100000.0
2008-03-05 07:15:00,1.642,1.642,1.6417,1.6417,112100000.0
2008-03-05 07:16:00,1.6417,1.6418,1.641,1.6413,189900000.0
2008-03-05 07:17:00,1.6413,1.6418,1.6412,1.6418,68400000.0
2008-03-05 07:18:00,1.6418,1.6418,1.6412,1.6412,204100000.0
2008-03-05 07:19:00,1.6412,1.6412,1.641,1.6411,190600000.0
2008-03-05 07:20:00,1.6411,1.6411,1.6408,1.6409,261400000.0
2008-03-05 07:21:00,1.6408,1.6411,1.6407,1.641,143500000.0
2008-03-05 07:22:00,1.641,1.6412,1.64085,1.64095,97100000.0
2008-03-05 07:23:00,1.641,1.6412,1.641,1.6412,99800000.0
2008-03-05 07:24:00,1.6412,1.6412,1.641,1.641,234000000.0
2008-03-05 07:25:00,1.641,1.641,1.6409,1.641,56400000.0
2008-03-05 07:26:00,1.641,1.641,1.6405,1.6405,18200000.0
2008-03-05 07:27:00,1.6405,1.6409,1.6405,1.6406,156400000.0
2008-03-05 07:28:00,1.6406,1.6409,1.6404,1.6406,160600000.0
2008-03-05 07:29:00,1.6406,1.6406,1.6399,1.64,188400000.0
2008-03-05 07:30:00,1.64,1.6407,1.64,1.6403,199700000.0
2008-03-05 07:31:00,1.6403,1.64035,1.6402,1.6402,174400000.0
2008-03-05 07:32:00,1.6402,1.6405,1.6401,1.6401,120400000.0
2008-03-05 07:33:00,1.6401,1.6404,1.6401,1.6404,139500000.0
2008-03-05 07:34:00,1.6404,1.6404,1.6403,1.6403,61100000.0
2008-03-05 07:35:00,1.6403,1.6405,1.6401,1.6402,171300000.0
2008-03-05 07:36:00,1.6402,1.6406,1.6402,1.6406,83500000.0
2008-03-05 07:37:00,1.6406,1.6407,1.6403,1.6407,188700000.0
2008-03-05 07:38:00,1.6407,1.6407,1.6402,1.6402,215900000.0
2008-03-05 07:39:00,1.6402,1.6406,1.64005,1.6404,85800000.0
2008-03-05 07:40:00,1.6404,1.6405,1.6404,1.6404,23200000.0
2008-03-05 07:41:00,1.6404,1.6406,1.6403,1.6406,38100000.0
2008-03-05 07:42:00,1.6406,1.6407,1.6405,1.6405,53200000.0
2008-03-05 07:43:00,1.6405,1.6407,1.6405,1.6407,28100000.0
2008-03-05 07:44:00,1.6407,1.6408,1.6406,1.6406,61200000.0
2008-03-05 07:45:00,1.6406,1.6406,1.6402,1.6402,56300000.0
2008-03-05 07:46:00,1.6402,1.6405,1.6398,1.6398,94800000.0
2008-03-05 07:47:00,1.6398,1.6404,1.6398,1.6404,83200000.0
2008-03-05 07:48:00,1.6404,1.6407,1.6404,1.6406,119000000.0
2008-03-05 07:49:00,1.6406,1.6409,1.6406,1.6407,133600000.0
2008-03-05 07:50:00,1.6407,1.64155,1.6406,1.6414,108300000.0
2008-03-05 07:51:00,1.6414,1.6415,1.6412,1.6413,172800000.0
2008-03-05 07:52:00,1.6413,1.6415,1.6413,1.6414,188100000.0
2008-03-05 07:53:00,1.6414,1.6414,1.6409,1.64095,201300000.0
2008-03-05 07:54:00,1.64095,1.64115,1.64075,1.64095,264100000.0
2008-03-05 07:55:00,1.64095,1.6412,1.6409,1.6412,271300000.0
2008-03-05 07:56:00,1.6412,1.6413,1.6409,1.6412,183200000.0
2008-03-05 07:57:00,1.6412,1.6414,1.641,1.64105,92400000.0
2008-03-05 07:58:00,1.64105,1.64105,1.6407,1.64085,238300000.0
2008-03-05 07:59:00,1.64085,1.6413,1.6408,1.64095,131100000.0
2008-03-05 08:00:00,1.64095,1.64105,1.6408,1.6409,172200000.0
2008-03-05 08:01:00,1.6409,1.6411,1.64065,1.64065,135000000.0
2008-03-05 08:02:00,1.64065,1.6415,1.6406,1.6412,259200000.0
2008-03-05 08:03:00,1.6412,1.6412,1.6408,1.6411,114500000.0
2008-03-05 08:04:00,1.6411,1.6412,1.6405,1.6409,117000000.0
2008-03-05 08:05:00,1.6409,1.6413,1.6405,1.6413,114400000.0
2008-03-05 08:06:00,1.6413,1.6419,1.6413,1.6419,50800000.0
2008-03-05 08:07:00,1.6419,1.6424,1.6419,1.6421,82400000.0
2008-03-05 08:08:00,1.6421,1.6421,1.6417,1.6419,79200000.0
2008-03-05 08:09:00,1.6419,1.6423,1.6417,1.642,173600000.0
2008-03-05 08:10:00,1.642,1.642,1.64135,1.64145,147600000.0
2008-03-05 08:11:00,1.64145,1.6418,1.64135,1.64165,208000000.0
2008-03-05 08:12:00,1.64165,1.642,1.64165,1.6419,89200000.0
2008-03-05 08:13:00,1.6419,1.6419,1.6417,1.6417,118100000.0
2008-03-05 08:14:00,1.6417,1.6419,1.6417,1.64175,87800000.0
2008-03-05 08:15:00,1.64175,1.6419,1.6416,1.6417,175700000.0
2008-03-05 08:16:00,1.6417,1.6418,1.64145,1.64165,161300000.0
2008-03-05 08:17:00,1.64165,1.64165,1.64095,1.6412,118700000.0
2008-03-05 08:18:00,1.6412,1.6414,1.64085,1.641,133000000.0
2008-03-05 08:19:00,1.641,1.6414,1.641,1.6412,73000000.0
2008-03-05 08:20:00,1.6412,1.6413,1.6411,1.6411,20100000.0
2008-03-05 08:21:00,1.6411,1.6411,1.6409,1.6409,39800000.0
2008-03-05 08:22:00,1.6409,1.6413,1.6409,1.6412,48100000.0
2008-03-05 08:23:00,1.6412,1.6412,1.6407,1.6408,94700000.0
2008-03-05 08:24:00,1.6408,1.641,1.6408,1.641,64800000.0
2008-03-05 08:25:00,1.641,1.6412,1.6403,1.6403,115600000.0
2008-03-05 08:26:00,1.6403,1.6405,1.6402,1.6402,34700000.0
2008-03-05 08:27:00,1.6402,1.6408,1.6402,1.6406,119400000.0
2008-03-05 08:28:00,1.6406,1.641,1.6406,1.641,42000000.0
2008-03-05 08:29:00,1.641,1.641,1.6406,1.6406,14000000.0
2008-03-05 08:30:00,1.6406,1.6409,1.6405,1.6405,35400000.0
2008-03-05 08:31:00,1.6405,1.6405,1.64,1.6402,40100000.0
2008-03-05 08:32:00,1.6402,1.6402,1.64,1.6402,38900000.0
2008-03-05 08:33:00,1.6402,1.6406,1.6402,1.6405,43400000.0
2008-03-05 08:34:00,1.6405,1.6407,1.6403,1.6407,17500000.0
2008-03-05 08:35:00,1.6407,1.6407,1.6403,1.6403,42400000.0
2008-03-05 08:36:00,1.6403,1.6411,1.6403,1.64085,192200000.0
2008-03-05 08:37:00,1.64085,1.6412,1.6408,1.6408,55000000.0
2008-03-05 08:38:00,1.6408,1.6411,1.6408,1.6409,151800000.0
2008-03-05 08:39:00,1.6409,1.641,1.6408,1.6409,29400000.0
2008-03-05 08:40:00,1.6409,1.6413,1.6403,1.6405,49900000.0
2008-03-05 08:41:00,1.6405,1.6405,1.6402,1.6404,68700000.0
2008-03-05 08:42:00,1.6404,1.6408,1.6404,1.6408,66500000.0
2008-03-05 08:43:00,1.6408,1.6413,1.6408,1.641,210600000.0
2008-03-05 08:44:00,1.641,1.6411,1.6408,1.6409,43100000.0
2008-03-05 08:45:00,1.6409,1.6411,1.6408,1.6409,37300000.0
2008-03-05 08:46:00,1.6409,1.6409,1.6402,1.6403,186700000.0
2008-03-05 08:47:00,1.6403,1.6404,1.6398,1.6403,203500000.0
2008-03-05 08:48:00,1.6403,1.6404,1.64005,1.6401,149100000.0
2008-03-05 08:49:00,1.6401,1.6408,1.6401,1.6407,227900000.0
2008-03-05 08:50:00,1.6407,1.6408,1.6401,1.6402,115500000.0
2008-03-05 08:51:00,1.6402,1.6406,1.6399,1.6405,108900000.0
2008-03-05 08:52:00,1.6405,1.6406,1.6401,1.6405,241300000.0
2008-03-05 08:53:00,1.6405,1.64145,1.6405,1.64085,386400000.0
2008-03-05 08:54:00,1.64085,1.6409,1.6406,1.6407,88800000.0
2008-03-05 08:55:00,1.6407,1.641,1.64065,1.6409,185000000.0
2008-03-05 08:56:00,1.64095,1.6414,1.6404,1.6406,262200000.0
2008-03-05 08:57:00,1.6406,1.641,1.6405,1.6409,152200000.0
2008-03-05 08:58:00,1.6409,1.6414,1.6407,1.6411,151600000.0
2008-03-05 08:59:00,1.6411,1.6414,1.64025,1.6414,348200000.0
2008-03-05 09:00:00,1.6414,1.6414,1.641,1.6411,110700000.0
2008-03-05 09:01:00,1.6411,1.6413,1.6406,1.6411,233200000.0
2008-03-05 09:02:00,1.6411,1.6413,1.641,1.641,51500000.0
2008-03-05 09:03:00,1.641,1.641,1.6407,1.6409,63300000.0
2008-03-05 09:04:00,1.6409,1.6412,1.6407,1.6409,82700000.0
2008-03-05 09:05:00,1.6409,1.6411,1.6405,1.6411,144300000.0
2008-03-05 09:06:00,1.6411,1.6411,1.6409,1.641,73800000.0
2008-03-05 09:07:00,1.641,1.6411,1.6409,1.641,65300000.0
2008-03-05 09:08:00,1.641,1.641,1.64035,1.6405,252800000.0
2008-03-05 09:09:00,1.6405,1.6405,1.6401,1.6401,153400000.0
2008-03-05 09:10:00,1.6401,1.6402,1.6393,1.6395,226800000.0
2008-03-05 09:11:00,1.6395,1.6397,1.6389,1.6392,345900000.0
2008-03-05 09:12:00,1.6394,1.6398,1.6391,1.6393,307700000.0
2008-03-05 09:13:00,1.6393,1.6403,1.6393,1.6403,99600000.0
2008-03-05 09:14:00,1.6403,1.6404,1.63995,1.64,101800000.0
2008-03-05 09:15:00,1.64,1.64075,1.6396,1.64065,138800000.0
2008-03-05 09:16:00,1.64065,1.6408,1.6399,1.6401,174700000.0
2008-03-05 09:17:00,1.6401,1.6406,1.64,1.6405,90500000.0
2008-03-05 09:18:00,1.6405,1.6413,1.6405,1.6413,109200000.0
2008-03-05 09:19:00,1.6413,1.6415,1.641,1.6413,112200000.0
2008-03-05 09:20:00,1.6413,1.6414,1.6409,1.6409,67300000.0
2008-03-05 09:21:00,1.6409,1.6414,1.6409,1.6412,161000000.0
2008-03-05 09:22:00,1.6412,1.6413,1.6409,1.641,326000000.0
2008-03-05 09:23:00,1.641,1.6417,1.6407,1.6414,439400000.0
2008-03-05 09:24:00,1.6414,1.6417,1.641,1.64125,239100000.0
2008-03-05 09:25:00,1.64125,1.6414,1.6404,1.6405,268600000.0
2008-03-05 09:26:00,1.6405,1.6407,1.6402,1.6405,358700000.0
2008-03-05 09:27:00,1.6405,1.6409,1.6401,1.64035,462300000.0
2008-03-05 09:28:00,1.6403,1.6407,1.63995,1.6402,568300000.0
2008-03-05 09:29:00,1.6402,1.6407,1.6398,1.64025,378800000.0
2008-03-05 09:30:00,1.64025,1.6405,1.64,1.6402,170400000.0
2008-03-05 09:31:00,1.6402,1.6412,1.6401,1.6406,279600000.0
2008-03-05 09:32:00,1.6406,1.6408,1.6403,1.6403,77700000.0
2008-03-05 09:33:00,1.6403,1.6406,1.6402,1.6404,235500000.0
2008-03-05 09:34:00,1.6404,1.64115,1.6403,1.641,133200000.0
2008-03-05 09:35:00,1.641,1.6411,1.64065,1.6408,118500000.0
2008-03-05 09:36:00,1.6408,1.6411,1.6407,1.6408,129300000.0
2008-03-05 09:37:00,1.6408,1.6412,1.6407,1.6411,71700000.0
2008-03-05 09:38:00,1.6411,1.6411,1.641,1.6411,61100000.0
2008-03-05 09:39:00,1.6411,1.6412,1.6407,1.6409,57800000.0
2008-03-05 09:40:00,1.6409,1.6411,1.6405,1.6406,115900000.0
2008-03-05 09:41:00,1.6406,1.6407,1.6402,1.6405,96400000.0
2008-03-05 09:42:00,1.6405,1.6405,1.6394,1.6399,146400000.0
2008-03-05 09:43:00,1.6399,1.6406,1.6398,1.6403,62400000.0
2008-03-05 09:44:00,1.6403,1.6403,1.6395,1.64,65900000.0
2008-03-05 09:45:00,1.64,1.6403,1.6397,1.64,189600000.0
2008-03-05 09:46:00,1.64,1.6413,1.64,1.641,566400000.0
2008-03-05 09:47:00,1.6411,1.6414,1.6407,1.6413,183400000.0
2008-03-05 09:48:00,1.6413,1.64165,1.6409,1.6412,239900000.0
2008-03-05 09:49:00,1.6412,1.642,1.6411,1.64155,268900000.0
2008-03-05 09:50:00,1.64155,1.6418,1.6409,1.6409,667000000.0
2008-03-05 09:51:00,1.6409,1.6411,1.6407,1.64095,192000000.0
2008-03-05 09:52:00,1.64085,1.6413,1.6407,1.6409,298200000.0
2008-03-05 09:53:00,1.6409,1.6411,1.6405,1.6411,232800000.0
2008-03-05 09:54:00,1.6409,1.64115,1.6405,1.6406,129100000.0
2008-03-05 09:55:00,1.6406,1.6408,1.6404,1.6405,59700000.0
2008-03-05 09:56:00,1.6405,1.6407,1.6405,1.6406,34400000.0
2008-03-05 09:57:00,1.6407,1.6408,1.6396,1.6398,72800000.0
2008-03-05 09:58:00,1.6399,1.6402,1.6397,1.64,78800000.0
2008-03-05 09:59:00,1.64,1.6401,1.6398,1.6399,63100000.0
2008-03-05 10:00:00,1.6399,1.64,1.6396,1.6399,163000000.0
2008-03-05 10:01:00,1.6399,1.6401,1.6396,1.6399,80700000.0
2008-03-05 10:02:00,1.6398,1.64,1.6395,1.6398,47200000.0
2008-03-05 10:03:00,1.6398,1.6399,1.6393,1.6398,67600000.0
2008-03-05 10:04:00,1.6398,1.6406,1.6394,1.6396,509600000.0
2008-03-05 10:05:00,1.6396,1.6408,1.6395,1.6403,278200000.0
2008-03-05 10:06:00,1.6403,1.6406,1.6401,1.6406,125400000.0
2008-03-05 10:07:00,1.6406,1.64135,1.6401,1.6413,401600000.0
2008-03-05 10:08:00,1.6413,1.6413,1.6405,1.641,469300000.0
2008-03-05 10:09:00,1.641,1.6411,1.6406,1.6409,164700000.0
2008-03-05 10:10:00,1.6409,1.6409,1.6391,1.6392,393900000.0
2008-03-05 10:11:00,1.6392,1.64035,1.6392,1.64,494100000.0
2008-03-05 10:12:00,1.64,1.6404,1.63965,1.6398,519200000.0
2008-03-05 10:13:00,1.6398,1.6403,1.6395,1.64,497900000.0
2008-03-05 10:14:00,1.64,1.6402,1.6397,1.6402,196900000.0
2008-03-05 10:15:00,1.6402,1.6402,1.6397,1.6398,136700000.0
2008-03-05 10:16:00,1.6397,1.63995,1.6395,1.63985,368000000.0
2008-03-05 10:17:00,1.63985,1.6406,1.63985,1.6404,271600000.0
2008-03-05 10:18:00,1.6402,1.6408,1.64005,1.6402,387800000.0
2008-03-05 10:19:00,1.6402,1.6408,1.6398,1.64,623400000.0
2008-03-05 10:20:00,1.64,1.6404,1.6398,1.6399,547300000.0
2008-03-05 10:21:00,1.6399,1.6399,1.6394,1.6397,272600000.0
2008-03-05 10:22:00,1.6397,1.6399,1.63945,1.6396,219500000.0
2008-03-05 10:23:00,1.6396,1.6397,1.6393,1.6394,321500000.0
2008-03-05 10:24:00,1.6394,1.6399,1.6392,1.6397,202400000.0
2008-03-05 10:25:00,1.6397,1.64,1.6394,1.6398,242600000.0
2008-03-05 10:26:00,1.6398,1.6398,1.63865,1.6388,332600000.0
2008-03-05 10:27:00,1.6388,1.6392,1.6381,1.6392,473800000.0
2008-03-05 10:28:00,1.6392,1.6394,1.6391,1.6391,257400000.0
2008-03-05 10:29:00,1.6391,1.6396,1.6388,1.6393,166800000.0
2008-03-05 10:30:00,1.6393,1.6395,1.6392,1.6392,217200000.0
2008-03-05 10:31:00,1.6392,1.6394,1.639,1.6393,139600000.0
2008-03-05 10:32:00,1.6394,1.6397,1.63915,1.6392,259800000.0
2008-03-05 10:33:00,1.6392,1.63965,1.6391,1.6392,459000000.0
2008-03-05 10:34:00,1.6392,1.6393,1.6389,1.6391,123500000.0
2008-03-05 10:35:00,1.6391,1.6392,1.63875,1.63875,238800000.0
2008-03-05 10:36:00,1.63875,1.6395,1.6387,1.6393,246200000.0
2008-03-05 10:37:00,1.6393,1.6401,1.6393,1.6399,173600000.0
2008-03-05 10:38:00,1.6399,1.6402,1.63975,1.6402,65600000.0
2008-03-05 10:39:00,1.6402,1.64045,1.63975,1.6398,131200000.0
2008-03-05 10:40:00,1.6398,1.64,1.63975,1.63975,88000000.0
2008-03-05 10:41:00,1.63975,1.64025,1.63975,1.6399,267000000.0
2008-03-05 10:42:00,1.6399,1.64005,1.63975,1.63975,243300000.0
2008-03-05 10:43:00,1.63975,1.64,1.63975,1.6399,228000000.0
2008-03-05 10:44:00,1.6399,1.6401,1.63975,1.6398,127800000.0
2008-03-05 10:45:00,1.6398,1.6405,1.6398,1.6404,181200000.0
2008-03-05 10:46:00,1.6404,1.6404,1.64,1.6403,57600000.0
2008-03-05 10:47:00,1.6403,1.6408,1.64,1.6402,180400000.0
2008-03-05 10:48:00,1.6402,1.6408,1.6402,1.6405,441600000.0
2008-03-05 10:49:00,1.6405,1.64075,1.64,1.6406,349600000.0
2008-03-05 10:50:00,1.6406,1.64065,1.64025,1.64055,371700000.0
2008-03-05 10:51:00,1.64055,1.64065,1.64015,1.6402,358800000.0
2008-03-05 10:52:00,1.6402,1.6406,1.6401,1.6401,200500000.0
2008-03-05 10:53:00,1.6401,1.6403,1.6398,1.6399,289300000.0
2008-03-05 10:54:00,1.6398,1.6403,1.6398,1.6403,169800000.0
2008-03-05 10:55:00,1.6403,1.64055,1.64,1.64015,209100000.0
2008-03-05 10:56:00,1.64015,1.6404,1.63995,1.6402,252200000.0
2008-03-05 10:57:00,1.6403,1.64035,1.6399,1.6399,149800000.0
2008-03-05 10:58:00,1.6399,1.64055,1.63975,1.64,493600000.0
2008-03-05 10:59:00,1.64,1.6402,1.63975,1.63975,232500000.0
2008-03-05 11:00:00,1.63975,1.63985,1.63975,1.63975,104600000.0
2008-03-05 11:01:00,1.63975,1.64,1.63975,1.63995,335000000.0
2008-03-05 11:02:00,1.63995,1.64015,1.63975,1.64,203100000.0
2008-03-05 11:03:00,1.64,1.64025,1.63975,1.64025,134200000.0
2008-03-05 11:04:00,1.6403,1.64035,1.63995,1.64,52100000.0
2008-03-05 11:05:00,1.64,1.64035,1.6399,1.63995,171000000.0
2008-03-05 11:06:00,1.6399,1.6401,1.63975,1.63975,303600000.0
2008-03-05 11:07:00,1.63975,1.6401,1.63975,1.6401,261900000.0
2008-03-05 11:08:00,1.64,1.6404,1.6399,1.6399,195300000.0
2008-03-05 11:09:00,1.6399,1.6401,1.6399,1.6401,264600000.0
2008-03-05 11:10:00,1.6401,1.6403,1.64,1.6402,112600000.0
2008-03-05 11:11:00,1.6402,1.6406,1.64,1.6406,93600000.0
2008-03-05 11:12:00,1.6407,1.6409,1.6402,1.6403,311800000.0
2008-03-05 11:13:00,1.6403,1.6408,1.64025,1.6407,109300000.0
2008-03-05 11:14:00,1.6407,1.6409,1.6405,1.6406,111600000.0
2008-03-05 11:15:00,1.6406,1.6408,1.6403,1.64035,137500000.0
2008-03-05 11:16:00,1.64035,1.6404,1.6402,1.6402,36600000.0
2008-03-05 11:17:00,1.6402,1.6409,1.6402,1.6406,71200000.0
2008-03-05 11:18:00,1.6406,1.6408,1.6402,1.64025,435100000.0
2008-03-05 11:19:00,1.64025,1.6403,1.64,1.6403,287800000.0
2008-03-05 11:20:00,1.6403,1.6408,1.64015,1.6408,299800000.0
2008-03-05 11:21:00,1.6408,1.6408,1.6402,1.6407,240000000.0
2008-03-05 11:22:00,1.6407,1.64125,1.6407,1.6411,131800000.0
2008-03-05 11:23:00,1.6411,1.6411,1.6411,1.6411,18300000.0
2008-03-05 11:24:00,1.6411,1.64115,1.6411,1.6411,175700000.0
2008-03-05 11:25:00,1.6411,1.64135,1.6411,1.64125,208100000.0
2008-03-05 11:26:00,1.64125,1.64125,1.6407,1.641,148300000.0
2008-03-05 11:27:00,1.641,1.6413,1.6407,1.6407,281400000.0
2008-03-05 11:28:00,1.6407,1.6411,1.6407,1.64075,230300000.0
2008-03-05 11:29:00,1.64075,1.6408,1.6404,1.6404,248700000.0
2008-03-05 11:30:00,1.6404,1.6408,1.6402,1.6404,78700000.0
2008-03-05 11:31:00,1.6404,1.64075,1.6401,1.6401,225300000.0
2008-03-05 11:32:00,1.6401,1.641,1.6401,1.641,312800000.0
2008-03-05 11:33:00,1.6408,1.6411,1.6407,1.6408,189300000.0
2008-03-05 11:34:00,1.6408,1.6411,1.6403,1.6403,243800000.0
2008-03-05 11:35:00,1.6403,1.6407,1.6398,1.6398,269300000.0
2008-03-05 11:36:00,1.6398,1.64075,1.6398,1.6407,233500000.0
2008-03-05 11:37:00,1.6407,1.6411,1.6403,1.6406,277700000.0
2008-03-05 11:38:00,1.6406,1.6407,1.6404,1.6406,194500000.0
2008-03-05 11:39:00,1.6405,1.641,1.6404,1.6409,214100000.0
2008-03-05 11:40:00,1.6409,1.6414,1.6409,1.6411,240700000.0
2008-03-05 11:41:00,1.64115,1.64125,1.6406,1.6409,230000000.0
2008-03-05 11:42:00,1.6409,1.641,1.6408,1.6409,51600000.0
2008-03-05 11:43:00,1.6409,1.6409,1.64045,1.6406,109000000.0
2008-03-05 11:44:00,1.6406,1.6407,1.6406,1.6407,38000000.0
2008-03-05 11:45:00,1.6407,1.6407,1.6403,1.6405,170000000.0
2008-03-05 11:46:00,1.6405,1.6424,1.6405,1.6421,310200000.0
2008-03-05 11:47:00,1.6421,1.6422,1.6417,1.6419,263400000.0
2008-03-05 11:48:00,1.6419,1.6425,1.64105,1.6422,496950000.0
2008-03-05 11:49:00,1.6422,1.64225,1.64195,1.64195,676700000.0
2008-03-05 11:50:00,1.64195,1.6423,1.6419,1.6423,499500000.0
2008-03-05 11:51:00,1.6423,1.6425,1.6421,1.6423,124700000.0
2008-03-05 11:52:00,1.6423,1.643,1.6423,1.6427,173200000.0
2008-03-05 11:53:00,1.6427,1.6436,1.6425,1.6435,374900000.0
2008-03-05 11:54:00,1.6435,1.6441,1.6433,1.64355,268900000.0
2008-03-05 11:55:00,1.64355,1.644,1.6434,1.644,230000000.0
2008-03-05 11:56:00,1.644,1.644,1.6433,1.6436,100000000.0
2008-03-05 11:57:00,1.6436,1.6438,1.6435,1.6436,78000000.0
2008-03-05 11:58:00,1.6436,1.6443,1.643,1.644,437600000.0
2008-03-05 11:59:00,1.644,1.6442,1.6435,1.64365,243700000.0
2008-03-05 12:00:00,1.64355,1.6442,1.64355,1.6441,132400000.0
2008-03-05 12:01:00,1.6441,1.6443,1.6437,1.6438,450200000.0
2008-03-05 12:02:00,1.6438,1.644,1.6432,1.6434,76000000.0
2008-03-05 12:03:00,1.6434,1.6439,1.64325,1.64375,159600000.0
2008-03-05 12:04:00,1.64375,1.6438,1.64335,1.6438,149400000.0
2008-03-05 12:05:00,1.6438,1.6441,1.64375,1.6438,115600000.0
2008-03-05 12:06:00,1.6439,1.6448,1.6439,1.6446,206500000.0
2008-03-05 12:07:00,1.6446,1.6446,1.644,1.6443,171900000.0
2008-03-05 12:08:00,1.64425,1.6445,1.6439,1.644,194000000.0
2008-03-05 12:09:00,1.644,1.6443,1.6439,1.6443,214600000.0
2008-03-05 12:10:00,1.6443,1.6444,1.6441,1.6442,31200000.0
2008-03-05 12:11:00,1.6442,1.6444,1.6442,1.6444,29100000.0
2008-03-05 12:12:00,1.6444,1.6444,1.6435,1.6437,67400000.0
2008-03-05 12:13:00,1.6437,1.644,1.6435,1.64355,73200000.0
2008-03-05 12:14:00,1.64355,1.6439,1.6434,1.6437,73300000.0
2008-03-05 12:15:00,1.6437,1.6443,1.6434,1.6441,100500000.0
2008-03-05 12:16:00,1.6441,1.6446,1.6438,1.6441,183000000.0
2008-03-05 12:17:00,1.6441,1.6445,1.6435,1.6443,97200000.0
2008-03-05 12:18:00,1.6443,1.6445,1.6442,1.6442,48800000.0
2008-03-05 12:19:00,1.6442,1.6445,1.644,1.6445,88300000.0
2008-03-05 12:20:00,1.6445,1.6445,1.644,1.6442,71900000.0
2008-03-05 12:21:00,1.6442,1.6443,1.6439,1.6442,159500000.0
2008-03-05 12:22:00,1.6442,1.6442,1.6435,1.6438,209100000.0
2008-03-05 12:23:00,1.6438,1.6438,1.6431,1.6431,179600000.0
2008-03-05 12:24:00,1.6431,1.6431,1.64275,1.6429,102600000.0
2008-03-05 12:25:00,1.6429,1.6432,1.64275,1.64285,159400000.0
2008-03-05 12:26:00,1.64285,1.6432,1.6422,1.64275,337100000.0
2008-03-05 12:27:00,1.64275,1.6431,1.64255,1.6427,168800000.0
2008-03-05 12:28:00,1.6427,1.6429,1.64265,1.6427,49200000.0
2008-03-05 12:29:00,1.6427,1.6427,1.6425,1.6426,61900000.0
2008-03-05 12:30:00,1.6426,1.64335,1.6426,1.64335,199300000.0
2008-03-05 12:31:00,1.64335,1.6434,1.6431,1.6433,181200000.0
2008-03-05 12:32:00,1.6433,1.64355,1.6429,1.64355,377100000.0
2008-03-05 12:33:00,1.6433,1.6435,1.6432,1.6432,203900000.0
2008-03-05 12:34:00,1.6432,1.6435,1.6432,1.6434,209200000.0
2008-03-05 12:35:00,1.6434,1.6435,1.6432,1.6433,54400000.0
2008-03-05 12:36:00,1.6433,1.6434,1.6431,1.6434,62000000.0
2008-03-05 12:37:00,1.6434,1.6435,1.6431,1.64335,109700000.0
2008-03-05 12:38:00,1.64335,1.6436,1.643,1.6432,64700000.0
2008-03-05 12:39:00,1.643,1.6434,1.6427,1.643,35900000.0
2008-03-05 12:40:00,1.643,1.6434,1.643,1.6432,49000000.0
2008-03-05 12:41:00,1.6432,1.6433,1.6427,1.6427,136000000.0
2008-03-05 12:42:00,1.6427,1.643,1.6426,1.6428,42100000.0
2008-03-05 12:43:00,1.6428,1.643,1.6427,1.6429,66500000.0
2008-03-05 12:44:00,1.6429,1.643,1.6427,1.6427,44700000.0
2008-03-05 12:45:00,1.6427,1.6431,1.6427,1.6429,82400000.0
2008-03-05 12:46:00,1.6429,1.6431,1.6427,1.6427,155000000.0
2008-03-05 12:47:00,1.64275,1.6429,1.64255,1.6428,85400000.0
2008-03-05 12:48:00,1.6428,1.6428,1.6424,1.6426,119500000.0
2008-03-05 12:49:00,1.6426,1.6429,1.6426,1.6428,118600000.0
2008-03-05 12:50:00,1.6428,1.6429,1.6426,1.6428,182500000.0
2008-03-05 12:51:00,1.6428,1.6428,1.6426,1.6428,26000000.0
2008-03-05 12:52:00,1.6428,1.6428,1.6426,1.6427,67200000.0
2008-03-05 12:53:00,1.6427,1.6428,1.64245,1.6428,122700000.0
2008-03-05 12:54:00,1.6428,1.643,1.6427,1.643,93700000.0
2008-03-05 12:55:00,1.643,1.64305,1.64285,1.64285,209900000.0
2008-03-05 12:56:00,1.64285,1.64295,1.64285,1.64285,108000000.0
2008-03-05 12:57:00,1.64285,1.643,1.64275,1.64275,115500000.0
2008-03-05 12:58:00,1.64275,1.6429,1.6427,1.6428,39300000.0
2008-03-05 12:59:00,1.6428,1.6429,1.6427,1.6427,70900000.0
2008-03-05 13:00:00,1.6427,1.6429,1.6427,1.6429,41400000.0
2008-03-05 13:01:00,1.6429,1.643,1.6428,1.6429,28500000.0
2008-03-05 13:02:00,1.6429,1.6431,1.6428,1.6429,32900000.0
2008-03-05 13:03:00,1.6429,1.6429,1.6426,1.6426,141100000.0
2008-03-05 13:04:00,1.6426,1.6428,1.6426,1.6427,55500000.0
2008-03-05 13:05:00,1.6427,1.6429,1.6427,1.6428,106700000.0
2008-03-05 13:06:00,1.6428,1.6432,1.6427,1.643,94400000.0
2008-03-05 13:07:00,1.643,1.643,1.6429,1.6429,60300000.0
2008-03-05 13:08:00,1.6429,1.643,1.6424,1.6425,192000000.0
2008-03-05 13:09:00,1.6425,1.64285,1.6424,1.6424,217800000.0
2008-03-05 13:10:00,1.6424,1.6427,1.6423,1.6424,300800000.0
2008-03-05 13:11:00,1.6424,1.6425,1.64225,1.6425,347300000.0
2008-03-05 13:12:00,1.6425,1.643,1.6424,1.6429,138000000.0
2008-03-05 13:13:00,1.6429,1.6429,1.6427,1.6428,13200000.0
2008-03-05 13:14:00,1.6428,1.6429,1.6426,1.6427,32700000.0
2008-03-05 13:15:00,1.6427,1.6427,1.6423,1.6423,49900000.0
2008-03-05 13:16:00,1.6423,1.6426,1.6423,1.6423,79700000.0
2008-03-05 13:17:00,1.6423,1.6426,1.6423,1.6426,30300000.0
2008-03-05 13:18:00,1.6426,1.6428,1.6423,1.6423,22000000.0
2008-03-05 13:19:00,1.6423,1.6423,1.6419,1.6421,40700000.0
2008-03-05 13:20:00,1.6421,1.6421,1.6418,1.6419,18000000.0
2008-03-05 13:21:00,1.6419,1.6421,1.6419,1.6419,88400000.0
2008-03-05 13:22:00,1.6419,1.642,1.6419,1.6419,13500000.0
2008-03-05 13:23:00,1.6419,1.642,1.6417,1.6419,92600000.0
2008-03-05 13:24:00,1.6419,1.642,1.6418,1.6419,22800000.0
2008-03-05 13:25:00,1.642,1.6421,1.6419,1.6421,24800000.0
2008-03-05 13:26:00,1.6421,1.6421,1.6421,1.6421,10800000.0
2008-03-05 13:27:00,1.6421,1.6421,1.64145,1.6416,88600000.0
2008-03-05 13:28:00,1.6416,1.6418,1.6416,1.6416,149100000.0
2008-03-05 13:29:00,1.6416,1.6418,1.6416,1.6416,14800000.0
2008-03-05 13:30:00,1.6416,1.6419,1.6415,1.6417,100500000.0
2008-03-05 13:31:00,1.6417,1.642,1.6416,1.642,112400000.0
2008-03-05 13:32:00,1.642,1.642,1.642,1.642,9600000.0
2008-03-05 13:33:00,1.642,1.6424,1.642,1.6423,97100000.0
2008-03-05 13:34:00,1.6423,1.6428,1.6423,1.64245,200400000.0
2008-03-05 13:35:00,1.64245,1.64255,1.6423,1.64255,234600000.0
2008-03-05 13:36:00,1.64255,1.6427,1.64245,1.6426,115900000.0
2008-03-05 13:37:00,1.6426,1.6427,1.6425,1.6426,64100000.0
2008-03-05 13:38:00,1.6426,1.6426,1.64235,1.64255,181200000.0
2008-03-05 13:39:00,1.64255,1.6427,1.6425,1.64265,159400000.0
2008-03-05 13:40:00,1.64265,1.64265,1.6424,1.6424,266600000.0
2008-03-05 13:41:00,1.6424,1.6426,1.6423,1.64235,217200000.0
2008-03-05 13:42:00,1.64235,1.6426,1.6423,1.6426,90900000.0
2008-03-05 13:43:00,1.6426,1.6426,1.6426,1.6426,54500000.0
2008-03-05 13:44:00,1.6426,1.6429,1.6426,1.6427,118800000.0
2008-03-05 13:45:00,1.6427,1.6427,1.6424,1.6425,240200000.0
2008-03-05 13:46:00,1.6425,1.6428,1.6424,1.6424,68800000.0
2008-03-05 13:47:00,1.6424,1.6426,1.6421,1.64225,170100000.0
2008-03-05 13:48:00,1.64225,1.6424,1.642,1.642,192700000.0
2008-03-05 13:49:00,1.6419,1.6422,1.6419,1.6422,112700000.0
2008-03-05 13:50:00,1.6422,1.6423,1.642,1.6421,175500000.0
2008-03-05 13:51:00,1.6421,1.6424,1.6419,1.6424,143100000.0
2008-03-05 13:52:00,1.6424,1.6426,1.6424,1.6426,97500000.0
2008-03-05 13:53:00,1.6426,1.6428,1.6424,1.64245,185400000.0
2008-03-05 13:54:00,1.64245,1.64255,1.6422,1.6424,185100000.0
2008-03-05 13:55:00,1.6424,1.64245,1.642,1.6421,52200000.0
2008-03-05 13:56:00,1.6421,1.6421,1.6419,1.6421,52700000.0
2008-03-05 13:57:00,1.6421,1.6421,1.64165,1.64195,178600000.0
2008-03-05 13:58:00,1.64195,1.64325,1.64195,1.6429,369300000.0
2008-03-05 13:59:00,1.6429,1.6431,1.6427,1.6428,155200000.0
2008-03-05 14:00:00,1.6428,1.6428,1.6427,1.6427,39100000.0
2008-03-05 14:01:00,1.6427,1.6427,1.6423,1.6423,149100000.0
2008-03-05 14:02:00,1.64235,1.6428,1.64235,1.6424,90500000.0
2008-03-05 14:03:00,1.6424,1.6431,1.6424,1.6426,145000000.0
2008-03-05 14:04:00,1.6426,1.64265,1.6425,1.6426,210800000.0
2008-03-05 14:05:00,1.6426,1.6436,1.6425,1.6432,39600000.0
2008-03-05 14:06:00,1.6432,1.6434,1.643,1.643,42400000.0
2008-03-05 14:07:00,1.643,1.6431,1.6429,1.6429,41300000.0
2008-03-05 14:08:00,1.6429,1.643,1.6427,1.643,135600000.0
2008-03-05 14:09:00,1.643,1.6438,1.643,1.64325,149700000.0
2008-03-05 14:10:00,1.64325,1.6434,1.64325,1.6433,28000000.0
2008-03-05 14:11:00,1.6433,1.6437,1.6433,1.6437,19600000.0
2008-03-05 14:12:00,1.6437,1.6438,1.6435,1.6438,46200000.0
2008-03-05 14:13:00,1.6436,1.6438,1.6435,1.64355,176600000.0
2008-03-05 14:14:00,1.64355,1.64355,1.64325,1.64345,268400000.0
2008-03-05 14:15:00,1.64345,1.64345,1.6427,1.64285,182600000.0
2008-03-05 14:16:00,1.6428,1.6431,1.6426,1.64275,269300000.0
2008-03-05 14:17:00,1.64275,1.643,1.64265,1.6428,157800000.0
2008-03-05 14:18:00,1.6428,1.6435,1.6427,1.6432,115800000.0
2008-03-05 14:19:00,1.6432,1.6433,1.6432,1.6432,58000000.0
2008-03-05 14:20:00,1.6432,1.64325,1.6429,1.64295,147300000.0
2008-03-05 14:21:00,1.6429,1.643,1.6423,1.6424,334200000.0
2008-03-05 14:22:00,1.64235,1.6427,1.64225,1.6424,128100000.0
2008-03-05 14:23:00,1.6424,1.6424,1.642,1.64225,255500000.0
2008-03-05 14:24:00,1.6422,1.6423,1.64205,1.6421,195800000.0
2008-03-05 14:25:00,1.6421,1.6422,1.6417,1.6417,104800000.0
2008-03-05 14:26:00,1.6417,1.6418,1.6415,1.6415,68400000.0
2008-03-05 14:27:00,1.6415,1.6417,1.6413,1.6414,111600000.0
2008-03-05 14:28:00,1.6414,1.6414,1.6407,1.641,80400000.0
2008-03-05 14:29:00,1.641,1.6411,1.64055,1.6407,199100000.0
2008-03-05 14:30:00,1.6407,1.64075,1.6402,1.6405,54100000.0
2008-03-05 14:31:00,1.6405,1.6407,1.6403,1.6404,36700000.0
2008-03-05 14:32:00,1.6404,1.6407,1.6404,1.6405,37100000.0
2008-03-05 14:33:00,1.6405,1.6412,1.6404,1.6412,253300000.0
2008-03-05 14:34:00,1.6412,1.6418,1.6412,1.6416,37800000.0
2008-03-05 14:35:00,1.6416,1.6418,1.6416,1.6418,192300000.0
2008-03-05 14:36:00,1.6417,1.6417,1.6408,1.6411,143200000.0
2008-03-05 14:37:00,1.6411,1.64125,1.6411,1.6411,31200000.0
2008-03-05 14:38:00,1.6411,1.6412,1.6411,1.6412,50200000.0
2008-03-05 14:39:00,1.6412,1.6418,1.6412,1.6412,93200000.0
2008-03-05 14:40:00,1.6412,1.6414,1.6412,1.6412,17600000.0
2008-03-05 14:41:00,1.6412,1.6416,1.6411,1.6415,24000000.0
2008-03-05 14:42:00,1.6415,1.6416,1.6413,1.6413,41900000.0
2008-03-05 14:43:00,1.6414,1.6414,1.6413,1.6413,15600000.0
2008-03-05 14:44:00,1.6413,1.6413,1.641,1.6411,196100000.0
2008-03-05 14:45:00,1.6411,1.6413,1.64065,1.6407,204200000.0
2008-03-05 14:46:00,1.6408,1.6408,1.6405,1.6406,169000000.0
2008-03-05 14:47:00,1.6406,1.6406,1.6401,1.6401,266700000.0
2008-03-05 14:48:00,1.64,1.641,1.64,1.6408,265800000.0
2008-03-05 14:49:00,1.6408,1.6412,1.6405,1.6405,157200000.0
2008-03-05 14:50:00,1.6405,1.64055,1.6399,1.6403,128200000.0
2008-03-05 14:51:00,1.6403,1.6404,1.64025,1.6404,131100000.0
2008-03-05 14:52:00,1.6404,1.641,1.6404,1.6409,187500000.0
2008-03-05 14:53:00,1.6409,1.6409,1.6406,1.6408,133600000.0
2008-03-05 14:54:00,1.6408,1.6409,1.6405,1.6407,38200000.0
2008-03-05 14:55:00,1.6407,1.6407,1.6403,1.6406,148800000.0
2008-03-05 14:56:00,1.6406,1.6407,1.6404,1.6406,26000000.0
2008-03-05 14:57:00,1.6406,1.6406,1.64,1.6401,67300000.0
2008-03-05 14:58:00,1.6401,1.6404,1.6398,1.6404,81000000.0
2008-03-05 14:59:00,1.6404,1.6405,1.6398,1.6405,77400000.0
2008-03-05 15:00:00,1.6405,1.6407,1.6399,1.6401,108100000.0
2008-03-05 15:01:00,1.6401,1.6403,1.64,1.6403,52300000.0
2008-03-05 15:02:00,1.6403,1.6406,1.6403,1.6406,108200000.0
2008-03-05 15:03:00,1.6406,1.6409,1.6404,1.6405,75300000.0
2008-03-05 15:04:00,1.6405,1.6408,1.6404,1.6407,47500000.0
2008-03-05 15:05:00,1.6407,1.6408,1.64025,1.6406,85700000.0
2008-03-05 15:06:00,1.6407,1.6408,1.64025,1.6408,196000000.0
2008-03-05 15:07:00,1.6408,1.641,1.6405,1.641,41600000.0
2008-03-05 15:08:00,1.641,1.6413,1.6409,1.6411,32700000.0
2008-03-05 15:09:00,1.6411,1.6415,1.6411,1.6411,93400000.0
2008-03-05 15:10:00,1.6411,1.6411,1.6407,1.641,54700000.0
2008-03-05 15:11:00,1.641,1.6412,1.64065,1.6407,94700000.0
2008-03-05 15:12:00,1.6407,1.6411,1.6404,1.6404,66300000.0
2008-03-05 15:13:00,1.6404,1.6411,1.6402,1.6406,74500000.0
2008-03-05 15:14:00,1.6406,1.64085,1.6392,1.6392,709400000.0
2008-03-05 15:15:00,1.6397,1.6439,1.6396,1.6435,576000000.0
2008-03-05 15:16:00,1.6435,1.6437,1.6419,1.6419,289300000.0
2008-03-05 15:17:00,1.6419,1.6429,1.6418,1.6426,227800000.0
2008-03-05 15:18:00,1.6425,1.6433,1.6425,1.6429,211500000.0
2008-03-05 15:19:00,1.6429,1.6433,1.6427,1.6427,56200000.0
2008-03-05 15:20:00,1.6427,1.6432,1.64245,1.6427,83300000.0
2008-03-05 15:21:00,1.6427,1.6433,1.6427,1.6431,56500000.0
2008-03-05 15:22:00,1.6431,1.6431,1.6423,1.6431,189100000.0
2008-03-05 15:23:00,1.6431,1.6433,1.6426,1.6429,110700000.0
2008-03-05 15:24:00,1.6429,1.6433,1.6427,1.6431,39900000.0
2008-03-05 15:25:00,1.6431,1.6433,1.643,1.6431,22600000.0
2008-03-05 15:26:00,1.6431,1.6435,1.6425,1.6425,93500000.0
2008-03-05 15:27:00,1.6425,1.6426,1.6421,1.6423,25600000.0
2008-03-05 15:28:00,1.6426,1.6432,1.6423,1.6431,59700000.0
2008-03-05 15:29:00,1.6431,1.6431,1.6426,1.64275,534600000.0
2008-03-05 15:30:00,1.64275,1.6434,1.6424,1.6434,190400000.0
2008-03-05 15:31:00,1.6434,1.6434,1.6428,1.6431,63000000.0
2008-03-05 15:32:00,1.6431,1.6433,1.6422,1.6423,123700000.0
2008-03-05 15:33:00,1.6423,1.6425,1.64165,1.64165,118700000.0
2008-03-05 15:34:00,1.64165,1.6419,1.6413,1.6414,129600000.0
2008-03-05 15:35:00,1.6414,1.6417,1.6414,1.6415,98400000.0
2008-03-05 15:36:00,1.6415,1.6417,1.64105,1.6417,135800000.0
2008-03-05 15:37:00,1.6416,1.6416,1.6409,1.6413,135900000.0
2008-03-05 15:38:00,1.6413,1.6421,1.6411,1.6415,186400000.0
2008-03-05 15:39:00,1.6415,1.6419,1.6409,1.6417,161600000.0
2008-03-05 15:40:00,1.6417,1.6421,1.641,1.6421,324800000.0
2008-03-05 15:41:00,1.6419,1.6424,1.6417,1.6419,130700000.0
2008-03-05 15:42:00,1.6419,1.6424,1.6415,1.6421,391300000.0
2008-03-05 15:43:00,1.6421,1.6432,1.6421,1.64285,371000000.0
2008-03-05 15:44:00,1.64285,1.64305,1.6426,1.643,316800000.0
2008-03-05 15:45:00,1.643,1.643,1.6424,1.6426,205200000.0
2008-03-05 15:46:00,1.6426,1.643,1.6424,1.6425,58600000.0
2008-03-05 15:47:00,1.6425,1.6434,1.64215,1.6434,113000000.0
2008-03-05 15:48:00,1.6434,1.6435,1.6429,1.643,37700000.0
2008-03-05 15:49:00,1.643,1.6435,1.6428,1.6432,153100000.0
2008-03-05 15:50:00,1.6432,1.6433,1.6428,1.6432,96000000.0
2008-03-05 15:51:00,1.6432,1.6434,1.643,1.6433,40700000.0
2008-03-05 15:52:00,1.6433,1.6433,1.643,1.643,33000000.0
2008-03-05 15:53:00,1.643,1.6436,1.643,1.6434,55800000.0
2008-03-05 15:54:00,1.6434,1.644,1.6433,1.6438,65000000.0
2008-03-05 15:55:00,1.6438,1.6438,1.6431,1.6431,118400000.0
2008-03-05 15:56:00,1.6431,1.6433,1.6427,1.6432,121600000.0
2008-03-05 15:57:00,1.6432,1.6433,1.6424,1.6427,142800000.0
2008-03-05 15:58:00,1.6427,1.6428,1.6419,1.6423,154700000.0
2008-03-05 15:59:00,1.6423,1.64265,1.6421,1.6425,147000000.0
2008-03-05 16:00:00,1.6425,1.6428,1.6421,1.64255,312800000.0
2008-03-05 16:01:00,1.6425,1.6427,1.6421,1.6424,259800000.0
2008-03-05 16:02:00,1.6424,1.6424,1.642,1.6424,244900000.0
2008-03-05 16:03:00,1.6424,1.6427,1.6419,1.6421,212800000.0
2008-03-05 16:04:00,1.6421,1.6424,1.642,1.6423,161600000.0
2008-03-05 16:05:00,1.6423,1.6427,1.6421,1.6421,104400000.0
2008-03-05 16:06:00,1.6421,1.6423,1.6411,1.64115,106400000.0
2008-03-05 16:07:00,1.6411,1.6416,1.6411,1.6412,96000000.0
2008-03-05 16:08:00,1.6412,1.6417,1.6411,1.6415,98400000.0
2008-03-05 16:09:00,1.6415,1.6423,1.6415,1.6418,170400000.0
2008-03-05 16:10:00,1.6418,1.6423,1.6418,1.642,155800000.0
2008-03-05 16:11:00,1.642,1.6424,1.64195,1.6423,123200000.0
2008-03-05 16:12:00,1.6423,1.6424,1.642,1.6421,185400000.0
2008-03-05 16:13:00,1.6421,1.6422,1.6419,1.6419,17800000.0
2008-03-05 16:14:00,1.6419,1.6422,1.6414,1.6416,146600000.0
2008-03-05 16:15:00,1.6416,1.6419,1.6415,1.6418,91000000.0
2008-03-05 16:16:00,1.6416,1.6417,1.6409,1.6409,32300000.0
2008-03-05 16:17:00,1.6409,1.641,1.6406,1.6407,172500000.0
2008-03-05 16:18:00,1.6407,1.64165,1.6405,1.6416,86700000.0
2008-03-05 16:19:00,1.6416,1.6417,1.6412,1.6413,68300000.0
2008-03-05 16:20:00,1.6413,1.6415,1.6408,1.6408,94600000.0
2008-03-05 16:21:00,1.6408,1.6413,1.64055,1.6409,161200000.0
2008-03-05 16:22:00,1.6409,1.64125,1.6409,1.64115,87200000.0
2008-03-05 16:23:00,1.6411,1.6417,1.6411,1.6415,108200000.0
2008-03-05 16:24:00,1.6415,1.6417,1.6414,1.6417,90200000.0
2008-03-05 16:25:00,1.6417,1.642,1.6415,1.6419,96300000.0
2008-03-05 16:26:00,1.6419,1.6422,1.6417,1.642,75500000.0
2008-03-05 16:27:00,1.642,1.6423,1.6415,1.6415,122400000.0
2008-03-05 16:28:00,1.6415,1.6421,1.6415,1.6421,28200000.0
2008-03-05 16:29:00,1.6419,1.6419,1.64105,1.6411,82000000.0
2008-03-05 16:30:00,1.6411,1.64125,1.6408,1.6408,42400000.0
2008-03-05 16:31:00,1.6408,1.6413,1.6408,1.6412,87500000.0
2008-03-05 16:32:00,1.6412,1.6413,1.64095,1.64095,36900000.0
2008-03-05 16:33:00,1.64095,1.6415,1.64095,1.6415,68100000.0
2008-03-05 16:34:00,1.6415,1.6415,1.6408,1.64135,173500000.0
2008-03-05 16:35:00,1.64135,1.6419,1.64135,1.6417,88400000.0
2008-03-05 16:36:00,1.6417,1.6418,1.6411,1.64125,122600000.0
2008-03-05 16:37:00,1.64125,1.642,1.64125,1.6419,83500000.0
2008-03-05 16:38:00,1.642,1.6422,1.6417,1.642,168300000.0
2008-03-05 16:39:00,1.642,1.6421,1.6414,1.6421,185900000.0
2008-03-05 16:40:00,1.6421,1.6422,1.6419,1.642,45000000.0
2008-03-05 16:41:00,1.642,1.6421,1.6416,1.6417,67800000.0
2008-03-05 16:42:00,1.6417,1.6424,1.6413,1.6422,83900000.0
2008-03-05 16:43:00,1.6422,1.6426,1.6422,1.6424,51900000.0
2008-03-05 16:44:00,1.6424,1.6424,1.6419,1.6421,61800000.0
2008-03-05 16:45:00,1.6421,1.6424,1.642,1.6422,152800000.0
2008-03-05 16:46:00,1.6422,1.6425,1.6422,1.6422,165100000.0
2008-03-05 16:47:00,1.6422,1.64225,1.6418,1.6419,100300000.0
2008-03-05 16:48:00,1.6419,1.6419,1.6416,1.6419,94000000.0
2008-03-05 16:49:00,1.6419,1.6421,1.6417,1.6419,56500000.0
2008-03-05 16:50:00,1.6419,1.6419,1.6414,1.6415,46200000.0
2008-03-05 16:51:00,1.6415,1.6416,1.6411,1.6414,153500000.0
2008-03-05 16:52:00,1.6414,1.6419,1.6413,1.6419,39200000.0
2008-03-05 16:53:00,1.6417,1.6423,1.6416,1.6421,191100000.0
2008-03-05 16:54:00,1.6421,1.6422,1.6417,1.6418,41800000.0
2008-03-05 16:55:00,1.6418,1.6418,1.6414,1.6416,26900000.0
2008-03-05 16:56:00,1.6416,1.6417,1.6415,1.6415,35400000.0
2008-03-05 16:57:00,1.6415,1.6421,1.6415,1.6419,37000000.0
2008-03-05 16:58:00,1.6419,1.6426,1.6418,1.642,138900000.0
2008-03-05 16:59:00,1.6418,1.6421,1.6412,1.64175,503900000.0
2008-03-05 17:00:00,1.64175,1.64175,1.6397,1.6399,431300000.0
2008-03-05 17:01:00,1.6399,1.64,1.6387,1.639,125200000.0
2008-03-05 17:02:00,1.639,1.6394,1.6387,1.6394,66800000.0
2008-03-05 17:03:00,1.6394,1.6397,1.6391,1.6397,142900000.0
2008-03-05 17:04:00,1.6397,1.64,1.6389,1.6389,70300000.0
2008-03-05 17:05:00,1.6389,1.6398,1.6387,1.6396,346500000.0
2008-03-05 17:06:00,1.6396,1.6401,1.6392,1.6396,98400000.0
2008-03-05 17:07:00,1.63965,1.64,1.6394,1.6399,139200000.0
2008-03-05 17:08:00,1.6399,1.6404,1.6399,1.6404,400900000.0
2008-03-05 17:09:00,1.6404,1.6408,1.6402,1.6404,265400000.0
2008-03-05 17:10:00,1.6403,1.6406,1.6396,1.6399,477500000.0
2008-03-05 17:11:00,1.6399,1.6404,1.6395,1.64,216600000.0
2008-03-05 17:12:00,1.64,1.64,1.6391,1.6391,85100000.0
2008-03-05 17:13:00,1.6391,1.6395,1.639,1.6394,156800000.0
2008-03-05 17:14:00,1.63925,1.6397,1.639,1.639,169300000.0
2008-03-05 17:15:00,1.6389,1.639,1.6384,1.6388,144600000.0
2008-03-05 17:16:00,1.6388,1.6391,1.6383,1.6385,64200000.0
2008-03-05 17:17:00,1.6385,1.6386,1.6378,1.6384,203900000.0
2008-03-05 17:18:00,1.6384,1.6392,1.6384,1.6387,187200000.0
2008-03-05 17:19:00,1.6387,1.6389,1.63815,1.6388,275600000.0
2008-03-05 17:20:00,1.6388,1.6394,1.6388,1.6392,100100000.0
2008-03-05 17:21:00,1.6392,1.6396,1.6389,1.6391,140500000.0
2008-03-05 17:22:00,1.6391,1.6395,1.6389,1.6392,181200000.0
2008-03-05 17:23:00,1.6389,1.6393,1.6387,1.6392,143700000.0
2008-03-05 17:24:00,1.6391,1.6396,1.6389,1.6391,69400000.0
2008-03-05 17:25:00,1.6391,1.6403,1.6391,1.6402,170800000.0
2008-03-05 17:26:00,1.64,1.6403,1.6394,1.63995,251100000.0
2008-03-05 17:27:00,1.6399,1.6405,1.6398,1.64035,159200000.0
2008-03-05 17:28:00,1.64035,1.6407,1.6403,1.6404,44700000.0
2008-03-05 17:29:00,1.6406,1.6406,1.6401,1.6404,35400000.0
2008-03-05 17:30:00,1.6403,1.6418,1.6402,1.6417,375100000.0
2008-03-05 17:31:00,1.6416,1.6426,1.6416,1.6416,266900000.0
2008-03-05 17:32:00,1.6416,1.6418,1.6408,1.6408,138800000.0
2008-03-05 17:33:00,1.6408,1.6413,1.64055,1.6407,117800000.0
2008-03-05 17:34:00,1.6407,1.6412,1.6406,1.64115,93600000.0
2008-03-05 17:35:00,1.6411,1.6414,1.6402,1.6408,443400000.0
2008-03-05 17:36:00,1.6408,1.6411,1.6403,1.6409,193000000.0
2008-03-05 17:37:00,1.6409,1.6412,1.6408,1.6408,197400000.0
2008-03-05 17:38:00,1.6408,1.6412,1.6408,1.6411,58300000.0
2008-03-05 17:39:00,1.6411,1.6415,1.6409,1.6412,266600000.0
2008-03-05 17:40:00,1.6412,1.6415,1.6406,1.6415,51800000.0
2008-03-05 17:41:00,1.6416,1.6416,1.641,1.6412,177800000.0
2008-03-05 17:42:00,1.6412,1.6415,1.6396,1.6396,95200000.0
2008-03-05 17:43:00,1.6397,1.6402,1.6378,1.6383,191000000.0
2008-03-05 17:44:00,1.6383,1.6386,1.6374,1.6383,682800000.0
2008-03-05 17:45:00,1.6384,1.6386,1.6377,1.6378,486800000.0
2008-03-05 17:46:00,1.6377,1.639,1.6375,1.639,381600000.0
2008-03-05 17:47:00,1.6391,1.6391,1.6378,1.6378,625700000.0
2008-03-05 17:48:00,1.6378,1.6387,1.63775,1.6381,375900000.0
2008-03-05 17:49:00,1.6381,1.6382,1.6367,1.6368,268100000.0
2008-03-05 17:50:00,1.6368,1.6379,1.63665,1.6378,481400000.0
2008-03-05 17:51:00,1.6378,1.63885,1.6374,1.6385,501700000.0
2008-03-05 17:52:00,1.6385,1.6388,1.6373,1.63735,501400000.0
2008-03-05 17:53:00,1.6373,1.6389,1.6373,1.6387,652800000.0
2008-03-05 17:54:00,1.6387,1.6392,1.6386,1.6388,633000000.0
2008-03-05 17:55:00,1.6394,1.6394,1.638,1.6383,489300000.0
2008-03-05 17:56:00,1.6383,1.6385,1.638,1.638,380200000.0
2008-03-05 17:57:00,1.638,1.6385,1.6379,1.6379,414600000.0
2008-03-05 17:58:00,1.638,1.6383,1.6372,1.6373,576400000.0
2008-03-05 17:59:00,1.6373,1.6378,1.6368,1.6371,157400000.0
2008-03-05 18:00:00,1.6371,1.6379,1.6369,1.63735,77100000.0
2008-03-05 18:01:00,1.63735,1.6385,1.63735,1.6382,163600000.0
2008-03-05 18:02:00,1.6382,1.6392,1.6382,1.6387,194000000.0
2008-03-05 18:03:00,1.6387,1.6395,1.6383,1.6389,177900000.0
2008-03-05 18:04:00,1.6389,1.6392,1.6382,1.63845,61500000.0
2008-03-05 18:05:00,1.6384,1.6385,1.6376,1.6379,213700000.0
2008-03-05 18:06:00,1.6379,1.6388,1.6377,1.6381,176000000.0
2008-03-05 18:07:00,1.6381,1.6388,1.6381,1.6384,222300000.0
2008-03-05 18:08:00,1.6384,1.6385,1.638,1.6382,77100000.0
2008-03-05 18:09:00,1.6382,1.6384,1.6375,1.6383,134200000.0
2008-03-05 18:10:00,1.6383,1.6385,1.6381,1.6385,44100000.0
2008-03-05 18:11:00,1.6385,1.6387,1.6382,1.6383,52900000.0
2008-03-05 18:12:00,1.6383,1.6385,1.6371,1.6378,178600000.0
2008-03-05 18:13:00,1.6378,1.638,1.6376,1.6376,50600000.0
2008-03-05 18:14:00,1.6376,1.6383,1.6376,1.63795,41600000.0
2008-03-05 18:15:00,1.638,1.6384,1.6378,1.638,86700000.0
2008-03-05 18:16:00,1.638,1.6386,1.6377,1.6383,168600000.0
2008-03-05 18:17:00,1.6383,1.6394,1.6383,1.6389,393900000.0
2008-03-05 18:18:00,1.6388,1.6392,1.6388,1.6389,210200000.0
2008-03-05 18:19:00,1.6389,1.6392,1.63865,1.6391,112500000.0
2008-03-05 18:20:00,1.6391,1.6396,1.6388,1.6395,179300000.0
2008-03-05 18:21:00,1.6395,1.6396,1.6384,1.6386,278400000.0
2008-03-05 18:22:00,1.6386,1.64,1.6386,1.6398,222300000.0
2008-03-05 18:23:00,1.6398,1.6398,1.6383,1.6389,203500000.0
2008-03-05 18:24:00,1.6389,1.6393,1.6389,1.639,156300000.0
2008-03-05 18:25:00,1.639,1.6394,1.6385,1.6392,155300000.0
2008-03-05 18:26:00,1.6392,1.6396,1.6388,1.6396,101600000.0
2008-03-05 18:27:00,1.6396,1.6398,1.6382,1.6383,197500000.0
2008-03-05 18:28:00,1.6383,1.6386,1.6382,1.6384,68200000.0
2008-03-05 18:29:00,1.6384,1.6385,1.6376,1.63775,74700000.0
2008-03-05 18:30:00,1.63775,1.638,1.6377,1.638,27300000.0
2008-03-05 18:31:00,1.638,1.6383,1.6378,1.6383,105500000.0
2008-03-05 18:32:00,1.6383,1.6386,1.638,1.6386,215000000.0
2008-03-05 18:33:00,1.6386,1.6388,1.63825,1.63845,117200000.0
2008-03-05 18:34:00,1.63845,1.639,1.63845,1.639,120500000.0
2008-03-05 18:35:00,1.639,1.6391,1.6387,1.6387,81700000.0
2008-03-05 18:36:00,1.6387,1.6389,1.6381,1.6384,129700000.0
2008-03-05 18:37:00,1.6384,1.6391,1.6384,1.6391,26800000.0
2008-03-05 18:38:00,1.6391,1.6393,1.6384,1.63855,205000000.0
2008-03-05 18:39:00,1.6385,1.6387,1.6381,1.6381,176200000.0
2008-03-05 18:40:00,1.6381,1.6386,1.6381,1.6386,119700000.0
2008-03-05 18:41:00,1.6386,1.6389,1.6383,1.6387,71200000.0
2008-03-05 18:42:00,1.6387,1.639,1.6385,1.6386,75800000.0
2008-03-05 18:43:00,1.6386,1.6388,1.6382,1.6388,24000000.0
2008-03-05 18:44:00,1.6388,1.639,1.6385,1.6385,21200000.0
2008-03-05 18:45:00,1.6385,1.6385,1.6379,1.6383,33500000.0
2008-03-05 18:46:00,1.6383,1.6386,1.638,1.6386,80000000.0
2008-03-05 18:47:00,1.6386,1.6387,1.6383,1.63835,55300000.0
2008-03-05 18:48:00,1.63835,1.6387,1.6383,1.6385,59800000.0
2008-03-05 18:49:00,1.6385,1.6388,1.6384,1.6387,18400000.0
2008-03-05 18:50:00,1.6387,1.6393,1.6387,1.63925,75300000.0
2008-03-05 18:51:00,1.63925,1.6395,1.6391,1.6394,98200000.0
2008-03-05 18:52:00,1.63945,1.6397,1.6392,1.6392,70800000.0
2008-03-05 18:53:00,1.6392,1.6393,1.63905,1.63905,77600000.0
2008-03-05 18:54:00,1.63905,1.6398,1.63905,1.6397,83000000.0
2008-03-05 18:55:00,1.6397,1.64,1.6396,1.6399,58400000.0
2008-03-05 18:56:00,1.6399,1.6399,1.6396,1.6397,69100000.0
2008-03-05 18:57:00,1.6397,1.6398,1.63955,1.6396,45000000.0
2008-03-05 18:58:00,1.6396,1.64,1.6393,1.64,37400000.0
2008-03-05 18:59:00,1.64,1.64035,1.6398,1.6398,73000000.0
2008-03-05 19:00:00,1.6398,1.6398,1.6395,1.6395,22300000.0
2008-03-05 19:01:00,1.6395,1.6399,1.6387,1.63905,103900000.0
2008-03-05 19:02:00,1.63885,1.6389,1.638,1.6381,124400000.0
2008-03-05 19:03:00,1.6381,1.6385,1.6381,1.6385,59100000.0
2008-03-05 19:04:00,1.6385,1.6392,1.6382,1.6382,96600000.0
2008-03-05 19:05:00,1.6382,1.6384,1.638,1.6382,37900000.0
2008-03-05 19:06:00,1.6382,1.6387,1.6375,1.6377,25800000.0
2008-03-05 19:07:00,1.6377,1.6378,1.6369,1.6369,37300000.0
2008-03-05 19:08:00,1.6369,1.6377,1.63645,1.63735,381300000.0
2008-03-05 19:09:00,1.63735,1.6384,1.63705,1.6378,470000000.0
2008-03-05 19:10:00,1.6378,1.6378,1.637,1.6372,438600000.0
2008-03-05 19:11:00,1.6372,1.6375,1.637,1.637,262300000.0
2008-03-05 19:12:00,1.63685,1.6369,1.63615,1.6364,308200000.0
2008-03-05 19:13:00,1.6364,1.6369,1.6362,1.6365,153700000.0
2008-03-05 19:14:00,1.6365,1.6375,1.6365,1.6375,84100000.0
2008-03-05 19:15:00,1.6375,1.6377,1.6373,1.63745,126700000.0
2008-03-05 19:16:00,1.63745,1.6379,1.6374,1.6376,155600000.0
2008-03-05 19:17:00,1.6376,1.6377,1.6375,1.6377,33200000.0
2008-03-05 19:18:00,1.6377,1.6379,1.6375,1.6378,23800000.0
2008-03-05 19:19:00,1.6378,1.63955,1.6378,1.6391,26000000.0
2008-03-05 19:20:00,1.6391,1.6391,1.6382,1.6383,18200000.0
2008-03-05 19:21:00,1.6383,1.6386,1.638,1.63825,52000000.0
2008-03-05 19:22:00,1.63825,1.6387,1.63735,1.6375,152600000.0
2008-03-05 19:23:00,1.6375,1.6382,1.6375,1.6382,192800000.0
2008-03-05 19:24:00,1.6382,1.6384,1.63785,1.6379,53000000.0
2008-03-05 19:25:00,1.6378,1.6383,1.6376,1.6382,35400000.0
2008-03-05 19:26:00,1.6383,1.6387,1.6378,1.6387,62600000.0
2008-03-05 19:27:00,1.6387,1.6395,1.6383,1.6393,115100000.0
2008-03-05 19:28:00,1.6393,1.6395,1.6384,1.6386,86900000.0
2008-03-05 19:29:00,1.6387,1.6388,1.6383,1.63845,75500000.0
2008-03-05 19:30:00,1.6384,1.6386,1.6374,1.6375,137700000.0
2008-03-05 19:31:00,1.6375,1.6385,1.6375,1.6384,51400000.0
2008-03-05 19:32:00,1.6384,1.6384,1.6373,1.6376,30100000.0
2008-03-05 19:33:00,1.6376,1.6384,1.6375,1.6375,24000000.0
2008-03-05 19:34:00,1.6375,1.6375,1.6367,1.6373,52500000.0
2008-03-05 19:35:00,1.6373,1.6377,1.6371,1.6377,102100000.0
2008-03-05 19:36:00,1.6377,1.6381,1.6376,1.6376,38300000.0
2008-03-05 19:37:00,1.6376,1.6384,1.6374,1.6379,57800000.0
2008-03-05 19:38:00,1.638,1.6381,1.63745,1.6378,194899999.0
2008-03-05 19:39:00,1.6378,1.6385,1.6372,1.6383,149300000.0
2008-03-05 19:40:00,1.6383,1.6385,1.638,1.6382,98100000.0
2008-03-05 19:41:00,1.6383,1.6386,1.6381,1.6381,80300000.0
2008-03-05 19:42:00,1.6381,1.6386,1.6381,1.6385,49700000.0
2008-03-05 19:43:00,1.6386,1.6388,1.6382,1.6385,21200000.0
2008-03-05 19:44:00,1.6385,1.6387,1.6382,1.6384,55700000.0
2008-03-05 19:45:00,1.6384,1.6384,1.6379,1.6383,86100000.0
2008-03-05 19:46:00,1.6383,1.6387,1.6381,1.6387,36000000.0
2008-03-05 19:47:00,1.6386,1.6388,1.6382,1.6384,50000000.0
2008-03-05 19:48:00,1.6384,1.63875,1.6379,1.6385,153100000.0
2008-03-05 19:49:00,1.63855,1.6388,1.6384,1.6385,91900000.0
2008-03-05 19:50:00,1.6385,1.6387,1.638,1.6383,66000000.0
2008-03-05 19:51:00,1.6383,1.6383,1.6375,1.6378,48900000.0
2008-03-05 19:52:00,1.6378,1.6383,1.6378,1.6382,87200000.0
2008-03-05 19:53:00,1.6382,1.6383,1.6382,1.6383,9200000.0
2008-03-05 19:54:00,1.6383,1.6383,1.6373,1.6375,134000000.0
2008-03-05 19:55:00,1.6375,1.6377,1.6375,1.63765,14800000.0
2008-03-05 19:56:00,1.63765,1.6385,1.63735,1.63775,153200000.0
2008-03-05 19:57:00,1.63775,1.63785,1.63695,1.63735,61800000.0
2008-03-05 19:58:00,1.63735,1.63845,1.63735,1.6381,24500000.0
2008-03-05 19:59:00,1.6381,1.6384,1.6378,1.6381,56900000.0
2008-03-05 20:00:00,1.6381,1.6387,1.638,1.6387,16400000.0
2008-03-05 20:01:00,1.6387,1.6387,1.6386,1.6386,9200000.0
2008-03-05 20:02:00,1.6386,1.6388,1.6385,1.6387,13000000.0
2008-03-05 20:03:00,1.6387,1.6387,1.6383,1.63835,37600000.0
2008-03-05 20:04:00,1.63825,1.6384,1.63825,1.6384,21100000.0
2008-03-05 20:05:00,1.6384,1.6388,1.6384,1.6386,17500000.0
2008-03-05 20:06:00,1.6386,1.6386,1.638,1.63805,28000000.0
2008-03-05 20:07:00,1.63805,1.6382,1.638,1.6381,18600000.0
2008-03-05 20:08:00,1.6381,1.6383,1.6379,1.6381,36100000.0
2008-03-05 20:09:00,1.6381,1.6381,1.6377,1.6378,19400000.0
2008-03-05 20:10:00,1.6378,1.63805,1.6375,1.638,46600000.0
2008-03-05 20:11:00,1.638,1.6383,1.6378,1.6383,55400000.0
2008-03-05 20:12:00,1.6383,1.6383,1.6382,1.6382,8800000.0
2008-03-05 20:13:00,1.6382,1.6385,1.6382,1.6385,21200000.0
2008-03-05 20:14:00,1.6385,1.6386,1.6385,1.6386,9400000.0
2008-03-05 20:15:00,1.6386,1.6387,1.6384,1.6385,12200000.0
2008-03-05 20:16:00,1.6385,1.6388,1.6382,1.6382,36000000.0
2008-03-05 20:17:00,1.6382,1.6384,1.638,1.6383,59300000.0
2008-03-05 20:18:00,1.6383,1.6405,1.6383,1.64,91600000.0
2008-03-05 20:19:00,1.64,1.6412,1.6395,1.6408,63900000.0
2008-03-05 20:20:00,1.6408,1.6413,1.6407,1.6413,36100000.0
2008-03-05 20:21:00,1.6413,1.6433,1.6413,1.6426,62000000.0
2008-03-05 20:22:00,1.6426,1.643,1.6425,1.6425,46500000.0
2008-03-05 20:23:00,1.6425,1.6425,1.6413,1.6416,133900000.0
2008-03-05 20:24:00,1.6416,1.6417,1.6408,1.6413,86800000.0
2008-03-05 20:25:00,1.6413,1.6413,1.6408,1.6409,25400000.0
2008-03-05 20:26:00,1.6409,1.641,1.6406,1.6406,63600000.0
2008-03-05 20:27:00,1.6406,1.6406,1.63965,1.6402,98400000.0
2008-03-05 20:28:00,1.6402,1.6403,1.6399,1.6399,24200000.0
2008-03-05 20:29:00,1.6399,1.6406,1.6398,1.6405,123500000.0
2008-03-05 20:30:00,1.6405,1.6411,1.6403,1.6408,94400000.0
2008-03-05 20:31:00,1.6408,1.6411,1.64015,1.6405,146400000.0
2008-03-05 20:32:00,1.6405,1.6414,1.6403,1.6414,38400000.0
2008-03-05 20:33:00,1.6414,1.6422,1.6414,1.6422,45700000.0
2008-03-05 20:34:00,1.6422,1.6426,1.6418,1.6419,49300000.0
2008-03-05 20:35:00,1.6419,1.6432,1.6417,1.6427,105700000.0
2008-03-05 20:36:00,1.6427,1.6428,1.64205,1.6426,210200000.0
2008-03-05 20:37:00,1.6426,1.6432,1.6422,1.6425,74700000.0
2008-03-05 20:38:00,1.6426,1.6427,1.6412,1.6416,53500000.0
2008-03-05 20:39:00,1.6415,1.6419,1.6413,1.6416,67000000.0
2008-03-05 20:40:00,1.6416,1.6416,1.64045,1.6409,166400000.0
2008-03-05 20:41:00,1.6409,1.6415,1.6406,1.6412,120900000.0
2008-03-05 20:42:00,1.6412,1.6421,1.6412,1.6416,110200000.0
2008-03-05 20:43:00,1.6416,1.6417,1.6406,1.6411,105400000.0
2008-03-05 20:44:00,1.6411,1.6412,1.64,1.6406,90200000.0
2008-03-05 20:45:00,1.6407,1.641,1.6393,1.6396,175200000.0
2008-03-05 20:46:00,1.6396,1.6399,1.6395,1.6395,28100000.0
2008-03-05 20:47:00,1.6395,1.6401,1.6393,1.6393,56900000.0
2008-03-05 20:48:00,1.6395,1.6405,1.6395,1.6405,121400000.0
2008-03-05 20:49:00,1.6405,1.6406,1.64,1.64,191000000.0
2008-03-05 20:50:00,1.64,1.6401,1.6391,1.6391,147700000.0
2008-03-05 20:51:00,1.6391,1.6398,1.63895,1.6397,122700000.0
2008-03-05 20:52:00,1.6397,1.6402,1.6397,1.6402,75900000.0
2008-03-05 20:53:00,1.6402,1.6404,1.6398,1.6399,90500000.0
2008-03-05 20:54:00,1.6399,1.6401,1.6399,1.64,9200000.0
2008-03-05 20:55:00,1.64,1.6406,1.6398,1.6406,72700000.0
2008-03-05 20:56:00,1.6406,1.6414,1.6402,1.6405,209400000.0
2008-03-05 20:57:00,1.6405,1.6407,1.64,1.6401,103900000.0
2008-03-05 20:58:00,1.64,1.64055,1.64,1.6402,128000000.0
2008-03-05 20:59:00,1.6402,1.6408,1.63985,1.63985,309700000.0
2008-03-05 21:00:00,1.63975,1.6407,1.63945,1.6405,103600000.0
2008-03-05 21:01:00,1.6405,1.6411,1.6405,1.6411,72400000.0
2008-03-05 21:02:00,1.6411,1.6411,1.63945,1.63945,163500000.0
2008-03-05 21:03:00,1.63945,1.6398,1.6391,1.6398,214200000.0
2008-03-05 21:04:00,1.6398,1.6402,1.6395,1.6402,122400000.0
2008-03-05 21:05:00,1.6402,1.6402,1.6397,1.6397,23000000.0
2008-03-05 21:06:00,1.63965,1.64,1.6392,1.6395,231700000.0
2008-03-05 21:07:00,1.6395,1.6401,1.63945,1.6401,134700000.0
2008-03-05 21:08:00,1.6401,1.6407,1.6401,1.6405,16800000.0
2008-03-05 21:09:00,1.6405,1.6405,1.6397,1.6398,44700000.0
2008-03-05 21:10:00,1.6398,1.6402,1.6397,1.64,116800000.0
2008-03-05 21:11:00,1.64,1.64025,1.6399,1.6402,57700000.0
2008-03-05 21:12:00,1.6402,1.6402,1.63995,1.64,32500000.0
2008-03-05 21:13:00,1.64,1.64,1.63905,1.6393,60500000.0
2008-03-05 21:14:00,1.6393,1.6394,1.6391,1.6391,26200000.0
2008-03-05 21:15:00,1.6391,1.6391,1.6384,1.63845,59100000.0
2008-03-05 21:16:00,1.6385,1.6393,1.6385,1.6388,63600000.0
2008-03-05 21:17:00,1.6388,1.6392,1.6388,1.639,51700000.0
2008-03-05 21:18:00,1.639,1.6395,1.63885,1.6393,150900000.0
2008-03-05 21:19:00,1.6393,1.6398,1.6393,1.6395,30600000.0
2008-03-05 21:20:00,1.6395,1.64,1.6394,1.6399,166700000.0
2008-03-05 21:21:00,1.6399,1.6404,1.6397,1.6399,108600000.0
2008-03-05 21:22:00,1.6399,1.6401,1.6396,1.6398,221100000.0
2008-03-05 21:23:00,1.6398,1.6399,1.6398,1.6399,9800000.0
2008-03-05 21:24:00,1.6399,1.6399,1.6399,1.6399,10200000.0
2008-03-05 21:25:00,1.6399,1.6399,1.6399,1.6399,9400000.0
2008-03-05 21:26:00,1.6399,1.6401,1.6394,1.6394,49200000.0
2008-03-05 21:27:00,1.6393,1.6395,1.6391,1.6395,152800000.0
2008-03-05 21:28:00,1.6395,1.64,1.6395,1.6398,32400000.0
2008-03-05 21:29:00,1.6398,1.6401,1.6398,1.6401,20600000.0
2008-03-05 21:30:00,1.6401,1.6401,1.6398,1.6398,11600000.0
2008-03-05 21:31:00,1.6398,1.6406,1.6398,1.6404,75700000.0
2008-03-05 21:32:00,1.6404,1.6408,1.6404,1.6407,21000000.0
2008-03-05 21:33:00,1.6407,1.6407,1.6406,1.6406,6000000.0
2008-03-05 21:34:00,1.6406,1.6406,1.6401,1.6402,19300000.0
2008-03-05 21:35:00,1.6402,1.6402,1.64,1.6401,14600000.0
2008-03-05 21:36:00,1.6401,1.6401,1.6398,1.6399,12600000.0
2008-03-05 21:37:00,1.6399,1.6399,1.6393,1.6393,58500000.0
2008-03-05 21:38:00,1.6393,1.6397,1.6393,1.6397,12800000.0
2008-03-05 21:39:00,1.6397,1.64,1.6397,1.6399,17200000.0
2008-03-05 21:40:00,1.6399,1.6401,1.6399,1.6401,7800000.0
2008-03-05 21:41:00,1.6401,1.6404,1.6401,1.6402,14000000.0
2008-03-05 21:42:00,1.6402,1.6402,1.6399,1.64,5000000.0
2008-03-05 21:43:00,1.64,1.6401,1.6396,1.6397,14600000.0
2008-03-05 21:44:00,1.6397,1.6402,1.6396,1.6398,104700000.0
2008-03-05 21:45:00,1.6398,1.6398,1.63925,1.63955,276699999.0
2008-03-05 21:46:00,1.63955,1.63975,1.63925,1.63925,286200000.0
2008-03-05 21:47:00,1.63925,1.63965,1.63925,1.63965,361999999.0
2008-03-05 21:48:00,1.63965,1.63965,1.63925,1.6396,296700000.0
2008-03-05 21:49:00,1.6396,1.63975,1.63945,1.6396,318600000.0
2008-03-05 21:50:00,1.6396,1.64,1.63925,1.63925,188100001.0
2008-03-05 21:51:00,1.63925,1.64,1.63925,1.63955,554700000.0
2008-03-05 21:52:00,1.63955,1.63975,1.6393,1.63935,181300000.0
2008-03-05 21:53:00,1.6394,1.6396,1.6393,1.6394,224000000.0
2008-03-05 21:54:00,1.6394,1.6394,1.6391,1.6391,100600000.0
2008-03-05 21:55:00,1.6391,1.6391,1.6388,1.6388,127500000.0
2008-03-05 21:56:00,1.6388,1.6393,1.6388,1.6392,218400000.0
2008-03-05 21:57:00,1.6392,1.6398,1.63915,1.6398,142100000.0
2008-03-05 21:58:00,1.6398,1.63985,1.6393,1.6397,158500000.0
2008-03-05 21:59:00,1.6397,1.6402,1.6397,1.6398,526800000.0
2008-03-05 22:00:00,1.6398,1.6406,1.6388,1.6398,577500000.0
2008-03-05 22:01:00,1.6398,1.6406,1.6393,1.6403,451100000.0
2008-03-05 22:02:00,1.6403,1.6403,1.6394,1.6396,391400000.0
2008-03-05 22:03:00,1.6396,1.6398,1.6388,1.6388,399200000.0
2008-03-05 22:04:00,1.6388,1.6393,1.6388,1.6389,361600000.0
2008-03-05 22:05:00,1.6389,1.6389,1.6382,1.6383,299000000.0
2008-03-05 22:06:00,1.6383,1.6391,1.63825,1.6391,550400000.0
2008-03-05 22:07:00,1.6391,1.6391,1.6379,1.6386,421100000.0
2008-03-05 22:08:00,1.6386,1.6386,1.6376,1.6379,510000000.0
2008-03-05 22:09:00,1.6379,1.6384,1.6371,1.6384,574400000.0
2008-03-05 22:10:00,1.6383,1.6387,1.6381,1.6381,498000000.0
2008-03-05 22:11:00,1.6382,1.6382,1.6377,1.6377,145600000.0
2008-03-05 22:12:00,1.6377,1.6379,1.637,1.6379,354600000.0
2008-03-05 22:13:00,1.6379,1.6384,1.63735,1.63795,516400000.0
2008-03-05 22:14:00,1.63795,1.6386,1.6379,1.63825,262200000.0
2008-03-05 22:15:00,1.63825,1.6391,1.6381,1.6386,116400000.0
2008-03-05 22:16:00,1.6386,1.63905,1.6386,1.6388,133300000.0
2008-03-05 22:17:00,1.63875,1.6391,1.63855,1.63895,144500000.0
2008-03-05 22:18:00,1.63895,1.6402,1.6389,1.6395,401000000.0
2008-03-05 22:19:00,1.6395,1.63955,1.6392,1.63945,226200000.0
2008-03-05 22:20:00,1.63945,1.6397,1.6387,1.6387,372300000.0
2008-03-05 22:21:00,1.6387,1.63905,1.63825,1.63905,300300000.0
2008-03-05 22:22:00,1.63905,1.6397,1.6387,1.6391,262400000.0
2008-03-05 22:23:00,1.6391,1.6391,1.6384,1.6384,178200000.0
2008-03-05 22:24:00,1.6384,1.6393,1.6382,1.639,244700000.0
2008-03-05 22:25:00,1.639,1.6393,1.63865,1.6393,300400000.0
2008-03-05 22:26:00,1.6393,1.6393,1.63815,1.6384,389100000.0
2008-03-05 22:27:00,1.6384,1.6384,1.6372,1.6376,469100000.0
2008-03-05 22:28:00,1.6376,1.6377,1.6358,1.6361,653300000.0
2008-03-05 22:29:00,1.6361,1.6371,1.6361,1.6365,607500000.0
2008-03-05 22:30:00,1.6365,1.6367,1.6362,1.6367,300700000.0
2008-03-05 22:31:00,1.6367,1.6369,1.6364,1.6367,347800000.0
2008-03-05 22:32:00,1.6367,1.6367,1.63645,1.6366,146500000.0
2008-03-05 22:33:00,1.6366,1.6368,1.636,1.636,219800000.0
2008-03-05 22:34:00,1.636,1.6369,1.6359,1.6369,263100000.0
2008-03-05 22:35:00,1.6369,1.637,1.6368,1.637,18100000.0
2008-03-05 22:36:00,1.6368,1.6373,1.6368,1.6373,277700000.0
2008-03-05 22:37:00,1.6373,1.6376,1.6371,1.6374,183700000.0
2008-03-05 22:38:00,1.6374,1.6376,1.6371,1.6375,150600000.0
2008-03-05 22:39:00,1.6375,1.6377,1.6375,1.6376,167900000.0
2008-03-05 22:40:00,1.6376,1.6379,1.6374,1.6374,347800000.0
2008-03-05 22:41:00,1.6374,1.6378,1.63735,1.63755,285600000.0
2008-03-05 22:42:00,1.63755,1.6376,1.63715,1.63715,164600000.0
2008-03-05 22:43:00,1.63715,1.6373,1.63715,1.6373,118500000.0
2008-03-05 22:44:00,1.6373,1.6374,1.63635,1.63635,222700000.0
2008-03-05 22:45:00,1.63635,1.6368,1.63635,1.6366,176000000.0
2008-03-05 22:46:00,1.6366,1.6369,1.6366,1.6369,261200000.0
2008-03-05 22:47:00,1.6369,1.6376,1.6369,1.6376,231000000.0
2008-03-05 22:48:00,1.6376,1.6376,1.6375,1.6375,25700000.0
2008-03-05 22:49:00,1.6375,1.6378,1.6373,1.6377,190700000.0
2008-03-05 22:50:00,1.6377,1.6388,1.6376,1.6387,44700000.0
2008-03-05 22:51:00,1.6387,1.6389,1.6381,1.6382,27300000.0
2008-03-05 22:52:00,1.6382,1.6382,1.6382,1.6382,6800000.0
2008-03-05 22:53:00,1.6382,1.6383,1.6381,1.6381,18800000.0
2008-03-05 22:54:00,1.6381,1.639,1.6381,1.639,10600000.0
2008-03-05 22:55:00,1.639,1.6392,1.6384,1.6386,76800000.0
2008-03-05 22:56:00,1.6386,1.6389,1.6385,1.6389,9400000.0
2008-03-05 22:57:00,1.6389,1.6389,1.6388,1.6389,6800000.0
2008-03-05 22:58:00,1.6389,1.6389,1.6382,1.6383,76100000.0
2008-03-05 22:59:00,1.6383,1.6385,1.6379,1.6379,21000000.0
2008-03-05 23:00:00,1.6379,1.6379,1.6374,1.6375,135300000.0
2008-03-05 23:01:00,1.6375,1.6375,1.636,1.636,131500000.0
2008-03-05 23:02:00,1.636,1.6378,1.6359,1.6363,181000000.0
2008-03-05 23:03:00,1.6363,1.6367,1.6363,1.6365,55800000.0
2008-03-05 23:04:00,1.6365,1.6365,1.6365,1.6365,5000000.0
2008-03-05 23:05:00,1.6365,1.6365,1.6363,1.6364,7000000.0
2008-03-05 23:06:00,1.6364,1.6365,1.6363,1.6364,14400000.0
2008-03-05 23:07:00,1.6364,1.6364,1.6358,1.6358,20000000.0
2008-03-05 23:08:00,1.6357,1.6357,1.6339,1.6343,41800000.0
2008-03-05 23:09:00,1.6343,1.6345,1.6339,1.6343,68200000.0
2008-03-05 23:10:00,1.6343,1.6352,1.6343,1.6347,40900000.0
2008-03-05 23:11:00,1.6347,1.6353,1.6341,1.6341,94700000.0
2008-03-05 23:12:00,1.63425,1.6348,1.634,1.6348,70400000.0
2008-03-05 23:13:00,1.6348,1.6352,1.6346,1.6349,24300000.0
2008-03-05 23:14:00,1.6349,1.6361,1.6347,1.6357,34300000.0
2008-03-05 23:15:00,1.6357,1.6361,1.6351,1.6351,45000000.0
2008-03-05 23:16:00,1.6351,1.6354,1.6349,1.6352,37000000.0
2008-03-05 23:17:00,1.6353,1.6353,1.6353,1.6353,4400000.0
2008-03-05 23:18:00,1.6353,1.6355,1.6353,1.6355,9000000.0
2008-03-05 23:19:00,1.6355,1.6357,1.6355,1.6357,3400000.0
2008-03-05 23:20:00,1.6357,1.636,1.6357,1.6358,13600000.0
2008-03-05 23:21:00,1.6358,1.636,1.6356,1.6356,24500000.0
2008-03-05 23:22:00,1.6356,1.6357,1.6356,1.6357,45200000.0
2008-03-05 23:23:00,1.6357,1.6358,1.6355,1.6357,77500000.0
2008-03-05 23:24:00,1.6357,1.6357,1.6356,1.6357,42500000.0
2008-03-05 23:25:00,1.6357,1.6357,1.6357,1.6357,17900000.0
2008-03-05 23:26:00,1.6357,1.636,1.6355,1.6356,121400000.0
2008-03-05 23:27:00,1.6356,1.6357,1.6352,1.6356,359500000.0
2008-03-05 23:28:00,1.6356,1.6358,1.6355,1.6356,30900000.0
2008-03-05 23:29:00,1.6356,1.6361,1.6356,1.6357,12300000.0
2008-03-05 23:30:00,1.6357,1.6357,1.6354,1.6356,8600000.0
2008-03-05 23:31:00,1.6356,1.6359,1.6356,1.6359,32700000.0
2008-03-05 23:32:00,1.6359,1.6363,1.6359,1.636,46500000.0
2008-03-05 23:33:00,1.636,1.6364,1.6358,1.6361,29000000.0
2008-03-05 23:34:00,1.6361,1.6363,1.6358,1.6359,31200000.0
2008-03-05 23:35:00,1.6359,1.6361,1.6354,1.6354,12600000.0
2008-03-05 23:36:00,1.6354,1.6357,1.6354,1.6357,5800000.0
2008-03-05 23:37:00,1.6357,1.6357,1.6355,1.6355,4400000.0
2008-03-05 23:38:00,1.6356,1.6356,1.6356,1.6356,3800000.0
2008-03-05 23:39:00,1.6356,1.6356,1.6356,1.6356,4000000.0
2008-03-05 23:40:00,1.6356,1.6363,1.6356,1.6359,14900000.0
2008-03-05 23:41:00,1.6359,1.636,1.6358,1.6358,10000000.0
2008-03-05 23:42:00,1.6358,1.6358,1.6348,1.6349,22200000.0
2008-03-05 23:43:00,1.6349,1.6353,1.6349,1.6349,8800000.0
2008-03-05 23:44:00,1.6349,1.6352,1.6347,1.6348,26100000.0
2008-03-05 23:45:00,1.6348,1.6353,1.6348,1.6353,40200000.0
2008-03-05 23:46:00,1.6353,1.6353,1.6351,1.6352,8500000.0
2008-03-05 23:47:00,1.6352,1.6353,1.6352,1.6352,22000000.0
2008-03-05 23:48:00,1.6352,1.6352,1.6348,1.6352,5800000.0
2008-03-05 23:49:00,1.6352,1.6352,1.6347,1.6347,12900000.0
2008-03-05 23:50:00,1.6348,1.6351,1.6346,1.6351,23200000.0
2008-03-05 23:51:00,1.6351,1.6351,1.6344,1.6344,47000000.0
2008-03-05 23:52:00,1.6344,1.6347,1.6344,1.6347,17400000.0
2008-03-05 23:53:00,1.6347,1.6348,1.6343,1.6348,20800000.0
2008-03-05 23:54:00,1.6348,1.6348,1.6344,1.6345,11000000.0
2008-03-05 23:55:00,1.6345,1.6345,1.6336,1.6339,13700000.0
2008-03-05 23:56:00,1.6339,1.6339,1.6338,1.6338,6400000.0
2008-03-05 23:57:00,1.6338,1.634,1.6337,1.6337,21900000.0
2008-03-05 23:58:00,1.6337,1.6339,1.6337,1.6339,11200000.0
2008-03-05 23:59:00,1.6336,1.6336,1.6326,1.6326,308000000.0
2008-03-06 00:00:00,1.6339,1.6339,1.6338,1.6339,800000.0
2008-03-06 00:01:00,1.6336,1.6338,1.6336,1.6338,800000.0
2008-03-06 00:02:00,1.6337,1.6339,1.6335,1.6338,800000.0
2008-03-06 00:03:00,1.6336,1.6339,1.6336,1.6338,800000.0
2008-03-06 00:04:00,1.6337,1.6337,1.633,1.633,800000.0
2008-03-06 00:05:00,1.6327,1.6333,1.6327,1.633,800000.0
2008-03-06 00:06:00,1.6329,1.6333,1.6327,1.6333,800000.0
2008-03-06 00:07:00,1.6335,1.6335,1.6332,1.6332,800000.0
2008-03-06 00:08:00,1.6334,1.6338,1.6334,1.6338,800000.0
2008-03-06 00:09:00,1.6337,1.6337,1.6337,1.6337,800000.0
2008-03-06 00:10:00,1.6336,1.6338,1.6336,1.6338,800000.0
2008-03-06 00:11:00,1.6337,1.6338,1.6337,1.6338,800000.0
2008-03-06 00:12:00,1.6339,1.6339,1.6338,1.6338,800000.0
2008-03-06 00:14:00,1.631,1.6312,1.631,1.6312,800000.0
2008-03-06 00:15:00,1.6312,1.6315,1.6312,1.6312,12200000.0
2008-03-06 00:16:00,1.6312,1.6315,1.6312,1.6314,9200000.0
2008-03-06 00:17:00,1.6314,1.6314,1.631,1.6313,9400000.0
2008-03-06 00:18:00,1.6313,1.6313,1.6312,1.6312,6000000.0
2008-03-06 00:19:00,1.6312,1.6315,1.6312,1.6313,10200000.0
2008-03-06 00:20:00,1.6313,1.632,1.6313,1.6318,9400000.0
2008-03-06 00:21:00,1.6318,1.632,1.6316,1.6318,22600000.0
2008-03-06 00:22:00,1.6318,1.6319,1.6316,1.6318,20800000.0
2008-03-06 00:23:00,1.6318,1.6319,1.6318,1.6319,15200000.0
2008-03-06 00:24:00,1.6319,1.6323,1.6319,1.632,21600000.0
2008-03-06 00:25:00,1.6321,1.6324,1.632,1.6322,26000000.0
2008-03-06 00:26:00,1.6322,1.6324,1.632,1.632,23600000.0
2008-03-06 00:27:00,1.632,1.6321,1.632,1.6321,10800000.0
2008-03-06 00:28:00,1.6321,1.6327,1.6319,1.6327,25900000.0
2008-03-06 00:29:00,1.6327,1.6327,1.632,1.6326,23600000.0
2008-03-06 00:30:00,1.6326,1.6328,1.63175,1.6319,32800000.0
2008-03-06 00:31:00,1.6319,1.6321,1.6319,1.6321,15900000.0
2008-03-06 00:32:00,1.6321,1.6324,1.6321,1.6324,19200000.0
2008-03-06 00:33:00,1.6324,1.6327,1.6323,1.6324,24800000.0
2008-03-06 00:34:00,1.6324,1.6326,1.6319,1.6324,60800000.0
2008-03-06 00:35:00,1.6324,1.6324,1.6321,1.6324,21600000.0
2008-03-06 00:36:00,1.6324,1.6327,1.6324,1.6326,17200000.0
2008-03-06 00:37:00,1.6326,1.6329,1.6325,1.6329,20000000.0
2008-03-06 00:38:00,1.6329,1.633,1.6326,1.6327,26400000.0
2008-03-06 00:39:00,1.6327,1.6329,1.6326,1.6327,23600000.0
2008-03-06 00:40:00,1.6327,1.6328,1.6326,1.6327,30000000.0
2008-03-06 00:41:00,1.6327,1.6328,1.6327,1.6328,38400000.0
2008-03-06 00:42:00,1.6328,1.6328,1.63235,1.6326,61800000.0
2008-03-06 00:43:00,1.6325,1.63265,1.6324,1.6325,85000000.0
2008-03-06 00:44:00,1.6325,1.63285,1.6325,1.6328,42700000.0
2008-03-06 00:45:00,1.6328,1.63285,1.63255,1.63265,48900000.0
2008-03-06 00:46:00,1.63265,1.63265,1.6324,1.6325,32700000.0
2008-03-06 00:47:00,1.6325,1.63275,1.63245,1.6326,30500000.0
2008-03-06 00:48:00,1.6326,1.63275,1.6325,1.63275,41400000.0
2008-03-06 00:49:00,1.63275,1.6332,1.6326,1.6332,34000000.0
2008-03-06 00:50:00,1.6332,1.6341,1.6332,1.6337,256800000.0
2008-03-06 00:51:00,1.6337,1.6338,1.6335,1.6338,43700000.0
2008-03-06 00:52:00,1.6338,1.6341,1.6338,1.6339,18700000.0
2008-03-06 00:53:00,1.6339,1.6342,1.6339,1.6341,36600000.0
2008-03-06 00:54:00,1.6342,1.6345,1.6339,1.6339,52400000.0
2008-03-06 00:55:00,1.6339,1.6345,1.6339,1.6345,124600000.0
2008-03-06 00:56:00,1.6345,1.6345,1.6345,1.6345,11000000.0
2008-03-06 00:57:00,1.6345,1.6346,1.6344,1.6344,20700000.0
2008-03-06 00:58:00,1.6345,1.6346,1.6342,1.6344,23400000.0
2008-03-06 00:59:00,1.6344,1.6346,1.6342,1.6344,15800000.0
2008-03-06 01:00:00,1.6344,1.6344,1.6341,1.6343,57100000.0
2008-03-06 01:01:00,1.6343,1.6343,1.6339,1.6341,40200000.0
2008-03-06 01:02:00,1.6341,1.6343,1.6339,1.6341,82900000.0
2008-03-06 01:03:00,1.6341,1.6343,1.6339,1.6341,24500000.0
2008-03-06 01:04:00,1.6341,1.6342,1.6331,1.6335,68200000.0
2008-03-06 01:05:00,1.6337,1.6337,1.6329,1.6332,74000000.0
2008-03-06 01:06:00,1.6332,1.6336,1.633,1.6336,60300000.0
2008-03-06 01:07:00,1.6336,1.6338,1.6334,1.6334,47400000.0
2008-03-06 01:08:00,1.6334,1.6341,1.6334,1.6339,31800000.0
2008-03-06 01:09:00,1.6339,1.6339,1.6339,1.6339,11900000.0
2008-03-06 01:10:00,1.6339,1.6341,1.6337,1.634,16200000.0
2008-03-06 01:11:00,1.634,1.634,1.6339,1.6339,13700000.0
2008-03-06 01:12:00,1.6339,1.6341,1.6339,1.6341,26800000.0
2008-03-06 01:13:00,1.6341,1.6341,1.6341,1.6341,9700000.0
2008-03-06 01:14:00,1.6341,1.6343,1.6341,1.6343,33300000.0
2008-03-06 01:15:00,1.6343,1.6346,1.6342,1.6346,78000000.0
2008-03-06 01:16:00,1.6346,1.6347,1.6345,1.6345,16800000.0
2008-03-06 01:17:00,1.6345,1.6354,1.6345,1.6352,140400000.0
2008-03-06 01:18:00,1.6352,1.6355,1.635,1.6353,96400000.0
2008-03-06 01:19:00,1.6353,1.6359,1.6353,1.6358,72800000.0
2008-03-06 01:20:00,1.6358,1.6359,1.6353,1.6355,78900000.0
2008-03-06 01:21:00,1.6355,1.6356,1.6353,1.6354,52300000.0
2008-03-06 01:22:00,1.6354,1.636,1.6354,1.636,44400000.0
2008-03-06 01:23:00,1.636,1.636,1.6355,1.6357,44000000.0
2008-03-06 01:24:00,1.6357,1.6357,1.6353,1.6357,57000000.0
2008-03-06 01:25:00,1.6357,1.6357,1.6354,1.6356,58800000.0
2008-03-06 01:26:00,1.6356,1.6356,1.6352,1.6354,134100000.0
2008-03-06 01:27:00,1.6354,1.6357,1.6353,1.6355,65100000.0
2008-03-06 01:28:00,1.6355,1.6359,1.6355,1.6357,28800000.0
2008-03-06 01:29:00,1.6357,1.6364,1.6355,1.6364,105800000.0
2008-03-06 01:30:00,1.6364,1.6364,1.6361,1.6361,43700000.0
2008-03-06 01:31:00,1.6361,1.6362,1.6358,1.6361,37800000.0
2008-03-06 01:32:00,1.6361,1.6362,1.636,1.6361,51000000.0
2008-03-06 01:33:00,1.6361,1.6361,1.6358,1.6359,169000000.0
2008-03-06 01:34:00,1.6359,1.63595,1.6356,1.6356,89600000.0
2008-03-06 01:35:00,1.6356,1.6358,1.6356,1.6358,39400000.0
2008-03-06 01:36:00,1.6358,1.6358,1.6355,1.6357,81000000.0
2008-03-06 01:37:00,1.6357,1.6357,1.6354,1.6354,95300000.0
2008-03-06 01:38:00,1.6354,1.6354,1.6353,1.6353,21500000.0
2008-03-06 01:39:00,1.6353,1.6357,1.6351,1.6357,47500000.0
2008-03-06 01:40:00,1.6357,1.6357,1.6353,1.6354,144900000.0
2008-03-06 01:41:00,1.6354,1.63565,1.6354,1.6356,220200000.0
2008-03-06 01:42:00,1.6356,1.6357,1.6354,1.6357,120400000.0
2008-03-06 01:43:00,1.6357,1.6361,1.6356,1.6357,151400000.0
2008-03-06 01:44:00,1.6357,1.6359,1.6357,1.6358,138800000.0
2008-03-06 01:45:00,1.6358,1.6358,1.63545,1.6358,108800000.0
2008-03-06 01:46:00,1.6358,1.63585,1.63555,1.63585,224400000.0
2008-03-06 01:47:00,1.6359,1.63595,1.6358,1.6358,76800000.0
2008-03-06 01:48:00,1.6358,1.6361,1.6358,1.6358,149600000.0
2008-03-06 01:49:00,1.6358,1.6359,1.6356,1.6357,240800000.0
2008-03-06 01:50:00,1.6357,1.6358,1.6357,1.6358,181600000.0
2008-03-06 01:51:00,1.6358,1.636,1.6358,1.63595,126500000.0
2008-03-06 01:52:00,1.63595,1.636,1.6358,1.6358,216000000.0
2008-03-06 01:53:00,1.6358,1.6358,1.63505,1.6351,530700000.0
2008-03-06 01:54:00,1.6351,1.6355,1.6348,1.6348,253500000.0
2008-03-06 01:55:00,1.6348,1.63535,1.63465,1.6353,200300000.0
2008-03-06 01:56:00,1.6353,1.6358,1.6351,1.6357,147600000.0
2008-03-06 01:57:00,1.6357,1.6358,1.6354,1.6354,37000000.0
2008-03-06 01:58:00,1.63535,1.6355,1.6351,1.6352,113600000.0
2008-03-06 01:59:00,1.6352,1.6354,1.6352,1.6353,21600000.0
2008-03-06 02:00:00,1.6353,1.6355,1.6352,1.6353,34200000.0
2008-03-06 02:01:00,1.6353,1.6355,1.6351,1.6351,58600000.0
2008-03-06 02:02:00,1.6351,1.6355,1.6349,1.6353,115000000.0
2008-03-06 02:03:00,1.6353,1.6355,1.63495,1.6352,144300000.0
2008-03-06 02:04:00,1.6351,1.6355,1.6351,1.6351,48300000.0
2008-03-06 02:05:00,1.6351,1.6355,1.635,1.6353,105900000.0
2008-03-06 02:06:00,1.6353,1.636,1.6353,1.6359,238400000.0
2008-03-06 02:07:00,1.6359,1.636,1.6356,1.6358,102000000.0
2008-03-06 02:08:00,1.6358,1.6359,1.6355,1.6357,100800000.0
2008-03-06 02:09:00,1.6357,1.636,1.6355,1.6355,129700000.0
2008-03-06 02:10:00,1.6355,1.6356,1.6353,1.6355,96600000.0
2008-03-06 02:11:00,1.6356,1.6358,1.6356,1.6357,93900000.0
2008-03-06 02:12:00,1.6357,1.6357,1.6355,1.6355,69600000.0
2008-03-06 02:13:00,1.6355,1.6356,1.6355,1.6356,82500000.0
2008-03-06 02:14:00,1.6356,1.636,1.6356,1.6358,185200000.0
2008-03-06 02:15:00,1.6358,1.63585,1.63555,1.63555,131000000.0
2008-03-06 02:16:00,1.63555,1.63575,1.63555,1.63575,74300000.0
2008-03-06 02:17:00,1.63575,1.6358,1.6355,1.6358,167200000.0
2008-03-06 02:18:00,1.63575,1.636,1.63575,1.636,58300000.0
2008-03-06 02:19:00,1.636,1.63625,1.63595,1.636,367700000.0
2008-03-06 02:20:00,1.636,1.636,1.6356,1.63585,125500000.0
2008-03-06 02:21:00,1.6358,1.636,1.63525,1.63585,249300000.0
2008-03-06 02:22:00,1.63585,1.63585,1.63545,1.63585,208700000.0
2008-03-06 02:23:00,1.63585,1.63585,1.63545,1.63545,137500000.0
2008-03-06 02:24:00,1.63545,1.63585,1.63535,1.63575,308800000.0
2008-03-06 02:25:00,1.63575,1.63585,1.63555,1.63575,300800000.0
2008-03-06 02:26:00,1.63575,1.63585,1.63545,1.63575,245600000.0
2008-03-06 02:27:00,1.63575,1.63585,1.63545,1.6356,257600000.0
2008-03-06 02:28:00,1.6356,1.6356,1.63515,1.6352,347200000.0
2008-03-06 02:29:00,1.6352,1.63565,1.63495,1.63535,348800000.0
2008-03-06 02:30:00,1.63535,1.63875,1.63505,1.63825,417600000.0
2008-03-06 02:31:00,1.63825,1.63825,1.63705,1.63735,404800000.0
2008-03-06 02:32:00,1.63735,1.63735,1.63705,1.63735,197600000.0
2008-03-06 02:33:00,1.63735,1.63745,1.63725,1.63745,95200000.0
2008-03-06 02:34:00,1.63745,1.6378,1.637,1.63705,74400000.0
2008-03-06 02:35:00,1.63705,1.63715,1.63695,1.63715,42400000.0
2008-03-06 02:36:00,1.63715,1.6373,1.63705,1.63715,51200000.0
2008-03-06 02:37:00,1.63715,1.63755,1.6371,1.63715,66400000.0
2008-03-06 02:38:00,1.63715,1.6372,1.63645,1.63665,98400000.0
2008-03-06 02:39:00,1.63665,1.63685,1.63655,1.63665,76000000.0
2008-03-06 02:40:00,1.63665,1.63665,1.63635,1.63635,65600000.0
2008-03-06 02:41:00,1.63635,1.63635,1.63625,1.63625,80000000.0
2008-03-06 02:42:00,1.63625,1.63635,1.63585,1.63585,101600000.0
2008-03-06 02:43:00,1.63585,1.63615,1.63535,1.63565,217600000.0
2008-03-06 02:44:00,1.63565,1.63565,1.63515,1.63555,160000000.0
2008-03-06 02:45:00,1.63555,1.63615,1.63555,1.63575,139200000.0
2008-03-06 02:46:00,1.63575,1.6359,1.63565,1.63575,80400000.0
2008-03-06 02:47:00,1.63575,1.6359,1.6356,1.6357,42800000.0
2008-03-06 02:48:00,1.6357,1.6357,1.6355,1.6355,23600000.0
2008-03-06 02:49:00,1.6355,1.6358,1.6355,1.6357,32000000.0
2008-03-06 02:50:00,1.6357,1.636,1.6357,1.6357,55100000.0
2008-03-06 02:51:00,1.6357,1.6358,1.6357,1.6358,13200000.0
2008-03-06 02:52:00,1.6358,1.6358,1.6358,1.6358,6400000.0
2008-03-06 02:53:00,1.6358,1.6359,1.6356,1.63575,35600000.0
2008-03-06 02:54:00,1.63575,1.63575,1.635,1.6352,61200000.0
2008-03-06 02:55:00,1.6352,1.6358,1.63505,1.6355,61600000.0
2008-03-06 02:56:00,1.6355,1.6359,1.6355,1.6359,37600000.0
2008-03-06 02:57:00,1.6359,1.6359,1.6356,1.6357,16800000.0
2008-03-06 02:58:00,1.6357,1.6358,1.6354,1.6355,14400000.0
2008-03-06 02:59:00,1.6355,1.6355,1.6353,1.6353,16000000.0
2008-03-06 03:00:00,1.6353,1.6354,1.6348,1.6349,28000000.0
2008-03-06 03:01:00,1.6349,1.63505,1.63475,1.63475,46000000.0
2008-03-06 03:02:00,1.63475,1.63475,1.6337,1.6342,163900000.0
2008-03-06 03:03:00,1.6342,1.6342,1.6339,1.6341,70000000.0
2008-03-06 03:04:00,1.6341,1.6345,1.6341,1.6344,44800000.0
2008-03-06 03:05:00,1.6344,1.6345,1.63405,1.63405,26400000.0
2008-03-06 03:06:00,1.63405,1.6342,1.634,1.634,51900000.0
2008-03-06 03:07:00,1.634,1.6348,1.634,1.6348,43900000.0
2008-03-06 03:08:00,1.6348,1.6351,1.63475,1.635,29200000.0
2008-03-06 03:09:00,1.635,1.6353,1.6349,1.6353,23200000.0
2008-03-06 03:10:00,1.6353,1.6354,1.6351,1.6353,34400000.0
2008-03-06 03:11:00,1.6353,1.6354,1.6353,1.6354,11200000.0
2008-03-06 03:12:00,1.6354,1.6357,1.6354,1.6356,23600000.0
2008-03-06 03:13:00,1.6356,1.6364,1.6355,1.6364,45600000.0
2008-03-06 03:14:00,1.6364,1.63695,1.636,1.63685,111500000.0
2008-03-06 03:15:00,1.637,1.6371,1.6365,1.6366,69200000.0
2008-03-06 03:16:00,1.6366,1.6367,1.63635,1.6367,46400000.0
2008-03-06 03:17:00,1.6367,1.6367,1.6366,1.6366,12800000.0
2008-03-06 03:18:00,1.6366,1.6367,1.6366,1.6367,10800000.0
2008-03-06 03:19:00,1.6366,1.6366,1.63575,1.63575,105200000.0
2008-03-06 03:20:00,1.63575,1.63575,1.6354,1.6354,88800000.0
2008-03-06 03:21:00,1.6354,1.6357,1.6354,1.6357,47200000.0
2008-03-06 03:22:00,1.6357,1.63605,1.6357,1.63595,51600000.0
2008-03-06 03:23:00,1.63595,1.63595,1.6357,1.6357,30000000.0
2008-03-06 03:24:00,1.6357,1.6359,1.6356,1.6356,22000000.0
2008-03-06 03:25:00,1.6356,1.6356,1.6356,1.6356,11200000.0
2008-03-06 03:26:00,1.6356,1.6356,1.6352,1.6352,49100000.0
2008-03-06 03:27:00,1.6352,1.6353,1.6352,1.6352,8800000.0
2008-03-06 03:28:00,1.6352,1.6352,1.6347,1.6351,55200000.0
2008-03-06 03:29:00,1.6351,1.6352,1.6349,1.6352,13600000.0
2008-03-06 03:30:00,1.6352,1.6356,1.6352,1.6354,43500000.0
2008-03-06 03:31:00,1.6354,1.63565,1.6353,1.63565,46900000.0
2008-03-06 03:32:00,1.63565,1.63585,1.63545,1.6357,29000000.0
2008-03-06 03:33:00,1.6357,1.6358,1.6356,1.6357,22900000.0
2008-03-06 03:34:00,1.6357,1.6358,1.6352,1.63535,47600000.0
2008-03-06 03:35:00,1.63535,1.63535,1.63515,1.63515,58700000.0
2008-03-06 03:36:00,1.63515,1.6353,1.6351,1.63525,60800000.0
2008-03-06 03:37:00,1.6353,1.6353,1.6349,1.6349,102400000.0
2008-03-06 03:38:00,1.6349,1.63515,1.6349,1.63515,60800000.0
2008-03-06 03:39:00,1.63525,1.6353,1.63525,1.63525,12300000.0
2008-03-06 03:40:00,1.63525,1.63595,1.6352,1.6359,35500000.0
2008-03-06 03:41:00,1.6359,1.6359,1.6358,1.6359,13600000.0
2008-03-06 03:42:00,1.6359,1.6359,1.6358,1.6358,11600000.0
2008-03-06 03:43:00,1.6358,1.6359,1.6357,1.6359,14000000.0
2008-03-06 03:44:00,1.6359,1.636,1.6359,1.636,10400000.0
2008-03-06 03:45:00,1.636,1.636,1.6356,1.6357,14400000.0
2008-03-06 03:46:00,1.6357,1.6357,1.6356,1.6356,14400000.0
2008-03-06 03:47:00,1.6356,1.6358,1.6356,1.6357,12000000.0
2008-03-06 03:48:00,1.6357,1.6357,1.63525,1.63525,34400000.0
2008-03-06 03:49:00,1.63525,1.6353,1.6347,1.6353,46000000.0
2008-03-06 03:50:00,1.6353,1.6354,1.6351,1.6354,19600000.0
2008-03-06 03:51:00,1.6354,1.6355,1.6353,1.6354,16000000.0
2008-03-06 03:52:00,1.6354,1.636,1.6354,1.6359,31200000.0
2008-03-06 03:53:00,1.6359,1.6359,1.6356,1.6356,11600000.0
2008-03-06 03:54:00,1.6356,1.6358,1.6354,1.6358,30400000.0
2008-03-06 03:55:00,1.6358,1.6359,1.6356,1.6356,10000000.0
2008-03-06 03:56:00,1.6356,1.6357,1.6354,1.6356,20000000.0
2008-03-06 03:57:00,1.6356,1.6356,1.63535,1.63535,14800000.0
2008-03-06 03:58:00,1.63535,1.63545,1.6352,1.6353,50000000.0
2008-03-06 03:59:00,1.6353,1.6357,1.6353,1.6357,34000000.0
2008-03-06 04:00:00,1.6357,1.6357,1.6352,1.6353,28400000.0
2008-03-06 04:01:00,1.6353,1.6356,1.6353,1.6356,20000000.0
2008-03-06 04:02:00,1.6356,1.6356,1.6354,1.6355,17600000.0
2008-03-06 04:03:00,1.6355,1.6355,1.6351,1.6354,27600000.0
2008-03-06 04:04:00,1.6354,1.6354,1.6352,1.6352,21600000.0
2008-03-06 04:05:00,1.6352,1.6353,1.6351,1.6352,22800000.0
2008-03-06 04:06:00,1.6352,1.63525,1.63515,1.6352,20400000.0
2008-03-06 04:07:00,1.6352,1.63535,1.6352,1.63525,20000000.0
2008-03-06 04:08:00,1.63525,1.63535,1.6352,1.63525,54400000.0
2008-03-06 04:09:00,1.63525,1.6353,1.635,1.635,28400000.0
2008-03-06 04:10:00,1.635,1.6352,1.63485,1.635,47200000.0
2008-03-06 04:11:00,1.635,1.6351,1.6345,1.63455,87200000.0
2008-03-06 04:12:00,1.63465,1.6347,1.6343,1.6343,36000000.0
2008-03-06 04:13:00,1.6344,1.635,1.6344,1.635,30000000.0
2008-03-06 04:14:00,1.635,1.635,1.63445,1.6346,82300000.0
2008-03-06 04:15:00,1.6346,1.6349,1.6346,1.6349,14800000.0
2008-03-06 04:16:00,1.6349,1.6354,1.6349,1.6353,57600000.0
2008-03-06 04:17:00,1.6353,1.6353,1.6346,1.635,45700000.0
2008-03-06 04:18:00,1.635,1.635,1.6342,1.6343,71400000.0
2008-03-06 04:19:00,1.6343,1.6347,1.6342,1.6342,65600000.0
2008-03-06 04:20:00,1.6342,1.63435,1.6341,1.63415,37900000.0
2008-03-06 04:21:00,1.63415,1.6343,1.63405,1.6343,93000000.0
2008-03-06 04:22:00,1.6343,1.6344,1.6342,1.6343,53700000.0
2008-03-06 04:23:00,1.6343,1.6343,1.6341,1.6343,47900000.0
2008-03-06 04:24:00,1.6343,1.6344,1.6337,1.6337,38400000.0
2008-03-06 04:25:00,1.6337,1.63375,1.6336,1.6337,24300000.0
2008-03-06 04:26:00,1.6337,1.6337,1.6331,1.6331,33600000.0
2008-03-06 04:27:00,1.6331,1.6337,1.633,1.63365,94400000.0
2008-03-06 04:28:00,1.63365,1.63385,1.63355,1.63365,78800000.0
2008-03-06 04:29:00,1.6337,1.6338,1.63355,1.63355,50800000.0
2008-03-06 04:30:00,1.63355,1.63355,1.6335,1.6335,17600000.0
2008-03-06 04:31:00,1.6335,1.6337,1.6335,1.6337,48400000.0
2008-03-06 04:32:00,1.6337,1.63385,1.63355,1.6338,49900000.0
2008-03-06 04:33:00,1.6338,1.6339,1.6336,1.6337,41900000.0
2008-03-06 04:34:00,1.6337,1.6338,1.6336,1.6336,22400000.0
2008-03-06 04:35:00,1.6336,1.6338,1.6336,1.6337,14800000.0
2008-03-06 04:36:00,1.6337,1.6337,1.63345,1.6335,26800000.0
2008-03-06 04:37:00,1.6335,1.6337,1.6334,1.6337,32000000.0
2008-03-06 04:38:00,1.6337,1.6337,1.6334,1.6335,29600000.0
2008-03-06 04:39:00,1.6335,1.6339,1.6335,1.6339,16000000.0
2008-03-06 04:40:00,1.6339,1.6341,1.6339,1.634,22400000.0
2008-03-06 04:41:00,1.634,1.6341,1.6337,1.6338,28700000.0
2008-03-06 04:42:00,1.6338,1.634,1.6337,1.6338,19600000.0
2008-03-06 04:43:00,1.6338,1.6339,1.6337,1.6337,23200000.0
2008-03-06 04:44:00,1.6337,1.6338,1.6337,1.6337,11200000.0
2008-03-06 04:45:00,1.6337,1.6339,1.6337,1.6339,10000000.0
2008-03-06 04:46:00,1.6339,1.6341,1.6338,1.6341,38000000.0
2008-03-06 04:47:00,1.6341,1.6342,1.63395,1.6342,18800000.0
2008-03-06 04:48:00,1.6342,1.6345,1.6342,1.6344,33600000.0
2008-03-06 04:49:00,1.6344,1.6345,1.6343,1.6343,27600000.0
2008-03-06 04:50:00,1.6343,1.6344,1.63415,1.6343,40000000.0
2008-03-06 04:51:00,1.6343,1.6343,1.6343,1.6343,10000000.0
2008-03-06 04:52:00,1.6343,1.6343,1.63345,1.63385,41100000.0
2008-03-06 04:53:00,1.63385,1.6339,1.63315,1.6334,52900000.0
2008-03-06 04:54:00,1.6334,1.6336,1.6333,1.6336,42100000.0
2008-03-06 04:55:00,1.6336,1.63395,1.6336,1.6337,33400000.0
2008-03-06 04:56:00,1.6337,1.634,1.6337,1.6338,30400000.0
2008-03-06 04:57:00,1.6338,1.6338,1.6338,1.6338,14800000.0
2008-03-06 04:58:00,1.6338,1.6339,1.6337,1.6337,23100000.0
2008-03-06 04:59:00,1.6337,1.6338,1.6337,1.6337,16400000.0
2008-03-06 05:00:00,1.6337,1.6339,1.6337,1.6338,15600000.0
2008-03-06 05:01:00,1.6338,1.6339,1.6336,1.6339,23300000.0
2008-03-06 05:02:00,1.6339,1.6339,1.6339,1.6339,6800000.0
2008-03-06 05:03:00,1.6339,1.634,1.6339,1.634,7600000.0
2008-03-06 05:04:00,1.634,1.6344,1.634,1.6343,19400000.0
2008-03-06 05:05:00,1.6343,1.6343,1.634,1.63415,23400000.0
2008-03-06 05:06:00,1.63415,1.63415,1.634,1.63405,27300000.0
2008-03-06 05:07:00,1.63405,1.63415,1.634,1.63405,18900000.0
2008-03-06 05:08:00,1.63405,1.6342,1.634,1.6342,39000000.0
2008-03-06 05:09:00,1.6342,1.6342,1.6342,1.6342,23500000.0
2008-03-06 05:10:00,1.6342,1.6348,1.6342,1.6348,21500000.0
2008-03-06 05:11:00,1.6347,1.6347,1.63455,1.6346,48600000.0
2008-03-06 05:12:00,1.6346,1.6346,1.63445,1.6346,45300000.0
2008-03-06 05:13:00,1.6346,1.6347,1.6345,1.6346,35200000.0
2008-03-06 05:14:00,1.6346,1.63485,1.6346,1.6348,40000000.0
2008-03-06 05:15:00,1.6348,1.6349,1.6348,1.6348,24000000.0
2008-03-06 05:16:00,1.6348,1.63505,1.6348,1.63505,24400000.0
2008-03-06 05:17:00,1.63505,1.6352,1.635,1.6352,43200000.0
2008-03-06 05:18:00,1.6352,1.6355,1.6352,1.6354,20000000.0
2008-03-06 05:19:00,1.6354,1.6354,1.6349,1.6351,32000000.0
2008-03-06 05:20:00,1.6351,1.6351,1.6348,1.635,14000000.0
2008-03-06 05:21:00,1.635,1.635,1.6348,1.6348,42800000.0
2008-03-06 05:22:00,1.6348,1.6349,1.63475,1.6348,45600000.0
2008-03-06 05:23:00,1.6348,1.635,1.6346,1.6346,16000000.0
2008-03-06 05:24:00,1.6346,1.635,1.6346,1.6349,30400000.0
2008-03-06 05:25:00,1.6349,1.6349,1.6346,1.63465,35600000.0
2008-03-06 05:26:00,1.63465,1.6347,1.6345,1.63455,33600000.0
2008-03-06 05:27:00,1.63455,1.63475,1.63455,1.63475,52400000.0
2008-03-06 05:28:00,1.63475,1.63475,1.6346,1.63465,46400000.0
2008-03-06 05:29:00,1.6346,1.6346,1.6345,1.6346,17600000.0
2008-03-06 05:30:00,1.6346,1.6346,1.6343,1.6343,32800000.0
2008-03-06 05:31:00,1.6343,1.6344,1.6342,1.6343,23600000.0
2008-03-06 05:32:00,1.6343,1.6344,1.6343,1.6344,9200000.0
2008-03-06 05:33:00,1.6344,1.6344,1.6343,1.6344,7600000.0
2008-03-06 05:34:00,1.63445,1.6346,1.6344,1.6345,21200000.0
2008-03-06 05:35:00,1.6345,1.6345,1.6343,1.6344,20400000.0
2008-03-06 05:36:00,1.6344,1.6348,1.6344,1.6348,19200000.0
2008-03-06 05:37:00,1.6348,1.635,1.6348,1.635,18000000.0
2008-03-06 05:38:00,1.635,1.635,1.6348,1.6349,8800000.0
2008-03-06 05:39:00,1.6349,1.6349,1.6348,1.6348,9200000.0
2008-03-06 05:40:00,1.6348,1.6348,1.6346,1.6348,18400000.0
2008-03-06 05:41:00,1.6348,1.635,1.6347,1.6348,95200000.0
2008-03-06 05:42:00,1.6348,1.6352,1.6347,1.6351,34800000.0
2008-03-06 05:43:00,1.6351,1.6351,1.6348,1.635,26800000.0
2008-03-06 05:44:00,1.635,1.6351,1.635,1.63505,40800000.0
2008-03-06 05:45:00,1.63505,1.63505,1.63505,1.63505,49600000.0
2008-03-06 05:46:00,1.63505,1.6351,1.6346,1.6349,25600000.0
2008-03-06 05:47:00,1.6349,1.635,1.6348,1.6348,16800000.0
2008-03-06 05:48:00,1.6348,1.635,1.6347,1.6347,29100000.0
2008-03-06 05:49:00,1.6347,1.63545,1.6344,1.635,185600000.0
2008-03-06 05:50:00,1.635,1.635,1.6348,1.6349,33600000.0
2008-03-06 05:51:00,1.6349,1.6349,1.63485,1.63485,34800000.0
2008-03-06 05:52:00,1.63485,1.6351,1.63485,1.635,40800000.0
2008-03-06 05:53:00,1.635,1.6351,1.6349,1.635,26800000.0
2008-03-06 05:54:00,1.635,1.635,1.6346,1.6346,35200000.0
2008-03-06 05:55:00,1.6346,1.6347,1.6345,1.6347,24000000.0
2008-03-06 05:56:00,1.6347,1.6351,1.6347,1.6347,15600000.0
2008-03-06 05:57:00,1.6347,1.6349,1.6347,1.6347,22400000.0
2008-03-06 05:58:00,1.6347,1.6347,1.6335,1.634,28000000.0
2008-03-06 05:59:00,1.634,1.6346,1.634,1.6344,29200000.0
2008-03-06 06:00:00,1.6344,1.63465,1.6343,1.63465,22000000.0
2008-03-06 06:01:00,1.63465,1.635,1.6346,1.6349,57600000.0
2008-03-06 06:02:00,1.6349,1.6349,1.63445,1.6346,75000000.0
2008-03-06 06:03:00,1.6346,1.6347,1.6346,1.6346,49100000.0
2008-03-06 06:04:00,1.6346,1.6347,1.6344,1.6344,51100000.0
2008-03-06 06:05:00,1.6344,1.6347,1.6344,1.6344,63600000.0
2008-03-06 06:06:00,1.6344,1.6346,1.6344,1.63455,33800000.0
2008-03-06 06:07:00,1.6346,1.635,1.6346,1.6348,75000000.0
2008-03-06 06:08:00,1.6348,1.6349,1.6347,1.6348,56600000.0
2008-03-06 06:09:00,1.6348,1.6348,1.63445,1.63455,56200000.0
2008-03-06 06:10:00,1.63455,1.63505,1.63455,1.6349,83200000.0
2008-03-06 06:11:00,1.6349,1.6352,1.6349,1.63505,58900000.0
2008-03-06 06:12:00,1.63505,1.63515,1.63495,1.635,27200000.0
2008-03-06 06:13:00,1.635,1.635,1.63485,1.63495,24800000.0
2008-03-06 06:14:00,1.63495,1.63505,1.6348,1.635,37200000.0
2008-03-06 06:15:00,1.635,1.63505,1.6349,1.635,39400000.0
2008-03-06 06:16:00,1.635,1.6353,1.6349,1.6352,24800000.0
2008-03-06 06:17:00,1.6352,1.6352,1.6351,1.6351,9600000.0
2008-03-06 06:18:00,1.6351,1.6352,1.6349,1.6349,14400000.0
2008-03-06 06:19:00,1.6349,1.635,1.6348,1.6348,17600000.0
2008-03-06 06:20:00,1.63485,1.63495,1.6348,1.6349,25900000.0
2008-03-06 06:21:00,1.6349,1.6349,1.6348,1.6348,33600000.0
2008-03-06 06:22:00,1.6348,1.6348,1.6347,1.6347,27700000.0
2008-03-06 06:23:00,1.6347,1.6347,1.63435,1.63455,82700000.0
2008-03-06 06:24:00,1.63455,1.63475,1.6345,1.6346,38000000.0
2008-03-06 06:25:00,1.63455,1.6346,1.63425,1.63435,67000000.0
2008-03-06 06:26:00,1.63435,1.63435,1.6343,1.63435,22600000.0
2008-03-06 06:27:00,1.63435,1.6346,1.6343,1.6346,58900000.0
2008-03-06 06:28:00,1.6346,1.6348,1.6345,1.6345,26800000.0
2008-03-06 06:29:00,1.6345,1.6345,1.6344,1.6345,11600000.0
2008-03-06 06:30:00,1.6345,1.6346,1.6344,1.6344,34400000.0
2008-03-06 06:31:00,1.6344,1.63455,1.6341,1.6341,29600000.0
2008-03-06 06:32:00,1.63405,1.63405,1.63325,1.6337,105600000.0
2008-03-06 06:33:00,1.6337,1.6339,1.6337,1.6337,28800000.0
2008-03-06 06:34:00,1.6337,1.634,1.6336,1.6338,30800000.0
2008-03-06 06:35:00,1.6338,1.6339,1.6337,1.6339,34400000.0
2008-03-06 06:36:00,1.6339,1.6342,1.6338,1.6339,20400000.0
2008-03-06 06:37:00,1.6339,1.63405,1.6339,1.6339,29600000.0
2008-03-06 06:38:00,1.6339,1.6339,1.6338,1.6338,6400000.0
2008-03-06 06:39:00,1.6338,1.6339,1.63345,1.63365,88400000.0
2008-03-06 06:40:00,1.63365,1.63365,1.63345,1.63355,58000000.0
2008-03-06 06:41:00,1.63355,1.63355,1.6332,1.6332,36400000.0
2008-03-06 06:42:00,1.6332,1.6332,1.63285,1.63285,125600000.0
2008-03-06 06:43:00,1.63285,1.6332,1.63285,1.6331,107300000.0
2008-03-06 06:44:00,1.6331,1.63315,1.633,1.633,34000000.0
2008-03-06 06:45:00,1.6331,1.6331,1.6331,1.6331,7600000.0
2008-03-06 06:46:00,1.6331,1.6332,1.6331,1.6332,14800000.0
2008-03-06 06:47:00,1.6332,1.6333,1.6331,1.6333,10400000.0
2008-03-06 06:48:00,1.6333,1.6333,1.6332,1.6332,10400000.0
2008-03-06 06:49:00,1.6332,1.6333,1.6332,1.6333,8000000.0
2008-03-06 06:50:00,1.6333,1.6335,1.6331,1.6335,30800000.0
2008-03-06 06:51:00,1.6335,1.6335,1.63335,1.63335,29200000.0
2008-03-06 06:52:00,1.6333,1.63395,1.6333,1.63395,58700000.0
2008-03-06 06:53:00,1.634,1.634,1.6334,1.6335,66900000.0
2008-03-06 06:54:00,1.6334,1.6335,1.6334,1.6335,16800000.0
2008-03-06 06:55:00,1.6335,1.6337,1.6335,1.6337,11200000.0
2008-03-06 06:56:00,1.6337,1.6337,1.6335,1.6335,11600000.0
2008-03-06 06:57:00,1.63355,1.6336,1.6335,1.6336,14800000.0
2008-03-06 06:58:00,1.63355,1.6336,1.6335,1.6335,18400000.0
2008-03-06 06:59:00,1.6335,1.6335,1.6333,1.6334,19200000.0
2008-03-06 07:00:00,1.6334,1.6336,1.6334,1.6334,15600000.0
2008-03-06 07:01:00,1.6335,1.6335,1.6334,1.6334,14000000.0
2008-03-06 07:02:00,1.63345,1.6335,1.6332,1.6335,29400000.0
2008-03-06 07:03:00,1.6335,1.6336,1.6335,1.6335,15600000.0
2008-03-06 07:04:00,1.6335,1.6336,1.6329,1.633,40400000.0
2008-03-06 07:05:00,1.633,1.6332,1.633,1.63305,34000000.0
2008-03-06 07:06:00,1.63305,1.63315,1.6327,1.633,32800000.0
2008-03-06 07:07:00,1.633,1.63305,1.6327,1.63295,42000000.0
2008-03-06 07:08:00,1.63295,1.6333,1.63295,1.6333,24400000.0
2008-03-06 07:09:00,1.6333,1.6334,1.6332,1.6333,19600000.0
2008-03-06 07:10:00,1.6333,1.6334,1.6333,1.6334,18000000.0
2008-03-06 07:11:00,1.6334,1.6335,1.6334,1.63345,12400000.0
2008-03-06 07:12:00,1.63345,1.63355,1.63345,1.63355,16800000.0
2008-03-06 07:13:00,1.63355,1.63355,1.6334,1.63345,21200000.0
2008-03-06 07:14:00,1.63345,1.6335,1.63325,1.6335,78800000.0
2008-03-06 07:15:00,1.6335,1.6336,1.63335,1.63355,77300000.0
2008-03-06 07:16:00,1.63355,1.6336,1.63345,1.6336,25600000.0
2008-03-06 07:17:00,1.6336,1.6336,1.63345,1.63355,35700000.0
2008-03-06 07:18:00,1.63355,1.6337,1.63345,1.6337,30500000.0
2008-03-06 07:19:00,1.6337,1.6337,1.63345,1.63355,48600000.0
2008-03-06 07:20:00,1.63355,1.63355,1.6332,1.6333,46700000.0
2008-03-06 07:21:00,1.6333,1.6333,1.6332,1.6332,13000000.0
2008-03-06 07:22:00,1.6332,1.6334,1.6331,1.6331,33200000.0
2008-03-06 07:23:00,1.6331,1.6334,1.6331,1.6333,31200000.0
2008-03-06 07:24:00,1.6333,1.6335,1.6333,1.6335,10800000.0
2008-03-06 07:25:00,1.6335,1.63355,1.6333,1.63355,28000000.0
2008-03-06 07:26:00,1.63355,1.634,1.63345,1.63365,55600000.0
2008-03-06 07:27:00,1.63365,1.6343,1.63365,1.6343,50400000.0
2008-03-06 07:28:00,1.6343,1.6343,1.6339,1.6342,58000000.0
2008-03-06 07:29:00,1.6342,1.6342,1.6339,1.6341,25600000.0
2008-03-06 07:30:00,1.6341,1.6347,1.6341,1.6346,59700000.0
2008-03-06 07:31:00,1.63455,1.63475,1.6345,1.6347,46600000.0
2008-03-06 07:32:00,1.6347,1.6349,1.6346,1.6348,24000000.0
2008-03-06 07:33:00,1.6348,1.6348,1.6345,1.6345,22400000.0
2008-03-06 07:34:00,1.6346,1.6348,1.6344,1.6347,26400000.0
2008-03-06 07:35:00,1.6347,1.6349,1.6344,1.6348,42600000.0
2008-03-06 07:36:00,1.6348,1.6349,1.6347,1.6349,24000000.0
2008-03-06 07:37:00,1.6349,1.635,1.6347,1.6349,27600000.0
2008-03-06 07:38:00,1.6349,1.635,1.6348,1.6349,24800000.0
2008-03-06 07:39:00,1.6349,1.6353,1.6349,1.6353,40400000.0
2008-03-06 07:40:00,1.6353,1.6354,1.6351,1.63525,44400000.0
2008-03-06 07:41:00,1.63525,1.63545,1.6351,1.6353,61600000.0
2008-03-06 07:42:00,1.6353,1.6354,1.6352,1.6353,24000000.0
2008-03-06 07:43:00,1.6353,1.636,1.6349,1.6359,92500000.0
2008-03-06 07:44:00,1.6359,1.636,1.63545,1.6356,49200000.0
2008-03-06 07:45:00,1.6356,1.6356,1.6353,1.6354,49200000.0
2008-03-06 07:46:00,1.6354,1.636,1.63535,1.6358,61600000.0
2008-03-06 07:47:00,1.6358,1.63605,1.6357,1.6358,52000000.0
2008-03-06 07:48:00,1.6358,1.6361,1.6358,1.6361,29200000.0
2008-03-06 07:49:00,1.6361,1.6366,1.636,1.6362,38400000.0
2008-03-06 07:50:00,1.6362,1.6363,1.6358,1.6359,35200000.0
2008-03-06 07:51:00,1.6359,1.6359,1.63555,1.63555,61600000.0
2008-03-06 07:52:00,1.63555,1.6361,1.63555,1.6361,44800000.0
2008-03-06 07:53:00,1.6361,1.6362,1.636,1.6362,30000000.0
2008-03-06 07:54:00,1.6362,1.6363,1.63595,1.6361,70000000.0
2008-03-06 07:55:00,1.6361,1.6363,1.6358,1.6359,44800000.0
2008-03-06 07:56:00,1.6359,1.6363,1.63585,1.6362,33600000.0
2008-03-06 07:57:00,1.6362,1.6363,1.6362,1.6362,24800000.0
2008-03-06 07:58:00,1.6362,1.6364,1.6361,1.6363,52800000.0
2008-03-06 07:59:00,1.63615,1.6365,1.63615,1.6363,47600000.0
2008-03-06 08:00:00,1.6363,1.6369,1.6362,1.6367,75700000.0
2008-03-06 08:01:00,1.6367,1.63675,1.6362,1.63655,156700000.0
2008-03-06 08:02:00,1.63655,1.6369,1.6365,1.6368,25200000.0
2008-03-06 08:03:00,1.6368,1.637,1.6366,1.6366,25200000.0
2008-03-06 08:04:00,1.6366,1.6366,1.6362,1.6364,44000000.0
2008-03-06 08:05:00,1.6364,1.6364,1.6361,1.6363,72000000.0
2008-03-06 08:06:00,1.6363,1.6364,1.63615,1.6363,48400000.0
2008-03-06 08:07:00,1.6363,1.6363,1.6361,1.6361,24400000.0
2008-03-06 08:08:00,1.6361,1.6363,1.6361,1.6362,20000000.0
2008-03-06 08:09:00,1.6362,1.637,1.6362,1.6365,82400000.0
2008-03-06 08:10:00,1.6365,1.63675,1.63615,1.6364,196300000.0
2008-03-06 08:11:00,1.6364,1.6365,1.6362,1.6365,41200000.0
2008-03-06 08:12:00,1.6365,1.6365,1.63615,1.6362,59600000.0
2008-03-06 08:13:00,1.6362,1.63665,1.63615,1.63665,76400000.0
2008-03-06 08:14:00,1.63665,1.63705,1.63645,1.63685,178400000.0
2008-03-06 08:15:00,1.63685,1.6372,1.63665,1.6368,225600000.0
2008-03-06 08:16:00,1.6368,1.6368,1.6364,1.6366,102400000.0
2008-03-06 08:17:00,1.6366,1.6368,1.6363,1.6366,110000000.0
2008-03-06 08:18:00,1.6366,1.63675,1.6363,1.6365,60800000.0
2008-03-06 08:19:00,1.6365,1.6367,1.6363,1.6366,39200000.0
2008-03-06 08:20:00,1.6366,1.6367,1.6361,1.6366,72400000.0
2008-03-06 08:21:00,1.6366,1.63665,1.6359,1.6366,112900000.0
2008-03-06 08:22:00,1.6366,1.6366,1.63605,1.6366,52000000.0
2008-03-06 08:23:00,1.6365,1.6366,1.6362,1.6363,50000000.0
2008-03-06 08:24:00,1.6363,1.6364,1.6361,1.6362,55900000.0
2008-03-06 08:25:00,1.6362,1.6365,1.6362,1.6364,31600000.0
2008-03-06 08:26:00,1.6364,1.6365,1.6362,1.6364,48700000.0
2008-03-06 08:27:00,1.6364,1.6364,1.6362,1.63625,43100000.0
2008-03-06 08:28:00,1.63625,1.6364,1.636,1.6361,55500000.0
2008-03-06 08:29:00,1.6361,1.6361,1.6359,1.6359,47800000.0
2008-03-06 08:30:00,1.6359,1.6359,1.63575,1.63585,158000000.0
2008-03-06 08:31:00,1.63585,1.6362,1.63585,1.6361,124700000.0
2008-03-06 08:32:00,1.63615,1.63615,1.6357,1.6359,126400000.0
2008-03-06 08:33:00,1.63595,1.63625,1.6355,1.6362,129500000.0
2008-03-06 08:34:00,1.6362,1.63625,1.63585,1.636,112800000.0
2008-03-06 08:35:00,1.636,1.6364,1.636,1.6363,80000000.0
2008-03-06 08:36:00,1.6363,1.6364,1.63615,1.6364,170800000.0
2008-03-06 08:37:00,1.63635,1.63645,1.63605,1.6364,131300000.0
2008-03-06 08:38:00,1.6364,1.6369,1.63605,1.63665,135000000.0
2008-03-06 08:39:00,1.63665,1.63685,1.6366,1.63665,99400000.0
2008-03-06 08:40:00,1.63665,1.6367,1.63615,1.6365,104600000.0
2008-03-06 08:41:00,1.63645,1.63675,1.63645,1.63655,95100000.0
2008-03-06 08:42:00,1.63655,1.6366,1.6357,1.63635,154500000.0
2008-03-06 08:43:00,1.6364,1.6365,1.6359,1.636,126800000.0
2008-03-06 08:44:00,1.636,1.6362,1.63575,1.6359,53600000.0
2008-03-06 08:45:00,1.6359,1.63595,1.63565,1.63595,192000000.0
2008-03-06 08:46:00,1.63585,1.63605,1.63585,1.63605,91200000.0
2008-03-06 08:47:00,1.63605,1.63615,1.63575,1.63605,67800000.0
2008-03-06 08:48:00,1.63605,1.63635,1.63605,1.63635,41500000.0
2008-03-06 08:49:00,1.63635,1.6364,1.63625,1.6363,42900000.0
2008-03-06 08:50:00,1.6363,1.6366,1.6362,1.6364,20800000.0
2008-03-06 08:51:00,1.6364,1.6367,1.63635,1.6367,35800000.0
2008-03-06 08:52:00,1.6367,1.6367,1.6363,1.6363,25500000.0
2008-03-06 08:53:00,1.6363,1.6364,1.6361,1.6363,20000000.0
2008-03-06 08:54:00,1.6363,1.6364,1.63575,1.6361,49100000.0
2008-03-06 08:55:00,1.6361,1.63625,1.636,1.63625,19600000.0
2008-03-06 08:56:00,1.63625,1.63625,1.6359,1.6361,35600000.0
2008-03-06 08:57:00,1.63615,1.6369,1.63615,1.6369,64000000.0
2008-03-06 08:58:00,1.6369,1.6373,1.6369,1.6373,69200000.0
2008-03-06 08:59:00,1.6373,1.6381,1.6373,1.638,95700000.0
2008-03-06 09:00:00,1.638,1.638,1.63765,1.63765,72700000.0
2008-03-06 09:01:00,1.6377,1.6378,1.63755,1.6376,101700000.0
2008-03-06 09:02:00,1.6376,1.63795,1.63745,1.6375,140300000.0
2008-03-06 09:03:00,1.6375,1.63775,1.63735,1.63755,123100000.0
2008-03-06 09:04:00,1.63755,1.63765,1.63735,1.6375,62100000.0
2008-03-06 09:05:00,1.6375,1.6376,1.63735,1.63745,116800000.0
2008-03-06 09:06:00,1.63745,1.6379,1.6374,1.6377,50600000.0
2008-03-06 09:07:00,1.6377,1.6382,1.63765,1.6377,72800000.0
2008-03-06 09:08:00,1.6377,1.6377,1.6374,1.6374,49600000.0
2008-03-06 09:09:00,1.6374,1.6375,1.6373,1.6375,38000000.0
2008-03-06 09:10:00,1.6375,1.6376,1.6372,1.6376,36000000.0
2008-03-06 09:11:00,1.6376,1.6377,1.6371,1.6371,29600000.0
2008-03-06 09:12:00,1.6371,1.6372,1.6368,1.637,58400000.0
2008-03-06 09:13:00,1.637,1.6372,1.63685,1.63685,28400000.0
2008-03-06 09:14:00,1.63685,1.6371,1.63675,1.6368,48000000.0
2008-03-06 09:15:00,1.63685,1.637,1.63675,1.637,33800000.0
2008-03-06 09:16:00,1.637,1.6371,1.63675,1.637,46400000.0
2008-03-06 09:17:00,1.6369,1.637,1.6368,1.6369,34800000.0
2008-03-06 09:18:00,1.6369,1.6369,1.6367,1.6367,18400000.0
2008-03-06 09:19:00,1.6367,1.6371,1.6366,1.63675,26000000.0
2008-03-06 09:20:00,1.63675,1.6369,1.636,1.6361,40400000.0
2008-03-06 09:21:00,1.6361,1.6363,1.6359,1.6361,80000000.0
2008-03-06 09:22:00,1.6361,1.6362,1.63575,1.636,46400000.0
2008-03-06 09:23:00,1.636,1.63605,1.6355,1.6359,109600000.0
2008-03-06 09:24:00,1.6359,1.636,1.63565,1.6358,68000000.0
2008-03-06 09:25:00,1.6358,1.6359,1.6353,1.63555,72800000.0
2008-03-06 09:26:00,1.6356,1.636,1.63555,1.636,44000000.0
2008-03-06 09:27:00,1.636,1.6361,1.6358,1.6361,36400000.0
2008-03-06 09:28:00,1.636,1.636,1.6354,1.63565,56800000.0
2008-03-06 09:29:00,1.63565,1.6358,1.6353,1.6354,54800000.0
2008-03-06 09:30:00,1.6354,1.6359,1.6354,1.6355,39800000.0
2008-03-06 09:31:00,1.6355,1.6356,1.6344,1.6348,47900000.0
2008-03-06 09:32:00,1.6348,1.6353,1.6347,1.6352,152200000.0
2008-03-06 09:33:00,1.6352,1.6353,1.635,1.635,64500000.0
2008-03-06 09:34:00,1.635,1.6353,1.635,1.6352,26600000.0
2008-03-06 09:35:00,1.6352,1.6355,1.6352,1.6354,38400000.0
2008-03-06 09:36:00,1.6354,1.6355,1.6352,1.63545,77600000.0
2008-03-06 09:37:00,1.63545,1.6355,1.6351,1.6353,74400000.0
2008-03-06 09:38:00,1.6353,1.6358,1.6353,1.6355,85000000.0
2008-03-06 09:39:00,1.6355,1.6359,1.63535,1.6359,66100000.0
2008-03-06 09:40:00,1.6359,1.6364,1.6358,1.6361,80000000.0
2008-03-06 09:41:00,1.6361,1.6368,1.63595,1.6365,126000000.0
2008-03-06 09:42:00,1.6366,1.6367,1.636,1.63615,196000000.0
2008-03-06 09:43:00,1.6361,1.6366,1.6359,1.6365,148100000.0
2008-03-06 09:44:00,1.6365,1.63675,1.6362,1.63665,107300000.0
2008-03-06 09:45:00,1.63665,1.63665,1.63625,1.63625,90200000.0
2008-03-06 09:46:00,1.63625,1.6365,1.6361,1.6362,67600000.0
2008-03-06 09:47:00,1.6362,1.63645,1.636,1.6363,80800000.0
2008-03-06 09:48:00,1.6363,1.6366,1.6361,1.6362,77400000.0
2008-03-06 09:49:00,1.6362,1.6365,1.636,1.6363,80500000.0
2008-03-06 09:50:00,1.6363,1.6364,1.6361,1.6363,50000000.0
2008-03-06 09:51:00,1.6363,1.63645,1.6359,1.636,111100000.0
2008-03-06 09:52:00,1.636,1.6361,1.6357,1.6358,71900000.0
2008-03-06 09:53:00,1.6358,1.6358,1.6354,1.6357,129100000.0
2008-03-06 09:54:00,1.6357,1.6361,1.6357,1.6361,68100000.0
2008-03-06 09:55:00,1.6361,1.6366,1.636,1.6362,157400000.0
2008-03-06 09:56:00,1.6363,1.6367,1.6361,1.6365,125400000.0
2008-03-06 09:57:00,1.6365,1.6367,1.6364,1.6364,90800000.0
2008-03-06 09:58:00,1.6363,1.6369,1.6363,1.6365,133600000.0
2008-03-06 09:59:00,1.6365,1.6368,1.6364,1.6365,74500000.0
2008-03-06 10:00:00,1.6365,1.637,1.6364,1.6366,90900000.0
2008-03-06 10:01:00,1.6366,1.6368,1.6364,1.6368,54800000.0
2008-03-06 10:02:00,1.6368,1.6368,1.6363,1.6365,180800000.0
2008-03-06 10:03:00,1.6365,1.6373,1.63635,1.6372,225500000.0
2008-03-06 10:04:00,1.6372,1.638,1.6369,1.6373,352100000.0
2008-03-06 10:05:00,1.6373,1.6376,1.6368,1.6374,296900000.0
2008-03-06 10:06:00,1.6374,1.638,1.63725,1.6376,136700000.0
2008-03-06 10:07:00,1.6376,1.6387,1.6376,1.63825,378100000.0
2008-03-06 10:08:00,1.6382,1.6382,1.6375,1.6381,168800000.0
2008-03-06 10:09:00,1.6381,1.6381,1.6375,1.6377,133400000.0
2008-03-06 10:10:00,1.6377,1.6378,1.63725,1.6378,158400000.0
2008-03-06 10:11:00,1.6378,1.6379,1.63725,1.63735,140600000.0
2008-03-06 10:12:00,1.63735,1.6375,1.6372,1.6374,81000000.0
2008-03-06 10:13:00,1.6374,1.6379,1.6373,1.6377,93400000.0
2008-03-06 10:14:00,1.6377,1.6385,1.63755,1.6379,235900000.0
2008-03-06 10:15:00,1.6379,1.6383,1.6377,1.6383,164100000.0
2008-03-06 10:16:00,1.6382,1.6385,1.638,1.6384,100400000.0
2008-03-06 10:17:00,1.6384,1.6388,1.6378,1.6379,144100000.0
2008-03-06 10:18:00,1.6379,1.6381,1.6377,1.63785,76900000.0
2008-03-06 10:19:00,1.63785,1.63795,1.63755,1.63795,184900000.0
2008-03-06 10:20:00,1.63795,1.6383,1.6377,1.6379,138600000.0
2008-03-06 10:21:00,1.6379,1.63795,1.6377,1.63795,99200000.0
2008-03-06 10:22:00,1.63795,1.6384,1.63785,1.6382,145300000.0
2008-03-06 10:23:00,1.6382,1.6384,1.6381,1.6384,81900000.0
2008-03-06 10:24:00,1.6384,1.6384,1.638,1.6383,120700000.0
2008-03-06 10:25:00,1.6383,1.6384,1.6381,1.6382,97400000.0
2008-03-06 10:26:00,1.6382,1.6383,1.6379,1.6382,117500000.0
2008-03-06 10:27:00,1.6382,1.6386,1.6382,1.6384,53500000.0
2008-03-06 10:28:00,1.6384,1.6384,1.6381,1.6384,156100000.0
2008-03-06 10:29:00,1.6384,1.6385,1.6382,1.6382,110600000.0
2008-03-06 10:30:00,1.6382,1.6384,1.6381,1.6383,62300000.0
2008-03-06 10:31:00,1.6383,1.6384,1.63785,1.6382,417600000.0
2008-03-06 10:32:00,1.6382,1.6382,1.63775,1.63785,291300000.0
2008-03-06 10:33:00,1.63785,1.6383,1.63775,1.6381,212900000.0
2008-03-06 10:34:00,1.6381,1.6385,1.6379,1.6384,376500000.0
2008-03-06 10:35:00,1.6382,1.6384,1.6378,1.63805,316600000.0
2008-03-06 10:36:00,1.63805,1.6383,1.6376,1.6379,187500000.0
2008-03-06 10:37:00,1.6379,1.63815,1.6373,1.6373,137200000.0
2008-03-06 10:38:00,1.6373,1.6375,1.637,1.6371,193600000.0
2008-03-06 10:39:00,1.6371,1.6376,1.637,1.6376,100100000.0
2008-03-06 10:40:00,1.6376,1.6379,1.6373,1.6378,179100000.0
2008-03-06 10:41:00,1.6379,1.6382,1.637,1.6372,246600000.0
2008-03-06 10:42:00,1.6372,1.6375,1.6368,1.6369,269400000.0
2008-03-06 10:43:00,1.6369,1.6373,1.6367,1.6372,194100000.0
2008-03-06 10:44:00,1.6372,1.6374,1.6367,1.6367,189300000.0
2008-03-06 10:45:00,1.6367,1.6372,1.6365,1.6371,131500000.0
2008-03-06 10:46:00,1.6371,1.6378,1.6369,1.6377,143300000.0
2008-03-06 10:47:00,1.6377,1.638,1.6373,1.6377,112400000.0
2008-03-06 10:48:00,1.6377,1.63785,1.6374,1.6377,62800000.0
2008-03-06 10:49:00,1.6377,1.638,1.6375,1.6376,43400000.0
2008-03-06 10:50:00,1.6376,1.6378,1.6373,1.6375,109800000.0
2008-03-06 10:51:00,1.6375,1.6378,1.6373,1.6375,530900000.0
2008-03-06 10:52:00,1.6375,1.638,1.6374,1.6377,359900000.0
2008-03-06 10:53:00,1.6377,1.638,1.6369,1.6371,156300000.0
2008-03-06 10:54:00,1.6371,1.6375,1.6371,1.63745,187600000.0
2008-03-06 10:55:00,1.63745,1.6375,1.63715,1.6374,202700000.0
2008-03-06 10:56:00,1.6374,1.6379,1.6372,1.6376,73000000.0
2008-03-06 10:57:00,1.6376,1.6386,1.6376,1.6382,248600000.0
2008-03-06 10:58:00,1.6382,1.6386,1.638,1.6385,311000000.0
2008-03-06 10:59:00,1.6385,1.6385,1.6378,1.6382,124000000.0
2008-03-06 11:00:00,1.6382,1.6384,1.6375,1.6377,275800000.0
2008-03-06 11:01:00,1.6377,1.6381,1.6376,1.638,292600000.0
2008-03-06 11:02:00,1.6381,1.6382,1.6377,1.6378,47500000.0
2008-03-06 11:03:00,1.6378,1.6383,1.6378,1.6383,62100000.0
2008-03-06 11:04:00,1.6383,1.6385,1.6377,1.6377,41500000.0
2008-03-06 11:05:00,1.6377,1.6383,1.6376,1.6378,45800000.0
2008-03-06 11:06:00,1.6378,1.6378,1.6372,1.6372,213200000.0
2008-03-06 11:07:00,1.6372,1.6378,1.6371,1.6373,116500000.0
2008-03-06 11:08:00,1.6373,1.6376,1.6372,1.6376,45200000.0
2008-03-06 11:09:00,1.6376,1.6378,1.6375,1.6376,49000000.0
2008-03-06 11:10:00,1.6376,1.6378,1.6375,1.6375,98400000.0
2008-03-06 11:11:00,1.6375,1.6378,1.6372,1.6374,435200000.0
2008-03-06 11:12:00,1.6374,1.6379,1.6374,1.6375,260400000.0
2008-03-06 11:13:00,1.6375,1.6379,1.6374,1.6376,156300000.0
2008-03-06 11:14:00,1.6376,1.6379,1.6374,1.6377,256400000.0
2008-03-06 11:15:00,1.6377,1.6378,1.6375,1.6378,62700000.0
2008-03-06 11:16:00,1.6378,1.638,1.6378,1.638,19600000.0
2008-03-06 11:17:00,1.638,1.6385,1.638,1.638,157200000.0
2008-03-06 11:18:00,1.638,1.63855,1.63795,1.6382,268000000.0
2008-03-06 11:19:00,1.6382,1.6386,1.638,1.6386,42400000.0
2008-03-06 11:20:00,1.6386,1.6387,1.6382,1.6382,44800000.0
2008-03-06 11:21:00,1.6382,1.6383,1.638,1.638,32400000.0
2008-03-06 11:22:00,1.638,1.6381,1.6378,1.638,43200000.0
2008-03-06 11:23:00,1.638,1.6381,1.6379,1.638,189000000.0
2008-03-06 11:24:00,1.638,1.6381,1.63775,1.63775,140700000.0
2008-03-06 11:25:00,1.63775,1.6378,1.6374,1.6375,201200000.0
2008-03-06 11:26:00,1.6375,1.6379,1.6374,1.63765,324100000.0
2008-03-06 11:27:00,1.63765,1.63765,1.6372,1.6373,77400000.0
2008-03-06 11:28:00,1.6374,1.6379,1.63725,1.63765,148600000.0
2008-03-06 11:29:00,1.63765,1.638,1.6376,1.6377,116100000.0
2008-03-06 11:30:00,1.6377,1.6378,1.6373,1.6375,51000000.0
2008-03-06 11:31:00,1.6375,1.6378,1.6374,1.6376,131600000.0
2008-03-06 11:32:00,1.6376,1.63775,1.6374,1.6374,166800000.0
2008-03-06 11:33:00,1.6374,1.6376,1.6373,1.6374,260000000.0
2008-03-06 11:34:00,1.6374,1.63755,1.63715,1.63755,333500000.0
2008-03-06 11:35:00,1.63755,1.63755,1.63695,1.63705,252200000.0
2008-03-06 11:36:00,1.63705,1.6374,1.6368,1.6373,207900000.0
2008-03-06 11:37:00,1.6373,1.6373,1.637,1.637,71400000.0
2008-03-06 11:38:00,1.637,1.6372,1.63665,1.6371,151400000.0
2008-03-06 11:39:00,1.6371,1.6371,1.6368,1.6368,30300000.0
2008-03-06 11:40:00,1.6368,1.6371,1.6367,1.637,122700000.0
2008-03-06 11:41:00,1.6369,1.6373,1.6368,1.6369,214500000.0
2008-03-06 11:42:00,1.6367,1.6369,1.6367,1.6368,75500000.0
2008-03-06 11:43:00,1.6368,1.6371,1.6368,1.637,94200000.0
2008-03-06 11:44:00,1.63705,1.6372,1.6368,1.6369,71100000.0
2008-03-06 11:45:00,1.6369,1.63745,1.6369,1.63745,85700000.0
2008-03-06 11:46:00,1.63745,1.6376,1.63705,1.63705,109700000.0
2008-03-06 11:47:00,1.63705,1.63725,1.63675,1.63715,110500000.0
2008-03-06 11:48:00,1.63715,1.63825,1.6369,1.6382,310600000.0
2008-03-06 11:49:00,1.6382,1.6385,1.638,1.6382,279900000.0
2008-03-06 11:50:00,1.6382,1.6389,1.6382,1.6387,97900000.0
2008-03-06 11:51:00,1.6387,1.6389,1.6386,1.6387,346700000.0
2008-03-06 11:52:00,1.6387,1.6393,1.6387,1.6392,257100000.0
2008-03-06 11:53:00,1.6392,1.63945,1.63915,1.6393,334200000.0
2008-03-06 11:54:00,1.6393,1.63945,1.63915,1.6393,236900000.0
2008-03-06 11:55:00,1.6393,1.63945,1.6393,1.6393,151500000.0
2008-03-06 11:56:00,1.6393,1.6396,1.6391,1.6394,208700000.0
2008-03-06 11:57:00,1.6394,1.6396,1.63925,1.63955,258200000.0
2008-03-06 11:58:00,1.63955,1.6398,1.6395,1.6396,124000000.0
2008-03-06 11:59:00,1.6396,1.6397,1.6394,1.6394,72900000.0
2008-03-06 12:00:00,1.6394,1.6397,1.6394,1.6397,127900000.0
2008-03-06 12:01:00,1.6397,1.6403,1.6394,1.6401,121300000.0
2008-03-06 12:02:00,1.6401,1.6409,1.64,1.6408,337500000.0
2008-03-06 12:03:00,1.6408,1.641,1.6404,1.6404,133100000.0
2008-03-06 12:04:00,1.6404,1.6419,1.6404,1.64155,87500000.0
2008-03-06 12:05:00,1.6416,1.6422,1.64155,1.642,369100000.0
2008-03-06 12:06:00,1.64195,1.6428,1.6419,1.64225,253400000.0
2008-03-06 12:07:00,1.64225,1.64245,1.6416,1.64195,650600000.0
2008-03-06 12:08:00,1.6419,1.64195,1.6411,1.64115,496400000.0
2008-03-06 12:09:00,1.64115,1.6421,1.64115,1.6419,362100000.0
2008-03-06 12:10:00,1.6419,1.6421,1.6416,1.6417,344700000.0
2008-03-06 12:11:00,1.6417,1.64275,1.6415,1.64165,323900000.0
2008-03-06 12:12:00,1.6417,1.6418,1.6413,1.64155,192000000.0
2008-03-06 12:13:00,1.6415,1.642,1.6414,1.6416,232300000.0
2008-03-06 12:14:00,1.6416,1.6416,1.6407,1.6407,173200000.0
2008-03-06 12:15:00,1.6407,1.6407,1.6398,1.6399,365900000.0
2008-03-06 12:16:00,1.6398,1.64,1.6387,1.6392,197100000.0
2008-03-06 12:17:00,1.6391,1.6393,1.6383,1.63855,323000000.0
2008-03-06 12:18:00,1.6386,1.6387,1.63835,1.6387,198400000.0
2008-03-06 12:19:00,1.6387,1.6388,1.6382,1.6388,137600000.0
2008-03-06 12:20:00,1.6388,1.6389,1.6387,1.6389,24800000.0
2008-03-06 12:21:00,1.6388,1.639,1.6386,1.6387,183800000.0
2008-03-06 12:22:00,1.6387,1.6393,1.6387,1.639,78600000.0
2008-03-06 12:23:00,1.639,1.6391,1.6388,1.6388,87800000.0
2008-03-06 12:24:00,1.6388,1.6391,1.6387,1.6387,92700000.0
2008-03-06 12:25:00,1.6387,1.6389,1.6387,1.6388,20000000.0
2008-03-06 12:26:00,1.6389,1.63925,1.63835,1.63905,132200000.0
2008-03-06 12:27:00,1.6391,1.6394,1.6383,1.63845,131500000.0
2008-03-06 12:28:00,1.63845,1.6394,1.6382,1.6394,144600000.0
2008-03-06 12:29:00,1.63925,1.6393,1.6389,1.6391,276200000.0
2008-03-06 12:30:00,1.6391,1.63935,1.63905,1.63915,182200000.0
2008-03-06 12:31:00,1.63915,1.6393,1.6391,1.6393,141200000.0
2008-03-06 12:32:00,1.6393,1.6398,1.6392,1.63965,148100000.0
2008-03-06 12:33:00,1.63965,1.6399,1.63955,1.63965,110500000.0
2008-03-06 12:34:00,1.63965,1.6399,1.63965,1.63985,95400000.0
2008-03-06 12:35:00,1.63985,1.6402,1.6397,1.6401,121300000.0
2008-03-06 12:36:00,1.6401,1.6402,1.6399,1.63995,304000000.0
2008-03-06 12:37:00,1.6399,1.64085,1.6399,1.6405,227000000.0
2008-03-06 12:38:00,1.6405,1.6407,1.6399,1.64,93700000.0
2008-03-06 12:39:00,1.64,1.6402,1.6398,1.6401,58200000.0
2008-03-06 12:40:00,1.6401,1.6405,1.64,1.6405,235300000.0
2008-03-06 12:41:00,1.6405,1.6406,1.6402,1.6402,28400000.0
2008-03-06 12:42:00,1.6402,1.6403,1.6397,1.6397,62200000.0
2008-03-06 12:43:00,1.6397,1.6397,1.6377,1.63965,460700000.0
2008-03-06 12:44:00,1.63965,1.6398,1.6389,1.6389,450500000.0
2008-03-06 12:45:00,1.6389,1.6391,1.63855,1.6391,385800000.0
2008-03-06 12:46:00,1.6391,1.63935,1.639,1.639,210100000.0
2008-03-06 12:47:00,1.639,1.63945,1.63885,1.63915,355000000.0
2008-03-06 12:48:00,1.63915,1.63915,1.6387,1.63895,371700000.0
2008-03-06 12:49:00,1.639,1.63915,1.63885,1.63895,504300000.0
2008-03-06 12:50:00,1.639,1.63905,1.63885,1.63895,664700000.0
2008-03-06 12:51:00,1.63895,1.6393,1.63885,1.6392,340400000.0
2008-03-06 12:52:00,1.6392,1.64005,1.6392,1.6399,144800000.0
2008-03-06 12:53:00,1.6399,1.63995,1.6392,1.6393,66500000.0
2008-03-06 12:54:00,1.6393,1.6393,1.6389,1.639,72000000.0
2008-03-06 12:55:00,1.639,1.6392,1.639,1.6392,33200000.0
2008-03-06 12:56:00,1.6391,1.6391,1.6389,1.6391,47700000.0
2008-03-06 12:57:00,1.6391,1.6393,1.63875,1.6389,147200000.0
2008-03-06 12:58:00,1.6389,1.639,1.63855,1.6386,394200000.0
2008-03-06 12:59:00,1.63855,1.63885,1.63845,1.63885,445400000.0
2008-03-06 13:00:00,1.63885,1.639,1.6384,1.63875,300700000.0
2008-03-06 13:01:00,1.63875,1.63935,1.63875,1.63935,52400000.0
2008-03-06 13:02:00,1.63935,1.63935,1.6389,1.6391,68300000.0
2008-03-06 13:03:00,1.6391,1.6395,1.63905,1.63945,158800000.0
2008-03-06 13:04:00,1.63945,1.6395,1.63845,1.6385,185000000.0
2008-03-06 13:05:00,1.6385,1.6389,1.6384,1.6389,48600000.0
2008-03-06 13:06:00,1.6389,1.63935,1.6388,1.6393,133500000.0
2008-03-06 13:07:00,1.6393,1.6394,1.6392,1.6394,45200000.0
2008-03-06 13:08:00,1.6394,1.6401,1.6394,1.64,130200000.0
2008-03-06 13:09:00,1.64,1.64,1.6391,1.6391,268000000.0
2008-03-06 13:10:00,1.6391,1.6397,1.63895,1.6396,225200000.0
2008-03-06 13:11:00,1.6395,1.6395,1.6385,1.6391,297600000.0
2008-03-06 13:12:00,1.6391,1.6395,1.639,1.6394,116000000.0
2008-03-06 13:13:00,1.6394,1.6397,1.63875,1.63895,382400000.0
2008-03-06 13:14:00,1.63895,1.6395,1.6386,1.6391,246100000.0
2008-03-06 13:15:00,1.6391,1.6394,1.639,1.6391,233200000.0
2008-03-06 13:16:00,1.6391,1.63915,1.6387,1.6389,143900000.0
2008-03-06 13:17:00,1.6389,1.639,1.6386,1.6389,207400000.0
2008-03-06 13:18:00,1.6389,1.6392,1.6386,1.6391,89500000.0
2008-03-06 13:19:00,1.6391,1.6394,1.6391,1.6391,89400000.0
2008-03-06 13:20:00,1.63905,1.6392,1.6389,1.6392,210400000.0
2008-03-06 13:21:00,1.6392,1.6394,1.6386,1.63875,240100000.0
2008-03-06 13:22:00,1.63875,1.639,1.6382,1.6382,254900000.0
2008-03-06 13:23:00,1.6382,1.6384,1.6381,1.6382,189600000.0
2008-03-06 13:24:00,1.6382,1.6386,1.6382,1.6386,27200000.0
2008-03-06 13:25:00,1.6386,1.6394,1.6386,1.63865,122800000.0
2008-03-06 13:26:00,1.63865,1.639,1.6386,1.6389,74900000.0
2008-03-06 13:27:00,1.6389,1.6391,1.6388,1.639,93600000.0
2008-03-06 13:28:00,1.639,1.63905,1.63865,1.6389,104800000.0
2008-03-06 13:29:00,1.6389,1.63925,1.6388,1.6392,93400000.0
2008-03-06 13:30:00,1.6392,1.6392,1.6391,1.6391,21100000.0
2008-03-06 13:31:00,1.63915,1.6394,1.6389,1.63895,65500000.0
2008-03-06 13:32:00,1.63885,1.63895,1.6385,1.6385,144600000.0
2008-03-06 13:33:00,1.6385,1.6385,1.6384,1.6384,198800000.0
2008-03-06 13:34:00,1.6384,1.6385,1.6384,1.6384,126000000.0
2008-03-06 13:35:00,1.6384,1.6384,1.63785,1.638,155600000.0
2008-03-06 13:36:00,1.638,1.6381,1.6379,1.638,48800000.0
2008-03-06 13:37:00,1.638,1.6382,1.6378,1.638,263300000.0
2008-03-06 13:38:00,1.638,1.6381,1.6378,1.638,48400000.0
2008-03-06 13:39:00,1.638,1.6382,1.638,1.638,12000000.0
2008-03-06 13:40:00,1.638,1.6381,1.6379,1.638,18400000.0
2008-03-06 13:41:00,1.6379,1.638,1.6377,1.6378,43800000.0
2008-03-06 13:42:00,1.6378,1.638,1.6378,1.638,49100000.0
2008-03-06 13:43:00,1.638,1.638,1.638,1.638,9600000.0
2008-03-06 13:44:00,1.638,1.6381,1.63735,1.63745,113500000.0
2008-03-06 13:45:00,1.6375,1.6381,1.6374,1.6375,296100000.0
2008-03-06 13:46:00,1.6375,1.6376,1.6374,1.6376,130100000.0
2008-03-06 13:47:00,1.6376,1.6377,1.6373,1.6374,28900000.0
2008-03-06 13:48:00,1.6374,1.6376,1.6374,1.6375,25600000.0
2008-03-06 13:49:00,1.6375,1.6376,1.6375,1.6375,11600000.0
2008-03-06 13:50:00,1.6375,1.638,1.6375,1.638,54500000.0
2008-03-06 13:51:00,1.638,1.6386,1.638,1.6385,115800000.0
2008-03-06 13:52:00,1.6385,1.639,1.6382,1.6385,152300000.0
2008-03-06 13:53:00,1.6385,1.6385,1.6383,1.6383,40400000.0
2008-03-06 13:54:00,1.6383,1.6383,1.63765,1.63785,315400000.0
2008-03-06 13:55:00,1.63785,1.63785,1.6377,1.6378,219600000.0
2008-03-06 13:56:00,1.6378,1.6382,1.6377,1.6381,204100000.0
2008-03-06 13:57:00,1.6381,1.6381,1.6377,1.6379,104300000.0
2008-03-06 13:58:00,1.6379,1.6382,1.6376,1.6382,55900000.0
2008-03-06 13:59:00,1.6382,1.6383,1.6377,1.6377,145000000.0
2008-03-06 14:00:00,1.6377,1.639,1.6377,1.6387,243200000.0
2008-03-06 14:01:00,1.6388,1.6389,1.6383,1.6383,369700000.0
2008-03-06 14:02:00,1.63835,1.6384,1.6378,1.638,341000000.0
2008-03-06 14:03:00,1.638,1.6381,1.63755,1.63765,356800000.0
2008-03-06 14:04:00,1.63765,1.6377,1.6371,1.63725,460300000.0
2008-03-06 14:05:00,1.63725,1.6377,1.63695,1.637,607800000.0
2008-03-06 14:06:00,1.637,1.6377,1.637,1.6377,174400000.0
2008-03-06 14:07:00,1.6377,1.6378,1.6374,1.6374,24800000.0
2008-03-06 14:08:00,1.6374,1.6375,1.6371,1.6371,88200000.0
2008-03-06 14:09:00,1.63705,1.6371,1.6367,1.6368,81900000.0
2008-03-06 14:10:00,1.6368,1.6374,1.63665,1.637,368400000.0
2008-03-06 14:11:00,1.6371,1.6373,1.6366,1.6367,131300000.0
2008-03-06 14:12:00,1.6367,1.6373,1.6358,1.6359,283500000.0
2008-03-06 14:13:00,1.6358,1.6361,1.6355,1.6355,156200000.0
2008-03-06 14:14:00,1.6355,1.6362,1.6354,1.63555,163200000.0
2008-03-06 14:15:00,1.63555,1.6358,1.63525,1.6355,69800000.0
2008-03-06 14:16:00,1.6355,1.6357,1.6351,1.6353,364500000.0
2008-03-06 14:17:00,1.6353,1.6354,1.6347,1.6348,102800000.0
2008-03-06 14:18:00,1.63485,1.6353,1.6348,1.635,66500000.0
2008-03-06 14:19:00,1.635,1.6352,1.6348,1.6351,122600000.0
2008-03-06 14:20:00,1.6351,1.6353,1.6345,1.6348,103800000.0
2008-03-06 14:21:00,1.6348,1.6352,1.6343,1.6343,98800000.0
2008-03-06 14:22:00,1.6343,1.6346,1.6337,1.6341,198600000.0
2008-03-06 14:23:00,1.6342,1.6347,1.634,1.6346,226900000.0
2008-03-06 14:24:00,1.6346,1.6346,1.6337,1.63405,272900000.0
2008-03-06 14:25:00,1.63405,1.6346,1.634,1.6345,337700000.0
2008-03-06 14:26:00,1.6345,1.635,1.6345,1.6347,138400000.0
2008-03-06 14:27:00,1.6347,1.6348,1.63425,1.6347,95600000.0
2008-03-06 14:28:00,1.6346,1.6346,1.6342,1.6346,121600000.0
2008-03-06 14:29:00,1.6346,1.6349,1.6343,1.6345,138100000.0
2008-03-06 14:30:00,1.6345,1.6346,1.6343,1.6346,118000000.0
2008-03-06 14:31:00,1.6346,1.635,1.6346,1.6346,108200000.0
2008-03-06 14:32:00,1.6346,1.6349,1.6345,1.6346,74900000.0
2008-03-06 14:33:00,1.6346,1.635,1.6344,1.6345,108700000.0
2008-03-06 14:34:00,1.6346,1.6351,1.6342,1.63495,182900000.0
2008-03-06 14:35:00,1.63495,1.6351,1.6347,1.63495,142300000.0
2008-03-06 14:36:00,1.63495,1.6352,1.63475,1.635,94700000.0
2008-03-06 14:37:00,1.635,1.635,1.6346,1.63495,112900000.0
2008-03-06 14:38:00,1.63495,1.6351,1.63465,1.635,38800000.0
2008-03-06 14:39:00,1.635,1.6354,1.6349,1.6353,198500000.0
2008-03-06 14:40:00,1.6353,1.6358,1.635,1.6351,185700000.0
2008-03-06 14:41:00,1.6351,1.6354,1.6339,1.6343,170700000.0
2008-03-06 14:42:00,1.6343,1.6347,1.634,1.6342,287700000.0
2008-03-06 14:43:00,1.63415,1.6346,1.6341,1.6343,67300000.0
2008-03-06 14:44:00,1.6343,1.6348,1.6339,1.63415,368900000.0
2008-03-06 14:45:00,1.63415,1.6348,1.6337,1.6345,438300000.0
2008-03-06 14:46:00,1.6345,1.6346,1.634,1.6344,378800000.0
2008-03-06 14:47:00,1.6344,1.6351,1.6344,1.6347,188100000.0
2008-03-06 14:48:00,1.6347,1.6347,1.634,1.634,178800000.0
2008-03-06 14:49:00,1.634,1.6343,1.634,1.6342,48600000.0
2008-03-06 14:50:00,1.6342,1.6345,1.6339,1.6344,102300000.0
2008-03-06 14:51:00,1.6344,1.6346,1.63405,1.6343,197600000.0
2008-03-06 14:52:00,1.6343,1.6343,1.6334,1.6337,213900000.0
2008-03-06 14:53:00,1.6337,1.6341,1.6335,1.6335,176300000.0
2008-03-06 14:54:00,1.6335,1.6337,1.6334,1.6335,64800000.0
2008-03-06 14:55:00,1.6335,1.6336,1.6328,1.63295,109700000.0
2008-03-06 14:56:00,1.63295,1.6335,1.6328,1.6333,199100000.0
2008-03-06 14:57:00,1.6333,1.6333,1.6327,1.6329,243900000.0
2008-03-06 14:58:00,1.6329,1.6332,1.6327,1.63285,145600000.0
2008-03-06 14:59:00,1.63285,1.6331,1.6325,1.6327,116300000.0
2008-03-06 15:00:00,1.6327,1.633,1.6321,1.6328,180000000.0
2008-03-06 15:01:00,1.6328,1.633,1.6326,1.6329,72700000.0
2008-03-06 15:02:00,1.6329,1.6333,1.6322,1.6325,129400000.0
2008-03-06 15:03:00,1.6325,1.633,1.63245,1.6327,77100000.0
2008-03-06 15:04:00,1.6327,1.6333,1.6326,1.6328,183600000.0
2008-03-06 15:05:00,1.6328,1.633,1.6325,1.6328,140300000.0
2008-03-06 15:06:00,1.6328,1.6328,1.6324,1.6328,118400000.0
2008-03-06 15:07:00,1.6328,1.6335,1.6328,1.6333,300300000.0
2008-03-06 15:08:00,1.6333,1.6335,1.6328,1.63285,196100000.0
2008-03-06 15:09:00,1.63285,1.6333,1.6328,1.6333,143400000.0
2008-03-06 15:10:00,1.6333,1.6341,1.6333,1.6341,106500000.0
2008-03-06 15:11:00,1.6341,1.6356,1.6341,1.6355,335300000.0
2008-03-06 15:12:00,1.6355,1.6357,1.6352,1.6353,175900000.0
2008-03-06 15:13:00,1.6353,1.6356,1.6352,1.6353,68900000.0
2008-03-06 15:14:00,1.6354,1.6354,1.63465,1.6347,157300000.0
2008-03-06 15:15:00,1.63475,1.6348,1.6345,1.6348,239700000.0
2008-03-06 15:16:00,1.6348,1.6351,1.6345,1.635,134800000.0
2008-03-06 15:17:00,1.635,1.6352,1.6346,1.6347,77900000.0
2008-03-06 15:18:00,1.6347,1.6367,1.6346,1.63615,109400000.0
2008-03-06 15:19:00,1.63615,1.63615,1.63535,1.6357,370200000.0
2008-03-06 15:20:00,1.63575,1.6363,1.6357,1.6357,242000000.0
2008-03-06 15:21:00,1.6357,1.636,1.6355,1.636,143600000.0
2008-03-06 15:22:00,1.636,1.6379,1.636,1.6371,294900000.0
2008-03-06 15:23:00,1.6372,1.6382,1.6372,1.6377,214500000.0
2008-03-06 15:24:00,1.6377,1.638,1.63705,1.63715,176100000.0
2008-03-06 15:25:00,1.6372,1.63735,1.6365,1.6368,240400000.0
2008-03-06 15:26:00,1.6368,1.6379,1.6368,1.6374,454200000.0
2008-03-06 15:27:00,1.6374,1.6374,1.6368,1.6371,374300000.0
2008-03-06 15:28:00,1.6371,1.6378,1.6371,1.6375,163300000.0
2008-03-06 15:29:00,1.6375,1.638,1.63695,1.63715,535600000.0
2008-03-06 15:30:00,1.63725,1.6377,1.6364,1.6371,614200000.0
2008-03-06 15:31:00,1.6371,1.6378,1.6367,1.6374,376000000.0
2008-03-06 15:32:00,1.6374,1.6378,1.6373,1.6376,60000000.0
2008-03-06 15:33:00,1.6375,1.6382,1.6372,1.6377,446700000.0
2008-03-06 15:34:00,1.6377,1.6377,1.6371,1.6373,350300000.0
2008-03-06 15:35:00,1.6373,1.638,1.6372,1.63755,436400000.0
2008-03-06 15:36:00,1.6377,1.6381,1.6371,1.63735,763900000.0
2008-03-06 15:37:00,1.63745,1.63785,1.6367,1.63715,767100000.0
2008-03-06 15:38:00,1.6372,1.6382,1.6371,1.6382,823700000.0
2008-03-06 15:39:00,1.6382,1.6382,1.6373,1.6376,543300000.0
2008-03-06 15:40:00,1.6376,1.63795,1.63715,1.63765,253600000.0
2008-03-06 15:41:00,1.63765,1.63825,1.6374,1.6379,187400000.0
2008-03-06 15:42:00,1.6379,1.6384,1.6376,1.6384,190900000.0
2008-03-06 15:43:00,1.6385,1.6391,1.6381,1.6381,255700000.0
2008-03-06 15:44:00,1.6381,1.6392,1.63785,1.6387,274400000.0
2008-03-06 15:45:00,1.6387,1.6394,1.6387,1.63915,264200000.0
2008-03-06 15:46:00,1.63915,1.63915,1.6384,1.6388,282900000.0
2008-03-06 15:47:00,1.6388,1.6393,1.6384,1.6388,339300000.0
2008-03-06 15:48:00,1.6388,1.6391,1.6387,1.639,99700000.0
2008-03-06 15:49:00,1.639,1.6392,1.6388,1.6391,108800000.0
2008-03-06 15:50:00,1.6391,1.6395,1.6387,1.63875,198400000.0
2008-03-06 15:51:00,1.63865,1.6391,1.6384,1.6385,162500000.0
2008-03-06 15:52:00,1.6386,1.6388,1.6379,1.6385,106500000.0
2008-03-06 15:53:00,1.6385,1.6387,1.6379,1.6383,125400000.0
2008-03-06 15:54:00,1.6382,1.6388,1.63675,1.6383,416400000.0
2008-03-06 15:55:00,1.6381,1.6393,1.6378,1.6386,211800000.0
2008-03-06 15:56:00,1.6387,1.6409,1.63785,1.6407,267600000.0
2008-03-06 15:57:00,1.6409,1.641,1.6397,1.6406,455600000.0
2008-03-06 15:58:00,1.6406,1.641,1.64,1.6407,252200000.0
2008-03-06 15:59:00,1.6407,1.6409,1.64015,1.6408,277500000.0
2008-03-06 16:00:00,1.6408,1.6411,1.6402,1.6405,266000000.0
2008-03-06 16:01:00,1.6405,1.6408,1.6401,1.6407,272500000.0
2008-03-06 16:02:00,1.6407,1.6407,1.6402,1.64045,245800000.0
2008-03-06 16:03:00,1.64045,1.6411,1.6401,1.6401,421700000.0
2008-03-06 16:04:00,1.6401,1.6405,1.6396,1.6403,232200000.0
2008-03-06 16:05:00,1.6403,1.6404,1.64,1.64005,247000000.0
2008-03-06 16:06:00,1.6402,1.6404,1.6398,1.64,351100000.0
2008-03-06 16:07:00,1.64,1.64055,1.64,1.64045,423500000.0
2008-03-06 16:08:00,1.6404,1.6413,1.64,1.641,260600000.0
2008-03-06 16:09:00,1.641,1.6417,1.641,1.6413,308000000.0
2008-03-06 16:10:00,1.6412,1.642,1.6411,1.6414,312500000.0
2008-03-06 16:11:00,1.6414,1.64205,1.6411,1.64155,483200000.0
2008-03-06 16:12:00,1.64155,1.6423,1.6415,1.642,255500000.0
2008-03-06 16:13:00,1.642,1.6424,1.6414,1.6417,327400000.0
2008-03-06 16:14:00,1.6417,1.6417,1.6409,1.6409,298400000.0
2008-03-06 16:15:00,1.641,1.6416,1.641,1.6416,290000000.0
2008-03-06 16:16:00,1.6417,1.6422,1.6416,1.6417,333300000.0
2008-03-06 16:17:00,1.6417,1.6419,1.6413,1.6417,537500000.0
2008-03-06 16:18:00,1.6417,1.642,1.6404,1.6414,345700000.0
2008-03-06 16:19:00,1.6414,1.6422,1.6412,1.642,63200000.0
2008-03-06 16:20:00,1.642,1.642,1.6412,1.6416,82000000.0
2008-03-06 16:21:00,1.6415,1.6417,1.6412,1.6415,94900000.0
2008-03-06 16:22:00,1.6416,1.6419,1.6409,1.6415,219900000.0
2008-03-06 16:23:00,1.6415,1.6416,1.6409,1.6415,126000000.0
2008-03-06 16:24:00,1.6415,1.6416,1.6412,1.6414,134300000.0
2008-03-06 16:25:00,1.6414,1.6418,1.6413,1.64155,158000000.0
2008-03-06 16:26:00,1.64155,1.6422,1.64155,1.6419,56300000.0
2008-03-06 16:27:00,1.6419,1.6422,1.6407,1.6411,242100000.0
2008-03-06 16:28:00,1.6411,1.6412,1.6404,1.641,167200000.0
2008-03-06 16:29:00,1.641,1.6411,1.6401,1.6402,255100000.0
2008-03-06 16:30:00,1.6402,1.6404,1.6399,1.6399,112900000.0
2008-03-06 16:31:00,1.6399,1.6403,1.63915,1.6401,154900000.0
2008-03-06 16:32:00,1.6401,1.6404,1.6393,1.6397,127100000.0
2008-03-06 16:33:00,1.6397,1.6398,1.63905,1.6395,293500000.0
2008-03-06 16:34:00,1.6395,1.6397,1.6394,1.63965,110600000.0
2008-03-06 16:35:00,1.63965,1.6404,1.6395,1.6398,108900000.0
2008-03-06 16:36:00,1.6398,1.6401,1.6397,1.6401,66800000.0
2008-03-06 16:37:00,1.6401,1.6407,1.6398,1.6405,152900000.0
2008-03-06 16:38:00,1.64035,1.6404,1.64,1.64,157500000.0
2008-03-06 16:39:00,1.64,1.6408,1.64,1.6407,126600000.0
2008-03-06 16:40:00,1.6407,1.6408,1.6402,1.64035,620000000.0
2008-03-06 16:41:00,1.64035,1.6409,1.6403,1.6406,506600000.0
2008-03-06 16:42:00,1.6406,1.6411,1.6405,1.64105,377000000.0
2008-03-06 16:43:00,1.64105,1.64115,1.63975,1.63985,574700000.0
2008-03-06 16:44:00,1.63985,1.6401,1.6396,1.6397,715700000.0
2008-03-06 16:45:00,1.6397,1.64,1.6396,1.6399,757400000.0
2008-03-06 16:46:00,1.6399,1.6407,1.6399,1.64,512300000.0
2008-03-06 16:47:00,1.64,1.6416,1.6399,1.6415,591700000.0
2008-03-06 16:48:00,1.6415,1.6415,1.64085,1.64105,351500000.0
2008-03-06 16:49:00,1.6411,1.64135,1.641,1.64135,544300000.0
2008-03-06 16:50:00,1.64135,1.6419,1.64125,1.6418,251600000.0
2008-03-06 16:51:00,1.6417,1.6422,1.6415,1.6422,126700000.0
2008-03-06 16:52:00,1.6422,1.6425,1.64195,1.6422,263200000.0
2008-03-06 16:53:00,1.6422,1.6427,1.6419,1.6424,119800000.0
2008-03-06 16:54:00,1.6425,1.6428,1.6423,1.6427,157300000.0
2008-03-06 16:55:00,1.6427,1.6429,1.6422,1.6425,131700000.0
2008-03-06 16:56:00,1.6425,1.6432,1.64235,1.6431,123000000.0
2008-03-06 16:57:00,1.64305,1.6435,1.6428,1.6435,78800000.0
2008-03-06 16:58:00,1.6435,1.644,1.6433,1.6436,224200000.0
2008-03-06 16:59:00,1.6436,1.64395,1.6436,1.64395,269700000.0
2008-03-06 17:00:00,1.64375,1.6451,1.64365,1.6446,212000000.0
2008-03-06 17:01:00,1.6446,1.645,1.6441,1.6446,106800000.0
2008-03-06 17:02:00,1.6446,1.6465,1.6446,1.6457,180800000.0
2008-03-06 17:03:00,1.6457,1.6464,1.6454,1.64635,250700000.0
2008-03-06 17:04:00,1.6464,1.6468,1.6459,1.64595,367700000.0
2008-03-06 17:05:00,1.646,1.6466,1.6458,1.646,195800000.0
2008-03-06 17:06:00,1.6459,1.6462,1.6455,1.6461,183100000.0
2008-03-06 17:07:00,1.6461,1.6463,1.6458,1.646,184100000.0
2008-03-06 17:08:00,1.646,1.6464,1.6459,1.6462,169600000.0
2008-03-06 17:09:00,1.6462,1.6477,1.6462,1.64735,109700000.0
2008-03-06 17:10:00,1.6474,1.6482,1.6474,1.648,183000000.0
2008-03-06 17:11:00,1.648,1.6483,1.6475,1.6477,243000000.0
2008-03-06 17:12:00,1.6477,1.6477,1.6462,1.6463,111900000.0
2008-03-06 17:13:00,1.6463,1.6465,1.646,1.6463,288700000.0
2008-03-06 17:14:00,1.6463,1.6467,1.6461,1.6463,129000000.0
2008-03-06 17:15:00,1.6463,1.6465,1.6459,1.6462,146200000.0
2008-03-06 17:16:00,1.6462,1.6463,1.6459,1.6462,107400000.0
2008-03-06 17:17:00,1.6462,1.6466,1.646,1.6465,68000000.0
2008-03-06 17:18:00,1.6465,1.6478,1.6465,1.6478,128900000.0
2008-03-06 17:19:00,1.6478,1.649,1.6476,1.6489,264500000.0
2008-03-06 17:20:00,1.649,1.649,1.6476,1.6482,171000000.0
2008-03-06 17:21:00,1.64815,1.6484,1.647,1.647,171400000.0
2008-03-06 17:22:00,1.647,1.6471,1.6458,1.6465,161500000.0
2008-03-06 17:23:00,1.6465,1.6465,1.6453,1.6453,174600000.0
2008-03-06 17:24:00,1.6453,1.6456,1.64455,1.6446,112700000.0
2008-03-06 17:25:00,1.6446,1.6458,1.6446,1.6457,126800000.0
2008-03-06 17:26:00,1.6457,1.646,1.6446,1.6451,127700000.0
2008-03-06 17:27:00,1.6451,1.6462,1.6449,1.6459,94400000.0
2008-03-06 17:28:00,1.6459,1.6464,1.6458,1.6458,53500000.0
2008-03-06 17:29:00,1.6456,1.6458,1.6445,1.6457,110900000.0
2008-03-06 17:30:00,1.6457,1.6458,1.645,1.6456,65800000.0
2008-03-06 17:31:00,1.6456,1.6462,1.6455,1.6459,99500000.0
2008-03-06 17:32:00,1.6459,1.6461,1.64575,1.6459,125300000.0
2008-03-06 17:33:00,1.6459,1.6459,1.6448,1.6449,172800000.0
2008-03-06 17:34:00,1.6449,1.6455,1.6447,1.6449,136600000.0
2008-03-06 17:35:00,1.6449,1.6452,1.6445,1.6449,107900000.0
2008-03-06 17:36:00,1.6449,1.6449,1.6446,1.6447,37100000.0
2008-03-06 17:37:00,1.6447,1.6454,1.6447,1.6453,57000000.0
2008-03-06 17:38:00,1.6453,1.6456,1.6451,1.6456,64400000.0
2008-03-06 17:39:00,1.6456,1.6459,1.6454,1.6457,202600000.0
2008-03-06 17:40:00,1.6457,1.6458,1.645,1.6454,142000000.0
2008-03-06 17:41:00,1.6453,1.646,1.6453,1.646,115400000.0
2008-03-06 17:42:00,1.6461,1.6467,1.646,1.6464,160600000.0
2008-03-06 17:43:00,1.6464,1.6474,1.6461,1.6469,189600000.0
2008-03-06 17:44:00,1.6468,1.6473,1.64645,1.6467,165100000.0
2008-03-06 17:45:00,1.6467,1.6473,1.6466,1.6471,116100000.0
2008-03-06 17:46:00,1.6471,1.6472,1.6465,1.64665,511300000.0
2008-03-06 17:47:00,1.64665,1.64685,1.6461,1.64645,725100000.0
2008-03-06 17:48:00,1.64645,1.6468,1.64595,1.64615,662400000.0
2008-03-06 17:49:00,1.64615,1.64615,1.6454,1.6459,573400000.0
2008-03-06 17:50:00,1.6459,1.64635,1.6458,1.64635,537900000.0
2008-03-06 17:51:00,1.64635,1.6473,1.64635,1.6473,345400000.0
2008-03-06 17:52:00,1.6473,1.6475,1.6471,1.6473,58300000.0
2008-03-06 17:53:00,1.6473,1.6484,1.6473,1.6475,161400000.0
2008-03-06 17:54:00,1.6475,1.6475,1.6466,1.6472,198100000.0
2008-03-06 17:55:00,1.6472,1.6472,1.6462,1.6465,96800000.0
2008-03-06 17:56:00,1.6465,1.6471,1.6465,1.647,222600000.0
2008-03-06 17:57:00,1.647,1.6476,1.6469,1.6472,240400000.0
2008-03-06 17:58:00,1.6472,1.6474,1.6469,1.647,77800000.0
2008-03-06 17:59:00,1.647,1.6482,1.6468,1.6481,148800000.0
2008-03-06 18:00:00,1.6481,1.6483,1.6474,1.648,327100000.0
2008-03-06 18:01:00,1.648,1.648,1.6475,1.6475,110800000.0
2008-03-06 18:02:00,1.6475,1.648,1.6475,1.6478,66200000.0
2008-03-06 18:03:00,1.6478,1.6485,1.6478,1.6484,82300000.0
2008-03-06 18:04:00,1.6485,1.6485,1.6478,1.6482,232100000.0
2008-03-06 18:05:00,1.6482,1.6486,1.6481,1.6485,117500000.0
2008-03-06 18:06:00,1.6485,1.6494,1.6483,1.6484,190000000.0
2008-03-06 18:07:00,1.6484,1.6485,1.64805,1.6485,222600000.0
2008-03-06 18:08:00,1.6485,1.6486,1.6482,1.6485,105500000.0
2008-03-06 18:09:00,1.6484,1.6489,1.6484,1.6489,42400000.0
2008-03-06 18:10:00,1.64885,1.64885,1.6484,1.6484,54000000.0
2008-03-06 18:11:00,1.6484,1.6486,1.6481,1.6484,57600000.0
2008-03-06 18:12:00,1.6484,1.6487,1.6483,1.6485,104900000.0
2008-03-06 18:13:00,1.6485,1.6491,1.6483,1.6488,153300000.0
2008-03-06 18:14:00,1.6487,1.6496,1.6485,1.649,69200000.0
2008-03-06 18:15:00,1.649,1.6498,1.6487,1.6494,111200000.0
2008-03-06 18:16:00,1.6494,1.6499,1.6493,1.6499,66900000.0
2008-03-06 18:17:00,1.6499,1.6499,1.649,1.6495,107000000.0
2008-03-06 18:18:00,1.6495,1.6499,1.6492,1.6494,105300000.0
2008-03-06 18:19:00,1.6494,1.6495,1.6489,1.6491,102200000.0
2008-03-06 18:20:00,1.6491,1.6493,1.6484,1.6487,319100000.0
2008-03-06 18:21:00,1.6487,1.649,1.6484,1.6487,149200000.0
2008-03-06 18:22:00,1.6487,1.6492,1.6481,1.6486,198100000.0
2008-03-06 18:23:00,1.6485,1.6489,1.6481,1.6485,212100000.0
2008-03-06 18:24:00,1.6485,1.6487,1.6483,1.6483,120900000.0
2008-03-06 18:25:00,1.6483,1.6496,1.6481,1.6495,232400000.0
2008-03-06 18:26:00,1.6495,1.6498,1.64865,1.6487,324200000.0
2008-03-06 18:27:00,1.6486,1.6493,1.6486,1.6489,155100000.0
2008-03-06 18:28:00,1.6489,1.64935,1.64875,1.649,102000000.0
2008-03-06 18:29:00,1.649,1.6492,1.6482,1.649,218800000.0
2008-03-06 18:30:00,1.649,1.649,1.6481,1.6485,98300000.0
2008-03-06 18:31:00,1.6483,1.6487,1.648,1.6485,155800000.0
2008-03-06 18:32:00,1.6485,1.6488,1.6474,1.6477,206500000.0
2008-03-06 18:33:00,1.6477,1.6479,1.64725,1.6477,109700000.0
2008-03-06 18:34:00,1.6477,1.6478,1.6473,1.6475,99800000.0
2008-03-06 18:35:00,1.6475,1.6484,1.6475,1.6484,68200000.0
2008-03-06 18:36:00,1.6483,1.6483,1.6475,1.6479,107800000.0
2008-03-06 18:37:00,1.6479,1.6487,1.6477,1.64845,352800000.0
2008-03-06 18:38:00,1.6485,1.64865,1.6473,1.6475,229300000.0
2008-03-06 18:39:00,1.6475,1.6477,1.6474,1.6475,24800000.0
2008-03-06 18:40:00,1.6475,1.6478,1.6474,1.6477,42800000.0
2008-03-06 18:41:00,1.6477,1.648,1.6475,1.6477,181900000.0
2008-03-06 18:42:00,1.6477,1.6483,1.6475,1.648,73600000.0
2008-03-06 18:43:00,1.648,1.648,1.6477,1.6478,66300000.0
2008-03-06 18:44:00,1.6478,1.6481,1.6478,1.6479,59800000.0
2008-03-06 18:45:00,1.6479,1.6482,1.6477,1.6479,74700000.0
2008-03-06 18:46:00,1.6479,1.6479,1.6476,1.6477,54900000.0
2008-03-06 18:47:00,1.6477,1.6481,1.6477,1.6479,33600000.0
2008-03-06 18:48:00,1.6479,1.6479,1.6475,1.6475,36400000.0
2008-03-06 18:49:00,1.6475,1.648,1.6475,1.6479,42500000.0
2008-03-06 18:50:00,1.6479,1.6482,1.6478,1.6479,47900000.0
2008-03-06 18:51:00,1.6479,1.6487,1.6478,1.6487,75900000.0
2008-03-06 18:52:00,1.6489,1.649,1.6477,1.648,167800000.0
2008-03-06 18:53:00,1.648,1.6481,1.6479,1.648,35300000.0
2008-03-06 18:54:00,1.648,1.64815,1.6479,1.64815,28400000.0
2008-03-06 18:55:00,1.648,1.6483,1.6479,1.648,127400000.0
2008-03-06 18:56:00,1.64785,1.648,1.64735,1.6476,115700000.0
2008-03-06 18:57:00,1.6476,1.648,1.6474,1.6477,70200000.0
2008-03-06 18:58:00,1.6477,1.6482,1.6477,1.6482,47300000.0
2008-03-06 18:59:00,1.6482,1.6482,1.6479,1.648,83600000.0
2008-03-06 19:00:00,1.648,1.64845,1.64735,1.6482,190700000.0
2008-03-06 19:01:00,1.6482,1.6487,1.6478,1.648,168200000.0
2008-03-06 19:02:00,1.648,1.6487,1.6479,1.6482,108600000.0
2008-03-06 19:03:00,1.6482,1.6483,1.6478,1.6482,159000000.0
2008-03-06 19:04:00,1.6482,1.6487,1.6482,1.6484,89100000.0
2008-03-06 19:05:00,1.6484,1.6486,1.6482,1.6485,71100000.0
2008-03-06 19:06:00,1.6485,1.6489,1.6485,1.6489,88500000.0
2008-03-06 19:07:00,1.6489,1.6491,1.6487,1.6491,112400000.0
2008-03-06 19:08:00,1.6491,1.6491,1.6488,1.649,58500000.0
2008-03-06 19:09:00,1.649,1.6494,1.6489,1.6492,109600000.0
2008-03-06 19:10:00,1.6492,1.6499,1.6491,1.6496,144600000.0
2008-03-06 19:11:00,1.6496,1.6503,1.6496,1.6501,163100000.0
2008-03-06 19:12:00,1.6501,1.651,1.6501,1.6509,342400000.0
2008-03-06 19:13:00,1.6509,1.651,1.6505,1.65075,117800000.0
2008-03-06 19:14:00,1.65075,1.65075,1.6498,1.6498,124200000.0
2008-03-06 19:15:00,1.6499,1.6505,1.6498,1.6501,73000000.0
2008-03-06 19:16:00,1.6501,1.6506,1.6496,1.65,140700000.0
2008-03-06 19:17:00,1.65,1.6516,1.65,1.6511,126400000.0
2008-03-06 19:18:00,1.6511,1.6512,1.6506,1.6508,150300000.0
2008-03-06 19:19:00,1.6508,1.6514,1.6503,1.651,90900000.0
2008-03-06 19:20:00,1.651,1.6516,1.6505,1.6514,127600000.0
2008-03-06 19:21:00,1.6514,1.6517,1.6507,1.6508,80800000.0
2008-03-06 19:22:00,1.6508,1.6508,1.6502,1.6502,36800000.0
2008-03-06 19:23:00,1.6502,1.6507,1.6501,1.6502,59300000.0
2008-03-06 19:24:00,1.6502,1.6502,1.6495,1.6498,111500000.0
2008-03-06 19:25:00,1.6498,1.65,1.6494,1.6498,69700000.0
2008-03-06 19:26:00,1.6498,1.6499,1.649,1.649,68900000.0
2008-03-06 19:27:00,1.649,1.6491,1.6484,1.6487,75600000.0
2008-03-06 19:28:00,1.6487,1.6492,1.6487,1.649,120100000.0
2008-03-06 19:29:00,1.649,1.6494,1.649,1.6493,51000000.0
2008-03-06 19:30:00,1.6493,1.6495,1.6491,1.6493,43700000.0
2008-03-06 19:31:00,1.6493,1.6497,1.6491,1.6497,65200000.0
2008-03-06 19:32:00,1.6497,1.6501,1.6495,1.6496,48200000.0
2008-03-06 19:33:00,1.6496,1.6498,1.6494,1.6497,70800000.0
2008-03-06 19:34:00,1.6497,1.6498,1.6494,1.6496,76500000.0
2008-03-06 19:35:00,1.6496,1.65,1.6494,1.6496,121500000.0
2008-03-06 19:36:00,1.6496,1.6496,1.6492,1.6493,42100000.0
2008-03-06 19:37:00,1.6492,1.6492,1.6487,1.6488,69400000.0
2008-03-06 19:38:00,1.6489,1.6493,1.6488,1.649,80800000.0
2008-03-06 19:39:00,1.649,1.6496,1.6489,1.6491,61500000.0
2008-03-06 19:40:00,1.6491,1.6494,1.6491,1.6494,32200000.0
2008-03-06 19:41:00,1.6494,1.6494,1.6491,1.6492,33400000.0
2008-03-06 19:42:00,1.6492,1.6492,1.6491,1.6492,21100000.0
2008-03-06 19:43:00,1.6492,1.6492,1.6481,1.6481,62300000.0
2008-03-06 19:44:00,1.6482,1.6487,1.6481,1.6485,64900000.0
2008-03-06 19:45:00,1.6485,1.6489,1.6485,1.6488,39000000.0
2008-03-06 19:46:00,1.6488,1.6491,1.6487,1.6491,51100000.0
2008-03-06 19:47:00,1.6491,1.6493,1.649,1.649,46100000.0
2008-03-06 19:48:00,1.649,1.6495,1.649,1.6493,63200000.0
2008-03-06 19:49:00,1.6493,1.6498,1.6493,1.6497,93000000.0
2008-03-06 19:50:00,1.6497,1.65,1.6496,1.6496,63000000.0
2008-03-06 19:51:00,1.6496,1.65,1.6495,1.6497,56800000.0
2008-03-06 19:52:00,1.6497,1.6499,1.6496,1.6498,21200000.0
2008-03-06 19:53:00,1.6498,1.6499,1.6498,1.6499,25000000.0
2008-03-06 19:54:00,1.6499,1.6499,1.6498,1.6498,28300000.0
2008-03-06 19:55:00,1.6498,1.65,1.6497,1.65,23100000.0
2008-03-06 19:56:00,1.65,1.6501,1.6497,1.6498,33600000.0
2008-03-06 19:57:00,1.6498,1.6501,1.6497,1.6498,27800000.0
2008-03-06 19:58:00,1.6498,1.6498,1.6492,1.6493,26000000.0
2008-03-06 19:59:00,1.6493,1.6501,1.6493,1.6501,65300000.0
2008-03-06 20:00:00,1.6501,1.6502,1.6495,1.6498,74000000.0
2008-03-06 20:01:00,1.6498,1.6499,1.6495,1.6495,47000000.0
2008-03-06 20:02:00,1.6495,1.6498,1.6493,1.6497,50000000.0
2008-03-06 20:03:00,1.6497,1.65,1.6493,1.6496,51000000.0
2008-03-06 20:04:00,1.6496,1.6499,1.6496,1.6498,56900000.0
2008-03-06 20:05:00,1.6498,1.6498,1.6493,1.6494,55900000.0
2008-03-06 20:06:00,1.6494,1.6494,1.6491,1.6493,29000000.0
2008-03-06 20:07:00,1.6493,1.6494,1.6492,1.6492,40800000.0
2008-03-06 20:08:00,1.6492,1.6494,1.6491,1.6492,27100000.0
2008-03-06 20:09:00,1.6492,1.6495,1.6492,1.6492,39100000.0
2008-03-06 20:10:00,1.6492,1.6499,1.6492,1.6495,74100000.0
2008-03-06 20:11:00,1.6495,1.6499,1.6494,1.6496,222800000.0
2008-03-06 20:12:00,1.6496,1.6497,1.6496,1.6497,23200000.0
2008-03-06 20:13:00,1.6497,1.65,1.6496,1.65,70300000.0
2008-03-06 20:14:00,1.65,1.6501,1.6496,1.6498,48100000.0
2008-03-06 20:15:00,1.6498,1.651,1.6497,1.6508,67300000.0
2008-03-06 20:16:00,1.6508,1.6508,1.649,1.6493,93200000.0
2008-03-06 20:17:00,1.6493,1.6493,1.6487,1.6488,53900000.0
2008-03-06 20:18:00,1.6488,1.649,1.6487,1.649,39500000.0
2008-03-06 20:19:00,1.649,1.649,1.6489,1.649,28400000.0
2008-03-06 20:20:00,1.649,1.6491,1.6489,1.649,59000000.0
2008-03-06 20:21:00,1.649,1.6493,1.6489,1.6493,37500000.0
2008-03-06 20:22:00,1.6493,1.6493,1.6492,1.6492,28300000.0
2008-03-06 20:23:00,1.6492,1.6497,1.6491,1.64955,36500000.0
2008-03-06 20:24:00,1.64955,1.65,1.64955,1.65,49700000.0
2008-03-06 20:25:00,1.65,1.6508,1.65,1.6508,51700000.0
2008-03-06 20:26:00,1.6508,1.6508,1.6504,1.6506,55800000.0
2008-03-06 20:27:00,1.6506,1.6507,1.65035,1.6505,64800000.0
2008-03-06 20:28:00,1.6505,1.651,1.6503,1.65045,63900000.0
2008-03-06 20:29:00,1.65045,1.6505,1.64995,1.65025,36700000.0
2008-03-06 20:30:00,1.6503,1.6509,1.65015,1.6509,75200000.0
2008-03-06 20:31:00,1.6509,1.6512,1.6508,1.6512,49100000.0
2008-03-06 20:32:00,1.6512,1.6518,1.6511,1.6514,110500000.0
2008-03-06 20:33:00,1.6514,1.65155,1.6509,1.65115,80600000.0
2008-03-06 20:34:00,1.65115,1.6513,1.651,1.65115,28100000.0
2008-03-06 20:35:00,1.65115,1.6514,1.6509,1.6512,41300000.0
2008-03-06 20:36:00,1.6512,1.6517,1.6511,1.6512,66100000.0
2008-03-06 20:37:00,1.6512,1.6525,1.6512,1.6519,76200000.0
2008-03-06 20:38:00,1.6519,1.65295,1.6519,1.6527,120500000.0
2008-03-06 20:39:00,1.6527,1.6531,1.6525,1.6529,36200000.0
2008-03-06 20:40:00,1.6529,1.653,1.65255,1.65275,72300000.0
2008-03-06 20:41:00,1.65275,1.6528,1.6524,1.6525,50900000.0
2008-03-06 20:42:00,1.65255,1.6529,1.65255,1.6526,30700000.0
2008-03-06 20:43:00,1.6526,1.6528,1.65215,1.65255,67600000.0
2008-03-06 20:44:00,1.6526,1.6526,1.6523,1.6526,36000000.0
2008-03-06 20:45:00,1.6526,1.6527,1.6525,1.6525,26400000.0
2008-03-06 20:46:00,1.65275,1.6552,1.65275,1.65515,83900000.0
2008-03-06 20:47:00,1.6551,1.6557,1.6548,1.6556,91400000.0
2008-03-06 20:48:00,1.6556,1.6559,1.65495,1.6554,72000000.0
2008-03-06 20:49:00,1.6554,1.6555,1.65455,1.6547,92200000.0
2008-03-06 20:50:00,1.6547,1.65535,1.6544,1.6549,162000000.0
2008-03-06 20:51:00,1.6549,1.655,1.65435,1.65435,286600000.0
2008-03-06 20:52:00,1.65435,1.65485,1.65405,1.65445,331600000.0
2008-03-06 20:53:00,1.6545,1.6546,1.65405,1.65405,448600000.0
2008-03-06 20:54:00,1.65405,1.65445,1.65405,1.65435,241800000.0
2008-03-06 20:55:00,1.65435,1.65465,1.65425,1.65445,231500000.0
2008-03-06 20:56:00,1.65445,1.6549,1.6544,1.6549,199700000.0
2008-03-06 20:57:00,1.6549,1.65615,1.65465,1.65585,259100000.0
2008-03-06 20:58:00,1.65585,1.65585,1.65525,1.6554,434900000.0
2008-03-06 20:59:00,1.65575,1.6562,1.6555,1.6562,328200000.0
2008-03-06 21:00:00,1.65625,1.65795,1.65625,1.65685,340500000.0
2008-03-06 21:01:00,1.65685,1.65685,1.65625,1.65655,115300000.0
2008-03-06 21:02:00,1.65655,1.65675,1.6563,1.6563,38900000.0
2008-03-06 21:03:00,1.6563,1.6566,1.6561,1.6564,80200000.0
2008-03-06 21:04:00,1.6563,1.65755,1.6563,1.6575,72400000.0
2008-03-06 21:05:00,1.6575,1.65775,1.657,1.6571,237700000.0
2008-03-06 21:06:00,1.657,1.6576,1.6569,1.6576,158100000.0
2008-03-06 21:07:00,1.6576,1.65925,1.6571,1.65835,255300000.0
2008-03-06 21:08:00,1.65835,1.65905,1.65815,1.6585,305900000.0
2008-03-06 21:09:00,1.65855,1.6593,1.65855,1.65915,77500000.0
2008-03-06 21:10:00,1.65915,1.6604,1.65895,1.6596,53900000.0
2008-03-06 21:11:00,1.6596,1.65995,1.6588,1.65895,82700000.0
2008-03-06 21:12:00,1.65895,1.65915,1.65745,1.65745,60800000.0
2008-03-06 21:13:00,1.6574,1.6575,1.6569,1.65715,44400000.0
2008-03-06 21:14:00,1.6572,1.6573,1.6564,1.6566,74950000.0
2008-03-06 21:15:00,1.65675,1.6568,1.65635,1.6568,12400000.0
2008-03-06 21:16:00,1.6568,1.6569,1.6567,1.65685,17350000.0
2008-03-06 21:17:00,1.65685,1.65685,1.6558,1.6562,15800000.0
2008-03-06 21:18:00,1.6562,1.6566,1.6562,1.65655,60700000.0
2008-03-06 21:19:00,1.65655,1.65655,1.6562,1.6563,27800000.0
2008-03-06 21:20:00,1.6563,1.657,1.6561,1.657,53750000.0
2008-03-06 21:21:00,1.657,1.6572,1.65685,1.657,50900000.0
2008-03-06 21:22:00,1.657,1.6571,1.6569,1.6571,43900000.0
2008-03-06 21:23:00,1.6571,1.6572,1.6568,1.6568,22900000.0
2008-03-06 21:24:00,1.6568,1.657,1.6566,1.6569,151050000.0
2008-03-06 21:25:00,1.6569,1.65695,1.6563,1.65695,475200000.0
2008-03-06 21:26:00,1.65695,1.65765,1.65695,1.65725,504200000.0
2008-03-06 21:27:00,1.65725,1.6581,1.65725,1.65785,532200000.0
2008-03-06 21:28:00,1.65785,1.65795,1.65745,1.65745,471200000.0
2008-03-06 21:29:00,1.65745,1.658,1.65745,1.65765,363400000.0
2008-03-06 21:30:00,1.65765,1.65795,1.6573,1.6576,265000000.0
2008-03-06 21:31:00,1.65745,1.6587,1.65735,1.65835,339400000.0
2008-03-06 21:32:00,1.65835,1.6589,1.65825,1.6586,117200000.0
2008-03-06 21:33:00,1.65855,1.65885,1.6584,1.6588,55000000.0
2008-03-06 21:34:00,1.6588,1.6588,1.6577,1.6581,167000000.0
2008-03-06 21:35:00,1.658,1.6585,1.65795,1.6584,55800000.0
2008-03-06 21:36:00,1.6584,1.6584,1.65795,1.65805,52000000.0
2008-03-06 21:37:00,1.65805,1.65805,1.6576,1.6578,108600000.0
2008-03-06 21:38:00,1.6578,1.6583,1.6576,1.658,54800000.0
2008-03-06 21:39:00,1.658,1.6581,1.6578,1.6579,45200000.0
2008-03-06 21:40:00,1.6579,1.6579,1.6575,1.6577,43400000.0
2008-03-06 21:41:00,1.6577,1.65805,1.65765,1.65805,62600000.0
2008-03-06 21:42:00,1.65805,1.65865,1.658,1.6583,59400000.0
2008-03-06 21:43:00,1.6583,1.6583,1.65825,1.6583,19400000.0
2008-03-06 21:44:00,1.6583,1.6584,1.65715,1.65715,47100000.0
2008-03-06 21:45:00,1.65715,1.6576,1.657,1.6576,42700000.0
2008-03-06 21:46:00,1.65755,1.65785,1.65705,1.65785,81400000.0
2008-03-06 21:47:00,1.6578,1.6579,1.65745,1.6576,113200000.0
2008-03-06 21:48:00,1.65765,1.6578,1.65665,1.65685,144800000.0
2008-03-06 21:49:00,1.65685,1.65695,1.65585,1.65605,221100000.0
2008-03-06 21:50:00,1.65605,1.65695,1.65605,1.65685,56600000.0
2008-03-06 21:51:00,1.65685,1.6571,1.6568,1.6569,44200000.0
2008-03-06 21:52:00,1.6569,1.65715,1.6567,1.6569,130900000.0
2008-03-06 21:53:00,1.65685,1.6571,1.65685,1.6571,60800000.0
2008-03-06 21:54:00,1.6571,1.65765,1.6571,1.65765,61800000.0
2008-03-06 21:55:00,1.65765,1.6577,1.6571,1.65735,172600000.0
2008-03-06 21:56:00,1.65735,1.6575,1.65715,1.65725,74200000.0
2008-03-06 21:57:00,1.65735,1.6581,1.65725,1.6581,50100000.0
2008-03-06 21:58:00,1.6581,1.6581,1.65745,1.65745,48100000.0
2008-03-06 21:59:00,1.65745,1.65815,1.6569,1.657,102700000.0
2008-03-06 22:00:00,1.657,1.6579,1.657,1.6574,154400000.0
2008-03-06 22:01:00,1.6574,1.65785,1.65735,1.65775,180800000.0
2008-03-06 22:02:00,1.65775,1.65775,1.6574,1.6576,61400000.0
2008-03-06 22:03:00,1.6576,1.658,1.6574,1.658,65800000.0
2008-03-06 22:04:00,1.658,1.6594,1.6579,1.65875,119100000.0
2008-03-06 22:05:00,1.65875,1.65905,1.65835,1.65885,136700000.0
2008-03-06 22:06:00,1.65885,1.65905,1.65865,1.6588,149200000.0
2008-03-06 22:07:00,1.6588,1.65915,1.65865,1.65895,44400000.0
2008-03-06 22:08:00,1.65895,1.65965,1.6589,1.65945,52800000.0
2008-03-06 22:09:00,1.65945,1.6602,1.65925,1.66015,48000000.0
2008-03-06 22:10:00,1.66015,1.66025,1.65975,1.65975,33200000.0
2008-03-06 22:11:00,1.65975,1.6599,1.6594,1.65965,21000000.0
2008-03-06 22:12:00,1.65965,1.66015,1.65965,1.65985,42400000.0
2008-03-06 22:13:00,1.65985,1.66055,1.6597,1.66055,73600000.0
2008-03-06 22:14:00,1.66055,1.66115,1.6601,1.66065,30200000.0
2008-03-06 22:15:00,1.66085,1.66165,1.66075,1.66135,112900000.0
2008-03-06 22:16:00,1.66135,1.66135,1.66005,1.66015,114600000.0
2008-03-06 22:17:00,1.66015,1.66045,1.6599,1.6603,31400000.0
2008-03-06 22:18:00,1.6603,1.6605,1.65985,1.65985,28600000.0
2008-03-06 22:19:00,1.65985,1.6604,1.6589,1.6589,84000000.0
2008-03-06 22:20:00,1.65895,1.65995,1.65895,1.65935,53400000.0
2008-03-06 22:21:00,1.65945,1.6602,1.65945,1.6602,12600000.0
2008-03-06 22:22:00,1.6602,1.6602,1.65955,1.6596,18800000.0
2008-03-06 22:23:00,1.6596,1.6596,1.65925,1.6593,40000000.0
2008-03-06 22:24:00,1.6596,1.6596,1.65925,1.65925,8600000.0
2008-03-06 22:25:00,1.6592,1.6593,1.6589,1.6593,21400000.0
2008-03-06 22:26:00,1.6593,1.6596,1.6592,1.6596,16400000.0
2008-03-06 22:27:00,1.6596,1.66105,1.65955,1.66075,54400000.0
2008-03-06 22:28:00,1.66075,1.6608,1.6598,1.6599,32000000.0
2008-03-06 22:29:00,1.6599,1.6599,1.65935,1.6596,48800000.0
2008-03-06 22:30:00,1.6596,1.66095,1.6596,1.66085,60400000.0
2008-03-06 22:31:00,1.66085,1.66085,1.6602,1.66055,84400000.0
2008-03-06 22:32:00,1.66055,1.6611,1.6605,1.6609,48400000.0
2008-03-06 22:33:00,1.6609,1.661,1.66055,1.66055,40600000.0
2008-03-06 22:34:00,1.66055,1.66075,1.66045,1.66065,89800000.0
2008-03-06 22:35:00,1.66065,1.66075,1.66055,1.66055,15400000.0
2008-03-06 22:36:00,1.6606,1.6606,1.66025,1.66025,19200000.0
2008-03-06 22:37:00,1.66025,1.66105,1.66015,1.6609,38800000.0
2008-03-06 22:38:00,1.6609,1.66135,1.6609,1.66115,54000000.0
2008-03-06 22:39:00,1.66125,1.66165,1.6612,1.66145,93000000.0
2008-03-06 22:40:00,1.66145,1.6618,1.66105,1.66105,79200000.0
2008-03-06 22:41:00,1.6611,1.6613,1.66095,1.6613,63800000.0
2008-03-06 22:42:00,1.6612,1.66125,1.6602,1.6602,29800000.0
2008-03-06 22:43:00,1.6602,1.66085,1.6602,1.66045,42200000.0
2008-03-06 22:44:00,1.66045,1.66055,1.66035,1.66055,23600000.0
2008-03-06 22:45:00,1.66055,1.6608,1.66035,1.66075,29200000.0
2008-03-06 22:46:00,1.66075,1.6608,1.66035,1.66075,21200000.0
2008-03-06 22:47:00,1.66075,1.66085,1.6605,1.6607,13000000.0
2008-03-06 22:48:00,1.6607,1.66105,1.66055,1.66055,20800000.0
2008-03-06 22:49:00,1.6605,1.66075,1.66045,1.66075,22800000.0
2008-03-06 22:50:00,1.66075,1.66075,1.65995,1.66,33800000.0
2008-03-06 22:51:00,1.66,1.6608,1.65985,1.66075,269300000.0
2008-03-06 22:52:00,1.66075,1.66105,1.66045,1.66105,291800000.0
2008-03-06 22:53:00,1.66125,1.6619,1.66085,1.6619,326200000.0
2008-03-06 22:54:00,1.6619,1.6619,1.66115,1.66125,287900000.0
2008-03-06 22:55:00,1.66125,1.66215,1.66125,1.66215,156600000.0
2008-03-06 22:56:00,1.66215,1.6625,1.6615,1.6616,53400000.0
2008-03-06 22:57:00,1.6617,1.662,1.66105,1.66175,408800000.0
2008-03-06 22:58:00,1.66175,1.6619,1.6614,1.6618,277400000.0
2008-03-06 22:59:00,1.6618,1.6618,1.66135,1.6616,279300000.0
2008-03-06 23:00:00,1.6616,1.6619,1.66145,1.66165,264200000.0
2008-03-06 23:01:00,1.66165,1.66175,1.66145,1.66165,247900000.0
2008-03-06 23:02:00,1.66165,1.6617,1.6609,1.6615,87600000.0
2008-03-06 23:03:00,1.6614,1.66205,1.6613,1.66205,125800000.0
2008-03-06 23:04:00,1.66205,1.66285,1.662,1.6625,189800000.0
2008-03-06 23:05:00,1.6625,1.6627,1.66205,1.66245,344000000.0
2008-03-06 23:06:00,1.66245,1.66265,1.66235,1.66235,224800000.0
2008-03-06 23:07:00,1.66235,1.6631,1.66235,1.66265,316600000.0
2008-03-06 23:08:00,1.66265,1.6629,1.66235,1.6626,205200000.0
2008-03-06 23:09:00,1.66275,1.66285,1.6624,1.6624,122800000.0
2008-03-06 23:10:00,1.6624,1.6627,1.6624,1.6627,113000000.0
2008-03-06 23:11:00,1.6627,1.6627,1.6623,1.66235,142400000.0
2008-03-06 23:12:00,1.66235,1.6624,1.6622,1.6623,45200000.0
2008-03-06 23:13:00,1.6623,1.6623,1.66185,1.6622,65000000.0
2008-03-06 23:14:00,1.6622,1.6622,1.6619,1.6619,39000000.0
2008-03-06 23:15:00,1.6619,1.66195,1.66175,1.66185,34600000.0
2008-03-06 23:16:00,1.66185,1.6623,1.66165,1.6621,22600000.0
2008-03-06 23:17:00,1.6621,1.6626,1.6621,1.66255,17200000.0
2008-03-06 23:18:00,1.66255,1.66255,1.6623,1.66235,13600000.0
2008-03-06 23:19:00,1.66235,1.66235,1.662,1.6622,94200000.0
2008-03-06 23:20:00,1.6622,1.66245,1.6622,1.66225,223400000.0
2008-03-06 23:21:00,1.6622,1.6622,1.66175,1.66175,148000000.0
2008-03-06 23:22:00,1.66175,1.6618,1.6616,1.6618,187200000.0
2008-03-06 23:23:00,1.6618,1.66215,1.6618,1.66205,89800000.0
2008-03-06 23:24:00,1.66205,1.6621,1.66195,1.662,69200000.0
2008-03-06 23:25:00,1.662,1.662,1.66165,1.6617,50000000.0
2008-03-06 23:26:00,1.6617,1.6617,1.66115,1.66125,245200000.0
2008-03-06 23:27:00,1.66125,1.66135,1.66125,1.66135,92800000.0
2008-03-06 23:28:00,1.66135,1.66145,1.66085,1.66095,465000000.0
2008-03-06 23:29:00,1.66095,1.66185,1.66095,1.66185,163400000.0
2008-03-06 23:30:00,1.66185,1.66225,1.66185,1.66225,219600000.0
2008-03-06 23:31:00,1.66225,1.6625,1.66225,1.66245,205600000.0
2008-03-06 23:32:00,1.66245,1.66245,1.66225,1.6624,274200000.0
2008-03-06 23:33:00,1.6624,1.66295,1.6624,1.66265,143100000.0
2008-03-06 23:34:00,1.66265,1.66265,1.66235,1.6624,276800000.0
2008-03-06 23:35:00,1.6624,1.66245,1.6622,1.66225,117800000.0
2008-03-06 23:36:00,1.66225,1.6623,1.66175,1.66185,270000000.0
2008-03-06 23:37:00,1.66185,1.66195,1.66165,1.66195,153400000.0
2008-03-06 23:38:00,1.66195,1.66225,1.66185,1.66205,254600000.0
2008-03-06 23:39:00,1.66205,1.6623,1.662,1.66215,50800000.0
2008-03-06 23:40:00,1.66215,1.66225,1.66215,1.66215,68800000.0
2008-03-06 23:41:00,1.66215,1.66245,1.66215,1.66235,94200000.0
2008-03-06 23:42:00,1.66235,1.66245,1.66215,1.66235,204800000.0
2008-03-06 23:43:00,1.6624,1.6629,1.66225,1.6625,81400000.0
2008-03-06 23:44:00,1.6625,1.6628,1.66175,1.66225,95200000.0
2008-03-06 23:45:00,1.66225,1.6624,1.6621,1.6624,41200000.0
2008-03-06 23:46:00,1.6624,1.6628,1.6624,1.6628,38000000.0
2008-03-06 23:47:00,1.6628,1.6628,1.6623,1.66275,63200000.0
2008-03-06 23:48:00,1.66275,1.66275,1.6623,1.66245,120200000.0
2008-03-06 23:49:00,1.66245,1.66245,1.6621,1.6621,183600000.0
2008-03-06 23:50:00,1.6621,1.6622,1.66185,1.6619,22800000.0
2008-03-06 23:51:00,1.6619,1.6619,1.66175,1.6618,12200000.0
2008-03-06 23:52:00,1.6618,1.6618,1.66145,1.66145,8000000.0
2008-03-06 23:53:00,1.66145,1.6615,1.6613,1.66145,9400000.0
2008-03-06 23:54:00,1.66145,1.6615,1.66125,1.6615,8600000.0
2008-03-06 23:55:00,1.66155,1.66155,1.6615,1.6615,5600000.0
2008-03-06 23:56:00,1.6615,1.6615,1.6615,1.6615,9000000.0
2008-03-06 23:57:00,1.6615,1.6615,1.6615,1.6615,8600000.0
2008-03-06 23:58:00,1.6615,1.6615,1.66055,1.66055,37200000.0
2008-03-06 23:59:00,1.6606,1.6606,1.6592,1.6593,236300000.0
2008-03-07 00:00:00,1.6592,1.6608,1.6592,1.6604,410400000.0
2008-03-07 00:01:00,1.6604,1.6613,1.6604,1.6613,424800000.0
2008-03-07 00:02:00,1.6613,1.6617,1.6613,1.6616,125600000.0
2008-03-07 00:03:00,1.6616,1.6617,1.66125,1.6613,33200000.0
2008-03-07 00:04:00,1.6613,1.6617,1.6613,1.6614,34400000.0
2008-03-07 00:05:00,1.6617,1.662,1.6615,1.662,32000000.0
2008-03-07 00:06:00,1.662,1.6628,1.662,1.6621,72200000.0
2008-03-07 00:07:00,1.6621,1.6622,1.66155,1.6617,55600000.0
2008-03-07 00:08:00,1.6617,1.6617,1.6615,1.6617,30000000.0
2008-03-07 00:09:00,1.6617,1.6618,1.6616,1.6618,27200000.0
2008-03-07 00:10:00,1.6618,1.6629,1.6617,1.6629,24800000.0
2008-03-07 00:11:00,1.6629,1.6632,1.66195,1.6627,44000000.0
2008-03-07 00:12:00,1.6627,1.6628,1.6623,1.66255,32100000.0
2008-03-07 00:13:00,1.66255,1.6626,1.66215,1.6625,44900000.0
2008-03-07 00:14:00,1.6625,1.6625,1.6624,1.6625,17300000.0
2008-03-07 00:15:00,1.6625,1.6625,1.6619,1.6623,26100000.0
2008-03-07 00:16:00,1.6623,1.6629,1.6623,1.6626,18300000.0
2008-03-07 00:17:00,1.6626,1.6626,1.6626,1.6626,8800000.0
2008-03-07 00:18:00,1.6626,1.6627,1.6626,1.6626,10400000.0
2008-03-07 00:19:00,1.6626,1.6627,1.6623,1.6624,37100000.0
2008-03-07 00:20:00,1.6624,1.6626,1.662,1.662,18200000.0
2008-03-07 00:21:00,1.662,1.6622,1.6616,1.66175,27400000.0
2008-03-07 00:22:00,1.66175,1.66205,1.66135,1.66155,82200000.0
2008-03-07 00:23:00,1.66155,1.6617,1.66135,1.66155,116400000.0
2008-03-07 00:24:00,1.66155,1.66205,1.66135,1.66205,58900000.0
2008-03-07 00:25:00,1.66205,1.66205,1.66135,1.66135,140800000.0
2008-03-07 00:26:00,1.66135,1.66155,1.66125,1.66135,319200000.0
2008-03-07 00:27:00,1.66135,1.6617,1.66135,1.66155,48000000.0
2008-03-07 00:28:00,1.66155,1.66155,1.66155,1.66155,8500000.0
2008-03-07 00:29:00,1.66155,1.6617,1.6615,1.66165,188800000.0
2008-03-07 00:30:00,1.66165,1.6622,1.66165,1.66185,121300000.0
2008-03-07 00:31:00,1.66185,1.66195,1.66185,1.66185,12500000.0
2008-03-07 00:32:00,1.66185,1.66185,1.66095,1.66165,135300000.0
2008-03-07 00:33:00,1.66165,1.66165,1.66105,1.6616,15900000.0
2008-03-07 00:34:00,1.6616,1.6617,1.6615,1.6616,13600000.0
2008-03-07 00:35:00,1.6617,1.6617,1.6616,1.6616,10800000.0
2008-03-07 00:36:00,1.6616,1.6616,1.6613,1.6613,33500000.0
2008-03-07 00:37:00,1.6613,1.6613,1.6606,1.661,68300000.0
2008-03-07 00:38:00,1.661,1.6614,1.6607,1.6614,57900000.0
2008-03-07 00:39:00,1.6614,1.6615,1.661,1.661,35800000.0
2008-03-07 00:40:00,1.661,1.6612,1.6606,1.66065,74900000.0
2008-03-07 00:41:00,1.66065,1.6608,1.66,1.6606,34000000.0
2008-03-07 00:42:00,1.6606,1.6611,1.66055,1.6607,32200000.0
2008-03-07 00:43:00,1.6607,1.6611,1.6606,1.661,35000000.0
2008-03-07 00:44:00,1.661,1.661,1.6605,1.6607,35900000.0
2008-03-07 00:45:00,1.6607,1.6612,1.66055,1.66095,52900000.0
2008-03-07 00:46:00,1.66095,1.6611,1.6607,1.66095,25400000.0
2008-03-07 00:47:00,1.6608,1.66105,1.6608,1.661,58400000.0
2008-03-07 00:48:00,1.661,1.6611,1.6609,1.6611,41000000.0
2008-03-07 00:49:00,1.6611,1.66115,1.661,1.6611,41900000.0
2008-03-07 00:50:00,1.6611,1.6613,1.6608,1.6613,47300000.0
2008-03-07 00:51:00,1.6613,1.66155,1.66095,1.6614,86900000.0
2008-03-07 00:52:00,1.6614,1.6615,1.66095,1.6613,60300000.0
2008-03-07 00:53:00,1.6613,1.6614,1.661,1.6611,36400000.0
2008-03-07 00:54:00,1.6611,1.6612,1.661,1.661,33800000.0
2008-03-07 00:55:00,1.661,1.6611,1.66065,1.66065,39200000.0
2008-03-07 00:56:00,1.66065,1.6608,1.6605,1.66075,52900000.0
2008-03-07 00:57:00,1.6607,1.661,1.6605,1.6608,25300000.0
2008-03-07 00:58:00,1.66085,1.6609,1.6602,1.6602,45300000.0
2008-03-07 00:59:00,1.6604,1.6606,1.66015,1.66015,35300000.0
2008-03-07 01:00:00,1.66025,1.6606,1.6601,1.6604,43200000.0
2008-03-07 01:01:00,1.6604,1.6606,1.6602,1.6604,35400000.0
2008-03-07 01:02:00,1.6604,1.6604,1.6601,1.6601,27300000.0
2008-03-07 01:03:00,1.66,1.66,1.65905,1.65925,102600000.0
2008-03-07 01:04:00,1.65925,1.65945,1.65915,1.65925,25000000.0
2008-03-07 01:05:00,1.65925,1.65945,1.65915,1.65945,27000000.0
2008-03-07 01:06:00,1.65945,1.65945,1.65885,1.65885,40500000.0
2008-03-07 01:07:00,1.65885,1.6597,1.65885,1.65935,101700000.0
2008-03-07 01:08:00,1.65935,1.65965,1.65915,1.65945,69200000.0
2008-03-07 01:09:00,1.65945,1.65945,1.6589,1.65915,42800000.0
2008-03-07 01:10:00,1.65915,1.6594,1.65905,1.65915,27500000.0
2008-03-07 01:11:00,1.65935,1.6597,1.65915,1.6593,56100000.0
2008-03-07 01:12:00,1.6593,1.6593,1.6587,1.65885,27800000.0
2008-03-07 01:13:00,1.65885,1.65885,1.65835,1.6587,36600000.0
2008-03-07 01:14:00,1.6587,1.6587,1.6585,1.6587,48900000.0
2008-03-07 01:15:00,1.6587,1.6592,1.65865,1.6591,65600000.0
2008-03-07 01:16:00,1.6591,1.6598,1.659,1.65915,52300000.0
2008-03-07 01:17:00,1.6591,1.6599,1.659,1.65915,49100000.0
2008-03-07 01:18:00,1.6593,1.6594,1.6582,1.6584,44800000.0
2008-03-07 01:19:00,1.6584,1.6589,1.6583,1.6589,41500000.0
2008-03-07 01:20:00,1.6588,1.65895,1.6581,1.6583,56100000.0
2008-03-07 01:21:00,1.6583,1.6586,1.6583,1.6583,26700000.0
2008-03-07 01:22:00,1.6583,1.6584,1.6582,1.6582,23100000.0
2008-03-07 01:23:00,1.6582,1.6583,1.6581,1.6583,18800000.0
2008-03-07 01:24:00,1.6583,1.6588,1.6583,1.6586,38400000.0
2008-03-07 01:25:00,1.6586,1.6586,1.65785,1.6579,31000000.0
2008-03-07 01:26:00,1.6579,1.65795,1.6576,1.6579,40300000.0
2008-03-07 01:27:00,1.6579,1.6579,1.6573,1.6573,25100000.0
2008-03-07 01:28:00,1.6573,1.6576,1.6572,1.6574,38600000.0
2008-03-07 01:29:00,1.6573,1.6574,1.6568,1.657,34000000.0
2008-03-07 01:30:00,1.657,1.657,1.6565,1.6567,38300000.0
2008-03-07 01:31:00,1.6567,1.6569,1.6566,1.6569,16000000.0
2008-03-07 01:32:00,1.6569,1.6571,1.6568,1.657,37300000.0
2008-03-07 01:33:00,1.657,1.6571,1.6568,1.657,28000000.0
2008-03-07 01:34:00,1.6568,1.6572,1.6565,1.6566,37700000.0
2008-03-07 01:35:00,1.6566,1.6566,1.6557,1.65575,43300000.0
2008-03-07 01:36:00,1.65575,1.656,1.6555,1.6556,40900000.0
2008-03-07 01:37:00,1.6556,1.6559,1.6556,1.6559,43700000.0
2008-03-07 01:38:00,1.6559,1.6559,1.6554,1.6555,32800000.0
2008-03-07 01:39:00,1.6555,1.6558,1.6554,1.6555,33600000.0
2008-03-07 01:40:00,1.6555,1.6556,1.6554,1.6556,26500000.0
2008-03-07 01:41:00,1.6556,1.6559,1.65555,1.6558,32400000.0
2008-03-07 01:42:00,1.6558,1.6558,1.6555,1.6557,21200000.0
2008-03-07 01:43:00,1.6557,1.65635,1.6556,1.6563,30800000.0
2008-03-07 01:44:00,1.6563,1.6566,1.6562,1.6566,20200000.0
2008-03-07 01:45:00,1.6566,1.65705,1.6564,1.6568,26400000.0
2008-03-07 01:46:00,1.6568,1.6571,1.6568,1.657,40900000.0
2008-03-07 01:47:00,1.657,1.657,1.6566,1.6569,17300000.0
2008-03-07 01:48:00,1.6569,1.6569,1.6563,1.65645,59200000.0
2008-03-07 01:49:00,1.65645,1.65665,1.6564,1.65665,18600000.0
2008-03-07 01:50:00,1.65665,1.6569,1.6565,1.6569,32600000.0
2008-03-07 01:51:00,1.6569,1.6569,1.656,1.65605,27200000.0
2008-03-07 01:52:00,1.6559,1.6561,1.6559,1.6561,21200000.0
2008-03-07 01:53:00,1.6561,1.6563,1.6559,1.6563,17200000.0
2008-03-07 01:54:00,1.6563,1.6565,1.6559,1.6559,39200000.0
2008-03-07 01:55:00,1.6557,1.65605,1.6554,1.6557,56400000.0
2008-03-07 01:56:00,1.65575,1.656,1.6552,1.6555,35200000.0
2008-03-07 01:57:00,1.6555,1.6558,1.6551,1.6551,53200000.0
2008-03-07 01:58:00,1.6551,1.6554,1.6549,1.6553,24400000.0
2008-03-07 01:59:00,1.6553,1.6553,1.6552,1.6552,17200000.0
2008-03-07 02:00:00,1.65515,1.65565,1.65515,1.65515,72000000.0
2008-03-07 02:01:00,1.65515,1.65565,1.65515,1.65545,114400000.0
2008-03-07 02:02:00,1.65545,1.65615,1.65545,1.6558,171200000.0
2008-03-07 02:03:00,1.6558,1.6558,1.6552,1.6556,124800000.0
2008-03-07 02:04:00,1.6556,1.6556,1.6551,1.6552,24800000.0
2008-03-07 02:05:00,1.6552,1.6552,1.6551,1.6551,9200000.0
2008-03-07 02:06:00,1.6551,1.6556,1.6549,1.6556,42800000.0
2008-03-07 02:07:00,1.6556,1.6559,1.6554,1.6556,29500000.0
2008-03-07 02:08:00,1.6556,1.6556,1.6554,1.6556,20700000.0
2008-03-07 02:09:00,1.6556,1.6559,1.6556,1.6556,13200000.0
2008-03-07 02:10:00,1.6556,1.6558,1.6555,1.6556,16000000.0
2008-03-07 02:11:00,1.6556,1.65575,1.6554,1.6555,26800000.0
2008-03-07 02:12:00,1.6555,1.6556,1.6554,1.6556,18400000.0
2008-03-07 02:13:00,1.6555,1.6564,1.6555,1.6564,54000000.0
2008-03-07 02:14:00,1.6564,1.6564,1.6561,1.6564,44000000.0
2008-03-07 02:15:00,1.6564,1.6566,1.6557,1.6559,77600000.0
2008-03-07 02:16:00,1.6559,1.6563,1.6559,1.6562,41600000.0
2008-03-07 02:17:00,1.6562,1.65625,1.6562,1.6562,13200000.0
2008-03-07 02:18:00,1.6562,1.6563,1.6559,1.6559,21100000.0
2008-03-07 02:19:00,1.6559,1.6559,1.6556,1.6556,22300000.0
2008-03-07 02:20:00,1.6556,1.6563,1.6555,1.6561,40800000.0
2008-03-07 02:21:00,1.6561,1.65645,1.6561,1.65645,33200000.0
2008-03-07 02:22:00,1.65645,1.6568,1.6563,1.6564,59300000.0
2008-03-07 02:23:00,1.6564,1.6566,1.6563,1.6564,30800000.0
2008-03-07 02:24:00,1.6564,1.6566,1.6563,1.6563,46600000.0
2008-03-07 02:25:00,1.6563,1.6567,1.6562,1.6563,35000000.0
2008-03-07 02:26:00,1.6562,1.6565,1.6561,1.6564,42200000.0
2008-03-07 02:27:00,1.6564,1.6567,1.6563,1.6564,34400000.0
2008-03-07 02:28:00,1.6564,1.6564,1.6561,1.6564,31100000.0
2008-03-07 02:29:00,1.6564,1.6565,1.6562,1.6563,28800000.0
2008-03-07 02:30:00,1.6563,1.6565,1.6563,1.6565,15600000.0
2008-03-07 02:31:00,1.6565,1.6566,1.6563,1.6563,21900000.0
2008-03-07 02:32:00,1.6563,1.6565,1.6563,1.6565,15600000.0
2008-03-07 02:33:00,1.6565,1.6565,1.6564,1.6565,17600000.0
2008-03-07 02:34:00,1.6565,1.6567,1.6564,1.6566,31200000.0
2008-03-07 02:35:00,1.6566,1.6567,1.6565,1.6567,15600000.0
2008-03-07 02:36:00,1.6567,1.6568,1.65655,1.6566,27600000.0
2008-03-07 02:37:00,1.6566,1.6566,1.6566,1.6566,10000000.0
2008-03-07 02:38:00,1.6566,1.6566,1.6564,1.6564,12000000.0
2008-03-07 02:39:00,1.6564,1.65655,1.6562,1.6562,21900000.0
2008-03-07 02:40:00,1.6562,1.6563,1.6562,1.6563,13600000.0
2008-03-07 02:41:00,1.65635,1.6564,1.656,1.6562,33500000.0
2008-03-07 02:42:00,1.6562,1.6564,1.6561,1.6562,24800000.0
2008-03-07 02:43:00,1.6562,1.6563,1.6562,1.6563,13600000.0
2008-03-07 02:44:00,1.6563,1.6563,1.6559,1.6559,64900000.0
2008-03-07 02:45:00,1.6559,1.6559,1.65565,1.6557,152800000.0
2008-03-07 02:46:00,1.6557,1.6558,1.6557,1.65575,118200000.0
2008-03-07 02:47:00,1.65575,1.656,1.6556,1.6556,32300000.0
2008-03-07 02:48:00,1.6556,1.6558,1.6556,1.6558,20500000.0
2008-03-07 02:49:00,1.6558,1.656,1.6554,1.65555,45600000.0
2008-03-07 02:50:00,1.65555,1.6557,1.6552,1.6554,62900000.0
2008-03-07 02:51:00,1.6554,1.6556,1.6553,1.65545,30200000.0
2008-03-07 02:52:00,1.6555,1.6555,1.6553,1.6555,29700000.0
2008-03-07 02:53:00,1.6555,1.6555,1.6553,1.6553,33800000.0
2008-03-07 02:54:00,1.6553,1.6553,1.6548,1.6549,71200000.0
2008-03-07 02:55:00,1.6549,1.6551,1.65475,1.65485,41700000.0
2008-03-07 02:56:00,1.65485,1.6551,1.65485,1.65495,145500000.0
2008-03-07 02:57:00,1.65495,1.6552,1.65485,1.65495,110000000.0
2008-03-07 02:58:00,1.65495,1.65495,1.65495,1.65495,54400000.0
2008-03-07 02:59:00,1.65495,1.65495,1.65495,1.65495,50400000.0
2008-03-07 03:00:00,1.65495,1.65495,1.6548,1.65485,82300000.0
2008-03-07 03:01:00,1.65485,1.655,1.6547,1.6549,39300000.0
2008-03-07 03:02:00,1.6549,1.6551,1.65445,1.65455,63600000.0
2008-03-07 03:03:00,1.65455,1.65455,1.65395,1.65395,158000000.0
2008-03-07 03:04:00,1.65395,1.65445,1.65375,1.65375,334300000.0
2008-03-07 03:05:00,1.65375,1.65385,1.65345,1.6536,182100000.0
2008-03-07 03:06:00,1.6536,1.6539,1.6532,1.6537,69600000.0
2008-03-07 03:07:00,1.6537,1.6537,1.65155,1.6517,117500000.0
2008-03-07 03:08:00,1.6517,1.6528,1.65155,1.6528,68300000.0
2008-03-07 03:09:00,1.6528,1.6529,1.6525,1.6525,46500000.0
2008-03-07 03:10:00,1.6525,1.6528,1.6525,1.65265,41800000.0
2008-03-07 03:11:00,1.65265,1.65295,1.65265,1.65285,51100000.0
2008-03-07 03:12:00,1.65285,1.6535,1.65285,1.6535,61400000.0
2008-03-07 03:13:00,1.6535,1.6539,1.6534,1.65385,52000000.0
2008-03-07 03:14:00,1.65385,1.65425,1.6535,1.6537,69500000.0
2008-03-07 03:15:00,1.6537,1.6539,1.6537,1.65375,23000000.0
2008-03-07 03:16:00,1.6538,1.65385,1.6534,1.65345,40000000.0
2008-03-07 03:17:00,1.65355,1.65365,1.653,1.6531,58000000.0
2008-03-07 03:18:00,1.6531,1.6531,1.6523,1.65235,54500000.0
2008-03-07 03:19:00,1.65235,1.65295,1.65235,1.6524,67800000.0
2008-03-07 03:20:00,1.6524,1.6526,1.65205,1.65225,85300000.0
2008-03-07 03:21:00,1.65225,1.65225,1.6512,1.6512,74500000.0
2008-03-07 03:22:00,1.6512,1.6516,1.6512,1.6515,34800000.0
2008-03-07 03:23:00,1.6515,1.6522,1.6514,1.6515,59200000.0
2008-03-07 03:24:00,1.6516,1.6525,1.6516,1.6524,52800000.0
2008-03-07 03:25:00,1.6524,1.6524,1.652,1.6524,51200000.0
2008-03-07 03:26:00,1.6524,1.6528,1.6523,1.6523,48700000.0
2008-03-07 03:27:00,1.6523,1.6526,1.6523,1.6525,78900000.0
2008-03-07 03:28:00,1.6525,1.6528,1.6525,1.6526,35900000.0
2008-03-07 03:29:00,1.6526,1.6527,1.6524,1.6525,67200000.0
2008-03-07 03:30:00,1.6525,1.6528,1.6525,1.6527,46300000.0
2008-03-07 03:31:00,1.6527,1.6527,1.6526,1.6527,21300000.0
2008-03-07 03:32:00,1.65275,1.6529,1.65275,1.65275,26300000.0
2008-03-07 03:33:00,1.6528,1.653,1.65275,1.6529,20400000.0
2008-03-07 03:34:00,1.6529,1.6532,1.6527,1.6529,27200000.0
2008-03-07 03:35:00,1.6529,1.6529,1.6525,1.6526,32400000.0
2008-03-07 03:36:00,1.6526,1.6526,1.65245,1.6525,30400000.0
2008-03-07 03:37:00,1.6525,1.6525,1.6522,1.6522,33600000.0
2008-03-07 03:38:00,1.6522,1.65255,1.6522,1.65245,66800000.0
2008-03-07 03:39:00,1.65245,1.6528,1.65245,1.6528,71200000.0
2008-03-07 03:40:00,1.6528,1.6536,1.6527,1.6535,64200000.0
2008-03-07 03:41:00,1.6535,1.6536,1.6533,1.6533,44600000.0
2008-03-07 03:42:00,1.6533,1.6536,1.6533,1.6534,44200000.0
2008-03-07 03:43:00,1.6534,1.6534,1.6529,1.6531,33600000.0
2008-03-07 03:44:00,1.6531,1.6532,1.65275,1.6528,50400000.0
2008-03-07 03:45:00,1.6528,1.6529,1.6527,1.6528,30400000.0
2008-03-07 03:46:00,1.6528,1.65305,1.6527,1.6528,33800000.0
2008-03-07 03:47:00,1.6528,1.6529,1.65255,1.65275,66800000.0
2008-03-07 03:48:00,1.65275,1.65275,1.6517,1.6519,69100000.0
2008-03-07 03:49:00,1.6519,1.6519,1.6518,1.6519,15200000.0
2008-03-07 03:50:00,1.6519,1.65235,1.6518,1.65235,21700000.0
2008-03-07 03:51:00,1.65235,1.6525,1.65195,1.6524,43900000.0
2008-03-07 03:52:00,1.6525,1.65285,1.6524,1.6526,30600000.0
2008-03-07 03:53:00,1.6526,1.6529,1.6525,1.6527,26000000.0
2008-03-07 03:54:00,1.6527,1.6527,1.6525,1.6525,14700000.0
2008-03-07 03:55:00,1.6525,1.65315,1.6525,1.6527,43000000.0
2008-03-07 03:56:00,1.6527,1.6528,1.6527,1.6528,16400000.0
2008-03-07 03:57:00,1.6528,1.6529,1.6527,1.6527,18000000.0
2008-03-07 03:58:00,1.6527,1.6537,1.6527,1.6537,38800000.0
2008-03-07 03:59:00,1.6537,1.6537,1.6533,1.6536,32400000.0
2008-03-07 04:00:00,1.6536,1.6536,1.6532,1.65325,50800000.0
2008-03-07 04:01:00,1.65325,1.6533,1.6531,1.6532,22000000.0
2008-03-07 04:02:00,1.6532,1.6532,1.653,1.6532,26800000.0
2008-03-07 04:03:00,1.6532,1.6534,1.6532,1.6534,19200000.0
2008-03-07 04:04:00,1.6536,1.6539,1.6536,1.6536,81500000.0
2008-03-07 04:05:00,1.6536,1.6539,1.6535,1.6537,26300000.0
2008-03-07 04:06:00,1.6537,1.6537,1.6535,1.6535,13600000.0
2008-03-07 04:07:00,1.6535,1.6535,1.6533,1.6533,16800000.0
2008-03-07 04:08:00,1.6533,1.6534,1.653,1.6532,63800000.0
2008-03-07 04:09:00,1.6532,1.6543,1.6532,1.6543,89800000.0
2008-03-07 04:10:00,1.6543,1.6546,1.6541,1.6541,53600000.0
2008-03-07 04:11:00,1.6541,1.6541,1.6533,1.6536,52600000.0
2008-03-07 04:12:00,1.6536,1.6537,1.6533,1.6537,57200000.0
2008-03-07 04:13:00,1.6537,1.65385,1.6537,1.6538,12800000.0
2008-03-07 04:14:00,1.6538,1.6538,1.6533,1.6533,31200000.0
2008-03-07 04:15:00,1.6533,1.6539,1.6533,1.6537,40000000.0
2008-03-07 04:16:00,1.6537,1.6539,1.6537,1.6537,21200000.0
2008-03-07 04:17:00,1.6537,1.6542,1.6537,1.654,16800000.0
2008-03-07 04:18:00,1.654,1.654,1.6539,1.654,6800000.0
2008-03-07 04:19:00,1.654,1.6547,1.654,1.6546,22400000.0
2008-03-07 04:20:00,1.6546,1.6547,1.65445,1.6547,29600000.0
2008-03-07 04:21:00,1.6547,1.6552,1.6547,1.6551,36000000.0
2008-03-07 04:22:00,1.6551,1.6556,1.6551,1.6555,32800000.0
2008-03-07 04:23:00,1.6555,1.6556,1.65525,1.6554,55200000.0
2008-03-07 04:24:00,1.6554,1.65545,1.6545,1.6545,68400000.0
2008-03-07 04:25:00,1.65465,1.6547,1.6542,1.6543,72200000.0
2008-03-07 04:26:00,1.6543,1.6544,1.6541,1.6541,38400000.0
2008-03-07 04:27:00,1.6541,1.6541,1.6539,1.6539,11200000.0
2008-03-07 04:28:00,1.6539,1.654,1.6538,1.6539,11600000.0
2008-03-07 04:29:00,1.6539,1.6539,1.6539,1.6539,8000000.0
2008-03-07 04:30:00,1.6539,1.6541,1.6537,1.654,15200000.0
2008-03-07 04:31:00,1.654,1.654,1.65365,1.6537,29200000.0
2008-03-07 04:32:00,1.6537,1.6539,1.6537,1.6538,14400000.0
2008-03-07 04:33:00,1.6538,1.6539,1.65375,1.6538,54000000.0
2008-03-07 04:34:00,1.6538,1.6539,1.6538,1.6539,25200000.0
2008-03-07 04:35:00,1.6539,1.654,1.6538,1.654,20800000.0
2008-03-07 04:36:00,1.654,1.6546,1.654,1.6545,29600000.0
2008-03-07 04:37:00,1.6545,1.6546,1.6541,1.6541,28000000.0
2008-03-07 04:38:00,1.6541,1.6545,1.6541,1.6544,23600000.0
2008-03-07 04:39:00,1.6544,1.6544,1.6536,1.6536,25200000.0
2008-03-07 04:40:00,1.6536,1.6539,1.6536,1.6539,49100000.0
2008-03-07 04:41:00,1.6539,1.6539,1.6537,1.6538,14400000.0
2008-03-07 04:42:00,1.6535,1.65365,1.65345,1.65345,35200000.0
2008-03-07 04:43:00,1.65345,1.6538,1.6534,1.6537,34000000.0
2008-03-07 04:44:00,1.6537,1.6537,1.6533,1.6534,31200000.0
2008-03-07 04:45:00,1.6534,1.65365,1.6533,1.6536,63900000.0
2008-03-07 04:46:00,1.6536,1.6538,1.6536,1.6536,26000000.0
2008-03-07 04:47:00,1.6536,1.6538,1.6536,1.6538,25200000.0
2008-03-07 04:48:00,1.6538,1.6538,1.6538,1.6538,13600000.0
2008-03-07 04:49:00,1.6538,1.6538,1.6536,1.65375,28000000.0
2008-03-07 04:50:00,1.6538,1.654,1.6538,1.6538,15600000.0
2008-03-07 04:51:00,1.6538,1.654,1.6538,1.654,8000000.0
2008-03-07 04:52:00,1.654,1.65475,1.654,1.65475,44000000.0
2008-03-07 04:53:00,1.6546,1.6546,1.6544,1.6545,22800000.0
2008-03-07 04:54:00,1.6545,1.6547,1.6544,1.6545,27200000.0
2008-03-07 04:55:00,1.6545,1.6546,1.6544,1.6545,15600000.0
2008-03-07 04:56:00,1.6545,1.6546,1.654,1.654,26300000.0
2008-03-07 04:57:00,1.654,1.6543,1.654,1.6542,20400000.0
2008-03-07 04:58:00,1.6542,1.6544,1.6542,1.65425,26000000.0
2008-03-07 04:59:00,1.65425,1.65425,1.6539,1.6539,24400000.0
2008-03-07 05:00:00,1.6539,1.6539,1.6535,1.6539,28000000.0
2008-03-07 05:01:00,1.6539,1.6539,1.6537,1.6537,11200000.0
2008-03-07 05:02:00,1.6537,1.6539,1.6537,1.6539,10000000.0
2008-03-07 05:03:00,1.6539,1.6541,1.6539,1.654,15200000.0
2008-03-07 05:04:00,1.6539,1.6542,1.6538,1.6539,36400000.0
2008-03-07 05:05:00,1.6539,1.6543,1.6538,1.6543,41500000.0
2008-03-07 05:06:00,1.65435,1.6546,1.6543,1.6543,38400000.0
2008-03-07 05:07:00,1.6543,1.65455,1.6542,1.6545,23600000.0
2008-03-07 05:08:00,1.6545,1.6547,1.6545,1.6546,23600000.0
2008-03-07 05:09:00,1.6546,1.6548,1.6546,1.6547,20800000.0
2008-03-07 05:10:00,1.6547,1.6548,1.6546,1.6547,16800000.0
2008-03-07 05:11:00,1.6547,1.6547,1.6537,1.6538,38400000.0
2008-03-07 05:12:00,1.6538,1.6544,1.6538,1.6543,36800000.0
2008-03-07 05:13:00,1.6543,1.6549,1.6543,1.6548,85600000.0
2008-03-07 05:14:00,1.6548,1.6552,1.6547,1.655,39200000.0
2008-03-07 05:15:00,1.655,1.6553,1.6549,1.6552,31800000.0
2008-03-07 05:16:00,1.6553,1.65555,1.65525,1.65545,59200000.0
2008-03-07 05:17:00,1.65545,1.65555,1.6551,1.65525,79100000.0
2008-03-07 05:18:00,1.6551,1.6552,1.655,1.655,28000000.0
2008-03-07 05:19:00,1.655,1.6551,1.65495,1.65505,35300000.0
2008-03-07 05:20:00,1.65505,1.65555,1.65505,1.65545,36100000.0
2008-03-07 05:21:00,1.65555,1.6557,1.655,1.6552,75700000.0
2008-03-07 05:22:00,1.6552,1.6553,1.6551,1.6551,54600000.0
2008-03-07 05:23:00,1.6551,1.6554,1.65505,1.6553,59700000.0
2008-03-07 05:24:00,1.6553,1.6553,1.65515,1.65515,32800000.0
2008-03-07 05:25:00,1.65515,1.6554,1.65515,1.65525,33900000.0
2008-03-07 05:26:00,1.65525,1.65585,1.655,1.6556,43700000.0
2008-03-07 05:27:00,1.6556,1.6561,1.6556,1.6556,40100000.0
2008-03-07 05:28:00,1.6556,1.6556,1.6551,1.6554,125200000.0
2008-03-07 05:29:00,1.6554,1.6555,1.65465,1.6548,110500000.0
2008-03-07 05:30:00,1.6548,1.6548,1.6543,1.6545,66900000.0
2008-03-07 05:31:00,1.6545,1.65455,1.65425,1.6545,36200000.0
2008-03-07 05:32:00,1.6545,1.6546,1.6538,1.654,61700000.0
2008-03-07 05:33:00,1.654,1.6544,1.6537,1.6543,50400000.0
2008-03-07 05:34:00,1.6543,1.6545,1.6542,1.6545,21600000.0
2008-03-07 05:35:00,1.6545,1.6547,1.6544,1.6546,30900000.0
2008-03-07 05:36:00,1.6546,1.6547,1.6546,1.6547,46400000.0
2008-03-07 05:37:00,1.6547,1.6547,1.6546,1.6546,14400000.0
2008-03-07 05:38:00,1.6546,1.6549,1.6546,1.6549,13600000.0
2008-03-07 05:39:00,1.6549,1.6551,1.6546,1.6547,27200000.0
2008-03-07 05:40:00,1.6547,1.6548,1.6545,1.6545,12400000.0
2008-03-07 05:41:00,1.6545,1.6547,1.6545,1.6547,31300000.0
2008-03-07 05:42:00,1.6547,1.65475,1.65465,1.65475,68700000.0
2008-03-07 05:43:00,1.65475,1.655,1.6547,1.6548,52000000.0
2008-03-07 05:44:00,1.6548,1.6549,1.6548,1.65485,27000000.0
2008-03-07 05:45:00,1.65485,1.655,1.6548,1.6549,67500000.0
2008-03-07 05:46:00,1.6549,1.655,1.65485,1.65495,35500000.0
2008-03-07 05:47:00,1.65495,1.65505,1.6549,1.65505,8600000.0
2008-03-07 05:48:00,1.65505,1.65515,1.65495,1.65505,27900000.0
2008-03-07 05:49:00,1.65505,1.65565,1.65505,1.65565,76600000.0
2008-03-07 05:50:00,1.65565,1.65595,1.6556,1.65595,38300000.0
2008-03-07 05:51:00,1.65595,1.65595,1.65555,1.6558,77600000.0
2008-03-07 05:52:00,1.6558,1.6558,1.6556,1.6558,48000000.0
2008-03-07 05:53:00,1.6558,1.65595,1.65565,1.6558,22300000.0
2008-03-07 05:54:00,1.6558,1.6559,1.6553,1.6553,27600000.0
2008-03-07 05:55:00,1.6553,1.65575,1.6553,1.65575,34100000.0
2008-03-07 05:56:00,1.65575,1.65575,1.65525,1.6553,23000000.0
2008-03-07 05:57:00,1.6553,1.6557,1.6553,1.6556,26900000.0
2008-03-07 05:58:00,1.6556,1.6557,1.65535,1.6555,23600000.0
2008-03-07 05:59:00,1.6555,1.6562,1.6555,1.6562,51500000.0
2008-03-07 06:00:00,1.6562,1.6563,1.656,1.6562,48700000.0
2008-03-07 06:01:00,1.6562,1.6565,1.6561,1.6565,41500000.0
2008-03-07 06:02:00,1.6565,1.6565,1.656,1.65605,49600000.0
2008-03-07 06:03:00,1.65605,1.6562,1.6559,1.6562,46800000.0
2008-03-07 06:04:00,1.6562,1.65645,1.6562,1.6564,35600000.0
2008-03-07 06:05:00,1.6564,1.6564,1.6561,1.6561,20400000.0
2008-03-07 06:06:00,1.6561,1.6562,1.6559,1.6559,34800000.0
2008-03-07 06:07:00,1.6559,1.6564,1.6559,1.6563,34800000.0
2008-03-07 06:08:00,1.6563,1.6563,1.6562,1.6563,12000000.0
2008-03-07 06:09:00,1.6563,1.6563,1.6562,1.6563,16000000.0
2008-03-07 06:10:00,1.6562,1.6563,1.656,1.656,24400000.0
2008-03-07 06:11:00,1.656,1.6563,1.656,1.6562,22400000.0
2008-03-07 06:12:00,1.6562,1.6564,1.6561,1.6563,14800000.0
2008-03-07 06:13:00,1.6563,1.6564,1.65615,1.65635,37200000.0
2008-03-07 06:14:00,1.6563,1.6564,1.6563,1.6564,18800000.0
2008-03-07 06:15:00,1.6564,1.6565,1.6563,1.6565,52800000.0
2008-03-07 06:16:00,1.6565,1.6565,1.656,1.65625,36300000.0
2008-03-07 06:17:00,1.65625,1.6563,1.65625,1.6563,5600000.0
2008-03-07 06:18:00,1.6563,1.65655,1.6563,1.65645,17100000.0
2008-03-07 06:19:00,1.65645,1.6565,1.65635,1.6564,18700000.0
2008-03-07 06:20:00,1.6564,1.6564,1.6563,1.6564,12600000.0
2008-03-07 06:21:00,1.6564,1.6565,1.6563,1.65645,15900000.0
2008-03-07 06:22:00,1.65645,1.65645,1.6564,1.65645,8900000.0
2008-03-07 06:23:00,1.65645,1.65645,1.656,1.65635,23100000.0
2008-03-07 06:24:00,1.65635,1.65645,1.6558,1.65585,24300000.0
2008-03-07 06:25:00,1.65585,1.65585,1.65575,1.6558,12400000.0
2008-03-07 06:26:00,1.6558,1.6561,1.6558,1.6561,23500000.0
2008-03-07 06:27:00,1.6561,1.6562,1.6561,1.65615,16700000.0
2008-03-07 06:28:00,1.65615,1.65615,1.6557,1.656,30200000.0
2008-03-07 06:29:00,1.656,1.656,1.6558,1.6558,5700000.0
2008-03-07 06:30:00,1.6558,1.6561,1.6558,1.65595,19400000.0
2008-03-07 06:31:00,1.65595,1.65595,1.6558,1.65585,23400000.0
2008-03-07 06:32:00,1.65585,1.6559,1.6555,1.6555,13600000.0
2008-03-07 06:33:00,1.6555,1.65565,1.6553,1.65565,43600000.0
2008-03-07 06:34:00,1.65565,1.6559,1.65565,1.6557,40800000.0
2008-03-07 06:35:00,1.6557,1.6559,1.6556,1.6557,16000000.0
2008-03-07 06:36:00,1.6557,1.6558,1.6555,1.6556,21200000.0
2008-03-07 06:37:00,1.6556,1.6562,1.6556,1.6559,39800000.0
2008-03-07 06:38:00,1.6559,1.6559,1.6557,1.6557,20400000.0
2008-03-07 06:39:00,1.6557,1.6558,1.6555,1.6558,34400000.0
2008-03-07 06:40:00,1.6558,1.6562,1.6557,1.656,32800000.0
2008-03-07 06:41:00,1.656,1.656,1.6556,1.6558,48400000.0
2008-03-07 06:42:00,1.6558,1.656,1.6558,1.6559,25500000.0
2008-03-07 06:43:00,1.6559,1.656,1.6558,1.6559,27200000.0
2008-03-07 06:44:00,1.6559,1.656,1.6559,1.656,16000000.0
2008-03-07 06:45:00,1.656,1.6564,1.6559,1.6564,38700000.0
2008-03-07 06:46:00,1.6564,1.6567,1.6562,1.6563,23600000.0
2008-03-07 06:47:00,1.6563,1.6563,1.6556,1.6556,77600000.0
2008-03-07 06:48:00,1.6556,1.6557,1.6552,1.6553,56700000.0
2008-03-07 06:49:00,1.6553,1.6557,1.6552,1.6552,27600000.0
2008-03-07 06:50:00,1.6552,1.65525,1.6546,1.655,62300000.0
2008-03-07 06:51:00,1.655,1.65605,1.655,1.6558,49700000.0
2008-03-07 06:52:00,1.6558,1.65635,1.6557,1.6558,53900000.0
2008-03-07 06:53:00,1.6558,1.6559,1.6556,1.6557,50900000.0
2008-03-07 06:54:00,1.6557,1.6557,1.6554,1.6555,61200000.0
2008-03-07 06:55:00,1.65555,1.6556,1.6544,1.6549,79700000.0
2008-03-07 06:56:00,1.65485,1.6552,1.6548,1.6551,41500000.0
2008-03-07 06:57:00,1.6551,1.65555,1.6551,1.65555,46900000.0
2008-03-07 06:58:00,1.65555,1.65555,1.6551,1.6554,37900000.0
2008-03-07 06:59:00,1.6554,1.656,1.6554,1.6559,30200000.0
2008-03-07 07:00:00,1.6559,1.6559,1.65555,1.6556,41500000.0
2008-03-07 07:01:00,1.6556,1.6556,1.6553,1.6554,88300000.0
2008-03-07 07:02:00,1.6554,1.6555,1.6552,1.6552,28300000.0
2008-03-07 07:03:00,1.65525,1.6553,1.6546,1.65475,51900000.0
2008-03-07 07:04:00,1.65475,1.65475,1.65365,1.654,42100000.0
2008-03-07 07:05:00,1.654,1.6541,1.65355,1.6536,59700000.0
2008-03-07 07:06:00,1.6536,1.6538,1.6532,1.6533,70200000.0
2008-03-07 07:07:00,1.6533,1.6534,1.6531,1.6532,68400000.0
2008-03-07 07:08:00,1.6532,1.6534,1.65305,1.6532,39900000.0
2008-03-07 07:09:00,1.6532,1.6532,1.6528,1.6531,77900000.0
2008-03-07 07:10:00,1.6531,1.6534,1.65305,1.6532,41900000.0
2008-03-07 07:11:00,1.6532,1.65365,1.6532,1.6533,35600000.0
2008-03-07 07:12:00,1.6533,1.6537,1.65315,1.6537,83400000.0
2008-03-07 07:13:00,1.6537,1.6537,1.653,1.65305,79800000.0
2008-03-07 07:14:00,1.65325,1.6536,1.65275,1.65275,113800000.0
2008-03-07 07:15:00,1.65275,1.6532,1.65275,1.6528,88200000.0
2008-03-07 07:16:00,1.6528,1.6529,1.6518,1.652,88100000.0
2008-03-07 07:17:00,1.652,1.652,1.6502,1.65025,136400000.0
2008-03-07 07:18:00,1.65025,1.6515,1.65,1.6513,121000000.0
2008-03-07 07:19:00,1.6512,1.65125,1.6508,1.6512,68400000.0
2008-03-07 07:20:00,1.6512,1.6517,1.6512,1.6516,42800000.0
2008-03-07 07:21:00,1.6516,1.652,1.6515,1.652,51200000.0
2008-03-07 07:22:00,1.6518,1.6518,1.6512,1.6512,29200000.0
2008-03-07 07:23:00,1.6512,1.6513,1.6505,1.6508,79900000.0
2008-03-07 07:24:00,1.6508,1.651,1.65065,1.6508,72600000.0
2008-03-07 07:25:00,1.6508,1.6513,1.6505,1.6513,91600000.0
2008-03-07 07:26:00,1.6513,1.6522,1.6513,1.6517,123600000.0
2008-03-07 07:27:00,1.6517,1.6521,1.6516,1.6518,52800000.0
2008-03-07 07:28:00,1.6518,1.65195,1.65115,1.6517,75100000.0
2008-03-07 07:29:00,1.6517,1.6519,1.6516,1.6518,45800000.0
2008-03-07 07:30:00,1.6518,1.65195,1.6516,1.6516,79700000.0
2008-03-07 07:31:00,1.6516,1.6518,1.65155,1.6516,98500000.0
2008-03-07 07:32:00,1.6516,1.65225,1.6516,1.65205,99000000.0
2008-03-07 07:33:00,1.65205,1.6523,1.65185,1.65205,179600000.0
2008-03-07 07:34:00,1.65205,1.6523,1.6518,1.6518,36500000.0
2008-03-07 07:35:00,1.6518,1.6525,1.6518,1.6523,40000000.0
2008-03-07 07:36:00,1.6523,1.6524,1.6521,1.6521,33100000.0
2008-03-07 07:37:00,1.6521,1.6525,1.6521,1.6525,37100000.0
2008-03-07 07:38:00,1.6525,1.6526,1.6524,1.6525,68500000.0
2008-03-07 07:39:00,1.6525,1.6525,1.6522,1.6523,35700000.0
2008-03-07 07:40:00,1.6523,1.6523,1.6522,1.6522,30000000.0
2008-03-07 07:41:00,1.6522,1.6524,1.6521,1.6521,25400000.0
2008-03-07 07:42:00,1.6521,1.6522,1.6517,1.6517,72300000.0
2008-03-07 07:43:00,1.6517,1.6521,1.6517,1.652,27100000.0
2008-03-07 07:44:00,1.652,1.652,1.6518,1.6519,41100000.0
2008-03-07 07:45:00,1.6519,1.652,1.65105,1.65105,169500000.0
2008-03-07 07:46:00,1.65105,1.65105,1.65005,1.65015,223200000.0
2008-03-07 07:47:00,1.65015,1.6505,1.65005,1.6505,164800000.0
2008-03-07 07:48:00,1.6505,1.6505,1.65035,1.65035,42800000.0
2008-03-07 07:49:00,1.65035,1.651,1.65035,1.651,54800000.0
2008-03-07 07:50:00,1.651,1.6516,1.651,1.6515,27200000.0
2008-03-07 07:51:00,1.6515,1.6515,1.6512,1.6514,18800000.0
2008-03-07 07:52:00,1.6514,1.6518,1.6514,1.6517,25600000.0
2008-03-07 07:53:00,1.6517,1.6518,1.6515,1.6515,17600000.0
2008-03-07 07:54:00,1.6515,1.6517,1.6505,1.6509,73800000.0
2008-03-07 07:55:00,1.6509,1.6515,1.6509,1.6513,19200000.0
2008-03-07 07:56:00,1.6513,1.6513,1.6509,1.65095,22500000.0
2008-03-07 07:57:00,1.65095,1.65105,1.6506,1.6508,22000000.0
2008-03-07 07:58:00,1.6508,1.6522,1.6508,1.6511,100100000.0
2008-03-07 07:59:00,1.6511,1.652,1.6511,1.6512,141100000.0
2008-03-07 08:00:00,1.6512,1.65155,1.65065,1.6508,143100000.0
2008-03-07 08:01:00,1.6508,1.6511,1.6505,1.651,142700000.0
2008-03-07 08:02:00,1.651,1.6512,1.6507,1.6508,213300000.0
2008-03-07 08:03:00,1.6508,1.65095,1.6503,1.6503,180600000.0
2008-03-07 08:04:00,1.6503,1.6507,1.6503,1.6507,367200000.0
2008-03-07 08:05:00,1.6507,1.65095,1.6506,1.6507,139300000.0
2008-03-07 08:06:00,1.6507,1.6508,1.6507,1.6508,157100000.0
2008-03-07 08:07:00,1.6508,1.651,1.6506,1.6506,107800000.0
2008-03-07 08:08:00,1.6506,1.6508,1.6503,1.6503,129600000.0
2008-03-07 08:09:00,1.6503,1.6507,1.6503,1.6506,128300000.0
2008-03-07 08:10:00,1.6506,1.6511,1.6505,1.6508,126400000.0
2008-03-07 08:11:00,1.65085,1.65085,1.6496,1.6498,165300000.0
2008-03-07 08:12:00,1.6498,1.6502,1.64925,1.6496,102500000.0
2008-03-07 08:13:00,1.6496,1.65,1.64945,1.6498,189900000.0
2008-03-07 08:14:00,1.6498,1.6506,1.6498,1.65,108800000.0
2008-03-07 08:15:00,1.65,1.6501,1.6498,1.6499,112600000.0
2008-03-07 08:16:00,1.6499,1.65045,1.64975,1.6504,190600000.0
2008-03-07 08:17:00,1.6504,1.6507,1.6501,1.6504,108900000.0
2008-03-07 08:18:00,1.6504,1.6507,1.65,1.6501,121200000.0
2008-03-07 08:19:00,1.6501,1.6503,1.6499,1.65005,129100000.0
2008-03-07 08:20:00,1.65005,1.65005,1.6497,1.65,121600000.0
2008-03-07 08:21:00,1.65,1.6501,1.6498,1.65,152600000.0
2008-03-07 08:22:00,1.65,1.6502,1.6498,1.6499,159600000.0
2008-03-07 08:23:00,1.6499,1.6506,1.6499,1.6499,210900000.0
2008-03-07 08:24:00,1.6499,1.6504,1.6498,1.6503,117800000.0
2008-03-07 08:25:00,1.6503,1.6504,1.6502,1.6502,216400000.0
2008-03-07 08:26:00,1.6502,1.6507,1.6502,1.6503,105400000.0
2008-03-07 08:27:00,1.6503,1.6506,1.6503,1.6504,113600000.0
2008-03-07 08:28:00,1.6504,1.6513,1.6504,1.651,85000000.0
2008-03-07 08:29:00,1.651,1.651,1.6507,1.6507,97800000.0
2008-03-07 08:30:00,1.6507,1.6518,1.6507,1.6518,155600000.0
2008-03-07 08:31:00,1.6518,1.6521,1.65145,1.6516,125700000.0
2008-03-07 08:32:00,1.6516,1.65165,1.65105,1.6512,108500000.0
2008-03-07 08:33:00,1.6512,1.65185,1.6512,1.65155,126300000.0
2008-03-07 08:34:00,1.65155,1.6521,1.65135,1.6517,98800000.0
2008-03-07 08:35:00,1.6517,1.6522,1.65155,1.65165,75100000.0
2008-03-07 08:36:00,1.65145,1.65155,1.6508,1.65105,69600000.0
2008-03-07 08:37:00,1.65105,1.65115,1.6509,1.65115,136300000.0
2008-03-07 08:38:00,1.65115,1.65135,1.65095,1.65135,79700000.0
2008-03-07 08:39:00,1.6514,1.6516,1.65135,1.65155,89300000.0
2008-03-07 08:40:00,1.65155,1.65155,1.651,1.651,26200000.0
2008-03-07 08:41:00,1.651,1.65105,1.6509,1.65105,53900000.0
2008-03-07 08:42:00,1.65105,1.65115,1.65095,1.65115,25200000.0
2008-03-07 08:43:00,1.65115,1.6513,1.65115,1.6512,50300000.0
2008-03-07 08:44:00,1.6512,1.6513,1.651,1.651,103800000.0
2008-03-07 08:45:00,1.651,1.6511,1.6509,1.6511,120400000.0
2008-03-07 08:46:00,1.6511,1.6514,1.651,1.65125,104100000.0
2008-03-07 08:47:00,1.65125,1.65165,1.65125,1.6516,46300000.0
2008-03-07 08:48:00,1.6516,1.6517,1.65075,1.65075,87000000.0
2008-03-07 08:49:00,1.6508,1.6509,1.6506,1.65065,154500000.0
2008-03-07 08:50:00,1.65065,1.65105,1.6505,1.6507,312200000.0
2008-03-07 08:51:00,1.6507,1.6507,1.64985,1.6503,133000000.0
2008-03-07 08:52:00,1.6503,1.6506,1.6496,1.65055,102800000.0
2008-03-07 08:53:00,1.65055,1.6513,1.65025,1.65125,137800000.0
2008-03-07 08:54:00,1.6513,1.6526,1.6509,1.652,79700000.0
2008-03-07 08:55:00,1.652,1.6524,1.6519,1.652,130200000.0
2008-03-07 08:56:00,1.652,1.65215,1.6518,1.65195,237300000.0
2008-03-07 08:57:00,1.6521,1.653,1.6521,1.6527,154600000.0
2008-03-07 08:58:00,1.6527,1.65355,1.6526,1.65315,91600000.0
2008-03-07 08:59:00,1.6531,1.6538,1.65275,1.6538,92600000.0
2008-03-07 09:00:00,1.6538,1.6547,1.65355,1.65355,139100000.0
2008-03-07 09:01:00,1.65355,1.65425,1.65325,1.6536,127000000.0
2008-03-07 09:02:00,1.6536,1.6538,1.65315,1.65315,157200000.0
2008-03-07 09:03:00,1.65315,1.6535,1.6522,1.6526,170900000.0
2008-03-07 09:04:00,1.6526,1.6527,1.6516,1.6519,131400000.0
2008-03-07 09:05:00,1.6519,1.6521,1.6511,1.6515,148500000.0
2008-03-07 09:06:00,1.6515,1.6523,1.65135,1.6519,124400000.0
2008-03-07 09:07:00,1.6519,1.6522,1.6515,1.6519,167800000.0
2008-03-07 09:08:00,1.6519,1.65255,1.6518,1.6525,115500000.0
2008-03-07 09:09:00,1.65255,1.6526,1.65215,1.6524,126200000.0
2008-03-07 09:10:00,1.6524,1.6533,1.6523,1.65325,126800000.0
2008-03-07 09:11:00,1.6533,1.6536,1.653,1.6536,117000000.0
2008-03-07 09:12:00,1.6534,1.6539,1.6533,1.6538,110900000.0
2008-03-07 09:13:00,1.6538,1.654,1.65355,1.65355,120200000.0
2008-03-07 09:14:00,1.65355,1.654,1.6531,1.6531,101500000.0
2008-03-07 09:15:00,1.6531,1.65375,1.6531,1.65345,99200000.0
2008-03-07 09:16:00,1.65345,1.65425,1.65335,1.6542,148600000.0
2008-03-07 09:17:00,1.6542,1.6546,1.65365,1.65405,126600000.0
2008-03-07 09:18:00,1.654,1.6541,1.6536,1.6539,99400000.0
2008-03-07 09:19:00,1.6539,1.6539,1.65365,1.6538,78800000.0
2008-03-07 09:20:00,1.6538,1.6539,1.6536,1.6538,77500000.0
2008-03-07 09:21:00,1.6538,1.6539,1.6531,1.6532,132400000.0
2008-03-07 09:22:00,1.6532,1.6535,1.65295,1.65315,174400000.0
2008-03-07 09:23:00,1.65315,1.6533,1.6527,1.6531,127000000.0
2008-03-07 09:24:00,1.6531,1.6533,1.653,1.6531,89600000.0
2008-03-07 09:25:00,1.6531,1.6533,1.6527,1.6532,168200000.0
2008-03-07 09:26:00,1.6532,1.6536,1.6532,1.6532,92200000.0
2008-03-07 09:27:00,1.6532,1.65325,1.6528,1.65295,83400000.0
2008-03-07 09:28:00,1.65295,1.6536,1.65285,1.65285,48000000.0
2008-03-07 09:29:00,1.65285,1.65295,1.65255,1.65295,45000000.0
2008-03-07 09:30:00,1.65295,1.6531,1.65265,1.65265,47000000.0
2008-03-07 09:31:00,1.65265,1.653,1.6525,1.65275,47200000.0
2008-03-07 09:32:00,1.65275,1.6529,1.6524,1.6524,47800000.0
2008-03-07 09:33:00,1.6524,1.65295,1.6523,1.65285,81800000.0
2008-03-07 09:34:00,1.65285,1.6531,1.65245,1.6525,51800000.0
2008-03-07 09:35:00,1.6525,1.65275,1.6523,1.65235,56000000.0
2008-03-07 09:36:00,1.65235,1.65245,1.65215,1.65215,50800000.0
2008-03-07 09:37:00,1.65215,1.65225,1.6521,1.6522,44400000.0
2008-03-07 09:38:00,1.6522,1.6525,1.6519,1.65205,47800000.0
2008-03-07 09:39:00,1.65205,1.65205,1.6517,1.6517,43400000.0
2008-03-07 09:40:00,1.6517,1.6519,1.6514,1.6518,47500000.0
2008-03-07 09:41:00,1.6518,1.6522,1.6516,1.652,119200000.0
2008-03-07 09:42:00,1.652,1.6523,1.65195,1.6521,100700000.0
2008-03-07 09:43:00,1.6521,1.6521,1.65145,1.65185,99400000.0
2008-03-07 09:44:00,1.65185,1.6524,1.6518,1.6522,104100000.0
2008-03-07 09:45:00,1.6522,1.6527,1.6522,1.6527,88800000.0
2008-03-07 09:46:00,1.6527,1.6527,1.6524,1.6525,83000000.0
2008-03-07 09:47:00,1.6525,1.6527,1.6523,1.6526,134000000.0
2008-03-07 09:48:00,1.6526,1.65305,1.65245,1.65265,97800000.0
2008-03-07 09:49:00,1.65265,1.6528,1.65215,1.6523,59500000.0
2008-03-07 09:50:00,1.65215,1.65235,1.652,1.652,98200000.0
2008-03-07 09:51:00,1.652,1.65375,1.65195,1.6535,147800000.0
2008-03-07 09:52:00,1.6535,1.654,1.6533,1.6537,126300000.0
2008-03-07 09:53:00,1.6537,1.654,1.6532,1.6534,165500000.0
2008-03-07 09:54:00,1.6534,1.6549,1.6532,1.6547,114000000.0
2008-03-07 09:55:00,1.65465,1.656,1.65465,1.6556,161800000.0
2008-03-07 09:56:00,1.6556,1.6556,1.6544,1.6545,123800000.0
2008-03-07 09:57:00,1.6545,1.6545,1.6528,1.6528,114900000.0
2008-03-07 09:58:00,1.6529,1.6537,1.6524,1.65275,241900000.0
2008-03-07 09:59:00,1.65275,1.65275,1.6518,1.65205,268800000.0
2008-03-07 10:00:00,1.652,1.6526,1.6519,1.6525,106700000.0
2008-03-07 10:01:00,1.6525,1.6525,1.6519,1.6519,131700000.0
2008-03-07 10:02:00,1.6519,1.65225,1.6517,1.652,123200000.0
2008-03-07 10:03:00,1.652,1.6524,1.6518,1.6522,98700000.0
2008-03-07 10:04:00,1.6522,1.65295,1.652,1.6528,122900000.0
2008-03-07 10:05:00,1.6528,1.654,1.6527,1.65375,137900000.0
2008-03-07 10:06:00,1.65375,1.6544,1.65365,1.6542,242600000.0
2008-03-07 10:07:00,1.6542,1.6546,1.654,1.6541,554300000.0
2008-03-07 10:08:00,1.6541,1.6541,1.6533,1.65355,530800000.0
2008-03-07 10:09:00,1.65355,1.65355,1.6528,1.6528,287300000.0
2008-03-07 10:10:00,1.6528,1.6528,1.6521,1.6521,135400000.0
2008-03-07 10:11:00,1.6521,1.65235,1.6518,1.6523,93500000.0
2008-03-07 10:12:00,1.6523,1.65245,1.6519,1.6523,113300000.0
2008-03-07 10:13:00,1.6523,1.6526,1.6521,1.6523,145600000.0
2008-03-07 10:14:00,1.6523,1.6524,1.65185,1.65185,84400000.0
2008-03-07 10:15:00,1.65185,1.652,1.6516,1.6517,103100000.0
2008-03-07 10:16:00,1.6517,1.6525,1.6516,1.65205,60200000.0
2008-03-07 10:17:00,1.65205,1.65245,1.65175,1.6521,102000000.0
2008-03-07 10:18:00,1.6521,1.653,1.65155,1.653,109700000.0
2008-03-07 10:19:00,1.653,1.6533,1.6528,1.6528,97000000.0
2008-03-07 10:20:00,1.6528,1.6532,1.65255,1.6528,108600000.0
2008-03-07 10:21:00,1.6528,1.6536,1.6524,1.6532,150600000.0
2008-03-07 10:22:00,1.6532,1.6532,1.6528,1.6531,159400000.0
2008-03-07 10:23:00,1.6531,1.6533,1.65275,1.6532,195000000.0
2008-03-07 10:24:00,1.65315,1.6544,1.6531,1.6542,180800000.0
2008-03-07 10:25:00,1.6542,1.6543,1.65265,1.653,187500000.0
2008-03-07 10:26:00,1.653,1.65355,1.6524,1.6526,268000000.0
2008-03-07 10:27:00,1.6527,1.6533,1.6527,1.65305,134300000.0
2008-03-07 10:28:00,1.65305,1.6533,1.6528,1.6533,206400000.0
2008-03-07 10:29:00,1.6533,1.6533,1.65245,1.6527,269900000.0
2008-03-07 10:30:00,1.65265,1.6534,1.6524,1.6524,340600000.0
2008-03-07 10:31:00,1.65255,1.6527,1.6524,1.6526,216400000.0
2008-03-07 10:32:00,1.6526,1.653,1.6525,1.6529,111100000.0
2008-03-07 10:33:00,1.6529,1.6535,1.6528,1.6533,107700000.0
2008-03-07 10:34:00,1.6533,1.6533,1.65265,1.6527,122500000.0
2008-03-07 10:35:00,1.6527,1.6531,1.6526,1.6528,122000000.0
2008-03-07 10:36:00,1.6528,1.65305,1.6518,1.6518,124500000.0
2008-03-07 10:37:00,1.6518,1.6534,1.6517,1.65275,196800000.0
2008-03-07 10:38:00,1.65275,1.6534,1.6527,1.6528,181300000.0
2008-03-07 10:39:00,1.65275,1.654,1.65265,1.6539,626300000.0
2008-03-07 10:40:00,1.6539,1.6542,1.6538,1.654,772600000.0
2008-03-07 10:41:00,1.654,1.6543,1.6536,1.6543,768200000.0
2008-03-07 10:42:00,1.6543,1.6544,1.6541,1.6541,384500000.0
2008-03-07 10:43:00,1.6541,1.6541,1.65365,1.6538,104100000.0
2008-03-07 10:44:00,1.6538,1.65445,1.65365,1.6542,244600000.0
2008-03-07 10:45:00,1.6542,1.6548,1.654,1.6548,168300000.0
2008-03-07 10:46:00,1.6548,1.6551,1.6542,1.6543,385200000.0
2008-03-07 10:47:00,1.6543,1.6544,1.6537,1.65375,148000000.0
2008-03-07 10:48:00,1.6539,1.6539,1.65355,1.65375,226100000.0
2008-03-07 10:49:00,1.65375,1.6538,1.6527,1.6528,173500000.0
2008-03-07 10:50:00,1.6528,1.6531,1.6527,1.653,94200000.0
2008-03-07 10:51:00,1.653,1.6532,1.6525,1.6527,142600000.0
2008-03-07 10:52:00,1.6527,1.65285,1.6525,1.65275,123200000.0
2008-03-07 10:53:00,1.65275,1.65275,1.65205,1.6523,167500000.0
2008-03-07 10:54:00,1.65225,1.65225,1.6511,1.6515,118800000.0
2008-03-07 10:55:00,1.6515,1.652,1.6515,1.6517,92600000.0
2008-03-07 10:56:00,1.6517,1.6517,1.65105,1.6513,110100000.0
2008-03-07 10:57:00,1.6514,1.6519,1.6514,1.65175,103500000.0
2008-03-07 10:58:00,1.65175,1.6522,1.65175,1.65205,101200000.0
2008-03-07 10:59:00,1.65205,1.6529,1.65205,1.65285,118900000.0
2008-03-07 11:00:00,1.6528,1.6531,1.65255,1.6528,146600000.0
2008-03-07 11:01:00,1.65285,1.6529,1.6526,1.6526,157600000.0
2008-03-07 11:02:00,1.6526,1.6528,1.6524,1.6527,181000000.0
2008-03-07 11:03:00,1.6527,1.653,1.65265,1.6528,91900000.0
2008-03-07 11:04:00,1.6528,1.6529,1.6522,1.6523,134600000.0
2008-03-07 11:05:00,1.6523,1.6524,1.6518,1.65195,105200000.0
2008-03-07 11:06:00,1.65195,1.65195,1.6508,1.6509,68700000.0
2008-03-07 11:07:00,1.6509,1.651,1.65025,1.6504,81100000.0
2008-03-07 11:08:00,1.6504,1.6507,1.6503,1.6507,109500000.0
2008-03-07 11:09:00,1.6507,1.6508,1.65035,1.6506,92000000.0
2008-03-07 11:10:00,1.6506,1.65075,1.65035,1.6505,76800000.0
2008-03-07 11:11:00,1.6505,1.65055,1.6489,1.6491,148900000.0
2008-03-07 11:12:00,1.6492,1.65,1.649,1.65,145500000.0
2008-03-07 11:13:00,1.65,1.65025,1.6498,1.6502,112000000.0
2008-03-07 11:14:00,1.6502,1.6509,1.6502,1.6509,116000000.0
2008-03-07 11:15:00,1.65095,1.6513,1.6507,1.6512,136800000.0
2008-03-07 11:16:00,1.6512,1.6517,1.6511,1.6517,154800000.0
2008-03-07 11:17:00,1.6517,1.6519,1.65135,1.6515,213500000.0
2008-03-07 11:18:00,1.6515,1.6523,1.6514,1.6523,145700000.0
2008-03-07 11:19:00,1.65255,1.6526,1.6519,1.6525,155500000.0
2008-03-07 11:20:00,1.6525,1.6532,1.6525,1.6529,197700000.0
2008-03-07 11:21:00,1.6529,1.6529,1.6528,1.6528,151800000.0
2008-03-07 11:22:00,1.6528,1.6546,1.6528,1.65415,143600000.0
2008-03-07 11:23:00,1.65415,1.6545,1.6533,1.6543,394400000.0
2008-03-07 11:24:00,1.6543,1.6549,1.6543,1.6544,150900000.0
2008-03-07 11:25:00,1.6544,1.6546,1.6537,1.6541,179200000.0
2008-03-07 11:26:00,1.6541,1.6541,1.6528,1.6538,176000000.0
2008-03-07 11:27:00,1.6537,1.6546,1.6537,1.6542,168600000.0
2008-03-07 11:28:00,1.6542,1.6544,1.65335,1.6536,368800000.0
2008-03-07 11:29:00,1.6536,1.6536,1.65255,1.65285,160400000.0
2008-03-07 11:30:00,1.65285,1.6535,1.6527,1.6533,96200000.0
2008-03-07 11:31:00,1.6533,1.6534,1.65255,1.65255,150400000.0
2008-03-07 11:32:00,1.65255,1.6532,1.6525,1.653,173300000.0
2008-03-07 11:33:00,1.653,1.65335,1.6529,1.6532,126600000.0
2008-03-07 11:34:00,1.6532,1.6533,1.6527,1.6528,340600000.0
2008-03-07 11:35:00,1.6528,1.6529,1.6525,1.6527,186900000.0
2008-03-07 11:36:00,1.6527,1.65305,1.6526,1.65305,102200000.0
2008-03-07 11:37:00,1.65305,1.65305,1.6527,1.65295,74700000.0
2008-03-07 11:38:00,1.65295,1.653,1.6517,1.6519,86400000.0
2008-03-07 11:39:00,1.6519,1.6519,1.6514,1.6515,89400000.0
2008-03-07 11:40:00,1.6515,1.65185,1.6513,1.6517,102000000.0
2008-03-07 11:41:00,1.6517,1.65235,1.6517,1.6521,71800000.0
2008-03-07 11:42:00,1.6521,1.6524,1.6518,1.65195,59200000.0
2008-03-07 11:43:00,1.65195,1.65205,1.65155,1.6517,68500000.0
2008-03-07 11:44:00,1.6517,1.6521,1.6514,1.6519,91400000.0
2008-03-07 11:45:00,1.6519,1.65235,1.65175,1.65185,126300000.0
2008-03-07 11:46:00,1.65185,1.65185,1.6516,1.65185,108000000.0
2008-03-07 11:47:00,1.6519,1.65195,1.65095,1.6514,142200000.0
2008-03-07 11:48:00,1.6514,1.6516,1.65115,1.6513,342700000.0
2008-03-07 11:49:00,1.6513,1.6515,1.651,1.6512,171700000.0
2008-03-07 11:50:00,1.6512,1.6514,1.6512,1.6512,248300000.0
2008-03-07 11:51:00,1.6512,1.6512,1.6507,1.6508,354700000.0
2008-03-07 11:52:00,1.6508,1.651,1.6507,1.65085,353800000.0
2008-03-07 11:53:00,1.65085,1.65085,1.6507,1.6508,345800000.0
2008-03-07 11:54:00,1.65075,1.6512,1.6507,1.651,381400000.0
2008-03-07 11:55:00,1.651,1.6518,1.6509,1.6514,208100000.0
2008-03-07 11:56:00,1.6514,1.6517,1.65115,1.65125,185700000.0
2008-03-07 11:57:00,1.65125,1.6514,1.6509,1.6511,124500000.0
2008-03-07 11:58:00,1.6511,1.6514,1.65095,1.6513,102100000.0
2008-03-07 11:59:00,1.6514,1.6518,1.6513,1.65175,658600000.0
2008-03-07 12:00:00,1.65175,1.6525,1.6517,1.6525,629600000.0
2008-03-07 12:01:00,1.6525,1.6527,1.65235,1.6524,426500000.0
2008-03-07 12:02:00,1.6524,1.6526,1.6522,1.6522,180600000.0
2008-03-07 12:03:00,1.6522,1.6523,1.6521,1.6522,107900000.0
2008-03-07 12:04:00,1.6522,1.6525,1.6522,1.6524,240700000.0
2008-03-07 12:05:00,1.6524,1.6525,1.6522,1.6522,138500000.0
2008-03-07 12:06:00,1.6522,1.6524,1.6522,1.6522,122100000.0
2008-03-07 12:07:00,1.6522,1.65265,1.6522,1.6526,313100000.0
2008-03-07 12:08:00,1.65265,1.6531,1.65265,1.6528,168800000.0
2008-03-07 12:09:00,1.6528,1.6544,1.6528,1.6543,120800000.0
2008-03-07 12:10:00,1.6543,1.6544,1.6537,1.6541,199100000.0
2008-03-07 12:11:00,1.6541,1.6541,1.6534,1.6534,362600000.0
2008-03-07 12:12:00,1.6534,1.65395,1.6534,1.6537,170400000.0
2008-03-07 12:13:00,1.6537,1.6537,1.6533,1.65345,385800000.0
2008-03-07 12:14:00,1.6535,1.6535,1.6528,1.6528,242800000.0
2008-03-07 12:15:00,1.65285,1.6531,1.6527,1.6529,197100000.0
2008-03-07 12:16:00,1.6529,1.65355,1.6529,1.65355,593800000.0
2008-03-07 12:17:00,1.65355,1.65365,1.653,1.6532,514800000.0
2008-03-07 12:18:00,1.6532,1.6533,1.65305,1.6531,272200000.0
2008-03-07 12:19:00,1.6531,1.65375,1.6531,1.65375,132700000.0
2008-03-07 12:20:00,1.65375,1.6539,1.6534,1.6535,162700000.0
2008-03-07 12:21:00,1.6535,1.6536,1.6528,1.6528,129000000.0
2008-03-07 12:22:00,1.6528,1.6529,1.6523,1.6523,168300000.0
2008-03-07 12:23:00,1.6523,1.6524,1.6518,1.652,190100000.0
2008-03-07 12:24:00,1.652,1.6522,1.652,1.6522,86800000.0
2008-03-07 12:25:00,1.6522,1.6525,1.6522,1.6524,83500000.0
2008-03-07 12:26:00,1.6524,1.6524,1.6516,1.6517,101400000.0
2008-03-07 12:27:00,1.6517,1.652,1.6516,1.6518,132500000.0
2008-03-07 12:28:00,1.6518,1.6526,1.6517,1.6526,141400000.0
2008-03-07 12:29:00,1.6526,1.6528,1.6526,1.6528,286500000.0
2008-03-07 12:30:00,1.6528,1.6528,1.6522,1.6525,172200000.0
2008-03-07 12:31:00,1.6525,1.6526,1.6524,1.6526,100700000.0
2008-03-07 12:32:00,1.6526,1.6536,1.6526,1.6533,90100000.0
2008-03-07 12:33:00,1.6533,1.6535,1.6532,1.65335,101900000.0
2008-03-07 12:34:00,1.6534,1.6534,1.6528,1.6528,338600000.0
2008-03-07 12:35:00,1.6528,1.6528,1.6521,1.6522,404500000.0
2008-03-07 12:36:00,1.6522,1.6522,1.6513,1.6515,417000000.0
2008-03-07 12:37:00,1.6515,1.6516,1.65125,1.65135,506900000.0
2008-03-07 12:38:00,1.65135,1.65135,1.65085,1.6511,452600000.0
2008-03-07 12:39:00,1.6511,1.6513,1.6504,1.6506,238300000.0
2008-03-07 12:40:00,1.6506,1.6509,1.6503,1.6503,516200000.0
2008-03-07 12:41:00,1.6503,1.6507,1.6503,1.65065,726600000.0
2008-03-07 12:42:00,1.65065,1.6512,1.6504,1.6507,248500000.0
2008-03-07 12:43:00,1.6507,1.6513,1.6507,1.6511,302200000.0
2008-03-07 12:44:00,1.6511,1.65115,1.6506,1.65085,365500000.0
2008-03-07 12:45:00,1.65085,1.6511,1.6507,1.651,709000000.0
2008-03-07 12:46:00,1.65095,1.65105,1.65005,1.6501,487700000.0
2008-03-07 12:47:00,1.6501,1.65025,1.6498,1.65005,154100000.0
2008-03-07 12:48:00,1.65,1.6507,1.64975,1.6506,240800000.0
2008-03-07 12:49:00,1.6506,1.6507,1.6499,1.6499,346200000.0
2008-03-07 12:50:00,1.6498,1.6512,1.6497,1.65045,195500000.0
2008-03-07 12:51:00,1.65045,1.651,1.65025,1.651,73900000.0
2008-03-07 12:52:00,1.651,1.65175,1.6506,1.65175,72800000.0
2008-03-07 12:53:00,1.65175,1.652,1.6516,1.6517,139600000.0
2008-03-07 12:54:00,1.6516,1.6518,1.6511,1.6511,242400000.0
2008-03-07 12:55:00,1.6511,1.65125,1.6506,1.6506,71000000.0
2008-03-07 12:56:00,1.6505,1.6508,1.6504,1.65055,87200000.0
2008-03-07 12:57:00,1.65055,1.6511,1.65055,1.6509,109200000.0
2008-03-07 12:58:00,1.6509,1.652,1.6509,1.65145,86400000.0
2008-03-07 12:59:00,1.65145,1.6519,1.65135,1.6518,91800000.0
2008-03-07 13:00:00,1.6518,1.6524,1.65175,1.6519,156199999.0
2008-03-07 13:01:00,1.6519,1.65245,1.6519,1.65235,59000000.0
2008-03-07 13:02:00,1.65235,1.6524,1.6516,1.65215,81300000.0
2008-03-07 13:03:00,1.65215,1.6523,1.6514,1.65155,82200000.0
2008-03-07 13:04:00,1.65155,1.6516,1.6512,1.6513,86200000.0
2008-03-07 13:05:00,1.6513,1.6513,1.6508,1.6509,97700000.0
2008-03-07 13:06:00,1.6509,1.6513,1.6509,1.6513,88200000.0
2008-03-07 13:07:00,1.6513,1.6514,1.651,1.6514,129600000.0
2008-03-07 13:08:00,1.6514,1.6516,1.6511,1.6516,126900000.0
2008-03-07 13:09:00,1.6516,1.6517,1.6515,1.6516,104400000.0
2008-03-07 13:10:00,1.6516,1.6521,1.6515,1.6519,293800000.0
2008-03-07 13:11:00,1.6519,1.6525,1.6516,1.6522,194600000.0
2008-03-07 13:12:00,1.6522,1.65245,1.65195,1.6523,133400000.0
2008-03-07 13:13:00,1.6523,1.65255,1.6523,1.65255,125900000.0
2008-03-07 13:14:00,1.65255,1.65255,1.652,1.65205,150000000.0
2008-03-07 13:15:00,1.6521,1.65215,1.652,1.65205,422300000.0
2008-03-07 13:16:00,1.65205,1.6524,1.6519,1.6523,825500000.0
2008-03-07 13:17:00,1.6522,1.65235,1.65195,1.6522,770600000.0
2008-03-07 13:18:00,1.6522,1.6524,1.6521,1.6524,922900000.0
2008-03-07 13:19:00,1.6524,1.6525,1.652,1.652,452100000.0
2008-03-07 13:20:00,1.652,1.6523,1.65195,1.6521,807500000.0
2008-03-07 13:21:00,1.6521,1.6527,1.652,1.6525,155400000.0
2008-03-07 13:22:00,1.6525,1.6531,1.65215,1.653,746400000.0
2008-03-07 13:23:00,1.65285,1.65315,1.65255,1.6528,408900000.0
2008-03-07 13:24:00,1.6528,1.6528,1.6524,1.6526,147400000.0
2008-03-07 13:25:00,1.6526,1.65265,1.6524,1.6526,85500000.0
2008-03-07 13:26:00,1.6526,1.65275,1.6524,1.6524,113200000.0
2008-03-07 13:27:00,1.6524,1.6526,1.6521,1.6526,108400000.0
2008-03-07 13:28:00,1.6526,1.6528,1.6523,1.6526,108400000.0
2008-03-07 13:29:00,1.6526,1.6527,1.65225,1.6526,94400000.0
2008-03-07 13:30:00,1.6526,1.6529,1.6524,1.65245,91700000.0
2008-03-07 13:31:00,1.65245,1.65275,1.65205,1.65235,454900000.0
2008-03-07 13:32:00,1.6524,1.6528,1.6524,1.6528,906500000.0
2008-03-07 13:33:00,1.6528,1.6529,1.65225,1.65235,462000000.0
2008-03-07 13:34:00,1.65235,1.6528,1.65215,1.65215,162500000.0
2008-03-07 13:35:00,1.65215,1.6522,1.6518,1.6519,107300000.0
2008-03-07 13:36:00,1.6519,1.6521,1.6518,1.6519,113800000.0
2008-03-07 13:37:00,1.6519,1.65195,1.6512,1.6518,416800000.0
2008-03-07 13:38:00,1.6518,1.65185,1.6509,1.6513,122000000.0
2008-03-07 13:39:00,1.6514,1.6517,1.65125,1.6514,177800000.0
2008-03-07 13:40:00,1.6514,1.6516,1.6514,1.6516,108200000.0
2008-03-07 13:41:00,1.6516,1.6517,1.6514,1.6515,121600000.0
2008-03-07 13:42:00,1.6515,1.6524,1.6515,1.6522,180800000.0
2008-03-07 13:43:00,1.6522,1.6522,1.652,1.6522,119800000.0
2008-03-07 13:44:00,1.6522,1.653,1.6522,1.6526,400100000.0
2008-03-07 13:45:00,1.6526,1.6527,1.6521,1.6525,313100000.0
2008-03-07 13:46:00,1.6525,1.6527,1.6524,1.65245,145100000.0
2008-03-07 13:47:00,1.65245,1.65255,1.6523,1.65235,245500000.0
2008-03-07 13:48:00,1.65235,1.6532,1.65235,1.6524,338200000.0
2008-03-07 13:49:00,1.6524,1.653,1.6524,1.6528,253100000.0
2008-03-07 13:50:00,1.6528,1.6532,1.6528,1.6532,196100000.0
2008-03-07 13:51:00,1.6533,1.6533,1.6526,1.6527,167700000.0
2008-03-07 13:52:00,1.6527,1.6527,1.6526,1.6527,121000000.0
2008-03-07 13:53:00,1.6527,1.6534,1.65255,1.6526,155600000.0
2008-03-07 13:54:00,1.6526,1.65305,1.6525,1.65285,505100000.0
2008-03-07 13:55:00,1.65285,1.6529,1.6524,1.6525,229500000.0
2008-03-07 13:56:00,1.6525,1.6527,1.6521,1.6526,239500000.0
2008-03-07 13:57:00,1.6526,1.6528,1.65225,1.65225,165500000.0
2008-03-07 13:58:00,1.65225,1.65225,1.6519,1.6521,205200000.0
2008-03-07 13:59:00,1.6521,1.6527,1.6519,1.6527,169800000.0
2008-03-07 14:00:00,1.6527,1.653,1.65095,1.651,551500000.0
2008-03-07 14:01:00,1.651,1.6515,1.6508,1.65125,235600000.0
2008-03-07 14:02:00,1.65125,1.6518,1.651,1.6514,181000000.0
2008-03-07 14:03:00,1.6514,1.6518,1.6513,1.6516,142900000.0
2008-03-07 14:04:00,1.6516,1.65215,1.65125,1.65145,221200000.0
2008-03-07 14:05:00,1.65145,1.6516,1.65095,1.65105,181000000.0
2008-03-07 14:06:00,1.65105,1.6511,1.65045,1.6507,300700000.0
2008-03-07 14:07:00,1.6507,1.6511,1.6504,1.6504,517800000.0
2008-03-07 14:08:00,1.6504,1.651,1.6504,1.65085,157800000.0
2008-03-07 14:09:00,1.65075,1.6508,1.6506,1.6507,104900000.0
2008-03-07 14:10:00,1.6507,1.651,1.6507,1.6509,98300000.0
2008-03-07 14:11:00,1.6509,1.651,1.6507,1.6509,93100000.0
2008-03-07 14:12:00,1.6509,1.651,1.6506,1.651,178500000.0
2008-03-07 14:13:00,1.651,1.6511,1.65055,1.6508,158500000.0
2008-03-07 14:14:00,1.6508,1.6509,1.6504,1.6509,398200000.0
2008-03-07 14:15:00,1.6509,1.65125,1.6509,1.6511,91900000.0
2008-03-07 14:16:00,1.6511,1.6512,1.6499,1.6499,316200000.0
2008-03-07 14:17:00,1.6499,1.6505,1.6489,1.6489,609000000.0
2008-03-07 14:18:00,1.6489,1.6495,1.6489,1.6493,365700000.0
2008-03-07 14:19:00,1.6493,1.6495,1.64835,1.64845,1309400000.0
2008-03-07 14:20:00,1.64845,1.6487,1.64825,1.6486,488200000.0
2008-03-07 14:21:00,1.6486,1.6493,1.64835,1.64835,355400000.0
2008-03-07 14:22:00,1.64835,1.6487,1.6483,1.6485,343100000.0
2008-03-07 14:23:00,1.6485,1.6486,1.6484,1.6486,249900000.0
2008-03-07 14:24:00,1.6486,1.6489,1.6485,1.64855,244000000.0
2008-03-07 14:25:00,1.64855,1.649,1.6485,1.6487,191300000.0
2008-03-07 14:26:00,1.6487,1.6492,1.6486,1.6486,263100000.0
2008-03-07 14:27:00,1.6486,1.64885,1.6476,1.6477,266200000.0
2008-03-07 14:28:00,1.6477,1.6483,1.6473,1.6483,392600000.0
2008-03-07 14:29:00,1.6483,1.64835,1.6464,1.6466,279800000.0
2008-03-07 14:30:00,1.6466,1.6476,1.6466,1.6471,156700000.0
2008-03-07 14:31:00,1.6471,1.6472,1.6465,1.6469,384400000.0
2008-03-07 14:32:00,1.6469,1.6474,1.6468,1.6471,387600000.0
2008-03-07 14:33:00,1.6471,1.6474,1.6468,1.6472,125200000.0
2008-03-07 14:34:00,1.6472,1.6475,1.6467,1.64725,173400000.0
2008-03-07 14:35:00,1.6472,1.6477,1.6467,1.6468,273600000.0
2008-03-07 14:36:00,1.6468,1.647,1.6463,1.6466,242000000.0
2008-03-07 14:37:00,1.6466,1.6478,1.6466,1.64745,180100000.0
2008-03-07 14:38:00,1.64745,1.64765,1.6471,1.64735,214000000.0
2008-03-07 14:39:00,1.64735,1.6476,1.6472,1.64725,166800000.0
2008-03-07 14:40:00,1.64725,1.6474,1.6469,1.6469,186700000.0
2008-03-07 14:41:00,1.6469,1.647,1.6463,1.6463,125000000.0
2008-03-07 14:42:00,1.6463,1.6469,1.6458,1.646,337400000.0
2008-03-07 14:43:00,1.646,1.646,1.64525,1.64585,275500000.0
2008-03-07 14:44:00,1.6457,1.6458,1.6452,1.6453,68900000.0
2008-03-07 14:45:00,1.6449,1.6453,1.64455,1.64485,108400000.0
2008-03-07 14:46:00,1.64475,1.6451,1.6447,1.6448,110400000.0
2008-03-07 14:47:00,1.6447,1.6447,1.6438,1.6445,121400000.0
2008-03-07 14:48:00,1.6445,1.6447,1.6443,1.6444,82600000.0
2008-03-07 14:49:00,1.6444,1.6445,1.6438,1.6442,117000000.0
2008-03-07 14:50:00,1.6442,1.64445,1.64355,1.64445,153100000.0
2008-03-07 14:51:00,1.6445,1.6449,1.6441,1.6444,161400000.0
2008-03-07 14:52:00,1.6444,1.64455,1.6441,1.6443,99400000.0
2008-03-07 14:53:00,1.6443,1.6444,1.6439,1.644,58800000.0
2008-03-07 14:54:00,1.644,1.6441,1.6436,1.6437,81800000.0
2008-03-07 14:55:00,1.6437,1.644,1.6436,1.6439,68600000.0
2008-03-07 14:56:00,1.64395,1.6441,1.6437,1.6438,69800000.0
2008-03-07 14:57:00,1.6438,1.64395,1.64365,1.6438,48000000.0
2008-03-07 14:58:00,1.6438,1.6447,1.6438,1.64465,135200000.0
2008-03-07 14:59:00,1.64465,1.64505,1.64465,1.64505,332800000.0
2008-03-07 15:00:00,1.64505,1.6451,1.6445,1.6445,68800000.0
2008-03-07 15:01:00,1.6445,1.6454,1.6445,1.6453,127700000.0
2008-03-07 15:02:00,1.6453,1.6453,1.6447,1.64485,190700000.0
2008-03-07 15:03:00,1.64485,1.6454,1.6448,1.6448,109200000.0
2008-03-07 15:04:00,1.6448,1.6452,1.6445,1.64495,89100000.0
2008-03-07 15:05:00,1.64495,1.64515,1.6445,1.6449,163000000.0
2008-03-07 15:06:00,1.6449,1.6456,1.64475,1.6454,64400000.0
2008-03-07 15:07:00,1.6454,1.6456,1.6452,1.6452,77800000.0
2008-03-07 15:08:00,1.6452,1.6463,1.6448,1.6463,101700000.0
2008-03-07 15:09:00,1.6463,1.6466,1.6462,1.6463,83400000.0
2008-03-07 15:10:00,1.64635,1.6465,1.64605,1.6464,107700000.0
2008-03-07 15:11:00,1.64645,1.6471,1.64645,1.64665,121900000.0
2008-03-07 15:12:00,1.6465,1.647,1.64645,1.64645,86400000.0
2008-03-07 15:13:00,1.64645,1.6473,1.64645,1.64695,185000000.0
2008-03-07 15:14:00,1.64695,1.64725,1.6466,1.6472,172600000.0
2008-03-07 15:15:00,1.64715,1.64715,1.64485,1.6455,561600000.0
2008-03-07 15:16:00,1.64555,1.6485,1.64555,1.6483,277400000.0
2008-03-07 15:17:00,1.64835,1.6488,1.6466,1.6483,167800000.0
2008-03-07 15:18:00,1.64815,1.65,1.648,1.6488,243400000.0
2008-03-07 15:19:00,1.6488,1.6491,1.6475,1.649,104100000.0
2008-03-07 15:20:00,1.649,1.6493,1.6483,1.6484,86500000.0
2008-03-07 15:21:00,1.6484,1.6489,1.6475,1.6479,83500000.0
2008-03-07 15:22:00,1.6479,1.6482,1.6474,1.6478,85900000.0
2008-03-07 15:23:00,1.6478,1.6486,1.6478,1.6482,61600000.0
2008-03-07 15:24:00,1.6482,1.6489,1.6482,1.6484,44000000.0
2008-03-07 15:25:00,1.6485,1.6485,1.6474,1.6482,95200000.0
2008-03-07 15:26:00,1.6482,1.6497,1.6482,1.6487,200800000.0
2008-03-07 15:27:00,1.6487,1.64985,1.6483,1.64955,423000003.0
2008-03-07 15:28:00,1.64955,1.6503,1.64885,1.64945,824000002.0
2008-03-07 15:29:00,1.64895,1.64975,1.64705,1.64855,404600000.0
2008-03-07 15:30:00,1.64805,1.65125,1.64685,1.64895,252000000.0
2008-03-07 15:31:00,1.64895,1.6524,1.64745,1.65235,508099999.0
2008-03-07 15:32:00,1.65235,1.6535,1.6511,1.6535,530300000.0
2008-03-07 15:33:00,1.6536,1.6537,1.6519,1.65195,143200000.0
2008-03-07 15:34:00,1.65195,1.6531,1.6517,1.6522,136800000.0
2008-03-07 15:35:00,1.6522,1.65275,1.6517,1.6522,82300000.0
2008-03-07 15:36:00,1.6522,1.6532,1.6518,1.65305,87600000.0
2008-03-07 15:37:00,1.65315,1.6536,1.65265,1.65335,107500000.0
2008-03-07 15:38:00,1.65335,1.6546,1.65305,1.6537,159700000.0
2008-03-07 15:39:00,1.65355,1.65445,1.6531,1.65405,154700000.0
2008-03-07 15:40:00,1.65395,1.655,1.6536,1.65455,125200000.0
2008-03-07 15:41:00,1.65455,1.6563,1.6541,1.6555,186000000.0
2008-03-07 15:42:00,1.6555,1.656,1.6551,1.6559,125400000.0
2008-03-07 15:43:00,1.6559,1.6559,1.6535,1.6542,164200000.0
2008-03-07 15:44:00,1.6542,1.6547,1.6539,1.6544,146200000.0
2008-03-07 15:45:00,1.6545,1.6545,1.6525,1.653,103500000.0
2008-03-07 15:46:00,1.6531,1.6534,1.6517,1.6519,133100000.0
2008-03-07 15:47:00,1.6518,1.6518,1.65055,1.6509,96600000.0
2008-03-07 15:48:00,1.6509,1.6517,1.6495,1.64965,71800000.0
2008-03-07 15:49:00,1.6498,1.65245,1.6498,1.65195,118600000.0
2008-03-07 15:50:00,1.6519,1.6532,1.65135,1.6532,106200000.0
2008-03-07 15:51:00,1.65325,1.6538,1.65315,1.6533,87000000.0
2008-03-07 15:52:00,1.65335,1.6538,1.6529,1.6531,84000000.0
2008-03-07 15:53:00,1.6531,1.6547,1.6531,1.6546,92100000.0
2008-03-07 15:54:00,1.6546,1.656,1.654,1.6552,94400000.0
2008-03-07 15:55:00,1.6552,1.6555,1.6547,1.6549,96100000.0
2008-03-07 15:56:00,1.655,1.6556,1.6549,1.655,84300000.0
2008-03-07 15:57:00,1.655,1.6556,1.65405,1.6543,92000000.0
2008-03-07 15:58:00,1.6543,1.6547,1.6535,1.654,119000000.0
2008-03-07 15:59:00,1.654,1.6545,1.6536,1.6537,91400000.0
2008-03-07 16:00:00,1.6537,1.6552,1.65365,1.6547,168800000.0
2008-03-07 16:01:00,1.6547,1.6557,1.6542,1.6549,149200000.0
2008-03-07 16:02:00,1.655,1.6552,1.6544,1.6552,97400000.0
2008-03-07 16:03:00,1.6552,1.6556,1.6544,1.6546,146200000.0
2008-03-07 16:04:00,1.6546,1.6551,1.6544,1.655,225200000.0
2008-03-07 16:05:00,1.655,1.6557,1.6548,1.6556,114600000.0
2008-03-07 16:06:00,1.6556,1.6559,1.6553,1.6558,111500000.0
2008-03-07 16:07:00,1.6558,1.6559,1.6549,1.6552,281900000.0
2008-03-07 16:08:00,1.6552,1.6563,1.6544,1.6559,221100000.0
2008-03-07 16:09:00,1.6562,1.6567,1.65525,1.656,381400000.0
2008-03-07 16:10:00,1.656,1.6561,1.6551,1.6554,345600000.0
2008-03-07 16:11:00,1.65565,1.6557,1.6547,1.65535,97300000.0
2008-03-07 16:12:00,1.65535,1.6557,1.6543,1.6543,144700000.0
2008-03-07 16:13:00,1.65455,1.65475,1.65425,1.65425,236400000.0
2008-03-07 16:14:00,1.65425,1.6547,1.6538,1.65425,174500000.0
2008-03-07 16:15:00,1.6543,1.6544,1.65285,1.6529,194600000.0
2008-03-07 16:16:00,1.6528,1.6545,1.65215,1.6543,399300000.0
2008-03-07 16:17:00,1.6543,1.6548,1.6539,1.6543,222100000.0
2008-03-07 16:18:00,1.6543,1.6553,1.65355,1.6549,197100000.0
2008-03-07 16:19:00,1.6549,1.65585,1.65425,1.6547,249900000.0
2008-03-07 16:20:00,1.65465,1.6559,1.6544,1.6558,234800000.0
2008-03-07 16:21:00,1.6558,1.6558,1.6549,1.6553,231400000.0
2008-03-07 16:22:00,1.6553,1.6558,1.6552,1.6558,93200000.0
2008-03-07 16:23:00,1.6558,1.6558,1.6547,1.6552,131900000.0
2008-03-07 16:24:00,1.6552,1.6552,1.6531,1.6539,299000000.0
2008-03-07 16:25:00,1.6539,1.6552,1.6539,1.6551,133400000.0
2008-03-07 16:26:00,1.6551,1.6555,1.6548,1.6551,93000000.0
2008-03-07 16:27:00,1.6551,1.6555,1.65475,1.655,75300000.0
2008-03-07 16:28:00,1.655,1.6553,1.6548,1.65515,93200000.0
2008-03-07 16:29:00,1.65515,1.6556,1.6547,1.6549,89600000.0
2008-03-07 16:30:00,1.6549,1.6549,1.65375,1.654,154000000.0
2008-03-07 16:31:00,1.654,1.6542,1.6533,1.654,198900000.0
2008-03-07 16:32:00,1.654,1.6543,1.65335,1.6543,79500000.0
2008-03-07 16:33:00,1.6543,1.6548,1.65415,1.6542,85700000.0
2008-03-07 16:34:00,1.6542,1.6544,1.6537,1.6538,252800000.0
2008-03-07 16:35:00,1.6538,1.6538,1.65295,1.65305,155300000.0
2008-03-07 16:36:00,1.6531,1.6533,1.6527,1.65275,108800000.0
2008-03-07 16:37:00,1.65275,1.653,1.6517,1.65215,175500000.0
2008-03-07 16:38:00,1.6523,1.6525,1.65185,1.6522,180400000.0
2008-03-07 16:39:00,1.6523,1.6523,1.6506,1.65095,191400000.0
2008-03-07 16:40:00,1.651,1.6522,1.65015,1.6519,340300000.0
2008-03-07 16:41:00,1.6519,1.6519,1.65015,1.6505,304800000.0
2008-03-07 16:42:00,1.65045,1.65145,1.64955,1.65105,190400000.0
2008-03-07 16:43:00,1.6511,1.6512,1.64985,1.6507,235400000.0
2008-03-07 16:44:00,1.65065,1.651,1.6502,1.6503,151800000.0
2008-03-07 16:45:00,1.6503,1.6506,1.6496,1.6497,192700000.0
2008-03-07 16:46:00,1.6497,1.6502,1.649,1.6502,285000000.0
2008-03-07 16:47:00,1.6502,1.65045,1.6493,1.6494,289200000.0
2008-03-07 16:48:00,1.6494,1.6499,1.6491,1.6494,294000000.0
2008-03-07 16:49:00,1.6494,1.6495,1.64885,1.64885,285100000.0
2008-03-07 16:50:00,1.64885,1.64925,1.64835,1.64865,702400000.0
2008-03-07 16:51:00,1.64865,1.6488,1.64805,1.64855,814800000.0
2008-03-07 16:52:00,1.64855,1.64935,1.64845,1.64915,725900000.0
2008-03-07 16:53:00,1.64915,1.65005,1.649,1.6498,809400000.0
2008-03-07 16:54:00,1.6498,1.65015,1.64905,1.64905,760800000.0
2008-03-07 16:55:00,1.64905,1.64965,1.6481,1.64845,553300000.0
2008-03-07 16:56:00,1.6486,1.6489,1.64795,1.64845,263000000.0
2008-03-07 16:57:00,1.64845,1.6487,1.6465,1.6465,255300000.0
2008-03-07 16:58:00,1.6465,1.6475,1.6462,1.64675,394000000.0
2008-03-07 16:59:00,1.64675,1.647,1.6461,1.64695,252500000.0
2008-03-07 17:00:00,1.64695,1.64735,1.6463,1.6465,321200000.0
2008-03-07 17:01:00,1.64645,1.64705,1.64635,1.6465,260000000.0
2008-03-07 17:02:00,1.6465,1.6471,1.6462,1.6469,162300000.0
2008-03-07 17:03:00,1.6469,1.6482,1.64675,1.64795,250500000.0
2008-03-07 17:04:00,1.64795,1.6484,1.64735,1.6474,358500000.0
2008-03-07 17:05:00,1.64745,1.648,1.6468,1.647,281800000.0
2008-03-07 17:06:00,1.647,1.6475,1.64685,1.64735,187600000.0
2008-03-07 17:07:00,1.64735,1.64785,1.6467,1.6467,258300000.0
2008-03-07 17:08:00,1.6468,1.648,1.6468,1.6479,225400000.0
2008-03-07 17:09:00,1.6479,1.6486,1.64745,1.6481,144100000.0
2008-03-07 17:10:00,1.6481,1.6486,1.648,1.6484,159500000.0
2008-03-07 17:11:00,1.6484,1.6491,1.6483,1.64875,89800000.0
2008-03-07 17:12:00,1.64875,1.64915,1.64875,1.64915,153300000.0
2008-03-07 17:13:00,1.6492,1.6494,1.649,1.6491,35000000.0
2008-03-07 17:14:00,1.6491,1.6495,1.64885,1.64905,93300000.0
2008-03-07 17:15:00,1.64905,1.64915,1.6479,1.64845,171000000.0
2008-03-07 17:16:00,1.64845,1.6485,1.64785,1.64805,109300000.0
2008-03-07 17:17:00,1.648,1.6494,1.64785,1.64885,119800000.0
2008-03-07 17:18:00,1.64885,1.64955,1.64875,1.64885,93300000.0
2008-03-07 17:19:00,1.6488,1.6489,1.6476,1.6483,216100000.0
2008-03-07 17:20:00,1.64835,1.6485,1.64735,1.64785,200200000.0
2008-03-07 17:21:00,1.64785,1.64785,1.64695,1.6471,199800000.0
2008-03-07 17:22:00,1.6469,1.6479,1.6467,1.6475,240400000.0
2008-03-07 17:23:00,1.6475,1.6475,1.6471,1.6473,119900000.0
2008-03-07 17:24:00,1.6473,1.6479,1.6472,1.6475,127300000.0
2008-03-07 17:25:00,1.6475,1.6481,1.64695,1.6474,191300000.0
2008-03-07 17:26:00,1.6474,1.6476,1.64695,1.64695,193400000.0
2008-03-07 17:27:00,1.64695,1.6474,1.64695,1.647,131700000.0
2008-03-07 17:28:00,1.647,1.6474,1.64645,1.6474,143000000.0
2008-03-07 17:29:00,1.6474,1.6474,1.64615,1.647,140300000.0
2008-03-07 17:30:00,1.647,1.6479,1.647,1.6478,83500000.0
2008-03-07 17:31:00,1.6478,1.648,1.6474,1.648,302900000.0
2008-03-07 17:32:00,1.6479,1.6485,1.6478,1.6481,446100000.0
2008-03-07 17:33:00,1.6481,1.6483,1.6474,1.6476,171600000.0
2008-03-07 17:34:00,1.64765,1.6485,1.64715,1.648,316000000.0
2008-03-07 17:35:00,1.6479,1.6481,1.647,1.6474,203700000.0
2008-03-07 17:36:00,1.64725,1.6488,1.64725,1.64875,424400000.0
2008-03-07 17:37:00,1.6487,1.6487,1.64775,1.6481,230000000.0
2008-03-07 17:38:00,1.6481,1.6482,1.6473,1.648,206300000.0
2008-03-07 17:39:00,1.648,1.6482,1.6477,1.648,150700000.0
2008-03-07 17:40:00,1.6478,1.6482,1.6473,1.6473,104700000.0
2008-03-07 17:41:00,1.64735,1.6481,1.6473,1.64785,114600000.0
2008-03-07 17:42:00,1.64785,1.6487,1.6477,1.6484,147500000.0
2008-03-07 17:43:00,1.6484,1.6485,1.6474,1.6474,93300000.0
2008-03-07 17:44:00,1.6474,1.6479,1.64705,1.6478,108700000.0
2008-03-07 17:45:00,1.6478,1.6481,1.64765,1.64795,67200000.0
2008-03-07 17:46:00,1.64795,1.6485,1.6474,1.6479,134700000.0
2008-03-07 17:47:00,1.6479,1.64865,1.6477,1.6486,94700000.0
2008-03-07 17:48:00,1.6486,1.6489,1.648,1.6489,109000000.0
2008-03-07 17:49:00,1.6489,1.649,1.6481,1.6487,105000000.0
2008-03-07 17:50:00,1.64875,1.64915,1.64845,1.6486,70900000.0
2008-03-07 17:51:00,1.6486,1.6496,1.6486,1.6493,139700000.0
2008-03-07 17:52:00,1.6493,1.6494,1.64865,1.6489,78200000.0
2008-03-07 17:53:00,1.6489,1.64935,1.6487,1.6489,92400000.0
2008-03-07 17:54:00,1.6489,1.6491,1.6481,1.6482,108100000.0
2008-03-07 17:55:00,1.64825,1.64895,1.648,1.64895,78500000.0
2008-03-07 17:56:00,1.64895,1.6497,1.64885,1.6495,77100000.0
2008-03-07 17:57:00,1.6495,1.6498,1.64875,1.6492,113700000.0
2008-03-07 17:58:00,1.6493,1.6498,1.6492,1.6498,96300000.0
2008-03-07 17:59:00,1.64965,1.651,1.64955,1.651,115800000.0
2008-03-07 18:00:00,1.651,1.65145,1.6509,1.6513,147600000.0
2008-03-07 18:01:00,1.6513,1.6515,1.651,1.651,69100000.0
2008-03-07 18:02:00,1.651,1.65155,1.6509,1.651,210000000.0
2008-03-07 18:03:00,1.651,1.6516,1.6508,1.6515,133100000.0
2008-03-07 18:04:00,1.65145,1.6518,1.65145,1.6518,58900000.0
2008-03-07 18:05:00,1.6518,1.6519,1.6512,1.6512,111600000.0
2008-03-07 18:06:00,1.6512,1.6513,1.6512,1.6512,104900000.0
2008-03-07 18:07:00,1.6512,1.6517,1.6512,1.6516,94500000.0
2008-03-07 18:08:00,1.6516,1.6516,1.6511,1.6512,50800000.0
2008-03-07 18:09:00,1.6512,1.6514,1.6502,1.6509,127100000.0
2008-03-07 18:10:00,1.6509,1.6512,1.65055,1.65065,78400000.0
2008-03-07 18:11:00,1.6506,1.6508,1.6506,1.6506,49200000.0
2008-03-07 18:12:00,1.6506,1.6508,1.6504,1.6505,56800000.0
2008-03-07 18:13:00,1.6505,1.6511,1.6504,1.6509,109600000.0
2008-03-07 18:14:00,1.6509,1.65105,1.65055,1.6508,236600000.0
2008-03-07 18:15:00,1.6508,1.651,1.6503,1.6503,129300000.0
2008-03-07 18:16:00,1.6503,1.651,1.6503,1.651,175500000.0
2008-03-07 18:17:00,1.651,1.6514,1.6507,1.6514,83700000.0
2008-03-07 18:18:00,1.6514,1.6518,1.6512,1.6513,145400000.0
2008-03-07 18:19:00,1.6513,1.6518,1.6513,1.65165,137000000.0
2008-03-07 18:20:00,1.65165,1.6524,1.65165,1.6524,118500000.0
2008-03-07 18:21:00,1.6524,1.653,1.6522,1.6527,169200000.0
2008-03-07 18:22:00,1.6527,1.6527,1.65155,1.65155,357100000.0
2008-03-07 18:23:00,1.6515,1.6519,1.65145,1.6518,191200000.0
2008-03-07 18:24:00,1.6518,1.6525,1.6517,1.6517,147800000.0
2008-03-07 18:25:00,1.6517,1.6523,1.6517,1.652,107700000.0
2008-03-07 18:26:00,1.652,1.6528,1.652,1.6525,152000000.0
2008-03-07 18:27:00,1.6525,1.6534,1.6525,1.6531,348800000.0
2008-03-07 18:28:00,1.6531,1.6533,1.6526,1.65275,230900000.0
2008-03-07 18:29:00,1.6529,1.653,1.65215,1.65215,304300000.0
2008-03-07 18:30:00,1.65215,1.6523,1.65155,1.65165,314400000.0
2008-03-07 18:31:00,1.65195,1.65215,1.6508,1.6508,241900000.0
2008-03-07 18:32:00,1.65075,1.6515,1.65015,1.6511,122100000.0
2008-03-07 18:33:00,1.6512,1.6512,1.6505,1.6505,83300000.0
2008-03-07 18:34:00,1.6504,1.6517,1.65035,1.65105,249500000.0
2008-03-07 18:35:00,1.65105,1.6517,1.6506,1.6507,194300000.0
2008-03-07 18:36:00,1.6507,1.6513,1.6506,1.6513,281400000.0
2008-03-07 18:37:00,1.65135,1.6524,1.6511,1.652,139400000.0
2008-03-07 18:38:00,1.652,1.6524,1.6517,1.6523,128700000.0
2008-03-07 18:39:00,1.6523,1.653,1.6519,1.6527,153000000.0
2008-03-07 18:40:00,1.6527,1.653,1.6522,1.65245,216800000.0
2008-03-07 18:41:00,1.65245,1.6528,1.6518,1.6522,208400000.0
2008-03-07 18:42:00,1.6522,1.653,1.65195,1.65265,73600000.0
2008-03-07 18:43:00,1.6526,1.6532,1.65255,1.6527,121400000.0
2008-03-07 18:44:00,1.6527,1.6533,1.6526,1.653,125900000.0
2008-03-07 18:45:00,1.65295,1.6534,1.6527,1.6532,98800000.0
2008-03-07 18:46:00,1.6532,1.6532,1.6525,1.6526,105000000.0
2008-03-07 18:47:00,1.6526,1.6529,1.6524,1.6526,77600000.0
2008-03-07 18:48:00,1.6526,1.653,1.6526,1.653,75500000.0
2008-03-07 18:49:00,1.653,1.6536,1.6529,1.6532,68500000.0
2008-03-07 18:50:00,1.6532,1.6539,1.6525,1.6535,195400000.0
2008-03-07 18:51:00,1.6535,1.6536,1.653,1.6533,95000000.0
2008-03-07 18:52:00,1.6533,1.6534,1.6532,1.6532,41500000.0
2008-03-07 18:53:00,1.6532,1.6535,1.65255,1.6535,73500000.0
2008-03-07 18:54:00,1.6534,1.6535,1.6523,1.6524,234600000.0
2008-03-07 18:55:00,1.6524,1.6525,1.652,1.6523,86400000.0
2008-03-07 18:56:00,1.6523,1.6524,1.65125,1.6513,160700000.0
2008-03-07 18:57:00,1.6513,1.6515,1.65035,1.6509,176700000.0
2008-03-07 18:58:00,1.6509,1.6514,1.6504,1.6514,105200000.0
2008-03-07 18:59:00,1.6514,1.652,1.6513,1.6518,129900000.0
2008-03-07 19:00:00,1.6518,1.652,1.65085,1.6509,246100000.0
2008-03-07 19:01:00,1.6509,1.6515,1.6508,1.6509,80200000.0
2008-03-07 19:02:00,1.6509,1.6514,1.6507,1.65115,392900000.0
2008-03-07 19:03:00,1.65115,1.6517,1.6511,1.6514,113200000.0
2008-03-07 19:04:00,1.6514,1.6516,1.6513,1.6513,27200000.0
2008-03-07 19:05:00,1.6513,1.6517,1.6513,1.6516,70400000.0
2008-03-07 19:06:00,1.6516,1.6519,1.6515,1.6518,72800000.0
2008-03-07 19:07:00,1.6519,1.6522,1.6518,1.6521,46800000.0
2008-03-07 19:08:00,1.6521,1.6522,1.6513,1.6514,36800000.0
2008-03-07 19:09:00,1.6514,1.6516,1.6511,1.6512,79600000.0
2008-03-07 19:10:00,1.6512,1.6517,1.6512,1.6516,44000000.0
2008-03-07 19:11:00,1.6516,1.6518,1.6504,1.6515,117500000.0
2008-03-07 19:12:00,1.65155,1.6516,1.65125,1.6515,107000000.0
2008-03-07 19:13:00,1.6515,1.6518,1.6509,1.6509,163700000.0
2008-03-07 19:14:00,1.6509,1.6517,1.6508,1.6509,86000000.0
2008-03-07 19:15:00,1.6509,1.6511,1.6506,1.6508,106400000.0
2008-03-07 19:16:00,1.6508,1.65125,1.6507,1.6509,152000000.0
2008-03-07 19:17:00,1.6509,1.652,1.6509,1.6518,76200000.0
2008-03-07 19:18:00,1.6518,1.65185,1.651,1.6513,108800000.0
2008-03-07 19:19:00,1.6513,1.6513,1.65045,1.6507,74700000.0
2008-03-07 19:20:00,1.6507,1.6509,1.6503,1.6503,48000000.0
2008-03-07 19:21:00,1.6503,1.6504,1.64935,1.6497,121800000.0
2008-03-07 19:22:00,1.6497,1.6498,1.6495,1.6497,93700000.0
2008-03-07 19:23:00,1.6497,1.6499,1.6497,1.6498,16000000.0
2008-03-07 19:24:00,1.6498,1.65,1.6497,1.6497,22800000.0
2008-03-07 19:25:00,1.6497,1.6504,1.6497,1.6501,98299999.0
2008-03-07 19:26:00,1.6501,1.6505,1.65,1.6503,32000000.0
2008-03-07 19:27:00,1.6503,1.6506,1.6503,1.6506,26800000.0
2008-03-07 19:28:00,1.6506,1.651,1.6506,1.651,48000000.0
2008-03-07 19:29:00,1.651,1.6515,1.6509,1.6509,88400000.0
2008-03-07 19:30:00,1.6509,1.6514,1.6509,1.651,48700000.0
2008-03-07 19:31:00,1.651,1.651,1.6502,1.6506,65400000.0
2008-03-07 19:32:00,1.6506,1.6506,1.6503,1.6505,27600000.0
2008-03-07 19:33:00,1.6505,1.6509,1.6505,1.6509,23200000.0
2008-03-07 19:34:00,1.6509,1.6511,1.6508,1.6511,15200000.0
2008-03-07 19:35:00,1.6511,1.6512,1.6511,1.6512,12800000.0
2008-03-07 19:36:00,1.6512,1.6514,1.6512,1.65125,38800000.0
2008-03-07 19:37:00,1.65125,1.6515,1.65125,1.6513,62800000.0
2008-03-07 19:38:00,1.6513,1.6514,1.651,1.6511,28400000.0
2008-03-07 19:39:00,1.6511,1.6512,1.651,1.6512,22200000.0
2008-03-07 19:40:00,1.6512,1.6512,1.6508,1.6509,37600000.0
2008-03-07 19:41:00,1.6509,1.651,1.6507,1.6508,28300000.0
2008-03-07 19:42:00,1.6508,1.6508,1.6504,1.6507,31700000.0
2008-03-07 19:43:00,1.6507,1.651,1.6507,1.6509,15000000.0
2008-03-07 19:44:00,1.6509,1.6511,1.65045,1.65045,78800000.0
2008-03-07 19:45:00,1.65045,1.6507,1.6497,1.6498,58000000.0
2008-03-07 19:46:00,1.6498,1.6501,1.6498,1.6501,37000000.0
2008-03-07 19:47:00,1.6501,1.6503,1.6501,1.6501,22400000.0
2008-03-07 19:48:00,1.6501,1.6502,1.65,1.65,26800000.0
2008-03-07 19:49:00,1.65,1.65,1.6496,1.6496,43100000.0
2008-03-07 19:50:00,1.6496,1.6496,1.6485,1.6486,83900000.0
2008-03-07 19:51:00,1.6486,1.6489,1.6479,1.6479,89900000.0
2008-03-07 19:52:00,1.6479,1.6483,1.6474,1.6478,61600000.0
2008-03-07 19:53:00,1.6478,1.6481,1.6474,1.6477,80200000.0
2008-03-07 19:54:00,1.6477,1.6477,1.6473,1.6474,37600000.0
2008-03-07 19:55:00,1.6474,1.6478,1.6473,1.6473,63500000.0
2008-03-07 19:56:00,1.6473,1.6474,1.6472,1.6472,46800000.0
2008-03-07 19:57:00,1.6472,1.6475,1.6472,1.6473,15600000.0
2008-03-07 19:58:00,1.6473,1.6475,1.64705,1.6475,60400000.0
2008-03-07 19:59:00,1.6475,1.6478,1.6475,1.6478,27200000.0
2008-03-07 20:00:00,1.6477,1.64825,1.6476,1.64805,111700000.0
2008-03-07 20:01:00,1.64805,1.64805,1.6478,1.64785,38800000.0
2008-03-07 20:02:00,1.64785,1.648,1.64785,1.648,25200000.0
2008-03-07 20:03:00,1.648,1.64805,1.6473,1.6479,48400000.0
2008-03-07 20:04:00,1.648,1.6482,1.6479,1.648,19600000.0
2008-03-07 20:05:00,1.648,1.6482,1.648,1.648,16400000.0
2008-03-07 20:06:00,1.6482,1.6484,1.6477,1.6481,54400000.0
2008-03-07 20:07:00,1.6481,1.6481,1.6475,1.6476,39400000.0
2008-03-07 20:08:00,1.6476,1.6478,1.6475,1.6476,23200000.0
2008-03-07 20:09:00,1.6476,1.6477,1.6473,1.6477,50700000.0
2008-03-07 20:10:00,1.6477,1.6478,1.64705,1.6473,100500000.0
2008-03-07 20:11:00,1.6473,1.64765,1.6473,1.6473,110000000.0
2008-03-07 20:12:00,1.6473,1.6482,1.6471,1.6482,113700000.0
2008-03-07 20:13:00,1.6482,1.6484,1.6479,1.648,79300000.0
2008-03-07 20:14:00,1.648,1.648,1.6475,1.6476,42400000.0
2008-03-07 20:15:00,1.6476,1.64785,1.6474,1.6474,167300000.0
2008-03-07 20:16:00,1.6474,1.6483,1.6472,1.6478,136500000.0
2008-03-07 20:17:00,1.6478,1.6491,1.6478,1.6483,108900000.0
2008-03-07 20:18:00,1.6483,1.6483,1.6481,1.6483,35700000.0
2008-03-07 20:19:00,1.6483,1.6484,1.6479,1.6484,88300000.0
2008-03-07 20:20:00,1.6484,1.64915,1.6483,1.6491,89900000.0
2008-03-07 20:21:00,1.64905,1.64905,1.6481,1.6484,109300000.0
2008-03-07 20:22:00,1.6484,1.6486,1.6483,1.6485,82400000.0
2008-03-07 20:23:00,1.6485,1.6488,1.6484,1.6487,89000000.0
2008-03-07 20:24:00,1.6487,1.649,1.6487,1.649,29500000.0
2008-03-07 20:25:00,1.649,1.6494,1.649,1.6494,88500000.0
2008-03-07 20:26:00,1.6494,1.6498,1.6492,1.6498,55900000.0
2008-03-07 20:27:00,1.6498,1.6504,1.6496,1.6504,40600000.0
2008-03-07 20:28:00,1.6504,1.6505,1.6495,1.6495,46800000.0
2008-03-07 20:29:00,1.6495,1.65,1.6493,1.6494,47200000.0
2008-03-07 20:30:00,1.6494,1.6502,1.6493,1.6501,49600000.0
2008-03-07 20:31:00,1.6501,1.6509,1.6499,1.6505,56400000.0
2008-03-07 20:32:00,1.6505,1.6506,1.6502,1.6502,34800000.0
2008-03-07 20:33:00,1.6502,1.6507,1.6502,1.6507,27700000.0
2008-03-07 20:34:00,1.6507,1.6507,1.6497,1.6497,31200000.0
2008-03-07 20:35:00,1.6497,1.6499,1.6486,1.6498,88100000.0
2008-03-07 20:36:00,1.6498,1.6499,1.6498,1.6498,10800000.0
2008-03-07 20:37:00,1.6498,1.65,1.6498,1.6499,21600000.0
2008-03-07 20:38:00,1.6499,1.6502,1.6498,1.6499,29800000.0
2008-03-07 20:39:00,1.6499,1.6502,1.6499,1.6501,15600000.0
2008-03-07 20:40:00,1.6501,1.6503,1.65,1.6501,15800000.0
2008-03-07 20:41:00,1.6501,1.6504,1.6501,1.6504,36100000.0
2008-03-07 20:42:00,1.6504,1.6504,1.6501,1.6501,12800000.0
2008-03-07 20:43:00,1.6501,1.6502,1.6501,1.6502,19600000.0
2008-03-07 20:44:00,1.6502,1.6503,1.6501,1.6503,18400000.0
2008-03-07 20:45:00,1.6503,1.6504,1.6501,1.6502,22000000.0
2008-03-07 20:46:00,1.6502,1.6502,1.6499,1.6499,18000000.0
2008-03-07 20:47:00,1.6499,1.6499,1.6497,1.6499,30000000.0
2008-03-07 20:48:00,1.6499,1.6501,1.6498,1.6499,13800000.0
2008-03-07 20:49:00,1.6499,1.65,1.6499,1.65,12000000.0
2008-03-07 20:50:00,1.65,1.6502,1.6499,1.6502,25200000.0
2008-03-07 20:51:00,1.6502,1.6503,1.6501,1.6502,17200000.0
2008-03-07 20:52:00,1.6502,1.6504,1.6502,1.6502,14400000.0
2008-03-07 20:53:00,1.6502,1.65025,1.6501,1.65025,42800000.0
2008-03-07 20:54:00,1.65025,1.6506,1.6499,1.6499,68000000.0
2008-03-07 20:55:00,1.6499,1.65005,1.6498,1.65,42600000.0
2008-03-07 20:56:00,1.65,1.6502,1.65,1.6502,17600000.0
2008-03-07 20:57:00,1.6502,1.6504,1.6501,1.6503,37800000.0
2008-03-07 20:58:00,1.6503,1.6504,1.6499,1.65,28000000.0
2008-03-07 20:59:00,1.65,1.6502,1.65,1.6502,16000000.0
2008-03-07 21:00:00,1.6502,1.6502,1.6499,1.65,27600000.0
2008-03-07 21:01:00,1.65,1.6501,1.6499,1.6501,16000000.0
2008-03-07 21:02:00,1.6501,1.6507,1.6501,1.6506,24000000.0
2008-03-07 21:03:00,1.6506,1.651,1.6506,1.6508,35600000.0
2008-03-07 21:04:00,1.6508,1.6513,1.6507,1.651,85100000.0
2008-03-07 21:05:00,1.651,1.6523,1.651,1.6519,90800000.0
2008-03-07 21:06:00,1.6519,1.6523,1.6518,1.6519,34400000.0
2008-03-07 21:07:00,1.6519,1.6521,1.6514,1.652,69400000.0
2008-03-07 21:08:00,1.652,1.6522,1.652,1.6522,22500000.0
2008-03-07 21:09:00,1.6522,1.6522,1.6519,1.652,30000000.0
2008-03-07 21:10:00,1.652,1.6521,1.6518,1.6521,29600000.0
2008-03-07 21:11:00,1.6521,1.6525,1.6521,1.6522,27500000.0
2008-03-07 21:12:00,1.6522,1.6526,1.6518,1.6518,81800000.0
2008-03-07 21:13:00,1.6518,1.6521,1.6517,1.652,87400000.0
2008-03-07 21:14:00,1.652,1.6522,1.6518,1.6518,18400000.0
2008-03-07 21:15:00,1.6518,1.6523,1.6516,1.6522,59700000.0
2008-03-07 21:16:00,1.6522,1.6523,1.65195,1.6521,94800000.0
2008-03-07 21:17:00,1.6521,1.6529,1.6521,1.6529,22300000.0
2008-03-07 21:18:00,1.6529,1.6529,1.6527,1.6527,18400000.0
2008-03-07 21:19:00,1.6527,1.6529,1.6527,1.6528,20800000.0
2008-03-07 21:20:00,1.6528,1.6535,1.6528,1.6534,88500000.0
2008-03-07 21:21:00,1.6533,1.6536,1.6525,1.6525,206900000.0
2008-03-07 21:22:00,1.6525,1.6527,1.6524,1.6527,26400000.0
2008-03-07 21:23:00,1.6527,1.6533,1.6526,1.6531,27600000.0
2008-03-07 21:24:00,1.6531,1.6538,1.6531,1.6536,35600000.0
2008-03-07 21:25:00,1.6536,1.6538,1.6535,1.6536,20800000.0
2008-03-07 21:26:00,1.6536,1.6538,1.6535,1.6537,37100000.0
2008-03-07 21:27:00,1.6537,1.6541,1.6536,1.6539,21200000.0
2008-03-07 21:28:00,1.6539,1.6541,1.6537,1.6539,28800000.0
2008-03-07 21:29:00,1.6539,1.6541,1.6539,1.6541,30800000.0
2008-03-07 21:30:00,1.6541,1.6545,1.6541,1.6542,38700000.0
2008-03-07 21:31:00,1.6542,1.6545,1.6541,1.6544,55600000.0
2008-03-07 21:32:00,1.6545,1.6547,1.6542,1.6543,41200000.0
2008-03-07 21:33:00,1.6543,1.6545,1.6541,1.6544,42200000.0
2008-03-07 21:34:00,1.6544,1.6545,1.6542,1.6543,22800000.0
2008-03-07 21:35:00,1.6543,1.6551,1.6543,1.6551,20400000.0
2008-03-07 21:36:00,1.6551,1.6561,1.6551,1.656,40400000.0
2008-03-07 21:37:00,1.656,1.6569,1.6559,1.6569,60300000.0
2008-03-07 21:38:00,1.6569,1.6574,1.6569,1.6571,103100000.0
2008-03-07 21:39:00,1.6571,1.6579,1.657,1.6571,79800000.0
2008-03-07 21:40:00,1.65715,1.6574,1.6565,1.6573,101600000.0
2008-03-07 21:41:00,1.6573,1.6575,1.6568,1.6571,49500000.0
2008-03-07 21:42:00,1.6572,1.6573,1.6568,1.657,37200000.0
2008-03-07 21:43:00,1.657,1.6571,1.65665,1.6568,86400000.0
2008-03-07 21:44:00,1.6568,1.6569,1.6563,1.6563,62800000.0
2008-03-07 21:45:00,1.6567,1.6567,1.6561,1.6565,47300000.0
2008-03-07 21:46:00,1.65625,1.65635,1.65595,1.65615,197800000.0
2008-03-07 21:47:00,1.65615,1.65615,1.65525,1.65565,452600000.0
2008-03-07 21:48:00,1.65565,1.65575,1.6554,1.6556,322300000.0
2008-03-07 21:49:00,1.6556,1.6564,1.65555,1.6558,447699999.0
2008-03-07 21:50:00,1.6558,1.65625,1.6558,1.65615,291900000.0
2008-03-07 21:51:00,1.65615,1.65685,1.65615,1.65655,151600000.0
2008-03-07 21:52:00,1.65655,1.65655,1.65625,1.65625,268000000.0
2008-03-07 21:53:00,1.65625,1.6566,1.65615,1.6563,355000000.0
2008-03-07 21:54:00,1.65635,1.65665,1.65615,1.65655,333800000.0
2008-03-07 21:55:00,1.65655,1.6571,1.6562,1.65695,347300000.0
2008-03-07 21:56:00,1.657,1.65725,1.65685,1.65685,371200000.0
2008-03-07 21:57:00,1.65685,1.65705,1.65665,1.65675,403800000.0
2008-03-07 21:58:00,1.65675,1.65695,1.65635,1.65655,404800000.0
2008-03-07 21:59:00,1.65655,1.6566,1.65575,1.65585,521600000.0
2008-03-07 22:00:00,1.65585,1.6566,1.65505,1.6553,464700000.0
2008-03-07 22:01:00,1.65545,1.6557,1.6549,1.6549,370900000.0
2008-03-07 22:02:00,1.6549,1.6561,1.6549,1.65555,456100000.0
2008-03-07 22:03:00,1.65555,1.65555,1.65505,1.65515,288400000.0
2008-03-07 22:04:00,1.65515,1.65555,1.65495,1.65555,230200000.0
2008-03-07 22:05:00,1.65555,1.65565,1.65525,1.65555,314400000.0
2008-03-07 22:06:00,1.65555,1.65565,1.65535,1.65535,188800000.0
2008-03-07 22:07:00,1.65535,1.65575,1.65535,1.65555,298400000.0
2008-03-07 22:08:00,1.65555,1.65575,1.65535,1.65535,243200000.0
2008-03-07 22:09:00,1.65535,1.65575,1.6553,1.65535,233800000.0
2008-03-07 22:10:00,1.65555,1.65565,1.65535,1.65565,320700000.0
2008-03-07 22:11:00,1.65565,1.65565,1.65505,1.65505,316200000.0
2008-03-07 22:12:00,1.65505,1.6552,1.6542,1.6542,320000000.0
2008-03-07 22:13:00,1.6542,1.65495,1.65375,1.65475,651599999.0
2008-03-07 22:14:00,1.65475,1.65475,1.65355,1.65375,475800000.0
2008-03-07 22:15:00,1.65375,1.65425,1.65355,1.65405,338000000.0
2008-03-07 22:16:00,1.65405,1.65405,1.65365,1.65375,252800000.0
2008-03-07 22:17:00,1.65375,1.65395,1.65355,1.65355,247200000.0
2008-03-07 22:18:00,1.65365,1.65385,1.65355,1.65375,240800000.0
2008-03-07 22:19:00,1.65375,1.65385,1.65175,1.65235,453800000.0
2008-03-07 22:20:00,1.65235,1.65305,1.65215,1.65295,549500003.0
2008-03-07 22:21:00,1.65295,1.65295,1.65235,1.65275,386399997.0
2008-03-07 22:22:00,1.65275,1.65305,1.65255,1.6527,440000000.0
2008-03-07 22:23:00,1.65255,1.65255,1.64875,1.65045,652800000.0
2008-03-07 22:24:00,1.65035,1.65245,1.65005,1.65195,537400000.0
2008-03-07 22:25:00,1.65195,1.652,1.65125,1.65195,335200000.0
2008-03-07 22:26:00,1.65195,1.65245,1.65175,1.65235,358600000.0
2008-03-07 22:27:00,1.65235,1.6528,1.65235,1.65245,190100000.0
2008-03-07 22:28:00,1.65245,1.65295,1.65205,1.65295,336700000.0
2008-03-07 22:29:00,1.65295,1.65325,1.65295,1.65305,188400000.0
2008-03-07 22:30:00,1.65305,1.65365,1.65295,1.65355,423200000.0
2008-03-07 22:31:00,1.65355,1.65375,1.65325,1.65335,250400000.0
2008-03-07 22:32:00,1.65335,1.65355,1.65305,1.65345,202800000.0
2008-03-07 22:33:00,1.65345,1.65365,1.65315,1.65365,271200000.0
2008-03-07 22:34:00,1.65365,1.65395,1.65355,1.65385,200800000.0
2008-03-07 22:35:00,1.65385,1.6542,1.65365,1.65415,173500000.0
2008-03-07 22:36:00,1.65415,1.65415,1.65365,1.65415,288000000.0
2008-03-07 22:37:00,1.65415,1.65425,1.65345,1.65345,277600000.0
2008-03-07 22:38:00,1.65345,1.65355,1.65275,1.65275,277200000.0
2008-03-07 22:39:00,1.65275,1.65305,1.65255,1.65255,366000000.0
2008-03-07 22:40:00,1.65255,1.65265,1.65215,1.65225,240400000.0
2008-03-07 22:41:00,1.65225,1.65285,1.65225,1.65265,286600000.0
2008-03-07 22:42:00,1.65265,1.65295,1.65265,1.65275,210000000.0
2008-03-07 22:43:00,1.65285,1.65295,1.65265,1.65265,196000000.0
2008-03-07 22:44:00,1.65265,1.65265,1.65245,1.65255,184000000.0
2008-03-07 22:45:00,1.65255,1.65275,1.65235,1.65255,204800000.0
2008-03-07 22:46:00,1.65255,1.65295,1.65185,1.65245,286400000.0
2008-03-07 22:47:00,1.65245,1.65265,1.65245,1.65245,192800000.0
2008-03-07 22:48:00,1.65245,1.65265,1.65245,1.65265,132000000.0
2008-03-07 22:49:00,1.65265,1.65335,1.65255,1.65335,209000000.0
2008-03-07 22:50:00,1.65335,1.65375,1.65295,1.65365,337600000.0
2008-03-07 22:51:00,1.65365,1.65415,1.65365,1.65415,208800000.0
2008-03-07 22:52:00,1.65415,1.65415,1.65365,1.65375,255600000.0
2008-03-07 22:53:00,1.65375,1.65405,1.65375,1.65375,208400000.0
2008-03-07 22:54:00,1.65375,1.65385,1.65375,1.65385,110400000.0
2008-03-07 22:55:00,1.65385,1.65385,1.65355,1.65375,191200000.0
2008-03-07 22:56:00,1.65365,1.65375,1.65355,1.65375,428000000.0
2008-03-07 22:57:00,1.65375,1.65395,1.65375,1.65395,123200000.0
2008-03-07 22:58:00,1.65395,1.65405,1.65385,1.65395,127200000.0
2008-03-07 22:59:00,1.65395,1.65395,1.65365,1.65365,120800000.0
2008-03-07 23:00:00,1.65365,1.6543,1.65345,1.65365,343000000.0
2008-03-10 00:00:00,1.6601,1.6602,1.6596,1.6596,208800000.0
2008-03-10 00:01:00,1.6578,1.658,1.6578,1.658,208800000.0
2008-03-10 00:02:00,1.658,1.658,1.6579,1.6579,18800000.0
2008-03-10 00:03:00,1.6579,1.6582,1.6579,1.658,38400000.0
2008-03-10 00:04:00,1.658,1.658,1.6575,1.658,243600000.0
2008-03-10 00:05:00,1.658,1.658,1.6577,1.6577,16000000.0
2008-03-10 00:06:00,1.6577,1.6578,1.657,1.6571,254800000.0
2008-03-10 00:07:00,1.6571,1.65715,1.65695,1.65705,175600000.0
2008-03-10 00:08:00,1.65705,1.6571,1.65705,1.6571,185200000.0
2008-03-10 00:09:00,1.6571,1.6572,1.6571,1.6572,17600000.0
2008-03-10 00:10:00,1.6572,1.65745,1.6572,1.65735,68800000.0
2008-03-10 00:11:00,1.65735,1.65735,1.65735,1.65735,273600000.0
2008-03-10 00:12:00,1.65735,1.65735,1.65735,1.65735,238100000.0
2008-03-10 00:13:00,1.65735,1.65735,1.65735,1.65735,77900000.0
2008-03-10 00:14:00,1.65735,1.65735,1.65735,1.65735,12000000.0
2008-03-10 00:15:00,1.65735,1.65775,1.65735,1.6574,52400000.0
2008-03-10 00:16:00,1.6576,1.6577,1.6574,1.6576,19500000.0
2008-03-10 00:17:00,1.6576,1.6579,1.6576,1.6579,22100000.0
2008-03-10 00:18:00,1.6579,1.6584,1.6579,1.6583,41700000.0
2008-03-10 00:19:00,1.6583,1.6585,1.6579,1.6584,26500000.0
2008-03-10 00:20:00,1.6584,1.6588,1.6583,1.6584,98100000.0
2008-03-10 00:21:00,1.6584,1.6588,1.6584,1.6586,90800000.0
2008-03-10 00:22:00,1.6586,1.6589,1.6583,1.6588,48200000.0
2008-03-10 00:23:00,1.6588,1.6589,1.6582,1.6584,36200000.0
2008-03-10 00:24:00,1.6584,1.6584,1.6581,1.6582,18000000.0
2008-03-10 00:25:00,1.6583,1.6585,1.6583,1.6585,19000000.0
2008-03-10 00:26:00,1.6585,1.6586,1.6584,1.6584,24000000.0
2008-03-10 00:27:00,1.6584,1.6586,1.6584,1.6586,16500000.0
2008-03-10 00:28:00,1.6586,1.6586,1.658,1.6581,21700000.0
2008-03-10 00:29:00,1.6581,1.6585,1.658,1.6581,22000000.0
2008-03-10 00:30:00,1.6581,1.6584,1.6579,1.6584,26400000.0
2008-03-10 00:31:00,1.6584,1.6584,1.6581,1.6583,18700000.0
2008-03-10 00:32:00,1.6583,1.6583,1.658,1.658,13000000.0
2008-03-10 00:33:00,1.658,1.6581,1.658,1.6581,92400000.0
2008-03-10 00:34:00,1.6581,1.6587,1.6581,1.6585,44400000.0
2008-03-10 00:35:00,1.6585,1.6585,1.6581,1.6582,70000000.0
2008-03-10 00:36:00,1.6582,1.6584,1.6581,1.6584,35000000.0
2008-03-10 00:37:00,1.6584,1.6584,1.6582,1.6583,22500000.0
2008-03-10 00:38:00,1.6583,1.6585,1.6583,1.6585,31400000.0
2008-03-10 00:39:00,1.6585,1.6587,1.6584,1.6587,28400000.0
2008-03-10 00:40:00,1.6587,1.6592,1.6585,1.6585,32600000.0
2008-03-10 00:41:00,1.6585,1.6594,1.6585,1.6594,75500000.0
2008-03-10 00:42:00,1.6593,1.6599,1.6591,1.6596,42200000.0
2008-03-10 00:43:00,1.6596,1.6601,1.6592,1.6601,91300000.0
2008-03-10 00:44:00,1.6601,1.6601,1.6597,1.6597,116400000.0
2008-03-10 00:45:00,1.6597,1.6603,1.6589,1.6591,199000000.0
2008-03-10 00:46:00,1.6591,1.66,1.6591,1.66,45300000.0
2008-03-10 00:47:00,1.66,1.66,1.6591,1.6594,194300000.0
2008-03-10 00:48:00,1.6594,1.6608,1.6594,1.6604,103400000.0
2008-03-10 00:49:00,1.6604,1.6607,1.6597,1.6606,186700000.0
2008-03-10 00:50:00,1.6606,1.6607,1.6602,1.6603,79100000.0
2008-03-10 00:51:00,1.6603,1.6609,1.6601,1.6605,155400000.0
2008-03-10 00:52:00,1.6605,1.6605,1.6599,1.6599,49400000.0
2008-03-10 00:53:00,1.6599,1.6599,1.659,1.6592,94900000.0
2008-03-10 00:54:00,1.6594,1.6599,1.659,1.6595,91900000.0
2008-03-10 00:55:00,1.6595,1.6597,1.6595,1.6597,12000000.0
2008-03-10 00:56:00,1.6597,1.6608,1.6596,1.6603,221900000.0
2008-03-10 00:57:00,1.6603,1.6607,1.6601,1.6606,62500000.0
2008-03-10 00:58:00,1.6606,1.6607,1.6606,1.6607,8900000.0
2008-03-10 00:59:00,1.6602,1.6602,1.66,1.6601,18000000.0
2008-03-10 01:00:00,1.6601,1.6603,1.6598,1.6598,63400000.0
2008-03-10 01:01:00,1.6598,1.6603,1.6598,1.6601,22500000.0
2008-03-10 01:02:00,1.6601,1.6601,1.6593,1.6596,31000000.0
2008-03-10 01:03:00,1.6596,1.6596,1.6593,1.6593,41300000.0
2008-03-10 01:04:00,1.6593,1.6597,1.6593,1.6597,57800000.0
2008-03-10 01:05:00,1.6597,1.66,1.6597,1.6598,26800000.0
2008-03-10 01:06:00,1.6598,1.6599,1.6598,1.6599,9000000.0
2008-03-10 01:07:00,1.6599,1.6605,1.6599,1.6605,18500000.0
2008-03-10 01:08:00,1.6606,1.6606,1.6599,1.66,30300000.0
2008-03-10 01:09:00,1.66,1.6601,1.6599,1.6599,21000000.0
2008-03-10 01:10:00,1.6599,1.6604,1.6599,1.6602,21400000.0
2008-03-10 01:11:00,1.6602,1.6604,1.66,1.66,25500000.0
2008-03-10 01:12:00,1.66,1.6601,1.659,1.6593,53300000.0
2008-03-10 01:13:00,1.6593,1.6595,1.6592,1.6593,15500000.0
2008-03-10 01:14:00,1.6593,1.6597,1.6593,1.6594,23000000.0
2008-03-10 01:15:00,1.6594,1.6597,1.6593,1.6596,46200000.0
2008-03-10 01:16:00,1.6596,1.6596,1.6595,1.6595,21500000.0
2008-03-10 01:17:00,1.6595,1.6597,1.6592,1.6592,66100000.0
2008-03-10 01:18:00,1.6592,1.6603,1.6592,1.6603,53100000.0
2008-03-10 01:19:00,1.6603,1.6603,1.6598,1.6598,19500000.0
2008-03-10 01:20:00,1.6598,1.6598,1.6597,1.6597,22000000.0
2008-03-10 01:21:00,1.6597,1.6597,1.6596,1.6596,19000000.0
2008-03-10 01:22:00,1.6596,1.6599,1.6593,1.6596,22300000.0
2008-03-10 01:23:00,1.6596,1.6596,1.6593,1.6596,18500000.0
2008-03-10 01:24:00,1.6596,1.6596,1.6593,1.6594,45000000.0
2008-03-10 01:25:00,1.6594,1.6594,1.6591,1.6592,41100000.0
2008-03-10 01:26:00,1.6592,1.6593,1.6584,1.6586,65900000.0
2008-03-10 01:27:00,1.6586,1.6587,1.6586,1.6587,9000000.0
2008-03-10 01:28:00,1.6587,1.6587,1.6584,1.6584,10500000.0
2008-03-10 01:29:00,1.6584,1.6584,1.6582,1.6582,46800000.0
2008-03-10 01:30:00,1.6582,1.6582,1.6581,1.6581,20700000.0
2008-03-10 01:31:00,1.6581,1.6581,1.6566,1.6579,148400000.0
2008-03-10 01:32:00,1.6579,1.6581,1.6579,1.6579,56200000.0
2008-03-10 01:33:00,1.6579,1.6579,1.6573,1.6575,45900000.0
2008-03-10 01:34:00,1.6575,1.6576,1.6573,1.6573,45700000.0
2008-03-10 01:35:00,1.6573,1.6577,1.6573,1.6576,26600000.0
2008-03-10 01:36:00,1.6576,1.6577,1.6576,1.6577,49000000.0
2008-03-10 01:37:00,1.6577,1.6581,1.6577,1.6581,40100000.0
2008-03-10 01:38:00,1.6581,1.6583,1.6576,1.6578,60900000.0
2008-03-10 01:39:00,1.6578,1.6578,1.6574,1.6575,23300000.0
2008-03-10 01:40:00,1.6575,1.6576,1.65555,1.6563,81800000.0
2008-03-10 01:41:00,1.65605,1.6563,1.6551,1.6555,128000000.0
2008-03-10 01:42:00,1.6555,1.6565,1.6555,1.6561,61000000.0
2008-03-10 01:43:00,1.6561,1.6563,1.656,1.656,70800000.0
2008-03-10 01:44:00,1.656,1.6564,1.656,1.6562,23500000.0
2008-03-10 01:45:00,1.6562,1.6563,1.6556,1.6556,60600000.0
2008-03-10 01:46:00,1.6556,1.6556,1.655,1.655,63500000.0
2008-03-10 01:47:00,1.655,1.6551,1.655,1.655,14200000.0
2008-03-10 01:48:00,1.655,1.6551,1.655,1.655,10600000.0
2008-03-10 01:49:00,1.655,1.6552,1.655,1.6551,29500000.0
2008-03-10 01:50:00,1.6551,1.6554,1.6551,1.6553,84300000.0
2008-03-10 01:51:00,1.6553,1.6558,1.6553,1.6557,99100000.0
2008-03-10 01:52:00,1.6557,1.6561,1.6555,1.6558,90400000.0
2008-03-10 01:53:00,1.6558,1.6559,1.6557,1.6557,48600000.0
2008-03-10 01:54:00,1.6557,1.6557,1.6554,1.6555,36500000.0
2008-03-10 01:55:00,1.6555,1.6561,1.6555,1.6558,30100000.0
2008-03-10 01:56:00,1.6558,1.6558,1.6556,1.6556,45100000.0
2008-03-10 01:57:00,1.6556,1.6556,1.6556,1.6556,33100000.0
2008-03-10 01:58:00,1.6556,1.6556,1.6555,1.65555,44300000.0
2008-03-10 01:59:00,1.6555,1.6555,1.65545,1.65545,36000000.0
2008-03-10 02:00:00,1.65545,1.6566,1.6554,1.6566,176300000.0
2008-03-10 02:01:00,1.6566,1.6569,1.65575,1.65645,164900000.0
2008-03-10 02:02:00,1.65645,1.657,1.6564,1.6567,150200000.0
2008-03-10 02:03:00,1.6567,1.6569,1.6563,1.6563,117100000.0
2008-03-10 02:04:00,1.6563,1.65635,1.656,1.6563,71300000.0
2008-03-10 02:05:00,1.6564,1.6567,1.6563,1.6566,56200000.0
2008-03-10 02:06:00,1.6566,1.65695,1.6563,1.6568,101700000.0
2008-03-10 02:07:00,1.6568,1.6569,1.65645,1.65655,76100000.0
2008-03-10 02:08:00,1.65655,1.65675,1.65605,1.6562,61000000.0
2008-03-10 02:09:00,1.6563,1.6565,1.656,1.6562,202400000.0
2008-03-10 02:10:00,1.6562,1.65685,1.656,1.6567,125300000.0
2008-03-10 02:11:00,1.6567,1.6571,1.6564,1.6564,121000000.0
2008-03-10 02:12:00,1.6564,1.6564,1.6563,1.6563,189200000.0
2008-03-10 02:13:00,1.6563,1.6565,1.6563,1.6565,82600000.0
2008-03-10 02:14:00,1.6565,1.6566,1.6564,1.6565,34300000.0
2008-03-10 02:15:00,1.6565,1.6565,1.6557,1.6558,90800000.0
2008-03-10 02:16:00,1.6558,1.6562,1.6556,1.6562,47700000.0
2008-03-10 02:17:00,1.6562,1.6562,1.6548,1.6552,54900000.0
2008-03-10 02:18:00,1.6552,1.6552,1.6539,1.6546,113700000.0
2008-03-10 02:19:00,1.6545,1.6547,1.6543,1.6544,45100000.0
2008-03-10 02:20:00,1.6544,1.6548,1.6544,1.6548,12800000.0
2008-03-10 02:21:00,1.6548,1.6552,1.6547,1.6547,65800000.0
2008-03-10 02:22:00,1.6547,1.6547,1.6546,1.6546,24600000.0
2008-03-10 02:23:00,1.6546,1.6546,1.6542,1.6543,80900000.0
2008-03-10 02:24:00,1.6543,1.6546,1.6543,1.65435,75600000.0
2008-03-10 02:25:00,1.65435,1.65435,1.6542,1.6542,47800000.0
2008-03-10 02:26:00,1.6542,1.6546,1.65415,1.6546,77500000.0
2008-03-10 02:27:00,1.6546,1.65475,1.6545,1.65465,81500000.0
2008-03-10 02:28:00,1.65465,1.65495,1.6546,1.6548,89200000.0
2008-03-10 02:29:00,1.6548,1.6548,1.6541,1.65435,79000000.0
2008-03-10 02:30:00,1.65435,1.655,1.65435,1.6547,90000000.0
2008-03-10 02:31:00,1.6547,1.65475,1.65455,1.6547,119800000.0
2008-03-10 02:32:00,1.6547,1.6547,1.6545,1.6545,26500000.0
2008-03-10 02:33:00,1.6545,1.6546,1.6544,1.6546,53900000.0
2008-03-10 02:34:00,1.6546,1.65465,1.6545,1.6546,27700000.0
2008-03-10 02:35:00,1.6546,1.6547,1.6545,1.65465,77500000.0
2008-03-10 02:36:00,1.65465,1.65465,1.654,1.65405,123500000.0
2008-03-10 02:37:00,1.65405,1.65415,1.65375,1.65395,80800000.0
2008-03-10 02:38:00,1.65395,1.6541,1.65355,1.6536,82900000.0
2008-03-10 02:39:00,1.65355,1.6538,1.65335,1.6536,89900000.0
2008-03-10 02:40:00,1.6536,1.6538,1.6536,1.6538,69100000.0
2008-03-10 02:41:00,1.6538,1.65395,1.6538,1.6538,31900000.0
2008-03-10 02:42:00,1.6538,1.6542,1.6538,1.6538,35700000.0
2008-03-10 02:43:00,1.6538,1.6538,1.6538,1.6538,12700000.0
2008-03-10 02:44:00,1.6538,1.6539,1.6538,1.6539,36400000.0
2008-03-10 02:45:00,1.6539,1.6539,1.6536,1.6536,60100000.0
2008-03-10 02:46:00,1.6536,1.6536,1.6536,1.6536,5600000.0
2008-03-10 02:47:00,1.6536,1.6539,1.6536,1.6537,33300000.0
2008-03-10 02:48:00,1.6537,1.654,1.6532,1.6533,150100000.0
2008-03-10 02:49:00,1.6533,1.6536,1.6524,1.6526,138200000.0
2008-03-10 02:50:00,1.6526,1.6531,1.6525,1.6531,138900000.0
2008-03-10 02:51:00,1.6531,1.6534,1.6529,1.6533,72200000.0
2008-03-10 02:52:00,1.6533,1.6535,1.653,1.6531,142200000.0
2008-03-10 02:53:00,1.6531,1.65335,1.6531,1.65335,55000000.0
2008-03-10 02:54:00,1.65335,1.6534,1.65315,1.65325,95800000.0
2008-03-10 02:55:00,1.6531,1.6531,1.6524,1.6526,108100000.0
2008-03-10 02:56:00,1.6526,1.6529,1.6524,1.6525,59300000.0
2008-03-10 02:57:00,1.6525,1.6525,1.6521,1.6523,56700000.0
2008-03-10 02:58:00,1.6523,1.6524,1.6517,1.652,169300000.0
2008-03-10 02:59:00,1.652,1.6526,1.6517,1.6523,108900000.0
2008-03-10 03:00:00,1.6523,1.6525,1.6522,1.6525,73200000.0
2008-03-10 03:01:00,1.6525,1.6528,1.6524,1.6526,64900000.0
2008-03-10 03:02:00,1.6526,1.6527,1.6524,1.6524,50400000.0
2008-03-10 03:03:00,1.6525,1.6525,1.6524,1.6525,40700000.0
2008-03-10 03:04:00,1.6525,1.6525,1.6523,1.6523,84600000.0
2008-03-10 03:05:00,1.6523,1.6524,1.6517,1.6517,56500000.0
2008-03-10 03:06:00,1.6517,1.6521,1.6517,1.6519,71300000.0
2008-03-10 03:07:00,1.6519,1.6523,1.6519,1.6523,76500000.0
2008-03-10 03:08:00,1.6523,1.6523,1.6518,1.652,69100000.0
2008-03-10 03:09:00,1.652,1.6522,1.6519,1.65205,38300000.0
2008-03-10 03:10:00,1.65205,1.6529,1.65205,1.6529,74000000.0
2008-03-10 03:11:00,1.6529,1.6529,1.6521,1.6521,105100000.0
2008-03-10 03:12:00,1.6521,1.65225,1.6521,1.65215,33400000.0
2008-03-10 03:13:00,1.6522,1.6523,1.6522,1.65225,50100000.0
2008-03-10 03:14:00,1.65225,1.6525,1.65225,1.65245,59400000.0
2008-03-10 03:15:00,1.65245,1.6527,1.6524,1.6525,115900000.0
2008-03-10 03:16:00,1.6525,1.65295,1.6525,1.65285,116900000.0
2008-03-10 03:17:00,1.65285,1.65285,1.65275,1.65275,79500000.0
2008-03-10 03:18:00,1.65275,1.653,1.65275,1.653,70600000.0
2008-03-10 03:19:00,1.653,1.6534,1.653,1.6534,105600000.0
2008-03-10 03:20:00,1.6534,1.65365,1.6534,1.6536,75500000.0
2008-03-10 03:21:00,1.65365,1.65385,1.6536,1.6537,103200000.0
2008-03-10 03:22:00,1.6537,1.65375,1.6536,1.6536,63400000.0
2008-03-10 03:23:00,1.6536,1.6537,1.65355,1.65355,43900000.0
2008-03-10 03:24:00,1.65355,1.6537,1.65355,1.6537,32400000.0
2008-03-10 03:25:00,1.6537,1.6539,1.65365,1.6537,77500000.0
2008-03-10 03:26:00,1.6537,1.6538,1.65355,1.65365,46500000.0
2008-03-10 03:27:00,1.65365,1.65365,1.6536,1.6536,23400000.0
2008-03-10 03:28:00,1.6536,1.65365,1.6536,1.6536,41200000.0
2008-03-10 03:29:00,1.6536,1.65365,1.65335,1.65335,51500000.0
2008-03-10 03:30:00,1.65335,1.65335,1.65295,1.65295,42500000.0
2008-03-10 03:31:00,1.65295,1.6531,1.6529,1.65295,62200000.0
2008-03-10 03:32:00,1.65295,1.653,1.6529,1.653,27600000.0
2008-03-10 03:33:00,1.65305,1.6532,1.65295,1.6531,32500000.0
2008-03-10 03:34:00,1.6531,1.6531,1.65295,1.6531,44500000.0
2008-03-10 03:35:00,1.6531,1.6531,1.6531,1.6531,45900000.0
2008-03-10 03:36:00,1.6531,1.6534,1.6531,1.65315,60400000.0
2008-03-10 03:37:00,1.65315,1.65315,1.65305,1.6531,25000000.0
2008-03-10 03:38:00,1.6531,1.65315,1.65305,1.65305,28300000.0
2008-03-10 03:39:00,1.65305,1.65305,1.653,1.65305,39400000.0
2008-03-10 03:40:00,1.65305,1.6532,1.65305,1.65315,16900000.0
2008-03-10 03:41:00,1.65315,1.65315,1.65295,1.65295,23500000.0
2008-03-10 03:42:00,1.65295,1.65295,1.6528,1.65285,24800000.0
2008-03-10 03:43:00,1.65285,1.6529,1.65255,1.6526,78900000.0
2008-03-10 03:44:00,1.6526,1.6527,1.6525,1.65265,104400000.0
2008-03-10 03:45:00,1.65265,1.6527,1.65255,1.65255,34100000.0
2008-03-10 03:46:00,1.65255,1.65255,1.6524,1.6525,60100000.0
2008-03-10 03:47:00,1.6525,1.65265,1.6525,1.6525,28100000.0
2008-03-10 03:48:00,1.6525,1.6528,1.65245,1.6528,51800000.0
2008-03-10 03:49:00,1.6528,1.6528,1.6527,1.6527,44700000.0
2008-03-10 03:50:00,1.6527,1.65295,1.6526,1.65295,45600000.0
2008-03-10 03:51:00,1.65295,1.65295,1.6527,1.6529,34900000.0
2008-03-10 03:52:00,1.6529,1.653,1.6528,1.653,99700000.0
2008-03-10 03:53:00,1.653,1.6537,1.653,1.6537,88100000.0
2008-03-10 03:54:00,1.6537,1.6538,1.6535,1.6537,43800000.0
2008-03-10 03:55:00,1.6537,1.6539,1.6537,1.6538,65900000.0
2008-03-10 03:56:00,1.6538,1.654,1.6537,1.6537,103500000.0
2008-03-10 03:57:00,1.6537,1.654,1.6536,1.654,82900000.0
2008-03-10 03:58:00,1.654,1.6542,1.6539,1.6542,54100000.0
2008-03-10 03:59:00,1.6542,1.6543,1.654,1.6543,83200000.0
2008-03-10 04:00:00,1.6543,1.6544,1.6542,1.65425,31600000.0
2008-03-10 04:01:00,1.65425,1.6551,1.65415,1.6551,123200000.0
2008-03-10 04:02:00,1.6551,1.6554,1.6546,1.655,91300000.0
2008-03-10 04:03:00,1.655,1.655,1.6549,1.6549,24200000.0
2008-03-10 04:04:00,1.6549,1.655,1.6548,1.6549,73800000.0
2008-03-10 04:05:00,1.6549,1.65505,1.6548,1.655,97900000.0
2008-03-10 04:06:00,1.655,1.6553,1.6546,1.6546,78000000.0
2008-03-10 04:07:00,1.6546,1.6551,1.6546,1.6548,43300000.0
2008-03-10 04:08:00,1.6548,1.6551,1.6548,1.6551,91700000.0
2008-03-10 04:09:00,1.6551,1.6551,1.6549,1.6549,91400000.0
2008-03-10 04:10:00,1.6549,1.6551,1.6549,1.655,113900000.0
2008-03-10 04:11:00,1.655,1.655,1.6548,1.6549,63200000.0
2008-03-10 04:12:00,1.6549,1.6549,1.6548,1.6548,19000000.0
2008-03-10 04:13:00,1.6548,1.6549,1.6548,1.6548,31200000.0
2008-03-10 04:14:00,1.6548,1.6548,1.6548,1.6548,27500000.0
2008-03-10 04:15:00,1.6548,1.6548,1.6548,1.6548,14800000.0
2008-03-10 04:16:00,1.6548,1.6548,1.6548,1.6548,7600000.0
2008-03-10 04:17:00,1.6548,1.6548,1.6542,1.6543,56500000.0
2008-03-10 04:18:00,1.6543,1.6543,1.6536,1.654,117100000.0
2008-03-10 04:19:00,1.654,1.654,1.6537,1.6539,74100000.0
2008-03-10 04:20:00,1.6539,1.6542,1.6539,1.6541,51400000.0
2008-03-10 04:21:00,1.6541,1.6541,1.6539,1.6541,55300000.0
2008-03-10 04:22:00,1.6541,1.6544,1.6541,1.6541,17000000.0
2008-03-10 04:23:00,1.6541,1.6545,1.6541,1.6545,76900000.0
2008-03-10 04:24:00,1.6545,1.6545,1.6544,1.6544,52300000.0
2008-03-10 04:25:00,1.6544,1.6545,1.6544,1.6545,20500000.0
2008-03-10 04:26:00,1.6544,1.6545,1.6544,1.6545,21600000.0
2008-03-10 04:27:00,1.6545,1.6546,1.6545,1.6546,9600000.0
2008-03-10 04:28:00,1.6546,1.6548,1.6545,1.6545,69000000.0
2008-03-10 04:29:00,1.6545,1.6549,1.6545,1.6549,55100000.0
2008-03-10 04:30:00,1.6549,1.6549,1.6544,1.6546,84800000.0
2008-03-10 04:31:00,1.6546,1.6546,1.6544,1.6545,49200000.0
2008-03-10 04:32:00,1.6545,1.6546,1.6544,1.6544,54700000.0
2008-03-10 04:33:00,1.6544,1.6549,1.6544,1.6547,74600000.0
2008-03-10 04:34:00,1.6547,1.6547,1.6544,1.6544,60700000.0
2008-03-10 04:35:00,1.6544,1.6544,1.6544,1.6544,53600000.0
2008-03-10 04:36:00,1.6544,1.6544,1.6543,1.6543,50100000.0
2008-03-10 04:37:00,1.6543,1.6543,1.654,1.654,109000000.0
2008-03-10 04:38:00,1.654,1.6543,1.654,1.6542,39800000.0
2008-03-10 04:39:00,1.6542,1.6542,1.65405,1.65405,19200000.0
2008-03-10 04:40:00,1.65405,1.6542,1.654,1.654,39900000.0
2008-03-10 04:41:00,1.654,1.654,1.6538,1.6539,39500000.0
2008-03-10 04:42:00,1.6539,1.6539,1.6536,1.65375,54700000.0
2008-03-10 04:43:00,1.65375,1.6538,1.6537,1.6537,19200000.0
2008-03-10 04:44:00,1.6537,1.6537,1.6535,1.65355,137500000.0
2008-03-10 04:45:00,1.65355,1.654,1.6535,1.65385,124700000.0
2008-03-10 04:46:00,1.65385,1.6539,1.65375,1.6538,43400000.0
2008-03-10 04:47:00,1.6538,1.6539,1.6537,1.6538,53800000.0
2008-03-10 04:48:00,1.6539,1.6539,1.6535,1.6535,34300000.0
2008-03-10 04:49:00,1.6535,1.6536,1.6534,1.6534,49100000.0
2008-03-10 04:50:00,1.6534,1.6534,1.6528,1.6528,84700000.0
2008-03-10 04:51:00,1.6528,1.6528,1.6527,1.6527,24800000.0
2008-03-10 04:52:00,1.6527,1.6527,1.6526,1.6526,21100000.0
2008-03-10 04:53:00,1.6526,1.6527,1.6524,1.6525,34700000.0
2008-03-10 04:54:00,1.6525,1.6527,1.6525,1.6527,57500000.0
2008-03-10 04:55:00,1.6527,1.6529,1.6527,1.6529,54600000.0
2008-03-10 04:56:00,1.6529,1.6529,1.6529,1.6529,4800000.0
2008-03-10 04:57:00,1.6529,1.6529,1.6529,1.6529,6400000.0
2008-03-10 04:58:00,1.6529,1.653,1.6528,1.6528,27500000.0
2008-03-10 04:59:00,1.6528,1.6528,1.6528,1.6528,42000000.0
2008-03-10 05:00:00,1.6528,1.6528,1.6528,1.6528,64300000.0
2008-03-10 05:01:00,1.6528,1.6531,1.6528,1.6531,46400000.0
2008-03-10 05:02:00,1.6531,1.6535,1.6531,1.6535,20000000.0
2008-03-10 05:03:00,1.6535,1.6537,1.6532,1.6533,51600000.0
2008-03-10 05:04:00,1.6533,1.6535,1.6533,1.6534,75200000.0
2008-03-10 05:05:00,1.6534,1.6535,1.6534,1.6535,38700000.0
2008-03-10 05:06:00,1.6535,1.6536,1.6534,1.6534,44500000.0
2008-03-10 05:07:00,1.6534,1.6539,1.6534,1.6539,26900000.0
2008-03-10 05:08:00,1.6539,1.6541,1.6539,1.6541,23100000.0
2008-03-10 05:09:00,1.6541,1.6541,1.6538,1.6539,23300000.0
2008-03-10 05:10:00,1.6539,1.654,1.6539,1.6539,8800000.0
2008-03-10 05:11:00,1.6539,1.6539,1.6537,1.6539,57900000.0
2008-03-10 05:12:00,1.6539,1.6539,1.6535,1.6536,121400000.0
2008-03-10 05:13:00,1.6536,1.6536,1.6535,1.6535,35000000.0
2008-03-10 05:14:00,1.6535,1.6535,1.6535,1.6535,56000000.0
2008-03-10 05:15:00,1.6535,1.6537,1.6535,1.6535,31900000.0
2008-03-10 05:16:00,1.6535,1.6535,1.6535,1.6535,8400000.0
2008-03-10 05:17:00,1.6535,1.6536,1.6533,1.6533,19000000.0
2008-03-10 05:18:00,1.6533,1.6533,1.6529,1.6532,46400000.0
2008-03-10 05:19:00,1.6532,1.6532,1.6529,1.6531,20800000.0
2008-03-10 05:20:00,1.6531,1.6531,1.653,1.653,8400000.0
2008-03-10 05:21:00,1.653,1.6531,1.653,1.653,14400000.0
2008-03-10 05:22:00,1.653,1.6532,1.653,1.6531,10400000.0
2008-03-10 05:23:00,1.6531,1.6531,1.6531,1.6531,9600000.0
2008-03-10 05:24:00,1.6531,1.6531,1.65275,1.65275,24400000.0
2008-03-10 05:25:00,1.65275,1.65285,1.65265,1.65275,102400000.0
2008-03-10 05:26:00,1.65275,1.65285,1.65245,1.65275,112000000.0
2008-03-10 05:27:00,1.6529,1.653,1.6527,1.653,24000000.0
2008-03-10 05:28:00,1.653,1.6532,1.653,1.6532,7600000.0
2008-03-10 05:29:00,1.6532,1.6536,1.6532,1.6534,12800000.0
2008-03-10 05:30:00,1.6534,1.6534,1.6534,1.6534,6000000.0
2008-03-10 05:31:00,1.6534,1.6539,1.6534,1.6539,22800000.0
2008-03-10 05:32:00,1.6539,1.654,1.6537,1.6539,32000000.0
2008-03-10 05:33:00,1.6539,1.6541,1.6539,1.6541,25600000.0
2008-03-10 05:34:00,1.6541,1.6541,1.6539,1.6539,10000000.0
2008-03-10 05:35:00,1.6539,1.654,1.6537,1.6539,20800000.0
2008-03-10 05:36:00,1.6539,1.654,1.6538,1.654,24800000.0
2008-03-10 05:37:00,1.654,1.654,1.6539,1.6539,18400000.0
2008-03-10 05:38:00,1.6539,1.6539,1.6539,1.6539,9200000.0
2008-03-10 05:39:00,1.6539,1.6539,1.6538,1.6538,10800000.0
2008-03-10 05:40:00,1.6538,1.6538,1.6537,1.6538,8800000.0
2008-03-10 05:41:00,1.6538,1.6538,1.6537,1.6537,8800000.0
2008-03-10 05:42:00,1.6537,1.6539,1.6536,1.65375,24300000.0
2008-03-10 05:43:00,1.65375,1.6538,1.6536,1.6537,44600000.0
2008-03-10 05:44:00,1.6537,1.6537,1.65365,1.6537,19500000.0
2008-03-10 05:45:00,1.6537,1.6537,1.6535,1.65365,32800000.0
2008-03-10 05:46:00,1.65365,1.65385,1.65365,1.65385,38800000.0
2008-03-10 05:47:00,1.65385,1.65385,1.6537,1.6538,34900000.0
2008-03-10 05:48:00,1.6538,1.6541,1.6538,1.654,58100000.0
2008-03-10 05:49:00,1.65405,1.65415,1.654,1.65415,64500000.0
2008-03-10 05:50:00,1.65415,1.65415,1.65405,1.65405,18400000.0
2008-03-10 05:51:00,1.65405,1.65415,1.654,1.654,33400000.0
2008-03-10 05:52:00,1.65405,1.65405,1.6539,1.654,27600000.0
2008-03-10 05:53:00,1.654,1.6542,1.654,1.6541,18800000.0
2008-03-10 05:54:00,1.6541,1.6541,1.6539,1.6539,15600000.0
2008-03-10 05:55:00,1.6539,1.654,1.6536,1.6536,22400000.0
2008-03-10 05:56:00,1.6536,1.6539,1.65355,1.6536,41600000.0
2008-03-10 05:57:00,1.6536,1.6538,1.6536,1.6537,22800000.0
2008-03-10 05:58:00,1.6537,1.6537,1.6536,1.6536,9600000.0
2008-03-10 05:59:00,1.6536,1.6536,1.6535,1.6536,16400000.0
2008-03-10 06:00:00,1.65345,1.65345,1.6529,1.6532,40800000.0
2008-03-10 06:01:00,1.6532,1.6536,1.6532,1.6535,74800000.0
2008-03-10 06:02:00,1.6535,1.6535,1.6532,1.6534,56800000.0
2008-03-10 06:03:00,1.6533,1.6536,1.6532,1.6536,54800000.0
2008-03-10 06:04:00,1.6536,1.6541,1.6532,1.6539,69600000.0
2008-03-10 06:05:00,1.6539,1.654,1.6534,1.6535,37600000.0
2008-03-10 06:06:00,1.6535,1.6535,1.6532,1.6532,25200000.0
2008-03-10 06:07:00,1.6532,1.6534,1.653,1.6532,50800000.0
2008-03-10 06:08:00,1.6532,1.6536,1.65315,1.6533,74800000.0
2008-03-10 06:09:00,1.6533,1.6538,1.65325,1.6538,36400000.0
2008-03-10 06:10:00,1.6538,1.6538,1.6534,1.6534,40000000.0
2008-03-10 06:11:00,1.6535,1.6543,1.6534,1.654,31600000.0
2008-03-10 06:12:00,1.654,1.6544,1.654,1.6544,48000000.0
2008-03-10 06:13:00,1.6544,1.6552,1.6544,1.6552,25500000.0
2008-03-10 06:14:00,1.6552,1.6558,1.6552,1.6558,81400000.0
2008-03-10 06:15:00,1.6558,1.6561,1.65555,1.6561,101100000.0
2008-03-10 06:16:00,1.6561,1.6561,1.6557,1.6557,50200000.0
2008-03-10 06:17:00,1.6557,1.6558,1.6554,1.6554,39600000.0
2008-03-10 06:18:00,1.6554,1.6554,1.6548,1.655,36800000.0
2008-03-10 06:19:00,1.655,1.6552,1.6549,1.6549,24700000.0
2008-03-10 06:20:00,1.6549,1.6552,1.6549,1.655,30400000.0
2008-03-10 06:21:00,1.655,1.65505,1.6548,1.6548,68400000.0
2008-03-10 06:22:00,1.6548,1.655,1.6547,1.655,16000000.0
2008-03-10 06:23:00,1.655,1.655,1.655,1.655,10000000.0
2008-03-10 06:24:00,1.655,1.6554,1.6548,1.6554,50800000.0
2008-03-10 06:25:00,1.6553,1.6553,1.6551,1.6551,14000000.0
2008-03-10 06:26:00,1.6551,1.6552,1.655,1.655,21600000.0
2008-03-10 06:27:00,1.655,1.655,1.655,1.655,11600000.0
2008-03-10 06:28:00,1.655,1.6551,1.6549,1.6549,14800000.0
2008-03-10 06:29:00,1.6549,1.6549,1.6546,1.6548,29600000.0
2008-03-10 06:30:00,1.6548,1.6551,1.6548,1.6551,34000000.0
2008-03-10 06:31:00,1.6551,1.6551,1.6548,1.655,25200000.0
2008-03-10 06:32:00,1.655,1.655,1.6548,1.655,11200000.0
2008-03-10 06:33:00,1.655,1.6551,1.655,1.6551,10400000.0
2008-03-10 06:34:00,1.6551,1.6552,1.6549,1.655,23600000.0
2008-03-10 06:35:00,1.655,1.6551,1.6548,1.6551,19200000.0
2008-03-10 06:36:00,1.6551,1.6552,1.655,1.6552,11200000.0
2008-03-10 06:37:00,1.6552,1.6552,1.6549,1.6549,33500000.0
2008-03-10 06:38:00,1.655,1.656,1.6549,1.656,53600000.0
2008-03-10 06:39:00,1.656,1.6561,1.6558,1.6561,34400000.0
2008-03-10 06:40:00,1.6561,1.6561,1.6559,1.6559,19600000.0
2008-03-10 06:41:00,1.6559,1.6564,1.6558,1.6564,40000000.0
2008-03-10 06:42:00,1.6564,1.6569,1.6564,1.6566,97000000.0
2008-03-10 06:43:00,1.6566,1.65665,1.65595,1.65595,58200000.0
2008-03-10 06:44:00,1.65595,1.6561,1.6555,1.6555,57600000.0
2008-03-10 06:45:00,1.6555,1.6558,1.6555,1.6558,18100000.0
2008-03-10 06:46:00,1.6558,1.6561,1.6555,1.6559,40500000.0
2008-03-10 06:47:00,1.6559,1.65625,1.65585,1.6561,58000000.0
2008-03-10 06:48:00,1.6561,1.6561,1.656,1.6561,23500000.0
2008-03-10 06:49:00,1.6561,1.65625,1.656,1.65615,43900000.0
2008-03-10 06:50:00,1.65625,1.65625,1.656,1.65605,44200000.0
2008-03-10 06:51:00,1.65605,1.65605,1.65585,1.65585,19600000.0
2008-03-10 06:52:00,1.6558,1.6562,1.6558,1.6561,56200000.0
2008-03-10 06:53:00,1.6561,1.6561,1.6561,1.6561,19100000.0
2008-03-10 06:54:00,1.6561,1.65615,1.6559,1.65615,67700000.0
2008-03-10 06:55:00,1.65615,1.6567,1.65605,1.6564,86100000.0
2008-03-10 06:56:00,1.6564,1.6569,1.6563,1.6569,40000000.0
2008-03-10 06:57:00,1.6569,1.6571,1.6567,1.6571,33200000.0
2008-03-10 06:58:00,1.6571,1.6576,1.657,1.6574,42800000.0
2008-03-10 06:59:00,1.65745,1.6577,1.6574,1.6575,45600000.0
2008-03-10 07:00:00,1.6575,1.6576,1.6571,1.6573,42800000.0
2008-03-10 07:01:00,1.6573,1.6574,1.6571,1.6572,47200000.0
2008-03-10 07:02:00,1.6572,1.6573,1.6571,1.6572,37600000.0
2008-03-10 07:03:00,1.6572,1.6573,1.65705,1.65715,56000000.0
2008-03-10 07:04:00,1.65715,1.65715,1.6565,1.6565,40800000.0
2008-03-10 07:05:00,1.65645,1.6566,1.6563,1.6565,26400000.0
2008-03-10 07:06:00,1.6565,1.6568,1.6565,1.6567,22800000.0
2008-03-10 07:07:00,1.6567,1.6569,1.6566,1.6568,20800000.0
2008-03-10 07:08:00,1.6568,1.657,1.65665,1.657,17600000.0
2008-03-10 07:09:00,1.657,1.657,1.6565,1.6566,22800000.0
2008-03-10 07:10:00,1.6566,1.6567,1.6566,1.6567,10400000.0
2008-03-10 07:11:00,1.6567,1.6569,1.6566,1.6569,19200000.0
2008-03-10 07:12:00,1.6569,1.657,1.6567,1.6568,19600000.0
2008-03-10 07:13:00,1.6568,1.657,1.6568,1.6569,24000000.0
2008-03-10 07:14:00,1.6568,1.6568,1.65655,1.65655,40400000.0
2008-03-10 07:15:00,1.65655,1.65665,1.6562,1.6566,91100000.0
2008-03-10 07:16:00,1.65695,1.65695,1.6568,1.65685,44100000.0
2008-03-10 07:17:00,1.65685,1.6574,1.6568,1.65735,78800000.0
2008-03-10 07:18:00,1.65735,1.6574,1.65715,1.65735,85800000.0
2008-03-10 07:19:00,1.6573,1.6582,1.6573,1.6582,114800000.0
2008-03-10 07:20:00,1.6582,1.6591,1.658,1.65835,160800000.0
2008-03-10 07:21:00,1.65835,1.65855,1.65825,1.6585,205200000.0
2008-03-10 07:22:00,1.6585,1.6585,1.6583,1.6583,36400000.0
2008-03-10 07:23:00,1.65835,1.6585,1.65835,1.6585,34800000.0
2008-03-10 07:24:00,1.6585,1.6588,1.6585,1.6587,41600000.0
2008-03-10 07:25:00,1.6587,1.6587,1.6585,1.6586,44800000.0
2008-03-10 07:26:00,1.6586,1.6587,1.6585,1.6585,38400000.0
2008-03-10 07:27:00,1.6585,1.6586,1.6582,1.6584,36000000.0
2008-03-10 07:28:00,1.6585,1.6594,1.6585,1.6594,70600000.0
2008-03-10 07:29:00,1.6594,1.6603,1.6594,1.66,93600000.0
2008-03-10 07:30:00,1.66,1.66,1.6591,1.65915,46400000.0
2008-03-10 07:31:00,1.65915,1.6596,1.6589,1.65915,105600000.0
2008-03-10 07:32:00,1.65915,1.65915,1.65875,1.65885,74400000.0
2008-03-10 07:33:00,1.65885,1.6593,1.65885,1.6593,41200000.0
2008-03-10 07:34:00,1.6593,1.6593,1.6588,1.6591,120600000.0
2008-03-10 07:35:00,1.6591,1.65925,1.6591,1.6591,71200000.0
2008-03-10 07:36:00,1.6591,1.6591,1.6588,1.6589,33200000.0
2008-03-10 07:37:00,1.6589,1.659,1.6588,1.659,9200000.0
2008-03-10 07:38:00,1.659,1.6591,1.659,1.659,15200000.0
2008-03-10 07:39:00,1.659,1.659,1.6589,1.659,11200000.0
2008-03-10 07:40:00,1.659,1.6591,1.6589,1.659,14400000.0
2008-03-10 07:41:00,1.659,1.659,1.6588,1.6589,15600000.0
2008-03-10 07:42:00,1.6589,1.6592,1.6588,1.6592,26000000.0
2008-03-10 07:43:00,1.6591,1.66,1.659,1.6594,57900000.0
2008-03-10 07:44:00,1.6594,1.66,1.6594,1.6598,37600000.0
2008-03-10 07:45:00,1.6598,1.6602,1.6598,1.66,67500000.0
2008-03-10 07:46:00,1.66,1.6606,1.6598,1.6603,44000000.0
2008-03-10 07:47:00,1.6603,1.6609,1.6603,1.6608,78000000.0
2008-03-10 07:48:00,1.6608,1.6612,1.6599,1.66,51600000.0
2008-03-10 07:49:00,1.66,1.66025,1.6599,1.6602,35600000.0
2008-03-10 07:50:00,1.6603,1.6606,1.6602,1.6606,38400000.0
2008-03-10 07:51:00,1.6606,1.6613,1.6606,1.6606,51600000.0
2008-03-10 07:52:00,1.6606,1.661,1.6605,1.66055,34400000.0
2008-03-10 07:53:00,1.66055,1.6608,1.6603,1.66035,57200000.0
2008-03-10 07:54:00,1.6604,1.6606,1.6601,1.6606,60800000.0
2008-03-10 07:55:00,1.6606,1.6606,1.6598,1.65985,66800000.0
2008-03-10 07:56:00,1.65985,1.6601,1.6598,1.66,69200000.0
2008-03-10 07:57:00,1.6599,1.66,1.6586,1.6586,46400000.0
2008-03-10 07:58:00,1.6586,1.659,1.6574,1.6575,61600000.0
2008-03-10 07:59:00,1.6575,1.6581,1.65735,1.6577,116500000.0
2008-03-10 08:00:00,1.6577,1.6578,1.6573,1.6573,51500000.0
2008-03-10 08:01:00,1.65735,1.658,1.65735,1.6578,96600000.0
2008-03-10 08:02:00,1.6578,1.658,1.65725,1.6574,63600000.0
2008-03-10 08:03:00,1.6574,1.65775,1.65655,1.6577,77400000.0
2008-03-10 08:04:00,1.6577,1.6587,1.6575,1.6585,166400000.0
2008-03-10 08:05:00,1.6585,1.6585,1.6579,1.6581,48800000.0
2008-03-10 08:06:00,1.6581,1.6588,1.6581,1.6586,81100000.0
2008-03-10 08:07:00,1.6586,1.65865,1.65835,1.6586,70800000.0
2008-03-10 08:08:00,1.6586,1.659,1.65835,1.6589,64400000.0
2008-03-10 08:09:00,1.6589,1.659,1.6587,1.6589,51600000.0
2008-03-10 08:10:00,1.6589,1.6591,1.65865,1.6591,42000000.0
2008-03-10 08:11:00,1.6591,1.6591,1.6588,1.6588,26400000.0
2008-03-10 08:12:00,1.6588,1.6589,1.6587,1.6587,24000000.0
2008-03-10 08:13:00,1.6587,1.65875,1.658,1.6583,75400000.0
2008-03-10 08:14:00,1.6583,1.6585,1.6579,1.658,60600000.0
2008-03-10 08:15:00,1.658,1.6585,1.658,1.6585,24800000.0
2008-03-10 08:16:00,1.6585,1.65865,1.65835,1.65855,61600000.0
2008-03-10 08:17:00,1.65855,1.65865,1.65845,1.65845,63600000.0
2008-03-10 08:18:00,1.65845,1.65845,1.65815,1.65815,96800000.0
2008-03-10 08:19:00,1.65815,1.65825,1.65805,1.65805,123200000.0
2008-03-10 08:20:00,1.65805,1.6583,1.65805,1.6583,77600000.0
2008-03-10 08:21:00,1.6583,1.6583,1.65765,1.658,50800000.0
2008-03-10 08:22:00,1.658,1.6586,1.658,1.6586,30200000.0
2008-03-10 08:23:00,1.6586,1.6589,1.6586,1.6589,24800000.0
2008-03-10 08:24:00,1.6589,1.6591,1.65885,1.65905,25800000.0
2008-03-10 08:25:00,1.65905,1.65965,1.659,1.65955,68400000.0
2008-03-10 08:26:00,1.65955,1.65975,1.65935,1.6596,66300000.0
2008-03-10 08:27:00,1.6596,1.65975,1.65945,1.65945,32400000.0
2008-03-10 08:28:00,1.65945,1.65975,1.65945,1.6596,45900000.0
2008-03-10 08:29:00,1.6596,1.65965,1.6595,1.6596,39100000.0
2008-03-10 08:30:00,1.6596,1.6599,1.6595,1.6599,24400000.0
2008-03-10 08:31:00,1.66,1.6607,1.6594,1.6598,420800000.0
2008-03-10 08:32:00,1.6598,1.66,1.65875,1.6588,140900000.0
2008-03-10 08:33:00,1.6588,1.659,1.6588,1.659,14400000.0
2008-03-10 08:34:00,1.659,1.659,1.6587,1.659,30800000.0
2008-03-10 08:35:00,1.659,1.659,1.6589,1.659,18000000.0
2008-03-10 08:36:00,1.659,1.65945,1.659,1.65925,85400000.0
2008-03-10 08:37:00,1.65925,1.6594,1.6591,1.6594,30400000.0
2008-03-10 08:38:00,1.65945,1.66,1.65945,1.66,37500000.0
2008-03-10 08:39:00,1.66,1.6614,1.6598,1.6606,123900000.0
2008-03-10 08:40:00,1.6606,1.66155,1.66045,1.6614,87600000.0
2008-03-10 08:41:00,1.6614,1.6614,1.6607,1.661,22600000.0
2008-03-10 08:42:00,1.661,1.6624,1.661,1.66135,174700000.0
2008-03-10 08:43:00,1.66135,1.66155,1.66045,1.661,267800000.0
2008-03-10 08:44:00,1.661,1.6615,1.66075,1.6611,88200000.0
2008-03-10 08:45:00,1.6611,1.6613,1.6604,1.6605,87400000.0
2008-03-10 08:46:00,1.6605,1.66065,1.6601,1.6601,42200000.0
2008-03-10 08:47:00,1.6601,1.6606,1.6601,1.6606,44000000.0
2008-03-10 08:48:00,1.6606,1.6607,1.6602,1.6604,40100000.0
2008-03-10 08:49:00,1.6604,1.6605,1.6601,1.6603,45100000.0
2008-03-10 08:50:00,1.6603,1.66185,1.66025,1.6613,101100000.0
2008-03-10 08:51:00,1.6613,1.6623,1.66115,1.6621,213200000.0
2008-03-10 08:52:00,1.6621,1.6624,1.6617,1.6621,104900000.0
2008-03-10 08:53:00,1.6621,1.6622,1.66175,1.66205,113100000.0
2008-03-10 08:54:00,1.66215,1.6624,1.66155,1.6616,85100000.0
2008-03-10 08:55:00,1.6616,1.6616,1.66095,1.6612,89800000.0
2008-03-10 08:56:00,1.6612,1.6615,1.66045,1.66045,110700000.0
2008-03-10 08:57:00,1.66045,1.6608,1.66025,1.6605,111100000.0
2008-03-10 08:58:00,1.6605,1.6616,1.6605,1.6616,94100000.0
2008-03-10 08:59:00,1.6616,1.6618,1.6612,1.6617,104300000.0
2008-03-10 09:00:00,1.6619,1.6622,1.6614,1.66205,163900000.0
2008-03-10 09:01:00,1.66205,1.6623,1.662,1.6622,86300000.0
2008-03-10 09:02:00,1.6622,1.66235,1.6619,1.6619,93200000.0
2008-03-10 09:03:00,1.6619,1.66225,1.6619,1.6621,86000000.0
2008-03-10 09:04:00,1.6621,1.6632,1.662,1.663,117200000.0
2008-03-10 09:05:00,1.663,1.6635,1.6628,1.66335,195600000.0
2008-03-10 09:06:00,1.6635,1.6645,1.6635,1.66405,112000000.0
2008-03-10 09:07:00,1.66395,1.6645,1.6638,1.6643,160600000.0
2008-03-10 09:08:00,1.6641,1.6646,1.6641,1.66445,86700000.0
2008-03-10 09:09:00,1.66445,1.6647,1.6643,1.66435,84000000.0
2008-03-10 09:10:00,1.66435,1.66465,1.66415,1.66465,117600000.0
2008-03-10 09:11:00,1.66465,1.6649,1.6643,1.6648,158100000.0
2008-03-10 09:12:00,1.6648,1.6656,1.66465,1.6656,104200000.0
2008-03-10 09:13:00,1.6656,1.6663,1.66525,1.6661,96700000.0
2008-03-10 09:14:00,1.6661,1.6665,1.6658,1.66635,137200000.0
2008-03-10 09:15:00,1.66635,1.6665,1.6656,1.6656,115500000.0
2008-03-10 09:16:00,1.6656,1.6656,1.66465,1.66495,244300000.0
2008-03-10 09:17:00,1.66495,1.6656,1.66475,1.6655,184300000.0
2008-03-10 09:18:00,1.6655,1.6655,1.66465,1.66465,140000000.0
2008-03-10 09:19:00,1.6647,1.6652,1.6644,1.6646,121600000.0
2008-03-10 09:20:00,1.6646,1.665,1.6646,1.6647,59100000.0
2008-03-10 09:21:00,1.6647,1.6647,1.66445,1.66465,90000000.0
2008-03-10 09:22:00,1.66465,1.6653,1.66465,1.6651,69200000.0
2008-03-10 09:23:00,1.665,1.6652,1.66485,1.6651,78300000.0
2008-03-10 09:24:00,1.6651,1.6651,1.6648,1.6651,84300000.0
2008-03-10 09:25:00,1.6651,1.66515,1.6646,1.66465,53400000.0
2008-03-10 09:26:00,1.66465,1.66475,1.6642,1.6642,121000000.0
2008-03-10 09:27:00,1.6642,1.66505,1.66405,1.66445,180900000.0
2008-03-10 09:28:00,1.66445,1.66445,1.66395,1.66415,133900000.0
2008-03-10 09:29:00,1.66395,1.6642,1.66335,1.66365,143200000.0
2008-03-10 09:30:00,1.66365,1.6639,1.6628,1.6631,112200000.0
2008-03-10 09:31:00,1.6631,1.6636,1.663,1.6636,46000000.0
2008-03-10 09:32:00,1.6636,1.6644,1.6635,1.664,140200000.0
2008-03-10 09:33:00,1.664,1.6641,1.6636,1.66375,146600000.0
2008-03-10 09:34:00,1.66375,1.66415,1.6634,1.6634,176100000.0
2008-03-10 09:35:00,1.6634,1.66345,1.6629,1.6629,366800000.0
2008-03-10 09:36:00,1.6629,1.663,1.6623,1.6629,202700000.0
2008-03-10 09:37:00,1.6629,1.6633,1.6629,1.66305,84600000.0
2008-03-10 09:38:00,1.66305,1.6632,1.6628,1.66285,46900000.0
2008-03-10 09:39:00,1.66285,1.6633,1.66255,1.66325,58100000.0
2008-03-10 09:40:00,1.66325,1.66355,1.6631,1.6633,37700000.0
2008-03-10 09:41:00,1.6633,1.6633,1.66275,1.6629,55400000.0
2008-03-10 09:42:00,1.6629,1.6633,1.6628,1.663,25200000.0
2008-03-10 09:43:00,1.6629,1.6631,1.66255,1.66275,62000000.0
2008-03-10 09:44:00,1.66275,1.6633,1.66265,1.6631,29400000.0
2008-03-10 09:45:00,1.6631,1.66345,1.6628,1.66285,41800000.0
2008-03-10 09:46:00,1.66285,1.66355,1.66285,1.66345,20600000.0
2008-03-10 09:47:00,1.6635,1.66385,1.6628,1.6629,35600000.0
2008-03-10 09:48:00,1.6629,1.6631,1.66265,1.66305,33800000.0
2008-03-10 09:49:00,1.66305,1.6633,1.66295,1.6633,8400000.0
2008-03-10 09:50:00,1.6633,1.6637,1.66315,1.6633,23700000.0
2008-03-10 09:51:00,1.6633,1.6637,1.6629,1.663,38600000.0
2008-03-10 09:52:00,1.663,1.6631,1.6628,1.6629,20000000.0
2008-03-10 09:53:00,1.6629,1.6635,1.6629,1.6635,10100000.0
2008-03-10 09:54:00,1.6629,1.6631,1.6629,1.6631,8700000.0
2008-03-10 09:55:00,1.6631,1.66325,1.663,1.66325,10000000.0
2008-03-10 09:56:00,1.66325,1.6633,1.66275,1.66275,25000000.0
2008-03-10 09:57:00,1.66275,1.66295,1.6625,1.66255,13400000.0
2008-03-10 09:58:00,1.66255,1.6628,1.6625,1.6626,28800000.0
2008-03-10 09:59:00,1.66265,1.6628,1.66255,1.66255,16000000.0
2008-03-10 10:00:00,1.6625,1.66265,1.66245,1.6625,19400000.0
2008-03-10 10:01:00,1.6625,1.6625,1.6621,1.66235,32500000.0
2008-03-10 10:02:00,1.66235,1.66235,1.6618,1.6619,42800000.0
2008-03-10 10:03:00,1.662,1.662,1.6617,1.6618,21000000.0
2008-03-10 10:04:00,1.6618,1.6619,1.6617,1.66175,31600000.0
2008-03-10 10:05:00,1.6616,1.6618,1.6616,1.6616,4600000.0
2008-03-10 10:06:00,1.6616,1.66165,1.6613,1.6614,20600000.0
2008-03-10 10:07:00,1.6614,1.66185,1.6614,1.6617,20800000.0
2008-03-10 10:08:00,1.66165,1.662,1.6616,1.6616,47300000.0
2008-03-10 10:09:00,1.6616,1.6621,1.6613,1.6615,46900000.0
2008-03-10 10:10:00,1.6615,1.6615,1.661,1.6612,42100000.0
2008-03-10 10:11:00,1.6612,1.6614,1.6609,1.6609,36600000.0
2008-03-10 10:12:00,1.6609,1.6612,1.6607,1.6608,76300000.0
2008-03-10 10:13:00,1.6608,1.6609,1.6606,1.6607,50300000.0
2008-03-10 10:14:00,1.6607,1.6609,1.6601,1.6603,51900000.0
2008-03-10 10:15:00,1.6603,1.6605,1.66,1.6602,44000000.0
2008-03-10 10:16:00,1.6602,1.6604,1.6601,1.6601,27100000.0
2008-03-10 10:17:00,1.6601,1.6606,1.6599,1.6603,51400000.0
2008-03-10 10:18:00,1.6604,1.6605,1.66,1.6602,42200000.0
2008-03-10 10:19:00,1.6602,1.6605,1.6599,1.66,35600000.0
2008-03-10 10:20:00,1.66,1.6607,1.6596,1.6606,54700000.0
2008-03-10 10:21:00,1.6606,1.6606,1.6603,1.6604,37800000.0
2008-03-10 10:22:00,1.6604,1.6609,1.6599,1.6608,103700000.0
2008-03-10 10:23:00,1.6608,1.6613,1.6606,1.6613,78700000.0
2008-03-10 10:24:00,1.6613,1.6614,1.6609,1.6611,62000000.0
2008-03-10 10:25:00,1.6611,1.6613,1.661,1.6612,55900000.0
2008-03-10 10:26:00,1.6612,1.6616,1.6608,1.661,44900000.0
2008-03-10 10:27:00,1.661,1.6613,1.6608,1.6612,32000000.0
2008-03-10 10:28:00,1.6612,1.6613,1.66105,1.6612,38800000.0
2008-03-10 10:29:00,1.6612,1.6612,1.6609,1.6612,45200000.0
2008-03-10 10:30:00,1.6612,1.6612,1.66075,1.6609,59800000.0
2008-03-10 10:31:00,1.6609,1.6609,1.66,1.6602,67700000.0
2008-03-10 10:32:00,1.6602,1.6605,1.6597,1.6598,58200000.0
2008-03-10 10:33:00,1.6598,1.66,1.6593,1.65995,41100000.0
2008-03-10 10:34:00,1.6599,1.6603,1.6595,1.6602,44700000.0
2008-03-10 10:35:00,1.6602,1.6604,1.6601,1.6602,26800000.0
2008-03-10 10:36:00,1.6602,1.6604,1.6602,1.6602,19400000.0
2008-03-10 10:37:00,1.6602,1.6603,1.66,1.6601,22700000.0
2008-03-10 10:38:00,1.6601,1.66025,1.6601,1.66015,21800000.0
2008-03-10 10:39:00,1.66015,1.6603,1.6599,1.66,69300000.0
2008-03-10 10:40:00,1.66,1.6604,1.66,1.66005,32400000.0
2008-03-10 10:41:00,1.66005,1.6601,1.6598,1.66,84500000.0
2008-03-10 10:42:00,1.66,1.6601,1.65985,1.65995,20800000.0
2008-03-10 10:43:00,1.66,1.6602,1.6598,1.6602,37100000.0
2008-03-10 10:44:00,1.6602,1.6604,1.66,1.66005,67800000.0
2008-03-10 10:45:00,1.66025,1.66025,1.6592,1.6592,94600000.0
2008-03-10 10:46:00,1.6592,1.6595,1.6591,1.6595,64500000.0
2008-03-10 10:47:00,1.6595,1.6597,1.6593,1.65955,88800000.0
2008-03-10 10:48:00,1.65955,1.6597,1.6595,1.65965,40600000.0
2008-03-10 10:49:00,1.6593,1.66,1.6592,1.6598,144700000.0
2008-03-10 10:50:00,1.6598,1.66,1.6597,1.65995,139600000.0
2008-03-10 10:51:00,1.6598,1.6601,1.6597,1.6598,64100000.0
2008-03-10 10:52:00,1.6598,1.6603,1.6598,1.6601,46200000.0
2008-03-10 10:53:00,1.6601,1.6607,1.6601,1.6605,19600000.0
2008-03-10 10:54:00,1.6605,1.6608,1.65995,1.66005,97300000.0
2008-03-10 10:55:00,1.66015,1.6607,1.66015,1.6606,64300000.0
2008-03-10 10:56:00,1.6606,1.6611,1.6606,1.6608,119200000.0
2008-03-10 10:57:00,1.6608,1.6608,1.66015,1.6604,108300000.0
2008-03-10 10:58:00,1.6604,1.6605,1.6601,1.66025,41000000.0
2008-03-10 10:59:00,1.66025,1.6605,1.66015,1.6603,55700000.0
2008-03-10 11:00:00,1.6603,1.6603,1.6598,1.66,76100000.0
2008-03-10 11:01:00,1.6599,1.66,1.6593,1.6598,62700000.0
2008-03-10 11:02:00,1.6598,1.66015,1.6597,1.6601,27800000.0
2008-03-10 11:03:00,1.6602,1.6608,1.6602,1.6606,96800000.0
2008-03-10 11:04:00,1.6606,1.6607,1.66,1.66,77300000.0
2008-03-10 11:05:00,1.66,1.6603,1.66,1.6601,70600000.0
2008-03-10 11:06:00,1.6601,1.6603,1.6597,1.6601,73500000.0
2008-03-10 11:07:00,1.6599,1.6603,1.6599,1.6602,30000000.0
2008-03-10 11:08:00,1.6602,1.6606,1.6602,1.6605,44500000.0
2008-03-10 11:09:00,1.6605,1.6606,1.6601,1.6602,116500000.0
2008-03-10 11:10:00,1.6602,1.6603,1.6598,1.6599,175500000.0
2008-03-10 11:11:00,1.6598,1.6601,1.6595,1.6596,55200000.0
2008-03-10 11:12:00,1.6596,1.6596,1.6593,1.6593,40800000.0
2008-03-10 11:13:00,1.65925,1.6595,1.65915,1.65935,75300000.0
2008-03-10 11:14:00,1.65935,1.6596,1.659,1.6594,102500000.0
2008-03-10 11:15:00,1.6594,1.6597,1.6589,1.6589,94500000.0
2008-03-10 11:16:00,1.65885,1.6589,1.6586,1.6588,165400000.0
2008-03-10 11:17:00,1.6589,1.6593,1.6586,1.6593,103000000.0
2008-03-10 11:18:00,1.6593,1.6595,1.6593,1.6595,60500000.0
2008-03-10 11:19:00,1.65945,1.65995,1.6594,1.6598,110400000.0
2008-03-10 11:20:00,1.6598,1.6602,1.6597,1.6598,173600000.0
2008-03-10 11:21:00,1.6598,1.66,1.6594,1.6594,79400000.0
2008-03-10 11:22:00,1.6594,1.6594,1.659,1.6591,92900000.0
2008-03-10 11:23:00,1.6591,1.65925,1.659,1.65925,54400000.0
2008-03-10 11:24:00,1.65925,1.65965,1.65915,1.6594,427100000.0
2008-03-10 11:25:00,1.6594,1.6596,1.6587,1.6587,136500000.0
2008-03-10 11:26:00,1.6587,1.6594,1.6587,1.6593,113300000.0
2008-03-10 11:27:00,1.6593,1.6594,1.65895,1.659,52700000.0
2008-03-10 11:28:00,1.659,1.6591,1.6587,1.6588,68200000.0
2008-03-10 11:29:00,1.6588,1.6589,1.6586,1.6586,43200000.0
2008-03-10 11:30:00,1.6586,1.6588,1.6584,1.6588,52300000.0
2008-03-10 11:31:00,1.6588,1.6589,1.65835,1.6586,96400000.0
2008-03-10 11:32:00,1.65855,1.6588,1.6584,1.6587,70100000.0
2008-03-10 11:33:00,1.6587,1.659,1.65865,1.65885,50600000.0
2008-03-10 11:34:00,1.65885,1.6594,1.65885,1.6593,27300000.0
2008-03-10 11:35:00,1.6593,1.66,1.6591,1.6598,60900000.0
2008-03-10 11:36:00,1.65975,1.6607,1.6597,1.6607,81600000.0
2008-03-10 11:37:00,1.6607,1.661,1.6605,1.661,147800000.0
2008-03-10 11:38:00,1.661,1.6615,1.6608,1.6608,145900000.0
2008-03-10 11:39:00,1.66085,1.6621,1.66085,1.6616,121000000.0
2008-03-10 11:40:00,1.6616,1.6617,1.6614,1.6617,43500000.0
2008-03-10 11:41:00,1.6617,1.662,1.6614,1.662,106200000.0
2008-03-10 11:42:00,1.66195,1.663,1.6618,1.6629,67100000.0
2008-03-10 11:43:00,1.66295,1.6631,1.6619,1.6621,56300000.0
2008-03-10 11:44:00,1.662,1.6621,1.6616,1.66185,35700000.0
2008-03-10 11:45:00,1.6618,1.6619,1.6614,1.6616,53100000.0
2008-03-10 11:46:00,1.6616,1.6617,1.66105,1.66145,36100000.0
2008-03-10 11:47:00,1.66145,1.6617,1.66105,1.66125,43300000.0
2008-03-10 11:48:00,1.6613,1.6614,1.6609,1.6612,29100000.0
2008-03-10 11:49:00,1.6612,1.6612,1.6609,1.6609,21500000.0
2008-03-10 11:50:00,1.6609,1.6612,1.66075,1.6608,19300000.0
2008-03-10 11:51:00,1.6608,1.661,1.6607,1.6609,42100000.0
2008-03-10 11:52:00,1.6609,1.66135,1.6609,1.6613,34700000.0
2008-03-10 11:53:00,1.6613,1.6613,1.661,1.6611,22100000.0
2008-03-10 11:54:00,1.6611,1.6612,1.6608,1.6611,36000000.0
2008-03-10 11:55:00,1.6611,1.6613,1.661,1.6612,26900000.0
2008-03-10 11:56:00,1.6612,1.6613,1.6611,1.6613,22100000.0
2008-03-10 11:57:00,1.6613,1.6619,1.6613,1.6613,48700000.0
2008-03-10 11:58:00,1.6613,1.662,1.6613,1.6613,48400000.0
2008-03-10 11:59:00,1.6613,1.6614,1.66125,1.66125,20500000.0
2008-03-10 12:00:00,1.66125,1.6617,1.66125,1.6613,41200000.0
2008-03-10 12:01:00,1.6613,1.6613,1.6605,1.6607,22200000.0
2008-03-10 12:02:00,1.6607,1.661,1.6603,1.6603,38700000.0
2008-03-10 12:03:00,1.6603,1.6603,1.6598,1.66,26100000.0
2008-03-10 12:04:00,1.66,1.6609,1.6599,1.6605,39100000.0
2008-03-10 12:05:00,1.6606,1.6606,1.6601,1.6601,42600000.0
2008-03-10 12:06:00,1.6601,1.6605,1.66,1.6605,55500000.0
2008-03-10 12:07:00,1.6605,1.66055,1.65985,1.6599,45400000.0
2008-03-10 12:08:00,1.6599,1.6604,1.65985,1.6602,20900000.0
2008-03-10 12:09:00,1.6602,1.6603,1.65975,1.6599,54300000.0
2008-03-10 12:10:00,1.6599,1.6601,1.6594,1.6597,22500000.0
2008-03-10 12:11:00,1.6597,1.65975,1.6591,1.6596,60000000.0
2008-03-10 12:12:00,1.6596,1.6597,1.6586,1.6586,48800000.0
2008-03-10 12:13:00,1.6587,1.6587,1.6582,1.6585,42400000.0
2008-03-10 12:14:00,1.6585,1.65865,1.6584,1.65865,33400000.0
2008-03-10 12:15:00,1.6589,1.6591,1.6589,1.6589,30400000.0
2008-03-10 12:16:00,1.6589,1.6591,1.6588,1.6589,34600000.0
2008-03-10 12:17:00,1.6589,1.6591,1.6589,1.659,28300000.0
2008-03-10 12:18:00,1.659,1.6591,1.6589,1.659,30200000.0
2008-03-10 12:19:00,1.659,1.6595,1.659,1.6594,25500000.0
2008-03-10 12:20:00,1.6594,1.6597,1.6594,1.6597,43100000.0
2008-03-10 12:21:00,1.6597,1.6597,1.659,1.659,46100000.0
2008-03-10 12:22:00,1.659,1.6594,1.6589,1.6593,36700000.0
2008-03-10 12:23:00,1.6592,1.6594,1.6589,1.659,57000000.0
2008-03-10 12:24:00,1.659,1.6591,1.6589,1.659,20300000.0
2008-03-10 12:25:00,1.659,1.6598,1.6589,1.65935,41600000.0
2008-03-10 12:26:00,1.65935,1.6598,1.65935,1.6598,29800000.0
2008-03-10 12:27:00,1.6598,1.6599,1.6597,1.6597,25000000.0
2008-03-10 12:28:00,1.6597,1.6598,1.659,1.65915,30200000.0
2008-03-10 12:29:00,1.65915,1.65925,1.6587,1.6587,38300000.0
2008-03-10 12:30:00,1.6587,1.6588,1.65855,1.6588,24300000.0
2008-03-10 12:31:00,1.6588,1.659,1.6588,1.65895,29200000.0
2008-03-10 12:32:00,1.659,1.6591,1.659,1.6591,24500000.0
2008-03-10 12:33:00,1.6591,1.6591,1.6584,1.6584,31600000.0
2008-03-10 12:34:00,1.6584,1.6585,1.658,1.6582,23700000.0
2008-03-10 12:35:00,1.6581,1.65815,1.6577,1.6577,26700000.0
2008-03-10 12:36:00,1.6577,1.6579,1.65685,1.6569,20200000.0
2008-03-10 12:37:00,1.6569,1.6569,1.6562,1.65625,70800000.0
2008-03-10 12:38:00,1.6562,1.6566,1.656,1.6564,42400000.0
2008-03-10 12:39:00,1.6564,1.6578,1.65625,1.65775,29200000.0
2008-03-10 12:40:00,1.6578,1.6579,1.6572,1.6575,38000000.0
2008-03-10 12:41:00,1.6575,1.6578,1.6574,1.6575,28000000.0
2008-03-10 12:42:00,1.6575,1.6578,1.6574,1.6578,24600000.0
2008-03-10 12:43:00,1.6578,1.6581,1.6575,1.658,28200000.0
2008-03-10 12:44:00,1.658,1.6583,1.6575,1.6579,38300000.0
2008-03-10 12:45:00,1.6579,1.6584,1.6579,1.658,39400000.0
2008-03-10 12:46:00,1.658,1.6581,1.6579,1.658,15900000.0
2008-03-10 12:47:00,1.658,1.6582,1.6579,1.65795,20000000.0
2008-03-10 12:48:00,1.65795,1.658,1.6571,1.6571,27900000.0
2008-03-10 12:49:00,1.6571,1.6574,1.6571,1.6572,23100000.0
2008-03-10 12:50:00,1.6572,1.6579,1.65715,1.65755,24100000.0
2008-03-10 12:51:00,1.65765,1.6579,1.6575,1.6577,36400000.0
2008-03-10 12:52:00,1.6577,1.6582,1.6575,1.6582,42500000.0
2008-03-10 12:53:00,1.6582,1.6583,1.6579,1.6583,34300000.0
2008-03-10 12:54:00,1.65835,1.6585,1.6579,1.658,50300000.0
2008-03-10 12:55:00,1.658,1.6585,1.6578,1.6585,64700000.0
2008-03-10 12:56:00,1.6585,1.6586,1.65805,1.6585,55000000.0
2008-03-10 12:57:00,1.6585,1.6587,1.6583,1.6584,44600000.0
2008-03-10 12:58:00,1.6584,1.6584,1.65805,1.65825,47300000.0
2008-03-10 12:59:00,1.6583,1.6589,1.6583,1.6589,82100000.0
2008-03-10 13:00:00,1.6589,1.659,1.6588,1.6588,45400000.0
2008-03-10 13:01:00,1.6588,1.65925,1.6588,1.65925,35900000.0
2008-03-10 13:02:00,1.6592,1.6594,1.65845,1.65855,26500000.0
2008-03-10 13:03:00,1.65865,1.6588,1.6583,1.6584,10300000.0
2008-03-10 13:04:00,1.6584,1.6585,1.6583,1.6585,6700000.0
2008-03-10 13:05:00,1.65845,1.65895,1.65845,1.6589,21100000.0
2008-03-10 13:06:00,1.6589,1.6594,1.6589,1.65905,28800000.0
2008-03-10 13:07:00,1.65905,1.65935,1.6585,1.6589,12500000.0
2008-03-10 13:08:00,1.6589,1.65955,1.6587,1.6595,29700000.0
2008-03-10 13:09:00,1.65945,1.65955,1.65905,1.6591,133700000.0
2008-03-10 13:10:00,1.6591,1.65955,1.65895,1.65935,64000000.0
2008-03-10 13:11:00,1.6593,1.6599,1.6591,1.6597,60300000.0
2008-03-10 13:12:00,1.6597,1.65995,1.659,1.6592,33300000.0
2008-03-10 13:13:00,1.6592,1.6592,1.65825,1.65825,40200000.0
2008-03-10 13:14:00,1.65825,1.65845,1.65795,1.65805,33700000.0
2008-03-10 13:15:00,1.65805,1.6586,1.6579,1.6586,14800000.0
2008-03-10 13:16:00,1.6586,1.6588,1.6586,1.6586,17700000.0
2008-03-10 13:17:00,1.6586,1.6586,1.6576,1.6578,10000000.0
2008-03-10 13:18:00,1.6578,1.65825,1.6577,1.65795,16800000.0
2008-03-10 13:19:00,1.658,1.65805,1.65785,1.65795,8500000.0
2008-03-10 13:20:00,1.65795,1.6583,1.65795,1.6582,14800000.0
2008-03-10 13:21:00,1.6582,1.6588,1.6582,1.6587,52300000.0
2008-03-10 13:22:00,1.6587,1.6589,1.65785,1.65885,47400000.0
2008-03-10 13:23:00,1.6589,1.659,1.6579,1.6582,25400000.0
2008-03-10 13:24:00,1.65825,1.65825,1.6571,1.6572,132400000.0
2008-03-10 13:25:00,1.6572,1.6575,1.6568,1.65745,70000000.0
2008-03-10 13:26:00,1.65745,1.658,1.6572,1.65795,157400000.0
2008-03-10 13:27:00,1.658,1.6586,1.6578,1.6583,95900000.0
2008-03-10 13:28:00,1.6583,1.65855,1.65825,1.65835,54800000.0
2008-03-10 13:29:00,1.65835,1.6587,1.65835,1.65845,12000000.0
2008-03-10 13:30:00,1.65845,1.65895,1.65845,1.6589,23200000.0
2008-03-10 13:31:00,1.6589,1.65905,1.6589,1.6589,73900000.0
2008-03-10 13:32:00,1.6589,1.6592,1.6589,1.6592,17600000.0
2008-03-10 13:33:00,1.6592,1.6592,1.65875,1.6592,42900000.0
2008-03-10 13:34:00,1.6592,1.6592,1.65875,1.659,25200000.0
2008-03-10 13:35:00,1.6591,1.65925,1.659,1.6591,19500000.0
2008-03-10 13:36:00,1.6591,1.6595,1.6591,1.6593,76800000.0
2008-03-10 13:37:00,1.6593,1.65955,1.659,1.65915,86200000.0
2008-03-10 13:38:00,1.6591,1.65915,1.6591,1.6591,6400000.0
2008-03-10 13:39:00,1.659,1.6591,1.65845,1.6588,75000000.0
2008-03-10 13:40:00,1.6588,1.6588,1.6582,1.6583,40650000.0
2008-03-10 13:41:00,1.6583,1.6583,1.6577,1.6581,49900000.0
2008-03-10 13:42:00,1.6581,1.6586,1.65805,1.6582,57200000.0
2008-03-10 13:43:00,1.6582,1.65835,1.6579,1.6579,51800000.0
2008-03-10 13:44:00,1.6579,1.6581,1.6576,1.6577,74600000.0
2008-03-10 13:45:00,1.6577,1.6578,1.6569,1.65715,23000000.0
2008-03-10 13:46:00,1.65715,1.6576,1.65685,1.6573,33800000.0
2008-03-10 13:47:00,1.6573,1.6578,1.6571,1.6575,29100000.0
2008-03-10 13:48:00,1.65745,1.65785,1.65735,1.6577,22500000.0
2008-03-10 13:49:00,1.6577,1.6585,1.65765,1.6584,35000000.0
2008-03-10 13:50:00,1.6584,1.6584,1.6577,1.65805,27300000.0
2008-03-10 13:51:00,1.65805,1.65855,1.65745,1.6578,50400000.0
2008-03-10 13:52:00,1.6577,1.65835,1.6577,1.6583,15400000.0
2008-03-10 13:53:00,1.6583,1.6585,1.6582,1.6584,9100000.0
2008-03-10 13:54:00,1.6584,1.6585,1.65785,1.65805,27400000.0
2008-03-10 13:55:00,1.65805,1.65805,1.65745,1.658,50300000.0
2008-03-10 13:56:00,1.65805,1.65855,1.65795,1.65835,19500000.0
2008-03-10 13:57:00,1.65835,1.65895,1.6583,1.6588,11600000.0
2008-03-10 13:58:00,1.6588,1.6589,1.6583,1.6589,12100000.0
2008-03-10 13:59:00,1.6589,1.6591,1.6587,1.659,11500000.0
2008-03-10 14:00:00,1.659,1.659,1.6575,1.6575,24400000.0
2008-03-10 14:01:00,1.6575,1.65795,1.6575,1.6577,10700000.0
2008-03-10 14:02:00,1.6577,1.658,1.65755,1.6579,9800000.0
2008-03-10 14:03:00,1.6579,1.6579,1.6573,1.6573,29400000.0
2008-03-10 14:04:00,1.6573,1.6575,1.6572,1.6575,38500000.0
2008-03-10 14:05:00,1.6575,1.658,1.6573,1.6577,56800000.0
2008-03-10 14:06:00,1.6577,1.6577,1.6574,1.6574,31100000.0
2008-03-10 14:07:00,1.6576,1.6582,1.6574,1.65745,39900000.0
2008-03-10 14:08:00,1.6574,1.6575,1.6572,1.6575,28200000.0
2008-03-10 14:09:00,1.6575,1.658,1.6575,1.6579,22800000.0
2008-03-10 14:10:00,1.658,1.6594,1.658,1.65885,39100000.0
2008-03-10 14:11:00,1.65885,1.659,1.6584,1.6586,30900000.0
2008-03-10 14:12:00,1.65855,1.6594,1.6585,1.659,37800000.0
2008-03-10 14:13:00,1.659,1.6595,1.659,1.65905,29200000.0
2008-03-10 14:14:00,1.65905,1.6601,1.65905,1.65985,34000000.0
2008-03-10 14:15:00,1.6599,1.66,1.6592,1.6596,15300000.0
2008-03-10 14:16:00,1.6596,1.6596,1.65925,1.65945,23700000.0
2008-03-10 14:17:00,1.65945,1.6599,1.65935,1.6599,15400000.0
2008-03-10 14:18:00,1.65985,1.65985,1.6594,1.6596,29400000.0
2008-03-10 14:19:00,1.6596,1.6599,1.65925,1.65925,37400000.0
2008-03-10 14:20:00,1.65915,1.6595,1.65895,1.6593,37400000.0
2008-03-10 14:21:00,1.6593,1.6597,1.6593,1.6594,44200000.0
2008-03-10 14:22:00,1.6594,1.6602,1.6592,1.6599,29100000.0
2008-03-10 14:23:00,1.6599,1.6611,1.6599,1.6609,33600000.0
2008-03-10 14:24:00,1.6609,1.661,1.65985,1.66025,26400000.0
2008-03-10 14:25:00,1.66025,1.6604,1.6598,1.6601,62000000.0
2008-03-10 14:26:00,1.6601,1.6606,1.6601,1.6605,29600000.0
2008-03-10 14:27:00,1.66055,1.661,1.6603,1.661,30300000.0
2008-03-10 14:28:00,1.66115,1.66185,1.66085,1.66165,44400000.0
2008-03-10 14:29:00,1.6616,1.6617,1.6606,1.6611,60600000.0
2008-03-10 14:30:00,1.6611,1.6611,1.65875,1.65955,146500000.0
2008-03-10 14:31:00,1.6596,1.6601,1.65845,1.6598,37600000.0
2008-03-10 14:32:00,1.6598,1.66,1.6594,1.65955,42800000.0
2008-03-10 14:33:00,1.65955,1.6607,1.6593,1.6605,46800000.0
2008-03-10 14:34:00,1.66055,1.66065,1.65995,1.66015,26900000.0
2008-03-10 14:35:00,1.66015,1.6606,1.659,1.659,55100000.0
2008-03-10 14:36:00,1.659,1.6596,1.6587,1.6594,63800000.0
2008-03-10 14:37:00,1.6595,1.6598,1.6588,1.6589,67700000.0
2008-03-10 14:38:00,1.6589,1.65925,1.65855,1.6591,52700000.0
2008-03-10 14:39:00,1.6591,1.65975,1.659,1.65935,20500000.0
2008-03-10 14:40:00,1.65935,1.66,1.65895,1.6597,61000000.0
2008-03-10 14:41:00,1.6597,1.6604,1.6597,1.66,24500000.0
2008-03-10 14:42:00,1.66,1.6602,1.65975,1.6598,54600000.0
2008-03-10 14:43:00,1.6598,1.66,1.6595,1.65985,45500000.0
2008-03-10 14:44:00,1.65985,1.6603,1.6598,1.66005,40100000.0
2008-03-10 14:45:00,1.66005,1.6605,1.65995,1.6601,41300000.0
2008-03-10 14:46:00,1.6601,1.6602,1.6599,1.65995,42700000.0
2008-03-10 14:47:00,1.65995,1.66015,1.6597,1.66,38600000.0
2008-03-10 14:48:00,1.65995,1.66,1.6595,1.6595,53100000.0
2008-03-10 14:49:00,1.6595,1.65975,1.6594,1.65955,66200000.0
2008-03-10 14:50:00,1.6595,1.65995,1.65945,1.6598,28800000.0
2008-03-10 14:51:00,1.6598,1.66,1.6598,1.6599,36400000.0
2008-03-10 14:52:00,1.6599,1.66,1.6597,1.6599,46600000.0
2008-03-10 14:53:00,1.6599,1.66,1.6591,1.6593,85200000.0
2008-03-10 14:54:00,1.6593,1.6596,1.6589,1.6594,48600000.0
2008-03-10 14:55:00,1.6595,1.6596,1.6591,1.6594,41800000.0
2008-03-10 14:56:00,1.6594,1.6599,1.6593,1.6596,31100000.0
2008-03-10 14:57:00,1.6596,1.6602,1.6596,1.6598,100400000.0
2008-03-10 14:58:00,1.6599,1.6599,1.6593,1.6594,48300000.0
2008-03-10 14:59:00,1.6594,1.66,1.6591,1.6599,115000000.0
2008-03-10 15:00:00,1.6599,1.6606,1.65965,1.66055,127800000.0
2008-03-10 15:01:00,1.6607,1.6619,1.6605,1.6614,189500000.0
2008-03-10 15:02:00,1.6614,1.6614,1.6611,1.6611,173900000.0
2008-03-10 15:03:00,1.6611,1.6614,1.6611,1.6612,196000000.0
2008-03-10 15:04:00,1.6612,1.66125,1.66075,1.6608,249600000.0
2008-03-10 15:05:00,1.6608,1.6609,1.6605,1.6608,197200000.0
2008-03-10 15:06:00,1.6608,1.661,1.6606,1.6607,113600000.0
2008-03-10 15:07:00,1.6607,1.6608,1.6606,1.6606,95700000.0
2008-03-10 15:08:00,1.6606,1.6608,1.6605,1.6606,60300000.0
2008-03-10 15:09:00,1.6606,1.6609,1.6602,1.6602,55200000.0
2008-03-10 15:10:00,1.6602,1.6607,1.6601,1.6606,76600000.0
2008-03-10 15:11:00,1.6606,1.6606,1.6604,1.6604,23600000.0
2008-03-10 15:12:00,1.6604,1.6605,1.6597,1.6599,96700000.0
2008-03-10 15:13:00,1.6599,1.6601,1.6594,1.65945,79200000.0
2008-03-10 15:14:00,1.65945,1.6601,1.6594,1.66,70000000.0
2008-03-10 15:15:00,1.6602,1.6605,1.6599,1.6601,82800000.0
2008-03-10 15:16:00,1.66015,1.6606,1.6601,1.6603,98800000.0
2008-03-10 15:17:00,1.6603,1.6607,1.6601,1.6604,69300000.0
2008-03-10 15:18:00,1.6604,1.6607,1.6597,1.6605,99800000.0
2008-03-10 15:19:00,1.6605,1.6608,1.6599,1.6599,133400000.0
2008-03-10 15:20:00,1.6599,1.66,1.6596,1.6598,71200000.0
2008-03-10 15:21:00,1.6598,1.66,1.6597,1.6598,78600000.0
2008-03-10 15:22:00,1.6598,1.6599,1.6595,1.6599,59600000.0
2008-03-10 15:23:00,1.6599,1.6601,1.65975,1.66,51100000.0
2008-03-10 15:24:00,1.66,1.6604,1.66,1.6604,54700000.0
2008-03-10 15:25:00,1.6604,1.6606,1.6603,1.6606,41200000.0
2008-03-10 15:26:00,1.6606,1.6606,1.6603,1.6604,47800000.0
2008-03-10 15:27:00,1.6604,1.6606,1.66,1.6606,67700000.0
2008-03-10 15:28:00,1.6606,1.6606,1.6603,1.6603,36600000.0
2008-03-10 15:29:00,1.6603,1.6605,1.6603,1.6605,31700000.0
2008-03-10 15:30:00,1.6605,1.6608,1.6604,1.6608,49800000.0
2008-03-10 15:31:00,1.6608,1.6615,1.6603,1.6611,104600000.0
2008-03-10 15:32:00,1.6611,1.6615,1.6609,1.6611,102400000.0
2008-03-10 15:33:00,1.6611,1.6616,1.6609,1.6615,86600000.0
2008-03-10 15:34:00,1.6615,1.662,1.6613,1.6617,80000000.0
2008-03-10 15:35:00,1.6617,1.6622,1.6616,1.6619,67200000.0
2008-03-10 15:36:00,1.66195,1.6625,1.6619,1.6624,77900000.0
2008-03-10 15:37:00,1.6624,1.6626,1.6621,1.6621,55200000.0
2008-03-10 15:38:00,1.6621,1.6636,1.6621,1.6636,79400000.0
2008-03-10 15:39:00,1.6635,1.6649,1.6635,1.6642,102100000.0
2008-03-10 15:40:00,1.66415,1.6642,1.6638,1.6639,54700000.0
2008-03-10 15:41:00,1.6639,1.6641,1.66325,1.66325,113400000.0
2008-03-10 15:42:00,1.66325,1.6638,1.66325,1.6637,59300000.0
2008-03-10 15:43:00,1.6637,1.6641,1.6635,1.664,99900000.0
2008-03-10 15:44:00,1.664,1.664,1.6634,1.6634,104500000.0
2008-03-10 15:45:00,1.6634,1.6638,1.663,1.6632,76000000.0
2008-03-10 15:46:00,1.6632,1.6634,1.6627,1.663,72800000.0
2008-03-10 15:47:00,1.6631,1.6633,1.663,1.6631,162600000.0
2008-03-10 15:48:00,1.6631,1.6639,1.663,1.6639,138600000.0
2008-03-10 15:49:00,1.6639,1.6643,1.6637,1.664,40400000.0
2008-03-10 15:50:00,1.664,1.665,1.6639,1.6647,193500000.0
2008-03-10 15:51:00,1.66475,1.6651,1.6641,1.6641,135100000.0
2008-03-10 15:52:00,1.66415,1.6653,1.6641,1.6648,114500000.0
2008-03-10 15:53:00,1.6648,1.6656,1.6647,1.66545,100800000.0
2008-03-10 15:54:00,1.6655,1.6663,1.6653,1.6658,86300000.0
2008-03-10 15:55:00,1.6658,1.6669,1.6658,1.66655,79200000.0
2008-03-10 15:56:00,1.66655,1.6667,1.6662,1.6664,185300000.0
2008-03-10 15:57:00,1.6664,1.6664,1.6653,1.6658,184900000.0
2008-03-10 15:58:00,1.6658,1.6658,1.6651,1.6654,90500000.0
2008-03-10 15:59:00,1.6654,1.6662,1.6652,1.66555,226500000.0
2008-03-10 16:00:00,1.66555,1.6659,1.6653,1.6654,251400000.0
2008-03-10 16:01:00,1.6654,1.6657,1.6651,1.6652,139200000.0
2008-03-10 16:02:00,1.6652,1.6656,1.6647,1.6647,61000000.0
2008-03-10 16:03:00,1.6647,1.665,1.6646,1.6648,277100000.0
2008-03-10 16:04:00,1.6648,1.6655,1.6647,1.6654,222500000.0
2008-03-10 16:05:00,1.6654,1.6661,1.6654,1.6661,302200000.0
2008-03-10 16:06:00,1.6661,1.6674,1.6661,1.6674,272800000.0
2008-03-10 16:07:00,1.6674,1.6679,1.6671,1.6675,367800000.0
2008-03-10 16:08:00,1.6675,1.6675,1.66665,1.6672,362400000.0
2008-03-10 16:09:00,1.6672,1.6675,1.6666,1.6673,190700000.0
2008-03-10 16:10:00,1.6673,1.6681,1.6671,1.6676,175800000.0
2008-03-10 16:11:00,1.6676,1.6688,1.66755,1.6686,252500000.0
2008-03-10 16:12:00,1.6685,1.6686,1.6681,1.6682,80400000.0
2008-03-10 16:13:00,1.6682,1.6682,1.6673,1.6673,162000000.0
2008-03-10 16:14:00,1.6673,1.6675,1.667,1.6672,68500000.0
2008-03-10 16:15:00,1.6672,1.6672,1.6667,1.66675,141300000.0
2008-03-10 16:16:00,1.66695,1.6678,1.6668,1.6675,187500000.0
2008-03-10 16:17:00,1.6675,1.6677,1.6672,1.6673,180700000.0
2008-03-10 16:18:00,1.6673,1.6696,1.66725,1.6695,183000000.0
2008-03-10 16:19:00,1.6694,1.671,1.6694,1.6709,196800000.0
2008-03-10 16:20:00,1.67085,1.67135,1.6704,1.6709,87400000.0
2008-03-10 16:21:00,1.6708,1.6717,1.6704,1.6714,59100000.0
2008-03-10 16:22:00,1.6714,1.67185,1.6712,1.6716,82500000.0
2008-03-10 16:23:00,1.6716,1.6727,1.6714,1.6725,113500000.0
2008-03-10 16:24:00,1.6724,1.6725,1.6716,1.6719,103600000.0
2008-03-10 16:25:00,1.6719,1.6722,1.6717,1.672,158000000.0
2008-03-10 16:26:00,1.672,1.672,1.6715,1.67155,98200000.0
2008-03-10 16:27:00,1.67155,1.6716,1.6708,1.671,132500000.0
2008-03-10 16:28:00,1.671,1.6719,1.671,1.6715,80300000.0
2008-03-10 16:29:00,1.6715,1.6715,1.6705,1.6705,116700000.0
2008-03-10 16:30:00,1.6705,1.6707,1.67,1.67,90300000.0
2008-03-10 16:31:00,1.67,1.6701,1.669,1.6699,119100000.0
2008-03-10 16:32:00,1.6699,1.6706,1.6698,1.6706,91800000.0
2008-03-10 16:33:00,1.6706,1.6709,1.6702,1.6703,69600000.0
2008-03-10 16:34:00,1.6703,1.67055,1.6699,1.6701,141600000.0
2008-03-10 16:35:00,1.6701,1.6701,1.669,1.6691,72700000.0
2008-03-10 16:36:00,1.6691,1.6692,1.66815,1.66815,87100000.0
2008-03-10 16:37:00,1.6681,1.6693,1.6675,1.6691,98500000.0
2008-03-10 16:38:00,1.6691,1.6691,1.6678,1.6687,123900000.0
2008-03-10 16:39:00,1.6687,1.66935,1.6686,1.6691,69300000.0
2008-03-10 16:40:00,1.6691,1.6693,1.6689,1.6691,84300000.0
2008-03-10 16:41:00,1.6691,1.6703,1.669,1.6701,72200000.0
2008-03-10 16:42:00,1.6701,1.6702,1.6699,1.6702,60800000.0
2008-03-10 16:43:00,1.6701,1.6711,1.67,1.671,60400000.0
2008-03-10 16:44:00,1.6713,1.6713,1.67045,1.67045,54900000.0
2008-03-10 16:45:00,1.6704,1.67045,1.66915,1.66915,68000000.0
2008-03-10 16:46:00,1.66915,1.66975,1.669,1.66925,69500000.0
2008-03-10 16:47:00,1.66925,1.6693,1.669,1.6691,42700000.0
2008-03-10 16:48:00,1.6691,1.66945,1.66885,1.66905,73900000.0
2008-03-10 16:49:00,1.6691,1.66925,1.6673,1.6675,219200000.0
2008-03-10 16:50:00,1.6675,1.6685,1.6675,1.6684,93100000.0
2008-03-10 16:51:00,1.6685,1.6689,1.6684,1.6689,54300000.0
2008-03-10 16:52:00,1.6689,1.6692,1.6689,1.669,53200000.0
2008-03-10 16:53:00,1.669,1.6693,1.6687,1.6691,69500000.0
2008-03-10 16:54:00,1.66905,1.6694,1.6689,1.6694,189400000.0
2008-03-10 16:55:00,1.6694,1.6698,1.6693,1.6696,204300000.0
2008-03-10 16:56:00,1.6696,1.6698,1.6692,1.6698,80700000.0
2008-03-10 16:57:00,1.6698,1.6705,1.6696,1.67045,154000000.0
2008-03-10 16:58:00,1.67045,1.6708,1.67005,1.6705,258200000.0
2008-03-10 16:59:00,1.6706,1.6707,1.6701,1.6701,117600000.0
2008-03-10 17:00:00,1.6701,1.6707,1.6701,1.6707,234100000.0
2008-03-10 17:01:00,1.6707,1.6707,1.67,1.6701,123800000.0
2008-03-10 17:02:00,1.67,1.6703,1.67,1.6701,87700000.0
2008-03-10 17:03:00,1.6701,1.6705,1.6699,1.6701,79200000.0
2008-03-10 17:04:00,1.6701,1.6701,1.66955,1.6699,134200000.0
2008-03-10 17:05:00,1.66995,1.6702,1.66975,1.6698,65600000.0
2008-03-10 17:06:00,1.6697,1.6699,1.66965,1.6698,59500000.0
2008-03-10 17:07:00,1.6698,1.671,1.6697,1.671,110600000.0
2008-03-10 17:08:00,1.671,1.6716,1.671,1.6713,75500000.0
2008-03-10 17:09:00,1.67125,1.6721,1.67125,1.6719,72400000.0
2008-03-10 17:10:00,1.6719,1.6719,1.6717,1.6719,73900000.0
2008-03-10 17:11:00,1.6719,1.6719,1.6712,1.6715,97400000.0
2008-03-10 17:12:00,1.6715,1.6717,1.6714,1.6717,65900000.0
2008-03-10 17:13:00,1.6716,1.672,1.6716,1.6718,115000000.0
2008-03-10 17:14:00,1.6718,1.6721,1.6716,1.67165,125000000.0
2008-03-10 17:15:00,1.67175,1.6725,1.6716,1.6725,76900000.0
2008-03-10 17:16:00,1.6725,1.6727,1.672,1.67235,132600000.0
2008-03-10 17:17:00,1.6723,1.6728,1.6722,1.6724,88500000.0
2008-03-10 17:18:00,1.6724,1.67255,1.67185,1.67205,50300000.0
2008-03-10 17:19:00,1.6721,1.6723,1.6717,1.6717,36700000.0
2008-03-10 17:20:00,1.6717,1.6717,1.67115,1.6716,103100000.0
2008-03-10 17:21:00,1.6716,1.6719,1.6715,1.6716,77700000.0
2008-03-10 17:22:00,1.6716,1.6717,1.6711,1.6717,100000000.0
2008-03-10 17:23:00,1.6717,1.6727,1.6716,1.6724,85900000.0
2008-03-10 17:24:00,1.6724,1.6727,1.6719,1.672,83900000.0
2008-03-10 17:25:00,1.6721,1.6724,1.67205,1.6722,114600000.0
2008-03-10 17:26:00,1.67225,1.6733,1.67215,1.6733,172300000.0
2008-03-10 17:27:00,1.6734,1.674,1.6733,1.6738,214100000.0
2008-03-10 17:28:00,1.6738,1.6738,1.6732,1.6734,178900000.0
2008-03-10 17:29:00,1.67345,1.6742,1.6734,1.6742,174600000.0
2008-03-10 17:30:00,1.674,1.6744,1.6737,1.6744,168600000.0
2008-03-10 17:31:00,1.6744,1.6748,1.6744,1.6746,67800000.0
2008-03-10 17:32:00,1.6746,1.6751,1.6745,1.6745,70900000.0
2008-03-10 17:33:00,1.6745,1.6749,1.6742,1.6742,85200000.0
2008-03-10 17:34:00,1.67425,1.67455,1.6739,1.67445,42800000.0
2008-03-10 17:35:00,1.6744,1.6747,1.6743,1.6744,52600000.0
2008-03-10 17:36:00,1.6744,1.6746,1.67365,1.6737,88900000.0
2008-03-10 17:37:00,1.67375,1.6744,1.6736,1.6742,95100000.0
2008-03-10 17:38:00,1.6742,1.6748,1.6741,1.6742,110700000.0
2008-03-10 17:39:00,1.6742,1.6748,1.6742,1.6748,52700000.0
2008-03-10 17:40:00,1.6748,1.6749,1.67445,1.6745,92900000.0
2008-03-10 17:41:00,1.6745,1.6745,1.67415,1.6745,50200000.0
2008-03-10 17:42:00,1.6745,1.6753,1.6744,1.6751,57500000.0
2008-03-10 17:43:00,1.6751,1.6755,1.67465,1.67465,79300000.0
2008-03-10 17:44:00,1.67465,1.6764,1.6746,1.6762,59100000.0
2008-03-10 17:45:00,1.6761,1.6767,1.676,1.6761,78200000.0
2008-03-10 17:46:00,1.6761,1.6764,1.6758,1.6761,103900000.0
2008-03-10 17:47:00,1.676,1.6776,1.676,1.6767,168300000.0
2008-03-10 17:48:00,1.6767,1.677,1.6762,1.67655,143200000.0
2008-03-10 17:49:00,1.67655,1.6767,1.6742,1.6743,233300000.0
2008-03-10 17:50:00,1.67435,1.6747,1.6726,1.6729,168900000.0
2008-03-10 17:51:00,1.6729,1.673,1.6722,1.673,147400000.0
2008-03-10 17:52:00,1.673,1.6738,1.6729,1.6736,137300000.0
2008-03-10 17:53:00,1.6736,1.6738,1.6731,1.6733,178700000.0
2008-03-10 17:54:00,1.6733,1.6739,1.673,1.6736,75800000.0
2008-03-10 17:55:00,1.6736,1.67415,1.67355,1.6738,139600000.0
2008-03-10 17:56:00,1.6738,1.67415,1.6737,1.67415,127800000.0
2008-03-10 17:57:00,1.67415,1.6748,1.67415,1.6742,178600000.0
2008-03-10 17:58:00,1.6742,1.6742,1.67305,1.67315,352400000.0
2008-03-10 17:59:00,1.6731,1.6746,1.6731,1.6746,392500000.0
2008-03-10 18:00:00,1.6746,1.6752,1.67415,1.6743,193400000.0
2008-03-10 18:01:00,1.6745,1.6746,1.6742,1.6743,143700000.0
2008-03-10 18:02:00,1.6743,1.6758,1.6743,1.6758,176000000.0
2008-03-10 18:03:00,1.6758,1.6761,1.6754,1.6761,101600000.0
2008-03-10 18:04:00,1.6761,1.6761,1.6753,1.6753,79700000.0
2008-03-10 18:05:00,1.6753,1.67615,1.6753,1.67575,69800000.0
2008-03-10 18:06:00,1.67575,1.6758,1.6749,1.6756,113100000.0
2008-03-10 18:07:00,1.6756,1.6756,1.6749,1.6753,131400000.0
2008-03-10 18:08:00,1.6753,1.6756,1.6749,1.67505,88700000.0
2008-03-10 18:09:00,1.67505,1.6752,1.6741,1.6742,113100000.0
2008-03-10 18:10:00,1.6742,1.6742,1.6727,1.6736,224800000.0
2008-03-10 18:11:00,1.6738,1.6738,1.6719,1.67205,260400000.0
2008-03-10 18:12:00,1.67205,1.6724,1.6716,1.6721,166100000.0
2008-03-10 18:13:00,1.6723,1.6727,1.6721,1.6724,79900000.0
2008-03-10 18:14:00,1.6724,1.6731,1.67215,1.67255,151300000.0
2008-03-10 18:15:00,1.6725,1.6728,1.67215,1.6726,121000000.0
2008-03-10 18:16:00,1.6726,1.6729,1.67245,1.6728,106900000.0
2008-03-10 18:17:00,1.6728,1.6731,1.6726,1.6727,93300000.0
2008-03-10 18:18:00,1.6727,1.6728,1.6717,1.6719,73700000.0
2008-03-10 18:19:00,1.6719,1.6719,1.671,1.6712,128800000.0
2008-03-10 18:20:00,1.6712,1.6713,1.6697,1.67,84400000.0
2008-03-10 18:21:00,1.67,1.67085,1.67,1.67,126600000.0
2008-03-10 18:22:00,1.67,1.67,1.66865,1.66875,225700000.0
2008-03-10 18:23:00,1.6688,1.6697,1.66875,1.6696,77600000.0
2008-03-10 18:24:00,1.6696,1.67,1.6693,1.6699,147200000.0
2008-03-10 18:25:00,1.6699,1.6709,1.66985,1.6706,260300000.0
2008-03-10 18:26:00,1.6706,1.6711,1.6706,1.67095,152100000.0
2008-03-10 18:27:00,1.67095,1.6712,1.6708,1.67095,286800000.0
2008-03-10 18:28:00,1.67095,1.6711,1.6705,1.67075,483800000.0
2008-03-10 18:29:00,1.67085,1.6716,1.6706,1.67145,329800000.0
2008-03-10 18:30:00,1.67145,1.6718,1.6712,1.6716,371900000.0
2008-03-10 18:31:00,1.6716,1.6721,1.67135,1.67145,385900000.0
2008-03-10 18:32:00,1.67145,1.6722,1.6714,1.67165,299300000.0
2008-03-10 18:33:00,1.67165,1.6718,1.6711,1.6713,166900000.0
2008-03-10 18:34:00,1.6713,1.67135,1.67075,1.67075,212700000.0
2008-03-10 18:35:00,1.67075,1.67125,1.67075,1.671,201200000.0
2008-03-10 18:36:00,1.671,1.67115,1.67075,1.67095,39800000.0
2008-03-10 18:37:00,1.67095,1.67155,1.67055,1.6707,46200000.0
2008-03-10 18:38:00,1.6707,1.6707,1.6686,1.6693,46700000.0
2008-03-10 18:39:00,1.6693,1.6693,1.6685,1.6689,72900000.0
2008-03-10 18:40:00,1.6686,1.6687,1.66805,1.66865,83600000.0
2008-03-10 18:41:00,1.66855,1.66915,1.66805,1.66815,38700000.0
2008-03-10 18:42:00,1.66805,1.66935,1.66795,1.66915,40500000.0
2008-03-10 18:43:00,1.66915,1.6695,1.6691,1.66935,27700000.0
2008-03-10 18:44:00,1.66935,1.67035,1.6691,1.67035,25100000.0
2008-03-10 18:45:00,1.67025,1.6706,1.67025,1.67045,23100000.0
2008-03-10 18:46:00,1.67045,1.6705,1.66975,1.66995,23700000.0
2008-03-10 18:47:00,1.66995,1.6711,1.66985,1.67085,19500000.0
2008-03-10 18:48:00,1.6708,1.67095,1.6705,1.67095,34000000.0
2008-03-10 18:49:00,1.6709,1.67145,1.67085,1.6713,26200000.0
2008-03-10 18:50:00,1.6713,1.67165,1.671,1.6712,27400000.0
2008-03-10 18:51:00,1.6713,1.6717,1.6711,1.6714,46700000.0
2008-03-10 18:52:00,1.6714,1.67175,1.6712,1.6716,56200000.0
2008-03-10 18:53:00,1.6716,1.6718,1.6711,1.6714,44800000.0
2008-03-10 18:54:00,1.6714,1.6715,1.671,1.671,48300000.0
2008-03-10 18:55:00,1.671,1.6711,1.67045,1.67055,37300000.0
2008-03-10 18:56:00,1.67055,1.67055,1.6696,1.67025,48100000.0
2008-03-10 18:57:00,1.67025,1.67055,1.66955,1.66975,34800000.0
2008-03-10 18:58:00,1.66975,1.66995,1.6695,1.66975,24800000.0
2008-03-10 18:59:00,1.66975,1.66975,1.6689,1.6691,27200000.0
2008-03-10 19:00:00,1.6691,1.66935,1.66895,1.66925,10600000.0
2008-03-10 19:01:00,1.6692,1.66925,1.6686,1.66875,24600000.0
2008-03-10 19:02:00,1.66875,1.6693,1.66855,1.669,18200000.0
2008-03-10 19:03:00,1.669,1.66905,1.66855,1.66855,14000000.0
2008-03-10 19:04:00,1.66855,1.6687,1.66835,1.6686,13100000.0
2008-03-10 19:05:00,1.6686,1.6688,1.6685,1.6687,16700000.0
2008-03-10 19:06:00,1.6687,1.6688,1.6686,1.66865,21500000.0
2008-03-10 19:07:00,1.6686,1.6689,1.6686,1.6687,38300000.0
2008-03-10 19:08:00,1.6687,1.6689,1.66865,1.6687,22400000.0
2008-03-10 19:09:00,1.6687,1.6687,1.6686,1.6687,29900000.0
2008-03-10 19:10:00,1.6687,1.6688,1.6686,1.6686,30000000.0
2008-03-10 19:11:00,1.6686,1.6686,1.6683,1.6683,22000000.0
2008-03-10 19:12:00,1.6683,1.6686,1.6683,1.6685,30700000.0
2008-03-10 19:13:00,1.6685,1.6691,1.6685,1.669,28400000.0
2008-03-10 19:14:00,1.669,1.66905,1.66865,1.66885,31200000.0
2008-03-10 19:15:00,1.66885,1.669,1.6688,1.6689,25200000.0
2008-03-10 19:16:00,1.6689,1.66905,1.6687,1.669,9700000.0
2008-03-10 19:17:00,1.669,1.66925,1.669,1.66915,16200000.0
2008-03-10 19:18:00,1.66915,1.6698,1.669,1.6696,42900000.0
2008-03-10 19:19:00,1.6698,1.6706,1.6697,1.6704,45900000.0
2008-03-10 19:20:00,1.6705,1.67095,1.6705,1.67065,51500000.0
2008-03-10 19:21:00,1.6708,1.6709,1.67065,1.6709,15400000.0
2008-03-10 19:22:00,1.6709,1.6718,1.67075,1.6717,34300000.0
2008-03-10 19:23:00,1.6717,1.6717,1.67135,1.67135,33700000.0
2008-03-10 19:24:00,1.67135,1.67145,1.6713,1.6714,11300000.0
2008-03-10 19:25:00,1.6714,1.6716,1.6713,1.67145,34400000.0
2008-03-10 19:26:00,1.67145,1.6719,1.6714,1.6719,35200000.0
2008-03-10 19:27:00,1.672,1.67245,1.6719,1.672,25400000.0
2008-03-10 19:28:00,1.6721,1.6724,1.6721,1.67235,15800000.0
2008-03-10 19:29:00,1.67235,1.67235,1.672,1.6722,9900000.0
2008-03-10 19:30:00,1.6722,1.67225,1.67175,1.6719,15000000.0
2008-03-10 19:31:00,1.6719,1.672,1.67135,1.67155,45200000.0
2008-03-10 19:32:00,1.67155,1.672,1.67155,1.6719,14300000.0
2008-03-10 19:33:00,1.6719,1.67245,1.67175,1.6724,13000000.0
2008-03-10 19:34:00,1.6725,1.6728,1.6722,1.67225,33600000.0
2008-03-10 19:35:00,1.67225,1.6723,1.67175,1.67175,11400000.0
2008-03-10 19:36:00,1.67175,1.6719,1.67155,1.67185,16500000.0
2008-03-10 19:37:00,1.67185,1.6722,1.67165,1.6722,8300000.0
2008-03-10 19:38:00,1.6722,1.67285,1.67215,1.6727,30800000.0
2008-03-10 19:39:00,1.6727,1.6729,1.6726,1.67285,22600000.0
2008-03-10 19:40:00,1.67285,1.673,1.6725,1.67265,25000000.0
2008-03-10 19:41:00,1.67265,1.6727,1.6722,1.6724,26900000.0
2008-03-10 19:42:00,1.6724,1.6724,1.6722,1.6723,23500000.0
2008-03-10 19:43:00,1.6723,1.6723,1.6718,1.67205,16600000.0
2008-03-10 19:44:00,1.672,1.672,1.67175,1.6718,5100000.0
2008-03-10 19:45:00,1.67175,1.6718,1.6715,1.6716,20000000.0
2008-03-10 19:46:00,1.6716,1.67195,1.6715,1.6717,23100000.0
2008-03-10 19:47:00,1.6718,1.6725,1.67175,1.6725,24800000.0
2008-03-10 19:48:00,1.6725,1.6731,1.6725,1.6727,47600000.0
2008-03-10 19:49:00,1.6727,1.6733,1.67255,1.6733,13600000.0
2008-03-10 19:50:00,1.6731,1.67315,1.6723,1.67255,17300000.0
2008-03-10 19:51:00,1.67255,1.67285,1.67235,1.67265,5900000.0
2008-03-10 19:52:00,1.67265,1.67275,1.67235,1.67235,29400000.0
2008-03-10 19:53:00,1.67235,1.67235,1.67175,1.67185,36500000.0
2008-03-10 19:54:00,1.67185,1.672,1.6717,1.67175,5200000.0
2008-03-10 19:55:00,1.67175,1.67195,1.6715,1.6719,13800000.0
2008-03-10 19:56:00,1.6719,1.6724,1.6716,1.67235,35800000.0
2008-03-10 19:57:00,1.67235,1.6728,1.67225,1.6727,9600000.0
2008-03-10 19:58:00,1.67265,1.67285,1.67255,1.67275,12600000.0
2008-03-10 19:59:00,1.67275,1.6734,1.67275,1.67335,10500000.0
2008-03-10 20:00:00,1.67335,1.67355,1.67315,1.67325,34800000.0
2008-03-10 20:01:00,1.67325,1.6733,1.67265,1.67285,21100000.0
2008-03-10 20:02:00,1.67285,1.6732,1.67285,1.6729,10900000.0
2008-03-10 20:03:00,1.6729,1.6735,1.6729,1.6735,6900000.0
2008-03-10 20:04:00,1.6735,1.67405,1.6735,1.6737,51900000.0
2008-03-10 20:05:00,1.6737,1.67415,1.67365,1.67385,24600000.0
2008-03-10 20:06:00,1.67385,1.6741,1.67385,1.6741,27600000.0
2008-03-10 20:07:00,1.67405,1.6742,1.6739,1.6742,17800000.0
2008-03-10 20:08:00,1.67425,1.6744,1.6741,1.6742,8300000.0
2008-03-10 20:09:00,1.6742,1.6747,1.6742,1.67455,7400000.0
2008-03-10 20:10:00,1.6745,1.67465,1.67435,1.6745,9300000.0
2008-03-10 20:11:00,1.6745,1.67455,1.6737,1.67455,37400000.0
2008-03-10 20:12:00,1.67445,1.6746,1.67385,1.67395,35600000.0
2008-03-10 20:13:00,1.67395,1.67435,1.6733,1.6733,42600000.0
2008-03-10 20:14:00,1.6733,1.6737,1.6732,1.6737,10300000.0
2008-03-10 20:15:00,1.6737,1.6737,1.6732,1.6732,16600000.0
2008-03-10 20:16:00,1.6732,1.67365,1.67315,1.6735,23700000.0
2008-03-10 20:17:00,1.6735,1.67355,1.6731,1.6731,52200000.0
2008-03-10 20:18:00,1.6731,1.67335,1.67305,1.67325,31500000.0
2008-03-10 20:19:00,1.67325,1.6735,1.67325,1.67335,11800000.0
2008-03-10 20:20:00,1.67335,1.6736,1.6733,1.6735,16400000.0
2008-03-10 20:21:00,1.6735,1.67435,1.6735,1.67435,24500000.0
2008-03-10 20:22:00,1.67435,1.6746,1.67435,1.6746,25600000.0
2008-03-10 20:23:00,1.6746,1.6747,1.6743,1.67455,54300000.0
2008-03-10 20:24:00,1.67455,1.67455,1.6738,1.67385,63800000.0
2008-03-10 20:25:00,1.67385,1.67405,1.6736,1.67405,16800000.0
2008-03-10 20:26:00,1.6741,1.67435,1.674,1.6741,7300000.0
2008-03-10 20:27:00,1.674,1.674,1.6736,1.6738,21400000.0
2008-03-10 20:28:00,1.67375,1.67405,1.67375,1.67405,8400000.0
2008-03-10 20:29:00,1.67405,1.6743,1.67385,1.6742,26500000.0
2008-03-10 20:30:00,1.6742,1.6745,1.6741,1.6741,51500000.0
2008-03-10 20:31:00,1.6741,1.67435,1.6739,1.6742,30300000.0
2008-03-10 20:32:00,1.6742,1.6742,1.67385,1.67385,20900000.0
2008-03-10 20:33:00,1.67385,1.67395,1.67345,1.67345,8400000.0
2008-03-10 20:34:00,1.67345,1.6736,1.673,1.67315,19400000.0
2008-03-10 20:35:00,1.67315,1.6733,1.6721,1.6723,34700000.0
2008-03-10 20:36:00,1.6723,1.6727,1.6723,1.6726,17800000.0
2008-03-10 20:37:00,1.6726,1.6728,1.67215,1.67225,17300000.0
2008-03-10 20:38:00,1.6722,1.67225,1.6717,1.67175,40700000.0
2008-03-10 20:39:00,1.67175,1.6719,1.6715,1.6718,26600000.0
2008-03-10 20:40:00,1.6718,1.6727,1.6718,1.6727,18600000.0
2008-03-10 20:41:00,1.6727,1.67305,1.67245,1.67255,23600000.0
2008-03-10 20:42:00,1.67255,1.6728,1.6725,1.67255,14600000.0
2008-03-10 20:43:00,1.67255,1.67265,1.6722,1.6722,23800000.0
2008-03-10 20:44:00,1.6722,1.6722,1.6722,1.6722,13900000.0
2008-03-10 20:45:00,1.6722,1.67245,1.67215,1.6722,12300000.0
2008-03-10 20:46:00,1.6722,1.67225,1.67205,1.67215,18000000.0
2008-03-10 20:47:00,1.67215,1.67215,1.6718,1.67185,17400000.0
2008-03-10 20:48:00,1.67185,1.67195,1.67165,1.67185,11900000.0
2008-03-10 20:49:00,1.67185,1.6722,1.6715,1.6716,51900000.0
2008-03-10 20:50:00,1.6716,1.6716,1.671,1.6711,15700000.0
2008-03-10 20:51:00,1.6711,1.6712,1.67105,1.67105,8700000.0
2008-03-10 20:52:00,1.67105,1.67145,1.671,1.6712,20500000.0
2008-03-10 20:53:00,1.6712,1.6712,1.6709,1.67105,21900000.0
2008-03-10 20:54:00,1.67105,1.6715,1.67095,1.6714,22000000.0
2008-03-10 20:55:00,1.6714,1.6715,1.6712,1.6714,25400000.0
2008-03-10 20:56:00,1.6714,1.67165,1.6713,1.67135,28000000.0
2008-03-10 20:57:00,1.67135,1.67135,1.6711,1.6713,18200000.0
2008-03-10 20:58:00,1.6713,1.6719,1.6713,1.6715,31000000.0
2008-03-10 20:59:00,1.6715,1.6718,1.6715,1.6718,34000000.0
2008-03-10 21:00:00,1.6718,1.6719,1.6713,1.6714,55100000.0
2008-03-10 21:01:00,1.6714,1.6718,1.6714,1.6717,42600000.0
2008-03-10 21:02:00,1.6717,1.6723,1.6717,1.6722,36000000.0
2008-03-10 21:03:00,1.6722,1.6722,1.672,1.672,16600000.0
2008-03-10 21:04:00,1.6722,1.6723,1.6718,1.6718,20000000.0
2008-03-10 21:05:00,1.6718,1.6719,1.6717,1.6719,19300000.0
2008-03-10 21:06:00,1.6719,1.6721,1.6719,1.672,16100000.0
2008-03-10 21:07:00,1.672,1.672,1.6719,1.672,13600000.0
2008-03-10 21:08:00,1.672,1.672,1.6719,1.6719,17000000.0
2008-03-10 21:09:00,1.6719,1.6721,1.6719,1.672,16500000.0
2008-03-10 21:10:00,1.672,1.6722,1.672,1.6722,11300000.0
2008-03-10 21:11:00,1.6722,1.6728,1.67215,1.6728,28400000.0
2008-03-10 21:12:00,1.6729,1.6731,1.6727,1.6727,37300000.0
2008-03-10 21:13:00,1.6727,1.6727,1.6723,1.6726,28600000.0
2008-03-10 21:14:00,1.6726,1.67285,1.67255,1.67285,8000000.0
2008-03-10 21:15:00,1.6729,1.6732,1.67285,1.6732,14800000.0
2008-03-10 21:16:00,1.6732,1.6732,1.6731,1.6731,13600000.0
2008-03-10 21:17:00,1.6731,1.6737,1.67295,1.6737,30800000.0
2008-03-10 21:18:00,1.6737,1.6737,1.67265,1.6728,21400000.0
2008-03-10 21:19:00,1.6728,1.67295,1.6727,1.6728,8500000.0
2008-03-10 21:20:00,1.6728,1.67295,1.6727,1.67275,17300000.0
2008-03-10 21:21:00,1.6728,1.6729,1.6727,1.6727,34000000.0
2008-03-10 21:22:00,1.6727,1.6728,1.6727,1.6727,22300000.0
2008-03-10 21:23:00,1.67275,1.6728,1.6724,1.6724,35300000.0
2008-03-10 21:24:00,1.6724,1.6726,1.6722,1.6722,19100000.0
2008-03-10 21:25:00,1.6722,1.6722,1.6721,1.6721,20800000.0
2008-03-10 21:26:00,1.6721,1.6723,1.6721,1.6723,12700000.0
2008-03-10 21:27:00,1.6723,1.6724,1.6722,1.6722,18900000.0
2008-03-10 21:28:00,1.67225,1.6724,1.67225,1.6723,17200000.0
2008-03-10 21:29:00,1.6723,1.6724,1.6723,1.6723,15700000.0
2008-03-10 21:30:00,1.6723,1.673,1.6723,1.67235,20300000.0
2008-03-10 21:31:00,1.67235,1.6729,1.67205,1.67245,10400000.0
2008-03-10 21:32:00,1.6729,1.6731,1.6724,1.6727,23200000.0
2008-03-10 21:33:00,1.6727,1.6731,1.6727,1.673,11200000.0
2008-03-10 21:34:00,1.673,1.67305,1.6727,1.67285,8200000.0
2008-03-10 21:35:00,1.67285,1.67315,1.6728,1.67305,10300000.0
2008-03-10 21:36:00,1.67305,1.6733,1.67305,1.67325,6400000.0
2008-03-10 21:37:00,1.67325,1.6739,1.67325,1.67385,16800000.0
2008-03-10 21:38:00,1.67385,1.67385,1.6736,1.67365,3500000.0
2008-03-10 21:39:00,1.67365,1.67385,1.6736,1.6737,4300000.0
2008-03-10 21:40:00,1.6737,1.6738,1.6734,1.6736,35900000.0
2008-03-10 21:41:00,1.6736,1.6736,1.6733,1.6735,14700000.0
2008-03-10 21:42:00,1.6735,1.6736,1.6733,1.67335,21600000.0
2008-03-10 21:43:00,1.6733,1.6733,1.6727,1.6727,38300000.0
2008-03-10 21:44:00,1.6727,1.6728,1.6723,1.67245,12400000.0
2008-03-10 21:45:00,1.67245,1.67245,1.67185,1.6724,18100000.0
2008-03-10 21:46:00,1.6724,1.6724,1.6722,1.6724,11900000.0
2008-03-10 21:47:00,1.67245,1.67245,1.6722,1.6724,17200000.0
2008-03-10 21:48:00,1.6724,1.6724,1.67225,1.67225,7500000.0
2008-03-10 21:49:00,1.67225,1.67225,1.6722,1.67225,4100000.0
2008-03-10 21:50:00,1.67235,1.6725,1.6722,1.6724,12300000.0
2008-03-10 21:51:00,1.6724,1.67265,1.6723,1.67265,15700000.0
2008-03-10 21:52:00,1.67265,1.67305,1.67265,1.6729,17500000.0
2008-03-10 21:53:00,1.6729,1.6738,1.67285,1.67355,9800000.0
2008-03-10 21:54:00,1.67355,1.67385,1.67355,1.67355,6500000.0
2008-03-10 21:55:00,1.67355,1.67365,1.6727,1.67305,26800000.0
2008-03-10 21:56:00,1.67305,1.6732,1.67295,1.67295,9700000.0
2008-03-10 21:57:00,1.67295,1.67335,1.67295,1.6732,9500000.0
2008-03-10 21:58:00,1.6732,1.67375,1.6732,1.6736,15700000.0
2008-03-10 21:59:00,1.6736,1.67365,1.6731,1.67315,17000000.0
2008-03-10 22:00:00,1.6731,1.6733,1.6729,1.6733,11300000.0
2008-03-10 22:01:00,1.6733,1.6734,1.6732,1.6733,5100000.0
2008-03-10 22:02:00,1.6733,1.67365,1.6733,1.6734,5800000.0
2008-03-10 22:03:00,1.6734,1.67345,1.6729,1.6733,9100000.0
2008-03-10 22:04:00,1.67335,1.67335,1.6723,1.67245,8200000.0
2008-03-10 22:05:00,1.67245,1.673,1.67245,1.6728,7400000.0
2008-03-10 22:06:00,1.6728,1.6733,1.6728,1.6731,13000000.0
2008-03-10 22:07:00,1.6731,1.6733,1.6731,1.6733,5800000.0
2008-03-10 22:08:00,1.6733,1.67345,1.67315,1.6733,9600000.0
2008-03-10 22:09:00,1.6733,1.6734,1.67325,1.6734,5900000.0
2008-03-10 22:10:00,1.6734,1.6735,1.6732,1.6733,11100000.0
2008-03-10 22:11:00,1.6733,1.67345,1.6731,1.6733,8500000.0
2008-03-10 22:12:00,1.6733,1.6734,1.67315,1.6733,3400000.0
2008-03-10 22:13:00,1.6733,1.674,1.6733,1.67385,8200000.0
2008-03-10 22:14:00,1.67385,1.6743,1.67385,1.6739,7600000.0
2008-03-10 22:15:00,1.6739,1.67415,1.6738,1.6741,8200000.0
2008-03-10 22:16:00,1.6741,1.6741,1.67355,1.6739,14900000.0
2008-03-10 22:17:00,1.6739,1.6739,1.67345,1.6739,6500000.0
2008-03-10 22:18:00,1.6738,1.6738,1.6736,1.6736,3200000.0
2008-03-10 22:19:00,1.6736,1.6744,1.67355,1.6744,4000000.0
2008-03-10 22:20:00,1.67435,1.6744,1.67405,1.67405,6600000.0
2008-03-10 22:21:00,1.67405,1.67435,1.6738,1.67435,6100000.0
2008-03-10 22:22:00,1.67435,1.6747,1.6742,1.6742,4600000.0
2008-03-10 22:23:00,1.67425,1.6743,1.6741,1.6741,3900000.0
2008-03-10 22:24:00,1.6741,1.6744,1.6741,1.67415,4100000.0
2008-03-10 22:25:00,1.67415,1.67465,1.67415,1.67435,7300000.0
2008-03-10 22:26:00,1.67435,1.67445,1.67425,1.67435,4000000.0
2008-03-10 22:27:00,1.67435,1.6744,1.67415,1.67415,8700000.0
2008-03-10 22:28:00,1.67435,1.67445,1.6737,1.67425,25200000.0
2008-03-10 22:29:00,1.6743,1.6746,1.67405,1.67415,8000000.0
2008-03-10 22:30:00,1.67415,1.6745,1.67415,1.67435,5300000.0
2008-03-10 22:31:00,1.67435,1.67465,1.6742,1.6744,10600000.0
2008-03-10 22:32:00,1.6744,1.6744,1.6742,1.67435,23900000.0
2008-03-10 22:33:00,1.67435,1.6745,1.6742,1.67435,15900000.0
2008-03-10 22:34:00,1.67435,1.6746,1.67415,1.6746,13300000.0
2008-03-10 22:35:00,1.6746,1.67465,1.67435,1.6746,9900000.0
2008-03-10 22:36:00,1.6746,1.6746,1.67435,1.6746,4200000.0
2008-03-10 22:37:00,1.6746,1.6746,1.6745,1.6746,5900000.0
2008-03-10 22:38:00,1.6746,1.67465,1.67445,1.67465,10200000.0
2008-03-10 22:39:00,1.67465,1.67465,1.67415,1.6742,19000000.0
2008-03-10 22:40:00,1.6742,1.67455,1.67415,1.67455,15300000.0
2008-03-10 22:41:00,1.67445,1.67445,1.67445,1.67445,7600000.0
2008-03-10 22:42:00,1.67445,1.67445,1.6739,1.67415,17300000.0
2008-03-10 22:43:00,1.67415,1.67425,1.6727,1.6727,23200000.0
2008-03-10 22:44:00,1.6727,1.6736,1.6725,1.6733,21400000.0
2008-03-10 22:45:00,1.6733,1.6733,1.6725,1.67285,32200000.0
2008-03-10 22:46:00,1.67285,1.6741,1.67285,1.67375,7500000.0
2008-03-10 22:47:00,1.67375,1.6743,1.67345,1.6743,28200000.0
2008-03-10 22:48:00,1.6743,1.67435,1.6734,1.6736,15700000.0
2008-03-10 22:49:00,1.6736,1.6737,1.6736,1.6736,10700000.0
2008-03-10 22:50:00,1.6736,1.6742,1.67345,1.6742,22600000.0
2008-03-10 22:51:00,1.6742,1.6742,1.6741,1.6741,8000000.0
2008-03-10 22:52:00,1.6741,1.6741,1.673,1.67405,74100000.0
2008-03-10 22:53:00,1.67405,1.67405,1.674,1.674,4200000.0
2008-03-10 22:54:00,1.6742,1.6746,1.6742,1.6745,22200000.0
2008-03-10 22:55:00,1.6745,1.6748,1.6745,1.6748,12900000.0
2008-03-10 22:56:00,1.6748,1.6748,1.6745,1.6745,13500000.0
2008-03-10 22:57:00,1.6745,1.6745,1.6745,1.6745,6000000.0
2008-03-10 22:58:00,1.6745,1.6745,1.6745,1.6745,7000000.0
2008-03-10 22:59:00,1.6745,1.6745,1.6745,1.6745,3300000.0
2008-03-10 23:00:00,1.6745,1.6745,1.6735,1.6735,39000000.0
2008-03-10 23:01:00,1.6739,1.6739,1.6737,1.6739,15600000.0
2008-03-10 23:02:00,1.6737,1.6739,1.6736,1.6736,15600000.0
2008-03-10 23:03:00,1.6738,1.6739,1.6736,1.6738,15600000.0
2008-03-10 23:04:00,1.6737,1.6739,1.6736,1.6736,15600000.0
2008-03-10 23:05:00,1.6739,1.674,1.6738,1.6738,15600000.0
2008-03-10 23:06:00,1.6738,1.6738,1.6727,1.6727,11600000.0
2008-03-10 23:07:00,1.6727,1.6731,1.6723,1.6725,27000000.0
2008-03-10 23:08:00,1.6725,1.6727,1.6722,1.6723,15200000.0
2008-03-10 23:09:00,1.6723,1.6724,1.672,1.672,13600000.0
2008-03-10 23:10:00,1.672,1.6722,1.672,1.6721,12400000.0
2008-03-10 23:11:00,1.6721,1.6722,1.672,1.6722,19600000.0
2008-03-10 23:12:00,1.6722,1.6722,1.6706,1.6708,24000000.0
2008-03-10 23:13:00,1.6708,1.6716,1.6706,1.6716,19400000.0
2008-03-10 23:14:00,1.6716,1.672,1.6714,1.6718,21600000.0
2008-03-10 23:15:00,1.6718,1.6726,1.6717,1.6724,11200000.0
2008-03-10 23:16:00,1.6724,1.6725,1.6723,1.6723,22800000.0
2008-03-10 23:17:00,1.6723,1.6724,1.672,1.6721,18400000.0
2008-03-10 23:18:00,1.6721,1.6725,1.6721,1.6723,21600000.0
2008-03-10 23:19:00,1.6723,1.6725,1.6723,1.6725,7600000.0
2008-03-10 23:20:00,1.6725,1.6726,1.6725,1.6726,10400000.0
2008-03-10 23:21:00,1.6726,1.6726,1.6725,1.6725,10800000.0
2008-03-10 23:22:00,1.6725,1.6727,1.6722,1.6724,50300000.0
2008-03-10 23:23:00,1.6724,1.6724,1.6723,1.6723,18400000.0
2008-03-10 23:24:00,1.6723,1.6723,1.6721,1.6721,9600000.0
2008-03-10 23:25:00,1.6721,1.6721,1.671,1.6715,47100000.0
2008-03-10 23:26:00,1.6715,1.6717,1.671,1.6711,29500000.0
2008-03-10 23:27:00,1.6711,1.6714,1.6711,1.6711,16800000.0
2008-03-10 23:28:00,1.6711,1.6712,1.6702,1.6708,44900000.0
2008-03-10 23:29:00,1.6708,1.6711,1.6701,1.6711,39500000.0
2008-03-10 23:30:00,1.6711,1.6719,1.671,1.6712,50200000.0
2008-03-10 23:31:00,1.6712,1.6712,1.6702,1.6702,132400000.0
2008-03-10 23:32:00,1.6702,1.6711,1.6702,1.6711,60600000.0
2008-03-10 23:33:00,1.6711,1.6717,1.6709,1.6717,14100000.0
2008-03-10 23:34:00,1.6717,1.6718,1.67095,1.6716,98400000.0
2008-03-10 23:35:00,1.6716,1.6725,1.6716,1.672,57000000.0
2008-03-10 23:36:00,1.6722,1.6727,1.6722,1.6727,22000000.0
2008-03-10 23:37:00,1.6727,1.6729,1.67205,1.6727,38000000.0
2008-03-10 23:38:00,1.6727,1.673,1.6724,1.673,28200000.0
2008-03-10 23:39:00,1.673,1.67395,1.673,1.6737,145100000.0
2008-03-10 23:40:00,1.6737,1.6746,1.6737,1.6745,48500000.0
2008-03-10 23:41:00,1.6745,1.6745,1.6738,1.6738,24800000.0
2008-03-10 23:42:00,1.6739,1.6743,1.6735,1.6742,76000000.0
2008-03-10 23:43:00,1.6742,1.6742,1.67355,1.6737,40000000.0
2008-03-10 23:44:00,1.6737,1.6737,1.6737,1.6737,8800000.0
2008-03-10 23:45:00,1.6737,1.6737,1.6729,1.6731,37100000.0
2008-03-10 23:46:00,1.6731,1.6733,1.6731,1.6733,16000000.0
2008-03-10 23:47:00,1.6733,1.6739,1.6731,1.6738,21200000.0
2008-03-10 23:48:00,1.6738,1.6738,1.6737,1.6737,8800000.0
2008-03-10 23:49:00,1.6737,1.6737,1.6736,1.6736,10400000.0
2008-03-10 23:50:00,1.6732,1.6738,1.6732,1.6738,35400000.0
2008-03-10 23:51:00,1.6738,1.6739,1.6734,1.6736,49500000.0
2008-03-10 23:52:00,1.6736,1.6738,1.6731,1.6732,38400000.0
2008-03-10 23:53:00,1.6732,1.6738,1.6731,1.6738,33600000.0
2008-03-10 23:54:00,1.6738,1.6752,1.6737,1.6743,76900000.0
2008-03-10 23:55:00,1.6743,1.6749,1.6743,1.6743,42200000.0
2008-03-10 23:56:00,1.6743,1.6746,1.6738,1.6745,44000000.0
2008-03-10 23:57:00,1.6745,1.6746,1.6743,1.6743,27200000.0
2008-03-10 23:58:00,1.6743,1.6744,1.6743,1.6743,19600000.0
2008-03-10 23:59:00,1.6743,1.6743,1.674,1.674,12800000.0
2008-03-11 00:00:00,1.674,1.6742,1.674,1.6741,36800000.0
2008-03-11 00:01:00,1.674,1.6742,1.674,1.6742,26000000.0
2008-03-11 00:02:00,1.6742,1.6743,1.674,1.674,15600000.0
2008-03-11 00:03:00,1.674,1.6742,1.674,1.6741,13200000.0
2008-03-11 00:04:00,1.6741,1.6742,1.674,1.674,25200000.0
2008-03-11 00:05:00,1.674,1.6741,1.6737,1.6737,17600000.0
2008-03-11 00:06:00,1.6737,1.6742,1.6737,1.674,35700000.0
2008-03-11 00:07:00,1.674,1.674,1.6732,1.67325,50700000.0
2008-03-11 00:08:00,1.67325,1.67385,1.6732,1.6732,75000000.0
2008-03-11 00:09:00,1.6732,1.6738,1.6731,1.6738,65900000.0
2008-03-11 00:10:00,1.6738,1.6738,1.6738,1.6738,6000000.0
2008-03-11 00:11:00,1.6738,1.6747,1.6737,1.6747,15300000.0
2008-03-11 00:12:00,1.6747,1.6747,1.6738,1.6741,57300000.0
2008-03-11 00:13:00,1.6741,1.6741,1.674,1.674,9600000.0
2008-03-11 00:14:00,1.674,1.6745,1.674,1.6744,24400000.0
2008-03-11 00:15:00,1.6744,1.6747,1.6744,1.6747,35200000.0
2008-03-11 00:16:00,1.6747,1.6749,1.6747,1.6749,30000000.0
2008-03-11 00:17:00,1.6749,1.6749,1.6747,1.67475,16600000.0
2008-03-11 00:18:00,1.67475,1.6756,1.6747,1.6753,43800000.0
2008-03-11 00:19:00,1.6753,1.6755,1.6748,1.675,41200000.0
2008-03-11 00:20:00,1.67505,1.6756,1.67505,1.6756,28300000.0
2008-03-11 00:21:00,1.6756,1.6758,1.6748,1.6749,37900000.0
2008-03-11 00:22:00,1.6749,1.6751,1.6747,1.675,20200000.0
2008-03-11 00:23:00,1.675,1.675,1.6742,1.6744,37600000.0
2008-03-11 00:24:00,1.6744,1.6747,1.6744,1.6745,12900000.0
2008-03-11 00:25:00,1.6745,1.6746,1.6744,1.6746,13600000.0
2008-03-11 00:26:00,1.6746,1.6748,1.6746,1.6747,13400000.0
2008-03-11 00:27:00,1.6747,1.6748,1.6738,1.674,30400000.0
2008-03-11 00:28:00,1.674,1.6744,1.674,1.6744,14700000.0
2008-03-11 00:29:00,1.6744,1.6744,1.674,1.6741,27300000.0
2008-03-11 00:30:00,1.6741,1.6742,1.6741,1.6742,16100000.0
2008-03-11 00:31:00,1.6742,1.6745,1.6742,1.6744,37100000.0
2008-03-11 00:32:00,1.6744,1.6744,1.6739,1.67405,48500000.0
2008-03-11 00:33:00,1.67405,1.6741,1.674,1.6741,37500000.0
2008-03-11 00:34:00,1.6741,1.6741,1.6734,1.6734,25100000.0
2008-03-11 00:35:00,1.67345,1.67375,1.6723,1.6726,48400000.0
2008-03-11 00:36:00,1.6726,1.6731,1.6726,1.673,26100000.0
2008-03-11 00:37:00,1.673,1.6739,1.673,1.67375,56400000.0
2008-03-11 00:38:00,1.6737,1.6742,1.6737,1.6741,36000000.0
2008-03-11 00:39:00,1.6741,1.6746,1.6741,1.6745,17200000.0
2008-03-11 00:40:00,1.6745,1.6745,1.6742,1.6742,17300000.0
2008-03-11 00:41:00,1.6742,1.6747,1.6742,1.6745,22500000.0
2008-03-11 00:42:00,1.6745,1.6747,1.6743,1.6745,14000000.0
2008-03-11 00:43:00,1.6745,1.6746,1.6745,1.6746,10000000.0
2008-03-11 00:44:00,1.6746,1.6746,1.6744,1.6744,7600000.0
2008-03-11 00:45:00,1.6744,1.6746,1.6744,1.6746,12900000.0
2008-03-11 00:46:00,1.6746,1.6746,1.6745,1.6746,12400000.0
2008-03-11 00:47:00,1.6746,1.6746,1.67425,1.67425,32800000.0
2008-03-11 00:48:00,1.67425,1.6748,1.67425,1.67455,52800000.0
2008-03-11 00:49:00,1.67455,1.67455,1.67345,1.6739,50900000.0
2008-03-11 00:50:00,1.67385,1.6742,1.6736,1.6738,43700000.0
2008-03-11 00:51:00,1.6738,1.6747,1.6733,1.6744,79700000.0
2008-03-11 00:52:00,1.6744,1.6749,1.674,1.674,44000000.0
2008-03-11 00:53:00,1.674,1.674,1.6736,1.67395,45200000.0
2008-03-11 00:54:00,1.67395,1.6744,1.67395,1.674,30200000.0
2008-03-11 00:55:00,1.674,1.674,1.6733,1.6736,35200000.0
2008-03-11 00:56:00,1.6735,1.6735,1.6733,1.6735,12800000.0
2008-03-11 00:57:00,1.6735,1.6736,1.673,1.6731,43900000.0
2008-03-11 00:58:00,1.6731,1.6736,1.6731,1.6736,24000000.0
2008-03-11 00:59:00,1.6736,1.6743,1.6734,1.6742,85000000.0
2008-03-11 01:00:00,1.6742,1.6742,1.67345,1.67345,37800000.0
2008-03-11 01:01:00,1.6734,1.67345,1.67305,1.6734,37300000.0
2008-03-11 01:02:00,1.6734,1.6736,1.6733,1.6735,42500000.0
2008-03-11 01:03:00,1.6734,1.67355,1.67315,1.67325,74400000.0
2008-03-11 01:04:00,1.67325,1.67345,1.67315,1.67315,64500000.0
2008-03-11 01:05:00,1.67325,1.67335,1.67285,1.67315,53500000.0
2008-03-11 01:06:00,1.67315,1.6736,1.67315,1.6734,109000000.0
2008-03-11 01:07:00,1.6734,1.6741,1.6732,1.6741,47600000.0
2008-03-11 01:08:00,1.6741,1.6749,1.674,1.6747,104200000.0
2008-03-11 01:09:00,1.6747,1.6747,1.6741,1.6745,44800000.0
2008-03-11 01:10:00,1.6745,1.6747,1.6743,1.6746,52500000.0
2008-03-11 01:11:00,1.6746,1.6747,1.6743,1.6747,29800000.0
2008-03-11 01:12:00,1.6747,1.6754,1.6747,1.67515,55200000.0
2008-03-11 01:13:00,1.67515,1.676,1.67515,1.6754,61000000.0
2008-03-11 01:14:00,1.6754,1.6755,1.6753,1.67545,46000000.0
2008-03-11 01:15:00,1.67545,1.67545,1.6747,1.6749,41800000.0
2008-03-11 01:16:00,1.6749,1.6749,1.6746,1.6748,33200000.0
2008-03-11 01:17:00,1.6748,1.67495,1.6747,1.6749,22300000.0
2008-03-11 01:18:00,1.6749,1.6751,1.6748,1.6748,34600000.0
2008-03-11 01:19:00,1.6748,1.6749,1.6742,1.6748,53900000.0
2008-03-11 01:20:00,1.6748,1.675,1.6748,1.6749,27000000.0
2008-03-11 01:21:00,1.6749,1.6752,1.6748,1.6751,39400000.0
2008-03-11 01:22:00,1.6751,1.6754,1.6745,1.6751,59700000.0
2008-03-11 01:23:00,1.6751,1.6752,1.6749,1.675,20400000.0
2008-03-11 01:24:00,1.675,1.6757,1.6749,1.6756,38800000.0
2008-03-11 01:25:00,1.6756,1.6757,1.6755,1.6756,31800000.0
2008-03-11 01:26:00,1.6756,1.6758,1.67555,1.6757,23800000.0
2008-03-11 01:27:00,1.6757,1.6757,1.6755,1.6756,20400000.0
2008-03-11 01:28:00,1.6756,1.6757,1.6751,1.6754,30400000.0
2008-03-11 01:29:00,1.6754,1.6756,1.6754,1.6755,28200000.0
2008-03-11 01:30:00,1.6755,1.6757,1.6752,1.6756,38900000.0
2008-03-11 01:31:00,1.6756,1.6756,1.6751,1.6752,45900000.0
2008-03-11 01:32:00,1.6751,1.67535,1.6751,1.6751,93000000.0
2008-03-11 01:33:00,1.6751,1.6753,1.6751,1.6752,22200000.0
2008-03-11 01:34:00,1.6752,1.6753,1.6751,1.6752,52000000.0
2008-03-11 01:35:00,1.6752,1.6753,1.6751,1.6753,22800000.0
2008-03-11 01:36:00,1.6753,1.6754,1.6753,1.6754,19200000.0
2008-03-11 01:37:00,1.6754,1.6755,1.6754,1.6754,11400000.0
2008-03-11 01:38:00,1.6754,1.6754,1.6753,1.6754,11400000.0
2008-03-11 01:39:00,1.6754,1.67575,1.6753,1.67575,33800000.0
2008-03-11 01:40:00,1.67575,1.67675,1.67575,1.6763,86600000.0
2008-03-11 01:41:00,1.6763,1.6776,1.6763,1.6775,111900000.0
2008-03-11 01:42:00,1.6774,1.6774,1.677,1.6772,92200000.0
2008-03-11 01:43:00,1.6772,1.67725,1.6767,1.6767,37300000.0
2008-03-11 01:44:00,1.6767,1.6768,1.6766,1.6767,38200000.0
2008-03-11 01:45:00,1.6767,1.67675,1.6763,1.67645,98100000.0
2008-03-11 01:46:00,1.67665,1.6769,1.67655,1.6768,137700000.0
2008-03-11 01:47:00,1.67675,1.6771,1.67665,1.6771,130200000.0
2008-03-11 01:48:00,1.6771,1.6771,1.67595,1.67605,103600000.0
2008-03-11 01:49:00,1.676,1.6769,1.67595,1.6762,134000000.0
2008-03-11 01:50:00,1.6762,1.6762,1.67545,1.6759,126800000.0
2008-03-11 01:51:00,1.6759,1.6759,1.6753,1.6756,89000000.0
2008-03-11 01:52:00,1.67565,1.6758,1.67545,1.67555,121000000.0
2008-03-11 01:53:00,1.67555,1.67555,1.67415,1.6746,152800000.0
2008-03-11 01:54:00,1.6747,1.6761,1.67455,1.6761,120200000.0
2008-03-11 01:55:00,1.6761,1.6761,1.6751,1.6751,106200000.0
2008-03-11 01:56:00,1.6751,1.67525,1.67375,1.6741,140400000.0
2008-03-11 01:57:00,1.6741,1.6742,1.6739,1.6739,46400000.0
2008-03-11 01:58:00,1.6739,1.6743,1.6737,1.6739,121800000.0
2008-03-11 01:59:00,1.6739,1.67475,1.67365,1.6747,168200000.0
2008-03-11 02:00:00,1.6747,1.6753,1.6747,1.6753,139200000.0
2008-03-11 02:01:00,1.6753,1.6756,1.6751,1.6754,95000000.0
2008-03-11 02:02:00,1.6754,1.6763,1.6754,1.6761,117100000.0
2008-03-11 02:03:00,1.6761,1.6761,1.6756,1.6759,87000000.0
2008-03-11 02:04:00,1.6759,1.6759,1.6754,1.6754,72000000.0
2008-03-11 02:05:00,1.6754,1.6755,1.6744,1.6744,154600000.0
2008-03-11 02:06:00,1.6744,1.6755,1.6743,1.67545,205200000.0
2008-03-11 02:07:00,1.67545,1.67545,1.675,1.6751,161000000.0
2008-03-11 02:08:00,1.6751,1.6751,1.67455,1.6746,87700000.0
2008-03-11 02:09:00,1.6746,1.6754,1.6746,1.67515,61500000.0
2008-03-11 02:10:00,1.67515,1.6752,1.6747,1.6749,139200000.0
2008-03-11 02:11:00,1.67545,1.67545,1.6749,1.675,73300000.0
2008-03-11 02:12:00,1.675,1.6751,1.6742,1.6744,55900000.0
2008-03-11 02:13:00,1.6744,1.675,1.6742,1.6744,53600000.0
2008-03-11 02:14:00,1.6743,1.6745,1.6741,1.6743,38200000.0
2008-03-11 02:15:00,1.6743,1.6744,1.6743,1.6743,23400000.0
2008-03-11 02:16:00,1.6743,1.6743,1.6729,1.6741,187600000.0
2008-03-11 02:17:00,1.6741,1.6741,1.6731,1.6731,71100000.0
2008-03-11 02:18:00,1.6731,1.6732,1.673,1.6731,36600000.0
2008-03-11 02:19:00,1.6731,1.6734,1.6731,1.6732,56500000.0
2008-03-11 02:20:00,1.6732,1.6735,1.6725,1.6731,192900000.0
2008-03-11 02:21:00,1.673,1.6731,1.6727,1.6728,188200000.0
2008-03-11 02:22:00,1.67275,1.6729,1.672,1.67205,266800000.0
2008-03-11 02:23:00,1.67205,1.6722,1.6713,1.672,182700000.0
2008-03-11 02:24:00,1.672,1.6725,1.67175,1.6725,96100000.0
2008-03-11 02:25:00,1.6725,1.6725,1.6721,1.6723,93700000.0
2008-03-11 02:26:00,1.6723,1.6726,1.67215,1.6725,97500000.0
2008-03-11 02:27:00,1.6725,1.673,1.6725,1.6725,56800000.0
2008-03-11 02:28:00,1.6725,1.6728,1.6725,1.6727,29000000.0
2008-03-11 02:29:00,1.6727,1.6727,1.67195,1.6721,162500000.0
2008-03-11 02:30:00,1.6721,1.6725,1.67195,1.6724,119800000.0
2008-03-11 02:31:00,1.6724,1.6725,1.6716,1.6721,218800000.0
2008-03-11 02:32:00,1.6721,1.6726,1.6721,1.6726,102000000.0
2008-03-11 02:33:00,1.6726,1.6728,1.6724,1.6728,65600000.0
2008-03-11 02:34:00,1.6728,1.6728,1.6725,1.6725,36800000.0
2008-03-11 02:35:00,1.6725,1.6727,1.6724,1.6724,43800000.0
2008-03-11 02:36:00,1.6724,1.673,1.6724,1.673,44800000.0
2008-03-11 02:37:00,1.673,1.673,1.6727,1.6729,28000000.0
2008-03-11 02:38:00,1.6729,1.6732,1.6728,1.6732,50200000.0
2008-03-11 02:39:00,1.6732,1.67335,1.673,1.6731,64800000.0
2008-03-11 02:40:00,1.6731,1.6731,1.6724,1.6724,91600000.0
2008-03-11 02:41:00,1.6724,1.6724,1.6721,1.6723,174800000.0
2008-03-11 02:42:00,1.6722,1.6724,1.6718,1.67195,85600000.0
2008-03-11 02:43:00,1.67195,1.6725,1.67195,1.6723,51600000.0
2008-03-11 02:44:00,1.6723,1.6723,1.6722,1.6723,19200000.0
2008-03-11 02:45:00,1.6723,1.67275,1.6723,1.6726,88400000.0
2008-03-11 02:46:00,1.6726,1.6727,1.6726,1.6727,14400000.0
2008-03-11 02:47:00,1.6727,1.6728,1.6726,1.6727,27600000.0
2008-03-11 02:48:00,1.6727,1.6729,1.6726,1.6726,57800000.0
2008-03-11 02:49:00,1.67265,1.67275,1.6722,1.6724,90600000.0
2008-03-11 02:50:00,1.6724,1.67265,1.67235,1.67255,36700000.0
2008-03-11 02:51:00,1.67255,1.6727,1.67235,1.67255,67500000.0
2008-03-11 02:52:00,1.67255,1.6731,1.67225,1.6728,79900000.0
2008-03-11 02:53:00,1.6728,1.67345,1.6728,1.67345,80200000.0
2008-03-11 02:54:00,1.67345,1.67395,1.6731,1.6731,94600000.0
2008-03-11 02:55:00,1.6731,1.67345,1.6727,1.6731,111100000.0
2008-03-11 02:56:00,1.6731,1.6735,1.67305,1.6734,86300000.0
2008-03-11 02:57:00,1.6734,1.6735,1.6732,1.67325,48800000.0
2008-03-11 02:58:00,1.67325,1.674,1.67325,1.674,72400000.0
2008-03-11 02:59:00,1.674,1.6741,1.6735,1.67375,122800000.0
2008-03-11 03:00:00,1.67375,1.67385,1.6736,1.6737,86400000.0
2008-03-11 03:01:00,1.6737,1.674,1.67355,1.67355,49300000.0
2008-03-11 03:02:00,1.6735,1.6738,1.67345,1.6737,50200000.0
2008-03-11 03:03:00,1.6737,1.67405,1.6737,1.67405,165000000.0
2008-03-11 03:04:00,1.67405,1.6741,1.6739,1.6739,115000000.0
2008-03-11 03:05:00,1.6739,1.6742,1.6739,1.6739,57200000.0
2008-03-11 03:06:00,1.6739,1.6748,1.6739,1.6744,130200000.0
2008-03-11 03:07:00,1.6744,1.6745,1.6741,1.6743,108000000.0
2008-03-11 03:08:00,1.6743,1.67485,1.6742,1.6744,51800000.0
2008-03-11 03:09:00,1.6743,1.67445,1.6739,1.6744,101800000.0
2008-03-11 03:10:00,1.6744,1.6747,1.6742,1.6745,58700000.0
2008-03-11 03:11:00,1.6745,1.67515,1.6742,1.6744,122900000.0
2008-03-11 03:12:00,1.6744,1.6749,1.6742,1.6747,64600000.0
2008-03-11 03:13:00,1.6747,1.6747,1.6744,1.67445,52200000.0
2008-03-11 03:14:00,1.67445,1.67585,1.67435,1.67585,86300000.0
2008-03-11 03:15:00,1.67585,1.676,1.6751,1.6759,113900000.0
2008-03-11 03:16:00,1.6759,1.6764,1.6758,1.67615,126500000.0
2008-03-11 03:17:00,1.67615,1.6775,1.676,1.677,71100000.0
2008-03-11 03:18:00,1.677,1.6774,1.6768,1.6769,97400000.0
2008-03-11 03:19:00,1.6769,1.6772,1.6765,1.6766,87000000.0
2008-03-11 03:20:00,1.6766,1.6769,1.6765,1.6766,173400000.0
2008-03-11 03:21:00,1.6766,1.6767,1.6756,1.6758,103400000.0
2008-03-11 03:22:00,1.6758,1.67615,1.6758,1.6761,65200000.0
2008-03-11 03:23:00,1.6761,1.6761,1.6755,1.6757,115400000.0
2008-03-11 03:24:00,1.6757,1.6759,1.6755,1.6755,87800000.0
2008-03-11 03:25:00,1.6755,1.6761,1.6755,1.6759,82000000.0
2008-03-11 03:26:00,1.6759,1.6761,1.6755,1.6755,52200000.0
2008-03-11 03:27:00,1.6756,1.6756,1.675,1.6753,76000000.0
2008-03-11 03:28:00,1.6753,1.6757,1.6751,1.6756,63400000.0
2008-03-11 03:29:00,1.6756,1.6757,1.6755,1.67565,30300000.0
2008-03-11 03:30:00,1.67565,1.6767,1.67565,1.6767,69800000.0
2008-03-11 03:31:00,1.6767,1.6769,1.6755,1.6755,161600000.0
2008-03-11 03:32:00,1.6755,1.6763,1.6754,1.6762,134600000.0
2008-03-11 03:33:00,1.6762,1.67675,1.6761,1.6766,108400000.0
2008-03-11 03:34:00,1.6766,1.67675,1.6762,1.6765,114800000.0
2008-03-11 03:35:00,1.6765,1.6767,1.6762,1.6763,150200000.0
2008-03-11 03:36:00,1.6763,1.6764,1.6761,1.6764,52100000.0
2008-03-11 03:37:00,1.6764,1.6764,1.6763,1.6764,35400000.0
2008-03-11 03:38:00,1.6764,1.67665,1.6764,1.67665,32600000.0
2008-03-11 03:39:00,1.6766,1.6767,1.6765,1.6767,26700000.0
2008-03-11 03:40:00,1.67655,1.67665,1.6762,1.67645,31800000.0
2008-03-11 03:41:00,1.67645,1.67645,1.6761,1.6761,17100000.0
2008-03-11 03:42:00,1.6761,1.6762,1.67585,1.67595,32400000.0
2008-03-11 03:43:00,1.67595,1.67605,1.67595,1.67595,26000000.0
2008-03-11 03:44:00,1.67595,1.6762,1.6759,1.676,66400000.0
2008-03-11 03:45:00,1.67585,1.6761,1.6757,1.6761,67600000.0
2008-03-11 03:46:00,1.6761,1.6766,1.67595,1.6765,52900000.0
2008-03-11 03:47:00,1.6765,1.6765,1.67625,1.67625,48100000.0
2008-03-11 03:48:00,1.67625,1.6768,1.67625,1.6767,38500000.0
2008-03-11 03:49:00,1.6767,1.6768,1.6766,1.67665,78800000.0
2008-03-11 03:50:00,1.67665,1.6771,1.67625,1.6769,89300000.0
2008-03-11 03:51:00,1.6769,1.6769,1.6766,1.6766,83800000.0
2008-03-11 03:52:00,1.67665,1.6768,1.6765,1.6766,34000000.0
2008-03-11 03:53:00,1.6766,1.6767,1.6764,1.6766,41600000.0
2008-03-11 03:54:00,1.6766,1.6768,1.6765,1.6768,82600000.0
2008-03-11 03:55:00,1.6768,1.6768,1.6767,1.6767,29800000.0
2008-03-11 03:56:00,1.6767,1.6768,1.67645,1.6768,88400000.0
2008-03-11 03:57:00,1.67675,1.6769,1.6765,1.67665,111200000.0
2008-03-11 03:58:00,1.67665,1.67685,1.67645,1.67685,89300000.0
2008-03-11 03:59:00,1.6768,1.677,1.6765,1.6768,110400000.0
2008-03-11 04:00:00,1.6768,1.6772,1.6765,1.67695,94800000.0
2008-03-11 04:01:00,1.677,1.6772,1.67645,1.6768,148200000.0
2008-03-11 04:02:00,1.6768,1.6769,1.6766,1.6766,43400000.0
2008-03-11 04:03:00,1.6766,1.67685,1.67655,1.6766,60800000.0
2008-03-11 04:04:00,1.6766,1.67675,1.6765,1.67665,66800000.0
2008-03-11 04:05:00,1.67665,1.67685,1.67645,1.6766,104000000.0
2008-03-11 04:06:00,1.6766,1.6768,1.67655,1.6767,60400000.0
2008-03-11 04:07:00,1.6767,1.677,1.6767,1.6769,98800000.0
2008-03-11 04:08:00,1.6768,1.6771,1.6766,1.677,56600000.0
2008-03-11 04:09:00,1.677,1.6771,1.6769,1.6771,67000000.0
2008-03-11 04:10:00,1.677,1.67725,1.67695,1.67725,25500000.0
2008-03-11 04:11:00,1.67725,1.6773,1.67685,1.67685,37600000.0
2008-03-11 04:12:00,1.67685,1.67705,1.6764,1.6767,63100000.0
2008-03-11 04:13:00,1.6767,1.677,1.67635,1.67645,76000000.0
2008-03-11 04:14:00,1.67645,1.67665,1.67645,1.67665,42700000.0
2008-03-11 04:15:00,1.6766,1.6768,1.67635,1.6765,89100000.0
2008-03-11 04:16:00,1.6765,1.6768,1.67645,1.6768,44400000.0
2008-03-11 04:17:00,1.6768,1.6768,1.6764,1.67645,76400000.0
2008-03-11 04:18:00,1.67645,1.6765,1.67625,1.6765,77400000.0
2008-03-11 04:19:00,1.6765,1.6768,1.6765,1.6768,28600000.0
2008-03-11 04:20:00,1.6768,1.677,1.6768,1.6769,23400000.0
2008-03-11 04:21:00,1.6769,1.677,1.6767,1.6769,43600000.0
2008-03-11 04:22:00,1.6769,1.6771,1.6769,1.6771,14400000.0
2008-03-11 04:23:00,1.6771,1.6774,1.677,1.6771,34400000.0
2008-03-11 04:24:00,1.6771,1.6775,1.677,1.6772,41000000.0
2008-03-11 04:25:00,1.6772,1.6775,1.677,1.6773,60000000.0
2008-03-11 04:26:00,1.6773,1.6774,1.6769,1.6772,53600000.0
2008-03-11 04:27:00,1.6772,1.6772,1.677,1.6771,50400000.0
2008-03-11 04:28:00,1.6771,1.6773,1.6771,1.6771,42600000.0
2008-03-11 04:29:00,1.6771,1.6773,1.67705,1.6772,40600000.0
2008-03-11 04:30:00,1.6772,1.6773,1.6769,1.6772,66000000.0
2008-03-11 04:31:00,1.6772,1.6772,1.6767,1.6767,42800000.0
2008-03-11 04:32:00,1.67675,1.677,1.6767,1.677,65600000.0
2008-03-11 04:33:00,1.677,1.6772,1.67695,1.6772,52700000.0
2008-03-11 04:34:00,1.6772,1.6773,1.6772,1.6773,21700000.0
2008-03-11 04:35:00,1.6773,1.6774,1.6771,1.6772,87900000.0
2008-03-11 04:36:00,1.6772,1.6772,1.6768,1.677,58600000.0
2008-03-11 04:37:00,1.677,1.6773,1.6769,1.67725,49200000.0
2008-03-11 04:38:00,1.67725,1.6773,1.677,1.6771,31300000.0
2008-03-11 04:39:00,1.6771,1.6772,1.677,1.6772,61800000.0
2008-03-11 04:40:00,1.6772,1.6772,1.6767,1.6768,42400000.0
2008-03-11 04:41:00,1.6768,1.6769,1.6767,1.6768,40400000.0
2008-03-11 04:42:00,1.6768,1.6769,1.6768,1.6769,19800000.0
2008-03-11 04:43:00,1.6769,1.677,1.67515,1.6759,96500000.0
2008-03-11 04:44:00,1.67585,1.6759,1.67525,1.6755,106000000.0
2008-03-11 04:45:00,1.67575,1.67615,1.6755,1.67585,157000000.0
2008-03-11 04:46:00,1.67585,1.67595,1.6758,1.6758,65200000.0
2008-03-11 04:47:00,1.6758,1.6759,1.67565,1.6758,41200000.0
2008-03-11 04:48:00,1.6758,1.676,1.6758,1.6758,64800000.0
2008-03-11 04:49:00,1.6758,1.67595,1.6758,1.67595,41000000.0
2008-03-11 04:50:00,1.67595,1.67625,1.67595,1.67615,30600000.0
2008-03-11 04:51:00,1.67615,1.6763,1.6759,1.67595,57000000.0
2008-03-11 04:52:00,1.67595,1.6761,1.6758,1.6761,61300000.0
2008-03-11 04:53:00,1.6761,1.6763,1.6758,1.67595,50700000.0
2008-03-11 04:54:00,1.6759,1.6761,1.6758,1.6759,49400000.0
2008-03-11 04:55:00,1.6759,1.6761,1.6759,1.676,35700000.0
2008-03-11 04:56:00,1.676,1.6761,1.6759,1.676,48400000.0
2008-03-11 04:57:00,1.676,1.6761,1.6759,1.676,30000000.0
2008-03-11 04:58:00,1.67605,1.6761,1.676,1.6761,23400000.0
2008-03-11 04:59:00,1.6761,1.6761,1.6759,1.6761,30000000.0
2008-03-11 05:00:00,1.6761,1.6762,1.676,1.6761,87600000.0
2008-03-11 05:01:00,1.6761,1.6762,1.6758,1.6762,146600000.0
2008-03-11 05:02:00,1.6762,1.6762,1.676,1.6761,59400000.0
2008-03-11 05:03:00,1.6761,1.6762,1.6758,1.6759,75600000.0
2008-03-11 05:04:00,1.6759,1.676,1.6752,1.6752,145400000.0
2008-03-11 05:05:00,1.6752,1.6754,1.6752,1.6754,124400000.0
2008-03-11 05:06:00,1.6754,1.6754,1.6749,1.67495,65000000.0
2008-03-11 05:07:00,1.67495,1.67555,1.67495,1.6753,78000000.0
2008-03-11 05:08:00,1.6753,1.6755,1.67515,1.6753,59000000.0
2008-03-11 05:09:00,1.6753,1.6753,1.6749,1.675,61400000.0
2008-03-11 05:10:00,1.675,1.6754,1.6748,1.6754,37800000.0
2008-03-11 05:11:00,1.6754,1.6756,1.6751,1.6751,36000000.0
2008-03-11 05:12:00,1.6751,1.6751,1.6747,1.6748,56600000.0
2008-03-11 05:13:00,1.6748,1.67485,1.6747,1.67485,36000000.0
2008-03-11 05:14:00,1.67485,1.675,1.6747,1.675,27300000.0
2008-03-11 05:15:00,1.675,1.6752,1.67495,1.675,53200000.0
2008-03-11 05:16:00,1.675,1.6757,1.675,1.67525,31200000.0
2008-03-11 05:17:00,1.67525,1.67555,1.67515,1.67515,55400000.0
2008-03-11 05:18:00,1.67515,1.67515,1.675,1.6751,20000000.0
2008-03-11 05:19:00,1.67505,1.67505,1.675,1.675,22400000.0
2008-03-11 05:20:00,1.675,1.675,1.675,1.675,30400000.0
2008-03-11 05:21:00,1.675,1.6751,1.67485,1.675,33800000.0
2008-03-11 05:22:00,1.675,1.6753,1.67495,1.6752,77200000.0
2008-03-11 05:23:00,1.6752,1.6753,1.67495,1.67515,34800000.0
2008-03-11 05:24:00,1.67515,1.6753,1.67515,1.6753,11200000.0
2008-03-11 05:25:00,1.6753,1.6753,1.67415,1.6744,106800000.0
2008-03-11 05:26:00,1.6744,1.6745,1.6741,1.67415,55400000.0
2008-03-11 05:27:00,1.6741,1.6746,1.674,1.6746,63600000.0
2008-03-11 05:28:00,1.6746,1.6746,1.6743,1.67445,35400000.0
2008-03-11 05:29:00,1.67445,1.67445,1.6741,1.6742,37600000.0
2008-03-11 05:30:00,1.6742,1.6743,1.6741,1.6741,69800000.0
2008-03-11 05:31:00,1.6741,1.6743,1.6737,1.6737,57400000.0
2008-03-11 05:32:00,1.6737,1.6737,1.6734,1.6737,50800000.0
2008-03-11 05:33:00,1.6737,1.67375,1.6733,1.6734,89000000.0
2008-03-11 05:34:00,1.6734,1.6735,1.6733,1.6734,34600000.0
2008-03-11 05:35:00,1.6734,1.6741,1.6732,1.6737,109400000.0
2008-03-11 05:36:00,1.6739,1.6739,1.6735,1.6737,51400000.0
2008-03-11 05:37:00,1.6737,1.6738,1.6736,1.6737,43400000.0
2008-03-11 05:38:00,1.6737,1.6737,1.6733,1.6734,50400000.0
2008-03-11 05:39:00,1.6734,1.6735,1.6734,1.6734,27800000.0
2008-03-11 05:40:00,1.6734,1.674,1.6734,1.6739,50000000.0
2008-03-11 05:41:00,1.6739,1.674,1.6738,1.674,34400000.0
2008-03-11 05:42:00,1.674,1.6746,1.674,1.6743,66400000.0
2008-03-11 05:43:00,1.6743,1.6745,1.6742,1.6743,65900000.0
2008-03-11 05:44:00,1.6743,1.6743,1.67375,1.67395,31500000.0
2008-03-11 05:45:00,1.67395,1.6741,1.6737,1.6739,29500000.0
2008-03-11 05:46:00,1.6737,1.6741,1.6736,1.674,78400000.0
2008-03-11 05:47:00,1.674,1.675,1.674,1.6748,61100000.0
2008-03-11 05:48:00,1.6748,1.67525,1.6747,1.675,52600000.0
2008-03-11 05:49:00,1.675,1.6752,1.6748,1.6749,54400000.0
2008-03-11 05:50:00,1.6749,1.675,1.6747,1.6749,36300000.0
2008-03-11 05:51:00,1.6749,1.6749,1.6748,1.6748,15600000.0
2008-03-11 05:52:00,1.6748,1.675,1.6748,1.6748,25600000.0
2008-03-11 05:53:00,1.6748,1.6754,1.6748,1.6754,34700000.0
2008-03-11 05:54:00,1.6754,1.6754,1.67525,1.6753,25300000.0
2008-03-11 05:55:00,1.6753,1.6754,1.6753,1.6754,18400000.0
2008-03-11 05:56:00,1.6754,1.6754,1.6752,1.6752,35400000.0
2008-03-11 05:57:00,1.6752,1.67525,1.6749,1.6749,80300000.0
2008-03-11 05:58:00,1.6749,1.675,1.6749,1.6749,19800000.0
2008-03-11 05:59:00,1.6749,1.675,1.6748,1.675,15000000.0
2008-03-11 06:00:00,1.675,1.6752,1.675,1.6752,29000000.0
2008-03-11 06:01:00,1.6752,1.6752,1.6748,1.675,113400000.0
2008-03-11 06:02:00,1.675,1.6754,1.675,1.6753,73600000.0
2008-03-11 06:03:00,1.6753,1.6759,1.6753,1.6758,38000000.0
2008-03-11 06:04:00,1.6758,1.6759,1.6756,1.6757,47400000.0
2008-03-11 06:05:00,1.6757,1.6761,1.6757,1.67595,51000000.0
2008-03-11 06:06:00,1.67595,1.67595,1.675,1.6755,103400000.0
2008-03-11 06:07:00,1.6755,1.6755,1.6751,1.6751,30600000.0
2008-03-11 06:08:00,1.6751,1.6758,1.6751,1.6755,55200000.0
2008-03-11 06:09:00,1.6755,1.6756,1.6755,1.6756,14000000.0
2008-03-11 06:10:00,1.6756,1.6756,1.6756,1.6756,9600000.0
2008-03-11 06:11:00,1.6756,1.67595,1.6755,1.6759,40400000.0
2008-03-11 06:12:00,1.6759,1.676,1.6758,1.676,36000000.0
2008-03-11 06:13:00,1.67605,1.6766,1.676,1.67655,58200000.0
2008-03-11 06:14:00,1.67655,1.67655,1.6761,1.6761,49800000.0
2008-03-11 06:15:00,1.6761,1.6766,1.6761,1.6763,58600000.0
2008-03-11 06:16:00,1.6763,1.6766,1.6761,1.6766,61400000.0
2008-03-11 06:17:00,1.6766,1.6769,1.6766,1.6767,46000000.0
2008-03-11 06:18:00,1.6767,1.6767,1.67645,1.6765,69700000.0
2008-03-11 06:19:00,1.6765,1.6768,1.67605,1.6764,104000000.0
2008-03-11 06:20:00,1.6764,1.6767,1.67625,1.67645,40500000.0
2008-03-11 06:21:00,1.67645,1.67645,1.67645,1.67645,79200000.0
2008-03-11 06:22:00,1.67645,1.6765,1.67635,1.67645,70100000.0
2008-03-11 06:23:00,1.67645,1.67645,1.67635,1.67645,81800000.0
2008-03-11 06:24:00,1.67645,1.67645,1.67615,1.67615,30000000.0
2008-03-11 06:25:00,1.67615,1.67625,1.67615,1.67625,38800000.0
2008-03-11 06:26:00,1.67625,1.6763,1.6762,1.6763,20200000.0
2008-03-11 06:27:00,1.6763,1.6764,1.6763,1.6763,8000000.0
2008-03-11 06:28:00,1.6763,1.6764,1.676,1.676,36200000.0
2008-03-11 06:29:00,1.676,1.676,1.6757,1.6757,27000000.0
2008-03-11 06:30:00,1.6757,1.6759,1.6756,1.6757,32200000.0
2008-03-11 06:31:00,1.6757,1.6758,1.6749,1.6749,37800000.0
2008-03-11 06:32:00,1.6749,1.6754,1.6747,1.6753,50600000.0
2008-03-11 06:33:00,1.6753,1.6755,1.6747,1.675,138400000.0
2008-03-11 06:34:00,1.675,1.6755,1.675,1.6752,53200000.0
2008-03-11 06:35:00,1.6752,1.6755,1.6751,1.6755,70200000.0
2008-03-11 06:36:00,1.6755,1.6757,1.6754,1.6756,55400000.0
2008-03-11 06:37:00,1.6756,1.6761,1.67545,1.67545,103000000.0
2008-03-11 06:38:00,1.67545,1.6755,1.67535,1.67535,15400000.0
2008-03-11 06:39:00,1.67535,1.67545,1.67535,1.67545,16600000.0
2008-03-11 06:40:00,1.67545,1.67545,1.67505,1.67505,117400000.0
2008-03-11 06:41:00,1.67505,1.67525,1.6749,1.6751,128600000.0
2008-03-11 06:42:00,1.6751,1.6751,1.675,1.675,34000000.0
2008-03-11 06:43:00,1.675,1.675,1.6747,1.6747,26000000.0
2008-03-11 06:44:00,1.6747,1.67485,1.6742,1.67435,113000000.0
2008-03-11 06:45:00,1.67435,1.6746,1.6742,1.6743,74400000.0
2008-03-11 06:46:00,1.6743,1.6743,1.6741,1.6742,46400000.0
2008-03-11 06:47:00,1.6742,1.6743,1.6742,1.6742,12000000.0
2008-03-11 06:48:00,1.6742,1.6744,1.6742,1.6743,14400000.0
2008-03-11 06:49:00,1.6743,1.67445,1.6731,1.67315,109400000.0
2008-03-11 06:50:00,1.67315,1.6741,1.6731,1.6738,127400000.0
2008-03-11 06:51:00,1.6738,1.6741,1.6736,1.674,79600000.0
2008-03-11 06:52:00,1.674,1.674,1.6729,1.6732,85800000.0
2008-03-11 06:53:00,1.6732,1.6737,1.67315,1.67325,81700000.0
2008-03-11 06:54:00,1.67325,1.67325,1.67225,1.6724,99300000.0
2008-03-11 06:55:00,1.6724,1.6728,1.67225,1.6724,77600000.0
2008-03-11 06:56:00,1.67255,1.67255,1.6716,1.67175,118800000.0
2008-03-11 06:57:00,1.6719,1.6721,1.6712,1.6713,54600000.0
2008-03-11 06:58:00,1.6713,1.6715,1.6709,1.671,65700000.0
2008-03-11 06:59:00,1.671,1.67105,1.6704,1.6707,98500000.0
2008-03-11 07:00:00,1.6707,1.6713,1.67065,1.6713,89800000.0
2008-03-11 07:01:00,1.6713,1.6718,1.6713,1.67155,99000000.0
2008-03-11 07:02:00,1.67155,1.6716,1.67125,1.6715,66400000.0
2008-03-11 07:03:00,1.6715,1.6726,1.6715,1.6723,121300000.0
2008-03-11 07:04:00,1.6723,1.6732,1.6721,1.673,73200000.0
2008-03-11 07:05:00,1.673,1.6731,1.67235,1.6726,88700000.0
2008-03-11 07:06:00,1.6726,1.67275,1.6724,1.6725,69600000.0
2008-03-11 07:07:00,1.6725,1.673,1.6725,1.6725,29000000.0
2008-03-11 07:08:00,1.6725,1.673,1.6724,1.6727,69800000.0
2008-03-11 07:09:00,1.6727,1.6727,1.67225,1.6724,99600000.0
2008-03-11 07:10:00,1.6724,1.6725,1.6722,1.6723,57000000.0
2008-03-11 07:11:00,1.6723,1.6724,1.672,1.672,140000000.0
2008-03-11 07:12:00,1.672,1.672,1.671,1.671,124800000.0
2008-03-11 07:13:00,1.671,1.6712,1.6708,1.6709,100800000.0
2008-03-11 07:14:00,1.6709,1.6715,1.6709,1.6714,136200000.0
2008-03-11 07:15:00,1.6714,1.6715,1.67115,1.67115,115400000.0
2008-03-11 07:16:00,1.67115,1.6715,1.67115,1.6714,51600000.0
2008-03-11 07:17:00,1.6714,1.6714,1.6711,1.6712,138400000.0
2008-03-11 07:18:00,1.6712,1.6713,1.6706,1.6707,146000000.0
2008-03-11 07:19:00,1.6707,1.6707,1.6702,1.6703,69000000.0
2008-03-11 07:20:00,1.6703,1.67035,1.67025,1.6703,32800000.0
2008-03-11 07:21:00,1.6703,1.6703,1.6696,1.6696,43200000.0
2008-03-11 07:22:00,1.6696,1.6706,1.6696,1.6704,134300000.0
2008-03-11 07:23:00,1.6704,1.67075,1.6704,1.67075,73100000.0
2008-03-11 07:24:00,1.67075,1.6709,1.6705,1.6708,70000000.0
2008-03-11 07:25:00,1.6708,1.6714,1.6708,1.6714,68700000.0
2008-03-11 07:26:00,1.6714,1.67215,1.6714,1.6719,84200000.0
2008-03-11 07:27:00,1.6719,1.6724,1.6714,1.6716,185300000.0
2008-03-11 07:28:00,1.6716,1.6716,1.6713,1.6715,73200000.0
2008-03-11 07:29:00,1.6715,1.6715,1.6708,1.6711,98200000.0
2008-03-11 07:30:00,1.6712,1.6714,1.6712,1.6714,25800000.0
2008-03-11 07:31:00,1.6714,1.672,1.6713,1.6715,103200000.0
2008-03-11 07:32:00,1.6715,1.6717,1.6714,1.6717,46400000.0
2008-03-11 07:33:00,1.6717,1.6721,1.6717,1.6721,61800000.0
2008-03-11 07:34:00,1.6721,1.6723,1.6717,1.6719,95000000.0
2008-03-11 07:35:00,1.6719,1.672,1.6718,1.6719,59000000.0
2008-03-11 07:36:00,1.6719,1.6722,1.6716,1.6722,96800000.0
2008-03-11 07:37:00,1.6722,1.673,1.6721,1.6728,132800000.0
2008-03-11 07:38:00,1.6728,1.6728,1.67195,1.6724,155000000.0
2008-03-11 07:39:00,1.6724,1.6727,1.6723,1.6724,33000000.0
2008-03-11 07:40:00,1.6724,1.6724,1.6722,1.6722,40400000.0
2008-03-11 07:41:00,1.6722,1.67245,1.67165,1.6722,103700000.0
2008-03-11 07:42:00,1.6722,1.6723,1.672,1.6723,62900000.0
2008-03-11 07:43:00,1.6723,1.67235,1.67165,1.6718,74200000.0
2008-03-11 07:44:00,1.6718,1.6719,1.671,1.6716,152200000.0
2008-03-11 07:45:00,1.6716,1.6717,1.6714,1.6717,59800000.0
2008-03-11 07:46:00,1.6717,1.6717,1.67105,1.6712,92000000.0
2008-03-11 07:47:00,1.6712,1.6716,1.6711,1.6711,60800000.0
2008-03-11 07:48:00,1.6711,1.6718,1.6711,1.6715,92200000.0
2008-03-11 07:49:00,1.6715,1.6715,1.6696,1.6697,137000000.0
2008-03-11 07:50:00,1.6697,1.6697,1.6693,1.6695,73800000.0
2008-03-11 07:51:00,1.6695,1.6697,1.6693,1.6697,109200000.0
2008-03-11 07:52:00,1.6697,1.67025,1.6697,1.6702,28600000.0
2008-03-11 07:53:00,1.6702,1.6706,1.6702,1.6706,55200000.0
2008-03-11 07:54:00,1.6706,1.6707,1.6704,1.6705,62000000.0
2008-03-11 07:55:00,1.6705,1.6706,1.6699,1.6701,50400000.0
2008-03-11 07:56:00,1.6701,1.6702,1.67,1.6702,24600000.0
2008-03-11 07:57:00,1.6702,1.6702,1.6698,1.6698,31600000.0
2008-03-11 07:58:00,1.6698,1.6698,1.6691,1.6692,60000000.0
2008-03-11 07:59:00,1.6692,1.6694,1.6682,1.6686,145200000.0
2008-03-11 08:00:00,1.6686,1.6693,1.6685,1.6692,173200000.0
2008-03-11 08:01:00,1.6692,1.6698,1.6692,1.6695,105800000.0
2008-03-11 08:02:00,1.6695,1.6701,1.6695,1.67,87400000.0
2008-03-11 08:03:00,1.67,1.67,1.6695,1.6698,92800000.0
2008-03-11 08:04:00,1.6698,1.6703,1.6696,1.67,81600000.0
2008-03-11 08:05:00,1.67,1.67,1.6699,1.6699,20400000.0
2008-03-11 08:06:00,1.6699,1.67,1.6697,1.66985,85200000.0
2008-03-11 08:07:00,1.66985,1.6702,1.66985,1.67,145800000.0
2008-03-11 08:08:00,1.67,1.6702,1.6695,1.6698,211400000.0
2008-03-11 08:09:00,1.6698,1.6701,1.6697,1.67,55400000.0
2008-03-11 08:10:00,1.67,1.6701,1.66965,1.6699,148000000.0
2008-03-11 08:11:00,1.6699,1.6701,1.6696,1.6697,106800000.0
2008-03-11 08:12:00,1.6697,1.6699,1.6694,1.66955,84600000.0
2008-03-11 08:13:00,1.66955,1.6697,1.6695,1.6695,71000000.0
2008-03-11 08:14:00,1.6696,1.6697,1.6692,1.6693,251600000.0
2008-03-11 08:15:00,1.6692,1.6693,1.6687,1.6688,257400000.0
2008-03-11 08:16:00,1.6688,1.6689,1.6676,1.6676,340600000.0
2008-03-11 08:17:00,1.6676,1.66875,1.6676,1.66865,306200000.0
2008-03-11 08:18:00,1.66865,1.6688,1.6684,1.6687,154200000.0
2008-03-11 08:19:00,1.6687,1.6687,1.6684,1.6686,52200000.0
2008-03-11 08:20:00,1.6686,1.6695,1.6686,1.6694,125600000.0
2008-03-11 08:21:00,1.6694,1.6695,1.6692,1.6693,45600000.0
2008-03-11 08:22:00,1.6693,1.6695,1.6691,1.66915,60600000.0
2008-03-11 08:23:00,1.66915,1.6692,1.66885,1.6689,59000000.0
2008-03-11 08:24:00,1.6689,1.6691,1.6684,1.6685,78400000.0
2008-03-11 08:25:00,1.6686,1.6693,1.6684,1.6686,114000000.0
2008-03-11 08:26:00,1.6686,1.669,1.66805,1.6685,109000000.0
2008-03-11 08:27:00,1.6685,1.6687,1.6685,1.6686,41600000.0
2008-03-11 08:28:00,1.6686,1.6687,1.6683,1.6683,52500000.0
2008-03-11 08:29:00,1.6683,1.669,1.6683,1.6686,28100000.0
2008-03-11 08:30:00,1.6686,1.6689,1.6686,1.66875,29200000.0
2008-03-11 08:31:00,1.66875,1.6692,1.66875,1.6691,39000000.0
2008-03-11 08:32:00,1.6691,1.6692,1.6686,1.66905,48900000.0
2008-03-11 08:33:00,1.66905,1.6693,1.66905,1.6692,30800000.0
2008-03-11 08:34:00,1.6692,1.6694,1.6691,1.6691,23900000.0
2008-03-11 08:35:00,1.6691,1.6693,1.6688,1.66885,52300000.0
2008-03-11 08:36:00,1.66885,1.66905,1.6687,1.66905,34000000.0
2008-03-11 08:37:00,1.66905,1.6691,1.6688,1.669,43600000.0
2008-03-11 08:38:00,1.669,1.6691,1.6686,1.6686,41200000.0
2008-03-11 08:39:00,1.6686,1.6689,1.66845,1.6688,46000000.0
2008-03-11 08:40:00,1.6688,1.66895,1.66855,1.66895,28600000.0
2008-03-11 08:41:00,1.66895,1.6694,1.6689,1.6694,21400000.0
2008-03-11 08:42:00,1.6693,1.6694,1.669,1.6693,31100000.0
2008-03-11 08:43:00,1.6693,1.6695,1.6692,1.66935,26700000.0
2008-03-11 08:44:00,1.6694,1.6694,1.6692,1.66935,22700000.0
2008-03-11 08:45:00,1.66935,1.66975,1.6692,1.6694,35400000.0
2008-03-11 08:46:00,1.6693,1.6693,1.66875,1.66895,43300000.0
2008-03-11 08:47:00,1.66895,1.66925,1.6687,1.66875,57100000.0
2008-03-11 08:48:00,1.66875,1.6689,1.6685,1.6687,62600000.0
2008-03-11 08:49:00,1.6687,1.66925,1.6686,1.6692,61000000.0
2008-03-11 08:50:00,1.6692,1.66935,1.6689,1.66895,55900000.0
2008-03-11 08:51:00,1.66895,1.66895,1.6688,1.6688,9800000.0
2008-03-11 08:52:00,1.6689,1.6689,1.6686,1.6689,26600000.0
2008-03-11 08:53:00,1.6689,1.669,1.6687,1.66875,62500000.0
2008-03-11 08:54:00,1.66875,1.66875,1.6675,1.6678,143700000.0
2008-03-11 08:55:00,1.6678,1.6678,1.66705,1.6672,159400000.0
2008-03-11 08:56:00,1.6672,1.6678,1.6669,1.6678,57500000.0
2008-03-11 08:57:00,1.6678,1.6684,1.6675,1.6679,120500000.0
2008-03-11 08:58:00,1.6679,1.6679,1.6671,1.6672,57800000.0
2008-03-11 08:59:00,1.6672,1.6672,1.6667,1.6669,49700000.0
2008-03-11 09:00:00,1.6669,1.6672,1.6668,1.667,112600000.0
2008-03-11 09:01:00,1.667,1.6677,1.667,1.6672,60000000.0
2008-03-11 09:02:00,1.66715,1.6675,1.6665,1.6666,106200000.0
2008-03-11 09:03:00,1.6666,1.6669,1.6665,1.6668,79000000.0
2008-03-11 09:04:00,1.6668,1.6675,1.6667,1.6675,76700000.0
2008-03-11 09:05:00,1.6675,1.6677,1.667,1.6672,95200000.0
2008-03-11 09:06:00,1.6672,1.6677,1.6671,1.6676,92100000.0
2008-03-11 09:07:00,1.6676,1.6683,1.6676,1.6683,122600000.0
2008-03-11 09:08:00,1.6683,1.6684,1.6674,1.6678,121600000.0
2008-03-11 09:09:00,1.6678,1.6681,1.6676,1.6676,66100000.0
2008-03-11 09:10:00,1.6676,1.668,1.6676,1.668,63700000.0
2008-03-11 09:11:00,1.668,1.6681,1.6672,1.6672,104300000.0
2008-03-11 09:12:00,1.6672,1.6674,1.6668,1.6674,69800000.0
2008-03-11 09:13:00,1.6674,1.6678,1.6672,1.6676,126100000.0
2008-03-11 09:14:00,1.6676,1.6676,1.6675,1.6676,34400000.0
2008-03-11 09:15:00,1.6676,1.668,1.6676,1.6678,95700000.0
2008-03-11 09:16:00,1.6678,1.6681,1.6676,1.6678,139400000.0
2008-03-11 09:17:00,1.6678,1.668,1.6676,1.668,112200000.0
2008-03-11 09:18:00,1.668,1.6684,1.6679,1.6683,111400000.0
2008-03-11 09:19:00,1.6683,1.6692,1.6683,1.6691,91400000.0
2008-03-11 09:20:00,1.6691,1.6691,1.6684,1.6687,66800000.0
2008-03-11 09:21:00,1.6687,1.66915,1.6686,1.66875,452200000.0
2008-03-11 09:22:00,1.66875,1.6691,1.66855,1.6687,311500000.0
2008-03-11 09:23:00,1.6687,1.66955,1.6686,1.6695,221400000.0
2008-03-11 09:24:00,1.6695,1.6697,1.6693,1.6694,133400000.0
2008-03-11 09:25:00,1.6694,1.6695,1.6692,1.6695,91800000.0
2008-03-11 09:26:00,1.6695,1.6695,1.6689,1.669,129000000.0
2008-03-11 09:27:00,1.669,1.669,1.6686,1.6687,46600000.0
2008-03-11 09:28:00,1.6687,1.6687,1.6684,1.6685,126700000.0
2008-03-11 09:29:00,1.66845,1.66865,1.6684,1.66865,118200000.0
2008-03-11 09:30:00,1.6687,1.669,1.6685,1.6685,144200000.0
2008-03-11 09:31:00,1.6685,1.6686,1.6683,1.6683,48600000.0
2008-03-11 09:32:00,1.6682,1.6686,1.6682,1.6686,80700000.0
2008-03-11 09:33:00,1.6685,1.6685,1.6681,1.6681,96800000.0
2008-03-11 09:34:00,1.6681,1.6682,1.6676,1.6677,62600000.0
2008-03-11 09:35:00,1.6677,1.6683,1.6677,1.6682,85000000.0
2008-03-11 09:36:00,1.6682,1.6682,1.6676,1.6676,44600000.0
2008-03-11 09:37:00,1.6676,1.6676,1.66725,1.6675,327500000.0
2008-03-11 09:38:00,1.6675,1.6677,1.6673,1.6676,70100000.0
2008-03-11 09:39:00,1.6676,1.6678,1.6672,1.6673,196100000.0
2008-03-11 09:40:00,1.6673,1.6675,1.6673,1.6673,30000000.0
2008-03-11 09:41:00,1.6673,1.6674,1.6671,1.6672,206600000.0
2008-03-11 09:42:00,1.6672,1.6679,1.6672,1.6678,173200000.0
2008-03-11 09:43:00,1.6678,1.6679,1.6671,1.6671,263100000.0
2008-03-11 09:44:00,1.6671,1.6677,1.6669,1.6672,168000000.0
2008-03-11 09:45:00,1.6672,1.6674,1.667,1.6674,114200000.0
2008-03-11 09:46:00,1.6674,1.6675,1.6674,1.6675,28800000.0
2008-03-11 09:47:00,1.6675,1.668,1.6672,1.6678,124500000.0
2008-03-11 09:48:00,1.6678,1.6681,1.6675,1.6676,341000000.0
2008-03-11 09:49:00,1.6676,1.6678,1.6671,1.6671,185000000.0
2008-03-11 09:50:00,1.6671,1.6679,1.6671,1.66725,451200000.0
2008-03-11 09:51:00,1.66725,1.6678,1.66725,1.6677,237200000.0
2008-03-11 09:52:00,1.6677,1.6687,1.6676,1.6687,345500000.0
2008-03-11 09:53:00,1.6687,1.6691,1.66845,1.6685,296300000.0
2008-03-11 09:54:00,1.66845,1.6688,1.6684,1.6686,246800000.0
2008-03-11 09:55:00,1.6686,1.6688,1.6684,1.6687,219200000.0
2008-03-11 09:56:00,1.6687,1.6687,1.6685,1.6687,179800000.0
2008-03-11 09:57:00,1.6687,1.6689,1.6684,1.6688,292000000.0
2008-03-11 09:58:00,1.6688,1.6688,1.6685,1.6687,156400000.0
2008-03-11 09:59:00,1.6687,1.6687,1.6681,1.6683,155000000.0
2008-03-11 10:00:00,1.6682,1.6682,1.6677,1.6678,448900000.0
2008-03-11 10:01:00,1.6678,1.6684,1.6678,1.6683,319500000.0
2008-03-11 10:02:00,1.6683,1.6684,1.6679,1.6681,257000000.0
2008-03-11 10:03:00,1.6681,1.6683,1.668,1.6682,282300000.0
2008-03-11 10:04:00,1.6682,1.6683,1.66795,1.6682,351100000.0
2008-03-11 10:05:00,1.6682,1.6686,1.6677,1.6678,573300000.0
2008-03-11 10:06:00,1.6678,1.668,1.6675,1.6677,759200000.0
2008-03-11 10:07:00,1.6677,1.6682,1.66735,1.6677,334600000.0
2008-03-11 10:08:00,1.6677,1.6679,1.6671,1.6673,312100000.0
2008-03-11 10:09:00,1.6673,1.6675,1.6669,1.6673,209200000.0
2008-03-11 10:10:00,1.6673,1.6674,1.6668,1.667,245800000.0
2008-03-11 10:11:00,1.667,1.6672,1.6667,1.667,273800000.0
2008-03-11 10:12:00,1.667,1.6672,1.6668,1.6671,221400000.0
2008-03-11 10:13:00,1.6671,1.6671,1.6663,1.6664,248100000.0
2008-03-11 10:14:00,1.6664,1.66675,1.6663,1.6666,168400000.0
2008-03-11 10:15:00,1.6666,1.6668,1.6662,1.6666,245700000.0
2008-03-11 10:16:00,1.6666,1.6675,1.6665,1.66705,297500000.0
2008-03-11 10:17:00,1.66705,1.6674,1.6669,1.6672,385500000.0
2008-03-11 10:18:00,1.6672,1.6672,1.66695,1.6671,167900000.0
2008-03-11 10:19:00,1.6671,1.6673,1.6671,1.66725,187600000.0
2008-03-11 10:20:00,1.66725,1.6676,1.667,1.6671,414900000.0
2008-03-11 10:21:00,1.6671,1.6672,1.6661,1.6661,368800000.0
2008-03-11 10:22:00,1.6661,1.6665,1.6656,1.6658,496400000.0
2008-03-11 10:23:00,1.6658,1.6665,1.6658,1.6665,325600000.0
2008-03-11 10:24:00,1.6665,1.6666,1.6661,1.66635,510400000.0
2008-03-11 10:25:00,1.66635,1.6667,1.6662,1.6667,796500000.0
2008-03-11 10:26:00,1.6666,1.66705,1.6666,1.66675,526300000.0
2008-03-11 10:27:00,1.6668,1.667,1.66665,1.66675,781600000.0
2008-03-11 10:28:00,1.66675,1.6671,1.6667,1.6668,764200000.0
2008-03-11 10:29:00,1.66685,1.6674,1.6668,1.6674,612500000.0
2008-03-11 10:30:00,1.6674,1.6687,1.6674,1.6687,164500000.0
2008-03-11 10:31:00,1.6686,1.6687,1.6682,1.6684,162000000.0
2008-03-11 10:32:00,1.6684,1.6687,1.6684,1.6685,438200000.0
2008-03-11 10:33:00,1.6685,1.6685,1.66835,1.66845,186200000.0
2008-03-11 10:34:00,1.66845,1.6688,1.6681,1.66855,122800000.0
2008-03-11 10:35:00,1.66855,1.669,1.6685,1.6689,182900000.0
2008-03-11 10:36:00,1.6689,1.66905,1.66875,1.66875,286100000.0
2008-03-11 10:37:00,1.66875,1.6689,1.6686,1.66885,192300000.0
2008-03-11 10:38:00,1.66885,1.669,1.6681,1.6683,147600000.0
2008-03-11 10:39:00,1.6683,1.6684,1.6681,1.6683,157400000.0
2008-03-11 10:40:00,1.6683,1.6685,1.6681,1.6682,171200000.0
2008-03-11 10:41:00,1.6682,1.6684,1.668,1.6683,134400000.0
2008-03-11 10:42:00,1.6683,1.6685,1.6683,1.6684,135200000.0
2008-03-11 10:43:00,1.6684,1.6688,1.6683,1.6684,236200000.0
2008-03-11 10:44:00,1.6684,1.66845,1.66825,1.6683,739800000.0
2008-03-11 10:45:00,1.6683,1.6684,1.6683,1.6683,526200000.0
2008-03-11 10:46:00,1.6683,1.6685,1.6682,1.6683,186200000.0
2008-03-11 10:47:00,1.6683,1.6685,1.6683,1.66835,129900000.0
2008-03-11 10:48:00,1.66835,1.6686,1.6683,1.6686,122900000.0
2008-03-11 10:49:00,1.6686,1.6687,1.6685,1.6686,141700000.0
2008-03-11 10:50:00,1.6686,1.6687,1.6684,1.6686,106100000.0
2008-03-11 10:51:00,1.6686,1.66875,1.6685,1.6687,138400000.0
2008-03-11 10:52:00,1.66865,1.6688,1.6686,1.6688,123900000.0
2008-03-11 10:53:00,1.6688,1.669,1.66875,1.669,131200000.0
2008-03-11 10:54:00,1.669,1.6693,1.6687,1.6692,153400000.0
2008-03-11 10:55:00,1.6692,1.66975,1.6689,1.6696,265000000.0
2008-03-11 10:56:00,1.6696,1.6697,1.66925,1.6695,188800000.0
2008-03-11 10:57:00,1.6695,1.6697,1.6694,1.6695,187000000.0
2008-03-11 10:58:00,1.6695,1.6695,1.6695,1.6695,192800000.0
2008-03-11 10:59:00,1.6695,1.66955,1.6694,1.6695,149900000.0
2008-03-11 11:00:00,1.6695,1.6696,1.6693,1.6694,190200000.0
2008-03-11 11:01:00,1.6694,1.6694,1.6693,1.6693,180000000.0
2008-03-11 11:02:00,1.6693,1.6693,1.6693,1.6693,182800000.0
2008-03-11 11:03:00,1.6693,1.6696,1.6693,1.6694,176600000.0
2008-03-11 11:04:00,1.6694,1.6697,1.6693,1.6693,242200000.0
2008-03-11 11:05:00,1.6693,1.6697,1.6693,1.6695,221000000.0
2008-03-11 11:06:00,1.6695,1.6698,1.6693,1.6698,223100000.0
2008-03-11 11:07:00,1.6698,1.6706,1.6693,1.6704,372900000.0
2008-03-11 11:08:00,1.67035,1.6708,1.67,1.67,382500000.0
2008-03-11 11:09:00,1.67,1.6703,1.6697,1.6697,341700000.0
2008-03-11 11:10:00,1.6697,1.6699,1.6695,1.6697,211300000.0
2008-03-11 11:11:00,1.6697,1.6703,1.6697,1.6702,161900000.0
2008-03-11 11:12:00,1.6702,1.6706,1.6698,1.6698,264100000.0
2008-03-11 11:13:00,1.6698,1.6703,1.6694,1.6699,240700000.0
2008-03-11 11:14:00,1.6699,1.6699,1.6695,1.6697,180600000.0
2008-03-11 11:15:00,1.6697,1.6701,1.66935,1.6699,272100000.0
2008-03-11 11:16:00,1.6699,1.67,1.66955,1.6696,210700000.0
2008-03-11 11:17:00,1.6696,1.67,1.6696,1.6699,161100000.0
2008-03-11 11:18:00,1.6699,1.6711,1.6699,1.67085,187200000.0
2008-03-11 11:19:00,1.67085,1.67085,1.6701,1.6703,623800000.0
2008-03-11 11:20:00,1.6703,1.6707,1.6702,1.6703,399700000.0
2008-03-11 11:21:00,1.6703,1.6708,1.67005,1.6703,528800000.0
2008-03-11 11:22:00,1.6703,1.6705,1.67015,1.6704,338100000.0
2008-03-11 11:23:00,1.6703,1.6709,1.6702,1.6704,212000000.0
2008-03-11 11:24:00,1.6704,1.6704,1.6701,1.6704,398000000.0
2008-03-11 11:25:00,1.6704,1.6706,1.67005,1.6701,254600000.0
2008-03-11 11:26:00,1.6701,1.6703,1.6699,1.6702,601900000.0
2008-03-11 11:27:00,1.6702,1.6703,1.67,1.67,375100000.0
2008-03-11 11:28:00,1.67,1.6702,1.6696,1.6699,290200000.0
2008-03-11 11:29:00,1.6699,1.6703,1.6699,1.67,397600000.0
2008-03-11 11:30:00,1.67,1.6701,1.6699,1.67,183600000.0
2008-03-11 11:31:00,1.67,1.6705,1.6698,1.6702,250800000.0
2008-03-11 11:32:00,1.6702,1.6703,1.66785,1.66835,217300000.0
2008-03-11 11:33:00,1.66835,1.66905,1.66755,1.6687,468400000.0
2008-03-11 11:34:00,1.6687,1.66915,1.66835,1.66865,483200000.0
2008-03-11 11:35:00,1.66865,1.6691,1.6683,1.6684,450000000.0
2008-03-11 11:36:00,1.6685,1.6689,1.6682,1.6688,517300000.0
2008-03-11 11:37:00,1.6688,1.6692,1.6685,1.6688,371700000.0
2008-03-11 11:38:00,1.669,1.6696,1.6689,1.6693,199500000.0
2008-03-11 11:39:00,1.6693,1.6694,1.669,1.6693,236600000.0
2008-03-11 11:40:00,1.6693,1.6695,1.669,1.6691,331900000.0
2008-03-11 11:41:00,1.6691,1.6693,1.6688,1.6691,400400000.0
2008-03-11 11:42:00,1.6691,1.66915,1.6679,1.6679,421500000.0
2008-03-11 11:43:00,1.6679,1.668,1.6676,1.6679,637900000.0
2008-03-11 11:44:00,1.6679,1.6682,1.6678,1.668,155700000.0
2008-03-11 11:45:00,1.668,1.66825,1.6676,1.66775,339500000.0
2008-03-11 11:46:00,1.66775,1.66775,1.6668,1.6672,313900000.0
2008-03-11 11:47:00,1.6672,1.66765,1.6671,1.6676,380400000.0
2008-03-11 11:48:00,1.6676,1.6677,1.6672,1.6676,224900000.0
2008-03-11 11:49:00,1.6675,1.668,1.66745,1.6679,158900000.0
2008-03-11 11:50:00,1.6679,1.6683,1.6677,1.6683,185500000.0
2008-03-11 11:51:00,1.6683,1.6688,1.6682,1.6686,150300000.0
2008-03-11 11:52:00,1.6686,1.6686,1.668,1.6684,211000000.0
2008-03-11 11:53:00,1.6684,1.6693,1.6684,1.669,233800000.0
2008-03-11 11:54:00,1.669,1.6691,1.6684,1.6684,194800000.0
2008-03-11 11:55:00,1.6684,1.66845,1.6678,1.6682,125200000.0
2008-03-11 11:56:00,1.6682,1.6682,1.66615,1.6669,169800000.0
2008-03-11 11:57:00,1.66695,1.6674,1.66685,1.6672,166600000.0
2008-03-11 11:58:00,1.6672,1.66775,1.6671,1.6676,70000000.0
2008-03-11 11:59:00,1.6675,1.668,1.66735,1.6675,316800000.0
2008-03-11 12:00:00,1.6675,1.6694,1.6675,1.6686,351700000.0
2008-03-11 12:01:00,1.6686,1.66995,1.66845,1.6691,164300000.0
2008-03-11 12:02:00,1.6692,1.6697,1.66905,1.6697,336500000.0
2008-03-11 12:03:00,1.6697,1.6697,1.6682,1.6686,277100000.0
2008-03-11 12:04:00,1.6686,1.6688,1.668,1.6681,202800000.0
2008-03-11 12:05:00,1.6681,1.6686,1.66795,1.66835,199500000.0
2008-03-11 12:06:00,1.66835,1.6694,1.6683,1.6689,260300000.0
2008-03-11 12:07:00,1.66915,1.6703,1.66915,1.6699,391100000.0
2008-03-11 12:08:00,1.6699,1.67,1.66945,1.67,645000000.0
2008-03-11 12:09:00,1.67,1.6702,1.66975,1.67,179500000.0
2008-03-11 12:10:00,1.67,1.671,1.66995,1.6706,213000000.0
2008-03-11 12:11:00,1.6706,1.67095,1.6703,1.6703,188700000.0
2008-03-11 12:12:00,1.6703,1.6707,1.6703,1.6705,134300000.0
2008-03-11 12:13:00,1.6705,1.6708,1.6703,1.6707,250600000.0
2008-03-11 12:14:00,1.67065,1.6711,1.6701,1.6704,148700000.0
2008-03-11 12:15:00,1.6703,1.6707,1.6701,1.6702,206200000.0
2008-03-11 12:16:00,1.6702,1.6706,1.6701,1.6704,257200000.0
2008-03-11 12:17:00,1.6703,1.6706,1.6702,1.6705,177400000.0
2008-03-11 12:18:00,1.6705,1.6711,1.6705,1.6709,266800000.0
2008-03-11 12:19:00,1.6709,1.6713,1.6707,1.67115,317900000.0
2008-03-11 12:20:00,1.6712,1.6715,1.6711,1.6713,189700000.0
2008-03-11 12:21:00,1.6712,1.67205,1.671,1.6719,414100000.0
2008-03-11 12:22:00,1.6719,1.6719,1.6715,1.6716,240200000.0
2008-03-11 12:23:00,1.6716,1.6723,1.6716,1.6722,285200000.0
2008-03-11 12:24:00,1.6722,1.6725,1.6719,1.672,144200000.0
2008-03-11 12:25:00,1.672,1.6725,1.6718,1.6723,184300000.0
2008-03-11 12:26:00,1.6723,1.6725,1.67175,1.6718,117200000.0
2008-03-11 12:27:00,1.6718,1.6722,1.6718,1.67215,145600000.0
2008-03-11 12:28:00,1.67215,1.6722,1.6712,1.67125,142500000.0
2008-03-11 12:29:00,1.67125,1.6717,1.6711,1.6715,125100000.0
2008-03-11 12:30:00,1.6715,1.6727,1.6715,1.672,141100000.0
2008-03-11 12:31:00,1.672,1.6732,1.6719,1.67245,161400000.0
2008-03-11 12:32:00,1.67245,1.67295,1.6721,1.67215,214200000.0
2008-03-11 12:33:00,1.67215,1.6722,1.67185,1.6721,184600000.0
2008-03-11 12:34:00,1.6721,1.67325,1.6721,1.6725,130000000.0
2008-03-11 12:35:00,1.6724,1.67285,1.67195,1.6725,63800000.0
2008-03-11 12:36:00,1.6725,1.67325,1.67235,1.6726,135000000.0
2008-03-11 12:37:00,1.6726,1.6729,1.6725,1.67285,195100000.0
2008-03-11 12:38:00,1.67285,1.673,1.6725,1.673,192900000.0
2008-03-11 12:39:00,1.673,1.67305,1.6725,1.6726,187300000.0
2008-03-11 12:40:00,1.6726,1.6738,1.67255,1.6735,382600000.0
2008-03-11 12:41:00,1.6736,1.6748,1.6736,1.6744,479500000.0
2008-03-11 12:42:00,1.6744,1.67505,1.6744,1.6746,109600000.0
2008-03-11 12:43:00,1.6745,1.6748,1.67415,1.6746,134700000.0
2008-03-11 12:44:00,1.6747,1.6754,1.6745,1.6752,128000000.0
2008-03-11 12:45:00,1.6751,1.6758,1.6747,1.6749,129500000.0
2008-03-11 12:46:00,1.675,1.6755,1.67415,1.67485,109700000.0
2008-03-11 12:47:00,1.67485,1.6755,1.67485,1.675,75900000.0
2008-03-11 12:48:00,1.675,1.6755,1.6746,1.675,125700000.0
2008-03-11 12:49:00,1.67495,1.67535,1.67495,1.6751,93400000.0
2008-03-11 12:50:00,1.67515,1.6753,1.67465,1.6752,94400000.0
2008-03-11 12:51:00,1.6752,1.6754,1.67495,1.6751,112500000.0
2008-03-11 12:52:00,1.67525,1.6753,1.6751,1.6751,93400000.0
2008-03-11 12:53:00,1.6751,1.67515,1.67465,1.67485,80800000.0
2008-03-11 12:54:00,1.67485,1.67515,1.67475,1.67515,28400000.0
2008-03-11 12:55:00,1.67515,1.67525,1.6749,1.67505,54400000.0
2008-03-11 12:56:00,1.67505,1.6755,1.67505,1.6752,59800000.0
2008-03-11 12:57:00,1.6752,1.6755,1.6751,1.67545,82600000.0
2008-03-11 12:58:00,1.67545,1.6757,1.6753,1.6754,105600000.0
2008-03-11 12:59:00,1.6754,1.6755,1.6751,1.6753,119700000.0
2008-03-11 13:00:00,1.6753,1.67545,1.67455,1.67485,88000000.0
2008-03-11 13:01:00,1.6748,1.6752,1.6747,1.6752,64300000.0
2008-03-11 13:02:00,1.6752,1.67595,1.6749,1.67595,98400000.0
2008-03-11 13:03:00,1.67595,1.67595,1.6754,1.6757,70300000.0
2008-03-11 13:04:00,1.6757,1.6759,1.6751,1.6754,88800000.0
2008-03-11 13:05:00,1.67535,1.6758,1.67525,1.6756,78800000.0
2008-03-11 13:06:00,1.6756,1.67565,1.67505,1.67525,31700000.0
2008-03-11 13:07:00,1.67525,1.6758,1.67515,1.67515,58000000.0
2008-03-11 13:08:00,1.67515,1.6754,1.6741,1.6744,49400000.0
2008-03-11 13:09:00,1.67425,1.67425,1.6734,1.6736,112800000.0
2008-03-11 13:10:00,1.6737,1.6741,1.67325,1.6739,101700000.0
2008-03-11 13:11:00,1.6739,1.6739,1.6723,1.67235,93300000.0
2008-03-11 13:12:00,1.67235,1.673,1.6722,1.6727,51200000.0
2008-03-11 13:13:00,1.6727,1.6727,1.672,1.6722,99000000.0
2008-03-11 13:14:00,1.672,1.6723,1.6719,1.6719,129100000.0
2008-03-11 13:15:00,1.6719,1.6724,1.6717,1.6724,107800000.0
2008-03-11 13:16:00,1.6724,1.6732,1.6724,1.673,106200000.0
2008-03-11 13:17:00,1.673,1.6731,1.67265,1.6728,68800000.0
2008-03-11 13:18:00,1.6728,1.6729,1.6725,1.6729,116000000.0
2008-03-11 13:19:00,1.6729,1.6729,1.67255,1.67255,42900000.0
2008-03-11 13:20:00,1.6726,1.6732,1.6726,1.6726,104400000.0
2008-03-11 13:21:00,1.6726,1.6732,1.6726,1.6732,135000000.0
2008-03-11 13:22:00,1.6732,1.6733,1.6724,1.6727,154800000.0
2008-03-11 13:23:00,1.6727,1.6732,1.6727,1.6732,139900000.0
2008-03-11 13:24:00,1.6732,1.6732,1.6728,1.6731,140300000.0
2008-03-11 13:25:00,1.6731,1.6731,1.6726,1.6727,170000000.0
2008-03-11 13:26:00,1.6727,1.673,1.6724,1.6728,151400000.0
2008-03-11 13:27:00,1.6728,1.6733,1.6727,1.6733,136400000.0
2008-03-11 13:28:00,1.6733,1.6734,1.6731,1.6733,144700000.0
2008-03-11 13:29:00,1.6733,1.6733,1.6725,1.6726,153000000.0
2008-03-11 13:30:00,1.6726,1.6735,1.6724,1.673,127500000.0
2008-03-11 13:31:00,1.673,1.6733,1.6729,1.67305,44600000.0
2008-03-11 13:32:00,1.67305,1.67305,1.6722,1.6722,114600000.0
2008-03-11 13:33:00,1.6722,1.6726,1.6722,1.6725,315900000.0
2008-03-11 13:34:00,1.6725,1.6726,1.67205,1.6721,240400000.0
2008-03-11 13:35:00,1.6721,1.6725,1.672,1.6723,219000000.0
2008-03-11 13:36:00,1.6723,1.6724,1.672,1.6723,268200000.0
2008-03-11 13:37:00,1.6723,1.6724,1.67185,1.6721,142900000.0
2008-03-11 13:38:00,1.6722,1.6726,1.67205,1.6723,136100000.0
2008-03-11 13:39:00,1.6723,1.6724,1.6718,1.6721,165900000.0
2008-03-11 13:40:00,1.6721,1.6728,1.672,1.6724,120700000.0
2008-03-11 13:41:00,1.6724,1.6727,1.67195,1.67195,110900000.0
2008-03-11 13:42:00,1.67195,1.67195,1.6713,1.6716,135000000.0
2008-03-11 13:43:00,1.6716,1.6716,1.6712,1.6712,140200000.0
2008-03-11 13:44:00,1.6712,1.6716,1.6712,1.6715,138900000.0
2008-03-11 13:45:00,1.6715,1.67155,1.6713,1.67155,112700000.0
2008-03-11 13:46:00,1.67155,1.67175,1.6714,1.6716,61600000.0
2008-03-11 13:47:00,1.6716,1.6719,1.6715,1.6718,114600000.0
2008-03-11 13:48:00,1.6718,1.6724,1.6716,1.6723,155300000.0
2008-03-11 13:49:00,1.6723,1.6726,1.6719,1.6723,166700000.0
2008-03-11 13:50:00,1.6723,1.6724,1.6716,1.6716,132400000.0
2008-03-11 13:51:00,1.6716,1.6719,1.67145,1.67165,93600000.0
2008-03-11 13:52:00,1.67165,1.6721,1.6712,1.6712,166500000.0
2008-03-11 13:53:00,1.6712,1.6717,1.671,1.6715,106200000.0
2008-03-11 13:54:00,1.67145,1.6718,1.6709,1.6712,118500000.0
2008-03-11 13:55:00,1.6712,1.6715,1.671,1.671,127300000.0
2008-03-11 13:56:00,1.671,1.6717,1.671,1.67125,112400000.0
2008-03-11 13:57:00,1.67125,1.6714,1.6708,1.6709,114900000.0
2008-03-11 13:58:00,1.6709,1.6715,1.6708,1.6715,108100000.0
2008-03-11 13:59:00,1.6715,1.6719,1.6713,1.6719,205900000.0
2008-03-11 14:00:00,1.67185,1.6719,1.671,1.6715,280300000.0
2008-03-11 14:01:00,1.6715,1.6721,1.67135,1.672,218900000.0
2008-03-11 14:02:00,1.672,1.6722,1.6717,1.6721,152300000.0
2008-03-11 14:03:00,1.6721,1.6722,1.6718,1.67205,123000000.0
2008-03-11 14:04:00,1.672,1.6721,1.6717,1.6717,120500000.0
2008-03-11 14:05:00,1.6717,1.6718,1.67145,1.6715,134600000.0
2008-03-11 14:06:00,1.6716,1.6722,1.67155,1.6719,84900000.0
2008-03-11 14:07:00,1.67185,1.6721,1.6714,1.6717,141200000.0
2008-03-11 14:08:00,1.6717,1.67245,1.6717,1.67215,67800000.0
2008-03-11 14:09:00,1.67215,1.67235,1.67175,1.6719,125500000.0
2008-03-11 14:10:00,1.6719,1.6727,1.67165,1.67225,45200000.0
2008-03-11 14:11:00,1.67225,1.67285,1.6722,1.6727,81500000.0
2008-03-11 14:12:00,1.6727,1.6727,1.67225,1.67255,112800000.0
2008-03-11 14:13:00,1.67245,1.6727,1.6722,1.6725,130600000.0
2008-03-11 14:14:00,1.6725,1.67255,1.672,1.6724,55200000.0
2008-03-11 14:15:00,1.6724,1.6736,1.6723,1.6733,77200000.0
2008-03-11 14:16:00,1.67325,1.6735,1.67265,1.6728,54700000.0
2008-03-11 14:17:00,1.67275,1.67285,1.6725,1.67265,49000000.0
2008-03-11 14:18:00,1.67265,1.6727,1.6725,1.67265,51800000.0
2008-03-11 14:19:00,1.67265,1.67265,1.6725,1.6726,28300000.0
2008-03-11 14:20:00,1.6726,1.6726,1.67215,1.67215,46600000.0
2008-03-11 14:21:00,1.67235,1.67235,1.6715,1.67175,62900000.0
2008-03-11 14:22:00,1.67175,1.67235,1.6716,1.672,74600000.0
2008-03-11 14:23:00,1.67195,1.6723,1.6719,1.6723,75800000.0
2008-03-11 14:24:00,1.6723,1.6726,1.6722,1.6726,120900000.0
2008-03-11 14:25:00,1.6726,1.6727,1.6722,1.6722,136500000.0
2008-03-11 14:26:00,1.67215,1.6724,1.67215,1.67215,53900000.0
2008-03-11 14:27:00,1.67215,1.67255,1.6721,1.67245,172600000.0
2008-03-11 14:28:00,1.67245,1.6733,1.67245,1.673,558800000.0
2008-03-11 14:29:00,1.67295,1.67305,1.6717,1.6719,875300000.0
2008-03-11 14:30:00,1.6719,1.6724,1.6708,1.6713,613700000.0
2008-03-11 14:31:00,1.6713,1.6715,1.6689,1.6691,443800000.0
2008-03-11 14:32:00,1.6692,1.6693,1.6662,1.6672,316100000.0
2008-03-11 14:33:00,1.6672,1.6677,1.6659,1.666,425000000.0
2008-03-11 14:34:00,1.666,1.6662,1.6634,1.66555,386900000.0
2008-03-11 14:35:00,1.6656,1.6656,1.66465,1.66545,449900000.0
2008-03-11 14:36:00,1.6654,1.6669,1.66535,1.66615,578400000.0
2008-03-11 14:37:00,1.66615,1.6662,1.66395,1.6649,417600000.0
2008-03-11 14:38:00,1.66505,1.66515,1.663,1.6633,270000000.0
2008-03-11 14:39:00,1.6631,1.66325,1.6617,1.6621,272100000.0
2008-03-11 14:40:00,1.6619,1.6621,1.66095,1.6621,202800000.0
2008-03-11 14:41:00,1.6621,1.6621,1.6598,1.6602,195600000.0
2008-03-11 14:42:00,1.6602,1.6611,1.6595,1.6605,132400000.0
2008-03-11 14:43:00,1.6605,1.6614,1.6603,1.6609,238100000.0
2008-03-11 14:44:00,1.6609,1.6615,1.6603,1.6606,162200000.0
2008-03-11 14:45:00,1.66055,1.6609,1.65945,1.6595,212900000.0
2008-03-11 14:46:00,1.6596,1.6601,1.65845,1.6585,196700000.0
2008-03-11 14:47:00,1.65835,1.6587,1.6574,1.6582,193800000.0
2008-03-11 14:48:00,1.6582,1.6593,1.6576,1.6593,211600000.0
2008-03-11 14:49:00,1.6593,1.6601,1.65855,1.6601,286500000.0
2008-03-11 14:50:00,1.6601,1.6606,1.6598,1.66,204900000.0
2008-03-11 14:51:00,1.66,1.6603,1.6586,1.6587,183500000.0
2008-03-11 14:52:00,1.6587,1.6588,1.6572,1.6576,283100000.0
2008-03-11 14:53:00,1.65775,1.65825,1.6575,1.6577,295600000.0
2008-03-11 14:54:00,1.65765,1.65865,1.6574,1.6586,277900000.0
2008-03-11 14:55:00,1.65865,1.6587,1.6576,1.6579,151700000.0
2008-03-11 14:56:00,1.6578,1.6583,1.6576,1.65785,181000000.0
2008-03-11 14:57:00,1.65785,1.6593,1.65785,1.6593,290700000.0
2008-03-11 14:58:00,1.6593,1.66,1.6593,1.6596,219400000.0
2008-03-11 14:59:00,1.6596,1.66125,1.6595,1.66125,98000000.0
2008-03-11 15:00:00,1.66125,1.6614,1.66085,1.6611,65200000.0
2008-03-11 15:01:00,1.6611,1.6622,1.661,1.6622,131000000.0
2008-03-11 15:02:00,1.6622,1.66385,1.6621,1.6627,230100000.0
2008-03-11 15:03:00,1.6627,1.66295,1.66225,1.6625,182700000.0
2008-03-11 15:04:00,1.6625,1.6626,1.6615,1.6616,181300000.0
2008-03-11 15:05:00,1.6616,1.6619,1.6603,1.6607,147300000.0
2008-03-11 15:06:00,1.6608,1.661,1.6601,1.6602,183000000.0
2008-03-11 15:07:00,1.6601,1.6604,1.6595,1.6597,171900000.0
2008-03-11 15:08:00,1.6597,1.6601,1.65875,1.65875,202800000.0
2008-03-11 15:09:00,1.6588,1.6595,1.6586,1.659,165200000.0
2008-03-11 15:10:00,1.65885,1.66055,1.6588,1.6605,152100000.0
2008-03-11 15:11:00,1.6605,1.66085,1.65995,1.65995,172300000.0
2008-03-11 15:12:00,1.65985,1.6606,1.6598,1.6601,217300000.0
2008-03-11 15:13:00,1.6601,1.661,1.6601,1.6608,323600000.0
2008-03-11 15:14:00,1.6608,1.6608,1.66,1.66,507800000.0
2008-03-11 15:15:00,1.66,1.6604,1.65955,1.6599,181300000.0
2008-03-11 15:16:00,1.6599,1.6601,1.65945,1.6599,129900000.0
2008-03-11 15:17:00,1.6599,1.66025,1.6595,1.6599,227800000.0
2008-03-11 15:18:00,1.6599,1.65995,1.6592,1.65975,257300000.0
2008-03-11 15:19:00,1.65975,1.6601,1.6597,1.66,304100000.0
2008-03-11 15:20:00,1.66,1.6606,1.6598,1.6601,247600000.0
2008-03-11 15:21:00,1.6601,1.6603,1.66,1.6602,125600000.0
2008-03-11 15:22:00,1.6602,1.6609,1.66,1.6609,163600000.0
2008-03-11 15:23:00,1.6609,1.6615,1.66045,1.66105,312100000.0
2008-03-11 15:24:00,1.66105,1.6615,1.66065,1.6608,631000000.0
2008-03-11 15:25:00,1.6608,1.66125,1.6605,1.661,311100000.0
2008-03-11 15:26:00,1.6611,1.6613,1.66075,1.6611,230600000.0
2008-03-11 15:27:00,1.6611,1.6611,1.6603,1.6608,236500000.0
2008-03-11 15:28:00,1.6608,1.66085,1.6605,1.6606,237200000.0
2008-03-11 15:29:00,1.6606,1.66115,1.6606,1.66115,198700000.0
2008-03-11 15:30:00,1.66115,1.66175,1.6609,1.66165,290200000.0
2008-03-11 15:31:00,1.66175,1.66175,1.6605,1.66065,78700000.0
2008-03-11 15:32:00,1.66065,1.6615,1.66055,1.66085,71000000.0
2008-03-11 15:33:00,1.66085,1.66115,1.65995,1.6601,47800000.0
2008-03-11 15:34:00,1.66015,1.6607,1.66005,1.6602,132200000.0
2008-03-11 15:35:00,1.6602,1.6607,1.6598,1.6599,143100000.0
2008-03-11 15:36:00,1.6599,1.6603,1.65975,1.6601,144400000.0
2008-03-11 15:37:00,1.6601,1.6603,1.66005,1.6603,148300000.0
2008-03-11 15:38:00,1.6603,1.66095,1.66015,1.6608,117500000.0
2008-03-11 15:39:00,1.6608,1.661,1.6605,1.661,123900000.0
2008-03-11 15:40:00,1.661,1.66165,1.6605,1.6605,154900000.0
2008-03-11 15:41:00,1.6605,1.6613,1.6603,1.66095,127900000.0
2008-03-11 15:42:00,1.66095,1.6615,1.6604,1.6606,184600000.0
2008-03-11 15:43:00,1.6606,1.6608,1.66,1.6603,84300000.0
2008-03-11 15:44:00,1.6603,1.6605,1.6602,1.6603,130000000.0
2008-03-11 15:45:00,1.6603,1.6609,1.66025,1.6609,198400000.0
2008-03-11 15:46:00,1.6611,1.66135,1.6608,1.661,136400000.0
2008-03-11 15:47:00,1.66105,1.6622,1.661,1.6617,181700000.0
2008-03-11 15:48:00,1.6617,1.66175,1.6608,1.6609,145800000.0
2008-03-11 15:49:00,1.6609,1.6617,1.6609,1.66125,192200000.0
2008-03-11 15:50:00,1.6612,1.6615,1.661,1.6614,172500000.0
2008-03-11 15:51:00,1.6614,1.6617,1.6612,1.6613,537400000.0
2008-03-11 15:52:00,1.6613,1.6617,1.661,1.6614,500700000.0
2008-03-11 15:53:00,1.6614,1.6624,1.6614,1.6622,214600000.0
2008-03-11 15:54:00,1.6622,1.6626,1.66175,1.66245,69200000.0
2008-03-11 15:55:00,1.66245,1.6625,1.6617,1.6619,53200000.0
2008-03-11 15:56:00,1.6619,1.66205,1.6616,1.6618,105800000.0
2008-03-11 15:57:00,1.6618,1.6619,1.66025,1.6604,116300000.0
2008-03-11 15:58:00,1.6604,1.6607,1.66035,1.66055,40400000.0
2008-03-11 15:59:00,1.66055,1.6608,1.66005,1.66055,52500000.0
2008-03-11 16:00:00,1.66055,1.6611,1.6601,1.66055,207400000.0
2008-03-11 16:01:00,1.66055,1.6609,1.66005,1.66075,142900000.0
2008-03-11 16:02:00,1.66075,1.6613,1.6606,1.6611,109500000.0
2008-03-11 16:03:00,1.6611,1.66155,1.66075,1.6613,102800000.0
2008-03-11 16:04:00,1.66125,1.66155,1.6604,1.6604,206900000.0
2008-03-11 16:05:00,1.66045,1.6608,1.66035,1.6605,86400000.0
2008-03-11 16:06:00,1.6605,1.6608,1.6603,1.6605,175400000.0
2008-03-11 16:07:00,1.6605,1.6607,1.66005,1.6605,111300000.0
2008-03-11 16:08:00,1.6605,1.6606,1.66,1.6604,62900000.0
2008-03-11 16:09:00,1.6604,1.66055,1.6601,1.66045,67500000.0
2008-03-11 16:10:00,1.66045,1.6608,1.6596,1.6596,87900000.0
2008-03-11 16:11:00,1.6598,1.6602,1.6597,1.6602,127900000.0
2008-03-11 16:12:00,1.66005,1.6601,1.65945,1.6598,154800000.0
2008-03-11 16:13:00,1.6598,1.6598,1.65845,1.65885,323300000.0
2008-03-11 16:14:00,1.65885,1.6589,1.6576,1.6577,486600000.0
2008-03-11 16:15:00,1.6579,1.6583,1.65735,1.658,163200000.0
2008-03-11 16:16:00,1.658,1.658,1.65725,1.65735,176800000.0
2008-03-11 16:17:00,1.6574,1.6579,1.65705,1.65785,154400000.0
2008-03-11 16:18:00,1.65785,1.65815,1.6574,1.65775,552600000.0
2008-03-11 16:19:00,1.6577,1.6581,1.6575,1.6575,378300000.0
2008-03-11 16:20:00,1.6575,1.6582,1.6573,1.6582,63900000.0
2008-03-11 16:21:00,1.6581,1.65825,1.65755,1.65795,72400000.0
2008-03-11 16:22:00,1.65795,1.6581,1.6577,1.65795,167600000.0
2008-03-11 16:23:00,1.65795,1.65835,1.65755,1.6582,128300000.0
2008-03-11 16:24:00,1.6582,1.6582,1.6572,1.6577,95400000.0
2008-03-11 16:25:00,1.6577,1.6577,1.6564,1.65675,130000000.0
2008-03-11 16:26:00,1.65675,1.65685,1.6558,1.65605,296400000.0
2008-03-11 16:27:00,1.65615,1.6565,1.6557,1.656,244600000.0
2008-03-11 16:28:00,1.6561,1.6571,1.6558,1.6571,85600000.0
2008-03-11 16:29:00,1.6571,1.6574,1.6567,1.65715,61200000.0
2008-03-11 16:30:00,1.65715,1.6574,1.6566,1.6566,110500000.0
2008-03-11 16:31:00,1.6566,1.6566,1.6558,1.6558,67000000.0
2008-03-11 16:32:00,1.65575,1.6559,1.6553,1.65545,72700000.0
2008-03-11 16:33:00,1.65545,1.6557,1.65485,1.6552,143700000.0
2008-03-11 16:34:00,1.6552,1.656,1.655,1.6559,348600000.0
2008-03-11 16:35:00,1.6559,1.657,1.6558,1.6568,145700000.0
2008-03-11 16:36:00,1.6568,1.6568,1.65575,1.65595,137700000.0
2008-03-11 16:37:00,1.656,1.65605,1.65535,1.6556,131100000.0
2008-03-11 16:38:00,1.6556,1.656,1.6552,1.65565,143100000.0
2008-03-11 16:39:00,1.6556,1.6561,1.65545,1.656,126600000.0
2008-03-11 16:40:00,1.656,1.6565,1.6558,1.6559,123600000.0
2008-03-11 16:41:00,1.6558,1.6559,1.6548,1.6548,177500000.0
2008-03-11 16:42:00,1.6548,1.6552,1.6544,1.65465,138200000.0
2008-03-11 16:43:00,1.65475,1.6551,1.6543,1.6545,450200000.0
2008-03-11 16:44:00,1.6545,1.6552,1.6545,1.6551,172500000.0
2008-03-11 16:45:00,1.65515,1.6563,1.655,1.656,170700000.0
2008-03-11 16:46:00,1.656,1.6564,1.65565,1.6558,147600000.0
2008-03-11 16:47:00,1.6558,1.6559,1.65535,1.6557,125200000.0
2008-03-11 16:48:00,1.6557,1.6559,1.6556,1.6557,124800000.0
2008-03-11 16:49:00,1.6557,1.6565,1.6556,1.6561,127300000.0
2008-03-11 16:50:00,1.6561,1.6567,1.656,1.6563,131200000.0
2008-03-11 16:51:00,1.6563,1.6566,1.656,1.6562,136400000.0
2008-03-11 16:52:00,1.6562,1.6563,1.6553,1.6558,163100000.0
2008-03-11 16:53:00,1.6558,1.6558,1.6551,1.6554,148600000.0
2008-03-11 16:54:00,1.6554,1.6555,1.65515,1.6553,125500000.0
2008-03-11 16:55:00,1.6553,1.6553,1.6548,1.6548,133900000.0
2008-03-11 16:56:00,1.6548,1.655,1.6546,1.6549,132600000.0
2008-03-11 16:57:00,1.6549,1.6552,1.6545,1.6547,156600000.0
2008-03-11 16:58:00,1.6547,1.6547,1.6534,1.65375,180100000.0
2008-03-11 16:59:00,1.65375,1.6539,1.65285,1.653,135300000.0
2008-03-11 17:00:00,1.6532,1.6537,1.6529,1.6537,103900000.0
2008-03-11 17:01:00,1.65375,1.6541,1.6534,1.6536,100100000.0
2008-03-11 17:02:00,1.6536,1.6539,1.6531,1.65315,128500000.0
2008-03-11 17:03:00,1.65315,1.6534,1.6527,1.6534,145400000.0
2008-03-11 17:04:00,1.6534,1.6537,1.6532,1.65345,223300000.0
2008-03-11 17:05:00,1.65345,1.6537,1.65335,1.6534,276100000.0
2008-03-11 17:06:00,1.6534,1.65415,1.6532,1.6541,253300000.0
2008-03-11 17:07:00,1.6541,1.6543,1.654,1.6542,364800000.0
2008-03-11 17:08:00,1.6542,1.6542,1.6539,1.6541,98500000.0
2008-03-11 17:09:00,1.6541,1.6541,1.6537,1.65405,142100000.0
2008-03-11 17:10:00,1.6539,1.6553,1.6539,1.65455,192400000.0
2008-03-11 17:11:00,1.65455,1.65525,1.65455,1.6546,154200000.0
2008-03-11 17:12:00,1.6546,1.6546,1.654,1.654,166800000.0
2008-03-11 17:13:00,1.654,1.6542,1.6537,1.6542,106000000.0
2008-03-11 17:14:00,1.6542,1.6543,1.6537,1.6543,152600000.0
2008-03-11 17:15:00,1.6543,1.6549,1.6538,1.65465,129100000.0
2008-03-11 17:16:00,1.65465,1.6548,1.6543,1.65475,109700000.0
2008-03-11 17:17:00,1.65475,1.65545,1.65475,1.65525,99800000.0
2008-03-11 17:18:00,1.65525,1.656,1.65525,1.656,107400000.0
2008-03-11 17:19:00,1.656,1.6565,1.6558,1.6561,96500000.0
2008-03-11 17:20:00,1.6561,1.6563,1.6554,1.6555,128000000.0
2008-03-11 17:21:00,1.6555,1.65615,1.6553,1.6561,114600000.0
2008-03-11 17:22:00,1.6561,1.6564,1.6552,1.6552,157800000.0
2008-03-11 17:23:00,1.65525,1.6556,1.6552,1.6553,48300000.0
2008-03-11 17:24:00,1.6553,1.6553,1.65455,1.6548,88400000.0
2008-03-11 17:25:00,1.6547,1.655,1.6543,1.6547,146400000.0
2008-03-11 17:26:00,1.6547,1.6548,1.65435,1.65445,110400000.0
2008-03-11 17:27:00,1.65445,1.6548,1.65435,1.6546,129000000.0
2008-03-11 17:28:00,1.6546,1.6547,1.6538,1.6538,149000000.0
2008-03-11 17:29:00,1.6538,1.65405,1.65315,1.65315,171100000.0
2008-03-11 17:30:00,1.6531,1.6538,1.6531,1.6532,150400000.0
2008-03-11 17:31:00,1.6532,1.6536,1.65285,1.653,127400000.0
2008-03-11 17:32:00,1.653,1.6533,1.6528,1.653,219400000.0
2008-03-11 17:33:00,1.653,1.6532,1.6526,1.6529,128000000.0
2008-03-11 17:34:00,1.6529,1.653,1.65275,1.653,125400000.0
2008-03-11 17:35:00,1.653,1.6533,1.6528,1.653,125400000.0
2008-03-11 17:36:00,1.6531,1.6535,1.6528,1.6532,122900000.0
2008-03-11 17:37:00,1.6532,1.65405,1.6529,1.65395,144700000.0
2008-03-11 17:38:00,1.65395,1.6541,1.6533,1.6535,361000000.0
2008-03-11 17:39:00,1.6535,1.65365,1.6524,1.6524,209200000.0
2008-03-11 17:40:00,1.6524,1.6525,1.652,1.65215,192800000.0
2008-03-11 17:41:00,1.6522,1.6526,1.652,1.6522,191700000.0
2008-03-11 17:42:00,1.6522,1.653,1.6522,1.6527,294400000.0
2008-03-11 17:43:00,1.6527,1.6534,1.65265,1.6534,586200000.0
2008-03-11 17:44:00,1.6534,1.6534,1.6525,1.6534,419100000.0
2008-03-11 17:45:00,1.65325,1.65325,1.6526,1.6532,304200000.0
2008-03-11 17:46:00,1.6533,1.6533,1.6526,1.6531,243600000.0
2008-03-11 17:47:00,1.6531,1.6534,1.6528,1.6531,192300000.0
2008-03-11 17:48:00,1.6531,1.6541,1.6531,1.6541,142000000.0
2008-03-11 17:49:00,1.6541,1.6547,1.654,1.6544,161600000.0
2008-03-11 17:50:00,1.6543,1.6548,1.6541,1.65465,194300000.0
2008-03-11 17:51:00,1.65465,1.6568,1.6545,1.6568,139700000.0
2008-03-11 17:52:00,1.6568,1.65735,1.6563,1.657,224400000.0
2008-03-11 17:53:00,1.657,1.6574,1.6568,1.657,192000000.0
2008-03-11 17:54:00,1.657,1.6576,1.65665,1.6567,122900000.0
2008-03-11 17:55:00,1.6567,1.657,1.6563,1.6564,138500000.0
2008-03-11 17:56:00,1.6564,1.6579,1.6564,1.6576,236800000.0
2008-03-11 17:57:00,1.6578,1.65825,1.6573,1.65735,165300000.0
2008-03-11 17:58:00,1.65735,1.6575,1.6569,1.6571,122700000.0
2008-03-11 17:59:00,1.6571,1.65815,1.6565,1.6572,100600000.0
2008-03-11 18:00:00,1.6572,1.6573,1.65655,1.6568,139600000.0
2008-03-11 18:01:00,1.6568,1.6576,1.6564,1.6572,149100000.0
2008-03-11 18:02:00,1.6572,1.6581,1.6571,1.658,153900000.0
2008-03-11 18:03:00,1.658,1.658,1.6568,1.6569,148000000.0
2008-03-11 18:04:00,1.6569,1.6569,1.6565,1.6566,202600000.0
2008-03-11 18:05:00,1.6565,1.6569,1.656,1.656,191300000.0
2008-03-11 18:06:00,1.656,1.6565,1.6559,1.656,207000000.0
2008-03-11 18:07:00,1.656,1.6564,1.6559,1.6563,208400000.0
2008-03-11 18:08:00,1.6563,1.6565,1.65595,1.6561,162200000.0
2008-03-11 18:09:00,1.6559,1.6559,1.6554,1.6557,124800000.0
2008-03-11 18:10:00,1.6557,1.6557,1.6554,1.6556,128400000.0
2008-03-11 18:11:00,1.6556,1.6559,1.6555,1.6557,126300000.0
2008-03-11 18:12:00,1.6557,1.6561,1.6556,1.6559,260200000.0
2008-03-11 18:13:00,1.6559,1.6559,1.6554,1.6557,146800000.0
2008-03-11 18:14:00,1.6557,1.6562,1.6554,1.6555,201400000.0
2008-03-11 18:15:00,1.6555,1.656,1.6553,1.65585,213400000.0
2008-03-11 18:16:00,1.6557,1.6569,1.6556,1.6568,124700000.0
2008-03-11 18:17:00,1.6568,1.6569,1.6561,1.6561,147000000.0
2008-03-11 18:18:00,1.6561,1.6566,1.656,1.6564,133900000.0
2008-03-11 18:19:00,1.6564,1.6569,1.6563,1.6567,188400000.0
2008-03-11 18:20:00,1.6567,1.6568,1.6563,1.65635,186800000.0
2008-03-11 18:21:00,1.65635,1.6575,1.65635,1.65705,200700000.0
2008-03-11 18:22:00,1.65705,1.6573,1.6567,1.6568,99800000.0
2008-03-11 18:23:00,1.6568,1.6568,1.65605,1.6562,53500000.0
2008-03-11 18:24:00,1.6562,1.6564,1.65595,1.6562,111000000.0
2008-03-11 18:25:00,1.6562,1.657,1.6562,1.6567,144300000.0
2008-03-11 18:26:00,1.6567,1.6569,1.6564,1.6569,138300000.0
2008-03-11 18:27:00,1.6569,1.6578,1.6569,1.6574,201000000.0
2008-03-11 18:28:00,1.6574,1.6574,1.6564,1.6567,206300000.0
2008-03-11 18:29:00,1.6568,1.65715,1.6567,1.65715,89100000.0
2008-03-11 18:30:00,1.6571,1.6573,1.657,1.6573,51900000.0
2008-03-11 18:31:00,1.6573,1.6576,1.6571,1.6575,120500000.0
2008-03-11 18:32:00,1.6575,1.65765,1.6571,1.6571,111200000.0
2008-03-11 18:33:00,1.65705,1.6578,1.65705,1.65765,146100000.0
2008-03-11 18:34:00,1.65765,1.65775,1.6574,1.6577,167900000.0
2008-03-11 18:35:00,1.6577,1.6584,1.6577,1.6582,121300000.0
2008-03-11 18:36:00,1.6582,1.6582,1.65715,1.6575,133100000.0
2008-03-11 18:37:00,1.6575,1.658,1.6575,1.6578,133000000.0
2008-03-11 18:38:00,1.6578,1.6585,1.6578,1.6582,135000000.0
2008-03-11 18:39:00,1.6583,1.6589,1.6583,1.6588,185300000.0
2008-03-11 18:40:00,1.6588,1.6593,1.6588,1.659,134600000.0
2008-03-11 18:41:00,1.659,1.6593,1.6589,1.6589,162800000.0
2008-03-11 18:42:00,1.6589,1.6591,1.6583,1.6589,120800000.0
2008-03-11 18:43:00,1.6589,1.6589,1.6585,1.65865,115500000.0
2008-03-11 18:44:00,1.65865,1.6592,1.6586,1.6592,122500000.0
2008-03-11 18:45:00,1.6591,1.6594,1.6589,1.659,132600000.0
2008-03-11 18:46:00,1.659,1.6592,1.6587,1.6592,133700000.0
2008-03-11 18:47:00,1.6592,1.6602,1.6592,1.66015,132700000.0
2008-03-11 18:48:00,1.66015,1.6609,1.65995,1.6609,72700000.0
2008-03-11 18:49:00,1.66095,1.661,1.6603,1.6605,98700000.0
2008-03-11 18:50:00,1.6605,1.6605,1.6598,1.6605,61600000.0
2008-03-11 18:51:00,1.6605,1.6605,1.6597,1.65975,31700000.0
2008-03-11 18:52:00,1.65965,1.65995,1.65965,1.6598,22600000.0
2008-03-11 18:53:00,1.6598,1.6602,1.6598,1.6602,124000000.0
2008-03-11 18:54:00,1.6602,1.6602,1.6596,1.65965,77300000.0
2008-03-11 18:55:00,1.65965,1.6599,1.659,1.6596,47300000.0
2008-03-11 18:56:00,1.6596,1.6597,1.65925,1.65945,73800000.0
2008-03-11 18:57:00,1.65945,1.6597,1.6593,1.6594,55600000.0
2008-03-11 18:58:00,1.6594,1.6596,1.6592,1.6594,105000000.0
2008-03-11 18:59:00,1.6594,1.6595,1.65835,1.65835,135000000.0
2008-03-11 19:00:00,1.6583,1.6583,1.6576,1.6579,123100000.0
2008-03-11 19:01:00,1.6579,1.6584,1.6578,1.6578,119400000.0
2008-03-11 19:02:00,1.6578,1.6579,1.6576,1.6579,130300000.0
2008-03-11 19:03:00,1.6579,1.6585,1.6579,1.658,116500000.0
2008-03-11 19:04:00,1.658,1.658,1.65755,1.65755,91000000.0
2008-03-11 19:05:00,1.65755,1.65795,1.65725,1.65785,105500000.0
2008-03-11 19:06:00,1.65785,1.65785,1.65745,1.6576,118800000.0
2008-03-11 19:07:00,1.6576,1.6576,1.6576,1.6576,131400000.0
2008-03-11 19:08:00,1.6576,1.6577,1.6576,1.6576,155000000.0
2008-03-11 19:09:00,1.6576,1.6577,1.6573,1.6574,131600000.0
2008-03-11 19:10:00,1.6574,1.6575,1.6565,1.65655,78000000.0
2008-03-11 19:11:00,1.65655,1.65655,1.6554,1.65545,88300000.0
2008-03-11 19:12:00,1.65545,1.65555,1.6548,1.655,97200000.0
2008-03-11 19:13:00,1.655,1.65555,1.655,1.65535,87500000.0
2008-03-11 19:14:00,1.65535,1.6557,1.65535,1.6557,89000000.0
2008-03-11 19:15:00,1.6557,1.6558,1.6555,1.6557,132200000.0
2008-03-11 19:16:00,1.6556,1.65665,1.6556,1.6566,121400000.0
2008-03-11 19:17:00,1.6566,1.6567,1.6565,1.6566,127500000.0
2008-03-11 19:18:00,1.6566,1.6566,1.65615,1.6562,114500000.0
2008-03-11 19:19:00,1.6562,1.6564,1.6552,1.6555,114700000.0
2008-03-11 19:20:00,1.6555,1.65595,1.6553,1.65595,83400000.0
2008-03-11 19:21:00,1.65595,1.6561,1.6559,1.6559,111600000.0
2008-03-11 19:22:00,1.6559,1.6561,1.6555,1.6561,134900000.0
2008-03-11 19:23:00,1.6561,1.6561,1.6554,1.65585,131000000.0
2008-03-11 19:24:00,1.65585,1.65595,1.6558,1.6558,89600000.0
2008-03-11 19:25:00,1.6558,1.65585,1.65565,1.65585,115700000.0
2008-03-11 19:26:00,1.65585,1.65585,1.6558,1.6558,146700000.0
2008-03-11 19:27:00,1.6558,1.6558,1.6553,1.6553,165100000.0
2008-03-11 19:28:00,1.6553,1.6554,1.6553,1.6553,156400000.0
2008-03-11 19:29:00,1.6553,1.6553,1.6549,1.6553,134200000.0
2008-03-11 19:30:00,1.6553,1.6554,1.65465,1.6549,111000000.0
2008-03-11 19:31:00,1.6549,1.6552,1.6548,1.6551,104600000.0
2008-03-11 19:32:00,1.6551,1.6551,1.6545,1.6546,77100000.0
2008-03-11 19:33:00,1.6546,1.6552,1.6546,1.6549,100500000.0
2008-03-11 19:34:00,1.6549,1.6553,1.6549,1.655,51300000.0
2008-03-11 19:35:00,1.65505,1.6552,1.6546,1.6548,128700000.0
2008-03-11 19:36:00,1.6548,1.6551,1.6546,1.6548,91700000.0
2008-03-11 19:37:00,1.6548,1.65485,1.65435,1.6545,101500000.0
2008-03-11 19:38:00,1.6545,1.6545,1.6542,1.6543,76900000.0
2008-03-11 19:39:00,1.6543,1.6544,1.65375,1.65375,117400000.0
2008-03-11 19:40:00,1.65375,1.6541,1.65375,1.6541,173200000.0
2008-03-11 19:41:00,1.6541,1.6544,1.6538,1.6544,116900000.0
2008-03-11 19:42:00,1.6545,1.655,1.6543,1.65455,106700000.0
2008-03-11 19:43:00,1.65455,1.6551,1.65455,1.6551,89000000.0
2008-03-11 19:44:00,1.6551,1.6556,1.6551,1.6555,125000000.0
2008-03-11 19:45:00,1.6555,1.6563,1.6553,1.65615,60500000.0
2008-03-11 19:46:00,1.65615,1.65625,1.6555,1.6555,76400000.0
2008-03-11 19:47:00,1.6555,1.6555,1.65525,1.6554,30500000.0
2008-03-11 19:48:00,1.6554,1.65575,1.65535,1.65575,21200000.0
2008-03-11 19:49:00,1.65575,1.65585,1.6557,1.6558,50200000.0
2008-03-11 19:50:00,1.6558,1.6558,1.6552,1.65525,37700000.0
2008-03-11 19:51:00,1.65525,1.65535,1.65495,1.6552,21800000.0
2008-03-11 19:52:00,1.6552,1.65555,1.65505,1.6554,115700000.0
2008-03-11 19:53:00,1.6554,1.6555,1.65505,1.65505,67900000.0
2008-03-11 19:54:00,1.65505,1.65505,1.65485,1.655,43700000.0
2008-03-11 19:55:00,1.655,1.6551,1.6546,1.6547,97600000.0
2008-03-11 19:56:00,1.65465,1.6547,1.65375,1.65375,64100000.0
2008-03-11 19:57:00,1.65375,1.65395,1.65365,1.6539,39000000.0
2008-03-11 19:58:00,1.654,1.6543,1.654,1.6543,53400000.0
2008-03-11 19:59:00,1.6543,1.6544,1.6541,1.6541,107700000.0
2008-03-11 20:00:00,1.6541,1.6541,1.6535,1.6536,89100000.0
2008-03-11 20:01:00,1.6536,1.654,1.65355,1.6539,59500000.0
2008-03-11 20:02:00,1.6539,1.6543,1.65385,1.6542,119200000.0
2008-03-11 20:03:00,1.6542,1.6542,1.65335,1.6541,78200000.0
2008-03-11 20:04:00,1.6541,1.6543,1.6537,1.6541,124200000.0
2008-03-11 20:05:00,1.6541,1.6541,1.65365,1.6537,117200000.0
2008-03-11 20:06:00,1.6537,1.6537,1.6528,1.6529,128000000.0
2008-03-11 20:07:00,1.6528,1.6528,1.6524,1.6525,113900000.0
2008-03-11 20:08:00,1.6525,1.6527,1.6521,1.65245,110000000.0
2008-03-11 20:09:00,1.65245,1.6529,1.6524,1.6529,108000000.0
2008-03-11 20:10:00,1.6529,1.6532,1.6528,1.6532,65900000.0
2008-03-11 20:11:00,1.6532,1.6539,1.6532,1.6538,61600000.0
2008-03-11 20:12:00,1.6538,1.6541,1.6538,1.6541,48600000.0
2008-03-11 20:13:00,1.6541,1.6544,1.65385,1.6543,108800000.0
2008-03-11 20:14:00,1.6543,1.6544,1.6541,1.65415,92300000.0
2008-03-11 20:15:00,1.65415,1.6542,1.6541,1.6541,88700000.0
2008-03-11 20:16:00,1.6541,1.6542,1.654,1.6541,99500000.0
2008-03-11 20:17:00,1.6541,1.6542,1.65385,1.654,91900000.0
2008-03-11 20:18:00,1.654,1.654,1.6538,1.6538,57100000.0
2008-03-11 20:19:00,1.6537,1.6541,1.6537,1.6541,110800000.0
2008-03-11 20:20:00,1.6541,1.6542,1.654,1.65405,97400000.0
2008-03-11 20:21:00,1.65405,1.6548,1.654,1.65465,75100000.0
2008-03-11 20:22:00,1.65465,1.6548,1.6544,1.65455,33900000.0
2008-03-11 20:23:00,1.65455,1.65465,1.65455,1.65465,108800000.0
2008-03-11 20:24:00,1.65465,1.6549,1.65445,1.65445,97500000.0
2008-03-11 20:25:00,1.65445,1.6546,1.65435,1.65435,78000000.0
2008-03-11 20:26:00,1.65435,1.65435,1.6538,1.654,62900000.0
2008-03-11 20:27:00,1.654,1.654,1.6537,1.65385,77900000.0
2008-03-11 20:28:00,1.65385,1.6541,1.6537,1.65395,121200000.0
2008-03-11 20:29:00,1.65395,1.65435,1.6539,1.6539,99900000.0
2008-03-11 20:30:00,1.6539,1.6542,1.6539,1.6542,91600000.0
2008-03-11 20:31:00,1.6542,1.6543,1.6541,1.6541,129600000.0
2008-03-11 20:32:00,1.6541,1.6542,1.6537,1.6538,125800000.0
2008-03-11 20:33:00,1.6538,1.6538,1.6536,1.6537,127800000.0
2008-03-11 20:34:00,1.6537,1.654,1.6537,1.654,124500000.0
2008-03-11 20:35:00,1.654,1.6541,1.6538,1.6541,125700000.0
2008-03-11 20:36:00,1.6541,1.6542,1.6535,1.6537,125100000.0
2008-03-11 20:37:00,1.6537,1.6538,1.6534,1.6534,126200000.0
2008-03-11 20:38:00,1.6534,1.6536,1.6532,1.6532,117100000.0
2008-03-11 20:39:00,1.6532,1.6541,1.6532,1.6537,107100000.0
2008-03-11 20:40:00,1.6536,1.6537,1.6528,1.653,101200000.0
2008-03-11 20:41:00,1.653,1.654,1.6527,1.654,128000000.0
2008-03-11 20:42:00,1.654,1.65425,1.6538,1.6541,113100000.0
2008-03-11 20:43:00,1.6541,1.6543,1.6538,1.6539,128400000.0
2008-03-11 20:44:00,1.6539,1.654,1.6535,1.6535,128400000.0
2008-03-11 20:45:00,1.6535,1.654,1.6535,1.6539,121700000.0
2008-03-11 20:46:00,1.6539,1.6539,1.6536,1.6538,128400000.0
2008-03-11 20:47:00,1.6538,1.6539,1.6535,1.6538,118400000.0
2008-03-11 20:48:00,1.6537,1.654,1.6537,1.654,123500000.0
2008-03-11 20:49:00,1.654,1.6543,1.6537,1.6538,119300000.0
2008-03-11 20:50:00,1.6538,1.65425,1.6537,1.6542,98700000.0
2008-03-11 20:51:00,1.6542,1.6542,1.6538,1.654,125600000.0
2008-03-11 20:52:00,1.654,1.6542,1.6537,1.65395,109000000.0
2008-03-11 20:53:00,1.65395,1.65405,1.6537,1.65405,32000000.0
2008-03-11 20:54:00,1.65405,1.65405,1.6539,1.65395,46600000.0
2008-03-11 20:55:00,1.65395,1.6548,1.6535,1.6546,70300000.0
2008-03-11 20:56:00,1.6546,1.65465,1.654,1.6542,117500000.0
2008-03-11 20:57:00,1.6542,1.6547,1.6541,1.6543,126000000.0
2008-03-11 20:58:00,1.6543,1.6545,1.6541,1.6544,152900000.0
2008-03-11 20:59:00,1.6544,1.6546,1.6541,1.6543,112100000.0
2008-03-11 21:00:00,1.6541,1.6543,1.65365,1.6538,89900000.0
2008-03-11 21:01:00,1.6538,1.6544,1.6538,1.6542,52900000.0
2008-03-11 21:02:00,1.6542,1.6547,1.654,1.6545,114700000.0
2008-03-11 21:03:00,1.6545,1.6547,1.6542,1.6543,128000000.0
2008-03-11 21:04:00,1.6545,1.6545,1.65355,1.6536,75700000.0
2008-03-11 21:05:00,1.6536,1.6541,1.65355,1.6541,99500000.0
2008-03-11 21:06:00,1.6541,1.6541,1.6534,1.6535,117900000.0
2008-03-11 21:07:00,1.6535,1.6535,1.65305,1.65315,113000000.0
2008-03-11 21:08:00,1.65315,1.6535,1.653,1.6534,95700000.0
2008-03-11 21:09:00,1.6534,1.6535,1.653,1.653,125700000.0
2008-03-11 21:10:00,1.653,1.6534,1.65295,1.6533,139500000.0
2008-03-11 21:11:00,1.6533,1.6533,1.6531,1.6533,132600000.0
2008-03-11 21:12:00,1.6533,1.6533,1.6531,1.6532,135600000.0
2008-03-11 21:13:00,1.6532,1.6533,1.6531,1.6531,172200000.0
2008-03-11 21:14:00,1.6531,1.6533,1.6531,1.6532,135200000.0
2008-03-11 21:15:00,1.6532,1.6536,1.6531,1.6536,131400000.0
2008-03-11 21:16:00,1.6536,1.6542,1.65355,1.6541,184400000.0
2008-03-11 21:17:00,1.6541,1.6544,1.65395,1.6544,160800000.0
2008-03-11 21:18:00,1.6544,1.6554,1.6544,1.655,181000000.0
2008-03-11 21:19:00,1.655,1.6554,1.6549,1.6551,136200000.0
2008-03-11 21:20:00,1.6551,1.6554,1.65475,1.6548,385000000.0
2008-03-11 21:21:00,1.6548,1.6551,1.6547,1.6549,152600000.0
2008-03-11 21:22:00,1.6549,1.6551,1.6545,1.6551,189100000.0
2008-03-11 21:23:00,1.6551,1.65525,1.655,1.65505,26300000.0
2008-03-11 21:24:00,1.65505,1.65505,1.6549,1.65495,21500000.0
2008-03-11 21:25:00,1.65495,1.65495,1.65465,1.65465,25800000.0
2008-03-11 21:26:00,1.65465,1.65465,1.65455,1.6546,116200000.0
2008-03-11 21:27:00,1.6546,1.6546,1.65415,1.6545,107800000.0
2008-03-11 21:28:00,1.6545,1.6545,1.65415,1.6542,72600000.0
2008-03-11 21:29:00,1.6542,1.6553,1.6542,1.65455,130700000.0
2008-03-11 21:30:00,1.6545,1.6545,1.6536,1.6541,126500000.0
2008-03-11 21:31:00,1.6541,1.6551,1.6541,1.6544,123600000.0
2008-03-11 21:32:00,1.6544,1.6547,1.6541,1.65435,132100000.0
2008-03-11 21:33:00,1.6545,1.656,1.6545,1.6557,122600000.0
2008-03-11 21:34:00,1.6557,1.6558,1.6554,1.65565,122300000.0
2008-03-11 21:35:00,1.65565,1.656,1.6552,1.6557,40600000.0
2008-03-11 21:36:00,1.6561,1.6566,1.6559,1.6561,88100000.0
2008-03-11 21:37:00,1.6561,1.6563,1.6555,1.6556,127200000.0
2008-03-11 21:38:00,1.6556,1.6556,1.6545,1.6545,126900000.0
2008-03-11 21:39:00,1.6545,1.6548,1.6544,1.6548,125600000.0
2008-03-11 21:40:00,1.6548,1.655,1.6546,1.65475,100400000.0
2008-03-11 21:41:00,1.65475,1.6548,1.65475,1.65475,24700000.0
2008-03-11 21:42:00,1.65475,1.65485,1.6546,1.65485,83700000.0
2008-03-11 21:43:00,1.65485,1.6551,1.6548,1.6548,210700000.0
2008-03-11 21:44:00,1.6548,1.655,1.6547,1.6547,132600000.0
2008-03-11 21:45:00,1.6547,1.6555,1.6547,1.6555,128200000.0
2008-03-11 21:46:00,1.6555,1.6557,1.6552,1.6554,126400000.0
2008-03-11 21:47:00,1.6554,1.656,1.6553,1.6558,138400000.0
2008-03-11 21:48:00,1.6558,1.6562,1.6557,1.6558,131000000.0
2008-03-11 21:49:00,1.6558,1.6562,1.6558,1.6561,128500000.0
2008-03-11 21:50:00,1.6561,1.6562,1.656,1.656,124700000.0
2008-03-11 21:51:00,1.656,1.6563,1.6559,1.656,132000000.0
2008-03-11 21:52:00,1.656,1.656,1.655,1.6554,127300000.0
2008-03-11 21:53:00,1.6554,1.6556,1.6551,1.6551,123000000.0
2008-03-11 21:54:00,1.6551,1.6551,1.6542,1.6545,131800000.0
2008-03-11 21:55:00,1.6545,1.6546,1.654,1.6541,127900000.0
2008-03-11 21:56:00,1.6541,1.6541,1.65295,1.653,132200000.0
2008-03-11 21:57:00,1.653,1.6535,1.6529,1.6531,140000000.0
2008-03-11 21:58:00,1.6531,1.6531,1.6527,1.6527,126800000.0
2008-03-11 21:59:00,1.6528,1.653,1.6527,1.6528,142300000.0
2008-03-11 22:00:00,1.6528,1.65325,1.6528,1.653,100700000.0
2008-03-11 22:01:00,1.653,1.6532,1.6529,1.6532,115500000.0
2008-03-11 22:02:00,1.6532,1.6532,1.6529,1.6532,91800000.0
2008-03-11 22:03:00,1.6531,1.6532,1.6522,1.6522,123600000.0
2008-03-11 22:04:00,1.6522,1.6524,1.6514,1.6515,109600000.0
2008-03-11 22:05:00,1.6515,1.6518,1.6513,1.65165,89100000.0
2008-03-11 22:06:00,1.6516,1.6516,1.65065,1.6514,80000000.0
2008-03-11 22:07:00,1.6514,1.6514,1.65075,1.65125,78100000.0
2008-03-11 22:08:00,1.65125,1.6514,1.6506,1.6507,112700000.0
2008-03-11 22:09:00,1.6507,1.6507,1.6496,1.6499,119600000.0
2008-03-11 22:10:00,1.6499,1.6502,1.64965,1.65005,131300000.0
2008-03-11 22:11:00,1.65005,1.65075,1.6499,1.65055,219100000.0
2008-03-11 22:12:00,1.65055,1.6506,1.64975,1.64975,203200000.0
2008-03-11 22:13:00,1.6498,1.64985,1.6489,1.6493,386900000.0
2008-03-11 22:14:00,1.6493,1.6497,1.649,1.6495,174500000.0
2008-03-11 22:15:00,1.6495,1.6496,1.6493,1.64935,145600000.0
2008-03-11 22:16:00,1.6495,1.6498,1.6495,1.6495,144200000.0
2008-03-11 22:17:00,1.6495,1.6496,1.6493,1.6495,131700000.0
2008-03-11 22:18:00,1.6495,1.6503,1.6495,1.6501,160100000.0
2008-03-11 22:19:00,1.6501,1.6505,1.6501,1.6505,128400000.0
2008-03-11 22:20:00,1.6505,1.6505,1.6502,1.6503,132600000.0
2008-03-11 22:21:00,1.6503,1.6504,1.6501,1.6501,95500000.0
2008-03-11 22:22:00,1.65015,1.65015,1.6501,1.6501,121100000.0
2008-03-11 22:23:00,1.6501,1.6501,1.6501,1.6501,129600000.0
2008-03-11 22:24:00,1.6501,1.6502,1.6501,1.6501,93300000.0
2008-03-11 22:25:00,1.6501,1.6503,1.6498,1.6501,88000000.0
2008-03-11 22:26:00,1.6501,1.6507,1.6501,1.6505,142100000.0
2008-03-11 22:27:00,1.6505,1.6505,1.6505,1.6505,129600000.0
2008-03-11 22:28:00,1.6505,1.6505,1.6502,1.65045,124000000.0
2008-03-11 22:29:00,1.65045,1.65055,1.65005,1.65045,69800000.0
2008-03-11 22:30:00,1.65045,1.65055,1.6502,1.6505,147000000.0
2008-03-11 22:31:00,1.6505,1.6507,1.6502,1.6506,134900000.0
2008-03-11 22:32:00,1.6506,1.6508,1.6503,1.6505,91700000.0
2008-03-11 22:33:00,1.6505,1.6505,1.6498,1.65005,97400000.0
2008-03-11 22:34:00,1.65005,1.6505,1.64995,1.6504,51400000.0
2008-03-11 22:35:00,1.6504,1.6504,1.65015,1.65035,33300000.0
2008-03-11 22:36:00,1.65035,1.6506,1.65035,1.6505,31600000.0
2008-03-11 22:37:00,1.6505,1.651,1.6505,1.651,104400000.0
2008-03-11 22:38:00,1.651,1.6511,1.6508,1.651,126800000.0
2008-03-11 22:39:00,1.651,1.6512,1.651,1.65115,104200000.0
2008-03-11 22:40:00,1.65115,1.65115,1.651,1.651,116000000.0
2008-03-11 22:41:00,1.651,1.651,1.6508,1.6509,133700000.0
2008-03-11 22:42:00,1.6509,1.6509,1.6503,1.6504,78800000.0
2008-03-11 22:43:00,1.6504,1.6505,1.6497,1.6502,197600000.0
2008-03-11 22:44:00,1.6498,1.6505,1.6498,1.6505,151800000.0
2008-03-11 22:45:00,1.6505,1.6506,1.6505,1.6506,129600000.0
2008-03-11 22:46:00,1.6506,1.6506,1.65055,1.6506,105800000.0
2008-03-11 22:47:00,1.6506,1.6512,1.65055,1.6512,96800000.0
2008-03-11 22:48:00,1.6512,1.6512,1.6508,1.6511,130000000.0
2008-03-11 22:49:00,1.6511,1.6511,1.6506,1.65065,96700000.0
2008-03-11 22:50:00,1.65065,1.65075,1.6503,1.65075,83100000.0
2008-03-11 22:51:00,1.65075,1.65165,1.6507,1.6512,115500000.0
2008-03-11 22:52:00,1.6512,1.6512,1.65035,1.6506,150000000.0
2008-03-11 22:53:00,1.6506,1.65085,1.6506,1.6508,172100000.0
2008-03-11 22:54:00,1.6508,1.6515,1.6508,1.6511,178400000.0
2008-03-11 22:55:00,1.6511,1.6512,1.6508,1.651,143600000.0
2008-03-11 22:56:00,1.651,1.6513,1.651,1.6513,128400000.0
2008-03-11 22:57:00,1.6513,1.6513,1.65075,1.6509,208000000.0
2008-03-11 22:58:00,1.6509,1.651,1.6509,1.6509,133000000.0
2008-03-11 22:59:00,1.6509,1.6512,1.6509,1.6511,453600000.0
2008-03-11 23:00:00,1.6511,1.6515,1.651,1.6514,1012800000.0
2008-03-11 23:01:00,1.6514,1.6514,1.6509,1.6512,1108800000.0
2008-03-11 23:02:00,1.6512,1.6513,1.6512,1.6513,256800000.0
2008-03-11 23:03:00,1.6513,1.6516,1.6507,1.6507,580400000.0
2008-03-11 23:04:00,1.6507,1.6507,1.6504,1.6507,226200000.0
2008-03-11 23:05:00,1.6507,1.6507,1.6503,1.6503,541200000.0
2008-03-11 23:06:00,1.6503,1.6504,1.6502,1.6503,213200000.0
2008-03-11 23:07:00,1.6503,1.6504,1.6502,1.6503,198400000.0
2008-03-11 23:08:00,1.6499,1.6499,1.6497,1.6499,596600000.0
2008-03-11 23:09:00,1.6499,1.6499,1.6497,1.6497,135400000.0
2008-03-11 23:10:00,1.6497,1.6498,1.6497,1.6497,116400000.0
2008-03-11 23:11:00,1.6497,1.6499,1.6497,1.6498,251600000.0
2008-03-11 23:12:00,1.6498,1.6499,1.6495,1.6496,704200000.0
2008-03-11 23:13:00,1.6496,1.6499,1.6495,1.6499,258600000.0
2008-03-11 23:14:00,1.6499,1.6502,1.6499,1.65,125400000.0
2008-03-11 23:15:00,1.65,1.6506,1.65,1.6502,127200000.0
2008-03-11 23:16:00,1.6502,1.6502,1.6499,1.65,124200000.0
2008-03-11 23:17:00,1.65,1.6501,1.6499,1.6499,123600000.0
2008-03-11 23:18:00,1.6499,1.65,1.6499,1.6499,127200000.0
2008-03-11 23:19:00,1.6499,1.6499,1.6498,1.6499,129600000.0
2008-03-11 23:20:00,1.6499,1.6499,1.6493,1.6493,338600000.0
2008-03-11 23:21:00,1.6493,1.6495,1.6493,1.6494,131400000.0
2008-03-11 23:22:00,1.6494,1.6494,1.6493,1.6493,130200000.0
2008-03-11 23:23:00,1.6493,1.6493,1.6493,1.6493,218400000.0
2008-03-11 23:24:00,1.6493,1.6494,1.6493,1.6493,131400000.0
2008-03-11 23:25:00,1.6493,1.6496,1.6493,1.6493,143000000.0
2008-03-11 23:26:00,1.6493,1.6494,1.6492,1.6494,128400000.0
2008-03-11 23:27:00,1.6494,1.6494,1.6489,1.6489,122400000.0
2008-03-11 23:28:00,1.6489,1.6489,1.6486,1.6486,124200000.0
2008-03-11 23:29:00,1.6486,1.6488,1.6486,1.6486,129600000.0
2008-03-11 23:30:00,1.6486,1.6486,1.6481,1.6485,451800000.0
2008-03-11 23:31:00,1.6485,1.649,1.6481,1.6488,131800000.0
2008-03-11 23:32:00,1.6488,1.6489,1.6488,1.6488,123000000.0
2008-03-11 23:33:00,1.6488,1.6489,1.6484,1.6484,127800000.0
2008-03-11 23:34:00,1.6484,1.6485,1.6482,1.6482,136000000.0
2008-03-11 23:35:00,1.6482,1.6483,1.6475,1.648,218800000.0
2008-03-11 23:36:00,1.648,1.6483,1.6476,1.6477,264600000.0
2008-03-11 23:37:00,1.6477,1.6478,1.6467,1.6473,462100000.0
2008-03-11 23:38:00,1.6473,1.648,1.6473,1.648,161400000.0
2008-03-11 23:39:00,1.648,1.6485,1.6479,1.6479,352400000.0
2008-03-11 23:40:00,1.6479,1.6481,1.6475,1.6476,380200000.0
2008-03-11 23:41:00,1.6476,1.6478,1.6475,1.6475,134400000.0
2008-03-11 23:42:00,1.6475,1.6476,1.6475,1.6475,124200000.0
2008-03-11 23:43:00,1.6475,1.648,1.6474,1.648,169800000.0
2008-03-11 23:44:00,1.648,1.648,1.64735,1.6476,138200000.0
2008-03-11 23:45:00,1.6476,1.648,1.6475,1.6475,135600000.0
2008-03-11 23:46:00,1.6475,1.6477,1.6475,1.6475,302800000.0
2008-03-11 23:47:00,1.6475,1.6477,1.6475,1.6477,190000000.0
2008-03-11 23:48:00,1.6477,1.648,1.6476,1.648,151000000.0
2008-03-11 23:49:00,1.648,1.6486,1.648,1.6486,126600000.0
2008-03-11 23:50:00,1.6486,1.6486,1.6486,1.6486,129000000.0
2008-03-11 23:51:00,1.6486,1.649,1.6486,1.649,467400000.0
2008-03-11 23:52:00,1.649,1.6494,1.649,1.6494,158800000.0
2008-03-11 23:53:00,1.6494,1.6494,1.6485,1.6488,191200000.0
2008-03-11 23:54:00,1.6488,1.6488,1.6486,1.6487,210800000.0
2008-03-11 23:55:00,1.6487,1.6487,1.6487,1.6487,222200000.0
2008-03-11 23:56:00,1.6487,1.64895,1.6487,1.64885,136800000.0
2008-03-11 23:57:00,1.64885,1.64885,1.6488,1.64885,109600000.0
2008-03-11 23:58:00,1.64885,1.64885,1.6486,1.6486,116700000.0
2008-03-11 23:59:00,1.6486,1.6486,1.64805,1.64825,1458400000.0
2008-03-12 00:00:00,1.64825,1.6483,1.64805,1.6483,1076800000.0
2008-03-12 00:01:00,1.6483,1.6484,1.6483,1.6484,189400000.0
2008-03-12 00:02:00,1.6484,1.6485,1.6482,1.6485,345800000.0
2008-03-12 00:03:00,1.6485,1.6485,1.6484,1.6485,218800000.0
2008-03-12 00:04:00,1.6485,1.6485,1.6485,1.6485,821400000.0
2008-03-12 00:05:00,1.6485,1.6487,1.6485,1.6487,173400000.0
2008-03-12 00:06:00,1.6487,1.6488,1.6486,1.6488,127200000.0
2008-03-12 00:07:00,1.6488,1.6488,1.6487,1.6487,106500000.0
2008-03-12 00:08:00,1.6487,1.6489,1.6487,1.6487,108500000.0
2008-03-12 00:09:00,1.6487,1.6487,1.6486,1.6486,110500000.0
2008-03-12 00:10:00,1.6486,1.6489,1.6485,1.6488,126000000.0
2008-03-12 00:11:00,1.6488,1.6489,1.6486,1.6488,338500000.0
2008-03-12 00:12:00,1.6488,1.649,1.6486,1.6488,201400000.0
2008-03-12 00:13:00,1.6488,1.6489,1.6485,1.6486,131700000.0
2008-03-12 00:14:00,1.6486,1.6489,1.6486,1.6488,127800000.0
2008-03-12 00:15:00,1.6488,1.6488,1.6485,1.6485,155600000.0
2008-03-12 00:16:00,1.6485,1.6486,1.6482,1.6483,124000000.0
2008-03-12 00:17:00,1.6483,1.6484,1.6481,1.6483,137800000.0
2008-03-12 00:18:00,1.6483,1.6483,1.6481,1.6482,125900000.0
2008-03-12 00:19:00,1.6482,1.6487,1.6481,1.6486,155600000.0
2008-03-12 00:20:00,1.6486,1.6487,1.6485,1.6485,129000000.0
2008-03-12 00:21:00,1.6485,1.6485,1.6483,1.6483,169800000.0
2008-03-12 00:22:00,1.6483,1.6485,1.6483,1.6485,171400000.0
2008-03-12 00:23:00,1.6485,1.6489,1.6484,1.6487,146700000.0
2008-03-12 00:24:00,1.6487,1.6488,1.6485,1.6488,138400000.0
2008-03-12 00:25:00,1.6488,1.6488,1.6483,1.6487,171300000.0
2008-03-12 00:26:00,1.6487,1.649,1.6486,1.649,162900000.0
2008-03-12 00:27:00,1.649,1.6492,1.6488,1.649,167000000.0
2008-03-12 00:28:00,1.649,1.6492,1.6489,1.6492,146000000.0
2008-03-12 00:29:00,1.6492,1.6492,1.6489,1.6491,129500000.0
2008-03-12 00:30:00,1.6491,1.6492,1.6491,1.6491,144700000.0
2008-03-12 00:31:00,1.6491,1.6494,1.6491,1.6493,133600000.0
2008-03-12 00:32:00,1.6493,1.6493,1.6488,1.6491,144900000.0
2008-03-12 00:33:00,1.6491,1.6492,1.649,1.6492,164200000.0
2008-03-12 00:34:00,1.6492,1.6496,1.6491,1.6496,136200000.0
2008-03-12 00:35:00,1.6496,1.6497,1.6494,1.6496,147400000.0
2008-03-12 00:36:00,1.6496,1.6497,1.6496,1.6497,143200000.0
2008-03-12 00:37:00,1.6497,1.65,1.6494,1.6497,161600000.0
2008-03-12 00:38:00,1.6497,1.65,1.6497,1.6499,135500000.0
2008-03-12 00:39:00,1.6499,1.65,1.6494,1.6497,543100000.0
2008-03-12 00:40:00,1.6497,1.6497,1.6495,1.6497,150900000.0
2008-03-12 00:41:00,1.6497,1.6498,1.6494,1.6494,154300000.0
2008-03-12 00:42:00,1.6495,1.6496,1.6493,1.6495,153700000.0
2008-03-12 00:43:00,1.6495,1.6497,1.6494,1.6497,153800000.0
2008-03-12 00:44:00,1.6497,1.6498,1.6496,1.6497,186600000.0
2008-03-12 00:45:00,1.6497,1.6499,1.6497,1.6499,169600000.0
2008-03-12 00:46:00,1.6499,1.6502,1.6498,1.6502,112700000.0
2008-03-12 00:47:00,1.6502,1.6506,1.6498,1.6506,132200000.0
2008-03-12 00:48:00,1.6506,1.6506,1.6501,1.6501,467000000.0
2008-03-12 00:49:00,1.6501,1.6505,1.6501,1.6504,557900000.0
2008-03-12 00:50:00,1.6504,1.6506,1.6501,1.6504,366200000.0
2008-03-12 00:51:00,1.6504,1.6506,1.6501,1.6501,193700000.0
2008-03-12 00:52:00,1.6501,1.6504,1.65,1.6502,136400000.0
2008-03-12 00:53:00,1.6502,1.6502,1.65,1.65,162100000.0
2008-03-12 00:54:00,1.65,1.6502,1.65,1.65,167000000.0
2008-03-12 00:55:00,1.6499,1.65,1.6499,1.6499,142300000.0
2008-03-12 00:56:00,1.6499,1.6503,1.6499,1.6501,151400000.0
2008-03-12 00:57:00,1.6501,1.6501,1.6501,1.6501,166400000.0
2008-03-12 00:58:00,1.6501,1.6501,1.65,1.6501,174300000.0
2008-03-12 00:59:00,1.6501,1.6501,1.6499,1.65,271900000.0
2008-03-12 01:00:00,1.65,1.6506,1.65,1.6506,180300000.0
2008-03-12 01:01:00,1.6506,1.6506,1.6503,1.6505,229800000.0
2008-03-12 01:02:00,1.6505,1.6506,1.6503,1.6505,128500000.0
2008-03-12 01:03:00,1.6505,1.65115,1.6505,1.6511,238900000.0
2008-03-12 01:04:00,1.6511,1.6518,1.651,1.6518,112000000.0
2008-03-12 01:05:00,1.6518,1.65235,1.6515,1.6516,160400000.0
2008-03-12 01:06:00,1.6518,1.6518,1.6515,1.6518,148400000.0
2008-03-12 01:07:00,1.6518,1.652,1.6517,1.6519,228500000.0
2008-03-12 01:08:00,1.6519,1.6521,1.6518,1.6518,440800000.0
2008-03-12 01:09:00,1.6518,1.6519,1.6518,1.6519,169500000.0
2008-03-12 01:10:00,1.6519,1.6519,1.6518,1.6518,173400000.0
2008-03-12 01:11:00,1.6518,1.6518,1.6518,1.6518,168800000.0
2008-03-12 01:12:00,1.6518,1.6519,1.6518,1.6518,171200000.0
2008-03-12 01:13:00,1.6518,1.6522,1.6518,1.6519,153100000.0
2008-03-12 01:14:00,1.6519,1.652,1.6518,1.6519,276100000.0
2008-03-12 01:15:00,1.6519,1.6519,1.6517,1.6518,171500000.0
2008-03-12 01:16:00,1.6518,1.6519,1.6518,1.6518,177000000.0
2008-03-12 01:17:00,1.6518,1.6519,1.6516,1.6519,198700000.0
2008-03-12 01:18:00,1.6519,1.6523,1.6518,1.652,235300000.0
2008-03-12 01:19:00,1.652,1.652,1.6518,1.6518,234900000.0
2008-03-12 01:20:00,1.6518,1.6518,1.6518,1.6518,176000000.0
2008-03-12 01:21:00,1.6518,1.6519,1.6518,1.6519,174200000.0
2008-03-12 01:22:00,1.6519,1.652,1.6515,1.6516,257400000.0
2008-03-12 01:23:00,1.6516,1.6518,1.65145,1.6515,384300000.0
2008-03-12 01:24:00,1.6515,1.6518,1.65135,1.6514,452500000.0
2008-03-12 01:25:00,1.6514,1.6514,1.6512,1.6512,264000000.0
2008-03-12 01:26:00,1.6512,1.6514,1.6512,1.6514,160400000.0
2008-03-12 01:27:00,1.6514,1.6515,1.6512,1.6515,156400000.0
2008-03-12 01:28:00,1.6515,1.6517,1.6515,1.6517,125600000.0
2008-03-12 01:29:00,1.6517,1.6517,1.6514,1.6514,220900000.0
2008-03-12 01:30:00,1.6514,1.6521,1.6514,1.652,649600000.0
2008-03-12 01:31:00,1.652,1.6527,1.652,1.6526,386100000.0
2008-03-12 01:32:00,1.6526,1.6534,1.6525,1.6532,525100000.0
2008-03-12 01:33:00,1.6533,1.6534,1.6528,1.6528,365500000.0
2008-03-12 01:34:00,1.6528,1.6532,1.6528,1.6529,518400000.0
2008-03-12 01:35:00,1.6529,1.6532,1.6527,1.65295,412700000.0
2008-03-12 01:36:00,1.65295,1.6532,1.6527,1.6527,965300000.0
2008-03-12 01:37:00,1.6527,1.653,1.6527,1.6529,431800000.0
2008-03-12 01:38:00,1.6529,1.6531,1.6527,1.653,137400000.0
2008-03-12 01:39:00,1.653,1.6532,1.65265,1.65285,167800000.0
2008-03-12 01:40:00,1.65285,1.653,1.65265,1.65285,414700000.0
2008-03-12 01:41:00,1.65285,1.6529,1.65255,1.6526,487300000.0
2008-03-12 01:42:00,1.6526,1.6527,1.6521,1.6523,333200000.0
2008-03-12 01:43:00,1.6523,1.6526,1.65185,1.65215,609400000.0
2008-03-12 01:44:00,1.65215,1.6526,1.6521,1.65215,170300000.0
2008-03-12 01:45:00,1.65215,1.6522,1.65165,1.65165,373000000.0
2008-03-12 01:46:00,1.65165,1.6517,1.65125,1.6515,659300000.0
2008-03-12 01:47:00,1.65155,1.6517,1.6514,1.65155,117900000.0
2008-03-12 01:48:00,1.6514,1.6519,1.6514,1.6518,352600000.0
2008-03-12 01:49:00,1.6518,1.6518,1.65165,1.65165,127000000.0
2008-03-12 01:50:00,1.65165,1.65185,1.65165,1.65185,128400000.0
2008-03-12 01:51:00,1.65185,1.65185,1.6513,1.65145,436300000.0
2008-03-12 01:52:00,1.65145,1.6516,1.65115,1.6516,349300000.0
2008-03-12 01:53:00,1.6516,1.65165,1.6513,1.65135,649600000.0
2008-03-12 01:54:00,1.65135,1.6519,1.65135,1.6517,386400000.0
2008-03-12 01:55:00,1.6517,1.6519,1.65145,1.6518,265800000.0
2008-03-12 01:56:00,1.6518,1.6519,1.6518,1.6519,127200000.0
2008-03-12 01:57:00,1.6519,1.6521,1.6519,1.6519,180600000.0
2008-03-12 01:58:00,1.6519,1.6524,1.6519,1.6523,280600000.0
2008-03-12 01:59:00,1.65235,1.6529,1.65235,1.6525,303400000.0
2008-03-12 02:00:00,1.65255,1.65305,1.65255,1.65295,557400000.0
2008-03-12 02:01:00,1.6529,1.6531,1.6528,1.6531,281600000.0
2008-03-12 02:02:00,1.6531,1.6533,1.6528,1.6533,174000000.0
2008-03-12 02:03:00,1.6533,1.6533,1.6524,1.6524,333400000.0
2008-03-12 02:04:00,1.6524,1.6527,1.65235,1.65235,637200000.0
2008-03-12 02:05:00,1.65235,1.6527,1.65235,1.6527,226400000.0
2008-03-12 02:06:00,1.6527,1.6527,1.6525,1.65255,155200000.0
2008-03-12 02:07:00,1.65255,1.65255,1.6523,1.6525,558200000.0
2008-03-12 02:08:00,1.65235,1.6528,1.65235,1.6527,396000000.0
2008-03-12 02:09:00,1.6527,1.6528,1.6527,1.6528,132600000.0
2008-03-12 02:10:00,1.6528,1.6529,1.6528,1.6528,487400000.0
2008-03-12 02:11:00,1.6528,1.65305,1.6528,1.6529,817800000.0
2008-03-12 02:12:00,1.6529,1.65295,1.6528,1.6528,744800000.0
2008-03-12 02:13:00,1.6528,1.65295,1.6528,1.6528,909000000.0
2008-03-12 02:14:00,1.6528,1.653,1.65265,1.65265,794400000.0
2008-03-12 02:15:00,1.65265,1.653,1.65265,1.653,317800000.0
2008-03-12 02:16:00,1.653,1.653,1.65265,1.6528,564800000.0
2008-03-12 02:17:00,1.6528,1.653,1.6527,1.65275,545600000.0
2008-03-12 02:18:00,1.65275,1.653,1.65275,1.6529,600400000.0
2008-03-12 02:19:00,1.6529,1.6531,1.6527,1.6529,385600000.0
2008-03-12 02:20:00,1.6529,1.653,1.6527,1.6529,413200000.0
2008-03-12 02:21:00,1.6529,1.6531,1.6527,1.65285,508400000.0
2008-03-12 02:22:00,1.65285,1.653,1.652,1.6524,368400000.0
2008-03-12 02:23:00,1.6524,1.6528,1.6524,1.6526,560000000.0
2008-03-12 02:24:00,1.6526,1.6529,1.6525,1.6525,532400000.0
2008-03-12 02:25:00,1.6525,1.6527,1.6523,1.6523,880800000.0
2008-03-12 02:26:00,1.6523,1.6525,1.6523,1.6525,496800000.0
2008-03-12 02:27:00,1.6525,1.6525,1.6523,1.6523,345800000.0
2008-03-12 02:28:00,1.6523,1.6526,1.6523,1.6524,334200000.0
2008-03-12 02:29:00,1.6524,1.6525,1.6523,1.6524,238000000.0
2008-03-12 02:30:00,1.6524,1.6524,1.6524,1.6524,246600000.0
2008-03-12 02:31:00,1.6524,1.6525,1.6521,1.65215,588400000.0
2008-03-12 02:32:00,1.65215,1.6523,1.6521,1.6523,802800000.0
2008-03-12 02:33:00,1.6523,1.6523,1.65215,1.65215,530000000.0
2008-03-12 02:34:00,1.65215,1.6526,1.6521,1.6522,532800000.0
2008-03-12 02:35:00,1.6522,1.6522,1.6521,1.6521,353000000.0
2008-03-12 02:36:00,1.6521,1.6522,1.652,1.652,461200000.0
2008-03-12 02:37:00,1.652,1.6521,1.652,1.6521,592000000.0
2008-03-12 02:38:00,1.6521,1.6524,1.6521,1.6523,426400000.0
2008-03-12 02:39:00,1.6523,1.6524,1.6523,1.6523,206000000.0
2008-03-12 02:40:00,1.6523,1.6526,1.6523,1.6523,589800000.0
2008-03-12 02:41:00,1.6523,1.6526,1.6523,1.6525,411200000.0
2008-03-12 02:42:00,1.6525,1.6527,1.6524,1.6526,364400000.0
2008-03-12 02:43:00,1.6526,1.6528,1.6525,1.6527,579600000.0
2008-03-12 02:44:00,1.6527,1.6527,1.6521,1.6523,681200000.0
2008-03-12 02:45:00,1.6523,1.6525,1.6519,1.652,429200000.0
2008-03-12 02:46:00,1.652,1.6522,1.6519,1.6521,565400000.0
2008-03-12 02:47:00,1.6521,1.6521,1.6518,1.652,578400000.0
2008-03-12 02:48:00,1.652,1.652,1.6511,1.6514,535400000.0
2008-03-12 02:49:00,1.6514,1.6514,1.6508,1.6513,419400000.0
2008-03-12 02:50:00,1.6513,1.6515,1.6513,1.6514,231800000.0
2008-03-12 02:51:00,1.6514,1.6517,1.6513,1.6517,355600000.0
2008-03-12 02:52:00,1.6516,1.652,1.6515,1.652,414000000.0
2008-03-12 02:53:00,1.652,1.65215,1.6518,1.6521,149400000.0
2008-03-12 02:54:00,1.6521,1.6525,1.652,1.6525,387500000.0
2008-03-12 02:55:00,1.6527,1.6528,1.6518,1.6519,193000000.0
2008-03-12 02:56:00,1.6519,1.6533,1.6519,1.6527,569100000.0
2008-03-12 02:57:00,1.6527,1.653,1.6522,1.6523,904100000.0
2008-03-12 02:58:00,1.65215,1.6525,1.652,1.65225,1297200000.0
2008-03-12 02:59:00,1.65225,1.6527,1.65225,1.6525,442800000.0
2008-03-12 03:00:00,1.6525,1.6527,1.6521,1.6524,471700000.0
2008-03-12 03:01:00,1.6524,1.65275,1.6522,1.6527,848600000.0
2008-03-12 03:02:00,1.6527,1.6528,1.6523,1.6527,504200000.0
2008-03-12 03:03:00,1.6527,1.6527,1.6527,1.6527,687400000.0
2008-03-12 03:04:00,1.6527,1.6529,1.6527,1.6529,356400000.0
2008-03-12 03:05:00,1.6529,1.6529,1.6529,1.6529,511200000.0
2008-03-12 03:06:00,1.6529,1.6529,1.65265,1.6528,659400000.0
2008-03-12 03:07:00,1.6528,1.6532,1.6528,1.653,580400000.0
2008-03-12 03:08:00,1.653,1.6531,1.6527,1.653,584000000.0
2008-03-12 03:09:00,1.653,1.6537,1.653,1.6537,601200000.0
2008-03-12 03:10:00,1.6537,1.6539,1.6535,1.6538,522200000.0
2008-03-12 03:11:00,1.6538,1.6538,1.6529,1.6531,440000000.0
2008-03-12 03:12:00,1.6531,1.6531,1.6527,1.6527,467400000.0
2008-03-12 03:13:00,1.6527,1.6528,1.6525,1.6526,377200000.0
2008-03-12 03:14:00,1.6526,1.6527,1.6525,1.6527,415600000.0
2008-03-12 03:15:00,1.6527,1.6528,1.6524,1.6525,252400000.0
2008-03-12 03:16:00,1.6525,1.6526,1.6524,1.6525,214400000.0
2008-03-12 03:17:00,1.6525,1.6528,1.6524,1.6524,415000000.0
2008-03-12 03:18:00,1.6524,1.6527,1.6523,1.6525,408200000.0
2008-03-12 03:19:00,1.6525,1.6526,1.6522,1.6523,412400000.0
2008-03-12 03:20:00,1.6523,1.6524,1.652,1.6521,707800000.0
2008-03-12 03:21:00,1.6521,1.6523,1.652,1.652,244800000.0
2008-03-12 03:22:00,1.652,1.6522,1.6519,1.6521,333000000.0
2008-03-12 03:23:00,1.6521,1.6521,1.6518,1.6519,437200000.0
2008-03-12 03:24:00,1.6519,1.6519,1.6518,1.6518,583600000.0
2008-03-12 03:25:00,1.6518,1.6518,1.6515,1.6516,516200000.0
2008-03-12 03:26:00,1.6516,1.6516,1.6506,1.6506,411900000.0
2008-03-12 03:27:00,1.65055,1.651,1.65055,1.6509,712400000.0
2008-03-12 03:28:00,1.6509,1.6509,1.6502,1.6502,600400000.0
2008-03-12 03:29:00,1.6502,1.6506,1.65005,1.6504,552600000.0
2008-03-12 03:30:00,1.6504,1.6505,1.6495,1.6498,399200000.0
2008-03-12 03:31:00,1.6498,1.6506,1.6498,1.6503,657600000.0
2008-03-12 03:32:00,1.6503,1.6508,1.6503,1.6506,289800000.0
2008-03-12 03:33:00,1.6506,1.6511,1.6506,1.651,311600000.0
2008-03-12 03:34:00,1.6509,1.65115,1.6506,1.65095,331200000.0
2008-03-12 03:35:00,1.65095,1.651,1.6497,1.6499,366600000.0
2008-03-12 03:36:00,1.6499,1.6501,1.6478,1.6487,666600000.0
2008-03-12 03:37:00,1.6487,1.6489,1.64845,1.6488,537400000.0
2008-03-12 03:38:00,1.6488,1.6494,1.6487,1.6494,636200000.0
2008-03-12 03:39:00,1.6494,1.6494,1.6486,1.6494,634100000.0
2008-03-12 03:40:00,1.6494,1.6495,1.64865,1.64875,206800000.0
2008-03-12 03:41:00,1.64875,1.64875,1.6474,1.6476,386800000.0
2008-03-12 03:42:00,1.64745,1.648,1.6473,1.6478,745800000.0
2008-03-12 03:43:00,1.6478,1.6485,1.6478,1.6485,588600000.0
2008-03-12 03:44:00,1.6485,1.649,1.6482,1.6482,1157000000.0
2008-03-12 03:45:00,1.6482,1.6482,1.6478,1.6479,614800000.0
2008-03-12 03:46:00,1.6479,1.648,1.6479,1.648,342800000.0
2008-03-12 03:47:00,1.648,1.6483,1.6479,1.6482,351100000.0
2008-03-12 03:48:00,1.6482,1.6482,1.6481,1.6482,247200000.0
2008-03-12 03:49:00,1.6482,1.6489,1.6482,1.6484,485600000.0
2008-03-12 03:50:00,1.6484,1.6486,1.6484,1.6484,671400000.0
2008-03-12 03:51:00,1.6484,1.6485,1.6484,1.6484,363400000.0
2008-03-12 03:52:00,1.6484,1.6487,1.6484,1.64845,566200000.0
2008-03-12 03:53:00,1.64845,1.6486,1.6484,1.6486,618400000.0
2008-03-12 03:54:00,1.6485,1.6488,1.6484,1.6487,351400000.0
2008-03-12 03:55:00,1.6487,1.6488,1.6485,1.6486,574000000.0
2008-03-12 03:56:00,1.6486,1.6487,1.6485,1.6486,254800000.0
2008-03-12 03:57:00,1.6486,1.6488,1.6485,1.6488,554600000.0
2008-03-12 03:58:00,1.6488,1.6492,1.6487,1.6492,561800000.0
2008-03-12 03:59:00,1.6492,1.6495,1.6492,1.6492,662000000.0
2008-03-12 04:00:00,1.6493,1.6493,1.6487,1.6489,438200000.0
2008-03-12 04:01:00,1.6489,1.649,1.6489,1.649,446400000.0
2008-03-12 04:02:00,1.649,1.649,1.6487,1.6487,650000000.0
2008-03-12 04:03:00,1.6487,1.6488,1.6487,1.6488,615600000.0
2008-03-12 04:04:00,1.6488,1.6488,1.6488,1.6488,585200000.0
2008-03-12 04:05:00,1.6488,1.6488,1.6486,1.6486,673200000.0
2008-03-12 04:06:00,1.6486,1.6488,1.6486,1.6486,483000000.0
2008-03-12 04:07:00,1.6486,1.6487,1.6486,1.6487,292000000.0
2008-03-12 04:08:00,1.6487,1.6489,1.6487,1.6487,622400000.0
2008-03-12 04:09:00,1.6487,1.64885,1.6487,1.6488,1337800000.0
2008-03-12 04:10:00,1.6488,1.6489,1.6487,1.6489,523000000.0
2008-03-12 04:11:00,1.6489,1.6489,1.6487,1.6487,157800000.0
2008-03-12 04:12:00,1.6487,1.6492,1.6485,1.6492,700400000.0
2008-03-12 04:13:00,1.651,1.6511,1.6508,1.6508,1023800000.0
2008-03-12 04:14:00,1.6488,1.649,1.6486,1.6489,1023800000.0
2008-03-12 04:15:00,1.6489,1.649,1.6487,1.6489,270000000.0
2008-03-12 04:16:00,1.6489,1.6491,1.6488,1.649,1054400000.0
2008-03-12 04:17:00,1.649,1.6491,1.6489,1.649,595200000.0
2008-03-12 04:18:00,1.649,1.649,1.6488,1.649,570800000.0
2008-03-12 04:19:00,1.649,1.649,1.649,1.649,446800000.0
2008-03-12 04:20:00,1.649,1.6491,1.6489,1.6491,449400000.0
2008-03-12 04:21:00,1.6491,1.6492,1.6489,1.649,276600000.0
2008-03-12 04:22:00,1.649,1.649,1.6487,1.6488,1403600000.0
2008-03-12 04:23:00,1.6488,1.6492,1.6488,1.6491,679200000.0
2008-03-12 04:24:00,1.6491,1.6491,1.649,1.6491,413000000.0
2008-03-12 04:25:00,1.6491,1.64935,1.6491,1.64935,329800000.0
2008-03-12 04:26:00,1.64935,1.64955,1.6492,1.6495,133100000.0
2008-03-12 04:27:00,1.6495,1.6501,1.6495,1.65,374800000.0
2008-03-12 04:28:00,1.65,1.65035,1.6497,1.65025,287000000.0
2008-03-12 04:29:00,1.65025,1.6504,1.65015,1.6502,395600000.0
2008-03-12 04:30:00,1.6502,1.65035,1.65005,1.6501,330200000.0
2008-03-12 04:31:00,1.6501,1.6505,1.65005,1.6504,280200000.0
2008-03-12 04:32:00,1.6504,1.6506,1.6503,1.65055,287600000.0
2008-03-12 04:33:00,1.65055,1.65085,1.65045,1.6506,228200000.0
2008-03-12 04:34:00,1.6506,1.65085,1.6504,1.6507,246700000.0
2008-03-12 04:35:00,1.65075,1.6513,1.65075,1.6513,309200000.0
2008-03-12 04:36:00,1.65125,1.6515,1.65115,1.6515,304000000.0
2008-03-12 04:37:00,1.6515,1.6516,1.6513,1.6513,308000000.0
2008-03-12 04:38:00,1.6513,1.6514,1.6511,1.6512,440400000.0
2008-03-12 04:39:00,1.6512,1.6515,1.6512,1.6515,272200000.0
2008-03-12 04:40:00,1.6515,1.6518,1.65125,1.6515,656800000.0
2008-03-12 04:41:00,1.6515,1.6519,1.6515,1.6518,514200000.0
2008-03-12 04:42:00,1.6518,1.6519,1.6516,1.6516,913200000.0
2008-03-12 04:43:00,1.6516,1.6519,1.6516,1.6519,217200000.0
2008-03-12 04:44:00,1.6519,1.6522,1.6518,1.6518,585200000.0
2008-03-12 04:45:00,1.6518,1.652,1.6517,1.6519,205600000.0
2008-03-12 04:46:00,1.6519,1.652,1.6518,1.6519,282800000.0
2008-03-12 04:47:00,1.6519,1.6521,1.6517,1.6519,557000000.0
2008-03-12 04:48:00,1.6519,1.6522,1.6518,1.6521,499200000.0
2008-03-12 04:49:00,1.6521,1.6523,1.6519,1.6521,323800000.0
2008-03-12 04:50:00,1.6521,1.6523,1.6521,1.6523,530400000.0
2008-03-12 04:51:00,1.6523,1.6524,1.6521,1.6522,582400000.0
2008-03-12 04:52:00,1.6522,1.6528,1.6522,1.6523,492200000.0
2008-03-12 04:53:00,1.6523,1.6526,1.6522,1.6522,473800000.0
2008-03-12 04:54:00,1.6522,1.6524,1.6521,1.6521,569600000.0
2008-03-12 04:55:00,1.6521,1.6522,1.652,1.652,674000000.0
2008-03-12 04:56:00,1.652,1.652,1.6517,1.6519,453200000.0
2008-03-12 04:57:00,1.6519,1.652,1.6515,1.6515,518600000.0
2008-03-12 04:58:00,1.6515,1.6516,1.6513,1.6516,620600000.0
2008-03-12 04:59:00,1.6516,1.6516,1.6514,1.6514,885000000.0
2008-03-12 05:00:00,1.6514,1.6515,1.6514,1.6515,919200000.0
2008-03-12 05:01:00,1.6515,1.6515,1.6514,1.6514,720600000.0
2008-03-12 05:02:00,1.6514,1.6514,1.6513,1.6513,185600000.0
2008-03-12 05:03:00,1.6511,1.6513,1.6511,1.6512,466800000.0
2008-03-12 05:04:00,1.6512,1.6514,1.6512,1.6513,303200000.0
2008-03-12 05:05:00,1.6513,1.6513,1.6511,1.6511,373000000.0
2008-03-12 05:06:00,1.6511,1.6513,1.6511,1.6513,478400000.0
2008-03-12 05:07:00,1.6513,1.6514,1.6513,1.6513,261600000.0
2008-03-12 05:08:00,1.6513,1.6514,1.6512,1.6513,213200000.0
2008-03-12 05:09:00,1.6513,1.6515,1.6513,1.6514,274300000.0
2008-03-12 05:10:00,1.6514,1.6514,1.6513,1.6514,248200000.0
2008-03-12 05:11:00,1.6514,1.6514,1.6514,1.6514,248400000.0
2008-03-12 05:12:00,1.6514,1.6515,1.6514,1.6514,336600000.0
2008-03-12 05:13:00,1.6514,1.6514,1.6511,1.6512,449400000.0
2008-03-12 05:14:00,1.6512,1.6513,1.6511,1.6513,256000000.0
2008-03-12 05:15:00,1.6513,1.6516,1.6512,1.65155,329600000.0
2008-03-12 05:16:00,1.6516,1.6516,1.6513,1.6513,293200000.0
2008-03-12 05:17:00,1.6513,1.6515,1.6513,1.6514,310800000.0
2008-03-12 05:18:00,1.6514,1.6514,1.65075,1.6512,570400000.0
2008-03-12 05:19:00,1.6512,1.6513,1.6511,1.6511,354000000.0
2008-03-12 05:20:00,1.6511,1.6512,1.6511,1.6511,335200000.0
2008-03-12 05:21:00,1.6511,1.6512,1.651,1.651,410200000.0
2008-03-12 05:22:00,1.651,1.6511,1.65095,1.6511,630400000.0
2008-03-12 05:23:00,1.65105,1.6512,1.651,1.6512,177000000.0
2008-03-12 05:24:00,1.6512,1.6514,1.651,1.6514,235600000.0
2008-03-12 05:25:00,1.6514,1.6515,1.6511,1.6513,374400000.0
2008-03-12 05:26:00,1.6513,1.6514,1.6511,1.6511,433000000.0
2008-03-12 05:27:00,1.6511,1.6513,1.6511,1.6511,392400000.0
2008-03-12 05:28:00,1.6511,1.6512,1.651,1.651,394600000.0
2008-03-12 05:29:00,1.651,1.6511,1.6507,1.6507,492200000.0
2008-03-12 05:30:00,1.6507,1.651,1.6507,1.6507,577000000.0
2008-03-12 05:31:00,1.6507,1.6508,1.6506,1.6507,271400000.0
2008-03-12 05:32:00,1.6507,1.651,1.6507,1.6508,587400000.0
2008-03-12 05:33:00,1.6508,1.6508,1.6506,1.6507,479000000.0
2008-03-12 05:34:00,1.6507,1.6507,1.6507,1.6507,424800000.0
2008-03-12 05:35:00,1.6507,1.6507,1.6505,1.6505,269400000.0
2008-03-12 05:36:00,1.6505,1.6507,1.6505,1.6506,436800000.0
2008-03-12 05:37:00,1.6506,1.6507,1.6499,1.6499,627600000.0
2008-03-12 05:38:00,1.6499,1.6503,1.6499,1.6503,471800000.0
2008-03-12 05:39:00,1.6503,1.6504,1.65,1.6503,178800000.0
2008-03-12 05:40:00,1.6503,1.6506,1.6501,1.6504,408200000.0
2008-03-12 05:41:00,1.6504,1.6504,1.6502,1.6502,546000000.0
2008-03-12 05:42:00,1.6502,1.6504,1.6502,1.6502,499000000.0
2008-03-12 05:43:00,1.6502,1.6507,1.6502,1.6505,544200000.0
2008-03-12 05:44:00,1.6505,1.6506,1.6502,1.6504,510000000.0
2008-03-12 05:45:00,1.6504,1.6504,1.6495,1.6498,377600000.0
2008-03-12 05:46:00,1.6498,1.65,1.6496,1.65,552600000.0
2008-03-12 05:47:00,1.65,1.65,1.65,1.65,318000000.0
2008-03-12 05:48:00,1.65,1.65,1.6498,1.6498,336600000.0
2008-03-12 05:49:00,1.6498,1.6504,1.6498,1.65,616600000.0
2008-03-12 05:50:00,1.65,1.65,1.6496,1.6499,666600000.0
2008-03-12 05:51:00,1.6499,1.6499,1.6499,1.6499,1527200000.0
2008-03-12 05:52:00,1.6499,1.6502,1.6498,1.6498,762800000.0
2008-03-12 05:53:00,1.6498,1.6501,1.6497,1.6499,788000000.0
2008-03-12 05:54:00,1.6501,1.6501,1.6498,1.65,404600000.0
2008-03-12 05:55:00,1.65,1.6501,1.6498,1.6499,372400000.0
2008-03-12 05:56:00,1.6499,1.6501,1.6499,1.6499,864400000.0
2008-03-12 05:57:00,1.6499,1.6503,1.6499,1.6501,323600000.0
2008-03-12 05:58:00,1.6501,1.6501,1.64995,1.64995,626400000.0
2008-03-12 05:59:00,1.64995,1.6501,1.64985,1.6499,924800000.0
2008-03-12 06:00:00,1.6499,1.6501,1.6496,1.6497,348400000.0
2008-03-12 06:01:00,1.6497,1.6503,1.6497,1.6503,455200000.0
2008-03-12 06:02:00,1.6503,1.6508,1.6503,1.6507,337800000.0
2008-03-12 06:03:00,1.6507,1.6507,1.6506,1.6506,448800000.0
2008-03-12 06:04:00,1.6506,1.6508,1.6506,1.6506,494400000.0
2008-03-12 06:05:00,1.6506,1.6506,1.65035,1.6504,155600000.0
2008-03-12 06:06:00,1.6504,1.6506,1.6504,1.6505,131000000.0
2008-03-12 06:07:00,1.6505,1.6505,1.6502,1.6503,239000000.0
2008-03-12 06:08:00,1.6504,1.6506,1.6502,1.6503,493400000.0
2008-03-12 06:09:00,1.6503,1.6505,1.6503,1.6505,449400000.0
2008-03-12 06:10:00,1.6505,1.6506,1.6504,1.65045,514100000.0
2008-03-12 06:11:00,1.65045,1.6505,1.6502,1.6502,515600000.0
2008-03-12 06:12:00,1.6502,1.6502,1.6501,1.6501,542000000.0
2008-03-12 06:13:00,1.6501,1.6501,1.6498,1.6499,778400000.0
2008-03-12 06:14:00,1.6499,1.65,1.6498,1.65,574400000.0
2008-03-12 06:15:00,1.65,1.6502,1.6499,1.65,203200000.0
2008-03-12 06:16:00,1.65,1.65,1.6498,1.6498,241600000.0
2008-03-12 06:17:00,1.6498,1.6501,1.6487,1.6494,565800000.0
2008-03-12 06:18:00,1.6494,1.6494,1.6489,1.649,448000000.0
2008-03-12 06:19:00,1.649,1.649,1.6487,1.6488,317800000.0
2008-03-12 06:20:00,1.6488,1.6489,1.6487,1.6488,363200000.0
2008-03-12 06:21:00,1.6488,1.6488,1.648,1.6482,258000000.0
2008-03-12 06:22:00,1.6482,1.6487,1.648,1.6482,479600000.0
2008-03-12 06:23:00,1.6481,1.6486,1.6481,1.6486,550200000.0
2008-03-12 06:24:00,1.6486,1.6491,1.6486,1.6489,736800000.0
2008-03-12 06:25:00,1.6489,1.6492,1.6488,1.6491,535400000.0
2008-03-12 06:26:00,1.6491,1.6491,1.6488,1.649,758000000.0
2008-03-12 06:27:00,1.649,1.6492,1.6489,1.649,676400000.0
2008-03-12 06:28:00,1.649,1.6491,1.649,1.6491,565200000.0
2008-03-12 06:29:00,1.6491,1.6495,1.649,1.6495,580400000.0
2008-03-12 06:30:00,1.6495,1.6495,1.6494,1.6495,132000000.0
2008-03-12 06:31:00,1.6495,1.6496,1.6493,1.6495,381400000.0
2008-03-12 06:32:00,1.6495,1.6498,1.6495,1.6497,419600000.0
2008-03-12 06:33:00,1.6497,1.6497,1.6495,1.6497,648400000.0
2008-03-12 06:34:00,1.6497,1.6497,1.6493,1.6495,581200000.0
2008-03-12 06:35:00,1.6495,1.6497,1.6493,1.6493,709200000.0
2008-03-12 06:36:00,1.6493,1.6495,1.6493,1.6493,742000000.0
2008-03-12 06:37:00,1.6493,1.6495,1.6493,1.6493,493600000.0
2008-03-12 06:38:00,1.6493,1.6493,1.6488,1.649,511400000.0
2008-03-12 06:39:00,1.649,1.649,1.6485,1.6489,641600000.0
2008-03-12 06:40:00,1.6489,1.6489,1.64825,1.6486,495400000.0
2008-03-12 06:41:00,1.6486,1.6489,1.6485,1.6489,319800000.0
2008-03-12 06:42:00,1.6489,1.6489,1.6487,1.6488,484800000.0
2008-03-12 06:43:00,1.6488,1.6493,1.6488,1.6493,512200000.0
2008-03-12 06:44:00,1.6493,1.6493,1.6492,1.6493,438700000.0
2008-03-12 06:45:00,1.6493,1.6496,1.6493,1.6495,636600000.0
2008-03-12 06:46:00,1.6496,1.6499,1.6476,1.6487,1163000000.0
2008-03-12 06:47:00,1.6487,1.6494,1.6483,1.64935,727600000.0
2008-03-12 06:48:00,1.64935,1.6496,1.64875,1.649,892400000.0
2008-03-12 06:49:00,1.649,1.6494,1.649,1.6493,828200000.0
2008-03-12 06:50:00,1.6492,1.65,1.64905,1.64975,735200000.0
2008-03-12 06:51:00,1.64975,1.64975,1.6491,1.6495,686400000.0
2008-03-12 06:52:00,1.6495,1.6495,1.649,1.6492,716600000.0
2008-03-12 06:53:00,1.6492,1.6498,1.6492,1.6496,713000000.0
2008-03-12 06:54:00,1.6496,1.6501,1.6496,1.65,562400000.0
2008-03-12 06:55:00,1.65,1.65,1.6492,1.6494,618000000.0
2008-03-12 06:56:00,1.6494,1.6501,1.6491,1.6498,768500000.0
2008-03-12 06:57:00,1.6499,1.6501,1.6495,1.6495,663000000.0
2008-03-12 06:58:00,1.6499,1.6501,1.6497,1.64995,246000000.0
2008-03-12 06:59:00,1.64995,1.6509,1.64975,1.6509,310400000.0
2008-03-12 07:00:00,1.65075,1.65095,1.65025,1.65055,610200000.0
2008-03-12 07:01:00,1.65055,1.6506,1.6502,1.6502,459000000.0
2008-03-12 07:02:00,1.6502,1.6504,1.65,1.6502,361200000.0
2008-03-12 07:03:00,1.6502,1.6503,1.6502,1.6503,129000000.0
2008-03-12 07:04:00,1.6503,1.6503,1.6489,1.64905,460600000.0
2008-03-12 07:05:00,1.64905,1.6494,1.64905,1.64925,379800000.0
2008-03-12 07:06:00,1.64935,1.64945,1.64925,1.6494,429400000.0
2008-03-12 07:07:00,1.6494,1.6494,1.6491,1.6493,503800000.0
2008-03-12 07:08:00,1.6493,1.6494,1.6491,1.6493,151200000.0
2008-03-12 07:09:00,1.6493,1.6493,1.6491,1.6492,131800000.0
2008-03-12 07:10:00,1.6492,1.6492,1.649,1.6492,133800000.0
2008-03-12 07:11:00,1.6492,1.6493,1.6489,1.6491,201400000.0
2008-03-12 07:12:00,1.6491,1.6491,1.6487,1.6491,196400000.0
2008-03-12 07:13:00,1.6491,1.6491,1.6485,1.6485,172600000.0
2008-03-12 07:14:00,1.6485,1.6488,1.6485,1.6488,261000000.0
2008-03-12 07:15:00,1.6488,1.6488,1.6486,1.64875,154400000.0
2008-03-12 07:16:00,1.64875,1.6489,1.64855,1.64865,206400000.0
2008-03-12 07:17:00,1.64865,1.6495,1.64865,1.6493,178000000.0
2008-03-12 07:18:00,1.6493,1.6495,1.6493,1.6495,123600000.0
2008-03-12 07:19:00,1.6495,1.65,1.6495,1.65,198200000.0
2008-03-12 07:20:00,1.65,1.6502,1.6499,1.6502,261600000.0
2008-03-12 07:21:00,1.6502,1.6507,1.6502,1.6507,144800000.0
2008-03-12 07:22:00,1.6507,1.651,1.6505,1.6506,162800000.0
2008-03-12 07:23:00,1.6506,1.651,1.6506,1.65085,218600000.0
2008-03-12 07:24:00,1.65085,1.65085,1.65055,1.65075,376200000.0
2008-03-12 07:25:00,1.65075,1.651,1.65065,1.651,289100000.0
2008-03-12 07:26:00,1.651,1.6511,1.6508,1.6508,128600000.0
2008-03-12 07:27:00,1.6508,1.6514,1.6505,1.6508,569200000.0
2008-03-12 07:28:00,1.6508,1.6509,1.6505,1.6509,267400000.0
2008-03-12 07:29:00,1.6509,1.651,1.6505,1.6507,128400000.0
2008-03-12 07:30:00,1.6507,1.6507,1.6505,1.6506,128400000.0
2008-03-12 07:31:00,1.6506,1.6507,1.6504,1.6504,133200000.0
2008-03-12 07:32:00,1.6504,1.6504,1.6497,1.65015,223200000.0
2008-03-12 07:33:00,1.65015,1.6502,1.6499,1.64995,127200000.0
2008-03-12 07:34:00,1.64995,1.65,1.6499,1.6499,128400000.0
2008-03-12 07:35:00,1.6499,1.65,1.64975,1.64975,127800000.0
2008-03-12 07:36:00,1.64975,1.6501,1.64975,1.65,130800000.0
2008-03-12 07:37:00,1.6499,1.6499,1.6497,1.6497,152800000.0
2008-03-12 07:38:00,1.6497,1.6499,1.6497,1.6497,156600000.0
2008-03-12 07:39:00,1.6497,1.6498,1.6496,1.6496,126600000.0
2008-03-12 07:40:00,1.6496,1.6497,1.6495,1.6495,140200000.0
2008-03-12 07:41:00,1.6495,1.6496,1.6492,1.6494,131400000.0
2008-03-12 07:42:00,1.6494,1.6495,1.6494,1.6495,141800000.0
2008-03-12 07:43:00,1.6495,1.6495,1.64935,1.64935,372000000.0
2008-03-12 07:44:00,1.64945,1.64945,1.6493,1.6493,217000000.0
2008-03-12 07:45:00,1.6493,1.6494,1.6492,1.6493,145000000.0
2008-03-12 07:46:00,1.6493,1.6493,1.6491,1.6491,132000000.0
2008-03-12 07:47:00,1.6491,1.6492,1.64885,1.649,271200000.0
2008-03-12 07:48:00,1.649,1.649,1.6489,1.649,446000000.0
2008-03-12 07:49:00,1.649,1.64925,1.6488,1.64905,338600000.0
2008-03-12 07:50:00,1.64905,1.6496,1.649,1.6496,404800000.0
2008-03-12 07:51:00,1.6496,1.6498,1.6493,1.6496,297400000.0
2008-03-12 07:52:00,1.6496,1.6498,1.64945,1.6495,393800000.0
2008-03-12 07:53:00,1.6495,1.6498,1.64915,1.6498,454000000.0
2008-03-12 07:54:00,1.6498,1.6498,1.6494,1.6496,315000000.0
2008-03-12 07:55:00,1.64945,1.64975,1.649,1.64905,552200000.0
2008-03-12 07:56:00,1.64905,1.6495,1.64905,1.6495,158600000.0
2008-03-12 07:57:00,1.6495,1.6495,1.6492,1.6492,292200000.0
2008-03-12 07:58:00,1.6492,1.6494,1.64865,1.6488,346400000.0
2008-03-12 07:59:00,1.6488,1.6488,1.6487,1.6487,136800000.0
2008-03-12 08:00:00,1.6487,1.6487,1.64835,1.6486,70400000.0
2008-03-12 08:01:00,1.6484,1.6487,1.64835,1.6486,162000000.0
2008-03-12 08:02:00,1.6486,1.6486,1.6482,1.6482,192400000.0
2008-03-12 08:03:00,1.6482,1.6484,1.6478,1.6479,210600000.0
2008-03-12 08:04:00,1.6479,1.64795,1.64705,1.6478,365800000.0
2008-03-12 08:05:00,1.6478,1.6485,1.6478,1.6481,237600000.0
2008-03-12 08:06:00,1.6481,1.64845,1.6481,1.64845,194400000.0
2008-03-12 08:07:00,1.64845,1.6486,1.64835,1.6484,104200000.0
2008-03-12 08:08:00,1.6484,1.6487,1.6484,1.6485,86000000.0
2008-03-12 08:09:00,1.6486,1.6486,1.6478,1.6479,474800000.0
2008-03-12 08:10:00,1.6479,1.648,1.6476,1.64785,272000000.0
2008-03-12 08:11:00,1.64785,1.6482,1.6478,1.6481,337600000.0
2008-03-12 08:12:00,1.6481,1.6482,1.6481,1.6482,296400000.0
2008-03-12 08:13:00,1.6482,1.6483,1.6481,1.6481,233400000.0
2008-03-12 08:14:00,1.6481,1.6484,1.6481,1.64825,110000000.0
2008-03-12 08:15:00,1.6483,1.6484,1.6481,1.64815,72100000.0
2008-03-12 08:16:00,1.64815,1.6485,1.648,1.6484,206900000.0
2008-03-12 08:17:00,1.6484,1.6484,1.6479,1.6481,221500000.0
2008-03-12 08:18:00,1.6481,1.6481,1.6478,1.6479,106000000.0
2008-03-12 08:19:00,1.6479,1.6484,1.6478,1.64815,147200000.0
2008-03-12 08:20:00,1.64815,1.64895,1.64815,1.64855,113000000.0
2008-03-12 08:21:00,1.64855,1.6487,1.6481,1.6486,327400000.0
2008-03-12 08:22:00,1.6486,1.6486,1.6481,1.6482,196400000.0
2008-03-12 08:23:00,1.6482,1.64865,1.6482,1.6486,84100000.0
2008-03-12 08:24:00,1.6486,1.64875,1.6485,1.64855,61800000.0
2008-03-12 08:25:00,1.64855,1.64855,1.6482,1.6482,82500000.0
2008-03-12 08:26:00,1.6481,1.6483,1.648,1.6483,217600000.0
2008-03-12 08:27:00,1.6483,1.6486,1.6481,1.6486,103500000.0
2008-03-12 08:28:00,1.6486,1.6487,1.6485,1.64865,61000000.0
2008-03-12 08:29:00,1.64865,1.64885,1.6486,1.64885,52900000.0
2008-03-12 08:30:00,1.64885,1.6489,1.6485,1.6486,25400000.0
2008-03-12 08:31:00,1.6486,1.6488,1.64845,1.64855,12100000.0
2008-03-12 08:32:00,1.64855,1.6487,1.64845,1.64865,13200000.0
2008-03-12 08:33:00,1.64865,1.64875,1.6485,1.6485,64300000.0
2008-03-12 08:34:00,1.6485,1.6487,1.6485,1.64855,97800000.0
2008-03-12 08:35:00,1.64855,1.64865,1.6479,1.6484,198300000.0
2008-03-12 08:36:00,1.6484,1.6485,1.64825,1.6484,132300000.0
2008-03-12 08:37:00,1.6484,1.6484,1.6484,1.6484,92400000.0
2008-03-12 08:38:00,1.6484,1.6486,1.6482,1.6486,58800000.0
2008-03-12 08:39:00,1.6486,1.64885,1.64855,1.6487,53800000.0
2008-03-12 08:40:00,1.6487,1.6489,1.64865,1.6489,76900000.0
2008-03-12 08:41:00,1.6489,1.6489,1.6487,1.6487,23000000.0
2008-03-12 08:42:00,1.6487,1.6488,1.6486,1.6486,97800000.0
2008-03-12 08:43:00,1.6486,1.64925,1.64855,1.6492,99500000.0
2008-03-12 08:44:00,1.6492,1.64945,1.64905,1.64915,77300000.0
2008-03-12 08:45:00,1.64915,1.64935,1.6491,1.64915,46100000.0
2008-03-12 08:46:00,1.64935,1.6495,1.6491,1.6493,120900000.0
2008-03-12 08:47:00,1.64925,1.6493,1.6491,1.6492,54100000.0
2008-03-12 08:48:00,1.6492,1.64955,1.6492,1.6495,78200000.0
2008-03-12 08:49:00,1.6495,1.6496,1.6494,1.6494,74000000.0
2008-03-12 08:50:00,1.6494,1.6496,1.64895,1.64905,74900000.0
2008-03-12 08:51:00,1.64895,1.64915,1.6488,1.649,97200000.0
2008-03-12 08:52:00,1.649,1.6492,1.6485,1.6489,87200000.0
2008-03-12 08:53:00,1.6489,1.6489,1.6486,1.6487,36300000.0
2008-03-12 08:54:00,1.6487,1.6493,1.6486,1.64915,103200000.0
2008-03-12 08:55:00,1.64915,1.6495,1.649,1.64925,94400000.0
2008-03-12 08:56:00,1.64925,1.6496,1.6492,1.6495,72600000.0
2008-03-12 08:57:00,1.6495,1.6502,1.649,1.6502,140100000.0
2008-03-12 08:58:00,1.6501,1.65145,1.6501,1.6512,209300000.0
2008-03-12 08:59:00,1.651,1.6511,1.6502,1.6505,150800000.0
2008-03-12 09:00:00,1.65055,1.6508,1.6502,1.6502,215100000.0
2008-03-12 09:01:00,1.6502,1.6504,1.6499,1.6501,135500000.0
2008-03-12 09:02:00,1.6501,1.6505,1.64965,1.6502,124600000.0
2008-03-12 09:03:00,1.6502,1.6502,1.6495,1.64975,109100000.0
2008-03-12 09:04:00,1.6498,1.6504,1.6497,1.6502,206300000.0
2008-03-12 09:05:00,1.6502,1.65045,1.6499,1.65045,78900000.0
2008-03-12 09:06:00,1.65045,1.65085,1.6503,1.65085,112000000.0
2008-03-12 09:07:00,1.65085,1.65105,1.65055,1.651,118700000.0
2008-03-12 09:08:00,1.651,1.6513,1.6506,1.65115,114200000.0
2008-03-12 09:09:00,1.65115,1.6512,1.6509,1.6509,307600000.0
2008-03-12 09:10:00,1.6509,1.6523,1.6509,1.6517,340400000.0
2008-03-12 09:11:00,1.6517,1.6522,1.6514,1.6517,356100000.0
2008-03-12 09:12:00,1.6517,1.6521,1.6517,1.65195,249400000.0
2008-03-12 09:13:00,1.65195,1.6523,1.6518,1.6518,303800000.0
2008-03-12 09:14:00,1.6518,1.652,1.6518,1.6519,192500000.0
2008-03-12 09:15:00,1.6519,1.6523,1.6516,1.6522,177400000.0
2008-03-12 09:16:00,1.6522,1.6523,1.652,1.6521,152400000.0
2008-03-12 09:17:00,1.6522,1.6523,1.6521,1.6522,164800000.0
2008-03-12 09:18:00,1.6522,1.6524,1.6522,1.6523,105900000.0
2008-03-12 09:19:00,1.6523,1.6523,1.652,1.6522,147900000.0
2008-03-12 09:20:00,1.6522,1.65245,1.6521,1.65245,197800000.0
2008-03-12 09:21:00,1.65245,1.6525,1.652,1.6523,219800000.0
2008-03-12 09:22:00,1.65235,1.6527,1.6523,1.6526,116600000.0
2008-03-12 09:23:00,1.6526,1.65275,1.65225,1.65225,155600000.0
2008-03-12 09:24:00,1.65225,1.6525,1.6522,1.65225,118900000.0
2008-03-12 09:25:00,1.65225,1.6525,1.65225,1.6525,75600000.0
2008-03-12 09:26:00,1.6525,1.6525,1.65225,1.6523,114500000.0
2008-03-12 09:27:00,1.6523,1.6527,1.6522,1.6524,139800000.0
2008-03-12 09:28:00,1.6524,1.6525,1.6523,1.6524,101900000.0
2008-03-12 09:29:00,1.65245,1.65245,1.6521,1.6523,178800000.0
2008-03-12 09:30:00,1.6523,1.65245,1.652,1.6522,171200000.0
2008-03-12 09:31:00,1.6522,1.6526,1.6522,1.6526,180600000.0
2008-03-12 09:32:00,1.6526,1.6526,1.6524,1.6526,217000000.0
2008-03-12 09:33:00,1.6527,1.6529,1.65265,1.65265,303800000.0
2008-03-12 09:34:00,1.65265,1.65325,1.65265,1.6531,290700000.0
2008-03-12 09:35:00,1.6532,1.6532,1.6525,1.6527,346300000.0
2008-03-12 09:36:00,1.6527,1.6529,1.6523,1.6525,169300000.0
2008-03-12 09:37:00,1.6525,1.6525,1.6517,1.6522,124400000.0
2008-03-12 09:38:00,1.6522,1.6524,1.65155,1.6516,219500000.0
2008-03-12 09:39:00,1.6517,1.6522,1.65165,1.6517,371200000.0
2008-03-12 09:40:00,1.6519,1.652,1.6513,1.6517,240700000.0
2008-03-12 09:41:00,1.6517,1.6519,1.6515,1.6518,155100000.0
2008-03-12 09:42:00,1.6518,1.6521,1.6517,1.6519,416700000.0
2008-03-12 09:43:00,1.6519,1.6525,1.6518,1.6518,349700000.0
2008-03-12 09:44:00,1.6518,1.6522,1.6518,1.6522,281200000.0
2008-03-12 09:45:00,1.6522,1.6524,1.65185,1.6523,356100000.0
2008-03-12 09:46:00,1.6523,1.6525,1.6519,1.6525,204900000.0
2008-03-12 09:47:00,1.6525,1.653,1.6521,1.6528,353500000.0
2008-03-12 09:48:00,1.6528,1.6528,1.6519,1.6521,279399999.0
2008-03-12 09:49:00,1.6521,1.6525,1.6519,1.6519,56300000.0
2008-03-12 09:50:00,1.6519,1.6521,1.6515,1.6518,249600000.0
2008-03-12 09:51:00,1.6518,1.6521,1.6515,1.6518,175900000.0
2008-03-12 09:52:00,1.6518,1.6522,1.6517,1.6518,220600000.0
2008-03-12 09:53:00,1.6517,1.6518,1.6513,1.6517,101100000.0
2008-03-12 09:54:00,1.6517,1.6518,1.6513,1.6514,355000000.0
2008-03-12 09:55:00,1.6514,1.6515,1.6509,1.6512,294500000.0
2008-03-12 09:56:00,1.6512,1.6514,1.6509,1.6509,283600000.0
2008-03-12 09:57:00,1.6509,1.6513,1.6508,1.6512,136100000.0
2008-03-12 09:58:00,1.6512,1.6513,1.65075,1.6512,72500000.0
2008-03-12 09:59:00,1.6512,1.6515,1.6511,1.6513,264700000.0
2008-03-12 10:00:00,1.6513,1.6514,1.6507,1.6507,409000000.0
2008-03-12 10:01:00,1.6507,1.651,1.6507,1.6508,239700000.0
2008-03-12 10:02:00,1.6508,1.651,1.6506,1.6507,485400000.0
2008-03-12 10:03:00,1.6507,1.6512,1.6506,1.65105,402900000.0
2008-03-12 10:04:00,1.65105,1.6514,1.6509,1.651,678500000.0
2008-03-12 10:05:00,1.651,1.65125,1.6508,1.651,414600000.0
2008-03-12 10:06:00,1.6511,1.6512,1.6503,1.6505,292700000.0
2008-03-12 10:07:00,1.6505,1.6507,1.6504,1.6505,113600000.0
2008-03-12 10:08:00,1.6505,1.6509,1.6504,1.65055,191300000.0
2008-03-12 10:09:00,1.65055,1.6509,1.65055,1.6508,271100000.0
2008-03-12 10:10:00,1.6508,1.6512,1.6508,1.65105,163000000.0
2008-03-12 10:11:00,1.65105,1.65105,1.6505,1.6508,382000000.0
2008-03-12 10:12:00,1.6508,1.6509,1.65065,1.65065,377700000.0
2008-03-12 10:13:00,1.65065,1.65085,1.65055,1.65075,390400000.0
2008-03-12 10:14:00,1.6508,1.65105,1.6508,1.65095,393400000.0
2008-03-12 10:15:00,1.65095,1.65115,1.6508,1.651,342200000.0
2008-03-12 10:16:00,1.65085,1.6509,1.6506,1.6508,225200000.0
2008-03-12 10:17:00,1.65085,1.65105,1.6507,1.65085,220800000.0
2008-03-12 10:18:00,1.6509,1.6511,1.65075,1.6509,131700000.0
2008-03-12 10:19:00,1.6509,1.651,1.6506,1.6506,35800000.0
2008-03-12 10:20:00,1.6506,1.65095,1.6505,1.6508,45700000.0
2008-03-12 10:21:00,1.6508,1.6513,1.6507,1.6513,45000000.0
2008-03-12 10:22:00,1.6513,1.6515,1.6512,1.65125,114400000.0
2008-03-12 10:23:00,1.65125,1.6514,1.651,1.65105,78200000.0
2008-03-12 10:24:00,1.65105,1.6511,1.6507,1.6508,44500000.0
2008-03-12 10:25:00,1.6508,1.6511,1.6507,1.6509,69900000.0
2008-03-12 10:26:00,1.6509,1.6509,1.65065,1.6508,140300000.0
2008-03-12 10:27:00,1.6508,1.6508,1.65065,1.6507,76900000.0
2008-03-12 10:28:00,1.6507,1.6508,1.6505,1.6507,43100000.0
2008-03-12 10:29:00,1.6507,1.6512,1.65065,1.6508,75400000.0
2008-03-12 10:30:00,1.6508,1.6511,1.6508,1.6509,51400000.0
2008-03-12 10:31:00,1.6509,1.65125,1.65065,1.6509,94000000.0
2008-03-12 10:32:00,1.6509,1.651,1.6505,1.6508,158700000.0
2008-03-12 10:33:00,1.6508,1.6508,1.6502,1.65075,128500000.0
2008-03-12 10:34:00,1.6508,1.651,1.6506,1.651,342000000.0
2008-03-12 10:35:00,1.651,1.6513,1.65085,1.65095,137300000.0
2008-03-12 10:36:00,1.65095,1.651,1.65085,1.65095,223600000.0
2008-03-12 10:37:00,1.6509,1.6509,1.6505,1.65075,250600000.0
2008-03-12 10:38:00,1.65075,1.651,1.6507,1.651,95900000.0
2008-03-12 10:39:00,1.651,1.6515,1.6507,1.65135,46800000.0
2008-03-12 10:40:00,1.65135,1.65135,1.6509,1.6509,112400000.0
2008-03-12 10:41:00,1.6509,1.65105,1.6508,1.65105,86500000.0
2008-03-12 10:42:00,1.6511,1.6516,1.6505,1.6513,103600000.0
2008-03-12 10:43:00,1.6513,1.6516,1.6509,1.65105,115500000.0
2008-03-12 10:44:00,1.65105,1.6513,1.6505,1.6506,152300000.0
2008-03-12 10:45:00,1.6506,1.6508,1.6504,1.6507,70600000.0
2008-03-12 10:46:00,1.6507,1.6512,1.6506,1.65105,115100000.0
2008-03-12 10:47:00,1.65105,1.65125,1.6507,1.65095,180800000.0
2008-03-12 10:48:00,1.65095,1.6517,1.65095,1.6517,83000000.0
2008-03-12 10:49:00,1.6517,1.6521,1.65155,1.6519,57800000.0
2008-03-12 10:50:00,1.6519,1.6531,1.6518,1.6523,77100000.0
2008-03-12 10:51:00,1.6523,1.6528,1.6521,1.65255,67200000.0
2008-03-12 10:52:00,1.65255,1.6529,1.65205,1.6529,255900000.0
2008-03-12 10:53:00,1.6529,1.6533,1.6523,1.653,142000000.0
2008-03-12 10:54:00,1.653,1.6533,1.6527,1.6529,187900000.0
2008-03-12 10:55:00,1.6529,1.6531,1.6525,1.6525,232400000.0
2008-03-12 10:56:00,1.6525,1.6528,1.6525,1.65275,193900000.0
2008-03-12 10:57:00,1.65275,1.6531,1.6527,1.6529,242400000.0
2008-03-12 10:58:00,1.6529,1.6533,1.65275,1.653,228200000.0
2008-03-12 10:59:00,1.6531,1.6533,1.6529,1.6533,215900000.0
2008-03-12 11:00:00,1.6533,1.6534,1.6528,1.6533,165300000.0
2008-03-12 11:01:00,1.6534,1.6535,1.6533,1.6533,31500000.0
2008-03-12 11:02:00,1.6533,1.6534,1.6533,1.6533,26600000.0
2008-03-12 11:03:00,1.6533,1.6534,1.653,1.6533,45400000.0
2008-03-12 11:04:00,1.6533,1.6533,1.6531,1.6532,43000000.0
2008-03-12 11:05:00,1.6532,1.6532,1.6528,1.653,25600000.0
2008-03-12 11:06:00,1.653,1.653,1.6528,1.6528,27400000.0
2008-03-12 11:07:00,1.6528,1.6532,1.6527,1.6531,55700000.0
2008-03-12 11:08:00,1.6531,1.6534,1.6529,1.6533,129000000.0
2008-03-12 11:09:00,1.6533,1.6537,1.65305,1.65365,238400000.0
2008-03-12 11:10:00,1.6536,1.6545,1.6534,1.6541,225600000.0
2008-03-12 11:11:00,1.6541,1.6544,1.654,1.6544,221500000.0
2008-03-12 11:12:00,1.6543,1.6547,1.654,1.6545,179400000.0
2008-03-12 11:13:00,1.6546,1.6547,1.6543,1.6545,46700000.0
2008-03-12 11:14:00,1.6545,1.6545,1.6537,1.6537,86000000.0
2008-03-12 11:15:00,1.65375,1.654,1.65375,1.6539,180600000.0
2008-03-12 11:16:00,1.6539,1.6541,1.65365,1.6537,269300000.0
2008-03-12 11:17:00,1.6537,1.65395,1.6536,1.65375,200600000.0
2008-03-12 11:18:00,1.65375,1.65395,1.6535,1.6537,513900000.0
2008-03-12 11:19:00,1.65365,1.654,1.6535,1.65355,300000000.0
2008-03-12 11:20:00,1.6536,1.6542,1.6534,1.6541,163600000.0
2008-03-12 11:21:00,1.654,1.6542,1.65385,1.654,210500000.0
2008-03-12 11:22:00,1.654,1.6547,1.6538,1.6543,173100000.0
2008-03-12 11:23:00,1.6543,1.65465,1.6542,1.6546,141500000.0
2008-03-12 11:24:00,1.6546,1.6553,1.6544,1.6551,107000000.0
2008-03-12 11:25:00,1.6551,1.6551,1.65465,1.6549,94200000.0
2008-03-12 11:26:00,1.6548,1.65495,1.65455,1.6547,132300000.0
2008-03-12 11:27:00,1.6547,1.65475,1.6541,1.6542,288700000.0
2008-03-12 11:28:00,1.6542,1.6542,1.6535,1.65365,165400000.0
2008-03-12 11:29:00,1.6538,1.65425,1.6536,1.6538,144500000.0
2008-03-12 11:30:00,1.6538,1.6539,1.65365,1.6538,143000000.0
2008-03-12 11:31:00,1.6538,1.6542,1.65375,1.6538,169900000.0
2008-03-12 11:32:00,1.65385,1.654,1.6537,1.6538,147900000.0
2008-03-12 11:33:00,1.6538,1.654,1.6538,1.654,72300000.0
2008-03-12 11:34:00,1.654,1.6541,1.6539,1.6539,28000000.0
2008-03-12 11:35:00,1.6539,1.6539,1.6536,1.6538,62900000.0
2008-03-12 11:36:00,1.6538,1.65405,1.6538,1.6539,18400000.0
2008-03-12 11:37:00,1.6539,1.654,1.6538,1.654,56400000.0
2008-03-12 11:38:00,1.654,1.6541,1.6537,1.6538,92900000.0
2008-03-12 11:39:00,1.6538,1.6539,1.6533,1.6536,73400000.0
2008-03-12 11:40:00,1.6536,1.6538,1.6533,1.6535,61600000.0
2008-03-12 11:41:00,1.65355,1.65365,1.6533,1.6534,41600000.0
2008-03-12 11:42:00,1.6534,1.6535,1.6531,1.6534,51000000.0
2008-03-12 11:43:00,1.6534,1.6539,1.6534,1.6539,64700000.0
2008-03-12 11:44:00,1.6539,1.6542,1.6539,1.65395,64000000.0
2008-03-12 11:45:00,1.65395,1.6543,1.6539,1.6542,50900000.0
2008-03-12 11:46:00,1.6542,1.6543,1.6539,1.654,60800000.0
2008-03-12 11:47:00,1.654,1.6547,1.65395,1.6547,32800000.0
2008-03-12 11:48:00,1.6547,1.6551,1.6545,1.6547,67500000.0
2008-03-12 11:49:00,1.6547,1.6551,1.6547,1.6551,27500000.0
2008-03-12 11:50:00,1.655,1.6551,1.6547,1.6549,25800000.0
2008-03-12 11:51:00,1.6549,1.6553,1.65475,1.655,72000000.0
2008-03-12 11:52:00,1.655,1.6554,1.655,1.6554,31800000.0
2008-03-12 11:53:00,1.6554,1.6564,1.6552,1.65555,53000000.0
2008-03-12 11:54:00,1.6555,1.65595,1.6553,1.6556,46200000.0
2008-03-12 11:55:00,1.6556,1.6556,1.655,1.6552,39100000.0
2008-03-12 11:56:00,1.6552,1.6557,1.65495,1.655,34100000.0
2008-03-12 11:57:00,1.65505,1.65515,1.6545,1.6545,44400000.0
2008-03-12 11:58:00,1.6545,1.6546,1.65405,1.6546,51300000.0
2008-03-12 11:59:00,1.6546,1.6548,1.654,1.6544,167700000.0
2008-03-12 12:00:00,1.6544,1.6548,1.6527,1.6535,121100000.0
2008-03-12 12:01:00,1.65325,1.65405,1.653,1.6538,47700000.0
2008-03-12 12:02:00,1.6538,1.6549,1.6537,1.6548,56500000.0
2008-03-12 12:03:00,1.6548,1.6552,1.6537,1.6537,57100000.0
2008-03-12 12:04:00,1.65375,1.6557,1.6536,1.6556,45000000.0
2008-03-12 12:05:00,1.6556,1.6566,1.65555,1.656,59800000.0
2008-03-12 12:06:00,1.65595,1.6573,1.6557,1.6572,38700000.0
2008-03-12 12:07:00,1.6572,1.6573,1.6567,1.6568,34400000.0
2008-03-12 12:08:00,1.6568,1.6573,1.65625,1.6572,58200000.0
2008-03-12 12:09:00,1.6572,1.6574,1.6565,1.6565,22900000.0
2008-03-12 12:10:00,1.65645,1.6568,1.65595,1.6562,35200000.0
2008-03-12 12:11:00,1.6562,1.6572,1.6557,1.6571,38600000.0
2008-03-12 12:12:00,1.6571,1.65945,1.6568,1.65935,65100000.0
2008-03-12 12:13:00,1.6593,1.6594,1.6585,1.6585,58000000.0
2008-03-12 12:14:00,1.6585,1.65915,1.6581,1.6581,35400000.0
2008-03-12 12:15:00,1.6581,1.6581,1.6569,1.65745,75900000.0
2008-03-12 12:16:00,1.6575,1.65805,1.65725,1.6573,48000000.0
2008-03-12 12:17:00,1.65705,1.6579,1.65695,1.657,42800000.0
2008-03-12 12:18:00,1.657,1.6578,1.6568,1.65745,32800000.0
2008-03-12 12:19:00,1.65745,1.658,1.6569,1.65755,54300000.0
2008-03-12 12:20:00,1.6575,1.658,1.6572,1.6577,60800000.0
2008-03-12 12:21:00,1.6577,1.6577,1.6567,1.6568,65700000.0
2008-03-12 12:22:00,1.6568,1.658,1.6567,1.65795,45100000.0
2008-03-12 12:23:00,1.65795,1.658,1.6572,1.65785,30300000.0
2008-03-12 12:24:00,1.65785,1.658,1.657,1.657,44800000.0
2008-03-12 12:25:00,1.657,1.6571,1.6554,1.6559,72900000.0
2008-03-12 12:26:00,1.6559,1.6565,1.6559,1.6565,92700000.0
2008-03-12 12:27:00,1.6565,1.6572,1.6561,1.657,120600000.0
2008-03-12 12:28:00,1.657,1.6579,1.65695,1.6579,88400000.0
2008-03-12 12:29:00,1.65775,1.658,1.6569,1.657,86100000.0
2008-03-12 12:30:00,1.657,1.658,1.6568,1.6578,71200000.0
2008-03-12 12:31:00,1.6578,1.6582,1.6577,1.658,85000000.0
2008-03-12 12:32:00,1.658,1.6582,1.6578,1.65805,110000000.0
2008-03-12 12:33:00,1.65805,1.65815,1.6578,1.6581,84500000.0
2008-03-12 12:34:00,1.6581,1.6583,1.6575,1.6577,51600000.0
2008-03-12 12:35:00,1.65775,1.65775,1.6572,1.6575,52400000.0
2008-03-12 12:36:00,1.6575,1.6582,1.65735,1.65795,43100000.0
2008-03-12 12:37:00,1.65805,1.65805,1.65755,1.6577,32700000.0
2008-03-12 12:38:00,1.6577,1.6582,1.6575,1.65785,44400000.0
2008-03-12 12:39:00,1.6579,1.6579,1.65755,1.6578,14500000.0
2008-03-12 12:40:00,1.6578,1.6584,1.6578,1.65795,31200000.0
2008-03-12 12:41:00,1.6579,1.6584,1.6577,1.6584,34800000.0
2008-03-12 12:42:00,1.6584,1.6588,1.65785,1.6581,63300000.0
2008-03-12 12:43:00,1.6581,1.6584,1.6578,1.6583,42000000.0
2008-03-12 12:44:00,1.6583,1.6584,1.658,1.658,38500000.0
2008-03-12 12:45:00,1.658,1.6584,1.65785,1.65825,156700000.0
2008-03-12 12:46:00,1.6582,1.65835,1.65795,1.65795,18200000.0
2008-03-12 12:47:00,1.65795,1.6581,1.65775,1.6579,27500000.0
2008-03-12 12:48:00,1.6579,1.65805,1.6576,1.6576,21700000.0
2008-03-12 12:49:00,1.6576,1.6578,1.6574,1.6577,38700000.0
2008-03-12 12:50:00,1.6577,1.6578,1.6575,1.6578,46700000.0
2008-03-12 12:51:00,1.6578,1.6585,1.6577,1.6585,36800000.0
2008-03-12 12:52:00,1.6585,1.6589,1.6583,1.6583,35800000.0
2008-03-12 12:53:00,1.6583,1.6597,1.6583,1.6589,70900000.0
2008-03-12 12:54:00,1.65895,1.65955,1.65895,1.6593,69300000.0
2008-03-12 12:55:00,1.6593,1.6593,1.6587,1.65905,40900000.0
2008-03-12 12:56:00,1.65905,1.6593,1.6588,1.6593,36800000.0
2008-03-12 12:57:00,1.6593,1.6593,1.6589,1.6589,62000000.0
2008-03-12 12:58:00,1.6589,1.6591,1.6583,1.6587,78300000.0
2008-03-12 12:59:00,1.6587,1.6594,1.6583,1.6583,73600000.0
2008-03-12 13:00:00,1.65835,1.65935,1.6581,1.6581,51700000.0
2008-03-12 13:01:00,1.6581,1.6591,1.6581,1.6591,31000000.0
2008-03-12 13:02:00,1.6591,1.6597,1.6591,1.65955,31100000.0
2008-03-12 13:03:00,1.65955,1.6596,1.6594,1.6595,38600000.0
2008-03-12 13:04:00,1.6595,1.65985,1.65945,1.65985,51900000.0
2008-03-12 13:05:00,1.65985,1.66035,1.6598,1.6599,30300000.0
2008-03-12 13:06:00,1.6599,1.6603,1.6598,1.65995,29900000.0
2008-03-12 13:07:00,1.65995,1.65995,1.6593,1.6595,28400000.0
2008-03-12 13:08:00,1.6595,1.6602,1.6595,1.6596,61700000.0
2008-03-12 13:09:00,1.6595,1.66,1.6594,1.65955,54700000.0
2008-03-12 13:10:00,1.65955,1.6598,1.6594,1.6598,32700000.0
2008-03-12 13:11:00,1.65965,1.6598,1.6593,1.6594,44100000.0
2008-03-12 13:12:00,1.6594,1.6596,1.6588,1.6588,33300000.0
2008-03-12 13:13:00,1.6588,1.6592,1.6587,1.6592,39500000.0
2008-03-12 13:14:00,1.6592,1.6594,1.65845,1.6585,57000000.0
2008-03-12 13:15:00,1.6585,1.6586,1.6583,1.6586,33200000.0
2008-03-12 13:16:00,1.6586,1.6586,1.65765,1.658,48100000.0
2008-03-12 13:17:00,1.658,1.65895,1.6579,1.6588,28600000.0
2008-03-12 13:18:00,1.6587,1.6591,1.65855,1.6591,37400000.0
2008-03-12 13:19:00,1.6592,1.6594,1.6587,1.6587,51000000.0
2008-03-12 13:20:00,1.6587,1.6587,1.6583,1.6584,89500000.0
2008-03-12 13:21:00,1.6584,1.6587,1.6584,1.6587,28300000.0
2008-03-12 13:22:00,1.6587,1.6587,1.6584,1.6586,11900000.0
2008-03-12 13:23:00,1.6584,1.6594,1.6583,1.6591,58300000.0
2008-03-12 13:24:00,1.6591,1.6597,1.6591,1.65945,53600000.0
2008-03-12 13:25:00,1.65945,1.6599,1.6592,1.6598,39800000.0
2008-03-12 13:26:00,1.6598,1.6602,1.6597,1.6601,40500000.0
2008-03-12 13:27:00,1.6601,1.6606,1.66,1.6604,41800000.0
2008-03-12 13:28:00,1.6604,1.6606,1.6598,1.6598,33700000.0
2008-03-12 13:29:00,1.6598,1.6601,1.6598,1.6601,25900000.0
2008-03-12 13:30:00,1.6601,1.6602,1.6597,1.6602,44900000.0
2008-03-12 13:31:00,1.6602,1.661,1.6602,1.661,29800000.0
2008-03-12 13:32:00,1.661,1.6613,1.6608,1.6613,24900000.0
2008-03-12 13:33:00,1.6612,1.6615,1.661,1.6613,35800000.0
2008-03-12 13:34:00,1.6613,1.6618,1.6613,1.6614,26700000.0
2008-03-12 13:35:00,1.6614,1.6618,1.6613,1.6618,57900000.0
2008-03-12 13:36:00,1.6618,1.6624,1.66155,1.6623,51300000.0
2008-03-12 13:37:00,1.6623,1.6626,1.6621,1.6621,39500000.0
2008-03-12 13:38:00,1.6621,1.6627,1.6621,1.6625,35400000.0
2008-03-12 13:39:00,1.6625,1.6627,1.6623,1.6627,43500000.0
2008-03-12 13:40:00,1.6627,1.6632,1.6625,1.6629,44700000.0
2008-03-12 13:41:00,1.6629,1.6634,1.6626,1.6634,45700000.0
2008-03-12 13:42:00,1.6634,1.6645,1.66315,1.6645,39700000.0
2008-03-12 13:43:00,1.6645,1.6647,1.66355,1.6639,58300000.0
2008-03-12 13:44:00,1.66385,1.6643,1.66375,1.66395,41800000.0
2008-03-12 13:45:00,1.6638,1.6647,1.66335,1.66415,30800000.0
2008-03-12 13:46:00,1.66415,1.6652,1.6641,1.66495,30100000.0
2008-03-12 13:47:00,1.6648,1.66485,1.66425,1.6643,33500000.0
2008-03-12 13:48:00,1.66425,1.6643,1.6632,1.6635,37300000.0
2008-03-12 13:49:00,1.6635,1.6635,1.6627,1.6634,45200000.0
2008-03-12 13:50:00,1.6634,1.664,1.6633,1.6638,46800000.0
2008-03-12 13:51:00,1.6638,1.66395,1.66345,1.6638,27600000.0
2008-03-12 13:52:00,1.6639,1.66465,1.6638,1.6645,24400000.0
2008-03-12 13:53:00,1.6645,1.6646,1.6642,1.6643,44200000.0
2008-03-12 13:54:00,1.66425,1.6646,1.6642,1.6646,26500000.0
2008-03-12 13:55:00,1.6646,1.66485,1.6642,1.66465,19100000.0
2008-03-12 13:56:00,1.6646,1.66485,1.6644,1.6645,24900000.0
2008-03-12 13:57:00,1.6645,1.66455,1.66415,1.66415,28200000.0
2008-03-12 13:58:00,1.66415,1.6646,1.66415,1.6642,56100000.0
2008-03-12 13:59:00,1.6642,1.66455,1.6636,1.6636,46200000.0
2008-03-12 14:00:00,1.6636,1.6641,1.6635,1.664,63300000.0
2008-03-12 14:01:00,1.664,1.6648,1.664,1.66475,47300000.0
2008-03-12 14:02:00,1.66485,1.6653,1.66475,1.6648,47700000.0
2008-03-12 14:03:00,1.6648,1.6651,1.6646,1.6646,40500000.0
2008-03-12 14:04:00,1.6646,1.6646,1.6636,1.6639,54300000.0
2008-03-12 14:05:00,1.6639,1.664,1.6636,1.6636,23500000.0
2008-03-12 14:06:00,1.6636,1.664,1.6636,1.6636,32300000.0
2008-03-12 14:07:00,1.6636,1.6638,1.6634,1.6635,40500000.0
2008-03-12 14:08:00,1.6635,1.6637,1.663,1.6631,37200000.0
2008-03-12 14:09:00,1.6631,1.6635,1.6629,1.66325,32400000.0
2008-03-12 14:10:00,1.66335,1.6634,1.6631,1.6632,29200000.0
2008-03-12 14:11:00,1.6632,1.6644,1.66305,1.6639,54400000.0
2008-03-12 14:12:00,1.6638,1.6646,1.66375,1.6643,86600000.0
2008-03-12 14:13:00,1.6643,1.66455,1.6642,1.66455,41600000.0
2008-03-12 14:14:00,1.6646,1.6648,1.6644,1.66465,62000000.0
2008-03-12 14:15:00,1.66465,1.6651,1.6643,1.6644,53100000.0
2008-03-12 14:16:00,1.66445,1.66485,1.6642,1.66485,51300000.0
2008-03-12 14:17:00,1.6649,1.66525,1.6645,1.6649,193200000.0
2008-03-12 14:18:00,1.6649,1.6654,1.6647,1.665,58400000.0
2008-03-12 14:19:00,1.6649,1.665,1.6643,1.6645,71200000.0
2008-03-12 14:20:00,1.66455,1.6666,1.66455,1.6661,66800000.0
2008-03-12 14:21:00,1.6664,1.6673,1.6663,1.6666,64600000.0
2008-03-12 14:22:00,1.6665,1.6667,1.6659,1.6663,72000000.0
2008-03-12 14:23:00,1.6663,1.6668,1.6661,1.6663,59700000.0
2008-03-12 14:24:00,1.6663,1.6663,1.6649,1.6652,76400000.0
2008-03-12 14:25:00,1.6652,1.6653,1.6646,1.665,63500000.0
2008-03-12 14:26:00,1.6651,1.6659,1.6648,1.6651,75500000.0
2008-03-12 14:27:00,1.6651,1.6657,1.6649,1.6656,96400000.0
2008-03-12 14:28:00,1.6656,1.6661,1.6654,1.66555,49400000.0
2008-03-12 14:29:00,1.66555,1.66565,1.6651,1.6653,65400000.0
2008-03-12 14:30:00,1.6653,1.6654,1.6646,1.665,55400000.0
2008-03-12 14:31:00,1.665,1.6652,1.6649,1.665,45400000.0
2008-03-12 14:32:00,1.665,1.66535,1.6646,1.6647,71600000.0
2008-03-12 14:33:00,1.6647,1.6651,1.6646,1.665,97500000.0
2008-03-12 14:34:00,1.665,1.6661,1.6648,1.666,91700000.0
2008-03-12 14:35:00,1.666,1.6661,1.66565,1.6658,48600000.0
2008-03-12 14:36:00,1.6658,1.6659,1.6655,1.66575,111700000.0
2008-03-12 14:37:00,1.66575,1.66585,1.6647,1.6648,46900000.0
2008-03-12 14:38:00,1.6648,1.6658,1.6648,1.6655,36300000.0
2008-03-12 14:39:00,1.6655,1.66585,1.6649,1.66515,47600000.0
2008-03-12 14:40:00,1.66515,1.6654,1.6648,1.6651,31200000.0
2008-03-12 14:41:00,1.66515,1.6657,1.6651,1.6654,43600000.0
2008-03-12 14:42:00,1.6654,1.6655,1.6651,1.6652,37100000.0
2008-03-12 14:43:00,1.6652,1.6655,1.66495,1.66515,46400000.0
2008-03-12 14:44:00,1.66515,1.6658,1.6651,1.6658,27800000.0
2008-03-12 14:45:00,1.6659,1.6659,1.66495,1.6653,30700000.0
2008-03-12 14:46:00,1.6652,1.6652,1.6646,1.6646,32700000.0
2008-03-12 14:47:00,1.66465,1.6651,1.66445,1.6648,50600000.0
2008-03-12 14:48:00,1.6648,1.66545,1.6647,1.6649,63000000.0
2008-03-12 14:49:00,1.6649,1.6651,1.6648,1.66485,36200000.0
2008-03-12 14:50:00,1.665,1.665,1.6647,1.6648,40400000.0
2008-03-12 14:51:00,1.6648,1.66525,1.6648,1.665,27900000.0
2008-03-12 14:52:00,1.665,1.6654,1.66485,1.6653,57900000.0
2008-03-12 14:53:00,1.6655,1.66585,1.6651,1.66585,23100000.0
2008-03-12 14:54:00,1.66585,1.6663,1.66575,1.6658,19600000.0
2008-03-12 14:55:00,1.6658,1.6658,1.6651,1.6653,16300000.0
2008-03-12 14:56:00,1.6653,1.66585,1.66525,1.66525,15300000.0
2008-03-12 14:57:00,1.66525,1.66555,1.6651,1.6651,48500000.0
2008-03-12 14:58:00,1.6651,1.6657,1.6649,1.665,64900000.0
2008-03-12 14:59:00,1.665,1.66535,1.6649,1.6652,17900000.0
2008-03-12 15:00:00,1.6652,1.6655,1.66485,1.6653,32900000.0
2008-03-12 15:01:00,1.6652,1.66575,1.6652,1.6657,49900000.0
2008-03-12 15:02:00,1.6657,1.6657,1.6651,1.6652,37800000.0
2008-03-12 15:03:00,1.6652,1.6653,1.6646,1.66465,57600000.0
2008-03-12 15:04:00,1.66465,1.665,1.6644,1.6647,31500000.0
2008-03-12 15:05:00,1.6647,1.66515,1.6647,1.66505,92300000.0
2008-03-12 15:06:00,1.66505,1.6654,1.665,1.665,58300000.0
2008-03-12 15:07:00,1.665,1.66505,1.6646,1.66495,94900000.0
2008-03-12 15:08:00,1.66495,1.6653,1.66495,1.6653,42700000.0
2008-03-12 15:09:00,1.6653,1.6653,1.6647,1.6649,48200000.0
2008-03-12 15:10:00,1.6649,1.66495,1.6646,1.6648,56500000.0
2008-03-12 15:11:00,1.6648,1.6654,1.6648,1.6653,64600000.0
2008-03-12 15:12:00,1.6653,1.6654,1.665,1.66515,63200000.0
2008-03-12 15:13:00,1.66515,1.66515,1.6648,1.6649,43100000.0
2008-03-12 15:14:00,1.6649,1.665,1.6642,1.6648,73500000.0
2008-03-12 15:15:00,1.6648,1.6652,1.6647,1.6652,44700000.0
2008-03-12 15:16:00,1.6652,1.6652,1.6649,1.6651,32400000.0
2008-03-12 15:17:00,1.6651,1.6651,1.6649,1.665,28500000.0
2008-03-12 15:18:00,1.665,1.6652,1.6649,1.6651,22400000.0
2008-03-12 15:19:00,1.6651,1.6651,1.6649,1.6649,36400000.0
2008-03-12 15:20:00,1.6649,1.6649,1.6647,1.6647,28000000.0
2008-03-12 15:21:00,1.6647,1.6647,1.6642,1.6643,36300000.0
2008-03-12 15:22:00,1.6643,1.6647,1.6643,1.6645,43400000.0
2008-03-12 15:23:00,1.6645,1.6645,1.6643,1.6643,21600000.0
2008-03-12 15:24:00,1.6643,1.6646,1.6642,1.6646,62900000.0
2008-03-12 15:25:00,1.6646,1.6647,1.6641,1.6644,133100000.0
2008-03-12 15:26:00,1.66445,1.6645,1.6643,1.6643,44900000.0
2008-03-12 15:27:00,1.6643,1.6647,1.6642,1.6646,44300000.0
2008-03-12 15:28:00,1.6646,1.6646,1.6641,1.66425,21700000.0
2008-03-12 15:29:00,1.66435,1.6646,1.66435,1.6646,8200000.0
2008-03-12 15:30:00,1.6646,1.6646,1.6642,1.6644,50900000.0
2008-03-12 15:31:00,1.6644,1.66475,1.6642,1.66475,54100000.0
2008-03-12 15:32:00,1.6647,1.6647,1.6635,1.6639,59700000.0
2008-03-12 15:33:00,1.6641,1.6641,1.6621,1.6621,68200000.0
2008-03-12 15:34:00,1.6621,1.6624,1.6617,1.6621,82700000.0
2008-03-12 15:35:00,1.6621,1.6625,1.6614,1.66155,77000000.0
2008-03-12 15:36:00,1.66155,1.662,1.6615,1.66175,67400000.0
2008-03-12 15:37:00,1.6618,1.6619,1.6615,1.6617,69600000.0
2008-03-12 15:38:00,1.6615,1.6619,1.6614,1.66175,47900000.0
2008-03-12 15:39:00,1.66175,1.6618,1.66155,1.6618,30400000.0
2008-03-12 15:40:00,1.6618,1.6623,1.6618,1.6623,39900000.0
2008-03-12 15:41:00,1.6623,1.6625,1.6621,1.6625,37100000.0
2008-03-12 15:42:00,1.6625,1.6632,1.6625,1.663,46300000.0
2008-03-12 15:43:00,1.663,1.6639,1.66285,1.6639,37000000.0
2008-03-12 15:44:00,1.6639,1.6643,1.6635,1.6641,42100000.0
2008-03-12 15:45:00,1.6641,1.6649,1.664,1.6646,127300000.0
2008-03-12 15:46:00,1.6646,1.6652,1.6644,1.6647,117800000.0
2008-03-12 15:47:00,1.6647,1.6653,1.6642,1.6652,56100000.0
2008-03-12 15:48:00,1.6653,1.6658,1.6651,1.6658,32500000.0
2008-03-12 15:49:00,1.66575,1.6659,1.6642,1.6643,85400000.0
2008-03-12 15:50:00,1.6644,1.6651,1.6641,1.6644,60900000.0
2008-03-12 15:51:00,1.66425,1.6656,1.66425,1.6655,116900000.0
2008-03-12 15:52:00,1.6655,1.66585,1.6652,1.6655,120800000.0
2008-03-12 15:53:00,1.6655,1.666,1.6651,1.6651,73500000.0
2008-03-12 15:54:00,1.6651,1.6659,1.6649,1.6653,63500000.0
2008-03-12 15:55:00,1.6651,1.6653,1.6648,1.6648,41900000.0
2008-03-12 15:56:00,1.6648,1.665,1.6644,1.6645,31400000.0
2008-03-12 15:57:00,1.6645,1.6645,1.6641,1.6642,21600000.0
2008-03-12 15:58:00,1.6642,1.6653,1.6639,1.6651,35900000.0
2008-03-12 15:59:00,1.6649,1.6657,1.6646,1.6654,139700000.0
2008-03-12 16:00:00,1.6654,1.6657,1.6654,1.6657,255000000.0
2008-03-12 16:01:00,1.6657,1.6665,1.6657,1.6665,95000000.0
2008-03-12 16:02:00,1.6665,1.6673,1.6658,1.6659,150300000.0
2008-03-12 16:03:00,1.6659,1.6659,1.6649,1.6649,98100000.0
2008-03-12 16:04:00,1.6648,1.6656,1.6648,1.6654,66600000.0
2008-03-12 16:05:00,1.6654,1.6662,1.6649,1.6653,94700000.0
2008-03-12 16:06:00,1.6653,1.6653,1.665,1.6653,142400000.0
2008-03-12 16:07:00,1.6653,1.6654,1.6647,1.665,404100000.0
2008-03-12 16:08:00,1.665,1.6657,1.665,1.6652,104400000.0
2008-03-12 16:09:00,1.6652,1.6657,1.665,1.6657,312000000.0
2008-03-12 16:10:00,1.6657,1.6658,1.6647,1.66495,906700000.0
2008-03-12 16:11:00,1.66495,1.6655,1.6649,1.6651,656800000.0
2008-03-12 16:12:00,1.6651,1.6656,1.6649,1.6652,741600000.0
2008-03-12 16:13:00,1.6652,1.66545,1.66485,1.6653,672000000.0
2008-03-12 16:14:00,1.6653,1.66545,1.6641,1.6644,907200000.0
2008-03-12 16:15:00,1.6644,1.6649,1.6641,1.6649,776000000.0
2008-03-12 16:16:00,1.6649,1.6651,1.6642,1.6642,581600000.0
2008-03-12 16:17:00,1.6642,1.6644,1.6639,1.6641,838400000.0
2008-03-12 16:18:00,1.6641,1.6643,1.664,1.6643,500000000.0
2008-03-12 16:19:00,1.6643,1.6644,1.66355,1.664,557600000.0
2008-03-12 16:20:00,1.664,1.6643,1.6635,1.6642,607700000.0
2008-03-12 16:21:00,1.6642,1.6644,1.6637,1.664,516000000.0
2008-03-12 16:22:00,1.664,1.6643,1.6639,1.6643,516800000.0
2008-03-12 16:23:00,1.6643,1.6645,1.6638,1.664,636000000.0
2008-03-12 16:24:00,1.66395,1.6643,1.6639,1.6642,633600000.0
2008-03-12 16:25:00,1.6642,1.6642,1.6636,1.6639,527200000.0
2008-03-12 16:26:00,1.6639,1.6641,1.6638,1.6641,254200000.0
2008-03-12 16:27:00,1.6641,1.66425,1.66395,1.664,44500000.0
2008-03-12 16:28:00,1.6639,1.66415,1.6637,1.6637,254500000.0
2008-03-12 16:29:00,1.6637,1.664,1.6637,1.6638,413600000.0
2008-03-12 16:30:00,1.6638,1.6639,1.6632,1.6635,584800000.0
2008-03-12 16:31:00,1.6635,1.6642,1.6635,1.6635,576800000.0
2008-03-12 16:32:00,1.6635,1.6639,1.6635,1.6637,640800000.0
2008-03-12 16:33:00,1.6636,1.6637,1.6632,1.6635,690700000.0
2008-03-12 16:34:00,1.6635,1.6641,1.6635,1.66375,832600000.0
2008-03-12 16:35:00,1.66375,1.6642,1.6637,1.6641,569600000.0
2008-03-12 16:36:00,1.6641,1.6641,1.6632,1.6634,641600000.0
2008-03-12 16:37:00,1.6634,1.6634,1.662,1.6621,717600000.0
2008-03-12 16:38:00,1.6621,1.66285,1.6618,1.6621,886100000.0
2008-03-12 16:39:00,1.6621,1.6625,1.6621,1.6623,806000000.0
2008-03-12 16:40:00,1.6623,1.6628,1.6623,1.6628,580200000.0
2008-03-12 16:41:00,1.66275,1.66275,1.6623,1.6625,363600000.0
2008-03-12 16:42:00,1.6625,1.6625,1.6622,1.6624,610800000.0
2008-03-12 16:43:00,1.6624,1.6625,1.6621,1.6622,642400000.0
2008-03-12 16:44:00,1.6622,1.6626,1.6622,1.6625,318800000.0
2008-03-12 16:45:00,1.6626,1.6626,1.6621,1.6623,391600000.0
2008-03-12 16:46:00,1.6623,1.6623,1.6616,1.66195,528300000.0
2008-03-12 16:47:00,1.66195,1.66195,1.66165,1.6618,175100000.0
2008-03-12 16:48:00,1.6618,1.6621,1.6617,1.6618,552400000.0
2008-03-12 16:49:00,1.6618,1.66225,1.6617,1.6621,663200000.0
2008-03-12 16:50:00,1.6622,1.6622,1.6615,1.6619,731200000.0
2008-03-12 16:51:00,1.6619,1.6619,1.6616,1.6618,579200000.0
2008-03-12 16:52:00,1.6618,1.662,1.6616,1.6618,464800000.0
2008-03-12 16:53:00,1.6619,1.6619,1.6614,1.6617,591200000.0
2008-03-12 16:54:00,1.6617,1.6619,1.6614,1.6616,470000000.0
2008-03-12 16:55:00,1.6616,1.662,1.6616,1.6618,555200000.0
2008-03-12 16:56:00,1.66165,1.6617,1.6612,1.6616,680800000.0
2008-03-12 16:57:00,1.6616,1.6616,1.6611,1.66125,624600000.0
2008-03-12 16:58:00,1.6612,1.6619,1.6612,1.6612,218100000.0
2008-03-12 16:59:00,1.6612,1.6618,1.6611,1.6616,43500000.0
2008-03-12 17:00:00,1.6616,1.6618,1.6615,1.6616,28300000.0
2008-03-12 17:01:00,1.6615,1.6616,1.66135,1.66135,178300000.0
2008-03-12 17:02:00,1.66135,1.6616,1.6611,1.6612,303100000.0
2008-03-12 17:03:00,1.6612,1.6618,1.6612,1.6615,23800000.0
2008-03-12 17:04:00,1.6615,1.6617,1.6614,1.6617,30500000.0
2008-03-12 17:05:00,1.6617,1.6617,1.6613,1.6614,26800000.0
2008-03-12 17:06:00,1.6614,1.6618,1.6613,1.6615,93600000.0
2008-03-12 17:07:00,1.6615,1.6619,1.6615,1.6616,14200000.0
2008-03-12 17:08:00,1.6616,1.6616,1.6608,1.6611,344900000.0
2008-03-12 17:09:00,1.6611,1.66145,1.6609,1.66145,67600000.0
2008-03-12 17:10:00,1.66145,1.66205,1.661,1.6614,206800000.0
2008-03-12 17:11:00,1.6614,1.66185,1.66135,1.66185,305200000.0
2008-03-12 17:12:00,1.66185,1.66185,1.6611,1.6611,188100000.0
2008-03-12 17:13:00,1.6611,1.6613,1.6606,1.6606,128500000.0
2008-03-12 17:14:00,1.6604,1.6605,1.6598,1.6603,173700000.0
2008-03-12 17:15:00,1.6603,1.6604,1.6598,1.6601,205000000.0
2008-03-12 17:16:00,1.6601,1.6601,1.6597,1.6599,161300000.0
2008-03-12 17:17:00,1.6599,1.6603,1.6597,1.6602,82000000.0
2008-03-12 17:18:00,1.66035,1.6609,1.6602,1.6609,115000000.0
2008-03-12 17:19:00,1.6609,1.66245,1.6608,1.6623,381700000.0
2008-03-12 17:20:00,1.66235,1.6625,1.6618,1.662,152500000.0
2008-03-12 17:21:00,1.662,1.6622,1.66125,1.66125,96200000.0
2008-03-12 17:22:00,1.66125,1.6618,1.6611,1.6617,78200000.0
2008-03-12 17:23:00,1.6617,1.6618,1.661,1.6612,75000000.0
2008-03-12 17:24:00,1.6612,1.6614,1.66105,1.6613,127300000.0
2008-03-12 17:25:00,1.6613,1.6623,1.6613,1.66205,498300000.0
2008-03-12 17:26:00,1.66205,1.66225,1.6619,1.6622,128800000.0
2008-03-12 17:27:00,1.6622,1.6626,1.6621,1.6625,93800000.0
2008-03-12 17:28:00,1.6625,1.6627,1.66225,1.6626,57600000.0
2008-03-12 17:29:00,1.6626,1.6626,1.6621,1.6622,57900000.0
2008-03-12 17:30:00,1.6622,1.6623,1.6618,1.6619,114500000.0
2008-03-12 17:31:00,1.6618,1.6618,1.6607,1.6611,177100000.0
2008-03-12 17:32:00,1.6611,1.6635,1.6608,1.6625,220200000.0
2008-03-12 17:33:00,1.6625,1.663,1.6624,1.66245,273000000.0
2008-03-12 17:34:00,1.66255,1.6631,1.6621,1.6626,285200000.0
2008-03-12 17:35:00,1.6626,1.6627,1.66225,1.6623,248000000.0
2008-03-12 17:36:00,1.6623,1.663,1.6623,1.6628,393100000.0
2008-03-12 17:37:00,1.6628,1.6634,1.6625,1.6629,277800000.0
2008-03-12 17:38:00,1.6628,1.6632,1.66215,1.66225,208400000.0
2008-03-12 17:39:00,1.66225,1.6626,1.6622,1.66225,229200000.0
2008-03-12 17:40:00,1.6622,1.6623,1.6615,1.66175,470600000.0
2008-03-12 17:41:00,1.66195,1.66195,1.6611,1.6613,350500000.0
2008-03-12 17:42:00,1.6613,1.662,1.66105,1.6617,225600000.0
2008-03-12 17:43:00,1.6617,1.6618,1.6609,1.6613,360200000.0
2008-03-12 17:44:00,1.6613,1.6613,1.6606,1.6607,137400000.0
2008-03-12 17:45:00,1.6607,1.6608,1.6598,1.6606,247100000.0
2008-03-12 17:46:00,1.6607,1.6613,1.6605,1.6613,174900000.0
2008-03-12 17:47:00,1.6614,1.6615,1.6608,1.6611,172400000.0
2008-03-12 17:48:00,1.6611,1.6614,1.6609,1.6613,77200000.0
2008-03-12 17:49:00,1.6613,1.6617,1.6611,1.6612,209000000.0
2008-03-12 17:50:00,1.6612,1.6616,1.661,1.661,85700000.0
2008-03-12 17:51:00,1.661,1.661,1.6598,1.6606,69600000.0
2008-03-12 17:52:00,1.6606,1.6611,1.66045,1.661,94400000.0
2008-03-12 17:53:00,1.661,1.6621,1.6609,1.661,71100000.0
2008-03-12 17:54:00,1.661,1.662,1.66095,1.6615,42900000.0
2008-03-12 17:55:00,1.6615,1.6618,1.6611,1.6611,32900000.0
2008-03-12 17:56:00,1.6611,1.6617,1.6605,1.6605,94600000.0
2008-03-12 17:57:00,1.6605,1.6613,1.6598,1.6605,547900000.0
2008-03-12 17:58:00,1.6605,1.6615,1.66045,1.6615,111100000.0
2008-03-12 17:59:00,1.6615,1.6626,1.6613,1.6619,139800000.0
2008-03-12 18:00:00,1.6619,1.662,1.6613,1.6616,160200000.0
2008-03-12 18:01:00,1.6616,1.6618,1.6612,1.6615,382000000.0
2008-03-12 18:02:00,1.6615,1.6621,1.6613,1.6621,47400000.0
2008-03-12 18:03:00,1.6621,1.6626,1.6619,1.6619,84000000.0
2008-03-12 18:04:00,1.6619,1.6623,1.6618,1.6621,48800000.0
2008-03-12 18:05:00,1.6622,1.6624,1.66155,1.6617,183100000.0
2008-03-12 18:06:00,1.6617,1.6618,1.66075,1.6613,117900000.0
2008-03-12 18:07:00,1.6613,1.6614,1.6611,1.6613,35200000.0
2008-03-12 18:08:00,1.6613,1.6613,1.6605,1.6606,156700000.0
2008-03-12 18:09:00,1.6606,1.6612,1.6605,1.661,197250000.0
2008-03-12 18:10:00,1.661,1.6614,1.6603,1.6603,212600000.0
2008-03-12 18:11:00,1.6603,1.6608,1.66,1.66,322000000.0
2008-03-12 18:12:00,1.66,1.6602,1.6599,1.66,146800000.0
2008-03-12 18:13:00,1.66,1.661,1.66,1.6608,155000000.0
2008-03-12 18:14:00,1.6608,1.6611,1.6603,1.6604,108100000.0
2008-03-12 18:15:00,1.6603,1.6604,1.66,1.66035,763200000.0
2008-03-12 18:16:00,1.66035,1.6605,1.66005,1.6604,728000000.0
2008-03-12 18:17:00,1.66035,1.6608,1.6602,1.66035,129900000.0
2008-03-12 18:18:00,1.66035,1.6606,1.6601,1.6605,245200000.0
2008-03-12 18:19:00,1.6605,1.6611,1.6603,1.66065,155200000.0
2008-03-12 18:20:00,1.6607,1.6612,1.6604,1.6609,320300000.0
2008-03-12 18:21:00,1.6609,1.661,1.66055,1.6608,322900000.0
2008-03-12 18:22:00,1.6608,1.66105,1.6607,1.6607,168900000.0
2008-03-12 18:23:00,1.6607,1.6613,1.66045,1.6611,211800000.0
2008-03-12 18:24:00,1.6611,1.6614,1.6608,1.6614,198800000.0
2008-03-12 18:25:00,1.6614,1.6614,1.6608,1.661,264700000.0
2008-03-12 18:26:00,1.661,1.6612,1.6608,1.6609,83200000.0
2008-03-12 18:27:00,1.6609,1.6616,1.6608,1.6613,107700000.0
2008-03-12 18:28:00,1.6613,1.6616,1.6611,1.6614,137000000.0
2008-03-12 18:29:00,1.6615,1.6615,1.6605,1.6608,292700000.0
2008-03-12 18:30:00,1.6608,1.6609,1.6602,1.6604,105000000.0
2008-03-12 18:31:00,1.6604,1.6604,1.6599,1.6601,35300000.0
2008-03-12 18:32:00,1.6601,1.6601,1.6598,1.6599,28600000.0
2008-03-12 18:33:00,1.6599,1.6603,1.6599,1.6601,30900000.0
2008-03-12 18:34:00,1.6601,1.6601,1.66,1.6601,17600000.0
2008-03-12 18:35:00,1.6601,1.6603,1.6598,1.6599,293000000.0
2008-03-12 18:36:00,1.66,1.6604,1.66,1.6601,169000000.0
2008-03-12 18:37:00,1.6601,1.6603,1.6601,1.6601,91500000.0
2008-03-12 18:38:00,1.6601,1.6602,1.6601,1.6601,23900000.0
2008-03-12 18:39:00,1.6601,1.6601,1.66,1.6601,40100000.0
2008-03-12 18:40:00,1.6601,1.6601,1.6595,1.6596,15200000.0
2008-03-12 18:41:00,1.6596,1.6599,1.6591,1.6597,148500000.0
2008-03-12 18:42:00,1.6597,1.6597,1.6594,1.6594,37200000.0
2008-03-12 18:43:00,1.6594,1.65965,1.6594,1.65965,55200000.0
2008-03-12 18:44:00,1.65965,1.6599,1.65965,1.6597,63000000.0
2008-03-12 18:45:00,1.6597,1.6607,1.6597,1.6607,172400000.0
2008-03-12 18:46:00,1.6607,1.6607,1.66025,1.6604,265900000.0
2008-03-12 18:47:00,1.6604,1.6606,1.6601,1.6601,87900000.0
2008-03-12 18:48:00,1.6601,1.6606,1.65995,1.6605,184000000.0
2008-03-12 18:49:00,1.6605,1.661,1.6605,1.661,186200000.0
2008-03-12 18:50:00,1.661,1.6611,1.6609,1.6609,126700000.0
2008-03-12 18:51:00,1.6609,1.6616,1.6608,1.6608,400300000.0
2008-03-12 18:52:00,1.6608,1.6609,1.66025,1.66025,287300000.0
2008-03-12 18:53:00,1.6602,1.6606,1.66,1.6605,587800000.0
2008-03-12 18:54:00,1.6605,1.6605,1.6602,1.6603,216300000.0
2008-03-12 18:55:00,1.6603,1.6605,1.6601,1.6603,356200000.0
2008-03-12 18:56:00,1.6603,1.6604,1.66005,1.6601,284100000.0
2008-03-12 18:57:00,1.6601,1.6601,1.6598,1.6599,468500000.0
2008-03-12 18:58:00,1.6599,1.6602,1.6599,1.66,102800000.0
2008-03-12 18:59:00,1.66,1.6602,1.6597,1.6597,44200000.0
2008-03-12 19:00:00,1.6597,1.6597,1.6592,1.6593,28600000.0
2008-03-12 19:01:00,1.6593,1.6596,1.659,1.6596,61400000.0
2008-03-12 19:02:00,1.6596,1.65995,1.65945,1.6598,87700000.0
2008-03-12 19:03:00,1.6598,1.66,1.6598,1.66,94700000.0
2008-03-12 19:04:00,1.66,1.6602,1.65965,1.6598,36800000.0
2008-03-12 19:05:00,1.6598,1.6601,1.6597,1.6599,167000000.0
2008-03-12 19:06:00,1.6599,1.6601,1.6597,1.6599,100200000.0
2008-03-12 19:07:00,1.6599,1.6605,1.6599,1.6601,223700000.0
2008-03-12 19:08:00,1.6601,1.6601,1.6595,1.65955,295400000.0
2008-03-12 19:09:00,1.6595,1.6599,1.65945,1.6598,321600000.0
2008-03-12 19:10:00,1.6598,1.6599,1.6597,1.6599,88900000.0
2008-03-12 19:11:00,1.6599,1.6601,1.6599,1.6601,166200000.0
2008-03-12 19:12:00,1.6601,1.6603,1.6598,1.6601,138400000.0
2008-03-12 19:13:00,1.6601,1.6605,1.6601,1.6603,234700000.0
2008-03-12 19:14:00,1.6602,1.6605,1.6602,1.6605,391600000.0
2008-03-12 19:15:00,1.6605,1.6608,1.6604,1.6606,267900000.0
2008-03-12 19:16:00,1.6606,1.6607,1.6602,1.6606,152900000.0
2008-03-12 19:17:00,1.6606,1.6606,1.6606,1.6606,4300000.0
2008-03-12 19:18:00,1.6606,1.6608,1.6606,1.6608,27300000.0
2008-03-12 19:19:00,1.6608,1.6609,1.6605,1.6605,34600000.0
2008-03-12 19:20:00,1.6605,1.6609,1.6603,1.6603,269500000.0
2008-03-12 19:21:00,1.6603,1.6605,1.66,1.6603,183200000.0
2008-03-12 19:22:00,1.6603,1.6612,1.6603,1.661,292900000.0
2008-03-12 19:23:00,1.661,1.661,1.6601,1.6601,149900000.0
2008-03-12 19:24:00,1.6601,1.6608,1.66,1.6602,91500000.0
2008-03-12 19:25:00,1.6602,1.6603,1.66,1.66,17500000.0
2008-03-12 19:26:00,1.66,1.6607,1.66,1.6604,87100000.0
2008-03-12 19:27:00,1.6604,1.6607,1.6603,1.6607,337700000.0
2008-03-12 19:28:00,1.6607,1.6613,1.6607,1.6612,29000000.0
2008-03-12 19:29:00,1.6612,1.6614,1.6609,1.6614,115600000.0
2008-03-12 19:30:00,1.6614,1.6619,1.6611,1.6613,43100000.0
2008-03-12 19:31:00,1.6613,1.662,1.6611,1.6619,175000000.0
2008-03-12 19:32:00,1.6619,1.662,1.6615,1.6615,45700000.0
2008-03-12 19:33:00,1.6615,1.6618,1.6613,1.6617,43200000.0
2008-03-12 19:34:00,1.6617,1.662,1.6617,1.662,30000000.0
2008-03-12 19:35:00,1.662,1.662,1.6605,1.6607,201100000.0
2008-03-12 19:36:00,1.6607,1.6609,1.6605,1.6608,44400000.0
2008-03-12 19:37:00,1.6607,1.661,1.6607,1.6608,15900000.0
2008-03-12 19:38:00,1.6608,1.661,1.6608,1.6608,10600000.0
2008-03-12 19:39:00,1.6608,1.6608,1.6606,1.6608,18100000.0
2008-03-12 19:40:00,1.6608,1.6611,1.6608,1.6609,17900000.0
2008-03-12 19:41:00,1.6609,1.6618,1.6609,1.6614,153800000.0
2008-03-12 19:42:00,1.6619,1.6622,1.6614,1.6622,253600000.0
2008-03-12 19:43:00,1.6622,1.66235,1.662,1.6623,307700000.0
2008-03-12 19:44:00,1.6623,1.6624,1.6621,1.6621,141900000.0
2008-03-12 19:45:00,1.6621,1.663,1.6621,1.6625,281500000.0
2008-03-12 19:46:00,1.6625,1.6628,1.6624,1.6628,149900000.0
2008-03-12 19:47:00,1.6628,1.6628,1.6626,1.6626,61100000.0
2008-03-12 19:48:00,1.6626,1.6626,1.66195,1.6621,92800000.0
2008-03-12 19:49:00,1.6621,1.6622,1.6618,1.66185,175100000.0
2008-03-12 19:50:00,1.66185,1.66185,1.6616,1.6618,433000000.0
2008-03-12 19:51:00,1.6618,1.6621,1.6617,1.6617,189100000.0
2008-03-12 19:52:00,1.6617,1.6617,1.6616,1.6616,176800000.0
2008-03-12 19:53:00,1.6616,1.6621,1.6616,1.66175,285800000.0
2008-03-12 19:54:00,1.66175,1.6624,1.6616,1.6616,331500000.0
2008-03-12 19:55:00,1.6616,1.6622,1.6616,1.6618,310000000.0
2008-03-12 19:56:00,1.6618,1.662,1.6618,1.662,248900000.0
2008-03-12 19:57:00,1.662,1.6632,1.6618,1.6627,568800000.0
2008-03-12 19:58:00,1.6627,1.6628,1.6623,1.6625,111100000.0
2008-03-12 19:59:00,1.6625,1.6628,1.6623,1.6624,64600000.0
2008-03-12 20:00:00,1.6624,1.663,1.662,1.6629,302500000.0
2008-03-12 20:01:00,1.6629,1.6632,1.6629,1.6629,119700000.0
2008-03-12 20:02:00,1.6629,1.6631,1.66255,1.6626,171800000.0
2008-03-12 20:03:00,1.6626,1.6631,1.6625,1.6625,204900000.0
2008-03-12 20:04:00,1.6625,1.6634,1.6625,1.6626,175200000.0
2008-03-12 20:05:00,1.6626,1.6635,1.6626,1.6633,36200000.0
2008-03-12 20:06:00,1.6633,1.6636,1.6632,1.6635,131600000.0
2008-03-12 20:07:00,1.6635,1.6638,1.663,1.6633,57800000.0
2008-03-12 20:08:00,1.6633,1.6635,1.6628,1.6628,215800000.0
2008-03-12 20:09:00,1.6628,1.6631,1.6628,1.663,121200000.0
2008-03-12 20:10:00,1.663,1.663,1.6627,1.6629,89900000.0
2008-03-12 20:11:00,1.6629,1.663,1.6627,1.663,80800000.0
2008-03-12 20:12:00,1.663,1.6634,1.663,1.6632,105700000.0
2008-03-12 20:13:00,1.6632,1.6632,1.6628,1.663,43000000.0
2008-03-12 20:14:00,1.663,1.6633,1.6628,1.6628,182700000.0
2008-03-12 20:15:00,1.6628,1.6629,1.6626,1.6627,116300000.0
2008-03-12 20:16:00,1.6627,1.6628,1.6622,1.6625,239600000.0
2008-03-12 20:17:00,1.6625,1.6626,1.6619,1.662,179200000.0
2008-03-12 20:18:00,1.662,1.6622,1.6619,1.662,223500000.0
2008-03-12 20:19:00,1.662,1.662,1.6615,1.6617,200000000.0
2008-03-12 20:20:00,1.6617,1.6617,1.6606,1.66075,197000000.0
2008-03-12 20:21:00,1.66075,1.6618,1.66075,1.6615,172900000.0
2008-03-12 20:22:00,1.6615,1.6615,1.6612,1.6615,57900000.0
2008-03-12 20:23:00,1.6615,1.6615,1.661,1.6611,94500000.0
2008-03-12 20:24:00,1.6611,1.6618,1.661,1.6616,28600000.0
2008-03-12 20:25:00,1.6616,1.6617,1.6611,1.6613,41400000.0
2008-03-12 20:26:00,1.6613,1.6615,1.661,1.6613,21900000.0
2008-03-12 20:27:00,1.6613,1.6613,1.66085,1.661,25500000.0
2008-03-12 20:28:00,1.661,1.6611,1.6607,1.6607,398500000.0
2008-03-12 20:29:00,1.6607,1.6614,1.6607,1.6612,251399998.0
2008-03-12 20:30:00,1.6612,1.6612,1.6605,1.6605,104200000.0
2008-03-12 20:31:00,1.6605,1.6608,1.6605,1.6608,116200000.0
2008-03-12 20:32:00,1.6608,1.6608,1.65905,1.65905,118700000.0
2008-03-12 20:33:00,1.659,1.6596,1.659,1.6593,197700000.0
2008-03-12 20:34:00,1.6594,1.6595,1.6586,1.6586,32300000.0
2008-03-12 20:35:00,1.6586,1.6591,1.6582,1.6591,57800000.0
2008-03-12 20:36:00,1.6591,1.6595,1.6591,1.6595,76500000.0
2008-03-12 20:37:00,1.6595,1.6595,1.6591,1.65925,45600000.0
2008-03-12 20:38:00,1.65925,1.6596,1.659,1.65945,128700000.0
2008-03-12 20:39:00,1.65945,1.6599,1.65935,1.65985,98000000.0
2008-03-12 20:40:00,1.65985,1.66,1.6595,1.6596,132400000.0
2008-03-12 20:41:00,1.6596,1.6598,1.6593,1.6593,90200000.0
2008-03-12 20:42:00,1.6593,1.6594,1.6586,1.6586,102600000.0
2008-03-12 20:43:00,1.6586,1.6589,1.6585,1.6588,251199997.0
2008-03-12 20:44:00,1.6588,1.6588,1.6586,1.6588,131800000.0
2008-03-12 20:45:00,1.6588,1.6589,1.6587,1.6589,266300000.0
2008-03-12 20:46:00,1.6589,1.6599,1.6586,1.6599,151000000.0
2008-03-12 20:47:00,1.6598,1.6604,1.6597,1.6603,203400000.0
2008-03-12 20:48:00,1.6603,1.6604,1.6602,1.6604,69300000.0
2008-03-12 20:49:00,1.6604,1.6605,1.6602,1.6604,80000000.0
2008-03-12 20:50:00,1.6604,1.6604,1.6592,1.6599,311200000.0
2008-03-12 20:51:00,1.6599,1.6599,1.6591,1.6596,179900000.0
2008-03-12 20:52:00,1.6596,1.6598,1.6591,1.6592,247100000.0
2008-03-12 20:53:00,1.6592,1.6595,1.6592,1.6595,35800000.0
2008-03-12 20:54:00,1.6595,1.6595,1.6591,1.6592,47500000.0
2008-03-12 20:55:00,1.6592,1.6597,1.65915,1.6597,192000000.0
2008-03-12 20:56:00,1.6597,1.6597,1.6594,1.6595,85900000.0
2008-03-12 20:57:00,1.6595,1.6596,1.65895,1.659,114500000.0
2008-03-12 20:58:00,1.659,1.65905,1.6585,1.6586,97100000.0
2008-03-12 20:59:00,1.6586,1.6586,1.6584,1.6584,101600000.0
2008-03-12 21:00:00,1.6584,1.65905,1.6582,1.659,268200000.0
2008-03-12 21:01:00,1.659,1.65915,1.65865,1.6588,132200000.0
2008-03-12 21:02:00,1.6588,1.65915,1.6588,1.659,87200000.0
2008-03-12 21:03:00,1.659,1.6592,1.6587,1.6589,76900000.0
2008-03-12 21:04:00,1.659,1.6592,1.6586,1.6587,129000000.0
2008-03-12 21:05:00,1.6587,1.6588,1.6585,1.6586,82700000.0
2008-03-12 21:06:00,1.6586,1.6598,1.6585,1.6592,81400000.0
2008-03-12 21:07:00,1.6593,1.6594,1.6592,1.6592,15600000.0
2008-03-12 21:08:00,1.6593,1.6597,1.6586,1.6586,80600000.0
2008-03-12 21:09:00,1.6586,1.6589,1.6584,1.6587,43300000.0
2008-03-12 21:10:00,1.6587,1.6587,1.6581,1.6586,119400000.0
2008-03-12 21:11:00,1.6586,1.6594,1.6586,1.6591,47000000.0
2008-03-12 21:12:00,1.6591,1.6593,1.6589,1.6593,68500000.0
2008-03-12 21:13:00,1.6593,1.6593,1.6588,1.6592,25400000.0
2008-03-12 21:14:00,1.6592,1.6593,1.6589,1.6591,11600000.0
2008-03-12 21:15:00,1.6591,1.6593,1.659,1.6592,29000000.0
2008-03-12 21:16:00,1.6592,1.6593,1.6588,1.6589,57900000.0
2008-03-12 21:17:00,1.6589,1.6591,1.6588,1.6588,13800000.0
2008-03-12 21:18:00,1.6588,1.6589,1.6588,1.6589,9600000.0
2008-03-12 21:19:00,1.6589,1.6594,1.6589,1.6589,37200000.0
2008-03-12 21:20:00,1.6589,1.6594,1.6589,1.6594,105500000.0
2008-03-12 21:21:00,1.6594,1.6605,1.6593,1.6605,94800000.0
2008-03-12 21:22:00,1.6605,1.6607,1.6598,1.6601,158200000.0
2008-03-12 21:23:00,1.6601,1.6606,1.6597,1.6605,240800000.0
2008-03-12 21:24:00,1.6605,1.6614,1.66025,1.6614,230699999.0
2008-03-12 21:25:00,1.6614,1.6627,1.6614,1.6623,664700000.0
2008-03-12 21:26:00,1.6623,1.6634,1.6617,1.6622,332699999.0
2008-03-12 21:27:00,1.6622,1.6631,1.6618,1.6628,495300000.0
2008-03-12 21:28:00,1.6628,1.6636,1.6626,1.6627,71300000.0
2008-03-12 21:29:00,1.6627,1.6631,1.6624,1.6629,50000000.0
2008-03-12 21:30:00,1.6629,1.6636,1.6625,1.6636,72100000.0
2008-03-12 21:31:00,1.6636,1.6639,1.6631,1.6634,41700000.0
2008-03-12 21:32:00,1.6634,1.6634,1.6611,1.6611,103300000.0
2008-03-12 21:33:00,1.6611,1.6619,1.66055,1.66125,311200000.0
2008-03-12 21:34:00,1.6613,1.6634,1.6613,1.6631,578500000.0
2008-03-12 21:35:00,1.6631,1.66335,1.6628,1.6629,283000000.0
2008-03-12 21:36:00,1.6629,1.6633,1.662,1.6625,290400000.0
2008-03-12 21:37:00,1.6625,1.6632,1.6625,1.6631,262800000.0
2008-03-12 21:38:00,1.6631,1.6631,1.6622,1.6622,177300000.0
2008-03-12 21:39:00,1.6622,1.6632,1.6622,1.6625,591199999.0
2008-03-12 21:40:00,1.6625,1.6629,1.6623,1.6627,280900000.0
2008-03-12 21:41:00,1.6627,1.6634,1.6625,1.6628,265199999.0
2008-03-12 21:42:00,1.6628,1.6634,1.6626,1.663,321600000.0
2008-03-12 21:43:00,1.6629,1.6631,1.6623,1.6628,350500000.0
2008-03-12 21:44:00,1.6628,1.6629,1.6623,1.6626,487099997.0
2008-03-12 21:45:00,1.6626,1.6628,1.6625,1.6628,168900000.0
2008-03-12 21:46:00,1.6628,1.66355,1.6627,1.66355,374700000.0
2008-03-12 21:47:00,1.66355,1.664,1.6635,1.664,400800000.0
2008-03-12 21:48:00,1.664,1.665,1.66375,1.6647,447200000.0
2008-03-12 21:49:00,1.6647,1.665,1.664,1.6642,241800000.0
2008-03-12 21:50:00,1.6642,1.6643,1.6641,1.66425,179300000.0
2008-03-12 21:51:00,1.66425,1.6643,1.6641,1.6642,324100000.0
2008-03-12 21:52:00,1.6642,1.6644,1.6642,1.6644,175900000.0
2008-03-12 21:53:00,1.6644,1.6647,1.6642,1.6645,93800000.0
2008-03-12 21:54:00,1.6645,1.6647,1.6642,1.6647,60000000.0
2008-03-12 21:55:00,1.6647,1.6651,1.6646,1.665,59700000.0
2008-03-12 21:56:00,1.665,1.66555,1.665,1.6655,152000000.0
2008-03-12 21:57:00,1.6655,1.6659,1.6655,1.6659,58400000.0
2008-03-12 21:58:00,1.6659,1.6659,1.6657,1.6657,8200000.0
2008-03-12 21:59:00,1.6657,1.667,1.6656,1.6663,200500000.0
2008-03-12 22:00:00,1.6662,1.6675,1.666,1.6672,104300000.0
2008-03-12 22:01:00,1.6672,1.6677,1.667,1.6674,123800000.0
2008-03-12 22:02:00,1.6674,1.6679,1.6672,1.6678,101100000.0
2008-03-12 22:03:00,1.6678,1.6686,1.6677,1.6683,110800000.0
2008-03-12 22:04:00,1.6682,1.6687,1.668,1.6685,478700000.0
2008-03-12 22:05:00,1.6685,1.6691,1.6685,1.6685,44000000.0
2008-03-12 22:06:00,1.6685,1.6687,1.6678,1.668,60700000.0
2008-03-12 22:07:00,1.668,1.6681,1.6675,1.6679,144300000.0
2008-03-12 22:08:00,1.6679,1.6679,1.6667,1.6667,155000000.0
2008-03-12 22:09:00,1.6667,1.6674,1.6666,1.6671,25600000.0
2008-03-12 22:10:00,1.6671,1.6671,1.6665,1.6665,19500000.0
2008-03-12 22:11:00,1.6668,1.6668,1.6663,1.6663,25900000.0
2008-03-12 22:12:00,1.6663,1.6664,1.6659,1.6659,109400000.0
2008-03-12 22:13:00,1.6659,1.6661,1.6658,1.6661,39900000.0
2008-03-12 22:14:00,1.666,1.6662,1.6659,1.666,248200000.0
2008-03-12 22:15:00,1.666,1.666,1.6658,1.666,138200000.0
2008-03-12 22:16:00,1.666,1.666,1.6659,1.666,29600000.0
2008-03-12 22:17:00,1.666,1.6661,1.6658,1.6659,217100000.0
2008-03-12 22:18:00,1.6659,1.6659,1.6655,1.6655,222400000.0
2008-03-12 22:19:00,1.6655,1.6656,1.6653,1.6654,179700000.0
2008-03-12 22:20:00,1.6654,1.6655,1.6653,1.6653,220700000.0
2008-03-12 22:21:00,1.6653,1.6653,1.6651,1.6651,71500000.0
2008-03-12 22:22:00,1.6651,1.6653,1.6647,1.6647,140000000.0
2008-03-12 22:23:00,1.6647,1.6654,1.6647,1.665,38600000.0
2008-03-12 22:24:00,1.665,1.6652,1.6646,1.6649,128700000.0
2008-03-12 22:25:00,1.6649,1.6655,1.6646,1.6651,443300000.0
2008-03-12 22:26:00,1.6651,1.6651,1.6648,1.665,135900000.0
2008-03-12 22:27:00,1.665,1.6652,1.6649,1.665,89100000.0
2008-03-12 22:28:00,1.665,1.6652,1.6648,1.6649,73500000.0
2008-03-12 22:29:00,1.6649,1.6649,1.6645,1.6646,229900000.0
2008-03-12 22:30:00,1.6646,1.665,1.6645,1.6646,225100000.0
2008-03-12 22:31:00,1.6646,1.6649,1.6646,1.6647,105300000.0
2008-03-12 22:32:00,1.6647,1.6647,1.6641,1.6641,146600000.0
2008-03-12 22:33:00,1.6641,1.6642,1.6641,1.6642,139600000.0
2008-03-12 22:34:00,1.6642,1.6643,1.6639,1.6639,101900000.0
2008-03-12 22:35:00,1.6639,1.6641,1.6631,1.6636,205400000.0
2008-03-12 22:36:00,1.6636,1.6638,1.6632,1.6638,396700000.0
2008-03-12 22:37:00,1.6638,1.6642,1.6637,1.6642,76900000.0
2008-03-12 22:38:00,1.6642,1.6643,1.664,1.6643,65800000.0
2008-03-12 22:39:00,1.6643,1.6643,1.6639,1.6642,58500000.0
2008-03-12 22:40:00,1.6642,1.6644,1.6637,1.6641,89200000.0
2008-03-12 22:41:00,1.6641,1.6644,1.6641,1.6642,14000000.0
2008-03-12 22:42:00,1.6642,1.6642,1.664,1.664,10800000.0
2008-03-12 22:43:00,1.664,1.6641,1.6639,1.6639,15000000.0
2008-03-12 22:44:00,1.6639,1.6641,1.6639,1.6641,16000000.0
2008-03-12 22:45:00,1.6641,1.6641,1.664,1.664,12000000.0
2008-03-12 22:46:00,1.664,1.6642,1.6636,1.6642,31900000.0
2008-03-12 22:47:00,1.6642,1.6643,1.664,1.6643,10800000.0
2008-03-12 22:48:00,1.6643,1.6645,1.6641,1.6645,43700000.0
2008-03-12 22:49:00,1.6645,1.6646,1.6644,1.6644,35500000.0
2008-03-12 22:50:00,1.6644,1.6646,1.6644,1.6646,177600000.0
2008-03-12 22:51:00,1.6646,1.6647,1.6646,1.6647,105400000.0
2008-03-12 22:52:00,1.6647,1.665,1.6647,1.6649,167500000.0
2008-03-12 22:53:00,1.6649,1.665,1.6648,1.6649,174300000.0
2008-03-12 22:54:00,1.6649,1.6653,1.6649,1.665,210900000.0
2008-03-12 22:55:00,1.665,1.6653,1.6649,1.6649,109300000.0
2008-03-12 22:56:00,1.6649,1.6665,1.6649,1.6663,199000000.0
2008-03-12 22:57:00,1.6663,1.6666,1.666,1.6661,180800000.0
2008-03-12 22:58:00,1.6662,1.6665,1.6659,1.6659,30900000.0
2008-03-12 22:59:00,1.6659,1.6659,1.6658,1.6658,111600000.0
2008-03-12 23:00:00,1.6658,1.6658,1.6656,1.6657,133300000.0
2008-03-12 23:01:00,1.6657,1.6657,1.6652,1.6655,261500000.0
2008-03-12 23:02:00,1.6655,1.6655,1.6651,1.6651,288000000.0
2008-03-12 23:03:00,1.6651,1.6653,1.6649,1.665,283200000.0
2008-03-12 23:04:00,1.665,1.6651,1.665,1.6651,264000000.0
2008-03-12 23:05:00,1.665,1.6654,1.6649,1.6652,399200000.0
2008-03-12 23:06:00,1.6652,1.6657,1.6652,1.6656,317000000.0
2008-03-12 23:07:00,1.6656,1.6658,1.6655,1.6658,79800000.0
2008-03-12 23:08:00,1.6658,1.6658,1.6653,1.6655,40300000.0
2008-03-12 23:09:00,1.6655,1.6655,1.6654,1.6655,108800000.0
2008-03-12 23:10:00,1.6655,1.6655,1.6655,1.6655,6600000.0
2008-03-12 23:11:00,1.6655,1.6658,1.6655,1.6658,5800000.0
2008-03-12 23:12:00,1.6658,1.6661,1.6655,1.6658,80400000.0
2008-03-12 23:13:00,1.6658,1.666,1.6656,1.6659,52400000.0
2008-03-12 23:14:00,1.6659,1.6659,1.6658,1.6659,11800000.0
2008-03-12 23:15:00,1.666,1.6665,1.6659,1.6664,144200000.0
2008-03-12 23:16:00,1.6664,1.6666,1.6664,1.6664,7400000.0
2008-03-12 23:17:00,1.6664,1.6668,1.6661,1.6663,189400000.0
2008-03-12 23:18:00,1.6663,1.6665,1.6658,1.6664,361000000.0
2008-03-12 23:19:00,1.6664,1.6673,1.6664,1.6673,155400000.0
2008-03-12 23:20:00,1.6673,1.6678,1.6672,1.6672,24000000.0
2008-03-12 23:21:00,1.6672,1.6674,1.6671,1.6674,150600000.0
2008-03-12 23:22:00,1.6674,1.6684,1.6674,1.668,253800000.0
2008-03-12 23:23:00,1.668,1.6694,1.668,1.6689,202500000.0
2008-03-12 23:24:00,1.6689,1.6689,1.6681,1.6683,145700000.0
2008-03-12 23:25:00,1.6683,1.6687,1.6682,1.6683,265700000.0
2008-03-12 23:26:00,1.6683,1.6688,1.668,1.6685,129700000.0
2008-03-12 23:27:00,1.6685,1.6686,1.6684,1.6686,228900000.0
2008-03-12 23:28:00,1.6686,1.6689,1.6686,1.6689,117700000.0
2008-03-12 23:29:00,1.6689,1.669,1.6685,1.6688,123100000.0
2008-03-12 23:30:00,1.6688,1.6688,1.6679,1.6679,19200000.0
2008-03-12 23:31:00,1.6676,1.6681,1.6664,1.667,292600000.0
2008-03-12 23:32:00,1.667,1.66735,1.6666,1.6673,126200000.0
2008-03-12 23:33:00,1.6675,1.6678,1.6673,1.6675,359100000.0
2008-03-12 23:34:00,1.6675,1.6679,1.6674,1.6677,213600000.0
2008-03-12 23:35:00,1.6677,1.6677,1.6674,1.6676,77200000.0
2008-03-12 23:36:00,1.6676,1.6676,1.6674,1.6674,354600000.0
2008-03-12 23:37:00,1.6674,1.6674,1.6662,1.6665,198800000.0
2008-03-12 23:38:00,1.6665,1.6669,1.6664,1.6668,93700000.0
2008-03-12 23:39:00,1.6668,1.6674,1.6663,1.6674,99300000.0
2008-03-12 23:40:00,1.6674,1.6676,1.6668,1.6674,106700000.0
2008-03-12 23:41:00,1.6674,1.6694,1.6671,1.6681,434400000.0
2008-03-12 23:42:00,1.668,1.6681,1.6665,1.6669,287200000.0
2008-03-12 23:43:00,1.6669,1.6687,1.6669,1.6681,229600000.0
2008-03-12 23:44:00,1.6681,1.66875,1.6675,1.6687,362700000.0
2008-03-12 23:45:00,1.6687,1.6687,1.6679,1.6686,420400000.0
2008-03-12 23:46:00,1.6686,1.669,1.6684,1.6687,230700000.0
2008-03-12 23:47:00,1.6687,1.669,1.6684,1.6685,436200000.0
2008-03-12 23:48:00,1.6685,1.6687,1.668,1.6683,320500000.0
2008-03-12 23:49:00,1.6683,1.6683,1.6665,1.667,374600000.0
2008-03-12 23:50:00,1.667,1.66735,1.6667,1.6673,122100000.0
2008-03-12 23:51:00,1.6673,1.6674,1.6664,1.6667,367300000.0
2008-03-12 23:52:00,1.6667,1.6675,1.6667,1.6672,228600000.0
2008-03-12 23:53:00,1.6672,1.66725,1.6667,1.6667,186100000.0
2008-03-12 23:54:00,1.6667,1.667,1.6648,1.6658,353800000.0
2008-03-12 23:55:00,1.6658,1.6661,1.6655,1.6661,85100000.0
2008-03-12 23:56:00,1.6661,1.6671,1.6661,1.6671,297900000.0
2008-03-12 23:57:00,1.6671,1.6673,1.6665,1.667,65200000.0
2008-03-12 23:58:00,1.667,1.6672,1.6658,1.6658,192600000.0
2008-03-12 23:59:00,1.6658,1.66585,1.6654,1.6657,42400000.0
2008-03-13 00:00:00,1.6657,1.6657,1.6644,1.6645,100800000.0
2008-03-13 00:01:00,1.6645,1.6649,1.6645,1.6647,366600000.0
2008-03-13 00:02:00,1.6647,1.6649,1.6643,1.6645,216800000.0
2008-03-13 00:03:00,1.6645,1.6645,1.6642,1.6645,30900000.0
2008-03-13 00:04:00,1.6645,1.6647,1.6643,1.6645,50900000.0
2008-03-13 00:05:00,1.6645,1.665,1.6641,1.665,280400000.0
2008-03-13 00:06:00,1.665,1.6654,1.665,1.6654,183100000.0
2008-03-13 00:07:00,1.6654,1.6657,1.665,1.6655,69700000.0
2008-03-13 00:08:00,1.6655,1.6655,1.6645,1.6647,86500000.0
2008-03-13 00:09:00,1.6647,1.6649,1.6645,1.6648,31800000.0
2008-03-13 00:10:00,1.6648,1.6649,1.6642,1.6644,590000000.0
2008-03-13 00:11:00,1.6644,1.6655,1.6644,1.6646,461400000.0
2008-03-13 00:12:00,1.6646,1.6651,1.6644,1.665,309300000.0
2008-03-13 00:13:00,1.665,1.6652,1.6648,1.6652,41400000.0
2008-03-13 00:14:00,1.6652,1.6654,1.6648,1.6652,54300000.0
2008-03-13 00:15:00,1.6652,1.6652,1.6648,1.6648,30500000.0
2008-03-13 00:16:00,1.6648,1.6653,1.6648,1.665,92900000.0
2008-03-13 00:17:00,1.665,1.666,1.6649,1.6654,202600000.0
2008-03-13 00:18:00,1.6654,1.6658,1.6647,1.6647,354000000.0
2008-03-13 00:19:00,1.6647,1.6656,1.6647,1.6654,172200000.0
2008-03-13 00:20:00,1.6654,1.6656,1.6651,1.6653,114000000.0
2008-03-13 00:21:00,1.6653,1.6653,1.6643,1.6644,170100000.0
2008-03-13 00:22:00,1.6644,1.6646,1.6636,1.6644,149200000.0
2008-03-13 00:23:00,1.6644,1.6644,1.6636,1.6642,242500000.0
2008-03-13 00:24:00,1.6642,1.6642,1.664,1.6641,44700000.0
2008-03-13 00:25:00,1.6641,1.6645,1.6641,1.6644,115900000.0
2008-03-13 00:26:00,1.6644,1.6647,1.6644,1.6645,23000000.0
2008-03-13 00:27:00,1.6645,1.6645,1.6636,1.6636,43400000.0
2008-03-13 00:28:00,1.6636,1.6636,1.6631,1.6633,82700000.0
2008-03-13 00:29:00,1.6634,1.6634,1.6632,1.6633,48700000.0
2008-03-13 00:30:00,1.6633,1.6633,1.6628,1.6629,75000000.0
2008-03-13 00:31:00,1.6629,1.6629,1.6626,1.6626,101300000.0
2008-03-13 00:32:00,1.6627,1.663,1.6627,1.663,65200000.0
2008-03-13 00:33:00,1.663,1.6631,1.663,1.663,20400000.0
2008-03-13 00:34:00,1.663,1.6631,1.6628,1.663,21400000.0
2008-03-13 00:35:00,1.663,1.663,1.6628,1.6628,61000000.0
2008-03-13 00:36:00,1.663,1.6632,1.663,1.663,36400000.0
2008-03-13 00:37:00,1.663,1.6634,1.6629,1.6633,49900000.0
2008-03-13 00:38:00,1.6631,1.6634,1.6631,1.6633,40400000.0
2008-03-13 00:39:00,1.6633,1.6634,1.6628,1.6633,95800000.0
2008-03-13 00:40:00,1.6633,1.6634,1.6632,1.6632,62000000.0
2008-03-13 00:41:00,1.6632,1.6633,1.6631,1.6631,24900000.0
2008-03-13 00:42:00,1.6631,1.6632,1.6631,1.6631,14500000.0
2008-03-13 00:43:00,1.6631,1.6632,1.6626,1.6626,123700000.0
2008-03-13 00:44:00,1.6626,1.6628,1.6623,1.6623,50700000.0
2008-03-13 00:45:00,1.6623,1.6623,1.6613,1.6619,370100000.0
2008-03-13 00:46:00,1.6619,1.662,1.6604,1.6615,315800000.0
2008-03-13 00:47:00,1.6615,1.6615,1.6609,1.6612,147400000.0
2008-03-13 00:48:00,1.6612,1.6615,1.6612,1.6614,56400000.0
2008-03-13 00:49:00,1.6614,1.6617,1.6612,1.6616,185200000.0
2008-03-13 00:50:00,1.6616,1.6617,1.6616,1.6616,85100000.0
2008-03-13 00:51:00,1.6616,1.6622,1.6616,1.6619,253500000.0
2008-03-13 00:52:00,1.6619,1.6624,1.6619,1.66215,43800000.0
2008-03-13 00:53:00,1.66215,1.66235,1.66135,1.662,51900000.0
2008-03-13 00:54:00,1.662,1.662,1.6619,1.6619,15000000.0
2008-03-13 00:55:00,1.6619,1.6621,1.6613,1.6613,58300000.0
2008-03-13 00:56:00,1.66135,1.6615,1.66085,1.66105,61200000.0
2008-03-13 00:57:00,1.66105,1.66125,1.66105,1.66125,47300000.0
2008-03-13 00:58:00,1.66125,1.6615,1.66125,1.6613,51200000.0
2008-03-13 00:59:00,1.6613,1.6614,1.6612,1.6613,72900000.0
2008-03-13 01:00:00,1.6613,1.6614,1.6611,1.6611,246200000.0
2008-03-13 01:01:00,1.6611,1.6611,1.6605,1.6609,254500000.0
2008-03-13 01:02:00,1.661,1.661,1.6607,1.6609,110100000.0
2008-03-13 01:03:00,1.6609,1.66095,1.6599,1.6599,45300000.0
2008-03-13 01:04:00,1.6599,1.6605,1.6594,1.6604,380700000.0
2008-03-13 01:05:00,1.6604,1.6607,1.66035,1.6607,112400000.0
2008-03-13 01:06:00,1.6607,1.6611,1.6606,1.6609,102700000.0
2008-03-13 01:07:00,1.6609,1.66125,1.6609,1.66105,65300000.0
2008-03-13 01:08:00,1.66105,1.6621,1.66095,1.6621,92900000.0
2008-03-13 01:09:00,1.6621,1.6623,1.662,1.6621,81500000.0
2008-03-13 01:10:00,1.6621,1.6621,1.6621,1.6621,42800000.0
2008-03-13 01:11:00,1.6621,1.66215,1.6621,1.6621,33900000.0
2008-03-13 01:12:00,1.6621,1.66215,1.6621,1.6621,38800000.0
2008-03-13 01:13:00,1.6621,1.6621,1.6617,1.66185,75700000.0
2008-03-13 01:14:00,1.66185,1.66185,1.66175,1.66175,52800000.0
2008-03-13 01:15:00,1.66175,1.66175,1.6617,1.66175,24400000.0
2008-03-13 01:16:00,1.66175,1.66175,1.66165,1.66165,42100000.0
2008-03-13 01:17:00,1.66165,1.66165,1.66155,1.66155,21200000.0
2008-03-13 01:18:00,1.66155,1.66165,1.6615,1.6615,36800000.0
2008-03-13 01:19:00,1.6615,1.66185,1.6615,1.66185,30600000.0
2008-03-13 01:20:00,1.66185,1.66185,1.66135,1.6614,28700000.0
2008-03-13 01:21:00,1.6614,1.6614,1.6611,1.6612,57300000.0
2008-03-13 01:22:00,1.6612,1.66155,1.6612,1.66155,17800000.0
2008-03-13 01:23:00,1.66155,1.66165,1.66145,1.66155,23900000.0
2008-03-13 01:24:00,1.66155,1.66155,1.6612,1.6614,29000000.0
2008-03-13 01:25:00,1.6614,1.6615,1.6614,1.6615,10400000.0
2008-03-13 01:26:00,1.6615,1.66155,1.6603,1.66085,37900000.0
2008-03-13 01:27:00,1.66085,1.661,1.6607,1.66085,30200000.0
2008-03-13 01:28:00,1.66085,1.661,1.6607,1.6608,60000000.0
2008-03-13 01:29:00,1.6608,1.6611,1.6608,1.6608,84900000.0
2008-03-13 01:30:00,1.6608,1.6609,1.6603,1.6603,225200000.0
2008-03-13 01:31:00,1.6603,1.6606,1.6593,1.6593,280000000.0
2008-03-13 01:32:00,1.6593,1.6601,1.6593,1.6601,417100000.0
2008-03-13 01:33:00,1.6601,1.6604,1.65975,1.6602,226900000.0
2008-03-13 01:34:00,1.6602,1.6603,1.6601,1.6601,37200000.0
2008-03-13 01:35:00,1.6601,1.6601,1.6601,1.6601,55200000.0
2008-03-13 01:36:00,1.6601,1.6601,1.6592,1.6595,142400000.0
2008-03-13 01:37:00,1.6595,1.6598,1.65895,1.6596,184000000.0
2008-03-13 01:38:00,1.6596,1.65975,1.6594,1.6594,189100000.0
2008-03-13 01:39:00,1.6594,1.65995,1.65935,1.65995,146200000.0
2008-03-13 01:40:00,1.65995,1.6601,1.65975,1.65975,61400000.0
2008-03-13 01:41:00,1.65945,1.66005,1.6594,1.65985,94700000.0
2008-03-13 01:42:00,1.65985,1.65985,1.65915,1.65915,82500000.0
2008-03-13 01:43:00,1.65915,1.65935,1.65905,1.65935,316700000.0
2008-03-13 01:44:00,1.65935,1.65955,1.65925,1.65955,359500000.0
2008-03-13 01:45:00,1.65955,1.65985,1.6595,1.6595,33000000.0
2008-03-13 01:46:00,1.6595,1.65995,1.6595,1.6598,46900000.0
2008-03-13 01:47:00,1.6598,1.6601,1.65975,1.6601,67000000.0
2008-03-13 01:48:00,1.6601,1.6602,1.6601,1.6601,26800000.0
2008-03-13 01:49:00,1.6601,1.6602,1.65985,1.65985,74500000.0
2008-03-13 01:50:00,1.65985,1.66,1.65965,1.65995,120000000.0
2008-03-13 01:51:00,1.65995,1.6605,1.65985,1.66,170700000.0
2008-03-13 01:52:00,1.66,1.66015,1.6598,1.65985,144500000.0
2008-03-13 01:53:00,1.65985,1.66015,1.65985,1.65995,145500000.0
2008-03-13 01:54:00,1.66,1.66005,1.6598,1.6598,34400000.0
2008-03-13 01:55:00,1.65985,1.66005,1.6595,1.66005,235300000.0
2008-03-13 01:56:00,1.66005,1.66015,1.6597,1.6599,243500000.0
2008-03-13 01:57:00,1.65995,1.66,1.6599,1.66,89700000.0
2008-03-13 01:58:00,1.66,1.66015,1.6599,1.66015,152800000.0
2008-03-13 01:59:00,1.66005,1.6607,1.66,1.6603,77400000.0
2008-03-13 02:00:00,1.6602,1.66045,1.6599,1.6599,145300000.0
2008-03-13 02:01:00,1.6599,1.66035,1.6599,1.66,144700000.0
2008-03-13 02:02:00,1.66,1.66025,1.6598,1.6601,48300000.0
2008-03-13 02:03:00,1.6601,1.6607,1.6601,1.66035,88600000.0
2008-03-13 02:04:00,1.66035,1.66065,1.66025,1.6606,98000000.0
2008-03-13 02:05:00,1.6606,1.6608,1.6605,1.6607,81300000.0
2008-03-13 02:06:00,1.6607,1.6612,1.6606,1.6611,98300000.0
2008-03-13 02:07:00,1.6611,1.6614,1.66055,1.661,137500000.0
2008-03-13 02:08:00,1.661,1.6613,1.66085,1.66115,129500000.0
2008-03-13 02:09:00,1.66115,1.6614,1.6611,1.6614,76300000.0
2008-03-13 02:10:00,1.6614,1.6614,1.6611,1.6612,36400000.0
2008-03-13 02:11:00,1.6612,1.6614,1.6612,1.66125,32700000.0
2008-03-13 02:12:00,1.66125,1.66125,1.661,1.6611,25000000.0
2008-03-13 02:13:00,1.6611,1.6611,1.66055,1.66085,86200000.0
2008-03-13 02:14:00,1.6608,1.66105,1.66035,1.661,75400000.0
2008-03-13 02:15:00,1.661,1.6617,1.661,1.6615,107600000.0
2008-03-13 02:16:00,1.6615,1.6615,1.6605,1.6605,99700000.0
2008-03-13 02:17:00,1.6605,1.66055,1.6605,1.6605,29800000.0
2008-03-13 02:18:00,1.6605,1.661,1.66035,1.66035,135600000.0
2008-03-13 02:19:00,1.66045,1.66065,1.66045,1.6605,51600000.0
2008-03-13 02:20:00,1.6606,1.6606,1.6598,1.66,46600000.0
2008-03-13 02:21:00,1.66,1.66025,1.6599,1.6602,31400000.0
2008-03-13 02:22:00,1.6602,1.66025,1.6598,1.6598,29200000.0
2008-03-13 02:23:00,1.6598,1.6598,1.65915,1.6594,56600000.0
2008-03-13 02:24:00,1.6594,1.65975,1.6593,1.6594,33000000.0
2008-03-13 02:25:00,1.6594,1.65995,1.6593,1.6599,43400000.0
2008-03-13 02:26:00,1.6599,1.66,1.65955,1.65975,57300000.0
2008-03-13 02:27:00,1.65975,1.65995,1.65975,1.65985,39700000.0
2008-03-13 02:28:00,1.65985,1.6603,1.65985,1.6602,71800000.0
2008-03-13 02:29:00,1.6602,1.66035,1.65925,1.65925,220700000.0
2008-03-13 02:30:00,1.65925,1.65925,1.65315,1.65335,462600000.0
2008-03-13 02:31:00,1.65305,1.654,1.6524,1.6538,191800000.0
2008-03-13 02:32:00,1.6538,1.6539,1.6531,1.6534,94000000.0
2008-03-13 02:33:00,1.6534,1.6543,1.6532,1.6543,113200000.0
2008-03-13 02:34:00,1.6543,1.6546,1.6538,1.654,191600000.0
2008-03-13 02:35:00,1.654,1.6546,1.6538,1.6546,87600000.0
2008-03-13 02:36:00,1.6546,1.6548,1.6539,1.6539,112400000.0
2008-03-13 02:37:00,1.6539,1.6549,1.6539,1.6546,90600000.0
2008-03-13 02:38:00,1.6546,1.6551,1.6544,1.6544,107600000.0
2008-03-13 02:39:00,1.6544,1.6551,1.6544,1.6549,150000000.0
2008-03-13 02:40:00,1.6549,1.65575,1.6549,1.6555,92000000.0
2008-03-13 02:41:00,1.6555,1.6557,1.655,1.6556,55200000.0
2008-03-13 02:42:00,1.6556,1.6556,1.6549,1.6553,92900000.0
2008-03-13 02:43:00,1.6553,1.6559,1.6551,1.6559,69400000.0
2008-03-13 02:44:00,1.6559,1.6561,1.6556,1.6556,84600000.0
2008-03-13 02:45:00,1.6556,1.65565,1.6549,1.655,54600000.0
2008-03-13 02:46:00,1.655,1.655,1.6549,1.6549,40200000.0
2008-03-13 02:47:00,1.655,1.6559,1.655,1.6552,65400000.0
2008-03-13 02:48:00,1.6552,1.6556,1.6552,1.6556,75000000.0
2008-03-13 02:49:00,1.6556,1.6559,1.6552,1.6558,70200000.0
2008-03-13 02:50:00,1.6558,1.656,1.6558,1.6558,39000000.0
2008-03-13 02:51:00,1.6558,1.656,1.6557,1.65585,42600000.0
2008-03-13 02:52:00,1.65585,1.6561,1.6554,1.6558,67600000.0
2008-03-13 02:53:00,1.6558,1.656,1.6552,1.6552,141000000.0
2008-03-13 02:54:00,1.65525,1.656,1.65525,1.6554,188700000.0
2008-03-13 02:55:00,1.6552,1.6558,1.6552,1.6555,104400000.0
2008-03-13 02:56:00,1.6555,1.6556,1.655,1.6554,62400000.0
2008-03-13 02:57:00,1.6554,1.6556,1.6552,1.6553,43200000.0
2008-03-13 02:58:00,1.6553,1.6553,1.6546,1.6546,41800000.0
2008-03-13 02:59:00,1.6546,1.6553,1.6544,1.6549,135400000.0
2008-03-13 03:00:00,1.6549,1.655,1.6549,1.6549,37500000.0
2008-03-13 03:01:00,1.6549,1.6552,1.6549,1.6549,28400000.0
2008-03-13 03:02:00,1.6549,1.655,1.6547,1.6549,42800000.0
2008-03-13 03:03:00,1.6549,1.6549,1.6545,1.6545,74400000.0
2008-03-13 03:04:00,1.6545,1.6545,1.654,1.6544,68800000.0
2008-03-13 03:05:00,1.6546,1.6547,1.6544,1.6546,72000000.0
2008-03-13 03:06:00,1.6546,1.6549,1.6544,1.6547,103800000.0
2008-03-13 03:07:00,1.6547,1.6551,1.6547,1.6551,106800000.0
2008-03-13 03:08:00,1.6551,1.65575,1.6551,1.6557,162600000.0
2008-03-13 03:09:00,1.6557,1.65575,1.65545,1.65545,140000000.0
2008-03-13 03:10:00,1.65545,1.65555,1.6553,1.6555,87800000.0
2008-03-13 03:11:00,1.6555,1.6558,1.65535,1.65545,78200000.0
2008-03-13 03:12:00,1.65545,1.65565,1.6554,1.6555,92200000.0
2008-03-13 03:13:00,1.6555,1.65595,1.6555,1.6558,118100000.0
2008-03-13 03:14:00,1.6558,1.656,1.6557,1.65585,65900000.0
2008-03-13 03:15:00,1.65585,1.6559,1.65545,1.65565,105700000.0
2008-03-13 03:16:00,1.6556,1.65565,1.6552,1.6553,50600000.0
2008-03-13 03:17:00,1.65525,1.6555,1.6547,1.6549,104800000.0
2008-03-13 03:18:00,1.655,1.65585,1.6546,1.6555,91500000.0
2008-03-13 03:19:00,1.6555,1.6559,1.65515,1.6556,105000000.0
2008-03-13 03:20:00,1.6556,1.6556,1.65495,1.65545,235200000.0
2008-03-13 03:21:00,1.65545,1.656,1.65545,1.6559,276200000.0
2008-03-13 03:22:00,1.65605,1.65655,1.65605,1.65655,166600000.0
2008-03-13 03:23:00,1.65655,1.65665,1.6564,1.65665,140600000.0
2008-03-13 03:24:00,1.65665,1.65675,1.65595,1.65625,116800000.0
2008-03-13 03:25:00,1.65625,1.6566,1.6562,1.65625,60400000.0
2008-03-13 03:26:00,1.65625,1.6565,1.65575,1.65615,165600000.0
2008-03-13 03:27:00,1.65615,1.6565,1.656,1.6562,106400000.0
2008-03-13 03:28:00,1.6562,1.6562,1.65585,1.6562,65400000.0
2008-03-13 03:29:00,1.6562,1.6562,1.65505,1.6554,197200000.0
2008-03-13 03:30:00,1.6554,1.65575,1.6554,1.65555,225200000.0
2008-03-13 03:31:00,1.65555,1.65575,1.6553,1.6553,213400000.0
2008-03-13 03:32:00,1.6553,1.65535,1.65455,1.65465,172700000.0
2008-03-13 03:33:00,1.65465,1.65475,1.6543,1.65465,180700000.0
2008-03-13 03:34:00,1.65465,1.65465,1.65435,1.65435,74600000.0
2008-03-13 03:35:00,1.65435,1.6548,1.65435,1.6546,86400000.0
2008-03-13 03:36:00,1.6546,1.6551,1.6546,1.65465,89600000.0
2008-03-13 03:37:00,1.65465,1.65495,1.65445,1.65495,208000000.0
2008-03-13 03:38:00,1.65495,1.65575,1.65475,1.65525,182400000.0
2008-03-13 03:39:00,1.65525,1.65525,1.65435,1.65455,121700000.0
2008-03-13 03:40:00,1.65455,1.6548,1.6545,1.65465,105800000.0
2008-03-13 03:41:00,1.65465,1.65515,1.65465,1.6548,113600000.0
2008-03-13 03:42:00,1.6548,1.65495,1.6544,1.6549,92000000.0
2008-03-13 03:43:00,1.6549,1.6551,1.65465,1.6547,57200000.0
2008-03-13 03:44:00,1.65465,1.65475,1.6542,1.65425,193000000.0
2008-03-13 03:45:00,1.65435,1.6545,1.6542,1.65425,111400000.0
2008-03-13 03:46:00,1.65415,1.65465,1.65415,1.65465,71600000.0
2008-03-13 03:47:00,1.65465,1.6551,1.65455,1.655,64600000.0
2008-03-13 03:48:00,1.655,1.6553,1.6549,1.65495,71600000.0
2008-03-13 03:49:00,1.65495,1.65495,1.6546,1.6546,57800000.0
2008-03-13 03:50:00,1.6546,1.6548,1.65435,1.6546,68000000.0
2008-03-13 03:51:00,1.6546,1.6548,1.6545,1.6547,38600000.0
2008-03-13 03:52:00,1.6547,1.6548,1.6546,1.6547,31500000.0
2008-03-13 03:53:00,1.6547,1.6547,1.6545,1.65455,36000000.0
2008-03-13 03:54:00,1.65465,1.65465,1.65415,1.65415,35900000.0
2008-03-13 03:55:00,1.65415,1.6542,1.65395,1.6541,44200000.0
2008-03-13 03:56:00,1.6541,1.6542,1.654,1.65405,38600000.0
2008-03-13 03:57:00,1.65405,1.6542,1.65375,1.65395,67800000.0
2008-03-13 03:58:00,1.65395,1.65405,1.6538,1.65385,50400000.0
2008-03-13 03:59:00,1.65385,1.6543,1.6537,1.6542,45800000.0
2008-03-13 04:00:00,1.6542,1.6544,1.65385,1.6544,70400000.0
2008-03-13 04:01:00,1.6544,1.6547,1.6543,1.6547,39800000.0
2008-03-13 04:02:00,1.65465,1.6558,1.65445,1.65485,204000000.0
2008-03-13 04:03:00,1.65485,1.65485,1.6538,1.6538,162400000.0
2008-03-13 04:04:00,1.6538,1.654,1.6536,1.654,94200000.0
2008-03-13 04:05:00,1.654,1.6545,1.6537,1.6537,89600000.0
2008-03-13 04:06:00,1.6537,1.65415,1.6537,1.6541,56200000.0
2008-03-13 04:07:00,1.6541,1.6543,1.654,1.6542,64600000.0
2008-03-13 04:08:00,1.6542,1.65425,1.654,1.65425,72800000.0
2008-03-13 04:09:00,1.65425,1.65425,1.654,1.65405,51400000.0
2008-03-13 04:10:00,1.65405,1.6543,1.65385,1.6543,57900000.0
2008-03-13 04:11:00,1.6543,1.6546,1.65425,1.6546,58900000.0
2008-03-13 04:12:00,1.6546,1.655,1.65455,1.6546,93800000.0
2008-03-13 04:13:00,1.6546,1.65475,1.65445,1.65455,46000000.0
2008-03-13 04:14:00,1.65455,1.65455,1.654,1.6541,77400000.0
2008-03-13 04:15:00,1.6541,1.6543,1.654,1.6543,76400000.0
2008-03-13 04:16:00,1.6543,1.6543,1.6542,1.6542,18400000.0
2008-03-13 04:17:00,1.6542,1.6542,1.65415,1.6542,18000000.0
2008-03-13 04:18:00,1.6542,1.6543,1.6541,1.6541,79400000.0
2008-03-13 04:19:00,1.6541,1.6541,1.654,1.654,37200000.0
2008-03-13 04:20:00,1.654,1.6541,1.65395,1.654,23600000.0
2008-03-13 04:21:00,1.654,1.6543,1.65395,1.65425,33400000.0
2008-03-13 04:22:00,1.65425,1.6543,1.6542,1.6542,45200000.0
2008-03-13 04:23:00,1.6542,1.65435,1.6542,1.65435,27200000.0
2008-03-13 04:24:00,1.65435,1.65435,1.6543,1.65435,25000000.0
2008-03-13 04:25:00,1.65435,1.6545,1.65425,1.65435,54200000.0
2008-03-13 04:26:00,1.65435,1.6545,1.6539,1.6539,44800000.0
2008-03-13 04:27:00,1.6539,1.6539,1.65375,1.65375,61800000.0
2008-03-13 04:28:00,1.65375,1.65385,1.6535,1.6535,126400000.0
2008-03-13 04:29:00,1.6535,1.65385,1.65335,1.6538,82900000.0
2008-03-13 04:30:00,1.6538,1.65385,1.65365,1.65385,42400000.0
2008-03-13 04:31:00,1.65385,1.6542,1.65385,1.65385,207600000.0
2008-03-13 04:32:00,1.65385,1.654,1.65315,1.6533,164200000.0
2008-03-13 04:33:00,1.6533,1.6533,1.6523,1.65285,183000000.0
2008-03-13 04:34:00,1.65285,1.65295,1.6526,1.6528,78500000.0
2008-03-13 04:35:00,1.6528,1.6529,1.6528,1.6528,93000000.0
2008-03-13 04:36:00,1.6528,1.653,1.65265,1.65295,70400000.0
2008-03-13 04:37:00,1.65285,1.65285,1.6525,1.65285,60100000.0
2008-03-13 04:38:00,1.65285,1.6534,1.65285,1.6532,73800000.0
2008-03-13 04:39:00,1.6532,1.6532,1.6524,1.6524,59900000.0
2008-03-13 04:40:00,1.6524,1.65255,1.6523,1.6523,51300000.0
2008-03-13 04:41:00,1.6524,1.65275,1.65215,1.65265,57600000.0
2008-03-13 04:42:00,1.65265,1.65265,1.6524,1.6525,20500000.0
2008-03-13 04:43:00,1.6525,1.6531,1.6525,1.65305,128300000.0
2008-03-13 04:44:00,1.65305,1.65305,1.6527,1.6529,74400000.0
2008-03-13 04:45:00,1.6529,1.6533,1.65265,1.65315,119000000.0
2008-03-13 04:46:00,1.65315,1.6537,1.65315,1.6534,60600000.0
2008-03-13 04:47:00,1.6534,1.65365,1.65315,1.65365,92200000.0
2008-03-13 04:48:00,1.65365,1.6538,1.6533,1.6535,98800000.0
2008-03-13 04:49:00,1.6535,1.6536,1.6533,1.6534,41200000.0
2008-03-13 04:50:00,1.6534,1.6535,1.65305,1.65315,39000000.0
2008-03-13 04:51:00,1.65315,1.65335,1.65285,1.65305,142200000.0
2008-03-13 04:52:00,1.65305,1.65305,1.6522,1.6522,116200000.0
2008-03-13 04:53:00,1.6522,1.6529,1.652,1.65235,185400000.0
2008-03-13 04:54:00,1.65235,1.653,1.6523,1.65245,215600000.0
2008-03-13 04:55:00,1.65245,1.65295,1.65245,1.65285,188000000.0
2008-03-13 04:56:00,1.6527,1.65295,1.652,1.65255,229800000.0
2008-03-13 04:57:00,1.65255,1.6526,1.65205,1.65215,162800000.0
2008-03-13 04:58:00,1.65215,1.6524,1.65215,1.65225,45400000.0
2008-03-13 04:59:00,1.65225,1.6528,1.65225,1.6528,37200000.0
2008-03-13 05:00:00,1.6528,1.65295,1.6528,1.6529,26800000.0
2008-03-13 05:01:00,1.6529,1.6529,1.6523,1.65275,106000000.0
2008-03-13 05:02:00,1.65275,1.6529,1.65275,1.6529,53000000.0
2008-03-13 05:03:00,1.6529,1.6531,1.6529,1.6529,16800000.0
2008-03-13 05:04:00,1.6529,1.65325,1.6529,1.65325,65600000.0
2008-03-13 05:05:00,1.65325,1.65335,1.65265,1.65265,162800000.0
2008-03-13 05:06:00,1.65265,1.65285,1.6523,1.65275,112400000.0
2008-03-13 05:07:00,1.65275,1.6528,1.65235,1.65265,154800000.0
2008-03-13 05:08:00,1.65265,1.65285,1.65235,1.6528,67000000.0
2008-03-13 05:09:00,1.6528,1.6535,1.6527,1.6534,194800000.0
2008-03-13 05:10:00,1.6534,1.6544,1.6534,1.6542,121000000.0
2008-03-13 05:11:00,1.6542,1.6542,1.654,1.6541,61600000.0
2008-03-13 05:12:00,1.6541,1.6544,1.6541,1.6541,70600000.0
2008-03-13 05:13:00,1.6541,1.6542,1.65355,1.6538,128200000.0
2008-03-13 05:14:00,1.6538,1.6539,1.65335,1.6534,127600000.0
2008-03-13 05:15:00,1.6534,1.65355,1.65295,1.653,62200000.0
2008-03-13 05:16:00,1.653,1.6537,1.653,1.6537,68400000.0
2008-03-13 05:17:00,1.6537,1.6543,1.6535,1.6535,113800000.0
2008-03-13 05:18:00,1.6535,1.6539,1.6534,1.65385,121600000.0
2008-03-13 05:19:00,1.6539,1.6541,1.6538,1.6538,77800000.0
2008-03-13 05:20:00,1.6538,1.6538,1.65325,1.65355,130800000.0
2008-03-13 05:21:00,1.65355,1.6536,1.6535,1.6535,33400000.0
2008-03-13 05:22:00,1.6535,1.6536,1.6532,1.6533,158400000.0
2008-03-13 05:23:00,1.6533,1.6537,1.6531,1.6534,125400000.0
2008-03-13 05:24:00,1.6534,1.6538,1.65335,1.65335,45400000.0
2008-03-13 05:25:00,1.65345,1.654,1.65315,1.654,117400000.0
2008-03-13 05:26:00,1.654,1.65525,1.654,1.65525,335700000.0
2008-03-13 05:27:00,1.65485,1.65555,1.65485,1.6551,420800000.0
2008-03-13 05:28:00,1.6551,1.6557,1.6549,1.6556,211000000.0
2008-03-13 05:29:00,1.6556,1.65575,1.6554,1.6555,101500000.0
2008-03-13 05:30:00,1.65565,1.65565,1.6547,1.65485,203600000.0
2008-03-13 05:31:00,1.65485,1.6556,1.65475,1.65495,122200000.0
2008-03-13 05:32:00,1.65495,1.6551,1.6547,1.6549,171900000.0
2008-03-13 05:33:00,1.65495,1.6556,1.65475,1.6556,152100000.0
2008-03-13 05:34:00,1.6556,1.6567,1.6554,1.6567,239500000.0
2008-03-13 05:35:00,1.6567,1.657,1.65625,1.65685,255500000.0
2008-03-13 05:36:00,1.65685,1.6581,1.65625,1.6574,403100000.0
2008-03-13 05:37:00,1.6574,1.6579,1.65605,1.65605,260400000.0
2008-03-13 05:38:00,1.6561,1.6576,1.65575,1.6573,359300000.0
2008-03-13 05:39:00,1.65725,1.6576,1.6567,1.6572,206400000.0
2008-03-13 05:40:00,1.6572,1.6572,1.65635,1.6564,288600000.0
2008-03-13 05:41:00,1.6565,1.65665,1.65595,1.6561,293400000.0
2008-03-13 05:42:00,1.6562,1.6569,1.65605,1.65645,228600000.0
2008-03-13 05:43:00,1.65645,1.6571,1.65645,1.6568,117600000.0
2008-03-13 05:44:00,1.6568,1.6569,1.65615,1.6563,85800000.0
2008-03-13 05:45:00,1.6563,1.65725,1.6563,1.65715,115000000.0
2008-03-13 05:46:00,1.657,1.6572,1.6561,1.65665,149400000.0
2008-03-13 05:47:00,1.65665,1.6571,1.65645,1.6571,93200000.0
2008-03-13 05:48:00,1.6571,1.6577,1.6571,1.6576,173100000.0
2008-03-13 05:49:00,1.6576,1.6583,1.6576,1.6579,106600000.0
2008-03-13 05:50:00,1.6579,1.65865,1.6579,1.65865,152400000.0
2008-03-13 05:51:00,1.65865,1.65865,1.65775,1.658,118000000.0
2008-03-13 05:52:00,1.658,1.65835,1.65765,1.6583,60100000.0
2008-03-13 05:53:00,1.6583,1.6586,1.65795,1.6585,49400000.0
2008-03-13 05:54:00,1.65845,1.6586,1.6578,1.6578,42900000.0
2008-03-13 05:55:00,1.6578,1.65815,1.6578,1.6579,78500000.0
2008-03-13 05:56:00,1.6579,1.65845,1.65785,1.658,67400000.0
2008-03-13 05:57:00,1.658,1.65805,1.65615,1.65635,487800000.0
2008-03-13 05:58:00,1.6565,1.6568,1.6563,1.65645,149100000.0
2008-03-13 05:59:00,1.65645,1.6567,1.65635,1.6567,82100000.0
2008-03-13 06:00:00,1.6567,1.65725,1.6566,1.65725,156700000.0
2008-03-13 06:01:00,1.65725,1.65775,1.65725,1.65775,66800000.0
2008-03-13 06:02:00,1.65775,1.65785,1.65755,1.6578,74200000.0
2008-03-13 06:03:00,1.6578,1.6578,1.6572,1.6575,53500000.0
2008-03-13 06:04:00,1.6575,1.658,1.65725,1.658,72900000.0
2008-03-13 06:05:00,1.658,1.6585,1.65785,1.65815,40900000.0
2008-03-13 06:06:00,1.65815,1.6586,1.65745,1.65845,210100000.0
2008-03-13 06:07:00,1.65845,1.65895,1.6584,1.6586,128100000.0
2008-03-13 06:08:00,1.6586,1.6599,1.6586,1.65955,160900000.0
2008-03-13 06:09:00,1.65955,1.6599,1.6593,1.6598,42600000.0
2008-03-13 06:10:00,1.6598,1.66005,1.6593,1.6597,115000000.0
2008-03-13 06:11:00,1.6597,1.6597,1.6595,1.6597,33800000.0
2008-03-13 06:12:00,1.6597,1.6597,1.65935,1.65945,67900000.0
2008-03-13 06:13:00,1.65945,1.6599,1.65945,1.6599,41300000.0
2008-03-13 06:14:00,1.6599,1.6611,1.6598,1.66095,99400000.0
2008-03-13 06:15:00,1.66095,1.6616,1.6609,1.6615,141200000.0
2008-03-13 06:16:00,1.6615,1.66315,1.6615,1.6621,416900000.0
2008-03-13 06:17:00,1.6621,1.6628,1.66185,1.6626,306700000.0
2008-03-13 06:18:00,1.6626,1.6627,1.662,1.66225,79200000.0
2008-03-13 06:19:00,1.66225,1.66225,1.66185,1.6619,47600000.0
2008-03-13 06:20:00,1.6619,1.66195,1.6616,1.6617,38700000.0
2008-03-13 06:21:00,1.6617,1.6617,1.66105,1.66105,86100000.0
2008-03-13 06:22:00,1.66105,1.66105,1.6604,1.6604,79400000.0
2008-03-13 06:23:00,1.6604,1.6607,1.66015,1.6606,107800000.0
2008-03-13 06:24:00,1.6606,1.66075,1.66035,1.66055,58900000.0
2008-03-13 06:25:00,1.66055,1.6607,1.6599,1.6605,44000000.0
2008-03-13 06:26:00,1.6605,1.6607,1.66035,1.66045,58200000.0
2008-03-13 06:27:00,1.66045,1.6607,1.6604,1.6604,36500000.0
2008-03-13 06:28:00,1.6604,1.66055,1.66025,1.6605,47000000.0
2008-03-13 06:29:00,1.6605,1.66085,1.66045,1.66045,40500000.0
2008-03-13 06:30:00,1.66045,1.66075,1.66045,1.66065,61200000.0
2008-03-13 06:31:00,1.66065,1.6609,1.6606,1.66085,56300000.0
2008-03-13 06:32:00,1.6609,1.66145,1.66085,1.661,59600000.0
2008-03-13 06:33:00,1.661,1.6615,1.66075,1.66145,96500000.0
2008-03-13 06:34:00,1.66145,1.6624,1.6614,1.66225,129200000.0
2008-03-13 06:35:00,1.66225,1.66365,1.66225,1.66255,82900000.0
2008-03-13 06:36:00,1.66255,1.6631,1.66245,1.6626,61400000.0
2008-03-13 06:37:00,1.6626,1.66285,1.6626,1.6628,49500000.0
2008-03-13 06:38:00,1.6628,1.66345,1.6627,1.66345,71400000.0
2008-03-13 06:39:00,1.6635,1.66445,1.66335,1.6643,108100000.0
2008-03-13 06:40:00,1.6643,1.6647,1.664,1.6643,127700000.0
2008-03-13 06:41:00,1.6643,1.66445,1.66355,1.66415,178800000.0
2008-03-13 06:42:00,1.66415,1.6645,1.66395,1.66415,217500000.0
2008-03-13 06:43:00,1.66415,1.66495,1.66415,1.66455,133500000.0
2008-03-13 06:44:00,1.66455,1.66455,1.66315,1.66315,78600000.0
2008-03-13 06:45:00,1.66315,1.6633,1.66255,1.6626,98600000.0
2008-03-13 06:46:00,1.6626,1.6632,1.6626,1.6631,113600000.0
2008-03-13 06:47:00,1.6631,1.6637,1.6631,1.6637,59300000.0
2008-03-13 06:48:00,1.6637,1.6638,1.66345,1.6636,76000000.0
2008-03-13 06:49:00,1.6636,1.664,1.6634,1.66365,96100000.0
2008-03-13 06:50:00,1.66365,1.66365,1.66285,1.66305,138200000.0
2008-03-13 06:51:00,1.66305,1.6634,1.66275,1.66295,66400000.0
2008-03-13 06:52:00,1.66295,1.6637,1.66285,1.6637,80800000.0
2008-03-13 06:53:00,1.6635,1.6639,1.6633,1.6634,83100000.0
2008-03-13 06:54:00,1.6633,1.6636,1.6633,1.66345,116100000.0
2008-03-13 06:55:00,1.66345,1.66405,1.6634,1.66375,70900000.0
2008-03-13 06:56:00,1.66375,1.66375,1.66335,1.66355,50900000.0
2008-03-13 06:57:00,1.66355,1.6641,1.66335,1.66375,97800000.0
2008-03-13 06:58:00,1.6639,1.66475,1.6639,1.6647,163600000.0
2008-03-13 06:59:00,1.6647,1.665,1.6638,1.6638,149400000.0
2008-03-13 07:00:00,1.6638,1.66395,1.66355,1.6637,100700000.0
2008-03-13 07:01:00,1.66365,1.6647,1.6636,1.6642,78700000.0
2008-03-13 07:02:00,1.66435,1.6659,1.6642,1.66565,300800000.0
2008-03-13 07:03:00,1.6657,1.66595,1.6652,1.66595,172300000.0
2008-03-13 07:04:00,1.66595,1.6675,1.6658,1.66725,166300000.0
2008-03-13 07:05:00,1.66725,1.6687,1.66725,1.6676,220200000.0
2008-03-13 07:06:00,1.6676,1.66775,1.66695,1.6673,129700000.0
2008-03-13 07:07:00,1.6673,1.6673,1.6663,1.66665,106300000.0
2008-03-13 07:08:00,1.66665,1.66665,1.66585,1.6659,157900000.0
2008-03-13 07:09:00,1.6659,1.66625,1.6657,1.66625,74000000.0
2008-03-13 07:10:00,1.66625,1.66675,1.66615,1.6664,95800000.0
2008-03-13 07:11:00,1.6664,1.66655,1.66575,1.6659,113800000.0
2008-03-13 07:12:00,1.6659,1.6659,1.66515,1.66535,135200000.0
2008-03-13 07:13:00,1.6654,1.6657,1.6647,1.6647,90300000.0
2008-03-13 07:14:00,1.66475,1.66575,1.66465,1.66515,202200000.0
2008-03-13 07:15:00,1.66515,1.6652,1.665,1.6652,56200000.0
2008-03-13 07:16:00,1.6652,1.6652,1.66425,1.66445,99400000.0
2008-03-13 07:17:00,1.66445,1.66445,1.66365,1.66365,221200000.0
2008-03-13 07:18:00,1.66365,1.66405,1.6631,1.66335,100900000.0
2008-03-13 07:19:00,1.66335,1.6634,1.6627,1.6631,129200000.0
2008-03-13 07:20:00,1.6631,1.6642,1.6631,1.66385,479000000.0
2008-03-13 07:21:00,1.66385,1.66455,1.66385,1.6642,89300000.0
2008-03-13 07:22:00,1.6642,1.6645,1.66395,1.6644,56600000.0
2008-03-13 07:23:00,1.6644,1.66445,1.6638,1.6638,77000000.0
2008-03-13 07:24:00,1.6638,1.66395,1.6629,1.6629,208400000.0
2008-03-13 07:25:00,1.6629,1.6634,1.66285,1.6634,79300000.0
2008-03-13 07:26:00,1.6634,1.66355,1.66305,1.66305,67700000.0
2008-03-13 07:27:00,1.66305,1.66335,1.66245,1.6627,125100000.0
2008-03-13 07:28:00,1.6627,1.6631,1.6625,1.6627,88200000.0
2008-03-13 07:29:00,1.6627,1.66295,1.6625,1.6626,137600000.0
2008-03-13 07:30:00,1.6626,1.6626,1.662,1.662,104200000.0
2008-03-13 07:31:00,1.662,1.662,1.6614,1.66145,48900000.0
2008-03-13 07:32:00,1.66145,1.66215,1.66145,1.66205,228600000.0
2008-03-13 07:33:00,1.66205,1.66205,1.66155,1.66175,271700000.0
2008-03-13 07:34:00,1.66175,1.662,1.66145,1.66165,220000000.0
2008-03-13 07:35:00,1.66165,1.66175,1.66095,1.6613,161900000.0
2008-03-13 07:36:00,1.6613,1.66185,1.6612,1.66185,90400000.0
2008-03-13 07:37:00,1.66185,1.6622,1.66175,1.66175,137600000.0
2008-03-13 07:38:00,1.66175,1.6622,1.66155,1.6622,158600000.0
2008-03-13 07:39:00,1.6622,1.66255,1.6621,1.6625,143700000.0
2008-03-13 07:40:00,1.6625,1.6625,1.66185,1.662,59400000.0
2008-03-13 07:41:00,1.662,1.6622,1.6617,1.66205,126600000.0
2008-03-13 07:42:00,1.66215,1.66215,1.66165,1.66165,103100000.0
2008-03-13 07:43:00,1.66165,1.6623,1.66165,1.66225,79700000.0
2008-03-13 07:44:00,1.6622,1.6635,1.6621,1.66295,154200000.0
2008-03-13 07:45:00,1.66295,1.6632,1.66265,1.66265,132700000.0
2008-03-13 07:46:00,1.66265,1.66295,1.66265,1.66275,262200000.0
2008-03-13 07:47:00,1.66285,1.66325,1.66285,1.66315,103100000.0
2008-03-13 07:48:00,1.66315,1.66335,1.6631,1.6632,36200000.0
2008-03-13 07:49:00,1.6632,1.6634,1.66285,1.6634,93000000.0
2008-03-13 07:50:00,1.6634,1.66395,1.6632,1.66395,63900000.0
2008-03-13 07:51:00,1.66395,1.66395,1.66365,1.66395,90300000.0
2008-03-13 07:52:00,1.66395,1.66395,1.6634,1.6634,106700000.0
2008-03-13 07:53:00,1.6634,1.66375,1.6634,1.66355,65100000.0
2008-03-13 07:54:00,1.66355,1.66355,1.66305,1.66325,61600000.0
2008-03-13 07:55:00,1.66325,1.66335,1.66295,1.6633,112400000.0
2008-03-13 07:56:00,1.6633,1.6637,1.66325,1.6636,67800000.0
2008-03-13 07:57:00,1.6636,1.66395,1.6633,1.66375,105200000.0
2008-03-13 07:58:00,1.66375,1.6638,1.66355,1.66375,46900000.0
2008-03-13 07:59:00,1.66375,1.6639,1.6637,1.6637,51200000.0
2008-03-13 08:00:00,1.66375,1.66375,1.66335,1.66355,50000000.0
2008-03-13 08:01:00,1.6636,1.66365,1.66345,1.6636,63200000.0
2008-03-13 08:02:00,1.6636,1.6637,1.66345,1.66345,62000000.0
2008-03-13 08:03:00,1.6634,1.6641,1.66315,1.66405,71200000.0
2008-03-13 08:04:00,1.66405,1.66405,1.66355,1.66375,78400000.0
2008-03-13 08:05:00,1.66395,1.6646,1.66395,1.6646,104800000.0
2008-03-13 08:06:00,1.6646,1.6646,1.6645,1.66455,88400000.0
2008-03-13 08:07:00,1.66455,1.66475,1.6644,1.6646,90500000.0
2008-03-13 08:08:00,1.6646,1.6648,1.66455,1.6646,112600000.0
2008-03-13 08:09:00,1.6646,1.6648,1.66445,1.66445,70600000.0
2008-03-13 08:10:00,1.66445,1.6648,1.66445,1.66445,74400000.0
2008-03-13 08:11:00,1.66445,1.66455,1.66435,1.66455,92800000.0
2008-03-13 08:12:00,1.6645,1.66455,1.66435,1.6644,79600000.0
2008-03-13 08:13:00,1.6644,1.66455,1.66415,1.66435,99000000.0
2008-03-13 08:14:00,1.66435,1.6645,1.66405,1.6641,113200000.0
2008-03-13 08:15:00,1.6641,1.66425,1.66395,1.66415,64400000.0
2008-03-13 08:16:00,1.66415,1.66415,1.66355,1.6636,95600000.0
2008-03-13 08:17:00,1.6636,1.6645,1.6636,1.66405,133400000.0
2008-03-13 08:18:00,1.66405,1.66425,1.6638,1.6639,116700000.0
2008-03-13 08:19:00,1.6639,1.66435,1.66355,1.66435,57400000.0
2008-03-13 08:20:00,1.66435,1.66445,1.66395,1.66425,156000000.0
2008-03-13 08:21:00,1.66425,1.6649,1.6642,1.66465,171300000.0
2008-03-13 08:22:00,1.66465,1.66525,1.6642,1.66455,160700000.0
2008-03-13 08:23:00,1.66455,1.66455,1.664,1.6642,205900000.0
2008-03-13 08:24:00,1.6642,1.6649,1.66395,1.6649,111900000.0
2008-03-13 08:25:00,1.6649,1.665,1.66435,1.66445,101700000.0
2008-03-13 08:26:00,1.66445,1.6645,1.6625,1.66325,55400000.0
2008-03-13 08:27:00,1.66335,1.66385,1.663,1.6635,43400000.0
2008-03-13 08:28:00,1.6635,1.66365,1.6633,1.6633,23200000.0
2008-03-13 08:29:00,1.6633,1.66415,1.6633,1.6638,109800000.0
2008-03-13 08:30:00,1.6638,1.6642,1.66335,1.66415,120400000.0
2008-03-13 08:31:00,1.6641,1.66455,1.664,1.6644,9200000.0
2008-03-13 08:32:00,1.66445,1.6646,1.66425,1.66435,32700000.0
2008-03-13 08:33:00,1.66435,1.66435,1.66375,1.664,17500000.0
2008-03-13 08:34:00,1.664,1.6643,1.6638,1.6642,77800000.0
2008-03-13 08:35:00,1.6642,1.6649,1.6641,1.6644,52100000.0
2008-03-13 08:36:00,1.6644,1.66445,1.6638,1.66415,16200000.0
2008-03-13 08:37:00,1.66415,1.6649,1.66395,1.6649,20200000.0
2008-03-13 08:38:00,1.6649,1.6649,1.66415,1.6643,21900000.0
2008-03-13 08:39:00,1.6644,1.66455,1.66415,1.66425,8500000.0
2008-03-13 08:40:00,1.66425,1.6653,1.66425,1.66485,44300000.0
2008-03-13 08:41:00,1.66485,1.665,1.6643,1.6643,22800000.0
2008-03-13 08:42:00,1.6643,1.66445,1.66395,1.664,18200000.0
2008-03-13 08:43:00,1.66395,1.66455,1.6635,1.66415,24800000.0
2008-03-13 08:44:00,1.66415,1.6646,1.66415,1.66435,7500000.0
2008-03-13 08:45:00,1.66435,1.66455,1.6643,1.6645,35300000.0
2008-03-13 08:46:00,1.66445,1.6647,1.66425,1.6643,13000000.0
2008-03-13 08:47:00,1.6643,1.6646,1.6643,1.66455,19000000.0
2008-03-13 08:48:00,1.66455,1.66455,1.6639,1.66415,34200000.0
2008-03-13 08:49:00,1.664,1.66515,1.664,1.665,29700000.0
2008-03-13 08:50:00,1.665,1.66535,1.6646,1.6649,33300000.0
2008-03-13 08:51:00,1.6649,1.6649,1.6644,1.6646,9400000.0
2008-03-13 08:52:00,1.6646,1.6648,1.66435,1.6644,19900000.0
2008-03-13 08:53:00,1.6644,1.66445,1.66395,1.6642,50800000.0
2008-03-13 08:54:00,1.6642,1.6657,1.6642,1.6657,85300000.0
2008-03-13 08:55:00,1.6657,1.6661,1.66535,1.6656,96000000.0
2008-03-13 08:56:00,1.6656,1.6656,1.6653,1.66545,42500000.0
2008-03-13 08:57:00,1.66545,1.6658,1.6653,1.66565,57400000.0
2008-03-13 08:58:00,1.66565,1.6662,1.66545,1.6655,25000000.0
2008-03-13 08:59:00,1.6655,1.6657,1.66495,1.6652,112200000.0
2008-03-13 09:00:00,1.6652,1.6657,1.66455,1.66485,57900000.0
2008-03-13 09:01:00,1.66485,1.66575,1.66465,1.66575,71200000.0
2008-03-13 09:02:00,1.66575,1.66585,1.66535,1.6656,50300000.0
2008-03-13 09:03:00,1.6656,1.66635,1.6656,1.6661,147000000.0
2008-03-13 09:04:00,1.66605,1.66615,1.6644,1.6645,108800000.0
2008-03-13 09:05:00,1.6645,1.6651,1.66425,1.66495,47800000.0
2008-03-13 09:06:00,1.66485,1.6652,1.6645,1.6647,42900000.0
2008-03-13 09:07:00,1.6647,1.6648,1.6642,1.6646,108700000.0
2008-03-13 09:08:00,1.6646,1.66505,1.6641,1.665,119600000.0
2008-03-13 09:09:00,1.66505,1.66515,1.66445,1.6646,71400000.0
2008-03-13 09:10:00,1.6646,1.6649,1.66425,1.66455,137400000.0
2008-03-13 09:11:00,1.66455,1.66505,1.66445,1.66505,211100000.0
2008-03-13 09:12:00,1.66505,1.6657,1.66485,1.6652,157300000.0
2008-03-13 09:13:00,1.6652,1.66565,1.66505,1.66545,145300000.0
2008-03-13 09:14:00,1.66545,1.66585,1.66535,1.66565,162900000.0
2008-03-13 09:15:00,1.66565,1.66585,1.66535,1.66565,154900000.0
2008-03-13 09:16:00,1.66565,1.6657,1.66535,1.66555,60000000.0
2008-03-13 09:17:00,1.66555,1.66595,1.6651,1.66545,223600000.0
2008-03-13 09:18:00,1.66555,1.66605,1.6654,1.66585,164500000.0
2008-03-13 09:19:00,1.66585,1.666,1.66555,1.66595,128000000.0
2008-03-13 09:20:00,1.66595,1.66665,1.66595,1.6662,116700000.0
2008-03-13 09:21:00,1.66655,1.6666,1.66585,1.6663,95200000.0
2008-03-13 09:22:00,1.6663,1.6663,1.66575,1.6659,176100000.0
2008-03-13 09:23:00,1.6659,1.666,1.6656,1.6656,137300000.0
2008-03-13 09:24:00,1.6656,1.66565,1.66515,1.66515,193100000.0
2008-03-13 09:25:00,1.66515,1.66565,1.66505,1.6655,180400000.0
2008-03-13 09:26:00,1.6655,1.6662,1.66525,1.66585,189700000.0
2008-03-13 09:27:00,1.66585,1.6663,1.66585,1.66625,80600000.0
2008-03-13 09:28:00,1.66645,1.66645,1.666,1.6662,35700000.0
2008-03-13 09:29:00,1.6662,1.6662,1.6659,1.6659,107300000.0
2008-03-13 09:30:00,1.6659,1.666,1.66545,1.6659,107200000.0
2008-03-13 09:31:00,1.6659,1.6675,1.6656,1.667,132500000.0
2008-03-13 09:32:00,1.667,1.6673,1.6669,1.6672,73500000.0
2008-03-13 09:33:00,1.6672,1.66755,1.667,1.66715,59100000.0
2008-03-13 09:34:00,1.6675,1.6675,1.66695,1.66705,27600000.0
2008-03-13 09:35:00,1.66705,1.6671,1.66685,1.6671,24900000.0
2008-03-13 09:36:00,1.6671,1.66725,1.6665,1.66695,63700000.0
2008-03-13 09:37:00,1.66695,1.6673,1.6668,1.66715,79400000.0
2008-03-13 09:38:00,1.66715,1.6682,1.66705,1.6679,65100000.0
2008-03-13 09:39:00,1.6679,1.6684,1.6676,1.6684,117300000.0
2008-03-13 09:40:00,1.6683,1.6685,1.6677,1.6678,91200000.0
2008-03-13 09:41:00,1.6678,1.6678,1.6673,1.6677,75600000.0
2008-03-13 09:42:00,1.6677,1.668,1.66735,1.6675,93800000.0
2008-03-13 09:43:00,1.6675,1.6677,1.6672,1.6677,78200000.0
2008-03-13 09:44:00,1.6677,1.6678,1.6671,1.6671,91100000.0
2008-03-13 09:45:00,1.66705,1.6672,1.6669,1.6671,150800000.0
2008-03-13 09:46:00,1.6671,1.6673,1.66685,1.6673,81500000.0
2008-03-13 09:47:00,1.6672,1.66775,1.667,1.6675,89800000.0
2008-03-13 09:48:00,1.66745,1.6678,1.6669,1.6676,80900000.0
2008-03-13 09:49:00,1.6675,1.6677,1.6671,1.66715,98600000.0
2008-03-13 09:50:00,1.6672,1.66755,1.6669,1.66695,80800000.0
2008-03-13 09:51:00,1.66695,1.66765,1.6669,1.66745,63300000.0
2008-03-13 09:52:00,1.66745,1.6682,1.6672,1.6676,89900000.0
2008-03-13 09:53:00,1.6676,1.6677,1.66715,1.66715,84300000.0
2008-03-13 09:54:00,1.6673,1.6673,1.6669,1.6672,46800000.0
2008-03-13 09:55:00,1.6672,1.6674,1.6667,1.6668,64500000.0
2008-03-13 09:56:00,1.6668,1.6669,1.6657,1.6657,75200000.0
2008-03-13 09:57:00,1.6657,1.6672,1.6657,1.6668,74400000.0
2008-03-13 09:58:00,1.66675,1.66675,1.66585,1.6659,55100000.0
2008-03-13 09:59:00,1.6659,1.6661,1.6655,1.6655,59800000.0
2008-03-13 10:00:00,1.6656,1.6662,1.6656,1.6662,19000000.0
2008-03-13 10:01:00,1.6661,1.6662,1.6653,1.66585,53300000.0
2008-03-13 10:02:00,1.66585,1.6663,1.6653,1.6655,110400000.0
2008-03-13 10:03:00,1.6655,1.6657,1.6651,1.6655,145600000.0
2008-03-13 10:04:00,1.6655,1.6659,1.6652,1.6655,124000000.0
2008-03-13 10:05:00,1.6655,1.6657,1.6653,1.6656,104100000.0
2008-03-13 10:06:00,1.6656,1.66565,1.6652,1.6654,114900000.0
2008-03-13 10:07:00,1.66535,1.6656,1.6649,1.6654,86300000.0
2008-03-13 10:08:00,1.66545,1.6657,1.665,1.6655,99100000.0
2008-03-13 10:09:00,1.6655,1.6666,1.66505,1.6662,258500000.0
2008-03-13 10:10:00,1.6662,1.6666,1.66565,1.6659,94500000.0
2008-03-13 10:11:00,1.6658,1.6658,1.6653,1.6655,113200000.0
2008-03-13 10:12:00,1.6655,1.66575,1.665,1.6653,253400000.0
2008-03-13 10:13:00,1.6653,1.6662,1.6652,1.6659,282000000.0
2008-03-13 10:14:00,1.66585,1.666,1.66505,1.6654,124700000.0
2008-03-13 10:15:00,1.6654,1.6657,1.6652,1.6655,64900000.0
2008-03-13 10:16:00,1.6655,1.666,1.6655,1.6657,119500000.0
2008-03-13 10:17:00,1.6657,1.666,1.6654,1.666,204000000.0
2008-03-13 10:18:00,1.666,1.6661,1.6654,1.6657,111500000.0
2008-03-13 10:19:00,1.6657,1.66575,1.6655,1.66565,329600000.0
2008-03-13 10:20:00,1.66565,1.6668,1.66565,1.66585,373700000.0
2008-03-13 10:21:00,1.66585,1.6661,1.66545,1.6656,429600000.0
2008-03-13 10:22:00,1.6656,1.6659,1.6651,1.66555,289700000.0
2008-03-13 10:23:00,1.66555,1.6658,1.6652,1.6656,337600000.0
2008-03-13 10:24:00,1.66565,1.666,1.66525,1.6656,136200000.0
2008-03-13 10:25:00,1.6656,1.6659,1.66495,1.6654,350500000.0
2008-03-13 10:26:00,1.6654,1.66565,1.66515,1.6656,143200000.0
2008-03-13 10:27:00,1.6656,1.6661,1.6655,1.6659,147300000.0
2008-03-13 10:28:00,1.6659,1.66605,1.6654,1.6659,337300000.0
2008-03-13 10:29:00,1.6659,1.66615,1.6653,1.66595,547400000.0
2008-03-13 10:30:00,1.66595,1.6664,1.6659,1.66635,402800000.0
2008-03-13 10:31:00,1.66625,1.6664,1.6658,1.66595,537400000.0
2008-03-13 10:32:00,1.66595,1.6663,1.6659,1.6661,151500000.0
2008-03-13 10:33:00,1.6661,1.6664,1.6652,1.6656,189800000.0
2008-03-13 10:34:00,1.6656,1.66575,1.6646,1.6647,171900000.0
2008-03-13 10:35:00,1.6647,1.6657,1.6647,1.66505,150500000.0
2008-03-13 10:36:00,1.665,1.6653,1.6647,1.665,113600000.0
2008-03-13 10:37:00,1.665,1.66525,1.6639,1.66485,175300000.0
2008-03-13 10:38:00,1.66485,1.66555,1.6646,1.6654,146700000.0
2008-03-13 10:39:00,1.6654,1.6659,1.665,1.6658,127600000.0
2008-03-13 10:40:00,1.6658,1.6665,1.66575,1.6663,137300000.0
2008-03-13 10:41:00,1.6663,1.6663,1.66585,1.6662,115700000.0
2008-03-13 10:42:00,1.6662,1.66655,1.66595,1.66645,65400000.0
2008-03-13 10:43:00,1.6665,1.66665,1.66605,1.66625,73000000.0
2008-03-13 10:44:00,1.6663,1.6665,1.6654,1.6658,118800000.0
2008-03-13 10:45:00,1.66575,1.66625,1.66565,1.6661,66800000.0
2008-03-13 10:46:00,1.6661,1.66645,1.66575,1.66615,65300000.0
2008-03-13 10:47:00,1.66615,1.66655,1.6661,1.6663,35900000.0
2008-03-13 10:48:00,1.6663,1.6664,1.666,1.6662,66500000.0
2008-03-13 10:49:00,1.6663,1.6665,1.6658,1.66585,36900000.0
2008-03-13 10:50:00,1.6659,1.6662,1.66565,1.66615,36000000.0
2008-03-13 10:51:00,1.66615,1.66665,1.666,1.66605,55700000.0
2008-03-13 10:52:00,1.66605,1.66615,1.66555,1.66575,84300000.0
2008-03-13 10:53:00,1.66575,1.666,1.6655,1.6657,85900000.0
2008-03-13 10:54:00,1.6657,1.6663,1.6657,1.6663,144400000.0
2008-03-13 10:55:00,1.6663,1.6663,1.66555,1.6656,85600000.0
2008-03-13 10:56:00,1.6656,1.6656,1.6653,1.66545,102400000.0
2008-03-13 10:57:00,1.66545,1.6655,1.6647,1.6649,158900000.0
2008-03-13 10:58:00,1.6649,1.665,1.6646,1.6647,129500000.0
2008-03-13 10:59:00,1.6647,1.6649,1.6645,1.6649,140400000.0
2008-03-13 11:00:00,1.66485,1.6655,1.6648,1.6655,131600000.0
2008-03-13 11:01:00,1.6655,1.66585,1.6653,1.66565,94400000.0
2008-03-13 11:02:00,1.66575,1.66575,1.6652,1.6652,122800000.0
2008-03-13 11:03:00,1.6652,1.6655,1.6652,1.6653,69600000.0
2008-03-13 11:04:00,1.6653,1.6659,1.6651,1.6657,117600000.0
2008-03-13 11:05:00,1.6657,1.6665,1.6657,1.6659,122600000.0
2008-03-13 11:06:00,1.6659,1.6663,1.6657,1.6663,92000000.0
2008-03-13 11:07:00,1.6663,1.6663,1.6644,1.66445,100100000.0
2008-03-13 11:08:00,1.66445,1.6652,1.6642,1.6642,118200000.0
2008-03-13 11:09:00,1.6642,1.6647,1.6638,1.6639,118200000.0
2008-03-13 11:10:00,1.6639,1.6643,1.6636,1.6642,72200000.0
2008-03-13 11:11:00,1.66425,1.6646,1.6628,1.66395,158300000.0
2008-03-13 11:12:00,1.664,1.6655,1.6635,1.6635,169900000.0
2008-03-13 11:13:00,1.6635,1.66395,1.66325,1.6636,86900000.0
2008-03-13 11:14:00,1.66365,1.6641,1.6635,1.6639,79800000.0
2008-03-13 11:15:00,1.6639,1.664,1.6632,1.6633,107300000.0
2008-03-13 11:16:00,1.6633,1.6637,1.6631,1.6632,74200000.0
2008-03-13 11:17:00,1.6632,1.6632,1.6616,1.6616,109100000.0
2008-03-13 11:18:00,1.6616,1.6618,1.6608,1.6613,127000000.0
2008-03-13 11:19:00,1.6611,1.6614,1.6609,1.66115,154700000.0
2008-03-13 11:20:00,1.6612,1.6617,1.6611,1.6614,114900000.0
2008-03-13 11:21:00,1.6614,1.6617,1.661,1.6611,74800000.0
2008-03-13 11:22:00,1.6612,1.6613,1.6609,1.6612,105200000.0
2008-03-13 11:23:00,1.6612,1.6613,1.65945,1.6596,136400000.0
2008-03-13 11:24:00,1.6596,1.6598,1.6593,1.6593,48000000.0
2008-03-13 11:25:00,1.6593,1.6596,1.6589,1.659,77400000.0
2008-03-13 11:26:00,1.659,1.6597,1.6586,1.6597,120800000.0
2008-03-13 11:27:00,1.65955,1.66035,1.6594,1.66035,133700000.0
2008-03-13 11:28:00,1.66035,1.6605,1.6598,1.6604,153000000.0
2008-03-13 11:29:00,1.6604,1.6606,1.6603,1.6604,115900000.0
2008-03-13 11:30:00,1.6604,1.6607,1.6603,1.66055,97400000.0
2008-03-13 11:31:00,1.66055,1.6612,1.66045,1.66095,214000000.0
2008-03-13 11:32:00,1.66095,1.6611,1.6607,1.66075,170800000.0
2008-03-13 11:33:00,1.66105,1.6619,1.6607,1.6619,100900000.0
2008-03-13 11:34:00,1.6619,1.6619,1.6614,1.6614,57200000.0
2008-03-13 11:35:00,1.6612,1.66155,1.6608,1.66085,80900000.0
2008-03-13 11:36:00,1.6609,1.66115,1.6608,1.66115,55300000.0
2008-03-13 11:37:00,1.66115,1.66125,1.66095,1.6611,54400000.0
2008-03-13 11:38:00,1.6611,1.6613,1.66095,1.66115,42500000.0
2008-03-13 11:39:00,1.66115,1.6612,1.66065,1.6612,60800000.0
2008-03-13 11:40:00,1.6612,1.6616,1.6608,1.6608,24400000.0
2008-03-13 11:41:00,1.66065,1.66065,1.65995,1.6601,69300000.0
2008-03-13 11:42:00,1.6601,1.6601,1.6598,1.66,49600000.0
2008-03-13 11:43:00,1.66,1.66075,1.65975,1.66055,61500000.0
2008-03-13 11:44:00,1.66055,1.66075,1.6597,1.65985,44000000.0
2008-03-13 11:45:00,1.65985,1.6603,1.65975,1.6602,70200000.0
2008-03-13 11:46:00,1.6602,1.6603,1.6599,1.65995,114400000.0
2008-03-13 11:47:00,1.66,1.6604,1.65995,1.6604,92900000.0
2008-03-13 11:48:00,1.6604,1.6604,1.6591,1.65925,97800000.0
2008-03-13 11:49:00,1.65925,1.6594,1.65885,1.659,68000000.0
2008-03-13 11:50:00,1.659,1.65985,1.659,1.6597,18900000.0
2008-03-13 11:51:00,1.6596,1.65985,1.6591,1.65985,30100000.0
2008-03-13 11:52:00,1.6599,1.6604,1.65985,1.6602,58100000.0
2008-03-13 11:53:00,1.6602,1.66115,1.6602,1.661,44000000.0
2008-03-13 11:54:00,1.661,1.66105,1.6605,1.6606,30800000.0
2008-03-13 11:55:00,1.66055,1.6606,1.65985,1.65985,32200000.0
2008-03-13 11:56:00,1.65985,1.6599,1.6593,1.65945,20400000.0
2008-03-13 11:57:00,1.65935,1.65965,1.6591,1.6596,11900000.0
2008-03-13 11:58:00,1.6596,1.6601,1.6595,1.6601,24900000.0
2008-03-13 11:59:00,1.6601,1.66045,1.6598,1.6604,8100000.0
2008-03-13 12:00:00,1.6604,1.6607,1.6604,1.6606,12800000.0
2008-03-13 12:01:00,1.6606,1.661,1.6605,1.661,15900000.0
2008-03-13 12:02:00,1.661,1.6612,1.66035,1.6605,24100000.0
2008-03-13 12:03:00,1.6605,1.6606,1.66025,1.6605,9000000.0
2008-03-13 12:04:00,1.66045,1.6609,1.6604,1.6605,21500000.0
2008-03-13 12:05:00,1.6605,1.66085,1.6604,1.66075,43200000.0
2008-03-13 12:06:00,1.66075,1.661,1.66055,1.6608,40700000.0
2008-03-13 12:07:00,1.6608,1.661,1.6607,1.6609,48400000.0
2008-03-13 12:08:00,1.6609,1.6612,1.66065,1.66095,19800000.0
2008-03-13 12:09:00,1.66095,1.661,1.6607,1.6607,9200000.0
2008-03-13 12:10:00,1.6607,1.6607,1.66045,1.6606,4600000.0
2008-03-13 12:11:00,1.66065,1.66095,1.6605,1.6608,17500000.0
2008-03-13 12:12:00,1.6608,1.6609,1.6606,1.66065,32700000.0
2008-03-13 12:13:00,1.6609,1.66095,1.66045,1.66045,10700000.0
2008-03-13 12:14:00,1.66045,1.6611,1.66045,1.6605,26700000.0
2008-03-13 12:15:00,1.66055,1.6608,1.66035,1.6607,25700000.0
2008-03-13 12:16:00,1.6607,1.6607,1.6603,1.6605,52100000.0
2008-03-13 12:17:00,1.6605,1.661,1.6605,1.6609,97700000.0
2008-03-13 12:18:00,1.6609,1.6609,1.6605,1.6606,37400000.0
2008-03-13 12:19:00,1.6606,1.66065,1.6603,1.66035,61600000.0
2008-03-13 12:20:00,1.66035,1.6607,1.6602,1.6603,81500000.0
2008-03-13 12:21:00,1.6603,1.66035,1.66,1.66,64200000.0
2008-03-13 12:22:00,1.66,1.66005,1.6598,1.66005,29900000.0
2008-03-13 12:23:00,1.6601,1.66085,1.6601,1.6605,61300000.0
2008-03-13 12:24:00,1.6605,1.6608,1.66015,1.66025,59600000.0
2008-03-13 12:25:00,1.6603,1.6607,1.66015,1.6602,25600000.0
2008-03-13 12:26:00,1.6602,1.6604,1.6601,1.6602,26400000.0
2008-03-13 12:27:00,1.66025,1.6603,1.6597,1.6597,41000000.0
2008-03-13 12:28:00,1.6597,1.6599,1.6595,1.65975,33800000.0
2008-03-13 12:29:00,1.65975,1.66025,1.6597,1.66025,53600000.0
2008-03-13 12:30:00,1.66025,1.6606,1.66025,1.6606,47300000.0
2008-03-13 12:31:00,1.6606,1.66085,1.66055,1.6606,107100000.0
2008-03-13 12:32:00,1.66065,1.6609,1.6606,1.6609,86600000.0
2008-03-13 12:33:00,1.6609,1.661,1.6606,1.6607,49100000.0
2008-03-13 12:34:00,1.6607,1.66115,1.6607,1.66095,100100000.0
2008-03-13 12:35:00,1.66095,1.6612,1.66085,1.6611,43600000.0
2008-03-13 12:36:00,1.6611,1.6617,1.6611,1.6615,11000000.0
2008-03-13 12:37:00,1.66155,1.6618,1.6613,1.6615,35000000.0
2008-03-13 12:38:00,1.6615,1.6618,1.6613,1.6615,46500000.0
2008-03-13 12:39:00,1.6615,1.662,1.66105,1.66105,31800000.0
2008-03-13 12:40:00,1.66135,1.66145,1.6609,1.66095,33900000.0
2008-03-13 12:41:00,1.66095,1.66125,1.6607,1.6608,34100000.0
2008-03-13 12:42:00,1.6607,1.661,1.6606,1.6608,48700000.0
2008-03-13 12:43:00,1.6608,1.6608,1.66005,1.6603,42000000.0
2008-03-13 12:44:00,1.6603,1.6606,1.6602,1.6604,15500000.0
2008-03-13 12:45:00,1.6604,1.66115,1.66025,1.66095,14800000.0
2008-03-13 12:46:00,1.66095,1.66125,1.6608,1.6608,20900000.0
2008-03-13 12:47:00,1.6608,1.66085,1.6605,1.6608,43400000.0
2008-03-13 12:48:00,1.6608,1.6615,1.6608,1.66135,50100000.0
2008-03-13 12:49:00,1.6614,1.66165,1.661,1.66115,73300000.0
2008-03-13 12:50:00,1.66115,1.6615,1.661,1.6614,59600000.0
2008-03-13 12:51:00,1.6614,1.6615,1.6613,1.66135,103600000.0
2008-03-13 12:52:00,1.66135,1.6623,1.66125,1.6619,90300000.0
2008-03-13 12:53:00,1.6619,1.6622,1.6619,1.662,75800000.0
2008-03-13 12:54:00,1.6619,1.66285,1.6619,1.66285,65300000.0
2008-03-13 12:55:00,1.66285,1.6631,1.6627,1.6629,74800000.0
2008-03-13 12:56:00,1.6629,1.6631,1.6626,1.6626,72300000.0
2008-03-13 12:57:00,1.6626,1.6629,1.66255,1.6627,24300000.0
2008-03-13 12:58:00,1.6627,1.6627,1.66225,1.66225,47000000.0
2008-03-13 12:59:00,1.66225,1.6624,1.6615,1.6616,62300000.0
2008-03-13 13:00:00,1.6616,1.66215,1.6616,1.66215,96100000.0
2008-03-13 13:01:00,1.6621,1.6623,1.6617,1.662,55100000.0
2008-03-13 13:02:00,1.662,1.66205,1.6613,1.6614,79600000.0
2008-03-13 13:03:00,1.6613,1.6619,1.6613,1.6618,88800000.0
2008-03-13 13:04:00,1.6618,1.6626,1.6618,1.6624,58400000.0
2008-03-13 13:05:00,1.6624,1.6624,1.6614,1.66165,98200000.0
2008-03-13 13:06:00,1.66175,1.66175,1.6614,1.66145,32600000.0
2008-03-13 13:07:00,1.66145,1.6616,1.6613,1.66135,47000000.0
2008-03-13 13:08:00,1.66135,1.662,1.6613,1.662,27500000.0
2008-03-13 13:09:00,1.662,1.66215,1.66185,1.662,11900000.0
2008-03-13 13:10:00,1.662,1.6621,1.6615,1.6616,41700000.0
2008-03-13 13:11:00,1.6616,1.6618,1.6615,1.6616,43000000.0
2008-03-13 13:12:00,1.6616,1.6617,1.6615,1.6615,69300000.0
2008-03-13 13:13:00,1.6615,1.662,1.6615,1.66175,44800000.0
2008-03-13 13:14:00,1.66175,1.6618,1.6616,1.6616,28000000.0
2008-03-13 13:15:00,1.6616,1.6617,1.6614,1.6616,63000000.0
2008-03-13 13:16:00,1.6616,1.6616,1.66075,1.6611,94900000.0
2008-03-13 13:17:00,1.6611,1.6612,1.6606,1.6608,84900000.0
2008-03-13 13:18:00,1.6608,1.661,1.6606,1.6607,83300000.0
2008-03-13 13:19:00,1.6607,1.661,1.6606,1.66075,39300000.0
2008-03-13 13:20:00,1.6607,1.661,1.6607,1.6609,46600000.0
2008-03-13 13:21:00,1.6609,1.6613,1.6609,1.6611,34500000.0
2008-03-13 13:22:00,1.6611,1.66185,1.6611,1.6616,67700000.0
2008-03-13 13:23:00,1.6616,1.662,1.6614,1.662,58600000.0
2008-03-13 13:24:00,1.662,1.6625,1.662,1.6625,45400000.0
2008-03-13 13:25:00,1.6625,1.6627,1.6625,1.66255,34500000.0
2008-03-13 13:26:00,1.66255,1.6628,1.6625,1.6627,61100000.0
2008-03-13 13:27:00,1.6628,1.6628,1.6625,1.6626,53500000.0
2008-03-13 13:28:00,1.6626,1.6629,1.6626,1.6627,59000000.0
2008-03-13 13:29:00,1.6627,1.6628,1.6624,1.6628,72100000.0
2008-03-13 13:30:00,1.6628,1.6638,1.6628,1.6636,75200000.0
2008-03-13 13:31:00,1.6636,1.66395,1.663,1.6632,65500000.0
2008-03-13 13:32:00,1.6632,1.6637,1.66275,1.663,65300000.0
2008-03-13 13:33:00,1.663,1.6633,1.6625,1.663,80900000.0
2008-03-13 13:34:00,1.663,1.6635,1.6628,1.6629,77400000.0
2008-03-13 13:35:00,1.6629,1.6631,1.6629,1.6629,35300000.0
2008-03-13 13:36:00,1.6629,1.6629,1.6627,1.6628,29900000.0
2008-03-13 13:37:00,1.6628,1.6629,1.6627,1.6628,28600000.0
2008-03-13 13:38:00,1.6628,1.6632,1.6628,1.6629,29000000.0
2008-03-13 13:39:00,1.6629,1.6629,1.6627,1.6629,4700000.0
2008-03-13 13:40:00,1.6629,1.6629,1.6624,1.6626,18100000.0
2008-03-13 13:41:00,1.6626,1.66275,1.66195,1.66205,9900000.0
2008-03-13 13:42:00,1.66205,1.6621,1.66185,1.662,29100000.0
2008-03-13 13:43:00,1.662,1.66245,1.6619,1.66245,17900000.0
2008-03-13 13:44:00,1.66245,1.66275,1.66245,1.66265,12100000.0
2008-03-13 13:45:00,1.6626,1.6627,1.6623,1.6623,48100000.0
2008-03-13 13:46:00,1.6623,1.6624,1.6621,1.6622,55100000.0
2008-03-13 13:47:00,1.6622,1.6623,1.6621,1.6622,16300000.0
2008-03-13 13:48:00,1.6622,1.66255,1.66215,1.6623,17500000.0
2008-03-13 13:49:00,1.6624,1.6625,1.66165,1.6618,27800000.0
2008-03-13 13:50:00,1.6618,1.6618,1.6614,1.6615,10200000.0
2008-03-13 13:51:00,1.6615,1.6617,1.6609,1.66095,17700000.0
2008-03-13 13:52:00,1.66095,1.66155,1.66085,1.6615,16400000.0
2008-03-13 13:53:00,1.6614,1.66175,1.6611,1.6611,22100000.0
2008-03-13 13:54:00,1.6611,1.6611,1.6606,1.6607,9900000.0
2008-03-13 13:55:00,1.6607,1.66075,1.66005,1.66005,27000000.0
2008-03-13 13:56:00,1.66005,1.66025,1.65995,1.6602,30900000.0
2008-03-13 13:57:00,1.6602,1.6606,1.6601,1.66035,43600000.0
2008-03-13 13:58:00,1.6603,1.66035,1.6601,1.6602,28700000.0
2008-03-13 13:59:00,1.6602,1.6603,1.6596,1.6601,61200000.0
2008-03-13 14:00:00,1.6601,1.6605,1.6596,1.65965,47600000.0
2008-03-13 14:01:00,1.65965,1.66,1.6594,1.6597,50300000.0
2008-03-13 14:02:00,1.65965,1.6599,1.6593,1.6594,74700000.0
2008-03-13 14:03:00,1.6594,1.6596,1.65915,1.6596,38900000.0
2008-03-13 14:04:00,1.65955,1.6602,1.65955,1.66015,12300000.0
2008-03-13 14:05:00,1.66025,1.6605,1.66015,1.6605,11900000.0
2008-03-13 14:06:00,1.6605,1.6608,1.66,1.6607,42200000.0
2008-03-13 14:07:00,1.6608,1.6609,1.6605,1.6606,47100000.0
2008-03-13 14:08:00,1.6606,1.661,1.66025,1.6604,25100000.0
2008-03-13 14:09:00,1.6604,1.66065,1.6602,1.6602,13500000.0
2008-03-13 14:10:00,1.6602,1.66065,1.6596,1.66045,25400000.0
2008-03-13 14:11:00,1.66045,1.6606,1.6604,1.6605,14900000.0
2008-03-13 14:12:00,1.6604,1.6605,1.6591,1.6593,66200000.0
2008-03-13 14:13:00,1.6593,1.6593,1.659,1.6593,29000000.0
2008-03-13 14:14:00,1.6593,1.6593,1.6589,1.659,27100000.0
2008-03-13 14:15:00,1.659,1.65925,1.659,1.6592,32800000.0
2008-03-13 14:16:00,1.6592,1.65945,1.6586,1.6586,24800000.0
2008-03-13 14:17:00,1.6587,1.6592,1.6582,1.6582,121300000.0
2008-03-13 14:18:00,1.6581,1.6583,1.65775,1.6579,62400000.0
2008-03-13 14:19:00,1.6579,1.6587,1.6578,1.6585,68500000.0
2008-03-13 14:20:00,1.6585,1.6603,1.6585,1.6603,99400000.0
2008-03-13 14:21:00,1.6603,1.6605,1.6591,1.6593,92400000.0
2008-03-13 14:22:00,1.6593,1.65965,1.6593,1.6596,47800000.0
2008-03-13 14:23:00,1.6596,1.6603,1.6594,1.66,60100000.0
2008-03-13 14:24:00,1.66,1.6605,1.6599,1.66025,56600000.0
2008-03-13 14:25:00,1.6602,1.66035,1.65985,1.66035,48500000.0
2008-03-13 14:26:00,1.66035,1.6606,1.66025,1.66025,14700000.0
2008-03-13 14:27:00,1.66025,1.6604,1.66005,1.66005,26800000.0
2008-03-13 14:28:00,1.66005,1.6603,1.6599,1.66,48500000.0
2008-03-13 14:29:00,1.66,1.66,1.6588,1.6588,291500000.0
2008-03-13 14:30:00,1.6589,1.661,1.6584,1.66085,241200000.0
2008-03-13 14:31:00,1.66085,1.6609,1.65985,1.6607,89200000.0
2008-03-13 14:32:00,1.6607,1.6609,1.65925,1.6593,45900000.0
2008-03-13 14:33:00,1.6593,1.6603,1.65905,1.6593,36300000.0
2008-03-13 14:34:00,1.65955,1.66015,1.65835,1.65845,97500000.0
2008-03-13 14:35:00,1.65845,1.6595,1.6582,1.6591,87600000.0
2008-03-13 14:36:00,1.65915,1.66015,1.6591,1.66015,42000000.0
2008-03-13 14:37:00,1.66015,1.6603,1.6597,1.6601,65500000.0
2008-03-13 14:38:00,1.6601,1.6605,1.6599,1.6602,72800000.0
2008-03-13 14:39:00,1.6602,1.6607,1.6601,1.6605,83400000.0
2008-03-13 14:40:00,1.6605,1.6608,1.6601,1.6604,78600000.0
2008-03-13 14:41:00,1.6604,1.6607,1.6601,1.6605,102600000.0
2008-03-13 14:42:00,1.6605,1.6607,1.65985,1.66,90600000.0
2008-03-13 14:43:00,1.6601,1.6602,1.6593,1.6593,138000000.0
2008-03-13 14:44:00,1.6593,1.6599,1.6587,1.6599,138100000.0
2008-03-13 14:45:00,1.6599,1.6599,1.6583,1.6588,176000000.0
2008-03-13 14:46:00,1.6588,1.6605,1.6585,1.66,217200000.0
2008-03-13 14:47:00,1.6599,1.6603,1.6596,1.6599,88800000.0
2008-03-13 14:48:00,1.6599,1.6612,1.6598,1.6611,132800000.0
2008-03-13 14:49:00,1.6611,1.6611,1.66035,1.6605,115900000.0
2008-03-13 14:50:00,1.6605,1.6605,1.6594,1.6595,137400000.0
2008-03-13 14:51:00,1.6595,1.6601,1.6593,1.6596,98400000.0
2008-03-13 14:52:00,1.6596,1.6601,1.6596,1.6598,74600000.0
2008-03-13 14:53:00,1.6598,1.6601,1.6593,1.6597,79700000.0
2008-03-13 14:54:00,1.6597,1.6603,1.6596,1.66,122800000.0
2008-03-13 14:55:00,1.66,1.6605,1.6598,1.6602,231900000.0
2008-03-13 14:56:00,1.6602,1.6605,1.6596,1.6605,196700000.0
2008-03-13 14:57:00,1.6605,1.6608,1.66,1.66055,354300000.0
2008-03-13 14:58:00,1.6605,1.6611,1.6604,1.6605,292600000.0
2008-03-13 14:59:00,1.6605,1.66055,1.65985,1.66005,45600000.0
2008-03-13 15:00:00,1.66005,1.66095,1.66005,1.6608,236500000.0
2008-03-13 15:01:00,1.6608,1.6612,1.66045,1.661,326500000.0
2008-03-13 15:02:00,1.6611,1.6615,1.66065,1.6607,403900000.0
2008-03-13 15:03:00,1.66065,1.6607,1.6601,1.6604,216300000.0
2008-03-13 15:04:00,1.6604,1.6607,1.6604,1.6606,90900000.0
2008-03-13 15:05:00,1.6606,1.6612,1.6604,1.6612,120300000.0
2008-03-13 15:06:00,1.6612,1.6615,1.66085,1.6614,217500000.0
2008-03-13 15:07:00,1.6614,1.6622,1.6614,1.6619,170900000.0
2008-03-13 15:08:00,1.6619,1.662,1.6612,1.6612,112400000.0
2008-03-13 15:09:00,1.6612,1.6614,1.661,1.6611,127000000.0
2008-03-13 15:10:00,1.6611,1.6615,1.661,1.6615,64000000.0
2008-03-13 15:11:00,1.6615,1.6619,1.6611,1.66165,62100000.0
2008-03-13 15:12:00,1.66165,1.6617,1.6614,1.6614,59000000.0
2008-03-13 15:13:00,1.6614,1.6618,1.6614,1.6617,60400000.0
2008-03-13 15:14:00,1.6617,1.6617,1.6613,1.66135,55800000.0
2008-03-13 15:15:00,1.6614,1.6615,1.66115,1.6612,137800000.0
2008-03-13 15:16:00,1.6612,1.6614,1.6612,1.6614,82000000.0
2008-03-13 15:17:00,1.66135,1.6615,1.6611,1.6612,94200000.0
2008-03-13 15:18:00,1.6612,1.6614,1.66115,1.6613,87000000.0
2008-03-13 15:19:00,1.6614,1.6617,1.6612,1.6617,205400000.0
2008-03-13 15:20:00,1.6617,1.6617,1.6613,1.6616,128100000.0
2008-03-13 15:21:00,1.6616,1.6622,1.6612,1.66165,158400000.0
2008-03-13 15:22:00,1.6618,1.6622,1.6615,1.6618,176400000.0
2008-03-13 15:23:00,1.66175,1.6621,1.6614,1.6621,117100000.0
2008-03-13 15:24:00,1.6621,1.6623,1.6618,1.6623,125400000.0
2008-03-13 15:25:00,1.6622,1.6622,1.66135,1.6615,228600000.0
2008-03-13 15:26:00,1.6615,1.6616,1.66105,1.6616,188400000.0
2008-03-13 15:27:00,1.6616,1.6616,1.6609,1.6609,171900000.0
2008-03-13 15:28:00,1.6609,1.6615,1.6609,1.66125,55800000.0
2008-03-13 15:29:00,1.66125,1.66135,1.6603,1.6606,173300000.0
2008-03-13 15:30:00,1.6606,1.6606,1.6601,1.6605,123300000.0
2008-03-13 15:31:00,1.6605,1.6608,1.66035,1.66075,201700000.0
2008-03-13 15:32:00,1.66075,1.6608,1.6597,1.6607,263700000.0
2008-03-13 15:33:00,1.6607,1.6607,1.6589,1.6593,147600000.0
2008-03-13 15:34:00,1.6593,1.6602,1.65895,1.65965,342600000.0
2008-03-13 15:35:00,1.6597,1.66,1.659,1.659,291000000.0
2008-03-13 15:36:00,1.659,1.6594,1.6589,1.65935,362000000.0
2008-03-13 15:37:00,1.6593,1.6596,1.659,1.6593,380100000.0
2008-03-13 15:38:00,1.6595,1.66,1.6594,1.6598,108600000.0
2008-03-13 15:39:00,1.6598,1.6601,1.6596,1.65985,247500000.0
2008-03-13 15:40:00,1.6598,1.6601,1.6594,1.6595,187800000.0
2008-03-13 15:41:00,1.6595,1.6602,1.6595,1.65985,106600000.0
2008-03-13 15:42:00,1.65985,1.6603,1.6597,1.6603,234000000.0
2008-03-13 15:43:00,1.6603,1.6604,1.66015,1.66015,301900000.0
2008-03-13 15:44:00,1.66015,1.6607,1.66015,1.6602,233700000.0
2008-03-13 15:45:00,1.6602,1.6624,1.66,1.6623,136900000.0
2008-03-13 15:46:00,1.6623,1.6627,1.6619,1.6623,206100000.0
2008-03-13 15:47:00,1.6623,1.6623,1.66115,1.6616,130200000.0
2008-03-13 15:48:00,1.6616,1.6617,1.66055,1.661,136100000.0
2008-03-13 15:49:00,1.661,1.6621,1.6606,1.6612,132000000.0
2008-03-13 15:50:00,1.6612,1.6612,1.6605,1.66095,126600000.0
2008-03-13 15:51:00,1.6609,1.661,1.6604,1.6605,38100000.0
2008-03-13 15:52:00,1.66085,1.6613,1.6608,1.661,48700000.0
2008-03-13 15:53:00,1.6611,1.6617,1.6609,1.66155,68900000.0
2008-03-13 15:54:00,1.66155,1.6619,1.6614,1.6618,85700000.0
2008-03-13 15:55:00,1.6618,1.66185,1.6612,1.6613,60200000.0
2008-03-13 15:56:00,1.6613,1.6613,1.6611,1.6611,84500000.0
2008-03-13 15:57:00,1.6611,1.6613,1.66055,1.6607,57300000.0
2008-03-13 15:58:00,1.6607,1.66105,1.6602,1.66105,62100000.0
2008-03-13 15:59:00,1.661,1.66105,1.66035,1.6609,243300000.0
2008-03-13 16:00:00,1.6609,1.6615,1.6609,1.6612,213900000.0
2008-03-13 16:01:00,1.6612,1.66135,1.66065,1.6609,116500000.0
2008-03-13 16:02:00,1.6609,1.66125,1.6608,1.661,61200000.0
2008-03-13 16:03:00,1.661,1.661,1.6598,1.6598,236000000.0
2008-03-13 16:04:00,1.6598,1.6606,1.6597,1.66,197900000.0
2008-03-13 16:05:00,1.66,1.6601,1.65915,1.6593,254100000.0
2008-03-13 16:06:00,1.6593,1.6595,1.6588,1.6593,247100000.0
2008-03-13 16:07:00,1.6593,1.6594,1.6589,1.6593,203000000.0
2008-03-13 16:08:00,1.6593,1.65965,1.6589,1.65895,232700000.0
2008-03-13 16:09:00,1.6589,1.65945,1.6588,1.6589,330100000.0
2008-03-13 16:10:00,1.6589,1.6591,1.6587,1.6588,396200000.0
2008-03-13 16:11:00,1.6588,1.6591,1.6585,1.6589,176200000.0
2008-03-13 16:12:00,1.659,1.65945,1.6587,1.65925,107400000.0
2008-03-13 16:13:00,1.6592,1.6594,1.6586,1.6587,132200000.0
2008-03-13 16:14:00,1.6587,1.6593,1.6587,1.6593,136100000.0
2008-03-13 16:15:00,1.6593,1.65965,1.65895,1.6592,153500000.0
2008-03-13 16:16:00,1.6592,1.6596,1.659,1.6594,171500000.0
2008-03-13 16:17:00,1.6594,1.6597,1.6592,1.6595,149000000.0
2008-03-13 16:18:00,1.65955,1.6597,1.6589,1.65945,111200000.0
2008-03-13 16:19:00,1.65955,1.65955,1.65915,1.65935,27700000.0
2008-03-13 16:20:00,1.6594,1.65965,1.6593,1.6594,11000000.0
2008-03-13 16:21:00,1.6594,1.6594,1.658,1.65835,81000000.0
2008-03-13 16:22:00,1.65835,1.6587,1.65815,1.6586,93400000.0
2008-03-13 16:23:00,1.6586,1.6589,1.65845,1.65855,344900000.0
2008-03-13 16:24:00,1.6586,1.6589,1.6584,1.6588,104000000.0
2008-03-13 16:25:00,1.6588,1.6593,1.65865,1.65895,178200000.0
2008-03-13 16:26:00,1.65895,1.6594,1.6584,1.65855,232500000.0
2008-03-13 16:27:00,1.6585,1.6588,1.6583,1.6585,158700000.0
2008-03-13 16:28:00,1.6586,1.6589,1.6586,1.6589,187500000.0
2008-03-13 16:29:00,1.65895,1.6591,1.6584,1.6585,243500000.0
2008-03-13 16:30:00,1.6585,1.6585,1.65775,1.6579,223000000.0
2008-03-13 16:31:00,1.6579,1.6589,1.6579,1.65865,224300000.0
2008-03-13 16:32:00,1.65865,1.65865,1.6579,1.6586,338200000.0
2008-03-13 16:33:00,1.6586,1.6591,1.6582,1.6582,331100000.0
2008-03-13 16:34:00,1.6581,1.6594,1.658,1.6594,201700000.0
2008-03-13 16:35:00,1.6594,1.6594,1.6586,1.6592,184400000.0
2008-03-13 16:36:00,1.65905,1.65965,1.65905,1.6594,75000000.0
2008-03-13 16:37:00,1.6594,1.6598,1.659,1.6592,155500000.0
2008-03-13 16:38:00,1.6592,1.6595,1.6587,1.659,142800000.0
2008-03-13 16:39:00,1.659,1.6593,1.659,1.6591,90500000.0
2008-03-13 16:40:00,1.6591,1.6591,1.6587,1.65895,321900000.0
2008-03-13 16:41:00,1.65895,1.6594,1.6588,1.65925,277400000.0
2008-03-13 16:42:00,1.65925,1.6593,1.65885,1.65885,395400000.0
2008-03-13 16:43:00,1.65895,1.6592,1.6586,1.659,171000000.0
2008-03-13 16:44:00,1.659,1.6593,1.65895,1.6591,159400000.0
2008-03-13 16:45:00,1.65905,1.6597,1.65895,1.6592,216900000.0
2008-03-13 16:46:00,1.6592,1.6594,1.6592,1.6594,29700000.0
2008-03-13 16:47:00,1.6594,1.6599,1.6594,1.65965,242800000.0
2008-03-13 16:48:00,1.65965,1.6601,1.65965,1.66005,174600000.0
2008-03-13 16:49:00,1.66,1.6602,1.6597,1.6599,285300000.0
2008-03-13 16:50:00,1.6599,1.6599,1.6595,1.6595,180500000.0
2008-03-13 16:51:00,1.6595,1.6602,1.6593,1.6601,102200000.0
2008-03-13 16:52:00,1.6601,1.6602,1.6596,1.6602,244700000.0
2008-03-13 16:53:00,1.6602,1.6602,1.6592,1.6594,173300000.0
2008-03-13 16:54:00,1.6594,1.6602,1.6594,1.66,97600000.0
2008-03-13 16:55:00,1.66,1.6601,1.65925,1.6595,113500000.0
2008-03-13 16:56:00,1.6595,1.6596,1.659,1.6591,71600000.0
2008-03-13 16:57:00,1.6591,1.6591,1.6586,1.6586,124000000.0
2008-03-13 16:58:00,1.6586,1.6592,1.6582,1.6588,100300000.0
2008-03-13 16:59:00,1.6588,1.6595,1.6587,1.6595,99900000.0
2008-03-13 17:00:00,1.6596,1.6596,1.6588,1.6592,83500000.0
2008-03-13 17:01:00,1.6592,1.6597,1.6592,1.6596,94800000.0
2008-03-13 17:02:00,1.6596,1.6597,1.6592,1.6593,155300000.0
2008-03-13 17:03:00,1.6593,1.6596,1.6589,1.65895,132100000.0
2008-03-13 17:04:00,1.65895,1.6592,1.65875,1.6592,78000000.0
2008-03-13 17:05:00,1.6592,1.6593,1.6584,1.65845,134700000.0
2008-03-13 17:06:00,1.6584,1.6603,1.658,1.66025,261100000.0
2008-03-13 17:07:00,1.66025,1.6608,1.65965,1.6603,371900000.0
2008-03-13 17:08:00,1.6603,1.6604,1.65835,1.65835,329400000.0
2008-03-13 17:09:00,1.6584,1.65865,1.65825,1.65865,198000000.0
2008-03-13 17:10:00,1.65865,1.6593,1.6576,1.658,269100000.0
2008-03-13 17:11:00,1.658,1.6586,1.65725,1.6581,217900000.0
2008-03-13 17:12:00,1.6581,1.65815,1.6572,1.65725,194900000.0
2008-03-13 17:13:00,1.65725,1.6577,1.6567,1.6573,151800000.0
2008-03-13 17:14:00,1.6573,1.658,1.6569,1.65735,269400000.0
2008-03-13 17:15:00,1.6574,1.65805,1.6572,1.65805,229600000.0
2008-03-13 17:16:00,1.65805,1.65835,1.6574,1.65755,324300000.0
2008-03-13 17:17:00,1.65765,1.65765,1.65675,1.6569,183700000.0
2008-03-13 17:18:00,1.657,1.65745,1.6568,1.6573,301600000.0
2008-03-13 17:19:00,1.6573,1.6576,1.6563,1.6565,272900000.0
2008-03-13 17:20:00,1.6565,1.6567,1.65615,1.65635,183200000.0
2008-03-13 17:21:00,1.6564,1.65645,1.6556,1.6557,165300000.0
2008-03-13 17:22:00,1.65575,1.6559,1.6553,1.6556,177200000.0
2008-03-13 17:23:00,1.6556,1.6557,1.6539,1.6544,218200000.0
2008-03-13 17:24:00,1.6544,1.6545,1.6536,1.654,261500000.0
2008-03-13 17:25:00,1.65395,1.6543,1.653,1.6536,283100000.0
2008-03-13 17:26:00,1.6536,1.6545,1.6536,1.6544,143800000.0
2008-03-13 17:27:00,1.6544,1.6547,1.6541,1.6544,158900000.0
2008-03-13 17:28:00,1.6546,1.65555,1.6543,1.65555,237200000.0
2008-03-13 17:29:00,1.65555,1.6558,1.6548,1.655,139400000.0
2008-03-13 17:30:00,1.655,1.6552,1.6546,1.65505,154500000.0
2008-03-13 17:31:00,1.65505,1.65555,1.6549,1.65555,208200000.0
2008-03-13 17:32:00,1.6555,1.65615,1.6553,1.6561,213700000.0
2008-03-13 17:33:00,1.6561,1.6562,1.6557,1.6559,174900000.0
2008-03-13 17:34:00,1.6559,1.65665,1.6559,1.65625,164300000.0
2008-03-13 17:35:00,1.6562,1.6565,1.65565,1.6558,405300000.0
2008-03-13 17:36:00,1.6558,1.6559,1.6556,1.6558,266700000.0
2008-03-13 17:37:00,1.6558,1.6559,1.6553,1.6553,113700000.0
2008-03-13 17:38:00,1.6553,1.6555,1.6551,1.6552,72000000.0
2008-03-13 17:39:00,1.6552,1.6553,1.655,1.655,51600000.0
2008-03-13 17:40:00,1.655,1.655,1.65425,1.6547,72600000.0
2008-03-13 17:41:00,1.6547,1.65485,1.65385,1.6545,166600000.0
2008-03-13 17:42:00,1.6544,1.65505,1.6539,1.6546,434700000.0
2008-03-13 17:43:00,1.6546,1.6549,1.6545,1.6547,57300000.0
2008-03-13 17:44:00,1.6547,1.6547,1.6541,1.6545,126200000.0
2008-03-13 17:45:00,1.6546,1.6547,1.6543,1.6546,105000000.0
2008-03-13 17:46:00,1.6547,1.6549,1.65445,1.6546,95400000.0
2008-03-13 17:47:00,1.6546,1.655,1.6542,1.655,94400000.0
2008-03-13 17:48:00,1.6551,1.6554,1.6549,1.6552,107300000.0
2008-03-13 17:49:00,1.6552,1.6556,1.6547,1.6549,135600000.0
2008-03-13 17:50:00,1.65495,1.6559,1.6549,1.65555,181900000.0
2008-03-13 17:51:00,1.65555,1.6561,1.6554,1.656,289600000.0
2008-03-13 17:52:00,1.656,1.6562,1.6553,1.6553,224700000.0
2008-03-13 17:53:00,1.6553,1.6553,1.65485,1.65505,284300000.0
2008-03-13 17:54:00,1.65505,1.6551,1.6547,1.6551,160000000.0
2008-03-13 17:55:00,1.6551,1.6553,1.6547,1.6549,169700000.0
2008-03-13 17:56:00,1.6549,1.6549,1.6547,1.6549,44500000.0
2008-03-13 17:57:00,1.6549,1.65525,1.6546,1.6552,51300000.0
2008-03-13 17:58:00,1.6552,1.6552,1.6547,1.6548,89700000.0
2008-03-13 17:59:00,1.6548,1.6559,1.6547,1.6558,106000000.0
2008-03-13 18:00:00,1.6558,1.656,1.6553,1.6553,121900000.0
2008-03-13 18:01:00,1.6553,1.6555,1.6549,1.6552,125000000.0
2008-03-13 18:02:00,1.6552,1.6557,1.6552,1.6554,59700000.0
2008-03-13 18:03:00,1.6554,1.6555,1.6548,1.6548,106400000.0
2008-03-13 18:04:00,1.6549,1.6555,1.6542,1.6542,121100000.0
2008-03-13 18:05:00,1.6542,1.6545,1.65405,1.6541,100100000.0
2008-03-13 18:06:00,1.6541,1.65425,1.6536,1.6541,89800000.0
2008-03-13 18:07:00,1.6541,1.6544,1.6538,1.65415,42700000.0
2008-03-13 18:08:00,1.65415,1.65415,1.65285,1.653,82000000.0
2008-03-13 18:09:00,1.6531,1.65335,1.6527,1.6533,92400000.0
2008-03-13 18:10:00,1.6533,1.65365,1.6531,1.6534,47700000.0
2008-03-13 18:11:00,1.65345,1.6535,1.6527,1.65315,39500000.0
2008-03-13 18:12:00,1.6531,1.65335,1.6522,1.65335,61400000.0
2008-03-13 18:13:00,1.65335,1.6534,1.6527,1.6531,67500000.0
2008-03-13 18:14:00,1.6531,1.65365,1.65295,1.65325,53700000.0
2008-03-13 18:15:00,1.65325,1.6536,1.6528,1.6531,47200000.0
2008-03-13 18:16:00,1.6529,1.65335,1.65255,1.6533,44900000.0
2008-03-13 18:17:00,1.6533,1.6536,1.6529,1.6529,76700000.0
2008-03-13 18:18:00,1.6529,1.6534,1.6529,1.6534,49400000.0
2008-03-13 18:19:00,1.65345,1.654,1.65335,1.65385,61300000.0
2008-03-13 18:20:00,1.65385,1.65385,1.6534,1.65385,82600000.0
2008-03-13 18:21:00,1.65385,1.6546,1.65385,1.65415,95500000.0
2008-03-13 18:22:00,1.65415,1.6543,1.6536,1.6539,73700000.0
2008-03-13 18:23:00,1.6538,1.654,1.6537,1.6537,84400000.0
2008-03-13 18:24:00,1.6537,1.6538,1.6532,1.6535,73600000.0
2008-03-13 18:25:00,1.6535,1.6535,1.6531,1.6532,88500000.0
2008-03-13 18:26:00,1.6532,1.6534,1.6529,1.6531,93500000.0
2008-03-13 18:27:00,1.6531,1.6531,1.65275,1.653,163400000.0
2008-03-13 18:28:00,1.653,1.6533,1.653,1.6533,65600000.0
2008-03-13 18:29:00,1.6533,1.6535,1.6531,1.6534,113300000.0
2008-03-13 18:30:00,1.6534,1.65375,1.6532,1.6534,44700000.0
2008-03-13 18:31:00,1.6534,1.6535,1.6529,1.6529,38000000.0
2008-03-13 18:32:00,1.6529,1.6532,1.6528,1.653,37300000.0
2008-03-13 18:33:00,1.653,1.6531,1.65275,1.6528,37900000.0
2008-03-13 18:34:00,1.6528,1.65295,1.6527,1.6529,36000000.0
2008-03-13 18:35:00,1.6529,1.6529,1.6525,1.6527,54800000.0
2008-03-13 18:36:00,1.65255,1.6528,1.6525,1.6528,48700000.0
2008-03-13 18:37:00,1.6528,1.6531,1.6527,1.6529,59100000.0
2008-03-13 18:38:00,1.6529,1.653,1.6526,1.65285,37000000.0
2008-03-13 18:39:00,1.6528,1.6528,1.6522,1.6522,43700000.0
2008-03-13 18:40:00,1.6522,1.6525,1.6519,1.6522,52300000.0
2008-03-13 18:41:00,1.6522,1.65225,1.6515,1.6516,51500000.0
2008-03-13 18:42:00,1.65165,1.65205,1.6511,1.6514,70500000.0
2008-03-13 18:43:00,1.6514,1.6527,1.6513,1.6527,63600000.0
2008-03-13 18:44:00,1.6526,1.6529,1.65205,1.6524,77600000.0
2008-03-13 18:45:00,1.6524,1.6525,1.6521,1.6522,84700000.0
2008-03-13 18:46:00,1.6522,1.6524,1.65215,1.6524,74600000.0
2008-03-13 18:47:00,1.6524,1.6532,1.65225,1.6532,89500000.0
2008-03-13 18:48:00,1.6532,1.6542,1.6531,1.6542,93000000.0
2008-03-13 18:49:00,1.6542,1.6546,1.65365,1.6538,59600000.0
2008-03-13 18:50:00,1.6538,1.6546,1.6538,1.6542,65400000.0
2008-03-13 18:51:00,1.6542,1.6545,1.6542,1.6543,26300000.0
2008-03-13 18:52:00,1.65435,1.6547,1.65435,1.6545,33900000.0
2008-03-13 18:53:00,1.6545,1.655,1.6545,1.6548,67900000.0
2008-03-13 18:54:00,1.6549,1.6549,1.65445,1.6545,31300000.0
2008-03-13 18:55:00,1.6545,1.6545,1.6542,1.6542,48700000.0
2008-03-13 18:56:00,1.6542,1.6544,1.654,1.6542,54200000.0
2008-03-13 18:57:00,1.6542,1.6542,1.6534,1.6534,54200000.0
2008-03-13 18:58:00,1.6534,1.6535,1.65315,1.6534,55000000.0
2008-03-13 18:59:00,1.6534,1.6536,1.6531,1.6531,39600000.0
2008-03-13 19:00:00,1.6531,1.65315,1.6526,1.65285,30500000.0
2008-03-13 19:01:00,1.6528,1.653,1.6524,1.6524,40200000.0
2008-03-13 19:02:00,1.6524,1.6524,1.6515,1.65155,63900000.0
2008-03-13 19:03:00,1.65155,1.65185,1.6513,1.6513,14200000.0
2008-03-13 19:04:00,1.6513,1.6513,1.6501,1.6508,65000000.0
2008-03-13 19:05:00,1.6508,1.6512,1.6507,1.6507,14100000.0
2008-03-13 19:06:00,1.65095,1.6519,1.6508,1.65155,56000000.0
2008-03-13 19:07:00,1.65155,1.6518,1.6514,1.6515,25600000.0
2008-03-13 19:08:00,1.6515,1.6515,1.65085,1.6509,19100000.0
2008-03-13 19:09:00,1.6508,1.6517,1.65075,1.6516,25800000.0
2008-03-13 19:10:00,1.6516,1.6517,1.65105,1.6513,91500000.0
2008-03-13 19:11:00,1.6513,1.6518,1.6512,1.6514,36300000.0
2008-03-13 19:12:00,1.65145,1.6516,1.65125,1.65155,13300000.0
2008-03-13 19:13:00,1.6514,1.6521,1.65135,1.65185,37000000.0
2008-03-13 19:14:00,1.65185,1.6519,1.6515,1.6516,34900000.0
2008-03-13 19:15:00,1.6516,1.65205,1.65155,1.65165,32700000.0
2008-03-13 19:16:00,1.65165,1.652,1.65155,1.6517,25500000.0
2008-03-13 19:17:00,1.6517,1.6523,1.6517,1.652,31900000.0
2008-03-13 19:18:00,1.652,1.65205,1.6517,1.6519,23400000.0
2008-03-13 19:19:00,1.6519,1.6522,1.6516,1.65185,41600000.0
2008-03-13 19:20:00,1.65185,1.6523,1.6517,1.65215,8700000.0
2008-03-13 19:21:00,1.65215,1.6522,1.6518,1.6518,30500000.0
2008-03-13 19:22:00,1.6518,1.6519,1.6516,1.6516,64300000.0
2008-03-13 19:23:00,1.6516,1.6519,1.65125,1.6517,39400000.0
2008-03-13 19:24:00,1.6517,1.6522,1.6512,1.6521,39900000.0
2008-03-13 19:25:00,1.6521,1.6524,1.65185,1.6523,57200000.0
2008-03-13 19:26:00,1.6523,1.6524,1.6519,1.652,58900000.0
2008-03-13 19:27:00,1.65195,1.65205,1.6496,1.6507,95800000.0
2008-03-13 19:28:00,1.6507,1.6512,1.65045,1.65085,32800000.0
2008-03-13 19:29:00,1.65085,1.6509,1.6503,1.65065,48600000.0
2008-03-13 19:30:00,1.65065,1.6515,1.65065,1.6513,46700000.0
2008-03-13 19:31:00,1.6513,1.6513,1.6508,1.651,64300000.0
2008-03-13 19:32:00,1.651,1.651,1.6506,1.6509,71300000.0
2008-03-13 19:33:00,1.6509,1.6512,1.65085,1.6512,57700000.0
2008-03-13 19:34:00,1.65125,1.6516,1.6512,1.6516,59300000.0
2008-03-13 19:35:00,1.6516,1.6516,1.6514,1.6514,58100000.0
2008-03-13 19:36:00,1.6514,1.6514,1.64985,1.6503,112200000.0
2008-03-13 19:37:00,1.6503,1.6503,1.64945,1.6495,75800000.0
2008-03-13 19:38:00,1.6495,1.6498,1.6492,1.64935,57100000.0
2008-03-13 19:39:00,1.64945,1.6499,1.6491,1.64925,60800000.0
2008-03-13 19:40:00,1.64935,1.64965,1.6493,1.6493,35100000.0
2008-03-13 19:41:00,1.6493,1.64995,1.6492,1.64995,20400000.0
2008-03-13 19:42:00,1.64995,1.65015,1.6498,1.6501,38700000.0
2008-03-13 19:43:00,1.6501,1.65085,1.65005,1.6507,13700000.0
2008-03-13 19:44:00,1.6507,1.65075,1.65045,1.6507,7300000.0
2008-03-13 19:45:00,1.65075,1.65095,1.6505,1.65075,12900000.0
2008-03-13 19:46:00,1.65075,1.65075,1.65025,1.6503,17200000.0
2008-03-13 19:47:00,1.6504,1.6509,1.6504,1.65085,6600000.0
2008-03-13 19:48:00,1.65085,1.6515,1.6508,1.6513,30900000.0
2008-03-13 19:49:00,1.6513,1.6514,1.6511,1.65115,20400000.0
2008-03-13 19:50:00,1.6512,1.65175,1.6511,1.65155,43900000.0
2008-03-13 19:51:00,1.6515,1.65165,1.6514,1.6515,40100000.0
2008-03-13 19:52:00,1.6515,1.6515,1.6511,1.65115,14100000.0
2008-03-13 19:53:00,1.65115,1.65115,1.65085,1.6509,17000000.0
2008-03-13 19:54:00,1.6509,1.6509,1.65035,1.6505,12800000.0
2008-03-13 19:55:00,1.6505,1.6505,1.6502,1.65025,30800000.0
2008-03-13 19:56:00,1.6502,1.6502,1.6491,1.6492,50700000.0
2008-03-13 19:57:00,1.6492,1.64935,1.64845,1.64845,25100000.0
2008-03-13 19:58:00,1.64845,1.6488,1.6484,1.6487,45900000.0
2008-03-13 19:59:00,1.6487,1.6494,1.6484,1.6494,23900000.0
2008-03-13 20:00:00,1.64935,1.64945,1.6491,1.64935,8700000.0
2008-03-13 20:01:00,1.64935,1.6494,1.64875,1.64875,22400000.0
2008-03-13 20:02:00,1.64875,1.6489,1.64825,1.6484,21400000.0
2008-03-13 20:03:00,1.6484,1.6485,1.64805,1.64805,30500000.0
2008-03-13 20:04:00,1.64805,1.649,1.648,1.6485,30100000.0
2008-03-13 20:05:00,1.6485,1.6487,1.64835,1.6485,21500000.0
2008-03-13 20:06:00,1.64885,1.64885,1.64845,1.64865,9900000.0
2008-03-13 20:07:00,1.64865,1.64885,1.6483,1.64845,32700000.0
2008-03-13 20:08:00,1.64845,1.6488,1.64845,1.6487,5900000.0
2008-03-13 20:09:00,1.6487,1.64915,1.6487,1.64905,7700000.0
2008-03-13 20:10:00,1.64905,1.64925,1.64875,1.6491,13800000.0
2008-03-13 20:11:00,1.6491,1.64935,1.64895,1.649,28700000.0
2008-03-13 20:12:00,1.64905,1.64915,1.64895,1.649,23800000.0
2008-03-13 20:13:00,1.649,1.64915,1.6488,1.64885,17900000.0
2008-03-13 20:14:00,1.64885,1.64895,1.6486,1.6486,6100000.0
2008-03-13 20:15:00,1.6486,1.64875,1.6485,1.6486,8200000.0
2008-03-13 20:16:00,1.6486,1.6486,1.64825,1.6485,30300000.0
2008-03-13 20:17:00,1.6485,1.6487,1.6483,1.64855,29500000.0
2008-03-13 20:18:00,1.64855,1.64895,1.64845,1.64895,14500000.0
2008-03-13 20:19:00,1.64905,1.6493,1.64885,1.6491,18200000.0
2008-03-13 20:20:00,1.6491,1.6491,1.64845,1.6486,15200000.0
2008-03-13 20:21:00,1.6486,1.649,1.64855,1.6487,8400000.0
2008-03-13 20:22:00,1.6487,1.6488,1.64855,1.64875,9100000.0
2008-03-13 20:23:00,1.64875,1.64875,1.64845,1.64845,7000000.0
2008-03-13 20:24:00,1.64845,1.64845,1.64825,1.64825,12600000.0
2008-03-13 20:25:00,1.64825,1.6483,1.648,1.6481,18500000.0
2008-03-13 20:26:00,1.6481,1.6481,1.64795,1.64805,10100000.0
2008-03-13 20:27:00,1.64805,1.64815,1.64795,1.64805,9800000.0
2008-03-13 20:28:00,1.6481,1.64825,1.6478,1.64795,12300000.0
2008-03-13 20:29:00,1.64795,1.648,1.64735,1.6475,83200000.0
2008-03-13 20:30:00,1.6475,1.6475,1.6472,1.6473,70600000.0
2008-03-13 20:31:00,1.6473,1.6474,1.6471,1.6474,110200000.0
2008-03-13 20:32:00,1.6474,1.6474,1.6472,1.6472,30600000.0
2008-03-13 20:33:00,1.6472,1.6474,1.6471,1.6473,58000000.0
2008-03-13 20:34:00,1.6473,1.6475,1.6472,1.6475,49800000.0
2008-03-13 20:35:00,1.6475,1.6483,1.6475,1.6482,105200000.0
2008-03-13 20:36:00,1.6482,1.6484,1.648,1.6482,161200000.0
2008-03-13 20:37:00,1.64815,1.6484,1.6477,1.6483,369400000.0
2008-03-13 20:38:00,1.6483,1.6491,1.6481,1.649,255400000.0
2008-03-13 20:39:00,1.649,1.6493,1.6489,1.6491,65400000.0
2008-03-13 20:40:00,1.6491,1.6495,1.6491,1.6491,73200000.0
2008-03-13 20:41:00,1.6492,1.6498,1.6492,1.6497,81600000.0
2008-03-13 20:42:00,1.6497,1.6498,1.6493,1.6497,128600000.0
2008-03-13 20:43:00,1.6497,1.6497,1.6495,1.6495,53600000.0
2008-03-13 20:44:00,1.6495,1.65,1.6494,1.6497,108200000.0
2008-03-13 20:45:00,1.6497,1.6499,1.6496,1.6497,64400000.0
2008-03-13 20:46:00,1.6497,1.6502,1.6497,1.6502,44400000.0
2008-03-13 20:47:00,1.6502,1.6503,1.6501,1.6503,38400000.0
2008-03-13 20:48:00,1.6503,1.6506,1.6501,1.6501,80000000.0
2008-03-13 20:49:00,1.6501,1.6507,1.6501,1.6507,105400000.0
2008-03-13 20:50:00,1.6507,1.6511,1.6506,1.6511,134000000.0
2008-03-13 20:51:00,1.6511,1.6511,1.6507,1.6509,98000000.0
2008-03-13 20:52:00,1.6509,1.6518,1.6507,1.6517,217000000.0
2008-03-13 20:53:00,1.6517,1.6525,1.6517,1.6523,164600000.0
2008-03-13 20:54:00,1.6523,1.6525,1.6519,1.65215,84600000.0
2008-03-13 20:55:00,1.65215,1.6524,1.65215,1.6522,43000000.0
2008-03-13 20:56:00,1.65215,1.65215,1.65175,1.652,58400000.0
2008-03-13 20:57:00,1.652,1.6522,1.6511,1.6512,81200000.0
2008-03-13 20:58:00,1.65115,1.65115,1.6508,1.6509,65200000.0
2008-03-13 20:59:00,1.6509,1.651,1.6506,1.651,57000000.0
2008-03-13 21:00:00,1.651,1.6512,1.6506,1.6506,78800000.0
2008-03-13 21:01:00,1.6506,1.6507,1.65,1.65,48000000.0
2008-03-13 21:02:00,1.65,1.6503,1.64985,1.6502,68600000.0
2008-03-13 21:03:00,1.6502,1.6504,1.65,1.6503,63000000.0
2008-03-13 21:04:00,1.6503,1.6506,1.6502,1.6502,84400000.0
2008-03-13 21:05:00,1.6502,1.6502,1.64975,1.64985,166000000.0
2008-03-13 21:06:00,1.64985,1.64985,1.6495,1.6495,135200000.0
2008-03-13 21:07:00,1.6495,1.6496,1.6491,1.6491,61900000.0
2008-03-13 21:08:00,1.6491,1.6493,1.6485,1.6485,83600000.0
2008-03-13 21:09:00,1.6485,1.6487,1.64845,1.6487,136200000.0
2008-03-13 21:10:00,1.6487,1.64885,1.6486,1.64875,113600000.0
2008-03-13 21:11:00,1.6487,1.6493,1.6486,1.6488,119800000.0
2008-03-13 21:12:00,1.6488,1.6491,1.6488,1.649,71600000.0
2008-03-13 21:13:00,1.649,1.6494,1.6489,1.6489,52800000.0
2008-03-13 21:14:00,1.6489,1.6489,1.6483,1.6483,108200000.0
2008-03-13 21:15:00,1.6483,1.6487,1.6483,1.6486,43200000.0
2008-03-13 21:16:00,1.6486,1.6495,1.6486,1.6495,52800000.0
2008-03-13 21:17:00,1.6495,1.6498,1.6494,1.6498,38600000.0
2008-03-13 21:18:00,1.6498,1.6502,1.6498,1.6501,43800000.0
2008-03-13 21:19:00,1.6501,1.6501,1.6494,1.6494,70600000.0
2008-03-13 21:20:00,1.6494,1.6499,1.6491,1.6492,121400000.0
2008-03-13 21:21:00,1.6492,1.6496,1.6491,1.64945,55900000.0
2008-03-13 21:22:00,1.64945,1.64975,1.64925,1.6495,242900000.0
2008-03-13 21:23:00,1.6495,1.6504,1.64945,1.6503,142500000.0
2008-03-13 21:24:00,1.6502,1.6503,1.6497,1.6497,93200000.0
2008-03-13 21:25:00,1.6498,1.6502,1.6496,1.64975,97200000.0
2008-03-13 21:26:00,1.64975,1.65,1.64965,1.6499,71600000.0
2008-03-13 21:27:00,1.6499,1.6499,1.6496,1.6498,25200000.0
2008-03-13 21:28:00,1.6498,1.6502,1.6498,1.65,118200000.0
2008-03-13 21:29:00,1.65,1.6501,1.6497,1.6498,75600000.0
2008-03-13 21:30:00,1.6498,1.6498,1.6495,1.6495,27000000.0
2008-03-13 21:31:00,1.6495,1.65,1.6495,1.65,62900000.0
2008-03-13 21:32:00,1.65,1.65,1.6496,1.6496,46400000.0
2008-03-13 21:33:00,1.6496,1.6498,1.6496,1.6498,37600000.0
2008-03-13 21:34:00,1.6498,1.6502,1.6498,1.6502,41300000.0
2008-03-13 21:35:00,1.6502,1.6503,1.6499,1.6499,49600000.0
2008-03-13 21:36:00,1.6499,1.6503,1.6499,1.6501,58700000.0
2008-03-13 21:37:00,1.6501,1.6508,1.6501,1.6508,84800000.0
2008-03-13 21:38:00,1.6508,1.6512,1.6507,1.6512,34800000.0
2008-03-13 21:39:00,1.6512,1.6517,1.6512,1.6514,76600000.0
2008-03-13 21:40:00,1.6514,1.6514,1.6509,1.6511,67300000.0
2008-03-13 21:41:00,1.6511,1.6511,1.6498,1.6498,59000000.0
2008-03-13 21:42:00,1.6498,1.6506,1.6498,1.6501,152400000.0
2008-03-13 21:43:00,1.6501,1.6503,1.6498,1.6498,84800000.0
2008-03-13 21:44:00,1.6498,1.6501,1.6498,1.65,58800000.0
2008-03-13 21:45:00,1.65,1.6507,1.65,1.6506,119400000.0
2008-03-13 21:46:00,1.6506,1.6508,1.6504,1.6508,73000000.0
2008-03-13 21:47:00,1.6508,1.6512,1.6507,1.6509,55200000.0
2008-03-13 21:48:00,1.6509,1.6509,1.6505,1.6505,63800000.0
2008-03-13 21:49:00,1.6505,1.6509,1.6505,1.6509,53400000.0
2008-03-13 21:50:00,1.6509,1.6509,1.6505,1.6507,50400000.0
2008-03-13 21:51:00,1.6506,1.6507,1.6503,1.6503,34800000.0
2008-03-13 21:52:00,1.6503,1.6504,1.6499,1.6504,63000000.0
2008-03-13 21:53:00,1.6504,1.6515,1.6502,1.6512,77200000.0
2008-03-13 21:54:00,1.6512,1.6514,1.6508,1.6512,93400000.0
2008-03-13 21:55:00,1.6512,1.6515,1.6511,1.6512,57000000.0
2008-03-13 21:56:00,1.6514,1.6515,1.651,1.6512,47400000.0
2008-03-13 21:57:00,1.6512,1.6512,1.651,1.6511,40200000.0
2008-03-13 21:58:00,1.6511,1.6512,1.6507,1.6509,49800000.0
2008-03-13 21:59:00,1.6509,1.6509,1.6505,1.6508,46200000.0
2008-03-13 22:00:00,1.6508,1.6509,1.6506,1.6509,48000000.0
2008-03-13 22:01:00,1.6509,1.6514,1.6509,1.6511,59400000.0
2008-03-13 22:02:00,1.6512,1.6512,1.6512,1.6512,19800000.0
2008-03-13 22:03:00,1.6512,1.652,1.6512,1.652,63200000.0
2008-03-13 22:04:00,1.652,1.6524,1.65125,1.6514,82400000.0
2008-03-13 22:05:00,1.6514,1.6521,1.65115,1.6521,84400000.0
2008-03-13 22:06:00,1.6519,1.6521,1.65135,1.6519,121000000.0
2008-03-13 22:07:00,1.6519,1.6525,1.6519,1.6523,24600000.0
2008-03-13 22:08:00,1.6523,1.6523,1.6521,1.65225,36600000.0
2008-03-13 22:09:00,1.65225,1.65255,1.65175,1.6523,87800000.0
2008-03-13 22:10:00,1.6523,1.6525,1.65155,1.65155,73600000.0
2008-03-13 22:11:00,1.65155,1.65165,1.65135,1.65135,74600000.0
2008-03-13 22:12:00,1.6513,1.6515,1.65105,1.6514,75200000.0
2008-03-13 22:13:00,1.6514,1.6516,1.65125,1.6516,38400000.0
2008-03-13 22:14:00,1.6516,1.6518,1.6511,1.6511,48800000.0
2008-03-13 22:15:00,1.6511,1.6516,1.651,1.6514,50400000.0
2008-03-13 22:16:00,1.6514,1.6515,1.65085,1.6509,91000000.0
2008-03-13 22:17:00,1.6509,1.6512,1.6507,1.6509,45000000.0
2008-03-13 22:18:00,1.6509,1.6514,1.65075,1.6509,65000000.0
2008-03-13 22:19:00,1.6509,1.65155,1.6507,1.6514,50200000.0
2008-03-13 22:20:00,1.6515,1.6519,1.6513,1.6514,41400000.0
2008-03-13 22:21:00,1.6514,1.6516,1.651,1.6512,55800000.0
2008-03-13 22:22:00,1.6512,1.6513,1.6512,1.6513,25800000.0
2008-03-13 22:23:00,1.6513,1.6514,1.6511,1.6512,48000000.0
2008-03-13 22:24:00,1.6512,1.6512,1.651,1.6511,43800000.0
2008-03-13 22:25:00,1.6511,1.6513,1.6509,1.6511,48600000.0
2008-03-13 22:26:00,1.6511,1.6513,1.6508,1.6512,29400000.0
2008-03-13 22:27:00,1.6512,1.6513,1.651,1.6511,31800000.0
2008-03-13 22:28:00,1.6513,1.6523,1.6511,1.6517,70800000.0
2008-03-13 22:29:00,1.6518,1.6522,1.6516,1.6522,41400000.0
2008-03-13 22:30:00,1.6522,1.6524,1.6521,1.6521,63000000.0
2008-03-13 22:31:00,1.6521,1.6523,1.65175,1.652,97200000.0
2008-03-13 22:32:00,1.652,1.6527,1.652,1.6527,39600000.0
2008-03-13 22:33:00,1.6527,1.6528,1.65195,1.6524,98400000.0
2008-03-13 22:34:00,1.6524,1.6528,1.6524,1.6528,23400000.0
2008-03-13 22:35:00,1.6528,1.6544,1.6528,1.6543,154000000.0
2008-03-13 22:36:00,1.6543,1.6547,1.6539,1.6542,93600000.0
2008-03-13 22:37:00,1.6542,1.6542,1.6526,1.6526,81400000.0
2008-03-13 22:38:00,1.6526,1.6529,1.6526,1.6527,24000000.0
2008-03-13 22:39:00,1.6527,1.6528,1.6526,1.6527,42600000.0
2008-03-13 22:40:00,1.6527,1.6527,1.6523,1.6523,31800000.0
2008-03-13 22:41:00,1.6523,1.6529,1.65185,1.6521,79700000.0
2008-03-13 22:42:00,1.6521,1.6523,1.6519,1.6519,32800000.0
2008-03-13 22:43:00,1.6519,1.6524,1.6519,1.6521,53000000.0
2008-03-13 22:44:00,1.6521,1.6523,1.6519,1.652,70200000.0
2008-03-13 22:45:00,1.652,1.6521,1.6517,1.6517,43200000.0
2008-03-13 22:46:00,1.6517,1.6517,1.6507,1.6507,36000000.0
2008-03-13 22:47:00,1.6507,1.6513,1.6506,1.6509,68000000.0
2008-03-13 22:48:00,1.6509,1.6509,1.6504,1.6505,77000000.0
2008-03-13 22:49:00,1.6505,1.6515,1.6505,1.6512,76300000.0
2008-03-13 22:50:00,1.6512,1.6521,1.6512,1.6515,204200000.0
2008-03-13 22:51:00,1.6515,1.6523,1.6515,1.6516,255400000.0
2008-03-13 22:52:00,1.6516,1.6517,1.6515,1.6515,81800000.0
2008-03-13 22:53:00,1.6515,1.6516,1.6515,1.6515,94000000.0
2008-03-13 22:54:00,1.6513,1.6517,1.6512,1.6512,112200000.0
2008-03-13 22:55:00,1.6512,1.6513,1.6511,1.6513,175400000.0
2008-03-13 22:56:00,1.6513,1.6519,1.6512,1.6512,182600000.0
2008-03-13 22:57:00,1.6512,1.6512,1.6508,1.6512,72800000.0
2008-03-13 22:58:00,1.6512,1.6513,1.651,1.6512,33200000.0
2008-03-13 22:59:00,1.6511,1.6511,1.6503,1.6508,126400000.0
2008-03-13 23:00:00,1.6508,1.6508,1.6504,1.6507,67200000.0
2008-03-13 23:01:00,1.652,1.6521,1.6516,1.6516,35400000.0
2008-03-13 23:02:00,1.651,1.6513,1.6508,1.6511,35400000.0
2008-03-13 23:03:00,1.6511,1.6514,1.651,1.6514,24600000.0
2008-03-13 23:04:00,1.6514,1.6514,1.6514,1.6514,27000000.0
2008-03-13 23:05:00,1.6514,1.6514,1.6512,1.6513,36600000.0
2008-03-13 23:06:00,1.6513,1.6513,1.6511,1.6511,39600000.0
2008-03-13 23:07:00,1.6511,1.6514,1.6511,1.6514,33000000.0
2008-03-13 23:08:00,1.6514,1.6519,1.6514,1.6517,31200000.0
2008-03-13 23:09:00,1.6517,1.6517,1.6515,1.6517,39600000.0
2008-03-13 23:10:00,1.6517,1.6517,1.6507,1.6507,28800000.0
2008-03-13 23:11:00,1.6507,1.6511,1.6507,1.6508,34800000.0
2008-03-13 23:12:00,1.6508,1.6513,1.6508,1.6513,25800000.0
2008-03-13 23:13:00,1.6513,1.6518,1.6513,1.6518,34000000.0
2008-03-13 23:14:00,1.6518,1.652,1.6518,1.652,46400000.0
2008-03-13 23:15:00,1.6521,1.6527,1.6519,1.6526,115600000.0
2008-03-13 23:16:00,1.6526,1.6531,1.6526,1.6529,158800000.0
2008-03-13 23:17:00,1.6529,1.6529,1.6527,1.6529,27000000.0
2008-03-13 23:18:00,1.6529,1.6529,1.6529,1.6529,9600000.0
2008-03-13 23:19:00,1.6529,1.6531,1.6526,1.6528,93100000.0
2008-03-13 23:20:00,1.6528,1.653,1.6527,1.6529,46900000.0
2008-03-13 23:21:00,1.6529,1.653,1.6528,1.6528,32000000.0
2008-03-13 23:22:00,1.6528,1.6533,1.6528,1.6533,37900000.0
2008-03-13 23:23:00,1.6533,1.6534,1.653,1.6533,27600000.0
2008-03-13 23:24:00,1.6533,1.6534,1.6532,1.6533,27500000.0
2008-03-13 23:25:00,1.6533,1.6534,1.6533,1.6533,18000000.0
2008-03-13 23:26:00,1.6533,1.6536,1.6532,1.6536,35500000.0
2008-03-13 23:27:00,1.6536,1.6537,1.6534,1.6534,22500000.0
2008-03-13 23:28:00,1.6534,1.6536,1.6534,1.6534,37900000.0
2008-03-13 23:29:00,1.6534,1.6538,1.6534,1.6538,69400000.0
2008-03-13 23:30:00,1.6538,1.6538,1.6536,1.6536,9000000.0
2008-03-13 23:31:00,1.6536,1.6536,1.6534,1.6536,41200000.0
2008-03-13 23:32:00,1.6536,1.6536,1.6532,1.6534,26200000.0
2008-03-13 23:33:00,1.6534,1.6535,1.6534,1.6535,30200000.0
2008-03-13 23:34:00,1.6535,1.6538,1.6535,1.6538,24500000.0
2008-03-13 23:35:00,1.6538,1.6538,1.65355,1.65355,36600000.0
2008-03-13 23:36:00,1.65355,1.6536,1.6534,1.6535,38000000.0
2008-03-13 23:37:00,1.6535,1.6535,1.65335,1.65345,20200000.0
2008-03-13 23:38:00,1.65345,1.65355,1.6534,1.6534,18800000.0
2008-03-13 23:39:00,1.6534,1.6535,1.6534,1.6535,18200000.0
2008-03-13 23:40:00,1.6535,1.65375,1.6535,1.65355,21500000.0
2008-03-13 23:41:00,1.65355,1.6536,1.6535,1.6535,20000000.0
2008-03-13 23:42:00,1.6535,1.6535,1.65325,1.6535,32200000.0
2008-03-13 23:43:00,1.6535,1.6535,1.65325,1.65325,24400000.0
2008-03-13 23:44:00,1.65325,1.65335,1.6531,1.6531,31500000.0
2008-03-13 23:45:00,1.6531,1.6531,1.6531,1.6531,10500000.0
2008-03-13 23:46:00,1.6531,1.6531,1.6522,1.6526,43100000.0
2008-03-13 23:47:00,1.6526,1.6528,1.6519,1.6523,95900000.0
2008-03-13 23:48:00,1.6525,1.6526,1.6522,1.6524,36600000.0
2008-03-13 23:49:00,1.6524,1.6525,1.6521,1.6522,37100000.0
2008-03-13 23:50:00,1.6522,1.6533,1.6521,1.6533,136300000.0
2008-03-13 23:51:00,1.6532,1.6535,1.6532,1.6534,77600000.0
2008-03-13 23:52:00,1.6534,1.6535,1.653,1.6535,54600000.0
2008-03-13 23:53:00,1.6535,1.6535,1.6529,1.6533,33300000.0
2008-03-13 23:54:00,1.6531,1.6533,1.6525,1.6526,87200000.0
2008-03-13 23:55:00,1.6526,1.6535,1.6523,1.6529,216500000.0
2008-03-13 23:56:00,1.6529,1.6529,1.6527,1.6529,35800000.0
2008-03-13 23:57:00,1.6529,1.6529,1.6518,1.652,44000000.0
2008-03-13 23:58:00,1.6521,1.6525,1.652,1.6524,135700000.0
2008-03-13 23:59:00,1.6524,1.6526,1.6524,1.6526,45200000.0
2008-03-14 00:00:00,1.6526,1.6526,1.6521,1.6523,96200000.0
2008-03-14 00:01:00,1.6523,1.6524,1.6519,1.6519,103700000.0
2008-03-14 00:02:00,1.6519,1.652,1.6519,1.6519,112800000.0
2008-03-14 00:03:00,1.6519,1.6521,1.6519,1.6521,71400000.0
2008-03-14 00:04:00,1.6521,1.6522,1.6519,1.652,107000000.0
2008-03-14 00:05:00,1.652,1.652,1.652,1.652,20000000.0
2008-03-14 00:06:00,1.6521,1.6521,1.6521,1.6521,114000000.0
2008-03-14 00:07:00,1.6521,1.6526,1.652,1.652,241600000.0
2008-03-14 00:08:00,1.652,1.6522,1.6519,1.6522,157000000.0
2008-03-14 00:09:00,1.6522,1.6522,1.6517,1.65175,151700000.0
2008-03-14 00:10:00,1.65175,1.65185,1.65145,1.65155,30900000.0
2008-03-14 00:11:00,1.65155,1.65155,1.6501,1.6511,92700000.0
2008-03-14 00:12:00,1.6511,1.65145,1.6508,1.651,160300000.0
2008-03-14 00:13:00,1.651,1.6512,1.6505,1.651,58400000.0
2008-03-14 00:14:00,1.651,1.65135,1.651,1.65135,26800000.0
2008-03-14 00:15:00,1.65135,1.65155,1.6513,1.65155,31900000.0
2008-03-14 00:16:00,1.65155,1.65155,1.6514,1.6515,55500000.0
2008-03-14 00:17:00,1.6515,1.6518,1.6514,1.6518,44800000.0
2008-03-14 00:18:00,1.6518,1.6518,1.65145,1.65145,22400000.0
2008-03-14 00:19:00,1.65145,1.65145,1.6514,1.65145,12800000.0
2008-03-14 00:20:00,1.65145,1.6516,1.6513,1.6514,66400000.0
2008-03-14 00:21:00,1.6514,1.6516,1.6514,1.6515,58400000.0
2008-03-14 00:22:00,1.6515,1.6515,1.6514,1.65145,40000000.0
2008-03-14 00:23:00,1.65145,1.6516,1.6514,1.6516,32800000.0
2008-03-14 00:24:00,1.6516,1.65165,1.6516,1.6516,33600000.0
2008-03-14 00:25:00,1.6516,1.6516,1.65145,1.6515,36800000.0
2008-03-14 00:26:00,1.6515,1.6515,1.65115,1.65115,64400000.0
2008-03-14 00:27:00,1.65115,1.65115,1.6511,1.6511,27200000.0
2008-03-14 00:28:00,1.6511,1.6511,1.651,1.651,37600000.0
2008-03-14 00:29:00,1.651,1.6513,1.651,1.6512,75400000.0
2008-03-14 00:30:00,1.6512,1.65135,1.6512,1.65135,20600000.0
2008-03-14 00:31:00,1.65135,1.65135,1.65125,1.65125,26400000.0
2008-03-14 00:32:00,1.65125,1.6513,1.65125,1.6513,28800000.0
2008-03-14 00:33:00,1.6513,1.65135,1.65115,1.65125,36800000.0
2008-03-14 00:34:00,1.6513,1.65145,1.6513,1.6514,53600000.0
2008-03-14 00:35:00,1.6514,1.65145,1.6514,1.65145,24400000.0
2008-03-14 00:36:00,1.65145,1.6517,1.65145,1.6517,45600000.0
2008-03-14 00:37:00,1.6517,1.6518,1.65145,1.6515,68800000.0
2008-03-14 00:38:00,1.6515,1.6518,1.6515,1.6517,42400000.0
2008-03-14 00:39:00,1.6517,1.6518,1.65165,1.65165,36300000.0
2008-03-14 00:40:00,1.65165,1.65165,1.65085,1.6509,51600000.0
2008-03-14 00:41:00,1.6509,1.65105,1.6497,1.6499,116100000.0
2008-03-14 00:42:00,1.6499,1.65055,1.6499,1.65055,144900000.0
2008-03-14 00:43:00,1.6505,1.6506,1.6503,1.6503,85000000.0
2008-03-14 00:44:00,1.6503,1.6507,1.6502,1.65065,160800000.0
2008-03-14 00:45:00,1.65065,1.65075,1.6503,1.6505,89600000.0
2008-03-14 00:46:00,1.6505,1.6506,1.6505,1.6506,39200000.0
2008-03-14 00:47:00,1.6506,1.6508,1.6506,1.6507,34400000.0
2008-03-14 00:48:00,1.6507,1.65115,1.6507,1.65115,75200000.0
2008-03-14 00:49:00,1.65115,1.65125,1.6509,1.65095,60800000.0
2008-03-14 00:50:00,1.65095,1.6513,1.6509,1.6513,37200000.0
2008-03-14 00:51:00,1.6513,1.6517,1.6513,1.6517,54000000.0
2008-03-14 00:52:00,1.6517,1.6518,1.65165,1.65165,50400000.0
2008-03-14 00:53:00,1.65165,1.652,1.65155,1.65155,51600000.0
2008-03-14 00:54:00,1.6514,1.6515,1.6512,1.6513,73600000.0
2008-03-14 00:55:00,1.6513,1.6513,1.65105,1.65105,62100000.0
2008-03-14 00:56:00,1.65105,1.6515,1.65105,1.65145,73800000.0
2008-03-14 00:57:00,1.65145,1.6515,1.65125,1.65125,64800000.0
2008-03-14 00:58:00,1.65125,1.6516,1.6507,1.6508,112800000.0
2008-03-14 00:59:00,1.6508,1.6515,1.6508,1.65145,91200000.0
2008-03-14 01:00:00,1.65145,1.6522,1.65145,1.6519,146200000.0
2008-03-14 01:01:00,1.6519,1.652,1.6513,1.65155,135200000.0
2008-03-14 01:02:00,1.65155,1.65205,1.65155,1.65185,113500000.0
2008-03-14 01:03:00,1.65185,1.65225,1.65155,1.65195,204400000.0
2008-03-14 01:04:00,1.65195,1.65275,1.6517,1.6524,136800000.0
2008-03-14 01:05:00,1.6524,1.6525,1.65225,1.6523,79000000.0
2008-03-14 01:06:00,1.6523,1.6526,1.65225,1.6523,71700000.0
2008-03-14 01:07:00,1.6523,1.6525,1.65175,1.65185,118000000.0
2008-03-14 01:08:00,1.65185,1.6521,1.6512,1.6518,191200000.0
2008-03-14 01:09:00,1.6518,1.6522,1.65115,1.6513,203700000.0
2008-03-14 01:10:00,1.6513,1.652,1.65115,1.65175,282700000.0
2008-03-14 01:11:00,1.65175,1.65215,1.65175,1.65175,52100000.0
2008-03-14 01:12:00,1.65175,1.6522,1.6517,1.6522,56100000.0
2008-03-14 01:13:00,1.6522,1.65245,1.65185,1.65215,49800000.0
2008-03-14 01:14:00,1.65215,1.6523,1.6518,1.6521,93100000.0
2008-03-14 01:15:00,1.6521,1.6523,1.6518,1.6523,73300000.0
2008-03-14 01:16:00,1.6523,1.6525,1.6521,1.6525,161500000.0
2008-03-14 01:17:00,1.6525,1.6532,1.6519,1.652,341800000.0
2008-03-14 01:18:00,1.652,1.6525,1.6519,1.65225,280500000.0
2008-03-14 01:19:00,1.65225,1.65245,1.6522,1.65235,65200000.0
2008-03-14 01:20:00,1.65235,1.65245,1.65235,1.65235,47200000.0
2008-03-14 01:21:00,1.65235,1.6524,1.65205,1.6522,201600000.0
2008-03-14 01:22:00,1.6522,1.6522,1.652,1.652,91800000.0
2008-03-14 01:23:00,1.652,1.6522,1.6517,1.6517,61200000.0
2008-03-14 01:24:00,1.6517,1.6517,1.6515,1.6515,43100000.0
2008-03-14 01:25:00,1.6515,1.6516,1.6514,1.6514,74700000.0
2008-03-14 01:26:00,1.6514,1.6516,1.6513,1.6516,52900000.0
2008-03-14 01:27:00,1.6516,1.6516,1.6509,1.6512,211600000.0
2008-03-14 01:28:00,1.6512,1.6513,1.6511,1.6512,41600000.0
2008-03-14 01:29:00,1.6512,1.6514,1.6511,1.65135,52700000.0
2008-03-14 01:30:00,1.65135,1.6515,1.651,1.6511,119400000.0
2008-03-14 01:31:00,1.6511,1.6513,1.6511,1.6512,67800000.0
2008-03-14 01:32:00,1.6512,1.6516,1.6512,1.6516,73300000.0
2008-03-14 01:33:00,1.6516,1.6516,1.6515,1.6516,14500000.0
2008-03-14 01:34:00,1.6516,1.6518,1.6516,1.6518,54500000.0
2008-03-14 01:35:00,1.6518,1.652,1.6518,1.6519,43600000.0
2008-03-14 01:36:00,1.6517,1.6521,1.6515,1.6515,139500000.0
2008-03-14 01:37:00,1.6515,1.65155,1.6513,1.6513,56000000.0
2008-03-14 01:38:00,1.6513,1.6513,1.651,1.6511,63200000.0
2008-03-14 01:39:00,1.6511,1.6511,1.651,1.65105,31600000.0
2008-03-14 01:40:00,1.65105,1.65105,1.6504,1.6504,106000000.0
2008-03-14 01:41:00,1.6504,1.6511,1.65035,1.6511,64000000.0
2008-03-14 01:42:00,1.6511,1.6511,1.6509,1.6511,49900000.0
2008-03-14 01:43:00,1.6511,1.6512,1.6511,1.6511,66000000.0
2008-03-14 01:44:00,1.6511,1.6516,1.651,1.6514,39200000.0
2008-03-14 01:45:00,1.6514,1.6517,1.651,1.6513,257600000.0
2008-03-14 01:46:00,1.6513,1.65175,1.65115,1.65145,103300000.0
2008-03-14 01:47:00,1.65145,1.65165,1.65105,1.65115,63000000.0
2008-03-14 01:48:00,1.65115,1.65145,1.651,1.6514,126000000.0
2008-03-14 01:49:00,1.6514,1.6519,1.651,1.651,377700000.0
2008-03-14 01:50:00,1.651,1.65105,1.6502,1.6504,415500000.0
2008-03-14 01:51:00,1.6504,1.6508,1.6503,1.6508,112600000.0
2008-03-14 01:52:00,1.6508,1.6517,1.6507,1.6517,139400000.0
2008-03-14 01:53:00,1.6517,1.652,1.6515,1.6518,166800000.0
2008-03-14 01:54:00,1.6518,1.6522,1.6517,1.6522,91500000.0
2008-03-14 01:55:00,1.6522,1.6523,1.6517,1.6518,99400000.0
2008-03-14 01:56:00,1.6518,1.6522,1.6517,1.6522,103700000.0
2008-03-14 01:57:00,1.6522,1.6523,1.6519,1.652,85800000.0
2008-03-14 01:58:00,1.652,1.6522,1.6519,1.6521,79100000.0
2008-03-14 01:59:00,1.6521,1.6524,1.6521,1.6523,49100000.0
2008-03-14 02:00:00,1.6522,1.6522,1.652,1.6521,191400000.0
2008-03-14 02:01:00,1.6521,1.6522,1.6521,1.6521,24800000.0
2008-03-14 02:02:00,1.6521,1.6521,1.65165,1.6518,256900000.0
2008-03-14 02:03:00,1.6518,1.6519,1.6517,1.6517,91400000.0
2008-03-14 02:04:00,1.6517,1.6521,1.6515,1.6521,84800000.0
2008-03-14 02:05:00,1.6521,1.6522,1.6519,1.6519,75700000.0
2008-03-14 02:06:00,1.6519,1.6522,1.6519,1.6521,168900000.0
2008-03-14 02:07:00,1.6522,1.6522,1.6517,1.652,133300000.0
2008-03-14 02:08:00,1.6519,1.652,1.6516,1.6517,260700000.0
2008-03-14 02:09:00,1.6517,1.6519,1.6515,1.6515,176100000.0
2008-03-14 02:10:00,1.6515,1.6518,1.6514,1.6514,117000000.0
2008-03-14 02:11:00,1.6514,1.6516,1.6514,1.6516,236500000.0
2008-03-14 02:12:00,1.6516,1.6516,1.6513,1.6514,24800000.0
2008-03-14 02:13:00,1.6514,1.6514,1.6513,1.6513,17500000.0
2008-03-14 02:14:00,1.6513,1.6513,1.6513,1.6513,59700000.0
2008-03-14 02:15:00,1.6513,1.6516,1.6513,1.65155,87800000.0
2008-03-14 02:16:00,1.6515,1.6515,1.65135,1.6515,118400000.0
2008-03-14 02:17:00,1.6515,1.6517,1.65145,1.6516,153000000.0
2008-03-14 02:18:00,1.6516,1.6524,1.6516,1.6522,267300000.0
2008-03-14 02:19:00,1.6522,1.6531,1.6522,1.653,248800000.0
2008-03-14 02:20:00,1.653,1.6531,1.65265,1.6528,271500000.0
2008-03-14 02:21:00,1.6528,1.6528,1.6525,1.6527,115900000.0
2008-03-14 02:22:00,1.6527,1.65285,1.65255,1.65275,124500000.0
2008-03-14 02:23:00,1.65275,1.6529,1.65255,1.6527,128700000.0
2008-03-14 02:24:00,1.6527,1.65275,1.6526,1.65275,38900000.0
2008-03-14 02:25:00,1.65275,1.65275,1.6524,1.65275,93400000.0
2008-03-14 02:26:00,1.65275,1.6532,1.65275,1.653,58200000.0
2008-03-14 02:27:00,1.653,1.6533,1.65295,1.65315,79000000.0
2008-03-14 02:28:00,1.65315,1.65325,1.6528,1.6532,61500000.0
2008-03-14 02:29:00,1.6532,1.6536,1.6531,1.6536,39300000.0
2008-03-14 02:30:00,1.6536,1.6536,1.6531,1.6531,49200000.0
2008-03-14 02:31:00,1.6531,1.6536,1.6531,1.6534,54700000.0
2008-03-14 02:32:00,1.6534,1.6534,1.6533,1.6533,35700000.0
2008-03-14 02:33:00,1.6533,1.6533,1.653,1.653,74800000.0
2008-03-14 02:34:00,1.653,1.6532,1.653,1.653,87300000.0
2008-03-14 02:35:00,1.653,1.6533,1.653,1.6532,145100000.0
2008-03-14 02:36:00,1.6532,1.6532,1.6529,1.6529,140200000.0
2008-03-14 02:37:00,1.6529,1.6534,1.6527,1.6533,134900000.0
2008-03-14 02:38:00,1.6533,1.6535,1.6531,1.6533,223800000.0
2008-03-14 02:39:00,1.6533,1.6534,1.6522,1.6525,182300000.0
2008-03-14 02:40:00,1.6525,1.6525,1.652,1.652,229600000.0
2008-03-14 02:41:00,1.652,1.6521,1.65105,1.6513,262300000.0
2008-03-14 02:42:00,1.6513,1.65205,1.6512,1.6518,201900000.0
2008-03-14 02:43:00,1.6518,1.6521,1.6517,1.65195,180500000.0
2008-03-14 02:44:00,1.65195,1.6525,1.6519,1.65235,115700000.0
2008-03-14 02:45:00,1.65235,1.6525,1.65225,1.65225,61600000.0
2008-03-14 02:46:00,1.65225,1.65265,1.65225,1.65235,135000000.0
2008-03-14 02:47:00,1.65235,1.65235,1.6522,1.6523,70000000.0
2008-03-14 02:48:00,1.6523,1.6523,1.6522,1.65225,61600000.0
2008-03-14 02:49:00,1.65225,1.6524,1.6522,1.6524,60400000.0
2008-03-14 02:50:00,1.6524,1.6524,1.6523,1.6524,80800000.0
2008-03-14 02:51:00,1.6524,1.6524,1.65215,1.6523,92000000.0
2008-03-14 02:52:00,1.6523,1.6523,1.65205,1.65205,98400000.0
2008-03-14 02:53:00,1.65205,1.6523,1.65205,1.6522,138000000.0
2008-03-14 02:54:00,1.6522,1.6522,1.6517,1.65175,190000000.0
2008-03-14 02:55:00,1.65175,1.6521,1.6517,1.65195,176900000.0
2008-03-14 02:56:00,1.65195,1.65195,1.6515,1.6517,137600000.0
2008-03-14 02:57:00,1.6517,1.65225,1.6517,1.6522,203100000.0
2008-03-14 02:58:00,1.6522,1.6523,1.6522,1.6523,12500000.0
2008-03-14 02:59:00,1.6523,1.6524,1.652,1.652,237200000.0
2008-03-14 03:00:00,1.6522,1.6522,1.6518,1.6519,212900000.0
2008-03-14 03:01:00,1.6519,1.6519,1.6515,1.6517,140400000.0
2008-03-14 03:02:00,1.6517,1.6518,1.6515,1.6518,322000000.0
2008-03-14 03:03:00,1.6517,1.6521,1.6516,1.652,88500000.0
2008-03-14 03:04:00,1.6521,1.6528,1.652,1.6524,137300000.0
2008-03-14 03:05:00,1.6524,1.6525,1.6522,1.6524,44900000.0
2008-03-14 03:06:00,1.6524,1.6526,1.6524,1.6525,92800000.0
2008-03-14 03:07:00,1.6525,1.65255,1.6524,1.65255,82800000.0
2008-03-14 03:08:00,1.65255,1.6527,1.6523,1.6525,118500000.0
2008-03-14 03:09:00,1.6525,1.6529,1.6524,1.6526,73000000.0
2008-03-14 03:10:00,1.6526,1.6528,1.6526,1.6527,119700000.0
2008-03-14 03:11:00,1.6527,1.6527,1.6519,1.6522,147600000.0
2008-03-14 03:12:00,1.6522,1.6527,1.6522,1.6526,210700000.0
2008-03-14 03:13:00,1.6526,1.6529,1.652,1.6521,205400000.0
2008-03-14 03:14:00,1.6521,1.6523,1.6521,1.6523,79700000.0
2008-03-14 03:15:00,1.6523,1.6526,1.6522,1.6524,132800000.0
2008-03-14 03:16:00,1.6524,1.6524,1.6522,1.6522,179800000.0
2008-03-14 03:17:00,1.6522,1.6522,1.6517,1.652,79000000.0
2008-03-14 03:18:00,1.652,1.6521,1.6519,1.6519,77300000.0
2008-03-14 03:19:00,1.6519,1.6521,1.6519,1.6521,109300000.0
2008-03-14 03:20:00,1.6521,1.6529,1.6519,1.6526,138300000.0
2008-03-14 03:21:00,1.6526,1.6528,1.6523,1.6525,159800000.0
2008-03-14 03:22:00,1.6525,1.6526,1.6522,1.6523,143000000.0
2008-03-14 03:23:00,1.6525,1.6526,1.6525,1.6526,67400000.0
2008-03-14 03:24:00,1.6526,1.6527,1.6526,1.6527,82100000.0
2008-03-14 03:25:00,1.6527,1.6528,1.6522,1.6522,64000000.0
2008-03-14 03:26:00,1.6522,1.6522,1.6519,1.6519,100100000.0
2008-03-14 03:27:00,1.6519,1.6519,1.6517,1.6519,77800000.0
2008-03-14 03:28:00,1.6519,1.6519,1.6518,1.6519,140000000.0
2008-03-14 03:29:00,1.6519,1.652,1.6519,1.6519,111600000.0
2008-03-14 03:30:00,1.6519,1.6522,1.6519,1.652,108200000.0
2008-03-14 03:31:00,1.652,1.6521,1.6519,1.6519,165300000.0
2008-03-14 03:32:00,1.6519,1.6519,1.6515,1.6515,79000000.0
2008-03-14 03:33:00,1.6515,1.6516,1.6513,1.6515,53600000.0
2008-03-14 03:34:00,1.6515,1.6516,1.6515,1.6516,72000000.0
2008-03-14 03:35:00,1.6516,1.6516,1.6512,1.6516,101500000.0
2008-03-14 03:36:00,1.6516,1.6521,1.6516,1.6519,109900000.0
2008-03-14 03:37:00,1.6519,1.6521,1.6518,1.6518,70400000.0
2008-03-14 03:38:00,1.6518,1.6518,1.6516,1.6516,54200000.0
2008-03-14 03:39:00,1.6516,1.6522,1.6515,1.6515,176400000.0
2008-03-14 03:40:00,1.6515,1.6518,1.6514,1.6516,43500000.0
2008-03-14 03:41:00,1.6516,1.6518,1.6514,1.6514,48000000.0
2008-03-14 03:42:00,1.6514,1.6516,1.6512,1.6514,65300000.0
2008-03-14 03:43:00,1.6514,1.6515,1.6514,1.6515,18300000.0
2008-03-14 03:44:00,1.6515,1.6518,1.6515,1.6515,96600000.0
2008-03-14 03:45:00,1.6515,1.6517,1.6515,1.6516,84500000.0
2008-03-14 03:46:00,1.6516,1.6516,1.6513,1.6513,87600000.0
2008-03-14 03:47:00,1.6513,1.6513,1.6511,1.6513,88400000.0
2008-03-14 03:48:00,1.6513,1.6516,1.6513,1.6515,74900000.0
2008-03-14 03:49:00,1.6515,1.6518,1.6515,1.6518,71800000.0
2008-03-14 03:50:00,1.6518,1.652,1.6517,1.6519,80400000.0
2008-03-14 03:51:00,1.6519,1.6519,1.6518,1.6518,63300000.0
2008-03-14 03:52:00,1.6518,1.6518,1.6517,1.6517,16000000.0
2008-03-14 03:53:00,1.6517,1.6518,1.6515,1.6516,67000000.0
2008-03-14 03:54:00,1.6516,1.65165,1.6515,1.6516,62500000.0
2008-03-14 03:55:00,1.6516,1.6516,1.6514,1.65145,63800000.0
2008-03-14 03:56:00,1.65145,1.6517,1.65125,1.6513,67200000.0
2008-03-14 03:57:00,1.6513,1.65165,1.6513,1.65145,59500000.0
2008-03-14 03:58:00,1.65145,1.6516,1.6514,1.65145,96000000.0
2008-03-14 03:59:00,1.65145,1.6515,1.65135,1.6515,61600000.0
2008-03-14 04:00:00,1.6515,1.6515,1.65125,1.65135,92400000.0
2008-03-14 04:01:00,1.65135,1.65145,1.6512,1.6513,59300000.0
2008-03-14 04:02:00,1.6513,1.6514,1.65115,1.6513,55800000.0
2008-03-14 04:03:00,1.6513,1.6515,1.6513,1.6515,64900000.0
2008-03-14 04:04:00,1.6515,1.6521,1.6515,1.65185,122900000.0
2008-03-14 04:05:00,1.65185,1.65185,1.6516,1.65185,88800000.0
2008-03-14 04:06:00,1.65185,1.65215,1.65175,1.652,86400000.0
2008-03-14 04:07:00,1.652,1.6525,1.652,1.6523,146400000.0
2008-03-14 04:08:00,1.6523,1.6526,1.65225,1.65245,79000000.0
2008-03-14 04:09:00,1.65245,1.65255,1.65215,1.6522,64100000.0
2008-03-14 04:10:00,1.65225,1.6525,1.65195,1.65215,125800000.0
2008-03-14 04:11:00,1.65215,1.6523,1.6521,1.6522,124000000.0
2008-03-14 04:12:00,1.65215,1.6524,1.6521,1.65235,86400000.0
2008-03-14 04:13:00,1.65235,1.6525,1.6522,1.65225,25800000.0
2008-03-14 04:14:00,1.65225,1.6524,1.65215,1.65215,65200000.0
2008-03-14 04:15:00,1.65215,1.65255,1.65215,1.6525,196900000.0
2008-03-14 04:16:00,1.6525,1.65255,1.6523,1.6525,159600000.0
2008-03-14 04:17:00,1.6525,1.6525,1.6522,1.6524,133200000.0
2008-03-14 04:18:00,1.6524,1.6525,1.6523,1.6524,59600000.0
2008-03-14 04:19:00,1.6524,1.6525,1.6523,1.6524,56600000.0
2008-03-14 04:20:00,1.6524,1.65265,1.6523,1.6526,64800000.0
2008-03-14 04:21:00,1.6526,1.653,1.6525,1.65285,143800000.0
2008-03-14 04:22:00,1.6528,1.6531,1.6528,1.653,105600000.0
2008-03-14 04:23:00,1.653,1.65325,1.6529,1.653,65700000.0
2008-03-14 04:24:00,1.653,1.6531,1.653,1.653,81400000.0
2008-03-14 04:25:00,1.65295,1.6531,1.6528,1.6529,107700000.0
2008-03-14 04:26:00,1.6529,1.65295,1.65275,1.65275,45500000.0
2008-03-14 04:27:00,1.65275,1.65285,1.6527,1.65275,44900000.0
2008-03-14 04:28:00,1.65275,1.6531,1.65275,1.6529,82000000.0
2008-03-14 04:29:00,1.6529,1.653,1.65285,1.6529,60300000.0
2008-03-14 04:30:00,1.6529,1.65315,1.6529,1.653,96100000.0
2008-03-14 04:31:00,1.65295,1.653,1.6528,1.65295,44800000.0
2008-03-14 04:32:00,1.65295,1.65295,1.6527,1.6527,29600000.0
2008-03-14 04:33:00,1.6527,1.65275,1.65255,1.65265,55200000.0
2008-03-14 04:34:00,1.65265,1.65275,1.6525,1.6525,28800000.0
2008-03-14 04:35:00,1.6525,1.65255,1.6524,1.65245,70400000.0
2008-03-14 04:36:00,1.6525,1.6528,1.6524,1.6528,164400000.0
2008-03-14 04:37:00,1.65285,1.65315,1.6528,1.65295,117600000.0
2008-03-14 04:38:00,1.65295,1.65305,1.6524,1.65255,92300000.0
2008-03-14 04:39:00,1.65255,1.6526,1.6523,1.6524,99200000.0
2008-03-14 04:40:00,1.6524,1.6527,1.6523,1.65265,90700000.0
2008-03-14 04:41:00,1.65265,1.6528,1.65265,1.6528,48000000.0
2008-03-14 04:42:00,1.6528,1.6528,1.6522,1.6524,116700000.0
2008-03-14 04:43:00,1.6524,1.6524,1.652,1.6522,132100000.0
2008-03-14 04:44:00,1.6522,1.6523,1.6521,1.6522,64000000.0
2008-03-14 04:45:00,1.6522,1.6523,1.6518,1.652,117200000.0
2008-03-14 04:46:00,1.652,1.6521,1.6518,1.6519,82000000.0
2008-03-14 04:47:00,1.652,1.652,1.6516,1.6519,71200000.0
2008-03-14 04:48:00,1.6519,1.6519,1.6516,1.6517,176300000.0
2008-03-14 04:49:00,1.6517,1.6517,1.6514,1.6517,111000000.0
2008-03-14 04:50:00,1.6517,1.6519,1.6517,1.6518,106800000.0
2008-03-14 04:51:00,1.6518,1.6521,1.6518,1.6521,121800000.0
2008-03-14 04:52:00,1.6521,1.6521,1.6504,1.651,130200000.0
2008-03-14 04:53:00,1.651,1.6519,1.6505,1.6517,199400000.0
2008-03-14 04:54:00,1.6517,1.6518,1.6514,1.6517,187800000.0
2008-03-14 04:55:00,1.6517,1.6522,1.6516,1.65175,226000000.0
2008-03-14 04:56:00,1.65175,1.6523,1.6517,1.652,470700000.0
2008-03-14 04:57:00,1.652,1.6523,1.6519,1.6519,131300000.0
2008-03-14 04:58:00,1.6519,1.6523,1.6516,1.6519,189500000.0
2008-03-14 04:59:00,1.6519,1.6522,1.6518,1.6522,219100000.0
2008-03-14 05:00:00,1.6522,1.6523,1.6519,1.652,64500000.0
2008-03-14 05:01:00,1.652,1.6523,1.6516,1.6519,339000000.0
2008-03-14 05:02:00,1.6519,1.6521,1.6514,1.652,155900000.0
2008-03-14 05:03:00,1.652,1.6521,1.6516,1.6517,170100000.0
2008-03-14 05:04:00,1.6517,1.65185,1.6516,1.65175,64500000.0
2008-03-14 05:05:00,1.65175,1.65195,1.65175,1.6519,37800000.0
2008-03-14 05:06:00,1.65195,1.65205,1.65185,1.65185,51900000.0
2008-03-14 05:07:00,1.65185,1.65195,1.6518,1.6519,17900000.0
2008-03-14 05:08:00,1.6519,1.6519,1.65165,1.65175,80900000.0
2008-03-14 05:09:00,1.65175,1.6519,1.65165,1.6519,24000000.0
2008-03-14 05:10:00,1.6519,1.6519,1.6518,1.6518,36100000.0
2008-03-14 05:11:00,1.6518,1.6518,1.6518,1.6518,43200000.0
2008-03-14 05:12:00,1.6518,1.6518,1.6518,1.6518,48000000.0
2008-03-14 05:13:00,1.6518,1.6518,1.6517,1.6518,77600000.0
2008-03-14 05:14:00,1.6518,1.6518,1.6517,1.6518,50400000.0
2008-03-14 05:15:00,1.6518,1.6518,1.6515,1.6517,39200000.0
2008-03-14 05:16:00,1.6517,1.65195,1.6517,1.65195,26300000.0
2008-03-14 05:17:00,1.65195,1.65195,1.65175,1.65175,22500000.0
2008-03-14 05:18:00,1.65175,1.65185,1.6517,1.6518,46300000.0
2008-03-14 05:19:00,1.6518,1.6519,1.6517,1.6517,59300000.0
2008-03-14 05:20:00,1.6517,1.6518,1.6516,1.6517,116000000.0
2008-03-14 05:21:00,1.6517,1.652,1.6517,1.6519,107600000.0
2008-03-14 05:22:00,1.6519,1.6521,1.6518,1.6518,97600000.0
2008-03-14 05:23:00,1.6518,1.6518,1.6517,1.6518,43600000.0
2008-03-14 05:24:00,1.6518,1.6519,1.6517,1.6518,36400000.0
2008-03-14 05:25:00,1.6518,1.6518,1.6515,1.6516,43900000.0
2008-03-14 05:26:00,1.6516,1.6517,1.6512,1.6515,126000000.0
2008-03-14 05:27:00,1.6515,1.6523,1.6514,1.6517,198900000.0
2008-03-14 05:28:00,1.6517,1.6519,1.6517,1.65175,33600000.0
2008-03-14 05:29:00,1.65175,1.65185,1.65175,1.6518,39600000.0
2008-03-14 05:30:00,1.6518,1.6519,1.6517,1.6518,87600000.0
2008-03-14 05:31:00,1.6518,1.6521,1.65165,1.6519,100400000.0
2008-03-14 05:32:00,1.6519,1.652,1.6516,1.6518,108300000.0
2008-03-14 05:33:00,1.6517,1.6524,1.6517,1.65225,114600000.0
2008-03-14 05:34:00,1.65225,1.6524,1.65215,1.65235,72200000.0
2008-03-14 05:35:00,1.65235,1.65275,1.6523,1.6525,119200000.0
2008-03-14 05:36:00,1.6525,1.65265,1.6522,1.65225,74200000.0
2008-03-14 05:37:00,1.65225,1.6525,1.6522,1.6522,153900000.0
2008-03-14 05:38:00,1.6522,1.6522,1.6517,1.6521,87600000.0
2008-03-14 05:39:00,1.6521,1.6521,1.6518,1.6519,133400000.0
2008-03-14 05:40:00,1.6519,1.652,1.6516,1.6517,212900000.0
2008-03-14 05:41:00,1.6518,1.652,1.6516,1.6519,107600000.0
2008-03-14 05:42:00,1.6519,1.6519,1.6517,1.6518,61200000.0
2008-03-14 05:43:00,1.6518,1.6518,1.6516,1.6518,55700000.0
2008-03-14 05:44:00,1.6518,1.6522,1.6517,1.652,105800000.0
2008-03-14 05:45:00,1.652,1.6521,1.6519,1.652,226900000.0
2008-03-14 05:46:00,1.6522,1.6522,1.6518,1.652,115800000.0
2008-03-14 05:47:00,1.652,1.6521,1.6517,1.6518,151000000.0
2008-03-14 05:48:00,1.6518,1.6521,1.6518,1.6521,97000000.0
2008-03-14 05:49:00,1.6521,1.6523,1.6521,1.6523,120400000.0
2008-03-14 05:50:00,1.6523,1.6527,1.6522,1.6523,190200000.0
2008-03-14 05:51:00,1.6523,1.6526,1.6523,1.6526,192700000.0
2008-03-14 05:52:00,1.6526,1.6527,1.6524,1.6526,142500000.0
2008-03-14 05:53:00,1.6526,1.6531,1.6526,1.6531,122200000.0
2008-03-14 05:54:00,1.6531,1.65315,1.6529,1.65315,89000000.0
2008-03-14 05:55:00,1.65315,1.65325,1.6531,1.6532,38000000.0
2008-03-14 05:56:00,1.6532,1.6538,1.65315,1.65365,73300000.0
2008-03-14 05:57:00,1.6538,1.6538,1.6535,1.65375,182300000.0
2008-03-14 05:58:00,1.65375,1.6538,1.6532,1.6534,108400000.0
2008-03-14 05:59:00,1.6534,1.65385,1.6534,1.6537,94000000.0
2008-03-14 06:00:00,1.6537,1.654,1.6537,1.6538,126700000.0
2008-03-14 06:01:00,1.6538,1.6538,1.6536,1.6538,44400000.0
2008-03-14 06:02:00,1.6538,1.6539,1.6535,1.6537,100200000.0
2008-03-14 06:03:00,1.6537,1.6548,1.6536,1.6547,135700000.0
2008-03-14 06:04:00,1.6547,1.6548,1.6544,1.6544,195200000.0
2008-03-14 06:05:00,1.6544,1.6544,1.6536,1.6536,267600000.0
2008-03-14 06:06:00,1.6536,1.6541,1.6527,1.6529,217400000.0
2008-03-14 06:07:00,1.6529,1.6534,1.6528,1.6532,173200000.0
2008-03-14 06:08:00,1.6532,1.6532,1.653,1.6531,75200000.0
2008-03-14 06:09:00,1.6531,1.6547,1.6531,1.6543,279200000.0
2008-03-14 06:10:00,1.6545,1.6545,1.6542,1.6544,170800000.0
2008-03-14 06:11:00,1.6544,1.6544,1.6539,1.654,205600000.0
2008-03-14 06:12:00,1.654,1.6547,1.6537,1.6547,300300000.0
2008-03-14 06:13:00,1.6547,1.6548,1.6542,1.6545,286100000.0
2008-03-14 06:14:00,1.6545,1.6545,1.6541,1.6541,82000000.0
2008-03-14 06:15:00,1.6541,1.6543,1.6537,1.6543,213600000.0
2008-03-14 06:16:00,1.6543,1.6551,1.6543,1.655,269600000.0
2008-03-14 06:17:00,1.655,1.6554,1.6546,1.6551,357600000.0
2008-03-14 06:18:00,1.6552,1.6553,1.6549,1.6553,201600000.0
2008-03-14 06:19:00,1.6553,1.6553,1.655,1.655,103200000.0
2008-03-14 06:20:00,1.655,1.655,1.6548,1.655,89600000.0
2008-03-14 06:21:00,1.655,1.655,1.6544,1.6546,309600000.0
2008-03-14 06:22:00,1.6546,1.655,1.6545,1.6549,113600000.0
2008-03-14 06:23:00,1.6549,1.6551,1.6547,1.6551,150900000.0
2008-03-14 06:24:00,1.6551,1.6552,1.6546,1.6549,164400000.0
2008-03-14 06:25:00,1.6549,1.6553,1.6548,1.6549,115100000.0
2008-03-14 06:26:00,1.6549,1.6552,1.6545,1.6547,175400000.0
2008-03-14 06:27:00,1.6547,1.6548,1.6543,1.6543,120100000.0
2008-03-14 06:28:00,1.6543,1.6546,1.654,1.6543,160000000.0
2008-03-14 06:29:00,1.6543,1.6544,1.6541,1.6542,119000000.0
2008-03-14 06:30:00,1.6542,1.6544,1.6541,1.6544,187200000.0
2008-03-14 06:31:00,1.6544,1.6544,1.6541,1.6541,69600000.0
2008-03-14 06:32:00,1.6541,1.6541,1.654,1.6541,128000000.0
2008-03-14 06:33:00,1.6541,1.6544,1.654,1.65415,138400000.0
2008-03-14 06:34:00,1.65415,1.65495,1.65415,1.65475,149600000.0
2008-03-14 06:35:00,1.6547,1.6552,1.6547,1.6552,114400000.0
2008-03-14 06:36:00,1.6552,1.65575,1.6552,1.65575,63300000.0
2008-03-14 06:37:00,1.65575,1.6558,1.65565,1.6557,146400000.0
2008-03-14 06:38:00,1.6557,1.6559,1.6557,1.6558,90800000.0
2008-03-14 06:39:00,1.6558,1.6559,1.65575,1.6558,150800000.0
2008-03-14 06:40:00,1.65585,1.65615,1.6558,1.656,93600000.0
2008-03-14 06:41:00,1.656,1.6569,1.6559,1.6569,138900000.0
2008-03-14 06:42:00,1.6568,1.6568,1.65645,1.6565,178700000.0
2008-03-14 06:43:00,1.6565,1.6568,1.6564,1.6568,153200000.0
2008-03-14 06:44:00,1.6568,1.6569,1.6565,1.6565,94200000.0
2008-03-14 06:45:00,1.6565,1.6569,1.6563,1.6564,152000000.0
2008-03-14 06:46:00,1.6564,1.6566,1.6562,1.65655,141800000.0
2008-03-14 06:47:00,1.6565,1.657,1.6563,1.6566,208100000.0
2008-03-14 06:48:00,1.6565,1.657,1.6565,1.6569,177900000.0
2008-03-14 06:49:00,1.6569,1.6569,1.6566,1.6569,176500000.0
2008-03-14 06:50:00,1.6569,1.6569,1.6561,1.6561,156800000.0
2008-03-14 06:51:00,1.6561,1.6567,1.6561,1.6567,128700000.0
2008-03-14 06:52:00,1.6567,1.657,1.6563,1.6568,201200000.0
2008-03-14 06:53:00,1.6568,1.6572,1.6563,1.6567,265300000.0
2008-03-14 06:54:00,1.6563,1.6569,1.6563,1.6566,85800000.0
2008-03-14 06:55:00,1.6566,1.6567,1.6565,1.6566,113600000.0
2008-03-14 06:56:00,1.6566,1.6567,1.6565,1.6566,119100000.0
2008-03-14 06:57:00,1.6566,1.6572,1.6565,1.6571,222200000.0
2008-03-14 06:58:00,1.6571,1.6572,1.6568,1.6568,213100000.0
2008-03-14 06:59:00,1.6568,1.6572,1.6568,1.657,187700000.0
2008-03-14 07:00:00,1.657,1.6572,1.6568,1.6569,110500000.0
2008-03-14 07:01:00,1.6569,1.657,1.6565,1.6568,95700000.0
2008-03-14 07:02:00,1.6566,1.6568,1.6563,1.6566,198600000.0
2008-03-14 07:03:00,1.6566,1.6568,1.6565,1.6568,128400000.0
2008-03-14 07:04:00,1.6568,1.6568,1.6566,1.6568,72000000.0
2008-03-14 07:05:00,1.6568,1.6572,1.6568,1.6571,140000000.0
2008-03-14 07:06:00,1.6571,1.6574,1.6566,1.6569,757600000.0
2008-03-14 07:07:00,1.6569,1.6571,1.6569,1.6569,124800000.0
2008-03-14 07:08:00,1.6569,1.6571,1.6568,1.6571,97200000.0
2008-03-14 07:09:00,1.6571,1.6571,1.6569,1.6569,118400000.0
2008-03-14 07:10:00,1.6569,1.6569,1.6568,1.6568,52000000.0
2008-03-14 07:11:00,1.6568,1.65695,1.6568,1.6568,323700000.0
2008-03-14 07:12:00,1.6568,1.657,1.6568,1.657,128900000.0
2008-03-14 07:13:00,1.657,1.6575,1.6568,1.6574,228500000.0
2008-03-14 07:14:00,1.6574,1.6578,1.6574,1.6578,164000000.0
2008-03-14 07:15:00,1.6578,1.6578,1.6571,1.6573,140300000.0
2008-03-14 07:16:00,1.6573,1.6577,1.6572,1.6572,160400000.0
2008-03-14 07:17:00,1.6572,1.6573,1.6568,1.6568,136100000.0
2008-03-14 07:18:00,1.6568,1.657,1.6567,1.6567,121500000.0
2008-03-14 07:19:00,1.6567,1.6574,1.6567,1.6574,94200000.0
2008-03-14 07:20:00,1.6573,1.6586,1.6573,1.658,200500000.0
2008-03-14 07:21:00,1.658,1.658,1.6574,1.6576,230100000.0
2008-03-14 07:22:00,1.6576,1.6592,1.6576,1.6591,174400000.0
2008-03-14 07:23:00,1.6591,1.6593,1.6583,1.6589,407600000.0
2008-03-14 07:24:00,1.6589,1.6594,1.6589,1.6591,123200000.0
2008-03-14 07:25:00,1.6591,1.6598,1.6591,1.6597,169900000.0
2008-03-14 07:26:00,1.6597,1.6598,1.6593,1.6593,213700000.0
2008-03-14 07:27:00,1.6593,1.6593,1.6585,1.6588,237700000.0
2008-03-14 07:28:00,1.6588,1.6588,1.6582,1.6583,105400000.0
2008-03-14 07:29:00,1.6583,1.6587,1.6583,1.6585,98400000.0
2008-03-14 07:30:00,1.6585,1.6587,1.6585,1.6587,33000000.0
2008-03-14 07:31:00,1.6587,1.6588,1.6585,1.6587,147700000.0
2008-03-14 07:32:00,1.6587,1.6587,1.65745,1.6577,144700000.0
2008-03-14 07:33:00,1.6577,1.6583,1.6576,1.6581,133500000.0
2008-03-14 07:34:00,1.6581,1.6588,1.658,1.65835,289800000.0
2008-03-14 07:35:00,1.6583,1.6584,1.6574,1.65785,403800000.0
2008-03-14 07:36:00,1.65785,1.65785,1.65715,1.65725,464800000.0
2008-03-14 07:37:00,1.65725,1.65735,1.6566,1.6569,280900000.0
2008-03-14 07:38:00,1.6569,1.657,1.6564,1.6566,128800000.0
2008-03-14 07:39:00,1.6566,1.65675,1.6563,1.6565,200500000.0
2008-03-14 07:40:00,1.6565,1.6565,1.656,1.656,129300000.0
2008-03-14 07:41:00,1.656,1.6562,1.656,1.6561,80800000.0
2008-03-14 07:42:00,1.6561,1.6562,1.6561,1.6562,68600000.0
2008-03-14 07:43:00,1.6562,1.6562,1.6561,1.6562,60000000.0
2008-03-14 07:44:00,1.6562,1.6566,1.6561,1.6562,435700000.0
2008-03-14 07:45:00,1.6562,1.6565,1.6562,1.6562,227300000.0
2008-03-14 07:46:00,1.6562,1.6565,1.6559,1.6564,225500000.0
2008-03-14 07:47:00,1.6564,1.6569,1.6564,1.6568,206400000.0
2008-03-14 07:48:00,1.6568,1.657,1.6567,1.657,167000000.0
2008-03-14 07:49:00,1.657,1.6571,1.6567,1.6567,82700000.0
2008-03-14 07:50:00,1.6567,1.6571,1.6567,1.6568,112700000.0
2008-03-14 07:51:00,1.6568,1.657,1.6568,1.657,64400000.0
2008-03-14 07:52:00,1.657,1.6571,1.657,1.657,63200000.0
2008-03-14 07:53:00,1.657,1.6573,1.6568,1.657,152200000.0
2008-03-14 07:54:00,1.657,1.657,1.656,1.6562,293700000.0
2008-03-14 07:55:00,1.6562,1.6564,1.656,1.656,144800000.0
2008-03-14 07:56:00,1.656,1.6565,1.656,1.6565,497600000.0
2008-03-14 07:57:00,1.6565,1.6565,1.6561,1.6562,175200000.0
2008-03-14 07:58:00,1.6562,1.6563,1.6561,1.6563,60800000.0
2008-03-14 07:59:00,1.6562,1.6567,1.6562,1.6565,96000000.0
2008-03-14 08:00:00,1.6565,1.6568,1.656,1.6563,491100000.0
2008-03-14 08:01:00,1.6563,1.6565,1.656,1.6563,144300000.0
2008-03-14 08:02:00,1.6561,1.6564,1.6558,1.6558,162400000.0
2008-03-14 08:03:00,1.6558,1.656,1.6557,1.6557,258900000.0
2008-03-14 08:04:00,1.6557,1.6559,1.6553,1.6553,227100000.0
2008-03-14 08:05:00,1.6553,1.6555,1.6552,1.6552,324000000.0
2008-03-14 08:06:00,1.6552,1.6556,1.655,1.6554,236300000.0
2008-03-14 08:07:00,1.6554,1.6558,1.6554,1.6557,142000000.0
2008-03-14 08:08:00,1.6557,1.6557,1.6555,1.6557,88800000.0
2008-03-14 08:09:00,1.6557,1.6559,1.6555,1.6557,183200000.0
2008-03-14 08:10:00,1.6557,1.656,1.6554,1.6554,200600000.0
2008-03-14 08:11:00,1.6554,1.6555,1.655,1.6551,298300000.0
2008-03-14 08:12:00,1.6551,1.6553,1.6547,1.655,343500000.0
2008-03-14 08:13:00,1.655,1.6551,1.655,1.655,115200000.0
2008-03-14 08:14:00,1.655,1.6552,1.655,1.6551,210500000.0
2008-03-14 08:15:00,1.6551,1.6552,1.6547,1.655,233400000.0
2008-03-14 08:16:00,1.655,1.6552,1.655,1.6552,40000000.0
2008-03-14 08:17:00,1.6552,1.6552,1.6551,1.6552,59200000.0
2008-03-14 08:18:00,1.6552,1.6554,1.6551,1.6553,128000000.0
2008-03-14 08:19:00,1.6553,1.6556,1.6553,1.6555,136800000.0
2008-03-14 08:20:00,1.6555,1.6558,1.6553,1.6553,179200000.0
2008-03-14 08:21:00,1.6551,1.6556,1.6551,1.6555,119200000.0
2008-03-14 08:22:00,1.6555,1.6558,1.6554,1.6554,223300000.0
2008-03-14 08:23:00,1.6554,1.656,1.6551,1.6558,355400000.0
2008-03-14 08:24:00,1.6558,1.656,1.6557,1.6559,138400000.0
2008-03-14 08:25:00,1.6559,1.6563,1.6559,1.656,298400000.0
2008-03-14 08:26:00,1.656,1.6561,1.6558,1.6558,164800000.0
2008-03-14 08:27:00,1.6558,1.656,1.65525,1.6556,296800000.0
2008-03-14 08:28:00,1.6556,1.6558,1.6553,1.6553,252800000.0
2008-03-14 08:29:00,1.6553,1.6561,1.6553,1.6559,274400000.0
2008-03-14 08:30:00,1.6559,1.6559,1.6555,1.6556,230400000.0
2008-03-14 08:31:00,1.6556,1.6558,1.6554,1.6556,113800000.0
2008-03-14 08:32:00,1.6556,1.6559,1.6556,1.6557,119500000.0
2008-03-14 08:33:00,1.6557,1.656,1.6556,1.656,126800000.0
2008-03-14 08:34:00,1.656,1.6561,1.6558,1.656,65200000.0
2008-03-14 08:35:00,1.656,1.656,1.6555,1.6555,128800000.0
2008-03-14 08:36:00,1.6555,1.656,1.6555,1.6556,154800000.0
2008-03-14 08:37:00,1.6556,1.6556,1.6554,1.6555,52900000.0
2008-03-14 08:38:00,1.6555,1.6555,1.6554,1.6555,147200000.0
2008-03-14 08:39:00,1.6555,1.6558,1.6554,1.6555,179100000.0
2008-03-14 08:40:00,1.6555,1.6555,1.6548,1.6548,173600000.0
2008-03-14 08:41:00,1.6549,1.6551,1.6548,1.655,71600000.0
2008-03-14 08:42:00,1.655,1.6551,1.6548,1.655,49200000.0
2008-03-14 08:43:00,1.655,1.6551,1.6549,1.6549,115600000.0
2008-03-14 08:44:00,1.6549,1.6551,1.6549,1.6549,105200000.0
2008-03-14 08:45:00,1.6549,1.6551,1.6548,1.65505,248000000.0
2008-03-14 08:46:00,1.6551,1.6551,1.655,1.65505,281200000.0
2008-03-14 08:47:00,1.6551,1.65545,1.655,1.6554,274000000.0
2008-03-14 08:48:00,1.6554,1.6559,1.6554,1.6557,335000000.0
2008-03-14 08:49:00,1.6557,1.6557,1.6553,1.6553,464200000.0
2008-03-14 08:50:00,1.6553,1.6554,1.6548,1.65505,438300000.0
2008-03-14 08:51:00,1.6551,1.6554,1.6549,1.65525,378100000.0
2008-03-14 08:52:00,1.65525,1.6556,1.6552,1.6556,171800000.0
2008-03-14 08:53:00,1.6556,1.6556,1.6553,1.6554,145700000.0
2008-03-14 08:54:00,1.6554,1.6557,1.6554,1.6557,125600000.0
2008-03-14 08:55:00,1.6557,1.6557,1.6554,1.6556,107200000.0
2008-03-14 08:56:00,1.6556,1.6557,1.6552,1.6556,136800000.0
2008-03-14 08:57:00,1.6556,1.6559,1.65545,1.6559,116800000.0
2008-03-14 08:58:00,1.6559,1.6567,1.6555,1.6557,291300000.0
2008-03-14 08:59:00,1.6557,1.6557,1.6548,1.65545,554000000.0
2008-03-14 09:00:00,1.65545,1.65545,1.6551,1.6554,445300000.0
2008-03-14 09:01:00,1.6554,1.6554,1.655,1.6554,351300000.0
2008-03-14 09:02:00,1.6554,1.6555,1.6551,1.6554,222700000.0
2008-03-14 09:03:00,1.6554,1.6557,1.6554,1.6556,286000000.0
2008-03-14 09:04:00,1.6556,1.6561,1.6554,1.6555,292800000.0
2008-03-14 09:05:00,1.6555,1.6562,1.6554,1.6561,363300000.0
2008-03-14 09:06:00,1.6561,1.6563,1.6559,1.6561,331600000.0
2008-03-14 09:07:00,1.6562,1.6562,1.6552,1.6555,461200000.0
2008-03-14 09:08:00,1.6553,1.6556,1.6549,1.6551,418200000.0
2008-03-14 09:09:00,1.6551,1.6552,1.6545,1.655,360800000.0
2008-03-14 09:10:00,1.6549,1.655,1.65455,1.6548,329300000.0
2008-03-14 09:11:00,1.6548,1.6552,1.65475,1.65515,253600000.0
2008-03-14 09:12:00,1.65515,1.65545,1.65495,1.65505,204100000.0
2008-03-14 09:13:00,1.65505,1.65525,1.65425,1.65445,188400000.0
2008-03-14 09:14:00,1.65445,1.6549,1.65425,1.6546,289700000.0
2008-03-14 09:15:00,1.6546,1.65525,1.6546,1.65505,263100000.0
2008-03-14 09:16:00,1.65505,1.6552,1.65495,1.6551,106600000.0
2008-03-14 09:17:00,1.6551,1.6557,1.65455,1.65485,424600000.0
2008-03-14 09:18:00,1.65475,1.65505,1.65445,1.65455,351400000.0
2008-03-14 09:19:00,1.65455,1.6548,1.65435,1.65475,211700000.0
2008-03-14 09:20:00,1.6547,1.65475,1.65435,1.6547,318300000.0
2008-03-14 09:21:00,1.6547,1.6551,1.65435,1.65465,161200000.0
2008-03-14 09:22:00,1.65465,1.6548,1.65435,1.6545,126400000.0
2008-03-14 09:23:00,1.6545,1.65475,1.65435,1.65465,44500000.0
2008-03-14 09:24:00,1.65465,1.6549,1.6544,1.6549,140000000.0
2008-03-14 09:25:00,1.6549,1.65505,1.6543,1.65465,391600000.0
2008-03-14 09:26:00,1.65465,1.65465,1.6541,1.6542,187600000.0
2008-03-14 09:27:00,1.6542,1.65455,1.6542,1.65445,145400000.0
2008-03-14 09:28:00,1.65445,1.65455,1.65405,1.6543,279400000.0
2008-03-14 09:29:00,1.6543,1.6547,1.654,1.6547,144300000.0
2008-03-14 09:30:00,1.6547,1.655,1.6544,1.6544,258500000.0
2008-03-14 09:31:00,1.6544,1.6548,1.654,1.654,107600000.0
2008-03-14 09:32:00,1.654,1.6543,1.65375,1.6543,93600000.0
2008-03-14 09:33:00,1.6543,1.6546,1.6543,1.6543,49400000.0
2008-03-14 09:34:00,1.6543,1.6546,1.6541,1.6542,89600000.0
2008-03-14 09:35:00,1.6542,1.6543,1.65355,1.65355,163700000.0
2008-03-14 09:36:00,1.65355,1.654,1.6535,1.6536,100900000.0
2008-03-14 09:37:00,1.6536,1.65395,1.6533,1.65385,143000000.0
2008-03-14 09:38:00,1.65385,1.65455,1.65385,1.6544,319400000.0
2008-03-14 09:39:00,1.6544,1.6549,1.6544,1.6546,74600000.0
2008-03-14 09:40:00,1.6546,1.6546,1.6543,1.6543,60100000.0
2008-03-14 09:41:00,1.6544,1.65475,1.6544,1.6547,55500000.0
2008-03-14 09:42:00,1.6547,1.6552,1.6546,1.6546,97500000.0
2008-03-14 09:43:00,1.6546,1.6551,1.6545,1.655,103100000.0
2008-03-14 09:44:00,1.655,1.6552,1.6546,1.6546,134000000.0
2008-03-14 09:45:00,1.6546,1.6549,1.6542,1.6542,184900000.0
2008-03-14 09:46:00,1.6542,1.6545,1.6542,1.6543,303400000.0
2008-03-14 09:47:00,1.6543,1.6548,1.65425,1.6543,202500000.0
2008-03-14 09:48:00,1.6544,1.655,1.6543,1.6549,286500000.0
2008-03-14 09:49:00,1.6549,1.6549,1.6544,1.6545,225600000.0
2008-03-14 09:50:00,1.6545,1.6545,1.6539,1.6542,232600000.0
2008-03-14 09:51:00,1.6542,1.6546,1.6542,1.6546,124800000.0
2008-03-14 09:52:00,1.6546,1.6546,1.654,1.6543,152600000.0
2008-03-14 09:53:00,1.6544,1.6549,1.6543,1.6547,122100000.0
2008-03-14 09:54:00,1.6547,1.6548,1.6543,1.6545,99600000.0
2008-03-14 09:55:00,1.6545,1.6548,1.654,1.65405,190800000.0
2008-03-14 09:56:00,1.65405,1.65405,1.6533,1.65345,425400000.0
2008-03-14 09:57:00,1.65345,1.6539,1.6534,1.6536,274300000.0
2008-03-14 09:58:00,1.6536,1.6539,1.65345,1.65365,276200000.0
2008-03-14 09:59:00,1.65365,1.65365,1.65285,1.6534,165100000.0
2008-03-14 10:00:00,1.6534,1.65355,1.65265,1.6528,396500000.0
2008-03-14 10:01:00,1.6528,1.65335,1.65265,1.65325,416200000.0
2008-03-14 10:02:00,1.65325,1.6535,1.65315,1.6533,358100000.0
2008-03-14 10:03:00,1.65335,1.6535,1.65335,1.65345,367100000.0
2008-03-14 10:04:00,1.65345,1.65385,1.6534,1.6537,403200000.0
2008-03-14 10:05:00,1.6537,1.6537,1.65325,1.65335,472400000.0
2008-03-14 10:06:00,1.65335,1.65335,1.65295,1.65305,480800000.0
2008-03-14 10:07:00,1.65305,1.65355,1.653,1.65315,411200000.0
2008-03-14 10:08:00,1.65315,1.65345,1.6531,1.65335,430400000.0
2008-03-14 10:09:00,1.65335,1.6536,1.65335,1.6534,563200000.0
2008-03-14 10:10:00,1.6534,1.65365,1.65325,1.6533,555200000.0
2008-03-14 10:11:00,1.6533,1.65385,1.65325,1.65385,687200000.0
2008-03-14 10:12:00,1.65385,1.6539,1.65335,1.65345,660000000.0
2008-03-14 10:13:00,1.65345,1.6535,1.65335,1.65335,491600000.0
2008-03-14 10:14:00,1.65335,1.65355,1.65295,1.6535,708000000.0
2008-03-14 10:15:00,1.65345,1.6539,1.65345,1.65365,492400000.0
2008-03-14 10:16:00,1.65365,1.6538,1.65335,1.65345,374100000.0
2008-03-14 10:17:00,1.65345,1.6542,1.6534,1.6535,290700000.0
2008-03-14 10:18:00,1.6535,1.6535,1.65275,1.653,300700000.0
2008-03-14 10:19:00,1.65305,1.65335,1.6523,1.6523,337000000.0
2008-03-14 10:20:00,1.6523,1.653,1.6523,1.653,402100000.0
2008-03-14 10:21:00,1.653,1.6539,1.6528,1.6534,346100000.0
2008-03-14 10:22:00,1.6534,1.65375,1.6533,1.6533,251800000.0
2008-03-14 10:23:00,1.6533,1.6533,1.6529,1.6533,182000000.0
2008-03-14 10:24:00,1.6533,1.6536,1.6529,1.6535,75800000.0
2008-03-14 10:25:00,1.6535,1.6538,1.6532,1.6537,92600000.0
2008-03-14 10:26:00,1.6537,1.6537,1.6534,1.6537,290200000.0
2008-03-14 10:27:00,1.6537,1.6537,1.6536,1.6536,257800000.0
2008-03-14 10:28:00,1.6536,1.6538,1.65355,1.6536,255700000.0
2008-03-14 10:29:00,1.6536,1.6536,1.6533,1.6536,249400000.0
2008-03-14 10:30:00,1.6536,1.65385,1.6535,1.6537,340600000.0
2008-03-14 10:31:00,1.6537,1.6539,1.6535,1.65355,159500000.0
2008-03-14 10:32:00,1.65355,1.65355,1.653,1.6532,278400000.0
2008-03-14 10:33:00,1.6532,1.6533,1.6528,1.6529,93900000.0
2008-03-14 10:34:00,1.6529,1.6534,1.6529,1.6531,111800000.0
2008-03-14 10:35:00,1.6531,1.6531,1.6527,1.6527,193200000.0
2008-03-14 10:36:00,1.6527,1.6528,1.6526,1.6527,40300000.0
2008-03-14 10:37:00,1.6526,1.6533,1.6526,1.6529,231100000.0
2008-03-14 10:38:00,1.6529,1.65305,1.6528,1.653,221700000.0
2008-03-14 10:39:00,1.653,1.653,1.6526,1.6527,316200000.0
2008-03-14 10:40:00,1.6527,1.653,1.6526,1.6529,96300000.0
2008-03-14 10:41:00,1.6529,1.6532,1.6527,1.6531,206600000.0
2008-03-14 10:42:00,1.6531,1.6531,1.6528,1.6529,178700000.0
2008-03-14 10:43:00,1.6529,1.653,1.6527,1.6529,59600000.0
2008-03-14 10:44:00,1.6529,1.6529,1.6518,1.6518,157500000.0
2008-03-14 10:45:00,1.6518,1.6521,1.6517,1.6518,220900000.0
2008-03-14 10:46:00,1.6517,1.652,1.6517,1.6519,99400000.0
2008-03-14 10:47:00,1.6519,1.652,1.6514,1.6518,149600000.0
2008-03-14 10:48:00,1.6518,1.652,1.6516,1.6519,71300000.0
2008-03-14 10:49:00,1.6519,1.6519,1.6516,1.6517,54000000.0
2008-03-14 10:50:00,1.6517,1.6519,1.6516,1.6518,47900000.0
2008-03-14 10:51:00,1.6518,1.652,1.6517,1.6517,104000000.0
2008-03-14 10:52:00,1.6519,1.652,1.65165,1.652,157700000.0
2008-03-14 10:53:00,1.652,1.652,1.6517,1.6517,49500000.0
2008-03-14 10:54:00,1.6517,1.6517,1.65075,1.6513,196300000.0
2008-03-14 10:55:00,1.6513,1.6513,1.65,1.6505,379700000.0
2008-03-14 10:56:00,1.6505,1.6507,1.6502,1.65035,275400000.0
2008-03-14 10:57:00,1.6503,1.65105,1.6503,1.6508,491700000.0
2008-03-14 10:58:00,1.6508,1.6509,1.6505,1.6507,317600000.0
2008-03-14 10:59:00,1.6507,1.6507,1.6499,1.6499,355900000.0
2008-03-14 11:00:00,1.6499,1.65035,1.6498,1.65015,295300000.0
2008-03-14 11:01:00,1.6501,1.6506,1.65005,1.6505,349100000.0
2008-03-14 11:02:00,1.6505,1.6509,1.6504,1.65075,429200000.0
2008-03-14 11:03:00,1.65075,1.65075,1.6506,1.65065,249800000.0
2008-03-14 11:04:00,1.65065,1.6509,1.6504,1.6509,210600000.0
2008-03-14 11:05:00,1.6509,1.65165,1.6508,1.6512,391800000.0
2008-03-14 11:06:00,1.6512,1.6514,1.65105,1.6512,261600000.0
2008-03-14 11:07:00,1.6512,1.6523,1.6512,1.6522,372300000.0
2008-03-14 11:08:00,1.6522,1.6524,1.65195,1.6521,455900000.0
2008-03-14 11:09:00,1.6521,1.6521,1.6517,1.6518,422500000.0
2008-03-14 11:10:00,1.6518,1.6518,1.6514,1.6516,226100000.0
2008-03-14 11:11:00,1.6516,1.6517,1.65125,1.6516,72700000.0
2008-03-14 11:12:00,1.6516,1.6516,1.65095,1.6512,123000000.0
2008-03-14 11:13:00,1.6512,1.65225,1.6511,1.65225,230200000.0
2008-03-14 11:14:00,1.6523,1.6523,1.65205,1.6521,246800000.0
2008-03-14 11:15:00,1.6521,1.6525,1.6518,1.6523,229300000.0
2008-03-14 11:16:00,1.6523,1.6523,1.65185,1.652,364100000.0
2008-03-14 11:17:00,1.652,1.652,1.65125,1.6513,177100000.0
2008-03-14 11:18:00,1.6513,1.65145,1.6512,1.6513,43100000.0
2008-03-14 11:19:00,1.6513,1.6515,1.65085,1.651,239700000.0
2008-03-14 11:20:00,1.651,1.6512,1.6507,1.6511,112800000.0
2008-03-14 11:21:00,1.6511,1.6513,1.6509,1.6513,53200000.0
2008-03-14 11:22:00,1.6513,1.6517,1.6511,1.6513,340100000.0
2008-03-14 11:23:00,1.651,1.6517,1.651,1.6516,303300000.0
2008-03-14 11:24:00,1.6516,1.6517,1.65035,1.6505,237000000.0
2008-03-14 11:25:00,1.6505,1.6508,1.65,1.6502,302100000.0
2008-03-14 11:26:00,1.6502,1.6502,1.6498,1.65,271200000.0
2008-03-14 11:27:00,1.65,1.6501,1.6498,1.6498,323800000.0
2008-03-14 11:28:00,1.6498,1.6498,1.6494,1.6495,261400000.0
2008-03-14 11:29:00,1.6495,1.6498,1.64935,1.6495,353200000.0
2008-03-14 11:30:00,1.6495,1.6497,1.6494,1.6496,112100000.0
2008-03-14 11:31:00,1.6496,1.6496,1.6494,1.6496,72400000.0
2008-03-14 11:32:00,1.6496,1.64985,1.6492,1.64955,205700000.0
2008-03-14 11:33:00,1.64955,1.6497,1.6494,1.6496,49300000.0
2008-03-14 11:34:00,1.6496,1.6497,1.6494,1.6494,52200000.0
2008-03-14 11:35:00,1.6494,1.6495,1.6492,1.6494,77800000.0
2008-03-14 11:36:00,1.6494,1.6497,1.649,1.6494,134200000.0
2008-03-14 11:37:00,1.6494,1.6499,1.6494,1.6497,81900000.0
2008-03-14 11:38:00,1.6497,1.6497,1.6494,1.6495,33500000.0
2008-03-14 11:39:00,1.6496,1.6497,1.6491,1.64945,117200000.0
2008-03-14 11:40:00,1.64945,1.64945,1.64885,1.6491,323000000.0
2008-03-14 11:41:00,1.6491,1.6492,1.6488,1.6492,108500000.0
2008-03-14 11:42:00,1.6493,1.6495,1.6492,1.6493,112800000.0
2008-03-14 11:43:00,1.6493,1.64935,1.6491,1.64915,111100000.0
2008-03-14 11:44:00,1.6492,1.6493,1.649,1.64905,207000000.0
2008-03-14 11:45:00,1.64905,1.6492,1.649,1.6492,113500000.0
2008-03-14 11:46:00,1.6492,1.6503,1.64905,1.6501,224000000.0
2008-03-14 11:47:00,1.6501,1.6504,1.6498,1.65015,192700000.0
2008-03-14 11:48:00,1.65015,1.6505,1.64995,1.65025,187300000.0
2008-03-14 11:49:00,1.65025,1.6506,1.6501,1.65025,107900000.0
2008-03-14 11:50:00,1.65025,1.6505,1.65015,1.6504,62500000.0
2008-03-14 11:51:00,1.6504,1.6504,1.65025,1.6504,113900000.0
2008-03-14 11:52:00,1.6504,1.65085,1.6504,1.6508,315600000.0
2008-03-14 11:53:00,1.6508,1.651,1.6505,1.6506,148300000.0
2008-03-14 11:54:00,1.6506,1.6507,1.65035,1.6507,167400000.0
2008-03-14 11:55:00,1.6507,1.6511,1.6507,1.65075,173200000.0
2008-03-14 11:56:00,1.65075,1.65085,1.6507,1.6508,202000000.0
2008-03-14 11:57:00,1.65085,1.6512,1.65085,1.6509,118000000.0
2008-03-14 11:58:00,1.6509,1.651,1.65055,1.6509,100500000.0
2008-03-14 11:59:00,1.6509,1.651,1.65065,1.6507,167600000.0
2008-03-14 12:00:00,1.6507,1.65195,1.6507,1.6516,366500000.0
2008-03-14 12:01:00,1.6515,1.6519,1.6512,1.6518,321500000.0
2008-03-14 12:02:00,1.6518,1.652,1.65155,1.652,113100000.0
2008-03-14 12:03:00,1.65205,1.6525,1.65165,1.652,296500000.0
2008-03-14 12:04:00,1.652,1.6523,1.6519,1.6522,148200000.0
2008-03-14 12:05:00,1.6522,1.65225,1.6517,1.6517,112600000.0
2008-03-14 12:06:00,1.652,1.652,1.6516,1.6519,158000000.0
2008-03-14 12:07:00,1.6519,1.65205,1.6518,1.65185,130300000.0
2008-03-14 12:08:00,1.65185,1.65215,1.6514,1.6518,196200000.0
2008-03-14 12:09:00,1.6517,1.65205,1.65125,1.65185,185000000.0
2008-03-14 12:10:00,1.65185,1.6519,1.65155,1.65165,135600000.0
2008-03-14 12:11:00,1.65165,1.652,1.65165,1.65175,118800000.0
2008-03-14 12:12:00,1.65175,1.65175,1.651,1.6514,140200000.0
2008-03-14 12:13:00,1.6514,1.6517,1.6512,1.6516,161000000.0
2008-03-14 12:14:00,1.65165,1.6522,1.65165,1.65205,144100000.0
2008-03-14 12:15:00,1.6521,1.6528,1.6516,1.6516,372800000.0
2008-03-14 12:16:00,1.6516,1.6519,1.65145,1.6516,175500000.0
2008-03-14 12:17:00,1.6516,1.65235,1.65145,1.652,272100000.0
2008-03-14 12:18:00,1.6522,1.6522,1.6518,1.65205,161400000.0
2008-03-14 12:19:00,1.65205,1.65205,1.6516,1.6519,170200000.0
2008-03-14 12:20:00,1.652,1.65225,1.652,1.6522,249700000.0
2008-03-14 12:21:00,1.6522,1.6522,1.65205,1.6522,178700000.0
2008-03-14 12:22:00,1.6522,1.6522,1.6512,1.6517,166800000.0
2008-03-14 12:23:00,1.6517,1.6519,1.65115,1.65145,343200000.0
2008-03-14 12:24:00,1.65145,1.6524,1.6511,1.6512,344700000.0
2008-03-14 12:25:00,1.6512,1.6514,1.6503,1.65075,381800000.0
2008-03-14 12:26:00,1.6507,1.6509,1.6502,1.6506,314600000.0
2008-03-14 12:27:00,1.6506,1.651,1.6506,1.6509,162400000.0
2008-03-14 12:28:00,1.6509,1.651,1.6501,1.65045,288500000.0
2008-03-14 12:29:00,1.65045,1.65055,1.6502,1.6505,253400000.0
2008-03-14 12:30:00,1.6505,1.6508,1.65005,1.6506,243500000.0
2008-03-14 12:31:00,1.6506,1.65075,1.6504,1.6505,322900000.0
2008-03-14 12:32:00,1.6505,1.6509,1.6505,1.6509,234600000.0
2008-03-14 12:33:00,1.651,1.651,1.6506,1.651,261600000.0
2008-03-14 12:34:00,1.651,1.651,1.6505,1.6508,384700000.0
2008-03-14 12:35:00,1.6508,1.6511,1.6508,1.651,148300000.0
2008-03-14 12:36:00,1.651,1.65145,1.6508,1.6514,308300000.0
2008-03-14 12:37:00,1.6514,1.652,1.6511,1.652,190000000.0
2008-03-14 12:38:00,1.652,1.65225,1.6518,1.65185,215200000.0
2008-03-14 12:39:00,1.65185,1.65255,1.65185,1.6525,323400000.0
2008-03-14 12:40:00,1.6525,1.6528,1.6523,1.6527,206800000.0
2008-03-14 12:41:00,1.6526,1.6531,1.6524,1.6529,206000000.0
2008-03-14 12:42:00,1.6529,1.6537,1.6526,1.65355,585700000.0
2008-03-14 12:43:00,1.65355,1.65405,1.6534,1.65405,447400000.0
2008-03-14 12:44:00,1.65405,1.6547,1.65375,1.65375,397200000.0
2008-03-14 12:45:00,1.6537,1.65415,1.65345,1.6538,312900000.0
2008-03-14 12:46:00,1.65375,1.6538,1.653,1.653,238100000.0
2008-03-14 12:47:00,1.653,1.65325,1.6529,1.653,435300000.0
2008-03-14 12:48:00,1.653,1.65345,1.6527,1.65285,241200000.0
2008-03-14 12:49:00,1.65285,1.6538,1.6527,1.65365,238700000.0
2008-03-14 12:50:00,1.65365,1.6539,1.6536,1.6539,133300000.0
2008-03-14 12:51:00,1.6539,1.6539,1.6535,1.6537,122200000.0
2008-03-14 12:52:00,1.6537,1.6539,1.6531,1.6535,289000000.0
2008-03-14 12:53:00,1.6535,1.6535,1.6528,1.653,45900000.0
2008-03-14 12:54:00,1.6528,1.6529,1.65265,1.6528,91300000.0
2008-03-14 12:55:00,1.6528,1.6529,1.6527,1.6528,43500000.0
2008-03-14 12:56:00,1.6528,1.6531,1.65265,1.6528,226000000.0
2008-03-14 12:57:00,1.6528,1.6534,1.6527,1.653,255900000.0
2008-03-14 12:58:00,1.653,1.6533,1.6529,1.6533,136300000.0
2008-03-14 12:59:00,1.6533,1.6536,1.6533,1.6536,72000000.0
2008-03-14 13:00:00,1.65355,1.65375,1.6534,1.6536,171200000.0
2008-03-14 13:01:00,1.6536,1.6538,1.6534,1.6535,231300000.0
2008-03-14 13:02:00,1.6535,1.6539,1.6535,1.65365,108600000.0
2008-03-14 13:03:00,1.6537,1.6537,1.65355,1.65365,186200000.0
2008-03-14 13:04:00,1.65365,1.654,1.6535,1.65365,188400000.0
2008-03-14 13:05:00,1.6537,1.6539,1.6537,1.6539,77500000.0
2008-03-14 13:06:00,1.6539,1.6542,1.65365,1.65365,272000000.0
2008-03-14 13:07:00,1.65365,1.65415,1.65345,1.654,381600000.0
2008-03-14 13:08:00,1.654,1.6543,1.65395,1.6542,389500000.0
2008-03-14 13:09:00,1.65415,1.6547,1.6538,1.6544,191100000.0
2008-03-14 13:10:00,1.6544,1.6547,1.65405,1.6545,460100000.0
2008-03-14 13:11:00,1.6545,1.6553,1.6544,1.6544,362400000.0
2008-03-14 13:12:00,1.6546,1.6547,1.654,1.6542,284600000.0
2008-03-14 13:13:00,1.6542,1.65495,1.6542,1.65465,234400000.0
2008-03-14 13:14:00,1.6546,1.6549,1.6544,1.6544,336100000.0
2008-03-14 13:15:00,1.6544,1.6544,1.6534,1.6534,430600000.0
2008-03-14 13:16:00,1.65345,1.6541,1.6532,1.6539,254200000.0
2008-03-14 13:17:00,1.6539,1.6575,1.6539,1.6575,266900000.0
2008-03-14 13:18:00,1.6574,1.6574,1.65615,1.6565,503900000.0
2008-03-14 13:19:00,1.6565,1.65795,1.6564,1.6573,452300000.0
2008-03-14 13:20:00,1.6574,1.6576,1.65645,1.6567,464600000.0
2008-03-14 13:21:00,1.6567,1.6567,1.6557,1.65585,420200000.0
2008-03-14 13:22:00,1.65585,1.6564,1.6554,1.6562,386300000.0
2008-03-14 13:23:00,1.65615,1.65655,1.65585,1.65655,369600000.0
2008-03-14 13:24:00,1.65655,1.6569,1.65585,1.6559,520600000.0
2008-03-14 13:25:00,1.6559,1.6562,1.65565,1.65605,355800000.0
2008-03-14 13:26:00,1.65605,1.65605,1.6552,1.6559,258500000.0
2008-03-14 13:27:00,1.6559,1.6564,1.65565,1.6564,224500000.0
2008-03-14 13:28:00,1.6564,1.6566,1.65625,1.65625,48900000.0
2008-03-14 13:29:00,1.6562,1.6563,1.6553,1.6553,304500000.0
2008-03-14 13:30:00,1.6553,1.6556,1.6551,1.6556,219400000.0
2008-03-14 13:31:00,1.6556,1.6562,1.65555,1.6562,126800000.0
2008-03-14 13:32:00,1.6562,1.6568,1.65595,1.6566,200000000.0
2008-03-14 13:33:00,1.6566,1.6573,1.6566,1.6572,169800000.0
2008-03-14 13:34:00,1.6572,1.6573,1.65675,1.65695,213300000.0
2008-03-14 13:35:00,1.657,1.65745,1.6569,1.65745,454600000.0
2008-03-14 13:36:00,1.65745,1.6578,1.6574,1.6576,127900000.0
2008-03-14 13:37:00,1.6576,1.65765,1.6573,1.6573,123900000.0
2008-03-14 13:38:00,1.6573,1.6574,1.6567,1.6567,89300000.0
2008-03-14 13:39:00,1.6567,1.6569,1.65635,1.6569,79000000.0
2008-03-14 13:40:00,1.6569,1.6577,1.6569,1.6575,62200000.0
2008-03-14 13:41:00,1.6575,1.6575,1.6572,1.6574,127800000.0
2008-03-14 13:42:00,1.6574,1.6574,1.65665,1.6569,322700000.0
2008-03-14 13:43:00,1.6569,1.6569,1.6562,1.6565,137800000.0
2008-03-14 13:44:00,1.6565,1.6565,1.65565,1.65565,307600000.0
2008-03-14 13:45:00,1.6557,1.6562,1.6557,1.656,378300000.0
2008-03-14 13:46:00,1.656,1.6563,1.655,1.6554,269700000.0
2008-03-14 13:47:00,1.6554,1.6558,1.6554,1.6558,106000000.0
2008-03-14 13:48:00,1.6558,1.6558,1.6552,1.6556,173200000.0
2008-03-14 13:49:00,1.6557,1.6562,1.65515,1.6562,445700000.0
2008-03-14 13:50:00,1.6562,1.6566,1.6558,1.6566,128500000.0
2008-03-14 13:51:00,1.6566,1.6567,1.6562,1.6562,53300000.0
2008-03-14 13:52:00,1.6562,1.6562,1.6558,1.65605,146300000.0
2008-03-14 13:53:00,1.65605,1.6563,1.65605,1.6561,63000000.0
2008-03-14 13:54:00,1.6561,1.6566,1.6561,1.6565,75400000.0
2008-03-14 13:55:00,1.6565,1.6567,1.65635,1.6566,173000000.0
2008-03-14 13:56:00,1.6566,1.657,1.65615,1.65665,299500000.0
2008-03-14 13:57:00,1.65665,1.6568,1.65645,1.65675,253700000.0
2008-03-14 13:58:00,1.65675,1.6568,1.6563,1.6564,238200000.0
2008-03-14 13:59:00,1.6564,1.6572,1.6562,1.65695,225700000.0
2008-03-14 14:00:00,1.657,1.6572,1.65675,1.6569,222000000.0
2008-03-14 14:01:00,1.6569,1.657,1.65665,1.65685,127400000.0
2008-03-14 14:02:00,1.65685,1.6573,1.6568,1.65695,132600000.0
2008-03-14 14:03:00,1.65695,1.6577,1.65695,1.65745,202000000.0
2008-03-14 14:04:00,1.6574,1.6581,1.6574,1.65795,240600000.0
2008-03-14 14:05:00,1.6579,1.658,1.6577,1.6578,142800000.0
2008-03-14 14:06:00,1.6578,1.6582,1.6573,1.6579,344500000.0
2008-03-14 14:07:00,1.6579,1.6588,1.6578,1.65855,373000000.0
2008-03-14 14:08:00,1.65855,1.6586,1.6579,1.6582,329300000.0
2008-03-14 14:09:00,1.6582,1.6583,1.6578,1.658,143500000.0
2008-03-14 14:10:00,1.658,1.6585,1.6576,1.6577,181200000.0
2008-03-14 14:11:00,1.6577,1.65785,1.6575,1.6575,144700000.0
2008-03-14 14:12:00,1.6575,1.6575,1.65715,1.6572,87600000.0
2008-03-14 14:13:00,1.6572,1.6579,1.6571,1.6579,82800000.0
2008-03-14 14:14:00,1.6579,1.6583,1.65765,1.6582,115000000.0
2008-03-14 14:15:00,1.6582,1.6584,1.6578,1.6583,81200000.0
2008-03-14 14:16:00,1.6583,1.6584,1.65785,1.6584,70700000.0
2008-03-14 14:17:00,1.6584,1.6589,1.6582,1.6587,126000000.0
2008-03-14 14:18:00,1.6587,1.6588,1.65835,1.6588,239600000.0
2008-03-14 14:19:00,1.6588,1.6593,1.6586,1.6589,189800000.0
2008-03-14 14:20:00,1.6589,1.6594,1.6589,1.6591,283900000.0
2008-03-14 14:21:00,1.6591,1.6602,1.659,1.6599,517900000.0
2008-03-14 14:22:00,1.6598,1.66085,1.6598,1.66055,555100000.0
2008-03-14 14:23:00,1.66055,1.66135,1.6603,1.66125,719600000.0
2008-03-14 14:24:00,1.66125,1.6615,1.6606,1.66065,427400000.0
2008-03-14 14:25:00,1.66065,1.6607,1.66025,1.66045,296500000.0
2008-03-14 14:26:00,1.6604,1.6607,1.6603,1.66045,493900000.0
2008-03-14 14:27:00,1.66045,1.6612,1.65995,1.6612,401200000.0
2008-03-14 14:28:00,1.6613,1.6614,1.66025,1.66065,439500000.0
2008-03-14 14:29:00,1.66065,1.66095,1.66005,1.66025,748800000.0
2008-03-14 14:30:00,1.66025,1.66075,1.65605,1.65645,637600000.0
2008-03-14 14:31:00,1.65655,1.6574,1.6552,1.6552,628200000.0
2008-03-14 14:32:00,1.655,1.6555,1.6541,1.65485,299700000.0
2008-03-14 14:33:00,1.6547,1.6557,1.6543,1.6554,209300000.0
2008-03-14 14:34:00,1.6554,1.6562,1.65525,1.65555,383700000.0
2008-03-14 14:35:00,1.65555,1.6564,1.65545,1.6556,191400000.0
2008-03-14 14:36:00,1.6556,1.6561,1.65495,1.6553,231300000.0
2008-03-14 14:37:00,1.6555,1.6561,1.6553,1.6558,202200000.0
2008-03-14 14:38:00,1.6558,1.6559,1.65445,1.6547,352800000.0
2008-03-14 14:39:00,1.6547,1.655,1.6539,1.654,434700000.0
2008-03-14 14:40:00,1.654,1.6542,1.6522,1.6523,351900000.0
2008-03-14 14:41:00,1.6523,1.6533,1.65225,1.6528,303400000.0
2008-03-14 14:42:00,1.6528,1.6538,1.6526,1.6536,400300000.0
2008-03-14 14:43:00,1.6536,1.6545,1.65305,1.6544,293300000.0
2008-03-14 14:44:00,1.6544,1.6552,1.6544,1.6551,287800000.0
2008-03-14 14:45:00,1.6551,1.6553,1.6545,1.65495,170000000.0
2008-03-14 14:46:00,1.655,1.6552,1.65285,1.6537,570900000.0
2008-03-14 14:47:00,1.65365,1.65385,1.6529,1.653,540500000.0
2008-03-14 14:48:00,1.653,1.6538,1.653,1.6532,310700000.0
2008-03-14 14:49:00,1.6532,1.65365,1.653,1.6534,208600000.0
2008-03-14 14:50:00,1.6534,1.6536,1.6528,1.6536,382500000.0
2008-03-14 14:51:00,1.6536,1.6541,1.6535,1.6539,144800000.0
2008-03-14 14:52:00,1.6539,1.6546,1.6539,1.6544,139400000.0
2008-03-14 14:53:00,1.6544,1.6544,1.6541,1.6543,85700000.0
2008-03-14 14:54:00,1.6543,1.6545,1.6539,1.6543,68800000.0
2008-03-14 14:55:00,1.6543,1.6546,1.654,1.6546,216900000.0
2008-03-14 14:56:00,1.6546,1.6555,1.6544,1.6555,329200000.0
2008-03-14 14:57:00,1.6555,1.6556,1.6548,1.655,150700000.0
2008-03-14 14:58:00,1.655,1.6553,1.6546,1.6548,138100000.0
2008-03-14 14:59:00,1.6548,1.655,1.6542,1.6544,230600000.0
2008-03-14 15:00:00,1.6544,1.6549,1.65415,1.6543,184300000.0
2008-03-14 15:01:00,1.6542,1.6544,1.6533,1.6535,381200000.0
2008-03-14 15:02:00,1.6535,1.6535,1.6525,1.6528,110400000.0
2008-03-14 15:03:00,1.6528,1.6531,1.6524,1.6528,67300000.0
2008-03-14 15:04:00,1.6528,1.65345,1.6528,1.6529,95300000.0
2008-03-14 15:05:00,1.6529,1.6531,1.6523,1.6526,94600000.0
2008-03-14 15:06:00,1.6526,1.6528,1.6523,1.6524,255100000.0
2008-03-14 15:07:00,1.6524,1.6528,1.6523,1.6526,135100000.0
2008-03-14 15:08:00,1.6526,1.6527,1.6521,1.6521,144700000.0
2008-03-14 15:09:00,1.6521,1.6522,1.6515,1.6516,158100000.0
2008-03-14 15:10:00,1.6516,1.65215,1.6512,1.6521,340000000.0
2008-03-14 15:11:00,1.6521,1.6524,1.6518,1.652,345500000.0
2008-03-14 15:12:00,1.652,1.6527,1.65165,1.6523,346300000.0
2008-03-14 15:13:00,1.6523,1.6525,1.6497,1.6508,341300000.0
2008-03-14 15:14:00,1.6513,1.6531,1.6508,1.65265,392600000.0
2008-03-14 15:15:00,1.65255,1.65255,1.6507,1.6517,572800000.0
2008-03-14 15:16:00,1.6516,1.6517,1.651,1.6515,112200000.0
2008-03-14 15:17:00,1.6515,1.653,1.6514,1.6526,310100000.0
2008-03-14 15:18:00,1.6526,1.6526,1.6515,1.6521,190700000.0
2008-03-14 15:19:00,1.6521,1.6522,1.65075,1.6509,239900000.0
2008-03-14 15:20:00,1.65065,1.651,1.6501,1.6505,147400000.0
2008-03-14 15:21:00,1.6503,1.6507,1.65005,1.65045,169300000.0
2008-03-14 15:22:00,1.6504,1.6519,1.6504,1.6508,392400000.0
2008-03-14 15:23:00,1.6508,1.6519,1.65035,1.6515,611400000.0
2008-03-14 15:24:00,1.6515,1.6526,1.6515,1.6519,338700000.0
2008-03-14 15:25:00,1.6519,1.653,1.6519,1.653,135000000.0
2008-03-14 15:26:00,1.653,1.654,1.6528,1.654,285100000.0
2008-03-14 15:27:00,1.654,1.6542,1.6524,1.65315,251600000.0
2008-03-14 15:28:00,1.65315,1.6537,1.6525,1.65285,233900000.0
2008-03-14 15:29:00,1.65285,1.6534,1.65275,1.6531,129100000.0
2008-03-14 15:30:00,1.6531,1.6554,1.6531,1.6551,359100000.0
2008-03-14 15:31:00,1.6553,1.6573,1.6553,1.65645,443399999.0
2008-03-14 15:32:00,1.6563,1.6566,1.6551,1.6566,417600000.0
2008-03-14 15:33:00,1.6566,1.6588,1.6566,1.6586,412900000.0
2008-03-14 15:34:00,1.6587,1.6589,1.65755,1.6588,378400000.0
2008-03-14 15:35:00,1.6588,1.65915,1.6575,1.6577,236700000.0
2008-03-14 15:36:00,1.6577,1.6587,1.6572,1.6583,227900000.0
2008-03-14 15:37:00,1.6583,1.6585,1.6563,1.6563,255600000.0
2008-03-14 15:38:00,1.6563,1.6565,1.6547,1.6563,305400000.0
2008-03-14 15:39:00,1.6563,1.6572,1.656,1.65655,194400000.0
2008-03-14 15:40:00,1.65655,1.6574,1.65655,1.657,287100000.0
2008-03-14 15:41:00,1.657,1.6571,1.65595,1.6571,238500000.0
2008-03-14 15:42:00,1.6571,1.6573,1.6563,1.6567,124000000.0
2008-03-14 15:43:00,1.6567,1.6573,1.65625,1.6567,166900000.0
2008-03-14 15:44:00,1.6567,1.6569,1.6562,1.6564,150400000.0
2008-03-14 15:45:00,1.6564,1.6574,1.6562,1.6572,203900000.0
2008-03-14 15:46:00,1.6572,1.6581,1.65695,1.6578,193400000.0
2008-03-14 15:47:00,1.6578,1.6594,1.65735,1.6594,300700000.0
2008-03-14 15:48:00,1.659,1.6619,1.659,1.6619,242700000.0
2008-03-14 15:49:00,1.6619,1.6619,1.6603,1.6614,353200000.0
2008-03-14 15:50:00,1.6614,1.6621,1.6611,1.6616,281300000.0
2008-03-14 15:51:00,1.6616,1.6624,1.66025,1.66025,317400000.0
2008-03-14 15:52:00,1.66025,1.6612,1.6601,1.661,358300000.0
2008-03-14 15:53:00,1.66085,1.66165,1.6606,1.6608,587700000.0
2008-03-14 15:54:00,1.6608,1.663,1.6608,1.6617,500100000.0
2008-03-14 15:55:00,1.66165,1.66165,1.66045,1.661,718800000.0
2008-03-14 15:56:00,1.661,1.6617,1.6607,1.6613,345200000.0
2008-03-14 15:57:00,1.6614,1.6621,1.6611,1.6612,133400000.0
2008-03-14 15:58:00,1.6613,1.664,1.6613,1.6637,243500000.0
2008-03-14 15:59:00,1.6637,1.6646,1.6632,1.6643,636800000.0
2008-03-14 16:00:00,1.6643,1.6656,1.6639,1.6652,599199999.0
2008-03-14 16:01:00,1.6652,1.6663,1.665,1.666,200700000.0
2008-03-14 16:02:00,1.6659,1.6678,1.6651,1.6678,460900000.0
2008-03-14 16:03:00,1.66795,1.6683,1.66655,1.66695,348300000.0
2008-03-14 16:04:00,1.667,1.668,1.66665,1.668,322300000.0
2008-03-14 16:05:00,1.6678,1.6679,1.6655,1.66555,579200000.0
2008-03-14 16:06:00,1.6658,1.6658,1.66265,1.66325,542600000.0
2008-03-14 16:07:00,1.66325,1.66475,1.66315,1.6641,268700000.0
2008-03-14 16:08:00,1.6641,1.66465,1.6623,1.6624,402300000.0
2008-03-14 16:09:00,1.6623,1.66245,1.6611,1.66195,640300002.0
2008-03-14 16:10:00,1.66205,1.66315,1.66175,1.662,429000000.0
2008-03-14 16:11:00,1.662,1.6629,1.66105,1.66185,544500000.0
2008-03-14 16:12:00,1.6617,1.6634,1.66145,1.6633,546600000.0
2008-03-14 16:13:00,1.6633,1.66445,1.6633,1.6638,578500000.0
2008-03-14 16:14:00,1.6636,1.66405,1.66245,1.66325,377000000.0
2008-03-14 16:15:00,1.66325,1.6652,1.66315,1.6645,511700000.0
2008-03-14 16:16:00,1.66455,1.665,1.6633,1.66335,349800000.0
2008-03-14 16:17:00,1.6634,1.664,1.66245,1.66265,374800000.0
2008-03-14 16:18:00,1.6629,1.6629,1.6618,1.6623,563400000.0
2008-03-14 16:19:00,1.6623,1.663,1.6614,1.6624,803000000.0
2008-03-14 16:20:00,1.6624,1.6632,1.6622,1.663,728100000.0
2008-03-14 16:21:00,1.663,1.663,1.6623,1.6626,777200000.0
2008-03-14 16:22:00,1.6626,1.6627,1.6613,1.6614,559700000.0
2008-03-14 16:23:00,1.6614,1.6614,1.6602,1.6604,821700000.0
2008-03-14 16:24:00,1.6603,1.6606,1.6588,1.6592,729600000.0
2008-03-14 16:25:00,1.6592,1.6607,1.659,1.66,406200000.0
2008-03-14 16:26:00,1.66,1.6602,1.6596,1.66,492600000.0
2008-03-14 16:27:00,1.66,1.6606,1.6596,1.6604,368100000.0
2008-03-14 16:28:00,1.6605,1.6612,1.6605,1.6606,621100000.0
2008-03-14 16:29:00,1.6606,1.6612,1.6605,1.6608,513800000.0
2008-03-14 16:30:00,1.6607,1.6621,1.6605,1.6619,777700000.0
2008-03-14 16:31:00,1.6619,1.6631,1.6616,1.6626,394200000.0
2008-03-14 16:32:00,1.6626,1.6632,1.6622,1.6628,538100000.0
2008-03-14 16:33:00,1.6628,1.6636,1.6626,1.6634,310200000.0
2008-03-14 16:34:00,1.6634,1.6639,1.6632,1.6636,279100000.0
2008-03-14 16:35:00,1.6636,1.6642,1.6636,1.664,293300000.0
2008-03-14 16:36:00,1.664,1.6656,1.6639,1.6656,388500000.0
2008-03-14 16:37:00,1.6656,1.6662,1.6654,1.6658,700500000.0
2008-03-14 16:38:00,1.6658,1.6669,1.6652,1.6663,464700000.0
2008-03-14 16:39:00,1.6663,1.6664,1.6653,1.6663,190200000.0
2008-03-14 16:40:00,1.6663,1.6671,1.6662,1.6668,230500000.0
2008-03-14 16:41:00,1.6668,1.6685,1.6668,1.668,410200000.0
2008-03-14 16:42:00,1.668,1.6695,1.6668,1.6685,377700000.0
2008-03-14 16:43:00,1.6683,1.6688,1.6676,1.6679,199300000.0
2008-03-14 16:44:00,1.6679,1.6683,1.66655,1.6667,172000000.0
2008-03-14 16:45:00,1.6667,1.6668,1.6657,1.6666,388800000.0
2008-03-14 16:46:00,1.6667,1.66685,1.666,1.6662,578100000.0
2008-03-14 16:47:00,1.6662,1.6663,1.6652,1.6652,296000000.0
2008-03-14 16:48:00,1.6658,1.6658,1.6649,1.6657,568200000.0
2008-03-14 16:49:00,1.6657,1.6657,1.6617,1.6619,505600000.0
2008-03-14 16:50:00,1.6619,1.6632,1.6617,1.6626,474600000.0
2008-03-14 16:51:00,1.6626,1.6629,1.6621,1.6622,199300000.0
2008-03-14 16:52:00,1.6622,1.6626,1.662,1.6625,332100000.0
2008-03-14 16:53:00,1.6625,1.66275,1.662,1.662,226400000.0
2008-03-14 16:54:00,1.662,1.6628,1.6618,1.6621,369800000.0
2008-03-14 16:55:00,1.6621,1.6627,1.6619,1.6627,323300000.0
2008-03-14 16:56:00,1.6627,1.6627,1.6616,1.6618,184400000.0
2008-03-14 16:57:00,1.6618,1.6626,1.6618,1.6622,278300000.0
2008-03-14 16:58:00,1.6622,1.6629,1.662,1.662,254100000.0
2008-03-14 16:59:00,1.6621,1.664,1.6621,1.6637,435700000.0
2008-03-14 17:00:00,1.6639,1.6642,1.6623,1.6632,556500000.0
2008-03-14 17:01:00,1.6632,1.664,1.6628,1.6636,324400000.0
2008-03-14 17:02:00,1.6634,1.6644,1.6634,1.6636,396900000.0
2008-03-14 17:03:00,1.6636,1.6641,1.6635,1.6638,334500000.0
2008-03-14 17:04:00,1.6638,1.6641,1.663,1.6631,238500000.0
2008-03-14 17:05:00,1.6631,1.6633,1.6616,1.6618,507000000.0
2008-03-14 17:06:00,1.6617,1.6629,1.6615,1.6629,526900000.0
2008-03-14 17:07:00,1.663,1.6632,1.6624,1.6626,498700000.0
2008-03-14 17:08:00,1.6626,1.6633,1.6626,1.6631,517700000.0
2008-03-14 17:09:00,1.6631,1.6635,1.6625,1.663,437000000.0
2008-03-14 17:10:00,1.663,1.6636,1.6627,1.6634,280800000.0
2008-03-14 17:11:00,1.6634,1.6639,1.6632,1.6633,281600000.0
2008-03-14 17:12:00,1.6633,1.6634,1.6627,1.6633,419400000.0
2008-03-14 17:13:00,1.6633,1.6638,1.6633,1.6636,196900000.0
2008-03-14 17:14:00,1.6636,1.6642,1.6636,1.664,370000000.0
2008-03-14 17:15:00,1.664,1.6654,1.6638,1.6651,496100000.0
2008-03-14 17:16:00,1.665,1.6654,1.6647,1.6651,406000000.0
2008-03-14 17:17:00,1.6651,1.6652,1.6645,1.6647,318000000.0
2008-03-14 17:18:00,1.6647,1.6655,1.6646,1.6655,273000000.0
2008-03-14 17:19:00,1.6655,1.6664,1.6651,1.6664,423900000.0
2008-03-14 17:20:00,1.6664,1.6668,1.6657,1.6658,291300000.0
2008-03-14 17:21:00,1.6658,1.6664,1.6653,1.6662,346600000.0
2008-03-14 17:22:00,1.6662,1.6664,1.6656,1.6658,301300000.0
2008-03-14 17:23:00,1.6659,1.6664,1.6656,1.6664,103300000.0
2008-03-14 17:24:00,1.6665,1.6677,1.6665,1.6674,116300000.0
2008-03-14 17:25:00,1.6674,1.6676,1.6668,1.6674,321500000.0
2008-03-14 17:26:00,1.6674,1.6675,1.6667,1.6667,350900000.0
2008-03-14 17:27:00,1.6667,1.667,1.6664,1.6666,134900000.0
2008-03-14 17:28:00,1.6666,1.6666,1.6659,1.6659,221300000.0
2008-03-14 17:29:00,1.6659,1.6661,1.6657,1.6658,222200000.0
2008-03-14 17:30:00,1.6658,1.6658,1.6647,1.6657,223200000.0
2008-03-14 17:31:00,1.6657,1.6665,1.6657,1.666,196000000.0
2008-03-14 17:32:00,1.666,1.6675,1.666,1.6668,505000000.0
2008-03-14 17:33:00,1.6668,1.6674,1.6667,1.6669,546700000.0
2008-03-14 17:34:00,1.6669,1.6673,1.6667,1.6672,339600000.0
2008-03-14 17:35:00,1.6672,1.6674,1.6667,1.667,290000000.0
2008-03-14 17:36:00,1.667,1.6671,1.6656,1.6664,396599998.0
2008-03-14 17:37:00,1.6664,1.6671,1.6663,1.6667,499500000.0
2008-03-14 17:38:00,1.6667,1.6669,1.6661,1.6666,444500000.0
2008-03-14 17:39:00,1.6667,1.6675,1.6667,1.6667,585100000.0
2008-03-14 17:40:00,1.6667,1.667,1.6662,1.6663,155700000.0
2008-03-14 17:41:00,1.6663,1.6667,1.666,1.6663,397700000.0
2008-03-14 17:42:00,1.6664,1.6688,1.6661,1.6681,460399997.0
2008-03-14 17:43:00,1.6681,1.6691,1.668,1.668,469100000.0
2008-03-14 17:44:00,1.668,1.6684,1.6669,1.6671,528300000.0
2008-03-14 17:45:00,1.6671,1.6674,1.6663,1.6671,249500000.0
2008-03-14 17:46:00,1.6671,1.6681,1.6671,1.6678,96800000.0
2008-03-14 17:47:00,1.6678,1.6685,1.6668,1.6669,402100000.0
2008-03-14 17:48:00,1.6669,1.6673,1.6667,1.667,181400000.0
2008-03-14 17:49:00,1.667,1.6675,1.6667,1.6667,405400000.0
2008-03-14 17:50:00,1.6667,1.6667,1.6661,1.6662,353300000.0
2008-03-14 17:51:00,1.6662,1.6667,1.6662,1.6663,172100000.0
2008-03-14 17:52:00,1.6663,1.6665,1.6662,1.6663,78200000.0
2008-03-14 17:53:00,1.6663,1.6665,1.6662,1.6662,109300000.0
2008-03-14 17:54:00,1.6662,1.668,1.6662,1.6672,273500000.0
2008-03-14 17:55:00,1.6672,1.6678,1.667,1.6674,224200000.0
2008-03-14 17:56:00,1.6674,1.6689,1.6673,1.6689,308100000.0
2008-03-14 17:57:00,1.6687,1.6691,1.6676,1.6676,244700000.0
2008-03-14 17:58:00,1.6676,1.6678,1.6655,1.6656,671300000.0
2008-03-14 17:59:00,1.6656,1.6658,1.6642,1.6651,431300000.0
2008-03-14 18:00:00,1.6651,1.6654,1.6646,1.6649,306900000.0
2008-03-14 18:01:00,1.6649,1.6658,1.6646,1.6657,519700000.0
2008-03-14 18:02:00,1.6656,1.6662,1.6653,1.6661,280600000.0
2008-03-14 18:03:00,1.6661,1.6663,1.6649,1.6649,610700000.0
2008-03-14 18:04:00,1.6649,1.6658,1.6646,1.6648,755700003.0
2008-03-14 18:05:00,1.6648,1.6658,1.6648,1.6654,258600001.0
2008-03-14 18:06:00,1.6654,1.666,1.6652,1.6654,196700000.0
2008-03-14 18:07:00,1.6654,1.6655,1.6647,1.6647,348600003.0
2008-03-14 18:08:00,1.6647,1.6656,1.6647,1.6654,209100000.0
2008-03-14 18:09:00,1.6654,1.6655,1.665,1.6653,44500000.0
2008-03-14 18:10:00,1.6653,1.6654,1.6648,1.6649,78100000.0
2008-03-14 18:11:00,1.6649,1.6649,1.6634,1.6639,338700000.0
2008-03-14 18:12:00,1.6639,1.6639,1.6628,1.663,257400000.0
2008-03-14 18:13:00,1.663,1.6637,1.663,1.6635,159000000.0
2008-03-14 18:14:00,1.6635,1.6636,1.6628,1.6628,141000000.0
2008-03-14 18:15:00,1.6627,1.6634,1.6626,1.6633,292200000.0
2008-03-14 18:16:00,1.6633,1.6636,1.6631,1.6632,192400000.0
2008-03-14 18:17:00,1.6632,1.6633,1.663,1.6631,123300000.0
2008-03-14 18:18:00,1.6631,1.6635,1.6629,1.6633,126900000.0
2008-03-14 18:19:00,1.6633,1.6637,1.6629,1.6631,125700000.0
2008-03-14 18:20:00,1.663,1.6633,1.6629,1.6632,153100000.0
2008-03-14 18:21:00,1.6632,1.6633,1.6631,1.6633,162600000.0
2008-03-14 18:22:00,1.6633,1.6636,1.6632,1.6636,140800000.0
2008-03-14 18:23:00,1.6636,1.6636,1.663,1.6632,223900000.0
2008-03-14 18:24:00,1.6632,1.6637,1.6629,1.6631,148000000.0
2008-03-14 18:25:00,1.6631,1.6638,1.6631,1.6634,68800000.0
2008-03-14 18:26:00,1.6634,1.6638,1.6625,1.6627,610400004.0
2008-03-14 18:27:00,1.6627,1.6629,1.6624,1.6625,154500000.0
2008-03-14 18:28:00,1.6625,1.6632,1.6625,1.6627,153300000.0
2008-03-14 18:29:00,1.6627,1.6631,1.662,1.6626,132000000.0
2008-03-14 18:30:00,1.6626,1.6632,1.6626,1.6632,126200000.0
2008-03-14 18:31:00,1.6632,1.6636,1.6632,1.6632,91200000.0
2008-03-14 18:32:00,1.6632,1.6634,1.6632,1.6633,52500000.0
2008-03-14 18:33:00,1.6633,1.6633,1.6625,1.6628,100100000.0
2008-03-14 18:34:00,1.6628,1.6628,1.6622,1.6624,160400000.0
2008-03-14 18:35:00,1.6624,1.6624,1.6621,1.6623,64900000.0
2008-03-14 18:36:00,1.6623,1.6623,1.6619,1.6622,67700000.0
2008-03-14 18:37:00,1.6622,1.6623,1.6619,1.6622,98000000.0
2008-03-14 18:38:00,1.6622,1.6622,1.6607,1.6611,198500000.0
2008-03-14 18:39:00,1.6611,1.662,1.6611,1.6617,180300000.0
2008-03-14 18:40:00,1.6617,1.6621,1.6615,1.6618,143000000.0
2008-03-14 18:41:00,1.6618,1.6624,1.6618,1.6618,93900000.0
2008-03-14 18:42:00,1.6619,1.6629,1.6618,1.6621,544600000.0
2008-03-14 18:43:00,1.6621,1.6626,1.662,1.6626,709399986.0
2008-03-14 18:44:00,1.6626,1.663,1.6622,1.6629,131200000.0
2008-03-14 18:45:00,1.6629,1.6629,1.6618,1.6625,120600000.0
2008-03-14 18:46:00,1.6625,1.6633,1.6625,1.6633,119300000.0
2008-03-14 18:47:00,1.6633,1.6636,1.6632,1.6632,102400000.0
2008-03-14 18:48:00,1.6632,1.6633,1.6628,1.6628,107200000.0
2008-03-14 18:49:00,1.6628,1.6634,1.6627,1.6627,72300000.0
2008-03-14 18:50:00,1.6629,1.6631,1.6623,1.6623,155900000.0
2008-03-14 18:51:00,1.6624,1.6627,1.6623,1.6624,77200000.0
2008-03-14 18:52:00,1.6624,1.6626,1.6621,1.6622,224400000.0
2008-03-14 18:53:00,1.6622,1.6622,1.6615,1.6617,341300000.0
2008-03-14 18:54:00,1.6617,1.662,1.6616,1.66195,22300000.0
2008-03-14 18:55:00,1.66195,1.66195,1.66195,1.66195,9300000.0
2008-03-14 18:56:00,1.66195,1.6623,1.6618,1.66225,17500000.0
2008-03-14 18:57:00,1.66225,1.66275,1.66225,1.6626,44300000.0
2008-03-14 18:58:00,1.6626,1.663,1.6626,1.6629,90700000.0
2008-03-14 18:59:00,1.6629,1.6639,1.6629,1.6637,75300000.0
2008-03-14 19:00:00,1.6637,1.6638,1.6632,1.6632,156300000.0
2008-03-14 19:01:00,1.6632,1.6635,1.6632,1.6632,103900000.0
2008-03-14 19:02:00,1.6631,1.6633,1.6629,1.6631,78500000.0
2008-03-14 19:03:00,1.6631,1.6633,1.6626,1.6632,92300000.0
2008-03-14 19:04:00,1.6632,1.6633,1.6629,1.6629,71200000.0
2008-03-14 19:05:00,1.6629,1.6633,1.6629,1.6633,94700000.0
2008-03-14 19:06:00,1.6633,1.6635,1.66305,1.66305,206200000.0
2008-03-14 19:07:00,1.663,1.6633,1.663,1.6631,244900000.0
2008-03-14 19:08:00,1.6631,1.6633,1.6631,1.6633,137000000.0
2008-03-14 19:09:00,1.6633,1.6634,1.6629,1.663,200300000.0
2008-03-14 19:10:00,1.663,1.6634,1.6629,1.6633,126000000.0
2008-03-14 19:11:00,1.6633,1.6639,1.6633,1.6635,324000000.0
2008-03-14 19:12:00,1.6635,1.6639,1.66335,1.6635,131400000.0
2008-03-14 19:13:00,1.6635,1.6635,1.6632,1.6634,124300000.0
2008-03-14 19:14:00,1.6634,1.6634,1.6625,1.6631,169200000.0
2008-03-14 19:15:00,1.6631,1.6635,1.6627,1.6633,221100000.0
2008-03-14 19:16:00,1.6633,1.6638,1.663,1.6637,353800000.0
2008-03-14 19:17:00,1.6637,1.6641,1.6637,1.6638,58500000.0
2008-03-14 19:18:00,1.6638,1.6643,1.6637,1.6637,40000000.0
2008-03-14 19:19:00,1.6637,1.6643,1.6637,1.6638,132800000.0
2008-03-14 19:20:00,1.6638,1.6644,1.6638,1.6642,48800000.0
2008-03-14 19:21:00,1.6642,1.6664,1.6642,1.6659,162400000.0
2008-03-14 19:22:00,1.6659,1.6661,1.66445,1.6659,381400000.0
2008-03-14 19:23:00,1.6659,1.6668,1.6659,1.6665,87500000.0
2008-03-14 19:24:00,1.6665,1.6667,1.6661,1.6662,104100000.0
2008-03-14 19:25:00,1.6662,1.6666,1.6661,1.6663,106800000.0
2008-03-14 19:26:00,1.6663,1.6669,1.6662,1.6662,142600000.0
2008-03-14 19:27:00,1.6662,1.6667,1.6662,1.6667,131200000.0
2008-03-14 19:28:00,1.6667,1.6673,1.6664,1.667,103000000.0
2008-03-14 19:29:00,1.667,1.6677,1.6668,1.6676,171400000.0
2008-03-14 19:30:00,1.6676,1.6678,1.6673,1.6678,176700000.0
2008-03-14 19:31:00,1.6678,1.668,1.6671,1.6675,368800000.0
2008-03-14 19:32:00,1.6675,1.6677,1.667,1.6672,252200000.0
2008-03-14 19:33:00,1.6672,1.6672,1.6661,1.6662,174100000.0
2008-03-14 19:34:00,1.6662,1.6665,1.66405,1.6654,288300000.0
2008-03-14 19:35:00,1.6654,1.6657,1.6645,1.6655,128900000.0
2008-03-14 19:36:00,1.6655,1.6656,1.6649,1.6656,47900000.0
2008-03-14 19:37:00,1.6656,1.6665,1.6655,1.6665,98000000.0
2008-03-14 19:38:00,1.6665,1.6669,1.6664,1.6666,47500000.0
2008-03-14 19:39:00,1.6666,1.6668,1.6645,1.6653,179600000.0
2008-03-14 19:40:00,1.6653,1.6657,1.6652,1.6656,59100000.0
2008-03-14 19:41:00,1.6656,1.6668,1.6656,1.6665,274100000.0
2008-03-14 19:42:00,1.6665,1.6675,1.6663,1.667,381700000.0
2008-03-14 19:43:00,1.6672,1.6678,1.6666,1.6676,417300006.0
2008-03-14 19:44:00,1.6678,1.6679,1.6668,1.6671,164100000.0
2008-03-14 19:45:00,1.6671,1.6681,1.6671,1.6679,127300000.0
2008-03-14 19:46:00,1.6679,1.6682,1.6673,1.6676,106000000.0
2008-03-14 19:47:00,1.6677,1.6677,1.6665,1.667,75900000.0
2008-03-14 19:48:00,1.6669,1.667,1.6664,1.6665,140600000.0
2008-03-14 19:49:00,1.6665,1.6667,1.6664,1.6667,87400000.0
2008-03-14 19:50:00,1.6667,1.6668,1.6666,1.6668,23500000.0
2008-03-14 19:51:00,1.6669,1.6674,1.6669,1.6671,51000000.0
2008-03-14 19:52:00,1.6672,1.6673,1.6666,1.6668,91600000.0
2008-03-14 19:53:00,1.6668,1.6669,1.6666,1.6668,19500000.0
2008-03-14 19:54:00,1.6668,1.667,1.6664,1.6666,35500000.0
2008-03-14 19:55:00,1.6666,1.6668,1.6665,1.6668,48800000.0
2008-03-14 19:56:00,1.6668,1.6669,1.6667,1.6667,40900000.0
2008-03-14 19:57:00,1.6667,1.6669,1.6667,1.6668,50800000.0
2008-03-14 19:58:00,1.6668,1.6676,1.6666,1.6671,139400000.0
2008-03-14 19:59:00,1.6671,1.6674,1.6669,1.6671,70300000.0
2008-03-14 20:00:00,1.667,1.6674,1.6665,1.6668,275600000.0
2008-03-14 20:01:00,1.6668,1.6674,1.6666,1.6672,220400000.0
2008-03-14 20:02:00,1.6672,1.6677,1.667,1.6675,257400000.0
2008-03-14 20:03:00,1.6675,1.6678,1.6675,1.6676,66400000.0
2008-03-14 20:04:00,1.6676,1.668,1.6671,1.6677,214700000.0
2008-03-14 20:05:00,1.6677,1.668,1.6673,1.6678,117600000.0
2008-03-14 20:06:00,1.6678,1.6684,1.6677,1.6681,82500000.0
2008-03-14 20:07:00,1.6679,1.668,1.66775,1.6678,87200000.0
2008-03-14 20:08:00,1.6678,1.6679,1.6675,1.6677,57900000.0
2008-03-14 20:09:00,1.6677,1.668,1.6675,1.668,33000000.0
2008-03-14 20:10:00,1.668,1.6681,1.6679,1.668,35500000.0
2008-03-14 20:11:00,1.668,1.6686,1.668,1.6682,51000000.0
2008-03-14 20:12:00,1.6682,1.6684,1.6682,1.6684,38000000.0
2008-03-14 20:13:00,1.6684,1.6684,1.667,1.6672,191500000.0
2008-03-14 20:14:00,1.6672,1.6685,1.6672,1.6681,183400000.0
2008-03-14 20:15:00,1.6681,1.669,1.668,1.669,372100000.0
2008-03-14 20:16:00,1.669,1.6692,1.6685,1.6685,118200000.0
2008-03-14 20:17:00,1.6685,1.6688,1.6679,1.6688,210600000.0
2008-03-14 20:18:00,1.6688,1.669,1.6681,1.6689,350400001.0
2008-03-14 20:19:00,1.6689,1.6691,1.6687,1.6687,60600000.0
2008-03-14 20:20:00,1.6687,1.6689,1.6684,1.66865,61300000.0
2008-03-14 20:21:00,1.6687,1.6697,1.6684,1.6693,80800000.0
2008-03-14 20:22:00,1.6693,1.6695,1.6688,1.6689,109200000.0
2008-03-14 20:23:00,1.6689,1.6694,1.6675,1.6679,188400000.0
2008-03-14 20:24:00,1.6679,1.6682,1.6664,1.6664,201300000.0
2008-03-14 20:25:00,1.6664,1.6677,1.6663,1.6674,317900000.0
2008-03-14 20:26:00,1.6675,1.6679,1.667,1.6671,202600000.0
2008-03-14 20:27:00,1.6671,1.6671,1.66645,1.6669,233800000.0
2008-03-14 20:28:00,1.6669,1.6669,1.6651,1.6657,236600000.0
2008-03-14 20:29:00,1.6657,1.6689,1.6657,1.6683,280000000.0
2008-03-14 20:30:00,1.6683,1.6683,1.6676,1.6678,106600000.0
2008-03-14 20:31:00,1.6678,1.6683,1.6676,1.6681,54500000.0
2008-03-14 20:32:00,1.6681,1.6681,1.6675,1.6681,126800000.0
2008-03-14 20:33:00,1.6681,1.6688,1.6679,1.6682,212200000.0
2008-03-14 20:34:00,1.6682,1.6689,1.6682,1.6689,401600000.0
2008-03-14 20:35:00,1.669,1.669,1.6679,1.6682,370500000.0
2008-03-14 20:36:00,1.6682,1.6687,1.668,1.6687,422700000.0
2008-03-14 20:37:00,1.6687,1.6702,1.6684,1.669,214300000.0
2008-03-14 20:38:00,1.669,1.6701,1.6686,1.6697,80500000.0
2008-03-14 20:39:00,1.6697,1.6699,1.6692,1.6695,84800000.0
2008-03-14 20:40:00,1.6695,1.6697,1.66885,1.669,147900000.0
2008-03-14 20:41:00,1.669,1.669,1.66705,1.6676,215100000.0
2008-03-14 20:42:00,1.6676,1.6682,1.6671,1.6671,300300000.0
2008-03-14 20:43:00,1.6671,1.6677,1.667,1.6672,323600000.0
2008-03-14 20:44:00,1.6672,1.6675,1.6667,1.6673,294100000.0
2008-03-14 20:45:00,1.6673,1.669,1.667,1.6684,126700000.0
2008-03-14 20:46:00,1.6684,1.6699,1.6684,1.6698,300400000.0
2008-03-14 20:47:00,1.6698,1.6704,1.6696,1.6702,225600000.0
2008-03-14 20:48:00,1.6702,1.6709,1.6699,1.6708,160500000.0
2008-03-14 20:49:00,1.6708,1.6708,1.6699,1.6701,240200000.0
2008-03-14 20:50:00,1.6701,1.6707,1.6699,1.6707,60000000.0
2008-03-14 20:51:00,1.6707,1.6711,1.6704,1.671,101400000.0
2008-03-14 20:52:00,1.671,1.671,1.6702,1.6703,182000000.0
2008-03-14 20:53:00,1.6703,1.6707,1.6703,1.6703,84200000.0
2008-03-14 20:54:00,1.6703,1.6704,1.6691,1.6695,268000000.0
2008-03-14 20:55:00,1.6695,1.67,1.6692,1.67,334500000.0
2008-03-14 20:56:00,1.67,1.6702,1.6698,1.6698,125100000.0
2008-03-14 20:57:00,1.6698,1.6699,1.6697,1.6698,69500000.0
2008-03-14 20:58:00,1.6698,1.6702,1.6696,1.6702,159500000.0
2008-03-14 20:59:00,1.6702,1.6707,1.6702,1.6705,113200000.0
2008-03-14 21:00:00,1.6705,1.6713,1.6704,1.671,198500000.0
2008-03-14 21:01:00,1.671,1.6714,1.6709,1.6711,194700000.0
2008-03-14 21:02:00,1.6711,1.6713,1.6708,1.6712,306000000.0
2008-03-14 21:03:00,1.6712,1.6721,1.6709,1.6721,161900000.0
2008-03-14 21:04:00,1.6721,1.6725,1.6721,1.6721,47500000.0
2008-03-14 21:05:00,1.6724,1.6725,1.6717,1.672,49500000.0
2008-03-14 21:06:00,1.672,1.6728,1.6718,1.6724,317700000.0
2008-03-14 21:07:00,1.6724,1.6725,1.6713,1.6717,310900000.0
2008-03-14 21:08:00,1.6717,1.6721,1.6712,1.6714,45100000.0
2008-03-14 21:09:00,1.6714,1.6714,1.6705,1.6706,84600000.0
2008-03-14 21:10:00,1.6706,1.6706,1.6698,1.6698,85000000.0
2008-03-14 21:11:00,1.6698,1.6702,1.6697,1.6699,128500000.0
2008-03-14 21:12:00,1.6699,1.6702,1.6696,1.6698,76000000.0
2008-03-14 21:13:00,1.6698,1.6698,1.6684,1.6684,217400000.0
2008-03-14 21:14:00,1.6684,1.6692,1.6684,1.6687,67900000.0
2008-03-14 21:15:00,1.6687,1.6691,1.6686,1.6687,39500000.0
2008-03-14 21:16:00,1.6687,1.6687,1.66705,1.6674,159700000.0
2008-03-14 21:17:00,1.6674,1.6682,1.66665,1.6668,336300000.0
2008-03-14 21:18:00,1.6668,1.6673,1.6667,1.6671,80700000.0
2008-03-14 21:19:00,1.6671,1.6671,1.6653,1.6661,153100000.0
2008-03-14 21:20:00,1.6661,1.6673,1.6657,1.6672,286300000.0
2008-03-14 21:21:00,1.6672,1.6676,1.6671,1.6671,180200000.0
2008-03-14 21:22:00,1.6671,1.6675,1.6668,1.6674,250500000.0
2008-03-14 21:23:00,1.6674,1.6681,1.6672,1.6681,357000000.0
2008-03-14 21:24:00,1.6681,1.6681,1.6667,1.6671,78200000.0
2008-03-14 21:25:00,1.6671,1.6671,1.6651,1.6651,346700004.0
2008-03-14 21:26:00,1.6651,1.6661,1.6651,1.6661,403800000.0
2008-03-14 21:27:00,1.6661,1.667,1.6659,1.6662,158900000.0
2008-03-14 21:28:00,1.6662,1.6662,1.6649,1.6652,64500000.0
2008-03-14 21:29:00,1.6652,1.6652,1.664,1.6645,61200000.0
2008-03-14 21:30:00,1.6645,1.6675,1.6638,1.6669,255600000.0
2008-03-14 21:31:00,1.6669,1.6683,1.6669,1.6675,153600000.0
2008-03-14 21:32:00,1.6675,1.6686,1.6672,1.6679,213500000.0
2008-03-14 21:33:00,1.6679,1.6696,1.6678,1.6694,530100000.0
2008-03-14 21:34:00,1.6694,1.6694,1.6684,1.6684,283700000.0
2008-03-14 21:35:00,1.6684,1.6687,1.6684,1.6684,154500000.0
2008-03-14 21:36:00,1.6684,1.6684,1.6681,1.6684,140700000.0
2008-03-14 21:37:00,1.6684,1.6684,1.6673,1.6679,197900000.0
2008-03-14 21:38:00,1.6679,1.6679,1.6678,1.6679,22000000.0
2008-03-14 21:39:00,1.6679,1.6683,1.6679,1.6683,21500000.0
2008-03-14 21:40:00,1.6683,1.669,1.6682,1.6683,224500000.0
2008-03-14 21:41:00,1.6683,1.6692,1.6681,1.6692,249600000.0
2008-03-14 21:42:00,1.6692,1.6699,1.669,1.6697,198700000.0
2008-03-14 21:43:00,1.6697,1.6702,1.6696,1.6702,95800000.0
2008-03-14 21:44:00,1.6702,1.6715,1.67,1.6713,199900000.0
2008-03-14 21:45:00,1.6713,1.6715,1.6709,1.671,40500000.0
2008-03-14 21:46:00,1.671,1.6711,1.6709,1.671,27000000.0
2008-03-14 21:47:00,1.671,1.6724,1.671,1.6721,50500000.0
2008-03-14 21:48:00,1.6721,1.6743,1.6721,1.6741,71100000.0
2008-03-14 21:49:00,1.6742,1.6745,1.6732,1.6733,272200000.0
2008-03-14 21:50:00,1.6733,1.6734,1.673,1.6733,251700000.0
2008-03-14 21:51:00,1.6733,1.6735,1.6726,1.673,215500000.0
2008-03-14 21:52:00,1.6728,1.6732,1.6728,1.6731,332000000.0
2008-03-14 21:53:00,1.6731,1.6731,1.6719,1.6719,286400000.0
2008-03-14 21:54:00,1.6719,1.6721,1.671,1.6721,164200000.0
2008-03-14 21:55:00,1.6721,1.6721,1.6719,1.6719,48100000.0
2008-03-14 21:56:00,1.6719,1.6721,1.6719,1.672,16000000.0
2008-03-14 21:57:00,1.672,1.6726,1.6719,1.672,43500000.0
2008-03-14 21:58:00,1.6719,1.6723,1.6719,1.6723,26500000.0
2008-03-14 21:59:00,1.6723,1.6725,1.6721,1.6721,25300000.0
2008-03-14 22:00:00,1.6721,1.6721,1.6715,1.6715,93400000.0
2008-03-14 22:01:00,1.6715,1.6717,1.671,1.671,94900000.0
2008-03-14 22:02:00,1.671,1.6718,1.671,1.6714,169600000.0
2008-03-14 22:03:00,1.6714,1.6714,1.6712,1.6712,105100000.0
2008-03-14 22:04:00,1.6712,1.6713,1.6711,1.6713,75900000.0
2008-03-14 22:05:00,1.6713,1.6713,1.6712,1.6713,56800000.0
2008-03-14 22:06:00,1.6713,1.6715,1.6713,1.6715,41200000.0
2008-03-14 22:07:00,1.6715,1.6717,1.6712,1.6717,45700000.0
2008-03-14 22:08:00,1.6717,1.6717,1.6713,1.6717,76000000.0
2008-03-14 22:09:00,1.6717,1.6719,1.6717,1.6719,75600000.0
2008-03-14 22:10:00,1.6719,1.6719,1.6716,1.6716,31600000.0
2008-03-14 22:11:00,1.6716,1.672,1.6714,1.6714,117300000.0
2008-03-14 22:12:00,1.6714,1.6718,1.6713,1.6713,160400000.0
2008-03-14 22:13:00,1.6713,1.6713,1.6711,1.6713,317700000.0
2008-03-14 22:14:00,1.6713,1.6716,1.6713,1.6716,125000000.0
2008-03-14 22:15:00,1.6716,1.6716,1.6708,1.6708,149300000.0
2008-03-14 22:16:00,1.6708,1.671,1.6708,1.6709,79900000.0
2008-03-14 22:17:00,1.6709,1.6709,1.6701,1.6705,87300000.0
2008-03-14 22:18:00,1.6705,1.6707,1.6705,1.6707,24500000.0
2008-03-14 22:19:00,1.6707,1.6709,1.6706,1.6709,16000000.0
2008-03-14 22:20:00,1.6709,1.6713,1.6705,1.6708,78500000.0
2008-03-14 22:21:00,1.6708,1.6711,1.6708,1.6708,38600000.0
2008-03-14 22:22:00,1.6708,1.6708,1.67,1.6704,81800000.0
2008-03-14 22:23:00,1.6704,1.6704,1.6692,1.6698,170600000.0
2008-03-14 22:24:00,1.6698,1.6704,1.6698,1.6703,78400000.0
2008-03-14 22:25:00,1.6703,1.6705,1.6702,1.6702,38300000.0
2008-03-14 22:26:00,1.6702,1.6703,1.6702,1.6703,19400000.0
2008-03-14 22:27:00,1.6703,1.6703,1.6693,1.6694,81400000.0
2008-03-14 22:28:00,1.6694,1.6697,1.6694,1.6697,183700000.0
2008-03-14 22:29:00,1.6696,1.6697,1.6696,1.6697,53000000.0
2008-03-14 22:30:00,1.6697,1.6698,1.6691,1.6691,20500000.0
2008-03-14 22:31:00,1.6691,1.6693,1.669,1.6692,30500000.0
2008-03-14 22:32:00,1.6692,1.6693,1.6692,1.6693,92000000.0
2008-03-14 22:33:00,1.6693,1.6698,1.6693,1.6693,156300000.0
2008-03-14 22:34:00,1.6693,1.6706,1.6693,1.6703,100300000.0
2008-03-14 22:35:00,1.6703,1.6705,1.6703,1.6705,42800000.0
2008-03-14 22:36:00,1.6705,1.6706,1.6705,1.6706,9500000.0
2008-03-14 22:37:00,1.6706,1.6707,1.6701,1.6707,34700000.0
2008-03-14 22:38:00,1.6707,1.6708,1.6703,1.6703,60100000.0
2008-03-14 22:39:00,1.6703,1.6708,1.6702,1.6702,89100000.0
2008-03-14 22:40:00,1.6702,1.6711,1.6702,1.6704,37600000.0
2008-03-14 22:41:00,1.6704,1.6704,1.6703,1.6704,13000000.0
2008-03-14 22:42:00,1.6704,1.6705,1.6689,1.6701,95700000.0
2008-03-14 22:43:00,1.6702,1.67065,1.6702,1.67065,51400000.0
2008-03-14 22:44:00,1.67065,1.67065,1.67015,1.67045,51800000.0
2008-03-14 22:45:00,1.67045,1.6706,1.6704,1.6706,17900000.0
2008-03-14 22:46:00,1.6706,1.67065,1.67055,1.67055,14300000.0
2008-03-14 22:47:00,1.67055,1.67095,1.67055,1.6707,27000000.0
2008-03-14 22:48:00,1.6707,1.6711,1.6702,1.6705,193000000.0
2008-03-14 22:49:00,1.6705,1.6708,1.6705,1.6708,111900000.0
2008-03-14 22:50:00,1.6708,1.6719,1.6706,1.6717,112200000.0
2008-03-14 22:54:00,1.6704,1.6716,1.6704,1.6716,141000000.0
2008-03-14 22:57:00,1.6731,1.6731,1.6724,1.6726,18800000.0
2008-03-14 22:58:00,1.6726,1.6726,1.6726,1.6726,9400000.0
2008-03-17 00:00:00,1.6785,1.6794,1.6785,1.6793,32600000.0
2008-03-17 00:01:00,1.6793,1.6798,1.6788,1.6797,106300000.0
2008-03-17 00:02:00,1.6798,1.6801,1.679,1.6799,46200000.0
2008-03-17 00:03:00,1.6797,1.6801,1.6793,1.6798,52700000.0
2008-03-17 00:04:00,1.6798,1.6798,1.6789,1.679,55800000.0
2008-03-17 00:05:00,1.6795,1.6797,1.6788,1.679,52000000.0
2008-03-17 00:06:00,1.6785,1.6797,1.6784,1.6793,53400000.0
2008-03-17 00:07:00,1.6794,1.6795,1.6783,1.6785,318300000.0
2008-03-17 00:08:00,1.6785,1.6785,1.6785,1.6785,163300000.0
2008-03-17 00:09:00,1.6785,1.6797,1.6785,1.6797,95100000.0
2008-03-17 00:10:00,1.6797,1.6797,1.6787,1.679,52700000.0
2008-03-17 00:11:00,1.679,1.6794,1.6785,1.6791,69400000.0
2008-03-17 00:12:00,1.6791,1.6792,1.6785,1.679,65500000.0
2008-03-17 00:13:00,1.679,1.6795,1.6787,1.6793,41500000.0
2008-03-17 00:14:00,1.6793,1.6795,1.6787,1.6787,58000000.0
2008-03-17 00:15:00,1.6792,1.6808,1.6792,1.6798,52700000.0
2008-03-17 00:16:00,1.6795,1.6808,1.6795,1.6804,58900000.0
2008-03-17 00:17:00,1.6804,1.6809,1.6801,1.6807,51900000.0
2008-03-17 00:18:00,1.6806,1.6809,1.6802,1.6804,18400000.0
2008-03-17 00:19:00,1.6804,1.6806,1.6802,1.6802,30000000.0
2008-03-17 00:20:00,1.6802,1.6804,1.68,1.6804,33200000.0
2008-03-17 00:21:00,1.6804,1.6805,1.6803,1.6803,16400000.0
2008-03-17 00:22:00,1.6803,1.6803,1.6796,1.6796,208800000.0
2008-03-17 00:23:00,1.6796,1.6798,1.6791,1.6798,119800000.0
2008-03-17 00:24:00,1.6798,1.6799,1.6796,1.6796,37800000.0
2008-03-17 00:25:00,1.6796,1.6801,1.6796,1.6801,27900000.0
2008-03-17 00:26:00,1.6801,1.6801,1.6798,1.6799,16900000.0
2008-03-17 00:27:00,1.6799,1.6801,1.6796,1.6798,29400000.0
2008-03-17 00:28:00,1.6798,1.6799,1.6796,1.6798,18800000.0
2008-03-17 00:29:00,1.6798,1.6803,1.6798,1.6801,23800000.0
2008-03-17 00:30:00,1.6801,1.6804,1.6799,1.6803,36800000.0
2008-03-17 00:31:00,1.6803,1.6808,1.6798,1.6805,165100000.0
2008-03-17 00:32:00,1.6805,1.6805,1.6795,1.68,57400000.0
2008-03-17 00:33:00,1.6799,1.6801,1.6798,1.68,38000000.0
2008-03-17 00:34:00,1.68,1.6805,1.6797,1.6801,54700000.0
2008-03-17 00:35:00,1.6801,1.6804,1.6796,1.6801,28800000.0
2008-03-17 00:36:00,1.6801,1.6801,1.6791,1.6791,19200000.0
2008-03-17 00:37:00,1.6791,1.6792,1.6777,1.6777,28700000.0
2008-03-17 00:38:00,1.6785,1.679,1.6758,1.6769,220700000.0
2008-03-17 00:39:00,1.6769,1.6779,1.6769,1.6778,63200000.0
2008-03-17 00:40:00,1.6778,1.678,1.6769,1.6769,34700000.0
2008-03-17 00:41:00,1.6769,1.6772,1.6742,1.6752,40400000.0
2008-03-17 00:42:00,1.6752,1.6758,1.674,1.6749,36700000.0
2008-03-17 00:43:00,1.6749,1.6755,1.6749,1.6755,65400000.0
2008-03-17 00:44:00,1.6755,1.6761,1.6749,1.676,31100000.0
2008-03-17 00:45:00,1.676,1.6761,1.6751,1.6759,56600000.0
2008-03-17 00:46:00,1.6759,1.6764,1.6755,1.6755,46800000.0
2008-03-17 00:47:00,1.6755,1.6764,1.6755,1.6763,110300000.0
2008-03-17 00:48:00,1.6763,1.6764,1.6755,1.6758,67500000.0
2008-03-17 00:49:00,1.6758,1.6758,1.6739,1.6741,37200000.0
2008-03-17 00:50:00,1.6741,1.6742,1.6733,1.6735,102400000.0
2008-03-17 00:51:00,1.6735,1.6736,1.6731,1.6731,22000000.0
2008-03-17 00:52:00,1.6731,1.6733,1.6725,1.6725,29000000.0
2008-03-17 00:53:00,1.6725,1.673,1.6721,1.6722,39100000.0
2008-03-17 00:54:00,1.6722,1.6722,1.6713,1.6717,98000000.0
2008-03-17 00:55:00,1.6717,1.672,1.67,1.67,198600000.0
2008-03-17 00:56:00,1.67,1.6703,1.6685,1.6697,296900000.0
2008-03-17 00:57:00,1.6697,1.6707,1.6695,1.6697,175600000.0
2008-03-17 00:58:00,1.6698,1.6699,1.6668,1.6668,183600000.0
2008-03-17 00:59:00,1.6668,1.6681,1.6668,1.668,220200000.0
2008-03-17 01:00:00,1.668,1.6686,1.6676,1.6684,92700000.0
2008-03-17 01:01:00,1.6684,1.6694,1.6682,1.669,159600000.0
2008-03-17 01:02:00,1.669,1.6698,1.6684,1.669,94300000.0
2008-03-17 01:03:00,1.669,1.6703,1.669,1.6703,137000000.0
2008-03-17 01:04:00,1.6703,1.6715,1.6698,1.6713,78800000.0
2008-03-17 01:05:00,1.6713,1.6713,1.6692,1.6697,196000000.0
2008-03-17 01:06:00,1.6695,1.6705,1.6687,1.6687,94600000.0
2008-03-17 01:07:00,1.6687,1.6687,1.6668,1.6674,209100000.0
2008-03-17 01:08:00,1.6672,1.6686,1.6671,1.6682,152100000.0
2008-03-17 01:09:00,1.6682,1.6709,1.6679,1.6705,264300000.0
2008-03-17 01:10:00,1.6705,1.6705,1.669,1.6696,297500000.0
2008-03-17 01:11:00,1.6695,1.6699,1.6684,1.6688,152200000.0
2008-03-17 01:12:00,1.6691,1.6703,1.6682,1.67,229300000.0
2008-03-17 01:13:00,1.67,1.67,1.6633,1.6634,143800000.0
2008-03-17 01:14:00,1.6631,1.6672,1.6627,1.6663,536500000.0
2008-03-17 01:15:00,1.6663,1.6672,1.6653,1.6666,308400000.0
2008-03-17 01:16:00,1.6666,1.6666,1.6628,1.6629,134600000.0
2008-03-17 01:17:00,1.6628,1.6645,1.6624,1.664,169800000.0
2008-03-17 01:18:00,1.664,1.6645,1.6628,1.6642,104000000.0
2008-03-17 01:19:00,1.6642,1.66485,1.6615,1.6618,123300000.0
2008-03-17 01:20:00,1.6618,1.6636,1.6614,1.6629,137800000.0
2008-03-17 01:21:00,1.6629,1.6646,1.6627,1.6642,92600000.0
2008-03-17 01:22:00,1.6642,1.6653,1.664,1.6647,51200000.0
2008-03-17 01:23:00,1.6647,1.6659,1.6641,1.6654,70800000.0
2008-03-17 01:24:00,1.6654,1.6661,1.665,1.6651,84200000.0
2008-03-17 01:25:00,1.6651,1.6654,1.6633,1.664,196500000.0
2008-03-17 01:26:00,1.664,1.665,1.6631,1.6632,271600000.0
2008-03-17 01:27:00,1.6632,1.6653,1.6631,1.6648,199400000.0
2008-03-17 01:28:00,1.6648,1.6648,1.6636,1.664,73800000.0
2008-03-17 01:29:00,1.664,1.6642,1.6628,1.6631,291900000.0
2008-03-17 01:30:00,1.6631,1.6636,1.6629,1.6629,93600000.0
2008-03-17 01:31:00,1.6629,1.6636,1.6629,1.6633,131800000.0
2008-03-17 01:32:00,1.6633,1.6637,1.6629,1.6634,117300000.0
2008-03-17 01:33:00,1.6633,1.6641,1.6629,1.6641,130500000.0
2008-03-17 01:34:00,1.6641,1.66445,1.6638,1.6642,87300000.0
2008-03-17 01:35:00,1.6642,1.6673,1.6642,1.667,90400000.0
2008-03-17 01:36:00,1.6668,1.6679,1.6659,1.6677,193300000.0
2008-03-17 01:37:00,1.6677,1.668,1.6672,1.6676,127600000.0
2008-03-17 01:38:00,1.6676,1.6682,1.6673,1.6675,186900000.0
2008-03-17 01:39:00,1.6675,1.6679,1.6671,1.6677,235500000.0
2008-03-17 01:40:00,1.6677,1.6677,1.6669,1.6669,47100000.0
2008-03-17 01:41:00,1.6669,1.6673,1.6655,1.6658,252600000.0
2008-03-17 01:42:00,1.6659,1.6661,1.6644,1.6651,62700000.0
2008-03-17 01:43:00,1.6651,1.6674,1.665,1.6668,67800000.0
2008-03-17 01:44:00,1.6668,1.6679,1.6659,1.6672,88000000.0
2008-03-17 01:45:00,1.6672,1.66755,1.6666,1.6669,64000000.0
2008-03-17 01:46:00,1.6667,1.6689,1.6665,1.6687,217100000.0
2008-03-17 01:47:00,1.6688,1.6698,1.6687,1.6697,178000000.0
2008-03-17 01:48:00,1.6696,1.6714,1.6696,1.6704,155700000.0
2008-03-17 01:49:00,1.6704,1.6704,1.6695,1.6696,113400000.0
2008-03-17 01:50:00,1.6696,1.6707,1.6696,1.6705,219000000.0
2008-03-17 01:51:00,1.6705,1.6714,1.6703,1.6707,148400000.0
2008-03-17 01:52:00,1.6707,1.671,1.6691,1.6692,83600000.0
2008-03-17 01:53:00,1.6692,1.6702,1.6691,1.6701,199600000.0
2008-03-17 01:54:00,1.6701,1.6708,1.6701,1.6703,140800000.0
2008-03-17 01:55:00,1.6703,1.6704,1.6699,1.6701,101300000.0
2008-03-17 01:56:00,1.6701,1.6702,1.6695,1.6698,138300000.0
2008-03-17 01:57:00,1.6698,1.6704,1.6697,1.6704,147600000.0
2008-03-17 01:58:00,1.6704,1.6707,1.6698,1.6698,144600000.0
2008-03-17 01:59:00,1.6698,1.6698,1.6682,1.6684,393800000.0
2008-03-17 02:00:00,1.6684,1.6694,1.6684,1.6691,106400000.0
2008-03-17 02:01:00,1.6687,1.669,1.6683,1.6685,95200000.0
2008-03-17 02:02:00,1.6685,1.6687,1.6684,1.6686,34800000.0
2008-03-17 02:03:00,1.6686,1.6699,1.6686,1.6698,121800000.0
2008-03-17 02:04:00,1.6698,1.6719,1.6698,1.6708,182100000.0
2008-03-17 02:05:00,1.6708,1.6714,1.6705,1.671,84800000.0
2008-03-17 02:06:00,1.671,1.6719,1.6706,1.6712,225300000.0
2008-03-17 02:07:00,1.6712,1.6722,1.6708,1.6713,214900000.0
2008-03-17 02:08:00,1.6713,1.6714,1.6706,1.6707,265900000.0
2008-03-17 02:09:00,1.6707,1.6709,1.6705,1.6709,93400000.0
2008-03-17 02:10:00,1.671,1.671,1.6706,1.6709,52900000.0
2008-03-17 02:11:00,1.6709,1.6718,1.6706,1.6716,98700000.0
2008-03-17 02:12:00,1.6715,1.6727,1.6708,1.6721,322200000.0
2008-03-17 02:13:00,1.6721,1.6722,1.671,1.6716,156300000.0
2008-03-17 02:14:00,1.6716,1.6722,1.6714,1.672,133000000.0
2008-03-17 02:15:00,1.672,1.6732,1.672,1.6729,39000000.0
2008-03-17 02:16:00,1.6729,1.6736,1.6729,1.6734,98400000.0
2008-03-17 02:17:00,1.6734,1.6737,1.6725,1.673,267000000.0
2008-03-17 02:18:00,1.673,1.6737,1.6728,1.6731,138500000.0
2008-03-17 02:19:00,1.673,1.6738,1.6725,1.6728,192200000.0
2008-03-17 02:20:00,1.6728,1.6728,1.6723,1.6725,85200000.0
2008-03-17 02:21:00,1.6725,1.6735,1.6723,1.6724,62000000.0
2008-03-17 02:22:00,1.6724,1.6727,1.6723,1.6725,34400000.0
2008-03-17 02:23:00,1.6725,1.6741,1.6725,1.67405,98200000.0
2008-03-17 02:24:00,1.67405,1.6749,1.6734,1.6739,178400000.0
2008-03-17 02:25:00,1.6739,1.67465,1.67345,1.67425,117800000.0
2008-03-17 02:26:00,1.67405,1.67565,1.674,1.67565,190000000.0
2008-03-17 02:27:00,1.67565,1.6765,1.67495,1.676,126700000.0
2008-03-17 02:28:00,1.676,1.6761,1.6747,1.67535,234800000.0
2008-03-17 02:29:00,1.67545,1.67665,1.67495,1.6763,127400000.0
2008-03-17 02:30:00,1.6763,1.677,1.6755,1.6755,332000000.0
2008-03-17 02:31:00,1.6752,1.6769,1.6751,1.6761,207800000.0
2008-03-17 02:32:00,1.6761,1.6763,1.67445,1.6754,74400000.0
2008-03-17 02:33:00,1.6755,1.6755,1.6736,1.67455,156300000.0
2008-03-17 02:34:00,1.67495,1.6769,1.6744,1.6767,231500000.0
2008-03-17 02:35:00,1.6767,1.6767,1.6758,1.6767,106900000.0
2008-03-17 02:36:00,1.6767,1.6773,1.67595,1.67595,190200000.0
2008-03-17 02:37:00,1.6761,1.6766,1.6745,1.67655,143500000.0
2008-03-17 02:38:00,1.67655,1.6771,1.6756,1.6759,138300000.0
2008-03-17 02:39:00,1.6759,1.6764,1.6749,1.6755,159800000.0
2008-03-17 02:40:00,1.6755,1.6761,1.675,1.6753,149300000.0
2008-03-17 02:41:00,1.6753,1.6769,1.6749,1.6767,83700000.0
2008-03-17 02:42:00,1.6767,1.6775,1.6764,1.6772,111300000.0
2008-03-17 02:43:00,1.6772,1.6774,1.6764,1.6771,60400000.0
2008-03-17 02:44:00,1.6771,1.6792,1.6766,1.6777,166200000.0
2008-03-17 02:45:00,1.6777,1.6781,1.6769,1.6773,69000000.0
2008-03-17 02:46:00,1.6773,1.6775,1.6768,1.6769,49900000.0
2008-03-17 02:47:00,1.6768,1.679,1.6767,1.679,71900000.0
2008-03-17 02:48:00,1.6787,1.6808,1.6776,1.6803,140100000.0
2008-03-17 02:49:00,1.6803,1.6808,1.6798,1.68,94700000.0
2008-03-17 02:50:00,1.68,1.6802,1.6789,1.6795,78900000.0
2008-03-17 02:51:00,1.6795,1.6799,1.6782,1.6792,148700000.0
2008-03-17 02:52:00,1.6792,1.6793,1.677,1.6782,154500000.0
2008-03-17 02:53:00,1.678,1.6788,1.678,1.6788,105000000.0
2008-03-17 02:54:00,1.6788,1.6883,1.6787,1.6883,197300000.0
2008-03-17 02:55:00,1.688,1.68855,1.68155,1.6833,302100000.0
2008-03-17 02:56:00,1.6833,1.6853,1.6828,1.6842,218100000.0
2008-03-17 02:57:00,1.6842,1.6853,1.6838,1.6848,155600000.0
2008-03-17 02:58:00,1.6848,1.68605,1.6848,1.68605,122500000.0
2008-03-17 02:59:00,1.686,1.687,1.6851,1.6858,77700000.0
2008-03-17 03:00:00,1.6858,1.6871,1.6855,1.6868,85200000.0
2008-03-17 03:01:00,1.6868,1.6869,1.6853,1.6857,64700000.0
2008-03-17 03:02:00,1.6857,1.6859,1.6855,1.6859,35300000.0
2008-03-17 03:03:00,1.6859,1.6865,1.6856,1.6863,110800000.0
2008-03-17 03:04:00,1.6861,1.6865,1.685,1.6856,58300000.0
2008-03-17 03:05:00,1.6856,1.687,1.6854,1.6866,69000000.0
2008-03-17 03:06:00,1.6866,1.6903,1.6864,1.6903,226400000.0
2008-03-17 03:07:00,1.6903,1.6903,1.6892,1.69,91400000.0
2008-03-17 03:08:00,1.69,1.6907,1.6882,1.6889,114900000.0
2008-03-17 03:09:00,1.6889,1.6892,1.6882,1.6885,45100000.0
2008-03-17 03:10:00,1.6885,1.6891,1.6879,1.6886,128300000.0
2008-03-17 03:11:00,1.6887,1.6889,1.6884,1.6886,50600000.0
2008-03-17 03:12:00,1.6886,1.6886,1.6874,1.6884,107100000.0
2008-03-17 03:13:00,1.6884,1.6891,1.6877,1.6889,111000000.0
2008-03-17 03:14:00,1.6889,1.6889,1.6861,1.6874,123500000.0
2008-03-17 03:15:00,1.6874,1.6874,1.6856,1.6857,196200000.0
2008-03-17 03:16:00,1.6857,1.6864,1.6857,1.6864,171600000.0
2008-03-17 03:17:00,1.6864,1.6868,1.6863,1.6867,59200000.0
2008-03-17 03:18:00,1.6867,1.6868,1.6851,1.6859,106800000.0
2008-03-17 03:19:00,1.6859,1.6871,1.6859,1.6871,42100000.0
2008-03-17 03:20:00,1.6871,1.6886,1.6868,1.6878,97800000.0
2008-03-17 03:21:00,1.6878,1.688,1.6868,1.6875,55000000.0
2008-03-17 03:22:00,1.6877,1.6877,1.687,1.6871,51300000.0
2008-03-17 03:23:00,1.6871,1.6876,1.6864,1.6871,95800000.0
2008-03-17 03:24:00,1.6871,1.6877,1.6871,1.6877,48000000.0
2008-03-17 03:25:00,1.6877,1.6888,1.6877,1.6886,46300000.0
2008-03-17 03:26:00,1.6886,1.69,1.6886,1.6896,47200000.0
2008-03-17 03:27:00,1.6896,1.6917,1.6884,1.6909,115400000.0
2008-03-17 03:28:00,1.6913,1.6927,1.6903,1.6904,152200000.0
2008-03-17 03:29:00,1.6904,1.691,1.6902,1.6905,103100000.0
2008-03-17 03:30:00,1.6905,1.6917,1.6905,1.6915,128500000.0
2008-03-17 03:31:00,1.6914,1.6943,1.6909,1.6941,102600000.0
2008-03-17 03:32:00,1.6941,1.6952,1.6935,1.6939,158000000.0
2008-03-17 03:33:00,1.6939,1.6944,1.6935,1.6935,55300000.0
2008-03-17 03:34:00,1.6935,1.6953,1.6935,1.694,119000000.0
2008-03-17 03:35:00,1.694,1.6954,1.6936,1.6947,131600000.0
2008-03-17 03:36:00,1.6947,1.6947,1.6933,1.6934,91100000.0
2008-03-17 03:37:00,1.6934,1.6939,1.6919,1.6926,183200000.0
2008-03-17 03:38:00,1.6926,1.6935,1.6926,1.6933,106600000.0
2008-03-17 03:39:00,1.6933,1.6937,1.692,1.692,152100000.0
2008-03-17 03:40:00,1.692,1.6924,1.6908,1.6913,251300000.0
2008-03-17 03:41:00,1.6913,1.6925,1.6912,1.69195,97300000.0
2008-03-17 03:42:00,1.69195,1.69195,1.6906,1.691,140700000.0
2008-03-17 03:43:00,1.6911,1.6913,1.6906,1.6909,45000000.0
2008-03-17 03:44:00,1.691,1.691,1.69,1.6901,142000000.0
2008-03-17 03:45:00,1.6901,1.6903,1.6889,1.6892,183100000.0
2008-03-17 03:46:00,1.6892,1.6897,1.689,1.6893,74600000.0
2008-03-17 03:47:00,1.6893,1.6899,1.6892,1.6896,34500000.0
2008-03-17 03:48:00,1.6896,1.6897,1.6889,1.6897,94200000.0
2008-03-17 03:49:00,1.6898,1.6901,1.6895,1.6898,40000000.0
2008-03-17 03:50:00,1.6898,1.6899,1.6897,1.6898,64900000.0
2008-03-17 03:51:00,1.6898,1.6912,1.6897,1.6912,80300000.0
2008-03-17 03:52:00,1.6912,1.6921,1.6908,1.6921,128800000.0
2008-03-17 03:53:00,1.692,1.6924,1.6916,1.6922,93400000.0
2008-03-17 03:54:00,1.6922,1.6923,1.6919,1.6919,36600000.0
2008-03-17 03:55:00,1.6919,1.6919,1.691,1.6911,42400000.0
2008-03-17 03:56:00,1.6911,1.6914,1.691,1.6912,111300000.0
2008-03-17 03:57:00,1.6912,1.6921,1.6912,1.6919,42800000.0
2008-03-17 03:58:00,1.6917,1.6919,1.6913,1.6913,44700000.0
2008-03-17 03:59:00,1.6913,1.6919,1.6909,1.6917,52600000.0
2008-03-17 04:00:00,1.6917,1.6922,1.6916,1.6919,58600000.0
2008-03-17 04:01:00,1.6919,1.6923,1.6917,1.6917,31000000.0
2008-03-17 04:02:00,1.6917,1.6923,1.6917,1.6923,106700000.0
2008-03-17 04:03:00,1.692,1.6927,1.6919,1.6925,46500000.0
2008-03-17 04:04:00,1.6921,1.6928,1.6919,1.6921,71500000.0
2008-03-17 04:05:00,1.6921,1.6923,1.6919,1.6919,27500000.0
2008-03-17 04:06:00,1.6919,1.693,1.6919,1.692,76000000.0
2008-03-17 04:07:00,1.692,1.6925,1.6919,1.6924,80800000.0
2008-03-17 04:08:00,1.6924,1.6928,1.6924,1.6924,27800000.0
2008-03-17 04:09:00,1.6924,1.6928,1.6919,1.6925,182200000.0
2008-03-17 04:10:00,1.6925,1.6939,1.6925,1.6937,106200000.0
2008-03-17 04:11:00,1.6937,1.6937,1.6932,1.6933,37600000.0
2008-03-17 04:12:00,1.6933,1.6935,1.693,1.6934,64400000.0
2008-03-17 04:13:00,1.6934,1.6947,1.6934,1.6942,81000000.0
2008-03-17 04:14:00,1.6946,1.6973,1.6944,1.6973,152200000.0
2008-03-17 04:15:00,1.6973,1.6985,1.6967,1.6985,139800000.0
2008-03-17 04:16:00,1.6983,1.6992,1.6976,1.6984,113500000.0
2008-03-17 04:17:00,1.6984,1.7042,1.6984,1.703,188200000.0
2008-03-17 04:18:00,1.7032,1.7099,1.7032,1.7099,368100000.0
2008-03-17 04:19:00,1.7099,1.7153,1.7084,1.7097,306400000.0
2008-03-17 04:20:00,1.7097,1.712,1.7096,1.71185,236400000.0
2008-03-17 04:21:00,1.71185,1.7166,1.7112,1.7159,344000000.0
2008-03-17 04:22:00,1.7159,1.7225,1.7158,1.7216,557200000.0
2008-03-17 04:23:00,1.7217,1.7234,1.7202,1.7212,321800000.0
2008-03-17 04:24:00,1.72125,1.7244,1.72125,1.72335,253900000.0
2008-03-17 04:25:00,1.7232,1.725,1.7232,1.7242,233800000.0
2008-03-17 04:26:00,1.7242,1.7242,1.721,1.721,154600000.0
2008-03-17 04:27:00,1.7228,1.72405,1.7222,1.72325,134100000.0
2008-03-17 04:28:00,1.72325,1.72415,1.7211,1.7225,101900000.0
2008-03-17 04:29:00,1.7225,1.7239,1.7202,1.7238,245000000.0
2008-03-17 04:30:00,1.7238,1.7254,1.7227,1.7254,375800000.0
2008-03-17 04:31:00,1.7254,1.7254,1.7233,1.7246,389700000.0
2008-03-17 04:32:00,1.7246,1.7255,1.72215,1.7224,234400000.0
2008-03-17 04:33:00,1.72255,1.7234,1.7205,1.7209,181000000.0
2008-03-17 04:34:00,1.7209,1.7217,1.71965,1.7197,146900000.0
2008-03-17 04:35:00,1.7197,1.7198,1.7158,1.7158,90600000.0
2008-03-17 04:36:00,1.7158,1.719,1.7151,1.7159,142100000.0
2008-03-17 04:37:00,1.7159,1.7166,1.7156,1.7156,113500000.0
2008-03-17 04:38:00,1.7156,1.7159,1.7118,1.7122,109800000.0
2008-03-17 04:39:00,1.7122,1.7149,1.7122,1.7147,192900000.0
2008-03-17 04:40:00,1.7145,1.7149,1.7132,1.714,224600000.0
2008-03-17 04:41:00,1.714,1.7155,1.7136,1.7153,231100000.0
2008-03-17 04:42:00,1.7153,1.7168,1.7153,1.71585,76500000.0
2008-03-17 04:43:00,1.71585,1.7164,1.7155,1.71585,137900000.0
2008-03-17 04:44:00,1.71585,1.7169,1.7158,1.7169,138400000.0
2008-03-17 04:45:00,1.7169,1.7195,1.7163,1.7184,160700000.0
2008-03-17 04:46:00,1.7184,1.71915,1.71715,1.71765,93300000.0
2008-03-17 04:47:00,1.71765,1.7184,1.71725,1.7183,169200000.0
2008-03-17 04:48:00,1.7181,1.7182,1.7167,1.7175,213800000.0
2008-03-17 04:49:00,1.7175,1.7177,1.7162,1.7168,82200000.0
2008-03-17 04:50:00,1.7168,1.717,1.7161,1.7166,56400000.0
2008-03-17 04:51:00,1.7169,1.7202,1.7163,1.7198,140700000.0
2008-03-17 04:52:00,1.7198,1.7208,1.7184,1.7203,180000000.0
2008-03-17 04:53:00,1.7203,1.7242,1.7203,1.7239,113100000.0
2008-03-17 04:54:00,1.7239,1.724,1.7213,1.7218,103900000.0
2008-03-17 04:55:00,1.7218,1.7227,1.7215,1.7227,127800000.0
2008-03-17 04:56:00,1.7224,1.7231,1.722,1.7225,48500000.0
2008-03-17 04:57:00,1.7225,1.7229,1.7215,1.7219,117100000.0
2008-03-17 04:58:00,1.722,1.7221,1.7196,1.7207,111800000.0
2008-03-17 04:59:00,1.7206,1.7209,1.7188,1.7188,65800000.0
2008-03-17 05:00:00,1.7188,1.7197,1.7183,1.7183,108700000.0
2008-03-17 05:01:00,1.7183,1.7183,1.71565,1.7161,105100000.0
2008-03-17 05:02:00,1.7161,1.7191,1.7161,1.7191,289100000.0
2008-03-17 05:03:00,1.7191,1.7207,1.718,1.7183,269400000.0
2008-03-17 05:04:00,1.7183,1.719,1.7181,1.7187,209600000.0
2008-03-17 05:05:00,1.7187,1.72,1.7184,1.7198,96200000.0
2008-03-17 05:06:00,1.7198,1.7198,1.7179,1.7186,93000000.0
2008-03-17 05:07:00,1.7184,1.7192,1.7181,1.7184,209200000.0
2008-03-17 05:08:00,1.7184,1.7192,1.7182,1.7186,98700000.0
2008-03-17 05:09:00,1.7186,1.7195,1.7184,1.7185,79500000.0
2008-03-17 05:10:00,1.7185,1.7204,1.7185,1.7204,92100000.0
2008-03-17 05:11:00,1.7204,1.721,1.7197,1.7207,144900000.0
2008-03-17 05:12:00,1.7207,1.7217,1.7203,1.7209,139200000.0
2008-03-17 05:13:00,1.7208,1.7211,1.7196,1.7196,67100000.0
2008-03-17 05:14:00,1.7196,1.7214,1.7196,1.7201,77700000.0
2008-03-17 05:15:00,1.7201,1.7208,1.7196,1.7196,86800000.0
2008-03-17 05:16:00,1.7198,1.7198,1.7192,1.7192,63900000.0
2008-03-17 05:17:00,1.7192,1.7192,1.7177,1.718,83200000.0
2008-03-17 05:18:00,1.718,1.7184,1.7172,1.7172,63300000.0
2008-03-17 05:19:00,1.7172,1.7176,1.7171,1.7172,69600000.0
2008-03-17 05:20:00,1.7172,1.7176,1.7167,1.7176,109700000.0
2008-03-17 05:21:00,1.7176,1.7186,1.717,1.7174,101600000.0
2008-03-17 05:22:00,1.7174,1.7175,1.7166,1.7172,46600000.0
2008-03-17 05:23:00,1.7172,1.7176,1.7159,1.7164,40900000.0
2008-03-17 05:24:00,1.7164,1.7174,1.7155,1.7155,59900000.0
2008-03-17 05:25:00,1.7155,1.7157,1.7129,1.7139,72800000.0
2008-03-17 05:26:00,1.7139,1.7153,1.7137,1.7152,64300000.0
2008-03-17 05:27:00,1.7152,1.7155,1.7133,1.714,85700000.0
2008-03-17 05:28:00,1.7142,1.7146,1.7136,1.7145,87400000.0
2008-03-17 05:29:00,1.7145,1.7154,1.7143,1.7153,79600000.0
2008-03-17 05:30:00,1.7153,1.7161,1.7151,1.7158,36500000.0
2008-03-17 05:31:00,1.7158,1.7163,1.7158,1.7163,12700000.0
2008-03-17 05:32:00,1.7163,1.7163,1.715,1.7162,31000000.0
2008-03-17 05:33:00,1.7162,1.7174,1.715,1.7169,119100000.0
2008-03-17 05:34:00,1.717,1.7181,1.7169,1.7179,62200000.0
2008-03-17 05:35:00,1.7179,1.7187,1.7167,1.7167,145600000.0
2008-03-17 05:36:00,1.7167,1.7171,1.7157,1.7164,347700000.0
2008-03-17 05:37:00,1.7164,1.7168,1.716,1.7161,184800000.0
2008-03-17 05:38:00,1.7161,1.7166,1.7161,1.7165,241200000.0
2008-03-17 05:39:00,1.7165,1.7165,1.7161,1.7161,117100000.0
2008-03-17 05:40:00,1.7161,1.7164,1.7159,1.7163,38100000.0
2008-03-17 05:41:00,1.7163,1.7164,1.7159,1.7161,34800000.0
2008-03-17 05:42:00,1.7162,1.7172,1.7161,1.7169,62600000.0
2008-03-17 05:43:00,1.7169,1.7171,1.7165,1.7166,45300000.0
2008-03-17 05:44:00,1.7166,1.7168,1.7162,1.7163,37500000.0
2008-03-17 05:45:00,1.7163,1.7167,1.716,1.7162,82400000.0
2008-03-17 05:46:00,1.7161,1.7166,1.716,1.7163,55400000.0
2008-03-17 05:47:00,1.7163,1.7166,1.716,1.7164,66800000.0
2008-03-17 05:48:00,1.7164,1.7165,1.716,1.7161,46900000.0
2008-03-17 05:49:00,1.7161,1.7164,1.7158,1.7161,44800000.0
2008-03-17 05:50:00,1.7159,1.7165,1.7159,1.7161,53300000.0
2008-03-17 05:51:00,1.7161,1.7164,1.7159,1.7161,57500000.0
2008-03-17 05:52:00,1.7161,1.7163,1.7155,1.7158,41000000.0
2008-03-17 05:53:00,1.7158,1.7159,1.7156,1.7156,30600000.0
2008-03-17 05:54:00,1.7156,1.7156,1.7133,1.7134,199000000.0
2008-03-17 05:55:00,1.7134,1.714,1.7134,1.7138,69800000.0
2008-03-17 05:56:00,1.7138,1.7139,1.7135,1.7137,44200000.0
2008-03-17 05:57:00,1.7137,1.715,1.7136,1.7142,115400000.0
2008-03-17 05:58:00,1.7142,1.7142,1.7135,1.7141,75600000.0
2008-03-17 05:59:00,1.7141,1.7144,1.713,1.7133,89900000.0
2008-03-17 06:00:00,1.7133,1.7133,1.7126,1.7129,87800000.0
2008-03-17 06:01:00,1.7129,1.7129,1.7119,1.7121,49000000.0
2008-03-17 06:02:00,1.7121,1.7121,1.7114,1.7117,46900000.0
2008-03-17 06:03:00,1.7117,1.7117,1.71,1.7104,115700000.0
2008-03-17 06:04:00,1.7104,1.711,1.71,1.711,144700000.0
2008-03-17 06:05:00,1.711,1.7124,1.7106,1.712,126900000.0
2008-03-17 06:06:00,1.7121,1.7131,1.7119,1.7124,43400000.0
2008-03-17 06:07:00,1.7124,1.7127,1.7115,1.7115,90400000.0
2008-03-17 06:08:00,1.7115,1.7116,1.7092,1.7093,110900000.0
2008-03-17 06:09:00,1.7093,1.7095,1.7078,1.7088,155600000.0
2008-03-17 06:10:00,1.709,1.7094,1.7085,1.7088,115300000.0
2008-03-17 06:11:00,1.7088,1.7088,1.7077,1.708,154100000.0
2008-03-17 06:12:00,1.708,1.708,1.7064,1.7066,152300000.0
2008-03-17 06:13:00,1.7065,1.707,1.706,1.7069,138400000.0
2008-03-17 06:14:00,1.707,1.7082,1.7069,1.70785,159700000.0
2008-03-17 06:15:00,1.70785,1.7085,1.7068,1.70805,140800000.0
2008-03-17 06:16:00,1.70805,1.7092,1.7078,1.7092,160000000.0
2008-03-17 06:17:00,1.7092,1.7114,1.7092,1.7114,160000000.0
2008-03-17 06:18:00,1.7114,1.7127,1.7114,1.7126,142500000.0
2008-03-17 06:19:00,1.7126,1.7132,1.7126,1.71305,157600000.0
2008-03-17 06:20:00,1.71305,1.7132,1.71255,1.7131,126400000.0
2008-03-17 06:21:00,1.7131,1.71315,1.7124,1.7124,107200000.0
2008-03-17 06:22:00,1.71215,1.71245,1.71165,1.71185,65200000.0
2008-03-17 06:23:00,1.71185,1.71185,1.7102,1.7112,58000000.0
2008-03-17 06:24:00,1.7112,1.71135,1.71105,1.71125,55200000.0
2008-03-17 06:25:00,1.71125,1.7113,1.7099,1.7105,76400000.0
2008-03-17 06:26:00,1.7105,1.7111,1.7102,1.7102,59500000.0
2008-03-17 06:27:00,1.7102,1.7104,1.7094,1.7094,37300000.0
2008-03-17 06:28:00,1.7094,1.7099,1.7094,1.7099,77900000.0
2008-03-17 06:29:00,1.7099,1.7099,1.7084,1.7092,105700000.0
2008-03-17 06:30:00,1.7092,1.7098,1.7092,1.7093,94000000.0
2008-03-17 06:31:00,1.7093,1.7094,1.7081,1.7082,67400000.0
2008-03-17 06:32:00,1.7081,1.7086,1.708,1.708,45800000.0
2008-03-17 06:33:00,1.708,1.7091,1.708,1.70905,54000000.0
2008-03-17 06:34:00,1.70905,1.7096,1.7087,1.7091,37000000.0
2008-03-17 06:35:00,1.7091,1.7096,1.70865,1.7088,39500000.0
2008-03-17 06:36:00,1.7088,1.70925,1.70875,1.7092,35900000.0
2008-03-17 06:37:00,1.7092,1.7093,1.70895,1.70895,47700000.0
2008-03-17 06:38:00,1.70895,1.70895,1.7075,1.708,45700000.0
2008-03-17 06:39:00,1.708,1.7089,1.7076,1.7084,67000000.0
2008-03-17 06:40:00,1.7084,1.7089,1.7084,1.7087,35600000.0
2008-03-17 06:41:00,1.7087,1.7092,1.7085,1.7085,47100000.0
2008-03-17 06:42:00,1.7085,1.7088,1.7083,1.7086,22800000.0
2008-03-17 06:43:00,1.7086,1.7088,1.7084,1.7087,38200000.0
2008-03-17 06:44:00,1.7087,1.7087,1.708,1.7083,32100000.0
2008-03-17 06:45:00,1.7083,1.7089,1.7083,1.7088,20400000.0
2008-03-17 06:46:00,1.7088,1.7091,1.7088,1.7091,6900000.0
2008-03-17 06:47:00,1.7091,1.7094,1.7089,1.7094,8600000.0
2008-03-17 06:48:00,1.7094,1.7095,1.7094,1.7094,16600000.0
2008-03-17 06:49:00,1.7094,1.7101,1.7094,1.7101,10500000.0
2008-03-17 06:50:00,1.7101,1.7101,1.7092,1.7092,22200000.0
2008-03-17 06:51:00,1.7092,1.7093,1.7092,1.7092,16000000.0
2008-03-17 06:52:00,1.7092,1.7099,1.7092,1.7099,13700000.0
2008-03-17 06:53:00,1.7099,1.7103,1.7099,1.7101,27600000.0
2008-03-17 06:54:00,1.7101,1.7107,1.7099,1.7107,30700000.0
2008-03-17 06:55:00,1.7107,1.7121,1.7105,1.7118,43600000.0
2008-03-17 06:56:00,1.7118,1.7121,1.7107,1.7108,43900000.0
2008-03-17 06:57:00,1.7108,1.7112,1.7107,1.7111,28500000.0
2008-03-17 06:58:00,1.7107,1.7111,1.7103,1.7103,52200000.0
2008-03-17 06:59:00,1.7102,1.7107,1.7091,1.7092,81900000.0
2008-03-17 07:00:00,1.7092,1.7094,1.7092,1.7094,26800000.0
2008-03-17 07:01:00,1.7094,1.7094,1.7091,1.7091,22700000.0
2008-03-17 07:02:00,1.7091,1.7092,1.7089,1.709,25600000.0
2008-03-17 07:03:00,1.709,1.709,1.7089,1.7089,29800000.0
2008-03-17 07:04:00,1.7089,1.709,1.7087,1.7089,37600000.0
2008-03-17 07:05:00,1.7089,1.70955,1.7089,1.70955,39400000.0
2008-03-17 07:06:00,1.70955,1.7097,1.7091,1.7093,32200000.0
2008-03-17 07:07:00,1.7093,1.7093,1.7087,1.7092,32600000.0
2008-03-17 07:08:00,1.7092,1.7106,1.7092,1.7099,82000000.0
2008-03-17 07:09:00,1.7099,1.7106,1.7097,1.7103,52900000.0
2008-03-17 07:10:00,1.7103,1.7112,1.7103,1.71065,72100000.0
2008-03-17 07:11:00,1.71065,1.7116,1.7103,1.71155,74000000.0
2008-03-17 07:12:00,1.71155,1.71225,1.71155,1.7122,105000000.0
2008-03-17 07:13:00,1.7122,1.7137,1.7122,1.71275,152200000.0
2008-03-17 07:14:00,1.71275,1.7133,1.7125,1.71295,115600000.0
2008-03-17 07:15:00,1.71295,1.71305,1.7117,1.7119,74300000.0
2008-03-17 07:16:00,1.7118,1.7118,1.7105,1.7111,39700000.0
2008-03-17 07:17:00,1.7111,1.7114,1.7104,1.7109,48700000.0
2008-03-17 07:18:00,1.7109,1.7134,1.7109,1.7134,62400000.0
2008-03-17 07:19:00,1.7134,1.7143,1.7134,1.7143,49600000.0
2008-03-17 07:20:00,1.7143,1.7148,1.7136,1.7141,61400000.0
2008-03-17 07:21:00,1.714,1.71535,1.7137,1.7153,65300000.0
2008-03-17 07:22:00,1.7153,1.7161,1.7153,1.7159,65000000.0
2008-03-17 07:23:00,1.7159,1.7159,1.7152,1.7156,46000000.0
2008-03-17 07:24:00,1.7156,1.716,1.7152,1.7156,49600000.0
2008-03-17 07:25:00,1.7156,1.7163,1.7156,1.716,50000000.0
2008-03-17 07:26:00,1.716,1.716,1.7149,1.7151,47100000.0
2008-03-17 07:27:00,1.7151,1.7157,1.7149,1.7155,54400000.0
2008-03-17 07:28:00,1.7155,1.7158,1.7155,1.7158,26000000.0
2008-03-17 07:29:00,1.7158,1.716,1.7152,1.71545,49200000.0
2008-03-17 07:30:00,1.71545,1.71575,1.7147,1.7147,32400000.0
2008-03-17 07:31:00,1.7147,1.715,1.7142,1.7146,67100000.0
2008-03-17 07:32:00,1.7144,1.7145,1.7133,1.7139,94100000.0
2008-03-17 07:33:00,1.7139,1.7141,1.7131,1.71335,206800000.0
2008-03-17 07:34:00,1.71335,1.7138,1.7131,1.7134,274500000.0
2008-03-17 07:35:00,1.7134,1.7137,1.7133,1.7135,42300000.0
2008-03-17 07:36:00,1.7135,1.7135,1.7126,1.71275,70200000.0
2008-03-17 07:37:00,1.71275,1.7131,1.71185,1.7122,207700000.0
2008-03-17 07:38:00,1.7122,1.7126,1.7112,1.7119,135900000.0
2008-03-17 07:39:00,1.7119,1.714,1.7119,1.714,297300000.0
2008-03-17 07:40:00,1.7139,1.7141,1.7129,1.7134,49700000.0
2008-03-17 07:41:00,1.7134,1.7136,1.7133,1.7136,27500000.0
2008-03-17 07:42:00,1.7136,1.7137,1.7122,1.71265,144100000.0
2008-03-17 07:43:00,1.7126,1.7132,1.71255,1.7132,232600000.0
2008-03-17 07:44:00,1.7132,1.7136,1.713,1.7131,118900000.0
2008-03-17 07:45:00,1.7131,1.7141,1.7131,1.7137,49800000.0
2008-03-17 07:46:00,1.7137,1.7138,1.7125,1.7126,53900000.0
2008-03-17 07:47:00,1.7126,1.7129,1.7117,1.7121,168800000.0
2008-03-17 07:48:00,1.71205,1.7122,1.7114,1.7115,70500000.0
2008-03-17 07:49:00,1.7115,1.7119,1.7108,1.7116,84200000.0
2008-03-17 07:50:00,1.7116,1.7118,1.7111,1.7111,36400000.0
2008-03-17 07:51:00,1.7111,1.7112,1.7108,1.711,35400000.0
2008-03-17 07:52:00,1.711,1.711,1.7105,1.7105,22000000.0
2008-03-17 07:53:00,1.7105,1.7107,1.7104,1.7104,19600000.0
2008-03-17 07:54:00,1.7104,1.7106,1.71,1.71015,58600000.0
2008-03-17 07:55:00,1.71015,1.7108,1.71015,1.7106,129000000.0
2008-03-17 07:56:00,1.7106,1.7106,1.71,1.7101,63000000.0
2008-03-17 07:57:00,1.7101,1.7104,1.71,1.7101,47900000.0
2008-03-17 07:58:00,1.7101,1.7107,1.7101,1.7103,80900000.0
2008-03-17 07:59:00,1.7103,1.7115,1.7103,1.7111,135200000.0
2008-03-17 08:00:00,1.7111,1.7114,1.7109,1.7109,37700000.0
2008-03-17 08:01:00,1.7109,1.71225,1.7109,1.7115,182100000.0
2008-03-17 08:02:00,1.7115,1.71175,1.71125,1.71165,127600000.0
2008-03-17 08:03:00,1.71165,1.71175,1.71055,1.711,136600000.0
2008-03-17 08:04:00,1.711,1.711,1.7092,1.71015,136100000.0
2008-03-17 08:05:00,1.71015,1.7102,1.7093,1.70945,85400000.0
2008-03-17 08:06:00,1.70945,1.70955,1.70845,1.70865,84100000.0
2008-03-17 08:07:00,1.70855,1.7092,1.70845,1.7088,119500000.0
2008-03-17 08:08:00,1.7087,1.7094,1.7086,1.70895,256600000.0
2008-03-17 08:09:00,1.7089,1.7089,1.7078,1.7078,168400000.0
2008-03-17 08:10:00,1.7078,1.7083,1.7071,1.7075,129800000.0
2008-03-17 08:11:00,1.7075,1.7087,1.7074,1.7076,81500000.0
2008-03-17 08:12:00,1.7076,1.7082,1.7057,1.70725,313300000.0
2008-03-17 08:13:00,1.70725,1.70805,1.70715,1.70805,151200000.0
2008-03-17 08:14:00,1.7081,1.7085,1.7071,1.7072,155100000.0
2008-03-17 08:15:00,1.7072,1.7073,1.7058,1.7067,118500000.0
2008-03-17 08:16:00,1.7065,1.7067,1.7041,1.7047,122900000.0
2008-03-17 08:17:00,1.7047,1.705,1.7043,1.705,108500000.0
2008-03-17 08:18:00,1.705,1.7056,1.7047,1.705,89000000.0
2008-03-17 08:19:00,1.705,1.7071,1.705,1.7071,130400000.0
2008-03-17 08:20:00,1.7071,1.7073,1.7063,1.7072,133000000.0
2008-03-17 08:21:00,1.7072,1.7073,1.70565,1.70565,99200000.0
2008-03-17 08:22:00,1.70565,1.70625,1.7046,1.7048,271800000.0
2008-03-17 08:23:00,1.7048,1.7051,1.7041,1.7047,159600000.0
2008-03-17 08:24:00,1.7047,1.7048,1.7039,1.7039,175000000.0
2008-03-17 08:25:00,1.7039,1.7042,1.7033,1.7033,81100000.0
2008-03-17 08:26:00,1.7033,1.7039,1.7032,1.7036,51400000.0
2008-03-17 08:27:00,1.7036,1.7042,1.7035,1.704,92500000.0
2008-03-17 08:28:00,1.704,1.7042,1.7038,1.7038,40900000.0
2008-03-17 08:29:00,1.7038,1.7043,1.7038,1.7042,32500000.0
2008-03-17 08:30:00,1.7042,1.7048,1.7038,1.704,79500000.0
2008-03-17 08:31:00,1.7041,1.7042,1.7038,1.704,94200000.0
2008-03-17 08:32:00,1.704,1.7044,1.7038,1.7039,57500000.0
2008-03-17 08:33:00,1.7039,1.705,1.7039,1.7045,62700000.0
2008-03-17 08:34:00,1.7045,1.705,1.7044,1.7045,29900000.0
2008-03-17 08:35:00,1.7045,1.7048,1.7044,1.7047,48100000.0
2008-03-17 08:36:00,1.7047,1.70565,1.7047,1.7056,43700000.0
2008-03-17 08:37:00,1.7056,1.70575,1.7051,1.70575,44700000.0
2008-03-17 08:38:00,1.70575,1.7061,1.70565,1.70595,155300000.0
2008-03-17 08:39:00,1.70595,1.706,1.7047,1.70495,197700000.0
2008-03-17 08:40:00,1.70495,1.70555,1.7048,1.7055,123200000.0
2008-03-17 08:41:00,1.7055,1.70565,1.7046,1.70465,148600000.0
2008-03-17 08:42:00,1.70465,1.7055,1.70445,1.7052,117500000.0
2008-03-17 08:43:00,1.7052,1.70615,1.70515,1.7057,154800000.0
2008-03-17 08:44:00,1.7057,1.7065,1.7055,1.70615,161500000.0
2008-03-17 08:45:00,1.70615,1.7062,1.70535,1.7061,77300000.0
2008-03-17 08:46:00,1.7061,1.7062,1.70565,1.7057,103400000.0
2008-03-17 08:47:00,1.70585,1.7061,1.70565,1.70595,29700000.0
2008-03-17 08:48:00,1.70595,1.70605,1.7055,1.7056,65100000.0
2008-03-17 08:49:00,1.7056,1.7056,1.7052,1.7056,50000000.0
2008-03-17 08:50:00,1.7056,1.7061,1.7052,1.70535,184200000.0
2008-03-17 08:51:00,1.70535,1.7056,1.7053,1.7054,159400000.0
2008-03-17 08:52:00,1.7054,1.7057,1.7053,1.7055,79800000.0
2008-03-17 08:53:00,1.7055,1.7059,1.7053,1.7058,116600000.0
2008-03-17 08:54:00,1.7058,1.7058,1.7047,1.7049,87300000.0
2008-03-17 08:55:00,1.7049,1.7049,1.7042,1.7044,183700000.0
2008-03-17 08:56:00,1.7044,1.7048,1.70415,1.70415,146600000.0
2008-03-17 08:57:00,1.70415,1.7046,1.70405,1.7043,171100000.0
2008-03-17 08:58:00,1.7043,1.7044,1.7042,1.7043,18800000.0
2008-03-17 08:59:00,1.7043,1.7045,1.70365,1.70385,265600000.0
2008-03-17 09:00:00,1.70385,1.7045,1.7037,1.70445,183100000.0
2008-03-17 09:01:00,1.7044,1.70465,1.70425,1.70465,188800000.0
2008-03-17 09:02:00,1.7043,1.7047,1.70385,1.70455,217000000.0
2008-03-17 09:03:00,1.70455,1.70515,1.7045,1.70475,167000000.0
2008-03-17 09:04:00,1.70475,1.70495,1.70435,1.7044,143900000.0
2008-03-17 09:05:00,1.70445,1.70485,1.70395,1.704,208300000.0
2008-03-17 09:06:00,1.704,1.70455,1.7038,1.704,202000000.0
2008-03-17 09:07:00,1.704,1.70465,1.7039,1.70425,171300000.0
2008-03-17 09:08:00,1.7043,1.705,1.7042,1.7047,144100000.0
2008-03-17 09:09:00,1.7047,1.7048,1.7032,1.7032,178600000.0
2008-03-17 09:10:00,1.7032,1.7037,1.7027,1.7032,219100000.0
2008-03-17 09:11:00,1.7032,1.7038,1.703,1.7036,137400000.0
2008-03-17 09:12:00,1.7042,1.7042,1.7034,1.7037,156300000.0
2008-03-17 09:13:00,1.7037,1.7043,1.7036,1.7039,159500000.0
2008-03-17 09:14:00,1.7039,1.7042,1.7037,1.7041,115200000.0
2008-03-17 09:15:00,1.7042,1.7044,1.7033,1.70345,448100000.0
2008-03-17 09:16:00,1.70345,1.7035,1.70245,1.70265,629900000.0
2008-03-17 09:17:00,1.70265,1.7031,1.7025,1.7027,497800000.0
2008-03-17 09:18:00,1.7027,1.7027,1.7016,1.7019,246800000.0
2008-03-17 09:19:00,1.7019,1.702,1.7015,1.7015,381900000.0
2008-03-17 09:20:00,1.7015,1.702,1.7011,1.7012,286400000.0
2008-03-17 09:21:00,1.7012,1.7018,1.7011,1.7017,289300000.0
2008-03-17 09:22:00,1.7017,1.7025,1.7017,1.7024,212400000.0
2008-03-17 09:23:00,1.7024,1.7025,1.7017,1.7019,201100000.0
2008-03-17 09:24:00,1.7019,1.7023,1.7012,1.7012,148400000.0
2008-03-17 09:25:00,1.701,1.7012,1.7,1.7003,273300000.0
2008-03-17 09:26:00,1.7003,1.7008,1.6998,1.7001,233200000.0
2008-03-17 09:27:00,1.7001,1.7007,1.7001,1.7007,164600000.0
2008-03-17 09:28:00,1.7007,1.701,1.7001,1.7005,254700000.0
2008-03-17 09:29:00,1.7006,1.7009,1.7003,1.7005,236500000.0
2008-03-17 09:30:00,1.7006,1.7007,1.7,1.7004,242400000.0
2008-03-17 09:31:00,1.7004,1.7004,1.6994,1.6994,139500000.0
2008-03-17 09:32:00,1.6994,1.6996,1.6988,1.699,226200000.0
2008-03-17 09:33:00,1.699,1.6995,1.6989,1.6993,185100000.0
2008-03-17 09:34:00,1.6993,1.6996,1.6992,1.6994,309200000.0
2008-03-17 09:35:00,1.6994,1.6995,1.6986,1.6989,256800000.0
2008-03-17 09:36:00,1.6989,1.6989,1.69685,1.69695,538300000.0
2008-03-17 09:37:00,1.697,1.698,1.69695,1.6971,380000000.0
2008-03-17 09:38:00,1.6971,1.69785,1.6971,1.6978,393000000.0
2008-03-17 09:39:00,1.69765,1.6984,1.6976,1.6981,487500000.0
2008-03-17 09:40:00,1.6981,1.6983,1.6971,1.6976,369400000.0
2008-03-17 09:41:00,1.6976,1.6981,1.697,1.6981,208200000.0
2008-03-17 09:42:00,1.69815,1.6987,1.69755,1.6982,561900000.0
2008-03-17 09:43:00,1.6982,1.6987,1.6977,1.6982,447000000.0
2008-03-17 09:44:00,1.6981,1.6988,1.6981,1.6985,494900000.0
2008-03-17 09:45:00,1.6985,1.6994,1.6983,1.6988,746900001.0
2008-03-17 09:46:00,1.6988,1.6999,1.6983,1.69955,590000003.0
2008-03-17 09:47:00,1.6996,1.6999,1.6978,1.6992,161500000.0
2008-03-17 09:48:00,1.6996,1.6996,1.6986,1.6986,447100000.0
2008-03-17 09:49:00,1.6986,1.6991,1.6986,1.6989,518100002.0
2008-03-17 09:50:00,1.6989,1.6995,1.6989,1.6994,117000000.0
2008-03-17 09:51:00,1.6994,1.69965,1.6993,1.6995,82500000.0
2008-03-17 09:52:00,1.6992,1.6995,1.6991,1.6991,106000000.0
2008-03-17 09:53:00,1.6991,1.6998,1.6991,1.6997,149200000.0
2008-03-17 09:54:00,1.6998,1.6998,1.69935,1.6996,99800000.0
2008-03-17 09:55:00,1.69985,1.7001,1.6995,1.6995,149800000.0
2008-03-17 09:56:00,1.6998,1.6998,1.6996,1.6998,134200000.0
2008-03-17 09:57:00,1.6997,1.7005,1.6996,1.7005,174800000.0
2008-03-17 09:58:00,1.7003,1.7003,1.69925,1.7003,203200000.0
2008-03-17 09:59:00,1.7005,1.7017,1.7001,1.7014,53300000.0
2008-03-17 10:00:00,1.7017,1.7021,1.7015,1.702,36900000.0
2008-03-17 10:01:00,1.7019,1.7024,1.7017,1.7021,420000000.0
2008-03-17 10:02:00,1.7021,1.7027,1.7018,1.7024,743900000.0
2008-03-17 10:03:00,1.7023,1.7025,1.7017,1.7019,201200000.0
2008-03-17 10:04:00,1.7019,1.7032,1.7019,1.7032,508700000.0
2008-03-17 10:05:00,1.7032,1.7032,1.7025,1.703,844500000.0
2008-03-17 10:06:00,1.703,1.703,1.702,1.7025,585900001.0
2008-03-17 10:07:00,1.7025,1.7029,1.7021,1.7023,256200000.0
2008-03-17 10:08:00,1.7023,1.7024,1.7013,1.7021,346500000.0
2008-03-17 10:09:00,1.7021,1.7025,1.702,1.7022,103800000.0
2008-03-17 10:10:00,1.7022,1.7023,1.7017,1.7022,607300000.0
2008-03-17 10:11:00,1.7022,1.7023,1.7017,1.7018,119500000.0
2008-03-17 10:12:00,1.7018,1.7025,1.7016,1.7025,467200000.0
2008-03-17 10:13:00,1.70255,1.7037,1.7025,1.7037,558400000.0
2008-03-17 10:14:00,1.7037,1.7043,1.7036,1.7036,885700000.0
2008-03-17 10:15:00,1.7036,1.7047,1.703,1.7043,355000000.0
2008-03-17 10:16:00,1.7042,1.7052,1.7042,1.7047,331700000.0
2008-03-17 10:17:00,1.7047,1.7053,1.70415,1.7047,474500000.0
2008-03-17 10:18:00,1.7047,1.7049,1.7042,1.7043,383700000.0
2008-03-17 10:19:00,1.7043,1.7043,1.703,1.7032,423700000.0
2008-03-17 10:20:00,1.7032,1.704,1.7029,1.703,157400000.0
2008-03-17 10:21:00,1.7031,1.7035,1.7028,1.7028,81100000.0
2008-03-17 10:22:00,1.7028,1.703,1.7023,1.7025,506600000.0
2008-03-17 10:23:00,1.7025,1.7029,1.7016,1.7021,409000000.0
2008-03-17 10:24:00,1.7021,1.7022,1.7015,1.7017,155100000.0
2008-03-17 10:25:00,1.7017,1.7019,1.7009,1.7012,233200000.0
2008-03-17 10:26:00,1.7012,1.7016,1.7007,1.7009,238700000.0
2008-03-17 10:27:00,1.7009,1.701,1.6997,1.7001,718800000.0
2008-03-17 10:28:00,1.7001,1.7006,1.7001,1.7004,667600001.0
2008-03-17 10:29:00,1.7004,1.7009,1.7003,1.70085,912300000.0
2008-03-17 10:30:00,1.7008,1.70165,1.7006,1.7014,290500000.0
2008-03-17 10:31:00,1.7014,1.7015,1.7001,1.7006,291100000.0
2008-03-17 10:32:00,1.7006,1.7014,1.7005,1.7011,95200000.0
2008-03-17 10:33:00,1.70105,1.7024,1.701,1.7021,113100000.0
2008-03-17 10:34:00,1.7021,1.7025,1.7019,1.7024,328000000.0
2008-03-17 10:35:00,1.7024,1.7024,1.7018,1.7021,224500000.0
2008-03-17 10:36:00,1.7022,1.7023,1.7017,1.7023,242000000.0
2008-03-17 10:37:00,1.7023,1.7024,1.7015,1.7015,404300000.0
2008-03-17 10:38:00,1.70185,1.7029,1.7018,1.7027,1061600000.0
2008-03-17 10:39:00,1.7027,1.7031,1.7025,1.7029,1192300000.0
2008-03-17 10:40:00,1.7029,1.704,1.7028,1.704,1006400000.0
2008-03-17 10:41:00,1.7041,1.705,1.704,1.7048,1113300000.0
2008-03-17 10:42:00,1.7048,1.7052,1.7042,1.7045,947600000.0
2008-03-17 10:43:00,1.7045,1.7047,1.7043,1.7043,566200000.0
2008-03-17 10:44:00,1.7043,1.7046,1.7039,1.7046,681200000.0
2008-03-17 10:45:00,1.7046,1.7047,1.7041,1.7043,324800000.0
2008-03-17 10:46:00,1.7043,1.705,1.7038,1.704,540600001.0
2008-03-17 10:47:00,1.7042,1.7044,1.7035,1.7035,567600002.0
2008-03-17 10:48:00,1.7033,1.7034,1.702,1.7032,509900000.0
2008-03-17 10:49:00,1.7032,1.7045,1.7032,1.7038,1209000000.0
2008-03-17 10:50:00,1.704,1.7055,1.7039,1.7051,1031900000.0
2008-03-17 10:51:00,1.7052,1.7063,1.7051,1.7062,748900000.0
2008-03-17 10:52:00,1.70615,1.7063,1.7057,1.7059,581100000.0
2008-03-17 10:53:00,1.7059,1.7059,1.7052,1.7052,305400000.0
2008-03-17 10:54:00,1.7052,1.7067,1.7052,1.7067,638000000.0
2008-03-17 10:55:00,1.70665,1.7072,1.7065,1.7068,1531600000.0
2008-03-17 10:56:00,1.7069,1.7071,1.7065,1.7065,438200000.0
2008-03-17 10:57:00,1.7065,1.7065,1.7041,1.7047,1118900000.0
2008-03-17 10:58:00,1.7046,1.7064,1.7044,1.7061,1142700000.0
2008-03-17 10:59:00,1.7061,1.707,1.7054,1.7069,1340600000.0
2008-03-17 11:00:00,1.7071,1.7071,1.7058,1.7062,1680200000.0
2008-03-17 11:01:00,1.7063,1.7065,1.7049,1.7063,1617000000.0
2008-03-17 11:02:00,1.7063,1.7069,1.7049,1.7053,1467500000.0
2008-03-17 11:03:00,1.7053,1.7058,1.7048,1.7055,1460000001.0
2008-03-17 11:04:00,1.7056,1.7059,1.7049,1.7051,1621000000.0
2008-03-17 11:05:00,1.7051,1.7057,1.705,1.7055,1540100000.0
2008-03-17 11:06:00,1.7055,1.7062,1.7055,1.7061,1116400000.0
2008-03-17 11:07:00,1.7061,1.7063,1.7054,1.7057,1191600000.0
2008-03-17 11:08:00,1.7057,1.7063,1.7051,1.7058,1399399999.0
2008-03-17 11:09:00,1.7058,1.7077,1.7058,1.70755,1210400000.0
2008-03-17 11:10:00,1.70755,1.7088,1.7066,1.707,1305200000.0
2008-03-17 11:11:00,1.707,1.708,1.7064,1.7075,1252200000.0
2008-03-17 11:12:00,1.7075,1.708,1.7071,1.7079,791700000.0
2008-03-17 11:13:00,1.7079,1.708,1.7073,1.7078,892400000.0
2008-03-17 11:14:00,1.7078,1.7085,1.7078,1.7081,1262500000.0
2008-03-17 11:15:00,1.7081,1.7094,1.7079,1.7093,1262300000.0
2008-03-17 11:16:00,1.7093,1.71,1.7088,1.7095,387800000.0
2008-03-17 11:17:00,1.7095,1.7109,1.7092,1.7107,936700001.0
2008-03-17 11:18:00,1.7107,1.7114,1.7098,1.7106,1169000000.0
2008-03-17 11:19:00,1.7106,1.7112,1.7102,1.7103,1357900000.0
2008-03-17 11:20:00,1.7103,1.7106,1.7096,1.7102,1796499999.0
2008-03-17 11:21:00,1.7101,1.7107,1.7099,1.7104,1442700000.0
2008-03-17 11:22:00,1.7104,1.7106,1.7091,1.7092,873000000.0
2008-03-17 11:23:00,1.7093,1.71,1.7087,1.7097,929200001.0
2008-03-17 11:24:00,1.7096,1.71,1.7084,1.7091,965899997.0
2008-03-17 11:25:00,1.7091,1.7092,1.7076,1.7085,612800000.0
2008-03-17 11:26:00,1.7085,1.7099,1.7085,1.7093,1251500000.0
2008-03-17 11:27:00,1.7093,1.7099,1.7089,1.7094,1231100000.0
2008-03-17 11:28:00,1.7095,1.7099,1.7075,1.7084,1359200000.0
2008-03-17 11:29:00,1.7084,1.71,1.7079,1.7091,1326000001.0
2008-03-17 11:30:00,1.70915,1.7096,1.7086,1.7086,884700000.0
2008-03-17 11:31:00,1.7087,1.7109,1.70865,1.7107,1071900000.0
2008-03-17 11:32:00,1.7107,1.7111,1.71,1.7103,891700000.0
2008-03-17 11:33:00,1.7103,1.7103,1.7083,1.7088,490600001.0
2008-03-17 11:34:00,1.7087,1.7089,1.7078,1.7081,793600001.0
2008-03-17 11:35:00,1.7081,1.7083,1.7078,1.70815,683100000.0
2008-03-17 11:36:00,1.70815,1.7085,1.7077,1.7078,380400001.0
2008-03-17 11:37:00,1.7079,1.708,1.7074,1.7074,551400002.0
2008-03-17 11:38:00,1.7075,1.7083,1.7074,1.7079,842200003.0
2008-03-17 11:39:00,1.7079,1.7083,1.7075,1.7079,806700000.0
2008-03-17 11:40:00,1.7079,1.7086,1.7077,1.7084,1177100000.0
2008-03-17 11:41:00,1.7082,1.7083,1.7072,1.7074,1484500000.0
2008-03-17 11:42:00,1.7074,1.7074,1.7065,1.7068,1626300003.0
2008-03-17 11:43:00,1.7067,1.7071,1.7062,1.7062,592900000.0
2008-03-17 11:44:00,1.7062,1.7066,1.706,1.7065,196500000.0
2008-03-17 11:45:00,1.70645,1.7066,1.7037,1.7048,932900000.0
2008-03-17 11:46:00,1.7048,1.7055,1.7031,1.7036,1374600001.0
2008-03-17 11:47:00,1.7036,1.7045,1.7033,1.7041,1005900004.0
2008-03-17 11:48:00,1.7041,1.70625,1.7041,1.7059,717200000.0
2008-03-17 11:49:00,1.7059,1.7062,1.7056,1.7057,1131400007.0
2008-03-17 11:50:00,1.7057,1.7063,1.7053,1.70565,800000011.0
2008-03-17 11:51:00,1.7057,1.7062,1.70555,1.7059,440500000.0
2008-03-17 11:52:00,1.70575,1.7062,1.7051,1.7055,626800001.0
2008-03-17 11:53:00,1.7055,1.7064,1.7055,1.7059,247500001.0
2008-03-17 11:54:00,1.7059,1.7068,1.7058,1.7068,330600003.0
2008-03-17 11:55:00,1.7069,1.7071,1.7061,1.7064,382300003.0
2008-03-17 11:56:00,1.7064,1.7068,1.7062,1.7067,324199997.0
2008-03-17 11:57:00,1.7067,1.7067,1.7058,1.7061,473800006.0
2008-03-17 11:58:00,1.7061,1.70655,1.7054,1.706,799500008.0
2008-03-17 11:59:00,1.706,1.706,1.70465,1.70485,711200000.0
2008-03-17 12:00:00,1.70485,1.7063,1.70465,1.7053,473200000.0
2008-03-17 12:01:00,1.7052,1.706,1.705,1.70555,709800000.0
2008-03-17 12:02:00,1.70555,1.70665,1.7047,1.7054,377400000.0
2008-03-17 12:03:00,1.7056,1.7057,1.7038,1.7052,774900000.0
2008-03-17 12:04:00,1.7052,1.7053,1.70445,1.7053,643800000.0
2008-03-17 12:05:00,1.7052,1.7053,1.703,1.703,455600000.0
2008-03-17 12:06:00,1.703,1.7032,1.6997,1.6997,708200000.0
2008-03-17 12:07:00,1.69955,1.7008,1.6994,1.6997,618600000.0
2008-03-17 12:08:00,1.6997,1.6999,1.6985,1.6995,449500000.0
2008-03-17 12:09:00,1.6995,1.7004,1.6988,1.6996,850200000.0
2008-03-17 12:10:00,1.6996,1.7,1.6992,1.6996,454000000.0
2008-03-17 12:11:00,1.6996,1.7006,1.6994,1.70055,429100000.0
2008-03-17 12:12:00,1.7006,1.7014,1.7006,1.7014,581000000.0
2008-03-17 12:13:00,1.7014,1.7018,1.7008,1.7018,481600000.0
2008-03-17 12:14:00,1.7018,1.7037,1.7018,1.7037,462900000.0
2008-03-17 12:15:00,1.7037,1.7047,1.7037,1.7042,374900000.0
2008-03-17 12:16:00,1.7042,1.7054,1.7042,1.7054,425400000.0
2008-03-17 12:17:00,1.7054,1.7056,1.7046,1.7046,280900000.0
2008-03-17 12:18:00,1.7046,1.7055,1.7045,1.7048,678800000.0
2008-03-17 12:19:00,1.705,1.7055,1.7046,1.7052,423000000.0
2008-03-17 12:20:00,1.7052,1.7057,1.7051,1.7054,329100000.0
2008-03-17 12:21:00,1.7054,1.7057,1.7046,1.7052,200000000.0
2008-03-17 12:22:00,1.705,1.7059,1.7049,1.7057,677100000.0
2008-03-17 12:23:00,1.7057,1.70605,1.7053,1.7055,349600000.0
2008-03-17 12:24:00,1.7053,1.706,1.7053,1.7059,59000000.0
2008-03-17 12:25:00,1.7059,1.7066,1.7057,1.70625,335000000.0
2008-03-17 12:26:00,1.70625,1.70625,1.7057,1.70585,494600000.0
2008-03-17 12:27:00,1.70585,1.7062,1.7055,1.70595,658500000.0
2008-03-17 12:28:00,1.706,1.7061,1.70485,1.705,494100000.0
2008-03-17 12:29:00,1.7049,1.70555,1.7044,1.7045,432700000.0
2008-03-17 12:30:00,1.7045,1.7051,1.7044,1.7048,307600000.0
2008-03-17 12:31:00,1.7048,1.70535,1.7048,1.70515,158000000.0
2008-03-17 12:32:00,1.70515,1.70545,1.705,1.7053,172100000.0
2008-03-17 12:33:00,1.7053,1.70555,1.704,1.7041,196100000.0
2008-03-17 12:34:00,1.7041,1.7042,1.7025,1.7025,287600000.0
2008-03-17 12:35:00,1.7027,1.70365,1.70265,1.70345,277900000.0
2008-03-17 12:36:00,1.70345,1.7039,1.7032,1.7039,503200000.0
2008-03-17 12:37:00,1.7039,1.70395,1.7027,1.7036,547700000.0
2008-03-17 12:38:00,1.7036,1.7056,1.7036,1.7054,502400001.0
2008-03-17 12:39:00,1.7054,1.7066,1.7054,1.70615,506200000.0
2008-03-17 12:40:00,1.7061,1.7063,1.7053,1.7053,159400000.0
2008-03-17 12:41:00,1.7053,1.706,1.7053,1.7055,598800000.0
2008-03-17 12:42:00,1.7055,1.7069,1.7055,1.7067,412400000.0
2008-03-17 12:43:00,1.7068,1.7071,1.7067,1.7071,306600000.0
2008-03-17 12:44:00,1.7071,1.7073,1.7068,1.7072,600800000.0
2008-03-17 12:45:00,1.7072,1.7087,1.7069,1.7084,646100000.0
2008-03-17 12:46:00,1.7085,1.7099,1.7083,1.7094,564999999.0
2008-03-17 12:47:00,1.7094,1.7098,1.7091,1.7096,528400000.0
2008-03-17 12:48:00,1.7095,1.7097,1.7083,1.7089,363700000.0
2008-03-17 12:49:00,1.7088,1.709,1.7076,1.7086,518400000.0
2008-03-17 12:50:00,1.7086,1.7093,1.7086,1.70895,389400000.0
2008-03-17 12:51:00,1.70895,1.70945,1.7089,1.709,191800000.0
2008-03-17 12:52:00,1.70905,1.70915,1.70875,1.70875,118800000.0
2008-03-17 12:53:00,1.70875,1.70925,1.70865,1.70925,110100000.0
2008-03-17 12:54:00,1.70925,1.70975,1.7091,1.7097,1082500000.0
2008-03-17 12:55:00,1.7097,1.71,1.7093,1.7095,787600000.0
2008-03-17 12:56:00,1.7095,1.71,1.7092,1.7097,1028700000.0
2008-03-17 12:57:00,1.7097,1.71,1.7093,1.7096,1331600000.0
2008-03-17 12:58:00,1.7096,1.7102,1.7093,1.7096,775100000.0
2008-03-17 12:59:00,1.7097,1.7105,1.7095,1.7102,1046700000.0
2008-03-17 13:00:00,1.7102,1.7106,1.7084,1.7089,829600000.0
2008-03-17 13:01:00,1.70885,1.7098,1.7087,1.7097,1062000000.0
2008-03-17 13:02:00,1.7097,1.7097,1.7087,1.7091,571600000.0
2008-03-17 13:03:00,1.7091,1.7096,1.7087,1.7092,371700000.0
2008-03-17 13:04:00,1.7093,1.71,1.7092,1.71,276300000.0
2008-03-17 13:05:00,1.71,1.7104,1.70925,1.7093,333800001.0
2008-03-17 13:06:00,1.7093,1.70985,1.7086,1.70895,775499999.0
2008-03-17 13:07:00,1.7091,1.70985,1.7085,1.7094,573900000.0
2008-03-17 13:08:00,1.7094,1.7095,1.7085,1.7091,500100000.0
2008-03-17 13:09:00,1.709,1.7093,1.708,1.7081,566300000.0
2008-03-17 13:10:00,1.7082,1.7083,1.7077,1.7079,376900000.0
2008-03-17 13:11:00,1.7079,1.7082,1.70745,1.7082,509700000.0
2008-03-17 13:12:00,1.7082,1.70835,1.7075,1.7079,497500000.0
2008-03-17 13:13:00,1.7078,1.70795,1.707,1.707,421800000.0
2008-03-17 13:14:00,1.707,1.7071,1.7061,1.7064,268500000.0
2008-03-17 13:15:00,1.7064,1.708,1.7063,1.7076,419000000.0
2008-03-17 13:16:00,1.7076,1.7078,1.7074,1.7077,666800002.0
2008-03-17 13:17:00,1.7077,1.7079,1.7073,1.7074,337699999.0
2008-03-17 13:18:00,1.7074,1.7076,1.7074,1.7074,155100000.0
2008-03-17 13:19:00,1.7074,1.7074,1.7069,1.7071,213400000.0
2008-03-17 13:20:00,1.7071,1.70745,1.7071,1.7071,346500000.0
2008-03-17 13:21:00,1.7071,1.7071,1.7064,1.7066,488300000.0
2008-03-17 13:22:00,1.7066,1.7072,1.7064,1.70695,310400000.0
2008-03-17 13:23:00,1.70695,1.70695,1.7055,1.7059,379900000.0
2008-03-17 13:24:00,1.7061,1.7061,1.7051,1.7056,241800001.0
2008-03-17 13:25:00,1.7056,1.7057,1.70505,1.7053,153900000.0
2008-03-17 13:26:00,1.7053,1.7059,1.7048,1.70545,395800000.0
2008-03-17 13:27:00,1.70545,1.7062,1.7053,1.7062,295000001.0
2008-03-17 13:28:00,1.7064,1.7067,1.7054,1.70605,520700000.0
2008-03-17 13:29:00,1.70605,1.70725,1.7057,1.70665,600000000.0
2008-03-17 13:30:00,1.70635,1.70745,1.70625,1.70725,232400000.0
2008-03-17 13:31:00,1.70725,1.7073,1.70675,1.7072,137800000.0
2008-03-17 13:32:00,1.70725,1.70785,1.7066,1.70735,255200000.0
2008-03-17 13:33:00,1.7073,1.70755,1.7067,1.70745,418500000.0
2008-03-17 13:34:00,1.70745,1.70755,1.707,1.70755,255700000.0
2008-03-17 13:35:00,1.70755,1.70865,1.70755,1.7076,128800000.0
2008-03-17 13:36:00,1.7076,1.70865,1.7076,1.708,184700000.0
2008-03-17 13:37:00,1.708,1.7085,1.7079,1.7085,144000000.0
2008-03-17 13:38:00,1.70855,1.70925,1.7083,1.7089,579000000.0
2008-03-17 13:39:00,1.7089,1.7092,1.7081,1.7092,579700000.0
2008-03-17 13:40:00,1.7092,1.70925,1.70885,1.70895,351800000.0
2008-03-17 13:41:00,1.70895,1.7092,1.70865,1.709,434200000.0
2008-03-17 13:42:00,1.709,1.709,1.7084,1.7085,1643100002.0
2008-03-17 13:43:00,1.7086,1.709,1.7083,1.7084,796700002.0
2008-03-17 13:44:00,1.70845,1.70865,1.7078,1.7086,1003900000.0
2008-03-17 13:45:00,1.70865,1.71,1.70865,1.7098,710000000.0
2008-03-17 13:46:00,1.7098,1.71,1.70915,1.70915,940600002.0
2008-03-17 13:47:00,1.70905,1.7095,1.7081,1.7087,434100000.0
2008-03-17 13:48:00,1.7086,1.7094,1.7086,1.7092,503400000.0
2008-03-17 13:49:00,1.7092,1.70955,1.7088,1.7088,489000000.0
2008-03-17 13:50:00,1.7088,1.70975,1.7088,1.7097,584600000.0
2008-03-17 13:51:00,1.7097,1.7098,1.7091,1.70935,660100000.0
2008-03-17 13:52:00,1.7094,1.7095,1.7087,1.7088,600300000.0
2008-03-17 13:53:00,1.7087,1.7089,1.7083,1.7086,292800000.0
2008-03-17 13:54:00,1.7086,1.7089,1.7082,1.7087,428300000.0
2008-03-17 13:55:00,1.7087,1.7091,1.708,1.7089,638500000.0
2008-03-17 13:56:00,1.7089,1.7093,1.7085,1.7088,565200002.0
2008-03-17 13:57:00,1.7088,1.7089,1.7074,1.708,207900000.0
2008-03-17 13:58:00,1.708,1.7084,1.70725,1.7076,405500000.0
2008-03-17 13:59:00,1.7076,1.7093,1.7073,1.7091,351400000.0
2008-03-17 14:00:00,1.7093,1.7099,1.7085,1.7087,372800000.0
2008-03-17 14:01:00,1.7087,1.7091,1.7083,1.7087,236100000.0
2008-03-17 14:02:00,1.7087,1.70925,1.7085,1.7087,570100000.0
2008-03-17 14:03:00,1.7087,1.70885,1.7071,1.7072,224900000.0
2008-03-17 14:04:00,1.7072,1.7074,1.7067,1.7068,281800000.0
2008-03-17 14:05:00,1.7068,1.7073,1.7067,1.7068,418599997.0
2008-03-17 14:06:00,1.7068,1.70745,1.7067,1.7074,469900000.0
2008-03-17 14:07:00,1.7074,1.7076,1.707,1.7071,333200000.0
2008-03-17 14:08:00,1.7071,1.70755,1.707,1.7075,166400000.0
2008-03-17 14:09:00,1.7075,1.70765,1.70725,1.7074,91200000.0
2008-03-17 14:10:00,1.7074,1.70775,1.70705,1.7076,119800000.0
2008-03-17 14:11:00,1.7076,1.708,1.7076,1.708,130700000.0
2008-03-17 14:12:00,1.708,1.7093,1.70775,1.7089,103800000.0
2008-03-17 14:13:00,1.709,1.7096,1.70865,1.7092,116200000.0
2008-03-17 14:14:00,1.7092,1.70935,1.7079,1.70825,441000000.0
2008-03-17 14:15:00,1.70825,1.7086,1.708,1.7083,285400000.0
2008-03-17 14:16:00,1.7083,1.7083,1.706,1.706,467400000.0
2008-03-17 14:17:00,1.706,1.7063,1.70515,1.7057,239300000.0
2008-03-17 14:18:00,1.7057,1.7075,1.7056,1.7071,333000000.0
2008-03-17 14:19:00,1.7071,1.7082,1.7071,1.7079,298000001.0
2008-03-17 14:20:00,1.7079,1.7091,1.7074,1.7091,315500000.0
2008-03-17 14:21:00,1.70925,1.7099,1.7088,1.7099,197100000.0
2008-03-17 14:22:00,1.7099,1.71,1.7093,1.7096,295100000.0
2008-03-17 14:23:00,1.7097,1.7098,1.7088,1.7094,159900000.0
2008-03-17 14:24:00,1.7094,1.7101,1.7094,1.7096,288400000.0
2008-03-17 14:25:00,1.7096,1.7098,1.7093,1.7096,159400000.0
2008-03-17 14:26:00,1.7096,1.7098,1.7094,1.7098,180700000.0
2008-03-17 14:27:00,1.7098,1.71,1.7091,1.7093,127300000.0
2008-03-17 14:28:00,1.7093,1.7099,1.7092,1.7096,304400000.0
2008-03-17 14:29:00,1.7096,1.7097,1.7088,1.7093,446000000.0
2008-03-17 14:30:00,1.7093,1.7097,1.70875,1.7096,680200000.0
2008-03-17 14:31:00,1.7096,1.7098,1.7084,1.7087,305200001.0
2008-03-17 14:32:00,1.7087,1.70995,1.7087,1.7098,311199999.0
2008-03-17 14:33:00,1.7098,1.70995,1.7093,1.70945,105100000.0
2008-03-17 14:34:00,1.70945,1.71015,1.70925,1.7094,133700000.0
2008-03-17 14:35:00,1.7094,1.71,1.7094,1.7098,137000000.0
2008-03-17 14:36:00,1.70985,1.71005,1.7096,1.70995,132200000.0
2008-03-17 14:37:00,1.70985,1.7106,1.7095,1.71,426400000.0
2008-03-17 14:38:00,1.71,1.7102,1.7094,1.70945,362099998.0
2008-03-17 14:39:00,1.70945,1.7105,1.7094,1.70975,191700000.0
2008-03-17 14:40:00,1.70975,1.71035,1.7096,1.70995,162400000.0
2008-03-17 14:41:00,1.70995,1.7104,1.7097,1.71,191200000.0
2008-03-17 14:42:00,1.71,1.711,1.70965,1.7107,174300000.0
2008-03-17 14:43:00,1.7107,1.7108,1.7098,1.7101,227500000.0
2008-03-17 14:44:00,1.7102,1.7103,1.7087,1.709,150200000.0
2008-03-17 14:45:00,1.709,1.7091,1.7076,1.7082,238300000.0
2008-03-17 14:46:00,1.7082,1.7083,1.7075,1.70775,160700000.0
2008-03-17 14:47:00,1.70775,1.70845,1.70725,1.70835,167000000.0
2008-03-17 14:48:00,1.70835,1.7093,1.70835,1.7087,106900000.0
2008-03-17 14:49:00,1.70875,1.7091,1.70775,1.70775,393600000.0
2008-03-17 14:50:00,1.7078,1.70965,1.7077,1.70905,255900000.0
2008-03-17 14:51:00,1.7091,1.7091,1.707,1.7073,155200000.0
2008-03-17 14:52:00,1.7073,1.7075,1.7054,1.70575,377000000.0
2008-03-17 14:53:00,1.70575,1.7067,1.7055,1.706,582500000.0
2008-03-17 14:54:00,1.706,1.7062,1.70545,1.7061,619300000.0
2008-03-17 14:55:00,1.7061,1.7071,1.7044,1.7044,662400000.0
2008-03-17 14:56:00,1.7045,1.7063,1.7042,1.706,463000000.0
2008-03-17 14:57:00,1.7059,1.7071,1.7057,1.7068,672300000.0
2008-03-17 14:58:00,1.7068,1.7073,1.70595,1.70655,641900001.0
2008-03-17 14:59:00,1.7065,1.707,1.70625,1.7066,275600000.0
2008-03-17 15:00:00,1.7066,1.7072,1.7058,1.7065,447600000.0
2008-03-17 15:01:00,1.7064,1.7067,1.7059,1.7061,381400000.0
2008-03-17 15:02:00,1.7061,1.7069,1.7061,1.7068,301700000.0
2008-03-17 15:03:00,1.70675,1.70745,1.7063,1.7073,681799999.0
2008-03-17 15:04:00,1.7073,1.7078,1.7071,1.7071,532900000.0
2008-03-17 15:05:00,1.7071,1.7086,1.70705,1.7079,289300000.0
2008-03-17 15:06:00,1.7079,1.7081,1.7076,1.7077,225200000.0
2008-03-17 15:07:00,1.7077,1.7084,1.7077,1.7084,109400000.0
2008-03-17 15:08:00,1.7084,1.7089,1.7082,1.7083,217600000.0
2008-03-17 15:09:00,1.7083,1.70855,1.7078,1.7082,370300000.0
2008-03-17 15:10:00,1.7082,1.7084,1.7079,1.7082,481200000.0
2008-03-17 15:11:00,1.7082,1.7086,1.7079,1.7083,97700000.0
2008-03-17 15:12:00,1.7083,1.7095,1.7083,1.7086,103000000.0
2008-03-17 15:13:00,1.7086,1.7089,1.7077,1.7089,119500000.0
2008-03-17 15:14:00,1.7089,1.7099,1.7084,1.70965,190200000.0
2008-03-17 15:15:00,1.7097,1.7105,1.7091,1.7094,427400000.0
2008-03-17 15:16:00,1.7094,1.7097,1.7084,1.7096,393800000.0
2008-03-17 15:17:00,1.7093,1.7094,1.708,1.7083,260500000.0
2008-03-17 15:18:00,1.7083,1.709,1.7083,1.7087,189500000.0
2008-03-17 15:19:00,1.7087,1.7094,1.7073,1.7087,307400000.0
2008-03-17 15:20:00,1.7089,1.7105,1.7082,1.7105,710800000.0
2008-03-17 15:21:00,1.7105,1.7111,1.7101,1.7108,541199999.0
2008-03-17 15:22:00,1.7108,1.7111,1.7098,1.7106,343800000.0
2008-03-17 15:23:00,1.7106,1.7125,1.71045,1.7125,206000000.0
2008-03-17 15:24:00,1.7123,1.7134,1.7122,1.713,614700000.0
2008-03-17 15:25:00,1.713,1.7137,1.7125,1.7132,284000000.0
2008-03-17 15:26:00,1.7132,1.7136,1.7124,1.7126,149600000.0
2008-03-17 15:27:00,1.7126,1.7128,1.7115,1.7116,373900000.0
2008-03-17 15:28:00,1.7117,1.7131,1.7117,1.7127,324700000.0
2008-03-17 15:29:00,1.7129,1.7134,1.712,1.7127,708399998.0
2008-03-17 15:30:00,1.7129,1.7135,1.7121,1.7125,913399999.0
2008-03-17 15:31:00,1.7125,1.7131,1.7116,1.7118,413100000.0
2008-03-17 15:32:00,1.7118,1.7118,1.7097,1.7103,488699999.0
2008-03-17 15:33:00,1.7103,1.7108,1.7098,1.71,578300001.0
2008-03-17 15:34:00,1.71,1.7107,1.7095,1.7105,698399999.0
2008-03-17 15:35:00,1.7106,1.7106,1.70865,1.709,490400000.0
2008-03-17 15:36:00,1.709,1.7094,1.7076,1.7079,428100000.0
2008-03-17 15:37:00,1.7079,1.709,1.7075,1.7078,595100000.0
2008-03-17 15:38:00,1.7078,1.7079,1.7062,1.7063,363800000.0
2008-03-17 15:39:00,1.7063,1.7069,1.70575,1.7065,539000000.0
2008-03-17 15:40:00,1.7065,1.7074,1.7065,1.7074,210100000.0
2008-03-17 15:41:00,1.7074,1.7075,1.7056,1.7064,581000000.0
2008-03-17 15:42:00,1.7064,1.7074,1.7063,1.7071,423900000.0
2008-03-17 15:43:00,1.7071,1.7079,1.70635,1.7078,488999997.0
2008-03-17 15:44:00,1.7078,1.7083,1.7072,1.7079,681200000.0
2008-03-17 15:45:00,1.7079,1.7087,1.7077,1.70835,564600000.0
2008-03-17 15:46:00,1.70835,1.7088,1.708,1.708,621699999.0
2008-03-17 15:47:00,1.708,1.7085,1.7064,1.7066,704300000.0
2008-03-17 15:48:00,1.7066,1.7073,1.7064,1.70675,539600001.0
2008-03-17 15:49:00,1.70675,1.7083,1.7066,1.7074,564499999.0
2008-03-17 15:50:00,1.7074,1.7078,1.70695,1.7072,573700000.0
2008-03-17 15:51:00,1.70725,1.7082,1.70685,1.7076,354100000.0
2008-03-17 15:52:00,1.7074,1.7088,1.7072,1.7085,552400001.0
2008-03-17 15:53:00,1.7085,1.7101,1.7085,1.70935,564500000.0
2008-03-17 15:54:00,1.7094,1.7108,1.70925,1.7108,542300000.0
2008-03-17 15:55:00,1.7108,1.7109,1.71025,1.71065,339300000.0
2008-03-17 15:56:00,1.7107,1.7111,1.7106,1.711,216300000.0
2008-03-17 15:57:00,1.7111,1.7113,1.7108,1.71095,387400000.0
2008-03-17 15:58:00,1.71105,1.7119,1.711,1.7114,550600000.0
2008-03-17 15:59:00,1.7114,1.714,1.7114,1.7139,408999999.0
2008-03-17 16:00:00,1.7137,1.7142,1.7128,1.7138,566000002.0
2008-03-17 16:01:00,1.7137,1.7139,1.7122,1.713,365800001.0
2008-03-17 16:02:00,1.713,1.7131,1.7102,1.7114,269300000.0
2008-03-17 16:03:00,1.7114,1.7117,1.7112,1.7114,77100000.0
2008-03-17 16:04:00,1.7114,1.7125,1.7114,1.7115,312800000.0
2008-03-17 16:05:00,1.7114,1.7115,1.711,1.711,155700000.0
2008-03-17 16:06:00,1.7112,1.7117,1.71115,1.7117,358600000.0
2008-03-17 16:07:00,1.7117,1.7125,1.71155,1.7122,523100000.0
2008-03-17 16:08:00,1.7122,1.7125,1.7105,1.7113,468000000.0
2008-03-17 16:09:00,1.7114,1.71185,1.7106,1.7106,293500000.0
2008-03-17 16:10:00,1.7106,1.7114,1.7096,1.7109,318000000.0
2008-03-17 16:11:00,1.7109,1.7109,1.7098,1.7102,327400001.0
2008-03-17 16:12:00,1.7102,1.7113,1.7101,1.7106,212800000.0
2008-03-17 16:13:00,1.7106,1.711,1.7103,1.7103,104300000.0
2008-03-17 16:14:00,1.7103,1.7112,1.7102,1.7108,218800000.0
2008-03-17 16:15:00,1.7108,1.7117,1.7108,1.7111,86700001.0
2008-03-17 16:16:00,1.7111,1.712,1.7105,1.711,340300002.0
2008-03-17 16:17:00,1.711,1.711,1.7104,1.7106,110300000.0
2008-03-17 16:18:00,1.7106,1.7114,1.7105,1.7106,109100000.0
2008-03-17 16:19:00,1.7106,1.7107,1.7102,1.7107,249200000.0
2008-03-17 16:20:00,1.7107,1.7118,1.7107,1.7115,171700000.0
2008-03-17 16:21:00,1.7115,1.7117,1.711,1.7114,88900000.0
2008-03-17 16:22:00,1.7114,1.7118,1.7109,1.711,379200003.0
2008-03-17 16:23:00,1.7109,1.7114,1.7105,1.7113,1026600001.0
2008-03-17 16:24:00,1.7113,1.7119,1.7107,1.711,476400002.0
2008-03-17 16:25:00,1.7111,1.7111,1.7101,1.7102,449800000.0
2008-03-17 16:26:00,1.7102,1.7102,1.7087,1.7088,646500000.0
2008-03-17 16:27:00,1.7088,1.7089,1.7071,1.7081,654299999.0
2008-03-17 16:28:00,1.7081,1.7086,1.7078,1.7079,165300000.0
2008-03-17 16:29:00,1.7079,1.709,1.7079,1.709,187900000.0
2008-03-17 16:30:00,1.7088,1.7092,1.7082,1.7085,217100000.0
2008-03-17 16:31:00,1.7083,1.7094,1.7083,1.7089,411600001.0
2008-03-17 16:32:00,1.7089,1.7099,1.70875,1.7098,399700000.0
2008-03-17 16:33:00,1.7098,1.71,1.7096,1.7097,408500000.0
2008-03-17 16:34:00,1.7097,1.7105,1.7097,1.7101,446600000.0
2008-03-17 16:35:00,1.7104,1.7109,1.71,1.7103,824399999.0
2008-03-17 16:36:00,1.7103,1.7105,1.7098,1.7103,353600000.0
2008-03-17 16:37:00,1.7103,1.7105,1.7097,1.71,260800001.0
2008-03-17 16:38:00,1.71005,1.7106,1.7098,1.7099,512099998.0
2008-03-17 16:39:00,1.7099,1.7106,1.7099,1.7102,95900000.0
2008-03-17 16:40:00,1.7102,1.7111,1.7102,1.7106,303600000.0
2008-03-17 16:41:00,1.7106,1.7113,1.7103,1.7103,239000001.0
2008-03-17 16:42:00,1.7103,1.7107,1.709,1.709,162200001.0
2008-03-17 16:43:00,1.7087,1.7087,1.7077,1.7083,344050000.0
2008-03-17 16:44:00,1.7083,1.7088,1.7081,1.7088,590250000.0
2008-03-17 16:45:00,1.70845,1.7099,1.7084,1.7097,636300001.0
2008-03-17 16:46:00,1.7096,1.71,1.7093,1.7098,384900000.0
2008-03-17 16:47:00,1.7098,1.7098,1.7086,1.7089,412600000.0
2008-03-17 16:48:00,1.7089,1.7093,1.708,1.708,485800000.0
2008-03-17 16:49:00,1.708,1.7088,1.7073,1.7078,612100000.0
2008-03-17 16:50:00,1.708,1.7088,1.708,1.7086,471800000.0
2008-03-17 16:51:00,1.7086,1.7086,1.707,1.7071,734199999.0
2008-03-17 16:52:00,1.7071,1.7079,1.7064,1.7075,784000000.0
2008-03-17 16:53:00,1.7075,1.7087,1.7074,1.7083,1101200001.0
2008-03-17 16:54:00,1.7085,1.7097,1.70815,1.70835,488100000.0
2008-03-17 16:55:00,1.70835,1.70925,1.70785,1.70805,204900000.0
2008-03-17 16:56:00,1.70805,1.70915,1.70795,1.70855,125400000.0
2008-03-17 16:57:00,1.70855,1.7088,1.7074,1.7082,730000008.0
2008-03-17 16:58:00,1.7082,1.7097,1.7082,1.7095,527400000.0
2008-03-17 16:59:00,1.7095,1.7108,1.7093,1.7094,563700000.0
2008-03-17 17:00:00,1.7095,1.7098,1.709,1.7093,283100000.0
2008-03-17 17:01:00,1.7093,1.71035,1.7088,1.7103,467400000.0
2008-03-17 17:02:00,1.7103,1.71045,1.7102,1.7104,187300000.0
2008-03-17 17:03:00,1.7104,1.71115,1.7104,1.7108,79300000.0
2008-03-17 17:04:00,1.7108,1.7109,1.7098,1.7108,304299998.0
2008-03-17 17:05:00,1.7108,1.7119,1.7107,1.71125,125800000.0
2008-03-17 17:06:00,1.71125,1.71125,1.7105,1.711,96400000.0
2008-03-17 17:07:00,1.7107,1.71105,1.7103,1.7108,114200000.0
2008-03-17 17:08:00,1.7108,1.7108,1.7096,1.7098,203000000.0
2008-03-17 17:09:00,1.7098,1.71035,1.7098,1.7103,242400000.0
2008-03-17 17:10:00,1.7103,1.711,1.7103,1.7106,241200000.0
2008-03-17 17:11:00,1.7106,1.7111,1.71,1.7111,146200000.0
2008-03-17 17:12:00,1.7111,1.7122,1.7109,1.7122,268099999.0
2008-03-17 17:13:00,1.7122,1.7124,1.7118,1.7118,224400000.0
2008-03-17 17:14:00,1.7118,1.7121,1.7118,1.7119,112700000.0
2008-03-17 17:15:00,1.7119,1.7122,1.7116,1.7122,295200000.0
2008-03-17 17:16:00,1.7122,1.7137,1.7122,1.7133,349700000.0
2008-03-17 17:17:00,1.7132,1.7148,1.7129,1.7145,243300000.0
2008-03-17 17:18:00,1.7145,1.7157,1.7143,1.7154,333500000.0
2008-03-17 17:19:00,1.7156,1.716,1.7148,1.7153,449800000.0
2008-03-17 17:20:00,1.7153,1.7158,1.7149,1.7156,328400000.0
2008-03-17 17:21:00,1.7156,1.7161,1.7153,1.7153,102200000.0
2008-03-17 17:22:00,1.7153,1.716,1.7153,1.7158,147200000.0
2008-03-17 17:23:00,1.7158,1.7158,1.7148,1.7151,177600000.0
2008-03-17 17:24:00,1.715,1.7157,1.7149,1.7157,327000000.0
2008-03-17 17:25:00,1.7157,1.7157,1.7151,1.7152,283200000.0
2008-03-17 17:26:00,1.7152,1.7154,1.7148,1.715,171300000.0
2008-03-17 17:27:00,1.7149,1.7158,1.7148,1.7156,346100000.0
2008-03-17 17:28:00,1.7157,1.7164,1.7157,1.7162,249000000.0
2008-03-17 17:29:00,1.7162,1.7165,1.7161,1.7163,285100000.0
2008-03-17 17:30:00,1.7162,1.7163,1.7162,1.7163,33500000.0
2008-03-17 17:31:00,1.7163,1.7163,1.7155,1.7156,216900000.0
2008-03-17 17:32:00,1.7156,1.7156,1.715,1.7151,148500000.0
2008-03-17 17:33:00,1.7151,1.7152,1.7143,1.7151,192800000.0
2008-03-17 17:34:00,1.7151,1.7151,1.71425,1.7148,251400000.0
2008-03-17 17:35:00,1.7148,1.7149,1.71365,1.71375,172000000.0
2008-03-17 17:36:00,1.7137,1.7151,1.7137,1.7151,202600000.0
2008-03-17 17:37:00,1.7151,1.7151,1.7136,1.714,268400000.0
2008-03-17 17:38:00,1.714,1.7141,1.7136,1.7138,312200000.0
2008-03-17 17:39:00,1.7139,1.714,1.7123,1.7124,238500000.0
2008-03-17 17:40:00,1.7124,1.7124,1.7064,1.7095,707700000.0
2008-03-17 17:41:00,1.7095,1.7099,1.7073,1.7085,741200000.0
2008-03-17 17:42:00,1.7085,1.7113,1.7085,1.711,420400000.0
2008-03-17 17:43:00,1.711,1.7117,1.7096,1.7104,508800000.0
2008-03-17 17:44:00,1.7104,1.7116,1.7095,1.71065,709200000.0
2008-03-17 17:45:00,1.7106,1.7114,1.7101,1.7113,391200000.0
2008-03-17 17:46:00,1.71115,1.7115,1.7107,1.71085,492000000.0
2008-03-17 17:47:00,1.71085,1.7115,1.7107,1.7107,432400000.0
2008-03-17 17:48:00,1.7107,1.711,1.7107,1.7107,375600000.0
2008-03-17 17:49:00,1.7107,1.7116,1.7107,1.7113,544800000.0
2008-03-17 17:50:00,1.7113,1.7122,1.7107,1.712,279200000.0
2008-03-17 17:51:00,1.7121,1.7127,1.712,1.71255,601600000.0
2008-03-17 17:52:00,1.71255,1.713,1.7124,1.713,415200000.0
2008-03-17 17:53:00,1.713,1.7131,1.7127,1.7128,680800000.0
2008-03-17 17:54:00,1.7128,1.7138,1.7126,1.7137,670400000.0
2008-03-17 17:55:00,1.7137,1.716,1.7136,1.7157,702000000.0
2008-03-17 17:56:00,1.7157,1.7158,1.7148,1.7149,679600000.0
2008-03-17 17:57:00,1.7149,1.715,1.7145,1.7146,557200000.0
2008-03-17 17:58:00,1.7146,1.7156,1.7143,1.7155,724900000.0
2008-03-17 17:59:00,1.7156,1.7167,1.7155,1.7167,590200000.0
2008-03-17 18:00:00,1.7167,1.7174,1.7164,1.7173,826800003.0
2008-03-17 18:01:00,1.7173,1.7178,1.7169,1.7169,765600001.0
2008-03-17 18:02:00,1.7169,1.7178,1.7168,1.7173,823200000.0
2008-03-17 18:03:00,1.7173,1.718,1.7163,1.7172,892400000.0
2008-03-17 18:04:00,1.7172,1.7176,1.717,1.71755,883200001.0
2008-03-17 18:05:00,1.71755,1.7178,1.71685,1.7171,695200000.0
2008-03-17 18:06:00,1.7171,1.71755,1.7166,1.71715,818900000.0
2008-03-17 18:07:00,1.71715,1.71745,1.7159,1.716,199000000.0
2008-03-17 18:08:00,1.7162,1.7165,1.7156,1.71575,824000000.0
2008-03-17 18:09:00,1.7158,1.716,1.7146,1.7152,752800001.0
2008-03-17 18:10:00,1.7152,1.7153,1.715,1.715,418000000.0
2008-03-17 18:11:00,1.715,1.71545,1.7147,1.71545,447600000.0
2008-03-17 18:12:00,1.71545,1.7159,1.71505,1.7151,105900000.0
2008-03-17 18:13:00,1.7151,1.7158,1.7149,1.7155,179200000.0
2008-03-17 18:14:00,1.7153,1.7157,1.7148,1.7153,739200000.0
2008-03-17 18:15:00,1.7153,1.7159,1.71505,1.7156,560000000.0
2008-03-17 18:16:00,1.7156,1.7158,1.7154,1.7158,630000000.0
2008-03-17 18:17:00,1.7158,1.7174,1.7158,1.7171,725600000.0
2008-03-17 18:18:00,1.7173,1.7177,1.7163,1.7172,675600000.0
2008-03-17 18:19:00,1.7172,1.7175,1.7168,1.7171,213100000.0
2008-03-17 18:20:00,1.7172,1.7176,1.7169,1.7173,127700000.0
2008-03-17 18:21:00,1.7173,1.7175,1.717,1.7171,166100000.0
2008-03-17 18:22:00,1.7171,1.7173,1.7169,1.7173,95900000.0
2008-03-17 18:23:00,1.7173,1.7184,1.7173,1.7182,173200000.0
2008-03-17 18:24:00,1.7182,1.7198,1.71805,1.7198,451000000.0
2008-03-17 18:25:00,1.7198,1.7203,1.7196,1.7203,259200000.0
2008-03-17 18:26:00,1.7203,1.7211,1.72,1.7202,313200000.0
2008-03-17 18:27:00,1.7202,1.7207,1.7199,1.7205,311800000.0
2008-03-17 18:28:00,1.7205,1.7207,1.7196,1.7196,316500000.0
2008-03-17 18:29:00,1.7196,1.7207,1.7193,1.72,665800000.0
2008-03-17 18:30:00,1.72005,1.7206,1.7198,1.7203,578100000.0
2008-03-17 18:31:00,1.7203,1.7211,1.7199,1.7208,475900000.0
2008-03-17 18:32:00,1.7208,1.7209,1.7206,1.7207,144900000.0
2008-03-17 18:33:00,1.7207,1.7208,1.71965,1.7202,531100000.0
2008-03-17 18:34:00,1.7202,1.7206,1.7198,1.72055,142400000.0
2008-03-17 18:35:00,1.7206,1.7207,1.7203,1.7204,303000000.0
2008-03-17 18:36:00,1.7204,1.7206,1.7201,1.7201,112900000.0
2008-03-17 18:37:00,1.7201,1.7204,1.72,1.72,62200000.0
2008-03-17 18:38:00,1.72,1.7203,1.7197,1.72015,91700000.0
2008-03-17 18:39:00,1.72015,1.7205,1.72,1.7203,165700000.0
2008-03-17 18:40:00,1.7203,1.7205,1.7199,1.72,90800000.0
2008-03-17 18:41:00,1.7199,1.7201,1.719,1.7196,134600000.0
2008-03-17 18:42:00,1.7195,1.7197,1.7186,1.7189,165000000.0
2008-03-17 18:43:00,1.7189,1.7192,1.7185,1.7189,431600000.0
2008-03-17 18:44:00,1.719,1.7193,1.71825,1.71825,152000000.0
2008-03-17 18:45:00,1.71825,1.7184,1.7174,1.7174,371900000.0
2008-03-17 18:46:00,1.7174,1.7178,1.717,1.7172,281300000.0
2008-03-17 18:47:00,1.7172,1.7177,1.7172,1.7173,57400000.0
2008-03-17 18:48:00,1.7173,1.7176,1.717,1.7171,187400000.0
2008-03-17 18:49:00,1.7171,1.7172,1.7168,1.7171,132200000.0
2008-03-17 18:50:00,1.7173,1.7173,1.7169,1.7169,297700000.0
2008-03-17 18:51:00,1.7169,1.7171,1.7164,1.7168,191600000.0
2008-03-17 18:52:00,1.7168,1.7172,1.7167,1.7169,250300000.0
2008-03-17 18:53:00,1.717,1.7178,1.717,1.7178,231100000.0
2008-03-17 18:54:00,1.7178,1.7182,1.7176,1.7177,221200000.0
2008-03-17 18:55:00,1.7177,1.7178,1.7167,1.7173,128700000.0
2008-03-17 18:56:00,1.7173,1.7175,1.717,1.7171,223100000.0
2008-03-17 18:57:00,1.7171,1.7175,1.7169,1.717,309800000.0
2008-03-17 18:58:00,1.717,1.718,1.7168,1.718,252900000.0
2008-03-17 18:59:00,1.718,1.7186,1.7178,1.7186,147100000.0
2008-03-17 19:00:00,1.7186,1.7187,1.7183,1.7184,89400000.0
2008-03-17 19:01:00,1.7184,1.7189,1.7181,1.7186,126900000.0
2008-03-17 19:02:00,1.7187,1.7193,1.7186,1.7188,179300000.0
2008-03-17 19:03:00,1.7188,1.7193,1.71865,1.7193,148600000.0
2008-03-17 19:04:00,1.7192,1.7193,1.7185,1.7192,389100000.0
2008-03-17 19:05:00,1.7192,1.7193,1.7186,1.7187,209800000.0
2008-03-17 19:06:00,1.7187,1.7199,1.7187,1.7196,425100000.0
2008-03-17 19:07:00,1.7196,1.721,1.7193,1.7208,407800000.0
2008-03-17 19:08:00,1.7208,1.721,1.7205,1.7208,309200000.0
2008-03-17 19:09:00,1.7208,1.7216,1.7208,1.7211,366100000.0
2008-03-17 19:10:00,1.7211,1.7212,1.7207,1.7209,223900000.0
2008-03-17 19:11:00,1.7209,1.7213,1.72075,1.721,142700000.0
2008-03-17 19:12:00,1.721,1.7215,1.7204,1.7204,424500000.0
2008-03-17 19:13:00,1.7204,1.7208,1.7202,1.7203,417500000.0
2008-03-17 19:14:00,1.7203,1.7203,1.7196,1.7201,212600000.0
2008-03-17 19:15:00,1.7201,1.7204,1.7198,1.7201,337300000.0
2008-03-17 19:16:00,1.7201,1.7204,1.7198,1.7201,200300000.0
2008-03-17 19:17:00,1.7201,1.7202,1.7198,1.72,462600000.0
2008-03-17 19:18:00,1.72,1.7204,1.7191,1.7194,318300000.0
2008-03-17 19:19:00,1.7195,1.7197,1.7191,1.7196,185000000.0
2008-03-17 19:20:00,1.7196,1.7196,1.7189,1.7191,257900000.0
2008-03-17 19:21:00,1.7191,1.7198,1.7189,1.7197,730800000.0
2008-03-17 19:22:00,1.7197,1.7203,1.7193,1.7193,477500000.0
2008-03-17 19:23:00,1.71935,1.7202,1.7193,1.7201,237700000.0
2008-03-17 19:24:00,1.7201,1.7205,1.7192,1.7197,450500000.0
2008-03-17 19:25:00,1.72,1.7206,1.7193,1.7201,248400000.0
2008-03-17 19:26:00,1.7201,1.7209,1.7198,1.72045,390400000.0
2008-03-17 19:27:00,1.7203,1.7208,1.72,1.7202,531700000.0
2008-03-17 19:28:00,1.7202,1.7208,1.7202,1.7208,45200000.0
2008-03-17 19:29:00,1.7208,1.7211,1.7198,1.7198,229100000.0
2008-03-17 19:30:00,1.7198,1.7205,1.7198,1.7198,447700000.0
2008-03-17 19:31:00,1.7198,1.7202,1.7196,1.7198,198600000.0
2008-03-17 19:32:00,1.7198,1.7198,1.7191,1.7191,160000000.0
2008-03-17 19:33:00,1.7192,1.7202,1.71895,1.7198,406400000.0
2008-03-17 19:34:00,1.7198,1.7206,1.7195,1.7206,404200000.0
2008-03-17 19:35:00,1.7206,1.7208,1.7199,1.72,524700000.0
2008-03-17 19:36:00,1.72,1.7202,1.7196,1.7199,630400000.0
2008-03-17 19:37:00,1.7199,1.7208,1.7197,1.7201,479300000.0
2008-03-17 19:38:00,1.7201,1.7223,1.7201,1.7223,611800000.0
2008-03-17 19:39:00,1.7223,1.7224,1.72105,1.72195,305700000.0
2008-03-17 19:40:00,1.72195,1.7222,1.72135,1.72155,163300000.0
2008-03-17 19:41:00,1.7215,1.7227,1.7215,1.7221,425300000.0
2008-03-17 19:42:00,1.7221,1.7224,1.7213,1.7224,94200000.0
2008-03-17 19:43:00,1.7224,1.7226,1.72155,1.7216,238500000.0
2008-03-17 19:44:00,1.7216,1.7222,1.7213,1.7219,201800000.0
2008-03-17 19:45:00,1.7219,1.7228,1.7219,1.722,169800000.0
2008-03-17 19:46:00,1.722,1.7227,1.72185,1.7225,86600000.0
2008-03-17 19:47:00,1.7225,1.7225,1.72145,1.7221,87300000.0
2008-03-17 19:48:00,1.7221,1.7225,1.72155,1.7221,109400000.0
2008-03-17 19:49:00,1.7221,1.7228,1.7219,1.7222,138700000.0
2008-03-17 19:50:00,1.7222,1.723,1.7222,1.7224,94100000.0
2008-03-17 19:51:00,1.7224,1.723,1.7219,1.7221,110600000.0
2008-03-17 19:52:00,1.72215,1.72215,1.7216,1.7216,72800000.0
2008-03-17 19:53:00,1.7216,1.7222,1.7215,1.7218,64400000.0
2008-03-17 19:54:00,1.7216,1.722,1.72155,1.7217,15000000.0
2008-03-17 19:55:00,1.7217,1.72185,1.7212,1.7218,77200000.0
2008-03-17 19:56:00,1.7218,1.7219,1.72105,1.7217,117300000.0
2008-03-17 19:57:00,1.7217,1.7219,1.7213,1.7217,73300000.0
2008-03-17 19:58:00,1.7217,1.722,1.72105,1.7216,70000000.0
2008-03-17 19:59:00,1.7216,1.7216,1.7204,1.7204,122700000.0
2008-03-17 20:00:00,1.7204,1.7204,1.7199,1.71995,230500000.0
2008-03-17 20:01:00,1.71995,1.72035,1.7187,1.7189,234900000.0
2008-03-17 20:02:00,1.7189,1.7197,1.718,1.71835,157600000.0
2008-03-17 20:03:00,1.71835,1.719,1.71805,1.7181,113900000.0
2008-03-17 20:04:00,1.7181,1.7183,1.7174,1.7174,251100000.0
2008-03-17 20:05:00,1.71735,1.71745,1.7167,1.7167,188500000.0
2008-03-17 20:06:00,1.7167,1.7167,1.71515,1.7159,285000000.0
2008-03-17 20:07:00,1.7159,1.71675,1.7158,1.7165,265700000.0
2008-03-17 20:08:00,1.7165,1.7172,1.71615,1.71685,330100000.0
2008-03-17 20:09:00,1.71685,1.7169,1.7152,1.716,356200000.0
2008-03-17 20:10:00,1.716,1.7164,1.716,1.71625,200500000.0
2008-03-17 20:11:00,1.7163,1.7177,1.7163,1.7176,245100000.0
2008-03-17 20:12:00,1.7177,1.71825,1.7177,1.71825,68500000.0
2008-03-17 20:13:00,1.71825,1.71825,1.7172,1.7172,143700000.0
2008-03-17 20:14:00,1.7172,1.7178,1.7167,1.7175,198000000.0
2008-03-17 20:15:00,1.71745,1.71865,1.7173,1.71865,224000000.0
2008-03-17 20:16:00,1.71865,1.7205,1.71865,1.71945,294000000.0
2008-03-17 20:17:00,1.71955,1.7202,1.71955,1.7196,43200000.0
2008-03-17 20:18:00,1.7196,1.71975,1.71725,1.718,216100000.0
2008-03-17 20:19:00,1.718,1.7181,1.71735,1.7181,106000000.0
2008-03-17 20:20:00,1.7181,1.7189,1.71785,1.7185,90800000.0
2008-03-17 20:21:00,1.7185,1.71905,1.7179,1.71795,79900000.0
2008-03-17 20:22:00,1.71795,1.71885,1.7179,1.7188,85000000.0
2008-03-17 20:23:00,1.7188,1.7189,1.71765,1.71835,197000000.0
2008-03-17 20:24:00,1.71835,1.7188,1.7176,1.7184,120800000.0
2008-03-17 20:25:00,1.7184,1.71855,1.7178,1.71835,150600000.0
2008-03-17 20:26:00,1.71835,1.71835,1.71745,1.71745,212600000.0
2008-03-17 20:27:00,1.71745,1.71825,1.7174,1.71805,59600000.0
2008-03-17 20:28:00,1.71805,1.7189,1.71795,1.71815,61900000.0
2008-03-17 20:29:00,1.71815,1.7187,1.71815,1.7187,46300000.0
2008-03-17 20:30:00,1.7187,1.7188,1.7179,1.718,65000000.0
2008-03-17 20:31:00,1.718,1.71835,1.718,1.71815,31000000.0
2008-03-17 20:32:00,1.71815,1.71865,1.71795,1.71795,26000000.0
2008-03-17 20:33:00,1.71795,1.71825,1.7177,1.7177,23700000.0
2008-03-17 20:34:00,1.71785,1.71785,1.71705,1.71705,35600000.0
2008-03-17 20:35:00,1.71705,1.71715,1.717,1.717,30400000.0
2008-03-17 20:36:00,1.717,1.717,1.71605,1.7161,52900000.0
2008-03-17 20:37:00,1.7161,1.7161,1.71545,1.7155,61200000.0
2008-03-17 20:38:00,1.7155,1.7156,1.71485,1.7151,55200000.0
2008-03-17 20:39:00,1.7151,1.7155,1.715,1.7152,41800000.0
2008-03-17 20:40:00,1.7152,1.71535,1.715,1.71525,51600000.0
2008-03-17 20:41:00,1.71525,1.7153,1.7148,1.71485,46200000.0
2008-03-17 20:42:00,1.7149,1.715,1.7137,1.714,96800000.0
2008-03-17 20:43:00,1.714,1.7149,1.714,1.7149,158900000.0
2008-03-17 20:44:00,1.7149,1.7154,1.71485,1.7154,27500000.0
2008-03-17 20:45:00,1.7154,1.7155,1.7145,1.7152,243200000.0
2008-03-17 20:46:00,1.7152,1.7159,1.7152,1.7159,148300000.0
2008-03-17 20:47:00,1.7159,1.7169,1.7157,1.7166,113300000.0
2008-03-17 20:48:00,1.7166,1.7166,1.7148,1.71515,226700000.0
2008-03-17 20:49:00,1.71515,1.71525,1.7142,1.7147,220900000.0
2008-03-17 20:50:00,1.7147,1.7151,1.7146,1.715,102000000.0
2008-03-17 20:51:00,1.7149,1.7152,1.7146,1.7151,91700000.0
2008-03-17 20:52:00,1.7151,1.7152,1.7147,1.7147,309500000.0
2008-03-17 20:53:00,1.7146,1.7152,1.7145,1.7152,77100000.0
2008-03-17 20:54:00,1.7152,1.7152,1.7149,1.7149,36700000.0
2008-03-17 20:55:00,1.715,1.71505,1.7146,1.7149,53600000.0
2008-03-17 20:56:00,1.7149,1.715,1.7145,1.715,48400000.0
2008-03-17 20:57:00,1.71495,1.71525,1.7146,1.71515,73400000.0
2008-03-17 20:58:00,1.71515,1.71545,1.7148,1.7148,52200000.0
2008-03-17 20:59:00,1.7148,1.71525,1.7142,1.7151,116200000.0
2008-03-17 21:00:00,1.7147,1.7153,1.7144,1.7152,80100000.0
2008-03-17 21:01:00,1.7152,1.7152,1.7147,1.71485,167000000.0
2008-03-17 21:02:00,1.71485,1.715,1.7147,1.7149,273700000.0
2008-03-17 21:03:00,1.7149,1.7149,1.7141,1.7149,174700000.0
2008-03-17 21:04:00,1.7149,1.7153,1.7144,1.7147,338300000.0
2008-03-17 21:05:00,1.7147,1.7148,1.7136,1.7136,85600000.0
2008-03-17 21:06:00,1.7136,1.714,1.7121,1.713,254100000.0
2008-03-17 21:07:00,1.7131,1.7144,1.713,1.7138,393100000.0
2008-03-17 21:08:00,1.7138,1.7141,1.7131,1.7131,181000000.0
2008-03-17 21:09:00,1.7131,1.7133,1.71245,1.7126,123300000.0
2008-03-17 21:10:00,1.71265,1.7129,1.7119,1.7124,130500000.0
2008-03-17 21:11:00,1.7126,1.7131,1.71245,1.7128,134000000.0
2008-03-17 21:12:00,1.7128,1.71315,1.7128,1.713,158200000.0
2008-03-17 21:13:00,1.71295,1.71325,1.7129,1.7131,255700000.0
2008-03-17 21:14:00,1.7131,1.71315,1.7125,1.7131,239500000.0
2008-03-17 21:15:00,1.7131,1.7136,1.7129,1.7132,318700000.0
2008-03-17 21:16:00,1.7132,1.7137,1.7132,1.7136,152600000.0
2008-03-17 21:17:00,1.7136,1.7145,1.7136,1.71425,72300000.0
2008-03-17 21:18:00,1.7144,1.7146,1.714,1.71405,68800000.0
2008-03-17 21:19:00,1.71405,1.7144,1.714,1.71405,69400000.0
2008-03-17 21:20:00,1.71405,1.7148,1.71405,1.7142,54100000.0
2008-03-17 21:21:00,1.7142,1.7144,1.7141,1.7142,166200000.0
2008-03-17 21:22:00,1.7142,1.7143,1.7138,1.714,223800000.0
2008-03-17 21:23:00,1.714,1.7141,1.7137,1.7137,217600000.0
2008-03-17 21:24:00,1.7137,1.7139,1.7125,1.7127,115500000.0
2008-03-17 21:25:00,1.7127,1.7127,1.712,1.7121,87900000.0
2008-03-17 21:26:00,1.7121,1.7121,1.7111,1.7117,354900001.0
2008-03-17 21:27:00,1.7117,1.712,1.7113,1.7115,93500000.0
2008-03-17 21:28:00,1.7115,1.71275,1.7113,1.71265,49900000.0
2008-03-17 21:29:00,1.71265,1.7128,1.712,1.7121,298500000.0
2008-03-17 21:30:00,1.7121,1.7123,1.7117,1.7118,159800000.0
2008-03-17 21:31:00,1.7118,1.7121,1.7116,1.7118,96300000.0
2008-03-17 21:32:00,1.7118,1.712,1.7117,1.7118,51800000.0
2008-03-17 21:33:00,1.7118,1.7118,1.7117,1.7117,27700000.0
2008-03-17 21:34:00,1.7116,1.7117,1.7109,1.7114,73600000.0
2008-03-17 21:35:00,1.7114,1.7119,1.71005,1.7114,232100000.0
2008-03-17 21:36:00,1.7114,1.7114,1.7106,1.7106,118800000.0
2008-03-17 21:37:00,1.71055,1.71065,1.71,1.71,106600000.0
2008-03-17 21:38:00,1.71,1.7108,1.7098,1.7108,69400000.0
2008-03-17 21:39:00,1.7108,1.7108,1.70945,1.7106,163000000.0
2008-03-17 21:40:00,1.7106,1.7106,1.7097,1.7097,50600000.0
2008-03-17 21:41:00,1.7097,1.71,1.7097,1.71,25900000.0
2008-03-17 21:42:00,1.71,1.7102,1.7096,1.7102,27800000.0
2008-03-17 21:43:00,1.7102,1.7102,1.70975,1.70975,27000000.0
2008-03-17 21:44:00,1.70975,1.7106,1.7094,1.7098,155600000.0
2008-03-17 21:45:00,1.7098,1.71005,1.7095,1.71005,23000000.0
2008-03-17 21:46:00,1.71005,1.711,1.71005,1.7106,56400000.0
2008-03-17 21:47:00,1.7106,1.71145,1.7106,1.7112,43300000.0
2008-03-17 21:48:00,1.7112,1.71225,1.7112,1.71215,132400000.0
2008-03-17 21:49:00,1.71215,1.7123,1.71175,1.7119,289000000.0
2008-03-17 21:50:00,1.7119,1.7126,1.7118,1.7125,99300000.0
2008-03-17 21:51:00,1.7126,1.7126,1.712,1.7123,80700000.0
2008-03-17 21:52:00,1.7123,1.7127,1.7123,1.7126,359100000.0
2008-03-17 21:53:00,1.7126,1.7133,1.7126,1.7132,176400000.0
2008-03-17 21:54:00,1.7132,1.7133,1.7128,1.7128,75600000.0
2008-03-17 21:55:00,1.7128,1.7128,1.7122,1.7123,77600000.0
2008-03-17 21:56:00,1.7123,1.7126,1.7123,1.7126,136900000.0
2008-03-17 21:57:00,1.7126,1.7135,1.71255,1.7135,109700000.0
2008-03-17 21:58:00,1.7135,1.7149,1.7135,1.7148,238400000.0
2008-03-17 21:59:00,1.7148,1.7156,1.7145,1.7148,232000000.0
2008-03-17 22:00:00,1.7148,1.7154,1.7146,1.7146,65700000.0
2008-03-17 22:01:00,1.7146,1.7149,1.7145,1.7149,24500000.0
2008-03-17 22:02:00,1.7149,1.7152,1.7147,1.7147,65200000.0
2008-03-17 22:03:00,1.7147,1.7154,1.7146,1.7148,191100000.0
2008-03-17 22:04:00,1.7148,1.71485,1.7145,1.7146,134100000.0
2008-03-17 22:05:00,1.7146,1.7147,1.7144,1.7144,175400000.0
2008-03-17 22:06:00,1.7144,1.7144,1.714,1.714,42800000.0
2008-03-17 22:07:00,1.714,1.7141,1.7134,1.7134,78900000.0
2008-03-17 22:08:00,1.7134,1.71365,1.71305,1.71315,109000000.0
2008-03-17 22:09:00,1.71315,1.71335,1.713,1.71315,109200000.0
2008-03-17 22:10:00,1.71315,1.7133,1.7128,1.7129,82500000.0
2008-03-17 22:11:00,1.71295,1.71295,1.7126,1.7126,200800000.0
2008-03-17 22:12:00,1.7126,1.7128,1.71215,1.7122,106400000.0
2008-03-17 22:13:00,1.7121,1.7123,1.7121,1.7122,54000000.0
2008-03-17 22:14:00,1.7122,1.7123,1.7111,1.7119,185100000.0
2008-03-17 22:15:00,1.7119,1.712,1.71165,1.7118,28400000.0
2008-03-17 22:16:00,1.7118,1.71185,1.711,1.71125,18900000.0
2008-03-17 22:17:00,1.7112,1.7114,1.7108,1.7111,68500000.0
2008-03-17 22:18:00,1.711,1.71145,1.7098,1.7106,202600000.0
2008-03-17 22:19:00,1.71075,1.711,1.7106,1.711,80300000.0
2008-03-17 22:20:00,1.711,1.7111,1.71065,1.711,44300000.0
2008-03-17 22:21:00,1.7112,1.7112,1.7106,1.7108,65800000.0
2008-03-17 22:22:00,1.7108,1.7111,1.7107,1.711,26300000.0
2008-03-17 22:23:00,1.711,1.711,1.7108,1.7109,36100000.0
2008-03-17 22:24:00,1.7109,1.7116,1.7109,1.7114,31000000.0
2008-03-17 22:25:00,1.7114,1.7115,1.7113,1.7113,40300000.0
2008-03-17 22:26:00,1.7113,1.7118,1.7112,1.7115,28900000.0
2008-03-17 22:27:00,1.71155,1.7119,1.7114,1.7118,80000000.0
2008-03-17 22:28:00,1.7118,1.7123,1.71175,1.7121,108900000.0
2008-03-17 22:29:00,1.7121,1.7121,1.7109,1.7113,86500000.0
2008-03-17 22:30:00,1.7109,1.711,1.7104,1.7106,196600000.0
2008-03-17 22:31:00,1.7106,1.7109,1.70965,1.7101,88700000.0
2008-03-17 22:32:00,1.71005,1.7101,1.7099,1.7101,44800000.0
2008-03-17 22:33:00,1.7101,1.7103,1.7101,1.7103,4900000.0
2008-03-17 22:34:00,1.7103,1.7103,1.7103,1.7103,13200000.0
2008-03-17 22:35:00,1.7103,1.7104,1.7103,1.7104,26200000.0
2008-03-17 22:36:00,1.7104,1.7105,1.7104,1.7105,3300000.0
2008-03-17 22:37:00,1.7105,1.7105,1.7097,1.7098,75800000.0
2008-03-17 22:38:00,1.7098,1.7098,1.7096,1.7097,67300000.0
2008-03-17 22:39:00,1.7097,1.7099,1.7096,1.7096,83900000.0
2008-03-17 22:40:00,1.7096,1.70975,1.7091,1.7095,126700000.0
2008-03-17 22:41:00,1.7095,1.7096,1.7083,1.7084,173100000.0
2008-03-17 22:42:00,1.7085,1.7091,1.7082,1.7082,183100000.0
2008-03-17 22:43:00,1.7082,1.7086,1.7078,1.7081,392600000.0
2008-03-17 22:44:00,1.7081,1.7086,1.7081,1.7081,279000000.0
2008-03-17 22:45:00,1.7081,1.7081,1.7075,1.7075,199900000.0
2008-03-17 22:46:00,1.7075,1.708,1.7075,1.708,81500000.0
2008-03-17 22:47:00,1.708,1.7081,1.7072,1.7072,63400000.0
2008-03-17 22:48:00,1.7073,1.7083,1.707,1.70735,112700000.0
2008-03-17 22:49:00,1.70745,1.7085,1.7073,1.7075,156000000.0
2008-03-17 22:50:00,1.7075,1.7078,1.7074,1.7074,60300000.0
2008-03-17 22:51:00,1.7074,1.7075,1.7072,1.7072,29800000.0
2008-03-17 22:52:00,1.707,1.707,1.70575,1.7067,133500000.0
2008-03-17 22:53:00,1.7067,1.7074,1.70655,1.7067,60400000.0
2008-03-17 22:54:00,1.7067,1.70725,1.7061,1.7066,118000000.0
2008-03-17 22:55:00,1.7066,1.707,1.70645,1.70645,172500000.0
2008-03-17 22:56:00,1.70645,1.7067,1.70645,1.7067,101300000.0
2008-03-17 22:57:00,1.7067,1.7067,1.70645,1.70645,30900000.0
2008-03-17 22:58:00,1.70645,1.70645,1.70645,1.70645,6300000.0
2008-03-17 22:59:00,1.70645,1.70645,1.7053,1.7061,123800000.0
2008-03-17 23:00:00,1.7061,1.7062,1.7055,1.7056,202400000.0
2008-03-17 23:01:00,1.7056,1.7061,1.7053,1.7054,239200000.0
2008-03-17 23:02:00,1.7054,1.7064,1.7054,1.7059,262200000.0
2008-03-17 23:03:00,1.7058,1.7061,1.7058,1.7061,257600000.0
2008-03-17 23:04:00,1.7061,1.7064,1.7058,1.706,276000000.0
2008-03-17 23:05:00,1.706,1.706,1.706,1.706,358800000.0
2008-03-17 23:06:00,1.706,1.7068,1.706,1.7068,365700000.0
2008-03-17 23:07:00,1.7069,1.7074,1.7066,1.7074,470000000.0
2008-03-17 23:08:00,1.7073,1.7076,1.707,1.7073,386700000.0
2008-03-17 23:09:00,1.7073,1.7075,1.7073,1.7074,407100000.0
2008-03-17 23:10:00,1.7073,1.7074,1.7073,1.7073,345000000.0
2008-03-17 23:11:00,1.7073,1.7074,1.7072,1.7072,420900000.0
2008-03-17 23:12:00,1.7072,1.7078,1.7072,1.7075,352000000.0
2008-03-17 23:13:00,1.7075,1.7082,1.7075,1.7079,315200000.0
2008-03-17 23:14:00,1.7079,1.708,1.7078,1.7079,177900000.0
2008-03-17 23:15:00,1.7079,1.708,1.7077,1.7077,92000000.0
2008-03-17 23:16:00,1.7077,1.7077,1.7072,1.7072,88100000.0
2008-03-17 23:17:00,1.7072,1.7072,1.7056,1.7072,162200000.0
2008-03-17 23:18:00,1.7072,1.7072,1.7068,1.7068,258700000.0
2008-03-17 23:19:00,1.7068,1.7077,1.7068,1.7071,83600000.0
2008-03-17 23:20:00,1.7071,1.7071,1.7053,1.7067,100700000.0
2008-03-17 23:21:00,1.7067,1.7069,1.7064,1.7067,47200000.0
2008-03-17 23:22:00,1.7067,1.7067,1.7058,1.7058,178800000.0
2008-03-17 23:23:00,1.7058,1.7067,1.7058,1.7067,31200000.0
2008-03-17 23:24:00,1.7067,1.7071,1.7067,1.707,31600000.0
2008-03-17 23:25:00,1.707,1.7076,1.7069,1.707,35800000.0
2008-03-17 23:26:00,1.707,1.707,1.7066,1.7066,14000000.0
2008-03-17 23:27:00,1.7066,1.7072,1.7054,1.707,133700000.0
2008-03-17 23:28:00,1.707,1.7077,1.707,1.7077,125100000.0
2008-03-17 23:29:00,1.7077,1.7077,1.7073,1.7075,130200000.0
2008-03-17 23:30:00,1.7075,1.7075,1.7073,1.7074,14800000.0
2008-03-17 23:31:00,1.7074,1.7077,1.7074,1.70745,156500000.0
2008-03-17 23:32:00,1.70745,1.708,1.70745,1.7076,134000000.0
2008-03-17 23:33:00,1.7076,1.7077,1.7073,1.7075,65600000.0
2008-03-17 23:34:00,1.7075,1.7075,1.7059,1.7066,142600000.0
2008-03-17 23:35:00,1.7066,1.7072,1.7066,1.7069,85500000.0
2008-03-17 23:36:00,1.7069,1.7075,1.7069,1.7075,41600000.0
2008-03-17 23:37:00,1.7075,1.7077,1.7073,1.7075,25200000.0
2008-03-17 23:38:00,1.7075,1.7081,1.7075,1.7081,36600000.0
2008-03-17 23:39:00,1.7081,1.7081,1.7071,1.70745,47600000.0
2008-03-17 23:40:00,1.7077,1.7102,1.7077,1.7102,225200000.0
2008-03-17 23:41:00,1.7102,1.7102,1.7083,1.7095,250900000.0
2008-03-17 23:42:00,1.7095,1.7121,1.7095,1.7109,85100000.0
2008-03-17 23:43:00,1.7109,1.7117,1.7106,1.7117,291600000.0
2008-03-17 23:44:00,1.7117,1.7117,1.7106,1.7108,70000000.0
2008-03-17 23:45:00,1.7108,1.7114,1.7108,1.7113,190900000.0
2008-03-17 23:46:00,1.7113,1.7113,1.71075,1.71085,95900000.0
2008-03-17 23:47:00,1.71085,1.7113,1.7108,1.7113,85000000.0
2008-03-17 23:48:00,1.7113,1.7113,1.71095,1.7113,148600000.0
2008-03-17 23:49:00,1.7113,1.7113,1.7105,1.7112,191500000.0
2008-03-17 23:50:00,1.7112,1.7113,1.7109,1.7111,380500000.0
2008-03-17 23:51:00,1.7111,1.7118,1.7111,1.7114,300500000.0
2008-03-17 23:52:00,1.7114,1.7126,1.7112,1.7124,108100000.0
2008-03-17 23:53:00,1.7124,1.7129,1.71195,1.7123,194500000.0
2008-03-17 23:54:00,1.7123,1.7131,1.7122,1.7125,170500000.0
2008-03-17 23:55:00,1.7125,1.7125,1.7116,1.7116,88600000.0
2008-03-17 23:56:00,1.7116,1.7117,1.7104,1.7104,356000000.0
2008-03-17 23:57:00,1.7104,1.7106,1.7104,1.7106,105100000.0
2008-03-17 23:58:00,1.7106,1.7107,1.7106,1.7107,385700000.0
2008-03-17 23:59:00,1.7107,1.7107,1.7105,1.7105,204100000.0
2008-03-18 00:00:00,1.7105,1.7117,1.7104,1.71135,481700000.0
2008-03-18 00:01:00,1.71135,1.7117,1.711,1.7114,251500000.0
2008-03-18 00:02:00,1.7114,1.7114,1.7108,1.7109,54000000.0
2008-03-18 00:03:00,1.7109,1.711,1.7108,1.7108,37900000.0
2008-03-18 00:04:00,1.7108,1.7109,1.7108,1.7108,23600000.0
2008-03-18 00:05:00,1.7108,1.7111,1.7108,1.7108,18200000.0
2008-03-18 00:06:00,1.7109,1.7109,1.7104,1.7104,24300000.0
2008-03-18 00:07:00,1.7104,1.7105,1.7103,1.7104,30900000.0
2008-03-18 00:08:00,1.7104,1.7107,1.7102,1.7102,66000000.0
2008-03-18 00:09:00,1.7102,1.7102,1.7095,1.7096,426100000.0
2008-03-18 00:10:00,1.7096,1.7098,1.7095,1.7095,176100000.0
2008-03-18 00:11:00,1.7095,1.7096,1.709,1.7093,198100000.0
2008-03-18 00:12:00,1.7093,1.7093,1.7089,1.7089,152200000.0
2008-03-18 00:13:00,1.7089,1.7089,1.7079,1.7079,354000000.0
2008-03-18 00:14:00,1.7079,1.7082,1.7079,1.7082,160900000.0
2008-03-18 00:15:00,1.7082,1.7084,1.7082,1.7084,62100000.0
2008-03-18 00:16:00,1.7084,1.7086,1.7084,1.70855,28000000.0
2008-03-18 00:17:00,1.70855,1.7089,1.7083,1.70835,301000000.0
2008-03-18 00:18:00,1.70835,1.7097,1.70835,1.7095,175200000.0
2008-03-18 00:19:00,1.7095,1.7097,1.7093,1.7093,16000000.0
2008-03-18 00:20:00,1.7093,1.7098,1.7093,1.7096,18800000.0
2008-03-18 00:21:00,1.7096,1.7096,1.7095,1.7096,16400000.0
2008-03-18 00:22:00,1.7096,1.7099,1.7096,1.7099,11900000.0
2008-03-18 00:23:00,1.7099,1.71,1.7089,1.7089,30300000.0
2008-03-18 00:24:00,1.7089,1.709,1.7082,1.7082,189200000.0
2008-03-18 00:25:00,1.7082,1.7083,1.708,1.7083,17800000.0
2008-03-18 00:26:00,1.7083,1.7083,1.7081,1.7081,140000000.0
2008-03-18 00:27:00,1.7081,1.7081,1.7076,1.708,179200000.0
2008-03-18 00:28:00,1.708,1.708,1.708,1.708,141300000.0
2008-03-18 00:29:00,1.708,1.7083,1.708,1.7083,167500000.0
2008-03-18 00:30:00,1.7083,1.7092,1.7083,1.7092,69700000.0
2008-03-18 00:31:00,1.7092,1.7096,1.7091,1.7096,269000000.0
2008-03-18 00:32:00,1.7096,1.7096,1.7088,1.7088,60700000.0
2008-03-18 00:33:00,1.7088,1.7091,1.7087,1.7091,84700000.0
2008-03-18 00:34:00,1.7091,1.7091,1.708,1.708,365700000.0
2008-03-18 00:35:00,1.708,1.7081,1.707,1.707,361000000.0
2008-03-18 00:36:00,1.707,1.7075,1.707,1.7075,119400000.0
2008-03-18 00:37:00,1.7075,1.7075,1.7067,1.70685,254200000.0
2008-03-18 00:38:00,1.70685,1.7073,1.70685,1.7073,461800000.0
2008-03-18 00:39:00,1.7073,1.7086,1.7073,1.7084,433500000.0
2008-03-18 00:40:00,1.7084,1.7084,1.7073,1.7077,329700000.0
2008-03-18 00:41:00,1.7079,1.7081,1.7077,1.7081,168300000.0
2008-03-18 00:42:00,1.7081,1.7082,1.7077,1.7082,162700000.0
2008-03-18 00:43:00,1.7082,1.7084,1.7078,1.708,44800000.0
2008-03-18 00:44:00,1.7079,1.7086,1.7078,1.7086,63800000.0
2008-03-18 00:45:00,1.7086,1.7086,1.7081,1.7082,22700000.0
2008-03-18 00:46:00,1.7082,1.7082,1.708,1.7081,28200000.0
2008-03-18 00:47:00,1.7081,1.7081,1.7066,1.7069,170000000.0
2008-03-18 00:48:00,1.7069,1.7069,1.7063,1.7065,45500000.0
2008-03-18 00:49:00,1.7065,1.7067,1.7063,1.7065,51500000.0
2008-03-18 00:50:00,1.7066,1.7067,1.7061,1.7064,50700000.0
2008-03-18 00:51:00,1.7064,1.7069,1.7064,1.7065,93300000.0
2008-03-18 00:52:00,1.7065,1.7066,1.706,1.7063,44800000.0
2008-03-18 00:53:00,1.7063,1.7075,1.706,1.7071,244100000.0
2008-03-18 00:54:00,1.7071,1.7071,1.7065,1.7066,64100000.0
2008-03-18 00:55:00,1.7066,1.7066,1.7059,1.7059,44800000.0
2008-03-18 00:56:00,1.7058,1.7058,1.7056,1.7056,25100000.0
2008-03-18 00:57:00,1.7056,1.7059,1.7053,1.7057,56500000.0
2008-03-18 00:58:00,1.7057,1.7057,1.7051,1.7051,39400000.0
2008-03-18 00:59:00,1.7051,1.7054,1.705,1.7051,29400000.0
2008-03-18 01:00:00,1.7054,1.7054,1.7048,1.7048,34000000.0
2008-03-18 01:01:00,1.7048,1.7054,1.7047,1.7051,168900000.0
2008-03-18 01:02:00,1.7051,1.706,1.7048,1.706,161300000.0
2008-03-18 01:03:00,1.706,1.7065,1.706,1.7062,256500000.0
2008-03-18 01:04:00,1.7062,1.7062,1.7054,1.7056,92900000.0
2008-03-18 01:05:00,1.7056,1.7056,1.7054,1.7054,38600000.0
2008-03-18 01:06:00,1.7054,1.7057,1.7054,1.7057,200400000.0
2008-03-18 01:07:00,1.7055,1.7062,1.7052,1.7059,455400000.0
2008-03-18 01:08:00,1.7059,1.706,1.7055,1.7057,60200000.0
2008-03-18 01:09:00,1.7057,1.7059,1.7052,1.7052,59400000.0
2008-03-18 01:10:00,1.7051,1.7055,1.705,1.7051,43800000.0
2008-03-18 01:11:00,1.7051,1.7053,1.7043,1.7047,168400000.0
2008-03-18 01:12:00,1.7047,1.7052,1.7044,1.7052,115700000.0
2008-03-18 01:13:00,1.7052,1.7052,1.7047,1.70475,360300000.0
2008-03-18 01:14:00,1.7047,1.7059,1.7047,1.7058,179300000.0
2008-03-18 01:15:00,1.7058,1.7059,1.7056,1.7057,33900000.0
2008-03-18 01:16:00,1.7057,1.706,1.70545,1.7056,117500000.0
2008-03-18 01:17:00,1.7056,1.7056,1.7052,1.7053,309700000.0
2008-03-18 01:18:00,1.7053,1.7055,1.7049,1.7053,96000000.0
2008-03-18 01:19:00,1.7053,1.7055,1.705,1.7053,152500000.0
2008-03-18 01:20:00,1.7053,1.7058,1.7051,1.7054,185200000.0
2008-03-18 01:21:00,1.7053,1.7056,1.7052,1.7052,159200000.0
2008-03-18 01:22:00,1.7052,1.70545,1.7051,1.7053,308900000.0
2008-03-18 01:23:00,1.7053,1.7054,1.7053,1.70535,50500000.0
2008-03-18 01:24:00,1.70535,1.7056,1.7053,1.7055,77900000.0
2008-03-18 01:25:00,1.7055,1.7056,1.7053,1.7053,32300000.0
2008-03-18 01:26:00,1.7053,1.7054,1.7052,1.7053,14900000.0
2008-03-18 01:27:00,1.7053,1.7054,1.705,1.7054,43600000.0
2008-03-18 01:28:00,1.7054,1.7054,1.7053,1.7053,14000000.0
2008-03-18 01:29:00,1.7053,1.7054,1.7053,1.7054,10500000.0
2008-03-18 01:30:00,1.7054,1.7056,1.7053,1.7054,27600000.0
2008-03-18 01:31:00,1.7054,1.706,1.7054,1.7059,42000000.0
2008-03-18 01:32:00,1.706,1.706,1.7054,1.7055,44600000.0
2008-03-18 01:33:00,1.7055,1.7058,1.7052,1.7057,46200000.0
2008-03-18 01:34:00,1.7057,1.7063,1.7057,1.7059,37500000.0
2008-03-18 01:35:00,1.7059,1.7063,1.7059,1.7062,22700000.0
2008-03-18 01:36:00,1.7062,1.7064,1.706,1.706,41900000.0
2008-03-18 01:37:00,1.706,1.7063,1.7059,1.7063,38100000.0
2008-03-18 01:38:00,1.7063,1.7066,1.7062,1.7062,34700000.0
2008-03-18 01:39:00,1.7062,1.7064,1.7062,1.7063,31100000.0
2008-03-18 01:40:00,1.7063,1.7075,1.7061,1.7075,135000000.0
2008-03-18 01:41:00,1.7075,1.7078,1.70705,1.7073,117200000.0
2008-03-18 01:42:00,1.7073,1.7088,1.707,1.70865,221900000.0
2008-03-18 01:43:00,1.70865,1.7103,1.7086,1.7103,228900000.0
2008-03-18 01:44:00,1.7103,1.7104,1.7094,1.7096,234900000.0
2008-03-18 01:45:00,1.7096,1.7099,1.7092,1.7094,124100000.0
2008-03-18 01:46:00,1.7094,1.7095,1.7093,1.7094,171000000.0
2008-03-18 01:47:00,1.7094,1.7096,1.708,1.708,226800000.0
2008-03-18 01:48:00,1.708,1.7088,1.708,1.7087,204800000.0
2008-03-18 01:49:00,1.7087,1.7087,1.7083,1.70865,313600000.0
2008-03-18 01:50:00,1.70865,1.7095,1.70865,1.70935,451700000.0
2008-03-18 01:51:00,1.7094,1.7098,1.7093,1.7095,210500000.0
2008-03-18 01:52:00,1.7095,1.7097,1.70935,1.70945,134800000.0
2008-03-18 01:53:00,1.7096,1.71,1.7095,1.70965,46800000.0
2008-03-18 01:54:00,1.70965,1.7102,1.7096,1.7102,95500000.0
2008-03-18 01:55:00,1.7102,1.7103,1.7098,1.71,79500000.0
2008-03-18 01:56:00,1.71,1.7106,1.7098,1.7106,59800000.0
2008-03-18 01:57:00,1.7106,1.711,1.7099,1.7102,351900000.0
2008-03-18 01:58:00,1.7102,1.7104,1.7101,1.7104,144600000.0
2008-03-18 01:59:00,1.7104,1.7105,1.7102,1.7102,29800000.0
2008-03-18 02:00:00,1.70975,1.7107,1.70975,1.7105,130800000.0
2008-03-18 02:01:00,1.7105,1.7111,1.7104,1.7106,66000000.0
2008-03-18 02:02:00,1.7108,1.7111,1.7105,1.7105,157300000.0
2008-03-18 02:03:00,1.7105,1.712,1.7105,1.7118,88700000.0
2008-03-18 02:04:00,1.7118,1.7126,1.7118,1.7119,79700000.0
2008-03-18 02:05:00,1.7119,1.7122,1.7117,1.712,93600000.0
2008-03-18 02:06:00,1.712,1.712,1.7116,1.7118,162000000.0
2008-03-18 02:07:00,1.7118,1.7124,1.7118,1.712,75100000.0
2008-03-18 02:08:00,1.712,1.7129,1.7114,1.7122,133200000.0
2008-03-18 02:09:00,1.7122,1.7122,1.711,1.7119,205600000.0
2008-03-18 02:10:00,1.7119,1.712,1.7117,1.7117,46400000.0
2008-03-18 02:11:00,1.7117,1.7119,1.7112,1.7113,51400000.0
2008-03-18 02:12:00,1.7114,1.7117,1.7113,1.7116,45000000.0
2008-03-18 02:13:00,1.7116,1.712,1.7116,1.7119,44400000.0
2008-03-18 02:14:00,1.7119,1.7121,1.7117,1.7119,66000000.0
2008-03-18 02:15:00,1.7119,1.7124,1.7119,1.7124,43900000.0
2008-03-18 02:16:00,1.7124,1.7126,1.7124,1.7125,20300000.0
2008-03-18 02:17:00,1.7125,1.7125,1.7118,1.7118,26300000.0
2008-03-18 02:18:00,1.7118,1.712,1.71135,1.7118,178500000.0
2008-03-18 02:19:00,1.7118,1.7121,1.7114,1.7116,133800000.0
2008-03-18 02:20:00,1.7116,1.7121,1.7115,1.7119,95800000.0
2008-03-18 02:21:00,1.7119,1.7123,1.7119,1.7123,64200000.0
2008-03-18 02:22:00,1.7123,1.7134,1.7123,1.7131,132900000.0
2008-03-18 02:23:00,1.7131,1.7136,1.7122,1.71235,205800000.0
2008-03-18 02:24:00,1.71235,1.7134,1.71235,1.7127,110000000.0
2008-03-18 02:25:00,1.7127,1.71295,1.71185,1.7123,344500000.0
2008-03-18 02:26:00,1.7123,1.7127,1.7121,1.7127,357400000.0
2008-03-18 02:27:00,1.7127,1.71365,1.71255,1.7131,364400000.0
2008-03-18 02:28:00,1.7131,1.71515,1.7126,1.71355,188100000.0
2008-03-18 02:29:00,1.7135,1.7148,1.7135,1.7148,634900000.0
2008-03-18 02:30:00,1.7148,1.7151,1.7145,1.7147,320700000.0
2008-03-18 02:31:00,1.7147,1.7155,1.7144,1.71455,570400000.0
2008-03-18 02:32:00,1.71455,1.715,1.7135,1.7138,461600000.0
2008-03-18 02:33:00,1.7138,1.7166,1.7138,1.7162,623900000.0
2008-03-18 02:34:00,1.7162,1.7164,1.71375,1.7141,251800000.0
2008-03-18 02:35:00,1.7141,1.7145,1.71335,1.71395,211700000.0
2008-03-18 02:36:00,1.71395,1.71495,1.7139,1.71455,148400000.0
2008-03-18 02:37:00,1.71455,1.7151,1.71435,1.7144,233600000.0
2008-03-18 02:38:00,1.7144,1.7144,1.71345,1.7136,355100000.0
2008-03-18 02:39:00,1.7136,1.714,1.7135,1.71395,237300000.0
2008-03-18 02:40:00,1.71395,1.7145,1.7138,1.7143,154600000.0
2008-03-18 02:41:00,1.7143,1.71565,1.7143,1.71505,195700000.0
2008-03-18 02:42:00,1.71505,1.71555,1.71505,1.7153,116900000.0
2008-03-18 02:43:00,1.7155,1.7164,1.71515,1.7161,118600000.0
2008-03-18 02:44:00,1.716,1.71675,1.716,1.7162,157600000.0
2008-03-18 02:45:00,1.7162,1.7166,1.716,1.7161,128900000.0
2008-03-18 02:46:00,1.7161,1.7161,1.7151,1.7153,429800000.0
2008-03-18 02:47:00,1.71535,1.71555,1.7152,1.7155,345800000.0
2008-03-18 02:48:00,1.7155,1.71595,1.7155,1.7155,323700000.0
2008-03-18 02:49:00,1.7155,1.7162,1.7154,1.716,61000000.0
2008-03-18 02:50:00,1.716,1.7161,1.715,1.7154,226700000.0
2008-03-18 02:51:00,1.7154,1.7158,1.7138,1.7139,200800000.0
2008-03-18 02:52:00,1.7139,1.7139,1.7127,1.7134,252700000.0
2008-03-18 02:53:00,1.7132,1.7136,1.7129,1.713,340400000.0
2008-03-18 02:54:00,1.71295,1.7131,1.71215,1.7123,150900000.0
2008-03-18 02:55:00,1.7123,1.7129,1.7122,1.7129,120700000.0
2008-03-18 02:56:00,1.7129,1.7129,1.7119,1.7119,152800000.0
2008-03-18 02:57:00,1.7119,1.71205,1.71125,1.7118,456800000.0
2008-03-18 02:58:00,1.71175,1.71225,1.7117,1.7119,232400000.0
2008-03-18 02:59:00,1.7119,1.7119,1.7111,1.7114,441000000.0
2008-03-18 03:00:00,1.7114,1.7116,1.7114,1.7116,119300000.0
2008-03-18 03:01:00,1.7116,1.7121,1.7114,1.7115,189600000.0
2008-03-18 03:02:00,1.7115,1.71205,1.7108,1.71175,111600000.0
2008-03-18 03:03:00,1.71175,1.71195,1.7113,1.7119,97300000.0
2008-03-18 03:04:00,1.7119,1.71235,1.71185,1.71235,68500000.0
2008-03-18 03:05:00,1.71235,1.7128,1.7123,1.7128,59200000.0
2008-03-18 03:06:00,1.7128,1.7136,1.7126,1.7134,86300000.0
2008-03-18 03:07:00,1.7134,1.7145,1.71335,1.7144,231500000.0
2008-03-18 03:08:00,1.7144,1.7154,1.71435,1.7152,168300000.0
2008-03-18 03:09:00,1.7152,1.7155,1.7149,1.7149,122200000.0
2008-03-18 03:10:00,1.7149,1.7152,1.7137,1.7151,177400000.0
2008-03-18 03:11:00,1.7151,1.7151,1.71395,1.71425,115000000.0
2008-03-18 03:12:00,1.71425,1.7143,1.71385,1.7142,76300000.0
2008-03-18 03:13:00,1.7142,1.7149,1.7142,1.7147,41600000.0
2008-03-18 03:14:00,1.7146,1.7156,1.7145,1.7156,47800000.0
2008-03-18 03:15:00,1.7156,1.7157,1.7155,1.7156,39000000.0
2008-03-18 03:16:00,1.7156,1.7157,1.7146,1.715,157200000.0
2008-03-18 03:17:00,1.715,1.7152,1.7149,1.7151,63100000.0
2008-03-18 03:18:00,1.7151,1.7152,1.7149,1.7151,46800000.0
2008-03-18 03:19:00,1.7151,1.7156,1.71495,1.7153,136100000.0
2008-03-18 03:20:00,1.7153,1.7159,1.7153,1.7154,100900000.0
2008-03-18 03:21:00,1.7154,1.7155,1.7152,1.7155,154600000.0
2008-03-18 03:22:00,1.7155,1.7155,1.7155,1.7155,13000000.0
2008-03-18 03:23:00,1.7155,1.7158,1.7155,1.7158,18900000.0
2008-03-18 03:24:00,1.7158,1.7159,1.7155,1.7159,21900000.0
2008-03-18 03:25:00,1.7159,1.7159,1.7155,1.7158,15800000.0
2008-03-18 03:26:00,1.7158,1.7159,1.7147,1.7152,172300000.0
2008-03-18 03:27:00,1.7152,1.7155,1.7152,1.7153,133600000.0
2008-03-18 03:28:00,1.7154,1.7154,1.71525,1.7154,56000000.0
2008-03-18 03:29:00,1.7154,1.7154,1.7151,1.7153,117900000.0
2008-03-18 03:30:00,1.7153,1.7153,1.7149,1.7151,88200000.0
2008-03-18 03:31:00,1.7151,1.7151,1.7148,1.7149,45400000.0
2008-03-18 03:32:00,1.7149,1.7154,1.7149,1.7151,32800000.0
2008-03-18 03:33:00,1.7151,1.7151,1.71465,1.71465,59600000.0
2008-03-18 03:34:00,1.71465,1.7152,1.71465,1.7152,29000000.0
2008-03-18 03:35:00,1.7152,1.7153,1.7149,1.7153,125500000.0
2008-03-18 03:36:00,1.7153,1.7158,1.7152,1.7158,57200000.0
2008-03-18 03:37:00,1.71555,1.716,1.7152,1.716,52200000.0
2008-03-18 03:38:00,1.716,1.7162,1.7158,1.7159,21200000.0
2008-03-18 03:39:00,1.7159,1.7162,1.7159,1.7161,19900000.0
2008-03-18 03:40:00,1.7161,1.7166,1.716,1.716,22300000.0
2008-03-18 03:41:00,1.716,1.7162,1.7153,1.7159,151500000.0
2008-03-18 03:42:00,1.7159,1.716,1.7154,1.7154,75400000.0
2008-03-18 03:43:00,1.7154,1.7154,1.71445,1.7146,161700000.0
2008-03-18 03:44:00,1.7146,1.7149,1.7125,1.7126,197400000.0
2008-03-18 03:45:00,1.7126,1.7133,1.7124,1.7131,152000000.0
2008-03-18 03:46:00,1.7131,1.7131,1.7127,1.7129,60800000.0
2008-03-18 03:47:00,1.7129,1.71335,1.7125,1.71285,123400000.0
2008-03-18 03:48:00,1.71285,1.71325,1.7127,1.71275,55100000.0
2008-03-18 03:49:00,1.71265,1.71285,1.71205,1.71285,166600000.0
2008-03-18 03:50:00,1.71285,1.71335,1.71265,1.71335,34500000.0
2008-03-18 03:51:00,1.71335,1.71345,1.7125,1.71265,93500000.0
2008-03-18 03:52:00,1.71265,1.71275,1.7124,1.71275,18000000.0
2008-03-18 03:53:00,1.71275,1.71275,1.71175,1.71175,107900000.0
2008-03-18 03:54:00,1.71175,1.7122,1.71175,1.7122,33600000.0
2008-03-18 03:55:00,1.7122,1.7127,1.7119,1.71255,63300000.0
2008-03-18 03:56:00,1.71255,1.71255,1.7119,1.7119,82600000.0
2008-03-18 03:57:00,1.7119,1.7123,1.7119,1.7121,87400000.0
2008-03-18 03:58:00,1.7121,1.7128,1.7121,1.7126,205200000.0
2008-03-18 03:59:00,1.7126,1.7127,1.7116,1.7117,203900000.0
2008-03-18 04:00:00,1.71165,1.71185,1.711,1.7111,429300000.0
2008-03-18 04:01:00,1.711,1.7115,1.7108,1.711,325700000.0
2008-03-18 04:02:00,1.711,1.7114,1.71095,1.7111,124000000.0
2008-03-18 04:03:00,1.7111,1.7112,1.7108,1.711,40300000.0
2008-03-18 04:04:00,1.711,1.7115,1.7107,1.7114,110600000.0
2008-03-18 04:05:00,1.7114,1.7116,1.71105,1.7111,157000000.0
2008-03-18 04:06:00,1.7111,1.7117,1.7111,1.7117,78800000.0
2008-03-18 04:07:00,1.7117,1.7122,1.71155,1.7119,72000000.0
2008-03-18 04:08:00,1.7119,1.7119,1.7116,1.7117,37900000.0
2008-03-18 04:09:00,1.7117,1.7117,1.7114,1.7116,65700000.0
2008-03-18 04:10:00,1.7116,1.7117,1.71135,1.7115,58900000.0
2008-03-18 04:11:00,1.7115,1.7117,1.71145,1.71165,41300000.0
2008-03-18 04:12:00,1.71165,1.71205,1.7113,1.7113,73000000.0
2008-03-18 04:13:00,1.71135,1.7115,1.7104,1.7108,87500000.0
2008-03-18 04:14:00,1.7108,1.7116,1.71055,1.7114,45700000.0
2008-03-18 04:15:00,1.7114,1.7118,1.7114,1.71155,27400000.0
2008-03-18 04:16:00,1.7116,1.7126,1.7116,1.7117,59400000.0
2008-03-18 04:17:00,1.7117,1.71205,1.7116,1.7119,47400000.0
2008-03-18 04:18:00,1.7119,1.7124,1.7117,1.7122,45400000.0
2008-03-18 04:19:00,1.7122,1.7123,1.7121,1.7123,23900000.0
2008-03-18 04:20:00,1.7123,1.7127,1.7123,1.7124,98300000.0
2008-03-18 04:21:00,1.7124,1.71335,1.71225,1.71335,656200000.0
2008-03-18 04:22:00,1.71335,1.7146,1.7133,1.7145,412000000.0
2008-03-18 04:23:00,1.7145,1.7147,1.714,1.7145,281400000.0
2008-03-18 04:24:00,1.7145,1.7146,1.7139,1.71395,218300000.0
2008-03-18 04:25:00,1.714,1.714,1.7136,1.7136,142700000.0
2008-03-18 04:26:00,1.7136,1.7141,1.7133,1.7134,213900000.0
2008-03-18 04:27:00,1.7134,1.7136,1.71315,1.7136,247200000.0
2008-03-18 04:28:00,1.7136,1.7137,1.71275,1.71345,102900000.0
2008-03-18 04:29:00,1.71345,1.71355,1.71285,1.71295,49500000.0
2008-03-18 04:30:00,1.71295,1.71315,1.71295,1.71315,18700000.0
2008-03-18 04:31:00,1.71315,1.71345,1.71315,1.71335,52100000.0
2008-03-18 04:32:00,1.71325,1.7135,1.71325,1.7133,32400000.0
2008-03-18 04:33:00,1.7133,1.7135,1.71295,1.713,39300000.0
2008-03-18 04:34:00,1.713,1.71325,1.713,1.7132,37100000.0
2008-03-18 04:35:00,1.7132,1.7138,1.7132,1.7136,53600000.0
2008-03-18 04:36:00,1.7136,1.7139,1.7134,1.7135,92100000.0
2008-03-18 04:37:00,1.7135,1.714,1.7135,1.7136,90800000.0
2008-03-18 04:38:00,1.7136,1.7139,1.7134,1.7134,73300000.0
2008-03-18 04:39:00,1.7134,1.7138,1.7134,1.7134,59000000.0
2008-03-18 04:40:00,1.7134,1.7137,1.7132,1.7135,36800000.0
2008-03-18 04:41:00,1.7135,1.7135,1.7127,1.7131,268700000.0
2008-03-18 04:42:00,1.7131,1.7134,1.713,1.7131,59300000.0
2008-03-18 04:43:00,1.7131,1.7139,1.7131,1.7136,93300000.0
2008-03-18 04:44:00,1.7136,1.7144,1.7135,1.7135,145900000.0
2008-03-18 04:45:00,1.7135,1.7139,1.7131,1.7133,111400000.0
2008-03-18 04:46:00,1.7133,1.7135,1.7128,1.7128,64000000.0
2008-03-18 04:47:00,1.7128,1.7131,1.7128,1.7129,27900000.0
2008-03-18 04:48:00,1.7129,1.7134,1.7129,1.7134,52900000.0
2008-03-18 04:49:00,1.7134,1.7135,1.7132,1.7134,23400000.0
2008-03-18 04:50:00,1.7134,1.7135,1.7132,1.7132,26100000.0
2008-03-18 04:51:00,1.7132,1.7135,1.7132,1.7132,51700000.0
2008-03-18 04:52:00,1.7132,1.7132,1.713,1.7131,50300000.0
2008-03-18 04:53:00,1.7131,1.7138,1.7131,1.7136,65700000.0
2008-03-18 04:54:00,1.7136,1.7138,1.7132,1.7134,99800000.0
2008-03-18 04:55:00,1.7134,1.7142,1.7134,1.714,52800000.0
2008-03-18 04:56:00,1.714,1.7142,1.7135,1.7142,62200000.0
2008-03-18 04:57:00,1.7142,1.7144,1.714,1.7141,41000000.0
2008-03-18 04:58:00,1.7141,1.7142,1.7136,1.7138,25400000.0
2008-03-18 04:59:00,1.7138,1.714,1.7136,1.7138,93200000.0
2008-03-18 05:00:00,1.7139,1.7142,1.7138,1.7138,37600000.0
2008-03-18 05:01:00,1.7138,1.714,1.7134,1.7139,120800000.0
2008-03-18 05:02:00,1.7139,1.7139,1.7134,1.7134,126700000.0
2008-03-18 05:03:00,1.7134,1.7136,1.7131,1.7131,61000000.0
2008-03-18 05:04:00,1.7131,1.7134,1.7131,1.7133,58700000.0
2008-03-18 05:05:00,1.7133,1.7134,1.7132,1.7133,22900000.0
2008-03-18 05:06:00,1.7133,1.7135,1.713,1.7135,64600000.0
2008-03-18 05:07:00,1.7135,1.7139,1.7133,1.7138,46500000.0
2008-03-18 05:08:00,1.7139,1.715,1.7139,1.7146,105000000.0
2008-03-18 05:09:00,1.7146,1.7147,1.7145,1.7146,46300000.0
2008-03-18 05:10:00,1.7146,1.7152,1.7144,1.7148,102200000.0
2008-03-18 05:11:00,1.7148,1.7149,1.71335,1.7148,385600000.0
2008-03-18 05:12:00,1.715,1.7153,1.7149,1.7151,101700000.0
2008-03-18 05:13:00,1.7151,1.7158,1.7149,1.7153,68500000.0
2008-03-18 05:14:00,1.7153,1.7156,1.7145,1.7146,66100000.0
2008-03-18 05:15:00,1.7146,1.7147,1.7142,1.7143,69900000.0
2008-03-18 05:16:00,1.7143,1.7149,1.7141,1.7146,63400000.0
2008-03-18 05:17:00,1.7146,1.7146,1.7143,1.7143,25600000.0
2008-03-18 05:18:00,1.7143,1.7143,1.7141,1.7142,53200000.0
2008-03-18 05:19:00,1.7142,1.7148,1.714,1.7143,68800000.0
2008-03-18 05:20:00,1.7143,1.7144,1.7137,1.7139,44000000.0
2008-03-18 05:21:00,1.7139,1.7139,1.7135,1.7136,30800000.0
2008-03-18 05:22:00,1.7136,1.7137,1.7133,1.7134,52800000.0
2008-03-18 05:23:00,1.7134,1.7137,1.7133,1.7137,68400000.0
2008-03-18 05:24:00,1.7137,1.714,1.7135,1.7139,52400000.0
2008-03-18 05:25:00,1.7139,1.7143,1.7139,1.7141,71100000.0
2008-03-18 05:26:00,1.7142,1.715,1.7141,1.7146,79900000.0
2008-03-18 05:27:00,1.7146,1.715,1.7146,1.7147,60100000.0
2008-03-18 05:28:00,1.7147,1.7156,1.7146,1.7153,78700000.0
2008-03-18 05:29:00,1.7153,1.7154,1.7147,1.715,34300000.0
2008-03-18 05:30:00,1.715,1.715,1.7142,1.7147,48400000.0
2008-03-18 05:31:00,1.7147,1.7149,1.7142,1.7147,63000000.0
2008-03-18 05:32:00,1.7146,1.7149,1.7145,1.7148,32500000.0
2008-03-18 05:33:00,1.7148,1.7148,1.7144,1.7145,21500000.0
2008-03-18 05:34:00,1.7145,1.7151,1.7145,1.7145,45500000.0
2008-03-18 05:35:00,1.7145,1.7146,1.7145,1.7145,18000000.0
2008-03-18 05:36:00,1.7145,1.7147,1.7143,1.7147,20500000.0
2008-03-18 05:37:00,1.7147,1.7153,1.7144,1.7147,80800000.0
2008-03-18 05:38:00,1.7147,1.7149,1.714,1.7141,175500000.0
2008-03-18 05:39:00,1.7141,1.7146,1.7141,1.7146,133600000.0
2008-03-18 05:40:00,1.7146,1.7147,1.7143,1.7146,157700000.0
2008-03-18 05:41:00,1.7146,1.7153,1.7146,1.7152,40700000.0
2008-03-18 05:42:00,1.7152,1.7155,1.7143,1.715,88800000.0
2008-03-18 05:43:00,1.715,1.7154,1.7148,1.7154,55600000.0
2008-03-18 05:44:00,1.7154,1.7156,1.7151,1.7154,80700000.0
2008-03-18 05:45:00,1.7154,1.7154,1.715,1.715,23000000.0
2008-03-18 05:46:00,1.715,1.7159,1.715,1.7154,58500000.0
2008-03-18 05:47:00,1.7154,1.7154,1.7145,1.7147,55400000.0
2008-03-18 05:48:00,1.7147,1.715,1.7143,1.7143,68900000.0
2008-03-18 05:49:00,1.7143,1.7149,1.7143,1.7146,73100000.0
2008-03-18 05:50:00,1.7146,1.7146,1.713,1.7136,99900000.0
2008-03-18 05:51:00,1.7136,1.7143,1.7133,1.7138,84500000.0
2008-03-18 05:52:00,1.7138,1.7144,1.7138,1.714,40700000.0
2008-03-18 05:53:00,1.714,1.7141,1.7138,1.7139,47600000.0
2008-03-18 05:54:00,1.7139,1.714,1.7126,1.713,64100000.0
2008-03-18 05:55:00,1.713,1.7134,1.7123,1.7128,131200000.0
2008-03-18 05:56:00,1.7128,1.7132,1.7127,1.7128,61000000.0
2008-03-18 05:57:00,1.7128,1.7129,1.7115,1.7121,167700000.0
2008-03-18 05:58:00,1.7121,1.7127,1.7121,1.7122,215000000.0
2008-03-18 05:59:00,1.7122,1.7125,1.7121,1.7123,158800000.0
2008-03-18 06:00:00,1.7123,1.7126,1.7122,1.7122,148400000.0
2008-03-18 06:01:00,1.7122,1.7128,1.7118,1.71265,294500000.0
2008-03-18 06:02:00,1.71265,1.71275,1.71235,1.71275,62700000.0
2008-03-18 06:03:00,1.71275,1.713,1.7122,1.7126,82200000.0
2008-03-18 06:04:00,1.7126,1.71275,1.7123,1.7125,129300000.0
2008-03-18 06:05:00,1.7125,1.7125,1.7117,1.7117,94900000.0
2008-03-18 06:06:00,1.7117,1.7119,1.7114,1.7114,43400000.0
2008-03-18 06:07:00,1.7114,1.7116,1.7104,1.7107,55500000.0
2008-03-18 06:08:00,1.7108,1.7111,1.7104,1.7109,77600000.0
2008-03-18 06:09:00,1.7109,1.7113,1.7109,1.7111,35500000.0
2008-03-18 06:10:00,1.7111,1.7114,1.711,1.7112,52100000.0
2008-03-18 06:11:00,1.7112,1.7114,1.7107,1.711,70200000.0
2008-03-18 06:12:00,1.711,1.7111,1.7106,1.7106,29000000.0
2008-03-18 06:13:00,1.7106,1.7108,1.7104,1.7108,44500000.0
2008-03-18 06:14:00,1.7108,1.7116,1.7108,1.7116,189400000.0
2008-03-18 06:15:00,1.7116,1.7117,1.7111,1.7117,149200000.0
2008-03-18 06:16:00,1.7117,1.7121,1.7115,1.71195,56900000.0
2008-03-18 06:17:00,1.71195,1.7127,1.71195,1.7123,90600000.0
2008-03-18 06:18:00,1.7123,1.7127,1.7123,1.7125,178600000.0
2008-03-18 06:19:00,1.7125,1.7127,1.7115,1.7119,121500000.0
2008-03-18 06:20:00,1.7119,1.712,1.7119,1.712,18500000.0
2008-03-18 06:21:00,1.712,1.712,1.7113,1.7114,126900000.0
2008-03-18 06:22:00,1.7113,1.7116,1.7113,1.7115,39700000.0
2008-03-18 06:23:00,1.7114,1.7116,1.7114,1.7116,34700000.0
2008-03-18 06:24:00,1.7116,1.7116,1.7111,1.7112,163300000.0
2008-03-18 06:25:00,1.7112,1.7115,1.7111,1.7113,201500000.0
2008-03-18 06:26:00,1.7115,1.7115,1.7113,1.7115,245200000.0
2008-03-18 06:27:00,1.7114,1.7116,1.7112,1.7115,42200000.0
2008-03-18 06:28:00,1.7115,1.7121,1.7115,1.71155,161600000.0
2008-03-18 06:29:00,1.7116,1.71235,1.7116,1.71215,86000000.0
2008-03-18 06:30:00,1.71215,1.71225,1.71195,1.7121,62400000.0
2008-03-18 06:31:00,1.7121,1.71265,1.7121,1.71255,37600000.0
2008-03-18 06:32:00,1.71265,1.71325,1.7122,1.71325,127300000.0
2008-03-18 06:33:00,1.71325,1.71365,1.71275,1.713,58100000.0
2008-03-18 06:34:00,1.713,1.7131,1.7128,1.713,41800000.0
2008-03-18 06:35:00,1.713,1.71335,1.71275,1.71285,51600000.0
2008-03-18 06:36:00,1.71285,1.71295,1.71285,1.71285,16000000.0
2008-03-18 06:37:00,1.71285,1.71305,1.7127,1.71305,37000000.0
2008-03-18 06:38:00,1.71305,1.71305,1.71215,1.7129,31600000.0
2008-03-18 06:39:00,1.7129,1.7129,1.71205,1.71225,73800000.0
2008-03-18 06:40:00,1.71225,1.71245,1.71205,1.71225,58500000.0
2008-03-18 06:41:00,1.71225,1.7123,1.71185,1.7119,31800000.0
2008-03-18 06:42:00,1.7119,1.712,1.7117,1.71185,39700000.0
2008-03-18 06:43:00,1.71185,1.71225,1.71185,1.7122,39600000.0
2008-03-18 06:44:00,1.7122,1.71225,1.71205,1.7122,29900000.0
2008-03-18 06:45:00,1.7122,1.7123,1.7122,1.71225,11900000.0
2008-03-18 06:46:00,1.71225,1.7125,1.7122,1.71225,37000000.0
2008-03-18 06:47:00,1.71225,1.71225,1.71205,1.71215,17100000.0
2008-03-18 06:48:00,1.71215,1.71225,1.71205,1.71225,22700000.0
2008-03-18 06:49:00,1.71235,1.71265,1.71225,1.7126,69800000.0
2008-03-18 06:50:00,1.7126,1.7126,1.7124,1.7124,24700000.0
2008-03-18 06:51:00,1.7124,1.7124,1.7122,1.7122,40800000.0
2008-03-18 06:52:00,1.7122,1.71235,1.7121,1.71235,13100000.0
2008-03-18 06:53:00,1.71235,1.71245,1.71215,1.71245,19000000.0
2008-03-18 06:54:00,1.71245,1.71245,1.7119,1.7121,11200000.0
2008-03-18 06:55:00,1.7121,1.7125,1.71195,1.7125,56000000.0
2008-03-18 06:56:00,1.7125,1.7126,1.7121,1.71225,67300000.0
2008-03-18 06:57:00,1.71225,1.71225,1.7114,1.71165,248400000.0
2008-03-18 06:58:00,1.71165,1.7119,1.71115,1.71115,67100000.0
2008-03-18 06:59:00,1.71115,1.71135,1.7111,1.7112,29600000.0
2008-03-18 07:00:00,1.7112,1.7114,1.7111,1.7114,41600000.0
2008-03-18 07:01:00,1.7114,1.7114,1.7111,1.7111,38200000.0
2008-03-18 07:02:00,1.7111,1.7111,1.7106,1.7109,81500000.0
2008-03-18 07:03:00,1.7109,1.71115,1.7108,1.7108,66000000.0
2008-03-18 07:04:00,1.7108,1.7109,1.71015,1.71015,73900000.0
2008-03-18 07:05:00,1.71015,1.71035,1.71015,1.7103,159300000.0
2008-03-18 07:06:00,1.7103,1.71055,1.7102,1.7103,92600000.0
2008-03-18 07:07:00,1.7103,1.71035,1.7102,1.71035,198900000.0
2008-03-18 07:08:00,1.71035,1.71035,1.7102,1.71025,170500000.0
2008-03-18 07:09:00,1.71025,1.7103,1.7099,1.7099,123400000.0
2008-03-18 07:10:00,1.7099,1.7101,1.7098,1.70985,42400000.0
2008-03-18 07:11:00,1.7099,1.7101,1.7094,1.7094,120800000.0
2008-03-18 07:12:00,1.7094,1.70985,1.7094,1.70955,79200000.0
2008-03-18 07:13:00,1.70955,1.70955,1.709,1.70915,17200000.0
2008-03-18 07:14:00,1.70915,1.70945,1.70895,1.70935,55500000.0
2008-03-18 07:15:00,1.70935,1.70985,1.7092,1.70975,38800000.0
2008-03-18 07:16:00,1.70975,1.71005,1.70975,1.70985,27400000.0
2008-03-18 07:17:00,1.70985,1.70985,1.7096,1.7098,21200000.0
2008-03-18 07:18:00,1.7098,1.7101,1.7097,1.70995,36700000.0
2008-03-18 07:19:00,1.70995,1.70995,1.70925,1.7095,60800000.0
2008-03-18 07:20:00,1.70955,1.71015,1.7095,1.70995,59300000.0
2008-03-18 07:21:00,1.70995,1.71005,1.70975,1.71,41000000.0
2008-03-18 07:22:00,1.71,1.7101,1.70965,1.7098,47800000.0
2008-03-18 07:23:00,1.7098,1.71,1.70975,1.7099,26300000.0
2008-03-18 07:24:00,1.7099,1.7109,1.70975,1.7109,69300000.0
2008-03-18 07:25:00,1.7109,1.7109,1.7109,1.7109,44000000.0
2008-03-18 07:26:00,1.7109,1.7109,1.7109,1.7109,12800000.0
2008-03-18 07:27:00,1.7109,1.7109,1.7109,1.7109,73600000.0
2008-03-18 07:28:00,1.7109,1.7109,1.7099,1.7103,147100000.0
2008-03-18 07:29:00,1.7101,1.7103,1.7099,1.7101,40000000.0
2008-03-18 07:30:00,1.7101,1.7101,1.7097,1.7097,21600000.0
2008-03-18 07:31:00,1.7097,1.7098,1.7094,1.7094,53000000.0
2008-03-18 07:32:00,1.7094,1.7097,1.7094,1.7095,31800000.0
2008-03-18 07:33:00,1.7095,1.7095,1.7094,1.7094,12000000.0
2008-03-18 07:34:00,1.7094,1.7094,1.7091,1.7093,101400000.0
2008-03-18 07:35:00,1.7093,1.7094,1.709,1.7094,61400000.0
2008-03-18 07:36:00,1.7094,1.70945,1.7094,1.7094,24500000.0
2008-03-18 07:37:00,1.7094,1.7095,1.7092,1.7094,41900000.0
2008-03-18 07:38:00,1.7094,1.7101,1.7094,1.7099,83500000.0
2008-03-18 07:39:00,1.7099,1.7099,1.7094,1.7094,86400000.0
2008-03-18 07:40:00,1.7094,1.70975,1.7093,1.70955,86200000.0
2008-03-18 07:41:00,1.70955,1.7099,1.70945,1.7095,52100000.0
2008-03-18 07:42:00,1.7095,1.7098,1.7094,1.7094,26500000.0
2008-03-18 07:43:00,1.7094,1.7096,1.70915,1.70915,45600000.0
2008-03-18 07:44:00,1.70915,1.70935,1.70895,1.7091,38900000.0
2008-03-18 07:45:00,1.7091,1.7093,1.7091,1.7091,34000000.0
2008-03-18 07:46:00,1.7091,1.7093,1.7091,1.7093,21600000.0
2008-03-18 07:47:00,1.7093,1.7098,1.7092,1.7095,28200000.0
2008-03-18 07:48:00,1.7095,1.70965,1.7094,1.7096,46900000.0
2008-03-18 07:49:00,1.7096,1.7099,1.7096,1.7099,16900000.0
2008-03-18 07:50:00,1.7099,1.7101,1.7099,1.7101,41400000.0
2008-03-18 07:51:00,1.7101,1.7107,1.7098,1.71,244700000.0
2008-03-18 07:52:00,1.71,1.71025,1.71,1.71015,23500000.0
2008-03-18 07:53:00,1.7101,1.71065,1.71,1.7103,72700000.0
2008-03-18 07:54:00,1.7103,1.7104,1.7101,1.7102,22600000.0
2008-03-18 07:55:00,1.7101,1.7102,1.7094,1.7098,182400000.0
2008-03-18 07:56:00,1.7098,1.7102,1.7097,1.70985,60100000.0
2008-03-18 07:57:00,1.70985,1.7101,1.7097,1.7098,52500000.0
2008-03-18 07:58:00,1.7098,1.7101,1.7097,1.71,21600000.0
2008-03-18 07:59:00,1.71,1.71,1.7096,1.7096,25600000.0
2008-03-18 08:00:00,1.7096,1.7096,1.7092,1.7094,106100000.0
2008-03-18 08:01:00,1.7095,1.7095,1.7094,1.7095,24300000.0
2008-03-18 08:02:00,1.7095,1.7101,1.7094,1.7099,54800000.0
2008-03-18 08:03:00,1.7099,1.711,1.70975,1.7107,89500000.0
2008-03-18 08:04:00,1.7107,1.7107,1.7099,1.7105,55300000.0
2008-03-18 08:05:00,1.7105,1.7105,1.7101,1.7103,56200000.0
2008-03-18 08:06:00,1.7103,1.7103,1.7101,1.7103,30000000.0
2008-03-18 08:07:00,1.7103,1.7104,1.7099,1.7104,62400000.0
2008-03-18 08:08:00,1.7104,1.7106,1.7097,1.71,54400000.0
2008-03-18 08:09:00,1.71,1.7105,1.7099,1.70995,43300000.0
2008-03-18 08:10:00,1.70995,1.7101,1.7095,1.7096,141200000.0
2008-03-18 08:11:00,1.7096,1.70965,1.7087,1.7089,89200000.0
2008-03-18 08:12:00,1.7089,1.7092,1.7084,1.709,136200000.0
2008-03-18 08:13:00,1.709,1.7091,1.7088,1.7088,43200000.0
2008-03-18 08:14:00,1.7088,1.7088,1.70705,1.7078,204100000.0
2008-03-18 08:15:00,1.7078,1.7081,1.7074,1.7078,100700000.0
2008-03-18 08:16:00,1.7078,1.708,1.7074,1.70775,44100000.0
2008-03-18 08:17:00,1.7077,1.708,1.7074,1.708,83300000.0
2008-03-18 08:18:00,1.708,1.7083,1.7073,1.7075,96300000.0
2008-03-18 08:19:00,1.7075,1.70815,1.7075,1.7081,59200000.0
2008-03-18 08:20:00,1.7081,1.7083,1.7077,1.7079,131800000.0
2008-03-18 08:21:00,1.7079,1.70835,1.70775,1.70815,120100000.0
2008-03-18 08:22:00,1.7081,1.7086,1.7081,1.7086,45000000.0
2008-03-18 08:23:00,1.7086,1.7089,1.7086,1.7087,83600000.0
2008-03-18 08:24:00,1.70865,1.70865,1.7081,1.7081,79300000.0
2008-03-18 08:25:00,1.7081,1.7084,1.7081,1.7081,29000000.0
2008-03-18 08:26:00,1.7081,1.7085,1.70755,1.7079,95700000.0
2008-03-18 08:27:00,1.7079,1.7081,1.70735,1.70755,157200000.0
2008-03-18 08:28:00,1.7075,1.7076,1.7072,1.70735,199600000.0
2008-03-18 08:29:00,1.70735,1.70735,1.7068,1.707,99000000.0
2008-03-18 08:30:00,1.707,1.7073,1.7069,1.70725,76300000.0
2008-03-18 08:31:00,1.7073,1.7078,1.7072,1.7074,67100000.0
2008-03-18 08:32:00,1.7074,1.7079,1.7074,1.7079,25200000.0
2008-03-18 08:33:00,1.7079,1.70845,1.7072,1.708,325900000.0
2008-03-18 08:34:00,1.708,1.7083,1.7076,1.7079,103800000.0
2008-03-18 08:35:00,1.7079,1.7079,1.7071,1.7073,204300000.0
2008-03-18 08:36:00,1.7073,1.7074,1.7069,1.707,35400000.0
2008-03-18 08:37:00,1.707,1.70765,1.707,1.70755,80500000.0
2008-03-18 08:38:00,1.70755,1.70765,1.7075,1.70755,34900000.0
2008-03-18 08:39:00,1.7076,1.7078,1.7076,1.7078,22400000.0
2008-03-18 08:40:00,1.7078,1.7082,1.7076,1.7078,51800000.0
2008-03-18 08:41:00,1.7078,1.708,1.7077,1.708,27600000.0
2008-03-18 08:42:00,1.708,1.7082,1.7078,1.7078,42000000.0
2008-03-18 08:43:00,1.7078,1.70815,1.7078,1.70795,14700000.0
2008-03-18 08:44:00,1.70795,1.70795,1.70755,1.7076,14700000.0
2008-03-18 08:45:00,1.7076,1.70765,1.70715,1.70725,25700000.0
2008-03-18 08:46:00,1.70725,1.70725,1.70685,1.70705,14700000.0
2008-03-18 08:47:00,1.70705,1.7078,1.7069,1.70765,69300000.0
2008-03-18 08:48:00,1.70765,1.70825,1.7073,1.7078,92500000.0
2008-03-18 08:49:00,1.7078,1.7088,1.70765,1.7085,114100000.0
2008-03-18 08:50:00,1.7085,1.7092,1.7085,1.7091,55900000.0
2008-03-18 08:51:00,1.7091,1.7093,1.7088,1.7091,36000000.0
2008-03-18 08:52:00,1.7091,1.7098,1.709,1.70965,72200000.0
2008-03-18 08:53:00,1.70965,1.71,1.70895,1.7091,29900000.0
2008-03-18 08:54:00,1.7091,1.7093,1.7087,1.7091,45300000.0
2008-03-18 08:55:00,1.7091,1.7094,1.709,1.70905,34300000.0
2008-03-18 08:56:00,1.70905,1.70995,1.70905,1.70995,29000000.0
2008-03-18 08:57:00,1.70995,1.71045,1.7098,1.7102,12300000.0
2008-03-18 08:58:00,1.7102,1.7103,1.70985,1.7102,17900000.0
2008-03-18 08:59:00,1.7102,1.7103,1.7099,1.7102,38100000.0
2008-03-18 09:00:00,1.7104,1.7106,1.7101,1.7103,50300000.0
2008-03-18 09:01:00,1.7103,1.7106,1.70985,1.70995,168900000.0
2008-03-18 09:02:00,1.71005,1.71065,1.70985,1.71045,145700000.0
2008-03-18 09:03:00,1.71045,1.7107,1.7103,1.71045,104800000.0
2008-03-18 09:04:00,1.7104,1.71055,1.70995,1.7101,178000000.0
2008-03-18 09:05:00,1.7101,1.7105,1.70995,1.7102,129400000.0
2008-03-18 09:06:00,1.71015,1.71015,1.70945,1.70945,134000000.0
2008-03-18 09:07:00,1.70945,1.7097,1.70895,1.70915,155700000.0
2008-03-18 09:08:00,1.70905,1.7095,1.70895,1.70925,119200000.0
2008-03-18 09:09:00,1.70925,1.7095,1.70885,1.7092,128300000.0
2008-03-18 09:10:00,1.7092,1.70925,1.70885,1.7091,230200000.0
2008-03-18 09:11:00,1.7091,1.7093,1.7089,1.7093,92300000.0
2008-03-18 09:12:00,1.7093,1.7097,1.70905,1.7093,130600000.0
2008-03-18 09:13:00,1.7093,1.7097,1.70915,1.70925,224000000.0
2008-03-18 09:14:00,1.70925,1.7098,1.70915,1.70935,162700000.0
2008-03-18 09:15:00,1.70935,1.70955,1.7092,1.70925,131300000.0
2008-03-18 09:16:00,1.70925,1.70925,1.70835,1.70845,216000000.0
2008-03-18 09:17:00,1.7085,1.7091,1.7082,1.7085,115300000.0
2008-03-18 09:18:00,1.7085,1.7085,1.70785,1.70805,163500000.0
2008-03-18 09:19:00,1.70805,1.7081,1.70755,1.7076,210600000.0
2008-03-18 09:20:00,1.7076,1.7082,1.70745,1.7077,167800000.0
2008-03-18 09:21:00,1.7077,1.7077,1.70695,1.70765,190400000.0
2008-03-18 09:22:00,1.70755,1.70845,1.70705,1.7084,223200000.0
2008-03-18 09:23:00,1.70845,1.70925,1.70835,1.70855,299000000.0
2008-03-18 09:24:00,1.70855,1.70885,1.70825,1.7083,198900000.0
2008-03-18 09:25:00,1.7083,1.7083,1.7078,1.7079,147900000.0
2008-03-18 09:26:00,1.7079,1.708,1.70725,1.7077,152800000.0
2008-03-18 09:27:00,1.7077,1.7084,1.70745,1.70825,183200000.0
2008-03-18 09:28:00,1.70825,1.7088,1.7081,1.7087,169200000.0
2008-03-18 09:29:00,1.7087,1.7088,1.70665,1.7069,138700000.0
2008-03-18 09:30:00,1.7068,1.7072,1.7067,1.70705,98000000.0
2008-03-18 09:31:00,1.70705,1.7075,1.707,1.7075,126400000.0
2008-03-18 09:32:00,1.7075,1.7075,1.70685,1.7071,156000000.0
2008-03-18 09:33:00,1.7071,1.7072,1.7065,1.70685,108100000.0
2008-03-18 09:34:00,1.70685,1.707,1.70645,1.7067,78200000.0
2008-03-18 09:35:00,1.7067,1.70695,1.7064,1.70695,200300000.0
2008-03-18 09:36:00,1.70695,1.7071,1.7066,1.7071,133100000.0
2008-03-18 09:37:00,1.7071,1.7071,1.70615,1.7064,78100000.0
2008-03-18 09:38:00,1.7064,1.7065,1.7057,1.70585,124300000.0
2008-03-18 09:39:00,1.70585,1.706,1.7051,1.7055,129200000.0
2008-03-18 09:40:00,1.7055,1.7056,1.7048,1.7053,210100000.0
2008-03-18 09:41:00,1.7053,1.7053,1.7038,1.70395,201200000.0
2008-03-18 09:42:00,1.70395,1.7045,1.70345,1.704,298400000.0
2008-03-18 09:43:00,1.704,1.7042,1.7036,1.704,83800000.0
2008-03-18 09:44:00,1.704,1.7044,1.70365,1.7044,95200000.0
2008-03-18 09:45:00,1.7044,1.7049,1.7041,1.7047,79800000.0
2008-03-18 09:46:00,1.7047,1.705,1.7045,1.7045,65200000.0
2008-03-18 09:47:00,1.7044,1.7051,1.7044,1.7045,72700000.0
2008-03-18 09:48:00,1.7044,1.7048,1.7038,1.704,68100000.0
2008-03-18 09:49:00,1.704,1.7042,1.70365,1.70365,141800000.0
2008-03-18 09:50:00,1.70365,1.70375,1.70295,1.7032,145600000.0
2008-03-18 09:51:00,1.7032,1.7033,1.7027,1.7027,197500000.0
2008-03-18 09:52:00,1.7027,1.7032,1.7026,1.7027,180300000.0
2008-03-18 09:53:00,1.7027,1.7031,1.70235,1.7028,214300000.0
2008-03-18 09:54:00,1.7028,1.7029,1.70235,1.7025,68900000.0
2008-03-18 09:55:00,1.7023,1.7024,1.702,1.7023,126000000.0
2008-03-18 09:56:00,1.7023,1.7028,1.70205,1.70255,115300000.0
2008-03-18 09:57:00,1.7025,1.7025,1.70215,1.7024,98700000.0
2008-03-18 09:58:00,1.7024,1.7028,1.7019,1.7028,115200000.0
2008-03-18 09:59:00,1.7028,1.7028,1.70215,1.7023,359200000.0
2008-03-18 10:00:00,1.7023,1.7027,1.70215,1.70225,290100000.0
2008-03-18 10:01:00,1.70225,1.70225,1.7015,1.7015,226500000.0
2008-03-18 10:02:00,1.7017,1.7024,1.7013,1.7021,182400000.0
2008-03-18 10:03:00,1.7021,1.7023,1.7017,1.7018,174000000.0
2008-03-18 10:04:00,1.7018,1.70225,1.70155,1.7021,230300000.0
2008-03-18 10:05:00,1.7021,1.7024,1.70155,1.7017,221500000.0
2008-03-18 10:06:00,1.7017,1.7018,1.7012,1.7014,235700000.0
2008-03-18 10:07:00,1.7014,1.7017,1.701,1.70155,223100000.0
2008-03-18 10:08:00,1.70155,1.7018,1.7014,1.7015,113500000.0
2008-03-18 10:09:00,1.7015,1.7017,1.70105,1.7012,140000000.0
2008-03-18 10:10:00,1.7012,1.7016,1.70055,1.70055,140800000.0
2008-03-18 10:11:00,1.7005,1.7007,1.69965,1.7001,315900000.0
2008-03-18 10:12:00,1.7001,1.7018,1.7,1.70145,194699999.0
2008-03-18 10:13:00,1.70145,1.7023,1.70145,1.7021,127600000.0
2008-03-18 10:14:00,1.7021,1.7025,1.70165,1.7019,260900000.0
2008-03-18 10:15:00,1.7019,1.7026,1.70175,1.7023,230800000.0
2008-03-18 10:16:00,1.70225,1.7028,1.70215,1.7024,242400000.0
2008-03-18 10:17:00,1.7024,1.7036,1.70235,1.7033,321100000.0
2008-03-18 10:18:00,1.7033,1.7034,1.70265,1.7031,250200000.0
2008-03-18 10:19:00,1.7031,1.7032,1.7023,1.7026,134100000.0
2008-03-18 10:20:00,1.7026,1.7029,1.7025,1.70265,141000000.0
2008-03-18 10:21:00,1.7026,1.7036,1.7025,1.70295,290500000.0
2008-03-18 10:22:00,1.70295,1.7033,1.7028,1.703,94900000.0
2008-03-18 10:23:00,1.703,1.7035,1.7028,1.7032,169500000.0
2008-03-18 10:24:00,1.7032,1.7039,1.7032,1.7036,147200000.0
2008-03-18 10:25:00,1.7036,1.704,1.70335,1.70335,281500000.0
2008-03-18 10:26:00,1.70335,1.704,1.70315,1.7038,178000000.0
2008-03-18 10:27:00,1.7038,1.7038,1.703,1.703,54700000.0
2008-03-18 10:28:00,1.703,1.7033,1.7029,1.7032,34400000.0
2008-03-18 10:29:00,1.7032,1.7035,1.7031,1.7034,50900000.0
2008-03-18 10:30:00,1.7034,1.7038,1.7034,1.70365,112700000.0
2008-03-18 10:31:00,1.7035,1.7042,1.7034,1.7035,76400000.0
2008-03-18 10:32:00,1.7035,1.7036,1.7031,1.70315,182600000.0
2008-03-18 10:33:00,1.7031,1.7035,1.7028,1.703,116000000.0
2008-03-18 10:34:00,1.703,1.703,1.7022,1.7023,182700000.0
2008-03-18 10:35:00,1.7023,1.7024,1.7021,1.7023,86500000.0
2008-03-18 10:36:00,1.7023,1.7024,1.7016,1.7018,165600000.0
2008-03-18 10:37:00,1.7018,1.7021,1.7016,1.70165,90700000.0
2008-03-18 10:38:00,1.70165,1.702,1.70165,1.7018,74400000.0
2008-03-18 10:39:00,1.7018,1.702,1.70165,1.7018,73900000.0
2008-03-18 10:40:00,1.7018,1.7018,1.70145,1.7015,53400000.0
2008-03-18 10:41:00,1.7015,1.7018,1.7012,1.7012,129800000.0
2008-03-18 10:42:00,1.7012,1.7015,1.7008,1.7013,148800000.0
2008-03-18 10:43:00,1.7014,1.7016,1.7009,1.70105,156100000.0
2008-03-18 10:44:00,1.701,1.70135,1.70085,1.7012,147500000.0
2008-03-18 10:45:00,1.7012,1.7016,1.7009,1.7015,92300000.0
2008-03-18 10:46:00,1.7015,1.7016,1.7012,1.7014,60700000.0
2008-03-18 10:47:00,1.7014,1.7017,1.7012,1.7016,99500000.0
2008-03-18 10:48:00,1.7016,1.7017,1.70115,1.7016,229000000.0
2008-03-18 10:49:00,1.7016,1.7024,1.70145,1.7024,83800000.0
2008-03-18 10:50:00,1.7024,1.7024,1.7019,1.7023,57900000.0
2008-03-18 10:51:00,1.7023,1.7026,1.70185,1.7023,95300000.0
2008-03-18 10:52:00,1.7023,1.7025,1.7018,1.7023,59200000.0
2008-03-18 10:53:00,1.7023,1.7027,1.7021,1.7026,114500000.0
2008-03-18 10:54:00,1.7026,1.7026,1.7017,1.70185,394300000.0
2008-03-18 10:55:00,1.7018,1.7025,1.7018,1.7024,147500000.0
2008-03-18 10:56:00,1.7024,1.7031,1.7021,1.7031,190799999.0
2008-03-18 10:57:00,1.7031,1.7043,1.7026,1.7041,288000000.0
2008-03-18 10:58:00,1.7041,1.7044,1.70285,1.7044,265000000.0
2008-03-18 10:59:00,1.7044,1.7044,1.703,1.7032,128600000.0
2008-03-18 11:00:00,1.7032,1.7037,1.703,1.7032,138100000.0
2008-03-18 11:01:00,1.7032,1.7038,1.70315,1.7038,53700000.0
2008-03-18 11:02:00,1.7038,1.7038,1.7033,1.7036,68100000.0
2008-03-18 11:03:00,1.7036,1.7039,1.7029,1.7037,71700000.0
2008-03-18 11:04:00,1.7037,1.7038,1.70315,1.7037,64700000.0
2008-03-18 11:05:00,1.7035,1.7036,1.7034,1.70355,36500000.0
2008-03-18 11:06:00,1.70355,1.704,1.7035,1.704,38800000.0
2008-03-18 11:07:00,1.704,1.704,1.7033,1.7034,55400000.0
2008-03-18 11:08:00,1.7034,1.7037,1.7033,1.70335,105000000.0
2008-03-18 11:09:00,1.70335,1.7041,1.70335,1.70355,122500000.0
2008-03-18 11:10:00,1.70345,1.7038,1.70315,1.7038,221100000.0
2008-03-18 11:11:00,1.7038,1.7046,1.7036,1.7044,214500000.0
2008-03-18 11:12:00,1.7044,1.7049,1.7042,1.7046,168100000.0
2008-03-18 11:13:00,1.7046,1.7049,1.7043,1.7043,110500000.0
2008-03-18 11:14:00,1.7043,1.7043,1.7029,1.70305,114200000.0
2008-03-18 11:15:00,1.70305,1.7031,1.70255,1.703,236200000.0
2008-03-18 11:16:00,1.70305,1.7034,1.7021,1.70245,305900000.0
2008-03-18 11:17:00,1.70245,1.703,1.70215,1.7026,246900000.0
2008-03-18 11:18:00,1.7026,1.7028,1.7024,1.7024,116700000.0
2008-03-18 11:19:00,1.7024,1.7028,1.7024,1.7025,108100000.0
2008-03-18 11:20:00,1.7025,1.7029,1.70245,1.7027,210299999.0
2008-03-18 11:21:00,1.7027,1.7036,1.70255,1.70335,246900000.0
2008-03-18 11:22:00,1.70335,1.7037,1.70285,1.70305,149900000.0
2008-03-18 11:23:00,1.70305,1.7038,1.70295,1.7038,141700000.0
2008-03-18 11:24:00,1.7038,1.70395,1.7035,1.70365,150900000.0
2008-03-18 11:25:00,1.70365,1.7043,1.70305,1.7034,179200000.0
2008-03-18 11:26:00,1.7034,1.7035,1.70295,1.7032,221799998.0
2008-03-18 11:27:00,1.7032,1.70325,1.70265,1.7027,194300000.0
2008-03-18 11:28:00,1.7027,1.703,1.70245,1.7028,135700000.0
2008-03-18 11:29:00,1.7028,1.7028,1.70225,1.7025,98600000.0
2008-03-18 11:30:00,1.7027,1.7027,1.7018,1.70265,92500000.0
2008-03-18 11:31:00,1.70275,1.7031,1.7025,1.7026,203100000.0
2008-03-18 11:32:00,1.7026,1.7027,1.7025,1.7025,119800000.0
2008-03-18 11:33:00,1.7025,1.7028,1.7025,1.7027,87100000.0
2008-03-18 11:34:00,1.7027,1.7028,1.7025,1.7025,91800000.0
2008-03-18 11:35:00,1.70255,1.7028,1.7025,1.7025,161500000.0
2008-03-18 11:36:00,1.7025,1.7026,1.7025,1.7025,124700000.0
2008-03-18 11:37:00,1.7025,1.7026,1.7025,1.7026,68500000.0
2008-03-18 11:38:00,1.7026,1.7032,1.7026,1.7031,44800000.0
2008-03-18 11:39:00,1.7031,1.7037,1.7031,1.70335,213200000.0
2008-03-18 11:40:00,1.70335,1.7041,1.70335,1.70365,151800000.0
2008-03-18 11:41:00,1.70365,1.70385,1.70345,1.7035,326700000.0
2008-03-18 11:42:00,1.7035,1.7035,1.7032,1.7033,39100000.0
2008-03-18 11:43:00,1.7033,1.7042,1.7033,1.70405,171100000.0
2008-03-18 11:44:00,1.704,1.7042,1.7039,1.704,59000000.0
2008-03-18 11:45:00,1.704,1.7043,1.7039,1.7042,63500000.0
2008-03-18 11:46:00,1.7042,1.70455,1.7037,1.7043,170600000.0
2008-03-18 11:47:00,1.7043,1.7049,1.7041,1.7045,247500000.0
2008-03-18 11:48:00,1.7045,1.7047,1.7042,1.7044,116100000.0
2008-03-18 11:49:00,1.7044,1.7045,1.7042,1.7045,96100000.0
2008-03-18 11:50:00,1.7045,1.7046,1.70395,1.70425,277700000.0
2008-03-18 11:51:00,1.70425,1.7043,1.704,1.704,140700000.0
2008-03-18 11:52:00,1.704,1.7046,1.704,1.7043,54400000.0
2008-03-18 11:53:00,1.7043,1.70455,1.70395,1.7042,174200000.0
2008-03-18 11:54:00,1.7042,1.7042,1.7039,1.704,67000000.0
2008-03-18 11:55:00,1.704,1.7042,1.7036,1.7038,42000000.0
2008-03-18 11:56:00,1.7038,1.7039,1.7034,1.7037,52000000.0
2008-03-18 11:57:00,1.7037,1.7039,1.7036,1.7038,46400000.0
2008-03-18 11:58:00,1.7038,1.7041,1.7037,1.7037,55300000.0
2008-03-18 11:59:00,1.7037,1.7039,1.7035,1.7035,155600000.0
2008-03-18 12:00:00,1.7035,1.7038,1.7035,1.7036,74600000.0
2008-03-18 12:01:00,1.7036,1.70375,1.7035,1.7035,56300000.0
2008-03-18 12:02:00,1.7035,1.7037,1.7035,1.7035,30400000.0
2008-03-18 12:03:00,1.7035,1.7035,1.703,1.7032,29100000.0
2008-03-18 12:04:00,1.7032,1.7033,1.70295,1.70325,147800000.0
2008-03-18 12:05:00,1.70325,1.7035,1.70285,1.703,132300000.0
2008-03-18 12:06:00,1.703,1.703,1.7021,1.7021,168900000.0
2008-03-18 12:07:00,1.7021,1.7021,1.70155,1.7018,161900000.0
2008-03-18 12:08:00,1.7018,1.7023,1.70155,1.7016,54300000.0
2008-03-18 12:09:00,1.7016,1.7018,1.7014,1.7017,64400000.0
2008-03-18 12:10:00,1.7017,1.7017,1.7014,1.7016,48000000.0
2008-03-18 12:11:00,1.7014,1.7018,1.7014,1.70155,114200000.0
2008-03-18 12:12:00,1.70155,1.702,1.70065,1.7009,217200000.0
2008-03-18 12:13:00,1.7009,1.70145,1.7006,1.7013,140900000.0
2008-03-18 12:14:00,1.7011,1.7022,1.7009,1.7019,162100000.0
2008-03-18 12:15:00,1.7019,1.7026,1.7016,1.7025,75300000.0
2008-03-18 12:16:00,1.7026,1.7033,1.70245,1.7029,101600000.0
2008-03-18 12:17:00,1.7029,1.703,1.70255,1.7028,75200000.0
2008-03-18 12:18:00,1.7028,1.7033,1.70265,1.7031,103400000.0
2008-03-18 12:19:00,1.7031,1.7035,1.7028,1.7034,72500000.0
2008-03-18 12:20:00,1.7034,1.704,1.7032,1.70365,101400000.0
2008-03-18 12:21:00,1.70355,1.7045,1.70345,1.70445,169500000.0
2008-03-18 12:22:00,1.7045,1.7049,1.70435,1.7046,109600000.0
2008-03-18 12:23:00,1.7046,1.7047,1.70395,1.70425,128000000.0
2008-03-18 12:24:00,1.70425,1.7057,1.70405,1.70525,93100000.0
2008-03-18 12:25:00,1.70525,1.7054,1.7045,1.7048,120300000.0
2008-03-18 12:26:00,1.7048,1.7054,1.70445,1.7048,127500000.0
2008-03-18 12:27:00,1.7049,1.70555,1.70455,1.7052,364900000.0
2008-03-18 12:28:00,1.7053,1.70615,1.7051,1.70595,129500000.0
2008-03-18 12:29:00,1.70595,1.70655,1.70555,1.7064,253400000.0
2008-03-18 12:30:00,1.70645,1.7067,1.7063,1.7064,55700000.0
2008-03-18 12:31:00,1.7064,1.7066,1.7053,1.7056,171600000.0
2008-03-18 12:32:00,1.7056,1.7057,1.7052,1.7057,304200000.0
2008-03-18 12:33:00,1.7056,1.70605,1.7053,1.7056,186100000.0
2008-03-18 12:34:00,1.70555,1.7058,1.70535,1.7055,461700000.0
2008-03-18 12:35:00,1.7055,1.7061,1.7052,1.7055,73600000.0
2008-03-18 12:36:00,1.7055,1.7056,1.70515,1.7056,257600000.0
2008-03-18 12:37:00,1.7056,1.7056,1.70465,1.70485,182800000.0
2008-03-18 12:38:00,1.70485,1.70515,1.70475,1.7051,116700000.0
2008-03-18 12:39:00,1.705,1.70565,1.70495,1.70545,176100000.0
2008-03-18 12:40:00,1.70545,1.7057,1.7054,1.7055,64900000.0
2008-03-18 12:41:00,1.7055,1.7056,1.7053,1.7054,67900000.0
2008-03-18 12:42:00,1.7054,1.7057,1.7053,1.7055,119700000.0
2008-03-18 12:43:00,1.7055,1.7055,1.7051,1.7051,76700000.0
2008-03-18 12:44:00,1.7051,1.70545,1.705,1.70545,53700000.0
2008-03-18 12:45:00,1.70545,1.7057,1.70515,1.7053,38200000.0
2008-03-18 12:46:00,1.70535,1.70585,1.7053,1.7058,50900000.0
2008-03-18 12:47:00,1.70585,1.70605,1.7056,1.7059,25800000.0
2008-03-18 12:48:00,1.7059,1.7059,1.7058,1.7059,17400000.0
2008-03-18 12:49:00,1.7059,1.70635,1.7056,1.7057,55700000.0
2008-03-18 12:50:00,1.7058,1.7062,1.7058,1.7061,35900000.0
2008-03-18 12:51:00,1.70615,1.7066,1.7061,1.70635,55900000.0
2008-03-18 12:52:00,1.70635,1.70735,1.7063,1.70685,63000000.0
2008-03-18 12:53:00,1.70685,1.7073,1.7065,1.7067,39200000.0
2008-03-18 12:54:00,1.7067,1.70725,1.70655,1.7066,37700000.0
2008-03-18 12:55:00,1.7066,1.7067,1.7062,1.7067,87800000.0
2008-03-18 12:56:00,1.7066,1.7069,1.7061,1.7062,78100000.0
2008-03-18 12:57:00,1.7062,1.7064,1.7049,1.7064,124600000.0
2008-03-18 12:58:00,1.7064,1.7068,1.7063,1.70665,33500000.0
2008-03-18 12:59:00,1.7066,1.7071,1.70655,1.7066,37000000.0
2008-03-18 13:00:00,1.7065,1.7065,1.70525,1.7055,75200000.0
2008-03-18 13:01:00,1.7055,1.7055,1.7049,1.7049,134000000.0
2008-03-18 13:02:00,1.7049,1.705,1.704,1.7043,87500000.0
2008-03-18 13:03:00,1.7042,1.7042,1.703,1.7034,24300000.0
2008-03-18 13:04:00,1.7034,1.7038,1.7034,1.70355,62000000.0
2008-03-18 13:05:00,1.7035,1.7037,1.7034,1.7034,44100000.0
2008-03-18 13:06:00,1.7034,1.70385,1.7034,1.70375,61300000.0
2008-03-18 13:07:00,1.70375,1.70415,1.70365,1.7039,15300000.0
2008-03-18 13:08:00,1.7039,1.70405,1.7035,1.70375,19400000.0
2008-03-18 13:09:00,1.7037,1.70385,1.70365,1.70365,6600000.0
2008-03-18 13:10:00,1.70375,1.70385,1.70365,1.70365,7500000.0
2008-03-18 13:11:00,1.70365,1.70375,1.70355,1.70375,7000000.0
2008-03-18 13:12:00,1.7038,1.70395,1.70375,1.70395,4700000.0
2008-03-18 13:13:00,1.70395,1.70455,1.70395,1.7041,19300000.0
2008-03-18 13:14:00,1.70415,1.70455,1.70395,1.70435,19100000.0
2008-03-18 13:15:00,1.70435,1.7047,1.70375,1.7046,42100000.0
2008-03-18 13:16:00,1.7046,1.70495,1.704,1.7042,78900000.0
2008-03-18 13:17:00,1.70425,1.70475,1.70405,1.7041,32400000.0
2008-03-18 13:18:00,1.7041,1.7041,1.7032,1.7032,27700000.0
2008-03-18 13:19:00,1.7034,1.7037,1.7032,1.7035,25100000.0
2008-03-18 13:20:00,1.7035,1.7037,1.703,1.703,20100000.0
2008-03-18 13:21:00,1.7028,1.7033,1.7027,1.70325,59800000.0
2008-03-18 13:22:00,1.7033,1.70335,1.7028,1.70285,36800000.0
2008-03-18 13:23:00,1.7029,1.7032,1.7029,1.7031,29300000.0
2008-03-18 13:24:00,1.7031,1.70315,1.70255,1.70275,21400000.0
2008-03-18 13:25:00,1.70275,1.7029,1.7024,1.7024,17800000.0
2008-03-18 13:26:00,1.7024,1.7025,1.7023,1.7024,21300000.0
2008-03-18 13:27:00,1.7024,1.7031,1.7022,1.7029,87000000.0
2008-03-18 13:28:00,1.7029,1.703,1.7029,1.703,45100000.0
2008-03-18 13:29:00,1.703,1.7032,1.7029,1.7032,64300000.0
2008-03-18 13:30:00,1.70315,1.7032,1.7029,1.7032,61500000.0
2008-03-18 13:31:00,1.7032,1.7037,1.70305,1.7036,58900000.0
2008-03-18 13:32:00,1.7036,1.7037,1.7034,1.7034,41700000.0
2008-03-18 13:33:00,1.7034,1.7037,1.7031,1.7036,57200000.0
2008-03-18 13:34:00,1.7036,1.7049,1.7036,1.7048,65400000.0
2008-03-18 13:35:00,1.7048,1.7064,1.7048,1.7064,68000000.0
2008-03-18 13:36:00,1.7064,1.7065,1.70545,1.7056,71500000.0
2008-03-18 13:37:00,1.7056,1.70575,1.7053,1.7057,55800000.0
2008-03-18 13:38:00,1.7055,1.7059,1.7051,1.7059,56300000.0
2008-03-18 13:39:00,1.7059,1.706,1.7054,1.7057,48700000.0
2008-03-18 13:40:00,1.7057,1.707,1.7057,1.7066,59400000.0
2008-03-18 13:41:00,1.7066,1.7066,1.7057,1.7062,75500000.0
2008-03-18 13:42:00,1.7062,1.7066,1.7059,1.7064,78200000.0
2008-03-18 13:43:00,1.7064,1.7069,1.7062,1.70665,120200000.0
2008-03-18 13:44:00,1.70665,1.7068,1.70605,1.7062,69700000.0
2008-03-18 13:45:00,1.7062,1.7064,1.70595,1.70625,85200000.0
2008-03-18 13:46:00,1.70625,1.7063,1.7056,1.70575,101100000.0
2008-03-18 13:47:00,1.7058,1.7059,1.70565,1.70585,91300000.0
2008-03-18 13:48:00,1.70585,1.7068,1.70575,1.70655,75200000.0
2008-03-18 13:49:00,1.70655,1.70675,1.706,1.7061,103400000.0
2008-03-18 13:50:00,1.7061,1.70625,1.70585,1.706,91000000.0
2008-03-18 13:51:00,1.706,1.70605,1.7055,1.7056,68300000.0
2008-03-18 13:52:00,1.7057,1.7059,1.7054,1.7057,88900000.0
2008-03-18 13:53:00,1.70575,1.70605,1.7056,1.70585,62500000.0
2008-03-18 13:54:00,1.7057,1.7057,1.7047,1.7051,73200000.0
2008-03-18 13:55:00,1.7051,1.7057,1.705,1.70555,48700000.0
2008-03-18 13:56:00,1.7055,1.7059,1.7053,1.7057,90200000.0
2008-03-18 13:57:00,1.7057,1.7062,1.7057,1.7061,39100000.0
2008-03-18 13:58:00,1.7061,1.7061,1.7054,1.7057,57100000.0
2008-03-18 13:59:00,1.7057,1.7059,1.7053,1.70555,208500000.0
2008-03-18 14:00:00,1.70555,1.7058,1.70305,1.70425,438400000.0
2008-03-18 14:01:00,1.70425,1.7045,1.7029,1.7031,305700000.0
2008-03-18 14:02:00,1.7031,1.7043,1.7031,1.7038,118700000.0
2008-03-18 14:03:00,1.7038,1.7038,1.703,1.7037,206300000.0
2008-03-18 14:04:00,1.7037,1.7045,1.7036,1.7038,89100000.0
2008-03-18 14:05:00,1.7038,1.7057,1.7035,1.7057,77600000.0
2008-03-18 14:06:00,1.7057,1.7061,1.7051,1.7052,70200000.0
2008-03-18 14:07:00,1.7052,1.7055,1.7047,1.7053,62100000.0
2008-03-18 14:08:00,1.7053,1.70575,1.70485,1.7051,165900000.0
2008-03-18 14:09:00,1.7051,1.7057,1.7049,1.7057,78300000.0
2008-03-18 14:10:00,1.7057,1.7063,1.7052,1.7054,87400000.0
2008-03-18 14:11:00,1.7054,1.7054,1.7046,1.705,67800000.0
2008-03-18 14:12:00,1.705,1.7053,1.7047,1.7049,60200000.0
2008-03-18 14:13:00,1.7049,1.705,1.70335,1.70335,188100000.0
2008-03-18 14:14:00,1.7032,1.7043,1.7029,1.70405,232500000.0
2008-03-18 14:15:00,1.70405,1.7045,1.7033,1.7035,195100000.0
2008-03-18 14:16:00,1.7035,1.7037,1.7033,1.7036,40800000.0
2008-03-18 14:17:00,1.7036,1.7037,1.7027,1.7029,115900000.0
2008-03-18 14:18:00,1.7029,1.7029,1.7016,1.7019,168500000.0
2008-03-18 14:19:00,1.7019,1.70215,1.70025,1.70105,148800000.0
2008-03-18 14:20:00,1.70105,1.7013,1.7002,1.7005,166800000.0
2008-03-18 14:21:00,1.7005,1.7009,1.7,1.70055,193100000.0
2008-03-18 14:22:00,1.70055,1.7014,1.70055,1.7012,176900000.0
2008-03-18 14:23:00,1.7012,1.70255,1.7009,1.702,163900000.0
2008-03-18 14:24:00,1.702,1.7024,1.70155,1.7017,149700000.0
2008-03-18 14:25:00,1.7017,1.7025,1.70165,1.7022,146200000.0
2008-03-18 14:26:00,1.7022,1.7022,1.7014,1.70175,130300000.0
2008-03-18 14:27:00,1.70175,1.70195,1.701,1.7013,203700000.0
2008-03-18 14:28:00,1.70135,1.70155,1.70035,1.7007,226400000.0
2008-03-18 14:29:00,1.7007,1.701,1.69955,1.69985,146000000.0
2008-03-18 14:30:00,1.69985,1.7002,1.6986,1.69975,467300000.0
2008-03-18 14:31:00,1.69975,1.7002,1.6994,1.69975,97100000.0
2008-03-18 14:32:00,1.6998,1.6999,1.69875,1.69905,65400000.0
2008-03-18 14:33:00,1.69905,1.6997,1.6989,1.6993,72200000.0
2008-03-18 14:34:00,1.6993,1.7001,1.69895,1.6992,48200000.0
2008-03-18 14:35:00,1.6992,1.6993,1.6983,1.6985,41300000.0
2008-03-18 14:36:00,1.69855,1.6995,1.69845,1.6987,39100000.0
2008-03-18 14:37:00,1.6987,1.699,1.69745,1.698,48800000.0
2008-03-18 14:38:00,1.6981,1.6987,1.69755,1.6976,45600000.0
2008-03-18 14:39:00,1.6978,1.69875,1.6978,1.698,384400000.0
2008-03-18 14:40:00,1.6981,1.6987,1.69775,1.69775,64600000.0
2008-03-18 14:41:00,1.6976,1.69925,1.6976,1.6988,122300000.0
2008-03-18 14:42:00,1.6987,1.6997,1.69855,1.6993,73500000.0
2008-03-18 14:43:00,1.6993,1.6994,1.6988,1.6993,60100000.0
2008-03-18 14:44:00,1.6993,1.6995,1.69895,1.6993,41600000.0
2008-03-18 14:45:00,1.6993,1.6993,1.69815,1.69875,81800000.0
2008-03-18 14:46:00,1.69875,1.6991,1.6982,1.6988,59600000.0
2008-03-18 14:47:00,1.6989,1.6989,1.6978,1.6979,99600000.0
2008-03-18 14:48:00,1.6979,1.69825,1.6971,1.6975,94900000.0
2008-03-18 14:49:00,1.6975,1.6984,1.6975,1.6983,73900000.0
2008-03-18 14:50:00,1.6983,1.6985,1.698,1.698,78900000.0
2008-03-18 14:51:00,1.698,1.6983,1.69785,1.69815,72200000.0
2008-03-18 14:52:00,1.69815,1.6993,1.6981,1.6991,149000000.0
2008-03-18 14:53:00,1.6991,1.6995,1.69855,1.6992,74600000.0
2008-03-18 14:54:00,1.6992,1.6997,1.69895,1.6994,50500000.0
2008-03-18 14:55:00,1.6994,1.7002,1.69925,1.7002,104100000.0
2008-03-18 14:56:00,1.7002,1.7002,1.6998,1.6999,69900000.0
2008-03-18 14:57:00,1.6999,1.7001,1.6996,1.6996,62000000.0
2008-03-18 14:58:00,1.6996,1.6998,1.69895,1.69935,64800000.0
2008-03-18 14:59:00,1.6992,1.6992,1.6976,1.69775,60100000.0
2008-03-18 15:00:00,1.69775,1.6984,1.69745,1.6979,84900000.0
2008-03-18 15:01:00,1.69795,1.6986,1.6975,1.6983,84800000.0
2008-03-18 15:02:00,1.6983,1.6983,1.6972,1.6972,57500000.0
2008-03-18 15:03:00,1.6972,1.69725,1.6969,1.697,53800000.0
2008-03-18 15:04:00,1.697,1.697,1.6965,1.6968,46500000.0
2008-03-18 15:05:00,1.69685,1.6976,1.6966,1.6971,94500000.0
2008-03-18 15:06:00,1.6971,1.6973,1.6966,1.69675,85600000.0
2008-03-18 15:07:00,1.69675,1.6969,1.6965,1.6967,55700000.0
2008-03-18 15:08:00,1.6967,1.69695,1.6963,1.69695,61800000.0
2008-03-18 15:09:00,1.69695,1.6971,1.6962,1.6965,94500000.0
2008-03-18 15:10:00,1.6965,1.6969,1.6962,1.69685,54500000.0
2008-03-18 15:11:00,1.6968,1.6972,1.69665,1.69685,61400000.0
2008-03-18 15:12:00,1.69685,1.6972,1.69675,1.6968,62600000.0
2008-03-18 15:13:00,1.6968,1.6973,1.6965,1.6968,69600000.0
2008-03-18 15:14:00,1.6967,1.69745,1.6965,1.69715,82500000.0
2008-03-18 15:15:00,1.69715,1.69815,1.6971,1.69765,67100000.0
2008-03-18 15:16:00,1.6977,1.6979,1.6975,1.6976,57000000.0
2008-03-18 15:17:00,1.6976,1.6979,1.6975,1.6977,80600000.0
2008-03-18 15:18:00,1.6975,1.6981,1.69745,1.6981,87500000.0
2008-03-18 15:19:00,1.6981,1.6985,1.698,1.6982,72800000.0
2008-03-18 15:20:00,1.6982,1.6991,1.6982,1.6989,56100000.0
2008-03-18 15:21:00,1.6987,1.6994,1.6987,1.6994,99400000.0
2008-03-18 15:22:00,1.6994,1.6996,1.6992,1.69945,95700000.0
2008-03-18 15:23:00,1.6995,1.7001,1.6995,1.6997,141500000.0
2008-03-18 15:24:00,1.6997,1.7008,1.6996,1.7004,69900000.0
2008-03-18 15:25:00,1.7002,1.7007,1.69995,1.7001,77200000.0
2008-03-18 15:26:00,1.7001,1.7003,1.6994,1.7003,57400000.0
2008-03-18 15:27:00,1.7003,1.7005,1.6989,1.6995,182900000.0
2008-03-18 15:28:00,1.6995,1.7,1.69865,1.6987,244400000.0
2008-03-18 15:29:00,1.6987,1.6989,1.69825,1.6987,79000000.0
2008-03-18 15:30:00,1.6987,1.699,1.6983,1.699,146300000.0
2008-03-18 15:31:00,1.699,1.6991,1.69865,1.69865,90300000.0
2008-03-18 15:32:00,1.69865,1.6988,1.69775,1.69795,113400000.0
2008-03-18 15:33:00,1.69795,1.69795,1.6966,1.69725,219000000.0
2008-03-18 15:34:00,1.6972,1.6974,1.6961,1.6971,115400000.0
2008-03-18 15:35:00,1.6971,1.6972,1.6963,1.6969,291500000.0
2008-03-18 15:36:00,1.6969,1.6974,1.6968,1.6969,97200000.0
2008-03-18 15:37:00,1.6968,1.6971,1.6966,1.69675,80400000.0
2008-03-18 15:38:00,1.69675,1.6969,1.69645,1.6968,72500000.0
2008-03-18 15:39:00,1.6968,1.69765,1.6968,1.6974,89800000.0
2008-03-18 15:40:00,1.6974,1.6975,1.6969,1.6972,95200000.0
2008-03-18 15:41:00,1.6972,1.6975,1.69655,1.6973,126400000.0
2008-03-18 15:42:00,1.6973,1.6976,1.697,1.6976,53300000.0
2008-03-18 15:43:00,1.6976,1.698,1.6976,1.6978,52800000.0
2008-03-18 15:44:00,1.6978,1.6979,1.6973,1.6975,59300000.0
2008-03-18 15:45:00,1.6975,1.6977,1.6971,1.6971,76000000.0
2008-03-18 15:46:00,1.69715,1.6972,1.6967,1.6969,99400000.0
2008-03-18 15:47:00,1.6969,1.6974,1.6969,1.6973,62000000.0
2008-03-18 15:48:00,1.6973,1.6974,1.6969,1.6971,73900000.0
2008-03-18 15:49:00,1.6971,1.6972,1.6969,1.6971,48900000.0
2008-03-18 15:50:00,1.6971,1.6973,1.69685,1.697,113700000.0
2008-03-18 15:51:00,1.697,1.6974,1.6968,1.6971,111400000.0
2008-03-18 15:52:00,1.6971,1.6973,1.697,1.69715,39200000.0
2008-03-18 15:53:00,1.6971,1.6977,1.69655,1.6972,91900000.0
2008-03-18 15:54:00,1.6972,1.6974,1.69645,1.6969,59100000.0
2008-03-18 15:55:00,1.6969,1.697,1.6963,1.697,54700000.0
2008-03-18 15:56:00,1.697,1.697,1.6965,1.6966,74600000.0
2008-03-18 15:57:00,1.6966,1.697,1.6963,1.69635,84300000.0
2008-03-18 15:58:00,1.69635,1.697,1.6963,1.6968,56700000.0
2008-03-18 15:59:00,1.6968,1.6977,1.6967,1.6977,52600000.0
2008-03-18 16:00:00,1.6977,1.6979,1.69705,1.69735,110300000.0
2008-03-18 16:01:00,1.69735,1.6976,1.6966,1.6968,90200000.0
2008-03-18 16:02:00,1.6968,1.6968,1.69575,1.6958,129000000.0
2008-03-18 16:03:00,1.6958,1.6962,1.6956,1.6958,69500000.0
2008-03-18 16:04:00,1.6958,1.6965,1.6957,1.6958,93600000.0
2008-03-18 16:05:00,1.6958,1.6961,1.6956,1.6959,57500000.0
2008-03-18 16:06:00,1.6959,1.6965,1.6959,1.69635,98400000.0
2008-03-18 16:07:00,1.69635,1.6968,1.696,1.6963,98800000.0
2008-03-18 16:08:00,1.6961,1.6963,1.6957,1.69585,98600000.0
2008-03-18 16:09:00,1.69585,1.6968,1.69585,1.6963,106100000.0
2008-03-18 16:10:00,1.6963,1.6967,1.696,1.6962,73100000.0
2008-03-18 16:11:00,1.696,1.6965,1.6958,1.6958,90400000.0
2008-03-18 16:12:00,1.6958,1.6959,1.6951,1.6958,68000000.0
2008-03-18 16:13:00,1.6958,1.6962,1.6953,1.6958,107700000.0
2008-03-18 16:14:00,1.69585,1.696,1.6949,1.6954,93800000.0
2008-03-18 16:15:00,1.6954,1.69685,1.6954,1.69685,150900000.0
2008-03-18 16:16:00,1.697,1.6977,1.69695,1.6977,141300000.0
2008-03-18 16:17:00,1.6977,1.6985,1.6975,1.69835,105700000.0
2008-03-18 16:18:00,1.6984,1.6988,1.69825,1.69825,113000000.0
2008-03-18 16:19:00,1.69825,1.6986,1.698,1.69815,79000000.0
2008-03-18 16:20:00,1.6981,1.6983,1.69795,1.69825,70500000.0
2008-03-18 16:21:00,1.6983,1.6984,1.6981,1.6982,50200000.0
2008-03-18 16:22:00,1.6982,1.6982,1.69775,1.6979,73700000.0
2008-03-18 16:23:00,1.6979,1.6989,1.6979,1.6989,44600000.0
2008-03-18 16:24:00,1.6989,1.6998,1.6987,1.6998,105500000.0
2008-03-18 16:25:00,1.6998,1.6998,1.6989,1.6991,57200000.0
2008-03-18 16:26:00,1.6991,1.6991,1.6987,1.6988,109100000.0
2008-03-18 16:27:00,1.6989,1.6989,1.6985,1.6985,47300000.0
2008-03-18 16:28:00,1.6985,1.6987,1.6982,1.6986,78800000.0
2008-03-18 16:29:00,1.6986,1.699,1.6985,1.69855,72400000.0
2008-03-18 16:30:00,1.69855,1.6987,1.698,1.6985,54300000.0
2008-03-18 16:31:00,1.6985,1.6989,1.6981,1.6986,83300000.0
2008-03-18 16:32:00,1.69865,1.6988,1.6983,1.6987,37300000.0
2008-03-18 16:33:00,1.6988,1.6991,1.6987,1.6991,60700000.0
2008-03-18 16:34:00,1.6991,1.6991,1.6985,1.6986,51000000.0
2008-03-18 16:35:00,1.69855,1.699,1.69825,1.6985,60900000.0
2008-03-18 16:36:00,1.6985,1.69875,1.6983,1.69845,31800000.0
2008-03-18 16:37:00,1.69845,1.69865,1.69835,1.69865,19000000.0
2008-03-18 16:38:00,1.6987,1.69875,1.6985,1.6985,30400000.0
2008-03-18 16:39:00,1.6985,1.69875,1.6983,1.69855,18700000.0
2008-03-18 16:40:00,1.69845,1.6987,1.6977,1.6977,23300000.0
2008-03-18 16:41:00,1.6977,1.6981,1.6976,1.6977,48300000.0
2008-03-18 16:42:00,1.6977,1.6978,1.6973,1.6976,41400000.0
2008-03-18 16:43:00,1.6976,1.6977,1.6969,1.6971,54800000.0
2008-03-18 16:44:00,1.6972,1.6973,1.6965,1.6965,67300000.0
2008-03-18 16:45:00,1.69645,1.6972,1.69645,1.6972,57800000.0
2008-03-18 16:46:00,1.6973,1.6973,1.697,1.697,42000000.0
2008-03-18 16:47:00,1.697,1.6971,1.6966,1.69665,42300000.0
2008-03-18 16:48:00,1.6968,1.6969,1.6966,1.6966,39000000.0
2008-03-18 16:49:00,1.6966,1.69705,1.6966,1.6969,41800000.0
2008-03-18 16:50:00,1.6965,1.6968,1.6965,1.6968,12400000.0
2008-03-18 16:51:00,1.6968,1.69745,1.6967,1.69745,41700000.0
2008-03-18 16:52:00,1.69745,1.6978,1.6972,1.6975,50300000.0
2008-03-18 16:53:00,1.6975,1.6976,1.6971,1.6973,48000000.0
2008-03-18 16:54:00,1.69725,1.69745,1.69655,1.6966,45200000.0
2008-03-18 16:55:00,1.6966,1.6969,1.6964,1.69665,75000000.0
2008-03-18 16:56:00,1.69675,1.6969,1.6963,1.69645,50200000.0
2008-03-18 16:57:00,1.6965,1.6967,1.69635,1.6966,42100000.0
2008-03-18 16:58:00,1.6966,1.6967,1.6963,1.6964,34800000.0
2008-03-18 16:59:00,1.6964,1.6977,1.6964,1.6975,79400000.0
2008-03-18 17:00:00,1.6974,1.69905,1.6973,1.6988,103200000.0
2008-03-18 17:01:00,1.6988,1.6988,1.69805,1.6983,73900000.0
2008-03-18 17:02:00,1.6983,1.6987,1.69805,1.6987,93900000.0
2008-03-18 17:03:00,1.6987,1.69895,1.69825,1.69895,65000000.0
2008-03-18 17:04:00,1.699,1.6991,1.69855,1.6989,115100000.0
2008-03-18 17:05:00,1.6989,1.6989,1.698,1.69815,76800000.0
2008-03-18 17:06:00,1.69815,1.6983,1.69775,1.6981,75500000.0
2008-03-18 17:07:00,1.6981,1.6983,1.69765,1.698,108500000.0
2008-03-18 17:08:00,1.698,1.6981,1.6978,1.698,74800000.0
2008-03-18 17:09:00,1.698,1.6981,1.69765,1.6979,64300000.0
2008-03-18 17:10:00,1.6979,1.6979,1.69755,1.6976,56900000.0
2008-03-18 17:11:00,1.6976,1.69815,1.69735,1.69795,63500000.0
2008-03-18 17:12:00,1.69795,1.6991,1.6978,1.6991,51100000.0
2008-03-18 17:13:00,1.6991,1.69925,1.6986,1.6986,42800000.0
2008-03-18 17:14:00,1.6986,1.69915,1.69805,1.6982,52700000.0
2008-03-18 17:15:00,1.6982,1.6985,1.6977,1.69835,45700000.0
2008-03-18 17:16:00,1.69835,1.6989,1.6983,1.69855,53000000.0
2008-03-18 17:17:00,1.6986,1.6989,1.69755,1.6978,72000000.0
2008-03-18 17:18:00,1.6979,1.6993,1.6979,1.69865,70300000.0
2008-03-18 17:19:00,1.6986,1.6989,1.69835,1.69855,50400000.0
2008-03-18 17:20:00,1.69855,1.70005,1.6984,1.70005,54400000.0
2008-03-18 17:21:00,1.70005,1.70045,1.6995,1.69995,80900000.0
2008-03-18 17:22:00,1.70015,1.70075,1.69965,1.70055,89300000.0
2008-03-18 17:23:00,1.70055,1.70065,1.69995,1.70005,52700000.0
2008-03-18 17:24:00,1.70005,1.70065,1.6999,1.6999,48900000.0
2008-03-18 17:25:00,1.6999,1.70035,1.6999,1.70025,43700000.0
2008-03-18 17:26:00,1.70025,1.70025,1.69985,1.70025,64100000.0
2008-03-18 17:27:00,1.70025,1.70045,1.69975,1.69985,75200000.0
2008-03-18 17:28:00,1.70005,1.7004,1.6999,1.7003,53000000.0
2008-03-18 17:29:00,1.7003,1.7003,1.6995,1.6995,114300000.0
2008-03-18 17:30:00,1.6995,1.6997,1.6992,1.6995,49400000.0
2008-03-18 17:31:00,1.6995,1.69995,1.69925,1.69945,50100000.0
2008-03-18 17:32:00,1.69945,1.69955,1.6989,1.6989,34300000.0
2008-03-18 17:33:00,1.6989,1.69915,1.6989,1.69895,38800000.0
2008-03-18 17:34:00,1.69895,1.69915,1.69875,1.6989,41500000.0
2008-03-18 17:35:00,1.6989,1.6991,1.6986,1.69885,58700000.0
2008-03-18 17:36:00,1.6988,1.69905,1.69865,1.6989,71000000.0
2008-03-18 17:37:00,1.6989,1.6991,1.6989,1.699,60400000.0
2008-03-18 17:38:00,1.699,1.69905,1.6988,1.6988,32300000.0
2008-03-18 17:39:00,1.6989,1.6991,1.6984,1.69905,80800000.0
2008-03-18 17:40:00,1.69885,1.69925,1.69865,1.69885,73700000.0
2008-03-18 17:41:00,1.69885,1.69935,1.69885,1.69915,41500000.0
2008-03-18 17:42:00,1.69915,1.69915,1.69845,1.69855,46300000.0
2008-03-18 17:43:00,1.69855,1.69985,1.69855,1.69975,123700000.0
2008-03-18 17:44:00,1.69975,1.69995,1.6991,1.69965,67100000.0
2008-03-18 17:45:00,1.69965,1.70015,1.69965,1.70015,54400000.0
2008-03-18 17:46:00,1.70015,1.70015,1.6995,1.70015,31200000.0
2008-03-18 17:47:00,1.70015,1.70135,1.69985,1.70075,40600000.0
2008-03-18 17:48:00,1.7007,1.70115,1.7005,1.7008,94900000.0
2008-03-18 17:49:00,1.7008,1.70095,1.7005,1.70065,87000000.0
2008-03-18 17:50:00,1.70065,1.70095,1.70015,1.7005,64400000.0
2008-03-18 17:51:00,1.7005,1.70115,1.7004,1.70115,51900000.0
2008-03-18 17:52:00,1.70115,1.70125,1.70095,1.701,48100000.0
2008-03-18 17:53:00,1.70095,1.70145,1.7009,1.70115,60100000.0
2008-03-18 17:54:00,1.70115,1.7015,1.70065,1.70145,114600000.0
2008-03-18 17:55:00,1.70145,1.70145,1.70075,1.7008,66200000.0
2008-03-18 17:56:00,1.70075,1.70195,1.70075,1.70105,67600000.0
2008-03-18 17:57:00,1.70115,1.70155,1.70005,1.70145,81300000.0
2008-03-18 17:58:00,1.7015,1.70205,1.70115,1.70195,57700000.0
2008-03-18 17:59:00,1.70195,1.70255,1.70165,1.70255,83500000.0
2008-03-18 18:00:00,1.70255,1.70315,1.70205,1.70215,88200000.0
2008-03-18 18:01:00,1.70215,1.70255,1.70175,1.70235,83400000.0
2008-03-18 18:02:00,1.70235,1.70255,1.70155,1.70195,78500000.0
2008-03-18 18:03:00,1.70215,1.70225,1.70175,1.70185,53800000.0
2008-03-18 18:04:00,1.70185,1.70195,1.70165,1.70195,60800000.0
2008-03-18 18:05:00,1.70195,1.70195,1.70155,1.70165,38100000.0
2008-03-18 18:06:00,1.70165,1.70185,1.70155,1.70175,26900000.0
2008-03-18 18:07:00,1.70175,1.70215,1.70165,1.70215,56100000.0
2008-03-18 18:08:00,1.70225,1.70225,1.70195,1.70195,30600000.0
2008-03-18 18:09:00,1.70195,1.70205,1.70185,1.70195,25100000.0
2008-03-18 18:10:00,1.70195,1.70205,1.70195,1.70205,18900000.0
2008-03-18 18:11:00,1.70205,1.70255,1.70205,1.70255,107300000.0
2008-03-18 18:12:00,1.70255,1.70305,1.70255,1.70295,54800000.0
2008-03-18 18:13:00,1.70295,1.70295,1.70265,1.70275,12000000.0
2008-03-18 18:14:00,1.70275,1.70305,1.70235,1.70245,49900000.0
2008-03-18 18:15:00,1.70235,1.70245,1.70205,1.70215,47000000.0
2008-03-18 18:16:00,1.70215,1.70235,1.70185,1.70215,45200000.0
2008-03-18 18:17:00,1.70215,1.70255,1.70195,1.70255,47400000.0
2008-03-18 18:18:00,1.70255,1.70255,1.70225,1.70235,30400000.0
2008-03-18 18:19:00,1.70235,1.70305,1.70215,1.70245,55600000.0
2008-03-18 18:20:00,1.70245,1.70245,1.70125,1.70135,51500000.0
2008-03-18 18:21:00,1.70135,1.70195,1.7011,1.70195,136900000.0
2008-03-18 18:22:00,1.70195,1.70285,1.70175,1.7023,196000000.0
2008-03-18 18:23:00,1.7023,1.7023,1.70155,1.70175,137900000.0
2008-03-18 18:24:00,1.70175,1.70175,1.7017,1.70175,24300000.0
2008-03-18 18:25:00,1.70175,1.70195,1.70155,1.70155,48200000.0
2008-03-18 18:26:00,1.70155,1.7017,1.70115,1.70165,60500000.0
2008-03-18 18:27:00,1.70165,1.70215,1.70095,1.70165,70500000.0
2008-03-18 18:28:00,1.70165,1.7021,1.70165,1.70195,66800000.0
2008-03-18 18:29:00,1.70195,1.70275,1.7019,1.7025,33900000.0
2008-03-18 18:30:00,1.7025,1.7025,1.702,1.7023,49500000.0
2008-03-18 18:31:00,1.7023,1.70315,1.7023,1.70305,60600000.0
2008-03-18 18:32:00,1.70295,1.70305,1.70225,1.7023,95600000.0
2008-03-18 18:33:00,1.7024,1.70245,1.70175,1.70175,47900000.0
2008-03-18 18:34:00,1.70175,1.7019,1.70085,1.70085,55700000.0
2008-03-18 18:35:00,1.7009,1.70135,1.7009,1.7011,22600000.0
2008-03-18 18:36:00,1.70105,1.70135,1.70095,1.701,39500000.0
2008-03-18 18:37:00,1.701,1.7012,1.7009,1.70105,44000000.0
2008-03-18 18:38:00,1.70105,1.70135,1.70095,1.7013,67400000.0
2008-03-18 18:39:00,1.7013,1.702,1.7013,1.70185,107400000.0
2008-03-18 18:40:00,1.7018,1.7025,1.7017,1.7023,134000000.0
2008-03-18 18:41:00,1.7023,1.7024,1.7021,1.7024,108300000.0
2008-03-18 18:42:00,1.7024,1.7028,1.702,1.702,125700000.0
2008-03-18 18:43:00,1.7019,1.70205,1.7016,1.7016,94800000.0
2008-03-18 18:44:00,1.7016,1.7021,1.7016,1.7019,59000000.0
2008-03-18 18:45:00,1.7019,1.7022,1.7017,1.702,70800000.0
2008-03-18 18:46:00,1.702,1.702,1.7017,1.7019,34900000.0
2008-03-18 18:47:00,1.7019,1.7028,1.7018,1.7024,82200000.0
2008-03-18 18:48:00,1.7024,1.70255,1.70225,1.70245,25800000.0
2008-03-18 18:49:00,1.70245,1.70245,1.7019,1.7019,148700000.0
2008-03-18 18:50:00,1.7019,1.70235,1.7019,1.70205,88300000.0
2008-03-18 18:51:00,1.70205,1.70205,1.7016,1.70195,79300000.0
2008-03-18 18:52:00,1.70195,1.70195,1.70145,1.70175,26500000.0
2008-03-18 18:53:00,1.70175,1.70175,1.70145,1.70175,16800000.0
2008-03-18 18:54:00,1.70175,1.70215,1.70175,1.70205,19400000.0
2008-03-18 18:55:00,1.70205,1.70215,1.70195,1.70195,14500000.0
2008-03-18 18:56:00,1.70175,1.70175,1.7009,1.70095,101900000.0
2008-03-18 18:57:00,1.70095,1.70115,1.7006,1.70085,34800000.0
2008-03-18 18:58:00,1.70085,1.70105,1.70005,1.7001,116500000.0
2008-03-18 18:59:00,1.7001,1.70065,1.7001,1.70025,22000000.0
2008-03-18 19:00:00,1.70025,1.70025,1.6996,1.69995,155500000.0
2008-03-18 19:01:00,1.69995,1.70025,1.69955,1.69985,27800000.0
2008-03-18 19:02:00,1.6999,1.70025,1.6998,1.69995,79300000.0
2008-03-18 19:03:00,1.69995,1.70025,1.6999,1.70005,19400000.0
2008-03-18 19:04:00,1.70005,1.7001,1.6998,1.7001,146000000.0
2008-03-18 19:05:00,1.7001,1.7001,1.69875,1.69915,133200000.0
2008-03-18 19:06:00,1.69915,1.69945,1.69885,1.69925,14400000.0
2008-03-18 19:07:00,1.69935,1.69935,1.69855,1.69875,11600000.0
2008-03-18 19:08:00,1.69875,1.69905,1.69855,1.69905,15800000.0
2008-03-18 19:09:00,1.69905,1.69935,1.69905,1.69935,10400000.0
2008-03-18 19:10:00,1.69935,1.69975,1.69925,1.69975,58300000.0
2008-03-18 19:11:00,1.69975,1.69985,1.69915,1.69915,58300000.0
2008-03-18 19:12:00,1.69915,1.69945,1.69915,1.69935,21100000.0
2008-03-18 19:13:00,1.69935,1.69935,1.69905,1.69915,24200000.0
2008-03-18 19:14:00,1.69915,1.69985,1.69915,1.69985,47500000.0
2008-03-18 19:15:00,1.69995,1.7,1.6995,1.7,242100000.0
2008-03-18 19:16:00,1.7,1.70075,1.6994,1.70065,318300000.0
2008-03-18 19:17:00,1.70065,1.70065,1.7001,1.7001,198400000.0
2008-03-18 19:18:00,1.7001,1.70035,1.69945,1.69945,164200000.0
2008-03-18 19:19:00,1.69945,1.69945,1.69865,1.69865,192500000.0
2008-03-18 19:20:00,1.69865,1.69925,1.69855,1.69855,25200000.0
2008-03-18 19:21:00,1.69855,1.69985,1.6984,1.69955,52200000.0
2008-03-18 19:22:00,1.69955,1.69965,1.6983,1.69865,83900000.0
2008-03-18 19:23:00,1.69865,1.69905,1.69845,1.69885,41900000.0
2008-03-18 19:24:00,1.69885,1.69915,1.69865,1.69915,29200000.0
2008-03-18 19:25:00,1.69915,1.6996,1.69895,1.69955,194300000.0
2008-03-18 19:26:00,1.69955,1.70005,1.69905,1.6998,91200000.0
2008-03-18 19:27:00,1.69985,1.7005,1.6995,1.6999,157900000.0
2008-03-18 19:28:00,1.6998,1.70125,1.6998,1.70035,146900000.0
2008-03-18 19:29:00,1.70035,1.70055,1.70005,1.70025,51800000.0
2008-03-18 19:30:00,1.70025,1.70035,1.6995,1.70005,271700000.0
2008-03-18 19:31:00,1.70005,1.70005,1.69925,1.69935,101200000.0
2008-03-18 19:32:00,1.69935,1.69955,1.69895,1.69905,47800000.0
2008-03-18 19:33:00,1.69905,1.69985,1.69905,1.6997,100600000.0
2008-03-18 19:34:00,1.6997,1.69995,1.69955,1.69965,93900000.0
2008-03-18 19:35:00,1.69965,1.69975,1.69945,1.69945,29500000.0
2008-03-18 19:36:00,1.69945,1.69955,1.69925,1.69935,18100000.0
2008-03-18 19:37:00,1.69935,1.69935,1.69855,1.69905,143200000.0
2008-03-18 19:38:00,1.69905,1.69945,1.69885,1.69945,29400000.0
2008-03-18 19:39:00,1.69945,1.69955,1.69925,1.69955,20800000.0
2008-03-18 19:40:00,1.69955,1.69955,1.69945,1.6995,17900000.0
2008-03-18 19:41:00,1.6995,1.6998,1.6995,1.69965,57700000.0
2008-03-18 19:42:00,1.69965,1.6999,1.69915,1.69925,26400000.0
2008-03-18 19:43:00,1.69925,1.6997,1.69905,1.69965,67400000.0
2008-03-18 19:44:00,1.69965,1.70025,1.69965,1.70015,98400000.0
2008-03-18 19:45:00,1.70015,1.70075,1.69975,1.69975,38500000.0
2008-03-18 19:46:00,1.69975,1.70015,1.69975,1.69995,20300000.0
2008-03-18 19:47:00,1.69995,1.70005,1.69925,1.69965,45800000.0
2008-03-18 19:48:00,1.69965,1.69975,1.69935,1.69945,20400000.0
2008-03-18 19:49:00,1.69945,1.69975,1.699,1.69915,32300000.0
2008-03-18 19:50:00,1.69915,1.69975,1.69905,1.69975,107600000.0
2008-03-18 19:51:00,1.69975,1.70015,1.69955,1.69955,69200000.0
2008-03-18 19:52:00,1.69955,1.69965,1.69945,1.69965,17600000.0
2008-03-18 19:53:00,1.69965,1.70015,1.69965,1.70015,37100000.0
2008-03-18 19:54:00,1.70015,1.70065,1.69995,1.70045,85800000.0
2008-03-18 19:55:00,1.70045,1.70085,1.70035,1.70045,79800000.0
2008-03-18 19:56:00,1.70045,1.70085,1.70005,1.70085,32300000.0
2008-03-18 19:57:00,1.70085,1.70155,1.70085,1.70135,81000000.0
2008-03-18 19:58:00,1.70135,1.70145,1.70105,1.7011,51600000.0
2008-03-18 19:59:00,1.7011,1.70125,1.7005,1.7007,105100000.0
2008-03-18 20:00:00,1.7007,1.70085,1.69995,1.70005,80600000.0
2008-03-18 20:01:00,1.70005,1.70025,1.69935,1.70015,78500000.0
2008-03-18 20:02:00,1.70015,1.70025,1.69955,1.69955,85000000.0
2008-03-18 20:03:00,1.69955,1.70075,1.69935,1.70035,93000000.0
2008-03-18 20:04:00,1.7004,1.7009,1.7,1.70005,310200000.0
2008-03-18 20:05:00,1.70005,1.70025,1.6993,1.6993,394800000.0
2008-03-18 20:06:00,1.69865,1.6998,1.6981,1.6998,273300000.0
2008-03-18 20:07:00,1.7,1.70145,1.7,1.70125,220400000.0
2008-03-18 20:08:00,1.70125,1.70145,1.7003,1.7004,131000000.0
2008-03-18 20:09:00,1.7004,1.70095,1.7004,1.7006,271200000.0
2008-03-18 20:10:00,1.7006,1.7014,1.7003,1.701,332000000.0
2008-03-18 20:11:00,1.701,1.7014,1.7003,1.7006,268800000.0
2008-03-18 20:12:00,1.7006,1.7012,1.7004,1.7008,135400000.0
2008-03-18 20:13:00,1.7008,1.7008,1.69695,1.6976,370400000.0
2008-03-18 20:14:00,1.7016,1.7016,1.7016,1.7016,7000000.0
2008-03-18 20:15:00,1.7008,1.70735,1.7002,1.70685,392400000.0
2008-03-18 20:16:00,1.70685,1.70775,1.70315,1.7041,427400000.0
2008-03-18 20:17:00,1.7038,1.70535,1.70295,1.7039,465800000.0
2008-03-18 20:18:00,1.7039,1.7046,1.70145,1.7022,556300000.0
2008-03-18 20:19:00,1.70255,1.70255,1.69875,1.7002,805400000.0
2008-03-18 20:20:00,1.7001,1.7001,1.69745,1.69805,388800000.0
2008-03-18 20:21:00,1.69785,1.70085,1.69765,1.70085,127700000.0
2008-03-18 20:22:00,1.70085,1.70135,1.69985,1.70035,185700000.0
2008-03-18 20:23:00,1.70035,1.70115,1.70005,1.70055,315500000.0
2008-03-18 20:24:00,1.70055,1.70345,1.7002,1.70235,419500000.0
2008-03-18 20:25:00,1.70205,1.7027,1.70165,1.70185,408700000.0
2008-03-18 20:26:00,1.70185,1.70455,1.70185,1.70415,132500000.0
2008-03-18 20:27:00,1.70415,1.70445,1.7029,1.70335,168300000.0
2008-03-18 20:28:00,1.70335,1.70375,1.70225,1.70265,58400000.0
2008-03-18 20:29:00,1.70275,1.70395,1.70235,1.70395,34900000.0
2008-03-18 20:30:00,1.70395,1.70425,1.70335,1.70385,41500000.0
2008-03-18 20:31:00,1.70385,1.70485,1.70325,1.70385,116700000.0
2008-03-18 20:32:00,1.70385,1.70625,1.70355,1.70625,149800000.0
2008-03-18 20:33:00,1.70625,1.70675,1.70375,1.70415,69200000.0
2008-03-18 20:34:00,1.7042,1.70495,1.70355,1.70395,47700000.0
2008-03-18 20:35:00,1.70395,1.70425,1.70325,1.70335,30200000.0
2008-03-18 20:36:00,1.70335,1.70335,1.70235,1.70245,30600000.0
2008-03-18 20:37:00,1.70245,1.70365,1.70195,1.70235,96000000.0
2008-03-18 20:38:00,1.70255,1.70365,1.70205,1.70275,85800000.0
2008-03-18 20:39:00,1.70275,1.70325,1.7021,1.70225,57000000.0
2008-03-18 20:40:00,1.70235,1.70295,1.70225,1.70235,29800000.0
2008-03-18 20:41:00,1.70235,1.70245,1.70145,1.70165,43000000.0
2008-03-18 20:42:00,1.70155,1.70255,1.70135,1.70225,27600000.0
2008-03-18 20:43:00,1.70225,1.70225,1.70095,1.70095,103900000.0
2008-03-18 20:44:00,1.70095,1.70195,1.70045,1.70175,138100000.0
2008-03-18 20:45:00,1.70195,1.70215,1.70175,1.70195,49400000.0
2008-03-18 20:46:00,1.70195,1.7024,1.70185,1.70185,71000000.0
2008-03-18 20:47:00,1.70185,1.7021,1.69995,1.69995,108900000.0
2008-03-18 20:48:00,1.69995,1.70025,1.69845,1.69885,140900000.0
2008-03-18 20:49:00,1.69885,1.69885,1.69715,1.6983,157700000.0
2008-03-18 20:50:00,1.69825,1.6983,1.69695,1.69695,199800000.0
2008-03-18 20:51:00,1.69695,1.69775,1.69645,1.69665,49100000.0
2008-03-18 20:52:00,1.69665,1.69665,1.69395,1.69465,144800000.0
2008-03-18 20:53:00,1.69465,1.69575,1.69435,1.69575,57100000.0
2008-03-18 20:54:00,1.69575,1.69585,1.695,1.6951,369500000.0
2008-03-18 20:55:00,1.6951,1.69545,1.694,1.69545,202600000.0
2008-03-18 20:56:00,1.69545,1.69555,1.69425,1.69465,65600000.0
2008-03-18 20:57:00,1.69465,1.69505,1.69405,1.6943,63900000.0
2008-03-18 20:58:00,1.6943,1.69465,1.69305,1.69315,52100000.0
2008-03-18 20:59:00,1.69315,1.69335,1.69205,1.69235,106500000.0
2008-03-18 21:00:00,1.69235,1.69265,1.69045,1.69205,114400000.0
2008-03-18 21:01:00,1.69205,1.69325,1.6905,1.69305,117600000.0
2008-03-18 21:02:00,1.69305,1.69355,1.6921,1.69285,323300000.0
2008-03-18 21:03:00,1.6929,1.69365,1.69275,1.69325,232000000.0
2008-03-18 21:04:00,1.69325,1.69325,1.69165,1.69195,189900000.0
2008-03-18 21:05:00,1.69195,1.69265,1.69105,1.69115,152000000.0
2008-03-18 21:06:00,1.69115,1.69205,1.6905,1.6907,265500000.0
2008-03-18 21:07:00,1.6907,1.69125,1.6897,1.6897,128100000.0
2008-03-18 21:08:00,1.6897,1.6911,1.6889,1.6911,79100000.0
2008-03-18 21:09:00,1.6912,1.6918,1.6907,1.6917,574400000.0
2008-03-18 21:10:00,1.6917,1.6917,1.68885,1.68885,222400000.0
2008-03-18 21:11:00,1.6888,1.6896,1.687,1.6871,178500000.0
2008-03-18 21:12:00,1.6871,1.689,1.6867,1.68885,265700000.0
2008-03-18 21:13:00,1.68885,1.68965,1.6886,1.6888,259100000.0
2008-03-18 21:14:00,1.6888,1.6911,1.6888,1.6902,397500000.0
2008-03-18 21:15:00,1.6902,1.6909,1.6898,1.6905,244500000.0
2008-03-18 21:16:00,1.6905,1.691,1.6903,1.6907,105600000.0
2008-03-18 21:17:00,1.6907,1.6912,1.6905,1.6912,106700000.0
2008-03-18 21:18:00,1.6913,1.6916,1.6912,1.6916,42900000.0
2008-03-18 21:19:00,1.6916,1.692,1.6914,1.6918,97400000.0
2008-03-18 21:20:00,1.6918,1.6918,1.6903,1.6906,265300000.0
2008-03-18 21:21:00,1.6906,1.6907,1.688,1.6895,119000000.0
2008-03-18 21:22:00,1.6898,1.69,1.6883,1.6886,180700000.0
2008-03-18 21:23:00,1.6886,1.6888,1.6877,1.6878,215900000.0
2008-03-18 21:24:00,1.6878,1.6888,1.6874,1.6886,579800000.0
2008-03-18 21:25:00,1.6885,1.689,1.6883,1.6886,250600000.0
2008-03-18 21:26:00,1.6886,1.6888,1.6876,1.6885,215500000.0
2008-03-18 21:27:00,1.6885,1.6895,1.688,1.6895,195500000.0
2008-03-18 21:28:00,1.6895,1.6898,1.6885,1.6887,212000000.0
2008-03-18 21:29:00,1.6887,1.6896,1.6887,1.6896,104700000.0
2008-03-18 21:30:00,1.6895,1.6901,1.6894,1.69,161600000.0
2008-03-18 21:31:00,1.6899,1.6902,1.6895,1.6898,335400000.0
2008-03-18 21:32:00,1.6898,1.6899,1.6891,1.6894,238900000.0
2008-03-18 21:33:00,1.6894,1.6894,1.688,1.6882,199100000.0
2008-03-18 21:34:00,1.6882,1.68875,1.6882,1.68835,156600000.0
2008-03-18 21:35:00,1.68835,1.6887,1.6878,1.688,101100000.0
2008-03-18 21:36:00,1.688,1.6885,1.6875,1.6881,288100000.0
2008-03-18 21:37:00,1.6881,1.6881,1.687,1.6875,635400000.0
2008-03-18 21:38:00,1.6875,1.688,1.6868,1.6879,380900000.0
2008-03-18 21:39:00,1.6879,1.6882,1.6876,1.6877,154900000.0
2008-03-18 21:40:00,1.6877,1.6883,1.687,1.68705,208100000.0
2008-03-18 21:41:00,1.68705,1.68705,1.6857,1.6862,212100000.0
2008-03-18 21:42:00,1.6862,1.6862,1.6855,1.6859,790300000.0
2008-03-18 21:43:00,1.6859,1.686,1.6847,1.6847,345800000.0
2008-03-18 21:44:00,1.6846,1.6847,1.6835,1.6836,896700000.0
2008-03-18 21:45:00,1.6836,1.6845,1.6836,1.6844,585600000.0
2008-03-18 21:46:00,1.6844,1.6852,1.6844,1.6852,658100000.0
2008-03-18 21:47:00,1.6852,1.686,1.6848,1.686,332500000.0
2008-03-18 21:48:00,1.686,1.6864,1.6859,1.6863,800000000.0
2008-03-18 21:49:00,1.6869,1.6875,1.6866,1.68735,260100000.0
2008-03-18 21:50:00,1.68735,1.68735,1.6861,1.6864,484300000.0
2008-03-18 21:51:00,1.68635,1.68635,1.6849,1.6857,247800000.0
2008-03-18 21:52:00,1.6857,1.6873,1.6855,1.687,251600000.0
2008-03-18 21:53:00,1.687,1.687,1.6862,1.6865,278300000.0
2008-03-18 21:54:00,1.6865,1.68695,1.6855,1.6862,284600000.0
2008-03-18 21:55:00,1.6862,1.6863,1.6853,1.6861,197300000.0
2008-03-18 21:56:00,1.6861,1.6865,1.6856,1.6859,58000000.0
2008-03-18 21:57:00,1.686,1.6871,1.6855,1.6866,232100000.0
2008-03-18 21:58:00,1.6866,1.687,1.686,1.6863,140800000.0
2008-03-18 21:59:00,1.6863,1.68765,1.6861,1.68765,208200000.0
2008-03-18 22:00:00,1.68765,1.6877,1.6868,1.68715,165800000.0
2008-03-18 22:01:00,1.68715,1.68725,1.6862,1.6862,65700000.0
2008-03-18 22:02:00,1.6862,1.6875,1.6862,1.6868,169000000.0
2008-03-18 22:03:00,1.6868,1.6868,1.6863,1.6867,216700000.0
2008-03-18 22:04:00,1.6867,1.6867,1.6863,1.6866,127400000.0
2008-03-18 22:05:00,1.6866,1.6867,1.6865,1.6867,27600000.0
2008-03-18 22:06:00,1.6867,1.687,1.6863,1.68695,34100000.0
2008-03-18 22:07:00,1.68695,1.6873,1.6869,1.6873,37500000.0
2008-03-18 22:08:00,1.6873,1.6873,1.6857,1.6861,98200000.0
2008-03-18 22:09:00,1.686,1.68845,1.6859,1.6881,87000000.0
2008-03-18 22:10:00,1.6881,1.6882,1.6874,1.6882,59500000.0
2008-03-18 22:11:00,1.6882,1.6887,1.6876,1.6885,79900000.0
2008-03-18 22:12:00,1.6885,1.6891,1.68845,1.6889,287400000.0
2008-03-18 22:13:00,1.6889,1.6892,1.6885,1.6888,123100000.0
2008-03-18 22:14:00,1.68875,1.68875,1.688,1.6883,27900000.0
2008-03-18 22:15:00,1.6883,1.6883,1.6875,1.6876,51100000.0
2008-03-18 22:16:00,1.6876,1.6876,1.6816,1.6867,137300000.0
2008-03-18 22:17:00,1.6867,1.6868,1.6858,1.6866,134600000.0
2008-03-18 22:18:00,1.6866,1.6866,1.686,1.6865,247900000.0
2008-03-18 22:19:00,1.6865,1.6875,1.6864,1.6875,163000000.0
2008-03-18 22:20:00,1.6875,1.6877,1.6872,1.6874,352900000.0
2008-03-18 22:21:00,1.6874,1.6881,1.6872,1.6877,360400000.0
2008-03-18 22:22:00,1.6878,1.6881,1.6875,1.6879,34600000.0
2008-03-18 22:23:00,1.6879,1.6879,1.6871,1.6871,31100000.0
2008-03-18 22:24:00,1.6871,1.6874,1.6868,1.6873,117200000.0
2008-03-18 22:25:00,1.6873,1.6876,1.6872,1.6872,177900000.0
2008-03-18 22:26:00,1.6873,1.6878,1.6873,1.6877,132500000.0
2008-03-18 22:27:00,1.6877,1.68795,1.6877,1.6878,28400000.0
2008-03-18 22:28:00,1.6878,1.688,1.6876,1.6877,25200000.0
2008-03-18 22:29:00,1.68765,1.68775,1.6872,1.6874,23800000.0
2008-03-18 22:30:00,1.6874,1.68755,1.6874,1.68755,12600000.0
2008-03-18 22:31:00,1.68755,1.68755,1.68755,1.68755,11500000.0
2008-03-18 22:32:00,1.68755,1.6877,1.6874,1.6874,30600000.0
2008-03-18 22:33:00,1.6874,1.68785,1.6871,1.68725,21600000.0
2008-03-18 22:34:00,1.68725,1.6878,1.68645,1.6878,198000000.0
2008-03-18 22:35:00,1.6878,1.6888,1.6878,1.6885,414700000.0
2008-03-18 22:36:00,1.6886,1.689,1.6885,1.6886,78800000.0
2008-03-18 22:37:00,1.6886,1.6888,1.6884,1.6884,118700000.0
2008-03-18 22:38:00,1.6884,1.6884,1.6876,1.6876,82000000.0
2008-03-18 22:39:00,1.6876,1.6877,1.6873,1.6875,17200000.0
2008-03-18 22:40:00,1.6875,1.6887,1.6873,1.6887,17000000.0
2008-03-18 22:41:00,1.6887,1.6887,1.688,1.6882,17400000.0
2008-03-18 22:42:00,1.6882,1.6885,1.6882,1.6882,13200000.0
2008-03-18 22:43:00,1.6882,1.6886,1.6882,1.6884,13300000.0
2008-03-18 22:44:00,1.6884,1.6884,1.6881,1.68815,10700000.0
2008-03-18 22:45:00,1.68815,1.68815,1.6878,1.6878,12300000.0
2008-03-18 22:46:00,1.6878,1.6879,1.6874,1.6874,7300000.0
2008-03-18 22:47:00,1.6874,1.6877,1.6874,1.6877,12800000.0
2008-03-18 22:48:00,1.6877,1.6879,1.6873,1.6874,12600000.0
2008-03-18 22:49:00,1.6874,1.6874,1.6871,1.6872,11400000.0
2008-03-18 22:50:00,1.6872,1.6872,1.6861,1.6861,28500000.0
2008-03-18 22:51:00,1.6861,1.6861,1.6849,1.6855,22800000.0
2008-03-18 22:52:00,1.6855,1.686,1.6853,1.6856,18000000.0
2008-03-18 22:53:00,1.6856,1.6859,1.6855,1.6855,15200000.0
2008-03-18 22:54:00,1.6855,1.6855,1.6852,1.6853,14400000.0
2008-03-18 22:55:00,1.6853,1.6854,1.6851,1.6851,7300000.0
2008-03-18 22:56:00,1.6851,1.6854,1.6851,1.6854,11300000.0
2008-03-18 22:57:00,1.6854,1.6854,1.6849,1.6849,7400000.0
2008-03-18 22:58:00,1.6849,1.686,1.6843,1.686,77300000.0
2008-03-18 22:59:00,1.6855,1.6861,1.685,1.685,304800000.0
2008-03-18 23:00:00,1.6855,1.6868,1.6855,1.6867,225600000.0
2008-03-18 23:01:00,1.6867,1.687,1.6863,1.6865,258500000.0
2008-03-18 23:02:00,1.6859,1.6869,1.6859,1.6863,47300000.0
2008-03-18 23:03:00,1.6863,1.6865,1.6856,1.6856,57100000.0
2008-03-18 23:04:00,1.6856,1.6858,1.6856,1.6857,183400000.0
2008-03-18 23:05:00,1.6857,1.6859,1.6855,1.6858,280500000.0
2008-03-18 23:06:00,1.6858,1.6858,1.6854,1.6855,110400000.0
2008-03-18 23:07:00,1.6855,1.6857,1.6854,1.6857,54400000.0
2008-03-18 23:08:00,1.6857,1.6859,1.6855,1.6859,18800000.0
2008-03-18 23:09:00,1.6859,1.6859,1.6847,1.6849,53200000.0
2008-03-18 23:10:00,1.6849,1.685,1.6847,1.685,25000000.0
2008-03-18 23:11:00,1.685,1.685,1.6846,1.685,69400000.0
2008-03-18 23:12:00,1.685,1.6851,1.6849,1.685,34200000.0
2008-03-18 23:13:00,1.685,1.6851,1.685,1.6851,11400000.0
2008-03-18 23:14:00,1.685,1.6852,1.685,1.685,10800000.0
2008-03-18 23:15:00,1.6852,1.6855,1.685,1.6852,11200000.0
2008-03-18 23:16:00,1.6852,1.6852,1.684,1.6843,48400000.0
2008-03-18 23:17:00,1.6843,1.6847,1.6842,1.6847,401200000.0
2008-03-18 23:18:00,1.6847,1.6848,1.6841,1.6843,131400000.0
2008-03-18 23:19:00,1.6843,1.6847,1.6843,1.6845,19400000.0
2008-03-18 23:20:00,1.6845,1.6847,1.6844,1.6844,11000000.0
2008-03-18 23:21:00,1.6844,1.6844,1.684,1.6843,90200000.0
2008-03-18 23:22:00,1.6843,1.6845,1.6837,1.6837,51200000.0
2008-03-18 23:23:00,1.6837,1.684,1.6833,1.6836,176500000.0
2008-03-18 23:24:00,1.6836,1.6841,1.6836,1.684,64600000.0
2008-03-18 23:25:00,1.684,1.6843,1.6836,1.6841,28600000.0
2008-03-18 23:26:00,1.6841,1.6841,1.6837,1.6838,25200000.0
2008-03-18 23:27:00,1.6838,1.6838,1.6831,1.6833,93200000.0
2008-03-18 23:28:00,1.6833,1.6836,1.6831,1.6831,9400000.0
2008-03-18 23:29:00,1.6831,1.6831,1.6829,1.6831,13200000.0
2008-03-18 23:30:00,1.6831,1.6833,1.6831,1.6833,8400000.0
2008-03-18 23:31:00,1.6833,1.6833,1.6824,1.6825,20700000.0
2008-03-18 23:32:00,1.6825,1.6825,1.6824,1.6825,12000000.0
2008-03-18 23:33:00,1.6825,1.6829,1.682,1.682,15200000.0
2008-03-18 23:34:00,1.6822,1.6823,1.682,1.6822,18000000.0
2008-03-18 23:35:00,1.6822,1.6822,1.6812,1.6813,73700000.0
2008-03-18 23:36:00,1.6814,1.6814,1.6811,1.6813,384600000.0
2008-03-18 23:37:00,1.6813,1.6816,1.6809,1.6814,171100000.0
2008-03-18 23:38:00,1.6814,1.6815,1.681,1.6811,26400000.0
2008-03-18 23:39:00,1.6811,1.6811,1.6803,1.681,26000000.0
2008-03-18 23:40:00,1.681,1.6811,1.6804,1.681,40500000.0
2008-03-18 23:41:00,1.681,1.6812,1.6807,1.6811,24400000.0
2008-03-18 23:42:00,1.6811,1.6816,1.6809,1.681,26900000.0
2008-03-18 23:43:00,1.681,1.6812,1.6809,1.6809,24800000.0
2008-03-18 23:44:00,1.6809,1.6809,1.6807,1.6809,17200000.0
2008-03-18 23:45:00,1.6809,1.6809,1.6807,1.6808,21600000.0
2008-03-18 23:46:00,1.6808,1.6809,1.6806,1.6808,23600000.0
2008-03-18 23:47:00,1.6808,1.6808,1.68,1.6805,69000000.0
2008-03-18 23:48:00,1.6805,1.6805,1.6803,1.6803,28300000.0
2008-03-18 23:49:00,1.6803,1.6806,1.6802,1.6803,29000000.0
2008-03-18 23:50:00,1.6803,1.6807,1.6801,1.6802,321000000.0
2008-03-18 23:51:00,1.6802,1.6808,1.6802,1.6803,287800000.0
2008-03-18 23:52:00,1.6803,1.681,1.6803,1.681,126300000.0
2008-03-18 23:53:00,1.681,1.681,1.6807,1.6807,10800000.0
2008-03-18 23:54:00,1.6807,1.6807,1.6807,1.6807,4800000.0
2008-03-18 23:55:00,1.6807,1.6813,1.6807,1.6809,15200000.0
2008-03-18 23:56:00,1.6809,1.6809,1.6806,1.6808,50200000.0
2008-03-18 23:57:00,1.6808,1.6812,1.6807,1.6812,58600000.0
2008-03-18 23:58:00,1.6812,1.6812,1.681,1.681,36400000.0
2008-03-18 23:59:00,1.681,1.6811,1.6806,1.6806,50600000.0
2008-03-19 00:00:00,1.6807,1.681,1.6806,1.6807,96100000.0
2008-03-19 00:01:00,1.6807,1.6809,1.6805,1.6805,29200000.0
2008-03-19 00:02:00,1.6805,1.6808,1.6803,1.6803,124800000.0
2008-03-19 00:03:00,1.6803,1.6805,1.6803,1.6804,27900000.0
2008-03-19 00:04:00,1.6804,1.6804,1.68,1.6802,32600000.0
2008-03-19 00:05:00,1.6804,1.6805,1.68,1.6803,90400000.0
2008-03-19 00:06:00,1.6803,1.6803,1.6786,1.679,88400000.0
2008-03-19 00:07:00,1.679,1.679,1.6775,1.6783,97800000.0
2008-03-19 00:08:00,1.6783,1.6784,1.6776,1.6778,36000000.0
2008-03-19 00:09:00,1.6778,1.6779,1.6776,1.6776,36400000.0
2008-03-19 00:10:00,1.6776,1.6776,1.6766,1.67675,131700000.0
2008-03-19 00:11:00,1.6768,1.677,1.6757,1.6758,146300000.0
2008-03-19 00:12:00,1.6758,1.6763,1.6756,1.676,123400000.0
2008-03-19 00:13:00,1.676,1.6763,1.6752,1.6752,297500000.0
2008-03-19 00:14:00,1.6751,1.6754,1.675,1.6751,105200000.0
2008-03-19 00:15:00,1.6751,1.6753,1.6751,1.6753,138300000.0
2008-03-19 00:16:00,1.6753,1.6757,1.675,1.6757,593900000.0
2008-03-19 00:17:00,1.6757,1.6758,1.6742,1.675,566000000.0
2008-03-19 00:18:00,1.675,1.6764,1.675,1.6764,566300000.0
2008-03-19 00:19:00,1.6765,1.6769,1.6762,1.6766,751300000.0
2008-03-19 00:20:00,1.6766,1.6774,1.6765,1.6771,839500000.0
2008-03-19 00:21:00,1.6771,1.6777,1.677,1.6775,792100000.0
2008-03-19 00:22:00,1.6775,1.6777,1.6763,1.6765,753600000.0
2008-03-19 00:23:00,1.6765,1.6775,1.6764,1.6775,751900000.0
2008-03-19 00:24:00,1.6775,1.6778,1.6773,1.6777,540200000.0
2008-03-19 00:25:00,1.6777,1.6782,1.6776,1.678,387400000.0
2008-03-19 00:26:00,1.678,1.6785,1.6779,1.6785,733000000.0
2008-03-19 00:27:00,1.6785,1.6791,1.6785,1.6787,573200000.0
2008-03-19 00:28:00,1.6787,1.6793,1.6786,1.6793,805200000.0
2008-03-19 00:29:00,1.6793,1.6804,1.6792,1.68,716000000.0
2008-03-19 00:30:00,1.68,1.68,1.6788,1.6788,426200000.0
2008-03-19 00:31:00,1.6788,1.6798,1.6788,1.6797,489400000.0
2008-03-19 00:32:00,1.6797,1.68,1.6795,1.6796,75100000.0
2008-03-19 00:33:00,1.6793,1.6794,1.6788,1.6789,120400000.0
2008-03-19 00:34:00,1.6789,1.6789,1.6783,1.6785,25600000.0
2008-03-19 00:35:00,1.6786,1.6786,1.6779,1.6782,30000000.0
2008-03-19 00:36:00,1.6782,1.6783,1.6781,1.6782,17200000.0
2008-03-19 00:37:00,1.6782,1.6787,1.6781,1.6785,24000000.0
2008-03-19 00:38:00,1.6785,1.6785,1.6783,1.6785,16800000.0
2008-03-19 00:39:00,1.6785,1.6789,1.6785,1.6786,141000000.0
2008-03-19 00:40:00,1.6786,1.6787,1.6785,1.6787,19200000.0
2008-03-19 00:41:00,1.6787,1.6788,1.6778,1.6778,51200000.0
2008-03-19 00:42:00,1.6779,1.6783,1.6777,1.6781,60500000.0
2008-03-19 00:43:00,1.6781,1.6782,1.6781,1.6782,18800000.0
2008-03-19 00:44:00,1.6782,1.6786,1.6781,1.6782,75900000.0
2008-03-19 00:45:00,1.6782,1.6783,1.6781,1.6782,19200000.0
2008-03-19 00:46:00,1.6782,1.6786,1.6782,1.6786,41000000.0
2008-03-19 00:47:00,1.6786,1.6786,1.6782,1.6786,60800000.0
2008-03-19 00:48:00,1.6786,1.6787,1.6784,1.6786,35600000.0
2008-03-19 00:49:00,1.6786,1.6786,1.6782,1.6784,42600000.0
2008-03-19 00:50:00,1.6784,1.67975,1.6784,1.6795,37900000.0
2008-03-19 00:51:00,1.6795,1.6804,1.6793,1.6797,303300000.0
2008-03-19 00:52:00,1.6797,1.6806,1.6794,1.68,147200000.0
2008-03-19 00:53:00,1.6797,1.6813,1.6797,1.6808,141900000.0
2008-03-19 00:54:00,1.6808,1.6809,1.6798,1.6801,111600000.0
2008-03-19 00:55:00,1.6801,1.6807,1.68,1.6805,38400000.0
2008-03-19 00:56:00,1.6805,1.6808,1.6797,1.6804,465300000.0
2008-03-19 00:57:00,1.6804,1.6825,1.6804,1.6811,723200000.0
2008-03-19 00:58:00,1.6811,1.6815,1.6804,1.6813,728300000.0
2008-03-19 00:59:00,1.6813,1.6813,1.6807,1.681,542800000.0
2008-03-19 01:00:00,1.6811,1.6812,1.681,1.681,46500000.0
2008-03-19 01:01:00,1.681,1.681,1.6803,1.6807,139200000.0
2008-03-19 01:02:00,1.6807,1.6809,1.6802,1.6806,89000000.0
2008-03-19 01:03:00,1.6805,1.6806,1.6804,1.6806,15600000.0
2008-03-19 01:04:00,1.6806,1.6806,1.6802,1.6804,50900000.0
2008-03-19 01:05:00,1.6804,1.6805,1.6804,1.6805,18000000.0
2008-03-19 01:06:00,1.6805,1.6805,1.6802,1.6803,32400000.0
2008-03-19 01:07:00,1.6803,1.6807,1.6803,1.6807,35800000.0
2008-03-19 01:08:00,1.6807,1.6807,1.6801,1.6807,48500000.0
2008-03-19 01:09:00,1.6807,1.681,1.68055,1.68065,45900000.0
2008-03-19 01:10:00,1.68065,1.6808,1.68055,1.6807,24000000.0
2008-03-19 01:11:00,1.6807,1.6809,1.6806,1.6809,25500000.0
2008-03-19 01:12:00,1.6809,1.68095,1.6808,1.68085,19500000.0
2008-03-19 01:13:00,1.68085,1.6817,1.68085,1.6816,178500000.0
2008-03-19 01:14:00,1.6816,1.682,1.6815,1.6819,113200000.0
2008-03-19 01:15:00,1.6819,1.6819,1.6812,1.6815,217300000.0
2008-03-19 01:16:00,1.6815,1.6815,1.6805,1.6812,407300000.0
2008-03-19 01:17:00,1.6812,1.6812,1.68,1.6803,374500000.0
2008-03-19 01:18:00,1.6803,1.6807,1.6803,1.6807,140900000.0
2008-03-19 01:19:00,1.6807,1.6809,1.6805,1.6809,244200000.0
2008-03-19 01:20:00,1.6809,1.6813,1.6809,1.6813,229000000.0
2008-03-19 01:21:00,1.6813,1.6813,1.6804,1.6805,250900000.0
2008-03-19 01:22:00,1.6805,1.6806,1.6803,1.6805,210200000.0
2008-03-19 01:23:00,1.6805,1.6805,1.6803,1.6805,140600000.0
2008-03-19 01:24:00,1.6805,1.6809,1.6805,1.6806,391700000.0
2008-03-19 01:25:00,1.6806,1.6806,1.6804,1.6805,489400000.0
2008-03-19 01:26:00,1.6805,1.6806,1.6784,1.6793,822600000.0
2008-03-19 01:27:00,1.6793,1.6794,1.6788,1.679,687800000.0
2008-03-19 01:28:00,1.679,1.6794,1.6787,1.6794,573500000.0
2008-03-19 01:29:00,1.6794,1.6794,1.679,1.6791,322400000.0
2008-03-19 01:30:00,1.6791,1.6797,1.679,1.6794,435500000.0
2008-03-19 01:31:00,1.6795,1.6795,1.6787,1.6787,535200000.0
2008-03-19 01:32:00,1.67885,1.6796,1.67885,1.6795,694000000.0
2008-03-19 01:33:00,1.6795,1.6795,1.679,1.6794,348000000.0
2008-03-19 01:34:00,1.6794,1.6794,1.6794,1.6794,120700000.0
2008-03-19 01:35:00,1.6793,1.6796,1.679,1.6794,631900000.0
2008-03-19 01:36:00,1.6794,1.6795,1.67915,1.6795,136300000.0
2008-03-19 01:37:00,1.6795,1.6796,1.678,1.6791,640400000.0
2008-03-19 01:38:00,1.6791,1.6791,1.6788,1.6791,372600000.0
2008-03-19 01:39:00,1.6791,1.6791,1.6791,1.6791,106500000.0
2008-03-19 01:40:00,1.6791,1.6794,1.6791,1.6794,326600000.0
2008-03-19 01:41:00,1.6795,1.68,1.6795,1.6798,582900000.0
2008-03-19 01:42:00,1.6798,1.6798,1.679,1.679,350400000.0
2008-03-19 01:43:00,1.679,1.6794,1.6788,1.67905,602900000.0
2008-03-19 01:44:00,1.67905,1.67915,1.67885,1.67915,177700000.0
2008-03-19 01:45:00,1.67915,1.67985,1.67895,1.67955,622900000.0
2008-03-19 01:46:00,1.67955,1.68035,1.67935,1.68015,752600000.0
2008-03-19 01:47:00,1.68015,1.6809,1.67985,1.68085,450900000.0
2008-03-19 01:48:00,1.68075,1.68135,1.68075,1.68135,38800000.0
2008-03-19 01:49:00,1.68135,1.6818,1.68135,1.68135,56200000.0
2008-03-19 01:50:00,1.68135,1.68185,1.68125,1.68175,61400000.0
2008-03-19 01:51:00,1.68175,1.68185,1.6814,1.6817,29600000.0
2008-03-19 01:52:00,1.6817,1.682,1.6816,1.68195,54400000.0
2008-03-19 01:53:00,1.68195,1.682,1.6817,1.6817,59200000.0
2008-03-19 01:54:00,1.6817,1.68185,1.68105,1.68125,88000000.0
2008-03-19 01:55:00,1.68125,1.6815,1.6809,1.6815,49600000.0
2008-03-19 01:56:00,1.6815,1.68175,1.68125,1.68165,77000000.0
2008-03-19 01:57:00,1.68165,1.6821,1.68075,1.68125,90500000.0
2008-03-19 01:58:00,1.68135,1.68205,1.6812,1.68205,55800000.0
2008-03-19 01:59:00,1.68205,1.68345,1.6818,1.6831,143700000.0
2008-03-19 02:00:00,1.6831,1.68405,1.68255,1.68375,168100000.0
2008-03-19 02:01:00,1.68375,1.6842,1.6836,1.6842,96000000.0
2008-03-19 02:02:00,1.6842,1.68435,1.68355,1.68405,115900000.0
2008-03-19 02:03:00,1.68395,1.684,1.6832,1.6837,112800000.0
2008-03-19 02:04:00,1.6837,1.68385,1.6835,1.6838,56000000.0
2008-03-19 02:05:00,1.6838,1.6844,1.6838,1.6844,71300000.0
2008-03-19 02:06:00,1.6844,1.6859,1.6842,1.68575,133400000.0
2008-03-19 02:07:00,1.68555,1.68615,1.68535,1.68565,440800000.0
2008-03-19 02:08:00,1.68565,1.68565,1.68485,1.6853,102800000.0
2008-03-19 02:09:00,1.6853,1.6864,1.6853,1.68565,165000000.0
2008-03-19 02:10:00,1.6861,1.6861,1.6853,1.68575,79800000.0
2008-03-19 02:11:00,1.6857,1.6859,1.6852,1.6856,34700000.0
2008-03-19 02:12:00,1.6856,1.6859,1.6852,1.6856,69000000.0
2008-03-19 02:13:00,1.6856,1.6864,1.6855,1.6855,45900000.0
2008-03-19 02:14:00,1.6855,1.6855,1.6853,1.6854,35600000.0
2008-03-19 02:15:00,1.6854,1.6861,1.685,1.685,113400000.0
2008-03-19 02:16:00,1.6852,1.6854,1.6847,1.6849,45200000.0
2008-03-19 02:17:00,1.6849,1.6849,1.6838,1.6841,59600000.0
2008-03-19 02:18:00,1.6841,1.6845,1.684,1.6843,68400000.0
2008-03-19 02:19:00,1.6843,1.6847,1.6842,1.6843,51200000.0
2008-03-19 02:20:00,1.6843,1.6845,1.6842,1.6843,32400000.0
2008-03-19 02:21:00,1.6843,1.6848,1.6841,1.6844,48000000.0
2008-03-19 02:22:00,1.6844,1.6845,1.6841,1.6841,36800000.0
2008-03-19 02:23:00,1.6841,1.6844,1.684,1.684,45400000.0
2008-03-19 02:24:00,1.684,1.6843,1.684,1.6841,33200000.0
2008-03-19 02:25:00,1.6841,1.6846,1.6841,1.6845,108800000.0
2008-03-19 02:26:00,1.6846,1.6846,1.68425,1.68445,256200000.0
2008-03-19 02:27:00,1.68445,1.68455,1.68405,1.68455,525200000.0
2008-03-19 02:28:00,1.68455,1.6852,1.68445,1.6851,429200000.0
2008-03-19 02:29:00,1.6851,1.6858,1.6849,1.6857,69400000.0
2008-03-19 02:30:00,1.6855,1.6867,1.6854,1.68605,146200000.0
2008-03-19 02:31:00,1.68605,1.68605,1.68535,1.68545,581000000.0
2008-03-19 02:32:00,1.68545,1.68575,1.68535,1.68565,609100000.0
2008-03-19 02:33:00,1.68565,1.6859,1.68545,1.6856,219500000.0
2008-03-19 02:34:00,1.68555,1.68585,1.68535,1.68545,261600000.0
2008-03-19 02:35:00,1.68545,1.68545,1.68495,1.68505,476100000.0
2008-03-19 02:36:00,1.68505,1.6856,1.68485,1.6855,189800000.0
2008-03-19 02:37:00,1.6855,1.6861,1.6854,1.686,20800000.0
2008-03-19 02:38:00,1.686,1.6861,1.6859,1.6859,24400000.0
2008-03-19 02:39:00,1.6859,1.6863,1.6858,1.6862,27200000.0
2008-03-19 02:40:00,1.6862,1.6863,1.6859,1.6861,34400000.0
2008-03-19 02:41:00,1.6861,1.6861,1.6854,1.6855,109800000.0
2008-03-19 02:42:00,1.6855,1.6856,1.6841,1.6842,189400000.0
2008-03-19 02:43:00,1.6842,1.6843,1.68285,1.68325,827000000.0
2008-03-19 02:44:00,1.68325,1.68405,1.68305,1.68325,738300000.0
2008-03-19 02:45:00,1.68325,1.68365,1.68315,1.68325,637100000.0
2008-03-19 02:46:00,1.68325,1.68335,1.68275,1.68275,595000000.0
2008-03-19 02:47:00,1.68275,1.68275,1.68225,1.68265,520600000.0
2008-03-19 02:48:00,1.68265,1.68295,1.68265,1.68275,448000000.0
2008-03-19 02:49:00,1.68275,1.68325,1.68265,1.68325,613900000.0
2008-03-19 02:50:00,1.68325,1.68345,1.68285,1.68295,674800000.0
2008-03-19 02:51:00,1.68275,1.6832,1.68255,1.6827,216300000.0
2008-03-19 02:52:00,1.6827,1.6838,1.6827,1.68325,57400000.0
2008-03-19 02:53:00,1.68325,1.6835,1.6827,1.6835,60900000.0
2008-03-19 02:54:00,1.6835,1.68385,1.6834,1.68385,62300000.0
2008-03-19 02:55:00,1.68385,1.68385,1.6826,1.6827,87200000.0
2008-03-19 02:56:00,1.6827,1.6833,1.6825,1.6831,56800000.0
2008-03-19 02:57:00,1.6831,1.6831,1.6823,1.6828,136400000.0
2008-03-19 02:58:00,1.6828,1.6831,1.6828,1.6831,18400000.0
2008-03-19 02:59:00,1.6831,1.6831,1.68175,1.68175,182400000.0
2008-03-19 03:00:00,1.68175,1.6831,1.68175,1.68275,198500000.0
2008-03-19 03:01:00,1.68275,1.6829,1.68115,1.6819,237300000.0
2008-03-19 03:02:00,1.6819,1.682,1.67995,1.6807,385600000.0
2008-03-19 03:03:00,1.6807,1.6809,1.6802,1.6804,131800000.0
2008-03-19 03:04:00,1.6804,1.6809,1.6794,1.67945,67400000.0
2008-03-19 03:05:00,1.6794,1.6801,1.6794,1.68,38400000.0
2008-03-19 03:06:00,1.68,1.68025,1.6793,1.6797,50400000.0
2008-03-19 03:07:00,1.67965,1.6799,1.67855,1.6797,126000000.0
2008-03-19 03:08:00,1.6797,1.6798,1.67855,1.6792,305700000.0
2008-03-19 03:09:00,1.6792,1.6798,1.67855,1.6797,133900000.0
2008-03-19 03:10:00,1.6797,1.6806,1.6796,1.6806,88800000.0
2008-03-19 03:11:00,1.6806,1.6809,1.68045,1.68085,91600000.0
2008-03-19 03:12:00,1.68085,1.68095,1.6806,1.68095,60300000.0
2008-03-19 03:13:00,1.68095,1.6814,1.68075,1.6809,89900000.0
2008-03-19 03:14:00,1.6809,1.68125,1.6809,1.68125,70000000.0
2008-03-19 03:15:00,1.68115,1.6813,1.681,1.68105,96500000.0
2008-03-19 03:16:00,1.68105,1.6814,1.6809,1.68135,72800000.0
2008-03-19 03:17:00,1.68135,1.6818,1.6813,1.6813,101200000.0
2008-03-19 03:18:00,1.6813,1.6817,1.6811,1.6817,43600000.0
2008-03-19 03:19:00,1.6817,1.6818,1.6816,1.6817,26000000.0
2008-03-19 03:20:00,1.6817,1.6821,1.6814,1.682,46800000.0
2008-03-19 03:21:00,1.6819,1.6823,1.6816,1.6817,36000000.0
2008-03-19 03:22:00,1.6817,1.6818,1.6814,1.6817,44800000.0
2008-03-19 03:23:00,1.6817,1.6818,1.681,1.681,27200000.0
2008-03-19 03:24:00,1.681,1.6815,1.6809,1.6815,145500000.0
2008-03-19 03:25:00,1.6815,1.6819,1.6814,1.6814,65400000.0
2008-03-19 03:26:00,1.6814,1.6819,1.6813,1.6814,111000000.0
2008-03-19 03:27:00,1.6814,1.6821,1.6814,1.68205,286000000.0
2008-03-19 03:28:00,1.68205,1.68235,1.68205,1.68235,198100000.0
2008-03-19 03:29:00,1.68235,1.6825,1.68205,1.6824,67300000.0
2008-03-19 03:30:00,1.6824,1.6826,1.6822,1.6826,23200000.0
2008-03-19 03:31:00,1.6826,1.6826,1.6823,1.6824,29600000.0
2008-03-19 03:32:00,1.6824,1.6826,1.6823,1.6825,33800000.0
2008-03-19 03:33:00,1.6825,1.6827,1.6817,1.6818,46900000.0
2008-03-19 03:34:00,1.6818,1.6822,1.68175,1.68185,343800000.0
2008-03-19 03:35:00,1.68185,1.68185,1.68145,1.68185,175100000.0
2008-03-19 03:36:00,1.68185,1.682,1.68165,1.682,66700000.0
2008-03-19 03:37:00,1.682,1.682,1.6814,1.6816,51800000.0
2008-03-19 03:38:00,1.6816,1.6819,1.6816,1.6817,18000000.0
2008-03-19 03:39:00,1.6817,1.6818,1.6817,1.6817,18000000.0
2008-03-19 03:40:00,1.6817,1.6819,1.6814,1.6816,48100000.0
2008-03-19 03:41:00,1.6816,1.682,1.6816,1.682,24000000.0
2008-03-19 03:42:00,1.682,1.6821,1.6819,1.682,18800000.0
2008-03-19 03:43:00,1.682,1.6821,1.6819,1.682,17200000.0
2008-03-19 03:44:00,1.682,1.6821,1.6818,1.6818,16800000.0
2008-03-19 03:45:00,1.6818,1.6822,1.6818,1.6819,14400000.0
2008-03-19 03:46:00,1.6819,1.6819,1.6809,1.6809,40300000.0
2008-03-19 03:47:00,1.6809,1.6809,1.68,1.6803,42800000.0
2008-03-19 03:48:00,1.6803,1.6809,1.6803,1.6806,38000000.0
2008-03-19 03:49:00,1.6806,1.6816,1.68025,1.6808,223200000.0
2008-03-19 03:50:00,1.6808,1.681,1.6801,1.6807,52800000.0
2008-03-19 03:51:00,1.6807,1.6814,1.6807,1.6813,56500000.0
2008-03-19 03:52:00,1.6813,1.6813,1.68075,1.6811,75200000.0
2008-03-19 03:53:00,1.6811,1.6815,1.6811,1.6814,34400000.0
2008-03-19 03:54:00,1.6814,1.6816,1.6814,1.6816,14400000.0
2008-03-19 03:55:00,1.6816,1.682,1.6815,1.6817,34400000.0
2008-03-19 03:56:00,1.6817,1.6818,1.6817,1.6817,18400000.0
2008-03-19 03:57:00,1.6817,1.6819,1.6817,1.6819,19600000.0
2008-03-19 03:58:00,1.6818,1.682,1.6813,1.6815,33600000.0
2008-03-19 03:59:00,1.6815,1.6815,1.6809,1.6809,45100000.0
2008-03-19 04:00:00,1.6811,1.6812,1.681,1.6812,33200000.0
2008-03-19 04:01:00,1.6812,1.6816,1.6811,1.6815,33600000.0
2008-03-19 04:02:00,1.6815,1.6818,1.6813,1.6815,46400000.0
2008-03-19 04:03:00,1.6815,1.6817,1.6812,1.6815,152000000.0
2008-03-19 04:04:00,1.6815,1.6821,1.68145,1.6821,76100000.0
2008-03-19 04:05:00,1.6821,1.6821,1.6821,1.6821,11600000.0
2008-03-19 04:06:00,1.6821,1.6825,1.6816,1.6819,55000000.0
2008-03-19 04:07:00,1.6819,1.6819,1.681,1.6815,244500000.0
2008-03-19 04:08:00,1.6813,1.6813,1.6809,1.68115,254800000.0
2008-03-19 04:09:00,1.68125,1.6813,1.6811,1.6812,175000000.0
2008-03-19 04:10:00,1.6812,1.6813,1.6807,1.6807,253100000.0
2008-03-19 04:11:00,1.6807,1.6812,1.6807,1.681,245200000.0
2008-03-19 04:12:00,1.681,1.6811,1.681,1.6811,63000000.0
2008-03-19 04:13:00,1.6811,1.6815,1.681,1.6815,45600000.0
2008-03-19 04:14:00,1.6815,1.682,1.6813,1.6819,137500000.0
2008-03-19 04:15:00,1.6819,1.6823,1.68155,1.6818,371400000.0
2008-03-19 04:16:00,1.6819,1.6819,1.68085,1.6813,287400000.0
2008-03-19 04:17:00,1.6813,1.6813,1.68065,1.68065,180100000.0
2008-03-19 04:18:00,1.68065,1.6809,1.6805,1.6807,234500000.0
2008-03-19 04:19:00,1.6807,1.6815,1.6807,1.6813,254500000.0
2008-03-19 04:20:00,1.6813,1.6817,1.6813,1.6816,157000000.0
2008-03-19 04:21:00,1.6816,1.68185,1.68135,1.68135,50900000.0
2008-03-19 04:22:00,1.68135,1.68135,1.68115,1.6813,79800000.0
2008-03-19 04:23:00,1.6813,1.6813,1.68075,1.681,60100000.0
2008-03-19 04:24:00,1.681,1.6812,1.6803,1.6804,141400000.0
2008-03-19 04:25:00,1.6804,1.68105,1.6803,1.6808,229800000.0
2008-03-19 04:26:00,1.6808,1.6813,1.6805,1.6811,37900000.0
2008-03-19 04:27:00,1.6811,1.6818,1.68095,1.6815,109100000.0
2008-03-19 04:28:00,1.6815,1.6817,1.6813,1.6816,44800000.0
2008-03-19 04:29:00,1.6816,1.6819,1.6816,1.6819,31900000.0
2008-03-19 04:30:00,1.6819,1.6821,1.68125,1.6813,104700000.0
2008-03-19 04:31:00,1.6813,1.6813,1.6809,1.6811,123900000.0
2008-03-19 04:32:00,1.6811,1.6814,1.681,1.6813,27600000.0
2008-03-19 04:33:00,1.6813,1.6813,1.6808,1.6811,24800000.0
2008-03-19 04:34:00,1.6811,1.6811,1.681,1.681,12000000.0
2008-03-19 04:35:00,1.681,1.681,1.6804,1.6807,41900000.0
2008-03-19 04:36:00,1.6807,1.6812,1.6807,1.6811,35600000.0
2008-03-19 04:37:00,1.6811,1.6812,1.6811,1.6811,25200000.0
2008-03-19 04:38:00,1.6811,1.6811,1.6809,1.6809,23600000.0
2008-03-19 04:39:00,1.6809,1.6809,1.6806,1.6808,32000000.0
2008-03-19 04:40:00,1.6808,1.6811,1.6808,1.6808,25200000.0
2008-03-19 04:41:00,1.6808,1.6811,1.6807,1.6809,22400000.0
2008-03-19 04:42:00,1.681,1.6813,1.6809,1.6813,22400000.0
2008-03-19 04:43:00,1.6813,1.6813,1.6811,1.6812,11600000.0
2008-03-19 04:44:00,1.6812,1.6812,1.681,1.681,20400000.0
2008-03-19 04:45:00,1.681,1.6813,1.681,1.6811,31200000.0
2008-03-19 04:46:00,1.6811,1.6813,1.6809,1.6812,36000000.0
2008-03-19 04:47:00,1.6812,1.6812,1.681,1.6812,19200000.0
2008-03-19 04:48:00,1.6812,1.6816,1.6811,1.6815,22400000.0
2008-03-19 04:49:00,1.6815,1.6818,1.6815,1.6815,22000000.0
2008-03-19 04:50:00,1.6815,1.6817,1.6813,1.6815,18800000.0
2008-03-19 04:51:00,1.6815,1.6815,1.68105,1.6815,49600000.0
2008-03-19 04:52:00,1.6815,1.6815,1.6811,1.6814,20000000.0
2008-03-19 04:53:00,1.6812,1.6814,1.6807,1.681,48800000.0
2008-03-19 04:54:00,1.681,1.6811,1.6809,1.6811,14800000.0
2008-03-19 04:55:00,1.6811,1.6812,1.6809,1.681,23600000.0
2008-03-19 04:56:00,1.681,1.681,1.6806,1.6807,22000000.0
2008-03-19 04:57:00,1.6807,1.6811,1.6807,1.681,27500000.0
2008-03-19 04:58:00,1.681,1.6814,1.681,1.6812,53000000.0
2008-03-19 04:59:00,1.6812,1.6814,1.6812,1.6813,25000000.0
2008-03-19 05:00:00,1.6813,1.6814,1.68105,1.6812,68400000.0
2008-03-19 05:01:00,1.6812,1.6813,1.681,1.6813,17200000.0
2008-03-19 05:02:00,1.6813,1.6813,1.6808,1.681,20400000.0
2008-03-19 05:03:00,1.6809,1.6811,1.6809,1.6811,13600000.0
2008-03-19 05:04:00,1.6811,1.6815,1.6811,1.6815,34700000.0
2008-03-19 05:05:00,1.6814,1.6819,1.6811,1.6815,68000000.0
2008-03-19 05:06:00,1.6815,1.6816,1.6813,1.6815,50000000.0
2008-03-19 05:07:00,1.6815,1.6816,1.6815,1.6816,18800000.0
2008-03-19 05:08:00,1.6816,1.6816,1.6813,1.6814,24400000.0
2008-03-19 05:09:00,1.6814,1.6817,1.6814,1.6815,27100000.0
2008-03-19 05:10:00,1.6815,1.6819,1.6815,1.6817,32600000.0
2008-03-19 05:11:00,1.6817,1.6817,1.6817,1.6817,9600000.0
2008-03-19 05:12:00,1.6817,1.6819,1.6816,1.6817,14400000.0
2008-03-19 05:13:00,1.6817,1.6821,1.6817,1.6819,19100000.0
2008-03-19 05:14:00,1.6819,1.682,1.68185,1.682,24900000.0
2008-03-19 05:15:00,1.682,1.6821,1.6818,1.6818,26000000.0
2008-03-19 05:16:00,1.6818,1.68195,1.6815,1.6815,22600000.0
2008-03-19 05:17:00,1.6815,1.6822,1.6815,1.6817,64600000.0
2008-03-19 05:18:00,1.6817,1.6821,1.6817,1.68185,142700000.0
2008-03-19 05:19:00,1.68185,1.682,1.68185,1.682,68900000.0
2008-03-19 05:20:00,1.682,1.6822,1.6818,1.682,25100000.0
2008-03-19 05:21:00,1.682,1.68225,1.6814,1.6814,52900000.0
2008-03-19 05:22:00,1.6814,1.6815,1.6809,1.6812,30800000.0
2008-03-19 05:23:00,1.6812,1.6816,1.6811,1.6811,39600000.0
2008-03-19 05:24:00,1.6811,1.6813,1.6807,1.6809,37200000.0
2008-03-19 05:25:00,1.6809,1.6811,1.6809,1.681,15600000.0
2008-03-19 05:26:00,1.681,1.6811,1.681,1.6811,12000000.0
2008-03-19 05:27:00,1.6811,1.6811,1.6808,1.6808,12000000.0
2008-03-19 05:28:00,1.6808,1.6811,1.6808,1.681,17600000.0
2008-03-19 05:29:00,1.681,1.6815,1.681,1.6812,60800000.0
2008-03-19 05:30:00,1.6812,1.6816,1.6811,1.6812,26000000.0
2008-03-19 05:31:00,1.6812,1.6814,1.6811,1.6813,38000000.0
2008-03-19 05:32:00,1.6813,1.6815,1.6812,1.6812,11200000.0
2008-03-19 05:33:00,1.6812,1.6813,1.6812,1.6813,17600000.0
2008-03-19 05:34:00,1.6813,1.6815,1.6812,1.6813,20400000.0
2008-03-19 05:35:00,1.6813,1.6813,1.681,1.6812,18400000.0
2008-03-19 05:36:00,1.6812,1.6813,1.6812,1.6812,13200000.0
2008-03-19 05:37:00,1.6812,1.6813,1.681,1.6813,16000000.0
2008-03-19 05:38:00,1.6813,1.682,1.6812,1.6817,39600000.0
2008-03-19 05:39:00,1.6817,1.6819,1.6816,1.6816,28800000.0
2008-03-19 05:40:00,1.6816,1.6823,1.6816,1.6818,272000000.0
2008-03-19 05:41:00,1.6818,1.6819,1.6817,1.6817,59000000.0
2008-03-19 05:42:00,1.6817,1.6817,1.68165,1.6817,56500000.0
2008-03-19 05:43:00,1.6817,1.6817,1.6808,1.681,192500000.0
2008-03-19 05:44:00,1.681,1.6812,1.6807,1.6808,80200000.0
2008-03-19 05:45:00,1.6808,1.6809,1.6797,1.68,51400000.0
2008-03-19 05:46:00,1.68,1.6806,1.68,1.6804,47000000.0
2008-03-19 05:47:00,1.6806,1.6806,1.6802,1.6804,32800000.0
2008-03-19 05:48:00,1.6804,1.6807,1.6803,1.6807,18000000.0
2008-03-19 05:49:00,1.6803,1.6807,1.6801,1.6803,48100000.0
2008-03-19 05:50:00,1.6803,1.6803,1.6801,1.6803,20000000.0
2008-03-19 05:51:00,1.6803,1.6804,1.6801,1.6801,16000000.0
2008-03-19 05:52:00,1.6801,1.6801,1.6795,1.6798,65800000.0
2008-03-19 05:53:00,1.6798,1.67985,1.67955,1.67985,356600000.0
2008-03-19 05:54:00,1.67965,1.68005,1.67945,1.67985,925700000.0
2008-03-19 05:55:00,1.67985,1.67995,1.67955,1.67985,675900000.0
2008-03-19 05:56:00,1.67985,1.68035,1.6797,1.68035,131200000.0
2008-03-19 05:57:00,1.68035,1.68045,1.68005,1.68005,55700000.0
2008-03-19 05:58:00,1.68005,1.68035,1.67985,1.6801,703900000.0
2008-03-19 05:59:00,1.6801,1.68035,1.6798,1.68035,291300000.0
2008-03-19 06:00:00,1.68035,1.68035,1.6803,1.68035,307700000.0
2008-03-19 06:01:00,1.68035,1.6812,1.6803,1.6812,477900000.0
2008-03-19 06:02:00,1.6812,1.682,1.681,1.68195,106100000.0
2008-03-19 06:03:00,1.68195,1.6822,1.68165,1.6818,86300000.0
2008-03-19 06:04:00,1.6818,1.6819,1.6817,1.6817,74100000.0
2008-03-19 06:05:00,1.6817,1.6817,1.68125,1.68125,63200000.0
2008-03-19 06:06:00,1.68125,1.68135,1.68085,1.68085,48000000.0
2008-03-19 06:07:00,1.68085,1.68085,1.68055,1.6808,43900000.0
2008-03-19 06:08:00,1.68075,1.681,1.68075,1.68085,30800000.0
2008-03-19 06:09:00,1.68085,1.6813,1.68085,1.6811,46400000.0
2008-03-19 06:10:00,1.6811,1.6815,1.6811,1.68135,34200000.0
2008-03-19 06:11:00,1.68135,1.6814,1.68105,1.68125,34200000.0
2008-03-19 06:12:00,1.68125,1.68135,1.6812,1.6812,19000000.0
2008-03-19 06:13:00,1.6812,1.6813,1.6811,1.6813,27500000.0
2008-03-19 06:14:00,1.6813,1.68195,1.6813,1.6819,54100000.0
2008-03-19 06:15:00,1.6819,1.6819,1.6813,1.6813,68700000.0
2008-03-19 06:16:00,1.6813,1.6818,1.6813,1.6816,45100000.0
2008-03-19 06:17:00,1.6816,1.68205,1.68145,1.6818,161600000.0
2008-03-19 06:18:00,1.6818,1.6823,1.6814,1.6815,149200000.0
2008-03-19 06:19:00,1.6815,1.68225,1.6815,1.682,617900000.0
2008-03-19 06:20:00,1.682,1.682,1.6813,1.6814,108100000.0
2008-03-19 06:21:00,1.68135,1.6817,1.681,1.6817,151400000.0
2008-03-19 06:22:00,1.6817,1.6818,1.6817,1.6817,16800000.0
2008-03-19 06:23:00,1.6817,1.6818,1.6814,1.6814,27600000.0
2008-03-19 06:24:00,1.6814,1.6815,1.6812,1.6815,46900000.0
2008-03-19 06:25:00,1.6815,1.6819,1.6813,1.6813,48300000.0
2008-03-19 06:26:00,1.6813,1.6815,1.681,1.6813,40800000.0
2008-03-19 06:27:00,1.6813,1.6813,1.6811,1.6811,19600000.0
2008-03-19 06:28:00,1.6811,1.68155,1.6811,1.6813,153300000.0
2008-03-19 06:29:00,1.6813,1.6816,1.6807,1.6816,75800000.0
2008-03-19 06:30:00,1.6816,1.6817,1.68115,1.68115,62200000.0
2008-03-19 06:31:00,1.68115,1.68115,1.68065,1.68105,337300000.0
2008-03-19 06:32:00,1.68105,1.6817,1.68105,1.6816,51800000.0
2008-03-19 06:33:00,1.6815,1.6818,1.6814,1.6818,27200000.0
2008-03-19 06:34:00,1.6819,1.6823,1.6819,1.6823,25200000.0
2008-03-19 06:35:00,1.6823,1.6835,1.6821,1.6832,125700000.0
2008-03-19 06:36:00,1.6832,1.6832,1.6822,1.683,76900000.0
2008-03-19 06:37:00,1.6832,1.6834,1.683,1.6832,37200000.0
2008-03-19 06:38:00,1.6832,1.6841,1.683,1.6833,82200000.0
2008-03-19 06:39:00,1.6833,1.6834,1.683,1.6834,49200000.0
2008-03-19 06:40:00,1.6834,1.6839,1.6833,1.6837,35200000.0
2008-03-19 06:41:00,1.6837,1.6843,1.6834,1.6841,54000000.0
2008-03-19 06:42:00,1.6841,1.68455,1.684,1.6844,47700000.0
2008-03-19 06:43:00,1.6844,1.6849,1.6841,1.6847,49200000.0
2008-03-19 06:44:00,1.6847,1.685,1.6845,1.6849,105000000.0
2008-03-19 06:45:00,1.6849,1.685,1.68465,1.68495,67200000.0
2008-03-19 06:46:00,1.68495,1.68495,1.68495,1.68495,176000000.0
2008-03-19 06:47:00,1.68495,1.685,1.68495,1.68495,149200000.0
2008-03-19 06:48:00,1.68495,1.6853,1.6844,1.685,78400000.0
2008-03-19 06:49:00,1.685,1.6853,1.6849,1.6853,44800000.0
2008-03-19 06:50:00,1.6853,1.6853,1.685,1.68505,27500000.0
2008-03-19 06:51:00,1.68505,1.68615,1.68495,1.6858,72100000.0
2008-03-19 06:52:00,1.6858,1.686,1.6854,1.6857,46100000.0
2008-03-19 06:53:00,1.6857,1.6857,1.685,1.6855,77800000.0
2008-03-19 06:54:00,1.6855,1.6855,1.685,1.6852,49600000.0
2008-03-19 06:55:00,1.6852,1.6854,1.685,1.6854,27200000.0
2008-03-19 06:56:00,1.6854,1.6855,1.6851,1.6853,25200000.0
2008-03-19 06:57:00,1.6853,1.6853,1.6843,1.6843,38800000.0
2008-03-19 06:58:00,1.6841,1.6846,1.6839,1.6845,40700000.0
2008-03-19 06:59:00,1.6845,1.6847,1.6843,1.6844,43600000.0
2008-03-19 07:00:00,1.6844,1.6844,1.6839,1.6843,59500000.0
2008-03-19 07:01:00,1.6843,1.6856,1.68415,1.6856,79100000.0
2008-03-19 07:02:00,1.6856,1.6859,1.6853,1.6853,58800000.0
2008-03-19 07:03:00,1.6853,1.6856,1.6844,1.6844,60400000.0
2008-03-19 07:04:00,1.6846,1.6847,1.6842,1.6845,57800000.0
2008-03-19 07:05:00,1.6845,1.6848,1.6845,1.6848,30400000.0
2008-03-19 07:06:00,1.6848,1.6853,1.6848,1.685,34600000.0
2008-03-19 07:07:00,1.685,1.6852,1.68475,1.68505,50600000.0
2008-03-19 07:08:00,1.68505,1.6853,1.6845,1.6851,42300000.0
2008-03-19 07:09:00,1.685,1.6861,1.6849,1.68555,193000000.0
2008-03-19 07:10:00,1.68555,1.6858,1.685,1.6856,126700000.0
2008-03-19 07:11:00,1.6856,1.6859,1.68535,1.6858,168400000.0
2008-03-19 07:12:00,1.6858,1.6878,1.6857,1.6873,132100000.0
2008-03-19 07:13:00,1.6873,1.6873,1.6869,1.6872,100000000.0
2008-03-19 07:14:00,1.6872,1.6874,1.68665,1.6873,117900000.0
2008-03-19 07:15:00,1.6873,1.6879,1.6867,1.6878,64400000.0
2008-03-19 07:16:00,1.6878,1.6886,1.6878,1.6883,65700000.0
2008-03-19 07:17:00,1.6884,1.6885,1.68785,1.68825,160800000.0
2008-03-19 07:18:00,1.68825,1.6885,1.687,1.6876,63600000.0
2008-03-19 07:19:00,1.6876,1.688,1.6874,1.6877,49300000.0
2008-03-19 07:20:00,1.6876,1.6877,1.6874,1.6876,36000000.0
2008-03-19 07:21:00,1.6876,1.6876,1.68635,1.6866,125800000.0
2008-03-19 07:22:00,1.6866,1.6866,1.6859,1.686,40000000.0
2008-03-19 07:23:00,1.686,1.6867,1.6858,1.6864,310000000.0
2008-03-19 07:24:00,1.6864,1.6867,1.68485,1.6859,161600000.0
2008-03-19 07:25:00,1.6859,1.6864,1.68525,1.6857,93800000.0
2008-03-19 07:26:00,1.6857,1.6861,1.6857,1.6857,30800000.0
2008-03-19 07:27:00,1.6857,1.6857,1.68485,1.6854,136400000.0
2008-03-19 07:28:00,1.6854,1.6866,1.6854,1.6866,66000000.0
2008-03-19 07:29:00,1.6866,1.68665,1.68605,1.68665,102300000.0
2008-03-19 07:30:00,1.68665,1.68695,1.68625,1.6865,78800000.0
2008-03-19 07:31:00,1.6865,1.68685,1.6864,1.68675,54200000.0
2008-03-19 07:32:00,1.68675,1.6874,1.68675,1.6873,81200000.0
2008-03-19 07:33:00,1.6873,1.6875,1.6869,1.6874,32800000.0
2008-03-19 07:34:00,1.6874,1.6878,1.6874,1.6876,26400000.0
2008-03-19 07:35:00,1.6876,1.68805,1.6875,1.688,23800000.0
2008-03-19 07:36:00,1.688,1.6881,1.6878,1.6878,19200000.0
2008-03-19 07:37:00,1.6879,1.6881,1.6876,1.6878,37600000.0
2008-03-19 07:38:00,1.6878,1.6878,1.68705,1.68715,141800000.0
2008-03-19 07:39:00,1.68705,1.68725,1.68695,1.68725,493000000.0
2008-03-19 07:40:00,1.68725,1.68795,1.68715,1.68775,524600000.0
2008-03-19 07:41:00,1.68775,1.688,1.68705,1.6877,204800000.0
2008-03-19 07:42:00,1.6876,1.6877,1.68675,1.68695,52200000.0
2008-03-19 07:43:00,1.6873,1.6873,1.6866,1.687,53400000.0
2008-03-19 07:44:00,1.687,1.687,1.6867,1.6869,45800000.0
2008-03-19 07:45:00,1.6869,1.6869,1.6861,1.6867,45200000.0
2008-03-19 07:46:00,1.6867,1.687,1.6864,1.6864,38800000.0
2008-03-19 07:47:00,1.6864,1.6865,1.6861,1.6861,36600000.0
2008-03-19 07:48:00,1.6861,1.6865,1.6857,1.68635,113900000.0
2008-03-19 07:49:00,1.68635,1.6864,1.6858,1.68615,54000000.0
2008-03-19 07:50:00,1.68615,1.68615,1.6858,1.68595,33100000.0
2008-03-19 07:51:00,1.68595,1.6865,1.68575,1.6859,80800000.0
2008-03-19 07:52:00,1.6859,1.686,1.6854,1.6857,49800000.0
2008-03-19 07:53:00,1.6857,1.6858,1.6853,1.6853,35000000.0
2008-03-19 07:54:00,1.6853,1.6853,1.68465,1.685,73400000.0
2008-03-19 07:55:00,1.685,1.6857,1.685,1.6857,67800000.0
2008-03-19 07:56:00,1.6857,1.6862,1.6857,1.6862,164400000.0
2008-03-19 07:57:00,1.6862,1.6866,1.68585,1.686,114800000.0
2008-03-19 07:58:00,1.686,1.6862,1.6859,1.6862,26400000.0
2008-03-19 07:59:00,1.6862,1.6865,1.6862,1.6862,37600000.0
2008-03-19 08:00:00,1.6862,1.6863,1.68525,1.68525,81300000.0
2008-03-19 08:01:00,1.68525,1.68555,1.68505,1.68525,89400000.0
2008-03-19 08:02:00,1.6852,1.6857,1.6852,1.6855,64000000.0
2008-03-19 08:03:00,1.6855,1.68575,1.6855,1.6857,42400000.0
2008-03-19 08:04:00,1.6857,1.6857,1.6848,1.6851,59900000.0
2008-03-19 08:05:00,1.6851,1.68535,1.6849,1.68495,55600000.0
2008-03-19 08:06:00,1.68495,1.685,1.6841,1.6841,47600000.0
2008-03-19 08:07:00,1.6841,1.6847,1.6841,1.6845,36400000.0
2008-03-19 08:08:00,1.6845,1.6845,1.6838,1.6838,42300000.0
2008-03-19 08:09:00,1.6838,1.6841,1.6836,1.6841,120500000.0
2008-03-19 08:10:00,1.6841,1.6844,1.684,1.6844,32400000.0
2008-03-19 08:11:00,1.6844,1.6847,1.6838,1.684,51200000.0
2008-03-19 08:12:00,1.684,1.6844,1.6839,1.6841,44000000.0
2008-03-19 08:13:00,1.6841,1.6843,1.6841,1.6842,23200000.0
2008-03-19 08:14:00,1.6842,1.6844,1.6839,1.6839,29200000.0
2008-03-19 08:15:00,1.6839,1.6841,1.6838,1.6838,54500000.0
2008-03-19 08:16:00,1.6838,1.6844,1.6837,1.6843,48700000.0
2008-03-19 08:17:00,1.6843,1.6843,1.684,1.684,26800000.0
2008-03-19 08:18:00,1.684,1.6841,1.684,1.684,24800000.0
2008-03-19 08:19:00,1.684,1.6841,1.6834,1.6836,30000000.0
2008-03-19 08:20:00,1.6836,1.68415,1.6834,1.68415,114600000.0
2008-03-19 08:21:00,1.68415,1.68465,1.6836,1.68465,97100000.0
2008-03-19 08:22:00,1.68465,1.685,1.6844,1.685,93900000.0
2008-03-19 08:23:00,1.6856,1.68585,1.6855,1.6855,97800000.0
2008-03-19 08:24:00,1.6855,1.6857,1.6854,1.68555,74400000.0
2008-03-19 08:25:00,1.68555,1.68555,1.6851,1.6854,99200000.0
2008-03-19 08:26:00,1.6854,1.68545,1.68405,1.68445,82900000.0
2008-03-19 08:27:00,1.68445,1.68455,1.68415,1.68445,47200000.0
2008-03-19 08:28:00,1.68445,1.68445,1.6841,1.6844,16800000.0
2008-03-19 08:29:00,1.68435,1.68435,1.6839,1.6843,6500000.0
2008-03-19 08:30:00,1.6843,1.68465,1.68385,1.68455,29600000.0
2008-03-19 08:31:00,1.6845,1.68455,1.68405,1.68415,20600000.0
2008-03-19 08:32:00,1.68415,1.6845,1.68405,1.68405,10400000.0
2008-03-19 08:33:00,1.6841,1.6843,1.6828,1.6832,35800000.0
2008-03-19 08:34:00,1.68325,1.6835,1.68295,1.68305,19000000.0
2008-03-19 08:35:00,1.68295,1.683,1.68235,1.68235,9400000.0
2008-03-19 08:36:00,1.6824,1.68305,1.68205,1.68305,47700000.0
2008-03-19 08:37:00,1.68305,1.68305,1.6823,1.6827,7000000.0
2008-03-19 08:38:00,1.68275,1.68295,1.6824,1.6826,12000000.0
2008-03-19 08:39:00,1.6826,1.6826,1.6823,1.68245,6500000.0
2008-03-19 08:40:00,1.6825,1.6825,1.6817,1.68225,9900000.0
2008-03-19 08:41:00,1.68225,1.6824,1.68195,1.6821,11000000.0
2008-03-19 08:42:00,1.68215,1.6825,1.6817,1.6825,15800000.0
2008-03-19 08:43:00,1.6825,1.68305,1.6823,1.6828,43500000.0
2008-03-19 08:44:00,1.6827,1.683,1.6825,1.68275,10800000.0
2008-03-19 08:45:00,1.68275,1.68315,1.6823,1.6828,30500000.0
2008-03-19 08:46:00,1.68285,1.68375,1.6826,1.68285,13600000.0
2008-03-19 08:47:00,1.6828,1.68295,1.68225,1.68265,11000000.0
2008-03-19 08:48:00,1.68275,1.68315,1.6825,1.6827,14400000.0
2008-03-19 08:49:00,1.6827,1.6841,1.6827,1.6841,13900000.0
2008-03-19 08:50:00,1.6837,1.6837,1.68275,1.68305,13000000.0
2008-03-19 08:51:00,1.68305,1.6832,1.6824,1.68255,13100000.0
2008-03-19 08:52:00,1.68255,1.683,1.6822,1.68235,45500000.0
2008-03-19 08:53:00,1.68235,1.6826,1.68205,1.6821,23600000.0
2008-03-19 08:54:00,1.6821,1.6824,1.6817,1.68185,23400000.0
2008-03-19 08:55:00,1.68185,1.6819,1.6812,1.68145,23600000.0
2008-03-19 08:56:00,1.68155,1.68165,1.68085,1.6809,64300000.0
2008-03-19 08:57:00,1.68095,1.68155,1.68045,1.68155,60800000.0
2008-03-19 08:58:00,1.68155,1.68215,1.68155,1.68205,20200000.0
2008-03-19 08:59:00,1.68205,1.6827,1.68195,1.6824,22600000.0
2008-03-19 09:00:00,1.6824,1.6838,1.6824,1.68325,48000000.0
2008-03-19 09:01:00,1.68325,1.68325,1.6827,1.6828,40700000.0
2008-03-19 09:02:00,1.68295,1.6845,1.68295,1.6841,60900000.0
2008-03-19 09:03:00,1.6841,1.6846,1.68395,1.6844,18100000.0
2008-03-19 09:04:00,1.6844,1.6851,1.68415,1.6845,21800000.0
2008-03-19 09:05:00,1.6845,1.68565,1.6845,1.685,44200000.0
2008-03-19 09:06:00,1.685,1.68535,1.6847,1.68485,27700000.0
2008-03-19 09:07:00,1.68485,1.68515,1.68455,1.6846,15000000.0
2008-03-19 09:08:00,1.6847,1.68545,1.68425,1.68425,36600000.0
2008-03-19 09:09:00,1.68425,1.6849,1.68405,1.68435,78400000.0
2008-03-19 09:10:00,1.68435,1.685,1.68425,1.6846,58700000.0
2008-03-19 09:11:00,1.6846,1.6849,1.6839,1.68395,56000000.0
2008-03-19 09:12:00,1.684,1.6842,1.6836,1.6839,26200000.0
2008-03-19 09:13:00,1.6839,1.6846,1.6837,1.6845,37700000.0
2008-03-19 09:14:00,1.68465,1.68545,1.68385,1.6851,101400000.0
2008-03-19 09:15:00,1.68505,1.68515,1.68415,1.68425,48800000.0
2008-03-19 09:16:00,1.68425,1.6845,1.684,1.68425,30900000.0
2008-03-19 09:17:00,1.68425,1.6844,1.68375,1.6842,83500000.0
2008-03-19 09:18:00,1.6842,1.6843,1.6838,1.6842,49700000.0
2008-03-19 09:19:00,1.68425,1.6843,1.6835,1.68395,15200000.0
2008-03-19 09:20:00,1.68395,1.6844,1.6839,1.68395,31000000.0
2008-03-19 09:21:00,1.68395,1.6847,1.68385,1.68415,95900000.0
2008-03-19 09:22:00,1.68415,1.6844,1.68355,1.6837,81700000.0
2008-03-19 09:23:00,1.68375,1.684,1.68335,1.6835,93800000.0
2008-03-19 09:24:00,1.6835,1.6841,1.6835,1.6836,68500000.0
2008-03-19 09:25:00,1.6836,1.6838,1.68255,1.6827,70500000.0
2008-03-19 09:26:00,1.6827,1.68315,1.6823,1.6823,97200000.0
2008-03-19 09:27:00,1.6823,1.6824,1.68155,1.6821,75000000.0
2008-03-19 09:28:00,1.6821,1.6829,1.6819,1.6829,93000000.0
2008-03-19 09:29:00,1.6829,1.6833,1.6826,1.683,73200000.0
2008-03-19 09:30:00,1.683,1.6831,1.6825,1.6825,53700000.0
2008-03-19 09:31:00,1.6825,1.6831,1.6824,1.6826,50400000.0
2008-03-19 09:32:00,1.68255,1.6827,1.6823,1.68245,58100000.0
2008-03-19 09:33:00,1.6824,1.6827,1.6823,1.6824,45900000.0
2008-03-19 09:34:00,1.6822,1.6827,1.6817,1.6827,66100000.0
2008-03-19 09:35:00,1.6827,1.6828,1.6819,1.6821,75400000.0
2008-03-19 09:36:00,1.6821,1.68235,1.6819,1.6822,67200000.0
2008-03-19 09:37:00,1.6823,1.6823,1.6815,1.68175,107800000.0
2008-03-19 09:38:00,1.6814,1.6819,1.6813,1.6816,114000000.0
2008-03-19 09:39:00,1.6817,1.6823,1.6817,1.6819,106400000.0
2008-03-19 09:40:00,1.68195,1.68255,1.6817,1.68235,65600000.0
2008-03-19 09:41:00,1.68235,1.68325,1.6823,1.6826,114700000.0
2008-03-19 09:42:00,1.6826,1.6828,1.6825,1.6825,37300000.0
2008-03-19 09:43:00,1.6826,1.68265,1.6817,1.6822,55600000.0
2008-03-19 09:44:00,1.6822,1.68265,1.68195,1.68195,40700000.0
2008-03-19 09:45:00,1.68195,1.682,1.6815,1.6816,45500000.0
2008-03-19 09:46:00,1.6816,1.6817,1.68145,1.6815,28300000.0
2008-03-19 09:47:00,1.6815,1.68155,1.6812,1.6813,29000000.0
2008-03-19 09:48:00,1.6813,1.6818,1.68125,1.6817,57900000.0
2008-03-19 09:49:00,1.68165,1.6817,1.6812,1.6817,38000000.0
2008-03-19 09:50:00,1.6817,1.6819,1.6815,1.6817,19700000.0
2008-03-19 09:51:00,1.6817,1.6818,1.68125,1.68145,31500000.0
2008-03-19 09:52:00,1.68145,1.68165,1.68125,1.68165,28000000.0
2008-03-19 09:53:00,1.68165,1.68165,1.6813,1.6815,26200000.0
2008-03-19 09:54:00,1.6815,1.6815,1.6811,1.6811,36300000.0
2008-03-19 09:55:00,1.6811,1.6813,1.68085,1.68125,21300000.0
2008-03-19 09:56:00,1.68125,1.68145,1.68095,1.6813,15300000.0
2008-03-19 09:57:00,1.68125,1.6813,1.6811,1.6812,15300000.0
2008-03-19 09:58:00,1.6812,1.6814,1.681,1.6811,12300000.0
2008-03-19 09:59:00,1.6811,1.68115,1.68085,1.68105,15100000.0
2008-03-19 10:00:00,1.681,1.68145,1.6808,1.68125,23500000.0
2008-03-19 10:01:00,1.68125,1.68145,1.6807,1.6812,24700000.0
2008-03-19 10:02:00,1.6812,1.6814,1.6807,1.68075,24800000.0
2008-03-19 10:03:00,1.681,1.681,1.6804,1.6804,37500000.0
2008-03-19 10:04:00,1.6804,1.6805,1.68005,1.6802,40400000.0
2008-03-19 10:05:00,1.6805,1.6806,1.68005,1.6806,39100000.0
2008-03-19 10:06:00,1.68055,1.681,1.6804,1.6809,52600000.0
2008-03-19 10:07:00,1.6809,1.6816,1.6809,1.6812,35800000.0
2008-03-19 10:08:00,1.6812,1.6819,1.6812,1.6815,72000000.0
2008-03-19 10:09:00,1.6818,1.6827,1.6809,1.6811,155400000.0
2008-03-19 10:10:00,1.6811,1.6814,1.6804,1.6809,138200000.0
2008-03-19 10:11:00,1.6809,1.6813,1.6809,1.681,45700000.0
2008-03-19 10:12:00,1.681,1.6811,1.6805,1.681,58200000.0
2008-03-19 10:13:00,1.681,1.6816,1.6807,1.6812,107100000.0
2008-03-19 10:14:00,1.6812,1.6814,1.6812,1.6813,86700000.0
2008-03-19 10:15:00,1.6813,1.6814,1.681,1.681,27200000.0
2008-03-19 10:16:00,1.681,1.6811,1.6807,1.6809,45900000.0
2008-03-19 10:17:00,1.6809,1.681,1.6805,1.6807,47100000.0
2008-03-19 10:18:00,1.6807,1.6818,1.6807,1.6817,81500000.0
2008-03-19 10:19:00,1.6817,1.6824,1.6817,1.6821,264200000.0
2008-03-19 10:20:00,1.6821,1.6825,1.6818,1.6819,185900000.0
2008-03-19 10:21:00,1.6819,1.6827,1.6819,1.6821,164700000.0
2008-03-19 10:22:00,1.6821,1.6827,1.682,1.6826,172200000.0
2008-03-19 10:23:00,1.6826,1.6832,1.6826,1.6827,116900000.0
2008-03-19 10:24:00,1.6827,1.683,1.68225,1.6829,74400000.0
2008-03-19 10:25:00,1.6829,1.6833,1.6829,1.6832,112600000.0
2008-03-19 10:26:00,1.6832,1.6841,1.6831,1.684,88600000.0
2008-03-19 10:27:00,1.6841,1.6844,1.6837,1.6838,75900000.0
2008-03-19 10:28:00,1.6839,1.6845,1.6837,1.6841,102600000.0
2008-03-19 10:29:00,1.6841,1.6846,1.68395,1.6842,85100000.0
2008-03-19 10:30:00,1.6842,1.6845,1.68365,1.6837,146600000.0
2008-03-19 10:31:00,1.6837,1.6844,1.6836,1.6841,183300000.0
2008-03-19 10:32:00,1.6841,1.6847,1.68385,1.6847,296300000.0
2008-03-19 10:33:00,1.68465,1.685,1.6839,1.684,161500000.0
2008-03-19 10:34:00,1.68405,1.6847,1.6838,1.68395,240300000.0
2008-03-19 10:35:00,1.684,1.6845,1.6833,1.6844,224900000.0
2008-03-19 10:36:00,1.6845,1.6848,1.68425,1.68445,128600000.0
2008-03-19 10:37:00,1.6845,1.6855,1.6845,1.6855,86700000.0
2008-03-19 10:38:00,1.6855,1.6856,1.6852,1.6853,116400000.0
2008-03-19 10:39:00,1.6853,1.6857,1.6849,1.6853,106300000.0
2008-03-19 10:40:00,1.6853,1.686,1.6853,1.68575,101600000.0
2008-03-19 10:41:00,1.68575,1.68655,1.68545,1.6859,268200000.0
2008-03-19 10:42:00,1.68585,1.6864,1.68555,1.6863,120900000.0
2008-03-19 10:43:00,1.6863,1.6871,1.6861,1.6862,79200000.0
2008-03-19 10:44:00,1.6862,1.6868,1.6858,1.6865,85200000.0
2008-03-19 10:45:00,1.6865,1.6873,1.6864,1.6869,111500000.0
2008-03-19 10:46:00,1.6869,1.6877,1.6868,1.6877,86000000.0
2008-03-19 10:47:00,1.6877,1.6877,1.6869,1.6872,68300000.0
2008-03-19 10:48:00,1.6873,1.6881,1.68665,1.68725,127800000.0
2008-03-19 10:49:00,1.68725,1.688,1.68715,1.6878,144300000.0
2008-03-19 10:50:00,1.6878,1.691,1.6878,1.691,237700000.0
2008-03-19 10:51:00,1.691,1.695,1.691,1.6938,268100000.0
2008-03-19 10:52:00,1.6938,1.6968,1.6938,1.6956,193500000.0
2008-03-19 10:53:00,1.6958,1.6959,1.6933,1.6934,217500000.0
2008-03-19 10:54:00,1.6933,1.6939,1.6918,1.6924,160200000.0
2008-03-19 10:55:00,1.6923,1.6923,1.6895,1.692,121100000.0
2008-03-19 10:56:00,1.6919,1.6932,1.6918,1.6924,71200000.0
2008-03-19 10:57:00,1.6924,1.6927,1.6918,1.6923,70800000.0
2008-03-19 10:58:00,1.6923,1.6925,1.69055,1.6906,72400000.0
2008-03-19 10:59:00,1.6906,1.6911,1.6902,1.6907,74400000.0
2008-03-19 11:00:00,1.6907,1.691,1.6899,1.6899,68000000.0
2008-03-19 11:01:00,1.6899,1.6901,1.6894,1.6897,73800000.0
2008-03-19 11:02:00,1.6897,1.6899,1.689,1.6891,69100000.0
2008-03-19 11:03:00,1.6891,1.6899,1.6889,1.6893,89700000.0
2008-03-19 11:04:00,1.6893,1.6893,1.6889,1.6891,65500000.0
2008-03-19 11:05:00,1.6891,1.6891,1.6878,1.688,97800000.0
2008-03-19 11:06:00,1.688,1.6883,1.6872,1.6877,81300000.0
2008-03-19 11:07:00,1.6877,1.6889,1.6875,1.6885,73600000.0
2008-03-19 11:08:00,1.6885,1.6889,1.6883,1.6887,58800000.0
2008-03-19 11:09:00,1.6887,1.6898,1.6886,1.6896,69300000.0
2008-03-19 11:10:00,1.6896,1.6917,1.6896,1.6916,86500000.0
2008-03-19 11:11:00,1.6916,1.6932,1.6913,1.6923,135800000.0
2008-03-19 11:12:00,1.69225,1.6938,1.69225,1.69285,104800000.0
2008-03-19 11:13:00,1.69285,1.6938,1.69275,1.6938,67700000.0
2008-03-19 11:14:00,1.6938,1.6952,1.6938,1.6944,123100000.0
2008-03-19 11:15:00,1.6944,1.6953,1.69415,1.6946,54600000.0
2008-03-19 11:16:00,1.6946,1.6947,1.6935,1.6936,59300000.0
2008-03-19 11:17:00,1.6934,1.6935,1.6925,1.6927,61000000.0
2008-03-19 11:18:00,1.6927,1.6936,1.6916,1.6927,65000000.0
2008-03-19 11:19:00,1.6927,1.6928,1.6916,1.6919,65500000.0
2008-03-19 11:20:00,1.6919,1.6921,1.691,1.6912,64500000.0
2008-03-19 11:21:00,1.6912,1.6919,1.6912,1.6917,55000000.0
2008-03-19 11:22:00,1.6917,1.692,1.6915,1.6918,49900000.0
2008-03-19 11:23:00,1.6918,1.6918,1.6907,1.6911,69000000.0
2008-03-19 11:24:00,1.6911,1.6913,1.69095,1.69105,100200000.0
2008-03-19 11:25:00,1.69105,1.69125,1.69075,1.6909,117200000.0
2008-03-19 11:26:00,1.6909,1.6922,1.69065,1.69175,88300000.0
2008-03-19 11:27:00,1.69175,1.6919,1.69145,1.6916,89600000.0
2008-03-19 11:28:00,1.6916,1.6932,1.6916,1.6928,89700000.0
2008-03-19 11:29:00,1.6928,1.6931,1.6927,1.6929,44400000.0
2008-03-19 11:30:00,1.6929,1.6935,1.6928,1.6932,57700000.0
2008-03-19 11:31:00,1.6932,1.6933,1.693,1.693,34300000.0
2008-03-19 11:32:00,1.693,1.6932,1.6921,1.6923,58900000.0
2008-03-19 11:33:00,1.6924,1.6929,1.692,1.6921,76000000.0
2008-03-19 11:34:00,1.6921,1.6922,1.6917,1.6918,57700000.0
2008-03-19 11:35:00,1.692,1.6932,1.6915,1.69245,72800000.0
2008-03-19 11:36:00,1.6925,1.6927,1.6917,1.6927,83300000.0
2008-03-19 11:37:00,1.6927,1.694,1.6927,1.6936,139200000.0
2008-03-19 11:38:00,1.6936,1.6947,1.6933,1.694,62800000.0
2008-03-19 11:39:00,1.694,1.6945,1.6937,1.6939,135000000.0
2008-03-19 11:40:00,1.6939,1.694,1.6926,1.6931,357800000.0
2008-03-19 11:41:00,1.6931,1.6937,1.693,1.6933,141200000.0
2008-03-19 11:42:00,1.6933,1.6933,1.6925,1.6925,273900000.0
2008-03-19 11:43:00,1.6925,1.6933,1.6925,1.693,98600000.0
2008-03-19 11:44:00,1.693,1.6933,1.6924,1.6929,62100000.0
2008-03-19 11:45:00,1.6929,1.6933,1.6929,1.6932,44400000.0
2008-03-19 11:46:00,1.6932,1.6932,1.6923,1.6926,61200000.0
2008-03-19 11:47:00,1.6926,1.693,1.6925,1.6928,50000000.0
2008-03-19 11:48:00,1.6928,1.6936,1.6926,1.6935,56300000.0
2008-03-19 11:49:00,1.6936,1.6939,1.6934,1.6937,63600000.0
2008-03-19 11:50:00,1.6937,1.6944,1.693,1.69415,66100000.0
2008-03-19 11:51:00,1.69415,1.6943,1.694,1.6943,47600000.0
2008-03-19 11:52:00,1.6943,1.6945,1.6941,1.6943,58600000.0
2008-03-19 11:53:00,1.6943,1.6951,1.69415,1.6945,60100000.0
2008-03-19 11:54:00,1.6945,1.6955,1.6945,1.6955,49600000.0
2008-03-19 11:55:00,1.6955,1.6957,1.6949,1.6955,54900000.0
2008-03-19 11:56:00,1.6956,1.6957,1.6953,1.6956,65700000.0
2008-03-19 11:57:00,1.69565,1.696,1.6954,1.6954,74900000.0
2008-03-19 11:58:00,1.6954,1.6955,1.6946,1.6946,52900000.0
2008-03-19 11:59:00,1.6946,1.6948,1.6941,1.6941,52000000.0
2008-03-19 12:00:00,1.6941,1.6943,1.6927,1.6933,162600000.0
2008-03-19 12:01:00,1.6933,1.6945,1.6933,1.6945,51500000.0
2008-03-19 12:02:00,1.6945,1.6945,1.694,1.694,58200000.0
2008-03-19 12:03:00,1.694,1.6943,1.6937,1.6938,53200000.0
2008-03-19 12:04:00,1.6938,1.6941,1.6934,1.69385,50400000.0
2008-03-19 12:05:00,1.6938,1.6942,1.6936,1.694,134200000.0
2008-03-19 12:06:00,1.694,1.6947,1.694,1.6943,100600000.0
2008-03-19 12:07:00,1.6943,1.6951,1.6942,1.6946,133900000.0
2008-03-19 12:08:00,1.6946,1.6951,1.69435,1.6951,57100000.0
2008-03-19 12:09:00,1.6951,1.6951,1.6941,1.6943,76200000.0
2008-03-19 12:10:00,1.6943,1.695,1.6941,1.6944,57900000.0
2008-03-19 12:11:00,1.6944,1.6948,1.6944,1.6948,46000000.0
2008-03-19 12:12:00,1.6948,1.6948,1.6941,1.6944,33100000.0
2008-03-19 12:13:00,1.6944,1.6947,1.6942,1.6944,38200000.0
2008-03-19 12:14:00,1.6944,1.6946,1.6936,1.6943,89500000.0
2008-03-19 12:15:00,1.6943,1.6943,1.6936,1.6936,38500000.0
2008-03-19 12:16:00,1.6936,1.6943,1.6931,1.69425,63700000.0
2008-03-19 12:17:00,1.69425,1.69425,1.6929,1.6929,88500000.0
2008-03-19 12:18:00,1.6929,1.6931,1.6922,1.6922,108800000.0
2008-03-19 12:19:00,1.6922,1.6922,1.6916,1.6919,66800000.0
2008-03-19 12:20:00,1.6919,1.6919,1.6909,1.69095,85300000.0
2008-03-19 12:21:00,1.6909,1.6915,1.6909,1.6913,58500000.0
2008-03-19 12:22:00,1.6913,1.6916,1.6897,1.6899,74300000.0
2008-03-19 12:23:00,1.6899,1.69045,1.68945,1.69045,68000000.0
2008-03-19 12:24:00,1.69045,1.691,1.6899,1.6907,56000000.0
2008-03-19 12:25:00,1.6907,1.691,1.6906,1.6908,34000000.0
2008-03-19 12:26:00,1.6908,1.6909,1.6899,1.6901,41500000.0
2008-03-19 12:27:00,1.6901,1.6901,1.6897,1.6898,54800000.0
2008-03-19 12:28:00,1.6898,1.6902,1.6897,1.69,44000000.0
2008-03-19 12:29:00,1.69,1.69025,1.6899,1.6902,49400000.0
2008-03-19 12:30:00,1.6902,1.6902,1.6898,1.68995,56000000.0
2008-03-19 12:31:00,1.68995,1.6901,1.6897,1.6898,61200000.0
2008-03-19 12:32:00,1.6898,1.69,1.6893,1.6896,51200000.0
2008-03-19 12:33:00,1.6896,1.69,1.6893,1.6895,39000000.0
2008-03-19 12:34:00,1.6896,1.6896,1.6889,1.689,65700000.0
2008-03-19 12:35:00,1.689,1.6891,1.6881,1.6887,65300000.0
2008-03-19 12:36:00,1.6887,1.6888,1.6884,1.6886,61100000.0
2008-03-19 12:37:00,1.6886,1.6887,1.68785,1.688,52300000.0
2008-03-19 12:38:00,1.688,1.6886,1.68795,1.6886,30400000.0
2008-03-19 12:39:00,1.6886,1.6887,1.6882,1.68835,34000000.0
2008-03-19 12:40:00,1.68835,1.6891,1.68835,1.6887,43600000.0
2008-03-19 12:41:00,1.68875,1.6892,1.6887,1.6888,42200000.0
2008-03-19 12:42:00,1.6888,1.68885,1.6879,1.6883,59100000.0
2008-03-19 12:43:00,1.6883,1.6886,1.688,1.68845,50000000.0
2008-03-19 12:44:00,1.68845,1.68845,1.6877,1.68805,47700000.0
2008-03-19 12:45:00,1.68805,1.6886,1.6876,1.6885,75800000.0
2008-03-19 12:46:00,1.6884,1.6891,1.68785,1.68785,77400000.0
2008-03-19 12:47:00,1.68785,1.68785,1.6875,1.6876,65500000.0
2008-03-19 12:48:00,1.6876,1.6878,1.6875,1.6877,49500000.0
2008-03-19 12:49:00,1.6877,1.6877,1.6874,1.6874,49300000.0
2008-03-19 12:50:00,1.6874,1.6875,1.6873,1.6873,31800000.0
2008-03-19 12:51:00,1.6873,1.6878,1.6873,1.6876,60000000.0
2008-03-19 12:52:00,1.6876,1.6879,1.68735,1.68765,79000000.0
2008-03-19 12:53:00,1.68765,1.6884,1.6874,1.688,107100000.0
2008-03-19 12:54:00,1.68815,1.6898,1.68795,1.68855,112200000.0
2008-03-19 12:55:00,1.68855,1.6891,1.68855,1.68905,60200000.0
2008-03-19 12:56:00,1.68905,1.6897,1.689,1.6895,109900000.0
2008-03-19 12:57:00,1.6895,1.6897,1.6888,1.6895,112200000.0
2008-03-19 12:58:00,1.6895,1.6896,1.6891,1.6892,65200000.0
2008-03-19 12:59:00,1.6892,1.6895,1.689,1.6893,52400000.0
2008-03-19 13:00:00,1.6893,1.6896,1.689,1.689,65500000.0
2008-03-19 13:01:00,1.689,1.6892,1.6887,1.6891,72500000.0
2008-03-19 13:02:00,1.68915,1.6896,1.6889,1.6894,55900000.0
2008-03-19 13:03:00,1.6892,1.69035,1.689,1.69015,43300000.0
2008-03-19 13:04:00,1.6901,1.6905,1.68945,1.6903,128600000.0
2008-03-19 13:05:00,1.6903,1.6909,1.6902,1.6905,53800000.0
2008-03-19 13:06:00,1.6905,1.6907,1.6899,1.6906,57200000.0
2008-03-19 13:07:00,1.6906,1.69125,1.6906,1.6911,39500000.0
2008-03-19 13:08:00,1.6911,1.6916,1.691,1.6914,41900000.0
2008-03-19 13:09:00,1.6914,1.6914,1.6907,1.6908,28400000.0
2008-03-19 13:10:00,1.6908,1.6912,1.6906,1.6906,51300000.0
2008-03-19 13:11:00,1.6906,1.6908,1.6899,1.68995,39700000.0
2008-03-19 13:12:00,1.68995,1.6903,1.6897,1.68975,55300000.0
2008-03-19 13:13:00,1.68975,1.69025,1.68965,1.6902,17100000.0
2008-03-19 13:14:00,1.6902,1.6902,1.689,1.6894,56000000.0
2008-03-19 13:15:00,1.6894,1.6899,1.6892,1.6895,62500000.0
2008-03-19 13:16:00,1.6895,1.6899,1.6889,1.68945,74000000.0
2008-03-19 13:17:00,1.68945,1.68965,1.6891,1.6893,45500000.0
2008-03-19 13:18:00,1.6893,1.68965,1.689,1.6891,43500000.0
2008-03-19 13:19:00,1.6891,1.6895,1.689,1.6892,34500000.0
2008-03-19 13:20:00,1.6892,1.6895,1.68895,1.68915,18300000.0
2008-03-19 13:21:00,1.68915,1.69005,1.68905,1.6899,34600000.0
2008-03-19 13:22:00,1.6899,1.6903,1.6899,1.69,23200000.0
2008-03-19 13:23:00,1.69,1.6905,1.6899,1.6901,44000000.0
2008-03-19 13:24:00,1.69015,1.6905,1.68995,1.69025,40600000.0
2008-03-19 13:25:00,1.69025,1.6904,1.6901,1.6901,58000000.0
2008-03-19 13:26:00,1.6901,1.6903,1.68925,1.6896,28600000.0
2008-03-19 13:27:00,1.6896,1.6896,1.6891,1.6891,41300000.0
2008-03-19 13:28:00,1.6891,1.6891,1.6876,1.6879,74200000.0
2008-03-19 13:29:00,1.6879,1.6883,1.6876,1.6883,58400000.0
2008-03-19 13:30:00,1.6883,1.6883,1.6844,1.6844,60700000.0
2008-03-19 13:31:00,1.68445,1.68625,1.6843,1.6857,45800000.0
2008-03-19 13:32:00,1.6857,1.6873,1.6854,1.6872,69300000.0
2008-03-19 13:33:00,1.6872,1.6872,1.6863,1.68705,47900000.0
2008-03-19 13:34:00,1.6871,1.68735,1.6867,1.6869,53400000.0
2008-03-19 13:35:00,1.6869,1.687,1.6862,1.6863,49500000.0
2008-03-19 13:36:00,1.6863,1.6866,1.6863,1.6866,61600000.0
2008-03-19 13:37:00,1.6866,1.6871,1.6855,1.6861,54000000.0
2008-03-19 13:38:00,1.6861,1.6861,1.6851,1.6857,61100000.0
2008-03-19 13:39:00,1.6855,1.686,1.6851,1.68545,75100000.0
2008-03-19 13:40:00,1.68545,1.68555,1.6853,1.6854,41900000.0
2008-03-19 13:41:00,1.6854,1.68605,1.6854,1.68565,21700000.0
2008-03-19 13:42:00,1.6856,1.68595,1.68535,1.6856,30600000.0
2008-03-19 13:43:00,1.6857,1.6857,1.6846,1.6851,59100000.0
2008-03-19 13:44:00,1.685,1.6857,1.6847,1.68485,67000000.0
2008-03-19 13:45:00,1.68485,1.6851,1.6845,1.6845,70500000.0
2008-03-19 13:46:00,1.6845,1.68515,1.6844,1.685,48000000.0
2008-03-19 13:47:00,1.685,1.6855,1.6848,1.6852,35000000.0
2008-03-19 13:48:00,1.68525,1.68525,1.68485,1.685,34700000.0
2008-03-19 13:49:00,1.685,1.685,1.6843,1.68455,29500000.0
2008-03-19 13:50:00,1.68465,1.68505,1.68465,1.68495,27900000.0
2008-03-19 13:51:00,1.685,1.6853,1.6849,1.6851,50900000.0
2008-03-19 13:52:00,1.6851,1.68525,1.685,1.68515,53000000.0
2008-03-19 13:53:00,1.68515,1.6856,1.68515,1.6855,41100000.0
2008-03-19 13:54:00,1.6855,1.6858,1.6854,1.6856,35500000.0
2008-03-19 13:55:00,1.68545,1.6858,1.6854,1.6855,45200000.0
2008-03-19 13:56:00,1.6855,1.6857,1.68535,1.6856,28900000.0
2008-03-19 13:57:00,1.6856,1.6868,1.6854,1.6861,43400000.0
2008-03-19 13:58:00,1.6861,1.6865,1.6859,1.686,53400000.0
2008-03-19 13:59:00,1.6859,1.6862,1.6854,1.6855,53700000.0
2008-03-19 14:00:00,1.6855,1.6857,1.6852,1.6854,56600000.0
2008-03-19 14:01:00,1.6854,1.6858,1.6852,1.6857,41200000.0
2008-03-19 14:02:00,1.68555,1.68585,1.6852,1.6855,50200000.0
2008-03-19 14:03:00,1.6855,1.686,1.68505,1.6855,54300000.0
2008-03-19 14:04:00,1.6855,1.6857,1.6852,1.68525,43400000.0
2008-03-19 14:05:00,1.6852,1.6852,1.68435,1.6848,50500000.0
2008-03-19 14:06:00,1.6848,1.6853,1.6845,1.6853,57200000.0
2008-03-19 14:07:00,1.6853,1.6857,1.6851,1.68515,48600000.0
2008-03-19 14:08:00,1.68515,1.6856,1.685,1.68525,42200000.0
2008-03-19 14:09:00,1.68525,1.6854,1.6848,1.6852,48600000.0
2008-03-19 14:10:00,1.6852,1.6853,1.6846,1.68505,34100000.0
2008-03-19 14:11:00,1.68505,1.6859,1.6849,1.6857,87300000.0
2008-03-19 14:12:00,1.6857,1.6858,1.6855,1.6855,69400000.0
2008-03-19 14:13:00,1.6855,1.6859,1.68535,1.6858,69900000.0
2008-03-19 14:14:00,1.6858,1.686,1.6856,1.6857,41800000.0
2008-03-19 14:15:00,1.6857,1.6858,1.68555,1.6857,34700000.0
2008-03-19 14:16:00,1.6857,1.6864,1.6857,1.6863,70800000.0
2008-03-19 14:17:00,1.68615,1.68615,1.6856,1.6857,93200000.0
2008-03-19 14:18:00,1.6857,1.68655,1.68525,1.68635,91700000.0
2008-03-19 14:19:00,1.68635,1.6868,1.6862,1.6867,54600000.0
2008-03-19 14:20:00,1.6867,1.68715,1.68645,1.6867,90500000.0
2008-03-19 14:21:00,1.6867,1.6873,1.6866,1.68695,83500000.0
2008-03-19 14:22:00,1.68695,1.6872,1.6862,1.6865,77700000.0
2008-03-19 14:23:00,1.6866,1.6872,1.686,1.6869,34900000.0
2008-03-19 14:24:00,1.68685,1.6879,1.68685,1.68765,47200000.0
2008-03-19 14:25:00,1.68765,1.68765,1.6871,1.6871,41400000.0
2008-03-19 14:26:00,1.6871,1.68735,1.687,1.6873,36300000.0
2008-03-19 14:27:00,1.68725,1.6874,1.68705,1.6873,33000000.0
2008-03-19 14:28:00,1.6873,1.6875,1.687,1.687,47900000.0
2008-03-19 14:29:00,1.687,1.688,1.687,1.6877,65000000.0
2008-03-19 14:30:00,1.6877,1.6877,1.6864,1.6866,55000000.0
2008-03-19 14:31:00,1.6866,1.6873,1.6859,1.6873,67100000.0
2008-03-19 14:32:00,1.68705,1.68755,1.68705,1.6875,56200000.0
2008-03-19 14:33:00,1.6875,1.689,1.68625,1.6884,61200000.0
2008-03-19 14:34:00,1.68845,1.6889,1.6883,1.6884,56200000.0
2008-03-19 14:35:00,1.6884,1.6885,1.6878,1.68795,46800000.0
2008-03-19 14:36:00,1.68795,1.68825,1.6877,1.68785,24000000.0
2008-03-19 14:37:00,1.68785,1.6886,1.6877,1.6881,33400000.0
2008-03-19 14:38:00,1.6881,1.6883,1.68775,1.6878,43600000.0
2008-03-19 14:39:00,1.68785,1.68825,1.6877,1.6877,35500000.0
2008-03-19 14:40:00,1.6878,1.6881,1.6876,1.688,64900000.0
2008-03-19 14:41:00,1.688,1.688,1.6875,1.6875,81400000.0
2008-03-19 14:42:00,1.6875,1.6877,1.6872,1.68725,81900000.0
2008-03-19 14:43:00,1.68725,1.6878,1.6868,1.6871,86900000.0
2008-03-19 14:44:00,1.6871,1.6873,1.6866,1.6873,76700000.0
2008-03-19 14:45:00,1.6873,1.6874,1.6871,1.6874,52300000.0
2008-03-19 14:46:00,1.6874,1.6876,1.6871,1.6872,63200000.0
2008-03-19 14:47:00,1.6873,1.6877,1.6871,1.6872,46700000.0
2008-03-19 14:48:00,1.6872,1.6881,1.68715,1.6875,55300000.0
2008-03-19 14:49:00,1.6875,1.6877,1.6869,1.6873,49200000.0
2008-03-19 14:50:00,1.6873,1.6875,1.6869,1.6871,47900000.0
2008-03-19 14:51:00,1.6871,1.6873,1.6867,1.68695,40400000.0
2008-03-19 14:52:00,1.68695,1.68705,1.6865,1.687,53400000.0
2008-03-19 14:53:00,1.687,1.6876,1.68675,1.6876,34200000.0
2008-03-19 14:54:00,1.6877,1.6882,1.687,1.68735,38600000.0
2008-03-19 14:55:00,1.68735,1.6875,1.6865,1.6872,38700000.0
2008-03-19 14:56:00,1.6872,1.6873,1.6863,1.6868,53500000.0
2008-03-19 14:57:00,1.6868,1.6873,1.6861,1.68715,41300000.0
2008-03-19 14:58:00,1.6872,1.689,1.68685,1.68885,53400000.0
2008-03-19 14:59:00,1.6888,1.6889,1.688,1.68825,27600000.0
2008-03-19 15:00:00,1.68825,1.6886,1.68755,1.68785,33000000.0
2008-03-19 15:01:00,1.68785,1.68785,1.685,1.685,62000000.0
2008-03-19 15:02:00,1.685,1.686,1.6847,1.6856,72200000.0
2008-03-19 15:03:00,1.6856,1.6864,1.68495,1.6853,140600000.0
2008-03-19 15:04:00,1.6853,1.6864,1.6853,1.6864,67800000.0
2008-03-19 15:05:00,1.68645,1.6882,1.68645,1.6878,92800000.0
2008-03-19 15:06:00,1.6878,1.6878,1.687,1.6871,74600000.0
2008-03-19 15:07:00,1.6871,1.6874,1.6868,1.687,68900000.0
2008-03-19 15:08:00,1.68695,1.6872,1.6865,1.6865,71100000.0
2008-03-19 15:09:00,1.6865,1.6867,1.6856,1.6857,71100000.0
2008-03-19 15:10:00,1.68575,1.686,1.685,1.6853,71500000.0
2008-03-19 15:11:00,1.6852,1.6856,1.68495,1.6856,69600000.0
2008-03-19 15:12:00,1.6856,1.6857,1.6853,1.68535,61900000.0
2008-03-19 15:13:00,1.68535,1.68545,1.6841,1.6845,75900000.0
2008-03-19 15:14:00,1.6845,1.6848,1.6841,1.6841,68400000.0
2008-03-19 15:15:00,1.6841,1.6842,1.6831,1.6832,79600000.0
2008-03-19 15:16:00,1.6832,1.6836,1.6824,1.6825,79900000.0
2008-03-19 15:17:00,1.6825,1.6835,1.6817,1.6827,86200000.0
2008-03-19 15:18:00,1.6829,1.6834,1.68235,1.683,104000000.0
2008-03-19 15:19:00,1.6831,1.6839,1.683,1.6835,89700000.0
2008-03-19 15:20:00,1.6835,1.6843,1.6834,1.684,81600000.0
2008-03-19 15:21:00,1.6841,1.6842,1.6834,1.6834,88000000.0
2008-03-19 15:22:00,1.6834,1.684,1.6829,1.6838,84200000.0
2008-03-19 15:23:00,1.6837,1.6841,1.6831,1.6835,96600000.0
2008-03-19 15:24:00,1.6836,1.6844,1.6836,1.684,72900000.0
2008-03-19 15:25:00,1.6841,1.6844,1.68325,1.6836,70500000.0
2008-03-19 15:26:00,1.6836,1.6848,1.6836,1.6845,70300000.0
2008-03-19 15:27:00,1.6845,1.685,1.68445,1.68445,70400000.0
2008-03-19 15:28:00,1.68445,1.6848,1.6842,1.68465,112900000.0
2008-03-19 15:29:00,1.6846,1.685,1.6846,1.68485,84900000.0
2008-03-19 15:30:00,1.68485,1.685,1.6838,1.6842,72100000.0
2008-03-19 15:31:00,1.6842,1.68525,1.6842,1.6847,40200000.0
2008-03-19 15:32:00,1.6847,1.68605,1.6845,1.68555,79100000.0
2008-03-19 15:33:00,1.68565,1.6858,1.6846,1.6851,33600000.0
2008-03-19 15:34:00,1.6851,1.6863,1.6851,1.686,40800000.0
2008-03-19 15:35:00,1.686,1.68655,1.68535,1.68595,41500000.0
2008-03-19 15:36:00,1.68595,1.6866,1.6859,1.6864,48500000.0
2008-03-19 15:37:00,1.6864,1.6869,1.6859,1.6867,79000000.0
2008-03-19 15:38:00,1.6867,1.6871,1.6862,1.6864,72000000.0
2008-03-19 15:39:00,1.6864,1.68655,1.686,1.6865,44600000.0
2008-03-19 15:40:00,1.6864,1.6864,1.6851,1.68535,49800000.0
2008-03-19 15:41:00,1.6854,1.6854,1.6848,1.6849,54600000.0
2008-03-19 15:42:00,1.6849,1.6858,1.6849,1.68555,37100000.0
2008-03-19 15:43:00,1.68555,1.6856,1.6849,1.6851,62300000.0
2008-03-19 15:44:00,1.6849,1.6861,1.6849,1.686,64800000.0
2008-03-19 15:45:00,1.686,1.6868,1.6854,1.68645,71800000.0
2008-03-19 15:46:00,1.68645,1.6867,1.6853,1.6856,71500000.0
2008-03-19 15:47:00,1.6856,1.6859,1.6847,1.6849,60900000.0
2008-03-19 15:48:00,1.6849,1.6849,1.6835,1.6836,48800000.0
2008-03-19 15:49:00,1.6836,1.6844,1.6836,1.6839,71700000.0
2008-03-19 15:50:00,1.6839,1.6843,1.6835,1.68365,65800000.0
2008-03-19 15:51:00,1.6837,1.6853,1.6837,1.6847,45400000.0
2008-03-19 15:52:00,1.6847,1.6868,1.6845,1.6867,76500000.0
2008-03-19 15:53:00,1.6867,1.6883,1.6864,1.6871,76200000.0
2008-03-19 15:54:00,1.68695,1.6877,1.68695,1.68755,90800000.0
2008-03-19 15:55:00,1.68745,1.68895,1.68715,1.68845,57100000.0
2008-03-19 15:56:00,1.68845,1.6898,1.68815,1.68945,50600000.0
2008-03-19 15:57:00,1.68945,1.69075,1.6887,1.6896,71900000.0
2008-03-19 15:58:00,1.6896,1.6911,1.6896,1.6908,78200000.0
2008-03-19 15:59:00,1.6908,1.6914,1.6903,1.6905,96000000.0
2008-03-19 16:00:00,1.6905,1.6906,1.68985,1.6904,82700000.0
2008-03-19 16:01:00,1.6903,1.6903,1.6891,1.6898,78100000.0
2008-03-19 16:02:00,1.6898,1.6898,1.6886,1.6886,86100000.0
2008-03-19 16:03:00,1.6886,1.689,1.6879,1.6879,63500000.0
2008-03-19 16:04:00,1.6879,1.689,1.6878,1.68875,59400000.0
2008-03-19 16:05:00,1.6887,1.6903,1.68865,1.69005,62700000.0
2008-03-19 16:06:00,1.69005,1.6908,1.6898,1.6901,52200000.0
2008-03-19 16:07:00,1.6901,1.6903,1.6896,1.6897,67700000.0
2008-03-19 16:08:00,1.6897,1.69045,1.6894,1.6904,63800000.0
2008-03-19 16:09:00,1.6904,1.6904,1.6888,1.68955,52600000.0
2008-03-19 16:10:00,1.68955,1.6897,1.6889,1.6894,53400000.0
2008-03-19 16:11:00,1.6894,1.6897,1.68825,1.6888,71700000.0
2008-03-19 16:12:00,1.68885,1.6901,1.68865,1.6895,56500000.0
2008-03-19 16:13:00,1.68955,1.6901,1.6893,1.6896,65200000.0
2008-03-19 16:14:00,1.6896,1.6898,1.6892,1.6893,71100000.0
2008-03-19 16:15:00,1.6893,1.69,1.689,1.6892,63400000.0
2008-03-19 16:16:00,1.6892,1.6896,1.6892,1.68955,59000000.0
2008-03-19 16:17:00,1.68955,1.6907,1.68955,1.69045,70500000.0
2008-03-19 16:18:00,1.6905,1.69105,1.69005,1.6904,63800000.0
2008-03-19 16:19:00,1.6906,1.6907,1.6901,1.6905,82000000.0
2008-03-19 16:20:00,1.6905,1.6915,1.6901,1.6908,86100000.0
2008-03-19 16:21:00,1.6908,1.6912,1.6904,1.691,59500000.0
2008-03-19 16:22:00,1.6912,1.6914,1.6906,1.6906,69100000.0
2008-03-19 16:23:00,1.6906,1.6907,1.6898,1.68985,59000000.0
2008-03-19 16:24:00,1.68985,1.6901,1.6889,1.6894,56700000.0
2008-03-19 16:25:00,1.6894,1.6901,1.6892,1.6897,89400000.0
2008-03-19 16:26:00,1.6897,1.6898,1.6895,1.6898,44400000.0
2008-03-19 16:27:00,1.69035,1.6913,1.69035,1.6913,51100000.0
2008-03-19 16:28:00,1.6913,1.6913,1.6905,1.6909,64200000.0
2008-03-19 16:29:00,1.6909,1.6918,1.6907,1.6916,59600000.0
2008-03-19 16:30:00,1.6916,1.6923,1.6914,1.6922,54000000.0
2008-03-19 16:31:00,1.6922,1.6922,1.6916,1.69175,58400000.0
2008-03-19 16:32:00,1.6918,1.6923,1.6917,1.692,55200000.0
2008-03-19 16:33:00,1.692,1.6922,1.6919,1.6922,51300000.0
2008-03-19 16:34:00,1.6922,1.6928,1.692,1.6925,62000000.0
2008-03-19 16:35:00,1.6925,1.6931,1.6925,1.6929,46800000.0
2008-03-19 16:36:00,1.6929,1.6938,1.692,1.6922,71500000.0
2008-03-19 16:37:00,1.6923,1.6933,1.6919,1.6922,65700000.0
2008-03-19 16:38:00,1.6919,1.6923,1.69155,1.692,116000000.0
2008-03-19 16:39:00,1.692,1.6923,1.69185,1.6923,52800000.0
2008-03-19 16:40:00,1.6923,1.6923,1.6916,1.6917,57200000.0
2008-03-19 16:41:00,1.6917,1.6921,1.6916,1.6916,56900000.0
2008-03-19 16:42:00,1.6916,1.6916,1.6907,1.6907,79900000.0
2008-03-19 16:43:00,1.6907,1.6909,1.6902,1.6902,67300000.0
2008-03-19 16:44:00,1.6902,1.6903,1.6896,1.6898,61200000.0
2008-03-19 16:45:00,1.6898,1.68985,1.6886,1.6887,139700000.0
2008-03-19 16:46:00,1.6887,1.6896,1.6886,1.6896,53900000.0
2008-03-19 16:47:00,1.6896,1.6898,1.6889,1.689,55100000.0
2008-03-19 16:48:00,1.689,1.689,1.6881,1.6884,79500000.0
2008-03-19 16:49:00,1.6884,1.6887,1.6878,1.6886,61200000.0
2008-03-19 16:50:00,1.6886,1.6887,1.6885,1.6886,49200000.0
2008-03-19 16:51:00,1.6886,1.6886,1.6876,1.6876,58900000.0
2008-03-19 16:52:00,1.6876,1.6888,1.6876,1.6888,60300000.0
2008-03-19 16:53:00,1.6888,1.6903,1.6886,1.6903,55200000.0
2008-03-19 16:54:00,1.6903,1.6908,1.6903,1.6903,61000000.0
2008-03-19 16:55:00,1.6903,1.6907,1.6899,1.6899,50300000.0
2008-03-19 16:56:00,1.6899,1.691,1.6894,1.6908,75900000.0
2008-03-19 16:57:00,1.6909,1.6919,1.6907,1.6919,60700000.0
2008-03-19 16:58:00,1.6919,1.6921,1.6913,1.6917,70000000.0
2008-03-19 16:59:00,1.6917,1.6921,1.6909,1.6909,67300000.0
2008-03-19 17:00:00,1.6911,1.6923,1.6911,1.6923,73700000.0
2008-03-19 17:01:00,1.6923,1.6926,1.6916,1.6917,73200000.0
2008-03-19 17:02:00,1.6917,1.6924,1.6917,1.69195,124300000.0
2008-03-19 17:03:00,1.69195,1.6921,1.6913,1.6918,81600000.0
2008-03-19 17:04:00,1.6918,1.6918,1.6908,1.6911,147100000.0
2008-03-19 17:05:00,1.6911,1.6912,1.6908,1.691,56900000.0
2008-03-19 17:06:00,1.691,1.6917,1.6907,1.6915,64900000.0
2008-03-19 17:07:00,1.6915,1.6928,1.6915,1.6926,61700000.0
2008-03-19 17:08:00,1.6926,1.6932,1.6924,1.6929,67000000.0
2008-03-19 17:09:00,1.6927,1.6931,1.6921,1.6925,82400000.0
2008-03-19 17:10:00,1.6925,1.6925,1.6919,1.6923,60400000.0
2008-03-19 17:11:00,1.6923,1.6923,1.6907,1.6914,64800000.0
2008-03-19 17:12:00,1.6914,1.6921,1.6911,1.6916,68100000.0
2008-03-19 17:13:00,1.6916,1.6922,1.6916,1.692,60800000.0
2008-03-19 17:14:00,1.6921,1.6929,1.6919,1.6928,67600000.0
2008-03-19 17:15:00,1.6928,1.6935,1.6926,1.6927,87200000.0
2008-03-19 17:16:00,1.6927,1.6929,1.69195,1.692,83600000.0
2008-03-19 17:17:00,1.692,1.6926,1.6917,1.6919,85800000.0
2008-03-19 17:18:00,1.6919,1.6926,1.6919,1.6926,131700000.0
2008-03-19 17:19:00,1.6926,1.6928,1.692,1.6922,98100000.0
2008-03-19 17:20:00,1.6922,1.6933,1.6922,1.6932,84100000.0
2008-03-19 17:21:00,1.6932,1.6934,1.69275,1.69275,48000000.0
2008-03-19 17:22:00,1.69275,1.69275,1.6917,1.6925,82700000.0
2008-03-19 17:23:00,1.69255,1.6932,1.69245,1.693,66800000.0
2008-03-19 17:24:00,1.693,1.6934,1.6925,1.6925,614100000.0
2008-03-19 17:25:00,1.6925,1.693,1.6922,1.69235,100100000.0
2008-03-19 17:26:00,1.69235,1.69245,1.69075,1.691,128700000.0
2008-03-19 17:27:00,1.691,1.691,1.68975,1.6906,98900000.0
2008-03-19 17:28:00,1.6905,1.69095,1.69025,1.6908,56000000.0
2008-03-19 17:29:00,1.6908,1.6914,1.6903,1.6903,68700000.0
2008-03-19 17:30:00,1.6903,1.6913,1.6903,1.69095,55500000.0
2008-03-19 17:31:00,1.69105,1.6915,1.6908,1.691,65700000.0
2008-03-19 17:32:00,1.691,1.6914,1.6904,1.6913,72600000.0
2008-03-19 17:33:00,1.6913,1.6915,1.69035,1.69035,75100000.0
2008-03-19 17:34:00,1.69035,1.6906,1.6895,1.6903,71200000.0
2008-03-19 17:35:00,1.69015,1.6905,1.689,1.6898,96600000.0
2008-03-19 17:36:00,1.6898,1.6908,1.6896,1.69065,72600000.0
2008-03-19 17:37:00,1.69065,1.69295,1.69025,1.69295,54900000.0
2008-03-19 17:38:00,1.69295,1.6935,1.6926,1.6929,68400000.0
2008-03-19 17:39:00,1.6928,1.6933,1.69195,1.6925,69500000.0
2008-03-19 17:40:00,1.6925,1.6928,1.6921,1.6926,65400000.0
2008-03-19 17:41:00,1.6925,1.6929,1.6916,1.6918,69400000.0
2008-03-19 17:42:00,1.6918,1.6925,1.6913,1.6921,74000000.0
2008-03-19 17:43:00,1.6921,1.6926,1.6917,1.6926,76100000.0
2008-03-19 17:44:00,1.6926,1.6934,1.6924,1.6931,69800000.0
2008-03-19 17:45:00,1.6931,1.6933,1.6924,1.6929,70400000.0
2008-03-19 17:46:00,1.6928,1.6931,1.6922,1.6929,56100000.0
2008-03-19 17:47:00,1.6929,1.6935,1.6928,1.6935,57700000.0
2008-03-19 17:48:00,1.6935,1.694,1.6935,1.6938,56400000.0
2008-03-19 17:49:00,1.6938,1.694,1.69335,1.6936,59300000.0
2008-03-19 17:50:00,1.6936,1.6948,1.69315,1.6947,102500000.0
2008-03-19 17:51:00,1.6947,1.695,1.6944,1.69475,75300000.0
2008-03-19 17:52:00,1.69475,1.6953,1.6944,1.6952,78200000.0
2008-03-19 17:53:00,1.6952,1.6952,1.6945,1.6946,84700000.0
2008-03-19 17:54:00,1.6946,1.6949,1.6943,1.6947,117000000.0
2008-03-19 17:55:00,1.6947,1.6966,1.6947,1.6958,92700000.0
2008-03-19 17:56:00,1.6958,1.6968,1.6955,1.6967,78600000.0
2008-03-19 17:57:00,1.6969,1.6984,1.6964,1.6984,54900000.0
2008-03-19 17:58:00,1.6984,1.6989,1.6978,1.69805,52500000.0
2008-03-19 17:59:00,1.6979,1.699,1.6972,1.6977,54500000.0
2008-03-19 18:00:00,1.6977,1.69945,1.6975,1.69885,85700000.0
2008-03-19 18:01:00,1.69885,1.6995,1.6985,1.69915,91600000.0
2008-03-19 18:02:00,1.6994,1.7003,1.699,1.7003,64700000.0
2008-03-19 18:03:00,1.7003,1.702,1.7001,1.7013,99800000.0
2008-03-19 18:04:00,1.7013,1.70385,1.7013,1.70355,60300000.0
2008-03-19 18:05:00,1.7034,1.7045,1.703,1.7035,77700000.0
2008-03-19 18:06:00,1.7035,1.7035,1.7017,1.7034,86100000.0
2008-03-19 18:07:00,1.7034,1.7054,1.7033,1.70455,131100000.0
2008-03-19 18:08:00,1.7045,1.7048,1.7026,1.7043,58700000.0
2008-03-19 18:09:00,1.7043,1.7043,1.7021,1.7021,79300000.0
2008-03-19 18:10:00,1.7022,1.7024,1.70135,1.7016,108300000.0
2008-03-19 18:11:00,1.7016,1.7032,1.7016,1.7025,55900000.0
2008-03-19 18:12:00,1.7025,1.7027,1.7016,1.702,62300000.0
2008-03-19 18:13:00,1.702,1.70365,1.7018,1.7031,94400000.0
2008-03-19 18:14:00,1.7031,1.7032,1.7024,1.7025,78700000.0
2008-03-19 18:15:00,1.7026,1.7048,1.7025,1.7033,79300000.0
2008-03-19 18:16:00,1.7033,1.7048,1.7023,1.7042,78700000.0
2008-03-19 18:17:00,1.7042,1.7042,1.7026,1.7033,80800000.0
2008-03-19 18:18:00,1.7033,1.704,1.7019,1.7025,72900000.0
2008-03-19 18:19:00,1.7025,1.7041,1.7023,1.7033,72100000.0
2008-03-19 18:20:00,1.7033,1.7041,1.7027,1.7032,71700000.0
2008-03-19 18:21:00,1.7031,1.7032,1.7025,1.7031,61200000.0
2008-03-19 18:22:00,1.7031,1.7034,1.7024,1.7026,85700000.0
2008-03-19 18:23:00,1.7026,1.7032,1.7026,1.7031,53100000.0
2008-03-19 18:24:00,1.703,1.7042,1.70295,1.7039,76600000.0
2008-03-19 18:25:00,1.7039,1.7055,1.7037,1.7044,95700000.0
2008-03-19 18:26:00,1.7044,1.7047,1.7035,1.7036,72200000.0
2008-03-19 18:27:00,1.7036,1.704,1.70225,1.7028,78900000.0
2008-03-19 18:28:00,1.7028,1.7032,1.7025,1.7028,66300000.0
2008-03-19 18:29:00,1.7028,1.70295,1.70205,1.70285,45500000.0
2008-03-19 18:30:00,1.7029,1.7032,1.7024,1.7029,63100000.0
2008-03-19 18:31:00,1.7029,1.7031,1.7027,1.703,64400000.0
2008-03-19 18:32:00,1.703,1.7036,1.7029,1.7036,41800000.0
2008-03-19 18:33:00,1.7036,1.7039,1.7031,1.7033,47500000.0
2008-03-19 18:34:00,1.7033,1.7041,1.7033,1.70405,45000000.0
2008-03-19 18:35:00,1.704,1.70515,1.7038,1.7051,65900000.0
2008-03-19 18:36:00,1.7051,1.7055,1.7041,1.7042,81100000.0
2008-03-19 18:37:00,1.7042,1.7042,1.7026,1.7028,59500000.0
2008-03-19 18:38:00,1.70285,1.7048,1.70285,1.7043,68700000.0
2008-03-19 18:39:00,1.70435,1.7056,1.70435,1.7052,61900000.0
2008-03-19 18:40:00,1.7052,1.70675,1.7052,1.7059,67700000.0
2008-03-19 18:41:00,1.7055,1.7072,1.7055,1.7072,65000000.0
2008-03-19 18:42:00,1.7072,1.7076,1.7066,1.7066,60900000.0
2008-03-19 18:43:00,1.7066,1.7074,1.7064,1.7074,52400000.0
2008-03-19 18:44:00,1.7074,1.708,1.7074,1.7076,61400000.0
2008-03-19 18:45:00,1.7075,1.7076,1.706,1.7061,63900000.0
2008-03-19 18:46:00,1.706,1.7064,1.705,1.7051,50600000.0
2008-03-19 18:47:00,1.7051,1.7051,1.7042,1.7046,62000000.0
2008-03-19 18:48:00,1.7046,1.7047,1.7043,1.7043,44800000.0
2008-03-19 18:49:00,1.7043,1.7043,1.704,1.704,44000000.0
2008-03-19 18:50:00,1.704,1.7041,1.7035,1.7039,48100000.0
2008-03-19 18:51:00,1.7039,1.7039,1.703,1.7034,66500000.0
2008-03-19 18:52:00,1.7034,1.7034,1.7027,1.7028,54800000.0
2008-03-19 18:53:00,1.7028,1.7031,1.7027,1.7028,51600000.0
2008-03-19 18:54:00,1.7028,1.7032,1.7028,1.7032,37700000.0
2008-03-19 18:55:00,1.7032,1.7035,1.7032,1.7032,35100000.0
2008-03-19 18:56:00,1.7032,1.7032,1.703,1.703,35600000.0
2008-03-19 18:57:00,1.703,1.7036,1.7029,1.7036,49600000.0
2008-03-19 18:58:00,1.7036,1.7051,1.7032,1.7051,54600000.0
2008-03-19 18:59:00,1.7053,1.7059,1.7051,1.7055,67500000.0
2008-03-19 19:00:00,1.7055,1.706,1.7054,1.7055,47600000.0
2008-03-19 19:01:00,1.7055,1.7056,1.7049,1.705,45600000.0
2008-03-19 19:02:00,1.705,1.7051,1.7043,1.7047,59100000.0
2008-03-19 19:03:00,1.7047,1.7047,1.704,1.7041,44000000.0
2008-03-19 19:04:00,1.7041,1.7043,1.704,1.7041,29200000.0
2008-03-19 19:05:00,1.7041,1.7041,1.7037,1.704,32800000.0
2008-03-19 19:06:00,1.704,1.7043,1.7033,1.7036,56800000.0
2008-03-19 19:07:00,1.7035,1.7037,1.70305,1.7031,47300000.0
2008-03-19 19:08:00,1.7031,1.7031,1.7019,1.7019,60200000.0
2008-03-19 19:09:00,1.70195,1.7024,1.70195,1.7022,49400000.0
2008-03-19 19:10:00,1.7022,1.7036,1.7022,1.703,55400000.0
2008-03-19 19:11:00,1.703,1.704,1.7028,1.703,55000000.0
2008-03-19 19:12:00,1.703,1.7034,1.7025,1.7034,69300000.0
2008-03-19 19:13:00,1.7034,1.7044,1.7027,1.70435,67800000.0
2008-03-19 19:14:00,1.7044,1.705,1.7043,1.705,72500000.0
2008-03-19 19:15:00,1.705,1.706,1.7049,1.7058,98100000.0
2008-03-19 19:16:00,1.7058,1.7063,1.7054,1.7063,52600000.0
2008-03-19 19:17:00,1.7063,1.7064,1.70485,1.7049,50700000.0
2008-03-19 19:18:00,1.7049,1.7058,1.7049,1.7055,39200000.0
2008-03-19 19:19:00,1.70555,1.7057,1.7048,1.7051,41000000.0
2008-03-19 19:20:00,1.7051,1.7057,1.7051,1.7055,52700000.0
2008-03-19 19:21:00,1.7055,1.7056,1.705,1.7051,36700000.0
2008-03-19 19:22:00,1.7055,1.7058,1.7052,1.7054,55900000.0
2008-03-19 19:23:00,1.7054,1.706,1.7054,1.7056,52800000.0
2008-03-19 19:24:00,1.7056,1.7058,1.7052,1.7057,37200000.0
2008-03-19 19:25:00,1.7057,1.706,1.7055,1.7055,33300000.0
2008-03-19 19:26:00,1.7055,1.7062,1.7055,1.70615,46200000.0
2008-03-19 19:27:00,1.7062,1.7067,1.706,1.7062,71200000.0
2008-03-19 19:28:00,1.7062,1.7066,1.7061,1.7064,55700000.0
2008-03-19 19:29:00,1.7064,1.7073,1.7058,1.70585,56900000.0
2008-03-19 19:30:00,1.7058,1.7073,1.7057,1.7072,63800000.0
2008-03-19 19:31:00,1.7072,1.7076,1.7069,1.7071,41200000.0
2008-03-19 19:32:00,1.7071,1.7079,1.7068,1.7073,56500000.0
2008-03-19 19:33:00,1.7073,1.7081,1.7072,1.708,52000000.0
2008-03-19 19:34:00,1.708,1.7085,1.7074,1.7077,65700000.0
2008-03-19 19:35:00,1.7077,1.7077,1.7065,1.70745,69900000.0
2008-03-19 19:36:00,1.70745,1.70765,1.70695,1.7071,22300000.0
2008-03-19 19:37:00,1.7071,1.70765,1.707,1.70765,37700000.0
2008-03-19 19:38:00,1.7077,1.7085,1.70755,1.7079,58900000.0
2008-03-19 19:39:00,1.7079,1.7084,1.7077,1.708,67500000.0
2008-03-19 19:40:00,1.708,1.709,1.70775,1.70865,59400000.0
2008-03-19 19:41:00,1.7083,1.7087,1.7082,1.7083,45300000.0
2008-03-19 19:42:00,1.7083,1.70865,1.70825,1.7085,64300000.0
2008-03-19 19:43:00,1.7085,1.7089,1.708,1.708,47800000.0
2008-03-19 19:44:00,1.708,1.7081,1.7077,1.7077,36000000.0
2008-03-19 19:45:00,1.7076,1.708,1.7076,1.7078,34600000.0
2008-03-19 19:46:00,1.7078,1.7091,1.7078,1.7091,45100000.0
2008-03-19 19:47:00,1.7091,1.7097,1.70865,1.7097,43500000.0
2008-03-19 19:48:00,1.70975,1.7099,1.7092,1.7096,40000000.0
2008-03-19 19:49:00,1.7096,1.7097,1.709,1.7093,37300000.0
2008-03-19 19:50:00,1.7093,1.7095,1.7086,1.7094,45800000.0
2008-03-19 19:51:00,1.7094,1.71,1.709,1.7097,60000000.0
2008-03-19 19:52:00,1.7097,1.7101,1.7088,1.7097,99000000.0
2008-03-19 19:53:00,1.7097,1.7098,1.7085,1.7092,62900000.0
2008-03-19 19:54:00,1.7092,1.7094,1.7087,1.7087,36800000.0
2008-03-19 19:55:00,1.7087,1.7088,1.708,1.7082,51800000.0
2008-03-19 19:56:00,1.7082,1.7086,1.708,1.7085,52500000.0
2008-03-19 19:57:00,1.7083,1.7088,1.7081,1.7087,27600000.0
2008-03-19 19:58:00,1.7087,1.7094,1.7086,1.7089,32900000.0
2008-03-19 19:59:00,1.7089,1.7095,1.7086,1.7092,68100000.0
2008-03-19 20:00:00,1.7092,1.7097,1.7089,1.7092,51300000.0
2008-03-19 20:01:00,1.7093,1.7093,1.709,1.7092,27400000.0
2008-03-19 20:02:00,1.7092,1.71,1.7092,1.7096,37900000.0
2008-03-19 20:03:00,1.7096,1.7096,1.7093,1.7095,21500000.0
2008-03-19 20:04:00,1.7095,1.7102,1.7094,1.7095,46900000.0
2008-03-19 20:05:00,1.7095,1.7098,1.7095,1.7097,30000000.0
2008-03-19 20:06:00,1.7097,1.7106,1.7097,1.7105,56400000.0
2008-03-19 20:07:00,1.7105,1.7106,1.7101,1.7103,30500000.0
2008-03-19 20:08:00,1.7103,1.7106,1.7102,1.7102,36800000.0
2008-03-19 20:09:00,1.7102,1.7106,1.7085,1.709,53900000.0
2008-03-19 20:10:00,1.709,1.7092,1.70845,1.7087,69300000.0
2008-03-19 20:11:00,1.7087,1.7087,1.7081,1.7085,49600000.0
2008-03-19 20:12:00,1.7085,1.7087,1.7084,1.7085,30900000.0
2008-03-19 20:13:00,1.7085,1.7087,1.7081,1.7087,42100000.0
2008-03-19 20:14:00,1.7087,1.7098,1.7086,1.7095,56200000.0
2008-03-19 20:15:00,1.7095,1.7103,1.7094,1.7103,32300000.0
2008-03-19 20:16:00,1.7103,1.7115,1.7101,1.7106,63700000.0
2008-03-19 20:17:00,1.7106,1.7113,1.71055,1.7111,51400000.0
2008-03-19 20:18:00,1.7111,1.7114,1.7098,1.7102,58800000.0
2008-03-19 20:19:00,1.7102,1.7106,1.71,1.7102,56000000.0
2008-03-19 20:20:00,1.7102,1.7104,1.70955,1.7098,68200000.0
2008-03-19 20:21:00,1.7097,1.7098,1.709,1.709,38000000.0
2008-03-19 20:22:00,1.7091,1.7094,1.709,1.709,29200000.0
2008-03-19 20:23:00,1.709,1.7095,1.7087,1.7089,31800000.0
2008-03-19 20:24:00,1.7089,1.7089,1.7086,1.7088,35900000.0
2008-03-19 20:25:00,1.7088,1.7092,1.7085,1.7091,48200000.0
2008-03-19 20:26:00,1.7091,1.7092,1.7088,1.7088,21600000.0
2008-03-19 20:27:00,1.7088,1.7088,1.7081,1.7084,32600000.0
2008-03-19 20:28:00,1.7084,1.71,1.70825,1.7095,65600000.0
2008-03-19 20:29:00,1.7095,1.7104,1.7095,1.7098,50100000.0
2008-03-19 20:30:00,1.7098,1.7105,1.70975,1.7099,84100000.0
2008-03-19 20:31:00,1.7099,1.7102,1.7094,1.7094,41100000.0
2008-03-19 20:32:00,1.7094,1.7097,1.7087,1.7094,107000000.0
2008-03-19 20:33:00,1.70935,1.71,1.7093,1.70975,35800000.0
2008-03-19 20:34:00,1.70975,1.7104,1.70975,1.7104,27400000.0
2008-03-19 20:35:00,1.7104,1.7106,1.7096,1.7106,27600000.0
2008-03-19 20:36:00,1.7106,1.7109,1.7103,1.7103,30500000.0
2008-03-19 20:37:00,1.7101,1.7113,1.7101,1.7113,25500000.0
2008-03-19 20:38:00,1.7111,1.7116,1.7095,1.7095,73800000.0
2008-03-19 20:39:00,1.7095,1.7106,1.7089,1.7089,71600000.0
2008-03-19 20:40:00,1.7088,1.7091,1.70835,1.7085,86500000.0
2008-03-19 20:41:00,1.7085,1.70875,1.70745,1.70875,40100000.0
2008-03-19 20:42:00,1.70885,1.7092,1.70595,1.7068,80500000.0
2008-03-19 20:43:00,1.7068,1.7075,1.7059,1.70655,66300000.0
2008-03-19 20:44:00,1.70655,1.7072,1.7063,1.70635,34900000.0
2008-03-19 20:45:00,1.70635,1.7066,1.7054,1.7055,39200000.0
2008-03-19 20:46:00,1.7054,1.70585,1.70485,1.70525,33300000.0
2008-03-19 20:47:00,1.70525,1.7054,1.70455,1.705,33800000.0
2008-03-19 20:48:00,1.705,1.706,1.7044,1.7056,36600000.0
2008-03-19 20:49:00,1.7056,1.70615,1.7052,1.7061,39000000.0
2008-03-19 20:50:00,1.7061,1.7061,1.7044,1.70575,29200000.0
2008-03-19 20:51:00,1.70585,1.7064,1.7055,1.70585,23100000.0
2008-03-19 20:52:00,1.70585,1.70585,1.705,1.7052,16100000.0
2008-03-19 20:53:00,1.7052,1.7059,1.7052,1.7055,18800000.0
2008-03-19 20:54:00,1.70545,1.7059,1.7054,1.7056,24800000.0
2008-03-19 20:55:00,1.70545,1.7059,1.7054,1.70545,37700000.0
2008-03-19 20:56:00,1.70545,1.70565,1.7051,1.7054,32400000.0
2008-03-19 20:57:00,1.7054,1.7057,1.7051,1.7051,22800000.0
2008-03-19 20:58:00,1.7051,1.7052,1.70455,1.7048,19200000.0
2008-03-19 20:59:00,1.7047,1.7058,1.7046,1.7055,38900000.0
2008-03-19 21:00:00,1.7055,1.7055,1.7048,1.70525,37800000.0
2008-03-19 21:01:00,1.7053,1.706,1.7052,1.7057,39300000.0
2008-03-19 21:02:00,1.7057,1.7057,1.7046,1.7053,65700000.0
2008-03-19 21:03:00,1.7053,1.7055,1.7048,1.7051,38300000.0
2008-03-19 21:04:00,1.7051,1.706,1.7048,1.7058,54200000.0
2008-03-19 21:05:00,1.7061,1.7063,1.70515,1.7054,49600000.0
2008-03-19 21:06:00,1.7054,1.706,1.705,1.7051,47100000.0
2008-03-19 21:07:00,1.7051,1.7052,1.7044,1.7047,55400000.0
2008-03-19 21:08:00,1.7047,1.7048,1.7041,1.7042,35700000.0
2008-03-19 21:09:00,1.7042,1.7042,1.7025,1.7027,43800000.0
2008-03-19 21:10:00,1.7027,1.7032,1.702,1.7032,54100000.0
2008-03-19 21:11:00,1.7032,1.7035,1.7026,1.7028,48800000.0
2008-03-19 21:12:00,1.7028,1.7048,1.7028,1.7041,48500000.0
2008-03-19 21:13:00,1.7041,1.7051,1.7039,1.705,44900000.0
2008-03-19 21:14:00,1.705,1.7054,1.7048,1.7054,28200000.0
2008-03-19 21:15:00,1.7054,1.7057,1.7054,1.7055,22000000.0
2008-03-19 21:16:00,1.7055,1.7059,1.7054,1.7054,29500000.0
2008-03-19 21:17:00,1.7054,1.7054,1.7051,1.7052,13200000.0
2008-03-19 21:18:00,1.7052,1.7053,1.7051,1.7052,29600000.0
2008-03-19 21:19:00,1.7051,1.70545,1.7051,1.70545,43400000.0
2008-03-19 21:20:00,1.70545,1.7059,1.70505,1.7056,19600000.0
2008-03-19 21:21:00,1.7056,1.7061,1.7054,1.7055,17500000.0
2008-03-19 21:22:00,1.7055,1.70555,1.70515,1.7052,5700000.0
2008-03-19 21:23:00,1.7052,1.7053,1.705,1.70515,5900000.0
2008-03-19 21:24:00,1.70515,1.70555,1.7049,1.70545,19600000.0
2008-03-19 21:25:00,1.70545,1.70645,1.70545,1.70615,21900000.0
2008-03-19 21:26:00,1.70635,1.7067,1.70605,1.7065,30200000.0
2008-03-19 21:27:00,1.7066,1.70685,1.7065,1.7068,10000000.0
2008-03-19 21:28:00,1.70685,1.7071,1.70675,1.7071,17700000.0
2008-03-19 21:29:00,1.7071,1.7071,1.7066,1.70705,12000000.0
2008-03-19 21:30:00,1.70705,1.70875,1.70655,1.7081,69700000.0
2008-03-19 21:31:00,1.7081,1.70845,1.7067,1.707,40200000.0
2008-03-19 21:32:00,1.70695,1.70735,1.70675,1.7069,12700000.0
2008-03-19 21:33:00,1.7069,1.707,1.706,1.706,12900000.0
2008-03-19 21:34:00,1.706,1.70665,1.7059,1.70635,10800000.0
2008-03-19 21:35:00,1.70635,1.7069,1.7063,1.70675,13300000.0
2008-03-19 21:36:00,1.7068,1.70805,1.7068,1.70735,16800000.0
2008-03-19 21:37:00,1.70735,1.7087,1.70715,1.70825,35100000.0
2008-03-19 21:38:00,1.70825,1.7083,1.7073,1.7073,10500000.0
2008-03-19 21:39:00,1.7073,1.70815,1.7071,1.7075,10100000.0
2008-03-19 21:40:00,1.7075,1.7081,1.7071,1.7078,15000000.0
2008-03-19 21:41:00,1.70785,1.7081,1.70695,1.70745,13600000.0
2008-03-19 21:42:00,1.70745,1.7086,1.70745,1.7086,10800000.0
2008-03-19 21:43:00,1.70865,1.70905,1.7084,1.70885,20000000.0
2008-03-19 21:44:00,1.70885,1.709,1.7082,1.70825,12200000.0
2008-03-19 21:45:00,1.70825,1.7095,1.70815,1.7091,28700000.0
2008-03-19 21:46:00,1.7091,1.7099,1.7089,1.70945,17000000.0
2008-03-19 21:47:00,1.70945,1.70975,1.70905,1.70955,13700000.0
2008-03-19 21:48:00,1.70955,1.70985,1.7091,1.7091,15200000.0
2008-03-19 21:49:00,1.7091,1.7092,1.7087,1.70885,16700000.0
2008-03-19 21:50:00,1.70885,1.70965,1.70855,1.70945,12500000.0
2008-03-19 21:51:00,1.70945,1.7097,1.70915,1.7095,16900000.0
2008-03-19 21:52:00,1.7095,1.70985,1.7094,1.7094,16700000.0
2008-03-19 21:53:00,1.7094,1.7099,1.70915,1.70915,15600000.0
2008-03-19 21:54:00,1.70915,1.7092,1.70895,1.70895,6900000.0
2008-03-19 21:55:00,1.70895,1.70935,1.7089,1.7093,14000000.0
2008-03-19 21:56:00,1.7093,1.70945,1.7091,1.7091,20600000.0
2008-03-19 21:57:00,1.7091,1.7097,1.70895,1.7096,23900000.0
2008-03-19 21:58:00,1.7098,1.7101,1.7093,1.70935,13400000.0
2008-03-19 21:59:00,1.70935,1.71005,1.70925,1.71005,9600000.0
2008-03-19 22:00:00,1.71,1.7103,1.7091,1.71,29100000.0
2008-03-19 22:01:00,1.71,1.7106,1.7096,1.7106,14800000.0
2008-03-19 22:02:00,1.7106,1.7106,1.7099,1.71005,23400000.0
2008-03-19 22:03:00,1.71005,1.71035,1.7098,1.71025,22300000.0
2008-03-19 22:04:00,1.7102,1.7103,1.7085,1.7095,104900000.0
2008-03-19 22:05:00,1.7095,1.7101,1.7094,1.70945,18300000.0
2008-03-19 22:06:00,1.70945,1.7102,1.7093,1.7102,25400000.0
2008-03-19 22:07:00,1.7102,1.7105,1.7094,1.7095,35800000.0
2008-03-19 22:08:00,1.7095,1.71055,1.7095,1.71045,60800000.0
2008-03-19 22:09:00,1.71045,1.711,1.71,1.71055,28600000.0
2008-03-19 22:10:00,1.7105,1.7105,1.7098,1.7101,14700000.0
2008-03-19 22:11:00,1.7101,1.71055,1.7097,1.71,35900000.0
2008-03-19 22:12:00,1.71,1.7103,1.70955,1.7096,17900000.0
2008-03-19 22:13:00,1.7096,1.7101,1.7096,1.7099,11300000.0
2008-03-19 22:14:00,1.7099,1.7104,1.7094,1.70945,6900000.0
2008-03-19 22:15:00,1.70955,1.71,1.7091,1.70945,20800000.0
2008-03-19 22:16:00,1.7094,1.70985,1.7093,1.70985,12700000.0
2008-03-19 22:17:00,1.70985,1.70985,1.70915,1.70925,11000000.0
2008-03-19 22:18:00,1.70925,1.7099,1.70925,1.70945,15700000.0
2008-03-19 22:19:00,1.7093,1.7109,1.70925,1.7098,172300000.0
2008-03-19 22:20:00,1.7098,1.7107,1.7096,1.7107,120500000.0
2008-03-19 22:21:00,1.7107,1.7109,1.7095,1.7102,61100000.0
2008-03-19 22:22:00,1.71035,1.7109,1.7096,1.7105,45200000.0
2008-03-19 22:23:00,1.7106,1.7115,1.7103,1.7103,16300000.0
2008-03-19 22:24:00,1.7103,1.7118,1.7103,1.7118,17600000.0
2008-03-19 22:25:00,1.7117,1.712,1.7112,1.7117,25800000.0
2008-03-19 22:26:00,1.7117,1.7126,1.7107,1.7126,69700000.0
2008-03-19 22:27:00,1.7126,1.713,1.7117,1.71205,93500000.0
2008-03-19 22:28:00,1.71205,1.7126,1.7117,1.7124,67100000.0
2008-03-19 22:29:00,1.7124,1.7126,1.7123,1.7123,23400000.0
2008-03-19 22:30:00,1.7123,1.7127,1.7113,1.7115,26400000.0
2008-03-19 22:31:00,1.7115,1.7115,1.7102,1.7112,60500000.0
2008-03-19 22:32:00,1.7112,1.7113,1.7108,1.7108,11900000.0
2008-03-19 22:33:00,1.71075,1.711,1.7106,1.71085,13700000.0
2008-03-19 22:34:00,1.71085,1.71085,1.71065,1.71065,3500000.0
2008-03-19 22:35:00,1.71065,1.7108,1.71035,1.7105,27100000.0
2008-03-19 22:36:00,1.7105,1.7107,1.71045,1.71055,13000000.0
2008-03-19 22:37:00,1.71055,1.71085,1.7105,1.71065,17500000.0
2008-03-19 22:38:00,1.71065,1.71095,1.7105,1.71075,11100000.0
2008-03-19 22:39:00,1.71075,1.71075,1.7103,1.7106,27200000.0
2008-03-19 22:40:00,1.7106,1.7106,1.71,1.71015,46500000.0
2008-03-19 22:41:00,1.71025,1.7103,1.70985,1.71,25200000.0
2008-03-19 22:42:00,1.71,1.71075,1.7094,1.71025,82600000.0
2008-03-19 22:43:00,1.7101,1.71045,1.70985,1.7104,27700000.0
2008-03-19 22:44:00,1.7104,1.7104,1.7101,1.7102,19900000.0
2008-03-19 22:45:00,1.7102,1.7106,1.7102,1.71025,30700000.0
2008-03-19 22:46:00,1.71025,1.71025,1.70965,1.71,25900000.0
2008-03-19 22:47:00,1.71,1.71005,1.7095,1.71,13300000.0
2008-03-19 22:48:00,1.71,1.71025,1.71,1.71005,6200000.0
2008-03-19 22:49:00,1.71005,1.7101,1.7096,1.70965,21200000.0
2008-03-19 22:50:00,1.70975,1.7099,1.709,1.7095,15600000.0
2008-03-19 22:51:00,1.7094,1.71035,1.7091,1.7097,112200000.0
2008-03-19 22:52:00,1.7097,1.70975,1.70905,1.7091,8400000.0
2008-03-19 22:53:00,1.7091,1.70925,1.708,1.708,56200000.0
2008-03-19 22:54:00,1.708,1.7091,1.7078,1.70795,195100000.0
2008-03-19 22:55:00,1.70795,1.708,1.7072,1.7077,360400000.0
2008-03-19 22:56:00,1.7077,1.7078,1.7069,1.707,221200000.0
2008-03-19 22:57:00,1.707,1.70815,1.707,1.708,229500000.0
2008-03-19 22:58:00,1.7081,1.709,1.7081,1.7088,58200000.0
2008-03-19 22:59:00,1.7087,1.7088,1.7083,1.7086,219000000.0
2008-03-19 23:00:00,1.7086,1.7092,1.7084,1.709,211600000.0
2008-03-19 23:01:00,1.7088,1.7088,1.7088,1.7088,4600000.0
2008-03-19 23:02:00,1.711,1.7116,1.7103,1.7108,109900000.0
2008-03-19 23:03:00,1.7107,1.712,1.7107,1.7117,209900000.0
2008-03-19 23:04:00,1.7117,1.7117,1.7114,1.7114,23700000.0
2008-03-19 23:05:00,1.7114,1.71235,1.71085,1.71235,72700000.0
2008-03-19 23:06:00,1.71235,1.7126,1.71225,1.7125,8100000.0
2008-03-19 23:07:00,1.7125,1.7129,1.712,1.712,15200000.0
2008-03-19 23:08:00,1.712,1.7125,1.7116,1.7125,126000000.0
2008-03-19 23:09:00,1.7125,1.7125,1.7115,1.7125,43700000.0
2008-03-19 23:10:00,1.7125,1.7125,1.7124,1.7124,18800000.0
2008-03-19 23:11:00,1.7124,1.7124,1.7115,1.7119,249800000.0
2008-03-19 23:12:00,1.7119,1.7135,1.7119,1.7132,179200000.0
2008-03-19 23:13:00,1.713,1.7134,1.7128,1.7134,62900000.0
2008-03-19 23:14:00,1.7134,1.7143,1.7134,1.7136,108100000.0
2008-03-19 23:15:00,1.7136,1.7137,1.7135,1.7137,76400000.0
2008-03-19 23:16:00,1.7137,1.7146,1.7137,1.7146,22000000.0
2008-03-19 23:17:00,1.7146,1.7146,1.714,1.7145,92900000.0
2008-03-19 23:18:00,1.7145,1.7147,1.7138,1.7141,44400000.0
2008-03-19 23:19:00,1.7141,1.7141,1.7129,1.7133,47800000.0
2008-03-19 23:20:00,1.7133,1.7133,1.713,1.713,28000000.0
2008-03-19 23:21:00,1.713,1.713,1.7127,1.7128,33600000.0
2008-03-19 23:22:00,1.7128,1.7133,1.7128,1.7132,30400000.0
2008-03-19 23:23:00,1.7132,1.7132,1.7128,1.7128,58200000.0
2008-03-19 23:24:00,1.7128,1.7131,1.7127,1.7131,134100000.0
2008-03-19 23:25:00,1.7131,1.7131,1.7129,1.7129,10000000.0
2008-03-19 23:26:00,1.7129,1.7129,1.7121,1.7124,49000000.0
2008-03-19 23:27:00,1.7124,1.7131,1.712,1.7127,39600000.0
2008-03-19 23:28:00,1.7127,1.713,1.7124,1.713,30700000.0
2008-03-19 23:29:00,1.713,1.7132,1.712,1.7125,56200000.0
2008-03-19 23:30:00,1.7125,1.7125,1.7117,1.7118,41500000.0
2008-03-19 23:31:00,1.7118,1.7138,1.7113,1.7138,59200000.0
2008-03-19 23:32:00,1.7127,1.7132,1.7126,1.7131,49700000.0
2008-03-19 23:33:00,1.7131,1.7134,1.7129,1.713,108400000.0
2008-03-19 23:34:00,1.713,1.7139,1.713,1.7134,43800000.0
2008-03-19 23:35:00,1.7134,1.7145,1.7134,1.7139,70700000.0
2008-03-19 23:36:00,1.7139,1.7149,1.7139,1.7143,126400000.0
2008-03-19 23:37:00,1.7143,1.7146,1.7132,1.7136,33300000.0
2008-03-19 23:38:00,1.7136,1.7141,1.7136,1.7141,49600000.0
2008-03-19 23:39:00,1.7141,1.7142,1.7133,1.7133,41400000.0
2008-03-19 23:40:00,1.7133,1.7144,1.7133,1.7144,15200000.0
2008-03-19 23:41:00,1.7144,1.7144,1.713,1.7136,102000000.0
2008-03-19 23:42:00,1.7136,1.714,1.7134,1.7134,72300000.0
2008-03-19 23:43:00,1.7134,1.7139,1.7134,1.7139,90200000.0
2008-03-19 23:44:00,1.7139,1.7143,1.7139,1.714,141000000.0
2008-03-19 23:45:00,1.714,1.7144,1.714,1.714,69800000.0
2008-03-19 23:46:00,1.714,1.7142,1.714,1.7142,18000000.0
2008-03-19 23:47:00,1.7142,1.7144,1.7141,1.7144,13600000.0
2008-03-19 23:48:00,1.7144,1.7144,1.7136,1.7143,21200000.0
2008-03-19 23:49:00,1.7143,1.7144,1.7139,1.714,29600000.0
2008-03-19 23:50:00,1.714,1.7142,1.7127,1.7142,119300000.0
2008-03-19 23:51:00,1.7142,1.7146,1.7135,1.7135,28400000.0
2008-03-19 23:52:00,1.7136,1.714,1.7136,1.7139,30100000.0
2008-03-19 23:53:00,1.7139,1.714,1.7135,1.7135,59800000.0
2008-03-19 23:54:00,1.7135,1.7142,1.7131,1.7131,85200000.0
2008-03-19 23:55:00,1.7131,1.7134,1.7117,1.7126,352700000.0
2008-03-19 23:56:00,1.7126,1.7128,1.7126,1.7127,157800000.0
2008-03-19 23:57:00,1.7127,1.7128,1.7126,1.7126,134400000.0
2008-03-19 23:58:00,1.7126,1.7127,1.7122,1.7125,222300000.0
2008-03-19 23:59:00,1.7125,1.7126,1.7123,1.7123,278700000.0
2008-03-20 00:00:00,1.7123,1.7128,1.7114,1.7124,587700000.0
2008-03-20 00:01:00,1.7124,1.7136,1.7124,1.7133,789400000.0
2008-03-20 00:02:00,1.7133,1.7135,1.7133,1.7133,264300000.0
2008-03-20 00:03:00,1.7133,1.7141,1.7132,1.7135,497300000.0
2008-03-20 00:04:00,1.7135,1.7141,1.7134,1.7141,460200000.0
2008-03-20 00:05:00,1.7141,1.7141,1.7139,1.7139,331200000.0
2008-03-20 00:06:00,1.7139,1.7141,1.7135,1.7138,614100000.0
2008-03-20 00:07:00,1.7138,1.7146,1.7135,1.7138,471200000.0
2008-03-20 00:08:00,1.7138,1.7146,1.7138,1.7146,103100000.0
2008-03-20 00:09:00,1.7146,1.7146,1.7133,1.7143,98800000.0
2008-03-20 00:10:00,1.7143,1.7143,1.7132,1.714,111500000.0
2008-03-20 00:11:00,1.7144,1.7145,1.714,1.7141,42000000.0
2008-03-20 00:12:00,1.7141,1.7146,1.713,1.7146,76600000.0
2008-03-20 00:13:00,1.7146,1.7146,1.714,1.714,31300000.0
2008-03-20 00:14:00,1.714,1.7142,1.7132,1.7132,21200000.0
2008-03-20 00:15:00,1.7132,1.7135,1.7132,1.7132,32400000.0
2008-03-20 00:16:00,1.7132,1.7135,1.713,1.7135,71300000.0
2008-03-20 00:17:00,1.7135,1.7141,1.7135,1.714,52800000.0
2008-03-20 00:18:00,1.714,1.7142,1.7139,1.714,18000000.0
2008-03-20 00:19:00,1.714,1.714,1.7135,1.7137,16800000.0
2008-03-20 00:20:00,1.7137,1.7138,1.7137,1.7138,8000000.0
2008-03-20 00:21:00,1.7136,1.7137,1.7135,1.7137,18400000.0
2008-03-20 00:22:00,1.7137,1.714,1.7137,1.7138,17600000.0
2008-03-20 00:23:00,1.7138,1.7139,1.7137,1.7137,29600000.0
2008-03-20 00:24:00,1.7137,1.7138,1.713,1.7136,110900000.0
2008-03-20 00:25:00,1.7136,1.7142,1.7136,1.7139,93500000.0
2008-03-20 00:26:00,1.7139,1.7139,1.713,1.713,23200000.0
2008-03-20 00:27:00,1.713,1.7131,1.713,1.7131,34800000.0
2008-03-20 00:28:00,1.7131,1.7131,1.711,1.7126,373000000.0
2008-03-20 00:29:00,1.7126,1.7129,1.7126,1.7126,65200000.0
2008-03-20 00:30:00,1.7126,1.7126,1.7116,1.7121,302200000.0
2008-03-20 00:31:00,1.7121,1.7121,1.712,1.712,181600000.0
2008-03-20 00:32:00,1.712,1.7122,1.7114,1.7116,161400000.0
2008-03-20 00:33:00,1.7116,1.712,1.7116,1.712,43900000.0
2008-03-20 00:34:00,1.712,1.7122,1.712,1.7122,122400000.0
2008-03-20 00:35:00,1.7122,1.7126,1.7121,1.7126,94900000.0
2008-03-20 00:36:00,1.7126,1.7131,1.7125,1.7127,236200000.0
2008-03-20 00:37:00,1.7127,1.7131,1.7125,1.7129,99900000.0
2008-03-20 00:38:00,1.7129,1.7129,1.7129,1.7129,8000000.0
2008-03-20 00:39:00,1.7129,1.7129,1.7125,1.7127,107800000.0
2008-03-20 00:40:00,1.7127,1.7128,1.7125,1.7125,18400000.0
2008-03-20 00:41:00,1.7125,1.7125,1.7125,1.7125,7600000.0
2008-03-20 00:42:00,1.7125,1.7128,1.7124,1.7124,85200000.0
2008-03-20 00:43:00,1.7124,1.7127,1.711,1.7122,109200000.0
2008-03-20 00:44:00,1.7122,1.7122,1.712,1.712,9200000.0
2008-03-20 00:45:00,1.712,1.7121,1.712,1.712,16800000.0
2008-03-20 00:46:00,1.712,1.7124,1.712,1.712,46400000.0
2008-03-20 00:47:00,1.712,1.712,1.7109,1.7114,78200000.0
2008-03-20 00:48:00,1.7114,1.7116,1.7106,1.7107,180600000.0
2008-03-20 00:49:00,1.7107,1.711,1.7107,1.7108,441800000.0
2008-03-20 00:50:00,1.7108,1.7111,1.7108,1.7111,210000000.0
2008-03-20 00:51:00,1.7111,1.7112,1.7111,1.7111,187200000.0
2008-03-20 00:52:00,1.7111,1.7118,1.7111,1.7111,163100000.0
2008-03-20 00:53:00,1.7111,1.7116,1.711,1.7116,207900000.0
2008-03-20 00:54:00,1.7116,1.7116,1.7098,1.7098,93600000.0
2008-03-20 00:55:00,1.7098,1.7111,1.7098,1.7111,36400000.0
2008-03-20 00:56:00,1.7111,1.7111,1.7107,1.7111,29200000.0
2008-03-20 00:57:00,1.7111,1.7113,1.7109,1.7111,38000000.0
2008-03-20 00:58:00,1.7111,1.7113,1.7107,1.7113,19200000.0
2008-03-20 00:59:00,1.7113,1.7116,1.7112,1.7112,17200000.0
2008-03-20 01:00:00,1.7113,1.7114,1.7111,1.7111,29600000.0
2008-03-20 01:01:00,1.7111,1.7114,1.7108,1.7108,37600000.0
2008-03-20 01:02:00,1.7108,1.711,1.7105,1.711,47600000.0
2008-03-20 01:03:00,1.711,1.7113,1.7108,1.7108,68000000.0
2008-03-20 01:04:00,1.7108,1.7108,1.7108,1.7108,29600000.0
2008-03-20 01:05:00,1.7108,1.7115,1.7108,1.7113,73800000.0
2008-03-20 01:06:00,1.7113,1.7114,1.7113,1.7114,13600000.0
2008-03-20 01:07:00,1.7114,1.7118,1.7114,1.7116,12800000.0
2008-03-20 01:08:00,1.7116,1.7116,1.7112,1.7112,23600000.0
2008-03-20 01:09:00,1.7112,1.7118,1.7112,1.7117,93500000.0
2008-03-20 01:10:00,1.7116,1.7117,1.7113,1.7113,180200000.0
2008-03-20 01:11:00,1.7112,1.7116,1.7112,1.7116,151400000.0
2008-03-20 01:12:00,1.7116,1.712,1.7112,1.7118,177200000.0
2008-03-20 01:13:00,1.7118,1.7123,1.7118,1.7118,25600000.0
2008-03-20 01:14:00,1.7118,1.7118,1.7112,1.7118,90900000.0
2008-03-20 01:15:00,1.7118,1.7118,1.7114,1.7116,151600000.0
2008-03-20 01:16:00,1.7116,1.7118,1.7116,1.7117,15600000.0
2008-03-20 01:17:00,1.7117,1.7121,1.7116,1.7119,50600000.0
2008-03-20 01:18:00,1.712,1.712,1.7115,1.7116,17200000.0
2008-03-20 01:19:00,1.7116,1.7116,1.7112,1.7112,62400000.0
2008-03-20 01:20:00,1.7112,1.7112,1.7107,1.7107,155500000.0
2008-03-20 01:21:00,1.7107,1.7112,1.7107,1.7108,276000000.0
2008-03-20 01:22:00,1.7108,1.7108,1.7098,1.7101,200300000.0
2008-03-20 01:23:00,1.7101,1.7105,1.7098,1.7098,32600000.0
2008-03-20 01:24:00,1.7098,1.7102,1.7098,1.7101,98900000.0
2008-03-20 01:25:00,1.7101,1.7101,1.7091,1.7097,149500000.0
2008-03-20 01:26:00,1.7097,1.7097,1.7089,1.709,342300000.0
2008-03-20 01:27:00,1.709,1.709,1.7075,1.7086,262700000.0
2008-03-20 01:28:00,1.7085,1.7093,1.7084,1.7089,130700000.0
2008-03-20 01:29:00,1.7089,1.7093,1.7086,1.7087,49200000.0
2008-03-20 01:30:00,1.7087,1.7089,1.7083,1.7083,31400000.0
2008-03-20 01:31:00,1.7083,1.7092,1.7083,1.709,231800000.0
2008-03-20 01:32:00,1.709,1.7106,1.7088,1.7105,179600000.0
2008-03-20 01:33:00,1.7105,1.7108,1.7102,1.7102,73100000.0
2008-03-20 01:34:00,1.7102,1.7103,1.7087,1.7099,199100000.0
2008-03-20 01:35:00,1.7099,1.7109,1.7099,1.71035,72700000.0
2008-03-20 01:36:00,1.71035,1.7113,1.71035,1.7107,48700000.0
2008-03-20 01:37:00,1.7107,1.7109,1.71035,1.7105,63500000.0
2008-03-20 01:38:00,1.7105,1.7109,1.7094,1.7094,90200000.0
2008-03-20 01:39:00,1.7092,1.7097,1.7083,1.7086,67500000.0
2008-03-20 01:40:00,1.7086,1.70875,1.7084,1.70855,33400000.0
2008-03-20 01:41:00,1.70855,1.70955,1.70825,1.70945,115900000.0
2008-03-20 01:42:00,1.70945,1.7098,1.7091,1.70955,66100000.0
2008-03-20 01:43:00,1.70955,1.7098,1.70935,1.7097,20900000.0
2008-03-20 01:44:00,1.7097,1.7097,1.7093,1.7093,21000000.0
2008-03-20 01:45:00,1.70955,1.70955,1.7095,1.70955,13500000.0
2008-03-20 01:46:00,1.70955,1.70985,1.7095,1.70955,31200000.0
2008-03-20 01:47:00,1.70955,1.7097,1.70955,1.70965,14700000.0
2008-03-20 01:48:00,1.70965,1.7101,1.70955,1.7097,40600000.0
2008-03-20 01:49:00,1.7097,1.7099,1.7085,1.7092,88300000.0
2008-03-20 01:50:00,1.7092,1.7097,1.7092,1.70965,97600000.0
2008-03-20 01:51:00,1.70965,1.7102,1.70945,1.7102,64800000.0
2008-03-20 01:52:00,1.7102,1.71115,1.71,1.7105,134400000.0
2008-03-20 01:53:00,1.7105,1.71085,1.7097,1.7108,126900000.0
2008-03-20 01:54:00,1.7108,1.71095,1.71,1.7104,104400000.0
2008-03-20 01:55:00,1.7104,1.7109,1.7103,1.71085,56900000.0
2008-03-20 01:56:00,1.71085,1.71115,1.71055,1.71105,30200000.0
2008-03-20 01:57:00,1.71105,1.7115,1.71105,1.71135,39600000.0
2008-03-20 01:58:00,1.71135,1.7115,1.7108,1.7108,54300000.0
2008-03-20 01:59:00,1.7108,1.7114,1.7104,1.711,696900000.0
2008-03-20 02:00:00,1.711,1.7114,1.7106,1.7108,694500000.0
2008-03-20 02:01:00,1.7108,1.7109,1.7095,1.71,623100000.0
2008-03-20 02:02:00,1.71,1.7102,1.7099,1.7101,293200000.0
2008-03-20 02:03:00,1.7101,1.7106,1.7099,1.7101,452700000.0
2008-03-20 02:04:00,1.7101,1.7104,1.7101,1.7102,198300000.0
2008-03-20 02:05:00,1.7102,1.7104,1.7097,1.7099,324300000.0
2008-03-20 02:06:00,1.7099,1.7102,1.7089,1.7093,196000000.0
2008-03-20 02:07:00,1.7094,1.7099,1.7091,1.7095,150100000.0
2008-03-20 02:08:00,1.7095,1.7095,1.7091,1.7091,16000000.0
2008-03-20 02:09:00,1.7091,1.7093,1.7084,1.7092,137900000.0
2008-03-20 02:10:00,1.7092,1.7096,1.7086,1.7096,131600000.0
2008-03-20 02:11:00,1.7096,1.7096,1.7091,1.7091,49200000.0
2008-03-20 02:12:00,1.7091,1.7091,1.7087,1.7087,229600000.0
2008-03-20 02:13:00,1.7088,1.7091,1.7081,1.7091,477900000.0
2008-03-20 02:14:00,1.7091,1.7092,1.7085,1.7085,277500000.0
2008-03-20 02:15:00,1.7085,1.7091,1.7085,1.7091,94100000.0
2008-03-20 02:16:00,1.7091,1.7093,1.7089,1.7092,22000000.0
2008-03-20 02:17:00,1.7092,1.7092,1.709,1.709,15600000.0
2008-03-20 02:18:00,1.709,1.7093,1.709,1.709,36000000.0
2008-03-20 02:19:00,1.709,1.7094,1.709,1.709,36700000.0
2008-03-20 02:20:00,1.709,1.709,1.7089,1.7089,7600000.0
2008-03-20 02:21:00,1.7089,1.7092,1.7078,1.7078,481100000.0
2008-03-20 02:22:00,1.7078,1.7078,1.7072,1.7072,765000000.0
2008-03-20 02:23:00,1.7072,1.7072,1.7069,1.7069,554200000.0
2008-03-20 02:24:00,1.7069,1.7071,1.7067,1.7068,407600000.0
2008-03-20 02:25:00,1.7068,1.7069,1.7067,1.7068,283700000.0
2008-03-20 02:26:00,1.7068,1.7068,1.7057,1.7063,269100000.0
2008-03-20 02:27:00,1.7063,1.7069,1.7063,1.7064,57400000.0
2008-03-20 02:28:00,1.7064,1.7067,1.7063,1.70665,58900000.0
2008-03-20 02:29:00,1.70665,1.70665,1.7063,1.7064,32300000.0
2008-03-20 02:30:00,1.7064,1.7064,1.70615,1.7062,32500000.0
2008-03-20 02:31:00,1.7062,1.70635,1.7057,1.7059,69600000.0
2008-03-20 02:32:00,1.7059,1.70625,1.7055,1.7061,99900000.0
2008-03-20 02:33:00,1.7061,1.7065,1.706,1.7065,39300000.0
2008-03-20 02:34:00,1.7063,1.7063,1.7057,1.70605,81400000.0
2008-03-20 02:35:00,1.70605,1.7063,1.70595,1.7063,52500000.0
2008-03-20 02:36:00,1.7063,1.70705,1.70625,1.70705,57200000.0
2008-03-20 02:37:00,1.70705,1.70755,1.7069,1.707,65300000.0
2008-03-20 02:38:00,1.707,1.7071,1.7064,1.7064,362500000.0
2008-03-20 02:39:00,1.7064,1.707,1.7061,1.7067,373600000.0
2008-03-20 02:40:00,1.7067,1.7076,1.7067,1.70745,289600000.0
2008-03-20 02:41:00,1.70745,1.70765,1.70685,1.70715,284300000.0
2008-03-20 02:42:00,1.70715,1.70715,1.7061,1.70655,90200000.0
2008-03-20 02:43:00,1.70655,1.70695,1.70645,1.70645,82400000.0
2008-03-20 02:44:00,1.70645,1.70715,1.7064,1.70695,105600000.0
2008-03-20 02:45:00,1.707,1.70765,1.7068,1.70765,88800000.0
2008-03-20 02:46:00,1.70765,1.70805,1.7075,1.7078,92500000.0
2008-03-20 02:47:00,1.7078,1.70815,1.7075,1.7075,62800000.0
2008-03-20 02:48:00,1.7075,1.7088,1.7074,1.7079,240100000.0
2008-03-20 02:49:00,1.7079,1.709,1.70765,1.7077,201900000.0
2008-03-20 02:50:00,1.7076,1.7082,1.7073,1.70785,145300000.0
2008-03-20 02:51:00,1.70785,1.7082,1.70655,1.70755,152200000.0
2008-03-20 02:52:00,1.70755,1.7084,1.7065,1.7065,287000000.0
2008-03-20 02:53:00,1.7065,1.70845,1.70645,1.70775,111400000.0
2008-03-20 02:54:00,1.70775,1.70865,1.7076,1.7082,398900000.0
2008-03-20 02:55:00,1.70815,1.70825,1.70755,1.70775,748500000.0
2008-03-20 02:56:00,1.70775,1.70795,1.70705,1.70735,880400000.0
2008-03-20 02:57:00,1.70735,1.70745,1.70695,1.70745,851000000.0
2008-03-20 02:58:00,1.70745,1.70795,1.70725,1.70775,940200000.0
2008-03-20 02:59:00,1.70775,1.70845,1.70745,1.70765,910000000.0
2008-03-20 03:00:00,1.70765,1.70785,1.70675,1.70685,825700000.0
2008-03-20 03:01:00,1.70685,1.70735,1.70645,1.70695,442000000.0
2008-03-20 03:02:00,1.70695,1.70755,1.70695,1.70715,239500000.0
2008-03-20 03:03:00,1.70715,1.70715,1.70625,1.70675,267100000.0
2008-03-20 03:04:00,1.70675,1.70695,1.70605,1.70605,575800000.0
2008-03-20 03:05:00,1.70595,1.70655,1.7059,1.70655,305300000.0
2008-03-20 03:06:00,1.70655,1.70675,1.70595,1.70595,261300000.0
2008-03-20 03:07:00,1.70595,1.70655,1.70585,1.70655,185700000.0
2008-03-20 03:08:00,1.70645,1.70655,1.70605,1.70605,223500000.0
2008-03-20 03:09:00,1.70605,1.70625,1.70535,1.70565,151700000.0
2008-03-20 03:10:00,1.70565,1.70635,1.70545,1.70595,676000000.0
2008-03-20 03:11:00,1.70595,1.70615,1.70515,1.70585,600300000.0
2008-03-20 03:12:00,1.70585,1.7072,1.70585,1.7072,376100000.0
2008-03-20 03:13:00,1.7072,1.7078,1.7072,1.7072,46400000.0
2008-03-20 03:14:00,1.70725,1.7074,1.7071,1.7072,37600000.0
2008-03-20 03:15:00,1.7072,1.70835,1.7072,1.7079,100600000.0
2008-03-20 03:16:00,1.7079,1.708,1.7073,1.7073,37600000.0
2008-03-20 03:17:00,1.7073,1.70765,1.70655,1.70735,519600000.0
2008-03-20 03:18:00,1.70735,1.70765,1.70665,1.70725,607700000.0
2008-03-20 03:19:00,1.70725,1.7077,1.70705,1.7077,261300000.0
2008-03-20 03:20:00,1.7077,1.7082,1.70735,1.70795,209700000.0
2008-03-20 03:21:00,1.70795,1.70835,1.70725,1.70755,393200000.0
2008-03-20 03:22:00,1.70755,1.70755,1.70725,1.70725,105600000.0
2008-03-20 03:23:00,1.70725,1.70725,1.70665,1.70725,423900000.0
2008-03-20 03:24:00,1.70725,1.70755,1.70705,1.70755,369000000.0
2008-03-20 03:25:00,1.70755,1.70805,1.70755,1.70795,92700000.0
2008-03-20 03:26:00,1.70795,1.70795,1.70715,1.70715,297200000.0
2008-03-20 03:27:00,1.70715,1.70755,1.70705,1.70745,320100000.0
2008-03-20 03:28:00,1.70745,1.70755,1.70695,1.7072,366300000.0
2008-03-20 03:29:00,1.7072,1.7073,1.7071,1.7071,18000000.0
2008-03-20 03:30:00,1.7071,1.7071,1.7068,1.7068,17200000.0
2008-03-20 03:31:00,1.7068,1.7072,1.7063,1.7067,131400000.0
2008-03-20 03:32:00,1.7067,1.7078,1.7067,1.70745,105000000.0
2008-03-20 03:33:00,1.70745,1.7093,1.70695,1.7085,242500000.0
2008-03-20 03:34:00,1.7085,1.71365,1.7084,1.71365,338800000.0
2008-03-20 03:35:00,1.71365,1.71395,1.71105,1.71105,353900000.0
2008-03-20 03:36:00,1.71095,1.71095,1.7095,1.70985,280100000.0
2008-03-20 03:37:00,1.70985,1.71065,1.70985,1.7103,143700000.0
2008-03-20 03:38:00,1.7103,1.71075,1.7101,1.71065,96000000.0
2008-03-20 03:39:00,1.71065,1.71065,1.7089,1.71005,138900000.0
2008-03-20 03:40:00,1.71005,1.7105,1.71005,1.7103,83800000.0
2008-03-20 03:41:00,1.7105,1.7109,1.7104,1.7108,118200000.0
2008-03-20 03:42:00,1.7108,1.71105,1.7106,1.7107,83300000.0
2008-03-20 03:43:00,1.7107,1.7107,1.70875,1.7089,109400000.0
2008-03-20 03:44:00,1.7089,1.70915,1.7085,1.70905,144400000.0
2008-03-20 03:45:00,1.70905,1.7098,1.70875,1.70895,173800000.0
2008-03-20 03:46:00,1.70895,1.70975,1.7089,1.70975,658100000.0
2008-03-20 03:47:00,1.70975,1.70975,1.7089,1.70895,99200000.0
2008-03-20 03:48:00,1.70885,1.70885,1.70835,1.70855,59700000.0
2008-03-20 03:49:00,1.70855,1.70865,1.7084,1.7084,39400000.0
2008-03-20 03:50:00,1.7084,1.70845,1.70815,1.7083,56000000.0
2008-03-20 03:51:00,1.7083,1.7084,1.7082,1.7083,39700000.0
2008-03-20 03:52:00,1.7083,1.7088,1.7083,1.70855,53700000.0
2008-03-20 03:53:00,1.70855,1.7088,1.7083,1.7083,42700000.0
2008-03-20 03:54:00,1.7083,1.7089,1.70815,1.7084,49200000.0
2008-03-20 03:55:00,1.7084,1.7084,1.70755,1.70775,163900000.0
2008-03-20 03:56:00,1.70765,1.70785,1.70685,1.70695,225200000.0
2008-03-20 03:57:00,1.70695,1.70695,1.70655,1.70665,142100000.0
2008-03-20 03:58:00,1.70655,1.70655,1.7046,1.7051,140700000.0
2008-03-20 03:59:00,1.7051,1.706,1.7051,1.7058,188700000.0
2008-03-20 04:00:00,1.7058,1.706,1.7057,1.7059,36800000.0
2008-03-20 04:01:00,1.7059,1.7062,1.7059,1.7061,24800000.0
2008-03-20 04:02:00,1.7061,1.7061,1.7053,1.7056,99300000.0
2008-03-20 04:03:00,1.7056,1.7058,1.7054,1.7057,32800000.0
2008-03-20 04:04:00,1.7057,1.7062,1.7055,1.7062,49900000.0
2008-03-20 04:05:00,1.7062,1.7062,1.7055,1.7055,25900000.0
2008-03-20 04:06:00,1.7054,1.7063,1.7053,1.7062,46600000.0
2008-03-20 04:07:00,1.7062,1.7066,1.7062,1.7064,38000000.0
2008-03-20 04:08:00,1.7064,1.7069,1.70555,1.70575,226100000.0
2008-03-20 04:09:00,1.70575,1.70605,1.70555,1.70575,607400000.0
2008-03-20 04:10:00,1.70575,1.70575,1.70455,1.70495,411500000.0
2008-03-20 04:11:00,1.70495,1.70505,1.70405,1.70465,341200000.0
2008-03-20 04:12:00,1.70465,1.70505,1.70445,1.70505,424100000.0
2008-03-20 04:13:00,1.70505,1.70525,1.70485,1.70495,684800000.0
2008-03-20 04:14:00,1.70495,1.70535,1.70485,1.70535,299700000.0
2008-03-20 04:15:00,1.70535,1.70535,1.70505,1.70515,263800000.0
2008-03-20 04:16:00,1.70515,1.70515,1.70455,1.70505,266800000.0
2008-03-20 04:17:00,1.70505,1.70525,1.70475,1.70525,189000000.0
2008-03-20 04:18:00,1.70525,1.7061,1.70525,1.706,257800000.0
2008-03-20 04:19:00,1.70605,1.70645,1.70595,1.70615,52500000.0
2008-03-20 04:20:00,1.70615,1.70625,1.70585,1.70605,30700000.0
2008-03-20 04:21:00,1.70605,1.7062,1.70565,1.70575,79200000.0
2008-03-20 04:22:00,1.70575,1.706,1.70555,1.706,58200000.0
2008-03-20 04:23:00,1.706,1.7063,1.70565,1.7063,35400000.0
2008-03-20 04:24:00,1.7063,1.7063,1.70535,1.70555,62400000.0
2008-03-20 04:25:00,1.70535,1.7059,1.70505,1.7055,92100000.0
2008-03-20 04:26:00,1.7055,1.7059,1.70515,1.7059,75300000.0
2008-03-20 04:27:00,1.7059,1.7065,1.7057,1.70575,134100000.0
2008-03-20 04:28:00,1.7059,1.706,1.7057,1.7058,37600000.0
2008-03-20 04:29:00,1.7058,1.7062,1.70505,1.7062,64700000.0
2008-03-20 04:30:00,1.7062,1.7074,1.7062,1.7071,68900000.0
2008-03-20 04:31:00,1.7071,1.7074,1.7066,1.7072,68600000.0
2008-03-20 04:32:00,1.7073,1.7074,1.7072,1.7073,32500000.0
2008-03-20 04:33:00,1.7073,1.7077,1.7073,1.7074,32800000.0
2008-03-20 04:34:00,1.7074,1.7075,1.70685,1.7073,69100000.0
2008-03-20 04:35:00,1.7073,1.7075,1.70635,1.7065,120300000.0
2008-03-20 04:36:00,1.7065,1.7065,1.70595,1.70615,276200000.0
2008-03-20 04:37:00,1.70615,1.7067,1.70605,1.70655,299100000.0
2008-03-20 04:38:00,1.7064,1.7068,1.7063,1.7067,158800000.0
2008-03-20 04:39:00,1.7067,1.7067,1.70615,1.7066,91000000.0
2008-03-20 04:40:00,1.7066,1.7066,1.7064,1.7064,32300000.0
2008-03-20 04:41:00,1.7064,1.7065,1.7064,1.7064,49700000.0
2008-03-20 04:42:00,1.7064,1.7066,1.7064,1.7066,8800000.0
2008-03-20 04:43:00,1.7066,1.7066,1.7061,1.7063,52100000.0
2008-03-20 04:44:00,1.7063,1.7066,1.7061,1.7065,37800000.0
2008-03-20 04:45:00,1.7065,1.7065,1.7062,1.7063,25800000.0
2008-03-20 04:46:00,1.7063,1.7063,1.70565,1.70565,87800000.0
2008-03-20 04:47:00,1.70565,1.70575,1.70565,1.70575,67700000.0
2008-03-20 04:48:00,1.70575,1.7059,1.70545,1.7057,432900000.0
2008-03-20 04:49:00,1.7057,1.7058,1.70545,1.70545,53800000.0
2008-03-20 04:50:00,1.70545,1.70545,1.70545,1.70545,43200000.0
2008-03-20 04:51:00,1.70545,1.70565,1.70525,1.70555,101800000.0
2008-03-20 04:52:00,1.70555,1.70635,1.70555,1.70635,98700000.0
2008-03-20 04:53:00,1.70635,1.70635,1.7063,1.7063,83300000.0
2008-03-20 04:54:00,1.7063,1.7065,1.70575,1.70575,63400000.0
2008-03-20 04:55:00,1.70575,1.70605,1.70575,1.70585,55500000.0
2008-03-20 04:56:00,1.70585,1.7062,1.70575,1.70605,81500000.0
2008-03-20 04:57:00,1.7062,1.7062,1.7061,1.7061,10400000.0
2008-03-20 04:58:00,1.7061,1.7062,1.70575,1.706,36000000.0
2008-03-20 04:59:00,1.706,1.7061,1.7057,1.70575,59500000.0
2008-03-20 05:00:00,1.70575,1.70575,1.7054,1.7054,27600000.0
2008-03-20 05:01:00,1.7054,1.7055,1.7047,1.7053,70400000.0
2008-03-20 05:02:00,1.7053,1.7061,1.7053,1.7057,112800000.0
2008-03-20 05:03:00,1.7057,1.7057,1.7052,1.7054,43200000.0
2008-03-20 05:04:00,1.7054,1.7061,1.7052,1.706,59800000.0
2008-03-20 05:05:00,1.706,1.7062,1.7059,1.7062,31200000.0
2008-03-20 05:06:00,1.7061,1.7063,1.7058,1.7061,28800000.0
2008-03-20 05:07:00,1.7061,1.70615,1.70585,1.70615,73200000.0
2008-03-20 05:08:00,1.70615,1.70625,1.70595,1.70605,237800000.0
2008-03-20 05:09:00,1.70605,1.70625,1.70605,1.70625,172800000.0
2008-03-20 05:10:00,1.70625,1.70625,1.70605,1.70615,205000000.0
2008-03-20 05:11:00,1.70615,1.70615,1.70605,1.70615,219500000.0
2008-03-20 05:12:00,1.70615,1.70635,1.70615,1.70625,389000000.0
2008-03-20 05:13:00,1.70625,1.70645,1.70605,1.70625,413900000.0
2008-03-20 05:14:00,1.70625,1.70625,1.70595,1.70605,147700000.0
2008-03-20 05:15:00,1.70605,1.70615,1.70595,1.70605,83600000.0
2008-03-20 05:16:00,1.70605,1.70615,1.70585,1.70615,185500000.0
2008-03-20 05:17:00,1.70615,1.70635,1.70615,1.70635,96500000.0
2008-03-20 05:18:00,1.70635,1.70655,1.70615,1.70615,348500000.0
2008-03-20 05:19:00,1.70615,1.70635,1.70615,1.70635,98600000.0
2008-03-20 05:20:00,1.70635,1.70635,1.70595,1.70605,93300000.0
2008-03-20 05:21:00,1.70615,1.70615,1.70585,1.70595,115600000.0
2008-03-20 05:22:00,1.70595,1.70615,1.70585,1.70605,137400000.0
2008-03-20 05:23:00,1.70605,1.70625,1.70605,1.70625,183600000.0
2008-03-20 05:24:00,1.70625,1.70625,1.70595,1.70605,545600000.0
2008-03-20 05:25:00,1.70605,1.70605,1.70575,1.70585,491900000.0
2008-03-20 05:26:00,1.70585,1.70615,1.70585,1.70615,226500000.0
2008-03-20 05:27:00,1.70615,1.70635,1.70605,1.70635,235500000.0
2008-03-20 05:28:00,1.70625,1.70625,1.70485,1.70485,270400000.0
2008-03-20 05:29:00,1.70485,1.70495,1.70455,1.70495,473300000.0
2008-03-20 05:30:00,1.70495,1.70555,1.70495,1.70525,318500000.0
2008-03-20 05:31:00,1.70525,1.70555,1.70515,1.70555,226700000.0
2008-03-20 05:32:00,1.70555,1.70595,1.70555,1.70555,277600000.0
2008-03-20 05:33:00,1.70555,1.70575,1.70505,1.70525,500600000.0
2008-03-20 05:34:00,1.70525,1.70555,1.70515,1.70545,152700000.0
2008-03-20 05:35:00,1.70545,1.70575,1.70535,1.70535,132200000.0
2008-03-20 05:36:00,1.70535,1.70535,1.70485,1.70485,188300000.0
2008-03-20 05:37:00,1.70485,1.70485,1.70425,1.70455,372000000.0
2008-03-20 05:38:00,1.70455,1.70475,1.70445,1.70475,246200000.0
2008-03-20 05:39:00,1.70475,1.70475,1.70435,1.70435,170400000.0
2008-03-20 05:40:00,1.70435,1.7045,1.70355,1.7042,106100000.0
2008-03-20 05:41:00,1.7042,1.7051,1.7042,1.7045,83300000.0
2008-03-20 05:42:00,1.7045,1.7047,1.70375,1.7044,60400000.0
2008-03-20 05:43:00,1.7044,1.70465,1.7043,1.70455,38600000.0
2008-03-20 05:44:00,1.70455,1.70465,1.70415,1.7043,34000000.0
2008-03-20 05:45:00,1.7043,1.7044,1.7041,1.7043,24400000.0
2008-03-20 05:46:00,1.7043,1.7043,1.704,1.704,26800000.0
2008-03-20 05:47:00,1.704,1.7042,1.7038,1.7039,26100000.0
2008-03-20 05:48:00,1.7039,1.7042,1.7038,1.70395,33100000.0
2008-03-20 05:49:00,1.70395,1.7045,1.70385,1.7042,45100000.0
2008-03-20 05:50:00,1.7042,1.7045,1.7042,1.7042,41900000.0
2008-03-20 05:51:00,1.7044,1.7045,1.70385,1.70435,160500000.0
2008-03-20 05:52:00,1.70435,1.70435,1.70385,1.7043,109600000.0
2008-03-20 05:53:00,1.7043,1.7047,1.7043,1.7046,30400000.0
2008-03-20 05:54:00,1.7046,1.7047,1.7043,1.7043,51200000.0
2008-03-20 05:55:00,1.7042,1.70445,1.703,1.70335,163800000.0
2008-03-20 05:56:00,1.70335,1.70335,1.70265,1.7029,49900000.0
2008-03-20 05:57:00,1.7029,1.7034,1.70265,1.7034,56400000.0
2008-03-20 05:58:00,1.7034,1.70345,1.7032,1.70335,37800000.0
2008-03-20 05:59:00,1.70335,1.70365,1.70325,1.70355,46400000.0
2008-03-20 06:00:00,1.70355,1.704,1.7033,1.70375,72100000.0
2008-03-20 06:01:00,1.70375,1.7038,1.70355,1.7037,59500000.0
2008-03-20 06:02:00,1.7037,1.7042,1.70355,1.7041,61300000.0
2008-03-20 06:03:00,1.704,1.70465,1.704,1.70415,63500000.0
2008-03-20 06:04:00,1.70435,1.7047,1.70425,1.7047,31800000.0
2008-03-20 06:05:00,1.7047,1.7047,1.70365,1.70395,208500000.0
2008-03-20 06:06:00,1.70395,1.7042,1.70385,1.70405,210400000.0
2008-03-20 06:07:00,1.70405,1.7043,1.704,1.70415,119300000.0
2008-03-20 06:08:00,1.70415,1.70415,1.7035,1.7035,76900000.0
2008-03-20 06:09:00,1.7035,1.7035,1.70335,1.70345,67300000.0
2008-03-20 06:10:00,1.70345,1.70375,1.70345,1.70355,188500000.0
2008-03-20 06:11:00,1.70355,1.70365,1.70335,1.70335,162300000.0
2008-03-20 06:12:00,1.70335,1.70345,1.70305,1.70305,122500000.0
2008-03-20 06:13:00,1.70305,1.704,1.70305,1.7039,30500000.0
2008-03-20 06:14:00,1.7039,1.7046,1.70385,1.70385,43600000.0
2008-03-20 06:15:00,1.70385,1.7042,1.70365,1.7037,46200000.0
2008-03-20 06:16:00,1.7037,1.7037,1.70335,1.7036,46600000.0
2008-03-20 06:17:00,1.7036,1.7039,1.7034,1.7039,23200000.0
2008-03-20 06:18:00,1.7039,1.7042,1.7039,1.7042,8400000.0
2008-03-20 06:19:00,1.7042,1.7042,1.704,1.704,9600000.0
2008-03-20 06:20:00,1.704,1.7042,1.70375,1.7042,38800000.0
2008-03-20 06:21:00,1.7042,1.7044,1.7039,1.7039,26500000.0
2008-03-20 06:22:00,1.7039,1.7041,1.70235,1.7033,109400000.0
2008-03-20 06:23:00,1.7033,1.7033,1.70265,1.70315,111400000.0
2008-03-20 06:24:00,1.70315,1.7036,1.70315,1.7036,91200000.0
2008-03-20 06:25:00,1.7036,1.7037,1.70335,1.7037,36900000.0
2008-03-20 06:26:00,1.70395,1.70405,1.7035,1.70365,86000000.0
2008-03-20 06:27:00,1.70365,1.70365,1.70225,1.70245,82400000.0
2008-03-20 06:28:00,1.7024,1.7028,1.70195,1.70265,112500000.0
2008-03-20 06:29:00,1.70265,1.7029,1.70255,1.7028,72600000.0
2008-03-20 06:30:00,1.7028,1.703,1.7025,1.7025,61200000.0
2008-03-20 06:31:00,1.70235,1.7027,1.7021,1.7024,39800000.0
2008-03-20 06:32:00,1.7024,1.7029,1.7024,1.7029,47400000.0
2008-03-20 06:33:00,1.7029,1.7029,1.7026,1.7027,25200000.0
2008-03-20 06:34:00,1.7027,1.703,1.7026,1.7028,23200000.0
2008-03-20 06:35:00,1.7028,1.7034,1.7028,1.7029,23900000.0
2008-03-20 06:36:00,1.7029,1.7031,1.7029,1.7031,14800000.0
2008-03-20 06:37:00,1.7031,1.7036,1.703,1.7036,12100000.0
2008-03-20 06:38:00,1.7036,1.7042,1.7034,1.7042,16100000.0
2008-03-20 06:39:00,1.7042,1.7043,1.7037,1.7037,31400000.0
2008-03-20 06:40:00,1.7037,1.7038,1.7036,1.7037,19200000.0
2008-03-20 06:41:00,1.7037,1.7041,1.7036,1.70395,36000000.0
2008-03-20 06:42:00,1.70395,1.7043,1.70395,1.70425,48700000.0
2008-03-20 06:43:00,1.70425,1.7043,1.70415,1.7043,40200000.0
2008-03-20 06:44:00,1.7043,1.705,1.70425,1.70465,72900000.0
2008-03-20 06:45:00,1.70465,1.7048,1.7044,1.7047,83500000.0
2008-03-20 06:46:00,1.7048,1.70485,1.7039,1.7039,53800000.0
2008-03-20 06:47:00,1.7039,1.704,1.7038,1.7038,16400000.0
2008-03-20 06:48:00,1.7038,1.70475,1.7038,1.70475,70200000.0
2008-03-20 06:49:00,1.7047,1.7051,1.70385,1.70385,58500000.0
2008-03-20 06:50:00,1.70385,1.7039,1.70375,1.70375,14300000.0
2008-03-20 06:51:00,1.70375,1.7038,1.70325,1.70345,63800000.0
2008-03-20 06:52:00,1.70345,1.7036,1.703,1.70305,66600000.0
2008-03-20 06:53:00,1.70305,1.7035,1.70305,1.70335,51000000.0
2008-03-20 06:54:00,1.70335,1.7034,1.70315,1.70315,17200000.0
2008-03-20 06:55:00,1.70315,1.70365,1.70315,1.70335,185800000.0
2008-03-20 06:56:00,1.70335,1.70345,1.70285,1.7029,100700000.0
2008-03-20 06:57:00,1.7029,1.70315,1.7029,1.70295,40300000.0
2008-03-20 06:58:00,1.70295,1.7035,1.70295,1.70295,38000000.0
2008-03-20 06:59:00,1.70295,1.70345,1.7029,1.7034,52000000.0
2008-03-20 07:00:00,1.7034,1.7034,1.70315,1.7032,124200000.0
2008-03-20 07:01:00,1.7032,1.7035,1.70305,1.7034,92700000.0
2008-03-20 07:02:00,1.70345,1.70425,1.70345,1.70375,170700000.0
2008-03-20 07:03:00,1.70375,1.7038,1.70275,1.70295,149300000.0
2008-03-20 07:04:00,1.703,1.7034,1.70295,1.7031,207600000.0
2008-03-20 07:05:00,1.7031,1.7033,1.7031,1.7032,43100000.0
2008-03-20 07:06:00,1.7032,1.7035,1.7031,1.7033,39700000.0
2008-03-20 07:07:00,1.7033,1.7033,1.703,1.7031,29200000.0
2008-03-20 07:08:00,1.7031,1.7031,1.7027,1.7027,7500000.0
2008-03-20 07:09:00,1.7027,1.70285,1.70235,1.70235,48000000.0
2008-03-20 07:10:00,1.70235,1.70235,1.70215,1.70215,59900000.0
2008-03-20 07:11:00,1.70215,1.70305,1.70215,1.70305,136300000.0
2008-03-20 07:12:00,1.70275,1.70295,1.70235,1.7028,139400000.0
2008-03-20 07:13:00,1.7028,1.70315,1.7028,1.70315,18000000.0
2008-03-20 07:14:00,1.70315,1.70315,1.70295,1.703,12500000.0
2008-03-20 07:15:00,1.703,1.7032,1.703,1.7032,8200000.0
2008-03-20 07:16:00,1.7032,1.7032,1.7031,1.7032,12800000.0
2008-03-20 07:17:00,1.7032,1.7041,1.7032,1.7041,39100000.0
2008-03-20 07:18:00,1.7041,1.7046,1.7039,1.7043,36000000.0
2008-03-20 07:19:00,1.7043,1.7043,1.7038,1.7038,33400000.0
2008-03-20 07:20:00,1.7038,1.704,1.70345,1.7039,27100000.0
2008-03-20 07:21:00,1.7039,1.7046,1.7039,1.7044,29700000.0
2008-03-20 07:22:00,1.7044,1.7052,1.7044,1.7046,36700000.0
2008-03-20 07:23:00,1.7046,1.7046,1.7043,1.7044,16600000.0
2008-03-20 07:24:00,1.7044,1.7044,1.7044,1.7044,12000000.0
2008-03-20 07:25:00,1.7044,1.7046,1.7043,1.7046,13400000.0
2008-03-20 07:26:00,1.7046,1.7052,1.7046,1.7049,17900000.0
2008-03-20 07:27:00,1.7049,1.7055,1.7045,1.7053,47000000.0
2008-03-20 07:28:00,1.7053,1.7061,1.7051,1.706,40000000.0
2008-03-20 07:29:00,1.7056,1.7056,1.7049,1.7055,37400000.0
2008-03-20 07:30:00,1.7057,1.7057,1.705,1.7052,61800000.0
2008-03-20 07:31:00,1.7052,1.7053,1.7052,1.7052,18400000.0
2008-03-20 07:32:00,1.7052,1.7063,1.7052,1.706,47900000.0
2008-03-20 07:33:00,1.70605,1.7064,1.70555,1.70575,93600000.0
2008-03-20 07:34:00,1.70575,1.70625,1.70565,1.70595,106500000.0
2008-03-20 07:35:00,1.70625,1.7067,1.7062,1.70635,57500000.0
2008-03-20 07:36:00,1.70635,1.70655,1.70585,1.70595,18000000.0
2008-03-20 07:37:00,1.70585,1.70625,1.70555,1.70605,76100000.0
2008-03-20 07:38:00,1.70605,1.7062,1.70585,1.70605,34900000.0
2008-03-20 07:39:00,1.70605,1.7065,1.70605,1.70615,74900000.0
2008-03-20 07:40:00,1.70615,1.7063,1.70595,1.7061,26300000.0
2008-03-20 07:41:00,1.7061,1.70625,1.70605,1.70605,47300000.0
2008-03-20 07:42:00,1.70605,1.7064,1.70605,1.7064,29400000.0
2008-03-20 07:43:00,1.7064,1.7065,1.70635,1.70635,15800000.0
2008-03-20 07:44:00,1.70635,1.7065,1.70615,1.7063,38000000.0
2008-03-20 07:45:00,1.7063,1.7063,1.706,1.7062,22800000.0
2008-03-20 07:46:00,1.7062,1.7063,1.7062,1.7063,13200000.0
2008-03-20 07:47:00,1.7063,1.7064,1.706,1.7063,22000000.0
2008-03-20 07:48:00,1.7063,1.7064,1.7061,1.7064,14500000.0
2008-03-20 07:49:00,1.7064,1.7064,1.7061,1.7061,9200000.0
2008-03-20 07:50:00,1.7061,1.7062,1.70595,1.70605,28000000.0
2008-03-20 07:51:00,1.70605,1.7063,1.706,1.7061,21700000.0
2008-03-20 07:52:00,1.7061,1.7061,1.70605,1.7061,8500000.0
2008-03-20 07:53:00,1.7061,1.70615,1.70595,1.70605,30400000.0
2008-03-20 07:54:00,1.70605,1.7062,1.70605,1.7062,18200000.0
2008-03-20 07:55:00,1.7062,1.70625,1.70595,1.70615,37500000.0
2008-03-20 07:56:00,1.70615,1.70625,1.70605,1.70615,118100000.0
2008-03-20 07:57:00,1.7062,1.7062,1.70585,1.70585,85800000.0
2008-03-20 07:58:00,1.70585,1.70615,1.70575,1.706,106200000.0
2008-03-20 07:59:00,1.706,1.70615,1.70565,1.70585,35900000.0
2008-03-20 08:00:00,1.70585,1.70605,1.70445,1.70445,125000000.0
2008-03-20 08:01:00,1.70475,1.70525,1.70435,1.70505,300600000.0
2008-03-20 08:02:00,1.70505,1.70525,1.70505,1.70515,589200000.0
2008-03-20 08:03:00,1.70515,1.7055,1.70485,1.70485,71300000.0
2008-03-20 08:04:00,1.70485,1.7054,1.7036,1.7039,87400000.0
2008-03-20 08:05:00,1.7039,1.7048,1.7033,1.7048,143900000.0
2008-03-20 08:06:00,1.7048,1.7051,1.70405,1.7047,235100000.0
2008-03-20 08:07:00,1.7047,1.7052,1.70405,1.7043,118900000.0
2008-03-20 08:08:00,1.7043,1.7048,1.7043,1.7048,41200000.0
2008-03-20 08:09:00,1.7046,1.7049,1.7043,1.7049,50400000.0
2008-03-20 08:10:00,1.7051,1.7051,1.7043,1.7044,73800000.0
2008-03-20 08:11:00,1.7044,1.7045,1.7039,1.70395,31600000.0
2008-03-20 08:12:00,1.70395,1.7043,1.70395,1.7043,259800000.0
2008-03-20 08:13:00,1.7043,1.7044,1.7042,1.7042,41800000.0
2008-03-20 08:14:00,1.7042,1.70435,1.7042,1.70435,20400000.0
2008-03-20 08:15:00,1.70435,1.7044,1.70385,1.70395,69400000.0
2008-03-20 08:16:00,1.704,1.7044,1.70355,1.7037,53700000.0
2008-03-20 08:17:00,1.7037,1.7041,1.70355,1.70405,36200000.0
2008-03-20 08:18:00,1.70405,1.70455,1.70395,1.7044,43000000.0
2008-03-20 08:19:00,1.7044,1.7044,1.7042,1.7043,33900000.0
2008-03-20 08:20:00,1.7043,1.7044,1.704,1.7044,26800000.0
2008-03-20 08:21:00,1.7044,1.7049,1.704,1.7046,50700000.0
2008-03-20 08:22:00,1.7046,1.7049,1.7046,1.7048,37300000.0
2008-03-20 08:23:00,1.7048,1.705,1.7042,1.7042,46900000.0
2008-03-20 08:24:00,1.7042,1.7044,1.704,1.7044,32200000.0
2008-03-20 08:25:00,1.7044,1.7044,1.7042,1.7043,21200000.0
2008-03-20 08:26:00,1.7041,1.7045,1.7041,1.7043,26300000.0
2008-03-20 08:27:00,1.7043,1.7047,1.7043,1.7047,22200000.0
2008-03-20 08:28:00,1.7047,1.7048,1.7045,1.7045,33000000.0
2008-03-20 08:29:00,1.7045,1.7047,1.70445,1.7045,32800000.0
2008-03-20 08:30:00,1.7045,1.70485,1.70445,1.70465,45500000.0
2008-03-20 08:31:00,1.70465,1.7052,1.7046,1.7049,30900000.0
2008-03-20 08:32:00,1.7049,1.7053,1.7049,1.7049,17600000.0
2008-03-20 08:33:00,1.7049,1.7052,1.7048,1.7052,15900000.0
2008-03-20 08:34:00,1.7052,1.7052,1.7042,1.7043,72200000.0
2008-03-20 08:35:00,1.70435,1.705,1.70435,1.7049,27000000.0
2008-03-20 08:36:00,1.7049,1.7051,1.7043,1.7045,30100000.0
2008-03-20 08:37:00,1.7045,1.7054,1.7045,1.7054,72300000.0
2008-03-20 08:38:00,1.7052,1.7053,1.70465,1.70495,137700000.0
2008-03-20 08:39:00,1.70495,1.7056,1.70495,1.7051,88100000.0
2008-03-20 08:40:00,1.7051,1.7051,1.7041,1.7047,58500000.0
2008-03-20 08:41:00,1.7047,1.7051,1.7042,1.7043,51100000.0
2008-03-20 08:42:00,1.7043,1.7047,1.70405,1.70405,37700000.0
2008-03-20 08:43:00,1.70405,1.7041,1.7039,1.7041,7800000.0
2008-03-20 08:44:00,1.7041,1.7043,1.7038,1.7041,27200000.0
2008-03-20 08:45:00,1.7041,1.7041,1.7037,1.704,48600000.0
2008-03-20 08:46:00,1.704,1.7047,1.7039,1.7046,49600000.0
2008-03-20 08:47:00,1.7046,1.7051,1.7046,1.70505,56000000.0
2008-03-20 08:48:00,1.705,1.7051,1.7046,1.7046,25100000.0
2008-03-20 08:49:00,1.7046,1.7058,1.7046,1.7055,40300000.0
2008-03-20 08:50:00,1.70555,1.706,1.7054,1.7057,47500000.0
2008-03-20 08:51:00,1.7057,1.7057,1.7055,1.7057,21300000.0
2008-03-20 08:52:00,1.7057,1.7061,1.70505,1.70555,123900000.0
2008-03-20 08:53:00,1.70555,1.706,1.7055,1.7056,51000000.0
2008-03-20 08:54:00,1.7056,1.7063,1.7052,1.7063,40400000.0
2008-03-20 08:55:00,1.7063,1.7067,1.7059,1.7062,50900000.0
2008-03-20 08:56:00,1.7062,1.7067,1.70605,1.70615,110700000.0
2008-03-20 08:57:00,1.70615,1.7068,1.70595,1.7067,48800000.0
2008-03-20 08:58:00,1.7067,1.7074,1.7067,1.7069,26300000.0
2008-03-20 08:59:00,1.7069,1.707,1.70575,1.7062,79000000.0
2008-03-20 09:00:00,1.7062,1.70635,1.7055,1.7057,43600000.0
2008-03-20 09:01:00,1.7057,1.7059,1.70525,1.70525,123700000.0
2008-03-20 09:02:00,1.70525,1.70535,1.705,1.705,96400000.0
2008-03-20 09:03:00,1.705,1.7053,1.7047,1.7053,100000000.0
2008-03-20 09:04:00,1.7053,1.7053,1.70465,1.70465,136800000.0
2008-03-20 09:05:00,1.70465,1.7054,1.70435,1.70525,125100000.0
2008-03-20 09:06:00,1.70525,1.70535,1.70495,1.70535,94400000.0
2008-03-20 09:07:00,1.70535,1.70555,1.70525,1.70555,147100000.0
2008-03-20 09:08:00,1.70575,1.70585,1.70515,1.70555,114400000.0
2008-03-20 09:09:00,1.70555,1.70615,1.70545,1.70615,100700000.0
2008-03-20 09:10:00,1.70615,1.70665,1.70595,1.70665,184400000.0
2008-03-20 09:11:00,1.70665,1.70695,1.70645,1.70695,224900000.0
2008-03-20 09:12:00,1.70695,1.7076,1.70685,1.70685,239400000.0
2008-03-20 09:13:00,1.70695,1.70755,1.70675,1.7075,169600000.0
2008-03-20 09:14:00,1.7075,1.7079,1.70725,1.70755,126700000.0
2008-03-20 09:15:00,1.70755,1.70785,1.70715,1.70745,94500000.0
2008-03-20 09:16:00,1.70745,1.7075,1.70705,1.7074,144100000.0
2008-03-20 09:17:00,1.7074,1.7075,1.70665,1.70665,149500000.0
2008-03-20 09:18:00,1.70665,1.7068,1.70595,1.70595,180000000.0
2008-03-20 09:19:00,1.70585,1.7068,1.70585,1.7061,133700000.0
2008-03-20 09:20:00,1.7061,1.70615,1.70555,1.7059,160000000.0
2008-03-20 09:21:00,1.70595,1.70655,1.70575,1.70615,213600000.0
2008-03-20 09:22:00,1.70615,1.7065,1.7054,1.7054,94200000.0
2008-03-20 09:23:00,1.7054,1.7059,1.7049,1.705,85300000.0
2008-03-20 09:24:00,1.705,1.7051,1.70465,1.7051,43500000.0
2008-03-20 09:25:00,1.7051,1.7052,1.70495,1.70515,104100000.0
2008-03-20 09:26:00,1.70515,1.7059,1.70515,1.70585,126100000.0
2008-03-20 09:27:00,1.70585,1.7059,1.70525,1.70525,60600000.0
2008-03-20 09:28:00,1.70525,1.7056,1.70495,1.7052,69700000.0
2008-03-20 09:29:00,1.7052,1.7054,1.70485,1.70505,62300000.0
2008-03-20 09:30:00,1.70505,1.70525,1.705,1.7051,120800000.0
2008-03-20 09:31:00,1.7051,1.70545,1.70445,1.7048,67800000.0
2008-03-20 09:32:00,1.70475,1.7054,1.7046,1.7051,63100000.0
2008-03-20 09:33:00,1.7051,1.7058,1.7046,1.7058,35200000.0
2008-03-20 09:34:00,1.7058,1.7058,1.7054,1.7055,45400000.0
2008-03-20 09:35:00,1.7055,1.7058,1.7054,1.7056,51900000.0
2008-03-20 09:36:00,1.7056,1.7056,1.7052,1.7052,17600000.0
2008-03-20 09:37:00,1.7052,1.7056,1.7051,1.7054,22100000.0
2008-03-20 09:38:00,1.7054,1.7075,1.7054,1.70695,38200000.0
2008-03-20 09:39:00,1.7069,1.70735,1.7065,1.70685,54200000.0
2008-03-20 09:40:00,1.70695,1.7075,1.7067,1.7069,38100000.0
2008-03-20 09:41:00,1.7069,1.7075,1.7065,1.7074,50700000.0
2008-03-20 09:42:00,1.7074,1.7078,1.707,1.7075,64900000.0
2008-03-20 09:43:00,1.7075,1.7075,1.70665,1.7067,53000000.0
2008-03-20 09:44:00,1.7067,1.7069,1.7065,1.7067,55000000.0
2008-03-20 09:45:00,1.7067,1.70745,1.7066,1.70735,27400000.0
2008-03-20 09:46:00,1.70735,1.7079,1.7071,1.70785,40500000.0
2008-03-20 09:47:00,1.70785,1.70785,1.7069,1.7069,46800000.0
2008-03-20 09:48:00,1.7069,1.7075,1.7069,1.70695,51500000.0
2008-03-20 09:49:00,1.7066,1.7069,1.7059,1.7061,48500000.0
2008-03-20 09:50:00,1.706,1.7063,1.7057,1.7062,57100000.0
2008-03-20 09:51:00,1.7062,1.7064,1.70565,1.7057,66600000.0
2008-03-20 09:52:00,1.7057,1.7061,1.70525,1.70525,54200000.0
2008-03-20 09:53:00,1.70525,1.7056,1.7049,1.7054,48200000.0
2008-03-20 09:54:00,1.7054,1.7063,1.7053,1.7054,60700000.0
2008-03-20 09:55:00,1.7054,1.7059,1.7051,1.7055,53600000.0
2008-03-20 09:56:00,1.7055,1.7056,1.70525,1.7053,30000000.0
2008-03-20 09:57:00,1.7053,1.7054,1.7048,1.70495,40200000.0
2008-03-20 09:58:00,1.70495,1.7051,1.7047,1.705,47200000.0
2008-03-20 09:59:00,1.705,1.7053,1.70475,1.7052,39900000.0
2008-03-20 10:00:00,1.7052,1.7052,1.70405,1.7049,51800000.0
2008-03-20 10:01:00,1.7049,1.7049,1.7045,1.7045,47200000.0
2008-03-20 10:02:00,1.7045,1.7045,1.70325,1.7033,39000000.0
2008-03-20 10:03:00,1.7033,1.7035,1.7027,1.7032,51000000.0
2008-03-20 10:04:00,1.7032,1.7033,1.7025,1.703,65000000.0
2008-03-20 10:05:00,1.703,1.7035,1.7026,1.7031,59600000.0
2008-03-20 10:06:00,1.7031,1.7037,1.70295,1.7037,93100000.0
2008-03-20 10:07:00,1.7036,1.7044,1.7033,1.70335,66600000.0
2008-03-20 10:08:00,1.7035,1.7038,1.7025,1.7025,55800000.0
2008-03-20 10:09:00,1.70255,1.7029,1.7024,1.7029,47600000.0
2008-03-20 10:10:00,1.7029,1.7029,1.70225,1.70245,37500000.0
2008-03-20 10:11:00,1.70245,1.703,1.70215,1.7023,25400000.0
2008-03-20 10:12:00,1.7023,1.7024,1.7016,1.702,43900000.0
2008-03-20 10:13:00,1.702,1.7023,1.70135,1.702,45400000.0
2008-03-20 10:14:00,1.702,1.7025,1.702,1.70235,39100000.0
2008-03-20 10:15:00,1.70235,1.70325,1.70235,1.7028,60600000.0
2008-03-20 10:16:00,1.70315,1.7033,1.7025,1.703,55100000.0
2008-03-20 10:17:00,1.703,1.7036,1.7027,1.7029,55200000.0
2008-03-20 10:18:00,1.7029,1.70425,1.7028,1.7042,48300000.0
2008-03-20 10:19:00,1.7042,1.7042,1.7035,1.7037,58800000.0
2008-03-20 10:20:00,1.7037,1.7038,1.7034,1.7035,45700000.0
2008-03-20 10:21:00,1.7035,1.7038,1.703,1.7031,62300000.0
2008-03-20 10:22:00,1.7031,1.7037,1.703,1.70335,36400000.0
2008-03-20 10:23:00,1.70335,1.7037,1.7031,1.70325,61900000.0
2008-03-20 10:24:00,1.70335,1.7038,1.7032,1.7038,64000000.0
2008-03-20 10:25:00,1.7038,1.7043,1.7036,1.704,40300000.0
2008-03-20 10:26:00,1.7041,1.70525,1.704,1.7051,39100000.0
2008-03-20 10:27:00,1.7051,1.7052,1.7045,1.7052,33700000.0
2008-03-20 10:28:00,1.7052,1.7055,1.7048,1.7049,57100000.0
2008-03-20 10:29:00,1.705,1.7062,1.7049,1.7058,65800000.0
2008-03-20 10:30:00,1.7058,1.706,1.70545,1.7059,83000000.0
2008-03-20 10:31:00,1.706,1.7062,1.70585,1.7062,60600000.0
2008-03-20 10:32:00,1.7062,1.7064,1.7058,1.706,36500000.0
2008-03-20 10:33:00,1.706,1.7061,1.7056,1.706,46000000.0
2008-03-20 10:34:00,1.7061,1.7063,1.70585,1.70595,40600000.0
2008-03-20 10:35:00,1.70595,1.70595,1.70475,1.7051,27300000.0
2008-03-20 10:36:00,1.7051,1.7065,1.7051,1.7065,34000000.0
2008-03-20 10:37:00,1.7065,1.7067,1.70605,1.7061,43300000.0
2008-03-20 10:38:00,1.70615,1.7065,1.70585,1.7063,50400000.0
2008-03-20 10:39:00,1.7063,1.7077,1.706,1.7071,49200000.0
2008-03-20 10:40:00,1.7071,1.7074,1.70615,1.70635,41700000.0
2008-03-20 10:41:00,1.7066,1.7087,1.7066,1.7085,49600000.0
2008-03-20 10:42:00,1.7085,1.7085,1.7076,1.7078,43000000.0
2008-03-20 10:43:00,1.7078,1.7081,1.707,1.7076,35900000.0
2008-03-20 10:44:00,1.7076,1.7078,1.707,1.7078,43000000.0
2008-03-20 10:45:00,1.7078,1.7085,1.7076,1.7084,43100000.0
2008-03-20 10:46:00,1.70845,1.7091,1.7077,1.7077,65700000.0
2008-03-20 10:47:00,1.7077,1.7081,1.7073,1.7074,61200000.0
2008-03-20 10:48:00,1.7074,1.7077,1.70695,1.7073,42400000.0
2008-03-20 10:49:00,1.7073,1.7085,1.7073,1.7085,48900000.0
2008-03-20 10:50:00,1.7085,1.7089,1.7083,1.7085,43900000.0
2008-03-20 10:51:00,1.7085,1.7091,1.70845,1.7085,30900000.0
2008-03-20 10:52:00,1.7085,1.7088,1.70785,1.7082,36300000.0
2008-03-20 10:53:00,1.7082,1.7097,1.7081,1.70945,46600000.0
2008-03-20 10:54:00,1.70945,1.7102,1.7092,1.7102,57100000.0
2008-03-20 10:55:00,1.7102,1.7107,1.70995,1.7102,42600000.0
2008-03-20 10:56:00,1.7102,1.7105,1.7094,1.7096,66600000.0
2008-03-20 10:57:00,1.7096,1.7101,1.7091,1.70915,54900000.0
2008-03-20 10:58:00,1.70895,1.7095,1.7081,1.709,71700000.0
2008-03-20 10:59:00,1.7087,1.7092,1.7079,1.7085,101200000.0
2008-03-20 11:00:00,1.7085,1.7091,1.7078,1.7083,89600000.0
2008-03-20 11:01:00,1.7083,1.70875,1.7081,1.7085,48600000.0
2008-03-20 11:02:00,1.7085,1.7085,1.7071,1.7077,49000000.0
2008-03-20 11:03:00,1.7077,1.7081,1.7074,1.7081,67800000.0
2008-03-20 11:04:00,1.7081,1.7082,1.7076,1.7076,61900000.0
2008-03-20 11:05:00,1.7076,1.7081,1.7076,1.7079,49500000.0
2008-03-20 11:06:00,1.70775,1.7078,1.7069,1.707,49300000.0
2008-03-20 11:07:00,1.707,1.707,1.7066,1.7066,57400000.0
2008-03-20 11:08:00,1.7066,1.7068,1.7063,1.7065,51000000.0
2008-03-20 11:09:00,1.7066,1.7068,1.706,1.7061,56800000.0
2008-03-20 11:10:00,1.7061,1.7065,1.7057,1.7061,55000000.0
2008-03-20 11:11:00,1.7061,1.7065,1.70555,1.7056,40700000.0
2008-03-20 11:12:00,1.7056,1.7056,1.70475,1.70525,35700000.0
2008-03-20 11:13:00,1.70525,1.7069,1.70525,1.7061,46500000.0
2008-03-20 11:14:00,1.7061,1.7069,1.7061,1.70645,42500000.0
2008-03-20 11:15:00,1.70645,1.7074,1.70645,1.7074,99800000.0
2008-03-20 11:16:00,1.7074,1.7078,1.7071,1.7076,97400000.0
2008-03-20 11:17:00,1.7076,1.7078,1.70695,1.7076,104300000.0
2008-03-20 11:18:00,1.7076,1.70795,1.7074,1.7078,69400000.0
2008-03-20 11:19:00,1.7078,1.7078,1.7075,1.7075,42800000.0
2008-03-20 11:20:00,1.7074,1.7079,1.70725,1.7077,32800000.0
2008-03-20 11:21:00,1.7077,1.7086,1.70755,1.70845,42800000.0
2008-03-20 11:22:00,1.70845,1.7089,1.7083,1.7085,44700000.0
2008-03-20 11:23:00,1.7085,1.70915,1.708,1.70855,34400000.0
2008-03-20 11:24:00,1.70865,1.7095,1.70865,1.7088,36900000.0
2008-03-20 11:25:00,1.7088,1.70925,1.7082,1.7084,76600000.0
2008-03-20 11:26:00,1.7083,1.7086,1.7076,1.7078,51400000.0
2008-03-20 11:27:00,1.7078,1.7084,1.7076,1.7076,54600000.0
2008-03-20 11:28:00,1.7076,1.7077,1.7057,1.7063,56100000.0
2008-03-20 11:29:00,1.7063,1.7067,1.7057,1.70585,37900000.0
2008-03-20 11:30:00,1.70585,1.70645,1.7057,1.7059,54600000.0
2008-03-20 11:31:00,1.70585,1.7062,1.70535,1.706,29300000.0
2008-03-20 11:32:00,1.7059,1.7068,1.70565,1.70585,27600000.0
2008-03-20 11:33:00,1.7058,1.7061,1.705,1.705,45100000.0
2008-03-20 11:34:00,1.70505,1.7055,1.70475,1.7052,39800000.0
2008-03-20 11:35:00,1.7052,1.7058,1.7046,1.70475,30400000.0
2008-03-20 11:36:00,1.70475,1.70495,1.7044,1.7049,63500000.0
2008-03-20 11:37:00,1.7049,1.7052,1.7045,1.7048,63900000.0
2008-03-20 11:38:00,1.7045,1.7053,1.7045,1.7046,54900000.0
2008-03-20 11:39:00,1.7046,1.7061,1.7038,1.7058,70000000.0
2008-03-20 11:40:00,1.7058,1.706,1.7048,1.7053,91400000.0
2008-03-20 11:41:00,1.7052,1.70685,1.70515,1.7065,81800000.0
2008-03-20 11:42:00,1.7065,1.7065,1.7056,1.7062,95500000.0
2008-03-20 11:43:00,1.7062,1.70635,1.70525,1.70615,117700000.0
2008-03-20 11:44:00,1.70615,1.7088,1.70605,1.7079,88900000.0
2008-03-20 11:45:00,1.7079,1.7083,1.7057,1.7061,48600000.0
2008-03-20 11:46:00,1.7061,1.7074,1.7057,1.70685,59700000.0
2008-03-20 11:47:00,1.70685,1.70725,1.70575,1.7062,81200000.0
2008-03-20 11:48:00,1.7062,1.7063,1.70565,1.70565,88100000.0
2008-03-20 11:49:00,1.70565,1.7061,1.70535,1.7056,124000000.0
2008-03-20 11:50:00,1.7056,1.7059,1.7051,1.7056,101800000.0
2008-03-20 11:51:00,1.7056,1.7056,1.7044,1.70505,120500000.0
2008-03-20 11:52:00,1.70515,1.70535,1.7046,1.70465,107500000.0
2008-03-20 11:53:00,1.7047,1.7056,1.70455,1.7056,121000000.0
2008-03-20 11:54:00,1.7055,1.7057,1.70455,1.70455,110700000.0
2008-03-20 11:55:00,1.70455,1.70565,1.70425,1.7052,112300000.0
2008-03-20 11:56:00,1.7052,1.70575,1.7047,1.7053,124200000.0
2008-03-20 11:57:00,1.70535,1.7054,1.7044,1.7048,113100000.0
2008-03-20 11:58:00,1.70485,1.7052,1.7047,1.705,92900000.0
2008-03-20 11:59:00,1.705,1.7057,1.70475,1.7053,112600000.0
2008-03-20 12:00:00,1.7053,1.7054,1.7041,1.7041,117600000.0
2008-03-20 12:01:00,1.7041,1.7041,1.7033,1.7037,55100000.0
2008-03-20 12:02:00,1.7037,1.7037,1.70225,1.7026,64900000.0
2008-03-20 12:03:00,1.7028,1.7033,1.7024,1.7032,100100000.0
2008-03-20 12:04:00,1.7032,1.7032,1.7025,1.70295,86400000.0
2008-03-20 12:05:00,1.70305,1.70325,1.70295,1.7031,57100000.0
2008-03-20 12:06:00,1.7031,1.7038,1.703,1.7038,51700000.0
2008-03-20 12:07:00,1.7038,1.7052,1.7034,1.7043,59500000.0
2008-03-20 12:08:00,1.7043,1.7043,1.7037,1.7042,62700000.0
2008-03-20 12:09:00,1.7042,1.7057,1.7036,1.70435,89400000.0
2008-03-20 12:10:00,1.7045,1.7049,1.7041,1.7044,67200000.0
2008-03-20 12:11:00,1.7045,1.7055,1.70405,1.70415,69600000.0
2008-03-20 12:12:00,1.70415,1.7042,1.70335,1.704,68900000.0
2008-03-20 12:13:00,1.7041,1.7041,1.7034,1.7037,55700000.0
2008-03-20 12:14:00,1.7037,1.7038,1.703,1.70315,61200000.0
2008-03-20 12:15:00,1.7032,1.7039,1.7027,1.7035,63900000.0
2008-03-20 12:16:00,1.7035,1.7046,1.7032,1.7038,49900000.0
2008-03-20 12:17:00,1.7038,1.7042,1.70325,1.7038,82500000.0
2008-03-20 12:18:00,1.704,1.704,1.7029,1.7029,97100000.0
2008-03-20 12:19:00,1.70295,1.704,1.7026,1.70345,116600000.0
2008-03-20 12:20:00,1.7034,1.7036,1.7025,1.70325,83000000.0
2008-03-20 12:21:00,1.7032,1.704,1.7029,1.704,47200000.0
2008-03-20 12:22:00,1.704,1.7049,1.7035,1.7049,78000000.0
2008-03-20 12:23:00,1.705,1.7055,1.7036,1.7037,68100000.0
2008-03-20 12:24:00,1.7037,1.70435,1.70325,1.70405,89200000.0
2008-03-20 12:25:00,1.70405,1.7048,1.7037,1.7041,45000000.0
2008-03-20 12:26:00,1.7041,1.7044,1.7035,1.7038,56100000.0
2008-03-20 12:27:00,1.7038,1.7038,1.703,1.7034,53100000.0
2008-03-20 12:28:00,1.7034,1.7038,1.7031,1.7032,40900000.0
2008-03-20 12:29:00,1.7033,1.7039,1.7025,1.70265,77600000.0
2008-03-20 12:30:00,1.70265,1.7032,1.7023,1.70275,50500000.0
2008-03-20 12:31:00,1.70275,1.70285,1.7023,1.70255,30100000.0
2008-03-20 12:32:00,1.70255,1.7034,1.70255,1.7031,39700000.0
2008-03-20 12:33:00,1.7033,1.7038,1.7031,1.70355,49400000.0
2008-03-20 12:34:00,1.70355,1.70355,1.70245,1.7031,55100000.0
2008-03-20 12:35:00,1.7032,1.7043,1.7028,1.70365,40100000.0
2008-03-20 12:36:00,1.70365,1.704,1.7026,1.7027,55800000.0
2008-03-20 12:37:00,1.7028,1.7039,1.7022,1.70345,71400000.0
2008-03-20 12:38:00,1.7036,1.7041,1.7032,1.7039,44600000.0
2008-03-20 12:39:00,1.7039,1.7047,1.7037,1.7045,94800000.0
2008-03-20 12:40:00,1.7044,1.705,1.7038,1.7044,124900000.0
2008-03-20 12:41:00,1.7044,1.7044,1.7038,1.70385,125700000.0
2008-03-20 12:42:00,1.70385,1.7042,1.7036,1.70385,106900000.0
2008-03-20 12:43:00,1.7039,1.7047,1.7037,1.7047,105800000.0
2008-03-20 12:44:00,1.7048,1.70485,1.70425,1.7044,89400000.0
2008-03-20 12:45:00,1.7045,1.70465,1.7043,1.70465,72600000.0
2008-03-20 12:46:00,1.70465,1.7049,1.7043,1.7046,55300000.0
2008-03-20 12:47:00,1.7046,1.7048,1.7043,1.7044,40200000.0
2008-03-20 12:48:00,1.7044,1.7046,1.7036,1.7037,72900000.0
2008-03-20 12:49:00,1.7037,1.704,1.7033,1.7034,62900000.0
2008-03-20 12:50:00,1.7034,1.7034,1.7017,1.7019,55100000.0
2008-03-20 12:51:00,1.7019,1.7029,1.7019,1.7026,58900000.0
2008-03-20 12:52:00,1.7026,1.70305,1.70245,1.703,35700000.0
2008-03-20 12:53:00,1.7029,1.7042,1.7029,1.70405,42000000.0
2008-03-20 12:54:00,1.70405,1.70465,1.7037,1.7045,36100000.0
2008-03-20 12:55:00,1.7045,1.70465,1.7037,1.70395,50100000.0
2008-03-20 12:56:00,1.70395,1.7045,1.70385,1.70405,37400000.0
2008-03-20 12:57:00,1.70405,1.7045,1.7037,1.7038,33000000.0
2008-03-20 12:58:00,1.7038,1.7045,1.7028,1.7044,55500000.0
2008-03-20 12:59:00,1.7044,1.705,1.70395,1.7049,28900000.0
2008-03-20 13:00:00,1.70475,1.705,1.70395,1.70405,50300000.0
2008-03-20 13:01:00,1.70405,1.70475,1.70395,1.7046,35300000.0
2008-03-20 13:02:00,1.70445,1.70515,1.704,1.70465,39500000.0
2008-03-20 13:03:00,1.70445,1.70545,1.70425,1.7053,68700000.0
2008-03-20 13:04:00,1.70525,1.7058,1.7051,1.7054,37300000.0
2008-03-20 13:05:00,1.7054,1.7059,1.7052,1.7054,54000000.0
2008-03-20 13:06:00,1.7055,1.7059,1.7054,1.7057,65600000.0
2008-03-20 13:07:00,1.7057,1.7057,1.7047,1.705,56400000.0
2008-03-20 13:08:00,1.7049,1.7053,1.70445,1.7048,71900000.0
2008-03-20 13:09:00,1.7048,1.7052,1.7046,1.70465,39300000.0
2008-03-20 13:10:00,1.70465,1.7053,1.7044,1.70445,51900000.0
2008-03-20 13:11:00,1.7045,1.7052,1.7044,1.7051,48300000.0
2008-03-20 13:12:00,1.7051,1.7053,1.7048,1.705,31500000.0
2008-03-20 13:13:00,1.7051,1.7051,1.7045,1.70495,30300000.0
2008-03-20 13:14:00,1.70495,1.70515,1.7043,1.70445,43200000.0
2008-03-20 13:15:00,1.7045,1.70485,1.70415,1.70435,21500000.0
2008-03-20 13:16:00,1.70435,1.70475,1.7036,1.7047,52200000.0
2008-03-20 13:17:00,1.70465,1.7053,1.7043,1.705,41900000.0
2008-03-20 13:18:00,1.705,1.7059,1.70465,1.7057,60200000.0
2008-03-20 13:19:00,1.7057,1.7059,1.7047,1.705,72100000.0
2008-03-20 13:20:00,1.705,1.7053,1.7047,1.7048,73600000.0
2008-03-20 13:21:00,1.7048,1.7054,1.7043,1.7053,62000000.0
2008-03-20 13:22:00,1.7053,1.7057,1.7051,1.7055,46700000.0
2008-03-20 13:23:00,1.7055,1.7055,1.7048,1.70515,57800000.0
2008-03-20 13:24:00,1.70515,1.7054,1.70445,1.70475,74200000.0
2008-03-20 13:25:00,1.70475,1.7048,1.7044,1.7048,60700000.0
2008-03-20 13:26:00,1.7047,1.7047,1.7042,1.7042,53300000.0
2008-03-20 13:27:00,1.7042,1.7045,1.7042,1.7045,38400000.0
2008-03-20 13:28:00,1.7045,1.7047,1.7044,1.7046,24800000.0
2008-03-20 13:29:00,1.7046,1.7048,1.7043,1.7048,36700000.0
2008-03-20 13:30:00,1.7048,1.7049,1.7044,1.7044,25100000.0
2008-03-20 13:31:00,1.7044,1.7051,1.7044,1.7051,32700000.0
2008-03-20 13:32:00,1.705,1.70525,1.7049,1.7052,38200000.0
2008-03-20 13:33:00,1.70525,1.7054,1.7049,1.7049,35600000.0
2008-03-20 13:34:00,1.7049,1.706,1.7049,1.70585,45400000.0
2008-03-20 13:35:00,1.70585,1.706,1.70495,1.70525,67600000.0
2008-03-20 13:36:00,1.7048,1.70575,1.7045,1.7046,47300000.0
2008-03-20 13:37:00,1.70455,1.7047,1.7034,1.7034,54800000.0
2008-03-20 13:38:00,1.7034,1.70435,1.7031,1.7035,41900000.0
2008-03-20 13:39:00,1.7035,1.7042,1.7035,1.704,9800000.0
2008-03-20 13:40:00,1.7041,1.70415,1.7038,1.70395,31300000.0
2008-03-20 13:41:00,1.70395,1.7044,1.70365,1.7042,36500000.0
2008-03-20 13:42:00,1.70425,1.7044,1.704,1.704,14700000.0
2008-03-20 13:43:00,1.7039,1.7043,1.70355,1.70395,38500000.0
2008-03-20 13:44:00,1.70395,1.7045,1.7032,1.7036,65200000.0
2008-03-20 13:45:00,1.7036,1.7049,1.7035,1.7046,70000000.0
2008-03-20 13:46:00,1.7046,1.7056,1.7043,1.7046,86200000.0
2008-03-20 13:47:00,1.7046,1.7052,1.7046,1.7052,58700000.0
2008-03-20 13:48:00,1.7052,1.7052,1.7045,1.7051,54500000.0
2008-03-20 13:49:00,1.7051,1.7055,1.7048,1.7049,56900000.0
2008-03-20 13:50:00,1.7049,1.7058,1.7045,1.7054,29400000.0
2008-03-20 13:51:00,1.70545,1.7061,1.70535,1.7057,63000000.0
2008-03-20 13:52:00,1.7057,1.7075,1.7057,1.707,74900000.0
2008-03-20 13:53:00,1.7071,1.7071,1.7059,1.7064,60800000.0
2008-03-20 13:54:00,1.7064,1.707,1.7057,1.7068,76400000.0
2008-03-20 13:55:00,1.7068,1.7068,1.7054,1.7062,66800000.0
2008-03-20 13:56:00,1.7062,1.7065,1.7059,1.70625,77400000.0
2008-03-20 13:57:00,1.7062,1.7062,1.7058,1.706,47800000.0
2008-03-20 13:58:00,1.706,1.7064,1.70565,1.7061,76500000.0
2008-03-20 13:59:00,1.7061,1.707,1.7058,1.707,59800000.0
2008-03-20 14:00:00,1.707,1.7079,1.7067,1.7079,84900000.0
2008-03-20 14:01:00,1.7079,1.7082,1.7076,1.7078,93100000.0
2008-03-20 14:02:00,1.7079,1.708,1.70695,1.7076,91000000.0
2008-03-20 14:03:00,1.7074,1.7078,1.7072,1.7076,63800000.0
2008-03-20 14:04:00,1.7076,1.7078,1.7065,1.7078,79200000.0
2008-03-20 14:05:00,1.7078,1.7086,1.7071,1.7084,74700000.0
2008-03-20 14:06:00,1.7084,1.7086,1.708,1.7084,90100000.0
2008-03-20 14:07:00,1.7084,1.7084,1.7077,1.7079,53500000.0
2008-03-20 14:08:00,1.7079,1.7086,1.7078,1.7084,50700000.0
2008-03-20 14:09:00,1.7084,1.7087,1.7081,1.7082,77000000.0
2008-03-20 14:10:00,1.7082,1.7093,1.7082,1.7088,72600000.0
2008-03-20 14:11:00,1.7088,1.7095,1.7088,1.7092,55000000.0
2008-03-20 14:12:00,1.7092,1.7097,1.7087,1.7093,86600000.0
2008-03-20 14:13:00,1.7093,1.7093,1.7083,1.7087,78300000.0
2008-03-20 14:14:00,1.7087,1.709,1.7083,1.7084,75800000.0
2008-03-20 14:15:00,1.70845,1.7092,1.7082,1.70835,65500000.0
2008-03-20 14:16:00,1.7083,1.7098,1.7083,1.7095,52200000.0
2008-03-20 14:17:00,1.70955,1.7099,1.7091,1.7092,90200000.0
2008-03-20 14:18:00,1.7092,1.7093,1.709,1.70905,39200000.0
2008-03-20 14:19:00,1.709,1.7093,1.7084,1.7086,82700000.0
2008-03-20 14:20:00,1.7085,1.71,1.7082,1.7097,87900000.0
2008-03-20 14:21:00,1.7097,1.7098,1.7087,1.7091,75500000.0
2008-03-20 14:22:00,1.7091,1.7099,1.7089,1.7094,88100000.0
2008-03-20 14:23:00,1.7094,1.7094,1.7088,1.7088,68000000.0
2008-03-20 14:24:00,1.7088,1.7092,1.7087,1.7091,55900000.0
2008-03-20 14:25:00,1.7089,1.7108,1.7089,1.7107,73700000.0
2008-03-20 14:26:00,1.71055,1.7125,1.7104,1.7122,79200000.0
2008-03-20 14:27:00,1.71205,1.7122,1.7101,1.7102,69100000.0
2008-03-20 14:28:00,1.7101,1.7104,1.7081,1.7094,90200000.0
2008-03-20 14:29:00,1.7094,1.7111,1.7094,1.711,116900000.0
2008-03-20 14:30:00,1.711,1.7115,1.7107,1.7112,520099999.0
2008-03-20 14:31:00,1.7112,1.7119,1.711,1.7115,58800000.0
2008-03-20 14:32:00,1.7115,1.7116,1.7098,1.7098,91200000.0
2008-03-20 14:33:00,1.7099,1.7102,1.7089,1.7096,89100000.0
2008-03-20 14:34:00,1.7096,1.7106,1.7095,1.7104,79400000.0
2008-03-20 14:35:00,1.7104,1.7104,1.7097,1.7103,75000000.0
2008-03-20 14:36:00,1.7103,1.7104,1.7094,1.7094,59600000.0
2008-03-20 14:37:00,1.7093,1.7099,1.7088,1.7093,73800000.0
2008-03-20 14:38:00,1.7093,1.7102,1.7093,1.7098,76100000.0
2008-03-20 14:39:00,1.7098,1.7102,1.7094,1.7099,67600000.0
2008-03-20 14:40:00,1.7099,1.71055,1.7097,1.7105,66600000.0
2008-03-20 14:41:00,1.7105,1.7109,1.7099,1.7102,92400000.0
2008-03-20 14:42:00,1.7102,1.7105,1.7097,1.7104,66200000.0
2008-03-20 14:43:00,1.7104,1.711,1.7098,1.7107,88600000.0
2008-03-20 14:44:00,1.7107,1.7107,1.7094,1.7098,80200000.0
2008-03-20 14:45:00,1.7098,1.7098,1.709,1.7095,66700000.0
2008-03-20 14:46:00,1.7097,1.7097,1.7091,1.7091,48300000.0
2008-03-20 14:47:00,1.7091,1.7092,1.7083,1.7089,68400000.0
2008-03-20 14:48:00,1.7089,1.70915,1.7081,1.7082,38200000.0
2008-03-20 14:49:00,1.7082,1.70885,1.70775,1.7087,22700000.0
2008-03-20 14:50:00,1.7087,1.7089,1.7085,1.70875,54400000.0
2008-03-20 14:51:00,1.70875,1.7094,1.7085,1.70855,39400000.0
2008-03-20 14:52:00,1.7086,1.709,1.7083,1.70845,50500000.0
2008-03-20 14:53:00,1.70855,1.7088,1.7082,1.70835,77500000.0
2008-03-20 14:54:00,1.70835,1.70845,1.70785,1.7082,40200000.0
2008-03-20 14:55:00,1.7082,1.7088,1.7081,1.70855,88600000.0
2008-03-20 14:56:00,1.70845,1.70855,1.70795,1.7081,48900000.0
2008-03-20 14:57:00,1.7081,1.7097,1.7081,1.7097,56800000.0
2008-03-20 14:58:00,1.7097,1.71085,1.7095,1.71085,52100000.0
2008-03-20 14:59:00,1.71085,1.7109,1.70995,1.7105,55100000.0
2008-03-20 15:00:00,1.7105,1.7109,1.7099,1.7107,187100000.0
2008-03-20 15:01:00,1.7107,1.7108,1.7102,1.7102,91100000.0
2008-03-20 15:02:00,1.7102,1.7104,1.71,1.7104,265200000.0
2008-03-20 15:03:00,1.7104,1.7111,1.7103,1.711,59600000.0
2008-03-20 15:04:00,1.711,1.7111,1.7103,1.7103,53300000.0
2008-03-20 15:05:00,1.7103,1.7108,1.7101,1.7101,320200000.0
2008-03-20 15:06:00,1.7101,1.7106,1.7094,1.71,361200000.0
2008-03-20 15:07:00,1.71,1.7103,1.7094,1.7102,140300000.0
2008-03-20 15:08:00,1.7102,1.7111,1.70985,1.7107,120500000.0
2008-03-20 15:09:00,1.7107,1.7111,1.71025,1.7109,137400000.0
2008-03-20 15:10:00,1.7109,1.7113,1.71045,1.7109,78300000.0
2008-03-20 15:11:00,1.711,1.711,1.71025,1.71075,117700000.0
2008-03-20 15:12:00,1.7107,1.7109,1.71025,1.7107,94500000.0
2008-03-20 15:13:00,1.7107,1.7109,1.7098,1.7098,71500000.0
2008-03-20 15:14:00,1.7098,1.7098,1.709,1.709,75100000.0
2008-03-20 15:15:00,1.7091,1.71035,1.709,1.7094,113600000.0
2008-03-20 15:16:00,1.7094,1.7097,1.709,1.7093,184800000.0
2008-03-20 15:17:00,1.7093,1.7095,1.709,1.709,120800000.0
2008-03-20 15:18:00,1.709,1.7091,1.7081,1.7087,215900000.0
2008-03-20 15:19:00,1.7087,1.7106,1.7087,1.71025,129500000.0
2008-03-20 15:20:00,1.7102,1.7104,1.70965,1.71025,66700000.0
2008-03-20 15:21:00,1.7103,1.7122,1.70995,1.712,87000000.0
2008-03-20 15:22:00,1.7122,1.71225,1.7113,1.7113,97400000.0
2008-03-20 15:23:00,1.7112,1.7122,1.7108,1.7117,85100000.0
2008-03-20 15:24:00,1.7117,1.712,1.7112,1.7117,85700000.0
2008-03-20 15:25:00,1.7117,1.7123,1.7117,1.7122,58600000.0
2008-03-20 15:26:00,1.7122,1.7123,1.712,1.7121,47200000.0
2008-03-20 15:27:00,1.7123,1.7133,1.712,1.7128,63400000.0
2008-03-20 15:28:00,1.7128,1.7129,1.71165,1.7124,62100000.0
2008-03-20 15:29:00,1.7124,1.7126,1.7119,1.7121,61400000.0
2008-03-20 15:30:00,1.7121,1.7121,1.7113,1.7115,59600000.0
2008-03-20 15:31:00,1.7116,1.7118,1.7112,1.7117,69900000.0
2008-03-20 15:32:00,1.7117,1.712,1.7107,1.7116,134500000.0
2008-03-20 15:33:00,1.7116,1.7125,1.7116,1.7123,95200000.0
2008-03-20 15:34:00,1.7123,1.7124,1.7113,1.7113,90100000.0
2008-03-20 15:35:00,1.7113,1.7117,1.71075,1.7112,54100000.0
2008-03-20 15:36:00,1.7112,1.7117,1.7106,1.7116,61200000.0
2008-03-20 15:37:00,1.7116,1.7116,1.7109,1.7109,84300000.0
2008-03-20 15:38:00,1.7109,1.7121,1.7104,1.71145,91500000.0
2008-03-20 15:39:00,1.71155,1.7118,1.7112,1.7118,67500000.0
2008-03-20 15:40:00,1.71175,1.7119,1.7109,1.7116,79800000.0
2008-03-20 15:41:00,1.7116,1.7118,1.711,1.7113,87600000.0
2008-03-20 15:42:00,1.7113,1.7118,1.711,1.7115,68200000.0
2008-03-20 15:43:00,1.7115,1.71225,1.7112,1.7117,73700000.0
2008-03-20 15:44:00,1.7115,1.7121,1.7115,1.7121,56800000.0
2008-03-20 15:45:00,1.712,1.712,1.7113,1.7113,87800000.0
2008-03-20 15:46:00,1.7113,1.7119,1.71085,1.7113,91600000.0
2008-03-20 15:47:00,1.7113,1.7123,1.7112,1.7117,75100000.0
2008-03-20 15:48:00,1.7117,1.7127,1.7108,1.71265,85200000.0
2008-03-20 15:49:00,1.7136,1.7151,1.7125,1.713,122400000.0
2008-03-20 15:50:00,1.713,1.713,1.7125,1.7128,68300000.0
2008-03-20 15:51:00,1.7128,1.7128,1.712,1.7122,60800000.0
2008-03-20 15:52:00,1.7122,1.71235,1.71125,1.71165,66500000.0
2008-03-20 15:53:00,1.7118,1.7121,1.7114,1.712,65400000.0
2008-03-20 15:54:00,1.712,1.7125,1.7117,1.712,76600000.0
2008-03-20 15:55:00,1.712,1.7123,1.7117,1.71195,38800000.0
2008-03-20 15:56:00,1.71195,1.7123,1.7115,1.7119,84500000.0
2008-03-20 15:57:00,1.7119,1.7123,1.7116,1.7119,59300000.0
2008-03-20 15:58:00,1.7117,1.7121,1.7114,1.7114,154000000.0
2008-03-20 15:59:00,1.7114,1.7117,1.709,1.7101,980100000.0
2008-03-20 16:00:00,1.7101,1.7129,1.709,1.7117,935100000.0
2008-03-20 16:01:00,1.7117,1.712,1.709,1.70945,222900000.0
2008-03-20 16:02:00,1.7094,1.71105,1.7089,1.7107,251500000.0
2008-03-20 16:03:00,1.7106,1.71065,1.7093,1.7093,57300000.0
2008-03-20 16:04:00,1.7093,1.7097,1.7089,1.70905,112700000.0
2008-03-20 16:05:00,1.70905,1.7099,1.70905,1.7093,184300000.0
2008-03-20 16:06:00,1.7093,1.7094,1.7078,1.708,107100000.0
2008-03-20 16:07:00,1.70805,1.7085,1.70775,1.70815,27900000.0
2008-03-20 16:08:00,1.70815,1.7085,1.70785,1.70795,46100000.0
2008-03-20 16:09:00,1.70805,1.7088,1.70805,1.7085,47900000.0
2008-03-20 16:10:00,1.7085,1.70905,1.7075,1.70865,115500000.0
2008-03-20 16:11:00,1.70875,1.7099,1.7085,1.7098,63100000.0
2008-03-20 16:12:00,1.7098,1.7103,1.7095,1.70985,77200000.0
2008-03-20 16:13:00,1.7098,1.71045,1.7098,1.7102,43900000.0
2008-03-20 16:14:00,1.7104,1.7122,1.70975,1.7122,53600000.0
2008-03-20 16:15:00,1.7122,1.7132,1.7119,1.7124,86600000.0
2008-03-20 16:16:00,1.7125,1.7134,1.7118,1.7134,60600000.0
2008-03-20 16:17:00,1.7134,1.7134,1.712,1.7122,81500000.0
2008-03-20 16:18:00,1.7122,1.7124,1.7115,1.7119,56000000.0
2008-03-20 16:19:00,1.7118,1.7125,1.7118,1.7122,50500000.0
2008-03-20 16:20:00,1.7122,1.7131,1.7121,1.7123,66600000.0
2008-03-20 16:21:00,1.7123,1.7124,1.7105,1.7111,69400000.0
2008-03-20 16:22:00,1.7111,1.7114,1.71,1.7102,62600000.0
2008-03-20 16:23:00,1.7102,1.7105,1.7096,1.7103,83600000.0
2008-03-20 16:24:00,1.7103,1.7112,1.7101,1.7111,104300000.0
2008-03-20 16:25:00,1.7111,1.7114,1.7104,1.7107,101900000.0
2008-03-20 16:26:00,1.7107,1.711,1.7101,1.7108,79500000.0
2008-03-20 16:27:00,1.7109,1.7117,1.7108,1.7114,70900000.0
2008-03-20 16:28:00,1.7113,1.7114,1.7109,1.7111,128900000.0
2008-03-20 16:29:00,1.7111,1.7117,1.71045,1.7112,88900000.0
2008-03-20 16:30:00,1.7112,1.7117,1.7109,1.7109,60400000.0
2008-03-20 16:31:00,1.7109,1.7114,1.7109,1.7111,58400000.0
2008-03-20 16:32:00,1.7111,1.7119,1.7111,1.7115,64600000.0
2008-03-20 16:33:00,1.7115,1.7118,1.711,1.7111,66900000.0
2008-03-20 16:34:00,1.7113,1.7118,1.7109,1.7117,75900000.0
2008-03-20 16:35:00,1.7117,1.7123,1.7114,1.7121,58300000.0
2008-03-20 16:36:00,1.7121,1.7122,1.7117,1.7122,62300000.0
2008-03-20 16:37:00,1.7122,1.7123,1.7115,1.7116,64800000.0
2008-03-20 16:38:00,1.7116,1.7116,1.7113,1.7116,66300000.0
2008-03-20 16:39:00,1.7116,1.7117,1.7104,1.7115,55400000.0
2008-03-20 16:40:00,1.7115,1.7119,1.7111,1.71125,78800000.0
2008-03-20 16:41:00,1.711,1.7115,1.7109,1.7112,61500000.0
2008-03-20 16:42:00,1.7112,1.7112,1.7103,1.7105,66100000.0
2008-03-20 16:43:00,1.7107,1.7115,1.7104,1.7111,71200000.0
2008-03-20 16:44:00,1.7111,1.7116,1.7108,1.7111,59900000.0
2008-03-20 16:45:00,1.7111,1.7117,1.711,1.7116,84300000.0
2008-03-20 16:46:00,1.7117,1.7117,1.7112,1.7114,76300000.0
2008-03-20 16:47:00,1.7114,1.7119,1.7107,1.7109,69800000.0
2008-03-20 16:48:00,1.7109,1.7114,1.7105,1.71115,62100000.0
2008-03-20 16:49:00,1.7109,1.712,1.7108,1.71165,83600000.0
2008-03-20 16:50:00,1.7117,1.7122,1.711,1.7114,76700000.0
2008-03-20 16:51:00,1.7114,1.7114,1.7095,1.7095,71500000.0
2008-03-20 16:52:00,1.7095,1.7103,1.7088,1.709,79400000.0
2008-03-20 16:53:00,1.70905,1.7103,1.709,1.7102,93900000.0
2008-03-20 16:54:00,1.71,1.7103,1.7094,1.7098,73200000.0
2008-03-20 16:55:00,1.7098,1.7108,1.7098,1.7103,89400000.0
2008-03-20 16:56:00,1.7105,1.7115,1.7103,1.7113,84600000.0
2008-03-20 16:57:00,1.7113,1.7115,1.7108,1.7114,131700000.0
2008-03-20 16:58:00,1.7111,1.7123,1.7108,1.7122,203300000.0
2008-03-20 16:59:00,1.7122,1.7129,1.712,1.7128,92800000.0
2008-03-20 17:00:00,1.7128,1.7128,1.7106,1.7121,125500000.0
2008-03-20 17:01:00,1.7121,1.713,1.712,1.7123,96800000.0
2008-03-20 17:02:00,1.7123,1.7131,1.7123,1.7128,63200000.0
2008-03-20 17:03:00,1.7128,1.7133,1.712,1.7132,80000000.0
2008-03-20 17:04:00,1.7133,1.7135,1.7123,1.7127,82800000.0
2008-03-20 17:05:00,1.7127,1.713,1.7119,1.712,71400000.0
2008-03-20 17:06:00,1.712,1.7121,1.7115,1.7116,66400000.0
2008-03-20 17:07:00,1.7115,1.7128,1.7115,1.7126,79100000.0
2008-03-20 17:08:00,1.7126,1.7128,1.7118,1.7124,61100000.0
2008-03-20 17:09:00,1.7124,1.7133,1.712,1.7131,64300000.0
2008-03-20 17:10:00,1.7131,1.7135,1.7125,1.7125,101100000.0
2008-03-20 17:11:00,1.7125,1.7132,1.71235,1.71315,74900000.0
2008-03-20 17:12:00,1.71315,1.7136,1.7125,1.7134,41200000.0
2008-03-20 17:13:00,1.7134,1.7148,1.7134,1.7146,48100000.0
2008-03-20 17:14:00,1.7146,1.7164,1.7146,1.7151,74800000.0
2008-03-20 17:15:00,1.7151,1.7167,1.7151,1.7161,64200000.0
2008-03-20 17:16:00,1.7161,1.7165,1.7155,1.7157,100300000.0
2008-03-20 17:17:00,1.7157,1.7163,1.7151,1.7154,64300000.0
2008-03-20 17:18:00,1.7154,1.7158,1.7151,1.7157,60800000.0
2008-03-20 17:19:00,1.7157,1.7158,1.7144,1.7151,71200000.0
2008-03-20 17:20:00,1.7153,1.7156,1.71495,1.71535,64300000.0
2008-03-20 17:21:00,1.7155,1.7186,1.7152,1.7177,88800000.0
2008-03-20 17:22:00,1.7177,1.7181,1.7169,1.71775,76900000.0
2008-03-20 17:23:00,1.7178,1.7179,1.7167,1.7169,55100000.0
2008-03-20 17:24:00,1.7169,1.7171,1.716,1.716,64740000.0
2008-03-20 17:25:00,1.716,1.7167,1.71555,1.7167,51480000.0
2008-03-20 17:26:00,1.7167,1.7172,1.71655,1.7169,57380000.0
2008-03-20 17:27:00,1.7169,1.7172,1.7168,1.7172,80100000.0
2008-03-20 17:28:00,1.7172,1.7175,1.71635,1.71635,141100000.0
2008-03-20 17:29:00,1.71645,1.7171,1.7162,1.7169,71050000.0
2008-03-20 17:30:00,1.7169,1.7174,1.7165,1.717,54660000.0
2008-03-20 17:31:00,1.717,1.7189,1.717,1.7187,59340000.0
2008-03-20 17:32:00,1.7186,1.7188,1.7183,1.7188,52380000.0
2008-03-20 17:33:00,1.71885,1.7191,1.7184,1.719,54710000.0
2008-03-20 17:34:00,1.719,1.7196,1.7187,1.7191,57050000.0
2008-03-20 17:35:00,1.7191,1.7194,1.7184,1.7189,77600000.0
2008-03-20 17:36:00,1.7187,1.7189,1.7178,1.718,114800000.0
2008-03-20 17:37:00,1.718,1.71805,1.7167,1.7179,83400000.0
2008-03-20 17:38:00,1.7179,1.7188,1.7172,1.7186,187400000.0
2008-03-20 17:39:00,1.7186,1.7191,1.7184,1.7185,73600000.0
2008-03-20 17:40:00,1.7185,1.7189,1.7184,1.7187,47500000.0
2008-03-20 17:41:00,1.7187,1.7192,1.7187,1.7189,53700000.0
2008-03-20 17:42:00,1.7189,1.7198,1.7189,1.7192,54000000.0
2008-03-20 17:43:00,1.7192,1.72,1.7179,1.7191,82800000.0
2008-03-20 17:44:00,1.7191,1.7199,1.71865,1.7195,84800000.0
2008-03-20 17:45:00,1.7195,1.7199,1.7191,1.7197,66300000.0
2008-03-20 17:46:00,1.7197,1.72,1.7192,1.7197,91400000.0
2008-03-20 17:47:00,1.7197,1.7203,1.71955,1.7201,82700000.0
2008-03-20 17:48:00,1.7201,1.7203,1.7197,1.7202,84000000.0
2008-03-20 17:49:00,1.7202,1.7204,1.7194,1.7201,80000000.0
2008-03-20 17:50:00,1.7201,1.7207,1.71965,1.7206,73000000.0
2008-03-20 17:51:00,1.7206,1.7209,1.7203,1.7204,62000000.0
2008-03-20 17:52:00,1.7204,1.7206,1.7195,1.7196,63900000.0
2008-03-20 17:53:00,1.7196,1.7206,1.7194,1.7204,56900000.0
2008-03-20 17:54:00,1.7204,1.7209,1.72005,1.7209,71900000.0
2008-03-20 17:55:00,1.7209,1.721,1.7203,1.7209,52600000.0
2008-03-20 17:56:00,1.7209,1.7212,1.7204,1.7208,67800000.0
2008-03-20 17:57:00,1.7207,1.721,1.7204,1.72055,63200000.0
2008-03-20 17:58:00,1.7208,1.721,1.7205,1.721,60300000.0
2008-03-20 17:59:00,1.721,1.7211,1.7202,1.721,60100000.0
2008-03-20 18:00:00,1.721,1.721,1.7203,1.7205,85600000.0
2008-03-20 18:01:00,1.7205,1.7205,1.7192,1.7197,68300000.0
2008-03-20 18:02:00,1.7197,1.7198,1.71825,1.71835,63400000.0
2008-03-20 18:03:00,1.7183,1.7189,1.7183,1.7186,33900000.0
2008-03-20 18:04:00,1.7187,1.7191,1.7181,1.7186,98100000.0
2008-03-20 18:05:00,1.7186,1.7192,1.7179,1.719,87000000.0
2008-03-20 18:06:00,1.719,1.7196,1.7188,1.7188,81600000.0
2008-03-20 18:07:00,1.7187,1.7191,1.71835,1.7187,97900000.0
2008-03-20 18:08:00,1.7187,1.7194,1.7185,1.7192,63300000.0
2008-03-20 18:09:00,1.7192,1.7199,1.719,1.7198,64300000.0
2008-03-20 18:10:00,1.7198,1.72055,1.7196,1.7205,102200000.0
2008-03-20 18:11:00,1.7205,1.7209,1.7198,1.7199,85200000.0
2008-03-20 18:12:00,1.7199,1.7207,1.7195,1.7195,67800000.0
2008-03-20 18:13:00,1.7196,1.7202,1.7196,1.7199,47700000.0
2008-03-20 18:14:00,1.7199,1.7206,1.7199,1.72,57800000.0
2008-03-20 18:15:00,1.72,1.7206,1.7198,1.7205,48400000.0
2008-03-20 18:16:00,1.7205,1.7208,1.72035,1.7206,51200000.0
2008-03-20 18:17:00,1.7206,1.7206,1.7192,1.72055,75600000.0
2008-03-20 18:18:00,1.72055,1.7208,1.72035,1.7207,33500000.0
2008-03-20 18:19:00,1.72045,1.7207,1.7202,1.72045,27700000.0
2008-03-20 18:20:00,1.72045,1.7211,1.72035,1.7208,43100000.0
2008-03-20 18:21:00,1.7208,1.7209,1.7203,1.7205,68300000.0
2008-03-20 18:22:00,1.7205,1.7206,1.71945,1.72,58100000.0
2008-03-20 18:23:00,1.72,1.7201,1.719,1.7194,71400000.0
2008-03-20 18:24:00,1.7194,1.7202,1.71935,1.7199,57800000.0
2008-03-20 18:25:00,1.7199,1.7212,1.7199,1.7208,58900000.0
2008-03-20 18:26:00,1.7208,1.721,1.7203,1.7206,64100000.0
2008-03-20 18:27:00,1.7206,1.7206,1.7202,1.7202,43600000.0
2008-03-20 18:28:00,1.7202,1.7205,1.7202,1.7205,61100000.0
2008-03-20 18:29:00,1.7205,1.7207,1.7204,1.7206,34800000.0
2008-03-20 18:30:00,1.7206,1.7206,1.7201,1.7202,40400000.0
2008-03-20 18:31:00,1.7201,1.7203,1.7199,1.7201,44900000.0
2008-03-20 18:32:00,1.7201,1.7201,1.7187,1.7188,67500000.0
2008-03-20 18:33:00,1.7189,1.7199,1.7189,1.7198,64500000.0
2008-03-20 18:34:00,1.7198,1.7205,1.7198,1.7203,69200000.0
2008-03-20 18:35:00,1.7203,1.7209,1.7201,1.72085,65700000.0
2008-03-20 18:36:00,1.72085,1.721,1.7203,1.7209,72000000.0
2008-03-20 18:37:00,1.72075,1.7214,1.7205,1.7208,53900000.0
2008-03-20 18:38:00,1.7208,1.7214,1.7207,1.7208,58900000.0
2008-03-20 18:39:00,1.7208,1.72105,1.72035,1.72045,53400000.0
2008-03-20 18:40:00,1.72055,1.7209,1.72,1.7204,55400000.0
2008-03-20 18:41:00,1.72035,1.7209,1.7203,1.7206,50800000.0
2008-03-20 18:42:00,1.7206,1.7209,1.7206,1.7209,46600000.0
2008-03-20 18:43:00,1.7209,1.72105,1.7206,1.7207,56600000.0
2008-03-20 18:44:00,1.7207,1.7209,1.72055,1.7206,42100000.0
2008-03-20 18:45:00,1.7206,1.721,1.72055,1.7206,52900000.0
2008-03-20 18:46:00,1.7206,1.7212,1.7206,1.7212,42900000.0
2008-03-20 18:47:00,1.7212,1.7216,1.72085,1.7211,56500000.0
2008-03-20 18:48:00,1.7211,1.7211,1.7206,1.7207,44200000.0
2008-03-20 18:49:00,1.7207,1.7209,1.7197,1.7199,60100000.0
2008-03-20 18:50:00,1.7199,1.7203,1.7198,1.7203,44100000.0
2008-03-20 18:51:00,1.7203,1.7205,1.72,1.7202,63200000.0
2008-03-20 18:52:00,1.7204,1.7207,1.7202,1.7206,72000000.0
2008-03-20 18:53:00,1.7206,1.721,1.7206,1.7206,42200000.0
2008-03-20 18:54:00,1.7206,1.7208,1.7201,1.7203,44600000.0
2008-03-20 18:55:00,1.7203,1.7207,1.7201,1.7204,37600000.0
2008-03-20 18:56:00,1.7204,1.7206,1.72,1.7204,44400000.0
2008-03-20 18:57:00,1.7204,1.7208,1.7201,1.7204,35200000.0
2008-03-20 18:58:00,1.7204,1.7205,1.7198,1.7201,49400000.0
2008-03-20 18:59:00,1.7201,1.7206,1.7197,1.7204,47800000.0
2008-03-20 19:00:00,1.7204,1.7205,1.7199,1.7201,58300000.0
2008-03-20 19:01:00,1.7201,1.7206,1.7197,1.72,73700000.0
2008-03-20 19:02:00,1.72,1.7208,1.7189,1.7196,68400000.0
2008-03-20 19:03:00,1.7196,1.7201,1.719,1.71955,56200000.0
2008-03-20 19:04:00,1.71955,1.7199,1.7189,1.7191,97800000.0
2008-03-20 19:05:00,1.7191,1.7196,1.7181,1.7188,63400000.0
2008-03-20 19:06:00,1.7188,1.7189,1.7182,1.7182,46200000.0
2008-03-20 19:07:00,1.7182,1.7183,1.7176,1.7179,55000000.0
2008-03-20 19:08:00,1.7179,1.7183,1.71785,1.7181,43900000.0
2008-03-20 19:09:00,1.7181,1.7181,1.7175,1.7176,43800000.0
2008-03-20 19:10:00,1.7176,1.7181,1.7175,1.7181,36800000.0
2008-03-20 19:11:00,1.7181,1.7185,1.7179,1.718,50300000.0
2008-03-20 19:12:00,1.718,1.7182,1.7173,1.7174,34600000.0
2008-03-20 19:13:00,1.7174,1.7177,1.71615,1.71645,54800000.0
2008-03-20 19:14:00,1.71655,1.717,1.7163,1.7164,41200000.0
2008-03-20 19:15:00,1.7165,1.7172,1.7165,1.71695,46900000.0
2008-03-20 19:16:00,1.71695,1.7176,1.7169,1.7176,45300000.0
2008-03-20 19:17:00,1.7175,1.7177,1.71735,1.7176,49700000.0
2008-03-20 19:18:00,1.7176,1.7176,1.7173,1.7174,40600000.0
2008-03-20 19:19:00,1.7174,1.7177,1.717,1.7176,58800000.0
2008-03-20 19:20:00,1.71765,1.719,1.71765,1.71885,41400000.0
2008-03-20 19:21:00,1.7191,1.7192,1.7182,1.7185,61700000.0
2008-03-20 19:22:00,1.7185,1.7192,1.7183,1.7186,79900000.0
2008-03-20 19:23:00,1.71885,1.7192,1.7185,1.7186,67900000.0
2008-03-20 19:24:00,1.7186,1.719,1.7183,1.7183,67400000.0
2008-03-20 19:25:00,1.7183,1.7195,1.7183,1.7195,46300000.0
2008-03-20 19:26:00,1.7195,1.7198,1.718,1.718,77300000.0
2008-03-20 19:27:00,1.718,1.71855,1.7179,1.7182,63200000.0
2008-03-20 19:28:00,1.7182,1.7195,1.7182,1.7191,74400000.0
2008-03-20 19:29:00,1.7191,1.7194,1.7183,1.71855,42500000.0
2008-03-20 19:30:00,1.71855,1.7193,1.7185,1.7187,54400000.0
2008-03-20 19:31:00,1.7187,1.7195,1.7184,1.7184,65600000.0
2008-03-20 19:32:00,1.7184,1.7186,1.7181,1.7182,40600000.0
2008-03-20 19:33:00,1.7182,1.7194,1.7182,1.7184,44400000.0
2008-03-20 19:34:00,1.7184,1.7185,1.7178,1.718,50900000.0
2008-03-20 19:35:00,1.718,1.7182,1.7176,1.718,54100000.0
2008-03-20 19:36:00,1.718,1.7184,1.7175,1.7178,52000000.0
2008-03-20 19:37:00,1.7178,1.7181,1.7175,1.7177,31700000.0
2008-03-20 19:38:00,1.7177,1.7185,1.7177,1.7183,49200000.0
2008-03-20 19:39:00,1.7182,1.7184,1.7181,1.7184,50000000.0
2008-03-20 19:40:00,1.7184,1.7184,1.7176,1.7177,36300000.0
2008-03-20 19:41:00,1.7177,1.7179,1.7173,1.7175,48000000.0
2008-03-20 19:42:00,1.7175,1.7177,1.7175,1.7177,34000000.0
2008-03-20 19:43:00,1.7177,1.7177,1.7173,1.7175,25700000.0
2008-03-20 19:44:00,1.7175,1.7178,1.7175,1.7176,40000000.0
2008-03-20 19:45:00,1.7176,1.7181,1.7174,1.7175,43000000.0
2008-03-20 19:46:00,1.7175,1.7175,1.7172,1.7175,52000000.0
2008-03-20 19:47:00,1.7175,1.7175,1.7173,1.7173,24000000.0
2008-03-20 19:48:00,1.7173,1.7175,1.717,1.7172,47300000.0
2008-03-20 19:49:00,1.7172,1.7177,1.7171,1.7176,33500000.0
2008-03-20 19:50:00,1.7176,1.7178,1.7174,1.7176,30000000.0
2008-03-20 19:51:00,1.7176,1.7183,1.71755,1.7176,27600000.0
2008-03-20 19:52:00,1.7176,1.7181,1.7174,1.718,51500000.0
2008-03-20 19:53:00,1.718,1.7182,1.7174,1.7176,59900000.0
2008-03-20 19:54:00,1.7176,1.7178,1.7174,1.7176,53800000.0
2008-03-20 19:55:00,1.7177,1.718,1.7177,1.7177,37600000.0
2008-03-20 19:56:00,1.7177,1.7183,1.7177,1.7181,23500000.0
2008-03-20 19:57:00,1.7181,1.7181,1.71785,1.7181,30200000.0
2008-03-20 19:58:00,1.7181,1.7184,1.7181,1.7184,26100000.0
2008-03-20 19:59:00,1.7184,1.7185,1.7175,1.7179,62200000.0
2008-03-20 20:00:00,1.7179,1.7179,1.7169,1.7173,58700000.0
2008-03-20 20:01:00,1.7173,1.7179,1.7169,1.7179,47800000.0
2008-03-20 20:02:00,1.7179,1.7183,1.7176,1.7177,27200000.0
2008-03-20 20:03:00,1.7177,1.7177,1.7172,1.7176,23200000.0
2008-03-20 20:04:00,1.7176,1.7179,1.7168,1.7172,32800000.0
2008-03-20 20:05:00,1.7172,1.7179,1.7172,1.7178,45700000.0
2008-03-20 20:06:00,1.7178,1.7186,1.7178,1.7181,30200000.0
2008-03-20 20:07:00,1.7181,1.7189,1.7179,1.7188,29800000.0
2008-03-20 20:08:00,1.7189,1.7194,1.7188,1.7194,28400000.0
2008-03-20 20:09:00,1.7194,1.7194,1.719,1.7191,23600000.0
2008-03-20 20:10:00,1.7191,1.7193,1.7182,1.7192,47500000.0
2008-03-20 20:11:00,1.7192,1.7196,1.7189,1.7189,40700000.0
2008-03-20 20:12:00,1.7189,1.7193,1.7189,1.719,19100000.0
2008-03-20 20:13:00,1.719,1.719,1.71865,1.71865,22500000.0
2008-03-20 20:14:00,1.71865,1.719,1.7185,1.7185,41500000.0
2008-03-20 20:15:00,1.7185,1.7185,1.7177,1.718,50000000.0
2008-03-20 20:16:00,1.718,1.7184,1.7178,1.7182,40200000.0
2008-03-20 20:17:00,1.7182,1.7183,1.7179,1.718,40200000.0
2008-03-20 20:18:00,1.718,1.7182,1.7174,1.71745,45400000.0
2008-03-20 20:19:00,1.71745,1.7179,1.71745,1.7179,24800000.0
2008-03-20 20:20:00,1.7179,1.7179,1.7177,1.7179,24000000.0
2008-03-20 20:21:00,1.7179,1.718,1.7176,1.7177,36800000.0
2008-03-20 20:22:00,1.7177,1.7177,1.7177,1.7177,7200000.0
2008-03-20 20:23:00,1.7177,1.7177,1.7174,1.7174,40400000.0
2008-03-20 20:24:00,1.7174,1.7174,1.71735,1.7174,22600000.0
2008-03-20 20:25:00,1.7174,1.7179,1.7172,1.7176,91800000.0
2008-03-20 20:26:00,1.7176,1.71765,1.7176,1.71765,17900000.0
2008-03-20 20:27:00,1.7177,1.7177,1.7166,1.71665,36600000.0
2008-03-20 20:28:00,1.71665,1.7169,1.71655,1.7167,22600000.0
2008-03-20 20:29:00,1.7167,1.717,1.7166,1.7166,33700000.0
2008-03-20 20:30:00,1.7166,1.717,1.7164,1.7165,40700000.0
2008-03-20 20:31:00,1.7166,1.7168,1.7166,1.71675,32000000.0
2008-03-20 20:32:00,1.71675,1.7172,1.7167,1.7172,23700000.0
2008-03-20 20:33:00,1.7172,1.7176,1.7171,1.7174,21700000.0
2008-03-20 20:34:00,1.7174,1.7178,1.717,1.7172,49100000.0
2008-03-20 20:35:00,1.7172,1.7172,1.7169,1.7169,20100000.0
2008-03-20 20:36:00,1.7169,1.7171,1.7168,1.717,28000000.0
2008-03-20 20:37:00,1.717,1.7171,1.7166,1.7166,29800000.0
2008-03-20 20:38:00,1.7166,1.7168,1.716,1.716,21100000.0
2008-03-20 20:39:00,1.716,1.7163,1.7159,1.716,29500000.0
2008-03-20 20:40:00,1.716,1.7165,1.7159,1.71645,12100000.0
2008-03-20 20:41:00,1.71665,1.7174,1.71615,1.7172,42900000.0
2008-03-20 20:42:00,1.7172,1.7172,1.7168,1.717,16900000.0
2008-03-20 20:43:00,1.717,1.7174,1.7169,1.7174,26600000.0
2008-03-20 20:44:00,1.7174,1.7175,1.7169,1.7171,17700000.0
2008-03-20 20:45:00,1.7171,1.7175,1.7171,1.7172,17100000.0
2008-03-20 20:46:00,1.7172,1.718,1.7171,1.7171,24500000.0
2008-03-20 20:47:00,1.7171,1.7172,1.7166,1.7172,30700000.0
2008-03-20 20:48:00,1.7172,1.7172,1.71675,1.71675,20400000.0
2008-03-20 20:49:00,1.7168,1.7171,1.71675,1.71695,26900000.0
2008-03-20 20:50:00,1.71695,1.717,1.71695,1.717,15200000.0
2008-03-20 20:51:00,1.717,1.717,1.71625,1.71625,26700000.0
2008-03-20 20:52:00,1.71615,1.7163,1.7156,1.7156,33200000.0
2008-03-20 20:53:00,1.7156,1.7156,1.7152,1.7153,21600000.0
2008-03-20 20:54:00,1.7153,1.7153,1.7149,1.7149,27900000.0
2008-03-20 20:55:00,1.7149,1.7149,1.7147,1.7149,19800000.0
2008-03-20 20:56:00,1.7149,1.7151,1.7146,1.7146,18200000.0
2008-03-20 20:57:00,1.7146,1.7149,1.7146,1.7149,14300000.0
2008-03-20 20:58:00,1.7149,1.7166,1.7149,1.716,84100000.0
2008-03-20 20:59:00,1.7161,1.7164,1.7152,1.7152,36300000.0
2008-03-20 21:00:00,1.7152,1.7163,1.7152,1.7161,37100000.0
2008-03-20 21:01:00,1.7161,1.7163,1.7158,1.7158,29900000.0
2008-03-20 21:02:00,1.7158,1.7159,1.7157,1.7159,18600000.0
2008-03-20 21:03:00,1.7159,1.7159,1.715,1.715,27300000.0
2008-03-20 21:04:00,1.715,1.7151,1.7144,1.7144,20100000.0
2008-03-20 21:05:00,1.7144,1.7153,1.7144,1.7153,23900000.0
2008-03-20 21:06:00,1.7153,1.7155,1.7151,1.7155,20400000.0
2008-03-20 21:07:00,1.7155,1.71595,1.7155,1.7159,18900000.0
2008-03-20 21:08:00,1.7159,1.71605,1.7157,1.7159,18300000.0
2008-03-20 21:09:00,1.7159,1.7165,1.71585,1.716,18500000.0
2008-03-20 21:10:00,1.716,1.716,1.71565,1.7157,16600000.0
2008-03-20 21:11:00,1.7157,1.7157,1.71555,1.71555,8400000.0
2008-03-20 21:12:00,1.71565,1.716,1.7155,1.7156,19400000.0
2008-03-20 21:13:00,1.7156,1.7157,1.7153,1.7153,12300000.0
2008-03-20 21:14:00,1.7153,1.7154,1.7153,1.7154,23300000.0
2008-03-20 21:15:00,1.71545,1.71545,1.71505,1.7151,27500000.0
2008-03-20 21:16:00,1.7151,1.7151,1.7143,1.7143,18100000.0
2008-03-20 21:17:00,1.7143,1.7147,1.7143,1.71455,9600000.0
2008-03-20 21:18:00,1.71455,1.71565,1.71455,1.7155,23000000.0
2008-03-20 21:19:00,1.7155,1.7157,1.7155,1.7157,8700000.0
2008-03-20 21:20:00,1.7157,1.7157,1.7155,1.7155,9500000.0
2008-03-20 21:21:00,1.7155,1.7155,1.7143,1.71455,14200000.0
2008-03-20 21:22:00,1.71455,1.7148,1.71445,1.71465,11200000.0
2008-03-20 21:23:00,1.71465,1.715,1.7146,1.7146,19000000.0
2008-03-20 21:24:00,1.7146,1.7152,1.7145,1.7151,21900000.0
2008-03-20 21:25:00,1.7151,1.7152,1.7147,1.7147,19300000.0
2008-03-20 21:26:00,1.7147,1.7151,1.7147,1.7147,17000000.0
2008-03-20 21:27:00,1.7148,1.7152,1.7148,1.715,20100000.0
2008-03-20 21:28:00,1.715,1.715,1.7137,1.7137,33300000.0
2008-03-20 21:29:00,1.7137,1.7142,1.7135,1.714,15200000.0
2008-03-20 21:30:00,1.714,1.7143,1.714,1.7142,11600000.0
2008-03-20 21:31:00,1.7142,1.7142,1.7134,1.7135,26300000.0
2008-03-20 21:32:00,1.7135,1.7137,1.7134,1.7137,17600000.0
2008-03-20 21:33:00,1.7137,1.7146,1.7135,1.714,32000000.0
2008-03-20 21:34:00,1.7141,1.7141,1.7139,1.71395,23400000.0
2008-03-20 21:35:00,1.7139,1.7148,1.7139,1.7144,25100000.0
2008-03-20 21:36:00,1.7144,1.7144,1.714,1.714,16400000.0
2008-03-20 21:37:00,1.714,1.7142,1.714,1.7142,21800000.0
2008-03-20 21:38:00,1.7142,1.7143,1.7138,1.7139,18300000.0
2008-03-20 21:39:00,1.7139,1.7139,1.7137,1.7139,13300000.0
2008-03-20 21:40:00,1.7139,1.71415,1.7133,1.71375,27300000.0
2008-03-20 21:41:00,1.7137,1.7148,1.7133,1.7148,27300000.0
2008-03-20 21:42:00,1.7148,1.71525,1.7147,1.71525,16500000.0
2008-03-20 21:43:00,1.71525,1.7154,1.7147,1.7147,21500000.0
2008-03-20 21:44:00,1.7147,1.71525,1.7147,1.7152,25300000.0
2008-03-20 21:45:00,1.7152,1.7152,1.71495,1.715,25100000.0
2008-03-20 21:46:00,1.71495,1.715,1.7145,1.71465,19900000.0
2008-03-20 21:47:00,1.71465,1.71475,1.7132,1.7139,48600000.0
2008-03-20 21:48:00,1.7139,1.71415,1.71345,1.7135,25400000.0
2008-03-20 21:49:00,1.7135,1.7136,1.7133,1.7135,22900000.0
2008-03-20 21:50:00,1.7135,1.714,1.7133,1.714,28900000.0
2008-03-20 21:51:00,1.714,1.7142,1.7138,1.7141,22000000.0
2008-03-20 21:52:00,1.7141,1.71425,1.7137,1.71395,29200000.0
2008-03-20 21:53:00,1.71395,1.71395,1.7131,1.7138,39000000.0
2008-03-20 21:54:00,1.7138,1.7143,1.7137,1.7141,29400000.0
2008-03-20 21:55:00,1.7141,1.7144,1.7136,1.714,17500000.0
2008-03-20 21:56:00,1.714,1.714,1.71355,1.71365,18800000.0
2008-03-20 21:57:00,1.71365,1.7145,1.71345,1.7143,28900000.0
2008-03-20 21:58:00,1.7143,1.7147,1.7137,1.7137,20900000.0
2008-03-20 21:59:00,1.7134,1.71505,1.7129,1.71505,99100000.0
2008-03-20 22:00:00,1.71515,1.7152,1.7149,1.7149,16700000.0
2008-03-20 22:01:00,1.7149,1.7149,1.7134,1.7138,34200000.0
2008-03-20 22:02:00,1.7138,1.7143,1.7137,1.7142,21700000.0
2008-03-20 22:03:00,1.7142,1.7145,1.7139,1.71425,11700000.0
2008-03-20 22:04:00,1.71425,1.7144,1.71425,1.7144,6600000.0
2008-03-20 22:05:00,1.7144,1.71455,1.71425,1.71445,16100000.0
2008-03-20 22:06:00,1.71445,1.7145,1.71425,1.7144,19400000.0
2008-03-20 22:07:00,1.7144,1.71455,1.71435,1.7144,9600000.0
2008-03-20 22:08:00,1.7144,1.71455,1.7144,1.71445,6600000.0
2008-03-20 22:09:00,1.71445,1.7151,1.71425,1.71455,17900000.0
2008-03-20 22:10:00,1.71455,1.71475,1.71455,1.71475,6900000.0
2008-03-20 22:11:00,1.71475,1.715,1.7145,1.7145,18300000.0
2008-03-20 22:12:00,1.7145,1.7146,1.7141,1.7145,14700000.0
2008-03-20 22:13:00,1.7145,1.715,1.7145,1.7147,14100000.0
2008-03-20 22:14:00,1.7147,1.71475,1.7145,1.7146,10800000.0
2008-03-20 22:15:00,1.7146,1.7148,1.7146,1.7148,8400000.0
2008-03-20 22:16:00,1.7148,1.715,1.7148,1.715,14400000.0
2008-03-20 22:17:00,1.715,1.7153,1.715,1.7151,10300000.0
2008-03-20 22:18:00,1.7151,1.7155,1.7147,1.7153,19500000.0
2008-03-20 22:19:00,1.7152,1.7152,1.71505,1.7152,8400000.0
2008-03-20 22:20:00,1.7152,1.7152,1.7151,1.7152,5400000.0
2008-03-20 22:21:00,1.7152,1.7152,1.7147,1.71515,15200000.0
2008-03-20 22:22:00,1.71515,1.7155,1.7151,1.7155,9400000.0
2008-03-20 22:23:00,1.7155,1.7155,1.7154,1.7154,8900000.0
2008-03-20 22:24:00,1.7154,1.7156,1.7152,1.7156,19100000.0
2008-03-20 22:25:00,1.7156,1.7157,1.71515,1.7157,14300000.0
2008-03-20 22:26:00,1.7157,1.7158,1.7152,1.7154,16700000.0
2008-03-20 22:27:00,1.7154,1.7155,1.7149,1.71495,17400000.0
2008-03-20 22:28:00,1.71495,1.715,1.71495,1.715,6300000.0
2008-03-20 22:29:00,1.7151,1.7153,1.7149,1.7151,14800000.0
2008-03-20 22:30:00,1.7151,1.7152,1.7148,1.7149,41000000.0
2008-03-20 22:31:00,1.7149,1.7152,1.7148,1.7152,15200000.0
2008-03-20 22:32:00,1.7153,1.7156,1.7151,1.7156,22300000.0
2008-03-20 22:33:00,1.71575,1.71615,1.7153,1.71575,25500000.0
2008-03-20 22:34:00,1.71575,1.7161,1.7157,1.71575,23400000.0
2008-03-20 22:35:00,1.71585,1.7163,1.7153,1.7157,23200000.0
2008-03-20 22:36:00,1.71575,1.7165,1.7149,1.7163,41200000.0
2008-03-20 22:37:00,1.71635,1.71705,1.71635,1.71705,20500000.0
2008-03-20 22:38:00,1.717,1.7172,1.71675,1.7169,22800000.0
2008-03-20 22:39:00,1.7169,1.7171,1.7166,1.71675,20400000.0
2008-03-20 22:40:00,1.7166,1.7166,1.71635,1.7165,10600000.0
2008-03-20 22:41:00,1.7165,1.7166,1.7163,1.71645,11100000.0
2008-03-20 22:42:00,1.71645,1.71655,1.7164,1.71645,6600000.0
2008-03-20 22:43:00,1.71645,1.71645,1.7154,1.7158,6000000.0
2008-03-20 22:44:00,1.7158,1.7159,1.7158,1.7158,12500000.0
2008-03-20 22:45:00,1.7158,1.7166,1.7154,1.7155,26800000.0
2008-03-20 22:46:00,1.7155,1.7161,1.7155,1.71585,16700000.0
2008-03-20 22:47:00,1.71585,1.71585,1.7137,1.7152,21400000.0
2008-03-20 22:48:00,1.7152,1.7152,1.7137,1.7151,16300000.0
2008-03-20 22:49:00,1.7151,1.7157,1.7146,1.7157,22300000.0
2008-03-20 22:50:00,1.7158,1.7165,1.71495,1.71495,29600000.0
2008-03-20 22:51:00,1.71495,1.7158,1.7148,1.7148,26800000.0
2008-03-20 22:52:00,1.7148,1.7148,1.7145,1.7145,7600000.0
2008-03-20 22:53:00,1.7145,1.7147,1.7131,1.7145,87800000.0
2008-03-20 22:54:00,1.7145,1.715,1.7143,1.7146,121200000.0
2008-03-20 22:55:00,1.7146,1.715,1.7146,1.7149,24700000.0
2008-03-20 22:56:00,1.7149,1.7153,1.71335,1.715,13700000.0
2008-03-20 22:57:00,1.715,1.7154,1.7149,1.7153,40400000.0
2008-03-20 22:58:00,1.7153,1.7157,1.7153,1.7156,57700000.0
2008-03-20 22:59:00,1.7154,1.7154,1.71335,1.714,177000000.0
2008-03-20 23:00:00,1.714,1.714,1.7138,1.7138,14200000.0
2008-03-20 23:01:00,1.715,1.715,1.7146,1.7147,110700000.0
2008-03-20 23:02:00,1.7145,1.7145,1.7144,1.7145,110700000.0
2008-03-20 23:03:00,1.7145,1.7146,1.7142,1.7146,223800000.0
2008-03-20 23:04:00,1.7142,1.7142,1.7137,1.7141,110800000.0
2008-03-20 23:05:00,1.7141,1.7144,1.714,1.7143,311800000.0
2008-03-20 23:06:00,1.7143,1.7147,1.7142,1.7146,281600000.0
2008-03-20 23:07:00,1.7144,1.7148,1.7144,1.7147,93000000.0
2008-03-20 23:08:00,1.7147,1.7148,1.7147,1.7148,17600000.0
2008-03-20 23:09:00,1.7148,1.715,1.7147,1.715,14800000.0
2008-03-20 23:10:00,1.715,1.7157,1.715,1.7151,49300000.0
2008-03-20 23:11:00,1.7151,1.7155,1.7151,1.7155,46600000.0
2008-03-20 23:12:00,1.7155,1.7157,1.7151,1.7157,128400000.0
2008-03-20 23:13:00,1.7157,1.7158,1.7157,1.7158,14000000.0
2008-03-20 23:14:00,1.7158,1.7158,1.7153,1.7153,21700000.0
2008-03-20 23:15:00,1.7154,1.7156,1.7151,1.7156,26800000.0
2008-03-20 23:16:00,1.7156,1.7156,1.7155,1.7155,106300000.0
2008-03-20 23:17:00,1.7155,1.7159,1.7149,1.7149,59200000.0
2008-03-20 23:18:00,1.7149,1.7157,1.7149,1.7157,216700000.0
2008-03-20 23:19:00,1.7157,1.7166,1.7155,1.7166,34800000.0
2008-03-20 23:20:00,1.7166,1.7172,1.7149,1.7162,283200000.0
2008-03-20 23:21:00,1.7162,1.7163,1.7158,1.7163,238300000.0
2008-03-20 23:22:00,1.7163,1.7165,1.7163,1.7163,115300000.0
2008-03-20 23:23:00,1.7163,1.7165,1.7163,1.7165,149500000.0
2008-03-20 23:24:00,1.7165,1.7165,1.7164,1.7164,160300000.0
2008-03-20 23:25:00,1.7164,1.7175,1.7164,1.7175,123200000.0
2008-03-20 23:26:00,1.7175,1.7178,1.7175,1.7178,12400000.0
2008-03-20 23:27:00,1.7178,1.7178,1.7177,1.7178,10400000.0
2008-03-20 23:28:00,1.7178,1.7181,1.7177,1.7177,18000000.0
2008-03-20 23:29:00,1.7177,1.7178,1.7177,1.7178,5600000.0
2008-03-20 23:30:00,1.7178,1.7178,1.7166,1.7172,38500000.0
2008-03-20 23:31:00,1.7172,1.7174,1.7171,1.7174,37600000.0
2008-03-20 23:32:00,1.7174,1.7174,1.7172,1.7173,112100000.0
2008-03-20 23:33:00,1.7173,1.7177,1.7172,1.7172,34900000.0
2008-03-20 23:34:00,1.7172,1.7172,1.7166,1.717,67900000.0
2008-03-20 23:35:00,1.717,1.7171,1.717,1.717,7600000.0
2008-03-20 23:36:00,1.717,1.717,1.717,1.717,5600000.0
2008-03-20 23:37:00,1.717,1.717,1.717,1.717,8800000.0
2008-03-20 23:38:00,1.717,1.717,1.7161,1.7166,21700000.0
2008-03-20 23:39:00,1.7166,1.7166,1.7158,1.7158,16000000.0
2008-03-20 23:40:00,1.7158,1.7158,1.7154,1.7156,268700000.0
2008-03-20 23:41:00,1.7156,1.7159,1.7155,1.7156,300600000.0
2008-03-20 23:42:00,1.7156,1.7157,1.7153,1.7154,358000000.0
2008-03-20 23:43:00,1.7155,1.7158,1.7154,1.7154,285000000.0
2008-03-20 23:44:00,1.7156,1.7158,1.7154,1.7156,359100000.0
2008-03-20 23:45:00,1.7156,1.7159,1.7156,1.7157,165100000.0
2008-03-20 23:46:00,1.7157,1.7157,1.7156,1.7156,139500000.0
2008-03-20 23:47:00,1.7156,1.7158,1.7156,1.7158,32700000.0
2008-03-20 23:48:00,1.7158,1.716,1.7153,1.7153,14300000.0
2008-03-20 23:49:00,1.7153,1.7154,1.7151,1.7152,115600000.0
2008-03-20 23:50:00,1.7152,1.7152,1.7151,1.7151,102800000.0
2008-03-20 23:51:00,1.7151,1.7152,1.7151,1.7151,77000000.0
2008-03-20 23:52:00,1.7151,1.7151,1.715,1.715,8400000.0
2008-03-20 23:53:00,1.715,1.715,1.715,1.715,5600000.0
2008-03-20 23:54:00,1.715,1.715,1.715,1.715,6800000.0
2008-03-20 23:55:00,1.715,1.7151,1.715,1.7151,6000000.0
2008-03-20 23:56:00,1.7151,1.7151,1.7149,1.7149,7600000.0
2008-03-20 23:57:00,1.7149,1.7149,1.7149,1.7149,9200000.0
2008-03-20 23:58:00,1.7149,1.715,1.7145,1.7145,16000000.0
2008-03-20 23:59:00,1.7145,1.7147,1.7144,1.7147,14700000.0
2008-03-21 00:00:00,1.7147,1.7147,1.7145,1.7147,26700000.0
2008-03-21 00:01:00,1.7147,1.7148,1.7147,1.7148,15000000.0
2008-03-21 00:02:00,1.7148,1.7151,1.7148,1.715,12000000.0
2008-03-21 00:03:00,1.715,1.7151,1.715,1.715,10800000.0
2008-03-21 00:04:00,1.715,1.715,1.7148,1.7148,11200000.0
2008-03-21 00:05:00,1.7148,1.7151,1.7147,1.7148,23900000.0
2008-03-21 00:06:00,1.7148,1.7148,1.7147,1.7147,27200000.0
2008-03-21 00:07:00,1.7147,1.7148,1.7147,1.7148,14000000.0
2008-03-21 00:08:00,1.7148,1.7151,1.7148,1.7151,15300000.0
2008-03-21 00:09:00,1.7151,1.7151,1.7148,1.7151,14900000.0
2008-03-21 00:10:00,1.7151,1.7151,1.7148,1.7149,20800000.0
2008-03-21 00:11:00,1.7149,1.7149,1.7148,1.7148,17400000.0
2008-03-21 00:12:00,1.7148,1.7153,1.7148,1.7153,15100000.0
2008-03-21 00:13:00,1.7153,1.7153,1.7148,1.7148,30000000.0
2008-03-21 00:14:00,1.7148,1.7148,1.7148,1.7148,18400000.0
2008-03-21 00:15:00,1.7148,1.7152,1.7148,1.7149,30000000.0
2008-03-21 00:16:00,1.7149,1.7152,1.7149,1.715,14200000.0
2008-03-21 00:17:00,1.715,1.7152,1.715,1.7151,13000000.0
2008-03-21 00:18:00,1.7151,1.7151,1.7151,1.7151,8400000.0
2008-03-21 00:19:00,1.7151,1.7158,1.7151,1.7157,13800000.0
2008-03-21 00:20:00,1.7157,1.7159,1.7153,1.7153,16900000.0
2008-03-21 00:21:00,1.7153,1.7153,1.7153,1.7153,8400000.0
2008-03-21 00:22:00,1.7153,1.7157,1.7153,1.7157,22200000.0
2008-03-21 00:23:00,1.7157,1.7157,1.7156,1.7156,8400000.0
2008-03-21 00:24:00,1.7156,1.7156,1.7156,1.7156,6800000.0
2008-03-21 00:25:00,1.7156,1.7156,1.7156,1.7156,5600000.0
2008-03-21 00:26:00,1.7156,1.7156,1.7156,1.7156,7600000.0
2008-03-21 00:27:00,1.7156,1.7158,1.7156,1.7157,53200000.0
2008-03-21 00:28:00,1.7157,1.7158,1.7157,1.7158,57600000.0
2008-03-21 00:29:00,1.7158,1.7158,1.7158,1.7158,45600000.0
2008-03-21 00:30:00,1.7158,1.7161,1.7157,1.7157,78200000.0
2008-03-21 00:31:00,1.7157,1.7161,1.7156,1.7161,31200000.0
2008-03-21 00:32:00,1.7161,1.7163,1.7159,1.7163,17500000.0
2008-03-21 00:33:00,1.7162,1.7163,1.7159,1.716,44600000.0
2008-03-21 00:34:00,1.716,1.7163,1.716,1.7162,30300000.0
2008-03-21 00:35:00,1.7162,1.7165,1.716,1.716,18900000.0
2008-03-21 00:36:00,1.716,1.7161,1.7157,1.7161,28300000.0
2008-03-21 00:37:00,1.7161,1.7162,1.7161,1.7161,10800000.0
2008-03-21 00:38:00,1.7161,1.7162,1.7161,1.7161,10100000.0
2008-03-21 00:39:00,1.7161,1.7161,1.7159,1.7159,16700000.0
2008-03-21 00:40:00,1.7159,1.7162,1.7159,1.7162,15300000.0
2008-03-21 00:41:00,1.7162,1.7162,1.7159,1.7159,11800000.0
2008-03-21 00:42:00,1.7159,1.7163,1.7159,1.7163,14200000.0
2008-03-21 00:43:00,1.7163,1.7166,1.7163,1.7166,19000000.0
2008-03-21 00:44:00,1.7164,1.7166,1.7162,1.7162,29800000.0
2008-03-21 00:45:00,1.7162,1.7167,1.7162,1.7167,72000000.0
2008-03-21 00:46:00,1.7167,1.7167,1.7165,1.7167,23600000.0
2008-03-21 00:47:00,1.7167,1.717,1.7167,1.7169,19200000.0
2008-03-21 00:48:00,1.7169,1.7169,1.7165,1.7168,24100000.0
2008-03-21 00:49:00,1.7168,1.7172,1.7167,1.7167,37800000.0
2008-03-21 00:50:00,1.717,1.717,1.7165,1.7166,36700000.0
2008-03-21 00:51:00,1.7168,1.7168,1.7164,1.7167,17500000.0
2008-03-21 00:52:00,1.7167,1.7169,1.7166,1.7166,38700000.0
2008-03-21 00:53:00,1.7166,1.717,1.7166,1.7167,27800000.0
2008-03-21 00:54:00,1.7167,1.7167,1.7166,1.7166,22800000.0
2008-03-21 00:55:00,1.7164,1.7167,1.7164,1.7167,20700000.0
2008-03-21 00:56:00,1.7167,1.7167,1.7167,1.7167,10400000.0
2008-03-21 00:57:00,1.7167,1.7169,1.7165,1.7168,30500000.0
2008-03-21 00:58:00,1.7168,1.717,1.7167,1.717,26600000.0
2008-03-21 00:59:00,1.717,1.717,1.7168,1.7169,11100000.0
2008-03-21 01:00:00,1.7169,1.7169,1.7165,1.7165,23500000.0
2008-03-21 01:01:00,1.7166,1.7166,1.7153,1.7155,28500000.0
2008-03-21 01:02:00,1.7155,1.7158,1.7153,1.7158,21900000.0
2008-03-21 01:03:00,1.7158,1.7162,1.7156,1.7158,19100000.0
2008-03-21 01:04:00,1.7158,1.7158,1.7154,1.7154,22100000.0
2008-03-21 01:05:00,1.7154,1.7165,1.7151,1.7163,23700000.0
2008-03-21 01:06:00,1.7163,1.7165,1.7158,1.7165,43900000.0
2008-03-21 01:07:00,1.7165,1.7165,1.7164,1.7165,16000000.0
2008-03-21 01:08:00,1.7165,1.7167,1.7162,1.7163,21500000.0
2008-03-21 01:09:00,1.7163,1.7167,1.7162,1.7164,22700000.0
2008-03-21 01:10:00,1.7164,1.7168,1.7162,1.7165,23100000.0
2008-03-21 01:11:00,1.7165,1.7165,1.7163,1.7165,15900000.0
2008-03-21 01:12:00,1.7165,1.7165,1.7163,1.7165,15900000.0
2008-03-21 01:13:00,1.7165,1.7165,1.7163,1.7165,11100000.0
2008-03-21 01:14:00,1.7165,1.7166,1.7163,1.7166,12700000.0
2008-03-21 01:15:00,1.7166,1.7166,1.7164,1.7164,11700000.0
2008-03-21 01:16:00,1.7164,1.7165,1.7162,1.7165,14900000.0
2008-03-21 01:17:00,1.7165,1.7165,1.7163,1.7164,9900000.0
2008-03-21 01:18:00,1.7164,1.7165,1.7162,1.7165,14700000.0
2008-03-21 01:19:00,1.7165,1.717,1.7163,1.7169,17200000.0
2008-03-21 01:20:00,1.7169,1.7169,1.7165,1.7169,16400000.0
2008-03-21 01:21:00,1.7169,1.7169,1.7166,1.7169,15800000.0
2008-03-21 01:22:00,1.7169,1.7173,1.7167,1.7171,26600000.0
2008-03-21 01:23:00,1.7171,1.7172,1.7166,1.7166,23900000.0
2008-03-21 01:24:00,1.7166,1.7166,1.7158,1.7159,102200000.0
2008-03-21 01:25:00,1.7159,1.7159,1.7159,1.7159,10500000.0
2008-03-21 01:26:00,1.7159,1.7159,1.7159,1.7159,9800000.0
2008-03-21 01:27:00,1.7159,1.7159,1.7153,1.7157,26200000.0
2008-03-21 01:28:00,1.7157,1.7157,1.7154,1.7154,49300000.0
2008-03-21 01:29:00,1.7154,1.7155,1.7147,1.7151,79100000.0
2008-03-21 01:30:00,1.7152,1.7156,1.7146,1.7156,39000000.0
2008-03-21 01:31:00,1.7156,1.7157,1.7146,1.7152,35500000.0
2008-03-21 01:32:00,1.7152,1.7154,1.7148,1.7152,28700000.0
2008-03-21 01:33:00,1.7152,1.7154,1.7152,1.7152,9500000.0
2008-03-21 01:34:00,1.7152,1.7152,1.7152,1.7152,6000000.0
2008-03-21 01:35:00,1.7152,1.7152,1.7148,1.7152,69300000.0
2008-03-21 01:36:00,1.7152,1.7152,1.7145,1.7149,14000000.0
2008-03-21 01:37:00,1.7149,1.7149,1.7146,1.7149,22200000.0
2008-03-21 01:38:00,1.7149,1.7149,1.7149,1.7149,4800000.0
2008-03-21 01:39:00,1.7149,1.7149,1.7149,1.7149,7000000.0
2008-03-21 01:40:00,1.7149,1.7149,1.7149,1.7149,10500000.0
2008-03-21 01:41:00,1.7149,1.7152,1.7149,1.7152,14300000.0
2008-03-21 01:42:00,1.7152,1.7152,1.7144,1.7144,20300000.0
2008-03-21 01:43:00,1.7144,1.7146,1.7144,1.7146,16800000.0
2008-03-21 01:44:00,1.7146,1.7149,1.7146,1.7149,70900000.0
2008-03-21 01:45:00,1.7149,1.7149,1.7148,1.7149,66200000.0
2008-03-21 01:46:00,1.7149,1.7151,1.7149,1.7149,25000000.0
2008-03-21 01:47:00,1.7149,1.7151,1.7149,1.7151,102300000.0
2008-03-21 01:48:00,1.7151,1.7153,1.7149,1.715,21200000.0
2008-03-21 01:49:00,1.715,1.715,1.7149,1.715,16800000.0
2008-03-21 01:50:00,1.715,1.715,1.715,1.715,8400000.0
2008-03-21 01:51:00,1.715,1.715,1.7147,1.7147,24400000.0
2008-03-21 01:52:00,1.7147,1.715,1.7146,1.7147,16500000.0
2008-03-21 01:53:00,1.7147,1.7149,1.7147,1.7149,12700000.0
2008-03-21 01:54:00,1.7149,1.715,1.7148,1.7148,17200000.0
2008-03-21 01:55:00,1.7148,1.7148,1.7134,1.7143,53500000.0
2008-03-21 01:56:00,1.7143,1.7143,1.7134,1.7142,57100000.0
2008-03-21 01:57:00,1.7143,1.7144,1.7142,1.7142,17900000.0
2008-03-21 01:58:00,1.7142,1.7144,1.7142,1.7142,10100000.0
2008-03-21 01:59:00,1.7142,1.7142,1.7136,1.7136,8000000.0
2008-03-21 02:00:00,1.7136,1.7136,1.7133,1.7133,12900000.0
2008-03-21 02:01:00,1.7133,1.7133,1.7132,1.7132,15000000.0
2008-03-21 02:02:00,1.7133,1.7133,1.7127,1.713,26100000.0
2008-03-21 02:03:00,1.7131,1.7137,1.7125,1.7136,30900000.0
2008-03-21 02:04:00,1.7136,1.7136,1.7126,1.7128,22900000.0
2008-03-21 02:05:00,1.7129,1.7129,1.7127,1.7128,12900000.0
2008-03-21 02:06:00,1.7128,1.7136,1.7123,1.7127,30000000.0
2008-03-21 02:07:00,1.7127,1.713,1.7125,1.713,36200000.0
2008-03-21 02:08:00,1.713,1.7134,1.7128,1.7129,20900000.0
2008-03-21 02:09:00,1.7129,1.7129,1.7127,1.7127,10700000.0
2008-03-21 02:10:00,1.7127,1.7128,1.7124,1.7128,11300000.0
2008-03-21 02:11:00,1.7128,1.713,1.7126,1.7126,27800000.0
2008-03-21 02:12:00,1.7126,1.7132,1.7126,1.7127,24200000.0
2008-03-21 02:13:00,1.7127,1.7129,1.7127,1.7128,16600000.0
2008-03-21 02:14:00,1.7128,1.713,1.7128,1.713,17800000.0
2008-03-21 02:15:00,1.713,1.7133,1.7129,1.713,22900000.0
2008-03-21 02:16:00,1.713,1.713,1.7124,1.7128,29300000.0
2008-03-21 02:17:00,1.7128,1.7132,1.7128,1.713,24200000.0
2008-03-21 02:18:00,1.713,1.7134,1.7125,1.7125,29000000.0
2008-03-21 02:19:00,1.7125,1.7127,1.7114,1.7117,40200000.0
2008-03-21 02:20:00,1.7117,1.7118,1.7115,1.7117,30400000.0
2008-03-21 02:21:00,1.7117,1.7118,1.7112,1.7112,25500000.0
2008-03-21 02:22:00,1.7112,1.7116,1.7112,1.7116,28500000.0
2008-03-21 02:23:00,1.7116,1.7116,1.7112,1.7115,21700000.0
2008-03-21 02:24:00,1.7115,1.7115,1.711,1.7113,18000000.0
2008-03-21 02:25:00,1.7113,1.7114,1.7108,1.7111,28500000.0
2008-03-21 02:26:00,1.7111,1.7116,1.7111,1.7116,25500000.0
2008-03-21 02:27:00,1.7116,1.7118,1.7113,1.7117,24600000.0
2008-03-21 02:28:00,1.7117,1.7119,1.7115,1.7117,20000000.0
2008-03-21 02:29:00,1.7117,1.7118,1.7115,1.7116,19500000.0
2008-03-21 02:30:00,1.7116,1.7119,1.7113,1.7115,23000000.0
2008-03-21 02:31:00,1.7115,1.7115,1.7115,1.7115,15500000.0
2008-03-21 02:32:00,1.7115,1.7116,1.7115,1.7116,8500000.0
2008-03-21 02:33:00,1.7116,1.7116,1.7115,1.7115,10500000.0
2008-03-21 02:34:00,1.7115,1.7116,1.7115,1.7116,7500000.0
2008-03-21 02:35:00,1.7114,1.7119,1.7114,1.7117,26500000.0
2008-03-21 02:36:00,1.7117,1.7119,1.7116,1.7118,14500000.0
2008-03-21 02:37:00,1.7116,1.7119,1.7116,1.7119,11500000.0
2008-03-21 02:38:00,1.7119,1.7121,1.7118,1.7118,16500000.0
2008-03-21 02:39:00,1.7118,1.7124,1.7118,1.7122,15500000.0
2008-03-21 02:40:00,1.7122,1.7131,1.7122,1.7129,23800000.0
2008-03-21 02:41:00,1.7129,1.7131,1.7129,1.7131,17000000.0
2008-03-21 02:42:00,1.7131,1.7131,1.7131,1.7131,8500000.0
2008-03-21 02:43:00,1.7131,1.7131,1.7131,1.7131,16500000.0
2008-03-21 02:44:00,1.7131,1.7132,1.7131,1.7131,13500000.0
2008-03-21 02:45:00,1.7131,1.7132,1.713,1.713,11000000.0
2008-03-21 02:46:00,1.713,1.713,1.7128,1.7129,18500000.0
2008-03-21 02:47:00,1.7129,1.7129,1.7127,1.7127,12500000.0
2008-03-21 02:48:00,1.7127,1.7127,1.7126,1.7126,15300000.0
2008-03-21 02:49:00,1.7126,1.7126,1.7125,1.7125,9800000.0
2008-03-21 02:50:00,1.7125,1.7126,1.7124,1.7124,16600000.0
2008-03-21 02:51:00,1.7124,1.7126,1.7124,1.7126,10600000.0
2008-03-21 02:52:00,1.7126,1.713,1.7121,1.7121,22800000.0
2008-03-21 02:53:00,1.7121,1.7128,1.7118,1.7122,47700000.0
2008-03-21 02:54:00,1.7122,1.7122,1.7101,1.7102,61700000.0
2008-03-21 02:55:00,1.7102,1.7114,1.71,1.7112,92200000.0
2008-03-21 02:56:00,1.7112,1.7115,1.7112,1.7113,45700000.0
2008-03-21 02:57:00,1.7113,1.7113,1.7104,1.7104,41100000.0
2008-03-21 02:58:00,1.7104,1.7108,1.7103,1.7106,26600000.0
2008-03-21 02:59:00,1.7106,1.7108,1.7106,1.7106,15800000.0
2008-03-21 03:00:00,1.7106,1.7107,1.7104,1.7105,33300000.0
2008-03-21 03:01:00,1.7105,1.7106,1.7102,1.7106,20900000.0
2008-03-21 03:02:00,1.7106,1.7117,1.7106,1.7112,35600000.0
2008-03-21 03:03:00,1.7112,1.7112,1.7109,1.7111,22300000.0
2008-03-21 03:04:00,1.7111,1.7113,1.7109,1.7112,23900000.0
2008-03-21 03:05:00,1.7112,1.7122,1.711,1.7121,69900000.0
2008-03-21 03:06:00,1.7121,1.7124,1.712,1.7122,40200000.0
2008-03-21 03:07:00,1.7122,1.7135,1.712,1.7126,74700000.0
2008-03-21 03:08:00,1.7126,1.7137,1.7126,1.7137,107600000.0
2008-03-21 03:09:00,1.7137,1.7137,1.713,1.7131,38900000.0
2008-03-21 03:10:00,1.7131,1.7132,1.7127,1.7128,16900000.0
2008-03-21 03:11:00,1.7128,1.713,1.7125,1.7129,29500000.0
2008-03-21 03:12:00,1.7129,1.7132,1.7129,1.713,21600000.0
2008-03-21 03:13:00,1.713,1.713,1.7128,1.7129,31300000.0
2008-03-21 03:14:00,1.7129,1.713,1.7115,1.7115,33300000.0
2008-03-21 03:15:00,1.7115,1.7122,1.7115,1.7119,18000000.0
2008-03-21 03:16:00,1.7119,1.7119,1.7118,1.7118,10600000.0
2008-03-21 03:17:00,1.7118,1.712,1.7118,1.7118,12900000.0
2008-03-21 03:18:00,1.7116,1.712,1.7116,1.7119,8700000.0
2008-03-21 03:19:00,1.7119,1.7122,1.7118,1.7118,23000000.0
2008-03-21 03:20:00,1.7118,1.7121,1.7118,1.7121,12200000.0
2008-03-21 03:21:00,1.7121,1.7122,1.712,1.712,13000000.0
2008-03-21 03:22:00,1.712,1.7122,1.7117,1.7117,22100000.0
2008-03-21 03:23:00,1.7118,1.7123,1.7118,1.7121,36200000.0
2008-03-21 03:24:00,1.7121,1.7121,1.7114,1.7115,30900000.0
2008-03-21 03:25:00,1.7115,1.7118,1.7114,1.7116,16000000.0
2008-03-21 03:26:00,1.7116,1.712,1.7116,1.712,88400000.0
2008-03-21 03:27:00,1.7117,1.712,1.7111,1.7116,94500000.0
2008-03-21 03:28:00,1.7116,1.7118,1.7112,1.7116,109200000.0
2008-03-21 03:29:00,1.7116,1.7116,1.7112,1.7112,21900000.0
2008-03-21 03:30:00,1.7112,1.7115,1.7112,1.7113,36300000.0
2008-03-21 03:31:00,1.7113,1.7117,1.7112,1.7114,33300000.0
2008-03-21 03:32:00,1.7114,1.7114,1.7112,1.7112,12700000.0
2008-03-21 03:33:00,1.7112,1.7116,1.7112,1.7116,13900000.0
2008-03-21 03:34:00,1.7116,1.7118,1.7114,1.7115,13600000.0
2008-03-21 03:35:00,1.7114,1.7115,1.7112,1.7113,21600000.0
2008-03-21 03:36:00,1.7113,1.7115,1.7113,1.7115,16000000.0
2008-03-21 03:37:00,1.7115,1.7119,1.7115,1.7117,16600000.0
2008-03-21 03:38:00,1.7117,1.7118,1.7115,1.7115,14600000.0
2008-03-21 03:39:00,1.7115,1.7116,1.7113,1.7114,14800000.0
2008-03-21 03:40:00,1.7114,1.7117,1.7113,1.7115,14900000.0
2008-03-21 03:41:00,1.7115,1.7117,1.7113,1.7117,21600000.0
2008-03-21 03:42:00,1.7117,1.7117,1.7114,1.7117,10200000.0
2008-03-21 03:43:00,1.7117,1.7119,1.7116,1.7119,12400000.0
2008-03-21 03:44:00,1.7119,1.7119,1.7114,1.7117,11000000.0
2008-03-21 03:45:00,1.7117,1.7117,1.7112,1.7116,8700000.0
2008-03-21 03:46:00,1.7116,1.7125,1.7116,1.7118,22000000.0
2008-03-21 03:47:00,1.7118,1.7125,1.7116,1.7121,50700000.0
2008-03-21 03:48:00,1.7121,1.7122,1.7119,1.7121,21500000.0
2008-03-21 03:49:00,1.7121,1.7124,1.7117,1.7119,18200000.0
2008-03-21 03:50:00,1.7119,1.7126,1.7115,1.7119,37700000.0
2008-03-21 03:51:00,1.7119,1.7121,1.7111,1.7114,83600000.0
2008-03-21 03:52:00,1.7114,1.7119,1.7111,1.7114,34100000.0
2008-03-21 03:53:00,1.7114,1.7118,1.7114,1.7117,29600000.0
2008-03-21 03:54:00,1.7117,1.7117,1.7112,1.7112,31000000.0
2008-03-21 03:55:00,1.7112,1.7117,1.7111,1.7112,83100000.0
2008-03-21 03:56:00,1.7112,1.7113,1.7112,1.7112,23600000.0
2008-03-21 03:57:00,1.7112,1.7114,1.7112,1.7114,32600000.0
2008-03-21 03:58:00,1.7114,1.7115,1.7113,1.7113,12400000.0
2008-03-21 03:59:00,1.7113,1.7116,1.7111,1.7116,10800000.0
2008-03-21 04:00:00,1.7116,1.7119,1.7114,1.7119,34500000.0
2008-03-21 04:01:00,1.7116,1.7119,1.7114,1.7116,32800000.0
2008-03-21 04:02:00,1.7116,1.7116,1.7114,1.7115,8900000.0
2008-03-21 04:03:00,1.7115,1.7116,1.7114,1.7116,16900000.0
2008-03-21 04:04:00,1.7116,1.7119,1.7116,1.7119,17900000.0
2008-03-21 04:05:00,1.7119,1.712,1.7116,1.7116,23800000.0
2008-03-21 04:06:00,1.7116,1.7118,1.7111,1.7111,23000000.0
2008-03-21 04:07:00,1.7111,1.7111,1.7093,1.71,45800000.0
2008-03-21 04:08:00,1.71,1.7103,1.7098,1.71,21900000.0
2008-03-21 04:09:00,1.71,1.71,1.7098,1.71,10800000.0
2008-03-21 04:10:00,1.71,1.7101,1.7098,1.7098,15600000.0
2008-03-21 04:11:00,1.7098,1.7099,1.7098,1.7099,9500000.0
2008-03-21 04:12:00,1.7099,1.7103,1.7099,1.7103,18300000.0
2008-03-21 04:13:00,1.7103,1.7104,1.7099,1.7104,20800000.0
2008-03-21 04:14:00,1.7104,1.7104,1.7099,1.7102,10200000.0
2008-03-21 04:15:00,1.7102,1.7103,1.7099,1.7099,14700000.0
2008-03-21 04:16:00,1.7099,1.7103,1.7099,1.7103,8700000.0
2008-03-21 04:17:00,1.7103,1.7103,1.7103,1.7103,6400000.0
2008-03-21 04:18:00,1.7103,1.7107,1.7103,1.7103,13900000.0
2008-03-21 04:19:00,1.7103,1.7104,1.7103,1.7104,7000000.0
2008-03-21 04:20:00,1.7104,1.7105,1.7103,1.7104,9900000.0
2008-03-21 04:21:00,1.7104,1.7106,1.7101,1.7101,19500000.0
2008-03-21 04:22:00,1.7101,1.7101,1.7098,1.7099,18000000.0
2008-03-21 04:23:00,1.7099,1.71,1.7097,1.7099,11500000.0
2008-03-21 04:24:00,1.7099,1.7101,1.7097,1.7097,26600000.0
2008-03-21 04:25:00,1.7097,1.71,1.7097,1.7097,23900000.0
2008-03-21 04:26:00,1.7097,1.7099,1.7089,1.709,59000000.0
2008-03-21 04:27:00,1.709,1.7097,1.7087,1.7097,39000000.0
2008-03-21 04:28:00,1.7097,1.7098,1.7091,1.7096,55200000.0
2008-03-21 04:29:00,1.7098,1.7099,1.7096,1.7096,20000000.0
2008-03-21 04:30:00,1.7096,1.7097,1.7091,1.7093,59700000.0
2008-03-21 04:31:00,1.7093,1.7095,1.709,1.7091,22200000.0
2008-03-21 04:32:00,1.7091,1.7094,1.709,1.7091,13500000.0
2008-03-21 04:33:00,1.7091,1.7093,1.7091,1.7091,8400000.0
2008-03-21 04:34:00,1.7091,1.7093,1.7091,1.7091,18400000.0
2008-03-21 04:35:00,1.7091,1.7093,1.7087,1.7087,12600000.0
2008-03-21 04:36:00,1.7087,1.709,1.7087,1.7089,17000000.0
2008-03-21 04:37:00,1.7089,1.7094,1.7089,1.7094,12600000.0
2008-03-21 04:38:00,1.7094,1.7095,1.7094,1.7094,8800000.0
2008-03-21 04:39:00,1.7094,1.7096,1.7092,1.7093,18900000.0
2008-03-21 04:40:00,1.7093,1.7095,1.7091,1.7095,17400000.0
2008-03-21 04:41:00,1.7095,1.7096,1.7094,1.7095,15500000.0
2008-03-21 04:42:00,1.7095,1.7096,1.7095,1.7095,8000000.0
2008-03-21 04:43:00,1.7095,1.7096,1.7093,1.7095,13000000.0
2008-03-21 04:44:00,1.7095,1.7096,1.7094,1.7095,15500000.0
2008-03-21 04:45:00,1.7095,1.7096,1.7095,1.7096,10100000.0
2008-03-21 04:46:00,1.7096,1.7096,1.7093,1.7093,14800000.0
2008-03-21 04:47:00,1.7093,1.7096,1.7092,1.7093,28600000.0
2008-03-21 04:48:00,1.7093,1.7095,1.7089,1.7093,35400000.0
2008-03-21 04:49:00,1.7094,1.7098,1.7091,1.7092,29600000.0
2008-03-21 04:50:00,1.7092,1.7093,1.7086,1.7091,21900000.0
2008-03-21 04:51:00,1.7091,1.7092,1.7089,1.709,23400000.0
2008-03-21 04:52:00,1.709,1.709,1.709,1.709,10500000.0
2008-03-21 04:53:00,1.709,1.7091,1.7089,1.7091,10900000.0
2008-03-21 04:54:00,1.7091,1.7091,1.7089,1.7089,8700000.0
2008-03-21 04:55:00,1.7089,1.709,1.7089,1.709,13900000.0
2008-03-21 04:56:00,1.709,1.709,1.7089,1.7089,8500000.0
2008-03-21 04:57:00,1.7089,1.7094,1.7089,1.7094,9800000.0
2008-03-21 04:58:00,1.7094,1.7094,1.7094,1.7094,6000000.0
2008-03-21 04:59:00,1.7094,1.7095,1.7092,1.7095,27200000.0
2008-03-21 05:00:00,1.7095,1.7096,1.7095,1.7096,15000000.0
2008-03-21 05:01:00,1.7096,1.7096,1.7093,1.7093,10400000.0
2008-03-21 05:02:00,1.7093,1.7093,1.7093,1.7093,9000000.0
2008-03-21 05:03:00,1.7093,1.7096,1.7093,1.7096,10100000.0
2008-03-21 05:04:00,1.7096,1.7096,1.7092,1.7094,11900000.0
2008-03-21 05:05:00,1.7094,1.7104,1.7092,1.7104,23600000.0
2008-03-21 05:06:00,1.7104,1.7106,1.71,1.7101,20200000.0
2008-03-21 05:07:00,1.7101,1.7105,1.7101,1.7102,20100000.0
2008-03-21 05:08:00,1.7102,1.7102,1.71,1.71,15500000.0
2008-03-21 05:09:00,1.71,1.7106,1.7097,1.7106,49500000.0
2008-03-21 05:10:00,1.7106,1.7107,1.7105,1.7107,32900000.0
2008-03-21 05:11:00,1.7107,1.7108,1.7105,1.7105,14500000.0
2008-03-21 05:12:00,1.7105,1.7106,1.7101,1.7105,89800000.0
2008-03-21 05:13:00,1.7105,1.7109,1.7103,1.7108,55400000.0
2008-03-21 05:14:00,1.7108,1.7109,1.7108,1.7108,8000000.0
2008-03-21 05:15:00,1.7108,1.711,1.7108,1.7109,22000000.0
2008-03-21 05:16:00,1.7109,1.7109,1.71,1.7101,26700000.0
2008-03-21 05:17:00,1.7104,1.7104,1.71,1.71,12500000.0
2008-03-21 05:18:00,1.71,1.7104,1.71,1.71,14300000.0
2008-03-21 05:19:00,1.71,1.7102,1.71,1.7101,12700000.0
2008-03-21 05:20:00,1.7101,1.7104,1.71,1.7102,17300000.0
2008-03-21 05:21:00,1.7102,1.7104,1.7101,1.7104,20500000.0
2008-03-21 05:22:00,1.7104,1.7104,1.7099,1.71,33600000.0
2008-03-21 05:23:00,1.71,1.7102,1.7097,1.7097,17700000.0
2008-03-21 05:24:00,1.7097,1.7098,1.7097,1.7098,69100000.0
2008-03-21 05:25:00,1.7098,1.7102,1.7098,1.7102,10500000.0
2008-03-21 05:26:00,1.7101,1.7101,1.7097,1.7097,20100000.0
2008-03-21 05:27:00,1.7097,1.7102,1.7097,1.7097,16000000.0
2008-03-21 05:28:00,1.7097,1.7099,1.7096,1.7096,40200000.0
2008-03-21 05:29:00,1.7096,1.7097,1.7092,1.7095,49500000.0
2008-03-21 05:30:00,1.7095,1.7097,1.7091,1.7092,30800000.0
2008-03-21 05:31:00,1.7095,1.7096,1.7093,1.7095,14400000.0
2008-03-21 05:32:00,1.7095,1.7095,1.7089,1.7093,17600000.0
2008-03-21 05:33:00,1.7093,1.7093,1.7093,1.7093,7200000.0
2008-03-21 05:34:00,1.7093,1.7096,1.7093,1.7095,13200000.0
2008-03-21 05:35:00,1.7095,1.7096,1.7095,1.7095,11600000.0
2008-03-21 05:36:00,1.7095,1.7095,1.7095,1.7095,8400000.0
2008-03-21 05:37:00,1.7095,1.7095,1.7095,1.7095,5600000.0
2008-03-21 05:38:00,1.7095,1.7095,1.7092,1.7093,10800000.0
2008-03-21 05:39:00,1.7093,1.7093,1.7092,1.7092,6100000.0
2008-03-21 05:40:00,1.7092,1.7094,1.7092,1.7093,13000000.0
2008-03-21 05:41:00,1.7093,1.7094,1.709,1.7092,24400000.0
2008-03-21 05:42:00,1.7092,1.7094,1.7088,1.7091,34300000.0
2008-03-21 05:43:00,1.7091,1.7092,1.7087,1.7089,24900000.0
2008-03-21 05:44:00,1.7089,1.7089,1.7086,1.7086,15200000.0
2008-03-21 05:45:00,1.7086,1.7088,1.7086,1.7088,15800000.0
2008-03-21 05:46:00,1.7088,1.7092,1.7088,1.7092,17900000.0
2008-03-21 05:47:00,1.7092,1.7092,1.7085,1.7089,26700000.0
2008-03-21 05:48:00,1.7089,1.7089,1.7085,1.7085,13900000.0
2008-03-21 05:49:00,1.7085,1.7085,1.7085,1.7085,6400000.0
2008-03-21 05:50:00,1.7085,1.7085,1.7084,1.7084,9200000.0
2008-03-21 05:51:00,1.7084,1.7084,1.7082,1.7084,12400000.0
2008-03-21 05:52:00,1.7084,1.7085,1.7084,1.7085,12000000.0
2008-03-21 05:53:00,1.7085,1.7086,1.7085,1.7085,11600000.0
2008-03-21 05:54:00,1.7085,1.7085,1.7084,1.7085,7400000.0
2008-03-21 05:55:00,1.7085,1.7085,1.7083,1.7083,11300000.0
2008-03-21 05:56:00,1.7083,1.7086,1.7082,1.7084,30100000.0
2008-03-21 05:57:00,1.7084,1.7085,1.7084,1.7085,11200000.0
2008-03-21 05:58:00,1.7085,1.7087,1.7084,1.7085,13200000.0
2008-03-21 05:59:00,1.7085,1.7085,1.7085,1.7085,4800000.0
2008-03-21 06:00:00,1.7085,1.7085,1.7081,1.7081,10700000.0
2008-03-21 06:01:00,1.7081,1.7085,1.7081,1.7081,17800000.0
2008-03-21 06:02:00,1.7081,1.7084,1.7081,1.7084,16600000.0
2008-03-21 06:03:00,1.7084,1.7085,1.7081,1.7081,9800000.0
2008-03-21 06:04:00,1.7081,1.7081,1.7081,1.7081,5900000.0
2008-03-21 06:05:00,1.7081,1.7083,1.7081,1.7083,10500000.0
2008-03-21 06:06:00,1.7083,1.7085,1.7083,1.7083,11500000.0
2008-03-21 06:07:00,1.7083,1.7086,1.7083,1.7086,14000000.0
2008-03-21 06:08:00,1.7086,1.7089,1.7084,1.7088,12400000.0
2008-03-21 06:09:00,1.7088,1.7089,1.7087,1.7087,12300000.0
2008-03-21 06:10:00,1.7087,1.7091,1.7087,1.7091,9700000.0
2008-03-21 06:11:00,1.7091,1.7093,1.7091,1.7091,15000000.0
2008-03-21 06:12:00,1.7091,1.7092,1.7091,1.7091,9500000.0
2008-03-21 06:13:00,1.7091,1.7093,1.7086,1.7086,26900000.0
2008-03-21 06:14:00,1.7086,1.7086,1.7083,1.7083,15600000.0
2008-03-21 06:15:00,1.7083,1.7084,1.7083,1.7084,8000000.0
2008-03-21 06:16:00,1.7084,1.7092,1.7084,1.7089,30300000.0
2008-03-21 06:17:00,1.7089,1.7096,1.7089,1.7093,36700000.0
2008-03-21 06:18:00,1.7093,1.7094,1.7091,1.7094,26400000.0
2008-03-21 06:19:00,1.7094,1.7094,1.7088,1.7088,14500000.0
2008-03-21 06:20:00,1.7088,1.7092,1.7085,1.7092,30500000.0
2008-03-21 06:21:00,1.7092,1.7092,1.7085,1.7085,16600000.0
2008-03-21 06:22:00,1.7085,1.7085,1.7085,1.7085,15600000.0
2008-03-21 06:23:00,1.7085,1.7088,1.7085,1.7088,21900000.0
2008-03-21 06:24:00,1.7088,1.7088,1.7088,1.7088,6500000.0
2008-03-21 06:25:00,1.7088,1.7088,1.7084,1.7084,13000000.0
2008-03-21 06:26:00,1.7085,1.7086,1.7085,1.7085,19200000.0
2008-03-21 06:27:00,1.7085,1.7086,1.7085,1.7086,24800000.0
2008-03-21 06:28:00,1.7086,1.7086,1.7086,1.7086,23200000.0
2008-03-21 06:29:00,1.7086,1.7086,1.7086,1.7086,6000000.0
2008-03-21 06:30:00,1.7086,1.7089,1.7086,1.7089,8500000.0
2008-03-21 06:31:00,1.7089,1.7091,1.7087,1.7087,21100000.0
2008-03-21 06:32:00,1.7089,1.709,1.7089,1.7089,12500000.0
2008-03-21 06:33:00,1.7089,1.709,1.7088,1.7088,12800000.0
2008-03-21 06:34:00,1.7088,1.7088,1.7086,1.7086,17500000.0
2008-03-21 06:35:00,1.7086,1.7089,1.7086,1.7089,13500000.0
2008-03-21 06:36:00,1.7089,1.7089,1.7086,1.7087,10000000.0
2008-03-21 06:37:00,1.7087,1.7088,1.7086,1.7086,7500000.0
2008-03-21 06:38:00,1.7086,1.709,1.7086,1.7088,13000000.0
2008-03-21 06:39:00,1.7088,1.709,1.7087,1.7088,16600000.0
2008-03-21 06:40:00,1.7088,1.7089,1.7086,1.7089,20100000.0
2008-03-21 06:41:00,1.7089,1.709,1.7087,1.7088,31700000.0
2008-03-21 06:42:00,1.7088,1.7089,1.7088,1.7089,6100000.0
2008-03-21 06:43:00,1.7089,1.7089,1.7086,1.7087,24800000.0
2008-03-21 06:44:00,1.7087,1.7091,1.7087,1.7091,8900000.0
2008-03-21 06:45:00,1.7091,1.7092,1.709,1.7092,9500000.0
2008-03-21 06:46:00,1.7092,1.7092,1.7091,1.7092,8500000.0
2008-03-21 06:47:00,1.7094,1.7094,1.7089,1.7094,25700000.0
2008-03-21 06:48:00,1.7094,1.7095,1.7093,1.7094,13500000.0
2008-03-21 06:49:00,1.7094,1.7095,1.7093,1.7093,22400000.0
2008-03-21 06:50:00,1.7093,1.7097,1.7092,1.7096,21700000.0
2008-03-21 06:51:00,1.7096,1.7096,1.7091,1.7094,24300000.0
2008-03-21 06:52:00,1.7094,1.7096,1.7094,1.7095,15400000.0
2008-03-21 06:53:00,1.7095,1.7097,1.7094,1.7094,18500000.0
2008-03-21 06:54:00,1.7094,1.7094,1.7091,1.7091,16600000.0
2008-03-21 06:55:00,1.7091,1.7092,1.7091,1.7092,20000000.0
2008-03-21 06:56:00,1.7092,1.7092,1.7089,1.7091,24400000.0
2008-03-21 06:57:00,1.7091,1.7092,1.7091,1.7091,13600000.0
2008-03-21 06:58:00,1.7091,1.7092,1.7087,1.7089,33500000.0
2008-03-21 06:59:00,1.709,1.7091,1.7089,1.7091,17200000.0
2008-03-21 07:00:00,1.7091,1.7091,1.7091,1.7091,9800000.0
2008-03-21 07:01:00,1.7091,1.7091,1.709,1.709,11700000.0
2008-03-21 07:02:00,1.709,1.7091,1.709,1.7091,7700000.0
2008-03-21 07:03:00,1.7091,1.7092,1.709,1.7091,12500000.0
2008-03-21 07:04:00,1.7091,1.7091,1.709,1.709,6000000.0
2008-03-21 07:05:00,1.709,1.7092,1.7088,1.7088,11900000.0
2008-03-21 07:06:00,1.7088,1.7089,1.7088,1.7089,10100000.0
2008-03-21 07:07:00,1.7089,1.7091,1.7088,1.7088,23500000.0
2008-03-21 07:08:00,1.7088,1.7092,1.7088,1.7092,18500000.0
2008-03-21 07:09:00,1.7092,1.7093,1.7092,1.7093,8800000.0
2008-03-21 07:10:00,1.7093,1.7093,1.7093,1.7093,6400000.0
2008-03-21 07:11:00,1.7093,1.7094,1.7093,1.7094,8000000.0
2008-03-21 07:12:00,1.7094,1.7095,1.7092,1.7095,17900000.0
2008-03-21 07:13:00,1.7095,1.7096,1.7095,1.7095,13600000.0
2008-03-21 07:14:00,1.7095,1.7097,1.7095,1.7097,10300000.0
2008-03-21 07:15:00,1.7097,1.7097,1.7096,1.7096,7600000.0
2008-03-21 07:16:00,1.7096,1.7099,1.7096,1.7099,16000000.0
2008-03-21 07:17:00,1.7099,1.7102,1.7095,1.7095,24400000.0
2008-03-21 07:18:00,1.7095,1.7099,1.7088,1.7096,35000000.0
2008-03-21 07:19:00,1.7096,1.7098,1.7088,1.7095,41000000.0
2008-03-21 07:20:00,1.7095,1.7095,1.709,1.709,21600000.0
2008-03-21 07:21:00,1.709,1.7092,1.7087,1.7088,44700000.0
2008-03-21 07:22:00,1.7088,1.7093,1.7088,1.709,43600000.0
2008-03-21 07:23:00,1.709,1.7094,1.7088,1.7088,43600000.0
2008-03-21 07:24:00,1.7088,1.7094,1.7088,1.7092,48600000.0
2008-03-21 07:25:00,1.7092,1.7094,1.709,1.7091,20300000.0
2008-03-21 07:26:00,1.7091,1.7092,1.7091,1.7092,10500000.0
2008-03-21 07:27:00,1.7092,1.7093,1.709,1.709,9300000.0
2008-03-21 07:28:00,1.709,1.7093,1.7089,1.7089,27900000.0
2008-03-21 07:29:00,1.7089,1.7089,1.7089,1.7089,19200000.0
2008-03-21 07:30:00,1.7089,1.709,1.7088,1.709,23500000.0
2008-03-21 07:31:00,1.709,1.7091,1.709,1.7091,7500000.0
2008-03-21 07:32:00,1.7091,1.7091,1.7091,1.7091,6000000.0
2008-03-21 07:33:00,1.7091,1.7093,1.7091,1.7093,10500000.0
2008-03-21 07:34:00,1.7093,1.7093,1.7093,1.7093,8000000.0
2008-03-21 07:35:00,1.7093,1.7093,1.7093,1.7093,8400000.0
2008-03-21 07:36:00,1.7093,1.7094,1.7093,1.7093,10900000.0
2008-03-21 07:37:00,1.7093,1.7093,1.7093,1.7093,8400000.0
2008-03-21 07:38:00,1.7093,1.7094,1.7092,1.7093,17000000.0
2008-03-21 07:39:00,1.7093,1.7095,1.7093,1.7094,14500000.0
2008-03-21 07:40:00,1.7094,1.7095,1.709,1.7092,22400000.0
2008-03-21 07:41:00,1.7092,1.7094,1.7089,1.7092,28400000.0
2008-03-21 07:42:00,1.7092,1.7095,1.709,1.709,94100000.0
2008-03-21 07:43:00,1.709,1.7092,1.7088,1.7089,51100000.0
2008-03-21 07:44:00,1.7089,1.7092,1.7089,1.709,25400000.0
2008-03-21 07:45:00,1.709,1.7098,1.709,1.7093,37000000.0
2008-03-21 07:46:00,1.7095,1.7095,1.7094,1.7095,12000000.0
2008-03-21 07:47:00,1.7095,1.7097,1.7093,1.7094,26800000.0
2008-03-21 07:48:00,1.7094,1.7103,1.7094,1.7102,45500000.0
2008-03-21 07:49:00,1.7097,1.71,1.7094,1.7095,106700000.0
2008-03-21 07:50:00,1.7098,1.71,1.7095,1.7095,75500000.0
2008-03-21 07:51:00,1.7095,1.7102,1.7095,1.7098,33500000.0
2008-03-21 07:52:00,1.7098,1.71,1.7096,1.7099,34700000.0
2008-03-21 07:53:00,1.7101,1.7102,1.7096,1.7102,32000000.0
2008-03-21 07:54:00,1.7102,1.7102,1.7096,1.71,29900000.0
2008-03-21 07:55:00,1.71,1.7105,1.71,1.71,35900000.0
2008-03-21 07:56:00,1.71,1.7104,1.71,1.7102,22300000.0
2008-03-21 07:57:00,1.7102,1.7104,1.71,1.7101,85300000.0
2008-03-21 07:58:00,1.7101,1.7104,1.71,1.7103,41300000.0
2008-03-21 07:59:00,1.7103,1.7104,1.7099,1.7104,48100000.0
2008-03-21 08:00:00,1.7104,1.7105,1.71,1.71,25900000.0
2008-03-21 08:01:00,1.71,1.7102,1.7098,1.7098,64800000.0
2008-03-21 08:02:00,1.7098,1.7098,1.7098,1.7098,45600000.0
2008-03-21 08:03:00,1.7098,1.71,1.7098,1.71,73300000.0
2008-03-21 08:04:00,1.71,1.71,1.71,1.71,22400000.0
2008-03-21 08:05:00,1.71,1.7105,1.71,1.7104,48700000.0
2008-03-21 08:06:00,1.7104,1.7106,1.7101,1.7106,53900000.0
2008-03-21 08:07:00,1.7106,1.7108,1.7105,1.7105,17800000.0
2008-03-21 08:08:00,1.7105,1.7108,1.7105,1.7107,12400000.0
2008-03-21 08:09:00,1.7107,1.711,1.7105,1.711,17400000.0
2008-03-21 08:10:00,1.711,1.711,1.7106,1.7108,16300000.0
2008-03-21 08:11:00,1.7108,1.7109,1.7107,1.7107,17200000.0
2008-03-21 08:12:00,1.7107,1.7109,1.7107,1.7107,19500000.0
2008-03-21 08:13:00,1.7107,1.7109,1.7107,1.7109,26600000.0
2008-03-21 08:14:00,1.7109,1.7109,1.71075,1.7108,15400000.0
2008-03-21 08:15:00,1.7108,1.7109,1.71065,1.71075,11900000.0
2008-03-21 08:16:00,1.71075,1.7108,1.7107,1.71075,12800000.0
2008-03-21 08:17:00,1.71075,1.7108,1.7106,1.71075,9200000.0
2008-03-21 08:18:00,1.71075,1.71075,1.7107,1.7107,5100000.0
2008-03-21 08:19:00,1.7107,1.71075,1.71065,1.7107,6300000.0
2008-03-21 08:20:00,1.7107,1.7108,1.7107,1.7108,11800000.0
2008-03-21 08:21:00,1.7108,1.7108,1.7105,1.7105,9500000.0
2008-03-21 08:22:00,1.7105,1.7105,1.7104,1.7104,4800000.0
2008-03-21 08:23:00,1.7104,1.7104,1.7103,1.7103,6600000.0
2008-03-21 08:24:00,1.7103,1.71055,1.7103,1.7105,10500000.0
2008-03-21 08:25:00,1.7105,1.7108,1.71045,1.71075,12200000.0
2008-03-21 08:26:00,1.7107,1.71095,1.71065,1.71085,12800000.0
2008-03-21 08:27:00,1.71095,1.71095,1.71095,1.71095,7200000.0
2008-03-21 08:28:00,1.71095,1.7112,1.71095,1.7112,10800000.0
2008-03-21 08:29:00,1.7112,1.7115,1.7112,1.7115,18400000.0
2008-03-21 08:30:00,1.7115,1.7119,1.71145,1.71165,12300000.0
2008-03-21 08:31:00,1.71165,1.7118,1.7116,1.7116,13100000.0
2008-03-21 08:32:00,1.7116,1.71245,1.7116,1.71235,20300000.0
2008-03-21 08:33:00,1.7123,1.71235,1.7122,1.71225,10200000.0
2008-03-21 08:34:00,1.71225,1.71225,1.71195,1.7121,10500000.0
2008-03-21 08:35:00,1.7122,1.7125,1.7121,1.71235,11700000.0
2008-03-21 08:36:00,1.71235,1.7126,1.71235,1.71245,15000000.0
2008-03-21 08:37:00,1.71245,1.71245,1.712,1.71215,11100000.0
2008-03-21 08:38:00,1.71215,1.71215,1.71195,1.712,11400000.0
2008-03-21 08:39:00,1.712,1.7123,1.71195,1.71215,15200000.0
2008-03-21 08:40:00,1.71215,1.71215,1.71205,1.71205,4500000.0
2008-03-21 08:41:00,1.71205,1.7122,1.712,1.7122,14300000.0
2008-03-21 08:42:00,1.7122,1.7123,1.7122,1.7123,5600000.0
2008-03-21 08:43:00,1.7123,1.7123,1.7115,1.71175,19000000.0
2008-03-21 08:44:00,1.71175,1.7119,1.71155,1.7118,22100000.0
2008-03-21 08:45:00,1.7118,1.7118,1.7112,1.7112,10400000.0
2008-03-21 08:46:00,1.7112,1.71185,1.7111,1.71185,12500000.0
2008-03-21 08:47:00,1.71185,1.71235,1.7118,1.712,27100000.0
2008-03-21 08:48:00,1.712,1.7127,1.712,1.71225,34000000.0
2008-03-21 08:49:00,1.71225,1.7123,1.7118,1.7121,15100000.0
2008-03-21 08:50:00,1.7121,1.7122,1.7118,1.7121,10400000.0
2008-03-21 08:51:00,1.7121,1.7121,1.7117,1.7119,12400000.0
2008-03-21 08:52:00,1.7119,1.7119,1.71185,1.7119,7400000.0
2008-03-21 08:53:00,1.7119,1.7119,1.7117,1.7117,9300000.0
2008-03-21 08:54:00,1.7117,1.7119,1.71155,1.7117,12200000.0
2008-03-21 08:55:00,1.7117,1.7118,1.7117,1.7117,10200000.0
2008-03-21 08:56:00,1.7117,1.7117,1.71115,1.7115,15100000.0
2008-03-21 08:57:00,1.7115,1.7117,1.71145,1.7117,8700000.0
2008-03-21 08:58:00,1.7116,1.7121,1.7116,1.7121,10500000.0
2008-03-21 08:59:00,1.712,1.7124,1.71155,1.71155,13400000.0
2008-03-21 09:00:00,1.7116,1.71215,1.71155,1.7118,45800000.0
2008-03-21 09:01:00,1.7117,1.7119,1.7116,1.7116,54900000.0
2008-03-21 09:02:00,1.7116,1.7116,1.7115,1.7115,29100000.0
2008-03-21 09:03:00,1.7115,1.71155,1.711,1.71135,47900000.0
2008-03-21 09:04:00,1.71135,1.7114,1.7112,1.7114,32100000.0
2008-03-21 09:05:00,1.7114,1.7114,1.7113,1.7113,19200000.0
2008-03-21 09:06:00,1.7113,1.71195,1.7113,1.7117,37500000.0
2008-03-21 09:07:00,1.7117,1.7117,1.7114,1.7116,38100000.0
2008-03-21 09:08:00,1.7116,1.7117,1.7111,1.7117,22400000.0
2008-03-21 09:09:00,1.7117,1.7125,1.7116,1.7125,38400000.0
2008-03-21 09:10:00,1.71255,1.7128,1.71155,1.7125,54000000.0
2008-03-21 09:11:00,1.7125,1.71255,1.712,1.7121,36100000.0
2008-03-21 09:12:00,1.71215,1.7126,1.7121,1.71235,62400000.0
2008-03-21 09:13:00,1.71235,1.71235,1.7118,1.71195,43500000.0
2008-03-21 09:14:00,1.7119,1.7122,1.71185,1.7122,11300000.0
2008-03-21 09:15:00,1.71225,1.71225,1.7119,1.7119,14400000.0
2008-03-21 09:16:00,1.712,1.71235,1.71195,1.7123,15700000.0
2008-03-21 09:17:00,1.7123,1.7127,1.71215,1.71225,56300000.0
2008-03-21 09:18:00,1.71225,1.7128,1.71225,1.7125,23100000.0
2008-03-21 09:19:00,1.7125,1.7127,1.7124,1.7125,14300000.0
2008-03-21 09:20:00,1.7125,1.7125,1.71225,1.7124,9700000.0
2008-03-21 09:21:00,1.7124,1.71245,1.71215,1.7123,19900000.0
2008-03-21 09:22:00,1.7123,1.71235,1.71175,1.71215,28400000.0
2008-03-21 09:23:00,1.71215,1.7123,1.7119,1.7122,46500000.0
2008-03-21 09:24:00,1.7122,1.7128,1.712,1.71265,31100000.0
2008-03-21 09:25:00,1.71265,1.71275,1.7124,1.7124,23400000.0
2008-03-21 09:26:00,1.7124,1.71255,1.7123,1.7123,34200000.0
2008-03-21 09:27:00,1.7123,1.71245,1.7123,1.71245,21600000.0
2008-03-21 09:28:00,1.71245,1.71245,1.7122,1.7122,30500000.0
2008-03-21 09:29:00,1.7122,1.71245,1.7121,1.7121,51000000.0
2008-03-21 09:30:00,1.7121,1.71235,1.71205,1.71205,21800000.0
2008-03-21 09:31:00,1.71205,1.71205,1.712,1.71205,10600000.0
2008-03-21 09:32:00,1.71205,1.71245,1.71205,1.71245,25100000.0
2008-03-21 09:33:00,1.71245,1.71265,1.7123,1.71265,37100000.0
2008-03-21 09:34:00,1.7126,1.71265,1.7126,1.7126,6600000.0
2008-03-21 09:35:00,1.7126,1.7126,1.7125,1.7125,13500000.0
2008-03-21 09:36:00,1.7125,1.71265,1.71245,1.7126,13900000.0
2008-03-21 09:37:00,1.71255,1.71255,1.7122,1.7124,10200000.0
2008-03-21 09:38:00,1.7124,1.71245,1.71225,1.7123,21800000.0
2008-03-21 09:39:00,1.7123,1.7124,1.7121,1.71225,29500000.0
2008-03-21 09:40:00,1.71225,1.7123,1.7122,1.7123,10800000.0
2008-03-21 09:41:00,1.7123,1.7123,1.7122,1.7123,13300000.0
2008-03-21 09:42:00,1.71235,1.71235,1.71235,1.71235,5100000.0
2008-03-21 09:43:00,1.71235,1.71235,1.7122,1.7122,12400000.0
2008-03-21 09:44:00,1.7123,1.7135,1.7123,1.71335,85500000.0
2008-03-21 09:45:00,1.7133,1.7137,1.71285,1.7131,51000000.0
2008-03-21 09:46:00,1.7131,1.7133,1.7131,1.7133,24600000.0
2008-03-21 09:47:00,1.7133,1.7133,1.7133,1.7133,4800000.0
2008-03-21 09:48:00,1.7133,1.71335,1.71295,1.71325,11200000.0
2008-03-21 09:49:00,1.71325,1.71345,1.7129,1.7129,14800000.0
2008-03-21 09:50:00,1.7129,1.71355,1.7128,1.7133,26000000.0
2008-03-21 09:51:00,1.71325,1.7133,1.7131,1.7131,12100000.0
2008-03-21 09:52:00,1.7131,1.71315,1.7131,1.71315,8500000.0
2008-03-21 09:53:00,1.71315,1.71345,1.7131,1.71325,22800000.0
2008-03-21 09:54:00,1.71325,1.71325,1.71325,1.71325,5100000.0
2008-03-21 09:55:00,1.71325,1.7133,1.71325,1.7133,4800000.0
2008-03-21 09:56:00,1.7133,1.7134,1.7122,1.7122,18100000.0
2008-03-21 09:57:00,1.7122,1.7126,1.7121,1.71235,101100000.0
2008-03-21 09:58:00,1.7123,1.7123,1.7117,1.7118,21800000.0
2008-03-21 09:59:00,1.7119,1.71215,1.71175,1.71195,18300000.0
2008-03-21 10:00:00,1.71195,1.71235,1.71195,1.71215,15700000.0
2008-03-21 10:01:00,1.7122,1.7123,1.7121,1.7122,16600000.0
2008-03-21 10:02:00,1.7122,1.71235,1.7121,1.71215,8700000.0
2008-03-21 10:03:00,1.71215,1.71215,1.71185,1.71185,13700000.0
2008-03-21 10:04:00,1.71185,1.712,1.7117,1.71195,13700000.0
2008-03-21 10:05:00,1.71195,1.71195,1.7118,1.71185,12600000.0
2008-03-21 10:06:00,1.71185,1.71205,1.71175,1.7118,19800000.0
2008-03-21 10:07:00,1.7118,1.7119,1.7117,1.7117,42000000.0
2008-03-21 10:08:00,1.7117,1.71175,1.7117,1.71175,70600000.0
2008-03-21 10:09:00,1.71175,1.712,1.71175,1.712,93600000.0
2008-03-21 10:10:00,1.712,1.7123,1.7119,1.712,29100000.0
2008-03-21 10:11:00,1.712,1.7122,1.71185,1.7122,87700000.0
2008-03-21 10:12:00,1.7122,1.7124,1.71205,1.7121,26300000.0
2008-03-21 10:13:00,1.7121,1.7122,1.7118,1.7122,25700000.0
2008-03-21 10:14:00,1.7122,1.7122,1.71195,1.71195,17400000.0
2008-03-21 10:15:00,1.71195,1.7125,1.71195,1.7125,13200000.0
2008-03-21 10:16:00,1.7125,1.71255,1.71225,1.71245,9300000.0
2008-03-21 10:17:00,1.71245,1.71245,1.71205,1.71225,7700000.0
2008-03-21 10:18:00,1.71225,1.71225,1.71215,1.7122,8100000.0
2008-03-21 10:19:00,1.7122,1.7123,1.712,1.7123,16200000.0
2008-03-21 10:20:00,1.7123,1.7123,1.71215,1.7122,12900000.0
2008-03-21 10:21:00,1.7122,1.71245,1.7122,1.7124,6600000.0
2008-03-21 10:22:00,1.7124,1.71255,1.7124,1.71245,11400000.0
2008-03-21 10:23:00,1.71245,1.71255,1.71235,1.71235,15200000.0
2008-03-21 10:24:00,1.71235,1.71255,1.71235,1.71255,10500000.0
2008-03-21 10:25:00,1.7126,1.7127,1.71235,1.7125,15900000.0
2008-03-21 10:26:00,1.7125,1.71275,1.7123,1.7126,13500000.0
2008-03-21 10:27:00,1.7126,1.71295,1.7124,1.7129,30700000.0
2008-03-21 10:28:00,1.7129,1.71305,1.71285,1.7129,12800000.0
2008-03-21 10:29:00,1.7129,1.7131,1.71285,1.7129,10600000.0
2008-03-21 10:30:00,1.7129,1.7134,1.7128,1.71325,33900000.0
2008-03-21 10:31:00,1.71325,1.7134,1.71325,1.71325,8400000.0
2008-03-21 10:32:00,1.71325,1.71335,1.71325,1.71325,12600000.0
2008-03-21 10:33:00,1.71325,1.71325,1.7129,1.713,17400000.0
2008-03-21 10:34:00,1.713,1.7133,1.713,1.7133,22500000.0
2008-03-21 10:35:00,1.7133,1.7133,1.71305,1.7131,10500000.0
2008-03-21 10:36:00,1.7131,1.71315,1.71305,1.7131,14700000.0
2008-03-21 10:37:00,1.7131,1.71315,1.71305,1.7131,7500000.0
2008-03-21 10:38:00,1.7131,1.71315,1.71305,1.71315,8400000.0
2008-03-21 10:39:00,1.71315,1.71315,1.71305,1.71305,5200000.0
2008-03-21 10:40:00,1.71305,1.7132,1.71305,1.7132,10200000.0
2008-03-21 10:41:00,1.7132,1.7132,1.71285,1.713,23200000.0
2008-03-21 10:42:00,1.713,1.7132,1.713,1.71315,14500000.0
2008-03-21 10:43:00,1.71315,1.7132,1.71315,1.71315,7200000.0
2008-03-21 10:44:00,1.71315,1.71335,1.71315,1.7132,9500000.0
2008-03-21 10:45:00,1.7132,1.7135,1.7132,1.7134,12600000.0
2008-03-21 10:46:00,1.71325,1.7134,1.713,1.71305,20800000.0
2008-03-21 10:47:00,1.71305,1.7132,1.713,1.713,12400000.0
2008-03-21 10:48:00,1.7131,1.71325,1.7131,1.7132,8100000.0
2008-03-21 10:49:00,1.7132,1.71335,1.7132,1.71325,10800000.0
2008-03-21 10:50:00,1.71325,1.7133,1.71325,1.71325,9000000.0
2008-03-21 10:51:00,1.7133,1.7134,1.7132,1.71325,11900000.0
2008-03-21 10:52:00,1.71325,1.71325,1.7132,1.71325,6000000.0
2008-03-21 10:53:00,1.71325,1.7133,1.71325,1.71325,6600000.0
2008-03-21 10:54:00,1.71315,1.71325,1.71305,1.71315,12000000.0
2008-03-21 10:55:00,1.71315,1.7133,1.71315,1.71325,11100000.0
2008-03-21 10:56:00,1.71325,1.71325,1.71305,1.71315,11000000.0
2008-03-21 10:57:00,1.71315,1.7132,1.71305,1.7131,8700000.0
2008-03-21 10:58:00,1.7131,1.7131,1.71285,1.71285,16400000.0
2008-03-21 10:59:00,1.71285,1.71295,1.7128,1.7128,13600000.0
2008-03-21 11:00:00,1.7128,1.7129,1.71205,1.71205,19200000.0
2008-03-21 11:01:00,1.71205,1.7122,1.712,1.71205,22800000.0
2008-03-21 11:02:00,1.71205,1.71225,1.71195,1.71225,21400000.0
2008-03-21 11:03:00,1.71235,1.7126,1.7116,1.712,61500000.0
2008-03-21 11:04:00,1.712,1.7125,1.712,1.712,27200000.0
2008-03-21 11:05:00,1.7121,1.7125,1.712,1.7123,29700000.0
2008-03-21 11:06:00,1.7123,1.7126,1.7122,1.7126,18000000.0
2008-03-21 11:07:00,1.71265,1.7128,1.7125,1.71255,13200000.0
2008-03-21 11:08:00,1.71255,1.7126,1.7125,1.7125,9000000.0
2008-03-21 11:09:00,1.7125,1.71255,1.7121,1.7122,21700000.0
2008-03-21 11:10:00,1.7122,1.7122,1.71205,1.7122,10500000.0
2008-03-21 11:11:00,1.7122,1.7123,1.712,1.7123,25300000.0
2008-03-21 11:12:00,1.7123,1.71255,1.712,1.712,15900000.0
2008-03-21 11:13:00,1.7124,1.71255,1.71205,1.71205,13000000.0
2008-03-21 11:14:00,1.71205,1.71205,1.71185,1.7119,14800000.0
2008-03-21 11:15:00,1.7119,1.7125,1.7119,1.712,30700000.0
2008-03-21 11:16:00,1.712,1.712,1.7119,1.7119,10800000.0
2008-03-21 11:17:00,1.7119,1.712,1.71175,1.71175,14200000.0
2008-03-21 11:18:00,1.71175,1.7118,1.71165,1.7117,10200000.0
2008-03-21 11:19:00,1.7117,1.7118,1.71165,1.71165,8400000.0
2008-03-21 11:20:00,1.71165,1.71165,1.71115,1.71115,14500000.0
2008-03-21 11:21:00,1.71115,1.7113,1.711,1.71125,12300000.0
2008-03-21 11:22:00,1.71125,1.7113,1.71115,1.7113,12300000.0
2008-03-21 11:23:00,1.7113,1.71165,1.7113,1.7114,13900000.0
2008-03-21 11:24:00,1.7114,1.7114,1.7112,1.7112,8400000.0
2008-03-21 11:25:00,1.7112,1.7115,1.7112,1.7114,7100000.0
2008-03-21 11:26:00,1.7114,1.71155,1.71115,1.71125,9600000.0
2008-03-21 11:27:00,1.71125,1.71145,1.7112,1.71145,10800000.0
2008-03-21 11:28:00,1.71145,1.7115,1.7113,1.71145,11300000.0
2008-03-21 11:29:00,1.71145,1.7117,1.71145,1.7115,12600000.0
2008-03-21 11:30:00,1.7115,1.7116,1.71125,1.7113,12000000.0
2008-03-21 11:31:00,1.7113,1.7113,1.7103,1.7112,37200000.0
2008-03-21 11:32:00,1.7112,1.7112,1.71115,1.71115,7500000.0
2008-03-21 11:33:00,1.71115,1.7112,1.7108,1.7108,20900000.0
2008-03-21 11:34:00,1.7108,1.7111,1.7108,1.7108,22200000.0
2008-03-21 11:35:00,1.7108,1.7111,1.71,1.71035,47500000.0
2008-03-21 11:36:00,1.71035,1.7105,1.7091,1.7099,43600000.0
2008-03-21 11:37:00,1.7099,1.71035,1.7099,1.7103,16300000.0
2008-03-21 11:38:00,1.71035,1.71085,1.7101,1.71055,15700000.0
2008-03-21 11:39:00,1.71055,1.7122,1.71055,1.7111,42200000.0
2008-03-21 11:40:00,1.7111,1.71145,1.711,1.71105,44800000.0
2008-03-21 11:41:00,1.71105,1.7113,1.71105,1.71125,10500000.0
2008-03-21 11:42:00,1.71125,1.71125,1.71125,1.71125,3600000.0
2008-03-21 11:43:00,1.71125,1.71125,1.7112,1.7112,4500000.0
2008-03-21 11:44:00,1.7112,1.7114,1.7112,1.71135,5400000.0
2008-03-21 11:45:00,1.71135,1.71145,1.71105,1.71145,14100000.0
2008-03-21 11:46:00,1.71145,1.71165,1.7113,1.71155,11400000.0
2008-03-21 11:47:00,1.71155,1.71155,1.7113,1.7115,12900000.0
2008-03-21 11:48:00,1.7115,1.71155,1.71095,1.71095,16600000.0
2008-03-21 11:49:00,1.71095,1.7115,1.7108,1.7113,24200000.0
2008-03-21 11:50:00,1.7114,1.7116,1.71095,1.71145,15900000.0
2008-03-21 11:51:00,1.71145,1.7115,1.7112,1.7114,10500000.0
2008-03-21 11:52:00,1.7114,1.71155,1.7113,1.7113,14100000.0
2008-03-21 11:53:00,1.7113,1.7113,1.7113,1.7113,4200000.0
2008-03-21 11:54:00,1.7113,1.71155,1.71125,1.7115,7800000.0
2008-03-21 11:55:00,1.7115,1.71165,1.7114,1.71145,19700000.0
2008-03-21 11:56:00,1.71145,1.7115,1.7113,1.7114,10800000.0
2008-03-21 11:57:00,1.7114,1.71225,1.7114,1.7121,25800000.0
2008-03-21 11:58:00,1.7121,1.7121,1.71155,1.71155,11100000.0
2008-03-21 11:59:00,1.71155,1.71155,1.711,1.7114,18700000.0
2008-03-21 12:00:00,1.7114,1.71155,1.71135,1.71145,13200000.0
2008-03-21 12:01:00,1.7115,1.7117,1.7105,1.7117,37100000.0
2008-03-21 12:02:00,1.7117,1.7117,1.7117,1.7117,5000000.0
2008-03-21 12:03:00,1.7117,1.7119,1.7114,1.7117,34800000.0
2008-03-21 12:04:00,1.7117,1.7121,1.7111,1.7111,18100000.0
2008-03-21 12:05:00,1.711,1.711,1.7106,1.7109,75700000.0
2008-03-21 12:06:00,1.7109,1.711,1.7109,1.711,15200000.0
2008-03-21 12:07:00,1.711,1.7112,1.711,1.7112,8400000.0
2008-03-21 12:08:00,1.7112,1.7112,1.7103,1.7104,28700000.0
2008-03-21 12:09:00,1.7104,1.7111,1.7104,1.7111,24400000.0
2008-03-21 12:10:00,1.7111,1.7111,1.7107,1.7108,17400000.0
2008-03-21 12:11:00,1.7108,1.7108,1.7106,1.7108,10600000.0
2008-03-21 12:12:00,1.7108,1.7109,1.7105,1.7109,11400000.0
2008-03-21 12:13:00,1.7109,1.7109,1.7105,1.7109,18900000.0
2008-03-21 12:14:00,1.7109,1.71155,1.7109,1.7115,13800000.0
2008-03-21 12:15:00,1.7115,1.7115,1.71105,1.7115,6800000.0
2008-03-21 12:16:00,1.7115,1.7115,1.7108,1.7115,11400000.0
2008-03-21 12:17:00,1.71165,1.71165,1.71145,1.7116,8400000.0
2008-03-21 12:18:00,1.7116,1.7117,1.71155,1.71155,5800000.0
2008-03-21 12:19:00,1.71155,1.7118,1.71105,1.7116,21700000.0
2008-03-21 12:20:00,1.7116,1.71185,1.7116,1.7116,11700000.0
2008-03-21 12:21:00,1.7116,1.71175,1.7116,1.71175,7500000.0
2008-03-21 12:22:00,1.71175,1.71175,1.7117,1.7117,5700000.0
2008-03-21 12:23:00,1.7117,1.7117,1.71165,1.7117,8100000.0
2008-03-21 12:24:00,1.7117,1.71245,1.7117,1.71245,9100000.0
2008-03-21 12:25:00,1.71245,1.7126,1.7122,1.7123,30500000.0
2008-03-21 12:26:00,1.7123,1.71255,1.7123,1.7124,15600000.0
2008-03-21 12:27:00,1.7123,1.7123,1.7114,1.71205,15700000.0
2008-03-21 12:28:00,1.71205,1.7122,1.71205,1.71215,8400000.0
2008-03-21 12:29:00,1.71215,1.7127,1.7119,1.7119,35000000.0
2008-03-21 12:30:00,1.7119,1.7123,1.7116,1.712,28900000.0
2008-03-21 12:31:00,1.712,1.71345,1.712,1.71335,125900000.0
2008-03-21 12:32:00,1.71335,1.71355,1.71335,1.71355,9900000.0
2008-03-21 12:33:00,1.71355,1.7136,1.7135,1.7136,14400000.0
2008-03-21 12:34:00,1.7136,1.7137,1.7134,1.7136,11400000.0
2008-03-21 12:35:00,1.7136,1.71365,1.7135,1.7135,6900000.0
2008-03-21 12:36:00,1.7135,1.7137,1.71335,1.7135,16400000.0
2008-03-21 12:37:00,1.7135,1.71395,1.7135,1.7139,27100000.0
2008-03-21 12:38:00,1.7139,1.714,1.71385,1.7139,10500000.0
2008-03-21 12:39:00,1.7139,1.7142,1.7139,1.7141,11100000.0
2008-03-21 12:40:00,1.71415,1.71415,1.714,1.71405,13500000.0
2008-03-21 12:41:00,1.71405,1.71405,1.7137,1.7137,12300000.0
2008-03-21 12:42:00,1.7137,1.7138,1.71345,1.71345,13000000.0
2008-03-21 12:43:00,1.71345,1.7135,1.7134,1.71345,7500000.0
2008-03-21 12:44:00,1.71345,1.71345,1.713,1.71305,15600000.0
2008-03-21 12:45:00,1.71305,1.71315,1.71295,1.71295,10400000.0
2008-03-21 12:46:00,1.71295,1.71305,1.7125,1.71285,20700000.0
2008-03-21 12:47:00,1.71285,1.7131,1.71265,1.713,21000000.0
2008-03-21 12:48:00,1.713,1.71335,1.713,1.71335,12300000.0
2008-03-21 12:49:00,1.71335,1.7134,1.71315,1.7133,7800000.0
2008-03-21 12:50:00,1.7133,1.7133,1.7131,1.7132,7200000.0
2008-03-21 12:51:00,1.7132,1.7133,1.7132,1.7133,9300000.0
2008-03-21 12:52:00,1.7133,1.7134,1.71295,1.71295,14700000.0
2008-03-21 12:53:00,1.71295,1.71295,1.71275,1.71275,13500000.0
2008-03-21 12:54:00,1.71275,1.7135,1.71275,1.7134,14300000.0
2008-03-21 12:55:00,1.7134,1.71365,1.7131,1.71335,12800000.0
2008-03-21 12:56:00,1.71335,1.7134,1.7127,1.7132,13000000.0
2008-03-21 12:57:00,1.71325,1.71335,1.7128,1.7129,18200000.0
2008-03-21 12:58:00,1.7129,1.71305,1.7124,1.71265,23800000.0
2008-03-21 12:59:00,1.71255,1.71255,1.71195,1.7123,18600000.0
2008-03-21 13:00:00,1.71235,1.7124,1.71175,1.7121,12300000.0
2008-03-21 13:01:00,1.71215,1.7124,1.71215,1.71235,12300000.0
2008-03-21 13:02:00,1.71235,1.7124,1.7123,1.7123,9900000.0
2008-03-21 13:03:00,1.71235,1.71235,1.7122,1.7123,17400000.0
2008-03-21 13:04:00,1.7123,1.71235,1.7122,1.71225,8100000.0
2008-03-21 13:05:00,1.71225,1.7126,1.7122,1.71225,13200000.0
2008-03-21 13:06:00,1.71225,1.7124,1.71225,1.71235,10800000.0
2008-03-21 13:07:00,1.71235,1.71265,1.71235,1.71245,12900000.0
2008-03-21 13:08:00,1.71245,1.71265,1.7124,1.71245,13200000.0
2008-03-21 13:09:00,1.71245,1.71245,1.712,1.7121,11100000.0
2008-03-21 13:10:00,1.7121,1.7121,1.7119,1.71205,9300000.0
2008-03-21 13:11:00,1.7122,1.71225,1.7121,1.71215,12000000.0
2008-03-21 13:12:00,1.71215,1.71225,1.71215,1.71215,7500000.0
2008-03-21 13:13:00,1.71215,1.71215,1.71195,1.7121,10800000.0
2008-03-21 13:14:00,1.7121,1.7123,1.71205,1.7123,8700000.0
2008-03-21 13:15:00,1.7123,1.71245,1.71215,1.71245,9000000.0
2008-03-21 13:16:00,1.71245,1.71255,1.7124,1.7125,6900000.0
2008-03-21 13:17:00,1.7125,1.71255,1.7125,1.71255,10500000.0
2008-03-21 13:18:00,1.71255,1.71255,1.7125,1.7125,8100000.0
2008-03-21 13:19:00,1.7125,1.71255,1.71245,1.71255,7200000.0
2008-03-21 13:20:00,1.71255,1.7126,1.71255,1.71255,8100000.0
2008-03-21 13:21:00,1.71255,1.7126,1.71255,1.71255,12000000.0
2008-03-21 13:22:00,1.71255,1.71255,1.71215,1.71215,7200000.0
2008-03-21 13:23:00,1.71215,1.71225,1.71215,1.7122,6900000.0
2008-03-21 13:24:00,1.7122,1.7122,1.7121,1.7121,5400000.0
2008-03-21 13:25:00,1.71215,1.71215,1.71205,1.71215,9400000.0
2008-03-21 13:26:00,1.71215,1.71215,1.7116,1.7116,8700000.0
2008-03-21 13:27:00,1.7116,1.712,1.7116,1.71195,12300000.0
2008-03-21 13:28:00,1.71185,1.71185,1.71175,1.71185,7800000.0
2008-03-21 13:29:00,1.71185,1.71195,1.71185,1.71185,6000000.0
2008-03-21 13:30:00,1.71185,1.7119,1.71185,1.7119,7800000.0
2008-03-21 13:31:00,1.7119,1.7119,1.7106,1.71135,48400000.0
2008-03-21 13:32:00,1.7112,1.71135,1.71095,1.7113,11200000.0
2008-03-21 13:33:00,1.7113,1.7114,1.7112,1.7112,13800000.0
2008-03-21 13:34:00,1.7112,1.7112,1.7109,1.7111,6100000.0
2008-03-21 13:35:00,1.7141,1.7141,1.7137,1.7139,1200000.0
2008-03-21 13:36:00,1.7109,1.7109,1.7109,1.7109,1200000.0
2008-03-21 13:37:00,1.7109,1.7111,1.7109,1.7109,6600000.0
2008-03-21 13:38:00,1.7108,1.7108,1.7102,1.7102,24900000.0
2008-03-21 13:39:00,1.7102,1.7103,1.7102,1.7103,40000000.0
2008-03-21 13:40:00,1.7103,1.71065,1.7103,1.71065,25300000.0
2008-03-21 13:41:00,1.71065,1.7107,1.71065,1.7107,6600000.0
2008-03-21 13:42:00,1.7107,1.71095,1.7107,1.7109,11400000.0
2008-03-21 13:43:00,1.7109,1.7109,1.7108,1.71085,6700000.0
2008-03-21 13:44:00,1.71095,1.71095,1.71035,1.7107,12900000.0
2008-03-21 13:45:00,1.7107,1.7107,1.7107,1.7107,4500000.0
2008-03-21 13:46:00,1.7107,1.7107,1.71065,1.71065,5400000.0
2008-03-21 13:47:00,1.71065,1.71065,1.71065,1.71065,4800000.0
2008-03-21 13:48:00,1.71065,1.7107,1.7105,1.7106,8400000.0
2008-03-21 13:49:00,1.7106,1.71085,1.71,1.71,38300000.0
2008-03-21 13:50:00,1.7098,1.7109,1.7097,1.7109,45900000.0
2008-03-21 13:51:00,1.71085,1.71095,1.7107,1.7107,11400000.0
2008-03-21 13:52:00,1.71075,1.7109,1.71075,1.7108,8700000.0
2008-03-21 13:53:00,1.7108,1.7108,1.7108,1.7108,3600000.0
2008-03-21 13:54:00,1.7108,1.7109,1.7108,1.7109,6900000.0
2008-03-21 13:55:00,1.7109,1.71115,1.7106,1.7106,8100000.0
2008-03-21 13:56:00,1.7106,1.7106,1.7106,1.7106,4800000.0
2008-03-21 13:57:00,1.7106,1.7106,1.7106,1.7106,6800000.0
2008-03-21 13:58:00,1.7106,1.7109,1.7106,1.7108,10400000.0
2008-03-21 13:59:00,1.7108,1.7108,1.7108,1.7108,5700000.0
2008-03-21 14:00:00,1.7108,1.7111,1.7106,1.7106,11100000.0
2008-03-21 14:01:00,1.71065,1.71065,1.71045,1.71045,10200000.0
2008-03-21 14:02:00,1.71045,1.7106,1.71045,1.71055,6000000.0
2008-03-21 14:03:00,1.71055,1.7108,1.71045,1.7108,13800000.0
2008-03-21 14:04:00,1.7108,1.7112,1.7108,1.71095,13200000.0
2008-03-21 14:05:00,1.7109,1.71115,1.71075,1.71115,17100000.0
2008-03-21 14:06:00,1.71115,1.7113,1.711,1.711,9400000.0
2008-03-21 14:07:00,1.711,1.71135,1.7106,1.7112,23000000.0
2008-03-21 14:08:00,1.7112,1.71145,1.7112,1.71145,10500000.0
2008-03-21 14:09:00,1.71145,1.7115,1.7114,1.7114,10800000.0
2008-03-21 14:10:00,1.7114,1.7114,1.7114,1.7114,5100000.0
2008-03-21 14:11:00,1.7114,1.7114,1.7114,1.7114,3900000.0
2008-03-21 14:12:00,1.7114,1.71155,1.7114,1.71155,6900000.0
2008-03-21 14:13:00,1.71155,1.71195,1.71135,1.7116,16700000.0
2008-03-21 14:14:00,1.7116,1.7123,1.7116,1.7122,15000000.0
2008-03-21 14:15:00,1.7122,1.71235,1.71175,1.71195,13700000.0
2008-03-21 14:16:00,1.71205,1.71205,1.71195,1.71195,7500000.0
2008-03-21 14:17:00,1.71195,1.71215,1.7119,1.71205,11100000.0
2008-03-21 14:18:00,1.71245,1.7131,1.7123,1.713,24000000.0
2008-03-21 14:19:00,1.71295,1.7132,1.7121,1.71245,36600000.0
2008-03-21 14:20:00,1.71255,1.71275,1.71235,1.71255,18000000.0
2008-03-21 14:21:00,1.71255,1.71255,1.7122,1.7124,23400000.0
2008-03-21 14:22:00,1.7124,1.71265,1.71235,1.71235,7200000.0
2008-03-21 14:23:00,1.71235,1.7126,1.71235,1.7126,9300000.0
2008-03-21 14:24:00,1.7126,1.7126,1.71235,1.71235,11400000.0
2008-03-21 14:25:00,1.71235,1.7133,1.7122,1.7122,41500000.0
2008-03-21 14:26:00,1.7122,1.7125,1.712,1.71205,96900000.0
2008-03-21 14:27:00,1.7122,1.7125,1.71215,1.7122,39000000.0
2008-03-21 14:28:00,1.7122,1.7131,1.7122,1.713,102400000.0
2008-03-21 14:29:00,1.713,1.7131,1.7126,1.7126,183600000.0
2008-03-21 14:30:00,1.7126,1.7138,1.7126,1.7138,130100000.0
2008-03-21 14:31:00,1.7138,1.7138,1.7135,1.7135,122400000.0
2008-03-21 14:32:00,1.7135,1.7135,1.7129,1.7131,99800000.0
2008-03-21 14:33:00,1.7131,1.7132,1.7131,1.7132,44800000.0
2008-03-21 14:34:00,1.7132,1.7137,1.7132,1.7137,78400000.0
2008-03-21 14:35:00,1.7137,1.7139,1.7135,1.7139,60800000.0
2008-03-21 14:36:00,1.7139,1.714,1.7138,1.714,46400000.0
2008-03-21 14:37:00,1.714,1.7141,1.7139,1.7141,54400000.0
2008-03-21 14:38:00,1.7141,1.7142,1.7141,1.7142,174000000.0
2008-03-21 14:39:00,1.7142,1.7146,1.7142,1.7143,260800000.0
2008-03-21 14:40:00,1.7143,1.7144,1.7142,1.7142,152400000.0
2008-03-21 14:41:00,1.7142,1.7146,1.714,1.7146,122400000.0
2008-03-21 14:42:00,1.7147,1.715,1.714,1.71435,425400000.0
2008-03-21 14:43:00,1.71435,1.7146,1.7141,1.7144,27900000.0
2008-03-21 14:44:00,1.7144,1.7144,1.71425,1.7144,11100000.0
2008-03-21 14:45:00,1.7144,1.7146,1.7144,1.71455,8400000.0
2008-03-21 14:46:00,1.71455,1.71515,1.7143,1.7149,43600000.0
2008-03-21 14:47:00,1.7149,1.71495,1.71485,1.71495,6600000.0
2008-03-21 14:48:00,1.71495,1.71495,1.7147,1.71475,9900000.0
2008-03-21 14:49:00,1.71475,1.71475,1.71475,1.71475,4800000.0
2008-03-21 14:50:00,1.71475,1.7154,1.71445,1.71455,40400000.0
2008-03-21 14:51:00,1.71455,1.71545,1.7143,1.7143,76700000.0
2008-03-21 14:52:00,1.7143,1.71475,1.7141,1.7147,49200000.0
2008-03-21 14:53:00,1.7147,1.71485,1.7143,1.7143,23400000.0
2008-03-21 14:54:00,1.7143,1.71455,1.7143,1.7145,77000000.0
2008-03-21 14:55:00,1.7144,1.71455,1.7142,1.7145,49300000.0
2008-03-21 14:56:00,1.7145,1.71455,1.7144,1.7144,35300000.0
2008-03-21 14:57:00,1.7144,1.7147,1.7143,1.7145,78700000.0
2008-03-21 14:58:00,1.7145,1.71455,1.7145,1.71455,23600000.0
2008-03-21 14:59:00,1.7145,1.7145,1.7144,1.7144,147900000.0
2008-03-21 15:00:00,1.7144,1.7144,1.7143,1.7143,105300000.0
2008-03-21 15:01:00,1.7143,1.7143,1.7141,1.7141,129900000.0
2008-03-21 15:02:00,1.7141,1.7141,1.714,1.714,34700000.0
2008-03-21 15:03:00,1.714,1.714,1.714,1.714,39000000.0
2008-03-21 15:04:00,1.714,1.7142,1.71395,1.7141,74500000.0
2008-03-21 15:05:00,1.7141,1.7141,1.7139,1.714,73200000.0
2008-03-21 15:06:00,1.714,1.71445,1.7139,1.71445,63900000.0
2008-03-21 15:07:00,1.71445,1.7146,1.71445,1.7146,10200000.0
2008-03-21 15:08:00,1.7146,1.7147,1.7146,1.71465,10800000.0
2008-03-21 15:09:00,1.71465,1.7147,1.71465,1.7147,5400000.0
2008-03-21 15:10:00,1.7147,1.7149,1.7142,1.7143,12500000.0
2008-03-21 15:11:00,1.7143,1.7143,1.7142,1.7142,44100000.0
2008-03-21 15:12:00,1.7142,1.7151,1.7142,1.7151,20300000.0
2008-03-21 15:13:00,1.7151,1.7152,1.7151,1.7152,5700000.0
2008-03-21 15:14:00,1.7152,1.7152,1.7151,1.7152,5700000.0
2008-03-21 15:15:00,1.7152,1.7152,1.7152,1.7152,3900000.0
2008-03-21 15:16:00,1.7152,1.7152,1.7152,1.7152,3600000.0
2008-03-21 15:17:00,1.7152,1.7152,1.7149,1.71495,15300000.0
2008-03-21 15:18:00,1.71495,1.7151,1.71495,1.7151,6900000.0
2008-03-21 15:19:00,1.7151,1.7152,1.715,1.7151,11400000.0
2008-03-21 15:20:00,1.7152,1.7153,1.71505,1.7153,10500000.0
2008-03-21 15:21:00,1.7153,1.7154,1.7153,1.7154,5700000.0
2008-03-21 15:22:00,1.71525,1.71525,1.71525,1.71525,5100000.0
2008-03-21 15:23:00,1.71525,1.71525,1.71525,1.71525,6300000.0
2008-03-21 15:24:00,1.71525,1.71525,1.7144,1.7147,20500000.0
2008-03-21 15:25:00,1.7147,1.71515,1.71455,1.71495,18000000.0
2008-03-21 15:26:00,1.71495,1.71525,1.71425,1.71525,18500000.0
2008-03-21 15:27:00,1.71525,1.71565,1.71525,1.7155,10600000.0
2008-03-21 15:28:00,1.7155,1.71575,1.7155,1.71575,7200000.0
2008-03-21 15:29:00,1.71575,1.7158,1.7146,1.7146,30000000.0
2008-03-21 15:30:00,1.7146,1.7147,1.7145,1.7147,22000000.0
2008-03-21 15:31:00,1.7147,1.7147,1.7145,1.7145,11200000.0
2008-03-21 15:32:00,1.7145,1.71475,1.7145,1.7147,9700000.0
2008-03-21 15:33:00,1.7147,1.7147,1.7142,1.7142,6900000.0
2008-03-21 15:34:00,1.7142,1.7145,1.7142,1.7144,9900000.0
2008-03-21 15:35:00,1.7144,1.7144,1.7142,1.71435,6300000.0
2008-03-21 15:36:00,1.71435,1.7144,1.71435,1.71435,5700000.0
2008-03-21 15:37:00,1.71435,1.71455,1.71435,1.7145,6600000.0
2008-03-21 15:38:00,1.7145,1.71455,1.7145,1.71455,4800000.0
2008-03-21 15:39:00,1.71445,1.7147,1.71445,1.7147,6300000.0
2008-03-21 15:40:00,1.7147,1.7147,1.7147,1.7147,3600000.0
2008-03-21 15:41:00,1.7147,1.7147,1.7147,1.7147,3900000.0
2008-03-21 15:42:00,1.7147,1.7147,1.7144,1.7144,10000000.0
2008-03-21 15:43:00,1.7144,1.7144,1.7142,1.71435,14100000.0
2008-03-21 15:44:00,1.71435,1.71435,1.71425,1.71425,6300000.0
2008-03-21 15:45:00,1.71425,1.71425,1.71425,1.71425,3600000.0
2008-03-21 15:46:00,1.71435,1.71435,1.714,1.7143,9900000.0
2008-03-21 15:47:00,1.7143,1.7144,1.71395,1.71395,19200000.0
2008-03-21 15:48:00,1.71395,1.714,1.71355,1.71355,18300000.0
2008-03-21 15:49:00,1.71355,1.71395,1.71355,1.71395,6000000.0
2008-03-21 15:50:00,1.71395,1.71395,1.7138,1.7138,5400000.0
2008-03-21 15:51:00,1.7138,1.7139,1.7138,1.7138,4800000.0
2008-03-21 15:52:00,1.7138,1.714,1.7138,1.714,13500000.0
2008-03-21 15:53:00,1.714,1.71425,1.71375,1.71405,9000000.0
2008-03-21 15:54:00,1.71405,1.71405,1.714,1.714,4500000.0
2008-03-21 15:55:00,1.714,1.7142,1.714,1.71415,15000000.0
2008-03-21 15:56:00,1.71415,1.7143,1.714,1.71405,12900000.0
2008-03-21 15:57:00,1.71405,1.7142,1.71405,1.7142,7800000.0
2008-03-21 15:58:00,1.7142,1.71435,1.71415,1.71425,10200000.0
2008-03-21 15:59:00,1.71425,1.71435,1.71425,1.71435,14100000.0
2008-03-21 16:00:00,1.71435,1.71435,1.714,1.7141,15600000.0
2008-03-21 16:01:00,1.7141,1.7141,1.71385,1.71405,15000000.0
2008-03-21 16:02:00,1.71405,1.7141,1.71375,1.71395,19300000.0
2008-03-21 16:03:00,1.71395,1.7141,1.7137,1.7141,12600000.0
2008-03-21 16:04:00,1.7141,1.7141,1.7135,1.7135,17600000.0
2008-03-21 16:05:00,1.7135,1.714,1.7135,1.7136,48600000.0
2008-03-21 16:06:00,1.7136,1.7138,1.7134,1.71365,28600000.0
2008-03-21 16:07:00,1.71365,1.71365,1.7136,1.71365,5100000.0
2008-03-21 16:08:00,1.71365,1.71365,1.7136,1.71365,8700000.0
2008-03-21 16:09:00,1.71365,1.71375,1.7136,1.7136,7800000.0
2008-03-21 16:10:00,1.7136,1.7136,1.7133,1.71345,14400000.0
2008-03-21 16:11:00,1.7135,1.7136,1.7135,1.7136,7500000.0
2008-03-21 16:12:00,1.7136,1.714,1.7134,1.7138,16800000.0
2008-03-21 16:13:00,1.7138,1.715,1.7136,1.7141,65100000.0
2008-03-21 16:14:00,1.7141,1.7141,1.7138,1.7138,18300000.0
2008-03-21 16:15:00,1.7138,1.71395,1.7138,1.71395,18100000.0
2008-03-21 16:16:00,1.71395,1.71395,1.71355,1.71355,8700000.0
2008-03-21 16:17:00,1.71355,1.7136,1.7135,1.7135,7200000.0
2008-03-21 16:18:00,1.7135,1.71355,1.7134,1.71345,12000000.0
2008-03-21 16:19:00,1.71345,1.7135,1.71345,1.71345,6600000.0
2008-03-21 16:20:00,1.71345,1.7136,1.7133,1.71345,15900000.0
2008-03-21 16:21:00,1.71345,1.71345,1.7134,1.7134,5100000.0
2008-03-21 16:22:00,1.7134,1.7134,1.7133,1.7133,7800000.0
2008-03-21 16:23:00,1.7133,1.7133,1.71315,1.7133,11100000.0
2008-03-21 16:24:00,1.7133,1.7133,1.71325,1.71325,7500000.0
2008-03-21 16:25:00,1.71325,1.714,1.71325,1.71395,15800000.0
2008-03-21 16:26:00,1.714,1.71405,1.71355,1.7139,16800000.0
2008-03-21 16:27:00,1.7133,1.7133,1.7133,1.7133,7500000.0
2008-03-21 16:28:00,1.7134,1.7136,1.7134,1.7135,7500000.0
2008-03-21 16:29:00,1.7136,1.7136,1.7136,1.7136,7500000.0
2008-03-21 16:30:00,1.7135,1.7137,1.7134,1.7135,7500000.0
2008-03-21 16:32:00,1.7133,1.7133,1.713,1.7131,7500000.0
2008-03-21 16:33:00,1.7136,1.7137,1.7136,1.71365,7500000.0
2008-03-21 16:34:00,1.71365,1.71365,1.71365,1.71365,1800000.0
2008-03-21 16:35:00,1.7134,1.7134,1.713,1.713,4800000.0
2008-03-21 16:36:00,1.7133,1.7134,1.7131,1.7133,4800000.0
2008-03-21 16:37:00,1.71365,1.71375,1.71365,1.71375,4800000.0
2008-03-21 16:38:00,1.71375,1.71375,1.71375,1.71375,4500000.0
2008-03-21 16:39:00,1.71375,1.7139,1.7137,1.7137,7800000.0
2008-03-21 16:40:00,1.7136,1.7138,1.7136,1.7136,7200000.0
2008-03-21 16:41:00,1.7136,1.7139,1.7135,1.7139,12000000.0
2008-03-21 16:42:00,1.7139,1.714,1.7137,1.71395,12600000.0
2008-03-21 16:43:00,1.71395,1.714,1.7139,1.714,6000000.0
2008-03-21 16:44:00,1.714,1.71405,1.71385,1.7139,8700000.0
2008-03-21 16:45:00,1.7139,1.71455,1.7139,1.71455,14900000.0
2008-03-21 16:46:00,1.71455,1.71455,1.71455,1.71455,3600000.0
2008-03-21 16:47:00,1.71455,1.71455,1.71435,1.7145,5100000.0
2008-03-21 16:48:00,1.7145,1.7145,1.714,1.7143,17600000.0
2008-03-21 16:49:00,1.7143,1.71435,1.7143,1.71435,4200000.0
2008-03-21 16:50:00,1.71435,1.7144,1.71435,1.7144,4500000.0
2008-03-21 16:51:00,1.7144,1.7148,1.7143,1.7143,7500000.0
2008-03-21 16:52:00,1.7143,1.7143,1.7143,1.7143,4200000.0
2008-03-21 16:53:00,1.7143,1.7143,1.7143,1.7143,3600000.0
2008-03-21 16:54:00,1.7143,1.71445,1.7143,1.71445,6600000.0
2008-03-21 16:55:00,1.71445,1.71445,1.71445,1.71445,4800000.0
2008-03-21 16:56:00,1.71445,1.7145,1.71435,1.7144,11400000.0
2008-03-21 16:57:00,1.7143,1.7145,1.7143,1.7145,10500000.0
2008-03-21 16:58:00,1.7145,1.7145,1.7141,1.71425,8100000.0
2008-03-21 16:59:00,1.71425,1.7143,1.71395,1.714,17100000.0
2008-03-21 17:00:00,1.714,1.714,1.71385,1.7139,7500000.0
2008-03-21 17:01:00,1.7139,1.71395,1.7135,1.7135,14700000.0
2008-03-21 17:02:00,1.7135,1.7135,1.7133,1.7133,17200000.0
2008-03-21 17:03:00,1.7133,1.7136,1.7133,1.71355,11800000.0
2008-03-21 17:04:00,1.71355,1.7139,1.71355,1.71385,13800000.0
2008-03-21 17:05:00,1.71385,1.71385,1.71365,1.71365,6900000.0
2008-03-21 17:06:00,1.71365,1.7137,1.71365,1.7137,4500000.0
2008-03-21 17:07:00,1.7137,1.7139,1.71365,1.7137,12300000.0
2008-03-21 17:08:00,1.7137,1.7138,1.7137,1.7138,4800000.0
2008-03-21 17:09:00,1.7138,1.71385,1.7138,1.71385,4800000.0
2008-03-21 17:10:00,1.71385,1.71385,1.7138,1.7138,4500000.0
2008-03-21 17:11:00,1.7138,1.7138,1.71365,1.71365,6300000.0
2008-03-21 17:12:00,1.71365,1.71385,1.71365,1.71385,9300000.0
2008-03-21 17:13:00,1.71385,1.71385,1.7135,1.7135,11100000.0
2008-03-21 17:14:00,1.7135,1.71435,1.7135,1.71435,9300000.0
2008-03-21 17:15:00,1.71435,1.7144,1.713,1.7132,48400000.0
2008-03-21 17:16:00,1.7132,1.7142,1.7132,1.714,88400000.0
2008-03-21 17:17:00,1.714,1.71415,1.7131,1.71415,13500000.0
2008-03-21 17:18:00,1.71415,1.7142,1.7141,1.7141,6000000.0
2008-03-21 17:19:00,1.7141,1.71425,1.7141,1.71425,8900000.0
2008-03-21 17:20:00,1.71425,1.71425,1.71375,1.7138,9600000.0
2008-03-21 17:21:00,1.7138,1.714,1.7136,1.7136,11200000.0
2008-03-21 17:22:00,1.7136,1.7136,1.71345,1.71355,6300000.0
2008-03-21 17:23:00,1.71355,1.71355,1.71355,1.71355,3600000.0
2008-03-21 17:24:00,1.71355,1.7137,1.7133,1.7133,12900000.0
2008-03-21 17:25:00,1.7133,1.7137,1.71315,1.7137,6900000.0
2008-03-21 17:26:00,1.7137,1.71375,1.7136,1.7137,7800000.0
2008-03-21 17:27:00,1.7137,1.7137,1.7137,1.7137,3900000.0
2008-03-21 17:28:00,1.7137,1.7138,1.7137,1.7138,4500000.0
2008-03-21 17:29:00,1.7138,1.714,1.71375,1.7138,10800000.0
2008-03-21 17:30:00,1.7138,1.714,1.71315,1.71315,10800000.0
2008-03-21 17:31:00,1.71315,1.71315,1.71315,1.71315,3600000.0
2008-03-21 17:32:00,1.71315,1.7136,1.71315,1.7135,6600000.0
2008-03-21 17:33:00,1.7135,1.71375,1.7135,1.71375,12300000.0
2008-03-21 17:34:00,1.71375,1.71375,1.7136,1.7136,6900000.0
2008-03-21 17:35:00,1.7136,1.7136,1.71345,1.7135,6900000.0
2008-03-21 17:36:00,1.7135,1.71365,1.7135,1.71355,7500000.0
2008-03-21 17:37:00,1.71355,1.71365,1.71355,1.71365,5400000.0
2008-03-21 17:38:00,1.71365,1.7138,1.71365,1.71365,15300000.0
2008-03-21 17:39:00,1.71365,1.7137,1.7134,1.7134,8100000.0
2008-03-21 17:40:00,1.7134,1.7134,1.71335,1.71335,5400000.0
2008-03-21 17:41:00,1.71335,1.71365,1.7133,1.7135,10200000.0
2008-03-21 17:42:00,1.7135,1.71365,1.71345,1.71345,7600000.0
2008-03-21 17:43:00,1.71345,1.71345,1.71325,1.7134,10300000.0
2008-03-21 17:44:00,1.7134,1.7134,1.7133,1.71335,12100000.0
2008-03-21 17:45:00,1.71335,1.71365,1.7133,1.71345,15100000.0
2008-03-21 17:46:00,1.71345,1.71345,1.71325,1.71325,4800000.0
2008-03-21 17:47:00,1.71325,1.71325,1.71325,1.71325,3900000.0
2008-03-21 17:48:00,1.71325,1.71325,1.7128,1.71325,33000000.0
2008-03-21 17:49:00,1.71325,1.71325,1.7131,1.7131,6300000.0
2008-03-21 17:50:00,1.71315,1.71315,1.71315,1.71315,5100000.0
2008-03-21 17:51:00,1.71315,1.71315,1.7129,1.71315,45900000.0
2008-03-21 17:52:00,1.71315,1.71315,1.71315,1.71315,3600000.0
2008-03-21 17:53:00,1.71315,1.71315,1.7131,1.7131,5700000.0
2008-03-21 17:54:00,1.7131,1.7131,1.7131,1.7131,3900000.0
2008-03-21 17:55:00,1.7131,1.7131,1.7131,1.7131,3600000.0
2008-03-21 17:56:00,1.7131,1.7132,1.7131,1.7131,6300000.0
2008-03-21 17:57:00,1.7131,1.7132,1.7131,1.7132,6000000.0
2008-03-21 17:58:00,1.71325,1.71325,1.7132,1.7132,6900000.0
2008-03-21 17:59:00,1.7132,1.71325,1.7132,1.71325,6900000.0
2008-03-21 18:00:00,1.71325,1.7133,1.71325,1.7133,4500000.0
2008-03-21 18:01:00,1.7133,1.71335,1.71325,1.71325,4500000.0
2008-03-21 18:02:00,1.71325,1.71325,1.7122,1.7123,131600000.0
2008-03-21 18:03:00,1.7123,1.7123,1.7123,1.7123,94800000.0
2008-03-21 18:04:00,1.7123,1.713,1.7123,1.713,29200000.0
2008-03-21 18:05:00,1.713,1.7132,1.713,1.7132,7500000.0
2008-03-21 18:06:00,1.7132,1.7132,1.7132,1.7132,3600000.0
2008-03-21 18:07:00,1.7132,1.7132,1.7132,1.7132,3900000.0
2008-03-21 18:08:00,1.7132,1.7133,1.71315,1.7133,6600000.0
2008-03-21 18:09:00,1.7133,1.7133,1.7132,1.7132,5100000.0
2008-03-21 18:10:00,1.7132,1.7132,1.71315,1.7132,5400000.0
2008-03-21 18:11:00,1.7132,1.7132,1.7132,1.7132,3900000.0
2008-03-21 18:12:00,1.7132,1.71325,1.71315,1.7132,6900000.0
2008-03-21 18:13:00,1.7132,1.71325,1.7132,1.71325,4200000.0
2008-03-21 18:14:00,1.71325,1.71325,1.71325,1.71325,4200000.0
2008-03-21 18:15:00,1.71325,1.71325,1.71325,1.71325,3900000.0
2008-03-21 18:16:00,1.71325,1.71325,1.71325,1.71325,4200000.0
2008-03-21 18:17:00,1.71325,1.71325,1.71325,1.71325,3600000.0
2008-03-21 18:18:00,1.7137,1.7138,1.7137,1.7137,1500000.0
2008-03-21 18:19:00,1.71325,1.71335,1.71325,1.71335,1500000.0
2008-03-21 18:20:00,1.71335,1.71335,1.71325,1.71325,4500000.0
2008-03-21 18:21:00,1.71325,1.71325,1.71325,1.71325,3600000.0
2008-03-21 18:22:00,1.71325,1.71325,1.71315,1.71315,4800000.0
2008-03-21 18:23:00,1.71315,1.71315,1.71315,1.71315,3900000.0
2008-03-21 18:24:00,1.71315,1.7133,1.7131,1.7132,8700000.0
2008-03-21 18:25:00,1.7132,1.7135,1.71305,1.7134,14100000.0
2008-03-21 18:26:00,1.7134,1.71355,1.7132,1.7134,12900000.0
2008-03-21 18:27:00,1.7134,1.7136,1.71335,1.7134,8200000.0
2008-03-21 18:28:00,1.7134,1.7134,1.7133,1.7133,9900000.0
2008-03-21 18:29:00,1.7133,1.7133,1.7132,1.7133,7800000.0
2008-03-21 18:30:00,1.7133,1.7133,1.7133,1.7133,3900000.0
2008-03-21 18:31:00,1.7133,1.7133,1.7131,1.7131,5700000.0
2008-03-21 18:32:00,1.7131,1.7133,1.71305,1.71315,15000000.0
2008-03-21 18:33:00,1.71315,1.7133,1.71315,1.71325,12000000.0
2008-03-21 18:34:00,1.71325,1.7133,1.71325,1.7133,4500000.0
2008-03-21 18:35:00,1.7133,1.7133,1.7133,1.7133,3600000.0
2008-03-21 18:36:00,1.7133,1.7133,1.7133,1.7133,3600000.0
2008-03-21 18:37:00,1.7133,1.7133,1.7133,1.7133,3600000.0
2008-03-21 18:38:00,1.7133,1.7133,1.71315,1.71315,5400000.0
2008-03-21 18:39:00,1.71315,1.71395,1.713,1.713,63900000.0
2008-03-21 18:40:00,1.713,1.713,1.713,1.713,187200000.0
2008-03-21 18:41:00,1.713,1.71345,1.713,1.71345,95700000.0
2008-03-21 18:42:00,1.71345,1.71375,1.71345,1.71375,6900000.0
2008-03-21 18:43:00,1.71375,1.71375,1.71375,1.71375,3600000.0
2008-03-21 18:44:00,1.71375,1.71375,1.71375,1.71375,3600000.0
2008-03-21 18:45:00,1.71375,1.7138,1.71375,1.7138,4800000.0
2008-03-21 18:46:00,1.7138,1.7138,1.7135,1.7135,14800000.0
2008-03-21 18:47:00,1.7135,1.71375,1.7135,1.71375,11400000.0
2008-03-21 18:48:00,1.71375,1.71375,1.71375,1.71375,4500000.0
2008-03-21 18:49:00,1.71375,1.7139,1.7134,1.7135,100600000.0
2008-03-21 18:50:00,1.7135,1.7138,1.7135,1.7138,47200000.0
2008-03-21 18:51:00,1.7138,1.7139,1.7138,1.71385,5500000.0
2008-03-21 18:52:00,1.71385,1.71385,1.71385,1.71385,3600000.0
2008-03-21 18:53:00,1.71385,1.71385,1.71385,1.71385,3600000.0
2008-03-21 18:54:00,1.71385,1.7139,1.71385,1.7139,4800000.0
2008-03-21 18:55:00,1.7139,1.7139,1.7139,1.7139,4800000.0
2008-03-21 18:56:00,1.7139,1.7139,1.7139,1.7139,7100000.0
2008-03-21 18:57:00,1.7139,1.7142,1.7139,1.7142,7900000.0
2008-03-21 18:58:00,1.7142,1.7142,1.714,1.714,20100000.0
2008-03-21 18:59:00,1.714,1.714,1.7139,1.7139,4500000.0
2008-03-21 19:00:00,1.7139,1.7143,1.7139,1.7143,10800000.0
2008-03-21 19:01:00,1.7143,1.7143,1.714,1.714,6600000.0
2008-03-21 19:02:00,1.714,1.714,1.714,1.714,4500000.0
2008-03-21 19:03:00,1.714,1.714,1.7138,1.7138,8200000.0
2008-03-21 19:04:00,1.7138,1.7142,1.7138,1.7142,9300000.0
2008-03-21 19:05:00,1.7142,1.7144,1.7138,1.71435,13300000.0
2008-03-21 19:06:00,1.71435,1.7144,1.7143,1.7143,8400000.0
2008-03-21 19:07:00,1.7143,1.7143,1.7143,1.7143,7000000.0
2008-03-21 19:08:00,1.7143,1.7144,1.7135,1.7144,27800000.0
2008-03-21 19:09:00,1.7144,1.7144,1.7144,1.7144,8200000.0
2008-03-21 19:10:00,1.7144,1.71455,1.7144,1.71445,11100000.0
2008-03-21 19:11:00,1.71445,1.71445,1.7144,1.7144,6900000.0
2008-03-21 19:12:00,1.7144,1.7146,1.7144,1.7146,8000000.0
2008-03-21 19:13:00,1.7146,1.7146,1.7145,1.7145,6400000.0
2008-03-21 19:14:00,1.7145,1.7145,1.71415,1.71415,8400000.0
2008-03-21 19:15:00,1.714,1.714,1.71375,1.71385,11300000.0
2008-03-21 19:16:00,1.71385,1.71385,1.7134,1.7138,14400000.0
2008-03-21 19:17:00,1.7138,1.71385,1.7138,1.71385,7200000.0
2008-03-21 19:18:00,1.71385,1.7139,1.71385,1.71385,7200000.0
2008-03-21 19:19:00,1.71385,1.71385,1.71385,1.71385,5400000.0
2008-03-21 19:20:00,1.71385,1.714,1.7138,1.71385,8400000.0
2008-03-21 19:21:00,1.71385,1.71385,1.7138,1.71385,7200000.0
2008-03-21 19:22:00,1.71385,1.7141,1.71385,1.7139,12300000.0
2008-03-21 19:23:00,1.7139,1.71415,1.7139,1.71415,6300000.0
2008-03-21 19:24:00,1.71415,1.71415,1.714,1.714,6600000.0
2008-03-21 19:25:00,1.714,1.714,1.7138,1.71385,8100000.0
2008-03-21 19:26:00,1.71385,1.714,1.71385,1.714,7500000.0
2008-03-21 19:27:00,1.714,1.714,1.714,1.714,3600000.0
2008-03-21 19:28:00,1.714,1.714,1.714,1.714,4200000.0
2008-03-21 19:29:00,1.714,1.714,1.714,1.714,3900000.0
2008-03-21 19:30:00,1.7141,1.71415,1.71385,1.71385,11000000.0
2008-03-21 19:31:00,1.71385,1.71385,1.7129,1.71365,12400000.0
2008-03-21 19:32:00,1.71365,1.71415,1.71345,1.71415,12100000.0
2008-03-21 19:33:00,1.71415,1.71415,1.7141,1.7141,4800000.0
2008-03-21 19:34:00,1.7141,1.7141,1.7141,1.7141,3600000.0
2008-03-21 19:35:00,1.7141,1.7141,1.7141,1.7141,5400000.0
2008-03-21 19:36:00,1.7141,1.7141,1.7141,1.7141,4200000.0
2008-03-21 19:37:00,1.7141,1.71415,1.7141,1.71415,5400000.0
2008-03-21 19:38:00,1.71415,1.71415,1.714,1.714,5400000.0
2008-03-21 19:39:00,1.714,1.7141,1.714,1.71405,7500000.0
2008-03-21 19:40:00,1.71405,1.71405,1.71405,1.71405,3900000.0
2008-03-21 19:41:00,1.71405,1.71405,1.71405,1.71405,4200000.0
2008-03-21 19:42:00,1.71405,1.71405,1.71405,1.71405,5400000.0
2008-03-21 19:43:00,1.71405,1.71405,1.71395,1.71395,7800000.0
2008-03-21 19:44:00,1.71395,1.714,1.7139,1.714,9000000.0
2008-03-21 19:45:00,1.714,1.714,1.7136,1.71395,8100000.0
2008-03-21 19:46:00,1.71395,1.71395,1.71385,1.71385,5700000.0
2008-03-21 19:47:00,1.71385,1.71385,1.71385,1.71385,5400000.0
2008-03-21 19:48:00,1.71385,1.71385,1.71385,1.71385,4800000.0
2008-03-21 19:49:00,1.71385,1.71385,1.71385,1.71385,5400000.0
2008-03-21 19:50:00,1.71385,1.71385,1.71385,1.71385,3600000.0
2008-03-21 19:51:00,1.71385,1.71385,1.7132,1.7132,57000000.0
2008-03-21 19:52:00,1.7132,1.7139,1.7132,1.7139,24600000.0
2008-03-21 19:53:00,1.7139,1.71405,1.7139,1.71405,8700000.0
2008-03-21 19:54:00,1.71405,1.71405,1.71405,1.71405,4200000.0
2008-03-21 19:55:00,1.71405,1.71405,1.71405,1.71405,4200000.0
2008-03-21 19:56:00,1.71405,1.71405,1.7136,1.7137,5600000.0
2008-03-21 19:57:00,1.7137,1.714,1.7137,1.71385,9900000.0
2008-03-21 19:58:00,1.71385,1.71385,1.7138,1.71385,5400000.0
2008-03-21 19:59:00,1.71385,1.71385,1.71385,1.71385,3600000.0
2008-03-21 20:00:00,1.71385,1.714,1.7137,1.71385,9300000.0
2008-03-21 20:01:00,1.71385,1.7144,1.7136,1.7143,13500000.0
2008-03-21 20:02:00,1.7143,1.7144,1.7134,1.7134,7400000.0
2008-03-21 20:03:00,1.7134,1.7139,1.7134,1.7139,5000000.0
2008-03-21 20:04:00,1.7139,1.71395,1.7138,1.71385,8400000.0
2008-03-21 20:05:00,1.71385,1.71385,1.71385,1.71385,3600000.0
2008-03-21 20:06:00,1.71385,1.71385,1.71375,1.71385,5400000.0
2008-03-21 20:07:00,1.71385,1.71385,1.71385,1.71385,4800000.0
2008-03-21 20:08:00,1.71385,1.71385,1.71385,1.71385,3600000.0
2008-03-21 20:09:00,1.71385,1.7139,1.71385,1.7139,4500000.0
2008-03-21 20:10:00,1.7139,1.7139,1.71385,1.71385,4500000.0
2008-03-21 20:11:00,1.71385,1.71385,1.71385,1.71385,3600000.0
2008-03-21 20:12:00,1.71385,1.714,1.7137,1.714,7100000.0
2008-03-21 20:13:00,1.714,1.714,1.7133,1.7135,11800000.0
2008-03-21 20:14:00,1.7135,1.714,1.7135,1.7139,52400000.0
2008-03-21 20:15:00,1.7139,1.7139,1.7135,1.7135,10200000.0
2008-03-21 20:16:00,1.7135,1.7139,1.7135,1.7139,13200000.0
2008-03-21 20:17:00,1.7139,1.7139,1.7139,1.7139,6800000.0
2008-03-21 20:18:00,1.7139,1.7139,1.7137,1.7137,8400000.0
2008-03-21 20:19:00,1.7137,1.7138,1.7137,1.7138,6400000.0
2008-03-21 20:20:00,1.7138,1.7138,1.71285,1.7131,10000000.0
2008-03-21 20:21:00,1.7131,1.71335,1.7131,1.71335,4800000.0
2008-03-21 20:22:00,1.71335,1.71335,1.71335,1.71335,3900000.0
2008-03-21 20:23:00,1.71335,1.71335,1.71335,1.71335,4500000.0
2008-03-21 20:24:00,1.71335,1.71335,1.71285,1.71285,7800000.0
2008-03-21 20:25:00,1.71285,1.7133,1.71285,1.71285,7500000.0
2008-03-21 20:26:00,1.71285,1.71345,1.71285,1.71285,7200000.0
2008-03-21 20:27:00,1.71285,1.71305,1.71285,1.71285,5400000.0
2008-03-21 20:28:00,1.71285,1.71345,1.71285,1.71285,13800000.0
2008-03-21 20:29:00,1.71285,1.71295,1.71285,1.71295,4800000.0
2008-03-21 20:30:00,1.71295,1.71295,1.71285,1.71295,4800000.0
2008-03-21 20:31:00,1.71295,1.71335,1.71285,1.71315,10100000.0
2008-03-21 20:32:00,1.71315,1.71315,1.7129,1.7129,7500000.0
2008-03-21 20:33:00,1.7129,1.7129,1.71275,1.71275,5100000.0
2008-03-21 20:34:00,1.71275,1.71275,1.7118,1.7122,85700000.0
2008-03-21 20:35:00,1.7122,1.71285,1.71205,1.7127,177100000.0
2008-03-21 20:36:00,1.7127,1.7128,1.71245,1.7125,10800000.0
2008-03-21 20:37:00,1.7125,1.7125,1.71225,1.71225,7500000.0
2008-03-21 20:38:00,1.7124,1.7126,1.71235,1.71235,7500000.0
2008-03-21 20:39:00,1.71235,1.7125,1.71235,1.71245,7800000.0
2008-03-21 20:40:00,1.71245,1.71265,1.71245,1.71265,6000000.0
2008-03-21 20:41:00,1.71265,1.71265,1.71245,1.7125,9300000.0
2008-03-21 20:42:00,1.7125,1.7125,1.7117,1.7117,92900000.0
2008-03-21 20:43:00,1.7117,1.71225,1.7117,1.7119,33600000.0
2008-03-21 20:44:00,1.7119,1.71235,1.7119,1.7123,10800000.0
2008-03-21 20:45:00,1.71225,1.7124,1.7115,1.7115,21300000.0
2008-03-21 20:46:00,1.7115,1.7123,1.7115,1.7123,8700000.0
2008-03-21 20:47:00,1.7123,1.7123,1.7123,1.7123,4500000.0
2008-03-21 20:48:00,1.7123,1.7123,1.7115,1.7115,8100000.0
2008-03-21 20:49:00,1.7115,1.7119,1.7115,1.71165,40200000.0
2008-03-21 20:50:00,1.71165,1.71165,1.71165,1.71165,4200000.0
2008-03-21 20:51:00,1.71165,1.712,1.71145,1.712,14400000.0
2008-03-21 20:52:00,1.712,1.7121,1.71185,1.7121,7800000.0
2008-03-21 20:53:00,1.7121,1.7121,1.7119,1.712,8400000.0
2008-03-21 20:54:00,1.712,1.712,1.7109,1.7114,122100000.0
2008-03-21 20:55:00,1.7114,1.7114,1.7114,1.7114,82800000.0
2008-03-21 20:56:00,1.7114,1.7114,1.7114,1.7114,82800000.0
2008-03-21 20:57:00,1.7114,1.7114,1.7114,1.7114,82800000.0
2008-03-21 20:58:00,1.7114,1.7114,1.7114,1.7114,82800000.0
2008-03-21 20:59:00,1.7114,1.7114,1.711,1.711,51800000.0
2008-03-21 21:00:00,1.711,1.711,1.711,1.711,9600000.0
2008-03-21 21:01:00,1.711,1.711,1.7109,1.7109,62700000.0
2008-03-21 21:02:00,1.7109,1.7111,1.7109,1.7111,86000000.0
2008-03-21 21:03:00,1.7111,1.7112,1.7111,1.7112,103500000.0
2008-03-21 21:04:00,1.7112,1.7112,1.7112,1.7112,82800000.0
2008-03-21 21:05:00,1.7112,1.7112,1.711,1.711,103500000.0
2008-03-21 21:06:00,1.711,1.71155,1.711,1.7115,26100000.0
2008-03-21 21:07:00,1.7115,1.7115,1.7115,1.7115,3600000.0
2008-03-21 21:08:00,1.7115,1.7117,1.7115,1.71155,9600000.0
2008-03-21 21:09:00,1.71155,1.71165,1.7115,1.7115,8100000.0
2008-03-21 21:10:00,1.7115,1.71155,1.71145,1.71145,6600000.0
2008-03-21 21:11:00,1.71145,1.71145,1.71145,1.71145,5100000.0
2008-03-21 21:12:00,1.71145,1.71145,1.71145,1.71145,3600000.0
2008-03-21 21:13:00,1.71145,1.71145,1.71135,1.71135,6300000.0
2008-03-21 21:14:00,1.71135,1.7114,1.71135,1.71135,7500000.0
2008-03-21 21:15:00,1.71135,1.71135,1.7111,1.7111,9600000.0
2008-03-21 21:16:00,1.7111,1.71125,1.7111,1.7112,6300000.0
2008-03-21 21:17:00,1.7112,1.7112,1.71105,1.71105,8400000.0
2008-03-21 21:18:00,1.71105,1.71125,1.71105,1.7111,8400000.0
2008-03-21 21:19:00,1.7111,1.7111,1.711,1.71105,12300000.0
2008-03-21 21:20:00,1.71105,1.71105,1.7104,1.7108,10800000.0
2008-03-21 21:21:00,1.7108,1.7108,1.7107,1.71075,10500000.0
2008-03-21 21:22:00,1.71075,1.71075,1.71075,1.71075,5400000.0
2008-03-21 21:23:00,1.71075,1.71075,1.7107,1.71075,6300000.0
2008-03-21 21:24:00,1.71075,1.71095,1.7105,1.7105,13000000.0
2008-03-21 21:25:00,1.7105,1.711,1.7105,1.71095,25500000.0
2008-03-21 21:26:00,1.71095,1.71115,1.7105,1.7105,8100000.0
2008-03-21 21:27:00,1.7105,1.7106,1.7103,1.7106,9000000.0
2008-03-21 21:28:00,1.7109,1.7109,1.7109,1.7109,12300000.0
2008-03-21 21:29:00,1.7111,1.7114,1.7109,1.7109,28100000.0
2008-03-21 21:30:00,1.7109,1.7109,1.7109,1.7109,7300000.0
2008-03-21 21:31:00,1.7109,1.7113,1.7109,1.7109,39300000.0
2008-03-21 21:32:00,1.7109,1.7109,1.7109,1.7109,3600000.0
2008-03-21 21:33:00,1.7109,1.7109,1.7109,1.7109,3600000.0
2008-03-21 21:34:00,1.7109,1.7112,1.7109,1.7112,4500000.0
2008-03-21 21:35:00,1.71125,1.71125,1.7109,1.711,12400000.0
2008-03-21 21:36:00,1.711,1.711,1.711,1.711,6000000.0
2008-03-21 21:37:00,1.711,1.711,1.711,1.711,6000000.0
2008-03-21 21:38:00,1.711,1.711,1.7106,1.7106,5400000.0
2008-03-21 21:39:00,1.7106,1.7106,1.7106,1.7106,3900000.0
2008-03-21 21:40:00,1.7106,1.7109,1.7106,1.7109,93700000.0
2008-03-21 21:41:00,1.7109,1.71155,1.7109,1.71155,96900000.0
2008-03-21 21:42:00,1.71155,1.7116,1.71155,1.7116,5700000.0
2008-03-21 21:43:00,1.7116,1.71185,1.7113,1.7114,40400000.0
2008-03-21 21:44:00,1.7114,1.7116,1.7113,1.7116,102400000.0
2008-03-21 21:45:00,1.7116,1.7117,1.7113,1.7117,64500000.0
2008-03-21 21:46:00,1.7117,1.7121,1.7117,1.7119,51600000.0
2008-03-21 21:47:00,1.7119,1.712,1.71185,1.712,33900000.0
2008-03-21 21:48:00,1.7122,1.7128,1.7122,1.7128,88200000.0
2008-03-21 21:49:00,1.7127,1.7127,1.7115,1.7115,58700000.0
2008-03-21 21:50:00,1.7115,1.7115,1.7114,1.7115,36300000.0
2008-03-21 21:51:00,1.7115,1.7117,1.7115,1.7117,36800000.0
2008-03-21 21:52:00,1.7117,1.7117,1.7117,1.7117,19200000.0
2008-03-21 21:53:00,1.7117,1.7117,1.7117,1.7117,19200000.0
2008-03-21 21:54:00,1.7117,1.7117,1.7117,1.7117,22400000.0
2008-03-21 21:55:00,1.7117,1.7117,1.7117,1.7117,19200000.0
2008-03-21 21:56:00,1.7117,1.7117,1.7117,1.7117,14400000.0
2008-03-21 21:57:00,1.7105,1.7105,1.7105,1.7105,51500000.0
2008-03-21 21:58:00,1.7116,1.7118,1.7116,1.7118,51500000.0
2008-03-21 21:59:00,1.7118,1.7118,1.7108,1.7113,149800000.0
2008-03-21 22:00:00,1.7113,1.7113,1.7109,1.71125,94600000.0
2008-03-21 22:01:00,1.71125,1.71125,1.7106,1.7111,17800000.0
2008-03-21 22:02:00,1.7111,1.7112,1.7111,1.7112,5400000.0
2008-03-21 22:03:00,1.7112,1.7112,1.7109,1.7112,62600000.0
2008-03-21 22:04:00,1.7112,1.7112,1.71075,1.7109,35000000.0
2008-03-21 22:05:00,1.7109,1.7109,1.7109,1.7109,19200000.0
2008-03-21 22:06:00,1.7109,1.7109,1.7109,1.7109,19200000.0
2008-03-21 22:07:00,1.7109,1.71125,1.7109,1.711,34800000.0
2008-03-21 22:08:00,1.711,1.711,1.711,1.711,19200000.0
2008-03-21 22:09:00,1.711,1.711,1.711,1.711,19200000.0
2008-03-21 22:10:00,1.711,1.711,1.711,1.711,19200000.0
2008-03-21 22:11:00,1.711,1.711,1.711,1.711,19200000.0
2008-03-21 22:12:00,1.711,1.71125,1.711,1.71125,23300000.0
2008-03-21 22:13:00,1.71125,1.7114,1.71125,1.7114,12700000.0
2008-03-21 22:14:00,1.7114,1.7114,1.71095,1.71125,23100000.0
2008-03-21 22:15:00,1.7111,1.7114,1.711,1.71125,106800000.0
2008-03-21 22:16:00,1.71125,1.71125,1.7109,1.7109,11200000.0
2008-03-21 22:17:00,1.7109,1.7109,1.71055,1.71055,16600000.0
2008-03-21 22:18:00,1.71055,1.7106,1.7105,1.7106,16200000.0
2008-03-21 22:19:00,1.7106,1.71095,1.7106,1.7109,23300000.0
2008-03-21 22:20:00,1.7109,1.7109,1.71075,1.7109,12600000.0
2008-03-21 22:21:00,1.7109,1.7109,1.71075,1.7109,12600000.0
2008-03-21 22:22:00,1.7109,1.7109,1.71075,1.7109,12700000.0
2008-03-21 22:23:00,1.7109,1.7109,1.71065,1.7108,14500000.0
2008-03-21 22:24:00,1.7108,1.7108,1.7103,1.7103,48800000.0
2008-03-21 22:25:00,1.7103,1.7103,1.7103,1.7103,19200000.0
2008-03-21 22:26:00,1.7103,1.71035,1.7102,1.71035,13800000.0
2008-03-21 22:27:00,1.71035,1.71035,1.71035,1.71035,3600000.0
2008-03-21 22:28:00,1.71035,1.71035,1.71035,1.71035,3600000.0
2008-03-21 22:29:00,1.71035,1.7105,1.7103,1.7105,10100000.0
2008-03-21 22:30:00,1.7105,1.7105,1.7103,1.7103,4700000.0
2008-03-21 22:31:00,1.7103,1.7103,1.7102,1.7102,4500000.0
2008-03-21 22:32:00,1.7102,1.7102,1.7102,1.7102,5100000.0
2008-03-21 22:33:00,1.7102,1.7102,1.7102,1.7102,4500000.0
2008-03-21 22:34:00,1.7102,1.7106,1.7102,1.7105,7800000.0
2008-03-21 22:35:00,1.7105,1.7105,1.7103,1.7105,19900000.0
2008-03-21 22:36:00,1.7105,1.7105,1.7103,1.7105,12900000.0
2008-03-21 22:37:00,1.7105,1.7105,1.7103,1.71035,14200000.0
2008-03-21 22:38:00,1.71035,1.71045,1.71015,1.7102,17700000.0
2008-03-21 22:39:00,1.7102,1.7104,1.7101,1.7102,24400000.0
2008-03-21 22:40:00,1.7102,1.7106,1.7101,1.7102,25400000.0
2008-03-21 22:41:00,1.7102,1.7106,1.7102,1.7106,38200000.0
2008-03-21 22:42:00,1.7106,1.71115,1.7105,1.71115,66500000.0
2008-03-21 22:43:00,1.711,1.71115,1.7102,1.7103,61800000.0
2008-03-21 22:44:00,1.7103,1.7107,1.7103,1.7107,8200000.0
2008-03-21 22:45:00,1.7107,1.71115,1.7107,1.7108,12400000.0
2008-03-21 22:46:00,1.7108,1.7108,1.7107,1.7108,12900000.0
2008-03-21 22:47:00,1.7108,1.7108,1.7106,1.7106,14200000.0
2008-03-21 22:48:00,1.7106,1.7107,1.7106,1.7106,11200000.0
2008-03-21 22:49:00,1.7106,1.7106,1.71035,1.7106,12100000.0
2008-03-21 22:50:00,1.71035,1.7106,1.71035,1.71035,8900000.0
2008-03-21 22:51:00,1.71035,1.71035,1.71035,1.71035,4200000.0
2008-03-21 22:52:00,1.71035,1.71035,1.71035,1.71035,4500000.0
2008-03-21 22:53:00,1.71035,1.7106,1.71035,1.7106,6100000.0
2008-03-21 22:54:00,1.7106,1.7106,1.7105,1.7106,11000000.0
2008-03-21 22:55:00,1.7105,1.7105,1.7101,1.7101,79700000.0
2008-03-21 22:56:00,1.7101,1.7101,1.7101,1.7101,55200000.0
2008-03-21 22:57:00,1.7101,1.7104,1.71,1.7101,60400000.0
2008-03-21 22:58:00,1.7101,1.7101,1.71,1.71,38300000.0
2008-03-21 22:59:00,1.71,1.7101,1.71,1.71,12900000.0
2008-03-23 23:39:00,1.711,1.711,1.7109,1.711,241500000.0
2008-03-23 23:40:00,1.7112,1.7112,1.7112,1.7112,262200000.0
2008-03-23 23:41:00,1.7112,1.7112,1.7111,1.7111,89700000.0
2008-03-23 23:43:00,1.712,1.712,1.7116,1.7116,89700000.0
2008-03-23 23:44:00,1.7116,1.7116,1.7115,1.7115,255300000.0
2008-03-23 23:45:00,1.7115,1.7116,1.7114,1.7115,282900000.0
2008-03-23 23:46:00,1.7115,1.7117,1.7113,1.7113,269100000.0
2008-03-23 23:47:00,1.7113,1.7113,1.7107,1.7107,255300000.0
2008-03-23 23:48:00,1.7107,1.711,1.7106,1.7107,296700000.0
2008-03-23 23:49:00,1.7107,1.7107,1.7107,1.7107,248400000.0
2008-03-23 23:50:00,1.7107,1.7107,1.7106,1.7106,255300000.0
2008-03-23 23:51:00,1.7106,1.7106,1.7106,1.7106,248400000.0
2008-03-23 23:52:00,1.7106,1.7106,1.7106,1.7106,234600000.0
2008-03-23 23:53:00,1.7107,1.7107,1.7106,1.7107,310500000.0
2008-03-23 23:54:00,1.7107,1.7107,1.7106,1.7107,138000000.0
2008-03-23 23:55:00,1.7116,1.712,1.7116,1.712,220800000.0
2008-03-23 23:56:00,1.712,1.712,1.712,1.712,227700000.0
2008-03-23 23:57:00,1.7114,1.7114,1.7107,1.7107,220800000.0
2008-03-23 23:58:00,1.7107,1.7116,1.7107,1.7116,331200000.0
2008-03-23 23:59:00,1.7116,1.7116,1.7114,1.7114,262200000.0
2008-03-24 00:00:00,1.7114,1.7115,1.7111,1.7113,317400000.0
2008-03-24 00:01:00,1.7113,1.7113,1.7113,1.7113,165600000.0
2008-03-24 00:02:00,1.7113,1.7114,1.7113,1.7114,207000000.0
2008-03-24 00:03:00,1.7114,1.7117,1.7114,1.7116,234600000.0
2008-03-24 00:04:00,1.7116,1.7116,1.7116,1.7116,165600000.0
2008-03-24 00:05:00,1.7116,1.7116,1.7116,1.7116,165600000.0
2008-03-24 00:06:00,1.7116,1.7116,1.7115,1.7115,193200000.0
2008-03-24 00:07:00,1.7115,1.7116,1.7114,1.7114,213900000.0
2008-03-24 00:08:00,1.7114,1.7115,1.7114,1.7115,186300000.0
2008-03-24 00:09:00,1.7115,1.7115,1.7115,1.7115,165600000.0
2008-03-24 00:10:00,1.7115,1.7116,1.7115,1.7115,240000000.0
2008-03-24 00:11:00,1.7115,1.7115,1.7114,1.7114,193100000.0
2008-03-24 00:12:00,1.7114,1.71315,1.7114,1.7126,154800000.0
2008-03-24 00:13:00,1.7126,1.7126,1.71225,1.7124,34300000.0
2008-03-24 00:14:00,1.7124,1.7125,1.7124,1.7125,11700000.0
2008-03-24 00:15:00,1.7125,1.7125,1.7122,1.7122,19700000.0
2008-03-24 00:16:00,1.7122,1.71225,1.7122,1.71225,9200000.0
2008-03-24 00:17:00,1.71225,1.71245,1.71225,1.71245,12000000.0
2008-03-24 00:18:00,1.71245,1.71245,1.7124,1.71245,8500000.0
2008-03-24 00:19:00,1.71245,1.71245,1.7124,1.71245,8000000.0
2008-03-24 00:20:00,1.7124,1.7124,1.7122,1.7122,16200000.0
2008-03-24 00:21:00,1.7122,1.71245,1.7122,1.71245,9800000.0
2008-03-24 00:22:00,1.71245,1.7129,1.7124,1.71275,20600000.0
2008-03-24 00:23:00,1.71275,1.71275,1.71265,1.71275,10500000.0
2008-03-24 00:24:00,1.71275,1.71295,1.7127,1.71295,13500000.0
2008-03-24 00:25:00,1.71295,1.71325,1.7127,1.71295,21800000.0
2008-03-24 00:26:00,1.71295,1.71325,1.71295,1.71315,16000000.0
2008-03-24 00:27:00,1.71315,1.71325,1.71285,1.7129,35100000.0
2008-03-24 00:28:00,1.7129,1.7129,1.7124,1.7128,42900000.0
2008-03-24 00:29:00,1.7128,1.713,1.7126,1.7128,60600000.0
2008-03-24 00:30:00,1.7128,1.7132,1.7128,1.713,31000000.0
2008-03-24 00:31:00,1.713,1.7137,1.713,1.7134,45100000.0
2008-03-24 00:32:00,1.7134,1.7134,1.7133,1.7133,52800000.0
2008-03-24 00:33:00,1.7133,1.7134,1.7128,1.7128,53000000.0
2008-03-24 00:34:00,1.7128,1.7128,1.7119,1.7122,151000000.0
2008-03-24 00:35:00,1.7122,1.7126,1.7122,1.7125,120900000.0
2008-03-24 00:36:00,1.7125,1.7126,1.7124,1.7124,11500000.0
2008-03-24 00:37:00,1.7124,1.7127,1.7124,1.7126,35900000.0
2008-03-24 00:38:00,1.7126,1.7126,1.7124,1.7124,31200000.0
2008-03-24 00:39:00,1.7124,1.7124,1.7123,1.7123,47500000.0
2008-03-24 00:40:00,1.7122,1.7131,1.7122,1.7128,67900000.0
2008-03-24 00:41:00,1.7129,1.7133,1.7126,1.713,68100000.0
2008-03-24 00:42:00,1.713,1.7132,1.7125,1.713,63600000.0
2008-03-24 00:43:00,1.713,1.7132,1.7119,1.7129,295700000.0
2008-03-24 00:44:00,1.7129,1.713,1.7119,1.7121,337100000.0
2008-03-24 00:45:00,1.7121,1.7134,1.7121,1.7131,326500000.0
2008-03-24 00:46:00,1.7131,1.7131,1.713,1.713,111000000.0
2008-03-24 00:47:00,1.7131,1.7132,1.7129,1.713,49200000.0
2008-03-24 00:48:00,1.713,1.7131,1.7129,1.7131,20000000.0
2008-03-24 00:49:00,1.7131,1.7131,1.713,1.713,10000000.0
2008-03-24 00:50:00,1.713,1.7132,1.7129,1.7132,21000000.0
2008-03-24 00:51:00,1.7132,1.7133,1.7132,1.7132,17300000.0
2008-03-24 00:52:00,1.7132,1.7132,1.7132,1.7132,6000000.0
2008-03-24 00:53:00,1.7132,1.7137,1.7132,1.7137,16000000.0
2008-03-24 00:54:00,1.7137,1.7137,1.7134,1.7135,11000000.0
2008-03-24 00:55:00,1.7135,1.7137,1.7134,1.7136,15300000.0
2008-03-24 00:56:00,1.7136,1.7136,1.7134,1.7135,14500000.0
2008-03-24 00:57:00,1.7135,1.7136,1.7126,1.7133,141300000.0
2008-03-24 00:58:00,1.7133,1.7134,1.7133,1.7133,10500000.0
2008-03-24 00:59:00,1.7133,1.7136,1.7133,1.7134,17000000.0
2008-03-24 01:00:00,1.7134,1.7135,1.7123,1.7123,34600000.0
2008-03-24 01:01:00,1.7129,1.7129,1.7122,1.7123,209600000.0
2008-03-24 01:02:00,1.7123,1.7125,1.7123,1.7125,135900000.0
2008-03-24 01:03:00,1.7125,1.7125,1.7124,1.7125,127900000.0
2008-03-24 01:04:00,1.7125,1.7125,1.7125,1.7125,27700000.0
2008-03-24 01:05:00,1.7125,1.7125,1.7125,1.7125,7500000.0
2008-03-24 01:06:00,1.7124,1.7125,1.7117,1.7117,55400000.0
2008-03-24 01:07:00,1.7118,1.712,1.7118,1.7119,12500000.0
2008-03-24 01:08:00,1.7119,1.7121,1.7117,1.7119,22500000.0
2008-03-24 01:09:00,1.7119,1.712,1.7116,1.7116,23500000.0
2008-03-24 01:10:00,1.7116,1.7118,1.7116,1.7116,31300000.0
2008-03-24 01:11:00,1.7116,1.7122,1.7116,1.7118,58900000.0
2008-03-24 01:12:00,1.7118,1.7119,1.7113,1.7114,145200000.0
2008-03-24 01:13:00,1.7114,1.7116,1.7113,1.7114,34600000.0
2008-03-24 01:14:00,1.7114,1.7118,1.7113,1.7113,45900000.0
2008-03-24 01:15:00,1.7113,1.7122,1.7113,1.7122,21400000.0
2008-03-24 01:16:00,1.7122,1.7125,1.7119,1.7119,47200000.0
2008-03-24 01:17:00,1.7119,1.7123,1.7115,1.7118,632100000.0
2008-03-24 01:18:00,1.7118,1.7118,1.7116,1.7116,106200000.0
2008-03-24 01:19:00,1.7116,1.7116,1.7107,1.7114,142600000.0
2008-03-24 01:20:00,1.7114,1.7114,1.7114,1.7114,103500000.0
2008-03-24 01:21:00,1.7114,1.7114,1.711,1.711,215400000.0
2008-03-24 01:22:00,1.711,1.711,1.7108,1.7108,176100000.0
2008-03-24 01:23:00,1.7108,1.711,1.7106,1.7108,110400000.0
2008-03-24 01:24:00,1.7108,1.7116,1.7108,1.711,224400000.0
2008-03-24 01:25:00,1.711,1.711,1.7108,1.7109,73200000.0
2008-03-24 01:26:00,1.7109,1.7109,1.7108,1.7108,100400000.0
2008-03-24 01:27:00,1.7108,1.711,1.7108,1.7108,95600000.0
2008-03-24 01:28:00,1.7108,1.7108,1.7108,1.7108,102200000.0
2008-03-24 01:29:00,1.7108,1.7111,1.7108,1.7108,145000000.0
2008-03-24 01:30:00,1.7109,1.7112,1.7109,1.7109,287700000.0
2008-03-24 01:31:00,1.7109,1.7112,1.7107,1.7112,269700000.0
2008-03-24 01:32:00,1.7112,1.7113,1.711,1.7111,95800000.0
2008-03-24 01:33:00,1.7111,1.7114,1.7111,1.7114,47300000.0
2008-03-24 01:34:00,1.7114,1.7114,1.7113,1.7113,154400000.0
2008-03-24 01:35:00,1.7113,1.7113,1.7111,1.7111,24100000.0
2008-03-24 01:36:00,1.7111,1.7111,1.7109,1.7109,143000000.0
2008-03-24 01:37:00,1.7109,1.711,1.7108,1.7108,40600000.0
2008-03-24 01:38:00,1.7108,1.7112,1.7104,1.7105,135600000.0
2008-03-24 01:39:00,1.7105,1.7106,1.71,1.7103,111600000.0
2008-03-24 01:40:00,1.7103,1.7112,1.7103,1.7112,184200000.0
2008-03-24 01:41:00,1.7112,1.7114,1.7108,1.7111,211800000.0
2008-03-24 01:42:00,1.711,1.7111,1.7107,1.7109,341200000.0
2008-03-24 01:43:00,1.7109,1.7117,1.7109,1.7116,198800000.0
2008-03-24 01:44:00,1.7116,1.7116,1.7108,1.7108,73000000.0
2008-03-24 01:45:00,1.7109,1.7109,1.7101,1.7108,76400000.0
2008-03-24 01:46:00,1.7107,1.7109,1.7107,1.7107,17600000.0
2008-03-24 01:47:00,1.7107,1.7107,1.7103,1.7103,78200000.0
2008-03-24 01:48:00,1.7103,1.7104,1.7102,1.71035,85800000.0
2008-03-24 01:49:00,1.7103,1.71035,1.7103,1.7103,18000000.0
2008-03-24 01:50:00,1.7103,1.7103,1.7103,1.7103,6500000.0
2008-03-24 01:51:00,1.7103,1.7103,1.71,1.7102,19100000.0
2008-03-24 01:52:00,1.7102,1.7103,1.7101,1.7102,25700000.0
2008-03-24 01:53:00,1.7102,1.7104,1.7102,1.7104,11500000.0
2008-03-24 01:54:00,1.7104,1.7104,1.7103,1.7103,16000000.0
2008-03-24 01:55:00,1.7103,1.7103,1.7101,1.7102,37700000.0
2008-03-24 01:56:00,1.7102,1.7102,1.7095,1.7097,170400000.0
2008-03-24 01:57:00,1.7097,1.7099,1.7096,1.7096,104100000.0
2008-03-24 01:58:00,1.7096,1.71,1.7096,1.7099,296200000.0
2008-03-24 01:59:00,1.7099,1.7113,1.7099,1.7113,486600000.0
2008-03-24 02:00:00,1.7113,1.7115,1.7112,1.7113,102100000.0
2008-03-24 02:01:00,1.7113,1.7116,1.7111,1.7113,42000000.0
2008-03-24 02:02:00,1.7113,1.7117,1.7107,1.7107,134100000.0
2008-03-24 02:03:00,1.7107,1.7111,1.71,1.711,216300000.0
2008-03-24 02:04:00,1.711,1.7113,1.711,1.7111,38300000.0
2008-03-24 02:05:00,1.7111,1.7114,1.7111,1.7114,39500000.0
2008-03-24 02:06:00,1.7114,1.7114,1.7113,1.7113,27300000.0
2008-03-24 02:07:00,1.7113,1.7113,1.7111,1.7111,16500000.0
2008-03-24 02:08:00,1.7111,1.7125,1.7106,1.711,210000000.0
2008-03-24 02:09:00,1.711,1.7126,1.711,1.7126,118700000.0
2008-03-24 02:10:00,1.7126,1.7129,1.7126,1.7128,106200000.0
2008-03-24 02:11:00,1.7128,1.7128,1.7119,1.7119,58800000.0
2008-03-24 02:12:00,1.7119,1.7124,1.7119,1.7123,120800000.0
2008-03-24 02:13:00,1.7123,1.7123,1.7121,1.7122,14500000.0
2008-03-24 02:14:00,1.7122,1.7126,1.7122,1.7125,19000000.0
2008-03-24 02:15:00,1.7125,1.7125,1.7125,1.7125,7400000.0
2008-03-24 02:16:00,1.7125,1.7125,1.7123,1.7124,11600000.0
2008-03-24 02:17:00,1.7124,1.7124,1.7118,1.7123,91600000.0
2008-03-24 02:18:00,1.7123,1.7123,1.7123,1.7123,7600000.0
2008-03-24 02:19:00,1.7123,1.7123,1.7117,1.7122,35100000.0
2008-03-24 02:20:00,1.7122,1.7122,1.7118,1.7121,23700000.0
2008-03-24 02:21:00,1.7121,1.7122,1.7116,1.7117,15600000.0
2008-03-24 02:22:00,1.7117,1.7122,1.7117,1.7122,33300000.0
2008-03-24 02:23:00,1.7122,1.7122,1.7116,1.712,11800000.0
2008-03-24 02:24:00,1.712,1.7122,1.7118,1.7122,19600000.0
2008-03-24 02:25:00,1.7122,1.7123,1.7122,1.7123,11200000.0
2008-03-24 02:26:00,1.7123,1.7125,1.7116,1.7118,20400000.0
2008-03-24 02:27:00,1.7118,1.7118,1.7118,1.7118,1400000.0
2008-03-24 02:28:00,1.7118,1.7118,1.7114,1.7117,52900000.0
2008-03-24 02:29:00,1.7117,1.7117,1.7116,1.7116,46500000.0
2008-03-24 02:30:00,1.7116,1.7119,1.7115,1.7119,81400000.0
2008-03-24 02:31:00,1.7119,1.7119,1.7115,1.7116,144900000.0
2008-03-24 02:32:00,1.7116,1.7119,1.7116,1.7118,72000000.0
2008-03-24 02:33:00,1.7118,1.712,1.7118,1.712,59500000.0
2008-03-24 02:34:00,1.712,1.7121,1.7118,1.7121,51500000.0
2008-03-24 02:35:00,1.7121,1.7121,1.7116,1.7117,101300000.0
2008-03-24 02:36:00,1.7117,1.7118,1.7116,1.7117,209100000.0
2008-03-24 02:37:00,1.7117,1.7121,1.7117,1.712,144200000.0
2008-03-24 02:38:00,1.712,1.712,1.7116,1.7119,11600000.0
2008-03-24 02:39:00,1.7116,1.7121,1.7116,1.71205,14000000.0
2008-03-24 02:40:00,1.71205,1.7121,1.71065,1.7112,76700000.0
2008-03-24 02:41:00,1.7112,1.71135,1.7112,1.71135,39600000.0
2008-03-24 02:42:00,1.7114,1.71165,1.7114,1.71165,9700000.0
2008-03-24 02:43:00,1.71165,1.7117,1.7116,1.7116,13600000.0
2008-03-24 02:44:00,1.7116,1.7116,1.7113,1.71145,13900000.0
2008-03-24 02:45:00,1.71145,1.71145,1.71085,1.71125,77000000.0
2008-03-24 02:46:00,1.71125,1.7113,1.7112,1.71125,12400000.0
2008-03-24 02:47:00,1.71125,1.71135,1.71095,1.7113,21900000.0
2008-03-24 02:48:00,1.7113,1.71155,1.71095,1.71095,77800000.0
2008-03-24 02:49:00,1.71095,1.71095,1.7109,1.71095,9000000.0
2008-03-24 02:50:00,1.71095,1.71105,1.7105,1.7105,84200000.0
2008-03-24 02:51:00,1.7105,1.71095,1.70985,1.7107,123500000.0
2008-03-24 02:52:00,1.7107,1.7112,1.7107,1.711,27500000.0
2008-03-24 02:53:00,1.711,1.711,1.7107,1.7107,20600000.0
2008-03-24 02:54:00,1.7107,1.7109,1.7107,1.7107,13600000.0
2008-03-24 02:55:00,1.7107,1.71075,1.71045,1.71075,17200000.0
2008-03-24 02:56:00,1.71075,1.71105,1.71065,1.71105,79200000.0
2008-03-24 02:57:00,1.71105,1.71125,1.71105,1.71125,21600000.0
2008-03-24 02:58:00,1.71125,1.71145,1.711,1.71115,20800000.0
2008-03-24 02:59:00,1.71115,1.71145,1.71095,1.71105,21100000.0
2008-03-24 03:00:00,1.71105,1.71125,1.71065,1.71125,48400000.0
2008-03-24 03:01:00,1.71125,1.71135,1.71095,1.71095,16000000.0
2008-03-24 03:02:00,1.71095,1.7114,1.71045,1.7114,22400000.0
2008-03-24 03:03:00,1.7114,1.7114,1.71085,1.71085,9700000.0
2008-03-24 03:04:00,1.71085,1.71105,1.71085,1.711,15500000.0
2008-03-24 03:05:00,1.711,1.71105,1.71065,1.71105,54900000.0
2008-03-24 03:06:00,1.71105,1.71105,1.71075,1.7108,11000000.0
2008-03-24 03:07:00,1.7108,1.71105,1.7107,1.71105,20000000.0
2008-03-24 03:08:00,1.71105,1.71115,1.71105,1.71115,3200000.0
2008-03-24 03:09:00,1.71115,1.7112,1.7109,1.7112,11300000.0
2008-03-24 03:10:00,1.7112,1.7114,1.7112,1.7114,19600000.0
2008-03-24 03:11:00,1.7113,1.7113,1.71095,1.711,85600000.0
2008-03-24 03:12:00,1.711,1.7112,1.711,1.71105,12400000.0
2008-03-24 03:13:00,1.71105,1.71105,1.7108,1.711,11400000.0
2008-03-24 03:14:00,1.711,1.7111,1.711,1.7111,3800000.0
2008-03-24 03:15:00,1.7111,1.7111,1.7105,1.7105,8100000.0
2008-03-24 03:16:00,1.7105,1.71095,1.7105,1.71095,18200000.0
2008-03-24 03:17:00,1.71095,1.71105,1.70995,1.71015,79400000.0
2008-03-24 03:18:00,1.71015,1.71045,1.7097,1.70995,25700000.0
2008-03-24 03:19:00,1.70995,1.70995,1.7097,1.7099,10300000.0
2008-03-24 03:20:00,1.7099,1.70995,1.7096,1.7097,13300000.0
2008-03-24 03:21:00,1.7097,1.70975,1.7097,1.7097,21700000.0
2008-03-24 03:22:00,1.7097,1.7099,1.7097,1.70975,8100000.0
2008-03-24 03:23:00,1.70975,1.70975,1.7095,1.7095,3600000.0
2008-03-24 03:24:00,1.7095,1.7099,1.7095,1.7099,48400000.0
2008-03-24 03:25:00,1.7099,1.7107,1.7099,1.7107,15300000.0
2008-03-24 03:26:00,1.7107,1.7107,1.71045,1.71045,8500000.0
2008-03-24 03:27:00,1.71045,1.711,1.71045,1.71095,25200000.0
2008-03-24 03:28:00,1.71095,1.71125,1.7106,1.7108,18300000.0
2008-03-24 03:29:00,1.7108,1.71095,1.71045,1.7109,34700000.0
2008-03-24 03:30:00,1.7109,1.71095,1.7107,1.7107,21600000.0
2008-03-24 03:31:00,1.7107,1.7108,1.7107,1.7108,9400000.0
2008-03-24 03:32:00,1.7108,1.71095,1.7108,1.7108,13400000.0
2008-03-24 03:33:00,1.7108,1.71085,1.7108,1.71085,8100000.0
2008-03-24 03:34:00,1.71085,1.71105,1.7105,1.7105,21500000.0
2008-03-24 03:35:00,1.7105,1.7108,1.7104,1.7107,33700000.0
2008-03-24 03:36:00,1.7107,1.7108,1.7106,1.7108,20300000.0
2008-03-24 03:37:00,1.7108,1.7108,1.7107,1.7107,17700000.0
2008-03-24 03:38:00,1.7107,1.7107,1.7105,1.7106,16000000.0
2008-03-24 03:39:00,1.7106,1.7107,1.7105,1.7107,22000000.0
2008-03-24 03:40:00,1.7107,1.7108,1.7106,1.7107,15300000.0
2008-03-24 03:41:00,1.7107,1.7108,1.7106,1.7108,19900000.0
2008-03-24 03:42:00,1.7108,1.7108,1.71075,1.7108,8600000.0
2008-03-24 03:43:00,1.7108,1.7112,1.7108,1.7112,20300000.0
2008-03-24 03:44:00,1.7112,1.7113,1.7107,1.7111,152000000.0
2008-03-24 03:45:00,1.7111,1.7111,1.7105,1.7111,88600000.0
2008-03-24 03:46:00,1.7111,1.7113,1.711,1.7112,112900000.0
2008-03-24 03:47:00,1.7112,1.7114,1.7112,1.7114,39100000.0
2008-03-24 03:48:00,1.7114,1.7116,1.711,1.711,32400000.0
2008-03-24 03:49:00,1.711,1.7112,1.70995,1.7106,196600000.0
2008-03-24 03:50:00,1.7106,1.7107,1.7103,1.71045,64300000.0
2008-03-24 03:51:00,1.71045,1.7106,1.7099,1.7103,87200000.0
2008-03-24 03:52:00,1.71005,1.7103,1.7099,1.7102,55500000.0
2008-03-24 03:53:00,1.7102,1.7107,1.7102,1.7105,50000000.0
2008-03-24 03:54:00,1.7105,1.7108,1.7099,1.7099,71400000.0
2008-03-24 03:55:00,1.7099,1.7101,1.7083,1.7088,69400000.0
2008-03-24 03:56:00,1.7088,1.70935,1.70855,1.70925,409500000.0
2008-03-24 03:57:00,1.7092,1.70935,1.7088,1.70925,137500000.0
2008-03-24 03:58:00,1.70925,1.70955,1.709,1.7091,99300000.0
2008-03-24 03:59:00,1.70895,1.70955,1.70875,1.70935,177200000.0
2008-03-24 04:00:00,1.70945,1.70955,1.70915,1.7094,53600000.0
2008-03-24 04:01:00,1.70935,1.7099,1.70935,1.7095,39400000.0
2008-03-24 04:02:00,1.7093,1.7097,1.7093,1.7093,36700000.0
2008-03-24 04:03:00,1.7093,1.7098,1.7093,1.7095,37600000.0
2008-03-24 04:04:00,1.7095,1.7096,1.7089,1.7089,39600000.0
2008-03-24 04:05:00,1.7089,1.7094,1.7087,1.7088,55300000.0
2008-03-24 04:06:00,1.7088,1.7089,1.7087,1.7088,26600000.0
2008-03-24 04:07:00,1.7088,1.709,1.7088,1.709,29600000.0
2008-03-24 04:08:00,1.709,1.7091,1.7089,1.709,41000000.0
2008-03-24 04:09:00,1.709,1.709,1.7087,1.7088,35800000.0
2008-03-24 04:10:00,1.7088,1.709,1.7087,1.7089,20800000.0
2008-03-24 04:11:00,1.7089,1.709,1.70805,1.70805,48500000.0
2008-03-24 04:12:00,1.70805,1.7085,1.70805,1.7085,46100000.0
2008-03-24 04:13:00,1.7085,1.7088,1.7084,1.7084,25600000.0
2008-03-24 04:14:00,1.7084,1.7088,1.7083,1.7083,45700000.0
2008-03-24 04:15:00,1.7083,1.7085,1.7083,1.7085,32800000.0
2008-03-24 04:16:00,1.7085,1.70875,1.7084,1.7087,48100000.0
2008-03-24 04:17:00,1.7087,1.7089,1.7085,1.70885,55200000.0
2008-03-24 04:18:00,1.70885,1.709,1.7087,1.7089,58100000.0
2008-03-24 04:19:00,1.7089,1.709,1.7087,1.7089,35000000.0
2008-03-24 04:20:00,1.7089,1.7089,1.7084,1.7088,30900000.0
2008-03-24 04:21:00,1.7088,1.7089,1.7085,1.7089,21700000.0
2008-03-24 04:22:00,1.7089,1.7089,1.7083,1.7086,34800000.0
2008-03-24 04:23:00,1.7086,1.7089,1.7083,1.7088,26300000.0
2008-03-24 04:24:00,1.7088,1.7089,1.7086,1.7088,32000000.0
2008-03-24 04:25:00,1.7088,1.7088,1.7085,1.7085,27600000.0
2008-03-24 04:26:00,1.7086,1.7086,1.7085,1.7085,8000000.0
2008-03-24 04:27:00,1.7085,1.7086,1.70835,1.70835,14600000.0
2008-03-24 04:28:00,1.70835,1.7086,1.7083,1.7086,30600000.0
2008-03-24 04:29:00,1.7086,1.7089,1.7086,1.70875,25300000.0
2008-03-24 04:30:00,1.70875,1.709,1.70805,1.7085,40300000.0
2008-03-24 04:31:00,1.7085,1.7086,1.70815,1.7084,36400000.0
2008-03-24 04:32:00,1.7084,1.7084,1.7081,1.70835,21000000.0
2008-03-24 04:33:00,1.7085,1.7085,1.7081,1.7084,28400000.0
2008-03-24 04:34:00,1.7084,1.7089,1.7084,1.7089,15200000.0
2008-03-24 04:35:00,1.7089,1.7089,1.7085,1.7089,10800000.0
2008-03-24 04:36:00,1.7089,1.7089,1.7089,1.7089,8800000.0
2008-03-24 04:37:00,1.7089,1.709,1.7088,1.709,15200000.0
2008-03-24 04:38:00,1.709,1.709,1.70825,1.70825,42500000.0
2008-03-24 04:39:00,1.70825,1.7084,1.7082,1.7084,41300000.0
2008-03-24 04:40:00,1.7084,1.7084,1.70835,1.70835,8600000.0
2008-03-24 04:41:00,1.70835,1.70855,1.7078,1.70795,131600000.0
2008-03-24 04:42:00,1.70795,1.7085,1.7079,1.7085,72400000.0
2008-03-24 04:43:00,1.7085,1.7088,1.7085,1.7088,18400000.0
2008-03-24 04:44:00,1.7088,1.7089,1.7088,1.7089,18800000.0
2008-03-24 04:45:00,1.7089,1.7091,1.7088,1.7091,24400000.0
2008-03-24 04:46:00,1.7091,1.7091,1.7087,1.7087,26400000.0
2008-03-24 04:47:00,1.7087,1.7089,1.7085,1.7086,33800000.0
2008-03-24 04:48:00,1.7086,1.7087,1.7085,1.7086,15400000.0
2008-03-24 04:49:00,1.7086,1.7087,1.7086,1.7086,10800000.0
2008-03-24 04:50:00,1.7086,1.7087,1.7086,1.7086,16800000.0
2008-03-24 04:51:00,1.7086,1.7086,1.7082,1.7086,31800000.0
2008-03-24 04:52:00,1.7086,1.7086,1.7086,1.7086,15600000.0
2008-03-24 04:53:00,1.7086,1.7086,1.7085,1.7086,25800000.0
2008-03-24 04:54:00,1.7086,1.7089,1.7085,1.7089,18100000.0
2008-03-24 04:55:00,1.7089,1.7091,1.7089,1.709,20400000.0
2008-03-24 04:56:00,1.709,1.7093,1.709,1.7091,15600000.0
2008-03-24 04:57:00,1.7091,1.7091,1.7088,1.7088,12000000.0
2008-03-24 04:58:00,1.7088,1.7091,1.7086,1.70875,39600000.0
2008-03-24 04:59:00,1.70875,1.70885,1.7086,1.7088,42300000.0
2008-03-24 05:00:00,1.709,1.7092,1.7089,1.70905,27100000.0
2008-03-24 05:01:00,1.70905,1.7092,1.7088,1.7088,23200000.0
2008-03-24 05:02:00,1.7088,1.709,1.7085,1.7085,31700000.0
2008-03-24 05:03:00,1.7085,1.70875,1.7085,1.70875,26500000.0
2008-03-24 05:04:00,1.70875,1.7089,1.7087,1.7089,14200000.0
2008-03-24 05:05:00,1.7089,1.7091,1.7089,1.7089,36300000.0
2008-03-24 05:06:00,1.7089,1.7098,1.70875,1.7097,79000000.0
2008-03-24 05:07:00,1.7097,1.71,1.70915,1.7095,32000000.0
2008-03-24 05:08:00,1.7095,1.7104,1.7095,1.7103,258100000.0
2008-03-24 05:09:00,1.7103,1.7103,1.7096,1.7099,52200000.0
2008-03-24 05:10:00,1.7099,1.7099,1.7096,1.70965,24800000.0
2008-03-24 05:11:00,1.70965,1.7098,1.70945,1.7096,26900000.0
2008-03-24 05:12:00,1.7096,1.7096,1.7094,1.7096,19700000.0
2008-03-24 05:13:00,1.7096,1.71,1.7095,1.71,28200000.0
2008-03-24 05:14:00,1.71,1.71,1.7094,1.7094,23300000.0
2008-03-24 05:15:00,1.7094,1.7098,1.70915,1.7098,74900000.0
2008-03-24 05:16:00,1.7098,1.7098,1.7092,1.70925,27300000.0
2008-03-24 05:17:00,1.70925,1.7098,1.70925,1.7096,44100000.0
2008-03-24 05:18:00,1.7096,1.7096,1.7092,1.7096,26500000.0
2008-03-24 05:19:00,1.7096,1.7096,1.7092,1.7092,14100000.0
2008-03-24 05:20:00,1.7092,1.7097,1.7091,1.7093,24700000.0
2008-03-24 05:21:00,1.7093,1.7093,1.7092,1.7092,14400000.0
2008-03-24 05:22:00,1.7092,1.7092,1.7091,1.7091,12800000.0
2008-03-24 05:23:00,1.7091,1.7092,1.7091,1.7092,14000000.0
2008-03-24 05:24:00,1.7092,1.7092,1.7092,1.7092,4800000.0
2008-03-24 05:25:00,1.7092,1.7094,1.7092,1.7094,10400000.0
2008-03-24 05:26:00,1.7094,1.7094,1.7091,1.7091,20000000.0
2008-03-24 05:27:00,1.7091,1.7091,1.7091,1.7091,14000000.0
2008-03-24 05:28:00,1.7091,1.7091,1.709,1.709,13600000.0
2008-03-24 05:29:00,1.709,1.7091,1.7089,1.7089,11200000.0
2008-03-24 05:30:00,1.7089,1.7091,1.7089,1.709,12000000.0
2008-03-24 05:31:00,1.709,1.709,1.7088,1.70885,16700000.0
2008-03-24 05:32:00,1.70885,1.70885,1.70855,1.7087,45100000.0
2008-03-24 05:33:00,1.70855,1.7087,1.7081,1.7081,49800000.0
2008-03-24 05:34:00,1.7081,1.7084,1.7079,1.7082,30000000.0
2008-03-24 05:35:00,1.7082,1.70825,1.7079,1.70815,40200000.0
2008-03-24 05:36:00,1.70815,1.70845,1.70805,1.70835,29100000.0
2008-03-24 05:37:00,1.70835,1.70865,1.70835,1.70865,36100000.0
2008-03-24 05:38:00,1.70865,1.70875,1.70825,1.7084,25800000.0
2008-03-24 05:39:00,1.7084,1.7084,1.7081,1.7081,27500000.0
2008-03-24 05:40:00,1.7081,1.7084,1.70805,1.7081,23000000.0
2008-03-24 05:41:00,1.7081,1.7082,1.70805,1.7082,26000000.0
2008-03-24 05:42:00,1.7082,1.7084,1.7074,1.70835,57900000.0
2008-03-24 05:43:00,1.70835,1.7086,1.7081,1.7083,49300000.0
2008-03-24 05:44:00,1.7083,1.70835,1.70815,1.70815,42500000.0
2008-03-24 05:45:00,1.70815,1.70845,1.70815,1.70835,34100000.0
2008-03-24 05:46:00,1.70835,1.70875,1.7082,1.7085,29800000.0
2008-03-24 05:47:00,1.7085,1.7094,1.7083,1.709,43400000.0
2008-03-24 05:48:00,1.709,1.7095,1.709,1.7094,43900000.0
2008-03-24 05:49:00,1.7094,1.7094,1.7088,1.7089,44800000.0
2008-03-24 05:50:00,1.7089,1.70995,1.7089,1.70955,37400000.0
2008-03-24 05:51:00,1.70955,1.70965,1.7088,1.7088,34800000.0
2008-03-24 05:52:00,1.7088,1.70915,1.7088,1.70905,19200000.0
2008-03-24 05:53:00,1.70905,1.7092,1.70885,1.7091,18000000.0
2008-03-24 05:54:00,1.7091,1.70915,1.709,1.70915,23200000.0
2008-03-24 05:55:00,1.70915,1.7092,1.709,1.709,20600000.0
2008-03-24 05:56:00,1.709,1.7092,1.709,1.70915,21300000.0
2008-03-24 05:57:00,1.70915,1.70915,1.70865,1.70885,27800000.0
2008-03-24 05:58:00,1.70875,1.70875,1.7085,1.7087,29500000.0
2008-03-24 05:59:00,1.7087,1.70885,1.70865,1.70875,15700000.0
2008-03-24 06:00:00,1.70875,1.7088,1.70835,1.70855,28500000.0
2008-03-24 06:01:00,1.70855,1.70855,1.70835,1.7085,19300000.0
2008-03-24 06:02:00,1.7085,1.70855,1.7084,1.70845,24500000.0
2008-03-24 06:03:00,1.70845,1.70855,1.70815,1.70815,26800000.0
2008-03-24 06:04:00,1.70815,1.7087,1.70815,1.70835,34500000.0
2008-03-24 06:05:00,1.70835,1.70865,1.70835,1.70865,18000000.0
2008-03-24 06:06:00,1.70865,1.70875,1.70845,1.70875,30600000.0
2008-03-24 06:07:00,1.70875,1.70875,1.7085,1.70875,17400000.0
2008-03-24 06:08:00,1.70875,1.70875,1.70855,1.70875,19000000.0
2008-03-24 06:09:00,1.70875,1.70905,1.7085,1.7088,15100000.0
2008-03-24 06:10:00,1.7088,1.7088,1.7088,1.7088,10000000.0
2008-03-24 06:11:00,1.7088,1.7088,1.7088,1.7088,13200000.0
2008-03-24 06:12:00,1.7088,1.7088,1.7085,1.7087,11700000.0
2008-03-24 06:13:00,1.7087,1.7087,1.7087,1.7087,4800000.0
2008-03-24 06:14:00,1.7087,1.7087,1.7086,1.7086,48100000.0
2008-03-24 06:15:00,1.7086,1.709,1.7086,1.7088,20100000.0
2008-03-24 06:16:00,1.7088,1.7088,1.70855,1.70865,109500000.0
2008-03-24 06:17:00,1.70865,1.70865,1.7086,1.7086,106300000.0
2008-03-24 06:18:00,1.70865,1.7092,1.7086,1.7091,176300000.0
2008-03-24 06:19:00,1.7091,1.70925,1.70885,1.70925,108100000.0
2008-03-24 06:20:00,1.70925,1.70935,1.70845,1.70845,47100000.0
2008-03-24 06:21:00,1.7084,1.70855,1.70825,1.70845,34400000.0
2008-03-24 06:22:00,1.70845,1.7086,1.70835,1.7085,31000000.0
2008-03-24 06:23:00,1.7085,1.7087,1.7084,1.7084,43400000.0
2008-03-24 06:24:00,1.7084,1.7087,1.7084,1.7087,85000000.0
2008-03-24 06:25:00,1.7087,1.7087,1.7085,1.7085,15200000.0
2008-03-24 06:26:00,1.7085,1.7085,1.7083,1.7084,10000000.0
2008-03-24 06:27:00,1.7084,1.70845,1.70805,1.70835,42700000.0
2008-03-24 06:28:00,1.70835,1.70845,1.70835,1.70845,10500000.0
2008-03-24 06:29:00,1.70845,1.70845,1.70835,1.70845,11000000.0
2008-03-24 06:30:00,1.70845,1.70845,1.70835,1.7084,23900000.0
2008-03-24 06:31:00,1.7084,1.7084,1.70765,1.70795,41900000.0
2008-03-24 06:32:00,1.70795,1.7083,1.70795,1.7083,17100000.0
2008-03-24 06:33:00,1.7083,1.7083,1.70795,1.70795,27000000.0
2008-03-24 06:34:00,1.70795,1.7081,1.70745,1.7081,144700000.0
2008-03-24 06:35:00,1.7081,1.7083,1.7081,1.7083,10000000.0
2008-03-24 06:36:00,1.7083,1.7083,1.7083,1.7083,8000000.0
2008-03-24 06:37:00,1.7083,1.7085,1.708,1.708,17300000.0
2008-03-24 06:38:00,1.708,1.7085,1.708,1.7085,28400000.0
2008-03-24 06:39:00,1.7085,1.7085,1.7085,1.7085,14400000.0
2008-03-24 06:40:00,1.7085,1.7086,1.7085,1.7085,16800000.0
2008-03-24 06:41:00,1.7085,1.70875,1.7085,1.70875,19200000.0
2008-03-24 06:42:00,1.70875,1.70875,1.7086,1.7087,18300000.0
2008-03-24 06:43:00,1.7087,1.70875,1.70845,1.70855,17800000.0
2008-03-24 06:44:00,1.70855,1.70855,1.70835,1.70855,15000000.0
2008-03-24 06:45:00,1.70855,1.70855,1.70805,1.70835,56700000.0
2008-03-24 06:46:00,1.70835,1.70855,1.70835,1.70845,188700000.0
2008-03-24 06:47:00,1.70845,1.70845,1.70775,1.70775,95400000.0
2008-03-24 06:48:00,1.70775,1.7078,1.7072,1.70725,262300000.0
2008-03-24 06:49:00,1.70725,1.70755,1.70725,1.70735,38300000.0
2008-03-24 06:50:00,1.70735,1.70735,1.70675,1.70695,33100000.0
2008-03-24 06:51:00,1.70695,1.70725,1.70675,1.70725,21600000.0
2008-03-24 06:52:00,1.70725,1.70735,1.70725,1.70725,10000000.0
2008-03-24 06:53:00,1.70725,1.7078,1.70725,1.7078,19700000.0
2008-03-24 06:54:00,1.7079,1.7081,1.7076,1.7077,34500000.0
2008-03-24 06:55:00,1.7077,1.7078,1.70745,1.70775,32400000.0
2008-03-24 06:56:00,1.70775,1.7078,1.70775,1.7078,15300000.0
2008-03-24 06:57:00,1.7078,1.7082,1.70775,1.7082,24400000.0
2008-03-24 06:58:00,1.7082,1.7086,1.70805,1.7082,30300000.0
2008-03-24 06:59:00,1.7082,1.7082,1.7082,1.7082,8800000.0
2008-03-24 07:00:00,1.7082,1.7082,1.70805,1.7082,24900000.0
2008-03-24 07:01:00,1.7082,1.70825,1.7082,1.70825,11300000.0
2008-03-24 07:02:00,1.70825,1.70825,1.7082,1.70825,13000000.0
2008-03-24 07:03:00,1.70825,1.7088,1.70825,1.70875,31900000.0
2008-03-24 07:04:00,1.7088,1.7088,1.70865,1.7087,22300000.0
2008-03-24 07:05:00,1.7087,1.70875,1.7086,1.7086,30200000.0
2008-03-24 07:06:00,1.7086,1.7087,1.7084,1.7087,14400000.0
2008-03-24 07:07:00,1.7087,1.7087,1.7085,1.7085,18800000.0
2008-03-24 07:08:00,1.7085,1.7088,1.7085,1.7088,11200000.0
2008-03-24 07:09:00,1.7088,1.7089,1.7085,1.7085,26800000.0
2008-03-24 07:10:00,1.7085,1.7086,1.7085,1.7085,18400000.0
2008-03-24 07:11:00,1.7085,1.7086,1.7085,1.7086,10000000.0
2008-03-24 07:12:00,1.7086,1.7086,1.7085,1.7086,11600000.0
2008-03-24 07:13:00,1.7086,1.7086,1.7078,1.7078,16200000.0
2008-03-24 07:14:00,1.7078,1.708,1.7078,1.708,10800000.0
2008-03-24 07:15:00,1.708,1.7083,1.708,1.7082,24600000.0
2008-03-24 07:16:00,1.7082,1.70825,1.7082,1.7082,11300000.0
2008-03-24 07:17:00,1.7082,1.7082,1.7082,1.7082,8800000.0
2008-03-24 07:18:00,1.7082,1.70825,1.7079,1.7079,10100000.0
2008-03-24 07:19:00,1.7079,1.7082,1.7079,1.7082,31000000.0
2008-03-24 07:20:00,1.7082,1.7082,1.7079,1.7079,16800000.0
2008-03-24 07:21:00,1.708,1.7081,1.7074,1.7081,45100000.0
2008-03-24 07:22:00,1.7081,1.7081,1.7081,1.7081,7600000.0
2008-03-24 07:23:00,1.7081,1.7083,1.7081,1.7083,13200000.0
2008-03-24 07:24:00,1.7083,1.7083,1.7072,1.7077,37900000.0
2008-03-24 07:25:00,1.7077,1.7078,1.7077,1.7078,13200000.0
2008-03-24 07:26:00,1.7078,1.7079,1.7078,1.7079,11200000.0
2008-03-24 07:27:00,1.7079,1.7082,1.7079,1.7082,12800000.0
2008-03-24 07:28:00,1.7082,1.7082,1.708,1.708,8800000.0
2008-03-24 07:29:00,1.708,1.708,1.70705,1.70705,111200000.0
2008-03-24 07:30:00,1.70705,1.70755,1.70685,1.70755,350100000.0
2008-03-24 07:31:00,1.70755,1.7078,1.70735,1.7078,110200000.0
2008-03-24 07:32:00,1.7078,1.7078,1.7078,1.7078,12400000.0
2008-03-24 07:33:00,1.7078,1.7078,1.70725,1.70725,19400000.0
2008-03-24 07:34:00,1.70725,1.7077,1.70725,1.7076,32900000.0
2008-03-24 07:35:00,1.7076,1.7077,1.7073,1.7075,21200000.0
2008-03-24 07:36:00,1.7075,1.7076,1.70715,1.7075,53600000.0
2008-03-24 07:37:00,1.7075,1.7076,1.7074,1.7076,35500000.0
2008-03-24 07:38:00,1.7076,1.7077,1.7076,1.7076,21600000.0
2008-03-24 07:39:00,1.7076,1.7077,1.7075,1.7075,18200000.0
2008-03-24 07:40:00,1.7075,1.7077,1.7075,1.7075,17200000.0
2008-03-24 07:41:00,1.7075,1.7075,1.7066,1.7067,25200000.0
2008-03-24 07:42:00,1.7067,1.7067,1.7062,1.7062,14400000.0
2008-03-24 07:43:00,1.7062,1.7064,1.7062,1.7063,22800000.0
2008-03-24 07:44:00,1.7063,1.7067,1.7063,1.7067,27600000.0
2008-03-24 07:45:00,1.7067,1.7067,1.70585,1.70585,217100000.0
2008-03-24 07:46:00,1.70585,1.70635,1.70585,1.70585,235100000.0
2008-03-24 07:47:00,1.70585,1.70615,1.70585,1.70615,141500000.0
2008-03-24 07:48:00,1.70615,1.70625,1.70595,1.70615,166500000.0
2008-03-24 07:49:00,1.70615,1.7064,1.7061,1.7061,75800000.0
2008-03-24 07:50:00,1.7061,1.7065,1.7061,1.7064,42400000.0
2008-03-24 07:51:00,1.7064,1.7069,1.7064,1.7069,38900000.0
2008-03-24 07:52:00,1.7069,1.70705,1.70685,1.70695,299300000.0
2008-03-24 07:53:00,1.70695,1.70695,1.70675,1.70675,293000000.0
2008-03-24 07:54:00,1.70675,1.70675,1.70655,1.70665,336400000.0
2008-03-24 07:55:00,1.70665,1.70685,1.70665,1.70685,236300000.0
2008-03-24 07:56:00,1.70685,1.70695,1.70645,1.70655,395700000.0
2008-03-24 07:57:00,1.70665,1.7072,1.70655,1.707,80400000.0
2008-03-24 07:58:00,1.707,1.7072,1.7066,1.7067,27000000.0
2008-03-24 07:59:00,1.7069,1.707,1.7069,1.70695,39900000.0
2008-03-24 08:00:00,1.70695,1.70695,1.7067,1.7068,31100000.0
2008-03-24 08:01:00,1.7068,1.70725,1.7067,1.7071,39500000.0
2008-03-24 08:02:00,1.7071,1.7071,1.7066,1.7069,21400000.0
2008-03-24 08:03:00,1.7069,1.707,1.70655,1.70665,45400000.0
2008-03-24 08:04:00,1.70665,1.70765,1.70665,1.7076,64000000.0
2008-03-24 08:05:00,1.7076,1.70785,1.70745,1.7075,74500000.0
2008-03-24 08:06:00,1.7075,1.70775,1.7072,1.70735,88700000.0
2008-03-24 08:07:00,1.70735,1.70735,1.70695,1.70705,48000000.0
2008-03-24 08:08:00,1.70705,1.70715,1.70705,1.7071,42400000.0
2008-03-24 08:09:00,1.7071,1.7072,1.70685,1.707,60800000.0
2008-03-24 08:10:00,1.707,1.7074,1.70695,1.7072,61800000.0
2008-03-24 08:11:00,1.7072,1.7073,1.7071,1.7073,16600000.0
2008-03-24 08:12:00,1.7073,1.70755,1.7073,1.7074,39800000.0
2008-03-24 08:13:00,1.7074,1.7079,1.70735,1.70765,85400000.0
2008-03-24 08:14:00,1.70765,1.70775,1.7075,1.70775,44400000.0
2008-03-24 08:15:00,1.70775,1.7081,1.70765,1.7079,42200000.0
2008-03-24 08:16:00,1.70775,1.7083,1.70775,1.708,32500000.0
2008-03-24 08:17:00,1.708,1.7082,1.7075,1.70785,31700000.0
2008-03-24 08:18:00,1.7078,1.7083,1.7077,1.7077,46700000.0
2008-03-24 08:19:00,1.7077,1.70785,1.70725,1.70745,39000000.0
2008-03-24 08:20:00,1.70745,1.70755,1.70735,1.70745,110300000.0
2008-03-24 08:21:00,1.70745,1.7077,1.70735,1.7077,108600000.0
2008-03-24 08:22:00,1.7077,1.7084,1.7077,1.70775,48200000.0
2008-03-24 08:23:00,1.70775,1.7078,1.70755,1.7077,38400000.0
2008-03-24 08:24:00,1.7077,1.7078,1.7076,1.7077,80900000.0
2008-03-24 08:25:00,1.7077,1.7077,1.707,1.7072,47000000.0
2008-03-24 08:26:00,1.7072,1.70745,1.70715,1.70725,29100000.0
2008-03-24 08:27:00,1.70725,1.70745,1.70725,1.70735,18900000.0
2008-03-24 08:28:00,1.70735,1.7075,1.70725,1.7074,22400000.0
2008-03-24 08:29:00,1.7074,1.7074,1.7071,1.7072,20100000.0
2008-03-24 08:30:00,1.7072,1.7072,1.70685,1.70695,21200000.0
2008-03-24 08:31:00,1.70695,1.707,1.7069,1.70695,19200000.0
2008-03-24 08:32:00,1.70695,1.70695,1.70605,1.70615,45900000.0
2008-03-24 08:33:00,1.70615,1.707,1.70615,1.70665,64400000.0
2008-03-24 08:34:00,1.7067,1.7068,1.7064,1.7066,14400000.0
2008-03-24 08:35:00,1.7066,1.7068,1.70655,1.70655,11100000.0
2008-03-24 08:36:00,1.7065,1.70665,1.7062,1.70645,25600000.0
2008-03-24 08:37:00,1.70645,1.70665,1.70645,1.7066,16600000.0
2008-03-24 08:38:00,1.7066,1.7067,1.70655,1.70665,15900000.0
2008-03-24 08:39:00,1.70665,1.7069,1.70645,1.7069,25800000.0
2008-03-24 08:40:00,1.7069,1.7071,1.7069,1.7071,14200000.0
2008-03-24 08:41:00,1.7071,1.7072,1.707,1.70705,18700000.0
2008-03-24 08:42:00,1.70705,1.70745,1.70705,1.7074,12100000.0
2008-03-24 08:43:00,1.7074,1.70745,1.7069,1.70695,30200000.0
2008-03-24 08:44:00,1.70715,1.7073,1.70695,1.7071,63000000.0
2008-03-24 08:45:00,1.7071,1.70715,1.70685,1.707,14100000.0
2008-03-24 08:46:00,1.707,1.70715,1.707,1.707,10800000.0
2008-03-24 08:47:00,1.707,1.7072,1.707,1.70715,14100000.0
2008-03-24 08:48:00,1.70715,1.7072,1.7071,1.7071,14800000.0
2008-03-24 08:49:00,1.7071,1.7071,1.707,1.707,14100000.0
2008-03-24 08:50:00,1.70705,1.70705,1.707,1.70705,9500000.0
2008-03-24 08:51:00,1.70705,1.70705,1.7068,1.70685,20500000.0
2008-03-24 08:52:00,1.70685,1.70695,1.70675,1.70685,26700000.0
2008-03-24 08:53:00,1.70685,1.70715,1.70685,1.7069,20300000.0
2008-03-24 08:54:00,1.7069,1.70715,1.7069,1.70715,17100000.0
2008-03-24 08:55:00,1.70715,1.70725,1.70705,1.70705,15000000.0
2008-03-24 08:56:00,1.70705,1.70755,1.70695,1.70735,56100000.0
2008-03-24 08:57:00,1.70735,1.70735,1.70685,1.70715,41800000.0
2008-03-24 08:58:00,1.7072,1.7072,1.70585,1.7059,79000000.0
2008-03-24 08:59:00,1.706,1.7066,1.70585,1.70635,43400000.0
2008-03-24 09:00:00,1.70635,1.70645,1.70605,1.70635,38200000.0
2008-03-24 09:01:00,1.70645,1.7066,1.70635,1.70645,26900000.0
2008-03-24 09:02:00,1.70645,1.70685,1.7064,1.7066,27900000.0
2008-03-24 09:03:00,1.7066,1.7067,1.7063,1.7063,23300000.0
2008-03-24 09:04:00,1.7063,1.70635,1.7063,1.7063,7500000.0
2008-03-24 09:05:00,1.7063,1.7063,1.70575,1.70595,46200000.0
2008-03-24 09:06:00,1.706,1.706,1.70565,1.70565,19700000.0
2008-03-24 09:07:00,1.70565,1.7059,1.70565,1.70575,27100000.0
2008-03-24 09:08:00,1.70575,1.70595,1.70555,1.70555,25900000.0
2008-03-24 09:09:00,1.70555,1.7057,1.7055,1.7057,20500000.0
2008-03-24 09:10:00,1.7057,1.7057,1.70525,1.70525,29500000.0
2008-03-24 09:11:00,1.70525,1.7053,1.70515,1.70525,37200000.0
2008-03-24 09:12:00,1.70525,1.70525,1.70495,1.70495,22700000.0
2008-03-24 09:13:00,1.70495,1.7053,1.70475,1.70475,43800000.0
2008-03-24 09:14:00,1.70475,1.7049,1.7045,1.7048,54300000.0
2008-03-24 09:15:00,1.7048,1.7049,1.7045,1.70465,24500000.0
2008-03-24 09:16:00,1.70465,1.70535,1.70465,1.7052,33900000.0
2008-03-24 09:17:00,1.70525,1.70555,1.70525,1.70525,35300000.0
2008-03-24 09:18:00,1.70525,1.7056,1.70525,1.7055,18300000.0
2008-03-24 09:19:00,1.7054,1.7056,1.70525,1.7053,23600000.0
2008-03-24 09:20:00,1.7053,1.7053,1.7052,1.7052,9200000.0
2008-03-24 09:21:00,1.7052,1.70555,1.7052,1.70535,9100000.0
2008-03-24 09:22:00,1.70535,1.7054,1.7053,1.70535,12300000.0
2008-03-24 09:23:00,1.70545,1.7058,1.70545,1.7055,29500000.0
2008-03-24 09:24:00,1.7055,1.7056,1.70535,1.7056,14700000.0
2008-03-24 09:25:00,1.7056,1.7059,1.70555,1.7056,11300000.0
2008-03-24 09:26:00,1.7056,1.7059,1.7056,1.70575,18400000.0
2008-03-24 09:27:00,1.70575,1.70575,1.7056,1.7057,16200000.0
2008-03-24 09:28:00,1.7057,1.7058,1.70565,1.70575,19800000.0
2008-03-24 09:29:00,1.70575,1.70585,1.70535,1.70585,28300000.0
2008-03-24 09:30:00,1.70585,1.70585,1.7054,1.7054,40300000.0
2008-03-24 09:31:00,1.70535,1.7057,1.70535,1.7056,33600000.0
2008-03-24 09:32:00,1.7056,1.706,1.7056,1.706,30600000.0
2008-03-24 09:33:00,1.70595,1.70615,1.7059,1.7061,22200000.0
2008-03-24 09:34:00,1.70605,1.7065,1.7056,1.7056,82400000.0
2008-03-24 09:35:00,1.7056,1.70585,1.7048,1.7048,41100000.0
2008-03-24 09:36:00,1.7048,1.7053,1.7044,1.70465,36400000.0
2008-03-24 09:37:00,1.70465,1.70495,1.7044,1.7046,43700000.0
2008-03-24 09:38:00,1.7047,1.70495,1.7045,1.70485,27200000.0
2008-03-24 09:39:00,1.7048,1.7053,1.7048,1.705,27300000.0
2008-03-24 09:40:00,1.705,1.7054,1.70495,1.7054,28000000.0
2008-03-24 09:41:00,1.7054,1.7054,1.7051,1.7052,22600000.0
2008-03-24 09:42:00,1.7052,1.70535,1.7051,1.7051,19800000.0
2008-03-24 09:43:00,1.7051,1.7053,1.70485,1.7051,26600000.0
2008-03-24 09:44:00,1.7051,1.7052,1.70495,1.7051,15000000.0
2008-03-24 09:45:00,1.70505,1.7051,1.7044,1.7046,32300000.0
2008-03-24 09:46:00,1.7046,1.70465,1.7044,1.7045,42600000.0
2008-03-24 09:47:00,1.7045,1.70485,1.7045,1.70455,34900000.0
2008-03-24 09:48:00,1.70455,1.7046,1.7043,1.70435,38500000.0
2008-03-24 09:49:00,1.70435,1.70435,1.70425,1.70425,44700000.0
2008-03-24 09:50:00,1.70425,1.7044,1.7041,1.7044,27600000.0
2008-03-24 09:51:00,1.7044,1.7044,1.70415,1.70415,38400000.0
2008-03-24 09:52:00,1.7043,1.7043,1.70365,1.70395,34000000.0
2008-03-24 09:53:00,1.70395,1.704,1.7036,1.70365,22700000.0
2008-03-24 09:54:00,1.70365,1.70375,1.70355,1.70375,43500000.0
2008-03-24 09:55:00,1.70375,1.7039,1.7034,1.7035,28700000.0
2008-03-24 09:56:00,1.7035,1.7036,1.70255,1.70265,31100000.0
2008-03-24 09:57:00,1.70265,1.70315,1.7022,1.7022,42800000.0
2008-03-24 09:58:00,1.7022,1.7024,1.7018,1.70185,49400000.0
2008-03-24 09:59:00,1.70185,1.70205,1.70105,1.7018,79100000.0
2008-03-24 10:00:00,1.7018,1.70285,1.7016,1.70275,65600000.0
2008-03-24 10:01:00,1.7027,1.70305,1.70235,1.70295,46400000.0
2008-03-24 10:02:00,1.70295,1.7031,1.70285,1.703,43200000.0
2008-03-24 10:03:00,1.703,1.7031,1.7026,1.70275,55500000.0
2008-03-24 10:04:00,1.70275,1.70295,1.7025,1.7027,68100000.0
2008-03-24 10:05:00,1.7027,1.70295,1.70255,1.70295,25600000.0
2008-03-24 10:06:00,1.70295,1.703,1.7026,1.7027,26700000.0
2008-03-24 10:07:00,1.70275,1.70315,1.70275,1.70295,28300000.0
2008-03-24 10:08:00,1.70295,1.703,1.70285,1.70295,19600000.0
2008-03-24 10:09:00,1.70295,1.70325,1.70285,1.7032,15600000.0
2008-03-24 10:10:00,1.7032,1.7033,1.70295,1.70295,16500000.0
2008-03-24 10:11:00,1.70295,1.7034,1.70295,1.70335,30000000.0
2008-03-24 10:12:00,1.70335,1.7034,1.70295,1.70295,26100000.0
2008-03-24 10:13:00,1.70295,1.70295,1.70275,1.70275,17900000.0
2008-03-24 10:14:00,1.70275,1.7028,1.70225,1.7024,75800000.0
2008-03-24 10:15:00,1.7024,1.70255,1.70215,1.70225,44700000.0
2008-03-24 10:16:00,1.7021,1.7023,1.7014,1.7021,94800000.0
2008-03-24 10:17:00,1.7021,1.70215,1.7018,1.702,38100000.0
2008-03-24 10:18:00,1.702,1.702,1.70165,1.7018,37100000.0
2008-03-24 10:19:00,1.7018,1.70215,1.70165,1.70205,50400000.0
2008-03-24 10:20:00,1.70205,1.70225,1.7018,1.7018,48000000.0
2008-03-24 10:21:00,1.7018,1.7021,1.7015,1.7018,66000000.0
2008-03-24 10:22:00,1.7018,1.70205,1.70175,1.702,26200000.0
2008-03-24 10:23:00,1.702,1.702,1.7018,1.7018,13000000.0
2008-03-24 10:24:00,1.7018,1.70195,1.7018,1.70195,16100000.0
2008-03-24 10:25:00,1.70195,1.70195,1.7015,1.7017,41800000.0
2008-03-24 10:26:00,1.7017,1.7019,1.7017,1.7018,37600000.0
2008-03-24 10:27:00,1.7018,1.7018,1.7013,1.7016,22500000.0
2008-03-24 10:28:00,1.7016,1.70215,1.7016,1.7017,15800000.0
2008-03-24 10:29:00,1.7017,1.7017,1.70155,1.7017,31700000.0
2008-03-24 10:30:00,1.7017,1.70195,1.7017,1.70195,17900000.0
2008-03-24 10:31:00,1.70185,1.70185,1.70165,1.70165,44000000.0
2008-03-24 10:32:00,1.70165,1.7019,1.7015,1.7016,26500000.0
2008-03-24 10:33:00,1.7016,1.702,1.7016,1.7019,27900000.0
2008-03-24 10:34:00,1.7019,1.7019,1.7013,1.7015,35800000.0
2008-03-24 10:35:00,1.7015,1.70195,1.7015,1.7017,26400000.0
2008-03-24 10:36:00,1.7017,1.7017,1.7014,1.70165,12900000.0
2008-03-24 10:37:00,1.70165,1.7018,1.7016,1.7017,13800000.0
2008-03-24 10:38:00,1.7017,1.7019,1.70165,1.7018,18400000.0
2008-03-24 10:39:00,1.7018,1.7019,1.7017,1.7019,23800000.0
2008-03-24 10:40:00,1.70185,1.70185,1.7017,1.7018,10300000.0
2008-03-24 10:41:00,1.7018,1.7018,1.7017,1.7017,19800000.0
2008-03-24 10:42:00,1.7017,1.7017,1.7016,1.70165,9000000.0
2008-03-24 10:43:00,1.70165,1.7018,1.7016,1.70175,9600000.0
2008-03-24 10:44:00,1.70175,1.70185,1.70165,1.7017,30400000.0
2008-03-24 10:45:00,1.7017,1.7022,1.70165,1.70175,37600000.0
2008-03-24 10:46:00,1.70175,1.70185,1.7016,1.7018,27400000.0
2008-03-24 10:47:00,1.7018,1.7018,1.70165,1.70165,7800000.0
2008-03-24 10:48:00,1.70165,1.70165,1.7015,1.7016,13500000.0
2008-03-24 10:49:00,1.7016,1.7016,1.7015,1.7015,12700000.0
2008-03-24 10:50:00,1.7015,1.70155,1.70125,1.7014,39100000.0
2008-03-24 10:51:00,1.7014,1.70145,1.70125,1.70125,55400000.0
2008-03-24 10:52:00,1.70125,1.7013,1.70115,1.7012,30400000.0
2008-03-24 10:53:00,1.7012,1.7012,1.70065,1.70075,34900000.0
2008-03-24 10:54:00,1.70075,1.70085,1.70045,1.70085,23700000.0
2008-03-24 10:55:00,1.70085,1.70105,1.70085,1.70095,34200000.0
2008-03-24 10:56:00,1.70095,1.70095,1.7007,1.7009,36900000.0
2008-03-24 10:57:00,1.7009,1.70105,1.7008,1.7009,20900000.0
2008-03-24 10:58:00,1.7009,1.701,1.7007,1.70075,32700000.0
2008-03-24 10:59:00,1.70075,1.70075,1.70045,1.7007,26200000.0
2008-03-24 11:00:00,1.7007,1.7007,1.70015,1.70065,63900000.0
2008-03-24 11:01:00,1.70065,1.7011,1.70035,1.70075,90300000.0
2008-03-24 11:02:00,1.70085,1.7011,1.70085,1.70095,29700000.0
2008-03-24 11:03:00,1.70095,1.7013,1.7009,1.7013,33700000.0
2008-03-24 11:04:00,1.7013,1.70135,1.7012,1.70125,19200000.0
2008-03-24 11:05:00,1.70125,1.70125,1.70095,1.70095,23300000.0
2008-03-24 11:06:00,1.70095,1.7013,1.7007,1.7007,41200000.0
2008-03-24 11:07:00,1.7007,1.70085,1.7007,1.70085,14300000.0
2008-03-24 11:08:00,1.70085,1.701,1.70085,1.701,14400000.0
2008-03-24 11:09:00,1.701,1.7011,1.701,1.70105,9500000.0
2008-03-24 11:10:00,1.70105,1.7011,1.701,1.701,10300000.0
2008-03-24 11:11:00,1.701,1.701,1.7007,1.701,20700000.0
2008-03-24 11:12:00,1.7011,1.70115,1.70085,1.70085,31800000.0
2008-03-24 11:13:00,1.70085,1.7013,1.70065,1.70085,23400000.0
2008-03-24 11:14:00,1.70085,1.7013,1.70065,1.70085,36400000.0
2008-03-24 11:15:00,1.70085,1.70085,1.7005,1.7005,22900000.0
2008-03-24 11:16:00,1.7005,1.7009,1.7005,1.7007,21000000.0
2008-03-24 11:17:00,1.7007,1.7013,1.7007,1.70085,18500000.0
2008-03-24 11:18:00,1.7009,1.701,1.7007,1.701,37000000.0
2008-03-24 11:19:00,1.701,1.701,1.70065,1.701,21200000.0
2008-03-24 11:20:00,1.701,1.701,1.7005,1.7006,20100000.0
2008-03-24 11:21:00,1.7006,1.7007,1.7005,1.7007,14100000.0
2008-03-24 11:22:00,1.7007,1.701,1.7007,1.7009,20800000.0
2008-03-24 11:23:00,1.7009,1.7009,1.7007,1.7008,14200000.0
2008-03-24 11:24:00,1.7008,1.70085,1.7008,1.70085,9000000.0
2008-03-24 11:25:00,1.70085,1.7009,1.7006,1.7006,12200000.0
2008-03-24 11:26:00,1.7006,1.70065,1.7006,1.70065,8600000.0
2008-03-24 11:27:00,1.70075,1.7009,1.70075,1.7009,10300000.0
2008-03-24 11:28:00,1.7009,1.7009,1.7007,1.7007,18200000.0
2008-03-24 11:29:00,1.7007,1.7007,1.7005,1.7005,11300000.0
2008-03-24 11:30:00,1.7005,1.7007,1.7004,1.7007,20900000.0
2008-03-24 11:31:00,1.7007,1.7007,1.70045,1.70055,20800000.0
2008-03-24 11:32:00,1.70055,1.70085,1.70055,1.7007,24100000.0
2008-03-24 11:33:00,1.7007,1.7007,1.7005,1.70055,54700000.0
2008-03-24 11:34:00,1.70055,1.7007,1.70045,1.7005,27400000.0
2008-03-24 11:35:00,1.7005,1.7006,1.7004,1.7005,49500000.0
2008-03-24 11:36:00,1.7005,1.7006,1.70045,1.70055,24400000.0
2008-03-24 11:37:00,1.70055,1.70065,1.70055,1.7006,20800000.0
2008-03-24 11:38:00,1.7006,1.7007,1.70055,1.70065,26200000.0
2008-03-24 11:39:00,1.70065,1.7009,1.7006,1.70065,44300000.0
2008-03-24 11:40:00,1.70065,1.7007,1.70055,1.70055,28300000.0
2008-03-24 11:41:00,1.7007,1.7008,1.7005,1.7005,87600000.0
2008-03-24 11:42:00,1.70055,1.7007,1.7005,1.7005,22900000.0
2008-03-24 11:43:00,1.7005,1.7005,1.7005,1.7005,7600000.0
2008-03-24 11:44:00,1.7005,1.7005,1.70035,1.70035,24800000.0
2008-03-24 11:45:00,1.70035,1.7005,1.7003,1.7003,16300000.0
2008-03-24 11:46:00,1.7003,1.7003,1.7001,1.7001,13700000.0
2008-03-24 11:47:00,1.7001,1.7005,1.7001,1.7003,23500000.0
2008-03-24 11:48:00,1.7003,1.7003,1.6995,1.6996,39500000.0
2008-03-24 11:49:00,1.69955,1.69975,1.69895,1.69895,92100000.0
2008-03-24 11:50:00,1.699,1.6991,1.6987,1.69895,56800000.0
2008-03-24 11:51:00,1.69915,1.69915,1.69875,1.6988,55300000.0
2008-03-24 11:52:00,1.6988,1.6992,1.6988,1.6991,32400000.0
2008-03-24 11:53:00,1.6991,1.69935,1.6989,1.6989,30900000.0
2008-03-24 11:54:00,1.69895,1.6995,1.6987,1.6991,34600000.0
2008-03-24 11:55:00,1.69905,1.70015,1.69885,1.69995,59200000.0
2008-03-24 11:56:00,1.69995,1.7005,1.69985,1.7002,82700000.0
2008-03-24 11:57:00,1.7002,1.7004,1.7002,1.7003,26900000.0
2008-03-24 11:58:00,1.7003,1.7007,1.7003,1.7007,19900000.0
2008-03-24 11:59:00,1.7007,1.7007,1.7004,1.7004,13600000.0
2008-03-24 12:00:00,1.7004,1.7009,1.7004,1.7007,68600000.0
2008-03-24 12:01:00,1.7007,1.701,1.7007,1.701,28600000.0
2008-03-24 12:02:00,1.701,1.701,1.701,1.701,6000000.0
2008-03-24 12:03:00,1.701,1.7011,1.701,1.701,10400000.0
2008-03-24 12:04:00,1.701,1.7011,1.701,1.7011,8000000.0
2008-03-24 12:05:00,1.7011,1.70145,1.7009,1.70115,111000000.0
2008-03-24 12:06:00,1.7012,1.7027,1.7012,1.70205,152900000.0
2008-03-24 12:07:00,1.70205,1.7028,1.7017,1.70275,126000000.0
2008-03-24 12:08:00,1.70275,1.7035,1.70235,1.70265,166600000.0
2008-03-24 12:09:00,1.7025,1.70265,1.70235,1.70265,121900000.0
2008-03-24 12:10:00,1.70265,1.7032,1.70255,1.70295,136300000.0
2008-03-24 12:11:00,1.70295,1.70355,1.70295,1.70355,101300000.0
2008-03-24 12:12:00,1.70355,1.7037,1.7031,1.7033,40700000.0
2008-03-24 12:13:00,1.7033,1.7036,1.703,1.70315,81800000.0
2008-03-24 12:14:00,1.70315,1.7039,1.703,1.7038,140000000.0
2008-03-24 12:15:00,1.7038,1.70475,1.7037,1.70455,104800000.0
2008-03-24 12:16:00,1.70455,1.70565,1.70445,1.70515,186400000.0
2008-03-24 12:17:00,1.70515,1.70525,1.7044,1.70455,139500000.0
2008-03-24 12:18:00,1.70455,1.7051,1.7039,1.70445,133700000.0
2008-03-24 12:19:00,1.70445,1.705,1.70405,1.70405,129900000.0
2008-03-24 12:20:00,1.70405,1.7044,1.70395,1.7043,92500000.0
2008-03-24 12:21:00,1.7043,1.7044,1.70385,1.70395,83200000.0
2008-03-24 12:22:00,1.70395,1.70415,1.70355,1.70355,80400000.0
2008-03-24 12:23:00,1.70355,1.70415,1.7034,1.70395,133800000.0
2008-03-24 12:24:00,1.70395,1.7041,1.70365,1.70375,88400000.0
2008-03-24 12:25:00,1.70375,1.70385,1.70375,1.70375,62800000.0
2008-03-24 12:26:00,1.70375,1.7043,1.70375,1.70395,64900000.0
2008-03-24 12:27:00,1.704,1.704,1.7038,1.70385,21900000.0
2008-03-24 12:28:00,1.70385,1.70415,1.7038,1.704,27700000.0
2008-03-24 12:29:00,1.704,1.7047,1.704,1.7045,42500000.0
2008-03-24 12:30:00,1.7045,1.70485,1.70435,1.70445,81800000.0
2008-03-24 12:31:00,1.70445,1.70445,1.70425,1.70425,38400000.0
2008-03-24 12:32:00,1.70425,1.70425,1.70405,1.70405,38800000.0
2008-03-24 12:33:00,1.70405,1.7042,1.70385,1.70395,54200000.0
2008-03-24 12:34:00,1.7039,1.70395,1.70325,1.70325,78800000.0
2008-03-24 12:35:00,1.70325,1.70365,1.70325,1.70355,133400000.0
2008-03-24 12:36:00,1.70355,1.70355,1.70325,1.7033,58200000.0
2008-03-24 12:37:00,1.7033,1.70375,1.7033,1.70375,31100000.0
2008-03-24 12:38:00,1.70375,1.7046,1.70365,1.70425,85500000.0
2008-03-24 12:39:00,1.7043,1.70435,1.7042,1.7043,16500000.0
2008-03-24 12:40:00,1.7043,1.7046,1.7041,1.7044,36600000.0
2008-03-24 12:41:00,1.7044,1.7044,1.70435,1.70435,8300000.0
2008-03-24 12:42:00,1.70435,1.70435,1.70365,1.70365,55200000.0
2008-03-24 12:43:00,1.70365,1.70375,1.70325,1.70325,77100000.0
2008-03-24 12:44:00,1.70325,1.7045,1.70315,1.70445,68100000.0
2008-03-24 12:45:00,1.70445,1.70515,1.70405,1.70405,89700000.0
2008-03-24 12:46:00,1.70405,1.7045,1.7039,1.7041,40900000.0
2008-03-24 12:47:00,1.7041,1.7041,1.70365,1.70375,42100000.0
2008-03-24 12:48:00,1.70375,1.7039,1.70355,1.7036,83600000.0
2008-03-24 12:49:00,1.7036,1.70365,1.7035,1.70355,46600000.0
2008-03-24 12:50:00,1.70355,1.70355,1.7035,1.7035,36100000.0
2008-03-24 12:51:00,1.7035,1.70395,1.7035,1.7038,70900000.0
2008-03-24 12:52:00,1.7038,1.70395,1.70365,1.70395,35600000.0
2008-03-24 12:53:00,1.70395,1.70405,1.70385,1.7039,36600000.0
2008-03-24 12:54:00,1.7039,1.704,1.70375,1.704,25000000.0
2008-03-24 12:55:00,1.704,1.70435,1.70395,1.7043,78700000.0
2008-03-24 12:56:00,1.7043,1.7048,1.7042,1.7048,49000000.0
2008-03-24 12:57:00,1.7048,1.705,1.70415,1.70415,139700000.0
2008-03-24 12:58:00,1.70415,1.70425,1.70365,1.70385,113800000.0
2008-03-24 12:59:00,1.70385,1.70485,1.70295,1.70465,186500000.0
2008-03-24 13:00:00,1.70465,1.705,1.70425,1.70425,241500000.0
2008-03-24 13:01:00,1.70425,1.7044,1.70415,1.70415,77600000.0
2008-03-24 13:02:00,1.70415,1.7046,1.7041,1.70445,76800000.0
2008-03-24 13:03:00,1.70445,1.7055,1.7044,1.7049,52200000.0
2008-03-24 13:04:00,1.7049,1.70525,1.70475,1.70485,45500000.0
2008-03-24 13:05:00,1.7048,1.70505,1.7047,1.70505,30400000.0
2008-03-24 13:06:00,1.70505,1.7052,1.705,1.705,15800000.0
2008-03-24 13:07:00,1.705,1.7052,1.7048,1.70505,58900000.0
2008-03-24 13:08:00,1.70505,1.7052,1.70405,1.70495,64600000.0
2008-03-24 13:09:00,1.7052,1.70535,1.70505,1.7053,32600000.0
2008-03-24 13:10:00,1.7053,1.7056,1.70515,1.7056,84700000.0
2008-03-24 13:11:00,1.7056,1.70565,1.7052,1.70525,22300000.0
2008-03-24 13:12:00,1.70525,1.7058,1.7051,1.70555,70100000.0
2008-03-24 13:13:00,1.70535,1.7059,1.7052,1.70585,38800000.0
2008-03-24 13:14:00,1.70585,1.70625,1.7055,1.7055,32200000.0
2008-03-24 13:15:00,1.7056,1.70585,1.7054,1.70585,30000000.0
2008-03-24 13:16:00,1.70575,1.70615,1.70565,1.7061,52100000.0
2008-03-24 13:17:00,1.7061,1.7061,1.70545,1.70565,68400000.0
2008-03-24 13:18:00,1.70565,1.70665,1.70565,1.70655,76600000.0
2008-03-24 13:19:00,1.70665,1.7069,1.70645,1.70655,67500000.0
2008-03-24 13:20:00,1.70645,1.7067,1.7063,1.70645,59500000.0
2008-03-24 13:21:00,1.70625,1.70635,1.706,1.7062,25200000.0
2008-03-24 13:22:00,1.7062,1.7062,1.7057,1.70585,15900000.0
2008-03-24 13:23:00,1.70585,1.70585,1.7058,1.7058,5400000.0
2008-03-24 13:24:00,1.70575,1.70575,1.70495,1.7051,51200000.0
2008-03-24 13:25:00,1.7051,1.7052,1.70505,1.7052,19800000.0
2008-03-24 13:26:00,1.70525,1.7053,1.7051,1.7053,17400000.0
2008-03-24 13:27:00,1.7053,1.70545,1.70515,1.7054,51400000.0
2008-03-24 13:28:00,1.7054,1.70555,1.70525,1.70555,81300000.0
2008-03-24 13:29:00,1.7059,1.706,1.7055,1.70585,46900000.0
2008-03-24 13:30:00,1.7058,1.70605,1.70555,1.70565,57200000.0
2008-03-24 13:31:00,1.70565,1.70585,1.70555,1.7057,103600000.0
2008-03-24 13:32:00,1.7057,1.70575,1.7053,1.70545,24500000.0
2008-03-24 13:33:00,1.70545,1.7057,1.70535,1.70545,115200000.0
2008-03-24 13:34:00,1.70545,1.70545,1.7049,1.7049,45800000.0
2008-03-24 13:35:00,1.7049,1.705,1.7049,1.7049,38200000.0
2008-03-24 13:36:00,1.7049,1.7051,1.7049,1.705,51800000.0
2008-03-24 13:37:00,1.705,1.70515,1.7049,1.705,34700000.0
2008-03-24 13:38:00,1.705,1.70505,1.7045,1.70505,88100000.0
2008-03-24 13:39:00,1.7051,1.70585,1.7051,1.7056,116800000.0
2008-03-24 13:40:00,1.7056,1.7056,1.7051,1.70525,56000000.0
2008-03-24 13:41:00,1.70515,1.70525,1.70505,1.70505,73300000.0
2008-03-24 13:42:00,1.7053,1.7063,1.7053,1.7062,58800000.0
2008-03-24 13:43:00,1.7062,1.7062,1.70585,1.70605,43400000.0
2008-03-24 13:44:00,1.70605,1.70605,1.70515,1.7057,76600000.0
2008-03-24 13:45:00,1.7057,1.7063,1.7057,1.7062,58500000.0
2008-03-24 13:46:00,1.7062,1.70635,1.7061,1.7063,46600000.0
2008-03-24 13:47:00,1.7063,1.7063,1.7059,1.7059,31800000.0
2008-03-24 13:48:00,1.7059,1.7059,1.70535,1.7054,114400000.0
2008-03-24 13:49:00,1.70545,1.7061,1.70535,1.7059,83600000.0
2008-03-24 13:50:00,1.7059,1.7063,1.7059,1.7063,19400000.0
2008-03-24 13:51:00,1.7063,1.7065,1.7061,1.7063,30000000.0
2008-03-24 13:52:00,1.7063,1.7064,1.7057,1.7062,69800000.0
2008-03-24 13:53:00,1.70635,1.70635,1.7058,1.70635,74800000.0
2008-03-24 13:54:00,1.70635,1.70635,1.7059,1.70615,45600000.0
2008-03-24 13:55:00,1.70615,1.70625,1.7061,1.70615,19000000.0
2008-03-24 13:56:00,1.70615,1.70665,1.70615,1.70615,45100000.0
2008-03-24 13:57:00,1.70615,1.7067,1.7061,1.7067,46000000.0
2008-03-24 13:58:00,1.7067,1.70735,1.7067,1.70735,123500000.0
2008-03-24 13:59:00,1.7074,1.7079,1.70645,1.7079,105300000.0
2008-03-24 14:00:00,1.7079,1.7079,1.7074,1.70785,93800000.0
2008-03-24 14:01:00,1.70785,1.70795,1.70765,1.70795,34900000.0
2008-03-24 14:02:00,1.70795,1.70805,1.70755,1.70775,32100000.0
2008-03-24 14:03:00,1.70785,1.70785,1.7075,1.70785,37900000.0
2008-03-24 14:04:00,1.70785,1.70845,1.70775,1.70815,56500000.0
2008-03-24 14:05:00,1.70815,1.70815,1.7079,1.70795,113800000.0
2008-03-24 14:06:00,1.70795,1.708,1.70765,1.70765,92100000.0
2008-03-24 14:07:00,1.70765,1.7077,1.7069,1.7075,84200000.0
2008-03-24 14:08:00,1.7075,1.7079,1.7072,1.7078,59600000.0
2008-03-24 14:09:00,1.7078,1.70785,1.70745,1.7076,54400000.0
2008-03-24 14:10:00,1.7076,1.70785,1.70725,1.7078,89100000.0
2008-03-24 14:11:00,1.7078,1.7081,1.70775,1.70795,56400000.0
2008-03-24 14:12:00,1.70795,1.70805,1.7078,1.7078,53800000.0
2008-03-24 14:13:00,1.7078,1.70795,1.70745,1.70745,43700000.0
2008-03-24 14:14:00,1.70745,1.7075,1.70725,1.70725,26700000.0
2008-03-24 14:15:00,1.70725,1.70765,1.70715,1.70765,31100000.0
2008-03-24 14:16:00,1.70765,1.708,1.7074,1.708,63000000.0
2008-03-24 14:17:00,1.708,1.709,1.708,1.7083,77200000.0
2008-03-24 14:18:00,1.7083,1.70855,1.70805,1.70855,41000000.0
2008-03-24 14:19:00,1.70865,1.7091,1.7086,1.7087,47900000.0
2008-03-24 14:20:00,1.7087,1.7089,1.7087,1.7087,48000000.0
2008-03-24 14:21:00,1.7087,1.7091,1.7086,1.70885,33500000.0
2008-03-24 14:22:00,1.70885,1.70935,1.7087,1.70935,48300000.0
2008-03-24 14:23:00,1.70935,1.7099,1.70925,1.70955,50300000.0
2008-03-24 14:24:00,1.70955,1.7098,1.7095,1.7098,47100000.0
2008-03-24 14:25:00,1.7098,1.7098,1.709,1.709,37900000.0
2008-03-24 14:26:00,1.709,1.70925,1.70875,1.7088,71500000.0
2008-03-24 14:27:00,1.70885,1.7092,1.7085,1.7086,50400000.0
2008-03-24 14:28:00,1.7087,1.7088,1.7083,1.70845,88800000.0
2008-03-24 14:29:00,1.70845,1.70905,1.7084,1.7087,41700000.0
2008-03-24 14:30:00,1.7087,1.7088,1.70805,1.7081,104000000.0
2008-03-24 14:31:00,1.70795,1.70795,1.7073,1.7076,57100000.0
2008-03-24 14:32:00,1.7076,1.7077,1.7074,1.7075,36100000.0
2008-03-24 14:33:00,1.7075,1.7076,1.70725,1.70725,29800000.0
2008-03-24 14:34:00,1.70715,1.7073,1.7067,1.7069,40600000.0
2008-03-24 14:35:00,1.7069,1.7072,1.7067,1.70675,20500000.0
2008-03-24 14:36:00,1.70675,1.7071,1.70665,1.7068,43600000.0
2008-03-24 14:37:00,1.7068,1.70685,1.7058,1.70595,49400000.0
2008-03-24 14:38:00,1.70595,1.7064,1.70505,1.70505,100500000.0
2008-03-24 14:39:00,1.70505,1.7053,1.70455,1.7047,165400000.0
2008-03-24 14:40:00,1.70455,1.70455,1.70335,1.70345,196300000.0
2008-03-24 14:41:00,1.70345,1.7043,1.70345,1.7043,90000000.0
2008-03-24 14:42:00,1.7044,1.7056,1.7041,1.7051,132400000.0
2008-03-24 14:43:00,1.70505,1.70505,1.7044,1.7045,64700000.0
2008-03-24 14:44:00,1.7045,1.7047,1.7043,1.70455,70500000.0
2008-03-24 14:45:00,1.7046,1.7047,1.7045,1.7047,23900000.0
2008-03-24 14:46:00,1.7047,1.7047,1.7044,1.7044,18700000.0
2008-03-24 14:47:00,1.7045,1.7045,1.7038,1.7044,151500000.0
2008-03-24 14:48:00,1.7044,1.7051,1.7044,1.7048,26900000.0
2008-03-24 14:49:00,1.7047,1.7053,1.70455,1.70505,117800000.0
2008-03-24 14:50:00,1.70505,1.70515,1.70455,1.70455,78100000.0
2008-03-24 14:51:00,1.70455,1.7047,1.70425,1.70425,75600000.0
2008-03-24 14:52:00,1.70415,1.7043,1.70385,1.70415,94100000.0
2008-03-24 14:53:00,1.70415,1.7042,1.70375,1.7039,64800000.0
2008-03-24 14:54:00,1.70395,1.7043,1.70385,1.70405,86300000.0
2008-03-24 14:55:00,1.70405,1.70455,1.70405,1.70455,31200000.0
2008-03-24 14:56:00,1.7046,1.7051,1.70455,1.7049,56200000.0
2008-03-24 14:57:00,1.7049,1.7051,1.70485,1.705,58900000.0
2008-03-24 14:58:00,1.70515,1.7053,1.7049,1.70505,58700000.0
2008-03-24 14:59:00,1.70505,1.7053,1.70495,1.7053,26500000.0
2008-03-24 15:00:00,1.7053,1.7054,1.7052,1.7052,18600000.0
2008-03-24 15:01:00,1.7052,1.7054,1.7052,1.7054,16300000.0
2008-03-24 15:02:00,1.7053,1.7056,1.7052,1.70545,27800000.0
2008-03-24 15:03:00,1.7054,1.7056,1.7053,1.7053,15200000.0
2008-03-24 15:04:00,1.7053,1.70565,1.7053,1.70555,30200000.0
2008-03-24 15:05:00,1.70555,1.7059,1.7055,1.70565,50500000.0
2008-03-24 15:06:00,1.70575,1.70575,1.7056,1.70565,22500000.0
2008-03-24 15:07:00,1.70565,1.70585,1.7056,1.70585,26600000.0
2008-03-24 15:08:00,1.7059,1.70595,1.70575,1.70575,21100000.0
2008-03-24 15:09:00,1.70575,1.70575,1.7053,1.7054,36700000.0
2008-03-24 15:10:00,1.7054,1.7054,1.70455,1.70455,38100000.0
2008-03-24 15:11:00,1.70455,1.7047,1.7042,1.70425,34100000.0
2008-03-24 15:12:00,1.70425,1.7044,1.7041,1.7041,27900000.0
2008-03-24 15:13:00,1.7041,1.70425,1.7039,1.70405,39900000.0
2008-03-24 15:14:00,1.70405,1.7044,1.704,1.7042,14300000.0
2008-03-24 15:15:00,1.7042,1.7047,1.7041,1.70455,24400000.0
2008-03-24 15:16:00,1.70455,1.7051,1.70455,1.7051,38500000.0
2008-03-24 15:17:00,1.7051,1.7055,1.705,1.70535,26100000.0
2008-03-24 15:18:00,1.70535,1.706,1.70525,1.7055,27000000.0
2008-03-24 15:19:00,1.7055,1.7059,1.7055,1.7059,60300000.0
2008-03-24 15:20:00,1.7059,1.70605,1.7057,1.7059,44400000.0
2008-03-24 15:21:00,1.7059,1.70625,1.7059,1.70595,36000000.0
2008-03-24 15:22:00,1.70595,1.7064,1.7058,1.70615,44800000.0
2008-03-24 15:23:00,1.70615,1.70705,1.7059,1.7067,64400000.0
2008-03-24 15:24:00,1.7067,1.7067,1.70625,1.70625,43200000.0
2008-03-24 15:25:00,1.70625,1.7065,1.706,1.70625,30300000.0
2008-03-24 15:26:00,1.70625,1.7063,1.7061,1.7063,23700000.0
2008-03-24 15:27:00,1.70625,1.70625,1.70545,1.7056,45200000.0
2008-03-24 15:28:00,1.7056,1.70595,1.70535,1.70595,65800000.0
2008-03-24 15:29:00,1.70595,1.7063,1.7057,1.70625,51200000.0
2008-03-24 15:30:00,1.70615,1.70625,1.7061,1.7062,44900000.0
2008-03-24 15:31:00,1.7062,1.70635,1.7058,1.7058,33400000.0
2008-03-24 15:32:00,1.7058,1.7059,1.7053,1.7056,66800000.0
2008-03-24 15:33:00,1.7056,1.70655,1.70545,1.7057,49000000.0
2008-03-24 15:34:00,1.7057,1.70575,1.70485,1.7049,81200000.0
2008-03-24 15:35:00,1.7049,1.7055,1.7048,1.7048,55300000.0
2008-03-24 15:36:00,1.7048,1.705,1.7044,1.7047,45400000.0
2008-03-24 15:37:00,1.7047,1.7047,1.7029,1.7036,69400000.0
2008-03-24 15:38:00,1.7036,1.7039,1.70285,1.70285,88900000.0
2008-03-24 15:39:00,1.703,1.7031,1.70245,1.7031,64400000.0
2008-03-24 15:40:00,1.7031,1.7033,1.7028,1.7031,79500000.0
2008-03-24 15:41:00,1.7031,1.7031,1.70275,1.7029,57100000.0
2008-03-24 15:42:00,1.7029,1.7033,1.70275,1.70285,69000000.0
2008-03-24 15:43:00,1.70285,1.70305,1.70235,1.7025,102400000.0
2008-03-24 15:44:00,1.7025,1.70345,1.7023,1.70295,64700000.0
2008-03-24 15:45:00,1.7029,1.70295,1.70255,1.70255,37500000.0
2008-03-24 15:46:00,1.70255,1.7026,1.7022,1.7022,20500000.0
2008-03-24 15:47:00,1.7024,1.7024,1.70225,1.7024,15700000.0
2008-03-24 15:48:00,1.7024,1.7024,1.70165,1.70225,59200000.0
2008-03-24 15:49:00,1.70225,1.7024,1.70225,1.70225,32600000.0
2008-03-24 15:50:00,1.70225,1.7023,1.7016,1.70175,39800000.0
2008-03-24 15:51:00,1.70175,1.7019,1.70155,1.70175,43300000.0
2008-03-24 15:52:00,1.7017,1.7022,1.7015,1.7017,49800000.0
2008-03-24 15:53:00,1.7017,1.7021,1.70155,1.7017,47300000.0
2008-03-24 15:54:00,1.7017,1.7017,1.70155,1.7016,22700000.0
2008-03-24 15:55:00,1.7016,1.7016,1.70155,1.70155,37400000.0
2008-03-24 15:56:00,1.70155,1.702,1.7005,1.70065,86400000.0
2008-03-24 15:57:00,1.70065,1.7013,1.7006,1.70115,77800000.0
2008-03-24 15:58:00,1.7012,1.7021,1.7012,1.7016,92500000.0
2008-03-24 15:59:00,1.7016,1.70195,1.7014,1.70165,531500000.0
2008-03-24 16:00:00,1.70165,1.70165,1.69955,1.69965,309500000.0
2008-03-24 16:01:00,1.69965,1.7,1.69915,1.6992,96300000.0
2008-03-24 16:02:00,1.6992,1.6992,1.69755,1.69755,242400000.0
2008-03-24 16:03:00,1.69755,1.6977,1.6965,1.6965,85900000.0
2008-03-24 16:04:00,1.6965,1.6971,1.6962,1.6962,262700000.0
2008-03-24 16:05:00,1.6962,1.6963,1.6955,1.696,105300000.0
2008-03-24 16:06:00,1.696,1.69665,1.6957,1.69585,334100000.0
2008-03-24 16:07:00,1.69585,1.6965,1.69585,1.69625,489200000.0
2008-03-24 16:08:00,1.6963,1.69635,1.69555,1.69605,83300000.0
2008-03-24 16:09:00,1.69605,1.6965,1.696,1.6965,235000000.0
2008-03-24 16:10:00,1.6965,1.6965,1.6961,1.6962,164100000.0
2008-03-24 16:11:00,1.6961,1.69675,1.6961,1.6967,527300000.0
2008-03-24 16:12:00,1.6967,1.697,1.6965,1.6969,371200000.0
2008-03-24 16:13:00,1.6969,1.69835,1.69685,1.69825,76800000.0
2008-03-24 16:14:00,1.69815,1.70035,1.69815,1.69945,76400000.0
2008-03-24 16:15:00,1.69945,1.6996,1.6984,1.6986,57400000.0
2008-03-24 16:16:00,1.6986,1.69875,1.69815,1.69865,58300000.0
2008-03-24 16:17:00,1.69855,1.6989,1.698,1.6981,78600000.0
2008-03-24 16:18:00,1.69815,1.6987,1.6981,1.6986,79900000.0
2008-03-24 16:19:00,1.6986,1.6991,1.6981,1.69815,58200000.0
2008-03-24 16:20:00,1.6981,1.6982,1.6972,1.6975,61400000.0
2008-03-24 16:21:00,1.6975,1.6978,1.69695,1.69695,72300000.0
2008-03-24 16:22:00,1.69695,1.697,1.6961,1.6965,79400000.0
2008-03-24 16:23:00,1.6965,1.69705,1.6964,1.697,39000000.0
2008-03-24 16:24:00,1.697,1.69845,1.697,1.69825,50300000.0
2008-03-24 16:25:00,1.6982,1.6984,1.6981,1.6984,40000000.0
2008-03-24 16:26:00,1.6984,1.6984,1.69755,1.69765,33400000.0
2008-03-24 16:27:00,1.69765,1.69765,1.69685,1.69725,44500000.0
2008-03-24 16:28:00,1.69725,1.6974,1.69685,1.69685,44300000.0
2008-03-24 16:29:00,1.69685,1.6971,1.6968,1.6968,38500000.0
2008-03-24 16:30:00,1.6968,1.6975,1.6967,1.69715,75200000.0
2008-03-24 16:31:00,1.69715,1.69715,1.6963,1.69675,72000000.0
2008-03-24 16:32:00,1.69675,1.6968,1.6964,1.6964,46200000.0
2008-03-24 16:33:00,1.6964,1.69665,1.6962,1.6963,55900000.0
2008-03-24 16:34:00,1.6963,1.69645,1.6956,1.6956,55500000.0
2008-03-24 16:35:00,1.6957,1.697,1.6953,1.6966,82100000.0
2008-03-24 16:36:00,1.6966,1.6973,1.6966,1.6969,69000000.0
2008-03-24 16:37:00,1.6969,1.6976,1.6966,1.6973,64600000.0
2008-03-24 16:38:00,1.6973,1.6981,1.6973,1.69785,48000000.0
2008-03-24 16:39:00,1.69785,1.69795,1.69765,1.69765,36000000.0
2008-03-24 16:40:00,1.69765,1.6985,1.69765,1.69785,60400000.0
2008-03-24 16:41:00,1.6978,1.6978,1.69735,1.69735,57500000.0
2008-03-24 16:42:00,1.6974,1.69755,1.69735,1.6974,42400000.0
2008-03-24 16:43:00,1.6974,1.6974,1.69615,1.6965,70400000.0
2008-03-24 16:44:00,1.6965,1.69825,1.6962,1.69685,84100000.0
2008-03-24 16:45:00,1.69665,1.69705,1.69645,1.69665,73900000.0
2008-03-24 16:46:00,1.69665,1.69665,1.6959,1.6964,50400000.0
2008-03-24 16:47:00,1.6964,1.69665,1.6963,1.6964,47500000.0
2008-03-24 16:48:00,1.6964,1.6968,1.6962,1.6964,50600000.0
2008-03-24 16:49:00,1.6965,1.6972,1.6964,1.6969,55400000.0
2008-03-24 16:50:00,1.6969,1.6972,1.6966,1.6969,68800000.0
2008-03-24 16:51:00,1.69695,1.6973,1.6967,1.6969,49100000.0
2008-03-24 16:52:00,1.6969,1.6972,1.6968,1.6968,49100000.0
2008-03-24 16:53:00,1.6968,1.6977,1.6968,1.6973,50400000.0
2008-03-24 16:54:00,1.6973,1.6974,1.6965,1.69695,72300000.0
2008-03-24 16:55:00,1.697,1.6971,1.6966,1.6967,58000000.0
2008-03-24 16:56:00,1.6967,1.6969,1.6962,1.6962,58600000.0
2008-03-24 16:57:00,1.6962,1.6962,1.6959,1.696,37700000.0
2008-03-24 16:58:00,1.6959,1.6963,1.6959,1.696,37300000.0
2008-03-24 16:59:00,1.69595,1.69615,1.6959,1.69605,25000000.0
2008-03-24 17:00:00,1.69625,1.69635,1.69585,1.6959,37200000.0
2008-03-24 17:01:00,1.6959,1.6967,1.69585,1.6965,31300000.0
2008-03-24 17:02:00,1.6965,1.6968,1.6963,1.6964,45300000.0
2008-03-24 17:03:00,1.6964,1.6969,1.69615,1.69655,34600000.0
2008-03-24 17:04:00,1.69645,1.6968,1.69635,1.69645,52700000.0
2008-03-24 17:05:00,1.69645,1.6966,1.6961,1.6963,36900000.0
2008-03-24 17:06:00,1.6963,1.6969,1.6963,1.6968,33100000.0
2008-03-24 17:07:00,1.6968,1.697,1.69655,1.6966,25000000.0
2008-03-24 17:08:00,1.6966,1.697,1.69635,1.69665,62400000.0
2008-03-24 17:09:00,1.69665,1.69665,1.6962,1.69655,56400000.0
2008-03-24 17:10:00,1.6966,1.6966,1.69585,1.69585,25200000.0
2008-03-24 17:11:00,1.69585,1.6963,1.6956,1.69565,73000000.0
2008-03-24 17:12:00,1.69565,1.6959,1.6955,1.6955,56100000.0
2008-03-24 17:13:00,1.6953,1.6957,1.69525,1.69555,43100000.0
2008-03-24 17:14:00,1.69555,1.6957,1.69415,1.695,82200000.0
2008-03-24 17:15:00,1.695,1.6954,1.69445,1.69445,55000000.0
2008-03-24 17:16:00,1.69445,1.69445,1.6932,1.6933,56000000.0
2008-03-24 17:17:00,1.6933,1.6942,1.6932,1.6942,49000000.0
2008-03-24 17:18:00,1.6942,1.6943,1.6938,1.6941,57500000.0
2008-03-24 17:19:00,1.6941,1.6944,1.694,1.6943,35500000.0
2008-03-24 17:20:00,1.6943,1.6943,1.6938,1.6938,44400000.0
2008-03-24 17:21:00,1.6938,1.694,1.6938,1.694,22000000.0
2008-03-24 17:22:00,1.694,1.694,1.6938,1.694,31700000.0
2008-03-24 17:23:00,1.694,1.6941,1.6938,1.6939,35700000.0
2008-03-24 17:24:00,1.6939,1.694,1.6938,1.6938,25900000.0
2008-03-24 17:25:00,1.6938,1.6942,1.6936,1.6942,56500000.0
2008-03-24 17:26:00,1.6942,1.6943,1.69405,1.6943,30800000.0
2008-03-24 17:27:00,1.6943,1.6945,1.69365,1.69435,53100000.0
2008-03-24 17:28:00,1.69435,1.6948,1.6943,1.6944,23200000.0
2008-03-24 17:29:00,1.6944,1.6948,1.6944,1.6947,41900000.0
2008-03-24 17:30:00,1.6947,1.6949,1.69445,1.69445,29200000.0
2008-03-24 17:31:00,1.69445,1.6948,1.6943,1.6944,36100000.0
2008-03-24 17:32:00,1.6944,1.695,1.6944,1.6949,38300000.0
2008-03-24 17:33:00,1.6949,1.6949,1.6945,1.6947,47000000.0
2008-03-24 17:34:00,1.6947,1.6947,1.6946,1.6947,22200000.0
2008-03-24 17:35:00,1.6947,1.6948,1.6946,1.6947,29900000.0
2008-03-24 17:36:00,1.6947,1.6947,1.6943,1.6945,26000000.0
2008-03-24 17:37:00,1.6945,1.6945,1.6942,1.6943,32000000.0
2008-03-24 17:38:00,1.6943,1.69435,1.694,1.69405,40900000.0
2008-03-24 17:39:00,1.69405,1.69405,1.69345,1.69355,37400000.0
2008-03-24 17:40:00,1.69355,1.6942,1.6934,1.6939,59700000.0
2008-03-24 17:41:00,1.6939,1.6942,1.69375,1.6939,25700000.0
2008-03-24 17:42:00,1.6939,1.6943,1.69355,1.6942,42800000.0
2008-03-24 17:43:00,1.6942,1.6942,1.694,1.694,23200000.0
2008-03-24 17:44:00,1.694,1.6945,1.6939,1.6941,44400000.0
2008-03-24 17:45:00,1.6941,1.6943,1.6939,1.6942,51300000.0
2008-03-24 17:46:00,1.6941,1.6942,1.6938,1.6942,38500000.0
2008-03-24 17:47:00,1.6942,1.6954,1.6942,1.6951,44300000.0
2008-03-24 17:48:00,1.6951,1.6953,1.6948,1.6951,39800000.0
2008-03-24 17:49:00,1.6951,1.6952,1.6948,1.6951,24800000.0
2008-03-24 17:50:00,1.6951,1.6955,1.6951,1.6955,42900000.0
2008-03-24 17:51:00,1.6955,1.6958,1.6955,1.6957,50800000.0
2008-03-24 17:52:00,1.6957,1.69625,1.6957,1.6962,35400000.0
2008-03-24 17:53:00,1.6962,1.69695,1.6962,1.6968,40200000.0
2008-03-24 17:54:00,1.6968,1.6974,1.6967,1.6968,78300000.0
2008-03-24 17:55:00,1.6968,1.6969,1.6964,1.6965,48600000.0
2008-03-24 17:56:00,1.6966,1.6971,1.6965,1.6967,68300000.0
2008-03-24 17:57:00,1.6967,1.6974,1.6963,1.69715,82200000.0
2008-03-24 17:58:00,1.69715,1.6974,1.6967,1.6968,67000000.0
2008-03-24 17:59:00,1.6968,1.6987,1.6967,1.6987,62900000.0
2008-03-24 18:00:00,1.6987,1.6991,1.6983,1.6988,74900000.0
2008-03-24 18:01:00,1.6988,1.6989,1.6985,1.6985,48500000.0
2008-03-24 18:02:00,1.6985,1.6989,1.6979,1.6979,47500000.0
2008-03-24 18:03:00,1.6979,1.6979,1.6966,1.6973,51200000.0
2008-03-24 18:04:00,1.6973,1.6981,1.6972,1.698,50800000.0
2008-03-24 18:05:00,1.698,1.6985,1.698,1.6981,36800000.0
2008-03-24 18:06:00,1.6981,1.6982,1.6978,1.6978,31800000.0
2008-03-24 18:07:00,1.6978,1.6985,1.6978,1.6984,42400000.0
2008-03-24 18:08:00,1.6984,1.6984,1.698,1.6983,46200000.0
2008-03-24 18:09:00,1.6983,1.6983,1.6981,1.6981,24800000.0
2008-03-24 18:10:00,1.6982,1.6983,1.6981,1.6981,28800000.0
2008-03-24 18:11:00,1.6981,1.6982,1.6981,1.6981,22000000.0
2008-03-24 18:12:00,1.6981,1.6982,1.69755,1.6977,23700000.0
2008-03-24 18:13:00,1.6977,1.6979,1.6975,1.6976,24900000.0
2008-03-24 18:14:00,1.6976,1.698,1.6976,1.698,39900000.0
2008-03-24 18:15:00,1.6979,1.6981,1.6976,1.6979,37000000.0
2008-03-24 18:16:00,1.6979,1.698,1.6979,1.6979,18800000.0
2008-03-24 18:17:00,1.6979,1.6982,1.6979,1.698,20200000.0
2008-03-24 18:18:00,1.698,1.6981,1.6978,1.698,28100000.0
2008-03-24 18:19:00,1.698,1.6982,1.6978,1.6979,43600000.0
2008-03-24 18:20:00,1.6979,1.6979,1.6977,1.6978,36400000.0
2008-03-24 18:21:00,1.6978,1.6979,1.6978,1.6979,23300000.0
2008-03-24 18:22:00,1.6979,1.698,1.6978,1.6979,15200000.0
2008-03-24 18:23:00,1.6979,1.6979,1.6976,1.6978,16900000.0
2008-03-24 18:24:00,1.6978,1.698,1.6978,1.698,24900000.0
2008-03-24 18:25:00,1.698,1.6987,1.6978,1.6983,58300000.0
2008-03-24 18:26:00,1.69855,1.6987,1.6984,1.6985,50000000.0
2008-03-24 18:27:00,1.6985,1.6986,1.6981,1.6982,57200000.0
2008-03-24 18:28:00,1.6982,1.6983,1.6976,1.6981,44000000.0
2008-03-24 18:29:00,1.6981,1.6983,1.698,1.6981,42800000.0
2008-03-24 18:30:00,1.6981,1.6981,1.6974,1.6977,41400000.0
2008-03-24 18:31:00,1.6977,1.6978,1.6975,1.6977,39200000.0
2008-03-24 18:32:00,1.6977,1.6979,1.6973,1.69735,28400000.0
2008-03-24 18:33:00,1.6974,1.6982,1.6974,1.6982,57900000.0
2008-03-24 18:34:00,1.6982,1.6983,1.6978,1.6979,42700000.0
2008-03-24 18:35:00,1.6979,1.6983,1.6978,1.6982,25900000.0
2008-03-24 18:36:00,1.6982,1.6982,1.6978,1.69785,23600000.0
2008-03-24 18:37:00,1.69785,1.6981,1.69785,1.6981,17200000.0
2008-03-24 18:38:00,1.6981,1.6986,1.6981,1.6986,20900000.0
2008-03-24 18:39:00,1.6986,1.6987,1.6984,1.6984,20400000.0
2008-03-24 18:40:00,1.6984,1.6992,1.6984,1.6992,43200000.0
2008-03-24 18:41:00,1.6992,1.6996,1.6992,1.6994,49100000.0
2008-03-24 18:42:00,1.6994,1.6999,1.6994,1.6997,37200000.0
2008-03-24 18:43:00,1.6997,1.6999,1.6993,1.6996,43800000.0
2008-03-24 18:44:00,1.6997,1.6998,1.6994,1.6997,41500000.0
2008-03-24 18:45:00,1.6997,1.6999,1.6993,1.6996,55600000.0
2008-03-24 18:46:00,1.6996,1.6996,1.6992,1.6992,23600000.0
2008-03-24 18:47:00,1.6992,1.6992,1.6992,1.6992,8800000.0
2008-03-24 18:48:00,1.6992,1.6992,1.6989,1.6992,28000000.0
2008-03-24 18:49:00,1.6992,1.7,1.699,1.7,47300000.0
2008-03-24 18:50:00,1.6999,1.7,1.6993,1.6995,43600000.0
2008-03-24 18:51:00,1.6995,1.6995,1.6989,1.6993,46800000.0
2008-03-24 18:52:00,1.6993,1.6994,1.6991,1.6992,25700000.0
2008-03-24 18:53:00,1.6992,1.6994,1.6991,1.6991,16400000.0
2008-03-24 18:54:00,1.6991,1.6993,1.6991,1.6991,13100000.0
2008-03-24 18:55:00,1.6991,1.6996,1.6991,1.6994,19600000.0
2008-03-24 18:56:00,1.6994,1.6994,1.6989,1.6992,31400000.0
2008-03-24 18:57:00,1.6992,1.6993,1.6992,1.6993,19600000.0
2008-03-24 18:58:00,1.6993,1.6993,1.6988,1.6989,21200000.0
2008-03-24 18:59:00,1.6989,1.699,1.6989,1.699,18400000.0
2008-03-24 19:00:00,1.699,1.699,1.6986,1.6987,28000000.0
2008-03-24 19:01:00,1.6987,1.6988,1.6987,1.6988,20000000.0
2008-03-24 19:02:00,1.6988,1.6992,1.6987,1.69905,26600000.0
2008-03-24 19:03:00,1.69905,1.69905,1.699,1.699,14000000.0
2008-03-24 19:04:00,1.699,1.6992,1.6988,1.6992,14800000.0
2008-03-24 19:05:00,1.6992,1.6993,1.6991,1.6991,30400000.0
2008-03-24 19:06:00,1.6991,1.6997,1.6991,1.6995,35200000.0
2008-03-24 19:07:00,1.6995,1.7,1.6994,1.6997,31300000.0
2008-03-24 19:08:00,1.6997,1.6997,1.6995,1.6997,16100000.0
2008-03-24 19:09:00,1.6997,1.6997,1.69905,1.6993,19400000.0
2008-03-24 19:10:00,1.6991,1.6991,1.6989,1.6989,20000000.0
2008-03-24 19:11:00,1.69865,1.6992,1.69865,1.69915,29000000.0
2008-03-24 19:12:00,1.69915,1.6993,1.69895,1.6992,21100000.0
2008-03-24 19:13:00,1.6992,1.69925,1.6991,1.6992,14500000.0
2008-03-24 19:14:00,1.6992,1.6992,1.699,1.6991,25000000.0
2008-03-24 19:15:00,1.6991,1.6993,1.6991,1.6993,18000000.0
2008-03-24 19:16:00,1.6993,1.6993,1.6986,1.6988,40300000.0
2008-03-24 19:17:00,1.6988,1.699,1.6984,1.6985,28400000.0
2008-03-24 19:18:00,1.6985,1.6986,1.6983,1.6986,32900000.0
2008-03-24 19:19:00,1.6986,1.6987,1.6981,1.6982,40400000.0
2008-03-24 19:20:00,1.6982,1.6984,1.6981,1.6983,20400000.0
2008-03-24 19:21:00,1.6983,1.6983,1.698,1.6982,21800000.0
2008-03-24 19:22:00,1.6982,1.6985,1.6982,1.6983,24300000.0
2008-03-24 19:23:00,1.6983,1.6984,1.6981,1.6982,30100000.0
2008-03-24 19:24:00,1.6982,1.6983,1.6982,1.6983,18400000.0
2008-03-24 19:25:00,1.6983,1.6984,1.6982,1.6983,18000000.0
2008-03-24 19:26:00,1.6983,1.6984,1.698,1.698,28000000.0
2008-03-24 19:27:00,1.698,1.6982,1.698,1.6982,19600000.0
2008-03-24 19:28:00,1.6982,1.6984,1.6979,1.6979,19600000.0
2008-03-24 19:29:00,1.6979,1.6983,1.6979,1.6983,37000000.0
2008-03-24 19:30:00,1.6983,1.6986,1.698,1.6982,29200000.0
2008-03-24 19:31:00,1.6982,1.6983,1.698,1.6981,13200000.0
2008-03-24 19:32:00,1.6981,1.6984,1.6981,1.6984,16800000.0
2008-03-24 19:33:00,1.6984,1.6984,1.6978,1.6982,34800000.0
2008-03-24 19:34:00,1.6982,1.6983,1.6976,1.6976,34800000.0
2008-03-24 19:35:00,1.6976,1.6981,1.6975,1.6981,23700000.0
2008-03-24 19:36:00,1.6981,1.6983,1.698,1.6982,20400000.0
2008-03-24 19:37:00,1.6982,1.6983,1.6982,1.6983,12400000.0
2008-03-24 19:38:00,1.6983,1.6988,1.6983,1.6988,25600000.0
2008-03-24 19:39:00,1.6988,1.6989,1.6986,1.6986,34400000.0
2008-03-24 19:40:00,1.6986,1.6987,1.6985,1.6986,43600000.0
2008-03-24 19:41:00,1.6986,1.6986,1.6984,1.6984,27200000.0
2008-03-24 19:42:00,1.6984,1.6986,1.6984,1.6985,26000000.0
2008-03-24 19:43:00,1.6985,1.6987,1.6984,1.6985,16000000.0
2008-03-24 19:44:00,1.6985,1.6985,1.6983,1.6983,15200000.0
2008-03-24 19:45:00,1.6983,1.6985,1.6983,1.6985,13900000.0
2008-03-24 19:46:00,1.6985,1.6988,1.6984,1.6984,11200000.0
2008-03-24 19:47:00,1.6984,1.6985,1.6981,1.6981,17600000.0
2008-03-24 19:48:00,1.6981,1.6981,1.6981,1.6981,12000000.0
2008-03-24 19:49:00,1.6981,1.6981,1.6976,1.6978,22000000.0
2008-03-24 19:50:00,1.6978,1.6979,1.6978,1.6979,18800000.0
2008-03-24 19:51:00,1.6979,1.6979,1.6975,1.6977,13600000.0
2008-03-24 19:52:00,1.6977,1.6985,1.6977,1.6978,28000000.0
2008-03-24 19:53:00,1.6978,1.698,1.6977,1.6977,14400000.0
2008-03-24 19:54:00,1.6977,1.698,1.6977,1.6979,23200000.0
2008-03-24 19:55:00,1.6979,1.6982,1.6979,1.6981,20800000.0
2008-03-24 19:56:00,1.6981,1.6982,1.6981,1.6982,10800000.0
2008-03-24 19:57:00,1.6982,1.6982,1.6979,1.6982,18800000.0
2008-03-24 19:58:00,1.6982,1.6984,1.6981,1.6982,25200000.0
2008-03-24 19:59:00,1.6982,1.6988,1.6982,1.6986,12000000.0
2008-03-24 20:00:00,1.6986,1.6986,1.6983,1.6983,10800000.0
2008-03-24 20:01:00,1.6983,1.6983,1.6982,1.6982,13200000.0
2008-03-24 20:02:00,1.6982,1.6982,1.6976,1.6976,42000000.0
2008-03-24 20:03:00,1.6976,1.6979,1.6974,1.6975,33000000.0
2008-03-24 20:04:00,1.6975,1.6983,1.6975,1.6978,33400000.0
2008-03-24 20:05:00,1.6978,1.6984,1.6978,1.6983,28400000.0
2008-03-24 20:06:00,1.6983,1.6983,1.6981,1.6981,14000000.0
2008-03-24 20:07:00,1.6981,1.6981,1.6978,1.698,20200000.0
2008-03-24 20:08:00,1.698,1.6983,1.6979,1.698,38000000.0
2008-03-24 20:09:00,1.698,1.6982,1.6976,1.698,41700000.0
2008-03-24 20:10:00,1.698,1.6987,1.698,1.6987,26000000.0
2008-03-24 20:11:00,1.6987,1.6989,1.6986,1.6989,24000000.0
2008-03-24 20:12:00,1.699,1.6991,1.6989,1.699,12800000.0
2008-03-24 20:13:00,1.699,1.699,1.6989,1.699,11600000.0
2008-03-24 20:14:00,1.699,1.6991,1.6988,1.6991,15100000.0
2008-03-24 20:15:00,1.6991,1.6993,1.6987,1.6988,34000000.0
2008-03-24 20:16:00,1.6988,1.6992,1.6974,1.6988,44400000.0
2008-03-24 20:17:00,1.6988,1.6991,1.6988,1.699,25200000.0
2008-03-24 20:18:00,1.699,1.6993,1.699,1.6993,18400000.0
2008-03-24 20:19:00,1.6993,1.6995,1.6987,1.6989,34200000.0
2008-03-24 20:20:00,1.6989,1.6996,1.6989,1.6996,28600000.0
2008-03-24 20:21:00,1.6996,1.6996,1.6994,1.6994,18000000.0
2008-03-24 20:22:00,1.6994,1.7009,1.6994,1.7007,41200000.0
2008-03-24 20:23:00,1.7007,1.7012,1.7007,1.7009,36100000.0
2008-03-24 20:24:00,1.7009,1.7018,1.6999,1.701,66200000.0
2008-03-24 20:25:00,1.701,1.701,1.7002,1.7008,41500000.0
2008-03-24 20:26:00,1.7008,1.7011,1.7008,1.701,17600000.0
2008-03-24 20:27:00,1.701,1.7013,1.7008,1.7009,31100000.0
2008-03-24 20:28:00,1.7009,1.701,1.7007,1.701,18600000.0
2008-03-24 20:29:00,1.701,1.7014,1.701,1.7012,26200000.0
2008-03-24 20:30:00,1.7012,1.7012,1.7008,1.7008,15500000.0
2008-03-24 20:31:00,1.7008,1.7008,1.70055,1.7007,22600000.0
2008-03-24 20:32:00,1.7007,1.7008,1.7003,1.70075,45600000.0
2008-03-24 20:33:00,1.70075,1.7009,1.70075,1.7009,14000000.0
2008-03-24 20:34:00,1.7009,1.7009,1.7006,1.7007,22800000.0
2008-03-24 20:35:00,1.7007,1.701,1.7007,1.7008,24800000.0
2008-03-24 20:36:00,1.7008,1.7009,1.7005,1.7009,25100000.0
2008-03-24 20:37:00,1.7009,1.7009,1.7006,1.7006,22900000.0
2008-03-24 20:38:00,1.7006,1.7007,1.7006,1.7007,20400000.0
2008-03-24 20:39:00,1.7007,1.7011,1.7007,1.701,16800000.0
2008-03-24 20:40:00,1.701,1.701,1.7007,1.7009,34000000.0
2008-03-24 20:41:00,1.7009,1.7009,1.7005,1.7006,26400000.0
2008-03-24 20:42:00,1.7006,1.7008,1.7006,1.7008,19600000.0
2008-03-24 20:43:00,1.7008,1.7008,1.7003,1.7005,28000000.0
2008-03-24 20:44:00,1.7005,1.7007,1.7005,1.7006,16800000.0
2008-03-24 20:45:00,1.7006,1.7009,1.7005,1.7008,20400000.0
2008-03-24 20:46:00,1.7008,1.7008,1.7005,1.7007,35900000.0
2008-03-24 20:47:00,1.7007,1.7013,1.7006,1.7012,36600000.0
2008-03-24 20:48:00,1.7012,1.7015,1.7009,1.7012,33300000.0
2008-03-24 20:49:00,1.7012,1.7014,1.70105,1.7012,27100000.0
2008-03-24 20:50:00,1.7012,1.7013,1.7012,1.7012,13600000.0
2008-03-24 20:51:00,1.7012,1.7015,1.7012,1.7014,19600000.0
2008-03-24 20:52:00,1.7014,1.7016,1.7014,1.7015,22400000.0
2008-03-24 20:53:00,1.7015,1.7017,1.7013,1.7013,16900000.0
2008-03-24 20:54:00,1.7015,1.7018,1.7015,1.7018,20600000.0
2008-03-24 20:55:00,1.7018,1.702,1.70135,1.7017,34000000.0
2008-03-24 20:56:00,1.7017,1.7024,1.7017,1.7021,37500000.0
2008-03-24 20:57:00,1.7021,1.7023,1.7016,1.702,35700000.0
2008-03-24 20:58:00,1.702,1.7021,1.702,1.702,16800000.0
2008-03-24 20:59:00,1.702,1.7021,1.7019,1.7019,20800000.0
2008-03-24 21:00:00,1.7019,1.702,1.7016,1.702,21500000.0
2008-03-24 21:01:00,1.7019,1.7019,1.7017,1.7019,19500000.0
2008-03-24 21:02:00,1.7019,1.7019,1.7013,1.7013,28400000.0
2008-03-24 21:03:00,1.7013,1.7016,1.7013,1.7016,19000000.0
2008-03-24 21:04:00,1.7016,1.7018,1.7015,1.7015,20100000.0
2008-03-24 21:05:00,1.7015,1.7017,1.7015,1.7017,10400000.0
2008-03-24 21:06:00,1.7017,1.70195,1.7016,1.7017,15300000.0
2008-03-24 21:07:00,1.7017,1.7017,1.7015,1.7016,18900000.0
2008-03-24 21:08:00,1.7016,1.7019,1.7016,1.7019,20300000.0
2008-03-24 21:09:00,1.7019,1.7021,1.7017,1.7021,21200000.0
2008-03-24 21:10:00,1.7021,1.7021,1.7021,1.7021,9600000.0
2008-03-24 21:11:00,1.7021,1.7021,1.7018,1.7019,19700000.0
2008-03-24 21:12:00,1.7019,1.7019,1.7017,1.7017,24300000.0
2008-03-24 21:13:00,1.7017,1.7019,1.7017,1.7019,10300000.0
2008-03-24 21:14:00,1.7019,1.7019,1.7015,1.7016,10400000.0
2008-03-24 21:15:00,1.7016,1.7019,1.70155,1.70175,19800000.0
2008-03-24 21:16:00,1.7017,1.70175,1.70135,1.7017,23500000.0
2008-03-24 21:17:00,1.7017,1.7017,1.7015,1.7015,17600000.0
2008-03-24 21:18:00,1.7015,1.7017,1.7015,1.7017,13200000.0
2008-03-24 21:19:00,1.7017,1.7019,1.7017,1.7017,14900000.0
2008-03-24 21:20:00,1.7017,1.7017,1.7017,1.7017,8000000.0
2008-03-24 21:21:00,1.7017,1.7019,1.7017,1.7019,10300000.0
2008-03-24 21:22:00,1.7019,1.7019,1.7019,1.7019,7200000.0
2008-03-24 21:23:00,1.7022,1.7024,1.702,1.702,11200000.0
2008-03-24 21:24:00,1.702,1.702,1.7016,1.7016,14800000.0
2008-03-24 21:25:00,1.7016,1.7016,1.7016,1.7016,8400000.0
2008-03-24 21:26:00,1.7016,1.7016,1.7016,1.7016,12400000.0
2008-03-24 21:27:00,1.7016,1.7016,1.70125,1.70125,11900000.0
2008-03-24 21:28:00,1.70125,1.7018,1.70125,1.7017,18700000.0
2008-03-24 21:29:00,1.7017,1.7018,1.7015,1.7017,18600000.0
2008-03-24 21:30:00,1.7017,1.7018,1.7014,1.70155,17000000.0
2008-03-24 21:31:00,1.70155,1.7021,1.70155,1.7021,18200000.0
2008-03-24 21:32:00,1.7021,1.7021,1.70155,1.7019,12800000.0
2008-03-24 21:33:00,1.7019,1.7019,1.7018,1.7018,11600000.0
2008-03-24 21:34:00,1.7018,1.7018,1.7018,1.7018,11200000.0
2008-03-24 21:35:00,1.7018,1.7023,1.7018,1.7023,27800000.0
2008-03-24 21:36:00,1.7023,1.7023,1.7023,1.7023,11200000.0
2008-03-24 21:37:00,1.7023,1.7023,1.7023,1.7023,7200000.0
2008-03-24 21:38:00,1.7023,1.7023,1.7023,1.7023,7600000.0
2008-03-24 21:39:00,1.7023,1.7026,1.7023,1.7026,9500000.0
2008-03-24 21:40:00,1.7026,1.7031,1.70235,1.7027,30200000.0
2008-03-24 21:41:00,1.7027,1.7027,1.70235,1.7024,20900000.0
2008-03-24 21:42:00,1.7024,1.7027,1.7024,1.7025,13800000.0
2008-03-24 21:43:00,1.70245,1.7025,1.7024,1.7025,12400000.0
2008-03-24 21:44:00,1.7025,1.7028,1.7025,1.7028,14200000.0
2008-03-24 21:45:00,1.7028,1.7028,1.7025,1.7025,15400000.0
2008-03-24 21:46:00,1.7025,1.7027,1.7024,1.7025,30600000.0
2008-03-24 21:47:00,1.7025,1.7025,1.7025,1.7025,12400000.0
2008-03-24 21:48:00,1.7025,1.7029,1.7024,1.7029,24000000.0
2008-03-24 21:49:00,1.7029,1.7031,1.7029,1.7031,18200000.0
2008-03-24 21:50:00,1.7033,1.7035,1.7033,1.7035,16700000.0
2008-03-24 21:51:00,1.7035,1.7035,1.70245,1.7029,28000000.0
2008-03-24 21:52:00,1.7029,1.7029,1.7029,1.7029,7200000.0
2008-03-24 21:53:00,1.7029,1.7029,1.7024,1.7029,21100000.0
2008-03-24 21:54:00,1.7029,1.7029,1.7028,1.7029,14500000.0
2008-03-24 21:55:00,1.7029,1.7029,1.7028,1.7028,12900000.0
2008-03-24 21:56:00,1.7028,1.7031,1.7028,1.7031,9300000.0
2008-03-24 21:57:00,1.7031,1.7031,1.7028,1.7028,20300000.0
2008-03-24 21:58:00,1.7028,1.7032,1.7026,1.7032,12500000.0
2008-03-24 21:59:00,1.7032,1.7033,1.7025,1.7025,22600000.0
2008-03-24 22:00:00,1.7025,1.7025,1.7023,1.7023,9000000.0
2008-03-24 22:01:00,1.7023,1.70255,1.7023,1.7025,8900000.0
2008-03-24 22:02:00,1.7025,1.7028,1.7025,1.70275,20100000.0
2008-03-24 22:03:00,1.70275,1.7031,1.7026,1.70275,20800000.0
2008-03-24 22:04:00,1.7028,1.7033,1.7028,1.7033,31400000.0
2008-03-24 22:05:00,1.7034,1.7034,1.7026,1.7027,28500000.0
2008-03-24 22:06:00,1.7027,1.7027,1.7023,1.7023,20800000.0
2008-03-24 22:07:00,1.7023,1.7025,1.7023,1.7024,24800000.0
2008-03-24 22:08:00,1.7024,1.7027,1.7022,1.7027,28000000.0
2008-03-24 22:09:00,1.7027,1.703,1.7027,1.7029,19900000.0
2008-03-24 22:10:00,1.7029,1.7035,1.7029,1.703,40900000.0
2008-03-24 22:11:00,1.703,1.7035,1.7029,1.7035,31200000.0
2008-03-24 22:12:00,1.7035,1.7035,1.7032,1.7034,24000000.0
2008-03-24 22:13:00,1.7034,1.7037,1.7027,1.7033,36000000.0
2008-03-24 22:14:00,1.7033,1.7034,1.7023,1.7027,67600000.0
2008-03-24 22:15:00,1.7028,1.7031,1.7025,1.7025,24900000.0
2008-03-24 22:16:00,1.7025,1.7035,1.7023,1.7028,57500000.0
2008-03-24 22:17:00,1.7028,1.7029,1.7019,1.7021,48000000.0
2008-03-24 22:18:00,1.7021,1.7022,1.7018,1.702,28700000.0
2008-03-24 22:19:00,1.7019,1.7021,1.70185,1.70185,15200000.0
2008-03-24 22:20:00,1.70185,1.7021,1.7018,1.7019,20600000.0
2008-03-24 22:21:00,1.7019,1.70195,1.7013,1.7015,22400000.0
2008-03-24 22:22:00,1.7015,1.70215,1.7015,1.7017,21100000.0
2008-03-24 22:23:00,1.7017,1.7022,1.7017,1.7021,17400000.0
2008-03-24 22:24:00,1.7021,1.7023,1.702,1.7022,13600000.0
2008-03-24 22:25:00,1.7022,1.7022,1.7021,1.7022,13600000.0
2008-03-24 22:26:00,1.7022,1.7022,1.7018,1.702,13200000.0
2008-03-24 22:27:00,1.702,1.702,1.7017,1.7018,23200000.0
2008-03-24 22:28:00,1.7018,1.7018,1.7016,1.7016,9600000.0
2008-03-24 22:29:00,1.7016,1.7017,1.7014,1.7014,15800000.0
2008-03-24 22:30:00,1.7014,1.7014,1.7012,1.7014,19800000.0
2008-03-24 22:31:00,1.7014,1.7015,1.7014,1.7015,19600000.0
2008-03-24 22:32:00,1.7015,1.7028,1.7015,1.7016,35500000.0
2008-03-24 22:33:00,1.7016,1.7016,1.7011,1.7013,19700000.0
2008-03-24 22:34:00,1.7013,1.7014,1.70115,1.7013,27300000.0
2008-03-24 22:35:00,1.7013,1.7019,1.7012,1.70145,39100000.0
2008-03-24 22:36:00,1.7015,1.7019,1.70145,1.7017,28700000.0
2008-03-24 22:37:00,1.7017,1.7018,1.7016,1.7016,21000000.0
2008-03-24 22:38:00,1.7016,1.7025,1.7016,1.7022,33900000.0
2008-03-24 22:39:00,1.7022,1.70225,1.7012,1.7013,34500000.0
2008-03-24 22:40:00,1.7013,1.7015,1.7012,1.70135,27800000.0
2008-03-24 22:41:00,1.70135,1.70155,1.70125,1.70145,11700000.0
2008-03-24 22:42:00,1.70145,1.7017,1.7014,1.70155,22400000.0
2008-03-24 22:43:00,1.70155,1.7022,1.70145,1.702,21100000.0
2008-03-24 22:44:00,1.702,1.7022,1.70145,1.7022,20800000.0
2008-03-24 22:45:00,1.7022,1.7022,1.7018,1.702,36500000.0
2008-03-24 22:46:00,1.702,1.70235,1.70185,1.7022,16400000.0
2008-03-24 22:47:00,1.7022,1.7025,1.7022,1.70225,10400000.0
2008-03-24 22:48:00,1.70225,1.70255,1.70225,1.70255,6900000.0
2008-03-24 22:49:00,1.70255,1.70255,1.7024,1.7025,8100000.0
2008-03-24 22:50:00,1.7024,1.7029,1.7024,1.70255,18000000.0
2008-03-24 22:51:00,1.70255,1.7026,1.7024,1.70255,14800000.0
2008-03-24 22:52:00,1.70255,1.70255,1.702,1.702,25200000.0
2008-03-24 22:53:00,1.7019,1.7021,1.7019,1.7021,14300000.0
2008-03-24 22:54:00,1.7021,1.7021,1.7019,1.7021,12000000.0
2008-03-24 22:55:00,1.7021,1.7021,1.702,1.7021,7800000.0
2008-03-24 22:56:00,1.7021,1.7021,1.702,1.702,21600000.0
2008-03-24 22:57:00,1.702,1.702,1.7015,1.7015,9700000.0
2008-03-24 22:58:00,1.7015,1.7016,1.7015,1.7016,8000000.0
2008-03-24 22:59:00,1.7013,1.7019,1.7013,1.7019,280000000.0
2008-03-24 23:00:00,1.7019,1.7022,1.7016,1.7019,184000000.0
2008-03-24 23:01:00,1.7019,1.7019,1.7018,1.7019,248400000.0
2008-03-24 23:02:00,1.7019,1.7023,1.7019,1.7023,74800000.0
2008-03-24 23:03:00,1.7003,1.7003,1.7003,1.7003,18400000.0
2008-03-24 23:04:00,1.7023,1.7026,1.7023,1.7023,18400000.0
2008-03-24 23:05:00,1.7023,1.7025,1.7023,1.7025,21600000.0
2008-03-24 23:06:00,1.7023,1.7025,1.7023,1.7025,19600000.0
2008-03-24 23:07:00,1.7025,1.7025,1.7023,1.7025,20000000.0
2008-03-24 23:08:00,1.7025,1.7025,1.7025,1.7025,21200000.0
2008-03-24 23:09:00,1.7025,1.7026,1.7025,1.7026,21600000.0
2008-03-24 23:10:00,1.7026,1.7026,1.7024,1.7024,22400000.0
2008-03-24 23:11:00,1.7024,1.7025,1.7015,1.7025,57900000.0
2008-03-24 23:12:00,1.7025,1.7025,1.7025,1.7025,12800000.0
2008-03-24 23:13:00,1.7025,1.7025,1.7024,1.7024,13200000.0
2008-03-24 23:14:00,1.7024,1.7024,1.702,1.7022,19200000.0
2008-03-24 23:15:00,1.7022,1.7022,1.702,1.702,23100000.0
2008-03-24 23:16:00,1.702,1.7022,1.702,1.7022,9200000.0
2008-03-24 23:17:00,1.7022,1.7023,1.702,1.7023,22400000.0
2008-03-24 23:18:00,1.7023,1.7026,1.7023,1.7026,21200000.0
2008-03-24 23:19:00,1.7026,1.7026,1.7021,1.7023,21500000.0
2008-03-24 23:20:00,1.7023,1.7026,1.7023,1.7024,20000000.0
2008-03-24 23:21:00,1.7024,1.7026,1.7023,1.7026,32000000.0
2008-03-24 23:22:00,1.7026,1.7026,1.7023,1.7024,57800000.0
2008-03-24 23:23:00,1.7024,1.7025,1.7024,1.7025,57900000.0
2008-03-24 23:24:00,1.7025,1.7025,1.7022,1.7024,19000000.0
2008-03-24 23:25:00,1.7024,1.7024,1.7023,1.7023,12000000.0
2008-03-24 23:26:00,1.7023,1.7023,1.702,1.702,8000000.0
2008-03-24 23:27:00,1.702,1.702,1.702,1.702,8000000.0
2008-03-24 23:28:00,1.702,1.702,1.7017,1.7017,8400000.0
2008-03-24 23:29:00,1.7017,1.7019,1.7017,1.7018,9200000.0
2008-03-24 23:30:00,1.7018,1.702,1.7017,1.702,10800000.0
2008-03-24 23:31:00,1.702,1.7021,1.7019,1.7021,28600000.0
2008-03-24 23:32:00,1.7021,1.7024,1.7021,1.7022,25500000.0
2008-03-24 23:33:00,1.7022,1.7022,1.7022,1.7022,7600000.0
2008-03-24 23:34:00,1.7022,1.7022,1.7019,1.7019,7600000.0
2008-03-24 23:35:00,1.7019,1.7023,1.7019,1.7023,21600000.0
2008-03-24 23:36:00,1.7023,1.7023,1.7023,1.7023,5600000.0
2008-03-24 23:37:00,1.7023,1.7023,1.7019,1.7021,36800000.0
2008-03-24 23:38:00,1.7021,1.7022,1.7021,1.7021,10400000.0
2008-03-24 23:39:00,1.7021,1.7021,1.7015,1.7016,18400000.0
2008-03-24 23:40:00,1.7016,1.7018,1.7016,1.7018,23000000.0
2008-03-24 23:41:00,1.7018,1.7018,1.7013,1.7014,87500000.0
2008-03-24 23:42:00,1.7014,1.7016,1.7014,1.7014,25800000.0
2008-03-24 23:43:00,1.701,1.7012,1.6992,1.7011,26500000.0
2008-03-24 23:44:00,1.7011,1.7011,1.6992,1.701,30700000.0
2008-03-24 23:45:00,1.701,1.701,1.7008,1.701,8000000.0
2008-03-24 23:46:00,1.701,1.701,1.7008,1.701,10000000.0
2008-03-24 23:47:00,1.701,1.701,1.699,1.7006,198200000.0
2008-03-24 23:48:00,1.7006,1.7011,1.7004,1.7009,352400000.0
2008-03-24 23:49:00,1.7009,1.7009,1.7004,1.7007,140100000.0
2008-03-24 23:50:00,1.7007,1.7013,1.7007,1.7013,52700000.0
2008-03-24 23:51:00,1.7013,1.7016,1.7008,1.7009,56000000.0
2008-03-24 23:52:00,1.7009,1.7014,1.7009,1.7014,68900000.0
2008-03-24 23:53:00,1.7014,1.7014,1.7012,1.7012,19700000.0
2008-03-24 23:54:00,1.7012,1.7013,1.7012,1.7012,64400000.0
2008-03-24 23:55:00,1.7012,1.7013,1.7012,1.7013,16000000.0
2008-03-24 23:56:00,1.7013,1.7015,1.7008,1.7008,71000000.0
2008-03-24 23:57:00,1.7008,1.7008,1.6994,1.6999,298700000.0
2008-03-24 23:58:00,1.6996,1.7001,1.6996,1.6996,328700000.0
2008-03-24 23:59:00,1.6996,1.7006,1.6995,1.7005,272500000.0
2008-03-25 00:00:00,1.7003,1.7008,1.6998,1.7006,525400000.0
2008-03-25 00:01:00,1.7006,1.7008,1.7003,1.7008,207300000.0
2008-03-25 00:02:00,1.7008,1.7008,1.7005,1.7005,52100000.0
2008-03-25 00:03:00,1.7005,1.7007,1.7002,1.7003,87600000.0
2008-03-25 00:04:00,1.7003,1.7003,1.6991,1.6997,108800000.0
2008-03-25 00:05:00,1.6997,1.6998,1.6993,1.6997,54000000.0
2008-03-25 00:06:00,1.6997,1.7,1.6997,1.6998,34400000.0
2008-03-25 00:07:00,1.6998,1.7,1.6998,1.6999,60100000.0
2008-03-25 00:08:00,1.6999,1.7001,1.6993,1.6998,287100000.0
2008-03-25 00:09:00,1.6998,1.6998,1.6992,1.6996,369700000.0
2008-03-25 00:10:00,1.6996,1.6998,1.6996,1.6996,235600000.0
2008-03-25 00:11:00,1.6996,1.6997,1.6994,1.6995,307800000.0
2008-03-25 00:12:00,1.6995,1.6999,1.6995,1.6996,267800000.0
2008-03-25 00:13:00,1.6996,1.6998,1.6996,1.6997,144700000.0
2008-03-25 00:14:00,1.6997,1.6997,1.6994,1.6994,92900000.0
2008-03-25 00:15:00,1.6995,1.6996,1.699,1.6991,423800000.0
2008-03-25 00:16:00,1.6991,1.6991,1.6986,1.6987,360300000.0
2008-03-25 00:17:00,1.6987,1.699,1.6987,1.6989,88700000.0
2008-03-25 00:18:00,1.6989,1.6991,1.6987,1.6991,181500000.0
2008-03-25 00:19:00,1.6991,1.6993,1.6991,1.6993,531000000.0
2008-03-25 00:20:00,1.6993,1.6993,1.6991,1.6991,115300000.0
2008-03-25 00:21:00,1.6991,1.6992,1.6989,1.6991,45900000.0
2008-03-25 00:22:00,1.6991,1.6991,1.6986,1.6988,50100000.0
2008-03-25 00:23:00,1.6988,1.699,1.6988,1.6988,26500000.0
2008-03-25 00:24:00,1.6988,1.6989,1.6987,1.6987,26500000.0
2008-03-25 00:25:00,1.6987,1.6987,1.6981,1.6984,211100000.0
2008-03-25 00:26:00,1.6984,1.6989,1.6981,1.6981,176600000.0
2008-03-25 00:27:00,1.6981,1.6984,1.6979,1.6981,37500000.0
2008-03-25 00:28:00,1.6981,1.6981,1.6971,1.6973,69700000.0
2008-03-25 00:29:00,1.6973,1.6973,1.6952,1.6952,107200000.0
2008-03-25 00:30:00,1.6952,1.6964,1.6952,1.6961,128900000.0
2008-03-25 00:31:00,1.6961,1.6964,1.6955,1.6959,88600000.0
2008-03-25 00:32:00,1.6959,1.696,1.6953,1.696,195100000.0
2008-03-25 00:33:00,1.696,1.6962,1.6959,1.696,65300000.0
2008-03-25 00:34:00,1.696,1.6964,1.696,1.6964,32000000.0
2008-03-25 00:35:00,1.6964,1.6964,1.696,1.696,68200000.0
2008-03-25 00:36:00,1.696,1.696,1.6959,1.696,25900000.0
2008-03-25 00:37:00,1.696,1.6961,1.6958,1.696,65600000.0
2008-03-25 00:38:00,1.696,1.6964,1.696,1.6962,33700000.0
2008-03-25 00:39:00,1.6962,1.6964,1.6958,1.6959,82700000.0
2008-03-25 00:40:00,1.6959,1.6959,1.6956,1.6958,37700000.0
2008-03-25 00:41:00,1.6958,1.6961,1.6957,1.696,70500000.0
2008-03-25 00:42:00,1.696,1.696,1.6943,1.6945,50100000.0
2008-03-25 00:43:00,1.6945,1.6948,1.6944,1.6946,46400000.0
2008-03-25 00:44:00,1.6946,1.6947,1.6942,1.6944,62400000.0
2008-03-25 00:45:00,1.6944,1.6947,1.6941,1.6944,67400000.0
2008-03-25 00:46:00,1.6944,1.695,1.6941,1.6943,43200000.0
2008-03-25 00:47:00,1.6944,1.6947,1.6944,1.6947,17200000.0
2008-03-25 00:48:00,1.6947,1.6952,1.6946,1.695,73700000.0
2008-03-25 00:49:00,1.695,1.6954,1.6949,1.6952,122200000.0
2008-03-25 00:50:00,1.6952,1.6954,1.6951,1.6954,34500000.0
2008-03-25 00:51:00,1.6954,1.6955,1.6949,1.6951,49300000.0
2008-03-25 00:52:00,1.6951,1.6954,1.6951,1.6951,24300000.0
2008-03-25 00:53:00,1.6952,1.6952,1.6945,1.6945,32000000.0
2008-03-25 00:54:00,1.6945,1.69465,1.6943,1.69465,36600000.0
2008-03-25 00:55:00,1.69465,1.6953,1.6946,1.6953,68600000.0
2008-03-25 00:56:00,1.6953,1.69545,1.6952,1.6954,55200000.0
2008-03-25 00:57:00,1.6954,1.69575,1.6952,1.6953,75300000.0
2008-03-25 00:58:00,1.6953,1.69535,1.695,1.695,33200000.0
2008-03-25 00:59:00,1.695,1.69525,1.69485,1.6949,61700000.0
2008-03-25 01:00:00,1.6949,1.6956,1.6948,1.69555,71800000.0
2008-03-25 01:01:00,1.69555,1.696,1.69555,1.6959,55600000.0
2008-03-25 01:02:00,1.6959,1.6959,1.69515,1.69515,74500000.0
2008-03-25 01:03:00,1.6951,1.6962,1.6951,1.69615,78600000.0
2008-03-25 01:04:00,1.6961,1.69615,1.6956,1.69585,71600000.0
2008-03-25 01:05:00,1.69585,1.69595,1.69535,1.69555,47700000.0
2008-03-25 01:06:00,1.69555,1.69575,1.69535,1.6955,42700000.0
2008-03-25 01:07:00,1.6955,1.6957,1.69525,1.6953,43500000.0
2008-03-25 01:08:00,1.6953,1.6954,1.6951,1.6952,24000000.0
2008-03-25 01:09:00,1.6952,1.69535,1.6951,1.69525,42700000.0
2008-03-25 01:10:00,1.69525,1.6954,1.69465,1.6948,84700000.0
2008-03-25 01:11:00,1.6948,1.6948,1.6943,1.6944,52700000.0
2008-03-25 01:12:00,1.6944,1.6947,1.6937,1.69405,73000000.0
2008-03-25 01:13:00,1.69405,1.69475,1.69385,1.6946,99300000.0
2008-03-25 01:14:00,1.6946,1.6951,1.6946,1.695,89600000.0
2008-03-25 01:15:00,1.695,1.6952,1.695,1.6952,142600000.0
2008-03-25 01:16:00,1.6952,1.6954,1.6948,1.695,43400000.0
2008-03-25 01:17:00,1.695,1.6951,1.6945,1.6949,87700000.0
2008-03-25 01:18:00,1.6948,1.6952,1.6948,1.6951,109500000.0
2008-03-25 01:19:00,1.6951,1.6951,1.6942,1.695,232600000.0
2008-03-25 01:20:00,1.695,1.6951,1.695,1.695,26100000.0
2008-03-25 01:21:00,1.695,1.6954,1.6949,1.6954,125000000.0
2008-03-25 01:22:00,1.6954,1.6958,1.6953,1.6953,87300000.0
2008-03-25 01:23:00,1.6953,1.6955,1.6947,1.695,376200000.0
2008-03-25 01:24:00,1.695,1.6956,1.695,1.6956,36600000.0
2008-03-25 01:25:00,1.6956,1.6956,1.6954,1.6955,56100000.0
2008-03-25 01:26:00,1.6955,1.6955,1.6953,1.6953,28700000.0
2008-03-25 01:27:00,1.6953,1.6955,1.6951,1.6952,74400000.0
2008-03-25 01:28:00,1.6952,1.6956,1.6952,1.6956,129600000.0
2008-03-25 01:29:00,1.6956,1.6957,1.69505,1.69515,77600000.0
2008-03-25 01:30:00,1.69515,1.6953,1.6943,1.6946,125600000.0
2008-03-25 01:31:00,1.6946,1.6949,1.694,1.694,132900000.0
2008-03-25 01:32:00,1.694,1.69435,1.6938,1.6941,138900000.0
2008-03-25 01:33:00,1.6941,1.69445,1.6937,1.69435,99100000.0
2008-03-25 01:34:00,1.69435,1.69475,1.69415,1.69475,82100000.0
2008-03-25 01:35:00,1.69475,1.6953,1.6947,1.69515,124100000.0
2008-03-25 01:36:00,1.69515,1.69585,1.695,1.69575,163700000.0
2008-03-25 01:37:00,1.69575,1.69605,1.69545,1.69605,108000000.0
2008-03-25 01:38:00,1.69605,1.69655,1.6959,1.69615,131200000.0
2008-03-25 01:39:00,1.6961,1.6966,1.696,1.6963,137200000.0
2008-03-25 01:40:00,1.6963,1.69635,1.6961,1.6961,81300000.0
2008-03-25 01:41:00,1.69615,1.69625,1.6961,1.6961,63400000.0
2008-03-25 01:42:00,1.6961,1.6961,1.6958,1.696,67300000.0
2008-03-25 01:43:00,1.696,1.6965,1.696,1.6962,137100000.0
2008-03-25 01:44:00,1.6962,1.6971,1.6962,1.6967,71500000.0
2008-03-25 01:45:00,1.6967,1.6969,1.6967,1.6968,30700000.0
2008-03-25 01:46:00,1.6968,1.6968,1.6966,1.6967,35700000.0
2008-03-25 01:47:00,1.6967,1.697,1.6967,1.6967,60500000.0
2008-03-25 01:48:00,1.6967,1.6968,1.6965,1.6965,63800000.0
2008-03-25 01:49:00,1.6965,1.6971,1.6965,1.6968,44700000.0
2008-03-25 01:50:00,1.6968,1.6969,1.6966,1.6966,25900000.0
2008-03-25 01:51:00,1.6966,1.6969,1.6966,1.6969,13200000.0
2008-03-25 01:52:00,1.6969,1.6974,1.6969,1.6971,73900000.0
2008-03-25 01:53:00,1.6971,1.6974,1.6969,1.6972,44700000.0
2008-03-25 01:54:00,1.6972,1.6973,1.6967,1.6969,76900000.0
2008-03-25 01:55:00,1.6969,1.6969,1.6966,1.6966,52300000.0
2008-03-25 01:56:00,1.6966,1.6966,1.6961,1.6962,39900000.0
2008-03-25 01:57:00,1.6962,1.6964,1.6958,1.6958,40300000.0
2008-03-25 01:58:00,1.6958,1.696,1.6953,1.6957,233400000.0
2008-03-25 01:59:00,1.6957,1.6964,1.6957,1.6964,91500000.0
2008-03-25 02:00:00,1.6964,1.6968,1.6963,1.6968,28700000.0
2008-03-25 02:01:00,1.6968,1.6971,1.6968,1.6971,39200000.0
2008-03-25 02:02:00,1.6971,1.6974,1.6969,1.6974,105800000.0
2008-03-25 02:03:00,1.6974,1.6977,1.69735,1.6974,83800000.0
2008-03-25 02:04:00,1.6974,1.6977,1.69735,1.6975,48000000.0
2008-03-25 02:05:00,1.6975,1.6979,1.6975,1.6979,36000000.0
2008-03-25 02:06:00,1.6979,1.6979,1.6974,1.6979,40300000.0
2008-03-25 02:07:00,1.6979,1.6979,1.6976,1.6979,74500000.0
2008-03-25 02:08:00,1.6979,1.6979,1.6974,1.6978,169100000.0
2008-03-25 02:09:00,1.6978,1.6978,1.6973,1.6973,69900000.0
2008-03-25 02:10:00,1.6978,1.6978,1.6969,1.697,43000000.0
2008-03-25 02:11:00,1.697,1.6975,1.697,1.69735,86400000.0
2008-03-25 02:12:00,1.69735,1.69745,1.69725,1.6973,29300000.0
2008-03-25 02:13:00,1.6973,1.6974,1.69705,1.69705,22800000.0
2008-03-25 02:14:00,1.69705,1.6971,1.697,1.6971,41400000.0
2008-03-25 02:15:00,1.6971,1.69765,1.6967,1.6971,46600000.0
2008-03-25 02:16:00,1.6971,1.69745,1.69695,1.69745,89200000.0
2008-03-25 02:17:00,1.69745,1.69755,1.69745,1.69755,20000000.0
2008-03-25 02:18:00,1.6975,1.69755,1.697,1.6971,50700000.0
2008-03-25 02:19:00,1.6971,1.6971,1.697,1.697,14500000.0
2008-03-25 02:20:00,1.697,1.6971,1.697,1.6971,18300000.0
2008-03-25 02:21:00,1.6971,1.6971,1.697,1.697,25700000.0
2008-03-25 02:22:00,1.697,1.697,1.6966,1.6966,55000000.0
2008-03-25 02:23:00,1.6966,1.6969,1.6966,1.6966,24100000.0
2008-03-25 02:24:00,1.6966,1.6968,1.6966,1.6967,24200000.0
2008-03-25 02:25:00,1.6967,1.6967,1.6963,1.6965,29900000.0
2008-03-25 02:26:00,1.6965,1.6966,1.6965,1.6965,22100000.0
2008-03-25 02:27:00,1.6965,1.6966,1.6963,1.6963,26400000.0
2008-03-25 02:28:00,1.6963,1.6963,1.6959,1.6961,58100000.0
2008-03-25 02:29:00,1.6961,1.6962,1.696,1.6962,21700000.0
2008-03-25 02:30:00,1.6962,1.6965,1.6962,1.6964,28300000.0
2008-03-25 02:31:00,1.6964,1.6967,1.6964,1.6964,28500000.0
2008-03-25 02:32:00,1.6964,1.6964,1.696,1.6962,17700000.0
2008-03-25 02:33:00,1.6962,1.6962,1.6962,1.6962,12000000.0
2008-03-25 02:34:00,1.6962,1.6963,1.6962,1.6963,15600000.0
2008-03-25 02:35:00,1.6963,1.6963,1.6962,1.6963,18700000.0
2008-03-25 02:36:00,1.6963,1.6965,1.6963,1.6965,16400000.0
2008-03-25 02:37:00,1.6965,1.6967,1.6962,1.6965,32600000.0
2008-03-25 02:38:00,1.6964,1.6964,1.6958,1.6961,46600000.0
2008-03-25 02:39:00,1.6961,1.6963,1.6958,1.6959,49200000.0
2008-03-25 02:40:00,1.6959,1.6968,1.6959,1.6959,97000000.0
2008-03-25 02:41:00,1.6959,1.6963,1.6959,1.6959,22100000.0
2008-03-25 02:42:00,1.6959,1.6964,1.6959,1.6964,26000000.0
2008-03-25 02:43:00,1.6964,1.6965,1.6963,1.6964,18100000.0
2008-03-25 02:44:00,1.6964,1.6966,1.6964,1.6965,23500000.0
2008-03-25 02:45:00,1.6965,1.6967,1.6964,1.6966,34600000.0
2008-03-25 02:46:00,1.6966,1.6967,1.6964,1.6964,18500000.0
2008-03-25 02:47:00,1.6964,1.6967,1.6964,1.6967,27800000.0
2008-03-25 02:48:00,1.6967,1.6968,1.6963,1.6965,34700000.0
2008-03-25 02:49:00,1.6965,1.6965,1.6963,1.6963,29400000.0
2008-03-25 02:50:00,1.6963,1.6964,1.6961,1.6963,29900000.0
2008-03-25 02:51:00,1.6963,1.6963,1.696,1.696,22800000.0
2008-03-25 02:52:00,1.696,1.6962,1.6957,1.6957,21500000.0
2008-03-25 02:53:00,1.6957,1.6961,1.6957,1.6957,37800000.0
2008-03-25 02:54:00,1.6959,1.6963,1.6957,1.6958,62800000.0
2008-03-25 02:55:00,1.6959,1.6965,1.6959,1.6962,128200000.0
2008-03-25 02:56:00,1.6962,1.6963,1.6959,1.6962,27500000.0
2008-03-25 02:57:00,1.6962,1.6963,1.696,1.6962,34500000.0
2008-03-25 02:58:00,1.6962,1.6964,1.6962,1.6964,16000000.0
2008-03-25 02:59:00,1.6964,1.697,1.6962,1.697,58300000.0
2008-03-25 03:00:00,1.697,1.697,1.6964,1.6966,58100000.0
2008-03-25 03:01:00,1.6972,1.69725,1.6967,1.69675,67200000.0
2008-03-25 03:02:00,1.6965,1.69655,1.6955,1.6955,87600000.0
2008-03-25 03:03:00,1.6955,1.6958,1.6953,1.6957,32700000.0
2008-03-25 03:04:00,1.6957,1.6957,1.6952,1.6955,49200000.0
2008-03-25 03:05:00,1.6955,1.6956,1.6954,1.6956,23900000.0
2008-03-25 03:06:00,1.6958,1.6964,1.6955,1.6958,95700000.0
2008-03-25 03:07:00,1.6958,1.6961,1.6951,1.6955,312400000.0
2008-03-25 03:08:00,1.6955,1.6958,1.6953,1.6955,55000000.0
2008-03-25 03:09:00,1.6955,1.6958,1.6954,1.6958,38500000.0
2008-03-25 03:10:00,1.6958,1.6961,1.6957,1.6959,33400000.0
2008-03-25 03:11:00,1.6959,1.6961,1.6958,1.6959,38500000.0
2008-03-25 03:12:00,1.6959,1.6964,1.6958,1.6958,67800000.0
2008-03-25 03:13:00,1.6957,1.6962,1.6957,1.6961,34800000.0
2008-03-25 03:14:00,1.6961,1.6963,1.6958,1.6958,29900000.0
2008-03-25 03:15:00,1.6958,1.6959,1.6957,1.6958,23500000.0
2008-03-25 03:16:00,1.6958,1.6963,1.6958,1.6961,28500000.0
2008-03-25 03:17:00,1.696,1.6967,1.696,1.6962,41900000.0
2008-03-25 03:18:00,1.6962,1.697,1.6959,1.697,65600000.0
2008-03-25 03:19:00,1.697,1.697,1.6966,1.6968,50100000.0
2008-03-25 03:20:00,1.6968,1.6972,1.6966,1.697,55900000.0
2008-03-25 03:21:00,1.697,1.6971,1.6965,1.6967,36900000.0
2008-03-25 03:22:00,1.6967,1.697,1.6965,1.6966,54600000.0
2008-03-25 03:23:00,1.6966,1.6969,1.6965,1.6967,53100000.0
2008-03-25 03:24:00,1.6966,1.6971,1.6966,1.697,69600000.0
2008-03-25 03:25:00,1.697,1.697,1.6967,1.6969,56400000.0
2008-03-25 03:26:00,1.6969,1.6972,1.6967,1.6968,60200000.0
2008-03-25 03:27:00,1.6968,1.697,1.6966,1.6967,40000000.0
2008-03-25 03:28:00,1.6967,1.697,1.6966,1.6968,39600000.0
2008-03-25 03:29:00,1.6968,1.6975,1.6968,1.6972,49600000.0
2008-03-25 03:30:00,1.6972,1.6972,1.6969,1.6971,31100000.0
2008-03-25 03:31:00,1.6971,1.6977,1.6971,1.6975,53300000.0
2008-03-25 03:32:00,1.6975,1.6977,1.6971,1.6972,61200000.0
2008-03-25 03:33:00,1.6972,1.6974,1.697,1.6971,42200000.0
2008-03-25 03:34:00,1.6971,1.6971,1.6968,1.6971,35200000.0
2008-03-25 03:35:00,1.6971,1.6972,1.6969,1.6972,36000000.0
2008-03-25 03:36:00,1.6972,1.6974,1.6969,1.6972,47800000.0
2008-03-25 03:37:00,1.6972,1.6974,1.697,1.6972,47000000.0
2008-03-25 03:38:00,1.6972,1.6975,1.6972,1.6975,39000000.0
2008-03-25 03:39:00,1.6974,1.6975,1.6971,1.6973,37400000.0
2008-03-25 03:40:00,1.6973,1.6975,1.6967,1.6973,61300000.0
2008-03-25 03:41:00,1.6973,1.6973,1.6968,1.697,51100000.0
2008-03-25 03:42:00,1.697,1.6977,1.6968,1.6974,110100000.0
2008-03-25 03:43:00,1.6974,1.698,1.6974,1.6978,34000000.0
2008-03-25 03:44:00,1.6978,1.6979,1.6976,1.6978,50400000.0
2008-03-25 03:45:00,1.6978,1.6978,1.6976,1.6977,25000000.0
2008-03-25 03:46:00,1.6977,1.6979,1.6974,1.6976,37000000.0
2008-03-25 03:47:00,1.6976,1.6976,1.6971,1.6971,37500000.0
2008-03-25 03:48:00,1.697,1.6974,1.6969,1.6969,46800000.0
2008-03-25 03:49:00,1.6969,1.6975,1.6968,1.697,48100000.0
2008-03-25 03:50:00,1.697,1.6975,1.697,1.6975,46700000.0
2008-03-25 03:51:00,1.6975,1.6975,1.6972,1.6972,14100000.0
2008-03-25 03:52:00,1.6972,1.6977,1.6972,1.6975,29000000.0
2008-03-25 03:53:00,1.6975,1.6983,1.6975,1.698,73900000.0
2008-03-25 03:54:00,1.698,1.6982,1.6978,1.6982,43500000.0
2008-03-25 03:55:00,1.6982,1.6983,1.6978,1.6978,26600000.0
2008-03-25 03:56:00,1.6978,1.698,1.6978,1.6978,15600000.0
2008-03-25 03:57:00,1.6978,1.6983,1.6978,1.6983,37400000.0
2008-03-25 03:58:00,1.6983,1.6985,1.6979,1.6984,47800000.0
2008-03-25 03:59:00,1.6985,1.699,1.6985,1.6987,50000000.0
2008-03-25 04:00:00,1.6987,1.6992,1.6982,1.6987,126800000.0
2008-03-25 04:01:00,1.6987,1.6988,1.6981,1.6982,240500000.0
2008-03-25 04:02:00,1.6982,1.6985,1.698,1.69845,124700000.0
2008-03-25 04:03:00,1.69845,1.6986,1.6979,1.69795,106200000.0
2008-03-25 04:04:00,1.69795,1.6983,1.6978,1.6979,73500000.0
2008-03-25 04:05:00,1.6979,1.698,1.6976,1.6976,39600000.0
2008-03-25 04:06:00,1.6976,1.6978,1.69735,1.6976,86900000.0
2008-03-25 04:07:00,1.6976,1.6981,1.69745,1.6979,129400000.0
2008-03-25 04:08:00,1.6979,1.6989,1.6978,1.6984,283500000.0
2008-03-25 04:09:00,1.6984,1.699,1.6984,1.6986,43200000.0
2008-03-25 04:10:00,1.6986,1.6993,1.6985,1.6991,48000000.0
2008-03-25 04:11:00,1.6991,1.6992,1.6989,1.6992,32000000.0
2008-03-25 04:12:00,1.6992,1.6993,1.699,1.699,16000000.0
2008-03-25 04:13:00,1.699,1.6991,1.6989,1.6991,24800000.0
2008-03-25 04:14:00,1.6991,1.6991,1.6981,1.6984,46000000.0
2008-03-25 04:15:00,1.6984,1.6985,1.69785,1.69815,474900000.0
2008-03-25 04:16:00,1.69815,1.6986,1.69815,1.6986,781800000.0
2008-03-25 04:17:00,1.6986,1.6991,1.6986,1.6991,35600000.0
2008-03-25 04:18:00,1.6991,1.69915,1.6985,1.6987,33700000.0
2008-03-25 04:19:00,1.6988,1.6988,1.69805,1.6984,30800000.0
2008-03-25 04:20:00,1.6984,1.6986,1.6982,1.6983,39100000.0
2008-03-25 04:21:00,1.6983,1.6991,1.69815,1.69895,40800000.0
2008-03-25 04:22:00,1.6988,1.69985,1.69865,1.69955,78500000.0
2008-03-25 04:23:00,1.69955,1.69965,1.69935,1.69955,58600000.0
2008-03-25 04:24:00,1.69955,1.7,1.69915,1.6997,62300000.0
2008-03-25 04:25:00,1.6997,1.6999,1.6993,1.6998,51900000.0
2008-03-25 04:26:00,1.6999,1.7001,1.6996,1.6999,45500000.0
2008-03-25 04:27:00,1.69995,1.7007,1.69965,1.7005,56500000.0
2008-03-25 04:28:00,1.7005,1.70125,1.7005,1.7008,52100000.0
2008-03-25 04:29:00,1.7008,1.7009,1.70065,1.70075,40800000.0
2008-03-25 04:30:00,1.70075,1.70185,1.70075,1.70135,73200000.0
2008-03-25 04:31:00,1.70135,1.702,1.70135,1.7017,58800000.0
2008-03-25 04:32:00,1.70175,1.70345,1.70145,1.7032,81100000.0
2008-03-25 04:33:00,1.7032,1.70335,1.70285,1.70315,77600000.0
2008-03-25 04:34:00,1.70315,1.7032,1.70245,1.7029,70100000.0
2008-03-25 04:35:00,1.70295,1.7035,1.70275,1.70335,51200000.0
2008-03-25 04:36:00,1.70335,1.7039,1.70305,1.70345,70200000.0
2008-03-25 04:37:00,1.70345,1.70385,1.70305,1.70315,63100000.0
2008-03-25 04:38:00,1.70315,1.7032,1.70295,1.70315,36700000.0
2008-03-25 04:39:00,1.70315,1.70325,1.70305,1.70305,46700000.0
2008-03-25 04:40:00,1.70305,1.70355,1.703,1.7033,52000000.0
2008-03-25 04:41:00,1.7034,1.7034,1.70265,1.70285,68400000.0
2008-03-25 04:42:00,1.70285,1.70315,1.70275,1.70305,45800000.0
2008-03-25 04:43:00,1.70305,1.7031,1.70275,1.703,44800000.0
2008-03-25 04:44:00,1.703,1.7035,1.703,1.7033,47400000.0
2008-03-25 04:45:00,1.7033,1.70355,1.70245,1.70245,50800000.0
2008-03-25 04:46:00,1.70265,1.7029,1.7023,1.7028,53100000.0
2008-03-25 04:47:00,1.7028,1.7034,1.7027,1.703,42200000.0
2008-03-25 04:48:00,1.703,1.7032,1.7027,1.703,29500000.0
2008-03-25 04:49:00,1.703,1.703,1.70255,1.70255,32500000.0
2008-03-25 04:50:00,1.70255,1.7031,1.70225,1.70305,71500000.0
2008-03-25 04:51:00,1.70305,1.7035,1.70295,1.703,81900000.0
2008-03-25 04:52:00,1.703,1.7032,1.70295,1.70315,60800000.0
2008-03-25 04:53:00,1.70315,1.70395,1.70305,1.7034,76800000.0
2008-03-25 04:54:00,1.7034,1.70365,1.70285,1.7033,84700000.0
2008-03-25 04:55:00,1.7033,1.70425,1.7029,1.70425,61100000.0
2008-03-25 04:56:00,1.70425,1.70475,1.7038,1.7042,58700000.0
2008-03-25 04:57:00,1.7042,1.7052,1.7041,1.7047,72300000.0
2008-03-25 04:58:00,1.70465,1.70465,1.70405,1.7041,67700000.0
2008-03-25 04:59:00,1.7041,1.70415,1.7037,1.70395,59900000.0
2008-03-25 05:00:00,1.70395,1.7048,1.70395,1.7043,66700000.0
2008-03-25 05:01:00,1.7043,1.7045,1.7039,1.704,39200000.0
2008-03-25 05:02:00,1.704,1.70405,1.70365,1.7038,31300000.0
2008-03-25 05:03:00,1.7038,1.7041,1.7034,1.7039,77600000.0
2008-03-25 05:04:00,1.7039,1.7047,1.7039,1.7044,104700000.0
2008-03-25 05:05:00,1.7044,1.7045,1.70395,1.704,65800000.0
2008-03-25 05:06:00,1.704,1.7041,1.7037,1.7039,120500000.0
2008-03-25 05:07:00,1.7039,1.70405,1.70345,1.7035,90100000.0
2008-03-25 05:08:00,1.7035,1.70395,1.7033,1.70385,97300000.0
2008-03-25 05:09:00,1.70385,1.70385,1.7031,1.7035,92100000.0
2008-03-25 05:10:00,1.7035,1.7037,1.70325,1.70335,53500000.0
2008-03-25 05:11:00,1.70335,1.70355,1.7032,1.70325,74400000.0
2008-03-25 05:12:00,1.70335,1.7036,1.70295,1.7032,95000000.0
2008-03-25 05:13:00,1.7032,1.704,1.7031,1.704,96000000.0
2008-03-25 05:14:00,1.704,1.7043,1.7039,1.7042,39900000.0
2008-03-25 05:15:00,1.7042,1.7048,1.7039,1.70435,42400000.0
2008-03-25 05:16:00,1.70435,1.7047,1.70435,1.70455,30800000.0
2008-03-25 05:17:00,1.70455,1.7053,1.7045,1.7051,72100000.0
2008-03-25 05:18:00,1.7051,1.706,1.7051,1.7053,44100000.0
2008-03-25 05:19:00,1.7053,1.7053,1.70475,1.70525,38300000.0
2008-03-25 05:20:00,1.70525,1.7056,1.70475,1.70535,76900000.0
2008-03-25 05:21:00,1.70535,1.7059,1.7053,1.7059,74700000.0
2008-03-25 05:22:00,1.7059,1.7067,1.70555,1.70645,40000000.0
2008-03-25 05:23:00,1.70645,1.7068,1.7061,1.70655,81700000.0
2008-03-25 05:24:00,1.7065,1.7065,1.70555,1.70575,131400000.0
2008-03-25 05:25:00,1.70575,1.70575,1.70525,1.7055,41700000.0
2008-03-25 05:26:00,1.7055,1.7058,1.7055,1.7058,23000000.0
2008-03-25 05:27:00,1.7058,1.7059,1.70545,1.70555,32600000.0
2008-03-25 05:28:00,1.70555,1.7062,1.70555,1.706,26500000.0
2008-03-25 05:29:00,1.706,1.7062,1.7058,1.70595,34300000.0
2008-03-25 05:30:00,1.70595,1.706,1.7054,1.7055,39000000.0
2008-03-25 05:31:00,1.7055,1.7057,1.7055,1.7056,22200000.0
2008-03-25 05:32:00,1.7056,1.7057,1.705,1.70505,30300000.0
2008-03-25 05:33:00,1.70505,1.70515,1.7048,1.70505,40300000.0
2008-03-25 05:34:00,1.70505,1.7051,1.70485,1.705,19100000.0
2008-03-25 05:35:00,1.705,1.7051,1.70465,1.70475,35300000.0
2008-03-25 05:36:00,1.70475,1.7049,1.7043,1.7043,31500000.0
2008-03-25 05:37:00,1.7043,1.70485,1.7039,1.7044,47300000.0
2008-03-25 05:38:00,1.7044,1.7046,1.7044,1.7046,9400000.0
2008-03-25 05:39:00,1.7046,1.7048,1.7046,1.7046,18000000.0
2008-03-25 05:40:00,1.7046,1.7047,1.7046,1.7047,11400000.0
2008-03-25 05:41:00,1.7047,1.7047,1.7044,1.7044,13600000.0
2008-03-25 05:42:00,1.7044,1.70475,1.7044,1.70475,20700000.0
2008-03-25 05:43:00,1.70475,1.70485,1.70385,1.7044,61300000.0
2008-03-25 05:44:00,1.7044,1.7044,1.7032,1.7036,88700000.0
2008-03-25 05:45:00,1.7036,1.7036,1.7029,1.7029,45000000.0
2008-03-25 05:46:00,1.7029,1.7035,1.7029,1.70335,36300000.0
2008-03-25 05:47:00,1.70315,1.70335,1.70315,1.70335,13000000.0
2008-03-25 05:48:00,1.70335,1.7035,1.70315,1.70335,30600000.0
2008-03-25 05:49:00,1.70335,1.70345,1.70325,1.7033,26400000.0
2008-03-25 05:50:00,1.7033,1.7033,1.7031,1.7032,16900000.0
2008-03-25 05:51:00,1.7032,1.7037,1.7032,1.7037,28400000.0
2008-03-25 05:52:00,1.7037,1.7042,1.7032,1.7035,52900000.0
2008-03-25 05:53:00,1.70355,1.7037,1.7035,1.7035,36300000.0
2008-03-25 05:54:00,1.7035,1.70455,1.7035,1.7044,60500000.0
2008-03-25 05:55:00,1.70445,1.7049,1.70425,1.70465,48700000.0
2008-03-25 05:56:00,1.70465,1.70495,1.70455,1.70465,40800000.0
2008-03-25 05:57:00,1.70465,1.7053,1.70455,1.7053,39900000.0
2008-03-25 05:58:00,1.7053,1.7058,1.70455,1.7049,75400000.0
2008-03-25 05:59:00,1.7049,1.705,1.7045,1.705,66900000.0
2008-03-25 06:00:00,1.705,1.7052,1.70475,1.70495,37200000.0
2008-03-25 06:01:00,1.70495,1.70585,1.7048,1.70575,48600000.0
2008-03-25 06:02:00,1.7057,1.706,1.70525,1.7059,36100000.0
2008-03-25 06:03:00,1.7059,1.70595,1.7045,1.70475,66500000.0
2008-03-25 06:04:00,1.70475,1.7054,1.70475,1.7051,59000000.0
2008-03-25 06:05:00,1.70515,1.70515,1.7046,1.70495,32600000.0
2008-03-25 06:06:00,1.70495,1.70495,1.70465,1.70465,28100000.0
2008-03-25 06:07:00,1.70475,1.7048,1.7044,1.70465,42000000.0
2008-03-25 06:08:00,1.70465,1.7048,1.70445,1.70455,29100000.0
2008-03-25 06:09:00,1.70445,1.7047,1.70375,1.70435,37200000.0
2008-03-25 06:10:00,1.70435,1.706,1.70435,1.7057,57400000.0
2008-03-25 06:11:00,1.7057,1.7059,1.7056,1.70575,32700000.0
2008-03-25 06:12:00,1.70575,1.7071,1.7057,1.7065,71700000.0
2008-03-25 06:13:00,1.7065,1.70725,1.7065,1.70705,59400000.0
2008-03-25 06:14:00,1.70725,1.70765,1.70655,1.7072,71500000.0
2008-03-25 06:15:00,1.7072,1.7073,1.7067,1.707,45700000.0
2008-03-25 06:16:00,1.707,1.70745,1.70635,1.70725,50100000.0
2008-03-25 06:17:00,1.70725,1.7082,1.7072,1.70765,57100000.0
2008-03-25 06:18:00,1.70755,1.7076,1.70695,1.7073,48700000.0
2008-03-25 06:19:00,1.7073,1.7076,1.70675,1.70695,88700000.0
2008-03-25 06:20:00,1.70695,1.7071,1.7065,1.7067,49000000.0
2008-03-25 06:21:00,1.7067,1.707,1.70645,1.7069,35700000.0
2008-03-25 06:22:00,1.7069,1.7069,1.7066,1.7066,28200000.0
2008-03-25 06:23:00,1.7066,1.70665,1.70615,1.7063,43200000.0
2008-03-25 06:24:00,1.7063,1.7063,1.706,1.70615,25800000.0
2008-03-25 06:25:00,1.70615,1.70615,1.7057,1.7061,49300000.0
2008-03-25 06:26:00,1.7061,1.7063,1.706,1.7063,27800000.0
2008-03-25 06:27:00,1.7063,1.70695,1.7062,1.70695,41300000.0
2008-03-25 06:28:00,1.70695,1.70715,1.7066,1.7067,42700000.0
2008-03-25 06:29:00,1.7066,1.7066,1.7062,1.7063,34800000.0
2008-03-25 06:30:00,1.70635,1.7067,1.7063,1.7065,36000000.0
2008-03-25 06:31:00,1.7063,1.7064,1.7063,1.7064,18700000.0
2008-03-25 06:32:00,1.7064,1.7066,1.7063,1.7064,26600000.0
2008-03-25 06:33:00,1.70635,1.7064,1.70585,1.70605,30600000.0
2008-03-25 06:34:00,1.70605,1.70635,1.70585,1.70605,47600000.0
2008-03-25 06:35:00,1.706,1.70675,1.70585,1.70595,57100000.0
2008-03-25 06:36:00,1.70595,1.7064,1.7057,1.7059,50000000.0
2008-03-25 06:37:00,1.7059,1.7059,1.7052,1.7057,53500000.0
2008-03-25 06:38:00,1.7057,1.7062,1.7056,1.7062,50800000.0
2008-03-25 06:39:00,1.70615,1.7062,1.70565,1.7058,50200000.0
2008-03-25 06:40:00,1.7059,1.7059,1.7054,1.70565,36300000.0
2008-03-25 06:41:00,1.70565,1.70585,1.70545,1.70555,32700000.0
2008-03-25 06:42:00,1.70565,1.70565,1.7051,1.70515,48600000.0
2008-03-25 06:43:00,1.70515,1.7053,1.7046,1.7049,31800000.0
2008-03-25 06:44:00,1.7049,1.7054,1.70475,1.7054,33900000.0
2008-03-25 06:45:00,1.70535,1.7056,1.7052,1.7056,34500000.0
2008-03-25 06:46:00,1.7056,1.7057,1.70515,1.70545,86200000.0
2008-03-25 06:47:00,1.70545,1.70545,1.70515,1.70535,21000000.0
2008-03-25 06:48:00,1.70535,1.70555,1.70495,1.70555,40800000.0
2008-03-25 06:49:00,1.70555,1.70565,1.70515,1.70515,30800000.0
2008-03-25 06:50:00,1.70515,1.70525,1.70495,1.70525,29500000.0
2008-03-25 06:51:00,1.70525,1.70525,1.70485,1.7049,33700000.0
2008-03-25 06:52:00,1.7049,1.7055,1.7049,1.7055,32000000.0
2008-03-25 06:53:00,1.7055,1.7059,1.7055,1.70585,26400000.0
2008-03-25 06:54:00,1.70585,1.706,1.7056,1.7059,34100000.0
2008-03-25 06:55:00,1.7059,1.7059,1.7058,1.7059,11600000.0
2008-03-25 06:56:00,1.7059,1.706,1.7057,1.70585,27400000.0
2008-03-25 06:57:00,1.70585,1.70605,1.70575,1.7059,40600000.0
2008-03-25 06:58:00,1.7059,1.70605,1.7058,1.70595,29400000.0
2008-03-25 06:59:00,1.70595,1.70595,1.70535,1.70535,86400000.0
2008-03-25 07:00:00,1.70535,1.70535,1.70445,1.70515,116700000.0
2008-03-25 07:01:00,1.7052,1.70545,1.7048,1.7048,33400000.0
2008-03-25 07:02:00,1.7048,1.70555,1.7048,1.7052,95100000.0
2008-03-25 07:03:00,1.7052,1.7057,1.7052,1.7055,19200000.0
2008-03-25 07:04:00,1.7055,1.7056,1.7053,1.7053,25100000.0
2008-03-25 07:05:00,1.7053,1.7057,1.7053,1.7057,24000000.0
2008-03-25 07:06:00,1.7057,1.7058,1.7055,1.7058,26900000.0
2008-03-25 07:07:00,1.7058,1.7058,1.705,1.705,42400000.0
2008-03-25 07:08:00,1.705,1.7052,1.70475,1.7048,54700000.0
2008-03-25 07:09:00,1.7048,1.7052,1.70465,1.7052,42500000.0
2008-03-25 07:10:00,1.7052,1.7052,1.7041,1.7041,59700000.0
2008-03-25 07:11:00,1.70435,1.7048,1.7042,1.7047,41400000.0
2008-03-25 07:12:00,1.7047,1.7048,1.7041,1.70425,26000000.0
2008-03-25 07:13:00,1.70425,1.7045,1.70365,1.7039,28300000.0
2008-03-25 07:14:00,1.7039,1.704,1.70365,1.704,36500000.0
2008-03-25 07:15:00,1.704,1.7042,1.7039,1.70405,40000000.0
2008-03-25 07:16:00,1.70405,1.7041,1.7039,1.70405,35400000.0
2008-03-25 07:17:00,1.70405,1.70445,1.7039,1.70425,37100000.0
2008-03-25 07:18:00,1.70425,1.70485,1.70425,1.70485,33000000.0
2008-03-25 07:19:00,1.70485,1.70485,1.7044,1.7045,34600000.0
2008-03-25 07:20:00,1.7045,1.70465,1.7042,1.70425,32900000.0
2008-03-25 07:21:00,1.70425,1.70465,1.70425,1.70445,36000000.0
2008-03-25 07:22:00,1.70445,1.7046,1.70435,1.70445,16400000.0
2008-03-25 07:23:00,1.70445,1.7048,1.70435,1.7047,22800000.0
2008-03-25 07:24:00,1.70475,1.7051,1.70445,1.7047,38100000.0
2008-03-25 07:25:00,1.7047,1.7051,1.7044,1.70445,73400000.0
2008-03-25 07:26:00,1.70445,1.70445,1.704,1.7043,49300000.0
2008-03-25 07:27:00,1.7043,1.7043,1.70365,1.70365,35900000.0
2008-03-25 07:28:00,1.70365,1.70375,1.70365,1.70375,17500000.0
2008-03-25 07:29:00,1.70375,1.704,1.7034,1.7035,26200000.0
2008-03-25 07:30:00,1.7035,1.7043,1.7035,1.7039,52200000.0
2008-03-25 07:31:00,1.7038,1.70435,1.7038,1.70405,47000000.0
2008-03-25 07:32:00,1.70405,1.70425,1.7037,1.70375,53400000.0
2008-03-25 07:33:00,1.70375,1.70385,1.70355,1.70355,39700000.0
2008-03-25 07:34:00,1.70355,1.7036,1.70345,1.7035,33500000.0
2008-03-25 07:35:00,1.7035,1.7035,1.70325,1.70325,22400000.0
2008-03-25 07:36:00,1.70325,1.70335,1.70315,1.70325,37000000.0
2008-03-25 07:37:00,1.70325,1.7036,1.70255,1.70345,43400000.0
2008-03-25 07:38:00,1.70335,1.7038,1.7033,1.7038,43100000.0
2008-03-25 07:39:00,1.7038,1.7041,1.70335,1.70395,48700000.0
2008-03-25 07:40:00,1.70395,1.704,1.7036,1.7037,35500000.0
2008-03-25 07:41:00,1.7037,1.7041,1.7037,1.7039,40600000.0
2008-03-25 07:42:00,1.7039,1.7039,1.7036,1.7037,19100000.0
2008-03-25 07:43:00,1.7037,1.7037,1.70355,1.7036,11900000.0
2008-03-25 07:44:00,1.7036,1.70455,1.7036,1.70445,40500000.0
2008-03-25 07:45:00,1.70445,1.70455,1.7044,1.70455,19500000.0
2008-03-25 07:46:00,1.70455,1.70455,1.70445,1.70445,12000000.0
2008-03-25 07:47:00,1.70445,1.7047,1.7041,1.7041,24900000.0
2008-03-25 07:48:00,1.7041,1.70495,1.7041,1.70475,41100000.0
2008-03-25 07:49:00,1.70475,1.70475,1.7043,1.7043,33000000.0
2008-03-25 07:50:00,1.7043,1.7043,1.7043,1.7043,14000000.0
2008-03-25 07:51:00,1.7043,1.7045,1.70385,1.70405,31300000.0
2008-03-25 07:52:00,1.70405,1.70405,1.7037,1.7039,58500000.0
2008-03-25 07:53:00,1.7039,1.704,1.7037,1.7038,23100000.0
2008-03-25 07:54:00,1.7038,1.7039,1.7035,1.7037,36000000.0
2008-03-25 07:55:00,1.7037,1.7037,1.70335,1.70335,45900000.0
2008-03-25 07:56:00,1.70335,1.70335,1.70235,1.7031,58500000.0
2008-03-25 07:57:00,1.7031,1.7038,1.7028,1.70365,46700000.0
2008-03-25 07:58:00,1.70365,1.70445,1.7035,1.70415,41600000.0
2008-03-25 07:59:00,1.70415,1.70415,1.7037,1.7041,55500000.0
2008-03-25 08:00:00,1.7041,1.7042,1.7036,1.70385,45300000.0
2008-03-25 08:01:00,1.70385,1.70385,1.7028,1.70355,53200000.0
2008-03-25 08:02:00,1.7036,1.7037,1.7032,1.7032,40300000.0
2008-03-25 08:03:00,1.7032,1.7044,1.7032,1.7044,60200000.0
2008-03-25 08:04:00,1.7044,1.7051,1.7044,1.7048,49100000.0
2008-03-25 08:05:00,1.7049,1.7049,1.70435,1.70445,35600000.0
2008-03-25 08:06:00,1.70445,1.70445,1.70415,1.70425,38900000.0
2008-03-25 08:07:00,1.7043,1.70435,1.7042,1.7043,32500000.0
2008-03-25 08:08:00,1.7043,1.70445,1.70425,1.70425,34700000.0
2008-03-25 08:09:00,1.70445,1.70445,1.70415,1.70435,39500000.0
2008-03-25 08:10:00,1.70435,1.7045,1.70425,1.7043,23400000.0
2008-03-25 08:11:00,1.7043,1.7043,1.7039,1.7039,28000000.0
2008-03-25 08:12:00,1.7039,1.70435,1.7038,1.7042,50000000.0
2008-03-25 08:13:00,1.7042,1.7043,1.704,1.7042,27700000.0
2008-03-25 08:14:00,1.7042,1.70495,1.7042,1.70495,42700000.0
2008-03-25 08:15:00,1.70495,1.7054,1.7048,1.7051,68500000.0
2008-03-25 08:16:00,1.7051,1.70545,1.70505,1.70525,50100000.0
2008-03-25 08:17:00,1.70525,1.70535,1.70495,1.7051,36200000.0
2008-03-25 08:18:00,1.7051,1.7053,1.705,1.7053,26900000.0
2008-03-25 08:19:00,1.7053,1.7054,1.7051,1.70535,47600000.0
2008-03-25 08:20:00,1.70535,1.70565,1.7049,1.7056,67900000.0
2008-03-25 08:21:00,1.7055,1.7059,1.705,1.70515,57200000.0
2008-03-25 08:22:00,1.70515,1.7058,1.7048,1.70525,50500000.0
2008-03-25 08:23:00,1.70525,1.7055,1.70505,1.70535,41400000.0
2008-03-25 08:24:00,1.70535,1.70535,1.7047,1.70495,46700000.0
2008-03-25 08:25:00,1.70495,1.7051,1.70465,1.7049,45400000.0
2008-03-25 08:26:00,1.7049,1.7051,1.70475,1.7048,39500000.0
2008-03-25 08:27:00,1.7048,1.7052,1.70475,1.70505,34000000.0
2008-03-25 08:28:00,1.70505,1.70515,1.70485,1.7049,18200000.0
2008-03-25 08:29:00,1.7048,1.7049,1.7044,1.7044,39700000.0
2008-03-25 08:30:00,1.7044,1.7047,1.7044,1.7045,34700000.0
2008-03-25 08:31:00,1.7045,1.7046,1.7044,1.7045,25400000.0
2008-03-25 08:32:00,1.7045,1.70485,1.7045,1.70465,23700000.0
2008-03-25 08:33:00,1.70465,1.70485,1.70445,1.70465,31000000.0
2008-03-25 08:34:00,1.70465,1.70475,1.70395,1.70405,36700000.0
2008-03-25 08:35:00,1.70405,1.70425,1.7038,1.7038,55300000.0
2008-03-25 08:36:00,1.7039,1.704,1.7037,1.70385,30500000.0
2008-03-25 08:37:00,1.70385,1.70385,1.70365,1.7037,25800000.0
2008-03-25 08:38:00,1.7037,1.7038,1.7032,1.7032,32800000.0
2008-03-25 08:39:00,1.7032,1.7035,1.7031,1.70325,55700000.0
2008-03-25 08:40:00,1.7032,1.70345,1.7031,1.7032,34000000.0
2008-03-25 08:41:00,1.7032,1.7033,1.70275,1.7032,41300000.0
2008-03-25 08:42:00,1.7032,1.70365,1.7032,1.7034,34600000.0
2008-03-25 08:43:00,1.7034,1.70385,1.70335,1.7035,42100000.0
2008-03-25 08:44:00,1.7035,1.7036,1.70335,1.70335,15000000.0
2008-03-25 08:45:00,1.70335,1.70345,1.7032,1.70325,20500000.0
2008-03-25 08:46:00,1.7032,1.70355,1.7032,1.70345,33500000.0
2008-03-25 08:47:00,1.70345,1.7035,1.7032,1.7034,20700000.0
2008-03-25 08:48:00,1.7035,1.70365,1.70315,1.7032,16900000.0
2008-03-25 08:49:00,1.7032,1.7033,1.7029,1.7029,22800000.0
2008-03-25 08:50:00,1.7029,1.70295,1.7029,1.7029,14000000.0
2008-03-25 08:51:00,1.7029,1.703,1.7027,1.7027,48700000.0
2008-03-25 08:52:00,1.7027,1.70295,1.7024,1.7024,41300000.0
2008-03-25 08:53:00,1.7024,1.7024,1.7018,1.7018,42900000.0
2008-03-25 08:54:00,1.7018,1.7021,1.70145,1.70175,49400000.0
2008-03-25 08:55:00,1.70185,1.70185,1.7006,1.7006,63100000.0
2008-03-25 08:56:00,1.7006,1.701,1.69965,1.7008,51500000.0
2008-03-25 08:57:00,1.7009,1.70105,1.7006,1.7007,41900000.0
2008-03-25 08:58:00,1.70065,1.70155,1.70065,1.70125,56400000.0
2008-03-25 08:59:00,1.70125,1.70125,1.70045,1.70085,44700000.0
2008-03-25 09:00:00,1.70085,1.701,1.7005,1.7009,43800000.0
2008-03-25 09:01:00,1.7009,1.70095,1.70045,1.7006,53600000.0
2008-03-25 09:02:00,1.7005,1.70115,1.7004,1.70055,57000000.0
2008-03-25 09:03:00,1.70055,1.7009,1.70025,1.7007,62500000.0
2008-03-25 09:04:00,1.7009,1.7015,1.7003,1.70035,81100000.0
2008-03-25 09:05:00,1.70035,1.7014,1.70025,1.7004,76100000.0
2008-03-25 09:06:00,1.7004,1.70055,1.7001,1.7002,53600000.0
2008-03-25 09:07:00,1.70015,1.7005,1.69985,1.7001,60200000.0
2008-03-25 09:08:00,1.70005,1.70025,1.69945,1.69985,55800000.0
2008-03-25 09:09:00,1.6998,1.70045,1.69975,1.6999,98800000.0
2008-03-25 09:10:00,1.69995,1.70005,1.6998,1.7,59400000.0
2008-03-25 09:11:00,1.7,1.7002,1.6998,1.7001,36900000.0
2008-03-25 09:12:00,1.7001,1.7003,1.69925,1.6996,72900000.0
2008-03-25 09:13:00,1.6996,1.69975,1.69915,1.69915,32200000.0
2008-03-25 09:14:00,1.69915,1.69985,1.69915,1.69945,84700000.0
2008-03-25 09:15:00,1.69955,1.6999,1.69935,1.69935,134700000.0
2008-03-25 09:16:00,1.69935,1.69935,1.69835,1.6984,233700000.0
2008-03-25 09:17:00,1.6984,1.6988,1.69825,1.6988,98600000.0
2008-03-25 09:18:00,1.6988,1.6992,1.6984,1.69845,75100000.0
2008-03-25 09:19:00,1.69845,1.6991,1.6983,1.69885,65000000.0
2008-03-25 09:20:00,1.69885,1.7004,1.69885,1.69975,79300000.0
2008-03-25 09:21:00,1.69975,1.70035,1.69965,1.6999,64200000.0
2008-03-25 09:22:00,1.69995,1.7013,1.6999,1.70105,65900000.0
2008-03-25 09:23:00,1.70105,1.7012,1.70025,1.70075,60500000.0
2008-03-25 09:24:00,1.70075,1.7012,1.7003,1.70085,105500000.0
2008-03-25 09:25:00,1.70085,1.7013,1.7002,1.70115,69800000.0
2008-03-25 09:26:00,1.70115,1.7014,1.7009,1.7013,68800000.0
2008-03-25 09:27:00,1.7013,1.7017,1.701,1.701,60500000.0
2008-03-25 09:28:00,1.701,1.7012,1.6999,1.7004,72800000.0
2008-03-25 09:29:00,1.7004,1.70055,1.6999,1.70005,30600000.0
2008-03-25 09:30:00,1.70005,1.70015,1.6995,1.69955,31300000.0
2008-03-25 09:31:00,1.69955,1.69975,1.6993,1.6996,35300000.0
2008-03-25 09:32:00,1.6996,1.7,1.6993,1.7,43000000.0
2008-03-25 09:33:00,1.6999,1.70015,1.6996,1.6998,37000000.0
2008-03-25 09:34:00,1.6998,1.7,1.6998,1.7,38200000.0
2008-03-25 09:35:00,1.7,1.7003,1.69985,1.70025,44700000.0
2008-03-25 09:36:00,1.7002,1.7006,1.69975,1.70005,65200000.0
2008-03-25 09:37:00,1.70005,1.70095,1.70005,1.7009,50000000.0
2008-03-25 09:38:00,1.7009,1.7009,1.7003,1.7004,60200000.0
2008-03-25 09:39:00,1.7004,1.7006,1.7003,1.7006,46600000.0
2008-03-25 09:40:00,1.7006,1.7013,1.7006,1.7012,73400000.0
2008-03-25 09:41:00,1.7012,1.7013,1.7009,1.7011,50500000.0
2008-03-25 09:42:00,1.7011,1.70185,1.70105,1.70145,91900000.0
2008-03-25 09:43:00,1.70145,1.702,1.7014,1.702,198900000.0
2008-03-25 09:44:00,1.702,1.7022,1.7017,1.70215,56900000.0
2008-03-25 09:45:00,1.70215,1.7026,1.7019,1.7023,40000000.0
2008-03-25 09:46:00,1.7023,1.7025,1.70205,1.7023,53900000.0
2008-03-25 09:47:00,1.7023,1.7026,1.7023,1.7025,49800000.0
2008-03-25 09:48:00,1.7025,1.7027,1.7021,1.7021,68200000.0
2008-03-25 09:49:00,1.7021,1.7021,1.70165,1.7017,52400000.0
2008-03-25 09:50:00,1.7017,1.7019,1.7017,1.70185,28700000.0
2008-03-25 09:51:00,1.70185,1.7025,1.70175,1.70205,56300000.0
2008-03-25 09:52:00,1.7021,1.7023,1.7019,1.7022,134500000.0
2008-03-25 09:53:00,1.70235,1.7024,1.7017,1.7019,264200000.0
2008-03-25 09:54:00,1.7019,1.7019,1.70155,1.70165,49100000.0
2008-03-25 09:55:00,1.70165,1.702,1.70165,1.70185,26100000.0
2008-03-25 09:56:00,1.7018,1.7018,1.7015,1.7016,24400000.0
2008-03-25 09:57:00,1.70165,1.70165,1.70135,1.70135,23200000.0
2008-03-25 09:58:00,1.70135,1.70135,1.70095,1.70095,46800000.0
2008-03-25 09:59:00,1.70095,1.70095,1.70025,1.7003,65300000.0
2008-03-25 10:00:00,1.70025,1.701,1.70025,1.7009,45400000.0
2008-03-25 10:01:00,1.70095,1.7011,1.7004,1.7008,56300000.0
2008-03-25 10:02:00,1.7008,1.7018,1.7008,1.7011,52900000.0
2008-03-25 10:03:00,1.70115,1.7014,1.7007,1.7007,56100000.0
2008-03-25 10:04:00,1.7007,1.70095,1.7006,1.7006,49500000.0
2008-03-25 10:05:00,1.7006,1.7008,1.7005,1.7005,35800000.0
2008-03-25 10:06:00,1.7005,1.7007,1.7004,1.7005,25500000.0
2008-03-25 10:07:00,1.7006,1.7007,1.70055,1.7006,24900000.0
2008-03-25 10:08:00,1.7006,1.70095,1.70055,1.7009,21800000.0
2008-03-25 10:09:00,1.70085,1.7011,1.7008,1.701,32700000.0
2008-03-25 10:10:00,1.701,1.7011,1.7007,1.701,44500000.0
2008-03-25 10:11:00,1.701,1.7011,1.7005,1.701,45100000.0
2008-03-25 10:12:00,1.701,1.7012,1.7004,1.7006,62700000.0
2008-03-25 10:13:00,1.7006,1.7011,1.7004,1.70075,51500000.0
2008-03-25 10:14:00,1.70075,1.7015,1.70035,1.7013,51100000.0
2008-03-25 10:15:00,1.7012,1.7013,1.7006,1.7007,54200000.0
2008-03-25 10:16:00,1.7007,1.70085,1.70025,1.70065,50600000.0
2008-03-25 10:17:00,1.7007,1.701,1.70015,1.70065,53200000.0
2008-03-25 10:18:00,1.7006,1.70085,1.7006,1.7006,38000000.0
2008-03-25 10:19:00,1.7006,1.70075,1.70035,1.70045,35200000.0
2008-03-25 10:20:00,1.7005,1.701,1.70025,1.70075,43200000.0
2008-03-25 10:21:00,1.70075,1.70115,1.7007,1.7009,48000000.0
2008-03-25 10:22:00,1.7009,1.7013,1.70045,1.70045,48500000.0
2008-03-25 10:23:00,1.7004,1.7008,1.70025,1.70055,36700000.0
2008-03-25 10:24:00,1.70055,1.7007,1.70025,1.7005,26300000.0
2008-03-25 10:25:00,1.7005,1.70135,1.70045,1.70105,35400000.0
2008-03-25 10:26:00,1.70105,1.70135,1.70095,1.70115,26400000.0
2008-03-25 10:27:00,1.70105,1.70145,1.7009,1.7013,35000000.0
2008-03-25 10:28:00,1.7013,1.70155,1.70085,1.7011,47400000.0
2008-03-25 10:29:00,1.7011,1.7014,1.7007,1.70105,57400000.0
2008-03-25 10:30:00,1.70115,1.7014,1.70085,1.7012,44600000.0
2008-03-25 10:31:00,1.7012,1.7016,1.701,1.7015,49500000.0
2008-03-25 10:32:00,1.7017,1.70185,1.7011,1.70115,43900000.0
2008-03-25 10:33:00,1.70115,1.70175,1.701,1.701,65500000.0
2008-03-25 10:34:00,1.701,1.7011,1.7006,1.7008,50500000.0
2008-03-25 10:35:00,1.7008,1.70085,1.7004,1.7006,34200000.0
2008-03-25 10:36:00,1.7006,1.7006,1.69895,1.6995,58800000.0
2008-03-25 10:37:00,1.6995,1.69975,1.69915,1.69935,52300000.0
2008-03-25 10:38:00,1.69935,1.7,1.6987,1.69915,93400000.0
2008-03-25 10:39:00,1.6992,1.6996,1.6989,1.6994,59900000.0
2008-03-25 10:40:00,1.6995,1.6998,1.6995,1.6998,81400000.0
2008-03-25 10:41:00,1.6998,1.7001,1.6995,1.6997,72100000.0
2008-03-25 10:42:00,1.6997,1.7,1.69955,1.69985,30100000.0
2008-03-25 10:43:00,1.69985,1.7013,1.6998,1.7011,41200000.0
2008-03-25 10:44:00,1.7011,1.70125,1.7003,1.7003,70600000.0
2008-03-25 10:45:00,1.7003,1.7007,1.69985,1.70045,69900000.0
2008-03-25 10:46:00,1.70045,1.702,1.70045,1.7014,96500000.0
2008-03-25 10:47:00,1.7014,1.7014,1.7007,1.7009,92900000.0
2008-03-25 10:48:00,1.7009,1.7009,1.70055,1.7007,68100000.0
2008-03-25 10:49:00,1.70075,1.70135,1.7006,1.7012,102200000.0
2008-03-25 10:50:00,1.7012,1.7022,1.7011,1.7021,48500000.0
2008-03-25 10:51:00,1.702,1.7022,1.70145,1.7016,28200000.0
2008-03-25 10:52:00,1.7016,1.70175,1.7014,1.7015,17400000.0
2008-03-25 10:53:00,1.7015,1.7018,1.7013,1.7017,36700000.0
2008-03-25 10:54:00,1.7019,1.702,1.7011,1.7011,35900000.0
2008-03-25 10:55:00,1.7011,1.7019,1.7011,1.7015,30800000.0
2008-03-25 10:56:00,1.7017,1.7018,1.7016,1.70175,28600000.0
2008-03-25 10:57:00,1.70185,1.7023,1.70185,1.7022,28300000.0
2008-03-25 10:58:00,1.7022,1.7028,1.7022,1.7027,54000000.0
2008-03-25 10:59:00,1.7027,1.7027,1.70185,1.70185,48100000.0
2008-03-25 11:00:00,1.70185,1.70195,1.70155,1.70155,29500000.0
2008-03-25 11:01:00,1.7016,1.7017,1.7011,1.70125,36400000.0
2008-03-25 11:02:00,1.70125,1.70135,1.70115,1.70125,38400000.0
2008-03-25 11:03:00,1.70125,1.70125,1.70085,1.7011,30700000.0
2008-03-25 11:04:00,1.7011,1.7013,1.7008,1.7011,54200000.0
2008-03-25 11:05:00,1.7011,1.7011,1.7005,1.70075,57000000.0
2008-03-25 11:06:00,1.7007,1.7007,1.7005,1.7005,31600000.0
2008-03-25 11:07:00,1.7005,1.7005,1.7001,1.7003,42900000.0
2008-03-25 11:08:00,1.7003,1.70045,1.7001,1.7004,37900000.0
2008-03-25 11:09:00,1.7004,1.7004,1.7002,1.7004,33500000.0
2008-03-25 11:10:00,1.7004,1.70085,1.7003,1.70055,58300000.0
2008-03-25 11:11:00,1.70055,1.70085,1.7003,1.7008,44100000.0
2008-03-25 11:12:00,1.7008,1.7011,1.7007,1.701,50300000.0
2008-03-25 11:13:00,1.7009,1.70125,1.7007,1.7009,44300000.0
2008-03-25 11:14:00,1.7009,1.7009,1.7004,1.70065,36000000.0
2008-03-25 11:15:00,1.7007,1.7011,1.7006,1.70095,23400000.0
2008-03-25 11:16:00,1.70095,1.70105,1.70085,1.701,19500000.0
2008-03-25 11:17:00,1.70095,1.70105,1.7009,1.70095,14100000.0
2008-03-25 11:18:00,1.70095,1.7012,1.70075,1.701,30300000.0
2008-03-25 11:19:00,1.701,1.7012,1.70075,1.70095,58400000.0
2008-03-25 11:20:00,1.7013,1.7013,1.7007,1.701,53700000.0
2008-03-25 11:21:00,1.701,1.7011,1.7006,1.7011,50000000.0
2008-03-25 11:22:00,1.7011,1.7021,1.7011,1.7016,46600000.0
2008-03-25 11:23:00,1.7016,1.7019,1.701,1.7017,43100000.0
2008-03-25 11:24:00,1.70175,1.7025,1.7016,1.7025,48200000.0
2008-03-25 11:25:00,1.7025,1.7026,1.702,1.7026,32200000.0
2008-03-25 11:26:00,1.7026,1.7027,1.7024,1.7024,41600000.0
2008-03-25 11:27:00,1.7024,1.7026,1.7023,1.7024,33300000.0
2008-03-25 11:28:00,1.7024,1.7024,1.7021,1.7021,25900000.0
2008-03-25 11:29:00,1.7021,1.7024,1.7018,1.702,37800000.0
2008-03-25 11:30:00,1.70205,1.7022,1.702,1.70205,47100000.0
2008-03-25 11:31:00,1.70205,1.7024,1.70195,1.70205,58400000.0
2008-03-25 11:32:00,1.70205,1.7022,1.7018,1.70205,47300000.0
2008-03-25 11:33:00,1.70205,1.7022,1.70185,1.7022,52100000.0
2008-03-25 11:34:00,1.7022,1.7022,1.70175,1.702,46900000.0
2008-03-25 11:35:00,1.702,1.7021,1.7019,1.7019,24400000.0
2008-03-25 11:36:00,1.7019,1.7021,1.7016,1.70175,42700000.0
2008-03-25 11:37:00,1.70175,1.7025,1.70175,1.7023,50600000.0
2008-03-25 11:38:00,1.7023,1.7024,1.7021,1.7023,27800000.0
2008-03-25 11:39:00,1.7023,1.7025,1.70205,1.7023,33500000.0
2008-03-25 11:40:00,1.7023,1.7023,1.7021,1.7021,26900000.0
2008-03-25 11:41:00,1.7021,1.70235,1.7019,1.70215,45200000.0
2008-03-25 11:42:00,1.70215,1.7028,1.70215,1.7027,50800000.0
2008-03-25 11:43:00,1.7027,1.7027,1.7023,1.7024,88700000.0
2008-03-25 11:44:00,1.7024,1.7027,1.7024,1.7026,53500000.0
2008-03-25 11:45:00,1.7026,1.7027,1.70245,1.7025,118100000.0
2008-03-25 11:46:00,1.7025,1.7026,1.70215,1.70235,60500000.0
2008-03-25 11:47:00,1.70235,1.7025,1.7022,1.7025,107100000.0
2008-03-25 11:48:00,1.70255,1.7027,1.7012,1.7018,74900000.0
2008-03-25 11:49:00,1.7019,1.7027,1.7016,1.7024,82200000.0
2008-03-25 11:50:00,1.7024,1.7029,1.7024,1.7025,50000000.0
2008-03-25 11:51:00,1.7025,1.7027,1.702,1.70205,86200000.0
2008-03-25 11:52:00,1.70205,1.70305,1.70195,1.70305,87900000.0
2008-03-25 11:53:00,1.70305,1.70305,1.70225,1.7025,127100000.0
2008-03-25 11:54:00,1.7025,1.70265,1.7023,1.70265,66500000.0
2008-03-25 11:55:00,1.7026,1.7029,1.7025,1.70275,51300000.0
2008-03-25 11:56:00,1.70275,1.7028,1.70205,1.7024,82100000.0
2008-03-25 11:57:00,1.7024,1.7025,1.7016,1.70195,62800000.0
2008-03-25 11:58:00,1.70195,1.70225,1.7018,1.7018,52000000.0
2008-03-25 11:59:00,1.70185,1.702,1.7013,1.7015,92200000.0
2008-03-25 12:00:00,1.7015,1.7016,1.70125,1.7016,107700000.0
2008-03-25 12:01:00,1.7016,1.702,1.7015,1.7015,57400000.0
2008-03-25 12:02:00,1.7015,1.7017,1.7015,1.7016,37600000.0
2008-03-25 12:03:00,1.7016,1.70205,1.70155,1.7018,72000000.0
2008-03-25 12:04:00,1.7018,1.702,1.7018,1.702,28500000.0
2008-03-25 12:05:00,1.702,1.70235,1.70185,1.7023,91900000.0
2008-03-25 12:06:00,1.7023,1.7029,1.702,1.70275,91000000.0
2008-03-25 12:07:00,1.70275,1.7029,1.70245,1.70245,57100000.0
2008-03-25 12:08:00,1.70245,1.7027,1.7023,1.7024,47300000.0
2008-03-25 12:09:00,1.7024,1.703,1.7024,1.7027,25300000.0
2008-03-25 12:10:00,1.7027,1.7031,1.70255,1.7029,49800000.0
2008-03-25 12:11:00,1.7029,1.7034,1.7029,1.7031,60000000.0
2008-03-25 12:12:00,1.7031,1.7033,1.7028,1.7028,50200000.0
2008-03-25 12:13:00,1.7028,1.703,1.7028,1.7029,54400000.0
2008-03-25 12:14:00,1.7029,1.7034,1.7027,1.7034,94400000.0
2008-03-25 12:15:00,1.70335,1.70375,1.70325,1.7034,89000000.0
2008-03-25 12:16:00,1.7035,1.7036,1.70325,1.70355,55100000.0
2008-03-25 12:17:00,1.7036,1.7036,1.7025,1.7027,49800000.0
2008-03-25 12:18:00,1.70265,1.7028,1.70205,1.7022,68600000.0
2008-03-25 12:19:00,1.70215,1.70245,1.702,1.7022,30200000.0
2008-03-25 12:20:00,1.7022,1.7027,1.7021,1.7027,21500000.0
2008-03-25 12:21:00,1.7027,1.7027,1.7027,1.7027,10600000.0
2008-03-25 12:22:00,1.7027,1.7028,1.7025,1.7028,18900000.0
2008-03-25 12:23:00,1.7028,1.70285,1.7025,1.7026,34700000.0
2008-03-25 12:24:00,1.7026,1.7031,1.7026,1.70285,26800000.0
2008-03-25 12:25:00,1.70285,1.7031,1.70285,1.70295,9300000.0
2008-03-25 12:26:00,1.70295,1.7032,1.7029,1.70305,21100000.0
2008-03-25 12:27:00,1.7031,1.70315,1.7029,1.7029,22700000.0
2008-03-25 12:28:00,1.7029,1.70325,1.7029,1.70295,43500000.0
2008-03-25 12:29:00,1.70295,1.70325,1.7029,1.7031,92500000.0
2008-03-25 12:30:00,1.7031,1.7032,1.7028,1.7028,37200000.0
2008-03-25 12:31:00,1.7028,1.7029,1.7028,1.7028,17000000.0
2008-03-25 12:32:00,1.7028,1.7031,1.70195,1.7027,71800000.0
2008-03-25 12:33:00,1.70255,1.70295,1.70245,1.70265,98200000.0
2008-03-25 12:34:00,1.70265,1.70265,1.70235,1.70235,63600000.0
2008-03-25 12:35:00,1.70235,1.70285,1.70215,1.70265,88200000.0
2008-03-25 12:36:00,1.70265,1.7028,1.70235,1.7027,87000000.0
2008-03-25 12:37:00,1.70265,1.7033,1.70265,1.70305,106300000.0
2008-03-25 12:38:00,1.70305,1.7032,1.7029,1.70315,88900000.0
2008-03-25 12:39:00,1.70315,1.70395,1.70315,1.70335,95900000.0
2008-03-25 12:40:00,1.70335,1.7037,1.70255,1.70265,68600000.0
2008-03-25 12:41:00,1.70265,1.7033,1.70265,1.7032,57300000.0
2008-03-25 12:42:00,1.7032,1.7038,1.7026,1.7035,76000000.0
2008-03-25 12:43:00,1.70355,1.7038,1.7031,1.7032,41400000.0
2008-03-25 12:44:00,1.7032,1.7034,1.7031,1.7033,45200000.0
2008-03-25 12:45:00,1.7033,1.7035,1.7029,1.7029,41400000.0
2008-03-25 12:46:00,1.7029,1.703,1.7025,1.70295,52600000.0
2008-03-25 12:47:00,1.70295,1.704,1.70285,1.70395,130100000.0
2008-03-25 12:48:00,1.70395,1.7042,1.7034,1.7034,91100000.0
2008-03-25 12:49:00,1.7035,1.70495,1.7035,1.7041,123400000.0
2008-03-25 12:50:00,1.70415,1.7046,1.70395,1.7045,78600000.0
2008-03-25 12:51:00,1.7045,1.705,1.704,1.7041,58300000.0
2008-03-25 12:52:00,1.7041,1.7049,1.7041,1.70475,77500000.0
2008-03-25 12:53:00,1.70475,1.70525,1.70475,1.70475,74700000.0
2008-03-25 12:54:00,1.70475,1.70475,1.70405,1.7043,86000000.0
2008-03-25 12:55:00,1.7043,1.7045,1.7038,1.70415,68300000.0
2008-03-25 12:56:00,1.70415,1.7045,1.70395,1.70405,110000000.0
2008-03-25 12:57:00,1.70405,1.70415,1.70385,1.70395,59500000.0
2008-03-25 12:58:00,1.70395,1.7045,1.70385,1.7043,54700000.0
2008-03-25 12:59:00,1.7043,1.7043,1.70375,1.704,121100000.0
2008-03-25 13:00:00,1.704,1.7045,1.704,1.7044,46300000.0
2008-03-25 13:01:00,1.7044,1.7048,1.7044,1.7046,79100000.0
2008-03-25 13:02:00,1.7046,1.70505,1.7045,1.70505,54000000.0
2008-03-25 13:03:00,1.70505,1.7052,1.70465,1.70485,98100000.0
2008-03-25 13:04:00,1.7049,1.70495,1.70465,1.70475,119300000.0
2008-03-25 13:05:00,1.70475,1.7049,1.70455,1.7048,75400000.0
2008-03-25 13:06:00,1.7048,1.705,1.7047,1.7047,57200000.0
2008-03-25 13:07:00,1.7047,1.7053,1.7047,1.7049,23600000.0
2008-03-25 13:08:00,1.7049,1.7051,1.70465,1.7047,24100000.0
2008-03-25 13:09:00,1.7047,1.7051,1.7047,1.7049,39700000.0
2008-03-25 13:10:00,1.7049,1.7051,1.7043,1.7046,142800000.0
2008-03-25 13:11:00,1.7047,1.7054,1.70455,1.7052,80500000.0
2008-03-25 13:12:00,1.7052,1.7054,1.70485,1.7052,53700000.0
2008-03-25 13:13:00,1.7052,1.7057,1.7049,1.7054,60200000.0
2008-03-25 13:14:00,1.7054,1.7058,1.704,1.70405,73700000.0
2008-03-25 13:15:00,1.7041,1.70535,1.7041,1.7046,98800000.0
2008-03-25 13:16:00,1.7046,1.7051,1.70435,1.70475,112900000.0
2008-03-25 13:17:00,1.70475,1.7055,1.70475,1.70505,145100000.0
2008-03-25 13:18:00,1.70505,1.7054,1.7047,1.705,80000000.0
2008-03-25 13:19:00,1.705,1.705,1.704,1.7043,58500000.0
2008-03-25 13:20:00,1.70425,1.7044,1.704,1.7043,67100000.0
2008-03-25 13:21:00,1.7042,1.7044,1.7021,1.7031,70800000.0
2008-03-25 13:22:00,1.7031,1.7033,1.70225,1.7028,97900000.0
2008-03-25 13:23:00,1.7028,1.7028,1.7024,1.7028,125100000.0
2008-03-25 13:24:00,1.703,1.703,1.7026,1.7029,56600000.0
2008-03-25 13:25:00,1.7029,1.7031,1.7026,1.70305,84300000.0
2008-03-25 13:26:00,1.70305,1.7033,1.7028,1.7031,40000000.0
2008-03-25 13:27:00,1.7031,1.7034,1.7031,1.7034,35400000.0
2008-03-25 13:28:00,1.7034,1.7038,1.7031,1.7036,53900000.0
2008-03-25 13:29:00,1.7036,1.7039,1.70335,1.7035,59600000.0
2008-03-25 13:30:00,1.7035,1.70355,1.7032,1.7035,50500000.0
2008-03-25 13:31:00,1.7035,1.7037,1.7031,1.70325,79700000.0
2008-03-25 13:32:00,1.70335,1.7039,1.70325,1.7037,52100000.0
2008-03-25 13:33:00,1.7037,1.7041,1.70355,1.70405,68400000.0
2008-03-25 13:34:00,1.704,1.7041,1.7037,1.70385,79300000.0
2008-03-25 13:35:00,1.70385,1.7044,1.7038,1.70405,72300000.0
2008-03-25 13:36:00,1.7042,1.7045,1.70395,1.7042,54100000.0
2008-03-25 13:37:00,1.7041,1.70485,1.7041,1.70445,62800000.0
2008-03-25 13:38:00,1.7044,1.7047,1.7041,1.7047,105400000.0
2008-03-25 13:39:00,1.7047,1.7047,1.7033,1.7033,65200000.0
2008-03-25 13:40:00,1.7033,1.7034,1.7032,1.7034,58100000.0
2008-03-25 13:41:00,1.7034,1.7037,1.703,1.7035,78200000.0
2008-03-25 13:42:00,1.7035,1.7036,1.70335,1.7035,39600000.0
2008-03-25 13:43:00,1.7035,1.7036,1.70335,1.70335,52100000.0
2008-03-25 13:44:00,1.70335,1.7036,1.70335,1.70335,111000000.0
2008-03-25 13:45:00,1.70335,1.7037,1.70335,1.7036,61400000.0
2008-03-25 13:46:00,1.7036,1.7037,1.70335,1.70335,47400000.0
2008-03-25 13:47:00,1.70335,1.704,1.70335,1.7036,54200000.0
2008-03-25 13:48:00,1.7036,1.7038,1.7035,1.7036,44800000.0
2008-03-25 13:49:00,1.7036,1.704,1.7035,1.7036,63300000.0
2008-03-25 13:50:00,1.7036,1.7039,1.7036,1.7039,20100000.0
2008-03-25 13:51:00,1.7039,1.7039,1.70335,1.70345,56000000.0
2008-03-25 13:52:00,1.70345,1.7039,1.70335,1.7036,38800000.0
2008-03-25 13:53:00,1.7038,1.7045,1.70345,1.70425,109300000.0
2008-03-25 13:54:00,1.70425,1.7046,1.70415,1.70425,80600000.0
2008-03-25 13:55:00,1.70445,1.7046,1.70415,1.7044,46300000.0
2008-03-25 13:56:00,1.7044,1.7046,1.70415,1.7043,41000000.0
2008-03-25 13:57:00,1.7043,1.7046,1.7042,1.7042,49700000.0
2008-03-25 13:58:00,1.70425,1.7046,1.7042,1.7044,51900000.0
2008-03-25 13:59:00,1.7044,1.7046,1.7043,1.7046,48800000.0
2008-03-25 14:00:00,1.7046,1.7047,1.70425,1.7046,70200000.0
2008-03-25 14:01:00,1.7046,1.705,1.7045,1.7046,67400000.0
2008-03-25 14:02:00,1.7046,1.7051,1.7046,1.70495,46100000.0
2008-03-25 14:03:00,1.70495,1.70505,1.7045,1.70465,58700000.0
2008-03-25 14:04:00,1.7046,1.70475,1.70395,1.7043,46700000.0
2008-03-25 14:05:00,1.70425,1.70445,1.7036,1.7041,51800000.0
2008-03-25 14:06:00,1.70405,1.7047,1.704,1.7044,58400000.0
2008-03-25 14:07:00,1.70435,1.7047,1.7041,1.7045,45400000.0
2008-03-25 14:08:00,1.7045,1.7049,1.7039,1.704,50500000.0
2008-03-25 14:09:00,1.704,1.70405,1.7037,1.7039,55500000.0
2008-03-25 14:10:00,1.7039,1.7039,1.70325,1.70345,59800000.0
2008-03-25 14:11:00,1.70345,1.7038,1.70335,1.7038,42900000.0
2008-03-25 14:12:00,1.7038,1.70405,1.70345,1.7037,39000000.0
2008-03-25 14:13:00,1.7037,1.70405,1.70355,1.70355,28400000.0
2008-03-25 14:14:00,1.70355,1.70355,1.70315,1.7035,27700000.0
2008-03-25 14:15:00,1.7035,1.70375,1.70345,1.70355,22000000.0
2008-03-25 14:16:00,1.70355,1.70395,1.7034,1.70395,43300000.0
2008-03-25 14:17:00,1.70395,1.70455,1.7038,1.70425,28500000.0
2008-03-25 14:18:00,1.70425,1.70455,1.70425,1.7045,20000000.0
2008-03-25 14:19:00,1.70455,1.70495,1.7042,1.7048,38300000.0
2008-03-25 14:20:00,1.7048,1.7048,1.70435,1.70465,41400000.0
2008-03-25 14:21:00,1.70465,1.70475,1.70445,1.70455,46400000.0
2008-03-25 14:22:00,1.70455,1.70465,1.70425,1.70435,48300000.0
2008-03-25 14:23:00,1.70435,1.70475,1.70355,1.70375,50000000.0
2008-03-25 14:24:00,1.70375,1.70415,1.7037,1.7038,39400000.0
2008-03-25 14:25:00,1.7038,1.7042,1.7035,1.7035,53200000.0
2008-03-25 14:26:00,1.7035,1.7038,1.7029,1.7035,71400000.0
2008-03-25 14:27:00,1.7035,1.7038,1.7028,1.7028,51000000.0
2008-03-25 14:28:00,1.7028,1.7033,1.7026,1.7028,51200000.0
2008-03-25 14:29:00,1.7028,1.7037,1.7027,1.7036,56800000.0
2008-03-25 14:30:00,1.7036,1.7037,1.7029,1.7033,54900000.0
2008-03-25 14:31:00,1.7033,1.7034,1.7031,1.7031,33600000.0
2008-03-25 14:32:00,1.7031,1.7035,1.70305,1.7033,32400000.0
2008-03-25 14:33:00,1.7033,1.7037,1.7027,1.7035,69800000.0
2008-03-25 14:34:00,1.7035,1.70355,1.703,1.7034,76300000.0
2008-03-25 14:35:00,1.7034,1.7038,1.7032,1.7037,59300000.0
2008-03-25 14:36:00,1.7037,1.7038,1.7028,1.703,34400000.0
2008-03-25 14:37:00,1.703,1.7032,1.7027,1.7027,62400000.0
2008-03-25 14:38:00,1.70285,1.7033,1.7021,1.7032,95600000.0
2008-03-25 14:39:00,1.7032,1.7033,1.7027,1.7032,79800000.0
2008-03-25 14:40:00,1.7032,1.7034,1.70295,1.70305,57200000.0
2008-03-25 14:41:00,1.70305,1.7033,1.7028,1.70285,36400000.0
2008-03-25 14:42:00,1.70285,1.7032,1.7028,1.7032,49600000.0
2008-03-25 14:43:00,1.7032,1.7034,1.7025,1.70275,67200000.0
2008-03-25 14:44:00,1.70275,1.703,1.7026,1.7026,71200000.0
2008-03-25 14:45:00,1.7026,1.7026,1.7015,1.7023,70800000.0
2008-03-25 14:46:00,1.7023,1.7025,1.702,1.70205,45600000.0
2008-03-25 14:47:00,1.70205,1.7023,1.702,1.702,30800000.0
2008-03-25 14:48:00,1.702,1.7021,1.7018,1.7019,39400000.0
2008-03-25 14:49:00,1.7019,1.7025,1.70185,1.70215,40000000.0
2008-03-25 14:50:00,1.70215,1.70215,1.70205,1.7021,22000000.0
2008-03-25 14:51:00,1.7021,1.7025,1.7021,1.7025,36000000.0
2008-03-25 14:52:00,1.7025,1.7028,1.7023,1.7024,97600000.0
2008-03-25 14:53:00,1.7024,1.7026,1.7022,1.7026,36500000.0
2008-03-25 14:54:00,1.7026,1.7028,1.7023,1.7026,51700000.0
2008-03-25 14:55:00,1.7026,1.7027,1.7022,1.7024,108200000.0
2008-03-25 14:56:00,1.7024,1.7031,1.702,1.7027,83600000.0
2008-03-25 14:57:00,1.7027,1.7033,1.7024,1.7024,121000000.0
2008-03-25 14:58:00,1.7024,1.703,1.7023,1.7028,54600000.0
2008-03-25 14:59:00,1.7028,1.7036,1.7028,1.7032,117400000.0
2008-03-25 15:00:00,1.7032,1.7033,1.703,1.703,83200000.0
2008-03-25 15:01:00,1.703,1.7038,1.70295,1.70345,64300000.0
2008-03-25 15:02:00,1.70345,1.7045,1.7033,1.70415,82000000.0
2008-03-25 15:03:00,1.70415,1.7053,1.7041,1.7051,65000000.0
2008-03-25 15:04:00,1.705,1.7066,1.705,1.70575,72500000.0
2008-03-25 15:05:00,1.70575,1.7062,1.7054,1.7058,75400000.0
2008-03-25 15:06:00,1.7057,1.7061,1.7053,1.706,54700000.0
2008-03-25 15:07:00,1.706,1.7064,1.7055,1.7058,45100000.0
2008-03-25 15:08:00,1.7058,1.7058,1.70485,1.7051,55400000.0
2008-03-25 15:09:00,1.7051,1.7054,1.7044,1.7048,64700000.0
2008-03-25 15:10:00,1.7048,1.7049,1.7044,1.70455,43900000.0
2008-03-25 15:11:00,1.7046,1.7046,1.7039,1.7044,55200000.0
2008-03-25 15:12:00,1.7044,1.7049,1.7043,1.7046,57100000.0
2008-03-25 15:13:00,1.7046,1.7047,1.70415,1.7042,37300000.0
2008-03-25 15:14:00,1.7042,1.7043,1.7035,1.70355,56300000.0
2008-03-25 15:15:00,1.7035,1.7043,1.7034,1.7035,73100000.0
2008-03-25 15:16:00,1.7035,1.7047,1.7035,1.7042,71400000.0
2008-03-25 15:17:00,1.7042,1.7042,1.7036,1.7037,61300000.0
2008-03-25 15:18:00,1.7037,1.7038,1.7033,1.70355,35500000.0
2008-03-25 15:19:00,1.70355,1.7037,1.7034,1.7036,52000000.0
2008-03-25 15:20:00,1.7036,1.7048,1.7036,1.7043,49300000.0
2008-03-25 15:21:00,1.70435,1.7045,1.704,1.704,45200000.0
2008-03-25 15:22:00,1.704,1.7045,1.7039,1.7039,51800000.0
2008-03-25 15:23:00,1.7039,1.70415,1.70375,1.70405,35600000.0
2008-03-25 15:24:00,1.7041,1.70435,1.70375,1.704,72700000.0
2008-03-25 15:25:00,1.704,1.7042,1.7039,1.704,58100000.0
2008-03-25 15:26:00,1.704,1.7041,1.7039,1.704,26600000.0
2008-03-25 15:27:00,1.704,1.7044,1.7038,1.70415,64400000.0
2008-03-25 15:28:00,1.70415,1.7044,1.704,1.7044,64400000.0
2008-03-25 15:29:00,1.7044,1.7044,1.7041,1.7041,35800000.0
2008-03-25 15:30:00,1.7041,1.7047,1.7041,1.7044,82000000.0
2008-03-25 15:31:00,1.7043,1.7046,1.704,1.704,58800000.0
2008-03-25 15:32:00,1.704,1.7046,1.7039,1.7044,30600000.0
2008-03-25 15:33:00,1.7044,1.7046,1.7042,1.7045,40800000.0
2008-03-25 15:34:00,1.7045,1.705,1.70435,1.7049,55900000.0
2008-03-25 15:35:00,1.7049,1.7049,1.70445,1.7047,40300000.0
2008-03-25 15:36:00,1.7047,1.7048,1.7045,1.7045,40300000.0
2008-03-25 15:37:00,1.7045,1.7045,1.7035,1.7035,42000000.0
2008-03-25 15:38:00,1.7035,1.7036,1.7033,1.7036,43800000.0
2008-03-25 15:39:00,1.7036,1.7039,1.7033,1.7036,49800000.0
2008-03-25 15:40:00,1.7036,1.7036,1.703,1.7032,85800000.0
2008-03-25 15:41:00,1.7032,1.7032,1.703,1.703,212500000.0
2008-03-25 15:42:00,1.703,1.7035,1.703,1.70305,315000000.0
2008-03-25 15:43:00,1.70305,1.7033,1.703,1.703,540700000.0
2008-03-25 15:44:00,1.703,1.704,1.703,1.704,147900000.0
2008-03-25 15:45:00,1.704,1.7042,1.7037,1.7037,48700000.0
2008-03-25 15:46:00,1.7037,1.70425,1.7037,1.7042,77000000.0
2008-03-25 15:47:00,1.7042,1.7044,1.70385,1.70405,105700000.0
2008-03-25 15:48:00,1.70405,1.705,1.70405,1.7042,88500000.0
2008-03-25 15:49:00,1.7042,1.705,1.7042,1.705,64400000.0
2008-03-25 15:50:00,1.705,1.7054,1.7049,1.70495,66700000.0
2008-03-25 15:51:00,1.7048,1.7052,1.7048,1.7048,67800000.0
2008-03-25 15:52:00,1.7048,1.7052,1.70445,1.70515,42100000.0
2008-03-25 15:53:00,1.70515,1.7058,1.705,1.7054,62300000.0
2008-03-25 15:54:00,1.7054,1.7054,1.70405,1.70505,58800000.0
2008-03-25 15:55:00,1.70505,1.7062,1.705,1.70535,69900000.0
2008-03-25 15:56:00,1.70535,1.7058,1.7053,1.7055,52200000.0
2008-03-25 15:57:00,1.7055,1.7065,1.7055,1.7062,73500000.0
2008-03-25 15:58:00,1.7062,1.7065,1.7055,1.7058,70700000.0
2008-03-25 15:59:00,1.7058,1.7061,1.7051,1.7056,536700000.0
2008-03-25 16:00:00,1.7057,1.7091,1.7053,1.7082,513600000.0
2008-03-25 16:01:00,1.7081,1.709,1.7078,1.7081,113500000.0
2008-03-25 16:02:00,1.7081,1.70985,1.7079,1.7097,95000000.0
2008-03-25 16:03:00,1.7097,1.711,1.7095,1.7096,96600000.0
2008-03-25 16:04:00,1.7096,1.7098,1.7084,1.70865,109500000.0
2008-03-25 16:05:00,1.709,1.7095,1.7084,1.7091,118800000.0
2008-03-25 16:06:00,1.7091,1.7098,1.7082,1.7098,80200000.0
2008-03-25 16:07:00,1.7098,1.7109,1.7097,1.7102,108200000.0
2008-03-25 16:08:00,1.7102,1.7104,1.7097,1.7097,94600000.0
2008-03-25 16:09:00,1.7095,1.7095,1.70835,1.70835,88600000.0
2008-03-25 16:10:00,1.7086,1.7089,1.7083,1.7087,88300000.0
2008-03-25 16:11:00,1.7088,1.7089,1.7067,1.7071,87700000.0
2008-03-25 16:12:00,1.707,1.7075,1.7068,1.707,60700000.0
2008-03-25 16:13:00,1.707,1.708,1.707,1.7077,76200000.0
2008-03-25 16:14:00,1.7077,1.7078,1.7072,1.7075,69600000.0
2008-03-25 16:15:00,1.7075,1.7079,1.7074,1.70755,77100000.0
2008-03-25 16:16:00,1.7075,1.7076,1.70715,1.7075,63800000.0
2008-03-25 16:17:00,1.7075,1.7077,1.7072,1.7072,58500000.0
2008-03-25 16:18:00,1.7072,1.7073,1.7066,1.7066,46100000.0
2008-03-25 16:19:00,1.7066,1.7071,1.70645,1.707,102400000.0
2008-03-25 16:20:00,1.707,1.707,1.7062,1.7064,76100000.0
2008-03-25 16:21:00,1.7064,1.7067,1.7059,1.706,58400000.0
2008-03-25 16:22:00,1.706,1.7064,1.70585,1.7059,70100000.0
2008-03-25 16:23:00,1.7059,1.7061,1.7053,1.706,75300000.0
2008-03-25 16:24:00,1.7059,1.7061,1.7055,1.7059,75700000.0
2008-03-25 16:25:00,1.7059,1.70625,1.7056,1.7057,60600000.0
2008-03-25 16:26:00,1.70565,1.706,1.7053,1.7053,107500000.0
2008-03-25 16:27:00,1.7053,1.7057,1.7053,1.7055,43000000.0
2008-03-25 16:28:00,1.7055,1.7055,1.7051,1.7051,50900000.0
2008-03-25 16:29:00,1.7051,1.7066,1.7051,1.70605,75300000.0
2008-03-25 16:30:00,1.70605,1.70605,1.7057,1.7058,45300000.0
2008-03-25 16:31:00,1.7058,1.7064,1.7057,1.7062,38400000.0
2008-03-25 16:32:00,1.7062,1.7075,1.7062,1.70655,97400000.0
2008-03-25 16:33:00,1.70655,1.7072,1.7057,1.7072,77800000.0
2008-03-25 16:34:00,1.7073,1.7077,1.7071,1.7074,95100000.0
2008-03-25 16:35:00,1.7072,1.7075,1.7068,1.7074,50600000.0
2008-03-25 16:36:00,1.7074,1.7074,1.7068,1.7072,57800000.0
2008-03-25 16:37:00,1.7072,1.7076,1.7072,1.7073,50200000.0
2008-03-25 16:38:00,1.7073,1.7083,1.7073,1.7083,56800000.0
2008-03-25 16:39:00,1.7083,1.7089,1.7083,1.7085,57700000.0
2008-03-25 16:40:00,1.7085,1.7086,1.7082,1.7085,54300000.0
2008-03-25 16:41:00,1.7085,1.7085,1.7079,1.7079,47700000.0
2008-03-25 16:42:00,1.7079,1.70815,1.7079,1.708,47500000.0
2008-03-25 16:43:00,1.7081,1.70825,1.70785,1.7082,54600000.0
2008-03-25 16:44:00,1.7082,1.7087,1.70815,1.7086,35200000.0
2008-03-25 16:45:00,1.7086,1.7086,1.70805,1.7083,60500000.0
2008-03-25 16:46:00,1.7083,1.7083,1.7078,1.7079,39900000.0
2008-03-25 16:47:00,1.7079,1.7079,1.70715,1.7076,57600000.0
2008-03-25 16:48:00,1.7076,1.708,1.7074,1.70775,59900000.0
2008-03-25 16:49:00,1.70775,1.7079,1.7072,1.7072,66100000.0
2008-03-25 16:50:00,1.7072,1.7077,1.70675,1.7076,66600000.0
2008-03-25 16:51:00,1.7076,1.7083,1.7074,1.708,66300000.0
2008-03-25 16:52:00,1.7082,1.7083,1.708,1.708,47700000.0
2008-03-25 16:53:00,1.708,1.7083,1.7075,1.7075,82500000.0
2008-03-25 16:54:00,1.7075,1.7075,1.7065,1.707,77300000.0
2008-03-25 16:55:00,1.707,1.7074,1.7069,1.707,60900000.0
2008-03-25 16:56:00,1.707,1.7071,1.7067,1.7069,39600000.0
2008-03-25 16:57:00,1.7069,1.707,1.7064,1.7064,40800000.0
2008-03-25 16:58:00,1.7064,1.7066,1.706,1.7066,64500000.0
2008-03-25 16:59:00,1.7066,1.7066,1.7062,1.7064,42000000.0
2008-03-25 17:00:00,1.7064,1.7066,1.7061,1.7062,55800000.0
2008-03-25 17:01:00,1.7062,1.707,1.706,1.707,53100000.0
2008-03-25 17:02:00,1.707,1.7072,1.7064,1.7064,54000000.0
2008-03-25 17:03:00,1.7064,1.7065,1.7062,1.7063,40800000.0
2008-03-25 17:04:00,1.7063,1.7063,1.7055,1.7057,64400000.0
2008-03-25 17:05:00,1.7057,1.7059,1.7054,1.7054,48800000.0
2008-03-25 17:06:00,1.7054,1.7058,1.7054,1.70555,74200000.0
2008-03-25 17:07:00,1.70555,1.7057,1.7053,1.7054,36600000.0
2008-03-25 17:08:00,1.7054,1.7054,1.705,1.7052,47600000.0
2008-03-25 17:09:00,1.7052,1.7052,1.704,1.704,70400000.0
2008-03-25 17:10:00,1.704,1.7046,1.7039,1.7039,67700000.0
2008-03-25 17:11:00,1.7039,1.7052,1.7039,1.705,56700000.0
2008-03-25 17:12:00,1.705,1.7051,1.7041,1.7041,54000000.0
2008-03-25 17:13:00,1.7041,1.7046,1.704,1.7042,58400000.0
2008-03-25 17:14:00,1.7042,1.7042,1.704,1.7041,32000000.0
2008-03-25 17:15:00,1.7041,1.7044,1.704,1.7043,30800000.0
2008-03-25 17:16:00,1.7042,1.7046,1.7041,1.7041,121200000.0
2008-03-25 17:17:00,1.70415,1.7043,1.7039,1.704,56300000.0
2008-03-25 17:18:00,1.704,1.7047,1.70395,1.7044,55700000.0
2008-03-25 17:19:00,1.7044,1.7048,1.7044,1.7047,51700000.0
2008-03-25 17:20:00,1.7047,1.7048,1.7045,1.7048,22400000.0
2008-03-25 17:21:00,1.7048,1.70485,1.7047,1.7048,21700000.0
2008-03-25 17:22:00,1.70475,1.7049,1.7043,1.7046,23300000.0
2008-03-25 17:23:00,1.70465,1.70465,1.70395,1.7042,33200000.0
2008-03-25 17:24:00,1.7043,1.7044,1.7041,1.7044,38000000.0
2008-03-25 17:25:00,1.7044,1.7045,1.7042,1.70435,49200000.0
2008-03-25 17:26:00,1.70435,1.7047,1.704,1.704,51600000.0
2008-03-25 17:27:00,1.704,1.704,1.7035,1.7035,137200000.0
2008-03-25 17:28:00,1.7035,1.7037,1.703,1.70335,168900000.0
2008-03-25 17:29:00,1.7034,1.7034,1.7027,1.7032,99100000.0
2008-03-25 17:30:00,1.7032,1.7038,1.70305,1.7036,51200000.0
2008-03-25 17:31:00,1.7036,1.7041,1.70355,1.7037,65900000.0
2008-03-25 17:32:00,1.7037,1.70415,1.70345,1.70415,58200000.0
2008-03-25 17:33:00,1.70415,1.7044,1.70385,1.7042,37800000.0
2008-03-25 17:34:00,1.7042,1.7042,1.7036,1.7036,36300000.0
2008-03-25 17:35:00,1.7036,1.7041,1.7036,1.70395,45500000.0
2008-03-25 17:36:00,1.70395,1.7045,1.7039,1.7043,83900000.0
2008-03-25 17:37:00,1.7043,1.70435,1.70395,1.70435,72900000.0
2008-03-25 17:38:00,1.70435,1.7046,1.70425,1.70445,51600000.0
2008-03-25 17:39:00,1.70445,1.7053,1.7044,1.7053,86700000.0
2008-03-25 17:40:00,1.7053,1.70605,1.7053,1.7059,57500000.0
2008-03-25 17:41:00,1.7059,1.7062,1.70575,1.706,52000000.0
2008-03-25 17:42:00,1.706,1.70685,1.706,1.7068,60000000.0
2008-03-25 17:43:00,1.7068,1.7069,1.7065,1.70685,60400000.0
2008-03-25 17:44:00,1.7068,1.7071,1.7061,1.7067,83100000.0
2008-03-25 17:45:00,1.7067,1.7074,1.7063,1.7069,60900000.0
2008-03-25 17:46:00,1.7069,1.7073,1.7063,1.7068,61100000.0
2008-03-25 17:47:00,1.7068,1.7069,1.7064,1.7066,58700000.0
2008-03-25 17:48:00,1.7066,1.7068,1.7065,1.7065,31200000.0
2008-03-25 17:49:00,1.7065,1.707,1.7065,1.707,30500000.0
2008-03-25 17:50:00,1.707,1.7071,1.7066,1.7068,61800000.0
2008-03-25 17:51:00,1.7067,1.7071,1.7066,1.7071,48800000.0
2008-03-25 17:52:00,1.7071,1.7072,1.7068,1.707,53700000.0
2008-03-25 17:53:00,1.707,1.707,1.7065,1.7066,37400000.0
2008-03-25 17:54:00,1.7064,1.7065,1.706,1.7062,31600000.0
2008-03-25 17:55:00,1.7062,1.7062,1.7058,1.7059,66800000.0
2008-03-25 17:56:00,1.7059,1.7067,1.7059,1.7067,57300000.0
2008-03-25 17:57:00,1.7067,1.707,1.7061,1.7063,63600000.0
2008-03-25 17:58:00,1.7063,1.707,1.706,1.7068,75700000.0
2008-03-25 17:59:00,1.7068,1.7076,1.7067,1.7069,65100000.0
2008-03-25 18:00:00,1.7069,1.7074,1.7063,1.7069,123300000.0
2008-03-25 18:01:00,1.7069,1.70755,1.7067,1.70735,100700000.0
2008-03-25 18:02:00,1.7073,1.7078,1.707,1.7075,109400000.0
2008-03-25 18:03:00,1.7075,1.70815,1.70725,1.708,160100000.0
2008-03-25 18:04:00,1.708,1.7082,1.7077,1.70785,140900000.0
2008-03-25 18:05:00,1.70785,1.7081,1.7077,1.708,98000000.0
2008-03-25 18:06:00,1.708,1.70885,1.7077,1.7081,111500000.0
2008-03-25 18:07:00,1.7081,1.7087,1.7075,1.7075,131000000.0
2008-03-25 18:08:00,1.7075,1.7078,1.7074,1.70745,196300000.0
2008-03-25 18:09:00,1.70745,1.7076,1.7071,1.7071,141700000.0
2008-03-25 18:10:00,1.7071,1.7076,1.7071,1.7073,150000000.0
2008-03-25 18:11:00,1.7073,1.7081,1.7072,1.7077,159700000.0
2008-03-25 18:12:00,1.7077,1.7078,1.7068,1.70705,304900000.0
2008-03-25 18:13:00,1.70725,1.70785,1.7072,1.70785,324300000.0
2008-03-25 18:14:00,1.7077,1.7079,1.7065,1.7065,238400000.0
2008-03-25 18:15:00,1.7065,1.707,1.7058,1.7061,114300000.0
2008-03-25 18:16:00,1.7061,1.7063,1.7056,1.7061,71300000.0
2008-03-25 18:17:00,1.7061,1.7063,1.7057,1.7059,41100000.0
2008-03-25 18:18:00,1.7059,1.7061,1.7055,1.7056,62600000.0
2008-03-25 18:19:00,1.7056,1.7058,1.7052,1.7054,50300000.0
2008-03-25 18:20:00,1.7054,1.7054,1.7042,1.7043,54700000.0
2008-03-25 18:21:00,1.7043,1.7048,1.7031,1.70375,76600000.0
2008-03-25 18:22:00,1.7038,1.7043,1.7037,1.7042,56700000.0
2008-03-25 18:23:00,1.7042,1.7044,1.7034,1.7036,62000000.0
2008-03-25 18:24:00,1.7036,1.70465,1.7036,1.7045,77800000.0
2008-03-25 18:25:00,1.7045,1.7047,1.7042,1.7045,69700000.0
2008-03-25 18:26:00,1.7045,1.7049,1.7035,1.7043,94600000.0
2008-03-25 18:27:00,1.7043,1.7045,1.7031,1.7035,67400000.0
2008-03-25 18:28:00,1.7037,1.70385,1.7032,1.7037,55400000.0
2008-03-25 18:29:00,1.7037,1.7039,1.7033,1.7039,70100000.0
2008-03-25 18:30:00,1.7039,1.704,1.70335,1.7039,119400000.0
2008-03-25 18:31:00,1.7039,1.7043,1.7039,1.7041,43200000.0
2008-03-25 18:32:00,1.7041,1.7042,1.7036,1.7037,96800000.0
2008-03-25 18:33:00,1.7037,1.7044,1.7035,1.7043,78000000.0
2008-03-25 18:34:00,1.70425,1.7045,1.7038,1.7045,80700000.0
2008-03-25 18:35:00,1.7045,1.7045,1.7037,1.7038,86000000.0
2008-03-25 18:36:00,1.7038,1.7043,1.7037,1.7042,78400000.0
2008-03-25 18:37:00,1.7042,1.7042,1.7039,1.704,66300000.0
2008-03-25 18:38:00,1.704,1.7043,1.7035,1.7042,76700000.0
2008-03-25 18:39:00,1.7042,1.7046,1.7039,1.7042,93000000.0
2008-03-25 18:40:00,1.7042,1.7042,1.7035,1.7036,51800000.0
2008-03-25 18:41:00,1.7036,1.7037,1.7033,1.7036,50500000.0
2008-03-25 18:42:00,1.7036,1.7037,1.7029,1.7031,50400000.0
2008-03-25 18:43:00,1.7031,1.7034,1.7023,1.7023,75500000.0
2008-03-25 18:44:00,1.7023,1.7029,1.7022,1.7024,137500000.0
2008-03-25 18:45:00,1.7024,1.7032,1.7024,1.7027,134400000.0
2008-03-25 18:46:00,1.70275,1.7035,1.7027,1.7032,96100000.0
2008-03-25 18:47:00,1.7032,1.704,1.7031,1.7035,72000000.0
2008-03-25 18:48:00,1.7035,1.70385,1.70345,1.7036,40300000.0
2008-03-25 18:49:00,1.7036,1.7038,1.703,1.7032,74200000.0
2008-03-25 18:50:00,1.7032,1.7033,1.7026,1.7029,114700000.0
2008-03-25 18:51:00,1.7029,1.7032,1.7028,1.7029,86200000.0
2008-03-25 18:52:00,1.7029,1.7037,1.70235,1.70355,148500000.0
2008-03-25 18:53:00,1.70355,1.70385,1.7031,1.70385,78600000.0
2008-03-25 18:54:00,1.7039,1.70395,1.7034,1.7038,120400000.0
2008-03-25 18:55:00,1.7038,1.7039,1.7035,1.7037,110600000.0
2008-03-25 18:56:00,1.7037,1.7043,1.70355,1.704,78300000.0
2008-03-25 18:57:00,1.704,1.70445,1.7039,1.7044,78500000.0
2008-03-25 18:58:00,1.7044,1.7048,1.7042,1.7048,62800000.0
2008-03-25 18:59:00,1.7048,1.7056,1.7048,1.7056,48200000.0
2008-03-25 19:00:00,1.7056,1.7059,1.7055,1.7057,43700000.0
2008-03-25 19:01:00,1.7057,1.7057,1.7048,1.7048,30200000.0
2008-03-25 19:02:00,1.7048,1.7048,1.7041,1.7042,50800000.0
2008-03-25 19:03:00,1.7042,1.7047,1.7037,1.7047,62600000.0
2008-03-25 19:04:00,1.7047,1.7049,1.70445,1.70445,53800000.0
2008-03-25 19:05:00,1.70455,1.70455,1.7041,1.70415,40200000.0
2008-03-25 19:06:00,1.70415,1.7044,1.7039,1.7042,66900000.0
2008-03-25 19:07:00,1.7042,1.7042,1.7034,1.7034,86400000.0
2008-03-25 19:08:00,1.7034,1.7037,1.7034,1.7036,49800000.0
2008-03-25 19:09:00,1.7036,1.7042,1.7036,1.7042,28300000.0
2008-03-25 19:10:00,1.7042,1.7042,1.7041,1.70415,17500000.0
2008-03-25 19:11:00,1.7042,1.7047,1.7042,1.7047,37600000.0
2008-03-25 19:12:00,1.7047,1.7049,1.7046,1.7046,33700000.0
2008-03-25 19:13:00,1.7046,1.7051,1.7046,1.7049,51900000.0
2008-03-25 19:14:00,1.7049,1.705,1.70425,1.7043,53300000.0
2008-03-25 19:15:00,1.7043,1.7043,1.7042,1.7042,24000000.0
2008-03-25 19:16:00,1.7042,1.70435,1.7041,1.70435,22300000.0
2008-03-25 19:17:00,1.70435,1.7046,1.7042,1.7045,106600000.0
2008-03-25 19:18:00,1.7045,1.7053,1.7045,1.7045,54000000.0
2008-03-25 19:19:00,1.7045,1.7047,1.7042,1.7042,48700000.0
2008-03-25 19:20:00,1.70425,1.7044,1.704,1.7041,46400000.0
2008-03-25 19:21:00,1.7042,1.7042,1.704,1.7041,28000000.0
2008-03-25 19:22:00,1.7041,1.7041,1.704,1.704,18800000.0
2008-03-25 19:23:00,1.704,1.7041,1.7038,1.704,46900000.0
2008-03-25 19:24:00,1.704,1.7041,1.7037,1.7037,33800000.0
2008-03-25 19:25:00,1.7037,1.7043,1.7037,1.7043,28500000.0
2008-03-25 19:26:00,1.7043,1.7043,1.70365,1.7037,50500000.0
2008-03-25 19:27:00,1.7037,1.7039,1.7037,1.7038,51100000.0
2008-03-25 19:28:00,1.7038,1.704,1.7038,1.70385,108400000.0
2008-03-25 19:29:00,1.70385,1.7042,1.7038,1.7042,25700000.0
2008-03-25 19:30:00,1.7042,1.7043,1.704,1.704,39600000.0
2008-03-25 19:31:00,1.704,1.7042,1.7037,1.7038,79400000.0
2008-03-25 19:32:00,1.7038,1.7039,1.7032,1.7034,33900000.0
2008-03-25 19:33:00,1.7034,1.7039,1.7031,1.7038,38700000.0
2008-03-25 19:34:00,1.7038,1.70415,1.7038,1.7038,53100000.0
2008-03-25 19:35:00,1.70385,1.7043,1.7038,1.7039,52100000.0
2008-03-25 19:36:00,1.7039,1.7039,1.7033,1.70375,37000000.0
2008-03-25 19:37:00,1.70375,1.70405,1.70375,1.70405,10200000.0
2008-03-25 19:38:00,1.70405,1.70405,1.7036,1.7036,14900000.0
2008-03-25 19:39:00,1.7035,1.7038,1.7032,1.7032,22200000.0
2008-03-25 19:40:00,1.7032,1.7033,1.7032,1.7032,21200000.0
2008-03-25 19:41:00,1.7033,1.70345,1.70315,1.70315,16700000.0
2008-03-25 19:42:00,1.70315,1.7039,1.70315,1.7039,20500000.0
2008-03-25 19:43:00,1.7039,1.7039,1.7037,1.7038,24000000.0
2008-03-25 19:44:00,1.7038,1.7043,1.7038,1.7042,31700000.0
2008-03-25 19:45:00,1.7042,1.7044,1.7041,1.7041,27800000.0
2008-03-25 19:46:00,1.7041,1.7042,1.7041,1.7042,12800000.0
2008-03-25 19:47:00,1.7042,1.7042,1.704,1.7041,19900000.0
2008-03-25 19:48:00,1.7041,1.7041,1.7036,1.7037,33100000.0
2008-03-25 19:49:00,1.7037,1.7037,1.7035,1.7036,20400000.0
2008-03-25 19:50:00,1.7036,1.7036,1.7034,1.7034,19000000.0
2008-03-25 19:51:00,1.7034,1.7034,1.7028,1.7028,14200000.0
2008-03-25 19:52:00,1.7028,1.7032,1.7028,1.7032,21700000.0
2008-03-25 19:53:00,1.7032,1.7032,1.7025,1.7025,22700000.0
2008-03-25 19:54:00,1.7025,1.7027,1.70245,1.7027,25500000.0
2008-03-25 19:55:00,1.7027,1.7029,1.7025,1.7025,32100000.0
2008-03-25 19:56:00,1.7025,1.7025,1.7015,1.7015,45400000.0
2008-03-25 19:57:00,1.7015,1.7018,1.7009,1.7012,57700000.0
2008-03-25 19:58:00,1.7012,1.7012,1.70055,1.701,59300000.0
2008-03-25 19:59:00,1.701,1.7012,1.7006,1.70085,44000000.0
2008-03-25 20:00:00,1.7008,1.701,1.7001,1.7007,88300000.0
2008-03-25 20:01:00,1.7007,1.7015,1.7004,1.7015,62400000.0
2008-03-25 20:02:00,1.7015,1.7015,1.7011,1.7012,26900000.0
2008-03-25 20:03:00,1.7012,1.7013,1.701,1.7013,33100000.0
2008-03-25 20:04:00,1.70125,1.7016,1.70125,1.7013,29400000.0
2008-03-25 20:05:00,1.7013,1.7017,1.7013,1.7014,30200000.0
2008-03-25 20:06:00,1.7014,1.7016,1.7012,1.7016,34600000.0
2008-03-25 20:07:00,1.7016,1.7016,1.7011,1.70125,33600000.0
2008-03-25 20:08:00,1.70125,1.70125,1.7011,1.7011,27900000.0
2008-03-25 20:09:00,1.7011,1.7012,1.7007,1.701,44400000.0
2008-03-25 20:10:00,1.701,1.7012,1.70085,1.7009,31900000.0
2008-03-25 20:11:00,1.7009,1.701,1.7009,1.701,30600000.0
2008-03-25 20:12:00,1.701,1.701,1.7007,1.7008,38200000.0
2008-03-25 20:13:00,1.7008,1.7012,1.7004,1.701,56200000.0
2008-03-25 20:14:00,1.701,1.7011,1.7009,1.7009,31200000.0
2008-03-25 20:15:00,1.7009,1.701,1.7003,1.7003,59400000.0
2008-03-25 20:16:00,1.7003,1.7006,1.7003,1.7005,33500000.0
2008-03-25 20:17:00,1.7005,1.70075,1.7005,1.7007,16400000.0
2008-03-25 20:18:00,1.7007,1.7011,1.7007,1.701,26900000.0
2008-03-25 20:19:00,1.701,1.7015,1.701,1.7015,39200000.0
2008-03-25 20:20:00,1.7015,1.702,1.70115,1.7019,34500000.0
2008-03-25 20:21:00,1.7019,1.7019,1.7017,1.7018,22900000.0
2008-03-25 20:22:00,1.7018,1.7021,1.7018,1.7019,21800000.0
2008-03-25 20:23:00,1.7019,1.7021,1.7019,1.7021,19200000.0
2008-03-25 20:24:00,1.7021,1.7023,1.7021,1.70215,32000000.0
2008-03-25 20:25:00,1.7021,1.7027,1.7021,1.7026,29300000.0
2008-03-25 20:26:00,1.7026,1.7026,1.70245,1.70245,21000000.0
2008-03-25 20:27:00,1.70255,1.70285,1.70225,1.7027,44700000.0
2008-03-25 20:28:00,1.7027,1.70295,1.7023,1.7025,36300000.0
2008-03-25 20:29:00,1.7027,1.703,1.7027,1.703,13600000.0
2008-03-25 20:30:00,1.703,1.7031,1.7024,1.7028,35000000.0
2008-03-25 20:31:00,1.7028,1.7028,1.7027,1.70275,14900000.0
2008-03-25 20:32:00,1.70275,1.7031,1.70275,1.7028,20400000.0
2008-03-25 20:33:00,1.70285,1.7031,1.70265,1.703,46300000.0
2008-03-25 20:34:00,1.703,1.7037,1.7029,1.70355,59000000.0
2008-03-25 20:35:00,1.70355,1.70355,1.70315,1.70315,22500000.0
2008-03-25 20:36:00,1.70315,1.7036,1.70255,1.70265,45900000.0
2008-03-25 20:37:00,1.70265,1.70265,1.70205,1.70215,28700000.0
2008-03-25 20:38:00,1.70215,1.7022,1.702,1.70205,37100000.0
2008-03-25 20:39:00,1.70205,1.70225,1.7013,1.7013,36400000.0
2008-03-25 20:40:00,1.7013,1.7026,1.7013,1.7026,57900000.0
2008-03-25 20:41:00,1.7026,1.7026,1.7021,1.7022,17500000.0
2008-03-25 20:42:00,1.7021,1.7025,1.7019,1.70235,26600000.0
2008-03-25 20:43:00,1.70235,1.7024,1.70225,1.70225,21700000.0
2008-03-25 20:44:00,1.7022,1.7025,1.7022,1.7025,17600000.0
2008-03-25 20:45:00,1.7025,1.7029,1.7023,1.70245,36500000.0
2008-03-25 20:46:00,1.70245,1.70295,1.70245,1.70295,44600000.0
2008-03-25 20:47:00,1.70295,1.7034,1.70295,1.7034,21400000.0
2008-03-25 20:48:00,1.7034,1.7034,1.703,1.703,18500000.0
2008-03-25 20:49:00,1.703,1.7034,1.7028,1.7032,22000000.0
2008-03-25 20:50:00,1.7032,1.7035,1.7031,1.7035,63100000.0
2008-03-25 20:51:00,1.7035,1.7035,1.7033,1.7033,37900000.0
2008-03-25 20:52:00,1.703,1.70325,1.7029,1.703,28900000.0
2008-03-25 20:53:00,1.703,1.7033,1.7029,1.703,26900000.0
2008-03-25 20:54:00,1.703,1.7032,1.703,1.7032,29000000.0
2008-03-25 20:55:00,1.7032,1.7032,1.7026,1.7026,34400000.0
2008-03-25 20:56:00,1.7026,1.70265,1.7024,1.7025,29900000.0
2008-03-25 20:57:00,1.7025,1.7025,1.7022,1.7022,26400000.0
2008-03-25 20:58:00,1.7022,1.7025,1.7021,1.7025,29100000.0
2008-03-25 20:59:00,1.7025,1.7026,1.7022,1.7026,43100000.0
2008-03-25 21:00:00,1.7026,1.7026,1.7022,1.7024,21600000.0
2008-03-25 21:01:00,1.7024,1.70255,1.7024,1.70255,9500000.0
2008-03-25 21:02:00,1.70255,1.7028,1.70225,1.70225,34700000.0
2008-03-25 21:03:00,1.70225,1.7023,1.7021,1.7023,26700000.0
2008-03-25 21:04:00,1.7023,1.7026,1.7023,1.7023,27800000.0
2008-03-25 21:05:00,1.7023,1.70235,1.7023,1.70235,12800000.0
2008-03-25 21:06:00,1.70235,1.7025,1.7022,1.7024,29100000.0
2008-03-25 21:07:00,1.7024,1.7025,1.7023,1.7023,21500000.0
2008-03-25 21:08:00,1.7023,1.7024,1.702,1.7024,36000000.0
2008-03-25 21:09:00,1.7024,1.7027,1.7023,1.7026,33500000.0
2008-03-25 21:10:00,1.7026,1.7028,1.7021,1.7021,41900000.0
2008-03-25 21:11:00,1.7021,1.70265,1.7021,1.70265,24500000.0
2008-03-25 21:12:00,1.70265,1.7028,1.7024,1.7024,30900000.0
2008-03-25 21:13:00,1.7024,1.70255,1.7024,1.7025,26300000.0
2008-03-25 21:14:00,1.7025,1.70255,1.7025,1.70255,26400000.0
2008-03-25 21:15:00,1.70255,1.70255,1.7025,1.7025,10900000.0
2008-03-25 21:16:00,1.7025,1.7027,1.7025,1.7026,11500000.0
2008-03-25 21:17:00,1.7026,1.7027,1.7025,1.7027,23900000.0
2008-03-25 21:18:00,1.7027,1.7031,1.7027,1.7031,14600000.0
2008-03-25 21:19:00,1.7031,1.70315,1.7029,1.703,21700000.0
2008-03-25 21:20:00,1.703,1.7038,1.703,1.7038,42000000.0
2008-03-25 21:21:00,1.70375,1.7041,1.70335,1.7038,32000000.0
2008-03-25 21:22:00,1.7038,1.7046,1.70335,1.70405,36000000.0
2008-03-25 21:23:00,1.70405,1.70425,1.70405,1.70425,9000000.0
2008-03-25 21:24:00,1.70425,1.7043,1.70405,1.70405,9900000.0
2008-03-25 21:25:00,1.70405,1.7045,1.704,1.7042,20700000.0
2008-03-25 21:26:00,1.7042,1.7046,1.70405,1.70435,18900000.0
2008-03-25 21:27:00,1.70435,1.7045,1.704,1.704,18700000.0
2008-03-25 21:28:00,1.704,1.7044,1.70395,1.7044,30200000.0
2008-03-25 21:29:00,1.7044,1.70465,1.70425,1.7043,40800000.0
2008-03-25 21:30:00,1.7043,1.70465,1.7042,1.7045,27000000.0
2008-03-25 21:31:00,1.7045,1.7047,1.7042,1.7045,25600000.0
2008-03-25 21:32:00,1.7045,1.7048,1.7045,1.7045,21700000.0
2008-03-25 21:33:00,1.7045,1.7046,1.7045,1.7046,15800000.0
2008-03-25 21:34:00,1.7046,1.7047,1.7046,1.7047,16200000.0
2008-03-25 21:35:00,1.7047,1.70505,1.7045,1.7049,23300000.0
2008-03-25 21:36:00,1.7049,1.7054,1.7049,1.7054,21400000.0
2008-03-25 21:37:00,1.7054,1.7057,1.7053,1.7054,34900000.0
2008-03-25 21:38:00,1.7054,1.7056,1.7052,1.7055,25500000.0
2008-03-25 21:39:00,1.7055,1.7056,1.7053,1.7056,25300000.0
2008-03-25 21:40:00,1.70555,1.7056,1.7053,1.7054,26600000.0
2008-03-25 21:41:00,1.7054,1.7061,1.7054,1.7056,44600000.0
2008-03-25 21:42:00,1.7056,1.7056,1.7052,1.7053,39200000.0
2008-03-25 21:43:00,1.7052,1.7056,1.7045,1.7045,45100000.0
2008-03-25 21:44:00,1.7045,1.7055,1.7044,1.7054,45200000.0
2008-03-25 21:45:00,1.7054,1.7054,1.7052,1.7054,21900000.0
2008-03-25 21:46:00,1.7054,1.7054,1.7054,1.7054,16000000.0
2008-03-25 21:47:00,1.7054,1.7054,1.70485,1.7049,19100000.0
2008-03-25 21:48:00,1.7049,1.7049,1.7046,1.7048,24800000.0
2008-03-25 21:49:00,1.7048,1.705,1.7048,1.7049,39400000.0
2008-03-25 21:50:00,1.7049,1.7051,1.7049,1.705,20000000.0
2008-03-25 21:51:00,1.705,1.7051,1.7039,1.7049,50900000.0
2008-03-25 21:52:00,1.7049,1.7051,1.7043,1.7043,31500000.0
2008-03-25 21:53:00,1.7043,1.7049,1.7043,1.7048,28400000.0
2008-03-25 21:54:00,1.7048,1.705,1.7046,1.705,29000000.0
2008-03-25 21:55:00,1.705,1.7051,1.7049,1.705,29600000.0
2008-03-25 21:56:00,1.705,1.705,1.705,1.705,14000000.0
2008-03-25 21:57:00,1.705,1.705,1.70405,1.7043,27400000.0
2008-03-25 21:58:00,1.7043,1.7043,1.70385,1.70385,29100000.0
2008-03-25 21:59:00,1.7039,1.7043,1.7039,1.70395,14600000.0
2008-03-25 22:00:00,1.704,1.7043,1.704,1.7042,19100000.0
2008-03-25 22:01:00,1.7042,1.7044,1.704,1.7041,24400000.0
2008-03-25 22:02:00,1.7041,1.7041,1.7041,1.7041,12000000.0
2008-03-25 22:03:00,1.7041,1.7042,1.7041,1.7042,13600000.0
2008-03-25 22:04:00,1.7042,1.7042,1.703,1.703,17200000.0
2008-03-25 22:05:00,1.703,1.7035,1.703,1.7034,41900000.0
2008-03-25 22:06:00,1.7034,1.7034,1.7033,1.7034,10900000.0
2008-03-25 22:07:00,1.7034,1.7036,1.7031,1.7036,38300000.0
2008-03-25 22:08:00,1.70345,1.7037,1.7034,1.7036,28800000.0
2008-03-25 22:09:00,1.7036,1.7037,1.7036,1.7037,16400000.0
2008-03-25 22:10:00,1.7037,1.7037,1.7033,1.7034,41200000.0
2008-03-25 22:11:00,1.7034,1.7034,1.703,1.7031,26400000.0
2008-03-25 22:12:00,1.7031,1.7032,1.7031,1.7032,10000000.0
2008-03-25 22:13:00,1.7032,1.7033,1.7028,1.7031,27500000.0
2008-03-25 22:14:00,1.7031,1.7033,1.7031,1.7033,12400000.0
2008-03-25 22:15:00,1.7033,1.7033,1.703,1.703,5600000.0
2008-03-25 22:16:00,1.703,1.703,1.703,1.703,11600000.0
2008-03-25 22:17:00,1.703,1.7034,1.703,1.7034,31200000.0
2008-03-25 22:18:00,1.7034,1.7035,1.7034,1.7035,10000000.0
2008-03-25 22:19:00,1.7035,1.7035,1.7035,1.7035,10400000.0
2008-03-25 22:20:00,1.7035,1.7037,1.7035,1.7035,18500000.0
2008-03-25 22:21:00,1.7035,1.704,1.7035,1.704,31000000.0
2008-03-25 22:22:00,1.704,1.704,1.7038,1.704,19600000.0
2008-03-25 22:23:00,1.704,1.7049,1.704,1.7048,26700000.0
2008-03-25 22:24:00,1.7048,1.7049,1.7046,1.7047,29500000.0
2008-03-25 22:25:00,1.7047,1.70505,1.7046,1.705,28400000.0
2008-03-25 22:26:00,1.705,1.7053,1.7049,1.7049,20800000.0
2008-03-25 22:27:00,1.7049,1.7051,1.70455,1.7046,18100000.0
2008-03-25 22:28:00,1.7046,1.7046,1.7045,1.7045,9200000.0
2008-03-25 22:29:00,1.7045,1.7045,1.7039,1.704,22900000.0
2008-03-25 22:30:00,1.704,1.7043,1.7038,1.70415,27600000.0
2008-03-25 22:31:00,1.70415,1.70435,1.70405,1.7043,17400000.0
2008-03-25 22:32:00,1.7043,1.7057,1.7043,1.7055,48200000.0
2008-03-25 22:33:00,1.7055,1.7058,1.7055,1.7057,45700000.0
2008-03-25 22:34:00,1.7056,1.7057,1.7053,1.7057,43000000.0
2008-03-25 22:35:00,1.7057,1.7066,1.7057,1.7063,67000000.0
2008-03-25 22:36:00,1.7063,1.7064,1.7059,1.7059,34300000.0
2008-03-25 22:37:00,1.7059,1.7061,1.7057,1.7059,35100000.0
2008-03-25 22:38:00,1.7059,1.7063,1.7059,1.7059,42000000.0
2008-03-25 22:39:00,1.7059,1.7075,1.7057,1.7065,52300000.0
2008-03-25 22:40:00,1.7065,1.7072,1.70605,1.7071,41500000.0
2008-03-25 22:41:00,1.707,1.7073,1.7068,1.7072,44300000.0
2008-03-25 22:42:00,1.7072,1.7072,1.7064,1.7066,33000000.0
2008-03-25 22:43:00,1.7064,1.7067,1.7059,1.7066,35900000.0
2008-03-25 22:44:00,1.7066,1.707,1.7065,1.7068,25800000.0
2008-03-25 22:45:00,1.7068,1.7068,1.7062,1.7064,38700000.0
2008-03-25 22:46:00,1.7064,1.7064,1.70575,1.7062,34100000.0
2008-03-25 22:47:00,1.7062,1.7068,1.7059,1.7066,44500000.0
2008-03-25 22:48:00,1.7066,1.7076,1.7065,1.70715,53200000.0
2008-03-25 22:49:00,1.70715,1.7077,1.7067,1.7068,51100000.0
2008-03-25 22:50:00,1.7068,1.7068,1.7059,1.706,58100000.0
2008-03-25 22:51:00,1.706,1.70635,1.706,1.70625,22900000.0
2008-03-25 22:52:00,1.70625,1.7067,1.7062,1.7064,43500000.0
2008-03-25 22:53:00,1.7065,1.7065,1.7063,1.7065,35800000.0
2008-03-25 22:54:00,1.7065,1.7067,1.7063,1.7064,35800000.0
2008-03-25 22:55:00,1.7064,1.7064,1.706,1.7061,52000000.0
2008-03-25 22:56:00,1.7061,1.7062,1.70605,1.7061,38100000.0
2008-03-25 22:57:00,1.7061,1.7061,1.7056,1.7056,27200000.0
2008-03-25 22:58:00,1.7056,1.7056,1.7051,1.7052,40600000.0
2008-03-25 22:59:00,1.705,1.7053,1.7048,1.7048,35400000.0
2008-03-25 23:00:00,1.7048,1.7048,1.7044,1.7046,201800000.0
2008-03-25 23:01:00,1.7046,1.7049,1.7045,1.7045,280600000.0
2008-03-25 23:02:00,1.7045,1.705,1.7045,1.705,52400000.0
2008-03-25 23:03:00,1.705,1.705,1.7044,1.7045,33700000.0
2008-03-25 23:04:00,1.7045,1.7048,1.704,1.704,54900000.0
2008-03-25 23:05:00,1.704,1.7041,1.7037,1.704,58200000.0
2008-03-25 23:06:00,1.704,1.7043,1.7036,1.7036,24200000.0
2008-03-25 23:07:00,1.7036,1.7036,1.70345,1.7035,23600000.0
2008-03-25 23:08:00,1.7035,1.7037,1.7033,1.7033,26000000.0
2008-03-25 23:09:00,1.7034,1.7037,1.7033,1.7035,32200000.0
2008-03-25 23:10:00,1.7035,1.7038,1.7034,1.7036,24200000.0
2008-03-25 23:11:00,1.7036,1.7036,1.7031,1.7032,30200000.0
2008-03-25 23:12:00,1.7032,1.7033,1.7031,1.7031,31600000.0
2008-03-25 23:13:00,1.7031,1.7032,1.7029,1.7032,35300000.0
2008-03-25 23:14:00,1.7032,1.7035,1.7031,1.7035,76400000.0
2008-03-25 23:15:00,1.7036,1.7039,1.7036,1.7037,17600000.0
2008-03-25 23:16:00,1.7037,1.7038,1.7036,1.7037,61100000.0
2008-03-25 23:17:00,1.7037,1.7037,1.7026,1.7029,195000000.0
2008-03-25 23:18:00,1.7029,1.7029,1.7027,1.7029,63400000.0
2008-03-25 23:19:00,1.7029,1.703,1.7029,1.7029,14400000.0
2008-03-25 23:20:00,1.7029,1.703,1.7029,1.703,16000000.0
2008-03-25 23:21:00,1.703,1.7032,1.7028,1.703,33800000.0
2008-03-25 23:22:00,1.703,1.7039,1.703,1.7036,118600000.0
2008-03-25 23:23:00,1.7036,1.7037,1.7036,1.7037,220000000.0
2008-03-25 23:24:00,1.7037,1.704,1.7037,1.704,104400000.0
2008-03-25 23:25:00,1.704,1.7042,1.704,1.7041,52500000.0
2008-03-25 23:26:00,1.7041,1.7042,1.7038,1.7038,56000000.0
2008-03-25 23:27:00,1.7038,1.7039,1.7038,1.7039,18700000.0
2008-03-25 23:28:00,1.7039,1.7039,1.7037,1.7038,13600000.0
2008-03-25 23:29:00,1.7038,1.7039,1.7035,1.7035,20000000.0
2008-03-25 23:30:00,1.7037,1.7039,1.7033,1.7035,62400000.0
2008-03-25 23:31:00,1.7035,1.7037,1.7033,1.7037,22100000.0
2008-03-25 23:32:00,1.7037,1.7037,1.7034,1.7034,27400000.0
2008-03-25 23:33:00,1.7034,1.7037,1.7034,1.7037,26000000.0
2008-03-25 23:34:00,1.7037,1.704,1.7034,1.7034,33700000.0
2008-03-25 23:35:00,1.7034,1.7037,1.7026,1.7031,96400000.0
2008-03-25 23:36:00,1.7031,1.7031,1.7021,1.7021,153800000.0
2008-03-25 23:37:00,1.7021,1.7031,1.7021,1.7023,59900000.0
2008-03-25 23:38:00,1.7023,1.7029,1.7023,1.7028,181300000.0
2008-03-25 23:39:00,1.7028,1.7028,1.7023,1.7023,156200000.0
2008-03-25 23:40:00,1.7023,1.7023,1.7022,1.7023,133000000.0
2008-03-25 23:41:00,1.7023,1.7023,1.7023,1.7023,133000000.0
2008-03-25 23:42:00,1.7023,1.7028,1.7023,1.7028,78500000.0
2008-03-25 23:43:00,1.7028,1.7032,1.7028,1.7032,59200000.0
2008-03-25 23:44:00,1.7029,1.703,1.7029,1.703,7200000.0
2008-03-25 23:45:00,1.703,1.703,1.703,1.703,6400000.0
2008-03-25 23:46:00,1.703,1.703,1.7024,1.7024,173200000.0
2008-03-25 23:47:00,1.7024,1.7026,1.7024,1.7026,54200000.0
2008-03-25 23:48:00,1.7026,1.7028,1.7025,1.7025,167400000.0
2008-03-25 23:49:00,1.7025,1.703,1.7025,1.7028,180100000.0
2008-03-25 23:50:00,1.7028,1.7028,1.7025,1.7028,138000000.0
2008-03-25 23:51:00,1.7028,1.7028,1.7027,1.7027,113200000.0
2008-03-25 23:52:00,1.7027,1.7029,1.7027,1.7029,83500000.0
2008-03-25 23:53:00,1.7029,1.7029,1.7025,1.7029,108500000.0
2008-03-25 23:54:00,1.7028,1.7028,1.7027,1.7027,45000000.0
2008-03-25 23:55:00,1.7027,1.7029,1.7027,1.7027,36100000.0
2008-03-25 23:56:00,1.7027,1.7031,1.7027,1.7029,180000000.0
2008-03-25 23:57:00,1.7029,1.7032,1.7027,1.7031,203800000.0
2008-03-25 23:58:00,1.7031,1.7033,1.703,1.703,216500000.0
2008-03-25 23:59:00,1.703,1.7031,1.7029,1.7031,122000000.0
2008-03-26 00:00:00,1.7031,1.7034,1.7031,1.7031,59700000.0
2008-03-26 00:01:00,1.7033,1.7033,1.703,1.703,26900000.0
2008-03-26 00:02:00,1.703,1.7033,1.703,1.7031,21300000.0
2008-03-26 00:03:00,1.7031,1.7033,1.7029,1.7031,99800000.0
2008-03-26 00:04:00,1.7031,1.7031,1.703,1.703,48100000.0
2008-03-26 00:05:00,1.703,1.703,1.7029,1.703,32300000.0
2008-03-26 00:06:00,1.703,1.7032,1.703,1.7032,74700000.0
2008-03-26 00:07:00,1.7032,1.7035,1.7032,1.7035,188800000.0
2008-03-26 00:08:00,1.7035,1.7036,1.7029,1.7032,68500000.0
2008-03-26 00:09:00,1.7032,1.7032,1.703,1.7032,89800000.0
2008-03-26 00:10:00,1.7032,1.7035,1.7031,1.7032,74400000.0
2008-03-26 00:11:00,1.7032,1.7033,1.7031,1.7031,69600000.0
2008-03-26 00:12:00,1.7031,1.7032,1.7029,1.7029,39000000.0
2008-03-26 00:13:00,1.7029,1.7032,1.7029,1.7032,25000000.0
2008-03-26 00:14:00,1.7032,1.7032,1.7032,1.7032,14500000.0
2008-03-26 00:15:00,1.7032,1.7033,1.7032,1.7032,16400000.0
2008-03-26 00:16:00,1.7032,1.7033,1.7031,1.7031,20400000.0
2008-03-26 00:17:00,1.7031,1.7032,1.7031,1.7032,16900000.0
2008-03-26 00:18:00,1.7032,1.7033,1.7031,1.7032,25400000.0
2008-03-26 00:19:00,1.7032,1.7033,1.7032,1.7032,32200000.0
2008-03-26 00:20:00,1.7032,1.7033,1.7031,1.7032,28600000.0
2008-03-26 00:21:00,1.7032,1.7033,1.7031,1.7033,24100000.0
2008-03-26 00:22:00,1.7033,1.7033,1.7031,1.7033,22400000.0
2008-03-26 00:23:00,1.7033,1.7033,1.7029,1.703,21500000.0
2008-03-26 00:24:00,1.703,1.7031,1.7029,1.703,50900000.0
2008-03-26 00:25:00,1.703,1.7031,1.7027,1.7028,28900000.0
2008-03-26 00:26:00,1.7028,1.703,1.7028,1.7028,29000000.0
2008-03-26 00:27:00,1.7028,1.7028,1.7028,1.7028,17700000.0
2008-03-26 00:28:00,1.7028,1.703,1.7028,1.7028,20200000.0
2008-03-26 00:29:00,1.7028,1.7032,1.7028,1.7031,20300000.0
2008-03-26 00:30:00,1.703,1.703,1.7028,1.7029,19000000.0
2008-03-26 00:31:00,1.7029,1.7031,1.7028,1.7028,21200000.0
2008-03-26 00:32:00,1.7028,1.7032,1.7027,1.7032,37200000.0
2008-03-26 00:33:00,1.7032,1.7032,1.7031,1.7031,20400000.0
2008-03-26 00:34:00,1.7031,1.7031,1.7031,1.7031,16500000.0
2008-03-26 00:35:00,1.7031,1.7036,1.7029,1.7032,76900000.0
2008-03-26 00:36:00,1.7032,1.7035,1.7032,1.7032,29500000.0
2008-03-26 00:37:00,1.7036,1.7036,1.7034,1.7034,38000000.0
2008-03-26 00:38:00,1.7034,1.70425,1.7034,1.704,56500000.0
2008-03-26 00:39:00,1.7041,1.7052,1.7041,1.7052,100700000.0
2008-03-26 00:40:00,1.7052,1.7059,1.7043,1.7045,143700000.0
2008-03-26 00:41:00,1.7045,1.7049,1.7041,1.7049,96900000.0
2008-03-26 00:42:00,1.7049,1.7049,1.7042,1.7045,21000000.0
2008-03-26 00:43:00,1.7045,1.7047,1.7042,1.7047,76900000.0
2008-03-26 00:44:00,1.7047,1.7056,1.7047,1.7053,39500000.0
2008-03-26 00:45:00,1.7053,1.7056,1.7049,1.7054,63400000.0
2008-03-26 00:46:00,1.7054,1.7054,1.7047,1.7049,92100000.0
2008-03-26 00:47:00,1.7049,1.7052,1.7049,1.70495,170700000.0
2008-03-26 00:48:00,1.705,1.7053,1.7048,1.7052,37400000.0
2008-03-26 00:49:00,1.7052,1.7054,1.705,1.7051,123200000.0
2008-03-26 00:50:00,1.7051,1.7056,1.7045,1.7049,77200000.0
2008-03-26 00:51:00,1.70505,1.7055,1.7049,1.7049,70000000.0
2008-03-26 00:52:00,1.7049,1.7049,1.7044,1.7046,116300000.0
2008-03-26 00:53:00,1.7046,1.7046,1.7045,1.7045,37900000.0
2008-03-26 00:54:00,1.7045,1.7048,1.70385,1.70385,146000000.0
2008-03-26 00:55:00,1.70385,1.7045,1.70385,1.70415,33600000.0
2008-03-26 00:56:00,1.70415,1.7045,1.7041,1.7044,47500000.0
2008-03-26 00:57:00,1.7044,1.7047,1.7043,1.70445,30400000.0
2008-03-26 00:58:00,1.7046,1.7047,1.70455,1.70465,6800000.0
2008-03-26 00:59:00,1.70465,1.70465,1.7042,1.7044,87600000.0
2008-03-26 01:00:00,1.7045,1.7052,1.7045,1.7048,210500000.0
2008-03-26 01:01:00,1.7048,1.7049,1.7046,1.7046,86000000.0
2008-03-26 01:02:00,1.7046,1.7046,1.7045,1.7045,178700000.0
2008-03-26 01:03:00,1.7045,1.7047,1.7044,1.7044,23700000.0
2008-03-26 01:04:00,1.7044,1.7045,1.704,1.7041,32900000.0
2008-03-26 01:05:00,1.7041,1.7045,1.704,1.7041,81900000.0
2008-03-26 01:06:00,1.7041,1.7042,1.7039,1.704,371200000.0
2008-03-26 01:07:00,1.704,1.7045,1.7037,1.7042,344400000.0
2008-03-26 01:08:00,1.7042,1.7042,1.7038,1.7039,83900000.0
2008-03-26 01:09:00,1.7039,1.7039,1.7034,1.7037,61400000.0
2008-03-26 01:10:00,1.7037,1.7037,1.7032,1.7034,43000000.0
2008-03-26 01:11:00,1.7034,1.7043,1.7034,1.7041,189900000.0
2008-03-26 01:12:00,1.7041,1.7048,1.7041,1.7046,163200000.0
2008-03-26 01:13:00,1.7046,1.7046,1.7039,1.7041,134700000.0
2008-03-26 01:14:00,1.7041,1.7046,1.7041,1.7042,64500000.0
2008-03-26 01:15:00,1.7042,1.7044,1.704,1.7042,33100000.0
2008-03-26 01:16:00,1.7042,1.7043,1.704,1.7041,24800000.0
2008-03-26 01:17:00,1.7041,1.7044,1.7036,1.7036,61800000.0
2008-03-26 01:18:00,1.7039,1.704,1.7032,1.7034,144200000.0
2008-03-26 01:19:00,1.7034,1.7036,1.7034,1.7036,20200000.0
2008-03-26 01:20:00,1.7036,1.7037,1.7034,1.7037,30500000.0
2008-03-26 01:21:00,1.7037,1.7037,1.7034,1.7034,23800000.0
2008-03-26 01:22:00,1.7034,1.7035,1.7034,1.7035,16200000.0
2008-03-26 01:23:00,1.7035,1.7036,1.7035,1.7036,31300000.0
2008-03-26 01:24:00,1.7036,1.7038,1.7036,1.7036,21800000.0
2008-03-26 01:25:00,1.7036,1.7037,1.7035,1.7035,20600000.0
2008-03-26 01:26:00,1.7036,1.7039,1.7036,1.7038,117100000.0
2008-03-26 01:27:00,1.7038,1.7038,1.7036,1.7036,14700000.0
2008-03-26 01:28:00,1.7036,1.7038,1.7036,1.7038,24300000.0
2008-03-26 01:29:00,1.7038,1.7038,1.7038,1.7038,15100000.0
2008-03-26 01:30:00,1.7036,1.7038,1.7033,1.7033,30200000.0
2008-03-26 01:31:00,1.7033,1.7036,1.7033,1.7036,19500000.0
2008-03-26 01:32:00,1.7036,1.7038,1.7036,1.7038,17300000.0
2008-03-26 01:33:00,1.7038,1.7041,1.7036,1.7036,21400000.0
2008-03-26 01:34:00,1.7036,1.7037,1.7036,1.7037,11500000.0
2008-03-26 01:35:00,1.7037,1.7037,1.7036,1.7036,8700000.0
2008-03-26 01:36:00,1.7036,1.7038,1.7035,1.7038,13000000.0
2008-03-26 01:37:00,1.7038,1.7038,1.7034,1.7034,29300000.0
2008-03-26 01:38:00,1.7034,1.7035,1.7034,1.7035,23400000.0
2008-03-26 01:39:00,1.7035,1.7037,1.7028,1.7028,18900000.0
2008-03-26 01:40:00,1.7028,1.703,1.7026,1.7028,111200000.0
2008-03-26 01:41:00,1.7028,1.7028,1.7026,1.7027,108900000.0
2008-03-26 01:42:00,1.7027,1.7027,1.7025,1.7027,53800000.0
2008-03-26 01:43:00,1.7027,1.703,1.7026,1.7028,169400000.0
2008-03-26 01:44:00,1.7029,1.7029,1.7029,1.7029,5500000.0
2008-03-26 01:45:00,1.703,1.7031,1.7028,1.703,27700000.0
2008-03-26 01:46:00,1.7032,1.7034,1.703,1.7031,31600000.0
2008-03-26 01:47:00,1.7031,1.7036,1.7029,1.7036,58600000.0
2008-03-26 01:48:00,1.7036,1.7042,1.7036,1.7038,46400000.0
2008-03-26 01:49:00,1.7038,1.7038,1.7031,1.7031,39400000.0
2008-03-26 01:50:00,1.7033,1.7034,1.7031,1.7033,23400000.0
2008-03-26 01:51:00,1.7033,1.7033,1.7033,1.7033,10000000.0
2008-03-26 01:52:00,1.7033,1.7036,1.7031,1.7035,34900000.0
2008-03-26 01:53:00,1.7035,1.7042,1.7035,1.7042,22800000.0
2008-03-26 01:54:00,1.7041,1.7041,1.7037,1.7037,26800000.0
2008-03-26 01:55:00,1.7037,1.704,1.7037,1.7039,34700000.0
2008-03-26 01:56:00,1.704,1.7041,1.7037,1.7037,38400000.0
2008-03-26 01:57:00,1.7037,1.704,1.7036,1.7036,31700000.0
2008-03-26 01:58:00,1.7036,1.7037,1.7036,1.7036,14000000.0
2008-03-26 01:59:00,1.7036,1.7037,1.7032,1.7034,33500000.0
2008-03-26 02:00:00,1.7034,1.7036,1.7033,1.7035,36100000.0
2008-03-26 02:01:00,1.7035,1.7038,1.7031,1.7035,33200000.0
2008-03-26 02:02:00,1.7035,1.7035,1.703,1.7033,36800000.0
2008-03-26 02:03:00,1.7033,1.7034,1.7032,1.7032,26800000.0
2008-03-26 02:04:00,1.7032,1.7033,1.7031,1.7031,20000000.0
2008-03-26 02:05:00,1.7031,1.7034,1.7031,1.7032,30200000.0
2008-03-26 02:06:00,1.7033,1.7035,1.7033,1.7033,34000000.0
2008-03-26 02:07:00,1.7033,1.7035,1.7033,1.7034,17100000.0
2008-03-26 02:08:00,1.7034,1.7036,1.7032,1.7035,31400000.0
2008-03-26 02:09:00,1.7035,1.7035,1.7034,1.7035,14000000.0
2008-03-26 02:10:00,1.7035,1.7037,1.7033,1.7034,33800000.0
2008-03-26 02:11:00,1.7034,1.704,1.7034,1.7038,48200000.0
2008-03-26 02:12:00,1.7038,1.7039,1.7038,1.7038,31400000.0
2008-03-26 02:13:00,1.7038,1.7042,1.7038,1.7042,38800000.0
2008-03-26 02:14:00,1.7041,1.7043,1.7037,1.7038,81300000.0
2008-03-26 02:15:00,1.7038,1.705,1.7037,1.7039,75800000.0
2008-03-26 02:16:00,1.7039,1.7043,1.7036,1.7041,68600000.0
2008-03-26 02:17:00,1.7041,1.7045,1.7038,1.7044,39800000.0
2008-03-26 02:18:00,1.7044,1.7046,1.704,1.7042,43100000.0
2008-03-26 02:19:00,1.7042,1.7044,1.704,1.7041,29800000.0
2008-03-26 02:20:00,1.7041,1.7042,1.7037,1.7037,44600000.0
2008-03-26 02:21:00,1.7037,1.704,1.7037,1.7039,32000000.0
2008-03-26 02:22:00,1.704,1.7043,1.704,1.7042,67200000.0
2008-03-26 02:23:00,1.7042,1.7044,1.7038,1.7044,67900000.0
2008-03-26 02:24:00,1.7044,1.7053,1.7044,1.7051,86100000.0
2008-03-26 02:25:00,1.7051,1.7052,1.7046,1.705,86300000.0
2008-03-26 02:26:00,1.705,1.7051,1.7047,1.7047,77400000.0
2008-03-26 02:27:00,1.7047,1.7053,1.7047,1.7052,73500000.0
2008-03-26 02:28:00,1.7052,1.7056,1.7051,1.7055,31100000.0
2008-03-26 02:29:00,1.7055,1.7056,1.7053,1.7054,60500000.0
2008-03-26 02:30:00,1.7054,1.7055,1.7049,1.7051,46600000.0
2008-03-26 02:31:00,1.7051,1.7055,1.7049,1.7052,101200000.0
2008-03-26 02:32:00,1.7052,1.7061,1.7051,1.7059,68500000.0
2008-03-26 02:33:00,1.7059,1.706,1.7052,1.7056,210000000.0
2008-03-26 02:34:00,1.7056,1.7056,1.7053,1.7054,83400000.0
2008-03-26 02:35:00,1.7054,1.7066,1.7054,1.7065,80300000.0
2008-03-26 02:36:00,1.7065,1.7068,1.7064,1.7065,44600000.0
2008-03-26 02:37:00,1.7065,1.7071,1.70625,1.7064,149500000.0
2008-03-26 02:38:00,1.7064,1.7067,1.7061,1.7062,55200000.0
2008-03-26 02:39:00,1.7062,1.7064,1.7061,1.7061,108700000.0
2008-03-26 02:40:00,1.7061,1.7068,1.7061,1.7068,316000000.0
2008-03-26 02:41:00,1.7068,1.7071,1.7065,1.7066,137500000.0
2008-03-26 02:42:00,1.7067,1.707,1.7066,1.707,46600000.0
2008-03-26 02:43:00,1.707,1.7074,1.7062,1.7062,76900000.0
2008-03-26 02:44:00,1.7061,1.7062,1.7056,1.706,72500000.0
2008-03-26 02:45:00,1.706,1.706,1.7058,1.706,67000000.0
2008-03-26 02:46:00,1.706,1.706,1.70535,1.70535,94300000.0
2008-03-26 02:47:00,1.7055,1.7058,1.7048,1.7052,149200000.0
2008-03-26 02:48:00,1.7052,1.7053,1.7048,1.7052,89600000.0
2008-03-26 02:49:00,1.7052,1.7054,1.705,1.7052,39200000.0
2008-03-26 02:50:00,1.7052,1.7054,1.70485,1.70495,24100000.0
2008-03-26 02:51:00,1.70495,1.7055,1.70495,1.70545,55500000.0
2008-03-26 02:52:00,1.70545,1.70545,1.70535,1.70535,19100000.0
2008-03-26 02:53:00,1.70535,1.70555,1.7052,1.70535,22500000.0
2008-03-26 02:54:00,1.70535,1.7057,1.7051,1.7056,64100000.0
2008-03-26 02:55:00,1.7056,1.706,1.7052,1.706,61600000.0
2008-03-26 02:56:00,1.706,1.706,1.7056,1.7058,36800000.0
2008-03-26 02:57:00,1.7058,1.70585,1.70565,1.70575,42900000.0
2008-03-26 02:58:00,1.70575,1.7061,1.70575,1.70605,34200000.0
2008-03-26 02:59:00,1.70605,1.7063,1.7059,1.70595,51500000.0
2008-03-26 03:00:00,1.70595,1.7061,1.7053,1.7057,62500000.0
2008-03-26 03:01:00,1.7057,1.7063,1.7057,1.706,45500000.0
2008-03-26 03:02:00,1.70605,1.7063,1.7059,1.7059,18700000.0
2008-03-26 03:03:00,1.7059,1.70625,1.7059,1.70595,44400000.0
2008-03-26 03:04:00,1.70595,1.7064,1.7059,1.70625,22400000.0
2008-03-26 03:05:00,1.70625,1.7067,1.70625,1.7066,28200000.0
2008-03-26 03:06:00,1.7066,1.7068,1.7066,1.7067,33900000.0
2008-03-26 03:07:00,1.7067,1.7071,1.7066,1.707,28400000.0
2008-03-26 03:08:00,1.707,1.7072,1.7066,1.7067,38900000.0
2008-03-26 03:09:00,1.7067,1.7067,1.7061,1.7061,41800000.0
2008-03-26 03:10:00,1.7061,1.7064,1.7061,1.70615,28000000.0
2008-03-26 03:11:00,1.70615,1.70615,1.70595,1.7061,16200000.0
2008-03-26 03:12:00,1.7061,1.70615,1.7054,1.70595,41800000.0
2008-03-26 03:13:00,1.70595,1.7066,1.70595,1.7065,36200000.0
2008-03-26 03:14:00,1.7065,1.7066,1.7063,1.7065,24800000.0
2008-03-26 03:15:00,1.7065,1.7065,1.7061,1.7061,17200000.0
2008-03-26 03:16:00,1.7061,1.7063,1.706,1.7061,33300000.0
2008-03-26 03:17:00,1.7061,1.7061,1.70585,1.70585,46700000.0
2008-03-26 03:18:00,1.70585,1.70625,1.70585,1.70615,41500000.0
2008-03-26 03:19:00,1.70615,1.70625,1.70585,1.70605,116500000.0
2008-03-26 03:20:00,1.70605,1.7064,1.70595,1.70595,43700000.0
2008-03-26 03:21:00,1.70595,1.7062,1.70585,1.70605,58900000.0
2008-03-26 03:22:00,1.70605,1.7062,1.70575,1.7059,27000000.0
2008-03-26 03:23:00,1.7059,1.70615,1.7057,1.70615,33600000.0
2008-03-26 03:24:00,1.70615,1.7065,1.7061,1.7063,47400000.0
2008-03-26 03:25:00,1.7063,1.7063,1.7061,1.7062,21200000.0
2008-03-26 03:26:00,1.7062,1.7063,1.7059,1.7059,32400000.0
2008-03-26 03:27:00,1.7059,1.70595,1.7057,1.7057,21000000.0
2008-03-26 03:28:00,1.7057,1.70585,1.7057,1.7058,25400000.0
2008-03-26 03:29:00,1.7058,1.7062,1.7058,1.7062,20300000.0
2008-03-26 03:30:00,1.7062,1.7067,1.7062,1.7066,29800000.0
2008-03-26 03:31:00,1.7066,1.707,1.7062,1.7068,33000000.0
2008-03-26 03:32:00,1.7068,1.7073,1.7067,1.7071,32900000.0
2008-03-26 03:33:00,1.7071,1.7075,1.707,1.7073,18600000.0
2008-03-26 03:34:00,1.7073,1.7082,1.7073,1.7081,40900000.0
2008-03-26 03:35:00,1.7081,1.7081,1.707,1.707,36900000.0
2008-03-26 03:36:00,1.7071,1.7077,1.7071,1.7075,26200000.0
2008-03-26 03:37:00,1.7075,1.7079,1.7075,1.7079,20400000.0
2008-03-26 03:38:00,1.7079,1.7085,1.7079,1.7081,45600000.0
2008-03-26 03:39:00,1.7081,1.7082,1.708,1.7081,28000000.0
2008-03-26 03:40:00,1.7081,1.7082,1.708,1.708,22400000.0
2008-03-26 03:41:00,1.708,1.70815,1.708,1.7081,25200000.0
2008-03-26 03:42:00,1.7081,1.7082,1.7079,1.7081,19900000.0
2008-03-26 03:43:00,1.7081,1.7084,1.7081,1.7082,26500000.0
2008-03-26 03:44:00,1.7082,1.7082,1.7078,1.7082,31000000.0
2008-03-26 03:45:00,1.7082,1.7085,1.7078,1.7078,49300000.0
2008-03-26 03:46:00,1.7078,1.70845,1.7078,1.7083,50500000.0
2008-03-26 03:47:00,1.7083,1.7083,1.7082,1.7082,21000000.0
2008-03-26 03:48:00,1.7082,1.7084,1.7081,1.7084,21400000.0
2008-03-26 03:49:00,1.7084,1.7084,1.7079,1.7081,20200000.0
2008-03-26 03:50:00,1.7081,1.7081,1.7077,1.7077,25400000.0
2008-03-26 03:51:00,1.70785,1.7082,1.70785,1.7082,21100000.0
2008-03-26 03:52:00,1.7082,1.7086,1.7082,1.7083,19200000.0
2008-03-26 03:53:00,1.7083,1.7085,1.7081,1.7085,26900000.0
2008-03-26 03:54:00,1.7085,1.7085,1.7084,1.7084,20400000.0
2008-03-26 03:55:00,1.7084,1.7084,1.7083,1.7083,23700000.0
2008-03-26 03:56:00,1.7083,1.70885,1.7083,1.7088,27200000.0
2008-03-26 03:57:00,1.7088,1.7088,1.7086,1.7086,17600000.0
2008-03-26 03:58:00,1.7086,1.7088,1.7085,1.7085,21300000.0
2008-03-26 03:59:00,1.7085,1.7088,1.7084,1.7087,37100000.0
2008-03-26 04:00:00,1.7087,1.7091,1.7085,1.709,27300000.0
2008-03-26 04:01:00,1.709,1.7091,1.7087,1.709,20200000.0
2008-03-26 04:02:00,1.709,1.7091,1.70865,1.7087,32400000.0
2008-03-26 04:03:00,1.7087,1.7088,1.7087,1.7087,19000000.0
2008-03-26 04:04:00,1.7087,1.7089,1.7087,1.7087,6900000.0
2008-03-26 04:05:00,1.7087,1.7088,1.7085,1.7085,30000000.0
2008-03-26 04:06:00,1.7085,1.7089,1.7083,1.7089,31100000.0
2008-03-26 04:07:00,1.7089,1.7094,1.7088,1.7092,29800000.0
2008-03-26 04:08:00,1.7092,1.7096,1.7092,1.7094,29400000.0
2008-03-26 04:09:00,1.7092,1.7094,1.709,1.7094,22000000.0
2008-03-26 04:10:00,1.7094,1.7096,1.7094,1.7094,20400000.0
2008-03-26 04:11:00,1.7094,1.7094,1.7086,1.7088,36000000.0
2008-03-26 04:12:00,1.7088,1.709,1.7088,1.709,17600000.0
2008-03-26 04:13:00,1.7088,1.7092,1.7088,1.7089,40000000.0
2008-03-26 04:14:00,1.7089,1.7089,1.7088,1.7088,12400000.0
2008-03-26 04:15:00,1.7088,1.709,1.7086,1.7089,20500000.0
2008-03-26 04:16:00,1.7089,1.7089,1.7087,1.7089,19400000.0
2008-03-26 04:17:00,1.7089,1.7089,1.7089,1.7089,12800000.0
2008-03-26 04:18:00,1.7089,1.7091,1.7087,1.7088,23200000.0
2008-03-26 04:19:00,1.7088,1.7089,1.7087,1.7087,16400000.0
2008-03-26 04:20:00,1.7087,1.7087,1.7087,1.7087,3600000.0
2008-03-26 04:21:00,1.7077,1.708,1.7075,1.708,48100000.0
2008-03-26 04:22:00,1.7079,1.7081,1.7077,1.7079,20200000.0
2008-03-26 04:23:00,1.70775,1.708,1.7077,1.7078,13900000.0
2008-03-26 04:24:00,1.7078,1.7078,1.7077,1.7078,18000000.0
2008-03-26 04:25:00,1.7078,1.708,1.7078,1.7078,21300000.0
2008-03-26 04:26:00,1.7078,1.7079,1.7077,1.7078,22400000.0
2008-03-26 04:27:00,1.7078,1.7078,1.7078,1.7078,10800000.0
2008-03-26 04:28:00,1.70785,1.708,1.7078,1.7079,22800000.0
2008-03-26 04:29:00,1.7079,1.708,1.7076,1.7076,21600000.0
2008-03-26 04:30:00,1.7076,1.7078,1.707,1.70735,43100000.0
2008-03-26 04:31:00,1.7073,1.7077,1.7073,1.70755,74100000.0
2008-03-26 04:32:00,1.70755,1.70795,1.7073,1.70795,68000000.0
2008-03-26 04:33:00,1.70795,1.70795,1.7077,1.7079,58600000.0
2008-03-26 04:34:00,1.7079,1.7079,1.7076,1.7077,47400000.0
2008-03-26 04:35:00,1.7077,1.7078,1.7077,1.7078,10800000.0
2008-03-26 04:36:00,1.7078,1.7079,1.7075,1.7076,47000000.0
2008-03-26 04:37:00,1.7076,1.70785,1.7075,1.70785,50900000.0
2008-03-26 04:38:00,1.70785,1.70815,1.70765,1.7077,120900000.0
2008-03-26 04:39:00,1.7077,1.7079,1.70755,1.7077,62100000.0
2008-03-26 04:40:00,1.7077,1.7079,1.7076,1.7078,53100000.0
2008-03-26 04:41:00,1.7078,1.7078,1.70745,1.70745,21200000.0
2008-03-26 04:42:00,1.70745,1.70745,1.7074,1.70745,14800000.0
2008-03-26 04:43:00,1.70745,1.70765,1.70725,1.70725,24000000.0
2008-03-26 04:44:00,1.70725,1.7073,1.7071,1.7072,16400000.0
2008-03-26 04:45:00,1.7072,1.7073,1.707,1.7073,25900000.0
2008-03-26 04:46:00,1.7073,1.7073,1.70705,1.70725,30000000.0
2008-03-26 04:47:00,1.70725,1.7073,1.7068,1.7069,24700000.0
2008-03-26 04:48:00,1.7069,1.707,1.7067,1.707,13500000.0
2008-03-26 04:49:00,1.707,1.7071,1.70685,1.70685,58700000.0
2008-03-26 04:50:00,1.7068,1.7069,1.7067,1.70675,58300000.0
2008-03-26 04:51:00,1.70675,1.7071,1.70675,1.7071,29500000.0
2008-03-26 04:52:00,1.7071,1.7074,1.7071,1.7073,32100000.0
2008-03-26 04:53:00,1.7073,1.7075,1.7072,1.7073,48700000.0
2008-03-26 04:54:00,1.7073,1.7073,1.7071,1.70715,32000000.0
2008-03-26 04:55:00,1.70715,1.7074,1.7071,1.7071,38000000.0
2008-03-26 04:56:00,1.7071,1.7071,1.7069,1.707,42900000.0
2008-03-26 04:57:00,1.707,1.707,1.7063,1.7063,70400000.0
2008-03-26 04:58:00,1.7063,1.707,1.7063,1.70665,79900000.0
2008-03-26 04:59:00,1.70665,1.70665,1.7061,1.70655,111300000.0
2008-03-26 05:00:00,1.70655,1.7075,1.70655,1.7075,110200000.0
2008-03-26 05:01:00,1.7075,1.7075,1.707,1.7072,48600000.0
2008-03-26 05:02:00,1.7072,1.7074,1.70705,1.70705,66900000.0
2008-03-26 05:03:00,1.70705,1.7071,1.7069,1.7069,30600000.0
2008-03-26 05:04:00,1.7069,1.7069,1.70655,1.7067,36900000.0
2008-03-26 05:05:00,1.7067,1.7067,1.7065,1.7066,31700000.0
2008-03-26 05:06:00,1.7066,1.7066,1.7063,1.7066,30300000.0
2008-03-26 05:07:00,1.7066,1.7067,1.7063,1.7066,40300000.0
2008-03-26 05:08:00,1.7066,1.7068,1.7063,1.7068,33600000.0
2008-03-26 05:09:00,1.7068,1.7068,1.7067,1.7068,16000000.0
2008-03-26 05:10:00,1.7068,1.7068,1.7065,1.7067,24100000.0
2008-03-26 05:11:00,1.7067,1.7067,1.7064,1.7066,15800000.0
2008-03-26 05:12:00,1.7066,1.7069,1.7063,1.7067,29500000.0
2008-03-26 05:13:00,1.7067,1.7067,1.7065,1.7066,19700000.0
2008-03-26 05:14:00,1.7066,1.7066,1.7063,1.7064,31800000.0
2008-03-26 05:15:00,1.7064,1.7065,1.7062,1.7062,28300000.0
2008-03-26 05:16:00,1.7064,1.7065,1.7063,1.7064,44900000.0
2008-03-26 05:17:00,1.7064,1.7065,1.7064,1.7065,20000000.0
2008-03-26 05:18:00,1.7065,1.7065,1.7065,1.7065,9600000.0
2008-03-26 05:19:00,1.70635,1.7064,1.7063,1.7064,12000000.0
2008-03-26 05:20:00,1.7064,1.7064,1.70615,1.7063,53500000.0
2008-03-26 05:21:00,1.7063,1.7065,1.7063,1.7065,34600000.0
2008-03-26 05:22:00,1.7065,1.70675,1.7062,1.70635,81200000.0
2008-03-26 05:23:00,1.70635,1.70645,1.7063,1.7063,32200000.0
2008-03-26 05:24:00,1.7063,1.7066,1.7063,1.7063,72100000.0
2008-03-26 05:25:00,1.7063,1.70685,1.7062,1.7064,63800000.0
2008-03-26 05:26:00,1.7064,1.7066,1.7064,1.7066,45100000.0
2008-03-26 05:27:00,1.7066,1.7066,1.7066,1.7066,10000000.0
2008-03-26 05:28:00,1.7066,1.7066,1.7066,1.7066,8800000.0
2008-03-26 05:29:00,1.7066,1.7068,1.7066,1.7068,19400000.0
2008-03-26 05:30:00,1.7068,1.7069,1.7068,1.7068,8800000.0
2008-03-26 05:31:00,1.7068,1.7068,1.7066,1.70675,27200000.0
2008-03-26 05:32:00,1.70675,1.70675,1.7067,1.7067,12400000.0
2008-03-26 05:33:00,1.7067,1.7067,1.7064,1.7065,18400000.0
2008-03-26 05:34:00,1.7065,1.7066,1.7064,1.7066,24000000.0
2008-03-26 05:35:00,1.7066,1.7067,1.7064,1.7065,46000000.0
2008-03-26 05:36:00,1.7065,1.7066,1.7065,1.7065,11100000.0
2008-03-26 05:37:00,1.7065,1.7065,1.7064,1.7064,13400000.0
2008-03-26 05:38:00,1.7064,1.7064,1.7063,1.7063,9600000.0
2008-03-26 05:39:00,1.7063,1.7063,1.7057,1.7057,31100000.0
2008-03-26 05:40:00,1.7057,1.7058,1.7057,1.7057,11500000.0
2008-03-26 05:41:00,1.7057,1.7058,1.7057,1.7058,14000000.0
2008-03-26 05:42:00,1.7058,1.7058,1.7057,1.7057,16600000.0
2008-03-26 05:43:00,1.7057,1.7058,1.7057,1.7058,10700000.0
2008-03-26 05:44:00,1.7058,1.7058,1.7057,1.7057,10400000.0
2008-03-26 05:45:00,1.7057,1.7057,1.7057,1.7057,7600000.0
2008-03-26 05:46:00,1.7057,1.7059,1.7057,1.7058,27400000.0
2008-03-26 05:47:00,1.7058,1.7059,1.7057,1.7059,11600000.0
2008-03-26 05:48:00,1.7059,1.706,1.7059,1.706,15400000.0
2008-03-26 05:49:00,1.706,1.7062,1.7059,1.7061,30000000.0
2008-03-26 05:50:00,1.7061,1.7061,1.706,1.706,17800000.0
2008-03-26 05:51:00,1.706,1.706,1.7058,1.70595,10700000.0
2008-03-26 05:52:00,1.70595,1.706,1.70595,1.706,9700000.0
2008-03-26 05:53:00,1.706,1.7061,1.706,1.706,17100000.0
2008-03-26 05:54:00,1.706,1.706,1.7059,1.7059,12400000.0
2008-03-26 05:55:00,1.7059,1.7062,1.70585,1.70605,24700000.0
2008-03-26 05:56:00,1.70605,1.7061,1.706,1.7061,14600000.0
2008-03-26 05:57:00,1.7061,1.70625,1.706,1.70625,21400000.0
2008-03-26 05:58:00,1.70625,1.7063,1.70615,1.7063,8400000.0
2008-03-26 05:59:00,1.7063,1.7063,1.7057,1.7057,11500000.0
2008-03-26 06:00:00,1.70615,1.70615,1.70515,1.70515,37000000.0
2008-03-26 06:01:00,1.70515,1.7055,1.7048,1.7049,51200000.0
2008-03-26 06:02:00,1.7049,1.70515,1.7045,1.705,50500000.0
2008-03-26 06:03:00,1.705,1.705,1.7047,1.70485,32900000.0
2008-03-26 06:04:00,1.70485,1.705,1.7046,1.705,39500000.0
2008-03-26 06:05:00,1.705,1.7051,1.7048,1.7049,20900000.0
2008-03-26 06:06:00,1.7049,1.7051,1.7043,1.7046,27900000.0
2008-03-26 06:07:00,1.7046,1.7051,1.7045,1.7045,19300000.0
2008-03-26 06:08:00,1.7045,1.70495,1.7043,1.7043,18500000.0
2008-03-26 06:09:00,1.7043,1.7044,1.7043,1.7043,26100000.0
2008-03-26 06:10:00,1.7043,1.7045,1.7043,1.7043,19400000.0
2008-03-26 06:11:00,1.7043,1.7043,1.7041,1.7042,22700000.0
2008-03-26 06:12:00,1.7042,1.7046,1.7041,1.7046,16200000.0
2008-03-26 06:13:00,1.7046,1.7046,1.70435,1.7044,38600000.0
2008-03-26 06:14:00,1.7044,1.7046,1.7041,1.7045,44500000.0
2008-03-26 06:15:00,1.7045,1.7045,1.704,1.70415,48500000.0
2008-03-26 06:16:00,1.70415,1.70415,1.70405,1.7041,20800000.0
2008-03-26 06:17:00,1.7041,1.70445,1.70405,1.70445,59200000.0
2008-03-26 06:18:00,1.70445,1.7048,1.70435,1.7046,74600000.0
2008-03-26 06:19:00,1.7046,1.7047,1.7046,1.7046,31800000.0
2008-03-26 06:20:00,1.7046,1.70485,1.7044,1.70485,52000000.0
2008-03-26 06:21:00,1.70485,1.7054,1.7045,1.7051,87900000.0
2008-03-26 06:22:00,1.70515,1.7052,1.70495,1.7052,28400000.0
2008-03-26 06:23:00,1.7052,1.7053,1.705,1.7051,50200000.0
2008-03-26 06:24:00,1.7051,1.70555,1.705,1.7054,54000000.0
2008-03-26 06:25:00,1.7054,1.7054,1.70505,1.7053,62200000.0
2008-03-26 06:26:00,1.7053,1.7054,1.7052,1.7052,43400000.0
2008-03-26 06:27:00,1.7052,1.7052,1.7051,1.7051,26100000.0
2008-03-26 06:28:00,1.7051,1.7051,1.7048,1.7051,39300000.0
2008-03-26 06:29:00,1.7051,1.7051,1.7044,1.70455,49600000.0
2008-03-26 06:30:00,1.70455,1.7047,1.70445,1.7047,34700000.0
2008-03-26 06:31:00,1.7047,1.7047,1.7041,1.7041,25600000.0
2008-03-26 06:32:00,1.7041,1.7043,1.7038,1.7043,25100000.0
2008-03-26 06:33:00,1.7043,1.7043,1.7038,1.704,30900000.0
2008-03-26 06:34:00,1.704,1.7041,1.7038,1.7039,41200000.0
2008-03-26 06:35:00,1.7039,1.7039,1.7037,1.7038,32600000.0
2008-03-26 06:36:00,1.7038,1.7041,1.7036,1.7038,54300000.0
2008-03-26 06:37:00,1.7038,1.7044,1.7035,1.704,50000000.0
2008-03-26 06:38:00,1.704,1.7046,1.704,1.7042,23200000.0
2008-03-26 06:39:00,1.7042,1.7045,1.7041,1.7041,24700000.0
2008-03-26 06:40:00,1.7041,1.7048,1.704,1.7043,40000000.0
2008-03-26 06:41:00,1.7044,1.705,1.704,1.7048,64000000.0
2008-03-26 06:42:00,1.7048,1.705,1.7046,1.7048,26800000.0
2008-03-26 06:43:00,1.7048,1.7048,1.7039,1.7046,28400000.0
2008-03-26 06:44:00,1.7046,1.7047,1.7042,1.7042,23300000.0
2008-03-26 06:45:00,1.7042,1.7043,1.704,1.7041,18000000.0
2008-03-26 06:46:00,1.7041,1.7041,1.704,1.704,13200000.0
2008-03-26 06:47:00,1.704,1.704,1.7038,1.7039,18600000.0
2008-03-26 06:48:00,1.70395,1.7043,1.70395,1.7042,32400000.0
2008-03-26 06:49:00,1.7042,1.7046,1.7042,1.70435,33700000.0
2008-03-26 06:50:00,1.70435,1.7045,1.7043,1.7043,24300000.0
2008-03-26 06:51:00,1.7043,1.7045,1.704,1.704,24600000.0
2008-03-26 06:52:00,1.704,1.7043,1.704,1.7041,57900000.0
2008-03-26 06:53:00,1.7041,1.7047,1.704,1.7046,42600000.0
2008-03-26 06:54:00,1.7046,1.7047,1.7045,1.7045,31100000.0
2008-03-26 06:55:00,1.7045,1.7045,1.7045,1.7045,17200000.0
2008-03-26 06:56:00,1.7045,1.7045,1.7045,1.7045,22800000.0
2008-03-26 06:57:00,1.7045,1.7045,1.7041,1.7045,31200000.0
2008-03-26 06:58:00,1.7045,1.7046,1.7045,1.7046,19900000.0
2008-03-26 06:59:00,1.7046,1.7052,1.7046,1.705,32500000.0
2008-03-26 07:00:00,1.705,1.7052,1.7048,1.705,38700000.0
2008-03-26 07:01:00,1.705,1.7055,1.7048,1.7048,50100000.0
2008-03-26 07:02:00,1.7049,1.7051,1.70485,1.70495,41600000.0
2008-03-26 07:03:00,1.70495,1.70495,1.70485,1.70485,42800000.0
2008-03-26 07:04:00,1.70485,1.70525,1.70485,1.70515,212400000.0
2008-03-26 07:05:00,1.70515,1.70515,1.70485,1.70495,264900000.0
2008-03-26 07:06:00,1.70495,1.70545,1.70495,1.70525,269200000.0
2008-03-26 07:07:00,1.70535,1.70545,1.70515,1.70525,96700000.0
2008-03-26 07:08:00,1.70525,1.70555,1.7052,1.70545,123200000.0
2008-03-26 07:09:00,1.70555,1.70555,1.70535,1.70545,23000000.0
2008-03-26 07:10:00,1.7055,1.70575,1.70535,1.70535,41200000.0
2008-03-26 07:11:00,1.70535,1.7057,1.70535,1.70555,66100000.0
2008-03-26 07:12:00,1.70555,1.70565,1.70555,1.7056,12500000.0
2008-03-26 07:13:00,1.7056,1.70575,1.7056,1.70575,10200000.0
2008-03-26 07:14:00,1.70575,1.70605,1.70565,1.70575,34900000.0
2008-03-26 07:15:00,1.70575,1.70585,1.70555,1.70565,23500000.0
2008-03-26 07:16:00,1.70565,1.70575,1.7055,1.70575,20300000.0
2008-03-26 07:17:00,1.70575,1.70615,1.70575,1.70605,19100000.0
2008-03-26 07:18:00,1.70605,1.7061,1.70595,1.7061,45200000.0
2008-03-26 07:19:00,1.7061,1.7064,1.7061,1.70625,35100000.0
2008-03-26 07:20:00,1.70625,1.7072,1.70625,1.70695,184600000.0
2008-03-26 07:21:00,1.70695,1.7073,1.70655,1.7067,32200000.0
2008-03-26 07:22:00,1.70665,1.70705,1.70665,1.7068,45200000.0
2008-03-26 07:23:00,1.7068,1.70685,1.70645,1.7066,58300000.0
2008-03-26 07:24:00,1.7066,1.7067,1.7065,1.70665,41500000.0
2008-03-26 07:25:00,1.70665,1.7068,1.70645,1.70665,33600000.0
2008-03-26 07:26:00,1.70665,1.7068,1.70665,1.70675,26900000.0
2008-03-26 07:27:00,1.70675,1.7068,1.70645,1.70665,33200000.0
2008-03-26 07:28:00,1.70665,1.70665,1.7064,1.70655,36300000.0
2008-03-26 07:29:00,1.70655,1.70655,1.70635,1.7065,32400000.0
2008-03-26 07:30:00,1.7065,1.7066,1.7065,1.7065,18900000.0
2008-03-26 07:31:00,1.7065,1.7065,1.7065,1.7065,8800000.0
2008-03-26 07:32:00,1.7065,1.7067,1.7065,1.7067,17200000.0
2008-03-26 07:33:00,1.7067,1.707,1.7067,1.7069,24800000.0
2008-03-26 07:34:00,1.7069,1.7071,1.7067,1.7067,17600000.0
2008-03-26 07:35:00,1.7067,1.7072,1.7067,1.7072,20100000.0
2008-03-26 07:36:00,1.7072,1.7072,1.707,1.707,12300000.0
2008-03-26 07:37:00,1.707,1.7073,1.707,1.7071,18600000.0
2008-03-26 07:38:00,1.7071,1.7072,1.7069,1.7072,23000000.0
2008-03-26 07:39:00,1.7072,1.7072,1.7069,1.707,22100000.0
2008-03-26 07:40:00,1.707,1.70715,1.707,1.7071,14100000.0
2008-03-26 07:41:00,1.7071,1.7071,1.707,1.707,12800000.0
2008-03-26 07:42:00,1.707,1.7071,1.7069,1.7069,14400000.0
2008-03-26 07:43:00,1.7069,1.7071,1.7069,1.707,27300000.0
2008-03-26 07:44:00,1.707,1.7072,1.707,1.7072,22800000.0
2008-03-26 07:45:00,1.7072,1.7072,1.707,1.707,8000000.0
2008-03-26 07:46:00,1.707,1.7072,1.7069,1.707,25000000.0
2008-03-26 07:47:00,1.707,1.7071,1.70685,1.70685,17800000.0
2008-03-26 07:48:00,1.70685,1.7072,1.70685,1.7072,20700000.0
2008-03-26 07:49:00,1.7072,1.7072,1.707,1.707,25400000.0
2008-03-26 07:50:00,1.707,1.7071,1.7067,1.7067,30500000.0
2008-03-26 07:51:00,1.7067,1.7067,1.7066,1.7067,15200000.0
2008-03-26 07:52:00,1.7067,1.7068,1.7065,1.7067,27200000.0
2008-03-26 07:53:00,1.7067,1.7067,1.7065,1.7065,23100000.0
2008-03-26 07:54:00,1.7065,1.7066,1.7065,1.7066,21400000.0
2008-03-26 07:55:00,1.7066,1.7067,1.7062,1.7064,38000000.0
2008-03-26 07:56:00,1.7064,1.7064,1.706,1.7062,22000000.0
2008-03-26 07:57:00,1.7062,1.7062,1.7058,1.70595,34700000.0
2008-03-26 07:58:00,1.70595,1.70605,1.7055,1.7058,103700000.0
2008-03-26 07:59:00,1.7058,1.7061,1.7056,1.7061,39700000.0
2008-03-26 08:00:00,1.7061,1.7062,1.7055,1.7057,66600000.0
2008-03-26 08:01:00,1.7057,1.7059,1.7053,1.7058,41900000.0
2008-03-26 08:02:00,1.7058,1.7058,1.7053,1.7058,56800000.0
2008-03-26 08:03:00,1.7058,1.7065,1.7052,1.7063,58000000.0
2008-03-26 08:04:00,1.7063,1.7064,1.7056,1.7058,51800000.0
2008-03-26 08:05:00,1.7058,1.706,1.7057,1.7059,45400000.0
2008-03-26 08:06:00,1.7059,1.7059,1.7056,1.7057,46400000.0
2008-03-26 08:07:00,1.7057,1.7059,1.7054,1.7057,47500000.0
2008-03-26 08:08:00,1.7057,1.7059,1.7044,1.7049,62600000.0
2008-03-26 08:09:00,1.7049,1.7051,1.7042,1.7046,79500000.0
2008-03-26 08:10:00,1.7046,1.7054,1.7045,1.7053,64400000.0
2008-03-26 08:11:00,1.7053,1.7054,1.7052,1.7053,26200000.0
2008-03-26 08:12:00,1.7053,1.7054,1.70485,1.70485,32700000.0
2008-03-26 08:13:00,1.70485,1.7061,1.70485,1.7061,49800000.0
2008-03-26 08:14:00,1.7061,1.7064,1.7059,1.7059,32400000.0
2008-03-26 08:15:00,1.7059,1.7061,1.7056,1.7056,48800000.0
2008-03-26 08:16:00,1.7056,1.7056,1.7053,1.7055,36500000.0
2008-03-26 08:17:00,1.7055,1.7056,1.7055,1.7056,29200000.0
2008-03-26 08:18:00,1.7056,1.7059,1.7048,1.7049,49800000.0
2008-03-26 08:19:00,1.70495,1.7054,1.7048,1.705,92900000.0
2008-03-26 08:20:00,1.705,1.7053,1.7045,1.7048,40500000.0
2008-03-26 08:21:00,1.7048,1.7052,1.7046,1.705,45200000.0
2008-03-26 08:22:00,1.705,1.705,1.7045,1.705,43400000.0
2008-03-26 08:23:00,1.705,1.7052,1.7047,1.7051,56300000.0
2008-03-26 08:24:00,1.7051,1.7051,1.7038,1.7038,60000000.0
2008-03-26 08:25:00,1.7038,1.7045,1.7038,1.7045,71500000.0
2008-03-26 08:26:00,1.7045,1.7051,1.70425,1.70435,53300000.0
2008-03-26 08:27:00,1.7044,1.7047,1.70435,1.7045,38100000.0
2008-03-26 08:28:00,1.7045,1.70455,1.704,1.7045,51000000.0
2008-03-26 08:29:00,1.70455,1.7049,1.70445,1.7045,57500000.0
2008-03-26 08:30:00,1.7045,1.7045,1.7043,1.70445,27700000.0
2008-03-26 08:31:00,1.70445,1.70475,1.7043,1.70435,40800000.0
2008-03-26 08:32:00,1.70435,1.7044,1.7043,1.7044,33100000.0
2008-03-26 08:33:00,1.7045,1.70455,1.7043,1.7043,31700000.0
2008-03-26 08:34:00,1.7043,1.7046,1.70425,1.7045,38500000.0
2008-03-26 08:35:00,1.7045,1.7045,1.7041,1.70425,42400000.0
2008-03-26 08:36:00,1.7044,1.7044,1.70375,1.7041,59200000.0
2008-03-26 08:37:00,1.7041,1.70445,1.7041,1.70425,40500000.0
2008-03-26 08:38:00,1.70415,1.7042,1.7035,1.7036,39500000.0
2008-03-26 08:39:00,1.7036,1.7037,1.70315,1.7033,42200000.0
2008-03-26 08:40:00,1.7033,1.7035,1.7026,1.7028,42000000.0
2008-03-26 08:41:00,1.7028,1.7031,1.7023,1.7026,43000000.0
2008-03-26 08:42:00,1.7026,1.7026,1.70195,1.7024,48800000.0
2008-03-26 08:43:00,1.7024,1.7029,1.7024,1.70265,48700000.0
2008-03-26 08:44:00,1.7027,1.703,1.7024,1.703,33600000.0
2008-03-26 08:45:00,1.703,1.703,1.7028,1.7028,47300000.0
2008-03-26 08:46:00,1.7028,1.70335,1.7025,1.7033,46500000.0
2008-03-26 08:47:00,1.7033,1.7037,1.7033,1.7037,31800000.0
2008-03-26 08:48:00,1.7037,1.70445,1.70355,1.704,48500000.0
2008-03-26 08:49:00,1.704,1.7042,1.7038,1.70395,33700000.0
2008-03-26 08:50:00,1.70395,1.7043,1.70395,1.7042,26500000.0
2008-03-26 08:51:00,1.7042,1.7042,1.70355,1.7039,41000000.0
2008-03-26 08:52:00,1.7039,1.7044,1.70375,1.70395,54400000.0
2008-03-26 08:53:00,1.70395,1.7043,1.70395,1.7042,47000000.0
2008-03-26 08:54:00,1.7042,1.7042,1.704,1.704,19200000.0
2008-03-26 08:55:00,1.7039,1.7045,1.70385,1.70435,33200000.0
2008-03-26 08:56:00,1.70435,1.7045,1.7036,1.704,48300000.0
2008-03-26 08:57:00,1.704,1.7043,1.7038,1.704,60900000.0
2008-03-26 08:58:00,1.704,1.7049,1.704,1.7049,37200000.0
2008-03-26 08:59:00,1.7048,1.7049,1.7046,1.7048,41900000.0
2008-03-26 09:00:00,1.7048,1.7052,1.7047,1.70475,65400000.0
2008-03-26 09:01:00,1.7048,1.70485,1.7045,1.7046,115100000.0
2008-03-26 09:02:00,1.7046,1.7047,1.7043,1.70435,81200000.0
2008-03-26 09:03:00,1.70435,1.7047,1.7043,1.7045,65500000.0
2008-03-26 09:04:00,1.7045,1.7049,1.70435,1.7049,78100000.0
2008-03-26 09:05:00,1.7049,1.70495,1.7046,1.7046,76900000.0
2008-03-26 09:06:00,1.7046,1.7048,1.70445,1.7047,90500000.0
2008-03-26 09:07:00,1.7046,1.705,1.7046,1.705,62900000.0
2008-03-26 09:08:00,1.705,1.7054,1.70485,1.7051,68900000.0
2008-03-26 09:09:00,1.7051,1.7057,1.7051,1.7055,55900000.0
2008-03-26 09:10:00,1.7055,1.7055,1.7049,1.7052,116700000.0
2008-03-26 09:11:00,1.7052,1.7055,1.70515,1.7055,102900000.0
2008-03-26 09:12:00,1.70555,1.7059,1.7053,1.7053,118900000.0
2008-03-26 09:13:00,1.7053,1.7056,1.7052,1.70535,65700000.0
2008-03-26 09:14:00,1.70535,1.70565,1.70525,1.70545,73700000.0
2008-03-26 09:15:00,1.70545,1.70565,1.7053,1.7056,80100000.0
2008-03-26 09:16:00,1.7056,1.7058,1.7055,1.7057,49600000.0
2008-03-26 09:17:00,1.70575,1.7062,1.70575,1.7061,66700000.0
2008-03-26 09:18:00,1.7061,1.7061,1.70575,1.7059,30700000.0
2008-03-26 09:19:00,1.7059,1.70595,1.70565,1.70585,39500000.0
2008-03-26 09:20:00,1.70585,1.70595,1.70575,1.70575,28600000.0
2008-03-26 09:21:00,1.70575,1.706,1.70575,1.70585,66500000.0
2008-03-26 09:22:00,1.70585,1.7063,1.70585,1.7061,36200000.0
2008-03-26 09:23:00,1.7061,1.7063,1.7057,1.70575,26500000.0
2008-03-26 09:24:00,1.7058,1.7063,1.7058,1.706,46900000.0
2008-03-26 09:25:00,1.706,1.706,1.7056,1.7058,42400000.0
2008-03-26 09:26:00,1.7058,1.706,1.7057,1.7058,47100000.0
2008-03-26 09:27:00,1.7058,1.7058,1.7052,1.70535,49300000.0
2008-03-26 09:28:00,1.70535,1.7057,1.70505,1.7051,63600000.0
2008-03-26 09:29:00,1.7051,1.7056,1.70445,1.7047,64400000.0
2008-03-26 09:30:00,1.7046,1.7048,1.70405,1.70465,60400000.0
2008-03-26 09:31:00,1.70445,1.7046,1.7042,1.7042,69900000.0
2008-03-26 09:32:00,1.7042,1.7045,1.7039,1.7041,74900000.0
2008-03-26 09:33:00,1.7041,1.70445,1.70395,1.7042,42100000.0
2008-03-26 09:34:00,1.7042,1.7044,1.7037,1.7042,47900000.0
2008-03-26 09:35:00,1.70425,1.70435,1.7041,1.70425,54600000.0
2008-03-26 09:36:00,1.70425,1.70465,1.7042,1.7046,24600000.0
2008-03-26 09:37:00,1.7046,1.70475,1.70445,1.70455,43500000.0
2008-03-26 09:38:00,1.7046,1.70465,1.70415,1.7042,48100000.0
2008-03-26 09:39:00,1.7042,1.7042,1.7037,1.7038,71300000.0
2008-03-26 09:40:00,1.7038,1.7041,1.7037,1.7039,63400000.0
2008-03-26 09:41:00,1.7039,1.7042,1.7037,1.7039,43500000.0
2008-03-26 09:42:00,1.70395,1.7041,1.7035,1.70355,39600000.0
2008-03-26 09:43:00,1.70355,1.7043,1.70325,1.70425,48200000.0
2008-03-26 09:44:00,1.70425,1.70425,1.7038,1.7041,40600000.0
2008-03-26 09:45:00,1.7041,1.7046,1.7041,1.70445,46300000.0
2008-03-26 09:46:00,1.70435,1.7045,1.7043,1.7044,80700000.0
2008-03-26 09:47:00,1.7044,1.7044,1.7039,1.7039,27400000.0
2008-03-26 09:48:00,1.70385,1.7039,1.70365,1.70365,43100000.0
2008-03-26 09:49:00,1.70365,1.7039,1.70365,1.7038,33800000.0
2008-03-26 09:50:00,1.7038,1.7041,1.7038,1.7041,412200000.0
2008-03-26 09:51:00,1.7041,1.70445,1.70395,1.704,223800000.0
2008-03-26 09:52:00,1.704,1.7046,1.70395,1.7042,76200000.0
2008-03-26 09:53:00,1.7044,1.70455,1.7041,1.7043,39200000.0
2008-03-26 09:54:00,1.7043,1.7043,1.70395,1.70415,153200000.0
2008-03-26 09:55:00,1.70415,1.70455,1.70405,1.7041,102500000.0
2008-03-26 09:56:00,1.7041,1.7048,1.70405,1.7048,56300000.0
2008-03-26 09:57:00,1.7048,1.7048,1.7046,1.70475,35300000.0
2008-03-26 09:58:00,1.70475,1.70475,1.7045,1.70455,52200000.0
2008-03-26 09:59:00,1.70455,1.70515,1.70445,1.7046,119500000.0
2008-03-26 10:00:00,1.7046,1.70495,1.70455,1.7048,95900000.0
2008-03-26 10:01:00,1.7048,1.705,1.70465,1.7047,56200000.0
2008-03-26 10:02:00,1.7047,1.70485,1.70435,1.7045,86200000.0
2008-03-26 10:03:00,1.7045,1.7046,1.70395,1.70415,127000000.0
2008-03-26 10:04:00,1.70415,1.7043,1.704,1.7041,58400000.0
2008-03-26 10:05:00,1.7041,1.70455,1.7041,1.70435,41400000.0
2008-03-26 10:06:00,1.70435,1.7047,1.70435,1.7044,41600000.0
2008-03-26 10:07:00,1.7044,1.7049,1.7044,1.7048,26400000.0
2008-03-26 10:08:00,1.70475,1.70485,1.70445,1.70465,36800000.0
2008-03-26 10:09:00,1.70465,1.7051,1.7045,1.7051,52200000.0
2008-03-26 10:10:00,1.705,1.7053,1.7048,1.70515,50900000.0
2008-03-26 10:11:00,1.70515,1.70575,1.70495,1.70545,47500000.0
2008-03-26 10:12:00,1.70545,1.70605,1.70525,1.7059,55600000.0
2008-03-26 10:13:00,1.7059,1.7062,1.7045,1.7048,82300000.0
2008-03-26 10:14:00,1.70475,1.70605,1.70465,1.70545,98400000.0
2008-03-26 10:15:00,1.7055,1.7063,1.7055,1.706,73100000.0
2008-03-26 10:16:00,1.706,1.7065,1.7058,1.7061,86300000.0
2008-03-26 10:17:00,1.7062,1.7064,1.706,1.706,75100000.0
2008-03-26 10:18:00,1.706,1.7062,1.7056,1.7059,65000000.0
2008-03-26 10:19:00,1.7059,1.7059,1.70525,1.7054,50300000.0
2008-03-26 10:20:00,1.7054,1.7057,1.70485,1.7053,74800000.0
2008-03-26 10:21:00,1.7053,1.7056,1.7053,1.7054,94500000.0
2008-03-26 10:22:00,1.7054,1.7063,1.7053,1.7061,64400000.0
2008-03-26 10:23:00,1.7061,1.7065,1.7061,1.7065,34100000.0
2008-03-26 10:24:00,1.7065,1.7068,1.7059,1.70675,75400000.0
2008-03-26 10:25:00,1.70675,1.707,1.7065,1.7068,94400000.0
2008-03-26 10:26:00,1.7068,1.7076,1.7066,1.7075,98900000.0
2008-03-26 10:27:00,1.70755,1.70815,1.70755,1.7079,74300000.0
2008-03-26 10:28:00,1.70785,1.7081,1.7073,1.7075,107000000.0
2008-03-26 10:29:00,1.7075,1.7085,1.7075,1.7081,40300000.0
2008-03-26 10:30:00,1.7081,1.7083,1.7078,1.7083,53100000.0
2008-03-26 10:31:00,1.7083,1.7084,1.7079,1.7082,43700000.0
2008-03-26 10:32:00,1.7082,1.7082,1.7075,1.7078,60700000.0
2008-03-26 10:33:00,1.7078,1.7079,1.70765,1.7077,69200000.0
2008-03-26 10:34:00,1.7077,1.70825,1.7077,1.7081,39200000.0
2008-03-26 10:35:00,1.7081,1.70905,1.708,1.7085,70200000.0
2008-03-26 10:36:00,1.7085,1.70885,1.70845,1.70845,39600000.0
2008-03-26 10:37:00,1.70845,1.70855,1.70805,1.70825,40000000.0
2008-03-26 10:38:00,1.70815,1.7086,1.70815,1.7085,50900000.0
2008-03-26 10:39:00,1.7085,1.7085,1.70815,1.7083,37200000.0
2008-03-26 10:40:00,1.7083,1.7084,1.708,1.708,40300000.0
2008-03-26 10:41:00,1.70795,1.70825,1.70785,1.70825,49400000.0
2008-03-26 10:42:00,1.70825,1.70915,1.70805,1.70905,58400000.0
2008-03-26 10:43:00,1.70905,1.71015,1.70905,1.70975,62600000.0
2008-03-26 10:44:00,1.70975,1.7099,1.7091,1.7097,45100000.0
2008-03-26 10:45:00,1.7098,1.71015,1.70945,1.70965,34600000.0
2008-03-26 10:46:00,1.7097,1.7099,1.709,1.7092,46100000.0
2008-03-26 10:47:00,1.7094,1.70995,1.7091,1.7097,46000000.0
2008-03-26 10:48:00,1.7097,1.71035,1.7097,1.70985,57500000.0
2008-03-26 10:49:00,1.70985,1.7104,1.7096,1.70985,59700000.0
2008-03-26 10:50:00,1.70985,1.7101,1.70915,1.70935,50300000.0
2008-03-26 10:51:00,1.7093,1.70975,1.7091,1.70945,48100000.0
2008-03-26 10:52:00,1.70945,1.71,1.7094,1.7094,63400000.0
2008-03-26 10:53:00,1.7094,1.70965,1.709,1.7092,42200000.0
2008-03-26 10:54:00,1.7092,1.7092,1.7087,1.7087,50000000.0
2008-03-26 10:55:00,1.7087,1.7087,1.708,1.7082,37400000.0
2008-03-26 10:56:00,1.7082,1.7083,1.7081,1.7083,41000000.0
2008-03-26 10:57:00,1.7083,1.7088,1.7082,1.7088,59600000.0
2008-03-26 10:58:00,1.7089,1.70925,1.7083,1.7086,74500000.0
2008-03-26 10:59:00,1.7086,1.7094,1.70845,1.70865,178000000.0
2008-03-26 11:00:00,1.70885,1.71295,1.70855,1.7126,1248100000.0
2008-03-26 11:01:00,1.71245,1.71295,1.7114,1.7115,92400000.0
2008-03-26 11:02:00,1.7115,1.7116,1.7103,1.7104,74100000.0
2008-03-26 11:03:00,1.7104,1.71075,1.70985,1.70985,61800000.0
2008-03-26 11:04:00,1.7098,1.7101,1.709,1.70915,99500000.0
2008-03-26 11:05:00,1.709,1.71015,1.7089,1.70925,110700000.0
2008-03-26 11:06:00,1.70915,1.7109,1.70895,1.71035,115200000.0
2008-03-26 11:07:00,1.71035,1.71095,1.71,1.7109,81400000.0
2008-03-26 11:08:00,1.711,1.7121,1.7103,1.7121,116600000.0
2008-03-26 11:09:00,1.7121,1.7132,1.7115,1.7121,111300000.0
2008-03-26 11:10:00,1.71205,1.7129,1.7119,1.7125,122500000.0
2008-03-26 11:11:00,1.7125,1.713,1.712,1.7121,148700000.0
2008-03-26 11:12:00,1.7121,1.7135,1.7121,1.7133,114500000.0
2008-03-26 11:13:00,1.7133,1.7145,1.71275,1.71275,85600000.0
2008-03-26 11:14:00,1.7129,1.7137,1.7127,1.7127,87200000.0
2008-03-26 11:15:00,1.7127,1.71355,1.7127,1.7133,87800000.0
2008-03-26 11:16:00,1.7133,1.7135,1.7129,1.71295,85700000.0
2008-03-26 11:17:00,1.71305,1.71315,1.7128,1.7129,81000000.0
2008-03-26 11:18:00,1.7129,1.71295,1.7124,1.7128,93300000.0
2008-03-26 11:19:00,1.7128,1.7147,1.7127,1.7137,100700000.0
2008-03-26 11:20:00,1.7137,1.7152,1.71275,1.71445,109800000.0
2008-03-26 11:21:00,1.7144,1.7146,1.71375,1.71385,78100000.0
2008-03-26 11:22:00,1.71375,1.714,1.7134,1.71345,100400000.0
2008-03-26 11:23:00,1.7134,1.7139,1.71295,1.7136,73800000.0
2008-03-26 11:24:00,1.7136,1.7138,1.7125,1.7125,73400000.0
2008-03-26 11:25:00,1.7125,1.71415,1.7125,1.7136,95300000.0
2008-03-26 11:26:00,1.7137,1.7138,1.7133,1.7136,79500000.0
2008-03-26 11:27:00,1.71375,1.71405,1.7135,1.71365,65500000.0
2008-03-26 11:28:00,1.71365,1.7139,1.71315,1.7133,90300000.0
2008-03-26 11:29:00,1.7133,1.7144,1.713,1.71405,73900000.0
2008-03-26 11:30:00,1.71405,1.7148,1.7137,1.7146,81700000.0
2008-03-26 11:31:00,1.7146,1.7146,1.7141,1.7144,67400000.0
2008-03-26 11:32:00,1.7144,1.7154,1.7143,1.7151,66900000.0
2008-03-26 11:33:00,1.7151,1.7159,1.71455,1.7155,85300000.0
2008-03-26 11:34:00,1.7155,1.7161,1.7155,1.7156,70500000.0
2008-03-26 11:35:00,1.7156,1.7158,1.7151,1.7153,65400000.0
2008-03-26 11:36:00,1.7153,1.7154,1.7148,1.7152,58800000.0
2008-03-26 11:37:00,1.7152,1.7168,1.7152,1.7167,81600000.0
2008-03-26 11:38:00,1.7166,1.7167,1.71585,1.7159,121700000.0
2008-03-26 11:39:00,1.7159,1.7164,1.71545,1.71575,86300000.0
2008-03-26 11:40:00,1.7158,1.7164,1.71535,1.7161,119600000.0
2008-03-26 11:41:00,1.7161,1.7161,1.71515,1.7154,92100000.0
2008-03-26 11:42:00,1.7154,1.71585,1.71505,1.7155,124600000.0
2008-03-26 11:43:00,1.7155,1.7167,1.7155,1.7158,88600000.0
2008-03-26 11:44:00,1.7158,1.71635,1.7152,1.71525,180100000.0
2008-03-26 11:45:00,1.71525,1.7158,1.71505,1.71545,164100000.0
2008-03-26 11:46:00,1.71545,1.716,1.7152,1.7155,125300000.0
2008-03-26 11:47:00,1.7155,1.7159,1.7151,1.71575,112000000.0
2008-03-26 11:48:00,1.71575,1.71575,1.7153,1.7155,61800000.0
2008-03-26 11:49:00,1.7155,1.7156,1.7151,1.7154,71600000.0
2008-03-26 11:50:00,1.7154,1.7154,1.71485,1.7149,63500000.0
2008-03-26 11:51:00,1.7149,1.7151,1.7143,1.71445,73800000.0
2008-03-26 11:52:00,1.71445,1.7153,1.71435,1.7153,83500000.0
2008-03-26 11:53:00,1.7151,1.71585,1.71505,1.7153,65400000.0
2008-03-26 11:54:00,1.7153,1.71585,1.7151,1.7155,128400000.0
2008-03-26 11:55:00,1.7155,1.7169,1.71455,1.7164,88900000.0
2008-03-26 11:56:00,1.71655,1.71655,1.7153,1.7153,80600000.0
2008-03-26 11:57:00,1.7153,1.7158,1.7152,1.7154,70700000.0
2008-03-26 11:58:00,1.7154,1.7155,1.71465,1.71475,57900000.0
2008-03-26 11:59:00,1.71475,1.7151,1.7141,1.7141,84800000.0
2008-03-26 12:00:00,1.7141,1.7147,1.714,1.7142,93400000.0
2008-03-26 12:01:00,1.7142,1.7145,1.7136,1.7141,71500000.0
2008-03-26 12:02:00,1.7141,1.7148,1.71395,1.71395,73200000.0
2008-03-26 12:03:00,1.71395,1.7145,1.71395,1.7143,69900000.0
2008-03-26 12:04:00,1.7143,1.7145,1.7135,1.7137,56000000.0
2008-03-26 12:05:00,1.7137,1.714,1.7128,1.713,71000000.0
2008-03-26 12:06:00,1.713,1.7133,1.7124,1.7131,68500000.0
2008-03-26 12:07:00,1.7131,1.7134,1.71275,1.71305,74200000.0
2008-03-26 12:08:00,1.71305,1.7137,1.713,1.7133,64300000.0
2008-03-26 12:09:00,1.7132,1.7132,1.7114,1.7119,79900000.0
2008-03-26 12:10:00,1.7119,1.71295,1.7118,1.7129,66900000.0
2008-03-26 12:11:00,1.7129,1.7135,1.71235,1.71235,63000000.0
2008-03-26 12:12:00,1.7123,1.7127,1.7121,1.7125,81300000.0
2008-03-26 12:13:00,1.71255,1.7136,1.71235,1.71235,86100000.0
2008-03-26 12:14:00,1.71245,1.7132,1.7122,1.7124,82300000.0
2008-03-26 12:15:00,1.7124,1.71275,1.71225,1.7125,69300000.0
2008-03-26 12:16:00,1.7125,1.71285,1.71165,1.7117,89500000.0
2008-03-26 12:17:00,1.7117,1.712,1.7114,1.7117,73100000.0
2008-03-26 12:18:00,1.7117,1.7124,1.7117,1.7122,55600000.0
2008-03-26 12:19:00,1.7122,1.71235,1.712,1.7121,47400000.0
2008-03-26 12:20:00,1.7121,1.7121,1.7117,1.712,52500000.0
2008-03-26 12:21:00,1.712,1.7123,1.712,1.7121,41700000.0
2008-03-26 12:22:00,1.7121,1.7124,1.7118,1.71195,54600000.0
2008-03-26 12:23:00,1.71195,1.71235,1.7114,1.71185,56300000.0
2008-03-26 12:24:00,1.71185,1.7122,1.7114,1.71175,58400000.0
2008-03-26 12:25:00,1.71175,1.7122,1.71125,1.7121,59900000.0
2008-03-26 12:26:00,1.712,1.71215,1.7116,1.7118,58000000.0
2008-03-26 12:27:00,1.7118,1.7118,1.71115,1.71125,54700000.0
2008-03-26 12:28:00,1.71125,1.71155,1.7109,1.711,53200000.0
2008-03-26 12:29:00,1.711,1.7111,1.7106,1.71065,56700000.0
2008-03-26 12:30:00,1.71075,1.7112,1.7106,1.7106,55200000.0
2008-03-26 12:31:00,1.7106,1.7107,1.7102,1.7104,50300000.0
2008-03-26 12:32:00,1.7104,1.71065,1.71005,1.7106,56200000.0
2008-03-26 12:33:00,1.7106,1.7109,1.7104,1.7106,77300000.0
2008-03-26 12:34:00,1.7106,1.7107,1.7101,1.71045,86600000.0
2008-03-26 12:35:00,1.71045,1.7107,1.7103,1.7103,71200000.0
2008-03-26 12:36:00,1.7103,1.71035,1.71,1.71035,50900000.0
2008-03-26 12:37:00,1.71035,1.71055,1.70945,1.70995,103100000.0
2008-03-26 12:38:00,1.71005,1.7103,1.70985,1.71,41500000.0
2008-03-26 12:39:00,1.71,1.7107,1.70995,1.71045,34700000.0
2008-03-26 12:40:00,1.71045,1.7109,1.7104,1.71085,38100000.0
2008-03-26 12:41:00,1.71085,1.71095,1.7104,1.71055,22700000.0
2008-03-26 12:42:00,1.71055,1.7108,1.71045,1.7108,20400000.0
2008-03-26 12:43:00,1.7108,1.7108,1.7104,1.71075,36800000.0
2008-03-26 12:44:00,1.71075,1.7108,1.71065,1.71075,21800000.0
2008-03-26 12:45:00,1.71075,1.71085,1.71055,1.71055,27200000.0
2008-03-26 12:46:00,1.71055,1.71105,1.71055,1.71095,58700000.0
2008-03-26 12:47:00,1.71105,1.7112,1.7109,1.71115,30500000.0
2008-03-26 12:48:00,1.71115,1.71185,1.71115,1.71145,69000000.0
2008-03-26 12:49:00,1.71145,1.7124,1.7114,1.7122,73600000.0
2008-03-26 12:50:00,1.7122,1.713,1.712,1.71255,67600000.0
2008-03-26 12:51:00,1.71255,1.71325,1.71245,1.7127,66400000.0
2008-03-26 12:52:00,1.7127,1.71285,1.7122,1.7125,56900000.0
2008-03-26 12:53:00,1.7125,1.7127,1.71195,1.7126,51600000.0
2008-03-26 12:54:00,1.7126,1.71275,1.71205,1.7126,68200000.0
2008-03-26 12:55:00,1.7126,1.7126,1.71165,1.71215,52400000.0
2008-03-26 12:56:00,1.71225,1.7125,1.71135,1.71145,64200000.0
2008-03-26 12:57:00,1.71145,1.71235,1.71145,1.71155,54700000.0
2008-03-26 12:58:00,1.71155,1.7127,1.7115,1.71255,71200000.0
2008-03-26 12:59:00,1.71255,1.71255,1.71115,1.71135,127300000.0
2008-03-26 13:00:00,1.71135,1.7116,1.7098,1.7103,92700000.0
2008-03-26 13:01:00,1.7104,1.7106,1.7095,1.71045,75300000.0
2008-03-26 13:02:00,1.71025,1.7108,1.70985,1.7105,79800000.0
2008-03-26 13:03:00,1.7105,1.7107,1.7101,1.71035,72500000.0
2008-03-26 13:04:00,1.71035,1.7106,1.7101,1.71025,51800000.0
2008-03-26 13:05:00,1.71025,1.7105,1.71015,1.71015,34000000.0
2008-03-26 13:06:00,1.7101,1.7104,1.7098,1.71015,49200000.0
2008-03-26 13:07:00,1.7104,1.71045,1.7097,1.7099,46000000.0
2008-03-26 13:08:00,1.7099,1.71,1.7094,1.7097,46800000.0
2008-03-26 13:09:00,1.7095,1.7098,1.70915,1.7097,63800000.0
2008-03-26 13:10:00,1.70985,1.70985,1.7094,1.7097,37900000.0
2008-03-26 13:11:00,1.70975,1.71005,1.7089,1.7089,52500000.0
2008-03-26 13:12:00,1.7089,1.7092,1.7085,1.70865,53000000.0
2008-03-26 13:13:00,1.70865,1.7089,1.70765,1.7083,79600000.0
2008-03-26 13:14:00,1.7083,1.709,1.7081,1.70815,57600000.0
2008-03-26 13:15:00,1.70815,1.7084,1.7075,1.7078,59100000.0
2008-03-26 13:16:00,1.7078,1.70855,1.7078,1.70845,51000000.0
2008-03-26 13:17:00,1.70845,1.70845,1.7067,1.7071,72000000.0
2008-03-26 13:18:00,1.70705,1.7073,1.70675,1.70695,54700000.0
2008-03-26 13:19:00,1.70695,1.7071,1.70645,1.7066,66100000.0
2008-03-26 13:20:00,1.7066,1.7068,1.70475,1.70515,68100000.0
2008-03-26 13:21:00,1.70515,1.70515,1.7042,1.7043,54000000.0
2008-03-26 13:22:00,1.7043,1.7052,1.7042,1.7048,77700000.0
2008-03-26 13:23:00,1.7048,1.7056,1.7048,1.7049,93500000.0
2008-03-26 13:24:00,1.7049,1.70505,1.70455,1.7048,63600000.0
2008-03-26 13:25:00,1.7048,1.7049,1.7032,1.70335,60500000.0
2008-03-26 13:26:00,1.70335,1.704,1.7033,1.70355,62400000.0
2008-03-26 13:27:00,1.70355,1.7037,1.7034,1.7034,33100000.0
2008-03-26 13:28:00,1.7034,1.70355,1.70225,1.70305,58800000.0
2008-03-26 13:29:00,1.7028,1.70395,1.70275,1.70355,56200000.0
2008-03-26 13:30:00,1.70355,1.7038,1.70335,1.70355,77700000.0
2008-03-26 13:31:00,1.70365,1.7043,1.7036,1.7041,73300000.0
2008-03-26 13:32:00,1.7041,1.7043,1.7037,1.7043,57800000.0
2008-03-26 13:33:00,1.7043,1.7046,1.7042,1.7046,53900000.0
2008-03-26 13:34:00,1.7046,1.7049,1.7043,1.7047,54500000.0
2008-03-26 13:35:00,1.7047,1.7047,1.7046,1.7046,57200000.0
2008-03-26 13:36:00,1.7046,1.7049,1.7041,1.7043,78200000.0
2008-03-26 13:37:00,1.7043,1.7045,1.7041,1.7043,56000000.0
2008-03-26 13:38:00,1.7043,1.7043,1.7039,1.7041,56700000.0
2008-03-26 13:39:00,1.7041,1.7042,1.704,1.7042,36400000.0
2008-03-26 13:40:00,1.7042,1.7045,1.704,1.7043,36000000.0
2008-03-26 13:41:00,1.7043,1.7043,1.7038,1.704,33900000.0
2008-03-26 13:42:00,1.704,1.7041,1.7037,1.704,62600000.0
2008-03-26 13:43:00,1.704,1.7043,1.70345,1.7039,76500000.0
2008-03-26 13:44:00,1.7039,1.7042,1.7037,1.7042,53000000.0
2008-03-26 13:45:00,1.7042,1.7047,1.7042,1.7046,69000000.0
2008-03-26 13:46:00,1.70465,1.7051,1.70465,1.7051,51800000.0
2008-03-26 13:47:00,1.7051,1.7055,1.7048,1.7054,73000000.0
2008-03-26 13:48:00,1.7054,1.7054,1.705,1.7051,56200000.0
2008-03-26 13:49:00,1.70505,1.7053,1.70485,1.7052,58800000.0
2008-03-26 13:50:00,1.7052,1.7052,1.7047,1.7048,50100000.0
2008-03-26 13:51:00,1.7048,1.7051,1.7048,1.705,41400000.0
2008-03-26 13:52:00,1.705,1.7053,1.705,1.7052,37300000.0
2008-03-26 13:53:00,1.7052,1.7064,1.7052,1.7058,55500000.0
2008-03-26 13:54:00,1.7058,1.7061,1.7057,1.7058,49600000.0
2008-03-26 13:55:00,1.7058,1.7059,1.7054,1.7056,52500000.0
2008-03-26 13:56:00,1.7056,1.7056,1.7048,1.705,45000000.0
2008-03-26 13:57:00,1.705,1.7051,1.7049,1.7049,24500000.0
2008-03-26 13:58:00,1.7049,1.705,1.7048,1.7048,37900000.0
2008-03-26 13:59:00,1.7048,1.7048,1.7039,1.7041,67000000.0
2008-03-26 14:00:00,1.7041,1.7048,1.7041,1.70455,57500000.0
2008-03-26 14:01:00,1.7046,1.7049,1.7045,1.70465,41600000.0
2008-03-26 14:02:00,1.70465,1.7059,1.7046,1.7059,62700000.0
2008-03-26 14:03:00,1.7059,1.7062,1.7057,1.7061,43900000.0
2008-03-26 14:04:00,1.7061,1.7061,1.7053,1.7055,67300000.0
2008-03-26 14:05:00,1.7055,1.7062,1.7055,1.706,28800000.0
2008-03-26 14:06:00,1.706,1.7061,1.7058,1.706,29600000.0
2008-03-26 14:07:00,1.706,1.7061,1.7055,1.7056,39800000.0
2008-03-26 14:08:00,1.7056,1.7061,1.7055,1.7059,43500000.0
2008-03-26 14:09:00,1.7059,1.7063,1.7056,1.7063,34000000.0
2008-03-26 14:10:00,1.7063,1.7069,1.70615,1.70615,46800000.0
2008-03-26 14:11:00,1.70615,1.7068,1.7061,1.70665,30100000.0
2008-03-26 14:12:00,1.7066,1.7071,1.7065,1.70685,28700000.0
2008-03-26 14:13:00,1.70685,1.7078,1.7068,1.70765,44200000.0
2008-03-26 14:14:00,1.70765,1.70775,1.7071,1.70715,52200000.0
2008-03-26 14:15:00,1.70715,1.70735,1.70685,1.70695,43700000.0
2008-03-26 14:16:00,1.707,1.70705,1.70665,1.7067,51300000.0
2008-03-26 14:17:00,1.70665,1.707,1.70665,1.7069,30600000.0
2008-03-26 14:18:00,1.7069,1.7073,1.7065,1.70715,53500000.0
2008-03-26 14:19:00,1.7069,1.7075,1.7066,1.7074,62800000.0
2008-03-26 14:20:00,1.7075,1.70795,1.7073,1.70755,58700000.0
2008-03-26 14:21:00,1.70755,1.7076,1.70685,1.70705,47300000.0
2008-03-26 14:22:00,1.7072,1.70765,1.7072,1.7073,45000000.0
2008-03-26 14:23:00,1.7073,1.7084,1.70715,1.7082,56600000.0
2008-03-26 14:24:00,1.7082,1.70885,1.708,1.7082,59500000.0
2008-03-26 14:25:00,1.7082,1.7083,1.7075,1.7075,43800000.0
2008-03-26 14:26:00,1.7075,1.7079,1.7075,1.70775,37000000.0
2008-03-26 14:27:00,1.70775,1.708,1.7076,1.708,50600000.0
2008-03-26 14:28:00,1.708,1.70855,1.7079,1.7081,36700000.0
2008-03-26 14:29:00,1.7082,1.70885,1.70695,1.70695,166700000.0
2008-03-26 14:30:00,1.70705,1.7101,1.70705,1.70925,232600000.0
2008-03-26 14:31:00,1.70925,1.71035,1.7092,1.70975,89000000.0
2008-03-26 14:32:00,1.70975,1.7102,1.7091,1.7091,78100000.0
2008-03-26 14:33:00,1.7091,1.7099,1.70905,1.7097,46300000.0
2008-03-26 14:34:00,1.7097,1.7102,1.70945,1.70995,54400000.0
2008-03-26 14:35:00,1.70995,1.7101,1.70925,1.7094,55500000.0
2008-03-26 14:36:00,1.7094,1.7099,1.7094,1.70945,45200000.0
2008-03-26 14:37:00,1.7096,1.7096,1.7072,1.70805,60100000.0
2008-03-26 14:38:00,1.70805,1.7082,1.7079,1.708,36900000.0
2008-03-26 14:39:00,1.708,1.70825,1.70765,1.708,36800000.0
2008-03-26 14:40:00,1.70785,1.70785,1.707,1.7072,58100000.0
2008-03-26 14:41:00,1.70725,1.70725,1.70645,1.7068,65000000.0
2008-03-26 14:42:00,1.7068,1.7068,1.70525,1.7057,57500000.0
2008-03-26 14:43:00,1.7057,1.7065,1.70565,1.7061,47200000.0
2008-03-26 14:44:00,1.7061,1.70615,1.7051,1.7057,54300000.0
2008-03-26 14:45:00,1.7057,1.70595,1.7055,1.70555,52600000.0
2008-03-26 14:46:00,1.70555,1.7061,1.70545,1.7059,60900000.0
2008-03-26 14:47:00,1.70595,1.706,1.7057,1.7059,48600000.0
2008-03-26 14:48:00,1.7059,1.70605,1.7056,1.70565,102100000.0
2008-03-26 14:49:00,1.7057,1.70655,1.7057,1.7064,45400000.0
2008-03-26 14:50:00,1.7064,1.7064,1.7059,1.70605,38400000.0
2008-03-26 14:51:00,1.70605,1.7064,1.70595,1.70625,37500000.0
2008-03-26 14:52:00,1.70625,1.70655,1.7062,1.70635,33800000.0
2008-03-26 14:53:00,1.70635,1.7065,1.70585,1.70615,25800000.0
2008-03-26 14:54:00,1.70615,1.7062,1.7056,1.706,51300000.0
2008-03-26 14:55:00,1.706,1.7061,1.70575,1.70585,36500000.0
2008-03-26 14:56:00,1.70585,1.7061,1.7057,1.7061,33400000.0
2008-03-26 14:57:00,1.7061,1.70655,1.70585,1.70605,40300000.0
2008-03-26 14:58:00,1.70605,1.70635,1.70605,1.70625,22800000.0
2008-03-26 14:59:00,1.70625,1.7071,1.70625,1.70685,40500000.0
2008-03-26 15:00:00,1.70695,1.70705,1.70655,1.7067,37000000.0
2008-03-26 15:01:00,1.7067,1.70705,1.7065,1.70705,37400000.0
2008-03-26 15:02:00,1.70705,1.70705,1.7067,1.7069,12800000.0
2008-03-26 15:03:00,1.70685,1.7069,1.70645,1.70675,16700000.0
2008-03-26 15:04:00,1.70675,1.70715,1.7066,1.70715,44500000.0
2008-03-26 15:05:00,1.70715,1.70715,1.7063,1.70645,54900000.0
2008-03-26 15:06:00,1.70645,1.70655,1.7054,1.7058,26800000.0
2008-03-26 15:07:00,1.7058,1.70595,1.705,1.70515,49400000.0
2008-03-26 15:08:00,1.7052,1.70615,1.7052,1.70615,16200000.0
2008-03-26 15:09:00,1.70615,1.7064,1.7055,1.70555,30900000.0
2008-03-26 15:10:00,1.70555,1.70565,1.70505,1.7053,27300000.0
2008-03-26 15:11:00,1.7053,1.7053,1.70405,1.7042,30500000.0
2008-03-26 15:12:00,1.70405,1.7044,1.70375,1.704,26700000.0
2008-03-26 15:13:00,1.704,1.70485,1.704,1.7047,33400000.0
2008-03-26 15:14:00,1.7047,1.705,1.7039,1.704,29100000.0
2008-03-26 15:15:00,1.704,1.7047,1.704,1.7045,52200000.0
2008-03-26 15:16:00,1.7045,1.7049,1.70435,1.7048,12800000.0
2008-03-26 15:17:00,1.7048,1.705,1.7047,1.7049,12000000.0
2008-03-26 15:18:00,1.7049,1.7052,1.7047,1.7048,24100000.0
2008-03-26 15:19:00,1.7048,1.70495,1.70465,1.7047,9700000.0
2008-03-26 15:20:00,1.7047,1.70495,1.70455,1.70485,15300000.0
2008-03-26 15:21:00,1.70485,1.7052,1.7044,1.70515,31000000.0
2008-03-26 15:22:00,1.70515,1.7053,1.7046,1.7047,24500000.0
2008-03-26 15:23:00,1.7047,1.7048,1.7045,1.70465,10500000.0
2008-03-26 15:24:00,1.70465,1.7049,1.7044,1.7044,18600000.0
2008-03-26 15:25:00,1.7044,1.7046,1.70435,1.70435,10300000.0
2008-03-26 15:26:00,1.70435,1.7051,1.70435,1.705,29500000.0
2008-03-26 15:27:00,1.705,1.70515,1.7045,1.70515,27100000.0
2008-03-26 15:28:00,1.70515,1.7053,1.705,1.7053,20200000.0
2008-03-26 15:29:00,1.7053,1.7055,1.7052,1.7054,28300000.0
2008-03-26 15:30:00,1.7054,1.7061,1.7053,1.7061,44000000.0
2008-03-26 15:31:00,1.7062,1.70645,1.70575,1.70595,25000000.0
2008-03-26 15:32:00,1.70615,1.70615,1.70585,1.7059,13400000.0
2008-03-26 15:33:00,1.706,1.70675,1.7058,1.70655,20400000.0
2008-03-26 15:34:00,1.70665,1.7067,1.7063,1.70645,23200000.0
2008-03-26 15:35:00,1.70655,1.7066,1.7063,1.7065,33900000.0
2008-03-26 15:36:00,1.7065,1.7071,1.70635,1.7071,25900000.0
2008-03-26 15:37:00,1.7071,1.7072,1.7064,1.7066,21100000.0
2008-03-26 15:38:00,1.70655,1.707,1.7063,1.7065,18500000.0
2008-03-26 15:39:00,1.7065,1.70715,1.7063,1.70665,43000000.0
2008-03-26 15:40:00,1.70655,1.7067,1.7058,1.70615,30700000.0
2008-03-26 15:41:00,1.70615,1.707,1.70615,1.7066,31100000.0
2008-03-26 15:42:00,1.7066,1.7069,1.7064,1.7068,26600000.0
2008-03-26 15:43:00,1.7068,1.7075,1.7068,1.7075,45400000.0
2008-03-26 15:44:00,1.7075,1.7076,1.707,1.707,130000000.0
2008-03-26 15:45:00,1.707,1.7084,1.7069,1.7082,88400000.0
2008-03-26 15:46:00,1.7082,1.7089,1.7082,1.7088,91000000.0
2008-03-26 15:47:00,1.7088,1.7093,1.7086,1.7089,111500000.0
2008-03-26 15:48:00,1.7087,1.7094,1.7085,1.7093,131300000.0
2008-03-26 15:49:00,1.7093,1.7096,1.7092,1.7093,47800000.0
2008-03-26 15:50:00,1.7093,1.7093,1.7087,1.7089,145500000.0
2008-03-26 15:51:00,1.7089,1.7094,1.7088,1.709,216100000.0
2008-03-26 15:52:00,1.709,1.7095,1.709,1.7094,120600000.0
2008-03-26 15:53:00,1.7094,1.7094,1.7089,1.709,112500000.0
2008-03-26 15:54:00,1.709,1.7099,1.709,1.7098,82800000.0
2008-03-26 15:55:00,1.7098,1.7099,1.7095,1.7098,165200000.0
2008-03-26 15:56:00,1.7098,1.7098,1.7093,1.7097,46400000.0
2008-03-26 15:57:00,1.7097,1.7106,1.7097,1.71,169700000.0
2008-03-26 15:58:00,1.71,1.7107,1.7097,1.7099,47200000.0
2008-03-26 15:59:00,1.7099,1.7099,1.7087,1.7091,875300000.0
2008-03-26 16:00:00,1.7091,1.7096,1.7086,1.7089,296600000.0
2008-03-26 16:01:00,1.7089,1.7092,1.7085,1.7085,134900000.0
2008-03-26 16:02:00,1.7085,1.709,1.7082,1.7086,108300000.0
2008-03-26 16:03:00,1.7086,1.7088,1.7081,1.7082,63100000.0
2008-03-26 16:04:00,1.7082,1.7085,1.7081,1.7081,28400000.0
2008-03-26 16:05:00,1.7081,1.7082,1.7076,1.7077,58500000.0
2008-03-26 16:06:00,1.7077,1.7079,1.7071,1.7071,110900000.0
2008-03-26 16:07:00,1.7071,1.7078,1.7071,1.7075,95500000.0
2008-03-26 16:08:00,1.7075,1.7075,1.7069,1.707,324400000.0
2008-03-26 16:09:00,1.7069,1.7073,1.7068,1.707,177300000.0
2008-03-26 16:10:00,1.707,1.7073,1.706,1.7066,211000000.0
2008-03-26 16:11:00,1.7065,1.7069,1.7065,1.7068,63100000.0
2008-03-26 16:12:00,1.7068,1.7071,1.7065,1.7066,31800000.0
2008-03-26 16:13:00,1.7066,1.7071,1.7066,1.7071,22400000.0
2008-03-26 16:14:00,1.7071,1.7074,1.707,1.707,29600000.0
2008-03-26 16:15:00,1.707,1.7071,1.7066,1.7069,98700000.0
2008-03-26 16:16:00,1.7069,1.707,1.7066,1.7069,33400000.0
2008-03-26 16:17:00,1.7069,1.7072,1.7068,1.7068,69800000.0
2008-03-26 16:18:00,1.7068,1.7069,1.7063,1.7069,39600000.0
2008-03-26 16:19:00,1.7069,1.7072,1.7068,1.707,21200000.0
2008-03-26 16:20:00,1.707,1.7073,1.7068,1.7071,27700000.0
2008-03-26 16:21:00,1.7071,1.7071,1.7069,1.707,27400000.0
2008-03-26 16:22:00,1.707,1.7075,1.707,1.7072,56200000.0
2008-03-26 16:23:00,1.7072,1.7074,1.7071,1.7072,20200000.0
2008-03-26 16:24:00,1.7072,1.7074,1.707,1.7072,35300000.0
2008-03-26 16:25:00,1.7072,1.7074,1.7068,1.707,119700000.0
2008-03-26 16:26:00,1.707,1.7076,1.707,1.7076,81200000.0
2008-03-26 16:27:00,1.7076,1.7079,1.7074,1.7077,42800000.0
2008-03-26 16:28:00,1.7077,1.7082,1.7076,1.7082,54400000.0
2008-03-26 16:29:00,1.7082,1.7083,1.7077,1.708,139100000.0
2008-03-26 16:30:00,1.708,1.7086,1.7078,1.7082,36300000.0
2008-03-26 16:31:00,1.708,1.7085,1.7074,1.70795,78600000.0
2008-03-26 16:32:00,1.7079,1.7085,1.7079,1.7081,20500000.0
2008-03-26 16:33:00,1.7088,1.7088,1.7079,1.7079,32900000.0
2008-03-26 16:34:00,1.708,1.7087,1.7078,1.7084,98100000.0
2008-03-26 16:35:00,1.7084,1.7084,1.7078,1.708,37700000.0
2008-03-26 16:36:00,1.708,1.7085,1.7078,1.7078,45000000.0
2008-03-26 16:37:00,1.7078,1.7081,1.7074,1.7081,51500000.0
2008-03-26 16:38:00,1.7081,1.7084,1.7079,1.7082,31600000.0
2008-03-26 16:39:00,1.7082,1.7082,1.7079,1.708,27500000.0
2008-03-26 16:40:00,1.708,1.7081,1.7079,1.7081,22000000.0
2008-03-26 16:41:00,1.7081,1.7084,1.7078,1.7081,70200000.0
2008-03-26 16:42:00,1.7081,1.7084,1.7081,1.7083,54500000.0
2008-03-26 16:43:00,1.7083,1.70835,1.70805,1.70835,34200000.0
2008-03-26 16:44:00,1.70835,1.70845,1.7081,1.7084,34000000.0
2008-03-26 16:45:00,1.7084,1.7088,1.708,1.7086,34400000.0
2008-03-26 16:46:00,1.7086,1.7095,1.7086,1.7094,21800000.0
2008-03-26 16:47:00,1.7094,1.7095,1.709,1.7094,26700000.0
2008-03-26 16:48:00,1.7094,1.7094,1.7086,1.7091,42200000.0
2008-03-26 16:49:00,1.7091,1.7092,1.7089,1.7091,26700000.0
2008-03-26 16:50:00,1.7091,1.7095,1.709,1.7093,57000000.0
2008-03-26 16:51:00,1.7093,1.7095,1.7091,1.7094,13400000.0
2008-03-26 16:52:00,1.7094,1.7096,1.7084,1.7086,62700000.0
2008-03-26 16:53:00,1.7086,1.7093,1.7084,1.7087,41300000.0
2008-03-26 16:54:00,1.7087,1.7092,1.7084,1.7091,33300000.0
2008-03-26 16:55:00,1.7091,1.7093,1.7089,1.70895,29800000.0
2008-03-26 16:56:00,1.7091,1.7093,1.7089,1.7092,28600000.0
2008-03-26 16:57:00,1.7092,1.7098,1.709,1.7098,28700000.0
2008-03-26 16:58:00,1.7098,1.7098,1.7092,1.7094,26300000.0
2008-03-26 16:59:00,1.7094,1.7102,1.7093,1.7098,26600000.0
2008-03-26 17:00:00,1.7098,1.7102,1.7096,1.7096,63500000.0
2008-03-26 17:01:00,1.7096,1.71,1.7094,1.7099,48100000.0
2008-03-26 17:02:00,1.7099,1.7103,1.7098,1.71,67800000.0
2008-03-26 17:03:00,1.71,1.7107,1.71,1.7105,116400000.0
2008-03-26 17:04:00,1.7105,1.7108,1.7101,1.7101,39700000.0
2008-03-26 17:05:00,1.7101,1.7104,1.7097,1.7097,30600000.0
2008-03-26 17:06:00,1.7098,1.7099,1.7094,1.7095,24600000.0
2008-03-26 17:07:00,1.7095,1.7095,1.7091,1.7092,28500000.0
2008-03-26 17:08:00,1.7092,1.7101,1.7091,1.7098,48400000.0
2008-03-26 17:09:00,1.7098,1.71,1.7094,1.71,52800000.0
2008-03-26 17:10:00,1.7099,1.7101,1.7094,1.7101,38900000.0
2008-03-26 17:11:00,1.7101,1.7104,1.7101,1.7101,26300000.0
2008-03-26 17:12:00,1.7101,1.7101,1.7096,1.7099,68500000.0
2008-03-26 17:13:00,1.71,1.7105,1.71,1.7105,52700000.0
2008-03-26 17:14:00,1.7105,1.7105,1.7098,1.71,57200000.0
2008-03-26 17:15:00,1.71,1.7103,1.7094,1.7094,24800000.0
2008-03-26 17:16:00,1.7096,1.7103,1.7091,1.71,40700000.0
2008-03-26 17:17:00,1.71,1.7101,1.7096,1.7101,30200000.0
2008-03-26 17:18:00,1.7101,1.7106,1.7096,1.7105,38100000.0
2008-03-26 17:19:00,1.7105,1.7107,1.71,1.71,33900000.0
2008-03-26 17:20:00,1.7101,1.7101,1.7096,1.7096,27600000.0
2008-03-26 17:21:00,1.7096,1.7096,1.7093,1.7093,19000000.0
2008-03-26 17:22:00,1.7093,1.71,1.7092,1.7098,25000000.0
2008-03-26 17:23:00,1.7098,1.7098,1.7096,1.7097,18700000.0
2008-03-26 17:24:00,1.7097,1.7101,1.7096,1.7097,23200000.0
2008-03-26 17:25:00,1.7097,1.7099,1.7094,1.7094,25700000.0
2008-03-26 17:26:00,1.70935,1.70935,1.7086,1.7089,48900000.0
2008-03-26 17:27:00,1.7089,1.7093,1.7084,1.7087,39600000.0
2008-03-26 17:28:00,1.7087,1.7087,1.7078,1.7078,30400000.0
2008-03-26 17:29:00,1.7078,1.7086,1.7078,1.7083,32200000.0
2008-03-26 17:30:00,1.70825,1.709,1.70825,1.7087,47700000.0
2008-03-26 17:31:00,1.7087,1.709,1.7078,1.7081,38700000.0
2008-03-26 17:32:00,1.7081,1.7084,1.7075,1.7075,27300000.0
2008-03-26 17:33:00,1.7075,1.7079,1.7075,1.7077,26800000.0
2008-03-26 17:34:00,1.7077,1.708,1.7072,1.7075,41600000.0
2008-03-26 17:35:00,1.7075,1.7077,1.7073,1.7074,50400000.0
2008-03-26 17:36:00,1.7074,1.7087,1.7074,1.7087,48200000.0
2008-03-26 17:37:00,1.7087,1.7088,1.7075,1.7082,47800000.0
2008-03-26 17:38:00,1.7082,1.7088,1.7078,1.7081,60000000.0
2008-03-26 17:39:00,1.7081,1.7088,1.7081,1.7084,55700000.0
2008-03-26 17:40:00,1.7084,1.7094,1.7082,1.7091,101900000.0
2008-03-26 17:41:00,1.7091,1.7096,1.7091,1.7094,42500000.0
2008-03-26 17:42:00,1.7094,1.71,1.7094,1.71,29800000.0
2008-03-26 17:43:00,1.71,1.7104,1.7096,1.7102,32800000.0
2008-03-26 17:44:00,1.7101,1.7107,1.7099,1.7105,38100000.0
2008-03-26 17:45:00,1.7105,1.7112,1.7104,1.711,36400000.0
2008-03-26 17:46:00,1.7111,1.7115,1.7109,1.711,29300000.0
2008-03-26 17:47:00,1.711,1.7112,1.7103,1.7106,35800000.0
2008-03-26 17:48:00,1.7106,1.711,1.7099,1.7102,33200000.0
2008-03-26 17:49:00,1.7102,1.7105,1.7098,1.7102,39600000.0
2008-03-26 17:50:00,1.7102,1.7105,1.71,1.7104,17800000.0
2008-03-26 17:51:00,1.7105,1.7109,1.7101,1.7102,34200000.0
2008-03-26 17:52:00,1.7102,1.7111,1.7102,1.7109,88300000.0
2008-03-26 17:53:00,1.711,1.7124,1.7109,1.7124,51700000.0
2008-03-26 17:54:00,1.7124,1.7124,1.7115,1.7121,46900000.0
2008-03-26 17:55:00,1.7121,1.7123,1.7117,1.7123,31700000.0
2008-03-26 17:56:00,1.7123,1.7128,1.7123,1.7125,42700000.0
2008-03-26 17:57:00,1.7125,1.7129,1.7123,1.7125,41800000.0
2008-03-26 17:58:00,1.7125,1.713,1.7121,1.7122,75600000.0
2008-03-26 17:59:00,1.7122,1.7139,1.7121,1.7138,41500000.0
2008-03-26 18:00:00,1.7139,1.7149,1.7135,1.7144,52400000.0
2008-03-26 18:01:00,1.7144,1.7148,1.714,1.7141,37900000.0
2008-03-26 18:02:00,1.7141,1.7141,1.7136,1.7139,54300000.0
2008-03-26 18:03:00,1.7139,1.7143,1.7134,1.7134,84600000.0
2008-03-26 18:04:00,1.7135,1.7141,1.7135,1.7139,69300000.0
2008-03-26 18:05:00,1.7139,1.7143,1.7137,1.714,36000000.0
2008-03-26 18:06:00,1.714,1.7143,1.7138,1.7143,24000000.0
2008-03-26 18:07:00,1.7143,1.7152,1.7143,1.7148,61100000.0
2008-03-26 18:08:00,1.7148,1.715,1.7142,1.715,78200000.0
2008-03-26 18:09:00,1.715,1.7152,1.7147,1.715,61700000.0
2008-03-26 18:10:00,1.715,1.7152,1.7149,1.7151,27200000.0
2008-03-26 18:11:00,1.7151,1.7152,1.7149,1.7152,52400000.0
2008-03-26 18:12:00,1.7152,1.7156,1.7149,1.7149,72500000.0
2008-03-26 18:13:00,1.7149,1.7151,1.7147,1.7149,39900000.0
2008-03-26 18:14:00,1.7149,1.7157,1.7147,1.7152,61600000.0
2008-03-26 18:15:00,1.7152,1.7155,1.7148,1.7153,71200000.0
2008-03-26 18:16:00,1.7154,1.7155,1.715,1.7153,35000000.0
2008-03-26 18:17:00,1.7153,1.7157,1.7151,1.7156,37200000.0
2008-03-26 18:18:00,1.7156,1.7157,1.7153,1.7157,22900000.0
2008-03-26 18:19:00,1.7157,1.7159,1.7154,1.7156,52400000.0
2008-03-26 18:20:00,1.7156,1.7165,1.7156,1.7163,59800000.0
2008-03-26 18:21:00,1.7163,1.7171,1.7161,1.7169,62200000.0
2008-03-26 18:22:00,1.7168,1.718,1.7168,1.7178,109500000.0
2008-03-26 18:23:00,1.7178,1.7179,1.7174,1.7177,106600000.0
2008-03-26 18:24:00,1.7177,1.7181,1.7174,1.7178,46600000.0
2008-03-26 18:25:00,1.7178,1.718,1.7173,1.7176,110100000.0
2008-03-26 18:26:00,1.7175,1.718,1.7175,1.7177,50700000.0
2008-03-26 18:27:00,1.7177,1.7181,1.7176,1.7179,100900000.0
2008-03-26 18:28:00,1.7179,1.7181,1.7174,1.7174,54500000.0
2008-03-26 18:29:00,1.7174,1.7177,1.7173,1.7173,62600000.0
2008-03-26 18:30:00,1.7173,1.7174,1.7168,1.717,58700000.0
2008-03-26 18:31:00,1.717,1.717,1.7163,1.7164,33700000.0
2008-03-26 18:32:00,1.7164,1.7166,1.7163,1.7166,53400000.0
2008-03-26 18:33:00,1.7166,1.7166,1.7162,1.7165,58900000.0
2008-03-26 18:34:00,1.7165,1.717,1.7165,1.717,23200000.0
2008-03-26 18:35:00,1.717,1.717,1.7162,1.7164,31000000.0
2008-03-26 18:36:00,1.7164,1.7171,1.7161,1.7166,52400000.0
2008-03-26 18:37:00,1.7167,1.7182,1.7167,1.718,32800000.0
2008-03-26 18:38:00,1.718,1.7183,1.7179,1.7179,26700000.0
2008-03-26 18:39:00,1.7179,1.7187,1.7179,1.7182,24000000.0
2008-03-26 18:40:00,1.7182,1.7188,1.7179,1.7185,42200000.0
2008-03-26 18:41:00,1.7185,1.7186,1.7177,1.7179,26200000.0
2008-03-26 18:42:00,1.7179,1.7182,1.7176,1.7179,40700000.0
2008-03-26 18:43:00,1.7179,1.7182,1.7178,1.7178,31900000.0
2008-03-26 18:44:00,1.7178,1.7182,1.7178,1.7181,42200000.0
2008-03-26 18:45:00,1.7181,1.719,1.7181,1.7185,49300000.0
2008-03-26 18:46:00,1.7185,1.7188,1.7185,1.7185,37500000.0
2008-03-26 18:47:00,1.7185,1.719,1.7185,1.7188,31800000.0
2008-03-26 18:48:00,1.7188,1.7191,1.7181,1.7184,38200000.0
2008-03-26 18:49:00,1.7184,1.7187,1.7181,1.7187,47500000.0
2008-03-26 18:50:00,1.7187,1.7193,1.7184,1.7188,33700000.0
2008-03-26 18:51:00,1.7188,1.7195,1.7188,1.7192,29400000.0
2008-03-26 18:52:00,1.7192,1.7194,1.719,1.7192,19200000.0
2008-03-26 18:53:00,1.7192,1.7196,1.7191,1.7193,30400000.0
2008-03-26 18:54:00,1.7193,1.7207,1.7193,1.7206,59000000.0
2008-03-26 18:55:00,1.7206,1.7207,1.7198,1.7198,118300000.0
2008-03-26 18:56:00,1.7198,1.7218,1.7198,1.7208,53600000.0
2008-03-26 18:57:00,1.7208,1.7208,1.7203,1.7203,81100000.0
2008-03-26 18:58:00,1.71975,1.7205,1.7197,1.7205,10600000.0
2008-03-26 18:59:00,1.7205,1.7219,1.7204,1.7218,32400000.0
2008-03-26 19:00:00,1.7218,1.7227,1.7218,1.7219,43700000.0
2008-03-26 19:01:00,1.7219,1.7222,1.7212,1.7218,37700000.0
2008-03-26 19:02:00,1.7218,1.7218,1.721,1.7216,23400000.0
2008-03-26 19:03:00,1.7216,1.7217,1.7208,1.7211,16600000.0
2008-03-26 19:04:00,1.7211,1.7211,1.7196,1.7201,33500000.0
2008-03-26 19:05:00,1.7201,1.7204,1.719,1.7197,66100000.0
2008-03-26 19:06:00,1.7197,1.7203,1.7197,1.7203,44200000.0
2008-03-26 19:07:00,1.7203,1.7208,1.7201,1.7206,96300000.0
2008-03-26 19:08:00,1.7206,1.7207,1.7204,1.7204,22200000.0
2008-03-26 19:09:00,1.7204,1.7205,1.7201,1.7202,19600000.0
2008-03-26 19:10:00,1.7202,1.7203,1.7201,1.7202,20800000.0
2008-03-26 19:11:00,1.7202,1.7204,1.7186,1.719,36100000.0
2008-03-26 19:12:00,1.719,1.7196,1.7188,1.7193,42500000.0
2008-03-26 19:13:00,1.7193,1.7194,1.7187,1.7193,45100000.0
2008-03-26 19:14:00,1.7193,1.7193,1.7173,1.7179,80000000.0
2008-03-26 19:15:00,1.7179,1.7185,1.7177,1.7182,49000000.0
2008-03-26 19:16:00,1.7182,1.7185,1.7182,1.7185,29000000.0
2008-03-26 19:17:00,1.7185,1.7197,1.7184,1.7195,36600000.0
2008-03-26 19:18:00,1.7195,1.7203,1.7191,1.7192,40900000.0
2008-03-26 19:19:00,1.7192,1.7196,1.7187,1.7191,112300000.0
2008-03-26 19:20:00,1.7191,1.7198,1.7189,1.7195,83200000.0
2008-03-26 19:21:00,1.7195,1.7195,1.7186,1.7186,85900000.0
2008-03-26 19:22:00,1.7186,1.7191,1.7186,1.7188,63900000.0
2008-03-26 19:23:00,1.7188,1.7193,1.7188,1.719,26600000.0
2008-03-26 19:24:00,1.719,1.719,1.7181,1.7184,89000000.0
2008-03-26 19:25:00,1.7182,1.7187,1.7179,1.7187,339900000.0
2008-03-26 19:26:00,1.7187,1.719,1.7184,1.7185,29600000.0
2008-03-26 19:27:00,1.7185,1.7187,1.7182,1.7186,19500000.0
2008-03-26 19:28:00,1.7186,1.7186,1.7183,1.7183,15400000.0
2008-03-26 19:29:00,1.7182,1.7188,1.7182,1.7186,15800000.0
2008-03-26 19:30:00,1.7186,1.719,1.7182,1.719,18200000.0
2008-03-26 19:31:00,1.719,1.7195,1.7189,1.7194,18700000.0
2008-03-26 19:32:00,1.7194,1.7198,1.7194,1.7196,20700000.0
2008-03-26 19:33:00,1.7197,1.7208,1.7196,1.7207,48500000.0
2008-03-26 19:34:00,1.7207,1.7207,1.7198,1.7203,139000000.0
2008-03-26 19:35:00,1.7203,1.721,1.7201,1.7208,28100000.0
2008-03-26 19:36:00,1.7208,1.7222,1.7208,1.7221,28600000.0
2008-03-26 19:37:00,1.7221,1.7232,1.7221,1.7232,39700000.0
2008-03-26 19:38:00,1.7232,1.7233,1.7225,1.7227,89100000.0
2008-03-26 19:39:00,1.7227,1.7228,1.7223,1.7227,31200000.0
2008-03-26 19:40:00,1.7227,1.7232,1.722,1.7222,32800000.0
2008-03-26 19:41:00,1.7222,1.7235,1.7222,1.7233,36600000.0
2008-03-26 19:42:00,1.7231,1.7231,1.722,1.7227,29600000.0
2008-03-26 19:43:00,1.7227,1.7232,1.7227,1.7227,65000000.0
2008-03-26 19:44:00,1.7229,1.7232,1.722,1.7221,44600000.0
2008-03-26 19:45:00,1.7221,1.7228,1.7221,1.7221,46100000.0
2008-03-26 19:46:00,1.7221,1.7225,1.7219,1.7225,26600000.0
2008-03-26 19:47:00,1.7225,1.7226,1.7221,1.7223,27600000.0
2008-03-26 19:48:00,1.7223,1.7225,1.7219,1.722,25400000.0
2008-03-26 19:49:00,1.722,1.7223,1.7218,1.7221,78200000.0
2008-03-26 19:50:00,1.7221,1.7221,1.7218,1.722,35400000.0
2008-03-26 19:51:00,1.722,1.7221,1.7217,1.7221,17400000.0
2008-03-26 19:52:00,1.7221,1.7225,1.7219,1.7222,26600000.0
2008-03-26 19:53:00,1.7221,1.7224,1.722,1.7224,23800000.0
2008-03-26 19:54:00,1.7224,1.7234,1.7224,1.7234,24600000.0
2008-03-26 19:55:00,1.7235,1.7236,1.7227,1.7234,69900000.0
2008-03-26 19:56:00,1.7234,1.7238,1.7232,1.7235,25800000.0
2008-03-26 19:57:00,1.7235,1.7243,1.7232,1.7243,38900000.0
2008-03-26 19:58:00,1.7243,1.7249,1.7241,1.7246,222200000.0
2008-03-26 19:59:00,1.7246,1.7249,1.7241,1.7241,89800000.0
2008-03-26 20:00:00,1.7241,1.7251,1.7237,1.7248,45800000.0
2008-03-26 20:01:00,1.7248,1.7248,1.7239,1.724,79700000.0
2008-03-26 20:02:00,1.724,1.7252,1.724,1.7252,52300000.0
2008-03-26 20:03:00,1.7253,1.7268,1.7253,1.7259,60100000.0
2008-03-26 20:04:00,1.7259,1.7261,1.7254,1.7256,29500000.0
2008-03-26 20:05:00,1.7256,1.726,1.7256,1.7258,23400000.0
2008-03-26 20:06:00,1.7256,1.726,1.7255,1.726,26000000.0
2008-03-26 20:07:00,1.726,1.7261,1.7258,1.726,19200000.0
2008-03-26 20:08:00,1.726,1.7261,1.7253,1.7254,66000000.0
2008-03-26 20:09:00,1.7254,1.726,1.7252,1.7257,27900000.0
2008-03-26 20:10:00,1.7257,1.7258,1.7255,1.72555,27300000.0
2008-03-26 20:11:00,1.72555,1.726,1.7254,1.7258,22100000.0
2008-03-26 20:12:00,1.7258,1.7259,1.7258,1.7259,7200000.0
2008-03-26 20:13:00,1.7259,1.7259,1.7253,1.7254,14400000.0
2008-03-26 20:14:00,1.7254,1.7256,1.725,1.725,21400000.0
2008-03-26 20:15:00,1.7249,1.7249,1.724,1.724,35700000.0
2008-03-26 20:16:00,1.724,1.7241,1.7237,1.724,22800000.0
2008-03-26 20:17:00,1.724,1.724,1.7234,1.7235,30200000.0
2008-03-26 20:18:00,1.7236,1.7237,1.7233,1.7235,20400000.0
2008-03-26 20:19:00,1.7235,1.7237,1.7234,1.7237,19400000.0
2008-03-26 20:20:00,1.7237,1.7239,1.7235,1.7237,20800000.0
2008-03-26 20:21:00,1.7237,1.7239,1.7237,1.7239,13400000.0
2008-03-26 20:22:00,1.7239,1.7244,1.7238,1.7238,22400000.0
2008-03-26 20:23:00,1.7238,1.724,1.7238,1.724,23200000.0
2008-03-26 20:24:00,1.7239,1.7246,1.7239,1.7246,24000000.0
2008-03-26 20:25:00,1.7245,1.7253,1.7244,1.725,74400000.0
2008-03-26 20:26:00,1.7249,1.7253,1.7248,1.725,44000000.0
2008-03-26 20:27:00,1.725,1.7252,1.7249,1.7252,17400000.0
2008-03-26 20:28:00,1.7252,1.7254,1.7251,1.7254,13800000.0
2008-03-26 20:29:00,1.7254,1.7254,1.7247,1.7247,33200000.0
2008-03-26 20:30:00,1.7247,1.7249,1.7247,1.7248,7800000.0
2008-03-26 20:31:00,1.7248,1.725,1.7245,1.7248,18600000.0
2008-03-26 20:32:00,1.7248,1.7249,1.7247,1.7247,12400000.0
2008-03-26 20:33:00,1.7245,1.7245,1.7242,1.7242,7200000.0
2008-03-26 20:34:00,1.7242,1.7242,1.7238,1.7238,20900000.0
2008-03-26 20:35:00,1.7238,1.7241,1.7235,1.7236,61300000.0
2008-03-26 20:36:00,1.7235,1.7238,1.7235,1.7236,22700000.0
2008-03-26 20:37:00,1.7236,1.72365,1.7235,1.72365,17800000.0
2008-03-26 20:38:00,1.72365,1.7238,1.7236,1.7238,61900000.0
2008-03-26 20:39:00,1.7238,1.7238,1.7237,1.7238,20600000.0
2008-03-26 20:40:00,1.7238,1.724,1.72375,1.7238,47500000.0
2008-03-26 20:41:00,1.7238,1.7241,1.7238,1.724,36800000.0
2008-03-26 20:42:00,1.724,1.72425,1.724,1.7241,37700000.0
2008-03-26 20:43:00,1.7241,1.7244,1.724,1.7242,33000000.0
2008-03-26 20:44:00,1.7242,1.7242,1.724,1.724,31500000.0
2008-03-26 20:45:00,1.724,1.7243,1.724,1.72415,49400000.0
2008-03-26 20:46:00,1.72415,1.7245,1.72415,1.7243,10700000.0
2008-03-26 20:47:00,1.7243,1.7246,1.7243,1.7244,8600000.0
2008-03-26 20:48:00,1.7244,1.7246,1.7244,1.7246,9200000.0
2008-03-26 20:49:00,1.7246,1.7246,1.7243,1.7243,15100000.0
2008-03-26 20:50:00,1.72435,1.7246,1.7243,1.7244,24600000.0
2008-03-26 20:51:00,1.7244,1.7253,1.7242,1.7252,64500000.0
2008-03-26 20:52:00,1.7252,1.7258,1.7241,1.7241,42300000.0
2008-03-26 20:53:00,1.7241,1.7246,1.7239,1.7242,75400000.0
2008-03-26 20:54:00,1.7242,1.7243,1.7238,1.7241,19200000.0
2008-03-26 20:55:00,1.7241,1.7242,1.7239,1.7242,15000000.0
2008-03-26 20:56:00,1.7242,1.7243,1.7239,1.724,18800000.0
2008-03-26 20:57:00,1.724,1.7241,1.7237,1.7238,18300000.0
2008-03-26 20:58:00,1.7238,1.7239,1.7235,1.7235,26900000.0
2008-03-26 20:59:00,1.7235,1.7235,1.7219,1.7219,75500000.0
2008-03-26 21:00:00,1.7219,1.722,1.7211,1.7219,44800000.0
2008-03-26 21:01:00,1.7219,1.7224,1.7214,1.7224,36200000.0
2008-03-26 21:02:00,1.7224,1.7224,1.7224,1.7224,17400000.0
2008-03-26 21:03:00,1.7224,1.7226,1.7218,1.7221,69600000.0
2008-03-26 21:04:00,1.7221,1.7225,1.7221,1.7225,13000000.0
2008-03-26 21:05:00,1.7225,1.7227,1.7221,1.7227,31200000.0
2008-03-26 21:06:00,1.7227,1.7227,1.7223,1.7225,38400000.0
2008-03-26 21:07:00,1.7225,1.7226,1.7219,1.7224,55100000.0
2008-03-26 21:08:00,1.7224,1.7225,1.7222,1.7224,18200000.0
2008-03-26 21:09:00,1.7224,1.7225,1.7221,1.7225,32800000.0
2008-03-26 21:10:00,1.7225,1.7225,1.7213,1.7214,17300000.0
2008-03-26 21:11:00,1.7214,1.7222,1.7214,1.7218,38700000.0
2008-03-26 21:12:00,1.7218,1.7225,1.7217,1.7218,34200000.0
2008-03-26 21:13:00,1.7218,1.7227,1.7218,1.7226,82500000.0
2008-03-26 21:14:00,1.7226,1.7232,1.7225,1.723,55600000.0
2008-03-26 21:15:00,1.723,1.723,1.7218,1.7218,29600000.0
2008-03-26 21:16:00,1.7218,1.7218,1.7213,1.7216,18900000.0
2008-03-26 21:17:00,1.7216,1.7218,1.7214,1.7216,18900000.0
2008-03-26 21:18:00,1.7216,1.7218,1.7216,1.7218,8400000.0
2008-03-26 21:19:00,1.7218,1.7221,1.7218,1.7219,19100000.0
2008-03-26 21:20:00,1.7219,1.7224,1.7219,1.7224,21900000.0
2008-03-26 21:21:00,1.7224,1.7228,1.7218,1.7222,68100000.0
2008-03-26 21:22:00,1.7222,1.7223,1.7221,1.7221,11400000.0
2008-03-26 21:23:00,1.7221,1.7229,1.7221,1.7227,21800000.0
2008-03-26 21:24:00,1.7227,1.7228,1.7223,1.7226,15400000.0
2008-03-26 21:25:00,1.7226,1.7226,1.7224,1.7226,13400000.0
2008-03-26 21:26:00,1.7226,1.7226,1.7224,1.7224,8200000.0
2008-03-26 21:27:00,1.7224,1.7226,1.7223,1.7224,13800000.0
2008-03-26 21:28:00,1.7224,1.7224,1.7222,1.7223,6600000.0
2008-03-26 21:29:00,1.7223,1.7226,1.7223,1.7226,7800000.0
2008-03-26 21:30:00,1.7226,1.7238,1.7226,1.7232,22900000.0
2008-03-26 21:31:00,1.7232,1.7236,1.7231,1.7233,13600000.0
2008-03-26 21:32:00,1.7233,1.7233,1.7229,1.7229,12200000.0
2008-03-26 21:33:00,1.7229,1.7231,1.7224,1.7224,52600000.0
2008-03-26 21:34:00,1.7224,1.7229,1.7223,1.7229,30400000.0
2008-03-26 21:35:00,1.7231,1.7232,1.723,1.723,12400000.0
2008-03-26 21:36:00,1.723,1.723,1.7228,1.7228,10400000.0
2008-03-26 21:37:00,1.7228,1.7232,1.7228,1.7229,18600000.0
2008-03-26 21:38:00,1.723,1.7234,1.723,1.7233,33000000.0
2008-03-26 21:39:00,1.7233,1.7236,1.7233,1.7235,14200000.0
2008-03-26 21:40:00,1.7235,1.7238,1.7225,1.7225,30000000.0
2008-03-26 21:41:00,1.7225,1.7225,1.7223,1.7224,16800000.0
2008-03-26 21:42:00,1.7224,1.7226,1.7219,1.7225,29700000.0
2008-03-26 21:43:00,1.7225,1.7229,1.7223,1.7229,31300000.0
2008-03-26 21:44:00,1.7229,1.7229,1.7229,1.7229,4000000.0
2008-03-26 21:45:00,1.7229,1.7229,1.7225,1.7226,10600000.0
2008-03-26 21:46:00,1.7226,1.7235,1.7226,1.7235,12600000.0
2008-03-26 21:47:00,1.7235,1.7237,1.7233,1.7236,20400000.0
2008-03-26 21:48:00,1.7236,1.7237,1.7236,1.7236,5600000.0
2008-03-26 21:49:00,1.7236,1.7236,1.7229,1.7231,23900000.0
2008-03-26 21:50:00,1.7231,1.7233,1.7227,1.7227,63300000.0
2008-03-26 21:51:00,1.7227,1.7227,1.7214,1.7225,48400000.0
2008-03-26 21:52:00,1.7225,1.7233,1.7225,1.7232,13000000.0
2008-03-26 21:53:00,1.7232,1.7234,1.7227,1.7228,11800000.0
2008-03-26 21:54:00,1.7228,1.7229,1.7228,1.7229,5400000.0
2008-03-26 21:55:00,1.7229,1.723,1.7229,1.723,5400000.0
2008-03-26 21:56:00,1.723,1.7233,1.7225,1.7227,15200000.0
2008-03-26 21:57:00,1.7227,1.7229,1.7227,1.7228,12600000.0
2008-03-26 21:58:00,1.7228,1.7229,1.7221,1.7221,19500000.0
2008-03-26 21:59:00,1.7221,1.7221,1.7213,1.7218,16200000.0
2008-03-26 22:00:00,1.7218,1.722,1.7215,1.7216,14600000.0
2008-03-26 22:01:00,1.7216,1.7219,1.7214,1.7219,20500000.0
2008-03-26 22:02:00,1.7219,1.7222,1.7217,1.7221,12900000.0
2008-03-26 22:03:00,1.7221,1.7226,1.7218,1.7224,57800000.0
2008-03-26 22:04:00,1.7224,1.7225,1.722,1.7221,20300000.0
2008-03-26 22:05:00,1.7221,1.7221,1.7219,1.7221,16600000.0
2008-03-26 22:06:00,1.7221,1.7226,1.7221,1.7226,60600000.0
2008-03-26 22:07:00,1.7226,1.7229,1.7224,1.7226,14200000.0
2008-03-26 22:08:00,1.7226,1.7234,1.7225,1.7231,21800000.0
2008-03-26 22:09:00,1.7231,1.7238,1.7231,1.7233,24200000.0
2008-03-26 22:10:00,1.7233,1.7238,1.7232,1.7236,126200000.0
2008-03-26 22:11:00,1.724,1.7245,1.7237,1.7238,33000000.0
2008-03-26 22:12:00,1.7238,1.7239,1.7236,1.7236,34100000.0
2008-03-26 22:13:00,1.7236,1.7237,1.7234,1.7235,17800000.0
2008-03-26 22:14:00,1.7235,1.7237,1.7232,1.7236,16800000.0
2008-03-26 22:15:00,1.7236,1.7238,1.7235,1.7236,19400000.0
2008-03-26 22:16:00,1.7236,1.7236,1.723,1.7235,20700000.0
2008-03-26 22:17:00,1.7235,1.7236,1.7232,1.7235,55200000.0
2008-03-26 22:18:00,1.7235,1.7237,1.7234,1.7236,14500000.0
2008-03-26 22:19:00,1.7236,1.7237,1.7233,1.7233,20600000.0
2008-03-26 22:20:00,1.7233,1.7234,1.7233,1.7234,12800000.0
2008-03-26 22:21:00,1.7234,1.7236,1.7234,1.7236,14800000.0
2008-03-26 22:22:00,1.7236,1.7239,1.7235,1.7236,17700000.0
2008-03-26 22:23:00,1.7236,1.7238,1.7235,1.7238,5000000.0
2008-03-26 22:24:00,1.7238,1.7239,1.7237,1.7238,9600000.0
2008-03-26 22:25:00,1.7238,1.7239,1.7238,1.7239,7000000.0
2008-03-26 22:26:00,1.7239,1.724,1.7238,1.7238,6800000.0
2008-03-26 22:27:00,1.7238,1.7242,1.7238,1.7241,17000000.0
2008-03-26 22:28:00,1.7241,1.7243,1.7238,1.7243,29600000.0
2008-03-26 22:29:00,1.7243,1.7256,1.7243,1.7254,27800000.0
2008-03-26 22:30:00,1.7254,1.7257,1.7248,1.7252,20100000.0
2008-03-26 22:31:00,1.7252,1.7254,1.725,1.7253,27400000.0
2008-03-26 22:32:00,1.7253,1.7254,1.725,1.7251,12600000.0
2008-03-26 22:33:00,1.7251,1.7251,1.7245,1.7245,15800000.0
2008-03-26 22:34:00,1.7245,1.725,1.7243,1.7245,18400000.0
2008-03-26 22:35:00,1.7245,1.7247,1.7245,1.7247,9800000.0
2008-03-26 22:36:00,1.7247,1.7247,1.7247,1.7247,4600000.0
2008-03-26 22:37:00,1.7247,1.7247,1.7241,1.7242,18400000.0
2008-03-26 22:38:00,1.7242,1.7247,1.7241,1.7247,16400000.0
2008-03-26 22:39:00,1.7247,1.7249,1.7246,1.7249,15000000.0
2008-03-26 22:40:00,1.7249,1.7251,1.7249,1.725,14800000.0
2008-03-26 22:41:00,1.725,1.725,1.7246,1.7249,10600000.0
2008-03-26 22:42:00,1.7249,1.7252,1.7248,1.7252,17200000.0
2008-03-26 22:43:00,1.7252,1.7252,1.7244,1.7245,12800000.0
2008-03-26 22:44:00,1.7245,1.7246,1.7244,1.7244,6800000.0
2008-03-26 22:45:00,1.7244,1.7249,1.7244,1.7248,14000000.0
2008-03-26 22:46:00,1.7248,1.7251,1.7247,1.725,22000000.0
2008-03-26 22:47:00,1.725,1.7251,1.7244,1.7246,47300000.0
2008-03-26 22:48:00,1.7246,1.7246,1.7241,1.7242,14300000.0
2008-03-26 22:49:00,1.7242,1.7244,1.724,1.7241,13000000.0
2008-03-26 22:50:00,1.7241,1.7241,1.7236,1.7239,57500000.0
2008-03-26 22:51:00,1.7239,1.7239,1.7236,1.7238,36300000.0
2008-03-26 22:52:00,1.7238,1.7239,1.7237,1.7238,8200000.0
2008-03-26 22:53:00,1.7238,1.7238,1.7232,1.7232,32400000.0
2008-03-26 22:54:00,1.7232,1.7232,1.7227,1.723,61500000.0
2008-03-26 22:55:00,1.723,1.723,1.7213,1.7223,65600000.0
2008-03-26 22:56:00,1.7224,1.7227,1.7222,1.7226,45900000.0
2008-03-26 22:57:00,1.7226,1.7226,1.7219,1.7224,409900000.0
2008-03-26 22:58:00,1.7224,1.7225,1.7217,1.7221,103400000.0
2008-03-26 22:59:00,1.7221,1.7226,1.7207,1.7207,396500000.0
2008-03-26 23:00:00,1.7207,1.7215,1.7207,1.7212,245000000.0
2008-03-26 23:01:00,1.7212,1.7212,1.721,1.721,193500000.0
2008-03-26 23:02:00,1.721,1.7216,1.721,1.7216,40300000.0
2008-03-26 23:03:00,1.7216,1.7218,1.7212,1.7218,29200000.0
2008-03-26 23:04:00,1.7218,1.7218,1.721,1.7211,17400000.0
2008-03-26 23:05:00,1.7211,1.7211,1.7211,1.7211,20000000.0
2008-03-26 23:06:00,1.7211,1.7212,1.7209,1.7209,21600000.0
2008-03-26 23:07:00,1.7209,1.7209,1.7202,1.7202,29200000.0
2008-03-26 23:08:00,1.7202,1.7202,1.7198,1.7202,33700000.0
2008-03-26 23:09:00,1.7202,1.7204,1.7199,1.7204,18300000.0
2008-03-26 23:10:00,1.7204,1.7206,1.72025,1.72025,29300000.0
2008-03-26 23:11:00,1.7203,1.7203,1.7202,1.7202,25800000.0
2008-03-26 23:12:00,1.7202,1.7202,1.71985,1.72,10500000.0
2008-03-26 23:13:00,1.72,1.72015,1.72,1.72015,4900000.0
2008-03-26 23:14:00,1.72015,1.7207,1.72015,1.72055,14900000.0
2008-03-26 23:15:00,1.72055,1.7211,1.7205,1.7209,33600000.0
2008-03-26 23:16:00,1.7209,1.72175,1.7209,1.7213,57700000.0
2008-03-26 23:17:00,1.7213,1.7213,1.7208,1.7209,8300000.0
2008-03-26 23:18:00,1.7209,1.7209,1.7207,1.7209,14100000.0
2008-03-26 23:19:00,1.7209,1.721,1.7208,1.7208,8000000.0
2008-03-26 23:20:00,1.7208,1.7212,1.72045,1.7205,15800000.0
2008-03-26 23:21:00,1.7205,1.721,1.7205,1.7209,18200000.0
2008-03-26 23:22:00,1.7209,1.72105,1.7208,1.72085,9500000.0
2008-03-26 23:23:00,1.72085,1.7211,1.7207,1.72095,8000000.0
2008-03-26 23:24:00,1.72095,1.7217,1.7208,1.72165,24400000.0
2008-03-26 23:25:00,1.72165,1.7221,1.7213,1.7215,24100000.0
2008-03-26 23:26:00,1.7215,1.7216,1.72115,1.72115,8100000.0
2008-03-26 23:27:00,1.72115,1.72125,1.7211,1.72125,5800000.0
2008-03-26 23:28:00,1.7211,1.72155,1.7209,1.72095,6800000.0
2008-03-26 23:29:00,1.72095,1.72135,1.7209,1.721,18800000.0
2008-03-26 23:30:00,1.721,1.721,1.7208,1.7209,12100000.0
2008-03-26 23:31:00,1.7209,1.7211,1.7208,1.7208,12800000.0
2008-03-26 23:32:00,1.7208,1.7209,1.7199,1.7209,40900000.0
2008-03-26 23:33:00,1.7209,1.721,1.7205,1.7209,23600000.0
2008-03-26 23:34:00,1.7209,1.7209,1.7209,1.7209,9200000.0
2008-03-26 23:35:00,1.7209,1.721,1.7208,1.7208,20700000.0
2008-03-26 23:36:00,1.7208,1.721,1.7207,1.7207,21200000.0
2008-03-26 23:37:00,1.7207,1.7211,1.7207,1.7211,24800000.0
2008-03-26 23:38:00,1.7211,1.7212,1.721,1.7212,17200000.0
2008-03-26 23:39:00,1.7212,1.7212,1.7212,1.7212,8400000.0
2008-03-26 23:40:00,1.7212,1.7214,1.7212,1.7214,8400000.0
2008-03-26 23:41:00,1.7214,1.7214,1.7214,1.7214,8000000.0
2008-03-26 23:42:00,1.7214,1.7216,1.7214,1.7214,12400000.0
2008-03-26 23:43:00,1.7214,1.7214,1.7213,1.7213,7200000.0
2008-03-26 23:44:00,1.7213,1.7213,1.7207,1.72075,88000000.0
2008-03-26 23:45:00,1.72075,1.7211,1.72065,1.7211,27300000.0
2008-03-26 23:46:00,1.7209,1.7214,1.7205,1.721,48000000.0
2008-03-26 23:47:00,1.721,1.721,1.7204,1.7207,27400000.0
2008-03-26 23:48:00,1.7208,1.7209,1.7206,1.7207,18000000.0
2008-03-26 23:49:00,1.7207,1.7207,1.7204,1.7204,18400000.0
2008-03-26 23:50:00,1.7204,1.7205,1.7202,1.7203,22800000.0
2008-03-26 23:51:00,1.7203,1.7203,1.7191,1.7194,73400000.0
2008-03-26 23:52:00,1.7194,1.7198,1.7194,1.7198,14400000.0
2008-03-26 23:53:00,1.7198,1.7198,1.7196,1.7197,8400000.0
2008-03-26 23:54:00,1.7197,1.7197,1.7195,1.7195,18000000.0
2008-03-26 23:55:00,1.7195,1.72,1.7193,1.7199,38500000.0
2008-03-26 23:56:00,1.7199,1.72,1.7199,1.72,53200000.0
2008-03-26 23:57:00,1.72,1.7202,1.72,1.7201,15800000.0
2008-03-26 23:58:00,1.7199,1.7203,1.7197,1.7202,85900000.0
2008-03-26 23:59:00,1.7202,1.7205,1.72,1.7203,107100000.0
2008-03-27 00:00:00,1.7203,1.7203,1.7198,1.7198,75700000.0
2008-03-27 00:01:00,1.7198,1.72,1.7197,1.72,49900000.0
2008-03-27 00:02:00,1.72,1.7204,1.7199,1.72,29600000.0
2008-03-27 00:03:00,1.72,1.7203,1.7197,1.7202,32600000.0
2008-03-27 00:04:00,1.7202,1.7209,1.7201,1.7208,42600000.0
2008-03-27 00:05:00,1.7208,1.7208,1.7203,1.7204,36100000.0
2008-03-27 00:06:00,1.7204,1.7205,1.7201,1.7205,30900000.0
2008-03-27 00:07:00,1.7205,1.7205,1.7204,1.7204,12400000.0
2008-03-27 00:08:00,1.7204,1.7204,1.7197,1.7198,33600000.0
2008-03-27 00:09:00,1.7198,1.7198,1.7198,1.7198,9600000.0
2008-03-27 00:10:00,1.7198,1.7198,1.7197,1.7198,66800000.0
2008-03-27 00:11:00,1.7198,1.72,1.7197,1.72,126600000.0
2008-03-27 00:12:00,1.72,1.7209,1.72,1.7209,64000000.0
2008-03-27 00:13:00,1.7209,1.7209,1.7207,1.7207,12800000.0
2008-03-27 00:14:00,1.7207,1.721,1.7206,1.7206,15600000.0
2008-03-27 00:15:00,1.7206,1.7207,1.7206,1.7206,15000000.0
2008-03-27 00:16:00,1.7206,1.7208,1.7206,1.7207,17200000.0
2008-03-27 00:17:00,1.7206,1.7208,1.7205,1.7208,18900000.0
2008-03-27 00:18:00,1.7208,1.721,1.7208,1.721,9100000.0
2008-03-27 00:19:00,1.721,1.721,1.721,1.721,8000000.0
2008-03-27 00:20:00,1.721,1.721,1.7208,1.721,17600000.0
2008-03-27 00:21:00,1.721,1.721,1.7208,1.7209,10800000.0
2008-03-27 00:22:00,1.7209,1.721,1.7209,1.721,9200000.0
2008-03-27 00:23:00,1.721,1.7217,1.7208,1.7217,33400000.0
2008-03-27 00:24:00,1.7217,1.7221,1.7214,1.7215,33200000.0
2008-03-27 00:25:00,1.7215,1.7221,1.7214,1.7217,41100000.0
2008-03-27 00:26:00,1.7217,1.7217,1.7217,1.7217,11600000.0
2008-03-27 00:27:00,1.7217,1.7219,1.7217,1.7219,9900000.0
2008-03-27 00:28:00,1.7219,1.7219,1.7216,1.7216,10400000.0
2008-03-27 00:29:00,1.7216,1.7218,1.7205,1.7214,79100000.0
2008-03-27 00:30:00,1.7214,1.7216,1.7214,1.7216,15000000.0
2008-03-27 00:31:00,1.7216,1.7216,1.7214,1.7214,15200000.0
2008-03-27 00:32:00,1.7214,1.7217,1.7212,1.7212,26600000.0
2008-03-27 00:33:00,1.7212,1.7219,1.7212,1.7214,45600000.0
2008-03-27 00:34:00,1.7214,1.7214,1.7212,1.7214,12300000.0
2008-03-27 00:35:00,1.7214,1.7214,1.7212,1.7213,12800000.0
2008-03-27 00:36:00,1.7213,1.7213,1.7205,1.7207,123700000.0
2008-03-27 00:37:00,1.7207,1.721,1.7207,1.721,7300000.0
2008-03-27 00:38:00,1.721,1.7212,1.721,1.7211,94200000.0
2008-03-27 00:39:00,1.7211,1.7221,1.7211,1.7221,93000000.0
2008-03-27 00:40:00,1.7221,1.7221,1.7215,1.7217,47200000.0
2008-03-27 00:41:00,1.7217,1.7218,1.7214,1.7216,34300000.0
2008-03-27 00:42:00,1.7216,1.7219,1.7216,1.7217,119100000.0
2008-03-27 00:43:00,1.7217,1.7223,1.7217,1.7223,137700000.0
2008-03-27 00:44:00,1.7223,1.7224,1.7217,1.7224,463000000.0
2008-03-27 00:45:00,1.7224,1.7224,1.722,1.722,104800000.0
2008-03-27 00:46:00,1.722,1.7224,1.7218,1.7222,100600000.0
2008-03-27 00:47:00,1.7222,1.7222,1.7221,1.7221,87200000.0
2008-03-27 00:48:00,1.7221,1.7223,1.722,1.7221,98200000.0
2008-03-27 00:49:00,1.7221,1.7221,1.7218,1.7218,88400000.0
2008-03-27 00:50:00,1.7218,1.7218,1.7216,1.7217,79800000.0
2008-03-27 00:51:00,1.722,1.7223,1.722,1.7221,61700000.0
2008-03-27 00:52:00,1.7221,1.7221,1.7219,1.7219,128100000.0
2008-03-27 00:53:00,1.7219,1.7219,1.7218,1.7219,110500000.0
2008-03-27 00:54:00,1.7219,1.722,1.7214,1.7214,130200000.0
2008-03-27 00:55:00,1.7214,1.7214,1.7212,1.7212,114700000.0
2008-03-27 00:56:00,1.7212,1.7212,1.7212,1.7212,94000000.0
2008-03-27 00:57:00,1.7212,1.7214,1.7212,1.7214,87400000.0
2008-03-27 00:58:00,1.7214,1.7214,1.721,1.721,86800000.0
2008-03-27 00:59:00,1.721,1.721,1.7206,1.7208,289400000.0
2008-03-27 01:00:00,1.7208,1.7208,1.7201,1.7204,160500000.0
2008-03-27 01:01:00,1.7204,1.7206,1.7202,1.7204,145300000.0
2008-03-27 01:02:00,1.7204,1.7206,1.7204,1.7206,145700000.0
2008-03-27 01:03:00,1.7206,1.7206,1.7204,1.7204,118600000.0
2008-03-27 01:04:00,1.7204,1.7205,1.72,1.7205,408400000.0
2008-03-27 01:05:00,1.7205,1.7208,1.7204,1.7208,89500000.0
2008-03-27 01:06:00,1.7208,1.721,1.7208,1.7208,88200000.0
2008-03-27 01:07:00,1.7208,1.7214,1.7208,1.7214,106900000.0
2008-03-27 01:08:00,1.7214,1.7214,1.721,1.7211,95200000.0
2008-03-27 01:09:00,1.7211,1.7217,1.7211,1.7217,95800000.0
2008-03-27 01:10:00,1.7217,1.7217,1.7215,1.7216,99000000.0
2008-03-27 01:11:00,1.7216,1.7216,1.7214,1.7214,87100000.0
2008-03-27 01:12:00,1.7214,1.7214,1.7212,1.7214,88500000.0
2008-03-27 01:13:00,1.7214,1.7214,1.721,1.721,88000000.0
2008-03-27 01:14:00,1.721,1.7211,1.721,1.721,90900000.0
2008-03-27 01:15:00,1.721,1.7211,1.721,1.7211,93600000.0
2008-03-27 01:16:00,1.7211,1.7211,1.721,1.721,86400000.0
2008-03-27 01:17:00,1.721,1.721,1.721,1.721,87500000.0
2008-03-27 01:18:00,1.721,1.7214,1.721,1.7212,92700000.0
2008-03-27 01:19:00,1.7212,1.7213,1.7212,1.7213,86700000.0
2008-03-27 01:20:00,1.7213,1.7216,1.7212,1.7215,88700000.0
2008-03-27 01:21:00,1.7215,1.7215,1.721,1.721,85700000.0
2008-03-27 01:22:00,1.721,1.721,1.7206,1.7209,89300000.0
2008-03-27 01:23:00,1.7209,1.7209,1.7207,1.7207,87200000.0
2008-03-27 01:24:00,1.7207,1.721,1.7207,1.721,87700000.0
2008-03-27 01:25:00,1.721,1.721,1.7206,1.7208,99800000.0
2008-03-27 01:26:00,1.7208,1.7208,1.7204,1.7207,117800000.0
2008-03-27 01:27:00,1.7207,1.721,1.7207,1.7207,103400000.0
2008-03-27 01:28:00,1.7207,1.7208,1.7207,1.7208,95500000.0
2008-03-27 01:29:00,1.7208,1.7208,1.7205,1.7206,85900000.0
2008-03-27 01:30:00,1.7206,1.7207,1.7204,1.7205,87100000.0
2008-03-27 01:31:00,1.7205,1.7205,1.7205,1.7205,86800000.0
2008-03-27 01:32:00,1.7205,1.7207,1.7205,1.7207,84100000.0
2008-03-27 01:33:00,1.7207,1.7207,1.7204,1.7204,125900000.0
2008-03-27 01:34:00,1.7204,1.7206,1.7204,1.7206,141200000.0
2008-03-27 01:35:00,1.7206,1.7206,1.7202,1.7203,143600000.0
2008-03-27 01:36:00,1.7203,1.7203,1.7202,1.7203,110000000.0
2008-03-27 01:37:00,1.7203,1.7203,1.72,1.7203,121800000.0
2008-03-27 01:38:00,1.7203,1.7203,1.7197,1.7199,136100000.0
2008-03-27 01:39:00,1.7199,1.7199,1.7197,1.7199,121800000.0
2008-03-27 01:40:00,1.7199,1.72035,1.7198,1.72035,118100000.0
2008-03-27 01:41:00,1.72035,1.7205,1.7202,1.7203,224000000.0
2008-03-27 01:42:00,1.7203,1.7204,1.7202,1.7204,248200000.0
2008-03-27 01:43:00,1.7204,1.7204,1.7203,1.7203,106400000.0
2008-03-27 01:44:00,1.7203,1.7205,1.7203,1.7205,122700000.0
2008-03-27 01:45:00,1.7205,1.7205,1.7205,1.7205,86000000.0
2008-03-27 01:46:00,1.7205,1.7205,1.7205,1.7205,88800000.0
2008-03-27 01:47:00,1.7205,1.7205,1.7204,1.7204,86400000.0
2008-03-27 01:48:00,1.7204,1.7204,1.7202,1.7204,87000000.0
2008-03-27 01:49:00,1.7204,1.7206,1.7202,1.7206,87600000.0
2008-03-27 01:50:00,1.7206,1.7206,1.7202,1.7202,87400000.0
2008-03-27 01:51:00,1.7202,1.7202,1.7192,1.7201,113100000.0
2008-03-27 01:52:00,1.7201,1.7203,1.7199,1.7199,86400000.0
2008-03-27 01:53:00,1.7199,1.7204,1.7197,1.7197,85900000.0
2008-03-27 01:54:00,1.7197,1.7201,1.7196,1.7197,86000000.0
2008-03-27 01:55:00,1.7197,1.7204,1.71935,1.71935,88700000.0
2008-03-27 01:56:00,1.71935,1.7202,1.71935,1.72,110600000.0
2008-03-27 01:57:00,1.72,1.7205,1.72,1.7205,87000000.0
2008-03-27 01:58:00,1.7206,1.7206,1.7202,1.7203,86700000.0
2008-03-27 01:59:00,1.7203,1.7203,1.71995,1.72025,108900000.0
2008-03-27 02:00:00,1.72025,1.7204,1.72,1.72,73500000.0
2008-03-27 02:01:00,1.72,1.7202,1.7193,1.7198,87300000.0
2008-03-27 02:02:00,1.7198,1.72,1.7198,1.7199,95300000.0
2008-03-27 02:03:00,1.7199,1.7202,1.7197,1.7198,86200000.0
2008-03-27 02:04:00,1.7198,1.7202,1.7198,1.7202,87600000.0
2008-03-27 02:05:00,1.7202,1.7202,1.72,1.7201,95600000.0
2008-03-27 02:06:00,1.7201,1.7204,1.7201,1.7201,87200000.0
2008-03-27 02:07:00,1.7201,1.72035,1.7201,1.72035,67000000.0
2008-03-27 02:08:00,1.72035,1.72035,1.72005,1.7201,80400000.0
2008-03-27 02:09:00,1.7201,1.7203,1.71975,1.7199,77900000.0
2008-03-27 02:10:00,1.7199,1.7204,1.7198,1.72035,60400000.0
2008-03-27 02:11:00,1.72035,1.7204,1.72015,1.7202,57000000.0
2008-03-27 02:12:00,1.7202,1.7203,1.72015,1.7203,61400000.0
2008-03-27 02:13:00,1.7203,1.7203,1.7202,1.7203,71600000.0
2008-03-27 02:14:00,1.7203,1.7204,1.7202,1.7204,134100000.0
2008-03-27 02:15:00,1.7204,1.7204,1.72015,1.7204,83600000.0
2008-03-27 02:16:00,1.7204,1.7207,1.7204,1.7207,122800000.0
2008-03-27 02:17:00,1.7207,1.72125,1.7207,1.72125,92700000.0
2008-03-27 02:18:00,1.72125,1.7217,1.72115,1.7215,103900000.0
2008-03-27 02:19:00,1.7215,1.7219,1.7212,1.7212,85600000.0
2008-03-27 02:20:00,1.7212,1.7213,1.7212,1.7213,114100000.0
2008-03-27 02:21:00,1.7213,1.7217,1.7213,1.72155,143600000.0
2008-03-27 02:22:00,1.72155,1.72175,1.7215,1.72165,105200000.0
2008-03-27 02:23:00,1.72165,1.7217,1.7213,1.7213,106200000.0
2008-03-27 02:24:00,1.7213,1.7219,1.7213,1.7216,83700000.0
2008-03-27 02:25:00,1.7216,1.7216,1.7214,1.7214,87100000.0
2008-03-27 02:26:00,1.7214,1.7216,1.7212,1.7213,79200000.0
2008-03-27 02:27:00,1.7213,1.72145,1.7213,1.72145,71600000.0
2008-03-27 02:28:00,1.72145,1.7216,1.721,1.721,91100000.0
2008-03-27 02:29:00,1.721,1.7213,1.721,1.7211,86200000.0
2008-03-27 02:30:00,1.7211,1.7211,1.7206,1.7208,93700000.0
2008-03-27 02:31:00,1.721,1.7212,1.7207,1.7209,87100000.0
2008-03-27 02:32:00,1.7209,1.7212,1.7208,1.7208,86700000.0
2008-03-27 02:33:00,1.7208,1.7208,1.7206,1.7207,86600000.0
2008-03-27 02:34:00,1.7207,1.7207,1.7207,1.7207,85600000.0
2008-03-27 02:35:00,1.7207,1.7209,1.7207,1.7209,86200000.0
2008-03-27 02:36:00,1.7209,1.7212,1.7207,1.7211,86500000.0
2008-03-27 02:37:00,1.7211,1.7212,1.7211,1.7212,87100000.0
2008-03-27 02:38:00,1.7212,1.7212,1.7207,1.7212,86900000.0
2008-03-27 02:39:00,1.7212,1.7218,1.7212,1.7217,85900000.0
2008-03-27 02:40:00,1.7217,1.7218,1.7213,1.7213,86500000.0
2008-03-27 02:41:00,1.7213,1.7219,1.7213,1.7216,85600000.0
2008-03-27 02:42:00,1.7216,1.7218,1.7215,1.7217,86800000.0
2008-03-27 02:43:00,1.7217,1.722,1.7217,1.7219,86800000.0
2008-03-27 02:44:00,1.7219,1.7224,1.7215,1.7224,86900000.0
2008-03-27 02:45:00,1.7224,1.7225,1.722,1.7221,87200000.0
2008-03-27 02:46:00,1.7221,1.7221,1.7219,1.7221,86400000.0
2008-03-27 02:47:00,1.7221,1.7222,1.722,1.722,86800000.0
2008-03-27 02:48:00,1.722,1.7224,1.7218,1.7224,86200000.0
2008-03-27 02:49:00,1.7224,1.7227,1.7223,1.7227,86200000.0
2008-03-27 02:50:00,1.7227,1.7229,1.7227,1.7229,86400000.0
2008-03-27 02:51:00,1.7229,1.7229,1.7227,1.7227,86400000.0
2008-03-27 02:52:00,1.7227,1.7228,1.72255,1.7228,85800000.0
2008-03-27 02:53:00,1.7227,1.7228,1.7226,1.7226,86400000.0
2008-03-27 02:54:00,1.7226,1.7228,1.7219,1.7219,85700000.0
2008-03-27 02:55:00,1.7219,1.7219,1.7213,1.7217,85600000.0
2008-03-27 02:56:00,1.7217,1.7223,1.7215,1.7217,90000000.0
2008-03-27 02:57:00,1.7217,1.7221,1.7215,1.7219,91600000.0
2008-03-27 02:58:00,1.7219,1.7219,1.7216,1.7218,86400000.0
2008-03-27 02:59:00,1.7218,1.7219,1.7217,1.7219,86400000.0
2008-03-27 03:00:00,1.7219,1.7224,1.7215,1.7217,86400000.0
2008-03-27 03:01:00,1.7217,1.7224,1.7217,1.7222,86400000.0
2008-03-27 03:02:00,1.7222,1.7222,1.7216,1.7218,86700000.0
2008-03-27 03:03:00,1.7218,1.7224,1.7218,1.7223,86100000.0
2008-03-27 03:04:00,1.7223,1.7231,1.7223,1.7231,87100000.0
2008-03-27 03:05:00,1.7231,1.7244,1.7227,1.724,164200000.0
2008-03-27 03:06:00,1.724,1.7247,1.72345,1.72425,104800000.0
2008-03-27 03:07:00,1.72425,1.7245,1.7239,1.72435,140400000.0
2008-03-27 03:08:00,1.72435,1.7248,1.72415,1.7247,125400000.0
2008-03-27 03:09:00,1.72485,1.7254,1.72455,1.7249,95500000.0
2008-03-27 03:10:00,1.7249,1.7249,1.7245,1.7249,87700000.0
2008-03-27 03:11:00,1.7249,1.7252,1.7246,1.7248,86200000.0
2008-03-27 03:12:00,1.7248,1.7249,1.7245,1.7245,86000000.0
2008-03-27 03:13:00,1.7245,1.7247,1.724,1.7242,86200000.0
2008-03-27 03:14:00,1.7242,1.7243,1.7234,1.7238,88600000.0
2008-03-27 03:15:00,1.7236,1.7237,1.7235,1.7237,86000000.0
2008-03-27 03:16:00,1.7237,1.7237,1.7235,1.7236,85600000.0
2008-03-27 03:17:00,1.7236,1.7236,1.7233,1.7233,87200000.0
2008-03-27 03:18:00,1.7233,1.7233,1.7228,1.7228,88800000.0
2008-03-27 03:19:00,1.7228,1.7231,1.7228,1.7231,88600000.0
2008-03-27 03:20:00,1.7231,1.7236,1.7231,1.7235,86000000.0
2008-03-27 03:21:00,1.7235,1.7238,1.7233,1.7237,86000000.0
2008-03-27 03:22:00,1.7237,1.7239,1.7236,1.7238,97000000.0
2008-03-27 03:23:00,1.7238,1.7239,1.7237,1.7238,81200000.0
2008-03-27 03:24:00,1.7238,1.7238,1.7231,1.7232,99500000.0
2008-03-27 03:25:00,1.7232,1.72365,1.7222,1.7228,188000000.0
2008-03-27 03:26:00,1.7228,1.723,1.7228,1.723,87000000.0
2008-03-27 03:27:00,1.723,1.723,1.7229,1.7229,86800000.0
2008-03-27 03:28:00,1.7229,1.7232,1.7227,1.7229,89100000.0
2008-03-27 03:29:00,1.7229,1.7232,1.7229,1.7232,86400000.0
2008-03-27 03:30:00,1.7232,1.7233,1.7229,1.7231,87400000.0
2008-03-27 03:31:00,1.7231,1.7233,1.7229,1.7229,86000000.0
2008-03-27 03:32:00,1.7229,1.723,1.7226,1.7228,87300000.0
2008-03-27 03:33:00,1.7228,1.7228,1.7222,1.7224,88200000.0
2008-03-27 03:34:00,1.7224,1.7225,1.72205,1.72235,101500000.0
2008-03-27 03:35:00,1.72235,1.72235,1.7199,1.7205,115600000.0
2008-03-27 03:36:00,1.7205,1.7208,1.7197,1.71975,94700000.0
2008-03-27 03:37:00,1.71975,1.7203,1.7196,1.7201,92200000.0
2008-03-27 03:38:00,1.7201,1.7205,1.7201,1.7205,86800000.0
2008-03-27 03:39:00,1.7205,1.7207,1.7202,1.7204,86400000.0
2008-03-27 03:40:00,1.7204,1.7204,1.7199,1.71995,128300000.0
2008-03-27 03:41:00,1.71985,1.7208,1.71985,1.7205,121000000.0
2008-03-27 03:42:00,1.7205,1.7205,1.7198,1.7204,89400000.0
2008-03-27 03:43:00,1.7204,1.7208,1.72005,1.7205,103400000.0
2008-03-27 03:44:00,1.72045,1.7208,1.7201,1.7208,96700000.0
2008-03-27 03:45:00,1.7209,1.72165,1.7209,1.721,103800000.0
2008-03-27 03:46:00,1.721,1.722,1.72075,1.7212,102000000.0
2008-03-27 03:47:00,1.7212,1.7214,1.7212,1.7214,86600000.0
2008-03-27 03:48:00,1.7214,1.7216,1.7212,1.7214,84100000.0
2008-03-27 03:49:00,1.7214,1.7217,1.721,1.721,86000000.0
2008-03-27 03:50:00,1.721,1.7214,1.7207,1.7212,107000000.0
2008-03-27 03:51:00,1.7212,1.7215,1.7206,1.7206,162200000.0
2008-03-27 03:52:00,1.7206,1.7208,1.7202,1.7202,112400000.0
2008-03-27 03:53:00,1.7202,1.7203,1.7198,1.72,86800000.0
2008-03-27 03:54:00,1.72,1.72,1.7193,1.7194,86800000.0
2008-03-27 03:55:00,1.7195,1.7195,1.7195,1.7195,87600000.0
2008-03-27 03:56:00,1.7194,1.7199,1.719,1.7191,86800000.0
2008-03-27 03:57:00,1.7191,1.7197,1.719,1.7197,130100000.0
2008-03-27 03:58:00,1.7197,1.7197,1.719,1.719,88200000.0
2008-03-27 03:59:00,1.719,1.7193,1.7186,1.7192,88200000.0
2008-03-27 04:00:00,1.7192,1.7195,1.7191,1.7194,102500000.0
2008-03-27 04:01:00,1.7194,1.7194,1.71835,1.7184,181600000.0
2008-03-27 04:02:00,1.71845,1.7192,1.7182,1.7189,113300000.0
2008-03-27 04:03:00,1.7189,1.71915,1.7184,1.7185,101500000.0
2008-03-27 04:04:00,1.7184,1.71925,1.7184,1.7189,113000000.0
2008-03-27 04:05:00,1.7189,1.7189,1.7183,1.7189,47200000.0
2008-03-27 04:06:00,1.7189,1.7189,1.718,1.718,94300000.0
2008-03-27 04:07:00,1.718,1.7182,1.71765,1.7181,94200000.0
2008-03-27 04:08:00,1.7181,1.7188,1.7181,1.7185,86000000.0
2008-03-27 04:09:00,1.7185,1.7187,1.71805,1.71835,95600000.0
2008-03-27 04:10:00,1.71835,1.71895,1.7178,1.718,87200000.0
2008-03-27 04:11:00,1.718,1.7185,1.7179,1.7184,86800000.0
2008-03-27 04:12:00,1.7184,1.7185,1.7178,1.7179,89200000.0
2008-03-27 04:13:00,1.7179,1.7181,1.7177,1.718,84000000.0
2008-03-27 04:14:00,1.7179,1.718,1.7172,1.7174,86400000.0
2008-03-27 04:15:00,1.7175,1.7175,1.7171,1.7172,86800000.0
2008-03-27 04:16:00,1.7172,1.7172,1.7169,1.7171,87600000.0
2008-03-27 04:17:00,1.7171,1.7173,1.7171,1.7173,89600000.0
2008-03-27 04:18:00,1.7173,1.7173,1.7169,1.7169,86000000.0
2008-03-27 04:19:00,1.7169,1.7169,1.71675,1.7169,90600000.0
2008-03-27 04:20:00,1.7169,1.717,1.7167,1.7169,96000000.0
2008-03-27 04:21:00,1.7169,1.7169,1.7164,1.7165,59900000.0
2008-03-27 04:22:00,1.7165,1.7168,1.7165,1.71675,65400000.0
2008-03-27 04:23:00,1.71675,1.71675,1.7163,1.7167,88300000.0
2008-03-27 04:24:00,1.7167,1.7167,1.7164,1.7167,86100000.0
2008-03-27 04:25:00,1.7167,1.7169,1.7164,1.7166,70600000.0
2008-03-27 04:26:00,1.7166,1.7167,1.71645,1.7165,62400000.0
2008-03-27 04:27:00,1.7165,1.7174,1.71635,1.71725,48100000.0
2008-03-27 04:28:00,1.71725,1.71725,1.7165,1.7171,72400000.0
2008-03-27 04:29:00,1.7171,1.7171,1.7165,1.7169,110900000.0
2008-03-27 04:30:00,1.7169,1.71715,1.7167,1.7171,169400000.0
2008-03-27 04:31:00,1.7171,1.71745,1.71665,1.71745,149000000.0
2008-03-27 04:32:00,1.71745,1.71755,1.7171,1.71725,157700000.0
2008-03-27 04:33:00,1.71725,1.71755,1.717,1.71755,123300000.0
2008-03-27 04:34:00,1.71755,1.71755,1.7166,1.71705,112500000.0
2008-03-27 04:35:00,1.71705,1.7177,1.71705,1.7176,121300000.0
2008-03-27 04:36:00,1.7176,1.7181,1.7175,1.7181,112000000.0
2008-03-27 04:37:00,1.7181,1.7181,1.7181,1.7181,28700000.0
2008-03-27 04:38:00,1.7181,1.7181,1.7176,1.7181,84400000.0
2008-03-27 04:39:00,1.7181,1.7186,1.7178,1.7184,93200000.0
2008-03-27 04:40:00,1.7184,1.7184,1.71795,1.7182,101400000.0
2008-03-27 04:41:00,1.7182,1.7192,1.718,1.7187,71300000.0
2008-03-27 04:42:00,1.7185,1.7188,1.7183,1.7186,87100000.0
2008-03-27 04:43:00,1.71865,1.7188,1.7185,1.7185,87900000.0
2008-03-27 04:44:00,1.7185,1.7186,1.71805,1.7181,102200000.0
2008-03-27 04:45:00,1.7181,1.7185,1.71775,1.7181,90700000.0
2008-03-27 04:46:00,1.7181,1.7186,1.7181,1.7186,86200000.0
2008-03-27 04:47:00,1.7186,1.719,1.7186,1.719,86800000.0
2008-03-27 04:48:00,1.719,1.7191,1.71865,1.71865,87900000.0
2008-03-27 04:49:00,1.71865,1.71895,1.71865,1.71885,91100000.0
2008-03-27 04:50:00,1.71885,1.719,1.71865,1.7187,123200000.0
2008-03-27 04:51:00,1.7187,1.71925,1.7185,1.7189,124300000.0
2008-03-27 04:52:00,1.7189,1.7192,1.7185,1.7186,104400000.0
2008-03-27 04:53:00,1.7186,1.719,1.7186,1.719,107700000.0
2008-03-27 04:54:00,1.719,1.719,1.7188,1.7189,60200000.0
2008-03-27 04:55:00,1.7189,1.719,1.7187,1.7188,86400000.0
2008-03-27 04:56:00,1.7188,1.7191,1.7188,1.71895,68700000.0
2008-03-27 04:57:00,1.71895,1.7192,1.7185,1.7186,86600000.0
2008-03-27 04:58:00,1.7186,1.7187,1.7186,1.7187,51300000.0
2008-03-27 04:59:00,1.7187,1.7188,1.7183,1.7186,85400000.0
2008-03-27 05:00:00,1.7186,1.7186,1.718,1.71835,31200000.0
2008-03-27 05:01:00,1.71835,1.71835,1.7181,1.7183,46700000.0
2008-03-27 05:02:00,1.7183,1.7187,1.7182,1.7187,81100000.0
2008-03-27 05:03:00,1.7187,1.7188,1.7184,1.7188,95600000.0
2008-03-27 05:04:00,1.7188,1.7188,1.7185,1.7187,84600000.0
2008-03-27 05:05:00,1.7187,1.719,1.7187,1.7189,86700000.0
2008-03-27 05:06:00,1.7189,1.7189,1.7189,1.7189,86800000.0
2008-03-27 05:07:00,1.7189,1.7189,1.7187,1.7187,87200000.0
2008-03-27 05:08:00,1.7187,1.7189,1.7186,1.7187,101900000.0
2008-03-27 05:09:00,1.7187,1.7188,1.7187,1.7188,78500000.0
2008-03-27 05:10:00,1.7188,1.7188,1.71855,1.7186,67700000.0
2008-03-27 05:11:00,1.7186,1.719,1.7186,1.7188,102300000.0
2008-03-27 05:12:00,1.7188,1.7189,1.7186,1.7188,107200000.0
2008-03-27 05:13:00,1.7188,1.7188,1.7185,1.7186,86800000.0
2008-03-27 05:14:00,1.7186,1.7187,1.7186,1.7187,86600000.0
2008-03-27 05:15:00,1.7187,1.7188,1.7187,1.7188,87300000.0
2008-03-27 05:16:00,1.7188,1.7192,1.7188,1.719,92400000.0
2008-03-27 05:17:00,1.719,1.7193,1.719,1.7193,90400000.0
2008-03-27 05:18:00,1.7193,1.7196,1.7193,1.7193,90100000.0
2008-03-27 05:19:00,1.7193,1.7193,1.7193,1.7193,87200000.0
2008-03-27 05:20:00,1.7193,1.7195,1.7193,1.7194,75000000.0
2008-03-27 05:21:00,1.7194,1.7194,1.7194,1.7194,86900000.0
2008-03-27 05:22:00,1.7194,1.7196,1.7194,1.7195,103700000.0
2008-03-27 05:23:00,1.7195,1.7195,1.719,1.7191,90700000.0
2008-03-27 05:24:00,1.7191,1.7191,1.719,1.7191,90400000.0
2008-03-27 05:25:00,1.7191,1.7191,1.71875,1.71875,87400000.0
2008-03-27 05:26:00,1.71875,1.7188,1.71865,1.71865,90200000.0
2008-03-27 05:27:00,1.71865,1.7188,1.71865,1.71875,123000000.0
2008-03-27 05:28:00,1.71875,1.71885,1.7185,1.71885,76400000.0
2008-03-27 05:29:00,1.71885,1.71905,1.71845,1.71845,104300000.0
2008-03-27 05:30:00,1.71845,1.719,1.71845,1.7189,92800000.0
2008-03-27 05:31:00,1.7189,1.719,1.71835,1.7184,53300000.0
2008-03-27 05:32:00,1.7184,1.71875,1.71825,1.71835,103100000.0
2008-03-27 05:33:00,1.71835,1.7184,1.71775,1.7182,103800000.0
2008-03-27 05:34:00,1.7183,1.7184,1.71805,1.71805,238000000.0
2008-03-27 05:35:00,1.71805,1.71845,1.71795,1.71805,117000000.0
2008-03-27 05:36:00,1.71805,1.71815,1.71795,1.71805,111500000.0
2008-03-27 05:37:00,1.71805,1.71815,1.71775,1.71795,109500000.0
2008-03-27 05:38:00,1.71795,1.71815,1.71785,1.71805,109000000.0
2008-03-27 05:39:00,1.71805,1.71825,1.71775,1.7178,126400000.0
2008-03-27 05:40:00,1.7178,1.71785,1.71775,1.71775,371900000.0
2008-03-27 05:41:00,1.71775,1.71795,1.71775,1.71795,200500000.0
2008-03-27 05:42:00,1.71795,1.7181,1.71755,1.7177,116400000.0
2008-03-27 05:43:00,1.7177,1.7182,1.7177,1.718,101800000.0
2008-03-27 05:44:00,1.718,1.7182,1.71785,1.718,95700000.0
2008-03-27 05:45:00,1.718,1.718,1.7168,1.7168,106400000.0
2008-03-27 05:46:00,1.7168,1.7169,1.7166,1.7169,87400000.0
2008-03-27 05:47:00,1.7169,1.7171,1.7166,1.7168,86900000.0
2008-03-27 05:48:00,1.7168,1.7169,1.7167,1.7169,86400000.0
2008-03-27 05:49:00,1.7169,1.7177,1.7169,1.7176,86500000.0
2008-03-27 05:50:00,1.7176,1.7176,1.7173,1.7174,87200000.0
2008-03-27 05:51:00,1.7174,1.7175,1.7171,1.7172,88800000.0
2008-03-27 05:52:00,1.7172,1.7175,1.7172,1.7175,86700000.0
2008-03-27 05:53:00,1.7175,1.7175,1.7172,1.7172,86400000.0
2008-03-27 05:54:00,1.7172,1.7172,1.717,1.7171,86800000.0
2008-03-27 05:55:00,1.7171,1.7171,1.7165,1.7167,86800000.0
2008-03-27 05:56:00,1.7167,1.7172,1.7165,1.7165,90700000.0
2008-03-27 05:57:00,1.7166,1.7172,1.7166,1.7169,88200000.0
2008-03-27 05:58:00,1.7169,1.7171,1.7167,1.7168,97800000.0
2008-03-27 05:59:00,1.7168,1.7174,1.7168,1.7172,86100000.0
2008-03-27 06:00:00,1.7172,1.7172,1.7162,1.7169,82200000.0
2008-03-27 06:01:00,1.7169,1.7173,1.7165,1.7167,82300000.0
2008-03-27 06:02:00,1.7167,1.7173,1.7167,1.71695,63500000.0
2008-03-27 06:03:00,1.71695,1.717,1.7163,1.71665,63700000.0
2008-03-27 06:04:00,1.71665,1.7167,1.7164,1.71665,44700000.0
2008-03-27 06:05:00,1.71665,1.7177,1.71665,1.7171,97200000.0
2008-03-27 06:06:00,1.7171,1.71785,1.71695,1.71735,104600000.0
2008-03-27 06:07:00,1.71735,1.7177,1.7171,1.7177,94100000.0
2008-03-27 06:08:00,1.7177,1.7178,1.7171,1.7178,89700000.0
2008-03-27 06:09:00,1.7178,1.7179,1.7176,1.7178,88000000.0
2008-03-27 06:10:00,1.7178,1.71815,1.71755,1.7179,104500000.0
2008-03-27 06:11:00,1.7179,1.7179,1.71735,1.71755,94700000.0
2008-03-27 06:12:00,1.7176,1.7178,1.71745,1.7177,95800000.0
2008-03-27 06:13:00,1.7177,1.7177,1.7175,1.7177,87500000.0
2008-03-27 06:14:00,1.7177,1.7179,1.71755,1.7176,88700000.0
2008-03-27 06:15:00,1.7176,1.71785,1.7176,1.7176,91500000.0
2008-03-27 06:16:00,1.7176,1.71775,1.7174,1.7177,91400000.0
2008-03-27 06:17:00,1.7177,1.7177,1.71715,1.71735,90800000.0
2008-03-27 06:18:00,1.71735,1.71775,1.71735,1.71765,99700000.0
2008-03-27 06:19:00,1.71765,1.71765,1.7174,1.7176,92200000.0
2008-03-27 06:20:00,1.7176,1.7176,1.7175,1.7176,87200000.0
2008-03-27 06:21:00,1.7176,1.7177,1.7175,1.7175,89200000.0
2008-03-27 06:22:00,1.7175,1.7175,1.7168,1.7171,86800000.0
2008-03-27 06:23:00,1.7171,1.7174,1.717,1.7174,86800000.0
2008-03-27 06:24:00,1.7174,1.7179,1.7174,1.7177,86800000.0
2008-03-27 06:25:00,1.7177,1.7177,1.7175,1.7175,98000000.0
2008-03-27 06:26:00,1.7175,1.7179,1.7175,1.7177,86800000.0
2008-03-27 06:27:00,1.7177,1.7179,1.7173,1.7177,87100000.0
2008-03-27 06:28:00,1.7177,1.7177,1.7173,1.7175,92300000.0
2008-03-27 06:29:00,1.7175,1.7176,1.7172,1.71755,68200000.0
2008-03-27 06:30:00,1.71755,1.7181,1.7173,1.71785,106900000.0
2008-03-27 06:31:00,1.71785,1.71805,1.7177,1.7178,194600000.0
2008-03-27 06:32:00,1.7178,1.71795,1.7174,1.7174,160600000.0
2008-03-27 06:33:00,1.7174,1.7176,1.7172,1.71725,190200000.0
2008-03-27 06:34:00,1.71725,1.71745,1.71675,1.717,178900000.0
2008-03-27 06:35:00,1.717,1.7173,1.71695,1.7171,188600000.0
2008-03-27 06:36:00,1.7171,1.7172,1.7171,1.7171,161400000.0
2008-03-27 06:37:00,1.7171,1.71745,1.717,1.71745,112700000.0
2008-03-27 06:38:00,1.71745,1.7175,1.7172,1.7172,113100000.0
2008-03-27 06:39:00,1.7172,1.7172,1.7168,1.717,123700000.0
2008-03-27 06:40:00,1.717,1.7174,1.717,1.7172,108900000.0
2008-03-27 06:41:00,1.7172,1.71725,1.717,1.717,93600000.0
2008-03-27 06:42:00,1.717,1.7172,1.7166,1.7172,90500000.0
2008-03-27 06:43:00,1.7172,1.7172,1.7168,1.7172,99400000.0
2008-03-27 06:44:00,1.7172,1.7176,1.7168,1.717,93100000.0
2008-03-27 06:45:00,1.717,1.7173,1.71675,1.7173,87200000.0
2008-03-27 06:46:00,1.7173,1.7173,1.7168,1.7169,86100000.0
2008-03-27 06:47:00,1.7169,1.717,1.7166,1.7166,86100000.0
2008-03-27 06:48:00,1.7166,1.7169,1.7164,1.7167,80500000.0
2008-03-27 06:49:00,1.7167,1.7168,1.7166,1.7166,87600000.0
2008-03-27 06:50:00,1.7166,1.7167,1.7164,1.7167,86400000.0
2008-03-27 06:51:00,1.7167,1.7168,1.7165,1.7167,86500000.0
2008-03-27 06:52:00,1.7167,1.7167,1.7167,1.7167,86400000.0
2008-03-27 06:53:00,1.7167,1.7171,1.7165,1.7171,169200000.0
2008-03-27 06:54:00,1.7171,1.7172,1.7166,1.7167,87200000.0
2008-03-27 06:55:00,1.7167,1.717,1.7167,1.7167,86700000.0
2008-03-27 06:56:00,1.7167,1.7167,1.7156,1.7164,188600000.0
2008-03-27 06:57:00,1.7164,1.7165,1.7162,1.7164,88400000.0
2008-03-27 06:58:00,1.7164,1.7166,1.7163,1.7165,86700000.0
2008-03-27 06:59:00,1.7165,1.7167,1.7161,1.7166,93500000.0
2008-03-27 07:00:00,1.7166,1.7166,1.7161,1.71615,109600000.0
2008-03-27 07:01:00,1.71615,1.7162,1.71615,1.71615,175200000.0
2008-03-27 07:02:00,1.71615,1.71655,1.71615,1.71635,187300000.0
2008-03-27 07:03:00,1.71635,1.71635,1.7159,1.7163,141800000.0
2008-03-27 07:04:00,1.7163,1.7165,1.71595,1.7161,85400000.0
2008-03-27 07:05:00,1.7161,1.7166,1.7161,1.7166,71400000.0
2008-03-27 07:06:00,1.7166,1.7166,1.7166,1.7166,59600000.0
2008-03-27 07:07:00,1.7166,1.7166,1.7161,1.7162,32800000.0
2008-03-27 07:08:00,1.7162,1.7164,1.7158,1.7159,91300000.0
2008-03-27 07:09:00,1.7159,1.7162,1.7157,1.7157,86900000.0
2008-03-27 07:10:00,1.7157,1.7158,1.7151,1.7154,87700000.0
2008-03-27 07:11:00,1.7154,1.7154,1.7154,1.7154,86800000.0
2008-03-27 07:12:00,1.7154,1.7154,1.7154,1.7154,87600000.0
2008-03-27 07:13:00,1.7154,1.7155,1.7147,1.7148,86800000.0
2008-03-27 07:14:00,1.7148,1.7152,1.7145,1.7145,85900000.0
2008-03-27 07:15:00,1.7145,1.7148,1.7142,1.7148,88600000.0
2008-03-27 07:16:00,1.7148,1.7151,1.7144,1.7149,87000000.0
2008-03-27 07:17:00,1.7149,1.7156,1.7149,1.715,116400000.0
2008-03-27 07:18:00,1.715,1.7154,1.7148,1.71505,163600000.0
2008-03-27 07:19:00,1.71505,1.7154,1.71505,1.7154,198000000.0
2008-03-27 07:20:00,1.7154,1.7154,1.7152,1.7152,212200000.0
2008-03-27 07:21:00,1.7152,1.71535,1.715,1.7153,184300000.0
2008-03-27 07:22:00,1.7153,1.7156,1.7151,1.71555,203100000.0
2008-03-27 07:23:00,1.71555,1.71565,1.71525,1.7154,175400000.0
2008-03-27 07:24:00,1.7154,1.7157,1.7154,1.7157,175900000.0
2008-03-27 07:25:00,1.7157,1.7158,1.7155,1.7158,165700000.0
2008-03-27 07:26:00,1.7158,1.7159,1.71495,1.7154,99700000.0
2008-03-27 07:27:00,1.7154,1.7157,1.715,1.7154,101300000.0
2008-03-27 07:28:00,1.7154,1.7157,1.715,1.7156,123500000.0
2008-03-27 07:29:00,1.7156,1.7157,1.7153,1.71535,90800000.0
2008-03-27 07:30:00,1.71535,1.71545,1.7151,1.7154,129700000.0
2008-03-27 07:31:00,1.7154,1.7154,1.715,1.7153,86100000.0
2008-03-27 07:32:00,1.7153,1.7156,1.7153,1.7153,87200000.0
2008-03-27 07:33:00,1.7153,1.7154,1.715,1.7152,150000000.0
2008-03-27 07:34:00,1.7152,1.71555,1.7149,1.71505,107900000.0
2008-03-27 07:35:00,1.71505,1.7158,1.715,1.7157,91900000.0
2008-03-27 07:36:00,1.7157,1.7159,1.7148,1.7154,86900000.0
2008-03-27 07:37:00,1.7154,1.7157,1.7151,1.7154,86600000.0
2008-03-27 07:38:00,1.7154,1.7156,1.7153,1.7155,88000000.0
2008-03-27 07:39:00,1.7155,1.7155,1.7152,1.7155,96400000.0
2008-03-27 07:40:00,1.7155,1.7156,1.7155,1.7155,88200000.0
2008-03-27 07:41:00,1.7155,1.7156,1.7155,1.7156,86800000.0
2008-03-27 07:42:00,1.7156,1.7158,1.7154,1.7156,86800000.0
2008-03-27 07:43:00,1.7156,1.7156,1.7153,1.7154,113000000.0
2008-03-27 07:44:00,1.7154,1.7156,1.71515,1.7155,161800000.0
2008-03-27 07:45:00,1.7155,1.7155,1.71525,1.71545,154400000.0
2008-03-27 07:46:00,1.71545,1.71575,1.71525,1.71525,168100000.0
2008-03-27 07:47:00,1.71525,1.7155,1.715,1.7155,176700000.0
2008-03-27 07:48:00,1.7155,1.7157,1.7155,1.71565,157400000.0
2008-03-27 07:49:00,1.71565,1.7158,1.7154,1.7155,161000000.0
2008-03-27 07:50:00,1.7155,1.716,1.71515,1.7156,121300000.0
2008-03-27 07:51:00,1.7156,1.71575,1.7155,1.71555,124700000.0
2008-03-27 07:52:00,1.71555,1.7156,1.71495,1.71525,146200000.0
2008-03-27 07:53:00,1.71515,1.71535,1.715,1.715,173600000.0
2008-03-27 07:54:00,1.715,1.71505,1.7147,1.715,187000000.0
2008-03-27 07:55:00,1.71505,1.7152,1.7147,1.715,128000000.0
2008-03-27 07:56:00,1.715,1.7152,1.7149,1.71495,111000000.0
2008-03-27 07:57:00,1.71495,1.7157,1.71495,1.7156,141000000.0
2008-03-27 07:58:00,1.7156,1.7157,1.71535,1.7154,179700000.0
2008-03-27 07:59:00,1.7154,1.7162,1.7154,1.7158,164900000.0
2008-03-27 08:00:00,1.7158,1.7163,1.7157,1.7162,140100000.0
2008-03-27 08:01:00,1.7162,1.7168,1.7158,1.71635,108500000.0
2008-03-27 08:02:00,1.7163,1.7165,1.7162,1.7163,117100000.0
2008-03-27 08:03:00,1.7163,1.71635,1.7161,1.7163,124300000.0
2008-03-27 08:04:00,1.7163,1.7164,1.716,1.7161,103200000.0
2008-03-27 08:05:00,1.7161,1.7162,1.7158,1.7159,91200000.0
2008-03-27 08:06:00,1.7159,1.716,1.7159,1.7159,93500000.0
2008-03-27 08:07:00,1.7159,1.71605,1.7158,1.71605,109000000.0
2008-03-27 08:08:00,1.71605,1.71615,1.7158,1.7159,101800000.0
2008-03-27 08:09:00,1.7159,1.7164,1.7159,1.7164,86800000.0
2008-03-27 08:10:00,1.7164,1.7167,1.7158,1.7158,88800000.0
2008-03-27 08:11:00,1.7158,1.7166,1.7154,1.7154,84200000.0
2008-03-27 08:12:00,1.7154,1.7161,1.7148,1.7152,86400000.0
2008-03-27 08:13:00,1.7152,1.716,1.7152,1.7157,86900000.0
2008-03-27 08:14:00,1.7157,1.7158,1.7152,1.7157,91300000.0
2008-03-27 08:15:00,1.7157,1.7161,1.7156,1.7159,91200000.0
2008-03-27 08:16:00,1.7159,1.7161,1.71535,1.7159,106000000.0
2008-03-27 08:17:00,1.7159,1.7159,1.7152,1.7152,92700000.0
2008-03-27 08:18:00,1.7152,1.7155,1.7152,1.7153,86100000.0
2008-03-27 08:19:00,1.7153,1.716,1.7152,1.7159,101200000.0
2008-03-27 08:20:00,1.7159,1.7165,1.7159,1.7165,87600000.0
2008-03-27 08:21:00,1.7165,1.7166,1.7163,1.7163,86200000.0
2008-03-27 08:22:00,1.7163,1.7164,1.7162,1.7162,86500000.0
2008-03-27 08:23:00,1.7162,1.7163,1.7158,1.716,86000000.0
2008-03-27 08:24:00,1.716,1.716,1.7156,1.7159,86800000.0
2008-03-27 08:25:00,1.7158,1.7158,1.7151,1.7151,88200000.0
2008-03-27 08:26:00,1.7151,1.7154,1.7151,1.7151,86000000.0
2008-03-27 08:27:00,1.7151,1.7159,1.715,1.7158,88800000.0
2008-03-27 08:28:00,1.7158,1.7159,1.7156,1.7158,86800000.0
2008-03-27 08:29:00,1.7158,1.7158,1.7151,1.7155,87400000.0
2008-03-27 08:30:00,1.7155,1.71565,1.7154,1.71565,95100000.0
2008-03-27 08:31:00,1.71565,1.71575,1.71525,1.7156,120700000.0
2008-03-27 08:32:00,1.7156,1.7158,1.7156,1.7157,69200000.0
2008-03-27 08:33:00,1.7157,1.7164,1.7156,1.71595,38700000.0
2008-03-27 08:34:00,1.71595,1.7162,1.7158,1.7159,49900000.0
2008-03-27 08:35:00,1.7159,1.7165,1.7159,1.71635,44900000.0
2008-03-27 08:36:00,1.7163,1.71745,1.71625,1.7173,58900000.0
2008-03-27 08:37:00,1.71725,1.7174,1.71685,1.7169,108300000.0
2008-03-27 08:38:00,1.7169,1.71755,1.7169,1.7174,123200000.0
2008-03-27 08:39:00,1.7174,1.7174,1.7169,1.71695,105700000.0
2008-03-27 08:40:00,1.71695,1.71715,1.71655,1.71655,74500000.0
2008-03-27 08:41:00,1.7166,1.71695,1.7166,1.7167,49200000.0
2008-03-27 08:42:00,1.7167,1.7167,1.71635,1.71645,33100000.0
2008-03-27 08:43:00,1.71645,1.7169,1.7156,1.71645,40600000.0
2008-03-27 08:44:00,1.71655,1.71695,1.71645,1.71655,98100000.0
2008-03-27 08:45:00,1.7166,1.7166,1.71605,1.7162,104100000.0
2008-03-27 08:46:00,1.7162,1.71645,1.716,1.71615,41400000.0
2008-03-27 08:47:00,1.71615,1.7167,1.71615,1.7167,48700000.0
2008-03-27 08:48:00,1.7167,1.7168,1.71635,1.71645,46700000.0
2008-03-27 08:49:00,1.71645,1.71725,1.71645,1.71705,58500000.0
2008-03-27 08:50:00,1.71705,1.71705,1.7167,1.7168,37500000.0
2008-03-27 08:51:00,1.7168,1.71685,1.71635,1.7165,40200000.0
2008-03-27 08:52:00,1.7165,1.7167,1.7161,1.71635,44500000.0
2008-03-27 08:53:00,1.71635,1.7166,1.71605,1.71655,25900000.0
2008-03-27 08:54:00,1.71655,1.71725,1.71635,1.7167,31400000.0
2008-03-27 08:55:00,1.7167,1.71675,1.71625,1.71645,27400000.0
2008-03-27 08:56:00,1.71635,1.7166,1.7161,1.7164,30300000.0
2008-03-27 08:57:00,1.7164,1.71655,1.7162,1.7163,21900000.0
2008-03-27 08:58:00,1.7163,1.7168,1.7161,1.7168,45900000.0
2008-03-27 08:59:00,1.7168,1.717,1.71615,1.7164,24400000.0
2008-03-27 09:00:00,1.7164,1.71675,1.7162,1.7167,32300000.0
2008-03-27 09:01:00,1.7167,1.717,1.71665,1.71665,79900000.0
2008-03-27 09:02:00,1.71665,1.71685,1.71635,1.71665,165000000.0
2008-03-27 09:03:00,1.7166,1.7171,1.7164,1.717,143300000.0
2008-03-27 09:04:00,1.717,1.7173,1.7169,1.71695,174500000.0
2008-03-27 09:05:00,1.717,1.7171,1.7168,1.71695,164600000.0
2008-03-27 09:06:00,1.71695,1.71705,1.7165,1.7165,123000000.0
2008-03-27 09:07:00,1.7165,1.71745,1.7165,1.717,66100000.0
2008-03-27 09:08:00,1.717,1.7173,1.7168,1.7168,41100000.0
2008-03-27 09:09:00,1.7168,1.71715,1.71655,1.71685,118000000.0
2008-03-27 09:10:00,1.71685,1.71735,1.7167,1.71695,109000000.0
2008-03-27 09:11:00,1.7169,1.7172,1.7167,1.71695,137800000.0
2008-03-27 09:12:00,1.71695,1.7174,1.71645,1.7173,94700000.0
2008-03-27 09:13:00,1.7173,1.7174,1.71715,1.71735,108400000.0
2008-03-27 09:14:00,1.71735,1.7176,1.7173,1.7174,177500000.0
2008-03-27 09:15:00,1.71745,1.71745,1.7172,1.7172,88000000.0
2008-03-27 09:16:00,1.7172,1.71745,1.7168,1.7171,50300000.0
2008-03-27 09:17:00,1.7171,1.7171,1.71665,1.7167,63300000.0
2008-03-27 09:18:00,1.7167,1.7172,1.7165,1.7168,40400000.0
2008-03-27 09:19:00,1.7168,1.7171,1.71665,1.71665,61600000.0
2008-03-27 09:20:00,1.71665,1.7168,1.71645,1.7166,38100000.0
2008-03-27 09:21:00,1.7166,1.71685,1.7162,1.7164,26600000.0
2008-03-27 09:22:00,1.7164,1.71685,1.7162,1.71665,25600000.0
2008-03-27 09:23:00,1.71665,1.71665,1.7162,1.7165,91400000.0
2008-03-27 09:24:00,1.7165,1.71705,1.7164,1.7164,37900000.0
2008-03-27 09:25:00,1.7164,1.71675,1.7162,1.71655,120400000.0
2008-03-27 09:26:00,1.71655,1.71655,1.7158,1.716,140700000.0
2008-03-27 09:27:00,1.716,1.7165,1.716,1.7164,77500000.0
2008-03-27 09:28:00,1.7164,1.7167,1.71615,1.71665,50000000.0
2008-03-27 09:29:00,1.71665,1.7171,1.7165,1.71695,66300000.0
2008-03-27 09:30:00,1.71695,1.7172,1.7168,1.717,85300000.0
2008-03-27 09:31:00,1.717,1.7177,1.7167,1.7172,84200000.0
2008-03-27 09:32:00,1.7172,1.7173,1.7165,1.7168,100300000.0
2008-03-27 09:33:00,1.7168,1.7172,1.71655,1.717,78200000.0
2008-03-27 09:34:00,1.717,1.71765,1.71685,1.7176,134200000.0
2008-03-27 09:35:00,1.7176,1.7183,1.71745,1.718,65600000.0
2008-03-27 09:36:00,1.718,1.718,1.7173,1.7175,85300000.0
2008-03-27 09:37:00,1.7175,1.7178,1.7174,1.7177,107000000.0
2008-03-27 09:38:00,1.7177,1.71805,1.717,1.7174,150300000.0
2008-03-27 09:39:00,1.7174,1.7176,1.7172,1.7176,109000000.0
2008-03-27 09:40:00,1.7176,1.7178,1.7173,1.7173,96200000.0
2008-03-27 09:41:00,1.7173,1.7174,1.7171,1.7172,111000000.0
2008-03-27 09:42:00,1.7172,1.7172,1.7169,1.71705,124200000.0
2008-03-27 09:43:00,1.71705,1.7177,1.71705,1.7177,116300000.0
2008-03-27 09:44:00,1.7175,1.7177,1.7171,1.71715,146800000.0
2008-03-27 09:45:00,1.7171,1.7176,1.7171,1.7174,108100000.0
2008-03-27 09:46:00,1.7174,1.7177,1.717,1.717,112700000.0
2008-03-27 09:47:00,1.717,1.7173,1.7168,1.7171,88600000.0
2008-03-27 09:48:00,1.7171,1.71725,1.7171,1.71715,273000000.0
2008-03-27 09:49:00,1.71715,1.7174,1.7167,1.717,119900000.0
2008-03-27 09:50:00,1.71705,1.7171,1.7167,1.717,84100000.0
2008-03-27 09:51:00,1.717,1.71715,1.7166,1.71705,105900000.0
2008-03-27 09:52:00,1.71705,1.7173,1.7169,1.71705,121100000.0
2008-03-27 09:53:00,1.71705,1.7171,1.71685,1.7171,188200000.0
2008-03-27 09:54:00,1.7171,1.7172,1.7165,1.7165,215500000.0
2008-03-27 09:55:00,1.7164,1.7169,1.7164,1.7166,175900000.0
2008-03-27 09:56:00,1.7166,1.7168,1.71655,1.7167,129300000.0
2008-03-27 09:57:00,1.71655,1.7166,1.7151,1.7153,109000000.0
2008-03-27 09:58:00,1.7153,1.7155,1.7147,1.7147,103800000.0
2008-03-27 09:59:00,1.7147,1.7148,1.7141,1.71415,108000000.0
2008-03-27 10:00:00,1.7142,1.7143,1.71275,1.71275,100900000.0
2008-03-27 10:01:00,1.71285,1.7138,1.7128,1.71375,66200000.0
2008-03-27 10:02:00,1.7137,1.7138,1.71295,1.71315,93100000.0
2008-03-27 10:03:00,1.7131,1.71315,1.712,1.71235,68500000.0
2008-03-27 10:04:00,1.7124,1.71285,1.71145,1.7121,64700000.0
2008-03-27 10:05:00,1.71205,1.7123,1.7115,1.71205,55100000.0
2008-03-27 10:06:00,1.71205,1.7122,1.71155,1.7118,45400000.0
2008-03-27 10:07:00,1.7118,1.712,1.7114,1.7115,89100000.0
2008-03-27 10:08:00,1.7115,1.71235,1.7112,1.7122,58500000.0
2008-03-27 10:09:00,1.7121,1.71245,1.7117,1.71185,53000000.0
2008-03-27 10:10:00,1.71185,1.7125,1.7118,1.7122,48500000.0
2008-03-27 10:11:00,1.7122,1.71285,1.7121,1.7125,58700000.0
2008-03-27 10:12:00,1.7125,1.7129,1.7124,1.71245,60400000.0
2008-03-27 10:13:00,1.71245,1.71265,1.71235,1.71265,69400000.0
2008-03-27 10:14:00,1.71265,1.7128,1.7125,1.7126,96500000.0
2008-03-27 10:15:00,1.7126,1.7127,1.7116,1.71195,87300000.0
2008-03-27 10:16:00,1.71195,1.71195,1.7113,1.71165,58400000.0
2008-03-27 10:17:00,1.71155,1.7121,1.71145,1.7117,79900000.0
2008-03-27 10:18:00,1.7117,1.7119,1.71125,1.7114,68400000.0
2008-03-27 10:19:00,1.7114,1.7118,1.71125,1.7117,51900000.0
2008-03-27 10:20:00,1.7117,1.7118,1.71095,1.71105,53400000.0
2008-03-27 10:21:00,1.711,1.71125,1.71025,1.7108,58900000.0
2008-03-27 10:22:00,1.7108,1.7119,1.7107,1.7119,58600000.0
2008-03-27 10:23:00,1.7119,1.71255,1.7114,1.71245,62700000.0
2008-03-27 10:24:00,1.71245,1.71255,1.7121,1.7121,47900000.0
2008-03-27 10:25:00,1.7121,1.71255,1.7118,1.7125,97200000.0
2008-03-27 10:26:00,1.7125,1.7129,1.7123,1.7127,109100000.0
2008-03-27 10:27:00,1.7127,1.7132,1.71265,1.7128,91500000.0
2008-03-27 10:28:00,1.7127,1.7134,1.7126,1.71315,106200000.0
2008-03-27 10:29:00,1.71315,1.71325,1.7127,1.7127,103500000.0
2008-03-27 10:30:00,1.71265,1.7132,1.71235,1.71245,113500000.0
2008-03-27 10:31:00,1.71245,1.713,1.71235,1.71275,32800000.0
2008-03-27 10:32:00,1.71275,1.7132,1.71275,1.713,60800000.0
2008-03-27 10:33:00,1.713,1.7137,1.713,1.7132,50400000.0
2008-03-27 10:34:00,1.7132,1.71345,1.71285,1.71315,46500000.0
2008-03-27 10:35:00,1.71315,1.71335,1.71295,1.71305,26300000.0
2008-03-27 10:36:00,1.71305,1.7134,1.71255,1.71285,47700000.0
2008-03-27 10:37:00,1.7129,1.7134,1.71285,1.71295,54500000.0
2008-03-27 10:38:00,1.71305,1.7134,1.7128,1.7134,63400000.0
2008-03-27 10:39:00,1.7134,1.7136,1.7129,1.7135,67900000.0
2008-03-27 10:40:00,1.7135,1.7137,1.7132,1.71335,45500000.0
2008-03-27 10:41:00,1.71335,1.71395,1.71325,1.7137,31900000.0
2008-03-27 10:42:00,1.7137,1.714,1.7136,1.7136,89100000.0
2008-03-27 10:43:00,1.7136,1.71385,1.7135,1.7137,58900000.0
2008-03-27 10:44:00,1.7137,1.7141,1.71355,1.71375,40000000.0
2008-03-27 10:45:00,1.71375,1.7139,1.7133,1.7139,68200000.0
2008-03-27 10:46:00,1.7137,1.7141,1.7136,1.7139,76900000.0
2008-03-27 10:47:00,1.7139,1.7141,1.7136,1.714,87700000.0
2008-03-27 10:48:00,1.714,1.7142,1.71365,1.7138,80400000.0
2008-03-27 10:49:00,1.7139,1.7142,1.7135,1.7138,86700000.0
2008-03-27 10:50:00,1.7138,1.7143,1.7138,1.7142,82500000.0
2008-03-27 10:51:00,1.7142,1.715,1.7142,1.7147,55600000.0
2008-03-27 10:52:00,1.7147,1.715,1.71455,1.71465,68900000.0
2008-03-27 10:53:00,1.71465,1.7148,1.7144,1.71465,53800000.0
2008-03-27 10:54:00,1.71465,1.7157,1.71455,1.7154,63200000.0
2008-03-27 10:55:00,1.7154,1.7159,1.7154,1.71575,65600000.0
2008-03-27 10:56:00,1.7157,1.7159,1.71495,1.71535,117900000.0
2008-03-27 10:57:00,1.7152,1.71575,1.71515,1.71545,22100000.0
2008-03-27 10:58:00,1.7155,1.7164,1.71535,1.7156,68300000.0
2008-03-27 10:59:00,1.7156,1.7159,1.7153,1.7157,62500000.0
2008-03-27 11:00:00,1.7157,1.7158,1.7149,1.715,72100000.0
2008-03-27 11:01:00,1.715,1.71535,1.7148,1.7149,65900000.0
2008-03-27 11:02:00,1.7149,1.71525,1.71465,1.71495,41200000.0
2008-03-27 11:03:00,1.71495,1.71535,1.7149,1.71525,65700000.0
2008-03-27 11:04:00,1.71525,1.71535,1.71395,1.7148,57600000.0
2008-03-27 11:05:00,1.7148,1.7148,1.7143,1.71445,78900000.0
2008-03-27 11:06:00,1.7146,1.7159,1.7146,1.71575,64400000.0
2008-03-27 11:07:00,1.71575,1.71575,1.7153,1.7154,66300000.0
2008-03-27 11:08:00,1.7154,1.71565,1.7153,1.71565,58700000.0
2008-03-27 11:09:00,1.71565,1.71565,1.7144,1.7145,63900000.0
2008-03-27 11:10:00,1.71435,1.71495,1.71435,1.71465,63400000.0
2008-03-27 11:11:00,1.71465,1.7149,1.7143,1.7148,79400000.0
2008-03-27 11:12:00,1.7148,1.7149,1.7145,1.71475,42700000.0
2008-03-27 11:13:00,1.71475,1.7148,1.7145,1.7146,74000000.0
2008-03-27 11:14:00,1.7146,1.7149,1.7144,1.7144,86300000.0
2008-03-27 11:15:00,1.7144,1.7144,1.7142,1.7143,86900000.0
2008-03-27 11:16:00,1.7143,1.7148,1.7142,1.7148,80500000.0
2008-03-27 11:17:00,1.7149,1.7151,1.7147,1.715,87900000.0
2008-03-27 11:18:00,1.715,1.7151,1.7146,1.7147,87100000.0
2008-03-27 11:19:00,1.7147,1.715,1.7147,1.7148,88800000.0
2008-03-27 11:20:00,1.7148,1.715,1.7146,1.7148,88300000.0
2008-03-27 11:21:00,1.7148,1.7153,1.7146,1.7153,84500000.0
2008-03-27 11:22:00,1.7153,1.7163,1.71525,1.71585,42200000.0
2008-03-27 11:23:00,1.71585,1.71595,1.7156,1.71575,46500000.0
2008-03-27 11:24:00,1.71575,1.7159,1.7156,1.7157,74900000.0
2008-03-27 11:25:00,1.7157,1.7157,1.7153,1.71555,85900000.0
2008-03-27 11:26:00,1.7156,1.7158,1.7153,1.7155,89400000.0
2008-03-27 11:27:00,1.7155,1.7163,1.7151,1.7159,83400000.0
2008-03-27 11:28:00,1.716,1.7165,1.7159,1.7163,82600000.0
2008-03-27 11:29:00,1.7163,1.7166,1.7162,1.7165,84800000.0
2008-03-27 11:30:00,1.7165,1.7166,1.7161,1.7163,91900000.0
2008-03-27 11:31:00,1.7163,1.7164,1.71565,1.71575,35600000.0
2008-03-27 11:32:00,1.71575,1.71575,1.7152,1.7156,98300000.0
2008-03-27 11:33:00,1.7156,1.7157,1.71515,1.7155,84900000.0
2008-03-27 11:34:00,1.7155,1.7155,1.7152,1.7152,57800000.0
2008-03-27 11:35:00,1.7152,1.7155,1.7151,1.7153,85200000.0
2008-03-27 11:36:00,1.7153,1.7156,1.7151,1.7155,88100000.0
2008-03-27 11:37:00,1.7155,1.7158,1.7154,1.71565,89200000.0
2008-03-27 11:38:00,1.7157,1.7157,1.7151,1.7154,87000000.0
2008-03-27 11:39:00,1.7154,1.7154,1.7152,1.7152,86800000.0
2008-03-27 11:40:00,1.7152,1.7152,1.715,1.7151,86900000.0
2008-03-27 11:41:00,1.7151,1.7152,1.7151,1.7152,88800000.0
2008-03-27 11:42:00,1.7152,1.7153,1.7149,1.7149,56700000.0
2008-03-27 11:43:00,1.7149,1.7154,1.71485,1.71505,64300000.0
2008-03-27 11:44:00,1.71505,1.7154,1.715,1.715,83900000.0
2008-03-27 11:45:00,1.715,1.7151,1.7147,1.7148,85800000.0
2008-03-27 11:46:00,1.7148,1.7151,1.7148,1.715,85700000.0
2008-03-27 11:47:00,1.715,1.7152,1.7145,1.7145,86400000.0
2008-03-27 11:48:00,1.7145,1.7146,1.71355,1.71355,83400000.0
2008-03-27 11:49:00,1.7135,1.7142,1.7133,1.7142,50200000.0
2008-03-27 11:50:00,1.7142,1.7142,1.7136,1.7136,90600000.0
2008-03-27 11:51:00,1.7136,1.7137,1.713,1.7134,92100000.0
2008-03-27 11:52:00,1.7134,1.7135,1.7127,1.7127,70800000.0
2008-03-27 11:53:00,1.7127,1.7132,1.7127,1.7131,89100000.0
2008-03-27 11:54:00,1.7131,1.7134,1.7129,1.7134,85100000.0
2008-03-27 11:55:00,1.7134,1.7134,1.7129,1.7131,83700000.0
2008-03-27 11:56:00,1.7131,1.7133,1.7122,1.7125,82500000.0
2008-03-27 11:57:00,1.7125,1.7128,1.7113,1.7114,93400000.0
2008-03-27 11:58:00,1.7114,1.7116,1.711,1.7112,75000000.0
2008-03-27 11:59:00,1.7112,1.7125,1.71115,1.71195,54400000.0
2008-03-27 12:00:00,1.7119,1.713,1.7119,1.71245,30000000.0
2008-03-27 12:01:00,1.7125,1.7126,1.7117,1.71215,37200000.0
2008-03-27 12:02:00,1.71215,1.71285,1.7121,1.7127,25700000.0
2008-03-27 12:03:00,1.7127,1.7128,1.71205,1.71225,46400000.0
2008-03-27 12:04:00,1.7126,1.713,1.71235,1.71265,60500000.0
2008-03-27 12:05:00,1.71265,1.71275,1.71205,1.7127,64000000.0
2008-03-27 12:06:00,1.71275,1.7134,1.7126,1.71335,51900000.0
2008-03-27 12:07:00,1.71335,1.71335,1.7128,1.71305,65500000.0
2008-03-27 12:08:00,1.71305,1.7134,1.713,1.71325,72500000.0
2008-03-27 12:09:00,1.71325,1.7139,1.713,1.7136,64000000.0
2008-03-27 12:10:00,1.7136,1.7138,1.7134,1.7135,72700000.0
2008-03-27 12:11:00,1.7135,1.714,1.7134,1.71365,74200000.0
2008-03-27 12:12:00,1.71365,1.7145,1.71345,1.7142,62500000.0
2008-03-27 12:13:00,1.7142,1.71515,1.7141,1.7143,63900000.0
2008-03-27 12:14:00,1.7144,1.7144,1.7138,1.7141,97100000.0
2008-03-27 12:15:00,1.71395,1.71475,1.71395,1.7147,60800000.0
2008-03-27 12:16:00,1.7147,1.7147,1.7138,1.714,89900000.0
2008-03-27 12:17:00,1.714,1.7142,1.7137,1.71395,104800000.0
2008-03-27 12:18:00,1.71395,1.71495,1.71395,1.714,109000000.0
2008-03-27 12:19:00,1.7139,1.7146,1.71365,1.71385,47000000.0
2008-03-27 12:20:00,1.71385,1.71395,1.7134,1.7136,52800000.0
2008-03-27 12:21:00,1.7136,1.714,1.7135,1.71355,51900000.0
2008-03-27 12:22:00,1.71355,1.7138,1.7129,1.7131,78100000.0
2008-03-27 12:23:00,1.7132,1.7136,1.7126,1.713,52400000.0
2008-03-27 12:24:00,1.713,1.7132,1.7124,1.7132,74400000.0
2008-03-27 12:25:00,1.7129,1.713,1.7118,1.7123,66300000.0
2008-03-27 12:26:00,1.7123,1.7125,1.7121,1.7122,80200000.0
2008-03-27 12:27:00,1.7122,1.7126,1.7121,1.7122,83600000.0
2008-03-27 12:28:00,1.7122,1.71245,1.7122,1.7123,62000000.0
2008-03-27 12:29:00,1.7123,1.7126,1.712,1.7125,83700000.0
2008-03-27 12:30:00,1.7125,1.7126,1.712,1.7125,69500000.0
2008-03-27 12:31:00,1.7125,1.713,1.71215,1.713,66500000.0
2008-03-27 12:32:00,1.7127,1.7128,1.71205,1.7122,53200000.0
2008-03-27 12:33:00,1.7122,1.71405,1.7118,1.7139,59700000.0
2008-03-27 12:34:00,1.7139,1.714,1.7135,1.7137,70700000.0
2008-03-27 12:35:00,1.7137,1.7138,1.71275,1.71275,57100000.0
2008-03-27 12:36:00,1.71275,1.7132,1.7127,1.713,48600000.0
2008-03-27 12:37:00,1.713,1.7131,1.7127,1.71275,76000000.0
2008-03-27 12:38:00,1.71275,1.7129,1.71215,1.71265,53600000.0
2008-03-27 12:39:00,1.71265,1.71275,1.712,1.7121,37400000.0
2008-03-27 12:40:00,1.7121,1.71275,1.71205,1.71275,27400000.0
2008-03-27 12:41:00,1.71275,1.7132,1.71265,1.7129,13200000.0
2008-03-27 12:42:00,1.71255,1.71325,1.71255,1.7131,20300000.0
2008-03-27 12:43:00,1.7131,1.71355,1.71295,1.71335,21100000.0
2008-03-27 12:44:00,1.71335,1.7136,1.7132,1.71335,21400000.0
2008-03-27 12:45:00,1.71335,1.71345,1.71325,1.71335,21400000.0
2008-03-27 12:46:00,1.71335,1.7138,1.71295,1.7133,21200000.0
2008-03-27 12:47:00,1.7134,1.7134,1.71285,1.71305,21200000.0
2008-03-27 12:48:00,1.71305,1.71325,1.7127,1.71315,21200000.0
2008-03-27 12:49:00,1.71315,1.7134,1.71305,1.7132,21200000.0
2008-03-27 12:50:00,1.7132,1.71325,1.71305,1.7131,21400000.0
2008-03-27 12:51:00,1.7131,1.71375,1.7129,1.7137,21400000.0
2008-03-27 12:52:00,1.7137,1.71425,1.71355,1.7142,21400000.0
2008-03-27 12:53:00,1.7142,1.7143,1.71385,1.71395,21600000.0
2008-03-27 12:54:00,1.71395,1.71415,1.71325,1.71345,23000000.0
2008-03-27 12:55:00,1.71345,1.71355,1.7132,1.71345,23700000.0
2008-03-27 12:56:00,1.71355,1.71385,1.7132,1.7136,20100000.0
2008-03-27 12:57:00,1.7136,1.7137,1.71325,1.7134,21600000.0
2008-03-27 12:58:00,1.7134,1.71375,1.71325,1.71345,23000000.0
2008-03-27 12:59:00,1.71345,1.7139,1.7131,1.7139,21400000.0
2008-03-27 13:00:00,1.7139,1.7139,1.71245,1.71275,33400000.0
2008-03-27 13:01:00,1.71275,1.71315,1.7123,1.7123,21500000.0
2008-03-27 13:02:00,1.7123,1.71345,1.71205,1.71335,21300000.0
2008-03-27 13:03:00,1.71335,1.7145,1.71335,1.71395,26500000.0
2008-03-27 13:04:00,1.714,1.714,1.71335,1.71355,21800000.0
2008-03-27 13:05:00,1.71355,1.7138,1.7133,1.7135,23800000.0
2008-03-27 13:06:00,1.7135,1.7142,1.7132,1.71395,21600000.0
2008-03-27 13:07:00,1.71395,1.7142,1.71285,1.71305,21100000.0
2008-03-27 13:08:00,1.71305,1.71335,1.71305,1.71315,21500000.0
2008-03-27 13:09:00,1.71315,1.7148,1.71315,1.71475,24100000.0
2008-03-27 13:10:00,1.71475,1.71515,1.7143,1.71455,21700000.0
2008-03-27 13:11:00,1.7146,1.71525,1.71455,1.71495,21200000.0
2008-03-27 13:12:00,1.715,1.71505,1.71395,1.7143,21300000.0
2008-03-27 13:13:00,1.7143,1.7144,1.71395,1.71405,21300000.0
2008-03-27 13:14:00,1.71405,1.71415,1.7137,1.7138,21100000.0
2008-03-27 13:15:00,1.7138,1.71475,1.71345,1.7145,25200000.0
2008-03-27 13:16:00,1.7146,1.71485,1.7141,1.71435,23800000.0
2008-03-27 13:17:00,1.71435,1.71495,1.71435,1.7145,21400000.0
2008-03-27 13:18:00,1.7145,1.7147,1.7142,1.71465,21700000.0
2008-03-27 13:19:00,1.71485,1.71525,1.71445,1.715,23000000.0
2008-03-27 13:20:00,1.7151,1.7152,1.7144,1.7144,21400000.0
2008-03-27 13:21:00,1.7144,1.71485,1.71425,1.71485,21600000.0
2008-03-27 13:22:00,1.7145,1.71485,1.71445,1.7145,23800000.0
2008-03-27 13:23:00,1.7145,1.7151,1.71445,1.71475,21600000.0
2008-03-27 13:24:00,1.71475,1.71485,1.7145,1.71475,21700000.0
2008-03-27 13:25:00,1.71475,1.71475,1.7138,1.714,25000000.0
2008-03-27 13:26:00,1.714,1.7142,1.71385,1.714,21300000.0
2008-03-27 13:27:00,1.714,1.7143,1.71375,1.71385,27800000.0
2008-03-27 13:28:00,1.71385,1.71405,1.71365,1.71395,21500000.0
2008-03-27 13:29:00,1.71395,1.71395,1.7136,1.7136,21400000.0
2008-03-27 13:30:00,1.7135,1.71365,1.71315,1.71355,21200000.0
2008-03-27 13:31:00,1.71355,1.71355,1.71335,1.7135,22800000.0
2008-03-27 13:32:00,1.7135,1.71355,1.7133,1.71345,21500000.0
2008-03-27 13:33:00,1.71345,1.71345,1.71255,1.7128,26600000.0
2008-03-27 13:34:00,1.7128,1.713,1.7127,1.71285,22500000.0
2008-03-27 13:35:00,1.71285,1.71315,1.71245,1.71255,23500000.0
2008-03-27 13:36:00,1.71255,1.7129,1.7124,1.71255,23500000.0
2008-03-27 13:37:00,1.7126,1.7129,1.7122,1.71235,21200000.0
2008-03-27 13:38:00,1.71235,1.71265,1.712,1.7121,21600000.0
2008-03-27 13:39:00,1.7121,1.7124,1.7121,1.7122,20800000.0
2008-03-27 13:40:00,1.7122,1.71265,1.712,1.71205,26100000.0
2008-03-27 13:41:00,1.71205,1.71255,1.71195,1.7122,27900000.0
2008-03-27 13:42:00,1.7122,1.71235,1.71195,1.71225,107700000.0
2008-03-27 13:43:00,1.71225,1.71255,1.71185,1.71245,154800000.0
2008-03-27 13:44:00,1.71245,1.71245,1.7118,1.71195,73900000.0
2008-03-27 13:45:00,1.71195,1.71205,1.7118,1.71195,63400000.0
2008-03-27 13:46:00,1.71195,1.71245,1.71185,1.712,26400000.0
2008-03-27 13:47:00,1.712,1.7124,1.712,1.7122,24100000.0
2008-03-27 13:48:00,1.7122,1.7122,1.71175,1.71185,22800000.0
2008-03-27 13:49:00,1.71185,1.712,1.7116,1.71165,32000000.0
2008-03-27 13:50:00,1.71165,1.712,1.7115,1.7119,24600000.0
2008-03-27 13:51:00,1.7119,1.71225,1.7118,1.71225,21400000.0
2008-03-27 13:52:00,1.71225,1.71245,1.7118,1.7118,28100000.0
2008-03-27 13:53:00,1.7118,1.712,1.7117,1.71175,21700000.0
2008-03-27 13:54:00,1.71175,1.71175,1.7112,1.7114,22800000.0
2008-03-27 13:55:00,1.7114,1.71205,1.7114,1.712,24300000.0
2008-03-27 13:56:00,1.712,1.712,1.7117,1.7117,21300000.0
2008-03-27 13:57:00,1.7117,1.7117,1.7113,1.7113,21400000.0
2008-03-27 13:58:00,1.7112,1.71145,1.71115,1.71125,20900000.0
2008-03-27 13:59:00,1.71125,1.7115,1.71125,1.71125,22700000.0
2008-03-27 14:00:00,1.71125,1.71155,1.711,1.71115,21300000.0
2008-03-27 14:01:00,1.71115,1.7114,1.7109,1.7113,21300000.0
2008-03-27 14:02:00,1.7113,1.7115,1.7108,1.7108,21200000.0
2008-03-27 14:03:00,1.7108,1.71105,1.71065,1.7107,21500000.0
2008-03-27 14:04:00,1.7107,1.7107,1.70995,1.71005,21200000.0
2008-03-27 14:05:00,1.71005,1.71035,1.7099,1.71025,23600000.0
2008-03-27 14:06:00,1.71025,1.71045,1.7095,1.7095,188300000.0
2008-03-27 14:07:00,1.70935,1.7099,1.70905,1.70935,22000000.0
2008-03-27 14:08:00,1.70935,1.7097,1.7091,1.7094,23300000.0
2008-03-27 14:09:00,1.7094,1.7099,1.7094,1.70975,21500000.0
2008-03-27 14:10:00,1.70975,1.7099,1.7097,1.7097,187000000.0
2008-03-27 14:11:00,1.7097,1.70975,1.7093,1.70945,470600000.0
2008-03-27 14:12:00,1.70945,1.7103,1.70945,1.7101,49700000.0
2008-03-27 14:13:00,1.7101,1.7103,1.7099,1.71015,24200000.0
2008-03-27 14:14:00,1.71015,1.7106,1.71,1.7101,21400000.0
2008-03-27 14:15:00,1.7102,1.7104,1.7102,1.71025,21400000.0
2008-03-27 14:16:00,1.7103,1.71085,1.7101,1.7105,21500000.0
2008-03-27 14:17:00,1.7105,1.71105,1.71015,1.7107,33400000.0
2008-03-27 14:18:00,1.7107,1.7114,1.7104,1.71115,27500000.0
2008-03-27 14:19:00,1.7111,1.7112,1.7102,1.7103,25600000.0
2008-03-27 14:20:00,1.7103,1.7103,1.70985,1.70985,23400000.0
2008-03-27 14:21:00,1.70985,1.7101,1.7098,1.7099,21300000.0
2008-03-27 14:22:00,1.7099,1.7103,1.7097,1.7102,25500000.0
2008-03-27 14:23:00,1.7102,1.7104,1.71005,1.7103,22300000.0
2008-03-27 14:24:00,1.7104,1.7106,1.71005,1.7103,23100000.0
2008-03-27 14:25:00,1.7103,1.7107,1.71015,1.7107,21300000.0
2008-03-27 14:26:00,1.7107,1.7109,1.7105,1.71055,23500000.0
2008-03-27 14:27:00,1.71055,1.71115,1.7102,1.711,25400000.0
2008-03-27 14:28:00,1.7109,1.71095,1.70975,1.71065,24500000.0
2008-03-27 14:29:00,1.71065,1.71085,1.7099,1.7099,53400000.0
2008-03-27 14:30:00,1.7099,1.7099,1.7087,1.7089,183200000.0
2008-03-27 14:31:00,1.70905,1.70905,1.70685,1.7076,69900000.0
2008-03-27 14:32:00,1.7076,1.70775,1.70655,1.70685,58600000.0
2008-03-27 14:33:00,1.70675,1.7074,1.70635,1.7074,39200000.0
2008-03-27 14:34:00,1.7074,1.70745,1.7063,1.7068,21800000.0
2008-03-27 14:35:00,1.7068,1.70715,1.7063,1.7066,33800000.0
2008-03-27 14:36:00,1.7066,1.7071,1.7066,1.707,123200000.0
2008-03-27 14:37:00,1.7071,1.70735,1.70635,1.70645,34100000.0
2008-03-27 14:38:00,1.70645,1.707,1.7057,1.70595,22700000.0
2008-03-27 14:39:00,1.70585,1.7061,1.70555,1.7058,23700000.0
2008-03-27 14:40:00,1.70595,1.70605,1.70565,1.70595,29400000.0
2008-03-27 14:41:00,1.70595,1.7071,1.70595,1.70685,24100000.0
2008-03-27 14:42:00,1.70685,1.7072,1.70575,1.7061,32000000.0
2008-03-27 14:43:00,1.7061,1.70645,1.70505,1.7054,49000000.0
2008-03-27 14:44:00,1.7054,1.7074,1.7054,1.70655,41400000.0
2008-03-27 14:45:00,1.7066,1.70735,1.70635,1.7066,22400000.0
2008-03-27 14:46:00,1.7066,1.70695,1.70635,1.7067,21100000.0
2008-03-27 14:47:00,1.70675,1.7076,1.7067,1.70705,22800000.0
2008-03-27 14:48:00,1.70695,1.70715,1.70685,1.7069,21500000.0
2008-03-27 14:49:00,1.70685,1.70735,1.70645,1.707,20900000.0
2008-03-27 14:50:00,1.7069,1.7077,1.7068,1.7077,20900000.0
2008-03-27 14:51:00,1.70775,1.70775,1.7071,1.70765,23000000.0
2008-03-27 14:52:00,1.70765,1.70825,1.7075,1.70805,21400000.0
2008-03-27 14:53:00,1.70805,1.7082,1.70775,1.70805,21300000.0
2008-03-27 14:54:00,1.70805,1.70825,1.70725,1.70785,22100000.0
2008-03-27 14:55:00,1.70785,1.70815,1.7077,1.7078,21200000.0
2008-03-27 14:56:00,1.7078,1.7084,1.7076,1.7083,26100000.0
2008-03-27 14:57:00,1.7083,1.7087,1.70795,1.7083,21500000.0
2008-03-27 14:58:00,1.7083,1.7087,1.70805,1.70845,21400000.0
2008-03-27 14:59:00,1.70845,1.70855,1.70795,1.7083,22500000.0
2008-03-27 15:00:00,1.7083,1.7089,1.7081,1.7089,23500000.0
2008-03-27 15:01:00,1.7089,1.7093,1.70885,1.70905,28000000.0
2008-03-27 15:02:00,1.70915,1.70935,1.70875,1.709,21500000.0
2008-03-27 15:03:00,1.709,1.7093,1.70885,1.7093,21600000.0
2008-03-27 15:04:00,1.7093,1.7094,1.70895,1.70895,23400000.0
2008-03-27 15:05:00,1.70895,1.7093,1.7084,1.7089,21200000.0
2008-03-27 15:06:00,1.709,1.709,1.70845,1.7087,29400000.0
2008-03-27 15:07:00,1.7087,1.7097,1.7087,1.7093,28800000.0
2008-03-27 15:08:00,1.70935,1.7095,1.7089,1.7094,22000000.0
2008-03-27 15:09:00,1.7094,1.7098,1.70915,1.70975,22500000.0
2008-03-27 15:10:00,1.70975,1.70985,1.7095,1.7098,21400000.0
2008-03-27 15:11:00,1.7098,1.70985,1.70905,1.70925,22400000.0
2008-03-27 15:12:00,1.70925,1.71015,1.70925,1.7101,25800000.0
2008-03-27 15:13:00,1.7099,1.71045,1.7091,1.7094,21900000.0
2008-03-27 15:14:00,1.7093,1.7094,1.70795,1.70835,38100000.0
2008-03-27 15:15:00,1.70835,1.7088,1.7082,1.70865,24100000.0
2008-03-27 15:16:00,1.70855,1.709,1.7082,1.7089,23000000.0
2008-03-27 15:17:00,1.7089,1.7094,1.7086,1.7086,24200000.0
2008-03-27 15:18:00,1.7086,1.7098,1.7086,1.709,39400000.0
2008-03-27 15:19:00,1.7091,1.70955,1.7085,1.70865,33100000.0
2008-03-27 15:20:00,1.70865,1.709,1.70795,1.70795,31700000.0
2008-03-27 15:21:00,1.7079,1.7085,1.7076,1.7082,21400000.0
2008-03-27 15:22:00,1.7082,1.70825,1.70745,1.7076,25800000.0
2008-03-27 15:23:00,1.70765,1.70785,1.7073,1.7074,28400000.0
2008-03-27 15:24:00,1.7074,1.7079,1.7071,1.7073,27500000.0
2008-03-27 15:25:00,1.7073,1.70755,1.70635,1.7072,48000000.0
2008-03-27 15:26:00,1.7072,1.70805,1.7072,1.7075,22500000.0
2008-03-27 15:27:00,1.7075,1.708,1.70735,1.70795,29900000.0
2008-03-27 15:28:00,1.70795,1.70825,1.7074,1.70745,25300000.0
2008-03-27 15:29:00,1.70745,1.70765,1.70675,1.7075,24300000.0
2008-03-27 15:30:00,1.7075,1.70835,1.7074,1.70775,31600000.0
2008-03-27 15:31:00,1.70775,1.7081,1.7075,1.7077,39400000.0
2008-03-27 15:32:00,1.7077,1.7077,1.7072,1.7073,27000000.0
2008-03-27 15:33:00,1.70735,1.7076,1.7072,1.7074,20700000.0
2008-03-27 15:34:00,1.7074,1.7082,1.70735,1.70785,24400000.0
2008-03-27 15:35:00,1.70785,1.70835,1.70745,1.70775,21400000.0
2008-03-27 15:36:00,1.7078,1.70855,1.70775,1.7081,39000000.0
2008-03-27 15:37:00,1.7081,1.70855,1.708,1.70815,21200000.0
2008-03-27 15:38:00,1.70815,1.70865,1.708,1.7082,24300000.0
2008-03-27 15:39:00,1.7082,1.70885,1.7081,1.70885,23000000.0
2008-03-27 15:40:00,1.7089,1.70945,1.70865,1.70875,21800000.0
2008-03-27 15:41:00,1.70875,1.7088,1.70795,1.70805,23700000.0
2008-03-27 15:42:00,1.70795,1.7084,1.70785,1.70835,22900000.0
2008-03-27 15:43:00,1.70835,1.70875,1.70825,1.70845,21600000.0
2008-03-27 15:44:00,1.70845,1.7089,1.70845,1.7086,21100000.0
2008-03-27 15:45:00,1.7087,1.70945,1.70865,1.7094,22800000.0
2008-03-27 15:46:00,1.7094,1.70975,1.70925,1.70965,21500000.0
2008-03-27 15:47:00,1.70965,1.70975,1.70895,1.7092,21900000.0
2008-03-27 15:48:00,1.7092,1.7097,1.709,1.709,21500000.0
2008-03-27 15:49:00,1.709,1.709,1.70845,1.70865,20800000.0
2008-03-27 15:50:00,1.70865,1.70935,1.70835,1.70935,22900000.0
2008-03-27 15:51:00,1.70935,1.70945,1.7088,1.70935,38400000.0
2008-03-27 15:52:00,1.70935,1.7096,1.7091,1.7095,21500000.0
2008-03-27 15:53:00,1.7095,1.7096,1.70895,1.7096,50800000.0
2008-03-27 15:54:00,1.7096,1.7096,1.7089,1.7089,77400000.0
2008-03-27 15:55:00,1.70895,1.7091,1.7088,1.7089,82500000.0
2008-03-27 15:56:00,1.7089,1.709,1.7087,1.7087,84100000.0
2008-03-27 15:57:00,1.7087,1.7088,1.70835,1.7085,71900000.0
2008-03-27 15:58:00,1.7085,1.7091,1.7085,1.7085,84100000.0
2008-03-27 15:59:00,1.7085,1.70905,1.7085,1.70895,61000000.0
2008-03-27 16:00:00,1.709,1.7098,1.7089,1.7095,85100000.0
2008-03-27 16:01:00,1.7095,1.7095,1.7088,1.7091,73900000.0
2008-03-27 16:02:00,1.7091,1.7094,1.709,1.7093,85700000.0
2008-03-27 16:03:00,1.7093,1.71005,1.7087,1.70925,62800000.0
2008-03-27 16:04:00,1.7092,1.7099,1.70915,1.70965,45900000.0
2008-03-27 16:05:00,1.70965,1.7098,1.70915,1.7097,59500000.0
2008-03-27 16:06:00,1.70975,1.7105,1.70975,1.7104,92000000.0
2008-03-27 16:07:00,1.71035,1.7107,1.70995,1.7105,63300000.0
2008-03-27 16:08:00,1.7105,1.7106,1.7095,1.7095,86100000.0
2008-03-27 16:09:00,1.70955,1.71,1.7091,1.7091,84900000.0
2008-03-27 16:10:00,1.7092,1.7095,1.70905,1.7093,65000000.0
2008-03-27 16:11:00,1.7091,1.7101,1.7091,1.7099,69000000.0
2008-03-27 16:12:00,1.7099,1.7101,1.7096,1.7098,37400000.0
2008-03-27 16:13:00,1.7097,1.7103,1.7096,1.7096,70200000.0
2008-03-27 16:14:00,1.7096,1.7097,1.70935,1.7095,48900000.0
2008-03-27 16:15:00,1.7095,1.7101,1.7095,1.7101,69100000.0
2008-03-27 16:16:00,1.7101,1.71015,1.7096,1.71,75700000.0
2008-03-27 16:17:00,1.71,1.7105,1.7094,1.70955,69500000.0
2008-03-27 16:18:00,1.70955,1.7106,1.7094,1.7105,58200000.0
2008-03-27 16:19:00,1.7105,1.7113,1.7103,1.7113,63200000.0
2008-03-27 16:20:00,1.7113,1.7114,1.7109,1.7113,68600000.0
2008-03-27 16:21:00,1.71145,1.7117,1.7112,1.7115,71100000.0
2008-03-27 16:22:00,1.7115,1.7119,1.7115,1.7118,93500000.0
2008-03-27 16:23:00,1.7118,1.7123,1.71125,1.7115,71700000.0
2008-03-27 16:24:00,1.7115,1.71155,1.71085,1.7113,72800000.0
2008-03-27 16:25:00,1.7113,1.712,1.7113,1.7114,97800000.0
2008-03-27 16:26:00,1.7114,1.7125,1.7114,1.7119,87400000.0
2008-03-27 16:27:00,1.7119,1.71215,1.7116,1.71165,63900000.0
2008-03-27 16:28:00,1.71165,1.71245,1.7113,1.7124,55000000.0
2008-03-27 16:29:00,1.7124,1.7138,1.71225,1.7135,39000000.0
2008-03-27 16:30:00,1.71345,1.7148,1.7133,1.7148,50800000.0
2008-03-27 16:31:00,1.7148,1.7151,1.7143,1.7145,84300000.0
2008-03-27 16:32:00,1.7145,1.7148,1.7142,1.71425,74500000.0
2008-03-27 16:33:00,1.71435,1.7148,1.7141,1.7145,94200000.0
2008-03-27 16:34:00,1.7147,1.7149,1.7143,1.71475,85900000.0
2008-03-27 16:35:00,1.7147,1.71525,1.7141,1.7141,83200000.0
2008-03-27 16:36:00,1.7141,1.7142,1.7129,1.713,172200000.0
2008-03-27 16:37:00,1.713,1.7135,1.7124,1.71245,60300000.0
2008-03-27 16:38:00,1.71245,1.7126,1.71175,1.7119,47600000.0
2008-03-27 16:39:00,1.7119,1.71235,1.7119,1.712,42200000.0
2008-03-27 16:40:00,1.712,1.71235,1.71175,1.71235,122500000.0
2008-03-27 16:41:00,1.71235,1.71235,1.71175,1.71175,25500000.0
2008-03-27 16:42:00,1.71175,1.7121,1.7116,1.7121,30500000.0
2008-03-27 16:43:00,1.712,1.7125,1.7119,1.7121,33200000.0
2008-03-27 16:44:00,1.7121,1.7125,1.71195,1.7125,23000000.0
2008-03-27 16:45:00,1.7125,1.71305,1.71185,1.71185,41700000.0
2008-03-27 16:46:00,1.71185,1.71295,1.71185,1.71285,22800000.0
2008-03-27 16:47:00,1.71285,1.71335,1.71275,1.71285,48700000.0
2008-03-27 16:48:00,1.71275,1.71295,1.7125,1.71265,40300000.0
2008-03-27 16:49:00,1.71265,1.7129,1.7126,1.7128,33400000.0
2008-03-27 16:50:00,1.7128,1.713,1.7123,1.7124,42900000.0
2008-03-27 16:51:00,1.7124,1.7129,1.71235,1.7125,40400000.0
2008-03-27 16:52:00,1.7125,1.71295,1.7124,1.71275,56700000.0
2008-03-27 16:53:00,1.7127,1.7129,1.71205,1.71225,70000000.0
2008-03-27 16:54:00,1.71225,1.71265,1.7121,1.7121,79700000.0
2008-03-27 16:55:00,1.7121,1.7127,1.71185,1.71265,78400000.0
2008-03-27 16:56:00,1.7127,1.71335,1.7126,1.7133,37400000.0
2008-03-27 16:57:00,1.71335,1.714,1.71295,1.71355,53800000.0
2008-03-27 16:58:00,1.71355,1.7141,1.7135,1.7138,77900000.0
2008-03-27 16:59:00,1.7139,1.7142,1.71375,1.714,80000000.0
2008-03-27 17:00:00,1.714,1.714,1.7131,1.7132,85900000.0
2008-03-27 17:01:00,1.71315,1.71365,1.71315,1.7132,69900000.0
2008-03-27 17:02:00,1.71325,1.7137,1.7131,1.7136,81700000.0
2008-03-27 17:03:00,1.7136,1.7145,1.7136,1.71405,75700000.0
2008-03-27 17:04:00,1.71405,1.7146,1.71405,1.7143,91400000.0
2008-03-27 17:05:00,1.7143,1.7149,1.7142,1.7144,85800000.0
2008-03-27 17:06:00,1.7144,1.7146,1.7139,1.7143,77400000.0
2008-03-27 17:07:00,1.7142,1.7144,1.7139,1.71395,93400000.0
2008-03-27 17:08:00,1.71395,1.71405,1.71375,1.714,81700000.0
2008-03-27 17:09:00,1.714,1.7142,1.71385,1.7139,86200000.0
2008-03-27 17:10:00,1.7139,1.7144,1.7137,1.7142,86400000.0
2008-03-27 17:11:00,1.7142,1.7144,1.7138,1.714,59200000.0
2008-03-27 17:12:00,1.7139,1.7139,1.7134,1.71375,75600000.0
2008-03-27 17:13:00,1.71375,1.71375,1.7132,1.7135,68700000.0
2008-03-27 17:14:00,1.7135,1.7144,1.7135,1.7143,71700000.0
2008-03-27 17:15:00,1.7143,1.71505,1.7143,1.7147,41500000.0
2008-03-27 17:16:00,1.7147,1.7148,1.71415,1.7144,69400000.0
2008-03-27 17:17:00,1.7144,1.7144,1.7133,1.7135,37000000.0
2008-03-27 17:18:00,1.7135,1.71395,1.7134,1.7135,35700000.0
2008-03-27 17:19:00,1.7135,1.7136,1.7133,1.71335,67300000.0
2008-03-27 17:20:00,1.71335,1.7136,1.7122,1.71245,113700000.0
2008-03-27 17:21:00,1.71255,1.7128,1.7117,1.7119,97500000.0
2008-03-27 17:22:00,1.7119,1.7125,1.71145,1.7119,72900000.0
2008-03-27 17:23:00,1.7119,1.7122,1.71175,1.712,51600000.0
2008-03-27 17:24:00,1.712,1.7136,1.712,1.7136,68700000.0
2008-03-27 17:25:00,1.7136,1.71395,1.71335,1.7136,68700000.0
2008-03-27 17:26:00,1.7136,1.7136,1.7131,1.7134,127700000.0
2008-03-27 17:27:00,1.7134,1.7134,1.7128,1.7128,109600000.0
2008-03-27 17:28:00,1.71275,1.71325,1.7127,1.71305,95600000.0
2008-03-27 17:29:00,1.71305,1.7132,1.7127,1.7127,56100000.0
2008-03-27 17:30:00,1.71275,1.713,1.7125,1.71255,92700000.0
2008-03-27 17:31:00,1.71255,1.71275,1.7124,1.7125,169600000.0
2008-03-27 17:32:00,1.71255,1.7128,1.7123,1.7125,111700000.0
2008-03-27 17:33:00,1.7125,1.7136,1.7125,1.7134,91500000.0
2008-03-27 17:34:00,1.7134,1.7136,1.7131,1.7133,83400000.0
2008-03-27 17:35:00,1.7133,1.7135,1.71315,1.7132,86000000.0
2008-03-27 17:36:00,1.7132,1.7133,1.7128,1.7129,102700000.0
2008-03-27 17:37:00,1.7129,1.7131,1.7127,1.713,89300000.0
2008-03-27 17:38:00,1.71295,1.71325,1.71265,1.7131,90800000.0
2008-03-27 17:39:00,1.7131,1.7139,1.7129,1.7138,88100000.0
2008-03-27 17:40:00,1.7138,1.7138,1.71305,1.71325,80600000.0
2008-03-27 17:41:00,1.71325,1.71325,1.71295,1.7132,59900000.0
2008-03-27 17:42:00,1.7132,1.7139,1.71315,1.7139,193600000.0
2008-03-27 17:43:00,1.7139,1.7145,1.7136,1.7142,85900000.0
2008-03-27 17:44:00,1.7142,1.7144,1.7134,1.7134,123900000.0
2008-03-27 17:45:00,1.7134,1.7137,1.7134,1.7135,85400000.0
2008-03-27 17:46:00,1.7135,1.7138,1.7129,1.7133,88400000.0
2008-03-27 17:47:00,1.7133,1.7138,1.7132,1.7136,83400000.0
2008-03-27 17:48:00,1.7137,1.7137,1.7126,1.7132,74200000.0
2008-03-27 17:49:00,1.71325,1.7136,1.71285,1.7136,108100000.0
2008-03-27 17:50:00,1.7136,1.7141,1.7133,1.7133,89200000.0
2008-03-27 17:51:00,1.7133,1.7137,1.7129,1.7136,85400000.0
2008-03-27 17:52:00,1.7136,1.7136,1.7134,1.7134,89000000.0
2008-03-27 17:53:00,1.7134,1.7141,1.7134,1.7138,85000000.0
2008-03-27 17:54:00,1.7138,1.7143,1.7137,1.7143,89600000.0
2008-03-27 17:55:00,1.7143,1.7146,1.7139,1.7141,86200000.0
2008-03-27 17:56:00,1.7141,1.7149,1.714,1.7146,87500000.0
2008-03-27 17:57:00,1.7146,1.7154,1.7145,1.7153,87700000.0
2008-03-27 17:58:00,1.7153,1.7154,1.7145,1.7152,84100000.0
2008-03-27 17:59:00,1.7151,1.7177,1.7151,1.7177,91500000.0
2008-03-27 18:00:00,1.7178,1.7178,1.7164,1.7167,170500000.0
2008-03-27 18:01:00,1.7167,1.7174,1.7167,1.7172,85800000.0
2008-03-27 18:02:00,1.7172,1.7179,1.717,1.7171,85600000.0
2008-03-27 18:03:00,1.7171,1.7185,1.7171,1.7179,89500000.0
2008-03-27 18:04:00,1.7179,1.718,1.7173,1.7178,85300000.0
2008-03-27 18:05:00,1.7178,1.718,1.7174,1.7175,84900000.0
2008-03-27 18:06:00,1.7175,1.7181,1.7169,1.7177,105700000.0
2008-03-27 18:07:00,1.7176,1.7183,1.7176,1.7182,85900000.0
2008-03-27 18:08:00,1.7182,1.7183,1.7175,1.7176,85000000.0
2008-03-27 18:09:00,1.7176,1.718,1.7175,1.7176,86700000.0
2008-03-27 18:10:00,1.7176,1.7178,1.7171,1.7171,132200000.0
2008-03-27 18:11:00,1.71715,1.7173,1.7167,1.71675,78600000.0
2008-03-27 18:12:00,1.71675,1.7171,1.7166,1.7171,91900000.0
2008-03-27 18:13:00,1.7171,1.7173,1.71695,1.7172,81600000.0
2008-03-27 18:14:00,1.7172,1.7178,1.717,1.7171,94900000.0
2008-03-27 18:15:00,1.71715,1.7174,1.7169,1.7171,82400000.0
2008-03-27 18:16:00,1.7171,1.7172,1.7166,1.7169,90200000.0
2008-03-27 18:17:00,1.7169,1.7169,1.7164,1.7169,88900000.0
2008-03-27 18:18:00,1.7169,1.7179,1.7168,1.717,86900000.0
2008-03-27 18:19:00,1.717,1.71815,1.7169,1.71815,92900000.0
2008-03-27 18:20:00,1.7182,1.71825,1.7165,1.71655,110100000.0
2008-03-27 18:21:00,1.7165,1.7176,1.7165,1.71755,81400000.0
2008-03-27 18:22:00,1.7176,1.7177,1.717,1.7177,99900000.0
2008-03-27 18:23:00,1.7177,1.718,1.7175,1.7177,69300000.0
2008-03-27 18:24:00,1.7177,1.7182,1.7175,1.7181,70800000.0
2008-03-27 18:25:00,1.7181,1.7183,1.7179,1.7181,92200000.0
2008-03-27 18:26:00,1.7181,1.7183,1.7178,1.71785,77900000.0
2008-03-27 18:27:00,1.71775,1.7178,1.71705,1.7172,89100000.0
2008-03-27 18:28:00,1.7172,1.7176,1.7168,1.71695,42600000.0
2008-03-27 18:29:00,1.71695,1.71705,1.7164,1.7164,57900000.0
2008-03-27 18:30:00,1.7164,1.7164,1.7157,1.7158,94300000.0
2008-03-27 18:31:00,1.7158,1.7165,1.7158,1.7163,86000000.0
2008-03-27 18:32:00,1.7163,1.7165,1.71605,1.7162,83100000.0
2008-03-27 18:33:00,1.7162,1.7163,1.7158,1.7161,80400000.0
2008-03-27 18:34:00,1.7161,1.7164,1.71595,1.7164,83500000.0
2008-03-27 18:35:00,1.7164,1.7168,1.7163,1.7166,85100000.0
2008-03-27 18:36:00,1.7166,1.7168,1.7166,1.7167,86000000.0
2008-03-27 18:37:00,1.7167,1.717,1.7167,1.717,83800000.0
2008-03-27 18:38:00,1.717,1.7172,1.7168,1.717,86800000.0
2008-03-27 18:39:00,1.717,1.7173,1.7168,1.7169,88500000.0
2008-03-27 18:40:00,1.7169,1.7171,1.7168,1.717,86500000.0
2008-03-27 18:41:00,1.717,1.717,1.7159,1.7168,82200000.0
2008-03-27 18:42:00,1.7168,1.7173,1.7157,1.7162,85700000.0
2008-03-27 18:43:00,1.716,1.7166,1.7158,1.716,85500000.0
2008-03-27 18:44:00,1.716,1.716,1.71515,1.71515,84800000.0
2008-03-27 18:45:00,1.71515,1.7154,1.71435,1.7154,79900000.0
2008-03-27 18:46:00,1.7154,1.7155,1.7152,1.7155,86500000.0
2008-03-27 18:47:00,1.7155,1.7159,1.7153,1.7156,84300000.0
2008-03-27 18:48:00,1.7156,1.7158,1.7154,1.7156,87100000.0
2008-03-27 18:49:00,1.7156,1.7162,1.7155,1.7162,88200000.0
2008-03-27 18:50:00,1.7162,1.7164,1.71605,1.7161,69800000.0
2008-03-27 18:51:00,1.7161,1.7166,1.716,1.7165,72100000.0
2008-03-27 18:52:00,1.7165,1.71675,1.71625,1.7167,66300000.0
2008-03-27 18:53:00,1.7167,1.71695,1.7166,1.7168,78700000.0
2008-03-27 18:54:00,1.7168,1.7171,1.7167,1.7168,76700000.0
2008-03-27 18:55:00,1.7168,1.7169,1.7167,1.7168,87000000.0
2008-03-27 18:56:00,1.7168,1.7168,1.7167,1.7168,87600000.0
2008-03-27 18:57:00,1.7168,1.7169,1.7166,1.7166,93200000.0
2008-03-27 18:58:00,1.7166,1.7166,1.7164,1.7166,88700000.0
2008-03-27 18:59:00,1.7166,1.7168,1.7165,1.7168,85700000.0
2008-03-27 19:00:00,1.7168,1.717,1.7166,1.717,86700000.0
2008-03-27 19:01:00,1.717,1.717,1.7169,1.7169,86100000.0
2008-03-27 19:02:00,1.7169,1.717,1.7168,1.7169,88500000.0
2008-03-27 19:03:00,1.7169,1.7171,1.7169,1.7171,93100000.0
2008-03-27 19:04:00,1.7171,1.7172,1.7169,1.71695,72000000.0
2008-03-27 19:05:00,1.71695,1.7171,1.7168,1.7168,88900000.0
2008-03-27 19:06:00,1.7168,1.717,1.7168,1.7169,88400000.0
2008-03-27 19:07:00,1.7169,1.7169,1.7166,1.7167,87700000.0
2008-03-27 19:08:00,1.7167,1.717,1.7165,1.717,84100000.0
2008-03-27 19:09:00,1.717,1.7171,1.717,1.7171,88400000.0
2008-03-27 19:10:00,1.7171,1.7171,1.7168,1.7168,84000000.0
2008-03-27 19:11:00,1.7169,1.7172,1.7164,1.7164,84800000.0
2008-03-27 19:12:00,1.7164,1.7165,1.7161,1.7162,88100000.0
2008-03-27 19:13:00,1.7162,1.7165,1.7161,1.7162,86400000.0
2008-03-27 19:14:00,1.7162,1.7162,1.7158,1.716,50400000.0
2008-03-27 19:15:00,1.716,1.7167,1.71575,1.71575,76200000.0
2008-03-27 19:16:00,1.71575,1.71605,1.71545,1.71605,77400000.0
2008-03-27 19:17:00,1.71605,1.71625,1.71575,1.71625,66900000.0
2008-03-27 19:18:00,1.71625,1.71645,1.7161,1.71645,60000000.0
2008-03-27 19:19:00,1.71645,1.7166,1.71615,1.71615,71000000.0
2008-03-27 19:20:00,1.71615,1.7164,1.716,1.71605,70600000.0
2008-03-27 19:21:00,1.71605,1.71685,1.7155,1.71685,66800000.0
2008-03-27 19:22:00,1.71685,1.71685,1.716,1.7163,78900000.0
2008-03-27 19:23:00,1.7163,1.7165,1.71605,1.71635,76900000.0
2008-03-27 19:24:00,1.71635,1.7167,1.71635,1.7167,85000000.0
2008-03-27 19:25:00,1.7167,1.7169,1.7166,1.7168,77700000.0
2008-03-27 19:26:00,1.7168,1.7168,1.7165,1.7167,87300000.0
2008-03-27 19:27:00,1.7167,1.7167,1.716,1.71615,93400000.0
2008-03-27 19:28:00,1.71615,1.7165,1.71575,1.71575,106000000.0
2008-03-27 19:29:00,1.7157,1.7161,1.7157,1.71605,92300000.0
2008-03-27 19:30:00,1.71605,1.71635,1.71595,1.71635,101600000.0
2008-03-27 19:31:00,1.71635,1.71645,1.71615,1.7162,107500000.0
2008-03-27 19:32:00,1.7162,1.71655,1.7162,1.71645,97200000.0
2008-03-27 19:33:00,1.71645,1.7176,1.71645,1.7175,96400000.0
2008-03-27 19:34:00,1.7175,1.7177,1.7175,1.7176,85100000.0
2008-03-27 19:35:00,1.7176,1.7176,1.7171,1.7173,75800000.0
2008-03-27 19:36:00,1.7173,1.7175,1.7172,1.71745,98200000.0
2008-03-27 19:37:00,1.71745,1.7182,1.7174,1.7182,66900000.0
2008-03-27 19:38:00,1.7182,1.7182,1.71745,1.7179,65500000.0
2008-03-27 19:39:00,1.7179,1.7181,1.7177,1.718,96300000.0
2008-03-27 19:40:00,1.718,1.7184,1.718,1.7181,110400000.0
2008-03-27 19:41:00,1.7181,1.7181,1.7173,1.7176,128700000.0
2008-03-27 19:42:00,1.7176,1.7178,1.7168,1.7173,52200000.0
2008-03-27 19:43:00,1.7173,1.7183,1.71725,1.71805,44400000.0
2008-03-27 19:44:00,1.718,1.719,1.7173,1.71745,55500000.0
2008-03-27 19:45:00,1.71745,1.7179,1.71745,1.71785,23000000.0
2008-03-27 19:46:00,1.71785,1.7184,1.7174,1.7183,56300000.0
2008-03-27 19:47:00,1.7183,1.7183,1.7174,1.7174,84200000.0
2008-03-27 19:48:00,1.7174,1.7175,1.7172,1.71745,62000000.0
2008-03-27 19:49:00,1.7174,1.7175,1.7172,1.7174,68900000.0
2008-03-27 19:50:00,1.7174,1.7179,1.7174,1.71785,52700000.0
2008-03-27 19:51:00,1.71785,1.718,1.7178,1.7179,82400000.0
2008-03-27 19:52:00,1.7179,1.7179,1.7178,1.7179,87800000.0
2008-03-27 19:53:00,1.7179,1.7181,1.7178,1.7179,74100000.0
2008-03-27 19:54:00,1.7179,1.7179,1.7174,1.7176,138300000.0
2008-03-27 19:55:00,1.7176,1.7176,1.7172,1.7172,113200000.0
2008-03-27 19:56:00,1.7172,1.7174,1.7172,1.71725,91000000.0
2008-03-27 19:57:00,1.71725,1.7176,1.71725,1.7173,44700000.0
2008-03-27 19:58:00,1.7173,1.7178,1.7172,1.71725,72100000.0
2008-03-27 19:59:00,1.71725,1.7173,1.7171,1.7172,89600000.0
2008-03-27 20:00:00,1.7172,1.7172,1.7171,1.7171,89600000.0
2008-03-27 20:01:00,1.7171,1.7171,1.7165,1.7169,85100000.0
2008-03-27 20:02:00,1.7169,1.7169,1.7167,1.7168,90800000.0
2008-03-27 20:03:00,1.7168,1.7172,1.7168,1.71695,73100000.0
2008-03-27 20:04:00,1.71695,1.7178,1.7169,1.71775,81300000.0
2008-03-27 20:05:00,1.71755,1.7183,1.7174,1.7182,85700000.0
2008-03-27 20:06:00,1.7182,1.7182,1.7173,1.7174,79300000.0
2008-03-27 20:07:00,1.7174,1.71745,1.717,1.71715,39900000.0
2008-03-27 20:08:00,1.7171,1.7174,1.7167,1.71675,80000000.0
2008-03-27 20:09:00,1.71675,1.7169,1.7166,1.71675,63800000.0
2008-03-27 20:10:00,1.71675,1.717,1.71675,1.7169,94100000.0
2008-03-27 20:11:00,1.7169,1.71735,1.7169,1.7171,89000000.0
2008-03-27 20:12:00,1.7171,1.7171,1.7168,1.717,96500000.0
2008-03-27 20:13:00,1.717,1.717,1.7167,1.7167,87100000.0
2008-03-27 20:14:00,1.7167,1.71675,1.7166,1.7166,81800000.0
2008-03-27 20:15:00,1.7166,1.7168,1.7164,1.7164,84600000.0
2008-03-27 20:16:00,1.7164,1.7166,1.7162,1.7164,341400000.0
2008-03-27 20:17:00,1.7164,1.7164,1.7158,1.7159,87600000.0
2008-03-27 20:18:00,1.7159,1.7162,1.71565,1.7162,86800000.0
2008-03-27 20:19:00,1.7162,1.7166,1.716,1.71625,76800000.0
2008-03-27 20:20:00,1.71625,1.71635,1.7158,1.7159,70200000.0
2008-03-27 20:21:00,1.7159,1.71615,1.7158,1.7159,76400000.0
2008-03-27 20:22:00,1.7159,1.716,1.71575,1.7159,78500000.0
2008-03-27 20:23:00,1.7159,1.7161,1.7156,1.7157,87900000.0
2008-03-27 20:24:00,1.7157,1.71585,1.7157,1.7158,77700000.0
2008-03-27 20:25:00,1.7158,1.71585,1.71545,1.71545,75100000.0
2008-03-27 20:26:00,1.71545,1.71565,1.7151,1.7151,72500000.0
2008-03-27 20:27:00,1.7151,1.7158,1.715,1.7157,83800000.0
2008-03-27 20:28:00,1.7157,1.7157,1.71505,1.7151,45700000.0
2008-03-27 20:29:00,1.7151,1.7151,1.71495,1.71505,24600000.0
2008-03-27 20:30:00,1.71495,1.7155,1.71485,1.7151,86100000.0
2008-03-27 20:31:00,1.7151,1.7153,1.7149,1.7151,81600000.0
2008-03-27 20:32:00,1.7151,1.7153,1.7151,1.71525,35200000.0
2008-03-27 20:33:00,1.7153,1.7161,1.7153,1.7161,60100000.0
2008-03-27 20:34:00,1.7159,1.7162,1.7155,1.7155,50200000.0
2008-03-27 20:35:00,1.7155,1.7155,1.7146,1.7148,53100000.0
2008-03-27 20:36:00,1.7148,1.7148,1.7133,1.7133,59100000.0
2008-03-27 20:37:00,1.7133,1.7139,1.7132,1.7137,39900000.0
2008-03-27 20:38:00,1.7137,1.71385,1.7132,1.7132,124200000.0
2008-03-27 20:39:00,1.7132,1.7137,1.7131,1.71315,79000000.0
2008-03-27 20:40:00,1.71315,1.7138,1.713,1.7136,84100000.0
2008-03-27 20:41:00,1.7136,1.7145,1.7134,1.71395,26600000.0
2008-03-27 20:42:00,1.71395,1.7143,1.7137,1.7142,25200000.0
2008-03-27 20:43:00,1.7142,1.7144,1.71405,1.7142,43200000.0
2008-03-27 20:44:00,1.7142,1.7148,1.7142,1.7147,88200000.0
2008-03-27 20:45:00,1.7147,1.7152,1.71435,1.71495,56400000.0
2008-03-27 20:46:00,1.71495,1.71645,1.71495,1.7156,22300000.0
2008-03-27 20:47:00,1.71565,1.71585,1.7154,1.71545,33000000.0
2008-03-27 20:48:00,1.71545,1.71545,1.7149,1.71505,32600000.0
2008-03-27 20:49:00,1.71505,1.7155,1.7147,1.7148,88800000.0
2008-03-27 20:50:00,1.7148,1.7148,1.7141,1.7141,83600000.0
2008-03-27 20:51:00,1.7141,1.71415,1.7127,1.7127,92300000.0
2008-03-27 20:52:00,1.7127,1.7137,1.7127,1.71345,71600000.0
2008-03-27 20:53:00,1.71345,1.7142,1.71345,1.7142,31300000.0
2008-03-27 20:54:00,1.7142,1.7151,1.7142,1.71475,30600000.0
2008-03-27 20:55:00,1.71475,1.71475,1.71395,1.71395,25500000.0
2008-03-27 20:56:00,1.71395,1.7146,1.7139,1.7146,54600000.0
2008-03-27 20:57:00,1.7146,1.715,1.7146,1.7149,87300000.0
2008-03-27 20:58:00,1.7149,1.7149,1.7141,1.7141,76700000.0
2008-03-27 20:59:00,1.7141,1.7142,1.7136,1.7138,62000000.0
2008-03-27 21:00:00,1.7138,1.7144,1.7136,1.7144,82100000.0
2008-03-27 21:01:00,1.7144,1.7144,1.7138,1.7139,86300000.0
2008-03-27 21:02:00,1.7139,1.7139,1.7133,1.7135,86500000.0
2008-03-27 21:03:00,1.7135,1.7142,1.7135,1.7139,93800000.0
2008-03-27 21:04:00,1.7139,1.7139,1.71355,1.7137,94600000.0
2008-03-27 21:05:00,1.7137,1.7149,1.7135,1.7147,86300000.0
2008-03-27 21:06:00,1.7147,1.715,1.7145,1.71475,97400000.0
2008-03-27 21:07:00,1.71475,1.7151,1.7145,1.7151,81200000.0
2008-03-27 21:08:00,1.7151,1.7153,1.7145,1.7145,84100000.0
2008-03-27 21:09:00,1.7145,1.7146,1.7137,1.7141,84900000.0
2008-03-27 21:10:00,1.7141,1.7143,1.7141,1.7142,86400000.0
2008-03-27 21:11:00,1.7142,1.7143,1.7131,1.7131,96100000.0
2008-03-27 21:12:00,1.7131,1.71375,1.7126,1.7134,72900000.0
2008-03-27 21:13:00,1.7134,1.71405,1.7133,1.71405,66000000.0
2008-03-27 21:14:00,1.71405,1.7148,1.71405,1.7145,50800000.0
2008-03-27 21:15:00,1.7145,1.7147,1.71445,1.7147,22400000.0
2008-03-27 21:16:00,1.7147,1.7148,1.7144,1.7144,36100000.0
2008-03-27 21:17:00,1.7144,1.7144,1.7142,1.71425,33900000.0
2008-03-27 21:18:00,1.71425,1.7144,1.71405,1.7141,90300000.0
2008-03-27 21:19:00,1.7141,1.7142,1.714,1.7142,85400000.0
2008-03-27 21:20:00,1.7142,1.7146,1.7142,1.7145,74600000.0
2008-03-27 21:21:00,1.7145,1.7145,1.7145,1.7145,95200000.0
2008-03-27 21:22:00,1.7145,1.7145,1.7143,1.7144,90900000.0
2008-03-27 21:23:00,1.7144,1.7145,1.714,1.7145,82200000.0
2008-03-27 21:24:00,1.7145,1.7145,1.7142,1.7144,89700000.0
2008-03-27 21:25:00,1.7144,1.7144,1.7142,1.7144,88700000.0
2008-03-27 21:26:00,1.7144,1.71455,1.7143,1.7143,84200000.0
2008-03-27 21:27:00,1.7143,1.7159,1.7143,1.7155,90800000.0
2008-03-27 21:28:00,1.7155,1.71575,1.71545,1.7156,74800000.0
2008-03-27 21:29:00,1.7156,1.7159,1.7156,1.7156,77400000.0
2008-03-27 21:30:00,1.7156,1.7156,1.71535,1.7155,74900000.0
2008-03-27 21:31:00,1.7155,1.7155,1.7152,1.71535,86700000.0
2008-03-27 21:32:00,1.71535,1.71545,1.7153,1.7154,28300000.0
2008-03-27 21:33:00,1.7154,1.7161,1.7154,1.7161,77600000.0
2008-03-27 21:34:00,1.7161,1.7164,1.716,1.71635,66400000.0
2008-03-27 21:35:00,1.71625,1.7165,1.7159,1.7161,66500000.0
2008-03-27 21:36:00,1.7161,1.7162,1.716,1.716,71000000.0
2008-03-27 21:37:00,1.716,1.7163,1.716,1.7163,275000000.0
2008-03-27 21:38:00,1.7163,1.7164,1.7161,1.7164,136700000.0
2008-03-27 21:39:00,1.7164,1.7166,1.7162,1.7165,87200000.0
2008-03-27 21:40:00,1.7165,1.7191,1.7164,1.7184,85600000.0
2008-03-27 21:41:00,1.7184,1.7184,1.71765,1.7181,158400000.0
2008-03-27 21:42:00,1.7181,1.7183,1.7177,1.718,141300000.0
2008-03-27 21:43:00,1.718,1.7181,1.7178,1.7179,96900000.0
2008-03-27 21:44:00,1.71755,1.718,1.7175,1.718,84500000.0
2008-03-27 21:45:00,1.718,1.7184,1.7177,1.7184,101800000.0
2008-03-27 21:46:00,1.7184,1.7184,1.7181,1.7184,88400000.0
2008-03-27 21:47:00,1.7184,1.7191,1.7184,1.7186,95500000.0
2008-03-27 21:48:00,1.7186,1.719,1.7184,1.7189,81000000.0
2008-03-27 21:49:00,1.7189,1.7191,1.7189,1.719,87200000.0
2008-03-27 21:50:00,1.719,1.7191,1.7171,1.7175,91900000.0
2008-03-27 21:51:00,1.7175,1.7177,1.7169,1.7171,85100000.0
2008-03-27 21:52:00,1.7171,1.718,1.7171,1.7178,90500000.0
2008-03-27 21:53:00,1.7178,1.7188,1.7177,1.7184,89000000.0
2008-03-27 21:54:00,1.7183,1.7187,1.718,1.718,86000000.0
2008-03-27 21:55:00,1.718,1.718,1.7175,1.7177,86200000.0
2008-03-27 21:56:00,1.7177,1.71805,1.7177,1.7178,85100000.0
2008-03-27 21:57:00,1.7178,1.7179,1.7174,1.7179,85400000.0
2008-03-27 21:58:00,1.7179,1.7179,1.7177,1.7177,86000000.0
2008-03-27 21:59:00,1.7177,1.7177,1.7175,1.7177,98500000.0
2008-03-27 22:00:00,1.7177,1.7177,1.717,1.717,86400000.0
2008-03-27 22:01:00,1.717,1.7172,1.7168,1.7168,97600000.0
2008-03-27 22:02:00,1.7168,1.7169,1.7166,1.7166,86800000.0
2008-03-27 22:03:00,1.7166,1.7166,1.7166,1.7166,86800000.0
2008-03-27 22:04:00,1.7166,1.7167,1.7159,1.7159,86000000.0
2008-03-27 22:05:00,1.7161,1.7166,1.71535,1.7163,81800000.0
2008-03-27 22:06:00,1.7163,1.7168,1.7162,1.7163,90000000.0
2008-03-27 22:07:00,1.7163,1.7164,1.7162,1.7162,87100000.0
2008-03-27 22:08:00,1.7162,1.7167,1.7161,1.7161,97300000.0
2008-03-27 22:09:00,1.7161,1.7162,1.7158,1.7158,137600000.0
2008-03-27 22:10:00,1.7158,1.7163,1.7158,1.7162,98800000.0
2008-03-27 22:11:00,1.7162,1.7162,1.7158,1.7161,85500000.0
2008-03-27 22:12:00,1.7161,1.7161,1.7159,1.7159,85600000.0
2008-03-27 22:13:00,1.7159,1.7164,1.7159,1.7163,86800000.0
2008-03-27 22:14:00,1.7163,1.7163,1.7158,1.716,101700000.0
2008-03-27 22:15:00,1.716,1.716,1.7159,1.7159,84400000.0
2008-03-27 22:16:00,1.7159,1.7159,1.7158,1.7159,87200000.0
2008-03-27 22:17:00,1.7159,1.7159,1.7156,1.7157,86400000.0
2008-03-27 22:18:00,1.7157,1.7157,1.7154,1.7154,96700000.0
2008-03-27 22:19:00,1.7154,1.716,1.7154,1.7159,92700000.0
2008-03-27 22:20:00,1.7159,1.71595,1.7159,1.7159,91700000.0
2008-03-27 22:21:00,1.7159,1.7164,1.7159,1.7162,94500000.0
2008-03-27 22:22:00,1.71605,1.7162,1.716,1.7162,105300000.0
2008-03-27 22:23:00,1.7162,1.7162,1.7159,1.7159,87000000.0
2008-03-27 22:24:00,1.7159,1.7162,1.7159,1.716,107000000.0
2008-03-27 22:25:00,1.716,1.7161,1.7159,1.716,115200000.0
2008-03-27 22:26:00,1.716,1.7161,1.716,1.716,86000000.0
2008-03-27 22:27:00,1.716,1.716,1.7158,1.716,84500000.0
2008-03-27 22:28:00,1.716,1.7169,1.7159,1.7169,75200000.0
2008-03-27 22:29:00,1.7169,1.7179,1.7168,1.7176,86200000.0
2008-03-27 22:30:00,1.7176,1.7183,1.7173,1.7183,86200000.0
2008-03-27 22:31:00,1.7183,1.7184,1.7181,1.7183,86800000.0
2008-03-27 22:32:00,1.7183,1.7186,1.7181,1.7182,88800000.0
2008-03-27 22:33:00,1.7182,1.7183,1.7178,1.718,86400000.0
2008-03-27 22:34:00,1.718,1.7183,1.7179,1.7179,89600000.0
2008-03-27 22:35:00,1.7179,1.7179,1.7176,1.7176,87200000.0
2008-03-27 22:36:00,1.7176,1.7179,1.7174,1.7176,86400000.0
2008-03-27 22:37:00,1.7174,1.7182,1.7174,1.7174,90000000.0
2008-03-27 22:38:00,1.7174,1.7174,1.7171,1.7171,90700000.0
2008-03-27 22:39:00,1.7171,1.7173,1.7171,1.7173,87600000.0
2008-03-27 22:40:00,1.7173,1.7176,1.7173,1.7174,87600000.0
2008-03-27 22:41:00,1.7174,1.718,1.7174,1.718,87600000.0
2008-03-27 22:42:00,1.718,1.718,1.7177,1.7179,86400000.0
2008-03-27 22:43:00,1.7179,1.7182,1.7176,1.7178,86400000.0
2008-03-27 22:44:00,1.7178,1.7178,1.7167,1.7168,87500000.0
2008-03-27 22:45:00,1.7166,1.7167,1.7166,1.7166,246000000.0
2008-03-27 22:46:00,1.7166,1.7171,1.7166,1.7169,76100000.0
2008-03-27 22:47:00,1.7169,1.7169,1.7168,1.7168,86800000.0
2008-03-27 22:48:00,1.7168,1.717,1.7168,1.717,86800000.0
2008-03-27 22:49:00,1.717,1.7179,1.717,1.7176,86800000.0
2008-03-27 22:50:00,1.7176,1.7176,1.7171,1.7172,87200000.0
2008-03-27 22:51:00,1.7172,1.7173,1.7172,1.7173,86400000.0
2008-03-27 22:52:00,1.7173,1.7173,1.7171,1.7171,87200000.0
2008-03-27 22:53:00,1.7171,1.7173,1.7171,1.7173,86400000.0
2008-03-27 22:54:00,1.7173,1.7174,1.7171,1.7171,90500000.0
2008-03-27 22:55:00,1.7171,1.7171,1.7169,1.7171,86000000.0
2008-03-27 22:56:00,1.7171,1.7171,1.7168,1.7169,86800000.0
2008-03-27 22:57:00,1.7169,1.7174,1.7169,1.7173,86800000.0
2008-03-27 22:58:00,1.7173,1.7175,1.7173,1.7174,91600000.0
2008-03-27 22:59:00,1.7174,1.7174,1.7168,1.7168,217000000.0
2008-03-27 23:00:00,1.7167,1.7168,1.7166,1.7166,903600000.0
2008-03-27 23:01:00,1.7166,1.7168,1.7163,1.7165,1007400000.0
2008-03-27 23:02:00,1.7165,1.7165,1.7164,1.7164,989000000.0
2008-03-27 23:03:00,1.7164,1.7165,1.7164,1.7165,1108600000.0
2008-03-27 23:04:00,1.7165,1.7168,1.7165,1.71655,759800000.0
2008-03-27 23:05:00,1.71655,1.7171,1.7165,1.7171,188800000.0
2008-03-27 23:06:00,1.7171,1.7174,1.717,1.7174,94300000.0
2008-03-27 23:07:00,1.7174,1.7175,1.7172,1.7174,89200000.0
2008-03-27 23:08:00,1.7174,1.7177,1.7174,1.7175,93400000.0
2008-03-27 23:09:00,1.7175,1.7179,1.7175,1.7175,92500000.0
2008-03-27 23:10:00,1.7175,1.7177,1.7175,1.7175,86000000.0
2008-03-27 23:11:00,1.7175,1.7175,1.7174,1.7175,86400000.0
2008-03-27 23:12:00,1.7175,1.7177,1.7175,1.7175,89600000.0
2008-03-27 23:13:00,1.7175,1.7176,1.7175,1.7175,86400000.0
2008-03-27 23:14:00,1.7175,1.718,1.7175,1.7177,89000000.0
2008-03-27 23:15:00,1.7177,1.7177,1.7175,1.7175,91200000.0
2008-03-27 23:16:00,1.7175,1.7177,1.7175,1.7175,92200000.0
2008-03-27 23:17:00,1.7175,1.7175,1.7173,1.7174,97000000.0
2008-03-27 23:18:00,1.7174,1.7174,1.7172,1.7173,84400000.0
2008-03-27 23:19:00,1.7173,1.7174,1.7173,1.7173,107800000.0
2008-03-27 23:20:00,1.7173,1.7174,1.7173,1.7173,119400000.0
2008-03-27 23:21:00,1.7173,1.7173,1.7172,1.7173,85200000.0
2008-03-27 23:22:00,1.7173,1.7173,1.7171,1.7172,88000000.0
2008-03-27 23:23:00,1.7172,1.7175,1.7172,1.7174,86400000.0
2008-03-27 23:24:00,1.7174,1.7175,1.7174,1.7174,86000000.0
2008-03-27 23:25:00,1.7174,1.7174,1.7174,1.7174,276400000.0
2008-03-27 23:26:00,1.7174,1.7174,1.7174,1.7174,268000000.0
2008-03-27 23:27:00,1.7174,1.7174,1.71685,1.71685,497800000.0
2008-03-27 23:28:00,1.71685,1.7171,1.7168,1.717,69400000.0
2008-03-27 23:29:00,1.717,1.717,1.7168,1.7169,57800000.0
2008-03-27 23:30:00,1.7169,1.717,1.71685,1.717,72000000.0
2008-03-27 23:31:00,1.717,1.7172,1.717,1.717,114400000.0
2008-03-27 23:32:00,1.717,1.7173,1.717,1.7172,93200000.0
2008-03-27 23:33:00,1.7172,1.7176,1.7172,1.7176,648000000.0
2008-03-27 23:34:00,1.7176,1.7178,1.7175,1.7178,167100000.0
2008-03-27 23:35:00,1.7178,1.7182,1.7178,1.7179,100000000.0
2008-03-27 23:36:00,1.7179,1.718,1.7177,1.7177,86000000.0
2008-03-27 23:37:00,1.7177,1.718,1.7172,1.7174,238000000.0
2008-03-27 23:38:00,1.7174,1.7175,1.7173,1.7173,1029700000.0
2008-03-27 23:39:00,1.7173,1.7175,1.7173,1.7175,1475400000.0
2008-03-27 23:40:00,1.7175,1.7177,1.7169,1.7169,847500000.0
2008-03-27 23:41:00,1.7169,1.7176,1.716,1.7175,717300000.0
2008-03-27 23:42:00,1.7175,1.7176,1.7164,1.7175,174800000.0
2008-03-27 23:43:00,1.7175,1.7177,1.7175,1.7177,119900000.0
2008-03-27 23:44:00,1.7177,1.7177,1.7174,1.7174,1290100000.0
2008-03-27 23:45:00,1.7174,1.7175,1.7165,1.7171,660100000.0
2008-03-27 23:46:00,1.7171,1.7174,1.7171,1.7174,1503300000.0
2008-03-27 23:47:00,1.7174,1.7174,1.7159,1.716,787100000.0
2008-03-27 23:48:00,1.716,1.7172,1.7153,1.7172,424000000.0
2008-03-27 23:49:00,1.7172,1.7172,1.717,1.7172,230500000.0
2008-03-27 23:50:00,1.7172,1.7174,1.7159,1.716,673700000.0
2008-03-27 23:51:00,1.716,1.7172,1.7158,1.7172,738100000.0
2008-03-27 23:52:00,1.7172,1.7176,1.7172,1.7176,307600000.0
2008-03-27 23:53:00,1.7176,1.7176,1.7173,1.7176,283800000.0
2008-03-27 23:54:00,1.7176,1.7178,1.7175,1.7177,87600000.0
2008-03-27 23:55:00,1.7177,1.7188,1.7177,1.7188,191100000.0
2008-03-27 23:56:00,1.7188,1.7191,1.7172,1.7178,857200000.0
2008-03-27 23:57:00,1.7178,1.718,1.7172,1.7178,1154400000.0
2008-03-27 23:58:00,1.7178,1.718,1.7178,1.7178,1990100000.0
2008-03-27 23:59:00,1.7178,1.7182,1.7178,1.7182,989000000.0
2008-03-28 00:00:00,1.7182,1.7182,1.717,1.718,632300000.0
2008-03-28 00:01:00,1.718,1.7185,1.718,1.7184,814700000.0
2008-03-28 00:02:00,1.7184,1.7184,1.7179,1.718,536900000.0
2008-03-28 00:03:00,1.718,1.7182,1.718,1.7182,216400000.0
2008-03-28 00:04:00,1.7182,1.7187,1.7182,1.7187,213800000.0
2008-03-28 00:05:00,1.7187,1.7188,1.7182,1.7183,627600000.0
2008-03-28 00:06:00,1.7183,1.7187,1.7167,1.7176,395400000.0
2008-03-28 00:07:00,1.7176,1.7178,1.7164,1.7178,1207600000.0
2008-03-28 00:08:00,1.7176,1.7176,1.7176,1.7176,154700000.0
2008-03-28 00:09:00,1.7176,1.7176,1.7171,1.7171,155400000.0
2008-03-28 00:10:00,1.7171,1.7173,1.7163,1.7171,330800000.0
2008-03-28 00:11:00,1.7171,1.7172,1.7164,1.7164,206900000.0
2008-03-28 00:12:00,1.7164,1.7173,1.7164,1.7171,222800000.0
2008-03-28 00:13:00,1.7171,1.7171,1.717,1.717,152100000.0
2008-03-28 00:14:00,1.717,1.7171,1.7163,1.7165,153000000.0
2008-03-28 00:15:00,1.7165,1.7169,1.7165,1.7169,146600000.0
2008-03-28 00:16:00,1.7169,1.717,1.7168,1.7168,338700000.0
2008-03-28 00:17:00,1.7168,1.7169,1.7168,1.7168,345100000.0
2008-03-28 00:18:00,1.7168,1.7172,1.7168,1.7168,146600000.0
2008-03-28 00:19:00,1.7168,1.7171,1.7166,1.7171,154100000.0
2008-03-28 00:20:00,1.7171,1.7172,1.717,1.7171,162400000.0
2008-03-28 00:21:00,1.7171,1.7173,1.7169,1.7171,151100000.0
2008-03-28 00:22:00,1.7171,1.7171,1.717,1.7171,149800000.0
2008-03-28 00:23:00,1.7171,1.7172,1.7171,1.7172,150800000.0
2008-03-28 00:24:00,1.7172,1.7172,1.7172,1.7172,154000000.0
2008-03-28 00:25:00,1.7172,1.7175,1.7172,1.7175,125600000.0
2008-03-28 00:26:00,1.7175,1.718,1.7175,1.7178,101600000.0
2008-03-28 00:27:00,1.7178,1.7178,1.7176,1.7176,109800000.0
2008-03-28 00:28:00,1.7176,1.7176,1.7176,1.7176,152600000.0
2008-03-28 00:29:00,1.7176,1.7177,1.7176,1.7177,152200000.0
2008-03-28 00:30:00,1.7177,1.7178,1.7177,1.7178,157100000.0
2008-03-28 00:31:00,1.7178,1.7184,1.7177,1.7183,151000000.0
2008-03-28 00:32:00,1.7183,1.7184,1.7178,1.7178,114100000.0
2008-03-28 00:33:00,1.7178,1.7181,1.7177,1.7178,133600000.0
2008-03-28 00:34:00,1.7178,1.718,1.7178,1.7179,479500000.0
2008-03-28 00:35:00,1.7179,1.7179,1.7177,1.7179,866200000.0
2008-03-28 00:36:00,1.7181,1.7185,1.7175,1.7175,111800000.0
2008-03-28 00:37:00,1.7175,1.7181,1.7174,1.7179,133600000.0
2008-03-28 00:38:00,1.7179,1.7187,1.7179,1.7186,323000000.0
2008-03-28 00:39:00,1.7187,1.7187,1.7173,1.7176,270900000.0
2008-03-28 00:40:00,1.7183,1.7183,1.717,1.7173,454100000.0
2008-03-28 00:41:00,1.7173,1.7185,1.7173,1.7185,137100000.0
2008-03-28 00:42:00,1.7185,1.7185,1.7179,1.7179,151700000.0
2008-03-28 00:43:00,1.7179,1.7181,1.7179,1.718,152700000.0
2008-03-28 00:44:00,1.718,1.7183,1.718,1.7183,135400000.0
2008-03-28 00:45:00,1.7183,1.7187,1.7183,1.7187,126800000.0
2008-03-28 00:46:00,1.7187,1.7187,1.7181,1.7181,133800000.0
2008-03-28 00:47:00,1.7181,1.7184,1.718,1.7182,222200000.0
2008-03-28 00:48:00,1.7182,1.7182,1.7175,1.7178,151200000.0
2008-03-28 00:49:00,1.7178,1.7186,1.7177,1.7186,119100000.0
2008-03-28 00:50:00,1.7186,1.7186,1.718,1.7185,146600000.0
2008-03-28 00:51:00,1.7185,1.7185,1.7183,1.7183,144300000.0
2008-03-28 00:52:00,1.7183,1.7186,1.7183,1.7185,137100000.0
2008-03-28 00:53:00,1.7185,1.7185,1.7169,1.7178,304600000.0
2008-03-28 00:54:00,1.7178,1.7181,1.7173,1.7179,228300000.0
2008-03-28 00:55:00,1.7179,1.7181,1.7177,1.7181,118500000.0
2008-03-28 00:56:00,1.718,1.7181,1.7177,1.7178,134900000.0
2008-03-28 00:57:00,1.7178,1.7188,1.7178,1.7186,468200000.0
2008-03-28 00:58:00,1.7186,1.7186,1.7181,1.7182,123600000.0
2008-03-28 00:59:00,1.7182,1.7184,1.718,1.718,115100000.0
2008-03-28 01:00:00,1.718,1.7182,1.718,1.7182,88500000.0
2008-03-28 01:01:00,1.7182,1.7186,1.7181,1.7184,108100000.0
2008-03-28 01:02:00,1.7184,1.7185,1.7181,1.7182,91900000.0
2008-03-28 01:03:00,1.7182,1.7182,1.7175,1.7176,87600000.0
2008-03-28 01:04:00,1.7176,1.7177,1.7173,1.7173,87300000.0
2008-03-28 01:05:00,1.7173,1.7173,1.7168,1.7168,91300000.0
2008-03-28 01:06:00,1.7168,1.7173,1.7167,1.7173,90200000.0
2008-03-28 01:07:00,1.7173,1.7174,1.7171,1.7171,88000000.0
2008-03-28 01:08:00,1.7171,1.7172,1.717,1.7172,84200000.0
2008-03-28 01:09:00,1.7172,1.7173,1.7171,1.7173,91800000.0
2008-03-28 01:10:00,1.7173,1.7178,1.7173,1.7176,123400000.0
2008-03-28 01:11:00,1.7176,1.7178,1.7175,1.7176,133900000.0
2008-03-28 01:12:00,1.7176,1.7179,1.7176,1.7177,137400000.0
2008-03-28 01:13:00,1.7177,1.7178,1.7176,1.7176,152600000.0
2008-03-28 01:14:00,1.7176,1.7177,1.7176,1.7177,287900000.0
2008-03-28 01:15:00,1.7177,1.7178,1.7177,1.7178,122100000.0
2008-03-28 01:16:00,1.7178,1.7178,1.7178,1.7178,154700000.0
2008-03-28 01:17:00,1.7178,1.7183,1.7178,1.7182,174800000.0
2008-03-28 01:18:00,1.7182,1.7185,1.7181,1.7182,139000000.0
2008-03-28 01:19:00,1.7182,1.7184,1.7181,1.7181,155200000.0
2008-03-28 01:20:00,1.7181,1.7182,1.7178,1.718,150800000.0
2008-03-28 01:21:00,1.718,1.7183,1.7179,1.7183,149700000.0
2008-03-28 01:22:00,1.7183,1.7188,1.7183,1.7184,152200000.0
2008-03-28 01:23:00,1.7184,1.7187,1.7184,1.7187,151800000.0
2008-03-28 01:24:00,1.7187,1.7189,1.7184,1.7187,138200000.0
2008-03-28 01:25:00,1.7187,1.7187,1.7185,1.7185,159900000.0
2008-03-28 01:26:00,1.7185,1.7187,1.7184,1.7187,145800000.0
2008-03-28 01:27:00,1.7187,1.7191,1.718,1.7183,189600000.0
2008-03-28 01:28:00,1.7183,1.7187,1.718,1.7187,983600000.0
2008-03-28 01:29:00,1.7187,1.7188,1.7187,1.7187,157600000.0
2008-03-28 01:30:00,1.7187,1.7188,1.7182,1.7182,342500000.0
2008-03-28 01:31:00,1.7182,1.7182,1.7177,1.7178,396900000.0
2008-03-28 01:32:00,1.7178,1.7179,1.7173,1.7176,253100000.0
2008-03-28 01:33:00,1.7176,1.7177,1.7174,1.7175,138900000.0
2008-03-28 01:34:00,1.7175,1.7179,1.7174,1.7179,213500000.0
2008-03-28 01:35:00,1.7179,1.718,1.7175,1.7178,129900000.0
2008-03-28 01:36:00,1.7179,1.7179,1.7173,1.7173,355200000.0
2008-03-28 01:37:00,1.7173,1.7173,1.717,1.7171,134900000.0
2008-03-28 01:38:00,1.7171,1.7171,1.7168,1.717,271200000.0
2008-03-28 01:39:00,1.717,1.717,1.7168,1.717,148300000.0
2008-03-28 01:40:00,1.717,1.7171,1.7167,1.7168,165200000.0
2008-03-28 01:41:00,1.7168,1.717,1.7168,1.717,148200000.0
2008-03-28 01:42:00,1.717,1.717,1.7168,1.717,114900000.0
2008-03-28 01:43:00,1.717,1.7172,1.7168,1.7168,122600000.0
2008-03-28 01:44:00,1.7168,1.7168,1.7163,1.71655,158000000.0
2008-03-28 01:45:00,1.71655,1.71675,1.71655,1.71675,173200000.0
2008-03-28 01:46:00,1.71675,1.7172,1.71675,1.71705,259300000.0
2008-03-28 01:47:00,1.71705,1.7173,1.71705,1.71705,233500000.0
2008-03-28 01:48:00,1.71705,1.7173,1.717,1.717,338900000.0
2008-03-28 01:49:00,1.717,1.7171,1.71695,1.717,284300000.0
2008-03-28 01:50:00,1.71705,1.7171,1.717,1.717,184100000.0
2008-03-28 01:51:00,1.717,1.717,1.71645,1.7168,185900000.0
2008-03-28 01:52:00,1.7168,1.7168,1.7163,1.7167,144200000.0
2008-03-28 01:53:00,1.7167,1.7168,1.7167,1.7167,156400000.0
2008-03-28 01:54:00,1.7167,1.7167,1.7167,1.7167,156100000.0
2008-03-28 01:55:00,1.7167,1.7168,1.7167,1.7168,130800000.0
2008-03-28 01:56:00,1.7168,1.717,1.7168,1.717,128100000.0
2008-03-28 01:57:00,1.717,1.7178,1.7168,1.7178,176000000.0
2008-03-28 01:58:00,1.7178,1.7179,1.7175,1.7177,135400000.0
2008-03-28 01:59:00,1.7176,1.7177,1.7168,1.7172,170700000.0
2008-03-28 02:00:00,1.7172,1.7174,1.717,1.7174,126500000.0
2008-03-28 02:01:00,1.7174,1.7175,1.7172,1.7173,260300000.0
2008-03-28 02:02:00,1.7173,1.7185,1.7173,1.71785,262600000.0
2008-03-28 02:03:00,1.71785,1.7183,1.71785,1.718,113000000.0
2008-03-28 02:04:00,1.718,1.7186,1.7178,1.7179,381300000.0
2008-03-28 02:05:00,1.7179,1.7188,1.7178,1.7188,524700000.0
2008-03-28 02:06:00,1.7187,1.7191,1.7184,1.7186,130100000.0
2008-03-28 02:07:00,1.7186,1.7189,1.7186,1.7186,102400000.0
2008-03-28 02:08:00,1.7186,1.7186,1.718,1.7181,130100000.0
2008-03-28 02:09:00,1.7181,1.7184,1.7177,1.7184,126700000.0
2008-03-28 02:10:00,1.7184,1.7184,1.7178,1.7178,130000000.0
2008-03-28 02:11:00,1.7178,1.7183,1.7178,1.7181,145300000.0
2008-03-28 02:12:00,1.7181,1.7181,1.717,1.7171,199100000.0
2008-03-28 02:13:00,1.7171,1.7178,1.7169,1.7178,228700000.0
2008-03-28 02:14:00,1.7178,1.7178,1.7177,1.7177,126000000.0
2008-03-28 02:15:00,1.7177,1.718,1.7177,1.718,101300000.0
2008-03-28 02:16:00,1.718,1.718,1.7175,1.7177,126900000.0
2008-03-28 02:17:00,1.7177,1.7177,1.7174,1.7176,111200000.0
2008-03-28 02:18:00,1.7176,1.7176,1.7175,1.7175,109500000.0
2008-03-28 02:19:00,1.7175,1.7182,1.7175,1.7182,172300000.0
2008-03-28 02:20:00,1.7182,1.7184,1.7178,1.718,228700000.0
2008-03-28 02:21:00,1.718,1.7183,1.718,1.7183,145400000.0
2008-03-28 02:22:00,1.7183,1.7185,1.718,1.718,135900000.0
2008-03-28 02:23:00,1.718,1.7181,1.7177,1.7177,687800000.0
2008-03-28 02:24:00,1.7177,1.7177,1.7176,1.7176,1655800000.0
2008-03-28 02:25:00,1.7176,1.7177,1.7174,1.7177,642000000.0
2008-03-28 02:26:00,1.7177,1.7178,1.7174,1.7174,307100000.0
2008-03-28 02:27:00,1.7174,1.7175,1.7174,1.7175,151100000.0
2008-03-28 02:28:00,1.7175,1.7177,1.7175,1.7176,145800000.0
2008-03-28 02:29:00,1.7176,1.7178,1.7175,1.7175,138000000.0
2008-03-28 02:30:00,1.7175,1.7175,1.7173,1.7174,152600000.0
2008-03-28 02:31:00,1.7174,1.7177,1.7173,1.7175,150800000.0
2008-03-28 02:32:00,1.7175,1.7177,1.7175,1.7177,155000000.0
2008-03-28 02:33:00,1.7177,1.718,1.7176,1.7176,147500000.0
2008-03-28 02:34:00,1.7176,1.7178,1.7176,1.7177,147600000.0
2008-03-28 02:35:00,1.7177,1.7179,1.7176,1.7177,154000000.0
2008-03-28 02:36:00,1.7177,1.718,1.7175,1.7175,137000000.0
2008-03-28 02:37:00,1.7175,1.7175,1.7171,1.7173,146300000.0
2008-03-28 02:38:00,1.7173,1.7173,1.7171,1.7173,108500000.0
2008-03-28 02:39:00,1.7173,1.7173,1.7172,1.7173,277100000.0
2008-03-28 02:40:00,1.7173,1.7177,1.7173,1.7177,184100000.0
2008-03-28 02:41:00,1.7177,1.7177,1.7171,1.7176,136000000.0
2008-03-28 02:42:00,1.7176,1.7178,1.7171,1.7173,116400000.0
2008-03-28 02:43:00,1.7173,1.7173,1.7166,1.7166,221900000.0
2008-03-28 02:44:00,1.7166,1.7175,1.7163,1.7172,345900000.0
2008-03-28 02:45:00,1.7172,1.7172,1.7165,1.7166,137300000.0
2008-03-28 02:46:00,1.7167,1.7169,1.716,1.716,158400000.0
2008-03-28 02:47:00,1.716,1.7167,1.716,1.7166,117900000.0
2008-03-28 02:48:00,1.7166,1.7167,1.7165,1.7166,232000000.0
2008-03-28 02:49:00,1.7166,1.7167,1.7165,1.71655,371300000.0
2008-03-28 02:50:00,1.71655,1.7172,1.71615,1.7171,247000000.0
2008-03-28 02:51:00,1.7171,1.7175,1.7167,1.71685,255600000.0
2008-03-28 02:52:00,1.71685,1.7176,1.7168,1.7174,256800000.0
2008-03-28 02:53:00,1.7174,1.71765,1.71725,1.71745,224700000.0
2008-03-28 02:54:00,1.71745,1.71785,1.7171,1.7173,197000000.0
2008-03-28 02:55:00,1.7173,1.7174,1.71645,1.7168,146300000.0
2008-03-28 02:56:00,1.7168,1.7171,1.7166,1.71675,236900000.0
2008-03-28 02:57:00,1.71675,1.71675,1.71565,1.7159,218100000.0
2008-03-28 02:58:00,1.7159,1.71615,1.7157,1.7161,224600000.0
2008-03-28 02:59:00,1.7161,1.7162,1.7156,1.7161,279400000.0
2008-03-28 03:00:00,1.7161,1.7161,1.7156,1.71595,201600000.0
2008-03-28 03:01:00,1.71595,1.7161,1.71565,1.7157,130600000.0
2008-03-28 03:02:00,1.7157,1.7162,1.7156,1.716,206000000.0
2008-03-28 03:03:00,1.716,1.7161,1.7158,1.716,200800000.0
2008-03-28 03:04:00,1.716,1.716,1.71545,1.7155,134600000.0
2008-03-28 03:05:00,1.7155,1.7159,1.7152,1.7159,166000000.0
2008-03-28 03:06:00,1.7159,1.7159,1.7153,1.7153,124000000.0
2008-03-28 03:07:00,1.7153,1.7153,1.7147,1.7149,214600000.0
2008-03-28 03:08:00,1.715,1.7151,1.7145,1.71485,165200000.0
2008-03-28 03:09:00,1.71485,1.71565,1.71485,1.7151,253100000.0
2008-03-28 03:10:00,1.7151,1.7156,1.7151,1.7156,178200000.0
2008-03-28 03:11:00,1.7156,1.7161,1.7156,1.7157,265700000.0
2008-03-28 03:12:00,1.7157,1.7159,1.7156,1.71565,291000000.0
2008-03-28 03:13:00,1.71565,1.716,1.71565,1.716,244500000.0
2008-03-28 03:14:00,1.716,1.71605,1.7158,1.71595,199200000.0
2008-03-28 03:15:00,1.7158,1.7163,1.71575,1.7162,236400000.0
2008-03-28 03:16:00,1.7162,1.7164,1.7159,1.7163,282400000.0
2008-03-28 03:17:00,1.7163,1.7167,1.71615,1.7164,227000000.0
2008-03-28 03:18:00,1.7164,1.7171,1.71615,1.7171,242500000.0
2008-03-28 03:19:00,1.7171,1.71725,1.7164,1.7166,244200000.0
2008-03-28 03:20:00,1.7166,1.7169,1.7165,1.71685,208600000.0
2008-03-28 03:21:00,1.71685,1.717,1.7162,1.7162,123300000.0
2008-03-28 03:22:00,1.7162,1.7164,1.7159,1.7161,214900000.0
2008-03-28 03:23:00,1.7161,1.7164,1.7158,1.7163,225000000.0
2008-03-28 03:24:00,1.7163,1.7165,1.7162,1.7164,111000000.0
2008-03-28 03:25:00,1.7164,1.7167,1.7162,1.7165,67600000.0
2008-03-28 03:26:00,1.7165,1.7167,1.7165,1.7167,75400000.0
2008-03-28 03:27:00,1.7167,1.7168,1.7165,1.7168,86200000.0
2008-03-28 03:28:00,1.7168,1.7169,1.7167,1.7167,83800000.0
2008-03-28 03:29:00,1.7167,1.7169,1.7167,1.7169,127100000.0
2008-03-28 03:30:00,1.7169,1.7169,1.7167,1.7168,84900000.0
2008-03-28 03:31:00,1.7168,1.7171,1.7168,1.7171,110200000.0
2008-03-28 03:32:00,1.7171,1.7171,1.7165,1.7168,96100000.0
2008-03-28 03:33:00,1.7168,1.7169,1.7165,1.7166,253000000.0
2008-03-28 03:34:00,1.7166,1.717,1.7165,1.7168,927400000.0
2008-03-28 03:35:00,1.7168,1.7168,1.7162,1.7162,195500000.0
2008-03-28 03:36:00,1.7162,1.7162,1.7157,1.7158,120800000.0
2008-03-28 03:37:00,1.7159,1.7165,1.7159,1.7164,166200000.0
2008-03-28 03:38:00,1.7164,1.7164,1.7162,1.7163,115500000.0
2008-03-28 03:39:00,1.7163,1.71695,1.716,1.71695,177200000.0
2008-03-28 03:40:00,1.71695,1.71695,1.7163,1.71665,162500000.0
2008-03-28 03:41:00,1.71665,1.71725,1.71655,1.71725,162300000.0
2008-03-28 03:42:00,1.71725,1.71765,1.71675,1.7173,224000000.0
2008-03-28 03:43:00,1.7173,1.7173,1.7167,1.7171,248200000.0
2008-03-28 03:44:00,1.7171,1.71725,1.7166,1.717,190200000.0
2008-03-28 03:45:00,1.717,1.7171,1.7169,1.71695,181700000.0
2008-03-28 03:46:00,1.71695,1.71705,1.7169,1.71705,119800000.0
2008-03-28 03:47:00,1.71705,1.71705,1.7169,1.71695,109500000.0
2008-03-28 03:48:00,1.71695,1.71705,1.7168,1.71695,137400000.0
2008-03-28 03:49:00,1.71695,1.71705,1.71685,1.71705,121800000.0
2008-03-28 03:50:00,1.71705,1.71705,1.71635,1.7165,140700000.0
2008-03-28 03:51:00,1.7165,1.7165,1.7157,1.7159,127400000.0
2008-03-28 03:52:00,1.7159,1.7163,1.7159,1.7161,602600000.0
2008-03-28 03:53:00,1.7161,1.7167,1.7161,1.7163,378100000.0
2008-03-28 03:54:00,1.7163,1.7164,1.7161,1.7163,152700000.0
2008-03-28 03:55:00,1.7163,1.7163,1.7157,1.7158,260100000.0
2008-03-28 03:56:00,1.7156,1.7158,1.7155,1.7155,318100000.0
2008-03-28 03:57:00,1.7155,1.7156,1.7155,1.7156,150400000.0
2008-03-28 03:58:00,1.7156,1.7158,1.7146,1.7149,174300000.0
2008-03-28 03:59:00,1.7149,1.7151,1.7148,1.715,118500000.0
2008-03-28 04:00:00,1.7147,1.7155,1.7143,1.7149,116200000.0
2008-03-28 04:01:00,1.7149,1.7154,1.7148,1.7152,108500000.0
2008-03-28 04:02:00,1.7153,1.7157,1.7152,1.7153,132700000.0
2008-03-28 04:03:00,1.7153,1.7153,1.71475,1.7152,119200000.0
2008-03-28 04:04:00,1.7152,1.7154,1.7151,1.7152,117800000.0
2008-03-28 04:05:00,1.7152,1.7154,1.715,1.715,136400000.0
2008-03-28 04:06:00,1.715,1.7154,1.7149,1.7152,101600000.0
2008-03-28 04:07:00,1.7152,1.7153,1.715,1.715,88800000.0
2008-03-28 04:08:00,1.715,1.7151,1.7148,1.7149,111300000.0
2008-03-28 04:09:00,1.7149,1.7153,1.7149,1.715,133900000.0
2008-03-28 04:10:00,1.715,1.7151,1.715,1.7151,109000000.0
2008-03-28 04:11:00,1.7151,1.7151,1.7149,1.7151,115300000.0
2008-03-28 04:12:00,1.7151,1.7152,1.7151,1.7152,113000000.0
2008-03-28 04:13:00,1.7152,1.7152,1.7151,1.7151,108500000.0
2008-03-28 04:14:00,1.7151,1.7152,1.7149,1.715,126600000.0
2008-03-28 04:15:00,1.715,1.715,1.715,1.715,108500000.0
2008-03-28 04:16:00,1.715,1.7154,1.715,1.7153,119400000.0
2008-03-28 04:17:00,1.7153,1.7155,1.7152,1.7152,136200000.0
2008-03-28 04:18:00,1.7152,1.7154,1.7152,1.7153,118500000.0
2008-03-28 04:19:00,1.7153,1.7153,1.7148,1.7148,125100000.0
2008-03-28 04:20:00,1.7148,1.7153,1.7147,1.7153,176700000.0
2008-03-28 04:21:00,1.7153,1.716,1.7151,1.7154,103100000.0
2008-03-28 04:22:00,1.7154,1.7154,1.7145,1.7149,114000000.0
2008-03-28 04:23:00,1.7149,1.7149,1.7147,1.7147,143200000.0
2008-03-28 04:24:00,1.7147,1.7149,1.7145,1.7148,139600000.0
2008-03-28 04:25:00,1.7148,1.7152,1.7148,1.7148,131200000.0
2008-03-28 04:26:00,1.7148,1.7151,1.7148,1.7149,132600000.0
2008-03-28 04:27:00,1.7149,1.7152,1.7149,1.7149,105500000.0
2008-03-28 04:28:00,1.7149,1.7151,1.7147,1.7148,109300000.0
2008-03-28 04:29:00,1.7148,1.715,1.7147,1.7147,124100000.0
2008-03-28 04:30:00,1.7147,1.7148,1.7144,1.7145,154400000.0
2008-03-28 04:31:00,1.7145,1.7146,1.7145,1.7146,152200000.0
2008-03-28 04:32:00,1.7146,1.715,1.7145,1.715,141600000.0
2008-03-28 04:33:00,1.715,1.7151,1.7147,1.7147,131600000.0
2008-03-28 04:34:00,1.7147,1.715,1.7147,1.7147,137200000.0
2008-03-28 04:35:00,1.7147,1.715,1.7147,1.715,151200000.0
2008-03-28 04:36:00,1.715,1.7152,1.7149,1.7152,147100000.0
2008-03-28 04:37:00,1.7152,1.7153,1.7147,1.7149,73700000.0
2008-03-28 04:38:00,1.7149,1.715,1.7149,1.7149,58900000.0
2008-03-28 04:39:00,1.7149,1.7149,1.7148,1.7149,164900000.0
2008-03-28 04:40:00,1.7149,1.7153,1.7149,1.7152,101100000.0
2008-03-28 04:41:00,1.7152,1.7152,1.7152,1.7152,22000000.0
2008-03-28 04:42:00,1.7152,1.7152,1.7151,1.7151,89100000.0
2008-03-28 04:43:00,1.7151,1.7151,1.7149,1.7151,121200000.0
2008-03-28 04:44:00,1.7151,1.7153,1.7151,1.7152,104500000.0
2008-03-28 04:45:00,1.7152,1.7155,1.7152,1.7155,73000000.0
2008-03-28 04:46:00,1.7155,1.7156,1.7152,1.7155,109100000.0
2008-03-28 04:47:00,1.7155,1.7165,1.7155,1.7161,79500000.0
2008-03-28 04:48:00,1.7161,1.7166,1.7157,1.7161,224700000.0
2008-03-28 04:49:00,1.7161,1.7163,1.7159,1.7163,126700000.0
2008-03-28 04:50:00,1.7163,1.7165,1.7161,1.7163,118700000.0
2008-03-28 04:51:00,1.7163,1.7163,1.7162,1.7163,110400000.0
2008-03-28 04:52:00,1.7163,1.7163,1.7162,1.7162,109700000.0
2008-03-28 04:53:00,1.7162,1.7164,1.7159,1.7161,134700000.0
2008-03-28 04:54:00,1.7161,1.7163,1.7161,1.7161,98600000.0
2008-03-28 04:55:00,1.7161,1.7162,1.7157,1.7158,130900000.0
2008-03-28 04:56:00,1.7158,1.716,1.715,1.7157,156900000.0
2008-03-28 04:57:00,1.7157,1.7159,1.7154,1.7156,147000000.0
2008-03-28 04:58:00,1.7156,1.7156,1.715,1.715,314200000.0
2008-03-28 04:59:00,1.715,1.7158,1.715,1.7156,286600000.0
2008-03-28 05:00:00,1.7156,1.7159,1.7156,1.7157,109000000.0
2008-03-28 05:01:00,1.7157,1.7162,1.7157,1.7162,114800000.0
2008-03-28 05:02:00,1.7162,1.71645,1.71585,1.7159,186200000.0
2008-03-28 05:03:00,1.7159,1.7163,1.7156,1.7161,127600000.0
2008-03-28 05:04:00,1.7161,1.7162,1.7157,1.7162,113800000.0
2008-03-28 05:05:00,1.7162,1.7163,1.7157,1.7157,140200000.0
2008-03-28 05:06:00,1.7157,1.7161,1.7157,1.7159,235200000.0
2008-03-28 05:07:00,1.7159,1.7162,1.7155,1.7162,127200000.0
2008-03-28 05:08:00,1.7162,1.7163,1.7157,1.7157,135800000.0
2008-03-28 05:09:00,1.7157,1.7161,1.7156,1.7156,121800000.0
2008-03-28 05:10:00,1.7156,1.7158,1.7156,1.7158,155700000.0
2008-03-28 05:11:00,1.7158,1.7161,1.7157,1.7157,143500000.0
2008-03-28 05:12:00,1.7157,1.7161,1.7156,1.7158,149600000.0
2008-03-28 05:13:00,1.7158,1.7163,1.7158,1.7163,262200000.0
2008-03-28 05:14:00,1.7163,1.7164,1.7159,1.7163,119400000.0
2008-03-28 05:15:00,1.7163,1.7165,1.7159,1.7159,137900000.0
2008-03-28 05:16:00,1.7159,1.7163,1.7159,1.7159,161800000.0
2008-03-28 05:17:00,1.7159,1.716,1.7155,1.716,121900000.0
2008-03-28 05:18:00,1.716,1.7161,1.7158,1.7159,117000000.0
2008-03-28 05:19:00,1.7159,1.7161,1.7157,1.7161,216200000.0
2008-03-28 05:20:00,1.7161,1.7163,1.7158,1.7162,147600000.0
2008-03-28 05:21:00,1.7161,1.7161,1.716,1.716,152300000.0
2008-03-28 05:22:00,1.716,1.7163,1.716,1.716,152000000.0
2008-03-28 05:23:00,1.716,1.7163,1.7159,1.716,114400000.0
2008-03-28 05:24:00,1.716,1.7163,1.7158,1.7163,147600000.0
2008-03-28 05:25:00,1.7163,1.7163,1.7158,1.7162,150500000.0
2008-03-28 05:26:00,1.7162,1.7163,1.7158,1.7163,197200000.0
2008-03-28 05:27:00,1.7163,1.7163,1.7156,1.7158,159800000.0
2008-03-28 05:28:00,1.7158,1.7162,1.7158,1.7159,142700000.0
2008-03-28 05:29:00,1.7159,1.7161,1.7158,1.7161,149600000.0
2008-03-28 05:30:00,1.7161,1.7162,1.7159,1.7159,150300000.0
2008-03-28 05:31:00,1.7159,1.7161,1.7157,1.7157,148900000.0
2008-03-28 05:32:00,1.7157,1.7159,1.7152,1.7154,153800000.0
2008-03-28 05:33:00,1.7154,1.7158,1.7152,1.7155,127200000.0
2008-03-28 05:34:00,1.7154,1.716,1.7153,1.7154,138300000.0
2008-03-28 05:35:00,1.7154,1.7155,1.7149,1.715,141900000.0
2008-03-28 05:36:00,1.715,1.7153,1.715,1.715,110500000.0
2008-03-28 05:37:00,1.715,1.7151,1.7148,1.715,125300000.0
2008-03-28 05:38:00,1.7151,1.7151,1.7148,1.7149,144100000.0
2008-03-28 05:39:00,1.7149,1.7152,1.7149,1.7152,113700000.0
2008-03-28 05:40:00,1.7152,1.7154,1.7147,1.7148,147300000.0
2008-03-28 05:41:00,1.7148,1.7148,1.7147,1.7148,116700000.0
2008-03-28 05:42:00,1.7148,1.7151,1.7148,1.7151,124200000.0
2008-03-28 05:43:00,1.715,1.7154,1.715,1.7154,130000000.0
2008-03-28 05:44:00,1.7154,1.7155,1.7151,1.7153,126700000.0
2008-03-28 05:45:00,1.7153,1.7154,1.7151,1.7153,121100000.0
2008-03-28 05:46:00,1.7153,1.7155,1.7153,1.7155,160600000.0
2008-03-28 05:47:00,1.7155,1.7155,1.7151,1.7151,45600000.0
2008-03-28 05:48:00,1.7149,1.7152,1.714,1.7141,103800000.0
2008-03-28 05:49:00,1.7141,1.7145,1.7141,1.7144,643800000.0
2008-03-28 05:50:00,1.7144,1.7146,1.7144,1.7145,391300000.0
2008-03-28 05:51:00,1.7145,1.7145,1.7142,1.7143,161000000.0
2008-03-28 05:52:00,1.7143,1.7145,1.7143,1.7143,148800000.0
2008-03-28 05:53:00,1.7143,1.7145,1.7141,1.7142,162000000.0
2008-03-28 05:54:00,1.7142,1.7144,1.7141,1.7142,136900000.0
2008-03-28 05:55:00,1.7142,1.7142,1.7137,1.7138,115600000.0
2008-03-28 05:56:00,1.7138,1.7141,1.7138,1.7139,135400000.0
2008-03-28 05:57:00,1.7139,1.7139,1.7138,1.7138,140100000.0
2008-03-28 05:58:00,1.7138,1.7141,1.7137,1.714,135100000.0
2008-03-28 05:59:00,1.714,1.7143,1.7139,1.7142,150200000.0
2008-03-28 06:00:00,1.7142,1.7144,1.7142,1.7143,159400000.0
2008-03-28 06:01:00,1.7143,1.7143,1.7141,1.7141,129800000.0
2008-03-28 06:02:00,1.7141,1.7141,1.7138,1.7138,98900000.0
2008-03-28 06:03:00,1.7138,1.7138,1.7135,1.7136,123500000.0
2008-03-28 06:04:00,1.7136,1.7137,1.7135,1.7135,125800000.0
2008-03-28 06:05:00,1.7135,1.714,1.7135,1.7135,135300000.0
2008-03-28 06:06:00,1.7135,1.7136,1.7132,1.7134,134700000.0
2008-03-28 06:07:00,1.7134,1.7137,1.7132,1.7132,109600000.0
2008-03-28 06:08:00,1.7132,1.7135,1.7132,1.7134,114600000.0
2008-03-28 06:09:00,1.7133,1.7135,1.7129,1.713,142100000.0
2008-03-28 06:10:00,1.7131,1.71335,1.7129,1.7132,105300000.0
2008-03-28 06:11:00,1.7132,1.7133,1.7132,1.7132,87200000.0
2008-03-28 06:12:00,1.7132,1.7134,1.7132,1.7134,96000000.0
2008-03-28 06:13:00,1.7134,1.7136,1.71325,1.71345,102400000.0
2008-03-28 06:14:00,1.71345,1.7136,1.7134,1.7136,101100000.0
2008-03-28 06:15:00,1.7136,1.7136,1.7134,1.7134,104800000.0
2008-03-28 06:16:00,1.7134,1.7134,1.71335,1.71335,101300000.0
2008-03-28 06:17:00,1.71335,1.71355,1.7133,1.71355,93900000.0
2008-03-28 06:18:00,1.71355,1.7136,1.71325,1.7135,123000000.0
2008-03-28 06:19:00,1.71345,1.7137,1.7134,1.7135,121900000.0
2008-03-28 06:20:00,1.71345,1.7137,1.7134,1.71365,80800000.0
2008-03-28 06:21:00,1.71365,1.71365,1.71315,1.71345,124100000.0
2008-03-28 06:22:00,1.71345,1.71385,1.7134,1.7134,160500000.0
2008-03-28 06:23:00,1.7134,1.71345,1.71305,1.71305,180800000.0
2008-03-28 06:24:00,1.71305,1.7134,1.71305,1.7134,160300000.0
2008-03-28 06:25:00,1.7134,1.7134,1.71305,1.7131,155200000.0
2008-03-28 06:26:00,1.71315,1.71355,1.71315,1.71335,179200000.0
2008-03-28 06:27:00,1.71335,1.7135,1.71325,1.7134,182000000.0
2008-03-28 06:28:00,1.7134,1.71365,1.71335,1.7135,182400000.0
2008-03-28 06:29:00,1.7135,1.7138,1.7135,1.7136,176500000.0
2008-03-28 06:30:00,1.7136,1.7136,1.7132,1.71325,175200000.0
2008-03-28 06:31:00,1.71325,1.71325,1.7127,1.7128,179600000.0
2008-03-28 06:32:00,1.7128,1.713,1.71255,1.713,173000000.0
2008-03-28 06:33:00,1.713,1.713,1.71255,1.7129,182900000.0
2008-03-28 06:34:00,1.71305,1.7131,1.7128,1.713,185700000.0
2008-03-28 06:35:00,1.713,1.71315,1.7129,1.7131,172400000.0
2008-03-28 06:36:00,1.7131,1.7131,1.71275,1.71285,175000000.0
2008-03-28 06:37:00,1.7128,1.7129,1.71245,1.71275,112500000.0
2008-03-28 06:38:00,1.71275,1.71285,1.7122,1.7122,99100000.0
2008-03-28 06:39:00,1.7122,1.71275,1.7122,1.71275,96800000.0
2008-03-28 06:40:00,1.71275,1.71305,1.71245,1.71305,88800000.0
2008-03-28 06:41:00,1.71305,1.71305,1.7126,1.7126,75500000.0
2008-03-28 06:42:00,1.7126,1.713,1.7126,1.71285,64300000.0
2008-03-28 06:43:00,1.71285,1.71285,1.71235,1.71255,109700000.0
2008-03-28 06:44:00,1.71255,1.71255,1.7122,1.71235,98900000.0
2008-03-28 06:45:00,1.71235,1.7125,1.71225,1.71235,70200000.0
2008-03-28 06:46:00,1.71235,1.71235,1.71205,1.71205,67900000.0
2008-03-28 06:47:00,1.71205,1.7124,1.7119,1.7119,106600000.0
2008-03-28 06:48:00,1.7119,1.7119,1.71115,1.71125,49600000.0
2008-03-28 06:49:00,1.71125,1.7116,1.71105,1.7114,99300000.0
2008-03-28 06:50:00,1.7114,1.7115,1.71125,1.71145,108400000.0
2008-03-28 06:51:00,1.71145,1.71205,1.71145,1.71205,98800000.0
2008-03-28 06:52:00,1.71205,1.71215,1.71165,1.71165,116300000.0
2008-03-28 06:53:00,1.71165,1.7117,1.7116,1.7116,108000000.0
2008-03-28 06:54:00,1.7116,1.7118,1.7112,1.7112,92000000.0
2008-03-28 06:55:00,1.7112,1.71135,1.7111,1.71135,90500000.0
2008-03-28 06:56:00,1.71135,1.71135,1.71135,1.71135,109500000.0
2008-03-28 06:57:00,1.71135,1.71145,1.7106,1.7109,73900000.0
2008-03-28 06:58:00,1.7109,1.71105,1.7102,1.7104,73300000.0
2008-03-28 06:59:00,1.7104,1.7105,1.7101,1.7103,87600000.0
2008-03-28 07:00:00,1.7103,1.7103,1.7099,1.7103,92000000.0
2008-03-28 07:01:00,1.7103,1.7103,1.7101,1.71015,86700000.0
2008-03-28 07:02:00,1.71005,1.7102,1.7094,1.7094,151000000.0
2008-03-28 07:03:00,1.7094,1.71,1.7093,1.7093,112000000.0
2008-03-28 07:04:00,1.7093,1.7096,1.7091,1.7093,119200000.0
2008-03-28 07:05:00,1.7093,1.7098,1.70915,1.7096,122800000.0
2008-03-28 07:06:00,1.7096,1.71,1.7096,1.71,136400000.0
2008-03-28 07:07:00,1.71,1.7102,1.71,1.71015,131500000.0
2008-03-28 07:08:00,1.71015,1.71025,1.7099,1.7102,110900000.0
2008-03-28 07:09:00,1.71025,1.7104,1.7101,1.7101,108100000.0
2008-03-28 07:10:00,1.7101,1.7102,1.71,1.71005,90000000.0
2008-03-28 07:11:00,1.71005,1.7103,1.71005,1.71005,77900000.0
2008-03-28 07:12:00,1.71005,1.7101,1.71005,1.71005,32400000.0
2008-03-28 07:13:00,1.71005,1.7102,1.71005,1.7102,40700000.0
2008-03-28 07:14:00,1.7103,1.7103,1.7099,1.7099,86000000.0
2008-03-28 07:15:00,1.7099,1.7101,1.7099,1.7101,87400000.0
2008-03-28 07:16:00,1.7101,1.7104,1.7101,1.7103,83300000.0
2008-03-28 07:17:00,1.7103,1.71055,1.7103,1.71055,96100000.0
2008-03-28 07:18:00,1.71055,1.71055,1.7101,1.71025,71400000.0
2008-03-28 07:19:00,1.71025,1.7103,1.7101,1.7101,80300000.0
2008-03-28 07:20:00,1.7101,1.7104,1.7101,1.7103,75600000.0
2008-03-28 07:21:00,1.7103,1.71065,1.7103,1.71045,107100000.0
2008-03-28 07:22:00,1.71045,1.71075,1.71045,1.7106,115200000.0
2008-03-28 07:23:00,1.7106,1.7107,1.7106,1.7106,87900000.0
2008-03-28 07:24:00,1.7106,1.71105,1.7102,1.7109,116400000.0
2008-03-28 07:25:00,1.7109,1.7113,1.71085,1.7109,115500000.0
2008-03-28 07:26:00,1.7109,1.7111,1.71085,1.7109,111300000.0
2008-03-28 07:27:00,1.7109,1.7109,1.70975,1.71,110600000.0
2008-03-28 07:28:00,1.71,1.7102,1.71,1.7102,87400000.0
2008-03-28 07:29:00,1.7102,1.7102,1.70935,1.7102,112100000.0
2008-03-28 07:30:00,1.7102,1.7104,1.71015,1.71015,64000000.0
2008-03-28 07:31:00,1.71015,1.7107,1.71015,1.7106,74500000.0
2008-03-28 07:32:00,1.7106,1.7109,1.7106,1.7107,56400000.0
2008-03-28 07:33:00,1.7107,1.7108,1.7104,1.7106,79400000.0
2008-03-28 07:34:00,1.7106,1.711,1.7104,1.7106,87300000.0
2008-03-28 07:35:00,1.7106,1.7109,1.7106,1.7107,86800000.0
2008-03-28 07:36:00,1.7107,1.7113,1.7107,1.711,85700000.0
2008-03-28 07:37:00,1.711,1.7111,1.7109,1.7111,87200000.0
2008-03-28 07:38:00,1.7111,1.7112,1.711,1.7111,86900000.0
2008-03-28 07:39:00,1.7111,1.7112,1.7108,1.7108,89200000.0
2008-03-28 07:40:00,1.7108,1.7109,1.7106,1.7108,83200000.0
2008-03-28 07:41:00,1.7108,1.711,1.7101,1.7102,87500000.0
2008-03-28 07:42:00,1.7102,1.7108,1.7102,1.7106,88000000.0
2008-03-28 07:43:00,1.7106,1.711,1.7106,1.7108,94500000.0
2008-03-28 07:44:00,1.7108,1.7109,1.7108,1.7109,86800000.0
2008-03-28 07:45:00,1.7109,1.7112,1.7109,1.7112,87000000.0
2008-03-28 07:46:00,1.7112,1.7112,1.7109,1.7111,84400000.0
2008-03-28 07:47:00,1.7111,1.712,1.7111,1.7118,88500000.0
2008-03-28 07:48:00,1.7118,1.7119,1.71115,1.7114,85700000.0
2008-03-28 07:49:00,1.7114,1.7116,1.7114,1.7116,86700000.0
2008-03-28 07:50:00,1.7116,1.7116,1.7111,1.7112,86400000.0
2008-03-28 07:51:00,1.7112,1.7113,1.7111,1.7111,87700000.0
2008-03-28 07:52:00,1.7111,1.7111,1.7111,1.7111,86400000.0
2008-03-28 07:53:00,1.7111,1.7115,1.7111,1.7115,87600000.0
2008-03-28 07:54:00,1.7115,1.7119,1.7111,1.7111,90600000.0
2008-03-28 07:55:00,1.7111,1.7113,1.7108,1.7113,100700000.0
2008-03-28 07:56:00,1.7113,1.7114,1.7111,1.7114,85800000.0
2008-03-28 07:57:00,1.7114,1.7119,1.7114,1.7119,87400000.0
2008-03-28 07:58:00,1.7119,1.7119,1.7116,1.7116,87100000.0
2008-03-28 07:59:00,1.7116,1.7116,1.7115,1.7116,84300000.0
2008-03-28 08:00:00,1.7116,1.7116,1.7108,1.7111,86900000.0
2008-03-28 08:01:00,1.7111,1.7113,1.711,1.7113,87100000.0
2008-03-28 08:02:00,1.7113,1.7116,1.7113,1.7116,91600000.0
2008-03-28 08:03:00,1.7116,1.7116,1.7115,1.7115,88000000.0
2008-03-28 08:04:00,1.7115,1.7118,1.7113,1.7114,90700000.0
2008-03-28 08:05:00,1.7114,1.7116,1.7114,1.7116,87300000.0
2008-03-28 08:06:00,1.7116,1.7119,1.7116,1.7117,85900000.0
2008-03-28 08:07:00,1.7117,1.7118,1.7114,1.7115,86500000.0
2008-03-28 08:08:00,1.7115,1.7117,1.7114,1.7115,92400000.0
2008-03-28 08:09:00,1.7115,1.7116,1.7112,1.7115,87000000.0
2008-03-28 08:10:00,1.7115,1.7115,1.7114,1.7115,84000000.0
2008-03-28 08:11:00,1.7115,1.712,1.7115,1.7117,86500000.0
2008-03-28 08:12:00,1.7117,1.712,1.7114,1.7116,89500000.0
2008-03-28 08:13:00,1.7116,1.7117,1.7109,1.711,86900000.0
2008-03-28 08:14:00,1.711,1.7112,1.7108,1.7109,89200000.0
2008-03-28 08:15:00,1.7109,1.7109,1.7106,1.7108,86400000.0
2008-03-28 08:16:00,1.7108,1.7109,1.7102,1.7108,96700000.0
2008-03-28 08:17:00,1.7108,1.7111,1.7106,1.711,87200000.0
2008-03-28 08:18:00,1.711,1.711,1.7104,1.7104,88000000.0
2008-03-28 08:19:00,1.7104,1.7109,1.7104,1.7106,92200000.0
2008-03-28 08:20:00,1.7106,1.7111,1.7104,1.7111,84500000.0
2008-03-28 08:21:00,1.7111,1.7113,1.711,1.711,86800000.0
2008-03-28 08:22:00,1.711,1.711,1.7106,1.7107,90000000.0
2008-03-28 08:23:00,1.7107,1.7107,1.71,1.7103,101900000.0
2008-03-28 08:24:00,1.7104,1.7104,1.7099,1.7103,91600000.0
2008-03-28 08:25:00,1.7103,1.7106,1.71,1.71,87200000.0
2008-03-28 08:26:00,1.71,1.7102,1.7096,1.7099,92800000.0
2008-03-28 08:27:00,1.7099,1.7099,1.7093,1.7093,86800000.0
2008-03-28 08:28:00,1.7093,1.7095,1.709,1.7092,92800000.0
2008-03-28 08:29:00,1.7092,1.7094,1.709,1.7093,86800000.0
2008-03-28 08:30:00,1.7093,1.7098,1.7093,1.7097,88400000.0
2008-03-28 08:31:00,1.7097,1.7103,1.7097,1.70995,224900000.0
2008-03-28 08:32:00,1.70995,1.7106,1.7096,1.7104,409400000.0
2008-03-28 08:33:00,1.7104,1.71055,1.7097,1.7101,64400000.0
2008-03-28 08:34:00,1.7101,1.7103,1.7097,1.7103,76500000.0
2008-03-28 08:35:00,1.7103,1.7108,1.71015,1.71055,50100000.0
2008-03-28 08:36:00,1.71055,1.7106,1.71015,1.7105,81600000.0
2008-03-28 08:37:00,1.7105,1.7107,1.7102,1.7102,37100000.0
2008-03-28 08:38:00,1.7102,1.71065,1.7102,1.71025,40400000.0
2008-03-28 08:39:00,1.71025,1.71035,1.7102,1.7102,84300000.0
2008-03-28 08:40:00,1.7102,1.7102,1.71,1.71015,33300000.0
2008-03-28 08:41:00,1.71015,1.71025,1.7101,1.71025,60600000.0
2008-03-28 08:42:00,1.71025,1.7105,1.71015,1.7105,76100000.0
2008-03-28 08:43:00,1.7105,1.7118,1.7105,1.7112,58500000.0
2008-03-28 08:44:00,1.7112,1.7115,1.71105,1.71115,45400000.0
2008-03-28 08:45:00,1.71115,1.71185,1.71115,1.71135,53600000.0
2008-03-28 08:46:00,1.71135,1.7122,1.7112,1.7122,63500000.0
2008-03-28 08:47:00,1.7122,1.7126,1.7121,1.7124,91400000.0
2008-03-28 08:48:00,1.7125,1.71275,1.71235,1.7127,70600000.0
2008-03-28 08:49:00,1.7127,1.7135,1.7127,1.71295,62600000.0
2008-03-28 08:50:00,1.71295,1.7144,1.71295,1.7143,28400000.0
2008-03-28 08:51:00,1.7143,1.7143,1.7137,1.7139,58200000.0
2008-03-28 08:52:00,1.714,1.71425,1.71375,1.7138,40800000.0
2008-03-28 08:53:00,1.71375,1.71455,1.7134,1.714,96700000.0
2008-03-28 08:54:00,1.714,1.714,1.7126,1.7128,68000000.0
2008-03-28 08:55:00,1.7128,1.7128,1.71215,1.7125,67100000.0
2008-03-28 08:56:00,1.7125,1.7127,1.7115,1.7118,83700000.0
2008-03-28 08:57:00,1.7118,1.7121,1.7111,1.7114,75600000.0
2008-03-28 08:58:00,1.7114,1.7117,1.7112,1.71135,51700000.0
2008-03-28 08:59:00,1.71135,1.71185,1.7112,1.71185,31500000.0
2008-03-28 09:00:00,1.71185,1.71245,1.71175,1.712,54300000.0
2008-03-28 09:01:00,1.712,1.7124,1.71155,1.71215,38200000.0
2008-03-28 09:02:00,1.71215,1.71235,1.7118,1.71205,37000000.0
2008-03-28 09:03:00,1.71205,1.7126,1.71195,1.71215,29100000.0
2008-03-28 09:04:00,1.7121,1.71285,1.71205,1.71245,35200000.0
2008-03-28 09:05:00,1.7124,1.7125,1.7117,1.7119,76500000.0
2008-03-28 09:06:00,1.7119,1.71205,1.7116,1.7119,63100000.0
2008-03-28 09:07:00,1.7119,1.71245,1.71185,1.7123,51600000.0
2008-03-28 09:08:00,1.7123,1.71235,1.71185,1.7119,43000000.0
2008-03-28 09:09:00,1.7119,1.71255,1.7119,1.71255,40500000.0
2008-03-28 09:10:00,1.71255,1.71295,1.71255,1.7129,37200000.0
2008-03-28 09:11:00,1.7129,1.7133,1.71275,1.7132,67000000.0
2008-03-28 09:12:00,1.7132,1.7134,1.71275,1.713,45000000.0
2008-03-28 09:13:00,1.71315,1.71385,1.713,1.7138,26500000.0
2008-03-28 09:14:00,1.7138,1.714,1.7133,1.71355,22300000.0
2008-03-28 09:15:00,1.71355,1.71355,1.71325,1.7134,24400000.0
2008-03-28 09:16:00,1.7134,1.71355,1.71275,1.7132,27200000.0
2008-03-28 09:17:00,1.7132,1.71325,1.71275,1.71295,26200000.0
2008-03-28 09:18:00,1.71295,1.713,1.71285,1.71285,26700000.0
2008-03-28 09:19:00,1.71285,1.71285,1.71255,1.7127,40200000.0
2008-03-28 09:20:00,1.7127,1.7131,1.7127,1.71305,51300000.0
2008-03-28 09:21:00,1.71305,1.7132,1.7124,1.7126,48300000.0
2008-03-28 09:22:00,1.71255,1.71295,1.7118,1.71235,22100000.0
2008-03-28 09:23:00,1.71235,1.71305,1.71225,1.7128,39200000.0
2008-03-28 09:24:00,1.7128,1.7133,1.712,1.71235,66200000.0
2008-03-28 09:25:00,1.7125,1.7126,1.7119,1.71225,41700000.0
2008-03-28 09:26:00,1.71225,1.71225,1.71165,1.71195,31700000.0
2008-03-28 09:27:00,1.71195,1.71225,1.71155,1.71165,38000000.0
2008-03-28 09:28:00,1.71165,1.71215,1.71155,1.7118,36900000.0
2008-03-28 09:29:00,1.7118,1.7118,1.7111,1.71125,57200000.0
2008-03-28 09:30:00,1.71125,1.7124,1.71115,1.71215,30900000.0
2008-03-28 09:31:00,1.71215,1.7124,1.7121,1.7123,21800000.0
2008-03-28 09:32:00,1.71235,1.71235,1.71105,1.71165,35500000.0
2008-03-28 09:33:00,1.71165,1.7121,1.71125,1.7121,25700000.0
2008-03-28 09:34:00,1.7121,1.71265,1.7121,1.7124,52500000.0
2008-03-28 09:35:00,1.7124,1.7125,1.71195,1.71215,37700000.0
2008-03-28 09:36:00,1.71215,1.713,1.7121,1.7126,28400000.0
2008-03-28 09:37:00,1.7126,1.71275,1.7117,1.712,29600000.0
2008-03-28 09:38:00,1.712,1.71245,1.71175,1.71205,24400000.0
2008-03-28 09:39:00,1.71205,1.7124,1.71185,1.71235,22300000.0
2008-03-28 09:40:00,1.71235,1.71285,1.71225,1.7125,23300000.0
2008-03-28 09:41:00,1.7125,1.7127,1.7123,1.7127,31500000.0
2008-03-28 09:42:00,1.7127,1.71275,1.7123,1.7125,64000000.0
2008-03-28 09:43:00,1.7125,1.71285,1.7124,1.7125,53300000.0
2008-03-28 09:44:00,1.7125,1.7127,1.71155,1.7118,24600000.0
2008-03-28 09:45:00,1.71185,1.7122,1.7115,1.71205,26000000.0
2008-03-28 09:46:00,1.71195,1.7123,1.71195,1.71195,21500000.0
2008-03-28 09:47:00,1.71195,1.71225,1.7114,1.712,23700000.0
2008-03-28 09:48:00,1.712,1.7123,1.7117,1.71225,51300000.0
2008-03-28 09:49:00,1.71225,1.71365,1.7121,1.71275,84300000.0
2008-03-28 09:50:00,1.71275,1.71335,1.71255,1.7131,63700000.0
2008-03-28 09:51:00,1.7131,1.7139,1.7131,1.7139,179300000.0
2008-03-28 09:52:00,1.7139,1.7141,1.71335,1.7137,103400000.0
2008-03-28 09:53:00,1.7137,1.7145,1.7135,1.7139,88200000.0
2008-03-28 09:54:00,1.7139,1.7139,1.7134,1.7134,92000000.0
2008-03-28 09:55:00,1.7134,1.7139,1.7133,1.7136,96100000.0
2008-03-28 09:56:00,1.7136,1.7147,1.7136,1.7146,133700000.0
2008-03-28 09:57:00,1.7146,1.7153,1.7144,1.7146,107400000.0
2008-03-28 09:58:00,1.7146,1.7148,1.714,1.7142,94800000.0
2008-03-28 09:59:00,1.7143,1.71535,1.71425,1.71525,132500000.0
2008-03-28 10:00:00,1.71525,1.7156,1.71475,1.715,105300000.0
2008-03-28 10:01:00,1.715,1.7155,1.7148,1.7152,119900000.0
2008-03-28 10:02:00,1.7152,1.7156,1.7149,1.7156,87000000.0
2008-03-28 10:03:00,1.7157,1.7157,1.7144,1.7146,93800000.0
2008-03-28 10:04:00,1.7146,1.7151,1.71435,1.71475,133900000.0
2008-03-28 10:05:00,1.71475,1.7152,1.7144,1.7144,141900000.0
2008-03-28 10:06:00,1.7144,1.7146,1.71405,1.7141,93700000.0
2008-03-28 10:07:00,1.7141,1.7143,1.7141,1.71415,67300000.0
2008-03-28 10:08:00,1.71415,1.7147,1.71405,1.7142,128800000.0
2008-03-28 10:09:00,1.7142,1.7153,1.7139,1.7147,106200000.0
2008-03-28 10:10:00,1.7147,1.7151,1.71465,1.7149,112900000.0
2008-03-28 10:11:00,1.7149,1.715,1.7146,1.7148,117400000.0
2008-03-28 10:12:00,1.7148,1.7152,1.7142,1.7147,93900000.0
2008-03-28 10:13:00,1.7147,1.7147,1.7138,1.7142,88800000.0
2008-03-28 10:14:00,1.7142,1.7146,1.7139,1.7141,84100000.0
2008-03-28 10:15:00,1.7141,1.7145,1.7135,1.7137,200200000.0
2008-03-28 10:16:00,1.7137,1.7148,1.71355,1.7147,237100000.0
2008-03-28 10:17:00,1.7147,1.7151,1.7143,1.7145,104500000.0
2008-03-28 10:18:00,1.7145,1.715,1.7143,1.7143,155400000.0
2008-03-28 10:19:00,1.7143,1.7146,1.7137,1.7141,143200000.0
2008-03-28 10:20:00,1.7143,1.7143,1.7128,1.7131,123100000.0
2008-03-28 10:21:00,1.7131,1.7134,1.713,1.7133,96200000.0
2008-03-28 10:22:00,1.7133,1.7137,1.7133,1.7134,128500000.0
2008-03-28 10:23:00,1.7132,1.7134,1.713,1.71315,108100000.0
2008-03-28 10:24:00,1.71315,1.71365,1.7129,1.7135,114900000.0
2008-03-28 10:25:00,1.7135,1.714,1.7133,1.7137,103300000.0
2008-03-28 10:26:00,1.7137,1.7137,1.7129,1.7129,157600000.0
2008-03-28 10:27:00,1.7129,1.7145,1.71275,1.7145,150000000.0
2008-03-28 10:28:00,1.7145,1.7145,1.7137,1.7139,85600000.0
2008-03-28 10:29:00,1.7139,1.7139,1.7134,1.7138,86100000.0
2008-03-28 10:30:00,1.7138,1.7139,1.7135,1.7139,94400000.0
2008-03-28 10:31:00,1.7139,1.7139,1.7131,1.7134,97200000.0
2008-03-28 10:32:00,1.7134,1.7135,1.7122,1.7125,90700000.0
2008-03-28 10:33:00,1.7125,1.7133,1.7119,1.7124,122200000.0
2008-03-28 10:34:00,1.7124,1.7128,1.71185,1.71225,105400000.0
2008-03-28 10:35:00,1.71225,1.71255,1.71195,1.712,24500000.0
2008-03-28 10:36:00,1.712,1.7127,1.7119,1.71195,42600000.0
2008-03-28 10:37:00,1.71195,1.7126,1.7117,1.7119,97300000.0
2008-03-28 10:38:00,1.7119,1.71215,1.7117,1.7119,83400000.0
2008-03-28 10:39:00,1.7119,1.7122,1.7116,1.7117,82500000.0
2008-03-28 10:40:00,1.7117,1.71195,1.7117,1.7118,85000000.0
2008-03-28 10:41:00,1.7118,1.71205,1.7118,1.7119,72100000.0
2008-03-28 10:42:00,1.7119,1.7123,1.7118,1.7122,30200000.0
2008-03-28 10:43:00,1.7122,1.713,1.712,1.71245,22300000.0
2008-03-28 10:44:00,1.71245,1.7129,1.7123,1.7124,47200000.0
2008-03-28 10:45:00,1.71235,1.71265,1.7123,1.7123,30100000.0
2008-03-28 10:46:00,1.7123,1.71245,1.712,1.71215,45700000.0
2008-03-28 10:47:00,1.7122,1.71235,1.71145,1.7123,44300000.0
2008-03-28 10:48:00,1.71225,1.7127,1.71225,1.71235,66000000.0
2008-03-28 10:49:00,1.71235,1.71245,1.71185,1.71215,70200000.0
2008-03-28 10:50:00,1.71215,1.71265,1.7121,1.7125,68700000.0
2008-03-28 10:51:00,1.7125,1.7131,1.71235,1.71275,78500000.0
2008-03-28 10:52:00,1.7127,1.71285,1.7121,1.7123,71700000.0
2008-03-28 10:53:00,1.7123,1.7128,1.71225,1.71235,72200000.0
2008-03-28 10:54:00,1.71235,1.7128,1.7122,1.7127,73500000.0
2008-03-28 10:55:00,1.7127,1.71325,1.7126,1.71265,92500000.0
2008-03-28 10:56:00,1.71265,1.71265,1.71175,1.71185,25000000.0
2008-03-28 10:57:00,1.7117,1.7121,1.7117,1.7117,45300000.0
2008-03-28 10:58:00,1.7117,1.712,1.7112,1.712,52400000.0
2008-03-28 10:59:00,1.712,1.71205,1.71095,1.71115,71100000.0
2008-03-28 11:00:00,1.7111,1.71145,1.71085,1.7112,40900000.0
2008-03-28 11:01:00,1.7111,1.7116,1.7109,1.7116,81000000.0
2008-03-28 11:02:00,1.7116,1.712,1.71115,1.71165,28000000.0
2008-03-28 11:03:00,1.71175,1.7123,1.71145,1.7121,48300000.0
2008-03-28 11:04:00,1.7121,1.7121,1.7115,1.71165,68700000.0
2008-03-28 11:05:00,1.71165,1.71165,1.7112,1.7115,89300000.0
2008-03-28 11:06:00,1.7115,1.712,1.7115,1.7116,91400000.0
2008-03-28 11:07:00,1.7116,1.7116,1.7114,1.7115,96000000.0
2008-03-28 11:08:00,1.7115,1.7117,1.7115,1.7116,94300000.0
2008-03-28 11:09:00,1.7116,1.7116,1.7114,1.7114,81800000.0
2008-03-28 11:10:00,1.7114,1.71165,1.7111,1.7113,82300000.0
2008-03-28 11:11:00,1.7113,1.7115,1.7104,1.7111,96600000.0
2008-03-28 11:12:00,1.7111,1.7114,1.7108,1.7113,67800000.0
2008-03-28 11:13:00,1.7113,1.7117,1.711,1.7112,90400000.0
2008-03-28 11:14:00,1.7112,1.7113,1.71065,1.7107,77900000.0
2008-03-28 11:15:00,1.7107,1.7114,1.7106,1.71135,62100000.0
2008-03-28 11:16:00,1.7113,1.7115,1.7113,1.7113,63900000.0
2008-03-28 11:17:00,1.7113,1.7119,1.71095,1.7119,79900000.0
2008-03-28 11:18:00,1.71195,1.71215,1.71,1.7104,82400000.0
2008-03-28 11:19:00,1.7104,1.7106,1.71015,1.7103,83000000.0
2008-03-28 11:20:00,1.7103,1.7116,1.7099,1.711,82500000.0
2008-03-28 11:21:00,1.7111,1.71115,1.71,1.71,121100000.0
2008-03-28 11:22:00,1.71,1.7102,1.7097,1.7102,51800000.0
2008-03-28 11:23:00,1.7102,1.7105,1.71,1.7101,76600000.0
2008-03-28 11:24:00,1.7101,1.7102,1.7097,1.70975,51000000.0
2008-03-28 11:25:00,1.70975,1.7099,1.70955,1.7099,61300000.0
2008-03-28 11:26:00,1.7099,1.71,1.7092,1.7094,77500000.0
2008-03-28 11:27:00,1.7094,1.7098,1.7091,1.7095,67900000.0
2008-03-28 11:28:00,1.70935,1.7094,1.7084,1.70925,55600000.0
2008-03-28 11:29:00,1.70925,1.7104,1.7092,1.71025,52700000.0
2008-03-28 11:30:00,1.7102,1.7116,1.71005,1.7114,73800000.0
2008-03-28 11:31:00,1.71135,1.71185,1.7111,1.7116,51400000.0
2008-03-28 11:32:00,1.7116,1.7116,1.7107,1.711,76200000.0
2008-03-28 11:33:00,1.711,1.7117,1.71095,1.7111,43400000.0
2008-03-28 11:34:00,1.71115,1.71115,1.71,1.7109,27900000.0
2008-03-28 11:35:00,1.71095,1.7114,1.7106,1.7112,68800000.0
2008-03-28 11:36:00,1.7112,1.71145,1.711,1.71145,89500000.0
2008-03-28 11:37:00,1.71145,1.71195,1.71145,1.7118,49000000.0
2008-03-28 11:38:00,1.7118,1.7119,1.71145,1.7118,61500000.0
2008-03-28 11:39:00,1.7118,1.7119,1.711,1.7111,58100000.0
2008-03-28 11:40:00,1.7111,1.7111,1.7107,1.711,88000000.0
2008-03-28 11:41:00,1.711,1.7114,1.7105,1.711,89300000.0
2008-03-28 11:42:00,1.711,1.71195,1.711,1.7111,64700000.0
2008-03-28 11:43:00,1.71115,1.71125,1.7107,1.71085,35100000.0
2008-03-28 11:44:00,1.71085,1.711,1.7104,1.71065,36000000.0
2008-03-28 11:45:00,1.71065,1.7108,1.7101,1.71035,49200000.0
2008-03-28 11:46:00,1.71045,1.7108,1.71,1.7108,74000000.0
2008-03-28 11:47:00,1.7108,1.711,1.7105,1.7108,68900000.0
2008-03-28 11:48:00,1.7108,1.7108,1.71015,1.7103,54800000.0
2008-03-28 11:49:00,1.7103,1.71045,1.7101,1.71045,42900000.0
2008-03-28 11:50:00,1.71045,1.711,1.7104,1.71095,47100000.0
2008-03-28 11:51:00,1.71095,1.7111,1.7104,1.711,42700000.0
2008-03-28 11:52:00,1.711,1.7112,1.71075,1.71085,21900000.0
2008-03-28 11:53:00,1.71085,1.71175,1.7105,1.7112,142200000.0
2008-03-28 11:54:00,1.7112,1.7112,1.71095,1.7112,148800000.0
2008-03-28 11:55:00,1.7112,1.71155,1.711,1.71155,150400000.0
2008-03-28 11:56:00,1.71155,1.71205,1.7115,1.71195,111700000.0
2008-03-28 11:57:00,1.71195,1.7131,1.71175,1.71255,50400000.0
2008-03-28 11:58:00,1.71255,1.7132,1.71235,1.71265,65100000.0
2008-03-28 11:59:00,1.71265,1.7138,1.71265,1.7136,114600000.0
2008-03-28 12:00:00,1.7136,1.7144,1.7136,1.71435,63600000.0
2008-03-28 12:01:00,1.7144,1.71465,1.71405,1.7145,110800000.0
2008-03-28 12:02:00,1.7145,1.7153,1.7145,1.7153,118000000.0
2008-03-28 12:03:00,1.7153,1.7157,1.71495,1.71495,60100000.0
2008-03-28 12:04:00,1.71495,1.7152,1.7141,1.7141,60800000.0
2008-03-28 12:05:00,1.7141,1.7144,1.7137,1.7142,105000000.0
2008-03-28 12:06:00,1.7143,1.7147,1.714,1.7141,86800000.0
2008-03-28 12:07:00,1.7141,1.7146,1.7139,1.7141,85500000.0
2008-03-28 12:08:00,1.7141,1.7145,1.714,1.7143,85800000.0
2008-03-28 12:09:00,1.7143,1.7147,1.7142,1.7143,86000000.0
2008-03-28 12:10:00,1.7143,1.7145,1.7134,1.7137,84300000.0
2008-03-28 12:11:00,1.7137,1.7138,1.7128,1.7131,86800000.0
2008-03-28 12:12:00,1.7131,1.7134,1.713,1.7132,86200000.0
2008-03-28 12:13:00,1.7132,1.7132,1.7123,1.7124,87600000.0
2008-03-28 12:14:00,1.7123,1.7125,1.7121,1.7123,93100000.0
2008-03-28 12:15:00,1.7123,1.7126,1.7119,1.712,85700000.0
2008-03-28 12:16:00,1.712,1.7124,1.71145,1.71155,82200000.0
2008-03-28 12:17:00,1.7117,1.7119,1.7112,1.7112,82500000.0
2008-03-28 12:18:00,1.71125,1.7118,1.7109,1.7117,76400000.0
2008-03-28 12:19:00,1.7117,1.71185,1.71155,1.7116,50100000.0
2008-03-28 12:20:00,1.7116,1.7122,1.7114,1.7117,84300000.0
2008-03-28 12:21:00,1.7117,1.7118,1.7111,1.71125,59400000.0
2008-03-28 12:22:00,1.71125,1.71125,1.71105,1.71125,76100000.0
2008-03-28 12:23:00,1.71125,1.7114,1.7111,1.7113,43400000.0
2008-03-28 12:24:00,1.7113,1.71135,1.7111,1.71125,30100000.0
2008-03-28 12:25:00,1.71125,1.71125,1.71075,1.711,91800000.0
2008-03-28 12:26:00,1.711,1.71125,1.71085,1.7111,21800000.0
2008-03-28 12:27:00,1.7111,1.7114,1.711,1.7113,22700000.0
2008-03-28 12:28:00,1.7113,1.7114,1.711,1.711,22000000.0
2008-03-28 12:29:00,1.711,1.71125,1.711,1.7111,21800000.0
2008-03-28 12:30:00,1.7111,1.7113,1.711,1.7113,22800000.0
2008-03-28 12:31:00,1.7113,1.7115,1.71125,1.7114,64600000.0
2008-03-28 12:32:00,1.7114,1.7116,1.7112,1.7112,43200000.0
2008-03-28 12:33:00,1.7112,1.7113,1.71075,1.71105,27000000.0
2008-03-28 12:34:00,1.71105,1.71125,1.71085,1.711,57400000.0
2008-03-28 12:35:00,1.7109,1.71135,1.7109,1.7111,52900000.0
2008-03-28 12:36:00,1.7111,1.71165,1.711,1.71135,58400000.0
2008-03-28 12:37:00,1.71135,1.7116,1.7111,1.71125,60600000.0
2008-03-28 12:38:00,1.71125,1.71145,1.7112,1.7113,73400000.0
2008-03-28 12:39:00,1.7113,1.7114,1.7099,1.7104,281200000.0
2008-03-28 12:40:00,1.7104,1.711,1.7097,1.71085,199900000.0
2008-03-28 12:41:00,1.71085,1.711,1.7106,1.71065,41200000.0
2008-03-28 12:42:00,1.71065,1.7108,1.7105,1.71065,35000000.0
2008-03-28 12:43:00,1.71065,1.7109,1.7103,1.71055,68200000.0
2008-03-28 12:44:00,1.71055,1.71055,1.70995,1.7105,372400000.0
2008-03-28 12:45:00,1.7105,1.7107,1.7103,1.7105,92400000.0
2008-03-28 12:46:00,1.71055,1.7109,1.7104,1.7106,76000000.0
2008-03-28 12:47:00,1.7106,1.7106,1.7103,1.7104,179500000.0
2008-03-28 12:48:00,1.7104,1.71075,1.7102,1.7102,578600000.0
2008-03-28 12:49:00,1.7102,1.7108,1.7102,1.7106,180200000.0
2008-03-28 12:50:00,1.7106,1.7113,1.7106,1.7109,78200000.0
2008-03-28 12:51:00,1.7109,1.7118,1.7108,1.7118,88000000.0
2008-03-28 12:52:00,1.7118,1.7119,1.7113,1.7113,88300000.0
2008-03-28 12:53:00,1.7113,1.7114,1.7106,1.7109,53900000.0
2008-03-28 12:54:00,1.7108,1.7116,1.7106,1.7111,51900000.0
2008-03-28 12:55:00,1.7111,1.7116,1.7111,1.7113,83500000.0
2008-03-28 12:56:00,1.7113,1.7116,1.711,1.711,80100000.0
2008-03-28 12:57:00,1.711,1.7114,1.7105,1.7106,65400000.0
2008-03-28 12:58:00,1.7106,1.711,1.7102,1.7107,81700000.0
2008-03-28 12:59:00,1.7106,1.7109,1.7103,1.7107,92000000.0
2008-03-28 13:00:00,1.7107,1.7111,1.7106,1.711,85700000.0
2008-03-28 13:01:00,1.711,1.711,1.7107,1.7108,371800000.0
2008-03-28 13:02:00,1.7108,1.71105,1.7108,1.71085,388700000.0
2008-03-28 13:03:00,1.71085,1.7112,1.7108,1.7108,620800000.0
2008-03-28 13:04:00,1.7108,1.7111,1.7108,1.7108,846900000.0
2008-03-28 13:05:00,1.7108,1.71105,1.7108,1.7109,268700000.0
2008-03-28 13:06:00,1.7109,1.71095,1.7108,1.7108,288100000.0
2008-03-28 13:07:00,1.7108,1.7111,1.7108,1.7111,537200000.0
2008-03-28 13:08:00,1.7111,1.7113,1.7108,1.711,381300000.0
2008-03-28 13:09:00,1.711,1.7112,1.7109,1.711,160600000.0
2008-03-28 13:10:00,1.711,1.711,1.711,1.711,170400000.0
2008-03-28 13:11:00,1.711,1.7114,1.711,1.711,124300000.0
2008-03-28 13:12:00,1.711,1.7112,1.711,1.711,163100000.0
2008-03-28 13:13:00,1.711,1.711,1.711,1.711,209200000.0
2008-03-28 13:14:00,1.711,1.711,1.711,1.711,173600000.0
2008-03-28 13:15:00,1.711,1.7112,1.711,1.7111,166400000.0
2008-03-28 13:16:00,1.7111,1.7115,1.711,1.7115,116800000.0
2008-03-28 13:17:00,1.7115,1.713,1.7114,1.7129,83400000.0
2008-03-28 13:18:00,1.7129,1.7132,1.7124,1.7128,46200000.0
2008-03-28 13:19:00,1.7128,1.713,1.7124,1.71255,50300000.0
2008-03-28 13:20:00,1.71255,1.7131,1.7121,1.7131,55200000.0
2008-03-28 13:21:00,1.7129,1.7142,1.7129,1.71355,63500000.0
2008-03-28 13:22:00,1.71355,1.71415,1.71325,1.71415,61300000.0
2008-03-28 13:23:00,1.71415,1.71545,1.71385,1.7149,38400000.0
2008-03-28 13:24:00,1.7149,1.7152,1.7146,1.71495,62000000.0
2008-03-28 13:25:00,1.71495,1.7154,1.7145,1.7151,59300000.0
2008-03-28 13:26:00,1.7151,1.7151,1.7146,1.7146,74400000.0
2008-03-28 13:27:00,1.7146,1.71465,1.71425,1.71435,29700000.0
2008-03-28 13:28:00,1.71435,1.71445,1.71415,1.71435,22000000.0
2008-03-28 13:29:00,1.71435,1.7146,1.7143,1.71435,33400000.0
2008-03-28 13:30:00,1.71435,1.7146,1.71435,1.7145,102300000.0
2008-03-28 13:31:00,1.7145,1.7148,1.7145,1.7148,92300000.0
2008-03-28 13:32:00,1.7148,1.715,1.7144,1.7146,75500000.0
2008-03-28 13:33:00,1.7146,1.7147,1.7143,1.7147,68200000.0
2008-03-28 13:34:00,1.7147,1.7151,1.7146,1.7149,47400000.0
2008-03-28 13:35:00,1.7149,1.71505,1.71475,1.71505,46300000.0
2008-03-28 13:36:00,1.71515,1.71555,1.71515,1.7155,76300000.0
2008-03-28 13:37:00,1.7155,1.7157,1.7154,1.7155,282600000.0
2008-03-28 13:38:00,1.7155,1.7166,1.7155,1.7159,68300000.0
2008-03-28 13:39:00,1.7159,1.7167,1.7158,1.7164,65200000.0
2008-03-28 13:40:00,1.7164,1.7172,1.71605,1.7164,40300000.0
2008-03-28 13:41:00,1.71615,1.71615,1.7157,1.716,76700000.0
2008-03-28 13:42:00,1.716,1.716,1.71545,1.7157,64000000.0
2008-03-28 13:43:00,1.7156,1.71675,1.71555,1.71625,101000000.0
2008-03-28 13:44:00,1.7163,1.7164,1.7159,1.716,125200000.0
2008-03-28 13:45:00,1.716,1.7162,1.71575,1.71575,173700000.0
2008-03-28 13:46:00,1.71575,1.7159,1.71555,1.7157,138100000.0
2008-03-28 13:47:00,1.7157,1.7162,1.7157,1.716,108500000.0
2008-03-28 13:48:00,1.71605,1.7164,1.71585,1.7163,95100000.0
2008-03-28 13:49:00,1.7163,1.7164,1.7159,1.716,84200000.0
2008-03-28 13:50:00,1.716,1.7162,1.7159,1.7161,86800000.0
2008-03-28 13:51:00,1.7161,1.71645,1.71595,1.71645,99900000.0
2008-03-28 13:52:00,1.71645,1.7168,1.71645,1.7165,112100000.0
2008-03-28 13:53:00,1.7165,1.71665,1.7162,1.71645,116300000.0
2008-03-28 13:54:00,1.71645,1.71675,1.7162,1.7165,157400000.0
2008-03-28 13:55:00,1.7165,1.71695,1.71645,1.71655,172000000.0
2008-03-28 13:56:00,1.71655,1.71665,1.7162,1.71645,167300000.0
2008-03-28 13:57:00,1.71645,1.7167,1.71605,1.7167,160200000.0
2008-03-28 13:58:00,1.7167,1.7174,1.7167,1.717,91000000.0
2008-03-28 13:59:00,1.717,1.7174,1.7169,1.7172,92400000.0
2008-03-28 14:00:00,1.7176,1.7176,1.7171,1.7171,95300000.0
2008-03-28 14:01:00,1.7171,1.71725,1.7167,1.7168,94100000.0
2008-03-28 14:02:00,1.7168,1.7169,1.7165,1.71665,158700000.0
2008-03-28 14:03:00,1.71665,1.7173,1.7165,1.7172,138700000.0
2008-03-28 14:04:00,1.7172,1.7175,1.7169,1.7172,127800000.0
2008-03-28 14:05:00,1.7172,1.7175,1.7172,1.7175,95800000.0
2008-03-28 14:06:00,1.7174,1.7182,1.7174,1.7177,101000000.0
2008-03-28 14:07:00,1.7177,1.7178,1.7174,1.7175,85500000.0
2008-03-28 14:08:00,1.7175,1.718,1.7172,1.7175,85400000.0
2008-03-28 14:09:00,1.7175,1.7175,1.71715,1.71725,56700000.0
2008-03-28 14:10:00,1.71725,1.7174,1.7172,1.7172,63400000.0
2008-03-28 14:11:00,1.7172,1.7174,1.7172,1.7174,86800000.0
2008-03-28 14:12:00,1.7174,1.7176,1.7171,1.7175,84800000.0
2008-03-28 14:13:00,1.7175,1.7179,1.7172,1.7172,85500000.0
2008-03-28 14:14:00,1.7172,1.7174,1.7167,1.7167,86700000.0
2008-03-28 14:15:00,1.7165,1.7175,1.7163,1.7175,86500000.0
2008-03-28 14:16:00,1.7175,1.7181,1.7173,1.7178,91000000.0
2008-03-28 14:17:00,1.7178,1.718,1.71755,1.7177,73800000.0
2008-03-28 14:18:00,1.7177,1.7178,1.7175,1.7175,49900000.0
2008-03-28 14:19:00,1.7175,1.718,1.7175,1.7177,81600000.0
2008-03-28 14:20:00,1.7177,1.7177,1.7169,1.7174,81200000.0
2008-03-28 14:21:00,1.7172,1.7174,1.717,1.7171,86500000.0
2008-03-28 14:22:00,1.7171,1.7172,1.7161,1.7168,85100000.0
2008-03-28 14:23:00,1.7168,1.7169,1.7165,1.7165,89400000.0
2008-03-28 14:24:00,1.7165,1.717,1.7164,1.7165,88000000.0
2008-03-28 14:25:00,1.7165,1.71675,1.7164,1.7165,82700000.0
2008-03-28 14:26:00,1.7165,1.7165,1.71565,1.716,92700000.0
2008-03-28 14:27:00,1.716,1.7162,1.7154,1.7157,89200000.0
2008-03-28 14:28:00,1.7157,1.7157,1.7146,1.7147,74900000.0
2008-03-28 14:29:00,1.7147,1.715,1.7138,1.7141,348400000.0
2008-03-28 14:30:00,1.7141,1.7153,1.7134,1.7152,489600000.0
2008-03-28 14:31:00,1.7152,1.7157,1.714,1.7144,79200000.0
2008-03-28 14:32:00,1.7144,1.7147,1.7139,1.7139,88000000.0
2008-03-28 14:33:00,1.7139,1.7162,1.7139,1.7151,96200000.0
2008-03-28 14:34:00,1.71515,1.7159,1.7151,1.7156,98700000.0
2008-03-28 14:35:00,1.7156,1.7159,1.715,1.7154,87600000.0
2008-03-28 14:36:00,1.7154,1.7165,1.7152,1.716,92000000.0
2008-03-28 14:37:00,1.716,1.7168,1.716,1.7164,91200000.0
2008-03-28 14:38:00,1.7164,1.7167,1.7161,1.7167,87700000.0
2008-03-28 14:39:00,1.7167,1.7169,1.7164,1.7164,92000000.0
2008-03-28 14:40:00,1.7164,1.7168,1.7161,1.7166,91500000.0
2008-03-28 14:41:00,1.7166,1.7171,1.7165,1.7169,82600000.0
2008-03-28 14:42:00,1.717,1.7182,1.717,1.7179,88100000.0
2008-03-28 14:43:00,1.7178,1.718,1.7173,1.7175,96700000.0
2008-03-28 14:44:00,1.7175,1.7176,1.7173,1.7175,100500000.0
2008-03-28 14:45:00,1.7175,1.7175,1.7169,1.7172,86000000.0
2008-03-28 14:46:00,1.7172,1.7178,1.7171,1.7175,101700000.0
2008-03-28 14:47:00,1.7175,1.7178,1.71725,1.7175,148100000.0
2008-03-28 14:48:00,1.7175,1.7175,1.71695,1.717,168400000.0
2008-03-28 14:49:00,1.71705,1.7176,1.717,1.7176,131900000.0
2008-03-28 14:50:00,1.7176,1.718,1.7172,1.718,86500000.0
2008-03-28 14:51:00,1.718,1.7187,1.7179,1.7181,89300000.0
2008-03-28 14:52:00,1.7181,1.7183,1.7176,1.7182,85500000.0
2008-03-28 14:53:00,1.7182,1.7184,1.71795,1.7183,85600000.0
2008-03-28 14:54:00,1.7183,1.7185,1.71705,1.71725,90800000.0
2008-03-28 14:55:00,1.71725,1.7179,1.71665,1.7179,74800000.0
2008-03-28 14:56:00,1.7179,1.7179,1.7166,1.7167,86600000.0
2008-03-28 14:57:00,1.7167,1.7169,1.7165,1.7166,87000000.0
2008-03-28 14:58:00,1.7166,1.7166,1.7157,1.716,87100000.0
2008-03-28 14:59:00,1.716,1.716,1.7156,1.7157,86400000.0
2008-03-28 15:00:00,1.7157,1.7158,1.7155,1.7156,88300000.0
2008-03-28 15:01:00,1.7156,1.7163,1.7151,1.7163,77300000.0
2008-03-28 15:02:00,1.7163,1.7165,1.71545,1.71545,75900000.0
2008-03-28 15:03:00,1.7156,1.7158,1.7148,1.7149,78400000.0
2008-03-28 15:04:00,1.7149,1.7156,1.7149,1.7153,94500000.0
2008-03-28 15:05:00,1.7153,1.7153,1.71465,1.7149,73400000.0
2008-03-28 15:06:00,1.7149,1.7149,1.7143,1.7149,53900000.0
2008-03-28 15:07:00,1.7148,1.7161,1.7148,1.7161,128100000.0
2008-03-28 15:08:00,1.7161,1.7168,1.7154,1.7165,43500000.0
2008-03-28 15:09:00,1.71645,1.7176,1.71625,1.7176,49600000.0
2008-03-28 15:10:00,1.7176,1.7178,1.7173,1.7174,85000000.0
2008-03-28 15:11:00,1.7176,1.7179,1.7174,1.71775,49900000.0
2008-03-28 15:12:00,1.71775,1.71775,1.7172,1.7176,60800000.0
2008-03-28 15:13:00,1.7176,1.7176,1.71715,1.7174,54300000.0
2008-03-28 15:14:00,1.7174,1.7175,1.7168,1.7171,82400000.0
2008-03-28 15:15:00,1.7171,1.7176,1.7169,1.7174,80300000.0
2008-03-28 15:16:00,1.7174,1.7174,1.7163,1.7166,81000000.0
2008-03-28 15:17:00,1.7166,1.7172,1.7165,1.71715,65600000.0
2008-03-28 15:18:00,1.71715,1.71715,1.7165,1.717,106400000.0
2008-03-28 15:19:00,1.717,1.7177,1.7164,1.717,118300000.0
2008-03-28 15:20:00,1.717,1.7171,1.7163,1.7167,105500000.0
2008-03-28 15:21:00,1.7167,1.7169,1.7163,1.7166,85900000.0
2008-03-28 15:22:00,1.7166,1.7168,1.71635,1.7167,71200000.0
2008-03-28 15:23:00,1.7167,1.7167,1.7155,1.7155,93900000.0
2008-03-28 15:24:00,1.7155,1.716,1.7155,1.7157,87700000.0
2008-03-28 15:25:00,1.7157,1.7158,1.715,1.7154,90300000.0
2008-03-28 15:26:00,1.7153,1.7159,1.71485,1.7156,93000000.0
2008-03-28 15:27:00,1.7156,1.7166,1.7152,1.7162,82200000.0
2008-03-28 15:28:00,1.7161,1.7161,1.7153,1.7156,92100000.0
2008-03-28 15:29:00,1.7156,1.7165,1.7154,1.7164,88700000.0
2008-03-28 15:30:00,1.7164,1.7167,1.7163,1.7167,88300000.0
2008-03-28 15:31:00,1.7167,1.717,1.7157,1.7159,85300000.0
2008-03-28 15:32:00,1.7158,1.7167,1.7158,1.7166,84900000.0
2008-03-28 15:33:00,1.7166,1.717,1.71625,1.7166,84400000.0
2008-03-28 15:34:00,1.7166,1.717,1.7164,1.7166,83900000.0
2008-03-28 15:35:00,1.7166,1.7171,1.7166,1.717,81200000.0
2008-03-28 15:36:00,1.717,1.717,1.7167,1.7169,87000000.0
2008-03-28 15:37:00,1.7169,1.7175,1.7169,1.717,82400000.0
2008-03-28 15:38:00,1.717,1.7175,1.7166,1.7173,84900000.0
2008-03-28 15:39:00,1.7173,1.7174,1.7167,1.7168,87500000.0
2008-03-28 15:40:00,1.7168,1.7168,1.7157,1.716,86800000.0
2008-03-28 15:41:00,1.7159,1.7159,1.7149,1.715,126500000.0
2008-03-28 15:42:00,1.7148,1.7156,1.7145,1.7154,83000000.0
2008-03-28 15:43:00,1.7154,1.716,1.7152,1.7158,101400000.0
2008-03-28 15:44:00,1.7158,1.716,1.7152,1.7154,107300000.0
2008-03-28 15:45:00,1.7155,1.7163,1.7152,1.7159,86100000.0
2008-03-28 15:46:00,1.716,1.7164,1.71565,1.7162,89300000.0
2008-03-28 15:47:00,1.7162,1.7175,1.7158,1.7172,96800000.0
2008-03-28 15:48:00,1.7172,1.7173,1.7164,1.7167,86800000.0
2008-03-28 15:49:00,1.7167,1.7173,1.7164,1.71655,82400000.0
2008-03-28 15:50:00,1.71655,1.7172,1.7165,1.7167,72200000.0
2008-03-28 15:51:00,1.7167,1.7168,1.7161,1.7162,85200000.0
2008-03-28 15:52:00,1.7162,1.7167,1.7161,1.7163,84700000.0
2008-03-28 15:53:00,1.7164,1.7164,1.7143,1.7147,86900000.0
2008-03-28 15:54:00,1.7147,1.71605,1.7147,1.7155,43300000.0
2008-03-28 15:55:00,1.7155,1.7161,1.71515,1.7161,69200000.0
2008-03-28 15:56:00,1.7161,1.7161,1.7151,1.7152,88500000.0
2008-03-28 15:57:00,1.7152,1.7155,1.715,1.7153,86300000.0
2008-03-28 15:58:00,1.7151,1.71545,1.7148,1.71535,69600000.0
2008-03-28 15:59:00,1.71535,1.7155,1.7151,1.7153,85300000.0
2008-03-28 16:00:00,1.7153,1.7154,1.7149,1.7151,83700000.0
2008-03-28 16:01:00,1.7151,1.7151,1.7144,1.7146,69900000.0
2008-03-28 16:02:00,1.7145,1.7153,1.7145,1.71465,78000000.0
2008-03-28 16:03:00,1.71465,1.7148,1.7138,1.714,50500000.0
2008-03-28 16:04:00,1.714,1.7143,1.7138,1.714,51800000.0
2008-03-28 16:05:00,1.714,1.7142,1.71365,1.7139,32400000.0
2008-03-28 16:06:00,1.7139,1.71455,1.7139,1.71415,44400000.0
2008-03-28 16:07:00,1.7142,1.71465,1.71415,1.71465,38200000.0
2008-03-28 16:08:00,1.71465,1.7149,1.7141,1.7141,74800000.0
2008-03-28 16:09:00,1.7141,1.71475,1.7141,1.7146,86900000.0
2008-03-28 16:10:00,1.7146,1.7146,1.7141,1.7143,86100000.0
2008-03-28 16:11:00,1.71445,1.71445,1.714,1.7141,35100000.0
2008-03-28 16:12:00,1.7141,1.71455,1.7139,1.7144,147700000.0
2008-03-28 16:13:00,1.7144,1.71615,1.71435,1.716,100500000.0
2008-03-28 16:14:00,1.716,1.71645,1.7156,1.7159,89000000.0
2008-03-28 16:15:00,1.716,1.7162,1.71565,1.7162,96300000.0
2008-03-28 16:16:00,1.716,1.7164,1.7158,1.7161,110400000.0
2008-03-28 16:17:00,1.7161,1.7166,1.7157,1.7165,95000000.0
2008-03-28 16:18:00,1.7165,1.71725,1.71615,1.71725,92600000.0
2008-03-28 16:19:00,1.71725,1.7179,1.71725,1.7175,89500000.0
2008-03-28 16:20:00,1.7175,1.7175,1.7169,1.717,90600000.0
2008-03-28 16:21:00,1.717,1.7178,1.717,1.7176,95000000.0
2008-03-28 16:22:00,1.7176,1.718,1.7173,1.718,100600000.0
2008-03-28 16:23:00,1.718,1.7181,1.7175,1.7179,95500000.0
2008-03-28 16:24:00,1.7179,1.7186,1.7176,1.7184,84200000.0
2008-03-28 16:25:00,1.7184,1.7184,1.7176,1.7176,206600000.0
2008-03-28 16:26:00,1.7176,1.7179,1.7175,1.7176,89700000.0
2008-03-28 16:27:00,1.7176,1.7181,1.7172,1.7175,90300000.0
2008-03-28 16:28:00,1.7175,1.7179,1.717,1.7178,86700000.0
2008-03-28 16:29:00,1.718,1.7181,1.7173,1.7177,97100000.0
2008-03-28 16:30:00,1.7176,1.7179,1.7169,1.7172,112100000.0
2008-03-28 16:31:00,1.7172,1.7175,1.7171,1.7172,86000000.0
2008-03-28 16:32:00,1.7172,1.7173,1.7167,1.7168,123700000.0
2008-03-28 16:33:00,1.7169,1.7175,1.716,1.7167,174500000.0
2008-03-28 16:34:00,1.7169,1.7173,1.7168,1.7171,109200000.0
2008-03-28 16:35:00,1.7171,1.7171,1.71635,1.7164,107900000.0
2008-03-28 16:36:00,1.7164,1.7176,1.7164,1.7176,100900000.0
2008-03-28 16:37:00,1.7176,1.7192,1.71745,1.7192,115400000.0
2008-03-28 16:38:00,1.7192,1.7195,1.719,1.7192,102700000.0
2008-03-28 16:39:00,1.7192,1.7196,1.7187,1.7188,99100000.0
2008-03-28 16:40:00,1.71895,1.7195,1.7188,1.7195,105100000.0
2008-03-28 16:41:00,1.7195,1.7204,1.7195,1.7201,89300000.0
2008-03-28 16:42:00,1.7201,1.7202,1.7194,1.7197,94600000.0
2008-03-28 16:43:00,1.7197,1.71985,1.7194,1.7198,109200000.0
2008-03-28 16:44:00,1.7197,1.71985,1.7194,1.7196,87600000.0
2008-03-28 16:45:00,1.7196,1.7201,1.71945,1.71975,113000000.0
2008-03-28 16:46:00,1.71975,1.7198,1.7192,1.7193,96800000.0
2008-03-28 16:47:00,1.7193,1.7194,1.71895,1.7193,100300000.0
2008-03-28 16:48:00,1.7193,1.7193,1.7185,1.7187,96800000.0
2008-03-28 16:49:00,1.7187,1.7193,1.7186,1.7189,105700000.0
2008-03-28 16:50:00,1.7189,1.7192,1.7188,1.7191,90700000.0
2008-03-28 16:51:00,1.7191,1.7191,1.7189,1.719,87000000.0
2008-03-28 16:52:00,1.719,1.7191,1.7185,1.7189,95000000.0
2008-03-28 16:53:00,1.7189,1.719,1.7187,1.7189,107800000.0
2008-03-28 16:54:00,1.7189,1.7189,1.7184,1.7188,118400000.0
2008-03-28 16:55:00,1.7188,1.719,1.7187,1.7188,88200000.0
2008-03-28 16:56:00,1.7189,1.7194,1.7189,1.7193,91600000.0
2008-03-28 16:57:00,1.7193,1.7199,1.7193,1.7198,94300000.0
2008-03-28 16:58:00,1.7198,1.7202,1.7194,1.7198,94500000.0
2008-03-28 16:59:00,1.7198,1.7206,1.7196,1.72005,102700000.0
2008-03-28 17:00:00,1.72005,1.7212,1.7199,1.72085,121600000.0
2008-03-28 17:01:00,1.72085,1.7211,1.7204,1.7204,90900000.0
2008-03-28 17:02:00,1.7204,1.7206,1.7201,1.7206,90000000.0
2008-03-28 17:03:00,1.7206,1.7209,1.7203,1.7209,102800000.0
2008-03-28 17:04:00,1.7209,1.7209,1.71995,1.7201,106500000.0
2008-03-28 17:05:00,1.7201,1.7203,1.7194,1.7194,94200000.0
2008-03-28 17:06:00,1.7194,1.7195,1.7183,1.7184,109800000.0
2008-03-28 17:07:00,1.7184,1.7192,1.71835,1.719,120700000.0
2008-03-28 17:08:00,1.719,1.7193,1.7186,1.7188,139300000.0
2008-03-28 17:09:00,1.7188,1.7191,1.71835,1.7187,111600000.0
2008-03-28 17:10:00,1.7185,1.7187,1.71795,1.71815,121400000.0
2008-03-28 17:11:00,1.71815,1.7192,1.71815,1.7187,98200000.0
2008-03-28 17:12:00,1.7188,1.7191,1.7184,1.71885,104800000.0
2008-03-28 17:13:00,1.71885,1.71885,1.7184,1.7184,133700000.0
2008-03-28 17:14:00,1.7184,1.7192,1.71825,1.7188,105600000.0
2008-03-28 17:15:00,1.7187,1.7195,1.7183,1.7187,92600000.0
2008-03-28 17:16:00,1.7187,1.7192,1.7181,1.7185,98700000.0
2008-03-28 17:17:00,1.7185,1.7195,1.71815,1.7187,219700000.0
2008-03-28 17:18:00,1.7187,1.7191,1.71865,1.7189,90300000.0
2008-03-28 17:19:00,1.7189,1.7195,1.7188,1.7193,86800000.0
2008-03-28 17:20:00,1.7193,1.7194,1.7188,1.7193,99100000.0
2008-03-28 17:21:00,1.7193,1.7195,1.719,1.7193,87800000.0
2008-03-28 17:22:00,1.7193,1.7194,1.7188,1.7189,88400000.0
2008-03-28 17:23:00,1.719,1.7192,1.7186,1.7188,87100000.0
2008-03-28 17:24:00,1.7188,1.7196,1.7188,1.7191,87900000.0
2008-03-28 17:25:00,1.7191,1.7192,1.7189,1.719,88000000.0
2008-03-28 17:26:00,1.719,1.7191,1.7186,1.7189,106600000.0
2008-03-28 17:27:00,1.7189,1.7192,1.7188,1.71885,100500000.0
2008-03-28 17:28:00,1.71885,1.71925,1.7184,1.7187,305600000.0
2008-03-28 17:29:00,1.7187,1.7195,1.71855,1.719,251500000.0
2008-03-28 17:30:00,1.719,1.7192,1.7185,1.7189,169000000.0
2008-03-28 17:31:00,1.7189,1.719,1.7185,1.7187,108900000.0
2008-03-28 17:32:00,1.7187,1.7188,1.71785,1.7185,153700000.0
2008-03-28 17:33:00,1.7185,1.7185,1.718,1.7183,101000000.0
2008-03-28 17:34:00,1.7183,1.7185,1.718,1.7185,93300000.0
2008-03-28 17:35:00,1.7185,1.7187,1.7183,1.7183,113600000.0
2008-03-28 17:36:00,1.7183,1.7184,1.7176,1.7177,89000000.0
2008-03-28 17:37:00,1.7177,1.7181,1.7176,1.7181,127500000.0
2008-03-28 17:38:00,1.7181,1.7187,1.7181,1.7185,106900000.0
2008-03-28 17:39:00,1.7185,1.7188,1.7184,1.7187,120600000.0
2008-03-28 17:40:00,1.7187,1.719,1.71835,1.7187,122700000.0
2008-03-28 17:41:00,1.7187,1.719,1.7186,1.7187,81200000.0
2008-03-28 17:42:00,1.7187,1.7194,1.7187,1.7191,88400000.0
2008-03-28 17:43:00,1.7191,1.7192,1.719,1.7191,83200000.0
2008-03-28 17:44:00,1.7191,1.7191,1.7183,1.7184,95500000.0
2008-03-28 17:45:00,1.7184,1.7186,1.7182,1.7182,120600000.0
2008-03-28 17:46:00,1.7182,1.7184,1.7181,1.7181,110300000.0
2008-03-28 17:47:00,1.7181,1.7187,1.7175,1.71755,148900000.0
2008-03-28 17:48:00,1.71755,1.7179,1.7169,1.7169,149100000.0
2008-03-28 17:49:00,1.7169,1.7173,1.7169,1.7172,173100000.0
2008-03-28 17:50:00,1.7172,1.71765,1.717,1.71765,106600000.0
2008-03-28 17:51:00,1.71765,1.7182,1.7173,1.7179,88300000.0
2008-03-28 17:52:00,1.7179,1.71855,1.7172,1.7174,108900000.0
2008-03-28 17:53:00,1.7174,1.7175,1.7171,1.7172,98400000.0
2008-03-28 17:54:00,1.7172,1.7179,1.7171,1.7173,198200000.0
2008-03-28 17:55:00,1.7173,1.7174,1.7169,1.7173,95200000.0
2008-03-28 17:56:00,1.7173,1.7174,1.7168,1.7172,92500000.0
2008-03-28 17:57:00,1.7172,1.7174,1.7171,1.7171,122100000.0
2008-03-28 17:58:00,1.7171,1.7175,1.7168,1.71695,111200000.0
2008-03-28 17:59:00,1.71695,1.7172,1.7151,1.7151,118800000.0
2008-03-28 18:00:00,1.7151,1.7161,1.7151,1.7159,121700000.0
2008-03-28 18:01:00,1.716,1.7163,1.71565,1.71565,94900000.0
2008-03-28 18:02:00,1.7156,1.7162,1.7156,1.7157,229800000.0
2008-03-28 18:03:00,1.7157,1.7164,1.7157,1.7161,90300000.0
2008-03-28 18:04:00,1.7163,1.717,1.7156,1.7157,98000000.0
2008-03-28 18:05:00,1.7156,1.7166,1.71545,1.7165,137400000.0
2008-03-28 18:06:00,1.7165,1.7176,1.7165,1.7176,106700000.0
2008-03-28 18:07:00,1.7176,1.7179,1.71745,1.7177,88100000.0
2008-03-28 18:08:00,1.7175,1.7179,1.71685,1.7171,102200000.0
2008-03-28 18:09:00,1.7171,1.7183,1.7171,1.7179,134400000.0
2008-03-28 18:10:00,1.7179,1.7183,1.7174,1.7181,140700000.0
2008-03-28 18:11:00,1.7181,1.7192,1.7179,1.7189,127100000.0
2008-03-28 18:12:00,1.7189,1.7189,1.7183,1.7185,102400000.0
2008-03-28 18:13:00,1.7185,1.7186,1.7171,1.7172,1017400000.0
2008-03-28 18:14:00,1.7172,1.7181,1.7172,1.7177,128700000.0
2008-03-28 18:15:00,1.71755,1.7189,1.71755,1.7183,104300000.0
2008-03-28 18:16:00,1.7183,1.71875,1.7178,1.7179,145400000.0
2008-03-28 18:17:00,1.7179,1.7188,1.71775,1.7188,106400000.0
2008-03-28 18:18:00,1.7188,1.719,1.71815,1.7184,214850000.0
2008-03-28 18:19:00,1.7184,1.7184,1.7175,1.71785,98450000.0
2008-03-28 18:20:00,1.71785,1.7179,1.7172,1.7177,106700000.0
2008-03-28 18:21:00,1.7177,1.718,1.7177,1.7177,88500000.0
2008-03-28 18:22:00,1.7177,1.7186,1.7177,1.7186,111600000.0
2008-03-28 18:23:00,1.7186,1.71885,1.71815,1.7188,86300000.0
2008-03-28 18:24:00,1.7188,1.719,1.71845,1.7188,87000000.0
2008-03-28 18:25:00,1.7188,1.71885,1.71835,1.71835,87000000.0
2008-03-28 18:26:00,1.71835,1.71895,1.7183,1.7187,97200000.0
2008-03-28 18:27:00,1.7187,1.7187,1.71815,1.7183,99200000.0
2008-03-28 18:28:00,1.7183,1.7188,1.718,1.71835,222700000.0
2008-03-28 18:29:00,1.71835,1.7186,1.71805,1.7182,99500000.0
2008-03-28 18:30:00,1.7182,1.7186,1.71815,1.7185,103400000.0
2008-03-28 18:31:00,1.7185,1.7188,1.71825,1.7188,92800000.0
2008-03-28 18:32:00,1.7188,1.7191,1.7188,1.7191,106400000.0
2008-03-28 18:33:00,1.7191,1.7193,1.71885,1.7189,111700000.0
2008-03-28 18:34:00,1.7189,1.7192,1.7189,1.719,100500000.0
2008-03-28 18:35:00,1.719,1.7192,1.719,1.7191,101400000.0
2008-03-28 18:36:00,1.71905,1.71945,1.71895,1.7194,92700000.0
2008-03-28 18:37:00,1.7194,1.71945,1.71915,1.7193,93300000.0
2008-03-28 18:38:00,1.7193,1.7194,1.7191,1.7191,98000000.0
2008-03-28 18:39:00,1.7191,1.7193,1.7191,1.7191,130700000.0
2008-03-28 18:40:00,1.7191,1.7196,1.7191,1.7193,121200000.0
2008-03-28 18:41:00,1.7193,1.7193,1.7187,1.71885,99600000.0
2008-03-28 18:42:00,1.71885,1.71905,1.7188,1.7189,103500000.0
2008-03-28 18:43:00,1.719,1.719,1.7186,1.719,96200000.0
2008-03-28 18:44:00,1.719,1.7191,1.7187,1.7189,95500000.0
2008-03-28 18:45:00,1.7189,1.7195,1.7189,1.7195,87900000.0
2008-03-28 18:46:00,1.7195,1.7197,1.719,1.7192,86800000.0
2008-03-28 18:47:00,1.7192,1.7195,1.719,1.7193,89300000.0
2008-03-28 18:48:00,1.7193,1.7196,1.7193,1.7196,93300000.0
2008-03-28 18:49:00,1.7196,1.7201,1.7193,1.7199,169700000.0
2008-03-28 18:50:00,1.7199,1.7203,1.71985,1.7202,148500000.0
2008-03-28 18:51:00,1.7203,1.7203,1.7196,1.7199,86000000.0
2008-03-28 18:52:00,1.7199,1.71995,1.7199,1.7199,89100000.0
2008-03-28 18:53:00,1.7199,1.7201,1.7195,1.7196,87200000.0
2008-03-28 18:54:00,1.7196,1.7197,1.7191,1.7194,88400000.0
2008-03-28 18:55:00,1.7194,1.7196,1.7191,1.7191,91300000.0
2008-03-28 18:56:00,1.7191,1.7191,1.719,1.719,86400000.0
2008-03-28 18:57:00,1.719,1.7195,1.719,1.71915,110100000.0
2008-03-28 18:58:00,1.71915,1.7194,1.71855,1.71855,86400000.0
2008-03-28 18:59:00,1.71855,1.719,1.7185,1.7185,99900000.0
2008-03-28 19:00:00,1.7185,1.7187,1.7185,1.7185,97800000.0
2008-03-28 19:01:00,1.7185,1.7186,1.7184,1.71855,89700000.0
2008-03-28 19:02:00,1.71855,1.7189,1.7184,1.7188,106900000.0
2008-03-28 19:03:00,1.7188,1.719,1.7184,1.7187,89200000.0
2008-03-28 19:04:00,1.7187,1.7188,1.7184,1.7184,91900000.0
2008-03-28 19:05:00,1.7184,1.7186,1.7181,1.71845,101200000.0
2008-03-28 19:06:00,1.71845,1.7197,1.7182,1.7196,112300000.0
2008-03-28 19:07:00,1.7196,1.7199,1.7194,1.7198,107700000.0
2008-03-28 19:08:00,1.7198,1.7198,1.7187,1.7189,99100000.0
2008-03-28 19:09:00,1.7189,1.7191,1.71855,1.71855,107100000.0
2008-03-28 19:10:00,1.71855,1.7191,1.71855,1.7191,96400000.0
2008-03-28 19:11:00,1.7191,1.71975,1.7189,1.7197,104500000.0
2008-03-28 19:12:00,1.7197,1.7197,1.7196,1.7197,87100000.0
2008-03-28 19:13:00,1.7197,1.7197,1.7193,1.7195,98700000.0
2008-03-28 19:14:00,1.7195,1.7199,1.7194,1.7199,85100000.0
2008-03-28 19:15:00,1.7199,1.7199,1.7195,1.7196,91500000.0
2008-03-28 19:16:00,1.7196,1.7196,1.71855,1.71855,111600000.0
2008-03-28 19:17:00,1.71855,1.7192,1.7185,1.7191,113000000.0
2008-03-28 19:18:00,1.7191,1.7196,1.7191,1.7196,97000000.0
2008-03-28 19:19:00,1.7196,1.7198,1.7196,1.7197,97600000.0
2008-03-28 19:20:00,1.7197,1.7197,1.719,1.719,106200000.0
2008-03-28 19:21:00,1.719,1.719,1.719,1.719,87200000.0
2008-03-28 19:22:00,1.719,1.7194,1.7188,1.7194,87200000.0
2008-03-28 19:23:00,1.7194,1.7194,1.7192,1.7194,91200000.0
2008-03-28 19:24:00,1.7194,1.7198,1.7192,1.7198,85200000.0
2008-03-28 19:25:00,1.7198,1.7201,1.7198,1.72,87500000.0
2008-03-28 19:26:00,1.72,1.7201,1.7199,1.72,88000000.0
2008-03-28 19:27:00,1.72,1.7201,1.7196,1.7196,88800000.0
2008-03-28 19:28:00,1.7196,1.7197,1.7195,1.7197,87900000.0
2008-03-28 19:29:00,1.7197,1.7197,1.71915,1.7193,93200000.0
2008-03-28 19:30:00,1.7193,1.7194,1.7188,1.7189,109600000.0
2008-03-28 19:31:00,1.7189,1.7196,1.7189,1.7191,96100000.0
2008-03-28 19:32:00,1.7191,1.7191,1.7187,1.7188,101300000.0
2008-03-28 19:33:00,1.71875,1.7194,1.71875,1.7194,89700000.0
2008-03-28 19:34:00,1.7194,1.7196,1.7194,1.7194,90000000.0
2008-03-28 19:35:00,1.7194,1.7194,1.7194,1.7194,97800000.0
2008-03-28 19:36:00,1.7194,1.7197,1.7193,1.7197,94000000.0
2008-03-28 19:37:00,1.7197,1.7197,1.71905,1.7195,96700000.0
2008-03-28 19:38:00,1.7195,1.72005,1.71945,1.72,91900000.0
2008-03-28 19:39:00,1.72,1.72,1.71965,1.71985,96500000.0
2008-03-28 19:40:00,1.71985,1.72005,1.71945,1.7196,93400000.0
2008-03-28 19:41:00,1.7196,1.7199,1.7196,1.71985,109300000.0
2008-03-28 19:42:00,1.7199,1.7203,1.7199,1.7203,103300000.0
2008-03-28 19:43:00,1.7203,1.7212,1.7203,1.7212,105800000.0
2008-03-28 19:44:00,1.7212,1.7213,1.7208,1.7213,109700000.0
2008-03-28 19:45:00,1.7213,1.7216,1.7205,1.721,107400000.0
2008-03-28 19:46:00,1.721,1.7213,1.72085,1.7213,115100000.0
2008-03-28 19:47:00,1.7213,1.7213,1.7206,1.7206,114300000.0
2008-03-28 19:48:00,1.7206,1.72085,1.7206,1.72065,89500000.0
2008-03-28 19:49:00,1.72065,1.7208,1.7201,1.7201,89300000.0
2008-03-28 19:50:00,1.7201,1.7203,1.7198,1.7203,96900000.0
2008-03-28 19:51:00,1.7203,1.7203,1.7202,1.7202,86800000.0
2008-03-28 19:52:00,1.7202,1.7202,1.7199,1.7202,98100000.0
2008-03-28 19:53:00,1.7202,1.7205,1.7202,1.7205,96400000.0
2008-03-28 19:54:00,1.7205,1.7207,1.7205,1.7205,87900000.0
2008-03-28 19:55:00,1.7205,1.7208,1.7204,1.72065,96600000.0
2008-03-28 19:56:00,1.72065,1.72075,1.7206,1.72065,100400000.0
2008-03-28 19:57:00,1.72065,1.72065,1.7204,1.7205,90500000.0
2008-03-28 19:58:00,1.72055,1.72115,1.7204,1.72115,91200000.0
2008-03-28 19:59:00,1.72115,1.7213,1.7209,1.72105,92500000.0
2008-03-28 20:00:00,1.72105,1.72125,1.7203,1.72125,114600000.0
2008-03-28 20:01:00,1.72125,1.7217,1.7206,1.7206,102600000.0
2008-03-28 20:02:00,1.7206,1.7208,1.7203,1.7206,86800000.0
2008-03-28 20:03:00,1.7206,1.7206,1.72025,1.72035,90000000.0
2008-03-28 20:04:00,1.72035,1.7205,1.72025,1.7203,92700000.0
2008-03-28 20:05:00,1.7203,1.721,1.7202,1.7208,95200000.0
2008-03-28 20:06:00,1.7208,1.72105,1.7207,1.72095,96400000.0
2008-03-28 20:07:00,1.72095,1.7215,1.7207,1.72115,91900000.0
2008-03-28 20:08:00,1.72115,1.7214,1.721,1.7214,100300000.0
2008-03-28 20:09:00,1.7214,1.7214,1.7211,1.7211,102600000.0
2008-03-28 20:10:00,1.7211,1.7215,1.7211,1.7215,114200000.0
2008-03-28 20:11:00,1.7215,1.7216,1.7213,1.7214,109500000.0
2008-03-28 20:12:00,1.7214,1.7215,1.7212,1.7215,100300000.0
2008-03-28 20:13:00,1.7215,1.7218,1.7213,1.7215,96000000.0
2008-03-28 20:14:00,1.7215,1.7216,1.7215,1.7216,99200000.0
2008-03-28 20:15:00,1.7216,1.7223,1.7214,1.7223,88700000.0
2008-03-28 20:16:00,1.7223,1.7223,1.7217,1.7217,97100000.0
2008-03-28 20:17:00,1.7217,1.7222,1.7217,1.7219,91300000.0
2008-03-28 20:18:00,1.7219,1.7219,1.72155,1.7216,98300000.0
2008-03-28 20:19:00,1.7216,1.7218,1.72095,1.72125,88400000.0
2008-03-28 20:20:00,1.72125,1.72125,1.7211,1.7211,100500000.0
2008-03-28 20:21:00,1.7211,1.7217,1.7211,1.7216,100000000.0
2008-03-28 20:22:00,1.7216,1.72195,1.7215,1.7218,89800000.0
2008-03-28 20:23:00,1.7218,1.7221,1.7215,1.7221,143000000.0
2008-03-28 20:24:00,1.7221,1.7221,1.7209,1.7209,111600000.0
2008-03-28 20:25:00,1.7211,1.7215,1.72105,1.7212,90800000.0
2008-03-28 20:26:00,1.7212,1.7214,1.721,1.7213,86800000.0
2008-03-28 20:27:00,1.7213,1.7214,1.7211,1.7213,89300000.0
2008-03-28 20:28:00,1.7213,1.7221,1.7213,1.7219,105800000.0
2008-03-28 20:29:00,1.7219,1.7221,1.7216,1.7218,88100000.0
2008-03-28 20:30:00,1.7218,1.7218,1.7216,1.7218,89200000.0
2008-03-28 20:31:00,1.7219,1.7225,1.7219,1.7221,88400000.0
2008-03-28 20:32:00,1.7221,1.7222,1.722,1.7221,86800000.0
2008-03-28 20:33:00,1.7221,1.7225,1.7221,1.7225,87500000.0
2008-03-28 20:34:00,1.7225,1.7225,1.722,1.7221,113100000.0
2008-03-28 20:35:00,1.7221,1.7224,1.7221,1.7223,107600000.0
2008-03-28 20:36:00,1.7223,1.7224,1.7219,1.7221,256400000.0
2008-03-28 20:37:00,1.7221,1.72225,1.7219,1.72225,166000000.0
2008-03-28 20:38:00,1.72225,1.7225,1.7222,1.7224,93400000.0
2008-03-28 20:39:00,1.7224,1.7224,1.7224,1.7224,86400000.0
2008-03-28 20:40:00,1.7224,1.7228,1.7224,1.7228,86800000.0
2008-03-28 20:41:00,1.7228,1.7228,1.7226,1.7226,86800000.0
2008-03-28 20:42:00,1.7226,1.723,1.7226,1.7229,94200000.0
2008-03-28 20:43:00,1.7229,1.7229,1.7226,1.7227,130900000.0
2008-03-28 20:44:00,1.7227,1.7227,1.7223,1.7223,88800000.0
2008-03-28 20:45:00,1.7223,1.7223,1.7221,1.7221,87600000.0
2008-03-28 20:46:00,1.7221,1.7224,1.7221,1.7221,89700000.0
2008-03-28 20:47:00,1.7221,1.7221,1.7207,1.721,97800000.0
2008-03-28 20:48:00,1.721,1.7212,1.7205,1.7208,89500000.0
2008-03-28 20:49:00,1.7208,1.7209,1.7206,1.7209,87800000.0
2008-03-28 20:50:00,1.7209,1.7209,1.7203,1.7203,93300000.0
2008-03-28 20:51:00,1.7203,1.7204,1.7203,1.7204,86800000.0
2008-03-28 20:52:00,1.7204,1.7204,1.7202,1.7202,87500000.0
2008-03-28 20:53:00,1.7202,1.7202,1.7199,1.7199,87200000.0
2008-03-28 20:54:00,1.7199,1.72,1.7197,1.7198,86800000.0
2008-03-28 20:55:00,1.7198,1.7199,1.7195,1.7198,97800000.0
2008-03-28 20:56:00,1.7198,1.7198,1.7196,1.7196,87200000.0
2008-03-28 20:57:00,1.7196,1.7197,1.7196,1.7196,86000000.0
2008-03-28 20:58:00,1.7196,1.7196,1.7195,1.7196,93200000.0
2008-03-28 20:59:00,1.7196,1.7196,1.719,1.719,86200000.0
2008-03-28 21:00:00,1.719,1.7198,1.7189,1.7196,157500000.0
2008-03-28 21:01:00,1.7196,1.7198,1.7196,1.7197,268100000.0
2008-03-28 21:02:00,1.7197,1.72,1.7188,1.71885,91800000.0
2008-03-28 21:03:00,1.71885,1.7194,1.7183,1.719,95800000.0
2008-03-28 21:04:00,1.719,1.7196,1.719,1.71955,98300000.0
2008-03-28 21:05:00,1.71955,1.7204,1.7195,1.7204,93900000.0
2008-03-28 21:06:00,1.7204,1.7206,1.7201,1.7204,92700000.0
2008-03-28 21:07:00,1.7204,1.7205,1.7202,1.7203,86300000.0
2008-03-28 21:08:00,1.7203,1.7203,1.7202,1.7202,86800000.0
2008-03-28 21:09:00,1.7202,1.7202,1.7197,1.71975,91800000.0
2008-03-28 21:10:00,1.71975,1.7198,1.71975,1.7198,86400000.0
2008-03-28 21:11:00,1.7198,1.72015,1.7198,1.72005,86800000.0
2008-03-28 21:12:00,1.72005,1.7202,1.72,1.7202,87200000.0
2008-03-28 21:13:00,1.7202,1.7202,1.72005,1.72005,88400000.0
2008-03-28 21:14:00,1.72005,1.72035,1.72005,1.72035,88000000.0
2008-03-28 21:15:00,1.72035,1.7215,1.72025,1.7212,90600000.0
2008-03-28 21:16:00,1.7212,1.722,1.7208,1.7218,109800000.0
2008-03-28 21:17:00,1.7218,1.722,1.721,1.7211,575600000.0
2008-03-28 21:18:00,1.7211,1.72165,1.721,1.7216,237200000.0
2008-03-28 21:19:00,1.7216,1.72305,1.7214,1.722,90000000.0
2008-03-28 21:20:00,1.722,1.7224,1.72185,1.7223,87400000.0
2008-03-28 21:21:00,1.7223,1.7225,1.7218,1.7225,94800000.0
2008-03-28 21:22:00,1.7225,1.7225,1.7222,1.72245,136200000.0
2008-03-28 21:23:00,1.72245,1.7232,1.72235,1.7231,111400000.0
2008-03-28 21:24:00,1.7231,1.7237,1.72195,1.72195,102900000.0
2008-03-28 21:25:00,1.72195,1.7229,1.7215,1.7223,93600000.0
2008-03-28 21:26:00,1.7223,1.7225,1.72155,1.72155,93600000.0
2008-03-28 21:27:00,1.72155,1.7221,1.7213,1.7217,144000000.0
2008-03-28 21:28:00,1.7217,1.72195,1.7216,1.7218,86000000.0
2008-03-28 21:29:00,1.7218,1.7224,1.72165,1.7219,108500000.0
2008-03-28 21:30:00,1.7219,1.7224,1.72175,1.7222,199700000.0
2008-03-28 21:31:00,1.7222,1.7223,1.722,1.7222,194700000.0
2008-03-28 21:32:00,1.72215,1.72225,1.72205,1.72215,87200000.0
2008-03-28 21:33:00,1.72215,1.72215,1.7216,1.7216,90600000.0
2008-03-28 21:34:00,1.7216,1.722,1.72155,1.7218,113600000.0
2008-03-28 21:35:00,1.7218,1.7219,1.7215,1.7216,92800000.0
2008-03-28 21:36:00,1.7216,1.7218,1.7214,1.7216,87800000.0
2008-03-28 21:37:00,1.7216,1.7217,1.7214,1.7216,93100000.0
2008-03-28 21:38:00,1.7216,1.7216,1.7214,1.7214,112500000.0
2008-03-28 21:39:00,1.7214,1.7216,1.7214,1.7214,87400000.0
2008-03-28 21:40:00,1.7214,1.7214,1.72065,1.72065,98500000.0
2008-03-28 21:41:00,1.7206,1.7209,1.7204,1.72065,120200000.0
2008-03-28 21:42:00,1.72065,1.7208,1.72065,1.7208,84400000.0
2008-03-28 21:43:00,1.7208,1.7212,1.7207,1.72085,98400000.0
2008-03-28 21:44:00,1.72085,1.7215,1.72085,1.7213,97700000.0
2008-03-28 21:45:00,1.7213,1.7214,1.72075,1.72095,94200000.0
2008-03-28 21:46:00,1.72095,1.72115,1.7209,1.72105,87600000.0
2008-03-28 21:47:00,1.72105,1.7215,1.721,1.7215,99700000.0
2008-03-28 21:48:00,1.7215,1.7216,1.721,1.7215,114600000.0
2008-03-28 21:49:00,1.7215,1.72185,1.7215,1.72155,94600000.0
2008-03-28 21:50:00,1.72155,1.72175,1.7215,1.72175,87200000.0
2008-03-28 21:51:00,1.72175,1.722,1.7216,1.7218,88300000.0
2008-03-28 21:52:00,1.7218,1.7218,1.7216,1.7216,92200000.0
2008-03-28 21:53:00,1.7216,1.7216,1.72135,1.72135,88900000.0
2008-03-28 21:54:00,1.72135,1.72215,1.72135,1.72205,180200000.0
2008-03-28 21:55:00,1.72205,1.72255,1.72205,1.72235,124200000.0
2008-03-28 21:56:00,1.72235,1.72245,1.72235,1.72245,86800000.0
2008-03-28 21:57:00,1.72245,1.7225,1.7223,1.72245,88900000.0
2008-03-28 21:58:00,1.72245,1.7231,1.7223,1.723,118700000.0
2008-03-28 21:59:00,1.723,1.723,1.722,1.722,85100000.0
2008-03-28 22:00:00,1.72195,1.7222,1.72135,1.72135,102000000.0
2008-03-28 22:01:00,1.72135,1.722,1.7209,1.7214,124500000.0
2008-03-28 22:02:00,1.7214,1.7214,1.7208,1.7208,152100000.0
2008-03-28 22:03:00,1.7208,1.7209,1.7208,1.7208,589000000.0
2008-03-28 22:04:00,1.7208,1.7212,1.7207,1.7212,950600000.0
2008-03-28 22:05:00,1.7212,1.7213,1.7212,1.7212,1026400000.0
2008-03-28 22:06:00,1.7212,1.7219,1.7212,1.72145,637200000.0
2008-03-28 22:07:00,1.72145,1.7219,1.72145,1.72185,644200000.0
2008-03-28 22:08:00,1.72185,1.72195,1.7218,1.7219,332000000.0
2008-03-28 22:09:00,1.7219,1.7224,1.7217,1.7217,263900000.0
2008-03-28 22:10:00,1.7217,1.7224,1.7217,1.7223,192100000.0
2008-03-28 22:11:00,1.7223,1.7224,1.7222,1.7222,87200000.0
2008-03-28 22:12:00,1.7222,1.7222,1.7218,1.7218,555900000.0
2008-03-28 22:13:00,1.7218,1.7229,1.7218,1.7229,216700000.0
2008-03-28 22:14:00,1.7229,1.7229,1.72235,1.72235,536900000.0
2008-03-28 22:15:00,1.72235,1.7229,1.72225,1.7224,279400000.0
2008-03-28 22:16:00,1.7224,1.7224,1.7222,1.72225,85700000.0
2008-03-28 22:17:00,1.72225,1.72235,1.72225,1.7223,44800000.0
2008-03-28 22:18:00,1.7223,1.7224,1.7223,1.7223,92000000.0
2008-03-28 22:19:00,1.7223,1.7226,1.7223,1.7226,113000000.0
2008-03-28 22:20:00,1.7226,1.7236,1.7226,1.7236,467200000.0
2008-03-28 22:21:00,1.7236,1.7239,1.7231,1.7231,149200000.0
2008-03-28 22:22:00,1.7231,1.7231,1.7225,1.72255,135700000.0
2008-03-28 22:23:00,1.72255,1.7226,1.72255,1.7226,43400000.0
2008-03-28 22:24:00,1.7226,1.7226,1.7221,1.7222,246500000.0
2008-03-28 22:25:00,1.7218,1.7218,1.7209,1.7209,677200000.0
2008-03-28 22:26:00,1.7209,1.7209,1.7209,1.7209,153500000.0
2008-03-28 22:27:00,1.7209,1.7211,1.7209,1.7211,87600000.0
2008-03-28 22:28:00,1.7211,1.7212,1.7209,1.7212,88800000.0
2008-03-28 22:29:00,1.7212,1.7212,1.721,1.721,88000000.0
2008-03-28 22:30:00,1.7211,1.7212,1.721,1.7212,91200000.0
2008-03-28 22:31:00,1.7212,1.7213,1.7211,1.7212,105100000.0
2008-03-28 22:32:00,1.7212,1.7212,1.7212,1.7212,88000000.0
2008-03-28 22:33:00,1.7212,1.7212,1.7212,1.7212,178400000.0
2008-03-28 22:34:00,1.7212,1.7212,1.7211,1.7211,87200000.0
2008-03-28 22:35:00,1.7211,1.7212,1.721,1.7212,95400000.0
2008-03-28 22:36:00,1.7212,1.7215,1.7212,1.7214,87600000.0
2008-03-28 22:37:00,1.7214,1.7215,1.7211,1.7211,84000000.0
2008-03-28 22:38:00,1.7211,1.7213,1.721,1.7212,99400000.0
2008-03-28 22:39:00,1.7212,1.7212,1.7206,1.7206,333000000.0
2008-03-28 22:40:00,1.7206,1.7213,1.7206,1.7212,702700000.0
2008-03-28 22:41:00,1.721,1.721,1.7204,1.7205,133800000.0
2008-03-28 22:42:00,1.7205,1.7209,1.7205,1.7209,335800000.0
2008-03-28 22:43:00,1.7209,1.721,1.7206,1.7206,225400000.0
2008-03-28 22:44:00,1.7206,1.721,1.7206,1.7208,701800000.0
2008-03-28 22:45:00,1.7208,1.7208,1.7204,1.7204,104800000.0
2008-03-28 22:46:00,1.7204,1.7207,1.7204,1.7207,871800000.0
2008-03-28 22:47:00,1.7207,1.7213,1.7207,1.7211,1107000000.0
2008-03-28 22:48:00,1.7211,1.7215,1.7211,1.7212,977600000.0
2008-03-28 22:49:00,1.7212,1.7212,1.721,1.721,180000000.0
2008-03-28 22:50:00,1.721,1.7217,1.7206,1.7209,787000000.0
2008-03-28 22:51:00,1.7209,1.7213,1.7208,1.7211,998200000.0
2008-03-28 22:52:00,1.7211,1.7218,1.7211,1.7215,893600000.0
2008-03-28 22:53:00,1.7215,1.7224,1.7215,1.7221,743800000.0
2008-03-28 22:54:00,1.7221,1.7224,1.7216,1.7216,712100000.0
2008-03-28 22:55:00,1.7216,1.7216,1.7205,1.7207,1003000000.0
2008-03-28 22:56:00,1.7207,1.7209,1.7206,1.7209,1002800000.0
2008-03-28 22:57:00,1.7209,1.721,1.7209,1.7209,1021200000.0
2008-03-28 22:58:00,1.7209,1.7209,1.7201,1.7204,354800000.0
2008-03-28 22:59:00,1.7204,1.7207,1.7198,1.7205,159500000.0
2008-03-30 23:46:00,1.72425,1.72435,1.72405,1.72415,21200000.0
2008-03-30 23:47:00,1.72415,1.7243,1.72405,1.72405,18400000.0
2008-03-30 23:48:00,1.72405,1.72405,1.7235,1.7236,28000000.0
2008-03-30 23:49:00,1.7236,1.72445,1.7236,1.72425,29600000.0
2008-03-30 23:50:00,1.72425,1.7245,1.724,1.7241,22400000.0
2008-03-30 23:51:00,1.7241,1.7246,1.72405,1.7241,26000000.0
2008-03-30 23:52:00,1.7241,1.7243,1.724,1.7242,22800000.0
2008-03-30 23:53:00,1.7242,1.7245,1.724,1.7243,24800000.0
2008-03-30 23:54:00,1.7243,1.7243,1.7237,1.7242,29200000.0
2008-03-30 23:55:00,1.7242,1.7242,1.72335,1.7236,21200000.0
2008-03-30 23:56:00,1.7236,1.72365,1.7236,1.7236,16400000.0
2008-03-30 23:57:00,1.7236,1.72375,1.7236,1.72375,26400000.0
2008-03-30 23:58:00,1.72375,1.72375,1.7237,1.7237,3200000.0
2008-03-30 23:59:00,1.72365,1.7239,1.7236,1.7236,7600000.0
2008-03-31 00:00:00,1.7234,1.7234,1.7234,1.7234,3200000.0
2008-03-31 00:01:00,1.7239,1.7239,1.7237,1.7237,6800000.0
2008-03-31 00:02:00,1.72365,1.72405,1.72365,1.7239,6700000.0
2008-03-31 00:03:00,1.72375,1.72375,1.72365,1.72365,2800000.0
2008-03-31 00:04:00,1.7238,1.7239,1.72365,1.7238,4700000.0
2008-03-31 00:05:00,1.7237,1.7238,1.7235,1.7236,5400000.0
2008-03-31 00:06:00,1.7235,1.7235,1.7233,1.7233,10600000.0
2008-03-31 00:07:00,1.7234,1.7234,1.7234,1.7234,6500000.0
2008-03-31 00:08:00,1.7236,1.7236,1.7229,1.7231,4800000.0
2008-03-31 00:09:00,1.7235,1.7238,1.7234,1.7238,66800000.0
2008-03-31 00:10:00,1.7237,1.7243,1.7235,1.7239,66800000.0
2008-03-31 00:11:00,1.7239,1.7239,1.7227,1.7227,16000000.0
2008-03-31 00:12:00,1.72275,1.72305,1.72245,1.72275,21400000.0
2008-03-31 00:13:00,1.72275,1.7236,1.72275,1.7231,24000000.0
2008-03-31 00:14:00,1.7231,1.72315,1.7227,1.72315,21600000.0
2008-03-31 00:15:00,1.72325,1.7239,1.72315,1.72325,16600000.0
2008-03-31 00:16:00,1.72335,1.7238,1.7232,1.7236,45100000.0
2008-03-31 00:17:00,1.72355,1.7246,1.72355,1.7244,19400000.0
2008-03-31 00:18:00,1.7244,1.7247,1.7239,1.72395,39000000.0
2008-03-31 00:19:00,1.72405,1.7241,1.72345,1.7235,36000000.0
2008-03-31 00:20:00,1.7235,1.7242,1.7235,1.724,39200000.0
2008-03-31 00:21:00,1.724,1.724,1.7235,1.7235,37500000.0
2008-03-31 00:22:00,1.7235,1.7238,1.7233,1.7233,30000000.0
2008-03-31 00:23:00,1.7233,1.7238,1.7232,1.7234,49000000.0
2008-03-31 00:24:00,1.7234,1.7234,1.7232,1.7232,22500000.0
2008-03-31 00:25:00,1.7232,1.7237,1.7232,1.7235,47300000.0
2008-03-31 00:26:00,1.7235,1.7238,1.7235,1.7235,29500000.0
2008-03-31 00:27:00,1.7235,1.7238,1.7235,1.7236,21000000.0
2008-03-31 00:28:00,1.7236,1.7239,1.7236,1.7239,20500000.0
2008-03-31 00:29:00,1.7239,1.724,1.7236,1.7236,38000000.0
2008-03-31 00:30:00,1.7236,1.724,1.7236,1.724,24000000.0
2008-03-31 00:31:00,1.724,1.724,1.7236,1.7239,50200000.0
2008-03-31 00:32:00,1.7239,1.7247,1.7239,1.7247,50700000.0
2008-03-31 00:33:00,1.7247,1.7251,1.7247,1.7247,52400000.0
2008-03-31 00:34:00,1.7247,1.7248,1.724,1.7241,38500000.0
2008-03-31 00:35:00,1.7241,1.7244,1.7239,1.7242,38000000.0
2008-03-31 00:36:00,1.7242,1.7244,1.724,1.7243,31500000.0
2008-03-31 00:37:00,1.7243,1.7243,1.7234,1.7238,32000000.0
2008-03-31 00:38:00,1.7238,1.7239,1.7237,1.7237,21500000.0
2008-03-31 00:39:00,1.7237,1.7238,1.7227,1.7229,75700000.0
2008-03-31 00:40:00,1.7229,1.7238,1.7229,1.7233,115600000.0
2008-03-31 00:41:00,1.7233,1.7236,1.7231,1.7234,67300000.0
2008-03-31 00:42:00,1.7234,1.7236,1.7232,1.7236,50300000.0
2008-03-31 00:43:00,1.7236,1.7238,1.7232,1.7236,45400000.0
2008-03-31 00:44:00,1.7236,1.7244,1.7236,1.7243,86700000.0
2008-03-31 00:45:00,1.7244,1.7246,1.7238,1.7242,138900000.0
2008-03-31 00:46:00,1.7244,1.7244,1.7233,1.7241,44400000.0
2008-03-31 00:47:00,1.7241,1.7241,1.7235,1.7236,22500000.0
2008-03-31 00:48:00,1.7236,1.7236,1.7227,1.7234,66800000.0
2008-03-31 00:49:00,1.7234,1.7234,1.7222,1.7225,115200000.0
2008-03-31 00:50:00,1.7224,1.7228,1.7222,1.7225,84700000.0
2008-03-31 00:51:00,1.7225,1.7228,1.7222,1.7225,53700000.0
2008-03-31 00:52:00,1.7225,1.7227,1.7221,1.72255,51000000.0
2008-03-31 00:53:00,1.72255,1.72285,1.72235,1.72265,39500000.0
2008-03-31 00:54:00,1.72265,1.72265,1.72195,1.72195,67800000.0
2008-03-31 00:55:00,1.72195,1.72295,1.72165,1.72255,88900000.0
2008-03-31 00:56:00,1.72255,1.72355,1.72225,1.72345,140300000.0
2008-03-31 00:57:00,1.72345,1.72405,1.72345,1.72375,161900000.0
2008-03-31 00:58:00,1.72375,1.72375,1.72285,1.72285,74600000.0
2008-03-31 00:59:00,1.72285,1.72365,1.72285,1.72295,43300000.0
2008-03-31 01:00:00,1.72295,1.7232,1.72275,1.7232,31700000.0
2008-03-31 01:01:00,1.7232,1.7233,1.7227,1.7227,26000000.0
2008-03-31 01:02:00,1.7227,1.723,1.7225,1.7228,44100000.0
2008-03-31 01:03:00,1.7228,1.7234,1.7226,1.723,44400000.0
2008-03-31 01:04:00,1.7234,1.72355,1.723,1.7234,35700000.0
2008-03-31 01:05:00,1.7234,1.7235,1.723,1.723,21700000.0
2008-03-31 01:06:00,1.723,1.7233,1.723,1.7233,15200000.0
2008-03-31 01:07:00,1.7233,1.7236,1.7232,1.7236,22600000.0
2008-03-31 01:08:00,1.7236,1.7236,1.723,1.7232,23800000.0
2008-03-31 01:09:00,1.7232,1.7232,1.7223,1.7226,25700000.0
2008-03-31 01:10:00,1.72265,1.7235,1.7226,1.723,47200000.0
2008-03-31 01:11:00,1.723,1.7239,1.723,1.7235,43300000.0
2008-03-31 01:12:00,1.7235,1.7237,1.7231,1.7231,25100000.0
2008-03-31 01:13:00,1.7231,1.7233,1.7229,1.723,28300000.0
2008-03-31 01:14:00,1.723,1.724,1.723,1.7238,29700000.0
2008-03-31 01:15:00,1.7238,1.7242,1.7236,1.7242,26200000.0
2008-03-31 01:16:00,1.7242,1.7245,1.7237,1.7245,34000000.0
2008-03-31 01:17:00,1.7245,1.72455,1.7237,1.72455,50100000.0
2008-03-31 01:18:00,1.72455,1.72515,1.72435,1.725,59300000.0
2008-03-31 01:19:00,1.725,1.725,1.7234,1.7246,24500000.0
2008-03-31 01:20:00,1.7246,1.7249,1.7244,1.7248,23300000.0
2008-03-31 01:21:00,1.7244,1.7244,1.7243,1.7244,26800000.0
2008-03-31 01:22:00,1.7244,1.7244,1.72345,1.7241,57600000.0
2008-03-31 01:23:00,1.7241,1.7244,1.7239,1.7244,22400000.0
2008-03-31 01:24:00,1.7244,1.7246,1.7243,1.72435,22800000.0
2008-03-31 01:25:00,1.7244,1.725,1.7244,1.7249,35600000.0
2008-03-31 01:26:00,1.7249,1.7252,1.7246,1.7248,39800000.0
2008-03-31 01:27:00,1.7248,1.7249,1.7248,1.7249,12300000.0
2008-03-31 01:28:00,1.7249,1.725,1.7249,1.725,11200000.0
2008-03-31 01:29:00,1.725,1.72535,1.72425,1.72525,70400000.0
2008-03-31 01:30:00,1.72525,1.72625,1.72525,1.72605,63700000.0
2008-03-31 01:31:00,1.72605,1.7264,1.72585,1.72605,48400000.0
2008-03-31 01:32:00,1.72605,1.7265,1.72585,1.7262,56500000.0
2008-03-31 01:33:00,1.726,1.7262,1.726,1.726,18100000.0
2008-03-31 01:34:00,1.72595,1.72615,1.725,1.72535,39400000.0
2008-03-31 01:35:00,1.72535,1.72555,1.7246,1.72535,27900000.0
2008-03-31 01:36:00,1.72535,1.72535,1.7251,1.72525,20100000.0
2008-03-31 01:37:00,1.72525,1.7259,1.72525,1.7257,53300000.0
2008-03-31 01:38:00,1.7257,1.726,1.72545,1.72545,21200000.0
2008-03-31 01:39:00,1.72545,1.7256,1.7254,1.7254,16000000.0
2008-03-31 01:40:00,1.7254,1.7257,1.7254,1.7254,21800000.0
2008-03-31 01:41:00,1.7252,1.72545,1.7251,1.72535,44500000.0
2008-03-31 01:42:00,1.72535,1.72555,1.72515,1.72545,27500000.0
2008-03-31 01:43:00,1.72545,1.72545,1.72505,1.72505,35800000.0
2008-03-31 01:44:00,1.72505,1.72535,1.72495,1.72495,29200000.0
2008-03-31 01:45:00,1.72495,1.72515,1.7243,1.72455,43700000.0
2008-03-31 01:46:00,1.72455,1.72485,1.72435,1.7247,29300000.0
2008-03-31 01:47:00,1.72465,1.7248,1.7241,1.7246,49400000.0
2008-03-31 01:48:00,1.7246,1.72485,1.7245,1.7245,23100000.0
2008-03-31 01:49:00,1.7245,1.7245,1.72435,1.72435,17700000.0
2008-03-31 01:50:00,1.72435,1.7245,1.724,1.72415,41500000.0
2008-03-31 01:51:00,1.72415,1.7242,1.72355,1.724,109900000.0
2008-03-31 01:52:00,1.724,1.72475,1.724,1.7246,23600000.0
2008-03-31 01:53:00,1.7246,1.72475,1.7246,1.72475,24700000.0
2008-03-31 01:54:00,1.72475,1.7249,1.7246,1.7249,20700000.0
2008-03-31 01:55:00,1.7249,1.725,1.72405,1.72415,41500000.0
2008-03-31 01:56:00,1.72415,1.72435,1.7233,1.72365,98800000.0
2008-03-31 01:57:00,1.72365,1.72365,1.7231,1.7233,47300000.0
2008-03-31 01:58:00,1.7233,1.72345,1.72315,1.7233,27500000.0
2008-03-31 01:59:00,1.72325,1.72325,1.72265,1.72285,41000000.0
2008-03-31 02:00:00,1.72285,1.72295,1.72215,1.72265,131000000.0
2008-03-31 02:01:00,1.72265,1.723,1.72265,1.7229,21800000.0
2008-03-31 02:02:00,1.7229,1.7234,1.7229,1.7231,26000000.0
2008-03-31 02:03:00,1.72315,1.7233,1.7229,1.723,24100000.0
2008-03-31 02:04:00,1.723,1.7232,1.7228,1.72315,23200000.0
2008-03-31 02:05:00,1.72315,1.72325,1.72235,1.72235,40900000.0
2008-03-31 02:06:00,1.72235,1.72285,1.7223,1.72265,44000000.0
2008-03-31 02:07:00,1.72265,1.72295,1.72245,1.7227,40900000.0
2008-03-31 02:08:00,1.7227,1.7231,1.7227,1.72295,27500000.0
2008-03-31 02:09:00,1.72295,1.72325,1.7229,1.72325,20500000.0
2008-03-31 02:10:00,1.72325,1.72325,1.7229,1.7231,31700000.0
2008-03-31 02:11:00,1.7231,1.7231,1.72275,1.72285,26400000.0
2008-03-31 02:12:00,1.72285,1.72285,1.72245,1.72245,25400000.0
2008-03-31 02:13:00,1.72245,1.72265,1.72225,1.7224,36400000.0
2008-03-31 02:14:00,1.7224,1.72255,1.722,1.7222,46300000.0
2008-03-31 02:15:00,1.7222,1.7226,1.7213,1.7213,44900000.0
2008-03-31 02:16:00,1.7213,1.72165,1.7211,1.72125,297000000.0
2008-03-31 02:17:00,1.72125,1.722,1.7209,1.722,86300000.0
2008-03-31 02:18:00,1.722,1.7221,1.72125,1.72145,52700000.0
2008-03-31 02:19:00,1.7216,1.7225,1.7214,1.7223,50300000.0
2008-03-31 02:20:00,1.7223,1.7223,1.7215,1.7223,68100000.0
2008-03-31 02:21:00,1.7223,1.7223,1.7223,1.7223,37800000.0
2008-03-31 02:22:00,1.7223,1.7224,1.7223,1.7223,33000000.0
2008-03-31 02:23:00,1.7223,1.7225,1.72175,1.72245,54400000.0
2008-03-31 02:24:00,1.72245,1.72255,1.7223,1.72255,26100000.0
2008-03-31 02:25:00,1.72265,1.7231,1.72255,1.7231,32700000.0
2008-03-31 02:26:00,1.7231,1.7231,1.72245,1.72275,32000000.0
2008-03-31 02:27:00,1.72275,1.72275,1.7225,1.7227,36100000.0
2008-03-31 02:28:00,1.7227,1.7227,1.7223,1.7223,40100000.0
2008-03-31 02:29:00,1.7223,1.7224,1.7223,1.7223,51800000.0
2008-03-31 02:30:00,1.7223,1.72255,1.7223,1.72255,19000000.0
2008-03-31 02:31:00,1.7223,1.7223,1.7223,1.7223,21600000.0
2008-03-31 02:32:00,1.7223,1.7224,1.7223,1.7224,34500000.0
2008-03-31 02:33:00,1.7224,1.72355,1.7224,1.723,41700000.0
2008-03-31 02:34:00,1.723,1.72365,1.723,1.7236,41600000.0
2008-03-31 02:35:00,1.7236,1.7236,1.72315,1.7235,39200000.0
2008-03-31 02:36:00,1.7234,1.7243,1.7234,1.7241,36600000.0
2008-03-31 02:37:00,1.7241,1.72415,1.72405,1.72415,24500000.0
2008-03-31 02:38:00,1.72415,1.7244,1.72315,1.7234,61600000.0
2008-03-31 02:39:00,1.7234,1.7234,1.7227,1.7229,47900000.0
2008-03-31 02:40:00,1.7229,1.7234,1.7229,1.7231,29300000.0
2008-03-31 02:41:00,1.7231,1.72325,1.723,1.72315,27100000.0
2008-03-31 02:42:00,1.7231,1.7235,1.723,1.7235,26400000.0
2008-03-31 02:43:00,1.7235,1.7236,1.7232,1.7232,50400000.0
2008-03-31 02:44:00,1.7232,1.7236,1.7232,1.72355,24000000.0
2008-03-31 02:45:00,1.72355,1.72405,1.72355,1.7237,48800000.0
2008-03-31 02:46:00,1.7237,1.7242,1.7235,1.7241,63200000.0
2008-03-31 02:47:00,1.7241,1.7242,1.72395,1.72405,61200000.0
2008-03-31 02:48:00,1.72405,1.72425,1.72345,1.7238,156000000.0
2008-03-31 02:49:00,1.7238,1.7239,1.7237,1.7237,20000000.0
2008-03-31 02:50:00,1.7237,1.72385,1.72345,1.72345,80000000.0
2008-03-31 02:51:00,1.72345,1.7236,1.7231,1.72335,76800000.0
2008-03-31 02:52:00,1.72335,1.72345,1.72295,1.7233,50800000.0
2008-03-31 02:53:00,1.72335,1.72415,1.7233,1.72415,77600000.0
2008-03-31 02:54:00,1.72415,1.7257,1.72385,1.7245,99900000.0
2008-03-31 02:55:00,1.7245,1.7248,1.72365,1.7238,89600000.0
2008-03-31 02:56:00,1.72395,1.72455,1.7239,1.72455,127200000.0
2008-03-31 02:57:00,1.72455,1.7247,1.72435,1.72455,94700000.0
2008-03-31 02:58:00,1.72455,1.7249,1.7245,1.7249,82900000.0
2008-03-31 02:59:00,1.72475,1.72495,1.7245,1.7246,118300000.0
2008-03-31 03:00:00,1.7246,1.7247,1.7242,1.72455,108400000.0
2008-03-31 03:01:00,1.72455,1.72465,1.724,1.72405,84000000.0
2008-03-31 03:02:00,1.72405,1.72435,1.72335,1.72335,104800000.0
2008-03-31 03:03:00,1.72335,1.7238,1.7232,1.7232,98000000.0
2008-03-31 03:04:00,1.7233,1.724,1.7232,1.7238,40000000.0
2008-03-31 03:05:00,1.7238,1.7238,1.7234,1.7238,28000000.0
2008-03-31 03:06:00,1.7238,1.7243,1.7238,1.7238,55500000.0
2008-03-31 03:07:00,1.7238,1.72395,1.72345,1.7236,64100000.0
2008-03-31 03:08:00,1.7237,1.7237,1.7232,1.7237,40900000.0
2008-03-31 03:09:00,1.7237,1.7239,1.7236,1.7238,32600000.0
2008-03-31 03:10:00,1.7238,1.7239,1.72375,1.72385,26900000.0
2008-03-31 03:11:00,1.72385,1.72385,1.72295,1.7231,52300000.0
2008-03-31 03:12:00,1.7231,1.72315,1.7228,1.72305,35600000.0
2008-03-31 03:13:00,1.72305,1.72305,1.72255,1.72265,32500000.0
2008-03-31 03:14:00,1.72265,1.72325,1.72265,1.72305,60200000.0
2008-03-31 03:15:00,1.72305,1.72355,1.72215,1.7226,74400000.0
2008-03-31 03:16:00,1.7226,1.72375,1.7226,1.72365,51500000.0
2008-03-31 03:17:00,1.72365,1.7237,1.72355,1.72365,50800000.0
2008-03-31 03:18:00,1.72365,1.7238,1.72365,1.72375,22200000.0
2008-03-31 03:19:00,1.72375,1.72375,1.72345,1.7235,31200000.0
2008-03-31 03:20:00,1.7235,1.72375,1.7233,1.72345,21600000.0
2008-03-31 03:21:00,1.72345,1.72345,1.72325,1.72335,12800000.0
2008-03-31 03:22:00,1.72335,1.72365,1.72335,1.72345,31500000.0
2008-03-31 03:23:00,1.72355,1.724,1.72345,1.724,38400000.0
2008-03-31 03:24:00,1.724,1.7243,1.724,1.7243,33800000.0
2008-03-31 03:25:00,1.7243,1.7244,1.7232,1.7232,76000000.0
2008-03-31 03:26:00,1.72305,1.7233,1.72275,1.7229,72900000.0
2008-03-31 03:27:00,1.7229,1.723,1.7225,1.7225,67900000.0
2008-03-31 03:28:00,1.7225,1.7225,1.7218,1.7221,57300000.0
2008-03-31 03:29:00,1.7221,1.7223,1.722,1.7221,53200000.0
2008-03-31 03:30:00,1.7221,1.723,1.7221,1.723,111700000.0
2008-03-31 03:31:00,1.723,1.7231,1.72245,1.723,78200000.0
2008-03-31 03:32:00,1.723,1.7235,1.723,1.72345,67700000.0
2008-03-31 03:33:00,1.72345,1.72425,1.72345,1.724,63900000.0
2008-03-31 03:34:00,1.724,1.7244,1.724,1.7242,50800000.0
2008-03-31 03:35:00,1.7242,1.7243,1.724,1.72405,28800000.0
2008-03-31 03:36:00,1.72405,1.7243,1.7228,1.7232,111700000.0
2008-03-31 03:37:00,1.7232,1.7237,1.7232,1.7237,70100000.0
2008-03-31 03:38:00,1.7235,1.7237,1.7235,1.72365,122700000.0
2008-03-31 03:39:00,1.72365,1.7241,1.72335,1.72345,30600000.0
2008-03-31 03:40:00,1.72345,1.7239,1.7232,1.7233,127200000.0
2008-03-31 03:41:00,1.7233,1.7238,1.7233,1.7236,78000000.0
2008-03-31 03:42:00,1.7236,1.7236,1.7231,1.7233,58800000.0
2008-03-31 03:43:00,1.7233,1.7234,1.7233,1.7234,41600000.0
2008-03-31 03:44:00,1.7234,1.7234,1.7231,1.7233,36200000.0
2008-03-31 03:45:00,1.7233,1.7236,1.7233,1.7235,21200000.0
2008-03-31 03:46:00,1.7235,1.7235,1.7228,1.7229,53700000.0
2008-03-31 03:47:00,1.7229,1.723,1.7226,1.7226,37000000.0
2008-03-31 03:48:00,1.7226,1.7226,1.7222,1.7222,66800000.0
2008-03-31 03:49:00,1.7222,1.7222,1.7221,1.7221,43800000.0
2008-03-31 03:50:00,1.7221,1.7229,1.722,1.7221,117500000.0
2008-03-31 03:51:00,1.7221,1.7223,1.7221,1.7222,76000000.0
2008-03-31 03:52:00,1.7222,1.7224,1.7222,1.7224,48600000.0
2008-03-31 03:53:00,1.7224,1.7225,1.7221,1.7221,57300000.0
2008-03-31 03:54:00,1.7221,1.7227,1.7221,1.7225,89800000.0
2008-03-31 03:55:00,1.7226,1.7226,1.7221,1.7221,51800000.0
2008-03-31 03:56:00,1.7221,1.7222,1.7221,1.7222,39700000.0
2008-03-31 03:57:00,1.7222,1.7223,1.722,1.7222,33200000.0
2008-03-31 03:58:00,1.7222,1.7222,1.7219,1.722,41100000.0
2008-03-31 03:59:00,1.722,1.7221,1.7214,1.7218,44400000.0
2008-03-31 04:00:00,1.7218,1.7219,1.7211,1.7211,19400000.0
2008-03-31 04:01:00,1.7211,1.7214,1.7206,1.7207,92800000.0
2008-03-31 04:02:00,1.7207,1.7209,1.7206,1.7209,45900000.0
2008-03-31 04:03:00,1.7209,1.7214,1.7207,1.7213,145500000.0
2008-03-31 04:04:00,1.7213,1.7217,1.7213,1.7216,48400000.0
2008-03-31 04:05:00,1.7216,1.7219,1.7215,1.7218,50900000.0
2008-03-31 04:06:00,1.7218,1.7218,1.7216,1.7218,32000000.0
2008-03-31 04:07:00,1.7218,1.7218,1.72165,1.7217,63300000.0
2008-03-31 04:08:00,1.7217,1.7224,1.7217,1.72215,74700000.0
2008-03-31 04:09:00,1.7221,1.7225,1.7221,1.7222,50700000.0
2008-03-31 04:10:00,1.7222,1.7222,1.7219,1.7221,29700000.0
2008-03-31 04:11:00,1.7221,1.7225,1.7221,1.7225,52900000.0
2008-03-31 04:12:00,1.7225,1.7227,1.7224,1.7226,29800000.0
2008-03-31 04:13:00,1.7226,1.7226,1.7224,1.7225,27600000.0
2008-03-31 04:14:00,1.7225,1.7228,1.7225,1.7228,43800000.0
2008-03-31 04:15:00,1.7228,1.7229,1.7228,1.7229,45600000.0
2008-03-31 04:16:00,1.7229,1.723,1.7228,1.723,36000000.0
2008-03-31 04:17:00,1.723,1.7231,1.7224,1.7225,25100000.0
2008-03-31 04:18:00,1.7225,1.723,1.7224,1.723,32800000.0
2008-03-31 04:19:00,1.723,1.7232,1.7228,1.723,29400000.0
2008-03-31 04:20:00,1.723,1.72315,1.723,1.72315,26100000.0
2008-03-31 04:21:00,1.72315,1.7233,1.7231,1.7231,16600000.0
2008-03-31 04:22:00,1.7231,1.7235,1.723,1.7231,24200000.0
2008-03-31 04:23:00,1.7231,1.7231,1.7225,1.7225,55800000.0
2008-03-31 04:24:00,1.7225,1.7228,1.7225,1.7227,32600000.0
2008-03-31 04:25:00,1.7227,1.723,1.7227,1.7229,23200000.0
2008-03-31 04:26:00,1.7229,1.7231,1.7227,1.7227,19200000.0
2008-03-31 04:27:00,1.7227,1.723,1.7227,1.723,16300000.0
2008-03-31 04:28:00,1.723,1.723,1.7229,1.723,18000000.0
2008-03-31 04:29:00,1.723,1.723,1.72255,1.7226,34400000.0
2008-03-31 04:30:00,1.7226,1.7226,1.7226,1.7226,8000000.0
2008-03-31 04:31:00,1.7226,1.7229,1.7224,1.7225,22400000.0
2008-03-31 04:32:00,1.7225,1.7229,1.7225,1.7225,44700000.0
2008-03-31 04:33:00,1.7225,1.7225,1.7216,1.7216,36800000.0
2008-03-31 04:34:00,1.7216,1.7217,1.7212,1.7212,52600000.0
2008-03-31 04:35:00,1.7212,1.7218,1.7212,1.7216,47200000.0
2008-03-31 04:36:00,1.7216,1.7224,1.7216,1.7221,47600000.0
2008-03-31 04:37:00,1.7221,1.7222,1.7214,1.722,61800000.0
2008-03-31 04:38:00,1.722,1.7222,1.7216,1.7218,36000000.0
2008-03-31 04:39:00,1.7218,1.7222,1.7218,1.722,25600000.0
2008-03-31 04:40:00,1.722,1.7221,1.7219,1.722,43400000.0
2008-03-31 04:41:00,1.722,1.7223,1.7219,1.722,28000000.0
2008-03-31 04:42:00,1.722,1.7223,1.722,1.7222,34600000.0
2008-03-31 04:43:00,1.7222,1.7223,1.7221,1.7222,18800000.0
2008-03-31 04:44:00,1.7222,1.7223,1.7222,1.7223,7200000.0
2008-03-31 04:45:00,1.7223,1.7228,1.7223,1.7225,20400000.0
2008-03-31 04:46:00,1.7225,1.7225,1.7225,1.7225,10000000.0
2008-03-31 04:47:00,1.7225,1.7226,1.7221,1.7226,44200000.0
2008-03-31 04:48:00,1.7226,1.7226,1.7219,1.7223,33000000.0
2008-03-31 04:49:00,1.7223,1.7227,1.7223,1.7226,36400000.0
2008-03-31 04:50:00,1.7226,1.7226,1.7223,1.7223,40300000.0
2008-03-31 04:51:00,1.7223,1.7223,1.72205,1.72205,40400000.0
2008-03-31 04:52:00,1.72205,1.72205,1.7218,1.722,34500000.0
2008-03-31 04:53:00,1.722,1.7222,1.7217,1.7221,37900000.0
2008-03-31 04:54:00,1.7219,1.7222,1.7218,1.7222,22800000.0
2008-03-31 04:55:00,1.7222,1.7224,1.7221,1.7221,25200000.0
2008-03-31 04:56:00,1.7221,1.7221,1.7221,1.7221,16700000.0
2008-03-31 04:57:00,1.7221,1.72295,1.7221,1.7229,43000000.0
2008-03-31 04:58:00,1.7229,1.7232,1.7225,1.723,59500000.0
2008-03-31 04:59:00,1.723,1.72315,1.7229,1.7231,34500000.0
2008-03-31 05:00:00,1.7231,1.7235,1.7231,1.7235,46800000.0
2008-03-31 05:01:00,1.7235,1.72395,1.7234,1.7236,55500000.0
2008-03-31 05:02:00,1.7236,1.724,1.7234,1.7237,57800000.0
2008-03-31 05:03:00,1.7237,1.7238,1.7234,1.7237,34000000.0
2008-03-31 05:04:00,1.7237,1.7238,1.72345,1.7236,41600000.0
2008-03-31 05:05:00,1.7236,1.7242,1.7236,1.7242,44000000.0
2008-03-31 05:06:00,1.7242,1.7244,1.7241,1.7244,34800000.0
2008-03-31 05:07:00,1.72445,1.7245,1.7243,1.72445,32200000.0
2008-03-31 05:08:00,1.72445,1.72445,1.7241,1.7244,26000000.0
2008-03-31 05:09:00,1.7244,1.72445,1.72375,1.72375,44000000.0
2008-03-31 05:10:00,1.72365,1.72375,1.72345,1.7235,78800000.0
2008-03-31 05:11:00,1.7235,1.7236,1.7233,1.7236,19200000.0
2008-03-31 05:12:00,1.7236,1.7239,1.7234,1.7239,45200000.0
2008-03-31 05:13:00,1.7239,1.724,1.7236,1.7239,53600000.0
2008-03-31 05:14:00,1.7239,1.7241,1.72335,1.7239,46400000.0
2008-03-31 05:15:00,1.724,1.7245,1.7236,1.7239,48800000.0
2008-03-31 05:16:00,1.7239,1.724,1.7235,1.7236,61200000.0
2008-03-31 05:17:00,1.7236,1.7238,1.72345,1.72345,43200000.0
2008-03-31 05:18:00,1.72345,1.7238,1.72345,1.72345,45600000.0
2008-03-31 05:19:00,1.72345,1.7237,1.72335,1.72355,48900000.0
2008-03-31 05:20:00,1.72355,1.7238,1.72355,1.7238,47600000.0
2008-03-31 05:21:00,1.7238,1.7238,1.7234,1.72365,65200000.0
2008-03-31 05:22:00,1.72365,1.72375,1.72345,1.72355,34800000.0
2008-03-31 05:23:00,1.72355,1.7239,1.72315,1.72345,182900000.0
2008-03-31 05:24:00,1.72345,1.72385,1.7231,1.7232,75200000.0
2008-03-31 05:25:00,1.7232,1.7241,1.72315,1.72395,75600000.0
2008-03-31 05:26:00,1.72395,1.72415,1.72395,1.72415,33200000.0
2008-03-31 05:27:00,1.7241,1.72415,1.7233,1.7237,59300000.0
2008-03-31 05:28:00,1.7237,1.7238,1.72345,1.72355,63000000.0
2008-03-31 05:29:00,1.72355,1.72355,1.72335,1.72335,34500000.0
2008-03-31 05:30:00,1.72335,1.72345,1.7227,1.7229,72200000.0
2008-03-31 05:31:00,1.72295,1.7232,1.7228,1.72285,86000000.0
2008-03-31 05:32:00,1.72285,1.72295,1.7227,1.72275,39200000.0
2008-03-31 05:33:00,1.72275,1.7231,1.72275,1.723,65600000.0
2008-03-31 05:34:00,1.723,1.7234,1.723,1.72335,77600000.0
2008-03-31 05:35:00,1.7234,1.7236,1.7234,1.7235,64400000.0
2008-03-31 05:36:00,1.7235,1.7236,1.7232,1.72335,45800000.0
2008-03-31 05:37:00,1.72335,1.7235,1.7232,1.7232,60800000.0
2008-03-31 05:38:00,1.7232,1.72335,1.7231,1.72325,45100000.0
2008-03-31 05:39:00,1.72325,1.7235,1.7231,1.7235,68100000.0
2008-03-31 05:40:00,1.7235,1.7236,1.7232,1.7232,53000000.0
2008-03-31 05:41:00,1.7232,1.72335,1.7231,1.72335,29500000.0
2008-03-31 05:42:00,1.72335,1.72335,1.72225,1.72235,72700000.0
2008-03-31 05:43:00,1.72245,1.72255,1.72235,1.72255,53600000.0
2008-03-31 05:44:00,1.72255,1.72285,1.72245,1.72265,70400000.0
2008-03-31 05:45:00,1.72265,1.72315,1.72265,1.7231,55600000.0
2008-03-31 05:46:00,1.7231,1.72355,1.72285,1.7229,68800000.0
2008-03-31 05:47:00,1.7229,1.7237,1.7227,1.72335,75600000.0
2008-03-31 05:48:00,1.72335,1.7246,1.7233,1.7244,102900000.0
2008-03-31 05:49:00,1.7244,1.7246,1.7237,1.72375,60000000.0
2008-03-31 05:50:00,1.72375,1.724,1.72365,1.72375,34600000.0
2008-03-31 05:51:00,1.7237,1.7242,1.7235,1.7235,51300000.0
2008-03-31 05:52:00,1.7235,1.7236,1.723,1.72305,25700000.0
2008-03-31 05:53:00,1.72305,1.72305,1.72285,1.72285,208600000.0
2008-03-31 05:54:00,1.72285,1.7232,1.72285,1.72285,102400000.0
2008-03-31 05:55:00,1.72285,1.7231,1.72285,1.72305,35700000.0
2008-03-31 05:56:00,1.72295,1.7231,1.7224,1.72295,64000000.0
2008-03-31 05:57:00,1.72295,1.72335,1.72295,1.72315,60000000.0
2008-03-31 05:58:00,1.72315,1.72335,1.7229,1.72295,59900000.0
2008-03-31 05:59:00,1.72295,1.7231,1.7225,1.7229,61700000.0
2008-03-31 06:00:00,1.7229,1.723,1.72245,1.7226,57200000.0
2008-03-31 06:01:00,1.7226,1.72285,1.7226,1.72285,37600000.0
2008-03-31 06:02:00,1.72285,1.72285,1.72255,1.72265,32600000.0
2008-03-31 06:03:00,1.72265,1.72265,1.7221,1.72215,15600000.0
2008-03-31 06:04:00,1.72215,1.72265,1.72065,1.72075,51300000.0
2008-03-31 06:05:00,1.72075,1.72145,1.72075,1.72135,56800000.0
2008-03-31 06:06:00,1.72135,1.722,1.72125,1.72175,59400000.0
2008-03-31 06:07:00,1.72175,1.72195,1.7217,1.72195,43600000.0
2008-03-31 06:08:00,1.722,1.7222,1.7218,1.72185,34800000.0
2008-03-31 06:09:00,1.72185,1.72205,1.72185,1.722,50500000.0
2008-03-31 06:10:00,1.722,1.722,1.7218,1.722,53100000.0
2008-03-31 06:11:00,1.722,1.7222,1.72155,1.7218,51300000.0
2008-03-31 06:12:00,1.7218,1.7223,1.7218,1.7223,68200000.0
2008-03-31 06:13:00,1.7223,1.7223,1.7219,1.72205,53600000.0
2008-03-31 06:14:00,1.72205,1.72225,1.72175,1.7218,34400000.0
2008-03-31 06:15:00,1.7218,1.7224,1.7218,1.72215,87600000.0
2008-03-31 06:16:00,1.72215,1.7224,1.72205,1.7224,52100000.0
2008-03-31 06:17:00,1.7224,1.7225,1.7221,1.72215,12100000.0
2008-03-31 06:18:00,1.72215,1.72265,1.7216,1.72225,29000000.0
2008-03-31 06:19:00,1.72225,1.72235,1.7222,1.7222,19500000.0
2008-03-31 06:20:00,1.7222,1.7224,1.7222,1.72235,29600000.0
2008-03-31 06:21:00,1.72235,1.72285,1.7222,1.72225,55800000.0
2008-03-31 06:22:00,1.72225,1.72235,1.72195,1.722,83400000.0
2008-03-31 06:23:00,1.722,1.72225,1.7216,1.7216,58000000.0
2008-03-31 06:24:00,1.7216,1.722,1.72145,1.7216,54400000.0
2008-03-31 06:25:00,1.7216,1.72195,1.7215,1.72175,54400000.0
2008-03-31 06:26:00,1.72175,1.7219,1.7215,1.7215,39500000.0
2008-03-31 06:27:00,1.7215,1.7216,1.72135,1.72135,38200000.0
2008-03-31 06:28:00,1.72135,1.72135,1.7211,1.7212,19700000.0
2008-03-31 06:29:00,1.7212,1.7214,1.7212,1.7212,23600000.0
2008-03-31 06:30:00,1.7212,1.7214,1.7212,1.7212,14800000.0
2008-03-31 06:31:00,1.7212,1.7216,1.72115,1.7214,48000000.0
2008-03-31 06:32:00,1.7214,1.72185,1.71965,1.71985,84700000.0
2008-03-31 06:33:00,1.71985,1.72035,1.7198,1.7202,52000000.0
2008-03-31 06:34:00,1.7202,1.7207,1.7202,1.7207,23200000.0
2008-03-31 06:35:00,1.7207,1.7211,1.7207,1.7207,25000000.0
2008-03-31 06:36:00,1.7207,1.7207,1.72035,1.72055,28500000.0
2008-03-31 06:37:00,1.72055,1.72155,1.72055,1.72095,42900000.0
2008-03-31 06:38:00,1.72095,1.72125,1.7208,1.72125,51200000.0
2008-03-31 06:39:00,1.72125,1.7214,1.72115,1.72115,29200000.0
2008-03-31 06:40:00,1.72115,1.72115,1.72115,1.72115,12800000.0
2008-03-31 06:41:00,1.72115,1.7213,1.72115,1.72125,27600000.0
2008-03-31 06:42:00,1.72125,1.7215,1.72115,1.72115,51600000.0
2008-03-31 06:43:00,1.72115,1.72135,1.72065,1.72065,54000000.0
2008-03-31 06:44:00,1.72065,1.72095,1.72065,1.72085,42200000.0
2008-03-31 06:45:00,1.72085,1.72105,1.72065,1.72105,33200000.0
2008-03-31 06:46:00,1.72105,1.72115,1.72105,1.72115,46600000.0
2008-03-31 06:47:00,1.72115,1.72115,1.721,1.72105,25400000.0
2008-03-31 06:48:00,1.72105,1.72105,1.72095,1.72095,31200000.0
2008-03-31 06:49:00,1.72095,1.72115,1.72095,1.72105,71700000.0
2008-03-31 06:50:00,1.72105,1.72115,1.72105,1.72105,29600000.0
2008-03-31 06:51:00,1.72105,1.72105,1.72075,1.72075,35200000.0
2008-03-31 06:52:00,1.72075,1.72085,1.72075,1.72075,28800000.0
2008-03-31 06:53:00,1.72075,1.72075,1.72055,1.72075,23200000.0
2008-03-31 06:54:00,1.72075,1.7211,1.72055,1.72075,51000000.0
2008-03-31 06:55:00,1.72075,1.72075,1.7205,1.72075,28800000.0
2008-03-31 06:56:00,1.72075,1.72075,1.72065,1.72065,35200000.0
2008-03-31 06:57:00,1.72065,1.72065,1.7203,1.72035,25200000.0
2008-03-31 06:58:00,1.72035,1.72065,1.72035,1.7204,27600000.0
2008-03-31 06:59:00,1.7204,1.7206,1.7201,1.72035,37600000.0
2008-03-31 07:00:00,1.7204,1.7206,1.7201,1.7202,31600000.0
2008-03-31 07:01:00,1.72025,1.7204,1.72,1.7204,46200000.0
2008-03-31 07:02:00,1.7204,1.72095,1.7204,1.72095,20400000.0
2008-03-31 07:03:00,1.72095,1.72095,1.72065,1.72075,33200000.0
2008-03-31 07:04:00,1.72075,1.7215,1.7204,1.7211,41400000.0
2008-03-31 07:05:00,1.7211,1.7216,1.7211,1.72125,181900000.0
2008-03-31 07:06:00,1.72125,1.72145,1.72115,1.72115,63500000.0
2008-03-31 07:07:00,1.7212,1.72125,1.7211,1.72115,43600000.0
2008-03-31 07:08:00,1.72115,1.72155,1.72115,1.72145,34000000.0
2008-03-31 07:09:00,1.72145,1.7215,1.7208,1.7208,27600000.0
2008-03-31 07:10:00,1.7208,1.7213,1.7208,1.7212,52400000.0
2008-03-31 07:11:00,1.7212,1.7212,1.72105,1.7212,16000000.0
2008-03-31 07:12:00,1.7212,1.72145,1.72115,1.72115,39200000.0
2008-03-31 07:13:00,1.72115,1.72145,1.7209,1.72135,42000000.0
2008-03-31 07:14:00,1.7213,1.7217,1.72125,1.72155,52800000.0
2008-03-31 07:15:00,1.72155,1.72175,1.7214,1.7214,51200000.0
2008-03-31 07:16:00,1.7214,1.7216,1.7211,1.7213,26400000.0
2008-03-31 07:17:00,1.7213,1.7215,1.72095,1.72095,47200000.0
2008-03-31 07:18:00,1.72095,1.7213,1.72065,1.721,36900000.0
2008-03-31 07:19:00,1.721,1.7213,1.7208,1.72095,34200000.0
2008-03-31 07:20:00,1.72095,1.7213,1.72075,1.72095,45500000.0
2008-03-31 07:21:00,1.72095,1.7211,1.72075,1.7211,45600000.0
2008-03-31 07:22:00,1.7211,1.7212,1.72095,1.7212,40800000.0
2008-03-31 07:23:00,1.7212,1.72135,1.7212,1.72135,36800000.0
2008-03-31 07:24:00,1.72135,1.72135,1.7213,1.72135,20800000.0
2008-03-31 07:25:00,1.72135,1.7217,1.72135,1.72165,30800000.0
2008-03-31 07:26:00,1.72165,1.72195,1.72155,1.7216,63900000.0
2008-03-31 07:27:00,1.7216,1.72175,1.7215,1.72165,33200000.0
2008-03-31 07:28:00,1.72165,1.7221,1.7215,1.7217,67400000.0
2008-03-31 07:29:00,1.72175,1.722,1.72165,1.72185,82700000.0
2008-03-31 07:30:00,1.72185,1.72205,1.7215,1.7215,58100000.0
2008-03-31 07:31:00,1.7215,1.72175,1.7215,1.72175,63000000.0
2008-03-31 07:32:00,1.72165,1.72185,1.7215,1.72155,70200000.0
2008-03-31 07:33:00,1.72155,1.7216,1.7213,1.72135,60100000.0
2008-03-31 07:34:00,1.72135,1.7214,1.72115,1.7214,72000000.0
2008-03-31 07:35:00,1.7214,1.72145,1.7212,1.7212,40900000.0
2008-03-31 07:36:00,1.72125,1.72175,1.72115,1.72115,80700000.0
2008-03-31 07:37:00,1.72115,1.7213,1.721,1.721,62900000.0
2008-03-31 07:38:00,1.721,1.7213,1.7209,1.7212,44800000.0
2008-03-31 07:39:00,1.7212,1.7212,1.721,1.721,25900000.0
2008-03-31 07:40:00,1.721,1.7211,1.72065,1.7207,61400000.0
2008-03-31 07:41:00,1.72075,1.721,1.72075,1.7209,48400000.0
2008-03-31 07:42:00,1.7209,1.7209,1.7208,1.7208,34600000.0
2008-03-31 07:43:00,1.72085,1.72105,1.72085,1.72105,35100000.0
2008-03-31 07:44:00,1.72105,1.72105,1.7207,1.72085,41600000.0
2008-03-31 07:45:00,1.72085,1.7212,1.7207,1.7212,45800000.0
2008-03-31 07:46:00,1.7212,1.7213,1.72095,1.72125,33500000.0
2008-03-31 07:47:00,1.72125,1.7217,1.72125,1.7216,54100000.0
2008-03-31 07:48:00,1.7216,1.7218,1.72135,1.7215,37900000.0
2008-03-31 07:49:00,1.7215,1.7216,1.72125,1.7215,42900000.0
2008-03-31 07:50:00,1.7215,1.7215,1.7213,1.7213,25900000.0
2008-03-31 07:51:00,1.7213,1.72235,1.7213,1.722,40700000.0
2008-03-31 07:52:00,1.7221,1.7229,1.7219,1.722,55500000.0
2008-03-31 07:53:00,1.7221,1.7222,1.72165,1.7218,43400000.0
2008-03-31 07:54:00,1.7218,1.722,1.72155,1.7217,55000000.0
2008-03-31 07:55:00,1.7217,1.72175,1.72105,1.72125,42100000.0
2008-03-31 07:56:00,1.72135,1.72155,1.7213,1.72155,27600000.0
2008-03-31 07:57:00,1.72155,1.7217,1.72135,1.7217,32400000.0
2008-03-31 07:58:00,1.72155,1.722,1.72155,1.72185,63200000.0
2008-03-31 07:59:00,1.72185,1.72185,1.7215,1.7217,32800000.0
2008-03-31 08:00:00,1.7217,1.7221,1.7217,1.72205,47700000.0
2008-03-31 08:01:00,1.72205,1.7223,1.722,1.7221,27800000.0
2008-03-31 08:02:00,1.7221,1.7222,1.722,1.7222,24000000.0
2008-03-31 08:03:00,1.7222,1.7223,1.7219,1.7221,54100000.0
2008-03-31 08:04:00,1.7221,1.72255,1.7221,1.7224,30500000.0
2008-03-31 08:05:00,1.7224,1.7226,1.72225,1.72245,31900000.0
2008-03-31 08:06:00,1.7225,1.7227,1.7222,1.7222,34900000.0
2008-03-31 08:07:00,1.7222,1.72245,1.7222,1.7224,36000000.0
2008-03-31 08:08:00,1.7224,1.723,1.7224,1.72285,32600000.0
2008-03-31 08:09:00,1.72285,1.723,1.7227,1.7227,14000000.0
2008-03-31 08:10:00,1.7227,1.7234,1.7226,1.7234,41600000.0
2008-03-31 08:11:00,1.7234,1.7235,1.7232,1.7233,41200000.0
2008-03-31 08:12:00,1.7233,1.7236,1.7229,1.7236,64400000.0
2008-03-31 08:13:00,1.7236,1.725,1.7236,1.7249,60800000.0
2008-03-31 08:14:00,1.7249,1.725,1.7244,1.7249,55300000.0
2008-03-31 08:15:00,1.7249,1.72505,1.7248,1.72485,54000000.0
2008-03-31 08:16:00,1.725,1.725,1.7246,1.7246,39400000.0
2008-03-31 08:17:00,1.7246,1.725,1.7245,1.7248,44400000.0
2008-03-31 08:18:00,1.7248,1.7251,1.7246,1.725,45700000.0
2008-03-31 08:19:00,1.7249,1.7251,1.72475,1.72495,47500000.0
2008-03-31 08:20:00,1.72495,1.7251,1.7244,1.72485,59600000.0
2008-03-31 08:21:00,1.7249,1.72605,1.7247,1.7257,65700000.0
2008-03-31 08:22:00,1.7257,1.72585,1.7248,1.725,71000000.0
2008-03-31 08:23:00,1.725,1.7252,1.7244,1.72455,37800000.0
2008-03-31 08:24:00,1.72455,1.7247,1.7239,1.72455,47700000.0
2008-03-31 08:25:00,1.7244,1.7255,1.7244,1.72495,62400000.0
2008-03-31 08:26:00,1.72495,1.72505,1.7245,1.7249,50800000.0
2008-03-31 08:27:00,1.7249,1.7251,1.72455,1.7248,55900000.0
2008-03-31 08:28:00,1.72485,1.7251,1.7248,1.7248,37000000.0
2008-03-31 08:29:00,1.7248,1.7248,1.72415,1.7246,66100000.0
2008-03-31 08:30:00,1.7246,1.7246,1.7242,1.72435,53600000.0
2008-03-31 08:31:00,1.72435,1.7245,1.72435,1.7244,34200000.0
2008-03-31 08:32:00,1.7244,1.72455,1.72425,1.7244,53600000.0
2008-03-31 08:33:00,1.7244,1.7249,1.7244,1.7249,39600000.0
2008-03-31 08:34:00,1.7249,1.7249,1.7245,1.72465,57900000.0
2008-03-31 08:35:00,1.72465,1.72475,1.72415,1.7244,36600000.0
2008-03-31 08:36:00,1.7244,1.7245,1.72405,1.72405,33400000.0
2008-03-31 08:37:00,1.72405,1.7243,1.72375,1.7242,56500000.0
2008-03-31 08:38:00,1.7242,1.7242,1.7231,1.7231,87300000.0
2008-03-31 08:39:00,1.7231,1.7234,1.7228,1.7231,70100000.0
2008-03-31 08:40:00,1.7231,1.7237,1.7231,1.72345,50000000.0
2008-03-31 08:41:00,1.72355,1.72405,1.72295,1.7234,158900000.0
2008-03-31 08:42:00,1.7234,1.7235,1.7227,1.7232,116700000.0
2008-03-31 08:43:00,1.7232,1.72335,1.72255,1.7228,144600000.0
2008-03-31 08:44:00,1.7228,1.7238,1.7227,1.7238,80400000.0
2008-03-31 08:45:00,1.7238,1.7239,1.72305,1.7233,54000000.0
2008-03-31 08:46:00,1.7233,1.7233,1.7228,1.7228,38200000.0
2008-03-31 08:47:00,1.7228,1.7232,1.7228,1.7231,42400000.0
2008-03-31 08:48:00,1.7231,1.72315,1.7228,1.723,36200000.0
2008-03-31 08:49:00,1.723,1.723,1.72255,1.7229,117800000.0
2008-03-31 08:50:00,1.7229,1.7229,1.7222,1.7222,55600000.0
2008-03-31 08:51:00,1.7222,1.72245,1.722,1.72245,46300000.0
2008-03-31 08:52:00,1.7224,1.7226,1.7224,1.72255,26700000.0
2008-03-31 08:53:00,1.7226,1.7227,1.72215,1.7222,50500000.0
2008-03-31 08:54:00,1.7222,1.7222,1.7218,1.7222,77900000.0
2008-03-31 08:55:00,1.7222,1.7226,1.72215,1.7224,132200000.0
2008-03-31 08:56:00,1.7224,1.723,1.7223,1.7228,36600000.0
2008-03-31 08:57:00,1.7228,1.723,1.7224,1.7224,82500000.0
2008-03-31 08:58:00,1.7224,1.7228,1.7224,1.7228,28500000.0
2008-03-31 08:59:00,1.7228,1.7231,1.7225,1.7226,81300000.0
2008-03-31 09:00:00,1.7226,1.7234,1.7226,1.7231,61100000.0
2008-03-31 09:01:00,1.7231,1.7233,1.723,1.72315,103400000.0
2008-03-31 09:02:00,1.72315,1.7238,1.72295,1.7238,170400000.0
2008-03-31 09:03:00,1.7238,1.72385,1.7233,1.7234,91000000.0
2008-03-31 09:04:00,1.7234,1.7237,1.72275,1.7233,105800000.0
2008-03-31 09:05:00,1.7233,1.7239,1.72245,1.72325,162200000.0
2008-03-31 09:06:00,1.72315,1.7241,1.7216,1.7226,203600000.0
2008-03-31 09:07:00,1.7224,1.72315,1.7221,1.7223,144400000.0
2008-03-31 09:08:00,1.7223,1.7227,1.7218,1.7225,93800000.0
2008-03-31 09:09:00,1.7224,1.7228,1.7221,1.7223,85400000.0
2008-03-31 09:10:00,1.7224,1.7226,1.722,1.7222,130400000.0
2008-03-31 09:11:00,1.7222,1.7227,1.7222,1.7226,50500000.0
2008-03-31 09:12:00,1.7226,1.7226,1.7215,1.7219,87900000.0
2008-03-31 09:13:00,1.7219,1.7219,1.72095,1.7215,68900000.0
2008-03-31 09:14:00,1.7215,1.7215,1.7211,1.7212,68000000.0
2008-03-31 09:15:00,1.7212,1.7215,1.7209,1.72125,98200000.0
2008-03-31 09:16:00,1.7212,1.7222,1.7211,1.7222,130900000.0
2008-03-31 09:17:00,1.7222,1.7222,1.7216,1.7217,126500000.0
2008-03-31 09:18:00,1.72175,1.72175,1.72135,1.7216,68100000.0
2008-03-31 09:19:00,1.72155,1.7221,1.7215,1.7221,113800000.0
2008-03-31 09:20:00,1.7221,1.7224,1.7219,1.7224,122900000.0
2008-03-31 09:21:00,1.7224,1.7226,1.722,1.72225,119400000.0
2008-03-31 09:22:00,1.72225,1.7223,1.7217,1.7221,109600000.0
2008-03-31 09:23:00,1.72205,1.7226,1.722,1.7226,89100000.0
2008-03-31 09:24:00,1.7225,1.72255,1.722,1.7225,103200000.0
2008-03-31 09:25:00,1.7225,1.72255,1.7223,1.7224,38500000.0
2008-03-31 09:26:00,1.7224,1.7227,1.7224,1.7225,39400000.0
2008-03-31 09:27:00,1.7225,1.723,1.7224,1.7227,76100000.0
2008-03-31 09:28:00,1.7227,1.7227,1.7219,1.7219,80000000.0
2008-03-31 09:29:00,1.7219,1.72215,1.7219,1.7221,51400000.0
2008-03-31 09:30:00,1.7221,1.7227,1.7221,1.72235,109000000.0
2008-03-31 09:31:00,1.72235,1.72235,1.7218,1.7223,68900000.0
2008-03-31 09:32:00,1.7223,1.7225,1.72185,1.72195,94800000.0
2008-03-31 09:33:00,1.72205,1.72285,1.72205,1.72275,76000000.0
2008-03-31 09:34:00,1.72275,1.723,1.72225,1.7225,159200000.0
2008-03-31 09:35:00,1.7226,1.72295,1.722,1.7221,98300000.0
2008-03-31 09:36:00,1.722,1.7222,1.7213,1.7219,73700000.0
2008-03-31 09:37:00,1.7219,1.7227,1.7219,1.7226,52200000.0
2008-03-31 09:38:00,1.7226,1.7229,1.7226,1.72285,72700000.0
2008-03-31 09:39:00,1.72285,1.7231,1.72245,1.723,139300000.0
2008-03-31 09:40:00,1.723,1.7232,1.7227,1.7228,86700000.0
2008-03-31 09:41:00,1.7228,1.72315,1.7228,1.72295,116700000.0
2008-03-31 09:42:00,1.72295,1.7234,1.7227,1.723,70500000.0
2008-03-31 09:43:00,1.7231,1.7233,1.7216,1.72175,142100000.0
2008-03-31 09:44:00,1.7218,1.7229,1.7218,1.7223,123600000.0
2008-03-31 09:45:00,1.7223,1.7227,1.72205,1.7223,255900000.0
2008-03-31 09:46:00,1.7223,1.7226,1.72185,1.72255,103300000.0
2008-03-31 09:47:00,1.7225,1.7228,1.72225,1.72225,80500000.0
2008-03-31 09:48:00,1.72225,1.7227,1.72215,1.7227,122800000.0
2008-03-31 09:49:00,1.7227,1.7231,1.7227,1.72275,119400000.0
2008-03-31 09:50:00,1.72275,1.7229,1.7225,1.72265,213700000.0
2008-03-31 09:51:00,1.7227,1.7229,1.72265,1.7229,133800000.0
2008-03-31 09:52:00,1.7231,1.7233,1.7227,1.723,71200000.0
2008-03-31 09:53:00,1.723,1.72345,1.72285,1.72325,174100000.0
2008-03-31 09:54:00,1.7232,1.7252,1.7232,1.72475,200400000.0
2008-03-31 09:55:00,1.72475,1.7253,1.72425,1.725,74100000.0
2008-03-31 09:56:00,1.725,1.7256,1.725,1.7255,52100000.0
2008-03-31 09:57:00,1.7255,1.7258,1.72505,1.7253,121900000.0
2008-03-31 09:58:00,1.7253,1.7258,1.72515,1.72555,164100000.0
2008-03-31 09:59:00,1.72555,1.726,1.72465,1.72515,123000000.0
2008-03-31 10:00:00,1.7251,1.7262,1.72465,1.7261,146400000.0
2008-03-31 10:01:00,1.7261,1.72695,1.7258,1.72685,379500000.0
2008-03-31 10:02:00,1.72685,1.7286,1.7267,1.7274,212000000.0
2008-03-31 10:03:00,1.7274,1.7279,1.7265,1.7276,103900000.0
2008-03-31 10:04:00,1.7276,1.7277,1.7269,1.72695,108900000.0
2008-03-31 10:05:00,1.72695,1.7272,1.7268,1.72685,123200000.0
2008-03-31 10:06:00,1.7268,1.72755,1.72675,1.7272,188600000.0
2008-03-31 10:07:00,1.7272,1.7276,1.7272,1.7272,58700000.0
2008-03-31 10:08:00,1.7272,1.728,1.7271,1.7274,85700000.0
2008-03-31 10:09:00,1.7274,1.7274,1.7269,1.7272,51900000.0
2008-03-31 10:10:00,1.7272,1.7277,1.7272,1.7276,53400000.0
2008-03-31 10:11:00,1.7276,1.7277,1.7271,1.7274,51600000.0
2008-03-31 10:12:00,1.7274,1.7278,1.7273,1.7277,40700000.0
2008-03-31 10:13:00,1.7277,1.7286,1.7276,1.7284,46400000.0
2008-03-31 10:14:00,1.7284,1.7287,1.728,1.7286,70900000.0
2008-03-31 10:15:00,1.7286,1.7294,1.7284,1.7291,78100000.0
2008-03-31 10:16:00,1.7291,1.7298,1.72875,1.729,97600000.0
2008-03-31 10:17:00,1.729,1.73,1.7288,1.7294,114300000.0
2008-03-31 10:18:00,1.72935,1.7298,1.72895,1.7292,77600000.0
2008-03-31 10:19:00,1.7292,1.73,1.7291,1.7296,72900000.0
2008-03-31 10:20:00,1.7296,1.7301,1.7294,1.7299,50700000.0
2008-03-31 10:21:00,1.7298,1.7299,1.7292,1.7293,75500000.0
2008-03-31 10:22:00,1.7293,1.7297,1.7291,1.7294,63200000.0
2008-03-31 10:23:00,1.7294,1.7296,1.7293,1.7293,60300000.0
2008-03-31 10:24:00,1.7293,1.7295,1.7291,1.7291,52400000.0
2008-03-31 10:25:00,1.7291,1.7293,1.7288,1.7291,47800000.0
2008-03-31 10:26:00,1.7291,1.7291,1.7278,1.7279,110100000.0
2008-03-31 10:27:00,1.7279,1.7282,1.7277,1.7281,118100000.0
2008-03-31 10:28:00,1.7281,1.7283,1.72755,1.7277,136700000.0
2008-03-31 10:29:00,1.7277,1.72825,1.7276,1.7281,150500000.0
2008-03-31 10:30:00,1.7281,1.7286,1.7274,1.728,92500000.0
2008-03-31 10:31:00,1.728,1.728,1.7274,1.7276,75400000.0
2008-03-31 10:32:00,1.7276,1.7278,1.7274,1.7277,82500000.0
2008-03-31 10:33:00,1.7277,1.7277,1.7272,1.7272,115200000.0
2008-03-31 10:34:00,1.7272,1.7275,1.7269,1.727,76500000.0
2008-03-31 10:35:00,1.727,1.7275,1.7269,1.7272,74100000.0
2008-03-31 10:36:00,1.7272,1.7272,1.7266,1.7267,103200000.0
2008-03-31 10:37:00,1.7267,1.7273,1.7267,1.7271,49500000.0
2008-03-31 10:38:00,1.7271,1.7271,1.72635,1.72635,90600000.0
2008-03-31 10:39:00,1.72635,1.727,1.72635,1.7265,76800000.0
2008-03-31 10:40:00,1.7265,1.72715,1.7264,1.7271,98100000.0
2008-03-31 10:41:00,1.7271,1.7272,1.72695,1.7272,69100000.0
2008-03-31 10:42:00,1.7272,1.7274,1.727,1.727,61200000.0
2008-03-31 10:43:00,1.727,1.7276,1.727,1.7276,94900000.0
2008-03-31 10:44:00,1.7276,1.728,1.7276,1.72785,79600000.0
2008-03-31 10:45:00,1.72785,1.728,1.72775,1.7278,70100000.0
2008-03-31 10:46:00,1.7278,1.7283,1.7278,1.7283,75700000.0
2008-03-31 10:47:00,1.7283,1.7288,1.7283,1.7288,74400000.0
2008-03-31 10:48:00,1.7288,1.7289,1.72855,1.72885,80500000.0
2008-03-31 10:49:00,1.72885,1.7292,1.7288,1.7289,60800000.0
2008-03-31 10:50:00,1.7289,1.729,1.7287,1.72875,80600000.0
2008-03-31 10:51:00,1.72875,1.729,1.7286,1.7289,113800000.0
2008-03-31 10:52:00,1.7289,1.7299,1.7289,1.7299,108900000.0
2008-03-31 10:53:00,1.73,1.7301,1.72965,1.7297,107600000.0
2008-03-31 10:54:00,1.7297,1.7302,1.729,1.7293,63600000.0
2008-03-31 10:55:00,1.7293,1.7293,1.729,1.729,30600000.0
2008-03-31 10:56:00,1.729,1.72955,1.7289,1.72945,129700000.0
2008-03-31 10:57:00,1.72945,1.7295,1.72885,1.729,181000000.0
2008-03-31 10:58:00,1.729,1.72975,1.729,1.7295,140000000.0
2008-03-31 10:59:00,1.7295,1.7298,1.7287,1.7287,62700000.0
2008-03-31 11:00:00,1.7287,1.7296,1.7287,1.7293,84500000.0
2008-03-31 11:01:00,1.7294,1.7295,1.72855,1.7288,81400000.0
2008-03-31 11:02:00,1.7288,1.7297,1.7288,1.729,110000000.0
2008-03-31 11:03:00,1.729,1.7293,1.72865,1.7292,68800000.0
2008-03-31 11:04:00,1.7292,1.7294,1.7289,1.7292,64100000.0
2008-03-31 11:05:00,1.7292,1.7295,1.7285,1.7292,124200000.0
2008-03-31 11:06:00,1.7292,1.73,1.7291,1.7293,97300000.0
2008-03-31 11:07:00,1.7293,1.7298,1.7291,1.7291,104800000.0
2008-03-31 11:08:00,1.7291,1.7301,1.7291,1.7299,106400000.0
2008-03-31 11:09:00,1.7299,1.73,1.7297,1.73,46000000.0
2008-03-31 11:10:00,1.73,1.7302,1.72945,1.72965,107700000.0
2008-03-31 11:11:00,1.7298,1.731,1.7296,1.7303,72500000.0
2008-03-31 11:12:00,1.7303,1.7311,1.7291,1.7291,86900000.0
2008-03-31 11:13:00,1.7291,1.7303,1.7291,1.7301,94700000.0
2008-03-31 11:14:00,1.73015,1.7305,1.72995,1.73015,97800000.0
2008-03-31 11:15:00,1.73015,1.7304,1.7301,1.7302,82100000.0
2008-03-31 11:16:00,1.7302,1.7305,1.73,1.7304,125700000.0
2008-03-31 11:17:00,1.73045,1.7306,1.73005,1.7305,145399999.0
2008-03-31 11:18:00,1.7303,1.73075,1.73025,1.7304,325400000.0
2008-03-31 11:19:00,1.7304,1.7311,1.73025,1.7303,250100000.0
2008-03-31 11:20:00,1.7303,1.7315,1.73025,1.7313,226200000.0
2008-03-31 11:21:00,1.73135,1.7314,1.7304,1.7306,137000000.0
2008-03-31 11:22:00,1.7306,1.7312,1.7301,1.73015,123400000.0
2008-03-31 11:23:00,1.73015,1.73045,1.7299,1.7304,171600000.0
2008-03-31 11:24:00,1.7304,1.73045,1.7297,1.73005,332400000.0
2008-03-31 11:25:00,1.73005,1.7307,1.7298,1.7305,230900000.0
2008-03-31 11:26:00,1.7305,1.7309,1.73045,1.73085,137900000.0
2008-03-31 11:27:00,1.73085,1.7312,1.7307,1.7309,184700000.0
2008-03-31 11:28:00,1.731,1.7313,1.7306,1.7313,246700000.0
2008-03-31 11:29:00,1.7313,1.7316,1.73095,1.7313,118000000.0
2008-03-31 11:30:00,1.7313,1.7313,1.73085,1.73085,101000000.0
2008-03-31 11:31:00,1.7309,1.73125,1.73075,1.73075,57100000.0
2008-03-31 11:32:00,1.73075,1.73075,1.73,1.7303,158000000.0
2008-03-31 11:33:00,1.7303,1.7304,1.7294,1.73,159900000.0
2008-03-31 11:34:00,1.73,1.7302,1.7297,1.7297,31500000.0
2008-03-31 11:35:00,1.7297,1.7299,1.7295,1.7295,48900000.0
2008-03-31 11:36:00,1.7296,1.73,1.7296,1.7298,25900000.0
2008-03-31 11:37:00,1.7298,1.73,1.72915,1.7299,83000000.0
2008-03-31 11:38:00,1.7299,1.7299,1.7289,1.7295,92800000.0
2008-03-31 11:39:00,1.7295,1.7299,1.7293,1.7297,68900000.0
2008-03-31 11:40:00,1.72965,1.7299,1.7293,1.7299,37000000.0
2008-03-31 11:41:00,1.7299,1.7302,1.7298,1.7302,95300000.0
2008-03-31 11:42:00,1.7302,1.7312,1.7302,1.7311,73800000.0
2008-03-31 11:43:00,1.7311,1.7311,1.72985,1.72985,161800000.0
2008-03-31 11:44:00,1.72985,1.7303,1.7295,1.7296,78800000.0
2008-03-31 11:45:00,1.7296,1.7297,1.72935,1.7295,69500000.0
2008-03-31 11:46:00,1.7295,1.7297,1.7293,1.7293,42100000.0
2008-03-31 11:47:00,1.7291,1.72955,1.7291,1.7294,75200000.0
2008-03-31 11:48:00,1.7294,1.7298,1.7294,1.7298,51700000.0
2008-03-31 11:49:00,1.72985,1.73,1.7298,1.73,37300000.0
2008-03-31 11:50:00,1.73,1.7303,1.72965,1.72965,59600000.0
2008-03-31 11:51:00,1.72965,1.7299,1.7296,1.72975,36500000.0
2008-03-31 11:52:00,1.72975,1.72975,1.7293,1.72945,81100000.0
2008-03-31 11:53:00,1.72945,1.7315,1.72945,1.7315,97000000.0
2008-03-31 11:54:00,1.7313,1.7324,1.7313,1.73205,79300000.0
2008-03-31 11:55:00,1.73205,1.7321,1.7312,1.7318,86100000.0
2008-03-31 11:56:00,1.7318,1.7321,1.7312,1.7318,70500000.0
2008-03-31 11:57:00,1.7318,1.7325,1.7317,1.73195,80100000.0
2008-03-31 11:58:00,1.7319,1.7323,1.73155,1.73165,48900000.0
2008-03-31 11:59:00,1.73165,1.7317,1.7306,1.7311,70800000.0
2008-03-31 12:00:00,1.7312,1.7314,1.7304,1.7306,61200000.0
2008-03-31 12:01:00,1.7306,1.7309,1.7303,1.7305,69000000.0
2008-03-31 12:02:00,1.7305,1.7305,1.72935,1.72935,88300000.0
2008-03-31 12:03:00,1.72935,1.7296,1.7288,1.7288,48100000.0
2008-03-31 12:04:00,1.7288,1.729,1.7288,1.7289,36100000.0
2008-03-31 12:05:00,1.7289,1.7298,1.7288,1.7293,74100000.0
2008-03-31 12:06:00,1.7293,1.7296,1.7291,1.7291,37100000.0
2008-03-31 12:07:00,1.7291,1.7294,1.7291,1.7291,38400000.0
2008-03-31 12:08:00,1.7291,1.7291,1.7287,1.7291,77200000.0
2008-03-31 12:09:00,1.729,1.72915,1.7287,1.72875,49300000.0
2008-03-31 12:10:00,1.72875,1.7294,1.72855,1.7292,76800000.0
2008-03-31 12:11:00,1.7292,1.73,1.72895,1.72945,63400000.0
2008-03-31 12:12:00,1.72945,1.7297,1.72925,1.7293,47400000.0
2008-03-31 12:13:00,1.7293,1.7294,1.7288,1.7288,40700000.0
2008-03-31 12:14:00,1.7288,1.72905,1.72875,1.72895,69500000.0
2008-03-31 12:15:00,1.72895,1.729,1.7286,1.7286,36300000.0
2008-03-31 12:16:00,1.7286,1.729,1.7286,1.729,42500000.0
2008-03-31 12:17:00,1.729,1.729,1.7275,1.7277,49400000.0
2008-03-31 12:18:00,1.7277,1.7282,1.7275,1.7281,53200000.0
2008-03-31 12:19:00,1.7281,1.7286,1.7276,1.7276,50200000.0
2008-03-31 12:20:00,1.7276,1.7278,1.7274,1.7277,50900000.0
2008-03-31 12:21:00,1.7277,1.7281,1.7276,1.72795,44300000.0
2008-03-31 12:22:00,1.72795,1.7285,1.7279,1.7285,42200000.0
2008-03-31 12:23:00,1.7285,1.7285,1.7281,1.7285,30800000.0
2008-03-31 12:24:00,1.7285,1.7285,1.72795,1.7283,36900000.0
2008-03-31 12:25:00,1.7283,1.7286,1.7283,1.7284,38000000.0
2008-03-31 12:26:00,1.7284,1.72845,1.7272,1.72745,53400000.0
2008-03-31 12:27:00,1.72745,1.7276,1.72735,1.7276,31200000.0
2008-03-31 12:28:00,1.7276,1.7276,1.7274,1.7276,21600000.0
2008-03-31 12:29:00,1.72745,1.7279,1.72745,1.72785,40300000.0
2008-03-31 12:30:00,1.72785,1.72785,1.7275,1.7275,31800000.0
2008-03-31 12:31:00,1.72765,1.7279,1.72765,1.7279,21800000.0
2008-03-31 12:32:00,1.7279,1.7289,1.7278,1.7289,38200000.0
2008-03-31 12:33:00,1.7289,1.7289,1.7282,1.7282,31900000.0
2008-03-31 12:34:00,1.7282,1.7288,1.7279,1.7286,66400000.0
2008-03-31 12:35:00,1.7286,1.729,1.7286,1.7287,28600000.0
2008-03-31 12:36:00,1.7287,1.7287,1.72855,1.72855,16600000.0
2008-03-31 12:37:00,1.72855,1.7288,1.7285,1.72865,28600000.0
2008-03-31 12:38:00,1.72865,1.7288,1.72865,1.7288,24800000.0
2008-03-31 12:39:00,1.7288,1.72885,1.7279,1.7285,42300000.0
2008-03-31 12:40:00,1.7285,1.7289,1.7285,1.7288,25600000.0
2008-03-31 12:41:00,1.7288,1.7294,1.7282,1.7282,51400000.0
2008-03-31 12:42:00,1.7282,1.7282,1.7281,1.7282,17600000.0
2008-03-31 12:43:00,1.7282,1.7282,1.7276,1.7282,47400000.0
2008-03-31 12:44:00,1.7282,1.7288,1.7282,1.7288,45300000.0
2008-03-31 12:45:00,1.7288,1.7288,1.7281,1.7282,41100000.0
2008-03-31 12:46:00,1.7282,1.7284,1.7281,1.7284,66500000.0
2008-03-31 12:47:00,1.7284,1.7286,1.72805,1.72815,113000000.0
2008-03-31 12:48:00,1.72815,1.7282,1.7281,1.7282,40000000.0
2008-03-31 12:49:00,1.7282,1.72845,1.72815,1.72835,67200000.0
2008-03-31 12:50:00,1.72835,1.7287,1.72825,1.72825,73400000.0
2008-03-31 12:51:00,1.72825,1.7288,1.7281,1.7287,95200000.0
2008-03-31 12:52:00,1.7287,1.72875,1.72835,1.7284,79900000.0
2008-03-31 12:53:00,1.7284,1.7285,1.72835,1.72835,29000000.0
2008-03-31 12:54:00,1.72835,1.7288,1.7282,1.72835,63500000.0
2008-03-31 12:55:00,1.7285,1.7288,1.72835,1.7287,54600000.0
2008-03-31 12:56:00,1.7287,1.72895,1.7286,1.7286,40300000.0
2008-03-31 12:57:00,1.7286,1.7286,1.72835,1.7284,63500000.0
2008-03-31 12:58:00,1.7285,1.7295,1.72845,1.7295,97900000.0
2008-03-31 12:59:00,1.7296,1.7307,1.7295,1.7307,83900000.0
2008-03-31 13:00:00,1.7307,1.73095,1.7297,1.73045,120200000.0
2008-03-31 13:01:00,1.7304,1.7304,1.73015,1.73025,110500000.0
2008-03-31 13:02:00,1.7302,1.731,1.73,1.731,72600000.0
2008-03-31 13:03:00,1.731,1.7311,1.7304,1.73045,97700000.0
2008-03-31 13:04:00,1.73045,1.73065,1.7302,1.7302,107100000.0
2008-03-31 13:05:00,1.7302,1.73035,1.7298,1.7301,87100000.0
2008-03-31 13:06:00,1.7301,1.7303,1.72975,1.72975,80400000.0
2008-03-31 13:07:00,1.72975,1.7301,1.72965,1.7297,85100000.0
2008-03-31 13:08:00,1.7298,1.73005,1.7297,1.7299,194300000.0
2008-03-31 13:09:00,1.7299,1.7301,1.7298,1.72985,44800000.0
2008-03-31 13:10:00,1.72985,1.73005,1.72975,1.72995,181000000.0
2008-03-31 13:11:00,1.72995,1.7302,1.72985,1.7301,173700000.0
2008-03-31 13:12:00,1.7301,1.73065,1.72995,1.7304,143700000.0
2008-03-31 13:13:00,1.7304,1.73085,1.73035,1.73065,212200000.0
2008-03-31 13:14:00,1.73065,1.73095,1.7304,1.7306,105300000.0
2008-03-31 13:15:00,1.7306,1.73085,1.73025,1.73035,233500000.0
2008-03-31 13:16:00,1.73035,1.73085,1.73025,1.73075,246600000.0
2008-03-31 13:17:00,1.73075,1.73115,1.73075,1.73075,80100000.0
2008-03-31 13:18:00,1.73075,1.73165,1.73055,1.73165,35200000.0
2008-03-31 13:19:00,1.73165,1.73165,1.73095,1.73135,37400000.0
2008-03-31 13:20:00,1.73135,1.73155,1.73105,1.73145,44000000.0
2008-03-31 13:21:00,1.73145,1.73175,1.73085,1.73125,67400000.0
2008-03-31 13:22:00,1.73125,1.73145,1.73085,1.73125,72100000.0
2008-03-31 13:23:00,1.73125,1.7315,1.73115,1.73125,55600000.0
2008-03-31 13:24:00,1.73125,1.73135,1.73085,1.73115,65700000.0
2008-03-31 13:25:00,1.73115,1.7315,1.73095,1.7311,61000000.0
2008-03-31 13:26:00,1.7311,1.7313,1.7309,1.7311,47500000.0
2008-03-31 13:27:00,1.7311,1.7311,1.73035,1.7309,117500000.0
2008-03-31 13:28:00,1.73095,1.73135,1.73095,1.7311,52800000.0
2008-03-31 13:29:00,1.7311,1.7311,1.73045,1.73045,69000000.0
2008-03-31 13:30:00,1.73045,1.73055,1.73035,1.73045,155100000.0
2008-03-31 13:31:00,1.73045,1.73075,1.72995,1.72995,211900000.0
2008-03-31 13:32:00,1.72995,1.7301,1.72995,1.72995,64600000.0
2008-03-31 13:33:00,1.72995,1.72995,1.72945,1.7298,164700000.0
2008-03-31 13:34:00,1.7298,1.73005,1.72945,1.7295,131900000.0
2008-03-31 13:35:00,1.7296,1.7299,1.7296,1.72975,55900000.0
2008-03-31 13:36:00,1.72975,1.73025,1.72975,1.73025,77300000.0
2008-03-31 13:37:00,1.73025,1.7307,1.72995,1.73065,72500000.0
2008-03-31 13:38:00,1.73065,1.73085,1.7301,1.7304,126800000.0
2008-03-31 13:39:00,1.7304,1.7305,1.73005,1.73015,169600000.0
2008-03-31 13:40:00,1.73015,1.7306,1.72995,1.7303,74000000.0
2008-03-31 13:41:00,1.7303,1.7308,1.73025,1.7305,56800000.0
2008-03-31 13:42:00,1.7305,1.73055,1.73005,1.73025,55700000.0
2008-03-31 13:43:00,1.73025,1.7303,1.7302,1.7303,49000000.0
2008-03-31 13:44:00,1.7303,1.7303,1.72995,1.73015,98800000.0
2008-03-31 13:45:00,1.7302,1.7307,1.7302,1.73035,51100000.0
2008-03-31 13:46:00,1.73035,1.73055,1.73025,1.73035,28100000.0
2008-03-31 13:47:00,1.73035,1.7306,1.73025,1.73055,68600000.0
2008-03-31 13:48:00,1.73055,1.73055,1.73015,1.73035,35500000.0
2008-03-31 13:49:00,1.73045,1.73095,1.73015,1.73095,54100000.0
2008-03-31 13:50:00,1.73095,1.73095,1.73005,1.73055,47600000.0
2008-03-31 13:51:00,1.73055,1.73105,1.73055,1.73105,40600000.0
2008-03-31 13:52:00,1.73105,1.73145,1.73085,1.73145,48000000.0
2008-03-31 13:53:00,1.73145,1.73155,1.73105,1.73105,42400000.0
2008-03-31 13:54:00,1.73105,1.73135,1.73085,1.73085,88800000.0
2008-03-31 13:55:00,1.73085,1.73115,1.73085,1.73115,42100000.0
2008-03-31 13:56:00,1.73105,1.7316,1.73105,1.73145,78900000.0
2008-03-31 13:57:00,1.73145,1.73145,1.7312,1.7313,101900000.0
2008-03-31 13:58:00,1.7313,1.7314,1.7312,1.7313,27200000.0
2008-03-31 13:59:00,1.7313,1.7314,1.7312,1.73135,29700000.0
2008-03-31 14:00:00,1.73135,1.73155,1.7313,1.7314,46800000.0
2008-03-31 14:01:00,1.7314,1.7315,1.7313,1.73145,29000000.0
2008-03-31 14:02:00,1.7314,1.7318,1.7314,1.7317,83000000.0
2008-03-31 14:03:00,1.7317,1.73175,1.73145,1.73155,61900000.0
2008-03-31 14:04:00,1.73155,1.73165,1.73125,1.73145,71800000.0
2008-03-31 14:05:00,1.73145,1.73155,1.73125,1.7313,50100000.0
2008-03-31 14:06:00,1.73135,1.7316,1.7311,1.73135,118900000.0
2008-03-31 14:07:00,1.73135,1.73195,1.73115,1.73125,257700000.0
2008-03-31 14:08:00,1.73125,1.73155,1.73105,1.7312,141000000.0
2008-03-31 14:09:00,1.7312,1.73175,1.73105,1.7317,93400000.0
2008-03-31 14:10:00,1.7317,1.73185,1.7313,1.73165,78600000.0
2008-03-31 14:11:00,1.73175,1.73195,1.73155,1.73165,88900000.0
2008-03-31 14:12:00,1.73165,1.73195,1.73145,1.73185,82200000.0
2008-03-31 14:13:00,1.7319,1.73265,1.7319,1.73255,74900000.0
2008-03-31 14:14:00,1.73255,1.73335,1.73255,1.7331,167200000.0
2008-03-31 14:15:00,1.73315,1.73315,1.73235,1.73235,208100000.0
2008-03-31 14:16:00,1.7323,1.73265,1.73215,1.73215,169400000.0
2008-03-31 14:17:00,1.73215,1.73235,1.7319,1.7319,143500000.0
2008-03-31 14:18:00,1.7319,1.73305,1.7318,1.73295,64000000.0
2008-03-31 14:19:00,1.73295,1.73315,1.73255,1.73255,53600000.0
2008-03-31 14:20:00,1.73255,1.73295,1.7321,1.73295,104800000.0
2008-03-31 14:21:00,1.73295,1.73295,1.7322,1.73255,96300000.0
2008-03-31 14:22:00,1.73255,1.73325,1.73255,1.73325,81800000.0
2008-03-31 14:23:00,1.73325,1.7336,1.73275,1.7332,113800000.0
2008-03-31 14:24:00,1.7331,1.73365,1.7331,1.7331,88300000.0
2008-03-31 14:25:00,1.73305,1.73355,1.73295,1.73335,96600000.0
2008-03-31 14:26:00,1.73335,1.73345,1.7331,1.7332,43300000.0
2008-03-31 14:27:00,1.7332,1.73375,1.73265,1.73345,101300000.0
2008-03-31 14:28:00,1.73345,1.73375,1.7331,1.73335,113100000.0
2008-03-31 14:29:00,1.73335,1.73425,1.73325,1.73405,119800000.0
2008-03-31 14:30:00,1.734,1.7343,1.73355,1.73355,62700000.0
2008-03-31 14:31:00,1.73355,1.73425,1.7335,1.73395,99700000.0
2008-03-31 14:32:00,1.73395,1.73445,1.73365,1.7338,145000000.0
2008-03-31 14:33:00,1.7338,1.73455,1.73375,1.73415,96500000.0
2008-03-31 14:34:00,1.73415,1.73465,1.73415,1.7346,87100000.0
2008-03-31 14:35:00,1.7346,1.73525,1.73445,1.7349,248100000.0
2008-03-31 14:36:00,1.7348,1.73495,1.73445,1.73495,111200000.0
2008-03-31 14:37:00,1.73495,1.73495,1.73445,1.73465,113600000.0
2008-03-31 14:38:00,1.73465,1.7349,1.73465,1.73485,98300000.0
2008-03-31 14:39:00,1.73485,1.73495,1.73465,1.73465,120400000.0
2008-03-31 14:40:00,1.73465,1.73505,1.73445,1.73505,155400000.0
2008-03-31 14:41:00,1.73505,1.73505,1.734,1.734,87900000.0
2008-03-31 14:42:00,1.73405,1.7342,1.73375,1.73415,86300000.0
2008-03-31 14:43:00,1.73415,1.73425,1.7338,1.73385,145300000.0
2008-03-31 14:44:00,1.73385,1.73485,1.73385,1.7343,122500000.0
2008-03-31 14:45:00,1.7343,1.73485,1.7343,1.73485,96900000.0
2008-03-31 14:46:00,1.73485,1.73605,1.73485,1.73605,63300000.0
2008-03-31 14:47:00,1.73605,1.73625,1.73545,1.7359,63700000.0
2008-03-31 14:48:00,1.736,1.736,1.73475,1.7349,95800000.0
2008-03-31 14:49:00,1.7349,1.73515,1.73465,1.73495,76000000.0
2008-03-31 14:50:00,1.73495,1.73505,1.7346,1.73505,81400000.0
2008-03-31 14:51:00,1.73505,1.73505,1.73405,1.73425,107200000.0
2008-03-31 14:52:00,1.73425,1.73455,1.73425,1.73455,31600000.0
2008-03-31 14:53:00,1.7345,1.73485,1.7344,1.7348,41000000.0
2008-03-31 14:54:00,1.7348,1.7349,1.73345,1.7338,109700000.0
2008-03-31 14:55:00,1.7338,1.73415,1.73315,1.7335,131300000.0
2008-03-31 14:56:00,1.7335,1.7336,1.73285,1.73285,73200000.0
2008-03-31 14:57:00,1.73285,1.733,1.7327,1.73295,44300000.0
2008-03-31 14:58:00,1.73295,1.73315,1.73265,1.733,59800000.0
2008-03-31 14:59:00,1.733,1.73355,1.73295,1.73315,83800000.0
2008-03-31 15:00:00,1.73315,1.73315,1.73195,1.73195,157700000.0
2008-03-31 15:01:00,1.73195,1.73285,1.73195,1.73275,90900000.0
2008-03-31 15:02:00,1.7327,1.7332,1.73255,1.7329,63800000.0
2008-03-31 15:03:00,1.73295,1.73325,1.73285,1.7329,49800000.0
2008-03-31 15:04:00,1.7329,1.7335,1.7327,1.73325,69500000.0
2008-03-31 15:05:00,1.73335,1.7338,1.73325,1.73365,41500000.0
2008-03-31 15:06:00,1.73365,1.7337,1.73345,1.73355,43700000.0
2008-03-31 15:07:00,1.73355,1.7337,1.7332,1.73345,45300000.0
2008-03-31 15:08:00,1.73345,1.7337,1.7332,1.73355,49400000.0
2008-03-31 15:09:00,1.73365,1.7339,1.7333,1.73345,169700000.0
2008-03-31 15:10:00,1.73345,1.73415,1.7334,1.73385,104300000.0
2008-03-31 15:11:00,1.73385,1.73385,1.7329,1.73295,149800000.0
2008-03-31 15:12:00,1.73295,1.73315,1.7328,1.73285,138400000.0
2008-03-31 15:13:00,1.7328,1.73285,1.7325,1.7325,93700000.0
2008-03-31 15:14:00,1.73255,1.73325,1.73255,1.73315,64400000.0
2008-03-31 15:15:00,1.73315,1.73325,1.73285,1.73285,41400000.0
2008-03-31 15:16:00,1.73285,1.73305,1.7319,1.73205,68400000.0
2008-03-31 15:17:00,1.73205,1.7324,1.73175,1.73175,97100000.0
2008-03-31 15:18:00,1.73185,1.73255,1.73185,1.73255,107400000.0
2008-03-31 15:19:00,1.73245,1.73255,1.73245,1.73255,52700000.0
2008-03-31 15:20:00,1.73255,1.7326,1.73205,1.73245,67600000.0
2008-03-31 15:21:00,1.73245,1.73285,1.73245,1.73275,120600000.0
2008-03-31 15:22:00,1.73275,1.733,1.73255,1.73265,167700000.0
2008-03-31 15:23:00,1.73265,1.73325,1.73255,1.73325,128300000.0
2008-03-31 15:24:00,1.73325,1.73345,1.73305,1.73345,89900000.0
2008-03-31 15:25:00,1.73345,1.73355,1.7333,1.73345,43800000.0
2008-03-31 15:26:00,1.73345,1.73375,1.73325,1.73335,76800000.0
2008-03-31 15:27:00,1.73335,1.7338,1.73335,1.73365,84700000.0
2008-03-31 15:28:00,1.73365,1.73405,1.7332,1.7334,90100000.0
2008-03-31 15:29:00,1.73335,1.73345,1.73285,1.73315,170900000.0
2008-03-31 15:30:00,1.73315,1.73335,1.7328,1.7328,133100000.0
2008-03-31 15:31:00,1.7328,1.73325,1.7328,1.73295,99500000.0
2008-03-31 15:32:00,1.73295,1.73315,1.73285,1.73285,37800000.0
2008-03-31 15:33:00,1.73285,1.73315,1.73285,1.73305,99300000.0
2008-03-31 15:34:00,1.73305,1.73325,1.73285,1.73295,160400000.0
2008-03-31 15:35:00,1.73295,1.7333,1.73295,1.73325,139500000.0
2008-03-31 15:36:00,1.73325,1.73385,1.73325,1.73345,224100000.0
2008-03-31 15:37:00,1.7335,1.73425,1.7335,1.73415,148800000.0
2008-03-31 15:38:00,1.73415,1.73465,1.734,1.73445,138700000.0
2008-03-31 15:39:00,1.73445,1.73475,1.734,1.73405,151700000.0
2008-03-31 15:40:00,1.73415,1.73415,1.73385,1.73405,118200000.0
2008-03-31 15:41:00,1.73405,1.73435,1.73395,1.73395,117200000.0
2008-03-31 15:42:00,1.73395,1.73425,1.73365,1.73365,81100000.0
2008-03-31 15:43:00,1.73365,1.73365,1.73315,1.73325,66300000.0
2008-03-31 15:44:00,1.7333,1.73355,1.7327,1.73345,225600000.0
2008-03-31 15:45:00,1.73345,1.73425,1.73315,1.73355,304700000.0
2008-03-31 15:46:00,1.73365,1.73365,1.73315,1.73315,63400000.0
2008-03-31 15:47:00,1.73315,1.73325,1.73255,1.73295,70600000.0
2008-03-31 15:48:00,1.7328,1.73295,1.73245,1.73275,52800000.0
2008-03-31 15:49:00,1.73275,1.73345,1.73255,1.73325,73300000.0
2008-03-31 15:50:00,1.73325,1.73405,1.73325,1.73405,56800000.0
2008-03-31 15:51:00,1.73405,1.73415,1.73355,1.73375,68600000.0
2008-03-31 15:52:00,1.73375,1.73375,1.73285,1.73345,79100000.0
2008-03-31 15:53:00,1.73345,1.73405,1.73345,1.73375,73900000.0
2008-03-31 15:54:00,1.73375,1.73425,1.7337,1.73385,130000000.0
2008-03-31 15:55:00,1.7339,1.73455,1.7339,1.73445,147700000.0
2008-03-31 15:56:00,1.73445,1.73445,1.7336,1.7336,168700000.0
2008-03-31 15:57:00,1.73345,1.73405,1.73345,1.73375,154400000.0
2008-03-31 15:58:00,1.73375,1.73385,1.73305,1.73305,104200000.0
2008-03-31 15:59:00,1.73315,1.73365,1.73265,1.73305,164200000.0
2008-03-31 16:00:00,1.73305,1.7339,1.73265,1.7339,236300000.0
2008-03-31 16:01:00,1.73405,1.73635,1.7339,1.73635,174400000.0
2008-03-31 16:02:00,1.73635,1.73805,1.73625,1.73785,165900000.0
2008-03-31 16:03:00,1.73775,1.73845,1.7374,1.73775,115800000.0
2008-03-31 16:04:00,1.73775,1.73955,1.73765,1.73855,179800000.0
2008-03-31 16:05:00,1.73855,1.73905,1.7376,1.73815,136400000.0
2008-03-31 16:06:00,1.73815,1.73895,1.73795,1.73805,118400000.0
2008-03-31 16:07:00,1.7381,1.73865,1.73755,1.73755,119300000.0
2008-03-31 16:08:00,1.73775,1.73775,1.73685,1.7371,90000000.0
2008-03-31 16:09:00,1.7371,1.73755,1.73695,1.73725,113900000.0
2008-03-31 16:10:00,1.73745,1.73755,1.73645,1.73695,92700000.0
2008-03-31 16:11:00,1.73695,1.73705,1.73605,1.73615,138300000.0
2008-03-31 16:12:00,1.73615,1.73695,1.73615,1.73655,66400000.0
2008-03-31 16:13:00,1.73655,1.73725,1.73635,1.73655,95300000.0
2008-03-31 16:14:00,1.73655,1.73685,1.73595,1.73605,74000000.0
2008-03-31 16:15:00,1.7362,1.73725,1.7361,1.73655,143400000.0
2008-03-31 16:16:00,1.73655,1.73735,1.73575,1.73725,129700000.0
2008-03-31 16:17:00,1.73715,1.73825,1.73715,1.73795,125100000.0
2008-03-31 16:18:00,1.73795,1.73835,1.73775,1.73785,157200000.0
2008-03-31 16:19:00,1.73775,1.73865,1.7374,1.73815,130900000.0
2008-03-31 16:20:00,1.7379,1.73815,1.73735,1.73735,89300000.0
2008-03-31 16:21:00,1.73735,1.7377,1.7369,1.7369,182800000.0
2008-03-31 16:22:00,1.7369,1.73795,1.7369,1.73765,100900000.0
2008-03-31 16:23:00,1.73765,1.73885,1.73765,1.73885,92000000.0
2008-03-31 16:24:00,1.73885,1.74005,1.73885,1.73995,87600000.0
2008-03-31 16:25:00,1.74005,1.74015,1.73965,1.73985,82600000.0
2008-03-31 16:26:00,1.73985,1.73985,1.73905,1.73905,84000000.0
2008-03-31 16:27:00,1.73905,1.73935,1.73905,1.73905,60000000.0
2008-03-31 16:28:00,1.73905,1.73985,1.73875,1.73945,78000000.0
2008-03-31 16:29:00,1.7397,1.74005,1.73895,1.73985,117600000.0
2008-03-31 16:30:00,1.73965,1.73985,1.7393,1.73945,110300000.0
2008-03-31 16:31:00,1.7393,1.73955,1.73905,1.7392,78700000.0
2008-03-31 16:32:00,1.73915,1.73965,1.73905,1.73965,66400000.0
2008-03-31 16:33:00,1.73965,1.74045,1.73955,1.73995,77300000.0
2008-03-31 16:34:00,1.73995,1.74085,1.73975,1.7407,79300000.0
2008-03-31 16:35:00,1.7407,1.74105,1.74065,1.74085,70100000.0
2008-03-31 16:36:00,1.7409,1.74195,1.74075,1.74185,102100000.0
2008-03-31 16:37:00,1.74185,1.74255,1.74125,1.74145,104500000.0
2008-03-31 16:38:00,1.7417,1.74185,1.74125,1.74125,101300000.0
2008-03-31 16:39:00,1.74125,1.74145,1.74075,1.74145,296800000.0
2008-03-31 16:40:00,1.74145,1.74175,1.74125,1.74135,146900000.0
2008-03-31 16:41:00,1.74135,1.7424,1.7412,1.74225,108500000.0
2008-03-31 16:42:00,1.74225,1.7425,1.74205,1.7423,157000000.0
2008-03-31 16:43:00,1.74235,1.74265,1.7418,1.74195,128900000.0
2008-03-31 16:44:00,1.74195,1.74195,1.74125,1.74135,316100000.0
2008-03-31 16:45:00,1.74135,1.7418,1.74105,1.7416,162400000.0
2008-03-31 16:46:00,1.7417,1.74175,1.74135,1.74165,105500000.0
2008-03-31 16:47:00,1.74165,1.74185,1.74045,1.74065,130900000.0
2008-03-31 16:48:00,1.74065,1.74085,1.73945,1.73985,218300000.0
2008-03-31 16:49:00,1.73985,1.74005,1.73935,1.73945,286400000.0
2008-03-31 16:50:00,1.73945,1.74005,1.73945,1.7397,201600000.0
2008-03-31 16:51:00,1.73965,1.74015,1.73945,1.73995,170500000.0
2008-03-31 16:52:00,1.73995,1.74015,1.7393,1.7393,206400000.0
2008-03-31 16:53:00,1.7393,1.73975,1.7391,1.73965,265700000.0
2008-03-31 16:54:00,1.73975,1.73975,1.73885,1.7389,239500000.0
2008-03-31 16:55:00,1.7389,1.73905,1.7385,1.73905,122100000.0
2008-03-31 16:56:00,1.73905,1.73945,1.73885,1.73885,187600000.0
2008-03-31 16:57:00,1.73885,1.73895,1.73705,1.73705,311700000.0
2008-03-31 16:58:00,1.73705,1.73705,1.7356,1.73575,160100000.0
2008-03-31 16:59:00,1.73575,1.7359,1.73425,1.7356,183500000.0
2008-03-31 17:00:00,1.7359,1.73625,1.7354,1.7357,241400000.0
2008-03-31 17:01:00,1.73555,1.73615,1.73485,1.7355,203200000.0
2008-03-31 17:02:00,1.7355,1.73575,1.73445,1.7346,147300000.0
2008-03-31 17:03:00,1.7346,1.7353,1.73445,1.73525,134700000.0
2008-03-31 17:04:00,1.73525,1.73525,1.7345,1.7346,170400000.0
2008-03-31 17:05:00,1.7346,1.73495,1.73455,1.73465,80400000.0
2008-03-31 17:06:00,1.73465,1.73465,1.73285,1.7333,166400000.0
2008-03-31 17:07:00,1.7333,1.73415,1.73305,1.73395,104500000.0
2008-03-31 17:08:00,1.73385,1.7339,1.73345,1.73375,78100000.0
2008-03-31 17:09:00,1.73375,1.73375,1.7333,1.73375,67100000.0
2008-03-31 17:10:00,1.73375,1.73375,1.73285,1.73315,147500000.0
2008-03-31 17:11:00,1.73315,1.73395,1.73315,1.73355,138700000.0
2008-03-31 17:12:00,1.73355,1.73375,1.73295,1.73325,119000000.0
2008-03-31 17:13:00,1.73325,1.73365,1.7328,1.73325,84500000.0
2008-03-31 17:14:00,1.73325,1.73355,1.7331,1.73335,65300000.0
2008-03-31 17:15:00,1.73335,1.73365,1.73285,1.73305,94700000.0
2008-03-31 17:16:00,1.73305,1.73355,1.733,1.733,108800000.0
2008-03-31 17:17:00,1.733,1.73365,1.73265,1.7335,125000000.0
2008-03-31 17:18:00,1.7335,1.73375,1.73325,1.7334,145000000.0
2008-03-31 17:19:00,1.7334,1.73375,1.73265,1.73265,150900000.0
2008-03-31 17:20:00,1.73265,1.7339,1.7326,1.7339,93800000.0
2008-03-31 17:21:00,1.7338,1.7345,1.7338,1.73425,41500000.0
2008-03-31 17:22:00,1.73425,1.7346,1.7338,1.734,163900000.0
2008-03-31 17:23:00,1.734,1.7346,1.73375,1.73385,92300000.0
2008-03-31 17:24:00,1.73385,1.73405,1.73375,1.73395,65600000.0
2008-03-31 17:25:00,1.73395,1.73395,1.73345,1.7336,128800000.0
2008-03-31 17:26:00,1.73365,1.73375,1.73335,1.7337,71100000.0
2008-03-31 17:27:00,1.7337,1.73375,1.7327,1.73305,71600000.0
2008-03-31 17:28:00,1.73305,1.73325,1.73205,1.7321,146500000.0
2008-03-31 17:29:00,1.7321,1.73265,1.7319,1.73235,75500000.0
2008-03-31 17:30:00,1.7323,1.7326,1.73205,1.73205,59200000.0
2008-03-31 17:31:00,1.73205,1.7322,1.7315,1.7319,73200000.0
2008-03-31 17:32:00,1.7319,1.73205,1.73155,1.73175,80800000.0
2008-03-31 17:33:00,1.7318,1.7319,1.73085,1.73115,137300000.0
2008-03-31 17:34:00,1.73115,1.73145,1.7302,1.7302,79400000.0
2008-03-31 17:35:00,1.73025,1.7303,1.72955,1.7299,101100000.0
2008-03-31 17:36:00,1.7299,1.7299,1.72955,1.7298,124900000.0
2008-03-31 17:37:00,1.72975,1.73045,1.72975,1.73035,76200000.0
2008-03-31 17:38:00,1.73035,1.73085,1.7303,1.73085,191900000.0
2008-03-31 17:39:00,1.73085,1.73095,1.73015,1.73035,69100000.0
2008-03-31 17:40:00,1.73055,1.73145,1.73055,1.73145,57400000.0
2008-03-31 17:41:00,1.73145,1.7321,1.7308,1.73185,90800000.0
2008-03-31 17:42:00,1.73185,1.73215,1.73175,1.73175,87700000.0
2008-03-31 17:43:00,1.73175,1.73215,1.73155,1.73185,183300000.0
2008-03-31 17:44:00,1.73195,1.73205,1.7311,1.7317,100600000.0
2008-03-31 17:45:00,1.7317,1.7317,1.73095,1.73105,84700000.0
2008-03-31 17:46:00,1.73095,1.7311,1.73035,1.73055,81700000.0
2008-03-31 17:47:00,1.73055,1.73055,1.7302,1.73045,97900000.0
2008-03-31 17:48:00,1.7304,1.73065,1.73005,1.73015,67600000.0
2008-03-31 17:49:00,1.7302,1.73025,1.7298,1.7302,117000000.0
2008-03-31 17:50:00,1.7303,1.73095,1.73025,1.7309,116300000.0
2008-03-31 17:51:00,1.7309,1.73125,1.7301,1.731,154100000.0
2008-03-31 17:52:00,1.731,1.73205,1.7309,1.73185,119500000.0
2008-03-31 17:53:00,1.73195,1.73235,1.73125,1.7317,98400000.0
2008-03-31 17:54:00,1.7317,1.73175,1.7311,1.73125,54200000.0
2008-03-31 17:55:00,1.73125,1.73135,1.731,1.73105,101800000.0
2008-03-31 17:56:00,1.7311,1.73165,1.7311,1.73125,51100000.0
2008-03-31 17:57:00,1.73125,1.7313,1.73075,1.73075,53500000.0
2008-03-31 17:58:00,1.7309,1.73095,1.73025,1.73045,73600000.0
2008-03-31 17:59:00,1.73045,1.73065,1.73035,1.73055,67700000.0
2008-03-31 18:00:00,1.73055,1.73055,1.73015,1.73045,142200000.0
2008-03-31 18:01:00,1.73045,1.73055,1.72995,1.72995,49300000.0
2008-03-31 18:02:00,1.72995,1.72995,1.72975,1.72975,116100000.0
2008-03-31 18:03:00,1.72975,1.73085,1.72975,1.73045,73100000.0
2008-03-31 18:04:00,1.73045,1.73075,1.73005,1.73065,70400000.0
2008-03-31 18:05:00,1.73065,1.73135,1.73065,1.73085,62300000.0
2008-03-31 18:06:00,1.73085,1.73155,1.73055,1.73145,77600000.0
2008-03-31 18:07:00,1.73145,1.73175,1.73055,1.73055,59400000.0
2008-03-31 18:08:00,1.73055,1.73055,1.72975,1.73005,57200000.0
2008-03-31 18:09:00,1.73005,1.73055,1.73005,1.73055,63300000.0
2008-03-31 18:10:00,1.73055,1.73075,1.73055,1.73065,33400000.0
2008-03-31 18:11:00,1.7307,1.73075,1.73015,1.73035,65100000.0
2008-03-31 18:12:00,1.73035,1.73035,1.72965,1.7298,63500000.0
2008-03-31 18:13:00,1.7298,1.7299,1.7291,1.72955,59600000.0
2008-03-31 18:14:00,1.72955,1.72995,1.72935,1.72995,53700000.0
2008-03-31 18:15:00,1.72995,1.73015,1.72985,1.73005,44600000.0
2008-03-31 18:16:00,1.73015,1.73115,1.73015,1.73075,56800000.0
2008-03-31 18:17:00,1.73075,1.73095,1.7303,1.7306,63900000.0
2008-03-31 18:18:00,1.7306,1.73095,1.7305,1.73095,65300000.0
2008-03-31 18:19:00,1.73095,1.73125,1.73085,1.731,49600000.0
2008-03-31 18:20:00,1.73095,1.73105,1.73075,1.73095,58000000.0
2008-03-31 18:21:00,1.73095,1.73105,1.73065,1.73075,76500000.0
2008-03-31 18:22:00,1.73075,1.7308,1.7305,1.7305,13400000.0
2008-03-31 18:23:00,1.7305,1.73055,1.73035,1.73035,42200000.0
2008-03-31 18:24:00,1.73035,1.73055,1.73015,1.73045,72400000.0
2008-03-31 18:25:00,1.73045,1.73165,1.73045,1.73145,93500000.0
2008-03-31 18:26:00,1.73145,1.73145,1.73075,1.73105,91900000.0
2008-03-31 18:27:00,1.73125,1.73145,1.73095,1.73095,88100000.0
2008-03-31 18:28:00,1.73085,1.73085,1.73045,1.73065,56800000.0
2008-03-31 18:29:00,1.73065,1.73065,1.73025,1.73045,75900000.0
2008-03-31 18:30:00,1.73045,1.73065,1.73015,1.73025,55700000.0
2008-03-31 18:31:00,1.73035,1.73055,1.73025,1.73035,40800000.0
2008-03-31 18:32:00,1.73035,1.73055,1.7298,1.73015,66100000.0
2008-03-31 18:33:00,1.73015,1.7306,1.72965,1.73025,72400000.0
2008-03-31 18:34:00,1.73025,1.7303,1.7293,1.7295,64200000.0
2008-03-31 18:35:00,1.7295,1.72975,1.7288,1.72975,66500000.0
2008-03-31 18:36:00,1.72975,1.7303,1.72955,1.73025,151100000.0
2008-03-31 18:37:00,1.73025,1.73025,1.73015,1.73015,33700000.0
2008-03-31 18:38:00,1.73015,1.7302,1.73015,1.73015,37600000.0
2008-03-31 18:39:00,1.73015,1.73075,1.73005,1.73055,86600000.0
2008-03-31 18:40:00,1.73055,1.73115,1.73055,1.7306,76700000.0
2008-03-31 18:41:00,1.7306,1.7306,1.7303,1.73035,33400000.0
2008-03-31 18:42:00,1.73035,1.73085,1.73035,1.73085,72500000.0
2008-03-31 18:43:00,1.73085,1.73125,1.73085,1.73125,32900000.0
2008-03-31 18:44:00,1.73125,1.7315,1.73115,1.7312,36700000.0
2008-03-31 18:45:00,1.7312,1.73155,1.73115,1.73155,39700000.0
2008-03-31 18:46:00,1.73155,1.73185,1.73135,1.73185,32800000.0
2008-03-31 18:47:00,1.73185,1.73185,1.73105,1.7311,19000000.0
2008-03-31 18:48:00,1.7311,1.7313,1.73075,1.73095,31700000.0
2008-03-31 18:49:00,1.73095,1.73115,1.73085,1.73095,30900000.0
2008-03-31 18:50:00,1.73095,1.7312,1.73095,1.73105,32400000.0
2008-03-31 18:51:00,1.73105,1.73105,1.73035,1.73035,45200000.0
2008-03-31 18:52:00,1.73035,1.7304,1.73005,1.7304,76700000.0
2008-03-31 18:53:00,1.7304,1.7307,1.73035,1.73065,35700000.0
2008-03-31 18:54:00,1.73065,1.731,1.7306,1.73085,29800000.0
2008-03-31 18:55:00,1.73085,1.73095,1.73085,1.73095,16400000.0
2008-03-31 18:56:00,1.73095,1.73095,1.7306,1.7306,16400000.0
2008-03-31 18:57:00,1.7306,1.7309,1.7303,1.73055,71100000.0
2008-03-31 18:58:00,1.73055,1.73055,1.73035,1.73035,59600000.0
2008-03-31 18:59:00,1.73035,1.73065,1.73015,1.73035,81900000.0
2008-03-31 19:00:00,1.73035,1.73085,1.73015,1.73045,60800000.0
2008-03-31 19:01:00,1.73045,1.73075,1.7303,1.7303,38100000.0
2008-03-31 19:02:00,1.7303,1.73135,1.73015,1.73095,98900000.0
2008-03-31 19:03:00,1.73095,1.73135,1.73075,1.73085,42800000.0
2008-03-31 19:04:00,1.73085,1.73115,1.73065,1.73095,46800000.0
2008-03-31 19:05:00,1.73085,1.73095,1.7306,1.73095,73000000.0
2008-03-31 19:06:00,1.73095,1.73095,1.73035,1.73065,54000000.0
2008-03-31 19:07:00,1.73065,1.73085,1.73055,1.73065,47800000.0
2008-03-31 19:08:00,1.73065,1.73065,1.73015,1.73025,36400000.0
2008-03-31 19:09:00,1.73025,1.73035,1.72975,1.73035,118200000.0
2008-03-31 19:10:00,1.73035,1.73035,1.72955,1.72985,45400000.0
2008-03-31 19:11:00,1.72985,1.73025,1.72975,1.72995,72100000.0
2008-03-31 19:12:00,1.72995,1.73005,1.72975,1.72995,42700000.0
2008-03-31 19:13:00,1.72995,1.72995,1.72955,1.72965,18800000.0
2008-03-31 19:14:00,1.72965,1.7302,1.72965,1.73015,38900000.0
2008-03-31 19:15:00,1.73015,1.73055,1.73015,1.73035,27100000.0
2008-03-31 19:16:00,1.73035,1.73045,1.72985,1.72985,17800000.0
2008-03-31 19:17:00,1.72985,1.72985,1.72945,1.72945,14500000.0
2008-03-31 19:18:00,1.72945,1.72955,1.7292,1.72955,48300000.0
2008-03-31 19:19:00,1.72955,1.72975,1.72945,1.72965,35000000.0
2008-03-31 19:20:00,1.72965,1.72965,1.72925,1.72925,61900000.0
2008-03-31 19:21:00,1.72925,1.72945,1.72885,1.729,107400000.0
2008-03-31 19:22:00,1.72905,1.72925,1.72885,1.72905,79000000.0
2008-03-31 19:23:00,1.72905,1.72905,1.7286,1.72885,103400000.0
2008-03-31 19:24:00,1.72885,1.72885,1.72865,1.72865,54900000.0
2008-03-31 19:25:00,1.72865,1.72875,1.72865,1.72875,52300000.0
2008-03-31 19:26:00,1.72875,1.72875,1.72825,1.72825,44100000.0
2008-03-31 19:27:00,1.72845,1.72885,1.72825,1.72865,111300000.0
2008-03-31 19:28:00,1.72865,1.72885,1.72865,1.72885,18300000.0
2008-03-31 19:29:00,1.72885,1.72885,1.72865,1.72885,56200000.0
2008-03-31 19:30:00,1.72885,1.72915,1.72865,1.72875,90900000.0
2008-03-31 19:31:00,1.72875,1.72915,1.72835,1.7291,76500000.0
2008-03-31 19:32:00,1.7291,1.72935,1.7291,1.72915,68900000.0
2008-03-31 19:33:00,1.72915,1.72915,1.7286,1.72865,67500000.0
2008-03-31 19:34:00,1.72865,1.72935,1.72865,1.72935,32800000.0
2008-03-31 19:35:00,1.72935,1.72935,1.72885,1.72885,34300000.0
2008-03-31 19:36:00,1.72885,1.72895,1.72835,1.72895,38000000.0
2008-03-31 19:37:00,1.7291,1.72925,1.7288,1.72885,36000000.0
2008-03-31 19:38:00,1.72885,1.72915,1.72885,1.72895,35000000.0
2008-03-31 19:39:00,1.72895,1.72915,1.72895,1.72905,30500000.0
2008-03-31 19:40:00,1.72905,1.72905,1.72885,1.72885,19000000.0
2008-03-31 19:41:00,1.72885,1.72895,1.72835,1.72855,67200000.0
2008-03-31 19:42:00,1.72855,1.72875,1.72825,1.7287,31400000.0
2008-03-31 19:43:00,1.7287,1.72915,1.7287,1.72875,27700000.0
2008-03-31 19:44:00,1.72875,1.72875,1.72855,1.7286,27800000.0
2008-03-31 19:45:00,1.7286,1.7288,1.7286,1.72865,29500000.0
2008-03-31 19:46:00,1.72865,1.72875,1.7286,1.7287,21300000.0
2008-03-31 19:47:00,1.7287,1.72905,1.7287,1.7289,14000000.0
2008-03-31 19:48:00,1.7289,1.72895,1.72885,1.72885,15200000.0
2008-03-31 19:49:00,1.72885,1.7289,1.7286,1.7286,26900000.0
2008-03-31 19:50:00,1.7286,1.72885,1.72845,1.72875,47500000.0
2008-03-31 19:51:00,1.72875,1.72895,1.72845,1.7287,53400000.0
2008-03-31 19:52:00,1.7288,1.7288,1.72855,1.72865,28700000.0
2008-03-31 19:53:00,1.72865,1.72865,1.7282,1.72845,22700000.0
2008-03-31 19:54:00,1.72845,1.72885,1.72845,1.72885,37200000.0
2008-03-31 19:55:00,1.7289,1.7289,1.72835,1.72835,44500000.0
2008-03-31 19:56:00,1.7284,1.72845,1.72815,1.72815,19900000.0
2008-03-31 19:57:00,1.72815,1.72825,1.72745,1.7276,46100000.0
2008-03-31 19:58:00,1.72765,1.7279,1.72725,1.7279,57400000.0
2008-03-31 19:59:00,1.7279,1.72815,1.72745,1.72815,40300000.0
2008-03-31 20:00:00,1.72815,1.72835,1.72815,1.72835,24400000.0
2008-03-31 20:01:00,1.72835,1.7287,1.72815,1.7287,35300000.0
2008-03-31 20:02:00,1.7287,1.72885,1.7285,1.72875,35000000.0
2008-03-31 20:03:00,1.72875,1.72915,1.7284,1.72865,75500000.0
2008-03-31 20:04:00,1.72855,1.72875,1.7276,1.72805,88800000.0
2008-03-31 20:05:00,1.72805,1.72805,1.72745,1.72745,51800000.0
2008-03-31 20:06:00,1.72745,1.72805,1.72745,1.72765,68400000.0
2008-03-31 20:07:00,1.72765,1.72835,1.72765,1.72815,74200000.0
2008-03-31 20:08:00,1.72805,1.7292,1.72795,1.7291,67700000.0
2008-03-31 20:09:00,1.7291,1.72925,1.72885,1.72885,38400000.0
2008-03-31 20:10:00,1.72885,1.72915,1.72885,1.72905,35900000.0
2008-03-31 20:11:00,1.72905,1.72935,1.7288,1.72925,39100000.0
2008-03-31 20:12:00,1.72925,1.72935,1.72905,1.72915,33600000.0
2008-03-31 20:13:00,1.72915,1.72965,1.72915,1.7292,66300000.0
2008-03-31 20:14:00,1.72915,1.72945,1.72885,1.72895,55700000.0
2008-03-31 20:15:00,1.72905,1.72905,1.7288,1.7289,26800000.0
2008-03-31 20:16:00,1.7289,1.7289,1.7288,1.7288,13600000.0
2008-03-31 20:17:00,1.7288,1.7293,1.7288,1.72925,30700000.0
2008-03-31 20:18:00,1.72925,1.72925,1.72895,1.72905,22700000.0
2008-03-31 20:19:00,1.72905,1.72915,1.72895,1.72895,17900000.0
2008-03-31 20:20:00,1.72895,1.72905,1.72895,1.72895,19900000.0
2008-03-31 20:21:00,1.72895,1.72905,1.72865,1.7288,20900000.0
2008-03-31 20:22:00,1.7288,1.72895,1.7288,1.72895,24800000.0
2008-03-31 20:23:00,1.72895,1.729,1.72885,1.72885,16900000.0
2008-03-31 20:24:00,1.7288,1.72885,1.72785,1.72785,33800000.0
2008-03-31 20:25:00,1.72785,1.72815,1.72755,1.72755,42600000.0
2008-03-31 20:26:00,1.72755,1.7277,1.72695,1.72735,45600000.0
2008-03-31 20:27:00,1.72735,1.72755,1.72685,1.72725,46600000.0
2008-03-31 20:28:00,1.72725,1.72765,1.72725,1.72765,29000000.0
2008-03-31 20:29:00,1.72765,1.72765,1.72705,1.72715,27700000.0
2008-03-31 20:30:00,1.72715,1.7272,1.72655,1.72665,41100000.0
2008-03-31 20:31:00,1.7267,1.72675,1.72655,1.7266,14800000.0
2008-03-31 20:32:00,1.7266,1.72675,1.7266,1.7266,32400000.0
2008-03-31 20:33:00,1.72665,1.72705,1.72665,1.72705,55700000.0
2008-03-31 20:34:00,1.72705,1.72755,1.72695,1.72755,72000000.0
2008-03-31 20:35:00,1.72755,1.72755,1.72755,1.72755,49500000.0
2008-03-31 20:36:00,1.72755,1.72785,1.72725,1.72765,52700000.0
2008-03-31 20:37:00,1.72765,1.72765,1.72735,1.72735,45900000.0
2008-03-31 20:38:00,1.72735,1.72795,1.72725,1.72775,39100000.0
2008-03-31 20:39:00,1.72785,1.72795,1.72745,1.72785,62400000.0
2008-03-31 20:40:00,1.72785,1.72805,1.72745,1.72765,50000000.0
2008-03-31 20:41:00,1.72765,1.7283,1.72765,1.72805,38700000.0
2008-03-31 20:42:00,1.7282,1.7282,1.72785,1.72805,31000000.0
2008-03-31 20:43:00,1.72805,1.72825,1.72775,1.72805,63100000.0
2008-03-31 20:44:00,1.7281,1.72855,1.72805,1.7284,31400000.0
2008-03-31 20:45:00,1.7284,1.72855,1.72825,1.72845,33100000.0
2008-03-31 20:46:00,1.72845,1.72845,1.72795,1.72795,39400000.0
2008-03-31 20:47:00,1.72795,1.72825,1.7279,1.72795,30300000.0
2008-03-31 20:48:00,1.72795,1.72835,1.7274,1.7274,36300000.0
2008-03-31 20:49:00,1.7274,1.7277,1.7274,1.7277,24200000.0
2008-03-31 20:50:00,1.7277,1.7277,1.7275,1.72765,28000000.0
2008-03-31 20:51:00,1.72765,1.7279,1.7276,1.7279,60400000.0
2008-03-31 20:52:00,1.7279,1.7285,1.7279,1.72845,52900000.0
2008-03-31 20:53:00,1.72845,1.72885,1.72845,1.72875,48400000.0
2008-03-31 20:54:00,1.72875,1.72875,1.72835,1.72865,53700000.0
2008-03-31 20:55:00,1.72865,1.7288,1.7284,1.7288,33100000.0
2008-03-31 20:56:00,1.72885,1.72885,1.7281,1.7283,39900000.0
2008-03-31 20:57:00,1.7283,1.7285,1.7269,1.7271,48900000.0
2008-03-31 20:58:00,1.7271,1.7271,1.7265,1.7271,40400000.0
2008-03-31 20:59:00,1.7271,1.7274,1.72705,1.7273,62200000.0
2008-03-31 21:00:00,1.72735,1.72835,1.72725,1.72755,60200000.0
2008-03-31 21:01:00,1.72755,1.72785,1.72755,1.72765,51200000.0
2008-03-31 21:02:00,1.72765,1.72795,1.72765,1.7279,20000000.0
2008-03-31 21:03:00,1.7279,1.728,1.7276,1.7278,55800000.0
2008-03-31 21:04:00,1.7278,1.7279,1.72775,1.72785,49400000.0
2008-03-31 21:05:00,1.72785,1.7279,1.72765,1.72765,56700000.0
2008-03-31 21:06:00,1.72765,1.7278,1.72755,1.72775,85100000.0
2008-03-31 21:07:00,1.72775,1.72785,1.72755,1.72755,95700000.0
2008-03-31 21:08:00,1.7276,1.72775,1.7275,1.7277,53100000.0
2008-03-31 21:09:00,1.7277,1.72795,1.72765,1.72785,49100000.0
2008-03-31 21:10:00,1.72785,1.7279,1.7277,1.7277,35000000.0
2008-03-31 21:11:00,1.7277,1.7279,1.7277,1.72785,33200000.0
2008-03-31 21:12:00,1.72785,1.7282,1.72785,1.7282,35100000.0
2008-03-31 21:13:00,1.7282,1.7284,1.72795,1.72835,39400000.0
2008-03-31 21:14:00,1.72835,1.7285,1.72815,1.7284,58200000.0
2008-03-31 21:15:00,1.7284,1.72865,1.7283,1.72855,95700000.0
2008-03-31 21:16:00,1.72855,1.72855,1.72815,1.72815,34100000.0
2008-03-31 21:17:00,1.72815,1.7282,1.72785,1.7279,38600000.0
2008-03-31 21:18:00,1.7279,1.728,1.72765,1.728,26900000.0
2008-03-31 21:19:00,1.72785,1.7279,1.7277,1.7279,48200000.0
2008-03-31 21:20:00,1.7279,1.728,1.72785,1.72785,20900000.0
2008-03-31 21:21:00,1.72785,1.72785,1.7273,1.7274,48900000.0
2008-03-31 21:22:00,1.7274,1.72765,1.7273,1.72755,33100000.0
2008-03-31 21:23:00,1.72755,1.72765,1.7275,1.7276,19500000.0
2008-03-31 21:24:00,1.7275,1.72765,1.72745,1.72745,22200000.0
2008-03-31 21:25:00,1.72745,1.7276,1.72735,1.72755,25500000.0
2008-03-31 21:26:00,1.72755,1.72765,1.72745,1.72745,25100000.0
2008-03-31 21:27:00,1.72745,1.72805,1.72745,1.72775,26500000.0
2008-03-31 21:28:00,1.72785,1.72795,1.72755,1.7278,55400000.0
2008-03-31 21:29:00,1.7278,1.72805,1.7278,1.72795,54200000.0
2008-03-31 21:30:00,1.72795,1.72845,1.72795,1.7284,49600000.0
2008-03-31 21:31:00,1.7284,1.7289,1.7281,1.72885,94700000.0
2008-03-31 21:32:00,1.72885,1.72915,1.72875,1.72905,76500000.0
2008-03-31 21:33:00,1.72905,1.72935,1.72885,1.72935,38300000.0
2008-03-31 21:34:00,1.72935,1.72955,1.7292,1.7293,34300000.0
2008-03-31 21:35:00,1.7294,1.72945,1.72875,1.72885,43200000.0
2008-03-31 21:36:00,1.72885,1.72885,1.72865,1.72865,26700000.0
2008-03-31 21:37:00,1.72865,1.7287,1.72835,1.7284,34600000.0
2008-03-31 21:38:00,1.7284,1.7284,1.72775,1.72775,70000000.0
2008-03-31 21:39:00,1.72775,1.72775,1.7276,1.72765,21200000.0
2008-03-31 21:40:00,1.72765,1.72775,1.7274,1.72745,32500000.0
2008-03-31 21:41:00,1.72745,1.7276,1.72745,1.72755,14800000.0
2008-03-31 21:42:00,1.72755,1.72755,1.7271,1.7272,15100000.0
2008-03-31 21:43:00,1.7272,1.72765,1.7272,1.72725,59800000.0
2008-03-31 21:44:00,1.7273,1.7279,1.72725,1.72775,57700000.0
2008-03-31 21:45:00,1.72775,1.7281,1.7275,1.728,40800000.0
2008-03-31 21:46:00,1.728,1.728,1.7273,1.72765,46700000.0
2008-03-31 21:47:00,1.72765,1.7281,1.72745,1.72795,85200000.0
2008-03-31 21:48:00,1.72795,1.728,1.72715,1.7279,90500000.0
2008-03-31 21:49:00,1.72795,1.72795,1.72765,1.72775,20700000.0
2008-03-31 21:50:00,1.7278,1.7278,1.7272,1.7272,26500000.0
2008-03-31 21:51:00,1.7272,1.7272,1.7266,1.7267,54200000.0
2008-03-31 21:52:00,1.7269,1.727,1.7265,1.7265,51100000.0
2008-03-31 21:53:00,1.7265,1.72725,1.7265,1.72725,50000000.0
2008-03-31 21:54:00,1.72735,1.72735,1.72665,1.72675,40500000.0
2008-03-31 21:55:00,1.72675,1.7273,1.72645,1.72695,38500000.0
2008-03-31 21:56:00,1.72695,1.7273,1.7269,1.7273,30400000.0
2008-03-31 21:57:00,1.7273,1.72745,1.7271,1.7273,39700000.0
2008-03-31 21:58:00,1.7273,1.7273,1.72705,1.7273,37300000.0
2008-03-31 21:59:00,1.7274,1.72745,1.7271,1.7272,68000000.0
2008-03-31 22:00:00,1.7272,1.72765,1.7269,1.7269,78000000.0
2008-03-31 22:01:00,1.7269,1.7272,1.7269,1.72705,35200000.0
2008-03-31 22:02:00,1.72705,1.72705,1.72635,1.72675,31500000.0
2008-03-31 22:03:00,1.72675,1.72685,1.7266,1.72665,66800000.0
2008-03-31 22:04:00,1.72665,1.7267,1.7263,1.72665,49600000.0
2008-03-31 22:05:00,1.72665,1.72665,1.72615,1.72645,62000000.0
2008-03-31 22:06:00,1.72645,1.72685,1.72635,1.72635,37400000.0
2008-03-31 22:07:00,1.72635,1.72695,1.72635,1.7267,37800000.0
2008-03-31 22:08:00,1.7267,1.7276,1.7267,1.7271,38400000.0
2008-03-31 22:09:00,1.7271,1.7282,1.72695,1.728,63400000.0
2008-03-31 22:10:00,1.728,1.7285,1.728,1.7283,33300000.0
2008-03-31 22:11:00,1.72845,1.7291,1.72845,1.7286,32500000.0
2008-03-31 22:12:00,1.7286,1.7289,1.72845,1.7289,25200000.0
2008-03-31 22:13:00,1.7289,1.7295,1.72865,1.7292,37200000.0
2008-03-31 22:14:00,1.7292,1.73005,1.7284,1.7291,71000000.0
2008-03-31 22:15:00,1.7291,1.7295,1.7291,1.7292,24900000.0
2008-03-31 22:16:00,1.7292,1.7305,1.72915,1.7301,68400000.0
2008-03-31 22:17:00,1.7301,1.7301,1.7291,1.7295,58300000.0
2008-03-31 22:18:00,1.7295,1.72965,1.7292,1.7296,46100000.0
2008-03-31 22:19:00,1.7296,1.7298,1.7295,1.72965,23700000.0
2008-03-31 22:20:00,1.72965,1.7298,1.7286,1.72875,73500000.0
2008-03-31 22:21:00,1.72875,1.7293,1.7282,1.72915,48900000.0
2008-03-31 22:22:00,1.72915,1.7293,1.72915,1.72915,7000000.0
2008-03-31 22:23:00,1.72915,1.72985,1.72915,1.72985,22000000.0
2008-03-31 22:24:00,1.7302,1.7302,1.72925,1.7296,57900000.0
2008-03-31 22:25:00,1.7296,1.7299,1.7296,1.72975,38900000.0
2008-03-31 22:26:00,1.72975,1.73,1.72975,1.72995,11500000.0
2008-03-31 22:27:00,1.72995,1.7302,1.72995,1.7302,24800000.0
2008-03-31 22:28:00,1.7302,1.7304,1.72975,1.72975,29500000.0
2008-03-31 22:29:00,1.72975,1.72975,1.729,1.7293,35500000.0
2008-03-31 22:30:00,1.7293,1.7295,1.7292,1.72925,15900000.0
2008-03-31 22:31:00,1.72945,1.72955,1.72915,1.7293,13100000.0
2008-03-31 22:32:00,1.7293,1.7293,1.7292,1.7293,12400000.0
2008-03-31 22:33:00,1.7293,1.7295,1.7289,1.7291,30800000.0
2008-03-31 22:34:00,1.7291,1.72915,1.72895,1.72895,21200000.0
2008-03-31 22:35:00,1.7289,1.7291,1.7288,1.7289,28500000.0
2008-03-31 22:36:00,1.72905,1.7294,1.7289,1.7294,20100000.0
2008-03-31 22:37:00,1.7294,1.7294,1.72885,1.72895,28000000.0
2008-03-31 22:38:00,1.72895,1.729,1.7288,1.7289,31900000.0
2008-03-31 22:39:00,1.7289,1.7293,1.7289,1.7293,24200000.0
2008-03-31 22:40:00,1.7293,1.7293,1.72875,1.7289,19700000.0
2008-03-31 22:41:00,1.7289,1.7289,1.7288,1.7289,35500000.0
2008-03-31 22:42:00,1.7289,1.7289,1.72855,1.7287,14100000.0
2008-03-31 22:43:00,1.7287,1.7292,1.7287,1.7292,27200000.0
2008-03-31 22:44:00,1.7292,1.7295,1.7292,1.7292,28400000.0
2008-03-31 22:45:00,1.7292,1.7293,1.729,1.7292,26200000.0
2008-03-31 22:46:00,1.7292,1.7292,1.7289,1.7289,14400000.0
2008-03-31 22:47:00,1.7289,1.7294,1.7289,1.7291,17800000.0
2008-03-31 22:48:00,1.7291,1.7291,1.7284,1.7284,27100000.0
2008-03-31 22:49:00,1.7284,1.7289,1.728,1.7282,48100000.0
2008-03-31 22:50:00,1.7282,1.7283,1.7277,1.7281,65000000.0
2008-03-31 22:51:00,1.7282,1.7286,1.7282,1.7284,50800000.0
2008-03-31 22:52:00,1.7283,1.7283,1.728,1.7282,30300000.0
2008-03-31 22:53:00,1.7282,1.7282,1.7277,1.7277,35100000.0
2008-03-31 22:54:00,1.7277,1.7277,1.72695,1.7277,88700000.0
2008-03-31 22:55:00,1.7277,1.7281,1.72765,1.72765,21300000.0
2008-03-31 22:56:00,1.7279,1.7283,1.72765,1.7278,87900000.0
2008-03-31 22:57:00,1.7278,1.7284,1.72765,1.7279,153900000.0
2008-03-31 22:58:00,1.7279,1.7288,1.7279,1.7288,105800000.0
2008-03-31 22:59:00,1.7288,1.7289,1.7286,1.7289,184000000.0
2008-03-31 23:00:00,1.7288,1.7288,1.7284,1.7285,93500000.0
2008-03-31 23:01:00,1.7278,1.7279,1.7277,1.7279,110200000.0
2008-03-31 23:02:00,1.7276,1.7277,1.7275,1.7275,110200000.0
2008-03-31 23:03:00,1.7275,1.7277,1.7272,1.7273,181500000.0
2008-03-31 23:04:00,1.7273,1.72735,1.7268,1.7269,242400000.0
2008-03-31 23:05:00,1.7269,1.727,1.7268,1.727,261200000.0
2008-03-31 23:06:00,1.727,1.7273,1.727,1.7273,165100000.0
2008-03-31 23:07:00,1.7273,1.7278,1.7269,1.7269,65300000.0
2008-03-31 23:08:00,1.7269,1.7273,1.7269,1.7272,39100000.0
2008-03-31 23:09:00,1.7272,1.7274,1.7272,1.7273,19600000.0
2008-03-31 23:10:00,1.7273,1.7275,1.7271,1.7273,37500000.0
2008-03-31 23:11:00,1.7273,1.7277,1.7273,1.7275,28400000.0
2008-03-31 23:12:00,1.7275,1.7281,1.7274,1.7281,36300000.0
2008-03-31 23:13:00,1.7281,1.7282,1.7279,1.7279,24400000.0
2008-03-31 23:14:00,1.7279,1.7279,1.7273,1.7274,22000000.0
2008-03-31 23:15:00,1.7274,1.7278,1.7274,1.7275,45700000.0
2008-03-31 23:16:00,1.7275,1.7275,1.727,1.727,9400000.0
2008-03-31 23:17:00,1.727,1.7275,1.727,1.7275,19300000.0
2008-03-31 23:18:00,1.7275,1.7276,1.7274,1.7274,37000000.0
2008-03-31 23:19:00,1.7274,1.7277,1.7271,1.7275,51500000.0
2008-03-31 23:20:00,1.72745,1.7277,1.7271,1.72735,30300000.0
2008-03-31 23:21:00,1.72735,1.7277,1.72735,1.7277,7400000.0
2008-03-31 23:22:00,1.7277,1.728,1.7274,1.7274,26700000.0
2008-03-31 23:23:00,1.7274,1.7276,1.7274,1.7274,47000000.0
2008-03-31 23:24:00,1.7274,1.7274,1.7264,1.7272,66300000.0
2008-03-31 23:25:00,1.7272,1.7273,1.7268,1.7271,13400000.0
2008-03-31 23:26:00,1.7271,1.7275,1.7267,1.7273,65200000.0
2008-03-31 23:27:00,1.7273,1.7275,1.7273,1.7273,21400000.0
2008-03-31 23:28:00,1.7273,1.7273,1.7268,1.72685,7400000.0
2008-03-31 23:29:00,1.72685,1.72685,1.7265,1.7266,113400000.0
2008-03-31 23:30:00,1.7266,1.7268,1.7263,1.7265,295000000.0
2008-03-31 23:31:00,1.7265,1.7267,1.7265,1.7267,83000000.0
2008-03-31 23:32:00,1.7267,1.7269,1.72645,1.7269,84600000.0
2008-03-31 23:33:00,1.7269,1.7273,1.7269,1.72705,95600000.0
2008-03-31 23:34:00,1.72705,1.72735,1.72705,1.7272,24200000.0
2008-03-31 23:35:00,1.7272,1.7274,1.7271,1.7272,195800000.0
2008-03-31 23:36:00,1.7272,1.7273,1.7272,1.7273,58000000.0
2008-03-31 23:37:00,1.7273,1.7279,1.7272,1.72735,45000000.0
2008-03-31 23:38:00,1.72735,1.7277,1.7272,1.72725,25100000.0
2008-03-31 23:39:00,1.7273,1.72745,1.72705,1.72705,179400000.0
2008-03-31 23:40:00,1.72705,1.7275,1.72705,1.7275,112800000.0
2008-03-31 23:41:00,1.7275,1.7276,1.72715,1.7276,169400000.0
2008-03-31 23:42:00,1.7276,1.7276,1.72725,1.7274,109200000.0
2008-03-31 23:43:00,1.7274,1.7274,1.72715,1.72715,88800000.0
2008-03-31 23:44:00,1.72715,1.7274,1.72615,1.72615,231200000.0
2008-03-31 23:45:00,1.72615,1.7262,1.72605,1.7261,150000000.0
2008-03-31 23:46:00,1.72595,1.7261,1.72565,1.7261,234800000.0
2008-03-31 23:47:00,1.7261,1.7261,1.72555,1.72575,498400000.0
2008-03-31 23:48:00,1.72575,1.72595,1.72525,1.72555,472000000.0
2008-03-31 23:49:00,1.72555,1.72565,1.72525,1.72545,297600000.0
2008-03-31 23:50:00,1.72535,1.72555,1.72435,1.72465,635600000.0
2008-03-31 23:51:00,1.72465,1.7253,1.72465,1.725,236400000.0
2008-03-31 23:52:00,1.725,1.725,1.72455,1.72465,208000000.0
2008-03-31 23:53:00,1.7249,1.7254,1.72465,1.72475,180800000.0
2008-03-31 23:54:00,1.72475,1.725,1.72455,1.72465,108000000.0
2008-03-31 23:55:00,1.72465,1.72525,1.72465,1.72515,438000000.0
2008-03-31 23:56:00,1.72515,1.72515,1.72485,1.72495,267200000.0
2008-03-31 23:57:00,1.72495,1.72495,1.72475,1.72475,220000000.0
2008-03-31 23:58:00,1.72485,1.72525,1.72465,1.72495,338400000.0
2008-03-31 23:59:00,1.72495,1.72495,1.72445,1.72475,252000000.0
2008-04-01 00:00:00,1.72475,1.72505,1.72465,1.72505,214800000.0
2008-04-01 00:01:00,1.72505,1.72535,1.72475,1.72505,161600000.0
2008-04-01 00:02:00,1.72505,1.72525,1.72475,1.72515,100000000.0
2008-04-01 00:03:00,1.72515,1.72525,1.72485,1.72525,104400000.0
2008-04-01 00:04:00,1.72525,1.72615,1.72525,1.72595,57200000.0
2008-04-01 00:05:00,1.72595,1.72595,1.72445,1.72465,38500000.0
2008-04-01 00:06:00,1.72465,1.72505,1.72455,1.72505,48500000.0
2008-04-01 00:07:00,1.72505,1.72545,1.72495,1.72545,75500000.0
2008-04-01 00:08:00,1.72545,1.72545,1.72455,1.72475,50800000.0
2008-04-01 00:09:00,1.72475,1.72525,1.72465,1.72495,47500000.0
2008-04-01 00:10:00,1.72495,1.72515,1.72495,1.72495,31500000.0
2008-04-01 00:11:00,1.72495,1.72515,1.72455,1.72465,26000000.0
2008-04-01 00:12:00,1.72465,1.72465,1.72415,1.72415,35000000.0
2008-04-01 00:13:00,1.72415,1.72465,1.72405,1.72465,111800000.0
2008-04-01 00:14:00,1.72475,1.72565,1.72475,1.72565,203300000.0
2008-04-01 00:15:00,1.72565,1.72565,1.72505,1.72555,208600000.0
2008-04-01 00:16:00,1.72555,1.72645,1.72535,1.72585,288700000.0
2008-04-01 00:17:00,1.72585,1.72625,1.72535,1.72575,298900000.0
2008-04-01 00:18:00,1.72575,1.72605,1.72515,1.72525,96900000.0
2008-04-01 00:19:00,1.72525,1.72585,1.72525,1.72555,55700000.0
2008-04-01 00:20:00,1.72555,1.72595,1.72555,1.72595,53700000.0
2008-04-01 00:21:00,1.72595,1.72605,1.72595,1.72605,15500000.0
2008-04-01 00:22:00,1.72605,1.72605,1.72575,1.72595,15500000.0
2008-04-01 00:23:00,1.72595,1.72595,1.725,1.72515,43800000.0
2008-04-01 00:24:00,1.72515,1.72525,1.72495,1.72525,101400000.0
2008-04-01 00:25:00,1.72525,1.72545,1.72515,1.72535,182700000.0
2008-04-01 00:26:00,1.72535,1.72545,1.72515,1.72535,318000000.0
2008-04-01 00:27:00,1.72535,1.72555,1.72535,1.72535,85200000.0
2008-04-01 00:28:00,1.72535,1.72625,1.72535,1.72615,66000000.0
2008-04-01 00:29:00,1.72615,1.72645,1.72585,1.72585,384000000.0
2008-04-01 00:30:00,1.72585,1.72625,1.72585,1.72605,282600000.0
2008-04-01 00:31:00,1.72605,1.72685,1.72525,1.72585,211900000.0
2008-04-01 00:32:00,1.72585,1.72635,1.72585,1.72605,61200000.0
2008-04-01 00:33:00,1.72605,1.72625,1.72605,1.72625,16000000.0
2008-04-01 00:34:00,1.72625,1.72625,1.72625,1.72625,16000000.0
2008-04-01 00:35:00,1.72625,1.72625,1.72585,1.72605,39400000.0
2008-04-01 00:36:00,1.72605,1.72615,1.72595,1.72615,62500000.0
2008-04-01 00:37:00,1.72615,1.72615,1.72595,1.72605,88700000.0
2008-04-01 00:38:00,1.72605,1.72625,1.72595,1.72615,31100000.0
2008-04-01 00:39:00,1.72615,1.72615,1.72595,1.72615,27500000.0
2008-04-01 00:40:00,1.72615,1.72615,1.72525,1.72565,78000000.0
2008-04-01 00:41:00,1.72565,1.72565,1.72525,1.72545,39700000.0
2008-04-01 00:42:00,1.72545,1.72575,1.72525,1.72545,74800000.0
2008-04-01 00:43:00,1.72545,1.72545,1.72455,1.72455,74900000.0
2008-04-01 00:44:00,1.72455,1.72515,1.72455,1.72505,81700000.0
2008-04-01 00:45:00,1.72505,1.72525,1.72465,1.72485,91600000.0
2008-04-01 00:46:00,1.72485,1.72525,1.72465,1.72525,39900000.0
2008-04-01 00:47:00,1.72525,1.72525,1.72495,1.72495,17200000.0
2008-04-01 00:48:00,1.72495,1.72525,1.7249,1.72495,18900000.0
2008-04-01 00:49:00,1.72495,1.72495,1.72465,1.72485,27900000.0
2008-04-01 00:50:00,1.72485,1.72495,1.72475,1.72475,29000000.0
2008-04-01 00:51:00,1.72465,1.72485,1.72435,1.7248,38500000.0
2008-04-01 00:52:00,1.72475,1.72495,1.72465,1.72485,14000000.0
2008-04-01 00:53:00,1.72485,1.72485,1.72455,1.7247,18800000.0
2008-04-01 00:54:00,1.7247,1.72485,1.72445,1.72485,26200000.0
2008-04-01 00:55:00,1.72485,1.72505,1.72475,1.72505,29500000.0
2008-04-01 00:56:00,1.72515,1.72535,1.72515,1.72525,38200000.0
2008-04-01 00:57:00,1.72525,1.72575,1.72525,1.72555,30900000.0
2008-04-01 00:58:00,1.72555,1.72555,1.72525,1.72525,19100000.0
2008-04-01 00:59:00,1.72525,1.72525,1.72415,1.72485,83800000.0
2008-04-01 01:00:00,1.72485,1.72505,1.72455,1.72495,104300000.0
2008-04-01 01:01:00,1.72495,1.72535,1.72495,1.72505,48900000.0
2008-04-01 01:02:00,1.72505,1.72545,1.7247,1.72495,98000000.0
2008-04-01 01:03:00,1.7249,1.72505,1.72445,1.72465,102000000.0
2008-04-01 01:04:00,1.72465,1.72535,1.72465,1.72535,85700000.0
2008-04-01 01:05:00,1.72535,1.72555,1.72495,1.72535,69300000.0
2008-04-01 01:06:00,1.72535,1.72535,1.72515,1.72535,34100000.0
2008-04-01 01:07:00,1.72535,1.72545,1.7247,1.72515,30800000.0
2008-04-01 01:08:00,1.72515,1.72515,1.72495,1.72515,80600000.0
2008-04-01 01:09:00,1.72515,1.72515,1.72435,1.72485,208500000.0
2008-04-01 01:10:00,1.72485,1.72505,1.72465,1.72485,209300000.0
2008-04-01 01:11:00,1.72485,1.72545,1.72485,1.72495,47900000.0
2008-04-01 01:12:00,1.72495,1.72525,1.7248,1.72485,33200000.0
2008-04-01 01:13:00,1.72485,1.72525,1.72445,1.72515,258700000.0
2008-04-01 01:14:00,1.72515,1.72555,1.72495,1.72535,57000000.0
2008-04-01 01:15:00,1.72535,1.72535,1.72515,1.72515,288000000.0
2008-04-01 01:16:00,1.72515,1.72515,1.725,1.7251,101500000.0
2008-04-01 01:17:00,1.7251,1.72515,1.72485,1.72485,110100000.0
2008-04-01 01:18:00,1.72485,1.72515,1.72455,1.72495,432700000.0
2008-04-01 01:19:00,1.72495,1.72515,1.72455,1.72465,102200000.0
2008-04-01 01:20:00,1.72465,1.72515,1.72465,1.72495,48200000.0
2008-04-01 01:21:00,1.72485,1.72495,1.72445,1.72465,76800000.0
2008-04-01 01:22:00,1.72465,1.72485,1.72445,1.72465,32800000.0
2008-04-01 01:23:00,1.72465,1.7248,1.72435,1.72475,56000000.0
2008-04-01 01:24:00,1.72475,1.72495,1.72475,1.72485,45800000.0
2008-04-01 01:25:00,1.72485,1.7253,1.72475,1.72515,48500000.0
2008-04-01 01:26:00,1.72515,1.72535,1.7251,1.7251,20200000.0
2008-04-01 01:27:00,1.7251,1.72555,1.7251,1.72555,14600000.0
2008-04-01 01:28:00,1.72555,1.72625,1.72545,1.72595,53400000.0
2008-04-01 01:29:00,1.72595,1.72615,1.72585,1.72615,16000000.0
2008-04-01 01:30:00,1.72615,1.72635,1.72615,1.72625,19500000.0
2008-04-01 01:31:00,1.72625,1.72625,1.72605,1.72605,16500000.0
2008-04-01 01:32:00,1.72605,1.72615,1.72605,1.72605,15500000.0
2008-04-01 01:33:00,1.72605,1.72605,1.72585,1.72595,19500000.0
2008-04-01 01:34:00,1.72595,1.72605,1.72585,1.72605,18500000.0
2008-04-01 01:35:00,1.72605,1.72625,1.72585,1.72585,80200000.0
2008-04-01 01:36:00,1.72585,1.72655,1.72585,1.726,30100000.0
2008-04-01 01:37:00,1.726,1.72625,1.72595,1.72605,29400000.0
2008-04-01 01:38:00,1.72605,1.72605,1.72605,1.72605,14000000.0
2008-04-01 01:39:00,1.72605,1.72605,1.72605,1.72605,17000000.0
2008-04-01 01:40:00,1.72605,1.72655,1.72605,1.72645,48300000.0
2008-04-01 01:41:00,1.72645,1.72665,1.72605,1.72665,104000000.0
2008-04-01 01:42:00,1.72665,1.72665,1.72615,1.72635,42000000.0
2008-04-01 01:43:00,1.72635,1.72655,1.72625,1.72625,23500000.0
2008-04-01 01:44:00,1.72625,1.72645,1.72625,1.72645,17000000.0
2008-04-01 01:45:00,1.72645,1.72705,1.72635,1.72685,45000000.0
2008-04-01 01:46:00,1.72685,1.72695,1.7264,1.72665,77400000.0
2008-04-01 01:47:00,1.72665,1.72715,1.72665,1.72705,49700000.0
2008-04-01 01:48:00,1.72705,1.72735,1.72685,1.72725,40900000.0
2008-04-01 01:49:00,1.72715,1.72725,1.72665,1.72665,42200000.0
2008-04-01 01:50:00,1.72665,1.72855,1.7264,1.72835,170800000.0
2008-04-01 01:51:00,1.72815,1.72835,1.72795,1.72795,166100000.0
2008-04-01 01:52:00,1.72795,1.72815,1.7275,1.7275,84600000.0
2008-04-01 01:53:00,1.7275,1.72755,1.72705,1.72735,26300000.0
2008-04-01 01:54:00,1.7271,1.72735,1.72665,1.72725,89300000.0
2008-04-01 01:55:00,1.72725,1.72795,1.72725,1.72775,47500000.0
2008-04-01 01:56:00,1.72775,1.72785,1.7274,1.7274,26900000.0
2008-04-01 01:57:00,1.7274,1.72765,1.72735,1.72755,18500000.0
2008-04-01 01:58:00,1.72765,1.72765,1.72705,1.72725,46300000.0
2008-04-01 01:59:00,1.72725,1.72725,1.72705,1.72705,24000000.0
2008-04-01 02:00:00,1.72705,1.72775,1.72705,1.72745,51400000.0
2008-04-01 02:01:00,1.72745,1.72755,1.72685,1.72725,69400000.0
2008-04-01 02:02:00,1.72725,1.72745,1.72715,1.72745,34500000.0
2008-04-01 02:03:00,1.72745,1.72765,1.72725,1.72735,41500000.0
2008-04-01 02:04:00,1.72735,1.72745,1.72715,1.72735,31500000.0
2008-04-01 02:05:00,1.72735,1.72765,1.72725,1.72755,32800000.0
2008-04-01 02:06:00,1.72755,1.72785,1.72755,1.72775,33700000.0
2008-04-01 02:07:00,1.728,1.728,1.72745,1.72795,67600000.0
2008-04-01 02:08:00,1.72795,1.72795,1.72725,1.72735,60300000.0
2008-04-01 02:09:00,1.72735,1.72765,1.72725,1.72765,49500000.0
2008-04-01 02:10:00,1.72765,1.72775,1.72715,1.72765,42500000.0
2008-04-01 02:11:00,1.72765,1.72775,1.72745,1.72765,42200000.0
2008-04-01 02:12:00,1.72765,1.72765,1.72685,1.72755,66300000.0
2008-04-01 02:13:00,1.72755,1.72765,1.72695,1.72735,47100000.0
2008-04-01 02:14:00,1.72735,1.72765,1.72725,1.72755,41000000.0
2008-04-01 02:15:00,1.72755,1.72755,1.72705,1.72735,44200000.0
2008-04-01 02:16:00,1.72735,1.72735,1.72695,1.72715,26500000.0
2008-04-01 02:17:00,1.72715,1.72715,1.72665,1.72665,42500000.0
2008-04-01 02:18:00,1.72665,1.72695,1.7262,1.72675,49000000.0
2008-04-01 02:19:00,1.72675,1.72675,1.72645,1.72665,36300000.0
2008-04-01 02:20:00,1.72665,1.72695,1.72645,1.72665,49100000.0
2008-04-01 02:21:00,1.72665,1.72695,1.72665,1.72675,27000000.0
2008-04-01 02:22:00,1.72675,1.72705,1.72675,1.72685,55000000.0
2008-04-01 02:23:00,1.72685,1.72725,1.72675,1.72675,70800000.0
2008-04-01 02:24:00,1.72675,1.72705,1.72595,1.72605,54800000.0
2008-04-01 02:25:00,1.72605,1.72655,1.72605,1.72655,26000000.0
2008-04-01 02:26:00,1.72655,1.72745,1.72655,1.72695,40300000.0
2008-04-01 02:27:00,1.72695,1.72715,1.7265,1.7269,27400000.0
2008-04-01 02:28:00,1.7269,1.72695,1.7269,1.7269,15400000.0
2008-04-01 02:29:00,1.7269,1.727,1.72645,1.7268,26700000.0
2008-04-01 02:30:00,1.7268,1.72725,1.72675,1.72725,50300000.0
2008-04-01 02:31:00,1.72725,1.72745,1.72705,1.72715,53200000.0
2008-04-01 02:32:00,1.72715,1.72725,1.72705,1.72715,38500000.0
2008-04-01 02:33:00,1.72715,1.72775,1.72715,1.72725,52700000.0
2008-04-01 02:34:00,1.72725,1.7276,1.72725,1.72755,39300000.0
2008-04-01 02:35:00,1.72755,1.7276,1.7274,1.7275,41900000.0
2008-04-01 02:36:00,1.7275,1.7275,1.72735,1.7274,22200000.0
2008-04-01 02:37:00,1.7274,1.7274,1.72715,1.72735,33000000.0
2008-04-01 02:38:00,1.72735,1.72755,1.72715,1.72755,29200000.0
2008-04-01 02:39:00,1.72755,1.728,1.72725,1.728,46100000.0
2008-04-01 02:40:00,1.728,1.72835,1.72785,1.72785,37000000.0
2008-04-01 02:41:00,1.72785,1.72805,1.72755,1.72755,40700000.0
2008-04-01 02:42:00,1.72755,1.72775,1.72705,1.72725,33200000.0
2008-04-01 02:43:00,1.72725,1.72775,1.72725,1.72775,44600000.0
2008-04-01 02:44:00,1.72775,1.72775,1.72725,1.72725,26400000.0
2008-04-01 02:45:00,1.72725,1.72785,1.72725,1.72775,33200000.0
2008-04-01 02:46:00,1.72775,1.7279,1.72775,1.72785,32900000.0
2008-04-01 02:47:00,1.72785,1.72805,1.72755,1.72775,59600000.0
2008-04-01 02:48:00,1.72775,1.72775,1.72755,1.72755,20500000.0
2008-04-01 02:49:00,1.72755,1.72785,1.72755,1.72765,46300000.0
2008-04-01 02:50:00,1.72765,1.72765,1.72705,1.72735,38900000.0
2008-04-01 02:51:00,1.72735,1.72745,1.72715,1.72725,34800000.0
2008-04-01 02:52:00,1.72725,1.72725,1.72625,1.72625,48000000.0
2008-04-01 02:53:00,1.72635,1.72715,1.72625,1.72715,111300000.0
2008-04-01 02:54:00,1.72715,1.72715,1.72675,1.72705,36900000.0
2008-04-01 02:55:00,1.72705,1.72715,1.72685,1.72695,53200000.0
2008-04-01 02:56:00,1.72695,1.72725,1.72655,1.72665,46200000.0
2008-04-01 02:57:00,1.72665,1.72675,1.72665,1.72675,22500000.0
2008-04-01 02:58:00,1.72675,1.72675,1.72675,1.72675,14000000.0
2008-04-01 02:59:00,1.72675,1.72695,1.72665,1.72665,21800000.0
2008-04-01 03:00:00,1.72665,1.72705,1.72665,1.72685,22500000.0
2008-04-01 03:01:00,1.72685,1.72725,1.72655,1.7267,54800000.0
2008-04-01 03:02:00,1.72665,1.72685,1.72645,1.72675,46800000.0
2008-04-01 03:03:00,1.72675,1.72705,1.72675,1.72675,36600000.0
2008-04-01 03:04:00,1.72675,1.72705,1.72675,1.72695,27800000.0
2008-04-01 03:05:00,1.72695,1.72725,1.72685,1.72705,36500000.0
2008-04-01 03:06:00,1.72705,1.72725,1.72695,1.72715,31800000.0
2008-04-01 03:07:00,1.72715,1.72735,1.72675,1.72675,41500000.0
2008-04-01 03:08:00,1.72675,1.7271,1.72675,1.72685,29900000.0
2008-04-01 03:09:00,1.72685,1.72695,1.72685,1.72695,26900000.0
2008-04-01 03:10:00,1.72695,1.72705,1.72685,1.72705,44100000.0
2008-04-01 03:11:00,1.72705,1.72705,1.7269,1.727,34300000.0
2008-04-01 03:12:00,1.727,1.727,1.72645,1.72665,34900000.0
2008-04-01 03:13:00,1.72675,1.72695,1.72655,1.72695,26000000.0
2008-04-01 03:14:00,1.72695,1.727,1.72665,1.727,13000000.0
2008-04-01 03:15:00,1.727,1.727,1.7263,1.72655,22600000.0
2008-04-01 03:16:00,1.72655,1.72655,1.72615,1.7264,16600000.0
2008-04-01 03:17:00,1.7264,1.7265,1.72635,1.7265,25500000.0
2008-04-01 03:18:00,1.7265,1.7266,1.7264,1.7265,18100000.0
2008-04-01 03:19:00,1.7265,1.72655,1.72625,1.72655,12800000.0
2008-04-01 03:20:00,1.72655,1.7266,1.7264,1.7266,7200000.0
2008-04-01 03:21:00,1.7266,1.7266,1.72565,1.72595,113900000.0
2008-04-01 03:22:00,1.72595,1.72605,1.72565,1.72605,50600000.0
2008-04-01 03:23:00,1.72605,1.72665,1.72575,1.72645,85600000.0
2008-04-01 03:24:00,1.72645,1.72665,1.72605,1.72635,84800000.0
2008-04-01 03:25:00,1.72635,1.72645,1.72595,1.72625,61200000.0
2008-04-01 03:26:00,1.72635,1.72655,1.72615,1.72645,61200000.0
2008-04-01 03:27:00,1.72645,1.7267,1.72635,1.7267,43900000.0
2008-04-01 03:28:00,1.7267,1.7267,1.72625,1.72655,23300000.0
2008-04-01 03:29:00,1.72655,1.7266,1.72635,1.72645,24300000.0
2008-04-01 03:30:00,1.72645,1.72645,1.72605,1.72605,42500000.0
2008-04-01 03:31:00,1.72605,1.72615,1.72585,1.72605,69100000.0
2008-04-01 03:32:00,1.72595,1.72625,1.72585,1.72625,78400000.0
2008-04-01 03:33:00,1.72625,1.72635,1.72605,1.72605,71200000.0
2008-04-01 03:34:00,1.72605,1.72655,1.72595,1.72615,89000000.0
2008-04-01 03:35:00,1.72615,1.7263,1.72605,1.72625,61600000.0
2008-04-01 03:36:00,1.72625,1.72635,1.72585,1.72615,92300000.0
2008-04-01 03:37:00,1.72615,1.72635,1.72585,1.72605,83200000.0
2008-04-01 03:38:00,1.72605,1.72635,1.72585,1.72635,113300000.0
2008-04-01 03:39:00,1.72635,1.72645,1.72625,1.72625,79200000.0
2008-04-01 03:40:00,1.72625,1.72625,1.72605,1.72625,51200000.0
2008-04-01 03:41:00,1.72625,1.72625,1.72595,1.726,45200000.0
2008-04-01 03:42:00,1.726,1.72605,1.72585,1.72585,57600000.0
2008-04-01 03:43:00,1.7257,1.72605,1.7257,1.72595,56000000.0
2008-04-01 03:44:00,1.72595,1.72595,1.72555,1.72565,41800000.0
2008-04-01 03:45:00,1.72565,1.72595,1.72555,1.72565,59500000.0
2008-04-01 03:46:00,1.72565,1.72565,1.72535,1.72535,54400000.0
2008-04-01 03:47:00,1.72535,1.72555,1.72515,1.72525,53600000.0
2008-04-01 03:48:00,1.72525,1.72535,1.72495,1.72515,75200000.0
2008-04-01 03:49:00,1.72515,1.72535,1.72505,1.72535,55200000.0
2008-04-01 03:50:00,1.72535,1.72535,1.72515,1.72515,30400000.0
2008-04-01 03:51:00,1.72515,1.72545,1.72515,1.72545,39300000.0
2008-04-01 03:52:00,1.72545,1.72545,1.72515,1.72535,48400000.0
2008-04-01 03:53:00,1.72535,1.72535,1.72495,1.72505,51300000.0
2008-04-01 03:54:00,1.72505,1.72515,1.72495,1.72505,49600000.0
2008-04-01 03:55:00,1.72505,1.72505,1.72455,1.72475,72000000.0
2008-04-01 03:56:00,1.72475,1.72485,1.72465,1.72475,51200000.0
2008-04-01 03:57:00,1.72475,1.72475,1.72465,1.72475,56800000.0
2008-04-01 03:58:00,1.72475,1.72495,1.72465,1.72475,49600000.0
2008-04-01 03:59:00,1.72475,1.72495,1.72475,1.72495,26400000.0
2008-04-01 04:00:00,1.72495,1.72515,1.72485,1.72515,60300000.0
2008-04-01 04:01:00,1.72515,1.72525,1.72495,1.72495,68000000.0
2008-04-01 04:02:00,1.72495,1.72515,1.72495,1.72495,62500000.0
2008-04-01 04:03:00,1.72495,1.72505,1.72495,1.72505,33900000.0
2008-04-01 04:04:00,1.72505,1.72505,1.72505,1.72505,23200000.0
2008-04-01 04:05:00,1.72505,1.72525,1.72505,1.72525,49600000.0
2008-04-01 04:06:00,1.72525,1.72535,1.72525,1.7253,15500000.0
2008-04-01 04:07:00,1.7253,1.7255,1.7253,1.72535,28100000.0
2008-04-01 04:08:00,1.72535,1.72565,1.72525,1.72535,50300000.0
2008-04-01 04:09:00,1.72535,1.72545,1.7253,1.7253,31700000.0
2008-04-01 04:10:00,1.7253,1.72535,1.7253,1.72535,12300000.0
2008-04-01 04:11:00,1.72535,1.7254,1.72505,1.7253,14900000.0
2008-04-01 04:12:00,1.7253,1.7254,1.72515,1.72515,6400000.0
2008-04-01 04:13:00,1.72515,1.7252,1.72505,1.72515,36400000.0
2008-04-01 04:14:00,1.72515,1.72525,1.72505,1.72525,21200000.0
2008-04-01 04:15:00,1.72525,1.72545,1.72485,1.72545,40900000.0
2008-04-01 04:16:00,1.72545,1.72585,1.72545,1.72585,21900000.0
2008-04-01 04:17:00,1.72585,1.72585,1.7258,1.7258,13200000.0
2008-04-01 04:18:00,1.7258,1.72595,1.72495,1.72535,40800000.0
2008-04-01 04:19:00,1.72535,1.72545,1.72505,1.72505,56000000.0
2008-04-01 04:20:00,1.72505,1.7253,1.72485,1.72515,80800000.0
2008-04-01 04:21:00,1.72525,1.72555,1.72515,1.72525,69400000.0
2008-04-01 04:22:00,1.72525,1.72545,1.72515,1.72535,40000000.0
2008-04-01 04:23:00,1.72535,1.72555,1.72525,1.72555,33600000.0
2008-04-01 04:24:00,1.72555,1.72555,1.72525,1.72545,55200000.0
2008-04-01 04:25:00,1.72545,1.72575,1.72545,1.72545,64800000.0
2008-04-01 04:26:00,1.72545,1.72575,1.72525,1.72535,65600000.0
2008-04-01 04:27:00,1.72535,1.72535,1.72505,1.72505,61600000.0
2008-04-01 04:28:00,1.72505,1.72515,1.72495,1.72495,38400000.0
2008-04-01 04:29:00,1.72495,1.72525,1.72495,1.72515,61400000.0
2008-04-01 04:30:00,1.72515,1.72515,1.72515,1.72515,40000000.0
2008-04-01 04:31:00,1.72515,1.72535,1.72515,1.72525,40000000.0
2008-04-01 04:32:00,1.72525,1.7255,1.72515,1.72515,30400000.0
2008-04-01 04:33:00,1.72515,1.72525,1.72495,1.72495,47200000.0
2008-04-01 04:34:00,1.72495,1.72525,1.72495,1.72495,38400000.0
2008-04-01 04:35:00,1.72495,1.72525,1.72495,1.72515,32400000.0
2008-04-01 04:36:00,1.72515,1.72515,1.72495,1.72495,33600000.0
2008-04-01 04:37:00,1.72495,1.72515,1.72485,1.72485,49700000.0
2008-04-01 04:38:00,1.72485,1.72485,1.72485,1.72485,36800000.0
2008-04-01 04:39:00,1.72485,1.72485,1.72465,1.72465,46400000.0
2008-04-01 04:40:00,1.72475,1.72475,1.72445,1.72455,39100000.0
2008-04-01 04:41:00,1.72455,1.725,1.72455,1.72495,10900000.0
2008-04-01 04:42:00,1.72495,1.725,1.72455,1.7246,6300000.0
2008-04-01 04:43:00,1.7246,1.725,1.7246,1.7248,11200000.0
2008-04-01 04:44:00,1.7248,1.7249,1.7248,1.7249,21300000.0
2008-04-01 04:45:00,1.7249,1.7251,1.7249,1.7251,17800000.0
2008-04-01 04:46:00,1.7251,1.7251,1.72485,1.7251,14000000.0
2008-04-01 04:47:00,1.7251,1.7252,1.72495,1.72495,11800000.0
2008-04-01 04:48:00,1.72495,1.72495,1.72455,1.72455,26500000.0
2008-04-01 04:49:00,1.72455,1.72465,1.72415,1.72415,34500000.0
2008-04-01 04:50:00,1.72415,1.7247,1.72415,1.7245,56400000.0
2008-04-01 04:51:00,1.7244,1.7247,1.7244,1.7247,21000000.0
2008-04-01 04:52:00,1.7247,1.7247,1.72455,1.72455,31900000.0
2008-04-01 04:53:00,1.72455,1.72455,1.72455,1.72455,28800000.0
2008-04-01 04:54:00,1.72455,1.72475,1.72435,1.72435,33600000.0
2008-04-01 04:55:00,1.72435,1.72465,1.72435,1.72435,40300000.0
2008-04-01 04:56:00,1.72435,1.7247,1.72435,1.7245,28600000.0
2008-04-01 04:57:00,1.7245,1.7247,1.72425,1.72435,28900000.0
2008-04-01 04:58:00,1.72435,1.72445,1.72415,1.72415,52800000.0
2008-04-01 04:59:00,1.72415,1.72435,1.72395,1.72415,49100000.0
2008-04-01 05:00:00,1.72415,1.72445,1.72415,1.72425,56000000.0
2008-04-01 05:01:00,1.72435,1.72445,1.72425,1.72425,46800000.0
2008-04-01 05:02:00,1.72425,1.72445,1.72405,1.72425,77100000.0
2008-04-01 05:03:00,1.72425,1.72465,1.72425,1.72465,36800000.0
2008-04-01 05:04:00,1.72465,1.72465,1.72405,1.72405,33300000.0
2008-04-01 05:05:00,1.72405,1.72435,1.72405,1.72435,32300000.0
2008-04-01 05:06:00,1.72435,1.72435,1.72415,1.72415,27200000.0
2008-04-01 05:07:00,1.72415,1.72415,1.72375,1.72385,57200000.0
2008-04-01 05:08:00,1.72385,1.72405,1.72385,1.72405,31700000.0
2008-04-01 05:09:00,1.72405,1.72445,1.72405,1.72445,41400000.0
2008-04-01 05:10:00,1.72445,1.72455,1.72395,1.72395,37400000.0
2008-04-01 05:11:00,1.7239,1.72445,1.72385,1.72445,45900000.0
2008-04-01 05:12:00,1.72445,1.72485,1.72445,1.72485,46000000.0
2008-04-01 05:13:00,1.72485,1.7249,1.72475,1.7249,12300000.0
2008-04-01 05:14:00,1.7249,1.7249,1.7245,1.7248,40400000.0
2008-04-01 05:15:00,1.7248,1.72485,1.72455,1.72465,74200000.0
2008-04-01 05:16:00,1.72465,1.72485,1.72455,1.72465,50700000.0
2008-04-01 05:17:00,1.72465,1.72495,1.72465,1.72475,49200000.0
2008-04-01 05:18:00,1.72475,1.72475,1.72475,1.72475,33600000.0
2008-04-01 05:19:00,1.72475,1.7249,1.7242,1.72455,40900000.0
2008-04-01 05:20:00,1.72455,1.7248,1.72445,1.72465,57600000.0
2008-04-01 05:21:00,1.72465,1.72475,1.72455,1.72465,45600000.0
2008-04-01 05:22:00,1.72465,1.72485,1.7243,1.72435,64200000.0
2008-04-01 05:23:00,1.72435,1.72475,1.72435,1.72435,78900000.0
2008-04-01 05:24:00,1.72435,1.72495,1.72435,1.72495,66000000.0
2008-04-01 05:25:00,1.72495,1.72505,1.72485,1.72495,53600000.0
2008-04-01 05:26:00,1.72495,1.72525,1.72485,1.72485,61600000.0
2008-04-01 05:27:00,1.72485,1.72505,1.72425,1.72495,81000000.0
2008-04-01 05:28:00,1.72495,1.72505,1.72475,1.72485,47200000.0
2008-04-01 05:29:00,1.72485,1.72505,1.72375,1.72375,246400000.0
2008-04-01 05:30:00,1.72415,1.72745,1.72415,1.72685,585600000.0
2008-04-01 05:31:00,1.72685,1.72835,1.72685,1.72765,254800000.0
2008-04-01 05:32:00,1.72765,1.73005,1.72755,1.72975,309600000.0
2008-04-01 05:33:00,1.72985,1.73015,1.72845,1.7288,289500000.0
2008-04-01 05:34:00,1.7289,1.7299,1.7287,1.7288,141000000.0
2008-04-01 05:35:00,1.7288,1.7295,1.72775,1.72895,106300000.0
2008-04-01 05:36:00,1.7289,1.72945,1.7288,1.72935,97500000.0
2008-04-01 05:37:00,1.72935,1.72965,1.72895,1.72965,51300000.0
2008-04-01 05:38:00,1.72965,1.72975,1.72915,1.72975,84400000.0
2008-04-01 05:39:00,1.72975,1.73095,1.72975,1.73095,110800000.0
2008-04-01 05:40:00,1.73095,1.73165,1.73065,1.73095,119900000.0
2008-04-01 05:41:00,1.73095,1.73115,1.72955,1.73005,111500000.0
2008-04-01 05:42:00,1.73005,1.73005,1.72925,1.72965,77900000.0
2008-04-01 05:43:00,1.72965,1.72965,1.7288,1.72935,101700000.0
2008-04-01 05:44:00,1.72925,1.72955,1.72915,1.72955,65100000.0
2008-04-01 05:45:00,1.72955,1.73015,1.72955,1.72995,83900000.0
2008-04-01 05:46:00,1.7303,1.73125,1.73015,1.73095,85100000.0
2008-04-01 05:47:00,1.73095,1.73095,1.73065,1.73085,86200000.0
2008-04-01 05:48:00,1.73085,1.73095,1.7301,1.73065,72900000.0
2008-04-01 05:49:00,1.73065,1.73115,1.73065,1.73115,49200000.0
2008-04-01 05:50:00,1.73115,1.73125,1.73095,1.73095,49600000.0
2008-04-01 05:51:00,1.73095,1.73115,1.73095,1.73105,47200000.0
2008-04-01 05:52:00,1.73105,1.73115,1.7303,1.73105,60600000.0
2008-04-01 05:53:00,1.73105,1.73105,1.73085,1.73095,33600000.0
2008-04-01 05:54:00,1.73085,1.73085,1.7296,1.72985,78000000.0
2008-04-01 05:55:00,1.72985,1.73045,1.72985,1.73035,47700000.0
2008-04-01 05:56:00,1.73035,1.73075,1.73035,1.73055,57600000.0
2008-04-01 05:57:00,1.73055,1.73065,1.73045,1.73055,32800000.0
2008-04-01 05:58:00,1.73055,1.73085,1.73055,1.73065,52300000.0
2008-04-01 05:59:00,1.73065,1.73075,1.73045,1.73055,55200000.0
2008-04-01 06:00:00,1.73055,1.73125,1.73045,1.73115,84300000.0
2008-04-01 06:01:00,1.73115,1.73185,1.73115,1.73155,112000000.0
2008-04-01 06:02:00,1.73155,1.73215,1.73135,1.73205,133900000.0
2008-04-01 06:03:00,1.73205,1.73225,1.73185,1.73205,303200000.0
2008-04-01 06:04:00,1.73205,1.73215,1.73185,1.73205,82800000.0
2008-04-01 06:05:00,1.73205,1.73235,1.73205,1.73225,79900000.0
2008-04-01 06:06:00,1.73225,1.73225,1.73175,1.73185,72000000.0
2008-04-01 06:07:00,1.73185,1.73185,1.73135,1.73165,73800000.0
2008-04-01 06:08:00,1.73165,1.73165,1.73135,1.73135,35200000.0
2008-04-01 06:09:00,1.7314,1.73155,1.73135,1.73135,41600000.0
2008-04-01 06:10:00,1.73135,1.73145,1.73125,1.73125,41600000.0
2008-04-01 06:11:00,1.73125,1.73145,1.73095,1.73145,49500000.0
2008-04-01 06:12:00,1.73145,1.73165,1.73075,1.73075,73600000.0
2008-04-01 06:13:00,1.73075,1.73095,1.73055,1.73095,271200000.0
2008-04-01 06:14:00,1.73095,1.73095,1.73075,1.73085,271200000.0
2008-04-01 06:15:00,1.73085,1.73115,1.73085,1.73115,279200000.0
2008-04-01 06:16:00,1.73115,1.73135,1.73105,1.73115,67200000.0
2008-04-01 06:17:00,1.73115,1.73135,1.73095,1.73095,77600000.0
2008-04-01 06:18:00,1.73105,1.73125,1.73075,1.73125,54900000.0
2008-04-01 06:19:00,1.73125,1.73135,1.73105,1.73125,243200000.0
2008-04-01 06:20:00,1.73125,1.73145,1.73125,1.73125,280800000.0
2008-04-01 06:21:00,1.73125,1.73135,1.73105,1.73115,53600000.0
2008-04-01 06:22:00,1.73125,1.73135,1.73105,1.73135,71900000.0
2008-04-01 06:23:00,1.73135,1.73155,1.73135,1.73155,34400000.0
2008-04-01 06:24:00,1.73155,1.73175,1.73135,1.73175,71200000.0
2008-04-01 06:25:00,1.73175,1.7322,1.73175,1.73205,68000000.0
2008-04-01 06:26:00,1.73205,1.73215,1.73185,1.73195,47700000.0
2008-04-01 06:27:00,1.73195,1.73215,1.73185,1.73195,40000000.0
2008-04-01 06:28:00,1.73195,1.73195,1.73185,1.73185,39200000.0
2008-04-01 06:29:00,1.73185,1.73185,1.73145,1.73145,85000000.0
2008-04-01 06:30:00,1.73155,1.73155,1.73105,1.73155,73500000.0
2008-04-01 06:31:00,1.73155,1.73185,1.73145,1.73155,93200000.0
2008-04-01 06:32:00,1.73145,1.73225,1.73145,1.7321,80000000.0
2008-04-01 06:33:00,1.7321,1.73265,1.732,1.7322,117900000.0
2008-04-01 06:34:00,1.7322,1.73265,1.7322,1.73245,69300000.0
2008-04-01 06:35:00,1.73245,1.73275,1.73235,1.73235,46400000.0
2008-04-01 06:36:00,1.73235,1.73255,1.73165,1.73165,58700000.0
2008-04-01 06:37:00,1.73165,1.73175,1.73135,1.73135,63200000.0
2008-04-01 06:38:00,1.73135,1.73155,1.73085,1.73105,65900000.0
2008-04-01 06:39:00,1.73105,1.7312,1.731,1.73105,36400000.0
2008-04-01 06:40:00,1.731,1.73135,1.731,1.73135,34900000.0
2008-04-01 06:41:00,1.73135,1.7317,1.73105,1.7312,52300000.0
2008-04-01 06:42:00,1.7312,1.7313,1.7312,1.7312,20500000.0
2008-04-01 06:43:00,1.7312,1.73175,1.73105,1.73145,48200000.0
2008-04-01 06:44:00,1.73145,1.7317,1.73145,1.7317,30500000.0
2008-04-01 06:45:00,1.7317,1.7319,1.73155,1.7317,62200000.0
2008-04-01 06:46:00,1.7317,1.7317,1.73145,1.73155,34100000.0
2008-04-01 06:47:00,1.73155,1.73165,1.73155,1.73165,19300000.0
2008-04-01 06:48:00,1.73165,1.73165,1.73155,1.73155,20000000.0
2008-04-01 06:49:00,1.73155,1.73165,1.73115,1.7314,49600000.0
2008-04-01 06:50:00,1.7314,1.73145,1.7311,1.7311,34300000.0
2008-04-01 06:51:00,1.7311,1.7313,1.73015,1.73025,126800000.0
2008-04-01 06:52:00,1.73025,1.73065,1.73025,1.7306,100000000.0
2008-04-01 06:53:00,1.7306,1.7306,1.73045,1.7305,63800000.0
2008-04-01 06:54:00,1.7305,1.7311,1.7305,1.7311,54900000.0
2008-04-01 06:55:00,1.7312,1.7315,1.7312,1.7315,21400000.0
2008-04-01 06:56:00,1.7316,1.7316,1.7313,1.73145,83600000.0
2008-04-01 06:57:00,1.73145,1.7323,1.73145,1.7323,31400000.0
2008-04-01 06:58:00,1.73235,1.7326,1.73175,1.73175,122200000.0
2008-04-01 06:59:00,1.73175,1.73235,1.73175,1.7323,124600000.0
2008-04-01 07:00:00,1.7323,1.73255,1.73175,1.73175,175300000.0
2008-04-01 07:01:00,1.73175,1.73175,1.73085,1.73095,169300000.0
2008-04-01 07:02:00,1.73095,1.73185,1.73065,1.73145,214600000.0
2008-04-01 07:03:00,1.73145,1.73195,1.73115,1.7317,281100000.0
2008-04-01 07:04:00,1.7317,1.73245,1.7316,1.73205,92900000.0
2008-04-01 07:05:00,1.73195,1.73215,1.7318,1.73195,98700000.0
2008-04-01 07:06:00,1.73195,1.73235,1.7318,1.73205,57400000.0
2008-04-01 07:07:00,1.73205,1.7322,1.73165,1.73185,61900000.0
2008-04-01 07:08:00,1.73185,1.73235,1.7317,1.73175,57400000.0
2008-04-01 07:09:00,1.73175,1.7319,1.73155,1.7316,64000000.0
2008-04-01 07:10:00,1.7316,1.7318,1.7312,1.73175,73100000.0
2008-04-01 07:11:00,1.73175,1.732,1.73145,1.73175,142600000.0
2008-04-01 07:12:00,1.73175,1.73195,1.7316,1.73165,274800000.0
2008-04-01 07:13:00,1.73165,1.7327,1.73165,1.73205,442400000.0
2008-04-01 07:14:00,1.73185,1.73185,1.7312,1.7313,308200000.0
2008-04-01 07:15:00,1.7313,1.73145,1.731,1.73115,380600000.0
2008-04-01 07:16:00,1.73115,1.73145,1.73115,1.73125,179200000.0
2008-04-01 07:17:00,1.73125,1.7313,1.73045,1.73045,264700000.0
2008-04-01 07:18:00,1.73055,1.73055,1.72975,1.73015,553800000.0
2008-04-01 07:19:00,1.73015,1.7307,1.72985,1.73035,610200000.0
2008-04-01 07:20:00,1.73035,1.73095,1.73035,1.73065,160600000.0
2008-04-01 07:21:00,1.73065,1.7314,1.7306,1.73135,243600000.0
2008-04-01 07:22:00,1.73125,1.73135,1.7306,1.73065,239100000.0
2008-04-01 07:23:00,1.73065,1.73115,1.7306,1.731,288700000.0
2008-04-01 07:24:00,1.731,1.73105,1.7302,1.73065,165200000.0
2008-04-01 07:25:00,1.73065,1.73065,1.7301,1.7305,166000000.0
2008-04-01 07:26:00,1.7305,1.731,1.73035,1.7307,110900000.0
2008-04-01 07:27:00,1.7307,1.7308,1.73035,1.73035,42200000.0
2008-04-01 07:28:00,1.73035,1.73075,1.73035,1.73075,45200000.0
2008-04-01 07:29:00,1.73075,1.73095,1.73025,1.73025,51700000.0
2008-04-01 07:30:00,1.73035,1.73045,1.72975,1.73035,75600000.0
2008-04-01 07:31:00,1.73035,1.73035,1.7297,1.7298,41600000.0
2008-04-01 07:32:00,1.7298,1.7298,1.7293,1.7295,59200000.0
2008-04-01 07:33:00,1.72955,1.73005,1.72955,1.72985,58000000.0
2008-04-01 07:34:00,1.73015,1.7308,1.73015,1.73025,52600000.0
2008-04-01 07:35:00,1.73025,1.73055,1.7302,1.7304,40000000.0
2008-04-01 07:36:00,1.7304,1.7304,1.7299,1.73,35600000.0
2008-04-01 07:37:00,1.73,1.73005,1.729,1.7291,56000000.0
2008-04-01 07:38:00,1.7291,1.7292,1.7289,1.7291,40000000.0
2008-04-01 07:39:00,1.72925,1.72945,1.7291,1.7291,33600000.0
2008-04-01 07:40:00,1.7291,1.72925,1.72845,1.72885,100600000.0
2008-04-01 07:41:00,1.72885,1.7289,1.7284,1.72845,61200000.0
2008-04-01 07:42:00,1.72845,1.72875,1.7284,1.72865,36400000.0
2008-04-01 07:43:00,1.72865,1.729,1.7285,1.7286,59500000.0
2008-04-01 07:44:00,1.7286,1.7286,1.72765,1.72765,56700000.0
2008-04-01 07:45:00,1.7277,1.7285,1.7277,1.72835,40800000.0
2008-04-01 07:46:00,1.72835,1.72845,1.72785,1.72815,49200000.0
2008-04-01 07:47:00,1.72815,1.7286,1.72805,1.7283,48000000.0
2008-04-01 07:48:00,1.7283,1.72865,1.728,1.72865,37600000.0
2008-04-01 07:49:00,1.72865,1.7292,1.7286,1.7291,55200000.0
2008-04-01 07:50:00,1.7291,1.72975,1.729,1.72955,38400000.0
2008-04-01 07:51:00,1.72955,1.72975,1.7295,1.7297,31600000.0
2008-04-01 07:52:00,1.7297,1.7298,1.7294,1.7295,36400000.0
2008-04-01 07:53:00,1.7295,1.7304,1.72945,1.7304,46800000.0
2008-04-01 07:54:00,1.7303,1.73035,1.7298,1.7298,44400000.0
2008-04-01 07:55:00,1.7298,1.7302,1.7297,1.73,55600000.0
2008-04-01 07:56:00,1.73,1.73,1.7296,1.7297,51200000.0
2008-04-01 07:57:00,1.72965,1.73,1.7293,1.73,60800000.0
2008-04-01 07:58:00,1.72995,1.73055,1.72995,1.73035,66000000.0
2008-04-01 07:59:00,1.73035,1.7305,1.73015,1.73025,54800000.0
2008-04-01 08:00:00,1.73025,1.73025,1.7288,1.72885,96600000.0
2008-04-01 08:01:00,1.72885,1.7293,1.72865,1.72875,65900000.0
2008-04-01 08:02:00,1.72875,1.72935,1.72805,1.7281,71300000.0
2008-04-01 08:03:00,1.7281,1.72875,1.7281,1.7283,57100000.0
2008-04-01 08:04:00,1.7283,1.7288,1.7283,1.72865,54200000.0
2008-04-01 08:05:00,1.72865,1.729,1.72835,1.729,94800000.0
2008-04-01 08:06:00,1.729,1.72945,1.72875,1.72915,57800000.0
2008-04-01 08:07:00,1.7291,1.7294,1.72895,1.7292,56400000.0
2008-04-01 08:08:00,1.7292,1.72945,1.72895,1.72905,56000000.0
2008-04-01 08:09:00,1.72915,1.72935,1.7291,1.72935,49000000.0
2008-04-01 08:10:00,1.72935,1.72935,1.7289,1.72895,40000000.0
2008-04-01 08:11:00,1.72895,1.7294,1.72885,1.7294,40600000.0
2008-04-01 08:12:00,1.7294,1.72975,1.7293,1.72935,48900000.0
2008-04-01 08:13:00,1.72935,1.72955,1.72905,1.72915,50400000.0
2008-04-01 08:14:00,1.72915,1.72915,1.72905,1.72905,18000000.0
2008-04-01 08:15:00,1.72905,1.7292,1.72875,1.72915,59800000.0
2008-04-01 08:16:00,1.72915,1.72935,1.72895,1.7293,51000000.0
2008-04-01 08:17:00,1.7293,1.72975,1.7291,1.72925,57500000.0
2008-04-01 08:18:00,1.72955,1.72955,1.7288,1.7288,58800000.0
2008-04-01 08:19:00,1.7288,1.7289,1.7285,1.72855,42200000.0
2008-04-01 08:20:00,1.7285,1.7285,1.7265,1.72685,99300000.0
2008-04-01 08:21:00,1.72685,1.7273,1.7259,1.726,56900000.0
2008-04-01 08:22:00,1.72595,1.72635,1.7248,1.72605,76200000.0
2008-04-01 08:23:00,1.72605,1.72635,1.72495,1.72515,104600000.0
2008-04-01 08:24:00,1.72515,1.72605,1.72465,1.7249,78200000.0
2008-04-01 08:25:00,1.725,1.7264,1.725,1.7262,79000000.0
2008-04-01 08:26:00,1.7262,1.7263,1.7257,1.726,76000000.0
2008-04-01 08:27:00,1.726,1.7265,1.72555,1.72575,76600000.0
2008-04-01 08:28:00,1.7258,1.7268,1.72525,1.7267,63400000.0
2008-04-01 08:29:00,1.7267,1.7268,1.7263,1.7266,60800000.0
2008-04-01 08:30:00,1.7265,1.7267,1.7259,1.7262,63400000.0
2008-04-01 08:31:00,1.7262,1.72655,1.72575,1.7264,60600000.0
2008-04-01 08:32:00,1.7264,1.72645,1.72565,1.7258,73400000.0
2008-04-01 08:33:00,1.7258,1.7261,1.7254,1.726,71900000.0
2008-04-01 08:34:00,1.726,1.7262,1.7256,1.72575,57000000.0
2008-04-01 08:35:00,1.72575,1.7263,1.7254,1.72625,62400000.0
2008-04-01 08:36:00,1.7262,1.7262,1.7251,1.7254,71200000.0
2008-04-01 08:37:00,1.72535,1.7257,1.7245,1.72515,78200000.0
2008-04-01 08:38:00,1.7252,1.7252,1.72435,1.725,77100000.0
2008-04-01 08:39:00,1.7249,1.7253,1.72465,1.72485,81000000.0
2008-04-01 08:40:00,1.72485,1.72495,1.7244,1.72465,51100000.0
2008-04-01 08:41:00,1.72465,1.72525,1.7245,1.72525,63700000.0
2008-04-01 08:42:00,1.72525,1.72535,1.7249,1.7252,50200000.0
2008-04-01 08:43:00,1.7252,1.7253,1.7244,1.72515,71500000.0
2008-04-01 08:44:00,1.72515,1.72515,1.72395,1.72395,65900000.0
2008-04-01 08:45:00,1.72395,1.72475,1.7239,1.7243,63000000.0
2008-04-01 08:46:00,1.7243,1.72465,1.7241,1.72455,94200000.0
2008-04-01 08:47:00,1.72465,1.72465,1.7237,1.72415,55200000.0
2008-04-01 08:48:00,1.72405,1.72425,1.72375,1.72375,62400000.0
2008-04-01 08:49:00,1.72375,1.7245,1.72355,1.7241,63600000.0
2008-04-01 08:50:00,1.7241,1.7245,1.7241,1.72445,52600000.0
2008-04-01 08:51:00,1.72455,1.7251,1.7242,1.7242,71400000.0
2008-04-01 08:52:00,1.7242,1.7242,1.7234,1.7237,66600000.0
2008-04-01 08:53:00,1.7237,1.7239,1.7236,1.72375,63700000.0
2008-04-01 08:54:00,1.72365,1.72385,1.72245,1.7226,65600000.0
2008-04-01 08:55:00,1.7226,1.72335,1.7226,1.72325,67600000.0
2008-04-01 08:56:00,1.72325,1.72325,1.72265,1.7231,76200000.0
2008-04-01 08:57:00,1.7231,1.7239,1.72305,1.7235,79000000.0
2008-04-01 08:58:00,1.7235,1.72435,1.7235,1.72435,60000000.0
2008-04-01 08:59:00,1.72435,1.7246,1.7234,1.72355,65800000.0
2008-04-01 09:00:00,1.7236,1.7238,1.7231,1.72365,229100000.0
2008-04-01 09:01:00,1.72365,1.72395,1.72365,1.72375,433000000.0
2008-04-01 09:02:00,1.72375,1.72475,1.72375,1.72475,217900000.0
2008-04-01 09:03:00,1.72465,1.72485,1.72385,1.7244,83100000.0
2008-04-01 09:04:00,1.7244,1.72445,1.72375,1.7242,138200000.0
2008-04-01 09:05:00,1.7242,1.7243,1.72325,1.72325,218600000.0
2008-04-01 09:06:00,1.72325,1.72375,1.7231,1.72315,135000000.0
2008-04-01 09:07:00,1.72315,1.7234,1.72295,1.7234,52400000.0
2008-04-01 09:08:00,1.72345,1.72365,1.72295,1.7234,241800000.0
2008-04-01 09:09:00,1.7235,1.72395,1.7228,1.7228,82300000.0
2008-04-01 09:10:00,1.7228,1.72365,1.7227,1.72325,87600000.0
2008-04-01 09:11:00,1.72345,1.7241,1.72345,1.724,73400000.0
2008-04-01 09:12:00,1.724,1.7245,1.7233,1.7233,83900000.0
2008-04-01 09:13:00,1.7233,1.7239,1.72315,1.72345,70200000.0
2008-04-01 09:14:00,1.72345,1.7243,1.72305,1.7242,65300000.0
2008-04-01 09:15:00,1.7242,1.7242,1.72315,1.72325,63800000.0
2008-04-01 09:16:00,1.72325,1.72415,1.72325,1.72365,71000000.0
2008-04-01 09:17:00,1.72355,1.72365,1.72295,1.7233,75700000.0
2008-04-01 09:18:00,1.7233,1.72385,1.7231,1.7238,54500000.0
2008-04-01 09:19:00,1.7238,1.7238,1.7229,1.7229,63100000.0
2008-04-01 09:20:00,1.72285,1.72365,1.72285,1.7232,55800000.0
2008-04-01 09:21:00,1.7232,1.7239,1.72315,1.7237,58900000.0
2008-04-01 09:22:00,1.72375,1.72395,1.72315,1.7236,70800000.0
2008-04-01 09:23:00,1.7236,1.72395,1.7229,1.72325,55800000.0
2008-04-01 09:24:00,1.72325,1.72375,1.723,1.72335,499100000.0
2008-04-01 09:25:00,1.72345,1.7236,1.7225,1.7225,69900000.0
2008-04-01 09:26:00,1.72245,1.72305,1.72215,1.72255,71200000.0
2008-04-01 09:27:00,1.72245,1.72305,1.72225,1.72295,221200000.0
2008-04-01 09:28:00,1.7227,1.7234,1.7227,1.7233,69200000.0
2008-04-01 09:29:00,1.7233,1.72375,1.72295,1.72335,59200000.0
2008-04-01 09:30:00,1.72335,1.7244,1.72295,1.7243,65800000.0
2008-04-01 09:31:00,1.7243,1.72465,1.72385,1.7241,67500000.0
2008-04-01 09:32:00,1.7241,1.7244,1.7239,1.72395,51100000.0
2008-04-01 09:33:00,1.72395,1.724,1.7233,1.7234,46500000.0
2008-04-01 09:34:00,1.7234,1.72385,1.72325,1.72335,59800000.0
2008-04-01 09:35:00,1.72335,1.72405,1.7228,1.7236,65000000.0
2008-04-01 09:36:00,1.7235,1.7243,1.72335,1.7241,56700000.0
2008-04-01 09:37:00,1.7241,1.72435,1.72385,1.72425,68000000.0
2008-04-01 09:38:00,1.72425,1.7245,1.72395,1.72445,50000000.0
2008-04-01 09:39:00,1.72445,1.72475,1.72395,1.72465,59200000.0
2008-04-01 09:40:00,1.72475,1.7253,1.72415,1.7251,80200000.0
2008-04-01 09:41:00,1.7251,1.72565,1.72465,1.72555,72800000.0
2008-04-01 09:42:00,1.72555,1.72555,1.724,1.72455,74800000.0
2008-04-01 09:43:00,1.72465,1.72505,1.72415,1.7246,72800000.0
2008-04-01 09:44:00,1.7247,1.7255,1.72445,1.7253,86200000.0
2008-04-01 09:45:00,1.72525,1.72575,1.72515,1.72555,66000000.0
2008-04-01 09:46:00,1.7255,1.72585,1.7254,1.7256,66200000.0
2008-04-01 09:47:00,1.7256,1.72575,1.7252,1.7255,59000000.0
2008-04-01 09:48:00,1.72555,1.72595,1.72535,1.7255,53200000.0
2008-04-01 09:49:00,1.7255,1.726,1.72485,1.72505,60600000.0
2008-04-01 09:50:00,1.72515,1.72575,1.72505,1.7255,72000000.0
2008-04-01 09:51:00,1.7256,1.72585,1.7251,1.7255,72300000.0
2008-04-01 09:52:00,1.7254,1.7264,1.7254,1.72605,77700000.0
2008-04-01 09:53:00,1.72615,1.72625,1.7257,1.7257,70900000.0
2008-04-01 09:54:00,1.7257,1.72595,1.72495,1.7252,61600000.0
2008-04-01 09:55:00,1.7252,1.7258,1.7251,1.7256,48400000.0
2008-04-01 09:56:00,1.72565,1.72585,1.72515,1.72575,66800000.0
2008-04-01 09:57:00,1.72575,1.72595,1.725,1.7259,63400000.0
2008-04-01 09:58:00,1.726,1.726,1.7253,1.7256,48400000.0
2008-04-01 09:59:00,1.7256,1.7258,1.725,1.725,67600000.0
2008-04-01 10:00:00,1.725,1.7253,1.725,1.7252,66800000.0
2008-04-01 10:01:00,1.7252,1.72525,1.72475,1.7251,62800000.0
2008-04-01 10:02:00,1.72515,1.72555,1.7249,1.72535,58400000.0
2008-04-01 10:03:00,1.72535,1.72575,1.725,1.7252,48400000.0
2008-04-01 10:04:00,1.7252,1.72525,1.7248,1.7248,44400000.0
2008-04-01 10:05:00,1.7248,1.725,1.72385,1.72405,58400000.0
2008-04-01 10:06:00,1.72405,1.7251,1.724,1.7249,56800000.0
2008-04-01 10:07:00,1.7249,1.7256,1.7242,1.72425,56800000.0
2008-04-01 10:08:00,1.7244,1.7245,1.7239,1.72415,51600000.0
2008-04-01 10:09:00,1.72415,1.72415,1.72365,1.7239,37200000.0
2008-04-01 10:10:00,1.72385,1.72405,1.72315,1.7234,67100000.0
2008-04-01 10:11:00,1.7233,1.72365,1.7228,1.72315,67600000.0
2008-04-01 10:12:00,1.72315,1.7238,1.72315,1.7232,53600000.0
2008-04-01 10:13:00,1.7232,1.7235,1.7232,1.7233,35200000.0
2008-04-01 10:14:00,1.7233,1.72365,1.7231,1.72365,52700000.0
2008-04-01 10:15:00,1.72365,1.7238,1.7234,1.72355,55600000.0
2008-04-01 10:16:00,1.72355,1.72355,1.72295,1.72315,81600000.0
2008-04-01 10:17:00,1.72315,1.72345,1.7229,1.723,61600000.0
2008-04-01 10:18:00,1.723,1.72335,1.72265,1.72285,46500000.0
2008-04-01 10:19:00,1.72275,1.7233,1.72275,1.7233,50000000.0
2008-04-01 10:20:00,1.7233,1.72355,1.72325,1.7234,38400000.0
2008-04-01 10:21:00,1.7234,1.72345,1.72305,1.72325,37100000.0
2008-04-01 10:22:00,1.72325,1.72355,1.72315,1.72355,20400000.0
2008-04-01 10:23:00,1.72355,1.72355,1.72315,1.72315,32800000.0
2008-04-01 10:24:00,1.72315,1.7233,1.723,1.7231,30800000.0
2008-04-01 10:25:00,1.7231,1.7241,1.7231,1.724,36400000.0
2008-04-01 10:26:00,1.724,1.72405,1.72385,1.72385,31600000.0
2008-04-01 10:27:00,1.72385,1.7239,1.72345,1.7235,38500000.0
2008-04-01 10:28:00,1.7235,1.72355,1.72335,1.72355,37100000.0
2008-04-01 10:29:00,1.72355,1.7236,1.72295,1.72305,53200000.0
2008-04-01 10:30:00,1.72305,1.72345,1.7228,1.72325,73200000.0
2008-04-01 10:31:00,1.72335,1.7237,1.72335,1.7235,35200000.0
2008-04-01 10:32:00,1.7235,1.7239,1.7234,1.72385,41600000.0
2008-04-01 10:33:00,1.72395,1.72415,1.7234,1.72345,46000000.0
2008-04-01 10:34:00,1.72345,1.7237,1.7227,1.7232,59300000.0
2008-04-01 10:35:00,1.7232,1.72385,1.7232,1.7233,55600000.0
2008-04-01 10:36:00,1.7233,1.7235,1.72305,1.7231,45100000.0
2008-04-01 10:37:00,1.7231,1.7235,1.7231,1.7235,38000000.0
2008-04-01 10:38:00,1.7233,1.72345,1.72265,1.72285,53600000.0
2008-04-01 10:39:00,1.72295,1.72295,1.7226,1.7228,54000000.0
2008-04-01 10:40:00,1.7228,1.7228,1.72245,1.72255,28800000.0
2008-04-01 10:41:00,1.72245,1.72245,1.7217,1.7221,60300000.0
2008-04-01 10:42:00,1.7221,1.7222,1.7206,1.7214,70000000.0
2008-04-01 10:43:00,1.7214,1.72145,1.721,1.7212,37000000.0
2008-04-01 10:44:00,1.7217,1.722,1.7212,1.7214,46000000.0
2008-04-01 10:45:00,1.7214,1.72165,1.72125,1.72135,44300000.0
2008-04-01 10:46:00,1.7214,1.72155,1.72075,1.72115,44000000.0
2008-04-01 10:47:00,1.72115,1.72115,1.7211,1.72115,12800000.0
2008-04-01 10:48:00,1.72115,1.72175,1.72115,1.72165,41600000.0
2008-04-01 10:49:00,1.72165,1.7218,1.72145,1.7218,38400000.0
2008-04-01 10:50:00,1.7218,1.7223,1.7217,1.7222,45300000.0
2008-04-01 10:51:00,1.7222,1.72245,1.7219,1.72215,48200000.0
2008-04-01 10:52:00,1.72215,1.72255,1.72195,1.7225,61200000.0
2008-04-01 10:53:00,1.7225,1.72345,1.7225,1.72325,58400000.0
2008-04-01 10:54:00,1.7233,1.72345,1.72305,1.72325,40800000.0
2008-04-01 10:55:00,1.7233,1.72345,1.7228,1.7229,47000000.0
2008-04-01 10:56:00,1.7229,1.7234,1.7227,1.72285,50800000.0
2008-04-01 10:57:00,1.72285,1.72285,1.7223,1.7223,34000000.0
2008-04-01 10:58:00,1.72225,1.72285,1.72205,1.72265,55600000.0
2008-04-01 10:59:00,1.72265,1.7233,1.72245,1.7228,59500000.0
2008-04-01 11:00:00,1.7228,1.7235,1.7225,1.7226,55000000.0
2008-04-01 11:01:00,1.7226,1.72285,1.72255,1.7228,47600000.0
2008-04-01 11:02:00,1.7228,1.72345,1.72275,1.7231,36000000.0
2008-04-01 11:03:00,1.7231,1.7234,1.72265,1.72335,50000000.0
2008-04-01 11:04:00,1.72335,1.72355,1.72335,1.72345,34800000.0
2008-04-01 11:05:00,1.72355,1.7237,1.72345,1.7237,27600000.0
2008-04-01 11:06:00,1.7237,1.7237,1.72315,1.7234,50400000.0
2008-04-01 11:07:00,1.7234,1.72355,1.7231,1.72315,48800000.0
2008-04-01 11:08:00,1.72315,1.72345,1.72295,1.72305,45600000.0
2008-04-01 11:09:00,1.72305,1.7235,1.723,1.72305,59100000.0
2008-04-01 11:10:00,1.72305,1.7236,1.72305,1.72355,56700000.0
2008-04-01 11:11:00,1.72355,1.72365,1.72305,1.72305,37300000.0
2008-04-01 11:12:00,1.72305,1.7233,1.72265,1.7232,41600000.0
2008-04-01 11:13:00,1.7232,1.7236,1.7231,1.72335,47200000.0
2008-04-01 11:14:00,1.72335,1.7234,1.723,1.7232,45600000.0
2008-04-01 11:15:00,1.7232,1.72375,1.72315,1.72355,43600000.0
2008-04-01 11:16:00,1.72355,1.72355,1.723,1.72305,38400000.0
2008-04-01 11:17:00,1.72305,1.72375,1.7229,1.72335,58400000.0
2008-04-01 11:18:00,1.72335,1.7238,1.72335,1.7237,40400000.0
2008-04-01 11:19:00,1.72365,1.7238,1.7235,1.7235,30800000.0
2008-04-01 11:20:00,1.7236,1.72385,1.7229,1.7229,42000000.0
2008-04-01 11:21:00,1.7229,1.72325,1.72285,1.7231,33000000.0
2008-04-01 11:22:00,1.7232,1.7234,1.72305,1.72335,28600000.0
2008-04-01 11:23:00,1.72325,1.7235,1.72315,1.7232,34400000.0
2008-04-01 11:24:00,1.7232,1.7232,1.72285,1.7229,41700000.0
2008-04-01 11:25:00,1.7229,1.72305,1.72265,1.7229,46600000.0
2008-04-01 11:26:00,1.7229,1.7231,1.72285,1.72285,45600000.0
2008-04-01 11:27:00,1.72285,1.7232,1.7228,1.7228,42800000.0
2008-04-01 11:28:00,1.7228,1.7228,1.72215,1.7222,36800000.0
2008-04-01 11:29:00,1.7222,1.7224,1.7221,1.72225,44100000.0
2008-04-01 11:30:00,1.72225,1.72225,1.72185,1.72185,28000000.0
2008-04-01 11:31:00,1.72185,1.72215,1.721,1.72205,59300000.0
2008-04-01 11:32:00,1.72205,1.7221,1.721,1.7213,69900000.0
2008-04-01 11:33:00,1.7213,1.7214,1.7206,1.7209,64600000.0
2008-04-01 11:34:00,1.72095,1.72105,1.7207,1.7209,30800000.0
2008-04-01 11:35:00,1.7209,1.72115,1.72055,1.7207,59700000.0
2008-04-01 11:36:00,1.7207,1.72085,1.72015,1.7203,58200000.0
2008-04-01 11:37:00,1.7203,1.7208,1.71985,1.7204,60800000.0
2008-04-01 11:38:00,1.7204,1.72065,1.7199,1.7202,69500000.0
2008-04-01 11:39:00,1.7202,1.7204,1.71985,1.72,62300000.0
2008-04-01 11:40:00,1.72,1.72045,1.72,1.72045,62400000.0
2008-04-01 11:41:00,1.7204,1.72045,1.72,1.7202,60400000.0
2008-04-01 11:42:00,1.7202,1.7204,1.7198,1.72015,65600000.0
2008-04-01 11:43:00,1.7201,1.72025,1.71995,1.7202,40400000.0
2008-04-01 11:44:00,1.7202,1.7204,1.7198,1.72025,37600000.0
2008-04-01 11:45:00,1.72025,1.7206,1.71985,1.72035,59200000.0
2008-04-01 11:46:00,1.72035,1.7204,1.71965,1.7202,89900000.0
2008-04-01 11:47:00,1.72025,1.72095,1.72015,1.72075,85900000.0
2008-04-01 11:48:00,1.72075,1.7218,1.7207,1.72145,71900000.0
2008-04-01 11:49:00,1.7214,1.7218,1.72055,1.72065,84500000.0
2008-04-01 11:50:00,1.72065,1.72145,1.72065,1.7212,53200000.0
2008-04-01 11:51:00,1.7212,1.7217,1.7212,1.72125,51900000.0
2008-04-01 11:52:00,1.72125,1.7213,1.7208,1.72085,56800000.0
2008-04-01 11:53:00,1.72085,1.72115,1.72065,1.72085,36800000.0
2008-04-01 11:54:00,1.72085,1.7212,1.7208,1.72085,30000000.0
2008-04-01 11:55:00,1.7208,1.72085,1.7202,1.72075,102500000.0
2008-04-01 11:56:00,1.72075,1.7209,1.72025,1.7209,105400000.0
2008-04-01 11:57:00,1.72085,1.72105,1.7204,1.7204,97100000.0
2008-04-01 11:58:00,1.7204,1.721,1.72015,1.72035,144500000.0
2008-04-01 11:59:00,1.72035,1.72035,1.7186,1.7192,96400000.0
2008-04-01 12:00:00,1.7191,1.71995,1.7188,1.7195,89000000.0
2008-04-01 12:01:00,1.7194,1.7199,1.7194,1.71975,65400000.0
2008-04-01 12:02:00,1.7197,1.7201,1.71955,1.7197,69900000.0
2008-04-01 12:03:00,1.7197,1.7199,1.7195,1.7195,81900000.0
2008-04-01 12:04:00,1.71955,1.7197,1.7193,1.7195,74800000.0
2008-04-01 12:05:00,1.71955,1.71985,1.719,1.7196,90200000.0
2008-04-01 12:06:00,1.7196,1.71985,1.71925,1.71945,83300000.0
2008-04-01 12:07:00,1.71945,1.7196,1.7188,1.71895,88700000.0
2008-04-01 12:08:00,1.71895,1.71925,1.7188,1.7189,69400000.0
2008-04-01 12:09:00,1.71895,1.7195,1.71895,1.7194,82500000.0
2008-04-01 12:10:00,1.7194,1.71945,1.719,1.71905,47400000.0
2008-04-01 12:11:00,1.71905,1.71915,1.71875,1.7188,69800000.0
2008-04-01 12:12:00,1.7188,1.71945,1.7188,1.71935,66900000.0
2008-04-01 12:13:00,1.7196,1.7196,1.7191,1.71945,50800000.0
2008-04-01 12:14:00,1.71945,1.7199,1.71935,1.7195,63600000.0
2008-04-01 12:15:00,1.7195,1.72015,1.7194,1.7196,62400000.0
2008-04-01 12:16:00,1.7196,1.72025,1.7196,1.72,67000000.0
2008-04-01 12:17:00,1.72,1.7201,1.7194,1.7197,53600000.0
2008-04-01 12:18:00,1.71965,1.7197,1.7191,1.7191,81000000.0
2008-04-01 12:19:00,1.7191,1.71985,1.7191,1.7193,70200000.0
2008-04-01 12:20:00,1.7193,1.71975,1.7193,1.71975,63200000.0
2008-04-01 12:21:00,1.7198,1.72,1.7192,1.7192,65400000.0
2008-04-01 12:22:00,1.7193,1.71955,1.7189,1.71915,68100000.0
2008-04-01 12:23:00,1.7192,1.71955,1.7188,1.719,57000000.0
2008-04-01 12:24:00,1.719,1.71995,1.7185,1.7191,86000000.0
2008-04-01 12:25:00,1.7191,1.7197,1.7191,1.7195,70800000.0
2008-04-01 12:26:00,1.7195,1.7198,1.71925,1.71965,56400000.0
2008-04-01 12:27:00,1.71965,1.71985,1.719,1.7193,77700000.0
2008-04-01 12:28:00,1.7193,1.7198,1.7192,1.71965,56700000.0
2008-04-01 12:29:00,1.7196,1.7197,1.7192,1.71935,49000000.0
2008-04-01 12:30:00,1.7193,1.71955,1.7192,1.71955,30800000.0
2008-04-01 12:31:00,1.71955,1.71975,1.71935,1.71955,40300000.0
2008-04-01 12:32:00,1.71955,1.71955,1.7194,1.7195,32800000.0
2008-04-01 12:33:00,1.7195,1.7195,1.7189,1.719,134500001.0
2008-04-01 12:34:00,1.719,1.71995,1.719,1.71975,71600000.0
2008-04-01 12:35:00,1.71975,1.72005,1.71965,1.71995,53300000.0
2008-04-01 12:36:00,1.7199,1.72055,1.71975,1.7203,128800000.0
2008-04-01 12:37:00,1.7203,1.7203,1.7196,1.71965,108400000.0
2008-04-01 12:38:00,1.71975,1.7201,1.71955,1.7201,77500000.0
2008-04-01 12:39:00,1.7201,1.7201,1.7195,1.72,94400000.0
2008-04-01 12:40:00,1.72,1.72015,1.7197,1.71975,109100000.0
2008-04-01 12:41:00,1.71975,1.71975,1.71875,1.71945,99100000.0
2008-04-01 12:42:00,1.71945,1.71995,1.71925,1.7197,75700000.0
2008-04-01 12:43:00,1.7197,1.7199,1.7191,1.71915,54600000.0
2008-04-01 12:44:00,1.71915,1.71945,1.71905,1.71935,42200000.0
2008-04-01 12:45:00,1.71935,1.71995,1.71925,1.71955,58500000.0
2008-04-01 12:46:00,1.71955,1.71995,1.7192,1.7193,44900000.0
2008-04-01 12:47:00,1.7193,1.7196,1.71925,1.71955,43700000.0
2008-04-01 12:48:00,1.71955,1.71975,1.7193,1.71945,41200000.0
2008-04-01 12:49:00,1.71945,1.7197,1.71935,1.71955,39600000.0
2008-04-01 12:50:00,1.71955,1.71975,1.71925,1.71975,50400000.0
2008-04-01 12:51:00,1.71975,1.72,1.7196,1.71975,25200000.0
2008-04-01 12:52:00,1.7198,1.72005,1.71925,1.71955,62100000.0
2008-04-01 12:53:00,1.71955,1.7199,1.7195,1.71955,42800000.0
2008-04-01 12:54:00,1.71955,1.72005,1.71935,1.7196,53300000.0
2008-04-01 12:55:00,1.7196,1.72,1.71925,1.7197,46800000.0
2008-04-01 12:56:00,1.7197,1.72005,1.71905,1.71985,68800000.0
2008-04-01 12:57:00,1.71985,1.7204,1.7194,1.72035,144400000.0
2008-04-01 12:58:00,1.72035,1.7206,1.71995,1.72015,299100000.0
2008-04-01 12:59:00,1.72015,1.7207,1.72005,1.7205,175900000.0
2008-04-01 13:00:00,1.7205,1.7207,1.71935,1.71955,163200000.0
2008-04-01 13:01:00,1.71955,1.71995,1.71895,1.719,136700000.0
2008-04-01 13:02:00,1.7193,1.71985,1.7191,1.71985,98200000.0
2008-04-01 13:03:00,1.71985,1.72045,1.71965,1.7199,58800000.0
2008-04-01 13:04:00,1.7199,1.72095,1.71965,1.72015,209200000.0
2008-04-01 13:05:00,1.72,1.72045,1.71965,1.7201,187500000.0
2008-04-01 13:06:00,1.7201,1.7202,1.71955,1.7199,77400000.0
2008-04-01 13:07:00,1.7199,1.7199,1.7197,1.71975,80300000.0
2008-04-01 13:08:00,1.71975,1.72005,1.7196,1.71985,215500000.0
2008-04-01 13:09:00,1.71985,1.7201,1.7198,1.72,198000000.0
2008-04-01 13:10:00,1.72,1.7201,1.7195,1.71965,55200000.0
2008-04-01 13:11:00,1.71965,1.7201,1.71965,1.72005,96200000.0
2008-04-01 13:12:00,1.72005,1.7202,1.7197,1.72015,277000000.0
2008-04-01 13:13:00,1.72015,1.7206,1.71995,1.72,107600000.0
2008-04-01 13:14:00,1.72,1.7202,1.71945,1.71945,149000000.0
2008-04-01 13:15:00,1.71945,1.71975,1.7188,1.7196,1055400000.0
2008-04-01 13:16:00,1.71955,1.7198,1.71945,1.71975,576800000.0
2008-04-01 13:17:00,1.71975,1.72015,1.71975,1.71985,110500000.0
2008-04-01 13:18:00,1.7199,1.7199,1.71945,1.7196,224300000.0
2008-04-01 13:19:00,1.7196,1.71965,1.71875,1.71945,833400000.0
2008-04-01 13:20:00,1.71945,1.72025,1.71945,1.7198,337400000.0
2008-04-01 13:21:00,1.7198,1.71985,1.7187,1.71955,1103400000.0
2008-04-01 13:22:00,1.71955,1.72,1.71945,1.7197,88900000.0
2008-04-01 13:23:00,1.7197,1.7198,1.71945,1.71965,497100000.0
2008-04-01 13:24:00,1.71955,1.7198,1.71955,1.7197,44200000.0
2008-04-01 13:25:00,1.7197,1.71975,1.7193,1.71965,276100000.0
2008-04-01 13:26:00,1.71965,1.7198,1.71945,1.71975,123300000.0
2008-04-01 13:27:00,1.71975,1.72025,1.7195,1.7202,59000000.0
2008-04-01 13:28:00,1.7202,1.7202,1.72,1.7201,39800000.0
2008-04-01 13:29:00,1.7201,1.72035,1.72,1.72035,101200000.0
2008-04-01 13:30:00,1.72035,1.72065,1.72025,1.7204,70100000.0
2008-04-01 13:31:00,1.7204,1.72045,1.72,1.72,56600000.0
2008-04-01 13:32:00,1.72,1.7204,1.72,1.72025,100900000.0
2008-04-01 13:33:00,1.72025,1.72045,1.72005,1.72005,323800000.0
2008-04-01 13:34:00,1.72005,1.72015,1.71975,1.72005,62900000.0
2008-04-01 13:35:00,1.72005,1.72045,1.72005,1.72045,29100000.0
2008-04-01 13:36:00,1.72045,1.72065,1.72035,1.7205,33900000.0
2008-04-01 13:37:00,1.7205,1.721,1.72025,1.72085,42700000.0
2008-04-01 13:38:00,1.721,1.72105,1.7208,1.72085,39500000.0
2008-04-01 13:39:00,1.7208,1.72085,1.72055,1.7207,50800000.0
2008-04-01 13:40:00,1.7207,1.72115,1.7207,1.72105,36800000.0
2008-04-01 13:41:00,1.72105,1.72125,1.72075,1.72105,66200000.0
2008-04-01 13:42:00,1.72115,1.72115,1.71995,1.72035,84700000.0
2008-04-01 13:43:00,1.72035,1.7207,1.72035,1.72045,34000000.0
2008-04-01 13:44:00,1.72045,1.72055,1.72025,1.72055,24800000.0
2008-04-01 13:45:00,1.72055,1.72055,1.71965,1.72015,39600000.0
2008-04-01 13:46:00,1.72015,1.7208,1.72015,1.72075,25200000.0
2008-04-01 13:47:00,1.7208,1.7211,1.72075,1.7211,28000000.0
2008-04-01 13:48:00,1.721,1.72125,1.7203,1.72035,47000000.0
2008-04-01 13:49:00,1.72035,1.7206,1.71975,1.71985,41300000.0
2008-04-01 13:50:00,1.71985,1.7212,1.71985,1.72085,68700000.0
2008-04-01 13:51:00,1.72085,1.72185,1.7208,1.72135,76800000.0
2008-04-01 13:52:00,1.7213,1.7218,1.7205,1.7206,52600000.0
2008-04-01 13:53:00,1.7206,1.72095,1.72005,1.72035,217900000.0
2008-04-01 13:54:00,1.72035,1.72045,1.72005,1.7201,56600000.0
2008-04-01 13:55:00,1.7201,1.7205,1.7201,1.72045,53300000.0
2008-04-01 13:56:00,1.72065,1.72155,1.72055,1.72085,171800000.0
2008-04-01 13:57:00,1.7212,1.7215,1.7205,1.7207,103600000.0
2008-04-01 13:58:00,1.7207,1.7214,1.7194,1.7201,207500000.0
2008-04-01 13:59:00,1.7201,1.72045,1.71985,1.72,222600000.0
2008-04-01 14:00:00,1.72,1.72035,1.7199,1.72015,120700000.0
2008-04-01 14:01:00,1.72015,1.72035,1.71995,1.72015,131300000.0
2008-04-01 14:02:00,1.72015,1.72035,1.72,1.72005,52500000.0
2008-04-01 14:03:00,1.72005,1.72045,1.7198,1.72015,96400000.0
2008-04-01 14:04:00,1.72015,1.72045,1.71995,1.7203,116800000.0
2008-04-01 14:05:00,1.7203,1.7206,1.72025,1.7203,50300000.0
2008-04-01 14:06:00,1.72035,1.72045,1.72025,1.7203,38000000.0
2008-04-01 14:07:00,1.7203,1.7203,1.719,1.7194,79100000.0
2008-04-01 14:08:00,1.7194,1.7196,1.71915,1.7195,55700000.0
2008-04-01 14:09:00,1.7195,1.72015,1.71925,1.7197,204100000.0
2008-04-01 14:10:00,1.7197,1.7204,1.7197,1.71985,79700000.0
2008-04-01 14:11:00,1.71985,1.7204,1.7197,1.7202,81400000.0
2008-04-01 14:12:00,1.7202,1.7207,1.72,1.7206,107400000.0
2008-04-01 14:13:00,1.7206,1.7207,1.72,1.7201,119600000.0
2008-04-01 14:14:00,1.72005,1.72145,1.72005,1.72135,191300000.0
2008-04-01 14:15:00,1.72155,1.72155,1.72095,1.72135,155100000.0
2008-04-01 14:16:00,1.72135,1.72155,1.72115,1.7213,125200000.0
2008-04-01 14:17:00,1.7213,1.72195,1.72125,1.7214,151700000.0
2008-04-01 14:18:00,1.7215,1.7215,1.7212,1.72135,126700000.0
2008-04-01 14:19:00,1.72135,1.72155,1.7211,1.7211,252700000.0
2008-04-01 14:20:00,1.7211,1.72115,1.7206,1.72095,129200000.0
2008-04-01 14:21:00,1.7209,1.72145,1.7209,1.72115,54400000.0
2008-04-01 14:22:00,1.7212,1.7215,1.721,1.7212,70400000.0
2008-04-01 14:23:00,1.7211,1.72125,1.72005,1.7206,96800000.0
2008-04-01 14:24:00,1.7206,1.72105,1.72025,1.7204,85400000.0
2008-04-01 14:25:00,1.7204,1.7208,1.71965,1.7197,106800000.0
2008-04-01 14:26:00,1.7197,1.72005,1.7192,1.7192,80300000.0
2008-04-01 14:27:00,1.7192,1.72015,1.719,1.72015,63800000.0
2008-04-01 14:28:00,1.72015,1.72065,1.7201,1.72035,75700000.0
2008-04-01 14:29:00,1.7202,1.72025,1.7197,1.71985,58000000.0
2008-04-01 14:30:00,1.71985,1.7204,1.71965,1.7204,130600000.0
2008-04-01 14:31:00,1.7204,1.72075,1.7195,1.7195,106300000.0
2008-04-01 14:32:00,1.7195,1.71975,1.71935,1.7196,119300000.0
2008-04-01 14:33:00,1.7196,1.71965,1.7192,1.71935,99000000.0
2008-04-01 14:34:00,1.71935,1.7198,1.7193,1.71975,93500000.0
2008-04-01 14:35:00,1.71985,1.7199,1.71935,1.71955,99800000.0
2008-04-01 14:36:00,1.71955,1.71965,1.71925,1.7195,176200000.0
2008-04-01 14:37:00,1.7195,1.7196,1.7193,1.7194,117600000.0
2008-04-01 14:38:00,1.71945,1.71955,1.71865,1.71915,214400000.0
2008-04-01 14:39:00,1.71915,1.72035,1.71915,1.7203,119000000.0
2008-04-01 14:40:00,1.7203,1.7203,1.71965,1.72005,243800000.0
2008-04-01 14:41:00,1.72005,1.72015,1.7197,1.72,129000000.0
2008-04-01 14:42:00,1.72,1.7208,1.7198,1.7206,69600000.0
2008-04-01 14:43:00,1.72065,1.7209,1.7204,1.72075,73300000.0
2008-04-01 14:44:00,1.7208,1.7208,1.72035,1.7206,75800000.0
2008-04-01 14:45:00,1.72055,1.721,1.7205,1.72095,103400000.0
2008-04-01 14:46:00,1.72095,1.7212,1.7208,1.72105,133300000.0
2008-04-01 14:47:00,1.721,1.72115,1.72065,1.72075,91000000.0
2008-04-01 14:48:00,1.72075,1.72135,1.7204,1.7206,154600000.0
2008-04-01 14:49:00,1.7206,1.72145,1.7205,1.721,137300000.0
2008-04-01 14:50:00,1.721,1.72165,1.7208,1.72095,137500000.0
2008-04-01 14:51:00,1.72095,1.72145,1.72075,1.72095,132100000.0
2008-04-01 14:52:00,1.72095,1.72195,1.72075,1.72195,122600000.0
2008-04-01 14:53:00,1.72195,1.72205,1.7214,1.7215,99400000.0
2008-04-01 14:54:00,1.7215,1.7218,1.7214,1.7218,65700000.0
2008-04-01 14:55:00,1.7218,1.7218,1.7195,1.7196,113700000.0
2008-04-01 14:56:00,1.7197,1.72035,1.7192,1.7193,124200000.0
2008-04-01 14:57:00,1.7193,1.71945,1.71875,1.7188,94700000.0
2008-04-01 14:58:00,1.7189,1.71965,1.7188,1.71905,133000000.0
2008-04-01 14:59:00,1.71905,1.7198,1.7187,1.71975,114100000.0
2008-04-01 15:00:00,1.71975,1.72,1.719,1.719,78600000.0
2008-04-01 15:01:00,1.719,1.71915,1.71875,1.7191,64200000.0
2008-04-01 15:02:00,1.7191,1.7191,1.7188,1.719,62400000.0
2008-04-01 15:03:00,1.719,1.71925,1.7189,1.7189,437500000.0
2008-04-01 15:04:00,1.7189,1.7193,1.7189,1.7189,1049300000.0
2008-04-01 15:05:00,1.7189,1.719,1.7186,1.7189,999300000.0
2008-04-01 15:06:00,1.7187,1.7189,1.7185,1.71875,273400000.0
2008-04-01 15:07:00,1.7189,1.71925,1.7186,1.71895,91200000.0
2008-04-01 15:08:00,1.71895,1.7195,1.7189,1.7194,141700000.0
2008-04-01 15:09:00,1.7194,1.7195,1.71885,1.7193,86100000.0
2008-04-01 15:10:00,1.7193,1.7195,1.71865,1.7188,57700000.0
2008-04-01 15:11:00,1.7188,1.7189,1.7166,1.7167,99600000.0
2008-04-01 15:12:00,1.7166,1.7178,1.7166,1.7178,90300000.0
2008-04-01 15:13:00,1.7177,1.7179,1.717,1.7171,71300000.0
2008-04-01 15:14:00,1.7173,1.7177,1.7171,1.71745,61200000.0
2008-04-01 15:15:00,1.71745,1.7177,1.7173,1.7176,83600000.0
2008-04-01 15:16:00,1.7175,1.71785,1.7173,1.7177,63700000.0
2008-04-01 15:17:00,1.7177,1.7178,1.7174,1.7177,65800000.0
2008-04-01 15:18:00,1.7177,1.7179,1.7176,1.71785,88900000.0
2008-04-01 15:19:00,1.71785,1.71805,1.71755,1.71755,56900000.0
2008-04-01 15:20:00,1.7176,1.71795,1.7176,1.71775,47700000.0
2008-04-01 15:21:00,1.71775,1.71785,1.71745,1.7175,38100000.0
2008-04-01 15:22:00,1.7175,1.7176,1.7171,1.7173,48700000.0
2008-04-01 15:23:00,1.7173,1.7174,1.717,1.7172,48700000.0
2008-04-01 15:24:00,1.7171,1.7174,1.7168,1.717,42100000.0
2008-04-01 15:25:00,1.717,1.717,1.7161,1.7164,82700000.0
2008-04-01 15:26:00,1.7163,1.7164,1.71575,1.7163,201000000.0
2008-04-01 15:27:00,1.7162,1.7166,1.716,1.7163,133600000.0
2008-04-01 15:28:00,1.7163,1.7166,1.7161,1.7166,373800000.0
2008-04-01 15:29:00,1.7164,1.7166,1.7159,1.7165,211500000.0
2008-04-01 15:30:00,1.7166,1.71735,1.7163,1.7172,89500000.0
2008-04-01 15:31:00,1.7172,1.7174,1.7163,1.7163,101400000.0
2008-04-01 15:32:00,1.7163,1.71695,1.7163,1.7167,113800000.0
2008-04-01 15:33:00,1.7167,1.7171,1.7166,1.7169,73500000.0
2008-04-01 15:34:00,1.7169,1.7171,1.71635,1.71635,123100000.0
2008-04-01 15:35:00,1.71635,1.7165,1.71585,1.71645,91700000.0
2008-04-01 15:36:00,1.71645,1.7168,1.7164,1.7164,76400000.0
2008-04-01 15:37:00,1.7164,1.71675,1.716,1.71645,105400000.0
2008-04-01 15:38:00,1.71645,1.71735,1.7163,1.71695,98500000.0
2008-04-01 15:39:00,1.71695,1.7171,1.7159,1.7165,90900000.0
2008-04-01 15:40:00,1.717,1.7175,1.7168,1.71725,72000000.0
2008-04-01 15:41:00,1.7173,1.7175,1.7167,1.71705,83200000.0
2008-04-01 15:42:00,1.71705,1.7176,1.717,1.71705,73200000.0
2008-04-01 15:43:00,1.71705,1.71795,1.71705,1.7178,74200000.0
2008-04-01 15:44:00,1.71775,1.7178,1.71735,1.7175,94700000.0
2008-04-01 15:45:00,1.7175,1.7177,1.71715,1.7176,75000000.0
2008-04-01 15:46:00,1.7176,1.7176,1.7173,1.7174,47000000.0
2008-04-01 15:47:00,1.7174,1.7177,1.71675,1.71725,81100000.0
2008-04-01 15:48:00,1.71725,1.718,1.7171,1.71775,219300000.0
2008-04-01 15:49:00,1.71775,1.7181,1.717,1.7172,140600000.0
2008-04-01 15:50:00,1.7172,1.7178,1.7171,1.7178,93800000.0
2008-04-01 15:51:00,1.7178,1.7181,1.7178,1.71785,68400000.0
2008-04-01 15:52:00,1.71785,1.7179,1.7173,1.7174,83300000.0
2008-04-01 15:53:00,1.7174,1.7179,1.7164,1.7167,105200000.0
2008-04-01 15:54:00,1.7167,1.7174,1.7156,1.71725,82000000.0
2008-04-01 15:55:00,1.71725,1.71785,1.7172,1.7174,59000000.0
2008-04-01 15:56:00,1.7175,1.7181,1.7172,1.7179,67500000.0
2008-04-01 15:57:00,1.7178,1.7181,1.71735,1.718,57900000.0
2008-04-01 15:58:00,1.718,1.718,1.7172,1.71775,73700000.0
2008-04-01 15:59:00,1.71775,1.7179,1.717,1.7172,298000000.0
2008-04-01 16:00:00,1.7172,1.7176,1.7153,1.7153,450500000.0
2008-04-01 16:01:00,1.71525,1.7161,1.7137,1.7159,97700000.0
2008-04-01 16:02:00,1.7159,1.71675,1.7156,1.71625,82300000.0
2008-04-01 16:03:00,1.71625,1.71685,1.71605,1.7166,90300000.0
2008-04-01 16:04:00,1.71655,1.71685,1.7153,1.71585,83700000.0
2008-04-01 16:05:00,1.71585,1.7161,1.7139,1.7139,90700000.0
2008-04-01 16:06:00,1.71405,1.7143,1.71325,1.7136,71900000.0
2008-04-01 16:07:00,1.7131,1.71365,1.7128,1.71345,62200000.0
2008-04-01 16:08:00,1.7135,1.7139,1.71315,1.7136,94100000.0
2008-04-01 16:09:00,1.71345,1.714,1.7126,1.7139,121200000.0
2008-04-01 16:10:00,1.7139,1.7151,1.7138,1.7142,98200000.0
2008-04-01 16:11:00,1.7142,1.7159,1.71385,1.7156,85800000.0
2008-04-01 16:12:00,1.7156,1.71615,1.7154,1.71605,76800000.0
2008-04-01 16:13:00,1.716,1.71715,1.7158,1.7171,76600000.0
2008-04-01 16:14:00,1.7171,1.7174,1.71615,1.71715,80500000.0
2008-04-01 16:15:00,1.71715,1.71805,1.717,1.7177,85100000.0
2008-04-01 16:16:00,1.7177,1.71815,1.71745,1.71805,81700000.0
2008-04-01 16:17:00,1.71805,1.71825,1.71785,1.71815,80400000.0
2008-04-01 16:18:00,1.71815,1.71875,1.71755,1.7181,106000000.0
2008-04-01 16:19:00,1.7182,1.7195,1.7181,1.7185,106000000.0
2008-04-01 16:20:00,1.7185,1.7193,1.7185,1.719,114000000.0
2008-04-01 16:21:00,1.719,1.71925,1.71795,1.7187,110400000.0
2008-04-01 16:22:00,1.7187,1.7188,1.7182,1.7186,104700000.0
2008-04-01 16:23:00,1.7186,1.7194,1.7186,1.7186,111300000.0
2008-04-01 16:24:00,1.7186,1.71915,1.718,1.7184,120700000.0
2008-04-01 16:25:00,1.7184,1.719,1.7171,1.71815,117300000.0
2008-04-01 16:26:00,1.7181,1.71885,1.7177,1.71875,97400000.0
2008-04-01 16:27:00,1.71875,1.7191,1.7185,1.7189,90300000.0
2008-04-01 16:28:00,1.7189,1.7194,1.7182,1.7194,101300000.0
2008-04-01 16:29:00,1.7194,1.72,1.7191,1.7197,226800000.0
2008-04-01 16:30:00,1.7198,1.7209,1.7197,1.7209,111400000.0
2008-04-01 16:31:00,1.7209,1.7209,1.72005,1.72025,98800000.0
2008-04-01 16:32:00,1.72025,1.72055,1.7196,1.72005,143900000.0
2008-04-01 16:33:00,1.72005,1.7207,1.7198,1.7202,60000000.0
2008-04-01 16:34:00,1.7202,1.7213,1.72005,1.7211,86300000.0
2008-04-01 16:35:00,1.7211,1.7212,1.7198,1.7198,153000000.0
2008-04-01 16:36:00,1.7198,1.7215,1.7196,1.7212,166000000.0
2008-04-01 16:37:00,1.7212,1.72165,1.72105,1.7212,97000000.0
2008-04-01 16:38:00,1.72125,1.7216,1.7206,1.72095,304100000.0
2008-04-01 16:39:00,1.72095,1.72165,1.72085,1.7215,140200000.0
2008-04-01 16:40:00,1.72165,1.7218,1.72065,1.7209,83300000.0
2008-04-01 16:41:00,1.7209,1.72115,1.7198,1.7201,165200000.0
2008-04-01 16:42:00,1.72005,1.7213,1.7199,1.72095,83000000.0
2008-04-01 16:43:00,1.721,1.7212,1.72005,1.7205,80600000.0
2008-04-01 16:44:00,1.7205,1.72065,1.7195,1.7197,96200000.0
2008-04-01 16:45:00,1.7197,1.7206,1.71955,1.7206,75500000.0
2008-04-01 16:46:00,1.7206,1.7207,1.7199,1.72,90300000.0
2008-04-01 16:47:00,1.7201,1.7213,1.7199,1.7213,93000000.0
2008-04-01 16:48:00,1.7213,1.7221,1.7208,1.721,100500000.0
2008-04-01 16:49:00,1.721,1.7215,1.7205,1.7215,97900000.0
2008-04-01 16:50:00,1.7215,1.7223,1.72125,1.7222,79300000.0
2008-04-01 16:51:00,1.7222,1.7231,1.722,1.72275,130100000.0
2008-04-01 16:52:00,1.7227,1.7227,1.72185,1.7222,85700000.0
2008-04-01 16:53:00,1.7222,1.7222,1.7212,1.7217,80100000.0
2008-04-01 16:54:00,1.7217,1.7217,1.721,1.7211,91100000.0
2008-04-01 16:55:00,1.7211,1.7222,1.7207,1.7222,80200000.0
2008-04-01 16:56:00,1.7222,1.7228,1.7222,1.7225,65500000.0
2008-04-01 16:57:00,1.7225,1.7239,1.7224,1.7236,73300000.0
2008-04-01 16:58:00,1.7236,1.7244,1.7235,1.7239,113200000.0
2008-04-01 16:59:00,1.7239,1.7258,1.7237,1.7255,130100000.0
2008-04-01 17:00:00,1.7255,1.7259,1.725,1.725,201900000.0
2008-04-01 17:01:00,1.725,1.7259,1.72475,1.7258,102400000.0
2008-04-01 17:02:00,1.7258,1.7261,1.7254,1.7259,121400000.0
2008-04-01 17:03:00,1.7257,1.7261,1.7245,1.7252,160000000.0
2008-04-01 17:04:00,1.7252,1.7253,1.7244,1.7247,82400000.0
2008-04-01 17:05:00,1.7247,1.72485,1.7241,1.7241,93200000.0
2008-04-01 17:06:00,1.7241,1.7242,1.72365,1.7242,97500000.0
2008-04-01 17:07:00,1.7241,1.7244,1.72325,1.72355,145800000.0
2008-04-01 17:08:00,1.72355,1.7239,1.7235,1.72375,77800000.0
2008-04-01 17:09:00,1.7239,1.724,1.7224,1.7225,137900000.0
2008-04-01 17:10:00,1.7225,1.7229,1.7223,1.7224,67800000.0
2008-04-01 17:11:00,1.7224,1.7226,1.7222,1.7222,184600000.0
2008-04-01 17:12:00,1.722,1.7227,1.7217,1.7224,103100000.0
2008-04-01 17:13:00,1.7224,1.7228,1.7217,1.7228,78900000.0
2008-04-01 17:14:00,1.7228,1.7228,1.722,1.7222,75900000.0
2008-04-01 17:15:00,1.7222,1.7229,1.722,1.7229,170800000.0
2008-04-01 17:16:00,1.7229,1.7234,1.7227,1.7229,64200000.0
2008-04-01 17:17:00,1.7229,1.7231,1.722,1.72245,77500000.0
2008-04-01 17:18:00,1.7225,1.7232,1.72235,1.7229,90200000.0
2008-04-01 17:19:00,1.7229,1.7237,1.7229,1.7235,110200000.0
2008-04-01 17:20:00,1.7235,1.7236,1.7229,1.7232,114200000.0
2008-04-01 17:21:00,1.7233,1.7234,1.7227,1.723,105100000.0
2008-04-01 17:22:00,1.723,1.7234,1.72285,1.7229,95900000.0
2008-04-01 17:23:00,1.72285,1.723,1.722,1.7221,88200000.0
2008-04-01 17:24:00,1.7221,1.7225,1.7217,1.7222,88700000.0
2008-04-01 17:25:00,1.7222,1.7223,1.7218,1.722,58500000.0
2008-04-01 17:26:00,1.722,1.7224,1.7219,1.7221,79200000.0
2008-04-01 17:27:00,1.7222,1.7227,1.722,1.72255,45300000.0
2008-04-01 17:28:00,1.72255,1.7232,1.72255,1.7229,61600000.0
2008-04-01 17:29:00,1.7229,1.7232,1.72245,1.7228,132800000.0
2008-04-01 17:30:00,1.7228,1.723,1.7225,1.7225,54100000.0
2008-04-01 17:31:00,1.7225,1.7229,1.7223,1.7228,86400000.0
2008-04-01 17:32:00,1.7228,1.7232,1.7226,1.723,79700000.0
2008-04-01 17:33:00,1.723,1.7231,1.7224,1.7226,81900000.0
2008-04-01 17:34:00,1.7226,1.7226,1.7222,1.7222,60500000.0
2008-04-01 17:35:00,1.7222,1.7225,1.7219,1.7219,64200000.0
2008-04-01 17:36:00,1.7219,1.7221,1.72175,1.7221,100100000.0
2008-04-01 17:37:00,1.72205,1.7235,1.72205,1.72315,84300000.0
2008-04-01 17:38:00,1.72315,1.72315,1.7226,1.7226,49500000.0
2008-04-01 17:39:00,1.7225,1.72315,1.7225,1.7227,106600000.0
2008-04-01 17:40:00,1.7227,1.7229,1.7223,1.7223,106100000.0
2008-04-01 17:41:00,1.7223,1.7229,1.7223,1.7224,78100000.0
2008-04-01 17:42:00,1.7224,1.7227,1.7224,1.7225,37800000.0
2008-04-01 17:43:00,1.7225,1.7227,1.7223,1.7223,48300000.0
2008-04-01 17:44:00,1.7223,1.7233,1.7222,1.723,101400000.0
2008-04-01 17:45:00,1.723,1.7241,1.723,1.7233,104600000.0
2008-04-01 17:46:00,1.7233,1.7233,1.7224,1.72245,158000000.0
2008-04-01 17:47:00,1.72245,1.7229,1.7223,1.7223,126300000.0
2008-04-01 17:48:00,1.7223,1.7226,1.7219,1.7219,91500000.0
2008-04-01 17:49:00,1.72195,1.7224,1.72195,1.7222,94000000.0
2008-04-01 17:50:00,1.7222,1.7227,1.7216,1.7218,111800000.0
2008-04-01 17:51:00,1.7218,1.72185,1.7213,1.7216,59000000.0
2008-04-01 17:52:00,1.7216,1.7217,1.7214,1.7217,54500000.0
2008-04-01 17:53:00,1.7217,1.7221,1.7215,1.722,79700000.0
2008-04-01 17:54:00,1.722,1.7222,1.7218,1.7218,59000000.0
2008-04-01 17:55:00,1.7218,1.7222,1.7216,1.7221,113200000.0
2008-04-01 17:56:00,1.7221,1.7226,1.7219,1.7225,71600000.0
2008-04-01 17:57:00,1.7225,1.7235,1.7225,1.7235,65400000.0
2008-04-01 17:58:00,1.7235,1.7235,1.7224,1.7228,71300000.0
2008-04-01 17:59:00,1.7228,1.7228,1.7218,1.7221,75800000.0
2008-04-01 18:00:00,1.7221,1.7232,1.7221,1.7231,60400000.0
2008-04-01 18:01:00,1.7231,1.7233,1.7227,1.7232,48000000.0
2008-04-01 18:02:00,1.7232,1.7232,1.7229,1.7232,53500000.0
2008-04-01 18:03:00,1.7232,1.7235,1.7229,1.7234,58600000.0
2008-04-01 18:04:00,1.7234,1.7235,1.72295,1.72305,46000000.0
2008-04-01 18:05:00,1.72305,1.7233,1.7229,1.723,41900000.0
2008-04-01 18:06:00,1.723,1.7252,1.723,1.72445,82700000.0
2008-04-01 18:07:00,1.7244,1.7257,1.7243,1.72435,76300000.0
2008-04-01 18:08:00,1.72445,1.7252,1.7243,1.7252,83900000.0
2008-04-01 18:09:00,1.7252,1.7258,1.7249,1.72565,43800000.0
2008-04-01 18:10:00,1.72565,1.726,1.7253,1.7259,65000000.0
2008-04-01 18:11:00,1.7259,1.7259,1.7254,1.72545,48000000.0
2008-04-01 18:12:00,1.72555,1.7258,1.7254,1.7257,72400000.0
2008-04-01 18:13:00,1.7257,1.7265,1.7257,1.7261,59600000.0
2008-04-01 18:14:00,1.7261,1.7261,1.7257,1.7261,45800000.0
2008-04-01 18:15:00,1.7261,1.7261,1.7252,1.7252,54900000.0
2008-04-01 18:16:00,1.7253,1.72565,1.7251,1.72515,42300000.0
2008-04-01 18:17:00,1.7249,1.725,1.7245,1.7245,55600000.0
2008-04-01 18:18:00,1.7245,1.7245,1.7234,1.72365,65300000.0
2008-04-01 18:19:00,1.72355,1.7239,1.7228,1.7239,58800000.0
2008-04-01 18:20:00,1.7239,1.724,1.7233,1.72345,70700000.0
2008-04-01 18:21:00,1.7234,1.7243,1.72325,1.7241,65400000.0
2008-04-01 18:22:00,1.7241,1.7243,1.7241,1.7241,50700000.0
2008-04-01 18:23:00,1.72395,1.7245,1.7239,1.7245,65500000.0
2008-04-01 18:24:00,1.7245,1.7247,1.7243,1.72445,58300000.0
2008-04-01 18:25:00,1.72455,1.72455,1.72405,1.7244,50800000.0
2008-04-01 18:26:00,1.7245,1.7251,1.7244,1.7248,44900000.0
2008-04-01 18:27:00,1.7248,1.72495,1.72375,1.72435,72100000.0
2008-04-01 18:28:00,1.72445,1.72445,1.7236,1.724,72000000.0
2008-04-01 18:29:00,1.724,1.7247,1.72385,1.7245,53300000.0
2008-04-01 18:30:00,1.7245,1.7246,1.7228,1.7236,63600000.0
2008-04-01 18:31:00,1.7236,1.72395,1.7231,1.72395,60100000.0
2008-04-01 18:32:00,1.72395,1.7245,1.7238,1.724,57800000.0
2008-04-01 18:33:00,1.7241,1.7241,1.7235,1.7238,51600000.0
2008-04-01 18:34:00,1.72385,1.725,1.72385,1.7248,74600000.0
2008-04-01 18:35:00,1.7248,1.7258,1.7248,1.7257,51600000.0
2008-04-01 18:36:00,1.7257,1.7257,1.7249,1.7251,54100000.0
2008-04-01 18:37:00,1.7248,1.7254,1.7248,1.72495,63000000.0
2008-04-01 18:38:00,1.7246,1.7258,1.7244,1.72565,62300000.0
2008-04-01 18:39:00,1.72565,1.72585,1.7251,1.7253,48400000.0
2008-04-01 18:40:00,1.7253,1.7255,1.7253,1.7254,30400000.0
2008-04-01 18:41:00,1.7254,1.7258,1.7252,1.7254,41000000.0
2008-04-01 18:42:00,1.7254,1.7256,1.7253,1.7255,33200000.0
2008-04-01 18:43:00,1.7254,1.7254,1.7247,1.7247,26900000.0
2008-04-01 18:44:00,1.7247,1.7249,1.7241,1.7241,34600000.0
2008-04-01 18:45:00,1.7242,1.7242,1.7235,1.7236,50700000.0
2008-04-01 18:46:00,1.7236,1.7237,1.7232,1.7235,67200000.0
2008-04-01 18:47:00,1.7235,1.7235,1.7225,1.7227,58000000.0
2008-04-01 18:48:00,1.7227,1.7229,1.7226,1.7229,46400000.0
2008-04-01 18:49:00,1.7229,1.724,1.7229,1.7235,63900000.0
2008-04-01 18:50:00,1.7235,1.7241,1.7233,1.7241,69700000.0
2008-04-01 18:51:00,1.7241,1.72465,1.7241,1.7244,46800000.0
2008-04-01 18:52:00,1.7244,1.7248,1.7244,1.7248,29400000.0
2008-04-01 18:53:00,1.7248,1.7253,1.7246,1.72515,30100000.0
2008-04-01 18:54:00,1.72515,1.7253,1.72505,1.7252,49000000.0
2008-04-01 18:55:00,1.7252,1.7255,1.7252,1.72525,57200000.0
2008-04-01 18:56:00,1.72525,1.7253,1.7249,1.7249,38100000.0
2008-04-01 18:57:00,1.7249,1.7252,1.7245,1.7249,72200000.0
2008-04-01 18:58:00,1.7249,1.72505,1.7246,1.7248,42400000.0
2008-04-01 18:59:00,1.7248,1.7253,1.72475,1.725,66700000.0
2008-04-01 19:00:00,1.725,1.72605,1.725,1.726,74800000.0
2008-04-01 19:01:00,1.726,1.726,1.725,1.725,60200000.0
2008-04-01 19:02:00,1.725,1.7252,1.7247,1.725,65800000.0
2008-04-01 19:03:00,1.725,1.72545,1.725,1.7252,83800000.0
2008-04-01 19:04:00,1.7252,1.7255,1.72505,1.72505,41300000.0
2008-04-01 19:05:00,1.72505,1.72515,1.7249,1.72495,48700000.0
2008-04-01 19:06:00,1.72495,1.7251,1.72455,1.7246,76400000.0
2008-04-01 19:07:00,1.7245,1.7251,1.7244,1.7247,66800000.0
2008-04-01 19:08:00,1.7247,1.725,1.7245,1.7247,42500000.0
2008-04-01 19:09:00,1.7249,1.7251,1.72455,1.72495,40200000.0
2008-04-01 19:10:00,1.72495,1.7251,1.7245,1.7247,40200000.0
2008-04-01 19:11:00,1.7247,1.7248,1.7245,1.7247,42400000.0
2008-04-01 19:12:00,1.7247,1.7248,1.7245,1.7247,27900000.0
2008-04-01 19:13:00,1.7247,1.7249,1.7246,1.7248,35200000.0
2008-04-01 19:14:00,1.7248,1.7248,1.7242,1.7242,34900000.0
2008-04-01 19:15:00,1.7242,1.7244,1.7239,1.7242,56700000.0
2008-04-01 19:16:00,1.7242,1.7242,1.72385,1.7239,32500000.0
2008-04-01 19:17:00,1.7239,1.7239,1.7234,1.7236,35700000.0
2008-04-01 19:18:00,1.7236,1.72375,1.72355,1.72355,31500000.0
2008-04-01 19:19:00,1.72355,1.72375,1.7229,1.723,61800000.0
2008-04-01 19:20:00,1.723,1.723,1.7227,1.7227,35700000.0
2008-04-01 19:21:00,1.7227,1.7234,1.7225,1.7231,36900000.0
2008-04-01 19:22:00,1.7231,1.7231,1.7223,1.72275,37100000.0
2008-04-01 19:23:00,1.72275,1.7232,1.72275,1.72315,27600000.0
2008-04-01 19:24:00,1.72315,1.7239,1.72315,1.7239,52200000.0
2008-04-01 19:25:00,1.72385,1.72425,1.72375,1.7242,34700000.0
2008-04-01 19:26:00,1.7242,1.72425,1.7238,1.7238,32600000.0
2008-04-01 19:27:00,1.7238,1.7243,1.7233,1.72425,56300000.0
2008-04-01 19:28:00,1.72425,1.7243,1.7236,1.7236,37400000.0
2008-04-01 19:29:00,1.7236,1.7236,1.7234,1.7235,28800000.0
2008-04-01 19:30:00,1.7235,1.7246,1.72325,1.7239,51000000.0
2008-04-01 19:31:00,1.7239,1.724,1.7231,1.7232,46200000.0
2008-04-01 19:32:00,1.7233,1.7234,1.7232,1.7233,36400000.0
2008-04-01 19:33:00,1.7233,1.7236,1.7233,1.7234,21200000.0
2008-04-01 19:34:00,1.7234,1.7238,1.7234,1.7238,23200000.0
2008-04-01 19:35:00,1.7238,1.7239,1.7237,1.7238,24500000.0
2008-04-01 19:36:00,1.7238,1.7242,1.7233,1.7239,36600000.0
2008-04-01 19:37:00,1.7239,1.7242,1.7237,1.7239,55200000.0
2008-04-01 19:38:00,1.7239,1.7245,1.72385,1.72435,52900000.0
2008-04-01 19:39:00,1.72435,1.7245,1.72425,1.7245,46900000.0
2008-04-01 19:40:00,1.7245,1.72455,1.72415,1.7243,29900000.0
2008-04-01 19:41:00,1.7243,1.7244,1.7242,1.72425,56200000.0
2008-04-01 19:42:00,1.72425,1.7245,1.7241,1.72435,69900000.0
2008-04-01 19:43:00,1.72435,1.7248,1.7241,1.72475,54900000.0
2008-04-01 19:44:00,1.72475,1.7254,1.7246,1.7253,60500000.0
2008-04-01 19:45:00,1.7253,1.726,1.7252,1.72545,63200000.0
2008-04-01 19:46:00,1.72545,1.7255,1.72475,1.72475,38200000.0
2008-04-01 19:47:00,1.72475,1.72475,1.724,1.7245,55600000.0
2008-04-01 19:48:00,1.7245,1.72475,1.724,1.72405,54600000.0
2008-04-01 19:49:00,1.72405,1.72455,1.72405,1.72435,31700000.0
2008-04-01 19:50:00,1.72425,1.7244,1.72405,1.72405,43100000.0
2008-04-01 19:51:00,1.72405,1.7241,1.7239,1.72405,42900000.0
2008-04-01 19:52:00,1.72405,1.7242,1.724,1.72415,21300000.0
2008-04-01 19:53:00,1.72415,1.72455,1.7239,1.7244,62200000.0
2008-04-01 19:54:00,1.7244,1.7251,1.7244,1.72505,34800000.0
2008-04-01 19:55:00,1.72505,1.72525,1.72495,1.72495,39600000.0
2008-04-01 19:56:00,1.72495,1.7252,1.72485,1.7251,33000000.0
2008-04-01 19:57:00,1.7251,1.7253,1.7249,1.725,30900000.0
2008-04-01 19:58:00,1.725,1.7256,1.725,1.7253,42200000.0
2008-04-01 19:59:00,1.7254,1.7256,1.7252,1.7255,63000000.0
2008-04-01 20:00:00,1.7255,1.7255,1.7253,1.72535,33400000.0
2008-04-01 20:01:00,1.72535,1.7254,1.7253,1.72535,21400000.0
2008-04-01 20:02:00,1.72535,1.7261,1.72535,1.7259,44800000.0
2008-04-01 20:03:00,1.7259,1.7259,1.7247,1.7248,57500000.0
2008-04-01 20:04:00,1.7248,1.725,1.7247,1.72485,43000000.0
2008-04-01 20:05:00,1.72485,1.72485,1.7247,1.7248,26100000.0
2008-04-01 20:06:00,1.7248,1.725,1.7248,1.725,48300000.0
2008-04-01 20:07:00,1.725,1.725,1.7249,1.725,29200000.0
2008-04-01 20:08:00,1.725,1.7254,1.7249,1.7254,26300000.0
2008-04-01 20:09:00,1.7254,1.7255,1.725,1.7252,51500000.0
2008-04-01 20:10:00,1.7252,1.7252,1.7246,1.7247,31800000.0
2008-04-01 20:11:00,1.7247,1.7254,1.7246,1.7253,46900000.0
2008-04-01 20:12:00,1.7253,1.7261,1.7253,1.7259,59100000.0
2008-04-01 20:13:00,1.7259,1.7259,1.7255,1.7258,46500000.0
2008-04-01 20:14:00,1.7258,1.7261,1.7255,1.7257,35400000.0
2008-04-01 20:15:00,1.7257,1.7258,1.7253,1.7254,35800000.0
2008-04-01 20:16:00,1.7254,1.7258,1.7254,1.7257,24400000.0
2008-04-01 20:17:00,1.7257,1.726,1.7254,1.726,42400000.0
2008-04-01 20:18:00,1.726,1.726,1.7257,1.7257,27200000.0
2008-04-01 20:19:00,1.7257,1.7257,1.7256,1.7257,20000000.0
2008-04-01 20:20:00,1.7257,1.7259,1.7254,1.7256,36000000.0
2008-04-01 20:21:00,1.7256,1.7258,1.7255,1.7257,36800000.0
2008-04-01 20:22:00,1.7256,1.7257,1.7254,1.7254,22800000.0
2008-04-01 20:23:00,1.7254,1.7254,1.7251,1.7253,25900000.0
2008-04-01 20:24:00,1.7253,1.7253,1.7252,1.7253,22000000.0
2008-04-01 20:25:00,1.7253,1.7253,1.7251,1.7252,22000000.0
2008-04-01 20:26:00,1.7252,1.7253,1.7251,1.7252,22800000.0
2008-04-01 20:27:00,1.7252,1.7255,1.7251,1.7253,35100000.0
2008-04-01 20:28:00,1.7253,1.7257,1.7252,1.7257,40900000.0
2008-04-01 20:29:00,1.7257,1.7262,1.7255,1.7258,67500000.0
2008-04-01 20:30:00,1.7258,1.7259,1.7254,1.7254,59400000.0
2008-04-01 20:31:00,1.7254,1.72545,1.7246,1.725,153200000.0
2008-04-01 20:32:00,1.725,1.7253,1.7245,1.7247,116000000.0
2008-04-01 20:33:00,1.7247,1.7247,1.7238,1.7243,48000000.0
2008-04-01 20:34:00,1.7243,1.7248,1.7239,1.7243,53400000.0
2008-04-01 20:35:00,1.7245,1.7247,1.7244,1.7247,80000000.0
2008-04-01 20:36:00,1.7247,1.725,1.7245,1.7246,34700000.0
2008-04-01 20:37:00,1.7246,1.7247,1.7238,1.7245,61200000.0
2008-04-01 20:38:00,1.7245,1.7246,1.7235,1.72415,85400000.0
2008-04-01 20:39:00,1.72415,1.7243,1.7233,1.72345,92300000.0
2008-04-01 20:40:00,1.7235,1.7243,1.7235,1.724,61600000.0
2008-04-01 20:41:00,1.724,1.7242,1.7239,1.7242,37200000.0
2008-04-01 20:42:00,1.7242,1.7247,1.7242,1.7246,38800000.0
2008-04-01 20:43:00,1.7246,1.7247,1.7238,1.72385,50100000.0
2008-04-01 20:44:00,1.7239,1.7241,1.7234,1.7236,62100000.0
2008-04-01 20:45:00,1.7236,1.7239,1.7234,1.7239,43800000.0
2008-04-01 20:46:00,1.7239,1.7243,1.7239,1.7242,62200000.0
2008-04-01 20:47:00,1.7242,1.7245,1.724,1.7245,53500000.0
2008-04-01 20:48:00,1.7245,1.72465,1.7238,1.7239,48100000.0
2008-04-01 20:49:00,1.7239,1.724,1.7237,1.7237,30300000.0
2008-04-01 20:50:00,1.7237,1.7237,1.7232,1.7233,47500000.0
2008-04-01 20:51:00,1.7233,1.7236,1.723,1.7233,50800000.0
2008-04-01 20:52:00,1.7233,1.7234,1.723,1.7234,115700000.0
2008-04-01 20:53:00,1.7234,1.7234,1.723,1.723,155500000.0
2008-04-01 20:54:00,1.723,1.723,1.7225,1.7228,126400000.0
2008-04-01 20:55:00,1.7228,1.7228,1.7226,1.7227,34000000.0
2008-04-01 20:56:00,1.7227,1.7227,1.72205,1.7222,109900000.0
2008-04-01 20:57:00,1.7222,1.7224,1.72205,1.7222,56400000.0
2008-04-01 20:58:00,1.7222,1.7226,1.72205,1.72205,60700000.0
2008-04-01 20:59:00,1.7221,1.7224,1.7221,1.7223,38400000.0
2008-04-01 21:00:00,1.7222,1.7227,1.7222,1.7227,59000000.0
2008-04-01 21:01:00,1.7227,1.7229,1.7226,1.7227,34800000.0
2008-04-01 21:02:00,1.7227,1.7242,1.7227,1.724,74900000.0
2008-04-01 21:03:00,1.724,1.724,1.7238,1.7238,24000000.0
2008-04-01 21:04:00,1.7238,1.724,1.7232,1.7235,71200000.0
2008-04-01 21:05:00,1.7235,1.7235,1.7231,1.7232,71700000.0
2008-04-01 21:06:00,1.7232,1.7234,1.7232,1.7233,33200000.0
2008-04-01 21:07:00,1.7233,1.7233,1.7229,1.7229,35500000.0
2008-04-01 21:08:00,1.7229,1.723,1.72245,1.7225,37600000.0
2008-04-01 21:09:00,1.7226,1.7227,1.72205,1.72205,72700000.0
2008-04-01 21:10:00,1.72205,1.7227,1.72205,1.7221,84100000.0
2008-04-01 21:11:00,1.7221,1.72215,1.7221,1.72215,18400000.0
2008-04-01 21:12:00,1.72215,1.7225,1.72215,1.7222,34100000.0
2008-04-01 21:13:00,1.7222,1.7229,1.7222,1.7226,36100000.0
2008-04-01 21:14:00,1.7226,1.72295,1.72215,1.7225,38700000.0
2008-04-01 21:15:00,1.7227,1.7229,1.7226,1.7227,30000000.0
2008-04-01 21:16:00,1.7227,1.7228,1.7227,1.7227,19200000.0
2008-04-01 21:17:00,1.7227,1.72275,1.7224,1.7224,25800000.0
2008-04-01 21:18:00,1.7224,1.7224,1.7222,1.72225,29500000.0
2008-04-01 21:19:00,1.72225,1.72225,1.7217,1.7218,76200000.0
2008-04-01 21:20:00,1.7218,1.7218,1.7213,1.7216,55100000.0
2008-04-01 21:21:00,1.7217,1.722,1.7215,1.722,29800000.0
2008-04-01 21:22:00,1.722,1.72265,1.7219,1.7226,63300000.0
2008-04-01 21:23:00,1.7226,1.7227,1.7222,1.7225,44600000.0
2008-04-01 21:24:00,1.7225,1.7226,1.72175,1.7224,76300000.0
2008-04-01 21:25:00,1.7224,1.7224,1.72175,1.72215,70100000.0
2008-04-01 21:26:00,1.72215,1.7225,1.7221,1.7225,52200000.0
2008-04-01 21:27:00,1.7225,1.7227,1.72225,1.7226,50900000.0
2008-04-01 21:28:00,1.7226,1.7227,1.7226,1.7227,16400000.0
2008-04-01 21:29:00,1.7227,1.7228,1.7225,1.7226,22000000.0
2008-04-01 21:30:00,1.7226,1.7227,1.7226,1.7226,22200000.0
2008-04-01 21:31:00,1.7226,1.723,1.7226,1.7227,37500000.0
2008-04-01 21:32:00,1.72275,1.723,1.7226,1.7226,19600000.0
2008-04-01 21:33:00,1.7226,1.7226,1.7226,1.7226,13200000.0
2008-04-01 21:34:00,1.7226,1.7228,1.7225,1.7227,30800000.0
2008-04-01 21:35:00,1.7227,1.7238,1.7227,1.7234,40800000.0
2008-04-01 21:36:00,1.7234,1.7241,1.7233,1.7239,34800000.0
2008-04-01 21:37:00,1.7239,1.724,1.72355,1.72355,17200000.0
2008-04-01 21:38:00,1.72355,1.7238,1.7231,1.72325,37900000.0
2008-04-01 21:39:00,1.72325,1.7234,1.7232,1.7234,20700000.0
2008-04-01 21:40:00,1.7234,1.7234,1.72325,1.7234,18700000.0
2008-04-01 21:41:00,1.7234,1.7234,1.7232,1.7232,23600000.0
2008-04-01 21:42:00,1.7232,1.7232,1.7227,1.723,33600000.0
2008-04-01 21:43:00,1.723,1.7232,1.72235,1.7225,40400000.0
2008-04-01 21:44:00,1.7225,1.7226,1.7224,1.72255,25700000.0
2008-04-01 21:45:00,1.72255,1.7228,1.7223,1.7225,36000000.0
2008-04-01 21:46:00,1.7225,1.72265,1.7225,1.7225,33700000.0
2008-04-01 21:47:00,1.7225,1.7228,1.7221,1.7223,38400000.0
2008-04-01 21:48:00,1.7223,1.7224,1.7218,1.7219,25100000.0
2008-04-01 21:49:00,1.7221,1.7223,1.7217,1.7219,33400000.0
2008-04-01 21:50:00,1.7219,1.7221,1.7217,1.7219,31300000.0
2008-04-01 21:51:00,1.7219,1.7219,1.7215,1.72155,33200000.0
2008-04-01 21:52:00,1.72155,1.722,1.72145,1.7216,79200000.0
2008-04-01 21:53:00,1.7216,1.7217,1.72145,1.7216,33500000.0
2008-04-01 21:54:00,1.7216,1.7217,1.72145,1.7215,54200000.0
2008-04-01 21:55:00,1.7215,1.72155,1.72145,1.72145,60000000.0
2008-04-01 21:56:00,1.72145,1.7216,1.7205,1.7209,80900000.0
2008-04-01 21:57:00,1.7209,1.721,1.7205,1.7206,28700000.0
2008-04-01 21:58:00,1.7206,1.7208,1.7204,1.7208,39700000.0
2008-04-01 21:59:00,1.7208,1.7208,1.71935,1.71955,57400000.0
2008-04-01 22:00:00,1.71955,1.7202,1.71955,1.7199,46800000.0
2008-04-01 22:01:00,1.7199,1.7205,1.7195,1.7205,70000000.0
2008-04-01 22:02:00,1.7205,1.7208,1.71975,1.72075,68500000.0
2008-04-01 22:03:00,1.72075,1.72085,1.72045,1.7208,48100000.0
2008-04-01 22:04:00,1.7208,1.7208,1.72015,1.72065,42500000.0
2008-04-01 22:05:00,1.72065,1.7207,1.7202,1.7206,31500000.0
2008-04-01 22:06:00,1.7206,1.72065,1.72055,1.72055,25800000.0
2008-04-01 22:07:00,1.72055,1.7208,1.7202,1.72055,65600000.0
2008-04-01 22:08:00,1.72055,1.7206,1.7201,1.72015,41000000.0
2008-04-01 22:09:00,1.72015,1.7209,1.72015,1.72065,63600000.0
2008-04-01 22:10:00,1.72065,1.7212,1.72055,1.7212,94400000.0
2008-04-01 22:11:00,1.7212,1.72135,1.72045,1.72105,85900000.0
2008-04-01 22:12:00,1.721,1.72135,1.7209,1.72115,53300000.0
2008-04-01 22:13:00,1.72115,1.7216,1.72115,1.7215,36200000.0
2008-04-01 22:14:00,1.7215,1.7216,1.7214,1.72145,34000000.0
2008-04-01 22:15:00,1.72145,1.72155,1.7211,1.7212,58300000.0
2008-04-01 22:16:00,1.7212,1.7212,1.7209,1.7209,36100000.0
2008-04-01 22:17:00,1.7209,1.7211,1.7209,1.7209,25100000.0
2008-04-01 22:18:00,1.7209,1.7211,1.7205,1.72065,41700000.0
2008-04-01 22:19:00,1.72065,1.7207,1.7203,1.7205,33200000.0
2008-04-01 22:20:00,1.72045,1.72085,1.7202,1.7202,45400000.0
2008-04-01 22:21:00,1.7202,1.7209,1.7198,1.72035,85400000.0
2008-04-01 22:22:00,1.72045,1.7205,1.7199,1.72005,40800000.0
2008-04-01 22:23:00,1.72015,1.7206,1.71985,1.72,54500000.0
2008-04-01 22:24:00,1.72,1.7205,1.71995,1.72035,41200000.0
2008-04-01 22:25:00,1.72045,1.7209,1.7203,1.7205,51000000.0
2008-04-01 22:26:00,1.72075,1.72075,1.7198,1.7198,33100000.0
2008-04-01 22:27:00,1.7198,1.7203,1.7198,1.7201,24900000.0
2008-04-01 22:28:00,1.71995,1.7201,1.7199,1.71995,25800000.0
2008-04-01 22:29:00,1.71995,1.7202,1.71995,1.7202,22900000.0
2008-04-01 22:30:00,1.7202,1.7202,1.71975,1.71985,48400000.0
2008-04-01 22:31:00,1.71985,1.71995,1.7197,1.7198,28900000.0
2008-04-01 22:32:00,1.7198,1.72,1.7198,1.72,33800000.0
2008-04-01 22:33:00,1.72,1.72055,1.71995,1.7202,41700000.0
2008-04-01 22:34:00,1.7202,1.7204,1.7197,1.7197,56200000.0
2008-04-01 22:35:00,1.7197,1.7202,1.7195,1.7202,52100000.0
2008-04-01 22:36:00,1.7202,1.7206,1.72,1.72,35800000.0
2008-04-01 22:37:00,1.72,1.7205,1.7194,1.71955,48400000.0
2008-04-01 22:38:00,1.71955,1.71975,1.71945,1.71945,41100000.0
2008-04-01 22:39:00,1.7196,1.7196,1.7193,1.7194,36900000.0
2008-04-01 22:40:00,1.7194,1.7196,1.7194,1.7194,27300000.0
2008-04-01 22:41:00,1.7196,1.7197,1.7196,1.7196,26900000.0
2008-04-01 22:42:00,1.7196,1.7196,1.7196,1.7196,5900000.0
2008-04-01 22:43:00,1.7196,1.7203,1.7196,1.7203,20100000.0
2008-04-01 22:44:00,1.7203,1.721,1.7203,1.721,32000000.0
2008-04-01 22:45:00,1.721,1.7211,1.7208,1.7209,31600000.0
2008-04-01 22:46:00,1.7209,1.7209,1.72,1.72065,81800000.0
2008-04-01 22:47:00,1.72065,1.72075,1.7202,1.72025,32000000.0
2008-04-01 22:48:00,1.72025,1.7205,1.7201,1.7205,57500000.0
2008-04-01 22:49:00,1.7205,1.7206,1.7201,1.7204,29000000.0
2008-04-01 22:50:00,1.72035,1.7204,1.7201,1.7204,65300000.0
2008-04-01 22:51:00,1.7204,1.7206,1.7203,1.7204,74400000.0
2008-04-01 22:52:00,1.7204,1.7206,1.7203,1.72055,73000000.0
2008-04-01 22:53:00,1.72055,1.72085,1.72055,1.7208,96700000.0
2008-04-01 22:54:00,1.7208,1.7208,1.7201,1.7203,61300000.0
2008-04-01 22:55:00,1.72035,1.72035,1.72,1.72,84900000.0
2008-04-01 22:56:00,1.72,1.7201,1.72,1.7201,35600000.0
2008-04-01 22:57:00,1.7201,1.7203,1.72,1.7202,79500000.0
2008-04-01 22:58:00,1.7202,1.7205,1.7202,1.7203,83900000.0
2008-04-01 22:59:00,1.7203,1.7207,1.72,1.7205,153600000.0
2008-04-01 23:00:00,1.7205,1.7205,1.7201,1.7202,216200000.0
2008-04-01 23:01:00,1.7203,1.7204,1.7198,1.7199,151800000.0
2008-04-01 23:02:00,1.7201,1.7201,1.7199,1.7199,59800000.0
2008-04-01 23:03:00,1.7201,1.7207,1.7201,1.7207,28400000.0
2008-04-01 23:04:00,1.7206,1.7206,1.7202,1.7205,28400000.0
2008-04-01 23:05:00,1.7206,1.7206,1.7199,1.72,28400000.0
2008-04-01 23:06:00,1.72,1.7202,1.72,1.72,31200000.0
2008-04-01 23:07:00,1.72,1.7207,1.72,1.7207,34700000.0
2008-04-01 23:08:00,1.7207,1.7207,1.72,1.7204,34400000.0
2008-04-01 23:09:00,1.7204,1.7206,1.7204,1.7206,30800000.0
2008-04-01 23:10:00,1.7206,1.7213,1.7206,1.7213,33600000.0
2008-04-01 23:11:00,1.7213,1.7213,1.7209,1.7209,35600000.0
2008-04-01 23:12:00,1.7208,1.721,1.7207,1.7207,33600000.0
2008-04-01 23:13:00,1.7207,1.7207,1.7205,1.7205,29200000.0
2008-04-01 23:14:00,1.7205,1.7209,1.7205,1.7209,25600000.0
2008-04-01 23:15:00,1.721,1.721,1.7205,1.7206,25600000.0
2008-04-01 23:16:00,1.7206,1.7206,1.7203,1.7204,24800000.0
2008-04-01 23:17:00,1.7204,1.7206,1.7204,1.7205,28400000.0
2008-04-01 23:18:00,1.7205,1.721,1.7204,1.721,33600000.0
2008-04-01 23:19:00,1.721,1.721,1.7201,1.7201,29600000.0
2008-04-01 23:20:00,1.7201,1.7201,1.7198,1.72,20000000.0
2008-04-01 23:21:00,1.72,1.7201,1.7199,1.72,19600000.0
2008-04-01 23:22:00,1.72,1.7209,1.72,1.7203,25000000.0
2008-04-01 23:23:00,1.7203,1.7206,1.7203,1.7205,19200000.0
2008-04-01 23:24:00,1.7205,1.7207,1.7205,1.7207,15600000.0
2008-04-01 23:25:00,1.7207,1.7207,1.7207,1.7207,15600000.0
2008-04-01 23:26:00,1.7207,1.7209,1.7206,1.7209,18400000.0
2008-04-01 23:27:00,1.7209,1.7209,1.7207,1.7209,19200000.0
2008-04-01 23:28:00,1.7209,1.7209,1.7208,1.7208,16400000.0
2008-04-01 23:29:00,1.7208,1.7208,1.7202,1.7202,18400000.0
2008-04-01 23:30:00,1.7202,1.7206,1.7202,1.7206,23600000.0
2008-04-01 23:31:00,1.7206,1.7206,1.7205,1.7205,19200000.0
2008-04-01 23:32:00,1.7205,1.7206,1.7205,1.7206,20400000.0
2008-04-01 23:33:00,1.7206,1.7211,1.7206,1.7211,23600000.0
2008-04-01 23:34:00,1.7211,1.7211,1.7206,1.7207,22000000.0
2008-04-01 23:35:00,1.7207,1.7209,1.7205,1.7208,53600000.0
2008-04-01 23:36:00,1.7208,1.72085,1.72065,1.72085,53300000.0
2008-04-01 23:37:00,1.72085,1.7209,1.7207,1.7208,35000000.0
2008-04-01 23:38:00,1.7208,1.7209,1.7208,1.7209,23200000.0
2008-04-01 23:39:00,1.7209,1.7209,1.72075,1.72085,33900000.0
2008-04-01 23:40:00,1.72085,1.7211,1.7208,1.7208,50700000.0
2008-04-01 23:41:00,1.7208,1.7209,1.7208,1.7209,45000000.0
2008-04-01 23:42:00,1.7209,1.7212,1.7209,1.721,60500000.0
2008-04-01 23:43:00,1.721,1.721,1.721,1.721,50000000.0
2008-04-01 23:44:00,1.721,1.7211,1.721,1.72105,42600000.0
2008-04-01 23:45:00,1.721,1.721,1.721,1.721,38500000.0
2008-04-01 23:46:00,1.721,1.72105,1.721,1.72105,35100000.0
2008-04-01 23:47:00,1.72105,1.72105,1.721,1.72105,22400000.0
2008-04-01 23:48:00,1.72105,1.72105,1.721,1.721,26800000.0
2008-04-01 23:49:00,1.721,1.721,1.721,1.721,36000000.0
2008-04-01 23:50:00,1.721,1.72125,1.721,1.72125,19900000.0
2008-04-01 23:51:00,1.72125,1.7216,1.7212,1.72135,38000000.0
2008-04-01 23:52:00,1.72135,1.7217,1.72125,1.7214,41600000.0
2008-04-01 23:53:00,1.7214,1.7216,1.72135,1.72135,49000000.0
2008-04-01 23:54:00,1.72135,1.7216,1.72135,1.7216,35200000.0
2008-04-01 23:55:00,1.7216,1.7216,1.7211,1.7211,37900000.0
2008-04-01 23:56:00,1.7211,1.72115,1.721,1.7211,33700000.0
2008-04-01 23:57:00,1.7211,1.7213,1.7211,1.7213,16800000.0
2008-04-01 23:58:00,1.7213,1.7213,1.7213,1.7213,21600000.0
2008-04-01 23:59:00,1.7213,1.722,1.7213,1.722,43500000.0
2008-04-02 00:00:00,1.722,1.722,1.72145,1.7215,34100000.0
2008-04-02 00:01:00,1.7215,1.7215,1.7209,1.721,25200000.0
2008-04-02 00:02:00,1.721,1.7214,1.721,1.7214,24800000.0
2008-04-02 00:03:00,1.7214,1.7214,1.7211,1.7211,20400000.0
2008-04-02 00:04:00,1.7211,1.7212,1.7211,1.7212,15600000.0
2008-04-02 00:05:00,1.7212,1.7213,1.7212,1.7213,20400000.0
2008-04-02 00:06:00,1.7213,1.7213,1.7213,1.7213,17200000.0
2008-04-02 00:07:00,1.7213,1.7213,1.7211,1.7213,20000000.0
2008-04-02 00:08:00,1.7213,1.7213,1.7211,1.7211,21200000.0
2008-04-02 00:09:00,1.7211,1.7211,1.7209,1.7211,20000000.0
2008-04-02 00:10:00,1.7211,1.7211,1.7211,1.7211,14800000.0
2008-04-02 00:11:00,1.7211,1.7214,1.7211,1.7212,19200000.0
2008-04-02 00:12:00,1.7212,1.7215,1.7208,1.7212,43600000.0
2008-04-02 00:13:00,1.7212,1.7214,1.721,1.721,32400000.0
2008-04-02 00:14:00,1.721,1.7212,1.721,1.721,22000000.0
2008-04-02 00:15:00,1.721,1.7212,1.721,1.721,18400000.0
2008-04-02 00:16:00,1.721,1.721,1.721,1.721,17200000.0
2008-04-02 00:17:00,1.721,1.7211,1.721,1.7211,17600000.0
2008-04-02 00:18:00,1.7211,1.7211,1.7209,1.7209,22800000.0
2008-04-02 00:19:00,1.7209,1.7211,1.7209,1.7211,20400000.0
2008-04-02 00:20:00,1.7211,1.7211,1.7205,1.7205,24000000.0
2008-04-02 00:21:00,1.7205,1.7205,1.7205,1.7205,10000000.0
2008-04-02 00:22:00,1.7205,1.7205,1.7204,1.7204,27200000.0
2008-04-02 00:23:00,1.7204,1.7206,1.7204,1.7206,21600000.0
2008-04-02 00:24:00,1.7206,1.7207,1.7205,1.7206,15200000.0
2008-04-02 00:25:00,1.7206,1.7206,1.7204,1.7204,16000000.0
2008-04-02 00:26:00,1.7204,1.7208,1.7204,1.7208,19200000.0
2008-04-02 00:27:00,1.7208,1.7208,1.7207,1.7208,17600000.0
2008-04-02 00:28:00,1.7208,1.7208,1.7206,1.7207,20400000.0
2008-04-02 00:29:00,1.7207,1.7208,1.7203,1.7203,24000000.0
2008-04-02 00:30:00,1.7203,1.7204,1.72,1.7203,45600000.0
2008-04-02 00:31:00,1.7203,1.7203,1.7203,1.7203,18000000.0
2008-04-02 00:32:00,1.7203,1.7203,1.7203,1.7203,20400000.0
2008-04-02 00:33:00,1.7203,1.7203,1.7199,1.7199,38900000.0
2008-04-02 00:34:00,1.7199,1.7203,1.7198,1.7202,40000000.0
2008-04-02 00:35:00,1.7202,1.7203,1.7196,1.72,49800000.0
2008-04-02 00:36:00,1.72,1.7203,1.72,1.7201,19600000.0
2008-04-02 00:37:00,1.7201,1.7202,1.7198,1.7198,20000000.0
2008-04-02 00:38:00,1.7198,1.7205,1.7198,1.7205,25600000.0
2008-04-02 00:39:00,1.7205,1.7205,1.7199,1.72,16800000.0
2008-04-02 00:40:00,1.72,1.72,1.72,1.72,11200000.0
2008-04-02 00:41:00,1.72,1.7201,1.72,1.7201,17000000.0
2008-04-02 00:42:00,1.7201,1.7201,1.7201,1.7201,12400000.0
2008-04-02 00:43:00,1.7201,1.7203,1.7201,1.7203,15600000.0
2008-04-02 00:44:00,1.7203,1.7204,1.7202,1.7203,26400000.0
2008-04-02 00:45:00,1.7203,1.7204,1.7203,1.7204,22000000.0
2008-04-02 00:46:00,1.7204,1.7205,1.7203,1.7203,19200000.0
2008-04-02 00:47:00,1.7203,1.7205,1.7203,1.7205,13200000.0
2008-04-02 00:48:00,1.7205,1.7207,1.7203,1.7204,32000000.0
2008-04-02 00:49:00,1.7204,1.7204,1.7201,1.7202,16400000.0
2008-04-02 00:50:00,1.7202,1.7205,1.7202,1.7203,24800000.0
2008-04-02 00:51:00,1.7203,1.7206,1.7203,1.7205,20800000.0
2008-04-02 00:52:00,1.7205,1.7206,1.7202,1.7205,38400000.0
2008-04-02 00:53:00,1.7205,1.7205,1.7203,1.7203,22400000.0
2008-04-02 00:54:00,1.7203,1.7205,1.7203,1.7204,20400000.0
2008-04-02 00:55:00,1.7204,1.7208,1.7204,1.7207,33600000.0
2008-04-02 00:56:00,1.7207,1.7208,1.7207,1.7208,15600000.0
2008-04-02 00:57:00,1.7208,1.7208,1.7207,1.7207,18800000.0
2008-04-02 00:58:00,1.7207,1.721,1.7207,1.7209,15200000.0
2008-04-02 00:59:00,1.7204,1.7208,1.7204,1.7208,249400000.0
2008-04-02 01:00:00,1.7208,1.7214,1.7208,1.7214,49700000.0
2008-04-02 01:01:00,1.7214,1.722,1.7209,1.7213,133300000.0
2008-04-02 01:02:00,1.7213,1.7218,1.7213,1.7216,44400000.0
2008-04-02 01:03:00,1.7216,1.7217,1.7213,1.7217,30000000.0
2008-04-02 01:04:00,1.7217,1.7218,1.7214,1.7217,38400000.0
2008-04-02 01:05:00,1.7217,1.7217,1.7211,1.7213,37200000.0
2008-04-02 01:06:00,1.7213,1.7214,1.7211,1.7211,15600000.0
2008-04-02 01:07:00,1.7211,1.7215,1.7211,1.7213,24000000.0
2008-04-02 01:08:00,1.7213,1.7214,1.7212,1.7213,30800000.0
2008-04-02 01:09:00,1.7213,1.7216,1.7212,1.7212,19600000.0
2008-04-02 01:10:00,1.7212,1.7214,1.7212,1.7212,22000000.0
2008-04-02 01:11:00,1.7212,1.7214,1.7212,1.7212,31200000.0
2008-04-02 01:12:00,1.7212,1.7214,1.7205,1.7205,34800000.0
2008-04-02 01:13:00,1.7205,1.7209,1.7204,1.7206,30000000.0
2008-04-02 01:14:00,1.7206,1.7208,1.7205,1.7207,28400000.0
2008-04-02 01:15:00,1.7207,1.7207,1.7205,1.7205,21200000.0
2008-04-02 01:16:00,1.7205,1.7205,1.7202,1.7203,29600000.0
2008-04-02 01:17:00,1.7203,1.7203,1.7202,1.7202,17200000.0
2008-04-02 01:18:00,1.7199,1.7203,1.7198,1.72,44400000.0
2008-04-02 01:19:00,1.7201,1.7201,1.7199,1.7199,32000000.0
2008-04-02 01:20:00,1.7199,1.7199,1.7194,1.7194,34400000.0
2008-04-02 01:21:00,1.7193,1.7197,1.7193,1.7197,24800000.0
2008-04-02 01:22:00,1.7197,1.7198,1.7196,1.7197,19200000.0
2008-04-02 01:23:00,1.7197,1.7198,1.7196,1.7196,16400000.0
2008-04-02 01:24:00,1.7196,1.7196,1.7194,1.7196,34000000.0
2008-04-02 01:25:00,1.7196,1.7196,1.7194,1.7196,24400000.0
2008-04-02 01:26:00,1.7196,1.7196,1.7196,1.7196,16400000.0
2008-04-02 01:27:00,1.7196,1.7196,1.7191,1.7191,33800000.0
2008-04-02 01:28:00,1.7191,1.7191,1.7185,1.7188,39600000.0
2008-04-02 01:29:00,1.7188,1.7189,1.7178,1.7178,60000000.0
2008-04-02 01:30:00,1.7178,1.7183,1.7172,1.7172,63200000.0
2008-04-02 01:31:00,1.7172,1.7176,1.7172,1.7174,82100000.0
2008-04-02 01:32:00,1.7174,1.7177,1.7172,1.7172,54600000.0
2008-04-02 01:33:00,1.7172,1.7173,1.7168,1.7173,67600000.0
2008-04-02 01:34:00,1.7173,1.7177,1.7172,1.7177,206600000.0
2008-04-02 01:35:00,1.7177,1.7182,1.7175,1.7181,81400000.0
2008-04-02 01:36:00,1.7181,1.7189,1.7181,1.7182,87400000.0
2008-04-02 01:37:00,1.7182,1.7188,1.7182,1.7186,470800000.0
2008-04-02 01:38:00,1.7186,1.7189,1.7182,1.7186,496500000.0
2008-04-02 01:39:00,1.7186,1.7189,1.7186,1.7187,329900000.0
2008-04-02 01:40:00,1.7187,1.7188,1.7186,1.7186,26400000.0
2008-04-02 01:41:00,1.7186,1.7189,1.7186,1.7187,78500000.0
2008-04-02 01:42:00,1.7187,1.7188,1.7183,1.7185,78000000.0
2008-04-02 01:43:00,1.7185,1.7185,1.7179,1.7184,329100000.0
2008-04-02 01:44:00,1.7184,1.7187,1.71815,1.7185,105500000.0
2008-04-02 01:45:00,1.7185,1.719,1.7185,1.719,54300000.0
2008-04-02 01:46:00,1.719,1.719,1.7184,1.7185,23600000.0
2008-04-02 01:47:00,1.7185,1.7187,1.7184,1.7185,34100000.0
2008-04-02 01:48:00,1.7185,1.7188,1.7185,1.7185,38000000.0
2008-04-02 01:49:00,1.7185,1.7186,1.7183,1.7186,34400000.0
2008-04-02 01:50:00,1.7186,1.7187,1.7184,1.7187,36600000.0
2008-04-02 01:51:00,1.7187,1.7187,1.7185,1.7185,18000000.0
2008-04-02 01:52:00,1.7185,1.7194,1.7185,1.7194,38000000.0
2008-04-02 01:53:00,1.7194,1.7197,1.7192,1.7193,36100000.0
2008-04-02 01:54:00,1.7193,1.7193,1.7191,1.7191,99300000.0
2008-04-02 01:55:00,1.7191,1.7195,1.7191,1.7194,35500000.0
2008-04-02 01:56:00,1.7194,1.7197,1.7193,1.7196,30800000.0
2008-04-02 01:57:00,1.7196,1.7202,1.7196,1.7202,46400000.0
2008-04-02 01:58:00,1.7202,1.7213,1.7201,1.721,82800000.0
2008-04-02 01:59:00,1.721,1.721,1.7203,1.7206,168600000.0
2008-04-02 02:00:00,1.7206,1.7208,1.7197,1.7197,155800000.0
2008-04-02 02:01:00,1.7197,1.7202,1.7188,1.7192,166000000.0
2008-04-02 02:02:00,1.7192,1.7193,1.7183,1.7191,96400000.0
2008-04-02 02:03:00,1.719,1.7192,1.7185,1.7189,98400000.0
2008-04-02 02:04:00,1.7189,1.719,1.7185,1.7187,46800000.0
2008-04-02 02:05:00,1.7187,1.7187,1.7185,1.7186,38000000.0
2008-04-02 02:06:00,1.7186,1.7187,1.7184,1.7186,34000000.0
2008-04-02 02:07:00,1.7186,1.7186,1.7182,1.7182,41500000.0
2008-04-02 02:08:00,1.7182,1.7184,1.7179,1.7183,66600000.0
2008-04-02 02:09:00,1.7183,1.7189,1.7182,1.7189,69900000.0
2008-04-02 02:10:00,1.7189,1.7189,1.7184,1.7187,128300000.0
2008-04-02 02:11:00,1.7187,1.7189,1.7186,1.7186,68600000.0
2008-04-02 02:12:00,1.7186,1.7186,1.7184,1.7186,79700000.0
2008-04-02 02:13:00,1.7186,1.7186,1.7184,1.7186,91800000.0
2008-04-02 02:14:00,1.7186,1.7189,1.7185,1.7187,60500000.0
2008-04-02 02:15:00,1.7187,1.7187,1.7182,1.7182,47900000.0
2008-04-02 02:16:00,1.7182,1.7182,1.7177,1.7182,74200000.0
2008-04-02 02:17:00,1.7182,1.7184,1.7181,1.7184,46000000.0
2008-04-02 02:18:00,1.7184,1.7184,1.7183,1.7184,31300000.0
2008-04-02 02:19:00,1.7184,1.7186,1.7184,1.7184,20400000.0
2008-04-02 02:20:00,1.7184,1.7184,1.7182,1.7183,18400000.0
2008-04-02 02:21:00,1.7183,1.7183,1.7181,1.7183,18800000.0
2008-04-02 02:22:00,1.7183,1.7183,1.718,1.718,28200000.0
2008-04-02 02:23:00,1.718,1.7181,1.7178,1.718,36400000.0
2008-04-02 02:24:00,1.718,1.718,1.7179,1.718,20400000.0
2008-04-02 02:25:00,1.718,1.718,1.7178,1.7178,27200000.0
2008-04-02 02:26:00,1.7178,1.718,1.7178,1.7179,26400000.0
2008-04-02 02:27:00,1.7179,1.7179,1.7174,1.7176,82900000.0
2008-04-02 02:28:00,1.7176,1.7177,1.7174,1.7174,22000000.0
2008-04-02 02:29:00,1.7174,1.7175,1.7165,1.7168,46600000.0
2008-04-02 02:30:00,1.7168,1.7172,1.7162,1.7166,152600000.0
2008-04-02 02:31:00,1.7166,1.7169,1.7163,1.7168,97100000.0
2008-04-02 02:32:00,1.7168,1.717,1.7163,1.71675,313900000.0
2008-04-02 02:33:00,1.7169,1.7173,1.7165,1.717,89500000.0
2008-04-02 02:34:00,1.717,1.7174,1.717,1.7173,57300000.0
2008-04-02 02:35:00,1.7173,1.718,1.7173,1.7178,168500000.0
2008-04-02 02:36:00,1.7178,1.7182,1.7178,1.7181,33200000.0
2008-04-02 02:37:00,1.7181,1.7183,1.7179,1.7183,74400000.0
2008-04-02 02:38:00,1.7183,1.7183,1.7176,1.7176,122700000.0
2008-04-02 02:39:00,1.7176,1.718,1.7176,1.7176,139900000.0
2008-04-02 02:40:00,1.7176,1.7179,1.7176,1.7177,148400000.0
2008-04-02 02:41:00,1.7177,1.7178,1.7176,1.7176,91100000.0
2008-04-02 02:42:00,1.7176,1.7177,1.7176,1.7177,57100000.0
2008-04-02 02:43:00,1.7177,1.7178,1.7176,1.7178,44800000.0
2008-04-02 02:44:00,1.7178,1.7178,1.7176,1.7176,157700000.0
2008-04-02 02:45:00,1.7176,1.7178,1.7176,1.7178,259300000.0
2008-04-02 02:46:00,1.7178,1.7178,1.7176,1.7177,76500000.0
2008-04-02 02:47:00,1.7177,1.7182,1.71765,1.718,92100000.0
2008-04-02 02:48:00,1.718,1.7181,1.71785,1.7181,54800000.0
2008-04-02 02:49:00,1.7181,1.7182,1.7179,1.7179,74700000.0
2008-04-02 02:50:00,1.7179,1.7179,1.7176,1.7176,101700000.0
2008-04-02 02:51:00,1.7176,1.7177,1.7176,1.7176,188500000.0
2008-04-02 02:52:00,1.7176,1.7176,1.7172,1.7172,151600000.0
2008-04-02 02:53:00,1.7172,1.7176,1.717,1.7176,107300000.0
2008-04-02 02:54:00,1.7176,1.7176,1.7173,1.7175,38800000.0
2008-04-02 02:55:00,1.7175,1.718,1.7175,1.7179,59400000.0
2008-04-02 02:56:00,1.7179,1.7181,1.7176,1.7181,29200000.0
2008-04-02 02:57:00,1.7181,1.7181,1.7177,1.7178,34600000.0
2008-04-02 02:58:00,1.7178,1.7183,1.7177,1.7181,131100000.0
2008-04-02 02:59:00,1.7181,1.71855,1.7178,1.7185,126800000.0
2008-04-02 03:00:00,1.71855,1.7188,1.7185,1.7185,36900000.0
2008-04-02 03:01:00,1.7185,1.7187,1.7182,1.7186,41900000.0
2008-04-02 03:02:00,1.7186,1.71935,1.7186,1.7189,90500000.0
2008-04-02 03:03:00,1.7189,1.719,1.7187,1.7188,38200000.0
2008-04-02 03:04:00,1.7188,1.7199,1.7188,1.7199,65100000.0
2008-04-02 03:05:00,1.7199,1.7199,1.71945,1.7197,87700000.0
2008-04-02 03:06:00,1.7197,1.71975,1.71935,1.71955,78300000.0
2008-04-02 03:07:00,1.71955,1.7201,1.71945,1.7201,131700000.0
2008-04-02 03:08:00,1.7201,1.7204,1.7199,1.7199,128900000.0
2008-04-02 03:09:00,1.7199,1.7199,1.7195,1.7195,40800000.0
2008-04-02 03:10:00,1.7195,1.7196,1.7195,1.7196,17200000.0
2008-04-02 03:11:00,1.7196,1.7196,1.7191,1.7191,30300000.0
2008-04-02 03:12:00,1.7191,1.7194,1.7191,1.7194,22300000.0
2008-04-02 03:13:00,1.7194,1.7194,1.7192,1.7192,23500000.0
2008-04-02 03:14:00,1.7192,1.7194,1.7192,1.7194,16800000.0
2008-04-02 03:15:00,1.7194,1.7198,1.7192,1.7193,35100000.0
2008-04-02 03:16:00,1.7193,1.7197,1.7193,1.7197,32000000.0
2008-04-02 03:17:00,1.7197,1.7199,1.7193,1.7193,43200000.0
2008-04-02 03:18:00,1.7193,1.7194,1.7184,1.7186,81600000.0
2008-04-02 03:19:00,1.7186,1.7195,1.7181,1.7195,108400000.0
2008-04-02 03:20:00,1.7193,1.7196,1.7193,1.7194,62900000.0
2008-04-02 03:21:00,1.7194,1.7194,1.7179,1.71835,95800000.0
2008-04-02 03:22:00,1.71835,1.7184,1.7182,1.7183,99400000.0
2008-04-02 03:23:00,1.7183,1.7183,1.7174,1.7174,71500000.0
2008-04-02 03:24:00,1.7174,1.718,1.7173,1.7178,62100000.0
2008-04-02 03:25:00,1.7178,1.7178,1.7176,1.7176,109400000.0
2008-04-02 03:26:00,1.7176,1.7176,1.716,1.7171,89900000.0
2008-04-02 03:27:00,1.7171,1.7171,1.716,1.7166,188700000.0
2008-04-02 03:28:00,1.7166,1.7171,1.7165,1.7165,94300000.0
2008-04-02 03:29:00,1.7165,1.7172,1.7165,1.7168,34400000.0
2008-04-02 03:30:00,1.7168,1.7171,1.7164,1.7168,143200000.0
2008-04-02 03:31:00,1.7168,1.7171,1.7168,1.7169,23700000.0
2008-04-02 03:32:00,1.7169,1.7169,1.7163,1.7163,45900000.0
2008-04-02 03:33:00,1.7163,1.7166,1.7162,1.7164,71800000.0
2008-04-02 03:34:00,1.7165,1.7169,1.7162,1.7163,34000000.0
2008-04-02 03:35:00,1.7163,1.7165,1.7161,1.7163,55600000.0
2008-04-02 03:36:00,1.7163,1.7165,1.7157,1.7157,38600000.0
2008-04-02 03:37:00,1.7157,1.7158,1.7154,1.7157,57400000.0
2008-04-02 03:38:00,1.7157,1.7162,1.7155,1.7161,83700000.0
2008-04-02 03:39:00,1.7161,1.7165,1.716,1.7162,45300000.0
2008-04-02 03:40:00,1.7162,1.7167,1.7159,1.7159,114500000.0
2008-04-02 03:41:00,1.7159,1.7166,1.7159,1.7166,48300000.0
2008-04-02 03:42:00,1.7166,1.7168,1.7165,1.7167,36600000.0
2008-04-02 03:43:00,1.7167,1.717,1.7164,1.7166,16600000.0
2008-04-02 03:44:00,1.7166,1.71695,1.7163,1.7168,77200000.0
2008-04-02 03:45:00,1.7168,1.7168,1.7165,1.7165,81000000.0
2008-04-02 03:46:00,1.7165,1.71655,1.7161,1.71625,118900000.0
2008-04-02 03:47:00,1.71625,1.71645,1.7162,1.71645,55600000.0
2008-04-02 03:48:00,1.71645,1.71665,1.71645,1.7165,78400000.0
2008-04-02 03:49:00,1.7166,1.7167,1.7165,1.71665,86700000.0
2008-04-02 03:50:00,1.71665,1.717,1.71635,1.717,104500000.0
2008-04-02 03:51:00,1.717,1.71705,1.7169,1.717,67800000.0
2008-04-02 03:52:00,1.717,1.717,1.7169,1.717,41100000.0
2008-04-02 03:53:00,1.717,1.7171,1.71695,1.717,58000000.0
2008-04-02 03:54:00,1.717,1.7173,1.7169,1.71695,102100000.0
2008-04-02 03:55:00,1.71695,1.7172,1.71695,1.7171,112700000.0
2008-04-02 03:56:00,1.7171,1.71715,1.71675,1.7171,44200000.0
2008-04-02 03:57:00,1.7171,1.7176,1.71705,1.71715,37700000.0
2008-04-02 03:58:00,1.71715,1.7175,1.7171,1.7171,89500000.0
2008-04-02 03:59:00,1.7171,1.71725,1.71705,1.71715,81000000.0
2008-04-02 04:00:00,1.71715,1.71735,1.717,1.71735,129100000.0
2008-04-02 04:01:00,1.71735,1.71735,1.71715,1.71725,53600000.0
2008-04-02 04:02:00,1.71725,1.71735,1.71715,1.71725,62800000.0
2008-04-02 04:03:00,1.71725,1.71745,1.71725,1.71725,65900000.0
2008-04-02 04:04:00,1.71725,1.71725,1.71705,1.7171,80000000.0
2008-04-02 04:05:00,1.7171,1.7171,1.71675,1.7168,100800000.0
2008-04-02 04:06:00,1.7168,1.7168,1.7165,1.71665,95500000.0
2008-04-02 04:07:00,1.71665,1.71675,1.7165,1.7166,77600000.0
2008-04-02 04:08:00,1.7166,1.71675,1.7165,1.7166,88600000.0
2008-04-02 04:09:00,1.7166,1.7166,1.7164,1.71655,38700000.0
2008-04-02 04:10:00,1.71655,1.71665,1.7162,1.7164,46200000.0
2008-04-02 04:11:00,1.7164,1.7164,1.7159,1.7159,32100000.0
2008-04-02 04:12:00,1.7159,1.71625,1.7158,1.71625,35500000.0
2008-04-02 04:13:00,1.71625,1.7163,1.71595,1.7163,39300000.0
2008-04-02 04:14:00,1.7163,1.7165,1.71615,1.71635,38200000.0
2008-04-02 04:15:00,1.71635,1.7166,1.71635,1.71645,42200000.0
2008-04-02 04:16:00,1.71645,1.71665,1.71645,1.71665,48500000.0
2008-04-02 04:17:00,1.71665,1.7167,1.71635,1.71665,27300000.0
2008-04-02 04:18:00,1.71665,1.7167,1.71645,1.7166,27400000.0
2008-04-02 04:19:00,1.7166,1.71675,1.7166,1.71675,34400000.0
2008-04-02 04:20:00,1.71675,1.71675,1.71635,1.71635,19000000.0
2008-04-02 04:21:00,1.71635,1.71645,1.71635,1.71645,24300000.0
2008-04-02 04:22:00,1.71645,1.71655,1.71645,1.7165,15000000.0
2008-04-02 04:23:00,1.7165,1.7166,1.7165,1.7166,13300000.0
2008-04-02 04:24:00,1.7166,1.7166,1.71625,1.71625,13200000.0
2008-04-02 04:25:00,1.71625,1.71655,1.71625,1.71635,21700000.0
2008-04-02 04:26:00,1.71635,1.71645,1.71615,1.71645,19200000.0
2008-04-02 04:27:00,1.71645,1.7165,1.7159,1.71645,27200000.0
2008-04-02 04:28:00,1.71645,1.7167,1.71645,1.71655,22800000.0
2008-04-02 04:29:00,1.71655,1.7166,1.7164,1.71645,22200000.0
2008-04-02 04:30:00,1.71645,1.7165,1.7163,1.7165,41400000.0
2008-04-02 04:31:00,1.7165,1.7165,1.7163,1.7165,23200000.0
2008-04-02 04:32:00,1.7165,1.7166,1.7165,1.7165,13900000.0
2008-04-02 04:33:00,1.7165,1.7166,1.7165,1.7166,22700000.0
2008-04-02 04:34:00,1.7166,1.7166,1.7165,1.7166,27600000.0
2008-04-02 04:35:00,1.7166,1.7166,1.71645,1.71655,23800000.0
2008-04-02 04:36:00,1.71655,1.71655,1.71635,1.71655,34000000.0
2008-04-02 04:37:00,1.71655,1.7166,1.71645,1.7166,22100000.0
2008-04-02 04:38:00,1.7166,1.7166,1.71635,1.7165,33300000.0
2008-04-02 04:39:00,1.7165,1.7165,1.71615,1.71625,25700000.0
2008-04-02 04:40:00,1.71625,1.7164,1.71625,1.7164,35800000.0
2008-04-02 04:41:00,1.7164,1.7164,1.7162,1.7163,19600000.0
2008-04-02 04:42:00,1.7163,1.7166,1.7163,1.7166,26300000.0
2008-04-02 04:43:00,1.7166,1.7167,1.7164,1.7166,46000000.0
2008-04-02 04:44:00,1.7166,1.7169,1.7166,1.7169,36000000.0
2008-04-02 04:45:00,1.7169,1.7175,1.7169,1.71725,59500000.0
2008-04-02 04:46:00,1.71725,1.71725,1.71695,1.71705,26300000.0
2008-04-02 04:47:00,1.71705,1.71705,1.7167,1.7167,37800000.0
2008-04-02 04:48:00,1.7167,1.717,1.71665,1.7169,39400000.0
2008-04-02 04:49:00,1.7169,1.717,1.7168,1.717,44100000.0
2008-04-02 04:50:00,1.717,1.71715,1.717,1.71715,34200000.0
2008-04-02 04:51:00,1.71715,1.71735,1.71705,1.71735,55400000.0
2008-04-02 04:52:00,1.71735,1.7174,1.71715,1.71725,22300000.0
2008-04-02 04:53:00,1.71725,1.7173,1.71695,1.71705,20500000.0
2008-04-02 04:54:00,1.71705,1.71715,1.71695,1.71695,15000000.0
2008-04-02 04:55:00,1.71695,1.71735,1.71695,1.71735,39000000.0
2008-04-02 04:56:00,1.71735,1.7175,1.71725,1.71735,16500000.0
2008-04-02 04:57:00,1.71735,1.71745,1.7173,1.71745,35900000.0
2008-04-02 04:58:00,1.71745,1.71745,1.7173,1.71745,21600000.0
2008-04-02 04:59:00,1.71745,1.71745,1.71745,1.71745,18500000.0
2008-04-02 05:00:00,1.71745,1.7175,1.7173,1.71735,12000000.0
2008-04-02 05:01:00,1.71735,1.71735,1.71715,1.7172,30800000.0
2008-04-02 05:02:00,1.717,1.71715,1.7169,1.71715,12400000.0
2008-04-02 05:03:00,1.71715,1.7173,1.71705,1.71705,22900000.0
2008-04-02 05:04:00,1.7171,1.7171,1.717,1.71705,34300000.0
2008-04-02 05:05:00,1.71705,1.71705,1.7169,1.71705,34000000.0
2008-04-02 05:06:00,1.71705,1.7171,1.71685,1.71685,29000000.0
2008-04-02 05:07:00,1.71685,1.71695,1.7167,1.7168,51400000.0
2008-04-02 05:08:00,1.7168,1.71685,1.7158,1.7159,95600000.0
2008-04-02 05:09:00,1.7159,1.7164,1.7159,1.71625,55400000.0
2008-04-02 05:10:00,1.71625,1.71635,1.7158,1.71605,43500000.0
2008-04-02 05:11:00,1.71605,1.71645,1.71605,1.7162,31900000.0
2008-04-02 05:12:00,1.71625,1.7167,1.7162,1.7166,30600000.0
2008-04-02 05:13:00,1.7166,1.7169,1.7165,1.7165,38500000.0
2008-04-02 05:14:00,1.7165,1.7167,1.7165,1.7167,21000000.0
2008-04-02 05:15:00,1.7167,1.71695,1.71665,1.71665,42900000.0
2008-04-02 05:16:00,1.7166,1.71665,1.71635,1.71645,26800000.0
2008-04-02 05:17:00,1.71645,1.71705,1.71645,1.71705,31600000.0
2008-04-02 05:18:00,1.7171,1.7171,1.7166,1.7166,26600000.0
2008-04-02 05:19:00,1.7166,1.71675,1.7166,1.7167,18000000.0
2008-04-02 05:20:00,1.7167,1.7167,1.7163,1.7166,36900000.0
2008-04-02 05:21:00,1.7166,1.7166,1.71625,1.7163,44400000.0
2008-04-02 05:22:00,1.7163,1.7165,1.71615,1.7163,43400000.0
2008-04-02 05:23:00,1.7163,1.71645,1.71615,1.7162,30300000.0
2008-04-02 05:24:00,1.7162,1.7165,1.7161,1.7163,32400000.0
2008-04-02 05:25:00,1.7163,1.7164,1.7162,1.7163,23000000.0
2008-04-02 05:26:00,1.7163,1.71635,1.7161,1.7162,37900000.0
2008-04-02 05:27:00,1.7162,1.7162,1.7159,1.7159,32400000.0
2008-04-02 05:28:00,1.7159,1.71605,1.7156,1.71575,20900000.0
2008-04-02 05:29:00,1.71575,1.7159,1.71575,1.7159,23400000.0
2008-04-02 05:30:00,1.7159,1.7159,1.7159,1.7159,21600000.0
2008-04-02 05:31:00,1.7159,1.716,1.71575,1.716,27500000.0
2008-04-02 05:32:00,1.716,1.7161,1.716,1.7161,16200000.0
2008-04-02 05:33:00,1.7161,1.7161,1.716,1.716,20800000.0
2008-04-02 05:34:00,1.716,1.71605,1.716,1.716,21000000.0
2008-04-02 05:35:00,1.716,1.716,1.7159,1.716,24800000.0
2008-04-02 05:36:00,1.716,1.71605,1.716,1.716,27500000.0
2008-04-02 05:37:00,1.716,1.716,1.716,1.716,6100000.0
2008-04-02 05:38:00,1.716,1.7162,1.71555,1.71615,45000000.0
2008-04-02 05:39:00,1.71615,1.7164,1.7159,1.7164,56200000.0
2008-04-02 05:40:00,1.7165,1.7169,1.71615,1.7166,46900000.0
2008-04-02 05:41:00,1.7166,1.7168,1.716,1.716,58100000.0
2008-04-02 05:42:00,1.716,1.71605,1.71545,1.71565,62900000.0
2008-04-02 05:43:00,1.71565,1.71635,1.7154,1.71635,44100000.0
2008-04-02 05:44:00,1.7164,1.71655,1.71565,1.71605,37800000.0
2008-04-02 05:45:00,1.71605,1.71625,1.716,1.71615,30700000.0
2008-04-02 05:46:00,1.71625,1.7165,1.7162,1.7162,33200000.0
2008-04-02 05:47:00,1.7162,1.7164,1.7162,1.7164,25600000.0
2008-04-02 05:48:00,1.7164,1.7165,1.71595,1.7161,46600000.0
2008-04-02 05:49:00,1.7161,1.7162,1.7159,1.716,46300000.0
2008-04-02 05:50:00,1.716,1.716,1.71575,1.7158,31900000.0
2008-04-02 05:51:00,1.7158,1.7164,1.71575,1.7159,49500000.0
2008-04-02 05:52:00,1.7159,1.7159,1.71565,1.7158,31800000.0
2008-04-02 05:53:00,1.7158,1.7163,1.7158,1.716,21300000.0
2008-04-02 05:54:00,1.716,1.7162,1.71595,1.7162,23500000.0
2008-04-02 05:55:00,1.7162,1.7162,1.716,1.7161,25200000.0
2008-04-02 05:56:00,1.7161,1.71635,1.7161,1.71635,19300000.0
2008-04-02 05:57:00,1.71635,1.71655,1.71635,1.7164,23400000.0
2008-04-02 05:58:00,1.7164,1.71655,1.7163,1.71635,25900000.0
2008-04-02 05:59:00,1.71635,1.71685,1.71625,1.7168,66200000.0
2008-04-02 06:00:00,1.7168,1.7176,1.7168,1.71725,86500000.0
2008-04-02 06:01:00,1.71725,1.7174,1.71685,1.7172,35800000.0
2008-04-02 06:02:00,1.7172,1.71725,1.71705,1.71705,29700000.0
2008-04-02 06:03:00,1.71705,1.71705,1.7169,1.717,23100000.0
2008-04-02 06:04:00,1.717,1.7171,1.71675,1.71695,27800000.0
2008-04-02 06:05:00,1.71695,1.717,1.7165,1.71665,18200000.0
2008-04-02 06:06:00,1.71665,1.7169,1.7165,1.7165,14000000.0
2008-04-02 06:07:00,1.7165,1.7167,1.71615,1.7166,15000000.0
2008-04-02 06:08:00,1.7164,1.7166,1.7163,1.7166,8500000.0
2008-04-02 06:09:00,1.7166,1.7166,1.7163,1.7165,6400000.0
2008-04-02 06:10:00,1.7165,1.7165,1.71635,1.71645,17400000.0
2008-04-02 06:11:00,1.71645,1.7165,1.7163,1.7163,16500000.0
2008-04-02 06:12:00,1.7163,1.7165,1.7163,1.71645,19600000.0
2008-04-02 06:13:00,1.71645,1.7165,1.71645,1.7165,15100000.0
2008-04-02 06:14:00,1.7165,1.7165,1.7163,1.71635,27000000.0
2008-04-02 06:15:00,1.71635,1.7164,1.71595,1.7164,27100000.0
2008-04-02 06:16:00,1.7164,1.7167,1.71625,1.71625,56300000.0
2008-04-02 06:17:00,1.7163,1.71635,1.7159,1.71595,38900000.0
2008-04-02 06:18:00,1.71595,1.716,1.7157,1.71585,15600000.0
2008-04-02 06:19:00,1.71585,1.7162,1.7158,1.71605,30000000.0
2008-04-02 06:20:00,1.71605,1.71615,1.71565,1.7157,29400000.0
2008-04-02 06:21:00,1.7157,1.71595,1.7156,1.71565,27600000.0
2008-04-02 06:22:00,1.71565,1.71595,1.71555,1.7158,37600000.0
2008-04-02 06:23:00,1.7158,1.71585,1.7151,1.7153,30100000.0
2008-04-02 06:24:00,1.7153,1.7154,1.7147,1.7154,28800000.0
2008-04-02 06:25:00,1.7154,1.7154,1.7148,1.7149,40800000.0
2008-04-02 06:26:00,1.7149,1.7151,1.7146,1.7146,41200000.0
2008-04-02 06:27:00,1.7147,1.7152,1.7147,1.715,37300000.0
2008-04-02 06:28:00,1.715,1.7154,1.715,1.7154,44500000.0
2008-04-02 06:29:00,1.7154,1.7158,1.7152,1.71565,48600000.0
2008-04-02 06:30:00,1.71565,1.71565,1.7151,1.7151,32700000.0
2008-04-02 06:31:00,1.7151,1.7156,1.715,1.7156,31600000.0
2008-04-02 06:32:00,1.7156,1.7158,1.7155,1.7158,42500000.0
2008-04-02 06:33:00,1.7156,1.7159,1.7156,1.7159,32100000.0
2008-04-02 06:34:00,1.7159,1.7159,1.7159,1.7159,24500000.0
2008-04-02 06:35:00,1.7159,1.7167,1.71575,1.7164,61400000.0
2008-04-02 06:36:00,1.7164,1.71745,1.71635,1.71745,56700000.0
2008-04-02 06:37:00,1.71745,1.7177,1.7171,1.7172,48600000.0
2008-04-02 06:38:00,1.7173,1.7177,1.7173,1.7177,32700000.0
2008-04-02 06:39:00,1.7177,1.71825,1.71765,1.71825,45900000.0
2008-04-02 06:40:00,1.7182,1.7189,1.7182,1.7185,45600000.0
2008-04-02 06:41:00,1.7185,1.7185,1.7176,1.71825,53800000.0
2008-04-02 06:42:00,1.7182,1.7186,1.71795,1.7185,41900000.0
2008-04-02 06:43:00,1.7185,1.7185,1.71825,1.71835,22800000.0
2008-04-02 06:44:00,1.71835,1.7186,1.7181,1.7181,38300000.0
2008-04-02 06:45:00,1.7181,1.71825,1.7181,1.71825,20700000.0
2008-04-02 06:46:00,1.71825,1.71835,1.7179,1.71795,61400000.0
2008-04-02 06:47:00,1.71795,1.71835,1.71785,1.71835,101800000.0
2008-04-02 06:48:00,1.71835,1.7194,1.7183,1.7184,92000000.0
2008-04-02 06:49:00,1.7185,1.7186,1.718,1.71805,99700000.0
2008-04-02 06:50:00,1.71805,1.7182,1.7178,1.7178,40300000.0
2008-04-02 06:51:00,1.7178,1.7183,1.7178,1.7181,57600000.0
2008-04-02 06:52:00,1.7181,1.7183,1.7179,1.7183,37200000.0
2008-04-02 06:53:00,1.7183,1.7184,1.7179,1.718,23600000.0
2008-04-02 06:54:00,1.718,1.7182,1.7178,1.7178,38000000.0
2008-04-02 06:55:00,1.7178,1.7179,1.7174,1.7176,67500000.0
2008-04-02 06:56:00,1.7177,1.7179,1.71745,1.7177,34200000.0
2008-04-02 06:57:00,1.7177,1.7181,1.7172,1.7174,60300000.0
2008-04-02 06:58:00,1.7174,1.7177,1.7172,1.7172,44300000.0
2008-04-02 06:59:00,1.7172,1.7173,1.7168,1.717,40000000.0
2008-04-02 07:00:00,1.717,1.7173,1.7162,1.7166,107300000.0
2008-04-02 07:01:00,1.7166,1.7171,1.7166,1.7168,50300000.0
2008-04-02 07:02:00,1.7168,1.7171,1.7165,1.717,56800000.0
2008-04-02 07:03:00,1.717,1.717,1.7168,1.7168,18800000.0
2008-04-02 07:04:00,1.7168,1.7171,1.7164,1.7168,49000000.0
2008-04-02 07:05:00,1.7168,1.7168,1.71645,1.7167,24200000.0
2008-04-02 07:06:00,1.7166,1.7168,1.7166,1.7168,32000000.0
2008-04-02 07:07:00,1.7168,1.7169,1.7166,1.7169,24800000.0
2008-04-02 07:08:00,1.7169,1.717,1.7167,1.717,34800000.0
2008-04-02 07:09:00,1.717,1.717,1.7167,1.7169,21200000.0
2008-04-02 07:10:00,1.7169,1.717,1.7169,1.7169,18400000.0
2008-04-02 07:11:00,1.7169,1.7169,1.7167,1.7167,31000000.0
2008-04-02 07:12:00,1.7167,1.7169,1.7165,1.7165,37200000.0
2008-04-02 07:13:00,1.7165,1.7166,1.7163,1.7163,26400000.0
2008-04-02 07:14:00,1.7163,1.7163,1.7163,1.7163,20400000.0
2008-04-02 07:15:00,1.7163,1.7163,1.7159,1.7159,24000000.0
2008-04-02 07:16:00,1.7159,1.7166,1.7156,1.7165,75300000.0
2008-04-02 07:17:00,1.7165,1.7167,1.7157,1.7162,43000000.0
2008-04-02 07:18:00,1.7162,1.7167,1.7161,1.7162,54100000.0
2008-04-02 07:19:00,1.71625,1.717,1.7162,1.7169,61100000.0
2008-04-02 07:20:00,1.7169,1.7173,1.7169,1.7172,32800000.0
2008-04-02 07:21:00,1.7172,1.7173,1.7166,1.7167,42800000.0
2008-04-02 07:22:00,1.7167,1.7167,1.7163,1.71635,60300000.0
2008-04-02 07:23:00,1.71635,1.7172,1.71635,1.7167,61500000.0
2008-04-02 07:24:00,1.7167,1.7171,1.7167,1.717,63200000.0
2008-04-02 07:25:00,1.717,1.71785,1.717,1.7175,49600000.0
2008-04-02 07:26:00,1.7175,1.71765,1.71715,1.71725,41500000.0
2008-04-02 07:27:00,1.71715,1.71715,1.7167,1.71685,53500000.0
2008-04-02 07:28:00,1.71685,1.7171,1.7166,1.7167,50700000.0
2008-04-02 07:29:00,1.7167,1.7171,1.7165,1.717,39600000.0
2008-04-02 07:30:00,1.7169,1.71705,1.71605,1.7168,123800000.0
2008-04-02 07:31:00,1.7168,1.717,1.7164,1.717,35300000.0
2008-04-02 07:32:00,1.717,1.71745,1.71615,1.71655,55500000.0
2008-04-02 07:33:00,1.7164,1.7164,1.71575,1.7158,62400000.0
2008-04-02 07:34:00,1.7158,1.7176,1.71505,1.71645,100700000.0
2008-04-02 07:35:00,1.71645,1.7165,1.71565,1.7163,77400000.0
2008-04-02 07:36:00,1.7163,1.7164,1.71595,1.7162,69500000.0
2008-04-02 07:37:00,1.7162,1.7164,1.71515,1.7155,77300000.0
2008-04-02 07:38:00,1.71545,1.71595,1.7153,1.71555,75400000.0
2008-04-02 07:39:00,1.71555,1.71625,1.71545,1.7156,83000000.0
2008-04-02 07:40:00,1.71555,1.7164,1.71555,1.71625,80700000.0
2008-04-02 07:41:00,1.7163,1.7163,1.7157,1.71585,75500000.0
2008-04-02 07:42:00,1.71585,1.7161,1.7156,1.7157,61300000.0
2008-04-02 07:43:00,1.7157,1.716,1.7155,1.71565,46800000.0
2008-04-02 07:44:00,1.71565,1.7161,1.7154,1.7161,42700000.0
2008-04-02 07:45:00,1.7161,1.7161,1.71505,1.7152,49900000.0
2008-04-02 07:46:00,1.7152,1.7157,1.7141,1.7156,90100000.0
2008-04-02 07:47:00,1.71555,1.71555,1.71485,1.715,69900000.0
2008-04-02 07:48:00,1.71505,1.71605,1.7147,1.71565,73200000.0
2008-04-02 07:49:00,1.71555,1.7157,1.71435,1.7145,101000000.0
2008-04-02 07:50:00,1.7145,1.71465,1.7143,1.71455,107800000.0
2008-04-02 07:51:00,1.71455,1.7165,1.7145,1.7152,92300000.0
2008-04-02 07:52:00,1.7152,1.7154,1.71505,1.71535,43000000.0
2008-04-02 07:53:00,1.71535,1.7154,1.7148,1.7153,71500000.0
2008-04-02 07:54:00,1.7153,1.7158,1.7151,1.7156,63400000.0
2008-04-02 07:55:00,1.7156,1.71575,1.71525,1.71535,55200000.0
2008-04-02 07:56:00,1.71545,1.7158,1.71535,1.71555,36300000.0
2008-04-02 07:57:00,1.71565,1.7161,1.71555,1.716,56000000.0
2008-04-02 07:58:00,1.71595,1.71635,1.7152,1.71545,69900000.0
2008-04-02 07:59:00,1.71545,1.7157,1.7152,1.7152,43200000.0
2008-04-02 08:00:00,1.7152,1.71565,1.71475,1.71475,72400000.0
2008-04-02 08:01:00,1.71475,1.71565,1.71475,1.7154,80700000.0
2008-04-02 08:02:00,1.7154,1.7155,1.71505,1.71535,55600000.0
2008-04-02 08:03:00,1.71535,1.7157,1.7151,1.71545,63400000.0
2008-04-02 08:04:00,1.71545,1.7156,1.7152,1.7153,50800000.0
2008-04-02 08:05:00,1.7153,1.7159,1.7153,1.71565,44300000.0
2008-04-02 08:06:00,1.71565,1.71565,1.71545,1.71555,41400000.0
2008-04-02 08:07:00,1.71555,1.71585,1.71535,1.7154,50300000.0
2008-04-02 08:08:00,1.7154,1.71545,1.71505,1.7154,43000000.0
2008-04-02 08:09:00,1.71545,1.7156,1.71505,1.71505,48800000.0
2008-04-02 08:10:00,1.71515,1.7155,1.715,1.71545,55500000.0
2008-04-02 08:11:00,1.71545,1.71605,1.71525,1.7159,57800000.0
2008-04-02 08:12:00,1.7159,1.7162,1.7157,1.7159,51100000.0
2008-04-02 08:13:00,1.7159,1.7162,1.7156,1.7156,52100000.0
2008-04-02 08:14:00,1.7156,1.7157,1.7148,1.71485,80800000.0
2008-04-02 08:15:00,1.71485,1.7155,1.71485,1.7151,70900000.0
2008-04-02 08:16:00,1.71515,1.7153,1.7145,1.7146,54700000.0
2008-04-02 08:17:00,1.7146,1.7149,1.7144,1.7146,47500000.0
2008-04-02 08:18:00,1.7146,1.7146,1.7143,1.7146,56900000.0
2008-04-02 08:19:00,1.7146,1.7146,1.71395,1.7141,70600000.0
2008-04-02 08:20:00,1.7141,1.7144,1.7139,1.7142,61500000.0
2008-04-02 08:21:00,1.7142,1.7143,1.7136,1.714,71600000.0
2008-04-02 08:22:00,1.714,1.7149,1.7139,1.7146,67000000.0
2008-04-02 08:23:00,1.7147,1.7149,1.7145,1.71475,58700000.0
2008-04-02 08:24:00,1.71475,1.7156,1.71475,1.7149,58500000.0
2008-04-02 08:25:00,1.7149,1.715,1.7147,1.715,64100000.0
2008-04-02 08:26:00,1.715,1.715,1.7142,1.71475,59400000.0
2008-04-02 08:27:00,1.71475,1.7149,1.7145,1.7147,64800000.0
2008-04-02 08:28:00,1.7147,1.71505,1.7146,1.7147,55600000.0
2008-04-02 08:29:00,1.7147,1.7149,1.7146,1.71475,45000000.0
2008-04-02 08:30:00,1.71475,1.7149,1.7147,1.7149,46900000.0
2008-04-02 08:31:00,1.7149,1.7154,1.7149,1.7151,49300000.0
2008-04-02 08:32:00,1.7151,1.7154,1.715,1.7153,47000000.0
2008-04-02 08:33:00,1.7153,1.7154,1.715,1.7151,50300000.0
2008-04-02 08:34:00,1.7151,1.7154,1.715,1.7152,41800000.0
2008-04-02 08:35:00,1.7152,1.7152,1.7149,1.7149,53900000.0
2008-04-02 08:36:00,1.7149,1.7151,1.7145,1.7147,81900000.0
2008-04-02 08:37:00,1.7147,1.71475,1.7143,1.7145,60500000.0
2008-04-02 08:38:00,1.7145,1.7146,1.7143,1.7146,41900000.0
2008-04-02 08:39:00,1.7146,1.7147,1.7144,1.7146,40600000.0
2008-04-02 08:40:00,1.7146,1.7146,1.7136,1.7138,52600000.0
2008-04-02 08:41:00,1.7138,1.7142,1.7138,1.7138,66200000.0
2008-04-02 08:42:00,1.7138,1.7142,1.7132,1.7142,64100000.0
2008-04-02 08:43:00,1.7142,1.7143,1.714,1.7141,51000000.0
2008-04-02 08:44:00,1.7141,1.7142,1.7135,1.7138,58200000.0
2008-04-02 08:45:00,1.7138,1.7138,1.71325,1.7135,82400000.0
2008-04-02 08:46:00,1.7135,1.7136,1.7133,1.7133,69200000.0
2008-04-02 08:47:00,1.7133,1.7136,1.7131,1.7136,44800000.0
2008-04-02 08:48:00,1.71375,1.714,1.71375,1.7138,41800000.0
2008-04-02 08:49:00,1.7138,1.714,1.7131,1.7131,79700000.0
2008-04-02 08:50:00,1.7131,1.71335,1.7123,1.7124,89000000.0
2008-04-02 08:51:00,1.7124,1.7134,1.7122,1.7134,91500000.0
2008-04-02 08:52:00,1.7133,1.7135,1.7128,1.71315,86600000.0
2008-04-02 08:53:00,1.71315,1.71325,1.71295,1.71305,65900000.0
2008-04-02 08:54:00,1.713,1.7138,1.713,1.7133,74700000.0
2008-04-02 08:55:00,1.7133,1.7137,1.7133,1.7135,56600000.0
2008-04-02 08:56:00,1.7135,1.7145,1.7135,1.7141,91400000.0
2008-04-02 08:57:00,1.7141,1.7146,1.7139,1.71455,70800000.0
2008-04-02 08:58:00,1.71455,1.715,1.7143,1.7147,79100000.0
2008-04-02 08:59:00,1.7147,1.7149,1.7146,1.7148,73200000.0
2008-04-02 09:00:00,1.7148,1.7155,1.7147,1.71495,94100000.0
2008-04-02 09:01:00,1.715,1.716,1.715,1.7152,88300000.0
2008-04-02 09:02:00,1.7152,1.7156,1.71505,1.7152,80100000.0
2008-04-02 09:03:00,1.7152,1.7156,1.71515,1.7154,62300000.0
2008-04-02 09:04:00,1.7154,1.7158,1.71535,1.7156,100500000.0
2008-04-02 09:05:00,1.7156,1.7158,1.7154,1.7154,84800000.0
2008-04-02 09:06:00,1.7154,1.71565,1.7153,1.7156,140500000.0
2008-04-02 09:07:00,1.7156,1.7157,1.71515,1.7154,102400000.0
2008-04-02 09:08:00,1.7154,1.716,1.7154,1.7156,134900000.0
2008-04-02 09:09:00,1.7156,1.71615,1.7154,1.7158,145800000.0
2008-04-02 09:10:00,1.7158,1.7158,1.71535,1.71535,90000000.0
2008-04-02 09:11:00,1.71535,1.71535,1.715,1.7151,34900000.0
2008-04-02 09:12:00,1.7151,1.71535,1.71495,1.7151,94100000.0
2008-04-02 09:13:00,1.7151,1.716,1.7149,1.716,105300000.0
2008-04-02 09:14:00,1.716,1.71625,1.7159,1.716,71200000.0
2008-04-02 09:15:00,1.716,1.7162,1.71595,1.71605,54300000.0
2008-04-02 09:16:00,1.716,1.71665,1.716,1.7165,49100000.0
2008-04-02 09:17:00,1.7165,1.7165,1.716,1.7163,61100000.0
2008-04-02 09:18:00,1.7163,1.7165,1.716,1.7164,61400000.0
2008-04-02 09:19:00,1.7164,1.7166,1.7163,1.7164,59100000.0
2008-04-02 09:20:00,1.7164,1.7164,1.716,1.7162,49000000.0
2008-04-02 09:21:00,1.7162,1.7165,1.7161,1.7162,52600000.0
2008-04-02 09:22:00,1.7162,1.71645,1.716,1.71635,146200000.0
2008-04-02 09:23:00,1.7164,1.7169,1.716,1.7168,107200000.0
2008-04-02 09:24:00,1.7168,1.71815,1.7168,1.718,90900000.0
2008-04-02 09:25:00,1.718,1.7184,1.7176,1.7177,87300000.0
2008-04-02 09:26:00,1.7177,1.7184,1.7172,1.71735,91600000.0
2008-04-02 09:27:00,1.71735,1.71795,1.71695,1.7176,86900000.0
2008-04-02 09:28:00,1.7176,1.7181,1.7174,1.7177,73500000.0
2008-04-02 09:29:00,1.7177,1.7179,1.7175,1.7175,51200000.0
2008-04-02 09:30:00,1.7175,1.7182,1.7173,1.7181,43200000.0
2008-04-02 09:31:00,1.7181,1.7186,1.7175,1.71785,76800000.0
2008-04-02 09:32:00,1.71785,1.7181,1.7175,1.7179,92200000.0
2008-04-02 09:33:00,1.7179,1.7186,1.71765,1.7184,83700000.0
2008-04-02 09:34:00,1.7184,1.7185,1.7175,1.7176,74300000.0
2008-04-02 09:35:00,1.7176,1.7184,1.7176,1.718,80600000.0
2008-04-02 09:36:00,1.718,1.7185,1.7173,1.7181,82700000.0
2008-04-02 09:37:00,1.7179,1.7181,1.7176,1.7177,66500000.0
2008-04-02 09:38:00,1.7175,1.7176,1.7174,1.7174,60100000.0
2008-04-02 09:39:00,1.7175,1.718,1.71735,1.71775,76600000.0
2008-04-02 09:40:00,1.71775,1.718,1.7177,1.71775,58900000.0
2008-04-02 09:41:00,1.7177,1.718,1.71715,1.7177,87500000.0
2008-04-02 09:42:00,1.7175,1.7182,1.7175,1.718,73300000.0
2008-04-02 09:43:00,1.718,1.71815,1.7173,1.7175,89600000.0
2008-04-02 09:44:00,1.7175,1.7183,1.7175,1.7182,65600000.0
2008-04-02 09:45:00,1.7182,1.7182,1.7177,1.7181,71000000.0
2008-04-02 09:46:00,1.7181,1.7185,1.7179,1.718,56600000.0
2008-04-02 09:47:00,1.718,1.7181,1.7176,1.7177,50400000.0
2008-04-02 09:48:00,1.7177,1.7181,1.7176,1.7181,54200000.0
2008-04-02 09:49:00,1.7181,1.7182,1.7171,1.7172,71300000.0
2008-04-02 09:50:00,1.7172,1.7177,1.7171,1.7175,48900000.0
2008-04-02 09:51:00,1.7175,1.718,1.7175,1.718,42300000.0
2008-04-02 09:52:00,1.718,1.71815,1.7176,1.71785,54800000.0
2008-04-02 09:53:00,1.7179,1.718,1.7175,1.7176,54300000.0
2008-04-02 09:54:00,1.7176,1.7176,1.71715,1.71715,66100000.0
2008-04-02 09:55:00,1.71715,1.7177,1.71715,1.71735,87900000.0
2008-04-02 09:56:00,1.71735,1.7175,1.71685,1.71685,40900000.0
2008-04-02 09:57:00,1.71685,1.7172,1.7166,1.71675,71400000.0
2008-04-02 09:58:00,1.71675,1.7173,1.7166,1.7168,76400000.0
2008-04-02 09:59:00,1.7168,1.7172,1.7168,1.717,69400000.0
2008-04-02 10:00:00,1.71705,1.71705,1.7168,1.71685,37800000.0
2008-04-02 10:01:00,1.71685,1.7174,1.71675,1.7172,60300000.0
2008-04-02 10:02:00,1.7172,1.7175,1.7167,1.7173,68000000.0
2008-04-02 10:03:00,1.71735,1.7174,1.717,1.7171,59100000.0
2008-04-02 10:04:00,1.7171,1.7173,1.717,1.7172,48700000.0
2008-04-02 10:05:00,1.7172,1.7173,1.717,1.7173,56500000.0
2008-04-02 10:06:00,1.7173,1.7173,1.7168,1.717,40700000.0
2008-04-02 10:07:00,1.717,1.7174,1.7169,1.7172,60700000.0
2008-04-02 10:08:00,1.7172,1.71725,1.7168,1.717,74800000.0
2008-04-02 10:09:00,1.717,1.7173,1.7169,1.7173,38700000.0
2008-04-02 10:10:00,1.7173,1.71735,1.7168,1.717,94300000.0
2008-04-02 10:11:00,1.717,1.7171,1.71665,1.7167,90400000.0
2008-04-02 10:12:00,1.7167,1.7168,1.7165,1.7165,58400000.0
2008-04-02 10:13:00,1.7165,1.7169,1.7164,1.7169,58500000.0
2008-04-02 10:14:00,1.7168,1.7172,1.7167,1.7168,90200000.0
2008-04-02 10:15:00,1.7168,1.717,1.7167,1.7169,48000000.0
2008-04-02 10:16:00,1.7169,1.71695,1.7166,1.7169,52000000.0
2008-04-02 10:17:00,1.7169,1.7169,1.7163,1.7165,38200000.0
2008-04-02 10:18:00,1.7165,1.7165,1.7161,1.7161,41900000.0
2008-04-02 10:19:00,1.7161,1.71695,1.716,1.7165,58100000.0
2008-04-02 10:20:00,1.7164,1.7169,1.71635,1.7169,29700000.0
2008-04-02 10:21:00,1.7169,1.7174,1.7169,1.7174,46800000.0
2008-04-02 10:22:00,1.7174,1.7179,1.7174,1.7176,61500000.0
2008-04-02 10:23:00,1.7176,1.7181,1.7174,1.718,60200000.0
2008-04-02 10:24:00,1.718,1.7183,1.7178,1.7182,53200000.0
2008-04-02 10:25:00,1.7182,1.7183,1.7178,1.718,82700000.0
2008-04-02 10:26:00,1.7181,1.7186,1.718,1.7185,50000000.0
2008-04-02 10:27:00,1.7185,1.7187,1.7185,1.7187,37900000.0
2008-04-02 10:28:00,1.7187,1.719,1.7184,1.7185,61500000.0
2008-04-02 10:29:00,1.7185,1.7188,1.7185,1.7185,62800000.0
2008-04-02 10:30:00,1.7185,1.7186,1.7184,1.7186,32300000.0
2008-04-02 10:31:00,1.7186,1.7189,1.7186,1.7188,43000000.0
2008-04-02 10:32:00,1.7188,1.7188,1.7182,1.71845,49300000.0
2008-04-02 10:33:00,1.71845,1.7185,1.7182,1.71845,62200000.0
2008-04-02 10:34:00,1.71845,1.7187,1.7182,1.7182,37600000.0
2008-04-02 10:35:00,1.7182,1.71835,1.71785,1.7183,68000000.0
2008-04-02 10:36:00,1.7183,1.7185,1.718,1.7181,67700000.0
2008-04-02 10:37:00,1.7181,1.7182,1.71735,1.71735,55300000.0
2008-04-02 10:38:00,1.7174,1.71775,1.7173,1.71775,46800000.0
2008-04-02 10:39:00,1.7177,1.718,1.71765,1.7178,62400000.0
2008-04-02 10:40:00,1.7178,1.7188,1.7178,1.7187,89900000.0
2008-04-02 10:41:00,1.7187,1.7189,1.7184,1.7188,66400000.0
2008-04-02 10:42:00,1.7188,1.7193,1.7184,1.7191,73400000.0
2008-04-02 10:43:00,1.7191,1.72005,1.7189,1.71975,89400000.0
2008-04-02 10:44:00,1.7197,1.7201,1.7194,1.7196,70900000.0
2008-04-02 10:45:00,1.7196,1.7196,1.7191,1.7191,61400000.0
2008-04-02 10:46:00,1.7191,1.7196,1.719,1.7196,79500000.0
2008-04-02 10:47:00,1.7196,1.7197,1.7192,1.7195,48300000.0
2008-04-02 10:48:00,1.7195,1.72,1.7194,1.7194,56000000.0
2008-04-02 10:49:00,1.7194,1.7195,1.719,1.7195,45500000.0
2008-04-02 10:50:00,1.7195,1.7195,1.7192,1.7192,58400000.0
2008-04-02 10:51:00,1.71925,1.7196,1.7192,1.7196,52500000.0
2008-04-02 10:52:00,1.7196,1.7197,1.719,1.719,69200000.0
2008-04-02 10:53:00,1.719,1.7193,1.7188,1.7191,41700000.0
2008-04-02 10:54:00,1.7191,1.7195,1.7189,1.7194,53500000.0
2008-04-02 10:55:00,1.7194,1.7194,1.7188,1.7188,60300000.0
2008-04-02 10:56:00,1.7188,1.7189,1.7187,1.7187,33900000.0
2008-04-02 10:57:00,1.7187,1.7189,1.7187,1.7189,39600000.0
2008-04-02 10:58:00,1.7189,1.7189,1.7184,1.71865,47300000.0
2008-04-02 10:59:00,1.7187,1.7189,1.7182,1.7182,33500000.0
2008-04-02 11:00:00,1.7182,1.719,1.7182,1.7188,48000000.0
2008-04-02 11:01:00,1.7188,1.7188,1.718,1.718,39100000.0
2008-04-02 11:02:00,1.7178,1.7185,1.7177,1.71815,82400000.0
2008-04-02 11:03:00,1.7181,1.7181,1.7164,1.7166,68200000.0
2008-04-02 11:04:00,1.7165,1.7178,1.7164,1.7176,82600000.0
2008-04-02 11:05:00,1.71765,1.7179,1.7169,1.7172,57700000.0
2008-04-02 11:06:00,1.7172,1.7176,1.7169,1.7176,78700000.0
2008-04-02 11:07:00,1.7176,1.7178,1.7171,1.7172,54400000.0
2008-04-02 11:08:00,1.7171,1.71755,1.7169,1.7172,94300000.0
2008-04-02 11:09:00,1.7172,1.7173,1.71665,1.7167,93600000.0
2008-04-02 11:10:00,1.7167,1.7169,1.7162,1.7169,85200000.0
2008-04-02 11:11:00,1.7169,1.7175,1.7167,1.717,82300000.0
2008-04-02 11:12:00,1.717,1.7173,1.7168,1.7173,67500000.0
2008-04-02 11:13:00,1.7173,1.7174,1.7169,1.7173,74400000.0
2008-04-02 11:14:00,1.7173,1.7181,1.7171,1.7181,71500000.0
2008-04-02 11:15:00,1.7181,1.7182,1.7178,1.7179,76100000.0
2008-04-02 11:16:00,1.7179,1.718,1.7171,1.7174,64300000.0
2008-04-02 11:17:00,1.7174,1.7175,1.717,1.717,65700000.0
2008-04-02 11:18:00,1.717,1.7172,1.7166,1.7169,65700000.0
2008-04-02 11:19:00,1.7171,1.7171,1.7166,1.7169,55900000.0
2008-04-02 11:20:00,1.7169,1.7172,1.7168,1.7172,52400000.0
2008-04-02 11:21:00,1.7172,1.7178,1.7171,1.7178,61600000.0
2008-04-02 11:22:00,1.7178,1.7179,1.7175,1.7179,60700000.0
2008-04-02 11:23:00,1.7179,1.7181,1.7177,1.718,42500000.0
2008-04-02 11:24:00,1.718,1.7182,1.7175,1.7175,53600000.0
2008-04-02 11:25:00,1.7175,1.7179,1.7172,1.7172,65700000.0
2008-04-02 11:26:00,1.7172,1.7175,1.717,1.7171,39900000.0
2008-04-02 11:27:00,1.7171,1.7176,1.7169,1.7172,64200000.0
2008-04-02 11:28:00,1.7173,1.7175,1.7171,1.7173,47100000.0
2008-04-02 11:29:00,1.7173,1.7175,1.7171,1.7174,43900000.0
2008-04-02 11:30:00,1.7174,1.7178,1.7174,1.7174,41800000.0
2008-04-02 11:31:00,1.7174,1.718,1.7174,1.7174,63000000.0
2008-04-02 11:32:00,1.7174,1.7176,1.7173,1.7175,37300000.0
2008-04-02 11:33:00,1.7175,1.7186,1.7175,1.7182,53700000.0
2008-04-02 11:34:00,1.7183,1.7185,1.7182,1.7183,32400000.0
2008-04-02 11:35:00,1.7183,1.7184,1.7182,1.7182,17600000.0
2008-04-02 11:36:00,1.7182,1.7184,1.71795,1.7184,39400000.0
2008-04-02 11:37:00,1.7182,1.7186,1.718,1.7181,59700000.0
2008-04-02 11:38:00,1.7181,1.7183,1.71785,1.71805,65400000.0
2008-04-02 11:39:00,1.71795,1.7182,1.71795,1.718,39500000.0
2008-04-02 11:40:00,1.71805,1.7182,1.7178,1.7181,46500000.0
2008-04-02 11:41:00,1.7181,1.7181,1.7174,1.71745,45900000.0
2008-04-02 11:42:00,1.71745,1.7179,1.71715,1.71745,59000000.0
2008-04-02 11:43:00,1.71745,1.7187,1.71735,1.71835,87100000.0
2008-04-02 11:44:00,1.71835,1.7189,1.7183,1.7185,41600000.0
2008-04-02 11:45:00,1.7185,1.7185,1.71785,1.71785,48000000.0
2008-04-02 11:46:00,1.7178,1.7183,1.7174,1.71785,59200000.0
2008-04-02 11:47:00,1.71785,1.7184,1.7177,1.7184,74400000.0
2008-04-02 11:48:00,1.7184,1.7185,1.7178,1.7181,91600000.0
2008-04-02 11:49:00,1.7181,1.7184,1.7179,1.7181,80500000.0
2008-04-02 11:50:00,1.7181,1.7182,1.7177,1.7181,64400000.0
2008-04-02 11:51:00,1.7181,1.7184,1.718,1.7182,49800000.0
2008-04-02 11:52:00,1.7182,1.7183,1.7173,1.7176,74600000.0
2008-04-02 11:53:00,1.7176,1.7177,1.7173,1.7177,61100000.0
2008-04-02 11:54:00,1.7177,1.7177,1.7171,1.7172,86700000.0
2008-04-02 11:55:00,1.7173,1.7176,1.71715,1.7173,46300000.0
2008-04-02 11:56:00,1.7173,1.7179,1.7172,1.71755,66300000.0
2008-04-02 11:57:00,1.71755,1.7178,1.7172,1.71775,52600000.0
2008-04-02 11:58:00,1.71775,1.7178,1.71715,1.7176,78000000.0
2008-04-02 11:59:00,1.7176,1.7182,1.71725,1.7181,88100000.0
2008-04-02 12:00:00,1.7181,1.71855,1.71775,1.7184,70500000.0
2008-04-02 12:01:00,1.7184,1.71855,1.7179,1.718,98300000.0
2008-04-02 12:02:00,1.718,1.7184,1.718,1.7182,48800000.0
2008-04-02 12:03:00,1.7182,1.7184,1.71775,1.7182,88300000.0
2008-04-02 12:04:00,1.7182,1.7186,1.7182,1.7184,61000000.0
2008-04-02 12:05:00,1.7184,1.7186,1.718,1.7183,75400000.0
2008-04-02 12:06:00,1.7183,1.7186,1.7178,1.71825,52400000.0
2008-04-02 12:07:00,1.7182,1.7183,1.71745,1.71745,47900000.0
2008-04-02 12:08:00,1.71745,1.71835,1.71745,1.7182,83400000.0
2008-04-02 12:09:00,1.7182,1.7187,1.718,1.7183,80200000.0
2008-04-02 12:10:00,1.7183,1.7189,1.7182,1.7185,54500000.0
2008-04-02 12:11:00,1.7185,1.7187,1.7182,1.7183,46300000.0
2008-04-02 12:12:00,1.7183,1.7186,1.7177,1.7183,52500000.0
2008-04-02 12:13:00,1.7183,1.7188,1.7182,1.7186,64000000.0
2008-04-02 12:14:00,1.7186,1.7187,1.7182,1.7183,41200000.0
2008-04-02 12:15:00,1.7183,1.7187,1.7179,1.7186,38900000.0
2008-04-02 12:16:00,1.7186,1.7187,1.7182,1.7183,31400000.0
2008-04-02 12:17:00,1.7183,1.7183,1.7177,1.7181,43100000.0
2008-04-02 12:18:00,1.7181,1.7181,1.7181,1.7181,26400000.0
2008-04-02 12:19:00,1.7182,1.7182,1.7178,1.7179,46800000.0
2008-04-02 12:20:00,1.7179,1.7179,1.7174,1.7174,45500000.0
2008-04-02 12:21:00,1.7174,1.7176,1.7172,1.7175,48600000.0
2008-04-02 12:22:00,1.7175,1.7175,1.717,1.7172,70700000.0
2008-04-02 12:23:00,1.7172,1.7181,1.7172,1.718,107800000.0
2008-04-02 12:24:00,1.7177,1.718,1.7175,1.7177,67500000.0
2008-04-02 12:25:00,1.7177,1.718,1.7177,1.7179,40600000.0
2008-04-02 12:26:00,1.7179,1.7179,1.7171,1.7171,59500000.0
2008-04-02 12:27:00,1.7171,1.7174,1.7171,1.7173,31600000.0
2008-04-02 12:28:00,1.7173,1.7177,1.7171,1.7175,65900000.0
2008-04-02 12:29:00,1.7176,1.7176,1.7172,1.7173,38400000.0
2008-04-02 12:30:00,1.7173,1.7173,1.7165,1.7167,54500000.0
2008-04-02 12:31:00,1.7167,1.7169,1.7164,1.7168,60600000.0
2008-04-02 12:32:00,1.7165,1.717,1.7163,1.7164,52100000.0
2008-04-02 12:33:00,1.7165,1.71665,1.7159,1.7164,53600000.0
2008-04-02 12:34:00,1.7164,1.7168,1.7162,1.7168,41900000.0
2008-04-02 12:35:00,1.7168,1.7169,1.71665,1.71675,23300000.0
2008-04-02 12:36:00,1.7167,1.7169,1.7165,1.71655,50700000.0
2008-04-02 12:37:00,1.71655,1.7169,1.7164,1.7167,48000000.0
2008-04-02 12:38:00,1.7167,1.7171,1.7167,1.7169,51400000.0
2008-04-02 12:39:00,1.71675,1.7171,1.71675,1.7169,68100000.0
2008-04-02 12:40:00,1.7168,1.7172,1.7166,1.7169,51100000.0
2008-04-02 12:41:00,1.7169,1.717,1.7167,1.71695,51500000.0
2008-04-02 12:42:00,1.71695,1.71695,1.7165,1.7165,69200000.0
2008-04-02 12:43:00,1.7165,1.71675,1.7165,1.7167,43600000.0
2008-04-02 12:44:00,1.7167,1.7169,1.7167,1.71675,37100000.0
2008-04-02 12:45:00,1.71675,1.7168,1.7166,1.71665,68200000.0
2008-04-02 12:46:00,1.71665,1.7167,1.71645,1.7167,60200000.0
2008-04-02 12:47:00,1.7167,1.71675,1.71665,1.7167,60600000.0
2008-04-02 12:48:00,1.71665,1.7168,1.7165,1.71665,90200000.0
2008-04-02 12:49:00,1.71665,1.71685,1.71655,1.7167,109100000.0
2008-04-02 12:50:00,1.7167,1.71675,1.71665,1.71675,33600000.0
2008-04-02 12:51:00,1.71675,1.7171,1.71675,1.7169,102500000.0
2008-04-02 12:52:00,1.7169,1.717,1.7168,1.7169,62500000.0
2008-04-02 12:53:00,1.7169,1.7169,1.71605,1.7168,102600000.0
2008-04-02 12:54:00,1.7168,1.7168,1.71635,1.71665,64300000.0
2008-04-02 12:55:00,1.71665,1.71685,1.71665,1.71685,25700000.0
2008-04-02 12:56:00,1.71675,1.71675,1.71635,1.71645,42300000.0
2008-04-02 12:57:00,1.71645,1.71655,1.71635,1.71655,57000000.0
2008-04-02 12:58:00,1.7166,1.7173,1.7166,1.7171,77300000.0
2008-04-02 12:59:00,1.7171,1.7174,1.7169,1.7171,65800000.0
2008-04-02 13:00:00,1.7171,1.71755,1.717,1.71705,57700000.0
2008-04-02 13:01:00,1.71705,1.7179,1.71665,1.71755,73300000.0
2008-04-02 13:02:00,1.71755,1.7186,1.7173,1.7183,97800000.0
2008-04-02 13:03:00,1.7183,1.7185,1.71795,1.7183,76700000.0
2008-04-02 13:04:00,1.7183,1.7185,1.71755,1.7177,76100000.0
2008-04-02 13:05:00,1.7177,1.7179,1.7176,1.71785,58600000.0
2008-04-02 13:06:00,1.718,1.7186,1.71795,1.7185,86900000.0
2008-04-02 13:07:00,1.7185,1.7185,1.7165,1.7165,80000000.0
2008-04-02 13:08:00,1.71645,1.7173,1.716,1.7173,86700000.0
2008-04-02 13:09:00,1.7173,1.7175,1.717,1.7174,62200000.0
2008-04-02 13:10:00,1.7174,1.7177,1.7173,1.7174,58000000.0
2008-04-02 13:11:00,1.7175,1.7177,1.7172,1.7173,98700000.0
2008-04-02 13:12:00,1.7173,1.71745,1.7169,1.71695,81100000.0
2008-04-02 13:13:00,1.717,1.71705,1.7166,1.7167,118300000.0
2008-04-02 13:14:00,1.7167,1.71675,1.7163,1.71665,105200000.0
2008-04-02 13:15:00,1.71665,1.71665,1.7162,1.7164,101300000.0
2008-04-02 13:16:00,1.7164,1.7167,1.7163,1.71635,62600000.0
2008-04-02 13:17:00,1.71635,1.7172,1.7163,1.7172,75300000.0
2008-04-02 13:18:00,1.7172,1.7172,1.7169,1.7169,39100000.0
2008-04-02 13:19:00,1.7169,1.717,1.7168,1.7169,35800000.0
2008-04-02 13:20:00,1.7169,1.71705,1.7165,1.7166,54600000.0
2008-04-02 13:21:00,1.7166,1.717,1.7164,1.7167,45800000.0
2008-04-02 13:22:00,1.7167,1.7168,1.7165,1.7166,38000000.0
2008-04-02 13:23:00,1.7166,1.7171,1.7164,1.7171,65000000.0
2008-04-02 13:24:00,1.7171,1.7175,1.717,1.7173,90700000.0
2008-04-02 13:25:00,1.71735,1.71785,1.7169,1.7177,72300000.0
2008-04-02 13:26:00,1.7177,1.71775,1.717,1.717,110000000.0
2008-04-02 13:27:00,1.717,1.7174,1.7167,1.7172,69000000.0
2008-04-02 13:28:00,1.7172,1.7174,1.7166,1.7167,78200000.0
2008-04-02 13:29:00,1.7167,1.7172,1.7163,1.717,66700000.0
2008-04-02 13:30:00,1.717,1.717,1.7167,1.7169,32400000.0
2008-04-02 13:31:00,1.7169,1.7169,1.7161,1.7161,61300000.0
2008-04-02 13:32:00,1.7161,1.7165,1.7159,1.7164,78500000.0
2008-04-02 13:33:00,1.7164,1.7164,1.7157,1.716,72100000.0
2008-04-02 13:34:00,1.716,1.716,1.7154,1.7158,51200000.0
2008-04-02 13:35:00,1.7158,1.7161,1.7152,1.7153,65100000.0
2008-04-02 13:36:00,1.7153,1.7154,1.71465,1.7152,77700000.0
2008-04-02 13:37:00,1.7154,1.7157,1.71505,1.7153,55500000.0
2008-04-02 13:38:00,1.7153,1.7155,1.7153,1.7154,34700000.0
2008-04-02 13:39:00,1.7154,1.7158,1.7153,1.71555,76400000.0
2008-04-02 13:40:00,1.71555,1.71575,1.71515,1.71565,65100000.0
2008-04-02 13:41:00,1.71565,1.71575,1.7151,1.7153,51000000.0
2008-04-02 13:42:00,1.7153,1.71535,1.7153,1.7153,29100000.0
2008-04-02 13:43:00,1.7153,1.71575,1.7153,1.7156,49300000.0
2008-04-02 13:44:00,1.7156,1.71575,1.7154,1.7155,61400000.0
2008-04-02 13:45:00,1.7155,1.71575,1.7155,1.7157,47000000.0
2008-04-02 13:46:00,1.7157,1.7157,1.71525,1.71525,30200000.0
2008-04-02 13:47:00,1.71525,1.71555,1.71525,1.7155,32000000.0
2008-04-02 13:48:00,1.7155,1.71565,1.7147,1.7149,62500000.0
2008-04-02 13:49:00,1.7149,1.7153,1.7149,1.715,51500000.0
2008-04-02 13:50:00,1.715,1.71525,1.71495,1.7151,42500000.0
2008-04-02 13:51:00,1.7152,1.71575,1.7151,1.71565,59000000.0
2008-04-02 13:52:00,1.71565,1.71595,1.7156,1.7159,33300000.0
2008-04-02 13:53:00,1.7159,1.71625,1.7158,1.7161,55300000.0
2008-04-02 13:54:00,1.7161,1.7163,1.7159,1.7161,47900000.0
2008-04-02 13:55:00,1.716,1.7162,1.716,1.7161,33000000.0
2008-04-02 13:56:00,1.7161,1.7162,1.7151,1.7155,64200000.0
2008-04-02 13:57:00,1.7155,1.7161,1.7155,1.7159,53100000.0
2008-04-02 13:58:00,1.716,1.7161,1.7156,1.7156,53500000.0
2008-04-02 13:59:00,1.7156,1.71615,1.7156,1.71605,51800000.0
2008-04-02 14:00:00,1.71605,1.71625,1.7158,1.7162,48800000.0
2008-04-02 14:01:00,1.7162,1.7162,1.71565,1.7158,51600000.0
2008-04-02 14:02:00,1.7158,1.7162,1.7158,1.71595,49700000.0
2008-04-02 14:03:00,1.71585,1.7161,1.7158,1.7158,29200000.0
2008-04-02 14:04:00,1.7158,1.71595,1.7158,1.7158,47300000.0
2008-04-02 14:05:00,1.7158,1.7165,1.71565,1.7164,66700000.0
2008-04-02 14:06:00,1.71645,1.7169,1.7163,1.71635,49800000.0
2008-04-02 14:07:00,1.71635,1.7165,1.71595,1.716,47400000.0
2008-04-02 14:08:00,1.716,1.71625,1.7156,1.7159,83600000.0
2008-04-02 14:09:00,1.7159,1.7161,1.7158,1.716,39700000.0
2008-04-02 14:10:00,1.716,1.7161,1.7158,1.7158,42600000.0
2008-04-02 14:11:00,1.7158,1.7158,1.7156,1.7157,28400000.0
2008-04-02 14:12:00,1.7157,1.7158,1.7134,1.71355,70800000.0
2008-04-02 14:13:00,1.7134,1.7142,1.7119,1.7142,119300000.0
2008-04-02 14:14:00,1.7139,1.715,1.7137,1.7138,566300000.0
2008-04-02 14:15:00,1.7137,1.7141,1.7118,1.7131,263100000.0
2008-04-02 14:16:00,1.71275,1.7133,1.71135,1.71135,93600000.0
2008-04-02 14:17:00,1.71135,1.7116,1.7104,1.7105,98000000.0
2008-04-02 14:18:00,1.7104,1.711,1.7094,1.7106,108400000.0
2008-04-02 14:19:00,1.7106,1.7113,1.7104,1.7111,126400000.0
2008-04-02 14:20:00,1.7111,1.71195,1.71105,1.7117,98600000.0
2008-04-02 14:21:00,1.71175,1.71225,1.7117,1.71195,87800000.0
2008-04-02 14:22:00,1.71205,1.71245,1.7119,1.71235,105900000.0
2008-04-02 14:23:00,1.71235,1.71265,1.71215,1.71235,77300000.0
2008-04-02 14:24:00,1.7123,1.71235,1.7112,1.7115,85900000.0
2008-04-02 14:25:00,1.7115,1.7115,1.7108,1.7112,162500000.0
2008-04-02 14:26:00,1.7112,1.71175,1.7112,1.7117,89600000.0
2008-04-02 14:27:00,1.7117,1.7118,1.71085,1.7115,124800000.0
2008-04-02 14:28:00,1.71155,1.712,1.71125,1.7117,78600000.0
2008-04-02 14:29:00,1.7117,1.7117,1.7107,1.71105,100400000.0
2008-04-02 14:30:00,1.71105,1.71145,1.71025,1.71135,93600000.0
2008-04-02 14:31:00,1.71125,1.71165,1.71085,1.7114,96800000.0
2008-04-02 14:32:00,1.7114,1.7115,1.7105,1.7111,132300000.0
2008-04-02 14:33:00,1.7108,1.712,1.7104,1.7118,128800000.0
2008-04-02 14:34:00,1.71175,1.712,1.7105,1.7118,98500000.0
2008-04-02 14:35:00,1.7118,1.71255,1.71155,1.71235,69200000.0
2008-04-02 14:36:00,1.71225,1.7129,1.7122,1.7127,89000000.0
2008-04-02 14:37:00,1.7127,1.7129,1.7113,1.7114,90800000.0
2008-04-02 14:38:00,1.7114,1.7118,1.7111,1.71115,84200000.0
2008-04-02 14:39:00,1.7113,1.7118,1.7111,1.7116,159800000.0
2008-04-02 14:40:00,1.7116,1.7119,1.7114,1.7118,101300000.0
2008-04-02 14:41:00,1.7118,1.7121,1.7116,1.71185,79400000.0
2008-04-02 14:42:00,1.71175,1.712,1.7114,1.71185,70500000.0
2008-04-02 14:43:00,1.7118,1.71185,1.7114,1.7115,53700000.0
2008-04-02 14:44:00,1.7115,1.7124,1.7113,1.71205,79100000.0
2008-04-02 14:45:00,1.712,1.7123,1.71165,1.7118,98800000.0
2008-04-02 14:46:00,1.7119,1.713,1.7119,1.7128,94300000.0
2008-04-02 14:47:00,1.7128,1.714,1.7127,1.7136,97100000.0
2008-04-02 14:48:00,1.7137,1.7139,1.7134,1.7139,77700000.0
2008-04-02 14:49:00,1.7139,1.7143,1.7134,1.7141,72000000.0
2008-04-02 14:50:00,1.7141,1.7148,1.7138,1.7142,103800000.0
2008-04-02 14:51:00,1.7143,1.7145,1.7137,1.7141,89500000.0
2008-04-02 14:52:00,1.7141,1.71525,1.7141,1.7151,91100000.0
2008-04-02 14:53:00,1.7151,1.7161,1.7151,1.7161,102500000.0
2008-04-02 14:54:00,1.7161,1.7161,1.71485,1.71515,74100000.0
2008-04-02 14:55:00,1.71515,1.71525,1.7143,1.7144,83400000.0
2008-04-02 14:56:00,1.7145,1.7147,1.7142,1.7145,91700000.0
2008-04-02 14:57:00,1.7145,1.7147,1.7143,1.7147,73300000.0
2008-04-02 14:58:00,1.7147,1.71555,1.7146,1.7151,75200000.0
2008-04-02 14:59:00,1.7151,1.71565,1.7148,1.7154,84400000.0
2008-04-02 15:00:00,1.7154,1.7162,1.7154,1.7162,92000000.0
2008-04-02 15:01:00,1.7162,1.7167,1.7156,1.71565,72300000.0
2008-04-02 15:02:00,1.71565,1.71665,1.7156,1.7158,86600000.0
2008-04-02 15:03:00,1.7158,1.7162,1.71485,1.71485,85500000.0
2008-04-02 15:04:00,1.71495,1.7157,1.714,1.7155,82400000.0
2008-04-02 15:05:00,1.7155,1.71565,1.7151,1.71545,54000000.0
2008-04-02 15:06:00,1.71545,1.71595,1.71515,1.71555,54600000.0
2008-04-02 15:07:00,1.71555,1.7159,1.7154,1.7157,63400000.0
2008-04-02 15:08:00,1.7157,1.71595,1.71515,1.7153,66200000.0
2008-04-02 15:09:00,1.7153,1.71595,1.7152,1.7153,74200000.0
2008-04-02 15:10:00,1.7153,1.71565,1.7151,1.7155,73500000.0
2008-04-02 15:11:00,1.7155,1.7162,1.71505,1.7161,84900000.0
2008-04-02 15:12:00,1.7161,1.7161,1.7153,1.7155,79600000.0
2008-04-02 15:13:00,1.7155,1.71575,1.7151,1.7156,63000000.0
2008-04-02 15:14:00,1.7156,1.7158,1.7153,1.7153,77300000.0
2008-04-02 15:15:00,1.7153,1.7161,1.7152,1.7159,64600000.0
2008-04-02 15:16:00,1.7159,1.7163,1.7157,1.7158,65200000.0
2008-04-02 15:17:00,1.7158,1.71615,1.7158,1.7161,42000000.0
2008-04-02 15:18:00,1.7161,1.7162,1.7158,1.7162,50100000.0
2008-04-02 15:19:00,1.7162,1.71625,1.716,1.716,28700000.0
2008-04-02 15:20:00,1.716,1.7165,1.716,1.7163,53700000.0
2008-04-02 15:21:00,1.7163,1.71655,1.7161,1.7161,56100000.0
2008-04-02 15:22:00,1.7161,1.7165,1.716,1.7163,61700000.0
2008-04-02 15:23:00,1.7163,1.7164,1.7158,1.7163,53600000.0
2008-04-02 15:24:00,1.7163,1.7167,1.71605,1.7167,53200000.0
2008-04-02 15:25:00,1.7167,1.7169,1.7165,1.7167,67300000.0
2008-04-02 15:26:00,1.7167,1.7167,1.7159,1.7161,65500000.0
2008-04-02 15:27:00,1.7161,1.7162,1.7157,1.716,70300000.0
2008-04-02 15:28:00,1.716,1.7161,1.7154,1.71565,87200000.0
2008-04-02 15:29:00,1.71565,1.716,1.7151,1.7157,84200000.0
2008-04-02 15:30:00,1.7156,1.7172,1.7154,1.7171,145100000.0
2008-04-02 15:31:00,1.7171,1.71795,1.7165,1.7174,133300000.0
2008-04-02 15:32:00,1.7174,1.7184,1.7173,1.7176,90700000.0
2008-04-02 15:33:00,1.7176,1.7199,1.71755,1.7196,100500000.0
2008-04-02 15:34:00,1.7195,1.7204,1.718,1.718,144300000.0
2008-04-02 15:35:00,1.71805,1.7189,1.71805,1.7186,116100000.0
2008-04-02 15:36:00,1.7186,1.719,1.71795,1.7181,79600000.0
2008-04-02 15:37:00,1.7181,1.7181,1.7171,1.7172,62500000.0
2008-04-02 15:38:00,1.7172,1.718,1.717,1.718,89700000.0
2008-04-02 15:39:00,1.718,1.7181,1.7178,1.7179,76800000.0
2008-04-02 15:40:00,1.7179,1.7182,1.7178,1.71805,102700000.0
2008-04-02 15:41:00,1.71805,1.7191,1.71805,1.71895,86700000.0
2008-04-02 15:42:00,1.719,1.71905,1.718,1.7184,77900000.0
2008-04-02 15:43:00,1.7184,1.7187,1.7183,1.7186,93800000.0
2008-04-02 15:44:00,1.7186,1.7186,1.71715,1.7173,104100000.0
2008-04-02 15:45:00,1.7173,1.7181,1.717,1.718,69200000.0
2008-04-02 15:46:00,1.718,1.718,1.71695,1.71695,74100000.0
2008-04-02 15:47:00,1.71695,1.7173,1.71665,1.7171,66300000.0
2008-04-02 15:48:00,1.71715,1.71715,1.7166,1.71705,65500000.0
2008-04-02 15:49:00,1.71705,1.7178,1.71695,1.7176,85700000.0
2008-04-02 15:50:00,1.7176,1.7177,1.71635,1.71695,91200000.0
2008-04-02 15:51:00,1.71695,1.7177,1.71665,1.7176,91100000.0
2008-04-02 15:52:00,1.7176,1.7176,1.717,1.7173,92400000.0
2008-04-02 15:53:00,1.71735,1.7174,1.7169,1.71695,77900000.0
2008-04-02 15:54:00,1.7169,1.7176,1.7168,1.7175,85800000.0
2008-04-02 15:55:00,1.7175,1.7176,1.7171,1.7176,78400000.0
2008-04-02 15:56:00,1.7176,1.7179,1.71665,1.71685,72300000.0
2008-04-02 15:57:00,1.717,1.717,1.7164,1.7167,56300000.0
2008-04-02 15:58:00,1.7167,1.7185,1.7167,1.7183,79300000.0
2008-04-02 15:59:00,1.7183,1.7183,1.7172,1.7175,335800000.0
2008-04-02 16:00:00,1.7175,1.7185,1.7172,1.7185,316100000.0
2008-04-02 16:01:00,1.7185,1.7185,1.71775,1.7178,68900000.0
2008-04-02 16:02:00,1.7178,1.7183,1.7176,1.7179,95900000.0
2008-04-02 16:03:00,1.7179,1.7181,1.7179,1.7179,54600000.0
2008-04-02 16:04:00,1.7179,1.7179,1.7174,1.7175,61600000.0
2008-04-02 16:05:00,1.7175,1.7176,1.7173,1.7176,60500000.0
2008-04-02 16:06:00,1.7176,1.7176,1.71705,1.7173,90600000.0
2008-04-02 16:07:00,1.7173,1.71815,1.7172,1.7178,79100000.0
2008-04-02 16:08:00,1.7178,1.718,1.7173,1.7177,77000000.0
2008-04-02 16:09:00,1.7177,1.718,1.7174,1.7177,86400000.0
2008-04-02 16:10:00,1.7177,1.718,1.7174,1.718,69100000.0
2008-04-02 16:11:00,1.718,1.718,1.7173,1.7174,68300000.0
2008-04-02 16:12:00,1.71745,1.7176,1.7168,1.7169,86000000.0
2008-04-02 16:13:00,1.7169,1.7176,1.7169,1.7175,78300000.0
2008-04-02 16:14:00,1.7175,1.7179,1.7171,1.7177,70900000.0
2008-04-02 16:15:00,1.7177,1.7179,1.7172,1.7172,68200000.0
2008-04-02 16:16:00,1.71715,1.7175,1.71645,1.7165,97500000.0
2008-04-02 16:17:00,1.7165,1.7169,1.716,1.7161,116100000.0
2008-04-02 16:18:00,1.71605,1.7169,1.716,1.7169,87300000.0
2008-04-02 16:19:00,1.7169,1.717,1.71675,1.7168,43700000.0
2008-04-02 16:20:00,1.7168,1.7172,1.7166,1.717,73100000.0
2008-04-02 16:21:00,1.717,1.7171,1.7165,1.7167,98300000.0
2008-04-02 16:22:00,1.7167,1.7168,1.71605,1.7165,61000000.0
2008-04-02 16:23:00,1.7165,1.71695,1.7165,1.7169,102700000.0
2008-04-02 16:24:00,1.7169,1.717,1.716,1.716,143800000.0
2008-04-02 16:25:00,1.7161,1.7162,1.7155,1.7155,134700000.0
2008-04-02 16:26:00,1.7155,1.7156,1.71485,1.7154,92300000.0
2008-04-02 16:27:00,1.7153,1.7163,1.71525,1.7163,85200000.0
2008-04-02 16:28:00,1.7163,1.7163,1.7156,1.7158,102300000.0
2008-04-02 16:29:00,1.7158,1.7162,1.71575,1.7159,80500000.0
2008-04-02 16:30:00,1.7159,1.7159,1.7153,1.7158,132300000.0
2008-04-02 16:31:00,1.7159,1.7164,1.7155,1.7162,170900000.0
2008-04-02 16:32:00,1.7162,1.7163,1.7151,1.7152,163000000.0
2008-04-02 16:33:00,1.7152,1.7156,1.7149,1.7156,107900000.0
2008-04-02 16:34:00,1.7156,1.7158,1.7151,1.7152,79300000.0
2008-04-02 16:35:00,1.7152,1.7158,1.715,1.7155,211300000.0
2008-04-02 16:36:00,1.7155,1.7164,1.7153,1.7161,47200000.0
2008-04-02 16:37:00,1.7161,1.7161,1.7153,1.7155,51500000.0
2008-04-02 16:38:00,1.7155,1.716,1.7152,1.7156,155200000.0
2008-04-02 16:39:00,1.7157,1.716,1.71545,1.71555,124600000.0
2008-04-02 16:40:00,1.71555,1.7158,1.715,1.715,191200000.0
2008-04-02 16:41:00,1.715,1.7151,1.7142,1.7148,180300000.0
2008-04-02 16:42:00,1.7148,1.71485,1.71355,1.7146,177000000.0
2008-04-02 16:43:00,1.7146,1.7151,1.7146,1.71485,127800000.0
2008-04-02 16:44:00,1.7148,1.7148,1.7142,1.7145,45700000.0
2008-04-02 16:45:00,1.7145,1.7156,1.7143,1.7154,38900000.0
2008-04-02 16:46:00,1.7154,1.7156,1.715,1.7151,36500000.0
2008-04-02 16:47:00,1.7152,1.71525,1.7141,1.7141,38800000.0
2008-04-02 16:48:00,1.7141,1.7143,1.7133,1.7135,54600000.0
2008-04-02 16:49:00,1.7135,1.7142,1.7134,1.7137,50000000.0
2008-04-02 16:50:00,1.7137,1.7141,1.7137,1.7139,28200000.0
2008-04-02 16:51:00,1.7139,1.714,1.7135,1.7139,28200000.0
2008-04-02 16:52:00,1.7139,1.7142,1.7136,1.7137,34800000.0
2008-04-02 16:53:00,1.7137,1.7137,1.7126,1.7132,214400000.0
2008-04-02 16:54:00,1.71325,1.7134,1.71265,1.713,59400000.0
2008-04-02 16:55:00,1.713,1.7131,1.7125,1.7125,86300000.0
2008-04-02 16:56:00,1.7125,1.713,1.7125,1.7128,65000000.0
2008-04-02 16:57:00,1.7128,1.7129,1.71225,1.71225,148200000.0
2008-04-02 16:58:00,1.71225,1.7123,1.71085,1.7118,134800000.0
2008-04-02 16:59:00,1.7118,1.712,1.71115,1.71115,388000000.0
2008-04-02 17:00:00,1.71115,1.712,1.71115,1.7118,142400000.0
2008-04-02 17:01:00,1.7118,1.7121,1.71165,1.7119,33400000.0
2008-04-02 17:02:00,1.7119,1.7124,1.7117,1.71225,57300000.0
2008-04-02 17:03:00,1.71225,1.7123,1.7119,1.712,30500000.0
2008-04-02 17:04:00,1.712,1.71235,1.7117,1.71215,124800000.0
2008-04-02 17:05:00,1.71215,1.7126,1.71205,1.71245,167000000.0
2008-04-02 17:06:00,1.71245,1.7127,1.71245,1.7127,657600000.0
2008-04-02 17:07:00,1.7127,1.713,1.7125,1.71265,36800000.0
2008-04-02 17:08:00,1.71265,1.7133,1.71265,1.71315,41400000.0
2008-04-02 17:09:00,1.71315,1.71315,1.71245,1.71265,41000000.0
2008-04-02 17:10:00,1.71265,1.7127,1.7121,1.71235,106000000.0
2008-04-02 17:11:00,1.71235,1.7126,1.7122,1.7124,61200000.0
2008-04-02 17:12:00,1.7124,1.7125,1.7122,1.7125,17200000.0
2008-04-02 17:13:00,1.7125,1.71275,1.7124,1.7125,35800000.0
2008-04-02 17:14:00,1.7125,1.7128,1.7123,1.7127,26000000.0
2008-04-02 17:15:00,1.7127,1.7127,1.7122,1.7123,34000000.0
2008-04-02 17:16:00,1.7121,1.7133,1.7121,1.7133,32800000.0
2008-04-02 17:17:00,1.7133,1.7133,1.71225,1.7125,50600000.0
2008-04-02 17:18:00,1.7125,1.7129,1.7122,1.7126,288400000.0
2008-04-02 17:19:00,1.7126,1.7128,1.71215,1.7124,143800000.0
2008-04-02 17:20:00,1.7124,1.7126,1.7121,1.7126,32800000.0
2008-04-02 17:21:00,1.7126,1.7127,1.7122,1.7122,26500000.0
2008-04-02 17:22:00,1.7122,1.7126,1.7122,1.7124,89000000.0
2008-04-02 17:23:00,1.7124,1.7138,1.7124,1.7135,97200000.0
2008-04-02 17:24:00,1.7135,1.7135,1.7121,1.7122,41400000.0
2008-04-02 17:25:00,1.7122,1.7127,1.7122,1.7125,26400000.0
2008-04-02 17:26:00,1.7125,1.7126,1.7122,1.7126,75200000.0
2008-04-02 17:27:00,1.7126,1.7129,1.7119,1.7122,82200000.0
2008-04-02 17:28:00,1.7122,1.7125,1.7119,1.7124,27600000.0
2008-04-02 17:29:00,1.7124,1.7132,1.7123,1.7128,29800000.0
2008-04-02 17:30:00,1.7128,1.7132,1.7124,1.71265,135600000.0
2008-04-02 17:31:00,1.71265,1.7136,1.71255,1.7134,172400000.0
2008-04-02 17:32:00,1.7134,1.7135,1.7128,1.7129,126600000.0
2008-04-02 17:33:00,1.71285,1.7134,1.7128,1.7129,105800000.0
2008-04-02 17:34:00,1.7129,1.7133,1.7129,1.7132,86400000.0
2008-04-02 17:35:00,1.7132,1.71325,1.7131,1.7132,42200000.0
2008-04-02 17:36:00,1.7132,1.7134,1.71295,1.713,69000000.0
2008-04-02 17:37:00,1.713,1.71315,1.7129,1.7131,56200000.0
2008-04-02 17:38:00,1.7131,1.71325,1.7124,1.7125,118200000.0
2008-04-02 17:39:00,1.7125,1.7126,1.7123,1.7124,71200000.0
2008-04-02 17:40:00,1.7124,1.71275,1.7122,1.7122,155200000.0
2008-04-02 17:41:00,1.7122,1.71235,1.7122,1.71235,96900000.0
2008-04-02 17:42:00,1.71235,1.71275,1.71215,1.71225,51400000.0
2008-04-02 17:43:00,1.71225,1.7125,1.712,1.7124,84800000.0
2008-04-02 17:44:00,1.7124,1.7125,1.71165,1.71175,115600000.0
2008-04-02 17:45:00,1.71175,1.71195,1.7114,1.7114,121600000.0
2008-04-02 17:46:00,1.7115,1.7115,1.71115,1.71115,634300000.0
2008-04-02 17:47:00,1.71115,1.7113,1.7106,1.7106,53200000.0
2008-04-02 17:48:00,1.7106,1.7112,1.7105,1.7111,112500000.0
2008-04-02 17:49:00,1.7111,1.7112,1.71085,1.7111,50600000.0
2008-04-02 17:50:00,1.7111,1.712,1.7111,1.71185,83800000.0
2008-04-02 17:51:00,1.7118,1.7126,1.71175,1.71175,185200000.0
2008-04-02 17:52:00,1.71175,1.71175,1.7115,1.7115,64200000.0
2008-04-02 17:53:00,1.7115,1.7118,1.71145,1.7116,44600000.0
2008-04-02 17:54:00,1.7116,1.71175,1.7113,1.71135,55000000.0
2008-04-02 17:55:00,1.71135,1.7116,1.7107,1.7107,72600000.0
2008-04-02 17:56:00,1.7107,1.7108,1.70885,1.7103,175800000.0
2008-04-02 17:57:00,1.70995,1.71015,1.7097,1.7099,78400000.0
2008-04-02 17:58:00,1.7099,1.7105,1.7097,1.7105,105400000.0
2008-04-02 17:59:00,1.7105,1.7105,1.70965,1.7098,94200000.0
2008-04-02 18:00:00,1.7098,1.7107,1.7094,1.7098,74400000.0
2008-04-02 18:01:00,1.7098,1.71025,1.7098,1.71025,39100000.0
2008-04-02 18:02:00,1.71025,1.7105,1.7098,1.7105,29200000.0
2008-04-02 18:03:00,1.7105,1.711,1.7104,1.7106,79000000.0
2008-04-02 18:04:00,1.7107,1.7111,1.7107,1.7107,30000000.0
2008-04-02 18:05:00,1.7107,1.711,1.7107,1.711,13000000.0
2008-04-02 18:06:00,1.711,1.7112,1.7103,1.7105,48200000.0
2008-04-02 18:07:00,1.7105,1.7111,1.7099,1.7102,29600000.0
2008-04-02 18:08:00,1.7102,1.7109,1.7102,1.7107,42600000.0
2008-04-02 18:09:00,1.7107,1.7115,1.7107,1.7115,27800000.0
2008-04-02 18:10:00,1.7111,1.7114,1.7108,1.7109,35600000.0
2008-04-02 18:11:00,1.7109,1.7118,1.7108,1.7118,113400000.0
2008-04-02 18:12:00,1.7118,1.7128,1.71155,1.7122,80900000.0
2008-04-02 18:13:00,1.7122,1.7124,1.7114,1.71165,118200000.0
2008-04-02 18:14:00,1.71165,1.7124,1.71165,1.7121,52800000.0
2008-04-02 18:15:00,1.7121,1.7127,1.7121,1.7125,33600000.0
2008-04-02 18:16:00,1.7125,1.7127,1.71215,1.71215,37100000.0
2008-04-02 18:17:00,1.71215,1.7123,1.7118,1.71195,35500000.0
2008-04-02 18:18:00,1.71195,1.7124,1.71195,1.71225,26000000.0
2008-04-02 18:19:00,1.71225,1.7124,1.71225,1.7124,17000000.0
2008-04-02 18:20:00,1.7124,1.7125,1.712,1.7124,38000000.0
2008-04-02 18:21:00,1.7124,1.7126,1.7121,1.7123,16200000.0
2008-04-02 18:22:00,1.7123,1.7124,1.712,1.71215,35000000.0
2008-04-02 18:23:00,1.71215,1.7123,1.71215,1.7123,17800000.0
2008-04-02 18:24:00,1.7123,1.7124,1.712,1.71215,27500000.0
2008-04-02 18:25:00,1.7118,1.712,1.7117,1.7119,10000000.0
2008-04-02 18:26:00,1.7119,1.71275,1.7118,1.7123,35700000.0
2008-04-02 18:27:00,1.7123,1.7125,1.7122,1.7122,16000000.0
2008-04-02 18:28:00,1.7122,1.7125,1.7119,1.712,41000000.0
2008-04-02 18:29:00,1.712,1.7121,1.7119,1.7119,10800000.0
2008-04-02 18:30:00,1.7119,1.7122,1.7119,1.7122,13200000.0
2008-04-02 18:31:00,1.7122,1.7122,1.7121,1.7121,8600000.0
2008-04-02 18:32:00,1.7121,1.7123,1.7121,1.7122,8400000.0
2008-04-02 18:33:00,1.7122,1.7122,1.7116,1.7118,22400000.0
2008-04-02 18:34:00,1.7118,1.7125,1.7118,1.7122,46800000.0
2008-04-02 18:35:00,1.7122,1.7124,1.7122,1.7124,10400000.0
2008-04-02 18:36:00,1.7124,1.7125,1.7121,1.7122,9600000.0
2008-04-02 18:37:00,1.7122,1.7123,1.7122,1.7123,4400000.0
2008-04-02 18:38:00,1.7123,1.7123,1.7123,1.7123,3000000.0
2008-04-02 18:39:00,1.7123,1.7124,1.7122,1.7124,8200000.0
2008-04-02 18:40:00,1.7124,1.7124,1.712,1.7121,9200000.0
2008-04-02 18:41:00,1.7121,1.7121,1.7118,1.7118,13200000.0
2008-04-02 18:42:00,1.7118,1.7119,1.7117,1.7118,10800000.0
2008-04-02 18:43:00,1.7118,1.7121,1.7118,1.7121,9800000.0
2008-04-02 18:44:00,1.7121,1.7121,1.7118,1.7118,14200000.0
2008-04-02 18:45:00,1.7118,1.7119,1.7118,1.7118,8400000.0
2008-04-02 18:46:00,1.7118,1.7121,1.7118,1.7119,6600000.0
2008-04-02 18:47:00,1.7119,1.7121,1.7119,1.71195,93800000.0
2008-04-02 18:48:00,1.71195,1.7121,1.7119,1.7119,68600000.0
2008-04-02 18:49:00,1.7119,1.712,1.7119,1.712,6000000.0
2008-04-02 18:50:00,1.712,1.7123,1.7119,1.7122,8600000.0
2008-04-02 18:51:00,1.7122,1.7123,1.712,1.7122,13000000.0
2008-04-02 18:52:00,1.7122,1.7126,1.7122,1.7126,11200000.0
2008-04-02 18:53:00,1.7126,1.7129,1.7122,1.7129,24400000.0
2008-04-02 18:54:00,1.7129,1.7136,1.7129,1.7136,29200000.0
2008-04-02 18:55:00,1.7136,1.7139,1.7133,1.7139,29400000.0
2008-04-02 18:56:00,1.7139,1.714,1.7134,1.7136,27600000.0
2008-04-02 18:57:00,1.7136,1.7137,1.7134,1.7136,19400000.0
2008-04-02 18:58:00,1.7136,1.7138,1.7134,1.7134,19600000.0
2008-04-02 18:59:00,1.7134,1.7143,1.7134,1.7136,64800000.0
2008-04-02 19:00:00,1.7137,1.7137,1.7134,1.7134,19800000.0
2008-04-02 19:01:00,1.7134,1.7139,1.7132,1.7135,28000000.0
2008-04-02 19:02:00,1.7135,1.7137,1.713,1.7132,46000000.0
2008-04-02 19:03:00,1.7132,1.7138,1.7132,1.7136,26200000.0
2008-04-02 19:04:00,1.7136,1.7143,1.7135,1.7137,38000000.0
2008-04-02 19:05:00,1.7137,1.7139,1.7133,1.7135,18400000.0
2008-04-02 19:06:00,1.7135,1.714,1.7135,1.7138,25600000.0
2008-04-02 19:07:00,1.7138,1.71525,1.7136,1.7148,148400000.0
2008-04-02 19:08:00,1.7147,1.7149,1.71345,1.7141,104400000.0
2008-04-02 19:09:00,1.7141,1.7141,1.7138,1.7139,74600000.0
2008-04-02 19:10:00,1.7139,1.7142,1.71365,1.7139,33400000.0
2008-04-02 19:11:00,1.714,1.714,1.71355,1.7138,121800000.0
2008-04-02 19:12:00,1.7138,1.7141,1.7135,1.7136,67800000.0
2008-04-02 19:13:00,1.7136,1.7139,1.71335,1.7139,112000000.0
2008-04-02 19:14:00,1.7139,1.71435,1.7138,1.71435,20200000.0
2008-04-02 19:15:00,1.71435,1.7149,1.7142,1.71465,80800000.0
2008-04-02 19:16:00,1.71465,1.715,1.7144,1.71485,85400000.0
2008-04-02 19:17:00,1.7149,1.7153,1.7149,1.71505,70000000.0
2008-04-02 19:18:00,1.71505,1.7153,1.715,1.7151,59200000.0
2008-04-02 19:19:00,1.7151,1.7152,1.7147,1.7148,48000000.0
2008-04-02 19:20:00,1.7148,1.7148,1.7146,1.7146,34600000.0
2008-04-02 19:21:00,1.7146,1.7147,1.7145,1.7145,100800000.0
2008-04-02 19:22:00,1.7145,1.7147,1.7143,1.7145,89200000.0
2008-04-02 19:23:00,1.7145,1.7145,1.714,1.7141,24000000.0
2008-04-02 19:24:00,1.7141,1.7141,1.7139,1.714,19800000.0
2008-04-02 19:25:00,1.714,1.714,1.7137,1.7137,17800000.0
2008-04-02 19:26:00,1.7137,1.7138,1.7133,1.7136,32800000.0
2008-04-02 19:27:00,1.7136,1.714,1.7136,1.714,46600000.0
2008-04-02 19:28:00,1.714,1.7143,1.714,1.71405,44800000.0
2008-04-02 19:29:00,1.71405,1.7144,1.7139,1.7139,105400000.0
2008-04-02 19:30:00,1.7139,1.7139,1.71375,1.7138,74600000.0
2008-04-02 19:31:00,1.7138,1.7142,1.7138,1.7141,26000000.0
2008-04-02 19:32:00,1.7141,1.7142,1.71395,1.714,18400000.0
2008-04-02 19:33:00,1.714,1.7155,1.714,1.7155,97000000.0
2008-04-02 19:34:00,1.7155,1.7158,1.7148,1.7151,44600000.0
2008-04-02 19:35:00,1.7151,1.7156,1.7148,1.7152,20400000.0
2008-04-02 19:36:00,1.7152,1.7152,1.7145,1.7145,24400000.0
2008-04-02 19:37:00,1.7145,1.7149,1.7145,1.7148,36800000.0
2008-04-02 19:38:00,1.7148,1.71485,1.7145,1.7146,16900000.0
2008-04-02 19:39:00,1.7146,1.7148,1.7145,1.7145,16600000.0
2008-04-02 19:40:00,1.7145,1.7147,1.7143,1.7143,22800000.0
2008-04-02 19:41:00,1.7143,1.7145,1.71425,1.7145,15800000.0
2008-04-02 19:42:00,1.7145,1.7154,1.7138,1.71385,72000000.0
2008-04-02 19:43:00,1.7138,1.7139,1.7134,1.7137,37200000.0
2008-04-02 19:44:00,1.7138,1.7141,1.7138,1.7141,39400000.0
2008-04-02 19:45:00,1.7141,1.7142,1.714,1.714,8800000.0
2008-04-02 19:46:00,1.714,1.714,1.71335,1.7135,27400000.0
2008-04-02 19:47:00,1.7135,1.7136,1.7135,1.7136,13800000.0
2008-04-02 19:48:00,1.7136,1.7137,1.71325,1.7136,28600000.0
2008-04-02 19:49:00,1.7136,1.7138,1.7133,1.7133,18400000.0
2008-04-02 19:50:00,1.7133,1.7135,1.7133,1.7135,18000000.0
2008-04-02 19:51:00,1.7135,1.7136,1.7132,1.7133,18800000.0
2008-04-02 19:52:00,1.7134,1.7135,1.7125,1.7132,42200000.0
2008-04-02 19:53:00,1.7132,1.7136,1.713,1.7136,26600000.0
2008-04-02 19:54:00,1.7136,1.7137,1.7132,1.7132,78000000.0
2008-04-02 19:55:00,1.7132,1.7133,1.7131,1.7133,25600000.0
2008-04-02 19:56:00,1.7133,1.7136,1.7133,1.7136,28400000.0
2008-04-02 19:57:00,1.7136,1.7142,1.7136,1.714,36500000.0
2008-04-02 19:58:00,1.71385,1.7142,1.71375,1.71415,49400000.0
2008-04-02 19:59:00,1.71415,1.7145,1.714,1.7145,37600000.0
2008-04-02 20:00:00,1.7145,1.7145,1.7138,1.7142,28800000.0
2008-04-02 20:01:00,1.7142,1.7146,1.7141,1.7145,10000000.0
2008-04-02 20:02:00,1.7146,1.7161,1.7145,1.7152,40600000.0
2008-04-02 20:03:00,1.7152,1.7154,1.7143,1.7146,31800000.0
2008-04-02 20:04:00,1.7146,1.7147,1.714,1.7141,25000000.0
2008-04-02 20:05:00,1.7141,1.7141,1.71325,1.7137,111600000.0
2008-04-02 20:06:00,1.7137,1.7143,1.71335,1.7136,112600000.0
2008-04-02 20:07:00,1.7136,1.7136,1.71255,1.71255,128400000.0
2008-04-02 20:08:00,1.71255,1.7128,1.7109,1.7111,65600000.0
2008-04-02 20:09:00,1.7111,1.7118,1.71085,1.71095,84200000.0
2008-04-02 20:10:00,1.711,1.7113,1.7109,1.7109,26600000.0
2008-04-02 20:11:00,1.7109,1.7112,1.7106,1.7109,68600000.0
2008-04-02 20:12:00,1.7109,1.7111,1.71035,1.7107,61200000.0
2008-04-02 20:13:00,1.7107,1.711,1.7105,1.711,28600000.0
2008-04-02 20:14:00,1.711,1.7118,1.711,1.7117,23200000.0
2008-04-02 20:15:00,1.7117,1.7121,1.7114,1.71175,48200000.0
2008-04-02 20:16:00,1.71165,1.7124,1.71165,1.7123,43100000.0
2008-04-02 20:17:00,1.7123,1.7123,1.712,1.7122,30200000.0
2008-04-02 20:18:00,1.7122,1.7122,1.7119,1.7119,9000000.0
2008-04-02 20:19:00,1.7119,1.712,1.7119,1.712,4600000.0
2008-04-02 20:20:00,1.712,1.712,1.7118,1.7119,7600000.0
2008-04-02 20:21:00,1.7119,1.7123,1.7117,1.7117,25000000.0
2008-04-02 20:22:00,1.7117,1.7119,1.7115,1.7119,24400000.0
2008-04-02 20:23:00,1.7119,1.7123,1.7118,1.7121,11200000.0
2008-04-02 20:24:00,1.7121,1.7126,1.7121,1.7126,15400000.0
2008-04-02 20:25:00,1.7126,1.7126,1.7122,1.7123,18800000.0
2008-04-02 20:26:00,1.7123,1.7127,1.7118,1.712,19000000.0
2008-04-02 20:27:00,1.712,1.712,1.71135,1.7116,23200000.0
2008-04-02 20:28:00,1.7116,1.7116,1.7113,1.7115,12200000.0
2008-04-02 20:29:00,1.7115,1.71205,1.7113,1.7117,117200000.0
2008-04-02 20:30:00,1.7117,1.712,1.71155,1.7118,82600000.0
2008-04-02 20:31:00,1.7118,1.712,1.7117,1.712,40400000.0
2008-04-02 20:32:00,1.712,1.7124,1.7118,1.712,15200000.0
2008-04-02 20:33:00,1.712,1.7121,1.7115,1.7121,69400000.0
2008-04-02 20:34:00,1.7121,1.7126,1.7118,1.7124,25400000.0
2008-04-02 20:35:00,1.7124,1.7125,1.7124,1.7124,10000000.0
2008-04-02 20:36:00,1.7124,1.7126,1.712,1.7121,83300000.0
2008-04-02 20:37:00,1.7121,1.7122,1.7121,1.7122,8600000.0
2008-04-02 20:38:00,1.7122,1.7122,1.712,1.712,17800000.0
2008-04-02 20:39:00,1.712,1.7121,1.712,1.7121,16200000.0
2008-04-02 20:40:00,1.7121,1.7121,1.7119,1.712,18200000.0
2008-04-02 20:41:00,1.712,1.712,1.7112,1.7112,16400000.0
2008-04-02 20:42:00,1.7112,1.7113,1.7111,1.7111,7600000.0
2008-04-02 20:43:00,1.7111,1.7114,1.7111,1.7114,14600000.0
2008-04-02 20:44:00,1.7114,1.7114,1.7107,1.7109,27800000.0
2008-04-02 20:45:00,1.7109,1.7112,1.7108,1.711,17200000.0
2008-04-02 20:46:00,1.711,1.7115,1.711,1.7115,44000000.0
2008-04-02 20:47:00,1.7115,1.7116,1.7113,1.7116,16800000.0
2008-04-02 20:48:00,1.7116,1.71215,1.71145,1.7119,72000000.0
2008-04-02 20:49:00,1.7119,1.71215,1.71135,1.7118,84400000.0
2008-04-02 20:50:00,1.7118,1.7118,1.7116,1.7117,29000000.0
2008-04-02 20:51:00,1.7117,1.712,1.7116,1.7118,13200000.0
2008-04-02 20:52:00,1.7116,1.7123,1.71145,1.7123,107800000.0
2008-04-02 20:53:00,1.7121,1.7122,1.7119,1.7121,15600000.0
2008-04-02 20:54:00,1.7121,1.7123,1.712,1.7122,17800000.0
2008-04-02 20:55:00,1.7122,1.7122,1.7118,1.7121,25000000.0
2008-04-02 20:56:00,1.7121,1.7125,1.7121,1.7125,11800000.0
2008-04-02 20:57:00,1.7125,1.7125,1.7121,1.7123,11400000.0
2008-04-02 20:58:00,1.7123,1.7126,1.7119,1.7119,26000000.0
2008-04-02 20:59:00,1.7119,1.7123,1.7117,1.7122,49400000.0
2008-04-02 21:00:00,1.7122,1.713,1.712,1.7129,42200000.0
2008-04-02 21:01:00,1.7129,1.7133,1.7129,1.7131,30000000.0
2008-04-02 21:02:00,1.7131,1.7135,1.7131,1.7135,20200000.0
2008-04-02 21:03:00,1.7135,1.7143,1.7135,1.7143,65300000.0
2008-04-02 21:04:00,1.7143,1.715,1.7143,1.7147,39000000.0
2008-04-02 21:05:00,1.7147,1.7158,1.7147,1.7153,39000000.0
2008-04-02 21:06:00,1.7153,1.7155,1.715,1.7153,36600000.0
2008-04-02 21:07:00,1.7153,1.7153,1.71475,1.71505,54000000.0
2008-04-02 21:08:00,1.71505,1.7154,1.715,1.7152,23200000.0
2008-04-02 21:09:00,1.7152,1.7153,1.71495,1.71495,108600000.0
2008-04-02 21:10:00,1.7151,1.71545,1.71485,1.7152,181600000.0
2008-04-02 21:11:00,1.7152,1.7155,1.7151,1.7155,52200000.0
2008-04-02 21:12:00,1.7155,1.7155,1.7147,1.7152,58000000.0
2008-04-02 21:13:00,1.7152,1.7153,1.715,1.7153,13600000.0
2008-04-02 21:14:00,1.7153,1.7157,1.7153,1.7156,17400000.0
2008-04-02 21:15:00,1.7156,1.716,1.7156,1.7158,18600000.0
2008-04-02 21:16:00,1.7157,1.7157,1.7151,1.7153,28000000.0
2008-04-02 21:17:00,1.7153,1.7154,1.71495,1.7153,42000000.0
2008-04-02 21:18:00,1.7153,1.7161,1.7153,1.7156,72000000.0
2008-04-02 21:19:00,1.7156,1.71565,1.71515,1.71515,184200000.0
2008-04-02 21:20:00,1.71515,1.7155,1.715,1.715,78000000.0
2008-04-02 21:21:00,1.715,1.715,1.71415,1.7145,96600000.0
2008-04-02 21:22:00,1.7145,1.7146,1.7142,1.7145,18800000.0
2008-04-02 21:23:00,1.7145,1.7145,1.7144,1.7144,9800000.0
2008-04-02 21:24:00,1.7144,1.7145,1.7144,1.7145,8200000.0
2008-04-02 21:25:00,1.7145,1.7146,1.7143,1.7143,10200000.0
2008-04-02 21:26:00,1.7143,1.7144,1.7142,1.7143,9200000.0
2008-04-02 21:27:00,1.7143,1.7143,1.71395,1.71405,173800000.0
2008-04-02 21:28:00,1.71405,1.7143,1.714,1.7143,119000000.0
2008-04-02 21:29:00,1.7143,1.7144,1.714,1.714,74200000.0
2008-04-02 21:30:00,1.714,1.7144,1.714,1.7144,33200000.0
2008-04-02 21:31:00,1.7144,1.7148,1.7141,1.7148,20400000.0
2008-04-02 21:32:00,1.7148,1.7148,1.7142,1.7143,22400000.0
2008-04-02 21:33:00,1.7143,1.71475,1.7141,1.71455,58100000.0
2008-04-02 21:34:00,1.71455,1.71465,1.71435,1.71445,140200000.0
2008-04-02 21:35:00,1.71445,1.7152,1.7143,1.7152,60800000.0
2008-04-02 21:36:00,1.7152,1.7157,1.7152,1.7153,19200000.0
2008-04-02 21:37:00,1.7153,1.7158,1.7148,1.71575,84600000.0
2008-04-02 21:38:00,1.71575,1.7161,1.7149,1.715,307300000.0
2008-04-02 21:39:00,1.715,1.7155,1.7147,1.71535,153200000.0
2008-04-02 21:40:00,1.71535,1.7158,1.7151,1.7155,25000000.0
2008-04-02 21:41:00,1.7155,1.7155,1.7148,1.7149,56600000.0
2008-04-02 21:42:00,1.7149,1.7152,1.7144,1.7152,83700000.0
2008-04-02 21:43:00,1.7152,1.7152,1.71425,1.71475,222200000.0
2008-04-02 21:44:00,1.71475,1.71485,1.7143,1.7144,243200000.0
2008-04-02 21:45:00,1.7144,1.7146,1.7144,1.7146,13800000.0
2008-04-02 21:46:00,1.7146,1.7147,1.7145,1.7146,13800000.0
2008-04-02 21:47:00,1.7146,1.7146,1.7143,1.7143,12600000.0
2008-04-02 21:48:00,1.7143,1.7145,1.71425,1.71425,27000000.0
2008-04-02 21:49:00,1.71425,1.7143,1.7139,1.7141,90400000.0
2008-04-02 21:50:00,1.7141,1.7144,1.714,1.714,71600000.0
2008-04-02 21:51:00,1.714,1.7142,1.7134,1.7138,44400000.0
2008-04-02 21:52:00,1.7138,1.714,1.7136,1.7139,67800000.0
2008-04-02 21:53:00,1.7139,1.7143,1.7139,1.7141,22200000.0
2008-04-02 21:54:00,1.7141,1.71415,1.7136,1.7141,38800000.0
2008-04-02 21:55:00,1.7141,1.7143,1.714,1.7143,15200000.0
2008-04-02 21:56:00,1.7143,1.7143,1.714,1.7141,23600000.0
2008-04-02 21:57:00,1.7141,1.7144,1.7141,1.7144,280800000.0
2008-04-02 21:58:00,1.7144,1.7144,1.71395,1.71425,188400000.0
2008-04-02 21:59:00,1.71415,1.71425,1.71375,1.71385,301200000.0
2008-04-02 22:00:00,1.71385,1.7142,1.7138,1.714,352800000.0
2008-04-02 22:01:00,1.714,1.7144,1.714,1.7144,168400000.0
2008-04-02 22:02:00,1.7144,1.7147,1.7143,1.7144,35000000.0
2008-04-02 22:03:00,1.7144,1.7146,1.7141,1.7141,32200000.0
2008-04-02 22:04:00,1.7141,1.7142,1.7137,1.714,90400000.0
2008-04-02 22:05:00,1.714,1.7143,1.7136,1.7136,28800000.0
2008-04-02 22:06:00,1.7136,1.7139,1.7132,1.7137,60000000.0
2008-04-02 22:07:00,1.7137,1.7141,1.7137,1.714,35400000.0
2008-04-02 22:08:00,1.714,1.7143,1.714,1.7143,33800000.0
2008-04-02 22:09:00,1.7143,1.7148,1.71415,1.7145,80600000.0
2008-04-02 22:10:00,1.71455,1.7147,1.71415,1.7143,60200000.0
2008-04-02 22:11:00,1.7143,1.7155,1.7142,1.715,39800000.0
2008-04-02 22:12:00,1.715,1.715,1.7142,1.7144,12800000.0
2008-04-02 22:13:00,1.7144,1.7147,1.7144,1.71465,35800000.0
2008-04-02 22:14:00,1.71465,1.7158,1.71465,1.7152,56800000.0
2008-04-02 22:15:00,1.7152,1.7157,1.71465,1.71485,55200000.0
2008-04-02 22:16:00,1.71485,1.7157,1.71485,1.7156,45400000.0
2008-04-02 22:17:00,1.7157,1.7159,1.71515,1.7155,32000000.0
2008-04-02 22:18:00,1.7155,1.716,1.7154,1.7158,21400000.0
2008-04-02 22:19:00,1.7158,1.7159,1.7155,1.7155,24200000.0
2008-04-02 22:20:00,1.7155,1.7158,1.7154,1.7155,19400000.0
2008-04-02 22:21:00,1.7155,1.7158,1.71465,1.7147,59400000.0
2008-04-02 22:22:00,1.7147,1.7156,1.71465,1.7155,150400000.0
2008-04-02 22:23:00,1.7155,1.7155,1.71485,1.7149,40600000.0
2008-04-02 22:24:00,1.7149,1.7154,1.71465,1.71465,31000000.0
2008-04-02 22:25:00,1.71465,1.7159,1.71455,1.7159,85200000.0
2008-04-02 22:26:00,1.7159,1.7159,1.7153,1.7153,44400000.0
2008-04-02 22:27:00,1.7153,1.7156,1.7153,1.7155,12800000.0
2008-04-02 22:28:00,1.7155,1.7157,1.7153,1.7155,19800000.0
2008-04-02 22:29:00,1.7155,1.7158,1.715,1.715,27200000.0
2008-04-02 22:30:00,1.715,1.7155,1.71495,1.7153,41800000.0
2008-04-02 22:31:00,1.7153,1.7153,1.7151,1.7151,5400000.0
2008-04-02 22:32:00,1.7151,1.7153,1.7151,1.71525,21800000.0
2008-04-02 22:33:00,1.71525,1.7156,1.71525,1.7155,33600000.0
2008-04-02 22:34:00,1.7155,1.7155,1.7151,1.7151,9200000.0
2008-04-02 22:35:00,1.7151,1.7153,1.7151,1.7151,10800000.0
2008-04-02 22:36:00,1.7151,1.7157,1.7151,1.7154,34600000.0
2008-04-02 22:37:00,1.7154,1.71565,1.7154,1.71565,37800000.0
2008-04-02 22:38:00,1.71565,1.7162,1.7154,1.7157,64800000.0
2008-04-02 22:39:00,1.7158,1.7159,1.7156,1.7156,11400000.0
2008-04-02 22:40:00,1.7156,1.7166,1.7154,1.7165,102200000.0
2008-04-02 22:41:00,1.7165,1.7165,1.7158,1.7158,9800000.0
2008-04-02 22:42:00,1.7158,1.716,1.7158,1.716,7200000.0
2008-04-02 22:43:00,1.716,1.7166,1.71575,1.7166,26400000.0
2008-04-02 22:44:00,1.7166,1.7175,1.7166,1.7171,121000000.0
2008-04-02 22:45:00,1.7171,1.7175,1.7171,1.7175,32800000.0
2008-04-02 22:46:00,1.7177,1.7178,1.7174,1.7178,23800000.0
2008-04-02 22:47:00,1.7178,1.7178,1.7173,1.7173,13400000.0
2008-04-02 22:48:00,1.7173,1.7173,1.7171,1.7172,12400000.0
2008-04-02 22:49:00,1.7172,1.7172,1.71685,1.71695,29900000.0
2008-04-02 22:50:00,1.71695,1.71695,1.71685,1.71695,28900000.0
2008-04-02 22:51:00,1.71695,1.71755,1.71685,1.7169,44900000.0
2008-04-02 22:52:00,1.7169,1.7169,1.71555,1.716,68200000.0
2008-04-02 22:53:00,1.716,1.7165,1.71585,1.716,42400000.0
2008-04-02 22:54:00,1.716,1.7161,1.71595,1.71595,12000000.0
2008-04-02 22:55:00,1.71595,1.71595,1.7158,1.7158,7600000.0
2008-04-02 22:56:00,1.7158,1.7159,1.71535,1.7159,42800000.0
2008-04-02 22:57:00,1.7159,1.7159,1.71545,1.71545,45400000.0
2008-04-02 22:58:00,1.71525,1.7153,1.71515,1.7152,41000000.0
2008-04-02 22:59:00,1.7152,1.7153,1.715,1.7153,235200000.0
2008-04-02 23:00:00,1.7151,1.7166,1.7151,1.7164,211600000.0
2008-04-02 23:01:00,1.7166,1.7166,1.7163,1.7165,82800000.0
2008-04-02 23:02:00,1.7167,1.7167,1.7159,1.7159,147600000.0
2008-04-02 23:03:00,1.7159,1.7166,1.7159,1.7162,144000000.0
2008-04-02 23:04:00,1.7162,1.7168,1.7159,1.7166,98400000.0
2008-04-02 23:05:00,1.7166,1.7167,1.7163,1.7166,12200000.0
2008-04-02 23:06:00,1.7166,1.7166,1.7161,1.7161,110800000.0
2008-04-02 23:07:00,1.7161,1.7163,1.7159,1.7159,352000000.0
2008-04-02 23:08:00,1.7161,1.7168,1.7155,1.7158,181900000.0
2008-04-02 23:09:00,1.7158,1.7162,1.7156,1.7159,237000000.0
2008-04-02 23:10:00,1.7159,1.7164,1.7159,1.7161,96900000.0
2008-04-02 23:11:00,1.7161,1.7164,1.716,1.7163,25800000.0
2008-04-02 23:12:00,1.7163,1.7165,1.7161,1.7165,13500000.0
2008-04-02 23:13:00,1.7165,1.7165,1.7163,1.7164,11400000.0
2008-04-02 23:14:00,1.7164,1.7164,1.7164,1.7164,9000000.0
2008-04-02 23:15:00,1.7165,1.7165,1.7164,1.7165,11700000.0
2008-04-02 23:16:00,1.7165,1.7165,1.7165,1.7165,7200000.0
2008-04-02 23:17:00,1.7165,1.7168,1.7165,1.7165,6000000.0
2008-04-02 23:18:00,1.7165,1.7168,1.7164,1.7164,14600000.0
2008-04-02 23:19:00,1.7164,1.7167,1.7164,1.7167,17500000.0
2008-04-02 23:20:00,1.7167,1.7169,1.71655,1.7168,8300000.0
2008-04-02 23:21:00,1.7168,1.7168,1.7168,1.7168,5400000.0
2008-04-02 23:22:00,1.7168,1.7168,1.7167,1.7167,11100000.0
2008-04-02 23:23:00,1.7167,1.7169,1.7166,1.7166,6600000.0
2008-04-02 23:24:00,1.7166,1.7172,1.7166,1.7169,7800000.0
2008-04-02 23:25:00,1.7169,1.7169,1.7169,1.7169,4800000.0
2008-04-02 23:26:00,1.7169,1.7169,1.7169,1.7169,5400000.0
2008-04-02 23:27:00,1.7169,1.7171,1.7168,1.7169,9900000.0
2008-04-02 23:28:00,1.7169,1.7171,1.7167,1.7167,10500000.0
2008-04-02 23:29:00,1.7167,1.717,1.7166,1.7168,13800000.0
2008-04-02 23:30:00,1.7168,1.7172,1.7165,1.7169,25300000.0
2008-04-02 23:31:00,1.7169,1.7169,1.7167,1.7167,25900000.0
2008-04-02 23:32:00,1.7167,1.7167,1.7167,1.7167,12100000.0
2008-04-02 23:33:00,1.7167,1.7167,1.7162,1.7165,22700000.0
2008-04-02 23:34:00,1.7165,1.7165,1.7162,1.7163,116400000.0
2008-04-02 23:35:00,1.7163,1.7166,1.7163,1.7164,46200000.0
2008-04-02 23:36:00,1.7164,1.7166,1.7162,1.7166,14400000.0
2008-04-02 23:37:00,1.7166,1.7166,1.7163,1.7164,19200000.0
2008-04-02 23:38:00,1.7164,1.7166,1.7164,1.7166,9600000.0
2008-04-02 23:39:00,1.7166,1.7166,1.7166,1.7166,4200000.0
2008-04-02 23:40:00,1.7166,1.7166,1.7162,1.7166,26100000.0
2008-04-02 23:41:00,1.7166,1.7166,1.7164,1.7164,14700000.0
2008-04-02 23:42:00,1.7164,1.7164,1.7161,1.7163,6600000.0
2008-04-02 23:43:00,1.7163,1.7166,1.7161,1.7165,48000000.0
2008-04-02 23:44:00,1.7165,1.7165,1.7161,1.7162,15300000.0
2008-04-02 23:45:00,1.7162,1.7164,1.7162,1.7162,28500000.0
2008-04-02 23:46:00,1.716,1.7164,1.716,1.7164,45000000.0
2008-04-02 23:47:00,1.7164,1.7164,1.7159,1.7162,22500000.0
2008-04-02 23:48:00,1.7162,1.7162,1.7159,1.7162,10500000.0
2008-04-02 23:49:00,1.7162,1.7162,1.7162,1.7162,5100000.0
2008-04-02 23:50:00,1.7162,1.7162,1.7162,1.7162,4800000.0
2008-04-02 23:51:00,1.7162,1.7164,1.7162,1.7164,7200000.0
2008-04-02 23:52:00,1.7164,1.7164,1.7164,1.7164,5400000.0
2008-04-02 23:53:00,1.7164,1.7164,1.7164,1.7164,7200000.0
2008-04-02 23:54:00,1.7164,1.7167,1.7164,1.7166,6300000.0
2008-04-02 23:55:00,1.7166,1.7166,1.7166,1.7166,4500000.0
2008-04-02 23:56:00,1.7166,1.7166,1.7165,1.7165,6600000.0
2008-04-02 23:57:00,1.7165,1.7166,1.7164,1.7164,7800000.0
2008-04-02 23:58:00,1.7164,1.7164,1.7158,1.7162,79200000.0
2008-04-02 23:59:00,1.7162,1.7162,1.7153,1.7154,241700000.0
2008-04-03 00:00:00,1.7154,1.7155,1.7151,1.7155,159900000.0
2008-04-03 00:01:00,1.7155,1.7155,1.7152,1.7153,16200000.0
2008-04-03 00:02:00,1.7153,1.7153,1.7153,1.7153,8700000.0
2008-04-03 00:03:00,1.7153,1.7154,1.7152,1.7154,14800000.0
2008-04-03 00:04:00,1.7154,1.7155,1.7153,1.7155,35100000.0
2008-04-03 00:05:00,1.7155,1.7158,1.7155,1.7158,24300000.0
2008-04-03 00:06:00,1.7158,1.7159,1.7158,1.7159,18300000.0
2008-04-03 00:07:00,1.7159,1.7159,1.7154,1.7156,19800000.0
2008-04-03 00:08:00,1.7156,1.7157,1.7155,1.7157,14100000.0
2008-04-03 00:09:00,1.7157,1.7158,1.7157,1.7158,14100000.0
2008-04-03 00:10:00,1.7158,1.7158,1.7152,1.7152,187500000.0
2008-04-03 00:11:00,1.7152,1.7156,1.7144,1.7156,63200000.0
2008-04-03 00:12:00,1.7156,1.7156,1.7153,1.7153,14700000.0
2008-04-03 00:13:00,1.7153,1.7153,1.7153,1.7153,6600000.0
2008-04-03 00:14:00,1.7153,1.7162,1.7153,1.7159,23400000.0
2008-04-03 00:15:00,1.7159,1.7163,1.7159,1.7163,23700000.0
2008-04-03 00:16:00,1.7163,1.7166,1.7163,1.7163,20100000.0
2008-04-03 00:17:00,1.7163,1.7163,1.7156,1.7159,87600000.0
2008-04-03 00:18:00,1.7159,1.7166,1.7159,1.7166,261000000.0
2008-04-03 00:19:00,1.7166,1.7167,1.7164,1.7165,16800000.0
2008-04-03 00:20:00,1.7165,1.7166,1.7164,1.7165,10500000.0
2008-04-03 00:21:00,1.7165,1.7166,1.7164,1.7166,10200000.0
2008-04-03 00:22:00,1.7166,1.7166,1.7163,1.7163,11700000.0
2008-04-03 00:23:00,1.7163,1.7163,1.7163,1.7163,8100000.0
2008-04-03 00:24:00,1.7163,1.7163,1.7161,1.7161,9000000.0
2008-04-03 00:25:00,1.7161,1.7166,1.716,1.716,16200000.0
2008-04-03 00:26:00,1.716,1.7167,1.716,1.7162,36000000.0
2008-04-03 00:27:00,1.7162,1.7164,1.7162,1.7162,18500000.0
2008-04-03 00:28:00,1.7162,1.7162,1.716,1.7162,8700000.0
2008-04-03 00:29:00,1.7162,1.7166,1.7162,1.7164,15300000.0
2008-04-03 00:30:00,1.7162,1.7164,1.7162,1.7164,12300000.0
2008-04-03 00:31:00,1.7164,1.7168,1.7164,1.7166,18600000.0
2008-04-03 00:32:00,1.7166,1.717,1.7165,1.7167,22800000.0
2008-04-03 00:33:00,1.7167,1.7167,1.7162,1.7162,14300000.0
2008-04-03 00:34:00,1.7162,1.7164,1.7162,1.7162,14500000.0
2008-04-03 00:35:00,1.7162,1.7165,1.7162,1.7165,10000000.0
2008-04-03 00:36:00,1.7165,1.7166,1.7164,1.7164,11200000.0
2008-04-03 00:37:00,1.7164,1.7164,1.7164,1.7164,6600000.0
2008-04-03 00:38:00,1.7164,1.7164,1.7162,1.7163,9300000.0
2008-04-03 00:39:00,1.7163,1.7165,1.7163,1.7163,12300000.0
2008-04-03 00:40:00,1.7163,1.7166,1.7162,1.7163,12300000.0
2008-04-03 00:41:00,1.7163,1.7164,1.716,1.7164,29600000.0
2008-04-03 00:42:00,1.7164,1.7164,1.7164,1.7164,12300000.0
2008-04-03 00:43:00,1.7164,1.7164,1.7162,1.7162,21900000.0
2008-04-03 00:44:00,1.7162,1.7165,1.7161,1.7161,25200000.0
2008-04-03 00:45:00,1.7161,1.7164,1.716,1.7162,23800000.0
2008-04-03 00:46:00,1.7162,1.7166,1.7161,1.7163,21800000.0
2008-04-03 00:47:00,1.7163,1.7164,1.7162,1.7164,17700000.0
2008-04-03 00:48:00,1.7164,1.7164,1.7161,1.7161,8700000.0
2008-04-03 00:49:00,1.7161,1.7163,1.7158,1.7161,21200000.0
2008-04-03 00:50:00,1.7161,1.7161,1.7159,1.7159,9600000.0
2008-04-03 00:51:00,1.7159,1.7159,1.71375,1.7149,51400000.0
2008-04-03 00:52:00,1.7149,1.7152,1.7149,1.7149,24000000.0
2008-04-03 00:53:00,1.7149,1.7149,1.7145,1.7148,17400000.0
2008-04-03 00:54:00,1.7148,1.7153,1.7148,1.7153,18000000.0
2008-04-03 00:55:00,1.7153,1.7157,1.7148,1.715,35500000.0
2008-04-03 00:56:00,1.715,1.7152,1.7147,1.7147,24700000.0
2008-04-03 00:57:00,1.7147,1.7151,1.7145,1.7149,35800000.0
2008-04-03 00:58:00,1.7149,1.7151,1.7145,1.7146,37500000.0
2008-04-03 00:59:00,1.7146,1.7149,1.71375,1.71375,138800000.0
2008-04-03 01:00:00,1.71375,1.715,1.71375,1.715,40200000.0
2008-04-03 01:01:00,1.715,1.7151,1.7149,1.7149,30300000.0
2008-04-03 01:02:00,1.7149,1.7151,1.7148,1.7149,36500000.0
2008-04-03 01:03:00,1.7149,1.7151,1.7144,1.7148,104100000.0
2008-04-03 01:04:00,1.7148,1.7148,1.7141,1.7141,92600000.0
2008-04-03 01:05:00,1.7141,1.7141,1.7137,1.7141,28500000.0
2008-04-03 01:06:00,1.7141,1.7146,1.714,1.7143,61500000.0
2008-04-03 01:07:00,1.7143,1.7143,1.7141,1.7143,24600000.0
2008-04-03 01:08:00,1.7143,1.7144,1.7142,1.7143,63300000.0
2008-04-03 01:09:00,1.7143,1.7146,1.7143,1.7145,53600000.0
2008-04-03 01:10:00,1.7145,1.7145,1.7141,1.7141,56900000.0
2008-04-03 01:11:00,1.7141,1.7143,1.7141,1.7143,10500000.0
2008-04-03 01:12:00,1.7143,1.7144,1.7142,1.7142,14500000.0
2008-04-03 01:13:00,1.7142,1.7143,1.7139,1.7143,31400000.0
2008-04-03 01:14:00,1.7143,1.7146,1.7142,1.7146,35100000.0
2008-04-03 01:15:00,1.7146,1.7146,1.7142,1.7142,22400000.0
2008-04-03 01:16:00,1.7142,1.7144,1.7142,1.7144,13000000.0
2008-04-03 01:17:00,1.7144,1.7148,1.7142,1.7142,40700000.0
2008-04-03 01:18:00,1.7142,1.7142,1.7142,1.7142,17700000.0
2008-04-03 01:19:00,1.7142,1.7142,1.7137,1.7139,19300000.0
2008-04-03 01:20:00,1.7139,1.7139,1.7137,1.7138,12600000.0
2008-04-03 01:21:00,1.7138,1.7138,1.7129,1.7129,16000000.0
2008-04-03 01:22:00,1.7129,1.7137,1.7129,1.7131,55300000.0
2008-04-03 01:23:00,1.7131,1.7134,1.713,1.7134,25500000.0
2008-04-03 01:24:00,1.7134,1.7134,1.7127,1.7132,73500000.0
2008-04-03 01:25:00,1.7132,1.7132,1.7127,1.7132,104300000.0
2008-04-03 01:26:00,1.7132,1.7132,1.7124,1.7126,59800000.0
2008-04-03 01:27:00,1.7126,1.713,1.7125,1.7128,37600000.0
2008-04-03 01:28:00,1.7128,1.7128,1.7121,1.7124,38500000.0
2008-04-03 01:29:00,1.7124,1.713,1.7124,1.71275,41700000.0
2008-04-03 01:30:00,1.71275,1.7128,1.7124,1.7125,68100000.0
2008-04-03 01:31:00,1.7125,1.71265,1.7122,1.7122,29200000.0
2008-04-03 01:32:00,1.7122,1.7129,1.7122,1.7127,64000000.0
2008-04-03 01:33:00,1.7127,1.71325,1.71245,1.7128,59700000.0
2008-04-03 01:34:00,1.7128,1.7131,1.7124,1.7124,65700000.0
2008-04-03 01:35:00,1.7124,1.7125,1.7124,1.7125,16200000.0
2008-04-03 01:36:00,1.7125,1.7125,1.7125,1.7125,29800000.0
2008-04-03 01:37:00,1.7125,1.71285,1.7125,1.71285,37600000.0
2008-04-03 01:38:00,1.71285,1.713,1.71275,1.71285,26200000.0
2008-04-03 01:39:00,1.71285,1.713,1.71285,1.713,23100000.0
2008-04-03 01:40:00,1.713,1.7132,1.71295,1.7132,31500000.0
2008-04-03 01:41:00,1.7132,1.7132,1.713,1.7132,30100000.0
2008-04-03 01:42:00,1.7132,1.7132,1.7129,1.7129,8700000.0
2008-04-03 01:43:00,1.7129,1.7133,1.7129,1.7132,18000000.0
2008-04-03 01:44:00,1.7132,1.7141,1.7132,1.7141,45300000.0
2008-04-03 01:45:00,1.7141,1.7142,1.7138,1.714,42200000.0
2008-04-03 01:46:00,1.714,1.7141,1.7138,1.7138,18100000.0
2008-04-03 01:47:00,1.7138,1.7138,1.7135,1.7135,22200000.0
2008-04-03 01:48:00,1.7135,1.7137,1.7135,1.7136,23100000.0
2008-04-03 01:49:00,1.7136,1.7139,1.7135,1.7139,23800000.0
2008-04-03 01:50:00,1.7139,1.714,1.7139,1.714,5700000.0
2008-04-03 01:51:00,1.714,1.714,1.7138,1.7138,8700000.0
2008-04-03 01:52:00,1.7138,1.7139,1.7138,1.7138,21000000.0
2008-04-03 01:53:00,1.7138,1.7138,1.7136,1.7136,27700000.0
2008-04-03 01:54:00,1.7136,1.7141,1.7128,1.7131,43600000.0
2008-04-03 01:55:00,1.7131,1.7137,1.7131,1.7132,48300000.0
2008-04-03 01:56:00,1.7132,1.7134,1.713,1.7133,21100000.0
2008-04-03 01:57:00,1.7133,1.7133,1.713,1.7131,18000000.0
2008-04-03 01:58:00,1.7131,1.7132,1.713,1.7132,13900000.0
2008-04-03 01:59:00,1.7132,1.7135,1.7132,1.7133,26300000.0
2008-04-03 02:00:00,1.7133,1.714,1.7133,1.7138,33500000.0
2008-04-03 02:01:00,1.7138,1.7139,1.7136,1.7139,35600000.0
2008-04-03 02:02:00,1.7139,1.7139,1.7135,1.7136,21900000.0
2008-04-03 02:03:00,1.7136,1.7137,1.7133,1.7135,21900000.0
2008-04-03 02:04:00,1.7135,1.7138,1.7133,1.7134,27700000.0
2008-04-03 02:05:00,1.7134,1.7136,1.713,1.7136,24000000.0
2008-04-03 02:06:00,1.7136,1.7138,1.7136,1.7137,16100000.0
2008-04-03 02:07:00,1.7137,1.7138,1.7136,1.71365,14500000.0
2008-04-03 02:08:00,1.71365,1.714,1.71365,1.7138,19700000.0
2008-04-03 02:09:00,1.7138,1.7138,1.7136,1.7136,17100000.0
2008-04-03 02:10:00,1.7136,1.7138,1.7134,1.7138,53300000.0
2008-04-03 02:11:00,1.7138,1.7139,1.7138,1.7139,26000000.0
2008-04-03 02:12:00,1.7139,1.714,1.7138,1.7139,23200000.0
2008-04-03 02:13:00,1.7139,1.7143,1.7139,1.7141,21100000.0
2008-04-03 02:14:00,1.7141,1.7143,1.7141,1.7142,21200000.0
2008-04-03 02:15:00,1.7142,1.7142,1.7139,1.7142,36500000.0
2008-04-03 02:16:00,1.7142,1.7143,1.7138,1.714,27100000.0
2008-04-03 02:17:00,1.714,1.714,1.7136,1.7138,18100000.0
2008-04-03 02:18:00,1.7138,1.7138,1.7133,1.7136,38400000.0
2008-04-03 02:19:00,1.7136,1.7137,1.7134,1.7137,24000000.0
2008-04-03 02:20:00,1.7137,1.7138,1.7136,1.7138,13400000.0
2008-04-03 02:21:00,1.7138,1.7138,1.7136,1.7138,23100000.0
2008-04-03 02:22:00,1.7138,1.7138,1.7136,1.7138,23400000.0
2008-04-03 02:23:00,1.7138,1.7143,1.7138,1.7141,35000000.0
2008-04-03 02:24:00,1.7141,1.7141,1.7138,1.7141,13200000.0
2008-04-03 02:25:00,1.7141,1.7141,1.7139,1.7141,29700000.0
2008-04-03 02:26:00,1.7141,1.7143,1.7141,1.7141,28500000.0
2008-04-03 02:27:00,1.7141,1.7141,1.7137,1.7137,23700000.0
2008-04-03 02:28:00,1.7137,1.714,1.7137,1.7138,39600000.0
2008-04-03 02:29:00,1.7138,1.714,1.7137,1.7139,23800000.0
2008-04-03 02:30:00,1.7139,1.7139,1.7139,1.7139,16800000.0
2008-04-03 02:31:00,1.7139,1.7139,1.7138,1.7138,12000000.0
2008-04-03 02:32:00,1.7138,1.7138,1.7136,1.7136,22500000.0
2008-04-03 02:33:00,1.7136,1.7137,1.7135,1.7136,37600000.0
2008-04-03 02:34:00,1.7136,1.7138,1.7135,1.7135,30100000.0
2008-04-03 02:35:00,1.7135,1.7136,1.7132,1.7134,57000000.0
2008-04-03 02:36:00,1.7134,1.71345,1.7132,1.71335,65000000.0
2008-04-03 02:37:00,1.7134,1.7135,1.71315,1.7133,89500000.0
2008-04-03 02:38:00,1.71335,1.71355,1.71315,1.71335,112800000.0
2008-04-03 02:39:00,1.71335,1.7137,1.7133,1.7134,136600000.0
2008-04-03 02:40:00,1.7134,1.7135,1.7133,1.7134,81300000.0
2008-04-03 02:41:00,1.7134,1.7134,1.71315,1.7132,66700000.0
2008-04-03 02:42:00,1.7132,1.7132,1.7127,1.7129,93000000.0
2008-04-03 02:43:00,1.7129,1.71365,1.7129,1.7131,92500000.0
2008-04-03 02:44:00,1.7131,1.71315,1.7127,1.713,85000000.0
2008-04-03 02:45:00,1.713,1.713,1.7127,1.7128,43100000.0
2008-04-03 02:46:00,1.7128,1.7128,1.7127,1.7128,34100000.0
2008-04-03 02:47:00,1.7128,1.7129,1.7126,1.7127,62900000.0
2008-04-03 02:48:00,1.7127,1.7131,1.7127,1.7131,26100000.0
2008-04-03 02:49:00,1.7132,1.7132,1.7126,1.7126,33800000.0
2008-04-03 02:50:00,1.7126,1.7131,1.7126,1.7128,42200000.0
2008-04-03 02:51:00,1.7128,1.7129,1.7126,1.7129,37600000.0
2008-04-03 02:52:00,1.7129,1.7129,1.7124,1.7126,45900000.0
2008-04-03 02:53:00,1.7126,1.7127,1.7123,1.7123,33900000.0
2008-04-03 02:54:00,1.7123,1.7126,1.7123,1.7123,61100000.0
2008-04-03 02:55:00,1.7123,1.7125,1.7123,1.71235,28500000.0
2008-04-03 02:56:00,1.71235,1.71235,1.7123,1.7123,12100000.0
2008-04-03 02:57:00,1.7123,1.7125,1.7123,1.7123,28500000.0
2008-04-03 02:58:00,1.7123,1.7123,1.7123,1.7123,12600000.0
2008-04-03 02:59:00,1.7123,1.7125,1.71205,1.71205,36300000.0
2008-04-03 03:00:00,1.71205,1.7122,1.7118,1.7118,49900000.0
2008-04-03 03:01:00,1.7118,1.712,1.7114,1.7118,56600000.0
2008-04-03 03:02:00,1.7118,1.7121,1.7118,1.712,26900000.0
2008-04-03 03:03:00,1.712,1.7121,1.7115,1.7116,54400000.0
2008-04-03 03:04:00,1.7116,1.7119,1.7113,1.7117,189300000.0
2008-04-03 03:05:00,1.7117,1.712,1.7117,1.7118,49500000.0
2008-04-03 03:06:00,1.7118,1.7123,1.7118,1.7122,26400000.0
2008-04-03 03:07:00,1.7122,1.7123,1.712,1.7121,52700000.0
2008-04-03 03:08:00,1.7121,1.7123,1.7119,1.7121,129700000.0
2008-04-03 03:09:00,1.7121,1.7123,1.7121,1.7121,32600000.0
2008-04-03 03:10:00,1.7121,1.7123,1.712,1.7121,23400000.0
2008-04-03 03:11:00,1.7121,1.7124,1.7121,1.7122,46700000.0
2008-04-03 03:12:00,1.7122,1.7123,1.7119,1.7123,23200000.0
2008-04-03 03:13:00,1.7123,1.7124,1.7121,1.7124,12600000.0
2008-04-03 03:14:00,1.7124,1.713,1.7124,1.7129,31500000.0
2008-04-03 03:15:00,1.7129,1.7132,1.7126,1.7126,52600000.0
2008-04-03 03:16:00,1.7126,1.7128,1.7125,1.7126,34700000.0
2008-04-03 03:17:00,1.7124,1.7127,1.7123,1.7125,141300000.0
2008-04-03 03:18:00,1.7125,1.7126,1.7123,1.7124,29500000.0
2008-04-03 03:19:00,1.7124,1.7124,1.7122,1.7122,21000000.0
2008-04-03 03:20:00,1.7122,1.7122,1.7121,1.7121,21000000.0
2008-04-03 03:21:00,1.7121,1.7121,1.7118,1.7119,40400000.0
2008-04-03 03:22:00,1.7119,1.7122,1.7118,1.7122,24500000.0
2008-04-03 03:23:00,1.7122,1.7123,1.712,1.7122,34400000.0
2008-04-03 03:24:00,1.7122,1.7126,1.7122,1.7126,22600000.0
2008-04-03 03:25:00,1.7126,1.7127,1.7125,1.7125,29800000.0
2008-04-03 03:26:00,1.7125,1.7127,1.7125,1.7127,12500000.0
2008-04-03 03:27:00,1.7127,1.7127,1.7125,1.7126,28700000.0
2008-04-03 03:28:00,1.7126,1.7128,1.7126,1.7128,16900000.0
2008-04-03 03:29:00,1.7128,1.7128,1.7123,1.7125,36900000.0
2008-04-03 03:30:00,1.7125,1.7129,1.7124,1.7126,29100000.0
2008-04-03 03:31:00,1.7126,1.7128,1.7126,1.7128,22000000.0
2008-04-03 03:32:00,1.7128,1.7129,1.7126,1.7126,26700000.0
2008-04-03 03:33:00,1.7126,1.7127,1.7123,1.7125,22200000.0
2008-04-03 03:34:00,1.7125,1.7127,1.7123,1.7127,26600000.0
2008-04-03 03:35:00,1.7127,1.7129,1.7126,1.7126,31300000.0
2008-04-03 03:36:00,1.7126,1.7126,1.7123,1.7126,62100000.0
2008-04-03 03:37:00,1.7126,1.7127,1.7126,1.7127,18500000.0
2008-04-03 03:38:00,1.7127,1.713,1.7127,1.7129,45000000.0
2008-04-03 03:39:00,1.7129,1.713,1.7124,1.7127,126200000.0
2008-04-03 03:40:00,1.7127,1.7129,1.7126,1.7126,58700000.0
2008-04-03 03:41:00,1.7126,1.7127,1.7124,1.7126,30700000.0
2008-04-03 03:42:00,1.7126,1.7126,1.7123,1.7126,34900000.0
2008-04-03 03:43:00,1.7126,1.7127,1.7124,1.7125,33200000.0
2008-04-03 03:44:00,1.7125,1.7126,1.7125,1.7125,24600000.0
2008-04-03 03:45:00,1.7125,1.7125,1.7124,1.7125,12900000.0
2008-04-03 03:46:00,1.7125,1.7125,1.712,1.7122,18600000.0
2008-04-03 03:47:00,1.7122,1.7124,1.7122,1.7122,22400000.0
2008-04-03 03:48:00,1.7122,1.7124,1.7121,1.7122,25100000.0
2008-04-03 03:49:00,1.7122,1.7123,1.7121,1.7123,31700000.0
2008-04-03 03:50:00,1.7123,1.7124,1.7121,1.7122,16500000.0
2008-04-03 03:51:00,1.7122,1.7122,1.712,1.712,17400000.0
2008-04-03 03:52:00,1.712,1.7122,1.712,1.7122,17100000.0
2008-04-03 03:53:00,1.7122,1.7122,1.7119,1.712,15000000.0
2008-04-03 03:54:00,1.712,1.712,1.7114,1.7115,38500000.0
2008-04-03 03:55:00,1.7115,1.7117,1.7114,1.7117,20300000.0
2008-04-03 03:56:00,1.7117,1.7117,1.7116,1.7117,9200000.0
2008-04-03 03:57:00,1.7117,1.7118,1.7116,1.7118,21900000.0
2008-04-03 03:58:00,1.7118,1.7118,1.7115,1.7115,19500000.0
2008-04-03 03:59:00,1.7115,1.7117,1.7114,1.7116,43800000.0
2008-04-03 04:00:00,1.7116,1.7116,1.7114,1.7115,26900000.0
2008-04-03 04:01:00,1.7115,1.7117,1.7115,1.7115,37100000.0
2008-04-03 04:02:00,1.7115,1.7117,1.71145,1.7116,53600000.0
2008-04-03 04:03:00,1.7116,1.7117,1.7115,1.7116,19900000.0
2008-04-03 04:04:00,1.7116,1.71205,1.7115,1.7117,89700000.0
2008-04-03 04:05:00,1.7117,1.7119,1.7116,1.7117,36000000.0
2008-04-03 04:06:00,1.7117,1.7117,1.7116,1.7117,23000000.0
2008-04-03 04:07:00,1.7117,1.7119,1.71165,1.7119,41000000.0
2008-04-03 04:08:00,1.7119,1.71195,1.71175,1.71175,20000000.0
2008-04-03 04:09:00,1.71175,1.7119,1.71175,1.7118,12000000.0
2008-04-03 04:10:00,1.7119,1.7119,1.7117,1.71175,38000000.0
2008-04-03 04:11:00,1.71175,1.71175,1.7115,1.7115,32300000.0
2008-04-03 04:12:00,1.7115,1.71175,1.7115,1.7116,40200000.0
2008-04-03 04:13:00,1.7116,1.712,1.7116,1.712,32300000.0
2008-04-03 04:14:00,1.712,1.7121,1.71195,1.71195,26400000.0
2008-04-03 04:15:00,1.71195,1.71245,1.71195,1.7124,27500000.0
2008-04-03 04:16:00,1.7124,1.7126,1.7118,1.7121,57700000.0
2008-04-03 04:17:00,1.7121,1.7123,1.712,1.7122,23700000.0
2008-04-03 04:18:00,1.7122,1.7124,1.7121,1.7123,13800000.0
2008-04-03 04:19:00,1.7123,1.7124,1.7122,1.7123,8700000.0
2008-04-03 04:20:00,1.7123,1.7123,1.7123,1.7123,4200000.0
2008-04-03 04:21:00,1.7123,1.7123,1.7118,1.7118,37900000.0
2008-04-03 04:22:00,1.7118,1.7122,1.7118,1.7122,45000000.0
2008-04-03 04:23:00,1.7122,1.7127,1.7118,1.7127,35000000.0
2008-04-03 04:24:00,1.7127,1.7127,1.7123,1.7125,36200000.0
2008-04-03 04:25:00,1.7125,1.7126,1.7124,1.7124,18300000.0
2008-04-03 04:26:00,1.7124,1.713,1.7124,1.7127,37900000.0
2008-04-03 04:27:00,1.7127,1.7127,1.7127,1.7127,11100000.0
2008-04-03 04:28:00,1.7127,1.7128,1.7124,1.7124,21000000.0
2008-04-03 04:29:00,1.7124,1.7128,1.7124,1.7127,18800000.0
2008-04-03 04:30:00,1.7127,1.7127,1.7125,1.7126,18000000.0
2008-04-03 04:31:00,1.7126,1.7128,1.7126,1.7126,26000000.0
2008-04-03 04:32:00,1.7126,1.7129,1.7124,1.7126,30700000.0
2008-04-03 04:33:00,1.7126,1.7126,1.7124,1.7124,21800000.0
2008-04-03 04:34:00,1.7124,1.7124,1.7124,1.7124,11400000.0
2008-04-03 04:35:00,1.7124,1.7129,1.7124,1.7126,26600000.0
2008-04-03 04:36:00,1.7126,1.7127,1.7126,1.7126,32600000.0
2008-04-03 04:37:00,1.7126,1.7126,1.7124,1.7125,22600000.0
2008-04-03 04:38:00,1.7125,1.7127,1.7125,1.7125,17900000.0
2008-04-03 04:39:00,1.7125,1.7125,1.7123,1.7124,18900000.0
2008-04-03 04:40:00,1.7124,1.7125,1.7123,1.7125,14100000.0
2008-04-03 04:41:00,1.7125,1.7126,1.7125,1.7125,11700000.0
2008-04-03 04:42:00,1.7125,1.7125,1.7123,1.7125,19500000.0
2008-04-03 04:43:00,1.7125,1.7125,1.7124,1.7124,8100000.0
2008-04-03 04:44:00,1.7124,1.7126,1.7123,1.7124,20400000.0
2008-04-03 04:45:00,1.7124,1.7124,1.7123,1.7123,21000000.0
2008-04-03 04:46:00,1.7123,1.7124,1.7121,1.7122,20700000.0
2008-04-03 04:47:00,1.7122,1.7123,1.712,1.7122,25700000.0
2008-04-03 04:48:00,1.7122,1.7122,1.7122,1.7122,11400000.0
2008-04-03 04:49:00,1.7122,1.7122,1.7119,1.7121,10900000.0
2008-04-03 04:50:00,1.7121,1.7123,1.7121,1.7121,29200000.0
2008-04-03 04:51:00,1.7121,1.7122,1.7121,1.7122,10800000.0
2008-04-03 04:52:00,1.7122,1.7122,1.71195,1.7121,43700000.0
2008-04-03 04:53:00,1.7121,1.7123,1.7116,1.7117,166900000.0
2008-04-03 04:54:00,1.7117,1.7119,1.7116,1.7119,115200000.0
2008-04-03 04:55:00,1.7119,1.712,1.7118,1.712,44400000.0
2008-04-03 04:56:00,1.712,1.7121,1.7117,1.7118,29200000.0
2008-04-03 04:57:00,1.7118,1.7118,1.7114,1.7116,48800000.0
2008-04-03 04:58:00,1.7116,1.7118,1.71125,1.7115,35800000.0
2008-04-03 04:59:00,1.7115,1.7115,1.7111,1.71135,62200000.0
2008-04-03 05:00:00,1.71135,1.7115,1.71125,1.7114,33800000.0
2008-04-03 05:01:00,1.7114,1.7115,1.7113,1.7113,13900000.0
2008-04-03 05:02:00,1.7113,1.7115,1.7113,1.7114,12000000.0
2008-04-03 05:03:00,1.7114,1.7114,1.7112,1.7112,12300000.0
2008-04-03 05:04:00,1.7112,1.71135,1.7112,1.71135,26100000.0
2008-04-03 05:05:00,1.71135,1.71155,1.7113,1.7114,14000000.0
2008-04-03 05:06:00,1.7114,1.7115,1.7114,1.7114,15000000.0
2008-04-03 05:07:00,1.7114,1.7114,1.7114,1.7114,20100000.0
2008-04-03 05:08:00,1.7114,1.7117,1.7113,1.7113,38000000.0
2008-04-03 05:09:00,1.7113,1.7116,1.7113,1.7116,27500000.0
2008-04-03 05:10:00,1.7116,1.7117,1.7116,1.7116,27000000.0
2008-04-03 05:11:00,1.7116,1.7117,1.7114,1.7114,31400000.0
2008-04-03 05:12:00,1.7115,1.7115,1.7114,1.71145,30800000.0
2008-04-03 05:13:00,1.7114,1.71145,1.71125,1.7113,36300000.0
2008-04-03 05:14:00,1.7113,1.71135,1.7112,1.7113,25400000.0
2008-04-03 05:15:00,1.7113,1.7116,1.7112,1.7115,45400000.0
2008-04-03 05:16:00,1.7115,1.7118,1.7115,1.7116,31600000.0
2008-04-03 05:17:00,1.7116,1.7117,1.7116,1.7117,16200000.0
2008-04-03 05:18:00,1.7117,1.7117,1.7116,1.71165,29000000.0
2008-04-03 05:19:00,1.71165,1.71165,1.71115,1.71135,55900000.0
2008-04-03 05:20:00,1.71135,1.7114,1.71105,1.71125,46400000.0
2008-04-03 05:21:00,1.71125,1.7113,1.7112,1.7112,33100000.0
2008-04-03 05:22:00,1.7112,1.7114,1.7112,1.7113,20800000.0
2008-04-03 05:23:00,1.7113,1.7115,1.7113,1.7114,16400000.0
2008-04-03 05:24:00,1.7114,1.7118,1.7114,1.7118,12600000.0
2008-04-03 05:25:00,1.7118,1.7118,1.7116,1.7116,26700000.0
2008-04-03 05:26:00,1.71145,1.71155,1.71135,1.7114,22200000.0
2008-04-03 05:27:00,1.7114,1.7114,1.711,1.7114,41600000.0
2008-04-03 05:28:00,1.7114,1.7116,1.7114,1.7114,21900000.0
2008-04-03 05:29:00,1.7114,1.7114,1.71125,1.71135,21300000.0
2008-04-03 05:30:00,1.71135,1.7119,1.7113,1.71155,21300000.0
2008-04-03 05:31:00,1.71155,1.7122,1.71155,1.712,29800000.0
2008-04-03 05:32:00,1.712,1.712,1.7117,1.7118,13300000.0
2008-04-03 05:33:00,1.7118,1.7119,1.7117,1.7117,23000000.0
2008-04-03 05:34:00,1.71165,1.7119,1.71145,1.71145,24100000.0
2008-04-03 05:35:00,1.71145,1.7117,1.7114,1.71165,75900000.0
2008-04-03 05:36:00,1.7116,1.7118,1.7114,1.7116,93300000.0
2008-04-03 05:37:00,1.7116,1.7116,1.7115,1.7115,56000000.0
2008-04-03 05:38:00,1.7115,1.7119,1.7115,1.7119,87000000.0
2008-04-03 05:39:00,1.7119,1.7121,1.7118,1.7121,58800000.0
2008-04-03 05:40:00,1.7121,1.7121,1.712,1.71205,22500000.0
2008-04-03 05:41:00,1.71205,1.7122,1.71205,1.71205,9200000.0
2008-04-03 05:42:00,1.71205,1.71205,1.712,1.71205,11600000.0
2008-04-03 05:43:00,1.71205,1.71205,1.712,1.712,13100000.0
2008-04-03 05:44:00,1.712,1.7122,1.712,1.7122,19500000.0
2008-04-03 05:45:00,1.7122,1.7122,1.712,1.7122,12000000.0
2008-04-03 05:46:00,1.7122,1.7123,1.7122,1.7122,10200000.0
2008-04-03 05:47:00,1.7122,1.7124,1.7122,1.7122,12900000.0
2008-04-03 05:48:00,1.7123,1.7126,1.7123,1.7126,19200000.0
2008-04-03 05:49:00,1.7126,1.7128,1.7124,1.7127,28700000.0
2008-04-03 05:50:00,1.7127,1.7127,1.7126,1.7126,13500000.0
2008-04-03 05:51:00,1.7126,1.7126,1.7124,1.7124,10200000.0
2008-04-03 05:52:00,1.7124,1.7126,1.7123,1.7124,23600000.0
2008-04-03 05:53:00,1.7124,1.7124,1.7121,1.7121,23100000.0
2008-04-03 05:54:00,1.7121,1.7123,1.712,1.7122,21700000.0
2008-04-03 05:55:00,1.7122,1.7123,1.7118,1.7118,21600000.0
2008-04-03 05:56:00,1.7116,1.7119,1.7116,1.7117,20400000.0
2008-04-03 05:57:00,1.7117,1.712,1.7117,1.712,22600000.0
2008-04-03 05:58:00,1.712,1.7121,1.712,1.7121,9900000.0
2008-04-03 05:59:00,1.7121,1.7122,1.7117,1.7121,30300000.0
2008-04-03 06:00:00,1.7121,1.7121,1.712,1.7121,17700000.0
2008-04-03 06:01:00,1.7121,1.7121,1.7121,1.7121,11100000.0
2008-04-03 06:02:00,1.7121,1.7121,1.7121,1.7121,5100000.0
2008-04-03 06:03:00,1.7121,1.7121,1.7121,1.7121,7500000.0
2008-04-03 06:04:00,1.7121,1.7123,1.7121,1.7121,7500000.0
2008-04-03 06:05:00,1.7121,1.7121,1.7119,1.712,12000000.0
2008-04-03 06:06:00,1.712,1.7121,1.7119,1.712,15900000.0
2008-04-03 06:07:00,1.712,1.712,1.7118,1.7118,6300000.0
2008-04-03 06:08:00,1.7118,1.7118,1.7118,1.7118,6600000.0
2008-04-03 06:09:00,1.7118,1.7118,1.7116,1.7118,12900000.0
2008-04-03 06:10:00,1.7118,1.712,1.7117,1.7119,17100000.0
2008-04-03 06:11:00,1.7119,1.7119,1.7103,1.7103,37500000.0
2008-04-03 06:12:00,1.7103,1.711,1.71,1.711,44600000.0
2008-04-03 06:13:00,1.711,1.7113,1.7108,1.7113,33600000.0
2008-04-03 06:14:00,1.7113,1.7115,1.71075,1.7109,27100000.0
2008-04-03 06:15:00,1.7109,1.7115,1.7108,1.7114,36000000.0
2008-04-03 06:16:00,1.7114,1.7117,1.7114,1.7115,24300000.0
2008-04-03 06:17:00,1.7115,1.7119,1.7113,1.7118,25300000.0
2008-04-03 06:18:00,1.7118,1.7119,1.7115,1.7117,18100000.0
2008-04-03 06:19:00,1.7117,1.7117,1.7115,1.7115,9300000.0
2008-04-03 06:20:00,1.7115,1.7116,1.7114,1.7115,17100000.0
2008-04-03 06:21:00,1.7115,1.7118,1.7115,1.7117,36200000.0
2008-04-03 06:22:00,1.7117,1.7121,1.7117,1.7121,22300000.0
2008-04-03 06:23:00,1.7121,1.7122,1.712,1.712,12300000.0
2008-04-03 06:24:00,1.712,1.712,1.7113,1.7115,42900000.0
2008-04-03 06:25:00,1.7115,1.7115,1.7109,1.71135,40100000.0
2008-04-03 06:26:00,1.7116,1.7121,1.7114,1.7119,24000000.0
2008-04-03 06:27:00,1.7119,1.7119,1.7117,1.7118,17100000.0
2008-04-03 06:28:00,1.7118,1.7118,1.7115,1.7117,18900000.0
2008-04-03 06:29:00,1.7117,1.7117,1.7117,1.7117,9600000.0
2008-04-03 06:30:00,1.7117,1.7117,1.711,1.71135,41000000.0
2008-04-03 06:31:00,1.71135,1.7114,1.7107,1.7108,31700000.0
2008-04-03 06:32:00,1.7108,1.7113,1.7108,1.7113,24500000.0
2008-04-03 06:33:00,1.7113,1.7117,1.7112,1.7112,29800000.0
2008-04-03 06:34:00,1.7112,1.7112,1.7109,1.7112,18500000.0
2008-04-03 06:35:00,1.7112,1.7112,1.7108,1.711,24600000.0
2008-04-03 06:36:00,1.711,1.711,1.7108,1.7108,13200000.0
2008-04-03 06:37:00,1.7108,1.7111,1.7108,1.7111,14700000.0
2008-04-03 06:38:00,1.7111,1.7111,1.711,1.7111,16200000.0
2008-04-03 06:39:00,1.7111,1.7113,1.711,1.711,23400000.0
2008-04-03 06:40:00,1.711,1.7111,1.711,1.711,15000000.0
2008-04-03 06:41:00,1.711,1.7111,1.7108,1.7108,18800000.0
2008-04-03 06:42:00,1.7108,1.7108,1.71055,1.71065,29200000.0
2008-04-03 06:43:00,1.71065,1.7109,1.71055,1.71085,28700000.0
2008-04-03 06:44:00,1.71085,1.71105,1.7107,1.711,22700000.0
2008-04-03 06:45:00,1.711,1.711,1.7108,1.711,19600000.0
2008-04-03 06:46:00,1.711,1.7111,1.7108,1.7111,13700000.0
2008-04-03 06:47:00,1.7111,1.7111,1.7106,1.7108,19100000.0
2008-04-03 06:48:00,1.7108,1.71085,1.7106,1.7106,14800000.0
2008-04-03 06:49:00,1.7106,1.7108,1.71055,1.7107,31700000.0
2008-04-03 06:50:00,1.7107,1.7108,1.71065,1.7107,19600000.0
2008-04-03 06:51:00,1.7107,1.711,1.7107,1.711,24600000.0
2008-04-03 06:52:00,1.711,1.711,1.71065,1.71065,21300000.0
2008-04-03 06:53:00,1.71065,1.7107,1.7106,1.7106,15000000.0
2008-04-03 06:54:00,1.7106,1.7111,1.7106,1.71075,20900000.0
2008-04-03 06:55:00,1.71075,1.7108,1.7106,1.7107,43800000.0
2008-04-03 06:56:00,1.7107,1.71075,1.71055,1.7107,24700000.0
2008-04-03 06:57:00,1.7107,1.7114,1.7107,1.7112,50100000.0
2008-04-03 06:58:00,1.71125,1.71135,1.7111,1.7111,44500000.0
2008-04-03 06:59:00,1.7111,1.71155,1.7109,1.711,58100000.0
2008-04-03 07:00:00,1.711,1.711,1.7103,1.7105,85400000.0
2008-04-03 07:01:00,1.7105,1.7105,1.7103,1.71045,62800000.0
2008-04-03 07:02:00,1.71045,1.7106,1.7104,1.7106,56500000.0
2008-04-03 07:03:00,1.7106,1.7106,1.7105,1.7106,41900000.0
2008-04-03 07:04:00,1.7106,1.71085,1.7106,1.71085,55000000.0
2008-04-03 07:05:00,1.71085,1.7109,1.71075,1.71075,48800000.0
2008-04-03 07:06:00,1.71075,1.7109,1.7105,1.7107,55700000.0
2008-04-03 07:07:00,1.7107,1.7109,1.7106,1.7106,22700000.0
2008-04-03 07:08:00,1.7106,1.7107,1.71045,1.71045,47400000.0
2008-04-03 07:09:00,1.71045,1.71045,1.7102,1.7103,41000000.0
2008-04-03 07:10:00,1.7103,1.71055,1.7101,1.7104,78500000.0
2008-04-03 07:11:00,1.7104,1.71045,1.71035,1.71035,33800000.0
2008-04-03 07:12:00,1.71035,1.71035,1.70985,1.70985,81300000.0
2008-04-03 07:13:00,1.70985,1.71025,1.70985,1.71,75700000.0
2008-04-03 07:14:00,1.71,1.71045,1.71,1.7104,77100000.0
2008-04-03 07:15:00,1.7104,1.7104,1.7101,1.71015,71800000.0
2008-04-03 07:16:00,1.71015,1.71015,1.70995,1.70995,40000000.0
2008-04-03 07:17:00,1.70995,1.7101,1.70985,1.70985,87700000.0
2008-04-03 07:18:00,1.70985,1.71005,1.70925,1.70935,125100000.0
2008-04-03 07:19:00,1.70935,1.70975,1.70935,1.70965,286800000.0
2008-04-03 07:20:00,1.70965,1.71015,1.70955,1.70955,141100000.0
2008-04-03 07:21:00,1.70955,1.70995,1.70955,1.7098,207600000.0
2008-04-03 07:22:00,1.7098,1.71,1.7097,1.71,47800000.0
2008-04-03 07:23:00,1.71,1.71005,1.70975,1.70975,155800000.0
2008-04-03 07:24:00,1.70975,1.70995,1.70975,1.70985,106400000.0
2008-04-03 07:25:00,1.70985,1.71,1.70975,1.7099,59100000.0
2008-04-03 07:26:00,1.7099,1.7101,1.70975,1.7099,69800000.0
2008-04-03 07:27:00,1.7099,1.7102,1.70975,1.7102,111200000.0
2008-04-03 07:28:00,1.7102,1.71025,1.70995,1.70995,76100000.0
2008-04-03 07:29:00,1.70995,1.7101,1.70995,1.7101,53100000.0
2008-04-03 07:30:00,1.7101,1.7102,1.70985,1.70985,76300000.0
2008-04-03 07:31:00,1.70985,1.71005,1.7098,1.70995,79300000.0
2008-04-03 07:32:00,1.70995,1.71,1.70985,1.70995,50800000.0
2008-04-03 07:33:00,1.71,1.71,1.70985,1.70985,29900000.0
2008-04-03 07:34:00,1.70985,1.71005,1.70975,1.7098,68900000.0
2008-04-03 07:35:00,1.7098,1.70985,1.7092,1.70965,238900000.0
2008-04-03 07:36:00,1.7096,1.71005,1.7095,1.70995,65700000.0
2008-04-03 07:37:00,1.70995,1.71015,1.70975,1.71005,57000000.0
2008-04-03 07:38:00,1.71005,1.71045,1.70995,1.7102,101700000.0
2008-04-03 07:39:00,1.7102,1.7104,1.7101,1.7104,74200000.0
2008-04-03 07:40:00,1.7104,1.7104,1.7103,1.7103,33600000.0
2008-04-03 07:41:00,1.7103,1.7104,1.71015,1.7102,60000000.0
2008-04-03 07:42:00,1.71035,1.7107,1.71035,1.7107,52100000.0
2008-04-03 07:43:00,1.7107,1.71115,1.7107,1.71075,67200000.0
2008-04-03 07:44:00,1.71075,1.71115,1.71075,1.71115,32400000.0
2008-04-03 07:45:00,1.71115,1.71145,1.7111,1.7112,44400000.0
2008-04-03 07:46:00,1.7112,1.7115,1.7112,1.7113,26400000.0
2008-04-03 07:47:00,1.7113,1.7113,1.71085,1.71085,31400000.0
2008-04-03 07:48:00,1.71085,1.711,1.71085,1.711,14900000.0
2008-04-03 07:49:00,1.711,1.7111,1.71085,1.7109,32600000.0
2008-04-03 07:50:00,1.71085,1.7115,1.71085,1.711,42800000.0
2008-04-03 07:51:00,1.711,1.711,1.7105,1.71055,28000000.0
2008-04-03 07:52:00,1.71055,1.7107,1.71045,1.7107,30700000.0
2008-04-03 07:53:00,1.7107,1.7109,1.7106,1.7107,33800000.0
2008-04-03 07:54:00,1.7106,1.7107,1.7102,1.71025,35200000.0
2008-04-03 07:55:00,1.71025,1.71065,1.71,1.7105,35600000.0
2008-04-03 07:56:00,1.7105,1.7105,1.70985,1.71005,56700000.0
2008-04-03 07:57:00,1.71005,1.71005,1.70945,1.70945,66600000.0
2008-04-03 07:58:00,1.70945,1.70955,1.70945,1.70945,132600000.0
2008-04-03 07:59:00,1.70945,1.70965,1.70915,1.7096,254200000.0
2008-04-03 08:00:00,1.7096,1.70975,1.70945,1.70975,69800000.0
2008-04-03 08:01:00,1.70975,1.7099,1.7095,1.7095,61100000.0
2008-04-03 08:02:00,1.7095,1.70955,1.70945,1.70945,175400000.0
2008-04-03 08:03:00,1.70945,1.70965,1.70915,1.70935,170800000.0
2008-04-03 08:04:00,1.70935,1.7094,1.70885,1.70915,131800000.0
2008-04-03 08:05:00,1.70915,1.70915,1.7083,1.7083,72900000.0
2008-04-03 08:06:00,1.70835,1.70855,1.70775,1.7084,78500000.0
2008-04-03 08:07:00,1.7084,1.70895,1.7084,1.7085,82700000.0
2008-04-03 08:08:00,1.7084,1.7091,1.70835,1.70885,81300000.0
2008-04-03 08:09:00,1.70885,1.70905,1.7087,1.70895,65000000.0
2008-04-03 08:10:00,1.70895,1.7091,1.70875,1.70875,34900000.0
2008-04-03 08:11:00,1.70875,1.7097,1.7087,1.70945,60900000.0
2008-04-03 08:12:00,1.70945,1.7096,1.7093,1.70945,41000000.0
2008-04-03 08:13:00,1.70945,1.7095,1.7092,1.7093,42800000.0
2008-04-03 08:14:00,1.7093,1.7098,1.7088,1.70925,68700000.0
2008-04-03 08:15:00,1.70945,1.7096,1.7091,1.7094,32200000.0
2008-04-03 08:16:00,1.7094,1.7096,1.7093,1.70945,39800000.0
2008-04-03 08:17:00,1.70945,1.70955,1.70825,1.7088,71500000.0
2008-04-03 08:18:00,1.7088,1.70895,1.7082,1.70855,70600000.0
2008-04-03 08:19:00,1.70855,1.7088,1.7084,1.7085,75900000.0
2008-04-03 08:20:00,1.7085,1.70855,1.7074,1.7075,75700000.0
2008-04-03 08:21:00,1.7075,1.7078,1.70735,1.70775,62900000.0
2008-04-03 08:22:00,1.70775,1.70805,1.7075,1.708,58600000.0
2008-04-03 08:23:00,1.7079,1.70795,1.70695,1.707,64300000.0
2008-04-03 08:24:00,1.707,1.70745,1.7065,1.7072,83900000.0
2008-04-03 08:25:00,1.7072,1.7077,1.70535,1.70685,97800000.0
2008-04-03 08:26:00,1.7067,1.7072,1.70625,1.7067,79100000.0
2008-04-03 08:27:00,1.7067,1.70675,1.7056,1.70595,75600000.0
2008-04-03 08:28:00,1.70585,1.7061,1.7054,1.70575,79000000.0
2008-04-03 08:29:00,1.70585,1.7062,1.7057,1.70615,81000000.0
2008-04-03 08:30:00,1.7062,1.7065,1.7058,1.7058,49400000.0
2008-04-03 08:31:00,1.7058,1.7063,1.7057,1.70625,59900000.0
2008-04-03 08:32:00,1.70625,1.7064,1.706,1.7062,35400000.0
2008-04-03 08:33:00,1.7062,1.7064,1.70525,1.70525,89600000.0
2008-04-03 08:34:00,1.70525,1.7064,1.70525,1.7061,62400000.0
2008-04-03 08:35:00,1.7061,1.7065,1.706,1.7061,38500000.0
2008-04-03 08:36:00,1.7061,1.7065,1.706,1.70625,50900000.0
2008-04-03 08:37:00,1.70625,1.7068,1.70555,1.7062,79500000.0
2008-04-03 08:38:00,1.7062,1.7062,1.7052,1.70565,77300000.0
2008-04-03 08:39:00,1.7056,1.7064,1.7055,1.7063,67100000.0
2008-04-03 08:40:00,1.7063,1.7064,1.7057,1.70635,71700000.0
2008-04-03 08:41:00,1.70635,1.7065,1.7059,1.706,63700000.0
2008-04-03 08:42:00,1.70605,1.7066,1.7059,1.7059,75600000.0
2008-04-03 08:43:00,1.7059,1.7064,1.70555,1.7059,80000000.0
2008-04-03 08:44:00,1.706,1.7067,1.7059,1.7065,158100000.0
2008-04-03 08:45:00,1.7065,1.7067,1.7057,1.7059,62700000.0
2008-04-03 08:46:00,1.7059,1.70635,1.70575,1.70635,59400000.0
2008-04-03 08:47:00,1.70635,1.70695,1.7063,1.7066,87900000.0
2008-04-03 08:48:00,1.7066,1.70745,1.70655,1.70745,72200000.0
2008-04-03 08:49:00,1.7075,1.7076,1.7069,1.7073,61800000.0
2008-04-03 08:50:00,1.7073,1.7078,1.7073,1.7078,45900000.0
2008-04-03 08:51:00,1.7078,1.708,1.7076,1.7077,42100000.0
2008-04-03 08:52:00,1.7077,1.7079,1.7074,1.7077,44100000.0
2008-04-03 08:53:00,1.7077,1.7078,1.7071,1.70715,30500000.0
2008-04-03 08:54:00,1.70715,1.7077,1.70695,1.7071,62000000.0
2008-04-03 08:55:00,1.7071,1.7074,1.7069,1.7071,54100000.0
2008-04-03 08:56:00,1.7071,1.7072,1.7067,1.7069,48200000.0
2008-04-03 08:57:00,1.7069,1.7069,1.7065,1.7066,46000000.0
2008-04-03 08:58:00,1.7066,1.7066,1.7062,1.7065,46200000.0
2008-04-03 08:59:00,1.7065,1.7066,1.7054,1.7059,48400000.0
2008-04-03 09:00:00,1.7059,1.7063,1.7058,1.706,49800000.0
2008-04-03 09:01:00,1.7059,1.706,1.7053,1.7057,37600000.0
2008-04-03 09:02:00,1.7057,1.7059,1.7051,1.7055,83300000.0
2008-04-03 09:03:00,1.7055,1.70605,1.70485,1.7058,104900000.0
2008-04-03 09:04:00,1.7058,1.7061,1.70575,1.7059,111900000.0
2008-04-03 09:05:00,1.70585,1.7065,1.70545,1.7058,167300000.0
2008-04-03 09:06:00,1.7058,1.7058,1.7054,1.7055,78200000.0
2008-04-03 09:07:00,1.7055,1.7058,1.7055,1.7057,31800000.0
2008-04-03 09:08:00,1.7057,1.7059,1.7056,1.70575,53800000.0
2008-04-03 09:09:00,1.70575,1.7062,1.7057,1.7057,111600000.0
2008-04-03 09:10:00,1.70575,1.70625,1.7055,1.7055,59100000.0
2008-04-03 09:11:00,1.7056,1.7061,1.7054,1.7058,90200000.0
2008-04-03 09:12:00,1.7058,1.70645,1.7057,1.7059,109900000.0
2008-04-03 09:13:00,1.706,1.7069,1.7059,1.7064,80300000.0
2008-04-03 09:14:00,1.7064,1.7065,1.70615,1.7065,68400000.0
2008-04-03 09:15:00,1.7065,1.7068,1.7062,1.7068,54000000.0
2008-04-03 09:16:00,1.7068,1.707,1.70625,1.70625,57000000.0
2008-04-03 09:17:00,1.7062,1.70635,1.70575,1.7059,77500000.0
2008-04-03 09:18:00,1.7059,1.70625,1.70565,1.7058,96900000.0
2008-04-03 09:19:00,1.70585,1.706,1.70565,1.7058,33700000.0
2008-04-03 09:20:00,1.7058,1.7059,1.7052,1.70535,48100000.0
2008-04-03 09:21:00,1.7054,1.70545,1.705,1.705,87900000.0
2008-04-03 09:22:00,1.705,1.7058,1.705,1.7057,61400000.0
2008-04-03 09:23:00,1.7057,1.7057,1.7055,1.7057,44300000.0
2008-04-03 09:24:00,1.7057,1.7057,1.7054,1.70565,33700000.0
2008-04-03 09:25:00,1.7056,1.7057,1.7053,1.7057,40600000.0
2008-04-03 09:26:00,1.7057,1.70625,1.70565,1.70595,77500000.0
2008-04-03 09:27:00,1.70595,1.7065,1.70555,1.70565,78200000.0
2008-04-03 09:28:00,1.70565,1.70565,1.7047,1.70505,78100000.0
2008-04-03 09:29:00,1.70505,1.7052,1.7047,1.7049,98200000.0
2008-04-03 09:30:00,1.7049,1.7051,1.70425,1.70445,104000000.0
2008-04-03 09:31:00,1.70445,1.7055,1.70445,1.7053,60800000.0
2008-04-03 09:32:00,1.7053,1.7056,1.7052,1.70535,60300000.0
2008-04-03 09:33:00,1.70535,1.7057,1.7045,1.7052,88200000.0
2008-04-03 09:34:00,1.7052,1.7056,1.7049,1.705,74200000.0
2008-04-03 09:35:00,1.705,1.7061,1.7048,1.7061,73000000.0
2008-04-03 09:36:00,1.7061,1.7063,1.7053,1.7059,64300000.0
2008-04-03 09:37:00,1.7059,1.7072,1.7057,1.70645,75900000.0
2008-04-03 09:38:00,1.7066,1.7077,1.7061,1.7074,90500000.0
2008-04-03 09:39:00,1.7074,1.7074,1.7067,1.7071,88500000.0
2008-04-03 09:40:00,1.7071,1.70755,1.70705,1.7075,84700000.0
2008-04-03 09:41:00,1.7074,1.70755,1.707,1.70725,69500000.0
2008-04-03 09:42:00,1.7072,1.7074,1.7062,1.70665,84700000.0
2008-04-03 09:43:00,1.70665,1.70685,1.70625,1.70685,70500000.0
2008-04-03 09:44:00,1.70685,1.7077,1.70675,1.70745,58600000.0
2008-04-03 09:45:00,1.70745,1.7076,1.7063,1.70685,70800000.0
2008-04-03 09:46:00,1.7068,1.70725,1.70655,1.7068,53700000.0
2008-04-03 09:47:00,1.7068,1.70725,1.7064,1.70655,58500000.0
2008-04-03 09:48:00,1.70655,1.7068,1.7061,1.7065,67200000.0
2008-04-03 09:49:00,1.7066,1.70705,1.7063,1.7068,53000000.0
2008-04-03 09:50:00,1.7068,1.70685,1.706,1.7061,52400000.0
2008-04-03 09:51:00,1.7061,1.70635,1.70585,1.70615,52900000.0
2008-04-03 09:52:00,1.70615,1.70645,1.70605,1.7062,59200000.0
2008-04-03 09:53:00,1.7062,1.70625,1.7054,1.70555,55000000.0
2008-04-03 09:54:00,1.7056,1.70605,1.7056,1.7058,53200000.0
2008-04-03 09:55:00,1.7058,1.706,1.7056,1.7059,54600000.0
2008-04-03 09:56:00,1.7059,1.70625,1.70575,1.70605,55100000.0
2008-04-03 09:57:00,1.70605,1.70635,1.706,1.7063,57100000.0
2008-04-03 09:58:00,1.7063,1.7067,1.70605,1.7067,55000000.0
2008-04-03 09:59:00,1.7067,1.7069,1.7065,1.7065,53200000.0
2008-04-03 10:00:00,1.7065,1.70665,1.7061,1.7062,55300000.0
2008-04-03 10:01:00,1.7062,1.7064,1.7059,1.7059,53300000.0
2008-04-03 10:02:00,1.7059,1.7059,1.7049,1.7049,101600000.0
2008-04-03 10:03:00,1.7049,1.7051,1.7041,1.7043,90300000.0
2008-04-03 10:04:00,1.7044,1.7045,1.704,1.70445,54100000.0
2008-04-03 10:05:00,1.7044,1.7048,1.7042,1.7046,43700000.0
2008-04-03 10:06:00,1.7046,1.7049,1.7046,1.7046,50400000.0
2008-04-03 10:07:00,1.7047,1.7052,1.7046,1.7052,47600000.0
2008-04-03 10:08:00,1.7052,1.7054,1.7048,1.70495,49200000.0
2008-04-03 10:09:00,1.70495,1.7054,1.70485,1.7049,42000000.0
2008-04-03 10:10:00,1.705,1.705,1.70435,1.7044,62700000.0
2008-04-03 10:11:00,1.7044,1.70495,1.7043,1.7048,56500000.0
2008-04-03 10:12:00,1.70485,1.7054,1.7048,1.705,35700000.0
2008-04-03 10:13:00,1.705,1.70505,1.7044,1.7046,72800000.0
2008-04-03 10:14:00,1.7046,1.70485,1.70425,1.70485,48600000.0
2008-04-03 10:15:00,1.70495,1.7053,1.7048,1.7053,43400000.0
2008-04-03 10:16:00,1.7053,1.7063,1.7053,1.7061,58200000.0
2008-04-03 10:17:00,1.7061,1.7063,1.70545,1.7059,56700000.0
2008-04-03 10:18:00,1.7059,1.7061,1.70555,1.7058,66200000.0
2008-04-03 10:19:00,1.7058,1.7058,1.7055,1.7056,62900000.0
2008-04-03 10:20:00,1.7056,1.70585,1.7056,1.7058,78400000.0
2008-04-03 10:21:00,1.7058,1.7061,1.7058,1.7059,42600000.0
2008-04-03 10:22:00,1.7059,1.70605,1.7057,1.70575,59000000.0
2008-04-03 10:23:00,1.70575,1.7058,1.7054,1.7054,42000000.0
2008-04-03 10:24:00,1.7054,1.70565,1.7049,1.705,55500000.0
2008-04-03 10:25:00,1.70505,1.7052,1.7048,1.70515,48900000.0
2008-04-03 10:26:00,1.70515,1.70525,1.7045,1.7049,66000000.0
2008-04-03 10:27:00,1.7049,1.70535,1.70475,1.70505,55800000.0
2008-04-03 10:28:00,1.70505,1.7052,1.7048,1.70515,35900000.0
2008-04-03 10:29:00,1.70515,1.70555,1.70505,1.7055,45800000.0
2008-04-03 10:30:00,1.7055,1.7065,1.7055,1.7064,81300000.0
2008-04-03 10:31:00,1.7064,1.7074,1.7064,1.70735,106100000.0
2008-04-03 10:32:00,1.70735,1.7077,1.707,1.7071,69600000.0
2008-04-03 10:33:00,1.7071,1.7071,1.7062,1.70625,92500000.0
2008-04-03 10:34:00,1.70625,1.7066,1.7062,1.70625,75400000.0
2008-04-03 10:35:00,1.7062,1.7065,1.7056,1.7063,97000000.0
2008-04-03 10:36:00,1.7063,1.7065,1.7059,1.7061,70500000.0
2008-04-03 10:37:00,1.7061,1.7062,1.705,1.705,78100000.0
2008-04-03 10:38:00,1.705,1.7051,1.7042,1.7045,61000000.0
2008-04-03 10:39:00,1.7044,1.7046,1.70385,1.7044,98400000.0
2008-04-03 10:40:00,1.7045,1.7045,1.7037,1.7041,78900000.0
2008-04-03 10:41:00,1.7039,1.7042,1.7035,1.7035,149100000.0
2008-04-03 10:42:00,1.7035,1.7038,1.7035,1.7037,63300000.0
2008-04-03 10:43:00,1.7037,1.7037,1.7032,1.70325,70900000.0
2008-04-03 10:44:00,1.70325,1.70325,1.70285,1.7032,51200000.0
2008-04-03 10:45:00,1.7032,1.7034,1.703,1.7033,118500000.0
2008-04-03 10:46:00,1.7033,1.7033,1.7028,1.70305,53700000.0
2008-04-03 10:47:00,1.703,1.7036,1.7029,1.7034,51500000.0
2008-04-03 10:48:00,1.7034,1.7036,1.7031,1.7031,36500000.0
2008-04-03 10:49:00,1.7031,1.7036,1.7031,1.7034,47900000.0
2008-04-03 10:50:00,1.7034,1.7036,1.7034,1.7036,39000000.0
2008-04-03 10:51:00,1.7036,1.7038,1.7036,1.7037,29300000.0
2008-04-03 10:52:00,1.7037,1.7037,1.7037,1.7037,19200000.0
2008-04-03 10:53:00,1.7037,1.704,1.7035,1.704,42700000.0
2008-04-03 10:54:00,1.7038,1.7041,1.7026,1.7027,86500000.0
2008-04-03 10:55:00,1.7027,1.7027,1.70245,1.70245,188500000.0
2008-04-03 10:56:00,1.70245,1.7028,1.7019,1.702,67600000.0
2008-04-03 10:57:00,1.702,1.702,1.7013,1.70135,166700000.0
2008-04-03 10:58:00,1.70135,1.70225,1.7013,1.7019,143700000.0
2008-04-03 10:59:00,1.7019,1.7023,1.7016,1.70225,424300000.0
2008-04-03 11:00:00,1.70225,1.7026,1.70145,1.70225,181700000.0
2008-04-03 11:01:00,1.70235,1.7027,1.70225,1.70235,83900000.0
2008-04-03 11:02:00,1.7024,1.70315,1.70175,1.703,128300000.0
2008-04-03 11:03:00,1.7029,1.7033,1.7026,1.70325,63500000.0
2008-04-03 11:04:00,1.70325,1.7034,1.7025,1.703,126200000.0
2008-04-03 11:05:00,1.703,1.7035,1.7028,1.70325,117300000.0
2008-04-03 11:06:00,1.7033,1.7034,1.70285,1.70305,135800000.0
2008-04-03 11:07:00,1.70305,1.7039,1.70255,1.70285,122700000.0
2008-04-03 11:08:00,1.70285,1.7032,1.7024,1.703,102900000.0
2008-04-03 11:09:00,1.703,1.7032,1.7028,1.70295,61300000.0
2008-04-03 11:10:00,1.70295,1.7032,1.70255,1.7026,63800000.0
2008-04-03 11:11:00,1.7027,1.7031,1.7027,1.70285,52400000.0
2008-04-03 11:12:00,1.70295,1.70295,1.70205,1.7023,65600000.0
2008-04-03 11:13:00,1.7023,1.7025,1.7021,1.7024,40200000.0
2008-04-03 11:14:00,1.7024,1.7025,1.7018,1.7021,107000000.0
2008-04-03 11:15:00,1.7021,1.7024,1.70165,1.7019,48200000.0
2008-04-03 11:16:00,1.7019,1.7022,1.7018,1.7021,39300000.0
2008-04-03 11:17:00,1.7021,1.7024,1.7019,1.702,71600000.0
2008-04-03 11:18:00,1.702,1.7025,1.7018,1.70215,59500000.0
2008-04-03 11:19:00,1.70215,1.70245,1.7011,1.70125,62300000.0
2008-04-03 11:20:00,1.70135,1.7019,1.7009,1.7019,106100000.0
2008-04-03 11:21:00,1.7019,1.7023,1.7017,1.70185,48400000.0
2008-04-03 11:22:00,1.7018,1.70245,1.7018,1.7024,31500000.0
2008-04-03 11:23:00,1.7024,1.7024,1.7017,1.7018,87700000.0
2008-04-03 11:24:00,1.70185,1.70195,1.70155,1.70185,38600000.0
2008-04-03 11:25:00,1.70185,1.70215,1.70185,1.70215,15000000.0
2008-04-03 11:26:00,1.70215,1.7024,1.702,1.7023,32800000.0
2008-04-03 11:27:00,1.7023,1.7025,1.7023,1.7023,22900000.0
2008-04-03 11:28:00,1.7023,1.70235,1.702,1.70215,81000000.0
2008-04-03 11:29:00,1.70205,1.7022,1.7018,1.702,45000000.0
2008-04-03 11:30:00,1.702,1.70235,1.702,1.70225,49800000.0
2008-04-03 11:31:00,1.70225,1.70225,1.70195,1.702,70800000.0
2008-04-03 11:32:00,1.7021,1.7026,1.7021,1.70215,53100000.0
2008-04-03 11:33:00,1.70215,1.7026,1.70165,1.7019,85400000.0
2008-04-03 11:34:00,1.70185,1.7021,1.701,1.701,135000000.0
2008-04-03 11:35:00,1.701,1.7016,1.701,1.7016,75100000.0
2008-04-03 11:36:00,1.7016,1.7017,1.70085,1.70105,41900000.0
2008-04-03 11:37:00,1.701,1.7012,1.7007,1.7008,37200000.0
2008-04-03 11:38:00,1.7008,1.7012,1.7008,1.70095,53000000.0
2008-04-03 11:39:00,1.70095,1.701,1.7001,1.70095,80900000.0
2008-04-03 11:40:00,1.70095,1.70115,1.7006,1.7008,71900000.0
2008-04-03 11:41:00,1.7008,1.70095,1.7005,1.7008,116000000.0
2008-04-03 11:42:00,1.7008,1.7012,1.7008,1.70095,48500000.0
2008-04-03 11:43:00,1.7009,1.7011,1.7007,1.701,103000000.0
2008-04-03 11:44:00,1.701,1.701,1.7007,1.7008,148800000.0
2008-04-03 11:45:00,1.7008,1.7012,1.7005,1.7011,118200000.0
2008-04-03 11:46:00,1.701,1.7012,1.7005,1.7008,102200000.0
2008-04-03 11:47:00,1.7009,1.701,1.70045,1.7005,54800000.0
2008-04-03 11:48:00,1.7005,1.70085,1.7002,1.7006,98400000.0
2008-04-03 11:49:00,1.7006,1.7008,1.70035,1.7007,51200000.0
2008-04-03 11:50:00,1.7007,1.70105,1.70045,1.70105,48000000.0
2008-04-03 11:51:00,1.70105,1.70115,1.70085,1.7011,25900000.0
2008-04-03 11:52:00,1.7011,1.7011,1.6999,1.70015,45300000.0
2008-04-03 11:53:00,1.7001,1.70015,1.6992,1.6995,59400000.0
2008-04-03 11:54:00,1.6995,1.69985,1.69895,1.6991,32000000.0
2008-04-03 11:55:00,1.6991,1.69965,1.69905,1.6993,33900000.0
2008-04-03 11:56:00,1.69935,1.6994,1.69875,1.69895,45300000.0
2008-04-03 11:57:00,1.69895,1.6992,1.6984,1.6988,54500000.0
2008-04-03 11:58:00,1.6988,1.69935,1.6988,1.69935,34600000.0
2008-04-03 11:59:00,1.69935,1.6996,1.6992,1.6994,47500000.0
2008-04-03 12:00:00,1.6994,1.69975,1.69925,1.6996,22600000.0
2008-04-03 12:01:00,1.6996,1.69985,1.69935,1.69975,33700000.0
2008-04-03 12:02:00,1.69975,1.7001,1.69945,1.7,40700000.0
2008-04-03 12:03:00,1.7,1.7,1.69965,1.69965,18600000.0
2008-04-03 12:04:00,1.69965,1.69985,1.69955,1.69975,14800000.0
2008-04-03 12:05:00,1.69975,1.7,1.69975,1.69995,22000000.0
2008-04-03 12:06:00,1.69995,1.70055,1.69985,1.70055,45000000.0
2008-04-03 12:07:00,1.70055,1.70095,1.70025,1.7006,54400000.0
2008-04-03 12:08:00,1.7006,1.7008,1.70025,1.70065,56600000.0
2008-04-03 12:09:00,1.70065,1.7011,1.70015,1.7006,76600000.0
2008-04-03 12:10:00,1.7006,1.70075,1.69975,1.70015,86100000.0
2008-04-03 12:11:00,1.70015,1.7005,1.7,1.70045,21300000.0
2008-04-03 12:12:00,1.7008,1.7009,1.7006,1.7008,42500000.0
2008-04-03 12:13:00,1.70085,1.7015,1.7008,1.70135,30700000.0
2008-04-03 12:14:00,1.70135,1.70225,1.70135,1.70225,33400000.0
2008-04-03 12:15:00,1.70225,1.7028,1.70215,1.7023,80800000.0
2008-04-03 12:16:00,1.7023,1.70235,1.70185,1.7023,65600000.0
2008-04-03 12:17:00,1.70225,1.70235,1.7018,1.70195,21200000.0
2008-04-03 12:18:00,1.70185,1.70215,1.70175,1.7021,32200000.0
2008-04-03 12:19:00,1.702,1.7026,1.702,1.70255,21300000.0
2008-04-03 12:20:00,1.7026,1.7026,1.70225,1.7025,34700000.0
2008-04-03 12:21:00,1.7025,1.70275,1.7024,1.7025,45500000.0
2008-04-03 12:22:00,1.7025,1.7026,1.702,1.702,76700000.0
2008-04-03 12:23:00,1.70205,1.7021,1.7016,1.7018,84400000.0
2008-04-03 12:24:00,1.7018,1.702,1.70175,1.702,38800000.0
2008-04-03 12:25:00,1.70195,1.7021,1.70185,1.70195,64600000.0
2008-04-03 12:26:00,1.70195,1.70215,1.70135,1.70135,67500000.0
2008-04-03 12:27:00,1.70135,1.70215,1.70135,1.7016,43700000.0
2008-04-03 12:28:00,1.7016,1.7016,1.70085,1.70095,75900000.0
2008-04-03 12:29:00,1.70095,1.7012,1.7007,1.7008,76000000.0
2008-04-03 12:30:00,1.7008,1.70105,1.6998,1.70025,85600000.0
2008-04-03 12:31:00,1.7001,1.7006,1.7,1.7003,45600000.0
2008-04-03 12:32:00,1.7003,1.7003,1.6991,1.69945,79900000.0
2008-04-03 12:33:00,1.69945,1.6999,1.69925,1.6996,50200000.0
2008-04-03 12:34:00,1.69955,1.6998,1.69925,1.69955,69600000.0
2008-04-03 12:35:00,1.69955,1.6998,1.69925,1.6997,71300000.0
2008-04-03 12:36:00,1.6997,1.70035,1.69955,1.7003,66300000.0
2008-04-03 12:37:00,1.7003,1.70045,1.70005,1.70045,74200000.0
2008-04-03 12:38:00,1.70045,1.7005,1.6999,1.7001,55100000.0
2008-04-03 12:39:00,1.7001,1.7001,1.6996,1.6999,47400000.0
2008-04-03 12:40:00,1.6999,1.7001,1.6996,1.6997,49300000.0
2008-04-03 12:41:00,1.6997,1.6999,1.6996,1.6998,28700000.0
2008-04-03 12:42:00,1.6998,1.7,1.6997,1.7,33400000.0
2008-04-03 12:43:00,1.7,1.7002,1.6996,1.7,59000000.0
2008-04-03 12:44:00,1.6998,1.7002,1.6998,1.7001,54100000.0
2008-04-03 12:45:00,1.7001,1.70035,1.69975,1.7002,44600000.0
2008-04-03 12:46:00,1.7002,1.7005,1.7001,1.7003,50600000.0
2008-04-03 12:47:00,1.7003,1.7009,1.7002,1.70075,42000000.0
2008-04-03 12:48:00,1.70075,1.7013,1.7007,1.7009,40000000.0
2008-04-03 12:49:00,1.701,1.7013,1.7009,1.7011,54400000.0
2008-04-03 12:50:00,1.7011,1.7021,1.70105,1.7021,89300000.0
2008-04-03 12:51:00,1.7021,1.7021,1.7012,1.7013,78300000.0
2008-04-03 12:52:00,1.70125,1.70125,1.70005,1.7004,166700000.0
2008-04-03 12:53:00,1.7004,1.7005,1.7,1.7005,39500000.0
2008-04-03 12:54:00,1.7005,1.7012,1.7002,1.7008,47300000.0
2008-04-03 12:55:00,1.7008,1.701,1.7006,1.7009,36200000.0
2008-04-03 12:56:00,1.7006,1.7009,1.7004,1.7008,35000000.0
2008-04-03 12:57:00,1.7008,1.7011,1.7008,1.7009,31600000.0
2008-04-03 12:58:00,1.7009,1.7012,1.70085,1.7012,107900000.0
2008-04-03 12:59:00,1.7012,1.7012,1.7002,1.7002,27200000.0
2008-04-03 13:00:00,1.7002,1.7006,1.69975,1.6998,71300000.0
2008-04-03 13:01:00,1.6998,1.7002,1.69975,1.7,67200000.0
2008-04-03 13:02:00,1.6999,1.7004,1.6999,1.70005,76100000.0
2008-04-03 13:03:00,1.70005,1.70075,1.7,1.70055,42500000.0
2008-04-03 13:04:00,1.70055,1.70075,1.7005,1.70055,23700000.0
2008-04-03 13:05:00,1.70055,1.70085,1.7002,1.7006,42300000.0
2008-04-03 13:06:00,1.7006,1.7006,1.69995,1.7001,54500000.0
2008-04-03 13:07:00,1.70015,1.7009,1.7001,1.70075,62600000.0
2008-04-03 13:08:00,1.70075,1.70075,1.7002,1.7006,31800000.0
2008-04-03 13:09:00,1.7006,1.7011,1.70025,1.7008,55900000.0
2008-04-03 13:10:00,1.70085,1.7011,1.7006,1.70075,46200000.0
2008-04-03 13:11:00,1.7007,1.7008,1.7005,1.7007,30300000.0
2008-04-03 13:12:00,1.7007,1.70075,1.7005,1.7005,25700000.0
2008-04-03 13:13:00,1.7005,1.70055,1.6998,1.6999,29100000.0
2008-04-03 13:14:00,1.6999,1.6999,1.6989,1.69925,51600000.0
2008-04-03 13:15:00,1.6993,1.69945,1.69895,1.6991,35900000.0
2008-04-03 13:16:00,1.6991,1.7001,1.69885,1.70005,48000000.0
2008-04-03 13:17:00,1.70005,1.7003,1.69965,1.70005,37100000.0
2008-04-03 13:18:00,1.70005,1.70135,1.70005,1.7012,27100000.0
2008-04-03 13:19:00,1.7012,1.70185,1.70105,1.7016,31300000.0
2008-04-03 13:20:00,1.7016,1.7023,1.7015,1.7015,55300000.0
2008-04-03 13:21:00,1.7015,1.7017,1.7013,1.7017,35900000.0
2008-04-03 13:22:00,1.7017,1.7026,1.70135,1.7019,67300000.0
2008-04-03 13:23:00,1.7019,1.70385,1.7016,1.7031,70700000.0
2008-04-03 13:24:00,1.703,1.7038,1.703,1.70365,52500000.0
2008-04-03 13:25:00,1.70355,1.70355,1.7031,1.7032,32000000.0
2008-04-03 13:26:00,1.703,1.70315,1.7023,1.70255,43600000.0
2008-04-03 13:27:00,1.7024,1.7026,1.70195,1.7022,51400000.0
2008-04-03 13:28:00,1.7023,1.7034,1.7022,1.7029,51500000.0
2008-04-03 13:29:00,1.7028,1.7037,1.7027,1.7031,60300000.0
2008-04-03 13:30:00,1.7031,1.7031,1.70155,1.70205,110700000.0
2008-04-03 13:31:00,1.70205,1.7024,1.7011,1.7017,72900000.0
2008-04-03 13:32:00,1.7021,1.7037,1.7021,1.7035,61300000.0
2008-04-03 13:33:00,1.7035,1.70375,1.70285,1.7035,100900000.0
2008-04-03 13:34:00,1.7035,1.704,1.7032,1.7037,70000000.0
2008-04-03 13:35:00,1.70365,1.7041,1.7036,1.704,52600000.0
2008-04-03 13:36:00,1.704,1.704,1.70355,1.7037,48900000.0
2008-04-03 13:37:00,1.7037,1.7039,1.7032,1.7035,47600000.0
2008-04-03 13:38:00,1.7035,1.7039,1.7033,1.7035,54300000.0
2008-04-03 13:39:00,1.7035,1.7052,1.7034,1.70465,65600000.0
2008-04-03 13:40:00,1.70465,1.70475,1.7038,1.7043,54100000.0
2008-04-03 13:41:00,1.7043,1.7051,1.7043,1.70465,87200000.0
2008-04-03 13:42:00,1.70465,1.7048,1.7038,1.7042,88900000.0
2008-04-03 13:43:00,1.7042,1.7045,1.7035,1.7041,66700000.0
2008-04-03 13:44:00,1.7041,1.7044,1.70365,1.704,103300000.0
2008-04-03 13:45:00,1.704,1.7047,1.7038,1.7044,50500000.0
2008-04-03 13:46:00,1.7044,1.70495,1.7042,1.7047,45900000.0
2008-04-03 13:47:00,1.7047,1.7051,1.7045,1.70495,49400000.0
2008-04-03 13:48:00,1.70495,1.7053,1.7044,1.70505,112300000.0
2008-04-03 13:49:00,1.70505,1.7056,1.7048,1.705,61200000.0
2008-04-03 13:50:00,1.705,1.7051,1.7041,1.7046,63000000.0
2008-04-03 13:51:00,1.7045,1.705,1.7044,1.70475,41200000.0
2008-04-03 13:52:00,1.7048,1.7054,1.70475,1.7054,37900000.0
2008-04-03 13:53:00,1.7054,1.7059,1.7052,1.7059,41900000.0
2008-04-03 13:54:00,1.7059,1.706,1.7054,1.7059,47100000.0
2008-04-03 13:55:00,1.706,1.7063,1.7056,1.7057,55700000.0
2008-04-03 13:56:00,1.7057,1.7061,1.7049,1.70555,68800000.0
2008-04-03 13:57:00,1.70555,1.7056,1.7052,1.7053,46000000.0
2008-04-03 13:58:00,1.7053,1.7053,1.7046,1.7048,43500000.0
2008-04-03 13:59:00,1.7048,1.7059,1.7048,1.7055,75200000.0
2008-04-03 14:00:00,1.7055,1.706,1.7054,1.70575,144200000.0
2008-04-03 14:01:00,1.70625,1.7066,1.7056,1.70625,122300000.0
2008-04-03 14:02:00,1.70625,1.7064,1.7056,1.70575,102700000.0
2008-04-03 14:03:00,1.70575,1.7061,1.7053,1.7061,45400000.0
2008-04-03 14:04:00,1.7061,1.7064,1.7059,1.706,52300000.0
2008-04-03 14:05:00,1.706,1.7066,1.7059,1.7062,35300000.0
2008-04-03 14:06:00,1.7062,1.7063,1.7056,1.706,34800000.0
2008-04-03 14:07:00,1.706,1.7066,1.706,1.7062,43500000.0
2008-04-03 14:08:00,1.7062,1.7065,1.70545,1.70545,58300000.0
2008-04-03 14:09:00,1.70555,1.7062,1.70535,1.70615,77900000.0
2008-04-03 14:10:00,1.70615,1.7068,1.706,1.7067,59300000.0
2008-04-03 14:11:00,1.7067,1.7073,1.7067,1.707,47800000.0
2008-04-03 14:12:00,1.707,1.7071,1.7061,1.7064,52900000.0
2008-04-03 14:13:00,1.7063,1.7068,1.7063,1.7067,70700000.0
2008-04-03 14:14:00,1.7067,1.7072,1.7059,1.7064,53700000.0
2008-04-03 14:15:00,1.70635,1.7065,1.7058,1.7059,57200000.0
2008-04-03 14:16:00,1.7059,1.7062,1.70535,1.7054,57900000.0
2008-04-03 14:17:00,1.7055,1.7058,1.7054,1.7056,34600000.0
2008-04-03 14:18:00,1.7056,1.7057,1.7054,1.70555,38900000.0
2008-04-03 14:19:00,1.70555,1.7057,1.70485,1.7054,88300000.0
2008-04-03 14:20:00,1.7054,1.7054,1.70435,1.7046,60900000.0
2008-04-03 14:21:00,1.7046,1.7048,1.70435,1.7047,87800000.0
2008-04-03 14:22:00,1.7047,1.7048,1.70445,1.7048,47400000.0
2008-04-03 14:23:00,1.7048,1.7054,1.7047,1.70535,79300000.0
2008-04-03 14:24:00,1.70535,1.70535,1.70465,1.705,73700000.0
2008-04-03 14:25:00,1.705,1.7052,1.70495,1.705,35500000.0
2008-04-03 14:26:00,1.705,1.70505,1.7045,1.7046,31400000.0
2008-04-03 14:27:00,1.7046,1.70485,1.70455,1.7047,54000000.0
2008-04-03 14:28:00,1.7047,1.7055,1.7045,1.7054,51300000.0
2008-04-03 14:29:00,1.70535,1.70535,1.70435,1.70465,346800000.0
2008-04-03 14:30:00,1.70455,1.7076,1.70405,1.7075,367700000.0
2008-04-03 14:31:00,1.7075,1.70895,1.7073,1.70815,75300000.0
2008-04-03 14:32:00,1.7082,1.7091,1.7073,1.7081,94300000.0
2008-04-03 14:33:00,1.708,1.7093,1.7078,1.70865,98900000.0
2008-04-03 14:34:00,1.7085,1.7093,1.7084,1.7093,78400000.0
2008-04-03 14:35:00,1.7092,1.71115,1.7091,1.71115,93800000.0
2008-04-03 14:36:00,1.71115,1.7116,1.7105,1.71105,62300000.0
2008-04-03 14:37:00,1.71105,1.7114,1.71045,1.71115,107400000.0
2008-04-03 14:38:00,1.7112,1.7115,1.7104,1.7111,87100000.0
2008-04-03 14:39:00,1.7111,1.7113,1.7106,1.71095,69400000.0
2008-04-03 14:40:00,1.71095,1.711,1.71025,1.7106,103800000.0
2008-04-03 14:41:00,1.7108,1.7108,1.71,1.7104,87300000.0
2008-04-03 14:42:00,1.7104,1.7112,1.7101,1.7112,76300000.0
2008-04-03 14:43:00,1.7112,1.7113,1.7105,1.7111,78200000.0
2008-04-03 14:44:00,1.7111,1.7122,1.7109,1.7119,63300000.0
2008-04-03 14:45:00,1.7118,1.7122,1.7111,1.7116,61700000.0
2008-04-03 14:46:00,1.7116,1.7119,1.711,1.7112,62800000.0
2008-04-03 14:47:00,1.7112,1.7116,1.711,1.7112,47300000.0
2008-04-03 14:48:00,1.7112,1.7116,1.7098,1.70985,55300000.0
2008-04-03 14:49:00,1.70985,1.7107,1.7094,1.71055,72800000.0
2008-04-03 14:50:00,1.71045,1.7123,1.71045,1.7123,57900000.0
2008-04-03 14:51:00,1.7123,1.7131,1.7122,1.71295,56900000.0
2008-04-03 14:52:00,1.71295,1.7135,1.7124,1.7135,47700000.0
2008-04-03 14:53:00,1.7136,1.7144,1.7133,1.7142,81600000.0
2008-04-03 14:54:00,1.71425,1.7152,1.71405,1.7151,69300000.0
2008-04-03 14:55:00,1.7151,1.71535,1.7143,1.7146,58700000.0
2008-04-03 14:56:00,1.7146,1.71475,1.7141,1.7143,65000000.0
2008-04-03 14:57:00,1.7141,1.7141,1.7124,1.7127,83500000.0
2008-04-03 14:58:00,1.7127,1.7131,1.712,1.712,62100000.0
2008-04-03 14:59:00,1.712,1.7124,1.7111,1.71215,71600000.0
2008-04-03 15:00:00,1.71215,1.71275,1.712,1.7127,60800000.0
2008-04-03 15:01:00,1.71285,1.71285,1.7121,1.7127,55100000.0
2008-04-03 15:02:00,1.7127,1.71315,1.7126,1.7131,51200000.0
2008-04-03 15:03:00,1.7131,1.71315,1.71265,1.7127,39100000.0
2008-04-03 15:04:00,1.7127,1.713,1.7124,1.7127,48600000.0
2008-04-03 15:05:00,1.71275,1.71275,1.7123,1.71275,62900000.0
2008-04-03 15:06:00,1.7127,1.71295,1.71245,1.7129,49900000.0
2008-04-03 15:07:00,1.7129,1.7129,1.7122,1.7122,86400000.0
2008-04-03 15:08:00,1.7122,1.7132,1.712,1.7131,74800000.0
2008-04-03 15:09:00,1.7131,1.714,1.7124,1.7138,82100000.0
2008-04-03 15:10:00,1.7139,1.7139,1.7132,1.71355,54900000.0
2008-04-03 15:11:00,1.71355,1.7142,1.71355,1.714,46400000.0
2008-04-03 15:12:00,1.714,1.714,1.7135,1.7139,58700000.0
2008-04-03 15:13:00,1.7139,1.714,1.7138,1.714,41200000.0
2008-04-03 15:14:00,1.714,1.7142,1.7138,1.714,59300000.0
2008-04-03 15:15:00,1.7139,1.71465,1.7138,1.714,97300000.0
2008-04-03 15:16:00,1.714,1.7146,1.714,1.7143,57400000.0
2008-04-03 15:17:00,1.7143,1.71445,1.7142,1.7142,42200000.0
2008-04-03 15:18:00,1.7142,1.7145,1.7141,1.7141,52200000.0
2008-04-03 15:19:00,1.7141,1.7148,1.7141,1.7145,21800000.0
2008-04-03 15:20:00,1.7145,1.7152,1.7145,1.7148,49500000.0
2008-04-03 15:21:00,1.7148,1.7149,1.7141,1.7141,37500000.0
2008-04-03 15:22:00,1.7141,1.7143,1.7138,1.7139,34700000.0
2008-04-03 15:23:00,1.7139,1.7139,1.713,1.713,31000000.0
2008-04-03 15:24:00,1.71295,1.7135,1.7128,1.7135,50700000.0
2008-04-03 15:25:00,1.7135,1.7135,1.7128,1.71345,98800000.0
2008-04-03 15:26:00,1.71345,1.71345,1.7129,1.7132,42600000.0
2008-04-03 15:27:00,1.7132,1.71335,1.71275,1.7133,51800000.0
2008-04-03 15:28:00,1.7133,1.7136,1.7127,1.7129,82800000.0
2008-04-03 15:29:00,1.7129,1.7132,1.7127,1.7129,42700000.0
2008-04-03 15:30:00,1.7129,1.71325,1.7127,1.713,36700000.0
2008-04-03 15:31:00,1.713,1.713,1.71235,1.7128,44800000.0
2008-04-03 15:32:00,1.7128,1.713,1.7127,1.7129,43700000.0
2008-04-03 15:33:00,1.7129,1.7129,1.7112,1.7112,54600000.0
2008-04-03 15:34:00,1.7112,1.7113,1.7099,1.7109,70200000.0
2008-04-03 15:35:00,1.7109,1.7112,1.7109,1.7111,50900000.0
2008-04-03 15:36:00,1.7111,1.7116,1.7105,1.7106,54300000.0
2008-04-03 15:37:00,1.7106,1.7111,1.7105,1.7111,42900000.0
2008-04-03 15:38:00,1.7111,1.7115,1.711,1.7113,32000000.0
2008-04-03 15:39:00,1.7113,1.71135,1.7107,1.7109,28100000.0
2008-04-03 15:40:00,1.7109,1.711,1.7107,1.7108,33100000.0
2008-04-03 15:41:00,1.7109,1.71135,1.7108,1.71095,40200000.0
2008-04-03 15:42:00,1.71095,1.7112,1.71055,1.7108,27200000.0
2008-04-03 15:43:00,1.7108,1.7112,1.7106,1.711,42200000.0
2008-04-03 15:44:00,1.711,1.7111,1.7107,1.7108,46100000.0
2008-04-03 15:45:00,1.7108,1.7113,1.7108,1.7109,38500000.0
2008-04-03 15:46:00,1.7109,1.711,1.7102,1.7106,45800000.0
2008-04-03 15:47:00,1.7106,1.71115,1.7106,1.71095,46400000.0
2008-04-03 15:48:00,1.7111,1.7112,1.7103,1.7106,49100000.0
2008-04-03 15:49:00,1.7107,1.7109,1.7105,1.71075,50900000.0
2008-04-03 15:50:00,1.71075,1.7109,1.71035,1.7104,53200000.0
2008-04-03 15:51:00,1.7104,1.7105,1.71005,1.71005,51400000.0
2008-04-03 15:52:00,1.71005,1.71015,1.70915,1.70955,55600000.0
2008-04-03 15:53:00,1.7096,1.7097,1.70905,1.7093,35500000.0
2008-04-03 15:54:00,1.7093,1.70985,1.7091,1.70975,57300000.0
2008-04-03 15:55:00,1.70975,1.71075,1.7094,1.70955,89700000.0
2008-04-03 15:56:00,1.7095,1.71015,1.7095,1.70995,34600000.0
2008-04-03 15:57:00,1.70995,1.7107,1.70995,1.71035,41300000.0
2008-04-03 15:58:00,1.71035,1.71155,1.7096,1.71065,68100000.0
2008-04-03 15:59:00,1.71075,1.71135,1.70975,1.70995,524200000.0
2008-04-03 16:00:00,1.70995,1.71045,1.7076,1.708,446900000.0
2008-04-03 16:01:00,1.70805,1.70845,1.7074,1.70755,55800000.0
2008-04-03 16:02:00,1.70755,1.70855,1.70755,1.70845,46200000.0
2008-04-03 16:03:00,1.70845,1.7089,1.708,1.7085,50400000.0
2008-04-03 16:04:00,1.7085,1.7091,1.7082,1.70835,71800000.0
2008-04-03 16:05:00,1.70855,1.70905,1.7084,1.7087,50300000.0
2008-04-03 16:06:00,1.7088,1.709,1.7082,1.7086,47400000.0
2008-04-03 16:07:00,1.70855,1.709,1.7076,1.7076,64500000.0
2008-04-03 16:08:00,1.7076,1.7079,1.70715,1.7073,54100000.0
2008-04-03 16:09:00,1.7073,1.7081,1.70715,1.7081,43600000.0
2008-04-03 16:10:00,1.7081,1.70885,1.70775,1.70795,69600000.0
2008-04-03 16:11:00,1.70795,1.7084,1.70785,1.708,51900000.0
2008-04-03 16:12:00,1.708,1.70815,1.7073,1.7081,67200000.0
2008-04-03 16:13:00,1.7079,1.70805,1.7075,1.708,87500000.0
2008-04-03 16:14:00,1.708,1.7085,1.70755,1.70825,54600000.0
2008-04-03 16:15:00,1.70825,1.709,1.70805,1.709,52700000.0
2008-04-03 16:16:00,1.709,1.70935,1.7088,1.70905,59800000.0
2008-04-03 16:17:00,1.7091,1.70985,1.7091,1.70955,56600000.0
2008-04-03 16:18:00,1.7096,1.71005,1.7092,1.7095,40000000.0
2008-04-03 16:19:00,1.7095,1.7098,1.7092,1.7093,33800000.0
2008-04-03 16:20:00,1.7093,1.70985,1.7092,1.70975,38200000.0
2008-04-03 16:21:00,1.70975,1.71,1.70935,1.70965,29500000.0
2008-04-03 16:22:00,1.70965,1.7101,1.7093,1.70935,50700000.0
2008-04-03 16:23:00,1.70935,1.7095,1.709,1.7095,33700000.0
2008-04-03 16:24:00,1.7095,1.70965,1.7091,1.70955,51700000.0
2008-04-03 16:25:00,1.7095,1.70975,1.7091,1.7097,112900000.0
2008-04-03 16:26:00,1.7097,1.7105,1.70935,1.7104,74500000.0
2008-04-03 16:27:00,1.7104,1.7104,1.7098,1.70995,51900000.0
2008-04-03 16:28:00,1.70995,1.7102,1.7096,1.7102,41400000.0
2008-04-03 16:29:00,1.7102,1.7104,1.7098,1.7104,31800000.0
2008-04-03 16:30:00,1.7104,1.7108,1.7099,1.7101,38400000.0
2008-04-03 16:31:00,1.7101,1.7104,1.70995,1.7103,31200000.0
2008-04-03 16:32:00,1.7103,1.7103,1.7099,1.7102,39600000.0
2008-04-03 16:33:00,1.7102,1.7105,1.71005,1.71035,28500000.0
2008-04-03 16:34:00,1.71035,1.7104,1.7095,1.70955,34300000.0
2008-04-03 16:35:00,1.70955,1.7097,1.7093,1.7096,32100000.0
2008-04-03 16:36:00,1.7096,1.7097,1.7093,1.7095,24700000.0
2008-04-03 16:37:00,1.7095,1.7108,1.70935,1.7108,40600000.0
2008-04-03 16:38:00,1.7108,1.711,1.7102,1.7102,57500000.0
2008-04-03 16:39:00,1.7102,1.71125,1.70965,1.71105,88200000.0
2008-04-03 16:40:00,1.711,1.7114,1.7105,1.71085,53400000.0
2008-04-03 16:41:00,1.71085,1.71125,1.71085,1.711,38700000.0
2008-04-03 16:42:00,1.711,1.71175,1.7107,1.7115,50300000.0
2008-04-03 16:43:00,1.7115,1.7118,1.70995,1.71,64700000.0
2008-04-03 16:44:00,1.71,1.71015,1.7098,1.71,47400000.0
2008-04-03 16:45:00,1.71,1.7111,1.7098,1.7111,32600000.0
2008-04-03 16:46:00,1.7109,1.711,1.7103,1.71035,47800000.0
2008-04-03 16:47:00,1.71035,1.7105,1.71005,1.7102,29300000.0
2008-04-03 16:48:00,1.7102,1.7104,1.71,1.71015,37800000.0
2008-04-03 16:49:00,1.71015,1.7106,1.70955,1.7102,65200000.0
2008-04-03 16:50:00,1.7102,1.71035,1.7094,1.7095,45900000.0
2008-04-03 16:51:00,1.7095,1.71,1.7092,1.71,47600000.0
2008-04-03 16:52:00,1.71,1.7103,1.7095,1.7095,41600000.0
2008-04-03 16:53:00,1.70955,1.7102,1.70925,1.7102,43800000.0
2008-04-03 16:54:00,1.7103,1.7107,1.7099,1.7102,47500000.0
2008-04-03 16:55:00,1.7102,1.7102,1.7094,1.70975,57000000.0
2008-04-03 16:56:00,1.7098,1.7099,1.7092,1.7094,61900000.0
2008-04-03 16:57:00,1.7094,1.7099,1.7094,1.70965,60800000.0
2008-04-03 16:58:00,1.70965,1.71015,1.70945,1.70985,47900000.0
2008-04-03 16:59:00,1.7098,1.7101,1.709,1.7092,74300000.0
2008-04-03 17:00:00,1.7092,1.7095,1.709,1.7092,83400000.0
2008-04-03 17:01:00,1.7092,1.70935,1.7086,1.70885,66500000.0
2008-04-03 17:02:00,1.70895,1.7093,1.70885,1.7092,38400000.0
2008-04-03 17:03:00,1.7092,1.7093,1.70845,1.7085,46800000.0
2008-04-03 17:04:00,1.7085,1.7088,1.7081,1.7082,65800000.0
2008-04-03 17:05:00,1.7082,1.70845,1.7081,1.7084,47800000.0
2008-04-03 17:06:00,1.7084,1.70875,1.7084,1.70855,46500000.0
2008-04-03 17:07:00,1.70855,1.7086,1.7084,1.7084,23400000.0
2008-04-03 17:08:00,1.7084,1.7085,1.7083,1.7083,39100000.0
2008-04-03 17:09:00,1.7083,1.70855,1.7082,1.70855,39600000.0
2008-04-03 17:10:00,1.70865,1.7087,1.7082,1.70845,38000000.0
2008-04-03 17:11:00,1.70845,1.70875,1.70845,1.7087,36500000.0
2008-04-03 17:12:00,1.7087,1.70895,1.7087,1.70885,69700000.0
2008-04-03 17:13:00,1.70885,1.71095,1.70885,1.7105,69500000.0
2008-04-03 17:14:00,1.7105,1.71155,1.7105,1.71095,50800000.0
2008-04-03 17:15:00,1.71095,1.7126,1.71095,1.7116,61200000.0
2008-04-03 17:16:00,1.7116,1.7121,1.71145,1.712,62400000.0
2008-04-03 17:17:00,1.712,1.7123,1.71125,1.71125,64100000.0
2008-04-03 17:18:00,1.71145,1.7116,1.7112,1.7112,52700000.0
2008-04-03 17:19:00,1.7112,1.7113,1.711,1.7113,43000000.0
2008-04-03 17:20:00,1.7113,1.71215,1.7113,1.7118,42200000.0
2008-04-03 17:21:00,1.7118,1.71255,1.71165,1.71235,46900000.0
2008-04-03 17:22:00,1.71235,1.7128,1.7122,1.7128,35000000.0
2008-04-03 17:23:00,1.7128,1.7131,1.7126,1.7129,37500000.0
2008-04-03 17:24:00,1.7129,1.7129,1.7126,1.7127,47800000.0
2008-04-03 17:25:00,1.7127,1.7127,1.71225,1.7125,40600000.0
2008-04-03 17:26:00,1.71255,1.71275,1.7124,1.7126,46300000.0
2008-04-03 17:27:00,1.71265,1.7141,1.7123,1.7137,70500000.0
2008-04-03 17:28:00,1.7137,1.71405,1.7136,1.7139,39300000.0
2008-04-03 17:29:00,1.7139,1.7139,1.71175,1.7119,55100000.0
2008-04-03 17:30:00,1.7119,1.71205,1.7113,1.7119,54700000.0
2008-04-03 17:31:00,1.7119,1.712,1.7113,1.7114,65000000.0
2008-04-03 17:32:00,1.7114,1.7119,1.7113,1.7116,43100000.0
2008-04-03 17:33:00,1.7116,1.71205,1.71155,1.7119,27000000.0
2008-04-03 17:34:00,1.71195,1.7129,1.7119,1.7127,68100000.0
2008-04-03 17:35:00,1.7127,1.7127,1.71195,1.7125,45100000.0
2008-04-03 17:36:00,1.71245,1.7129,1.7121,1.71255,54600000.0
2008-04-03 17:37:00,1.71255,1.71345,1.7125,1.71325,72000000.0
2008-04-03 17:38:00,1.71325,1.71435,1.7131,1.71425,36300000.0
2008-04-03 17:39:00,1.71425,1.7145,1.7141,1.7145,30300000.0
2008-04-03 17:40:00,1.7145,1.715,1.7142,1.71485,41800000.0
2008-04-03 17:41:00,1.71475,1.71505,1.7145,1.71505,37100000.0
2008-04-03 17:42:00,1.71495,1.71495,1.7146,1.7147,49000000.0
2008-04-03 17:43:00,1.71475,1.715,1.7139,1.7139,44800000.0
2008-04-03 17:44:00,1.7139,1.7139,1.71325,1.7134,35900000.0
2008-04-03 17:45:00,1.7134,1.7134,1.71185,1.71215,69800000.0
2008-04-03 17:46:00,1.71215,1.713,1.7116,1.71215,47900000.0
2008-04-03 17:47:00,1.71215,1.7122,1.71165,1.71165,67500000.0
2008-04-03 17:48:00,1.71165,1.71245,1.71165,1.7124,88300000.0
2008-04-03 17:49:00,1.7124,1.7131,1.71235,1.713,54400000.0
2008-04-03 17:50:00,1.713,1.7132,1.71235,1.71265,79200000.0
2008-04-03 17:51:00,1.71265,1.7131,1.71205,1.71205,59500000.0
2008-04-03 17:52:00,1.71205,1.7127,1.71205,1.7124,39100000.0
2008-04-03 17:53:00,1.7124,1.7124,1.712,1.7121,32800000.0
2008-04-03 17:54:00,1.7121,1.7125,1.7118,1.7122,46400000.0
2008-04-03 17:55:00,1.7122,1.71235,1.7117,1.7118,52100000.0
2008-04-03 17:56:00,1.7118,1.7123,1.7118,1.7121,47700000.0
2008-04-03 17:57:00,1.71215,1.71275,1.7121,1.71275,111900000.0
2008-04-03 17:58:00,1.71275,1.7129,1.71255,1.71265,66100000.0
2008-04-03 17:59:00,1.71265,1.7132,1.712,1.712,79800000.0
2008-04-03 18:00:00,1.7119,1.71255,1.7117,1.71245,78100000.0
2008-04-03 18:01:00,1.71245,1.713,1.71245,1.7126,12600000.0
2008-04-03 18:02:00,1.7126,1.7128,1.71235,1.71275,16200000.0
2008-04-03 18:03:00,1.71275,1.71285,1.71255,1.7127,24000000.0
2008-04-03 18:04:00,1.7127,1.7128,1.7125,1.71275,34800000.0
2008-04-03 18:05:00,1.71275,1.7128,1.7121,1.7121,25100000.0
2008-04-03 18:06:00,1.7121,1.7122,1.7117,1.71185,13500000.0
2008-04-03 18:07:00,1.71185,1.712,1.71155,1.71175,22100000.0
2008-04-03 18:08:00,1.71175,1.71175,1.7112,1.7114,46300000.0
2008-04-03 18:09:00,1.7114,1.71165,1.71135,1.71165,14500000.0
2008-04-03 18:10:00,1.71165,1.71195,1.71155,1.71195,22400000.0
2008-04-03 18:11:00,1.71195,1.7121,1.7117,1.7119,46700000.0
2008-04-03 18:12:00,1.7118,1.7128,1.7118,1.71235,29100000.0
2008-04-03 18:13:00,1.71235,1.71245,1.71205,1.7122,16600000.0
2008-04-03 18:14:00,1.7122,1.71285,1.7122,1.7125,24900000.0
2008-04-03 18:15:00,1.7125,1.7127,1.71245,1.71245,8400000.0
2008-04-03 18:16:00,1.71245,1.7127,1.71215,1.7124,23200000.0
2008-04-03 18:17:00,1.7124,1.71275,1.71235,1.71275,18300000.0
2008-04-03 18:18:00,1.71275,1.71375,1.7125,1.71255,28000000.0
2008-04-03 18:19:00,1.71255,1.7127,1.71255,1.71255,14700000.0
2008-04-03 18:20:00,1.71255,1.7128,1.7122,1.7128,24100000.0
2008-04-03 18:21:00,1.7129,1.7129,1.7116,1.7119,34900000.0
2008-04-03 18:22:00,1.7119,1.7119,1.71145,1.7118,26000000.0
2008-04-03 18:23:00,1.7118,1.7122,1.71145,1.7122,21700000.0
2008-04-03 18:24:00,1.71225,1.71275,1.7122,1.71275,25600000.0
2008-04-03 18:25:00,1.71275,1.7138,1.71275,1.7135,39500000.0
2008-04-03 18:26:00,1.7135,1.7135,1.7131,1.7131,23700000.0
2008-04-03 18:27:00,1.7131,1.7133,1.713,1.713,27800000.0
2008-04-03 18:28:00,1.713,1.7131,1.7129,1.7131,14900000.0
2008-04-03 18:29:00,1.7131,1.71315,1.7129,1.7131,19500000.0
2008-04-03 18:30:00,1.7131,1.7133,1.713,1.71315,18300000.0
2008-04-03 18:31:00,1.71315,1.7133,1.713,1.713,19100000.0
2008-04-03 18:32:00,1.713,1.7131,1.7126,1.71265,21200000.0
2008-04-03 18:33:00,1.71265,1.7128,1.7124,1.7124,36300000.0
2008-04-03 18:34:00,1.7124,1.71255,1.7114,1.7118,37300000.0
2008-04-03 18:35:00,1.7118,1.7118,1.7114,1.7115,33900000.0
2008-04-03 18:36:00,1.7115,1.7116,1.7112,1.71135,31800000.0
2008-04-03 18:37:00,1.7114,1.7123,1.7113,1.7121,33900000.0
2008-04-03 18:38:00,1.7121,1.7122,1.7117,1.7121,27300000.0
2008-04-03 18:39:00,1.7121,1.7121,1.711,1.7116,26500000.0
2008-04-03 18:40:00,1.7115,1.7117,1.7108,1.7112,48900000.0
2008-04-03 18:41:00,1.7112,1.7117,1.7111,1.7117,39000000.0
2008-04-03 18:42:00,1.7117,1.7119,1.7112,1.7113,39000000.0
2008-04-03 18:43:00,1.7114,1.7114,1.7109,1.7109,24600000.0
2008-04-03 18:44:00,1.7109,1.7111,1.7107,1.7109,25300000.0
2008-04-03 18:45:00,1.7109,1.711,1.7108,1.7108,38800000.0
2008-04-03 18:46:00,1.7108,1.7108,1.7108,1.7108,18600000.0
2008-04-03 18:47:00,1.7108,1.7108,1.7104,1.7104,20900000.0
2008-04-03 18:48:00,1.7104,1.7105,1.7103,1.7104,35700000.0
2008-04-03 18:49:00,1.7104,1.7106,1.7104,1.7105,21300000.0
2008-04-03 18:50:00,1.7105,1.7105,1.70985,1.71,48300000.0
2008-04-03 18:51:00,1.71,1.7103,1.7096,1.7103,45800000.0
2008-04-03 18:52:00,1.7103,1.7115,1.7103,1.7115,27100000.0
2008-04-03 18:53:00,1.7115,1.7115,1.7112,1.7112,24600000.0
2008-04-03 18:54:00,1.7112,1.7112,1.7109,1.7111,23500000.0
2008-04-03 18:55:00,1.7111,1.71115,1.711,1.711,16200000.0
2008-04-03 18:56:00,1.711,1.7111,1.711,1.7111,11000000.0
2008-04-03 18:57:00,1.7111,1.7112,1.71005,1.7101,25200000.0
2008-04-03 18:58:00,1.7102,1.7104,1.7102,1.7102,24500000.0
2008-04-03 18:59:00,1.7102,1.7104,1.7102,1.7104,16100000.0
2008-04-03 19:00:00,1.7104,1.71065,1.7102,1.7105,30100000.0
2008-04-03 19:01:00,1.7105,1.7107,1.7105,1.7105,27400000.0
2008-04-03 19:02:00,1.7105,1.711,1.7105,1.711,24600000.0
2008-04-03 19:03:00,1.711,1.7112,1.71045,1.71085,17900000.0
2008-04-03 19:04:00,1.71085,1.71085,1.71055,1.71055,17900000.0
2008-04-03 19:05:00,1.71055,1.7108,1.71045,1.71065,17800000.0
2008-04-03 19:06:00,1.71065,1.71095,1.71045,1.7108,25000000.0
2008-04-03 19:07:00,1.7108,1.7108,1.7101,1.7101,14500000.0
2008-04-03 19:08:00,1.7101,1.7103,1.71,1.71005,23200000.0
2008-04-03 19:09:00,1.71005,1.7109,1.71,1.71075,15300000.0
2008-04-03 19:10:00,1.71075,1.7109,1.7107,1.71085,10100000.0
2008-04-03 19:11:00,1.7109,1.71095,1.71085,1.7109,11700000.0
2008-04-03 19:12:00,1.7109,1.71105,1.71085,1.71085,11300000.0
2008-04-03 19:13:00,1.71085,1.7112,1.71085,1.711,29700000.0
2008-04-03 19:14:00,1.711,1.711,1.7094,1.7101,61000000.0
2008-04-03 19:15:00,1.7101,1.7102,1.70965,1.70995,31600000.0
2008-04-03 19:16:00,1.70995,1.7101,1.70955,1.70995,21800000.0
2008-04-03 19:17:00,1.7099,1.7101,1.7099,1.71,26500000.0
2008-04-03 19:18:00,1.71,1.7101,1.7099,1.7099,23800000.0
2008-04-03 19:19:00,1.7099,1.7099,1.70955,1.70965,18700000.0
2008-04-03 19:20:00,1.70965,1.7108,1.70965,1.71045,42600000.0
2008-04-03 19:21:00,1.7104,1.71045,1.7102,1.71025,19300000.0
2008-04-03 19:22:00,1.71025,1.7104,1.7098,1.7099,36100000.0
2008-04-03 19:23:00,1.7099,1.7104,1.7099,1.7104,33000000.0
2008-04-03 19:24:00,1.7104,1.7104,1.70975,1.71,24900000.0
2008-04-03 19:25:00,1.71,1.7101,1.7097,1.7099,38100000.0
2008-04-03 19:26:00,1.70995,1.7107,1.70995,1.7103,20500000.0
2008-04-03 19:27:00,1.7103,1.71035,1.7099,1.70995,28100000.0
2008-04-03 19:28:00,1.70995,1.71045,1.7098,1.7102,24900000.0
2008-04-03 19:29:00,1.7102,1.7102,1.7097,1.7097,24400000.0
2008-04-03 19:30:00,1.7097,1.71,1.7097,1.7099,30300000.0
2008-04-03 19:31:00,1.7099,1.7102,1.7098,1.7101,28800000.0
2008-04-03 19:32:00,1.7101,1.7101,1.7096,1.7099,25400000.0
2008-04-03 19:33:00,1.7099,1.7101,1.7099,1.7101,16700000.0
2008-04-03 19:34:00,1.7101,1.7102,1.71,1.71,19200000.0
2008-04-03 19:35:00,1.71,1.7102,1.71,1.71,15500000.0
2008-04-03 19:36:00,1.71,1.7102,1.7096,1.7097,24100000.0
2008-04-03 19:37:00,1.70975,1.7102,1.7097,1.70975,41300000.0
2008-04-03 19:38:00,1.70975,1.7101,1.7097,1.70975,28900000.0
2008-04-03 19:39:00,1.70975,1.7102,1.70975,1.7099,12400000.0
2008-04-03 19:40:00,1.7099,1.7103,1.7096,1.7103,19900000.0
2008-04-03 19:41:00,1.7103,1.7103,1.7099,1.7099,16800000.0
2008-04-03 19:42:00,1.7099,1.7104,1.7099,1.7102,28500000.0
2008-04-03 19:43:00,1.7102,1.7103,1.71,1.7102,26100000.0
2008-04-03 19:44:00,1.7102,1.7105,1.7101,1.7104,19800000.0
2008-04-03 19:45:00,1.7104,1.7109,1.7101,1.7103,27700000.0
2008-04-03 19:46:00,1.7103,1.7104,1.7102,1.7103,25700000.0
2008-04-03 19:47:00,1.7103,1.7105,1.7101,1.7103,23500000.0
2008-04-03 19:48:00,1.7103,1.7104,1.7102,1.7102,15300000.0
2008-04-03 19:49:00,1.7102,1.7103,1.7099,1.7101,26600000.0
2008-04-03 19:50:00,1.7101,1.7102,1.71,1.7101,25800000.0
2008-04-03 19:51:00,1.71,1.7101,1.7099,1.7099,22800000.0
2008-04-03 19:52:00,1.7099,1.71,1.7095,1.71,25200000.0
2008-04-03 19:53:00,1.71,1.71,1.7095,1.7098,35900000.0
2008-04-03 19:54:00,1.7098,1.7098,1.7094,1.7094,51300000.0
2008-04-03 19:55:00,1.7094,1.70965,1.7093,1.70965,59100000.0
2008-04-03 19:56:00,1.70965,1.70965,1.7095,1.7095,51300000.0
2008-04-03 19:57:00,1.7095,1.7095,1.7095,1.7095,15800000.0
2008-04-03 19:58:00,1.7095,1.7095,1.7095,1.7095,14100000.0
2008-04-03 19:59:00,1.7095,1.7097,1.7095,1.7097,15300000.0
2008-04-03 20:00:00,1.7097,1.7097,1.7097,1.7097,9600000.0
2008-04-03 20:01:00,1.7097,1.7098,1.7097,1.7098,10200000.0
2008-04-03 20:02:00,1.7098,1.71,1.7093,1.7097,30000000.0
2008-04-03 20:03:00,1.7097,1.71,1.7092,1.70925,20800000.0
2008-04-03 20:04:00,1.70925,1.70925,1.7086,1.7087,32800000.0
2008-04-03 20:05:00,1.7087,1.7089,1.7086,1.7087,18300000.0
2008-04-03 20:06:00,1.7087,1.7093,1.7087,1.7093,25900000.0
2008-04-03 20:07:00,1.7093,1.7096,1.7092,1.7094,16000000.0
2008-04-03 20:08:00,1.7094,1.7094,1.7093,1.7094,10300000.0
2008-04-03 20:09:00,1.7094,1.7098,1.7092,1.7098,26600000.0
2008-04-03 20:10:00,1.7098,1.7103,1.70975,1.70975,34200000.0
2008-04-03 20:11:00,1.70975,1.7103,1.70975,1.7101,24700000.0
2008-04-03 20:12:00,1.7101,1.7102,1.70985,1.7102,21300000.0
2008-04-03 20:13:00,1.7102,1.7104,1.7102,1.7102,21800000.0
2008-04-03 20:14:00,1.7102,1.7103,1.7098,1.7098,19200000.0
2008-04-03 20:15:00,1.7098,1.7099,1.7096,1.7096,22200000.0
2008-04-03 20:16:00,1.7096,1.7098,1.7095,1.7096,25600000.0
2008-04-03 20:17:00,1.7095,1.7095,1.7088,1.70895,34400000.0
2008-04-03 20:18:00,1.70895,1.7095,1.70895,1.7093,54100000.0
2008-04-03 20:19:00,1.7093,1.7098,1.70895,1.7096,36200000.0
2008-04-03 20:20:00,1.70945,1.7096,1.7093,1.7096,20500000.0
2008-04-03 20:21:00,1.7096,1.70965,1.7093,1.7093,13900000.0
2008-04-03 20:22:00,1.7093,1.7098,1.7093,1.7096,37700000.0
2008-04-03 20:23:00,1.70955,1.7097,1.7095,1.7097,15600000.0
2008-04-03 20:24:00,1.7097,1.7097,1.7097,1.7097,15300000.0
2008-04-03 20:25:00,1.7097,1.7099,1.7096,1.7099,14700000.0
2008-04-03 20:26:00,1.7099,1.7099,1.7094,1.7094,17600000.0
2008-04-03 20:27:00,1.7094,1.7094,1.70885,1.7089,31100000.0
2008-04-03 20:28:00,1.7089,1.7097,1.7089,1.7096,86800000.0
2008-04-03 20:29:00,1.7096,1.7097,1.7094,1.7095,17300000.0
2008-04-03 20:30:00,1.7095,1.7095,1.7095,1.7095,18300000.0
2008-04-03 20:31:00,1.7095,1.7095,1.7089,1.7091,32200000.0
2008-04-03 20:32:00,1.7091,1.7092,1.709,1.7092,21300000.0
2008-04-03 20:33:00,1.7092,1.7094,1.7091,1.7094,22500000.0
2008-04-03 20:34:00,1.7094,1.7096,1.7091,1.7096,33100000.0
2008-04-03 20:35:00,1.7096,1.7097,1.70895,1.7091,40100000.0
2008-04-03 20:36:00,1.709,1.7095,1.709,1.7095,24200000.0
2008-04-03 20:37:00,1.7095,1.71,1.7095,1.7098,21600000.0
2008-04-03 20:38:00,1.7098,1.7099,1.7097,1.7097,25100000.0
2008-04-03 20:39:00,1.7097,1.7104,1.7097,1.7102,19400000.0
2008-04-03 20:40:00,1.7102,1.7107,1.71,1.7101,26500000.0
2008-04-03 20:41:00,1.7101,1.7101,1.709,1.70915,33300000.0
2008-04-03 20:42:00,1.70915,1.7093,1.7086,1.7087,31500000.0
2008-04-03 20:43:00,1.7087,1.7096,1.7087,1.7096,42700000.0
2008-04-03 20:44:00,1.7096,1.7099,1.7093,1.7095,30100000.0
2008-04-03 20:45:00,1.7095,1.7104,1.7093,1.7101,35500000.0
2008-04-03 20:46:00,1.7101,1.7103,1.7099,1.7101,18500000.0
2008-04-03 20:47:00,1.7101,1.7102,1.70945,1.7098,41200000.0
2008-04-03 20:48:00,1.7098,1.7099,1.7095,1.7097,25400000.0
2008-04-03 20:49:00,1.7097,1.7101,1.7097,1.7101,28900000.0
2008-04-03 20:50:00,1.7102,1.7103,1.7097,1.7097,23700000.0
2008-04-03 20:51:00,1.7097,1.7097,1.7093,1.7094,22200000.0
2008-04-03 20:52:00,1.7094,1.7096,1.7091,1.7096,17600000.0
2008-04-03 20:53:00,1.7096,1.7096,1.7092,1.7093,22700000.0
2008-04-03 20:54:00,1.7093,1.7098,1.7093,1.7097,16700000.0
2008-04-03 20:55:00,1.7097,1.7097,1.7093,1.7093,21300000.0
2008-04-03 20:56:00,1.7093,1.7095,1.7092,1.7094,27200000.0
2008-04-03 20:57:00,1.7094,1.7094,1.7092,1.7094,10500000.0
2008-04-03 20:58:00,1.7094,1.7096,1.7092,1.7092,25500000.0
2008-04-03 20:59:00,1.7092,1.7092,1.7089,1.7089,16800000.0
2008-04-03 21:00:00,1.7089,1.7092,1.7088,1.7088,26400000.0
2008-04-03 21:01:00,1.7088,1.709,1.7086,1.7088,16400000.0
2008-04-03 21:02:00,1.7088,1.7088,1.70805,1.70805,50100000.0
2008-04-03 21:03:00,1.70805,1.7082,1.708,1.7082,17000000.0
2008-04-03 21:04:00,1.7082,1.7087,1.7081,1.7086,23000000.0
2008-04-03 21:05:00,1.7086,1.7086,1.7084,1.7086,18000000.0
2008-04-03 21:06:00,1.7086,1.7086,1.7082,1.7085,25600000.0
2008-04-03 21:07:00,1.7085,1.7085,1.708,1.708,39800000.0
2008-04-03 21:08:00,1.708,1.7084,1.7079,1.7084,26600000.0
2008-04-03 21:09:00,1.7084,1.7086,1.7081,1.7084,28700000.0
2008-04-03 21:10:00,1.7084,1.7092,1.7084,1.7089,33400000.0
2008-04-03 21:11:00,1.7089,1.70955,1.7088,1.7095,28800000.0
2008-04-03 21:12:00,1.70955,1.7104,1.7094,1.7097,40300000.0
2008-04-03 21:13:00,1.7097,1.7102,1.70965,1.71,29200000.0
2008-04-03 21:14:00,1.71,1.71,1.7088,1.70885,33200000.0
2008-04-03 21:15:00,1.70885,1.7092,1.70885,1.7091,22900000.0
2008-04-03 21:16:00,1.7091,1.7092,1.709,1.7092,10200000.0
2008-04-03 21:17:00,1.7092,1.7095,1.7091,1.7093,54100000.0
2008-04-03 21:18:00,1.7093,1.70945,1.7093,1.7094,14600000.0
2008-04-03 21:19:00,1.7094,1.70945,1.7094,1.7094,23000000.0
2008-04-03 21:20:00,1.7094,1.7099,1.7094,1.7098,20200000.0
2008-04-03 21:21:00,1.7098,1.7098,1.7097,1.7097,13800000.0
2008-04-03 21:22:00,1.7097,1.7099,1.7097,1.7099,17000000.0
2008-04-03 21:23:00,1.7099,1.71045,1.7098,1.71045,33200000.0
2008-04-03 21:24:00,1.71045,1.7113,1.7104,1.7112,27900000.0
2008-04-03 21:25:00,1.7112,1.7114,1.71075,1.7111,29500000.0
2008-04-03 21:26:00,1.7111,1.7113,1.7111,1.7113,11900000.0
2008-04-03 21:27:00,1.7113,1.7113,1.7111,1.7111,22500000.0
2008-04-03 21:28:00,1.7111,1.7113,1.7106,1.7113,30900000.0
2008-04-03 21:29:00,1.7113,1.7115,1.7112,1.7113,32100000.0
2008-04-03 21:30:00,1.7113,1.7119,1.7113,1.7117,21800000.0
2008-04-03 21:31:00,1.7117,1.7121,1.7115,1.7116,25300000.0
2008-04-03 21:32:00,1.7116,1.7118,1.7113,1.7113,18500000.0
2008-04-03 21:33:00,1.7113,1.7117,1.7111,1.7115,46400000.0
2008-04-03 21:34:00,1.7115,1.7121,1.7113,1.7121,33100000.0
2008-04-03 21:35:00,1.7121,1.7121,1.7118,1.7121,32800000.0
2008-04-03 21:36:00,1.7121,1.7121,1.7121,1.7121,9300000.0
2008-04-03 21:37:00,1.7121,1.7121,1.7117,1.7117,10800000.0
2008-04-03 21:38:00,1.7117,1.7117,1.7113,1.7113,17000000.0
2008-04-03 21:39:00,1.7113,1.7123,1.7113,1.7123,24900000.0
2008-04-03 21:40:00,1.7121,1.7123,1.7111,1.71145,38600000.0
2008-04-03 21:41:00,1.71145,1.7116,1.7114,1.7115,14900000.0
2008-04-03 21:42:00,1.7115,1.7116,1.7114,1.7116,17300000.0
2008-04-03 21:43:00,1.7116,1.7118,1.71075,1.7115,33000000.0
2008-04-03 21:44:00,1.7115,1.7116,1.7113,1.7115,15900000.0
2008-04-03 21:45:00,1.7115,1.7116,1.7114,1.7114,17400000.0
2008-04-03 21:46:00,1.7114,1.7115,1.7113,1.7115,11100000.0
2008-04-03 21:47:00,1.7115,1.7115,1.7112,1.7112,16200000.0
2008-04-03 21:48:00,1.7112,1.7113,1.7109,1.7111,20300000.0
2008-04-03 21:49:00,1.7111,1.7112,1.711,1.7111,13200000.0
2008-04-03 21:50:00,1.7111,1.7115,1.7109,1.7115,19700000.0
2008-04-03 21:51:00,1.7115,1.7115,1.7113,1.7113,12600000.0
2008-04-03 21:52:00,1.7113,1.7113,1.7111,1.7112,14400000.0
2008-04-03 21:53:00,1.7112,1.7113,1.7112,1.7113,5400000.0
2008-04-03 21:54:00,1.7113,1.7117,1.7112,1.7113,15100000.0
2008-04-03 21:55:00,1.7113,1.7115,1.7113,1.7113,12000000.0
2008-04-03 21:56:00,1.7113,1.7113,1.7113,1.7113,9600000.0
2008-04-03 21:57:00,1.7113,1.7114,1.7113,1.7114,7200000.0
2008-04-03 21:58:00,1.7113,1.7114,1.7112,1.7112,11400000.0
2008-04-03 21:59:00,1.7112,1.7114,1.7111,1.7111,17000000.0
2008-04-03 22:00:00,1.7111,1.7111,1.711,1.71105,16100000.0
2008-04-03 22:01:00,1.71105,1.7111,1.71065,1.71065,14400000.0
2008-04-03 22:02:00,1.7108,1.711,1.7103,1.7106,16100000.0
2008-04-03 22:03:00,1.7106,1.7107,1.7104,1.7104,10400000.0
2008-04-03 22:04:00,1.7104,1.7104,1.7099,1.71015,95000000.0
2008-04-03 22:05:00,1.71015,1.71075,1.71005,1.71075,74300000.0
2008-04-03 22:06:00,1.71075,1.7109,1.7107,1.71085,10700000.0
2008-04-03 22:07:00,1.71095,1.7111,1.71085,1.71105,21200000.0
2008-04-03 22:08:00,1.71105,1.7116,1.71025,1.7116,54600000.0
2008-04-03 22:09:00,1.7114,1.7114,1.7112,1.7113,9900000.0
2008-04-03 22:10:00,1.7113,1.7116,1.7112,1.7112,12700000.0
2008-04-03 22:11:00,1.7112,1.7114,1.7111,1.7114,14900000.0
2008-04-03 22:12:00,1.7114,1.7114,1.7108,1.7108,10800000.0
2008-04-03 22:13:00,1.7108,1.711,1.7107,1.7108,12600000.0
2008-04-03 22:14:00,1.7108,1.7108,1.7106,1.7106,30300000.0
2008-04-03 22:15:00,1.7106,1.7108,1.7106,1.7108,20000000.0
2008-04-03 22:16:00,1.7108,1.711,1.7108,1.7108,15000000.0
2008-04-03 22:17:00,1.7108,1.7112,1.7108,1.711,15100000.0
2008-04-03 22:18:00,1.711,1.7112,1.7109,1.711,9600000.0
2008-04-03 22:19:00,1.711,1.7115,1.711,1.71135,18700000.0
2008-04-03 22:20:00,1.71135,1.71145,1.71135,1.7114,6400000.0
2008-04-03 22:21:00,1.7111,1.7115,1.7111,1.71145,7800000.0
2008-04-03 22:22:00,1.71145,1.71155,1.7112,1.7113,15200000.0
2008-04-03 22:23:00,1.7113,1.7113,1.71115,1.7113,67100000.0
2008-04-03 22:24:00,1.7113,1.7116,1.7113,1.7114,125600000.0
2008-04-03 22:25:00,1.7114,1.7115,1.7113,1.7115,49500000.0
2008-04-03 22:26:00,1.7115,1.7117,1.7111,1.7113,111700000.0
2008-04-03 22:27:00,1.7113,1.7113,1.7113,1.7113,6300000.0
2008-04-03 22:28:00,1.7113,1.7114,1.7111,1.7114,35000000.0
2008-04-03 22:29:00,1.7114,1.7115,1.7113,1.7115,11100000.0
2008-04-03 22:30:00,1.7115,1.7118,1.7114,1.7118,32400000.0
2008-04-03 22:31:00,1.7118,1.7118,1.7114,1.7114,27900000.0
2008-04-03 22:32:00,1.7114,1.7119,1.7114,1.7118,23200000.0
2008-04-03 22:33:00,1.7118,1.7118,1.7107,1.7108,107200000.0
2008-04-03 22:34:00,1.7108,1.7114,1.7107,1.71135,72500000.0
2008-04-03 22:35:00,1.71135,1.71135,1.7109,1.71105,27300000.0
2008-04-03 22:36:00,1.71105,1.71105,1.7098,1.7098,84400000.0
2008-04-03 22:37:00,1.7098,1.7119,1.7098,1.7113,152000000.0
2008-04-03 22:38:00,1.7113,1.7118,1.7113,1.7116,27800000.0
2008-04-03 22:39:00,1.7116,1.7118,1.7116,1.7118,13800000.0
2008-04-03 22:40:00,1.7118,1.7123,1.7118,1.7119,27800000.0
2008-04-03 22:41:00,1.7119,1.7119,1.7119,1.7119,19500000.0
2008-04-03 22:42:00,1.7119,1.712,1.7118,1.7118,11700000.0
2008-04-03 22:43:00,1.7118,1.712,1.7108,1.7111,44200000.0
2008-04-03 22:44:00,1.7111,1.7118,1.711,1.7115,39400000.0
2008-04-03 22:45:00,1.7115,1.7118,1.7111,1.7114,20300000.0
2008-04-03 22:46:00,1.7114,1.7115,1.7107,1.7107,30700000.0
2008-04-03 22:47:00,1.7107,1.7109,1.7107,1.7109,21600000.0
2008-04-03 22:48:00,1.7109,1.7111,1.7104,1.7104,16500000.0
2008-04-03 22:49:00,1.7104,1.7107,1.7103,1.7103,11500000.0
2008-04-03 22:50:00,1.7103,1.7103,1.71,1.7103,19500000.0
2008-04-03 22:51:00,1.7103,1.7103,1.71,1.7103,10600000.0
2008-04-03 22:52:00,1.7103,1.7103,1.7102,1.7102,5400000.0
2008-04-03 22:53:00,1.7102,1.7103,1.7101,1.7103,19100000.0
2008-04-03 22:54:00,1.7103,1.7107,1.7103,1.7107,16100000.0
2008-04-03 22:55:00,1.7107,1.711,1.7107,1.7109,12600000.0
2008-04-03 22:56:00,1.7109,1.71105,1.7106,1.7109,27600000.0
2008-04-03 22:57:00,1.7109,1.7109,1.7106,1.7109,8400000.0
2008-04-03 22:58:00,1.7109,1.711,1.7108,1.7109,11400000.0
2008-04-03 22:59:00,1.7106,1.7115,1.7106,1.7115,135600000.0
2008-04-03 23:00:00,1.7115,1.7115,1.7115,1.7115,84000000.0
2008-04-03 23:01:00,1.7105,1.7107,1.7105,1.7107,1800000.0
2008-04-03 23:02:00,1.7108,1.711,1.7108,1.711,1800000.0
2008-04-03 23:03:00,1.711,1.7111,1.711,1.7111,1800000.0
2008-04-03 23:04:00,1.7111,1.7112,1.71045,1.7112,33100000.0
2008-04-03 23:05:00,1.7112,1.7112,1.7106,1.711,82900000.0
2008-04-03 23:06:00,1.711,1.7113,1.7108,1.711,35400000.0
2008-04-03 23:07:00,1.711,1.7117,1.711,1.7116,61800000.0
2008-04-03 23:08:00,1.7116,1.7119,1.7116,1.7116,409500000.0
2008-04-03 23:09:00,1.7116,1.7121,1.7116,1.7119,68200000.0
2008-04-03 23:10:00,1.7119,1.7123,1.7119,1.7122,18000000.0
2008-04-03 23:11:00,1.7122,1.7122,1.7117,1.7118,16800000.0
2008-04-03 23:12:00,1.7118,1.7118,1.7116,1.7117,13500000.0
2008-04-03 23:13:00,1.7117,1.7121,1.7116,1.7117,35500000.0
2008-04-03 23:14:00,1.7117,1.7121,1.7115,1.7116,61200000.0
2008-04-03 23:15:00,1.7119,1.7123,1.7118,1.7118,11700000.0
2008-04-03 23:16:00,1.7118,1.7121,1.7115,1.7117,64600000.0
2008-04-03 23:17:00,1.7117,1.7117,1.7113,1.7114,72600000.0
2008-04-03 23:18:00,1.7114,1.7114,1.71135,1.71135,6200000.0
2008-04-03 23:19:00,1.71135,1.71135,1.7113,1.7113,35500000.0
2008-04-03 23:20:00,1.7113,1.7116,1.7111,1.7116,88400000.0
2008-04-03 23:21:00,1.7116,1.71215,1.7111,1.71215,87000000.0
2008-04-03 23:22:00,1.71215,1.71215,1.7113,1.7118,47700000.0
2008-04-03 23:23:00,1.7118,1.712,1.7114,1.7114,43000000.0
2008-04-03 23:24:00,1.7114,1.7123,1.7114,1.7116,53800000.0
2008-04-03 23:25:00,1.71155,1.7123,1.7115,1.7123,63500000.0
2008-04-03 23:26:00,1.7123,1.7125,1.7118,1.7124,46500000.0
2008-04-03 23:27:00,1.7124,1.7126,1.7122,1.7125,12900000.0
2008-04-03 23:28:00,1.7125,1.7127,1.7122,1.7125,28500000.0
2008-04-03 23:29:00,1.7125,1.713,1.7124,1.7127,75200000.0
2008-04-03 23:30:00,1.7127,1.7127,1.7126,1.7126,22800000.0
2008-04-03 23:31:00,1.7126,1.7126,1.7126,1.7126,5700000.0
2008-04-03 23:32:00,1.7126,1.7126,1.7123,1.7125,27000000.0
2008-04-03 23:33:00,1.7125,1.7125,1.7121,1.7124,59400000.0
2008-04-03 23:34:00,1.7123,1.7124,1.7121,1.7122,18300000.0
2008-04-03 23:35:00,1.7122,1.7122,1.7117,1.7117,139700000.0
2008-04-03 23:36:00,1.7117,1.7117,1.7114,1.7116,403200000.0
2008-04-03 23:37:00,1.7116,1.7118,1.71145,1.71145,179000000.0
2008-04-03 23:38:00,1.7114,1.7116,1.7114,1.7114,217800000.0
2008-04-03 23:39:00,1.7114,1.7116,1.7114,1.7116,288900000.0
2008-04-03 23:40:00,1.7116,1.712,1.7115,1.71185,162900000.0
2008-04-03 23:41:00,1.712,1.7121,1.71185,1.712,25600000.0
2008-04-03 23:42:00,1.712,1.7121,1.712,1.7121,10500000.0
2008-04-03 23:43:00,1.7121,1.7121,1.712,1.712,9300000.0
2008-04-03 23:44:00,1.712,1.7121,1.71095,1.7113,38800000.0
2008-04-03 23:45:00,1.7113,1.7118,1.7111,1.7116,118300000.0
2008-04-03 23:46:00,1.7116,1.7116,1.7116,1.7116,4200000.0
2008-04-03 23:47:00,1.7116,1.7116,1.7116,1.7116,5400000.0
2008-04-03 23:48:00,1.7116,1.7116,1.7116,1.7116,4200000.0
2008-04-03 23:49:00,1.7116,1.7117,1.7114,1.7116,8400000.0
2008-04-03 23:50:00,1.7116,1.7116,1.7116,1.7116,8100000.0
2008-04-03 23:51:00,1.71165,1.71275,1.71165,1.71275,71200000.0
2008-04-03 23:52:00,1.71275,1.71285,1.7127,1.7127,6200000.0
2008-04-03 23:53:00,1.7127,1.71275,1.7125,1.71255,9800000.0
2008-04-03 23:54:00,1.71255,1.71265,1.7125,1.71265,4000000.0
2008-04-03 23:55:00,1.71265,1.71265,1.71255,1.71255,8200000.0
2008-04-03 23:56:00,1.71245,1.7127,1.71245,1.71265,22800000.0
2008-04-03 23:57:00,1.71265,1.7138,1.71265,1.7137,43100000.0
2008-04-03 23:58:00,1.7137,1.7138,1.7137,1.7138,152600000.0
2008-04-03 23:59:00,1.7138,1.7138,1.7136,1.7136,74400000.0
2008-04-04 00:00:00,1.7136,1.7137,1.7125,1.7133,234100000.0
2008-04-04 00:01:00,1.7133,1.7133,1.7122,1.7131,237600000.0
2008-04-04 00:02:00,1.7131,1.7131,1.713,1.713,268600000.0
2008-04-04 00:03:00,1.713,1.7131,1.712,1.712,355100000.0
2008-04-04 00:04:00,1.71225,1.7126,1.712,1.7126,129300000.0
2008-04-04 00:05:00,1.7126,1.7126,1.7124,1.7126,366100000.0
2008-04-04 00:06:00,1.7126,1.7126,1.7125,1.7125,339400000.0
2008-04-04 00:07:00,1.7125,1.7125,1.7122,1.7123,236700000.0
2008-04-04 00:08:00,1.7123,1.7123,1.7123,1.7123,249500000.0
2008-04-04 00:09:00,1.7123,1.7124,1.7122,1.7124,131200000.0
2008-04-04 00:10:00,1.7124,1.7127,1.7124,1.7127,296100000.0
2008-04-04 00:11:00,1.7127,1.714,1.7127,1.714,352700000.0
2008-04-04 00:12:00,1.714,1.7146,1.7139,1.7143,109800000.0
2008-04-04 00:13:00,1.7143,1.7143,1.7138,1.714,21100000.0
2008-04-04 00:14:00,1.714,1.7142,1.7136,1.7138,54500000.0
2008-04-04 00:15:00,1.7138,1.7138,1.7125,1.7131,78400000.0
2008-04-04 00:16:00,1.7134,1.7136,1.7134,1.7135,42400000.0
2008-04-04 00:17:00,1.7135,1.7137,1.71295,1.71295,28400000.0
2008-04-04 00:18:00,1.71295,1.7139,1.71295,1.7135,101600000.0
2008-04-04 00:19:00,1.7135,1.7137,1.7133,1.7135,29100000.0
2008-04-04 00:20:00,1.7135,1.7148,1.7135,1.7143,53900000.0
2008-04-04 00:21:00,1.7143,1.7144,1.7143,1.7144,17000000.0
2008-04-04 00:22:00,1.7144,1.7147,1.7144,1.7144,75000000.0
2008-04-04 00:23:00,1.7144,1.7145,1.7142,1.7144,47600000.0
2008-04-04 00:24:00,1.7144,1.7144,1.7143,1.7143,20300000.0
2008-04-04 00:25:00,1.7143,1.7143,1.7143,1.7143,9300000.0
2008-04-04 00:26:00,1.7143,1.7143,1.7143,1.7143,9300000.0
2008-04-04 00:27:00,1.7143,1.7143,1.7143,1.7143,9300000.0
2008-04-04 00:28:00,1.7143,1.7144,1.7143,1.7144,10000000.0
2008-04-04 00:29:00,1.7144,1.7144,1.7143,1.7144,9300000.0
2008-04-04 00:30:00,1.7144,1.7144,1.714,1.7143,36100000.0
2008-04-04 00:31:00,1.7143,1.7148,1.7135,1.7137,102800000.0
2008-04-04 00:32:00,1.7137,1.714,1.7137,1.7138,112200000.0
2008-04-04 00:33:00,1.714,1.7142,1.7135,1.7135,174000000.0
2008-04-04 00:34:00,1.7135,1.7139,1.71335,1.7137,198100000.0
2008-04-04 00:35:00,1.7137,1.7138,1.7133,1.7137,35600000.0
2008-04-04 00:36:00,1.7137,1.7142,1.7134,1.7134,67300000.0
2008-04-04 00:37:00,1.7134,1.7134,1.7115,1.7121,63500000.0
2008-04-04 00:38:00,1.7124,1.7125,1.712,1.7125,52700000.0
2008-04-04 00:39:00,1.7125,1.7125,1.7123,1.7123,22100000.0
2008-04-04 00:40:00,1.7123,1.7123,1.7123,1.7123,16800000.0
2008-04-04 00:41:00,1.7123,1.7123,1.7123,1.7123,8400000.0
2008-04-04 00:42:00,1.7123,1.7124,1.7123,1.7123,16000000.0
2008-04-04 00:43:00,1.7123,1.7123,1.7119,1.7121,23900000.0
2008-04-04 00:44:00,1.7121,1.7121,1.7106,1.7117,153900000.0
2008-04-04 00:45:00,1.7117,1.7118,1.7114,1.7114,57500000.0
2008-04-04 00:46:00,1.7114,1.7115,1.7102,1.71145,244400000.0
2008-04-04 00:47:00,1.71145,1.7119,1.7114,1.7119,56300000.0
2008-04-04 00:48:00,1.7119,1.71235,1.7119,1.7122,71200000.0
2008-04-04 00:49:00,1.7122,1.7122,1.712,1.7122,30700000.0
2008-04-04 00:50:00,1.7121,1.7122,1.7117,1.7117,46700000.0
2008-04-04 00:51:00,1.7117,1.7119,1.7114,1.7114,21800000.0
2008-04-04 00:52:00,1.7114,1.7114,1.7107,1.711,71100000.0
2008-04-04 00:53:00,1.711,1.7114,1.711,1.711,61200000.0
2008-04-04 00:54:00,1.711,1.7112,1.7109,1.7109,20400000.0
2008-04-04 00:55:00,1.7109,1.7109,1.7108,1.7109,8200000.0
2008-04-04 00:56:00,1.7109,1.711,1.7108,1.7108,17800000.0
2008-04-04 00:57:00,1.7108,1.7111,1.7108,1.7111,22800000.0
2008-04-04 00:58:00,1.7111,1.7111,1.7104,1.7109,37900000.0
2008-04-04 00:59:00,1.7109,1.711,1.7101,1.7102,173900000.0
2008-04-04 01:00:00,1.7102,1.7108,1.7098,1.7108,109700000.0
2008-04-04 01:01:00,1.7108,1.711,1.7104,1.7104,29600000.0
2008-04-04 01:02:00,1.7102,1.7106,1.7102,1.7105,42900000.0
2008-04-04 01:03:00,1.7105,1.711,1.7103,1.711,75600000.0
2008-04-04 01:04:00,1.711,1.7113,1.7107,1.7111,48100000.0
2008-04-04 01:05:00,1.7111,1.7111,1.7108,1.711,99100000.0
2008-04-04 01:06:00,1.711,1.7114,1.7106,1.7107,50800000.0
2008-04-04 01:07:00,1.7107,1.7109,1.7107,1.7109,43700000.0
2008-04-04 01:08:00,1.7109,1.7109,1.7109,1.7109,15600000.0
2008-04-04 01:09:00,1.7109,1.7109,1.7105,1.7105,25300000.0
2008-04-04 01:10:00,1.7105,1.7111,1.7105,1.7105,136300000.0
2008-04-04 01:11:00,1.7105,1.7107,1.71,1.7105,140700000.0
2008-04-04 01:12:00,1.7105,1.7106,1.7098,1.71035,173900000.0
2008-04-04 01:13:00,1.71035,1.7105,1.7102,1.7102,70400000.0
2008-04-04 01:14:00,1.7102,1.7104,1.7102,1.7102,29500000.0
2008-04-04 01:15:00,1.7102,1.7104,1.7102,1.7103,110400000.0
2008-04-04 01:16:00,1.7103,1.7111,1.7103,1.7109,82900000.0
2008-04-04 01:17:00,1.7109,1.7113,1.7099,1.7099,120500000.0
2008-04-04 01:18:00,1.7098,1.7106,1.7098,1.7105,159500000.0
2008-04-04 01:19:00,1.7105,1.7108,1.7103,1.7108,377200000.0
2008-04-04 01:20:00,1.7108,1.7114,1.7108,1.7113,454900000.0
2008-04-04 01:21:00,1.7113,1.7115,1.7113,1.7113,30900000.0
2008-04-04 01:22:00,1.7113,1.7114,1.711,1.711,55200000.0
2008-04-04 01:23:00,1.711,1.711,1.7098,1.7106,211000000.0
2008-04-04 01:24:00,1.7106,1.711,1.7106,1.711,23700000.0
2008-04-04 01:25:00,1.711,1.7111,1.7108,1.711,17000000.0
2008-04-04 01:26:00,1.711,1.711,1.711,1.711,21000000.0
2008-04-04 01:27:00,1.711,1.711,1.7102,1.7107,239600000.0
2008-04-04 01:28:00,1.7107,1.7107,1.7101,1.7102,47300000.0
2008-04-04 01:29:00,1.71015,1.7104,1.7097,1.70975,38500000.0
2008-04-04 01:30:00,1.70975,1.7099,1.7095,1.7099,120400000.0
2008-04-04 01:31:00,1.7099,1.71015,1.7098,1.70985,72000000.0
2008-04-04 01:32:00,1.70985,1.7101,1.7097,1.70985,69600000.0
2008-04-04 01:33:00,1.70985,1.70995,1.70965,1.7099,32900000.0
2008-04-04 01:34:00,1.7099,1.71,1.70975,1.70995,44600000.0
2008-04-04 01:35:00,1.70995,1.71025,1.70995,1.71025,38100000.0
2008-04-04 01:36:00,1.7102,1.71055,1.7102,1.71035,22900000.0
2008-04-04 01:37:00,1.7103,1.7103,1.7102,1.7102,16000000.0
2008-04-04 01:38:00,1.7102,1.7106,1.7102,1.7106,102800000.0
2008-04-04 01:39:00,1.7105,1.7105,1.7102,1.71045,69000000.0
2008-04-04 01:40:00,1.71045,1.71065,1.71035,1.71035,45500000.0
2008-04-04 01:41:00,1.71035,1.7107,1.71035,1.7107,44300000.0
2008-04-04 01:42:00,1.7108,1.71125,1.7107,1.71095,79200000.0
2008-04-04 01:43:00,1.71095,1.71135,1.7106,1.7106,58800000.0
2008-04-04 01:44:00,1.7106,1.7107,1.7099,1.7101,55900000.0
2008-04-04 01:45:00,1.7101,1.7102,1.71,1.7101,29200000.0
2008-04-04 01:46:00,1.7101,1.7103,1.7101,1.7103,81100000.0
2008-04-04 01:47:00,1.7103,1.7105,1.7101,1.7105,25700000.0
2008-04-04 01:48:00,1.7104,1.7105,1.7099,1.7103,32200000.0
2008-04-04 01:49:00,1.7103,1.7108,1.7102,1.7105,83400000.0
2008-04-04 01:50:00,1.7105,1.7109,1.7103,1.7107,55400000.0
2008-04-04 01:51:00,1.7107,1.7111,1.7107,1.7111,40700000.0
2008-04-04 01:52:00,1.7111,1.7112,1.7109,1.7109,37500000.0
2008-04-04 01:53:00,1.7109,1.7114,1.7107,1.7112,31600000.0
2008-04-04 01:54:00,1.7112,1.7115,1.7112,1.7115,14200000.0
2008-04-04 01:55:00,1.7115,1.7118,1.7115,1.7115,147900000.0
2008-04-04 01:56:00,1.7115,1.7118,1.7106,1.7109,139900000.0
2008-04-04 01:57:00,1.7109,1.7111,1.7109,1.711,23000000.0
2008-04-04 01:58:00,1.711,1.7114,1.711,1.7112,16500000.0
2008-04-04 01:59:00,1.7112,1.7113,1.7112,1.7113,14000000.0
2008-04-04 02:00:00,1.7113,1.7118,1.7111,1.7118,64400000.0
2008-04-04 02:01:00,1.7118,1.7122,1.7118,1.712,92200000.0
2008-04-04 02:02:00,1.7119,1.7127,1.7119,1.7124,54700000.0
2008-04-04 02:03:00,1.7124,1.7124,1.71095,1.71125,135100000.0
2008-04-04 02:04:00,1.7113,1.7114,1.71095,1.7114,73500000.0
2008-04-04 02:05:00,1.7114,1.7116,1.7111,1.7115,64200000.0
2008-04-04 02:06:00,1.7115,1.7115,1.7112,1.7113,25000000.0
2008-04-04 02:07:00,1.7113,1.7115,1.7111,1.7113,31500000.0
2008-04-04 02:08:00,1.7113,1.7116,1.7112,1.7112,28300000.0
2008-04-04 02:09:00,1.7112,1.7114,1.7111,1.7111,46100000.0
2008-04-04 02:10:00,1.7111,1.7118,1.711,1.7113,45600000.0
2008-04-04 02:11:00,1.7113,1.7118,1.7112,1.7114,52100000.0
2008-04-04 02:12:00,1.7114,1.7121,1.7114,1.712,34700000.0
2008-04-04 02:13:00,1.712,1.7121,1.7119,1.7119,21600000.0
2008-04-04 02:14:00,1.7119,1.7124,1.7119,1.7124,47100000.0
2008-04-04 02:15:00,1.7126,1.7128,1.7122,1.7126,47400000.0
2008-04-04 02:16:00,1.7126,1.713,1.7124,1.713,57700000.0
2008-04-04 02:17:00,1.7128,1.7134,1.7128,1.7128,75300000.0
2008-04-04 02:18:00,1.7128,1.7137,1.7128,1.7137,48500000.0
2008-04-04 02:19:00,1.7137,1.7137,1.7135,1.7135,10900000.0
2008-04-04 02:20:00,1.7135,1.7135,1.7134,1.7135,38000000.0
2008-04-04 02:21:00,1.7135,1.7135,1.7134,1.7134,32100000.0
2008-04-04 02:22:00,1.7134,1.7135,1.7134,1.7134,27900000.0
2008-04-04 02:23:00,1.7134,1.7136,1.7134,1.7136,32500000.0
2008-04-04 02:24:00,1.7136,1.7136,1.7133,1.7133,26800000.0
2008-04-04 02:25:00,1.7133,1.7133,1.713,1.713,24000000.0
2008-04-04 02:26:00,1.713,1.713,1.71165,1.7119,55800000.0
2008-04-04 02:27:00,1.7119,1.7127,1.7119,1.7125,60900000.0
2008-04-04 02:28:00,1.7125,1.7134,1.7125,1.713,60700000.0
2008-04-04 02:29:00,1.713,1.7136,1.7124,1.7135,80300000.0
2008-04-04 02:30:00,1.7127,1.7185,1.7127,1.7184,271100000.0
2008-04-04 02:31:00,1.7184,1.719,1.7169,1.71835,302500000.0
2008-04-04 02:32:00,1.71835,1.71835,1.717,1.7172,173600000.0
2008-04-04 02:33:00,1.71705,1.7176,1.7167,1.7171,105500000.0
2008-04-04 02:34:00,1.7171,1.7178,1.7169,1.7174,49300000.0
2008-04-04 02:35:00,1.7174,1.719,1.7174,1.7186,70300000.0
2008-04-04 02:36:00,1.7186,1.7186,1.7178,1.7179,78900000.0
2008-04-04 02:37:00,1.7179,1.7186,1.7179,1.7181,56600000.0
2008-04-04 02:38:00,1.7181,1.7182,1.7179,1.7179,50400000.0
2008-04-04 02:39:00,1.7179,1.719,1.7179,1.719,61200000.0
2008-04-04 02:40:00,1.719,1.7194,1.7188,1.7189,84700000.0
2008-04-04 02:41:00,1.7189,1.7191,1.7181,1.7183,113300000.0
2008-04-04 02:42:00,1.7183,1.7191,1.7183,1.7188,63800000.0
2008-04-04 02:43:00,1.7188,1.7193,1.7188,1.7192,34700000.0
2008-04-04 02:44:00,1.7192,1.72,1.7191,1.7197,37900000.0
2008-04-04 02:45:00,1.7197,1.72,1.7195,1.7197,46000000.0
2008-04-04 02:46:00,1.7197,1.7203,1.7196,1.7201,39300000.0
2008-04-04 02:47:00,1.7201,1.7201,1.71905,1.7195,47100000.0
2008-04-04 02:48:00,1.7195,1.7198,1.7194,1.7196,49900000.0
2008-04-04 02:49:00,1.7196,1.7196,1.7187,1.7188,64000000.0
2008-04-04 02:50:00,1.719,1.719,1.7186,1.7187,45500000.0
2008-04-04 02:51:00,1.7187,1.7191,1.7187,1.719,46900000.0
2008-04-04 02:52:00,1.719,1.719,1.7186,1.7187,36100000.0
2008-04-04 02:53:00,1.7187,1.7188,1.7184,1.7184,32300000.0
2008-04-04 02:54:00,1.7184,1.7186,1.7181,1.7181,60900000.0
2008-04-04 02:55:00,1.7181,1.7184,1.718,1.718,70000000.0
2008-04-04 02:56:00,1.718,1.7182,1.7172,1.7176,99000000.0
2008-04-04 02:57:00,1.7176,1.7183,1.7175,1.7181,45200000.0
2008-04-04 02:58:00,1.7181,1.7183,1.7179,1.7179,41100000.0
2008-04-04 02:59:00,1.7179,1.7179,1.7174,1.7175,47000000.0
2008-04-04 03:00:00,1.7175,1.7175,1.71665,1.7168,122000000.0
2008-04-04 03:01:00,1.7168,1.7174,1.7168,1.717,56100000.0
2008-04-04 03:02:00,1.717,1.7173,1.7168,1.7173,47100000.0
2008-04-04 03:03:00,1.7173,1.7173,1.7167,1.7167,57800000.0
2008-04-04 03:04:00,1.7167,1.7174,1.7164,1.7174,36700000.0
2008-04-04 03:05:00,1.7173,1.7176,1.7172,1.7176,36500000.0
2008-04-04 03:06:00,1.7176,1.7176,1.717,1.717,54800000.0
2008-04-04 03:07:00,1.717,1.7175,1.7167,1.7173,194400000.0
2008-04-04 03:08:00,1.7173,1.7175,1.7169,1.7169,347000000.0
2008-04-04 03:09:00,1.7169,1.7171,1.7165,1.7171,412800000.0
2008-04-04 03:10:00,1.7171,1.7172,1.71625,1.7166,98200000.0
2008-04-04 03:11:00,1.7166,1.7169,1.7164,1.7169,142500000.0
2008-04-04 03:12:00,1.7169,1.7175,1.7169,1.7175,27000000.0
2008-04-04 03:13:00,1.7175,1.7176,1.71675,1.71675,91500000.0
2008-04-04 03:14:00,1.71675,1.7172,1.71675,1.717,33900000.0
2008-04-04 03:15:00,1.717,1.7172,1.7169,1.7171,51400000.0
2008-04-04 03:16:00,1.7171,1.7171,1.7167,1.71695,57000000.0
2008-04-04 03:17:00,1.71695,1.71705,1.7168,1.717,77700000.0
2008-04-04 03:18:00,1.717,1.71715,1.71685,1.7169,36800000.0
2008-04-04 03:19:00,1.7169,1.7169,1.71665,1.71665,15600000.0
2008-04-04 03:20:00,1.71665,1.7167,1.7162,1.7164,50000000.0
2008-04-04 03:21:00,1.7164,1.71685,1.7164,1.71685,14700000.0
2008-04-04 03:22:00,1.71685,1.71715,1.7168,1.7168,57700000.0
2008-04-04 03:23:00,1.7168,1.717,1.71665,1.7168,58100000.0
2008-04-04 03:24:00,1.7168,1.71685,1.7165,1.7168,33500000.0
2008-04-04 03:25:00,1.7168,1.71685,1.7167,1.71685,23800000.0
2008-04-04 03:26:00,1.71685,1.71695,1.7167,1.7168,19600000.0
2008-04-04 03:27:00,1.7168,1.7168,1.7166,1.7166,33400000.0
2008-04-04 03:28:00,1.7166,1.7166,1.7157,1.7159,52900000.0
2008-04-04 03:29:00,1.7159,1.716,1.7152,1.7158,64100000.0
2008-04-04 03:30:00,1.7158,1.7159,1.7153,1.7156,36600000.0
2008-04-04 03:31:00,1.71565,1.7159,1.71565,1.7159,39600000.0
2008-04-04 03:32:00,1.7159,1.7161,1.7159,1.71605,7500000.0
2008-04-04 03:33:00,1.71605,1.7169,1.71605,1.7169,47100000.0
2008-04-04 03:34:00,1.7169,1.717,1.7167,1.717,22200000.0
2008-04-04 03:35:00,1.717,1.717,1.7166,1.71675,17900000.0
2008-04-04 03:36:00,1.71675,1.71675,1.7166,1.71665,21900000.0
2008-04-04 03:37:00,1.71665,1.7168,1.71665,1.7167,15800000.0
2008-04-04 03:38:00,1.7167,1.7167,1.7166,1.7166,25200000.0
2008-04-04 03:39:00,1.7166,1.7167,1.7164,1.71645,27900000.0
2008-04-04 03:40:00,1.71645,1.7167,1.71645,1.71655,14100000.0
2008-04-04 03:41:00,1.71655,1.7169,1.71655,1.7167,23900000.0
2008-04-04 03:42:00,1.7167,1.7169,1.7162,1.7169,56000000.0
2008-04-04 03:43:00,1.7169,1.7169,1.7165,1.7165,58300000.0
2008-04-04 03:44:00,1.7165,1.71655,1.7162,1.71645,59600000.0
2008-04-04 03:45:00,1.71645,1.7167,1.7164,1.7166,61800000.0
2008-04-04 03:46:00,1.7166,1.71685,1.71655,1.7166,51200000.0
2008-04-04 03:47:00,1.7166,1.7168,1.7163,1.7166,70400000.0
2008-04-04 03:48:00,1.7166,1.7168,1.7165,1.7166,24600000.0
2008-04-04 03:49:00,1.7166,1.7166,1.71595,1.7165,41000000.0
2008-04-04 03:50:00,1.7165,1.7172,1.7165,1.7171,22600000.0
2008-04-04 03:51:00,1.71715,1.7172,1.717,1.7171,21000000.0
2008-04-04 03:52:00,1.7171,1.7171,1.71695,1.717,10800000.0
2008-04-04 03:53:00,1.717,1.7174,1.71685,1.7174,25800000.0
2008-04-04 03:54:00,1.7174,1.7174,1.7173,1.7173,24000000.0
2008-04-04 03:55:00,1.7173,1.7173,1.7173,1.7173,15000000.0
2008-04-04 03:56:00,1.7173,1.7174,1.7173,1.7173,19400000.0
2008-04-04 03:57:00,1.7173,1.7174,1.7172,1.7172,14600000.0
2008-04-04 03:58:00,1.7172,1.7173,1.7172,1.7172,22500000.0
2008-04-04 03:59:00,1.7172,1.7172,1.7172,1.7172,7500000.0
2008-04-04 04:00:00,1.7172,1.7173,1.7172,1.7172,13000000.0
2008-04-04 04:01:00,1.7172,1.7174,1.7172,1.71725,18000000.0
2008-04-04 04:02:00,1.71725,1.71735,1.71725,1.71735,9700000.0
2008-04-04 04:03:00,1.71735,1.7174,1.71725,1.7174,20000000.0
2008-04-04 04:04:00,1.7174,1.7174,1.7174,1.7174,46000000.0
2008-04-04 04:05:00,1.7174,1.7178,1.7174,1.7176,99800000.0
2008-04-04 04:06:00,1.7176,1.7178,1.71745,1.7175,88200000.0
2008-04-04 04:07:00,1.71755,1.7177,1.7171,1.7171,119100000.0
2008-04-04 04:08:00,1.7171,1.7173,1.7164,1.7168,41000000.0
2008-04-04 04:09:00,1.71685,1.7172,1.71685,1.7171,33300000.0
2008-04-04 04:10:00,1.7171,1.7174,1.71675,1.71685,27800000.0
2008-04-04 04:11:00,1.7169,1.7174,1.7169,1.7172,27600000.0
2008-04-04 04:12:00,1.7172,1.7172,1.7172,1.7172,19500000.0
2008-04-04 04:13:00,1.7172,1.7174,1.71715,1.71725,16300000.0
2008-04-04 04:14:00,1.71725,1.71745,1.71715,1.7174,22900000.0
2008-04-04 04:15:00,1.7174,1.718,1.7174,1.7177,44400000.0
2008-04-04 04:16:00,1.7177,1.7179,1.7175,1.7175,31500000.0
2008-04-04 04:17:00,1.7175,1.7178,1.7175,1.7175,35700000.0
2008-04-04 04:18:00,1.7175,1.7176,1.7175,1.7176,17100000.0
2008-04-04 04:19:00,1.7176,1.7176,1.7173,1.7175,33300000.0
2008-04-04 04:20:00,1.7175,1.7177,1.7174,1.7175,45200000.0
2008-04-04 04:21:00,1.7175,1.7176,1.7172,1.7176,15100000.0
2008-04-04 04:22:00,1.7176,1.7176,1.7176,1.7176,16000000.0
2008-04-04 04:23:00,1.7176,1.7176,1.7173,1.7176,21500000.0
2008-04-04 04:24:00,1.7176,1.7176,1.71665,1.717,42500000.0
2008-04-04 04:25:00,1.717,1.7174,1.717,1.7174,23000000.0
2008-04-04 04:26:00,1.7174,1.7176,1.7173,1.7176,15000000.0
2008-04-04 04:27:00,1.7176,1.7178,1.7176,1.71775,29100000.0
2008-04-04 04:28:00,1.71775,1.718,1.7177,1.71795,31200000.0
2008-04-04 04:29:00,1.71795,1.7181,1.7179,1.7181,16400000.0
2008-04-04 04:30:00,1.7181,1.7183,1.7181,1.7183,16800000.0
2008-04-04 04:31:00,1.7183,1.7183,1.7182,1.7182,6000000.0
2008-04-04 04:32:00,1.7182,1.7184,1.71775,1.71775,39500000.0
2008-04-04 04:33:00,1.71775,1.718,1.7174,1.7174,20400000.0
2008-04-04 04:34:00,1.7174,1.71775,1.7174,1.71775,20500000.0
2008-04-04 04:35:00,1.7178,1.7182,1.71775,1.7182,42600000.0
2008-04-04 04:36:00,1.7182,1.7182,1.7177,1.7178,38800000.0
2008-04-04 04:37:00,1.7178,1.7178,1.7173,1.7176,38800000.0
2008-04-04 04:38:00,1.7176,1.7177,1.7175,1.7176,26900000.0
2008-04-04 04:39:00,1.7176,1.7177,1.7174,1.7175,40800000.0
2008-04-04 04:40:00,1.7175,1.7179,1.7171,1.7179,47200000.0
2008-04-04 04:41:00,1.7179,1.7181,1.7179,1.718,28500000.0
2008-04-04 04:42:00,1.718,1.7184,1.718,1.7183,36900000.0
2008-04-04 04:43:00,1.7183,1.7184,1.7176,1.7178,72500000.0
2008-04-04 04:44:00,1.7178,1.7183,1.7177,1.7177,43800000.0
2008-04-04 04:45:00,1.7177,1.7179,1.7176,1.7176,89100000.0
2008-04-04 04:46:00,1.7176,1.7177,1.7175,1.7176,87300000.0
2008-04-04 04:47:00,1.7176,1.7178,1.7174,1.7177,165300000.0
2008-04-04 04:48:00,1.7177,1.7178,1.7171,1.7171,44000000.0
2008-04-04 04:49:00,1.7171,1.7174,1.71705,1.7174,18200000.0
2008-04-04 04:50:00,1.7174,1.7176,1.7174,1.7174,15600000.0
2008-04-04 04:51:00,1.7174,1.7174,1.7174,1.7174,6300000.0
2008-04-04 04:52:00,1.7174,1.7178,1.7174,1.7178,27500000.0
2008-04-04 04:53:00,1.7178,1.7178,1.7174,1.7177,15800000.0
2008-04-04 04:54:00,1.7177,1.7179,1.7175,1.7177,47900000.0
2008-04-04 04:55:00,1.7177,1.71775,1.71735,1.71735,36700000.0
2008-04-04 04:56:00,1.71735,1.71765,1.7173,1.71735,34500000.0
2008-04-04 04:57:00,1.71715,1.7173,1.71715,1.71715,45500000.0
2008-04-04 04:58:00,1.71715,1.7174,1.71705,1.71725,23300000.0
2008-04-04 04:59:00,1.71745,1.71745,1.71725,1.7174,14200000.0
2008-04-04 05:00:00,1.7174,1.7178,1.71725,1.7174,17800000.0
2008-04-04 05:01:00,1.7174,1.7176,1.7174,1.71745,11800000.0
2008-04-04 05:02:00,1.71745,1.71755,1.71745,1.71755,21600000.0
2008-04-04 05:03:00,1.71755,1.71755,1.71735,1.7175,34500000.0
2008-04-04 05:04:00,1.7175,1.7176,1.7174,1.7176,13000000.0
2008-04-04 05:05:00,1.7176,1.7176,1.7173,1.7176,24800000.0
2008-04-04 05:06:00,1.7176,1.7176,1.7167,1.7169,29600000.0
2008-04-04 05:07:00,1.7169,1.71755,1.7169,1.71745,27800000.0
2008-04-04 05:08:00,1.71745,1.71785,1.71725,1.71725,28000000.0
2008-04-04 05:09:00,1.71725,1.7174,1.71725,1.7174,4600000.0
2008-04-04 05:10:00,1.7174,1.7174,1.71725,1.71725,5800000.0
2008-04-04 05:11:00,1.71725,1.71745,1.71725,1.71745,17500000.0
2008-04-04 05:12:00,1.71745,1.7177,1.71735,1.71755,35800000.0
2008-04-04 05:13:00,1.71755,1.71765,1.7174,1.71765,11200000.0
2008-04-04 05:14:00,1.71765,1.71765,1.71715,1.71755,11200000.0
2008-04-04 05:15:00,1.71755,1.71755,1.71725,1.71725,10900000.0
2008-04-04 05:16:00,1.71725,1.71755,1.71725,1.7174,25200000.0
2008-04-04 05:17:00,1.7174,1.7175,1.7173,1.71745,37500000.0
2008-04-04 05:18:00,1.71745,1.7175,1.71715,1.7173,12400000.0
2008-04-04 05:19:00,1.7173,1.71745,1.71725,1.71745,17800000.0
2008-04-04 05:20:00,1.71745,1.71745,1.7171,1.71725,18500000.0
2008-04-04 05:21:00,1.71725,1.7173,1.7171,1.7173,18100000.0
2008-04-04 05:22:00,1.7173,1.7173,1.7173,1.7173,4700000.0
2008-04-04 05:23:00,1.7173,1.7173,1.7171,1.71715,4500000.0
2008-04-04 05:24:00,1.71715,1.71725,1.7169,1.71725,23300000.0
2008-04-04 05:25:00,1.71725,1.7178,1.7171,1.71755,34900000.0
2008-04-04 05:26:00,1.71755,1.7179,1.7171,1.7173,76400000.0
2008-04-04 05:27:00,1.7173,1.7174,1.7171,1.7171,43000000.0
2008-04-04 05:28:00,1.7171,1.71725,1.71705,1.71715,33300000.0
2008-04-04 05:29:00,1.71715,1.7173,1.71715,1.7173,12000000.0
2008-04-04 05:30:00,1.7173,1.71745,1.7172,1.71745,18400000.0
2008-04-04 05:31:00,1.71745,1.71825,1.71745,1.7177,41600000.0
2008-04-04 05:32:00,1.7177,1.71885,1.7177,1.71865,42300000.0
2008-04-04 05:33:00,1.7187,1.7187,1.7178,1.71825,36300000.0
2008-04-04 05:34:00,1.71825,1.71825,1.71755,1.71765,33600000.0
2008-04-04 05:35:00,1.71765,1.71765,1.71715,1.7174,38800000.0
2008-04-04 05:36:00,1.7174,1.7177,1.7173,1.7175,32500000.0
2008-04-04 05:37:00,1.7175,1.7175,1.7171,1.71735,13300000.0
2008-04-04 05:38:00,1.71735,1.7174,1.71675,1.71675,23600000.0
2008-04-04 05:39:00,1.71675,1.717,1.71625,1.71635,24000000.0
2008-04-04 05:40:00,1.71635,1.71635,1.7162,1.7162,13300000.0
2008-04-04 05:41:00,1.7162,1.71635,1.71605,1.71605,25000000.0
2008-04-04 05:42:00,1.71605,1.71605,1.7152,1.7152,17700000.0
2008-04-04 05:43:00,1.7152,1.7154,1.7149,1.7151,31700000.0
2008-04-04 05:44:00,1.7151,1.7152,1.7149,1.715,36700000.0
2008-04-04 05:45:00,1.715,1.71535,1.715,1.7152,21100000.0
2008-04-04 05:46:00,1.7152,1.7155,1.7152,1.7154,24600000.0
2008-04-04 05:47:00,1.7154,1.7156,1.7154,1.71555,14600000.0
2008-04-04 05:48:00,1.71555,1.71555,1.71525,1.71525,17400000.0
2008-04-04 05:49:00,1.71525,1.71535,1.71515,1.71535,17900000.0
2008-04-04 05:50:00,1.71535,1.7155,1.7152,1.71545,24100000.0
2008-04-04 05:51:00,1.71545,1.71555,1.7153,1.7154,19800000.0
2008-04-04 05:52:00,1.7154,1.7156,1.7153,1.7155,9200000.0
2008-04-04 05:53:00,1.7155,1.71585,1.71545,1.71585,8600000.0
2008-04-04 05:54:00,1.71585,1.71595,1.71575,1.71575,14600000.0
2008-04-04 05:55:00,1.71575,1.7158,1.71555,1.7158,15400000.0
2008-04-04 05:56:00,1.7158,1.71585,1.7158,1.71585,8600000.0
2008-04-04 05:57:00,1.71585,1.71585,1.7155,1.71555,10400000.0
2008-04-04 05:58:00,1.71555,1.71605,1.71545,1.71605,12100000.0
2008-04-04 05:59:00,1.7161,1.7167,1.716,1.71625,34000000.0
2008-04-04 06:00:00,1.71625,1.71665,1.71625,1.71645,22900000.0
2008-04-04 06:01:00,1.71645,1.71665,1.71645,1.7165,8600000.0
2008-04-04 06:02:00,1.7165,1.7166,1.71645,1.71655,18500000.0
2008-04-04 06:03:00,1.71655,1.71665,1.71645,1.71655,27500000.0
2008-04-04 06:04:00,1.71655,1.7171,1.71655,1.7171,25600000.0
2008-04-04 06:05:00,1.71715,1.71775,1.71715,1.71725,23200000.0
2008-04-04 06:06:00,1.71725,1.7176,1.7171,1.71755,26200000.0
2008-04-04 06:07:00,1.71755,1.7177,1.7174,1.71745,25900000.0
2008-04-04 06:08:00,1.71745,1.7177,1.7173,1.7173,22000000.0
2008-04-04 06:09:00,1.7173,1.7173,1.71695,1.7172,17400000.0
2008-04-04 06:10:00,1.7172,1.7174,1.7172,1.7174,19500000.0
2008-04-04 06:11:00,1.7174,1.7174,1.7172,1.7172,31300000.0
2008-04-04 06:12:00,1.7172,1.7174,1.7172,1.71725,13400000.0
2008-04-04 06:13:00,1.71725,1.71735,1.71715,1.71715,21000000.0
2008-04-04 06:14:00,1.71715,1.71715,1.7166,1.71715,33100000.0
2008-04-04 06:15:00,1.71715,1.71715,1.7169,1.71695,38400000.0
2008-04-04 06:16:00,1.71695,1.71705,1.7169,1.71695,25000000.0
2008-04-04 06:17:00,1.71695,1.71695,1.71655,1.71675,21000000.0
2008-04-04 06:18:00,1.71675,1.7168,1.71665,1.71675,15100000.0
2008-04-04 06:19:00,1.7167,1.71685,1.71595,1.71605,45100000.0
2008-04-04 06:20:00,1.7162,1.71625,1.71615,1.71615,16400000.0
2008-04-04 06:21:00,1.71615,1.71625,1.7159,1.71625,26400000.0
2008-04-04 06:22:00,1.71625,1.71625,1.7159,1.7161,32400000.0
2008-04-04 06:23:00,1.7162,1.7165,1.7161,1.7163,9700000.0
2008-04-04 06:24:00,1.7163,1.7163,1.71595,1.7161,19300000.0
2008-04-04 06:25:00,1.71615,1.7163,1.7161,1.7162,37600000.0
2008-04-04 06:26:00,1.7162,1.7166,1.7162,1.7163,34100000.0
2008-04-04 06:27:00,1.71635,1.7164,1.7162,1.7163,76500000.0
2008-04-04 06:28:00,1.7163,1.71665,1.7162,1.71665,52600000.0
2008-04-04 06:29:00,1.71665,1.71665,1.7162,1.71635,243200000.0
2008-04-04 06:30:00,1.71635,1.71655,1.71635,1.71655,78000000.0
2008-04-04 06:31:00,1.7166,1.71665,1.7165,1.71665,99800000.0
2008-04-04 06:32:00,1.71665,1.71755,1.71665,1.71755,277600000.0
2008-04-04 06:33:00,1.71755,1.71775,1.71725,1.71725,99400000.0
2008-04-04 06:34:00,1.71725,1.71735,1.717,1.71725,168900000.0
2008-04-04 06:35:00,1.71725,1.71745,1.71725,1.7174,16100000.0
2008-04-04 06:36:00,1.7174,1.71745,1.71715,1.71725,86700000.0
2008-04-04 06:37:00,1.71725,1.7177,1.71725,1.7177,18500000.0
2008-04-04 06:38:00,1.7177,1.7177,1.71695,1.71695,21300000.0
2008-04-04 06:39:00,1.71695,1.71705,1.71695,1.71705,15200000.0
2008-04-04 06:40:00,1.71705,1.71705,1.71695,1.71705,15500000.0
2008-04-04 06:41:00,1.71705,1.7172,1.7168,1.7172,22600000.0
2008-04-04 06:42:00,1.7172,1.7173,1.71675,1.71675,18800000.0
2008-04-04 06:43:00,1.7168,1.71725,1.71665,1.71715,38100000.0
2008-04-04 06:44:00,1.71715,1.71725,1.71695,1.71695,18000000.0
2008-04-04 06:45:00,1.71695,1.71715,1.71695,1.7171,11400000.0
2008-04-04 06:46:00,1.7171,1.71715,1.7171,1.7171,8100000.0
2008-04-04 06:47:00,1.7171,1.71715,1.7169,1.7169,10300000.0
2008-04-04 06:48:00,1.7169,1.71695,1.7169,1.71695,11300000.0
2008-04-04 06:49:00,1.71695,1.71695,1.71695,1.71695,7000000.0
2008-04-04 06:50:00,1.71695,1.71695,1.7169,1.71695,8100000.0
2008-04-04 06:51:00,1.71695,1.71715,1.71695,1.71695,20700000.0
2008-04-04 06:52:00,1.71695,1.71695,1.71685,1.71685,8500000.0
2008-04-04 06:53:00,1.71685,1.7171,1.71685,1.7171,15100000.0
2008-04-04 06:54:00,1.7171,1.7171,1.71695,1.71695,10400000.0
2008-04-04 06:55:00,1.71695,1.71755,1.71695,1.71755,28200000.0
2008-04-04 06:56:00,1.71755,1.71755,1.7175,1.7175,7100000.0
2008-04-04 06:57:00,1.7175,1.71755,1.7173,1.7173,13300000.0
2008-04-04 06:58:00,1.7173,1.71735,1.71715,1.71725,20400000.0
2008-04-04 06:59:00,1.71725,1.71745,1.71725,1.71745,16900000.0
2008-04-04 07:00:00,1.71745,1.71745,1.7173,1.71735,27200000.0
2008-04-04 07:01:00,1.71735,1.7175,1.71735,1.71745,21300000.0
2008-04-04 07:02:00,1.71745,1.71775,1.71745,1.71755,43300000.0
2008-04-04 07:03:00,1.7175,1.7178,1.7175,1.7178,18000000.0
2008-04-04 07:04:00,1.7178,1.7184,1.7178,1.7184,23700000.0
2008-04-04 07:05:00,1.7184,1.7188,1.7181,1.7184,40400000.0
2008-04-04 07:06:00,1.7184,1.71885,1.7183,1.71845,50500000.0
2008-04-04 07:07:00,1.71845,1.71845,1.718,1.7183,30700000.0
2008-04-04 07:08:00,1.7183,1.71875,1.7183,1.71855,42600000.0
2008-04-04 07:09:00,1.71855,1.71915,1.7185,1.71895,244600000.0
2008-04-04 07:10:00,1.71895,1.719,1.71875,1.7189,24900000.0
2008-04-04 07:11:00,1.7189,1.71915,1.7189,1.7189,32400000.0
2008-04-04 07:12:00,1.7189,1.719,1.71845,1.7187,24800000.0
2008-04-04 07:13:00,1.7187,1.719,1.71825,1.7189,32100000.0
2008-04-04 07:14:00,1.7189,1.719,1.71835,1.71835,35500000.0
2008-04-04 07:15:00,1.71835,1.71855,1.71835,1.7184,22900000.0
2008-04-04 07:16:00,1.7184,1.7187,1.71825,1.7187,35900000.0
2008-04-04 07:17:00,1.7187,1.7188,1.7187,1.7187,21300000.0
2008-04-04 07:18:00,1.7187,1.7187,1.7185,1.7185,20500000.0
2008-04-04 07:19:00,1.7185,1.71865,1.7182,1.71865,34200000.0
2008-04-04 07:20:00,1.7187,1.7188,1.7184,1.71855,22400000.0
2008-04-04 07:21:00,1.71855,1.7193,1.71835,1.71855,68600000.0
2008-04-04 07:22:00,1.71855,1.7186,1.7183,1.7185,39200000.0
2008-04-04 07:23:00,1.71845,1.7187,1.7184,1.7186,31400000.0
2008-04-04 07:24:00,1.7186,1.7188,1.7184,1.7184,28100000.0
2008-04-04 07:25:00,1.7184,1.71875,1.7183,1.71855,42000000.0
2008-04-04 07:26:00,1.71855,1.71855,1.7185,1.71855,14300000.0
2008-04-04 07:27:00,1.71855,1.71875,1.7182,1.7182,31400000.0
2008-04-04 07:28:00,1.7182,1.71865,1.7182,1.71845,34800000.0
2008-04-04 07:29:00,1.71845,1.71875,1.718,1.71825,59200000.0
2008-04-04 07:30:00,1.71825,1.71845,1.7181,1.71825,36200000.0
2008-04-04 07:31:00,1.71825,1.71825,1.71795,1.71805,25000000.0
2008-04-04 07:32:00,1.71805,1.7181,1.7179,1.7179,25700000.0
2008-04-04 07:33:00,1.71795,1.71805,1.71795,1.718,11400000.0
2008-04-04 07:34:00,1.718,1.71825,1.718,1.71815,22700000.0
2008-04-04 07:35:00,1.7182,1.71825,1.71815,1.71825,19500000.0
2008-04-04 07:36:00,1.71825,1.7185,1.71815,1.71845,26700000.0
2008-04-04 07:37:00,1.71845,1.7185,1.7174,1.718,35800000.0
2008-04-04 07:38:00,1.718,1.718,1.7174,1.71755,18500000.0
2008-04-04 07:39:00,1.71755,1.71755,1.7171,1.7175,32500000.0
2008-04-04 07:40:00,1.71755,1.71765,1.7174,1.7174,14500000.0
2008-04-04 07:41:00,1.7174,1.7175,1.7171,1.71715,17500000.0
2008-04-04 07:42:00,1.71715,1.7173,1.71715,1.7172,8800000.0
2008-04-04 07:43:00,1.7172,1.71725,1.7171,1.71725,7900000.0
2008-04-04 07:44:00,1.71725,1.71775,1.7172,1.71765,9900000.0
2008-04-04 07:45:00,1.71765,1.71775,1.71745,1.71765,13800000.0
2008-04-04 07:46:00,1.71765,1.71775,1.71735,1.7176,29300000.0
2008-04-04 07:47:00,1.7176,1.7176,1.7174,1.7174,17800000.0
2008-04-04 07:48:00,1.7174,1.7175,1.7172,1.7175,23100000.0
2008-04-04 07:49:00,1.7175,1.7175,1.71705,1.7173,32800000.0
2008-04-04 07:50:00,1.71735,1.7176,1.7171,1.7172,35300000.0
2008-04-04 07:51:00,1.7172,1.7174,1.7171,1.71735,27200000.0
2008-04-04 07:52:00,1.71735,1.7174,1.7172,1.7172,39700000.0
2008-04-04 07:53:00,1.7173,1.7174,1.7169,1.71695,46000000.0
2008-04-04 07:54:00,1.7169,1.71715,1.7169,1.71715,50200000.0
2008-04-04 07:55:00,1.71715,1.71765,1.71705,1.7174,34400000.0
2008-04-04 07:56:00,1.7174,1.7175,1.71735,1.71735,21500000.0
2008-04-04 07:57:00,1.71735,1.7175,1.71735,1.7175,26400000.0
2008-04-04 07:58:00,1.7175,1.7179,1.7171,1.7179,33600000.0
2008-04-04 07:59:00,1.7179,1.7187,1.7178,1.7181,42000000.0
2008-04-04 08:00:00,1.7181,1.7181,1.7171,1.7176,51300000.0
2008-04-04 08:01:00,1.7176,1.7179,1.7176,1.7176,41000000.0
2008-04-04 08:02:00,1.7176,1.718,1.7176,1.718,31200000.0
2008-04-04 08:03:00,1.718,1.718,1.7178,1.71785,26500000.0
2008-04-04 08:04:00,1.71785,1.7179,1.71745,1.7177,21300000.0
2008-04-04 08:05:00,1.7177,1.7179,1.7176,1.7179,22100000.0
2008-04-04 08:06:00,1.7179,1.7182,1.7176,1.7179,31300000.0
2008-04-04 08:07:00,1.7179,1.7179,1.7174,1.71755,36100000.0
2008-04-04 08:08:00,1.7177,1.7179,1.7175,1.7179,27600000.0
2008-04-04 08:09:00,1.7179,1.718,1.71705,1.71715,26500000.0
2008-04-04 08:10:00,1.71715,1.7176,1.71675,1.71675,41900000.0
2008-04-04 08:11:00,1.71675,1.7168,1.7164,1.71665,22800000.0
2008-04-04 08:12:00,1.7167,1.7171,1.71635,1.7164,39700000.0
2008-04-04 08:13:00,1.7164,1.7165,1.7156,1.71565,39100000.0
2008-04-04 08:14:00,1.71565,1.7158,1.7152,1.7155,43300000.0
2008-04-04 08:15:00,1.7155,1.7159,1.7153,1.7157,35500000.0
2008-04-04 08:16:00,1.7157,1.7158,1.7155,1.7157,46400000.0
2008-04-04 08:17:00,1.7157,1.71595,1.71555,1.7156,38600000.0
2008-04-04 08:18:00,1.7156,1.7158,1.7151,1.71555,60700000.0
2008-04-04 08:19:00,1.71555,1.7162,1.71545,1.7158,52900000.0
2008-04-04 08:20:00,1.7158,1.7163,1.7157,1.7159,27800000.0
2008-04-04 08:21:00,1.7159,1.7161,1.71585,1.7161,21400000.0
2008-04-04 08:22:00,1.7161,1.7166,1.7159,1.7166,25200000.0
2008-04-04 08:23:00,1.7166,1.7166,1.7161,1.7163,44900000.0
2008-04-04 08:24:00,1.7163,1.7168,1.7162,1.7166,34900000.0
2008-04-04 08:25:00,1.7166,1.7168,1.7165,1.7166,23000000.0
2008-04-04 08:26:00,1.7166,1.7166,1.7163,1.7165,19600000.0
2008-04-04 08:27:00,1.7165,1.7165,1.7156,1.7156,27200000.0
2008-04-04 08:28:00,1.7156,1.7159,1.7156,1.7158,28200000.0
2008-04-04 08:29:00,1.7158,1.7159,1.7156,1.7159,26900000.0
2008-04-04 08:30:00,1.7159,1.7159,1.7156,1.7158,30300000.0
2008-04-04 08:31:00,1.7158,1.7166,1.7156,1.7157,38300000.0
2008-04-04 08:32:00,1.71565,1.71685,1.7154,1.7157,44600000.0
2008-04-04 08:33:00,1.7157,1.7161,1.7151,1.7161,43800000.0
2008-04-04 08:34:00,1.7162,1.7167,1.7162,1.7162,39600000.0
2008-04-04 08:35:00,1.7162,1.7163,1.71545,1.71555,20000000.0
2008-04-04 08:36:00,1.7157,1.7159,1.71535,1.71535,19500000.0
2008-04-04 08:37:00,1.7154,1.7156,1.71495,1.7156,66100000.0
2008-04-04 08:38:00,1.7156,1.71565,1.71515,1.7153,86700000.0
2008-04-04 08:39:00,1.7153,1.71555,1.71505,1.71555,88500000.0
2008-04-04 08:40:00,1.71555,1.7156,1.71525,1.7154,52400000.0
2008-04-04 08:41:00,1.7154,1.7159,1.7154,1.7155,45300000.0
2008-04-04 08:42:00,1.7156,1.7156,1.7149,1.71505,41600000.0
2008-04-04 08:43:00,1.71505,1.71505,1.71465,1.7148,63100000.0
2008-04-04 08:44:00,1.7148,1.71525,1.7148,1.71525,95700000.0
2008-04-04 08:45:00,1.71525,1.7154,1.71505,1.71535,107100000.0
2008-04-04 08:46:00,1.7154,1.71545,1.7151,1.7151,73300000.0
2008-04-04 08:47:00,1.7151,1.7154,1.71495,1.7154,91500000.0
2008-04-04 08:48:00,1.7154,1.7158,1.7154,1.71575,51800000.0
2008-04-04 08:49:00,1.71575,1.71575,1.71515,1.7156,83800000.0
2008-04-04 08:50:00,1.71575,1.71615,1.7157,1.7158,75300000.0
2008-04-04 08:51:00,1.7158,1.7159,1.7157,1.7159,41000000.0
2008-04-04 08:52:00,1.7159,1.716,1.7156,1.7158,34100000.0
2008-04-04 08:53:00,1.7158,1.7158,1.71535,1.7158,69400000.0
2008-04-04 08:54:00,1.7158,1.7158,1.71565,1.7157,29600000.0
2008-04-04 08:55:00,1.7157,1.7158,1.7156,1.7156,29800000.0
2008-04-04 08:56:00,1.7156,1.71585,1.7155,1.71575,51500000.0
2008-04-04 08:57:00,1.71575,1.71585,1.71565,1.7158,42600000.0
2008-04-04 08:58:00,1.7158,1.71585,1.71575,1.7158,38500000.0
2008-04-04 08:59:00,1.7158,1.7159,1.71565,1.71585,71600000.0
2008-04-04 09:00:00,1.71585,1.71615,1.7158,1.7159,97900000.0
2008-04-04 09:01:00,1.7159,1.71605,1.7154,1.7157,109600000.0
2008-04-04 09:02:00,1.7157,1.7158,1.7155,1.7155,55100000.0
2008-04-04 09:03:00,1.71555,1.71575,1.7155,1.7155,59100000.0
2008-04-04 09:04:00,1.7155,1.71555,1.7152,1.71545,55500000.0
2008-04-04 09:05:00,1.71545,1.7156,1.71515,1.7153,53100000.0
2008-04-04 09:06:00,1.7153,1.71555,1.7152,1.7155,50100000.0
2008-04-04 09:07:00,1.7155,1.71565,1.71495,1.71495,71400000.0
2008-04-04 09:08:00,1.71495,1.7153,1.7148,1.7148,41400000.0
2008-04-04 09:09:00,1.7148,1.7149,1.7148,1.7149,29800000.0
2008-04-04 09:10:00,1.7149,1.7149,1.71475,1.7148,37300000.0
2008-04-04 09:11:00,1.7148,1.7153,1.7147,1.71505,43000000.0
2008-04-04 09:12:00,1.71505,1.71555,1.715,1.71545,32000000.0
2008-04-04 09:13:00,1.71545,1.71575,1.7154,1.7157,33500000.0
2008-04-04 09:14:00,1.7157,1.7162,1.7157,1.7159,50100000.0
2008-04-04 09:15:00,1.7159,1.7168,1.7159,1.7165,50600000.0
2008-04-04 09:16:00,1.7165,1.7166,1.7164,1.7166,31200000.0
2008-04-04 09:17:00,1.7166,1.7166,1.7161,1.7163,33500000.0
2008-04-04 09:18:00,1.7163,1.7166,1.716,1.716,26600000.0
2008-04-04 09:19:00,1.716,1.7162,1.7156,1.7159,38300000.0
2008-04-04 09:20:00,1.7159,1.7167,1.7159,1.7159,50100000.0
2008-04-04 09:21:00,1.7159,1.7161,1.7157,1.7157,35500000.0
2008-04-04 09:22:00,1.7157,1.71695,1.7157,1.71635,48100000.0
2008-04-04 09:23:00,1.71635,1.7168,1.7161,1.7168,58300000.0
2008-04-04 09:24:00,1.7168,1.7168,1.7164,1.7165,30500000.0
2008-04-04 09:25:00,1.7165,1.71705,1.7164,1.71705,37400000.0
2008-04-04 09:26:00,1.7171,1.7175,1.71655,1.7174,53700000.0
2008-04-04 09:27:00,1.7174,1.7175,1.7167,1.7169,50700000.0
2008-04-04 09:28:00,1.7169,1.7172,1.7168,1.71695,42000000.0
2008-04-04 09:29:00,1.71695,1.7174,1.7169,1.7171,32700000.0
2008-04-04 09:30:00,1.7171,1.7178,1.7168,1.7168,58100000.0
2008-04-04 09:31:00,1.7167,1.7175,1.7166,1.7171,50700000.0
2008-04-04 09:32:00,1.7171,1.7171,1.7166,1.7166,45900000.0
2008-04-04 09:33:00,1.7166,1.7166,1.7159,1.7159,30800000.0
2008-04-04 09:34:00,1.7159,1.7163,1.71585,1.7159,36500000.0
2008-04-04 09:35:00,1.7159,1.7163,1.71585,1.71605,25900000.0
2008-04-04 09:36:00,1.716,1.71625,1.7157,1.7159,58000000.0
2008-04-04 09:37:00,1.7161,1.7162,1.71515,1.71545,79200000.0
2008-04-04 09:38:00,1.71545,1.716,1.7151,1.71585,61000000.0
2008-04-04 09:39:00,1.716,1.717,1.7159,1.7166,60300000.0
2008-04-04 09:40:00,1.7166,1.718,1.7166,1.71755,72600000.0
2008-04-04 09:41:00,1.7175,1.7177,1.717,1.7172,68400000.0
2008-04-04 09:42:00,1.7172,1.718,1.717,1.71705,72600000.0
2008-04-04 09:43:00,1.71705,1.7177,1.71675,1.7171,58600000.0
2008-04-04 09:44:00,1.7171,1.7177,1.7171,1.7176,36100000.0
2008-04-04 09:45:00,1.7176,1.7181,1.7176,1.7179,40000000.0
2008-04-04 09:46:00,1.7179,1.7182,1.7175,1.7177,49100000.0
2008-04-04 09:47:00,1.7177,1.7181,1.7175,1.718,57400000.0
2008-04-04 09:48:00,1.718,1.7181,1.7176,1.7177,34300000.0
2008-04-04 09:49:00,1.7177,1.7184,1.71745,1.7183,52500000.0
2008-04-04 09:50:00,1.718,1.7185,1.7178,1.7181,48000000.0
2008-04-04 09:51:00,1.7182,1.71835,1.7179,1.71805,65300000.0
2008-04-04 09:52:00,1.71805,1.7185,1.7178,1.718,58700000.0
2008-04-04 09:53:00,1.718,1.7185,1.7179,1.7183,49100000.0
2008-04-04 09:54:00,1.7183,1.7185,1.7177,1.718,41800000.0
2008-04-04 09:55:00,1.718,1.7183,1.7176,1.7181,51500000.0
2008-04-04 09:56:00,1.7181,1.7186,1.71805,1.71805,36700000.0
2008-04-04 09:57:00,1.71805,1.719,1.718,1.7186,69400000.0
2008-04-04 09:58:00,1.7187,1.7188,1.7176,1.718,58800000.0
2008-04-04 09:59:00,1.718,1.7185,1.7178,1.7185,35600000.0
2008-04-04 10:00:00,1.7185,1.7185,1.7166,1.7169,75400000.0
2008-04-04 10:01:00,1.7169,1.7171,1.7163,1.7165,47900000.0
2008-04-04 10:02:00,1.71645,1.7171,1.7163,1.7169,41900000.0
2008-04-04 10:03:00,1.717,1.717,1.7166,1.7166,48400000.0
2008-04-04 10:04:00,1.7166,1.7174,1.7164,1.7174,46900000.0
2008-04-04 10:05:00,1.7174,1.7174,1.7163,1.71665,39300000.0
2008-04-04 10:06:00,1.7166,1.7171,1.7166,1.7171,38800000.0
2008-04-04 10:07:00,1.7171,1.7173,1.7159,1.7159,36600000.0
2008-04-04 10:08:00,1.7159,1.7161,1.7158,1.7159,37400000.0
2008-04-04 10:09:00,1.7159,1.71635,1.7159,1.7162,36800000.0
2008-04-04 10:10:00,1.7163,1.7164,1.71595,1.716,38300000.0
2008-04-04 10:11:00,1.716,1.716,1.7153,1.7156,46900000.0
2008-04-04 10:12:00,1.7156,1.71585,1.7149,1.7153,54100000.0
2008-04-04 10:13:00,1.71535,1.7156,1.7152,1.7154,41300000.0
2008-04-04 10:14:00,1.7154,1.7159,1.7151,1.7152,48200000.0
2008-04-04 10:15:00,1.7152,1.7152,1.71475,1.71475,48300000.0
2008-04-04 10:16:00,1.71475,1.7152,1.71475,1.7151,34200000.0
2008-04-04 10:17:00,1.7151,1.7153,1.7151,1.7153,31800000.0
2008-04-04 10:18:00,1.7153,1.71575,1.7153,1.71545,31300000.0
2008-04-04 10:19:00,1.71545,1.7156,1.7151,1.7151,42100000.0
2008-04-04 10:20:00,1.7151,1.7153,1.7149,1.715,37800000.0
2008-04-04 10:21:00,1.7151,1.7151,1.7143,1.71475,37100000.0
2008-04-04 10:22:00,1.71475,1.7151,1.7145,1.715,49800000.0
2008-04-04 10:23:00,1.715,1.7153,1.7149,1.7151,48500000.0
2008-04-04 10:24:00,1.7151,1.7152,1.7143,1.7146,43200000.0
2008-04-04 10:25:00,1.7146,1.7149,1.71435,1.7148,39300000.0
2008-04-04 10:26:00,1.7148,1.7155,1.7146,1.7149,52500000.0
2008-04-04 10:27:00,1.7151,1.7151,1.7147,1.7147,41300000.0
2008-04-04 10:28:00,1.7147,1.7153,1.71465,1.715,61200000.0
2008-04-04 10:29:00,1.715,1.71515,1.7147,1.7148,23300000.0
2008-04-04 10:30:00,1.7148,1.7154,1.7147,1.7152,61900000.0
2008-04-04 10:31:00,1.7152,1.7152,1.7149,1.715,51900000.0
2008-04-04 10:32:00,1.715,1.71535,1.7148,1.715,51300000.0
2008-04-04 10:33:00,1.71505,1.7153,1.71475,1.7148,34500000.0
2008-04-04 10:34:00,1.7148,1.715,1.7146,1.7147,35600000.0
2008-04-04 10:35:00,1.7147,1.7149,1.71435,1.7147,32400000.0
2008-04-04 10:36:00,1.7147,1.7153,1.7146,1.71485,58700000.0
2008-04-04 10:37:00,1.71485,1.715,1.71455,1.715,32000000.0
2008-04-04 10:38:00,1.715,1.7152,1.71495,1.7151,24700000.0
2008-04-04 10:39:00,1.7151,1.71515,1.7147,1.7148,29600000.0
2008-04-04 10:40:00,1.7148,1.71485,1.7142,1.7143,34300000.0
2008-04-04 10:41:00,1.7143,1.7147,1.7143,1.7144,21600000.0
2008-04-04 10:42:00,1.7144,1.7146,1.7143,1.71445,37600000.0
2008-04-04 10:43:00,1.71445,1.71465,1.7141,1.71415,37400000.0
2008-04-04 10:44:00,1.71425,1.7146,1.7141,1.71455,26800000.0
2008-04-04 10:45:00,1.7145,1.7146,1.71435,1.7145,27000000.0
2008-04-04 10:46:00,1.7145,1.71485,1.7144,1.71475,28200000.0
2008-04-04 10:47:00,1.71475,1.715,1.7143,1.7143,32200000.0
2008-04-04 10:48:00,1.7143,1.7145,1.7138,1.7138,55000000.0
2008-04-04 10:49:00,1.7138,1.7145,1.7138,1.7141,36800000.0
2008-04-04 10:50:00,1.7141,1.7144,1.7139,1.7142,39600000.0
2008-04-04 10:51:00,1.7142,1.7148,1.7142,1.71455,45100000.0
2008-04-04 10:52:00,1.71455,1.7151,1.71445,1.715,39500000.0
2008-04-04 10:53:00,1.715,1.715,1.7147,1.71495,31900000.0
2008-04-04 10:54:00,1.71495,1.715,1.71445,1.7146,39500000.0
2008-04-04 10:55:00,1.7145,1.7145,1.71355,1.7139,40300000.0
2008-04-04 10:56:00,1.7139,1.7142,1.7138,1.7142,16900000.0
2008-04-04 10:57:00,1.7142,1.7144,1.714,1.7141,32100000.0
2008-04-04 10:58:00,1.7141,1.7143,1.7139,1.714,24800000.0
2008-04-04 10:59:00,1.714,1.71485,1.714,1.7146,54900000.0
2008-04-04 11:00:00,1.7146,1.715,1.7144,1.7146,48200000.0
2008-04-04 11:01:00,1.7146,1.7153,1.7143,1.7146,58200000.0
2008-04-04 11:02:00,1.7146,1.7146,1.7141,1.7143,38100000.0
2008-04-04 11:03:00,1.7143,1.7144,1.714,1.7141,23000000.0
2008-04-04 11:04:00,1.7141,1.7143,1.714,1.7142,13200000.0
2008-04-04 11:05:00,1.7142,1.7142,1.7137,1.7137,33500000.0
2008-04-04 11:06:00,1.7138,1.71415,1.7138,1.714,30300000.0
2008-04-04 11:07:00,1.71395,1.714,1.7139,1.714,21300000.0
2008-04-04 11:08:00,1.714,1.7146,1.714,1.71415,36000000.0
2008-04-04 11:09:00,1.71415,1.71415,1.7138,1.7139,19700000.0
2008-04-04 11:10:00,1.7139,1.714,1.71385,1.7139,11200000.0
2008-04-04 11:11:00,1.7139,1.7142,1.71385,1.7142,15900000.0
2008-04-04 11:12:00,1.7142,1.7144,1.71415,1.71415,6200000.0
2008-04-04 11:13:00,1.71415,1.7143,1.7136,1.7137,26400000.0
2008-04-04 11:14:00,1.7137,1.7139,1.7135,1.7139,34000000.0
2008-04-04 11:15:00,1.7139,1.7146,1.7139,1.7144,48900000.0
2008-04-04 11:16:00,1.7145,1.7146,1.714,1.7142,35600000.0
2008-04-04 11:17:00,1.7142,1.7145,1.7141,1.7145,14500000.0
2008-04-04 11:18:00,1.7145,1.7146,1.71395,1.71405,32900000.0
2008-04-04 11:19:00,1.71405,1.71425,1.71395,1.7142,27500000.0
2008-04-04 11:20:00,1.7142,1.7147,1.7142,1.7143,39500000.0
2008-04-04 11:21:00,1.7143,1.7143,1.7139,1.7142,51200000.0
2008-04-04 11:22:00,1.7142,1.71435,1.7141,1.7141,38400000.0
2008-04-04 11:23:00,1.7141,1.7145,1.714,1.7144,49000000.0
2008-04-04 11:24:00,1.7144,1.7145,1.7132,1.71325,31900000.0
2008-04-04 11:25:00,1.71345,1.7135,1.7131,1.7131,30700000.0
2008-04-04 11:26:00,1.7131,1.7135,1.7131,1.7133,41000000.0
2008-04-04 11:27:00,1.7133,1.7136,1.7131,1.7136,55000000.0
2008-04-04 11:28:00,1.7136,1.7137,1.7132,1.7135,45600000.0
2008-04-04 11:29:00,1.7135,1.7137,1.7135,1.7136,21900000.0
2008-04-04 11:30:00,1.7136,1.7139,1.7134,1.7135,22100000.0
2008-04-04 11:31:00,1.7135,1.7138,1.7134,1.7137,35700000.0
2008-04-04 11:32:00,1.7137,1.7137,1.7132,1.7135,31100000.0
2008-04-04 11:33:00,1.7135,1.7136,1.7132,1.7135,36200000.0
2008-04-04 11:34:00,1.71355,1.71375,1.7135,1.7137,46400000.0
2008-04-04 11:35:00,1.7136,1.7137,1.71305,1.71315,32800000.0
2008-04-04 11:36:00,1.71315,1.7132,1.7131,1.71315,17100000.0
2008-04-04 11:37:00,1.71315,1.7135,1.71305,1.7133,28300000.0
2008-04-04 11:38:00,1.7133,1.71365,1.71315,1.71335,32500000.0
2008-04-04 11:39:00,1.71335,1.71355,1.7133,1.7133,24200000.0
2008-04-04 11:40:00,1.7133,1.71345,1.71235,1.7125,23900000.0
2008-04-04 11:41:00,1.7125,1.71285,1.7125,1.71265,26700000.0
2008-04-04 11:42:00,1.71265,1.713,1.7126,1.7126,19200000.0
2008-04-04 11:43:00,1.71265,1.71265,1.7122,1.7126,20400000.0
2008-04-04 11:44:00,1.7126,1.7126,1.7123,1.7123,23100000.0
2008-04-04 11:45:00,1.7123,1.7126,1.7123,1.7126,19200000.0
2008-04-04 11:46:00,1.7126,1.7126,1.7111,1.71165,47400000.0
2008-04-04 11:47:00,1.71165,1.7123,1.7115,1.7123,47300000.0
2008-04-04 11:48:00,1.7123,1.71275,1.712,1.7126,32300000.0
2008-04-04 11:49:00,1.71255,1.7133,1.71255,1.7129,43900000.0
2008-04-04 11:50:00,1.71295,1.7134,1.7128,1.71295,56800000.0
2008-04-04 11:51:00,1.71295,1.7131,1.7125,1.7129,43100000.0
2008-04-04 11:52:00,1.7129,1.7131,1.71255,1.7131,35700000.0
2008-04-04 11:53:00,1.7131,1.7132,1.7128,1.7128,33300000.0
2008-04-04 11:54:00,1.7128,1.7132,1.71275,1.7129,21900000.0
2008-04-04 11:55:00,1.7129,1.713,1.7125,1.71295,33700000.0
2008-04-04 11:56:00,1.71295,1.7135,1.71285,1.7135,79700000.0
2008-04-04 11:57:00,1.7136,1.7139,1.7132,1.7134,54800000.0
2008-04-04 11:58:00,1.7134,1.7135,1.7118,1.7121,51700000.0
2008-04-04 11:59:00,1.7122,1.7123,1.7112,1.7115,55900000.0
2008-04-04 12:00:00,1.7115,1.7118,1.711,1.7113,57600000.0
2008-04-04 12:01:00,1.7113,1.7117,1.7113,1.71145,47700000.0
2008-04-04 12:02:00,1.71145,1.71185,1.7109,1.7115,46000000.0
2008-04-04 12:03:00,1.71155,1.7123,1.7115,1.7121,34800000.0
2008-04-04 12:04:00,1.7121,1.7124,1.7121,1.7123,35600000.0
2008-04-04 12:05:00,1.7123,1.7125,1.7122,1.7124,33600000.0
2008-04-04 12:06:00,1.7124,1.7124,1.7122,1.7122,19200000.0
2008-04-04 12:07:00,1.7122,1.7126,1.7121,1.7126,48600000.0
2008-04-04 12:08:00,1.7126,1.7133,1.7126,1.7133,83500000.0
2008-04-04 12:09:00,1.7132,1.7134,1.7128,1.713,55700000.0
2008-04-04 12:10:00,1.7131,1.7142,1.7129,1.7136,58000000.0
2008-04-04 12:11:00,1.7136,1.7139,1.7127,1.7127,62700000.0
2008-04-04 12:12:00,1.7127,1.7134,1.71265,1.71325,44100000.0
2008-04-04 12:13:00,1.71325,1.7137,1.7128,1.7137,63400000.0
2008-04-04 12:14:00,1.7137,1.7137,1.7131,1.7134,52200000.0
2008-04-04 12:15:00,1.7134,1.7135,1.7132,1.7135,15900000.0
2008-04-04 12:16:00,1.7129,1.7131,1.7124,1.7126,4700000.0
2008-04-04 12:17:00,1.7127,1.7128,1.7124,1.7126,4700000.0
2008-04-04 12:18:00,1.7125,1.7126,1.7123,1.7126,4700000.0
2008-04-04 12:19:00,1.7125,1.7127,1.7125,1.7127,4700000.0
2008-04-04 12:20:00,1.7126,1.7127,1.7123,1.7125,4700000.0
2008-04-04 12:21:00,1.7126,1.7126,1.7122,1.7122,4700000.0
2008-04-04 12:22:00,1.7123,1.7125,1.712,1.7121,4700000.0
2008-04-04 12:23:00,1.7122,1.7122,1.712,1.712,4700000.0
2008-04-04 12:24:00,1.7118,1.7121,1.7117,1.712,4700000.0
2008-04-04 12:25:00,1.71255,1.7127,1.71255,1.71265,4700000.0
2008-04-04 12:26:00,1.71265,1.71345,1.7125,1.71265,46300000.0
2008-04-04 12:27:00,1.7126,1.71305,1.7125,1.71295,31300000.0
2008-04-04 12:28:00,1.71295,1.7134,1.7128,1.7129,53700000.0
2008-04-04 12:29:00,1.7129,1.7131,1.7127,1.7128,58400000.0
2008-04-04 12:30:00,1.7128,1.7134,1.7128,1.7134,47000000.0
2008-04-04 12:31:00,1.7134,1.7136,1.71325,1.7134,51900000.0
2008-04-04 12:32:00,1.7134,1.7135,1.7128,1.7131,35100000.0
2008-04-04 12:33:00,1.7131,1.7131,1.7128,1.7131,24300000.0
2008-04-04 12:34:00,1.7132,1.7132,1.71255,1.713,30400000.0
2008-04-04 12:35:00,1.7128,1.7132,1.7128,1.7128,26700000.0
2008-04-04 12:36:00,1.7128,1.7132,1.71275,1.71285,41000000.0
2008-04-04 12:37:00,1.7129,1.71295,1.7125,1.7128,37500000.0
2008-04-04 12:38:00,1.7128,1.7131,1.7125,1.713,33500000.0
2008-04-04 12:39:00,1.713,1.713,1.7125,1.7125,26300000.0
2008-04-04 12:40:00,1.7125,1.713,1.71235,1.7129,23900000.0
2008-04-04 12:41:00,1.7129,1.71305,1.7129,1.7129,20000000.0
2008-04-04 12:42:00,1.7129,1.7129,1.7129,1.7129,24600000.0
2008-04-04 12:43:00,1.7129,1.7133,1.7128,1.7129,37900000.0
2008-04-04 12:44:00,1.7129,1.7137,1.7129,1.7135,41700000.0
2008-04-04 12:45:00,1.7136,1.7137,1.7134,1.7137,32200000.0
2008-04-04 12:46:00,1.7137,1.7137,1.7134,1.7136,36500000.0
2008-04-04 12:47:00,1.7136,1.7137,1.7136,1.7136,24900000.0
2008-04-04 12:48:00,1.7136,1.7137,1.7136,1.7137,24500000.0
2008-04-04 12:49:00,1.7137,1.7137,1.7135,1.7136,14300000.0
2008-04-04 12:50:00,1.7136,1.7137,1.7133,1.7133,25700000.0
2008-04-04 12:51:00,1.7133,1.7136,1.7133,1.71335,32700000.0
2008-04-04 12:52:00,1.7135,1.7136,1.7133,1.7136,18900000.0
2008-04-04 12:53:00,1.7136,1.7136,1.7134,1.7135,36900000.0
2008-04-04 12:54:00,1.7135,1.7135,1.7131,1.7131,37100000.0
2008-04-04 12:55:00,1.7131,1.7133,1.713,1.7133,31500000.0
2008-04-04 12:56:00,1.7133,1.7135,1.7131,1.7134,27600000.0
2008-04-04 12:57:00,1.7136,1.7138,1.7135,1.7138,27900000.0
2008-04-04 12:58:00,1.7138,1.714,1.7137,1.714,32900000.0
2008-04-04 12:59:00,1.714,1.7145,1.7138,1.7145,42800000.0
2008-04-04 13:00:00,1.7144,1.7149,1.714,1.7143,52200000.0
2008-04-04 13:01:00,1.7143,1.7144,1.7138,1.7142,35900000.0
2008-04-04 13:02:00,1.7142,1.7142,1.7134,1.7138,33800000.0
2008-04-04 13:03:00,1.7138,1.7144,1.7138,1.7141,35400000.0
2008-04-04 13:04:00,1.7141,1.71415,1.71385,1.714,17500000.0
2008-04-04 13:05:00,1.714,1.7143,1.7137,1.7138,30000000.0
2008-04-04 13:06:00,1.7138,1.7141,1.7137,1.7141,22900000.0
2008-04-04 13:07:00,1.7141,1.7141,1.7138,1.7141,30900000.0
2008-04-04 13:08:00,1.7141,1.7142,1.7136,1.7139,36300000.0
2008-04-04 13:09:00,1.7139,1.714,1.7137,1.714,39400000.0
2008-04-04 13:10:00,1.714,1.7141,1.7139,1.7141,15300000.0
2008-04-04 13:11:00,1.7141,1.7145,1.714,1.7145,25500000.0
2008-04-04 13:12:00,1.7145,1.7146,1.7142,1.7143,29300000.0
2008-04-04 13:13:00,1.7143,1.7144,1.714,1.7144,33500000.0
2008-04-04 13:14:00,1.7144,1.7144,1.7139,1.714,37900000.0
2008-04-04 13:15:00,1.714,1.7143,1.7137,1.7139,28900000.0
2008-04-04 13:16:00,1.7139,1.7143,1.7137,1.7142,37700000.0
2008-04-04 13:17:00,1.7142,1.7145,1.7142,1.7144,29000000.0
2008-04-04 13:18:00,1.7144,1.7146,1.7138,1.7144,42100000.0
2008-04-04 13:19:00,1.7144,1.7144,1.7141,1.7143,23600000.0
2008-04-04 13:20:00,1.7143,1.7144,1.7142,1.7143,21100000.0
2008-04-04 13:21:00,1.7143,1.7144,1.7142,1.7143,20100000.0
2008-04-04 13:22:00,1.7143,1.7144,1.7138,1.7138,34400000.0
2008-04-04 13:23:00,1.7138,1.7144,1.7138,1.7143,41100000.0
2008-04-04 13:24:00,1.7143,1.7143,1.714,1.7142,31100000.0
2008-04-04 13:25:00,1.7142,1.7143,1.7136,1.7138,35900000.0
2008-04-04 13:26:00,1.7136,1.7141,1.7136,1.7141,18200000.0
2008-04-04 13:27:00,1.7141,1.7141,1.7136,1.7137,25800000.0
2008-04-04 13:28:00,1.7137,1.714,1.7137,1.714,21600000.0
2008-04-04 13:29:00,1.714,1.7141,1.7138,1.7139,25700000.0
2008-04-04 13:30:00,1.714,1.714,1.7138,1.7138,19300000.0
2008-04-04 13:31:00,1.7138,1.7141,1.7138,1.71405,14800000.0
2008-04-04 13:32:00,1.71405,1.71405,1.71355,1.7136,27700000.0
2008-04-04 13:33:00,1.7136,1.7138,1.7134,1.7134,24200000.0
2008-04-04 13:34:00,1.7134,1.7135,1.7134,1.7135,9200000.0
2008-04-04 13:35:00,1.7135,1.7136,1.7135,1.7135,15200000.0
2008-04-04 13:36:00,1.7135,1.7139,1.7133,1.7137,50900000.0
2008-04-04 13:37:00,1.7137,1.71405,1.7133,1.7135,39100000.0
2008-04-04 13:38:00,1.7135,1.7136,1.7132,1.7133,28900000.0
2008-04-04 13:39:00,1.7133,1.7139,1.7131,1.7132,31900000.0
2008-04-04 13:40:00,1.7132,1.7134,1.7131,1.7134,36100000.0
2008-04-04 13:41:00,1.7134,1.7138,1.713,1.7132,66300000.0
2008-04-04 13:42:00,1.7132,1.7134,1.7131,1.7133,28800000.0
2008-04-04 13:43:00,1.7133,1.7134,1.7131,1.7134,21900000.0
2008-04-04 13:44:00,1.7134,1.71345,1.7131,1.7132,21000000.0
2008-04-04 13:45:00,1.7132,1.7133,1.7125,1.7125,33700000.0
2008-04-04 13:46:00,1.7125,1.7128,1.71225,1.7124,32900000.0
2008-04-04 13:47:00,1.7124,1.7124,1.71185,1.7122,43800000.0
2008-04-04 13:48:00,1.71205,1.71205,1.7114,1.7116,48500000.0
2008-04-04 13:49:00,1.7116,1.7119,1.7116,1.7118,34700000.0
2008-04-04 13:50:00,1.7118,1.712,1.7116,1.712,26200000.0
2008-04-04 13:51:00,1.7119,1.7124,1.7117,1.7121,37900000.0
2008-04-04 13:52:00,1.7121,1.7121,1.7113,1.7117,29400000.0
2008-04-04 13:53:00,1.7117,1.7119,1.71165,1.7119,27900000.0
2008-04-04 13:54:00,1.7119,1.7122,1.7115,1.7117,36700000.0
2008-04-04 13:55:00,1.7117,1.7124,1.7116,1.7122,35300000.0
2008-04-04 13:56:00,1.7122,1.7124,1.71215,1.7122,22800000.0
2008-04-04 13:57:00,1.71215,1.7123,1.712,1.7121,24100000.0
2008-04-04 13:58:00,1.7121,1.7122,1.71175,1.7121,39100000.0
2008-04-04 13:59:00,1.7121,1.71235,1.7119,1.71225,25800000.0
2008-04-04 14:00:00,1.7125,1.71255,1.7117,1.7117,28800000.0
2008-04-04 14:01:00,1.7117,1.7118,1.71125,1.7115,31400000.0
2008-04-04 14:02:00,1.7115,1.7116,1.7115,1.7115,27500000.0
2008-04-04 14:03:00,1.7115,1.7121,1.7115,1.712,34900000.0
2008-04-04 14:04:00,1.712,1.712,1.71135,1.71155,33500000.0
2008-04-04 14:05:00,1.7115,1.71195,1.71125,1.71175,43100000.0
2008-04-04 14:06:00,1.71175,1.712,1.7114,1.712,30000000.0
2008-04-04 14:07:00,1.712,1.71285,1.71185,1.71275,52900000.0
2008-04-04 14:08:00,1.71275,1.71325,1.712,1.71225,47900000.0
2008-04-04 14:09:00,1.71225,1.7125,1.71155,1.71165,51500000.0
2008-04-04 14:10:00,1.71165,1.71205,1.7112,1.7113,46100000.0
2008-04-04 14:11:00,1.7113,1.7115,1.71075,1.7115,52900000.0
2008-04-04 14:12:00,1.7115,1.7115,1.7104,1.71075,31400000.0
2008-04-04 14:13:00,1.71075,1.71105,1.71025,1.7104,44600000.0
2008-04-04 14:14:00,1.7104,1.7111,1.7103,1.71085,48700000.0
2008-04-04 14:15:00,1.71085,1.71175,1.71085,1.7116,42100000.0
2008-04-04 14:16:00,1.7116,1.7116,1.71085,1.711,37800000.0
2008-04-04 14:17:00,1.711,1.7112,1.71065,1.71065,44500000.0
2008-04-04 14:18:00,1.71075,1.7111,1.7107,1.711,38900000.0
2008-04-04 14:19:00,1.711,1.711,1.71065,1.7109,29000000.0
2008-04-04 14:20:00,1.7109,1.711,1.7107,1.7108,43900000.0
2008-04-04 14:21:00,1.7108,1.711,1.71045,1.711,38400000.0
2008-04-04 14:22:00,1.711,1.7113,1.711,1.7112,23000000.0
2008-04-04 14:23:00,1.7112,1.7112,1.7105,1.7107,50000000.0
2008-04-04 14:24:00,1.7106,1.7109,1.7106,1.7109,50800000.0
2008-04-04 14:25:00,1.7109,1.7109,1.7092,1.7098,86100000.0
2008-04-04 14:26:00,1.7098,1.7103,1.7093,1.7099,164500000.0
2008-04-04 14:27:00,1.7099,1.71115,1.7099,1.71095,72900000.0
2008-04-04 14:28:00,1.71095,1.7111,1.70705,1.70725,191200000.0
2008-04-04 14:29:00,1.70735,1.7083,1.7069,1.7072,709200000.0
2008-04-04 14:30:00,1.7118,1.7155,1.71155,1.7138,507600000.0
2008-04-04 14:31:00,1.7138,1.7158,1.7128,1.7156,580100000.0
2008-04-04 14:32:00,1.7161,1.7172,1.7145,1.7171,1241300000.0
2008-04-04 14:33:00,1.717,1.7201,1.717,1.7191,548599999.0
2008-04-04 14:34:00,1.7191,1.71915,1.71635,1.71745,219100000.0
2008-04-04 14:35:00,1.71745,1.7176,1.71365,1.71375,229800000.0
2008-04-04 14:36:00,1.71375,1.71485,1.7129,1.7142,69600000.0
2008-04-04 14:37:00,1.7142,1.71475,1.7126,1.7129,107200000.0
2008-04-04 14:38:00,1.7128,1.71295,1.7108,1.711,119800000.0
2008-04-04 14:39:00,1.711,1.71105,1.70945,1.7105,89600000.0
2008-04-04 14:40:00,1.7105,1.7117,1.7102,1.71145,129800000.0
2008-04-04 14:41:00,1.71145,1.71145,1.708,1.7081,44800000.0
2008-04-04 14:42:00,1.7081,1.7088,1.7044,1.7063,240400000.0
2008-04-04 14:43:00,1.7062,1.7088,1.7062,1.7082,224800000.0
2008-04-04 14:44:00,1.7081,1.71015,1.7081,1.70995,74700000.0
2008-04-04 14:45:00,1.70995,1.71,1.7091,1.7091,74300000.0
2008-04-04 14:46:00,1.70905,1.7101,1.70875,1.7101,105500000.0
2008-04-04 14:47:00,1.7101,1.71015,1.7095,1.70975,82000000.0
2008-04-04 14:48:00,1.70975,1.71085,1.70965,1.7103,107900000.0
2008-04-04 14:49:00,1.7103,1.7106,1.7101,1.71035,36900000.0
2008-04-04 14:50:00,1.7103,1.7103,1.7086,1.70895,55300000.0
2008-04-04 14:51:00,1.7089,1.7089,1.70795,1.70855,258800000.0
2008-04-04 14:52:00,1.70855,1.709,1.70805,1.70895,62400000.0
2008-04-04 14:53:00,1.70905,1.7095,1.7085,1.70855,54800000.0
2008-04-04 14:54:00,1.70855,1.70855,1.70785,1.7082,42800000.0
2008-04-04 14:55:00,1.7081,1.7082,1.707,1.7082,63000000.0
2008-04-04 14:56:00,1.7082,1.7082,1.707,1.7075,66100000.0
2008-04-04 14:57:00,1.7075,1.70805,1.70715,1.70725,64400000.0
2008-04-04 14:58:00,1.70725,1.7081,1.7072,1.7079,55300000.0
2008-04-04 14:59:00,1.7079,1.7083,1.70735,1.7076,58300000.0
2008-04-04 15:00:00,1.7076,1.70765,1.7067,1.7073,56400000.0
2008-04-04 15:01:00,1.70725,1.7079,1.7068,1.7072,101300000.0
2008-04-04 15:02:00,1.7072,1.7073,1.70605,1.7065,56200000.0
2008-04-04 15:03:00,1.7065,1.7067,1.7062,1.7065,60900000.0
2008-04-04 15:04:00,1.70655,1.7069,1.70615,1.70615,41700000.0
2008-04-04 15:05:00,1.70615,1.7074,1.70615,1.7071,50700000.0
2008-04-04 15:06:00,1.7071,1.70825,1.7071,1.7075,42600000.0
2008-04-04 15:07:00,1.7075,1.7081,1.7072,1.70795,65300000.0
2008-04-04 15:08:00,1.70785,1.7085,1.7077,1.7083,48500000.0
2008-04-04 15:09:00,1.7083,1.7091,1.7083,1.70895,48400000.0
2008-04-04 15:10:00,1.70895,1.7092,1.70815,1.7085,58700000.0
2008-04-04 15:11:00,1.7085,1.7094,1.7083,1.70855,60700000.0
2008-04-04 15:12:00,1.7085,1.7108,1.7084,1.7103,58300000.0
2008-04-04 15:13:00,1.7104,1.7104,1.7096,1.7099,62300000.0
2008-04-04 15:14:00,1.7099,1.7101,1.7093,1.7098,57200000.0
2008-04-04 15:15:00,1.7098,1.7115,1.7098,1.7112,55900000.0
2008-04-04 15:16:00,1.7112,1.71265,1.7112,1.71265,70100000.0
2008-04-04 15:17:00,1.71265,1.71265,1.7102,1.7106,52600000.0
2008-04-04 15:18:00,1.7106,1.71115,1.71035,1.7108,53200000.0
2008-04-04 15:19:00,1.7108,1.7117,1.7102,1.7113,74600000.0
2008-04-04 15:20:00,1.7115,1.7115,1.70995,1.71005,64900000.0
2008-04-04 15:21:00,1.71,1.7111,1.7098,1.7099,60700000.0
2008-04-04 15:22:00,1.7099,1.7105,1.7096,1.7104,62500000.0
2008-04-04 15:23:00,1.7104,1.7116,1.7101,1.7116,52200000.0
2008-04-04 15:24:00,1.7116,1.712,1.711,1.712,55100000.0
2008-04-04 15:25:00,1.712,1.7121,1.7116,1.7116,49400000.0
2008-04-04 15:26:00,1.7117,1.7118,1.71095,1.71125,85800000.0
2008-04-04 15:27:00,1.71125,1.71125,1.7104,1.7109,56200000.0
2008-04-04 15:28:00,1.7109,1.7109,1.7102,1.7105,44100000.0
2008-04-04 15:29:00,1.7105,1.7109,1.7102,1.7109,42900000.0
2008-04-04 15:30:00,1.7109,1.7119,1.7108,1.7118,60400000.0
2008-04-04 15:31:00,1.7118,1.7121,1.71105,1.71155,72900000.0
2008-04-04 15:32:00,1.71155,1.7117,1.71045,1.71075,39900000.0
2008-04-04 15:33:00,1.7107,1.7123,1.71065,1.7123,62600000.0
2008-04-04 15:34:00,1.7123,1.7127,1.7118,1.7125,58200000.0
2008-04-04 15:35:00,1.7125,1.7127,1.71115,1.7116,51500000.0
2008-04-04 15:36:00,1.7116,1.71185,1.7105,1.71065,52200000.0
2008-04-04 15:37:00,1.71065,1.7119,1.71025,1.7117,51000000.0
2008-04-04 15:38:00,1.7117,1.7122,1.7114,1.7119,63100000.0
2008-04-04 15:39:00,1.712,1.7122,1.71105,1.7121,98800000.0
2008-04-04 15:40:00,1.7121,1.7126,1.7117,1.7126,114700000.0
2008-04-04 15:41:00,1.7126,1.7134,1.71245,1.7129,51900000.0
2008-04-04 15:42:00,1.71285,1.714,1.71285,1.71345,66400000.0
2008-04-04 15:43:00,1.7134,1.7143,1.7128,1.71375,71000000.0
2008-04-04 15:44:00,1.71365,1.71365,1.7117,1.71195,62900000.0
2008-04-04 15:45:00,1.71195,1.7126,1.7117,1.7124,78600000.0
2008-04-04 15:46:00,1.71245,1.7125,1.7121,1.71215,88100000.0
2008-04-04 15:47:00,1.71215,1.7122,1.71185,1.7122,54400000.0
2008-04-04 15:48:00,1.7122,1.7125,1.712,1.7125,46800000.0
2008-04-04 15:49:00,1.7125,1.713,1.71205,1.7126,50300000.0
2008-04-04 15:50:00,1.7126,1.7136,1.7126,1.7134,56500000.0
2008-04-04 15:51:00,1.7134,1.7138,1.7124,1.71245,85200000.0
2008-04-04 15:52:00,1.7123,1.7123,1.7113,1.7116,67400000.0
2008-04-04 15:53:00,1.7116,1.7121,1.7111,1.7114,61400000.0
2008-04-04 15:54:00,1.7116,1.71165,1.71055,1.7109,87900000.0
2008-04-04 15:55:00,1.7109,1.7112,1.7104,1.7104,75400000.0
2008-04-04 15:56:00,1.7104,1.7108,1.70965,1.7097,53700000.0
2008-04-04 15:57:00,1.7096,1.70975,1.7091,1.7091,63400000.0
2008-04-04 15:58:00,1.7091,1.7103,1.7086,1.70985,85400000.0
2008-04-04 15:59:00,1.71,1.7105,1.7093,1.7104,65200000.0
2008-04-04 16:00:00,1.7103,1.7107,1.7099,1.7106,54200000.0
2008-04-04 16:01:00,1.7106,1.7113,1.7106,1.7112,53300000.0
2008-04-04 16:02:00,1.7112,1.7112,1.7103,1.7109,43800000.0
2008-04-04 16:03:00,1.7109,1.7117,1.7105,1.7115,48400000.0
2008-04-04 16:04:00,1.7115,1.7117,1.71085,1.7112,59500000.0
2008-04-04 16:05:00,1.7112,1.7117,1.7107,1.7115,53700000.0
2008-04-04 16:06:00,1.7115,1.7118,1.7111,1.7118,57300000.0
2008-04-04 16:07:00,1.7118,1.7119,1.7112,1.7118,40500000.0
2008-04-04 16:08:00,1.7118,1.7118,1.711,1.7111,47500000.0
2008-04-04 16:09:00,1.7111,1.7114,1.7107,1.7111,52900000.0
2008-04-04 16:10:00,1.7111,1.7117,1.711,1.7113,38300000.0
2008-04-04 16:11:00,1.7113,1.7116,1.7107,1.7107,54400000.0
2008-04-04 16:12:00,1.7107,1.7111,1.7106,1.711,42500000.0
2008-04-04 16:13:00,1.711,1.7113,1.7089,1.70955,54000000.0
2008-04-04 16:14:00,1.7097,1.7101,1.70905,1.7097,51900000.0
2008-04-04 16:15:00,1.7097,1.71,1.70825,1.70925,74900000.0
2008-04-04 16:16:00,1.70915,1.7093,1.70855,1.7088,59200000.0
2008-04-04 16:17:00,1.7088,1.7092,1.70805,1.7092,63700000.0
2008-04-04 16:18:00,1.7091,1.7091,1.708,1.7084,62200000.0
2008-04-04 16:19:00,1.7084,1.70945,1.7083,1.7088,61600000.0
2008-04-04 16:20:00,1.7088,1.7096,1.7084,1.7089,56100000.0
2008-04-04 16:21:00,1.7089,1.7091,1.7084,1.7085,54600000.0
2008-04-04 16:22:00,1.7085,1.7086,1.7079,1.7081,51100000.0
2008-04-04 16:23:00,1.7081,1.7085,1.708,1.70815,48300000.0
2008-04-04 16:24:00,1.70815,1.7084,1.7078,1.708,35300000.0
2008-04-04 16:25:00,1.708,1.70835,1.7075,1.70825,42000000.0
2008-04-04 16:26:00,1.70825,1.70855,1.70805,1.70845,34400000.0
2008-04-04 16:27:00,1.70845,1.7087,1.70835,1.7085,35300000.0
2008-04-04 16:28:00,1.7085,1.7086,1.7073,1.7073,38600000.0
2008-04-04 16:29:00,1.70725,1.70725,1.70605,1.7062,39600000.0
2008-04-04 16:30:00,1.7062,1.70665,1.7056,1.70665,47200000.0
2008-04-04 16:31:00,1.70665,1.70665,1.70635,1.7065,263800000.0
2008-04-04 16:32:00,1.7065,1.7068,1.7062,1.7068,233600000.0
2008-04-04 16:33:00,1.7066,1.70715,1.70645,1.707,38100000.0
2008-04-04 16:34:00,1.7071,1.7072,1.7067,1.70695,40400000.0
2008-04-04 16:35:00,1.707,1.7077,1.7069,1.70765,35200000.0
2008-04-04 16:36:00,1.70765,1.70795,1.7073,1.70795,24200000.0
2008-04-04 16:37:00,1.70795,1.7084,1.7077,1.7084,33300000.0
2008-04-04 16:38:00,1.7084,1.70845,1.70805,1.70835,36000000.0
2008-04-04 16:39:00,1.7083,1.7096,1.7081,1.7096,50200000.0
2008-04-04 16:40:00,1.7096,1.70995,1.70905,1.7097,53800000.0
2008-04-04 16:41:00,1.7097,1.7097,1.7082,1.7084,47700000.0
2008-04-04 16:42:00,1.7084,1.70865,1.7082,1.7084,42800000.0
2008-04-04 16:43:00,1.7084,1.7084,1.708,1.7082,35100000.0
2008-04-04 16:44:00,1.7082,1.7084,1.7078,1.7082,55100000.0
2008-04-04 16:45:00,1.7082,1.7087,1.708,1.70825,41500000.0
2008-04-04 16:46:00,1.70825,1.70835,1.7077,1.7077,39400000.0
2008-04-04 16:47:00,1.7077,1.7078,1.70715,1.70715,28600000.0
2008-04-04 16:48:00,1.70715,1.7077,1.70705,1.70755,43200000.0
2008-04-04 16:49:00,1.7075,1.7081,1.7074,1.7078,34300000.0
2008-04-04 16:50:00,1.7078,1.7081,1.70705,1.70705,33600000.0
2008-04-04 16:51:00,1.70705,1.70785,1.7067,1.707,67400000.0
2008-04-04 16:52:00,1.707,1.7073,1.7068,1.70725,37100000.0
2008-04-04 16:53:00,1.70725,1.7076,1.70725,1.7076,37000000.0
2008-04-04 16:54:00,1.7076,1.7076,1.7071,1.7072,46400000.0
2008-04-04 16:55:00,1.70715,1.7076,1.7069,1.7074,62900000.0
2008-04-04 16:56:00,1.7074,1.7077,1.70715,1.7072,42400000.0
2008-04-04 16:57:00,1.7073,1.708,1.70715,1.7079,60300000.0
2008-04-04 16:58:00,1.7079,1.7089,1.7079,1.7088,49100000.0
2008-04-04 16:59:00,1.7088,1.7111,1.7088,1.7104,58300000.0
2008-04-04 17:00:00,1.7104,1.7105,1.709,1.7092,100200000.0
2008-04-04 17:01:00,1.7092,1.70985,1.7091,1.7093,51200000.0
2008-04-04 17:02:00,1.7093,1.7096,1.7076,1.7083,54000000.0
2008-04-04 17:03:00,1.7083,1.70875,1.7081,1.7085,38800000.0
2008-04-04 17:04:00,1.7085,1.70865,1.7083,1.7084,36400000.0
2008-04-04 17:05:00,1.7084,1.7086,1.7078,1.7086,54200000.0
2008-04-04 17:06:00,1.70865,1.71,1.70845,1.7095,41300000.0
2008-04-04 17:07:00,1.7095,1.7095,1.70915,1.70945,22700000.0
2008-04-04 17:08:00,1.70945,1.70955,1.70915,1.70915,19300000.0
2008-04-04 17:09:00,1.70915,1.7092,1.7077,1.7077,33700000.0
2008-04-04 17:10:00,1.70785,1.70785,1.7072,1.7073,24100000.0
2008-04-04 17:11:00,1.7073,1.70795,1.70725,1.70795,30000000.0
2008-04-04 17:12:00,1.7078,1.708,1.7075,1.7077,49800000.0
2008-04-04 17:13:00,1.7077,1.7082,1.7075,1.70805,51400000.0
2008-04-04 17:14:00,1.70805,1.70815,1.7076,1.70805,43100000.0
2008-04-04 17:15:00,1.70805,1.70825,1.7077,1.7081,31100000.0
2008-04-04 17:16:00,1.7081,1.70865,1.7081,1.7083,37400000.0
2008-04-04 17:17:00,1.7083,1.7084,1.7081,1.70825,34800000.0
2008-04-04 17:18:00,1.70815,1.70815,1.7072,1.7078,49500000.0
2008-04-04 17:19:00,1.7078,1.708,1.7075,1.70755,35500000.0
2008-04-04 17:20:00,1.70755,1.70785,1.7073,1.7077,25100000.0
2008-04-04 17:21:00,1.70775,1.7079,1.70755,1.70765,26200000.0
2008-04-04 17:22:00,1.70765,1.70805,1.7076,1.70775,16000000.0
2008-04-04 17:23:00,1.70775,1.70795,1.70775,1.70785,14400000.0
2008-04-04 17:24:00,1.70785,1.70785,1.70735,1.7077,20700000.0
2008-04-04 17:25:00,1.7077,1.7077,1.70735,1.7075,17300000.0
2008-04-04 17:26:00,1.7075,1.7075,1.70715,1.7075,19400000.0
2008-04-04 17:27:00,1.70745,1.7076,1.70685,1.7072,37800000.0
2008-04-04 17:28:00,1.7072,1.70725,1.70655,1.70675,29900000.0
2008-04-04 17:29:00,1.70675,1.70695,1.70635,1.70645,21900000.0
2008-04-04 17:30:00,1.70645,1.70655,1.7058,1.7058,24100000.0
2008-04-04 17:31:00,1.7058,1.7058,1.7053,1.7057,34300000.0
2008-04-04 17:32:00,1.7057,1.7066,1.7057,1.70635,39500000.0
2008-04-04 17:33:00,1.70635,1.7067,1.7062,1.70655,26600000.0
2008-04-04 17:34:00,1.70655,1.70685,1.70605,1.7061,17700000.0
2008-04-04 17:35:00,1.7061,1.70675,1.706,1.706,21000000.0
2008-04-04 17:36:00,1.706,1.7061,1.7058,1.7059,15500000.0
2008-04-04 17:37:00,1.7059,1.70625,1.7058,1.70605,15700000.0
2008-04-04 17:38:00,1.70605,1.70605,1.7057,1.706,25400000.0
2008-04-04 17:39:00,1.706,1.70625,1.706,1.70625,14000000.0
2008-04-04 17:40:00,1.70625,1.70665,1.706,1.70655,22800000.0
2008-04-04 17:41:00,1.70655,1.70695,1.70635,1.7068,37900000.0
2008-04-04 17:42:00,1.7068,1.70695,1.7067,1.7068,23400000.0
2008-04-04 17:43:00,1.7068,1.70695,1.7067,1.7068,24400000.0
2008-04-04 17:44:00,1.7068,1.7071,1.7068,1.7069,28600000.0
2008-04-04 17:45:00,1.7068,1.70735,1.7068,1.70735,33200000.0
2008-04-04 17:46:00,1.70735,1.7075,1.7071,1.70745,36400000.0
2008-04-04 17:47:00,1.70745,1.70785,1.7067,1.7068,47500000.0
2008-04-04 17:48:00,1.7069,1.7072,1.7064,1.70645,31600000.0
2008-04-04 17:49:00,1.70645,1.7072,1.7064,1.7067,28000000.0
2008-04-04 17:50:00,1.70665,1.70665,1.70635,1.70655,22000000.0
2008-04-04 17:51:00,1.70655,1.7072,1.70655,1.7072,32200000.0
2008-04-04 17:52:00,1.7071,1.70755,1.70695,1.70705,31800000.0
2008-04-04 17:53:00,1.70705,1.70715,1.70655,1.7066,58400000.0
2008-04-04 17:54:00,1.7066,1.70755,1.7066,1.70685,63500000.0
2008-04-04 17:55:00,1.70685,1.7069,1.70625,1.7069,25600000.0
2008-04-04 17:56:00,1.7069,1.7072,1.7068,1.7071,42900000.0
2008-04-04 17:57:00,1.7071,1.7072,1.7069,1.70705,35600000.0
2008-04-04 17:58:00,1.70705,1.7073,1.70655,1.7073,33500000.0
2008-04-04 17:59:00,1.7073,1.7079,1.7073,1.7076,30600000.0
2008-04-04 18:00:00,1.7076,1.7079,1.7073,1.7075,29200000.0
2008-04-04 18:01:00,1.7075,1.7077,1.7066,1.70685,68500000.0
2008-04-04 18:02:00,1.70685,1.7072,1.70685,1.7072,8700000.0
2008-04-04 18:03:00,1.7072,1.7075,1.70705,1.7075,18200000.0
2008-04-04 18:04:00,1.7075,1.7075,1.7073,1.7075,21100000.0
2008-04-04 18:05:00,1.7075,1.7075,1.7075,1.7075,10800000.0
2008-04-04 18:06:00,1.70735,1.7077,1.70735,1.7076,17100000.0
2008-04-04 18:07:00,1.7076,1.7076,1.70735,1.70735,15900000.0
2008-04-04 18:08:00,1.70735,1.70735,1.707,1.707,14900000.0
2008-04-04 18:09:00,1.70715,1.7072,1.7068,1.7069,24100000.0
2008-04-04 18:10:00,1.7069,1.707,1.70635,1.70635,20400000.0
2008-04-04 18:11:00,1.70635,1.70655,1.7058,1.7058,44000000.0
2008-04-04 18:12:00,1.7058,1.706,1.7055,1.7055,37800000.0
2008-04-04 18:13:00,1.7055,1.7057,1.70535,1.70545,25400000.0
2008-04-04 18:14:00,1.70545,1.7055,1.7039,1.7043,40700000.0
2008-04-04 18:15:00,1.7043,1.70485,1.70425,1.7046,30700000.0
2008-04-04 18:16:00,1.7046,1.7049,1.7043,1.70485,21500000.0
2008-04-04 18:17:00,1.70485,1.70505,1.7042,1.70455,37900000.0
2008-04-04 18:18:00,1.70455,1.70475,1.70405,1.7041,28000000.0
2008-04-04 18:19:00,1.7042,1.70435,1.70375,1.70425,26000000.0
2008-04-04 18:20:00,1.70425,1.70555,1.7039,1.70495,85000000.0
2008-04-04 18:21:00,1.70495,1.7051,1.70475,1.705,18900000.0
2008-04-04 18:22:00,1.705,1.70545,1.7049,1.7053,29200000.0
2008-04-04 18:23:00,1.7053,1.7056,1.70525,1.7055,15000000.0
2008-04-04 18:24:00,1.7055,1.70565,1.7049,1.7049,31500000.0
2008-04-04 18:25:00,1.7049,1.7052,1.7049,1.70515,40000000.0
2008-04-04 18:26:00,1.70515,1.7053,1.70515,1.70515,12800000.0
2008-04-04 18:27:00,1.70515,1.70535,1.70515,1.7053,21300000.0
2008-04-04 18:28:00,1.7053,1.70555,1.70475,1.705,49400000.0
2008-04-04 18:29:00,1.705,1.70545,1.7046,1.7049,79400000.0
2008-04-04 18:30:00,1.7049,1.70505,1.7043,1.7049,30600000.0
2008-04-04 18:31:00,1.7049,1.705,1.70445,1.7047,28600000.0
2008-04-04 18:32:00,1.7047,1.7047,1.7039,1.704,37200000.0
2008-04-04 18:33:00,1.704,1.7046,1.704,1.70445,33900000.0
2008-04-04 18:34:00,1.70445,1.705,1.70445,1.70465,26600000.0
2008-04-04 18:35:00,1.70465,1.705,1.7045,1.7047,36600000.0
2008-04-04 18:36:00,1.7047,1.7048,1.7045,1.7047,23500000.0
2008-04-04 18:37:00,1.7047,1.70495,1.7046,1.7047,24000000.0
2008-04-04 18:38:00,1.7045,1.7048,1.7045,1.70455,27000000.0
2008-04-04 18:39:00,1.70465,1.7051,1.7044,1.7051,29900000.0
2008-04-04 18:40:00,1.7052,1.7053,1.7046,1.7048,35000000.0
2008-04-04 18:41:00,1.7048,1.7051,1.7045,1.7051,24700000.0
2008-04-04 18:42:00,1.7051,1.7054,1.7047,1.7054,21400000.0
2008-04-04 18:43:00,1.7054,1.7055,1.7051,1.7054,20800000.0
2008-04-04 18:44:00,1.7055,1.7055,1.705,1.7052,21900000.0
2008-04-04 18:45:00,1.7052,1.7053,1.7047,1.7048,43800000.0
2008-04-04 18:46:00,1.7048,1.70485,1.7045,1.7045,19800000.0
2008-04-04 18:47:00,1.7045,1.7047,1.7045,1.70465,13200000.0
2008-04-04 18:48:00,1.70465,1.70465,1.70425,1.70435,21700000.0
2008-04-04 18:49:00,1.70435,1.7044,1.70435,1.70435,14000000.0
2008-04-04 18:50:00,1.70435,1.7044,1.70435,1.70435,18200000.0
2008-04-04 18:51:00,1.70435,1.7045,1.704,1.70415,12600000.0
2008-04-04 18:52:00,1.70415,1.7042,1.7037,1.7037,37000000.0
2008-04-04 18:53:00,1.7038,1.7039,1.70355,1.7039,19400000.0
2008-04-04 18:54:00,1.7039,1.7041,1.7039,1.704,16100000.0
2008-04-04 18:55:00,1.704,1.704,1.7037,1.7038,12700000.0
2008-04-04 18:56:00,1.70385,1.7039,1.7033,1.7033,20900000.0
2008-04-04 18:57:00,1.70325,1.70325,1.7025,1.7028,47500000.0
2008-04-04 18:58:00,1.7028,1.70285,1.7026,1.7028,37200000.0
2008-04-04 18:59:00,1.7028,1.7029,1.7022,1.7022,30000000.0
2008-04-04 19:00:00,1.7022,1.70315,1.7021,1.7031,41200000.0
2008-04-04 19:01:00,1.70335,1.7034,1.7031,1.7033,29400000.0
2008-04-04 19:02:00,1.7033,1.70355,1.7032,1.7034,26200000.0
2008-04-04 19:03:00,1.7034,1.7042,1.7034,1.704,28000000.0
2008-04-04 19:04:00,1.704,1.70445,1.704,1.7044,19000000.0
2008-04-04 19:05:00,1.7044,1.7047,1.7044,1.7047,14700000.0
2008-04-04 19:06:00,1.70495,1.705,1.7046,1.70495,24900000.0
2008-04-04 19:07:00,1.70495,1.7055,1.7048,1.7053,38300000.0
2008-04-04 19:08:00,1.7053,1.70565,1.7049,1.705,32600000.0
2008-04-04 19:09:00,1.705,1.705,1.7049,1.705,12300000.0
2008-04-04 19:10:00,1.7049,1.705,1.7049,1.705,14300000.0
2008-04-04 19:11:00,1.705,1.7052,1.705,1.7052,24100000.0
2008-04-04 19:12:00,1.7052,1.7056,1.70515,1.7056,24000000.0
2008-04-04 19:13:00,1.7056,1.7056,1.7054,1.7054,13500000.0
2008-04-04 19:14:00,1.7054,1.7054,1.70495,1.70495,23600000.0
2008-04-04 19:15:00,1.70495,1.70495,1.7045,1.7046,20400000.0
2008-04-04 19:16:00,1.7046,1.7048,1.7045,1.7046,20400000.0
2008-04-04 19:17:00,1.7046,1.7049,1.7046,1.7047,24600000.0
2008-04-04 19:18:00,1.7047,1.7049,1.7047,1.7048,23400000.0
2008-04-04 19:19:00,1.7048,1.705,1.7046,1.7046,22200000.0
2008-04-04 19:20:00,1.7046,1.7049,1.7046,1.7047,31800000.0
2008-04-04 19:21:00,1.7047,1.7048,1.7047,1.7047,19400000.0
2008-04-04 19:22:00,1.7047,1.7049,1.7045,1.7046,21600000.0
2008-04-04 19:23:00,1.7046,1.7047,1.7042,1.7042,29600000.0
2008-04-04 19:24:00,1.7042,1.7043,1.7037,1.7038,23300000.0
2008-04-04 19:25:00,1.7038,1.7041,1.7038,1.7038,14900000.0
2008-04-04 19:26:00,1.7038,1.7038,1.7038,1.7038,10400000.0
2008-04-04 19:27:00,1.7039,1.7039,1.7035,1.7035,24900000.0
2008-04-04 19:28:00,1.7035,1.7036,1.7032,1.70325,19800000.0
2008-04-04 19:29:00,1.70325,1.7034,1.70325,1.70335,10400000.0
2008-04-04 19:30:00,1.70335,1.7034,1.7032,1.7032,11200000.0
2008-04-04 19:31:00,1.7032,1.7034,1.7031,1.7034,18100000.0
2008-04-04 19:32:00,1.7034,1.70365,1.7034,1.7036,16600000.0
2008-04-04 19:33:00,1.7036,1.7036,1.7033,1.7034,19700000.0
2008-04-04 19:34:00,1.7034,1.7036,1.7034,1.7036,12200000.0
2008-04-04 19:35:00,1.7036,1.7036,1.703,1.7031,26600000.0
2008-04-04 19:36:00,1.7031,1.7033,1.7029,1.70315,27300000.0
2008-04-04 19:37:00,1.70315,1.7035,1.70315,1.7035,12400000.0
2008-04-04 19:38:00,1.70345,1.70355,1.7033,1.7033,14300000.0
2008-04-04 19:39:00,1.7033,1.7035,1.7033,1.7035,9000000.0
2008-04-04 19:40:00,1.7035,1.7038,1.7035,1.7037,11300000.0
2008-04-04 19:41:00,1.7037,1.7039,1.70345,1.7038,39700000.0
2008-04-04 19:42:00,1.7038,1.7041,1.7036,1.7036,26200000.0
2008-04-04 19:43:00,1.7036,1.704,1.703,1.70325,22800000.0
2008-04-04 19:44:00,1.7033,1.70335,1.7031,1.7033,15600000.0
2008-04-04 19:45:00,1.7033,1.7033,1.7025,1.7028,36400000.0
2008-04-04 19:46:00,1.7028,1.7028,1.7024,1.7024,43500000.0
2008-04-04 19:47:00,1.7024,1.7026,1.702,1.70215,64700000.0
2008-04-04 19:48:00,1.70215,1.70235,1.702,1.70225,20200000.0
2008-04-04 19:49:00,1.70225,1.70225,1.70195,1.70215,20300000.0
2008-04-04 19:50:00,1.70215,1.7024,1.70205,1.7024,28800000.0
2008-04-04 19:51:00,1.7024,1.7025,1.7023,1.7025,15700000.0
2008-04-04 19:52:00,1.7025,1.7026,1.70245,1.7025,33800000.0
2008-04-04 19:53:00,1.7025,1.7027,1.7024,1.7027,36900000.0
2008-04-04 19:54:00,1.7027,1.7027,1.7026,1.7026,15200000.0
2008-04-04 19:55:00,1.7026,1.70275,1.7025,1.7026,20200000.0
2008-04-04 19:56:00,1.7026,1.7029,1.7026,1.7029,23400000.0
2008-04-04 19:57:00,1.7029,1.703,1.7029,1.703,13900000.0
2008-04-04 19:58:00,1.703,1.7035,1.7028,1.7035,15700000.0
2008-04-04 19:59:00,1.7035,1.704,1.7035,1.7039,25400000.0
2008-04-04 20:00:00,1.7039,1.7041,1.7038,1.7038,18100000.0
2008-04-04 20:01:00,1.7038,1.7038,1.7038,1.7038,7500000.0
2008-04-04 20:02:00,1.7038,1.70425,1.7038,1.70425,16100000.0
2008-04-04 20:03:00,1.70425,1.7044,1.70415,1.7042,25300000.0
2008-04-04 20:04:00,1.7042,1.7044,1.7042,1.7043,11100000.0
2008-04-04 20:05:00,1.7043,1.7045,1.7041,1.7042,22800000.0
2008-04-04 20:06:00,1.7042,1.7042,1.70385,1.7041,24300000.0
2008-04-04 20:07:00,1.7041,1.7043,1.7039,1.7043,16800000.0
2008-04-04 20:08:00,1.7043,1.7052,1.7043,1.7045,54400000.0
2008-04-04 20:09:00,1.7045,1.7046,1.7043,1.7046,51700000.0
2008-04-04 20:10:00,1.7046,1.7047,1.7041,1.7043,343200000.0
2008-04-04 20:11:00,1.7043,1.7047,1.7043,1.7046,169600000.0
2008-04-04 20:12:00,1.7046,1.7053,1.7045,1.7053,38200000.0
2008-04-04 20:13:00,1.7053,1.7053,1.7053,1.7053,13800000.0
2008-04-04 20:14:00,1.7053,1.7059,1.7053,1.7055,57800000.0
2008-04-04 20:15:00,1.7055,1.7055,1.70495,1.70535,132400000.0
2008-04-04 20:16:00,1.70535,1.7055,1.70535,1.7055,9000000.0
2008-04-04 20:17:00,1.7055,1.7057,1.7054,1.70565,57300000.0
2008-04-04 20:18:00,1.70565,1.7065,1.70555,1.706,64300000.0
2008-04-04 20:19:00,1.706,1.7069,1.7057,1.7067,39700000.0
2008-04-04 20:20:00,1.7067,1.7074,1.7062,1.7072,54300000.0
2008-04-04 20:21:00,1.7072,1.7073,1.7067,1.7067,26600000.0
2008-04-04 20:22:00,1.7067,1.7067,1.7062,1.7063,27300000.0
2008-04-04 20:23:00,1.7063,1.7064,1.7059,1.7063,37500000.0
2008-04-04 20:24:00,1.7063,1.7063,1.7061,1.7061,21000000.0
2008-04-04 20:25:00,1.7061,1.7062,1.7061,1.7062,15300000.0
2008-04-04 20:26:00,1.7062,1.7063,1.70585,1.7063,19600000.0
2008-04-04 20:27:00,1.7063,1.7067,1.7062,1.7063,28200000.0
2008-04-04 20:28:00,1.7063,1.7067,1.7063,1.7067,17100000.0
2008-04-04 20:29:00,1.7067,1.7073,1.7067,1.7068,39300000.0
2008-04-04 20:30:00,1.7068,1.7068,1.7064,1.7065,29700000.0
2008-04-04 20:31:00,1.7065,1.7065,1.7063,1.7064,11400000.0
2008-04-04 20:32:00,1.7064,1.7064,1.70625,1.7064,21900000.0
2008-04-04 20:33:00,1.7064,1.70665,1.70625,1.70665,18000000.0
2008-04-04 20:34:00,1.70665,1.70665,1.70665,1.70665,4000000.0
2008-04-04 20:35:00,1.70665,1.7067,1.7064,1.70655,15400000.0
2008-04-04 20:36:00,1.70655,1.70655,1.7061,1.7064,10800000.0
2008-04-04 20:37:00,1.7064,1.7064,1.70625,1.7063,20900000.0
2008-04-04 20:38:00,1.7063,1.7064,1.7063,1.7063,17700000.0
2008-04-04 20:39:00,1.7064,1.7064,1.7061,1.7061,21800000.0
2008-04-04 20:40:00,1.7061,1.7063,1.7061,1.70615,54700000.0
2008-04-04 20:41:00,1.70615,1.70615,1.7059,1.7059,9000000.0
2008-04-04 20:42:00,1.7059,1.7063,1.7059,1.70605,9800000.0
2008-04-04 20:43:00,1.70605,1.70615,1.706,1.7061,10300000.0
2008-04-04 20:44:00,1.7061,1.7063,1.7061,1.7061,24300000.0
2008-04-04 20:45:00,1.7061,1.7061,1.70605,1.70605,12500000.0
2008-04-04 20:46:00,1.70605,1.7065,1.70605,1.70645,20300000.0
2008-04-04 20:47:00,1.70645,1.70655,1.70635,1.7065,16900000.0
2008-04-04 20:48:00,1.7065,1.7065,1.7064,1.7064,12600000.0
2008-04-04 20:49:00,1.7064,1.70645,1.70625,1.70635,10200000.0
2008-04-04 20:50:00,1.70635,1.70645,1.7063,1.70645,14100000.0
2008-04-04 20:51:00,1.70645,1.70645,1.70635,1.70645,25300000.0
2008-04-04 20:52:00,1.70645,1.70645,1.70645,1.70645,6400000.0
2008-04-04 20:53:00,1.70645,1.70645,1.70605,1.7062,4800000.0
2008-04-04 20:54:00,1.7062,1.7062,1.70585,1.7061,18500000.0
2008-04-04 20:55:00,1.7061,1.70625,1.70605,1.70615,13800000.0
2008-04-04 20:56:00,1.70615,1.70615,1.70565,1.70575,12400000.0
2008-04-04 20:57:00,1.70575,1.7059,1.70535,1.70535,14600000.0
2008-04-04 20:58:00,1.70535,1.70565,1.70535,1.7056,14600000.0
2008-04-04 20:59:00,1.7056,1.70575,1.7053,1.7054,23300000.0
2008-04-04 21:00:00,1.70545,1.7057,1.7052,1.7052,25100000.0
2008-04-04 21:01:00,1.7052,1.7052,1.705,1.705,28500000.0
2008-04-04 21:02:00,1.705,1.7051,1.705,1.7051,19800000.0
2008-04-04 21:03:00,1.7051,1.7055,1.705,1.70515,47500000.0
2008-04-04 21:04:00,1.70515,1.70525,1.705,1.705,21500000.0
2008-04-04 21:05:00,1.705,1.7052,1.70475,1.70515,19200000.0
2008-04-04 21:06:00,1.70515,1.7054,1.705,1.705,19200000.0
2008-04-04 21:07:00,1.705,1.7057,1.70485,1.7053,50900000.0
2008-04-04 21:08:00,1.7053,1.70585,1.70505,1.7052,26300000.0
2008-04-04 21:09:00,1.70525,1.70545,1.70515,1.70525,15000000.0
2008-04-04 21:10:00,1.70525,1.7053,1.7049,1.7051,20900000.0
2008-04-04 21:11:00,1.7051,1.7055,1.70505,1.7055,39100000.0
2008-04-04 21:12:00,1.7055,1.7056,1.70535,1.70535,23700000.0
2008-04-04 21:13:00,1.70535,1.70625,1.70535,1.70595,32000000.0
2008-04-04 21:14:00,1.7059,1.7064,1.7059,1.706,24100000.0
2008-04-04 21:15:00,1.70595,1.7062,1.7059,1.70605,33800000.0
2008-04-04 21:16:00,1.70605,1.70605,1.7057,1.7058,23800000.0
2008-04-04 21:17:00,1.7058,1.70605,1.70555,1.70565,23600000.0
2008-04-04 21:18:00,1.70565,1.70565,1.7056,1.7056,13600000.0
2008-04-04 21:19:00,1.7056,1.70585,1.7056,1.7058,8800000.0
2008-04-04 21:20:00,1.70585,1.7061,1.70585,1.70595,13500000.0
2008-04-04 21:21:00,1.70595,1.70625,1.70595,1.7061,9500000.0
2008-04-04 21:22:00,1.7061,1.70635,1.7059,1.70635,13500000.0
2008-04-04 21:23:00,1.70635,1.7068,1.7063,1.70655,14900000.0
2008-04-04 21:24:00,1.70655,1.7068,1.70645,1.70675,12700000.0
2008-04-04 21:25:00,1.7068,1.70775,1.7067,1.70755,19500000.0
2008-04-04 21:26:00,1.70755,1.70765,1.7073,1.70735,17500000.0
2008-04-04 21:27:00,1.70735,1.7074,1.70675,1.7074,65200000.0
2008-04-04 21:28:00,1.7073,1.7073,1.7065,1.7067,27900000.0
2008-04-04 21:29:00,1.7067,1.7068,1.7065,1.7067,35800000.0
2008-04-04 21:30:00,1.70675,1.7072,1.70675,1.7071,16100000.0
2008-04-04 21:31:00,1.7071,1.7071,1.70685,1.70685,5600000.0
2008-04-04 21:32:00,1.70695,1.70725,1.70685,1.70705,13400000.0
2008-04-04 21:33:00,1.70705,1.70735,1.70695,1.7071,12600000.0
2008-04-04 21:34:00,1.7071,1.7073,1.70705,1.7071,13000000.0
2008-04-04 21:35:00,1.7071,1.7071,1.70705,1.70705,4000000.0
2008-04-04 21:36:00,1.70705,1.70705,1.70705,1.70705,3700000.0
2008-04-04 21:37:00,1.70705,1.7074,1.70675,1.70705,15300000.0
2008-04-04 21:38:00,1.70705,1.70705,1.70665,1.70665,6500000.0
2008-04-04 21:39:00,1.70665,1.7069,1.70645,1.70655,15800000.0
2008-04-04 21:40:00,1.70655,1.70665,1.70645,1.70645,12800000.0
2008-04-04 21:41:00,1.70645,1.7066,1.70635,1.7065,12600000.0
2008-04-04 21:42:00,1.7065,1.7069,1.7064,1.7068,12600000.0
2008-04-04 21:43:00,1.7068,1.7069,1.7066,1.7067,12400000.0
2008-04-04 21:44:00,1.7067,1.7067,1.70645,1.70655,10400000.0
2008-04-04 21:45:00,1.70655,1.70665,1.70645,1.70665,8200000.0
2008-04-04 21:46:00,1.70665,1.70675,1.70665,1.70675,41500000.0
2008-04-04 21:47:00,1.70675,1.70675,1.7064,1.70655,32200000.0
2008-04-04 21:48:00,1.70655,1.70665,1.7063,1.70665,16700000.0
2008-04-04 21:49:00,1.70665,1.7067,1.7062,1.7063,19700000.0
2008-04-04 21:50:00,1.70635,1.7066,1.70625,1.7064,14400000.0
2008-04-04 21:51:00,1.7064,1.7065,1.70625,1.70645,11900000.0
2008-04-04 21:52:00,1.70645,1.7068,1.7063,1.7063,20800000.0
2008-04-04 21:53:00,1.7063,1.7063,1.7059,1.70605,15400000.0
2008-04-04 21:54:00,1.70605,1.70655,1.706,1.70645,21200000.0
2008-04-04 21:55:00,1.70645,1.7065,1.7062,1.70635,9700000.0
2008-04-04 21:56:00,1.70635,1.7065,1.7062,1.7063,27400000.0
2008-04-04 21:57:00,1.7062,1.7066,1.7062,1.7066,82100000.0
2008-04-04 21:58:00,1.7066,1.7076,1.7065,1.7067,235400000.0
2008-04-04 21:59:00,1.7067,1.7067,1.7063,1.7063,127000000.0
2008-04-04 22:00:00,1.7062,1.7065,1.7062,1.7063,54000000.0
2008-04-04 22:01:00,1.7063,1.7065,1.7063,1.7063,13300000.0
2008-04-04 22:02:00,1.7063,1.7065,1.7063,1.7065,28500000.0
2008-04-04 22:03:00,1.7065,1.7067,1.70615,1.7063,17100000.0
2008-04-04 22:04:00,1.7061,1.7063,1.7061,1.7063,53600000.0
2008-04-04 22:05:00,1.7063,1.7065,1.7061,1.7065,32100000.0
2008-04-04 22:06:00,1.7065,1.7065,1.7065,1.7065,15400000.0
2008-04-04 22:07:00,1.7065,1.7065,1.7063,1.7063,14700000.0
2008-04-04 22:08:00,1.7063,1.7064,1.7062,1.7062,15200000.0
2008-04-04 22:09:00,1.7062,1.7063,1.7062,1.70625,21600000.0
2008-04-04 22:10:00,1.70625,1.7064,1.70625,1.70635,12300000.0
2008-04-04 22:11:00,1.70635,1.7064,1.7063,1.7063,37300000.0
2008-04-04 22:12:00,1.7063,1.7066,1.7063,1.7064,21000000.0
2008-04-04 22:13:00,1.7064,1.7066,1.7064,1.7066,14200000.0
2008-04-04 22:14:00,1.7066,1.7067,1.70645,1.7067,33700000.0
2008-04-04 22:15:00,1.7067,1.707,1.7067,1.7069,53000000.0
2008-04-04 22:16:00,1.7069,1.7069,1.7069,1.7069,9000000.0
2008-04-04 22:17:00,1.7069,1.7069,1.7068,1.7069,10800000.0
2008-04-04 22:18:00,1.7068,1.707,1.7067,1.707,68500000.0
2008-04-04 22:19:00,1.707,1.7071,1.7068,1.7071,59100000.0
2008-04-04 22:20:00,1.7071,1.7074,1.7069,1.7074,75800000.0
2008-04-04 22:21:00,1.7074,1.7074,1.7067,1.7068,55600000.0
2008-04-04 22:22:00,1.7068,1.7072,1.7068,1.70685,50800000.0
2008-04-04 22:23:00,1.70685,1.70715,1.70685,1.707,20200000.0
2008-04-04 22:24:00,1.707,1.7073,1.7069,1.70705,22000000.0
2008-04-04 22:25:00,1.707,1.7072,1.7067,1.7068,34000000.0
2008-04-04 22:26:00,1.7068,1.70695,1.7066,1.70695,32900000.0
2008-04-04 22:27:00,1.70695,1.70695,1.7065,1.7065,41300000.0
2008-04-04 22:28:00,1.7065,1.7066,1.7064,1.7064,54200000.0
2008-04-04 22:29:00,1.7064,1.70645,1.70635,1.70635,8100000.0
2008-04-04 22:30:00,1.70635,1.7066,1.706,1.7064,79600000.0
2008-04-04 22:31:00,1.7064,1.7064,1.7055,1.7057,75000000.0
2008-04-04 22:32:00,1.7057,1.7059,1.7057,1.7059,40700000.0
2008-04-04 22:33:00,1.7059,1.7062,1.70585,1.7061,123000000.0
2008-04-04 22:34:00,1.7061,1.7061,1.7059,1.706,73900000.0
2008-04-04 22:35:00,1.706,1.7063,1.706,1.7062,73800000.0
2008-04-04 22:36:00,1.7062,1.70675,1.7062,1.7062,81200000.0
2008-04-04 22:37:00,1.7062,1.7062,1.70575,1.7062,31500000.0
2008-04-04 22:38:00,1.70665,1.70665,1.7056,1.7057,61000000.0
2008-04-04 22:39:00,1.7057,1.7057,1.7052,1.7052,43100000.0
2008-04-04 22:40:00,1.7052,1.7055,1.705,1.7054,234000000.0
2008-04-04 22:41:00,1.7054,1.7057,1.7048,1.70515,208000000.0
2008-04-04 22:42:00,1.70515,1.7054,1.705,1.7051,140400000.0
2008-04-04 22:43:00,1.7051,1.7056,1.70485,1.705,267800000.0
2008-04-04 22:44:00,1.705,1.7052,1.705,1.7052,218900000.0
2008-04-04 22:45:00,1.7051,1.7053,1.7051,1.7053,160300000.0
2008-04-04 22:46:00,1.7052,1.7055,1.7048,1.7048,396500000.0
2008-04-04 22:47:00,1.7048,1.7049,1.7043,1.7047,274200000.0
2008-04-04 22:48:00,1.7047,1.7055,1.7045,1.7052,200100000.0
2008-04-04 22:49:00,1.7052,1.7057,1.7048,1.7049,714600000.0
2008-04-04 22:50:00,1.7049,1.7054,1.7049,1.7054,211200000.0
2008-04-04 22:51:00,1.7054,1.7057,1.7052,1.7057,177000000.0
2008-04-04 22:52:00,1.7057,1.7059,1.7057,1.7059,324600000.0
2008-04-04 22:53:00,1.7059,1.7062,1.7057,1.7062,401800000.0
2008-04-04 22:54:00,1.7062,1.7064,1.7059,1.7063,237000000.0
2008-04-04 22:55:00,1.7063,1.7065,1.7062,1.7064,152600000.0
2008-04-04 22:56:00,1.7064,1.7064,1.7062,1.7062,155400000.0
2008-04-04 22:57:00,1.7068,1.7069,1.7061,1.7064,179400000.0
2008-04-04 22:58:00,1.7065,1.7066,1.7048,1.7051,179400000.0
2008-04-04 22:59:00,1.705,1.7053,1.7049,1.7049,179400000.0
2008-04-06 23:20:00,1.7057,1.7057,1.7056,1.7056,179400000.0
2008-04-06 23:21:00,1.7056,1.7058,1.7054,1.7054,213900000.0
2008-04-06 23:22:00,1.7054,1.7058,1.7052,1.7054,269100000.0
2008-04-06 23:23:00,1.7054,1.7054,1.7053,1.7054,179400000.0
2008-04-06 23:24:00,1.7054,1.7055,1.7054,1.7054,227700000.0
2008-04-06 23:25:00,1.7054,1.7054,1.7054,1.7054,248400000.0
2008-04-06 23:26:00,1.7054,1.7054,1.7054,1.7054,248400000.0
2008-04-06 23:27:00,1.7054,1.7059,1.7054,1.7055,69000000.0
2008-04-06 23:28:00,1.7055,1.7055,1.7054,1.7054,131100000.0
2008-04-06 23:29:00,1.7054,1.7054,1.7053,1.7053,262200000.0
2008-04-06 23:30:00,1.7053,1.7053,1.7052,1.7052,241500000.0
2008-04-06 23:31:00,1.7052,1.70555,1.7052,1.70555,179800000.0
2008-04-06 23:32:00,1.70555,1.7056,1.705,1.7053,174300000.0
2008-04-06 23:33:00,1.7053,1.7055,1.7053,1.7055,200100000.0
2008-04-06 23:34:00,1.7055,1.7057,1.7055,1.7056,207000000.0
2008-04-06 23:35:00,1.7056,1.7056,1.7053,1.7055,234800000.0
2008-04-06 23:36:00,1.7055,1.7056,1.7055,1.7056,179400000.0
2008-04-06 23:37:00,1.7056,1.7056,1.7056,1.7056,172500000.0
2008-04-06 23:38:00,1.7056,1.7056,1.7056,1.7056,165600000.0
2008-04-06 23:39:00,1.7056,1.7056,1.7054,1.7055,193200000.0
2008-04-06 23:40:00,1.7055,1.7055,1.7054,1.7055,193400000.0
2008-04-06 23:41:00,1.7055,1.7055,1.7055,1.7055,158700000.0
2008-04-06 23:42:00,1.7055,1.7066,1.7054,1.7064,263200000.0
2008-04-06 23:43:00,1.7064,1.7064,1.7062,1.7062,200100000.0
2008-04-06 23:44:00,1.7062,1.7068,1.70575,1.7064,256100000.0
2008-04-06 23:45:00,1.7064,1.707,1.7064,1.707,193200000.0
2008-04-06 23:46:00,1.707,1.707,1.7064,1.7065,282900000.0
2008-04-06 23:47:00,1.7065,1.7067,1.7065,1.7067,200100000.0
2008-04-06 23:48:00,1.7067,1.7068,1.7067,1.7068,186300000.0
2008-04-06 23:49:00,1.7068,1.7068,1.7068,1.7068,179400000.0
2008-04-06 23:50:00,1.7068,1.707,1.7068,1.707,172500000.0
2008-04-06 23:51:00,1.707,1.707,1.7069,1.707,186300000.0
2008-04-06 23:52:00,1.707,1.707,1.707,1.707,172500000.0
2008-04-06 23:53:00,1.707,1.707,1.707,1.707,193200000.0
2008-04-06 23:54:00,1.707,1.707,1.707,1.707,186300000.0
2008-04-06 23:55:00,1.707,1.707,1.7069,1.7069,186300000.0
2008-04-06 23:56:00,1.7069,1.7069,1.7069,1.7069,172500000.0
2008-04-06 23:57:00,1.7069,1.7069,1.7068,1.7068,193200000.0
2008-04-06 23:58:00,1.7068,1.7068,1.7067,1.7067,193200000.0
2008-04-06 23:59:00,1.7067,1.7071,1.7067,1.707,248800000.0
2008-04-07 00:00:00,1.707,1.7071,1.707,1.7071,207000000.0
2008-04-07 00:01:00,1.7071,1.7077,1.7071,1.7077,193800000.0
2008-04-07 00:02:00,1.7077,1.7078,1.7075,1.7078,66400000.0
2008-04-07 00:03:00,1.7078,1.7083,1.7077,1.7077,17900000.0
2008-04-07 00:04:00,1.7077,1.7078,1.7073,1.7073,164900000.0
2008-04-07 00:05:00,1.7073,1.7075,1.7064,1.707,312000000.0
2008-04-07 00:06:00,1.707,1.707,1.7056,1.706,202000000.0
2008-04-07 00:07:00,1.706,1.7064,1.706,1.7061,27200000.0
2008-04-07 00:08:00,1.7061,1.7061,1.7061,1.7061,3900000.0
2008-04-07 00:09:00,1.7061,1.7064,1.706,1.706,28800000.0
2008-04-07 00:10:00,1.706,1.706,1.7057,1.7058,117200000.0
2008-04-07 00:11:00,1.7058,1.7059,1.7057,1.7057,147000000.0
2008-04-07 00:12:00,1.7057,1.7058,1.7057,1.7057,50900000.0
2008-04-07 00:13:00,1.7057,1.7057,1.7052,1.7052,15300000.0
2008-04-07 00:14:00,1.7052,1.7057,1.7051,1.7057,260800000.0
2008-04-07 00:15:00,1.7057,1.7057,1.7057,1.7057,71700000.0
2008-04-07 00:16:00,1.7057,1.7057,1.7057,1.7057,1800000.0
2008-04-07 00:17:00,1.7057,1.7057,1.7053,1.7056,20000000.0
2008-04-07 00:18:00,1.7056,1.7056,1.7054,1.7054,13600000.0
2008-04-07 00:19:00,1.7054,1.7057,1.7049,1.7053,99000000.0
2008-04-07 00:20:00,1.7053,1.7061,1.7049,1.7053,73200000.0
2008-04-07 00:21:00,1.7053,1.7053,1.7045,1.7045,101300000.0
2008-04-07 00:22:00,1.7045,1.7055,1.7045,1.7052,347300000.0
2008-04-07 00:23:00,1.7052,1.7058,1.7052,1.7057,129100000.0
2008-04-07 00:24:00,1.7057,1.7059,1.7056,1.7056,16700000.0
2008-04-07 00:25:00,1.7056,1.7056,1.7055,1.7056,7600000.0
2008-04-07 00:26:00,1.7056,1.7056,1.7053,1.7055,23100000.0
2008-04-07 00:27:00,1.7055,1.7055,1.7046,1.7046,15300000.0
2008-04-07 00:28:00,1.7046,1.7047,1.7046,1.7047,12700000.0
2008-04-07 00:29:00,1.7047,1.705,1.7047,1.705,39000000.0
2008-04-07 00:30:00,1.705,1.7052,1.7049,1.705,14400000.0
2008-04-07 00:31:00,1.705,1.705,1.7047,1.7047,9700000.0
2008-04-07 00:32:00,1.7047,1.7048,1.7042,1.7042,51300000.0
2008-04-07 00:33:00,1.7042,1.7044,1.7042,1.7043,27600000.0
2008-04-07 00:34:00,1.7043,1.7044,1.7043,1.7044,20600000.0
2008-04-07 00:35:00,1.7044,1.7044,1.7039,1.7043,39900000.0
2008-04-07 00:36:00,1.7044,1.7045,1.7042,1.7044,79900000.0
2008-04-07 00:37:00,1.7044,1.7044,1.7041,1.7041,21600000.0
2008-04-07 00:38:00,1.7041,1.7044,1.7041,1.7042,224100000.0
2008-04-07 00:39:00,1.7042,1.7042,1.7037,1.7041,230700000.0
2008-04-07 00:40:00,1.7041,1.7042,1.7036,1.7038,136500000.0
2008-04-07 00:41:00,1.7038,1.7038,1.7038,1.7038,7700000.0
2008-04-07 00:42:00,1.7038,1.7038,1.7038,1.7038,13200000.0
2008-04-07 00:43:00,1.7038,1.704,1.7032,1.7034,104800000.0
2008-04-07 00:44:00,1.7034,1.704,1.7034,1.704,101900000.0
2008-04-07 00:45:00,1.7041,1.7047,1.7039,1.7046,272500000.0
2008-04-07 00:46:00,1.7046,1.705,1.70375,1.7038,478500000.0
2008-04-07 00:47:00,1.7038,1.7042,1.7038,1.7042,425900000.0
2008-04-07 00:48:00,1.7041,1.7042,1.7039,1.7042,330300000.0
2008-04-07 00:49:00,1.7042,1.7042,1.7038,1.704,372900000.0
2008-04-07 00:50:00,1.704,1.7046,1.704,1.7041,134700000.0
2008-04-07 00:51:00,1.7041,1.7046,1.704,1.7046,143500000.0
2008-04-07 00:52:00,1.7046,1.7049,1.7045,1.7049,157900000.0
2008-04-07 00:53:00,1.7049,1.7049,1.7047,1.7047,166000000.0
2008-04-07 00:54:00,1.7047,1.7047,1.7045,1.7047,175300000.0
2008-04-07 00:55:00,1.7047,1.7047,1.7042,1.7047,156400000.0
2008-04-07 00:56:00,1.7047,1.7051,1.7047,1.7049,148100000.0
2008-04-07 00:57:00,1.7049,1.7054,1.7049,1.7054,144900000.0
2008-04-07 00:58:00,1.7054,1.7054,1.7044,1.7045,364200000.0
2008-04-07 00:59:00,1.7045,1.7045,1.7041,1.7042,936100000.0
2008-04-07 01:00:00,1.7042,1.7045,1.704,1.7043,906900000.0
2008-04-07 01:01:00,1.7043,1.7049,1.7043,1.7047,96400000.0
2008-04-07 01:02:00,1.7047,1.7047,1.7047,1.7047,112200000.0
2008-04-07 01:03:00,1.7047,1.7047,1.7047,1.7047,85200000.0
2008-04-07 01:04:00,1.7047,1.7047,1.7047,1.7047,115800000.0
2008-04-07 01:05:00,1.7047,1.7047,1.7046,1.7046,146400000.0
2008-04-07 01:06:00,1.7046,1.7047,1.7046,1.7046,107900000.0
2008-04-07 01:07:00,1.7046,1.7047,1.7046,1.7046,161700000.0
2008-04-07 01:08:00,1.7046,1.7055,1.7046,1.7055,163300000.0
2008-04-07 01:09:00,1.7055,1.7057,1.7052,1.7057,433600000.0
2008-04-07 01:10:00,1.7055,1.7055,1.7054,1.7055,169800000.0
2008-04-07 01:11:00,1.7055,1.7055,1.7051,1.7054,126500000.0
2008-04-07 01:12:00,1.7054,1.7054,1.7053,1.7053,137400000.0
2008-04-07 01:13:00,1.7053,1.7053,1.7049,1.7053,166700000.0
2008-04-07 01:14:00,1.7053,1.7057,1.7053,1.7055,289800000.0
2008-04-07 01:15:00,1.7055,1.7057,1.7055,1.7055,169400000.0
2008-04-07 01:16:00,1.7055,1.7058,1.7055,1.7058,216400000.0
2008-04-07 01:17:00,1.7058,1.7062,1.7058,1.7058,131300000.0
2008-04-07 01:18:00,1.7058,1.7063,1.7058,1.706,135100000.0
2008-04-07 01:19:00,1.706,1.7062,1.7059,1.7062,123000000.0
2008-04-07 01:20:00,1.7062,1.7062,1.7059,1.7059,138800000.0
2008-04-07 01:21:00,1.7059,1.7061,1.7059,1.7061,159700000.0
2008-04-07 01:22:00,1.7061,1.7064,1.7061,1.7062,171600000.0
2008-04-07 01:23:00,1.7062,1.7073,1.7062,1.7073,191200000.0
2008-04-07 01:24:00,1.7073,1.7075,1.7071,1.7071,130000000.0
2008-04-07 01:25:00,1.7071,1.7074,1.7071,1.7073,144500000.0
2008-04-07 01:26:00,1.7073,1.7073,1.7069,1.7069,332100000.0
2008-04-07 01:27:00,1.7069,1.7077,1.7069,1.7076,950600000.0
2008-04-07 01:28:00,1.7076,1.7078,1.7073,1.7076,239000000.0
2008-04-07 01:29:00,1.7076,1.7076,1.7071,1.7076,149800000.0
2008-04-07 01:30:00,1.7076,1.7077,1.7071,1.7075,266500000.0
2008-04-07 01:31:00,1.7075,1.7075,1.707,1.7075,438200000.0
2008-04-07 01:32:00,1.7075,1.7076,1.7069,1.7074,161100000.0
2008-04-07 01:33:00,1.7074,1.7074,1.7068,1.7071,133200000.0
2008-04-07 01:34:00,1.7071,1.7071,1.7069,1.7069,152100000.0
2008-04-07 01:35:00,1.7069,1.7072,1.7069,1.7072,124300000.0
2008-04-07 01:36:00,1.7072,1.7072,1.707,1.707,146500000.0
2008-04-07 01:37:00,1.707,1.7074,1.7069,1.7072,130900000.0
2008-04-07 01:38:00,1.7072,1.7076,1.7072,1.7076,138600000.0
2008-04-07 01:39:00,1.7076,1.7077,1.7076,1.7076,141000000.0
2008-04-07 01:40:00,1.7076,1.7077,1.7074,1.7077,145700000.0
2008-04-07 01:41:00,1.7077,1.7079,1.7075,1.7075,142500000.0
2008-04-07 01:42:00,1.7075,1.7076,1.7071,1.7072,148800000.0
2008-04-07 01:43:00,1.7072,1.7072,1.7064,1.7064,150400000.0
2008-04-07 01:44:00,1.7064,1.7066,1.7064,1.7066,171400000.0
2008-04-07 01:45:00,1.7066,1.7067,1.7066,1.7066,166000000.0
2008-04-07 01:46:00,1.7066,1.7069,1.7064,1.7067,161900000.0
2008-04-07 01:47:00,1.7067,1.7068,1.7067,1.7067,159000000.0
2008-04-07 01:48:00,1.7067,1.7073,1.7066,1.7072,154600000.0
2008-04-07 01:49:00,1.7072,1.7072,1.7068,1.707,136800000.0
2008-04-07 01:50:00,1.707,1.7073,1.7069,1.7073,130100000.0
2008-04-07 01:51:00,1.7073,1.70785,1.7073,1.70785,152300000.0
2008-04-07 01:52:00,1.70785,1.708,1.7077,1.7077,199000000.0
2008-04-07 01:53:00,1.7077,1.7082,1.7077,1.7077,165500000.0
2008-04-07 01:54:00,1.7077,1.7077,1.7075,1.7075,144000000.0
2008-04-07 01:55:00,1.7075,1.7075,1.7073,1.7073,164300000.0
2008-04-07 01:56:00,1.7073,1.7073,1.7068,1.707,146000000.0
2008-04-07 01:57:00,1.707,1.7073,1.707,1.7072,120900000.0
2008-04-07 01:58:00,1.7072,1.7075,1.7072,1.7073,143800000.0
2008-04-07 01:59:00,1.7073,1.7076,1.7073,1.7075,159500000.0
2008-04-07 02:00:00,1.7075,1.7075,1.7067,1.7068,133500000.0
2008-04-07 02:01:00,1.7068,1.7069,1.7063,1.7066,139600000.0
2008-04-07 02:02:00,1.7066,1.7066,1.7066,1.7066,147800000.0
2008-04-07 02:03:00,1.7066,1.7068,1.7065,1.7068,139100000.0
2008-04-07 02:04:00,1.7068,1.707,1.7066,1.7066,156800000.0
2008-04-07 02:05:00,1.7066,1.7068,1.7065,1.7065,147700000.0
2008-04-07 02:06:00,1.7065,1.7066,1.7058,1.7065,160900000.0
2008-04-07 02:07:00,1.7065,1.7065,1.7058,1.7061,294200000.0
2008-04-07 02:08:00,1.7061,1.7064,1.7056,1.7057,143800000.0
2008-04-07 02:09:00,1.7057,1.7059,1.7057,1.7058,146300000.0
2008-04-07 02:10:00,1.7058,1.7062,1.7058,1.7059,375500000.0
2008-04-07 02:11:00,1.7059,1.7062,1.7056,1.7056,150000000.0
2008-04-07 02:12:00,1.7056,1.7062,1.7056,1.7061,139500000.0
2008-04-07 02:13:00,1.7061,1.70635,1.7061,1.70625,278000000.0
2008-04-07 02:14:00,1.70625,1.70645,1.70625,1.70635,266900000.0
2008-04-07 02:15:00,1.70635,1.70645,1.70605,1.70645,194000000.0
2008-04-07 02:16:00,1.70645,1.70645,1.7057,1.7057,161300000.0
2008-04-07 02:17:00,1.7057,1.7058,1.70535,1.7055,98500000.0
2008-04-07 02:18:00,1.7055,1.7058,1.7053,1.70565,161700000.0
2008-04-07 02:19:00,1.7057,1.7058,1.7053,1.70545,165700000.0
2008-04-07 02:20:00,1.7054,1.7061,1.7051,1.7057,552900000.0
2008-04-07 02:21:00,1.7057,1.706,1.7056,1.70585,241200000.0
2008-04-07 02:22:00,1.70585,1.70625,1.70585,1.7061,125400000.0
2008-04-07 02:23:00,1.7061,1.7064,1.70605,1.70615,114800000.0
2008-04-07 02:24:00,1.70615,1.7063,1.7057,1.70575,124400000.0
2008-04-07 02:25:00,1.70575,1.70625,1.70575,1.70625,135500000.0
2008-04-07 02:26:00,1.70625,1.7066,1.7062,1.70635,124900000.0
2008-04-07 02:27:00,1.70635,1.7067,1.70595,1.70615,98400000.0
2008-04-07 02:28:00,1.70615,1.70615,1.70585,1.70605,118900000.0
2008-04-07 02:29:00,1.70605,1.7064,1.70605,1.7064,109100000.0
2008-04-07 02:30:00,1.7064,1.70685,1.70625,1.70675,150700000.0
2008-04-07 02:31:00,1.70675,1.7074,1.70645,1.7071,246500000.0
2008-04-07 02:32:00,1.7071,1.7076,1.7071,1.70745,83000000.0
2008-04-07 02:33:00,1.70745,1.70755,1.70725,1.70725,109700000.0
2008-04-07 02:34:00,1.70725,1.7075,1.7068,1.70705,161900000.0
2008-04-07 02:35:00,1.70705,1.70705,1.7066,1.7068,124700000.0
2008-04-07 02:36:00,1.7068,1.707,1.7066,1.7068,117700000.0
2008-04-07 02:37:00,1.7068,1.70685,1.7068,1.70685,128200000.0
2008-04-07 02:38:00,1.70685,1.70685,1.70655,1.70655,108100000.0
2008-04-07 02:39:00,1.70655,1.70685,1.70635,1.70675,125200000.0
2008-04-07 02:40:00,1.70675,1.70695,1.7065,1.7068,126200000.0
2008-04-07 02:41:00,1.7068,1.70705,1.7067,1.70705,109400000.0
2008-04-07 02:42:00,1.70705,1.70715,1.7065,1.70695,109400000.0
2008-04-07 02:43:00,1.70695,1.707,1.7066,1.7066,105100000.0
2008-04-07 02:44:00,1.7066,1.707,1.70645,1.7066,84000000.0
2008-04-07 02:45:00,1.7066,1.707,1.7066,1.7066,113300000.0
2008-04-07 02:46:00,1.7066,1.7068,1.7064,1.7065,81700000.0
2008-04-07 02:47:00,1.7065,1.7067,1.7064,1.7066,81600000.0
2008-04-07 02:48:00,1.7066,1.7066,1.70605,1.7062,94000000.0
2008-04-07 02:49:00,1.7062,1.7066,1.70605,1.7065,111000000.0
2008-04-07 02:50:00,1.7065,1.7066,1.70635,1.7066,99300000.0
2008-04-07 02:51:00,1.7066,1.7067,1.70635,1.70635,97300000.0
2008-04-07 02:52:00,1.70635,1.70665,1.70625,1.70635,125400000.0
2008-04-07 02:53:00,1.70635,1.70665,1.70635,1.70655,127100000.0
2008-04-07 02:54:00,1.70655,1.70665,1.7058,1.7058,103300000.0
2008-04-07 02:55:00,1.70575,1.7065,1.70575,1.7063,101600000.0
2008-04-07 02:56:00,1.7063,1.7063,1.7056,1.7058,85300000.0
2008-04-07 02:57:00,1.7058,1.70635,1.70555,1.70585,140600000.0
2008-04-07 02:58:00,1.70585,1.70625,1.7058,1.70625,167200000.0
2008-04-07 02:59:00,1.70625,1.7064,1.70615,1.7064,127200000.0
2008-04-07 03:00:00,1.7064,1.7064,1.7056,1.7056,110600000.0
2008-04-07 03:01:00,1.7056,1.7062,1.7056,1.706,97800000.0
2008-04-07 03:02:00,1.706,1.70615,1.70545,1.706,101900000.0
2008-04-07 03:03:00,1.706,1.7064,1.706,1.70635,81800000.0
2008-04-07 03:04:00,1.70635,1.7064,1.7061,1.7062,81300000.0
2008-04-07 03:05:00,1.7062,1.7064,1.7062,1.7064,80600000.0
2008-04-07 03:06:00,1.7064,1.7065,1.70605,1.70615,93100000.0
2008-04-07 03:07:00,1.70615,1.70615,1.7054,1.7058,92000000.0
2008-04-07 03:08:00,1.7058,1.7058,1.7056,1.7058,76400000.0
2008-04-07 03:09:00,1.7058,1.70605,1.7057,1.70605,103700000.0
2008-04-07 03:10:00,1.70605,1.7062,1.70585,1.7062,122800000.0
2008-04-07 03:11:00,1.7062,1.70645,1.7062,1.7063,91000000.0
2008-04-07 03:12:00,1.7063,1.70645,1.70615,1.70625,127100000.0
2008-04-07 03:13:00,1.70635,1.70645,1.70625,1.70635,131100000.0
2008-04-07 03:14:00,1.70635,1.7067,1.70635,1.70655,117200000.0
2008-04-07 03:15:00,1.70655,1.7067,1.7064,1.7064,90200000.0
2008-04-07 03:16:00,1.7064,1.7068,1.70625,1.70655,94500000.0
2008-04-07 03:17:00,1.70655,1.70685,1.706,1.7062,99100000.0
2008-04-07 03:18:00,1.7062,1.7066,1.7062,1.70645,104000000.0
2008-04-07 03:19:00,1.70645,1.7069,1.70645,1.7067,114900000.0
2008-04-07 03:20:00,1.70655,1.7068,1.7065,1.70665,106500000.0
2008-04-07 03:21:00,1.70665,1.7072,1.7065,1.7072,92000000.0
2008-04-07 03:22:00,1.7072,1.7072,1.7069,1.7069,82800000.0
2008-04-07 03:23:00,1.7069,1.7071,1.7067,1.7069,157500000.0
2008-04-07 03:24:00,1.7069,1.7072,1.7067,1.7068,86300000.0
2008-04-07 03:25:00,1.7068,1.7068,1.7064,1.7067,88500000.0
2008-04-07 03:26:00,1.7067,1.7068,1.70655,1.7067,90200000.0
2008-04-07 03:27:00,1.7067,1.7067,1.7064,1.7067,108900000.0
2008-04-07 03:28:00,1.7067,1.7069,1.7066,1.70685,87500000.0
2008-04-07 03:29:00,1.7069,1.70705,1.7067,1.70695,172000000.0
2008-04-07 03:30:00,1.70695,1.70925,1.70685,1.70835,851900000.0
2008-04-07 03:31:00,1.70835,1.7085,1.7074,1.7076,378300000.0
2008-04-07 03:32:00,1.7076,1.7081,1.7075,1.7077,144300000.0
2008-04-07 03:33:00,1.7077,1.7081,1.7074,1.70755,116400000.0
2008-04-07 03:34:00,1.70755,1.7078,1.70655,1.7069,487200000.0
2008-04-07 03:35:00,1.7069,1.7072,1.70615,1.70625,100600000.0
2008-04-07 03:36:00,1.70625,1.70625,1.7055,1.706,127000000.0
2008-04-07 03:37:00,1.706,1.706,1.7053,1.7053,82700000.0
2008-04-07 03:38:00,1.7052,1.7057,1.7052,1.7055,80700000.0
2008-04-07 03:39:00,1.7055,1.7055,1.70525,1.70535,101600000.0
2008-04-07 03:40:00,1.70535,1.70555,1.70535,1.70555,128600000.0
2008-04-07 03:41:00,1.70555,1.70635,1.7055,1.70595,174700000.0
2008-04-07 03:42:00,1.7059,1.70605,1.70575,1.70585,255400000.0
2008-04-07 03:43:00,1.70585,1.70615,1.70585,1.70615,233200000.0
2008-04-07 03:44:00,1.70615,1.7071,1.70615,1.7069,211900000.0
2008-04-07 03:45:00,1.7069,1.7076,1.7069,1.70705,130900000.0
2008-04-07 03:46:00,1.70705,1.7072,1.70675,1.70675,214400000.0
2008-04-07 03:47:00,1.70675,1.70675,1.706,1.70635,145500000.0
2008-04-07 03:48:00,1.70635,1.7066,1.7062,1.7062,183800000.0
2008-04-07 03:49:00,1.70615,1.7065,1.70615,1.7063,206900000.0
2008-04-07 03:50:00,1.7063,1.70645,1.70615,1.70645,202400000.0
2008-04-07 03:51:00,1.70645,1.70645,1.7058,1.7059,211600000.0
2008-04-07 03:52:00,1.7059,1.7061,1.7057,1.70595,197500000.0
2008-04-07 03:53:00,1.70595,1.706,1.70505,1.70505,201000000.0
2008-04-07 03:54:00,1.70505,1.70525,1.70475,1.70505,204900000.0
2008-04-07 03:55:00,1.70505,1.70515,1.70485,1.7049,212300000.0
2008-04-07 03:56:00,1.7049,1.7052,1.70485,1.7051,196800000.0
2008-04-07 03:57:00,1.7051,1.7051,1.70475,1.70475,217200000.0
2008-04-07 03:58:00,1.70475,1.7052,1.70425,1.70445,188700000.0
2008-04-07 03:59:00,1.70445,1.70525,1.70445,1.7049,248300000.0
2008-04-07 04:00:00,1.7049,1.7049,1.7029,1.7029,200500000.0
2008-04-07 04:01:00,1.703,1.70345,1.70285,1.70315,115900000.0
2008-04-07 04:02:00,1.70315,1.7033,1.70215,1.70265,240300000.0
2008-04-07 04:03:00,1.7027,1.703,1.70215,1.7028,223400000.0
2008-04-07 04:04:00,1.7028,1.7039,1.7027,1.70365,349500000.0
2008-04-07 04:05:00,1.70365,1.7041,1.70355,1.7041,276300000.0
2008-04-07 04:06:00,1.70405,1.7045,1.70345,1.70345,193700000.0
2008-04-07 04:07:00,1.70355,1.70465,1.70325,1.70455,438900000.0
2008-04-07 04:08:00,1.70455,1.7058,1.7044,1.7056,354400000.0
2008-04-07 04:09:00,1.7056,1.706,1.70535,1.70555,88300000.0
2008-04-07 04:10:00,1.7056,1.70565,1.7052,1.7053,72000000.0
2008-04-07 04:11:00,1.7053,1.7057,1.70525,1.7057,185600000.0
2008-04-07 04:12:00,1.7057,1.7057,1.70535,1.70545,203300000.0
2008-04-07 04:13:00,1.70545,1.70575,1.7054,1.70575,81600000.0
2008-04-07 04:14:00,1.70575,1.7059,1.70555,1.7056,101200000.0
2008-04-07 04:15:00,1.7056,1.7058,1.70515,1.7055,72900000.0
2008-04-07 04:16:00,1.7055,1.7055,1.7048,1.7051,72000000.0
2008-04-07 04:17:00,1.7051,1.70535,1.7049,1.70525,82200000.0
2008-04-07 04:18:00,1.70515,1.7055,1.70515,1.7054,73900000.0
2008-04-07 04:19:00,1.7054,1.7056,1.7049,1.7049,68300000.0
2008-04-07 04:20:00,1.7049,1.70535,1.7049,1.7053,67700000.0
2008-04-07 04:21:00,1.7053,1.7058,1.7053,1.70565,72400000.0
2008-04-07 04:22:00,1.70565,1.70595,1.7054,1.7055,87400000.0
2008-04-07 04:23:00,1.7055,1.706,1.7055,1.70585,66500000.0
2008-04-07 04:24:00,1.70585,1.70595,1.70545,1.7057,104100000.0
2008-04-07 04:25:00,1.70575,1.7058,1.7054,1.7054,64800000.0
2008-04-07 04:26:00,1.7054,1.7057,1.7052,1.7054,67700000.0
2008-04-07 04:27:00,1.70545,1.7055,1.7051,1.70525,95300000.0
2008-04-07 04:28:00,1.70525,1.7054,1.70525,1.7054,69200000.0
2008-04-07 04:29:00,1.7054,1.7055,1.7052,1.7052,70600000.0
2008-04-07 04:30:00,1.7052,1.7053,1.7051,1.7051,65100000.0
2008-04-07 04:31:00,1.70495,1.70495,1.70445,1.70475,369900000.0
2008-04-07 04:32:00,1.70475,1.70495,1.70465,1.7047,94500000.0
2008-04-07 04:33:00,1.7048,1.7051,1.7045,1.7048,92800000.0
2008-04-07 04:34:00,1.7048,1.705,1.70435,1.705,104500000.0
2008-04-07 04:35:00,1.705,1.705,1.70415,1.70415,156900000.0
2008-04-07 04:36:00,1.70415,1.7044,1.7039,1.7042,146200000.0
2008-04-07 04:37:00,1.7042,1.7045,1.7041,1.7043,124200000.0
2008-04-07 04:38:00,1.7046,1.7046,1.7041,1.7042,115900000.0
2008-04-07 04:39:00,1.7042,1.7044,1.704,1.7044,125600000.0
2008-04-07 04:40:00,1.7044,1.7047,1.7043,1.70455,84800000.0
2008-04-07 04:41:00,1.70455,1.7047,1.7044,1.70445,80200000.0
2008-04-07 04:42:00,1.70445,1.70445,1.70415,1.7042,78000000.0
2008-04-07 04:43:00,1.7042,1.70425,1.70355,1.70415,125500000.0
2008-04-07 04:44:00,1.70415,1.70435,1.7039,1.704,83600000.0
2008-04-07 04:45:00,1.704,1.7042,1.70365,1.70365,74300000.0
2008-04-07 04:46:00,1.70365,1.70365,1.70345,1.70345,104700000.0
2008-04-07 04:47:00,1.70345,1.70375,1.703,1.7035,98300000.0
2008-04-07 04:48:00,1.7035,1.7037,1.70345,1.7035,65100000.0
2008-04-07 04:49:00,1.7035,1.7037,1.7035,1.7037,74500000.0
2008-04-07 04:50:00,1.7037,1.70405,1.7037,1.70405,107200000.0
2008-04-07 04:51:00,1.70405,1.70405,1.70395,1.70395,107500000.0
2008-04-07 04:52:00,1.70395,1.70405,1.7039,1.7039,107500000.0
2008-04-07 04:53:00,1.7039,1.7041,1.7039,1.704,73400000.0
2008-04-07 04:54:00,1.704,1.7043,1.704,1.70405,53000000.0
2008-04-07 04:55:00,1.70405,1.7041,1.7039,1.704,71200000.0
2008-04-07 04:56:00,1.704,1.704,1.704,1.704,105800000.0
2008-04-07 04:57:00,1.704,1.704,1.7037,1.7037,77000000.0
2008-04-07 04:58:00,1.7037,1.7041,1.7037,1.70385,59300000.0
2008-04-07 04:59:00,1.70385,1.70405,1.70385,1.70395,48300000.0
2008-04-07 05:00:00,1.70395,1.7042,1.70385,1.70405,58300000.0
2008-04-07 05:01:00,1.70405,1.7041,1.70395,1.7041,69900000.0
2008-04-07 05:02:00,1.7041,1.7041,1.70395,1.704,42600000.0
2008-04-07 05:03:00,1.70405,1.70415,1.704,1.7041,50300000.0
2008-04-07 05:04:00,1.7041,1.7042,1.70385,1.704,46500000.0
2008-04-07 05:05:00,1.704,1.70415,1.7039,1.704,72200000.0
2008-04-07 05:06:00,1.704,1.7041,1.704,1.70405,94900000.0
2008-04-07 05:07:00,1.7041,1.7045,1.7041,1.70425,57500000.0
2008-04-07 05:08:00,1.70425,1.7044,1.7042,1.70425,44200000.0
2008-04-07 05:09:00,1.70425,1.70425,1.7039,1.70405,45300000.0
2008-04-07 05:10:00,1.70405,1.70425,1.70405,1.7042,53900000.0
2008-04-07 05:11:00,1.7042,1.70445,1.70415,1.7043,41900000.0
2008-04-07 05:12:00,1.7043,1.70435,1.7039,1.7039,43800000.0
2008-04-07 05:13:00,1.7039,1.704,1.7039,1.70395,89600000.0
2008-04-07 05:14:00,1.70395,1.70405,1.703,1.70365,92400000.0
2008-04-07 05:15:00,1.70365,1.70365,1.7035,1.70355,96300000.0
2008-04-07 05:16:00,1.70355,1.70355,1.7035,1.70355,104600000.0
2008-04-07 05:17:00,1.70355,1.7038,1.70355,1.70365,102700000.0
2008-04-07 05:18:00,1.70365,1.70365,1.70365,1.70365,106000000.0
2008-04-07 05:19:00,1.70365,1.70385,1.70365,1.7038,103100000.0
2008-04-07 05:20:00,1.7038,1.70405,1.7038,1.70395,94300000.0
2008-04-07 05:21:00,1.70395,1.70395,1.70385,1.70395,115000000.0
2008-04-07 05:22:00,1.70395,1.70395,1.70385,1.70385,106500000.0
2008-04-07 05:23:00,1.70385,1.70415,1.70375,1.7038,100800000.0
2008-04-07 05:24:00,1.7038,1.7042,1.7037,1.704,67200000.0
2008-04-07 05:25:00,1.704,1.7042,1.7038,1.704,62900000.0
2008-04-07 05:26:00,1.704,1.704,1.7038,1.7038,66700000.0
2008-04-07 05:27:00,1.7038,1.7038,1.7038,1.7038,64500000.0
2008-04-07 05:28:00,1.7038,1.70425,1.7038,1.70425,68600000.0
2008-04-07 05:29:00,1.70425,1.7043,1.70415,1.70425,103500000.0
2008-04-07 05:30:00,1.70425,1.70425,1.70425,1.70425,107000000.0
2008-04-07 05:31:00,1.70425,1.7043,1.7042,1.70425,102500000.0
2008-04-07 05:32:00,1.70425,1.7043,1.7042,1.7043,86300000.0
2008-04-07 05:33:00,1.7043,1.7045,1.704,1.704,64100000.0
2008-04-07 05:34:00,1.704,1.7042,1.704,1.704,70800000.0
2008-04-07 05:35:00,1.704,1.704,1.70325,1.70335,218600000.0
2008-04-07 05:36:00,1.7033,1.7039,1.70325,1.70335,154600000.0
2008-04-07 05:37:00,1.70335,1.704,1.70335,1.7038,82500000.0
2008-04-07 05:38:00,1.7038,1.7038,1.7037,1.7038,64300000.0
2008-04-07 05:39:00,1.7038,1.7038,1.7036,1.7037,65000000.0
2008-04-07 05:40:00,1.7037,1.7039,1.7034,1.70365,68000000.0
2008-04-07 05:41:00,1.7035,1.70355,1.70315,1.7034,93700000.0
2008-04-07 05:42:00,1.7034,1.70365,1.70335,1.70345,133100000.0
2008-04-07 05:43:00,1.70345,1.70395,1.7034,1.70375,108400000.0
2008-04-07 05:44:00,1.70375,1.7039,1.7031,1.7035,107800000.0
2008-04-07 05:45:00,1.7035,1.70365,1.70345,1.7035,108100000.0
2008-04-07 05:46:00,1.7035,1.70375,1.7035,1.70355,108300000.0
2008-04-07 05:47:00,1.70355,1.70375,1.70355,1.70365,107300000.0
2008-04-07 05:48:00,1.70365,1.70375,1.7034,1.7034,67500000.0
2008-04-07 05:49:00,1.7034,1.7034,1.70315,1.7034,67800000.0
2008-04-07 05:50:00,1.7034,1.7036,1.7034,1.7035,70300000.0
2008-04-07 05:51:00,1.7035,1.7039,1.7035,1.7039,101200000.0
2008-04-07 05:52:00,1.7039,1.70405,1.7039,1.7039,108700000.0
2008-04-07 05:53:00,1.7039,1.70425,1.70375,1.70415,112500000.0
2008-04-07 05:54:00,1.70415,1.70415,1.70395,1.70405,105600000.0
2008-04-07 05:55:00,1.70405,1.7041,1.70395,1.70405,107800000.0
2008-04-07 05:56:00,1.7041,1.70425,1.70405,1.7042,115100000.0
2008-04-07 05:57:00,1.7042,1.7042,1.70415,1.7042,106600000.0
2008-04-07 05:58:00,1.70425,1.7043,1.70405,1.70415,106500000.0
2008-04-07 05:59:00,1.70415,1.70425,1.70385,1.70385,118600000.0
2008-04-07 06:00:00,1.70385,1.704,1.7037,1.7037,116500000.0
2008-04-07 06:01:00,1.7037,1.7039,1.70325,1.7034,87300000.0
2008-04-07 06:02:00,1.7034,1.7036,1.7034,1.7034,65800000.0
2008-04-07 06:03:00,1.7034,1.70365,1.7034,1.70365,96500000.0
2008-04-07 06:04:00,1.70365,1.70375,1.70365,1.70365,97900000.0
2008-04-07 06:05:00,1.70365,1.70365,1.70345,1.70345,105500000.0
2008-04-07 06:06:00,1.70345,1.7039,1.70345,1.7037,102500000.0
2008-04-07 06:07:00,1.7037,1.7038,1.7031,1.7031,298100000.0
2008-04-07 06:08:00,1.7031,1.7035,1.7031,1.7035,71500000.0
2008-04-07 06:09:00,1.7035,1.7037,1.7033,1.70335,66000000.0
2008-04-07 06:10:00,1.70335,1.7035,1.7029,1.7029,115500000.0
2008-04-07 06:11:00,1.7029,1.7031,1.7029,1.7029,90000000.0
2008-04-07 06:12:00,1.7029,1.7031,1.7029,1.703,64700000.0
2008-04-07 06:13:00,1.703,1.703,1.7028,1.703,65100000.0
2008-04-07 06:14:00,1.703,1.703,1.70265,1.7028,72100000.0
2008-04-07 06:15:00,1.7028,1.7032,1.7028,1.703,64400000.0
2008-04-07 06:16:00,1.7031,1.7031,1.7029,1.70295,101400000.0
2008-04-07 06:17:00,1.70295,1.70295,1.70265,1.70265,99700000.0
2008-04-07 06:18:00,1.70265,1.7028,1.7025,1.70265,88200000.0
2008-04-07 06:19:00,1.70265,1.7029,1.70255,1.70285,97900000.0
2008-04-07 06:20:00,1.70285,1.70285,1.7024,1.70245,84900000.0
2008-04-07 06:21:00,1.70245,1.70285,1.7024,1.7026,65300000.0
2008-04-07 06:22:00,1.7026,1.70265,1.7023,1.7025,65000000.0
2008-04-07 06:23:00,1.7025,1.7025,1.70195,1.70195,66400000.0
2008-04-07 06:24:00,1.70195,1.70195,1.70125,1.70195,222200000.0
2008-04-07 06:25:00,1.70195,1.7026,1.70155,1.7024,84400000.0
2008-04-07 06:26:00,1.7024,1.7026,1.70185,1.70205,71200000.0
2008-04-07 06:27:00,1.70205,1.70215,1.7016,1.70165,92400000.0
2008-04-07 06:28:00,1.70165,1.7019,1.70155,1.7018,69000000.0
2008-04-07 06:29:00,1.7018,1.70215,1.7018,1.70195,86400000.0
2008-04-07 06:30:00,1.70205,1.70225,1.7017,1.7018,65000000.0
2008-04-07 06:31:00,1.7018,1.7022,1.7018,1.7021,69400000.0
2008-04-07 06:32:00,1.7021,1.7022,1.70195,1.70195,137400000.0
2008-04-07 06:33:00,1.70195,1.70205,1.70195,1.70195,170400000.0
2008-04-07 06:34:00,1.70195,1.7026,1.70195,1.7026,89300000.0
2008-04-07 06:35:00,1.7026,1.7028,1.7025,1.7028,165400000.0
2008-04-07 06:36:00,1.7028,1.70295,1.70265,1.70295,138100000.0
2008-04-07 06:37:00,1.70295,1.70315,1.70295,1.70315,177600000.0
2008-04-07 06:38:00,1.70315,1.70315,1.703,1.70315,164500000.0
2008-04-07 06:39:00,1.70315,1.70315,1.70265,1.70295,146300000.0
2008-04-07 06:40:00,1.70295,1.703,1.7028,1.7028,133200000.0
2008-04-07 06:41:00,1.7028,1.7028,1.70235,1.70265,131300000.0
2008-04-07 06:42:00,1.70265,1.70295,1.70265,1.7029,141200000.0
2008-04-07 06:43:00,1.7029,1.7029,1.7028,1.7029,65400000.0
2008-04-07 06:44:00,1.7029,1.7031,1.7029,1.7029,64200000.0
2008-04-07 06:45:00,1.7029,1.70295,1.7029,1.7029,61100000.0
2008-04-07 06:46:00,1.7029,1.70295,1.7029,1.7029,94500000.0
2008-04-07 06:47:00,1.7029,1.70295,1.7025,1.7026,97000000.0
2008-04-07 06:48:00,1.7026,1.7028,1.702,1.7023,74300000.0
2008-04-07 06:49:00,1.7023,1.7025,1.7022,1.7023,143500000.0
2008-04-07 06:50:00,1.7023,1.70285,1.7023,1.70285,142900000.0
2008-04-07 06:51:00,1.70285,1.70305,1.7027,1.70285,137100000.0
2008-04-07 06:52:00,1.70285,1.7029,1.7026,1.7028,73300000.0
2008-04-07 06:53:00,1.7028,1.7028,1.70255,1.70255,141000000.0
2008-04-07 06:54:00,1.70255,1.70255,1.70235,1.70245,171200000.0
2008-04-07 06:55:00,1.70245,1.70245,1.7023,1.70235,173200000.0
2008-04-07 06:56:00,1.70235,1.70235,1.702,1.70215,164300000.0
2008-04-07 06:57:00,1.70215,1.70215,1.70215,1.70215,170400000.0
2008-04-07 06:58:00,1.70215,1.70235,1.70215,1.7023,102500000.0
2008-04-07 06:59:00,1.7023,1.70235,1.702,1.702,82700000.0
2008-04-07 07:00:00,1.702,1.70245,1.702,1.7021,73100000.0
2008-04-07 07:01:00,1.7021,1.7021,1.702,1.7021,66800000.0
2008-04-07 07:02:00,1.7021,1.7021,1.702,1.702,63900000.0
2008-04-07 07:03:00,1.702,1.702,1.702,1.702,65700000.0
2008-04-07 07:04:00,1.702,1.7023,1.702,1.7023,119700000.0
2008-04-07 07:05:00,1.7023,1.70235,1.70215,1.70235,138300000.0
2008-04-07 07:06:00,1.70235,1.70235,1.70215,1.70215,78000000.0
2008-04-07 07:07:00,1.70215,1.7024,1.70215,1.7023,86400000.0
2008-04-07 07:08:00,1.7023,1.7024,1.7023,1.7024,68500000.0
2008-04-07 07:09:00,1.7024,1.7024,1.7023,1.7024,62500000.0
2008-04-07 07:10:00,1.7024,1.7025,1.7022,1.7025,63500000.0
2008-04-07 07:11:00,1.7025,1.7025,1.7024,1.7024,64500000.0
2008-04-07 07:12:00,1.7024,1.7025,1.7021,1.7025,69900000.0
2008-04-07 07:13:00,1.7025,1.7027,1.7024,1.7025,111800000.0
2008-04-07 07:14:00,1.7025,1.7025,1.7024,1.7024,61300000.0
2008-04-07 07:15:00,1.7024,1.7025,1.70175,1.70205,184700000.0
2008-04-07 07:16:00,1.70205,1.70215,1.7017,1.7017,118100000.0
2008-04-07 07:17:00,1.7017,1.7024,1.7017,1.7022,72500000.0
2008-04-07 07:18:00,1.7022,1.7022,1.70195,1.7021,70800000.0
2008-04-07 07:19:00,1.7021,1.7021,1.70185,1.70185,118600000.0
2008-04-07 07:20:00,1.70185,1.70185,1.7015,1.7015,141800000.0
2008-04-07 07:21:00,1.7015,1.7015,1.7013,1.70135,72300000.0
2008-04-07 07:22:00,1.70145,1.7016,1.70135,1.70155,72800000.0
2008-04-07 07:23:00,1.70155,1.70165,1.70135,1.70145,173600000.0
2008-04-07 07:24:00,1.70145,1.70155,1.70135,1.7015,177800000.0
2008-04-07 07:25:00,1.7015,1.7015,1.70135,1.70135,163200000.0
2008-04-07 07:26:00,1.70135,1.70155,1.70135,1.70155,169700000.0
2008-04-07 07:27:00,1.70155,1.70155,1.7014,1.70155,200100000.0
2008-04-07 07:28:00,1.70155,1.70165,1.70155,1.70155,271300000.0
2008-04-07 07:29:00,1.70155,1.70155,1.70145,1.7015,169500000.0
2008-04-07 07:30:00,1.7015,1.70175,1.70145,1.70155,169300000.0
2008-04-07 07:31:00,1.70155,1.70155,1.7013,1.70135,105100000.0
2008-04-07 07:32:00,1.70135,1.7014,1.7013,1.7013,107500000.0
2008-04-07 07:33:00,1.7013,1.7016,1.7013,1.7014,62500000.0
2008-04-07 07:34:00,1.7014,1.70145,1.7012,1.7012,80100000.0
2008-04-07 07:35:00,1.7012,1.70125,1.7011,1.7011,43700000.0
2008-04-07 07:36:00,1.7011,1.7011,1.7001,1.70045,57100000.0
2008-04-07 07:37:00,1.70045,1.7007,1.70025,1.7006,77300000.0
2008-04-07 07:38:00,1.7006,1.70075,1.70035,1.7005,67900000.0
2008-04-07 07:39:00,1.7005,1.70095,1.7005,1.70085,73100000.0
2008-04-07 07:40:00,1.70085,1.7011,1.70085,1.701,110400000.0
2008-04-07 07:41:00,1.701,1.7011,1.7009,1.701,47900000.0
2008-04-07 07:42:00,1.701,1.7011,1.701,1.7011,87000000.0
2008-04-07 07:43:00,1.7011,1.7011,1.70085,1.7009,78800000.0
2008-04-07 07:44:00,1.7009,1.70095,1.7008,1.70095,134000000.0
2008-04-07 07:45:00,1.70095,1.7011,1.70055,1.7006,63600000.0
2008-04-07 07:46:00,1.7006,1.70085,1.70055,1.7007,74600000.0
2008-04-07 07:47:00,1.7007,1.7009,1.70065,1.7007,70400000.0
2008-04-07 07:48:00,1.7007,1.7009,1.70065,1.70075,65900000.0
2008-04-07 07:49:00,1.70075,1.7008,1.7007,1.7007,88800000.0
2008-04-07 07:50:00,1.7007,1.701,1.7005,1.7005,68300000.0
2008-04-07 07:51:00,1.7005,1.70105,1.70045,1.7006,75700000.0
2008-04-07 07:52:00,1.7006,1.7007,1.7004,1.70055,73000000.0
2008-04-07 07:53:00,1.70055,1.7007,1.7005,1.7006,75800000.0
2008-04-07 07:54:00,1.7006,1.701,1.7005,1.70075,62200000.0
2008-04-07 07:55:00,1.70075,1.7008,1.7007,1.70075,41100000.0
2008-04-07 07:56:00,1.7007,1.7008,1.70045,1.7006,68100000.0
2008-04-07 07:57:00,1.7006,1.7008,1.7005,1.7008,74400000.0
2008-04-07 07:58:00,1.7007,1.7008,1.7004,1.70065,61900000.0
2008-04-07 07:59:00,1.7007,1.7007,1.7003,1.7004,73300000.0
2008-04-07 08:00:00,1.7004,1.7008,1.7001,1.7008,77700000.0
2008-04-07 08:01:00,1.7008,1.7008,1.70035,1.7004,72800000.0
2008-04-07 08:02:00,1.7004,1.7007,1.70035,1.7005,63900000.0
2008-04-07 08:03:00,1.7005,1.7006,1.69965,1.7001,71300000.0
2008-04-07 08:04:00,1.7,1.7004,1.6994,1.7004,93300000.0
2008-04-07 08:05:00,1.7004,1.7004,1.6998,1.6999,104000000.0
2008-04-07 08:06:00,1.6999,1.7011,1.6999,1.7011,79000000.0
2008-04-07 08:07:00,1.7011,1.7013,1.7008,1.7012,66800000.0
2008-04-07 08:08:00,1.7012,1.7013,1.701,1.7012,62200000.0
2008-04-07 08:09:00,1.7012,1.7015,1.7011,1.7012,70300000.0
2008-04-07 08:10:00,1.7012,1.70155,1.7012,1.7015,74100000.0
2008-04-07 08:11:00,1.7015,1.7017,1.70135,1.7017,62400000.0
2008-04-07 08:12:00,1.7017,1.7017,1.7014,1.7015,66900000.0
2008-04-07 08:13:00,1.7015,1.7018,1.7013,1.7015,86100000.0
2008-04-07 08:14:00,1.7015,1.7016,1.7005,1.7009,72900000.0
2008-04-07 08:15:00,1.7009,1.7011,1.7005,1.701,65700000.0
2008-04-07 08:16:00,1.701,1.701,1.7004,1.7008,66100000.0
2008-04-07 08:17:00,1.7009,1.7012,1.7004,1.7011,64700000.0
2008-04-07 08:18:00,1.7011,1.7013,1.701,1.70125,70600000.0
2008-04-07 08:19:00,1.70125,1.70125,1.70065,1.7008,62100000.0
2008-04-07 08:20:00,1.7008,1.7011,1.70065,1.701,78300000.0
2008-04-07 08:21:00,1.701,1.701,1.70045,1.70065,67600000.0
2008-04-07 08:22:00,1.70065,1.70105,1.7006,1.7009,84300000.0
2008-04-07 08:23:00,1.7009,1.7011,1.7007,1.7011,116800000.0
2008-04-07 08:24:00,1.7011,1.7011,1.7007,1.7008,77700000.0
2008-04-07 08:25:00,1.7008,1.7011,1.7005,1.7005,73600000.0
2008-04-07 08:26:00,1.7005,1.7006,1.7002,1.7002,66400000.0
2008-04-07 08:27:00,1.7002,1.7002,1.6999,1.7,76300000.0
2008-04-07 08:28:00,1.7,1.7001,1.6997,1.6998,78100000.0
2008-04-07 08:29:00,1.6998,1.6999,1.6996,1.6997,83100000.0
2008-04-07 08:30:00,1.6997,1.69975,1.69905,1.6992,68800000.0
2008-04-07 08:31:00,1.6992,1.69975,1.6991,1.6996,65700000.0
2008-04-07 08:32:00,1.6996,1.6997,1.69945,1.69945,84000000.0
2008-04-07 08:33:00,1.69945,1.6997,1.6993,1.6995,92400000.0
2008-04-07 08:34:00,1.6995,1.69955,1.6991,1.69915,86300000.0
2008-04-07 08:35:00,1.69915,1.6993,1.6991,1.6992,70100000.0
2008-04-07 08:36:00,1.6992,1.6999,1.6992,1.6997,65400000.0
2008-04-07 08:37:00,1.6997,1.6999,1.69935,1.6994,90700000.0
2008-04-07 08:38:00,1.69935,1.6999,1.6992,1.6995,64000000.0
2008-04-07 08:39:00,1.6995,1.6999,1.69915,1.6998,90900000.0
2008-04-07 08:40:00,1.6998,1.7007,1.6995,1.7007,159400000.0
2008-04-07 08:41:00,1.7007,1.7011,1.7004,1.70075,88000000.0
2008-04-07 08:42:00,1.70075,1.70075,1.7001,1.7007,172800000.0
2008-04-07 08:43:00,1.7007,1.7007,1.7002,1.7002,184700000.0
2008-04-07 08:44:00,1.7002,1.7005,1.7002,1.7004,187300000.0
2008-04-07 08:45:00,1.7004,1.70065,1.7,1.7006,236100000.0
2008-04-07 08:46:00,1.7006,1.7012,1.70055,1.7011,47500000.0
2008-04-07 08:47:00,1.7011,1.7012,1.7007,1.70095,96800000.0
2008-04-07 08:48:00,1.70095,1.7012,1.70085,1.70085,108200000.0
2008-04-07 08:49:00,1.70085,1.7011,1.70075,1.701,90400000.0
2008-04-07 08:50:00,1.701,1.7012,1.7007,1.7012,55000000.0
2008-04-07 08:51:00,1.7012,1.7014,1.70065,1.7009,82300000.0
2008-04-07 08:52:00,1.7009,1.7014,1.7008,1.7014,61100000.0
2008-04-07 08:53:00,1.7014,1.7022,1.7014,1.7015,96200000.0
2008-04-07 08:54:00,1.70155,1.7021,1.7013,1.7015,145200000.0
2008-04-07 08:55:00,1.7015,1.7022,1.7015,1.7022,66900000.0
2008-04-07 08:56:00,1.7022,1.7026,1.7022,1.7026,90200000.0
2008-04-07 08:57:00,1.7026,1.7027,1.70225,1.7026,63500000.0
2008-04-07 08:58:00,1.7026,1.7027,1.7021,1.7024,137500000.0
2008-04-07 08:59:00,1.7024,1.70255,1.7022,1.70235,74400000.0
2008-04-07 09:00:00,1.70235,1.7027,1.7023,1.70235,73600000.0
2008-04-07 09:01:00,1.70235,1.703,1.70225,1.7028,72100000.0
2008-04-07 09:02:00,1.7028,1.7032,1.7028,1.70305,67800000.0
2008-04-07 09:03:00,1.70305,1.7033,1.7026,1.7027,58200000.0
2008-04-07 09:04:00,1.7027,1.7029,1.7025,1.7027,70100000.0
2008-04-07 09:05:00,1.7028,1.7028,1.70215,1.7025,129300000.0
2008-04-07 09:06:00,1.7025,1.703,1.7022,1.7024,76400000.0
2008-04-07 09:07:00,1.7024,1.7024,1.70185,1.7019,65100000.0
2008-04-07 09:08:00,1.7019,1.702,1.7016,1.70175,65500000.0
2008-04-07 09:09:00,1.7018,1.7018,1.701,1.7015,119900000.0
2008-04-07 09:10:00,1.7015,1.7019,1.7013,1.7016,89500000.0
2008-04-07 09:11:00,1.7016,1.7017,1.70135,1.7015,85000000.0
2008-04-07 09:12:00,1.7015,1.70155,1.7008,1.7013,143500000.0
2008-04-07 09:13:00,1.70125,1.7015,1.701,1.7011,170800000.0
2008-04-07 09:14:00,1.7011,1.7016,1.7011,1.7016,130000000.0
2008-04-07 09:15:00,1.7016,1.70175,1.7015,1.7015,76100000.0
2008-04-07 09:16:00,1.7015,1.7015,1.7011,1.7014,78900000.0
2008-04-07 09:17:00,1.7014,1.7014,1.6998,1.6999,71100000.0
2008-04-07 09:18:00,1.6999,1.7004,1.6996,1.7002,67200000.0
2008-04-07 09:19:00,1.7002,1.7006,1.6998,1.70025,55200000.0
2008-04-07 09:20:00,1.70015,1.7002,1.699,1.69955,58000000.0
2008-04-07 09:21:00,1.69965,1.7004,1.69875,1.7004,74500000.0
2008-04-07 09:22:00,1.7002,1.7004,1.699,1.7,77200000.0
2008-04-07 09:23:00,1.7,1.7002,1.6991,1.69965,71100000.0
2008-04-07 09:24:00,1.6996,1.69985,1.6993,1.6996,67700000.0
2008-04-07 09:25:00,1.6996,1.70035,1.6996,1.6999,73300000.0
2008-04-07 09:26:00,1.6999,1.70055,1.69975,1.7002,82400000.0
2008-04-07 09:27:00,1.7002,1.70055,1.69955,1.6996,111800000.0
2008-04-07 09:28:00,1.69955,1.69995,1.69935,1.69955,280800000.0
2008-04-07 09:29:00,1.69955,1.7,1.6994,1.6996,88100000.0
2008-04-07 09:30:00,1.6995,1.6996,1.6988,1.6992,65100000.0
2008-04-07 09:31:00,1.6992,1.6995,1.6982,1.6982,69500000.0
2008-04-07 09:32:00,1.6982,1.69865,1.69805,1.6984,63600000.0
2008-04-07 09:33:00,1.6984,1.6987,1.69795,1.6986,165800000.0
2008-04-07 09:34:00,1.6984,1.6993,1.6984,1.6993,81200000.0
2008-04-07 09:35:00,1.6993,1.69975,1.699,1.6995,63900000.0
2008-04-07 09:36:00,1.6995,1.70045,1.6993,1.70045,69300000.0
2008-04-07 09:37:00,1.70045,1.70045,1.6996,1.6998,62500000.0
2008-04-07 09:38:00,1.6998,1.70015,1.69965,1.70015,71200000.0
2008-04-07 09:39:00,1.70015,1.70015,1.69965,1.6997,70800000.0
2008-04-07 09:40:00,1.6997,1.7006,1.69965,1.70035,56000000.0
2008-04-07 09:41:00,1.70035,1.7009,1.70035,1.7006,69900000.0
2008-04-07 09:42:00,1.7006,1.7009,1.7006,1.7007,70200000.0
2008-04-07 09:43:00,1.7007,1.7014,1.7005,1.70095,66500000.0
2008-04-07 09:44:00,1.7009,1.7014,1.7007,1.70085,67800000.0
2008-04-07 09:45:00,1.70085,1.7012,1.7005,1.70065,79700000.0
2008-04-07 09:46:00,1.70065,1.7013,1.7006,1.7011,74500000.0
2008-04-07 09:47:00,1.7011,1.7014,1.7006,1.70075,61300000.0
2008-04-07 09:48:00,1.7007,1.7011,1.70045,1.7011,66300000.0
2008-04-07 09:49:00,1.701,1.7014,1.70045,1.7013,208400000.0
2008-04-07 09:50:00,1.70125,1.702,1.7012,1.7014,63800000.0
2008-04-07 09:51:00,1.7014,1.70155,1.70115,1.7014,57300000.0
2008-04-07 09:52:00,1.7014,1.70185,1.70105,1.7017,152100000.0
2008-04-07 09:53:00,1.7016,1.70165,1.701,1.7011,73000000.0
2008-04-07 09:54:00,1.7011,1.7011,1.7002,1.7007,61500000.0
2008-04-07 09:55:00,1.7007,1.70095,1.7006,1.70065,71900000.0
2008-04-07 09:56:00,1.70065,1.7009,1.7004,1.7004,53300000.0
2008-04-07 09:57:00,1.70035,1.70055,1.7,1.7002,73700000.0
2008-04-07 09:58:00,1.7002,1.7002,1.6994,1.6996,68100000.0
2008-04-07 09:59:00,1.6996,1.6996,1.69865,1.69865,51000000.0
2008-04-07 10:00:00,1.69865,1.6989,1.6984,1.6988,85500000.0
2008-04-07 10:01:00,1.6988,1.6991,1.69825,1.6989,95200000.0
2008-04-07 10:02:00,1.6989,1.6994,1.6984,1.6984,60400000.0
2008-04-07 10:03:00,1.6984,1.6991,1.69835,1.6991,114300000.0
2008-04-07 10:04:00,1.6991,1.6992,1.6989,1.6991,53600000.0
2008-04-07 10:05:00,1.6991,1.6993,1.6988,1.6988,95600000.0
2008-04-07 10:06:00,1.6988,1.6994,1.6988,1.6991,72700000.0
2008-04-07 10:07:00,1.6991,1.6994,1.6989,1.6991,136200000.0
2008-04-07 10:08:00,1.6991,1.6994,1.6989,1.6989,75800000.0
2008-04-07 10:09:00,1.6989,1.6991,1.6989,1.699,102800000.0
2008-04-07 10:10:00,1.699,1.699,1.6985,1.6988,77100000.0
2008-04-07 10:11:00,1.6988,1.6991,1.6986,1.6988,43700000.0
2008-04-07 10:12:00,1.69885,1.69905,1.69845,1.6986,175300000.0
2008-04-07 10:13:00,1.6986,1.6991,1.6985,1.699,56900000.0
2008-04-07 10:14:00,1.699,1.699,1.6982,1.6983,73700000.0
2008-04-07 10:15:00,1.6983,1.6986,1.6982,1.69835,80600000.0
2008-04-07 10:16:00,1.69835,1.69865,1.6978,1.69865,107800000.0
2008-04-07 10:17:00,1.6988,1.699,1.69835,1.6988,96600000.0
2008-04-07 10:18:00,1.6988,1.6991,1.6988,1.6991,76800000.0
2008-04-07 10:19:00,1.6991,1.6996,1.6989,1.6993,59600000.0
2008-04-07 10:20:00,1.6993,1.6996,1.6988,1.6995,70900000.0
2008-04-07 10:21:00,1.6995,1.6998,1.6991,1.6993,56100000.0
2008-04-07 10:22:00,1.6993,1.6993,1.699,1.699,105000000.0
2008-04-07 10:23:00,1.699,1.69925,1.69875,1.69885,167850000.0
2008-04-07 10:24:00,1.69885,1.699,1.69845,1.6986,249700000.0
2008-04-07 10:25:00,1.6986,1.6988,1.6986,1.6987,88200000.0
2008-04-07 10:26:00,1.6987,1.6994,1.6987,1.6994,98800000.0
2008-04-07 10:27:00,1.6994,1.69975,1.69895,1.6991,131100000.0
2008-04-07 10:28:00,1.69905,1.6997,1.69905,1.6995,109500000.0
2008-04-07 10:29:00,1.6995,1.6998,1.6987,1.6989,133200000.0
2008-04-07 10:30:00,1.6989,1.6992,1.6987,1.6989,83400000.0
2008-04-07 10:31:00,1.6989,1.699,1.6984,1.6985,91300000.0
2008-04-07 10:32:00,1.6985,1.6987,1.6984,1.69855,114400000.0
2008-04-07 10:33:00,1.6986,1.6986,1.6983,1.6983,254900000.0
2008-04-07 10:34:00,1.6983,1.6983,1.69795,1.6981,99700000.0
2008-04-07 10:35:00,1.6981,1.6983,1.69775,1.69775,78300000.0
2008-04-07 10:36:00,1.69775,1.698,1.69775,1.6979,127500000.0
2008-04-07 10:37:00,1.6979,1.6979,1.6976,1.6977,75600000.0
2008-04-07 10:38:00,1.6977,1.698,1.6976,1.6979,117300000.0
2008-04-07 10:39:00,1.6979,1.6982,1.6978,1.6978,127800000.0
2008-04-07 10:40:00,1.6978,1.69825,1.6978,1.69795,64700000.0
2008-04-07 10:41:00,1.6981,1.6982,1.6975,1.69805,70700000.0
2008-04-07 10:42:00,1.69805,1.6984,1.69805,1.6984,55800000.0
2008-04-07 10:43:00,1.6984,1.69855,1.69805,1.69805,58200000.0
2008-04-07 10:44:00,1.698,1.6981,1.6975,1.6978,52600000.0
2008-04-07 10:45:00,1.6979,1.6982,1.6977,1.6981,61100000.0
2008-04-07 10:46:00,1.6981,1.69835,1.698,1.69815,55700000.0
2008-04-07 10:47:00,1.69815,1.69835,1.6979,1.69815,54300000.0
2008-04-07 10:48:00,1.69815,1.6983,1.698,1.6982,74700000.0
2008-04-07 10:49:00,1.6982,1.6987,1.69815,1.69855,56500000.0
2008-04-07 10:50:00,1.69855,1.69875,1.6979,1.6983,101600000.0
2008-04-07 10:51:00,1.6983,1.6984,1.6978,1.6982,111200000.0
2008-04-07 10:52:00,1.6982,1.69875,1.6978,1.69875,54800000.0
2008-04-07 10:53:00,1.69875,1.6988,1.69835,1.69875,59100000.0
2008-04-07 10:54:00,1.69875,1.6992,1.69865,1.69895,73200000.0
2008-04-07 10:55:00,1.6989,1.6992,1.69875,1.69895,115900000.0
2008-04-07 10:56:00,1.699,1.699,1.6986,1.6987,127200000.0
2008-04-07 10:57:00,1.6987,1.69875,1.6983,1.6983,113900000.0
2008-04-07 10:58:00,1.6983,1.6992,1.6983,1.69915,74900000.0
2008-04-07 10:59:00,1.69915,1.6995,1.6991,1.6995,85100000.0
2008-04-07 11:00:00,1.6995,1.6996,1.6991,1.6991,51100000.0
2008-04-07 11:01:00,1.6991,1.69955,1.6991,1.6995,87800000.0
2008-04-07 11:02:00,1.6995,1.69965,1.69945,1.69965,67200000.0
2008-04-07 11:03:00,1.69965,1.6998,1.6995,1.6995,107100000.0
2008-04-07 11:04:00,1.69955,1.7003,1.69955,1.6999,79900000.0
2008-04-07 11:05:00,1.6999,1.7001,1.69945,1.6995,74800000.0
2008-04-07 11:06:00,1.6995,1.7,1.6995,1.6999,53400000.0
2008-04-07 11:07:00,1.6999,1.6999,1.6996,1.69965,53000000.0
2008-04-07 11:08:00,1.69965,1.7,1.6996,1.6997,57100000.0
2008-04-07 11:09:00,1.6997,1.6998,1.69945,1.6996,73300000.0
2008-04-07 11:10:00,1.6996,1.6998,1.6996,1.69965,54800000.0
2008-04-07 11:11:00,1.69965,1.69975,1.69925,1.6996,55600000.0
2008-04-07 11:12:00,1.6996,1.69985,1.6993,1.69975,49900000.0
2008-04-07 11:13:00,1.6998,1.7,1.69955,1.6997,57200000.0
2008-04-07 11:14:00,1.6997,1.7004,1.69955,1.70005,52100000.0
2008-04-07 11:15:00,1.70005,1.70035,1.69985,1.70015,74100000.0
2008-04-07 11:16:00,1.70015,1.70035,1.70005,1.70025,56500000.0
2008-04-07 11:17:00,1.70025,1.70045,1.6996,1.7,58300000.0
2008-04-07 11:18:00,1.7,1.7008,1.6999,1.7006,66400000.0
2008-04-07 11:19:00,1.7006,1.7007,1.7003,1.7005,64300000.0
2008-04-07 11:20:00,1.7005,1.7007,1.70005,1.7002,77200000.0
2008-04-07 11:21:00,1.7001,1.7008,1.7,1.7002,55200000.0
2008-04-07 11:22:00,1.7002,1.7005,1.70015,1.7003,61400000.0
2008-04-07 11:23:00,1.7003,1.7008,1.7001,1.7003,74600000.0
2008-04-07 11:24:00,1.7003,1.7005,1.70015,1.70035,76200000.0
2008-04-07 11:25:00,1.7004,1.7006,1.7002,1.7005,72600000.0
2008-04-07 11:26:00,1.7005,1.7011,1.7005,1.7011,77400000.0
2008-04-07 11:27:00,1.7011,1.7012,1.7006,1.70075,69100000.0
2008-04-07 11:28:00,1.70075,1.70105,1.70075,1.7009,63300000.0
2008-04-07 11:29:00,1.7009,1.7009,1.7006,1.7007,77200000.0
2008-04-07 11:30:00,1.7007,1.7007,1.7004,1.70055,71400000.0
2008-04-07 11:31:00,1.7006,1.7006,1.7,1.7001,77200000.0
2008-04-07 11:32:00,1.7001,1.7004,1.7001,1.7004,74500000.0
2008-04-07 11:33:00,1.7004,1.7004,1.70005,1.70025,589500000.0
2008-04-07 11:34:00,1.70025,1.70065,1.70025,1.70065,565700000.0
2008-04-07 11:35:00,1.70065,1.7007,1.7003,1.70045,67700000.0
2008-04-07 11:36:00,1.7005,1.7008,1.7,1.7002,71900000.0
2008-04-07 11:37:00,1.7002,1.70065,1.7,1.70055,56300000.0
2008-04-07 11:38:00,1.70055,1.7007,1.7,1.7,67800000.0
2008-04-07 11:39:00,1.7,1.70015,1.6997,1.6998,70700000.0
2008-04-07 11:40:00,1.6998,1.7,1.6997,1.6998,50300000.0
2008-04-07 11:41:00,1.6998,1.6999,1.69955,1.69955,63900000.0
2008-04-07 11:42:00,1.69955,1.7,1.69925,1.6998,94100000.0
2008-04-07 11:43:00,1.6998,1.6999,1.6994,1.6997,68600000.0
2008-04-07 11:44:00,1.6997,1.7,1.69945,1.69985,108500000.0
2008-04-07 11:45:00,1.69985,1.7005,1.6997,1.7002,70500000.0
2008-04-07 11:46:00,1.7002,1.7002,1.6999,1.70005,183100000.0
2008-04-07 11:47:00,1.70005,1.7003,1.69995,1.7001,124900000.0
2008-04-07 11:48:00,1.7001,1.7003,1.6999,1.6999,82600000.0
2008-04-07 11:49:00,1.6999,1.70045,1.6998,1.7002,76400000.0
2008-04-07 11:50:00,1.7001,1.701,1.7001,1.7009,54500000.0
2008-04-07 11:51:00,1.7009,1.701,1.7006,1.7008,62200000.0
2008-04-07 11:52:00,1.7008,1.70095,1.7005,1.7009,63800000.0
2008-04-07 11:53:00,1.70085,1.7014,1.7008,1.701,64900000.0
2008-04-07 11:54:00,1.701,1.7013,1.70095,1.701,53100000.0
2008-04-07 11:55:00,1.701,1.70115,1.7008,1.7008,65200000.0
2008-04-07 11:56:00,1.7008,1.7011,1.7006,1.701,71900000.0
2008-04-07 11:57:00,1.701,1.7012,1.7009,1.701,88500000.0
2008-04-07 11:58:00,1.701,1.7013,1.7009,1.7012,67100000.0
2008-04-07 11:59:00,1.7012,1.7012,1.7004,1.7007,76600000.0
2008-04-07 12:00:00,1.7007,1.7012,1.7007,1.7009,67800000.0
2008-04-07 12:01:00,1.70085,1.701,1.7004,1.7004,58700000.0
2008-04-07 12:02:00,1.7004,1.7005,1.69985,1.69985,126800000.0
2008-04-07 12:03:00,1.69985,1.69985,1.6996,1.6998,44500000.0
2008-04-07 12:04:00,1.6998,1.6998,1.6996,1.6998,96300000.0
2008-04-07 12:05:00,1.6998,1.6999,1.69955,1.6998,104300000.0
2008-04-07 12:06:00,1.6998,1.7009,1.6998,1.7003,125900000.0
2008-04-07 12:07:00,1.70035,1.7012,1.70035,1.7011,78000000.0
2008-04-07 12:08:00,1.7011,1.7011,1.7006,1.7007,100700000.0
2008-04-07 12:09:00,1.7007,1.7007,1.7002,1.7003,103900000.0
2008-04-07 12:10:00,1.7003,1.7004,1.7001,1.7003,268600000.0
2008-04-07 12:11:00,1.7002,1.7005,1.7001,1.7003,116600000.0
2008-04-07 12:12:00,1.7003,1.70035,1.69965,1.6997,95000000.0
2008-04-07 12:13:00,1.6997,1.6998,1.69925,1.6994,96400000.0
2008-04-07 12:14:00,1.6994,1.6994,1.698,1.6988,81600000.0
2008-04-07 12:15:00,1.6988,1.69925,1.6986,1.69865,121300000.0
2008-04-07 12:16:00,1.69865,1.6987,1.6967,1.6973,131500000.0
2008-04-07 12:17:00,1.6974,1.6978,1.69695,1.6978,106600000.0
2008-04-07 12:18:00,1.6978,1.6978,1.6971,1.6977,76900000.0
2008-04-07 12:19:00,1.6977,1.69795,1.69745,1.69785,55800000.0
2008-04-07 12:20:00,1.69785,1.69815,1.69775,1.69785,46700000.0
2008-04-07 12:21:00,1.69785,1.6981,1.69745,1.6976,51100000.0
2008-04-07 12:22:00,1.6976,1.698,1.69755,1.69795,53800000.0
2008-04-07 12:23:00,1.69805,1.69805,1.69785,1.69795,41400000.0
2008-04-07 12:24:00,1.69795,1.6984,1.69775,1.69825,42700000.0
2008-04-07 12:25:00,1.6982,1.69835,1.69765,1.6978,71400000.0
2008-04-07 12:26:00,1.6978,1.6981,1.69765,1.6979,60700000.0
2008-04-07 12:27:00,1.6979,1.6983,1.6975,1.6983,57700000.0
2008-04-07 12:28:00,1.6983,1.6988,1.6982,1.6988,53900000.0
2008-04-07 12:29:00,1.6988,1.6988,1.6985,1.6985,87100000.0
2008-04-07 12:30:00,1.6985,1.6986,1.69805,1.69815,80200000.0
2008-04-07 12:31:00,1.6982,1.6982,1.6978,1.6982,62800000.0
2008-04-07 12:32:00,1.6982,1.6983,1.698,1.69825,78400000.0
2008-04-07 12:33:00,1.69825,1.6983,1.69775,1.6978,47000000.0
2008-04-07 12:34:00,1.6978,1.69815,1.6977,1.6981,59800000.0
2008-04-07 12:35:00,1.6981,1.6983,1.698,1.6983,63000000.0
2008-04-07 12:36:00,1.6983,1.69885,1.6982,1.6986,69600000.0
2008-04-07 12:37:00,1.6986,1.6987,1.69835,1.69855,65400000.0
2008-04-07 12:38:00,1.69855,1.6989,1.69845,1.6986,72000000.0
2008-04-07 12:39:00,1.6986,1.6989,1.6986,1.6988,62000000.0
2008-04-07 12:40:00,1.6988,1.6989,1.6985,1.6987,64400000.0
2008-04-07 12:41:00,1.6987,1.6987,1.69845,1.6985,63300000.0
2008-04-07 12:42:00,1.6985,1.6986,1.6983,1.6985,70200000.0
2008-04-07 12:43:00,1.6985,1.6986,1.69825,1.6983,82200000.0
2008-04-07 12:44:00,1.6983,1.6986,1.6981,1.6983,65000000.0
2008-04-07 12:45:00,1.6983,1.6985,1.6981,1.6985,128800000.0
2008-04-07 12:46:00,1.6985,1.6985,1.698,1.6984,93500000.0
2008-04-07 12:47:00,1.6984,1.6988,1.6981,1.69875,87600000.0
2008-04-07 12:48:00,1.69875,1.69895,1.6987,1.6989,61700000.0
2008-04-07 12:49:00,1.6989,1.6994,1.6989,1.69895,77800000.0
2008-04-07 12:50:00,1.6989,1.69925,1.6985,1.6986,68600000.0
2008-04-07 12:51:00,1.6986,1.699,1.6985,1.6988,68600000.0
2008-04-07 12:52:00,1.6988,1.6988,1.6983,1.6986,76500000.0
2008-04-07 12:53:00,1.6986,1.6986,1.69805,1.69825,75400000.0
2008-04-07 12:54:00,1.69825,1.6986,1.69825,1.6986,70600000.0
2008-04-07 12:55:00,1.6986,1.6987,1.6985,1.6985,74600000.0
2008-04-07 12:56:00,1.6985,1.6987,1.69835,1.69855,84900000.0
2008-04-07 12:57:00,1.69855,1.69865,1.6984,1.6986,61300000.0
2008-04-07 12:58:00,1.6986,1.6994,1.6986,1.6988,73000000.0
2008-04-07 12:59:00,1.6988,1.6994,1.6987,1.6994,69800000.0
2008-04-07 13:00:00,1.6994,1.6994,1.6991,1.6991,97300000.0
2008-04-07 13:01:00,1.6991,1.6992,1.699,1.699,67800000.0
2008-04-07 13:02:00,1.699,1.69905,1.6989,1.699,61600000.0
2008-04-07 13:03:00,1.699,1.69905,1.69895,1.699,64500000.0
2008-04-07 13:04:00,1.699,1.69935,1.6988,1.699,68200000.0
2008-04-07 13:05:00,1.69905,1.6992,1.699,1.6992,51600000.0
2008-04-07 13:06:00,1.6992,1.7007,1.6992,1.7001,52300000.0
2008-04-07 13:07:00,1.7001,1.7006,1.6999,1.7002,83800000.0
2008-04-07 13:08:00,1.7002,1.7004,1.6998,1.70005,68800000.0
2008-04-07 13:09:00,1.70005,1.70025,1.7,1.70005,82000000.0
2008-04-07 13:10:00,1.70005,1.70045,1.7,1.7002,69200000.0
2008-04-07 13:11:00,1.7002,1.7002,1.6999,1.7,47200000.0
2008-04-07 13:12:00,1.7,1.7,1.69925,1.6993,68900000.0
2008-04-07 13:13:00,1.69935,1.6994,1.69925,1.6994,62300000.0
2008-04-07 13:14:00,1.6994,1.69955,1.6993,1.6994,42200000.0
2008-04-07 13:15:00,1.6994,1.6994,1.6987,1.6988,66000000.0
2008-04-07 13:16:00,1.69885,1.6991,1.69885,1.6989,62700000.0
2008-04-07 13:17:00,1.6989,1.6991,1.6986,1.6991,65800000.0
2008-04-07 13:18:00,1.6991,1.6992,1.69885,1.69895,51200000.0
2008-04-07 13:19:00,1.69895,1.6992,1.6988,1.69905,67300000.0
2008-04-07 13:20:00,1.69905,1.6991,1.69895,1.6991,48700000.0
2008-04-07 13:21:00,1.6991,1.6991,1.6988,1.6988,70100000.0
2008-04-07 13:22:00,1.6988,1.6988,1.6985,1.6988,66400000.0
2008-04-07 13:23:00,1.6988,1.699,1.6987,1.6989,78900000.0
2008-04-07 13:24:00,1.6989,1.69895,1.6986,1.6986,73700000.0
2008-04-07 13:25:00,1.6986,1.69895,1.69855,1.69865,52200000.0
2008-04-07 13:26:00,1.69865,1.69875,1.6984,1.69845,46200000.0
2008-04-07 13:27:00,1.69845,1.6989,1.69845,1.6987,73400000.0
2008-04-07 13:28:00,1.6987,1.69925,1.6987,1.6989,71800000.0
2008-04-07 13:29:00,1.6989,1.6991,1.6987,1.6988,75900000.0
2008-04-07 13:30:00,1.6988,1.6989,1.6983,1.69835,62900000.0
2008-04-07 13:31:00,1.6985,1.69895,1.698,1.69885,79200000.0
2008-04-07 13:32:00,1.69885,1.69885,1.69835,1.6984,72100000.0
2008-04-07 13:33:00,1.6984,1.6988,1.6982,1.6987,79400000.0
2008-04-07 13:34:00,1.6987,1.69885,1.69865,1.6987,57300000.0
2008-04-07 13:35:00,1.6987,1.69895,1.6987,1.69895,53500000.0
2008-04-07 13:36:00,1.69895,1.6992,1.6989,1.6991,53500000.0
2008-04-07 13:37:00,1.6991,1.69915,1.6988,1.69885,62600000.0
2008-04-07 13:38:00,1.69885,1.69895,1.6984,1.69865,69100000.0
2008-04-07 13:39:00,1.69865,1.6991,1.6986,1.69895,68100000.0
2008-04-07 13:40:00,1.69895,1.69895,1.6983,1.6987,50000000.0
2008-04-07 13:41:00,1.6987,1.69885,1.69855,1.6986,44300000.0
2008-04-07 13:42:00,1.6986,1.6987,1.69795,1.6983,46200000.0
2008-04-07 13:43:00,1.6983,1.69845,1.69825,1.69835,42600000.0
2008-04-07 13:44:00,1.69835,1.6985,1.69815,1.69835,42700000.0
2008-04-07 13:45:00,1.69835,1.6986,1.6982,1.6985,57900000.0
2008-04-07 13:46:00,1.6985,1.699,1.6985,1.6989,46600000.0
2008-04-07 13:47:00,1.6989,1.69895,1.69875,1.69875,43000000.0
2008-04-07 13:48:00,1.69875,1.6991,1.6986,1.6986,43000000.0
2008-04-07 13:49:00,1.6986,1.6987,1.6984,1.6986,70500000.0
2008-04-07 13:50:00,1.6986,1.6986,1.69835,1.6984,51000000.0
2008-04-07 13:51:00,1.6984,1.6987,1.6984,1.6987,48800000.0
2008-04-07 13:52:00,1.6987,1.6987,1.69845,1.6986,56800000.0
2008-04-07 13:53:00,1.6986,1.69875,1.69835,1.6984,59700000.0
2008-04-07 13:54:00,1.6984,1.6986,1.6984,1.6986,53400000.0
2008-04-07 13:55:00,1.6986,1.6987,1.6978,1.6978,74300000.0
2008-04-07 13:56:00,1.6978,1.6981,1.6978,1.698,66300000.0
2008-04-07 13:57:00,1.6978,1.6983,1.6978,1.6983,61700000.0
2008-04-07 13:58:00,1.6983,1.6985,1.6982,1.69835,53700000.0
2008-04-07 13:59:00,1.69835,1.69835,1.6981,1.6981,50300000.0
2008-04-07 14:00:00,1.6981,1.6981,1.6979,1.69805,78500000.0
2008-04-07 14:01:00,1.69795,1.6983,1.6977,1.69825,68300000.0
2008-04-07 14:02:00,1.6982,1.69825,1.6973,1.6974,93200000.0
2008-04-07 14:03:00,1.6974,1.6975,1.6972,1.6975,67700000.0
2008-04-07 14:04:00,1.6975,1.6976,1.6974,1.6975,67200000.0
2008-04-07 14:05:00,1.6975,1.6978,1.6975,1.6977,69300000.0
2008-04-07 14:06:00,1.6977,1.6983,1.6975,1.6979,70500000.0
2008-04-07 14:07:00,1.6979,1.6979,1.6973,1.6973,62600000.0
2008-04-07 14:08:00,1.6973,1.6975,1.69705,1.69715,60400000.0
2008-04-07 14:09:00,1.69715,1.6977,1.6968,1.6977,46400000.0
2008-04-07 14:10:00,1.6977,1.6978,1.69675,1.69685,58100000.0
2008-04-07 14:11:00,1.69685,1.69725,1.69685,1.69715,44600000.0
2008-04-07 14:12:00,1.69715,1.69755,1.6969,1.69695,44200000.0
2008-04-07 14:13:00,1.697,1.69765,1.6969,1.69755,92400000.0
2008-04-07 14:14:00,1.69755,1.6976,1.6972,1.6974,69200000.0
2008-04-07 14:15:00,1.6974,1.6975,1.6962,1.6966,77100000.0
2008-04-07 14:16:00,1.6966,1.69675,1.6963,1.69665,61700000.0
2008-04-07 14:17:00,1.69665,1.697,1.6966,1.697,47900000.0
2008-04-07 14:18:00,1.697,1.697,1.6966,1.6966,63400000.0
2008-04-07 14:19:00,1.6966,1.6967,1.69615,1.69615,64850000.0
2008-04-07 14:20:00,1.69615,1.69675,1.69615,1.6967,45100000.0
2008-04-07 14:21:00,1.6967,1.6972,1.6967,1.69695,56000000.0
2008-04-07 14:22:00,1.69695,1.69715,1.6969,1.6969,52800000.0
2008-04-07 14:23:00,1.69695,1.69695,1.6967,1.6967,59300000.0
2008-04-07 14:24:00,1.6967,1.697,1.69655,1.697,46000000.0
2008-04-07 14:25:00,1.697,1.6972,1.6967,1.6968,56700000.0
2008-04-07 14:26:00,1.6968,1.69685,1.69635,1.6966,43600000.0
2008-04-07 14:27:00,1.6966,1.697,1.69655,1.697,42400000.0
2008-04-07 14:28:00,1.697,1.6972,1.69695,1.6972,43100000.0
2008-04-07 14:29:00,1.6972,1.6975,1.6971,1.69725,42900000.0
2008-04-07 14:30:00,1.69715,1.6976,1.69715,1.6973,45300000.0
2008-04-07 14:31:00,1.6973,1.6977,1.69655,1.69675,56700000.0
2008-04-07 14:32:00,1.69675,1.697,1.6966,1.697,96800000.0
2008-04-07 14:33:00,1.697,1.697,1.69625,1.6966,69700000.0
2008-04-07 14:34:00,1.6966,1.6968,1.6964,1.69645,67000000.0
2008-04-07 14:35:00,1.69645,1.69665,1.6963,1.6965,58400000.0
2008-04-07 14:36:00,1.6965,1.69755,1.6965,1.69755,56900000.0
2008-04-07 14:37:00,1.69755,1.6976,1.69675,1.69705,47400000.0
2008-04-07 14:38:00,1.69705,1.69785,1.69695,1.69735,44000000.0
2008-04-07 14:39:00,1.69735,1.69775,1.69735,1.6976,43200000.0
2008-04-07 14:40:00,1.69755,1.69765,1.6973,1.6975,48500000.0
2008-04-07 14:41:00,1.6975,1.6975,1.697,1.697,43300000.0
2008-04-07 14:42:00,1.697,1.6972,1.6967,1.69685,120000000.0
2008-04-07 14:43:00,1.69685,1.69705,1.6967,1.697,92600000.0
2008-04-07 14:44:00,1.697,1.6972,1.6969,1.697,42300000.0
2008-04-07 14:45:00,1.697,1.6973,1.69695,1.69705,207600000.0
2008-04-07 14:46:00,1.69705,1.69715,1.6965,1.69685,546700000.0
2008-04-07 14:47:00,1.69685,1.6972,1.6962,1.69715,69900000.0
2008-04-07 14:48:00,1.69715,1.6972,1.6967,1.6969,86200000.0
2008-04-07 14:49:00,1.6969,1.6971,1.6965,1.697,75700000.0
2008-04-07 14:50:00,1.697,1.6971,1.6967,1.6968,73000000.0
2008-04-07 14:51:00,1.6968,1.6969,1.6964,1.6966,76100000.0
2008-04-07 14:52:00,1.69665,1.697,1.69665,1.69685,79200000.0
2008-04-07 14:53:00,1.69685,1.69695,1.69645,1.69685,46000000.0
2008-04-07 14:54:00,1.69685,1.6974,1.69675,1.6974,68200000.0
2008-04-07 14:55:00,1.6974,1.69775,1.6972,1.6974,78400000.0
2008-04-07 14:56:00,1.6974,1.69775,1.6974,1.6976,60400000.0
2008-04-07 14:57:00,1.6976,1.6978,1.6975,1.6977,41000000.0
2008-04-07 14:58:00,1.6977,1.69805,1.6972,1.6979,50800000.0
2008-04-07 14:59:00,1.6979,1.6985,1.6979,1.69835,64600000.0
2008-04-07 15:00:00,1.69835,1.69855,1.6979,1.6979,59900000.0
2008-04-07 15:01:00,1.6979,1.698,1.6971,1.6971,71400000.0
2008-04-07 15:02:00,1.69715,1.6975,1.6971,1.69725,54600000.0
2008-04-07 15:03:00,1.69725,1.6976,1.697,1.6972,66300000.0
2008-04-07 15:04:00,1.6972,1.6977,1.6971,1.69745,71400000.0
2008-04-07 15:05:00,1.69745,1.69745,1.697,1.69715,63000000.0
2008-04-07 15:06:00,1.69715,1.6974,1.69715,1.69725,43400000.0
2008-04-07 15:07:00,1.69725,1.69735,1.69715,1.69715,43200000.0
2008-04-07 15:08:00,1.69715,1.69725,1.69705,1.69705,43200000.0
2008-04-07 15:09:00,1.6973,1.6975,1.6972,1.69745,58200000.0
2008-04-07 15:10:00,1.69745,1.69745,1.697,1.6972,76600000.0
2008-04-07 15:11:00,1.6972,1.6973,1.697,1.6971,71600000.0
2008-04-07 15:12:00,1.6971,1.69715,1.69685,1.6969,66300000.0
2008-04-07 15:13:00,1.6969,1.6975,1.6969,1.6973,81100000.0
2008-04-07 15:14:00,1.6974,1.69755,1.6973,1.6974,67400000.0
2008-04-07 15:15:00,1.6974,1.6974,1.6973,1.6973,64500000.0
2008-04-07 15:16:00,1.6973,1.6974,1.6972,1.6972,65400000.0
2008-04-07 15:17:00,1.6972,1.6974,1.697,1.6971,64900000.0
2008-04-07 15:18:00,1.6971,1.6974,1.6969,1.6973,63600000.0
2008-04-07 15:19:00,1.6973,1.6973,1.697,1.697,64800000.0
2008-04-07 15:20:00,1.697,1.697,1.69675,1.69675,72600000.0
2008-04-07 15:21:00,1.69675,1.697,1.69675,1.697,1038700000.0
2008-04-07 15:22:00,1.697,1.69735,1.69695,1.6972,811600000.0
2008-04-07 15:23:00,1.6972,1.69775,1.69695,1.6976,118600000.0
2008-04-07 15:24:00,1.6976,1.6982,1.6976,1.698,60500000.0
2008-04-07 15:25:00,1.698,1.698,1.6973,1.6973,76600000.0
2008-04-07 15:26:00,1.6973,1.69745,1.697,1.6973,73100000.0
2008-04-07 15:27:00,1.6973,1.6973,1.69695,1.69695,585100000.0
2008-04-07 15:28:00,1.69695,1.6972,1.69685,1.697,346900000.0
2008-04-07 15:29:00,1.697,1.6977,1.69695,1.6976,221900000.0
2008-04-07 15:30:00,1.6976,1.698,1.697,1.6971,86700000.0
2008-04-07 15:31:00,1.6971,1.6972,1.69665,1.6969,403000000.0
2008-04-07 15:32:00,1.6969,1.6972,1.6967,1.697,89500000.0
2008-04-07 15:33:00,1.69705,1.6975,1.69665,1.6968,86600000.0
2008-04-07 15:34:00,1.6968,1.697,1.69665,1.697,76150000.0
2008-04-07 15:35:00,1.697,1.6971,1.6968,1.6969,65900000.0
2008-04-07 15:36:00,1.6969,1.6974,1.69665,1.6973,75350000.0
2008-04-07 15:37:00,1.6973,1.6978,1.6971,1.6977,62900000.0
2008-04-07 15:38:00,1.6977,1.6977,1.6972,1.6972,65100000.0
2008-04-07 15:39:00,1.6972,1.6975,1.6971,1.6974,66300000.0
2008-04-07 15:40:00,1.6974,1.6974,1.6971,1.6974,66400000.0
2008-04-07 15:41:00,1.6974,1.6977,1.6974,1.6976,64800000.0
2008-04-07 15:42:00,1.6976,1.69805,1.69755,1.6978,263000000.0
2008-04-07 15:43:00,1.6978,1.6983,1.6978,1.69785,164100000.0
2008-04-07 15:44:00,1.69785,1.6982,1.69785,1.69805,398000000.0
2008-04-07 15:45:00,1.69805,1.6984,1.6979,1.698,95600000.0
2008-04-07 15:46:00,1.6981,1.6981,1.6975,1.6975,688300000.0
2008-04-07 15:47:00,1.69745,1.69815,1.6974,1.69815,362100000.0
2008-04-07 15:48:00,1.69825,1.69825,1.6977,1.698,383600000.0
2008-04-07 15:49:00,1.698,1.6981,1.6973,1.6978,107300000.0
2008-04-07 15:50:00,1.6978,1.698,1.69745,1.6977,294200000.0
2008-04-07 15:51:00,1.6977,1.698,1.69695,1.6976,96700000.0
2008-04-07 15:52:00,1.6976,1.6979,1.69745,1.6979,98800000.0
2008-04-07 15:53:00,1.6979,1.6979,1.6977,1.6978,89900000.0
2008-04-07 15:54:00,1.6978,1.698,1.6978,1.6978,69900000.0
2008-04-07 15:55:00,1.6978,1.6978,1.6971,1.6972,83300000.0
2008-04-07 15:56:00,1.6971,1.6971,1.69685,1.697,87800000.0
2008-04-07 15:57:00,1.697,1.697,1.6967,1.6969,88700000.0
2008-04-07 15:58:00,1.6969,1.6969,1.6966,1.6966,94800000.0
2008-04-07 15:59:00,1.6966,1.6966,1.6963,1.6964,36700000.0
2008-04-07 16:00:00,1.6964,1.6966,1.6963,1.6965,61200000.0
2008-04-07 16:01:00,1.6965,1.6967,1.6965,1.6966,64600000.0
2008-04-07 16:02:00,1.6966,1.6971,1.6966,1.697,93000000.0
2008-04-07 16:03:00,1.697,1.6977,1.69695,1.6975,80000000.0
2008-04-07 16:04:00,1.6975,1.6981,1.69745,1.698,82900000.0
2008-04-07 16:05:00,1.698,1.6982,1.69735,1.6981,79000000.0
2008-04-07 16:06:00,1.6981,1.6984,1.6977,1.6982,63800000.0
2008-04-07 16:07:00,1.6982,1.6983,1.6979,1.6982,68500000.0
2008-04-07 16:08:00,1.6982,1.6983,1.698,1.6981,75900000.0
2008-04-07 16:09:00,1.6981,1.6985,1.69785,1.6982,67700000.0
2008-04-07 16:10:00,1.6983,1.6984,1.698,1.698,109100000.0
2008-04-07 16:11:00,1.698,1.6982,1.6975,1.6975,118800000.0
2008-04-07 16:12:00,1.6975,1.6979,1.69715,1.6973,76700000.0
2008-04-07 16:13:00,1.6973,1.6978,1.6973,1.6976,154400000.0
2008-04-07 16:14:00,1.6976,1.6976,1.6969,1.6972,284200000.0
2008-04-07 16:15:00,1.6972,1.6978,1.6968,1.6974,105300000.0
2008-04-07 16:16:00,1.6974,1.6976,1.6971,1.6976,63300000.0
2008-04-07 16:17:00,1.6976,1.6978,1.6976,1.6976,87100000.0
2008-04-07 16:18:00,1.6976,1.6983,1.69755,1.6981,78400000.0
2008-04-07 16:19:00,1.6981,1.6986,1.6981,1.6981,63700000.0
2008-04-07 16:20:00,1.6981,1.6983,1.6976,1.6976,67600000.0
2008-04-07 16:21:00,1.6976,1.6977,1.6973,1.6973,64800000.0
2008-04-07 16:22:00,1.6972,1.69755,1.6972,1.69755,62000000.0
2008-04-07 16:23:00,1.69755,1.69755,1.6973,1.6974,55500000.0
2008-04-07 16:24:00,1.6975,1.6984,1.6975,1.6982,291900000.0
2008-04-07 16:25:00,1.6982,1.69845,1.6979,1.69795,95500000.0
2008-04-07 16:26:00,1.69795,1.6987,1.69795,1.6982,92100000.0
2008-04-07 16:27:00,1.6982,1.6984,1.69795,1.69795,686000000.0
2008-04-07 16:28:00,1.69795,1.69885,1.69795,1.69885,324500000.0
2008-04-07 16:29:00,1.6989,1.6991,1.69855,1.6991,215000000.0
2008-04-07 16:30:00,1.6991,1.69925,1.6987,1.6987,150800000.0
2008-04-07 16:31:00,1.6987,1.699,1.6986,1.6986,85700000.0
2008-04-07 16:32:00,1.6986,1.6986,1.6982,1.6983,123600000.0
2008-04-07 16:33:00,1.6983,1.6983,1.6979,1.69815,90600000.0
2008-04-07 16:34:00,1.69815,1.69815,1.6974,1.6976,109800000.0
2008-04-07 16:35:00,1.6976,1.6983,1.6976,1.6983,73900000.0
2008-04-07 16:36:00,1.6983,1.6987,1.6983,1.69855,109500000.0
2008-04-07 16:37:00,1.6985,1.69855,1.6974,1.6979,171500000.0
2008-04-07 16:38:00,1.6979,1.6984,1.6977,1.6984,171900000.0
2008-04-07 16:39:00,1.6984,1.6985,1.6981,1.69815,131000000.0
2008-04-07 16:40:00,1.69825,1.6989,1.69825,1.6988,83100000.0
2008-04-07 16:41:00,1.6988,1.6988,1.6985,1.6986,64500000.0
2008-04-07 16:42:00,1.6986,1.6986,1.69775,1.69785,173500000.0
2008-04-07 16:43:00,1.69785,1.698,1.6977,1.6979,368000000.0
2008-04-07 16:44:00,1.6979,1.698,1.69735,1.6976,242900000.0
2008-04-07 16:45:00,1.6976,1.6985,1.6976,1.6982,136400000.0
2008-04-07 16:46:00,1.6982,1.69845,1.69725,1.69735,307700000.0
2008-04-07 16:47:00,1.69735,1.6975,1.6967,1.6969,209800000.0
2008-04-07 16:48:00,1.6969,1.6969,1.69595,1.6963,102700000.0
2008-04-07 16:49:00,1.6963,1.6975,1.6961,1.69705,137900000.0
2008-04-07 16:50:00,1.69695,1.697,1.6966,1.6969,83800000.0
2008-04-07 16:51:00,1.6968,1.6968,1.6965,1.6967,82100000.0
2008-04-07 16:52:00,1.6967,1.6969,1.6965,1.6966,79300000.0
2008-04-07 16:53:00,1.6966,1.6966,1.69635,1.69635,625400000.0
2008-04-07 16:54:00,1.69635,1.6964,1.69575,1.6964,153600000.0
2008-04-07 16:55:00,1.6964,1.6967,1.6963,1.69645,251800000.0
2008-04-07 16:56:00,1.6965,1.6967,1.6964,1.6966,80300000.0
2008-04-07 16:57:00,1.6966,1.6969,1.6964,1.6966,209500000.0
2008-04-07 16:58:00,1.6966,1.6972,1.69645,1.69695,182800000.0
2008-04-07 16:59:00,1.69685,1.697,1.696,1.69605,128200000.0
2008-04-07 17:00:00,1.69605,1.6966,1.6959,1.6965,172300000.0
2008-04-07 17:01:00,1.6965,1.6967,1.69635,1.6965,184400000.0
2008-04-07 17:02:00,1.6965,1.6967,1.6965,1.6965,124100000.0
2008-04-07 17:03:00,1.6965,1.697,1.6965,1.6967,70200000.0
2008-04-07 17:04:00,1.6967,1.6969,1.69645,1.6965,107100000.0
2008-04-07 17:05:00,1.69655,1.69655,1.696,1.6964,221800000.0
2008-04-07 17:06:00,1.6964,1.6964,1.69605,1.6963,99500000.0
2008-04-07 17:07:00,1.6963,1.69645,1.69615,1.69615,92400000.0
2008-04-07 17:08:00,1.69615,1.69645,1.69575,1.6963,80600000.0
2008-04-07 17:09:00,1.6963,1.69655,1.6958,1.696,172100000.0
2008-04-07 17:10:00,1.696,1.6963,1.69555,1.6956,97400000.0
2008-04-07 17:11:00,1.6956,1.69605,1.6956,1.696,134000000.0
2008-04-07 17:12:00,1.696,1.6964,1.696,1.6964,80600000.0
2008-04-07 17:13:00,1.6964,1.69655,1.6961,1.69635,424500000.0
2008-04-07 17:14:00,1.69635,1.6969,1.69635,1.69665,509200000.0
2008-04-07 17:15:00,1.69665,1.6967,1.6962,1.6964,118300000.0
2008-04-07 17:16:00,1.6964,1.6965,1.696,1.6961,93700000.0
2008-04-07 17:17:00,1.6962,1.6963,1.6953,1.6954,122800000.0
2008-04-07 17:18:00,1.6954,1.69545,1.6949,1.69525,136600000.0
2008-04-07 17:19:00,1.69525,1.6954,1.6947,1.6948,82000000.0
2008-04-07 17:20:00,1.6948,1.6951,1.6944,1.69455,79700000.0
2008-04-07 17:21:00,1.69455,1.6946,1.69365,1.6938,88900000.0
2008-04-07 17:22:00,1.6938,1.6944,1.6937,1.6939,104500000.0
2008-04-07 17:23:00,1.694,1.6951,1.6938,1.6947,183300000.0
2008-04-07 17:24:00,1.6947,1.6947,1.69395,1.69425,134800000.0
2008-04-07 17:25:00,1.69425,1.6943,1.69375,1.6942,161200000.0
2008-04-07 17:26:00,1.6942,1.6944,1.6941,1.6944,67900000.0
2008-04-07 17:27:00,1.6944,1.6946,1.694,1.69415,47000000.0
2008-04-07 17:28:00,1.69415,1.69425,1.6937,1.6941,90100000.0
2008-04-07 17:29:00,1.6941,1.6942,1.6934,1.69365,142100000.0
2008-04-07 17:30:00,1.69365,1.6938,1.6934,1.6936,120000000.0
2008-04-07 17:31:00,1.6936,1.6939,1.6934,1.69365,125800000.0
2008-04-07 17:32:00,1.69365,1.6939,1.6934,1.6936,109000000.0
2008-04-07 17:33:00,1.6937,1.694,1.6933,1.6934,78200000.0
2008-04-07 17:34:00,1.6934,1.6934,1.6928,1.6931,79500000.0
2008-04-07 17:35:00,1.6931,1.6933,1.6929,1.6932,65700000.0
2008-04-07 17:36:00,1.6932,1.6937,1.6931,1.6935,65200000.0
2008-04-07 17:37:00,1.6935,1.6936,1.6933,1.6936,64500000.0
2008-04-07 17:38:00,1.6936,1.6936,1.6931,1.6933,63800000.0
2008-04-07 17:39:00,1.6933,1.694,1.69315,1.6936,110500000.0
2008-04-07 17:40:00,1.6936,1.6941,1.69335,1.69335,119700000.0
2008-04-07 17:41:00,1.6933,1.6939,1.69325,1.6935,123600000.0
2008-04-07 17:42:00,1.69345,1.6936,1.6933,1.6936,79000000.0
2008-04-07 17:43:00,1.6936,1.6938,1.6933,1.6937,139100000.0
2008-04-07 17:44:00,1.6937,1.6942,1.6936,1.6936,78800000.0
2008-04-07 17:45:00,1.6936,1.6939,1.6936,1.6939,162000000.0
2008-04-07 17:46:00,1.6939,1.694,1.69365,1.69375,90300000.0
2008-04-07 17:47:00,1.69375,1.6939,1.6937,1.69375,93800000.0
2008-04-07 17:48:00,1.69375,1.6941,1.69365,1.69395,61600000.0
2008-04-07 17:49:00,1.69395,1.6941,1.69385,1.69395,131700000.0
2008-04-07 17:50:00,1.69395,1.69395,1.69375,1.69385,108600000.0
2008-04-07 17:51:00,1.69385,1.6943,1.69375,1.69405,59500000.0
2008-04-07 17:52:00,1.69405,1.6941,1.6939,1.69405,47800000.0
2008-04-07 17:53:00,1.69405,1.69405,1.6937,1.69405,43500000.0
2008-04-07 17:54:00,1.69405,1.69455,1.69405,1.6941,201100000.0
2008-04-07 17:55:00,1.6941,1.6943,1.694,1.6941,98700000.0
2008-04-07 17:56:00,1.6941,1.6943,1.69385,1.69405,216200000.0
2008-04-07 17:57:00,1.69405,1.69415,1.69395,1.694,515800000.0
2008-04-07 17:58:00,1.694,1.6945,1.69395,1.6941,88700000.0
2008-04-07 17:59:00,1.6941,1.6945,1.6941,1.6945,89500000.0
2008-04-07 18:00:00,1.6943,1.6945,1.6941,1.69415,71100000.0
2008-04-07 18:01:00,1.69415,1.6944,1.6941,1.6942,82800000.0
2008-04-07 18:02:00,1.6942,1.6943,1.6941,1.6942,73900000.0
2008-04-07 18:03:00,1.6942,1.6942,1.6932,1.6936,84300000.0
2008-04-07 18:04:00,1.6936,1.69385,1.6933,1.69385,102400000.0
2008-04-07 18:05:00,1.69385,1.69395,1.6936,1.6936,66300000.0
2008-04-07 18:06:00,1.6936,1.6936,1.69335,1.69345,76000000.0
2008-04-07 18:07:00,1.69345,1.69395,1.6932,1.69395,98700000.0
2008-04-07 18:08:00,1.69395,1.69415,1.69375,1.69415,67200000.0
2008-04-07 18:09:00,1.69415,1.69425,1.6936,1.69375,69400000.0
2008-04-07 18:10:00,1.69375,1.6938,1.6935,1.6936,58200000.0
2008-04-07 18:11:00,1.6936,1.6936,1.6931,1.6932,81300000.0
2008-04-07 18:12:00,1.6932,1.69345,1.6932,1.69345,50600000.0
2008-04-07 18:13:00,1.69345,1.69365,1.69345,1.69365,87100000.0
2008-04-07 18:14:00,1.69365,1.69395,1.6936,1.6939,63000000.0
2008-04-07 18:15:00,1.6939,1.69405,1.6939,1.694,72200000.0
2008-04-07 18:16:00,1.694,1.69405,1.694,1.694,78900000.0
2008-04-07 18:17:00,1.694,1.69405,1.694,1.694,70300000.0
2008-04-07 18:18:00,1.694,1.694,1.6936,1.69375,67800000.0
2008-04-07 18:19:00,1.69375,1.6938,1.6936,1.6938,82500000.0
2008-04-07 18:20:00,1.6938,1.69385,1.6938,1.6938,66700000.0
2008-04-07 18:21:00,1.6938,1.6939,1.6937,1.6938,74000000.0
2008-04-07 18:22:00,1.6938,1.6938,1.6936,1.6936,84700000.0
2008-04-07 18:23:00,1.6936,1.6936,1.69345,1.69355,86200000.0
2008-04-07 18:24:00,1.69355,1.6937,1.69355,1.6937,67500000.0
2008-04-07 18:25:00,1.6937,1.6938,1.69355,1.69355,73400000.0
2008-04-07 18:26:00,1.69355,1.6936,1.69355,1.6936,62700000.0
2008-04-07 18:27:00,1.6936,1.694,1.69355,1.69365,64800000.0
2008-04-07 18:28:00,1.69365,1.6937,1.6928,1.6928,78400000.0
2008-04-07 18:29:00,1.6928,1.693,1.6927,1.6927,65100000.0
2008-04-07 18:30:00,1.6927,1.6938,1.6923,1.6936,66600000.0
2008-04-07 18:31:00,1.6936,1.69385,1.6932,1.6937,46100000.0
2008-04-07 18:32:00,1.6937,1.6942,1.6937,1.6942,48600000.0
2008-04-07 18:33:00,1.6942,1.6944,1.6939,1.69395,60200000.0
2008-04-07 18:34:00,1.69395,1.6944,1.69395,1.6941,42900000.0
2008-04-07 18:35:00,1.6941,1.6942,1.6936,1.6936,44800000.0
2008-04-07 18:36:00,1.6936,1.6939,1.6935,1.6938,56800000.0
2008-04-07 18:37:00,1.6938,1.6938,1.69355,1.6937,78800000.0
2008-04-07 18:38:00,1.6937,1.6939,1.69355,1.69355,257500000.0
2008-04-07 18:39:00,1.69355,1.6938,1.6933,1.6933,146000000.0
2008-04-07 18:40:00,1.6933,1.69365,1.69325,1.6936,46000000.0
2008-04-07 18:41:00,1.6936,1.6938,1.6936,1.6937,46400000.0
2008-04-07 18:42:00,1.6937,1.6937,1.6934,1.6935,45400000.0
2008-04-07 18:43:00,1.6935,1.6936,1.6932,1.6933,72200000.0
2008-04-07 18:44:00,1.6933,1.6935,1.69325,1.6933,229300000.0
2008-04-07 18:45:00,1.6933,1.6934,1.69285,1.6931,62800000.0
2008-04-07 18:46:00,1.6931,1.69335,1.69305,1.69335,103800000.0
2008-04-07 18:47:00,1.69335,1.69335,1.69315,1.69315,107000000.0
2008-04-07 18:48:00,1.69315,1.69325,1.69315,1.6932,214400000.0
2008-04-07 18:49:00,1.6932,1.6932,1.69305,1.69315,45000000.0
2008-04-07 18:50:00,1.69315,1.69315,1.69315,1.69315,107000000.0
2008-04-07 18:51:00,1.69315,1.69315,1.69245,1.69275,110900000.0
2008-04-07 18:52:00,1.69275,1.6929,1.6926,1.6928,103700000.0
2008-04-07 18:53:00,1.6928,1.69285,1.6926,1.6926,41400000.0
2008-04-07 18:54:00,1.6926,1.69285,1.6926,1.6928,43000000.0
2008-04-07 18:55:00,1.6928,1.6928,1.6924,1.6927,47400000.0
2008-04-07 18:56:00,1.6927,1.6927,1.6926,1.6926,43200000.0
2008-04-07 18:57:00,1.6926,1.6926,1.6924,1.6926,47000000.0
2008-04-07 18:58:00,1.6926,1.693,1.6926,1.6927,69200000.0
2008-04-07 18:59:00,1.6927,1.6929,1.6927,1.6929,49200000.0
2008-04-07 19:00:00,1.6929,1.6929,1.6927,1.6927,57000000.0
2008-04-07 19:01:00,1.6927,1.69295,1.6927,1.69295,44800000.0
2008-04-07 19:02:00,1.69295,1.69295,1.69285,1.69295,26800000.0
2008-04-07 19:03:00,1.69295,1.69295,1.6928,1.6928,42700000.0
2008-04-07 19:04:00,1.6928,1.6931,1.6928,1.693,47900000.0
2008-04-07 19:05:00,1.693,1.69315,1.693,1.69315,106900000.0
2008-04-07 19:06:00,1.69315,1.6933,1.69315,1.6933,78000000.0
2008-04-07 19:07:00,1.6933,1.69335,1.6933,1.6933,66400000.0
2008-04-07 19:08:00,1.6933,1.6933,1.69325,1.69325,147100000.0
2008-04-07 19:09:00,1.69325,1.69325,1.69325,1.69325,21900000.0
2008-04-07 19:10:00,1.69325,1.69325,1.69325,1.69325,21300000.0
2008-04-07 19:11:00,1.69325,1.69325,1.69325,1.69325,21400000.0
2008-04-07 19:12:00,1.69325,1.6933,1.69325,1.69325,26600000.0
2008-04-07 19:13:00,1.69325,1.69325,1.693,1.693,79700000.0
2008-04-07 19:14:00,1.693,1.693,1.69285,1.69285,68700000.0
2008-04-07 19:15:00,1.6929,1.69305,1.6928,1.69305,55200000.0
2008-04-07 19:16:00,1.69305,1.6932,1.693,1.6931,66200000.0
2008-04-07 19:17:00,1.6931,1.6932,1.693,1.6932,54000000.0
2008-04-07 19:18:00,1.6932,1.6932,1.69305,1.69305,85900000.0
2008-04-07 19:19:00,1.69305,1.6933,1.69305,1.6933,207600000.0
2008-04-07 19:20:00,1.6933,1.6938,1.6933,1.69365,54500000.0
2008-04-07 19:21:00,1.69365,1.6938,1.6936,1.6938,68000000.0
2008-04-07 19:22:00,1.6938,1.6938,1.6938,1.6938,85400000.0
2008-04-07 19:23:00,1.6938,1.6938,1.69365,1.69365,53200000.0
2008-04-07 19:24:00,1.69365,1.69375,1.69365,1.6937,42800000.0
2008-04-07 19:25:00,1.6937,1.694,1.6937,1.6939,47200000.0
2008-04-07 19:26:00,1.6939,1.694,1.6935,1.69365,50200000.0
2008-04-07 19:27:00,1.69365,1.69365,1.69355,1.69355,31300000.0
2008-04-07 19:28:00,1.69355,1.694,1.69355,1.69395,41400000.0
2008-04-07 19:29:00,1.69395,1.694,1.69385,1.69385,42300000.0
2008-04-07 19:30:00,1.69385,1.694,1.6938,1.69385,42400000.0
2008-04-07 19:31:00,1.69385,1.69385,1.6938,1.6938,43000000.0
2008-04-07 19:32:00,1.6938,1.6938,1.6938,1.6938,40000000.0
2008-04-07 19:33:00,1.6938,1.6938,1.6936,1.6936,43400000.0
2008-04-07 19:34:00,1.6936,1.6936,1.6934,1.6936,39500000.0
2008-04-07 19:35:00,1.6936,1.6936,1.6935,1.6935,42800000.0
2008-04-07 19:36:00,1.6935,1.6935,1.6932,1.6932,42800000.0
2008-04-07 19:37:00,1.6932,1.69345,1.69295,1.6934,54200000.0
2008-04-07 19:38:00,1.6934,1.6939,1.6934,1.6939,74800000.0
2008-04-07 19:39:00,1.6939,1.6939,1.6937,1.6938,48200000.0
2008-04-07 19:40:00,1.6938,1.6938,1.6936,1.6938,43600000.0
2008-04-07 19:41:00,1.6938,1.6942,1.6938,1.6942,43400000.0
2008-04-07 19:42:00,1.6942,1.6942,1.69395,1.694,43100000.0
2008-04-07 19:43:00,1.694,1.6949,1.694,1.6949,48600000.0
2008-04-07 19:44:00,1.6949,1.695,1.6947,1.6949,43600000.0
2008-04-07 19:45:00,1.6949,1.6949,1.69445,1.69445,43200000.0
2008-04-07 19:46:00,1.69445,1.69485,1.69445,1.69455,46200000.0
2008-04-07 19:47:00,1.69455,1.69455,1.6941,1.6942,55700000.0
2008-04-07 19:48:00,1.6942,1.6944,1.6941,1.6941,45200000.0
2008-04-07 19:49:00,1.6941,1.6941,1.694,1.694,42600000.0
2008-04-07 19:50:00,1.694,1.6941,1.694,1.6941,43000000.0
2008-04-07 19:51:00,1.6941,1.6941,1.6941,1.6941,43000000.0
2008-04-07 19:52:00,1.6941,1.6941,1.6939,1.6941,43200000.0
2008-04-07 19:53:00,1.6941,1.6943,1.6941,1.6942,43200000.0
2008-04-07 19:54:00,1.6942,1.6943,1.6939,1.6943,45800000.0
2008-04-07 19:55:00,1.6943,1.6946,1.6941,1.6942,48900000.0
2008-04-07 19:56:00,1.6942,1.6943,1.6941,1.6941,43000000.0
2008-04-07 19:57:00,1.6941,1.6941,1.6938,1.6938,43200000.0
2008-04-07 19:58:00,1.6938,1.6938,1.6935,1.6935,43000000.0
2008-04-07 19:59:00,1.6935,1.6936,1.6932,1.6936,42800000.0
2008-04-07 20:00:00,1.6936,1.6936,1.6932,1.6936,42400000.0
2008-04-07 20:01:00,1.6936,1.6938,1.6936,1.69365,48800000.0
2008-04-07 20:02:00,1.69365,1.6937,1.69365,1.6937,66900000.0
2008-04-07 20:03:00,1.6937,1.6937,1.6934,1.6934,60100000.0
2008-04-07 20:04:00,1.6934,1.6936,1.6934,1.6935,50900000.0
2008-04-07 20:05:00,1.6935,1.6937,1.6935,1.6937,44500000.0
2008-04-07 20:06:00,1.6937,1.6939,1.6937,1.6939,47000000.0
2008-04-07 20:07:00,1.6939,1.694,1.6935,1.6936,44500000.0
2008-04-07 20:08:00,1.6936,1.69375,1.6934,1.6935,43200000.0
2008-04-07 20:09:00,1.6935,1.6935,1.6935,1.6935,42600000.0
2008-04-07 20:10:00,1.6935,1.6935,1.6935,1.6935,41600000.0
2008-04-07 20:11:00,1.6935,1.6935,1.6935,1.6935,42800000.0
2008-04-07 20:12:00,1.6935,1.6937,1.6935,1.6935,43200000.0
2008-04-07 20:13:00,1.6935,1.6937,1.6935,1.6937,42000000.0
2008-04-07 20:14:00,1.6937,1.6938,1.6937,1.6938,43000000.0
2008-04-07 20:15:00,1.6938,1.694,1.6937,1.694,41600000.0
2008-04-07 20:16:00,1.694,1.694,1.6939,1.69395,45500000.0
2008-04-07 20:17:00,1.69395,1.69395,1.6937,1.6938,44000000.0
2008-04-07 20:18:00,1.6938,1.6939,1.6938,1.6939,43200000.0
2008-04-07 20:19:00,1.6939,1.6939,1.6939,1.6939,43400000.0
2008-04-07 20:20:00,1.6939,1.694,1.6938,1.6938,42800000.0
2008-04-07 20:21:00,1.6938,1.69405,1.6938,1.694,43600000.0
2008-04-07 20:22:00,1.694,1.694,1.694,1.694,44000000.0
2008-04-07 20:23:00,1.694,1.69475,1.694,1.6944,45600000.0
2008-04-07 20:24:00,1.6944,1.6949,1.6944,1.6945,42600000.0
2008-04-07 20:25:00,1.6946,1.6947,1.6943,1.6946,43400000.0
2008-04-07 20:26:00,1.6946,1.6946,1.6944,1.6944,43200000.0
2008-04-07 20:27:00,1.6944,1.6944,1.6944,1.6944,43400000.0
2008-04-07 20:28:00,1.6944,1.6947,1.6944,1.6945,41200000.0
2008-04-07 20:29:00,1.6945,1.6946,1.6944,1.6945,42800000.0
2008-04-07 20:30:00,1.6945,1.6946,1.694,1.6942,42800000.0
2008-04-07 20:31:00,1.6942,1.6943,1.6941,1.6941,43000000.0
2008-04-07 20:32:00,1.6941,1.6941,1.6941,1.6941,42600000.0
2008-04-07 20:33:00,1.6941,1.6942,1.694,1.694,43000000.0
2008-04-07 20:34:00,1.694,1.6946,1.694,1.6946,43200000.0
2008-04-07 20:35:00,1.6946,1.6951,1.6946,1.69485,45800000.0
2008-04-07 20:36:00,1.69485,1.695,1.6944,1.69445,50100000.0
2008-04-07 20:37:00,1.69445,1.6946,1.6944,1.6944,80300000.0
2008-04-07 20:38:00,1.6944,1.6947,1.69435,1.6946,41600000.0
2008-04-07 20:39:00,1.6946,1.6949,1.6946,1.6948,42400000.0
2008-04-07 20:40:00,1.6948,1.6948,1.69455,1.69455,33500000.0
2008-04-07 20:41:00,1.69455,1.69455,1.6942,1.6943,35500000.0
2008-04-07 20:42:00,1.6943,1.6943,1.6935,1.6935,52600000.0
2008-04-07 20:43:00,1.6935,1.6936,1.69335,1.6935,47900000.0
2008-04-07 20:44:00,1.6935,1.6937,1.6935,1.6937,103500000.0
2008-04-07 20:45:00,1.6937,1.69375,1.6935,1.6935,88100000.0
2008-04-07 20:46:00,1.6935,1.6938,1.69335,1.6938,123600000.0
2008-04-07 20:47:00,1.6938,1.69405,1.6938,1.6939,43600000.0
2008-04-07 20:48:00,1.6939,1.694,1.6938,1.694,44700000.0
2008-04-07 20:49:00,1.694,1.69405,1.6939,1.69405,79800000.0
2008-04-07 20:50:00,1.69405,1.69465,1.69405,1.6944,44400000.0
2008-04-07 20:51:00,1.6944,1.6946,1.6938,1.6945,42800000.0
2008-04-07 20:52:00,1.6945,1.6945,1.6943,1.6943,42400000.0
2008-04-07 20:53:00,1.6943,1.6944,1.6942,1.6942,42800000.0
2008-04-07 20:54:00,1.6942,1.6945,1.6942,1.6944,43200000.0
2008-04-07 20:55:00,1.6944,1.6946,1.6943,1.6946,42000000.0
2008-04-07 20:56:00,1.6946,1.6949,1.6946,1.69475,43600000.0
2008-04-07 20:57:00,1.69475,1.6948,1.69475,1.69475,22700000.0
2008-04-07 20:58:00,1.69475,1.69475,1.6946,1.6947,40600000.0
2008-04-07 20:59:00,1.6947,1.6947,1.69435,1.69435,72300000.0
2008-04-07 21:00:00,1.69435,1.6959,1.69435,1.6958,53200000.0
2008-04-07 21:01:00,1.6958,1.696,1.6956,1.6958,43100000.0
2008-04-07 21:02:00,1.6958,1.6959,1.6956,1.6959,42800000.0
2008-04-07 21:03:00,1.6959,1.6959,1.6955,1.6955,50600000.0
2008-04-07 21:04:00,1.6955,1.6957,1.695,1.69555,43500000.0
2008-04-07 21:05:00,1.69555,1.69555,1.6954,1.6955,43000000.0
2008-04-07 21:06:00,1.6955,1.6955,1.69515,1.69525,44700000.0
2008-04-07 21:07:00,1.69525,1.69525,1.6948,1.6948,22700000.0
2008-04-07 21:08:00,1.6948,1.6958,1.6948,1.6958,98100000.0
2008-04-07 21:09:00,1.6958,1.6963,1.6958,1.696,82000000.0
2008-04-07 21:10:00,1.696,1.6967,1.696,1.6967,51200000.0
2008-04-07 21:11:00,1.6967,1.6967,1.696,1.69625,64200000.0
2008-04-07 21:12:00,1.6962,1.6966,1.6957,1.6957,56900000.0
2008-04-07 21:13:00,1.6957,1.69575,1.6956,1.6957,46400000.0
2008-04-07 21:14:00,1.6957,1.6957,1.69545,1.69545,43500000.0
2008-04-07 21:15:00,1.69545,1.6955,1.6953,1.69535,45400000.0
2008-04-07 21:16:00,1.69535,1.6955,1.6953,1.6955,45400000.0
2008-04-07 21:17:00,1.6955,1.69565,1.6955,1.69565,110400000.0
2008-04-07 21:18:00,1.69565,1.69565,1.6955,1.69555,94800000.0
2008-04-07 21:19:00,1.69555,1.69555,1.6953,1.69545,38700000.0
2008-04-07 21:20:00,1.69545,1.69555,1.69545,1.69545,51100000.0
2008-04-07 21:21:00,1.69545,1.69555,1.69545,1.69555,65700000.0
2008-04-07 21:22:00,1.69555,1.69565,1.69515,1.69525,56600000.0
2008-04-07 21:23:00,1.69525,1.69535,1.6952,1.6953,49200000.0
2008-04-07 21:24:00,1.6953,1.6953,1.6953,1.6953,48000000.0
2008-04-07 21:25:00,1.6953,1.6954,1.6953,1.6954,51000000.0
2008-04-07 21:26:00,1.6954,1.69545,1.6954,1.69545,49400000.0
2008-04-07 21:27:00,1.69545,1.69545,1.6952,1.6953,53000000.0
2008-04-07 21:28:00,1.6953,1.6954,1.6953,1.6953,39800000.0
2008-04-07 21:29:00,1.6953,1.69535,1.6952,1.6952,43400000.0
2008-04-07 21:30:00,1.6952,1.6955,1.6952,1.6953,44500000.0
2008-04-07 21:31:00,1.6953,1.6954,1.6942,1.6944,48400000.0
2008-04-07 21:32:00,1.6944,1.6947,1.6943,1.6947,41200000.0
2008-04-07 21:33:00,1.6947,1.69515,1.6945,1.69495,58200000.0
2008-04-07 21:34:00,1.69495,1.6955,1.6947,1.6952,59500000.0
2008-04-07 21:35:00,1.6952,1.69595,1.6952,1.69595,92400000.0
2008-04-07 21:36:00,1.69595,1.69595,1.69575,1.69575,109200000.0
2008-04-07 21:37:00,1.69575,1.69575,1.69535,1.69535,42400000.0
2008-04-07 21:38:00,1.69535,1.6955,1.6952,1.6952,60000000.0
2008-04-07 21:39:00,1.6952,1.6953,1.6952,1.6953,43000000.0
2008-04-07 21:40:00,1.6953,1.6953,1.695,1.6951,43000000.0
2008-04-07 21:41:00,1.6951,1.69545,1.6951,1.6951,42800000.0
2008-04-07 21:42:00,1.6951,1.6953,1.6951,1.69525,80100000.0
2008-04-07 21:43:00,1.69525,1.69555,1.69525,1.6955,45600000.0
2008-04-07 21:44:00,1.6955,1.69595,1.6955,1.69585,49800000.0
2008-04-07 21:45:00,1.69585,1.69585,1.69585,1.69585,41600000.0
2008-04-07 21:46:00,1.69585,1.69585,1.69585,1.69585,42800000.0
2008-04-07 21:47:00,1.69585,1.69585,1.69535,1.69535,54600000.0
2008-04-07 21:48:00,1.69535,1.69535,1.69535,1.69535,75400000.0
2008-04-07 21:49:00,1.69535,1.6958,1.6952,1.69575,51800000.0
2008-04-07 21:50:00,1.69575,1.69575,1.6954,1.69545,51300000.0
2008-04-07 21:51:00,1.69545,1.6955,1.6952,1.6952,53200000.0
2008-04-07 21:52:00,1.6952,1.6956,1.6951,1.69525,94800000.0
2008-04-07 21:53:00,1.69525,1.69525,1.6952,1.6952,73900000.0
2008-04-07 21:54:00,1.6952,1.6952,1.6951,1.69515,44300000.0
2008-04-07 21:55:00,1.69515,1.69525,1.69515,1.69525,99300000.0
2008-04-07 21:56:00,1.69525,1.69545,1.69525,1.69545,94900000.0
2008-04-07 21:57:00,1.69545,1.69545,1.695,1.6951,36400000.0
2008-04-07 21:58:00,1.6951,1.6951,1.6946,1.69495,84100000.0
2008-04-07 21:59:00,1.69495,1.69525,1.6948,1.69515,40300000.0
2008-04-07 22:00:00,1.69515,1.69535,1.6951,1.69535,39400000.0
2008-04-07 22:01:00,1.69535,1.6954,1.6951,1.69515,42900000.0
2008-04-07 22:02:00,1.69515,1.69535,1.695,1.69535,65000000.0
2008-04-07 22:03:00,1.69535,1.6957,1.69535,1.69565,62000000.0
2008-04-07 22:04:00,1.69565,1.69565,1.69495,1.69505,80700000.0
2008-04-07 22:05:00,1.69505,1.6953,1.695,1.6953,45200000.0
2008-04-07 22:06:00,1.6953,1.6956,1.69515,1.69545,55500000.0
2008-04-07 22:07:00,1.6955,1.69555,1.6952,1.6953,59900000.0
2008-04-07 22:08:00,1.6953,1.6955,1.6953,1.69545,78000000.0
2008-04-07 22:09:00,1.69545,1.69545,1.6953,1.6953,54800000.0
2008-04-07 22:10:00,1.6953,1.6955,1.6953,1.6955,62600000.0
2008-04-07 22:11:00,1.6955,1.6955,1.69545,1.69545,43000000.0
2008-04-07 22:12:00,1.69545,1.6956,1.6953,1.6954,55600000.0
2008-04-07 22:13:00,1.6954,1.6955,1.6951,1.69515,53200000.0
2008-04-07 22:14:00,1.69515,1.69525,1.69505,1.69525,43800000.0
2008-04-07 22:15:00,1.69525,1.6953,1.6952,1.6953,46200000.0
2008-04-07 22:16:00,1.6953,1.69535,1.69515,1.6952,47000000.0
2008-04-07 22:17:00,1.6952,1.6953,1.6949,1.6949,30600000.0
2008-04-07 22:18:00,1.6947,1.6947,1.6946,1.6946,17200000.0
2008-04-07 22:19:00,1.6948,1.69545,1.6948,1.69525,17200000.0
2008-04-07 22:20:00,1.69525,1.69555,1.6952,1.69525,8800000.0
2008-04-07 22:21:00,1.69525,1.6956,1.69525,1.6955,11400000.0
2008-04-07 22:22:00,1.6955,1.6956,1.6955,1.69555,3800000.0
2008-04-07 22:23:00,1.69555,1.69555,1.6953,1.6954,6600000.0
2008-04-07 22:24:00,1.6954,1.6954,1.69535,1.69535,5000000.0
2008-04-07 22:25:00,1.6953,1.6955,1.6953,1.6954,6800000.0
2008-04-07 22:26:00,1.6954,1.6955,1.6954,1.6955,4400000.0
2008-04-07 22:27:00,1.6955,1.69605,1.6954,1.696,7600000.0
2008-04-07 22:28:00,1.69605,1.69605,1.6957,1.6957,9000000.0
2008-04-07 22:29:00,1.6957,1.6959,1.69565,1.6958,9400000.0
2008-04-07 22:30:00,1.6958,1.6963,1.6958,1.69615,18000000.0
2008-04-07 22:31:00,1.69615,1.69615,1.696,1.69615,9500000.0
2008-04-07 22:32:00,1.69615,1.69645,1.69615,1.6964,15800000.0
2008-04-07 22:33:00,1.6964,1.69675,1.69635,1.69675,14400000.0
2008-04-07 22:34:00,1.69675,1.6975,1.6967,1.6972,28900000.0
2008-04-07 22:35:00,1.6972,1.69725,1.69695,1.697,6600000.0
2008-04-07 22:36:00,1.697,1.69715,1.697,1.6971,9200000.0
2008-04-07 22:37:00,1.6971,1.69755,1.69655,1.69705,40700000.0
2008-04-07 22:38:00,1.69705,1.6971,1.6968,1.6969,11600000.0
2008-04-07 22:39:00,1.6969,1.69695,1.6969,1.69695,8800000.0
2008-04-07 22:40:00,1.69695,1.6971,1.6969,1.6971,8600000.0
2008-04-07 22:41:00,1.6971,1.6971,1.6969,1.69695,5000000.0
2008-04-07 22:42:00,1.6969,1.6969,1.6966,1.6966,12400000.0
2008-04-07 22:43:00,1.6966,1.69675,1.69645,1.69675,8400000.0
2008-04-07 22:44:00,1.69675,1.6968,1.69675,1.6968,4200000.0
2008-04-07 22:45:00,1.6968,1.6968,1.69655,1.69665,9600000.0
2008-04-07 22:46:00,1.69665,1.6973,1.69665,1.6968,16400000.0
2008-04-07 22:47:00,1.6968,1.69695,1.6968,1.6968,10400000.0
2008-04-07 22:48:00,1.69685,1.69705,1.6968,1.6969,14200000.0
2008-04-07 22:49:00,1.6969,1.697,1.69675,1.697,14600000.0
2008-04-07 22:50:00,1.697,1.69745,1.697,1.69725,19200000.0
2008-04-07 22:51:00,1.69725,1.69725,1.69605,1.6962,89700000.0
2008-04-07 22:52:00,1.6962,1.69695,1.6962,1.6968,24700000.0
2008-04-07 22:53:00,1.6968,1.697,1.69675,1.69675,10400000.0
2008-04-07 22:54:00,1.6968,1.6969,1.69665,1.69685,10800000.0
2008-04-07 22:55:00,1.6968,1.6968,1.69665,1.69665,9200000.0
2008-04-07 22:56:00,1.69665,1.6968,1.69665,1.6968,13100000.0
2008-04-07 22:57:00,1.6968,1.6968,1.69675,1.6968,25600000.0
2008-04-07 22:58:00,1.6968,1.6969,1.6968,1.6968,14200000.0
2008-04-07 22:59:00,1.6968,1.6968,1.6968,1.6968,10000000.0
2008-04-07 23:00:00,1.6968,1.6968,1.6963,1.6968,161600000.0
2008-04-07 23:01:00,1.6968,1.697,1.6968,1.697,243800000.0
2008-04-07 23:02:00,1.697,1.6972,1.6968,1.6972,294400000.0
2008-04-07 23:03:00,1.6972,1.6977,1.6971,1.6974,317400000.0
2008-04-07 23:04:00,1.6974,1.6975,1.6972,1.6973,309100000.0
2008-04-07 23:05:00,1.6973,1.6976,1.697,1.6974,145300000.0
2008-04-07 23:06:00,1.6974,1.6976,1.6974,1.6976,19300000.0
2008-04-07 23:07:00,1.6976,1.6981,1.6976,1.6976,314900000.0
2008-04-07 23:08:00,1.6976,1.6978,1.6974,1.6975,308600000.0
2008-04-07 23:09:00,1.6975,1.6976,1.6974,1.6975,230200000.0
2008-04-07 23:10:00,1.6975,1.6975,1.6972,1.6973,262500000.0
2008-04-07 23:11:00,1.6973,1.6973,1.6972,1.6973,129300000.0
2008-04-07 23:12:00,1.6973,1.6974,1.6972,1.6973,309800000.0
2008-04-07 23:13:00,1.6974,1.6977,1.6972,1.6977,237400000.0
2008-04-07 23:14:00,1.6977,1.6982,1.6975,1.6982,262200000.0
2008-04-07 23:15:00,1.6982,1.6982,1.6978,1.698,220800000.0
2008-04-07 23:16:00,1.698,1.698,1.69765,1.698,157600000.0
2008-04-07 23:17:00,1.698,1.698,1.6976,1.6976,202400000.0
2008-04-07 23:18:00,1.6976,1.6977,1.6973,1.6976,250000000.0
2008-04-07 23:19:00,1.6976,1.6977,1.6974,1.6976,271400000.0
2008-04-07 23:20:00,1.6976,1.6976,1.6975,1.6976,184000000.0
2008-04-07 23:21:00,1.6976,1.6977,1.6973,1.6973,149300000.0
2008-04-07 23:22:00,1.6973,1.6973,1.69705,1.6972,176800000.0
2008-04-07 23:23:00,1.6972,1.6973,1.697,1.69715,162200000.0
2008-04-07 23:24:00,1.69715,1.6972,1.6968,1.697,271800000.0
2008-04-07 23:25:00,1.697,1.6973,1.69675,1.6973,207800000.0
2008-04-07 23:26:00,1.6973,1.6975,1.697,1.6971,259600000.0
2008-04-07 23:27:00,1.6971,1.6972,1.6968,1.6968,228000000.0
2008-04-07 23:28:00,1.6968,1.6968,1.6966,1.6966,211800000.0
2008-04-07 23:29:00,1.6966,1.6966,1.6964,1.6964,114100000.0
2008-04-07 23:30:00,1.6964,1.69685,1.6964,1.6967,121700000.0
2008-04-07 23:31:00,1.6967,1.6969,1.6967,1.6969,125000000.0
2008-04-07 23:32:00,1.6968,1.6969,1.6966,1.6969,167000000.0
2008-04-07 23:33:00,1.6969,1.6969,1.6969,1.6969,151800000.0
2008-04-07 23:34:00,1.6968,1.6969,1.6968,1.6968,170200000.0
2008-04-07 23:35:00,1.6968,1.6971,1.6968,1.6971,161000000.0
2008-04-07 23:36:00,1.6971,1.6977,1.697,1.6977,152000000.0
2008-04-07 23:37:00,1.6977,1.6978,1.6971,1.6973,257800000.0
2008-04-07 23:38:00,1.6973,1.6974,1.6973,1.6974,147200000.0
2008-04-07 23:39:00,1.6974,1.6975,1.6974,1.6974,133400000.0
2008-04-07 23:40:00,1.6974,1.6976,1.6974,1.6975,174800000.0
2008-04-07 23:41:00,1.6975,1.6979,1.6975,1.6979,239200000.0
2008-04-07 23:42:00,1.6979,1.6979,1.6978,1.6979,188600000.0
2008-04-07 23:43:00,1.6979,1.6981,1.6979,1.6979,184000000.0
2008-04-07 23:44:00,1.6979,1.6982,1.6979,1.6982,184000000.0
2008-04-07 23:45:00,1.6982,1.6983,1.6979,1.6979,299000000.0
2008-04-07 23:46:00,1.6979,1.6979,1.6969,1.6975,176600000.0
2008-04-07 23:47:00,1.6975,1.6976,1.6972,1.6975,88000000.0
2008-04-07 23:48:00,1.6975,1.6976,1.6972,1.6972,100000000.0
2008-04-07 23:49:00,1.6972,1.6975,1.6972,1.6974,74000000.0
2008-04-07 23:50:00,1.6974,1.6978,1.6974,1.6978,86000000.0
2008-04-07 23:51:00,1.6978,1.6978,1.6974,1.69745,16000000.0
2008-04-07 23:52:00,1.69745,1.6976,1.69745,1.69755,78900000.0
2008-04-07 23:53:00,1.69755,1.698,1.69755,1.6977,29600000.0
2008-04-07 23:54:00,1.6977,1.6977,1.6976,1.6976,72000000.0
2008-04-07 23:55:00,1.6976,1.6976,1.6971,1.6973,121600000.0
2008-04-07 23:56:00,1.6973,1.6978,1.6969,1.6977,224000000.0
2008-04-07 23:57:00,1.6977,1.6977,1.6974,1.6974,202600000.0
2008-04-07 23:58:00,1.6974,1.6974,1.6964,1.6971,285200000.0
2008-04-07 23:59:00,1.6971,1.6971,1.6968,1.6968,188400000.0
2008-04-08 00:00:00,1.6968,1.6976,1.6968,1.6976,235200000.0
2008-04-08 00:01:00,1.6976,1.698,1.6976,1.6979,199200000.0
2008-04-08 00:02:00,1.6979,1.698,1.6977,1.6978,45600000.0
2008-04-08 00:03:00,1.6978,1.6979,1.6977,1.6977,44000000.0
2008-04-08 00:04:00,1.6977,1.6977,1.6977,1.6977,23200000.0
2008-04-08 00:05:00,1.6977,1.6979,1.6977,1.6979,21300000.0
2008-04-08 00:06:00,1.6979,1.6979,1.6979,1.6979,15000000.0
2008-04-08 00:07:00,1.6979,1.6979,1.6969,1.6976,115000000.0
2008-04-08 00:08:00,1.6976,1.6977,1.6974,1.6975,39300000.0
2008-04-08 00:09:00,1.6976,1.6977,1.6976,1.6976,16000000.0
2008-04-08 00:10:00,1.6976,1.6976,1.6975,1.6975,18000000.0
2008-04-08 00:11:00,1.6975,1.6977,1.6968,1.697,117800000.0
2008-04-08 00:12:00,1.697,1.6971,1.697,1.6971,33200000.0
2008-04-08 00:13:00,1.6971,1.6971,1.697,1.697,16300000.0
2008-04-08 00:14:00,1.697,1.6972,1.697,1.6972,20800000.0
2008-04-08 00:15:00,1.6972,1.6972,1.6969,1.6969,91500000.0
2008-04-08 00:16:00,1.6969,1.6972,1.6969,1.697,31900000.0
2008-04-08 00:17:00,1.697,1.6972,1.697,1.6972,98600000.0
2008-04-08 00:18:00,1.6972,1.6972,1.6972,1.6972,16500000.0
2008-04-08 00:19:00,1.6971,1.6971,1.6967,1.6967,279900000.0
2008-04-08 00:20:00,1.6967,1.6967,1.69645,1.6967,115600000.0
2008-04-08 00:21:00,1.6967,1.697,1.6967,1.697,22300000.0
2008-04-08 00:22:00,1.697,1.697,1.6969,1.697,206700000.0
2008-04-08 00:23:00,1.697,1.697,1.6963,1.6963,85500000.0
2008-04-08 00:24:00,1.6963,1.6964,1.6963,1.6964,129400000.0
2008-04-08 00:25:00,1.6964,1.6964,1.6964,1.6964,138400000.0
2008-04-08 00:26:00,1.6964,1.6964,1.6962,1.6962,25500000.0
2008-04-08 00:27:00,1.6962,1.6967,1.6962,1.6966,75500000.0
2008-04-08 00:28:00,1.6966,1.69675,1.69645,1.69655,109300000.0
2008-04-08 00:29:00,1.69655,1.697,1.6965,1.6968,90400000.0
2008-04-08 00:30:00,1.6968,1.697,1.6968,1.697,15500000.0
2008-04-08 00:31:00,1.697,1.6971,1.697,1.697,20000000.0
2008-04-08 00:32:00,1.697,1.697,1.697,1.697,16000000.0
2008-04-08 00:33:00,1.697,1.697,1.6966,1.6967,77400000.0
2008-04-08 00:34:00,1.6967,1.6967,1.6967,1.6967,14500000.0
2008-04-08 00:35:00,1.6967,1.6968,1.6966,1.6967,30900000.0
2008-04-08 00:36:00,1.6967,1.6967,1.6965,1.6966,35600000.0
2008-04-08 00:37:00,1.6966,1.6967,1.6964,1.6965,24400000.0
2008-04-08 00:38:00,1.6965,1.6966,1.6965,1.6965,17800000.0
2008-04-08 00:39:00,1.6965,1.6965,1.6963,1.6963,18000000.0
2008-04-08 00:40:00,1.6963,1.6964,1.69625,1.6963,22300000.0
2008-04-08 00:41:00,1.6964,1.6966,1.69605,1.6966,78000000.0
2008-04-08 00:42:00,1.6969,1.6971,1.6965,1.69695,122900000.0
2008-04-08 00:43:00,1.69695,1.69775,1.69695,1.6973,85500000.0
2008-04-08 00:44:00,1.6973,1.6974,1.6973,1.6973,25300000.0
2008-04-08 00:45:00,1.6973,1.6973,1.6973,1.6973,16500000.0
2008-04-08 00:46:00,1.6973,1.6973,1.6973,1.6973,14500000.0
2008-04-08 00:47:00,1.6973,1.6973,1.6973,1.6973,21500000.0
2008-04-08 00:48:00,1.6973,1.6974,1.6972,1.6974,20000000.0
2008-04-08 00:49:00,1.6974,1.6974,1.6973,1.6974,16500000.0
2008-04-08 00:50:00,1.6974,1.6976,1.6974,1.6974,20000000.0
2008-04-08 00:51:00,1.6974,1.6974,1.6974,1.6974,16500000.0
2008-04-08 00:52:00,1.6974,1.6974,1.69725,1.6974,31700000.0
2008-04-08 00:53:00,1.6974,1.6974,1.6972,1.6974,33300000.0
2008-04-08 00:54:00,1.6974,1.6974,1.6972,1.6973,19800000.0
2008-04-08 00:55:00,1.6973,1.6974,1.6973,1.6974,27800000.0
2008-04-08 00:56:00,1.6974,1.6975,1.6974,1.6974,19500000.0
2008-04-08 00:57:00,1.6974,1.6975,1.6972,1.6975,28100000.0
2008-04-08 00:58:00,1.6975,1.6975,1.6974,1.6974,21000000.0
2008-04-08 00:59:00,1.6974,1.6974,1.6971,1.6971,33500000.0
2008-04-08 01:00:00,1.6971,1.6971,1.6971,1.6971,23000000.0
2008-04-08 01:01:00,1.6971,1.6974,1.69685,1.69685,35300000.0
2008-04-08 01:02:00,1.6969,1.6969,1.6966,1.6967,61700000.0
2008-04-08 01:03:00,1.6967,1.6967,1.6965,1.6965,28500000.0
2008-04-08 01:04:00,1.6965,1.6965,1.6956,1.6956,261000000.0
2008-04-08 01:05:00,1.6956,1.696,1.6952,1.6955,159700000.0
2008-04-08 01:06:00,1.6955,1.6956,1.6953,1.6954,40200000.0
2008-04-08 01:07:00,1.6954,1.6954,1.6949,1.695,38600000.0
2008-04-08 01:08:00,1.695,1.6951,1.6949,1.6951,37500000.0
2008-04-08 01:09:00,1.6951,1.6952,1.6951,1.6952,26500000.0
2008-04-08 01:10:00,1.6952,1.6953,1.6951,1.6952,29000000.0
2008-04-08 01:11:00,1.6952,1.6952,1.6952,1.6952,15000000.0
2008-04-08 01:12:00,1.6952,1.6952,1.695,1.695,20000000.0
2008-04-08 01:13:00,1.695,1.6953,1.695,1.6951,32500000.0
2008-04-08 01:14:00,1.6951,1.6952,1.6949,1.695,31500000.0
2008-04-08 01:15:00,1.695,1.6951,1.6947,1.6949,44000000.0
2008-04-08 01:16:00,1.6949,1.6951,1.6943,1.6943,52700000.0
2008-04-08 01:17:00,1.6943,1.6946,1.6941,1.6944,110700000.0
2008-04-08 01:18:00,1.6944,1.6945,1.6944,1.6944,30000000.0
2008-04-08 01:19:00,1.6944,1.6944,1.694,1.6941,34000000.0
2008-04-08 01:20:00,1.6941,1.6943,1.6941,1.6943,45300000.0
2008-04-08 01:21:00,1.6943,1.6943,1.69405,1.6941,70500000.0
2008-04-08 01:22:00,1.6941,1.6942,1.6939,1.6942,61900000.0
2008-04-08 01:23:00,1.6942,1.6948,1.694,1.6948,77600000.0
2008-04-08 01:24:00,1.6948,1.6948,1.6946,1.6947,24000000.0
2008-04-08 01:25:00,1.6947,1.695,1.6942,1.6943,143600000.0
2008-04-08 01:26:00,1.6943,1.6945,1.6943,1.6945,71100000.0
2008-04-08 01:27:00,1.6945,1.6948,1.6944,1.6946,42100000.0
2008-04-08 01:28:00,1.6946,1.695,1.69455,1.6949,48200000.0
2008-04-08 01:29:00,1.6949,1.6949,1.6944,1.69465,80800000.0
2008-04-08 01:30:00,1.69465,1.6951,1.69465,1.695,32800000.0
2008-04-08 01:31:00,1.695,1.6953,1.6949,1.6952,44100000.0
2008-04-08 01:32:00,1.6952,1.6952,1.6947,1.6949,42000000.0
2008-04-08 01:33:00,1.6949,1.6949,1.6947,1.6948,25500000.0
2008-04-08 01:34:00,1.6948,1.6948,1.6946,1.6946,18500000.0
2008-04-08 01:35:00,1.6946,1.6947,1.6946,1.6947,21000000.0
2008-04-08 01:36:00,1.6947,1.6948,1.6947,1.6948,20500000.0
2008-04-08 01:37:00,1.6948,1.6951,1.6948,1.6949,39000000.0
2008-04-08 01:38:00,1.6949,1.695,1.6949,1.695,21000000.0
2008-04-08 01:39:00,1.695,1.6951,1.695,1.6951,26000000.0
2008-04-08 01:40:00,1.6951,1.6952,1.695,1.6951,33000000.0
2008-04-08 01:41:00,1.6951,1.6952,1.6948,1.695,62100000.0
2008-04-08 01:42:00,1.695,1.6953,1.695,1.6951,34600000.0
2008-04-08 01:43:00,1.6951,1.6952,1.6951,1.6952,16500000.0
2008-04-08 01:44:00,1.6952,1.6952,1.695,1.695,19000000.0
2008-04-08 01:45:00,1.695,1.6951,1.6948,1.6949,28000000.0
2008-04-08 01:46:00,1.6949,1.695,1.6946,1.6948,49500000.0
2008-04-08 01:47:00,1.6948,1.6948,1.6946,1.6947,31100000.0
2008-04-08 01:48:00,1.6947,1.6947,1.6946,1.6946,25400000.0
2008-04-08 01:49:00,1.6946,1.69475,1.6946,1.69475,26100000.0
2008-04-08 01:50:00,1.69475,1.6949,1.6946,1.6948,33100000.0
2008-04-08 01:51:00,1.6948,1.6949,1.6948,1.6948,41100000.0
2008-04-08 01:52:00,1.6948,1.6949,1.6946,1.6948,21800000.0
2008-04-08 01:53:00,1.6948,1.6948,1.6948,1.6948,20500000.0
2008-04-08 01:54:00,1.6948,1.6948,1.6947,1.6947,24000000.0
2008-04-08 01:55:00,1.6948,1.6948,1.6947,1.6948,21000000.0
2008-04-08 01:56:00,1.6948,1.695,1.6948,1.6948,17000000.0
2008-04-08 01:57:00,1.6948,1.6948,1.6948,1.6948,16000000.0
2008-04-08 01:58:00,1.6948,1.6949,1.6948,1.6949,26500000.0
2008-04-08 01:59:00,1.6949,1.6952,1.6947,1.695,73000000.0
2008-04-08 02:00:00,1.695,1.6953,1.6949,1.6953,122300000.0
2008-04-08 02:01:00,1.6953,1.6953,1.6949,1.695,38100000.0
2008-04-08 02:02:00,1.695,1.6952,1.6948,1.6949,43000000.0
2008-04-08 02:03:00,1.6949,1.6952,1.6948,1.6951,34700000.0
2008-04-08 02:04:00,1.6951,1.6954,1.6951,1.6952,50500000.0
2008-04-08 02:05:00,1.6952,1.6959,1.6952,1.6959,62800000.0
2008-04-08 02:06:00,1.6959,1.6962,1.6959,1.6959,71100000.0
2008-04-08 02:07:00,1.6959,1.696,1.6956,1.6956,60700000.0
2008-04-08 02:08:00,1.6956,1.696,1.6956,1.6958,36500000.0
2008-04-08 02:09:00,1.6958,1.696,1.6957,1.6959,25000000.0
2008-04-08 02:10:00,1.6959,1.6966,1.6959,1.6964,62500000.0
2008-04-08 02:11:00,1.6964,1.7005,1.6964,1.70015,183500000.0
2008-04-08 02:12:00,1.70015,1.7005,1.6997,1.7002,127000000.0
2008-04-08 02:13:00,1.7002,1.7009,1.7001,1.7009,96200000.0
2008-04-08 02:14:00,1.7009,1.703,1.7009,1.7026,151600000.0
2008-04-08 02:15:00,1.7026,1.7028,1.7013,1.7014,110500000.0
2008-04-08 02:16:00,1.7014,1.7017,1.7006,1.7015,91500000.0
2008-04-08 02:17:00,1.7015,1.7017,1.7011,1.7016,92000000.0
2008-04-08 02:18:00,1.7016,1.7016,1.7011,1.7013,79800000.0
2008-04-08 02:19:00,1.7013,1.7013,1.7007,1.701,119700000.0
2008-04-08 02:20:00,1.701,1.7012,1.7009,1.7011,48600000.0
2008-04-08 02:21:00,1.7011,1.7025,1.7011,1.7023,140200000.0
2008-04-08 02:22:00,1.7023,1.7025,1.7014,1.7016,129300000.0
2008-04-08 02:23:00,1.7016,1.7018,1.7014,1.7015,87300000.0
2008-04-08 02:24:00,1.7015,1.7022,1.7015,1.7017,139200000.0
2008-04-08 02:25:00,1.7017,1.7024,1.7017,1.7024,93600000.0
2008-04-08 02:26:00,1.7026,1.7031,1.7024,1.703,114800000.0
2008-04-08 02:27:00,1.7029,1.7031,1.7024,1.7027,81500000.0
2008-04-08 02:28:00,1.7027,1.7029,1.7019,1.7019,83000000.0
2008-04-08 02:29:00,1.7019,1.7028,1.7019,1.7026,145300000.0
2008-04-08 02:30:00,1.7026,1.7028,1.7016,1.7017,113900000.0
2008-04-08 02:31:00,1.7017,1.7023,1.7014,1.702,80800000.0
2008-04-08 02:32:00,1.702,1.7023,1.7017,1.702,57400000.0
2008-04-08 02:33:00,1.7021,1.7025,1.7019,1.7023,67400000.0
2008-04-08 02:34:00,1.7023,1.7025,1.7018,1.7024,105300000.0
2008-04-08 02:35:00,1.7025,1.7026,1.702,1.7021,90300000.0
2008-04-08 02:36:00,1.702,1.7023,1.702,1.7021,49900000.0
2008-04-08 02:37:00,1.702,1.7022,1.7015,1.7022,82100000.0
2008-04-08 02:38:00,1.7021,1.7026,1.7021,1.7023,58900000.0
2008-04-08 02:39:00,1.7023,1.7025,1.7022,1.7023,285500000.0
2008-04-08 02:40:00,1.7023,1.7027,1.7021,1.7021,310700000.0
2008-04-08 02:41:00,1.7021,1.7028,1.7021,1.7022,183600000.0
2008-04-08 02:42:00,1.7022,1.7028,1.7022,1.7028,594700000.0
2008-04-08 02:43:00,1.7028,1.703,1.7027,1.7029,249600000.0
2008-04-08 02:44:00,1.7029,1.703,1.7025,1.7028,121600000.0
2008-04-08 02:45:00,1.7028,1.7031,1.7026,1.7031,661600000.0
2008-04-08 02:46:00,1.7031,1.7031,1.7026,1.7028,204400000.0
2008-04-08 02:47:00,1.7028,1.7028,1.7023,1.7026,60100000.0
2008-04-08 02:48:00,1.7025,1.7025,1.7022,1.7024,56900000.0
2008-04-08 02:49:00,1.7024,1.7026,1.7022,1.7024,44000000.0
2008-04-08 02:50:00,1.7024,1.7028,1.7023,1.7028,37500000.0
2008-04-08 02:51:00,1.7028,1.7028,1.7023,1.7024,62200000.0
2008-04-08 02:52:00,1.7024,1.703,1.7023,1.7028,90000000.0
2008-04-08 02:53:00,1.7028,1.703,1.702,1.7022,90500000.0
2008-04-08 02:54:00,1.7022,1.7022,1.7014,1.7018,121700000.0
2008-04-08 02:55:00,1.7018,1.7018,1.70105,1.70105,106800000.0
2008-04-08 02:56:00,1.7011,1.7017,1.70105,1.7017,58400000.0
2008-04-08 02:57:00,1.7017,1.7017,1.7012,1.7017,78300000.0
2008-04-08 02:58:00,1.7017,1.7017,1.7014,1.7017,32500000.0
2008-04-08 02:59:00,1.7017,1.7018,1.7014,1.7015,74500000.0
2008-04-08 03:00:00,1.7015,1.7017,1.7012,1.7012,51500000.0
2008-04-08 03:01:00,1.7012,1.7018,1.70095,1.7018,69300000.0
2008-04-08 03:02:00,1.7018,1.7019,1.7016,1.7018,39500000.0
2008-04-08 03:03:00,1.7018,1.702,1.7016,1.7018,41500000.0
2008-04-08 03:04:00,1.7018,1.7024,1.7017,1.7021,45500000.0
2008-04-08 03:05:00,1.7021,1.7021,1.7015,1.7019,79700000.0
2008-04-08 03:06:00,1.7019,1.7021,1.7017,1.7017,56200000.0
2008-04-08 03:07:00,1.7017,1.702,1.7016,1.7019,85600000.0
2008-04-08 03:08:00,1.7019,1.7019,1.7016,1.7018,93400000.0
2008-04-08 03:09:00,1.7018,1.7021,1.7013,1.7017,117700000.0
2008-04-08 03:10:00,1.7017,1.7019,1.7014,1.7016,102200000.0
2008-04-08 03:11:00,1.7016,1.7018,1.7016,1.7018,63300000.0
2008-04-08 03:12:00,1.7018,1.7019,1.7014,1.7016,118700000.0
2008-04-08 03:13:00,1.7016,1.7016,1.7012,1.7015,72600000.0
2008-04-08 03:14:00,1.7015,1.7018,1.7014,1.7014,100800000.0
2008-04-08 03:15:00,1.7014,1.7016,1.7014,1.7015,54400000.0
2008-04-08 03:16:00,1.7015,1.7018,1.7013,1.7014,71200000.0
2008-04-08 03:17:00,1.7014,1.7015,1.7013,1.7014,62400000.0
2008-04-08 03:18:00,1.7014,1.7016,1.7014,1.7016,45800000.0
2008-04-08 03:19:00,1.7016,1.7018,1.7014,1.7014,126400000.0
2008-04-08 03:20:00,1.7014,1.7019,1.7014,1.7016,168000000.0
2008-04-08 03:21:00,1.7016,1.7018,1.7015,1.7017,70400000.0
2008-04-08 03:22:00,1.7017,1.7019,1.7015,1.7017,98400000.0
2008-04-08 03:23:00,1.7017,1.7018,1.7013,1.7016,99700000.0
2008-04-08 03:24:00,1.7015,1.702,1.7015,1.7016,76500000.0
2008-04-08 03:25:00,1.7016,1.702,1.7016,1.702,43600000.0
2008-04-08 03:26:00,1.702,1.7021,1.7018,1.7018,61600000.0
2008-04-08 03:27:00,1.7018,1.7018,1.7015,1.7015,71200000.0
2008-04-08 03:28:00,1.7016,1.7018,1.7015,1.7017,55100000.0
2008-04-08 03:29:00,1.7017,1.7021,1.7017,1.7017,79500000.0
2008-04-08 03:30:00,1.7017,1.7023,1.7017,1.702,67400000.0
2008-04-08 03:31:00,1.702,1.7021,1.7019,1.702,41600000.0
2008-04-08 03:32:00,1.702,1.7021,1.7019,1.7019,58600000.0
2008-04-08 03:33:00,1.7019,1.702,1.7018,1.7018,48000000.0
2008-04-08 03:34:00,1.7018,1.7019,1.7018,1.7019,30400000.0
2008-04-08 03:35:00,1.7019,1.7019,1.7016,1.7017,40800000.0
2008-04-08 03:36:00,1.7017,1.7017,1.7014,1.7015,51700000.0
2008-04-08 03:37:00,1.7015,1.7018,1.7015,1.7018,46500000.0
2008-04-08 03:38:00,1.7018,1.7018,1.7015,1.7016,36400000.0
2008-04-08 03:39:00,1.7016,1.7017,1.7014,1.7016,73600000.0
2008-04-08 03:40:00,1.7016,1.7019,1.7016,1.7018,37700000.0
2008-04-08 03:41:00,1.7018,1.702,1.7018,1.702,67200000.0
2008-04-08 03:42:00,1.702,1.70205,1.7018,1.7019,92000000.0
2008-04-08 03:43:00,1.7019,1.7019,1.70165,1.7017,37600000.0
2008-04-08 03:44:00,1.7017,1.7017,1.7014,1.7015,29300000.0
2008-04-08 03:45:00,1.7015,1.7017,1.7015,1.7017,28700000.0
2008-04-08 03:46:00,1.7017,1.7018,1.70155,1.7018,26500000.0
2008-04-08 03:47:00,1.7018,1.7021,1.7017,1.7017,45100000.0
2008-04-08 03:48:00,1.7017,1.7022,1.7017,1.7022,70600000.0
2008-04-08 03:49:00,1.7022,1.7026,1.70205,1.70205,94600000.0
2008-04-08 03:50:00,1.70205,1.70205,1.7019,1.702,43000000.0
2008-04-08 03:51:00,1.702,1.7021,1.7019,1.702,58500000.0
2008-04-08 03:52:00,1.702,1.7027,1.702,1.7025,92600000.0
2008-04-08 03:53:00,1.7025,1.7025,1.702,1.702,75600000.0
2008-04-08 03:54:00,1.702,1.7023,1.702,1.7022,61000000.0
2008-04-08 03:55:00,1.7022,1.7025,1.702,1.702,80200000.0
2008-04-08 03:56:00,1.702,1.7022,1.702,1.7022,57300000.0
2008-04-08 03:57:00,1.7022,1.70245,1.7022,1.7023,77600000.0
2008-04-08 03:58:00,1.7023,1.7023,1.70205,1.70205,53600000.0
2008-04-08 03:59:00,1.70205,1.7021,1.702,1.70205,45600000.0
2008-04-08 04:00:00,1.7021,1.70215,1.702,1.7021,90400000.0
2008-04-08 04:01:00,1.7021,1.7021,1.7018,1.70205,58200000.0
2008-04-08 04:02:00,1.70205,1.7021,1.7019,1.7021,73400000.0
2008-04-08 04:03:00,1.7021,1.7021,1.7018,1.7019,53800000.0
2008-04-08 04:04:00,1.7019,1.7021,1.7018,1.7019,70300000.0
2008-04-08 04:05:00,1.7019,1.702,1.7017,1.7017,68400000.0
2008-04-08 04:06:00,1.7017,1.7019,1.7016,1.7016,59900000.0
2008-04-08 04:07:00,1.7016,1.7018,1.7014,1.7017,92500000.0
2008-04-08 04:08:00,1.7017,1.70175,1.7016,1.7017,52800000.0
2008-04-08 04:09:00,1.7017,1.702,1.7017,1.702,35700000.0
2008-04-08 04:10:00,1.702,1.70215,1.7018,1.7019,63600000.0
2008-04-08 04:11:00,1.7019,1.7021,1.7018,1.70205,44600000.0
2008-04-08 04:12:00,1.70205,1.70205,1.7015,1.7017,55200000.0
2008-04-08 04:13:00,1.7017,1.7018,1.7016,1.70175,48600000.0
2008-04-08 04:14:00,1.70175,1.702,1.70175,1.7019,147800000.0
2008-04-08 04:15:00,1.7019,1.702,1.70185,1.7019,298400000.0
2008-04-08 04:16:00,1.7019,1.70215,1.7019,1.70195,98300000.0
2008-04-08 04:17:00,1.70195,1.7025,1.70195,1.7022,59700000.0
2008-04-08 04:18:00,1.7021,1.7027,1.7021,1.7026,65600000.0
2008-04-08 04:19:00,1.7026,1.70365,1.7026,1.7029,88900000.0
2008-04-08 04:20:00,1.7029,1.7033,1.7027,1.7029,70900000.0
2008-04-08 04:21:00,1.7029,1.70315,1.7029,1.70315,12700000.0
2008-04-08 04:22:00,1.70315,1.70345,1.7028,1.7034,51800000.0
2008-04-08 04:23:00,1.7034,1.7034,1.70285,1.70285,66300000.0
2008-04-08 04:24:00,1.70285,1.7034,1.70285,1.70325,35300000.0
2008-04-08 04:25:00,1.70325,1.7036,1.7031,1.7035,37400000.0
2008-04-08 04:26:00,1.7035,1.7039,1.7035,1.70385,60600000.0
2008-04-08 04:27:00,1.7038,1.7038,1.7035,1.70365,71400000.0
2008-04-08 04:28:00,1.70365,1.7041,1.70365,1.7039,97300000.0
2008-04-08 04:29:00,1.7039,1.7041,1.7033,1.7035,112300000.0
2008-04-08 04:30:00,1.7035,1.7039,1.7034,1.7038,87200000.0
2008-04-08 04:31:00,1.7038,1.7041,1.7034,1.7035,115600000.0
2008-04-08 04:32:00,1.7035,1.7038,1.7035,1.7037,62400000.0
2008-04-08 04:33:00,1.7037,1.7038,1.7035,1.7035,58400000.0
2008-04-08 04:34:00,1.7035,1.7036,1.7034,1.7035,56800000.0
2008-04-08 04:35:00,1.7034,1.7034,1.7032,1.7034,55200000.0
2008-04-08 04:36:00,1.7034,1.7035,1.7033,1.7034,40000000.0
2008-04-08 04:37:00,1.7034,1.7037,1.7033,1.7036,81600000.0
2008-04-08 04:38:00,1.7036,1.7036,1.7031,1.7034,71200000.0
2008-04-08 04:39:00,1.7034,1.7034,1.703,1.7033,96000000.0
2008-04-08 04:40:00,1.7033,1.7033,1.703,1.7031,67200000.0
2008-04-08 04:41:00,1.7032,1.7035,1.703,1.7033,83200000.0
2008-04-08 04:42:00,1.7033,1.7035,1.7032,1.7034,58400000.0
2008-04-08 04:43:00,1.7034,1.7037,1.7032,1.7037,128500000.0
2008-04-08 04:44:00,1.7037,1.7038,1.7037,1.7038,29600000.0
2008-04-08 04:45:00,1.7038,1.7039,1.7036,1.7039,58400000.0
2008-04-08 04:46:00,1.7039,1.7039,1.7034,1.7035,76000000.0
2008-04-08 04:47:00,1.7035,1.7036,1.7031,1.7031,138300000.0
2008-04-08 04:48:00,1.7031,1.7033,1.7031,1.7033,78600000.0
2008-04-08 04:49:00,1.7033,1.7034,1.7031,1.7034,66100000.0
2008-04-08 04:50:00,1.7034,1.7035,1.7033,1.7033,72000000.0
2008-04-08 04:51:00,1.7033,1.7037,1.7033,1.7035,43200000.0
2008-04-08 04:52:00,1.7035,1.7037,1.7034,1.7034,66400000.0
2008-04-08 04:53:00,1.7034,1.7038,1.7034,1.7035,49600000.0
2008-04-08 04:54:00,1.7035,1.7038,1.7035,1.7035,60800000.0
2008-04-08 04:55:00,1.7035,1.7036,1.7035,1.7036,52800000.0
2008-04-08 04:56:00,1.7036,1.704,1.7035,1.7039,109600000.0
2008-04-08 04:57:00,1.7039,1.7039,1.7036,1.7037,84000000.0
2008-04-08 04:58:00,1.7037,1.7041,1.7036,1.7039,136800000.0
2008-04-08 04:59:00,1.704,1.7042,1.7039,1.704,92500000.0
2008-04-08 05:00:00,1.7041,1.7041,1.704,1.7041,58400000.0
2008-04-08 05:01:00,1.7041,1.7041,1.7036,1.7039,91900000.0
2008-04-08 05:02:00,1.7039,1.704,1.7039,1.7039,44800000.0
2008-04-08 05:03:00,1.7039,1.704,1.7037,1.7039,104800000.0
2008-04-08 05:04:00,1.704,1.704,1.7037,1.7037,56000000.0
2008-04-08 05:05:00,1.7037,1.7039,1.7035,1.7037,107200000.0
2008-04-08 05:06:00,1.7037,1.7039,1.7037,1.7037,68800000.0
2008-04-08 05:07:00,1.7037,1.704,1.7037,1.7038,60000000.0
2008-04-08 05:08:00,1.7038,1.7039,1.7037,1.7038,46400000.0
2008-04-08 05:09:00,1.7038,1.7038,1.7037,1.7038,29600000.0
2008-04-08 05:10:00,1.7038,1.704,1.7038,1.7039,49600000.0
2008-04-08 05:11:00,1.7039,1.704,1.7037,1.7037,44800000.0
2008-04-08 05:12:00,1.7037,1.7038,1.7031,1.7034,151300000.0
2008-04-08 05:13:00,1.7034,1.7037,1.7031,1.7033,92700000.0
2008-04-08 05:14:00,1.7033,1.7034,1.7032,1.7032,47200000.0
2008-04-08 05:15:00,1.7032,1.7033,1.703,1.7031,65600000.0
2008-04-08 05:16:00,1.7031,1.7032,1.7027,1.7028,168000000.0
2008-04-08 05:17:00,1.7028,1.7028,1.7022,1.7023,164000000.0
2008-04-08 05:18:00,1.7023,1.7024,1.7021,1.7024,126100000.0
2008-04-08 05:19:00,1.7024,1.7025,1.7022,1.7024,54400000.0
2008-04-08 05:20:00,1.7024,1.7028,1.7022,1.7026,85600000.0
2008-04-08 05:21:00,1.7028,1.7028,1.7024,1.7027,65600000.0
2008-04-08 05:22:00,1.7027,1.7028,1.7021,1.7026,107100000.0
2008-04-08 05:23:00,1.7026,1.7026,1.7025,1.7026,38400000.0
2008-04-08 05:24:00,1.7026,1.7026,1.7024,1.7025,41600000.0
2008-04-08 05:25:00,1.7025,1.7027,1.7021,1.7022,78600000.0
2008-04-08 05:26:00,1.7022,1.7023,1.7021,1.7022,38400000.0
2008-04-08 05:27:00,1.7022,1.7022,1.7011,1.7014,148400000.0
2008-04-08 05:28:00,1.7014,1.7015,1.7004,1.7007,305700000.0
2008-04-08 05:29:00,1.7007,1.7011,1.7006,1.7009,404800000.0
2008-04-08 05:30:00,1.7009,1.7016,1.7009,1.7013,391900000.0
2008-04-08 05:31:00,1.7013,1.7014,1.701,1.7011,93600000.0
2008-04-08 05:32:00,1.7011,1.7011,1.7005,1.7005,98400000.0
2008-04-08 05:33:00,1.7005,1.7006,1.6998,1.7002,352200000.0
2008-04-08 05:34:00,1.7002,1.7004,1.6997,1.7002,327200000.0
2008-04-08 05:35:00,1.7002,1.7006,1.6991,1.6993,384000000.0
2008-04-08 05:36:00,1.6993,1.7001,1.699,1.6993,209400000.0
2008-04-08 05:37:00,1.6993,1.7,1.6993,1.6997,327000000.0
2008-04-08 05:38:00,1.6997,1.7003,1.6997,1.7002,219600000.0
2008-04-08 05:39:00,1.7002,1.7002,1.6995,1.6998,357700000.0
2008-04-08 05:40:00,1.6998,1.7002,1.6995,1.6998,280900000.0
2008-04-08 05:41:00,1.6998,1.6998,1.6991,1.6994,111600000.0
2008-04-08 05:42:00,1.6994,1.6999,1.6994,1.6999,261800000.0
2008-04-08 05:43:00,1.6999,1.6999,1.6995,1.6995,191800000.0
2008-04-08 05:44:00,1.6995,1.7003,1.6994,1.7002,515600000.0
2008-04-08 05:45:00,1.7002,1.7002,1.6999,1.7,362200000.0
2008-04-08 05:46:00,1.7,1.7002,1.6998,1.7002,358000000.0
2008-04-08 05:47:00,1.7002,1.7003,1.6997,1.6998,75200000.0
2008-04-08 05:48:00,1.6998,1.7002,1.6994,1.6994,129800000.0
2008-04-08 05:49:00,1.6994,1.6997,1.6994,1.6996,139400000.0
2008-04-08 05:50:00,1.6996,1.6998,1.6995,1.6998,133200000.0
2008-04-08 05:51:00,1.6998,1.7001,1.6997,1.7001,290000000.0
2008-04-08 05:52:00,1.7,1.7003,1.7,1.7002,114200000.0
2008-04-08 05:53:00,1.7002,1.7004,1.7002,1.7004,49600000.0
2008-04-08 05:54:00,1.7002,1.7004,1.7001,1.7001,73600000.0
2008-04-08 05:55:00,1.7001,1.7002,1.6996,1.6996,108000000.0
2008-04-08 05:56:00,1.6996,1.6998,1.6992,1.6994,272400000.0
2008-04-08 05:57:00,1.6994,1.6995,1.6993,1.6995,124000000.0
2008-04-08 05:58:00,1.6995,1.6997,1.6995,1.6997,263800000.0
2008-04-08 05:59:00,1.6997,1.7,1.6995,1.6995,150600000.0
2008-04-08 06:00:00,1.6995,1.6997,1.6992,1.6993,107000000.0
2008-04-08 06:01:00,1.6993,1.6995,1.6991,1.6991,71200000.0
2008-04-08 06:02:00,1.6991,1.6993,1.699,1.6992,53600000.0
2008-04-08 06:03:00,1.6992,1.6992,1.699,1.699,40800000.0
2008-04-08 06:04:00,1.699,1.6991,1.698,1.6981,295200000.0
2008-04-08 06:05:00,1.6981,1.6986,1.698,1.6985,477400000.0
2008-04-08 06:06:00,1.6985,1.6991,1.6985,1.6989,391200000.0
2008-04-08 06:07:00,1.6989,1.699,1.6987,1.6987,48800000.0
2008-04-08 06:08:00,1.6987,1.6987,1.6983,1.6983,145800000.0
2008-04-08 06:09:00,1.6983,1.6986,1.6982,1.6985,481200000.0
2008-04-08 06:10:00,1.6985,1.6986,1.6979,1.6979,53600000.0
2008-04-08 06:11:00,1.6979,1.6988,1.6979,1.6987,253200000.0
2008-04-08 06:12:00,1.6986,1.6986,1.6982,1.6982,168200000.0
2008-04-08 06:13:00,1.6982,1.6988,1.6982,1.6987,61600000.0
2008-04-08 06:14:00,1.6987,1.6988,1.6984,1.6985,128400000.0
2008-04-08 06:15:00,1.6985,1.6987,1.6982,1.6982,200100000.0
2008-04-08 06:16:00,1.6982,1.6984,1.698,1.6982,171000000.0
2008-04-08 06:17:00,1.6982,1.6982,1.6978,1.698,103400000.0
2008-04-08 06:18:00,1.698,1.698,1.6979,1.6979,44000000.0
2008-04-08 06:19:00,1.6979,1.6979,1.6976,1.6977,69500000.0
2008-04-08 06:20:00,1.6977,1.6977,1.6968,1.69685,136300000.0
2008-04-08 06:21:00,1.6968,1.6969,1.6966,1.6968,165200000.0
2008-04-08 06:22:00,1.6968,1.697,1.6967,1.6969,131900000.0
2008-04-08 06:23:00,1.6969,1.6975,1.6969,1.6975,109600000.0
2008-04-08 06:24:00,1.6975,1.69765,1.6972,1.6976,128700000.0
2008-04-08 06:25:00,1.6976,1.69795,1.6975,1.69765,119900000.0
2008-04-08 06:26:00,1.69765,1.69785,1.6976,1.6978,42300000.0
2008-04-08 06:27:00,1.6978,1.698,1.69755,1.6979,89200000.0
2008-04-08 06:28:00,1.6979,1.6983,1.6978,1.6983,94400000.0
2008-04-08 06:29:00,1.6984,1.6986,1.698,1.6985,69600000.0
2008-04-08 06:30:00,1.69845,1.6987,1.6983,1.6985,94000000.0
2008-04-08 06:31:00,1.6985,1.6985,1.6981,1.6981,119000000.0
2008-04-08 06:32:00,1.6981,1.6984,1.6981,1.6984,100000000.0
2008-04-08 06:33:00,1.6984,1.6984,1.6982,1.6983,64800000.0
2008-04-08 06:34:00,1.6983,1.6986,1.69825,1.6985,48800000.0
2008-04-08 06:35:00,1.6985,1.6992,1.6985,1.6991,77300000.0
2008-04-08 06:36:00,1.6991,1.6991,1.69905,1.6991,39400000.0
2008-04-08 06:37:00,1.6991,1.6994,1.6988,1.69895,73300000.0
2008-04-08 06:38:00,1.6988,1.6994,1.6986,1.6994,103100000.0
2008-04-08 06:39:00,1.6992,1.6995,1.6988,1.6988,134500000.0
2008-04-08 06:40:00,1.6988,1.6989,1.6986,1.6988,67000000.0
2008-04-08 06:41:00,1.6988,1.6988,1.6986,1.6987,49600000.0
2008-04-08 06:42:00,1.6987,1.6987,1.6984,1.6984,59400000.0
2008-04-08 06:43:00,1.6984,1.699,1.6984,1.6988,98700000.0
2008-04-08 06:44:00,1.6988,1.6992,1.6984,1.6985,100000000.0
2008-04-08 06:45:00,1.6985,1.6985,1.6983,1.6984,44800000.0
2008-04-08 06:46:00,1.6984,1.6988,1.6984,1.6988,49600000.0
2008-04-08 06:47:00,1.6988,1.6989,1.6987,1.6988,52000000.0
2008-04-08 06:48:00,1.6988,1.6989,1.6987,1.6989,33600000.0
2008-04-08 06:49:00,1.6989,1.6989,1.6986,1.6987,44800000.0
2008-04-08 06:50:00,1.6987,1.6989,1.6986,1.6986,52000000.0
2008-04-08 06:51:00,1.6986,1.6989,1.6986,1.6988,52800000.0
2008-04-08 06:52:00,1.6988,1.6991,1.698,1.6988,546600000.0
2008-04-08 06:53:00,1.6988,1.699,1.6987,1.6988,168200000.0
2008-04-08 06:54:00,1.6988,1.6988,1.6982,1.6986,115200000.0
2008-04-08 06:55:00,1.6986,1.6991,1.6985,1.6987,205600000.0
2008-04-08 06:56:00,1.6987,1.6992,1.6977,1.6981,212800000.0
2008-04-08 06:57:00,1.6981,1.6986,1.6979,1.6985,120600000.0
2008-04-08 06:58:00,1.6985,1.6987,1.6983,1.6986,109000000.0
2008-04-08 06:59:00,1.6987,1.6996,1.6987,1.6993,91200000.0
2008-04-08 07:00:00,1.6994,1.7,1.6994,1.6994,129400000.0
2008-04-08 07:01:00,1.6993,1.6993,1.6988,1.699,151700000.0
2008-04-08 07:02:00,1.699,1.6994,1.699,1.6991,93200000.0
2008-04-08 07:03:00,1.6991,1.6992,1.699,1.6992,66400000.0
2008-04-08 07:04:00,1.6992,1.6992,1.6991,1.6992,34400000.0
2008-04-08 07:05:00,1.6992,1.6994,1.699,1.6992,84800000.0
2008-04-08 07:06:00,1.6992,1.6998,1.6991,1.6997,88000000.0
2008-04-08 07:07:00,1.6997,1.6997,1.6994,1.6997,120200000.0
2008-04-08 07:08:00,1.6997,1.7,1.6996,1.7,92300000.0
2008-04-08 07:09:00,1.7,1.7002,1.7,1.7001,40800000.0
2008-04-08 07:10:00,1.7001,1.7004,1.6998,1.7004,121500000.0
2008-04-08 07:11:00,1.7006,1.7007,1.7004,1.7006,63300000.0
2008-04-08 07:12:00,1.7006,1.7006,1.7,1.7001,247600000.0
2008-04-08 07:13:00,1.7001,1.7005,1.7,1.7005,154700000.0
2008-04-08 07:14:00,1.7005,1.7008,1.7004,1.7008,57600000.0
2008-04-08 07:15:00,1.7008,1.7008,1.6998,1.7001,99800000.0
2008-04-08 07:16:00,1.7001,1.7002,1.7,1.7001,52000000.0
2008-04-08 07:17:00,1.7001,1.7001,1.6998,1.6998,37600000.0
2008-04-08 07:18:00,1.6998,1.6998,1.699,1.699,87100000.0
2008-04-08 07:19:00,1.699,1.6993,1.6989,1.6993,87400000.0
2008-04-08 07:20:00,1.6992,1.6995,1.6991,1.6994,97100000.0
2008-04-08 07:21:00,1.69945,1.6998,1.6994,1.6994,91300000.0
2008-04-08 07:22:00,1.6994,1.6998,1.6994,1.6995,105000000.0
2008-04-08 07:23:00,1.6995,1.6996,1.69915,1.6995,34800000.0
2008-04-08 07:24:00,1.6995,1.6995,1.6993,1.6994,65500000.0
2008-04-08 07:25:00,1.6994,1.6997,1.6993,1.69945,56900000.0
2008-04-08 07:26:00,1.6994,1.69945,1.69925,1.6993,20800000.0
2008-04-08 07:27:00,1.6993,1.6993,1.6992,1.6992,20700000.0
2008-04-08 07:28:00,1.6992,1.6994,1.6992,1.6994,32700000.0
2008-04-08 07:29:00,1.6994,1.6997,1.6993,1.6997,41700000.0
2008-04-08 07:30:00,1.69975,1.6999,1.6997,1.6997,42600000.0
2008-04-08 07:31:00,1.6997,1.6998,1.69955,1.6996,41600000.0
2008-04-08 07:32:00,1.6996,1.70005,1.6996,1.69995,20000000.0
2008-04-08 07:33:00,1.6999,1.69995,1.6999,1.6999,8200000.0
2008-04-08 07:34:00,1.6999,1.7,1.6998,1.6999,26000000.0
2008-04-08 07:35:00,1.69995,1.69995,1.69965,1.69965,12900000.0
2008-04-08 07:36:00,1.69965,1.69975,1.6995,1.69955,22700000.0
2008-04-08 07:37:00,1.69955,1.69955,1.69885,1.69885,22600000.0
2008-04-08 07:38:00,1.69885,1.6991,1.69885,1.69895,14600000.0
2008-04-08 07:39:00,1.69895,1.69955,1.6989,1.6994,34700000.0
2008-04-08 07:40:00,1.6994,1.6994,1.6992,1.6993,15400000.0
2008-04-08 07:41:00,1.6993,1.6995,1.69925,1.6993,16000000.0
2008-04-08 07:42:00,1.6993,1.6997,1.6993,1.69955,13600000.0
2008-04-08 07:43:00,1.69955,1.69955,1.69895,1.69895,18200000.0
2008-04-08 07:44:00,1.69895,1.6993,1.6986,1.6991,37000000.0
2008-04-08 07:45:00,1.69905,1.69905,1.6987,1.69895,26100000.0
2008-04-08 07:46:00,1.69895,1.69895,1.69845,1.69845,47500000.0
2008-04-08 07:47:00,1.69845,1.69855,1.6983,1.6984,37900000.0
2008-04-08 07:48:00,1.6984,1.6984,1.6981,1.6982,68100000.0
2008-04-08 07:49:00,1.6982,1.69845,1.6982,1.6983,60400000.0
2008-04-08 07:50:00,1.6982,1.6984,1.6981,1.69835,67600000.0
2008-04-08 07:51:00,1.6983,1.6987,1.6983,1.6984,35100000.0
2008-04-08 07:52:00,1.6984,1.69865,1.6983,1.69835,28300000.0
2008-04-08 07:53:00,1.6983,1.6983,1.69765,1.69785,55800000.0
2008-04-08 07:54:00,1.69795,1.6985,1.69785,1.69845,42400000.0
2008-04-08 07:55:00,1.69845,1.69855,1.6983,1.6985,26000000.0
2008-04-08 07:56:00,1.69855,1.6986,1.6982,1.69835,51300000.0
2008-04-08 07:57:00,1.69835,1.6984,1.69825,1.6984,29500000.0
2008-04-08 07:58:00,1.6984,1.6988,1.6984,1.6986,66700000.0
2008-04-08 07:59:00,1.6986,1.6989,1.69855,1.6986,65600000.0
2008-04-08 08:00:00,1.6986,1.6986,1.6974,1.6976,81900000.0
2008-04-08 08:01:00,1.6976,1.69805,1.6976,1.6978,70100000.0
2008-04-08 08:02:00,1.69785,1.698,1.6977,1.6977,73000000.0
2008-04-08 08:03:00,1.6977,1.698,1.6977,1.69785,42200000.0
2008-04-08 08:04:00,1.69785,1.6979,1.69775,1.69775,40800000.0
2008-04-08 08:05:00,1.69775,1.6985,1.69775,1.69835,88500000.0
2008-04-08 08:06:00,1.69835,1.6986,1.69815,1.6985,57600000.0
2008-04-08 08:07:00,1.6985,1.6987,1.6984,1.69865,68400000.0
2008-04-08 08:08:00,1.69865,1.6988,1.6985,1.69875,34700000.0
2008-04-08 08:09:00,1.69875,1.6988,1.6985,1.69865,23800000.0
2008-04-08 08:10:00,1.69865,1.6989,1.69865,1.6987,65000000.0
2008-04-08 08:11:00,1.69875,1.6989,1.6984,1.69845,74000000.0
2008-04-08 08:12:00,1.69845,1.6987,1.6982,1.6984,87400000.0
2008-04-08 08:13:00,1.6984,1.6985,1.6981,1.69825,72800000.0
2008-04-08 08:14:00,1.69825,1.69845,1.69805,1.6981,45700000.0
2008-04-08 08:15:00,1.6981,1.6983,1.69785,1.69815,95300000.0
2008-04-08 08:16:00,1.69815,1.6986,1.69815,1.6982,100100000.0
2008-04-08 08:17:00,1.6982,1.6985,1.6979,1.69835,134800000.0
2008-04-08 08:18:00,1.69835,1.69875,1.6983,1.69855,30700000.0
2008-04-08 08:19:00,1.69845,1.6985,1.69745,1.69765,71300000.0
2008-04-08 08:20:00,1.69765,1.6986,1.69765,1.6986,83300000.0
2008-04-08 08:21:00,1.6986,1.6987,1.6981,1.6983,92200000.0
2008-04-08 08:22:00,1.69825,1.699,1.69825,1.6985,56100000.0
2008-04-08 08:23:00,1.6985,1.69885,1.6984,1.69875,110500000.0
2008-04-08 08:24:00,1.69875,1.6991,1.6987,1.6989,74700000.0
2008-04-08 08:25:00,1.69885,1.69885,1.698,1.6987,85200000.0
2008-04-08 08:26:00,1.6987,1.69875,1.69825,1.69875,87000000.0
2008-04-08 08:27:00,1.69875,1.69875,1.6982,1.6985,86100000.0
2008-04-08 08:28:00,1.6985,1.6988,1.6985,1.6985,61100000.0
2008-04-08 08:29:00,1.6985,1.6987,1.6984,1.6985,67700000.0
2008-04-08 08:30:00,1.6985,1.6986,1.69815,1.69815,56400000.0
2008-04-08 08:31:00,1.69825,1.6983,1.6981,1.6982,55000000.0
2008-04-08 08:32:00,1.6983,1.6983,1.6978,1.69815,184900000.0
2008-04-08 08:33:00,1.69815,1.69855,1.69795,1.6983,165400000.0
2008-04-08 08:34:00,1.6983,1.6984,1.69805,1.69825,301400000.0
2008-04-08 08:35:00,1.69825,1.69865,1.69815,1.6982,235200000.0
2008-04-08 08:36:00,1.6982,1.6982,1.69785,1.698,265000000.0
2008-04-08 08:37:00,1.698,1.69805,1.6977,1.69795,121100000.0
2008-04-08 08:38:00,1.69795,1.69845,1.6978,1.6984,166700000.0
2008-04-08 08:39:00,1.6984,1.69895,1.6982,1.69895,126800000.0
2008-04-08 08:40:00,1.69895,1.69895,1.6984,1.6986,192500000.0
2008-04-08 08:41:00,1.6986,1.6989,1.6985,1.6989,113700000.0
2008-04-08 08:42:00,1.6988,1.6988,1.6977,1.6981,263900000.0
2008-04-08 08:43:00,1.6981,1.6982,1.6977,1.69815,369800000.0
2008-04-08 08:44:00,1.69815,1.6985,1.6981,1.6985,480800000.0
2008-04-08 08:45:00,1.6985,1.69875,1.6983,1.6984,266000000.0
2008-04-08 08:46:00,1.6984,1.6984,1.69815,1.69815,196400000.0
2008-04-08 08:47:00,1.6981,1.6983,1.698,1.6982,190100000.0
2008-04-08 08:48:00,1.6982,1.69855,1.6982,1.6985,284100000.0
2008-04-08 08:49:00,1.6985,1.6985,1.6983,1.6984,304100000.0
2008-04-08 08:50:00,1.6984,1.6986,1.69835,1.6985,121400000.0
2008-04-08 08:51:00,1.6985,1.6986,1.6984,1.6984,140600000.0
2008-04-08 08:52:00,1.69845,1.6986,1.6983,1.6983,202800000.0
2008-04-08 08:53:00,1.69835,1.6989,1.69835,1.6988,147300000.0
2008-04-08 08:54:00,1.6988,1.6992,1.6987,1.6991,185900000.0
2008-04-08 08:55:00,1.69905,1.6994,1.69905,1.6992,246900000.0
2008-04-08 08:56:00,1.6992,1.6993,1.6989,1.69905,98500000.0
2008-04-08 08:57:00,1.69905,1.6997,1.6989,1.6996,255300000.0
2008-04-08 08:58:00,1.6996,1.69995,1.6996,1.6998,364600000.0
2008-04-08 08:59:00,1.6998,1.7002,1.6998,1.7001,214800000.0
2008-04-08 09:00:00,1.7001,1.70095,1.7,1.7009,140400000.0
2008-04-08 09:01:00,1.7009,1.7009,1.6999,1.7,323600000.0
2008-04-08 09:02:00,1.7,1.70035,1.7,1.7002,282900000.0
2008-04-08 09:03:00,1.7002,1.7002,1.6995,1.6996,551500000.0
2008-04-08 09:04:00,1.6996,1.70095,1.6995,1.70035,288900000.0
2008-04-08 09:05:00,1.7003,1.7006,1.69965,1.70005,87900000.0
2008-04-08 09:06:00,1.7,1.70045,1.6997,1.69995,60800000.0
2008-04-08 09:07:00,1.6999,1.6999,1.69925,1.6993,115700000.0
2008-04-08 09:08:00,1.6993,1.69935,1.69885,1.69925,102100000.0
2008-04-08 09:09:00,1.69925,1.6996,1.699,1.6993,70600000.0
2008-04-08 09:10:00,1.6993,1.7001,1.6992,1.7001,37200000.0
2008-04-08 09:11:00,1.7001,1.7003,1.69995,1.7002,96600000.0
2008-04-08 09:12:00,1.7001,1.7003,1.69965,1.70005,159000000.0
2008-04-08 09:13:00,1.70005,1.7003,1.6997,1.69985,155500000.0
2008-04-08 09:14:00,1.69985,1.70025,1.69975,1.70025,44900000.0
2008-04-08 09:15:00,1.70025,1.70045,1.70005,1.70025,42600000.0
2008-04-08 09:16:00,1.70025,1.70075,1.70005,1.70075,52100000.0
2008-04-08 09:17:00,1.70075,1.7019,1.7004,1.7018,48200000.0
2008-04-08 09:18:00,1.7018,1.702,1.7011,1.7016,121700000.0
2008-04-08 09:19:00,1.7017,1.7022,1.7015,1.70215,137400000.0
2008-04-08 09:20:00,1.70215,1.7027,1.70195,1.7027,91400000.0
2008-04-08 09:21:00,1.7027,1.7027,1.70235,1.70245,72000000.0
2008-04-08 09:22:00,1.70235,1.70265,1.702,1.7025,130700000.0
2008-04-08 09:23:00,1.7025,1.70255,1.7021,1.70225,59800000.0
2008-04-08 09:24:00,1.70225,1.7026,1.7011,1.7015,105300000.0
2008-04-08 09:25:00,1.70145,1.7017,1.7009,1.70105,99700000.0
2008-04-08 09:26:00,1.70105,1.7011,1.70035,1.70085,135400000.0
2008-04-08 09:27:00,1.70085,1.70135,1.7006,1.70095,110100000.0
2008-04-08 09:28:00,1.70095,1.7013,1.70085,1.7013,75100000.0
2008-04-08 09:29:00,1.7013,1.7019,1.7012,1.7019,88300000.0
2008-04-08 09:30:00,1.7019,1.70275,1.7018,1.7027,171700000.0
2008-04-08 09:31:00,1.70265,1.7028,1.7023,1.7026,159800000.0
2008-04-08 09:32:00,1.7026,1.7028,1.70255,1.7028,52500000.0
2008-04-08 09:33:00,1.70285,1.703,1.7027,1.7027,96100000.0
2008-04-08 09:34:00,1.7027,1.70315,1.70245,1.70295,129700000.0
2008-04-08 09:35:00,1.70295,1.70345,1.70265,1.7033,88900000.0
2008-04-08 09:36:00,1.7033,1.70385,1.70305,1.7036,86300000.0
2008-04-08 09:37:00,1.7036,1.70375,1.70345,1.7036,52900000.0
2008-04-08 09:38:00,1.7035,1.7042,1.7035,1.7036,95000000.0
2008-04-08 09:39:00,1.7036,1.70395,1.7035,1.70375,154500000.0
2008-04-08 09:40:00,1.70375,1.7044,1.7035,1.7044,70700000.0
2008-04-08 09:41:00,1.7044,1.7045,1.7038,1.7038,48200000.0
2008-04-08 09:42:00,1.7038,1.7046,1.70375,1.7045,38900000.0
2008-04-08 09:43:00,1.7045,1.7046,1.704,1.7044,54700000.0
2008-04-08 09:44:00,1.7044,1.7047,1.7041,1.7046,63500000.0
2008-04-08 09:45:00,1.7046,1.7048,1.704,1.704,57200000.0
2008-04-08 09:46:00,1.70405,1.7043,1.704,1.7042,45800000.0
2008-04-08 09:47:00,1.7042,1.7043,1.70395,1.704,45000000.0
2008-04-08 09:48:00,1.704,1.7043,1.7037,1.7041,68300000.0
2008-04-08 09:49:00,1.7041,1.7042,1.7038,1.7042,54100000.0
2008-04-08 09:50:00,1.7042,1.7045,1.7039,1.70395,49500000.0
2008-04-08 09:51:00,1.70395,1.7046,1.7039,1.7044,46200000.0
2008-04-08 09:52:00,1.7044,1.7048,1.7044,1.7048,64100000.0
2008-04-08 09:53:00,1.7048,1.7051,1.7045,1.70455,45900000.0
2008-04-08 09:54:00,1.7047,1.7047,1.7041,1.7044,48600000.0
2008-04-08 09:55:00,1.7044,1.7045,1.7041,1.7041,52000000.0
2008-04-08 09:56:00,1.7041,1.7041,1.7038,1.7041,39000000.0
2008-04-08 09:57:00,1.7041,1.7043,1.7039,1.7042,37600000.0
2008-04-08 09:58:00,1.7042,1.7044,1.7041,1.7044,37400000.0
2008-04-08 09:59:00,1.7044,1.7044,1.7031,1.7031,47800000.0
2008-04-08 10:00:00,1.7031,1.70355,1.7031,1.7033,57600000.0
2008-04-08 10:01:00,1.7033,1.7038,1.7029,1.7031,83200000.0
2008-04-08 10:02:00,1.7031,1.7039,1.703,1.70315,75300000.0
2008-04-08 10:03:00,1.70315,1.70335,1.70275,1.7032,65400000.0
2008-04-08 10:04:00,1.7032,1.7035,1.7032,1.70335,64500000.0
2008-04-08 10:05:00,1.70335,1.7035,1.7031,1.7032,48800000.0
2008-04-08 10:06:00,1.70325,1.70345,1.7029,1.70305,35200000.0
2008-04-08 10:07:00,1.7031,1.7035,1.7026,1.7026,55600000.0
2008-04-08 10:08:00,1.7026,1.7029,1.7014,1.7029,81600000.0
2008-04-08 10:09:00,1.7029,1.7032,1.70215,1.7029,89700000.0
2008-04-08 10:10:00,1.7029,1.7036,1.7029,1.7036,74300000.0
2008-04-08 10:11:00,1.7036,1.7036,1.7027,1.703,69600000.0
2008-04-08 10:12:00,1.703,1.7032,1.7024,1.7027,77400000.0
2008-04-08 10:13:00,1.7027,1.7027,1.7024,1.7024,48400000.0
2008-04-08 10:14:00,1.7024,1.7027,1.7024,1.7025,53700000.0
2008-04-08 10:15:00,1.7025,1.70255,1.7022,1.70255,38500000.0
2008-04-08 10:16:00,1.70255,1.7027,1.70225,1.70235,58800000.0
2008-04-08 10:17:00,1.70235,1.70335,1.70235,1.7032,56500000.0
2008-04-08 10:18:00,1.7032,1.7034,1.703,1.7031,32600000.0
2008-04-08 10:19:00,1.7031,1.70335,1.70305,1.7032,18200000.0
2008-04-08 10:20:00,1.7032,1.7032,1.7023,1.70255,56400000.0
2008-04-08 10:21:00,1.70255,1.703,1.70255,1.70285,53500000.0
2008-04-08 10:22:00,1.70285,1.70295,1.7024,1.70255,37700000.0
2008-04-08 10:23:00,1.70255,1.70255,1.70235,1.7024,37200000.0
2008-04-08 10:24:00,1.7024,1.7026,1.7021,1.7024,56800000.0
2008-04-08 10:25:00,1.7024,1.7025,1.7017,1.70215,88900000.0
2008-04-08 10:26:00,1.7022,1.70245,1.70185,1.70215,138300000.0
2008-04-08 10:27:00,1.7022,1.70235,1.70185,1.70225,98400000.0
2008-04-08 10:28:00,1.70225,1.7027,1.702,1.7021,54600000.0
2008-04-08 10:29:00,1.7022,1.7027,1.7022,1.70235,52600000.0
2008-04-08 10:30:00,1.70235,1.7025,1.70195,1.70215,45300000.0
2008-04-08 10:31:00,1.70215,1.70235,1.7018,1.7019,52700000.0
2008-04-08 10:32:00,1.7019,1.7022,1.7017,1.7019,59600000.0
2008-04-08 10:33:00,1.7019,1.7021,1.70165,1.70165,29700000.0
2008-04-08 10:34:00,1.70165,1.702,1.7015,1.70175,34600000.0
2008-04-08 10:35:00,1.70175,1.7019,1.7013,1.7014,20900000.0
2008-04-08 10:36:00,1.7014,1.7015,1.701,1.70105,28800000.0
2008-04-08 10:37:00,1.70105,1.7014,1.701,1.7012,17000000.0
2008-04-08 10:38:00,1.7012,1.7018,1.7012,1.7016,26600000.0
2008-04-08 10:39:00,1.7016,1.702,1.701,1.7011,41800000.0
2008-04-08 10:40:00,1.70105,1.70125,1.7009,1.70115,46800000.0
2008-04-08 10:41:00,1.70115,1.7012,1.7008,1.7012,44300000.0
2008-04-08 10:42:00,1.7012,1.70135,1.701,1.7011,46300000.0
2008-04-08 10:43:00,1.7011,1.70145,1.7011,1.70125,35700000.0
2008-04-08 10:44:00,1.70125,1.7015,1.70125,1.7014,31400000.0
2008-04-08 10:45:00,1.7015,1.7017,1.70145,1.7017,27400000.0
2008-04-08 10:46:00,1.7017,1.7017,1.70135,1.7016,24000000.0
2008-04-08 10:47:00,1.7016,1.7016,1.7012,1.7012,38800000.0
2008-04-08 10:48:00,1.7012,1.7014,1.70095,1.7011,37200000.0
2008-04-08 10:49:00,1.7011,1.7011,1.7005,1.7007,54400000.0
2008-04-08 10:50:00,1.7007,1.70105,1.7002,1.7002,53300000.0
2008-04-08 10:51:00,1.70025,1.7003,1.6998,1.6998,50500000.0
2008-04-08 10:52:00,1.6998,1.6999,1.69915,1.6992,91000000.0
2008-04-08 10:53:00,1.6992,1.6994,1.69835,1.6986,77900000.0
2008-04-08 10:54:00,1.6986,1.6987,1.6982,1.69825,76400000.0
2008-04-08 10:55:00,1.69825,1.6992,1.6981,1.6987,75700000.0
2008-04-08 10:56:00,1.6987,1.6991,1.69855,1.6991,45800000.0
2008-04-08 10:57:00,1.6991,1.69965,1.69895,1.6994,55800000.0
2008-04-08 10:58:00,1.6994,1.69955,1.6986,1.6987,54300000.0
2008-04-08 10:59:00,1.6987,1.6992,1.6985,1.6992,64700000.0
2008-04-08 11:00:00,1.6992,1.6994,1.699,1.6994,78000000.0
2008-04-08 11:01:00,1.6994,1.6996,1.6991,1.6994,65000000.0
2008-04-08 11:02:00,1.6994,1.6998,1.6994,1.6996,63500000.0
2008-04-08 11:03:00,1.6996,1.6998,1.6995,1.6995,67400000.0
2008-04-08 11:04:00,1.6995,1.7006,1.6995,1.7006,53600000.0
2008-04-08 11:05:00,1.70055,1.7007,1.7003,1.70035,68400000.0
2008-04-08 11:06:00,1.70035,1.7004,1.70015,1.70035,43200000.0
2008-04-08 11:07:00,1.7003,1.7007,1.7001,1.70055,96700000.0
2008-04-08 11:08:00,1.70045,1.7008,1.7004,1.7005,77100000.0
2008-04-08 11:09:00,1.7005,1.701,1.70035,1.7004,87200000.0
2008-04-08 11:10:00,1.70045,1.70055,1.7002,1.7002,40500000.0
2008-04-08 11:11:00,1.7002,1.7004,1.7,1.70015,58400000.0
2008-04-08 11:12:00,1.7002,1.7005,1.7001,1.7003,42300000.0
2008-04-08 11:13:00,1.7003,1.7004,1.7002,1.7003,34400000.0
2008-04-08 11:14:00,1.7003,1.7004,1.7003,1.70035,25000000.0
2008-04-08 11:15:00,1.7003,1.7007,1.7003,1.7005,75100000.0
2008-04-08 11:16:00,1.7005,1.70055,1.70035,1.7005,51500000.0
2008-04-08 11:17:00,1.7005,1.7011,1.7005,1.70095,51900000.0
2008-04-08 11:18:00,1.70095,1.7011,1.7006,1.7007,54800000.0
2008-04-08 11:19:00,1.7007,1.7007,1.7002,1.7002,60800000.0
2008-04-08 11:20:00,1.7002,1.70045,1.69975,1.69975,60100000.0
2008-04-08 11:21:00,1.69975,1.7,1.69915,1.69915,63200000.0
2008-04-08 11:22:00,1.69915,1.6996,1.69915,1.69945,44600000.0
2008-04-08 11:23:00,1.69945,1.6996,1.6992,1.6993,71400000.0
2008-04-08 11:24:00,1.6993,1.6994,1.69915,1.6992,59300000.0
2008-04-08 11:25:00,1.69925,1.6994,1.6991,1.6993,56900000.0
2008-04-08 11:26:00,1.6993,1.6994,1.6991,1.69925,30300000.0
2008-04-08 11:27:00,1.69925,1.69945,1.69915,1.69915,45800000.0
2008-04-08 11:28:00,1.69915,1.69935,1.69895,1.69935,70500000.0
2008-04-08 11:29:00,1.6994,1.6994,1.6992,1.69925,16300000.0
2008-04-08 11:30:00,1.69925,1.69925,1.699,1.699,19800000.0
2008-04-08 11:31:00,1.699,1.699,1.6986,1.69875,34100000.0
2008-04-08 11:32:00,1.69865,1.6987,1.69855,1.69865,11500000.0
2008-04-08 11:33:00,1.69865,1.6991,1.69865,1.6991,17200000.0
2008-04-08 11:34:00,1.6991,1.6992,1.69895,1.6992,29800000.0
2008-04-08 11:35:00,1.69925,1.6996,1.69925,1.6996,22000000.0
2008-04-08 11:36:00,1.69965,1.6997,1.6994,1.6995,33200000.0
2008-04-08 11:37:00,1.6995,1.7,1.6995,1.7,26200000.0
2008-04-08 11:38:00,1.7,1.7001,1.6991,1.6995,48400000.0
2008-04-08 11:39:00,1.6996,1.6996,1.6991,1.6993,42300000.0
2008-04-08 11:40:00,1.69915,1.6992,1.6989,1.6992,67300000.0
2008-04-08 11:41:00,1.6992,1.6995,1.699,1.699,43600000.0
2008-04-08 11:42:00,1.699,1.6991,1.6989,1.699,49700000.0
2008-04-08 11:43:00,1.699,1.6992,1.6989,1.6992,26200000.0
2008-04-08 11:44:00,1.6992,1.6997,1.6991,1.69935,34800000.0
2008-04-08 11:45:00,1.6994,1.6998,1.6994,1.6995,42500000.0
2008-04-08 11:46:00,1.6996,1.6997,1.69945,1.6997,35000000.0
2008-04-08 11:47:00,1.6997,1.6999,1.6996,1.6996,32700000.0
2008-04-08 11:48:00,1.6996,1.70045,1.6996,1.7002,42400000.0
2008-04-08 11:49:00,1.7002,1.7006,1.7002,1.7005,48800000.0
2008-04-08 11:50:00,1.7005,1.7007,1.7005,1.7006,37000000.0
2008-04-08 11:51:00,1.7006,1.7006,1.6999,1.7,46300000.0
2008-04-08 11:52:00,1.7,1.7001,1.69985,1.7,45700000.0
2008-04-08 11:53:00,1.7,1.7,1.6994,1.6996,34200000.0
2008-04-08 11:54:00,1.6996,1.7003,1.6996,1.7001,48500000.0
2008-04-08 11:55:00,1.7001,1.7001,1.6998,1.7,33900000.0
2008-04-08 11:56:00,1.7,1.7,1.6994,1.6995,18200000.0
2008-04-08 11:57:00,1.6995,1.6997,1.699,1.6995,59600000.0
2008-04-08 11:58:00,1.6995,1.7,1.6994,1.69965,42800000.0
2008-04-08 11:59:00,1.69965,1.6999,1.69915,1.6992,32900000.0
2008-04-08 12:00:00,1.6992,1.6992,1.6988,1.699,39800000.0
2008-04-08 12:01:00,1.699,1.6991,1.6973,1.69755,71800000.0
2008-04-08 12:02:00,1.69765,1.6979,1.6974,1.6979,49400000.0
2008-04-08 12:03:00,1.6979,1.6981,1.6978,1.69785,36100000.0
2008-04-08 12:04:00,1.69785,1.69825,1.6968,1.6972,54900000.0
2008-04-08 12:05:00,1.6972,1.69735,1.6969,1.6972,38600000.0
2008-04-08 12:06:00,1.69725,1.69765,1.69715,1.69765,26200000.0
2008-04-08 12:07:00,1.6977,1.6984,1.69765,1.6981,89600000.0
2008-04-08 12:08:00,1.6981,1.6985,1.6978,1.6982,41600000.0
2008-04-08 12:09:00,1.6983,1.6985,1.6979,1.6983,32200000.0
2008-04-08 12:10:00,1.6983,1.6983,1.6979,1.698,27600000.0
2008-04-08 12:11:00,1.698,1.6982,1.6978,1.6982,57000000.0
2008-04-08 12:12:00,1.6982,1.69845,1.6979,1.69795,29100000.0
2008-04-08 12:13:00,1.69795,1.6988,1.69795,1.6986,29100000.0
2008-04-08 12:14:00,1.6986,1.6989,1.69855,1.6988,23600000.0
2008-04-08 12:15:00,1.6988,1.6991,1.6986,1.6989,48000000.0
2008-04-08 12:16:00,1.6989,1.6989,1.69825,1.69855,40600000.0
2008-04-08 12:17:00,1.69855,1.699,1.6982,1.6985,50200000.0
2008-04-08 12:18:00,1.6985,1.6991,1.6984,1.6988,41800000.0
2008-04-08 12:19:00,1.6988,1.699,1.6987,1.6987,32200000.0
2008-04-08 12:20:00,1.6987,1.699,1.6986,1.699,26800000.0
2008-04-08 12:21:00,1.6989,1.6992,1.6988,1.699,32000000.0
2008-04-08 12:22:00,1.699,1.6993,1.699,1.6991,28800000.0
2008-04-08 12:23:00,1.6991,1.6993,1.6991,1.6992,20300000.0
2008-04-08 12:24:00,1.6992,1.6992,1.6991,1.6992,21700000.0
2008-04-08 12:25:00,1.6992,1.6992,1.6988,1.6991,23200000.0
2008-04-08 12:26:00,1.6992,1.6992,1.6987,1.6989,36600000.0
2008-04-08 12:27:00,1.6989,1.6991,1.6989,1.6991,28600000.0
2008-04-08 12:28:00,1.6991,1.6991,1.6986,1.6986,28400000.0
2008-04-08 12:29:00,1.6986,1.6986,1.69785,1.69805,100300000.0
2008-04-08 12:30:00,1.69805,1.69875,1.69795,1.6985,134300000.0
2008-04-08 12:31:00,1.6985,1.6987,1.69845,1.6987,49200000.0
2008-04-08 12:32:00,1.6987,1.6988,1.6987,1.69875,30000000.0
2008-04-08 12:33:00,1.69875,1.69905,1.6986,1.6988,50400000.0
2008-04-08 12:34:00,1.6988,1.6991,1.69875,1.6989,43500000.0
2008-04-08 12:35:00,1.6989,1.6989,1.6984,1.69845,41200000.0
2008-04-08 12:36:00,1.69845,1.6987,1.6982,1.6984,49800000.0
2008-04-08 12:37:00,1.6984,1.6987,1.6981,1.6987,66000000.0
2008-04-08 12:38:00,1.6987,1.6987,1.6979,1.698,36900000.0
2008-04-08 12:39:00,1.698,1.6981,1.6977,1.6978,18700000.0
2008-04-08 12:40:00,1.6978,1.69815,1.6973,1.69735,35400000.0
2008-04-08 12:41:00,1.69735,1.6978,1.69725,1.6977,22100000.0
2008-04-08 12:42:00,1.6977,1.6977,1.6973,1.69755,26400000.0
2008-04-08 12:43:00,1.69755,1.69765,1.6974,1.6974,20600000.0
2008-04-08 12:44:00,1.6974,1.6981,1.6973,1.69765,26900000.0
2008-04-08 12:45:00,1.69765,1.69795,1.69745,1.6978,27700000.0
2008-04-08 12:46:00,1.6978,1.69795,1.69755,1.69785,22600000.0
2008-04-08 12:47:00,1.69785,1.69815,1.6976,1.69815,27000000.0
2008-04-08 12:48:00,1.69815,1.69835,1.69815,1.69815,16000000.0
2008-04-08 12:49:00,1.69815,1.6984,1.69805,1.6984,58400000.0
2008-04-08 12:50:00,1.6984,1.6984,1.6979,1.6984,40600000.0
2008-04-08 12:51:00,1.69845,1.6987,1.6984,1.6987,36400000.0
2008-04-08 12:52:00,1.6987,1.6987,1.6978,1.6981,53200000.0
2008-04-08 12:53:00,1.6981,1.6981,1.6971,1.6973,62400000.0
2008-04-08 12:54:00,1.6973,1.69775,1.69715,1.6972,70600000.0
2008-04-08 12:55:00,1.6973,1.6977,1.69715,1.6974,46500000.0
2008-04-08 12:56:00,1.6974,1.6977,1.69705,1.69705,46800000.0
2008-04-08 12:57:00,1.69705,1.69785,1.6964,1.69785,75300000.0
2008-04-08 12:58:00,1.6981,1.6981,1.6973,1.6973,33500000.0
2008-04-08 12:59:00,1.6973,1.6973,1.6958,1.696,68500000.0
2008-04-08 13:00:00,1.6959,1.6963,1.6953,1.69625,37500000.0
2008-04-08 13:01:00,1.69625,1.69655,1.6962,1.69645,41800000.0
2008-04-08 13:02:00,1.69645,1.697,1.69635,1.69645,40900000.0
2008-04-08 13:03:00,1.69645,1.6966,1.6961,1.6964,39600000.0
2008-04-08 13:04:00,1.6964,1.6965,1.6963,1.6964,18400000.0
2008-04-08 13:05:00,1.6964,1.6966,1.69625,1.6965,19000000.0
2008-04-08 13:06:00,1.6965,1.6968,1.6964,1.6965,38000000.0
2008-04-08 13:07:00,1.6965,1.6972,1.6963,1.6965,38300000.0
2008-04-08 13:08:00,1.6965,1.69655,1.6962,1.6962,29600000.0
2008-04-08 13:09:00,1.69625,1.69655,1.6962,1.6965,33800000.0
2008-04-08 13:10:00,1.6965,1.69725,1.69605,1.697,70100000.0
2008-04-08 13:11:00,1.697,1.69705,1.69635,1.6965,47100000.0
2008-04-08 13:12:00,1.6965,1.6965,1.6961,1.69625,21200000.0
2008-04-08 13:13:00,1.69625,1.6963,1.6953,1.6962,43300000.0
2008-04-08 13:14:00,1.6964,1.6968,1.6959,1.6962,55000000.0
2008-04-08 13:15:00,1.6962,1.6965,1.6961,1.6964,60200000.0
2008-04-08 13:16:00,1.6964,1.6965,1.6954,1.69555,65900000.0
2008-04-08 13:17:00,1.6956,1.6958,1.69535,1.69545,36800000.0
2008-04-08 13:18:00,1.69545,1.69595,1.69545,1.6957,36400000.0
2008-04-08 13:19:00,1.6957,1.6958,1.6949,1.6952,51200000.0
2008-04-08 13:20:00,1.6952,1.6958,1.6951,1.6958,60000000.0
2008-04-08 13:21:00,1.69585,1.6967,1.69585,1.6962,65700000.0
2008-04-08 13:22:00,1.6962,1.69625,1.6956,1.696,37700000.0
2008-04-08 13:23:00,1.696,1.696,1.6957,1.6958,38400000.0
2008-04-08 13:24:00,1.6958,1.6962,1.6956,1.6961,54200000.0
2008-04-08 13:25:00,1.69615,1.6967,1.69615,1.6963,45400000.0
2008-04-08 13:26:00,1.6963,1.69645,1.69545,1.6957,37700000.0
2008-04-08 13:27:00,1.6958,1.6959,1.6954,1.69575,41600000.0
2008-04-08 13:28:00,1.69575,1.69585,1.69525,1.6953,27600000.0
2008-04-08 13:29:00,1.6953,1.6956,1.69475,1.69475,42500000.0
2008-04-08 13:30:00,1.69475,1.6951,1.6945,1.6947,45200000.0
2008-04-08 13:31:00,1.6947,1.69545,1.6947,1.69545,46700000.0
2008-04-08 13:32:00,1.69545,1.6961,1.6954,1.6957,41200000.0
2008-04-08 13:33:00,1.6957,1.6958,1.69545,1.69565,29800000.0
2008-04-08 13:34:00,1.69565,1.6963,1.69565,1.69605,29700000.0
2008-04-08 13:35:00,1.69605,1.6965,1.69605,1.6964,24900000.0
2008-04-08 13:36:00,1.6963,1.69645,1.6962,1.69645,24900000.0
2008-04-08 13:37:00,1.69635,1.6965,1.69615,1.69615,39500000.0
2008-04-08 13:38:00,1.6963,1.69715,1.69625,1.69715,34100000.0
2008-04-08 13:39:00,1.69725,1.6974,1.69685,1.6972,38300000.0
2008-04-08 13:40:00,1.6972,1.6976,1.6972,1.69745,15400000.0
2008-04-08 13:41:00,1.69745,1.69745,1.6972,1.69725,13800000.0
2008-04-08 13:42:00,1.69725,1.6975,1.69685,1.697,28500000.0
2008-04-08 13:43:00,1.6971,1.69735,1.6971,1.69725,32400000.0
2008-04-08 13:44:00,1.69725,1.69785,1.6971,1.6978,59900000.0
2008-04-08 13:45:00,1.6978,1.6979,1.69745,1.69745,55800000.0
2008-04-08 13:46:00,1.69745,1.6981,1.6974,1.6978,60400000.0
2008-04-08 13:47:00,1.6978,1.6981,1.6976,1.6977,51200000.0
2008-04-08 13:48:00,1.6977,1.6981,1.6977,1.6981,44800000.0
2008-04-08 13:49:00,1.69815,1.6982,1.6976,1.69775,43600000.0
2008-04-08 13:50:00,1.6978,1.69815,1.6968,1.6972,121900000.0
2008-04-08 13:51:00,1.6973,1.6973,1.6968,1.69695,49600000.0
2008-04-08 13:52:00,1.6969,1.6975,1.6969,1.697,55600000.0
2008-04-08 13:53:00,1.697,1.6974,1.6967,1.697,42300000.0
2008-04-08 13:54:00,1.697,1.6971,1.6966,1.697,52200000.0
2008-04-08 13:55:00,1.697,1.6971,1.6965,1.6968,43700000.0
2008-04-08 13:56:00,1.6967,1.6969,1.6962,1.6966,60000000.0
2008-04-08 13:57:00,1.6966,1.69725,1.6966,1.69685,60900000.0
2008-04-08 13:58:00,1.69685,1.6971,1.6967,1.697,56700000.0
2008-04-08 13:59:00,1.697,1.69705,1.6968,1.69705,46100000.0
2008-04-08 14:00:00,1.69705,1.6973,1.6968,1.6968,35500000.0
2008-04-08 14:01:00,1.6968,1.6977,1.69675,1.69675,50100000.0
2008-04-08 14:02:00,1.69675,1.697,1.6963,1.69635,42100000.0
2008-04-08 14:03:00,1.6963,1.6963,1.69565,1.6963,79500000.0
2008-04-08 14:04:00,1.6963,1.6966,1.696,1.69635,46200000.0
2008-04-08 14:05:00,1.69635,1.6965,1.6956,1.6956,47200000.0
2008-04-08 14:06:00,1.6956,1.6962,1.6953,1.69555,80500000.0
2008-04-08 14:07:00,1.6956,1.6958,1.6955,1.6957,66100000.0
2008-04-08 14:08:00,1.6957,1.6965,1.6956,1.69605,54200000.0
2008-04-08 14:09:00,1.696,1.6963,1.6958,1.69585,56100000.0
2008-04-08 14:10:00,1.69585,1.69635,1.6957,1.6959,57000000.0
2008-04-08 14:11:00,1.6959,1.6961,1.6955,1.6957,97500000.0
2008-04-08 14:12:00,1.6957,1.6963,1.6955,1.696,62400000.0
2008-04-08 14:13:00,1.696,1.6963,1.69565,1.6963,65000000.0
2008-04-08 14:14:00,1.6963,1.6967,1.69615,1.6967,94700000.0
2008-04-08 14:15:00,1.6967,1.6968,1.6951,1.6951,62700000.0
2008-04-08 14:16:00,1.6951,1.6958,1.695,1.6956,79900000.0
2008-04-08 14:17:00,1.6956,1.6959,1.6954,1.6955,87900000.0
2008-04-08 14:18:00,1.6955,1.6959,1.6952,1.69555,84400000.0
2008-04-08 14:19:00,1.69555,1.6961,1.6954,1.6955,60200000.0
2008-04-08 14:20:00,1.6955,1.6962,1.6953,1.696,80800000.0
2008-04-08 14:21:00,1.696,1.6965,1.6958,1.6964,73700000.0
2008-04-08 14:22:00,1.6964,1.6968,1.6963,1.6964,49800000.0
2008-04-08 14:23:00,1.6964,1.6967,1.696,1.6964,58000000.0
2008-04-08 14:24:00,1.6964,1.6965,1.69565,1.6959,78400000.0
2008-04-08 14:25:00,1.6959,1.6962,1.6953,1.6954,63700000.0
2008-04-08 14:26:00,1.6954,1.696,1.69515,1.6953,75400000.0
2008-04-08 14:27:00,1.6953,1.6958,1.6952,1.6955,65000000.0
2008-04-08 14:28:00,1.6955,1.69585,1.6953,1.69585,69600000.0
2008-04-08 14:29:00,1.69585,1.69585,1.6953,1.6954,149600000.0
2008-04-08 14:30:00,1.6954,1.6958,1.6946,1.6956,73400000.0
2008-04-08 14:31:00,1.6956,1.696,1.6953,1.6953,117300000.0
2008-04-08 14:32:00,1.6953,1.6962,1.6953,1.69585,99800000.0
2008-04-08 14:33:00,1.6959,1.6961,1.69485,1.6955,124700000.0
2008-04-08 14:34:00,1.6955,1.6959,1.69505,1.6951,90100000.0
2008-04-08 14:35:00,1.6951,1.69545,1.695,1.69535,55400000.0
2008-04-08 14:36:00,1.6954,1.6957,1.6952,1.69545,123400000.0
2008-04-08 14:37:00,1.69545,1.6963,1.69535,1.6961,66000000.0
2008-04-08 14:38:00,1.696,1.6965,1.696,1.6964,53800000.0
2008-04-08 14:39:00,1.6964,1.6965,1.6962,1.6962,42900000.0
2008-04-08 14:40:00,1.6962,1.6967,1.696,1.6967,55100000.0
2008-04-08 14:41:00,1.6967,1.6969,1.69645,1.6967,43300000.0
2008-04-08 14:42:00,1.6967,1.6973,1.6967,1.6968,49800000.0
2008-04-08 14:43:00,1.6969,1.6971,1.69645,1.69665,51700000.0
2008-04-08 14:44:00,1.6966,1.69675,1.6962,1.6962,69800000.0
2008-04-08 14:45:00,1.6962,1.6967,1.6962,1.69625,81000000.0
2008-04-08 14:46:00,1.69625,1.69665,1.6962,1.69665,39600000.0
2008-04-08 14:47:00,1.6967,1.6968,1.69595,1.6962,82200000.0
2008-04-08 14:48:00,1.6962,1.6966,1.6962,1.6963,57500000.0
2008-04-08 14:49:00,1.6963,1.69655,1.6961,1.6965,58900000.0
2008-04-08 14:50:00,1.6965,1.6969,1.6964,1.6968,140700000.0
2008-04-08 14:51:00,1.6968,1.6968,1.69585,1.6962,71400000.0
2008-04-08 14:52:00,1.6962,1.6963,1.6957,1.6959,38500000.0
2008-04-08 14:53:00,1.6959,1.696,1.6954,1.69545,62600000.0
2008-04-08 14:54:00,1.69545,1.6959,1.6954,1.6958,78100000.0
2008-04-08 14:55:00,1.6958,1.6963,1.6958,1.6961,62100000.0
2008-04-08 14:56:00,1.6961,1.6966,1.6961,1.6961,63200000.0
2008-04-08 14:57:00,1.6961,1.6963,1.696,1.6962,57000000.0
2008-04-08 14:58:00,1.6962,1.6964,1.6959,1.69615,52600000.0
2008-04-08 14:59:00,1.69615,1.69675,1.6961,1.69635,55800000.0
2008-04-08 15:00:00,1.69635,1.69645,1.69525,1.69585,67700000.0
2008-04-08 15:01:00,1.69585,1.6961,1.6955,1.6957,74800000.0
2008-04-08 15:02:00,1.69565,1.6961,1.6955,1.6959,50700000.0
2008-04-08 15:03:00,1.6959,1.6962,1.6952,1.6962,97800000.0
2008-04-08 15:04:00,1.696,1.6963,1.6956,1.6962,78300000.0
2008-04-08 15:05:00,1.6962,1.697,1.69585,1.6968,89100000.0
2008-04-08 15:06:00,1.6968,1.6968,1.6961,1.6962,70000000.0
2008-04-08 15:07:00,1.6962,1.69645,1.6962,1.6963,56700000.0
2008-04-08 15:08:00,1.6963,1.6966,1.6962,1.69645,40300000.0
2008-04-08 15:09:00,1.69645,1.6973,1.6963,1.6971,41800000.0
2008-04-08 15:10:00,1.6971,1.6971,1.6966,1.697,44200000.0
2008-04-08 15:11:00,1.697,1.6972,1.69655,1.6966,56700000.0
2008-04-08 15:12:00,1.6966,1.69665,1.6958,1.6961,94400000.0
2008-04-08 15:13:00,1.6961,1.6967,1.6961,1.6967,45100000.0
2008-04-08 15:14:00,1.6967,1.6967,1.6965,1.6965,23200000.0
2008-04-08 15:15:00,1.6965,1.6969,1.69635,1.6968,64200000.0
2008-04-08 15:16:00,1.6969,1.6969,1.6966,1.6966,50400000.0
2008-04-08 15:17:00,1.6966,1.6966,1.6957,1.696,47900000.0
2008-04-08 15:18:00,1.696,1.696,1.69555,1.6958,29300000.0
2008-04-08 15:19:00,1.69585,1.6962,1.6957,1.6961,41900000.0
2008-04-08 15:20:00,1.6961,1.6961,1.6959,1.6961,33800000.0
2008-04-08 15:21:00,1.6961,1.6972,1.6961,1.6971,49200000.0
2008-04-08 15:22:00,1.6971,1.6971,1.6966,1.6967,50400000.0
2008-04-08 15:23:00,1.6967,1.6967,1.6963,1.6964,55200000.0
2008-04-08 15:24:00,1.6964,1.6965,1.6962,1.6962,99300000.0
2008-04-08 15:25:00,1.6962,1.6963,1.696,1.696,88600000.0
2008-04-08 15:26:00,1.696,1.696,1.6953,1.6954,41000000.0
2008-04-08 15:27:00,1.6954,1.6959,1.6952,1.6959,63100000.0
2008-04-08 15:28:00,1.69575,1.69575,1.69485,1.6952,88400000.0
2008-04-08 15:29:00,1.6952,1.6954,1.6946,1.6946,79100000.0
2008-04-08 15:30:00,1.6946,1.6956,1.6945,1.6956,129100000.0
2008-04-08 15:31:00,1.6956,1.6965,1.69555,1.6962,82800000.0
2008-04-08 15:32:00,1.6962,1.6965,1.69555,1.696,75300000.0
2008-04-08 15:33:00,1.696,1.69605,1.6958,1.6959,56000000.0
2008-04-08 15:34:00,1.6959,1.696,1.6955,1.6957,70700000.0
2008-04-08 15:35:00,1.6957,1.69635,1.6957,1.696,109100000.0
2008-04-08 15:36:00,1.696,1.696,1.6958,1.6958,50000000.0
2008-04-08 15:37:00,1.6958,1.6959,1.6955,1.6955,47900000.0
2008-04-08 15:38:00,1.6955,1.6958,1.6954,1.6956,43000000.0
2008-04-08 15:39:00,1.6956,1.6958,1.6954,1.6954,36000000.0
2008-04-08 15:40:00,1.6954,1.6956,1.6952,1.6954,48300000.0
2008-04-08 15:41:00,1.6954,1.6959,1.6954,1.6957,43900000.0
2008-04-08 15:42:00,1.6957,1.6957,1.6953,1.6954,39700000.0
2008-04-08 15:43:00,1.6954,1.6957,1.6952,1.6955,37700000.0
2008-04-08 15:44:00,1.6956,1.6962,1.6956,1.6956,55100000.0
2008-04-08 15:45:00,1.6956,1.6958,1.6947,1.6952,77500000.0
2008-04-08 15:46:00,1.6952,1.6956,1.6952,1.6954,50800000.0
2008-04-08 15:47:00,1.6954,1.6957,1.6954,1.6956,32800000.0
2008-04-08 15:48:00,1.6956,1.69585,1.69545,1.6958,57400000.0
2008-04-08 15:49:00,1.6958,1.6958,1.6949,1.6949,43100000.0
2008-04-08 15:50:00,1.6949,1.696,1.6949,1.69565,72200000.0
2008-04-08 15:51:00,1.69565,1.6957,1.6953,1.6953,57100000.0
2008-04-08 15:52:00,1.6953,1.6954,1.695,1.6953,77400000.0
2008-04-08 15:53:00,1.6953,1.6955,1.6952,1.6952,76400000.0
2008-04-08 15:54:00,1.6952,1.6956,1.6952,1.6956,65000000.0
2008-04-08 15:55:00,1.6956,1.6958,1.6949,1.695,79600000.0
2008-04-08 15:56:00,1.695,1.6955,1.6949,1.69495,94400000.0
2008-04-08 15:57:00,1.69495,1.69515,1.69485,1.69495,40900000.0
2008-04-08 15:58:00,1.695,1.6952,1.6947,1.6947,46900000.0
2008-04-08 15:59:00,1.6947,1.6957,1.6946,1.6952,116200000.0
2008-04-08 16:00:00,1.69515,1.6968,1.69515,1.69665,81900000.0
2008-04-08 16:01:00,1.6966,1.6968,1.696,1.6962,89200000.0
2008-04-08 16:02:00,1.6962,1.69685,1.696,1.6967,82000000.0
2008-04-08 16:03:00,1.6967,1.6967,1.696,1.6963,92800000.0
2008-04-08 16:04:00,1.6963,1.69635,1.6957,1.69595,109500000.0
2008-04-08 16:05:00,1.69595,1.69605,1.6955,1.6955,67900000.0
2008-04-08 16:06:00,1.6955,1.696,1.6952,1.6953,72400000.0
2008-04-08 16:07:00,1.6954,1.6963,1.6953,1.6959,106600000.0
2008-04-08 16:08:00,1.6958,1.6962,1.6951,1.6959,131700000.0
2008-04-08 16:09:00,1.6959,1.69615,1.69535,1.69555,50500000.0
2008-04-08 16:10:00,1.69555,1.69585,1.6953,1.6956,47800000.0
2008-04-08 16:11:00,1.6956,1.6962,1.6956,1.69595,45100000.0
2008-04-08 16:12:00,1.696,1.6961,1.69545,1.6956,65300000.0
2008-04-08 16:13:00,1.6956,1.69625,1.6955,1.6959,61900000.0
2008-04-08 16:14:00,1.6959,1.6966,1.6959,1.6962,51800000.0
2008-04-08 16:15:00,1.6962,1.69635,1.6961,1.69615,23600000.0
2008-04-08 16:16:00,1.6962,1.6964,1.69585,1.6963,49400000.0
2008-04-08 16:17:00,1.6963,1.69635,1.696,1.6962,43500000.0
2008-04-08 16:18:00,1.6962,1.6965,1.696,1.6963,59500000.0
2008-04-08 16:19:00,1.6963,1.69695,1.6959,1.69655,59100000.0
2008-04-08 16:20:00,1.69655,1.6969,1.696,1.69635,70100000.0
2008-04-08 16:21:00,1.69635,1.6965,1.69585,1.696,71700000.0
2008-04-08 16:22:00,1.696,1.6962,1.69575,1.6959,67400000.0
2008-04-08 16:23:00,1.69585,1.6962,1.69585,1.696,53300000.0
2008-04-08 16:24:00,1.696,1.69655,1.6957,1.69645,122400000.0
2008-04-08 16:25:00,1.69645,1.6965,1.696,1.6962,53100000.0
2008-04-08 16:26:00,1.6962,1.6962,1.6958,1.6958,140400000.0
2008-04-08 16:27:00,1.6958,1.6959,1.6951,1.6951,132700000.0
2008-04-08 16:28:00,1.6951,1.6954,1.6947,1.6953,270200000.0
2008-04-08 16:29:00,1.6953,1.6956,1.6952,1.6954,89900000.0
2008-04-08 16:30:00,1.6954,1.696,1.6953,1.696,90000000.0
2008-04-08 16:31:00,1.696,1.696,1.6954,1.6957,105900000.0
2008-04-08 16:32:00,1.6957,1.6959,1.6955,1.6955,58100000.0
2008-04-08 16:33:00,1.6955,1.6956,1.6952,1.6955,95900000.0
2008-04-08 16:34:00,1.6955,1.6957,1.6955,1.6955,46000000.0
2008-04-08 16:35:00,1.6955,1.6955,1.6951,1.69515,138200000.0
2008-04-08 16:36:00,1.69515,1.69545,1.6951,1.6954,48400000.0
2008-04-08 16:37:00,1.6954,1.6955,1.6946,1.6948,57800000.0
2008-04-08 16:38:00,1.6948,1.6948,1.694,1.6944,52300000.0
2008-04-08 16:39:00,1.6945,1.69505,1.69445,1.6949,53200000.0
2008-04-08 16:40:00,1.6949,1.69495,1.69455,1.69465,51700000.0
2008-04-08 16:41:00,1.6946,1.6946,1.694,1.6941,63200000.0
2008-04-08 16:42:00,1.6941,1.6947,1.6931,1.69415,65000000.0
2008-04-08 16:43:00,1.69415,1.6947,1.694,1.6941,62700000.0
2008-04-08 16:44:00,1.69415,1.6945,1.69385,1.69405,60200000.0
2008-04-08 16:45:00,1.6941,1.6944,1.6939,1.6942,53700000.0
2008-04-08 16:46:00,1.6942,1.6943,1.6936,1.6938,67200000.0
2008-04-08 16:47:00,1.6938,1.6945,1.69365,1.6945,58700000.0
2008-04-08 16:48:00,1.6945,1.6951,1.6943,1.6948,85400000.0
2008-04-08 16:49:00,1.6948,1.695,1.6944,1.6947,83500000.0
2008-04-08 16:50:00,1.6947,1.6952,1.6945,1.6946,117500000.0
2008-04-08 16:51:00,1.6946,1.6952,1.69445,1.6951,107500000.0
2008-04-08 16:52:00,1.6951,1.6951,1.6945,1.6947,75500000.0
2008-04-08 16:53:00,1.6947,1.6949,1.69415,1.6947,47600000.0
2008-04-08 16:54:00,1.6947,1.69485,1.694,1.69415,32100000.0
2008-04-08 16:55:00,1.6941,1.6945,1.6939,1.694,64600000.0
2008-04-08 16:56:00,1.694,1.6944,1.694,1.6942,75200000.0
2008-04-08 16:57:00,1.6942,1.6949,1.69415,1.6942,70700000.0
2008-04-08 16:58:00,1.6942,1.6951,1.69395,1.69485,90800000.0
2008-04-08 16:59:00,1.69485,1.69485,1.6924,1.6932,67800000.0
2008-04-08 17:00:00,1.6933,1.6939,1.693,1.6935,83400000.0
2008-04-08 17:01:00,1.6935,1.69375,1.69345,1.6936,78800000.0
2008-04-08 17:02:00,1.6936,1.6939,1.6935,1.6938,110700000.0
2008-04-08 17:03:00,1.6938,1.6939,1.6933,1.6935,74500000.0
2008-04-08 17:04:00,1.69335,1.6937,1.6931,1.6931,74000000.0
2008-04-08 17:05:00,1.6931,1.6934,1.6929,1.6934,62600000.0
2008-04-08 17:06:00,1.6932,1.6935,1.6931,1.69315,68400000.0
2008-04-08 17:07:00,1.69315,1.69385,1.6929,1.6933,60000000.0
2008-04-08 17:08:00,1.6933,1.69385,1.6933,1.69385,43900000.0
2008-04-08 17:09:00,1.69385,1.69425,1.6938,1.6942,46900000.0
2008-04-08 17:10:00,1.6942,1.6942,1.6937,1.694,44200000.0
2008-04-08 17:11:00,1.694,1.694,1.6936,1.69365,49100000.0
2008-04-08 17:12:00,1.6937,1.6938,1.6935,1.6936,46400000.0
2008-04-08 17:13:00,1.6936,1.6942,1.6936,1.6942,65300000.0
2008-04-08 17:14:00,1.6942,1.6946,1.69405,1.69415,43500000.0
2008-04-08 17:15:00,1.69415,1.6944,1.6939,1.6942,47200000.0
2008-04-08 17:16:00,1.6942,1.6943,1.69405,1.6942,40600000.0
2008-04-08 17:17:00,1.6942,1.6943,1.694,1.694,23800000.0
2008-04-08 17:18:00,1.694,1.6941,1.6939,1.694,35300000.0
2008-04-08 17:19:00,1.694,1.694,1.69375,1.694,36900000.0
2008-04-08 17:20:00,1.694,1.6941,1.6938,1.694,38300000.0
2008-04-08 17:21:00,1.694,1.6943,1.694,1.6942,43900000.0
2008-04-08 17:22:00,1.6942,1.6945,1.6942,1.6943,38200000.0
2008-04-08 17:23:00,1.6943,1.6943,1.6937,1.6939,34800000.0
2008-04-08 17:24:00,1.6938,1.694,1.6937,1.6937,112400000.0
2008-04-08 17:25:00,1.6937,1.694,1.69355,1.6937,62500000.0
2008-04-08 17:26:00,1.6937,1.6937,1.6933,1.6934,60600000.0
2008-04-08 17:27:00,1.6934,1.6935,1.6925,1.69285,108600000.0
2008-04-08 17:28:00,1.6928,1.6928,1.692,1.6927,81100000.0
2008-04-08 17:29:00,1.6927,1.6931,1.6924,1.6929,59100000.0
2008-04-08 17:30:00,1.6929,1.6936,1.6928,1.69315,77100000.0
2008-04-08 17:31:00,1.6931,1.6935,1.69285,1.69345,79000000.0
2008-04-08 17:32:00,1.6935,1.6936,1.6932,1.6934,71200000.0
2008-04-08 17:33:00,1.6934,1.6937,1.6932,1.6935,48800000.0
2008-04-08 17:34:00,1.6935,1.6936,1.69325,1.69325,26400000.0
2008-04-08 17:35:00,1.6933,1.6934,1.69295,1.6931,38500000.0
2008-04-08 17:36:00,1.6931,1.6932,1.6923,1.69255,54100000.0
2008-04-08 17:37:00,1.69255,1.6926,1.692,1.6926,60400000.0
2008-04-08 17:38:00,1.6926,1.693,1.6925,1.6927,56900000.0
2008-04-08 17:39:00,1.6927,1.6929,1.6926,1.6927,42300000.0
2008-04-08 17:40:00,1.6927,1.6928,1.6924,1.6928,134500000.0
2008-04-08 17:41:00,1.6928,1.6934,1.6928,1.693,152800000.0
2008-04-08 17:42:00,1.693,1.693,1.6928,1.6929,52000000.0
2008-04-08 17:43:00,1.6929,1.6931,1.6929,1.6931,23800000.0
2008-04-08 17:44:00,1.693,1.6931,1.6928,1.693,67800000.0
2008-04-08 17:45:00,1.693,1.6932,1.6928,1.6931,37300000.0
2008-04-08 17:46:00,1.69295,1.69305,1.69235,1.6927,71800000.0
2008-04-08 17:47:00,1.6927,1.6932,1.6927,1.6929,66200000.0
2008-04-08 17:48:00,1.6929,1.693,1.6929,1.6929,160800000.0
2008-04-08 17:49:00,1.6929,1.6931,1.6926,1.6926,105800000.0
2008-04-08 17:50:00,1.6926,1.693,1.6926,1.69275,122400000.0
2008-04-08 17:51:00,1.6928,1.6931,1.6926,1.69275,71600000.0
2008-04-08 17:52:00,1.69275,1.6931,1.6927,1.69285,38100000.0
2008-04-08 17:53:00,1.69285,1.69295,1.69265,1.69295,20300000.0
2008-04-08 17:54:00,1.69295,1.69295,1.69265,1.69295,49900000.0
2008-04-08 17:55:00,1.69295,1.6934,1.6927,1.6927,54900000.0
2008-04-08 17:56:00,1.69265,1.693,1.6926,1.6928,62900000.0
2008-04-08 17:57:00,1.6928,1.69285,1.6926,1.69275,73300000.0
2008-04-08 17:58:00,1.69275,1.69285,1.6926,1.6927,43300000.0
2008-04-08 17:59:00,1.6927,1.6928,1.6921,1.6926,64400000.0
2008-04-08 18:00:00,1.6926,1.693,1.6926,1.69285,41000000.0
2008-04-08 18:01:00,1.69285,1.69295,1.69275,1.69275,19000000.0
2008-04-08 18:02:00,1.69275,1.69285,1.6926,1.6926,28100000.0
2008-04-08 18:03:00,1.6926,1.69285,1.692,1.6925,25600000.0
2008-04-08 18:04:00,1.6925,1.6929,1.6923,1.6925,36600000.0
2008-04-08 18:05:00,1.6925,1.6925,1.6921,1.6921,39600000.0
2008-04-08 18:06:00,1.6921,1.6923,1.6918,1.6922,52500000.0
2008-04-08 18:07:00,1.6922,1.6923,1.6921,1.6922,39200000.0
2008-04-08 18:08:00,1.6922,1.6923,1.69205,1.6923,29600000.0
2008-04-08 18:09:00,1.6923,1.6924,1.6923,1.6923,19200000.0
2008-04-08 18:10:00,1.6923,1.6923,1.6921,1.6921,11800000.0
2008-04-08 18:11:00,1.6921,1.6924,1.692,1.6924,30400000.0
2008-04-08 18:12:00,1.6924,1.6924,1.6921,1.6923,17900000.0
2008-04-08 18:13:00,1.6923,1.6923,1.692,1.6921,26800000.0
2008-04-08 18:14:00,1.6921,1.6923,1.6919,1.692,48000000.0
2008-04-08 18:15:00,1.692,1.6921,1.6918,1.6919,77300000.0
2008-04-08 18:16:00,1.6919,1.6922,1.6919,1.69215,42400000.0
2008-04-08 18:17:00,1.69215,1.69215,1.6919,1.69205,7700000.0
2008-04-08 18:18:00,1.69205,1.6924,1.69205,1.6923,32200000.0
2008-04-08 18:19:00,1.69245,1.6931,1.6924,1.6926,41100000.0
2008-04-08 18:20:00,1.6925,1.6925,1.6921,1.6922,48700000.0
2008-04-08 18:21:00,1.6922,1.69255,1.692,1.69215,29800000.0
2008-04-08 18:22:00,1.6922,1.6924,1.6922,1.6923,29000000.0
2008-04-08 18:23:00,1.6923,1.69255,1.69225,1.6923,19200000.0
2008-04-08 18:24:00,1.6923,1.69265,1.6922,1.69255,24000000.0
2008-04-08 18:25:00,1.69255,1.69265,1.6924,1.6924,22400000.0
2008-04-08 18:26:00,1.6924,1.6927,1.6915,1.6915,73800000.0
2008-04-08 18:27:00,1.6915,1.69165,1.6911,1.69135,24300000.0
2008-04-08 18:28:00,1.69135,1.6919,1.6913,1.69165,42800000.0
2008-04-08 18:29:00,1.69185,1.6927,1.69185,1.6923,27200000.0
2008-04-08 18:30:00,1.6923,1.6929,1.6923,1.6927,35200000.0
2008-04-08 18:31:00,1.6927,1.6929,1.69265,1.69265,29900000.0
2008-04-08 18:32:00,1.69265,1.69285,1.6921,1.6923,39300000.0
2008-04-08 18:33:00,1.6923,1.6924,1.6918,1.6919,40000000.0
2008-04-08 18:34:00,1.6918,1.6919,1.69135,1.69145,31900000.0
2008-04-08 18:35:00,1.69145,1.6917,1.6913,1.6913,31500000.0
2008-04-08 18:36:00,1.6913,1.6913,1.6908,1.6913,51500000.0
2008-04-08 18:37:00,1.6913,1.6914,1.6911,1.6914,17400000.0
2008-04-08 18:38:00,1.6914,1.6915,1.6912,1.6913,23400000.0
2008-04-08 18:39:00,1.6913,1.6913,1.6905,1.6909,27200000.0
2008-04-08 18:40:00,1.6909,1.6912,1.6906,1.691,35500000.0
2008-04-08 18:41:00,1.691,1.691,1.6906,1.69075,32000000.0
2008-04-08 18:42:00,1.69075,1.6912,1.69065,1.6911,12200000.0
2008-04-08 18:43:00,1.6911,1.6915,1.69085,1.69135,21300000.0
2008-04-08 18:44:00,1.69145,1.6916,1.6913,1.6913,25000000.0
2008-04-08 18:45:00,1.6913,1.6918,1.6913,1.6915,19600000.0
2008-04-08 18:46:00,1.6915,1.69155,1.69145,1.69155,9500000.0
2008-04-08 18:47:00,1.69155,1.69155,1.6912,1.6915,28700000.0
2008-04-08 18:48:00,1.69145,1.6916,1.691,1.6913,74200000.0
2008-04-08 18:49:00,1.6913,1.6914,1.6911,1.6912,30200000.0
2008-04-08 18:50:00,1.6912,1.6912,1.6911,1.6911,16400000.0
2008-04-08 18:51:00,1.6911,1.69115,1.6909,1.69115,30600000.0
2008-04-08 18:52:00,1.69115,1.6913,1.6911,1.6911,28600000.0
2008-04-08 18:53:00,1.6911,1.6911,1.6907,1.6908,18700000.0
2008-04-08 18:54:00,1.6908,1.69095,1.6905,1.6906,26900000.0
2008-04-08 18:55:00,1.6906,1.6907,1.6906,1.6907,13000000.0
2008-04-08 18:56:00,1.6907,1.6907,1.6907,1.6907,12000000.0
2008-04-08 18:57:00,1.6907,1.6907,1.6907,1.6907,16800000.0
2008-04-08 18:58:00,1.6907,1.691,1.6907,1.6909,46600000.0
2008-04-08 18:59:00,1.6909,1.6914,1.6909,1.6911,33400000.0
2008-04-08 19:00:00,1.6911,1.6912,1.6909,1.6911,26000000.0
2008-04-08 19:01:00,1.6911,1.69115,1.6908,1.6908,21400000.0
2008-04-08 19:02:00,1.6908,1.6909,1.6908,1.6909,28200000.0
2008-04-08 19:03:00,1.6909,1.6909,1.69065,1.6907,20300000.0
2008-04-08 19:04:00,1.6908,1.6908,1.6906,1.6908,10600000.0
2008-04-08 19:05:00,1.69075,1.6912,1.6907,1.6912,13800000.0
2008-04-08 19:06:00,1.6912,1.6914,1.6912,1.6912,31600000.0
2008-04-08 19:07:00,1.6912,1.6914,1.6912,1.69125,26000000.0
2008-04-08 19:08:00,1.69125,1.69175,1.69125,1.6915,32900000.0
2008-04-08 19:09:00,1.6915,1.6916,1.6915,1.6915,22600000.0
2008-04-08 19:10:00,1.6915,1.6917,1.6915,1.6916,23200000.0
2008-04-08 19:11:00,1.6916,1.6918,1.6916,1.69165,18800000.0
2008-04-08 19:12:00,1.69165,1.69165,1.6916,1.6916,11800000.0
2008-04-08 19:13:00,1.6916,1.6918,1.6916,1.6916,10200000.0
2008-04-08 19:14:00,1.6916,1.6917,1.69155,1.6917,24100000.0
2008-04-08 19:15:00,1.6917,1.6919,1.6917,1.6918,23800000.0
2008-04-08 19:16:00,1.6918,1.692,1.6916,1.69185,33200000.0
2008-04-08 19:17:00,1.69185,1.6923,1.69175,1.6919,46200000.0
2008-04-08 19:18:00,1.6919,1.69195,1.6916,1.6917,33200000.0
2008-04-08 19:19:00,1.6917,1.6917,1.6914,1.6914,26200000.0
2008-04-08 19:20:00,1.6914,1.6914,1.69115,1.6913,21200000.0
2008-04-08 19:21:00,1.6913,1.69145,1.69125,1.6914,13400000.0
2008-04-08 19:22:00,1.6914,1.6915,1.69125,1.69135,23500000.0
2008-04-08 19:23:00,1.69135,1.69145,1.6913,1.69145,11200000.0
2008-04-08 19:24:00,1.69145,1.69155,1.69135,1.6914,19800000.0
2008-04-08 19:25:00,1.6914,1.69175,1.6914,1.6917,33800000.0
2008-04-08 19:26:00,1.6917,1.6919,1.6913,1.69135,20100000.0
2008-04-08 19:27:00,1.69135,1.69135,1.691,1.691,16600000.0
2008-04-08 19:28:00,1.6911,1.6915,1.6911,1.6914,16600000.0
2008-04-08 19:29:00,1.6914,1.69155,1.69125,1.69125,19100000.0
2008-04-08 19:30:00,1.69125,1.6913,1.6911,1.6911,19400000.0
2008-04-08 19:31:00,1.69115,1.6912,1.691,1.6911,13000000.0
2008-04-08 19:32:00,1.6911,1.6911,1.6907,1.6907,17600000.0
2008-04-08 19:33:00,1.6907,1.6907,1.6906,1.6906,14800000.0
2008-04-08 19:34:00,1.6906,1.6912,1.6901,1.69045,29700000.0
2008-04-08 19:35:00,1.69045,1.69065,1.6903,1.6904,23800000.0
2008-04-08 19:36:00,1.6904,1.6907,1.6903,1.6904,23800000.0
2008-04-08 19:37:00,1.6904,1.6904,1.6901,1.6901,25000000.0
2008-04-08 19:38:00,1.6901,1.6903,1.6901,1.6903,14400000.0
2008-04-08 19:39:00,1.6903,1.6903,1.69025,1.6903,5000000.0
2008-04-08 19:40:00,1.6903,1.69045,1.6901,1.6901,28400000.0
2008-04-08 19:41:00,1.6901,1.6904,1.6901,1.6901,33800000.0
2008-04-08 19:42:00,1.6901,1.6901,1.689,1.689,44800000.0
2008-04-08 19:43:00,1.689,1.6892,1.6885,1.6892,53200000.0
2008-04-08 19:44:00,1.6892,1.6893,1.689,1.68925,37600000.0
2008-04-08 19:45:00,1.68925,1.6893,1.6889,1.6893,30600000.0
2008-04-08 19:46:00,1.6893,1.6899,1.68925,1.6897,29600000.0
2008-04-08 19:47:00,1.6897,1.6898,1.68945,1.6897,23600000.0
2008-04-08 19:48:00,1.6897,1.68995,1.6897,1.68975,24200000.0
2008-04-08 19:49:00,1.68985,1.68985,1.6894,1.6894,11600000.0
2008-04-08 19:50:00,1.6894,1.6894,1.6882,1.6883,43700000.0
2008-04-08 19:51:00,1.6883,1.6887,1.6881,1.6881,28800000.0
2008-04-08 19:52:00,1.6881,1.6884,1.688,1.6881,25600000.0
2008-04-08 19:53:00,1.6881,1.6881,1.6861,1.6867,68600000.0
2008-04-08 19:54:00,1.6867,1.6872,1.6863,1.68685,46100000.0
2008-04-08 19:55:00,1.68685,1.6876,1.68685,1.6874,40400000.0
2008-04-08 19:56:00,1.6874,1.68815,1.6874,1.688,49500000.0
2008-04-08 19:57:00,1.688,1.68865,1.6878,1.6886,42800000.0
2008-04-08 19:58:00,1.6886,1.6887,1.6883,1.6884,42400000.0
2008-04-08 19:59:00,1.6884,1.6884,1.68765,1.6882,104900000.0
2008-04-08 20:00:00,1.6882,1.6895,1.688,1.6893,652100000.0
2008-04-08 20:01:00,1.6893,1.6898,1.68865,1.6896,252300000.0
2008-04-08 20:02:00,1.6896,1.6896,1.6885,1.68875,75900000.0
2008-04-08 20:03:00,1.68875,1.6893,1.688,1.6881,71900000.0
2008-04-08 20:04:00,1.6881,1.6881,1.6876,1.6876,59300000.0
2008-04-08 20:05:00,1.6876,1.6882,1.6875,1.688,53400000.0
2008-04-08 20:06:00,1.6881,1.6887,1.6878,1.6887,49700000.0
2008-04-08 20:07:00,1.6887,1.6891,1.68845,1.6891,58700000.0
2008-04-08 20:08:00,1.6891,1.6896,1.68775,1.68775,68300000.0
2008-04-08 20:09:00,1.68775,1.6886,1.6875,1.6885,51000000.0
2008-04-08 20:10:00,1.6885,1.6886,1.6882,1.68835,31800000.0
2008-04-08 20:11:00,1.68835,1.689,1.68825,1.6888,40400000.0
2008-04-08 20:12:00,1.6888,1.6892,1.68855,1.6888,39600000.0
2008-04-08 20:13:00,1.6888,1.6894,1.6888,1.68935,43000000.0
2008-04-08 20:14:00,1.68935,1.6894,1.6892,1.6893,15500000.0
2008-04-08 20:15:00,1.68925,1.6897,1.6892,1.6894,33500000.0
2008-04-08 20:16:00,1.6895,1.69,1.6894,1.6897,37800000.0
2008-04-08 20:17:00,1.6897,1.69,1.6893,1.6896,38900000.0
2008-04-08 20:18:00,1.6896,1.6896,1.6893,1.6894,21800000.0
2008-04-08 20:19:00,1.6894,1.6895,1.6893,1.6894,27000000.0
2008-04-08 20:20:00,1.6894,1.6903,1.6894,1.69,47000000.0
2008-04-08 20:21:00,1.69,1.6904,1.6899,1.6902,40000000.0
2008-04-08 20:22:00,1.6902,1.6911,1.6902,1.69075,44900000.0
2008-04-08 20:23:00,1.6909,1.691,1.6901,1.6905,36900000.0
2008-04-08 20:24:00,1.6905,1.6908,1.6905,1.6906,22000000.0
2008-04-08 20:25:00,1.6906,1.6909,1.6903,1.69055,39400000.0
2008-04-08 20:26:00,1.69055,1.6906,1.6903,1.6903,42500000.0
2008-04-08 20:27:00,1.6903,1.6905,1.6903,1.6905,45200000.0
2008-04-08 20:28:00,1.6905,1.6914,1.6901,1.6903,69800000.0
2008-04-08 20:29:00,1.6903,1.6905,1.68995,1.68995,43800000.0
2008-04-08 20:30:00,1.68995,1.691,1.68995,1.691,44900000.0
2008-04-08 20:31:00,1.691,1.691,1.6906,1.6906,25600000.0
2008-04-08 20:32:00,1.6907,1.6908,1.6904,1.6907,32500000.0
2008-04-08 20:33:00,1.6907,1.691,1.6906,1.6906,30900000.0
2008-04-08 20:34:00,1.6906,1.6907,1.69025,1.6904,38600000.0
2008-04-08 20:35:00,1.6904,1.6908,1.6904,1.6907,52900000.0
2008-04-08 20:36:00,1.6907,1.6908,1.6905,1.6905,25100000.0
2008-04-08 20:37:00,1.6905,1.6906,1.6899,1.69,43100000.0
2008-04-08 20:38:00,1.69,1.6902,1.6892,1.6892,41800000.0
2008-04-08 20:39:00,1.68925,1.6902,1.68925,1.6897,50800000.0
2008-04-08 20:40:00,1.6897,1.6898,1.68925,1.6895,52700000.0
2008-04-08 20:41:00,1.6895,1.6902,1.6894,1.6899,44900000.0
2008-04-08 20:42:00,1.6899,1.69045,1.6898,1.6902,37300000.0
2008-04-08 20:43:00,1.6902,1.6903,1.68995,1.69015,23600000.0
2008-04-08 20:44:00,1.69015,1.6907,1.69015,1.6907,18400000.0
2008-04-08 20:45:00,1.6907,1.6908,1.6903,1.6907,39100000.0
2008-04-08 20:46:00,1.6907,1.6913,1.6905,1.6913,48800000.0
2008-04-08 20:47:00,1.6913,1.6914,1.6907,1.6909,48000000.0
2008-04-08 20:48:00,1.6909,1.691,1.6906,1.6906,31600000.0
2008-04-08 20:49:00,1.6906,1.6908,1.6897,1.6898,42400000.0
2008-04-08 20:50:00,1.6899,1.6899,1.6891,1.6891,49600000.0
2008-04-08 20:51:00,1.6891,1.6894,1.6891,1.6893,41600000.0
2008-04-08 20:52:00,1.6893,1.6903,1.6893,1.6895,46800000.0
2008-04-08 20:53:00,1.6895,1.6898,1.6893,1.6894,30400000.0
2008-04-08 20:54:00,1.6894,1.6896,1.6887,1.6894,42800000.0
2008-04-08 20:55:00,1.6894,1.6896,1.6889,1.6895,35500000.0
2008-04-08 20:56:00,1.6895,1.6897,1.68945,1.6897,27900000.0
2008-04-08 20:57:00,1.6897,1.6899,1.6897,1.6897,14100000.0
2008-04-08 20:58:00,1.6897,1.6898,1.6895,1.6896,27200000.0
2008-04-08 20:59:00,1.6896,1.6897,1.68925,1.68925,37800000.0
2008-04-08 21:00:00,1.68925,1.6896,1.68915,1.6896,21100000.0
2008-04-08 21:01:00,1.6896,1.68975,1.68945,1.6897,24600000.0
2008-04-08 21:02:00,1.6897,1.69,1.6897,1.69,28900000.0
2008-04-08 21:03:00,1.69,1.6902,1.69,1.6901,25900000.0
2008-04-08 21:04:00,1.6901,1.69025,1.6898,1.6902,43900000.0
2008-04-08 21:05:00,1.69025,1.69095,1.6902,1.6909,26800000.0
2008-04-08 21:06:00,1.6909,1.691,1.6909,1.691,16400000.0
2008-04-08 21:07:00,1.691,1.691,1.69095,1.69095,6000000.0
2008-04-08 21:08:00,1.69095,1.69095,1.69075,1.6908,12200000.0
2008-04-08 21:09:00,1.6908,1.6908,1.6905,1.6907,16400000.0
2008-04-08 21:10:00,1.6907,1.6911,1.6907,1.6911,20000000.0
2008-04-08 21:11:00,1.6911,1.6914,1.6911,1.6912,34800000.0
2008-04-08 21:12:00,1.6912,1.6917,1.6912,1.6917,42200000.0
2008-04-08 21:13:00,1.6917,1.6917,1.6913,1.6914,36600000.0
2008-04-08 21:14:00,1.6914,1.6916,1.6912,1.6916,31800000.0
2008-04-08 21:15:00,1.6916,1.6918,1.6914,1.6917,32200000.0
2008-04-08 21:16:00,1.6917,1.6918,1.6916,1.6917,19400000.0
2008-04-08 21:17:00,1.6917,1.6918,1.6916,1.6917,19600000.0
2008-04-08 21:18:00,1.6917,1.6917,1.6909,1.6909,39400000.0
2008-04-08 21:19:00,1.6909,1.6909,1.6907,1.6907,20000000.0
2008-04-08 21:20:00,1.6907,1.6911,1.6907,1.6909,21000000.0
2008-04-08 21:21:00,1.6909,1.69095,1.6909,1.69095,15600000.0
2008-04-08 21:22:00,1.69095,1.6913,1.6909,1.6913,22400000.0
2008-04-08 21:23:00,1.6913,1.6913,1.69065,1.6913,44400000.0
2008-04-08 21:24:00,1.6913,1.6915,1.6913,1.6913,14600000.0
2008-04-08 21:25:00,1.6913,1.6913,1.6908,1.6908,12600000.0
2008-04-08 21:26:00,1.6908,1.6909,1.6906,1.69085,20800000.0
2008-04-08 21:27:00,1.69085,1.6912,1.69075,1.69075,17200000.0
2008-04-08 21:28:00,1.69075,1.69075,1.6907,1.69075,11700000.0
2008-04-08 21:29:00,1.6908,1.6908,1.69055,1.69055,15100000.0
2008-04-08 21:30:00,1.69055,1.69065,1.6902,1.69035,13700000.0
2008-04-08 21:31:00,1.6903,1.6903,1.6889,1.6895,23400000.0
2008-04-08 21:32:00,1.6895,1.6895,1.68895,1.68895,23100000.0
2008-04-08 21:33:00,1.6889,1.6893,1.68885,1.6892,20400000.0
2008-04-08 21:34:00,1.6892,1.6896,1.6892,1.6896,18400000.0
2008-04-08 21:35:00,1.6896,1.6897,1.68945,1.6896,15000000.0
2008-04-08 21:36:00,1.6896,1.6897,1.68945,1.6895,7000000.0
2008-04-08 21:37:00,1.6895,1.6898,1.68945,1.6897,13400000.0
2008-04-08 21:38:00,1.6897,1.6898,1.6897,1.6897,10800000.0
2008-04-08 21:39:00,1.6897,1.6898,1.6897,1.6898,14000000.0
2008-04-08 21:40:00,1.6898,1.6898,1.6897,1.6897,9200000.0
2008-04-08 21:41:00,1.6897,1.6898,1.6896,1.6896,12800000.0
2008-04-08 21:42:00,1.6898,1.69065,1.6898,1.6903,26700000.0
2008-04-08 21:43:00,1.6903,1.6907,1.69,1.69,20300000.0
2008-04-08 21:44:00,1.69,1.6902,1.6899,1.6902,17000000.0
2008-04-08 21:45:00,1.6902,1.6902,1.6898,1.68985,29200000.0
2008-04-08 21:46:00,1.6898,1.68985,1.6898,1.68985,4600000.0
2008-04-08 21:47:00,1.6899,1.6899,1.68955,1.6896,28000000.0
2008-04-08 21:48:00,1.6896,1.6896,1.6895,1.6896,9400000.0
2008-04-08 21:49:00,1.6896,1.68965,1.6896,1.68965,3200000.0
2008-04-08 21:50:00,1.68965,1.6902,1.68965,1.68995,14800000.0
2008-04-08 21:51:00,1.68995,1.69,1.6899,1.6899,9600000.0
2008-04-08 21:52:00,1.6899,1.6899,1.68965,1.68965,12200000.0
2008-04-08 21:53:00,1.68965,1.6897,1.6892,1.68925,29600000.0
2008-04-08 21:54:00,1.68925,1.6895,1.6892,1.6892,25100000.0
2008-04-08 21:55:00,1.6892,1.6892,1.68855,1.6887,34000000.0
2008-04-08 21:56:00,1.68875,1.6891,1.6887,1.68895,73800000.0
2008-04-08 21:57:00,1.689,1.689,1.6886,1.6886,160700000.0
2008-04-08 21:58:00,1.6886,1.68875,1.68855,1.68865,14700000.0
2008-04-08 21:59:00,1.68865,1.689,1.68855,1.6888,55400000.0
2008-04-08 22:00:00,1.68875,1.689,1.68875,1.6888,28800000.0
2008-04-08 22:01:00,1.6888,1.6889,1.68865,1.68865,23200000.0
2008-04-08 22:02:00,1.68865,1.68865,1.6883,1.6883,9700000.0
2008-04-08 22:03:00,1.6883,1.68845,1.6883,1.68845,20400000.0
2008-04-08 22:04:00,1.68845,1.68845,1.6872,1.6873,132400000.0
2008-04-08 22:05:00,1.6873,1.6877,1.6871,1.6876,132700000.0
2008-04-08 22:06:00,1.6876,1.6877,1.6873,1.6876,32200000.0
2008-04-08 22:07:00,1.6876,1.6876,1.6869,1.6871,34500000.0
2008-04-08 22:08:00,1.6871,1.6873,1.6867,1.687,45100000.0
2008-04-08 22:09:00,1.687,1.6873,1.687,1.687,20400000.0
2008-04-08 22:10:00,1.687,1.6873,1.6869,1.6871,29200000.0
2008-04-08 22:11:00,1.6871,1.6874,1.6871,1.6873,21200000.0
2008-04-08 22:12:00,1.6873,1.6877,1.6873,1.6874,20000000.0
2008-04-08 22:13:00,1.6874,1.6874,1.6868,1.6868,22400000.0
2008-04-08 22:14:00,1.6868,1.687,1.6863,1.6863,54600000.0
2008-04-08 22:15:00,1.6864,1.6872,1.6864,1.6867,45800000.0
2008-04-08 22:16:00,1.6867,1.6869,1.6865,1.6867,27600000.0
2008-04-08 22:17:00,1.6867,1.6868,1.6866,1.6868,16800000.0
2008-04-08 22:18:00,1.6868,1.6869,1.6867,1.6869,14800000.0
2008-04-08 22:19:00,1.6869,1.6869,1.6868,1.6868,10400000.0
2008-04-08 22:20:00,1.6868,1.6868,1.6867,1.6867,12800000.0
2008-04-08 22:21:00,1.6867,1.6868,1.6867,1.6868,8000000.0
2008-04-08 22:22:00,1.6868,1.6869,1.6868,1.6869,12000000.0
2008-04-08 22:23:00,1.6869,1.6871,1.6869,1.6869,14800000.0
2008-04-08 22:24:00,1.6869,1.6872,1.6869,1.6872,13000000.0
2008-04-08 22:25:00,1.6872,1.6872,1.6869,1.687,19500000.0
2008-04-08 22:26:00,1.687,1.6872,1.6869,1.6872,13200000.0
2008-04-08 22:27:00,1.6872,1.6872,1.6871,1.6871,14000000.0
2008-04-08 22:28:00,1.6871,1.6871,1.687,1.687,15500000.0
2008-04-08 22:29:00,1.687,1.6872,1.687,1.6872,21900000.0
2008-04-08 22:30:00,1.6872,1.6873,1.6871,1.6872,25400000.0
2008-04-08 22:31:00,1.6872,1.6874,1.6872,1.6872,26400000.0
2008-04-08 22:32:00,1.6872,1.6872,1.687,1.6872,55000000.0
2008-04-08 22:33:00,1.6872,1.6874,1.6872,1.6873,47800000.0
2008-04-08 22:34:00,1.6873,1.6873,1.6871,1.6871,18800000.0
2008-04-08 22:35:00,1.6871,1.6873,1.6869,1.6872,46400000.0
2008-04-08 22:36:00,1.6872,1.6875,1.6872,1.6872,23200000.0
2008-04-08 22:37:00,1.6872,1.6874,1.6872,1.6874,17800000.0
2008-04-08 22:38:00,1.6874,1.6875,1.6871,1.6872,20300000.0
2008-04-08 22:39:00,1.6872,1.6873,1.6872,1.6872,16000000.0
2008-04-08 22:40:00,1.6872,1.6872,1.6868,1.6871,19600000.0
2008-04-08 22:41:00,1.6871,1.6872,1.687,1.6872,27100000.0
2008-04-08 22:42:00,1.6872,1.6872,1.6863,1.6864,25600000.0
2008-04-08 22:43:00,1.6864,1.6867,1.6864,1.6867,22400000.0
2008-04-08 22:44:00,1.6867,1.6867,1.6866,1.6867,31300000.0
2008-04-08 22:45:00,1.6867,1.6867,1.6866,1.6867,21000000.0
2008-04-08 22:46:00,1.6867,1.6867,1.6866,1.6867,19200000.0
2008-04-08 22:47:00,1.6867,1.6874,1.6867,1.6871,65100000.0
2008-04-08 22:48:00,1.6871,1.6871,1.6868,1.687,43000000.0
2008-04-08 22:49:00,1.687,1.6871,1.687,1.6871,29600000.0
2008-04-08 22:50:00,1.6871,1.6877,1.6863,1.6863,46300000.0
2008-04-08 22:51:00,1.6863,1.6864,1.6862,1.6864,32000000.0
2008-04-08 22:52:00,1.6864,1.6865,1.6859,1.6859,25800000.0
2008-04-08 22:53:00,1.6859,1.6861,1.6858,1.6859,20200000.0
2008-04-08 22:54:00,1.6859,1.6859,1.6854,1.6858,26200000.0
2008-04-08 22:55:00,1.6858,1.6861,1.6858,1.6859,23700000.0
2008-04-08 22:56:00,1.6859,1.6863,1.6859,1.6859,82300000.0
2008-04-08 22:57:00,1.6859,1.6859,1.6859,1.6859,7600000.0
2008-04-08 22:58:00,1.686,1.686,1.6859,1.6859,18600000.0
2008-04-08 22:59:00,1.6859,1.6861,1.6859,1.6859,208800000.0
2008-04-08 23:00:00,1.6859,1.6859,1.6857,1.6857,98000000.0
2008-04-08 23:01:00,1.6857,1.6857,1.6855,1.6855,192400000.0
2008-04-08 23:02:00,1.6855,1.6861,1.6854,1.6859,49800000.0
2008-04-08 23:03:00,1.6859,1.686,1.6857,1.6858,68700000.0
2008-04-08 23:04:00,1.6858,1.6859,1.6857,1.6859,85200000.0
2008-04-08 23:05:00,1.6859,1.6863,1.6859,1.6859,51500000.0
2008-04-08 23:06:00,1.6859,1.6864,1.6859,1.6864,39200000.0
2008-04-08 23:07:00,1.6864,1.6866,1.6864,1.6864,39300000.0
2008-04-08 23:08:00,1.6864,1.6868,1.6863,1.6868,39800000.0
2008-04-08 23:09:00,1.6868,1.6868,1.6858,1.6858,44600000.0
2008-04-08 23:10:00,1.6858,1.6863,1.6858,1.686,104300000.0
2008-04-08 23:11:00,1.686,1.686,1.6858,1.6858,25200000.0
2008-04-08 23:12:00,1.6858,1.686,1.6858,1.6858,17200000.0
2008-04-08 23:13:00,1.6858,1.6858,1.6853,1.6853,16800000.0
2008-04-08 23:14:00,1.6853,1.6853,1.6851,1.6851,19900000.0
2008-04-08 23:15:00,1.6851,1.6852,1.6848,1.6848,20400000.0
2008-04-08 23:16:00,1.6848,1.6849,1.6846,1.6849,23600000.0
2008-04-08 23:17:00,1.6849,1.6849,1.6849,1.6849,12800000.0
2008-04-08 23:18:00,1.6849,1.6849,1.6841,1.6846,43400000.0
2008-04-08 23:19:00,1.6846,1.6846,1.6843,1.6843,19400000.0
2008-04-08 23:20:00,1.6843,1.6845,1.6843,1.68445,29400000.0
2008-04-08 23:21:00,1.68445,1.68445,1.6836,1.6841,24200000.0
2008-04-08 23:22:00,1.6839,1.6843,1.6839,1.6842,64300000.0
2008-04-08 23:23:00,1.6842,1.68425,1.6842,1.68425,8600000.0
2008-04-08 23:24:00,1.68425,1.68425,1.68425,1.68425,4800000.0
2008-04-08 23:25:00,1.68425,1.6845,1.68425,1.6844,6900000.0
2008-04-08 23:26:00,1.6844,1.6844,1.6844,1.6844,12900000.0
2008-04-08 23:27:00,1.6844,1.6849,1.68435,1.6849,17000000.0
2008-04-08 23:28:00,1.6849,1.685,1.6846,1.6849,28400000.0
2008-04-08 23:29:00,1.6849,1.6857,1.6849,1.6857,22800000.0
2008-04-08 23:30:00,1.6857,1.6857,1.6854,1.6856,15800000.0
2008-04-08 23:31:00,1.6856,1.6859,1.6856,1.6859,14700000.0
2008-04-08 23:32:00,1.6862,1.6862,1.68615,1.68615,1500000.0
2008-04-08 23:33:00,1.68615,1.68635,1.68615,1.68635,8100000.0
2008-04-08 23:34:00,1.68635,1.6868,1.68635,1.6867,30900000.0
2008-04-08 23:35:00,1.6867,1.6869,1.6867,1.6869,61500000.0
2008-04-08 23:36:00,1.6869,1.6872,1.6861,1.6867,97000000.0
2008-04-08 23:37:00,1.6867,1.6871,1.6867,1.687,21800000.0
2008-04-08 23:38:00,1.687,1.6875,1.6864,1.6875,26800000.0
2008-04-08 23:39:00,1.6875,1.6879,1.6869,1.6869,41600000.0
2008-04-08 23:40:00,1.6869,1.6871,1.6867,1.6867,18800000.0
2008-04-08 23:41:00,1.6867,1.6872,1.6867,1.6872,20400000.0
2008-04-08 23:42:00,1.6872,1.6874,1.6869,1.6874,17900000.0
2008-04-08 23:43:00,1.6874,1.6875,1.6874,1.6874,30400000.0
2008-04-08 23:44:00,1.6874,1.6878,1.6873,1.6873,11200000.0
2008-04-08 23:45:00,1.6873,1.6874,1.6873,1.6874,13600000.0
2008-04-08 23:46:00,1.6874,1.6874,1.687,1.687,7800000.0
2008-04-08 23:47:00,1.687,1.6874,1.687,1.6874,30400000.0
2008-04-08 23:48:00,1.6874,1.6874,1.6874,1.6874,117600000.0
2008-04-08 23:49:00,1.6874,1.6875,1.6868,1.6868,63700000.0
2008-04-08 23:50:00,1.6868,1.6868,1.6866,1.6866,5000000.0
2008-04-08 23:51:00,1.6866,1.6866,1.6864,1.68645,9000000.0
2008-04-08 23:52:00,1.68645,1.68645,1.6856,1.6857,21600000.0
2008-04-08 23:53:00,1.6857,1.686,1.6857,1.686,17400000.0
2008-04-08 23:54:00,1.686,1.686,1.6856,1.6856,41500000.0
2008-04-08 23:55:00,1.6856,1.686,1.6856,1.686,12900000.0
2008-04-08 23:56:00,1.686,1.6861,1.686,1.686,108800000.0
2008-04-08 23:57:00,1.686,1.6864,1.6858,1.6862,51600000.0
2008-04-08 23:58:00,1.6862,1.6862,1.6862,1.6862,17600000.0
2008-04-08 23:59:00,1.6862,1.6862,1.6862,1.6862,13600000.0
2008-04-09 00:00:00,1.6862,1.6863,1.6862,1.6862,24400000.0
2008-04-09 00:01:00,1.6862,1.6863,1.6862,1.6863,14400000.0
2008-04-09 00:02:00,1.6863,1.6863,1.6861,1.6861,14800000.0
2008-04-09 00:03:00,1.6861,1.6861,1.6857,1.6857,23200000.0
2008-04-09 00:04:00,1.6857,1.6858,1.6851,1.6856,74700000.0
2008-04-09 00:05:00,1.6856,1.6859,1.6852,1.6858,107500000.0
2008-04-09 00:06:00,1.6858,1.6858,1.6857,1.6858,20000000.0
2008-04-09 00:07:00,1.6858,1.6858,1.6851,1.6852,36400000.0
2008-04-09 00:08:00,1.6852,1.6853,1.6851,1.6853,18800000.0
2008-04-09 00:09:00,1.6853,1.6853,1.685,1.685,20400000.0
2008-04-09 00:10:00,1.685,1.685,1.6847,1.6849,24000000.0
2008-04-09 00:11:00,1.6849,1.685,1.6847,1.6847,24000000.0
2008-04-09 00:12:00,1.6847,1.6852,1.6847,1.685,41600000.0
2008-04-09 00:13:00,1.685,1.6855,1.685,1.6854,25200000.0
2008-04-09 00:14:00,1.6854,1.6856,1.6852,1.6852,29400000.0
2008-04-09 00:15:00,1.6852,1.6853,1.6849,1.6849,26700000.0
2008-04-09 00:16:00,1.6849,1.6849,1.6843,1.6844,33200000.0
2008-04-09 00:17:00,1.6844,1.6848,1.6844,1.6847,34500000.0
2008-04-09 00:18:00,1.6847,1.6848,1.6846,1.6846,22000000.0
2008-04-09 00:19:00,1.6846,1.68505,1.6846,1.6849,29400000.0
2008-04-09 00:20:00,1.6849,1.68515,1.6848,1.6851,28600000.0
2008-04-09 00:21:00,1.6851,1.6851,1.6849,1.6849,14700000.0
2008-04-09 00:22:00,1.6849,1.6852,1.6849,1.6852,16800000.0
2008-04-09 00:23:00,1.6852,1.6853,1.6852,1.6852,14800000.0
2008-04-09 00:24:00,1.6852,1.6853,1.6852,1.6853,20900000.0
2008-04-09 00:25:00,1.6853,1.6853,1.6851,1.6852,25200000.0
2008-04-09 00:26:00,1.6852,1.6858,1.68505,1.6854,26300000.0
2008-04-09 00:27:00,1.6854,1.6859,1.6852,1.6855,30600000.0
2008-04-09 00:28:00,1.6855,1.6857,1.6855,1.6857,18800000.0
2008-04-09 00:29:00,1.6857,1.6858,1.6857,1.6858,11600000.0
2008-04-09 00:30:00,1.6858,1.6863,1.6858,1.6861,101000000.0
2008-04-09 00:31:00,1.6861,1.6861,1.6856,1.6856,43700000.0
2008-04-09 00:32:00,1.6856,1.6859,1.6851,1.68535,116000000.0
2008-04-09 00:33:00,1.68535,1.6856,1.6852,1.6852,34900000.0
2008-04-09 00:34:00,1.6852,1.6854,1.68495,1.685,189700000.0
2008-04-09 00:35:00,1.685,1.6853,1.6849,1.6851,47800000.0
2008-04-09 00:36:00,1.6851,1.6855,1.685,1.6853,26800000.0
2008-04-09 00:37:00,1.6853,1.6855,1.6853,1.6855,15600000.0
2008-04-09 00:38:00,1.6855,1.686,1.6855,1.6857,25200000.0
2008-04-09 00:39:00,1.6857,1.686,1.6854,1.6857,34100000.0
2008-04-09 00:40:00,1.6857,1.6862,1.6854,1.686,89000000.0
2008-04-09 00:41:00,1.686,1.6862,1.6853,1.6857,41200000.0
2008-04-09 00:42:00,1.6857,1.6857,1.6851,1.6853,33100000.0
2008-04-09 00:43:00,1.6853,1.6853,1.6848,1.6849,36300000.0
2008-04-09 00:44:00,1.6849,1.6853,1.6847,1.6851,493700000.0
2008-04-09 00:45:00,1.6851,1.6854,1.6849,1.6849,350500000.0
2008-04-09 00:46:00,1.6849,1.6856,1.6849,1.685,111900000.0
2008-04-09 00:47:00,1.685,1.6861,1.685,1.6857,194500000.0
2008-04-09 00:48:00,1.6857,1.6858,1.6853,1.6855,52900000.0
2008-04-09 00:49:00,1.6855,1.6855,1.68525,1.6853,13800000.0
2008-04-09 00:50:00,1.6853,1.6858,1.685,1.685,114400000.0
2008-04-09 00:51:00,1.685,1.6852,1.6849,1.6852,146900000.0
2008-04-09 00:52:00,1.6852,1.6852,1.6847,1.6848,365200000.0
2008-04-09 00:53:00,1.6848,1.6852,1.6846,1.6852,148300000.0
2008-04-09 00:54:00,1.6852,1.6856,1.6852,1.6855,37100000.0
2008-04-09 00:55:00,1.6855,1.6858,1.6854,1.6856,41100000.0
2008-04-09 00:56:00,1.6856,1.6864,1.6855,1.6862,38600000.0
2008-04-09 00:57:00,1.6862,1.6866,1.6858,1.6864,83200000.0
2008-04-09 00:58:00,1.6864,1.6864,1.6857,1.6857,110100000.0
2008-04-09 00:59:00,1.6857,1.6857,1.6849,1.68525,381300000.0
2008-04-09 01:00:00,1.68525,1.6856,1.6851,1.6856,30300000.0
2008-04-09 01:01:00,1.6856,1.6857,1.6853,1.6854,16400000.0
2008-04-09 01:02:00,1.6854,1.6857,1.6853,1.6855,27600000.0
2008-04-09 01:03:00,1.6856,1.6856,1.6854,1.6854,18400000.0
2008-04-09 01:04:00,1.6854,1.6857,1.6851,1.6851,71000000.0
2008-04-09 01:05:00,1.6851,1.6856,1.6851,1.6852,31000000.0
2008-04-09 01:06:00,1.6852,1.6856,1.6852,1.6854,39600000.0
2008-04-09 01:07:00,1.6854,1.68545,1.68525,1.68545,33400000.0
2008-04-09 01:08:00,1.68545,1.68575,1.68545,1.6857,27700000.0
2008-04-09 01:09:00,1.6857,1.6861,1.6856,1.6858,63000000.0
2008-04-09 01:10:00,1.6858,1.6858,1.6856,1.6856,18000000.0
2008-04-09 01:11:00,1.6856,1.6859,1.6856,1.6859,20400000.0
2008-04-09 01:12:00,1.6859,1.6859,1.6852,1.6854,27200000.0
2008-04-09 01:13:00,1.6854,1.6854,1.68495,1.68495,19700000.0
2008-04-09 01:14:00,1.68495,1.6854,1.68445,1.68445,213800000.0
2008-04-09 01:15:00,1.68445,1.6851,1.68445,1.6851,222300000.0
2008-04-09 01:16:00,1.6851,1.6851,1.6845,1.6845,46100000.0
2008-04-09 01:17:00,1.6845,1.6847,1.6843,1.6847,36700000.0
2008-04-09 01:18:00,1.6847,1.6853,1.6846,1.6851,51500000.0
2008-04-09 01:19:00,1.6851,1.6854,1.6849,1.6854,22300000.0
2008-04-09 01:20:00,1.6854,1.6856,1.68495,1.6852,28200000.0
2008-04-09 01:21:00,1.6852,1.6855,1.6852,1.6854,144600000.0
2008-04-09 01:22:00,1.6854,1.6856,1.6854,1.6854,24800000.0
2008-04-09 01:23:00,1.6854,1.6854,1.6845,1.6848,48800000.0
2008-04-09 01:24:00,1.6848,1.685,1.6847,1.685,26400000.0
2008-04-09 01:25:00,1.685,1.685,1.6844,1.6846,40200000.0
2008-04-09 01:26:00,1.6846,1.6846,1.684,1.6843,51300000.0
2008-04-09 01:27:00,1.6843,1.6846,1.6841,1.6841,59200000.0
2008-04-09 01:28:00,1.6841,1.6844,1.6841,1.6841,63000000.0
2008-04-09 01:29:00,1.6841,1.6846,1.6841,1.6843,62800000.0
2008-04-09 01:30:00,1.6843,1.6845,1.6842,1.6842,40900000.0
2008-04-09 01:31:00,1.6842,1.6847,1.684,1.6842,84200000.0
2008-04-09 01:32:00,1.6842,1.6842,1.6838,1.6839,123100000.0
2008-04-09 01:33:00,1.6839,1.6842,1.6838,1.684,54200000.0
2008-04-09 01:34:00,1.684,1.6846,1.684,1.6845,122600000.0
2008-04-09 01:35:00,1.6845,1.6846,1.6843,1.6843,26500000.0
2008-04-09 01:36:00,1.6843,1.6843,1.6842,1.6842,28500000.0
2008-04-09 01:37:00,1.6842,1.6842,1.6838,1.684,53300000.0
2008-04-09 01:38:00,1.684,1.6843,1.6838,1.6839,192400000.0
2008-04-09 01:39:00,1.684,1.6841,1.6839,1.684,51100000.0
2008-04-09 01:40:00,1.684,1.684,1.6833,1.6834,152500000.0
2008-04-09 01:41:00,1.6834,1.6837,1.6834,1.6834,89700000.0
2008-04-09 01:42:00,1.6834,1.6838,1.68335,1.6835,38600000.0
2008-04-09 01:43:00,1.6835,1.6836,1.68315,1.6836,508700000.0
2008-04-09 01:44:00,1.6836,1.6837,1.68315,1.6833,269400000.0
2008-04-09 01:45:00,1.6833,1.6836,1.6833,1.6836,39700000.0
2008-04-09 01:46:00,1.6836,1.6839,1.6836,1.6838,191100000.0
2008-04-09 01:47:00,1.6838,1.684,1.6836,1.684,289200000.0
2008-04-09 01:48:00,1.684,1.6843,1.6838,1.6841,64100000.0
2008-04-09 01:49:00,1.6841,1.6841,1.6838,1.6838,31500000.0
2008-04-09 01:50:00,1.6838,1.6838,1.6838,1.6838,10000000.0
2008-04-09 01:51:00,1.6838,1.6841,1.6837,1.684,45100000.0
2008-04-09 01:52:00,1.684,1.6842,1.6839,1.6842,43700000.0
2008-04-09 01:53:00,1.6842,1.6845,1.6841,1.6845,36800000.0
2008-04-09 01:54:00,1.6847,1.6848,1.6843,1.6843,114300000.0
2008-04-09 01:55:00,1.6843,1.6849,1.6843,1.6847,101400000.0
2008-04-09 01:56:00,1.6847,1.6848,1.6844,1.6844,42900000.0
2008-04-09 01:57:00,1.6844,1.6845,1.6844,1.6844,27500000.0
2008-04-09 01:58:00,1.6844,1.6845,1.6844,1.6844,12500000.0
2008-04-09 01:59:00,1.6844,1.6845,1.6844,1.6844,13000000.0
2008-04-09 02:00:00,1.6844,1.6846,1.6844,1.6845,82900000.0
2008-04-09 02:01:00,1.6845,1.6854,1.6845,1.6853,174000000.0
2008-04-09 02:02:00,1.6853,1.6856,1.6853,1.6854,41700000.0
2008-04-09 02:03:00,1.6854,1.6854,1.6848,1.685,44900000.0
2008-04-09 02:04:00,1.685,1.685,1.6848,1.685,38100000.0
2008-04-09 02:05:00,1.685,1.685,1.6849,1.6849,31600000.0
2008-04-09 02:06:00,1.6849,1.6852,1.6848,1.6852,62700000.0
2008-04-09 02:07:00,1.6852,1.6855,1.6851,1.6854,43900000.0
2008-04-09 02:08:00,1.6854,1.6858,1.6854,1.6858,33000000.0
2008-04-09 02:09:00,1.6858,1.686,1.6856,1.6857,44300000.0
2008-04-09 02:10:00,1.6857,1.6858,1.6857,1.6857,23400000.0
2008-04-09 02:11:00,1.6857,1.6857,1.6854,1.6854,59000000.0
2008-04-09 02:12:00,1.6854,1.6855,1.6852,1.6852,38000000.0
2008-04-09 02:13:00,1.6852,1.6857,1.6852,1.6857,28300000.0
2008-04-09 02:14:00,1.6857,1.6862,1.6855,1.6858,34500000.0
2008-04-09 02:15:00,1.6858,1.6861,1.6858,1.6859,30600000.0
2008-04-09 02:16:00,1.6859,1.6861,1.6857,1.6857,31200000.0
2008-04-09 02:17:00,1.6857,1.686,1.6857,1.6859,24500000.0
2008-04-09 02:18:00,1.6859,1.6863,1.6859,1.6861,65100000.0
2008-04-09 02:19:00,1.6861,1.6864,1.686,1.6862,187500000.0
2008-04-09 02:20:00,1.6862,1.6868,1.6862,1.6863,110500000.0
2008-04-09 02:21:00,1.6863,1.6865,1.6862,1.6862,32200000.0
2008-04-09 02:22:00,1.6862,1.6868,1.6862,1.6866,58800000.0
2008-04-09 02:23:00,1.6866,1.687,1.6861,1.6869,84200000.0
2008-04-09 02:24:00,1.6869,1.6877,1.68665,1.6867,66000000.0
2008-04-09 02:25:00,1.6867,1.6874,1.6865,1.6872,186000000.0
2008-04-09 02:26:00,1.6873,1.6873,1.6869,1.6869,54600000.0
2008-04-09 02:27:00,1.6869,1.6871,1.6867,1.6867,52500000.0
2008-04-09 02:28:00,1.6867,1.6872,1.6867,1.687,51000000.0
2008-04-09 02:29:00,1.687,1.68745,1.6869,1.6874,53100000.0
2008-04-09 02:30:00,1.6874,1.688,1.6871,1.6878,61500000.0
2008-04-09 02:31:00,1.6878,1.6892,1.6878,1.689,182500000.0
2008-04-09 02:32:00,1.6891,1.69,1.68905,1.6895,142100000.0
2008-04-09 02:33:00,1.6895,1.6896,1.6887,1.6891,62400000.0
2008-04-09 02:34:00,1.6891,1.6901,1.6891,1.6901,83100000.0
2008-04-09 02:35:00,1.6901,1.6904,1.6894,1.6895,83500000.0
2008-04-09 02:36:00,1.6895,1.6896,1.6889,1.6891,49500000.0
2008-04-09 02:37:00,1.6891,1.6893,1.68875,1.6891,55000000.0
2008-04-09 02:38:00,1.6891,1.6899,1.6887,1.6887,84500000.0
2008-04-09 02:39:00,1.6889,1.689,1.68825,1.6887,62500000.0
2008-04-09 02:40:00,1.6887,1.6887,1.6881,1.6885,125000000.0
2008-04-09 02:41:00,1.6885,1.6885,1.6881,1.6881,57000000.0
2008-04-09 02:42:00,1.6881,1.6881,1.6878,1.6878,37000000.0
2008-04-09 02:43:00,1.6878,1.6879,1.6877,1.6879,42800000.0
2008-04-09 02:44:00,1.6879,1.6882,1.6878,1.688,56600000.0
2008-04-09 02:45:00,1.688,1.688,1.6878,1.6878,53800000.0
2008-04-09 02:46:00,1.6878,1.6882,1.6877,1.6881,70200000.0
2008-04-09 02:47:00,1.6881,1.6881,1.6877,1.6879,49900000.0
2008-04-09 02:48:00,1.6879,1.6882,1.6879,1.6881,44500000.0
2008-04-09 02:49:00,1.6881,1.6886,1.6881,1.6885,36200000.0
2008-04-09 02:50:00,1.6885,1.6887,1.6883,1.6884,64600000.0
2008-04-09 02:51:00,1.6884,1.6884,1.6882,1.6882,42600000.0
2008-04-09 02:52:00,1.6882,1.6882,1.6879,1.6879,33300000.0
2008-04-09 02:53:00,1.6879,1.688,1.6867,1.6868,82500000.0
2008-04-09 02:54:00,1.6868,1.6877,1.68675,1.6877,54900000.0
2008-04-09 02:55:00,1.6877,1.6877,1.687,1.6873,61400000.0
2008-04-09 02:56:00,1.6873,1.6876,1.6871,1.6873,50300000.0
2008-04-09 02:57:00,1.6873,1.6873,1.687,1.687,27900000.0
2008-04-09 02:58:00,1.687,1.6871,1.687,1.687,56700000.0
2008-04-09 02:59:00,1.687,1.687,1.6868,1.6869,30700000.0
2008-04-09 03:00:00,1.6869,1.6872,1.6869,1.6872,43300000.0
2008-04-09 03:01:00,1.6872,1.6874,1.687,1.6872,71300000.0
2008-04-09 03:02:00,1.6872,1.6873,1.6871,1.6872,23800000.0
2008-04-09 03:03:00,1.6872,1.6873,1.6872,1.6873,33100000.0
2008-04-09 03:04:00,1.6873,1.6873,1.6873,1.6873,7500000.0
2008-04-09 03:05:00,1.6873,1.6874,1.6871,1.6873,159800000.0
2008-04-09 03:06:00,1.6873,1.6876,1.6869,1.6872,77200000.0
2008-04-09 03:07:00,1.6872,1.6876,1.6871,1.6876,31000000.0
2008-04-09 03:08:00,1.6876,1.6878,1.6872,1.6872,62900000.0
2008-04-09 03:09:00,1.6872,1.6877,1.6871,1.6877,138500000.0
2008-04-09 03:10:00,1.6877,1.6879,1.6876,1.6878,47100000.0
2008-04-09 03:11:00,1.6878,1.6881,1.6876,1.6876,104300000.0
2008-04-09 03:12:00,1.6876,1.6878,1.6875,1.6876,51800000.0
2008-04-09 03:13:00,1.6876,1.6878,1.6875,1.6876,32900000.0
2008-04-09 03:14:00,1.6876,1.6877,1.6875,1.6877,80500000.0
2008-04-09 03:15:00,1.6877,1.688,1.6876,1.6879,45400000.0
2008-04-09 03:16:00,1.6879,1.6881,1.6877,1.6879,66800000.0
2008-04-09 03:17:00,1.6879,1.6881,1.6879,1.688,84400000.0
2008-04-09 03:18:00,1.688,1.6881,1.6878,1.6879,34100000.0
2008-04-09 03:19:00,1.6879,1.6879,1.6877,1.6877,36300000.0
2008-04-09 03:20:00,1.6877,1.6882,1.6876,1.6881,61700000.0
2008-04-09 03:21:00,1.6882,1.6882,1.6879,1.6881,84000000.0
2008-04-09 03:22:00,1.6881,1.6882,1.6878,1.6878,15700000.0
2008-04-09 03:23:00,1.6878,1.688,1.6877,1.6879,26800000.0
2008-04-09 03:24:00,1.6879,1.6888,1.6879,1.6883,78900000.0
2008-04-09 03:25:00,1.6883,1.6896,1.6883,1.689,273100000.0
2008-04-09 03:26:00,1.689,1.689,1.6886,1.6886,69700000.0
2008-04-09 03:27:00,1.6886,1.689,1.6886,1.6888,59000000.0
2008-04-09 03:28:00,1.6888,1.6889,1.6885,1.6887,63900000.0
2008-04-09 03:29:00,1.6887,1.6887,1.6883,1.6884,54800000.0
2008-04-09 03:30:00,1.6884,1.6894,1.6883,1.6892,78100000.0
2008-04-09 03:31:00,1.6892,1.6894,1.6887,1.6893,251800000.0
2008-04-09 03:32:00,1.6893,1.69,1.6893,1.69,92200000.0
2008-04-09 03:33:00,1.69,1.69,1.6893,1.6894,76900000.0
2008-04-09 03:34:00,1.6894,1.6896,1.6892,1.6893,73200000.0
2008-04-09 03:35:00,1.6893,1.6901,1.6892,1.69,127500000.0
2008-04-09 03:36:00,1.69,1.69,1.6897,1.6897,53200000.0
2008-04-09 03:37:00,1.6897,1.6898,1.68945,1.6898,33400000.0
2008-04-09 03:38:00,1.6898,1.6909,1.6898,1.6909,139100000.0
2008-04-09 03:39:00,1.6909,1.6913,1.6907,1.6912,91600000.0
2008-04-09 03:40:00,1.6907,1.6908,1.6905,1.6907,44500000.0
2008-04-09 03:41:00,1.6908,1.6913,1.6907,1.6913,57100000.0
2008-04-09 03:42:00,1.6911,1.6913,1.6907,1.6907,45200000.0
2008-04-09 03:43:00,1.6907,1.6908,1.6904,1.6906,70300000.0
2008-04-09 03:44:00,1.6906,1.6906,1.6899,1.6906,69700000.0
2008-04-09 03:45:00,1.6906,1.6908,1.6901,1.6904,47200000.0
2008-04-09 03:46:00,1.6904,1.6907,1.6903,1.6905,24700000.0
2008-04-09 03:47:00,1.6905,1.6905,1.6904,1.6904,29500000.0
2008-04-09 03:48:00,1.6904,1.691,1.6904,1.6909,56100000.0
2008-04-09 03:49:00,1.6909,1.6909,1.6907,1.6908,40600000.0
2008-04-09 03:50:00,1.6908,1.6909,1.6906,1.6908,78800000.0
2008-04-09 03:51:00,1.6907,1.6907,1.6904,1.6907,64600000.0
2008-04-09 03:52:00,1.6907,1.691,1.6907,1.691,51700000.0
2008-04-09 03:53:00,1.691,1.691,1.6909,1.6909,68600000.0
2008-04-09 03:54:00,1.6908,1.6908,1.6906,1.6906,36800000.0
2008-04-09 03:55:00,1.6906,1.6908,1.6903,1.6906,98900000.0
2008-04-09 03:56:00,1.6906,1.6906,1.6904,1.6905,23300000.0
2008-04-09 03:57:00,1.6905,1.6908,1.6904,1.6904,55000000.0
2008-04-09 03:58:00,1.6904,1.6904,1.6898,1.6898,99300000.0
2008-04-09 03:59:00,1.6898,1.6901,1.6898,1.6899,47000000.0
2008-04-09 04:00:00,1.6899,1.6904,1.6899,1.6901,72800000.0
2008-04-09 04:01:00,1.6901,1.6901,1.6899,1.6901,89500000.0
2008-04-09 04:02:00,1.6901,1.6904,1.6901,1.6903,55600000.0
2008-04-09 04:03:00,1.6903,1.6904,1.69,1.69,39600000.0
2008-04-09 04:04:00,1.69,1.69,1.6896,1.6896,38200000.0
2008-04-09 04:05:00,1.6896,1.6898,1.6896,1.6897,69500000.0
2008-04-09 04:06:00,1.6897,1.6898,1.6895,1.6895,37100000.0
2008-04-09 04:07:00,1.6895,1.6896,1.6889,1.6891,85000000.0
2008-04-09 04:08:00,1.689,1.6891,1.68875,1.689,53900000.0
2008-04-09 04:09:00,1.689,1.6891,1.6884,1.6886,90000000.0
2008-04-09 04:10:00,1.6886,1.6886,1.6886,1.6886,28800000.0
2008-04-09 04:11:00,1.6886,1.6888,1.6886,1.6887,25600000.0
2008-04-09 04:12:00,1.6887,1.6889,1.6886,1.6886,51500000.0
2008-04-09 04:13:00,1.6887,1.6889,1.6886,1.6887,46100000.0
2008-04-09 04:14:00,1.6887,1.6888,1.6887,1.6887,41900000.0
2008-04-09 04:15:00,1.6887,1.689,1.6887,1.689,67300000.0
2008-04-09 04:16:00,1.689,1.6891,1.6888,1.6889,82600000.0
2008-04-09 04:17:00,1.6889,1.6894,1.6889,1.6894,55800000.0
2008-04-09 04:18:00,1.6894,1.6894,1.6891,1.6893,35500000.0
2008-04-09 04:19:00,1.6893,1.6896,1.68915,1.6893,53800000.0
2008-04-09 04:20:00,1.6893,1.6896,1.6891,1.6894,77900000.0
2008-04-09 04:21:00,1.6894,1.6894,1.6891,1.6892,80900000.0
2008-04-09 04:22:00,1.6892,1.6894,1.6885,1.6888,88500000.0
2008-04-09 04:23:00,1.6888,1.6888,1.6888,1.6888,13600000.0
2008-04-09 04:24:00,1.6888,1.689,1.6886,1.6888,57700000.0
2008-04-09 04:25:00,1.6888,1.689,1.6888,1.6889,31700000.0
2008-04-09 04:26:00,1.6889,1.6891,1.6886,1.6888,211600000.0
2008-04-09 04:27:00,1.6888,1.6889,1.6888,1.6888,77600000.0
2008-04-09 04:28:00,1.6888,1.689,1.6888,1.689,44700000.0
2008-04-09 04:29:00,1.689,1.6891,1.689,1.6891,20000000.0
2008-04-09 04:30:00,1.6891,1.6891,1.6886,1.6886,62800000.0
2008-04-09 04:31:00,1.6886,1.6888,1.6886,1.6888,35500000.0
2008-04-09 04:32:00,1.6888,1.6888,1.6887,1.6887,20000000.0
2008-04-09 04:33:00,1.6887,1.6888,1.6885,1.6888,36100000.0
2008-04-09 04:34:00,1.6888,1.6888,1.6888,1.6888,14400000.0
2008-04-09 04:35:00,1.6888,1.6889,1.6887,1.6889,22900000.0
2008-04-09 04:36:00,1.6889,1.6891,1.6889,1.6891,26100000.0
2008-04-09 04:37:00,1.6891,1.6891,1.6889,1.6891,60200000.0
2008-04-09 04:38:00,1.6891,1.6892,1.6891,1.6892,43100000.0
2008-04-09 04:39:00,1.6892,1.6892,1.6891,1.6892,45500000.0
2008-04-09 04:40:00,1.6892,1.6892,1.6891,1.6892,32500000.0
2008-04-09 04:41:00,1.6892,1.6894,1.6888,1.6888,52800000.0
2008-04-09 04:42:00,1.6888,1.6889,1.6888,1.6888,22800000.0
2008-04-09 04:43:00,1.6888,1.6891,1.6888,1.6889,52100000.0
2008-04-09 04:44:00,1.6889,1.6891,1.6889,1.6889,44100000.0
2008-04-09 04:45:00,1.6889,1.689,1.6888,1.6888,32700000.0
2008-04-09 04:46:00,1.6888,1.689,1.6885,1.6888,121600000.0
2008-04-09 04:47:00,1.6888,1.6888,1.688,1.6884,221000000.0
2008-04-09 04:48:00,1.6884,1.6887,1.6882,1.6882,118600000.0
2008-04-09 04:49:00,1.6882,1.6882,1.6876,1.6879,119700000.0
2008-04-09 04:50:00,1.6879,1.6881,1.6876,1.6877,53200000.0
2008-04-09 04:51:00,1.6877,1.6879,1.6875,1.6876,53000000.0
2008-04-09 04:52:00,1.6876,1.688,1.6876,1.6878,42800000.0
2008-04-09 04:53:00,1.6878,1.6878,1.6875,1.6877,105600000.0
2008-04-09 04:54:00,1.6877,1.688,1.6877,1.6877,88300000.0
2008-04-09 04:55:00,1.6877,1.6877,1.6876,1.6877,50200000.0
2008-04-09 04:56:00,1.6877,1.6884,1.6877,1.6881,103700000.0
2008-04-09 04:57:00,1.6881,1.6883,1.6878,1.6883,112600000.0
2008-04-09 04:58:00,1.6883,1.6884,1.688,1.6881,93300000.0
2008-04-09 04:59:00,1.6881,1.6885,1.6879,1.6884,68500000.0
2008-04-09 05:00:00,1.6884,1.689,1.6883,1.6888,101000000.0
2008-04-09 05:01:00,1.68865,1.6888,1.6885,1.6885,110900000.0
2008-04-09 05:02:00,1.6886,1.6889,1.6883,1.6888,132400000.0
2008-04-09 05:03:00,1.6889,1.689,1.6887,1.6888,63500000.0
2008-04-09 05:04:00,1.6888,1.6888,1.6887,1.6888,31400000.0
2008-04-09 05:05:00,1.6888,1.6889,1.6885,1.6888,52500000.0
2008-04-09 05:06:00,1.6888,1.689,1.6888,1.6888,41100000.0
2008-04-09 05:07:00,1.6888,1.6891,1.6888,1.689,73300000.0
2008-04-09 05:08:00,1.689,1.6891,1.6888,1.6889,36000000.0
2008-04-09 05:09:00,1.6889,1.6892,1.6889,1.689,33300000.0
2008-04-09 05:10:00,1.689,1.6893,1.6889,1.6893,60300000.0
2008-04-09 05:11:00,1.6893,1.6893,1.6892,1.6892,28700000.0
2008-04-09 05:12:00,1.6892,1.6893,1.6891,1.6891,20000000.0
2008-04-09 05:13:00,1.6891,1.6893,1.689,1.6891,62200000.0
2008-04-09 05:14:00,1.6891,1.6895,1.6891,1.6894,91100000.0
2008-04-09 05:15:00,1.6894,1.6894,1.6888,1.6888,72700000.0
2008-04-09 05:16:00,1.6888,1.6889,1.6884,1.6886,77400000.0
2008-04-09 05:17:00,1.6886,1.6886,1.6884,1.6884,67300000.0
2008-04-09 05:18:00,1.6884,1.6886,1.6884,1.6884,27600000.0
2008-04-09 05:19:00,1.6884,1.6884,1.6884,1.6884,23600000.0
2008-04-09 05:20:00,1.6884,1.6885,1.6882,1.6882,63800000.0
2008-04-09 05:21:00,1.6882,1.6883,1.6882,1.6882,45000000.0
2008-04-09 05:22:00,1.6882,1.6882,1.6881,1.6881,27900000.0
2008-04-09 05:23:00,1.6881,1.6882,1.6878,1.6878,87400000.0
2008-04-09 05:24:00,1.6879,1.6883,1.6878,1.6879,86300000.0
2008-04-09 05:25:00,1.6879,1.6881,1.6878,1.6879,62000000.0
2008-04-09 05:26:00,1.6879,1.688,1.6878,1.688,59400000.0
2008-04-09 05:27:00,1.688,1.688,1.68745,1.6878,79400000.0
2008-04-09 05:28:00,1.6878,1.6878,1.6878,1.6878,30800000.0
2008-04-09 05:29:00,1.6878,1.6878,1.6877,1.6877,29300000.0
2008-04-09 05:30:00,1.6877,1.68785,1.6877,1.6877,35700000.0
2008-04-09 05:31:00,1.6877,1.6882,1.6877,1.6882,25800000.0
2008-04-09 05:32:00,1.6882,1.6884,1.6882,1.6882,22000000.0
2008-04-09 05:33:00,1.6882,1.6886,1.6882,1.6885,47500000.0
2008-04-09 05:34:00,1.6885,1.6889,1.6885,1.6886,66000000.0
2008-04-09 05:35:00,1.6886,1.6888,1.6884,1.6886,172100000.0
2008-04-09 05:36:00,1.6886,1.6887,1.6884,1.6885,43400000.0
2008-04-09 05:37:00,1.6885,1.6885,1.6882,1.6884,50900000.0
2008-04-09 05:38:00,1.6884,1.6886,1.6884,1.6885,51000000.0
2008-04-09 05:39:00,1.6885,1.6886,1.6884,1.6885,34300000.0
2008-04-09 05:40:00,1.6886,1.6886,1.6885,1.6885,22500000.0
2008-04-09 05:41:00,1.6885,1.6886,1.6885,1.6886,28100000.0
2008-04-09 05:42:00,1.6886,1.6888,1.6885,1.6887,35600000.0
2008-04-09 05:43:00,1.6887,1.689,1.6887,1.6889,54400000.0
2008-04-09 05:44:00,1.6889,1.6889,1.6883,1.6885,163500000.0
2008-04-09 05:45:00,1.6885,1.6887,1.6884,1.6884,91500000.0
2008-04-09 05:46:00,1.6884,1.6885,1.6881,1.6881,113900000.0
2008-04-09 05:47:00,1.6881,1.6883,1.6881,1.6883,29900000.0
2008-04-09 05:48:00,1.6883,1.6883,1.6881,1.6882,50600000.0
2008-04-09 05:49:00,1.6882,1.6882,1.6881,1.6881,34700000.0
2008-04-09 05:50:00,1.6881,1.6886,1.6881,1.6884,175400000.0
2008-04-09 05:51:00,1.6884,1.6885,1.6884,1.6884,26400000.0
2008-04-09 05:52:00,1.6884,1.6884,1.6883,1.6884,28000000.0
2008-04-09 05:53:00,1.6884,1.6884,1.6882,1.6884,41300000.0
2008-04-09 05:54:00,1.6884,1.6887,1.6883,1.6886,30600000.0
2008-04-09 05:55:00,1.6886,1.6888,1.6886,1.6888,30100000.0
2008-04-09 05:56:00,1.6888,1.6888,1.6886,1.6887,36000000.0
2008-04-09 05:57:00,1.6887,1.6888,1.6884,1.6887,85300000.0
2008-04-09 05:58:00,1.6887,1.6888,1.6887,1.6887,46400000.0
2008-04-09 05:59:00,1.6887,1.6888,1.6885,1.6887,39500000.0
2008-04-09 06:00:00,1.6887,1.689,1.6887,1.689,40100000.0
2008-04-09 06:01:00,1.689,1.689,1.6887,1.6889,43400000.0
2008-04-09 06:02:00,1.6889,1.6889,1.6888,1.6888,22400000.0
2008-04-09 06:03:00,1.6888,1.6889,1.6885,1.6887,40800000.0
2008-04-09 06:04:00,1.6887,1.6889,1.6887,1.6887,34600000.0
2008-04-09 06:05:00,1.6887,1.689,1.6885,1.6885,43100000.0
2008-04-09 06:06:00,1.6885,1.6889,1.6884,1.6889,31700000.0
2008-04-09 06:07:00,1.6889,1.6889,1.6886,1.6888,151300000.0
2008-04-09 06:08:00,1.6888,1.6889,1.6886,1.6887,58400000.0
2008-04-09 06:09:00,1.6887,1.6888,1.6887,1.6888,27900000.0
2008-04-09 06:10:00,1.6888,1.6888,1.6888,1.6888,19800000.0
2008-04-09 06:11:00,1.6888,1.6888,1.68855,1.68865,19400000.0
2008-04-09 06:12:00,1.68865,1.68875,1.68845,1.68875,42400000.0
2008-04-09 06:13:00,1.68875,1.68885,1.68865,1.68885,29200000.0
2008-04-09 06:14:00,1.68885,1.68885,1.6886,1.6886,27600000.0
2008-04-09 06:15:00,1.6886,1.6889,1.6886,1.6888,23600000.0
2008-04-09 06:16:00,1.6888,1.68885,1.6886,1.6887,26400000.0
2008-04-09 06:17:00,1.6887,1.689,1.6886,1.68885,44700000.0
2008-04-09 06:18:00,1.68885,1.689,1.6887,1.68875,70500000.0
2008-04-09 06:19:00,1.68875,1.68905,1.6887,1.68905,88000000.0
2008-04-09 06:20:00,1.68905,1.6895,1.689,1.689,81400000.0
2008-04-09 06:21:00,1.689,1.6892,1.689,1.68905,54600000.0
2008-04-09 06:22:00,1.6891,1.68925,1.689,1.6891,26000000.0
2008-04-09 06:23:00,1.6891,1.6893,1.6891,1.6893,13200000.0
2008-04-09 06:24:00,1.6893,1.68945,1.6892,1.68945,34700000.0
2008-04-09 06:25:00,1.68955,1.68955,1.68905,1.6891,52500000.0
2008-04-09 06:26:00,1.689,1.6893,1.689,1.68905,74200000.0
2008-04-09 06:27:00,1.68905,1.68945,1.68905,1.6894,71000000.0
2008-04-09 06:28:00,1.68935,1.68945,1.68905,1.68905,32400000.0
2008-04-09 06:29:00,1.68905,1.6893,1.6888,1.6893,28600000.0
2008-04-09 06:30:00,1.6893,1.68945,1.6892,1.68935,35300000.0
2008-04-09 06:31:00,1.68935,1.68965,1.68935,1.68955,45700000.0
2008-04-09 06:32:00,1.68955,1.68985,1.6893,1.68985,50600000.0
2008-04-09 06:33:00,1.68995,1.69005,1.68935,1.68955,58900000.0
2008-04-09 06:34:00,1.68955,1.68965,1.68945,1.68965,21600000.0
2008-04-09 06:35:00,1.68965,1.68975,1.6894,1.6897,31600000.0
2008-04-09 06:36:00,1.6897,1.6897,1.6894,1.6895,23200000.0
2008-04-09 06:37:00,1.6895,1.6897,1.6894,1.6895,17600000.0
2008-04-09 06:38:00,1.6895,1.6895,1.6886,1.689,56700000.0
2008-04-09 06:39:00,1.689,1.68925,1.689,1.6892,24400000.0
2008-04-09 06:40:00,1.6892,1.6894,1.68895,1.68895,28400000.0
2008-04-09 06:41:00,1.68895,1.68925,1.68895,1.68905,32800000.0
2008-04-09 06:42:00,1.68905,1.68935,1.68895,1.68905,32800000.0
2008-04-09 06:43:00,1.68905,1.68915,1.68895,1.68905,20800000.0
2008-04-09 06:44:00,1.68905,1.6896,1.68895,1.68925,41500000.0
2008-04-09 06:45:00,1.68925,1.68985,1.68925,1.68925,25000000.0
2008-04-09 06:46:00,1.68925,1.68935,1.68905,1.68925,48000000.0
2008-04-09 06:47:00,1.68925,1.68925,1.6889,1.6892,43600000.0
2008-04-09 06:48:00,1.6892,1.68925,1.68895,1.68895,27200000.0
2008-04-09 06:49:00,1.68895,1.6891,1.68895,1.689,24500000.0
2008-04-09 06:50:00,1.689,1.68915,1.689,1.6891,12400000.0
2008-04-09 06:51:00,1.6891,1.6893,1.6891,1.6891,14000000.0
2008-04-09 06:52:00,1.6891,1.6896,1.689,1.6896,141200000.0
2008-04-09 06:53:00,1.6896,1.68965,1.6891,1.6893,148200000.0
2008-04-09 06:54:00,1.6893,1.6896,1.6893,1.6896,50400000.0
2008-04-09 06:55:00,1.6896,1.6903,1.68945,1.68985,84200000.0
2008-04-09 06:56:00,1.68955,1.6899,1.68955,1.6899,15300000.0
2008-04-09 06:57:00,1.6899,1.6901,1.6899,1.6899,19200000.0
2008-04-09 06:58:00,1.6899,1.6903,1.6898,1.69005,26100000.0
2008-04-09 06:59:00,1.69005,1.69015,1.6898,1.6898,32100000.0
2008-04-09 07:00:00,1.6898,1.6903,1.6898,1.6902,27000000.0
2008-04-09 07:01:00,1.6902,1.6903,1.6898,1.6898,18400000.0
2008-04-09 07:02:00,1.6898,1.6898,1.68955,1.6897,104000000.0
2008-04-09 07:03:00,1.6897,1.6899,1.68965,1.6897,67600000.0
2008-04-09 07:04:00,1.6897,1.6897,1.68915,1.68915,64200000.0
2008-04-09 07:05:00,1.68915,1.68965,1.68915,1.68965,47000000.0
2008-04-09 07:06:00,1.68965,1.6899,1.68945,1.68945,89700000.0
2008-04-09 07:07:00,1.68945,1.6897,1.6893,1.6895,30200000.0
2008-04-09 07:08:00,1.6895,1.68975,1.68915,1.6896,47000000.0
2008-04-09 07:09:00,1.6896,1.68965,1.68905,1.6892,31200000.0
2008-04-09 07:10:00,1.689,1.68935,1.689,1.6892,24700000.0
2008-04-09 07:11:00,1.6892,1.68925,1.689,1.68925,15700000.0
2008-04-09 07:12:00,1.68925,1.6895,1.6891,1.6891,18500000.0
2008-04-09 07:13:00,1.6891,1.6893,1.6891,1.6893,12000000.0
2008-04-09 07:14:00,1.68935,1.6897,1.68925,1.68925,23800000.0
2008-04-09 07:15:00,1.68925,1.68935,1.68925,1.68925,17600000.0
2008-04-09 07:16:00,1.6893,1.68945,1.68925,1.68925,26600000.0
2008-04-09 07:17:00,1.68925,1.6894,1.68925,1.6894,25200000.0
2008-04-09 07:18:00,1.6894,1.6894,1.68925,1.68925,28800000.0
2008-04-09 07:19:00,1.68925,1.68935,1.6889,1.6892,41100000.0
2008-04-09 07:20:00,1.6892,1.6893,1.6891,1.68915,10600000.0
2008-04-09 07:21:00,1.68915,1.68925,1.6884,1.6888,58000000.0
2008-04-09 07:22:00,1.6888,1.68895,1.6884,1.68845,30400000.0
2008-04-09 07:23:00,1.68845,1.6885,1.68815,1.68845,50800000.0
2008-04-09 07:24:00,1.68845,1.6886,1.6881,1.68815,71000000.0
2008-04-09 07:25:00,1.68815,1.6886,1.68815,1.68845,24300000.0
2008-04-09 07:26:00,1.68845,1.6887,1.68825,1.6884,18900000.0
2008-04-09 07:27:00,1.6884,1.68925,1.6884,1.68905,27500000.0
2008-04-09 07:28:00,1.68905,1.68905,1.68895,1.68895,17600000.0
2008-04-09 07:29:00,1.68895,1.6891,1.6889,1.6891,12200000.0
2008-04-09 07:30:00,1.6891,1.6892,1.68895,1.6891,13500000.0
2008-04-09 07:31:00,1.6891,1.6892,1.6889,1.689,17200000.0
2008-04-09 07:32:00,1.689,1.6891,1.68875,1.6888,18200000.0
2008-04-09 07:33:00,1.68875,1.68895,1.68875,1.6889,10600000.0
2008-04-09 07:34:00,1.6889,1.6889,1.6888,1.68885,6800000.0
2008-04-09 07:35:00,1.68885,1.6889,1.6884,1.6884,13200000.0
2008-04-09 07:36:00,1.6884,1.6885,1.6882,1.6884,23200000.0
2008-04-09 07:37:00,1.68835,1.68845,1.6882,1.6884,25000000.0
2008-04-09 07:38:00,1.68845,1.6885,1.6881,1.6885,35000000.0
2008-04-09 07:39:00,1.68855,1.6887,1.68835,1.6884,27800000.0
2008-04-09 07:40:00,1.6884,1.6884,1.68815,1.6883,15000000.0
2008-04-09 07:41:00,1.6883,1.6885,1.68825,1.6883,24700000.0
2008-04-09 07:42:00,1.6883,1.68845,1.68825,1.68835,20100000.0
2008-04-09 07:43:00,1.68835,1.6884,1.68825,1.68835,16700000.0
2008-04-09 07:44:00,1.68835,1.6885,1.6883,1.6885,17700000.0
2008-04-09 07:45:00,1.6885,1.6886,1.68835,1.6885,31200000.0
2008-04-09 07:46:00,1.6885,1.6888,1.6885,1.6888,12400000.0
2008-04-09 07:47:00,1.6888,1.6888,1.6885,1.6888,18400000.0
2008-04-09 07:48:00,1.6888,1.6893,1.6888,1.6891,25700000.0
2008-04-09 07:49:00,1.6891,1.6891,1.6888,1.68885,41500000.0
2008-04-09 07:50:00,1.6888,1.689,1.6886,1.6889,36800000.0
2008-04-09 07:51:00,1.6889,1.689,1.6887,1.6889,32800000.0
2008-04-09 07:52:00,1.6889,1.689,1.6889,1.689,30200000.0
2008-04-09 07:53:00,1.689,1.689,1.6887,1.6887,16800000.0
2008-04-09 07:54:00,1.6887,1.6889,1.6887,1.6887,18200000.0
2008-04-09 07:55:00,1.6887,1.6891,1.6887,1.6891,22700000.0
2008-04-09 07:56:00,1.6891,1.6893,1.68905,1.6891,12800000.0
2008-04-09 07:57:00,1.6891,1.6891,1.6885,1.68875,33700000.0
2008-04-09 07:58:00,1.68885,1.6891,1.6885,1.6885,30700000.0
2008-04-09 07:59:00,1.6885,1.6885,1.688,1.68815,39000000.0
2008-04-09 08:00:00,1.6881,1.68845,1.68785,1.68835,66600000.0
2008-04-09 08:01:00,1.68835,1.6887,1.68825,1.68845,62200000.0
2008-04-09 08:02:00,1.68845,1.68855,1.68815,1.68835,73500000.0
2008-04-09 08:03:00,1.68835,1.68835,1.6879,1.6879,46300000.0
2008-04-09 08:04:00,1.6879,1.68845,1.68785,1.68845,45200000.0
2008-04-09 08:05:00,1.68845,1.68855,1.6882,1.6882,29000000.0
2008-04-09 08:06:00,1.6882,1.6883,1.6882,1.68825,20600000.0
2008-04-09 08:07:00,1.68825,1.6884,1.6882,1.68825,15100000.0
2008-04-09 08:08:00,1.6883,1.68875,1.68825,1.68865,45900000.0
2008-04-09 08:09:00,1.68865,1.6887,1.68825,1.6884,56900000.0
2008-04-09 08:10:00,1.6884,1.6885,1.6879,1.68795,53000000.0
2008-04-09 08:11:00,1.68795,1.6885,1.6878,1.6885,53600000.0
2008-04-09 08:12:00,1.68845,1.68885,1.68805,1.68805,53700000.0
2008-04-09 08:13:00,1.68805,1.6885,1.68805,1.68835,43100000.0
2008-04-09 08:14:00,1.68835,1.6885,1.6883,1.68835,26100000.0
2008-04-09 08:15:00,1.68825,1.68915,1.6882,1.68895,48100000.0
2008-04-09 08:16:00,1.68895,1.6892,1.68865,1.68905,70000000.0
2008-04-09 08:17:00,1.6891,1.68945,1.6891,1.6893,52700000.0
2008-04-09 08:18:00,1.68935,1.6894,1.6889,1.68915,54900000.0
2008-04-09 08:19:00,1.68915,1.6896,1.6891,1.6892,40500000.0
2008-04-09 08:20:00,1.6892,1.6893,1.6891,1.68915,25600000.0
2008-04-09 08:21:00,1.6891,1.6896,1.6889,1.6894,43500000.0
2008-04-09 08:22:00,1.68945,1.6896,1.68865,1.6894,64100000.0
2008-04-09 08:23:00,1.6894,1.6898,1.68885,1.68945,75900000.0
2008-04-09 08:24:00,1.68945,1.6898,1.689,1.6894,62900000.0
2008-04-09 08:25:00,1.6894,1.6895,1.68915,1.6895,59900000.0
2008-04-09 08:26:00,1.6895,1.68975,1.68945,1.6895,59000000.0
2008-04-09 08:27:00,1.6895,1.6904,1.68945,1.6904,45800000.0
2008-04-09 08:28:00,1.6904,1.6905,1.69,1.69015,43300000.0
2008-04-09 08:29:00,1.69015,1.6904,1.69005,1.6902,39600000.0
2008-04-09 08:30:00,1.6902,1.6906,1.6902,1.6906,41400000.0
2008-04-09 08:31:00,1.6906,1.69095,1.6905,1.6908,46300000.0
2008-04-09 08:32:00,1.6908,1.6911,1.6907,1.691,51300000.0
2008-04-09 08:33:00,1.691,1.6912,1.68995,1.6903,142400000.0
2008-04-09 08:34:00,1.6903,1.6905,1.6902,1.6903,52300000.0
2008-04-09 08:35:00,1.6903,1.691,1.6903,1.6907,50300000.0
2008-04-09 08:36:00,1.6907,1.6908,1.6903,1.6903,46600000.0
2008-04-09 08:37:00,1.6903,1.6904,1.69,1.6902,30000000.0
2008-04-09 08:38:00,1.6902,1.6903,1.6901,1.6901,47900000.0
2008-04-09 08:39:00,1.6901,1.6906,1.6901,1.6905,54600000.0
2008-04-09 08:40:00,1.6905,1.6908,1.6903,1.6903,63700000.0
2008-04-09 08:41:00,1.6903,1.6909,1.6903,1.6906,54900000.0
2008-04-09 08:42:00,1.6906,1.6907,1.6896,1.6897,62300000.0
2008-04-09 08:43:00,1.6897,1.6906,1.6897,1.69025,125800000.0
2008-04-09 08:44:00,1.69025,1.69045,1.6899,1.69025,95800000.0
2008-04-09 08:45:00,1.69025,1.6905,1.6898,1.6905,71000000.0
2008-04-09 08:46:00,1.69055,1.6909,1.69055,1.69075,89900000.0
2008-04-09 08:47:00,1.69075,1.6917,1.69075,1.6916,90100000.0
2008-04-09 08:48:00,1.6916,1.6921,1.69155,1.692,162900000.0
2008-04-09 08:49:00,1.692,1.6921,1.69155,1.6921,121400000.0
2008-04-09 08:50:00,1.6921,1.6927,1.69185,1.6923,77500000.0
2008-04-09 08:51:00,1.69225,1.6928,1.6922,1.6926,58000000.0
2008-04-09 08:52:00,1.6926,1.6926,1.69195,1.6921,47700000.0
2008-04-09 08:53:00,1.6921,1.6921,1.692,1.6921,39700000.0
2008-04-09 08:54:00,1.6921,1.6923,1.6919,1.6922,53100000.0
2008-04-09 08:55:00,1.6922,1.6923,1.692,1.6922,37600000.0
2008-04-09 08:56:00,1.6922,1.6932,1.6921,1.6932,125600000.0
2008-04-09 08:57:00,1.6932,1.6932,1.69265,1.6927,107400000.0
2008-04-09 08:58:00,1.6927,1.6932,1.6926,1.6931,100100000.0
2008-04-09 08:59:00,1.6931,1.69325,1.6927,1.6928,116700000.0
2008-04-09 09:00:00,1.6928,1.693,1.69265,1.6929,70700000.0
2008-04-09 09:01:00,1.6929,1.6931,1.6928,1.6929,51300000.0
2008-04-09 09:02:00,1.6929,1.6929,1.6922,1.6923,66100000.0
2008-04-09 09:03:00,1.6923,1.6924,1.69185,1.6923,68200000.0
2008-04-09 09:04:00,1.6923,1.69265,1.6923,1.6925,22600000.0
2008-04-09 09:05:00,1.6925,1.6929,1.6924,1.69285,28600000.0
2008-04-09 09:06:00,1.69285,1.6929,1.6922,1.6923,37200000.0
2008-04-09 09:07:00,1.6923,1.6925,1.692,1.6922,51200000.0
2008-04-09 09:08:00,1.6922,1.6926,1.6921,1.6926,41800000.0
2008-04-09 09:09:00,1.6926,1.69345,1.6926,1.6929,52800000.0
2008-04-09 09:10:00,1.6929,1.6929,1.6924,1.69245,52100000.0
2008-04-09 09:11:00,1.6925,1.69265,1.6922,1.69245,29500000.0
2008-04-09 09:12:00,1.69235,1.6925,1.6921,1.6922,41900000.0
2008-04-09 09:13:00,1.6922,1.6924,1.6918,1.6918,65500000.0
2008-04-09 09:14:00,1.6918,1.6923,1.69175,1.6921,49000000.0
2008-04-09 09:15:00,1.6921,1.6924,1.6912,1.6914,72900000.0
2008-04-09 09:16:00,1.69145,1.6916,1.6912,1.69145,39100000.0
2008-04-09 09:17:00,1.69145,1.6919,1.69135,1.6916,49000000.0
2008-04-09 09:18:00,1.6916,1.69175,1.69115,1.69175,38100000.0
2008-04-09 09:19:00,1.69175,1.6924,1.6916,1.69215,42700000.0
2008-04-09 09:20:00,1.69215,1.6922,1.6917,1.69195,42700000.0
2008-04-09 09:21:00,1.69185,1.69215,1.69145,1.6918,65100000.0
2008-04-09 09:22:00,1.6918,1.6918,1.69135,1.69155,31100000.0
2008-04-09 09:23:00,1.6914,1.6914,1.6908,1.6912,46600000.0
2008-04-09 09:24:00,1.6912,1.6912,1.69095,1.691,40800000.0
2008-04-09 09:25:00,1.691,1.6914,1.691,1.6913,40200000.0
2008-04-09 09:26:00,1.6913,1.6917,1.6909,1.69105,59200000.0
2008-04-09 09:27:00,1.69105,1.6913,1.691,1.6913,23600000.0
2008-04-09 09:28:00,1.6913,1.692,1.6912,1.69175,57100000.0
2008-04-09 09:29:00,1.69175,1.692,1.6914,1.6917,49500000.0
2008-04-09 09:30:00,1.6917,1.6918,1.69145,1.6917,23800000.0
2008-04-09 09:31:00,1.6917,1.6918,1.69135,1.6914,28300000.0
2008-04-09 09:32:00,1.6914,1.69155,1.6914,1.69145,15200000.0
2008-04-09 09:33:00,1.69145,1.6917,1.69145,1.69165,10600000.0
2008-04-09 09:34:00,1.69165,1.6924,1.69165,1.6922,31300000.0
2008-04-09 09:35:00,1.6922,1.69225,1.6915,1.6916,39200000.0
2008-04-09 09:36:00,1.6916,1.69205,1.6916,1.69205,33700000.0
2008-04-09 09:37:00,1.69205,1.693,1.69205,1.6928,25000000.0
2008-04-09 09:38:00,1.6928,1.69285,1.692,1.69245,77100000.0
2008-04-09 09:39:00,1.69245,1.6927,1.6923,1.6927,49200000.0
2008-04-09 09:40:00,1.6927,1.6927,1.6922,1.69235,90700000.0
2008-04-09 09:41:00,1.69235,1.69245,1.6921,1.6921,33700000.0
2008-04-09 09:42:00,1.6921,1.69225,1.69165,1.69225,80300000.0
2008-04-09 09:43:00,1.69215,1.6926,1.69205,1.6926,33500000.0
2008-04-09 09:44:00,1.6927,1.69275,1.6924,1.6926,58400000.0
2008-04-09 09:45:00,1.6926,1.6933,1.6926,1.6932,40900000.0
2008-04-09 09:46:00,1.6932,1.6942,1.6932,1.6938,105200000.0
2008-04-09 09:47:00,1.6938,1.6944,1.6936,1.69405,66800000.0
2008-04-09 09:48:00,1.694,1.6946,1.694,1.6943,41800000.0
2008-04-09 09:49:00,1.69435,1.6947,1.69435,1.6945,39900000.0
2008-04-09 09:50:00,1.6945,1.6949,1.6943,1.69475,97600000.0
2008-04-09 09:51:00,1.69475,1.69475,1.694,1.69415,77000000.0
2008-04-09 09:52:00,1.6943,1.6944,1.69405,1.6943,67900000.0
2008-04-09 09:53:00,1.6943,1.6946,1.6942,1.6944,46900000.0
2008-04-09 09:54:00,1.6944,1.6949,1.6943,1.6945,64900000.0
2008-04-09 09:55:00,1.6945,1.6945,1.6935,1.6937,53300000.0
2008-04-09 09:56:00,1.6937,1.6939,1.69325,1.6933,38700000.0
2008-04-09 09:57:00,1.6933,1.6936,1.6932,1.6935,38800000.0
2008-04-09 09:58:00,1.6935,1.6935,1.6929,1.693,65500000.0
2008-04-09 09:59:00,1.693,1.6935,1.6928,1.6931,106000000.0
2008-04-09 10:00:00,1.6931,1.6932,1.69285,1.69295,72700000.0
2008-04-09 10:01:00,1.69285,1.693,1.6926,1.6927,53700000.0
2008-04-09 10:02:00,1.6927,1.6932,1.6926,1.6931,95600000.0
2008-04-09 10:03:00,1.6931,1.69345,1.69295,1.69325,144800000.0
2008-04-09 10:04:00,1.69325,1.6939,1.69325,1.69365,58400000.0
2008-04-09 10:05:00,1.6937,1.69405,1.6934,1.694,108100000.0
2008-04-09 10:06:00,1.694,1.6942,1.69345,1.69395,117500000.0
2008-04-09 10:07:00,1.6939,1.6944,1.6929,1.6931,224100000.0
2008-04-09 10:08:00,1.6931,1.6933,1.6925,1.6928,271000000.0
2008-04-09 10:09:00,1.6928,1.6936,1.6927,1.69335,93800000.0
2008-04-09 10:10:00,1.6933,1.6936,1.6931,1.6934,129300000.0
2008-04-09 10:11:00,1.6934,1.694,1.6932,1.6938,120400000.0
2008-04-09 10:12:00,1.6938,1.6941,1.6936,1.6937,112000000.0
2008-04-09 10:13:00,1.6937,1.6941,1.69365,1.6941,97500000.0
2008-04-09 10:14:00,1.6941,1.6944,1.69385,1.6939,81000000.0
2008-04-09 10:15:00,1.6939,1.69435,1.6939,1.6941,87700000.0
2008-04-09 10:16:00,1.6941,1.69435,1.6936,1.69385,105800000.0
2008-04-09 10:17:00,1.6938,1.6941,1.6936,1.6941,129100000.0
2008-04-09 10:18:00,1.6941,1.6944,1.6938,1.6941,119600000.0
2008-04-09 10:19:00,1.6941,1.6948,1.6939,1.69445,111800000.0
2008-04-09 10:20:00,1.69445,1.6953,1.6943,1.6948,142600000.0
2008-04-09 10:21:00,1.6948,1.6951,1.6946,1.6949,106600000.0
2008-04-09 10:22:00,1.6949,1.6953,1.6949,1.6951,137200000.0
2008-04-09 10:23:00,1.6951,1.6958,1.6951,1.6958,63700000.0
2008-04-09 10:24:00,1.6958,1.6962,1.6954,1.6961,102200000.0
2008-04-09 10:25:00,1.6961,1.6961,1.69585,1.6961,84500000.0
2008-04-09 10:26:00,1.6961,1.6961,1.6957,1.6958,51100000.0
2008-04-09 10:27:00,1.6958,1.6959,1.69525,1.6953,95600000.0
2008-04-09 10:28:00,1.6953,1.6954,1.6943,1.6947,72200000.0
2008-04-09 10:29:00,1.6947,1.695,1.6944,1.6948,83100000.0
2008-04-09 10:30:00,1.6948,1.6951,1.69425,1.6945,218900000.0
2008-04-09 10:31:00,1.6945,1.69505,1.69395,1.69425,250000000.0
2008-04-09 10:32:00,1.69425,1.6945,1.6941,1.6944,113000000.0
2008-04-09 10:33:00,1.6944,1.6948,1.6941,1.6947,47700000.0
2008-04-09 10:34:00,1.6947,1.6947,1.694,1.6945,114500000.0
2008-04-09 10:35:00,1.6945,1.6956,1.6945,1.6953,63000000.0
2008-04-09 10:36:00,1.6953,1.6954,1.69475,1.6952,80500000.0
2008-04-09 10:37:00,1.6952,1.6952,1.6945,1.6949,47200000.0
2008-04-09 10:38:00,1.6949,1.695,1.6946,1.6948,36400000.0
2008-04-09 10:39:00,1.6948,1.695,1.6947,1.695,34400000.0
2008-04-09 10:40:00,1.695,1.695,1.6945,1.6946,37500000.0
2008-04-09 10:41:00,1.6946,1.6948,1.6946,1.6946,47900000.0
2008-04-09 10:42:00,1.6946,1.6949,1.6943,1.69445,77200000.0
2008-04-09 10:43:00,1.6946,1.6947,1.6944,1.6947,141100000.0
2008-04-09 10:44:00,1.69475,1.6949,1.69445,1.6945,85900000.0
2008-04-09 10:45:00,1.6945,1.6948,1.69435,1.6946,80800000.0
2008-04-09 10:46:00,1.6946,1.6949,1.6944,1.6946,86900000.0
2008-04-09 10:47:00,1.6946,1.6951,1.6945,1.6951,84200000.0
2008-04-09 10:48:00,1.6951,1.6952,1.6944,1.6946,109100000.0
2008-04-09 10:49:00,1.6946,1.6947,1.6943,1.6945,68400000.0
2008-04-09 10:50:00,1.6945,1.6946,1.694,1.6941,50600000.0
2008-04-09 10:51:00,1.6941,1.6943,1.694,1.6943,44300000.0
2008-04-09 10:52:00,1.69435,1.6953,1.6942,1.6942,118100000.0
2008-04-09 10:53:00,1.6942,1.6945,1.6942,1.6944,43900000.0
2008-04-09 10:54:00,1.6944,1.6946,1.694,1.694,72600000.0
2008-04-09 10:55:00,1.694,1.6942,1.6939,1.694,44100000.0
2008-04-09 10:56:00,1.694,1.6942,1.6939,1.6941,44200000.0
2008-04-09 10:57:00,1.6941,1.6946,1.6937,1.6944,88000000.0
2008-04-09 10:58:00,1.6944,1.6947,1.694,1.69405,155200000.0
2008-04-09 10:59:00,1.69405,1.69445,1.6938,1.6938,207600000.0
2008-04-09 11:00:00,1.6938,1.6941,1.69365,1.6941,46600000.0
2008-04-09 11:01:00,1.6941,1.6941,1.6935,1.6939,31500000.0
2008-04-09 11:02:00,1.6939,1.6947,1.6939,1.6946,41800000.0
2008-04-09 11:03:00,1.6946,1.6946,1.69405,1.6942,49800000.0
2008-04-09 11:04:00,1.6943,1.6943,1.6939,1.6942,66400000.0
2008-04-09 11:05:00,1.6943,1.69485,1.6941,1.6947,64800000.0
2008-04-09 11:06:00,1.6947,1.6952,1.6947,1.6952,59000000.0
2008-04-09 11:07:00,1.6952,1.6954,1.6951,1.6952,48600000.0
2008-04-09 11:08:00,1.6952,1.6953,1.69485,1.6951,43600000.0
2008-04-09 11:09:00,1.6951,1.6951,1.6948,1.695,39300000.0
2008-04-09 11:10:00,1.695,1.6953,1.6945,1.6945,60200000.0
2008-04-09 11:11:00,1.6945,1.69465,1.69395,1.6945,39500000.0
2008-04-09 11:12:00,1.6945,1.69525,1.6945,1.69515,83100000.0
2008-04-09 11:13:00,1.69515,1.69515,1.6948,1.6948,89900000.0
2008-04-09 11:14:00,1.6949,1.6949,1.69455,1.6947,69800000.0
2008-04-09 11:15:00,1.6947,1.6949,1.69425,1.6944,57100000.0
2008-04-09 11:16:00,1.6944,1.6948,1.69435,1.69445,59900000.0
2008-04-09 11:17:00,1.69445,1.6945,1.6941,1.6943,47300000.0
2008-04-09 11:18:00,1.6943,1.6948,1.6941,1.6947,37800000.0
2008-04-09 11:19:00,1.6947,1.6952,1.69465,1.6949,45900000.0
2008-04-09 11:20:00,1.6949,1.6955,1.6948,1.6955,55200000.0
2008-04-09 11:21:00,1.6953,1.6953,1.6949,1.6951,56700000.0
2008-04-09 11:22:00,1.6951,1.6951,1.6947,1.6947,35000000.0
2008-04-09 11:23:00,1.6947,1.6948,1.6945,1.6945,58700000.0
2008-04-09 11:24:00,1.6945,1.6948,1.6941,1.6941,74300000.0
2008-04-09 11:25:00,1.6941,1.6949,1.6941,1.6949,57800000.0
2008-04-09 11:26:00,1.6949,1.6954,1.6949,1.6952,98300000.0
2008-04-09 11:27:00,1.6952,1.6952,1.6949,1.695,64800000.0
2008-04-09 11:28:00,1.69505,1.6951,1.6945,1.6945,62900000.0
2008-04-09 11:29:00,1.6945,1.695,1.6945,1.6947,70800000.0
2008-04-09 11:30:00,1.69475,1.69505,1.69475,1.69485,71000000.0
2008-04-09 11:31:00,1.69485,1.695,1.69475,1.69485,71600000.0
2008-04-09 11:32:00,1.69485,1.6951,1.69485,1.6951,22500000.0
2008-04-09 11:33:00,1.6951,1.6951,1.6949,1.6949,21900000.0
2008-04-09 11:34:00,1.6949,1.6951,1.6944,1.69445,45600000.0
2008-04-09 11:35:00,1.69445,1.6945,1.6943,1.6944,39500000.0
2008-04-09 11:36:00,1.6944,1.6944,1.6939,1.694,75300000.0
2008-04-09 11:37:00,1.694,1.694,1.6938,1.6938,36000000.0
2008-04-09 11:38:00,1.6938,1.6938,1.6932,1.69345,100000000.0
2008-04-09 11:39:00,1.69345,1.6935,1.6931,1.6932,111700000.0
2008-04-09 11:40:00,1.6932,1.6935,1.69295,1.69295,110400000.0
2008-04-09 11:41:00,1.69305,1.6932,1.6927,1.6931,122500000.0
2008-04-09 11:42:00,1.6931,1.6932,1.6931,1.6932,40600000.0
2008-04-09 11:43:00,1.6932,1.6933,1.6932,1.6932,51200000.0
2008-04-09 11:44:00,1.6932,1.6932,1.6925,1.6925,54000000.0
2008-04-09 11:45:00,1.6925,1.6926,1.69205,1.6923,77400000.0
2008-04-09 11:46:00,1.6923,1.6928,1.6922,1.6923,78700000.0
2008-04-09 11:47:00,1.6924,1.6925,1.6922,1.6922,69500000.0
2008-04-09 11:48:00,1.6922,1.6925,1.692,1.6921,117100000.0
2008-04-09 11:49:00,1.6921,1.6921,1.6918,1.692,59200000.0
2008-04-09 11:50:00,1.692,1.6921,1.6918,1.6919,54900000.0
2008-04-09 11:51:00,1.6919,1.692,1.6918,1.692,40800000.0
2008-04-09 11:52:00,1.692,1.6921,1.692,1.6921,10800000.0
2008-04-09 11:53:00,1.6921,1.6922,1.6919,1.6922,84300000.0
2008-04-09 11:54:00,1.69215,1.6924,1.6921,1.69225,46700000.0
2008-04-09 11:55:00,1.69225,1.6924,1.692,1.6921,67300000.0
2008-04-09 11:56:00,1.6921,1.6921,1.6916,1.6916,54900000.0
2008-04-09 11:57:00,1.69175,1.6918,1.6913,1.6914,63600000.0
2008-04-09 11:58:00,1.6914,1.6914,1.6904,1.6905,107700000.0
2008-04-09 11:59:00,1.69035,1.6912,1.6896,1.6912,71700000.0
2008-04-09 12:00:00,1.6912,1.6914,1.69105,1.6912,57200000.0
2008-04-09 12:01:00,1.6912,1.6912,1.6907,1.6909,48300000.0
2008-04-09 12:02:00,1.6909,1.6909,1.6906,1.6909,64100000.0
2008-04-09 12:03:00,1.6909,1.6915,1.6909,1.6913,50200000.0
2008-04-09 12:04:00,1.6914,1.6918,1.6913,1.6914,53500000.0
2008-04-09 12:05:00,1.6914,1.6915,1.69115,1.6913,22600000.0
2008-04-09 12:06:00,1.6913,1.6918,1.6913,1.6917,56000000.0
2008-04-09 12:07:00,1.6917,1.6925,1.6916,1.6925,47900000.0
2008-04-09 12:08:00,1.6925,1.6926,1.6922,1.6924,68400000.0
2008-04-09 12:09:00,1.6924,1.6925,1.6923,1.6925,18000000.0
2008-04-09 12:10:00,1.6925,1.6926,1.6922,1.6923,57900000.0
2008-04-09 12:11:00,1.6923,1.6928,1.6922,1.69235,73200000.0
2008-04-09 12:12:00,1.6925,1.6927,1.6925,1.6927,44800000.0
2008-04-09 12:13:00,1.6927,1.6927,1.6925,1.6926,18000000.0
2008-04-09 12:14:00,1.6927,1.6931,1.6926,1.693,53700000.0
2008-04-09 12:15:00,1.693,1.6931,1.69265,1.6928,49300000.0
2008-04-09 12:16:00,1.6928,1.6929,1.6924,1.6926,56300000.0
2008-04-09 12:17:00,1.6926,1.6928,1.6926,1.69275,35400000.0
2008-04-09 12:18:00,1.69275,1.693,1.6927,1.69295,44700000.0
2008-04-09 12:19:00,1.69295,1.6932,1.6927,1.693,50300000.0
2008-04-09 12:20:00,1.693,1.6931,1.6929,1.6931,10200000.0
2008-04-09 12:21:00,1.6931,1.6932,1.6929,1.693,48400000.0
2008-04-09 12:22:00,1.693,1.69305,1.6923,1.6924,58200000.0
2008-04-09 12:23:00,1.6924,1.69265,1.69225,1.69235,97900000.0
2008-04-09 12:24:00,1.69235,1.6926,1.6923,1.6924,53500000.0
2008-04-09 12:25:00,1.6924,1.69255,1.69235,1.6924,56300000.0
2008-04-09 12:26:00,1.6924,1.6925,1.6921,1.6923,42300000.0
2008-04-09 12:27:00,1.69235,1.69255,1.6921,1.6921,43500000.0
2008-04-09 12:28:00,1.6921,1.6922,1.6919,1.69205,50400000.0
2008-04-09 12:29:00,1.69205,1.6921,1.6918,1.69185,76400000.0
2008-04-09 12:30:00,1.69185,1.6922,1.6916,1.69175,77600000.0
2008-04-09 12:31:00,1.69175,1.69195,1.6915,1.69165,93600000.0
2008-04-09 12:32:00,1.69165,1.69195,1.69155,1.6919,48900000.0
2008-04-09 12:33:00,1.6919,1.69215,1.69185,1.69205,82800000.0
2008-04-09 12:34:00,1.69205,1.69205,1.69195,1.692,32100000.0
2008-04-09 12:35:00,1.692,1.692,1.692,1.692,28000000.0
2008-04-09 12:36:00,1.692,1.6921,1.692,1.69205,25000000.0
2008-04-09 12:37:00,1.69205,1.69205,1.692,1.692,5600000.0
2008-04-09 12:38:00,1.692,1.692,1.69165,1.69165,34500000.0
2008-04-09 12:39:00,1.69175,1.69175,1.6913,1.6913,21700000.0
2008-04-09 12:40:00,1.6913,1.6913,1.6908,1.6909,45400000.0
2008-04-09 12:41:00,1.69095,1.6911,1.6908,1.69105,78400000.0
2008-04-09 12:42:00,1.69105,1.69105,1.6906,1.6908,107900000.0
2008-04-09 12:43:00,1.6908,1.6912,1.6907,1.6908,59400000.0
2008-04-09 12:44:00,1.69085,1.6914,1.69085,1.6912,95300000.0
2008-04-09 12:45:00,1.69125,1.6915,1.6909,1.69115,145200000.0
2008-04-09 12:46:00,1.69115,1.69145,1.691,1.6911,114800000.0
2008-04-09 12:47:00,1.6911,1.69155,1.69105,1.69135,106000000.0
2008-04-09 12:48:00,1.6915,1.6916,1.6912,1.6915,72900000.0
2008-04-09 12:49:00,1.6915,1.6917,1.691,1.69125,70600000.0
2008-04-09 12:50:00,1.69125,1.69185,1.69105,1.6916,67300000.0
2008-04-09 12:51:00,1.69165,1.6919,1.69145,1.6917,57400000.0
2008-04-09 12:52:00,1.69175,1.6925,1.6915,1.6924,65200000.0
2008-04-09 12:53:00,1.6924,1.6924,1.692,1.6922,49800000.0
2008-04-09 12:54:00,1.6922,1.6923,1.692,1.6921,84700000.0
2008-04-09 12:55:00,1.6921,1.6923,1.692,1.6923,91100000.0
2008-04-09 12:56:00,1.6923,1.6924,1.6921,1.6922,53400000.0
2008-04-09 12:57:00,1.6922,1.69235,1.692,1.6922,123700000.0
2008-04-09 12:58:00,1.6922,1.6923,1.6919,1.6922,104700000.0
2008-04-09 12:59:00,1.6922,1.6924,1.6919,1.6919,72200000.0
2008-04-09 13:00:00,1.6919,1.6922,1.6917,1.6917,52500000.0
2008-04-09 13:01:00,1.6917,1.69175,1.6915,1.6916,42400000.0
2008-04-09 13:02:00,1.69155,1.69165,1.6909,1.6912,88600000.0
2008-04-09 13:03:00,1.6912,1.69185,1.6912,1.69155,112500000.0
2008-04-09 13:04:00,1.69155,1.69165,1.69115,1.69125,103100000.0
2008-04-09 13:05:00,1.69125,1.6913,1.6904,1.6906,85400000.0
2008-04-09 13:06:00,1.6906,1.691,1.6902,1.6906,73900000.0
2008-04-09 13:07:00,1.6906,1.6907,1.6905,1.69065,40600000.0
2008-04-09 13:08:00,1.69065,1.69135,1.69055,1.6909,99200000.0
2008-04-09 13:09:00,1.6909,1.69115,1.69075,1.69105,70800000.0
2008-04-09 13:10:00,1.69105,1.69105,1.6906,1.6906,49700000.0
2008-04-09 13:11:00,1.69065,1.69075,1.6903,1.6904,35500000.0
2008-04-09 13:12:00,1.6904,1.69045,1.6902,1.69045,50500000.0
2008-04-09 13:13:00,1.69045,1.69055,1.6903,1.69055,22900000.0
2008-04-09 13:14:00,1.69055,1.69055,1.6904,1.69055,8100000.0
2008-04-09 13:15:00,1.69055,1.6912,1.69055,1.69075,68500000.0
2008-04-09 13:16:00,1.69075,1.6908,1.68985,1.68995,68800000.0
2008-04-09 13:17:00,1.68995,1.69005,1.68975,1.6898,73200000.0
2008-04-09 13:18:00,1.6898,1.6899,1.6893,1.6893,67200000.0
2008-04-09 13:19:00,1.6893,1.6894,1.6886,1.6893,85000000.0
2008-04-09 13:20:00,1.6893,1.6899,1.6891,1.68975,113600000.0
2008-04-09 13:21:00,1.6897,1.6904,1.6896,1.6901,51600000.0
2008-04-09 13:22:00,1.6901,1.6905,1.68975,1.6902,82800000.0
2008-04-09 13:23:00,1.6902,1.6909,1.6902,1.6906,99700000.0
2008-04-09 13:24:00,1.6906,1.6913,1.6906,1.6913,46700000.0
2008-04-09 13:25:00,1.6913,1.6916,1.691,1.6911,59300000.0
2008-04-09 13:26:00,1.6911,1.69125,1.6909,1.6912,47600000.0
2008-04-09 13:27:00,1.69125,1.6917,1.69125,1.69155,25800000.0
2008-04-09 13:28:00,1.6916,1.6918,1.6913,1.6915,76400000.0
2008-04-09 13:29:00,1.6915,1.6917,1.6912,1.6917,69900000.0
2008-04-09 13:30:00,1.69145,1.69195,1.6913,1.69175,39000000.0
2008-04-09 13:31:00,1.69175,1.69185,1.6915,1.69175,13700000.0
2008-04-09 13:32:00,1.69175,1.6922,1.69155,1.6922,78400000.0
2008-04-09 13:33:00,1.69225,1.6925,1.69195,1.69215,38400000.0
2008-04-09 13:34:00,1.69215,1.6932,1.69195,1.6929,73200000.0
2008-04-09 13:35:00,1.6928,1.69375,1.69265,1.69325,77400000.0
2008-04-09 13:36:00,1.69325,1.6938,1.6929,1.6937,73200000.0
2008-04-09 13:37:00,1.6937,1.6943,1.69355,1.6939,109300000.0
2008-04-09 13:38:00,1.6939,1.6941,1.6933,1.6937,77800000.0
2008-04-09 13:39:00,1.6937,1.6939,1.69335,1.6939,32200000.0
2008-04-09 13:40:00,1.6939,1.6939,1.6933,1.6936,152400000.0
2008-04-09 13:41:00,1.6936,1.6942,1.6936,1.6938,56000000.0
2008-04-09 13:42:00,1.6938,1.6941,1.6938,1.6939,37400000.0
2008-04-09 13:43:00,1.6939,1.6939,1.6938,1.6938,24400000.0
2008-04-09 13:44:00,1.6938,1.6943,1.6936,1.6941,56600000.0
2008-04-09 13:45:00,1.6941,1.6945,1.6938,1.6944,48200000.0
2008-04-09 13:46:00,1.6944,1.6944,1.69345,1.6941,98000000.0
2008-04-09 13:47:00,1.694,1.6942,1.6936,1.6937,57700000.0
2008-04-09 13:48:00,1.6937,1.6938,1.6934,1.6934,38100000.0
2008-04-09 13:49:00,1.6934,1.6936,1.6934,1.6936,59200000.0
2008-04-09 13:50:00,1.6936,1.6937,1.6935,1.6937,54400000.0
2008-04-09 13:51:00,1.6937,1.6939,1.6937,1.6939,14600000.0
2008-04-09 13:52:00,1.6939,1.6939,1.6934,1.6936,74900000.0
2008-04-09 13:53:00,1.6936,1.6939,1.6935,1.6935,48300000.0
2008-04-09 13:54:00,1.6935,1.694,1.6935,1.6938,109000000.0
2008-04-09 13:55:00,1.6938,1.6938,1.6934,1.6936,62400000.0
2008-04-09 13:56:00,1.6936,1.69405,1.69345,1.69365,195100000.0
2008-04-09 13:57:00,1.6936,1.6937,1.69315,1.6936,197500000.0
2008-04-09 13:58:00,1.6936,1.6938,1.69295,1.693,70200000.0
2008-04-09 13:59:00,1.69295,1.69295,1.69225,1.69235,46400000.0
2008-04-09 14:00:00,1.69235,1.6925,1.69225,1.6923,72000000.0
2008-04-09 14:01:00,1.6923,1.6923,1.69195,1.6922,76800000.0
2008-04-09 14:02:00,1.6922,1.6927,1.6921,1.69265,98200000.0
2008-04-09 14:03:00,1.69265,1.6928,1.6926,1.6927,74500000.0
2008-04-09 14:04:00,1.6927,1.693,1.6927,1.6929,51600000.0
2008-04-09 14:05:00,1.6929,1.6934,1.6929,1.6934,42500000.0
2008-04-09 14:06:00,1.6934,1.69355,1.6932,1.69355,50800000.0
2008-04-09 14:07:00,1.69355,1.69355,1.693,1.6935,80000000.0
2008-04-09 14:08:00,1.6935,1.6941,1.69345,1.69345,123900000.0
2008-04-09 14:09:00,1.69345,1.6936,1.69335,1.6935,38600000.0
2008-04-09 14:10:00,1.6935,1.694,1.6935,1.694,39700000.0
2008-04-09 14:11:00,1.69405,1.69435,1.69375,1.6939,60700000.0
2008-04-09 14:12:00,1.6939,1.6939,1.6937,1.6938,41700000.0
2008-04-09 14:13:00,1.6938,1.6939,1.6935,1.6936,58300000.0
2008-04-09 14:14:00,1.6936,1.6941,1.6936,1.6941,41400000.0
2008-04-09 14:15:00,1.6942,1.6942,1.6937,1.6938,121600000.0
2008-04-09 14:16:00,1.6938,1.694,1.6936,1.694,52200000.0
2008-04-09 14:17:00,1.694,1.6942,1.6939,1.694,81400000.0
2008-04-09 14:18:00,1.694,1.6943,1.69395,1.69415,65700000.0
2008-04-09 14:19:00,1.69415,1.6946,1.69405,1.6943,111500000.0
2008-04-09 14:20:00,1.6943,1.6943,1.6938,1.6938,55900000.0
2008-04-09 14:21:00,1.6938,1.694,1.6937,1.6937,37400000.0
2008-04-09 14:22:00,1.69375,1.6942,1.69375,1.69415,28000000.0
2008-04-09 14:23:00,1.69415,1.6943,1.6941,1.69425,37700000.0
2008-04-09 14:24:00,1.69425,1.6946,1.69385,1.6946,64600000.0
2008-04-09 14:25:00,1.6946,1.6947,1.6941,1.6944,85600000.0
2008-04-09 14:26:00,1.6944,1.6947,1.694,1.694,75600000.0
2008-04-09 14:27:00,1.694,1.694,1.6935,1.6936,59100000.0
2008-04-09 14:28:00,1.6936,1.6938,1.6932,1.6932,65400000.0
2008-04-09 14:29:00,1.6932,1.6938,1.6931,1.6932,65500000.0
2008-04-09 14:30:00,1.6932,1.6938,1.69315,1.6937,61200000.0
2008-04-09 14:31:00,1.6937,1.6937,1.6932,1.6935,45200000.0
2008-04-09 14:32:00,1.6935,1.6938,1.6933,1.6938,51500000.0
2008-04-09 14:33:00,1.6938,1.694,1.6936,1.6939,59500000.0
2008-04-09 14:34:00,1.6939,1.6943,1.6939,1.694,30200000.0
2008-04-09 14:35:00,1.694,1.6942,1.6938,1.6941,59900000.0
2008-04-09 14:36:00,1.6941,1.6941,1.6937,1.6939,48400000.0
2008-04-09 14:37:00,1.6939,1.6939,1.6932,1.6935,87700000.0
2008-04-09 14:38:00,1.6935,1.6937,1.6933,1.6934,51800000.0
2008-04-09 14:39:00,1.6934,1.6936,1.6934,1.6935,41100000.0
2008-04-09 14:40:00,1.6935,1.694,1.69345,1.6939,32400000.0
2008-04-09 14:41:00,1.6939,1.6941,1.6939,1.6941,44000000.0
2008-04-09 14:42:00,1.6941,1.6941,1.6937,1.6937,57600000.0
2008-04-09 14:43:00,1.6937,1.6938,1.6931,1.6931,92700000.0
2008-04-09 14:44:00,1.693,1.6931,1.6927,1.6927,45900000.0
2008-04-09 14:45:00,1.6927,1.6928,1.69225,1.6924,110500000.0
2008-04-09 14:46:00,1.6924,1.6927,1.6924,1.6927,44800000.0
2008-04-09 14:47:00,1.6927,1.6928,1.6927,1.6928,33600000.0
2008-04-09 14:48:00,1.6928,1.6938,1.6928,1.6936,75000000.0
2008-04-09 14:49:00,1.6936,1.6937,1.69315,1.69355,77400000.0
2008-04-09 14:50:00,1.69355,1.694,1.69335,1.6935,78400000.0
2008-04-09 14:51:00,1.6935,1.6937,1.6933,1.6936,58300000.0
2008-04-09 14:52:00,1.6936,1.6941,1.6932,1.6933,82800000.0
2008-04-09 14:53:00,1.6933,1.6937,1.6931,1.6935,59100000.0
2008-04-09 14:54:00,1.6935,1.6937,1.6932,1.6935,112100000.0
2008-04-09 14:55:00,1.6935,1.6941,1.6934,1.6939,83100000.0
2008-04-09 14:56:00,1.6938,1.69405,1.6937,1.69395,191200000.0
2008-04-09 14:57:00,1.69395,1.6945,1.69395,1.6942,81400000.0
2008-04-09 14:58:00,1.6942,1.6949,1.6942,1.6947,87600000.0
2008-04-09 14:59:00,1.6947,1.6956,1.6947,1.6953,119400000.0
2008-04-09 15:00:00,1.6953,1.6955,1.6939,1.6939,103900000.0
2008-04-09 15:01:00,1.6939,1.6942,1.6935,1.69375,148400000.0
2008-04-09 15:02:00,1.69375,1.69515,1.6937,1.69515,160400000.0
2008-04-09 15:03:00,1.69515,1.6953,1.6945,1.6947,102800000.0
2008-04-09 15:04:00,1.6947,1.6947,1.69395,1.6941,197600000.0
2008-04-09 15:05:00,1.6941,1.69455,1.69405,1.69445,147400000.0
2008-04-09 15:06:00,1.69455,1.69545,1.6945,1.695,164600000.0
2008-04-09 15:07:00,1.695,1.6954,1.69375,1.6938,183600000.0
2008-04-09 15:08:00,1.6938,1.6944,1.693,1.69305,224800000.0
2008-04-09 15:09:00,1.693,1.6934,1.6919,1.6924,306700000.0
2008-04-09 15:10:00,1.6924,1.6929,1.69225,1.6928,180900000.0
2008-04-09 15:11:00,1.6928,1.693,1.6926,1.69285,101800000.0
2008-04-09 15:12:00,1.69285,1.69285,1.6919,1.692,189800000.0
2008-04-09 15:13:00,1.692,1.6929,1.692,1.6929,121200000.0
2008-04-09 15:14:00,1.6929,1.6933,1.6929,1.6932,117400000.0
2008-04-09 15:15:00,1.6932,1.6935,1.693,1.6932,107500000.0
2008-04-09 15:16:00,1.6932,1.6933,1.69285,1.693,147800000.0
2008-04-09 15:17:00,1.693,1.69305,1.6926,1.693,106900000.0
2008-04-09 15:18:00,1.6931,1.6933,1.69265,1.6929,85800000.0
2008-04-09 15:19:00,1.6929,1.6934,1.6929,1.6934,50300000.0
2008-04-09 15:20:00,1.6932,1.6937,1.6932,1.6933,52500000.0
2008-04-09 15:21:00,1.6933,1.6936,1.6933,1.6936,119900000.0
2008-04-09 15:22:00,1.6936,1.694,1.6928,1.6928,180700000.0
2008-04-09 15:23:00,1.6927,1.6938,1.6925,1.6937,237800000.0
2008-04-09 15:24:00,1.6937,1.6939,1.6931,1.69315,124000000.0
2008-04-09 15:25:00,1.69315,1.6934,1.69315,1.69335,71800000.0
2008-04-09 15:26:00,1.69335,1.69335,1.693,1.6931,181500000.0
2008-04-09 15:27:00,1.6931,1.6935,1.6929,1.69295,97600000.0
2008-04-09 15:28:00,1.69295,1.6937,1.6929,1.6937,128700000.0
2008-04-09 15:29:00,1.6937,1.6939,1.69365,1.6937,53300000.0
2008-04-09 15:30:00,1.6937,1.6939,1.6927,1.6928,60100000.0
2008-04-09 15:31:00,1.6928,1.6931,1.69255,1.6931,73500000.0
2008-04-09 15:32:00,1.6931,1.6931,1.6923,1.6924,158100000.0
2008-04-09 15:33:00,1.6924,1.6932,1.6923,1.6932,165700000.0
2008-04-09 15:34:00,1.6932,1.6932,1.6929,1.6931,90900000.0
2008-04-09 15:35:00,1.6931,1.6935,1.6929,1.6934,65100000.0
2008-04-09 15:36:00,1.6933,1.6934,1.69285,1.6931,73800000.0
2008-04-09 15:37:00,1.6931,1.6933,1.6931,1.6931,30200000.0
2008-04-09 15:38:00,1.6931,1.6931,1.6927,1.693,192800000.0
2008-04-09 15:39:00,1.693,1.6932,1.6929,1.6931,42800000.0
2008-04-09 15:40:00,1.6931,1.6939,1.693,1.6939,100400000.0
2008-04-09 15:41:00,1.6939,1.6944,1.69385,1.6944,94600000.0
2008-04-09 15:42:00,1.6944,1.6946,1.6942,1.6945,85500000.0
2008-04-09 15:43:00,1.6945,1.6948,1.69435,1.6948,172000000.0
2008-04-09 15:44:00,1.6946,1.6961,1.6946,1.6961,74900000.0
2008-04-09 15:45:00,1.6959,1.6967,1.6958,1.6962,220000000.0
2008-04-09 15:46:00,1.6962,1.6962,1.6954,1.6955,108100000.0
2008-04-09 15:47:00,1.6955,1.6956,1.695,1.6951,102700000.0
2008-04-09 15:48:00,1.6951,1.6955,1.69505,1.6952,68600000.0
2008-04-09 15:49:00,1.69525,1.6955,1.6951,1.6953,35100000.0
2008-04-09 15:50:00,1.6953,1.6954,1.6951,1.6952,63600000.0
2008-04-09 15:51:00,1.6952,1.6954,1.6951,1.6951,129700000.0
2008-04-09 15:52:00,1.6951,1.6955,1.69505,1.6952,150300000.0
2008-04-09 15:53:00,1.6952,1.6962,1.6951,1.696,80600000.0
2008-04-09 15:54:00,1.696,1.696,1.6955,1.6958,81700000.0
2008-04-09 15:55:00,1.6958,1.696,1.6956,1.6958,134800000.0
2008-04-09 15:56:00,1.6958,1.6958,1.69525,1.6957,128000000.0
2008-04-09 15:57:00,1.6957,1.696,1.6955,1.6957,60800000.0
2008-04-09 15:58:00,1.6957,1.6962,1.6955,1.6961,66900000.0
2008-04-09 15:59:00,1.6961,1.6961,1.695,1.69505,414500000.0
2008-04-09 16:00:00,1.69505,1.6957,1.6948,1.6956,249000000.0
2008-04-09 16:01:00,1.6956,1.6957,1.69505,1.6953,70500000.0
2008-04-09 16:02:00,1.6953,1.6963,1.6953,1.6959,148200000.0
2008-04-09 16:03:00,1.6959,1.6963,1.6957,1.6957,159300000.0
2008-04-09 16:04:00,1.6957,1.6963,1.6955,1.6958,166700000.0
2008-04-09 16:05:00,1.6958,1.6965,1.6956,1.6965,219000000.0
2008-04-09 16:06:00,1.6963,1.6968,1.6962,1.6967,80400000.0
2008-04-09 16:07:00,1.6967,1.6973,1.6965,1.697,129700000.0
2008-04-09 16:08:00,1.697,1.697,1.6964,1.6966,81600000.0
2008-04-09 16:09:00,1.6966,1.6968,1.6962,1.6968,56500000.0
2008-04-09 16:10:00,1.6968,1.6969,1.6964,1.6964,106600000.0
2008-04-09 16:11:00,1.6964,1.6965,1.6961,1.6964,69400000.0
2008-04-09 16:12:00,1.6964,1.6971,1.6964,1.6968,112700000.0
2008-04-09 16:13:00,1.6967,1.6968,1.6958,1.6958,65400000.0
2008-04-09 16:14:00,1.6958,1.6969,1.6956,1.6968,75200000.0
2008-04-09 16:15:00,1.6968,1.6969,1.6964,1.6966,51600000.0
2008-04-09 16:16:00,1.6966,1.6966,1.6954,1.6955,68400000.0
2008-04-09 16:17:00,1.6955,1.6959,1.6953,1.6959,58200000.0
2008-04-09 16:18:00,1.6959,1.6959,1.69505,1.69505,68000000.0
2008-04-09 16:19:00,1.69505,1.69565,1.6949,1.69565,91100000.0
2008-04-09 16:20:00,1.69565,1.6963,1.6952,1.6953,86800000.0
2008-04-09 16:21:00,1.6953,1.6957,1.6952,1.6955,50200000.0
2008-04-09 16:22:00,1.6956,1.6961,1.6953,1.6961,113800000.0
2008-04-09 16:23:00,1.6961,1.6961,1.6954,1.6954,69600000.0
2008-04-09 16:24:00,1.6954,1.6958,1.69525,1.69545,97400000.0
2008-04-09 16:25:00,1.69545,1.6956,1.6952,1.6955,62700000.0
2008-04-09 16:26:00,1.6955,1.6959,1.6952,1.69535,163400000.0
2008-04-09 16:27:00,1.6954,1.69675,1.6952,1.69625,165300000.0
2008-04-09 16:28:00,1.69625,1.6967,1.6961,1.6964,149500000.0
2008-04-09 16:29:00,1.6964,1.69655,1.6961,1.6963,79900000.0
2008-04-09 16:30:00,1.6962,1.6969,1.6961,1.69655,153200000.0
2008-04-09 16:31:00,1.6965,1.6968,1.6958,1.696,130200000.0
2008-04-09 16:32:00,1.696,1.6969,1.6958,1.6965,183300000.0
2008-04-09 16:33:00,1.6965,1.6967,1.6964,1.69655,131700000.0
2008-04-09 16:34:00,1.69655,1.6969,1.69645,1.69665,101800000.0
2008-04-09 16:35:00,1.6966,1.6969,1.6964,1.6964,135300000.0
2008-04-09 16:36:00,1.6964,1.6969,1.6964,1.6967,69900000.0
2008-04-09 16:37:00,1.6967,1.6968,1.69635,1.6964,74000000.0
2008-04-09 16:38:00,1.69655,1.6971,1.6964,1.6968,83000000.0
2008-04-09 16:39:00,1.6968,1.6968,1.6961,1.6962,63200000.0
2008-04-09 16:40:00,1.6962,1.6965,1.6961,1.6961,81300000.0
2008-04-09 16:41:00,1.6961,1.6971,1.6961,1.6966,59900000.0
2008-04-09 16:42:00,1.6966,1.6969,1.69625,1.69635,70600000.0
2008-04-09 16:43:00,1.69645,1.6968,1.6963,1.6967,97200000.0
2008-04-09 16:44:00,1.6967,1.697,1.6967,1.697,55600000.0
2008-04-09 16:45:00,1.697,1.6971,1.6967,1.6969,57800000.0
2008-04-09 16:46:00,1.6969,1.6969,1.6963,1.6964,66400000.0
2008-04-09 16:47:00,1.6964,1.697,1.6964,1.6967,93700000.0
2008-04-09 16:48:00,1.6967,1.6968,1.6961,1.6961,101600000.0
2008-04-09 16:49:00,1.696,1.6964,1.6958,1.6961,119700000.0
2008-04-09 16:50:00,1.6961,1.6961,1.6957,1.6959,124300000.0
2008-04-09 16:51:00,1.6959,1.69665,1.69575,1.69665,161600000.0
2008-04-09 16:52:00,1.69665,1.6967,1.696,1.6963,98600000.0
2008-04-09 16:53:00,1.6963,1.6963,1.69535,1.6956,120600000.0
2008-04-09 16:54:00,1.6955,1.6959,1.6954,1.6959,69800000.0
2008-04-09 16:55:00,1.6959,1.6964,1.6956,1.6961,112800000.0
2008-04-09 16:56:00,1.6961,1.6971,1.69585,1.6971,111800000.0
2008-04-09 16:57:00,1.69705,1.6982,1.6967,1.6977,97100000.0
2008-04-09 16:58:00,1.6977,1.6994,1.6975,1.6993,114850000.0
2008-04-09 16:59:00,1.6993,1.6993,1.698,1.6988,155900000.0
2008-04-09 17:00:00,1.6987,1.6987,1.6979,1.698,176200000.0
2008-04-09 17:01:00,1.698,1.698,1.697,1.6971,219700000.0
2008-04-09 17:02:00,1.6971,1.6973,1.6965,1.6967,122400000.0
2008-04-09 17:03:00,1.6967,1.6976,1.6967,1.6971,76300000.0
2008-04-09 17:04:00,1.6971,1.6977,1.6969,1.6971,70300000.0
2008-04-09 17:05:00,1.6971,1.6973,1.697,1.6973,73900000.0
2008-04-09 17:06:00,1.6973,1.6975,1.6973,1.6974,42900000.0
2008-04-09 17:07:00,1.6974,1.6976,1.69715,1.6973,56800000.0
2008-04-09 17:08:00,1.6973,1.6976,1.69725,1.6975,71600000.0
2008-04-09 17:09:00,1.6975,1.698,1.6974,1.6979,97800000.0
2008-04-09 17:10:00,1.6979,1.698,1.69685,1.6973,76900000.0
2008-04-09 17:11:00,1.6973,1.6976,1.69705,1.69715,82100000.0
2008-04-09 17:12:00,1.6971,1.6972,1.6965,1.6965,149500000.0
2008-04-09 17:13:00,1.6965,1.6968,1.69635,1.6966,105900000.0
2008-04-09 17:14:00,1.69665,1.697,1.69665,1.69695,152200000.0
2008-04-09 17:15:00,1.69695,1.6977,1.69695,1.6975,91500000.0
2008-04-09 17:16:00,1.6975,1.6976,1.6971,1.6973,127600000.0
2008-04-09 17:17:00,1.69735,1.6979,1.6971,1.69725,89000000.0
2008-04-09 17:18:00,1.69725,1.6976,1.69725,1.69735,105800000.0
2008-04-09 17:19:00,1.69735,1.6975,1.6972,1.6975,188700000.0
2008-04-09 17:20:00,1.6975,1.6977,1.6971,1.6972,174400000.0
2008-04-09 17:21:00,1.697,1.69755,1.69695,1.6972,135900000.0
2008-04-09 17:22:00,1.69725,1.6977,1.69705,1.69765,108100000.0
2008-04-09 17:23:00,1.69765,1.6983,1.6975,1.698,129500000.0
2008-04-09 17:24:00,1.698,1.6981,1.6977,1.6981,61300000.0
2008-04-09 17:25:00,1.6981,1.6982,1.69785,1.6982,72000000.0
2008-04-09 17:26:00,1.6982,1.6985,1.6978,1.6984,131300000.0
2008-04-09 17:27:00,1.69825,1.69835,1.69755,1.6976,165100000.0
2008-04-09 17:28:00,1.6976,1.69845,1.6975,1.698,135300000.0
2008-04-09 17:29:00,1.698,1.6987,1.6979,1.6983,134000000.0
2008-04-09 17:30:00,1.6984,1.69885,1.6981,1.69885,77000000.0
2008-04-09 17:31:00,1.69885,1.6992,1.6986,1.69915,65300000.0
2008-04-09 17:32:00,1.6991,1.6993,1.69855,1.69865,253500000.0
2008-04-09 17:33:00,1.69865,1.6992,1.6984,1.69895,115700000.0
2008-04-09 17:34:00,1.699,1.7,1.6988,1.6996,127100000.0
2008-04-09 17:35:00,1.6997,1.7008,1.6997,1.7004,182000000.0
2008-04-09 17:36:00,1.7004,1.7009,1.7004,1.7009,109800000.0
2008-04-09 17:37:00,1.7009,1.701,1.7003,1.7004,151600000.0
2008-04-09 17:38:00,1.7004,1.7011,1.7004,1.7004,135800000.0
2008-04-09 17:39:00,1.7004,1.7008,1.69995,1.7006,250400000.0
2008-04-09 17:40:00,1.7006,1.7013,1.7003,1.7009,140900000.0
2008-04-09 17:41:00,1.7009,1.7015,1.70055,1.7012,155000000.0
2008-04-09 17:42:00,1.7012,1.7014,1.701,1.7011,146700000.0
2008-04-09 17:43:00,1.7011,1.7012,1.7009,1.701,45200000.0
2008-04-09 17:44:00,1.701,1.7014,1.7007,1.7007,106100000.0
2008-04-09 17:45:00,1.7007,1.7007,1.6996,1.7,103300000.0
2008-04-09 17:46:00,1.7,1.70015,1.6989,1.699,117800000.0
2008-04-09 17:47:00,1.699,1.6992,1.6984,1.6986,100400000.0
2008-04-09 17:48:00,1.6986,1.6993,1.6986,1.6991,90700000.0
2008-04-09 17:49:00,1.6991,1.6998,1.699,1.6996,84700000.0
2008-04-09 17:50:00,1.6996,1.6996,1.69915,1.6993,97600000.0
2008-04-09 17:51:00,1.6993,1.69965,1.6993,1.69965,49000000.0
2008-04-09 17:52:00,1.6997,1.7009,1.69965,1.7005,49000000.0
2008-04-09 17:53:00,1.70055,1.7016,1.70055,1.7015,63200000.0
2008-04-09 17:54:00,1.7015,1.702,1.70075,1.70185,114700000.0
2008-04-09 17:55:00,1.70185,1.7024,1.70185,1.702,132000000.0
2008-04-09 17:56:00,1.702,1.7024,1.70155,1.7021,77000000.0
2008-04-09 17:57:00,1.7021,1.7031,1.7018,1.7028,107600000.0
2008-04-09 17:58:00,1.70295,1.7033,1.70255,1.7026,115400000.0
2008-04-09 17:59:00,1.7026,1.7026,1.7022,1.7023,48200000.0
2008-04-09 18:00:00,1.7023,1.7026,1.70205,1.7023,96800000.0
2008-04-09 18:01:00,1.7023,1.7024,1.7022,1.7022,38400000.0
2008-04-09 18:02:00,1.7022,1.7022,1.7017,1.7018,24800000.0
2008-04-09 18:03:00,1.7018,1.70185,1.70135,1.7014,25400000.0
2008-04-09 18:04:00,1.7013,1.70145,1.7012,1.7014,65500000.0
2008-04-09 18:05:00,1.7014,1.7015,1.7011,1.7011,53300000.0
2008-04-09 18:06:00,1.7011,1.7011,1.7007,1.7007,70200000.0
2008-04-09 18:07:00,1.7007,1.7012,1.7006,1.7011,108000000.0
2008-04-09 18:08:00,1.7011,1.7011,1.7007,1.7007,42000000.0
2008-04-09 18:09:00,1.7007,1.701,1.7007,1.701,33200000.0
2008-04-09 18:10:00,1.7009,1.7019,1.7009,1.7018,95600000.0
2008-04-09 18:11:00,1.7018,1.7024,1.7016,1.70225,37000000.0
2008-04-09 18:12:00,1.70225,1.70275,1.7021,1.7025,51700000.0
2008-04-09 18:13:00,1.7025,1.7026,1.70195,1.7021,61200000.0
2008-04-09 18:14:00,1.7021,1.7023,1.70155,1.7019,94800000.0
2008-04-09 18:15:00,1.7019,1.702,1.70145,1.7018,105300000.0
2008-04-09 18:16:00,1.7018,1.7018,1.7017,1.7018,23900000.0
2008-04-09 18:17:00,1.7018,1.7021,1.7017,1.7018,34500000.0
2008-04-09 18:18:00,1.7018,1.7019,1.7016,1.7018,29600000.0
2008-04-09 18:19:00,1.7018,1.7022,1.7018,1.7022,42800000.0
2008-04-09 18:20:00,1.7022,1.7024,1.702,1.7023,68900000.0
2008-04-09 18:21:00,1.7023,1.70265,1.7018,1.70255,121400000.0
2008-04-09 18:22:00,1.70255,1.7031,1.7021,1.7027,51500000.0
2008-04-09 18:23:00,1.7027,1.7028,1.7018,1.7021,72200000.0
2008-04-09 18:24:00,1.7021,1.7021,1.7016,1.7016,31300000.0
2008-04-09 18:25:00,1.7016,1.7017,1.70075,1.7009,47300000.0
2008-04-09 18:26:00,1.7009,1.7013,1.7003,1.7007,46800000.0
2008-04-09 18:27:00,1.7009,1.7017,1.7008,1.7015,30600000.0
2008-04-09 18:28:00,1.7015,1.70155,1.70055,1.7008,19900000.0
2008-04-09 18:29:00,1.7008,1.7014,1.70065,1.70085,43200000.0
2008-04-09 18:30:00,1.70085,1.7012,1.70075,1.7009,36500000.0
2008-04-09 18:31:00,1.7009,1.7012,1.7008,1.7012,26800000.0
2008-04-09 18:32:00,1.7012,1.7022,1.70115,1.7022,49600000.0
2008-04-09 18:33:00,1.7022,1.70225,1.7014,1.7015,90600000.0
2008-04-09 18:34:00,1.7015,1.7015,1.7009,1.7011,47300000.0
2008-04-09 18:35:00,1.7011,1.7013,1.70085,1.70085,50200000.0
2008-04-09 18:36:00,1.70085,1.7011,1.70045,1.7007,56800000.0
2008-04-09 18:37:00,1.7007,1.701,1.7006,1.7008,33200000.0
2008-04-09 18:38:00,1.7008,1.7013,1.70045,1.7007,45100000.0
2008-04-09 18:39:00,1.7008,1.7013,1.7008,1.7013,50200000.0
2008-04-09 18:40:00,1.7013,1.7017,1.7012,1.7014,33000000.0
2008-04-09 18:41:00,1.7014,1.7016,1.7011,1.7011,40400000.0
2008-04-09 18:42:00,1.7011,1.7013,1.7011,1.7013,26000000.0
2008-04-09 18:43:00,1.7013,1.7013,1.7011,1.70115,27900000.0
2008-04-09 18:44:00,1.7012,1.7019,1.7011,1.7018,78400000.0
2008-04-09 18:45:00,1.7016,1.7023,1.7015,1.7022,59700000.0
2008-04-09 18:46:00,1.7023,1.7023,1.70185,1.70205,38500000.0
2008-04-09 18:47:00,1.70205,1.7023,1.702,1.7022,34600000.0
2008-04-09 18:48:00,1.7022,1.70375,1.70205,1.70375,66400000.0
2008-04-09 18:49:00,1.70375,1.70385,1.7029,1.70295,76200000.0
2008-04-09 18:50:00,1.70295,1.703,1.7026,1.7026,38400000.0
2008-04-09 18:51:00,1.7026,1.7028,1.70195,1.70205,66600000.0
2008-04-09 18:52:00,1.702,1.7024,1.7019,1.7022,53800000.0
2008-04-09 18:53:00,1.7022,1.7031,1.70205,1.7031,68600000.0
2008-04-09 18:54:00,1.7031,1.7031,1.7024,1.7031,56600000.0
2008-04-09 18:55:00,1.7031,1.7043,1.70305,1.7041,60000000.0
2008-04-09 18:56:00,1.7041,1.706,1.7038,1.7044,87800000.0
2008-04-09 18:57:00,1.7045,1.7053,1.7045,1.7048,57100000.0
2008-04-09 18:58:00,1.7048,1.7051,1.7037,1.7039,73900000.0
2008-04-09 18:59:00,1.7039,1.7043,1.7035,1.7043,75700000.0
2008-04-09 19:00:00,1.70425,1.70535,1.70425,1.7044,63400000.0
2008-04-09 19:01:00,1.7044,1.7045,1.7042,1.7043,74200000.0
2008-04-09 19:02:00,1.7043,1.7043,1.7037,1.7039,65600000.0
2008-04-09 19:03:00,1.7039,1.70425,1.7039,1.704,61800000.0
2008-04-09 19:04:00,1.70395,1.70425,1.7037,1.7037,52600000.0
2008-04-09 19:05:00,1.7037,1.7049,1.7037,1.7042,70900000.0
2008-04-09 19:06:00,1.7042,1.70445,1.7039,1.7044,87600000.0
2008-04-09 19:07:00,1.7044,1.70445,1.70395,1.7041,44400000.0
2008-04-09 19:08:00,1.7041,1.7042,1.7032,1.7032,42300000.0
2008-04-09 19:09:00,1.7032,1.7034,1.70305,1.7031,82400000.0
2008-04-09 19:10:00,1.7031,1.70365,1.703,1.70365,67700000.0
2008-04-09 19:11:00,1.70365,1.7041,1.70365,1.7039,58800000.0
2008-04-09 19:12:00,1.7039,1.7039,1.7037,1.7037,22400000.0
2008-04-09 19:13:00,1.7037,1.7038,1.7033,1.70345,73900000.0
2008-04-09 19:14:00,1.7035,1.7039,1.7034,1.70375,59600000.0
2008-04-09 19:15:00,1.70375,1.70395,1.7036,1.70395,52400000.0
2008-04-09 19:16:00,1.70395,1.70405,1.70335,1.70345,50800000.0
2008-04-09 19:17:00,1.70345,1.70365,1.70325,1.7035,29200000.0
2008-04-09 19:18:00,1.7035,1.7035,1.70285,1.703,28400000.0
2008-04-09 19:19:00,1.7031,1.7032,1.7028,1.7028,22000000.0
2008-04-09 19:20:00,1.7028,1.7028,1.702,1.7025,58500000.0
2008-04-09 19:21:00,1.7025,1.70275,1.70215,1.7024,64800000.0
2008-04-09 19:22:00,1.7023,1.7033,1.7023,1.703,44800000.0
2008-04-09 19:23:00,1.70305,1.7032,1.70295,1.70295,28000000.0
2008-04-09 19:24:00,1.7029,1.703,1.7026,1.7027,23600000.0
2008-04-09 19:25:00,1.7027,1.7028,1.7023,1.7023,23200000.0
2008-04-09 19:26:00,1.7023,1.7025,1.70225,1.7024,17400000.0
2008-04-09 19:27:00,1.7024,1.70265,1.7024,1.7026,14800000.0
2008-04-09 19:28:00,1.7026,1.70295,1.7026,1.7028,15000000.0
2008-04-09 19:29:00,1.7028,1.703,1.7027,1.703,15200000.0
2008-04-09 19:30:00,1.703,1.7038,1.7029,1.7038,17400000.0
2008-04-09 19:31:00,1.7038,1.704,1.7038,1.7038,31400000.0
2008-04-09 19:32:00,1.704,1.7041,1.7037,1.7041,15800000.0
2008-04-09 19:33:00,1.7041,1.7041,1.7038,1.70395,16800000.0
2008-04-09 19:34:00,1.70395,1.704,1.7034,1.70345,48800000.0
2008-04-09 19:35:00,1.7034,1.7034,1.7025,1.70295,36700000.0
2008-04-09 19:36:00,1.70295,1.70295,1.70235,1.70255,13000000.0
2008-04-09 19:37:00,1.7027,1.70285,1.7026,1.7026,13200000.0
2008-04-09 19:38:00,1.7026,1.7026,1.7024,1.7024,8000000.0
2008-04-09 19:39:00,1.70245,1.7025,1.7023,1.70245,6000000.0
2008-04-09 19:40:00,1.70245,1.7025,1.70175,1.7018,16000000.0
2008-04-09 19:41:00,1.7018,1.7023,1.7018,1.70195,39700000.0
2008-04-09 19:42:00,1.7019,1.7021,1.7019,1.7021,19000000.0
2008-04-09 19:43:00,1.7021,1.7021,1.7017,1.70175,10400000.0
2008-04-09 19:44:00,1.70175,1.70175,1.7013,1.7016,32200000.0
2008-04-09 19:45:00,1.7017,1.70175,1.70135,1.70145,17200000.0
2008-04-09 19:46:00,1.70145,1.70165,1.701,1.70165,16400000.0
2008-04-09 19:47:00,1.7017,1.70185,1.7017,1.7017,21000000.0
2008-04-09 19:48:00,1.7017,1.7018,1.7015,1.7016,17600000.0
2008-04-09 19:49:00,1.70165,1.70165,1.70145,1.70155,7800000.0
2008-04-09 19:50:00,1.70155,1.7016,1.70155,1.70155,4600000.0
2008-04-09 19:51:00,1.70155,1.7018,1.7015,1.70175,10600000.0
2008-04-09 19:52:00,1.7018,1.70185,1.70165,1.70165,8200000.0
2008-04-09 19:53:00,1.7016,1.7019,1.70155,1.70185,10400000.0
2008-04-09 19:54:00,1.7019,1.7021,1.7019,1.702,11400000.0
2008-04-09 19:55:00,1.702,1.7029,1.7019,1.70285,20200000.0
2008-04-09 19:56:00,1.70285,1.7035,1.7028,1.70335,9800000.0
2008-04-09 19:57:00,1.70335,1.70365,1.7032,1.7032,7200000.0
2008-04-09 19:58:00,1.7032,1.7035,1.70295,1.7031,20800000.0
2008-04-09 19:59:00,1.7031,1.70315,1.7029,1.70315,7200000.0
2008-04-09 20:00:00,1.70315,1.70315,1.70235,1.703,17000000.0
2008-04-09 20:01:00,1.703,1.703,1.7021,1.7025,17800000.0
2008-04-09 20:02:00,1.7025,1.7027,1.7021,1.7021,20800000.0
2008-04-09 20:03:00,1.7021,1.70215,1.70175,1.7021,12000000.0
2008-04-09 20:04:00,1.7021,1.7024,1.7021,1.70225,16800000.0
2008-04-09 20:05:00,1.70225,1.7032,1.70225,1.70315,18800000.0
2008-04-09 20:06:00,1.7031,1.7034,1.7029,1.7034,33000000.0
2008-04-09 20:07:00,1.7034,1.70345,1.703,1.703,22400000.0
2008-04-09 20:08:00,1.70305,1.70305,1.7027,1.7029,14000000.0
2008-04-09 20:09:00,1.7029,1.7029,1.70225,1.7024,24000000.0
2008-04-09 20:10:00,1.7024,1.70285,1.70225,1.7028,12400000.0
2008-04-09 20:11:00,1.7029,1.7034,1.7029,1.70305,14400000.0
2008-04-09 20:12:00,1.70305,1.70335,1.70295,1.7032,15800000.0
2008-04-09 20:13:00,1.7032,1.70325,1.70305,1.70315,4600000.0
2008-04-09 20:14:00,1.70315,1.70355,1.70315,1.7035,15400000.0
2008-04-09 20:15:00,1.7035,1.7036,1.7034,1.7035,11400000.0
2008-04-09 20:16:00,1.7035,1.70375,1.70345,1.70365,19600000.0
2008-04-09 20:17:00,1.70365,1.70405,1.7034,1.70395,28400000.0
2008-04-09 20:18:00,1.704,1.70415,1.704,1.70415,8200000.0
2008-04-09 20:19:00,1.70415,1.70445,1.7038,1.7038,26800000.0
2008-04-09 20:20:00,1.7038,1.7039,1.7037,1.70385,18600000.0
2008-04-09 20:21:00,1.70385,1.70385,1.7036,1.7038,17900000.0
2008-04-09 20:22:00,1.7038,1.7038,1.7037,1.7038,17400000.0
2008-04-09 20:23:00,1.70375,1.7039,1.7037,1.70385,26700000.0
2008-04-09 20:24:00,1.70385,1.70385,1.7036,1.7037,18000000.0
2008-04-09 20:25:00,1.7037,1.7037,1.7035,1.70365,26700000.0
2008-04-09 20:26:00,1.70365,1.7037,1.7036,1.7037,13000000.0
2008-04-09 20:27:00,1.7037,1.704,1.7037,1.704,16600000.0
2008-04-09 20:28:00,1.704,1.70405,1.70365,1.7038,40100000.0
2008-04-09 20:29:00,1.7038,1.70435,1.7038,1.70425,69900000.0
2008-04-09 20:30:00,1.70425,1.70435,1.7036,1.704,59100000.0
2008-04-09 20:31:00,1.704,1.70415,1.70385,1.704,26900000.0
2008-04-09 20:32:00,1.704,1.70415,1.7038,1.704,24900000.0
2008-04-09 20:33:00,1.7041,1.7046,1.70405,1.7046,22800000.0
2008-04-09 20:34:00,1.7046,1.70475,1.7043,1.7043,10600000.0
2008-04-09 20:35:00,1.70435,1.7044,1.7038,1.7039,26000000.0
2008-04-09 20:36:00,1.7039,1.70395,1.7037,1.70375,7400000.0
2008-04-09 20:37:00,1.70375,1.7039,1.7035,1.7039,22800000.0
2008-04-09 20:38:00,1.7038,1.704,1.70375,1.70385,17200000.0
2008-04-09 20:39:00,1.70385,1.704,1.70365,1.70375,12000000.0
2008-04-09 20:40:00,1.70375,1.7038,1.7034,1.70345,15800000.0
2008-04-09 20:41:00,1.70345,1.70345,1.7031,1.70325,20800000.0
2008-04-09 20:42:00,1.7033,1.7038,1.7033,1.70365,27200000.0
2008-04-09 20:43:00,1.7036,1.70385,1.70355,1.70375,12500000.0
2008-04-09 20:44:00,1.70375,1.7038,1.7037,1.7038,8400000.0
2008-04-09 20:45:00,1.7037,1.7038,1.70345,1.70345,13400000.0
2008-04-09 20:46:00,1.7035,1.7041,1.7035,1.704,24200000.0
2008-04-09 20:47:00,1.704,1.70425,1.7039,1.70425,15400000.0
2008-04-09 20:48:00,1.70425,1.7043,1.70405,1.7042,14800000.0
2008-04-09 20:49:00,1.7042,1.7043,1.7041,1.7043,10200000.0
2008-04-09 20:50:00,1.7043,1.7047,1.7043,1.7044,18200000.0
2008-04-09 20:51:00,1.7044,1.7044,1.70365,1.7038,21800000.0
2008-04-09 20:52:00,1.7038,1.7044,1.7037,1.7044,31200000.0
2008-04-09 20:53:00,1.7043,1.7043,1.7036,1.7038,33400000.0
2008-04-09 20:54:00,1.7038,1.7042,1.7038,1.7042,13400000.0
2008-04-09 20:55:00,1.7042,1.7044,1.7041,1.7043,39000000.0
2008-04-09 20:56:00,1.7043,1.7043,1.70375,1.70415,30000000.0
2008-04-09 20:57:00,1.70415,1.7044,1.7035,1.70375,34000000.0
2008-04-09 20:58:00,1.70375,1.7038,1.70335,1.70345,22200000.0
2008-04-09 20:59:00,1.70345,1.70345,1.7029,1.7031,33200000.0
2008-04-09 21:00:00,1.7031,1.7031,1.7029,1.70305,26100000.0
2008-04-09 21:01:00,1.70305,1.7031,1.70295,1.70295,14800000.0
2008-04-09 21:02:00,1.703,1.703,1.7026,1.7026,25800000.0
2008-04-09 21:03:00,1.7026,1.7027,1.70255,1.7027,16600000.0
2008-04-09 21:04:00,1.7028,1.70335,1.7028,1.7033,18400000.0
2008-04-09 21:05:00,1.7033,1.70375,1.70315,1.70335,51800000.0
2008-04-09 21:06:00,1.70335,1.70345,1.70325,1.7034,29600000.0
2008-04-09 21:07:00,1.7034,1.7038,1.7032,1.7035,35600000.0
2008-04-09 21:08:00,1.7035,1.7038,1.7034,1.7037,28000000.0
2008-04-09 21:09:00,1.7037,1.7044,1.70365,1.704,30000000.0
2008-04-09 21:10:00,1.704,1.70425,1.704,1.70425,22400000.0
2008-04-09 21:11:00,1.70425,1.7049,1.7041,1.7044,39000000.0
2008-04-09 21:12:00,1.7044,1.7045,1.7043,1.7043,9600000.0
2008-04-09 21:13:00,1.7043,1.7044,1.7043,1.7044,4600000.0
2008-04-09 21:14:00,1.7043,1.7043,1.7042,1.7042,11400000.0
2008-04-09 21:15:00,1.7042,1.7044,1.70375,1.70375,37400000.0
2008-04-09 21:16:00,1.70375,1.7038,1.7033,1.7037,34000000.0
2008-04-09 21:17:00,1.7038,1.7038,1.70365,1.7037,33000000.0
2008-04-09 21:18:00,1.7038,1.7039,1.7036,1.7036,15200000.0
2008-04-09 21:19:00,1.7037,1.7038,1.7035,1.7035,23800000.0
2008-04-09 21:20:00,1.7035,1.70355,1.7033,1.70345,27400000.0
2008-04-09 21:21:00,1.70345,1.7043,1.70345,1.7043,18800000.0
2008-04-09 21:22:00,1.7043,1.70445,1.7042,1.70425,18800000.0
2008-04-09 21:23:00,1.70435,1.70445,1.704,1.70435,17800000.0
2008-04-09 21:24:00,1.70425,1.70425,1.7039,1.7042,10300000.0
2008-04-09 21:25:00,1.7042,1.70485,1.7042,1.70475,20400000.0
2008-04-09 21:26:00,1.70475,1.70475,1.7044,1.7044,5600000.0
2008-04-09 21:27:00,1.7044,1.70455,1.70435,1.70455,3600000.0
2008-04-09 21:28:00,1.70455,1.7048,1.70435,1.70465,15800000.0
2008-04-09 21:29:00,1.70465,1.70465,1.7045,1.7046,10800000.0
2008-04-09 21:30:00,1.7046,1.7049,1.7046,1.7049,8600000.0
2008-04-09 21:31:00,1.7048,1.70495,1.70475,1.70485,15000000.0
2008-04-09 21:32:00,1.70495,1.70505,1.70475,1.7049,21600000.0
2008-04-09 21:33:00,1.705,1.705,1.70485,1.7049,4400000.0
2008-04-09 21:34:00,1.70485,1.7049,1.7044,1.7046,18800000.0
2008-04-09 21:35:00,1.7046,1.7046,1.7038,1.704,27400000.0
2008-04-09 21:36:00,1.704,1.70405,1.70315,1.7038,42800000.0
2008-04-09 21:37:00,1.7038,1.7038,1.70325,1.7034,28300000.0
2008-04-09 21:38:00,1.70335,1.7034,1.7027,1.7027,32000000.0
2008-04-09 21:39:00,1.7027,1.70285,1.7026,1.7027,18000000.0
2008-04-09 21:40:00,1.7027,1.70305,1.7027,1.70305,9800000.0
2008-04-09 21:41:00,1.70305,1.7032,1.70305,1.70305,6600000.0
2008-04-09 21:42:00,1.70305,1.70305,1.70305,1.70305,400000.0
2008-04-09 21:43:00,1.70305,1.7031,1.70295,1.70305,4200000.0
2008-04-09 21:44:00,1.70305,1.7038,1.7029,1.7034,22800000.0
2008-04-09 21:45:00,1.7034,1.7035,1.7032,1.7032,15200000.0
2008-04-09 21:46:00,1.7033,1.7034,1.70315,1.7033,18900000.0
2008-04-09 21:47:00,1.70335,1.70335,1.70315,1.70335,16400000.0
2008-04-09 21:48:00,1.70335,1.7035,1.7033,1.70335,27600000.0
2008-04-09 21:49:00,1.70335,1.7035,1.7033,1.7035,8000000.0
2008-04-09 21:50:00,1.7035,1.7035,1.7034,1.70345,7400000.0
2008-04-09 21:51:00,1.70345,1.7037,1.7034,1.70365,17200000.0
2008-04-09 21:52:00,1.7037,1.70385,1.7033,1.70385,11900000.0
2008-04-09 21:53:00,1.70385,1.704,1.7036,1.70395,12400000.0
2008-04-09 21:54:00,1.70395,1.7045,1.7039,1.70425,29900000.0
2008-04-09 21:55:00,1.70425,1.7044,1.7038,1.7038,15600000.0
2008-04-09 21:56:00,1.7038,1.704,1.7036,1.7036,5700000.0
2008-04-09 21:57:00,1.7036,1.704,1.7036,1.7038,10800000.0
2008-04-09 21:58:00,1.7038,1.70395,1.70375,1.70375,5400000.0
2008-04-09 21:59:00,1.70375,1.70405,1.7036,1.7036,15500000.0
2008-04-09 22:00:00,1.7036,1.7038,1.7036,1.70365,25500000.0
2008-04-09 22:01:00,1.7038,1.7038,1.70375,1.70375,5800000.0
2008-04-09 22:02:00,1.70375,1.7044,1.70375,1.7042,14100000.0
2008-04-09 22:03:00,1.70425,1.70535,1.704,1.7052,21000000.0
2008-04-09 22:04:00,1.70495,1.7055,1.7046,1.70525,25900000.0
2008-04-09 22:05:00,1.70525,1.70595,1.7052,1.7057,43000000.0
2008-04-09 22:06:00,1.7057,1.70625,1.7056,1.70615,26800000.0
2008-04-09 22:07:00,1.70615,1.70635,1.70555,1.70605,40700000.0
2008-04-09 22:08:00,1.70615,1.70695,1.70575,1.70695,35900000.0
2008-04-09 22:09:00,1.70695,1.7074,1.70565,1.70565,37000000.0
2008-04-09 22:10:00,1.70565,1.70585,1.7056,1.7056,6400000.0
2008-04-09 22:11:00,1.7056,1.7057,1.70545,1.7056,16200000.0
2008-04-09 22:12:00,1.7056,1.70565,1.70545,1.70545,5800000.0
2008-04-09 22:13:00,1.70545,1.70555,1.70515,1.70525,9000000.0
2008-04-09 22:14:00,1.70535,1.7056,1.70535,1.7056,7000000.0
2008-04-09 22:15:00,1.7056,1.7056,1.7052,1.70535,6300000.0
2008-04-09 22:16:00,1.70535,1.70545,1.705,1.70525,14600000.0
2008-04-09 22:17:00,1.70525,1.70525,1.7046,1.70465,8400000.0
2008-04-09 22:18:00,1.70465,1.70465,1.70445,1.70455,7400000.0
2008-04-09 22:19:00,1.7046,1.7046,1.70345,1.7042,34300000.0
2008-04-09 22:20:00,1.70435,1.7044,1.7039,1.7043,18700000.0
2008-04-09 22:21:00,1.7043,1.70505,1.70395,1.70465,34000000.0
2008-04-09 22:22:00,1.70465,1.7054,1.70465,1.705,26400000.0
2008-04-09 22:23:00,1.705,1.70505,1.70415,1.7048,21400000.0
2008-04-09 22:24:00,1.7048,1.70485,1.70445,1.70475,25400000.0
2008-04-09 22:25:00,1.7047,1.70505,1.7047,1.70505,10400000.0
2008-04-09 22:26:00,1.705,1.705,1.70445,1.70475,19900000.0
2008-04-09 22:27:00,1.70475,1.70475,1.7044,1.7044,17200000.0
2008-04-09 22:28:00,1.7044,1.7044,1.70415,1.70415,9800000.0
2008-04-09 22:29:00,1.70415,1.70435,1.70395,1.704,6800000.0
2008-04-09 22:30:00,1.704,1.70415,1.70355,1.70385,26600000.0
2008-04-09 22:31:00,1.7038,1.7041,1.70365,1.70405,34400000.0
2008-04-09 22:32:00,1.70405,1.70455,1.70385,1.70445,10800000.0
2008-04-09 22:33:00,1.7044,1.70445,1.7044,1.70445,8200000.0
2008-04-09 22:34:00,1.70445,1.7049,1.70435,1.70475,11200000.0
2008-04-09 22:35:00,1.7047,1.7052,1.7046,1.7048,31200000.0
2008-04-09 22:36:00,1.7049,1.7051,1.7049,1.7051,7000000.0
2008-04-09 22:37:00,1.70505,1.70505,1.7049,1.7049,7200000.0
2008-04-09 22:38:00,1.705,1.7051,1.7049,1.7049,12400000.0
2008-04-09 22:39:00,1.7049,1.70505,1.7042,1.7045,23000000.0
2008-04-09 22:40:00,1.70445,1.70475,1.7042,1.7045,24600000.0
2008-04-09 22:41:00,1.7046,1.7052,1.70455,1.7052,11800000.0
2008-04-09 22:42:00,1.7051,1.7052,1.7043,1.70515,21200000.0
2008-04-09 22:43:00,1.70515,1.70565,1.7051,1.7055,12200000.0
2008-04-09 22:44:00,1.7056,1.7056,1.705,1.7054,12600000.0
2008-04-09 22:45:00,1.7054,1.7055,1.7047,1.70545,75800000.0
2008-04-09 22:46:00,1.70545,1.7059,1.70515,1.7055,22900000.0
2008-04-09 22:47:00,1.70545,1.70545,1.7051,1.7052,10200000.0
2008-04-09 22:48:00,1.7053,1.70555,1.7053,1.7055,4200000.0
2008-04-09 22:49:00,1.7055,1.7055,1.7055,1.7055,800000.0
2008-04-09 22:50:00,1.70555,1.7056,1.7053,1.7053,26000000.0
2008-04-09 22:51:00,1.70525,1.7055,1.70525,1.70535,10000000.0
2008-04-09 22:52:00,1.70535,1.7057,1.70515,1.70535,26300000.0
2008-04-09 22:53:00,1.7054,1.7058,1.70535,1.7057,22400000.0
2008-04-09 22:54:00,1.7057,1.70575,1.70565,1.7057,4400000.0
2008-04-09 22:55:00,1.7057,1.7057,1.70565,1.7057,4200000.0
2008-04-09 22:56:00,1.7057,1.7061,1.7057,1.7057,14200000.0
2008-04-09 22:57:00,1.7057,1.7058,1.70565,1.70565,8200000.0
2008-04-09 22:58:00,1.70565,1.70565,1.7047,1.7048,15400000.0
2008-04-09 22:59:00,1.7048,1.7048,1.7044,1.7046,52600000.0
2008-04-09 23:00:00,1.7046,1.7046,1.7046,1.7046,76000000.0
2008-04-09 23:01:00,1.7045,1.7045,1.7038,1.704,214400000.0
2008-04-09 23:02:00,1.704,1.7042,1.7036,1.704,257600000.0
2008-04-09 23:03:00,1.7041,1.7041,1.7038,1.7041,216200000.0
2008-04-09 23:04:00,1.70415,1.70425,1.7039,1.7042,107500000.0
2008-04-09 23:05:00,1.7042,1.7042,1.704,1.70405,175900000.0
2008-04-09 23:06:00,1.70405,1.70405,1.7039,1.7039,11400000.0
2008-04-09 23:07:00,1.7039,1.70405,1.7039,1.70405,34800000.0
2008-04-09 23:08:00,1.70405,1.70415,1.70405,1.70415,117700000.0
2008-04-09 23:09:00,1.70415,1.7043,1.704,1.7042,163800000.0
2008-04-09 23:10:00,1.7043,1.7043,1.70405,1.7043,230400000.0
2008-04-09 23:11:00,1.7043,1.7045,1.7043,1.7044,177800000.0
2008-04-09 23:12:00,1.7044,1.7044,1.7033,1.7033,40200000.0
2008-04-09 23:13:00,1.7033,1.7033,1.70195,1.70195,46300000.0
2008-04-09 23:14:00,1.702,1.7032,1.702,1.703,161500000.0
2008-04-09 23:15:00,1.703,1.7033,1.703,1.703,145300000.0
2008-04-09 23:16:00,1.703,1.7035,1.703,1.7033,178500000.0
2008-04-09 23:17:00,1.7033,1.7035,1.7032,1.7033,120000000.0
2008-04-09 23:18:00,1.7033,1.7034,1.7033,1.7034,88000000.0
2008-04-09 23:19:00,1.7034,1.7034,1.7033,1.7034,86000000.0
2008-04-09 23:20:00,1.7034,1.7034,1.7032,1.7034,128400000.0
2008-04-09 23:21:00,1.7034,1.7034,1.7034,1.7034,84000000.0
2008-04-09 23:22:00,1.7034,1.7035,1.7032,1.7035,136200000.0
2008-04-09 23:23:00,1.7035,1.7036,1.7035,1.7035,58000000.0
2008-04-09 23:24:00,1.7035,1.7036,1.7034,1.7034,49800000.0
2008-04-09 23:25:00,1.7034,1.7036,1.7032,1.7035,107900000.0
2008-04-09 23:26:00,1.7035,1.7037,1.70325,1.7034,81700000.0
2008-04-09 23:27:00,1.7034,1.7034,1.7028,1.70295,21500000.0
2008-04-09 23:28:00,1.70295,1.7037,1.70295,1.7037,76300000.0
2008-04-09 23:29:00,1.7037,1.7039,1.7036,1.7037,43900000.0
2008-04-09 23:30:00,1.7037,1.704,1.7037,1.7039,69400000.0
2008-04-09 23:31:00,1.7039,1.7046,1.7039,1.7045,30900000.0
2008-04-09 23:32:00,1.7045,1.7045,1.7041,1.7042,27800000.0
2008-04-09 23:33:00,1.7042,1.7042,1.7041,1.7042,27600000.0
2008-04-09 23:34:00,1.7042,1.7042,1.704,1.704,8900000.0
2008-04-09 23:35:00,1.704,1.7044,1.704,1.7042,27500000.0
2008-04-09 23:36:00,1.7042,1.7042,1.704,1.7041,12500000.0
2008-04-09 23:37:00,1.7041,1.7044,1.704,1.7041,74100000.0
2008-04-09 23:38:00,1.7041,1.7042,1.704,1.7041,24900000.0
2008-04-09 23:39:00,1.7041,1.7042,1.7039,1.7039,7000000.0
2008-04-09 23:40:00,1.7039,1.7039,1.70385,1.7039,47900000.0
2008-04-09 23:41:00,1.7039,1.704,1.7039,1.704,123200000.0
2008-04-09 23:42:00,1.704,1.704,1.704,1.704,50800000.0
2008-04-09 23:43:00,1.704,1.704,1.7039,1.704,63900000.0
2008-04-09 23:44:00,1.70405,1.7043,1.7039,1.704,360900000.0
2008-04-09 23:45:00,1.704,1.7042,1.704,1.7042,37600000.0
2008-04-09 23:46:00,1.7042,1.7042,1.704,1.7041,94200000.0
2008-04-09 23:47:00,1.70415,1.7044,1.704,1.7042,112600000.0
2008-04-09 23:48:00,1.7042,1.7043,1.7042,1.7043,26300000.0
2008-04-09 23:49:00,1.7043,1.7043,1.7039,1.7039,77300000.0
2008-04-09 23:50:00,1.7039,1.7041,1.7038,1.704,110600000.0
2008-04-09 23:51:00,1.704,1.7043,1.704,1.7041,122500000.0
2008-04-09 23:52:00,1.7041,1.70415,1.704,1.704,10000000.0
2008-04-09 23:53:00,1.704,1.7045,1.704,1.7045,25100000.0
2008-04-09 23:54:00,1.7045,1.7048,1.7042,1.7042,50000000.0
2008-04-09 23:55:00,1.7042,1.7044,1.7042,1.7044,44000000.0
2008-04-09 23:56:00,1.7044,1.7046,1.7042,1.7044,38500000.0
2008-04-09 23:57:00,1.7044,1.70445,1.7034,1.7034,84800000.0
2008-04-09 23:58:00,1.7033,1.7037,1.7033,1.7033,115700000.0
2008-04-09 23:59:00,1.7033,1.7037,1.7032,1.7033,207300000.0
2008-04-10 00:00:00,1.7033,1.7033,1.703,1.7032,445900000.0
2008-04-10 00:01:00,1.7032,1.7033,1.7028,1.7028,236500000.0
2008-04-10 00:02:00,1.7028,1.703,1.7028,1.703,56200000.0
2008-04-10 00:03:00,1.703,1.7031,1.7027,1.7028,56900000.0
2008-04-10 00:04:00,1.7028,1.7028,1.7018,1.7019,94500000.0
2008-04-10 00:05:00,1.7019,1.7023,1.7018,1.7021,93600000.0
2008-04-10 00:06:00,1.7021,1.7023,1.7017,1.7023,72100000.0
2008-04-10 00:07:00,1.7023,1.7024,1.702,1.7023,34800000.0
2008-04-10 00:08:00,1.7023,1.7024,1.7022,1.7023,50300000.0
2008-04-10 00:09:00,1.7023,1.7025,1.702,1.7025,154900000.0
2008-04-10 00:10:00,1.7025,1.7025,1.7015,1.7015,264600000.0
2008-04-10 00:11:00,1.7015,1.7018,1.7014,1.7016,259500000.0
2008-04-10 00:12:00,1.7016,1.7018,1.7011,1.7013,233200000.0
2008-04-10 00:13:00,1.7013,1.7016,1.7013,1.7013,76700000.0
2008-04-10 00:14:00,1.7013,1.7017,1.7013,1.7016,97400000.0
2008-04-10 00:15:00,1.7016,1.7019,1.7016,1.7018,230000000.0
2008-04-10 00:16:00,1.7018,1.7023,1.7016,1.7016,224600000.0
2008-04-10 00:17:00,1.7016,1.7017,1.7016,1.7017,63300000.0
2008-04-10 00:18:00,1.7017,1.702,1.7017,1.7019,185900000.0
2008-04-10 00:19:00,1.7019,1.7024,1.7019,1.7023,333100000.0
2008-04-10 00:20:00,1.7023,1.7023,1.7018,1.7018,138100000.0
2008-04-10 00:21:00,1.7019,1.7023,1.7019,1.7021,7800000.0
2008-04-10 00:22:00,1.7021,1.7021,1.702,1.702,94900000.0
2008-04-10 00:23:00,1.702,1.7025,1.7019,1.7023,135700000.0
2008-04-10 00:24:00,1.7023,1.7024,1.7023,1.7024,24000000.0
2008-04-10 00:25:00,1.7024,1.7024,1.7021,1.7022,25600000.0
2008-04-10 00:26:00,1.7022,1.7026,1.7022,1.7024,17800000.0
2008-04-10 00:27:00,1.7024,1.7024,1.7023,1.7024,14200000.0
2008-04-10 00:28:00,1.7023,1.7025,1.7023,1.7025,14000000.0
2008-04-10 00:29:00,1.7023,1.7025,1.7022,1.7022,22500000.0
2008-04-10 00:30:00,1.7022,1.7023,1.702,1.702,12100000.0
2008-04-10 00:31:00,1.702,1.7024,1.702,1.7023,13300000.0
2008-04-10 00:32:00,1.7023,1.7023,1.7019,1.7019,29100000.0
2008-04-10 00:33:00,1.7019,1.7022,1.7019,1.702,17300000.0
2008-04-10 00:34:00,1.702,1.702,1.7019,1.7019,13900000.0
2008-04-10 00:35:00,1.7019,1.702,1.7019,1.7019,24200000.0
2008-04-10 00:36:00,1.7019,1.702,1.7016,1.7016,11900000.0
2008-04-10 00:37:00,1.7016,1.7016,1.7012,1.7012,54300000.0
2008-04-10 00:38:00,1.7014,1.7014,1.7012,1.70125,6300000.0
2008-04-10 00:39:00,1.70125,1.7016,1.70125,1.7016,7900000.0
2008-04-10 00:40:00,1.7016,1.7017,1.7015,1.7015,11700000.0
2008-04-10 00:41:00,1.7015,1.7017,1.7015,1.7016,6200000.0
2008-04-10 00:42:00,1.7016,1.7016,1.7015,1.7015,5400000.0
2008-04-10 00:43:00,1.7015,1.7017,1.7015,1.7016,7100000.0
2008-04-10 00:44:00,1.7016,1.7016,1.7016,1.7016,10300000.0
2008-04-10 00:45:00,1.7016,1.7016,1.7016,1.7016,4500000.0
2008-04-10 00:46:00,1.7016,1.702,1.7016,1.7019,28100000.0
2008-04-10 00:47:00,1.7019,1.7019,1.7016,1.7016,24200000.0
2008-04-10 00:48:00,1.7016,1.7017,1.7015,1.7017,56000000.0
2008-04-10 00:49:00,1.7017,1.7017,1.7016,1.7016,5700000.0
2008-04-10 00:50:00,1.7016,1.7017,1.7016,1.70165,12400000.0
2008-04-10 00:51:00,1.7017,1.7018,1.70165,1.7018,18400000.0
2008-04-10 00:52:00,1.7018,1.7018,1.7015,1.7015,24900000.0
2008-04-10 00:53:00,1.7015,1.7018,1.7015,1.7015,26800000.0
2008-04-10 00:54:00,1.7015,1.7016,1.7014,1.7015,15600000.0
2008-04-10 00:55:00,1.7015,1.7015,1.7013,1.7014,10700000.0
2008-04-10 00:56:00,1.70135,1.7015,1.70135,1.7015,9800000.0
2008-04-10 00:57:00,1.7015,1.702,1.7015,1.7018,21700000.0
2008-04-10 00:58:00,1.7018,1.7018,1.7018,1.7018,1600000.0
2008-04-10 00:59:00,1.7016,1.7019,1.7016,1.7018,35000000.0
2008-04-10 01:00:00,1.7018,1.702,1.7018,1.7019,17800000.0
2008-04-10 01:01:00,1.7017,1.7017,1.7017,1.7017,2400000.0
2008-04-10 01:02:00,1.7017,1.7017,1.7017,1.7017,7900000.0
2008-04-10 01:03:00,1.7017,1.7019,1.7017,1.7019,12000000.0
2008-04-10 01:04:00,1.7019,1.7025,1.7019,1.7021,42400000.0
2008-04-10 01:05:00,1.7021,1.7024,1.7021,1.7022,13500000.0
2008-04-10 01:06:00,1.7021,1.7022,1.702,1.7021,30000000.0
2008-04-10 01:07:00,1.7021,1.7024,1.7021,1.7023,33700000.0
2008-04-10 01:08:00,1.7023,1.7024,1.7022,1.7023,10000000.0
2008-04-10 01:09:00,1.7023,1.7024,1.7023,1.7023,5000000.0
2008-04-10 01:10:00,1.7023,1.7025,1.7023,1.7024,19000000.0
2008-04-10 01:11:00,1.7024,1.7025,1.702,1.7021,29700000.0
2008-04-10 01:12:00,1.702,1.7021,1.7016,1.7019,62800000.0
2008-04-10 01:13:00,1.7019,1.7019,1.7019,1.7019,3500000.0
2008-04-10 01:14:00,1.7019,1.7021,1.7019,1.702,17100000.0
2008-04-10 01:15:00,1.702,1.702,1.7014,1.7016,41300000.0
2008-04-10 01:16:00,1.7016,1.7019,1.70145,1.7019,32000000.0
2008-04-10 01:17:00,1.7019,1.7021,1.7019,1.702,29800000.0
2008-04-10 01:18:00,1.702,1.7022,1.7018,1.7019,38000000.0
2008-04-10 01:19:00,1.7019,1.7019,1.7015,1.7018,25400000.0
2008-04-10 01:20:00,1.7018,1.7018,1.7018,1.7018,2800000.0
2008-04-10 01:21:00,1.7018,1.7018,1.7018,1.7018,6000000.0
2008-04-10 01:22:00,1.7019,1.7019,1.7013,1.7014,45600000.0
2008-04-10 01:23:00,1.7014,1.7018,1.7012,1.7018,68700000.0
2008-04-10 01:24:00,1.7018,1.7019,1.7015,1.7018,50000000.0
2008-04-10 01:25:00,1.7019,1.7019,1.7016,1.7017,20300000.0
2008-04-10 01:26:00,1.7017,1.7018,1.70155,1.7018,15000000.0
2008-04-10 01:27:00,1.7018,1.7018,1.7016,1.7016,27100000.0
2008-04-10 01:28:00,1.7017,1.7018,1.7016,1.7017,29100000.0
2008-04-10 01:29:00,1.7017,1.7018,1.7017,1.7018,11900000.0
2008-04-10 01:30:00,1.7018,1.7018,1.7014,1.7014,30000000.0
2008-04-10 01:31:00,1.7014,1.7015,1.70095,1.7012,42200000.0
2008-04-10 01:32:00,1.7012,1.7014,1.701,1.7014,156900000.0
2008-04-10 01:33:00,1.7014,1.7018,1.7014,1.7018,51700000.0
2008-04-10 01:34:00,1.7019,1.7019,1.7016,1.7016,44800000.0
2008-04-10 01:35:00,1.7016,1.7019,1.7016,1.7018,37900000.0
2008-04-10 01:36:00,1.7018,1.7018,1.7016,1.7016,15200000.0
2008-04-10 01:37:00,1.7016,1.7018,1.7014,1.7014,127300000.0
2008-04-10 01:38:00,1.7014,1.7014,1.7011,1.7013,24500000.0
2008-04-10 01:39:00,1.7014,1.7017,1.7013,1.7013,19500000.0
2008-04-10 01:40:00,1.7013,1.7013,1.7013,1.7013,10500000.0
2008-04-10 01:41:00,1.7014,1.7014,1.7013,1.7013,27500000.0
2008-04-10 01:42:00,1.7013,1.7018,1.7013,1.7016,163700000.0
2008-04-10 01:43:00,1.7016,1.7016,1.7012,1.7012,27800000.0
2008-04-10 01:44:00,1.7012,1.7015,1.7011,1.7015,42600000.0
2008-04-10 01:45:00,1.7015,1.7016,1.701,1.7014,91800000.0
2008-04-10 01:46:00,1.7014,1.7014,1.7005,1.7009,72700000.0
2008-04-10 01:47:00,1.7009,1.7009,1.7005,1.7007,136800000.0
2008-04-10 01:48:00,1.7007,1.7007,1.7005,1.7006,19700000.0
2008-04-10 01:49:00,1.7006,1.7009,1.7006,1.7009,23000000.0
2008-04-10 01:50:00,1.7009,1.7009,1.7005,1.7005,72200000.0
2008-04-10 01:51:00,1.7005,1.7009,1.7005,1.7009,20900000.0
2008-04-10 01:52:00,1.7009,1.7009,1.7008,1.7008,23500000.0
2008-04-10 01:53:00,1.7008,1.7008,1.7007,1.7007,7000000.0
2008-04-10 01:54:00,1.7006,1.7009,1.7006,1.7007,51700000.0
2008-04-10 01:55:00,1.7007,1.7007,1.7005,1.7006,19100000.0
2008-04-10 01:56:00,1.7006,1.7008,1.7005,1.7007,25900000.0
2008-04-10 01:57:00,1.7007,1.7009,1.7007,1.7007,23800000.0
2008-04-10 01:58:00,1.7007,1.7009,1.7007,1.7009,52100000.0
2008-04-10 01:59:00,1.7009,1.7013,1.7009,1.7011,38000000.0
2008-04-10 02:00:00,1.7011,1.7013,1.7007,1.7012,136900000.0
2008-04-10 02:01:00,1.7012,1.7018,1.7012,1.7018,104800000.0
2008-04-10 02:02:00,1.7018,1.7021,1.7015,1.7018,80100000.0
2008-04-10 02:03:00,1.7018,1.7022,1.7017,1.7019,64400000.0
2008-04-10 02:04:00,1.7019,1.7022,1.7015,1.7015,25600000.0
2008-04-10 02:05:00,1.7015,1.7016,1.7013,1.7015,63300000.0
2008-04-10 02:06:00,1.7015,1.7021,1.7014,1.7021,305200000.0
2008-04-10 02:07:00,1.7022,1.7027,1.7022,1.7022,254200000.0
2008-04-10 02:08:00,1.7022,1.7024,1.702,1.702,37000000.0
2008-04-10 02:09:00,1.702,1.7022,1.7011,1.7016,60800000.0
2008-04-10 02:10:00,1.7016,1.702,1.7014,1.7017,336900000.0
2008-04-10 02:11:00,1.7017,1.7018,1.7015,1.7017,116800000.0
2008-04-10 02:12:00,1.7017,1.7018,1.7015,1.7017,40800000.0
2008-04-10 02:13:00,1.7017,1.7022,1.7017,1.7022,47300000.0
2008-04-10 02:14:00,1.7022,1.7024,1.702,1.7024,55400000.0
2008-04-10 02:15:00,1.7024,1.7026,1.7022,1.7025,132200000.0
2008-04-10 02:16:00,1.7025,1.7028,1.7025,1.7028,130800000.0
2008-04-10 02:17:00,1.7028,1.7034,1.7025,1.70265,156400000.0
2008-04-10 02:18:00,1.70265,1.7027,1.70235,1.7025,135100000.0
2008-04-10 02:19:00,1.7024,1.7025,1.7021,1.7023,49700000.0
2008-04-10 02:20:00,1.7023,1.7023,1.701,1.701,37000000.0
2008-04-10 02:21:00,1.701,1.7011,1.7007,1.701,115200000.0
2008-04-10 02:22:00,1.7011,1.7019,1.7008,1.7011,212800000.0
2008-04-10 02:23:00,1.701,1.7019,1.701,1.7013,175700000.0
2008-04-10 02:24:00,1.7013,1.7013,1.7002,1.7008,113800000.0
2008-04-10 02:25:00,1.7008,1.7015,1.7002,1.7012,116700000.0
2008-04-10 02:26:00,1.7012,1.7012,1.7001,1.7004,92100000.0
2008-04-10 02:27:00,1.7004,1.7009,1.7002,1.7007,218500000.0
2008-04-10 02:28:00,1.7007,1.7008,1.7004,1.7007,103000000.0
2008-04-10 02:29:00,1.7007,1.701,1.70035,1.7006,93000000.0
2008-04-10 02:30:00,1.70035,1.7009,1.699,1.6993,135900000.0
2008-04-10 02:31:00,1.6993,1.6993,1.6989,1.6991,63800000.0
2008-04-10 02:32:00,1.6991,1.7002,1.6989,1.7002,359800000.0
2008-04-10 02:33:00,1.7002,1.7005,1.7,1.7002,56000000.0
2008-04-10 02:34:00,1.7002,1.7004,1.7,1.7,23200000.0
2008-04-10 02:35:00,1.7,1.7,1.6995,1.6995,56400000.0
2008-04-10 02:36:00,1.6995,1.6995,1.699,1.6993,33900000.0
2008-04-10 02:37:00,1.6993,1.6993,1.6991,1.6992,25300000.0
2008-04-10 02:38:00,1.6993,1.6996,1.6991,1.6996,51100000.0
2008-04-10 02:39:00,1.6996,1.6998,1.6991,1.6994,146600000.0
2008-04-10 02:40:00,1.6994,1.6996,1.6994,1.6996,56500000.0
2008-04-10 02:41:00,1.6996,1.6996,1.6993,1.6995,43800000.0
2008-04-10 02:42:00,1.6995,1.6995,1.6992,1.6994,45000000.0
2008-04-10 02:43:00,1.6994,1.6995,1.6991,1.6992,76100000.0
2008-04-10 02:44:00,1.6992,1.6998,1.6992,1.6995,34400000.0
2008-04-10 02:45:00,1.6995,1.6995,1.6992,1.6994,50300000.0
2008-04-10 02:46:00,1.6995,1.7001,1.6995,1.6998,42000000.0
2008-04-10 02:47:00,1.7002,1.7003,1.6998,1.7001,43600000.0
2008-04-10 02:48:00,1.7001,1.7002,1.6996,1.6996,43600000.0
2008-04-10 02:49:00,1.6996,1.7,1.6996,1.6997,70900000.0
2008-04-10 02:50:00,1.6997,1.7,1.6996,1.6999,34500000.0
2008-04-10 02:51:00,1.6999,1.6999,1.6997,1.6997,58100000.0
2008-04-10 02:52:00,1.6998,1.6998,1.6995,1.6996,27400000.0
2008-04-10 02:53:00,1.6997,1.6999,1.6993,1.6995,66700000.0
2008-04-10 02:54:00,1.6995,1.6996,1.6991,1.6991,99700000.0
2008-04-10 02:55:00,1.6991,1.7002,1.6991,1.6998,106700000.0
2008-04-10 02:56:00,1.6998,1.7002,1.6995,1.7002,58400000.0
2008-04-10 02:57:00,1.7002,1.7006,1.7002,1.7006,60000000.0
2008-04-10 02:58:00,1.7006,1.7011,1.7003,1.7003,68500000.0
2008-04-10 02:59:00,1.7003,1.7007,1.7003,1.7004,48900000.0
2008-04-10 03:00:00,1.7006,1.7006,1.6997,1.6999,77500000.0
2008-04-10 03:01:00,1.6999,1.6999,1.699,1.6993,81700000.0
2008-04-10 03:02:00,1.6993,1.6993,1.6984,1.6987,68000000.0
2008-04-10 03:03:00,1.6987,1.6991,1.6985,1.699,76900000.0
2008-04-10 03:04:00,1.699,1.6991,1.6987,1.6989,51500000.0
2008-04-10 03:05:00,1.6989,1.6996,1.6986,1.699,99700000.0
2008-04-10 03:06:00,1.699,1.6991,1.6982,1.6988,59500000.0
2008-04-10 03:07:00,1.6988,1.699,1.6987,1.699,38600000.0
2008-04-10 03:08:00,1.699,1.6991,1.6988,1.6989,24000000.0
2008-04-10 03:09:00,1.6989,1.6989,1.6984,1.6984,45400000.0
2008-04-10 03:10:00,1.6984,1.6989,1.6983,1.6983,82900000.0
2008-04-10 03:11:00,1.6983,1.6987,1.6983,1.6987,39900000.0
2008-04-10 03:12:00,1.6987,1.6991,1.6986,1.6987,35800000.0
2008-04-10 03:13:00,1.6987,1.6987,1.6984,1.6985,36100000.0
2008-04-10 03:14:00,1.6985,1.6994,1.6985,1.6992,126300000.0
2008-04-10 03:15:00,1.6992,1.6999,1.699,1.6999,184500000.0
2008-04-10 03:16:00,1.6999,1.7,1.6994,1.7,69600000.0
2008-04-10 03:17:00,1.7,1.7003,1.6999,1.7002,72400000.0
2008-04-10 03:18:00,1.7002,1.7007,1.7001,1.7005,55900000.0
2008-04-10 03:19:00,1.7005,1.7009,1.7005,1.7006,66900000.0
2008-04-10 03:20:00,1.7006,1.70065,1.7003,1.7004,134600000.0
2008-04-10 03:21:00,1.7004,1.7008,1.7004,1.7007,26200000.0
2008-04-10 03:22:00,1.7007,1.7011,1.7005,1.7008,79500000.0
2008-04-10 03:23:00,1.7008,1.7011,1.7001,1.7004,177700000.0
2008-04-10 03:24:00,1.7004,1.7013,1.7004,1.7013,190800000.0
2008-04-10 03:25:00,1.7013,1.7014,1.7007,1.7007,123400000.0
2008-04-10 03:26:00,1.7007,1.7014,1.7007,1.7013,139300000.0
2008-04-10 03:27:00,1.7013,1.7015,1.7011,1.70125,108700000.0
2008-04-10 03:28:00,1.70125,1.7013,1.70085,1.70085,120100000.0
2008-04-10 03:29:00,1.70085,1.70155,1.7008,1.7011,105700000.0
2008-04-10 03:30:00,1.7011,1.7012,1.6975,1.6976,72000000.0
2008-04-10 03:31:00,1.6976,1.6977,1.697,1.69725,110600000.0
2008-04-10 03:32:00,1.6974,1.6978,1.6967,1.697,138500000.0
2008-04-10 03:33:00,1.697,1.6971,1.69595,1.6962,252300000.0
2008-04-10 03:34:00,1.6962,1.6965,1.6954,1.6956,126100000.0
2008-04-10 03:35:00,1.6955,1.6964,1.6955,1.6955,133900000.0
2008-04-10 03:36:00,1.6955,1.6964,1.6955,1.6964,119400000.0
2008-04-10 03:37:00,1.6964,1.6969,1.6964,1.6968,137000000.0
2008-04-10 03:38:00,1.6968,1.6968,1.6965,1.6966,38100000.0
2008-04-10 03:39:00,1.6966,1.6967,1.6965,1.6967,31000000.0
2008-04-10 03:40:00,1.6967,1.6967,1.6957,1.6958,96500000.0
2008-04-10 03:41:00,1.6958,1.6963,1.6957,1.6959,158800000.0
2008-04-10 03:42:00,1.6959,1.696,1.6956,1.6959,54000000.0
2008-04-10 03:43:00,1.6959,1.6962,1.6958,1.6961,78700000.0
2008-04-10 03:44:00,1.6961,1.6963,1.6957,1.6959,89800000.0
2008-04-10 03:45:00,1.6959,1.6959,1.695,1.6951,83700000.0
2008-04-10 03:46:00,1.6951,1.6952,1.6949,1.6951,101600000.0
2008-04-10 03:47:00,1.6951,1.6952,1.695,1.6951,68500000.0
2008-04-10 03:48:00,1.6951,1.6957,1.6951,1.6952,88400000.0
2008-04-10 03:49:00,1.6952,1.6953,1.6946,1.6946,95700000.0
2008-04-10 03:50:00,1.6946,1.695,1.6945,1.6948,127900000.0
2008-04-10 03:51:00,1.6948,1.6955,1.6947,1.6951,106500000.0
2008-04-10 03:52:00,1.6951,1.6951,1.695,1.6951,22000000.0
2008-04-10 03:53:00,1.6951,1.6951,1.6946,1.6949,77900000.0
2008-04-10 03:54:00,1.6949,1.6949,1.6943,1.6945,54100000.0
2008-04-10 03:55:00,1.6945,1.6947,1.6945,1.6947,13600000.0
2008-04-10 03:56:00,1.6947,1.6947,1.6943,1.6946,98400000.0
2008-04-10 03:57:00,1.6945,1.695,1.6941,1.6946,257300000.0
2008-04-10 03:58:00,1.6946,1.695,1.6944,1.6946,114200000.0
2008-04-10 03:59:00,1.6946,1.6954,1.6946,1.6952,132000000.0
2008-04-10 04:00:00,1.6952,1.6956,1.6949,1.6953,104300000.0
2008-04-10 04:01:00,1.6953,1.6956,1.6951,1.6956,87400000.0
2008-04-10 04:02:00,1.6956,1.6963,1.6956,1.6959,109500000.0
2008-04-10 04:03:00,1.6959,1.6959,1.6954,1.6959,48100000.0
2008-04-10 04:04:00,1.6959,1.6959,1.6956,1.6957,74400000.0
2008-04-10 04:05:00,1.6959,1.6966,1.6958,1.6964,79700000.0
2008-04-10 04:06:00,1.6964,1.6966,1.69595,1.6962,108800000.0
2008-04-10 04:07:00,1.6962,1.6965,1.6961,1.6961,116800000.0
2008-04-10 04:08:00,1.69605,1.6968,1.69605,1.6968,146300000.0
2008-04-10 04:09:00,1.6968,1.697,1.6965,1.6965,180000000.0
2008-04-10 04:10:00,1.6965,1.6967,1.6964,1.6966,47000000.0
2008-04-10 04:11:00,1.6967,1.6974,1.6967,1.6972,130900000.0
2008-04-10 04:12:00,1.6972,1.6973,1.6971,1.6971,116200000.0
2008-04-10 04:13:00,1.6971,1.6972,1.6967,1.697,84500000.0
2008-04-10 04:14:00,1.697,1.697,1.6967,1.6969,62000000.0
2008-04-10 04:15:00,1.6969,1.6969,1.6964,1.6969,82400000.0
2008-04-10 04:16:00,1.6969,1.6969,1.6965,1.6969,47500000.0
2008-04-10 04:17:00,1.6969,1.697,1.6965,1.6968,30000000.0
2008-04-10 04:18:00,1.6968,1.6968,1.6966,1.6968,19600000.0
2008-04-10 04:19:00,1.6968,1.697,1.6967,1.6969,53300000.0
2008-04-10 04:20:00,1.6969,1.697,1.6968,1.697,28000000.0
2008-04-10 04:21:00,1.697,1.697,1.6968,1.6968,30600000.0
2008-04-10 04:22:00,1.6968,1.6969,1.6967,1.6967,23000000.0
2008-04-10 04:23:00,1.6967,1.69685,1.69665,1.6967,40000000.0
2008-04-10 04:24:00,1.6967,1.6968,1.6967,1.6967,88800000.0
2008-04-10 04:25:00,1.69665,1.6967,1.6964,1.6964,48000000.0
2008-04-10 04:26:00,1.6964,1.6964,1.69635,1.6964,18400000.0
2008-04-10 04:27:00,1.6964,1.6965,1.6962,1.6963,129100000.0
2008-04-10 04:28:00,1.6963,1.6963,1.6957,1.6961,152900000.0
2008-04-10 04:29:00,1.69605,1.6962,1.696,1.6962,57600000.0
2008-04-10 04:30:00,1.6962,1.6964,1.6962,1.6963,38400000.0
2008-04-10 04:31:00,1.6963,1.6964,1.6961,1.6961,51300000.0
2008-04-10 04:32:00,1.6961,1.6962,1.6961,1.6961,34900000.0
2008-04-10 04:33:00,1.6961,1.6962,1.6959,1.6961,34700000.0
2008-04-10 04:34:00,1.6961,1.6964,1.6961,1.6964,36600000.0
2008-04-10 04:35:00,1.6964,1.697,1.6962,1.6962,38000000.0
2008-04-10 04:36:00,1.6962,1.6964,1.6962,1.6962,17800000.0
2008-04-10 04:37:00,1.6962,1.6963,1.6962,1.6963,32800000.0
2008-04-10 04:38:00,1.6963,1.6968,1.6962,1.6965,127200000.0
2008-04-10 04:39:00,1.6965,1.6966,1.6962,1.6964,46700000.0
2008-04-10 04:40:00,1.6964,1.6966,1.6963,1.6966,52100000.0
2008-04-10 04:41:00,1.6966,1.6966,1.6961,1.6962,50900000.0
2008-04-10 04:42:00,1.6962,1.6964,1.6962,1.6964,19800000.0
2008-04-10 04:43:00,1.6964,1.6964,1.6963,1.6964,36800000.0
2008-04-10 04:44:00,1.6964,1.6965,1.6964,1.6965,25600000.0
2008-04-10 04:45:00,1.6965,1.6966,1.6964,1.6965,43400000.0
2008-04-10 04:46:00,1.6965,1.6965,1.6964,1.6964,16000000.0
2008-04-10 04:47:00,1.6964,1.6967,1.6964,1.6965,69700000.0
2008-04-10 04:48:00,1.6965,1.6966,1.6965,1.6965,12800000.0
2008-04-10 04:49:00,1.6965,1.6965,1.6961,1.6961,53600000.0
2008-04-10 04:50:00,1.6961,1.6961,1.6958,1.6959,77100000.0
2008-04-10 04:51:00,1.6959,1.6959,1.6958,1.6958,37700000.0
2008-04-10 04:52:00,1.6958,1.6961,1.6958,1.6958,59200000.0
2008-04-10 04:53:00,1.6958,1.6958,1.6958,1.6958,8000000.0
2008-04-10 04:54:00,1.6958,1.6959,1.6955,1.6959,91600000.0
2008-04-10 04:55:00,1.6959,1.6959,1.6957,1.6958,32400000.0
2008-04-10 04:56:00,1.6958,1.6961,1.6958,1.6961,70100000.0
2008-04-10 04:57:00,1.6961,1.6962,1.696,1.6961,33000000.0
2008-04-10 04:58:00,1.696,1.6961,1.696,1.6961,23200000.0
2008-04-10 04:59:00,1.6961,1.6961,1.696,1.696,10400000.0
2008-04-10 05:00:00,1.696,1.6964,1.6959,1.6961,76200000.0
2008-04-10 05:01:00,1.6961,1.6961,1.6959,1.696,39600000.0
2008-04-10 05:02:00,1.696,1.6961,1.696,1.696,29600000.0
2008-04-10 05:03:00,1.696,1.696,1.6956,1.6957,25800000.0
2008-04-10 05:04:00,1.6957,1.6959,1.6957,1.6959,28000000.0
2008-04-10 05:05:00,1.696,1.6961,1.696,1.6961,22400000.0
2008-04-10 05:06:00,1.6962,1.6962,1.696,1.6961,62700000.0
2008-04-10 05:07:00,1.6961,1.6962,1.6958,1.6959,48700000.0
2008-04-10 05:08:00,1.696,1.6962,1.6958,1.6959,49500000.0
2008-04-10 05:09:00,1.696,1.696,1.6957,1.6958,36100000.0
2008-04-10 05:10:00,1.6958,1.6958,1.6956,1.6956,39700000.0
2008-04-10 05:11:00,1.6956,1.6957,1.6955,1.6956,80400000.0
2008-04-10 05:12:00,1.6956,1.6959,1.6956,1.6958,23800000.0
2008-04-10 05:13:00,1.6958,1.6959,1.6955,1.6959,32800000.0
2008-04-10 05:14:00,1.6959,1.696,1.6959,1.6959,19200000.0
2008-04-10 05:15:00,1.6959,1.6959,1.6958,1.6958,16900000.0
2008-04-10 05:16:00,1.6958,1.696,1.6957,1.6958,64800000.0
2008-04-10 05:17:00,1.6958,1.6958,1.6957,1.6957,29100000.0
2008-04-10 05:18:00,1.6957,1.6958,1.69555,1.6956,17300000.0
2008-04-10 05:19:00,1.6956,1.6957,1.6954,1.6955,74200000.0
2008-04-10 05:20:00,1.6956,1.6957,1.6955,1.6956,24000000.0
2008-04-10 05:21:00,1.6956,1.6957,1.6956,1.6957,30800000.0
2008-04-10 05:22:00,1.6956,1.6959,1.6955,1.6957,61700000.0
2008-04-10 05:23:00,1.6957,1.6958,1.6956,1.6958,34300000.0
2008-04-10 05:24:00,1.6958,1.6959,1.6958,1.6958,6400000.0
2008-04-10 05:25:00,1.6958,1.6959,1.6958,1.6959,8900000.0
2008-04-10 05:26:00,1.6959,1.696,1.6958,1.6958,11800000.0
2008-04-10 05:27:00,1.6958,1.6959,1.6958,1.6958,6400000.0
2008-04-10 05:28:00,1.6958,1.6959,1.6957,1.6957,13100000.0
2008-04-10 05:29:00,1.6958,1.6958,1.6956,1.6956,24400000.0
2008-04-10 05:30:00,1.6956,1.6957,1.6956,1.6956,54700000.0
2008-04-10 05:31:00,1.6956,1.6958,1.6956,1.6957,28000000.0
2008-04-10 05:32:00,1.6957,1.6957,1.6956,1.6956,28800000.0
2008-04-10 05:33:00,1.6956,1.6959,1.6956,1.6958,46400000.0
2008-04-10 05:34:00,1.6958,1.6958,1.6958,1.6958,20900000.0
2008-04-10 05:35:00,1.6958,1.6958,1.6956,1.6956,23600000.0
2008-04-10 05:36:00,1.6956,1.6959,1.6956,1.6959,44200000.0
2008-04-10 05:37:00,1.6959,1.6959,1.6958,1.6958,15600000.0
2008-04-10 05:38:00,1.6958,1.6959,1.6958,1.6959,8000000.0
2008-04-10 05:39:00,1.6959,1.6959,1.6957,1.6957,52500000.0
2008-04-10 05:40:00,1.6957,1.6959,1.6957,1.6959,29300000.0
2008-04-10 05:41:00,1.6959,1.6959,1.6958,1.6959,25800000.0
2008-04-10 05:42:00,1.6959,1.6959,1.6958,1.6958,23900000.0
2008-04-10 05:43:00,1.6958,1.6959,1.6958,1.6958,10100000.0
2008-04-10 05:44:00,1.6958,1.6959,1.6958,1.6958,23100000.0
2008-04-10 05:45:00,1.6958,1.6963,1.6958,1.6962,59000000.0
2008-04-10 05:46:00,1.6962,1.6963,1.6962,1.6963,56700000.0
2008-04-10 05:47:00,1.6963,1.6965,1.6959,1.6965,138900000.0
2008-04-10 05:48:00,1.6965,1.6965,1.6959,1.6964,73200000.0
2008-04-10 05:49:00,1.6964,1.6966,1.6964,1.6965,67200000.0
2008-04-10 05:50:00,1.6966,1.6967,1.6961,1.6966,110300000.0
2008-04-10 05:51:00,1.6966,1.6966,1.6963,1.6964,47400000.0
2008-04-10 05:52:00,1.6964,1.6967,1.6963,1.6967,81500000.0
2008-04-10 05:53:00,1.6967,1.697,1.6965,1.6968,80400000.0
2008-04-10 05:54:00,1.6968,1.6972,1.6968,1.697,117500000.0
2008-04-10 05:55:00,1.697,1.6973,1.6969,1.69705,130700000.0
2008-04-10 05:56:00,1.69705,1.6975,1.69705,1.6972,271200000.0
2008-04-10 05:57:00,1.6972,1.6973,1.6969,1.6972,138400000.0
2008-04-10 05:58:00,1.6972,1.6972,1.6969,1.697,53800000.0
2008-04-10 05:59:00,1.69705,1.6971,1.697,1.697,26200000.0
2008-04-10 06:00:00,1.697,1.6972,1.697,1.6971,96600000.0
2008-04-10 06:01:00,1.6971,1.6974,1.6969,1.6973,148700000.0
2008-04-10 06:02:00,1.6972,1.6973,1.6971,1.6971,111000000.0
2008-04-10 06:03:00,1.6971,1.6971,1.69665,1.6968,115100000.0
2008-04-10 06:04:00,1.6968,1.6968,1.6963,1.6964,115700000.0
2008-04-10 06:05:00,1.6964,1.6965,1.6963,1.6965,61300000.0
2008-04-10 06:06:00,1.6965,1.6966,1.6965,1.69655,71900000.0
2008-04-10 06:07:00,1.69655,1.6967,1.69655,1.6966,37000000.0
2008-04-10 06:08:00,1.6966,1.697,1.6966,1.6967,110200000.0
2008-04-10 06:09:00,1.6968,1.69685,1.6968,1.6968,23400000.0
2008-04-10 06:10:00,1.6968,1.6969,1.69675,1.6968,72100000.0
2008-04-10 06:11:00,1.6968,1.6969,1.6968,1.6969,16100000.0
2008-04-10 06:12:00,1.6969,1.6969,1.69655,1.6966,82000000.0
2008-04-10 06:13:00,1.6966,1.6966,1.6965,1.6966,34500000.0
2008-04-10 06:14:00,1.6966,1.6968,1.6966,1.6966,38600000.0
2008-04-10 06:15:00,1.6966,1.69695,1.69655,1.6969,106800000.0
2008-04-10 06:16:00,1.6969,1.697,1.6968,1.6968,73800000.0
2008-04-10 06:17:00,1.69685,1.6974,1.6968,1.6972,130200000.0
2008-04-10 06:18:00,1.6972,1.6972,1.6968,1.69695,102200000.0
2008-04-10 06:19:00,1.69695,1.6971,1.6966,1.6969,76600000.0
2008-04-10 06:20:00,1.6969,1.697,1.69685,1.697,32500000.0
2008-04-10 06:21:00,1.697,1.6971,1.6969,1.697,44400000.0
2008-04-10 06:22:00,1.697,1.697,1.6967,1.69685,32100000.0
2008-04-10 06:23:00,1.6968,1.69695,1.6968,1.69695,4800000.0
2008-04-10 06:24:00,1.69695,1.6971,1.6968,1.69685,46500000.0
2008-04-10 06:25:00,1.69685,1.6971,1.6968,1.6971,29800000.0
2008-04-10 06:26:00,1.6971,1.6971,1.69695,1.697,26400000.0
2008-04-10 06:27:00,1.697,1.6971,1.697,1.6971,4300000.0
2008-04-10 06:28:00,1.6971,1.6971,1.6969,1.69705,26600000.0
2008-04-10 06:29:00,1.69705,1.6973,1.69705,1.6972,47600000.0
2008-04-10 06:30:00,1.6972,1.6975,1.6972,1.6974,61900000.0
2008-04-10 06:31:00,1.6974,1.6975,1.69735,1.6974,54100000.0
2008-04-10 06:32:00,1.6974,1.6975,1.697,1.697,55500000.0
2008-04-10 06:33:00,1.6969,1.6973,1.6965,1.6971,81400000.0
2008-04-10 06:34:00,1.6971,1.6974,1.6971,1.6973,45200000.0
2008-04-10 06:35:00,1.6973,1.6973,1.6971,1.6973,30500000.0
2008-04-10 06:36:00,1.6973,1.6975,1.6973,1.6975,35200000.0
2008-04-10 06:37:00,1.6975,1.6977,1.6973,1.6976,58600000.0
2008-04-10 06:38:00,1.6976,1.6977,1.6973,1.6973,75400000.0
2008-04-10 06:39:00,1.6973,1.6976,1.6973,1.6975,12800000.0
2008-04-10 06:40:00,1.6975,1.6975,1.6973,1.69745,38900000.0
2008-04-10 06:41:00,1.69735,1.6979,1.6972,1.6979,59200000.0
2008-04-10 06:42:00,1.6979,1.69845,1.6978,1.6984,98100000.0
2008-04-10 06:43:00,1.6984,1.6984,1.6979,1.6981,81700000.0
2008-04-10 06:44:00,1.6982,1.6982,1.6979,1.6981,166400000.0
2008-04-10 06:45:00,1.6981,1.6984,1.6981,1.69815,69100000.0
2008-04-10 06:46:00,1.69815,1.6987,1.6981,1.6987,38500000.0
2008-04-10 06:47:00,1.6987,1.6991,1.6986,1.6991,80200000.0
2008-04-10 06:48:00,1.6991,1.6993,1.6986,1.6987,187900000.0
2008-04-10 06:49:00,1.6987,1.6989,1.6985,1.6985,97100000.0
2008-04-10 06:50:00,1.6985,1.6987,1.6985,1.6986,72000000.0
2008-04-10 06:51:00,1.6986,1.699,1.6982,1.6989,122300000.0
2008-04-10 06:52:00,1.6989,1.6991,1.6986,1.6987,83900000.0
2008-04-10 06:53:00,1.6987,1.6989,1.6987,1.6989,14100000.0
2008-04-10 06:54:00,1.6989,1.6989,1.6983,1.6984,59700000.0
2008-04-10 06:55:00,1.6984,1.6987,1.6982,1.6982,114800000.0
2008-04-10 06:56:00,1.6982,1.6984,1.6979,1.6981,64200000.0
2008-04-10 06:57:00,1.6981,1.6983,1.6979,1.6983,69900000.0
2008-04-10 06:58:00,1.6983,1.6983,1.6976,1.6978,97600000.0
2008-04-10 06:59:00,1.6978,1.6984,1.6978,1.6983,50300000.0
2008-04-10 07:00:00,1.6983,1.6983,1.6974,1.6981,67000000.0
2008-04-10 07:01:00,1.6981,1.6981,1.6978,1.6978,34300000.0
2008-04-10 07:02:00,1.6978,1.6986,1.6978,1.6986,188700000.0
2008-04-10 07:03:00,1.6986,1.6993,1.69845,1.6991,118900000.0
2008-04-10 07:04:00,1.6991,1.6991,1.698,1.6986,89900000.0
2008-04-10 07:05:00,1.6986,1.6986,1.6982,1.6983,106600000.0
2008-04-10 07:06:00,1.6983,1.6988,1.6982,1.6986,86900000.0
2008-04-10 07:07:00,1.6986,1.6992,1.6986,1.699,101600000.0
2008-04-10 07:08:00,1.699,1.6991,1.6986,1.6991,76300000.0
2008-04-10 07:09:00,1.6991,1.6992,1.6989,1.699,181100000.0
2008-04-10 07:10:00,1.699,1.6991,1.6988,1.6989,122400000.0
2008-04-10 07:11:00,1.6989,1.6989,1.6988,1.6989,84000000.0
2008-04-10 07:12:00,1.6989,1.6989,1.6988,1.6989,41900000.0
2008-04-10 07:13:00,1.6989,1.6992,1.6989,1.6991,39200000.0
2008-04-10 07:14:00,1.6991,1.6991,1.69895,1.6991,42400000.0
2008-04-10 07:15:00,1.6991,1.6991,1.6988,1.6989,114400000.0
2008-04-10 07:16:00,1.6989,1.699,1.6988,1.6989,131200000.0
2008-04-10 07:17:00,1.6989,1.6991,1.6988,1.6991,46400000.0
2008-04-10 07:18:00,1.6991,1.6994,1.6991,1.6994,58400000.0
2008-04-10 07:19:00,1.6994,1.6995,1.6993,1.6994,69500000.0
2008-04-10 07:20:00,1.6994,1.6994,1.6987,1.699,116000000.0
2008-04-10 07:21:00,1.699,1.6993,1.6989,1.69905,79900000.0
2008-04-10 07:22:00,1.69905,1.6991,1.6988,1.699,97100000.0
2008-04-10 07:23:00,1.699,1.6991,1.6986,1.6986,51400000.0
2008-04-10 07:24:00,1.6986,1.699,1.6986,1.6989,26100000.0
2008-04-10 07:25:00,1.6988,1.69925,1.6988,1.69925,40600000.0
2008-04-10 07:26:00,1.69925,1.69935,1.699,1.6992,33500000.0
2008-04-10 07:27:00,1.6991,1.6993,1.699,1.69925,31100000.0
2008-04-10 07:28:00,1.69925,1.6998,1.6991,1.6998,15600000.0
2008-04-10 07:29:00,1.6998,1.69995,1.6994,1.69945,42600000.0
2008-04-10 07:30:00,1.6993,1.69965,1.6993,1.69965,16600000.0
2008-04-10 07:31:00,1.69965,1.69985,1.6996,1.6996,26900000.0
2008-04-10 07:32:00,1.6996,1.6997,1.69945,1.69945,18000000.0
2008-04-10 07:33:00,1.69945,1.69985,1.6994,1.6995,22300000.0
2008-04-10 07:34:00,1.69955,1.6999,1.6995,1.6998,23300000.0
2008-04-10 07:35:00,1.6998,1.7,1.6998,1.6998,28600000.0
2008-04-10 07:36:00,1.6998,1.70035,1.6998,1.7002,36100000.0
2008-04-10 07:37:00,1.7002,1.7003,1.70005,1.70015,20200000.0
2008-04-10 07:38:00,1.70015,1.70075,1.7001,1.70075,24800000.0
2008-04-10 07:39:00,1.70075,1.7008,1.70025,1.7003,21100000.0
2008-04-10 07:40:00,1.70035,1.7004,1.6995,1.69965,27400000.0
2008-04-10 07:41:00,1.69965,1.69985,1.6996,1.6996,13100000.0
2008-04-10 07:42:00,1.6996,1.69975,1.6994,1.6996,21200000.0
2008-04-10 07:43:00,1.6996,1.69965,1.69915,1.6994,25600000.0
2008-04-10 07:44:00,1.6994,1.69965,1.69925,1.6995,25600000.0
2008-04-10 07:45:00,1.6995,1.69975,1.69945,1.69965,21900000.0
2008-04-10 07:46:00,1.69965,1.69985,1.69935,1.69935,33000000.0
2008-04-10 07:47:00,1.69935,1.69975,1.69915,1.69975,39000000.0
2008-04-10 07:48:00,1.69975,1.7004,1.6996,1.7001,66900000.0
2008-04-10 07:49:00,1.7001,1.7005,1.7,1.7005,47300000.0
2008-04-10 07:50:00,1.70045,1.7012,1.7004,1.7008,87400000.0
2008-04-10 07:51:00,1.7008,1.7008,1.7006,1.7007,48100000.0
2008-04-10 07:52:00,1.7007,1.70125,1.7005,1.7005,39400000.0
2008-04-10 07:53:00,1.7005,1.7008,1.7004,1.7007,55700000.0
2008-04-10 07:54:00,1.7007,1.70255,1.7006,1.7025,57200000.0
2008-04-10 07:55:00,1.7025,1.70295,1.702,1.7024,73300000.0
2008-04-10 07:56:00,1.70225,1.7039,1.7022,1.70385,60200000.0
2008-04-10 07:57:00,1.70385,1.7042,1.703,1.70325,44900000.0
2008-04-10 07:58:00,1.70325,1.7039,1.70295,1.7038,65400000.0
2008-04-10 07:59:00,1.7038,1.7038,1.7016,1.7017,100400000.0
2008-04-10 08:00:00,1.7017,1.7033,1.7017,1.7028,71500000.0
2008-04-10 08:01:00,1.7027,1.7027,1.7021,1.70255,67700000.0
2008-04-10 08:02:00,1.7026,1.70295,1.70245,1.7025,66000000.0
2008-04-10 08:03:00,1.70255,1.70265,1.7023,1.7026,38700000.0
2008-04-10 08:04:00,1.7026,1.7026,1.70185,1.70195,46100000.0
2008-04-10 08:05:00,1.70195,1.7021,1.70185,1.70195,37000000.0
2008-04-10 08:06:00,1.70195,1.70215,1.7019,1.70215,32200000.0
2008-04-10 08:07:00,1.70215,1.7025,1.702,1.70245,71200000.0
2008-04-10 08:08:00,1.70245,1.7028,1.7023,1.70275,53300000.0
2008-04-10 08:09:00,1.70275,1.7032,1.70255,1.70265,67800000.0
2008-04-10 08:10:00,1.70265,1.70315,1.7024,1.70305,88900000.0
2008-04-10 08:11:00,1.70305,1.7034,1.7022,1.70225,148100000.0
2008-04-10 08:12:00,1.70225,1.7031,1.70185,1.703,80800000.0
2008-04-10 08:13:00,1.7031,1.70345,1.7029,1.7034,50200000.0
2008-04-10 08:14:00,1.7034,1.7035,1.70205,1.70225,71000000.0
2008-04-10 08:15:00,1.70225,1.70255,1.70195,1.70195,64500000.0
2008-04-10 08:16:00,1.70195,1.70195,1.7016,1.70175,62000000.0
2008-04-10 08:17:00,1.70175,1.70195,1.70165,1.7017,51000000.0
2008-04-10 08:18:00,1.7017,1.7017,1.7014,1.7014,34300000.0
2008-04-10 08:19:00,1.7014,1.70165,1.70125,1.7016,32400000.0
2008-04-10 08:20:00,1.7016,1.7016,1.70125,1.70135,44200000.0
2008-04-10 08:21:00,1.70135,1.7015,1.7011,1.7015,29400000.0
2008-04-10 08:22:00,1.7015,1.7015,1.70115,1.7015,34300000.0
2008-04-10 08:23:00,1.7016,1.7016,1.70085,1.70105,43800000.0
2008-04-10 08:24:00,1.70095,1.70115,1.7008,1.70095,49600000.0
2008-04-10 08:25:00,1.70075,1.70135,1.70055,1.7009,54900000.0
2008-04-10 08:26:00,1.7009,1.7011,1.70025,1.70045,59400000.0
2008-04-10 08:27:00,1.7004,1.7006,1.70025,1.7005,39600000.0
2008-04-10 08:28:00,1.7005,1.7009,1.7004,1.7009,39100000.0
2008-04-10 08:29:00,1.7009,1.70115,1.70035,1.70045,122100000.0
2008-04-10 08:30:00,1.70045,1.70045,1.6994,1.69975,87600000.0
2008-04-10 08:31:00,1.69965,1.69975,1.6994,1.69955,40000000.0
2008-04-10 08:32:00,1.69955,1.69965,1.699,1.69925,50000000.0
2008-04-10 08:33:00,1.69925,1.6995,1.69915,1.6994,39100000.0
2008-04-10 08:34:00,1.6994,1.69985,1.6993,1.69945,68500000.0
2008-04-10 08:35:00,1.6994,1.69965,1.69845,1.699,119300000.0
2008-04-10 08:36:00,1.699,1.69915,1.69815,1.6982,95300000.0
2008-04-10 08:37:00,1.69825,1.69905,1.6982,1.6985,49800000.0
2008-04-10 08:38:00,1.69855,1.69855,1.69805,1.6981,101900000.0
2008-04-10 08:39:00,1.6983,1.6988,1.69805,1.6983,106200000.0
2008-04-10 08:40:00,1.6983,1.69855,1.6981,1.69855,163299999.0
2008-04-10 08:41:00,1.69855,1.69865,1.69815,1.69825,109500000.0
2008-04-10 08:42:00,1.69825,1.69895,1.69815,1.6987,97700000.0
2008-04-10 08:43:00,1.69865,1.699,1.6984,1.6985,63700000.0
2008-04-10 08:44:00,1.69845,1.6985,1.69785,1.69795,110200000.0
2008-04-10 08:45:00,1.69795,1.6987,1.69795,1.69845,98800000.0
2008-04-10 08:46:00,1.69845,1.69875,1.69815,1.69835,68000000.0
2008-04-10 08:47:00,1.69835,1.69885,1.69835,1.69875,73300000.0
2008-04-10 08:48:00,1.69875,1.69875,1.69835,1.6985,83000000.0
2008-04-10 08:49:00,1.69855,1.69875,1.6982,1.69855,249300000.0
2008-04-10 08:50:00,1.69865,1.6992,1.69845,1.6989,63500000.0
2008-04-10 08:51:00,1.6989,1.69895,1.69875,1.69885,76600000.0
2008-04-10 08:52:00,1.69885,1.69905,1.69865,1.69875,79300000.0
2008-04-10 08:53:00,1.69875,1.69905,1.6987,1.6989,38300000.0
2008-04-10 08:54:00,1.6989,1.6989,1.6985,1.6987,26500000.0
2008-04-10 08:55:00,1.6987,1.6987,1.69795,1.69795,36600000.0
2008-04-10 08:56:00,1.69795,1.69825,1.69785,1.6982,59800000.0
2008-04-10 08:57:00,1.6982,1.69835,1.69795,1.69835,92400000.0
2008-04-10 08:58:00,1.69835,1.69835,1.6979,1.69795,108100000.0
2008-04-10 08:59:00,1.69795,1.6981,1.69775,1.69775,93700000.0
2008-04-10 09:00:00,1.69775,1.6985,1.69775,1.6979,105700000.0
2008-04-10 09:01:00,1.6979,1.6982,1.6978,1.6978,76500000.0
2008-04-10 09:02:00,1.6979,1.69825,1.6978,1.69815,85000000.0
2008-04-10 09:03:00,1.69815,1.6985,1.69805,1.69825,114700000.0
2008-04-10 09:04:00,1.69825,1.69885,1.69825,1.6985,102300000.0
2008-04-10 09:05:00,1.6985,1.69885,1.69845,1.6987,112100000.0
2008-04-10 09:06:00,1.6987,1.69875,1.6981,1.69835,166300000.0
2008-04-10 09:07:00,1.69835,1.69855,1.69805,1.6982,243200000.0
2008-04-10 09:08:00,1.6982,1.69885,1.6982,1.69885,159900000.0
2008-04-10 09:09:00,1.69885,1.69905,1.69845,1.69855,153300000.0
2008-04-10 09:10:00,1.69855,1.69875,1.6985,1.69875,137000000.0
2008-04-10 09:11:00,1.69875,1.69875,1.69845,1.6986,82600000.0
2008-04-10 09:12:00,1.6986,1.6988,1.6986,1.69865,34300000.0
2008-04-10 09:13:00,1.6987,1.6993,1.69865,1.6992,148700000.0
2008-04-10 09:14:00,1.6992,1.6994,1.69915,1.69925,79400000.0
2008-04-10 09:15:00,1.69925,1.69955,1.6992,1.6995,78600000.0
2008-04-10 09:16:00,1.6995,1.70015,1.6994,1.70005,80900000.0
2008-04-10 09:17:00,1.70005,1.70005,1.69955,1.69985,119100000.0
2008-04-10 09:18:00,1.69975,1.70005,1.6997,1.6998,215700000.0
2008-04-10 09:19:00,1.6998,1.70005,1.69945,1.70005,213600000.0
2008-04-10 09:20:00,1.7002,1.7004,1.7,1.7004,105500000.0
2008-04-10 09:21:00,1.7004,1.7005,1.69945,1.69965,209400000.0
2008-04-10 09:22:00,1.69965,1.70025,1.6996,1.70025,99000000.0
2008-04-10 09:23:00,1.70025,1.70035,1.69975,1.6998,201800000.0
2008-04-10 09:24:00,1.69985,1.69995,1.69955,1.69985,175400000.0
2008-04-10 09:25:00,1.69975,1.7001,1.69955,1.69965,219700000.0
2008-04-10 09:26:00,1.69965,1.7001,1.69965,1.7,77500000.0
2008-04-10 09:27:00,1.7,1.70015,1.69935,1.6995,157300000.0
2008-04-10 09:28:00,1.6995,1.69955,1.69925,1.6994,151000000.0
2008-04-10 09:29:00,1.6994,1.69965,1.6992,1.6995,306599999.0
2008-04-10 09:30:00,1.6995,1.69955,1.69935,1.69945,74800000.0
2008-04-10 09:31:00,1.69945,1.69945,1.69885,1.69925,100300000.0
2008-04-10 09:32:00,1.6992,1.69945,1.69915,1.69935,76700000.0
2008-04-10 09:33:00,1.69935,1.69955,1.6992,1.69945,96200000.0
2008-04-10 09:34:00,1.69945,1.6996,1.69945,1.69955,155900000.0
2008-04-10 09:35:00,1.69955,1.69955,1.6993,1.6993,16600000.0
2008-04-10 09:36:00,1.6993,1.6995,1.6992,1.6995,33400000.0
2008-04-10 09:37:00,1.69945,1.69965,1.69915,1.6995,80100000.0
2008-04-10 09:38:00,1.6995,1.69985,1.69945,1.69985,133100000.0
2008-04-10 09:39:00,1.69985,1.70005,1.6994,1.6997,170900000.0
2008-04-10 09:40:00,1.69965,1.6997,1.69945,1.69945,81900000.0
2008-04-10 09:41:00,1.69955,1.69955,1.69865,1.69895,134600000.0
2008-04-10 09:42:00,1.69895,1.69935,1.6988,1.6993,113100000.0
2008-04-10 09:43:00,1.6994,1.6997,1.6994,1.6995,76300000.0
2008-04-10 09:44:00,1.69955,1.6996,1.69955,1.69955,12800000.0
2008-04-10 09:45:00,1.69955,1.6996,1.69915,1.69935,97300000.0
2008-04-10 09:46:00,1.69935,1.69945,1.69915,1.69935,54400000.0
2008-04-10 09:47:00,1.69935,1.69965,1.69915,1.69925,80600000.0
2008-04-10 09:48:00,1.69925,1.69925,1.69875,1.6989,128700000.0
2008-04-10 09:49:00,1.6989,1.69905,1.69865,1.6987,96400000.0
2008-04-10 09:50:00,1.6988,1.6988,1.69835,1.69865,249300000.0
2008-04-10 09:51:00,1.69865,1.69905,1.69865,1.699,95500000.0
2008-04-10 09:52:00,1.699,1.6996,1.69865,1.6987,138500000.0
2008-04-10 09:53:00,1.69865,1.6992,1.69855,1.69895,211600000.0
2008-04-10 09:54:00,1.69895,1.69975,1.69895,1.6995,161400000.0
2008-04-10 09:55:00,1.69955,1.69975,1.6991,1.69925,231000000.0
2008-04-10 09:56:00,1.69925,1.6996,1.69905,1.69905,125200000.0
2008-04-10 09:57:00,1.69905,1.69915,1.69855,1.6987,204900000.0
2008-04-10 09:58:00,1.69865,1.6992,1.69835,1.69885,82200000.0
2008-04-10 09:59:00,1.69885,1.69905,1.69855,1.699,225400000.0
2008-04-10 10:00:00,1.699,1.69925,1.69885,1.699,159200000.0
2008-04-10 10:01:00,1.699,1.69945,1.699,1.69925,127400000.0
2008-04-10 10:02:00,1.69925,1.69925,1.6985,1.69885,175700000.0
2008-04-10 10:03:00,1.69885,1.69885,1.69835,1.6985,206700000.0
2008-04-10 10:04:00,1.6985,1.69875,1.69835,1.6984,299000000.0
2008-04-10 10:05:00,1.6984,1.69855,1.69825,1.69825,199800000.0
2008-04-10 10:06:00,1.69825,1.69825,1.69725,1.6978,206600000.0
2008-04-10 10:07:00,1.69795,1.69805,1.69705,1.69775,181600000.0
2008-04-10 10:08:00,1.6977,1.69775,1.69745,1.69755,108400000.0
2008-04-10 10:09:00,1.69755,1.69805,1.69755,1.69775,140000000.0
2008-04-10 10:10:00,1.69775,1.69775,1.6971,1.69745,290400000.0
2008-04-10 10:11:00,1.69745,1.69795,1.69745,1.69775,185600000.0
2008-04-10 10:12:00,1.69775,1.6981,1.6977,1.69775,245400000.0
2008-04-10 10:13:00,1.69775,1.69795,1.6977,1.69785,123900000.0
2008-04-10 10:14:00,1.69795,1.69835,1.6978,1.69835,193000000.0
2008-04-10 10:15:00,1.69835,1.69845,1.69805,1.69815,88800000.0
2008-04-10 10:16:00,1.69815,1.6985,1.69805,1.69825,34100000.0
2008-04-10 10:17:00,1.69825,1.69845,1.69805,1.6982,57800000.0
2008-04-10 10:18:00,1.6982,1.6983,1.69815,1.6983,45000000.0
2008-04-10 10:19:00,1.69835,1.6987,1.69825,1.69835,62100000.0
2008-04-10 10:20:00,1.69825,1.69845,1.69805,1.69835,60300000.0
2008-04-10 10:21:00,1.6983,1.69875,1.69825,1.69855,171100000.0
2008-04-10 10:22:00,1.69855,1.69915,1.69855,1.6989,204500000.0
2008-04-10 10:23:00,1.6989,1.69925,1.6988,1.69925,221499998.0
2008-04-10 10:24:00,1.6993,1.70025,1.6993,1.69995,236599999.0
2008-04-10 10:25:00,1.69995,1.70005,1.69965,1.6997,134900000.0
2008-04-10 10:26:00,1.6997,1.69975,1.69925,1.69945,100600000.0
2008-04-10 10:27:00,1.69945,1.70015,1.6992,1.69985,92900000.0
2008-04-10 10:28:00,1.69985,1.70035,1.69965,1.7002,102500000.0
2008-04-10 10:29:00,1.7002,1.70085,1.69985,1.70075,127700000.0
2008-04-10 10:30:00,1.70075,1.7008,1.69995,1.70005,93700000.0
2008-04-10 10:31:00,1.70005,1.70085,1.6999,1.70045,148000000.0
2008-04-10 10:32:00,1.70055,1.7013,1.70055,1.70065,145200000.0
2008-04-10 10:33:00,1.70065,1.7007,1.7001,1.70025,140000000.0
2008-04-10 10:34:00,1.70025,1.70145,1.70005,1.70105,86300000.0
2008-04-10 10:35:00,1.70115,1.7013,1.70085,1.70115,160100000.0
2008-04-10 10:36:00,1.70125,1.70205,1.7009,1.70185,128900000.0
2008-04-10 10:37:00,1.70185,1.70185,1.701,1.7012,92000000.0
2008-04-10 10:38:00,1.7012,1.7013,1.7009,1.70095,27900000.0
2008-04-10 10:39:00,1.7009,1.70145,1.70085,1.7013,42800000.0
2008-04-10 10:40:00,1.70135,1.7016,1.7009,1.7009,106300000.0
2008-04-10 10:41:00,1.7009,1.7017,1.7008,1.7017,113400000.0
2008-04-10 10:42:00,1.7017,1.70195,1.70135,1.7017,130800000.0
2008-04-10 10:43:00,1.7017,1.7017,1.70045,1.70045,159800000.0
2008-04-10 10:44:00,1.70045,1.7013,1.7004,1.7012,161800000.0
2008-04-10 10:45:00,1.7013,1.7015,1.70105,1.7015,114800000.0
2008-04-10 10:46:00,1.70155,1.70185,1.70115,1.70175,92200000.0
2008-04-10 10:47:00,1.70175,1.70215,1.70145,1.70215,27400000.0
2008-04-10 10:48:00,1.70215,1.70275,1.70145,1.70155,83200000.0
2008-04-10 10:49:00,1.70155,1.70185,1.70075,1.70115,60600000.0
2008-04-10 10:50:00,1.70115,1.7018,1.7006,1.7013,56000000.0
2008-04-10 10:51:00,1.70145,1.7016,1.7012,1.7015,35300000.0
2008-04-10 10:52:00,1.7015,1.7017,1.70135,1.7014,31800000.0
2008-04-10 10:53:00,1.70145,1.702,1.70145,1.70185,39700000.0
2008-04-10 10:54:00,1.7018,1.702,1.70085,1.70105,54500000.0
2008-04-10 10:55:00,1.70105,1.7016,1.70095,1.70145,27400000.0
2008-04-10 10:56:00,1.70145,1.70225,1.70135,1.7019,46500000.0
2008-04-10 10:57:00,1.70195,1.7021,1.70185,1.70195,107300000.0
2008-04-10 10:58:00,1.70195,1.70235,1.7018,1.70205,105300000.0
2008-04-10 10:59:00,1.70205,1.70215,1.70165,1.70195,108500000.0
2008-04-10 11:00:00,1.70195,1.70255,1.70195,1.70225,69100000.0
2008-04-10 11:01:00,1.70225,1.70225,1.7019,1.702,36600000.0
2008-04-10 11:02:00,1.702,1.7023,1.70175,1.70225,136700000.0
2008-04-10 11:03:00,1.70225,1.7023,1.7021,1.7022,51200000.0
2008-04-10 11:04:00,1.7022,1.7022,1.70185,1.70195,94200000.0
2008-04-10 11:05:00,1.70195,1.7025,1.70185,1.70245,126200000.0
2008-04-10 11:06:00,1.70245,1.70335,1.70225,1.70235,106900000.0
2008-04-10 11:07:00,1.70235,1.70245,1.70195,1.70195,105800000.0
2008-04-10 11:08:00,1.70195,1.70215,1.7019,1.70195,46300000.0
2008-04-10 11:09:00,1.70195,1.70235,1.70165,1.70215,145800000.0
2008-04-10 11:10:00,1.70215,1.70295,1.70215,1.70275,120100000.0
2008-04-10 11:11:00,1.70275,1.70325,1.7027,1.7027,63000000.0
2008-04-10 11:12:00,1.7027,1.70295,1.70235,1.7028,64600000.0
2008-04-10 11:13:00,1.7028,1.7041,1.7026,1.7038,87100000.0
2008-04-10 11:14:00,1.7037,1.705,1.7035,1.70495,253600000.0
2008-04-10 11:15:00,1.70495,1.70495,1.7035,1.70385,229800000.0
2008-04-10 11:16:00,1.70395,1.70415,1.70345,1.70375,157600000.0
2008-04-10 11:17:00,1.70375,1.70395,1.7031,1.70325,215100000.0
2008-04-10 11:18:00,1.7032,1.70355,1.70275,1.703,201800000.0
2008-04-10 11:19:00,1.703,1.704,1.70285,1.704,110100000.0
2008-04-10 11:20:00,1.70405,1.70405,1.70345,1.70375,93500000.0
2008-04-10 11:21:00,1.70375,1.7038,1.70225,1.70285,61600000.0
2008-04-10 11:22:00,1.70295,1.7037,1.70275,1.7037,39400000.0
2008-04-10 11:23:00,1.7037,1.7038,1.7031,1.7032,44300000.0
2008-04-10 11:24:00,1.7032,1.7034,1.70265,1.70285,56500000.0
2008-04-10 11:25:00,1.7029,1.70325,1.70265,1.7028,78500000.0
2008-04-10 11:26:00,1.7028,1.7033,1.7028,1.7033,37700000.0
2008-04-10 11:27:00,1.7033,1.70345,1.70285,1.70295,142500000.0
2008-04-10 11:28:00,1.70285,1.7032,1.70275,1.703,140700000.0
2008-04-10 11:29:00,1.703,1.703,1.70235,1.70285,79600000.0
2008-04-10 11:30:00,1.70285,1.70345,1.70265,1.7028,57800000.0
2008-04-10 11:31:00,1.70285,1.70325,1.7028,1.7031,113900000.0
2008-04-10 11:32:00,1.70305,1.7042,1.70305,1.70335,121300000.0
2008-04-10 11:33:00,1.70335,1.70345,1.7029,1.70295,60200000.0
2008-04-10 11:34:00,1.70295,1.70295,1.7025,1.70255,102200000.0
2008-04-10 11:35:00,1.70255,1.7031,1.70215,1.7025,89900000.0
2008-04-10 11:36:00,1.70255,1.70295,1.70235,1.70265,45700000.0
2008-04-10 11:37:00,1.70265,1.70275,1.70215,1.70245,72100000.0
2008-04-10 11:38:00,1.70245,1.7029,1.70225,1.70285,56800000.0
2008-04-10 11:39:00,1.70285,1.70295,1.70255,1.7028,77900000.0
2008-04-10 11:40:00,1.7028,1.70315,1.7026,1.70315,44800000.0
2008-04-10 11:41:00,1.70315,1.70325,1.7029,1.7029,119300000.0
2008-04-10 11:42:00,1.7029,1.70375,1.7029,1.70345,91000000.0
2008-04-10 11:43:00,1.7034,1.7036,1.703,1.70335,37700000.0
2008-04-10 11:44:00,1.70335,1.70375,1.7033,1.7033,156200000.0
2008-04-10 11:45:00,1.7033,1.7033,1.70285,1.70285,52900000.0
2008-04-10 11:46:00,1.70285,1.70285,1.7024,1.7026,36800000.0
2008-04-10 11:47:00,1.7026,1.70265,1.70235,1.7026,46300000.0
2008-04-10 11:48:00,1.7026,1.7027,1.7024,1.7025,26500000.0
2008-04-10 11:49:00,1.7025,1.7025,1.70215,1.70225,25200000.0
2008-04-10 11:50:00,1.70225,1.7025,1.70195,1.70215,42900000.0
2008-04-10 11:51:00,1.70215,1.7025,1.7019,1.70195,56200000.0
2008-04-10 11:52:00,1.7019,1.7021,1.7015,1.70155,54300000.0
2008-04-10 11:53:00,1.7015,1.70175,1.7013,1.70135,44400000.0
2008-04-10 11:54:00,1.70135,1.7017,1.7008,1.7009,45500000.0
2008-04-10 11:55:00,1.7009,1.70155,1.70085,1.70145,39900000.0
2008-04-10 11:56:00,1.7015,1.7018,1.70125,1.70175,132300000.0
2008-04-10 11:57:00,1.70175,1.702,1.7012,1.7012,52300000.0
2008-04-10 11:58:00,1.7012,1.702,1.7012,1.70185,84700000.0
2008-04-10 11:59:00,1.70175,1.7023,1.70175,1.70185,125200000.0
2008-04-10 12:00:00,1.7019,1.7024,1.7019,1.7024,55300000.0
2008-04-10 12:01:00,1.7023,1.7026,1.70215,1.7024,60100000.0
2008-04-10 12:02:00,1.7024,1.70335,1.7024,1.70315,52000000.0
2008-04-10 12:03:00,1.7031,1.7032,1.7024,1.70285,46400000.0
2008-04-10 12:04:00,1.70285,1.70315,1.7024,1.7024,83400000.0
2008-04-10 12:05:00,1.70235,1.70265,1.70225,1.70245,76200000.0
2008-04-10 12:06:00,1.7025,1.70275,1.70245,1.70265,38300000.0
2008-04-10 12:07:00,1.70265,1.70285,1.70245,1.70255,95000000.0
2008-04-10 12:08:00,1.70255,1.7026,1.7024,1.70245,104100000.0
2008-04-10 12:09:00,1.70245,1.70255,1.70155,1.70155,85500000.0
2008-04-10 12:10:00,1.70155,1.70225,1.70145,1.7019,80100000.0
2008-04-10 12:11:00,1.7019,1.7019,1.70145,1.7015,36400000.0
2008-04-10 12:12:00,1.7015,1.70195,1.7015,1.70175,46100000.0
2008-04-10 12:13:00,1.70175,1.7019,1.70145,1.7015,65700000.0
2008-04-10 12:14:00,1.7015,1.70165,1.70125,1.70155,46600000.0
2008-04-10 12:15:00,1.70155,1.70175,1.70145,1.70175,116900000.0
2008-04-10 12:16:00,1.70175,1.70185,1.70155,1.70155,55500000.0
2008-04-10 12:17:00,1.70155,1.70165,1.70145,1.7015,139500000.0
2008-04-10 12:18:00,1.7015,1.7017,1.70145,1.7015,57200000.0
2008-04-10 12:19:00,1.7015,1.70175,1.70145,1.70155,28600000.0
2008-04-10 12:20:00,1.70155,1.7017,1.70145,1.70165,20700000.0
2008-04-10 12:21:00,1.70165,1.702,1.70165,1.70165,68300000.0
2008-04-10 12:22:00,1.70165,1.70175,1.70145,1.70155,62400000.0
2008-04-10 12:23:00,1.7016,1.70175,1.7015,1.70165,54000000.0
2008-04-10 12:24:00,1.70165,1.70195,1.7016,1.7018,56300000.0
2008-04-10 12:25:00,1.7019,1.70195,1.70175,1.70185,16200000.0
2008-04-10 12:26:00,1.70185,1.70185,1.70165,1.70165,12400000.0
2008-04-10 12:27:00,1.70165,1.70175,1.7014,1.7017,43200000.0
2008-04-10 12:28:00,1.70175,1.702,1.70175,1.70185,29100000.0
2008-04-10 12:29:00,1.70185,1.70195,1.7016,1.7017,39100000.0
2008-04-10 12:30:00,1.7017,1.7018,1.70155,1.7017,14300000.0
2008-04-10 12:31:00,1.7017,1.7018,1.7017,1.7017,9000000.0
2008-04-10 12:32:00,1.7017,1.7017,1.70145,1.7017,20300000.0
2008-04-10 12:33:00,1.7017,1.7017,1.70135,1.70145,43100000.0
2008-04-10 12:34:00,1.70145,1.7015,1.70135,1.7014,13400000.0
2008-04-10 12:35:00,1.7014,1.7015,1.7013,1.7013,18700000.0
2008-04-10 12:36:00,1.70135,1.7014,1.7011,1.7012,24200000.0
2008-04-10 12:37:00,1.7012,1.70125,1.701,1.70105,72100000.0
2008-04-10 12:38:00,1.70105,1.7011,1.70065,1.70065,22400000.0
2008-04-10 12:39:00,1.70065,1.7009,1.7003,1.70035,67200000.0
2008-04-10 12:40:00,1.70035,1.7006,1.7002,1.7002,91100000.0
2008-04-10 12:41:00,1.7002,1.7004,1.69995,1.7002,42400000.0
2008-04-10 12:42:00,1.7002,1.70055,1.7002,1.7005,43800000.0
2008-04-10 12:43:00,1.7005,1.70055,1.7004,1.70055,19600000.0
2008-04-10 12:44:00,1.7006,1.70085,1.7005,1.70085,65800000.0
2008-04-10 12:45:00,1.70085,1.70115,1.70075,1.70105,23100000.0
2008-04-10 12:46:00,1.70105,1.70115,1.70095,1.70105,32800000.0
2008-04-10 12:47:00,1.701,1.70105,1.7007,1.70085,53900000.0
2008-04-10 12:48:00,1.70085,1.701,1.7005,1.7005,87600000.0
2008-04-10 12:49:00,1.7005,1.70085,1.7003,1.70065,31000000.0
2008-04-10 12:50:00,1.70065,1.7012,1.70055,1.70115,38700000.0
2008-04-10 12:51:00,1.70115,1.70135,1.70095,1.70115,37800000.0
2008-04-10 12:52:00,1.70115,1.70115,1.7007,1.701,60600000.0
2008-04-10 12:53:00,1.701,1.70115,1.70065,1.70075,55900000.0
2008-04-10 12:54:00,1.70075,1.7008,1.70055,1.7008,17500000.0
2008-04-10 12:55:00,1.7008,1.7008,1.7004,1.7004,25900000.0
2008-04-10 12:56:00,1.7004,1.7009,1.70025,1.7007,61900000.0
2008-04-10 12:57:00,1.7006,1.7008,1.70045,1.7008,42300000.0
2008-04-10 12:58:00,1.7008,1.7008,1.70035,1.70045,45400000.0
2008-04-10 12:59:00,1.70045,1.70045,1.6992,1.6994,38300000.0
2008-04-10 13:00:00,1.6994,1.7,1.6986,1.6994,59200000.0
2008-04-10 13:01:00,1.6994,1.6997,1.6989,1.6995,127000000.0
2008-04-10 13:02:00,1.6995,1.7,1.6995,1.6999,41100000.0
2008-04-10 13:03:00,1.6999,1.7002,1.69945,1.70005,35600000.0
2008-04-10 13:04:00,1.70005,1.7001,1.6998,1.7,17600000.0
2008-04-10 13:05:00,1.70005,1.70035,1.69985,1.70005,39800000.0
2008-04-10 13:06:00,1.70005,1.70055,1.6997,1.70055,44500000.0
2008-04-10 13:07:00,1.7006,1.7012,1.7002,1.7007,53200000.0
2008-04-10 13:08:00,1.7007,1.7009,1.6999,1.70065,59500000.0
2008-04-10 13:09:00,1.7007,1.7011,1.70045,1.7006,56800000.0
2008-04-10 13:10:00,1.70055,1.701,1.70035,1.701,41300000.0
2008-04-10 13:11:00,1.701,1.70165,1.7008,1.7012,45000000.0
2008-04-10 13:12:00,1.7012,1.7012,1.70055,1.70115,47200000.0
2008-04-10 13:13:00,1.70115,1.70315,1.70105,1.7031,39700000.0
2008-04-10 13:14:00,1.7031,1.7032,1.70215,1.70215,52700000.0
2008-04-10 13:15:00,1.70205,1.7028,1.70135,1.7015,51400000.0
2008-04-10 13:16:00,1.7014,1.7026,1.7007,1.70235,50300000.0
2008-04-10 13:17:00,1.7025,1.70305,1.702,1.7023,55000000.0
2008-04-10 13:18:00,1.70245,1.7039,1.7023,1.70305,55700000.0
2008-04-10 13:19:00,1.70305,1.7033,1.7025,1.7027,69800000.0
2008-04-10 13:20:00,1.7027,1.70275,1.7022,1.70225,70400000.0
2008-04-10 13:21:00,1.70225,1.7023,1.7018,1.7023,67700000.0
2008-04-10 13:22:00,1.7023,1.7023,1.70175,1.70185,46000000.0
2008-04-10 13:23:00,1.7018,1.702,1.7017,1.7018,59000000.0
2008-04-10 13:24:00,1.7018,1.7021,1.7017,1.70195,43500000.0
2008-04-10 13:25:00,1.70195,1.702,1.7018,1.7019,25900000.0
2008-04-10 13:26:00,1.7019,1.70195,1.70125,1.7016,32500000.0
2008-04-10 13:27:00,1.7016,1.70205,1.7016,1.70185,14600000.0
2008-04-10 13:28:00,1.7018,1.7023,1.70175,1.70175,48600000.0
2008-04-10 13:29:00,1.70175,1.7023,1.70155,1.70155,41500000.0
2008-04-10 13:30:00,1.7017,1.70215,1.7016,1.7016,75200000.0
2008-04-10 13:31:00,1.7016,1.7018,1.70135,1.70165,74000000.0
2008-04-10 13:32:00,1.7016,1.70165,1.7009,1.7009,23700000.0
2008-04-10 13:33:00,1.70095,1.70115,1.70055,1.70055,26600000.0
2008-04-10 13:34:00,1.70055,1.7008,1.70015,1.7005,33400000.0
2008-04-10 13:35:00,1.7005,1.70095,1.7005,1.7009,30000000.0
2008-04-10 13:36:00,1.7009,1.70125,1.70085,1.70115,21000000.0
2008-04-10 13:37:00,1.70115,1.7012,1.70065,1.70075,26000000.0
2008-04-10 13:38:00,1.70075,1.701,1.7006,1.7008,44700000.0
2008-04-10 13:39:00,1.7008,1.7008,1.6999,1.6999,80300000.0
2008-04-10 13:40:00,1.6999,1.7003,1.69985,1.6999,48000000.0
2008-04-10 13:41:00,1.6999,1.701,1.69975,1.701,54300000.0
2008-04-10 13:42:00,1.701,1.7021,1.70055,1.70155,61000000.0
2008-04-10 13:43:00,1.7015,1.702,1.70115,1.7015,39900000.0
2008-04-10 13:44:00,1.7015,1.70165,1.7009,1.7009,474000000.0
2008-04-10 13:45:00,1.7009,1.7027,1.7009,1.7027,723600000.0
2008-04-10 13:46:00,1.7027,1.70295,1.7018,1.70195,58000000.0
2008-04-10 13:47:00,1.70215,1.70215,1.70185,1.7019,35800000.0
2008-04-10 13:48:00,1.7019,1.70195,1.70125,1.70125,51000000.0
2008-04-10 13:49:00,1.70125,1.70145,1.7012,1.7013,35000000.0
2008-04-10 13:50:00,1.7013,1.7014,1.70095,1.70105,44300000.0
2008-04-10 13:51:00,1.701,1.701,1.7006,1.7008,37500000.0
2008-04-10 13:52:00,1.7008,1.7011,1.7007,1.7009,33800000.0
2008-04-10 13:53:00,1.70085,1.701,1.7008,1.7009,27400000.0
2008-04-10 13:54:00,1.7009,1.7011,1.7008,1.70095,25800000.0
2008-04-10 13:55:00,1.70095,1.70115,1.7009,1.7011,27900000.0
2008-04-10 13:56:00,1.7012,1.7012,1.70105,1.70115,27000000.0
2008-04-10 13:57:00,1.70115,1.70115,1.7009,1.701,39700000.0
2008-04-10 13:58:00,1.701,1.7015,1.701,1.7014,67300000.0
2008-04-10 13:59:00,1.7014,1.7015,1.701,1.70105,85200000.0
2008-04-10 14:00:00,1.70105,1.70145,1.701,1.70125,88100000.0
2008-04-10 14:01:00,1.70125,1.70155,1.70115,1.70135,69400000.0
2008-04-10 14:02:00,1.70135,1.7018,1.70115,1.7018,63700000.0
2008-04-10 14:03:00,1.7018,1.7018,1.7015,1.70155,45100000.0
2008-04-10 14:04:00,1.7015,1.7017,1.7013,1.7017,32600000.0
2008-04-10 14:05:00,1.7017,1.70205,1.70155,1.70185,60300000.0
2008-04-10 14:06:00,1.70195,1.7021,1.7013,1.7016,48200000.0
2008-04-10 14:07:00,1.7016,1.7016,1.70115,1.7013,34300000.0
2008-04-10 14:08:00,1.7013,1.70135,1.7007,1.7013,42100000.0
2008-04-10 14:09:00,1.70135,1.7014,1.7011,1.7013,32800000.0
2008-04-10 14:10:00,1.70125,1.70195,1.7012,1.7019,52400000.0
2008-04-10 14:11:00,1.7019,1.7019,1.70135,1.7015,28100000.0
2008-04-10 14:12:00,1.7016,1.7016,1.7011,1.70125,48400000.0
2008-04-10 14:13:00,1.7013,1.70175,1.70115,1.7017,28900000.0
2008-04-10 14:14:00,1.7017,1.70215,1.7012,1.70125,47800000.0
2008-04-10 14:15:00,1.7014,1.70185,1.7011,1.70125,55100000.0
2008-04-10 14:16:00,1.7013,1.7018,1.7013,1.70155,36500000.0
2008-04-10 14:17:00,1.70155,1.70215,1.70145,1.70195,30500000.0
2008-04-10 14:18:00,1.70195,1.7023,1.7019,1.7022,47000000.0
2008-04-10 14:19:00,1.7023,1.7026,1.7021,1.7021,47600000.0
2008-04-10 14:20:00,1.7021,1.7028,1.7021,1.70265,61100000.0
2008-04-10 14:21:00,1.70265,1.70275,1.7024,1.70255,63600000.0
2008-04-10 14:22:00,1.70255,1.70285,1.70235,1.70235,65000000.0
2008-04-10 14:23:00,1.7022,1.70225,1.7018,1.70225,63600000.0
2008-04-10 14:24:00,1.70225,1.7024,1.7018,1.7018,62200000.0
2008-04-10 14:25:00,1.7018,1.7019,1.7016,1.7018,71800000.0
2008-04-10 14:26:00,1.7018,1.7019,1.7009,1.7011,49800000.0
2008-04-10 14:27:00,1.70115,1.70205,1.7011,1.7016,55400000.0
2008-04-10 14:28:00,1.70165,1.7019,1.7016,1.7016,35700000.0
2008-04-10 14:29:00,1.7016,1.7016,1.6999,1.7002,259800000.0
2008-04-10 14:30:00,1.7002,1.7012,1.6996,1.70075,221100000.0
2008-04-10 14:31:00,1.70075,1.7019,1.7002,1.7004,73700000.0
2008-04-10 14:32:00,1.7004,1.7005,1.69985,1.70015,63300000.0
2008-04-10 14:33:00,1.70005,1.7003,1.6996,1.70015,81600000.0
2008-04-10 14:34:00,1.70015,1.7004,1.6998,1.7003,73200000.0
2008-04-10 14:35:00,1.7003,1.7005,1.7,1.7005,93500000.0
2008-04-10 14:36:00,1.7005,1.7011,1.7003,1.7007,79000000.0
2008-04-10 14:37:00,1.7007,1.7009,1.69985,1.7002,77900000.0
2008-04-10 14:38:00,1.7002,1.7006,1.69975,1.7002,71700000.0
2008-04-10 14:39:00,1.70015,1.7002,1.69965,1.7,63800000.0
2008-04-10 14:40:00,1.7,1.7001,1.6992,1.69995,66500000.0
2008-04-10 14:41:00,1.69995,1.7005,1.6992,1.6998,72700000.0
2008-04-10 14:42:00,1.6999,1.7,1.6978,1.69945,102600000.0
2008-04-10 14:43:00,1.69935,1.69975,1.69905,1.6996,69200000.0
2008-04-10 14:44:00,1.6996,1.6998,1.6993,1.69965,65600000.0
2008-04-10 14:45:00,1.6996,1.6996,1.69805,1.6986,153400000.0
2008-04-10 14:46:00,1.6986,1.699,1.69845,1.69875,93100000.0
2008-04-10 14:47:00,1.69875,1.69905,1.69865,1.6989,101100000.0
2008-04-10 14:48:00,1.699,1.699,1.6982,1.6983,67600000.0
2008-04-10 14:49:00,1.6983,1.69855,1.69715,1.69715,167799999.0
2008-04-10 14:50:00,1.69715,1.69735,1.6966,1.6972,116400000.0
2008-04-10 14:51:00,1.6972,1.6972,1.69645,1.6969,72800000.0
2008-04-10 14:52:00,1.6969,1.6975,1.6965,1.69715,75400000.0
2008-04-10 14:53:00,1.69715,1.698,1.69705,1.6978,76800000.0
2008-04-10 14:54:00,1.6978,1.6986,1.6978,1.6985,92100000.0
2008-04-10 14:55:00,1.6985,1.6987,1.6977,1.6977,86400000.0
2008-04-10 14:56:00,1.6977,1.69795,1.6975,1.6979,83700000.0
2008-04-10 14:57:00,1.6979,1.698,1.69765,1.6977,76100000.0
2008-04-10 14:58:00,1.69775,1.6979,1.6977,1.6979,66900000.0
2008-04-10 14:59:00,1.6979,1.698,1.6977,1.6978,48700000.0
2008-04-10 15:00:00,1.6978,1.6978,1.69735,1.6976,57900000.0
2008-04-10 15:01:00,1.6976,1.6981,1.6973,1.6978,85700000.0
2008-04-10 15:02:00,1.6978,1.6982,1.6976,1.6982,52600000.0
2008-04-10 15:03:00,1.6982,1.6987,1.69815,1.6985,46600000.0
2008-04-10 15:04:00,1.6985,1.69915,1.69825,1.69915,47100000.0
2008-04-10 15:05:00,1.69915,1.69925,1.69875,1.699,46500000.0
2008-04-10 15:06:00,1.69905,1.69905,1.69855,1.699,47800000.0
2008-04-10 15:07:00,1.699,1.6992,1.69865,1.6989,52000000.0
2008-04-10 15:08:00,1.6989,1.6995,1.6989,1.69915,26800000.0
2008-04-10 15:09:00,1.69905,1.69935,1.6988,1.699,30300000.0
2008-04-10 15:10:00,1.6992,1.6993,1.6981,1.69825,57600000.0
2008-04-10 15:11:00,1.69825,1.6988,1.69745,1.6976,51200000.0
2008-04-10 15:12:00,1.6976,1.6976,1.69695,1.6973,61000000.0
2008-04-10 15:13:00,1.6973,1.69805,1.6972,1.69785,78600000.0
2008-04-10 15:14:00,1.69785,1.69815,1.69745,1.6975,36900000.0
2008-04-10 15:15:00,1.6975,1.6979,1.6975,1.6977,62500000.0
2008-04-10 15:16:00,1.6977,1.6983,1.6975,1.6976,60300000.0
2008-04-10 15:17:00,1.6976,1.6977,1.69695,1.6973,56600000.0
2008-04-10 15:18:00,1.6973,1.6977,1.6971,1.6972,49600000.0
2008-04-10 15:19:00,1.6972,1.6973,1.6968,1.69715,40400000.0
2008-04-10 15:20:00,1.69715,1.6975,1.6966,1.6968,50900000.0
2008-04-10 15:21:00,1.6968,1.6973,1.6966,1.6969,48400000.0
2008-04-10 15:22:00,1.69695,1.69735,1.69695,1.697,41200000.0
2008-04-10 15:23:00,1.697,1.6972,1.6969,1.6972,40200000.0
2008-04-10 15:24:00,1.6972,1.69725,1.69665,1.6969,43400000.0
2008-04-10 15:25:00,1.6969,1.69715,1.6966,1.6969,37200000.0
2008-04-10 15:26:00,1.6969,1.69695,1.69615,1.69645,23000000.0
2008-04-10 15:27:00,1.69655,1.69655,1.6963,1.6963,31600000.0
2008-04-10 15:28:00,1.6962,1.6965,1.6962,1.6963,22400000.0
2008-04-10 15:29:00,1.6963,1.6965,1.6962,1.69635,40800000.0
2008-04-10 15:30:00,1.69635,1.69655,1.6957,1.69635,42600000.0
2008-04-10 15:31:00,1.69645,1.69725,1.69645,1.69695,38600000.0
2008-04-10 15:32:00,1.69695,1.6977,1.69695,1.69765,58100000.0
2008-04-10 15:33:00,1.6977,1.6985,1.6975,1.6984,45300000.0
2008-04-10 15:34:00,1.6984,1.6986,1.6981,1.69845,37400000.0
2008-04-10 15:35:00,1.69845,1.69875,1.6981,1.69835,72100000.0
2008-04-10 15:36:00,1.6984,1.6984,1.6979,1.698,64100000.0
2008-04-10 15:37:00,1.698,1.6981,1.6977,1.6979,37800000.0
2008-04-10 15:38:00,1.6979,1.698,1.6976,1.6979,69300000.0
2008-04-10 15:39:00,1.6979,1.69845,1.697,1.69845,65600000.0
2008-04-10 15:40:00,1.69845,1.69885,1.69845,1.69885,34100000.0
2008-04-10 15:41:00,1.6989,1.69895,1.6975,1.6982,65800000.0
2008-04-10 15:42:00,1.69825,1.69855,1.69735,1.6975,49300000.0
2008-04-10 15:43:00,1.6975,1.6981,1.6975,1.69785,51400000.0
2008-04-10 15:44:00,1.6979,1.6982,1.6974,1.6981,69700000.0
2008-04-10 15:45:00,1.6981,1.6991,1.6977,1.6983,247200000.0
2008-04-10 15:46:00,1.6983,1.6986,1.69805,1.69845,170900000.0
2008-04-10 15:47:00,1.6984,1.699,1.69815,1.6986,161000000.0
2008-04-10 15:48:00,1.6986,1.6989,1.6983,1.6985,85500000.0
2008-04-10 15:49:00,1.6983,1.6987,1.6979,1.6986,119700000.0
2008-04-10 15:50:00,1.6987,1.6995,1.6987,1.699,131200000.0
2008-04-10 15:51:00,1.699,1.6995,1.6987,1.6987,154400000.0
2008-04-10 15:52:00,1.6987,1.6987,1.6981,1.69825,111300000.0
2008-04-10 15:53:00,1.6982,1.6985,1.6974,1.6977,165200000.0
2008-04-10 15:54:00,1.6977,1.698,1.6971,1.6974,119300000.0
2008-04-10 15:55:00,1.6975,1.6975,1.6969,1.697,104900000.0
2008-04-10 15:56:00,1.697,1.6975,1.6966,1.6968,132600000.0
2008-04-10 15:57:00,1.6968,1.6973,1.6968,1.69715,74500000.0
2008-04-10 15:58:00,1.6971,1.6984,1.6969,1.6979,89000000.0
2008-04-10 15:59:00,1.6979,1.6991,1.6979,1.6988,92100000.0
2008-04-10 16:00:00,1.6988,1.6991,1.6978,1.6981,101200000.0
2008-04-10 16:01:00,1.6982,1.6986,1.698,1.6986,77800000.0
2008-04-10 16:02:00,1.6986,1.6989,1.6982,1.6989,68200000.0
2008-04-10 16:03:00,1.6989,1.6993,1.6987,1.6987,116800000.0
2008-04-10 16:04:00,1.6987,1.6998,1.6987,1.6996,89400000.0
2008-04-10 16:05:00,1.6996,1.69985,1.6989,1.6993,95800000.0
2008-04-10 16:06:00,1.6993,1.6994,1.6988,1.69905,106800000.0
2008-04-10 16:07:00,1.69905,1.6997,1.6986,1.6992,91600000.0
2008-04-10 16:08:00,1.6991,1.6998,1.6984,1.69855,96600000.0
2008-04-10 16:09:00,1.69855,1.6992,1.6985,1.699,67900000.0
2008-04-10 16:10:00,1.699,1.6995,1.6987,1.69925,86000000.0
2008-04-10 16:11:00,1.69925,1.6995,1.699,1.6992,79000000.0
2008-04-10 16:12:00,1.6992,1.6993,1.6987,1.6989,65400000.0
2008-04-10 16:13:00,1.6989,1.69915,1.6983,1.6983,63100000.0
2008-04-10 16:14:00,1.6983,1.6988,1.6981,1.69825,55000000.0
2008-04-10 16:15:00,1.6983,1.6988,1.6983,1.69855,56200000.0
2008-04-10 16:16:00,1.69855,1.69855,1.6981,1.69835,56500000.0
2008-04-10 16:17:00,1.6983,1.6986,1.6983,1.6985,59300000.0
2008-04-10 16:18:00,1.6985,1.69895,1.6983,1.6989,68500000.0
2008-04-10 16:19:00,1.6989,1.69895,1.6979,1.6987,56700000.0
2008-04-10 16:20:00,1.6987,1.6987,1.69835,1.6986,60000000.0
2008-04-10 16:21:00,1.6986,1.69885,1.6981,1.6982,66400000.0
2008-04-10 16:22:00,1.6982,1.69855,1.6974,1.69755,55500000.0
2008-04-10 16:23:00,1.69755,1.698,1.6975,1.6979,40800000.0
2008-04-10 16:24:00,1.6979,1.69845,1.6978,1.69795,33000000.0
2008-04-10 16:25:00,1.69795,1.69795,1.6974,1.6978,60300000.0
2008-04-10 16:26:00,1.69785,1.6981,1.6976,1.698,67800000.0
2008-04-10 16:27:00,1.698,1.69805,1.6977,1.69785,25000000.0
2008-04-10 16:28:00,1.69785,1.69805,1.69785,1.6979,26900000.0
2008-04-10 16:29:00,1.6979,1.69825,1.6979,1.698,16800000.0
2008-04-10 16:30:00,1.698,1.6981,1.6976,1.6976,34600000.0
2008-04-10 16:31:00,1.6976,1.6979,1.6972,1.69755,55600000.0
2008-04-10 16:32:00,1.69755,1.69895,1.69755,1.6989,40400000.0
2008-04-10 16:33:00,1.6989,1.69945,1.6987,1.6994,54800000.0
2008-04-10 16:34:00,1.6994,1.6996,1.6992,1.6993,44300000.0
2008-04-10 16:35:00,1.6993,1.6998,1.6993,1.69975,55000000.0
2008-04-10 16:36:00,1.69975,1.7,1.69955,1.6996,60000000.0
2008-04-10 16:37:00,1.6996,1.7,1.6991,1.69985,63700000.0
2008-04-10 16:38:00,1.69985,1.70045,1.69965,1.7,70200000.0
2008-04-10 16:39:00,1.7,1.7002,1.6997,1.7001,58700000.0
2008-04-10 16:40:00,1.7001,1.7001,1.6991,1.6991,65900000.0
2008-04-10 16:41:00,1.6991,1.6992,1.6987,1.6991,60100000.0
2008-04-10 16:42:00,1.6991,1.6994,1.6985,1.6991,64600000.0
2008-04-10 16:43:00,1.699,1.699,1.6978,1.698,62200000.0
2008-04-10 16:44:00,1.698,1.6983,1.69765,1.6979,69900000.0
2008-04-10 16:45:00,1.6979,1.69815,1.6974,1.69775,67700000.0
2008-04-10 16:46:00,1.69775,1.6978,1.6975,1.6976,47500000.0
2008-04-10 16:47:00,1.6976,1.6977,1.6973,1.6973,51200000.0
2008-04-10 16:48:00,1.6973,1.6976,1.6972,1.6973,46100000.0
2008-04-10 16:49:00,1.6973,1.69735,1.6969,1.6969,47700000.0
2008-04-10 16:50:00,1.6969,1.6975,1.69645,1.697,91900000.0
2008-04-10 16:51:00,1.69695,1.697,1.6961,1.6961,76600000.0
2008-04-10 16:52:00,1.6961,1.69655,1.6959,1.6962,67200000.0
2008-04-10 16:53:00,1.6962,1.6963,1.69535,1.69565,70300000.0
2008-04-10 16:54:00,1.69565,1.696,1.69505,1.6952,81500000.0
2008-04-10 16:55:00,1.6952,1.6956,1.6949,1.69505,78500000.0
2008-04-10 16:56:00,1.69505,1.6954,1.6948,1.6952,64600000.0
2008-04-10 16:57:00,1.6952,1.6952,1.6947,1.69505,82900000.0
2008-04-10 16:58:00,1.69505,1.6954,1.69445,1.69505,98100000.0
2008-04-10 16:59:00,1.69505,1.6956,1.694,1.69415,60200000.0
2008-04-10 17:00:00,1.69415,1.69465,1.6941,1.69435,92500000.0
2008-04-10 17:01:00,1.69435,1.6948,1.69405,1.6947,30600000.0
2008-04-10 17:02:00,1.6947,1.6948,1.6945,1.6946,41200000.0
2008-04-10 17:03:00,1.6946,1.69475,1.69435,1.6946,50200000.0
2008-04-10 17:04:00,1.6946,1.69525,1.6946,1.6949,29000000.0
2008-04-10 17:05:00,1.69485,1.695,1.69385,1.6939,44300000.0
2008-04-10 17:06:00,1.6939,1.69425,1.69345,1.69355,34500000.0
2008-04-10 17:07:00,1.69355,1.69425,1.69325,1.69395,48000000.0
2008-04-10 17:08:00,1.694,1.694,1.69265,1.69285,46000000.0
2008-04-10 17:09:00,1.69285,1.6933,1.6925,1.6931,52600000.0
2008-04-10 17:10:00,1.69315,1.6936,1.6929,1.693,49100000.0
2008-04-10 17:11:00,1.6931,1.6931,1.69185,1.6919,62900000.0
2008-04-10 17:12:00,1.6919,1.6923,1.69135,1.6916,61600000.0
2008-04-10 17:13:00,1.6915,1.692,1.69145,1.692,45500000.0
2008-04-10 17:14:00,1.692,1.69255,1.6918,1.69255,76500000.0
2008-04-10 17:15:00,1.69255,1.69255,1.6919,1.69195,59100000.0
2008-04-10 17:16:00,1.69195,1.692,1.6913,1.6915,77500000.0
2008-04-10 17:17:00,1.6915,1.6916,1.6911,1.6911,77600000.0
2008-04-10 17:18:00,1.6911,1.6911,1.68985,1.6902,97100000.0
2008-04-10 17:19:00,1.6902,1.6902,1.68805,1.68855,104900000.0
2008-04-10 17:20:00,1.68855,1.6891,1.6878,1.6883,83400000.0
2008-04-10 17:21:00,1.6881,1.6889,1.68735,1.6885,97100000.0
2008-04-10 17:22:00,1.6885,1.6894,1.6885,1.6893,83200000.0
2008-04-10 17:23:00,1.6893,1.6894,1.6883,1.689,83100000.0
2008-04-10 17:24:00,1.68895,1.6899,1.68885,1.68965,84300000.0
2008-04-10 17:25:00,1.68965,1.6899,1.6894,1.6897,72500000.0
2008-04-10 17:26:00,1.6897,1.6906,1.6895,1.69015,75900000.0
2008-04-10 17:27:00,1.69015,1.6913,1.6901,1.6913,101900000.0
2008-04-10 17:28:00,1.6914,1.6914,1.69005,1.6914,69700000.0
2008-04-10 17:29:00,1.6914,1.6925,1.6914,1.6923,79300000.0
2008-04-10 17:30:00,1.6923,1.69255,1.6921,1.69245,65800000.0
2008-04-10 17:31:00,1.6925,1.6925,1.6919,1.692,46300000.0
2008-04-10 17:32:00,1.692,1.692,1.69105,1.69105,42600000.0
2008-04-10 17:33:00,1.69105,1.6912,1.6907,1.69085,46500000.0
2008-04-10 17:34:00,1.69085,1.691,1.68985,1.6905,71500000.0
2008-04-10 17:35:00,1.6905,1.69075,1.68945,1.69,61800000.0
2008-04-10 17:36:00,1.69,1.6905,1.6897,1.6897,65400000.0
2008-04-10 17:37:00,1.6897,1.6902,1.6896,1.6902,48000000.0
2008-04-10 17:38:00,1.6902,1.6904,1.6896,1.68975,57300000.0
2008-04-10 17:39:00,1.68985,1.6903,1.6894,1.6901,48100000.0
2008-04-10 17:40:00,1.6901,1.69055,1.6901,1.6905,37900000.0
2008-04-10 17:41:00,1.6905,1.69075,1.6895,1.6897,63700000.0
2008-04-10 17:42:00,1.68955,1.6897,1.6893,1.6893,40800000.0
2008-04-10 17:43:00,1.6893,1.68935,1.6883,1.68865,58000000.0
2008-04-10 17:44:00,1.68855,1.6887,1.68795,1.6886,37700000.0
2008-04-10 17:45:00,1.6884,1.6891,1.6882,1.68905,80600000.0
2008-04-10 17:46:00,1.68905,1.6892,1.68855,1.6886,71000000.0
2008-04-10 17:47:00,1.6886,1.6886,1.688,1.68815,81000000.0
2008-04-10 17:48:00,1.68815,1.6889,1.68815,1.6887,91700000.0
2008-04-10 17:49:00,1.6888,1.6893,1.68845,1.6893,87900000.0
2008-04-10 17:50:00,1.6893,1.6893,1.6885,1.6888,65900000.0
2008-04-10 17:51:00,1.6888,1.6892,1.6881,1.6882,84100000.0
2008-04-10 17:52:00,1.688,1.6883,1.68705,1.6872,146400000.0
2008-04-10 17:53:00,1.6872,1.6879,1.6869,1.6879,73000000.0
2008-04-10 17:54:00,1.6879,1.6883,1.68735,1.6881,68400000.0
2008-04-10 17:55:00,1.6882,1.68885,1.6879,1.6882,127600000.0
2008-04-10 17:56:00,1.68815,1.6885,1.6878,1.6882,133100000.0
2008-04-10 17:57:00,1.6882,1.68845,1.6881,1.68845,68200000.0
2008-04-10 17:58:00,1.68845,1.6889,1.6882,1.6886,87900000.0
2008-04-10 17:59:00,1.6886,1.6889,1.6884,1.6884,65300000.0
2008-04-10 18:00:00,1.6884,1.6889,1.6883,1.6886,74500000.0
2008-04-10 18:01:00,1.6885,1.6886,1.6878,1.68805,37400000.0
2008-04-10 18:02:00,1.68805,1.6882,1.6875,1.688,48200000.0
2008-04-10 18:03:00,1.688,1.6887,1.688,1.68855,62500000.0
2008-04-10 18:04:00,1.6886,1.68925,1.6886,1.6891,69200000.0
2008-04-10 18:05:00,1.6891,1.6891,1.6885,1.6888,36100000.0
2008-04-10 18:06:00,1.6888,1.689,1.6885,1.68895,38400000.0
2008-04-10 18:07:00,1.68895,1.6893,1.68895,1.6893,55000000.0
2008-04-10 18:08:00,1.6893,1.6894,1.6892,1.6893,25000000.0
2008-04-10 18:09:00,1.6893,1.6894,1.68895,1.6894,58700000.0
2008-04-10 18:10:00,1.6894,1.6907,1.6894,1.6907,85300000.0
2008-04-10 18:11:00,1.6907,1.6908,1.69025,1.6904,59900000.0
2008-04-10 18:12:00,1.6904,1.6905,1.69,1.6902,46600000.0
2008-04-10 18:13:00,1.6903,1.6905,1.6901,1.6905,61400000.0
2008-04-10 18:14:00,1.6905,1.6907,1.69,1.6906,57900000.0
2008-04-10 18:15:00,1.6906,1.69065,1.6902,1.6903,62600000.0
2008-04-10 18:16:00,1.6903,1.6905,1.6902,1.6902,84700000.0
2008-04-10 18:17:00,1.6902,1.6903,1.69015,1.6903,59900000.0
2008-04-10 18:18:00,1.6903,1.6906,1.6903,1.6906,48100000.0
2008-04-10 18:19:00,1.6906,1.6908,1.6906,1.69075,32300000.0
2008-04-10 18:20:00,1.69075,1.69075,1.68985,1.69,46800000.0
2008-04-10 18:21:00,1.69,1.69,1.6898,1.6899,34300000.0
2008-04-10 18:22:00,1.6899,1.69,1.6893,1.6893,34000000.0
2008-04-10 18:23:00,1.6893,1.6894,1.68895,1.68935,49900000.0
2008-04-10 18:24:00,1.6893,1.68955,1.68925,1.6893,23800000.0
2008-04-10 18:25:00,1.6893,1.6898,1.68925,1.6898,40000000.0
2008-04-10 18:26:00,1.6898,1.6898,1.68955,1.68955,27200000.0
2008-04-10 18:27:00,1.68955,1.68965,1.6893,1.6893,63400000.0
2008-04-10 18:28:00,1.6893,1.68945,1.6892,1.6894,46400000.0
2008-04-10 18:29:00,1.6894,1.68945,1.68825,1.68825,48000000.0
2008-04-10 18:30:00,1.68825,1.6886,1.6881,1.6882,33300000.0
2008-04-10 18:31:00,1.6882,1.6886,1.688,1.6886,50000000.0
2008-04-10 18:32:00,1.6886,1.6886,1.6881,1.6881,43600000.0
2008-04-10 18:33:00,1.6881,1.6888,1.6879,1.6885,52400000.0
2008-04-10 18:34:00,1.6885,1.6886,1.6882,1.6883,41500000.0
2008-04-10 18:35:00,1.6883,1.6884,1.6881,1.6883,41100000.0
2008-04-10 18:36:00,1.6883,1.6884,1.687,1.687,66100000.0
2008-04-10 18:37:00,1.68715,1.68795,1.6869,1.6875,45700000.0
2008-04-10 18:38:00,1.6876,1.688,1.6876,1.6879,71700000.0
2008-04-10 18:39:00,1.6879,1.6884,1.68775,1.6884,64300000.0
2008-04-10 18:40:00,1.6884,1.6889,1.6882,1.6882,54200000.0
2008-04-10 18:41:00,1.6882,1.6885,1.6881,1.68835,53900000.0
2008-04-10 18:42:00,1.68835,1.6886,1.68825,1.68835,41400000.0
2008-04-10 18:43:00,1.68835,1.68835,1.6877,1.6877,47000000.0
2008-04-10 18:44:00,1.6877,1.688,1.68755,1.6878,39900000.0
2008-04-10 18:45:00,1.6878,1.6882,1.6875,1.6882,41600000.0
2008-04-10 18:46:00,1.6882,1.6889,1.68805,1.6889,59400000.0
2008-04-10 18:47:00,1.6889,1.6894,1.6886,1.6892,56600000.0
2008-04-10 18:48:00,1.6892,1.6898,1.6888,1.6896,62800000.0
2008-04-10 18:49:00,1.6896,1.69005,1.6895,1.69,52000000.0
2008-04-10 18:50:00,1.69,1.6902,1.6899,1.6901,45000000.0
2008-04-10 18:51:00,1.6901,1.6903,1.6897,1.6902,50100000.0
2008-04-10 18:52:00,1.6902,1.6907,1.6902,1.69035,62700000.0
2008-04-10 18:53:00,1.69035,1.6904,1.69,1.69,36800000.0
2008-04-10 18:54:00,1.69,1.6901,1.6897,1.6901,36100000.0
2008-04-10 18:55:00,1.6901,1.6902,1.69,1.69,23800000.0
2008-04-10 18:56:00,1.69,1.6901,1.6898,1.6901,35200000.0
2008-04-10 18:57:00,1.6902,1.6905,1.6899,1.69035,60000000.0
2008-04-10 18:58:00,1.6904,1.6905,1.6899,1.6903,40200000.0
2008-04-10 18:59:00,1.6903,1.6906,1.6901,1.69045,41300000.0
2008-04-10 19:00:00,1.69045,1.6905,1.6901,1.6902,41000000.0
2008-04-10 19:01:00,1.69025,1.69035,1.69,1.69,56600000.0
2008-04-10 19:02:00,1.69,1.6902,1.69,1.69,55800000.0
2008-04-10 19:03:00,1.6899,1.6901,1.68975,1.69,43900000.0
2008-04-10 19:04:00,1.69005,1.6902,1.69,1.6901,34700000.0
2008-04-10 19:05:00,1.6901,1.69025,1.6897,1.6901,29600000.0
2008-04-10 19:06:00,1.6901,1.69015,1.6894,1.68955,29800000.0
2008-04-10 19:07:00,1.68955,1.68955,1.689,1.6891,34100000.0
2008-04-10 19:08:00,1.6891,1.6896,1.6891,1.6895,150700000.0
2008-04-10 19:09:00,1.6895,1.6895,1.6892,1.6892,94300000.0
2008-04-10 19:10:00,1.6892,1.68975,1.6892,1.68975,25400000.0
2008-04-10 19:11:00,1.68975,1.68975,1.68955,1.6897,13000000.0
2008-04-10 19:12:00,1.6897,1.6898,1.6897,1.6897,6400000.0
2008-04-10 19:13:00,1.6897,1.6897,1.68875,1.68915,21200000.0
2008-04-10 19:14:00,1.68915,1.6895,1.689,1.68925,17400000.0
2008-04-10 19:15:00,1.68925,1.6897,1.68925,1.68955,26000000.0
2008-04-10 19:16:00,1.68955,1.6896,1.68945,1.68955,9600000.0
2008-04-10 19:17:00,1.68955,1.6901,1.68955,1.68995,14400000.0
2008-04-10 19:18:00,1.68995,1.6901,1.6899,1.6901,18600000.0
2008-04-10 19:19:00,1.6901,1.6901,1.68995,1.68995,9400000.0
2008-04-10 19:20:00,1.68995,1.69015,1.68995,1.69015,8200000.0
2008-04-10 19:21:00,1.69015,1.6904,1.69005,1.69005,14200000.0
2008-04-10 19:22:00,1.69005,1.69015,1.6897,1.6899,13200000.0
2008-04-10 19:23:00,1.6899,1.6904,1.6899,1.6903,12400000.0
2008-04-10 19:24:00,1.6903,1.69035,1.6899,1.69015,21200000.0
2008-04-10 19:25:00,1.69015,1.6902,1.68995,1.6901,12200000.0
2008-04-10 19:26:00,1.6901,1.6901,1.6895,1.6896,29000000.0
2008-04-10 19:27:00,1.6897,1.6898,1.6895,1.6896,41800000.0
2008-04-10 19:28:00,1.68965,1.68985,1.6896,1.68985,14400000.0
2008-04-10 19:29:00,1.68985,1.68985,1.68975,1.6898,7400000.0
2008-04-10 19:30:00,1.6898,1.6899,1.6897,1.6897,12600000.0
2008-04-10 19:31:00,1.6897,1.68975,1.6895,1.6895,10400000.0
2008-04-10 19:32:00,1.6895,1.6895,1.68905,1.6891,11400000.0
2008-04-10 19:33:00,1.6891,1.6891,1.6884,1.68845,22800000.0
2008-04-10 19:34:00,1.68845,1.689,1.6881,1.689,25500000.0
2008-04-10 19:35:00,1.6892,1.6895,1.6889,1.6892,45600000.0
2008-04-10 19:36:00,1.6892,1.6893,1.68865,1.68865,31600000.0
2008-04-10 19:37:00,1.68865,1.689,1.68865,1.6887,31800000.0
2008-04-10 19:38:00,1.6887,1.689,1.6882,1.689,32800000.0
2008-04-10 19:39:00,1.689,1.68975,1.689,1.68975,18400000.0
2008-04-10 19:40:00,1.68975,1.68975,1.6894,1.6894,17400000.0
2008-04-10 19:41:00,1.6894,1.6898,1.6894,1.6898,17600000.0
2008-04-10 19:42:00,1.6898,1.6898,1.6896,1.6897,14000000.0
2008-04-10 19:43:00,1.6897,1.6897,1.689,1.689,36000000.0
2008-04-10 19:44:00,1.689,1.6891,1.6887,1.689,47200000.0
2008-04-10 19:45:00,1.689,1.6898,1.689,1.689,43600000.0
2008-04-10 19:46:00,1.689,1.6891,1.6887,1.689,49600000.0
2008-04-10 19:47:00,1.689,1.6894,1.6888,1.6893,33200000.0
2008-04-10 19:48:00,1.6893,1.6893,1.6887,1.689,30000000.0
2008-04-10 19:49:00,1.689,1.6891,1.6884,1.6889,58800000.0
2008-04-10 19:50:00,1.6889,1.689,1.6878,1.6878,68100000.0
2008-04-10 19:51:00,1.6878,1.6883,1.6876,1.6876,59800000.0
2008-04-10 19:52:00,1.6876,1.688,1.6876,1.688,39600000.0
2008-04-10 19:53:00,1.688,1.6885,1.6879,1.6885,45100000.0
2008-04-10 19:54:00,1.6885,1.6889,1.6885,1.6888,40800000.0
2008-04-10 19:55:00,1.6888,1.6888,1.6886,1.6887,26800000.0
2008-04-10 19:56:00,1.6887,1.6887,1.6882,1.6882,34000000.0
2008-04-10 19:57:00,1.6882,1.6884,1.6876,1.6878,44800000.0
2008-04-10 19:58:00,1.6878,1.6878,1.6875,1.6875,26000000.0
2008-04-10 19:59:00,1.6875,1.6886,1.6872,1.6886,71200000.0
2008-04-10 20:00:00,1.6886,1.6886,1.688,1.688,45600000.0
2008-04-10 20:01:00,1.688,1.6882,1.6879,1.68805,34400000.0
2008-04-10 20:02:00,1.6881,1.68825,1.6879,1.688,26000000.0
2008-04-10 20:03:00,1.688,1.6886,1.688,1.6883,35000000.0
2008-04-10 20:04:00,1.6883,1.6886,1.68755,1.6876,35200000.0
2008-04-10 20:05:00,1.6876,1.6886,1.68745,1.6885,49200000.0
2008-04-10 20:06:00,1.6886,1.6886,1.6884,1.6884,15600000.0
2008-04-10 20:07:00,1.6884,1.6885,1.6883,1.6885,17800000.0
2008-04-10 20:08:00,1.6885,1.6887,1.6884,1.6887,31600000.0
2008-04-10 20:09:00,1.6887,1.6887,1.6885,1.6887,28000000.0
2008-04-10 20:10:00,1.6887,1.6887,1.6876,1.6878,47200000.0
2008-04-10 20:11:00,1.6878,1.6878,1.6872,1.6876,49200000.0
2008-04-10 20:12:00,1.6876,1.6876,1.6873,1.6874,55000000.0
2008-04-10 20:13:00,1.6875,1.68835,1.6874,1.6882,40800000.0
2008-04-10 20:14:00,1.6881,1.6883,1.688,1.68825,33000000.0
2008-04-10 20:15:00,1.68825,1.6891,1.6881,1.6889,48400000.0
2008-04-10 20:16:00,1.6889,1.68915,1.6889,1.6891,47200000.0
2008-04-10 20:17:00,1.6891,1.6893,1.68835,1.68845,28200000.0
2008-04-10 20:18:00,1.68855,1.6886,1.68755,1.6878,22600000.0
2008-04-10 20:19:00,1.6878,1.6879,1.68755,1.68755,8600000.0
2008-04-10 20:20:00,1.68755,1.68755,1.6873,1.68735,8200000.0
2008-04-10 20:21:00,1.68735,1.6876,1.6873,1.6876,23600000.0
2008-04-10 20:22:00,1.6876,1.6882,1.6876,1.6882,30600000.0
2008-04-10 20:23:00,1.6882,1.6887,1.6882,1.6887,31400000.0
2008-04-10 20:24:00,1.6887,1.6888,1.68805,1.6883,33600000.0
2008-04-10 20:25:00,1.6883,1.68915,1.6883,1.6889,61600000.0
2008-04-10 20:26:00,1.6889,1.68945,1.6889,1.6892,44800000.0
2008-04-10 20:27:00,1.6892,1.68995,1.6891,1.6894,62300000.0
2008-04-10 20:28:00,1.6894,1.6896,1.6894,1.6896,26600000.0
2008-04-10 20:29:00,1.6896,1.6898,1.6894,1.6898,37000000.0
2008-04-10 20:30:00,1.6898,1.6901,1.6895,1.69005,39600000.0
2008-04-10 20:31:00,1.69005,1.6903,1.6898,1.6898,66200000.0
2008-04-10 20:32:00,1.6898,1.69,1.6895,1.6895,58400000.0
2008-04-10 20:33:00,1.6895,1.69015,1.6895,1.69,55500000.0
2008-04-10 20:34:00,1.69,1.6901,1.6891,1.6891,63200000.0
2008-04-10 20:35:00,1.6891,1.6891,1.6883,1.6883,61800000.0
2008-04-10 20:36:00,1.6883,1.68835,1.6878,1.68795,53100000.0
2008-04-10 20:37:00,1.68795,1.68845,1.68795,1.6883,26800000.0
2008-04-10 20:38:00,1.6884,1.6885,1.6883,1.6884,24000000.0
2008-04-10 20:39:00,1.6885,1.6885,1.6878,1.68805,30200000.0
2008-04-10 20:40:00,1.68805,1.6886,1.688,1.6886,36000000.0
2008-04-10 20:41:00,1.6886,1.689,1.6886,1.6889,35800000.0
2008-04-10 20:42:00,1.6889,1.6889,1.6884,1.6884,39800000.0
2008-04-10 20:43:00,1.6884,1.6884,1.688,1.688,38800000.0
2008-04-10 20:44:00,1.688,1.6883,1.688,1.6882,18800000.0
2008-04-10 20:45:00,1.6882,1.6882,1.6878,1.6878,36800000.0
2008-04-10 20:46:00,1.6878,1.6881,1.6878,1.6881,24000000.0
2008-04-10 20:47:00,1.6881,1.6882,1.6879,1.6882,19000000.0
2008-04-10 20:48:00,1.6882,1.6888,1.6882,1.6887,29800000.0
2008-04-10 20:49:00,1.6888,1.6891,1.6882,1.6884,66400000.0
2008-04-10 20:50:00,1.6884,1.6888,1.6883,1.68865,40500000.0
2008-04-10 20:51:00,1.6886,1.6886,1.688,1.6884,43000000.0
2008-04-10 20:52:00,1.6884,1.6886,1.6882,1.6882,41800000.0
2008-04-10 20:53:00,1.6882,1.6884,1.6881,1.68815,21400000.0
2008-04-10 20:54:00,1.68815,1.6883,1.688,1.6882,36800000.0
2008-04-10 20:55:00,1.6882,1.68825,1.68805,1.6882,20600000.0
2008-04-10 20:56:00,1.6882,1.68855,1.68805,1.6884,28000000.0
2008-04-10 20:57:00,1.6884,1.6884,1.6878,1.688,43200000.0
2008-04-10 20:58:00,1.688,1.688,1.68745,1.68775,31600000.0
2008-04-10 20:59:00,1.6878,1.6884,1.6875,1.6877,57400000.0
2008-04-10 21:00:00,1.6877,1.6877,1.6873,1.6873,24000000.0
2008-04-10 21:01:00,1.6873,1.6878,1.6869,1.68705,36800000.0
2008-04-10 21:02:00,1.68705,1.6873,1.68685,1.6873,26400000.0
2008-04-10 21:03:00,1.68725,1.68725,1.6869,1.6872,43100000.0
2008-04-10 21:04:00,1.6872,1.6872,1.6872,1.6872,15200000.0
2008-04-10 21:05:00,1.6872,1.6873,1.6869,1.6869,33400000.0
2008-04-10 21:06:00,1.6869,1.6869,1.6867,1.6869,23100000.0
2008-04-10 21:07:00,1.6869,1.6872,1.6869,1.687,32000000.0
2008-04-10 21:08:00,1.687,1.687,1.6869,1.6869,15800000.0
2008-04-10 21:09:00,1.6869,1.68695,1.6866,1.6869,16100000.0
2008-04-10 21:10:00,1.6869,1.68705,1.6869,1.687,23100000.0
2008-04-10 21:11:00,1.687,1.6875,1.6868,1.6875,34600000.0
2008-04-10 21:12:00,1.6875,1.6879,1.6874,1.6879,27800000.0
2008-04-10 21:13:00,1.6879,1.6879,1.68775,1.68775,12500000.0
2008-04-10 21:14:00,1.68775,1.68805,1.68775,1.68795,13000000.0
2008-04-10 21:15:00,1.68795,1.68805,1.6877,1.6877,20000000.0
2008-04-10 21:16:00,1.6877,1.6877,1.68735,1.6875,19200000.0
2008-04-10 21:17:00,1.6875,1.6875,1.6871,1.6873,26700000.0
2008-04-10 21:18:00,1.6873,1.6873,1.6871,1.6871,15800000.0
2008-04-10 21:19:00,1.6871,1.6872,1.687,1.6871,15600000.0
2008-04-10 21:20:00,1.6871,1.68735,1.6871,1.68735,12800000.0
2008-04-10 21:21:00,1.68735,1.6875,1.6872,1.6872,20000000.0
2008-04-10 21:22:00,1.6872,1.6872,1.6872,1.6872,12400000.0
2008-04-10 21:23:00,1.6872,1.6875,1.687,1.6871,35200000.0
2008-04-10 21:24:00,1.6872,1.6873,1.6866,1.6866,18000000.0
2008-04-10 21:25:00,1.68665,1.6874,1.68665,1.6873,46700000.0
2008-04-10 21:26:00,1.6873,1.6874,1.6872,1.6873,40000000.0
2008-04-10 21:27:00,1.6873,1.68735,1.6872,1.68735,15800000.0
2008-04-10 21:28:00,1.68745,1.68745,1.6873,1.68735,8200000.0
2008-04-10 21:29:00,1.68735,1.6876,1.68735,1.68735,18000000.0
2008-04-10 21:30:00,1.68735,1.6877,1.6873,1.6877,34200000.0
2008-04-10 21:31:00,1.6877,1.6889,1.6877,1.68865,37700000.0
2008-04-10 21:32:00,1.6887,1.6897,1.68855,1.6893,30700000.0
2008-04-10 21:33:00,1.6893,1.6895,1.6893,1.6895,10000000.0
2008-04-10 21:34:00,1.6895,1.69,1.6894,1.6894,30700000.0
2008-04-10 21:35:00,1.6894,1.68995,1.6894,1.68975,21900000.0
2008-04-10 21:36:00,1.68975,1.69,1.6894,1.6899,44800000.0
2008-04-10 21:37:00,1.6899,1.6901,1.68945,1.6898,35000000.0
2008-04-10 21:38:00,1.6899,1.6902,1.6895,1.6902,48600000.0
2008-04-10 21:39:00,1.6902,1.6902,1.68945,1.68955,55000000.0
2008-04-10 21:40:00,1.68955,1.6899,1.68915,1.6895,35900000.0
2008-04-10 21:41:00,1.6895,1.6898,1.68935,1.6898,15600000.0
2008-04-10 21:42:00,1.6899,1.69025,1.6898,1.69025,18700000.0
2008-04-10 21:43:00,1.69025,1.6903,1.69025,1.6903,6100000.0
2008-04-10 21:44:00,1.69025,1.6903,1.6895,1.68995,12900000.0
2008-04-10 21:45:00,1.68995,1.69025,1.68995,1.69025,8200000.0
2008-04-10 21:46:00,1.69025,1.69025,1.69,1.69,6900000.0
2008-04-10 21:47:00,1.69,1.69,1.6895,1.68975,15800000.0
2008-04-10 21:48:00,1.68975,1.68985,1.68965,1.6898,16300000.0
2008-04-10 21:49:00,1.6898,1.68985,1.6897,1.68985,9000000.0
2008-04-10 21:50:00,1.6898,1.6898,1.6897,1.68975,13600000.0
2008-04-10 21:51:00,1.68975,1.68975,1.6897,1.6897,18600000.0
2008-04-10 21:52:00,1.6897,1.68975,1.6895,1.6895,15600000.0
2008-04-10 21:53:00,1.6895,1.6895,1.6894,1.6895,6800000.0
2008-04-10 21:54:00,1.6895,1.6895,1.6889,1.6889,22400000.0
2008-04-10 21:55:00,1.6889,1.6889,1.6886,1.6887,11400000.0
2008-04-10 21:56:00,1.6886,1.6886,1.6885,1.6885,14800000.0
2008-04-10 21:57:00,1.6885,1.6887,1.6885,1.6887,21600000.0
2008-04-10 21:58:00,1.6887,1.6888,1.68815,1.6885,32000000.0
2008-04-10 21:59:00,1.6885,1.68865,1.6885,1.6886,15000000.0
2008-04-10 22:00:00,1.6886,1.6888,1.6886,1.6887,12000000.0
2008-04-10 22:01:00,1.6887,1.68905,1.68865,1.68905,15200000.0
2008-04-10 22:02:00,1.68905,1.6892,1.6886,1.6891,16900000.0
2008-04-10 22:03:00,1.6891,1.6891,1.68905,1.68905,5400000.0
2008-04-10 22:04:00,1.68905,1.6891,1.689,1.68905,7400000.0
2008-04-10 22:05:00,1.68905,1.68905,1.68865,1.6887,11700000.0
2008-04-10 22:06:00,1.6887,1.6887,1.6886,1.6887,2000000.0
2008-04-10 22:07:00,1.6887,1.6891,1.68855,1.68855,5900000.0
2008-04-10 22:08:00,1.68855,1.6895,1.68855,1.68935,17100000.0
2008-04-10 22:09:00,1.68935,1.68935,1.68885,1.6891,8900000.0
2008-04-10 22:10:00,1.68905,1.6891,1.68895,1.689,7600000.0
2008-04-10 22:11:00,1.689,1.689,1.68885,1.68895,6800000.0
2008-04-10 22:12:00,1.68895,1.6891,1.68895,1.6891,5000000.0
2008-04-10 22:13:00,1.6891,1.6891,1.689,1.68905,2000000.0
2008-04-10 22:14:00,1.689,1.6892,1.689,1.6891,4600000.0
2008-04-10 22:15:00,1.689,1.689,1.68865,1.68875,7800000.0
2008-04-10 22:16:00,1.68875,1.68945,1.68875,1.68945,10300000.0
2008-04-10 22:17:00,1.68935,1.68935,1.6893,1.6893,8400000.0
2008-04-10 22:18:00,1.6893,1.68935,1.6893,1.6893,10000000.0
2008-04-10 22:19:00,1.6893,1.6893,1.68915,1.68915,25800000.0
2008-04-10 22:20:00,1.68915,1.68955,1.68915,1.68955,14000000.0
2008-04-10 22:21:00,1.68965,1.68975,1.6895,1.68965,12900000.0
2008-04-10 22:22:00,1.68965,1.6897,1.68965,1.6897,5300000.0
2008-04-10 22:23:00,1.6897,1.6899,1.6897,1.68985,4000000.0
2008-04-10 22:24:00,1.68985,1.68995,1.6895,1.68995,21100000.0
2008-04-10 22:25:00,1.68995,1.68995,1.68935,1.68935,16800000.0
2008-04-10 22:26:00,1.68935,1.6894,1.68935,1.6894,6900000.0
2008-04-10 22:27:00,1.6894,1.6894,1.68935,1.68935,2800000.0
2008-04-10 22:28:00,1.68935,1.6894,1.6882,1.6886,44100000.0
2008-04-10 22:29:00,1.6886,1.68925,1.6883,1.6892,25700000.0
2008-04-10 22:30:00,1.6892,1.6893,1.689,1.6893,9200000.0
2008-04-10 22:31:00,1.6894,1.6894,1.68915,1.6894,8400000.0
2008-04-10 22:32:00,1.6894,1.6894,1.68925,1.68935,4000000.0
2008-04-10 22:33:00,1.68935,1.6894,1.6893,1.68935,4600000.0
2008-04-10 22:34:00,1.68935,1.6894,1.68925,1.6893,11000000.0
2008-04-10 22:35:00,1.6893,1.6895,1.6892,1.68935,13200000.0
2008-04-10 22:36:00,1.68935,1.6894,1.68925,1.68925,11400000.0
2008-04-10 22:37:00,1.6893,1.68935,1.68925,1.68935,14600000.0
2008-04-10 22:38:00,1.68935,1.68945,1.6893,1.6893,12200000.0
2008-04-10 22:39:00,1.6893,1.68935,1.6886,1.68915,39900000.0
2008-04-10 22:40:00,1.68915,1.68915,1.6888,1.6888,11000000.0
2008-04-10 22:41:00,1.6888,1.6889,1.6886,1.6889,7800000.0
2008-04-10 22:42:00,1.6889,1.68895,1.6889,1.6889,3400000.0
2008-04-10 22:43:00,1.68885,1.68895,1.68885,1.68895,5100000.0
2008-04-10 22:44:00,1.68895,1.68895,1.68895,1.68895,3200000.0
2008-04-10 22:45:00,1.68895,1.689,1.68895,1.689,5000000.0
2008-04-10 22:46:00,1.68895,1.68915,1.68895,1.68915,13600000.0
2008-04-10 22:47:00,1.68915,1.6896,1.68885,1.6896,22400000.0
2008-04-10 22:48:00,1.68965,1.68995,1.6894,1.6897,23000000.0
2008-04-10 22:49:00,1.6897,1.6898,1.6893,1.6894,21800000.0
2008-04-10 22:50:00,1.6894,1.68955,1.6892,1.68925,10700000.0
2008-04-10 22:51:00,1.68925,1.68945,1.68925,1.6894,5400000.0
2008-04-10 22:52:00,1.6894,1.6894,1.68925,1.68925,4000000.0
2008-04-10 22:53:00,1.6893,1.6893,1.6892,1.68925,4200000.0
2008-04-10 22:54:00,1.6893,1.6893,1.68855,1.68855,37900000.0
2008-04-10 22:55:00,1.68865,1.68865,1.68855,1.68855,2600000.0
2008-04-10 22:56:00,1.68855,1.68855,1.68855,1.68855,2000000.0
2008-04-10 22:57:00,1.68855,1.68855,1.68855,1.68855,2400000.0
2008-04-10 22:58:00,1.68855,1.68855,1.688,1.68855,7200000.0
2008-04-10 22:59:00,1.68855,1.6887,1.68855,1.6887,50300000.0
2008-04-10 23:00:00,1.6886,1.6891,1.6886,1.6889,141000000.0
2008-04-10 23:01:00,1.6889,1.689,1.6889,1.689,159800000.0
2008-04-10 23:02:00,1.6889,1.689,1.6888,1.689,131600000.0
2008-04-10 23:03:00,1.6883,1.68885,1.6883,1.68885,142900000.0
2008-04-10 23:04:00,1.68885,1.68885,1.6887,1.68885,116800000.0
2008-04-10 23:05:00,1.68885,1.68885,1.6885,1.6888,85600000.0
2008-04-10 23:06:00,1.6888,1.6888,1.6887,1.6887,244400000.0
2008-04-10 23:07:00,1.6887,1.6888,1.6887,1.6887,311700000.0
2008-04-10 23:08:00,1.6887,1.6887,1.6886,1.6886,208300000.0
2008-04-10 23:09:00,1.6887,1.6888,1.6886,1.6887,240500000.0
2008-04-10 23:10:00,1.6887,1.6888,1.6886,1.6886,159200000.0
2008-04-10 23:11:00,1.6886,1.689,1.6883,1.6884,332400000.0
2008-04-10 23:12:00,1.6884,1.6887,1.6884,1.6887,173100000.0
2008-04-10 23:13:00,1.6884,1.6886,1.6882,1.6886,129300000.0
2008-04-10 23:14:00,1.6886,1.6886,1.68815,1.6884,302700000.0
2008-04-10 23:15:00,1.6884,1.6886,1.6882,1.6886,338000000.0
2008-04-10 23:16:00,1.6885,1.6886,1.6883,1.6884,219000000.0
2008-04-10 23:17:00,1.6884,1.6886,1.6883,1.6885,208600000.0
2008-04-10 23:18:00,1.68835,1.68835,1.68815,1.6882,128900000.0
2008-04-10 23:19:00,1.6884,1.6884,1.68805,1.68815,31000000.0
2008-04-10 23:20:00,1.68815,1.6882,1.688,1.6882,61000000.0
2008-04-10 23:21:00,1.6882,1.6885,1.6881,1.68835,112800000.0
2008-04-10 23:22:00,1.68835,1.6885,1.68835,1.68845,63600000.0
2008-04-10 23:23:00,1.68845,1.68875,1.6884,1.6887,241300000.0
2008-04-10 23:24:00,1.6887,1.6892,1.6886,1.68885,173700000.0
2008-04-10 23:25:00,1.68885,1.6893,1.68885,1.6889,256900000.0
2008-04-10 23:26:00,1.6889,1.6893,1.6887,1.6893,348400000.0
2008-04-10 23:27:00,1.6893,1.6893,1.68905,1.68915,369100000.0
2008-04-10 23:28:00,1.68915,1.6896,1.68915,1.68935,73400000.0
2008-04-10 23:29:00,1.68935,1.68985,1.68925,1.6898,49200000.0
2008-04-10 23:30:00,1.6898,1.6901,1.6897,1.6899,44000000.0
2008-04-10 23:31:00,1.6899,1.6899,1.6898,1.6899,23800000.0
2008-04-10 23:32:00,1.6897,1.6897,1.68915,1.6892,24400000.0
2008-04-10 23:33:00,1.6892,1.6892,1.6892,1.6892,136200000.0
2008-04-10 23:34:00,1.6892,1.6894,1.6892,1.6894,13200000.0
2008-04-10 23:35:00,1.6894,1.6894,1.6894,1.6894,8800000.0
2008-04-10 23:36:00,1.6894,1.6894,1.6892,1.6892,12300000.0
2008-04-10 23:37:00,1.6892,1.6892,1.68875,1.689,37000000.0
2008-04-10 23:38:00,1.689,1.689,1.6889,1.6889,9200000.0
2008-04-10 23:39:00,1.6889,1.6889,1.6889,1.6889,9600000.0
2008-04-10 23:40:00,1.6889,1.6891,1.6889,1.6891,10000000.0
2008-04-10 23:41:00,1.6891,1.6891,1.689,1.689,12000000.0
2008-04-10 23:42:00,1.689,1.6891,1.6889,1.6891,14800000.0
2008-04-10 23:43:00,1.6891,1.6891,1.6889,1.6889,12300000.0
2008-04-10 23:44:00,1.6889,1.689,1.6889,1.689,9600000.0
2008-04-10 23:45:00,1.689,1.689,1.689,1.689,5600000.0
2008-04-10 23:46:00,1.689,1.689,1.689,1.689,1600000.0
2008-04-10 23:47:00,1.689,1.6893,1.689,1.6893,15000000.0
2008-04-10 23:48:00,1.6893,1.6895,1.6891,1.6894,35300000.0
2008-04-10 23:49:00,1.6894,1.6899,1.6893,1.6899,58200000.0
2008-04-10 23:50:00,1.6899,1.6899,1.6898,1.6899,13600000.0
2008-04-10 23:51:00,1.6899,1.6899,1.6899,1.6899,1600000.0
2008-04-10 23:52:00,1.6899,1.6899,1.6897,1.6897,4200000.0
2008-04-10 23:53:00,1.6897,1.6897,1.6897,1.6897,3500000.0
2008-04-10 23:54:00,1.6897,1.68975,1.6895,1.6896,5200000.0
2008-04-10 23:55:00,1.6896,1.6896,1.6895,1.6895,3700000.0
2008-04-10 23:56:00,1.6895,1.6898,1.6895,1.68955,77700000.0
2008-04-10 23:57:00,1.68955,1.6896,1.6893,1.6896,21300000.0
2008-04-10 23:58:00,1.6896,1.6897,1.6896,1.6897,40400000.0
2008-04-10 23:59:00,1.6896,1.6897,1.6894,1.6895,130100000.0
2008-04-11 00:00:00,1.6895,1.6896,1.6895,1.6895,177500000.0
2008-04-11 00:01:00,1.6895,1.6895,1.6895,1.6895,51200000.0
2008-04-11 00:02:00,1.6895,1.6897,1.6893,1.6893,24400000.0
2008-04-11 00:03:00,1.6893,1.6894,1.6893,1.6894,14700000.0
2008-04-11 00:04:00,1.6894,1.6894,1.6891,1.6891,16800000.0
2008-04-11 00:05:00,1.6891,1.6892,1.6891,1.6892,14600000.0
2008-04-11 00:06:00,1.6892,1.6892,1.6891,1.6891,9000000.0
2008-04-11 00:07:00,1.6891,1.6892,1.689,1.689,16700000.0
2008-04-11 00:08:00,1.689,1.6892,1.6889,1.6891,136800000.0
2008-04-11 00:09:00,1.6891,1.6892,1.689,1.6892,220500000.0
2008-04-11 00:10:00,1.6892,1.6892,1.6891,1.6891,285200000.0
2008-04-11 00:11:00,1.6891,1.6891,1.6891,1.6891,73100000.0
2008-04-11 00:12:00,1.6891,1.6891,1.6889,1.6891,106200000.0
2008-04-11 00:13:00,1.6891,1.6891,1.689,1.6891,6000000.0
2008-04-11 00:14:00,1.689,1.6895,1.689,1.6891,159700000.0
2008-04-11 00:15:00,1.6891,1.6892,1.68905,1.6892,44500000.0
2008-04-11 00:16:00,1.6892,1.6893,1.6892,1.6892,6700000.0
2008-04-11 00:17:00,1.6893,1.6894,1.68905,1.6893,21600000.0
2008-04-11 00:18:00,1.6893,1.6894,1.6892,1.6894,14200000.0
2008-04-11 00:19:00,1.6894,1.6894,1.6893,1.6893,6300000.0
2008-04-11 00:20:00,1.6893,1.6894,1.6893,1.6894,10400000.0
2008-04-11 00:21:00,1.6894,1.6895,1.6894,1.6894,24800000.0
2008-04-11 00:22:00,1.6894,1.6894,1.6892,1.6893,28100000.0
2008-04-11 00:23:00,1.6893,1.6894,1.6892,1.6892,27900000.0
2008-04-11 00:24:00,1.6893,1.6894,1.6892,1.6894,18300000.0
2008-04-11 00:25:00,1.6894,1.6895,1.6894,1.6894,7200000.0
2008-04-11 00:26:00,1.6894,1.6894,1.6894,1.6894,19200000.0
2008-04-11 00:27:00,1.6894,1.6897,1.6894,1.6897,25000000.0
2008-04-11 00:28:00,1.6897,1.6897,1.6897,1.6897,3500000.0
2008-04-11 00:29:00,1.6897,1.6897,1.6896,1.6896,8900000.0
2008-04-11 00:30:00,1.6896,1.6897,1.6896,1.6896,8000000.0
2008-04-11 00:31:00,1.6896,1.6902,1.6896,1.6902,32800000.0
2008-04-11 00:32:00,1.6902,1.6903,1.6902,1.6903,4600000.0
2008-04-11 00:33:00,1.6903,1.6903,1.6903,1.6903,1500000.0
2008-04-11 00:34:00,1.6903,1.6903,1.6899,1.6901,6500000.0
2008-04-11 00:35:00,1.69,1.69,1.6894,1.6894,92700000.0
2008-04-11 00:36:00,1.6894,1.6894,1.6894,1.6894,15200000.0
2008-04-11 00:37:00,1.6894,1.6895,1.6893,1.6895,187100000.0
2008-04-11 00:38:00,1.6895,1.6895,1.6892,1.6895,53700000.0
2008-04-11 00:39:00,1.6895,1.6895,1.6894,1.6895,9500000.0
2008-04-11 00:40:00,1.6895,1.6896,1.6893,1.6894,39100000.0
2008-04-11 00:41:00,1.6894,1.6895,1.6893,1.6894,13500000.0
2008-04-11 00:42:00,1.6895,1.6895,1.6894,1.6895,4800000.0
2008-04-11 00:43:00,1.6895,1.6895,1.6894,1.6895,7900000.0
2008-04-11 00:44:00,1.6895,1.6896,1.6894,1.6894,70700000.0
2008-04-11 00:45:00,1.6894,1.6896,1.68925,1.6893,25000000.0
2008-04-11 00:46:00,1.68925,1.6895,1.6892,1.6893,68700000.0
2008-04-11 00:47:00,1.6893,1.6897,1.68925,1.68935,223000000.0
2008-04-11 00:48:00,1.6893,1.6899,1.6893,1.6899,92700000.0
2008-04-11 00:49:00,1.6899,1.6899,1.6899,1.6899,9500000.0
2008-04-11 00:50:00,1.6899,1.6901,1.6898,1.69,22400000.0
2008-04-11 00:51:00,1.69,1.6901,1.6899,1.6899,10300000.0
2008-04-11 00:52:00,1.6899,1.6901,1.6898,1.6898,26700000.0
2008-04-11 00:53:00,1.6898,1.6899,1.6897,1.6898,14300000.0
2008-04-11 00:54:00,1.6898,1.6899,1.68895,1.6891,151100000.0
2008-04-11 00:55:00,1.68905,1.6893,1.68885,1.6889,170000000.0
2008-04-11 00:56:00,1.6889,1.6894,1.6889,1.6891,136900000.0
2008-04-11 00:57:00,1.6891,1.6891,1.6886,1.6888,71900000.0
2008-04-11 00:58:00,1.68875,1.6889,1.68865,1.6888,35800000.0
2008-04-11 00:59:00,1.6888,1.6889,1.6885,1.6889,194000000.0
2008-04-11 01:00:00,1.6889,1.6889,1.6885,1.6889,92900000.0
2008-04-11 01:01:00,1.6889,1.6889,1.6887,1.6889,31000000.0
2008-04-11 01:02:00,1.6889,1.6889,1.6887,1.6888,19500000.0
2008-04-11 01:03:00,1.6888,1.689,1.6888,1.6888,18000000.0
2008-04-11 01:04:00,1.6888,1.6889,1.6888,1.6888,12300000.0
2008-04-11 01:05:00,1.6888,1.6888,1.6888,1.6888,2000000.0
2008-04-11 01:06:00,1.6888,1.6888,1.6888,1.6888,1000000.0
2008-04-11 01:07:00,1.6888,1.6889,1.6888,1.6889,5200000.0
2008-04-11 01:08:00,1.6889,1.6892,1.6888,1.689,118000000.0
2008-04-11 01:09:00,1.689,1.6893,1.6889,1.689,102400000.0
2008-04-11 01:10:00,1.689,1.689,1.6886,1.6886,114000000.0
2008-04-11 01:11:00,1.6886,1.6888,1.6886,1.6887,80200000.0
2008-04-11 01:12:00,1.6887,1.689,1.6887,1.6888,35400000.0
2008-04-11 01:13:00,1.6888,1.6888,1.6886,1.6886,21600000.0
2008-04-11 01:14:00,1.6887,1.6889,1.6887,1.6889,52500000.0
2008-04-11 01:15:00,1.6889,1.6889,1.6888,1.6889,8600000.0
2008-04-11 01:16:00,1.6889,1.689,1.6887,1.6887,47900000.0
2008-04-11 01:17:00,1.6887,1.6889,1.6886,1.6887,40400000.0
2008-04-11 01:18:00,1.6887,1.6893,1.6887,1.6888,99000000.0
2008-04-11 01:19:00,1.6888,1.6891,1.6886,1.6887,50100000.0
2008-04-11 01:20:00,1.6887,1.6889,1.6887,1.6888,46100000.0
2008-04-11 01:21:00,1.6889,1.6892,1.6887,1.6889,20000000.0
2008-04-11 01:22:00,1.6889,1.689,1.6888,1.689,20100000.0
2008-04-11 01:23:00,1.689,1.6891,1.689,1.6891,4100000.0
2008-04-11 01:24:00,1.6891,1.6891,1.689,1.6891,6200000.0
2008-04-11 01:25:00,1.6891,1.6893,1.689,1.6893,18300000.0
2008-04-11 01:26:00,1.6893,1.6893,1.689,1.6891,16700000.0
2008-04-11 01:27:00,1.6891,1.6892,1.6887,1.6889,33800000.0
2008-04-11 01:28:00,1.689,1.6891,1.6886,1.6888,29800000.0
2008-04-11 01:29:00,1.6888,1.6891,1.6888,1.6889,26400000.0
2008-04-11 01:30:00,1.6889,1.6891,1.6888,1.6889,26500000.0
2008-04-11 01:31:00,1.6889,1.6892,1.6887,1.6892,35600000.0
2008-04-11 01:32:00,1.6892,1.6893,1.6892,1.6892,11800000.0
2008-04-11 01:33:00,1.6892,1.6893,1.6891,1.6891,23000000.0
2008-04-11 01:34:00,1.6891,1.6891,1.6888,1.6888,33300000.0
2008-04-11 01:35:00,1.6888,1.6888,1.6886,1.6886,17500000.0
2008-04-11 01:36:00,1.6886,1.6887,1.6885,1.6887,31400000.0
2008-04-11 01:37:00,1.6887,1.6887,1.6881,1.6882,84500000.0
2008-04-11 01:38:00,1.6882,1.6884,1.688,1.6882,37500000.0
2008-04-11 01:39:00,1.6882,1.6884,1.6882,1.6882,25200000.0
2008-04-11 01:40:00,1.6882,1.6883,1.6879,1.6879,33900000.0
2008-04-11 01:41:00,1.6879,1.6881,1.6876,1.6878,36000000.0
2008-04-11 01:42:00,1.6878,1.6885,1.6878,1.6884,133200000.0
2008-04-11 01:43:00,1.6884,1.6885,1.6879,1.6883,222900000.0
2008-04-11 01:44:00,1.6883,1.6887,1.6882,1.6882,98600000.0
2008-04-11 01:45:00,1.6882,1.6887,1.6882,1.6887,88900000.0
2008-04-11 01:46:00,1.6887,1.689,1.6885,1.6887,65600000.0
2008-04-11 01:47:00,1.6887,1.6891,1.6887,1.689,40100000.0
2008-04-11 01:48:00,1.689,1.6891,1.6887,1.6891,62300000.0
2008-04-11 01:49:00,1.6891,1.6892,1.6888,1.689,41100000.0
2008-04-11 01:50:00,1.689,1.6891,1.6888,1.6889,49700000.0
2008-04-11 01:51:00,1.6889,1.6889,1.6888,1.6889,20500000.0
2008-04-11 01:52:00,1.6889,1.6892,1.6889,1.6889,28900000.0
2008-04-11 01:53:00,1.6889,1.6893,1.6888,1.6889,44100000.0
2008-04-11 01:54:00,1.6889,1.689,1.6886,1.6888,76000000.0
2008-04-11 01:55:00,1.6888,1.689,1.6887,1.689,24200000.0
2008-04-11 01:56:00,1.689,1.6894,1.689,1.6893,345500000.0
2008-04-11 01:57:00,1.6894,1.6894,1.6892,1.6894,27300000.0
2008-04-11 01:58:00,1.6894,1.6894,1.6889,1.6891,61700000.0
2008-04-11 01:59:00,1.6891,1.6899,1.6891,1.6898,62700000.0
2008-04-11 02:00:00,1.6898,1.6898,1.6895,1.6896,31900000.0
2008-04-11 02:01:00,1.6896,1.6896,1.6891,1.6891,31700000.0
2008-04-11 02:02:00,1.6891,1.6893,1.6891,1.6892,50800000.0
2008-04-11 02:03:00,1.6892,1.6892,1.6889,1.6889,40600000.0
2008-04-11 02:04:00,1.6889,1.6899,1.6889,1.6892,127400000.0
2008-04-11 02:05:00,1.6892,1.6894,1.6891,1.6894,40500000.0
2008-04-11 02:06:00,1.6894,1.6899,1.6894,1.6895,200600000.0
2008-04-11 02:07:00,1.6898,1.6899,1.6897,1.6898,50600000.0
2008-04-11 02:08:00,1.6898,1.69,1.6897,1.69,70300000.0
2008-04-11 02:09:00,1.69,1.6902,1.69,1.69,30600000.0
2008-04-11 02:10:00,1.69,1.6903,1.6898,1.69,49700000.0
2008-04-11 02:11:00,1.69,1.6909,1.6898,1.6906,199200000.0
2008-04-11 02:12:00,1.6906,1.6908,1.6903,1.6905,128400000.0
2008-04-11 02:13:00,1.6906,1.6907,1.6901,1.6903,128200000.0
2008-04-11 02:14:00,1.6901,1.6905,1.69,1.6901,85800000.0
2008-04-11 02:15:00,1.6901,1.6903,1.6901,1.6903,44100000.0
2008-04-11 02:16:00,1.6903,1.6904,1.6901,1.6903,87100000.0
2008-04-11 02:17:00,1.6903,1.6905,1.6901,1.6901,112400000.0
2008-04-11 02:18:00,1.6901,1.6904,1.6901,1.6904,59500000.0
2008-04-11 02:19:00,1.6904,1.6906,1.6904,1.6905,50600000.0
2008-04-11 02:20:00,1.6905,1.6906,1.6904,1.6905,21600000.0
2008-04-11 02:21:00,1.6905,1.6906,1.6904,1.6905,20300000.0
2008-04-11 02:22:00,1.6905,1.6906,1.6904,1.6905,24000000.0
2008-04-11 02:23:00,1.6905,1.6906,1.6905,1.6905,16300000.0
2008-04-11 02:24:00,1.6905,1.6905,1.6904,1.6904,16000000.0
2008-04-11 02:25:00,1.6904,1.6906,1.6904,1.6905,28100000.0
2008-04-11 02:26:00,1.6905,1.6906,1.6904,1.6904,18000000.0
2008-04-11 02:27:00,1.6904,1.6906,1.6904,1.6906,21500000.0
2008-04-11 02:28:00,1.6906,1.6906,1.6904,1.6905,37200000.0
2008-04-11 02:29:00,1.6905,1.6906,1.6903,1.6903,35300000.0
2008-04-11 02:30:00,1.6903,1.6904,1.6903,1.6904,34800000.0
2008-04-11 02:31:00,1.6904,1.6905,1.6904,1.6905,25000000.0
2008-04-11 02:32:00,1.6905,1.6905,1.6902,1.6903,103100000.0
2008-04-11 02:33:00,1.6903,1.6903,1.69,1.69025,69600000.0
2008-04-11 02:34:00,1.6902,1.6903,1.69,1.6901,43200000.0
2008-04-11 02:35:00,1.6901,1.6903,1.6901,1.6902,14200000.0
2008-04-11 02:36:00,1.6902,1.6905,1.6902,1.6904,19500000.0
2008-04-11 02:37:00,1.6904,1.6904,1.6902,1.6902,17700000.0
2008-04-11 02:38:00,1.6903,1.6903,1.6901,1.6901,13900000.0
2008-04-11 02:39:00,1.6902,1.6902,1.6901,1.6901,14400000.0
2008-04-11 02:40:00,1.6902,1.6902,1.69,1.69,33600000.0
2008-04-11 02:41:00,1.69,1.6904,1.69,1.6902,48000000.0
2008-04-11 02:42:00,1.6902,1.6904,1.6901,1.6903,73600000.0
2008-04-11 02:43:00,1.6903,1.6904,1.6901,1.6903,28100000.0
2008-04-11 02:44:00,1.6902,1.6904,1.69,1.6903,51400000.0
2008-04-11 02:45:00,1.6903,1.6905,1.6903,1.6903,43200000.0
2008-04-11 02:46:00,1.6904,1.6907,1.6904,1.6907,18100000.0
2008-04-11 02:47:00,1.6906,1.6906,1.6901,1.6901,44900000.0
2008-04-11 02:48:00,1.6901,1.6903,1.6901,1.6901,32900000.0
2008-04-11 02:49:00,1.6901,1.6901,1.6899,1.6901,16700000.0
2008-04-11 02:50:00,1.6901,1.6901,1.69,1.69,26600000.0
2008-04-11 02:51:00,1.69,1.6902,1.69,1.69,53100000.0
2008-04-11 02:52:00,1.69,1.6901,1.69,1.6901,12400000.0
2008-04-11 02:53:00,1.6901,1.6902,1.6901,1.6902,14300000.0
2008-04-11 02:54:00,1.69025,1.6916,1.69025,1.6916,56400000.0
2008-04-11 02:55:00,1.6916,1.6916,1.69035,1.6911,139400000.0
2008-04-11 02:56:00,1.691,1.6911,1.69035,1.6904,43500000.0
2008-04-11 02:57:00,1.69045,1.6906,1.6902,1.6903,39300000.0
2008-04-11 02:58:00,1.6903,1.6905,1.6902,1.6902,71000000.0
2008-04-11 02:59:00,1.6902,1.6908,1.6902,1.6908,100500000.0
2008-04-11 03:00:00,1.6908,1.6908,1.6908,1.6908,108800000.0
2008-04-11 03:01:00,1.6908,1.69095,1.6908,1.6908,76400000.0
2008-04-11 03:02:00,1.6908,1.6909,1.6906,1.6908,54700000.0
2008-04-11 03:03:00,1.6908,1.6913,1.6907,1.6913,46000000.0
2008-04-11 03:04:00,1.6913,1.6915,1.6912,1.6913,47000000.0
2008-04-11 03:05:00,1.6913,1.6914,1.6912,1.69135,20600000.0
2008-04-11 03:06:00,1.69135,1.6914,1.6912,1.6914,25200000.0
2008-04-11 03:07:00,1.6914,1.6918,1.6914,1.6916,49700000.0
2008-04-11 03:08:00,1.6916,1.6916,1.6914,1.6915,18700000.0
2008-04-11 03:09:00,1.6915,1.6917,1.69145,1.6917,38000000.0
2008-04-11 03:10:00,1.6917,1.6923,1.6917,1.69195,37300000.0
2008-04-11 03:11:00,1.69195,1.6928,1.69195,1.6926,36200000.0
2008-04-11 03:12:00,1.69265,1.6928,1.69255,1.69255,36300000.0
2008-04-11 03:13:00,1.6925,1.6925,1.6918,1.69215,32800000.0
2008-04-11 03:14:00,1.69215,1.69255,1.6921,1.6925,103600000.0
2008-04-11 03:15:00,1.6925,1.69255,1.6923,1.6924,62700000.0
2008-04-11 03:16:00,1.6924,1.6927,1.6924,1.6926,34200000.0
2008-04-11 03:17:00,1.69255,1.6932,1.69255,1.6932,230600000.0
2008-04-11 03:18:00,1.6932,1.6934,1.6932,1.6932,89500000.0
2008-04-11 03:19:00,1.6932,1.6932,1.693,1.693,24000000.0
2008-04-11 03:20:00,1.693,1.6934,1.693,1.6933,32600000.0
2008-04-11 03:21:00,1.6933,1.6933,1.6931,1.6932,37100000.0
2008-04-11 03:22:00,1.69325,1.6934,1.6931,1.6931,34700000.0
2008-04-11 03:23:00,1.6932,1.6932,1.69295,1.6932,61700000.0
2008-04-11 03:24:00,1.6932,1.6933,1.6931,1.6932,50200000.0
2008-04-11 03:25:00,1.6932,1.6932,1.6929,1.693,43600000.0
2008-04-11 03:26:00,1.693,1.6933,1.693,1.6933,16900000.0
2008-04-11 03:27:00,1.6933,1.6933,1.69305,1.69315,23900000.0
2008-04-11 03:28:00,1.69315,1.69325,1.69295,1.69295,19300000.0
2008-04-11 03:29:00,1.69295,1.69315,1.69285,1.69315,38600000.0
2008-04-11 03:30:00,1.69315,1.69325,1.69315,1.6932,11000000.0
2008-04-11 03:31:00,1.6932,1.69335,1.69315,1.69325,18100000.0
2008-04-11 03:32:00,1.6932,1.69325,1.69315,1.69315,12000000.0
2008-04-11 03:33:00,1.69315,1.6932,1.6931,1.6931,20000000.0
2008-04-11 03:34:00,1.6931,1.6931,1.69295,1.69295,26000000.0
2008-04-11 03:35:00,1.693,1.693,1.6929,1.6929,29200000.0
2008-04-11 03:36:00,1.69295,1.69295,1.69275,1.69275,17800000.0
2008-04-11 03:37:00,1.69275,1.69285,1.69275,1.69275,39500000.0
2008-04-11 03:38:00,1.6928,1.69285,1.6927,1.6927,21100000.0
2008-04-11 03:39:00,1.6927,1.69275,1.6925,1.69275,22500000.0
2008-04-11 03:40:00,1.69275,1.69275,1.6927,1.6927,12800000.0
2008-04-11 03:41:00,1.6927,1.69295,1.69265,1.6928,43700000.0
2008-04-11 03:42:00,1.6928,1.69295,1.69275,1.6929,34600000.0
2008-04-11 03:43:00,1.6929,1.69295,1.69265,1.69275,68000000.0
2008-04-11 03:44:00,1.69275,1.69275,1.69265,1.69275,17600000.0
2008-04-11 03:45:00,1.69275,1.6929,1.69275,1.6928,49000000.0
2008-04-11 03:46:00,1.6928,1.6931,1.69275,1.69275,24300000.0
2008-04-11 03:47:00,1.69275,1.6928,1.69255,1.69275,34600000.0
2008-04-11 03:48:00,1.69275,1.6928,1.6926,1.69275,21500000.0
2008-04-11 03:49:00,1.69275,1.693,1.69265,1.6929,45300000.0
2008-04-11 03:50:00,1.6929,1.69295,1.69285,1.6929,54800000.0
2008-04-11 03:51:00,1.6929,1.6929,1.6925,1.69255,42600000.0
2008-04-11 03:52:00,1.69255,1.69265,1.69235,1.69265,53200000.0
2008-04-11 03:53:00,1.69265,1.69285,1.69175,1.69205,81200000.0
2008-04-11 03:54:00,1.69205,1.69245,1.69125,1.69145,147900000.0
2008-04-11 03:55:00,1.69145,1.69185,1.69145,1.6918,46800000.0
2008-04-11 03:56:00,1.6918,1.6918,1.6912,1.69145,84500000.0
2008-04-11 03:57:00,1.69145,1.69165,1.69115,1.69145,79400000.0
2008-04-11 03:58:00,1.69145,1.69155,1.69075,1.69085,100100000.0
2008-04-11 03:59:00,1.69085,1.6911,1.69065,1.69095,71100000.0
2008-04-11 04:00:00,1.69095,1.69105,1.69065,1.69085,60000000.0
2008-04-11 04:01:00,1.69085,1.69095,1.6904,1.69045,76800000.0
2008-04-11 04:02:00,1.69045,1.69065,1.69045,1.6906,64400000.0
2008-04-11 04:03:00,1.6907,1.6908,1.6907,1.6907,24800000.0
2008-04-11 04:04:00,1.6907,1.6909,1.6906,1.6909,45400000.0
2008-04-11 04:05:00,1.6909,1.691,1.6909,1.691,26000000.0
2008-04-11 04:06:00,1.691,1.6912,1.6908,1.6911,60000000.0
2008-04-11 04:07:00,1.6911,1.6912,1.6909,1.6909,56400000.0
2008-04-11 04:08:00,1.6909,1.6914,1.6908,1.6914,69600000.0
2008-04-11 04:09:00,1.6912,1.6913,1.6906,1.6906,85700000.0
2008-04-11 04:10:00,1.6906,1.6906,1.6899,1.6904,83800000.0
2008-04-11 04:11:00,1.6904,1.6906,1.6897,1.6898,117000000.0
2008-04-11 04:12:00,1.6898,1.6899,1.68925,1.68955,66800000.0
2008-04-11 04:13:00,1.6895,1.6899,1.6892,1.6897,32700000.0
2008-04-11 04:14:00,1.6897,1.6902,1.68945,1.68955,76200000.0
2008-04-11 04:15:00,1.68955,1.68965,1.6886,1.6895,108200000.0
2008-04-11 04:16:00,1.6895,1.6899,1.68945,1.6899,49000000.0
2008-04-11 04:17:00,1.6899,1.6899,1.68965,1.68965,22100000.0
2008-04-11 04:18:00,1.6896,1.68965,1.689,1.689,44600000.0
2008-04-11 04:19:00,1.689,1.6891,1.6887,1.68875,57200000.0
2008-04-11 04:20:00,1.68895,1.6891,1.68865,1.6888,42400000.0
2008-04-11 04:21:00,1.68885,1.6889,1.68755,1.688,47000000.0
2008-04-11 04:22:00,1.68795,1.6886,1.6876,1.68845,45400000.0
2008-04-11 04:23:00,1.6885,1.6892,1.68835,1.6891,52000000.0
2008-04-11 04:24:00,1.689,1.6895,1.68845,1.68905,87900000.0
2008-04-11 04:25:00,1.68915,1.6892,1.68875,1.68875,25000000.0
2008-04-11 04:26:00,1.68875,1.6889,1.6885,1.68865,28200000.0
2008-04-11 04:27:00,1.68865,1.6888,1.68835,1.6885,71300000.0
2008-04-11 04:28:00,1.6885,1.68875,1.68815,1.6883,34000000.0
2008-04-11 04:29:00,1.6883,1.68865,1.6882,1.6885,67900000.0
2008-04-11 04:30:00,1.6885,1.6885,1.6883,1.6885,126200000.0
2008-04-11 04:31:00,1.6885,1.6886,1.6884,1.6885,91000000.0
2008-04-11 04:32:00,1.6885,1.6887,1.6885,1.6886,59300000.0
2008-04-11 04:33:00,1.6886,1.6893,1.6886,1.6892,78400000.0
2008-04-11 04:34:00,1.6892,1.6898,1.6892,1.6898,51900000.0
2008-04-11 04:35:00,1.6897,1.6903,1.6897,1.6901,103500000.0
2008-04-11 04:36:00,1.69,1.6905,1.6899,1.6904,55100000.0
2008-04-11 04:37:00,1.6904,1.6905,1.6902,1.6904,127700000.0
2008-04-11 04:38:00,1.6904,1.6905,1.6903,1.6905,14800000.0
2008-04-11 04:39:00,1.6906,1.6906,1.6906,1.6906,115800000.0
2008-04-11 04:40:00,1.6906,1.6906,1.6906,1.6906,129200000.0
2008-04-11 04:41:00,1.6906,1.69065,1.69055,1.6906,48000000.0
2008-04-11 04:42:00,1.6906,1.6906,1.69045,1.6906,28900000.0
2008-04-11 04:43:00,1.6906,1.69065,1.69045,1.69045,7800000.0
2008-04-11 04:44:00,1.69045,1.6906,1.69,1.69055,120900000.0
2008-04-11 04:45:00,1.6905,1.6907,1.6905,1.6906,15300000.0
2008-04-11 04:46:00,1.6906,1.6906,1.6905,1.6906,17600000.0
2008-04-11 04:47:00,1.69065,1.6907,1.6904,1.6904,40700000.0
2008-04-11 04:48:00,1.6904,1.6905,1.69015,1.6904,46200000.0
2008-04-11 04:49:00,1.6904,1.6905,1.6902,1.69045,40700000.0
2008-04-11 04:50:00,1.69055,1.69055,1.69045,1.6905,11500000.0
2008-04-11 04:51:00,1.6905,1.69095,1.6903,1.69095,63600000.0
2008-04-11 04:52:00,1.69095,1.69135,1.69075,1.69135,60900000.0
2008-04-11 04:53:00,1.6914,1.6915,1.6907,1.6909,44600000.0
2008-04-11 04:54:00,1.6909,1.6914,1.6908,1.6912,50500000.0
2008-04-11 04:55:00,1.69125,1.6916,1.69125,1.6913,31500000.0
2008-04-11 04:56:00,1.6913,1.6913,1.69085,1.6913,38300000.0
2008-04-11 04:57:00,1.6913,1.6915,1.6913,1.69135,25800000.0
2008-04-11 04:58:00,1.69135,1.6914,1.6913,1.69135,19700000.0
2008-04-11 04:59:00,1.69135,1.692,1.6912,1.6919,33700000.0
2008-04-11 05:00:00,1.6919,1.692,1.69155,1.69165,16200000.0
2008-04-11 05:01:00,1.6916,1.6916,1.6915,1.6916,28300000.0
2008-04-11 05:02:00,1.6917,1.692,1.6917,1.692,27800000.0
2008-04-11 05:03:00,1.692,1.692,1.69135,1.6917,34800000.0
2008-04-11 05:04:00,1.6917,1.6917,1.6912,1.6912,27800000.0
2008-04-11 05:05:00,1.6911,1.69145,1.69105,1.6914,21400000.0
2008-04-11 05:06:00,1.6914,1.69165,1.6913,1.6914,33700000.0
2008-04-11 05:07:00,1.69145,1.6915,1.6911,1.6913,21600000.0
2008-04-11 05:08:00,1.6913,1.6916,1.6913,1.69155,14100000.0
2008-04-11 05:09:00,1.6916,1.6921,1.6915,1.692,16200000.0
2008-04-11 05:10:00,1.692,1.6921,1.69175,1.6918,47100000.0
2008-04-11 05:11:00,1.6918,1.6919,1.6916,1.69175,38500000.0
2008-04-11 05:12:00,1.69175,1.692,1.69175,1.69195,24500000.0
2008-04-11 05:13:00,1.69195,1.69195,1.69175,1.69185,15200000.0
2008-04-11 05:14:00,1.69185,1.6922,1.69185,1.692,36600000.0
2008-04-11 05:15:00,1.6921,1.6923,1.6919,1.69195,50500000.0
2008-04-11 05:16:00,1.692,1.69215,1.6919,1.6919,31900000.0
2008-04-11 05:17:00,1.6919,1.692,1.6912,1.6917,85200000.0
2008-04-11 05:18:00,1.6917,1.692,1.69155,1.6918,71800000.0
2008-04-11 05:19:00,1.6918,1.692,1.6918,1.6919,39000000.0
2008-04-11 05:20:00,1.6919,1.6921,1.6919,1.6921,32100000.0
2008-04-11 05:21:00,1.692,1.692,1.692,1.692,17700000.0
2008-04-11 05:22:00,1.692,1.692,1.6918,1.6919,13800000.0
2008-04-11 05:23:00,1.6919,1.6921,1.6919,1.6921,37200000.0
2008-04-11 05:24:00,1.6921,1.6923,1.6919,1.6922,38700000.0
2008-04-11 05:25:00,1.6922,1.6924,1.6922,1.6922,55400000.0
2008-04-11 05:26:00,1.6922,1.6922,1.6919,1.6919,40900000.0
2008-04-11 05:27:00,1.6919,1.6922,1.6919,1.6921,31200000.0
2008-04-11 05:28:00,1.6921,1.6923,1.6921,1.6921,25900000.0
2008-04-11 05:29:00,1.6921,1.6922,1.692,1.6921,15200000.0
2008-04-11 05:30:00,1.6919,1.6921,1.6919,1.6921,32500000.0
2008-04-11 05:31:00,1.6921,1.6922,1.692,1.692,24600000.0
2008-04-11 05:32:00,1.692,1.6921,1.692,1.6921,3200000.0
2008-04-11 05:33:00,1.6921,1.6922,1.6918,1.6918,38100000.0
2008-04-11 05:34:00,1.6918,1.6921,1.6918,1.6919,48800000.0
2008-04-11 05:35:00,1.692,1.6923,1.692,1.6922,26800000.0
2008-04-11 05:36:00,1.6922,1.6923,1.692,1.6922,52400000.0
2008-04-11 05:37:00,1.6922,1.6922,1.6921,1.6922,23300000.0
2008-04-11 05:38:00,1.6922,1.6922,1.6922,1.6922,4800000.0
2008-04-11 05:39:00,1.6922,1.6922,1.6918,1.6919,88200000.0
2008-04-11 05:40:00,1.6918,1.6921,1.6918,1.6919,48200000.0
2008-04-11 05:41:00,1.6919,1.6922,1.6919,1.6921,29900000.0
2008-04-11 05:42:00,1.692,1.6921,1.6919,1.6919,29700000.0
2008-04-11 05:43:00,1.6919,1.692,1.6919,1.6919,43000000.0
2008-04-11 05:44:00,1.6919,1.6919,1.6919,1.6919,13800000.0
2008-04-11 05:45:00,1.6919,1.6921,1.6919,1.6921,29600000.0
2008-04-11 05:46:00,1.6921,1.6923,1.6921,1.6922,25700000.0
2008-04-11 05:47:00,1.6922,1.6923,1.6922,1.6923,15800000.0
2008-04-11 05:48:00,1.6923,1.6926,1.6922,1.6925,45400000.0
2008-04-11 05:49:00,1.6925,1.6928,1.6925,1.6926,35500000.0
2008-04-11 05:50:00,1.6926,1.6926,1.6925,1.6925,29800000.0
2008-04-11 05:51:00,1.6925,1.6925,1.692,1.6922,45400000.0
2008-04-11 05:52:00,1.6923,1.6923,1.6922,1.6922,9400000.0
2008-04-11 05:53:00,1.69215,1.6922,1.69185,1.6919,17400000.0
2008-04-11 05:54:00,1.69195,1.69205,1.6917,1.69175,30500000.0
2008-04-11 05:55:00,1.69175,1.69175,1.69155,1.6917,15700000.0
2008-04-11 05:56:00,1.69175,1.69175,1.69135,1.6916,7400000.0
2008-04-11 05:57:00,1.6916,1.6916,1.6913,1.6914,13600000.0
2008-04-11 05:58:00,1.69145,1.69145,1.69135,1.69135,6900000.0
2008-04-11 05:59:00,1.69135,1.6916,1.69135,1.6916,14200000.0
2008-04-11 06:00:00,1.6916,1.69175,1.6915,1.6917,23800000.0
2008-04-11 06:01:00,1.6917,1.69175,1.6917,1.6917,11100000.0
2008-04-11 06:02:00,1.6917,1.6917,1.6916,1.6916,10100000.0
2008-04-11 06:03:00,1.6916,1.6916,1.6915,1.6916,10200000.0
2008-04-11 06:04:00,1.6916,1.69175,1.6916,1.6917,15300000.0
2008-04-11 06:05:00,1.6917,1.69185,1.6917,1.6918,38400000.0
2008-04-11 06:06:00,1.6917,1.6918,1.6916,1.6917,41600000.0
2008-04-11 06:07:00,1.6917,1.6918,1.69165,1.69165,14000000.0
2008-04-11 06:08:00,1.69165,1.69165,1.6915,1.6915,19200000.0
2008-04-11 06:09:00,1.6915,1.6915,1.69125,1.69125,41200000.0
2008-04-11 06:10:00,1.69125,1.69135,1.69115,1.69115,29900000.0
2008-04-11 06:11:00,1.69115,1.6912,1.6906,1.6906,44900000.0
2008-04-11 06:12:00,1.6906,1.6909,1.69035,1.69085,40600000.0
2008-04-11 06:13:00,1.69095,1.6912,1.6906,1.6906,28900000.0
2008-04-11 06:14:00,1.6906,1.6907,1.69035,1.69035,21800000.0
2008-04-11 06:15:00,1.69035,1.69065,1.69005,1.69065,25800000.0
2008-04-11 06:16:00,1.69065,1.6908,1.69045,1.69055,19500000.0
2008-04-11 06:17:00,1.6905,1.69075,1.69045,1.6906,25500000.0
2008-04-11 06:18:00,1.6906,1.6906,1.6903,1.6903,13800000.0
2008-04-11 06:19:00,1.6901,1.69025,1.6901,1.6901,8400000.0
2008-04-11 06:20:00,1.6901,1.69025,1.69,1.69015,18400000.0
2008-04-11 06:21:00,1.69015,1.6905,1.6901,1.69015,36500000.0
2008-04-11 06:22:00,1.69015,1.69025,1.6901,1.69025,36000000.0
2008-04-11 06:23:00,1.69025,1.6905,1.69015,1.6903,12300000.0
2008-04-11 06:24:00,1.6903,1.69045,1.69005,1.69025,31500000.0
2008-04-11 06:25:00,1.6903,1.6904,1.68985,1.69035,23700000.0
2008-04-11 06:26:00,1.69035,1.69055,1.6899,1.6899,30700000.0
2008-04-11 06:27:00,1.6899,1.6899,1.6893,1.6896,17000000.0
2008-04-11 06:28:00,1.68965,1.69,1.6896,1.68965,17500000.0
2008-04-11 06:29:00,1.6897,1.68975,1.68955,1.6897,23400000.0
2008-04-11 06:30:00,1.6897,1.6898,1.6896,1.6897,44400000.0
2008-04-11 06:31:00,1.6897,1.6899,1.6896,1.6897,30300000.0
2008-04-11 06:32:00,1.6897,1.6897,1.6894,1.68955,29200000.0
2008-04-11 06:33:00,1.6896,1.68985,1.68955,1.6897,28300000.0
2008-04-11 06:34:00,1.6897,1.6901,1.6897,1.69,15000000.0
2008-04-11 06:35:00,1.69,1.69005,1.69,1.69005,800000.0
2008-04-11 06:36:00,1.69,1.69015,1.6899,1.69015,5900000.0
2008-04-11 06:37:00,1.69015,1.69015,1.6901,1.69015,5600000.0
2008-04-11 06:38:00,1.69015,1.69025,1.6901,1.69015,14100000.0
2008-04-11 06:39:00,1.69015,1.69015,1.6899,1.6901,9300000.0
2008-04-11 06:40:00,1.69005,1.69025,1.68995,1.69025,21200000.0
2008-04-11 06:41:00,1.69025,1.69025,1.69015,1.69025,7400000.0
2008-04-11 06:42:00,1.69025,1.69025,1.69015,1.69015,5000000.0
2008-04-11 06:43:00,1.69015,1.69015,1.68995,1.69,12200000.0
2008-04-11 06:44:00,1.69,1.69015,1.68985,1.69005,32000000.0
2008-04-11 06:45:00,1.69005,1.6902,1.69005,1.6901,24900000.0
2008-04-11 06:46:00,1.69015,1.69025,1.69005,1.69015,18700000.0
2008-04-11 06:47:00,1.69015,1.69015,1.6901,1.69015,7000000.0
2008-04-11 06:48:00,1.69015,1.69035,1.6901,1.69025,15200000.0
2008-04-11 06:49:00,1.69025,1.69025,1.6902,1.6902,1600000.0
2008-04-11 06:50:00,1.6902,1.6902,1.6902,1.6902,1600000.0
2008-04-11 06:51:00,1.6902,1.69045,1.6902,1.69045,23400000.0
2008-04-11 06:52:00,1.69045,1.69055,1.6904,1.69055,13700000.0
2008-04-11 06:53:00,1.69055,1.6907,1.6905,1.6906,20700000.0
2008-04-11 06:54:00,1.6906,1.69065,1.69025,1.6904,12800000.0
2008-04-11 06:55:00,1.69035,1.69035,1.6901,1.69025,22200000.0
2008-04-11 06:56:00,1.69035,1.6904,1.6901,1.69025,8900000.0
2008-04-11 06:57:00,1.69015,1.69035,1.69015,1.69025,10100000.0
2008-04-11 06:58:00,1.69025,1.6903,1.68995,1.68995,24200000.0
2008-04-11 06:59:00,1.68995,1.69015,1.68975,1.68985,31000000.0
2008-04-11 07:00:00,1.68985,1.68995,1.68965,1.68995,42400000.0
2008-04-11 07:01:00,1.68995,1.69015,1.68975,1.69,48300000.0
2008-04-11 07:02:00,1.69,1.6902,1.68985,1.68995,23600000.0
2008-04-11 07:03:00,1.68995,1.69,1.68985,1.68985,30400000.0
2008-04-11 07:04:00,1.68985,1.69,1.6897,1.68975,25200000.0
2008-04-11 07:05:00,1.68975,1.68995,1.68975,1.68995,26400000.0
2008-04-11 07:06:00,1.68995,1.6904,1.68985,1.6904,104700000.0
2008-04-11 07:07:00,1.6904,1.6904,1.6898,1.6903,75300000.0
2008-04-11 07:08:00,1.6903,1.69035,1.69015,1.69035,51100000.0
2008-04-11 07:09:00,1.69035,1.69065,1.69,1.69005,47200000.0
2008-04-11 07:10:00,1.69005,1.69035,1.68985,1.6903,112700000.0
2008-04-11 07:11:00,1.6903,1.6904,1.6901,1.6902,31000000.0
2008-04-11 07:12:00,1.6904,1.6912,1.6904,1.69085,63000000.0
2008-04-11 07:13:00,1.69085,1.69105,1.6907,1.69085,48400000.0
2008-04-11 07:14:00,1.69085,1.69095,1.69065,1.69065,21600000.0
2008-04-11 07:15:00,1.69065,1.69065,1.69045,1.69045,61200000.0
2008-04-11 07:16:00,1.69045,1.69065,1.69045,1.69055,19600000.0
2008-04-11 07:17:00,1.6906,1.69105,1.69045,1.6909,61600000.0
2008-04-11 07:18:00,1.6909,1.6918,1.69085,1.69115,82500000.0
2008-04-11 07:19:00,1.69115,1.69125,1.6908,1.6912,128900000.0
2008-04-11 07:20:00,1.6912,1.69125,1.69085,1.6912,84500000.0
2008-04-11 07:21:00,1.6912,1.6913,1.69065,1.69095,82500000.0
2008-04-11 07:22:00,1.69095,1.69095,1.69045,1.69065,166600000.0
2008-04-11 07:23:00,1.69065,1.69065,1.69025,1.69035,76700000.0
2008-04-11 07:24:00,1.69035,1.69075,1.6903,1.69075,38300000.0
2008-04-11 07:25:00,1.69075,1.69075,1.6906,1.69065,55200000.0
2008-04-11 07:26:00,1.69065,1.691,1.69055,1.6909,84800000.0
2008-04-11 07:27:00,1.6909,1.6909,1.69065,1.69065,92100000.0
2008-04-11 07:28:00,1.69065,1.69085,1.69045,1.69045,133700000.0
2008-04-11 07:29:00,1.69045,1.69065,1.68995,1.69015,90400000.0
2008-04-11 07:30:00,1.69015,1.69055,1.69015,1.69045,49100000.0
2008-04-11 07:31:00,1.69045,1.69075,1.69045,1.69055,49200000.0
2008-04-11 07:32:00,1.69055,1.69065,1.69025,1.69055,57600000.0
2008-04-11 07:33:00,1.69055,1.69065,1.69015,1.69035,49100000.0
2008-04-11 07:34:00,1.69035,1.69045,1.69035,1.69045,19200000.0
2008-04-11 07:35:00,1.69045,1.69045,1.68995,1.6901,52600000.0
2008-04-11 07:36:00,1.6901,1.69035,1.68975,1.68985,105000000.0
2008-04-11 07:37:00,1.68985,1.69025,1.68985,1.69015,30100000.0
2008-04-11 07:38:00,1.69015,1.69025,1.68995,1.69015,20200000.0
2008-04-11 07:39:00,1.69015,1.69015,1.6895,1.68975,53900000.0
2008-04-11 07:40:00,1.68985,1.68985,1.6893,1.68965,102800000.0
2008-04-11 07:41:00,1.68955,1.69065,1.68955,1.6904,114800000.0
2008-04-11 07:42:00,1.69055,1.69085,1.6898,1.69,83700000.0
2008-04-11 07:43:00,1.69,1.69025,1.69,1.6902,42500000.0
2008-04-11 07:44:00,1.69015,1.69015,1.68985,1.68985,60000000.0
2008-04-11 07:45:00,1.6899,1.69015,1.68975,1.68975,43500000.0
2008-04-11 07:46:00,1.68975,1.69015,1.6894,1.68995,92700000.0
2008-04-11 07:47:00,1.68995,1.69025,1.68995,1.6901,60600000.0
2008-04-11 07:48:00,1.6901,1.6901,1.68955,1.6897,41400000.0
2008-04-11 07:49:00,1.6897,1.69015,1.6897,1.69015,50400000.0
2008-04-11 07:50:00,1.69015,1.69035,1.68995,1.69035,33400000.0
2008-04-11 07:51:00,1.69035,1.69095,1.6903,1.69095,38700000.0
2008-04-11 07:52:00,1.69095,1.69135,1.69085,1.69105,72300000.0
2008-04-11 07:53:00,1.69105,1.69205,1.69105,1.69185,96600000.0
2008-04-11 07:54:00,1.69185,1.69195,1.69115,1.69125,76300000.0
2008-04-11 07:55:00,1.69125,1.6917,1.69125,1.6917,50100000.0
2008-04-11 07:56:00,1.6917,1.6924,1.6917,1.6923,39100000.0
2008-04-11 07:57:00,1.69225,1.6935,1.69225,1.69265,35400000.0
2008-04-11 07:58:00,1.69265,1.6927,1.69225,1.6925,26700000.0
2008-04-11 07:59:00,1.6925,1.6932,1.6923,1.693,34600000.0
2008-04-11 08:00:00,1.693,1.6931,1.6924,1.6927,44700000.0
2008-04-11 08:01:00,1.69275,1.6932,1.69275,1.6929,40000000.0
2008-04-11 08:02:00,1.6929,1.69295,1.69235,1.6926,36100000.0
2008-04-11 08:03:00,1.69255,1.69265,1.6923,1.6925,30900000.0
2008-04-11 08:04:00,1.6925,1.6926,1.6917,1.6919,41800000.0
2008-04-11 08:05:00,1.6919,1.6926,1.6917,1.6925,46700000.0
2008-04-11 08:06:00,1.6925,1.6928,1.69195,1.6928,58000000.0
2008-04-11 08:07:00,1.6928,1.693,1.69235,1.6929,44900000.0
2008-04-11 08:08:00,1.6929,1.6932,1.69255,1.69275,61200000.0
2008-04-11 08:09:00,1.69275,1.69315,1.6925,1.69295,39500000.0
2008-04-11 08:10:00,1.69295,1.69355,1.6928,1.69335,36400000.0
2008-04-11 08:11:00,1.69325,1.69365,1.6931,1.6935,66000000.0
2008-04-11 08:12:00,1.69345,1.6936,1.6931,1.69355,64400000.0
2008-04-11 08:13:00,1.6936,1.69425,1.69345,1.69385,75700000.0
2008-04-11 08:14:00,1.69385,1.694,1.6936,1.69375,39700000.0
2008-04-11 08:15:00,1.69375,1.69465,1.69375,1.6943,34500000.0
2008-04-11 08:16:00,1.69425,1.69475,1.6939,1.69435,44600000.0
2008-04-11 08:17:00,1.69425,1.69465,1.69415,1.6944,28900000.0
2008-04-11 08:18:00,1.6944,1.69475,1.6942,1.6946,32100000.0
2008-04-11 08:19:00,1.6946,1.6949,1.69445,1.69465,21200000.0
2008-04-11 08:20:00,1.6947,1.6953,1.6947,1.69495,25600000.0
2008-04-11 08:21:00,1.69495,1.69505,1.69455,1.6947,31700000.0
2008-04-11 08:22:00,1.6947,1.6951,1.69455,1.6949,26300000.0
2008-04-11 08:23:00,1.695,1.695,1.69465,1.69485,24400000.0
2008-04-11 08:24:00,1.69485,1.695,1.6945,1.6946,32600000.0
2008-04-11 08:25:00,1.6946,1.6951,1.69455,1.69505,52300000.0
2008-04-11 08:26:00,1.69505,1.6952,1.6949,1.69505,22100000.0
2008-04-11 08:27:00,1.69505,1.69505,1.6942,1.6942,35900000.0
2008-04-11 08:28:00,1.69425,1.69505,1.6942,1.6949,51400000.0
2008-04-11 08:29:00,1.69485,1.6949,1.69445,1.69465,83800000.0
2008-04-11 08:30:00,1.69465,1.6954,1.6945,1.69505,68300000.0
2008-04-11 08:31:00,1.6951,1.69555,1.6951,1.6955,50000000.0
2008-04-11 08:32:00,1.6955,1.6958,1.6951,1.69535,50400000.0
2008-04-11 08:33:00,1.69535,1.69595,1.6952,1.6956,41800000.0
2008-04-11 08:34:00,1.6956,1.6957,1.69535,1.69535,40000000.0
2008-04-11 08:35:00,1.69535,1.696,1.69535,1.6957,53100000.0
2008-04-11 08:36:00,1.69565,1.69575,1.6954,1.69555,13200000.0
2008-04-11 08:37:00,1.69555,1.69595,1.69535,1.69575,19600000.0
2008-04-11 08:38:00,1.69575,1.6959,1.69535,1.6954,31900000.0
2008-04-11 08:39:00,1.6954,1.6956,1.6953,1.6953,25800000.0
2008-04-11 08:40:00,1.6954,1.6958,1.6952,1.69575,31800000.0
2008-04-11 08:41:00,1.69565,1.69595,1.6955,1.6958,48000000.0
2008-04-11 08:42:00,1.6958,1.6958,1.6953,1.6956,77900000.0
2008-04-11 08:43:00,1.6956,1.6958,1.6955,1.6955,36300000.0
2008-04-11 08:44:00,1.6955,1.6957,1.6954,1.6957,28100000.0
2008-04-11 08:45:00,1.6957,1.69585,1.6954,1.69545,65000000.0
2008-04-11 08:46:00,1.6954,1.6962,1.6954,1.69575,90300000.0
2008-04-11 08:47:00,1.69575,1.697,1.69575,1.6969,78600000.0
2008-04-11 08:48:00,1.6969,1.69755,1.6968,1.6975,49900000.0
2008-04-11 08:49:00,1.6975,1.6977,1.69645,1.69645,51100000.0
2008-04-11 08:50:00,1.6964,1.6973,1.69625,1.6973,58500000.0
2008-04-11 08:51:00,1.6973,1.6977,1.6969,1.6973,67700000.0
2008-04-11 08:52:00,1.6973,1.6976,1.6971,1.6976,80800000.0
2008-04-11 08:53:00,1.6976,1.6976,1.69685,1.6969,93700000.0
2008-04-11 08:54:00,1.6969,1.6975,1.6968,1.69725,37500000.0
2008-04-11 08:55:00,1.6972,1.6979,1.6968,1.6968,114500000.0
2008-04-11 08:56:00,1.6969,1.6983,1.6968,1.69705,194900000.0
2008-04-11 08:57:00,1.697,1.6973,1.6969,1.6971,75300000.0
2008-04-11 08:58:00,1.6971,1.6977,1.6971,1.6977,33900000.0
2008-04-11 08:59:00,1.6977,1.69825,1.6973,1.6977,104200000.0
2008-04-11 09:00:00,1.6977,1.6986,1.69745,1.6986,94100000.0
2008-04-11 09:01:00,1.6986,1.6991,1.6979,1.6979,86800000.0
2008-04-11 09:02:00,1.6979,1.69805,1.6977,1.6979,66500000.0
2008-04-11 09:03:00,1.6979,1.6979,1.69755,1.6978,59400000.0
2008-04-11 09:04:00,1.6978,1.698,1.6974,1.6977,79300000.0
2008-04-11 09:05:00,1.6977,1.6978,1.6968,1.6973,108500000.0
2008-04-11 09:06:00,1.6973,1.6977,1.69725,1.6976,82200000.0
2008-04-11 09:07:00,1.6976,1.69795,1.697,1.69725,103500000.0
2008-04-11 09:08:00,1.69725,1.6976,1.697,1.697,46800000.0
2008-04-11 09:09:00,1.697,1.69775,1.6968,1.6974,103000000.0
2008-04-11 09:10:00,1.6974,1.6979,1.6973,1.6974,92200000.0
2008-04-11 09:11:00,1.6974,1.6979,1.69735,1.6978,73600000.0
2008-04-11 09:12:00,1.6978,1.6984,1.6975,1.6976,182500000.0
2008-04-11 09:13:00,1.69785,1.698,1.6973,1.6975,63100000.0
2008-04-11 09:14:00,1.6975,1.698,1.6974,1.6978,42000000.0
2008-04-11 09:15:00,1.6978,1.6978,1.6974,1.6976,61000000.0
2008-04-11 09:16:00,1.6976,1.6977,1.69735,1.6975,37000000.0
2008-04-11 09:17:00,1.69745,1.6975,1.6967,1.6967,90600000.0
2008-04-11 09:18:00,1.6967,1.6973,1.6961,1.6964,48600000.0
2008-04-11 09:19:00,1.6964,1.6966,1.6962,1.6966,23400000.0
2008-04-11 09:20:00,1.6966,1.6966,1.6957,1.6964,52100000.0
2008-04-11 09:21:00,1.6964,1.69655,1.6962,1.6963,49700000.0
2008-04-11 09:22:00,1.6963,1.6963,1.6959,1.6959,30500000.0
2008-04-11 09:23:00,1.6959,1.69665,1.6955,1.6962,67700000.0
2008-04-11 09:24:00,1.6962,1.6963,1.6954,1.6959,90900000.0
2008-04-11 09:25:00,1.6959,1.6961,1.6957,1.6959,50300000.0
2008-04-11 09:26:00,1.69575,1.6961,1.6954,1.6961,42700000.0
2008-04-11 09:27:00,1.69575,1.6962,1.69575,1.6959,21100000.0
2008-04-11 09:28:00,1.6959,1.6965,1.6957,1.6962,38400000.0
2008-04-11 09:29:00,1.6962,1.6964,1.696,1.69605,40400000.0
2008-04-11 09:30:00,1.69605,1.6964,1.696,1.6964,29800000.0
2008-04-11 09:31:00,1.6964,1.69675,1.69615,1.69655,52400000.0
2008-04-11 09:32:00,1.6966,1.6971,1.6964,1.6966,85600000.0
2008-04-11 09:33:00,1.6965,1.6966,1.6958,1.6962,66600000.0
2008-04-11 09:34:00,1.6962,1.6968,1.69615,1.6966,59100000.0
2008-04-11 09:35:00,1.6966,1.69675,1.696,1.6965,58300000.0
2008-04-11 09:36:00,1.6964,1.6964,1.696,1.696,94100000.0
2008-04-11 09:37:00,1.696,1.69675,1.696,1.6967,92900000.0
2008-04-11 09:38:00,1.6967,1.6969,1.6965,1.6969,27100000.0
2008-04-11 09:39:00,1.6969,1.697,1.69655,1.697,79900000.0
2008-04-11 09:40:00,1.697,1.6976,1.6968,1.6974,84300000.0
2008-04-11 09:41:00,1.6974,1.69775,1.697,1.697,54300000.0
2008-04-11 09:42:00,1.69705,1.6973,1.697,1.697,45300000.0
2008-04-11 09:43:00,1.697,1.6974,1.6967,1.6969,106200000.0
2008-04-11 09:44:00,1.6969,1.6973,1.6965,1.6968,52900000.0
2008-04-11 09:45:00,1.6969,1.6973,1.6964,1.69675,84000000.0
2008-04-11 09:46:00,1.69675,1.69675,1.6963,1.6966,57600000.0
2008-04-11 09:47:00,1.6966,1.6968,1.6964,1.6966,27800000.0
2008-04-11 09:48:00,1.6966,1.6966,1.696,1.69605,47100000.0
2008-04-11 09:49:00,1.6961,1.6967,1.69595,1.696,63100000.0
2008-04-11 09:50:00,1.696,1.69635,1.6958,1.6959,74700000.0
2008-04-11 09:51:00,1.6959,1.6963,1.69555,1.6958,53600000.0
2008-04-11 09:52:00,1.6958,1.69605,1.6954,1.69595,54000000.0
2008-04-11 09:53:00,1.6961,1.6961,1.6953,1.6953,34600000.0
2008-04-11 09:54:00,1.6953,1.6956,1.6951,1.6955,58100000.0
2008-04-11 09:55:00,1.6955,1.6959,1.6953,1.6956,46800000.0
2008-04-11 09:56:00,1.6956,1.696,1.69495,1.6952,171400000.0
2008-04-11 09:57:00,1.6952,1.6954,1.6947,1.6948,62300000.0
2008-04-11 09:58:00,1.6948,1.6948,1.6946,1.6946,31000000.0
2008-04-11 09:59:00,1.6946,1.6949,1.6944,1.6945,46400000.0
2008-04-11 10:00:00,1.6945,1.6948,1.6944,1.69455,98600000.0
2008-04-11 10:01:00,1.6947,1.6948,1.6941,1.6945,70200000.0
2008-04-11 10:02:00,1.6945,1.6948,1.69445,1.69445,324100000.0
2008-04-11 10:03:00,1.69445,1.6953,1.69415,1.6948,157700000.0
2008-04-11 10:04:00,1.69485,1.695,1.6944,1.6948,32400000.0
2008-04-11 10:05:00,1.6948,1.695,1.6943,1.6944,53100000.0
2008-04-11 10:06:00,1.6944,1.6945,1.6939,1.6941,56500000.0
2008-04-11 10:07:00,1.6941,1.6945,1.694,1.69415,71400000.0
2008-04-11 10:08:00,1.69415,1.6945,1.69405,1.6945,79000000.0
2008-04-11 10:09:00,1.6945,1.6947,1.6941,1.6942,34000000.0
2008-04-11 10:10:00,1.6942,1.6945,1.6942,1.6944,28800000.0
2008-04-11 10:11:00,1.6944,1.6946,1.6944,1.6946,17600000.0
2008-04-11 10:12:00,1.69465,1.6948,1.69465,1.6947,15200000.0
2008-04-11 10:13:00,1.6947,1.6949,1.6945,1.69465,62100000.0
2008-04-11 10:14:00,1.69465,1.6952,1.6944,1.6949,56900000.0
2008-04-11 10:15:00,1.6949,1.6954,1.6948,1.6951,23500000.0
2008-04-11 10:16:00,1.6951,1.6956,1.695,1.6955,17200000.0
2008-04-11 10:17:00,1.6955,1.6956,1.6952,1.6952,38100000.0
2008-04-11 10:18:00,1.6952,1.6952,1.695,1.695,43900000.0
2008-04-11 10:19:00,1.695,1.6953,1.695,1.6951,24000000.0
2008-04-11 10:20:00,1.6951,1.6951,1.69475,1.6949,22700000.0
2008-04-11 10:21:00,1.6949,1.695,1.69425,1.6945,56500000.0
2008-04-11 10:22:00,1.6945,1.6945,1.69425,1.6945,27300000.0
2008-04-11 10:23:00,1.6945,1.6947,1.6943,1.6944,25200000.0
2008-04-11 10:24:00,1.6944,1.6949,1.6943,1.6945,14200000.0
2008-04-11 10:25:00,1.6945,1.6947,1.6945,1.6945,15600000.0
2008-04-11 10:26:00,1.6945,1.6946,1.6945,1.6946,11000000.0
2008-04-11 10:27:00,1.6946,1.6946,1.6942,1.6942,15900000.0
2008-04-11 10:28:00,1.6942,1.6944,1.6939,1.6942,25700000.0
2008-04-11 10:29:00,1.6942,1.6944,1.6937,1.6938,56900000.0
2008-04-11 10:30:00,1.6938,1.6942,1.6937,1.6942,87000000.0
2008-04-11 10:31:00,1.6942,1.6943,1.69385,1.6943,49600000.0
2008-04-11 10:32:00,1.6943,1.6947,1.69415,1.69445,53300000.0
2008-04-11 10:33:00,1.6944,1.6944,1.6942,1.69425,52500000.0
2008-04-11 10:34:00,1.69425,1.6948,1.69425,1.6944,51200000.0
2008-04-11 10:35:00,1.6944,1.6949,1.6944,1.6948,34800000.0
2008-04-11 10:36:00,1.6948,1.6949,1.6946,1.6947,10500000.0
2008-04-11 10:37:00,1.6947,1.6947,1.6944,1.6945,41700000.0
2008-04-11 10:38:00,1.6945,1.6952,1.6945,1.69485,39700000.0
2008-04-11 10:39:00,1.6949,1.695,1.6947,1.695,12200000.0
2008-04-11 10:40:00,1.695,1.69505,1.6948,1.695,23500000.0
2008-04-11 10:41:00,1.695,1.6954,1.6948,1.6954,28800000.0
2008-04-11 10:42:00,1.69525,1.6953,1.69495,1.6951,28800000.0
2008-04-11 10:43:00,1.6951,1.6953,1.6951,1.6953,21100000.0
2008-04-11 10:44:00,1.6953,1.69535,1.6951,1.69535,22900000.0
2008-04-11 10:45:00,1.69535,1.6957,1.69525,1.6954,44000000.0
2008-04-11 10:46:00,1.6954,1.6959,1.6953,1.6957,35500000.0
2008-04-11 10:47:00,1.6957,1.6959,1.6956,1.6957,31600000.0
2008-04-11 10:48:00,1.6957,1.69585,1.6954,1.6958,84000000.0
2008-04-11 10:49:00,1.6957,1.69595,1.6955,1.6959,51400000.0
2008-04-11 10:50:00,1.6959,1.6962,1.6957,1.696,34400000.0
2008-04-11 10:51:00,1.696,1.69645,1.696,1.69645,73600000.0
2008-04-11 10:52:00,1.69645,1.6965,1.69605,1.69615,69800000.0
2008-04-11 10:53:00,1.69615,1.6964,1.6961,1.6962,66900000.0
2008-04-11 10:54:00,1.6962,1.69625,1.696,1.696,27700000.0
2008-04-11 10:55:00,1.696,1.6967,1.696,1.6965,47400000.0
2008-04-11 10:56:00,1.6965,1.697,1.6964,1.6964,67800000.0
2008-04-11 10:57:00,1.6964,1.6966,1.6964,1.6964,43200000.0
2008-04-11 10:58:00,1.6964,1.6967,1.696,1.6963,50000000.0
2008-04-11 10:59:00,1.6963,1.6967,1.6962,1.6967,66300000.0
2008-04-11 11:00:00,1.6967,1.6968,1.6966,1.6968,34300000.0
2008-04-11 11:01:00,1.6969,1.6973,1.6968,1.6968,109200000.0
2008-04-11 11:02:00,1.6968,1.697,1.69645,1.6965,36600000.0
2008-04-11 11:03:00,1.6965,1.6967,1.69615,1.6964,52400000.0
2008-04-11 11:04:00,1.6964,1.6966,1.6962,1.6962,47200000.0
2008-04-11 11:05:00,1.6962,1.6965,1.69605,1.6965,66700000.0
2008-04-11 11:06:00,1.6965,1.6968,1.6965,1.6967,18900000.0
2008-04-11 11:07:00,1.6967,1.697,1.6967,1.6968,22600000.0
2008-04-11 11:08:00,1.6968,1.6969,1.6961,1.6962,18100000.0
2008-04-11 11:09:00,1.6962,1.6966,1.6959,1.6965,37500000.0
2008-04-11 11:10:00,1.6965,1.6965,1.6957,1.6957,52900000.0
2008-04-11 11:11:00,1.69555,1.69575,1.69525,1.69575,43300000.0
2008-04-11 11:12:00,1.69575,1.6964,1.69565,1.6959,28300000.0
2008-04-11 11:13:00,1.6959,1.69595,1.6956,1.6958,18200000.0
2008-04-11 11:14:00,1.6958,1.6958,1.6953,1.6954,29900000.0
2008-04-11 11:15:00,1.6954,1.6955,1.6953,1.6955,37600000.0
2008-04-11 11:16:00,1.6955,1.6955,1.6953,1.6954,51800000.0
2008-04-11 11:17:00,1.6954,1.6955,1.6953,1.6954,28800000.0
2008-04-11 11:18:00,1.6954,1.6955,1.6954,1.6955,13000000.0
2008-04-11 11:19:00,1.6955,1.6955,1.6948,1.6948,42400000.0
2008-04-11 11:20:00,1.6948,1.6953,1.6947,1.6952,35300000.0
2008-04-11 11:21:00,1.6952,1.6953,1.6949,1.69495,88900000.0
2008-04-11 11:22:00,1.69495,1.69495,1.69445,1.6946,44900000.0
2008-04-11 11:23:00,1.6946,1.6949,1.6946,1.6948,23600000.0
2008-04-11 11:24:00,1.6948,1.6949,1.6945,1.6948,57000000.0
2008-04-11 11:25:00,1.6948,1.6951,1.6946,1.6949,42800000.0
2008-04-11 11:26:00,1.6949,1.6951,1.6946,1.6948,28000000.0
2008-04-11 11:27:00,1.6948,1.6952,1.6945,1.6946,34100000.0
2008-04-11 11:28:00,1.6946,1.6948,1.69425,1.6944,60200000.0
2008-04-11 11:29:00,1.6944,1.6947,1.69425,1.69435,51800000.0
2008-04-11 11:30:00,1.6943,1.6944,1.6939,1.6944,133400000.0
2008-04-11 11:31:00,1.6944,1.6945,1.69435,1.6944,71700000.0
2008-04-11 11:32:00,1.6944,1.6947,1.6939,1.69465,59000000.0
2008-04-11 11:33:00,1.69465,1.69475,1.6944,1.6947,26600000.0
2008-04-11 11:34:00,1.6947,1.6947,1.69415,1.6944,49600000.0
2008-04-11 11:35:00,1.6942,1.69425,1.69385,1.69425,203600000.0
2008-04-11 11:36:00,1.69425,1.6944,1.6939,1.69395,111800000.0
2008-04-11 11:37:00,1.69395,1.6945,1.6939,1.6943,25600000.0
2008-04-11 11:38:00,1.6943,1.6944,1.694,1.6944,38700000.0
2008-04-11 11:39:00,1.6944,1.6944,1.6942,1.69425,15400000.0
2008-04-11 11:40:00,1.69425,1.6943,1.69405,1.6942,29400000.0
2008-04-11 11:41:00,1.6942,1.6943,1.69385,1.6939,94900000.0
2008-04-11 11:42:00,1.6939,1.6943,1.6937,1.6943,80000000.0
2008-04-11 11:43:00,1.6943,1.6943,1.69395,1.6941,57600000.0
2008-04-11 11:44:00,1.6941,1.6943,1.6937,1.6942,80000000.0
2008-04-11 11:45:00,1.6942,1.6944,1.69415,1.69415,31100000.0
2008-04-11 11:46:00,1.69415,1.69415,1.69385,1.6939,78700000.0
2008-04-11 11:47:00,1.6939,1.694,1.69365,1.694,57200000.0
2008-04-11 11:48:00,1.694,1.6943,1.694,1.6943,22500000.0
2008-04-11 11:49:00,1.6943,1.6945,1.6943,1.6943,10200000.0
2008-04-11 11:50:00,1.6943,1.6946,1.69415,1.6945,30400000.0
2008-04-11 11:51:00,1.6945,1.6945,1.6941,1.6943,30800000.0
2008-04-11 11:52:00,1.6943,1.6946,1.6941,1.69415,91500000.0
2008-04-11 11:53:00,1.69415,1.6943,1.6938,1.69385,76600000.0
2008-04-11 11:54:00,1.6938,1.6938,1.69335,1.6934,136000000.0
2008-04-11 11:55:00,1.6934,1.6938,1.6932,1.6937,40300000.0
2008-04-11 11:56:00,1.6937,1.6938,1.6934,1.6937,71200000.0
2008-04-11 11:57:00,1.6937,1.6937,1.693,1.6932,114100000.0
2008-04-11 11:58:00,1.6932,1.6936,1.693,1.6932,114600000.0
2008-04-11 11:59:00,1.6932,1.6933,1.6928,1.69315,153700000.0
2008-04-11 12:00:00,1.69315,1.6935,1.693,1.6933,70000000.0
2008-04-11 12:01:00,1.6933,1.69435,1.69295,1.6943,160100000.0
2008-04-11 12:02:00,1.6943,1.6946,1.694,1.69445,83000000.0
2008-04-11 12:03:00,1.69445,1.69545,1.69445,1.6947,95200000.0
2008-04-11 12:04:00,1.69475,1.6954,1.6945,1.6946,92200000.0
2008-04-11 12:05:00,1.6946,1.69515,1.6945,1.69515,51000000.0
2008-04-11 12:06:00,1.6951,1.6957,1.695,1.69555,73900000.0
2008-04-11 12:07:00,1.69555,1.6957,1.69515,1.69555,95000000.0
2008-04-11 12:08:00,1.69565,1.6957,1.69515,1.69525,87400000.0
2008-04-11 12:09:00,1.69525,1.6957,1.6952,1.6952,84000000.0
2008-04-11 12:10:00,1.6952,1.6962,1.6951,1.69595,78000000.0
2008-04-11 12:11:00,1.6959,1.6959,1.69535,1.69535,177800000.0
2008-04-11 12:12:00,1.6953,1.696,1.69525,1.69535,69500000.0
2008-04-11 12:13:00,1.6954,1.6961,1.69535,1.69575,94300000.0
2008-04-11 12:14:00,1.69575,1.69575,1.69505,1.6954,118400000.0
2008-04-11 12:15:00,1.6954,1.6954,1.69505,1.6952,79100000.0
2008-04-11 12:16:00,1.6952,1.6952,1.695,1.69505,31200000.0
2008-04-11 12:17:00,1.69495,1.695,1.6947,1.6947,89400000.0
2008-04-11 12:18:00,1.6948,1.6952,1.6946,1.6949,153100000.0
2008-04-11 12:19:00,1.6949,1.69515,1.6946,1.69515,69800000.0
2008-04-11 12:20:00,1.6951,1.6956,1.6951,1.6952,92900000.0
2008-04-11 12:21:00,1.69515,1.69535,1.695,1.695,130000000.0
2008-04-11 12:22:00,1.695,1.69525,1.695,1.69515,39100000.0
2008-04-11 12:23:00,1.69525,1.69525,1.695,1.69505,58900000.0
2008-04-11 12:24:00,1.69505,1.69505,1.69475,1.69495,147600000.0
2008-04-11 12:25:00,1.69495,1.6954,1.6949,1.6954,43000000.0
2008-04-11 12:26:00,1.6954,1.6955,1.6953,1.6953,62200000.0
2008-04-11 12:27:00,1.69535,1.6954,1.695,1.6952,27800000.0
2008-04-11 12:28:00,1.6952,1.6953,1.69485,1.6951,62000000.0
2008-04-11 12:29:00,1.6951,1.6955,1.6944,1.6944,48500000.0
2008-04-11 12:30:00,1.6945,1.6955,1.69435,1.695,72100000.0
2008-04-11 12:31:00,1.695,1.6955,1.695,1.69505,51000000.0
2008-04-11 12:32:00,1.6951,1.6958,1.6951,1.6955,55600000.0
2008-04-11 12:33:00,1.6955,1.6967,1.6955,1.6964,80500000.0
2008-04-11 12:34:00,1.6964,1.69695,1.69555,1.69685,88700000.0
2008-04-11 12:35:00,1.6969,1.6977,1.69675,1.6975,82700000.0
2008-04-11 12:36:00,1.69755,1.6987,1.6975,1.69855,88600000.0
2008-04-11 12:37:00,1.69855,1.6991,1.69845,1.69885,78900000.0
2008-04-11 12:38:00,1.69885,1.699,1.69815,1.6982,132100000.0
2008-04-11 12:39:00,1.6982,1.6987,1.6982,1.6987,192100000.0
2008-04-11 12:40:00,1.6987,1.6994,1.69855,1.69915,165200000.0
2008-04-11 12:41:00,1.69915,1.6996,1.6989,1.69955,49900000.0
2008-04-11 12:42:00,1.6994,1.69965,1.69865,1.69905,153900000.0
2008-04-11 12:43:00,1.69905,1.6992,1.69875,1.6988,51900000.0
2008-04-11 12:44:00,1.6988,1.6991,1.6986,1.6988,35800000.0
2008-04-11 12:45:00,1.6988,1.6991,1.6986,1.699,39300000.0
2008-04-11 12:46:00,1.699,1.6991,1.69815,1.69825,86100000.0
2008-04-11 12:47:00,1.69825,1.6988,1.6981,1.6987,61500000.0
2008-04-11 12:48:00,1.69875,1.6999,1.69875,1.699,51700000.0
2008-04-11 12:49:00,1.699,1.7004,1.6989,1.7004,77300000.0
2008-04-11 12:50:00,1.7004,1.7015,1.7,1.7014,47500000.0
2008-04-11 12:51:00,1.7014,1.7022,1.7014,1.7017,76900000.0
2008-04-11 12:52:00,1.7017,1.702,1.70145,1.7015,135200000.0
2008-04-11 12:53:00,1.7015,1.7019,1.70145,1.7019,105600000.0
2008-04-11 12:54:00,1.7021,1.7021,1.7013,1.7015,61800000.0
2008-04-11 12:55:00,1.7015,1.7018,1.70115,1.7015,77800000.0
2008-04-11 12:56:00,1.70155,1.7016,1.70125,1.7014,44400000.0
2008-04-11 12:57:00,1.7015,1.7015,1.7008,1.7008,26400000.0
2008-04-11 12:58:00,1.7008,1.7008,1.7003,1.7003,58000000.0
2008-04-11 12:59:00,1.7003,1.7003,1.69955,1.7001,111200000.0
2008-04-11 13:00:00,1.7001,1.7016,1.70005,1.7014,91800000.0
2008-04-11 13:01:00,1.70145,1.7025,1.7014,1.7017,84700000.0
2008-04-11 13:02:00,1.7017,1.7021,1.70135,1.7021,65100000.0
2008-04-11 13:03:00,1.7021,1.7024,1.7014,1.7021,92300000.0
2008-04-11 13:04:00,1.7021,1.7022,1.70155,1.70205,130400000.0
2008-04-11 13:05:00,1.70205,1.7026,1.7018,1.7022,72000000.0
2008-04-11 13:06:00,1.7022,1.7023,1.7008,1.7008,105900000.0
2008-04-11 13:07:00,1.7008,1.70135,1.7,1.7001,92500000.0
2008-04-11 13:08:00,1.7001,1.7008,1.7001,1.7008,59400000.0
2008-04-11 13:09:00,1.7008,1.701,1.7005,1.7005,53100000.0
2008-04-11 13:10:00,1.7005,1.7021,1.7005,1.7016,65400000.0
2008-04-11 13:11:00,1.7016,1.70315,1.7014,1.70285,80400000.0
2008-04-11 13:12:00,1.70285,1.7033,1.7025,1.703,85700000.0
2008-04-11 13:13:00,1.7031,1.7031,1.7028,1.7028,39200000.0
2008-04-11 13:14:00,1.7029,1.7036,1.70265,1.7032,48700000.0
2008-04-11 13:15:00,1.7032,1.70465,1.7031,1.7046,75400000.0
2008-04-11 13:16:00,1.7046,1.7063,1.70445,1.7051,102300000.0
2008-04-11 13:17:00,1.70515,1.7057,1.705,1.70545,83300000.0
2008-04-11 13:18:00,1.70545,1.7056,1.70395,1.7046,91500000.0
2008-04-11 13:19:00,1.7046,1.70485,1.70315,1.70315,85200000.0
2008-04-11 13:20:00,1.70315,1.7033,1.70275,1.703,62300000.0
2008-04-11 13:21:00,1.703,1.70395,1.703,1.7036,55400000.0
2008-04-11 13:22:00,1.70365,1.70505,1.7035,1.70505,115400000.0
2008-04-11 13:23:00,1.7051,1.70555,1.7046,1.7048,49400000.0
2008-04-11 13:24:00,1.7048,1.7048,1.7038,1.7041,108100000.0
2008-04-11 13:25:00,1.7041,1.7043,1.7035,1.7042,39400000.0
2008-04-11 13:26:00,1.7042,1.7047,1.7041,1.7044,49700000.0
2008-04-11 13:27:00,1.7045,1.7047,1.7042,1.7045,57800000.0
2008-04-11 13:28:00,1.7045,1.7053,1.7041,1.70485,87100000.0
2008-04-11 13:29:00,1.7048,1.7049,1.70405,1.70415,137500000.0
2008-04-11 13:30:00,1.70415,1.70415,1.703,1.70355,111400000.0
2008-04-11 13:31:00,1.7037,1.7037,1.70295,1.703,97000000.0
2008-04-11 13:32:00,1.703,1.7032,1.70185,1.7019,138300000.0
2008-04-11 13:33:00,1.7018,1.7018,1.701,1.7012,117300000.0
2008-04-11 13:34:00,1.7012,1.7025,1.7012,1.702,92400000.0
2008-04-11 13:35:00,1.7019,1.70255,1.70185,1.7025,53300000.0
2008-04-11 13:36:00,1.7025,1.7025,1.70175,1.70185,59800000.0
2008-04-11 13:37:00,1.70185,1.7019,1.7008,1.7009,49500000.0
2008-04-11 13:38:00,1.7009,1.70135,1.7009,1.7013,78100000.0
2008-04-11 13:39:00,1.7014,1.7014,1.7009,1.701,53900000.0
2008-04-11 13:40:00,1.70095,1.7013,1.7004,1.70065,117000000.0
2008-04-11 13:41:00,1.70065,1.7007,1.7002,1.70035,112200000.0
2008-04-11 13:42:00,1.70035,1.70145,1.7003,1.70145,91700000.0
2008-04-11 13:43:00,1.7014,1.7016,1.7009,1.7012,40100000.0
2008-04-11 13:44:00,1.70115,1.70125,1.7006,1.70065,222100000.0
2008-04-11 13:45:00,1.7007,1.7011,1.7005,1.701,79600000.0
2008-04-11 13:46:00,1.701,1.7015,1.701,1.7015,51200000.0
2008-04-11 13:47:00,1.7015,1.702,1.7012,1.7013,64100000.0
2008-04-11 13:48:00,1.70125,1.7017,1.70125,1.7016,43500000.0
2008-04-11 13:49:00,1.7016,1.7018,1.7014,1.7014,41300000.0
2008-04-11 13:50:00,1.7014,1.7022,1.7012,1.7022,68300000.0
2008-04-11 13:51:00,1.7022,1.7022,1.7019,1.7019,21700000.0
2008-04-11 13:52:00,1.7019,1.7023,1.7016,1.7023,50400000.0
2008-04-11 13:53:00,1.7023,1.7025,1.7022,1.70245,80200000.0
2008-04-11 13:54:00,1.70245,1.70255,1.70155,1.7021,84300000.0
2008-04-11 13:55:00,1.7021,1.70235,1.70195,1.7023,98100000.0
2008-04-11 13:56:00,1.7023,1.70255,1.70225,1.7025,51600000.0
2008-04-11 13:57:00,1.7025,1.7033,1.70245,1.7033,85900000.0
2008-04-11 13:58:00,1.7033,1.70345,1.7029,1.7029,65600000.0
2008-04-11 13:59:00,1.7029,1.7032,1.7024,1.7032,176000000.0
2008-04-11 14:00:00,1.7032,1.7035,1.7028,1.70305,111800000.0
2008-04-11 14:01:00,1.70295,1.7034,1.70295,1.7032,112200000.0
2008-04-11 14:02:00,1.7032,1.7041,1.7031,1.704,79300000.0
2008-04-11 14:03:00,1.704,1.7041,1.70375,1.7038,48300000.0
2008-04-11 14:04:00,1.7038,1.7038,1.70155,1.70165,274100000.0
2008-04-11 14:05:00,1.70175,1.7021,1.7014,1.70195,148600000.0
2008-04-11 14:06:00,1.70195,1.70235,1.70185,1.70215,340700000.0
2008-04-11 14:07:00,1.70215,1.70255,1.7021,1.70255,282300000.0
2008-04-11 14:08:00,1.70255,1.7026,1.70245,1.7026,35400000.0
2008-04-11 14:09:00,1.7026,1.7028,1.7025,1.7025,13800000.0
2008-04-11 14:10:00,1.7025,1.7025,1.70225,1.7023,100500000.0
2008-04-11 14:11:00,1.7023,1.7024,1.70135,1.7015,35100000.0
2008-04-11 14:12:00,1.7015,1.7017,1.7013,1.7014,64800000.0
2008-04-11 14:13:00,1.7014,1.7023,1.7012,1.7018,88200000.0
2008-04-11 14:14:00,1.70185,1.702,1.7015,1.702,59500000.0
2008-04-11 14:15:00,1.702,1.7024,1.7019,1.7024,102300000.0
2008-04-11 14:16:00,1.7024,1.7028,1.7023,1.7027,37700000.0
2008-04-11 14:17:00,1.70275,1.7029,1.7026,1.7027,79700000.0
2008-04-11 14:18:00,1.7027,1.7032,1.7026,1.7032,87900000.0
2008-04-11 14:19:00,1.7032,1.7045,1.7029,1.7045,66600000.0
2008-04-11 14:20:00,1.7045,1.7051,1.7045,1.7048,59800000.0
2008-04-11 14:21:00,1.7048,1.705,1.70445,1.705,58700000.0
2008-04-11 14:22:00,1.705,1.705,1.70435,1.70435,69600000.0
2008-04-11 14:23:00,1.70435,1.70465,1.70355,1.704,124100000.0
2008-04-11 14:24:00,1.704,1.704,1.703,1.7034,141200000.0
2008-04-11 14:25:00,1.7034,1.7048,1.70315,1.7048,74100000.0
2008-04-11 14:26:00,1.7048,1.7048,1.70325,1.70435,71700000.0
2008-04-11 14:27:00,1.70435,1.70505,1.704,1.705,60000000.0
2008-04-11 14:28:00,1.705,1.705,1.70375,1.7041,39300000.0
2008-04-11 14:29:00,1.7041,1.70435,1.70335,1.70335,190200000.0
2008-04-11 14:30:00,1.70335,1.70445,1.70295,1.7041,354900000.0
2008-04-11 14:31:00,1.7041,1.70435,1.70265,1.7027,58200000.0
2008-04-11 14:32:00,1.7027,1.7031,1.7021,1.7023,63800000.0
2008-04-11 14:33:00,1.7023,1.7023,1.7016,1.7019,63900000.0
2008-04-11 14:34:00,1.7019,1.7025,1.7017,1.70205,57100000.0
2008-04-11 14:35:00,1.70205,1.7021,1.7013,1.7015,179100000.0
2008-04-11 14:36:00,1.7015,1.7017,1.7009,1.7009,50000000.0
2008-04-11 14:37:00,1.7009,1.7009,1.70045,1.7006,34800000.0
2008-04-11 14:38:00,1.7006,1.701,1.70045,1.701,67600000.0
2008-04-11 14:39:00,1.7011,1.7018,1.701,1.70175,61700000.0
2008-04-11 14:40:00,1.7018,1.70205,1.7017,1.70185,44200000.0
2008-04-11 14:41:00,1.70195,1.70215,1.7017,1.702,42900000.0
2008-04-11 14:42:00,1.70205,1.703,1.70195,1.7028,50700000.0
2008-04-11 14:43:00,1.7028,1.7032,1.7026,1.70285,62800000.0
2008-04-11 14:44:00,1.7029,1.70335,1.70275,1.703,49800000.0
2008-04-11 14:45:00,1.703,1.7033,1.7027,1.7027,55400000.0
2008-04-11 14:46:00,1.7026,1.7039,1.7026,1.7038,48800000.0
2008-04-11 14:47:00,1.7038,1.7038,1.70265,1.7028,48500000.0
2008-04-11 14:48:00,1.7028,1.70315,1.7028,1.7031,33800000.0
2008-04-11 14:49:00,1.7031,1.7035,1.70295,1.70295,40900000.0
2008-04-11 14:50:00,1.70295,1.703,1.7029,1.703,21500000.0
2008-04-11 14:51:00,1.703,1.703,1.7026,1.7028,22200000.0
2008-04-11 14:52:00,1.7028,1.7029,1.7024,1.7024,15800000.0
2008-04-11 14:53:00,1.7024,1.7025,1.702,1.7022,71800000.0
2008-04-11 14:54:00,1.7022,1.7035,1.7022,1.7032,71900000.0
2008-04-11 14:55:00,1.70315,1.7036,1.7031,1.70345,55900000.0
2008-04-11 14:56:00,1.70345,1.7035,1.7029,1.7029,52300000.0
2008-04-11 14:57:00,1.7029,1.70315,1.7027,1.7031,53100000.0
2008-04-11 14:58:00,1.7031,1.70355,1.7031,1.70315,36100000.0
2008-04-11 14:59:00,1.7031,1.7032,1.70285,1.703,30500000.0
2008-04-11 15:00:00,1.703,1.7032,1.7027,1.70315,39500000.0
2008-04-11 15:01:00,1.70315,1.7036,1.7027,1.7036,55800000.0
2008-04-11 15:02:00,1.7036,1.7036,1.70275,1.70315,64200000.0
2008-04-11 15:03:00,1.70315,1.7032,1.70285,1.7031,45900000.0
2008-04-11 15:04:00,1.7031,1.7033,1.703,1.7032,55000000.0
2008-04-11 15:05:00,1.7031,1.70345,1.7027,1.7033,55700000.0
2008-04-11 15:06:00,1.7033,1.70345,1.703,1.70315,63700000.0
2008-04-11 15:07:00,1.7031,1.7032,1.70285,1.7032,51100000.0
2008-04-11 15:08:00,1.7031,1.70315,1.7022,1.7022,52900000.0
2008-04-11 15:09:00,1.7022,1.70295,1.7022,1.7028,53100000.0
2008-04-11 15:10:00,1.7028,1.7033,1.70265,1.7033,49300000.0
2008-04-11 15:11:00,1.7033,1.7034,1.7025,1.7025,48700000.0
2008-04-11 15:12:00,1.7025,1.70385,1.7025,1.70385,55500000.0
2008-04-11 15:13:00,1.70385,1.70395,1.70325,1.70345,41500000.0
2008-04-11 15:14:00,1.70345,1.7046,1.70345,1.70395,54900000.0
2008-04-11 15:15:00,1.70395,1.70445,1.7037,1.7037,46600000.0
2008-04-11 15:16:00,1.7037,1.7042,1.7032,1.70365,73800000.0
2008-04-11 15:17:00,1.70365,1.70375,1.7029,1.7029,80100000.0
2008-04-11 15:18:00,1.70295,1.70345,1.70265,1.7033,50600000.0
2008-04-11 15:19:00,1.7033,1.7034,1.70265,1.70295,41800000.0
2008-04-11 15:20:00,1.70305,1.70345,1.703,1.70315,53300000.0
2008-04-11 15:21:00,1.70315,1.70355,1.7031,1.70355,29900000.0
2008-04-11 15:22:00,1.70355,1.7038,1.70325,1.7038,45100000.0
2008-04-11 15:23:00,1.7038,1.70385,1.7036,1.7036,41200000.0
2008-04-11 15:24:00,1.7036,1.70405,1.70315,1.70325,35400000.0
2008-04-11 15:25:00,1.70325,1.7033,1.7029,1.70315,38800000.0
2008-04-11 15:26:00,1.7031,1.7033,1.70265,1.7028,62600000.0
2008-04-11 15:27:00,1.7028,1.70395,1.70265,1.70335,45000000.0
2008-04-11 15:28:00,1.70335,1.7037,1.7033,1.7036,24900000.0
2008-04-11 15:29:00,1.7036,1.7036,1.7032,1.7032,36800000.0
2008-04-11 15:30:00,1.70335,1.7036,1.7032,1.7036,37200000.0
2008-04-11 15:31:00,1.7036,1.70375,1.70345,1.7037,38100000.0
2008-04-11 15:32:00,1.7038,1.7038,1.70345,1.7037,29900000.0
2008-04-11 15:33:00,1.7037,1.7037,1.70265,1.70265,60900000.0
2008-04-11 15:34:00,1.70265,1.704,1.70205,1.70395,63500000.0
2008-04-11 15:35:00,1.70395,1.7044,1.7034,1.7038,74900000.0
2008-04-11 15:36:00,1.7038,1.7044,1.70325,1.7037,77100000.0
2008-04-11 15:37:00,1.70365,1.7043,1.70355,1.7043,57100000.0
2008-04-11 15:38:00,1.7043,1.70505,1.70425,1.70455,61200000.0
2008-04-11 15:39:00,1.70455,1.7046,1.7041,1.7045,60600000.0
2008-04-11 15:40:00,1.7045,1.70455,1.70385,1.70385,41000000.0
2008-04-11 15:41:00,1.70385,1.70425,1.70365,1.70425,57500000.0
2008-04-11 15:42:00,1.70425,1.7043,1.7033,1.7034,83600000.0
2008-04-11 15:43:00,1.7034,1.7036,1.703,1.703,87500000.0
2008-04-11 15:44:00,1.703,1.70365,1.70265,1.70365,143400000.0
2008-04-11 15:45:00,1.70365,1.7039,1.7035,1.7035,57000000.0
2008-04-11 15:46:00,1.7035,1.7038,1.7035,1.7037,43800000.0
2008-04-11 15:47:00,1.7037,1.7043,1.7033,1.7038,74700000.0
2008-04-11 15:48:00,1.7038,1.704,1.7034,1.7034,58300000.0
2008-04-11 15:49:00,1.7034,1.7034,1.70295,1.70305,64100000.0
2008-04-11 15:50:00,1.70305,1.7032,1.70305,1.7032,59600000.0
2008-04-11 15:51:00,1.7032,1.7032,1.7028,1.70285,78600000.0
2008-04-11 15:52:00,1.70285,1.70305,1.70225,1.70245,51400000.0
2008-04-11 15:53:00,1.70245,1.70275,1.70245,1.70275,140500000.0
2008-04-11 15:54:00,1.70275,1.7028,1.70255,1.70255,74500000.0
2008-04-11 15:55:00,1.70255,1.7039,1.70255,1.7028,274900000.0
2008-04-11 15:56:00,1.70285,1.70315,1.70235,1.70255,206400000.0
2008-04-11 15:57:00,1.70265,1.70305,1.702,1.70305,299600000.0
2008-04-11 15:58:00,1.70305,1.7033,1.7027,1.7031,88900000.0
2008-04-11 15:59:00,1.7031,1.704,1.70305,1.7039,37600000.0
2008-04-11 16:00:00,1.7039,1.7043,1.7036,1.70405,102300000.0
2008-04-11 16:01:00,1.70415,1.7048,1.7041,1.7048,65200000.0
2008-04-11 16:02:00,1.7048,1.7051,1.7044,1.7051,88200000.0
2008-04-11 16:03:00,1.7051,1.70525,1.7044,1.7045,65800000.0
2008-04-11 16:04:00,1.7045,1.7046,1.70385,1.70385,66800000.0
2008-04-11 16:05:00,1.7039,1.70395,1.7029,1.7032,136700000.0
2008-04-11 16:06:00,1.7032,1.7039,1.7032,1.7037,71800000.0
2008-04-11 16:07:00,1.7037,1.7043,1.7036,1.7042,93200000.0
2008-04-11 16:08:00,1.7042,1.7048,1.7039,1.7046,108400000.0
2008-04-11 16:09:00,1.7046,1.7046,1.7039,1.704,52300000.0
2008-04-11 16:10:00,1.704,1.704,1.7033,1.7036,96900000.0
2008-04-11 16:11:00,1.7035,1.7039,1.70315,1.70315,138000000.0
2008-04-11 16:12:00,1.70315,1.7037,1.703,1.7031,75400000.0
2008-04-11 16:13:00,1.70305,1.7036,1.70305,1.7032,112600000.0
2008-04-11 16:14:00,1.70325,1.7035,1.7032,1.7034,40500000.0
2008-04-11 16:15:00,1.7034,1.7035,1.70325,1.70335,25900000.0
2008-04-11 16:16:00,1.70335,1.70335,1.70225,1.70235,65500000.0
2008-04-11 16:17:00,1.70235,1.7029,1.70215,1.7027,48600000.0
2008-04-11 16:18:00,1.70275,1.703,1.70255,1.7026,49800000.0
2008-04-11 16:19:00,1.7026,1.7029,1.7019,1.7019,137600000.0
2008-04-11 16:20:00,1.7019,1.7021,1.70155,1.70155,67800000.0
2008-04-11 16:21:00,1.70155,1.70165,1.7009,1.7009,135000000.0
2008-04-11 16:22:00,1.7009,1.7015,1.7009,1.7011,62200000.0
2008-04-11 16:23:00,1.7011,1.7015,1.70095,1.7012,72600000.0
2008-04-11 16:24:00,1.7012,1.7014,1.7012,1.7013,24800000.0
2008-04-11 16:25:00,1.7012,1.7017,1.7009,1.7016,54400000.0
2008-04-11 16:26:00,1.7016,1.7017,1.7014,1.7014,19600000.0
2008-04-11 16:27:00,1.7014,1.7021,1.701,1.7021,53100000.0
2008-04-11 16:28:00,1.7021,1.7023,1.70195,1.70195,28100000.0
2008-04-11 16:29:00,1.70195,1.7021,1.7018,1.7019,120000000.0
2008-04-11 16:30:00,1.7019,1.7019,1.7012,1.7017,56400000.0
2008-04-11 16:31:00,1.7017,1.7021,1.70135,1.7016,166900000.0
2008-04-11 16:32:00,1.7016,1.70185,1.7015,1.7016,62000000.0
2008-04-11 16:33:00,1.7016,1.70225,1.7014,1.70215,74100000.0
2008-04-11 16:34:00,1.70215,1.7026,1.7017,1.7021,75000000.0
2008-04-11 16:35:00,1.7021,1.7027,1.7021,1.7027,46600000.0
2008-04-11 16:36:00,1.7027,1.7027,1.70135,1.7016,68000000.0
2008-04-11 16:37:00,1.7016,1.702,1.7015,1.7017,52200000.0
2008-04-11 16:38:00,1.7017,1.702,1.70145,1.7016,52600000.0
2008-04-11 16:39:00,1.7016,1.7021,1.7015,1.7018,59600000.0
2008-04-11 16:40:00,1.7017,1.7021,1.7016,1.7018,57600000.0
2008-04-11 16:41:00,1.7018,1.702,1.7006,1.70065,36800000.0
2008-04-11 16:42:00,1.70065,1.7011,1.7004,1.7007,59100000.0
2008-04-11 16:43:00,1.7007,1.7007,1.7002,1.7007,62600000.0
2008-04-11 16:44:00,1.7006,1.7007,1.69985,1.7,64000000.0
2008-04-11 16:45:00,1.7,1.7006,1.6996,1.7004,212000000.0
2008-04-11 16:46:00,1.7004,1.7005,1.69975,1.6999,43800000.0
2008-04-11 16:47:00,1.6999,1.7002,1.6984,1.69855,146400000.0
2008-04-11 16:48:00,1.6983,1.6986,1.697,1.69785,202800000.0
2008-04-11 16:49:00,1.69785,1.698,1.69715,1.6976,92000000.0
2008-04-11 16:50:00,1.6976,1.6978,1.69695,1.6975,116600000.0
2008-04-11 16:51:00,1.69735,1.6977,1.6969,1.6976,134600000.0
2008-04-11 16:52:00,1.6976,1.69865,1.6976,1.69855,107300000.0
2008-04-11 16:53:00,1.69855,1.6988,1.69795,1.6983,78400000.0
2008-04-11 16:54:00,1.6983,1.6983,1.69775,1.6982,74300000.0
2008-04-11 16:55:00,1.6982,1.6987,1.69775,1.6984,77000000.0
2008-04-11 16:56:00,1.6984,1.6996,1.69825,1.6996,110600000.0
2008-04-11 16:57:00,1.6996,1.6996,1.699,1.69915,71900000.0
2008-04-11 16:58:00,1.69895,1.6993,1.6987,1.699,79200000.0
2008-04-11 16:59:00,1.699,1.7004,1.6989,1.7004,60800000.0
2008-04-11 17:00:00,1.7004,1.70095,1.6998,1.7005,199800000.0
2008-04-11 17:01:00,1.7007,1.7015,1.7006,1.701,96200000.0
2008-04-11 17:02:00,1.701,1.7015,1.701,1.7015,45200000.0
2008-04-11 17:03:00,1.7015,1.7024,1.70105,1.7023,77600000.0
2008-04-11 17:04:00,1.7021,1.7031,1.702,1.703,73600000.0
2008-04-11 17:05:00,1.703,1.704,1.70285,1.70315,78800000.0
2008-04-11 17:06:00,1.70315,1.7032,1.7028,1.7029,57500000.0
2008-04-11 17:07:00,1.7029,1.7031,1.7027,1.7028,54800000.0
2008-04-11 17:08:00,1.7028,1.7032,1.7026,1.7031,38600000.0
2008-04-11 17:09:00,1.7031,1.7031,1.7027,1.7027,32600000.0
2008-04-11 17:10:00,1.7027,1.7033,1.7027,1.703,81100000.0
2008-04-11 17:11:00,1.703,1.7036,1.703,1.7034,31700000.0
2008-04-11 17:12:00,1.7034,1.7036,1.7031,1.7033,49000000.0
2008-04-11 17:13:00,1.7033,1.7034,1.703,1.703,24500000.0
2008-04-11 17:14:00,1.703,1.7033,1.7027,1.703,44500000.0
2008-04-11 17:15:00,1.703,1.7035,1.7026,1.7031,92500000.0
2008-04-11 17:16:00,1.7031,1.7034,1.70295,1.70335,202900000.0
2008-04-11 17:17:00,1.70335,1.7035,1.70305,1.7032,44900000.0
2008-04-11 17:18:00,1.7032,1.7033,1.7032,1.7032,18600000.0
2008-04-11 17:19:00,1.7032,1.7032,1.7027,1.7028,21600000.0
2008-04-11 17:20:00,1.7028,1.7028,1.7021,1.7023,42300000.0
2008-04-11 17:21:00,1.7023,1.7023,1.70145,1.7015,64200000.0
2008-04-11 17:22:00,1.7015,1.7025,1.7014,1.7025,55700000.0
2008-04-11 17:23:00,1.7025,1.7028,1.70225,1.7024,65500000.0
2008-04-11 17:24:00,1.7024,1.7026,1.7021,1.7024,47400000.0
2008-04-11 17:25:00,1.7024,1.7024,1.702,1.7023,24400000.0
2008-04-11 17:26:00,1.7023,1.7023,1.7021,1.7022,10600000.0
2008-04-11 17:27:00,1.7022,1.7022,1.702,1.702,9300000.0
2008-04-11 17:28:00,1.702,1.7027,1.702,1.7027,23700000.0
2008-04-11 17:29:00,1.7027,1.7029,1.7024,1.7029,45000000.0
2008-04-11 17:30:00,1.7029,1.7037,1.7029,1.7037,61500000.0
2008-04-11 17:31:00,1.7037,1.7037,1.7033,1.7033,26800000.0
2008-04-11 17:32:00,1.7033,1.7038,1.7031,1.7038,78000000.0
2008-04-11 17:33:00,1.7038,1.7041,1.7032,1.7037,68300000.0
2008-04-11 17:34:00,1.7037,1.704,1.7036,1.7037,49100000.0
2008-04-11 17:35:00,1.7037,1.7043,1.7036,1.7037,133700000.0
2008-04-11 17:36:00,1.7037,1.7042,1.70365,1.7038,70200000.0
2008-04-11 17:37:00,1.7038,1.7041,1.70345,1.7035,78200000.0
2008-04-11 17:38:00,1.7035,1.7037,1.7027,1.7027,67000000.0
2008-04-11 17:39:00,1.7027,1.7028,1.7022,1.70235,60200000.0
2008-04-11 17:40:00,1.70225,1.7026,1.70215,1.7023,86600000.0
2008-04-11 17:41:00,1.7023,1.7025,1.7021,1.70225,54000000.0
2008-04-11 17:42:00,1.7022,1.7026,1.70205,1.70205,33600000.0
2008-04-11 17:43:00,1.70205,1.7022,1.70155,1.7019,50700000.0
2008-04-11 17:44:00,1.70185,1.70195,1.70145,1.70145,41600000.0
2008-04-11 17:45:00,1.70145,1.70165,1.70135,1.70135,18100000.0
2008-04-11 17:46:00,1.70135,1.7014,1.70095,1.70105,59800000.0
2008-04-11 17:47:00,1.70105,1.7015,1.70105,1.7015,35700000.0
2008-04-11 17:48:00,1.7015,1.70185,1.7015,1.7017,20500000.0
2008-04-11 17:49:00,1.7017,1.7018,1.7016,1.7017,21300000.0
2008-04-11 17:50:00,1.7017,1.70185,1.7017,1.7017,18400000.0
2008-04-11 17:51:00,1.7017,1.70275,1.7016,1.70265,40000000.0
2008-04-11 17:52:00,1.7028,1.7028,1.70245,1.7027,25200000.0
2008-04-11 17:53:00,1.7027,1.7027,1.7021,1.70215,28600000.0
2008-04-11 17:54:00,1.70215,1.70215,1.70155,1.70175,46700000.0
2008-04-11 17:55:00,1.7018,1.70195,1.7013,1.7013,57900000.0
2008-04-11 17:56:00,1.70135,1.7018,1.7007,1.7009,69200000.0
2008-04-11 17:57:00,1.7009,1.701,1.69995,1.7008,60400000.0
2008-04-11 17:58:00,1.7008,1.7012,1.70045,1.70075,69900000.0
2008-04-11 17:59:00,1.7007,1.70085,1.7003,1.70045,55000000.0
2008-04-11 18:00:00,1.7004,1.70045,1.6994,1.69955,67200000.0
2008-04-11 18:01:00,1.69955,1.70035,1.6995,1.7001,79300000.0
2008-04-11 18:02:00,1.7,1.7005,1.69985,1.7,60900000.0
2008-04-11 18:03:00,1.7,1.7003,1.6997,1.7003,47400000.0
2008-04-11 18:04:00,1.7003,1.7007,1.6998,1.7,58300000.0
2008-04-11 18:05:00,1.7,1.7014,1.6997,1.70135,50600000.0
2008-04-11 18:06:00,1.7013,1.7025,1.7013,1.7018,47900000.0
2008-04-11 18:07:00,1.7018,1.7025,1.70125,1.7018,55000000.0
2008-04-11 18:08:00,1.7018,1.7018,1.7008,1.7012,45600000.0
2008-04-11 18:09:00,1.70115,1.7013,1.70085,1.7012,30300000.0
2008-04-11 18:10:00,1.7012,1.7013,1.7008,1.70125,51400000.0
2008-04-11 18:11:00,1.70125,1.70175,1.7011,1.70115,47000000.0
2008-04-11 18:12:00,1.70115,1.70125,1.70105,1.70105,40700000.0
2008-04-11 18:13:00,1.70105,1.7014,1.70095,1.7014,33200000.0
2008-04-11 18:14:00,1.7015,1.7018,1.7015,1.70155,31800000.0
2008-04-11 18:15:00,1.70155,1.70195,1.70155,1.70185,24000000.0
2008-04-11 18:16:00,1.70185,1.70205,1.70165,1.7018,29700000.0
2008-04-11 18:17:00,1.7018,1.7021,1.70165,1.7017,50500000.0
2008-04-11 18:18:00,1.7017,1.702,1.7017,1.7019,23100000.0
2008-04-11 18:19:00,1.7019,1.7019,1.7012,1.7012,53100000.0
2008-04-11 18:20:00,1.7012,1.7015,1.7012,1.7012,20100000.0
2008-04-11 18:21:00,1.7012,1.7012,1.7006,1.7006,48900000.0
2008-04-11 18:22:00,1.70055,1.70055,1.7002,1.7005,60800000.0
2008-04-11 18:23:00,1.7005,1.7016,1.7005,1.7011,24100000.0
2008-04-11 18:24:00,1.7011,1.7022,1.7011,1.702,35300000.0
2008-04-11 18:25:00,1.702,1.70235,1.7019,1.7022,39200000.0
2008-04-11 18:26:00,1.7024,1.7024,1.7011,1.70155,39900000.0
2008-04-11 18:27:00,1.70155,1.70205,1.7012,1.7018,57300000.0
2008-04-11 18:28:00,1.7018,1.70195,1.7016,1.70175,29200000.0
2008-04-11 18:29:00,1.70175,1.7021,1.7017,1.70185,14000000.0
2008-04-11 18:30:00,1.70185,1.7021,1.7018,1.702,16900000.0
2008-04-11 18:31:00,1.702,1.7021,1.70105,1.7019,26600000.0
2008-04-11 18:32:00,1.7016,1.7019,1.70155,1.7018,23500000.0
2008-04-11 18:33:00,1.7018,1.7021,1.7018,1.7019,12300000.0
2008-04-11 18:34:00,1.7019,1.7019,1.70135,1.70145,21700000.0
2008-04-11 18:35:00,1.70145,1.7017,1.70145,1.7015,6300000.0
2008-04-11 18:36:00,1.7015,1.7015,1.7015,1.7015,7800000.0
2008-04-11 18:37:00,1.7015,1.7016,1.7015,1.70155,10700000.0
2008-04-11 18:38:00,1.70155,1.70155,1.70125,1.7014,18200000.0
2008-04-11 18:39:00,1.7014,1.7014,1.7014,1.7014,3000000.0
2008-04-11 18:40:00,1.7014,1.7014,1.701,1.701,17400000.0
2008-04-11 18:41:00,1.7009,1.70105,1.7008,1.701,86300000.0
2008-04-11 18:42:00,1.701,1.701,1.7005,1.701,16200000.0
2008-04-11 18:43:00,1.701,1.7013,1.7005,1.70095,20500000.0
2008-04-11 18:44:00,1.701,1.701,1.70095,1.70095,7200000.0
2008-04-11 18:45:00,1.70095,1.70095,1.7008,1.70085,8400000.0
2008-04-11 18:46:00,1.7009,1.7011,1.7009,1.7011,21900000.0
2008-04-11 18:47:00,1.7011,1.7013,1.7008,1.70085,74800000.0
2008-04-11 18:48:00,1.7009,1.7011,1.7009,1.7009,8300000.0
2008-04-11 18:49:00,1.70095,1.7012,1.70095,1.701,8100000.0
2008-04-11 18:50:00,1.701,1.7011,1.701,1.701,10400000.0
2008-04-11 18:51:00,1.701,1.70105,1.70095,1.70105,4100000.0
2008-04-11 18:52:00,1.70105,1.7012,1.70105,1.7011,15700000.0
2008-04-11 18:53:00,1.70105,1.70115,1.701,1.7011,24100000.0
2008-04-11 18:54:00,1.7011,1.70115,1.70075,1.701,18600000.0
2008-04-11 18:55:00,1.701,1.701,1.70045,1.7006,63500000.0
2008-04-11 18:56:00,1.7006,1.7009,1.70055,1.7007,12800000.0
2008-04-11 18:57:00,1.7007,1.7007,1.7005,1.7006,18300000.0
2008-04-11 18:58:00,1.7006,1.7009,1.70055,1.70055,28400000.0
2008-04-11 18:59:00,1.70055,1.7009,1.7003,1.7006,28200000.0
2008-04-11 19:00:00,1.7006,1.7006,1.7005,1.70055,12300000.0
2008-04-11 19:01:00,1.70055,1.7006,1.70045,1.70055,74800000.0
2008-04-11 19:02:00,1.70055,1.70075,1.70055,1.70075,97900000.0
2008-04-11 19:03:00,1.7007,1.70085,1.7006,1.7007,45100000.0
2008-04-11 19:04:00,1.7007,1.7007,1.7005,1.7006,12700000.0
2008-04-11 19:05:00,1.7006,1.70065,1.7005,1.70065,14000000.0
2008-04-11 19:06:00,1.70065,1.7008,1.7006,1.7007,22900000.0
2008-04-11 19:07:00,1.7007,1.7008,1.7006,1.7006,18900000.0
2008-04-11 19:08:00,1.7006,1.7009,1.7006,1.7009,10500000.0
2008-04-11 19:09:00,1.7009,1.7009,1.7007,1.7007,25600000.0
2008-04-11 19:10:00,1.7007,1.7011,1.7007,1.701,144700000.0
2008-04-11 19:11:00,1.701,1.7011,1.7007,1.7007,34600000.0
2008-04-11 19:12:00,1.7007,1.7008,1.7004,1.7007,37200000.0
2008-04-11 19:13:00,1.7007,1.7007,1.7005,1.7006,16400000.0
2008-04-11 19:14:00,1.7006,1.7006,1.7004,1.7005,17400000.0
2008-04-11 19:15:00,1.7005,1.7007,1.7004,1.7005,28300000.0
2008-04-11 19:16:00,1.7005,1.7005,1.7005,1.7005,6400000.0
2008-04-11 19:17:00,1.7003,1.7005,1.7003,1.7005,14200000.0
2008-04-11 19:18:00,1.7005,1.7005,1.7003,1.7003,24200000.0
2008-04-11 19:19:00,1.7003,1.7004,1.7003,1.7003,22700000.0
2008-04-11 19:20:00,1.7003,1.7004,1.7,1.7002,137200000.0
2008-04-11 19:21:00,1.7002,1.7004,1.70015,1.7004,38500000.0
2008-04-11 19:22:00,1.7004,1.70055,1.69995,1.69995,91800000.0
2008-04-11 19:23:00,1.6999,1.7,1.6999,1.69995,28900000.0
2008-04-11 19:24:00,1.69995,1.7004,1.69995,1.7,24100000.0
2008-04-11 19:25:00,1.7,1.7003,1.69995,1.7003,20500000.0
2008-04-11 19:26:00,1.7003,1.7004,1.7002,1.70025,17700000.0
2008-04-11 19:27:00,1.70025,1.7007,1.7002,1.7005,15900000.0
2008-04-11 19:28:00,1.7005,1.70055,1.70025,1.70025,16600000.0
2008-04-11 19:29:00,1.7003,1.7009,1.7003,1.70055,21800000.0
2008-04-11 19:30:00,1.7006,1.7008,1.7006,1.70065,10500000.0
2008-04-11 19:31:00,1.70065,1.7013,1.70065,1.7012,13200000.0
2008-04-11 19:32:00,1.7012,1.70135,1.70115,1.7013,32000000.0
2008-04-11 19:33:00,1.7013,1.7013,1.70095,1.701,23800000.0
2008-04-11 19:34:00,1.701,1.702,1.7009,1.70165,122400000.0
2008-04-11 19:35:00,1.70165,1.7017,1.7014,1.7014,49800000.0
2008-04-11 19:36:00,1.7014,1.7018,1.7014,1.7018,32200000.0
2008-04-11 19:37:00,1.7018,1.7018,1.7015,1.7017,14400000.0
2008-04-11 19:38:00,1.7017,1.7017,1.7011,1.7011,15000000.0
2008-04-11 19:39:00,1.7011,1.7011,1.70065,1.7009,71200000.0
2008-04-11 19:40:00,1.7009,1.7009,1.7002,1.7004,25800000.0
2008-04-11 19:41:00,1.7004,1.70055,1.7004,1.70055,8100000.0
2008-04-11 19:42:00,1.70055,1.70105,1.7005,1.70105,23400000.0
2008-04-11 19:43:00,1.70105,1.7011,1.70105,1.7011,4800000.0
2008-04-11 19:44:00,1.70115,1.7012,1.70105,1.7012,6400000.0
2008-04-11 19:45:00,1.7012,1.7012,1.7012,1.7012,2400000.0
2008-04-11 19:46:00,1.7012,1.7012,1.7012,1.7012,1200000.0
2008-04-11 19:47:00,1.7012,1.7014,1.701,1.701,26700000.0
2008-04-11 19:48:00,1.7008,1.7008,1.70005,1.7001,19700000.0
2008-04-11 19:49:00,1.7001,1.70025,1.7001,1.7002,11300000.0
2008-04-11 19:50:00,1.7003,1.70055,1.7002,1.70055,14100000.0
2008-04-11 19:51:00,1.70055,1.7008,1.7004,1.70045,17400000.0
2008-04-11 19:52:00,1.70045,1.7006,1.70045,1.70055,12200000.0
2008-04-11 19:53:00,1.70055,1.70055,1.70035,1.7005,13900000.0
2008-04-11 19:54:00,1.70055,1.70075,1.7005,1.70075,10000000.0
2008-04-11 19:55:00,1.7007,1.70105,1.7004,1.70065,39900000.0
2008-04-11 19:56:00,1.70075,1.70145,1.70055,1.7013,37200000.0
2008-04-11 19:57:00,1.70115,1.7016,1.7008,1.70125,32000000.0
2008-04-11 19:58:00,1.70125,1.70125,1.7,1.7001,49200000.0
2008-04-11 19:59:00,1.7001,1.7006,1.6995,1.7005,47700000.0
2008-04-11 20:00:00,1.7005,1.701,1.7003,1.7008,30200000.0
2008-04-11 20:01:00,1.7008,1.7009,1.7007,1.7007,7600000.0
2008-04-11 20:02:00,1.7007,1.70175,1.70055,1.7017,20600000.0
2008-04-11 20:03:00,1.7017,1.7018,1.7016,1.7018,11700000.0
2008-04-11 20:04:00,1.7018,1.7018,1.7013,1.7013,13100000.0
2008-04-11 20:05:00,1.7013,1.70135,1.701,1.7011,18400000.0
2008-04-11 20:06:00,1.7011,1.7014,1.7011,1.7012,22100000.0
2008-04-11 20:07:00,1.7012,1.7012,1.7008,1.7008,16200000.0
2008-04-11 20:08:00,1.7008,1.70095,1.7004,1.70045,20500000.0
2008-04-11 20:09:00,1.70045,1.7006,1.7002,1.7004,21600000.0
2008-04-11 20:10:00,1.7005,1.7007,1.7005,1.7006,17500000.0
2008-04-11 20:11:00,1.7006,1.702,1.70045,1.70185,140900000.0
2008-04-11 20:12:00,1.70185,1.70195,1.7013,1.7013,151400000.0
2008-04-11 20:13:00,1.7013,1.7017,1.70085,1.7009,67400000.0
2008-04-11 20:14:00,1.7009,1.70125,1.7006,1.701,95600000.0
2008-04-11 20:15:00,1.701,1.7017,1.7008,1.7008,30700000.0
2008-04-11 20:16:00,1.7009,1.7012,1.7009,1.70115,16200000.0
2008-04-11 20:17:00,1.70115,1.7012,1.70085,1.701,18300000.0
2008-04-11 20:18:00,1.7009,1.70105,1.7005,1.70105,18700000.0
2008-04-11 20:19:00,1.70105,1.7011,1.70035,1.70075,31600000.0
2008-04-11 20:20:00,1.70085,1.701,1.70065,1.7009,12300000.0
2008-04-11 20:21:00,1.7009,1.7009,1.70065,1.70065,12500000.0
2008-04-11 20:22:00,1.7006,1.7008,1.70015,1.70055,31400000.0
2008-04-11 20:23:00,1.70055,1.7008,1.7005,1.70065,9500000.0
2008-04-11 20:24:00,1.70065,1.7009,1.70065,1.7009,18800000.0
2008-04-11 20:25:00,1.7009,1.70115,1.70085,1.7011,15700000.0
2008-04-11 20:26:00,1.7011,1.7017,1.7009,1.7016,39000000.0
2008-04-11 20:27:00,1.7016,1.70205,1.7015,1.702,22500000.0
2008-04-11 20:28:00,1.702,1.702,1.7014,1.7014,22100000.0
2008-04-11 20:29:00,1.7014,1.7015,1.7012,1.7012,15200000.0
2008-04-11 20:30:00,1.70125,1.70125,1.7009,1.7009,16900000.0
2008-04-11 20:31:00,1.7009,1.7011,1.7009,1.7011,8300000.0
2008-04-11 20:32:00,1.7011,1.7011,1.7009,1.701,2800000.0
2008-04-11 20:33:00,1.7009,1.701,1.7009,1.7009,5400000.0
2008-04-11 20:34:00,1.7009,1.7013,1.7009,1.7011,13100000.0
2008-04-11 20:35:00,1.7011,1.70115,1.701,1.7011,15800000.0
2008-04-11 20:36:00,1.7011,1.7011,1.701,1.7011,3500000.0
2008-04-11 20:37:00,1.7011,1.7016,1.7011,1.70155,31800000.0
2008-04-11 20:38:00,1.70155,1.7019,1.7015,1.7018,13000000.0
2008-04-11 20:39:00,1.7018,1.7022,1.7017,1.702,15800000.0
2008-04-11 20:40:00,1.702,1.7026,1.702,1.7023,22400000.0
2008-04-11 20:41:00,1.7023,1.7033,1.7021,1.7029,32100000.0
2008-04-11 20:42:00,1.7029,1.7034,1.70265,1.70315,55200000.0
2008-04-11 20:43:00,1.70315,1.7035,1.7027,1.7035,76600000.0
2008-04-11 20:44:00,1.7035,1.7035,1.70295,1.70295,38200000.0
2008-04-11 20:45:00,1.70295,1.70295,1.7022,1.7022,43300000.0
2008-04-11 20:46:00,1.7022,1.7031,1.7022,1.70265,50900000.0
2008-04-11 20:47:00,1.70265,1.703,1.70245,1.7029,48000000.0
2008-04-11 20:48:00,1.7029,1.7031,1.7027,1.7027,12800000.0
2008-04-11 20:49:00,1.7027,1.7028,1.7024,1.7025,22600000.0
2008-04-11 20:50:00,1.7025,1.703,1.7025,1.7027,21200000.0
2008-04-11 20:51:00,1.7027,1.7027,1.7026,1.7026,9600000.0
2008-04-11 20:52:00,1.7026,1.7026,1.70235,1.70245,26800000.0
2008-04-11 20:53:00,1.70245,1.70245,1.7023,1.7023,20000000.0
2008-04-11 20:54:00,1.7023,1.70235,1.702,1.7021,38000000.0
2008-04-11 20:55:00,1.7021,1.7031,1.7021,1.7027,72600000.0
2008-04-11 20:56:00,1.7027,1.7033,1.7027,1.7032,35300000.0
2008-04-11 20:57:00,1.7032,1.7033,1.703,1.70325,61500000.0
2008-04-11 20:58:00,1.70325,1.7038,1.70325,1.7038,15100000.0
2008-04-11 20:59:00,1.7038,1.7038,1.7033,1.7034,75600000.0
2008-04-11 21:00:00,1.7034,1.7039,1.7034,1.7038,42400000.0
2008-04-11 21:01:00,1.7038,1.7043,1.7037,1.7037,39900000.0
2008-04-11 21:02:00,1.7037,1.7037,1.7032,1.7032,78000000.0
2008-04-11 21:03:00,1.7032,1.7035,1.7032,1.7034,57800000.0
2008-04-11 21:04:00,1.7034,1.7034,1.7032,1.7034,13700000.0
2008-04-11 21:05:00,1.7034,1.7034,1.7033,1.7033,4600000.0
2008-04-11 21:06:00,1.7033,1.7033,1.703,1.7032,32100000.0
2008-04-11 21:07:00,1.7032,1.7034,1.7028,1.7028,80700000.0
2008-04-11 21:08:00,1.7028,1.7032,1.7028,1.703,35500000.0
2008-04-11 21:09:00,1.703,1.7032,1.7028,1.7032,88100000.0
2008-04-11 21:10:00,1.7032,1.7033,1.7027,1.7028,82900000.0
2008-04-11 21:11:00,1.70285,1.7031,1.7028,1.7028,17400000.0
2008-04-11 21:12:00,1.7028,1.703,1.7028,1.703,42600000.0
2008-04-11 21:13:00,1.703,1.7033,1.7029,1.7029,14600000.0
2008-04-11 21:14:00,1.7029,1.7029,1.7029,1.7029,3600000.0
2008-04-11 21:15:00,1.7029,1.7029,1.7024,1.7026,24800000.0
2008-04-11 21:16:00,1.7026,1.7026,1.7024,1.7025,41100000.0
2008-04-11 21:17:00,1.7025,1.7027,1.7024,1.7024,32500000.0
2008-04-11 21:18:00,1.7025,1.7026,1.7018,1.70205,53300000.0
2008-04-11 21:19:00,1.70215,1.7026,1.7021,1.7023,48100000.0
2008-04-11 21:20:00,1.7023,1.70235,1.7021,1.70215,22100000.0
2008-04-11 21:21:00,1.7022,1.7023,1.7011,1.7011,35600000.0
2008-04-11 21:22:00,1.7013,1.70175,1.7013,1.70175,61900000.0
2008-04-11 21:23:00,1.70175,1.70195,1.70175,1.70195,5400000.0
2008-04-11 21:24:00,1.7019,1.7021,1.70185,1.70185,8400000.0
2008-04-11 21:25:00,1.70185,1.70275,1.70185,1.7026,39900000.0
2008-04-11 21:26:00,1.7026,1.7026,1.7022,1.7022,15000000.0
2008-04-11 21:27:00,1.7022,1.7022,1.702,1.7021,14700000.0
2008-04-11 21:28:00,1.7021,1.70245,1.7021,1.70235,13700000.0
2008-04-11 21:29:00,1.70235,1.7026,1.7023,1.70255,28100000.0
2008-04-11 21:30:00,1.70255,1.70265,1.7024,1.70255,5700000.0
2008-04-11 21:31:00,1.70255,1.7029,1.7024,1.7028,50200000.0
2008-04-11 21:32:00,1.7028,1.703,1.7019,1.7019,117300000.0
2008-04-11 21:33:00,1.7019,1.7019,1.7012,1.7018,38900000.0
2008-04-11 21:34:00,1.7018,1.7018,1.7014,1.7016,50300000.0
2008-04-11 21:35:00,1.7016,1.7021,1.7016,1.7019,22200000.0
2008-04-11 21:36:00,1.7019,1.7019,1.7016,1.7017,80700000.0
2008-04-11 21:37:00,1.7017,1.702,1.7017,1.7019,49900000.0
2008-04-11 21:38:00,1.7018,1.7024,1.7018,1.7021,33400000.0
2008-04-11 21:39:00,1.7021,1.7024,1.7021,1.7024,37400000.0
2008-04-11 21:40:00,1.7023,1.7024,1.702,1.7021,89600000.0
2008-04-11 21:41:00,1.7021,1.7023,1.702,1.7022,69600000.0
2008-04-11 21:42:00,1.7022,1.7029,1.7022,1.7025,41900000.0
2008-04-11 21:43:00,1.70265,1.7028,1.7026,1.7027,9800000.0
2008-04-11 21:44:00,1.7027,1.7027,1.7023,1.7026,94700000.0
2008-04-11 21:45:00,1.7028,1.703,1.7028,1.7028,91100000.0
2008-04-11 21:46:00,1.7028,1.7028,1.7026,1.7026,114000000.0
2008-04-11 21:47:00,1.7026,1.7026,1.70155,1.7019,270700000.0
2008-04-11 21:48:00,1.7019,1.7025,1.7018,1.7024,28200000.0
2008-04-11 21:49:00,1.7024,1.7024,1.7021,1.7021,13100000.0
2008-04-11 21:50:00,1.7021,1.7022,1.7017,1.702,39000000.0
2008-04-11 21:51:00,1.702,1.70245,1.7019,1.7024,11100000.0
2008-04-11 21:52:00,1.7023,1.7027,1.7023,1.70255,39000000.0
2008-04-11 21:53:00,1.70245,1.7028,1.7022,1.7028,67100000.0
2008-04-11 21:54:00,1.7028,1.7029,1.7025,1.7026,40600000.0
2008-04-11 21:55:00,1.7026,1.7026,1.7025,1.7025,18400000.0
2008-04-11 21:56:00,1.7025,1.7026,1.7022,1.7026,76600000.0
2008-04-11 21:57:00,1.7026,1.703,1.7026,1.7029,98500000.0
2008-04-11 21:58:00,1.7029,1.703,1.7027,1.7029,65500000.0
2008-04-11 21:59:00,1.7029,1.7032,1.7029,1.7032,58100000.0
2008-04-11 22:00:00,1.7032,1.7035,1.7032,1.7032,100200000.0
2008-04-11 22:01:00,1.7032,1.7032,1.7031,1.7031,117500000.0
2008-04-11 22:02:00,1.7031,1.7032,1.7028,1.7028,136500000.0
2008-04-11 22:03:00,1.7028,1.7028,1.7018,1.702,76300000.0
2008-04-11 22:04:00,1.702,1.7023,1.702,1.7022,66600000.0
2008-04-11 22:05:00,1.7022,1.7024,1.7022,1.7023,20900000.0
2008-04-11 22:06:00,1.7023,1.7023,1.7022,1.7023,33800000.0
2008-04-11 22:07:00,1.7024,1.7024,1.7024,1.7024,23400000.0
2008-04-11 22:08:00,1.7024,1.7027,1.7024,1.7026,53700000.0
2008-04-11 22:09:00,1.7026,1.7026,1.7023,1.7024,35100000.0
2008-04-11 22:10:00,1.7024,1.7024,1.7022,1.7023,50600000.0
2008-04-11 22:11:00,1.7023,1.7023,1.7019,1.7019,62900000.0
2008-04-11 22:12:00,1.7019,1.7023,1.7019,1.7022,134000000.0
2008-04-11 22:13:00,1.7022,1.7028,1.7022,1.7027,21500000.0
2008-04-11 22:14:00,1.7027,1.7035,1.7026,1.7031,107000000.0
2008-04-11 22:15:00,1.7031,1.7032,1.7031,1.7032,11600000.0
2008-04-11 22:16:00,1.7032,1.7035,1.703,1.7035,45800000.0
2008-04-11 22:17:00,1.7035,1.7035,1.703,1.703,30100000.0
2008-04-11 22:18:00,1.703,1.7035,1.7029,1.7035,36500000.0
2008-04-11 22:19:00,1.7035,1.7037,1.7035,1.7035,6800000.0
2008-04-11 22:20:00,1.7035,1.7035,1.7035,1.7035,5200000.0
2008-04-11 22:21:00,1.7036,1.7038,1.7034,1.7036,55700000.0
2008-04-11 22:22:00,1.7036,1.7037,1.7032,1.7034,64800000.0
2008-04-11 22:23:00,1.7034,1.7034,1.7029,1.7029,58100000.0
2008-04-11 22:24:00,1.7029,1.7033,1.7028,1.703,186600000.0
2008-04-11 22:25:00,1.703,1.7032,1.703,1.7032,62800000.0
2008-04-11 22:26:00,1.7032,1.7034,1.7031,1.7032,43500000.0
2008-04-11 22:27:00,1.7032,1.7036,1.7032,1.7036,35100000.0
2008-04-11 22:28:00,1.7036,1.7039,1.7033,1.7034,114800000.0
2008-04-11 22:29:00,1.7034,1.7035,1.7033,1.7033,27500000.0
2008-04-11 22:30:00,1.7033,1.7037,1.7031,1.7034,36000000.0
2008-04-11 22:31:00,1.7034,1.7035,1.7034,1.7035,19300000.0
2008-04-11 22:32:00,1.7036,1.7037,1.7034,1.7036,8800000.0
2008-04-11 22:33:00,1.7036,1.7036,1.7033,1.7034,37000000.0
2008-04-11 22:34:00,1.7034,1.7036,1.7034,1.7034,18900000.0
2008-04-11 22:35:00,1.7034,1.7035,1.7034,1.7034,33900000.0
2008-04-11 22:36:00,1.7034,1.7034,1.7029,1.7029,24200000.0
2008-04-11 22:37:00,1.7029,1.7029,1.7024,1.7024,52900000.0
2008-04-11 22:38:00,1.7024,1.7027,1.7022,1.7026,85000000.0
2008-04-11 22:39:00,1.7026,1.7027,1.7026,1.7027,15200000.0
2008-04-11 22:40:00,1.7027,1.7031,1.7027,1.7031,58000000.0
2008-04-11 22:41:00,1.7031,1.7031,1.7029,1.7029,70300000.0
2008-04-11 22:42:00,1.7029,1.7029,1.7028,1.7029,72800000.0
2008-04-11 22:43:00,1.7029,1.7033,1.7029,1.7029,183200000.0
2008-04-11 22:44:00,1.7029,1.7029,1.7029,1.7029,55000000.0
2008-04-11 22:45:00,1.7029,1.7036,1.7028,1.703,20100000.0
2008-04-11 22:46:00,1.703,1.7034,1.6886,1.7031,18600000.0
2008-04-11 22:47:00,1.7031,1.7032,1.7031,1.7032,10400000.0
2008-04-11 22:48:00,1.7032,1.7038,1.7031,1.7037,146500000.0
2008-04-11 22:49:00,1.7037,1.7042,1.7037,1.7042,189500000.0
2008-04-11 22:50:00,1.7042,1.7043,1.7036,1.70375,117800000.0
2008-04-11 22:51:00,1.7039,1.7039,1.7033,1.7033,84000000.0
2008-04-11 22:52:00,1.7033,1.7035,1.7031,1.7035,70400000.0
2008-04-11 22:53:00,1.7035,1.7035,1.7031,1.7035,44800000.0
2008-04-11 22:54:00,1.7035,1.7035,1.7029,1.7031,97400000.0
2008-04-11 22:55:00,1.7031,1.7035,1.7031,1.7035,73800000.0
2008-04-11 22:56:00,1.7035,1.704,1.7033,1.7037,142000000.0
2008-04-11 22:57:00,1.7037,1.7039,1.7033,1.7033,71200000.0
2008-04-11 22:58:00,1.7034,1.7039,1.7032,1.7034,39800000.0
2008-04-11 22:59:00,1.7034,1.7036,1.7029,1.7029,33700000.0
2008-04-13 23:06:00,1.694,1.6941,1.694,1.6941,9200000.0
2008-04-13 23:08:00,1.6945,1.6945,1.6943,1.6943,32200000.0
2008-04-13 23:09:00,1.6943,1.6945,1.6943,1.6943,239200000.0
2008-04-13 23:10:00,1.6943,1.6948,1.6943,1.6948,234600000.0
2008-04-13 23:11:00,1.6948,1.6952,1.6946,1.6952,87400000.0
2008-04-13 23:12:00,1.696,1.6965,1.6959,1.6959,202400000.0
2008-04-13 23:13:00,1.6959,1.6959,1.6953,1.6953,207000000.0
2008-04-13 23:14:00,1.6954,1.6958,1.6953,1.6953,64400000.0
2008-04-13 23:15:00,1.6946,1.6952,1.6945,1.6951,174800000.0
2008-04-13 23:16:00,1.6951,1.6951,1.6946,1.6948,184000000.0
2008-04-13 23:17:00,1.6946,1.6946,1.6941,1.6946,193200000.0
2008-04-13 23:18:00,1.6946,1.6949,1.6946,1.6949,170200000.0
2008-04-13 23:19:00,1.6949,1.6956,1.6949,1.6949,87400000.0
2008-04-13 23:20:00,1.6949,1.6952,1.6948,1.6948,188600000.0
2008-04-13 23:21:00,1.6948,1.6948,1.6948,1.6948,165600000.0
2008-04-13 23:22:00,1.6948,1.6957,1.6948,1.6954,216200000.0
2008-04-13 23:23:00,1.6954,1.6954,1.6949,1.6952,188600000.0
2008-04-13 23:24:00,1.6952,1.6952,1.6949,1.6951,246200000.0
2008-04-13 23:25:00,1.6952,1.6953,1.695,1.6952,287000000.0
2008-04-13 23:26:00,1.6952,1.6953,1.6945,1.6946,434000000.0
2008-04-13 23:27:00,1.6946,1.6948,1.6944,1.6947,322000000.0
2008-04-13 23:28:00,1.6947,1.6949,1.6947,1.6947,301000000.0
2008-04-13 23:29:00,1.6947,1.6947,1.6944,1.6946,315000000.0
2008-04-13 23:30:00,1.6945,1.6945,1.6944,1.6945,280000000.0
2008-04-13 23:31:00,1.6945,1.6945,1.6945,1.6945,252000000.0
2008-04-13 23:32:00,1.6945,1.6948,1.6943,1.6943,329000000.0
2008-04-13 23:33:00,1.6943,1.6949,1.6943,1.6948,329000000.0
2008-04-13 23:34:00,1.6948,1.6952,1.6948,1.6952,224000000.0
2008-04-13 23:35:00,1.6952,1.6952,1.6952,1.6952,245000000.0
2008-04-13 23:36:00,1.6952,1.6952,1.695,1.6951,294000000.0
2008-04-13 23:37:00,1.6951,1.6952,1.6951,1.6951,203000000.0
2008-04-13 23:38:00,1.6951,1.6952,1.6951,1.6951,238000000.0
2008-04-13 23:39:00,1.6951,1.6951,1.6951,1.6951,168000000.0
2008-04-13 23:40:00,1.6951,1.6952,1.695,1.695,168000000.0
2008-04-13 23:41:00,1.695,1.6955,1.695,1.6955,182000000.0
2008-04-13 23:42:00,1.6955,1.6962,1.6952,1.6952,287000000.0
2008-04-13 23:43:00,1.6951,1.6951,1.6949,1.6949,182000000.0
2008-04-13 23:44:00,1.6949,1.696,1.6947,1.6959,329000000.0
2008-04-13 23:45:00,1.6959,1.6959,1.6956,1.6958,336000000.0
2008-04-13 23:46:00,1.6958,1.6959,1.6957,1.6958,301000000.0
2008-04-13 23:47:00,1.6958,1.6959,1.6957,1.6959,329000000.0
2008-04-13 23:48:00,1.6959,1.6962,1.6958,1.6962,427000000.0
2008-04-13 23:49:00,1.6962,1.6965,1.6962,1.6964,413000000.0
2008-04-13 23:50:00,1.6964,1.6967,1.6964,1.6967,322000000.0
2008-04-13 23:51:00,1.6967,1.6968,1.6965,1.6968,364000000.0
2008-04-13 23:52:00,1.6968,1.6968,1.6965,1.6966,315000000.0
2008-04-13 23:53:00,1.6966,1.6966,1.6964,1.6966,483000000.0
2008-04-13 23:54:00,1.6966,1.6967,1.6956,1.6956,280000000.0
2008-04-13 23:55:00,1.6956,1.6958,1.6954,1.6957,217000000.0
2008-04-13 23:56:00,1.6957,1.6961,1.6956,1.696,252000000.0
2008-04-13 23:57:00,1.696,1.6961,1.6959,1.6959,434000000.0
2008-04-13 23:58:00,1.6959,1.696,1.6958,1.6959,308000000.0
2008-04-13 23:59:00,1.6959,1.6964,1.6959,1.6962,315000000.0
2008-04-14 00:00:00,1.6962,1.6964,1.6959,1.6962,441000000.0
2008-04-14 00:01:00,1.6962,1.6965,1.696,1.6965,329000000.0
2008-04-14 00:02:00,1.6965,1.6965,1.6959,1.6959,336000000.0
2008-04-14 00:03:00,1.6959,1.6968,1.6959,1.6968,217000000.0
2008-04-14 00:04:00,1.6968,1.6971,1.6967,1.6971,378000000.0
2008-04-14 00:05:00,1.6971,1.6971,1.6967,1.6971,182000000.0
2008-04-14 00:06:00,1.6971,1.6974,1.6971,1.6973,217000000.0
2008-04-14 00:07:00,1.6973,1.6973,1.6968,1.6973,413000000.0
2008-04-14 00:08:00,1.6973,1.6975,1.6973,1.6974,168000000.0
2008-04-14 00:09:00,1.6974,1.6979,1.697,1.6976,329000000.0
2008-04-14 00:10:00,1.6976,1.6987,1.6976,1.6986,83900000.0
2008-04-14 00:11:00,1.6986,1.6986,1.6979,1.698,265300000.0
2008-04-14 00:12:00,1.6979,1.6984,1.6979,1.6983,158200000.0
2008-04-14 00:13:00,1.6983,1.6986,1.6981,1.6982,45700000.0
2008-04-14 00:14:00,1.6982,1.6985,1.6982,1.6983,43000000.0
2008-04-14 00:15:00,1.6983,1.6985,1.6983,1.6983,208100000.0
2008-04-14 00:16:00,1.6983,1.6985,1.6983,1.6985,15500000.0
2008-04-14 00:17:00,1.6985,1.6987,1.6985,1.6987,20800000.0
2008-04-14 00:18:00,1.6987,1.6989,1.6984,1.6984,53500000.0
2008-04-14 00:19:00,1.6984,1.6986,1.6981,1.6982,14500000.0
2008-04-14 00:20:00,1.6982,1.6984,1.6977,1.6978,47500000.0
2008-04-14 00:21:00,1.6978,1.6979,1.6975,1.6977,27900000.0
2008-04-14 00:22:00,1.6976,1.6978,1.6976,1.6978,10000000.0
2008-04-14 00:23:00,1.6978,1.6978,1.6975,1.6978,41600000.0
2008-04-14 00:24:00,1.6978,1.698,1.6975,1.6978,98700000.0
2008-04-14 00:25:00,1.6977,1.6978,1.6972,1.6974,245000000.0
2008-04-14 00:26:00,1.6974,1.6975,1.6972,1.6973,57800000.0
2008-04-14 00:27:00,1.6973,1.6973,1.6969,1.6969,32400000.0
2008-04-14 00:28:00,1.6969,1.69695,1.6962,1.6962,253400000.0
2008-04-14 00:29:00,1.6962,1.6965,1.6961,1.6962,207700000.0
2008-04-14 00:30:00,1.6962,1.6965,1.6956,1.6957,201700000.0
2008-04-14 00:31:00,1.6957,1.6963,1.6957,1.6961,224000000.0
2008-04-14 00:32:00,1.6961,1.6963,1.6958,1.6962,147500000.0
2008-04-14 00:33:00,1.6963,1.6963,1.696,1.6961,12000000.0
2008-04-14 00:34:00,1.696,1.6963,1.696,1.696,32800000.0
2008-04-14 00:35:00,1.6961,1.6963,1.696,1.6962,38000000.0
2008-04-14 00:36:00,1.6962,1.6963,1.6959,1.6963,24000000.0
2008-04-14 00:37:00,1.6963,1.6963,1.6958,1.6961,32000000.0
2008-04-14 00:38:00,1.6961,1.6961,1.6958,1.6959,20800000.0
2008-04-14 00:39:00,1.6959,1.6962,1.6959,1.6961,29500000.0
2008-04-14 00:40:00,1.6961,1.6962,1.6959,1.696,49000000.0
2008-04-14 00:41:00,1.696,1.6961,1.6955,1.6957,126500000.0
2008-04-14 00:42:00,1.6957,1.6957,1.6955,1.6956,31900000.0
2008-04-14 00:43:00,1.6956,1.6957,1.6955,1.6957,66900000.0
2008-04-14 00:44:00,1.6957,1.6958,1.6956,1.6956,33600000.0
2008-04-14 00:45:00,1.6956,1.6969,1.6955,1.6969,128500000.0
2008-04-14 00:46:00,1.6969,1.6974,1.6967,1.6972,63100000.0
2008-04-14 00:47:00,1.6972,1.6976,1.6971,1.6975,144600000.0
2008-04-14 00:48:00,1.6975,1.698,1.6974,1.698,102800000.0
2008-04-14 00:49:00,1.698,1.698,1.6965,1.6968,139900000.0
2008-04-14 00:50:00,1.6968,1.6975,1.6967,1.6971,60700000.0
2008-04-14 00:51:00,1.6971,1.6977,1.6969,1.6973,122500000.0
2008-04-14 00:52:00,1.6973,1.6983,1.6971,1.6979,206400000.0
2008-04-14 00:53:00,1.6979,1.6986,1.6978,1.6978,348500000.0
2008-04-14 00:54:00,1.6979,1.6984,1.6977,1.6977,23800000.0
2008-04-14 00:55:00,1.6977,1.698,1.6977,1.6977,49300000.0
2008-04-14 00:56:00,1.6977,1.6979,1.6976,1.6978,50400000.0
2008-04-14 00:57:00,1.6978,1.698,1.6975,1.6976,79800000.0
2008-04-14 00:58:00,1.6975,1.6979,1.6975,1.6978,44900000.0
2008-04-14 00:59:00,1.6979,1.6982,1.6977,1.698,42000000.0
2008-04-14 01:00:00,1.698,1.6982,1.6977,1.6981,72500000.0
2008-04-14 01:01:00,1.6981,1.6985,1.6979,1.6984,334200000.0
2008-04-14 01:02:00,1.6984,1.6988,1.6984,1.6986,17100000.0
2008-04-14 01:03:00,1.6986,1.6994,1.6985,1.6994,13700000.0
2008-04-14 01:04:00,1.6994,1.7,1.6993,1.7,37000000.0
2008-04-14 01:05:00,1.6999,1.7001,1.6997,1.7001,38700000.0
2008-04-14 01:06:00,1.7001,1.7002,1.6998,1.7001,28400000.0
2008-04-14 01:07:00,1.7001,1.7001,1.6997,1.6997,23500000.0
2008-04-14 01:08:00,1.6997,1.6999,1.6996,1.6997,77000000.0
2008-04-14 01:09:00,1.6997,1.7002,1.6997,1.7001,110500000.0
2008-04-14 01:10:00,1.7001,1.7008,1.7,1.7008,79500000.0
2008-04-14 01:11:00,1.7006,1.7009,1.7006,1.7009,23000000.0
2008-04-14 01:12:00,1.7009,1.7013,1.7006,1.7009,59100000.0
2008-04-14 01:13:00,1.701,1.701,1.7005,1.7005,29900000.0
2008-04-14 01:14:00,1.7005,1.7007,1.6999,1.7003,94600000.0
2008-04-14 01:15:00,1.7003,1.7004,1.7,1.7,33000000.0
2008-04-14 01:16:00,1.7,1.7,1.699,1.6992,247600000.0
2008-04-14 01:17:00,1.699,1.6995,1.6989,1.6991,207800000.0
2008-04-14 01:18:00,1.6991,1.6992,1.6991,1.6992,19500000.0
2008-04-14 01:19:00,1.6992,1.69925,1.6989,1.69905,40600000.0
2008-04-14 01:20:00,1.69905,1.6996,1.69905,1.6995,41000000.0
2008-04-14 01:21:00,1.6995,1.6995,1.6993,1.6993,39100000.0
2008-04-14 01:22:00,1.6993,1.6994,1.6991,1.6992,21700000.0
2008-04-14 01:23:00,1.6991,1.6992,1.6989,1.6989,25100000.0
2008-04-14 01:24:00,1.6989,1.6998,1.6987,1.6994,55000000.0
2008-04-14 01:25:00,1.6994,1.6995,1.6992,1.6993,28100000.0
2008-04-14 01:26:00,1.6993,1.6998,1.6991,1.6998,81400000.0
2008-04-14 01:27:00,1.6998,1.7,1.6988,1.6996,311600000.0
2008-04-14 01:28:00,1.6996,1.6998,1.6988,1.6989,94200000.0
2008-04-14 01:29:00,1.6989,1.6989,1.6986,1.6986,89500000.0
2008-04-14 01:30:00,1.6986,1.6988,1.6985,1.6985,227300000.0
2008-04-14 01:31:00,1.6985,1.6989,1.6985,1.6985,140900000.0
2008-04-14 01:32:00,1.6985,1.6988,1.6985,1.6985,58900000.0
2008-04-14 01:33:00,1.6985,1.699,1.6984,1.6985,70200000.0
2008-04-14 01:34:00,1.6985,1.6988,1.6985,1.6987,14700000.0
2008-04-14 01:35:00,1.6987,1.6987,1.6987,1.6987,3500000.0
2008-04-14 01:36:00,1.6987,1.6988,1.6987,1.6988,4500000.0
2008-04-14 01:37:00,1.6988,1.6995,1.6987,1.6993,26100000.0
2008-04-14 01:38:00,1.6993,1.6993,1.6987,1.6987,42900000.0
2008-04-14 01:39:00,1.6987,1.6987,1.6982,1.6983,18500000.0
2008-04-14 01:40:00,1.6983,1.6986,1.6982,1.6985,24000000.0
2008-04-14 01:41:00,1.6985,1.6987,1.6985,1.6986,14200000.0
2008-04-14 01:42:00,1.6985,1.6988,1.6985,1.6988,20100000.0
2008-04-14 01:43:00,1.6988,1.6989,1.6985,1.6987,16600000.0
2008-04-14 01:44:00,1.6987,1.6988,1.6981,1.6988,100100000.0
2008-04-14 01:45:00,1.6988,1.6992,1.6985,1.6987,80400000.0
2008-04-14 01:46:00,1.6987,1.699,1.6985,1.6989,32800000.0
2008-04-14 01:47:00,1.6989,1.6992,1.6988,1.6991,66100000.0
2008-04-14 01:48:00,1.6991,1.6998,1.6991,1.6992,46700000.0
2008-04-14 01:49:00,1.6992,1.6999,1.6992,1.6997,59500000.0
2008-04-14 01:50:00,1.6997,1.69995,1.6994,1.6996,45700000.0
2008-04-14 01:51:00,1.6996,1.69995,1.6993,1.6996,82800000.0
2008-04-14 01:52:00,1.6996,1.69965,1.69905,1.6992,96400000.0
2008-04-14 01:53:00,1.6993,1.6993,1.6986,1.6991,86500000.0
2008-04-14 01:54:00,1.6991,1.6992,1.699,1.699,69400000.0
2008-04-14 01:55:00,1.699,1.6992,1.6989,1.6989,114600000.0
2008-04-14 01:56:00,1.6989,1.6991,1.6989,1.6991,46700000.0
2008-04-14 01:57:00,1.6991,1.6991,1.6989,1.6989,43700000.0
2008-04-14 01:58:00,1.6989,1.69895,1.6988,1.69895,50700000.0
2008-04-14 01:59:00,1.69895,1.6991,1.6989,1.699,41000000.0
2008-04-14 02:00:00,1.699,1.69925,1.6988,1.6988,89700000.0
2008-04-14 02:01:00,1.6988,1.6995,1.6987,1.6992,227600000.0
2008-04-14 02:02:00,1.6992,1.6993,1.6992,1.6993,14500000.0
2008-04-14 02:03:00,1.6993,1.6996,1.6992,1.6994,110700000.0
2008-04-14 02:04:00,1.6994,1.6995,1.6993,1.6994,100800000.0
2008-04-14 02:05:00,1.6994,1.6994,1.69925,1.6994,57800000.0
2008-04-14 02:06:00,1.6994,1.69955,1.6994,1.6995,23500000.0
2008-04-14 02:07:00,1.6995,1.6998,1.6994,1.6994,24500000.0
2008-04-14 02:08:00,1.6994,1.6996,1.6992,1.6994,21000000.0
2008-04-14 02:09:00,1.6994,1.6994,1.6992,1.6993,18200000.0
2008-04-14 02:10:00,1.6993,1.6993,1.6992,1.6992,17200000.0
2008-04-14 02:11:00,1.6993,1.6995,1.6991,1.6991,46500000.0
2008-04-14 02:12:00,1.6991,1.6994,1.6986,1.6988,39600000.0
2008-04-14 02:13:00,1.6988,1.7004,1.6987,1.7001,281500000.0
2008-04-14 02:14:00,1.7001,1.7002,1.7,1.7002,35000000.0
2008-04-14 02:15:00,1.7002,1.7002,1.6987,1.699,37000000.0
2008-04-14 02:16:00,1.699,1.6995,1.6987,1.6995,364100000.0
2008-04-14 02:17:00,1.6995,1.7012,1.6993,1.6999,205200000.0
2008-04-14 02:18:00,1.7,1.7002,1.6987,1.6997,198700000.0
2008-04-14 02:19:00,1.6997,1.7003,1.6993,1.7002,114200000.0
2008-04-14 02:20:00,1.7001,1.7003,1.6998,1.6998,111900000.0
2008-04-14 02:21:00,1.6998,1.6998,1.6987,1.6991,92300000.0
2008-04-14 02:22:00,1.6991,1.6991,1.6976,1.6986,216300000.0
2008-04-14 02:23:00,1.6988,1.6992,1.6985,1.6989,95000000.0
2008-04-14 02:24:00,1.6989,1.6997,1.6989,1.6993,61800000.0
2008-04-14 02:25:00,1.6993,1.6996,1.6987,1.6991,94700000.0
2008-04-14 02:26:00,1.6991,1.6992,1.6987,1.699,87500000.0
2008-04-14 02:27:00,1.699,1.6994,1.699,1.6992,58500000.0
2008-04-14 02:28:00,1.6992,1.6993,1.6987,1.6988,98400000.0
2008-04-14 02:29:00,1.6988,1.6992,1.6986,1.6988,47000000.0
2008-04-14 02:30:00,1.6986,1.6988,1.6985,1.6986,215000000.0
2008-04-14 02:31:00,1.6987,1.6992,1.6987,1.6991,48200000.0
2008-04-14 02:32:00,1.6991,1.6992,1.6988,1.6992,63200000.0
2008-04-14 02:33:00,1.6992,1.6992,1.6988,1.6989,29300000.0
2008-04-14 02:34:00,1.699,1.6991,1.6988,1.6988,55000000.0
2008-04-14 02:35:00,1.6988,1.6992,1.6987,1.6992,67300000.0
2008-04-14 02:36:00,1.699,1.6993,1.6988,1.6991,112200000.0
2008-04-14 02:37:00,1.6991,1.6995,1.699,1.699,57100000.0
2008-04-14 02:38:00,1.6989,1.6994,1.6989,1.6991,45000000.0
2008-04-14 02:39:00,1.6991,1.6994,1.6991,1.6992,29000000.0
2008-04-14 02:40:00,1.6992,1.6995,1.6992,1.6993,62700000.0
2008-04-14 02:41:00,1.6993,1.6996,1.6991,1.6995,71700000.0
2008-04-14 02:42:00,1.6995,1.6995,1.6993,1.6993,29500000.0
2008-04-14 02:43:00,1.6993,1.6995,1.6991,1.6994,42500000.0
2008-04-14 02:44:00,1.6994,1.6995,1.6991,1.6991,38200000.0
2008-04-14 02:45:00,1.6991,1.6999,1.6991,1.6998,40500000.0
2008-04-14 02:46:00,1.6998,1.7,1.6995,1.7,41900000.0
2008-04-14 02:47:00,1.7,1.7002,1.6996,1.7,322400000.0
2008-04-14 02:48:00,1.7,1.7004,1.6997,1.7003,249000000.0
2008-04-14 02:49:00,1.7003,1.7003,1.7001,1.7001,121400000.0
2008-04-14 02:50:00,1.7001,1.7002,1.6997,1.7,140200000.0
2008-04-14 02:51:00,1.7,1.7,1.6995,1.6996,94800000.0
2008-04-14 02:52:00,1.6999,1.6999,1.6991,1.6992,119500000.0
2008-04-14 02:53:00,1.6992,1.6998,1.6992,1.6994,95100000.0
2008-04-14 02:54:00,1.6994,1.7,1.6993,1.6996,53900000.0
2008-04-14 02:55:00,1.6997,1.7002,1.6996,1.7002,184500000.0
2008-04-14 02:56:00,1.7002,1.7004,1.7,1.7004,73600000.0
2008-04-14 02:57:00,1.7003,1.7004,1.7002,1.7004,55300000.0
2008-04-14 02:58:00,1.7004,1.7004,1.7001,1.7001,59800000.0
2008-04-14 02:59:00,1.7001,1.7002,1.6999,1.7002,78600000.0
2008-04-14 03:00:00,1.7002,1.701,1.7002,1.7004,118800000.0
2008-04-14 03:01:00,1.7004,1.7004,1.6998,1.7,201800000.0
2008-04-14 03:02:00,1.7,1.7007,1.7,1.7007,101300000.0
2008-04-14 03:03:00,1.7007,1.7011,1.7006,1.7007,85600000.0
2008-04-14 03:04:00,1.7007,1.7013,1.7007,1.7013,53200000.0
2008-04-14 03:05:00,1.7013,1.7018,1.7011,1.7017,84600000.0
2008-04-14 03:06:00,1.7016,1.7021,1.7014,1.7021,99200000.0
2008-04-14 03:07:00,1.702,1.7026,1.7018,1.7025,106700000.0
2008-04-14 03:08:00,1.7025,1.7033,1.7024,1.7026,138600000.0
2008-04-14 03:09:00,1.7026,1.7027,1.7021,1.7022,67800000.0
2008-04-14 03:10:00,1.7022,1.7022,1.7018,1.7018,69900000.0
2008-04-14 03:11:00,1.7018,1.702,1.7015,1.702,85700000.0
2008-04-14 03:12:00,1.7019,1.7021,1.7015,1.7015,114700000.0
2008-04-14 03:13:00,1.7016,1.7016,1.701,1.7012,93900000.0
2008-04-14 03:14:00,1.7012,1.7034,1.7012,1.7028,154100000.0
2008-04-14 03:15:00,1.7028,1.7031,1.7022,1.7022,94200000.0
2008-04-14 03:16:00,1.7022,1.7024,1.702,1.7022,33000000.0
2008-04-14 03:17:00,1.7022,1.7022,1.7019,1.702,35200000.0
2008-04-14 03:18:00,1.702,1.7023,1.7019,1.7022,74500000.0
2008-04-14 03:19:00,1.7022,1.7022,1.7013,1.7014,55900000.0
2008-04-14 03:20:00,1.7014,1.7014,1.7012,1.7013,33100000.0
2008-04-14 03:21:00,1.7013,1.7017,1.7012,1.7017,61500000.0
2008-04-14 03:22:00,1.7017,1.7017,1.7013,1.7016,25600000.0
2008-04-14 03:23:00,1.7016,1.7018,1.7016,1.7018,16800000.0
2008-04-14 03:24:00,1.70185,1.7022,1.70175,1.7022,30400000.0
2008-04-14 03:25:00,1.70215,1.7023,1.70205,1.7021,19900000.0
2008-04-14 03:26:00,1.7021,1.7024,1.7019,1.702,40100000.0
2008-04-14 03:27:00,1.702,1.7023,1.7019,1.702,49500000.0
2008-04-14 03:28:00,1.702,1.7022,1.702,1.7021,32800000.0
2008-04-14 03:29:00,1.702,1.7022,1.7018,1.702,53200000.0
2008-04-14 03:30:00,1.702,1.7033,1.702,1.7028,125100000.0
2008-04-14 03:31:00,1.7028,1.7035,1.7025,1.7035,79500000.0
2008-04-14 03:32:00,1.7035,1.7044,1.7033,1.7039,168500000.0
2008-04-14 03:33:00,1.7041,1.7045,1.7039,1.7041,87700000.0
2008-04-14 03:34:00,1.7041,1.7045,1.7041,1.7044,67500000.0
2008-04-14 03:35:00,1.7044,1.7045,1.7041,1.7044,69600000.0
2008-04-14 03:36:00,1.7044,1.7045,1.7039,1.7045,50600000.0
2008-04-14 03:37:00,1.7045,1.7045,1.704,1.7044,62800000.0
2008-04-14 03:38:00,1.7043,1.7046,1.7042,1.7042,32200000.0
2008-04-14 03:39:00,1.7042,1.7044,1.7042,1.7044,20000000.0
2008-04-14 03:40:00,1.7044,1.7044,1.7042,1.7043,41900000.0
2008-04-14 03:41:00,1.7043,1.7045,1.7042,1.7044,28200000.0
2008-04-14 03:42:00,1.7044,1.7045,1.7041,1.7041,37700000.0
2008-04-14 03:43:00,1.7041,1.7044,1.7041,1.7044,45100000.0
2008-04-14 03:44:00,1.7043,1.7044,1.7039,1.7041,54600000.0
2008-04-14 03:45:00,1.7041,1.7042,1.704,1.704,29000000.0
2008-04-14 03:46:00,1.704,1.7041,1.7039,1.704,22900000.0
2008-04-14 03:47:00,1.704,1.704,1.7031,1.7031,28700000.0
2008-04-14 03:48:00,1.7029,1.7033,1.7028,1.7028,103500000.0
2008-04-14 03:49:00,1.7028,1.703,1.7027,1.7027,51400000.0
2008-04-14 03:50:00,1.7027,1.7028,1.7024,1.7025,70600000.0
2008-04-14 03:51:00,1.7026,1.703,1.7026,1.7029,85000000.0
2008-04-14 03:52:00,1.703,1.7033,1.7028,1.703,37400000.0
2008-04-14 03:53:00,1.703,1.7031,1.7028,1.7028,40300000.0
2008-04-14 03:54:00,1.7028,1.7028,1.7024,1.7027,53200000.0
2008-04-14 03:55:00,1.7027,1.70295,1.7025,1.70285,50200000.0
2008-04-14 03:56:00,1.70285,1.7029,1.7023,1.7024,57900000.0
2008-04-14 03:57:00,1.7024,1.7025,1.7019,1.7019,66200000.0
2008-04-14 03:58:00,1.7019,1.7023,1.7019,1.7021,59000000.0
2008-04-14 03:59:00,1.7021,1.70215,1.70185,1.7019,56200000.0
2008-04-14 04:00:00,1.7019,1.70195,1.70155,1.70165,24500000.0
2008-04-14 04:01:00,1.70165,1.7017,1.7015,1.70155,21500000.0
2008-04-14 04:02:00,1.70155,1.7018,1.7013,1.7016,39200000.0
2008-04-14 04:03:00,1.7016,1.702,1.7016,1.7018,49100000.0
2008-04-14 04:04:00,1.7018,1.7022,1.7017,1.7019,97400000.0
2008-04-14 04:05:00,1.7019,1.7022,1.7017,1.702,62800000.0
2008-04-14 04:06:00,1.702,1.7024,1.702,1.7024,25600000.0
2008-04-14 04:07:00,1.7024,1.7029,1.7024,1.7026,59800000.0
2008-04-14 04:08:00,1.7026,1.7027,1.7026,1.7027,10400000.0
2008-04-14 04:09:00,1.7027,1.7029,1.7025,1.7029,34200000.0
2008-04-14 04:10:00,1.7029,1.7029,1.7024,1.7024,41000000.0
2008-04-14 04:11:00,1.7023,1.7024,1.7021,1.7022,23200000.0
2008-04-14 04:12:00,1.7022,1.7022,1.7021,1.7021,23900000.0
2008-04-14 04:13:00,1.7021,1.7023,1.702,1.702,26400000.0
2008-04-14 04:14:00,1.702,1.7021,1.7018,1.7019,57600000.0
2008-04-14 04:15:00,1.7019,1.7022,1.7019,1.7021,87600000.0
2008-04-14 04:16:00,1.7021,1.7023,1.7019,1.7022,62000000.0
2008-04-14 04:17:00,1.7022,1.7023,1.7021,1.7022,44000000.0
2008-04-14 04:18:00,1.7022,1.7023,1.7022,1.7023,8000000.0
2008-04-14 04:19:00,1.70225,1.7023,1.70225,1.7023,17900000.0
2008-04-14 04:20:00,1.7023,1.7029,1.70215,1.7029,47400000.0
2008-04-14 04:21:00,1.7029,1.7031,1.70255,1.70275,41400000.0
2008-04-14 04:22:00,1.70275,1.70285,1.7024,1.7026,33300000.0
2008-04-14 04:23:00,1.7026,1.70275,1.7024,1.7026,22400000.0
2008-04-14 04:24:00,1.7026,1.70265,1.7022,1.7022,23200000.0
2008-04-14 04:25:00,1.7022,1.7025,1.702,1.7025,84200000.0
2008-04-14 04:26:00,1.7025,1.7025,1.7023,1.7024,19800000.0
2008-04-14 04:27:00,1.7024,1.7028,1.7024,1.7025,87000000.0
2008-04-14 04:28:00,1.7025,1.7028,1.7025,1.7026,21700000.0
2008-04-14 04:29:00,1.7026,1.7026,1.7023,1.7023,11100000.0
2008-04-14 04:30:00,1.7023,1.7023,1.7023,1.7023,900000.0
2008-04-14 04:31:00,1.7023,1.7024,1.7023,1.7023,36500000.0
2008-04-14 04:32:00,1.7023,1.7026,1.7023,1.7024,36100000.0
2008-04-14 04:33:00,1.7024,1.7034,1.7024,1.7031,153900000.0
2008-04-14 04:34:00,1.7032,1.7033,1.7029,1.7029,76800000.0
2008-04-14 04:35:00,1.703,1.7032,1.703,1.7032,71200000.0
2008-04-14 04:36:00,1.7032,1.7032,1.7029,1.7029,37600000.0
2008-04-14 04:37:00,1.7029,1.7033,1.7029,1.70315,70000000.0
2008-04-14 04:38:00,1.70315,1.7046,1.70315,1.7042,229600000.0
2008-04-14 04:39:00,1.7041,1.7048,1.704,1.7042,81200000.0
2008-04-14 04:40:00,1.7042,1.7044,1.7041,1.7043,59800000.0
2008-04-14 04:41:00,1.7043,1.705,1.7043,1.7043,69600000.0
2008-04-14 04:42:00,1.7043,1.7046,1.7041,1.7042,115200000.0
2008-04-14 04:43:00,1.7042,1.7046,1.7042,1.7045,44000000.0
2008-04-14 04:44:00,1.7045,1.7045,1.7039,1.7039,50400000.0
2008-04-14 04:45:00,1.7039,1.7045,1.7038,1.7045,38100000.0
2008-04-14 04:46:00,1.7045,1.7048,1.7042,1.7046,65900000.0
2008-04-14 04:47:00,1.7046,1.7047,1.7042,1.7046,71000000.0
2008-04-14 04:48:00,1.7046,1.7046,1.7038,1.7039,68700000.0
2008-04-14 04:49:00,1.7039,1.704,1.7035,1.7036,64000000.0
2008-04-14 04:50:00,1.7036,1.7038,1.7033,1.7033,39200000.0
2008-04-14 04:51:00,1.7033,1.7034,1.7027,1.7027,36200000.0
2008-04-14 04:52:00,1.7027,1.7027,1.7026,1.7026,34600000.0
2008-04-14 04:53:00,1.7026,1.7029,1.7025,1.7026,28500000.0
2008-04-14 04:54:00,1.7026,1.7027,1.7025,1.7026,44300000.0
2008-04-14 04:55:00,1.7025,1.7026,1.7024,1.7025,56800000.0
2008-04-14 04:56:00,1.7025,1.7026,1.7023,1.7025,36900000.0
2008-04-14 04:57:00,1.7025,1.7026,1.7024,1.7024,16600000.0
2008-04-14 04:58:00,1.7024,1.7026,1.7024,1.7024,32000000.0
2008-04-14 04:59:00,1.7024,1.7024,1.7022,1.7022,31900000.0
2008-04-14 05:00:00,1.7022,1.7026,1.702,1.7021,52800000.0
2008-04-14 05:01:00,1.7021,1.7028,1.7021,1.7025,63400000.0
2008-04-14 05:02:00,1.7025,1.7025,1.7022,1.7024,24700000.0
2008-04-14 05:03:00,1.7024,1.7029,1.7023,1.7029,37000000.0
2008-04-14 05:04:00,1.7029,1.7029,1.7027,1.7027,65100000.0
2008-04-14 05:05:00,1.7027,1.7028,1.7026,1.7026,57800000.0
2008-04-14 05:06:00,1.7026,1.7029,1.7026,1.7029,66800000.0
2008-04-14 05:07:00,1.7029,1.7029,1.7025,1.7026,35400000.0
2008-04-14 05:08:00,1.7026,1.7028,1.7024,1.7025,51300000.0
2008-04-14 05:09:00,1.7026,1.7026,1.7024,1.7024,35400000.0
2008-04-14 05:10:00,1.7025,1.7025,1.7023,1.7023,46100000.0
2008-04-14 05:11:00,1.7023,1.7024,1.7021,1.7021,73300000.0
2008-04-14 05:12:00,1.7021,1.7021,1.7019,1.7019,17700000.0
2008-04-14 05:13:00,1.7019,1.7022,1.7019,1.702,39100000.0
2008-04-14 05:14:00,1.702,1.7021,1.702,1.7021,2400000.0
2008-04-14 05:15:00,1.7021,1.7021,1.7018,1.702,35300000.0
2008-04-14 05:16:00,1.702,1.7023,1.702,1.7023,12000000.0
2008-04-14 05:17:00,1.7022,1.7025,1.7021,1.7023,22200000.0
2008-04-14 05:18:00,1.7023,1.7027,1.7022,1.7026,56600000.0
2008-04-14 05:19:00,1.7026,1.7026,1.7025,1.7026,9900000.0
2008-04-14 05:20:00,1.7026,1.7029,1.7025,1.7026,31700000.0
2008-04-14 05:21:00,1.7026,1.7028,1.7026,1.7027,20300000.0
2008-04-14 05:22:00,1.7027,1.703,1.7026,1.703,30600000.0
2008-04-14 05:23:00,1.703,1.703,1.7028,1.703,10100000.0
2008-04-14 05:24:00,1.703,1.703,1.7027,1.7027,20200000.0
2008-04-14 05:25:00,1.7026,1.7026,1.7024,1.7025,37000000.0
2008-04-14 05:26:00,1.7025,1.7025,1.7023,1.7023,20800000.0
2008-04-14 05:27:00,1.7024,1.7025,1.7024,1.7025,18400000.0
2008-04-14 05:28:00,1.7025,1.7025,1.7025,1.7025,2400000.0
2008-04-14 05:29:00,1.7025,1.7029,1.7025,1.7027,41800000.0
2008-04-14 05:30:00,1.7027,1.7029,1.7026,1.7029,66400000.0
2008-04-14 05:31:00,1.7029,1.7031,1.7029,1.703,26500000.0
2008-04-14 05:32:00,1.703,1.7031,1.703,1.703,13800000.0
2008-04-14 05:33:00,1.703,1.7031,1.703,1.7031,9200000.0
2008-04-14 05:34:00,1.7031,1.7034,1.7029,1.7031,47600000.0
2008-04-14 05:35:00,1.7031,1.7031,1.7031,1.7031,4000000.0
2008-04-14 05:36:00,1.7031,1.7033,1.7031,1.7033,32300000.0
2008-04-14 05:37:00,1.7033,1.7037,1.7032,1.7037,181400000.0
2008-04-14 05:38:00,1.7037,1.7037,1.7034,1.7036,129600000.0
2008-04-14 05:39:00,1.7035,1.7036,1.7033,1.7033,30600000.0
2008-04-14 05:40:00,1.7033,1.7034,1.7031,1.7032,108200000.0
2008-04-14 05:41:00,1.7032,1.7032,1.703,1.703,114800000.0
2008-04-14 05:42:00,1.703,1.7031,1.7028,1.703,123400000.0
2008-04-14 05:43:00,1.703,1.70315,1.70275,1.7029,48800000.0
2008-04-14 05:44:00,1.7029,1.703,1.7028,1.703,68800000.0
2008-04-14 05:45:00,1.703,1.703,1.703,1.703,77400000.0
2008-04-14 05:46:00,1.703,1.70315,1.703,1.7031,22400000.0
2008-04-14 05:47:00,1.7031,1.7031,1.7027,1.7028,31200000.0
2008-04-14 05:48:00,1.7028,1.7029,1.7025,1.7025,29400000.0
2008-04-14 05:49:00,1.7025,1.7026,1.7025,1.7025,6500000.0
2008-04-14 05:50:00,1.7025,1.7027,1.7025,1.7026,10100000.0
2008-04-14 05:51:00,1.7026,1.7027,1.7025,1.7026,23300000.0
2008-04-14 05:52:00,1.7026,1.7027,1.70235,1.70235,30900000.0
2008-04-14 05:53:00,1.70235,1.70235,1.7019,1.7019,12500000.0
2008-04-14 05:54:00,1.7019,1.702,1.7019,1.7019,18700000.0
2008-04-14 05:55:00,1.70185,1.7021,1.7016,1.7018,49500000.0
2008-04-14 05:56:00,1.7018,1.7019,1.7016,1.7017,70200000.0
2008-04-14 05:57:00,1.70175,1.70185,1.70165,1.7018,15400000.0
2008-04-14 05:58:00,1.7018,1.7019,1.70165,1.7017,31900000.0
2008-04-14 05:59:00,1.7017,1.70205,1.7016,1.7019,51900000.0
2008-04-14 06:00:00,1.7019,1.7022,1.70185,1.70215,44800000.0
2008-04-14 06:01:00,1.70215,1.70215,1.7011,1.70175,128400000.0
2008-04-14 06:02:00,1.70175,1.70175,1.7005,1.7007,273700000.0
2008-04-14 06:03:00,1.7006,1.7011,1.70045,1.7009,295300000.0
2008-04-14 06:04:00,1.7009,1.701,1.7007,1.701,237300000.0
2008-04-14 06:05:00,1.701,1.701,1.7008,1.7008,126200000.0
2008-04-14 06:06:00,1.7008,1.7016,1.7008,1.70155,128700000.0
2008-04-14 06:07:00,1.70155,1.7016,1.7012,1.7013,69200000.0
2008-04-14 06:08:00,1.7013,1.7014,1.7012,1.7012,26000000.0
2008-04-14 06:09:00,1.7012,1.70125,1.7011,1.7012,20200000.0
2008-04-14 06:10:00,1.7012,1.70125,1.70095,1.7011,28700000.0
2008-04-14 06:11:00,1.7011,1.7012,1.7009,1.7012,25600000.0
2008-04-14 06:12:00,1.7012,1.7012,1.7011,1.7012,32400000.0
2008-04-14 06:13:00,1.7012,1.7014,1.7012,1.7014,59900000.0
2008-04-14 06:14:00,1.7014,1.7014,1.7012,1.7012,43200000.0
2008-04-14 06:15:00,1.7012,1.7016,1.7012,1.7012,129600000.0
2008-04-14 06:16:00,1.7012,1.7015,1.7012,1.7013,105400000.0
2008-04-14 06:17:00,1.7013,1.7021,1.7012,1.702,99400000.0
2008-04-14 06:18:00,1.702,1.7023,1.7018,1.7022,46800000.0
2008-04-14 06:19:00,1.7022,1.7024,1.7021,1.7024,49900000.0
2008-04-14 06:20:00,1.7024,1.7026,1.7021,1.7024,48000000.0
2008-04-14 06:21:00,1.7024,1.7025,1.7023,1.70235,22800000.0
2008-04-14 06:22:00,1.7023,1.7025,1.7022,1.7023,13600000.0
2008-04-14 06:23:00,1.7022,1.7027,1.7021,1.7026,57300000.0
2008-04-14 06:24:00,1.7027,1.7028,1.7024,1.7025,54500000.0
2008-04-14 06:25:00,1.7025,1.7027,1.7022,1.7022,44700000.0
2008-04-14 06:26:00,1.7023,1.7025,1.7023,1.7023,13600000.0
2008-04-14 06:27:00,1.7023,1.7027,1.7023,1.7026,25000000.0
2008-04-14 06:28:00,1.7026,1.7027,1.7026,1.7027,51500000.0
2008-04-14 06:29:00,1.7027,1.7031,1.7027,1.7029,76800000.0
2008-04-14 06:30:00,1.7029,1.7033,1.7029,1.703,43600000.0
2008-04-14 06:31:00,1.703,1.703,1.7028,1.703,47200000.0
2008-04-14 06:32:00,1.7031,1.7031,1.703,1.703,19500000.0
2008-04-14 06:33:00,1.7031,1.7039,1.7031,1.7039,68000000.0
2008-04-14 06:34:00,1.7038,1.7046,1.7036,1.7045,94800000.0
2008-04-14 06:35:00,1.7045,1.7045,1.7038,1.7039,88600000.0
2008-04-14 06:36:00,1.7039,1.7047,1.7038,1.7047,98700000.0
2008-04-14 06:37:00,1.7047,1.7047,1.7039,1.7041,70500000.0
2008-04-14 06:38:00,1.7041,1.7042,1.7034,1.7038,85500000.0
2008-04-14 06:39:00,1.7038,1.7042,1.7038,1.7042,80900000.0
2008-04-14 06:40:00,1.7042,1.7042,1.7037,1.7039,128600000.0
2008-04-14 06:41:00,1.7039,1.7047,1.7036,1.7046,155500000.0
2008-04-14 06:42:00,1.7048,1.7048,1.7044,1.7044,95000000.0
2008-04-14 06:43:00,1.7044,1.7048,1.7043,1.7047,85500000.0
2008-04-14 06:44:00,1.7046,1.7052,1.7045,1.7049,178500000.0
2008-04-14 06:45:00,1.7049,1.7051,1.7045,1.7051,38500000.0
2008-04-14 06:46:00,1.7051,1.7056,1.7048,1.705,169900000.0
2008-04-14 06:47:00,1.7049,1.7054,1.7049,1.7053,56100000.0
2008-04-14 06:48:00,1.7053,1.7054,1.7047,1.7047,89400000.0
2008-04-14 06:49:00,1.7047,1.7047,1.7046,1.7047,15000000.0
2008-04-14 06:50:00,1.7047,1.7048,1.7046,1.7047,20600000.0
2008-04-14 06:51:00,1.7046,1.7047,1.7043,1.7044,32400000.0
2008-04-14 06:52:00,1.7045,1.7046,1.7041,1.7045,51200000.0
2008-04-14 06:53:00,1.7044,1.7047,1.7044,1.7045,37800000.0
2008-04-14 06:54:00,1.7045,1.7052,1.7044,1.7052,103000000.0
2008-04-14 06:55:00,1.7052,1.7054,1.7051,1.7053,58800000.0
2008-04-14 06:56:00,1.7053,1.7054,1.7048,1.705,51600000.0
2008-04-14 06:57:00,1.705,1.705,1.7048,1.705,33200000.0
2008-04-14 06:58:00,1.705,1.705,1.7045,1.7046,25800000.0
2008-04-14 06:59:00,1.7046,1.7046,1.7043,1.7045,16000000.0
2008-04-14 07:00:00,1.7045,1.7046,1.7043,1.7046,37900000.0
2008-04-14 07:01:00,1.7046,1.7047,1.7046,1.7046,35500000.0
2008-04-14 07:02:00,1.7046,1.7048,1.7044,1.7044,31500000.0
2008-04-14 07:03:00,1.7044,1.7048,1.7044,1.7046,66800000.0
2008-04-14 07:04:00,1.7046,1.7046,1.7039,1.704,62800000.0
2008-04-14 07:05:00,1.7039,1.7044,1.7039,1.7043,71300000.0
2008-04-14 07:06:00,1.7043,1.7045,1.7042,1.7042,43200000.0
2008-04-14 07:07:00,1.7042,1.7046,1.7042,1.7043,42800000.0
2008-04-14 07:08:00,1.7043,1.7046,1.7043,1.7044,29400000.0
2008-04-14 07:09:00,1.7044,1.7046,1.7044,1.7045,77100000.0
2008-04-14 07:10:00,1.7044,1.7046,1.7042,1.7045,34800000.0
2008-04-14 07:11:00,1.7045,1.7045,1.7042,1.70435,55100000.0
2008-04-14 07:12:00,1.70435,1.7048,1.7043,1.7047,53400000.0
2008-04-14 07:13:00,1.7047,1.705,1.7045,1.7048,97400000.0
2008-04-14 07:14:00,1.7048,1.705,1.7047,1.705,57300000.0
2008-04-14 07:15:00,1.705,1.7052,1.705,1.7052,56800000.0
2008-04-14 07:16:00,1.7052,1.7052,1.705,1.705,43200000.0
2008-04-14 07:17:00,1.705,1.7052,1.7048,1.705,56900000.0
2008-04-14 07:18:00,1.705,1.70535,1.70495,1.7052,41900000.0
2008-04-14 07:19:00,1.70525,1.70575,1.70505,1.70565,117800000.0
2008-04-14 07:20:00,1.70565,1.70615,1.70565,1.706,125000000.0
2008-04-14 07:21:00,1.706,1.706,1.7054,1.7055,69600000.0
2008-04-14 07:22:00,1.7055,1.7057,1.7053,1.7056,53500000.0
2008-04-14 07:23:00,1.7056,1.7057,1.7053,1.7053,28200000.0
2008-04-14 07:24:00,1.7053,1.7053,1.70495,1.70495,43500000.0
2008-04-14 07:25:00,1.7049,1.7053,1.7048,1.70495,64500000.0
2008-04-14 07:26:00,1.7049,1.705,1.7049,1.70495,9900000.0
2008-04-14 07:27:00,1.7049,1.7054,1.7049,1.7054,14000000.0
2008-04-14 07:28:00,1.7054,1.7054,1.7053,1.7053,67000000.0
2008-04-14 07:29:00,1.7053,1.70545,1.7051,1.70525,18600000.0
2008-04-14 07:30:00,1.70525,1.7053,1.70505,1.7051,17100000.0
2008-04-14 07:31:00,1.7051,1.70535,1.705,1.70535,18200000.0
2008-04-14 07:32:00,1.70545,1.70565,1.70545,1.70565,14200000.0
2008-04-14 07:33:00,1.70555,1.70575,1.70535,1.70535,33000000.0
2008-04-14 07:34:00,1.70535,1.70555,1.7048,1.70505,50800000.0
2008-04-14 07:35:00,1.70495,1.70515,1.7048,1.70515,30800000.0
2008-04-14 07:36:00,1.70495,1.70515,1.7045,1.70515,79800000.0
2008-04-14 07:37:00,1.70515,1.70545,1.7047,1.70475,55100000.0
2008-04-14 07:38:00,1.70475,1.7052,1.7047,1.7052,20500000.0
2008-04-14 07:39:00,1.7052,1.7053,1.7052,1.70525,13700000.0
2008-04-14 07:40:00,1.70525,1.70525,1.7051,1.70525,14400000.0
2008-04-14 07:41:00,1.70525,1.70585,1.705,1.7056,22300000.0
2008-04-14 07:42:00,1.7056,1.70615,1.7056,1.70605,36100000.0
2008-04-14 07:43:00,1.70605,1.7063,1.70595,1.70615,25100000.0
2008-04-14 07:44:00,1.70615,1.70675,1.70595,1.70675,28500000.0
2008-04-14 07:45:00,1.7067,1.70685,1.7061,1.7061,31900000.0
2008-04-14 07:46:00,1.7063,1.7069,1.70615,1.7065,46400000.0
2008-04-14 07:47:00,1.7065,1.707,1.70645,1.70675,85100000.0
2008-04-14 07:48:00,1.70675,1.7072,1.70675,1.70695,28800000.0
2008-04-14 07:49:00,1.70695,1.70705,1.7067,1.7068,33300000.0
2008-04-14 07:50:00,1.7068,1.707,1.70645,1.7065,67900000.0
2008-04-14 07:51:00,1.70655,1.70685,1.7065,1.70665,42700000.0
2008-04-14 07:52:00,1.70675,1.70685,1.7066,1.70685,20100000.0
2008-04-14 07:53:00,1.70685,1.7073,1.70685,1.707,51000000.0
2008-04-14 07:54:00,1.70695,1.70725,1.70675,1.707,56800000.0
2008-04-14 07:55:00,1.707,1.70745,1.7064,1.70655,54400000.0
2008-04-14 07:56:00,1.7065,1.7065,1.7051,1.7052,44600000.0
2008-04-14 07:57:00,1.7053,1.7056,1.7049,1.705,31500000.0
2008-04-14 07:58:00,1.70505,1.70535,1.7044,1.7045,38600000.0
2008-04-14 07:59:00,1.7045,1.7045,1.70375,1.70405,33900000.0
2008-04-14 08:00:00,1.70405,1.70405,1.703,1.70345,61900000.0
2008-04-14 08:01:00,1.7035,1.70375,1.70325,1.7036,131700000.0
2008-04-14 08:02:00,1.7036,1.7037,1.7028,1.70365,41400000.0
2008-04-14 08:03:00,1.7036,1.70385,1.70335,1.70385,33100000.0
2008-04-14 08:04:00,1.70385,1.70435,1.70385,1.70415,60000000.0
2008-04-14 08:05:00,1.70415,1.7044,1.70395,1.70395,49400000.0
2008-04-14 08:06:00,1.70395,1.70485,1.70395,1.70485,50700000.0
2008-04-14 08:07:00,1.70485,1.705,1.7046,1.7048,30100000.0
2008-04-14 08:08:00,1.7047,1.7048,1.7045,1.7046,47700000.0
2008-04-14 08:09:00,1.7046,1.7049,1.70455,1.70465,26600000.0
2008-04-14 08:10:00,1.7046,1.70475,1.7044,1.7047,16500000.0
2008-04-14 08:11:00,1.7047,1.7053,1.7047,1.7053,46900000.0
2008-04-14 08:12:00,1.7053,1.7054,1.705,1.7051,69700000.0
2008-04-14 08:13:00,1.7051,1.7054,1.70475,1.7051,30700000.0
2008-04-14 08:14:00,1.7051,1.7052,1.7049,1.70495,26300000.0
2008-04-14 08:15:00,1.705,1.70525,1.705,1.70525,15400000.0
2008-04-14 08:16:00,1.70525,1.7053,1.70505,1.7052,15800000.0
2008-04-14 08:17:00,1.7052,1.7052,1.705,1.7051,25500000.0
2008-04-14 08:18:00,1.7051,1.7053,1.7048,1.7051,21800000.0
2008-04-14 08:19:00,1.7051,1.70535,1.7049,1.70525,20700000.0
2008-04-14 08:20:00,1.7052,1.7056,1.7051,1.7051,37100000.0
2008-04-14 08:21:00,1.7051,1.7052,1.7046,1.70465,33800000.0
2008-04-14 08:22:00,1.70465,1.7048,1.7045,1.7047,22200000.0
2008-04-14 08:23:00,1.7047,1.7047,1.70395,1.70415,32900000.0
2008-04-14 08:24:00,1.70435,1.70435,1.7039,1.7041,26400000.0
2008-04-14 08:25:00,1.70415,1.70425,1.7035,1.7039,25150000.0
2008-04-14 08:26:00,1.7039,1.70435,1.70355,1.70395,25100000.0
2008-04-14 08:27:00,1.70395,1.7043,1.70365,1.70395,35000000.0
2008-04-14 08:28:00,1.70395,1.7042,1.7039,1.7041,19000000.0
2008-04-14 08:29:00,1.7041,1.70455,1.70395,1.70435,31200000.0
2008-04-14 08:30:00,1.70435,1.7045,1.70425,1.7044,24700000.0
2008-04-14 08:31:00,1.7044,1.7051,1.7044,1.70505,30100000.0
2008-04-14 08:32:00,1.705,1.7052,1.70405,1.7043,100000000.0
2008-04-14 08:33:00,1.70435,1.70485,1.70425,1.7047,66900000.0
2008-04-14 08:34:00,1.7047,1.7057,1.7047,1.7047,34400000.0
2008-04-14 08:35:00,1.7047,1.7051,1.7046,1.70485,26700000.0
2008-04-14 08:36:00,1.7048,1.7056,1.7046,1.7046,71200000.0
2008-04-14 08:37:00,1.7046,1.70525,1.7041,1.7052,43500000.0
2008-04-14 08:38:00,1.7052,1.70535,1.7045,1.70495,33900000.0
2008-04-14 08:39:00,1.70495,1.70495,1.70405,1.7048,40700000.0
2008-04-14 08:40:00,1.7048,1.70495,1.7035,1.7047,51100000.0
2008-04-14 08:41:00,1.7047,1.7059,1.7045,1.7049,159700000.0
2008-04-14 08:42:00,1.7049,1.70535,1.7044,1.70535,48800000.0
2008-04-14 08:43:00,1.70535,1.7061,1.70535,1.7057,45200000.0
2008-04-14 08:44:00,1.7057,1.7066,1.70555,1.7058,59600000.0
2008-04-14 08:45:00,1.7057,1.7059,1.70485,1.70485,60200000.0
2008-04-14 08:46:00,1.70475,1.7051,1.7043,1.70465,49100000.0
2008-04-14 08:47:00,1.70465,1.7055,1.70465,1.70545,44500000.0
2008-04-14 08:48:00,1.70545,1.7059,1.7052,1.70585,33800000.0
2008-04-14 08:49:00,1.70585,1.7059,1.7053,1.7058,35100000.0
2008-04-14 08:50:00,1.7057,1.706,1.7051,1.70545,20700000.0
2008-04-14 08:51:00,1.70545,1.7056,1.7052,1.7053,20300000.0
2008-04-14 08:52:00,1.7053,1.7055,1.7051,1.7053,28100000.0
2008-04-14 08:53:00,1.7052,1.7058,1.7051,1.70545,38800000.0
2008-04-14 08:54:00,1.70545,1.70585,1.7053,1.70585,113400000.0
2008-04-14 08:55:00,1.70585,1.7066,1.7058,1.7062,66000000.0
2008-04-14 08:56:00,1.70615,1.7069,1.70615,1.7064,32200000.0
2008-04-14 08:57:00,1.7064,1.70675,1.70635,1.70675,30300000.0
2008-04-14 08:58:00,1.70675,1.7072,1.7061,1.7069,51400000.0
2008-04-14 08:59:00,1.7069,1.70745,1.7066,1.70705,84500000.0
2008-04-14 09:00:00,1.70695,1.70715,1.7064,1.70645,114200000.0
2008-04-14 09:01:00,1.70645,1.7068,1.7063,1.7065,106100000.0
2008-04-14 09:02:00,1.7065,1.7065,1.7049,1.7054,70000000.0
2008-04-14 09:03:00,1.7054,1.7057,1.7051,1.7052,63700000.0
2008-04-14 09:04:00,1.7052,1.7056,1.705,1.7055,48600000.0
2008-04-14 09:05:00,1.7055,1.70695,1.7055,1.7059,58200000.0
2008-04-14 09:06:00,1.7059,1.706,1.7053,1.7057,38200000.0
2008-04-14 09:07:00,1.7057,1.7061,1.7054,1.706,57500000.0
2008-04-14 09:08:00,1.706,1.7065,1.7058,1.7064,83800000.0
2008-04-14 09:09:00,1.7064,1.7066,1.70555,1.7062,70500000.0
2008-04-14 09:10:00,1.7062,1.70645,1.7059,1.7062,58700000.0
2008-04-14 09:11:00,1.7062,1.7068,1.7062,1.70655,73400000.0
2008-04-14 09:12:00,1.70635,1.7065,1.70585,1.7064,128000000.0
2008-04-14 09:13:00,1.7064,1.7065,1.7057,1.7058,67300000.0
2008-04-14 09:14:00,1.7057,1.7057,1.7054,1.7057,25000000.0
2008-04-14 09:15:00,1.7057,1.7065,1.7056,1.7065,60700000.0
2008-04-14 09:16:00,1.7067,1.7067,1.7061,1.7062,42900000.0
2008-04-14 09:17:00,1.7062,1.7064,1.7055,1.7056,43700000.0
2008-04-14 09:18:00,1.7056,1.7059,1.7049,1.7059,53100000.0
2008-04-14 09:19:00,1.7059,1.7059,1.7055,1.7055,26500000.0
2008-04-14 09:20:00,1.7055,1.7058,1.70505,1.70505,59600000.0
2008-04-14 09:21:00,1.705,1.7051,1.7045,1.7048,66000000.0
2008-04-14 09:22:00,1.7048,1.7052,1.70465,1.705,59100000.0
2008-04-14 09:23:00,1.70505,1.7051,1.70445,1.70455,57900000.0
2008-04-14 09:24:00,1.70465,1.7051,1.70465,1.7048,42800000.0
2008-04-14 09:25:00,1.7048,1.7048,1.70435,1.70465,58100000.0
2008-04-14 09:26:00,1.7045,1.7051,1.7044,1.705,46600000.0
2008-04-14 09:27:00,1.705,1.7061,1.705,1.7053,62700000.0
2008-04-14 09:28:00,1.7053,1.7056,1.705,1.70515,25600000.0
2008-04-14 09:29:00,1.7054,1.7054,1.7047,1.7051,64800000.0
2008-04-14 09:30:00,1.7051,1.70535,1.705,1.70535,13200000.0
2008-04-14 09:31:00,1.70535,1.7061,1.705,1.70575,69000000.0
2008-04-14 09:32:00,1.70575,1.7065,1.70575,1.7064,42800000.0
2008-04-14 09:33:00,1.7064,1.7064,1.7057,1.7057,26500000.0
2008-04-14 09:34:00,1.7057,1.706,1.7053,1.706,16000000.0
2008-04-14 09:35:00,1.706,1.7063,1.70565,1.7058,59900000.0
2008-04-14 09:36:00,1.7058,1.706,1.7053,1.7057,39800000.0
2008-04-14 09:37:00,1.7057,1.706,1.7055,1.706,10600000.0
2008-04-14 09:38:00,1.706,1.706,1.7054,1.7056,26100000.0
2008-04-14 09:39:00,1.70565,1.7058,1.7055,1.70555,19500000.0
2008-04-14 09:40:00,1.70555,1.7063,1.70545,1.706,31000000.0
2008-04-14 09:41:00,1.70605,1.7063,1.70595,1.7062,33000000.0
2008-04-14 09:42:00,1.7062,1.7063,1.70585,1.7061,17600000.0
2008-04-14 09:43:00,1.7061,1.70615,1.70595,1.70595,5800000.0
2008-04-14 09:44:00,1.70595,1.70685,1.70595,1.70685,12400000.0
2008-04-14 09:45:00,1.70685,1.7071,1.7064,1.70685,21600000.0
2008-04-14 09:46:00,1.70685,1.7071,1.7063,1.7065,34400000.0
2008-04-14 09:47:00,1.7066,1.707,1.7063,1.70685,21100000.0
2008-04-14 09:48:00,1.70685,1.7075,1.70685,1.70715,13600000.0
2008-04-14 09:49:00,1.70715,1.7075,1.7069,1.70745,37000000.0
2008-04-14 09:50:00,1.70745,1.70745,1.70695,1.70725,35600000.0
2008-04-14 09:51:00,1.70725,1.7074,1.70685,1.70685,47200000.0
2008-04-14 09:52:00,1.70685,1.70725,1.7068,1.70725,19800000.0
2008-04-14 09:53:00,1.7072,1.70745,1.70705,1.70745,49200000.0
2008-04-14 09:54:00,1.70745,1.70805,1.70735,1.7079,106500000.0
2008-04-14 09:55:00,1.7079,1.70835,1.7078,1.70835,50300000.0
2008-04-14 09:56:00,1.7083,1.70875,1.70815,1.70855,44500000.0
2008-04-14 09:57:00,1.70855,1.7087,1.7083,1.7084,29500000.0
2008-04-14 09:58:00,1.7084,1.7085,1.7082,1.70845,48700000.0
2008-04-14 09:59:00,1.7084,1.70855,1.70795,1.70805,75000000.0
2008-04-14 10:00:00,1.70805,1.70825,1.7077,1.7082,54000000.0
2008-04-14 10:01:00,1.70825,1.70845,1.70795,1.70805,64300000.0
2008-04-14 10:02:00,1.70825,1.70825,1.7079,1.7081,31300000.0
2008-04-14 10:03:00,1.7081,1.70815,1.70765,1.7077,25500000.0
2008-04-14 10:04:00,1.7078,1.70795,1.7076,1.70775,8400000.0
2008-04-14 10:05:00,1.70775,1.7079,1.7077,1.7079,13600000.0
2008-04-14 10:06:00,1.7079,1.708,1.7077,1.7079,23600000.0
2008-04-14 10:07:00,1.7079,1.7082,1.7078,1.708,13100000.0
2008-04-14 10:08:00,1.708,1.7083,1.70795,1.708,31100000.0
2008-04-14 10:09:00,1.70805,1.7084,1.7078,1.708,64500000.0
2008-04-14 10:10:00,1.708,1.708,1.70725,1.7076,36500000.0
2008-04-14 10:11:00,1.7076,1.70795,1.7074,1.7078,24800000.0
2008-04-14 10:12:00,1.7078,1.70835,1.7076,1.7083,89100000.0
2008-04-14 10:13:00,1.7083,1.7086,1.7079,1.7079,63700000.0
2008-04-14 10:14:00,1.70795,1.7084,1.7077,1.7079,72800000.0
2008-04-14 10:15:00,1.7079,1.708,1.70765,1.70765,48800000.0
2008-04-14 10:16:00,1.70775,1.708,1.70755,1.70755,44100000.0
2008-04-14 10:17:00,1.70755,1.708,1.7075,1.7077,85300000.0
2008-04-14 10:18:00,1.7077,1.708,1.70755,1.7077,63600000.0
2008-04-14 10:19:00,1.7077,1.7086,1.7077,1.7083,44000000.0
2008-04-14 10:20:00,1.7083,1.7083,1.7077,1.708,87900000.0
2008-04-14 10:21:00,1.708,1.70845,1.7076,1.70815,79200000.0
2008-04-14 10:22:00,1.70815,1.7089,1.70785,1.70835,100800000.0
2008-04-14 10:23:00,1.70835,1.70855,1.708,1.708,92900000.0
2008-04-14 10:24:00,1.708,1.7085,1.7079,1.70825,55400000.0
2008-04-14 10:25:00,1.70825,1.7083,1.7079,1.7082,36000000.0
2008-04-14 10:26:00,1.7082,1.7084,1.7078,1.7083,39700000.0
2008-04-14 10:27:00,1.7083,1.7086,1.7081,1.7084,19800000.0
2008-04-14 10:28:00,1.7084,1.7089,1.70815,1.7086,81200000.0
2008-04-14 10:29:00,1.7086,1.7097,1.7085,1.7096,103300000.0
2008-04-14 10:30:00,1.7095,1.71015,1.7091,1.7091,52400000.0
2008-04-14 10:31:00,1.7091,1.7095,1.7087,1.7088,32400000.0
2008-04-14 10:32:00,1.7088,1.7094,1.7086,1.70935,101000000.0
2008-04-14 10:33:00,1.7093,1.7102,1.70925,1.7102,35100000.0
2008-04-14 10:34:00,1.71035,1.711,1.71015,1.71025,157200000.0
2008-04-14 10:35:00,1.71025,1.71045,1.71015,1.71025,221800000.0
2008-04-14 10:36:00,1.71025,1.71055,1.71025,1.71035,116900000.0
2008-04-14 10:37:00,1.71035,1.71055,1.70995,1.71015,199000000.0
2008-04-14 10:38:00,1.71015,1.7103,1.71,1.7101,26800000.0
2008-04-14 10:39:00,1.7101,1.7105,1.7101,1.7102,29900000.0
2008-04-14 10:40:00,1.71025,1.711,1.7102,1.71095,41400000.0
2008-04-14 10:41:00,1.71085,1.71125,1.7106,1.7107,60100000.0
2008-04-14 10:42:00,1.7107,1.7111,1.7103,1.7103,58700000.0
2008-04-14 10:43:00,1.7103,1.7105,1.70995,1.7101,101000000.0
2008-04-14 10:44:00,1.7101,1.7106,1.7098,1.7104,56000000.0
2008-04-14 10:45:00,1.7104,1.7104,1.7098,1.7101,58900000.0
2008-04-14 10:46:00,1.7101,1.7103,1.7098,1.70985,166000000.0
2008-04-14 10:47:00,1.70985,1.7101,1.70935,1.7094,122000000.0
2008-04-14 10:48:00,1.7094,1.70955,1.7087,1.7095,117900000.0
2008-04-14 10:49:00,1.70955,1.7096,1.7089,1.70905,92100000.0
2008-04-14 10:50:00,1.70905,1.7099,1.709,1.7099,56300000.0
2008-04-14 10:51:00,1.7099,1.71,1.7098,1.7099,10800000.0
2008-04-14 10:52:00,1.7099,1.7103,1.7098,1.7102,48700000.0
2008-04-14 10:53:00,1.71025,1.7105,1.7093,1.7094,61200000.0
2008-04-14 10:54:00,1.70915,1.7096,1.70905,1.7094,65100000.0
2008-04-14 10:55:00,1.7094,1.7102,1.7094,1.7102,103200000.0
2008-04-14 10:56:00,1.7102,1.7105,1.7096,1.71,107000000.0
2008-04-14 10:57:00,1.71,1.7103,1.70985,1.7101,73500000.0
2008-04-14 10:58:00,1.7101,1.7103,1.7096,1.7097,196500000.0
2008-04-14 10:59:00,1.7097,1.71005,1.7092,1.7092,110800000.0
2008-04-14 11:00:00,1.7092,1.7103,1.7092,1.7102,58300000.0
2008-04-14 11:01:00,1.7102,1.7102,1.7098,1.7098,19300000.0
2008-04-14 11:02:00,1.7098,1.71005,1.7095,1.7095,158400000.0
2008-04-14 11:03:00,1.7095,1.7098,1.709,1.7096,62700000.0
2008-04-14 11:04:00,1.7096,1.7098,1.7094,1.7096,24700000.0
2008-04-14 11:05:00,1.7096,1.7098,1.7094,1.70955,130900000.0
2008-04-14 11:06:00,1.70955,1.7098,1.7095,1.7097,129100000.0
2008-04-14 11:07:00,1.7097,1.7099,1.70965,1.7098,43300000.0
2008-04-14 11:08:00,1.7098,1.7099,1.7093,1.7094,51400000.0
2008-04-14 11:09:00,1.7094,1.7097,1.7092,1.7093,30200000.0
2008-04-14 11:10:00,1.7093,1.7096,1.7091,1.70935,76000000.0
2008-04-14 11:11:00,1.70935,1.7096,1.7091,1.7091,32900000.0
2008-04-14 11:12:00,1.7091,1.7097,1.709,1.7095,52800000.0
2008-04-14 11:13:00,1.7095,1.7096,1.7094,1.7095,54400000.0
2008-04-14 11:14:00,1.7095,1.7098,1.7095,1.70975,88000000.0
2008-04-14 11:15:00,1.70975,1.7102,1.70975,1.7099,94800000.0
2008-04-14 11:16:00,1.7099,1.7106,1.7099,1.71035,110200000.0
2008-04-14 11:17:00,1.71035,1.7106,1.71005,1.71035,83600000.0
2008-04-14 11:18:00,1.71035,1.7104,1.7098,1.70985,82300000.0
2008-04-14 11:19:00,1.70995,1.7105,1.7099,1.7102,77200000.0
2008-04-14 11:20:00,1.7102,1.7104,1.71,1.7104,25200000.0
2008-04-14 11:21:00,1.7104,1.7104,1.70975,1.70985,98900000.0
2008-04-14 11:22:00,1.70985,1.7107,1.70965,1.7101,47500000.0
2008-04-14 11:23:00,1.7101,1.7103,1.7099,1.7101,25000000.0
2008-04-14 11:24:00,1.7102,1.7102,1.70975,1.71,48000000.0
2008-04-14 11:25:00,1.71005,1.7101,1.7098,1.7101,39600000.0
2008-04-14 11:26:00,1.7101,1.7101,1.7099,1.71,15000000.0
2008-04-14 11:27:00,1.71,1.7103,1.71,1.7103,27700000.0
2008-04-14 11:28:00,1.7103,1.71055,1.71,1.7104,28800000.0
2008-04-14 11:29:00,1.7104,1.7108,1.71025,1.7108,61500000.0
2008-04-14 11:30:00,1.7108,1.7108,1.7104,1.7107,104800000.0
2008-04-14 11:31:00,1.7107,1.7107,1.7096,1.70995,73500000.0
2008-04-14 11:32:00,1.70995,1.7106,1.7097,1.7104,31500000.0
2008-04-14 11:33:00,1.7104,1.7109,1.71015,1.7107,37900000.0
2008-04-14 11:34:00,1.7107,1.711,1.7106,1.711,21400000.0
2008-04-14 11:35:00,1.71115,1.7113,1.71085,1.7109,74300000.0
2008-04-14 11:36:00,1.7109,1.7111,1.71065,1.7108,70000000.0
2008-04-14 11:37:00,1.7108,1.7114,1.7107,1.71085,165500000.0
2008-04-14 11:38:00,1.71085,1.71125,1.7106,1.7106,84300000.0
2008-04-14 11:39:00,1.7106,1.7108,1.7102,1.7104,64100000.0
2008-04-14 11:40:00,1.7104,1.71085,1.7104,1.7105,16200000.0
2008-04-14 11:41:00,1.7105,1.7112,1.7104,1.711,101200000.0
2008-04-14 11:42:00,1.711,1.7111,1.71085,1.7111,82100000.0
2008-04-14 11:43:00,1.7111,1.7116,1.7109,1.7114,32800000.0
2008-04-14 11:44:00,1.7114,1.7115,1.71115,1.7115,58400000.0
2008-04-14 11:45:00,1.7116,1.7118,1.7115,1.7118,20500000.0
2008-04-14 11:46:00,1.7118,1.7119,1.7114,1.7118,45800000.0
2008-04-14 11:47:00,1.7118,1.7118,1.71145,1.7116,27300000.0
2008-04-14 11:48:00,1.7116,1.7116,1.7114,1.71155,12800000.0
2008-04-14 11:49:00,1.71155,1.7116,1.7113,1.7113,19100000.0
2008-04-14 11:50:00,1.7113,1.71135,1.7111,1.71115,54700000.0
2008-04-14 11:51:00,1.7112,1.7113,1.71095,1.71125,40400000.0
2008-04-14 11:52:00,1.71125,1.7113,1.7108,1.7112,131700000.0
2008-04-14 11:53:00,1.7112,1.7113,1.71105,1.71105,254900000.0
2008-04-14 11:54:00,1.71105,1.7117,1.71105,1.7113,121000000.0
2008-04-14 11:55:00,1.7114,1.7114,1.7111,1.7112,72900000.0
2008-04-14 11:56:00,1.7112,1.71125,1.7111,1.71125,95600000.0
2008-04-14 11:57:00,1.71125,1.71125,1.7109,1.711,144400000.0
2008-04-14 11:58:00,1.7111,1.71135,1.711,1.711,60400000.0
2008-04-14 11:59:00,1.711,1.711,1.7103,1.71045,30700000.0
2008-04-14 12:00:00,1.7105,1.71065,1.7103,1.7104,33400000.0
2008-04-14 12:01:00,1.7105,1.7111,1.71035,1.7105,44600000.0
2008-04-14 12:02:00,1.71035,1.7113,1.71035,1.7111,36200000.0
2008-04-14 12:03:00,1.7111,1.7117,1.71105,1.7116,20400000.0
2008-04-14 12:04:00,1.7116,1.7121,1.7115,1.71165,28000000.0
2008-04-14 12:05:00,1.7116,1.7117,1.7111,1.7113,44100000.0
2008-04-14 12:06:00,1.7113,1.7114,1.71035,1.7109,34100000.0
2008-04-14 12:07:00,1.7109,1.7109,1.7105,1.7106,27600000.0
2008-04-14 12:08:00,1.7106,1.7108,1.7104,1.7106,18100000.0
2008-04-14 12:09:00,1.7106,1.71095,1.71,1.71085,44100000.0
2008-04-14 12:10:00,1.71085,1.71085,1.71015,1.7102,34500000.0
2008-04-14 12:11:00,1.7102,1.71055,1.7096,1.7098,72700000.0
2008-04-14 12:12:00,1.7098,1.7098,1.7094,1.7096,17400000.0
2008-04-14 12:13:00,1.7096,1.71,1.7096,1.7099,13600000.0
2008-04-14 12:14:00,1.7099,1.7102,1.7098,1.7099,20800000.0
2008-04-14 12:15:00,1.7099,1.7108,1.7097,1.7106,28000000.0
2008-04-14 12:16:00,1.7106,1.711,1.7105,1.71085,41400000.0
2008-04-14 12:17:00,1.7107,1.7117,1.7106,1.71145,29800000.0
2008-04-14 12:18:00,1.71145,1.71155,1.7106,1.7112,66000000.0
2008-04-14 12:19:00,1.71115,1.7114,1.711,1.7113,52200000.0
2008-04-14 12:20:00,1.7113,1.7119,1.7112,1.71155,102600000.0
2008-04-14 12:21:00,1.71155,1.7123,1.71155,1.71195,45200000.0
2008-04-14 12:22:00,1.71205,1.7122,1.71185,1.71195,41200000.0
2008-04-14 12:23:00,1.7119,1.7121,1.7115,1.71165,74700000.0
2008-04-14 12:24:00,1.7116,1.7119,1.7115,1.7115,39100000.0
2008-04-14 12:25:00,1.7115,1.7134,1.7115,1.7129,72300000.0
2008-04-14 12:26:00,1.71285,1.7137,1.7127,1.7129,63400000.0
2008-04-14 12:27:00,1.713,1.7131,1.7123,1.7123,53600000.0
2008-04-14 12:28:00,1.7123,1.71235,1.7117,1.7122,144700000.0
2008-04-14 12:29:00,1.7121,1.7124,1.7116,1.7117,89000000.0
2008-04-14 12:30:00,1.7117,1.7128,1.7117,1.7126,65500000.0
2008-04-14 12:31:00,1.7126,1.71285,1.7122,1.71245,89900000.0
2008-04-14 12:32:00,1.71255,1.7139,1.7124,1.71365,43400000.0
2008-04-14 12:33:00,1.71365,1.7144,1.7134,1.71365,85500000.0
2008-04-14 12:34:00,1.71365,1.7137,1.71275,1.71285,59200000.0
2008-04-14 12:35:00,1.71285,1.7136,1.7128,1.7129,66400000.0
2008-04-14 12:36:00,1.7129,1.7135,1.7126,1.7129,68100000.0
2008-04-14 12:37:00,1.7129,1.7137,1.7128,1.7135,67300000.0
2008-04-14 12:38:00,1.7135,1.7138,1.7135,1.7135,26400000.0
2008-04-14 12:39:00,1.7135,1.7136,1.71275,1.7134,150300000.0
2008-04-14 12:40:00,1.7134,1.71345,1.71305,1.7134,105800000.0
2008-04-14 12:41:00,1.7134,1.7135,1.7129,1.7131,57200000.0
2008-04-14 12:42:00,1.7131,1.71355,1.713,1.7131,43800000.0
2008-04-14 12:43:00,1.7131,1.71335,1.7126,1.7131,59900000.0
2008-04-14 12:44:00,1.7131,1.7137,1.7131,1.7136,44600000.0
2008-04-14 12:45:00,1.7136,1.71385,1.7132,1.7132,59800000.0
2008-04-14 12:46:00,1.7132,1.71335,1.7128,1.7128,53000000.0
2008-04-14 12:47:00,1.71285,1.7129,1.71215,1.7123,45900000.0
2008-04-14 12:48:00,1.7123,1.7126,1.71215,1.71215,27500000.0
2008-04-14 12:49:00,1.71215,1.7126,1.7121,1.71255,32900000.0
2008-04-14 12:50:00,1.71255,1.7128,1.7124,1.7128,41700000.0
2008-04-14 12:51:00,1.7128,1.7131,1.71265,1.7129,46400000.0
2008-04-14 12:52:00,1.7129,1.713,1.71255,1.7127,80500000.0
2008-04-14 12:53:00,1.7127,1.7135,1.7126,1.7133,52100000.0
2008-04-14 12:54:00,1.7133,1.7135,1.7128,1.71295,74300000.0
2008-04-14 12:55:00,1.71295,1.713,1.7124,1.7125,106300000.0
2008-04-14 12:56:00,1.7125,1.713,1.71245,1.7125,36000000.0
2008-04-14 12:57:00,1.71245,1.7128,1.7123,1.7128,95000000.0
2008-04-14 12:58:00,1.7128,1.713,1.7127,1.7128,115000000.0
2008-04-14 12:59:00,1.7128,1.7133,1.71245,1.71325,85900000.0
2008-04-14 13:00:00,1.7133,1.7133,1.71205,1.71205,234300000.0
2008-04-14 13:01:00,1.71215,1.71245,1.7121,1.71225,75200000.0
2008-04-14 13:02:00,1.71225,1.7124,1.71205,1.7124,18400000.0
2008-04-14 13:03:00,1.7124,1.7131,1.7124,1.7127,53200000.0
2008-04-14 13:04:00,1.7127,1.713,1.7126,1.713,46500000.0
2008-04-14 13:05:00,1.713,1.7133,1.713,1.7131,55600000.0
2008-04-14 13:06:00,1.7131,1.7139,1.7129,1.7129,76100000.0
2008-04-14 13:07:00,1.7129,1.713,1.71285,1.7129,90300000.0
2008-04-14 13:08:00,1.7129,1.7131,1.7128,1.71305,34400000.0
2008-04-14 13:09:00,1.71305,1.7135,1.713,1.71315,103900000.0
2008-04-14 13:10:00,1.71315,1.71335,1.7128,1.7131,155600000.0
2008-04-14 13:11:00,1.7131,1.71335,1.7129,1.7132,56300000.0
2008-04-14 13:12:00,1.7132,1.7139,1.7132,1.7136,30200000.0
2008-04-14 13:13:00,1.7136,1.7136,1.71275,1.7128,61200000.0
2008-04-14 13:14:00,1.7128,1.7131,1.7126,1.7127,18300000.0
2008-04-14 13:15:00,1.7127,1.7136,1.7127,1.7133,58600000.0
2008-04-14 13:16:00,1.7133,1.7134,1.71295,1.7133,60800000.0
2008-04-14 13:17:00,1.7133,1.7136,1.71315,1.7135,45000000.0
2008-04-14 13:18:00,1.7135,1.7138,1.7133,1.7135,35600000.0
2008-04-14 13:19:00,1.7135,1.7138,1.7133,1.7136,38200000.0
2008-04-14 13:20:00,1.7136,1.7136,1.71315,1.7134,21700000.0
2008-04-14 13:21:00,1.7134,1.7135,1.7129,1.7129,35500000.0
2008-04-14 13:22:00,1.7129,1.7129,1.71275,1.7128,36800000.0
2008-04-14 13:23:00,1.7128,1.713,1.7127,1.7129,26200000.0
2008-04-14 13:24:00,1.7129,1.7131,1.7126,1.7126,37400000.0
2008-04-14 13:25:00,1.7126,1.7128,1.7125,1.7125,26600000.0
2008-04-14 13:26:00,1.7125,1.7126,1.7122,1.7124,41200000.0
2008-04-14 13:27:00,1.7124,1.7131,1.7124,1.7127,40900000.0
2008-04-14 13:28:00,1.7127,1.7133,1.7124,1.71285,50000000.0
2008-04-14 13:29:00,1.71285,1.7138,1.7128,1.713,56000000.0
2008-04-14 13:30:00,1.713,1.7146,1.713,1.7139,85600000.0
2008-04-14 13:31:00,1.71425,1.71465,1.7139,1.7143,86800000.0
2008-04-14 13:32:00,1.7143,1.7147,1.7139,1.7145,51300000.0
2008-04-14 13:33:00,1.7145,1.7149,1.71415,1.7149,36800000.0
2008-04-14 13:34:00,1.7149,1.7161,1.71465,1.71525,85100000.0
2008-04-14 13:35:00,1.7152,1.7158,1.71495,1.7158,42200000.0
2008-04-14 13:36:00,1.7158,1.7159,1.7155,1.7156,35200000.0
2008-04-14 13:37:00,1.7156,1.7162,1.7156,1.7161,44500000.0
2008-04-14 13:38:00,1.7161,1.7162,1.71585,1.716,32200000.0
2008-04-14 13:39:00,1.716,1.7162,1.7159,1.7161,21900000.0
2008-04-14 13:40:00,1.7161,1.7164,1.716,1.7162,28800000.0
2008-04-14 13:41:00,1.7164,1.7168,1.7163,1.7163,33400000.0
2008-04-14 13:42:00,1.7163,1.7165,1.71575,1.7159,37200000.0
2008-04-14 13:43:00,1.7159,1.7164,1.7158,1.7163,56100000.0
2008-04-14 13:44:00,1.7163,1.7164,1.7162,1.7163,28700000.0
2008-04-14 13:45:00,1.7163,1.7163,1.716,1.716,20000000.0
2008-04-14 13:46:00,1.716,1.7162,1.7156,1.71565,29200000.0
2008-04-14 13:47:00,1.7157,1.71645,1.71565,1.7164,38900000.0
2008-04-14 13:48:00,1.7164,1.7166,1.71595,1.7164,43300000.0
2008-04-14 13:49:00,1.7164,1.7166,1.71625,1.71625,39700000.0
2008-04-14 13:50:00,1.71625,1.7165,1.7161,1.7162,39300000.0
2008-04-14 13:51:00,1.7162,1.7164,1.7158,1.7159,70600000.0
2008-04-14 13:52:00,1.7159,1.7162,1.7156,1.7161,110100000.0
2008-04-14 13:53:00,1.7161,1.71625,1.7159,1.71615,54900000.0
2008-04-14 13:54:00,1.71615,1.7165,1.7161,1.7165,37800000.0
2008-04-14 13:55:00,1.7165,1.7165,1.7157,1.71625,63500000.0
2008-04-14 13:56:00,1.7162,1.7165,1.71595,1.7164,63600000.0
2008-04-14 13:57:00,1.7164,1.7166,1.7163,1.7166,16600000.0
2008-04-14 13:58:00,1.7165,1.7169,1.7164,1.7168,33700000.0
2008-04-14 13:59:00,1.7168,1.7178,1.7168,1.7173,64200000.0
2008-04-14 14:00:00,1.7173,1.7174,1.717,1.7172,31300000.0
2008-04-14 14:01:00,1.7172,1.7176,1.71705,1.7176,51000000.0
2008-04-14 14:02:00,1.71765,1.71805,1.7176,1.71765,34500000.0
2008-04-14 14:03:00,1.7176,1.7179,1.7173,1.7177,63600000.0
2008-04-14 14:04:00,1.7175,1.7175,1.71635,1.7165,51700000.0
2008-04-14 14:05:00,1.7165,1.7169,1.7162,1.7169,37300000.0
2008-04-14 14:06:00,1.7169,1.71735,1.7162,1.717,91400000.0
2008-04-14 14:07:00,1.7169,1.7169,1.71585,1.7159,60200000.0
2008-04-14 14:08:00,1.7159,1.71655,1.7158,1.7164,51500000.0
2008-04-14 14:09:00,1.7164,1.7166,1.71615,1.71615,25400000.0
2008-04-14 14:10:00,1.71615,1.7165,1.7158,1.7161,53500000.0
2008-04-14 14:11:00,1.7161,1.7163,1.71575,1.7158,49700000.0
2008-04-14 14:12:00,1.7158,1.7161,1.7155,1.7156,26300000.0
2008-04-14 14:13:00,1.71565,1.716,1.7154,1.71545,40300000.0
2008-04-14 14:14:00,1.7154,1.7158,1.71515,1.7156,94700000.0
2008-04-14 14:15:00,1.7156,1.7157,1.7154,1.7154,46500000.0
2008-04-14 14:16:00,1.71535,1.71545,1.7148,1.7149,69200000.0
2008-04-14 14:17:00,1.7149,1.7151,1.7145,1.7147,67500000.0
2008-04-14 14:18:00,1.7147,1.7149,1.71435,1.7148,72900000.0
2008-04-14 14:19:00,1.7148,1.7149,1.7144,1.7147,105600000.0
2008-04-14 14:20:00,1.7147,1.7154,1.7146,1.7152,119200000.0
2008-04-14 14:21:00,1.7152,1.71535,1.7151,1.7152,75100000.0
2008-04-14 14:22:00,1.7152,1.7158,1.71515,1.7157,62500000.0
2008-04-14 14:23:00,1.7156,1.71605,1.7156,1.716,61300000.0
2008-04-14 14:24:00,1.716,1.716,1.7153,1.7154,48000000.0
2008-04-14 14:25:00,1.7154,1.7156,1.71485,1.71555,114000000.0
2008-04-14 14:26:00,1.71545,1.7156,1.71505,1.7156,85300000.0
2008-04-14 14:27:00,1.7155,1.7156,1.71465,1.7149,100900000.0
2008-04-14 14:28:00,1.71485,1.7152,1.714,1.7146,70100000.0
2008-04-14 14:29:00,1.7146,1.7148,1.7132,1.7132,85700000.0
2008-04-14 14:30:00,1.7132,1.7133,1.7117,1.7129,194600000.0
2008-04-14 14:31:00,1.7129,1.714,1.71275,1.71375,42500000.0
2008-04-14 14:32:00,1.71375,1.7147,1.7137,1.7146,37800000.0
2008-04-14 14:33:00,1.7144,1.71475,1.71405,1.71415,38200000.0
2008-04-14 14:34:00,1.71415,1.7142,1.7136,1.71415,31700000.0
2008-04-14 14:35:00,1.71415,1.7154,1.7141,1.7152,49600000.0
2008-04-14 14:36:00,1.7152,1.7155,1.7147,1.7147,48600000.0
2008-04-14 14:37:00,1.71475,1.71635,1.71475,1.7162,46100000.0
2008-04-14 14:38:00,1.7162,1.71635,1.71565,1.71605,34900000.0
2008-04-14 14:39:00,1.71605,1.71615,1.7154,1.7159,33500000.0
2008-04-14 14:40:00,1.7159,1.716,1.715,1.7151,44300000.0
2008-04-14 14:41:00,1.7151,1.7155,1.71485,1.715,43300000.0
2008-04-14 14:42:00,1.715,1.7154,1.71415,1.71415,28300000.0
2008-04-14 14:43:00,1.71415,1.71445,1.71305,1.71325,29400000.0
2008-04-14 14:44:00,1.7132,1.71355,1.71285,1.713,67000000.0
2008-04-14 14:45:00,1.713,1.7134,1.71285,1.71305,82700000.0
2008-04-14 14:46:00,1.713,1.713,1.71235,1.7126,59800000.0
2008-04-14 14:47:00,1.7126,1.71315,1.71255,1.7129,50600000.0
2008-04-14 14:48:00,1.7129,1.7129,1.71185,1.71205,65000000.0
2008-04-14 14:49:00,1.7121,1.7122,1.71125,1.71155,36800000.0
2008-04-14 14:50:00,1.71165,1.7122,1.71165,1.7122,25700000.0
2008-04-14 14:51:00,1.71225,1.71225,1.7113,1.71165,32700000.0
2008-04-14 14:52:00,1.71165,1.71175,1.71065,1.7115,37700000.0
2008-04-14 14:53:00,1.7115,1.71185,1.71105,1.71125,27900000.0
2008-04-14 14:54:00,1.71135,1.7118,1.7112,1.7118,29600000.0
2008-04-14 14:55:00,1.7118,1.7119,1.7114,1.7118,32800000.0
2008-04-14 14:56:00,1.7118,1.712,1.71155,1.7119,25600000.0
2008-04-14 14:57:00,1.7119,1.7125,1.7117,1.71235,29600000.0
2008-04-14 14:58:00,1.7125,1.7132,1.7124,1.7129,29300000.0
2008-04-14 14:59:00,1.7129,1.7138,1.7128,1.71345,31400000.0
2008-04-14 15:00:00,1.71345,1.7144,1.71345,1.7142,39600000.0
2008-04-14 15:01:00,1.7142,1.7142,1.7133,1.7136,29000000.0
2008-04-14 15:02:00,1.7136,1.7137,1.7132,1.7136,28900000.0
2008-04-14 15:03:00,1.71365,1.7144,1.7136,1.7142,33700000.0
2008-04-14 15:04:00,1.7142,1.7144,1.7138,1.7138,33000000.0
2008-04-14 15:05:00,1.7138,1.7139,1.71325,1.7133,25200000.0
2008-04-14 15:06:00,1.7133,1.7146,1.71325,1.7144,35800000.0
2008-04-14 15:07:00,1.7144,1.7144,1.7137,1.71395,33900000.0
2008-04-14 15:08:00,1.71395,1.7143,1.71395,1.7143,27200000.0
2008-04-14 15:09:00,1.7143,1.7143,1.7134,1.7138,24600000.0
2008-04-14 15:10:00,1.7138,1.7139,1.7128,1.7134,34100000.0
2008-04-14 15:11:00,1.7134,1.7134,1.71265,1.713,32600000.0
2008-04-14 15:12:00,1.71295,1.714,1.7128,1.7137,55600000.0
2008-04-14 15:13:00,1.7137,1.7139,1.7131,1.7132,40100000.0
2008-04-14 15:14:00,1.7132,1.7132,1.7122,1.71255,76200000.0
2008-04-14 15:15:00,1.71255,1.71275,1.71205,1.7124,34100000.0
2008-04-14 15:16:00,1.7125,1.71295,1.71235,1.7125,35700000.0
2008-04-14 15:17:00,1.71245,1.71305,1.71245,1.7127,37100000.0
2008-04-14 15:18:00,1.7127,1.7133,1.71205,1.7133,42900000.0
2008-04-14 15:19:00,1.71305,1.7133,1.71235,1.7125,37800000.0
2008-04-14 15:20:00,1.71245,1.7127,1.712,1.7124,35700000.0
2008-04-14 15:21:00,1.7124,1.7129,1.7123,1.7127,33700000.0
2008-04-14 15:22:00,1.7127,1.713,1.7126,1.7127,35800000.0
2008-04-14 15:23:00,1.7127,1.7128,1.7118,1.7128,66700000.0
2008-04-14 15:24:00,1.7128,1.7128,1.7122,1.7125,42600000.0
2008-04-14 15:25:00,1.7125,1.7125,1.7121,1.7123,49000000.0
2008-04-14 15:26:00,1.7123,1.7125,1.7122,1.7123,36200000.0
2008-04-14 15:27:00,1.7123,1.7126,1.712,1.7122,35800000.0
2008-04-14 15:28:00,1.7122,1.71255,1.7122,1.7125,23000000.0
2008-04-14 15:29:00,1.7125,1.71275,1.7117,1.7117,32400000.0
2008-04-14 15:30:00,1.7118,1.71275,1.7117,1.71275,26500000.0
2008-04-14 15:31:00,1.71275,1.71275,1.7119,1.71205,26700000.0
2008-04-14 15:32:00,1.712,1.7124,1.7116,1.7122,29300000.0
2008-04-14 15:33:00,1.7122,1.7128,1.7122,1.7126,27600000.0
2008-04-14 15:34:00,1.7126,1.7126,1.7118,1.71225,36100000.0
2008-04-14 15:35:00,1.7122,1.7124,1.71175,1.71195,35000000.0
2008-04-14 15:36:00,1.71195,1.7122,1.71115,1.7112,39500000.0
2008-04-14 15:37:00,1.7112,1.71135,1.7105,1.7111,40400000.0
2008-04-14 15:38:00,1.7111,1.7114,1.7109,1.7109,33700000.0
2008-04-14 15:39:00,1.7109,1.71125,1.7108,1.71125,21800000.0
2008-04-14 15:40:00,1.71125,1.7114,1.7108,1.7112,31000000.0
2008-04-14 15:41:00,1.7112,1.71165,1.71095,1.7114,34100000.0
2008-04-14 15:42:00,1.7113,1.71165,1.7109,1.7112,51600000.0
2008-04-14 15:43:00,1.7112,1.7117,1.7111,1.7113,63400000.0
2008-04-14 15:44:00,1.7113,1.7118,1.71115,1.7117,72800000.0
2008-04-14 15:45:00,1.7117,1.7117,1.71105,1.7112,53700000.0
2008-04-14 15:46:00,1.7112,1.7117,1.7112,1.7115,57200000.0
2008-04-14 15:47:00,1.7116,1.7116,1.7108,1.7108,56300000.0
2008-04-14 15:48:00,1.71105,1.7119,1.7109,1.7115,40900000.0
2008-04-14 15:49:00,1.7115,1.71185,1.7113,1.7118,48000000.0
2008-04-14 15:50:00,1.7118,1.7123,1.7117,1.7117,29800000.0
2008-04-14 15:51:00,1.7117,1.7119,1.71135,1.7117,18400000.0
2008-04-14 15:52:00,1.7117,1.7117,1.711,1.7113,31900000.0
2008-04-14 15:53:00,1.7113,1.7113,1.71105,1.7112,26700000.0
2008-04-14 15:54:00,1.7112,1.7114,1.711,1.71125,86800000.0
2008-04-14 15:55:00,1.71135,1.7118,1.7112,1.7113,62700000.0
2008-04-14 15:56:00,1.7113,1.7114,1.7111,1.7113,63200000.0
2008-04-14 15:57:00,1.71135,1.7123,1.7113,1.7121,34200000.0
2008-04-14 15:58:00,1.7122,1.7128,1.7119,1.7128,38500000.0
2008-04-14 15:59:00,1.7128,1.7135,1.7122,1.7127,39900000.0
2008-04-14 16:00:00,1.7125,1.7128,1.7118,1.712,77600000.0
2008-04-14 16:01:00,1.712,1.7122,1.7109,1.7109,48200000.0
2008-04-14 16:02:00,1.7109,1.7114,1.71075,1.7112,25900000.0
2008-04-14 16:03:00,1.7112,1.7117,1.7112,1.7115,42800000.0
2008-04-14 16:04:00,1.7115,1.7122,1.7107,1.7109,48400000.0
2008-04-14 16:05:00,1.7109,1.7113,1.7107,1.7112,51600000.0
2008-04-14 16:06:00,1.7112,1.71165,1.7112,1.7114,48700000.0
2008-04-14 16:07:00,1.7114,1.7122,1.7112,1.7121,64900000.0
2008-04-14 16:08:00,1.7121,1.7136,1.7121,1.7132,73400000.0
2008-04-14 16:09:00,1.71325,1.7136,1.71305,1.71345,38900000.0
2008-04-14 16:10:00,1.71345,1.7141,1.7133,1.7136,119100000.0
2008-04-14 16:11:00,1.71355,1.7143,1.7132,1.7141,39200000.0
2008-04-14 16:12:00,1.7141,1.7156,1.7141,1.7156,33600000.0
2008-04-14 16:13:00,1.7156,1.7156,1.7149,1.715,31300000.0
2008-04-14 16:14:00,1.715,1.715,1.7145,1.7146,41100000.0
2008-04-14 16:15:00,1.7146,1.7147,1.7141,1.7145,54700000.0
2008-04-14 16:16:00,1.7145,1.7145,1.714,1.7143,30600000.0
2008-04-14 16:17:00,1.7143,1.7145,1.71335,1.71385,53800000.0
2008-04-14 16:18:00,1.71385,1.7141,1.71355,1.7139,33800000.0
2008-04-14 16:19:00,1.7139,1.7139,1.71325,1.7134,34300000.0
2008-04-14 16:20:00,1.71335,1.7136,1.71285,1.71285,32900000.0
2008-04-14 16:21:00,1.7128,1.7138,1.71275,1.7138,30200000.0
2008-04-14 16:22:00,1.7138,1.714,1.7133,1.7136,24900000.0
2008-04-14 16:23:00,1.7136,1.7147,1.71335,1.7146,74500000.0
2008-04-14 16:24:00,1.7146,1.7153,1.7146,1.7149,28100000.0
2008-04-14 16:25:00,1.715,1.7152,1.7148,1.7152,29200000.0
2008-04-14 16:26:00,1.7152,1.7152,1.7147,1.7147,50200000.0
2008-04-14 16:27:00,1.7147,1.715,1.7145,1.7149,40000000.0
2008-04-14 16:28:00,1.7149,1.7149,1.7145,1.7148,46000000.0
2008-04-14 16:29:00,1.7148,1.7151,1.7148,1.715,28000000.0
2008-04-14 16:30:00,1.715,1.7152,1.715,1.7152,29000000.0
2008-04-14 16:31:00,1.7152,1.7153,1.7149,1.7149,30700000.0
2008-04-14 16:32:00,1.7149,1.7151,1.7146,1.71465,30700000.0
2008-04-14 16:33:00,1.71465,1.7148,1.71445,1.7148,39800000.0
2008-04-14 16:34:00,1.7148,1.7148,1.7142,1.7142,21700000.0
2008-04-14 16:35:00,1.7142,1.7146,1.7142,1.7142,42900000.0
2008-04-14 16:36:00,1.7142,1.7145,1.7142,1.7143,20800000.0
2008-04-14 16:37:00,1.7143,1.7149,1.7142,1.71475,25700000.0
2008-04-14 16:38:00,1.71475,1.7148,1.7145,1.7146,29500000.0
2008-04-14 16:39:00,1.7146,1.71475,1.7145,1.7147,27600000.0
2008-04-14 16:40:00,1.7147,1.7147,1.7144,1.7146,18700000.0
2008-04-14 16:41:00,1.7146,1.715,1.7146,1.715,26800000.0
2008-04-14 16:42:00,1.71485,1.7149,1.71415,1.71415,23300000.0
2008-04-14 16:43:00,1.71415,1.7144,1.7133,1.7135,38900000.0
2008-04-14 16:44:00,1.7135,1.7141,1.7134,1.7138,33600000.0
2008-04-14 16:45:00,1.71385,1.7142,1.7136,1.7138,46000000.0
2008-04-14 16:46:00,1.7138,1.7142,1.7137,1.714,22700000.0
2008-04-14 16:47:00,1.714,1.714,1.7133,1.71375,30100000.0
2008-04-14 16:48:00,1.7139,1.714,1.7135,1.7137,27300000.0
2008-04-14 16:49:00,1.7137,1.714,1.7137,1.7137,22800000.0
2008-04-14 16:50:00,1.7137,1.7139,1.7137,1.7139,24000000.0
2008-04-14 16:51:00,1.7139,1.715,1.7139,1.71485,48100000.0
2008-04-14 16:52:00,1.7149,1.7154,1.71485,1.7152,32700000.0
2008-04-14 16:53:00,1.7152,1.7156,1.7152,1.7155,29300000.0
2008-04-14 16:54:00,1.7155,1.7161,1.7154,1.7161,29900000.0
2008-04-14 16:55:00,1.7161,1.7161,1.7158,1.716,16900000.0
2008-04-14 16:56:00,1.71595,1.7161,1.7152,1.7153,46400000.0
2008-04-14 16:57:00,1.7153,1.7157,1.7152,1.7153,32100000.0
2008-04-14 16:58:00,1.71535,1.7159,1.715,1.7152,33900000.0
2008-04-14 16:59:00,1.7152,1.7157,1.715,1.7155,32100000.0
2008-04-14 17:00:00,1.7155,1.7157,1.7153,1.7154,36100000.0
2008-04-14 17:01:00,1.7154,1.7157,1.7151,1.7157,40200000.0
2008-04-14 17:02:00,1.7157,1.7157,1.71545,1.7155,68300000.0
2008-04-14 17:03:00,1.7155,1.7161,1.7155,1.7159,24600000.0
2008-04-14 17:04:00,1.7159,1.7161,1.7158,1.7161,83800000.0
2008-04-14 17:05:00,1.7161,1.7164,1.7159,1.71625,81400000.0
2008-04-14 17:06:00,1.71625,1.7164,1.71615,1.7162,52200000.0
2008-04-14 17:07:00,1.7162,1.7179,1.71615,1.7167,47700000.0
2008-04-14 17:08:00,1.7167,1.7168,1.7161,1.7161,67200000.0
2008-04-14 17:09:00,1.7161,1.7164,1.7157,1.7163,68000000.0
2008-04-14 17:10:00,1.7163,1.7166,1.7159,1.7162,59900000.0
2008-04-14 17:11:00,1.7162,1.7162,1.7154,1.71555,69100000.0
2008-04-14 17:12:00,1.71555,1.71615,1.7155,1.7161,23000000.0
2008-04-14 17:13:00,1.7161,1.7162,1.71505,1.7152,53700000.0
2008-04-14 17:14:00,1.7152,1.7163,1.71515,1.7161,52300000.0
2008-04-14 17:15:00,1.7161,1.7166,1.7159,1.716,30000000.0
2008-04-14 17:16:00,1.716,1.7166,1.716,1.7166,37000000.0
2008-04-14 17:17:00,1.7166,1.7168,1.7163,1.7165,25200000.0
2008-04-14 17:18:00,1.7165,1.7165,1.71605,1.7161,18400000.0
2008-04-14 17:19:00,1.7161,1.7164,1.71485,1.715,32400000.0
2008-04-14 17:20:00,1.715,1.7152,1.71435,1.7151,50100000.0
2008-04-14 17:21:00,1.7151,1.7159,1.715,1.7157,32300000.0
2008-04-14 17:22:00,1.7157,1.7159,1.7154,1.7156,39400000.0
2008-04-14 17:23:00,1.71555,1.7159,1.71545,1.7158,62300000.0
2008-04-14 17:24:00,1.7158,1.7158,1.7154,1.7154,70500000.0
2008-04-14 17:25:00,1.7154,1.7159,1.7153,1.71585,35600000.0
2008-04-14 17:26:00,1.71585,1.7161,1.7157,1.7157,59200000.0
2008-04-14 17:27:00,1.7156,1.7157,1.71545,1.7156,59900000.0
2008-04-14 17:28:00,1.7156,1.716,1.7155,1.7159,35900000.0
2008-04-14 17:29:00,1.7159,1.716,1.71575,1.7158,40200000.0
2008-04-14 17:30:00,1.7158,1.7159,1.7155,1.71555,65900000.0
2008-04-14 17:31:00,1.71555,1.7163,1.71545,1.7163,267100000.0
2008-04-14 17:32:00,1.7165,1.7166,1.7161,1.7164,33900000.0
2008-04-14 17:33:00,1.7164,1.7164,1.7154,1.7158,43600000.0
2008-04-14 17:34:00,1.7158,1.71585,1.7153,1.71545,25800000.0
2008-04-14 17:35:00,1.7154,1.7155,1.7151,1.71525,19400000.0
2008-04-14 17:36:00,1.71525,1.71525,1.71475,1.715,27700000.0
2008-04-14 17:37:00,1.715,1.7154,1.7149,1.7153,31200000.0
2008-04-14 17:38:00,1.7153,1.7157,1.7151,1.7154,17500000.0
2008-04-14 17:39:00,1.7154,1.7155,1.7152,1.7154,24100000.0
2008-04-14 17:40:00,1.7154,1.7155,1.71485,1.7149,29500000.0
2008-04-14 17:41:00,1.7149,1.7149,1.7147,1.7148,22700000.0
2008-04-14 17:42:00,1.7148,1.7148,1.71385,1.71385,55200000.0
2008-04-14 17:43:00,1.7138,1.714,1.7137,1.7138,33900000.0
2008-04-14 17:44:00,1.7138,1.7145,1.7138,1.71395,35000000.0
2008-04-14 17:45:00,1.71395,1.7148,1.71395,1.7146,36000000.0
2008-04-14 17:46:00,1.7146,1.7148,1.71395,1.7145,58200000.0
2008-04-14 17:47:00,1.7145,1.7159,1.7145,1.71575,63900000.0
2008-04-14 17:48:00,1.71575,1.7158,1.7153,1.7156,41600000.0
2008-04-14 17:49:00,1.7156,1.7156,1.715,1.71525,41000000.0
2008-04-14 17:50:00,1.71525,1.7158,1.71495,1.71515,39200000.0
2008-04-14 17:51:00,1.71505,1.7154,1.71505,1.7153,32500000.0
2008-04-14 17:52:00,1.7153,1.7157,1.7153,1.71545,75400000.0
2008-04-14 17:53:00,1.7155,1.7159,1.7154,1.7158,40100000.0
2008-04-14 17:54:00,1.71585,1.7163,1.71525,1.71525,52700000.0
2008-04-14 17:55:00,1.71525,1.7155,1.7152,1.71535,33300000.0
2008-04-14 17:56:00,1.71535,1.7154,1.7149,1.7149,30400000.0
2008-04-14 17:57:00,1.7149,1.715,1.7146,1.71495,48800000.0
2008-04-14 17:58:00,1.71495,1.71495,1.7146,1.71485,30600000.0
2008-04-14 17:59:00,1.71485,1.7152,1.7147,1.7151,36500000.0
2008-04-14 18:00:00,1.7151,1.71555,1.7151,1.71555,26400000.0
2008-04-14 18:01:00,1.71555,1.71575,1.7155,1.71575,18000000.0
2008-04-14 18:02:00,1.71575,1.71605,1.715,1.715,44600000.0
2008-04-14 18:03:00,1.71505,1.7151,1.7149,1.7151,27900000.0
2008-04-14 18:04:00,1.7149,1.7151,1.7147,1.7148,245200000.0
2008-04-14 18:05:00,1.7148,1.7152,1.7147,1.71515,201900000.0
2008-04-14 18:06:00,1.7152,1.7152,1.7149,1.7149,50900000.0
2008-04-14 18:07:00,1.7149,1.7161,1.7147,1.7151,83900000.0
2008-04-14 18:08:00,1.7151,1.7155,1.71455,1.71485,55800000.0
2008-04-14 18:09:00,1.7148,1.715,1.7145,1.7147,30500000.0
2008-04-14 18:10:00,1.7146,1.7147,1.71435,1.71465,33900000.0
2008-04-14 18:11:00,1.71465,1.7149,1.71465,1.7147,22000000.0
2008-04-14 18:12:00,1.7147,1.71485,1.71455,1.71465,25500000.0
2008-04-14 18:13:00,1.71465,1.71515,1.7145,1.71515,82300000.0
2008-04-14 18:14:00,1.71515,1.7158,1.71505,1.71535,35100000.0
2008-04-14 18:15:00,1.71535,1.7156,1.71535,1.7156,29100000.0
2008-04-14 18:16:00,1.7156,1.7162,1.7156,1.716,25800000.0
2008-04-14 18:17:00,1.716,1.7163,1.7157,1.71605,34200000.0
2008-04-14 18:18:00,1.71605,1.7162,1.71595,1.71595,14400000.0
2008-04-14 18:19:00,1.71605,1.717,1.7157,1.7166,36700000.0
2008-04-14 18:20:00,1.7166,1.71665,1.71605,1.7164,42000000.0
2008-04-14 18:21:00,1.7164,1.7164,1.716,1.7161,13500000.0
2008-04-14 18:22:00,1.7161,1.7162,1.716,1.7161,27900000.0
2008-04-14 18:23:00,1.7161,1.71625,1.7159,1.716,27000000.0
2008-04-14 18:24:00,1.716,1.716,1.7153,1.7155,50100000.0
2008-04-14 18:25:00,1.7155,1.7155,1.715,1.7151,39100000.0
2008-04-14 18:26:00,1.7151,1.7151,1.71485,1.7149,66900000.0
2008-04-14 18:27:00,1.7149,1.71495,1.71445,1.71495,33900000.0
2008-04-14 18:28:00,1.7149,1.71515,1.71485,1.7151,26700000.0
2008-04-14 18:29:00,1.7151,1.7151,1.71415,1.7143,33600000.0
2008-04-14 18:30:00,1.7143,1.7145,1.71405,1.71445,30000000.0
2008-04-14 18:31:00,1.71445,1.71445,1.71385,1.714,30200000.0
2008-04-14 18:32:00,1.714,1.7151,1.7139,1.7151,30300000.0
2008-04-14 18:33:00,1.7151,1.7158,1.71505,1.7151,36900000.0
2008-04-14 18:34:00,1.7151,1.7153,1.7149,1.7152,19500000.0
2008-04-14 18:35:00,1.7152,1.7152,1.71485,1.715,9900000.0
2008-04-14 18:36:00,1.715,1.71505,1.71455,1.7148,23100000.0
2008-04-14 18:37:00,1.7148,1.7148,1.71385,1.71425,32700000.0
2008-04-14 18:38:00,1.71425,1.7144,1.71395,1.71395,16800000.0
2008-04-14 18:39:00,1.71395,1.71395,1.7136,1.71365,14400000.0
2008-04-14 18:40:00,1.71365,1.71385,1.71355,1.71385,20700000.0
2008-04-14 18:41:00,1.71385,1.7139,1.71385,1.7139,37200000.0
2008-04-14 18:42:00,1.7139,1.71445,1.7139,1.71435,9000000.0
2008-04-14 18:43:00,1.71435,1.71475,1.71435,1.7147,17700000.0
2008-04-14 18:44:00,1.7147,1.7147,1.71355,1.71365,36100000.0
2008-04-14 18:45:00,1.7137,1.7145,1.7136,1.7143,40500000.0
2008-04-14 18:46:00,1.7143,1.7145,1.7139,1.7139,32700000.0
2008-04-14 18:47:00,1.71395,1.71395,1.7115,1.7115,75500000.0
2008-04-14 18:48:00,1.7115,1.71165,1.71105,1.7114,46200000.0
2008-04-14 18:49:00,1.7114,1.7114,1.7106,1.7106,44000000.0
2008-04-14 18:50:00,1.7106,1.7106,1.71,1.7101,109100000.0
2008-04-14 18:51:00,1.7101,1.7106,1.7099,1.7103,117300000.0
2008-04-14 18:52:00,1.7103,1.7103,1.7098,1.71025,58400000.0
2008-04-14 18:53:00,1.71025,1.7104,1.7097,1.7104,51100000.0
2008-04-14 18:54:00,1.7104,1.7108,1.71035,1.7105,54300000.0
2008-04-14 18:55:00,1.7105,1.71115,1.71045,1.7111,40200000.0
2008-04-14 18:56:00,1.7111,1.71115,1.7108,1.71085,26700000.0
2008-04-14 18:57:00,1.71085,1.711,1.71075,1.711,18300000.0
2008-04-14 18:58:00,1.711,1.711,1.71085,1.71085,4800000.0
2008-04-14 18:59:00,1.71085,1.711,1.71065,1.7108,43200000.0
2008-04-14 19:00:00,1.7108,1.7112,1.7107,1.7111,52800000.0
2008-04-14 19:01:00,1.71115,1.7117,1.7111,1.71165,24000000.0
2008-04-14 19:02:00,1.71165,1.71165,1.7107,1.7111,36700000.0
2008-04-14 19:03:00,1.7111,1.7115,1.7109,1.7114,25800000.0
2008-04-14 19:04:00,1.7114,1.7114,1.711,1.7113,22500000.0
2008-04-14 19:05:00,1.7113,1.7113,1.7112,1.7113,9300000.0
2008-04-14 19:06:00,1.7113,1.7114,1.7112,1.7114,10800000.0
2008-04-14 19:07:00,1.7114,1.71165,1.7114,1.71165,7000000.0
2008-04-14 19:08:00,1.71165,1.71165,1.71165,1.71165,27000000.0
2008-04-14 19:09:00,1.71165,1.71165,1.7114,1.7115,10700000.0
2008-04-14 19:10:00,1.7115,1.7115,1.711,1.71105,29100000.0
2008-04-14 19:11:00,1.71105,1.7111,1.71105,1.71105,15300000.0
2008-04-14 19:12:00,1.71105,1.71105,1.7103,1.7105,25700000.0
2008-04-14 19:13:00,1.7105,1.7106,1.71,1.7101,37200000.0
2008-04-14 19:14:00,1.7102,1.7108,1.7102,1.7107,16200000.0
2008-04-14 19:15:00,1.7107,1.7107,1.7106,1.7106,7500000.0
2008-04-14 19:16:00,1.7106,1.7113,1.7106,1.7113,25400000.0
2008-04-14 19:17:00,1.7113,1.7119,1.7113,1.7118,26100000.0
2008-04-14 19:18:00,1.7118,1.7121,1.7118,1.712,25200000.0
2008-04-14 19:19:00,1.712,1.712,1.7118,1.7118,13500000.0
2008-04-14 19:20:00,1.7118,1.7118,1.7118,1.7118,2700000.0
2008-04-14 19:21:00,1.7118,1.7118,1.7118,1.7118,11400000.0
2008-04-14 19:22:00,1.7118,1.7119,1.7114,1.7114,20100000.0
2008-04-14 19:23:00,1.7112,1.7114,1.7111,1.7111,12900000.0
2008-04-14 19:24:00,1.7111,1.7111,1.7108,1.7108,26100000.0
2008-04-14 19:25:00,1.7108,1.7113,1.7108,1.7113,24600000.0
2008-04-14 19:26:00,1.7113,1.7113,1.7112,1.7112,10800000.0
2008-04-14 19:27:00,1.7112,1.7113,1.7112,1.7113,9900000.0
2008-04-14 19:28:00,1.7113,1.7113,1.7107,1.7108,23800000.0
2008-04-14 19:29:00,1.7108,1.7108,1.7107,1.7108,11400000.0
2008-04-14 19:30:00,1.7109,1.7112,1.7109,1.7109,9300000.0
2008-04-14 19:31:00,1.7109,1.7112,1.7109,1.7112,21300000.0
2008-04-14 19:32:00,1.7112,1.7113,1.71105,1.71105,13500000.0
2008-04-14 19:33:00,1.7111,1.7111,1.711,1.711,7900000.0
2008-04-14 19:34:00,1.711,1.71125,1.711,1.71115,34900000.0
2008-04-14 19:35:00,1.71115,1.71165,1.71115,1.7115,37600000.0
2008-04-14 19:36:00,1.7115,1.7116,1.7115,1.7116,17500000.0
2008-04-14 19:37:00,1.7116,1.7118,1.7113,1.7113,16200000.0
2008-04-14 19:38:00,1.7113,1.7113,1.711,1.7112,35400000.0
2008-04-14 19:39:00,1.71125,1.7117,1.71115,1.7114,22100000.0
2008-04-14 19:40:00,1.7114,1.7114,1.7111,1.7111,16200000.0
2008-04-14 19:41:00,1.7111,1.7111,1.7108,1.7109,23900000.0
2008-04-14 19:42:00,1.7109,1.711,1.7109,1.711,18000000.0
2008-04-14 19:43:00,1.711,1.711,1.7109,1.7109,11400000.0
2008-04-14 19:44:00,1.7109,1.71115,1.7109,1.7111,15600000.0
2008-04-14 19:45:00,1.7111,1.7119,1.711,1.7116,33100000.0
2008-04-14 19:46:00,1.71165,1.7119,1.71165,1.7117,24600000.0
2008-04-14 19:47:00,1.7117,1.7123,1.7117,1.7122,22800000.0
2008-04-14 19:48:00,1.7122,1.7124,1.7122,1.71225,21300000.0
2008-04-14 19:49:00,1.71225,1.7127,1.71225,1.7123,20900000.0
2008-04-14 19:50:00,1.7123,1.71255,1.7123,1.7124,18600000.0
2008-04-14 19:51:00,1.7124,1.71255,1.71155,1.71175,45300000.0
2008-04-14 19:52:00,1.71175,1.7122,1.71175,1.7121,16500000.0
2008-04-14 19:53:00,1.7121,1.7122,1.712,1.712,14100000.0
2008-04-14 19:54:00,1.712,1.7122,1.71185,1.7122,15000000.0
2008-04-14 19:55:00,1.7122,1.7123,1.7121,1.7123,21600000.0
2008-04-14 19:56:00,1.7123,1.7125,1.7123,1.7125,30600000.0
2008-04-14 19:57:00,1.7125,1.7126,1.7124,1.7124,8100000.0
2008-04-14 19:58:00,1.7124,1.7126,1.7123,1.71235,16200000.0
2008-04-14 19:59:00,1.7123,1.71255,1.71195,1.71195,24900000.0
2008-04-14 20:00:00,1.71195,1.71195,1.7117,1.7117,55800000.0
2008-04-14 20:01:00,1.7117,1.7122,1.7117,1.7122,60000000.0
2008-04-14 20:02:00,1.7122,1.7123,1.71185,1.71195,20400000.0
2008-04-14 20:03:00,1.71195,1.71205,1.7118,1.712,10500000.0
2008-04-14 20:04:00,1.7119,1.7119,1.7116,1.7116,9600000.0
2008-04-14 20:05:00,1.71165,1.71175,1.71145,1.71165,11700000.0
2008-04-14 20:06:00,1.7117,1.7119,1.7105,1.7109,31500000.0
2008-04-14 20:07:00,1.7111,1.7112,1.7106,1.7106,24000000.0
2008-04-14 20:08:00,1.7106,1.711,1.7106,1.7109,18300000.0
2008-04-14 20:09:00,1.711,1.7111,1.7108,1.71095,25500000.0
2008-04-14 20:10:00,1.71095,1.71105,1.71095,1.71105,8700000.0
2008-04-14 20:11:00,1.71105,1.71105,1.7107,1.711,24000000.0
2008-04-14 20:12:00,1.711,1.711,1.7107,1.7108,89700000.0
2008-04-14 20:13:00,1.7108,1.7108,1.70985,1.7105,48700000.0
2008-04-14 20:14:00,1.7105,1.7105,1.70985,1.70985,21900000.0
2008-04-14 20:15:00,1.7098,1.70985,1.70935,1.7095,23100000.0
2008-04-14 20:16:00,1.7095,1.7096,1.7094,1.7095,16500000.0
2008-04-14 20:17:00,1.7094,1.70955,1.70895,1.70945,23700000.0
2008-04-14 20:18:00,1.70945,1.70975,1.70915,1.70975,24900000.0
2008-04-14 20:19:00,1.70975,1.7103,1.70965,1.70965,22800000.0
2008-04-14 20:20:00,1.70965,1.70975,1.70825,1.7084,27900000.0
2008-04-14 20:21:00,1.7084,1.7084,1.7079,1.7079,25200000.0
2008-04-14 20:22:00,1.7079,1.70805,1.7075,1.70775,22800000.0
2008-04-14 20:23:00,1.70775,1.70795,1.7077,1.70795,10800000.0
2008-04-14 20:24:00,1.70795,1.7082,1.7071,1.7071,14900000.0
2008-04-14 20:25:00,1.7071,1.70785,1.70705,1.70785,21300000.0
2008-04-14 20:26:00,1.70785,1.70785,1.7076,1.70765,20000000.0
2008-04-14 20:27:00,1.70765,1.70785,1.7075,1.70775,19800000.0
2008-04-14 20:28:00,1.70775,1.70805,1.7075,1.7078,14000000.0
2008-04-14 20:29:00,1.7078,1.70795,1.70735,1.70755,24100000.0
2008-04-14 20:30:00,1.70755,1.708,1.70755,1.70785,20700000.0
2008-04-14 20:31:00,1.70785,1.708,1.70785,1.7079,9900000.0
2008-04-14 20:32:00,1.7079,1.7079,1.70765,1.70775,10200000.0
2008-04-14 20:33:00,1.70775,1.70785,1.70755,1.7078,13200000.0
2008-04-14 20:34:00,1.7078,1.7079,1.7076,1.7076,21000000.0
2008-04-14 20:35:00,1.7076,1.7083,1.70755,1.708,23600000.0
2008-04-14 20:36:00,1.708,1.7081,1.70765,1.70795,25200000.0
2008-04-14 20:37:00,1.7079,1.7084,1.7079,1.70805,25700000.0
2008-04-14 20:38:00,1.70805,1.70845,1.7079,1.70835,26100000.0
2008-04-14 20:39:00,1.70835,1.70855,1.7082,1.70825,32600000.0
2008-04-14 20:40:00,1.7082,1.7083,1.70805,1.70805,42500000.0
2008-04-14 20:41:00,1.7081,1.7084,1.7081,1.7084,9300000.0
2008-04-14 20:42:00,1.7083,1.7084,1.7083,1.7083,4900000.0
2008-04-14 20:43:00,1.7083,1.7085,1.7083,1.7084,9500000.0
2008-04-14 20:44:00,1.7084,1.7084,1.7079,1.7079,26700000.0
2008-04-14 20:45:00,1.7079,1.70805,1.7077,1.70785,21300000.0
2008-04-14 20:46:00,1.70785,1.70805,1.7075,1.70785,26400000.0
2008-04-14 20:47:00,1.70785,1.7081,1.70785,1.70785,19900000.0
2008-04-14 20:48:00,1.70785,1.7079,1.70755,1.70755,21000000.0
2008-04-14 20:49:00,1.7075,1.7079,1.7075,1.70785,19600000.0
2008-04-14 20:50:00,1.7079,1.70885,1.7079,1.7088,42700000.0
2008-04-14 20:51:00,1.7088,1.7088,1.70825,1.70845,26900000.0
2008-04-14 20:52:00,1.70845,1.70885,1.7082,1.7086,30100000.0
2008-04-14 20:53:00,1.7086,1.7086,1.7081,1.7083,25400000.0
2008-04-14 20:54:00,1.7083,1.70885,1.7083,1.7087,33700000.0
2008-04-14 20:55:00,1.70875,1.70935,1.70875,1.70925,15000000.0
2008-04-14 20:56:00,1.70925,1.70965,1.70925,1.7096,27900000.0
2008-04-14 20:57:00,1.7096,1.70975,1.7094,1.7097,25100000.0
2008-04-14 20:58:00,1.7098,1.71,1.7096,1.70995,23300000.0
2008-04-14 20:59:00,1.70995,1.71,1.70965,1.70965,12700000.0
2008-04-14 21:00:00,1.70965,1.7099,1.70905,1.7091,27300000.0
2008-04-14 21:01:00,1.7091,1.7094,1.70905,1.70925,48100000.0
2008-04-14 21:02:00,1.70925,1.7096,1.70875,1.709,37500000.0
2008-04-14 21:03:00,1.709,1.7093,1.709,1.7091,27500000.0
2008-04-14 21:04:00,1.7091,1.7091,1.7087,1.709,12800000.0
2008-04-14 21:05:00,1.709,1.7091,1.7086,1.7088,15000000.0
2008-04-14 21:06:00,1.7088,1.7097,1.70875,1.7092,22800000.0
2008-04-14 21:07:00,1.7092,1.7093,1.7092,1.7092,6700000.0
2008-04-14 21:08:00,1.7092,1.70935,1.7092,1.70935,11100000.0
2008-04-14 21:09:00,1.70935,1.70945,1.7093,1.7094,15400000.0
2008-04-14 21:10:00,1.7095,1.70955,1.70935,1.70935,10600000.0
2008-04-14 21:11:00,1.70935,1.7095,1.7092,1.70935,8200000.0
2008-04-14 21:12:00,1.70935,1.71,1.70935,1.7099,13500000.0
2008-04-14 21:13:00,1.71005,1.7101,1.7098,1.7098,18500000.0
2008-04-14 21:14:00,1.7098,1.70985,1.7097,1.70985,7300000.0
2008-04-14 21:15:00,1.7099,1.71005,1.7098,1.71,8200000.0
2008-04-14 21:16:00,1.71,1.71015,1.7099,1.71,9000000.0
2008-04-14 21:17:00,1.71,1.71,1.70975,1.7098,21300000.0
2008-04-14 21:18:00,1.7098,1.70995,1.70975,1.70985,15900000.0
2008-04-14 21:19:00,1.7098,1.70985,1.7098,1.70985,7600000.0
2008-04-14 21:20:00,1.70985,1.70985,1.7095,1.7096,14400000.0
2008-04-14 21:21:00,1.70955,1.7096,1.70955,1.70955,10200000.0
2008-04-14 21:22:00,1.70955,1.70955,1.70925,1.70945,8900000.0
2008-04-14 21:23:00,1.70945,1.70955,1.70945,1.70945,7200000.0
2008-04-14 21:24:00,1.70945,1.70945,1.7093,1.70935,9000000.0
2008-04-14 21:25:00,1.70935,1.70945,1.7093,1.70935,9600000.0
2008-04-14 21:26:00,1.70935,1.70935,1.70915,1.7093,10800000.0
2008-04-14 21:27:00,1.7093,1.7093,1.7092,1.7093,4800000.0
2008-04-14 21:28:00,1.7093,1.70935,1.7091,1.7091,10000000.0
2008-04-14 21:29:00,1.7091,1.7093,1.7091,1.7093,17700000.0
2008-04-14 21:30:00,1.7093,1.7098,1.7093,1.70965,6700000.0
2008-04-14 21:31:00,1.70965,1.7099,1.70955,1.7097,12100000.0
2008-04-14 21:32:00,1.7097,1.7097,1.7095,1.7095,2200000.0
2008-04-14 21:33:00,1.7095,1.7095,1.7094,1.7094,1500000.0
2008-04-14 21:34:00,1.7094,1.70945,1.7094,1.7094,4300000.0
2008-04-14 21:35:00,1.7094,1.7094,1.7092,1.7092,4500000.0
2008-04-14 21:36:00,1.7092,1.70945,1.7091,1.70915,17800000.0
2008-04-14 21:37:00,1.7092,1.70925,1.7085,1.7085,22200000.0
2008-04-14 21:38:00,1.70855,1.7087,1.70855,1.7086,3900000.0
2008-04-14 21:39:00,1.7086,1.709,1.7086,1.709,10900000.0
2008-04-14 21:40:00,1.709,1.709,1.7088,1.70885,6600000.0
2008-04-14 21:41:00,1.70885,1.709,1.70885,1.709,7500000.0
2008-04-14 21:42:00,1.7091,1.7093,1.7091,1.7091,7200000.0
2008-04-14 21:43:00,1.7091,1.7091,1.7089,1.709,13400000.0
2008-04-14 21:44:00,1.709,1.709,1.7087,1.709,6300000.0
2008-04-14 21:45:00,1.709,1.7093,1.7089,1.7092,11400000.0
2008-04-14 21:46:00,1.7092,1.70925,1.70905,1.7092,9600000.0
2008-04-14 21:47:00,1.7092,1.7092,1.709,1.709,12200000.0
2008-04-14 21:48:00,1.709,1.7093,1.709,1.7093,10800000.0
2008-04-14 21:49:00,1.7093,1.7093,1.7091,1.70915,12900000.0
2008-04-14 21:50:00,1.70915,1.7098,1.709,1.70915,14900000.0
2008-04-14 21:51:00,1.70915,1.70915,1.7091,1.7091,2700000.0
2008-04-14 21:52:00,1.7091,1.7091,1.70885,1.7089,4900000.0
2008-04-14 21:53:00,1.7089,1.7091,1.70885,1.70905,8500000.0
2008-04-14 21:54:00,1.70905,1.7091,1.7089,1.7091,9600000.0
2008-04-14 21:55:00,1.7091,1.7094,1.70905,1.7091,12400000.0
2008-04-14 21:56:00,1.7091,1.70925,1.70895,1.70915,11100000.0
2008-04-14 21:57:00,1.70915,1.70925,1.70905,1.70925,11700000.0
2008-04-14 21:58:00,1.70925,1.70925,1.70865,1.70875,21100000.0
2008-04-14 21:59:00,1.70875,1.709,1.70735,1.7078,36900000.0
2008-04-14 22:00:00,1.7078,1.7083,1.70755,1.7081,25500000.0
2008-04-14 22:01:00,1.7081,1.7084,1.7081,1.70835,8100000.0
2008-04-14 22:02:00,1.70825,1.7083,1.7072,1.7075,27700000.0
2008-04-14 22:03:00,1.7075,1.70785,1.7075,1.70785,16300000.0
2008-04-14 22:04:00,1.70785,1.70785,1.7078,1.7078,7100000.0
2008-04-14 22:05:00,1.7078,1.7084,1.7078,1.7084,14900000.0
2008-04-14 22:06:00,1.7084,1.7085,1.7084,1.7085,4300000.0
2008-04-14 22:07:00,1.7085,1.70925,1.7085,1.7092,30100000.0
2008-04-14 22:08:00,1.7092,1.7092,1.7092,1.7092,8600000.0
2008-04-14 22:09:00,1.7092,1.7093,1.7091,1.7091,6600000.0
2008-04-14 22:10:00,1.7091,1.7092,1.7086,1.70895,16400000.0
2008-04-14 22:11:00,1.70895,1.709,1.7087,1.70885,10400000.0
2008-04-14 22:12:00,1.70885,1.70885,1.70865,1.7088,8900000.0
2008-04-14 22:13:00,1.7088,1.7088,1.70875,1.7088,2800000.0
2008-04-14 22:14:00,1.7088,1.7092,1.70875,1.7091,11900000.0
2008-04-14 22:15:00,1.7091,1.7091,1.709,1.709,3500000.0
2008-04-14 22:16:00,1.709,1.7091,1.709,1.7091,2400000.0
2008-04-14 22:17:00,1.7091,1.7091,1.7091,1.7091,2200000.0
2008-04-14 22:18:00,1.7091,1.7091,1.7091,1.7091,400000.0
2008-04-14 22:19:00,1.7091,1.7091,1.7086,1.7087,7200000.0
2008-04-14 22:20:00,1.7087,1.709,1.7085,1.7085,5100000.0
2008-04-14 22:21:00,1.7085,1.7085,1.7083,1.7084,11600000.0
2008-04-14 22:22:00,1.7084,1.7085,1.7084,1.7085,19900000.0
2008-04-14 22:23:00,1.7085,1.7086,1.7085,1.7085,10700000.0
2008-04-14 22:24:00,1.7085,1.7092,1.7085,1.709,22800000.0
2008-04-14 22:25:00,1.709,1.709,1.7081,1.7086,20500000.0
2008-04-14 22:26:00,1.7086,1.7087,1.7079,1.7082,23100000.0
2008-04-14 22:27:00,1.7082,1.70845,1.708,1.7082,22000000.0
2008-04-14 22:28:00,1.7082,1.7092,1.70785,1.709,43100000.0
2008-04-14 22:29:00,1.709,1.7092,1.70885,1.7089,13700000.0
2008-04-14 22:30:00,1.7089,1.70895,1.70885,1.7089,6700000.0
2008-04-14 22:31:00,1.7089,1.70895,1.7087,1.7088,8900000.0
2008-04-14 22:32:00,1.7088,1.7089,1.70875,1.7088,10500000.0
2008-04-14 22:33:00,1.7088,1.70885,1.7088,1.7088,1300000.0
2008-04-14 22:34:00,1.7088,1.7088,1.7079,1.708,35900000.0
2008-04-14 22:35:00,1.708,1.70815,1.708,1.70805,7700000.0
2008-04-14 22:36:00,1.70805,1.70805,1.7077,1.708,13500000.0
2008-04-14 22:37:00,1.708,1.708,1.7076,1.7077,10100000.0
2008-04-14 22:38:00,1.7076,1.70765,1.7074,1.70765,11800000.0
2008-04-14 22:39:00,1.70765,1.7078,1.70745,1.7076,21300000.0
2008-04-14 22:40:00,1.7076,1.7076,1.7074,1.7074,6600000.0
2008-04-14 22:41:00,1.7074,1.7076,1.70725,1.7074,10600000.0
2008-04-14 22:42:00,1.7074,1.7075,1.7074,1.7075,4600000.0
2008-04-14 22:43:00,1.7075,1.7075,1.7075,1.7075,7300000.0
2008-04-14 22:44:00,1.7075,1.7075,1.70735,1.7075,6400000.0
2008-04-14 22:45:00,1.7075,1.7079,1.7075,1.7078,24500000.0
2008-04-14 22:46:00,1.70785,1.70785,1.70745,1.70755,29400000.0
2008-04-14 22:47:00,1.70755,1.7076,1.70745,1.7075,39400000.0
2008-04-14 22:48:00,1.7075,1.7077,1.7075,1.7077,21500000.0
2008-04-14 22:49:00,1.7077,1.7083,1.7075,1.70765,47600000.0
2008-04-14 22:50:00,1.70765,1.7079,1.7073,1.7074,52100000.0
2008-04-14 22:51:00,1.7074,1.7078,1.7072,1.70755,56600000.0
2008-04-14 22:52:00,1.70755,1.7082,1.70755,1.7077,73600000.0
2008-04-14 22:53:00,1.7077,1.7079,1.7077,1.7079,22600000.0
2008-04-14 22:54:00,1.7079,1.7079,1.7079,1.7079,6000000.0
2008-04-14 22:55:00,1.7079,1.7081,1.7079,1.7081,7800000.0
2008-04-14 22:56:00,1.7081,1.7081,1.70795,1.70795,13500000.0
2008-04-14 22:57:00,1.70795,1.7084,1.70795,1.70795,26800000.0
2008-04-14 22:58:00,1.70795,1.70795,1.70795,1.70795,10800000.0
2008-04-14 22:59:00,1.70795,1.70795,1.70795,1.70795,12000000.0
2008-04-14 23:00:00,1.70795,1.70795,1.7078,1.7078,28400000.0
2008-04-14 23:01:00,1.7078,1.7078,1.7078,1.7078,38400000.0
2008-04-14 23:02:00,1.7078,1.7078,1.7078,1.7078,40800000.0
2008-04-14 23:03:00,1.7078,1.7078,1.7078,1.7078,41600000.0
2008-04-14 23:04:00,1.7078,1.7078,1.70715,1.70725,200000000.0
2008-04-14 23:05:00,1.7072,1.7072,1.7071,1.7071,78500000.0
2008-04-14 23:06:00,1.7071,1.7074,1.7071,1.70725,202300000.0
2008-04-14 23:07:00,1.70725,1.7075,1.7068,1.7075,242900000.0
2008-04-14 23:08:00,1.7075,1.7082,1.7075,1.708,247200000.0
2008-04-14 23:09:00,1.708,1.7083,1.70795,1.7083,166700000.0
2008-04-14 23:10:00,1.7083,1.7098,1.7083,1.7094,361400000.0
2008-04-14 23:11:00,1.7094,1.7098,1.70845,1.70845,80700000.0
2008-04-14 23:12:00,1.70845,1.7086,1.70815,1.7082,10100000.0
2008-04-14 23:13:00,1.7087,1.7091,1.7083,1.7085,120000000.0
2008-04-14 23:14:00,1.7085,1.7092,1.70825,1.7088,191900000.0
2008-04-14 23:15:00,1.7088,1.709,1.7082,1.70835,192300000.0
2008-04-14 23:16:00,1.70835,1.7089,1.70835,1.7087,66800000.0
2008-04-14 23:17:00,1.7087,1.7087,1.7081,1.7082,193600000.0
2008-04-14 23:18:00,1.7082,1.7087,1.7082,1.7087,124700000.0
2008-04-14 23:19:00,1.7087,1.7089,1.70845,1.7087,206100000.0
2008-04-14 23:20:00,1.7087,1.7087,1.7086,1.7086,87900000.0
2008-04-14 23:21:00,1.7086,1.7093,1.7084,1.7089,109700000.0
2008-04-14 23:22:00,1.7089,1.7096,1.7089,1.709,116300000.0
2008-04-14 23:23:00,1.709,1.709,1.7088,1.7089,78700000.0
2008-04-14 23:24:00,1.7089,1.7093,1.70875,1.7093,125500000.0
2008-04-14 23:25:00,1.7093,1.7097,1.7092,1.7096,116700000.0
2008-04-14 23:26:00,1.7096,1.7097,1.7094,1.7094,37900000.0
2008-04-14 23:27:00,1.7094,1.7096,1.7093,1.70935,63700000.0
2008-04-14 23:28:00,1.70935,1.7102,1.70935,1.7097,7800000.0
2008-04-14 23:29:00,1.7097,1.7097,1.7096,1.7096,2300000.0
2008-04-14 23:30:00,1.7096,1.7096,1.7095,1.7096,10500000.0
2008-04-14 23:31:00,1.7096,1.7096,1.709,1.7095,19800000.0
2008-04-14 23:32:00,1.7095,1.7095,1.70905,1.7094,10000000.0
2008-04-14 23:33:00,1.7095,1.7095,1.7093,1.7095,3200000.0
2008-04-14 23:34:00,1.7095,1.7097,1.7094,1.7097,1500000.0
2008-04-14 23:35:00,1.7097,1.7098,1.7097,1.7098,1200000.0
2008-04-14 23:36:00,1.7098,1.7102,1.7098,1.7102,1000000.0
2008-04-14 23:37:00,1.7102,1.7103,1.7102,1.7102,2800000.0
2008-04-14 23:38:00,1.7102,1.7104,1.71,1.71,2500000.0
2008-04-14 23:39:00,1.71,1.71,1.70975,1.70975,6300000.0
2008-04-14 23:40:00,1.7098,1.7098,1.7093,1.7096,5300000.0
2008-04-14 23:41:00,1.70955,1.70955,1.709,1.709,17500000.0
2008-04-14 23:42:00,1.709,1.70945,1.709,1.70935,46200000.0
2008-04-14 23:43:00,1.70935,1.70935,1.70915,1.70915,1900000.0
2008-04-14 23:44:00,1.70915,1.7095,1.70915,1.7095,1500000.0
2008-04-14 23:45:00,1.7095,1.7095,1.7093,1.7093,1300000.0
2008-04-14 23:46:00,1.7093,1.7093,1.70915,1.70925,2100000.0
2008-04-14 23:47:00,1.70925,1.70925,1.70915,1.7092,800000.0
2008-04-14 23:48:00,1.7092,1.7093,1.70915,1.7093,1800000.0
2008-04-14 23:49:00,1.7093,1.7093,1.7093,1.7093,800000.0
2008-04-14 23:50:00,1.7093,1.7093,1.7093,1.7093,600000.0
2008-04-14 23:51:00,1.7093,1.7094,1.7092,1.7092,8400000.0
2008-04-14 23:52:00,1.7092,1.7092,1.708,1.7083,11700000.0
2008-04-14 23:53:00,1.7083,1.7083,1.708,1.70825,4400000.0
2008-04-14 23:54:00,1.70825,1.7083,1.70825,1.7083,600000.0
2008-04-14 23:55:00,1.7083,1.7083,1.7079,1.7079,10400000.0
2008-04-14 23:56:00,1.7079,1.708,1.7077,1.7079,51200000.0
2008-04-14 23:57:00,1.7079,1.708,1.70785,1.7079,3200000.0
2008-04-14 23:58:00,1.7079,1.7081,1.7079,1.708,10000000.0
2008-04-14 23:59:00,1.708,1.708,1.7078,1.7079,28800000.0
2008-04-15 00:00:00,1.7081,1.7081,1.708,1.7081,20000000.0
2008-04-15 00:01:00,1.7081,1.7081,1.708,1.708,16000000.0
2008-04-15 00:02:00,1.708,1.7081,1.7079,1.708,27200000.0
2008-04-15 00:03:00,1.708,1.708,1.7079,1.708,18400000.0
2008-04-15 00:04:00,1.708,1.7081,1.708,1.7081,28000000.0
2008-04-15 00:05:00,1.7077,1.7079,1.7077,1.7078,130500000.0
2008-04-15 00:06:00,1.7078,1.708,1.7078,1.708,99100000.0
2008-04-15 00:07:00,1.708,1.7082,1.7079,1.7082,86700000.0
2008-04-15 00:08:00,1.7082,1.7085,1.7082,1.7084,19800000.0
2008-04-15 00:09:00,1.7084,1.7084,1.7082,1.7083,11400000.0
2008-04-15 00:10:00,1.7084,1.7084,1.7083,1.7083,8800000.0
2008-04-15 00:11:00,1.7083,1.7083,1.708,1.7081,18700000.0
2008-04-15 00:12:00,1.7081,1.7081,1.7079,1.7079,25500000.0
2008-04-15 00:13:00,1.7079,1.7081,1.7079,1.7081,3500000.0
2008-04-15 00:14:00,1.7081,1.7085,1.7081,1.7081,3800000.0
2008-04-15 00:15:00,1.7081,1.7081,1.708,1.708,1600000.0
2008-04-15 00:16:00,1.708,1.70805,1.708,1.708,25000000.0
2008-04-15 00:17:00,1.708,1.7082,1.7079,1.7081,88500000.0
2008-04-15 00:18:00,1.7081,1.7082,1.708,1.7081,11500000.0
2008-04-15 00:19:00,1.7081,1.7081,1.7081,1.7081,6300000.0
2008-04-15 00:20:00,1.7081,1.7082,1.708,1.708,25100000.0
2008-04-15 00:21:00,1.708,1.7083,1.708,1.7083,21600000.0
2008-04-15 00:22:00,1.7083,1.709,1.7083,1.709,17300000.0
2008-04-15 00:23:00,1.709,1.709,1.7089,1.7089,7200000.0
2008-04-15 00:24:00,1.7089,1.7089,1.7089,1.7089,10400000.0
2008-04-15 00:25:00,1.7089,1.7093,1.7089,1.709,20400000.0
2008-04-15 00:26:00,1.709,1.709,1.7089,1.7089,8100000.0
2008-04-15 00:27:00,1.7089,1.7096,1.70875,1.70955,12400000.0
2008-04-15 00:28:00,1.70955,1.7097,1.70955,1.7097,36300000.0
2008-04-15 00:29:00,1.7097,1.7097,1.70925,1.70925,22600000.0
2008-04-15 00:30:00,1.70925,1.70935,1.70915,1.7093,8500000.0
2008-04-15 00:31:00,1.7093,1.7094,1.7092,1.7094,10600000.0
2008-04-15 00:32:00,1.7094,1.7094,1.7092,1.7092,7500000.0
2008-04-15 00:33:00,1.7092,1.7092,1.7092,1.7092,4000000.0
2008-04-15 00:34:00,1.7092,1.70955,1.7092,1.70955,46800000.0
2008-04-15 00:35:00,1.70955,1.70955,1.7092,1.7092,2300000.0
2008-04-15 00:36:00,1.7092,1.70925,1.7092,1.70925,600000.0
2008-04-15 00:37:00,1.70925,1.70925,1.7092,1.70925,1100000.0
2008-04-15 00:38:00,1.70925,1.7095,1.7091,1.7095,18700000.0
2008-04-15 00:39:00,1.7095,1.7095,1.7092,1.7094,14900000.0
2008-04-15 00:40:00,1.7094,1.7094,1.7091,1.7094,28900000.0
2008-04-15 00:41:00,1.7093,1.7094,1.7093,1.7093,10500000.0
2008-04-15 00:42:00,1.7093,1.7094,1.7092,1.7093,12700000.0
2008-04-15 00:43:00,1.7093,1.7094,1.7092,1.7094,12300000.0
2008-04-15 00:44:00,1.7094,1.7094,1.70915,1.70915,7000000.0
2008-04-15 00:45:00,1.70915,1.7093,1.70785,1.7091,45100000.0
2008-04-15 00:46:00,1.7091,1.7096,1.70885,1.70885,15000000.0
2008-04-15 00:47:00,1.70885,1.7091,1.7088,1.709,192500000.0
2008-04-15 00:48:00,1.709,1.7094,1.7089,1.7094,58900000.0
2008-04-15 00:49:00,1.7093,1.7096,1.7091,1.7093,5900000.0
2008-04-15 00:50:00,1.7093,1.7094,1.7093,1.7093,12900000.0
2008-04-15 00:51:00,1.7093,1.7094,1.70915,1.70915,3600000.0
2008-04-15 00:52:00,1.70915,1.70915,1.7089,1.7089,20100000.0
2008-04-15 00:53:00,1.709,1.7094,1.7086,1.7088,26000000.0
2008-04-15 00:54:00,1.7088,1.7088,1.7074,1.70775,66500000.0
2008-04-15 00:55:00,1.70785,1.7079,1.70765,1.7078,23100000.0
2008-04-15 00:56:00,1.7078,1.7085,1.7078,1.7085,24600000.0
2008-04-15 00:57:00,1.7084,1.7086,1.7083,1.7086,159500000.0
2008-04-15 00:58:00,1.7085,1.7085,1.7084,1.7084,346300000.0
2008-04-15 00:59:00,1.7084,1.7086,1.7084,1.7085,315700000.0
2008-04-15 01:00:00,1.7085,1.7087,1.707,1.707,53600000.0
2008-04-15 01:01:00,1.7069,1.7081,1.7069,1.708,11400000.0
2008-04-15 01:02:00,1.708,1.7081,1.7076,1.7076,29100000.0
2008-04-15 01:03:00,1.7076,1.708,1.7076,1.708,87600000.0
2008-04-15 01:04:00,1.708,1.7084,1.708,1.7083,19300000.0
2008-04-15 01:05:00,1.7083,1.7085,1.7083,1.7085,21800000.0
2008-04-15 01:06:00,1.7085,1.7089,1.7084,1.7085,126300000.0
2008-04-15 01:07:00,1.7086,1.7087,1.70835,1.70835,213000000.0
2008-04-15 01:08:00,1.70835,1.7085,1.70805,1.7082,136500000.0
2008-04-15 01:09:00,1.7082,1.7084,1.7079,1.7082,279500000.0
2008-04-15 01:10:00,1.7082,1.7087,1.7082,1.7083,321700000.0
2008-04-15 01:11:00,1.7083,1.7085,1.7083,1.7085,272600000.0
2008-04-15 01:12:00,1.7085,1.7091,1.7085,1.70865,3300000.0
2008-04-15 01:13:00,1.7086,1.7087,1.7084,1.7085,40200000.0
2008-04-15 01:14:00,1.7085,1.7086,1.7084,1.7084,32800000.0
2008-04-15 01:15:00,1.7084,1.7085,1.7082,1.70825,119800000.0
2008-04-15 01:16:00,1.7083,1.7084,1.7083,1.7083,271700000.0
2008-04-15 01:17:00,1.7083,1.7083,1.7079,1.708,4200000.0
2008-04-15 01:18:00,1.708,1.7081,1.70795,1.70805,1500000.0
2008-04-15 01:19:00,1.70805,1.70805,1.70775,1.70775,2600000.0
2008-04-15 01:20:00,1.70775,1.7078,1.7076,1.7076,66900000.0
2008-04-15 01:21:00,1.7076,1.7077,1.70755,1.7076,9500000.0
2008-04-15 01:22:00,1.7076,1.7078,1.7075,1.7077,51500000.0
2008-04-15 01:23:00,1.7077,1.7078,1.7074,1.7074,12300000.0
2008-04-15 01:24:00,1.7074,1.7075,1.7074,1.7074,47700000.0
2008-04-15 01:25:00,1.7074,1.7076,1.7074,1.7076,3000000.0
2008-04-15 01:26:00,1.7076,1.7076,1.7068,1.70695,53500000.0
2008-04-15 01:27:00,1.70695,1.7071,1.7066,1.7071,18200000.0
2008-04-15 01:28:00,1.7071,1.7072,1.7071,1.7072,37500000.0
2008-04-15 01:29:00,1.7072,1.7073,1.7072,1.7072,41400000.0
2008-04-15 01:30:00,1.7072,1.7076,1.7071,1.7076,237800000.0
2008-04-15 01:31:00,1.7076,1.7079,1.7075,1.7075,57000000.0
2008-04-15 01:32:00,1.7075,1.7075,1.7072,1.7073,32500000.0
2008-04-15 01:33:00,1.7073,1.7074,1.7072,1.7072,60900000.0
2008-04-15 01:34:00,1.7072,1.7072,1.7069,1.7071,45500000.0
2008-04-15 01:35:00,1.7071,1.7072,1.707,1.7071,57900000.0
2008-04-15 01:36:00,1.7071,1.7071,1.7068,1.7069,68900000.0
2008-04-15 01:37:00,1.7069,1.7074,1.7069,1.7073,31100000.0
2008-04-15 01:38:00,1.7073,1.7077,1.7072,1.7074,22800000.0
2008-04-15 01:39:00,1.7074,1.7076,1.7072,1.7075,37100000.0
2008-04-15 01:40:00,1.7075,1.70755,1.7073,1.7073,29600000.0
2008-04-15 01:41:00,1.7073,1.7075,1.7073,1.70735,67300000.0
2008-04-15 01:42:00,1.70735,1.7076,1.70735,1.70745,39400000.0
2008-04-15 01:43:00,1.70745,1.7076,1.70705,1.7073,97400000.0
2008-04-15 01:44:00,1.7073,1.70735,1.707,1.7071,69900000.0
2008-04-15 01:45:00,1.7071,1.7075,1.707,1.7075,61800000.0
2008-04-15 01:46:00,1.70735,1.7075,1.7073,1.7074,56400000.0
2008-04-15 01:47:00,1.7074,1.7077,1.7073,1.7076,68800000.0
2008-04-15 01:48:00,1.7078,1.7082,1.70775,1.7081,43700000.0
2008-04-15 01:49:00,1.7081,1.7082,1.7081,1.7082,49600000.0
2008-04-15 01:50:00,1.7082,1.7082,1.7081,1.7082,9600000.0
2008-04-15 01:51:00,1.7082,1.70825,1.7079,1.70825,58500000.0
2008-04-15 01:52:00,1.70825,1.7084,1.70785,1.70785,52000000.0
2008-04-15 01:53:00,1.70785,1.7081,1.7078,1.7081,65600000.0
2008-04-15 01:54:00,1.708,1.7082,1.7078,1.7082,102600000.0
2008-04-15 01:55:00,1.7082,1.7085,1.70805,1.7084,137300000.0
2008-04-15 01:56:00,1.7084,1.7084,1.7081,1.7083,22700000.0
2008-04-15 01:57:00,1.7083,1.709,1.7082,1.7088,54200000.0
2008-04-15 01:58:00,1.7088,1.7091,1.7088,1.7091,10900000.0
2008-04-15 01:59:00,1.7091,1.7094,1.7087,1.70925,60800000.0
2008-04-15 02:00:00,1.7092,1.7092,1.7081,1.7088,136500000.0
2008-04-15 02:01:00,1.7088,1.7088,1.7086,1.7086,83700000.0
2008-04-15 02:02:00,1.7086,1.7087,1.7083,1.7083,180800000.0
2008-04-15 02:03:00,1.7083,1.7085,1.7082,1.7082,131300000.0
2008-04-15 02:04:00,1.7082,1.7082,1.707,1.707,103600000.0
2008-04-15 02:05:00,1.707,1.708,1.707,1.7079,307200000.0
2008-04-15 02:06:00,1.7079,1.7079,1.70715,1.7076,136700000.0
2008-04-15 02:07:00,1.7076,1.7078,1.7076,1.7078,30200000.0
2008-04-15 02:08:00,1.7078,1.7083,1.7078,1.7082,66200000.0
2008-04-15 02:09:00,1.7082,1.7082,1.7081,1.7081,51400000.0
2008-04-15 02:10:00,1.7081,1.7083,1.7077,1.7081,58500000.0
2008-04-15 02:11:00,1.7081,1.7086,1.7081,1.7086,87700000.0
2008-04-15 02:12:00,1.7086,1.7089,1.7085,1.7086,119200000.0
2008-04-15 02:13:00,1.7086,1.7088,1.7084,1.7084,26000000.0
2008-04-15 02:14:00,1.7084,1.7085,1.7078,1.7082,77200000.0
2008-04-15 02:15:00,1.708,1.7082,1.708,1.7081,67100000.0
2008-04-15 02:16:00,1.7081,1.7083,1.7079,1.7081,31000000.0
2008-04-15 02:17:00,1.7081,1.7085,1.708,1.7084,55700000.0
2008-04-15 02:18:00,1.7084,1.7085,1.7081,1.7085,11500000.0
2008-04-15 02:19:00,1.7085,1.709,1.7083,1.7089,38800000.0
2008-04-15 02:20:00,1.7089,1.7091,1.7087,1.7089,63200000.0
2008-04-15 02:21:00,1.7089,1.7094,1.7089,1.7093,193500000.0
2008-04-15 02:22:00,1.7093,1.7095,1.7091,1.7095,34200000.0
2008-04-15 02:23:00,1.7095,1.7097,1.7094,1.7096,24200000.0
2008-04-15 02:24:00,1.7096,1.7099,1.7095,1.7098,64500000.0
2008-04-15 02:25:00,1.7098,1.7099,1.7096,1.7098,72500000.0
2008-04-15 02:26:00,1.7098,1.7099,1.7097,1.7099,45300000.0
2008-04-15 02:27:00,1.7099,1.7099,1.7093,1.7095,56200000.0
2008-04-15 02:28:00,1.7095,1.7099,1.7093,1.7093,119300000.0
2008-04-15 02:29:00,1.7093,1.7095,1.7092,1.7094,19000000.0
2008-04-15 02:30:00,1.7094,1.7094,1.7091,1.7092,20900000.0
2008-04-15 02:31:00,1.7093,1.7094,1.7091,1.7093,18900000.0
2008-04-15 02:32:00,1.7093,1.7095,1.7093,1.7093,32200000.0
2008-04-15 02:33:00,1.7093,1.7095,1.7092,1.7095,29300000.0
2008-04-15 02:34:00,1.7095,1.7095,1.7093,1.7093,19000000.0
2008-04-15 02:35:00,1.7094,1.7095,1.7093,1.7094,10500000.0
2008-04-15 02:36:00,1.7094,1.7096,1.7094,1.7095,10000000.0
2008-04-15 02:37:00,1.7095,1.7098,1.7095,1.7097,7500000.0
2008-04-15 02:38:00,1.7098,1.7098,1.7095,1.7096,15000000.0
2008-04-15 02:39:00,1.7096,1.7099,1.7096,1.7099,22000000.0
2008-04-15 02:40:00,1.7099,1.7099,1.7096,1.70965,64600000.0
2008-04-15 02:41:00,1.70965,1.70965,1.7096,1.7096,22400000.0
2008-04-15 02:42:00,1.7096,1.7098,1.7096,1.7097,80400000.0
2008-04-15 02:43:00,1.7097,1.7099,1.7096,1.7098,65400000.0
2008-04-15 02:44:00,1.7098,1.71,1.70975,1.70985,89400000.0
2008-04-15 02:45:00,1.7098,1.7099,1.7097,1.7097,92100000.0
2008-04-15 02:46:00,1.7097,1.7097,1.7094,1.7094,54800000.0
2008-04-15 02:47:00,1.7094,1.7094,1.7093,1.7093,54900000.0
2008-04-15 02:48:00,1.7093,1.7093,1.7092,1.7092,12000000.0
2008-04-15 02:49:00,1.7092,1.7092,1.709,1.709,34100000.0
2008-04-15 02:50:00,1.7089,1.7091,1.7086,1.7087,94500000.0
2008-04-15 02:51:00,1.7087,1.7089,1.7084,1.7085,82800000.0
2008-04-15 02:52:00,1.7085,1.70875,1.7083,1.7084,72000000.0
2008-04-15 02:53:00,1.7084,1.7088,1.7084,1.7087,36200000.0
2008-04-15 02:54:00,1.7087,1.70905,1.7085,1.70905,87600000.0
2008-04-15 02:55:00,1.70905,1.70915,1.7087,1.70915,56200000.0
2008-04-15 02:56:00,1.70915,1.7093,1.709,1.7092,42700000.0
2008-04-15 02:57:00,1.7092,1.7093,1.70905,1.70905,25300000.0
2008-04-15 02:58:00,1.70905,1.7092,1.7088,1.7091,52600000.0
2008-04-15 02:59:00,1.7091,1.70915,1.709,1.7091,14300000.0
2008-04-15 03:00:00,1.7091,1.7092,1.709,1.7091,17500000.0
2008-04-15 03:01:00,1.7091,1.7092,1.709,1.709,21800000.0
2008-04-15 03:02:00,1.709,1.7093,1.7089,1.7089,15900000.0
2008-04-15 03:03:00,1.7089,1.709,1.7089,1.7089,9500000.0
2008-04-15 03:04:00,1.7089,1.7093,1.7089,1.7092,31600000.0
2008-04-15 03:05:00,1.7092,1.7094,1.7091,1.7091,35000000.0
2008-04-15 03:06:00,1.7091,1.7092,1.7087,1.7088,54000000.0
2008-04-15 03:07:00,1.7088,1.7091,1.7088,1.7089,33400000.0
2008-04-15 03:08:00,1.7089,1.7089,1.7083,1.7084,24700000.0
2008-04-15 03:09:00,1.7084,1.7088,1.7083,1.7086,33000000.0
2008-04-15 03:10:00,1.7086,1.7087,1.7084,1.7085,16500000.0
2008-04-15 03:11:00,1.7085,1.7088,1.7085,1.7088,15500000.0
2008-04-15 03:12:00,1.7088,1.7089,1.7086,1.7086,22500000.0
2008-04-15 03:13:00,1.7086,1.7088,1.7086,1.7086,15000000.0
2008-04-15 03:14:00,1.7086,1.7088,1.7086,1.7086,23900000.0
2008-04-15 03:15:00,1.7086,1.7087,1.708,1.7082,20000000.0
2008-04-15 03:16:00,1.7082,1.7083,1.7072,1.7072,49300000.0
2008-04-15 03:17:00,1.7072,1.7079,1.7072,1.7079,79300000.0
2008-04-15 03:18:00,1.7077,1.708,1.7076,1.7077,51500000.0
2008-04-15 03:19:00,1.7077,1.7081,1.7077,1.7081,121900000.0
2008-04-15 03:20:00,1.7081,1.7083,1.7081,1.7083,14400000.0
2008-04-15 03:21:00,1.7083,1.7084,1.7083,1.7083,12800000.0
2008-04-15 03:22:00,1.7083,1.7083,1.7078,1.7079,40400000.0
2008-04-15 03:23:00,1.7079,1.708,1.7078,1.7078,18000000.0
2008-04-15 03:24:00,1.7078,1.7078,1.7078,1.7078,12800000.0
2008-04-15 03:25:00,1.7078,1.7081,1.7078,1.7081,16800000.0
2008-04-15 03:26:00,1.7081,1.7086,1.7081,1.7083,28900000.0
2008-04-15 03:27:00,1.7083,1.7085,1.7083,1.7083,27000000.0
2008-04-15 03:28:00,1.7084,1.7085,1.7082,1.7085,55400000.0
2008-04-15 03:29:00,1.7085,1.7087,1.708,1.7083,83200000.0
2008-04-15 03:30:00,1.7081,1.7113,1.7081,1.7108,129300000.0
2008-04-15 03:31:00,1.7108,1.7108,1.7099,1.7106,81200000.0
2008-04-15 03:32:00,1.7106,1.7107,1.7099,1.71,47400000.0
2008-04-15 03:33:00,1.71,1.71,1.70885,1.70885,67100000.0
2008-04-15 03:34:00,1.7091,1.7094,1.7091,1.7093,34000000.0
2008-04-15 03:35:00,1.7093,1.7095,1.7092,1.70945,87000000.0
2008-04-15 03:36:00,1.70945,1.7103,1.70945,1.7101,110100000.0
2008-04-15 03:37:00,1.7101,1.7101,1.7097,1.7097,60600000.0
2008-04-15 03:38:00,1.7097,1.71,1.7094,1.7095,100900000.0
2008-04-15 03:39:00,1.7095,1.7107,1.7092,1.7105,146200000.0
2008-04-15 03:40:00,1.7105,1.7105,1.7098,1.7099,64200000.0
2008-04-15 03:41:00,1.71,1.7107,1.7098,1.7107,73400000.0
2008-04-15 03:42:00,1.7107,1.7111,1.7104,1.7106,112800000.0
2008-04-15 03:43:00,1.7106,1.7108,1.7098,1.7099,99700000.0
2008-04-15 03:44:00,1.7099,1.7099,1.7096,1.7097,65800000.0
2008-04-15 03:45:00,1.7097,1.7098,1.7093,1.7096,68300000.0
2008-04-15 03:46:00,1.7096,1.7096,1.7092,1.7092,21400000.0
2008-04-15 03:47:00,1.7092,1.7092,1.7089,1.7091,39000000.0
2008-04-15 03:48:00,1.7091,1.7091,1.7088,1.709,25800000.0
2008-04-15 03:49:00,1.709,1.7092,1.709,1.70915,25400000.0
2008-04-15 03:50:00,1.70915,1.70915,1.70895,1.7091,23700000.0
2008-04-15 03:51:00,1.7091,1.7094,1.7091,1.70925,31500000.0
2008-04-15 03:52:00,1.70925,1.70925,1.709,1.7092,37300000.0
2008-04-15 03:53:00,1.7092,1.7094,1.7091,1.7093,22300000.0
2008-04-15 03:54:00,1.7093,1.7093,1.7091,1.7091,14800000.0
2008-04-15 03:55:00,1.7091,1.7093,1.7091,1.7092,23000000.0
2008-04-15 03:56:00,1.7092,1.7092,1.7089,1.709,39000000.0
2008-04-15 03:57:00,1.709,1.709,1.7081,1.7081,84500000.0
2008-04-15 03:58:00,1.7081,1.7082,1.7078,1.708,67900000.0
2008-04-15 03:59:00,1.708,1.7081,1.7077,1.7079,20000000.0
2008-04-15 04:00:00,1.7079,1.7079,1.7077,1.7079,26500000.0
2008-04-15 04:01:00,1.7079,1.7079,1.707,1.7075,93500000.0
2008-04-15 04:02:00,1.7075,1.70775,1.7067,1.7067,67000000.0
2008-04-15 04:03:00,1.7067,1.7074,1.7067,1.7072,93900000.0
2008-04-15 04:04:00,1.7072,1.7074,1.7071,1.7072,22000000.0
2008-04-15 04:05:00,1.7072,1.7072,1.7069,1.707,26800000.0
2008-04-15 04:06:00,1.707,1.7072,1.7069,1.7071,56700000.0
2008-04-15 04:07:00,1.7071,1.7072,1.7069,1.7069,11700000.0
2008-04-15 04:08:00,1.7069,1.7074,1.7069,1.7073,50200000.0
2008-04-15 04:09:00,1.7073,1.7074,1.7072,1.7073,36000000.0
2008-04-15 04:10:00,1.7073,1.7074,1.7072,1.7074,29600000.0
2008-04-15 04:11:00,1.7074,1.7075,1.7072,1.7075,64900000.0
2008-04-15 04:12:00,1.7075,1.7075,1.7073,1.7073,13600000.0
2008-04-15 04:13:00,1.7073,1.7076,1.7072,1.7072,45800000.0
2008-04-15 04:14:00,1.7074,1.7077,1.7069,1.7069,75400000.0
2008-04-15 04:15:00,1.7069,1.7074,1.7067,1.7073,60400000.0
2008-04-15 04:16:00,1.7074,1.7076,1.7073,1.7075,55900000.0
2008-04-15 04:17:00,1.7075,1.7076,1.7072,1.7074,48500000.0
2008-04-15 04:18:00,1.7074,1.7074,1.7071,1.7073,32300000.0
2008-04-15 04:19:00,1.7073,1.7077,1.7072,1.7074,36700000.0
2008-04-15 04:20:00,1.7074,1.70755,1.7072,1.7074,33900000.0
2008-04-15 04:21:00,1.7074,1.7074,1.70695,1.707,59200000.0
2008-04-15 04:22:00,1.707,1.7071,1.7069,1.7069,26400000.0
2008-04-15 04:23:00,1.7069,1.707,1.7067,1.7067,26400000.0
2008-04-15 04:24:00,1.7067,1.7068,1.7064,1.7068,97000000.0
2008-04-15 04:25:00,1.7068,1.707,1.7067,1.7068,66300000.0
2008-04-15 04:26:00,1.7067,1.7071,1.7067,1.7071,34300000.0
2008-04-15 04:27:00,1.7071,1.7073,1.7069,1.7073,27000000.0
2008-04-15 04:28:00,1.7073,1.7077,1.7072,1.7075,69400000.0
2008-04-15 04:29:00,1.7074,1.7075,1.7069,1.7069,48900000.0
2008-04-15 04:30:00,1.7069,1.7069,1.7065,1.7067,22500000.0
2008-04-15 04:31:00,1.7067,1.7068,1.7066,1.7067,20600000.0
2008-04-15 04:32:00,1.7067,1.7068,1.7066,1.7066,12800000.0
2008-04-15 04:33:00,1.7066,1.7068,1.7065,1.7066,51200000.0
2008-04-15 04:34:00,1.7066,1.7068,1.7066,1.7066,27000000.0
2008-04-15 04:35:00,1.7067,1.7068,1.7067,1.7068,20800000.0
2008-04-15 04:36:00,1.7068,1.7069,1.7065,1.7069,46400000.0
2008-04-15 04:37:00,1.7069,1.7069,1.7067,1.7067,21800000.0
2008-04-15 04:38:00,1.7068,1.7068,1.7067,1.7068,9600000.0
2008-04-15 04:39:00,1.7068,1.7072,1.7065,1.7065,68700000.0
2008-04-15 04:40:00,1.7065,1.7068,1.7065,1.7067,59000000.0
2008-04-15 04:41:00,1.7067,1.7068,1.7065,1.7067,31500000.0
2008-04-15 04:42:00,1.7067,1.7069,1.7064,1.7067,49300000.0
2008-04-15 04:43:00,1.7067,1.7068,1.7065,1.7068,48100000.0
2008-04-15 04:44:00,1.7068,1.7068,1.7062,1.7062,59800000.0
2008-04-15 04:45:00,1.7062,1.7066,1.7061,1.7064,71800000.0
2008-04-15 04:46:00,1.7066,1.7069,1.70645,1.7068,47400000.0
2008-04-15 04:47:00,1.7069,1.7074,1.7067,1.7072,99000000.0
2008-04-15 04:48:00,1.7072,1.7073,1.7067,1.7068,81000000.0
2008-04-15 04:49:00,1.7068,1.7069,1.7067,1.7068,22500000.0
2008-04-15 04:50:00,1.7068,1.7072,1.7068,1.7069,31000000.0
2008-04-15 04:51:00,1.7069,1.7069,1.7062,1.7068,39600000.0
2008-04-15 04:52:00,1.7068,1.707,1.7067,1.7068,58500000.0
2008-04-15 04:53:00,1.7068,1.7069,1.7063,1.7065,53100000.0
2008-04-15 04:54:00,1.7065,1.7066,1.7064,1.7066,66000000.0
2008-04-15 04:55:00,1.7066,1.7066,1.7066,1.7066,16000000.0
2008-04-15 04:56:00,1.7066,1.7067,1.7066,1.7067,20800000.0
2008-04-15 04:57:00,1.7067,1.7067,1.7066,1.7067,12000000.0
2008-04-15 04:58:00,1.7067,1.7068,1.7066,1.7068,25900000.0
2008-04-15 04:59:00,1.7068,1.7069,1.7068,1.7068,16800000.0
2008-04-15 05:00:00,1.7068,1.7068,1.7065,1.7065,16000000.0
2008-04-15 05:01:00,1.7065,1.7065,1.7065,1.7065,11200000.0
2008-04-15 05:02:00,1.7065,1.7067,1.7064,1.7064,31600000.0
2008-04-15 05:03:00,1.7064,1.7067,1.7064,1.7065,16700000.0
2008-04-15 05:04:00,1.7065,1.70655,1.7065,1.7065,12000000.0
2008-04-15 05:05:00,1.7065,1.7065,1.7065,1.7065,16200000.0
2008-04-15 05:06:00,1.7065,1.7069,1.7065,1.7068,14600000.0
2008-04-15 05:07:00,1.7068,1.7068,1.7067,1.7067,7800000.0
2008-04-15 05:08:00,1.7067,1.7068,1.7067,1.7067,14500000.0
2008-04-15 05:09:00,1.7067,1.7067,1.7067,1.7067,9800000.0
2008-04-15 05:10:00,1.7067,1.707,1.7067,1.707,29700000.0
2008-04-15 05:11:00,1.707,1.7071,1.7068,1.7069,37000000.0
2008-04-15 05:12:00,1.7069,1.707,1.7068,1.7068,46400000.0
2008-04-15 05:13:00,1.7068,1.7069,1.7067,1.7069,30600000.0
2008-04-15 05:14:00,1.7069,1.7069,1.7065,1.7065,18500000.0
2008-04-15 05:15:00,1.7065,1.7065,1.706,1.7061,66200000.0
2008-04-15 05:16:00,1.706,1.7061,1.7041,1.7049,313700000.0
2008-04-15 05:17:00,1.7049,1.7051,1.7047,1.705,100000000.0
2008-04-15 05:18:00,1.705,1.7051,1.7047,1.7048,35900000.0
2008-04-15 05:19:00,1.7048,1.705,1.7046,1.7048,39200000.0
2008-04-15 05:20:00,1.7047,1.705,1.7044,1.7044,61800000.0
2008-04-15 05:21:00,1.7044,1.7047,1.7041,1.7047,97800000.0
2008-04-15 05:22:00,1.7047,1.7047,1.7045,1.7045,35700000.0
2008-04-15 05:23:00,1.7045,1.7048,1.7045,1.7047,58600000.0
2008-04-15 05:24:00,1.7047,1.7052,1.7047,1.705,34000000.0
2008-04-15 05:25:00,1.7053,1.7057,1.705,1.7051,60100000.0
2008-04-15 05:26:00,1.7051,1.7051,1.7047,1.7047,67100000.0
2008-04-15 05:27:00,1.7048,1.7049,1.7046,1.7047,37900000.0
2008-04-15 05:28:00,1.7048,1.7048,1.7044,1.7047,45000000.0
2008-04-15 05:29:00,1.7047,1.7048,1.7045,1.7045,43500000.0
2008-04-15 05:30:00,1.7045,1.7045,1.7039,1.7041,70300000.0
2008-04-15 05:31:00,1.7041,1.7043,1.7041,1.7041,12500000.0
2008-04-15 05:32:00,1.7041,1.7041,1.703,1.7032,408700000.0
2008-04-15 05:33:00,1.7032,1.7034,1.7028,1.7032,357200000.0
2008-04-15 05:34:00,1.7032,1.7034,1.703,1.7034,60500000.0
2008-04-15 05:35:00,1.7034,1.7035,1.7031,1.7032,59500000.0
2008-04-15 05:36:00,1.7032,1.7038,1.7032,1.7037,59700000.0
2008-04-15 05:37:00,1.7037,1.7041,1.7035,1.704,63200000.0
2008-04-15 05:38:00,1.704,1.704,1.7037,1.7039,40100000.0
2008-04-15 05:39:00,1.7039,1.7039,1.7034,1.7036,19200000.0
2008-04-15 05:40:00,1.7036,1.7037,1.7034,1.7035,44900000.0
2008-04-15 05:41:00,1.7035,1.7039,1.7035,1.7039,41400000.0
2008-04-15 05:42:00,1.7039,1.7039,1.7039,1.7039,12800000.0
2008-04-15 05:43:00,1.7039,1.7042,1.7039,1.704,29600000.0
2008-04-15 05:44:00,1.704,1.704,1.7035,1.7035,48400000.0
2008-04-15 05:45:00,1.7035,1.704,1.7035,1.7038,39500000.0
2008-04-15 05:46:00,1.7038,1.704,1.7036,1.7038,76700000.0
2008-04-15 05:47:00,1.7038,1.7039,1.7037,1.7038,83000000.0
2008-04-15 05:48:00,1.7038,1.704,1.7037,1.7039,31000000.0
2008-04-15 05:49:00,1.7039,1.704,1.70375,1.7038,45200000.0
2008-04-15 05:50:00,1.7038,1.7038,1.7021,1.7023,120900000.0
2008-04-15 05:51:00,1.7023,1.7028,1.7022,1.7023,96400000.0
2008-04-15 05:52:00,1.7023,1.7028,1.7023,1.7028,32500000.0
2008-04-15 05:53:00,1.7026,1.7031,1.7026,1.7029,131500000.0
2008-04-15 05:54:00,1.7028,1.7031,1.7028,1.7031,67200000.0
2008-04-15 05:55:00,1.7031,1.7036,1.7031,1.7033,98500000.0
2008-04-15 05:56:00,1.7032,1.70335,1.7031,1.70315,65600000.0
2008-04-15 05:57:00,1.70315,1.7035,1.70275,1.7033,93600000.0
2008-04-15 05:58:00,1.7033,1.7036,1.7031,1.7036,54500000.0
2008-04-15 05:59:00,1.7036,1.7036,1.7034,1.7036,42400000.0
2008-04-15 06:00:00,1.7036,1.7037,1.7032,1.7032,51500000.0
2008-04-15 06:01:00,1.7031,1.7033,1.703,1.7032,36100000.0
2008-04-15 06:02:00,1.7032,1.7033,1.7031,1.7032,22900000.0
2008-04-15 06:03:00,1.703,1.7032,1.7024,1.703,103400000.0
2008-04-15 06:04:00,1.703,1.7031,1.70265,1.7027,147500000.0
2008-04-15 06:05:00,1.7027,1.703,1.7027,1.7028,96200000.0
2008-04-15 06:06:00,1.7028,1.7029,1.70275,1.7028,20000000.0
2008-04-15 06:07:00,1.7028,1.7029,1.7027,1.7028,44900000.0
2008-04-15 06:08:00,1.7028,1.7029,1.7027,1.7028,50400000.0
2008-04-15 06:09:00,1.7028,1.7034,1.70275,1.7034,85500000.0
2008-04-15 06:10:00,1.7033,1.7036,1.7031,1.7034,87900000.0
2008-04-15 06:11:00,1.7034,1.7034,1.7029,1.7029,38200000.0
2008-04-15 06:12:00,1.7029,1.7034,1.7029,1.7032,56300000.0
2008-04-15 06:13:00,1.7032,1.7035,1.703,1.703,49200000.0
2008-04-15 06:14:00,1.703,1.7033,1.7029,1.703,40900000.0
2008-04-15 06:15:00,1.703,1.7035,1.703,1.703,73400000.0
2008-04-15 06:16:00,1.703,1.7032,1.7028,1.703,37300000.0
2008-04-15 06:17:00,1.703,1.7031,1.7029,1.7029,24500000.0
2008-04-15 06:18:00,1.7029,1.7029,1.7024,1.7026,91200000.0
2008-04-15 06:19:00,1.7026,1.7028,1.7026,1.7026,67200000.0
2008-04-15 06:20:00,1.7026,1.7026,1.7019,1.702,80000000.0
2008-04-15 06:21:00,1.702,1.7022,1.7018,1.702,42500000.0
2008-04-15 06:22:00,1.702,1.702,1.702,1.702,13600000.0
2008-04-15 06:23:00,1.702,1.7022,1.7019,1.7022,36800000.0
2008-04-15 06:24:00,1.7022,1.7024,1.7022,1.7024,48200000.0
2008-04-15 06:25:00,1.7024,1.7024,1.7023,1.7024,28500000.0
2008-04-15 06:26:00,1.7024,1.7025,1.7024,1.7024,21400000.0
2008-04-15 06:27:00,1.7024,1.70255,1.7024,1.70255,25200000.0
2008-04-15 06:28:00,1.7025,1.70255,1.7024,1.7025,10100000.0
2008-04-15 06:29:00,1.7025,1.70255,1.7024,1.7025,34100000.0
2008-04-15 06:30:00,1.7025,1.7027,1.70235,1.70235,57100000.0
2008-04-15 06:31:00,1.70235,1.70255,1.7022,1.7025,41900000.0
2008-04-15 06:32:00,1.7025,1.7027,1.7024,1.70245,37600000.0
2008-04-15 06:33:00,1.70245,1.7026,1.7024,1.7024,30100000.0
2008-04-15 06:34:00,1.7024,1.7026,1.70235,1.7026,27900000.0
2008-04-15 06:35:00,1.7024,1.7026,1.7024,1.7026,34700000.0
2008-04-15 06:36:00,1.7026,1.7028,1.7024,1.7028,59700000.0
2008-04-15 06:37:00,1.7028,1.7028,1.7026,1.7027,54400000.0
2008-04-15 06:38:00,1.7027,1.7031,1.7027,1.7031,41100000.0
2008-04-15 06:39:00,1.7031,1.7032,1.7028,1.703,32800000.0
2008-04-15 06:40:00,1.703,1.703,1.703,1.703,26400000.0
2008-04-15 06:41:00,1.703,1.7032,1.7029,1.703,34200000.0
2008-04-15 06:42:00,1.703,1.7032,1.7028,1.703,57900000.0
2008-04-15 06:43:00,1.703,1.7032,1.7028,1.7029,45500000.0
2008-04-15 06:44:00,1.7029,1.7032,1.7029,1.7032,26400000.0
2008-04-15 06:45:00,1.7032,1.7032,1.7029,1.703,27200000.0
2008-04-15 06:46:00,1.703,1.703,1.703,1.703,9600000.0
2008-04-15 06:47:00,1.703,1.7033,1.7028,1.7029,39700000.0
2008-04-15 06:48:00,1.7029,1.7032,1.7029,1.703,39400000.0
2008-04-15 06:49:00,1.703,1.7031,1.703,1.7031,13600000.0
2008-04-15 06:50:00,1.7031,1.7031,1.703,1.703,22400000.0
2008-04-15 06:51:00,1.703,1.7031,1.7029,1.7029,31500000.0
2008-04-15 06:52:00,1.7029,1.7034,1.7029,1.7033,64900000.0
2008-04-15 06:53:00,1.7033,1.7033,1.7029,1.70295,28300000.0
2008-04-15 06:54:00,1.70295,1.7031,1.70295,1.7031,18900000.0
2008-04-15 06:55:00,1.7031,1.7031,1.7028,1.7028,41300000.0
2008-04-15 06:56:00,1.7028,1.7029,1.7028,1.7028,50800000.0
2008-04-15 06:57:00,1.70275,1.7029,1.70275,1.7029,8300000.0
2008-04-15 06:58:00,1.7029,1.703,1.7029,1.703,9500000.0
2008-04-15 06:59:00,1.703,1.703,1.7029,1.7029,5700000.0
2008-04-15 07:00:00,1.7029,1.703,1.7029,1.7029,20200000.0
2008-04-15 07:01:00,1.7029,1.703,1.7024,1.7024,33100000.0
2008-04-15 07:02:00,1.7024,1.7024,1.702,1.702,35000000.0
2008-04-15 07:03:00,1.702,1.7023,1.702,1.7021,58000000.0
2008-04-15 07:04:00,1.7021,1.7023,1.7019,1.7019,72900000.0
2008-04-15 07:05:00,1.7016,1.702,1.7016,1.7017,69200000.0
2008-04-15 07:06:00,1.7017,1.702,1.7017,1.7017,43700000.0
2008-04-15 07:07:00,1.7017,1.7019,1.7017,1.7017,63300000.0
2008-04-15 07:08:00,1.7017,1.7019,1.7016,1.7016,75300000.0
2008-04-15 07:09:00,1.7016,1.7016,1.7016,1.7016,26800000.0
2008-04-15 07:10:00,1.7016,1.70235,1.7015,1.7022,50600000.0
2008-04-15 07:11:00,1.7022,1.7026,1.702,1.7023,104100000.0
2008-04-15 07:12:00,1.7023,1.70245,1.7022,1.7024,32100000.0
2008-04-15 07:13:00,1.7024,1.7024,1.7022,1.7022,7800000.0
2008-04-15 07:14:00,1.7022,1.7023,1.7022,1.7023,33100000.0
2008-04-15 07:15:00,1.7023,1.7023,1.7021,1.7021,17100000.0
2008-04-15 07:16:00,1.7021,1.7024,1.7021,1.7024,87400000.0
2008-04-15 07:17:00,1.7024,1.7024,1.7022,1.7023,47400000.0
2008-04-15 07:18:00,1.7022,1.7023,1.7021,1.7023,17900000.0
2008-04-15 07:19:00,1.7023,1.7023,1.702,1.7022,19900000.0
2008-04-15 07:20:00,1.7022,1.7023,1.7019,1.7022,61700000.0
2008-04-15 07:21:00,1.7021,1.7021,1.7019,1.702,29000000.0
2008-04-15 07:22:00,1.702,1.7022,1.702,1.7021,23000000.0
2008-04-15 07:23:00,1.7021,1.7022,1.7019,1.7019,14600000.0
2008-04-15 07:24:00,1.7019,1.7021,1.7017,1.702,35100000.0
2008-04-15 07:25:00,1.702,1.7022,1.7018,1.7019,57600000.0
2008-04-15 07:26:00,1.702,1.7022,1.7019,1.702,34100000.0
2008-04-15 07:27:00,1.702,1.7024,1.702,1.7022,53900000.0
2008-04-15 07:28:00,1.7022,1.7025,1.7018,1.7024,65100000.0
2008-04-15 07:29:00,1.7024,1.7027,1.7024,1.7027,40300000.0
2008-04-15 07:30:00,1.7027,1.7027,1.70185,1.7019,47000000.0
2008-04-15 07:31:00,1.7019,1.70235,1.7018,1.7019,38100000.0
2008-04-15 07:32:00,1.70195,1.7025,1.7019,1.70235,53900000.0
2008-04-15 07:33:00,1.70235,1.7025,1.70175,1.7019,48100000.0
2008-04-15 07:34:00,1.7019,1.702,1.70145,1.7019,81400000.0
2008-04-15 07:35:00,1.7019,1.7029,1.70175,1.70225,72300000.0
2008-04-15 07:36:00,1.70225,1.7026,1.702,1.7025,60700000.0
2008-04-15 07:37:00,1.70245,1.7028,1.7023,1.7028,68900000.0
2008-04-15 07:38:00,1.70285,1.7029,1.70255,1.70265,59500000.0
2008-04-15 07:39:00,1.70275,1.703,1.70265,1.70285,15800000.0
2008-04-15 07:40:00,1.70285,1.703,1.7027,1.70295,25300000.0
2008-04-15 07:41:00,1.70295,1.7033,1.70295,1.70305,27200000.0
2008-04-15 07:42:00,1.70305,1.70325,1.703,1.7031,25600000.0
2008-04-15 07:43:00,1.7031,1.7032,1.70285,1.70285,34400000.0
2008-04-15 07:44:00,1.70285,1.7031,1.7027,1.703,64700000.0
2008-04-15 07:45:00,1.703,1.7031,1.7028,1.7029,49200000.0
2008-04-15 07:46:00,1.703,1.703,1.7029,1.703,18800000.0
2008-04-15 07:47:00,1.703,1.7033,1.703,1.7033,36500000.0
2008-04-15 07:48:00,1.7033,1.7033,1.70285,1.70285,48000000.0
2008-04-15 07:49:00,1.70285,1.7029,1.7024,1.7025,51400000.0
2008-04-15 07:50:00,1.7025,1.7025,1.70195,1.70195,76300000.0
2008-04-15 07:51:00,1.70195,1.7023,1.7019,1.7023,34600000.0
2008-04-15 07:52:00,1.7023,1.7028,1.7023,1.7027,59400000.0
2008-04-15 07:53:00,1.7027,1.7031,1.7026,1.7031,61500000.0
2008-04-15 07:54:00,1.7031,1.7032,1.703,1.7031,84600000.0
2008-04-15 07:55:00,1.7031,1.70325,1.7029,1.703,49400000.0
2008-04-15 07:56:00,1.7029,1.70375,1.7029,1.7035,36900000.0
2008-04-15 07:57:00,1.7035,1.70415,1.7034,1.70395,49800000.0
2008-04-15 07:58:00,1.70395,1.70395,1.7032,1.7033,51000000.0
2008-04-15 07:59:00,1.7033,1.70405,1.70305,1.70405,72700000.0
2008-04-15 08:00:00,1.70405,1.70405,1.70325,1.7036,85700000.0
2008-04-15 08:01:00,1.7036,1.70405,1.7035,1.7035,52800000.0
2008-04-15 08:02:00,1.7035,1.70385,1.70315,1.70325,49300000.0
2008-04-15 08:03:00,1.70325,1.7038,1.70315,1.7033,26900000.0
2008-04-15 08:04:00,1.7033,1.7035,1.703,1.7031,80300000.0
2008-04-15 08:05:00,1.7031,1.7032,1.70285,1.703,62600000.0
2008-04-15 08:06:00,1.703,1.7041,1.70285,1.7039,115100000.0
2008-04-15 08:07:00,1.7039,1.704,1.7036,1.704,134400000.0
2008-04-15 08:08:00,1.7038,1.70425,1.7036,1.70425,74100000.0
2008-04-15 08:09:00,1.7043,1.7043,1.7038,1.70395,129800000.0
2008-04-15 08:10:00,1.70395,1.70395,1.7037,1.7038,72900000.0
2008-04-15 08:11:00,1.7038,1.7042,1.7036,1.7042,98800000.0
2008-04-15 08:12:00,1.7042,1.70475,1.704,1.70415,99300000.0
2008-04-15 08:13:00,1.70405,1.7042,1.7035,1.7036,55300000.0
2008-04-15 08:14:00,1.7036,1.70475,1.7036,1.7044,31100000.0
2008-04-15 08:15:00,1.70445,1.70445,1.70395,1.70425,61900000.0
2008-04-15 08:16:00,1.70425,1.70425,1.7036,1.7038,69900000.0
2008-04-15 08:17:00,1.7038,1.7041,1.7035,1.70365,79700000.0
2008-04-15 08:18:00,1.7036,1.704,1.7035,1.7037,42200000.0
2008-04-15 08:19:00,1.70365,1.7041,1.7036,1.7041,43200000.0
2008-04-15 08:20:00,1.7041,1.7046,1.7038,1.7046,98600000.0
2008-04-15 08:21:00,1.7046,1.7048,1.7036,1.70385,152000000.0
2008-04-15 08:22:00,1.70385,1.7041,1.7035,1.7041,132200000.0
2008-04-15 08:23:00,1.70425,1.70425,1.7038,1.7039,97800000.0
2008-04-15 08:24:00,1.7039,1.7039,1.7035,1.70365,103400000.0
2008-04-15 08:25:00,1.70365,1.7041,1.7036,1.70395,108600000.0
2008-04-15 08:26:00,1.704,1.7041,1.7034,1.7037,95700000.0
2008-04-15 08:27:00,1.7037,1.70405,1.7035,1.7036,64000000.0
2008-04-15 08:28:00,1.7035,1.7039,1.7034,1.70385,72600000.0
2008-04-15 08:29:00,1.70385,1.7045,1.7037,1.7044,100200000.0
2008-04-15 08:30:00,1.70435,1.7044,1.7041,1.7042,53500000.0
2008-04-15 08:31:00,1.7042,1.7045,1.704,1.704,56800000.0
2008-04-15 08:32:00,1.704,1.7045,1.7038,1.7045,113700000.0
2008-04-15 08:33:00,1.7045,1.7045,1.7041,1.7045,109600000.0
2008-04-15 08:34:00,1.7045,1.7048,1.70405,1.7045,142200000.0
2008-04-15 08:35:00,1.7045,1.7046,1.7037,1.70415,107200000.0
2008-04-15 08:36:00,1.7041,1.7043,1.70355,1.70425,108300000.0
2008-04-15 08:37:00,1.70425,1.7044,1.7038,1.7038,66100000.0
2008-04-15 08:38:00,1.7038,1.7042,1.7038,1.70415,44400000.0
2008-04-15 08:39:00,1.70415,1.7046,1.70355,1.70355,55700000.0
2008-04-15 08:40:00,1.7037,1.7039,1.70335,1.7039,69300000.0
2008-04-15 08:41:00,1.7039,1.7041,1.7032,1.7032,44300000.0
2008-04-15 08:42:00,1.7032,1.7037,1.7032,1.7037,30200000.0
2008-04-15 08:43:00,1.7037,1.7042,1.7033,1.70375,53200000.0
2008-04-15 08:44:00,1.7037,1.7041,1.7036,1.70395,67700000.0
2008-04-15 08:45:00,1.70415,1.7046,1.7039,1.7043,61900000.0
2008-04-15 08:46:00,1.7043,1.7047,1.7042,1.7045,33500000.0
2008-04-15 08:47:00,1.7045,1.7046,1.7039,1.70435,62600000.0
2008-04-15 08:48:00,1.70435,1.7046,1.7039,1.7042,60500000.0
2008-04-15 08:49:00,1.7042,1.7042,1.7038,1.7038,37900000.0
2008-04-15 08:50:00,1.7038,1.7038,1.7029,1.7032,50500000.0
2008-04-15 08:51:00,1.7032,1.7037,1.70305,1.7036,75100000.0
2008-04-15 08:52:00,1.7036,1.7037,1.70335,1.70355,44400000.0
2008-04-15 08:53:00,1.70355,1.70355,1.7027,1.7028,87200000.0
2008-04-15 08:54:00,1.7027,1.70275,1.70255,1.7027,27500000.0
2008-04-15 08:55:00,1.7027,1.7027,1.70215,1.7024,83600000.0
2008-04-15 08:56:00,1.7024,1.7028,1.7022,1.7026,159500000.0
2008-04-15 08:57:00,1.7026,1.7027,1.7022,1.7026,148000000.0
2008-04-15 08:58:00,1.7026,1.7031,1.7024,1.7024,124600000.0
2008-04-15 08:59:00,1.7024,1.7029,1.7024,1.7028,178800000.0
2008-04-15 09:00:00,1.7028,1.7029,1.7022,1.7025,395200000.0
2008-04-15 09:01:00,1.7024,1.7025,1.7017,1.7022,147400000.0
2008-04-15 09:02:00,1.70205,1.7025,1.702,1.7024,279000000.0
2008-04-15 09:03:00,1.7024,1.7029,1.70225,1.7027,196000000.0
2008-04-15 09:04:00,1.7027,1.7028,1.7023,1.7026,254300000.0
2008-04-15 09:05:00,1.7026,1.7028,1.7022,1.7023,196100000.0
2008-04-15 09:06:00,1.7023,1.7026,1.7021,1.7026,121500000.0
2008-04-15 09:07:00,1.7026,1.7029,1.70225,1.7025,52800000.0
2008-04-15 09:08:00,1.7026,1.7032,1.7024,1.7032,192600000.0
2008-04-15 09:09:00,1.7032,1.7034,1.70265,1.7032,269600000.0
2008-04-15 09:10:00,1.7032,1.7035,1.7031,1.7034,207100000.0
2008-04-15 09:11:00,1.70345,1.7037,1.7034,1.7037,276000000.0
2008-04-15 09:12:00,1.7037,1.7037,1.70315,1.7036,179900000.0
2008-04-15 09:13:00,1.7035,1.7038,1.70335,1.7036,119600000.0
2008-04-15 09:14:00,1.7036,1.7039,1.7035,1.7038,114200000.0
2008-04-15 09:15:00,1.7038,1.7048,1.7036,1.7045,167400000.0
2008-04-15 09:16:00,1.70455,1.70455,1.7039,1.704,147500000.0
2008-04-15 09:17:00,1.704,1.7049,1.7038,1.7048,101200000.0
2008-04-15 09:18:00,1.7048,1.7054,1.7048,1.7051,137000000.0
2008-04-15 09:19:00,1.7051,1.7053,1.7047,1.7051,159200000.0
2008-04-15 09:20:00,1.7051,1.7053,1.705,1.7051,133900000.0
2008-04-15 09:21:00,1.7051,1.706,1.705,1.7051,314200000.0
2008-04-15 09:22:00,1.7052,1.7054,1.7051,1.7053,165200000.0
2008-04-15 09:23:00,1.7053,1.7058,1.7053,1.7056,196600000.0
2008-04-15 09:24:00,1.7056,1.7063,1.7055,1.7063,183100000.0
2008-04-15 09:25:00,1.7062,1.7068,1.70585,1.7066,138600000.0
2008-04-15 09:26:00,1.7066,1.7069,1.70625,1.7069,228300000.0
2008-04-15 09:27:00,1.7069,1.7076,1.70645,1.7067,119100000.0
2008-04-15 09:28:00,1.7067,1.7068,1.70635,1.70655,64100000.0
2008-04-15 09:29:00,1.70655,1.7073,1.70645,1.70675,112100000.0
2008-04-15 09:30:00,1.70675,1.7073,1.70675,1.7073,82500000.0
2008-04-15 09:31:00,1.7073,1.7074,1.707,1.7071,143200000.0
2008-04-15 09:32:00,1.7071,1.7075,1.7069,1.7071,188500000.0
2008-04-15 09:33:00,1.7071,1.7075,1.707,1.7072,97500000.0
2008-04-15 09:34:00,1.70715,1.7074,1.70705,1.7073,128400000.0
2008-04-15 09:35:00,1.7073,1.7073,1.7069,1.7071,263900000.0
2008-04-15 09:36:00,1.7071,1.7079,1.7071,1.70765,127800000.0
2008-04-15 09:37:00,1.70765,1.708,1.7075,1.7079,262700000.0
2008-04-15 09:38:00,1.7079,1.7084,1.7077,1.7082,154400000.0
2008-04-15 09:39:00,1.7082,1.7082,1.708,1.7081,74800000.0
2008-04-15 09:40:00,1.7081,1.7083,1.7077,1.7078,88200000.0
2008-04-15 09:41:00,1.7078,1.7082,1.7072,1.708,279400000.0
2008-04-15 09:42:00,1.708,1.7087,1.7079,1.7086,141800000.0
2008-04-15 09:43:00,1.7086,1.7087,1.70755,1.7083,161000000.0
2008-04-15 09:44:00,1.70835,1.7086,1.708,1.7082,363800000.0
2008-04-15 09:45:00,1.7082,1.7095,1.7081,1.7092,287900000.0
2008-04-15 09:46:00,1.7093,1.70955,1.7088,1.7091,162800000.0
2008-04-15 09:47:00,1.7091,1.7091,1.7081,1.7085,204500000.0
2008-04-15 09:48:00,1.70855,1.7088,1.70805,1.7082,230000000.0
2008-04-15 09:49:00,1.7082,1.7083,1.7078,1.7079,102000000.0
2008-04-15 09:50:00,1.7079,1.7083,1.7077,1.7079,129500000.0
2008-04-15 09:51:00,1.7079,1.7085,1.70785,1.7079,216200000.0
2008-04-15 09:52:00,1.7079,1.70815,1.70765,1.7078,172000000.0
2008-04-15 09:53:00,1.7078,1.7081,1.7075,1.7077,214400000.0
2008-04-15 09:54:00,1.7077,1.7081,1.7074,1.7076,237400000.0
2008-04-15 09:55:00,1.7076,1.7079,1.7074,1.7078,185100000.0
2008-04-15 09:56:00,1.7078,1.7089,1.7078,1.7087,133400000.0
2008-04-15 09:57:00,1.7087,1.7089,1.70825,1.7088,138000000.0
2008-04-15 09:58:00,1.7088,1.7091,1.7083,1.7083,163700000.0
2008-04-15 09:59:00,1.7083,1.7088,1.70825,1.7088,43100000.0
2008-04-15 10:00:00,1.7088,1.709,1.7088,1.70895,21800000.0
2008-04-15 10:01:00,1.70895,1.7093,1.70885,1.709,37600000.0
2008-04-15 10:02:00,1.7089,1.7095,1.70885,1.70905,72500000.0
2008-04-15 10:03:00,1.70905,1.7092,1.70875,1.7089,57000000.0
2008-04-15 10:04:00,1.7089,1.70985,1.7089,1.7096,86400000.0
2008-04-15 10:05:00,1.7096,1.71035,1.70915,1.71015,105900000.0
2008-04-15 10:06:00,1.71015,1.7103,1.70955,1.7102,111000000.0
2008-04-15 10:07:00,1.7102,1.711,1.7102,1.7102,54200000.0
2008-04-15 10:08:00,1.7102,1.7102,1.7099,1.71005,29900000.0
2008-04-15 10:09:00,1.71015,1.7104,1.7096,1.70985,78600000.0
2008-04-15 10:10:00,1.70985,1.7103,1.7095,1.70995,83000000.0
2008-04-15 10:11:00,1.70995,1.7105,1.70975,1.7102,54500000.0
2008-04-15 10:12:00,1.71035,1.7107,1.7102,1.7105,32900000.0
2008-04-15 10:13:00,1.7105,1.7109,1.7105,1.7107,82000000.0
2008-04-15 10:14:00,1.7107,1.711,1.7103,1.71065,86200000.0
2008-04-15 10:15:00,1.7108,1.7114,1.71075,1.71105,111800000.0
2008-04-15 10:16:00,1.71105,1.7118,1.7109,1.7116,50400000.0
2008-04-15 10:17:00,1.7116,1.7117,1.7106,1.711,61500000.0
2008-04-15 10:18:00,1.711,1.71125,1.71075,1.71105,161500000.0
2008-04-15 10:19:00,1.711,1.71115,1.71045,1.711,146700000.0
2008-04-15 10:20:00,1.711,1.7115,1.7109,1.71135,49800000.0
2008-04-15 10:21:00,1.71135,1.71175,1.71115,1.7115,87800000.0
2008-04-15 10:22:00,1.7115,1.71155,1.7111,1.7114,72200000.0
2008-04-15 10:23:00,1.7114,1.7117,1.71115,1.7114,38700000.0
2008-04-15 10:24:00,1.7114,1.7115,1.7111,1.7112,34700000.0
2008-04-15 10:25:00,1.7112,1.7114,1.71105,1.7113,31200000.0
2008-04-15 10:26:00,1.7113,1.7115,1.7111,1.7112,20000000.0
2008-04-15 10:27:00,1.7112,1.7112,1.7104,1.7105,32600000.0
2008-04-15 10:28:00,1.7105,1.7108,1.7104,1.7106,32200000.0
2008-04-15 10:29:00,1.7106,1.7107,1.7101,1.7102,21000000.0
2008-04-15 10:30:00,1.7102,1.7113,1.7099,1.711,48100000.0
2008-04-15 10:31:00,1.7109,1.7116,1.7109,1.7115,33000000.0
2008-04-15 10:32:00,1.7115,1.7125,1.7115,1.7122,52000000.0
2008-04-15 10:33:00,1.7122,1.7125,1.7117,1.712,49900000.0
2008-04-15 10:34:00,1.7118,1.7119,1.7109,1.711,56600000.0
2008-04-15 10:35:00,1.711,1.711,1.7098,1.71,72200000.0
2008-04-15 10:36:00,1.71,1.71,1.70905,1.7094,48400000.0
2008-04-15 10:37:00,1.7094,1.7106,1.709,1.71025,74400000.0
2008-04-15 10:38:00,1.7102,1.7106,1.7101,1.7106,60000000.0
2008-04-15 10:39:00,1.7106,1.7106,1.7093,1.70965,67400000.0
2008-04-15 10:40:00,1.70975,1.71025,1.70975,1.7099,36000000.0
2008-04-15 10:41:00,1.7099,1.7102,1.70965,1.70985,39100000.0
2008-04-15 10:42:00,1.7099,1.7101,1.7096,1.7096,38400000.0
2008-04-15 10:43:00,1.7096,1.7098,1.7091,1.7094,48600000.0
2008-04-15 10:44:00,1.7094,1.7104,1.7092,1.7102,33800000.0
2008-04-15 10:45:00,1.7102,1.7111,1.70995,1.71055,47300000.0
2008-04-15 10:46:00,1.7106,1.7119,1.7105,1.7119,36200000.0
2008-04-15 10:47:00,1.7119,1.7119,1.71125,1.7116,46000000.0
2008-04-15 10:48:00,1.7116,1.7117,1.7111,1.7111,38700000.0
2008-04-15 10:49:00,1.7111,1.7125,1.711,1.7123,58100000.0
2008-04-15 10:50:00,1.7123,1.7129,1.71225,1.71235,32300000.0
2008-04-15 10:51:00,1.71235,1.7129,1.71235,1.7128,22500000.0
2008-04-15 10:52:00,1.7128,1.7141,1.7125,1.7137,63200000.0
2008-04-15 10:53:00,1.7137,1.7141,1.7134,1.7136,56500000.0
2008-04-15 10:54:00,1.7136,1.7148,1.7136,1.71425,38100000.0
2008-04-15 10:55:00,1.71425,1.7144,1.7133,1.7133,79100000.0
2008-04-15 10:56:00,1.7133,1.7136,1.7133,1.71345,29900000.0
2008-04-15 10:57:00,1.71345,1.7136,1.7131,1.7134,23800000.0
2008-04-15 10:58:00,1.7134,1.7137,1.71325,1.7134,28100000.0
2008-04-15 10:59:00,1.7134,1.7135,1.7127,1.7128,87300000.0
2008-04-15 11:00:00,1.7127,1.713,1.7097,1.7097,359700000.0
2008-04-15 11:01:00,1.7097,1.711,1.7095,1.7106,147700000.0
2008-04-15 11:02:00,1.7106,1.7114,1.7099,1.71115,52300000.0
2008-04-15 11:03:00,1.7111,1.7114,1.7104,1.7106,73900000.0
2008-04-15 11:04:00,1.7106,1.7109,1.7092,1.7094,66200000.0
2008-04-15 11:05:00,1.7094,1.7101,1.7091,1.7097,57100000.0
2008-04-15 11:06:00,1.7097,1.7099,1.70895,1.7095,61200000.0
2008-04-15 11:07:00,1.7095,1.711,1.7095,1.7108,53400000.0
2008-04-15 11:08:00,1.7106,1.7117,1.7102,1.7116,69700000.0
2008-04-15 11:09:00,1.7116,1.7117,1.71,1.7109,49700000.0
2008-04-15 11:10:00,1.7109,1.71175,1.7106,1.7115,62700000.0
2008-04-15 11:11:00,1.7115,1.713,1.7115,1.71255,128800000.0
2008-04-15 11:12:00,1.7126,1.7133,1.71235,1.71305,62500000.0
2008-04-15 11:13:00,1.71305,1.7131,1.7127,1.713,48100000.0
2008-04-15 11:14:00,1.713,1.7131,1.7121,1.7123,55800000.0
2008-04-15 11:15:00,1.7123,1.7124,1.71165,1.71195,63100000.0
2008-04-15 11:16:00,1.71195,1.7128,1.71165,1.7126,59000000.0
2008-04-15 11:17:00,1.7126,1.7131,1.7124,1.7127,50800000.0
2008-04-15 11:18:00,1.7127,1.7129,1.7124,1.71265,80200000.0
2008-04-15 11:19:00,1.71265,1.713,1.71265,1.7128,46800000.0
2008-04-15 11:20:00,1.7128,1.71285,1.7123,1.7125,62600000.0
2008-04-15 11:21:00,1.7126,1.7126,1.7117,1.71195,44500000.0
2008-04-15 11:22:00,1.71195,1.7123,1.7119,1.7122,48600000.0
2008-04-15 11:23:00,1.7122,1.7124,1.71185,1.7119,47100000.0
2008-04-15 11:24:00,1.7119,1.7123,1.71165,1.7123,61700000.0
2008-04-15 11:25:00,1.7122,1.71265,1.712,1.71225,62100000.0
2008-04-15 11:26:00,1.7122,1.7123,1.712,1.7123,34000000.0
2008-04-15 11:27:00,1.7123,1.7126,1.712,1.7122,48100000.0
2008-04-15 11:28:00,1.7121,1.7121,1.7117,1.71175,34900000.0
2008-04-15 11:29:00,1.71175,1.7118,1.71135,1.7114,29300000.0
2008-04-15 11:30:00,1.7114,1.712,1.7114,1.71195,39000000.0
2008-04-15 11:31:00,1.71195,1.7122,1.71175,1.7121,36200000.0
2008-04-15 11:32:00,1.7121,1.7121,1.7117,1.712,37300000.0
2008-04-15 11:33:00,1.7123,1.7123,1.7119,1.7119,19700000.0
2008-04-15 11:34:00,1.712,1.712,1.711,1.71105,40300000.0
2008-04-15 11:35:00,1.71105,1.7112,1.7107,1.7112,39700000.0
2008-04-15 11:36:00,1.7112,1.7112,1.7098,1.7101,37300000.0
2008-04-15 11:37:00,1.7101,1.7102,1.7098,1.71005,31200000.0
2008-04-15 11:38:00,1.71005,1.71025,1.7098,1.71025,65700000.0
2008-04-15 11:39:00,1.71025,1.7108,1.7102,1.7107,45000000.0
2008-04-15 11:40:00,1.71065,1.7114,1.71065,1.7109,54100000.0
2008-04-15 11:41:00,1.7109,1.71105,1.7108,1.711,22600000.0
2008-04-15 11:42:00,1.711,1.7111,1.7109,1.7111,19800000.0
2008-04-15 11:43:00,1.7111,1.7117,1.711,1.7117,23400000.0
2008-04-15 11:44:00,1.7117,1.712,1.7115,1.712,38000000.0
2008-04-15 11:45:00,1.712,1.7121,1.7118,1.7121,17300000.0
2008-04-15 11:46:00,1.7121,1.7122,1.71115,1.7112,36100000.0
2008-04-15 11:47:00,1.7112,1.7112,1.7109,1.7109,19100000.0
2008-04-15 11:48:00,1.7109,1.7113,1.7109,1.711,26100000.0
2008-04-15 11:49:00,1.711,1.7112,1.7108,1.7109,25500000.0
2008-04-15 11:50:00,1.7109,1.7112,1.7109,1.7112,22800000.0
2008-04-15 11:51:00,1.7111,1.7115,1.7109,1.71115,25200000.0
2008-04-15 11:52:00,1.71115,1.7116,1.71115,1.7112,25600000.0
2008-04-15 11:53:00,1.7112,1.7115,1.711,1.7111,44700000.0
2008-04-15 11:54:00,1.7111,1.71135,1.7111,1.71115,19100000.0
2008-04-15 11:55:00,1.71115,1.7116,1.71115,1.7116,46700000.0
2008-04-15 11:56:00,1.7116,1.7116,1.7112,1.7112,61100000.0
2008-04-15 11:57:00,1.7112,1.7114,1.711,1.7112,48000000.0
2008-04-15 11:58:00,1.7112,1.71175,1.7112,1.7115,32900000.0
2008-04-15 11:59:00,1.7115,1.7115,1.7112,1.71135,32600000.0
2008-04-15 12:00:00,1.71135,1.7115,1.71105,1.7111,74200000.0
2008-04-15 12:01:00,1.7111,1.7117,1.7111,1.7116,27200000.0
2008-04-15 12:02:00,1.7116,1.7118,1.7115,1.7117,21600000.0
2008-04-15 12:03:00,1.7117,1.7118,1.71145,1.7117,57000000.0
2008-04-15 12:04:00,1.71175,1.7118,1.71155,1.7116,54500000.0
2008-04-15 12:05:00,1.7116,1.712,1.71155,1.7119,22800000.0
2008-04-15 12:06:00,1.7119,1.7121,1.7117,1.712,10600000.0
2008-04-15 12:07:00,1.712,1.712,1.7118,1.7119,15500000.0
2008-04-15 12:08:00,1.7119,1.713,1.7119,1.713,23200000.0
2008-04-15 12:09:00,1.713,1.713,1.7119,1.71245,22800000.0
2008-04-15 12:10:00,1.71245,1.71245,1.7117,1.7117,44400000.0
2008-04-15 12:11:00,1.7117,1.712,1.71165,1.71195,35600000.0
2008-04-15 12:12:00,1.71195,1.712,1.7115,1.7117,39200000.0
2008-04-15 12:13:00,1.7117,1.7123,1.7117,1.712,28400000.0
2008-04-15 12:14:00,1.712,1.7123,1.7118,1.71195,42500000.0
2008-04-15 12:15:00,1.71195,1.7123,1.7113,1.7117,53200000.0
2008-04-15 12:16:00,1.7117,1.7119,1.7113,1.71145,59000000.0
2008-04-15 12:17:00,1.71145,1.7117,1.7114,1.7116,23300000.0
2008-04-15 12:18:00,1.7116,1.7117,1.7112,1.7112,28500000.0
2008-04-15 12:19:00,1.7112,1.7115,1.71065,1.7113,29000000.0
2008-04-15 12:20:00,1.7113,1.71135,1.7113,1.7113,12500000.0
2008-04-15 12:21:00,1.7113,1.7115,1.7112,1.7113,25800000.0
2008-04-15 12:22:00,1.7113,1.7113,1.71095,1.7113,17300000.0
2008-04-15 12:23:00,1.7113,1.71165,1.7113,1.7115,21300000.0
2008-04-15 12:24:00,1.71155,1.71205,1.71135,1.71145,39800000.0
2008-04-15 12:25:00,1.7114,1.7115,1.7114,1.7114,18000000.0
2008-04-15 12:26:00,1.7114,1.7119,1.71135,1.7115,38200000.0
2008-04-15 12:27:00,1.7114,1.7121,1.7112,1.7121,65000000.0
2008-04-15 12:28:00,1.7122,1.7125,1.7119,1.712,43700000.0
2008-04-15 12:29:00,1.712,1.7123,1.71175,1.7122,39600000.0
2008-04-15 12:30:00,1.71225,1.71255,1.71175,1.7124,38700000.0
2008-04-15 12:31:00,1.7124,1.7124,1.71155,1.71155,39400000.0
2008-04-15 12:32:00,1.71175,1.7118,1.7111,1.7113,53600000.0
2008-04-15 12:33:00,1.7113,1.7116,1.7111,1.71155,65600000.0
2008-04-15 12:34:00,1.71155,1.7119,1.7115,1.7116,78100000.0
2008-04-15 12:35:00,1.7116,1.7123,1.7116,1.71225,49800000.0
2008-04-15 12:36:00,1.71225,1.7126,1.7122,1.7126,40700000.0
2008-04-15 12:37:00,1.7126,1.7126,1.71145,1.71145,47800000.0
2008-04-15 12:38:00,1.71145,1.7115,1.7112,1.7112,20700000.0
2008-04-15 12:39:00,1.7112,1.7115,1.71095,1.7115,32100000.0
2008-04-15 12:40:00,1.7115,1.7115,1.7113,1.7114,46900000.0
2008-04-15 12:41:00,1.7114,1.7114,1.7111,1.7113,23500000.0
2008-04-15 12:42:00,1.7113,1.7114,1.71125,1.7113,15600000.0
2008-04-15 12:43:00,1.7113,1.7113,1.7109,1.7112,26000000.0
2008-04-15 12:44:00,1.7112,1.7112,1.71105,1.71115,30800000.0
2008-04-15 12:45:00,1.71115,1.71175,1.71115,1.7114,78800000.0
2008-04-15 12:46:00,1.71145,1.7118,1.7113,1.7113,57900000.0
2008-04-15 12:47:00,1.71135,1.7116,1.7113,1.7116,65700000.0
2008-04-15 12:48:00,1.7116,1.7116,1.71145,1.7116,35900000.0
2008-04-15 12:49:00,1.7116,1.7118,1.7116,1.7118,17400000.0
2008-04-15 12:50:00,1.7118,1.7126,1.7116,1.7124,59500000.0
2008-04-15 12:51:00,1.7124,1.7136,1.71225,1.7132,71000000.0
2008-04-15 12:52:00,1.7132,1.7133,1.7127,1.71295,73800000.0
2008-04-15 12:53:00,1.71295,1.7133,1.7128,1.71305,50700000.0
2008-04-15 12:54:00,1.71305,1.7134,1.713,1.7133,37400000.0
2008-04-15 12:55:00,1.7133,1.7134,1.713,1.7133,31600000.0
2008-04-15 12:56:00,1.7133,1.7134,1.713,1.71305,31800000.0
2008-04-15 12:57:00,1.71305,1.7133,1.713,1.7132,20100000.0
2008-04-15 12:58:00,1.7132,1.7133,1.71275,1.713,19600000.0
2008-04-15 12:59:00,1.713,1.71315,1.7127,1.7127,19600000.0
2008-04-15 13:00:00,1.7127,1.7127,1.71235,1.71245,50200000.0
2008-04-15 13:01:00,1.7124,1.7127,1.7117,1.7121,59900000.0
2008-04-15 13:02:00,1.71215,1.71235,1.7115,1.71195,49800000.0
2008-04-15 13:03:00,1.71195,1.7122,1.71115,1.7113,36200000.0
2008-04-15 13:04:00,1.7113,1.71245,1.7109,1.71175,44300000.0
2008-04-15 13:05:00,1.71175,1.7121,1.71175,1.712,26400000.0
2008-04-15 13:06:00,1.712,1.71245,1.71185,1.7123,31200000.0
2008-04-15 13:07:00,1.7123,1.7123,1.71195,1.71195,18900000.0
2008-04-15 13:08:00,1.71195,1.7121,1.7119,1.712,18000000.0
2008-04-15 13:09:00,1.71205,1.7121,1.7118,1.7119,12100000.0
2008-04-15 13:10:00,1.7119,1.7121,1.7119,1.7121,16800000.0
2008-04-15 13:11:00,1.7121,1.71265,1.7119,1.712,43300000.0
2008-04-15 13:12:00,1.7122,1.7123,1.7119,1.7122,19600000.0
2008-04-15 13:13:00,1.7122,1.7126,1.71205,1.71215,24600000.0
2008-04-15 13:14:00,1.71215,1.7128,1.71195,1.71205,37300000.0
2008-04-15 13:15:00,1.71205,1.7124,1.71205,1.7121,19800000.0
2008-04-15 13:16:00,1.7121,1.7129,1.7121,1.7126,47100000.0
2008-04-15 13:17:00,1.7126,1.7128,1.7121,1.7127,39200000.0
2008-04-15 13:18:00,1.7127,1.7128,1.7123,1.7127,30300000.0
2008-04-15 13:19:00,1.7127,1.7128,1.71255,1.7127,15200000.0
2008-04-15 13:20:00,1.7127,1.7128,1.7123,1.7128,22500000.0
2008-04-15 13:21:00,1.7128,1.7131,1.7128,1.71295,24200000.0
2008-04-15 13:22:00,1.71295,1.7135,1.7129,1.7135,31200000.0
2008-04-15 13:23:00,1.7135,1.7136,1.7132,1.7133,39300000.0
2008-04-15 13:24:00,1.7133,1.7136,1.7133,1.71345,22300000.0
2008-04-15 13:25:00,1.71345,1.7136,1.7129,1.7129,29700000.0
2008-04-15 13:26:00,1.7129,1.71305,1.7126,1.7126,18900000.0
2008-04-15 13:27:00,1.7126,1.71315,1.7126,1.7131,28000000.0
2008-04-15 13:28:00,1.7131,1.7134,1.7131,1.71315,39600000.0
2008-04-15 13:29:00,1.7132,1.7136,1.7132,1.7136,17600000.0
2008-04-15 13:30:00,1.7136,1.7136,1.7132,1.7136,23300000.0
2008-04-15 13:31:00,1.7136,1.7139,1.7135,1.7135,22900000.0
2008-04-15 13:32:00,1.7135,1.7138,1.71325,1.71345,35000000.0
2008-04-15 13:33:00,1.71345,1.71355,1.7133,1.7135,19700000.0
2008-04-15 13:34:00,1.7135,1.7135,1.7132,1.7134,22200000.0
2008-04-15 13:35:00,1.7134,1.71355,1.7132,1.7134,22600000.0
2008-04-15 13:36:00,1.7134,1.7137,1.71325,1.71355,36800000.0
2008-04-15 13:37:00,1.71355,1.71395,1.7134,1.7137,26700000.0
2008-04-15 13:38:00,1.7137,1.7138,1.7132,1.71325,30500000.0
2008-04-15 13:39:00,1.71325,1.7139,1.7132,1.7138,34900000.0
2008-04-15 13:40:00,1.7138,1.7139,1.7136,1.71365,25800000.0
2008-04-15 13:41:00,1.71365,1.7139,1.7136,1.7139,20300000.0
2008-04-15 13:42:00,1.7139,1.7146,1.7139,1.7141,45800000.0
2008-04-15 13:43:00,1.7141,1.7141,1.71365,1.71375,56600000.0
2008-04-15 13:44:00,1.71375,1.7141,1.7137,1.7138,28000000.0
2008-04-15 13:45:00,1.7138,1.714,1.7138,1.714,30200000.0
2008-04-15 13:46:00,1.714,1.7144,1.714,1.7144,44900000.0
2008-04-15 13:47:00,1.7143,1.7146,1.7142,1.7143,42900000.0
2008-04-15 13:48:00,1.7143,1.7143,1.7137,1.7139,52200000.0
2008-04-15 13:49:00,1.71395,1.7141,1.7134,1.7134,28500000.0
2008-04-15 13:50:00,1.7134,1.71385,1.71325,1.71385,43800000.0
2008-04-15 13:51:00,1.71385,1.71405,1.71375,1.71395,40800000.0
2008-04-15 13:52:00,1.71395,1.7143,1.7137,1.7138,39900000.0
2008-04-15 13:53:00,1.7138,1.7141,1.7137,1.7138,30800000.0
2008-04-15 13:54:00,1.7138,1.71395,1.7137,1.7139,19300000.0
2008-04-15 13:55:00,1.7139,1.7139,1.71365,1.7137,25100000.0
2008-04-15 13:56:00,1.7137,1.71385,1.71335,1.7134,30200000.0
2008-04-15 13:57:00,1.7134,1.7144,1.71325,1.71335,49100000.0
2008-04-15 13:58:00,1.71335,1.71345,1.7132,1.71325,21700000.0
2008-04-15 13:59:00,1.71325,1.71335,1.7126,1.7126,27700000.0
2008-04-15 14:00:00,1.71255,1.71265,1.7119,1.7119,25000000.0
2008-04-15 14:01:00,1.7119,1.7127,1.7118,1.7124,42000000.0
2008-04-15 14:02:00,1.7124,1.7134,1.7122,1.71295,45800000.0
2008-04-15 14:03:00,1.71295,1.7134,1.7128,1.7131,45800000.0
2008-04-15 14:04:00,1.71285,1.7132,1.71275,1.7128,41900000.0
2008-04-15 14:05:00,1.7128,1.7131,1.7127,1.713,50400000.0
2008-04-15 14:06:00,1.713,1.7133,1.713,1.7133,51300000.0
2008-04-15 14:07:00,1.7133,1.7134,1.7129,1.71335,44900000.0
2008-04-15 14:08:00,1.7134,1.7135,1.7132,1.7135,29800000.0
2008-04-15 14:09:00,1.7135,1.7139,1.7133,1.7137,28900000.0
2008-04-15 14:10:00,1.7137,1.7137,1.71285,1.7129,53500000.0
2008-04-15 14:11:00,1.7129,1.7133,1.7128,1.7132,24500000.0
2008-04-15 14:12:00,1.7132,1.7133,1.7129,1.7129,13400000.0
2008-04-15 14:13:00,1.7129,1.713,1.7126,1.7129,39400000.0
2008-04-15 14:14:00,1.7129,1.7129,1.7118,1.7118,25300000.0
2008-04-15 14:15:00,1.71175,1.7125,1.71175,1.712,32700000.0
2008-04-15 14:16:00,1.712,1.713,1.7119,1.7129,31800000.0
2008-04-15 14:17:00,1.71295,1.7138,1.71255,1.71365,60300000.0
2008-04-15 14:18:00,1.71365,1.714,1.7131,1.71325,48600000.0
2008-04-15 14:19:00,1.71325,1.71375,1.7129,1.71325,45700000.0
2008-04-15 14:20:00,1.71315,1.7134,1.7125,1.71255,40800000.0
2008-04-15 14:21:00,1.71255,1.7128,1.7122,1.7124,36200000.0
2008-04-15 14:22:00,1.7124,1.7124,1.7115,1.71155,27600000.0
2008-04-15 14:23:00,1.7115,1.7119,1.71125,1.71175,45700000.0
2008-04-15 14:24:00,1.71175,1.71225,1.71165,1.712,39900000.0
2008-04-15 14:25:00,1.712,1.712,1.71165,1.7117,40600000.0
2008-04-15 14:26:00,1.7117,1.712,1.71125,1.71125,44800000.0
2008-04-15 14:27:00,1.71125,1.7115,1.7106,1.7107,45800000.0
2008-04-15 14:28:00,1.7107,1.7111,1.7107,1.7111,36200000.0
2008-04-15 14:29:00,1.71095,1.7115,1.7104,1.7104,48800000.0
2008-04-15 14:30:00,1.7105,1.7105,1.7096,1.71015,143000000.0
2008-04-15 14:31:00,1.7101,1.7109,1.7098,1.70985,64500000.0
2008-04-15 14:32:00,1.70985,1.7101,1.7092,1.7095,144500000.0
2008-04-15 14:33:00,1.7096,1.7106,1.7096,1.7106,113900000.0
2008-04-15 14:34:00,1.7106,1.7106,1.7093,1.70935,56700000.0
2008-04-15 14:35:00,1.70935,1.7094,1.7085,1.7085,42400000.0
2008-04-15 14:36:00,1.7085,1.70925,1.7082,1.70835,62800000.0
2008-04-15 14:37:00,1.7084,1.7091,1.7078,1.7086,63300000.0
2008-04-15 14:38:00,1.7086,1.7094,1.7081,1.70865,45900000.0
2008-04-15 14:39:00,1.70865,1.7092,1.7084,1.7085,64300000.0
2008-04-15 14:40:00,1.7085,1.70865,1.7075,1.708,113700000.0
2008-04-15 14:41:00,1.708,1.7084,1.7079,1.7084,67600000.0
2008-04-15 14:42:00,1.7084,1.7089,1.7081,1.7087,93100000.0
2008-04-15 14:43:00,1.7087,1.7093,1.7086,1.7091,89500000.0
2008-04-15 14:44:00,1.70915,1.7099,1.709,1.7098,71200000.0
2008-04-15 14:45:00,1.70965,1.70965,1.70855,1.70865,58800000.0
2008-04-15 14:46:00,1.7086,1.7086,1.7076,1.708,48300000.0
2008-04-15 14:47:00,1.708,1.7086,1.7078,1.7086,81800000.0
2008-04-15 14:48:00,1.7086,1.7086,1.70785,1.70845,35600000.0
2008-04-15 14:49:00,1.70845,1.70915,1.70835,1.7088,53200000.0
2008-04-15 14:50:00,1.7088,1.7092,1.70855,1.7087,57600000.0
2008-04-15 14:51:00,1.7087,1.709,1.7086,1.7089,36100000.0
2008-04-15 14:52:00,1.7089,1.7089,1.70855,1.70865,27400000.0
2008-04-15 14:53:00,1.70865,1.7089,1.7082,1.7087,40700000.0
2008-04-15 14:54:00,1.7087,1.709,1.7086,1.709,48100000.0
2008-04-15 14:55:00,1.709,1.709,1.70845,1.7085,46000000.0
2008-04-15 14:56:00,1.7085,1.7086,1.70805,1.7081,46600000.0
2008-04-15 14:57:00,1.70805,1.7084,1.7078,1.7082,34600000.0
2008-04-15 14:58:00,1.7082,1.7089,1.7082,1.70855,40300000.0
2008-04-15 14:59:00,1.70855,1.7092,1.70835,1.7091,341400000.0
2008-04-15 15:00:00,1.709,1.7092,1.7085,1.7092,291800000.0
2008-04-15 15:01:00,1.7092,1.7093,1.7083,1.7084,71000000.0
2008-04-15 15:02:00,1.7084,1.7086,1.707,1.7074,62400000.0
2008-04-15 15:03:00,1.7073,1.7081,1.70695,1.708,81300000.0
2008-04-15 15:04:00,1.708,1.7081,1.7075,1.70775,44700000.0
2008-04-15 15:05:00,1.70775,1.708,1.7075,1.7075,51900000.0
2008-04-15 15:06:00,1.7075,1.7081,1.70715,1.708,51000000.0
2008-04-15 15:07:00,1.7078,1.7083,1.7078,1.7083,39300000.0
2008-04-15 15:08:00,1.7083,1.70855,1.70805,1.7084,49900000.0
2008-04-15 15:09:00,1.7083,1.7085,1.70765,1.7083,69200000.0
2008-04-15 15:10:00,1.7083,1.7088,1.7083,1.7087,63300000.0
2008-04-15 15:11:00,1.7087,1.7089,1.7085,1.7087,45100000.0
2008-04-15 15:12:00,1.7087,1.7093,1.7085,1.7092,35000000.0
2008-04-15 15:13:00,1.7092,1.7093,1.709,1.7092,30400000.0
2008-04-15 15:14:00,1.7091,1.7098,1.709,1.7098,34000000.0
2008-04-15 15:15:00,1.7098,1.7099,1.7092,1.7092,30600000.0
2008-04-15 15:16:00,1.7092,1.7095,1.70815,1.70815,53900000.0
2008-04-15 15:17:00,1.7082,1.7086,1.708,1.7081,64500000.0
2008-04-15 15:18:00,1.7081,1.7084,1.708,1.7081,48900000.0
2008-04-15 15:19:00,1.70815,1.7083,1.70775,1.7082,49700000.0
2008-04-15 15:20:00,1.7082,1.7084,1.7077,1.708,51400000.0
2008-04-15 15:21:00,1.708,1.7083,1.70765,1.70765,40600000.0
2008-04-15 15:22:00,1.70765,1.70835,1.7076,1.70835,49700000.0
2008-04-15 15:23:00,1.70835,1.70835,1.7077,1.7077,43700000.0
2008-04-15 15:24:00,1.7077,1.7079,1.7075,1.70775,45800000.0
2008-04-15 15:25:00,1.70775,1.70865,1.70775,1.7084,61900000.0
2008-04-15 15:26:00,1.7084,1.709,1.7084,1.7087,44800000.0
2008-04-15 15:27:00,1.7087,1.70935,1.7087,1.709,60300000.0
2008-04-15 15:28:00,1.709,1.7094,1.709,1.7093,39200000.0
2008-04-15 15:29:00,1.7093,1.7095,1.70905,1.70915,45400000.0
2008-04-15 15:30:00,1.70915,1.70925,1.7089,1.709,35600000.0
2008-04-15 15:31:00,1.709,1.709,1.70855,1.70875,46200000.0
2008-04-15 15:32:00,1.70875,1.70945,1.7086,1.7089,56700000.0
2008-04-15 15:33:00,1.7089,1.7091,1.70855,1.70865,59000000.0
2008-04-15 15:34:00,1.70865,1.70865,1.7083,1.7086,51800000.0
2008-04-15 15:35:00,1.7086,1.7092,1.7086,1.7091,56200000.0
2008-04-15 15:36:00,1.7091,1.70915,1.7079,1.7081,45500000.0
2008-04-15 15:37:00,1.7081,1.70825,1.7077,1.7078,45000000.0
2008-04-15 15:38:00,1.7078,1.7088,1.7078,1.7086,68600000.0
2008-04-15 15:39:00,1.7089,1.7092,1.7085,1.7088,74500000.0
2008-04-15 15:40:00,1.7087,1.7098,1.7087,1.7097,62200000.0
2008-04-15 15:41:00,1.7097,1.7098,1.7093,1.7095,70400000.0
2008-04-15 15:42:00,1.7093,1.7094,1.70875,1.7089,31100000.0
2008-04-15 15:43:00,1.7089,1.7097,1.7088,1.70935,45200000.0
2008-04-15 15:44:00,1.7093,1.7094,1.7088,1.7091,44200000.0
2008-04-15 15:45:00,1.7091,1.7097,1.7091,1.7093,44700000.0
2008-04-15 15:46:00,1.7093,1.7095,1.709,1.7094,40800000.0
2008-04-15 15:47:00,1.7094,1.7098,1.7091,1.70915,37500000.0
2008-04-15 15:48:00,1.70915,1.7094,1.70845,1.70885,48500000.0
2008-04-15 15:49:00,1.7089,1.70935,1.7088,1.7091,31200000.0
2008-04-15 15:50:00,1.7091,1.7093,1.7089,1.7091,33100000.0
2008-04-15 15:51:00,1.7091,1.7094,1.7091,1.7094,19200000.0
2008-04-15 15:52:00,1.7094,1.7094,1.7088,1.7091,61100000.0
2008-04-15 15:53:00,1.7091,1.7094,1.7091,1.7093,33600000.0
2008-04-15 15:54:00,1.7093,1.7098,1.7093,1.7094,61600000.0
2008-04-15 15:55:00,1.70945,1.70995,1.7092,1.7093,40800000.0
2008-04-15 15:56:00,1.7093,1.7094,1.709,1.7094,31100000.0
2008-04-15 15:57:00,1.7091,1.7092,1.7089,1.7089,33100000.0
2008-04-15 15:58:00,1.7089,1.7095,1.7087,1.7089,43000000.0
2008-04-15 15:59:00,1.7089,1.7089,1.7082,1.7085,37500000.0
2008-04-15 16:00:00,1.7085,1.7088,1.7082,1.70845,63700000.0
2008-04-15 16:01:00,1.70855,1.709,1.7085,1.7086,65800000.0
2008-04-15 16:02:00,1.7086,1.709,1.7086,1.7089,39700000.0
2008-04-15 16:03:00,1.7089,1.7089,1.7086,1.7088,53200000.0
2008-04-15 16:04:00,1.70885,1.709,1.7087,1.70895,36000000.0
2008-04-15 16:05:00,1.70895,1.70895,1.7086,1.7087,21700000.0
2008-04-15 16:06:00,1.7087,1.7091,1.7087,1.7091,29700000.0
2008-04-15 16:07:00,1.7091,1.7099,1.7091,1.7097,50400000.0
2008-04-15 16:08:00,1.7097,1.7097,1.70905,1.70925,43200000.0
2008-04-15 16:09:00,1.70925,1.7096,1.70925,1.7094,29200000.0
2008-04-15 16:10:00,1.7094,1.7095,1.7091,1.7092,26400000.0
2008-04-15 16:11:00,1.7092,1.7092,1.7089,1.7092,25400000.0
2008-04-15 16:12:00,1.7092,1.70945,1.7091,1.7093,27900000.0
2008-04-15 16:13:00,1.7093,1.7101,1.7093,1.71005,49200000.0
2008-04-15 16:14:00,1.71005,1.71055,1.7097,1.7105,63300000.0
2008-04-15 16:15:00,1.7105,1.7106,1.71015,1.7102,37400000.0
2008-04-15 16:16:00,1.7102,1.7106,1.7101,1.7103,45300000.0
2008-04-15 16:17:00,1.7103,1.7104,1.71,1.71005,37700000.0
2008-04-15 16:18:00,1.71,1.711,1.71,1.711,31100000.0
2008-04-15 16:19:00,1.711,1.7112,1.71055,1.711,30200000.0
2008-04-15 16:20:00,1.711,1.711,1.7101,1.7104,50200000.0
2008-04-15 16:21:00,1.7104,1.7105,1.70965,1.7102,35600000.0
2008-04-15 16:22:00,1.7102,1.7105,1.71015,1.71015,22000000.0
2008-04-15 16:23:00,1.71015,1.7108,1.70995,1.7108,35100000.0
2008-04-15 16:24:00,1.7108,1.7113,1.71065,1.7111,32700000.0
2008-04-15 16:25:00,1.711,1.7111,1.7107,1.7111,30700000.0
2008-04-15 16:26:00,1.7109,1.7114,1.7109,1.711,50100000.0
2008-04-15 16:27:00,1.711,1.7113,1.7108,1.711,43200000.0
2008-04-15 16:28:00,1.711,1.7115,1.711,1.7114,28300000.0
2008-04-15 16:29:00,1.7114,1.7115,1.7109,1.711,37700000.0
2008-04-15 16:30:00,1.711,1.7113,1.711,1.7111,25800000.0
2008-04-15 16:31:00,1.7111,1.7111,1.7106,1.7108,38800000.0
2008-04-15 16:32:00,1.7108,1.7108,1.7105,1.7105,20600000.0
2008-04-15 16:33:00,1.7105,1.7109,1.7105,1.7108,28600000.0
2008-04-15 16:34:00,1.7108,1.7111,1.7104,1.7107,60300000.0
2008-04-15 16:35:00,1.7107,1.7109,1.71035,1.7108,40800000.0
2008-04-15 16:36:00,1.7106,1.7107,1.7102,1.7103,24500000.0
2008-04-15 16:37:00,1.7102,1.7103,1.7096,1.7097,27500000.0
2008-04-15 16:38:00,1.7097,1.7101,1.7095,1.71,24300000.0
2008-04-15 16:39:00,1.71,1.7102,1.7099,1.71,22000000.0
2008-04-15 16:40:00,1.71,1.7112,1.71,1.7109,32700000.0
2008-04-15 16:41:00,1.7109,1.7112,1.7107,1.711,35000000.0
2008-04-15 16:42:00,1.711,1.711,1.7103,1.71035,22500000.0
2008-04-15 16:43:00,1.7103,1.7111,1.7103,1.7109,31200000.0
2008-04-15 16:44:00,1.7109,1.7111,1.7107,1.7109,28200000.0
2008-04-15 16:45:00,1.7109,1.7112,1.7107,1.7107,34200000.0
2008-04-15 16:46:00,1.7108,1.7109,1.7103,1.7104,31600000.0
2008-04-15 16:47:00,1.7104,1.7107,1.71,1.7101,31300000.0
2008-04-15 16:48:00,1.7101,1.7103,1.70985,1.71005,32700000.0
2008-04-15 16:49:00,1.71005,1.7105,1.71,1.7104,26700000.0
2008-04-15 16:50:00,1.7104,1.7105,1.7097,1.71,32400000.0
2008-04-15 16:51:00,1.71005,1.71085,1.71005,1.71085,38100000.0
2008-04-15 16:52:00,1.71085,1.7109,1.71045,1.7105,50800000.0
2008-04-15 16:53:00,1.7105,1.71055,1.7102,1.71035,34600000.0
2008-04-15 16:54:00,1.7103,1.7109,1.7102,1.71065,37800000.0
2008-04-15 16:55:00,1.7107,1.7107,1.7103,1.7105,38100000.0
2008-04-15 16:56:00,1.7105,1.7107,1.7101,1.7103,25300000.0
2008-04-15 16:57:00,1.7103,1.7103,1.71,1.7101,31500000.0
2008-04-15 16:58:00,1.7101,1.7101,1.7095,1.7095,54000000.0
2008-04-15 16:59:00,1.7095,1.7097,1.7091,1.7095,48500000.0
2008-04-15 17:00:00,1.7095,1.7098,1.7091,1.7094,35000000.0
2008-04-15 17:01:00,1.7094,1.7094,1.70865,1.7092,38600000.0
2008-04-15 17:02:00,1.7091,1.7097,1.7091,1.7091,22200000.0
2008-04-15 17:03:00,1.7091,1.7096,1.7085,1.7096,30000000.0
2008-04-15 17:04:00,1.7096,1.7096,1.709,1.709,27000000.0
2008-04-15 17:05:00,1.709,1.709,1.7087,1.70875,13800000.0
2008-04-15 17:06:00,1.70875,1.7091,1.7086,1.7091,21700000.0
2008-04-15 17:07:00,1.7091,1.7092,1.7089,1.7091,26300000.0
2008-04-15 17:08:00,1.7091,1.7097,1.7091,1.7094,36600000.0
2008-04-15 17:09:00,1.7094,1.7095,1.7091,1.7095,21200000.0
2008-04-15 17:10:00,1.7095,1.7098,1.7094,1.7097,21600000.0
2008-04-15 17:11:00,1.7097,1.71,1.7093,1.7094,31000000.0
2008-04-15 17:12:00,1.7094,1.7095,1.7093,1.7094,17600000.0
2008-04-15 17:13:00,1.7094,1.7095,1.7093,1.7093,12800000.0
2008-04-15 17:14:00,1.7093,1.7095,1.7093,1.7095,11400000.0
2008-04-15 17:15:00,1.7095,1.71,1.7095,1.7099,26700000.0
2008-04-15 17:16:00,1.7099,1.7108,1.7096,1.71035,44700000.0
2008-04-15 17:17:00,1.7103,1.7104,1.70965,1.70995,42600000.0
2008-04-15 17:18:00,1.7099,1.71,1.7095,1.7095,33900000.0
2008-04-15 17:19:00,1.7096,1.7104,1.7096,1.71,20000000.0
2008-04-15 17:20:00,1.71,1.7102,1.7099,1.71,22500000.0
2008-04-15 17:21:00,1.71,1.7101,1.7098,1.7101,18200000.0
2008-04-15 17:22:00,1.7101,1.71045,1.71005,1.7104,18600000.0
2008-04-15 17:23:00,1.7103,1.7103,1.71005,1.71005,22200000.0
2008-04-15 17:24:00,1.7101,1.7105,1.7097,1.71,48000000.0
2008-04-15 17:25:00,1.71,1.7103,1.7098,1.7102,33600000.0
2008-04-15 17:26:00,1.7102,1.7105,1.7099,1.71025,34800000.0
2008-04-15 17:27:00,1.71035,1.7107,1.7102,1.7104,32400000.0
2008-04-15 17:28:00,1.7104,1.711,1.7104,1.7109,31500000.0
2008-04-15 17:29:00,1.7109,1.7112,1.71085,1.711,31200000.0
2008-04-15 17:30:00,1.7111,1.7115,1.711,1.7113,22800000.0
2008-04-15 17:31:00,1.7113,1.7115,1.711,1.7112,45700000.0
2008-04-15 17:32:00,1.7112,1.7112,1.7107,1.7108,28100000.0
2008-04-15 17:33:00,1.7108,1.711,1.7107,1.7108,27500000.0
2008-04-15 17:34:00,1.711,1.71145,1.7108,1.7114,41700000.0
2008-04-15 17:35:00,1.7114,1.7115,1.71105,1.7112,39600000.0
2008-04-15 17:36:00,1.7112,1.7112,1.71075,1.71075,25900000.0
2008-04-15 17:37:00,1.71075,1.71095,1.71055,1.7108,48500000.0
2008-04-15 17:38:00,1.7108,1.7112,1.7106,1.711,41500000.0
2008-04-15 17:39:00,1.711,1.7111,1.7108,1.711,27400000.0
2008-04-15 17:40:00,1.711,1.7111,1.7109,1.7111,41800000.0
2008-04-15 17:41:00,1.7111,1.7113,1.7111,1.7113,52000000.0
2008-04-15 17:42:00,1.7113,1.7115,1.7112,1.7112,48600000.0
2008-04-15 17:43:00,1.7112,1.7116,1.71075,1.71075,91000000.0
2008-04-15 17:44:00,1.71075,1.7108,1.70985,1.70985,74800000.0
2008-04-15 17:45:00,1.7099,1.7106,1.70985,1.7106,43000000.0
2008-04-15 17:46:00,1.7106,1.7107,1.71,1.71,46100000.0
2008-04-15 17:47:00,1.71,1.7101,1.7099,1.71,17300000.0
2008-04-15 17:48:00,1.71,1.7103,1.70965,1.71,24200000.0
2008-04-15 17:49:00,1.71,1.7103,1.7097,1.7097,32300000.0
2008-04-15 17:50:00,1.7098,1.7098,1.70945,1.7096,23300000.0
2008-04-15 17:51:00,1.7096,1.7098,1.70955,1.7097,24700000.0
2008-04-15 17:52:00,1.7096,1.70965,1.70925,1.7094,25600000.0
2008-04-15 17:53:00,1.7093,1.7095,1.7093,1.7095,25000000.0
2008-04-15 17:54:00,1.7095,1.7095,1.70935,1.70945,17300000.0
2008-04-15 17:55:00,1.70945,1.7096,1.7091,1.7093,21900000.0
2008-04-15 17:56:00,1.7093,1.7094,1.709,1.7092,29000000.0
2008-04-15 17:57:00,1.7092,1.7094,1.7091,1.7093,24200000.0
2008-04-15 17:58:00,1.7093,1.7095,1.7087,1.709,40800000.0
2008-04-15 17:59:00,1.709,1.7094,1.709,1.7091,33100000.0
2008-04-15 18:00:00,1.7093,1.7093,1.709,1.7092,25000000.0
2008-04-15 18:01:00,1.7092,1.7094,1.7088,1.7088,27400000.0
2008-04-15 18:02:00,1.7088,1.7089,1.7086,1.7086,16900000.0
2008-04-15 18:03:00,1.7086,1.7087,1.70835,1.7084,21900000.0
2008-04-15 18:04:00,1.7084,1.7087,1.7083,1.7084,16000000.0
2008-04-15 18:05:00,1.7085,1.7088,1.7084,1.7086,9700000.0
2008-04-15 18:06:00,1.7086,1.7089,1.7086,1.7086,10900000.0
2008-04-15 18:07:00,1.7086,1.7091,1.70855,1.70885,23900000.0
2008-04-15 18:08:00,1.70885,1.7092,1.7088,1.7091,35300000.0
2008-04-15 18:09:00,1.7091,1.7092,1.70885,1.7089,21200000.0
2008-04-15 18:10:00,1.7089,1.70905,1.7089,1.709,5700000.0
2008-04-15 18:11:00,1.709,1.7093,1.7087,1.7087,27900000.0
2008-04-15 18:12:00,1.7087,1.70885,1.70845,1.7086,13300000.0
2008-04-15 18:13:00,1.70865,1.70875,1.70855,1.70855,17900000.0
2008-04-15 18:14:00,1.70855,1.7086,1.7085,1.70855,9000000.0
2008-04-15 18:15:00,1.70855,1.7095,1.7085,1.70915,23100000.0
2008-04-15 18:16:00,1.70915,1.7093,1.70915,1.70915,7200000.0
2008-04-15 18:17:00,1.70915,1.70935,1.7091,1.7092,21200000.0
2008-04-15 18:18:00,1.7092,1.7094,1.7091,1.7093,13600000.0
2008-04-15 18:19:00,1.7093,1.7097,1.70915,1.7097,23600000.0
2008-04-15 18:20:00,1.7097,1.70975,1.7094,1.7094,19300000.0
2008-04-15 18:21:00,1.7094,1.7094,1.7089,1.70905,25800000.0
2008-04-15 18:22:00,1.709,1.7091,1.709,1.70905,25300000.0
2008-04-15 18:23:00,1.70905,1.7091,1.7087,1.7087,13200000.0
2008-04-15 18:24:00,1.7087,1.7094,1.7087,1.7089,17800000.0
2008-04-15 18:25:00,1.7091,1.70935,1.7088,1.70935,10900000.0
2008-04-15 18:26:00,1.70935,1.70935,1.70885,1.70915,31100000.0
2008-04-15 18:27:00,1.70915,1.70915,1.70905,1.70915,11900000.0
2008-04-15 18:28:00,1.70915,1.70915,1.7087,1.7089,25600000.0
2008-04-15 18:29:00,1.7089,1.7089,1.7088,1.7088,9800000.0
2008-04-15 18:30:00,1.7088,1.7088,1.70785,1.7083,24800000.0
2008-04-15 18:31:00,1.7083,1.70855,1.7082,1.7085,22700000.0
2008-04-15 18:32:00,1.7086,1.709,1.70845,1.7087,28200000.0
2008-04-15 18:33:00,1.70865,1.70865,1.70835,1.70835,12600000.0
2008-04-15 18:34:00,1.70835,1.70855,1.70835,1.7085,7800000.0
2008-04-15 18:35:00,1.7085,1.7085,1.7081,1.7081,16600000.0
2008-04-15 18:36:00,1.7081,1.7081,1.70745,1.7075,28200000.0
2008-04-15 18:37:00,1.7075,1.70855,1.7075,1.7083,21600000.0
2008-04-15 18:38:00,1.7083,1.7086,1.7081,1.7085,12200000.0
2008-04-15 18:39:00,1.7085,1.7085,1.708,1.708,17100000.0
2008-04-15 18:40:00,1.708,1.7084,1.7077,1.7078,32400000.0
2008-04-15 18:41:00,1.7078,1.7081,1.7077,1.7081,17700000.0
2008-04-15 18:42:00,1.7081,1.70815,1.70805,1.70815,6000000.0
2008-04-15 18:43:00,1.70815,1.70815,1.7079,1.7081,10800000.0
2008-04-15 18:44:00,1.7081,1.7082,1.7076,1.70775,29000000.0
2008-04-15 18:45:00,1.70775,1.7079,1.70775,1.7079,8600000.0
2008-04-15 18:46:00,1.7079,1.7081,1.7078,1.70795,9300000.0
2008-04-15 18:47:00,1.7079,1.7084,1.70785,1.7084,10900000.0
2008-04-15 18:48:00,1.7084,1.7084,1.70785,1.708,10600000.0
2008-04-15 18:49:00,1.708,1.708,1.7076,1.7077,10500000.0
2008-04-15 18:50:00,1.7077,1.7077,1.7069,1.7072,10200000.0
2008-04-15 18:51:00,1.7072,1.7078,1.7071,1.7078,18600000.0
2008-04-15 18:52:00,1.7078,1.7079,1.7078,1.7078,8800000.0
2008-04-15 18:53:00,1.7078,1.7081,1.7078,1.7081,6900000.0
2008-04-15 18:54:00,1.7081,1.7082,1.7079,1.7079,16800000.0
2008-04-15 18:55:00,1.7079,1.7083,1.7079,1.7082,11300000.0
2008-04-15 18:56:00,1.7082,1.7082,1.7081,1.7082,5900000.0
2008-04-15 18:57:00,1.7082,1.7083,1.7079,1.7079,6400000.0
2008-04-15 18:58:00,1.708,1.7083,1.708,1.7081,16200000.0
2008-04-15 18:59:00,1.7081,1.7081,1.708,1.70805,141600000.0
2008-04-15 19:00:00,1.70815,1.7084,1.70795,1.7084,108500000.0
2008-04-15 19:01:00,1.7084,1.7084,1.708,1.7081,23800000.0
2008-04-15 19:02:00,1.7081,1.7082,1.7078,1.708,40100000.0
2008-04-15 19:03:00,1.708,1.7086,1.708,1.7083,25600000.0
2008-04-15 19:04:00,1.7083,1.7083,1.70815,1.7082,16600000.0
2008-04-15 19:05:00,1.7082,1.7084,1.7082,1.7083,10100000.0
2008-04-15 19:06:00,1.7083,1.7085,1.7082,1.7082,16500000.0
2008-04-15 19:07:00,1.7082,1.70825,1.70805,1.70815,7400000.0
2008-04-15 19:08:00,1.70815,1.7082,1.7077,1.7082,17700000.0
2008-04-15 19:09:00,1.7082,1.7083,1.7081,1.70815,19900000.0
2008-04-15 19:10:00,1.70815,1.7082,1.70805,1.70805,9000000.0
2008-04-15 19:11:00,1.70805,1.7082,1.70785,1.70795,10300000.0
2008-04-15 19:12:00,1.7081,1.7081,1.70775,1.70775,13300000.0
2008-04-15 19:13:00,1.70775,1.70785,1.70765,1.70775,15100000.0
2008-04-15 19:14:00,1.70775,1.70775,1.707,1.70735,32700000.0
2008-04-15 19:15:00,1.70735,1.70735,1.7062,1.7064,60100000.0
2008-04-15 19:16:00,1.7064,1.7068,1.7063,1.7068,33000000.0
2008-04-15 19:17:00,1.7068,1.70725,1.70675,1.7072,33100000.0
2008-04-15 19:18:00,1.7072,1.7074,1.707,1.7072,27200000.0
2008-04-15 19:19:00,1.7072,1.7073,1.7068,1.70715,16300000.0
2008-04-15 19:20:00,1.70715,1.70715,1.7066,1.7066,26400000.0
2008-04-15 19:21:00,1.7066,1.707,1.7065,1.707,38300000.0
2008-04-15 19:22:00,1.707,1.7072,1.7067,1.7067,20800000.0
2008-04-15 19:23:00,1.70675,1.70675,1.7063,1.7065,30800000.0
2008-04-15 19:24:00,1.7065,1.7068,1.7064,1.7068,19700000.0
2008-04-15 19:25:00,1.7068,1.7068,1.70675,1.70675,4400000.0
2008-04-15 19:26:00,1.70675,1.70675,1.7062,1.7064,14500000.0
2008-04-15 19:27:00,1.7064,1.7064,1.7052,1.7053,28900000.0
2008-04-15 19:28:00,1.7053,1.7055,1.70515,1.7053,38600000.0
2008-04-15 19:29:00,1.70525,1.7058,1.7051,1.70545,29300000.0
2008-04-15 19:30:00,1.70545,1.7058,1.70515,1.70525,29500000.0
2008-04-15 19:31:00,1.70525,1.70525,1.70395,1.7042,33900000.0
2008-04-15 19:32:00,1.70425,1.7052,1.70415,1.705,55100000.0
2008-04-15 19:33:00,1.705,1.7058,1.705,1.7055,48600000.0
2008-04-15 19:34:00,1.7055,1.7055,1.70515,1.7053,26800000.0
2008-04-15 19:35:00,1.7053,1.7053,1.7048,1.7052,32300000.0
2008-04-15 19:36:00,1.7052,1.7057,1.7051,1.7056,24400000.0
2008-04-15 19:37:00,1.7056,1.7061,1.7056,1.7059,29600000.0
2008-04-15 19:38:00,1.7059,1.70595,1.7057,1.70575,29900000.0
2008-04-15 19:39:00,1.70575,1.70635,1.70575,1.7063,26100000.0
2008-04-15 19:40:00,1.7064,1.7068,1.70625,1.7064,30700000.0
2008-04-15 19:41:00,1.7064,1.7064,1.7062,1.70625,19300000.0
2008-04-15 19:42:00,1.70625,1.7063,1.7062,1.7063,17700000.0
2008-04-15 19:43:00,1.7063,1.7068,1.7063,1.70655,24000000.0
2008-04-15 19:44:00,1.7065,1.7068,1.7063,1.7065,19300000.0
2008-04-15 19:45:00,1.7065,1.7067,1.7062,1.7064,20000000.0
2008-04-15 19:46:00,1.7064,1.7064,1.7057,1.7059,39000000.0
2008-04-15 19:47:00,1.7059,1.7059,1.70515,1.70545,31900000.0
2008-04-15 19:48:00,1.70545,1.70565,1.70525,1.7053,27000000.0
2008-04-15 19:49:00,1.70535,1.7057,1.70535,1.7056,20900000.0
2008-04-15 19:50:00,1.7056,1.7057,1.7056,1.7057,10200000.0
2008-04-15 19:51:00,1.7057,1.7062,1.7057,1.70585,23800000.0
2008-04-15 19:52:00,1.70595,1.7063,1.70595,1.7061,19800000.0
2008-04-15 19:53:00,1.7061,1.7061,1.706,1.70605,8300000.0
2008-04-15 19:54:00,1.70605,1.7061,1.70605,1.70605,14400000.0
2008-04-15 19:55:00,1.70605,1.70605,1.70565,1.7057,16500000.0
2008-04-15 19:56:00,1.7057,1.7059,1.70565,1.7058,12400000.0
2008-04-15 19:57:00,1.7058,1.7062,1.7058,1.7062,15600000.0
2008-04-15 19:58:00,1.7062,1.7064,1.7061,1.70625,20500000.0
2008-04-15 19:59:00,1.70625,1.7063,1.70605,1.70615,11500000.0
2008-04-15 20:00:00,1.7062,1.7063,1.70595,1.70595,17400000.0
2008-04-15 20:01:00,1.70595,1.70625,1.7057,1.7061,17400000.0
2008-04-15 20:02:00,1.7061,1.70625,1.706,1.70625,11000000.0
2008-04-15 20:03:00,1.70625,1.7069,1.70625,1.7067,23200000.0
2008-04-15 20:04:00,1.7067,1.7068,1.7066,1.7066,21800000.0
2008-04-15 20:05:00,1.7066,1.7069,1.70645,1.7068,22800000.0
2008-04-15 20:06:00,1.7068,1.7068,1.70645,1.70645,25700000.0
2008-04-15 20:07:00,1.7065,1.7067,1.70645,1.7067,19700000.0
2008-04-15 20:08:00,1.7067,1.7067,1.70665,1.7067,11600000.0
2008-04-15 20:09:00,1.7067,1.707,1.7067,1.7069,15000000.0
2008-04-15 20:10:00,1.70695,1.70695,1.70675,1.70675,15000000.0
2008-04-15 20:11:00,1.70675,1.7068,1.7067,1.7067,8700000.0
2008-04-15 20:12:00,1.7067,1.7067,1.7065,1.7065,12600000.0
2008-04-15 20:13:00,1.70655,1.7069,1.70655,1.7069,24200000.0
2008-04-15 20:14:00,1.7069,1.707,1.7069,1.707,12300000.0
2008-04-15 20:15:00,1.707,1.707,1.7069,1.7069,14000000.0
2008-04-15 20:16:00,1.7069,1.70695,1.7067,1.7067,5500000.0
2008-04-15 20:17:00,1.7067,1.7067,1.7066,1.7066,7800000.0
2008-04-15 20:18:00,1.7066,1.707,1.7066,1.707,8200000.0
2008-04-15 20:19:00,1.707,1.7076,1.7067,1.7067,36100000.0
2008-04-15 20:20:00,1.7067,1.70695,1.70635,1.7067,33300000.0
2008-04-15 20:21:00,1.7067,1.70755,1.7067,1.70755,30300000.0
2008-04-15 20:22:00,1.7075,1.70755,1.7075,1.7075,4800000.0
2008-04-15 20:23:00,1.7075,1.7075,1.70615,1.7062,25500000.0
2008-04-15 20:24:00,1.7062,1.7067,1.7062,1.7066,17200000.0
2008-04-15 20:25:00,1.7066,1.7067,1.7065,1.7067,14700000.0
2008-04-15 20:26:00,1.7067,1.7067,1.7062,1.70625,21400000.0
2008-04-15 20:27:00,1.7062,1.70645,1.70595,1.7063,27100000.0
2008-04-15 20:28:00,1.7063,1.70665,1.7063,1.7065,14500000.0
2008-04-15 20:29:00,1.7065,1.70655,1.7064,1.7065,14700000.0
2008-04-15 20:30:00,1.7065,1.7066,1.7064,1.7064,12100000.0
2008-04-15 20:31:00,1.7064,1.7066,1.7064,1.70655,24500000.0
2008-04-15 20:32:00,1.70655,1.7067,1.7063,1.7065,23300000.0
2008-04-15 20:33:00,1.7065,1.70705,1.70645,1.7069,30100000.0
2008-04-15 20:34:00,1.7069,1.70705,1.70685,1.70705,23100000.0
2008-04-15 20:35:00,1.70705,1.70715,1.7069,1.7069,25700000.0
2008-04-15 20:36:00,1.7069,1.7072,1.70685,1.7072,18300000.0
2008-04-15 20:37:00,1.7073,1.7075,1.7071,1.70735,29800000.0
2008-04-15 20:38:00,1.70735,1.7075,1.70725,1.7075,21000000.0
2008-04-15 20:39:00,1.7075,1.7075,1.70715,1.7072,12300000.0
2008-04-15 20:40:00,1.7072,1.7072,1.70685,1.70685,26200000.0
2008-04-15 20:41:00,1.70685,1.7071,1.70685,1.7071,18300000.0
2008-04-15 20:42:00,1.7071,1.7073,1.7071,1.7073,2900000.0
2008-04-15 20:43:00,1.7073,1.7079,1.7073,1.7079,11200000.0
2008-04-15 20:44:00,1.7079,1.7081,1.7079,1.708,13200000.0
2008-04-15 20:45:00,1.708,1.70805,1.708,1.70805,4500000.0
2008-04-15 20:46:00,1.708,1.708,1.7078,1.7078,14900000.0
2008-04-15 20:47:00,1.7078,1.7079,1.7077,1.7079,8800000.0
2008-04-15 20:48:00,1.7079,1.7079,1.70775,1.7079,16000000.0
2008-04-15 20:49:00,1.7079,1.7079,1.7077,1.7078,18400000.0
2008-04-15 20:50:00,1.7078,1.7078,1.70775,1.7078,17600000.0
2008-04-15 20:51:00,1.7078,1.7079,1.70775,1.7079,12300000.0
2008-04-15 20:52:00,1.70785,1.708,1.70785,1.7079,33300000.0
2008-04-15 20:53:00,1.7079,1.7079,1.7077,1.70775,28400000.0
2008-04-15 20:54:00,1.70775,1.7086,1.70775,1.7084,37400000.0
2008-04-15 20:55:00,1.70845,1.7085,1.7083,1.7085,24400000.0
2008-04-15 20:56:00,1.7085,1.7086,1.70815,1.70815,20300000.0
2008-04-15 20:57:00,1.70815,1.7084,1.70815,1.70815,27300000.0
2008-04-15 20:58:00,1.70815,1.7084,1.708,1.7083,27000000.0
2008-04-15 20:59:00,1.7083,1.7087,1.7082,1.70835,24800000.0
2008-04-15 21:00:00,1.70835,1.70845,1.70795,1.70795,23700000.0
2008-04-15 21:01:00,1.70795,1.70815,1.70795,1.708,14900000.0
2008-04-15 21:02:00,1.7083,1.7083,1.708,1.70815,15100000.0
2008-04-15 21:03:00,1.70815,1.70815,1.70795,1.70805,13200000.0
2008-04-15 21:04:00,1.70805,1.7082,1.70785,1.7081,20000000.0
2008-04-15 21:05:00,1.7081,1.7081,1.70775,1.70775,15600000.0
2008-04-15 21:06:00,1.70775,1.70775,1.70765,1.70775,3000000.0
2008-04-15 21:07:00,1.7075,1.7077,1.7075,1.70765,13000000.0
2008-04-15 21:08:00,1.70765,1.70775,1.70745,1.7075,25200000.0
2008-04-15 21:09:00,1.7075,1.7076,1.7075,1.70755,13800000.0
2008-04-15 21:10:00,1.70755,1.70755,1.70725,1.70725,11000000.0
2008-04-15 21:11:00,1.70725,1.70725,1.70725,1.70725,6000000.0
2008-04-15 21:12:00,1.70725,1.70725,1.70725,1.70725,2100000.0
2008-04-15 21:13:00,1.70725,1.70725,1.70725,1.70725,3100000.0
2008-04-15 21:14:00,1.70725,1.70725,1.7072,1.7072,5100000.0
2008-04-15 21:15:00,1.7072,1.7072,1.707,1.70705,6100000.0
2008-04-15 21:16:00,1.70705,1.7071,1.70695,1.70705,12100000.0
2008-04-15 21:17:00,1.7071,1.7071,1.7066,1.70675,16200000.0
2008-04-15 21:18:00,1.70675,1.70675,1.7066,1.7066,6300000.0
2008-04-15 21:19:00,1.7066,1.70675,1.70655,1.70655,15800000.0
2008-04-15 21:20:00,1.70655,1.7066,1.7065,1.7065,11000000.0
2008-04-15 21:21:00,1.7065,1.7067,1.70635,1.7067,28200000.0
2008-04-15 21:22:00,1.7067,1.7069,1.7067,1.70675,27000000.0
2008-04-15 21:23:00,1.70675,1.70675,1.7066,1.70665,15700000.0
2008-04-15 21:24:00,1.70665,1.7068,1.70665,1.70675,7600000.0
2008-04-15 21:25:00,1.70675,1.70675,1.70665,1.70675,5700000.0
2008-04-15 21:26:00,1.70675,1.7068,1.70675,1.7068,13800000.0
2008-04-15 21:27:00,1.7068,1.70695,1.70675,1.70695,15000000.0
2008-04-15 21:28:00,1.70695,1.70695,1.70685,1.70695,12200000.0
2008-04-15 21:29:00,1.70695,1.7071,1.70695,1.70705,14800000.0
2008-04-15 21:30:00,1.707,1.7071,1.70665,1.70675,17600000.0
2008-04-15 21:31:00,1.70675,1.70685,1.7064,1.7068,27500000.0
2008-04-15 21:32:00,1.7068,1.7068,1.7063,1.70635,29500000.0
2008-04-15 21:33:00,1.70635,1.7066,1.7061,1.7066,35800000.0
2008-04-15 21:34:00,1.7066,1.7068,1.7066,1.7068,12900000.0
2008-04-15 21:35:00,1.7068,1.7068,1.70645,1.7066,14400000.0
2008-04-15 21:36:00,1.70665,1.7069,1.7066,1.7068,15700000.0
2008-04-15 21:37:00,1.7069,1.70695,1.7066,1.7068,8100000.0
2008-04-15 21:38:00,1.7068,1.707,1.7067,1.70685,22700000.0
2008-04-15 21:39:00,1.70685,1.70695,1.70655,1.70695,22300000.0
2008-04-15 21:40:00,1.70695,1.70695,1.70665,1.70675,13400000.0
2008-04-15 21:41:00,1.7067,1.70715,1.7067,1.70695,21400000.0
2008-04-15 21:42:00,1.70695,1.70705,1.70695,1.70695,15100000.0
2008-04-15 21:43:00,1.70695,1.7071,1.70695,1.7071,22500000.0
2008-04-15 21:44:00,1.7071,1.70725,1.7071,1.70725,10600000.0
2008-04-15 21:45:00,1.70725,1.70725,1.7067,1.7067,10900000.0
2008-04-15 21:46:00,1.7067,1.7069,1.7067,1.7069,19800000.0
2008-04-15 21:47:00,1.7069,1.7069,1.7069,1.7069,4500000.0
2008-04-15 21:48:00,1.7069,1.70705,1.7069,1.70705,7900000.0
2008-04-15 21:49:00,1.70705,1.7073,1.70705,1.7073,6700000.0
2008-04-15 21:50:00,1.7073,1.7075,1.7073,1.7075,7500000.0
2008-04-15 21:51:00,1.7075,1.7075,1.7073,1.7073,6600000.0
2008-04-15 21:52:00,1.7073,1.7073,1.7073,1.7073,1400000.0
2008-04-15 21:53:00,1.7073,1.7073,1.7073,1.7073,8700000.0
2008-04-15 21:54:00,1.7073,1.7073,1.7072,1.7073,6100000.0
2008-04-15 21:55:00,1.7073,1.7073,1.7073,1.7073,4100000.0
2008-04-15 21:56:00,1.7073,1.70765,1.7073,1.70765,12500000.0
2008-04-15 21:57:00,1.70765,1.7077,1.70765,1.70765,15800000.0
2008-04-15 21:58:00,1.70775,1.70805,1.70775,1.70805,24100000.0
2008-04-15 21:59:00,1.70805,1.70825,1.70785,1.70795,24000000.0
2008-04-15 22:00:00,1.7079,1.7081,1.7079,1.70805,20800000.0
2008-04-15 22:01:00,1.70805,1.70815,1.7079,1.708,39700000.0
2008-04-15 22:02:00,1.70795,1.7083,1.70795,1.7081,15600000.0
2008-04-15 22:03:00,1.7081,1.7082,1.70805,1.7081,7400000.0
2008-04-15 22:04:00,1.7081,1.7082,1.7081,1.7082,3500000.0
2008-04-15 22:05:00,1.7082,1.7085,1.7081,1.7082,15200000.0
2008-04-15 22:06:00,1.7082,1.70855,1.7082,1.70825,20500000.0
2008-04-15 22:07:00,1.70825,1.7087,1.708,1.7085,23700000.0
2008-04-15 22:08:00,1.7085,1.7085,1.7082,1.7084,10300000.0
2008-04-15 22:09:00,1.7084,1.7085,1.7084,1.7085,14500000.0
2008-04-15 22:10:00,1.7085,1.7085,1.7083,1.7084,6700000.0
2008-04-15 22:11:00,1.7084,1.7084,1.7078,1.7078,7600000.0
2008-04-15 22:12:00,1.7078,1.7081,1.70725,1.708,47300000.0
2008-04-15 22:13:00,1.708,1.708,1.7077,1.7078,9400000.0
2008-04-15 22:14:00,1.7078,1.7078,1.7077,1.7077,6000000.0
2008-04-15 22:15:00,1.7077,1.7078,1.7074,1.7074,9800000.0
2008-04-15 22:16:00,1.7074,1.7075,1.7074,1.7075,4800000.0
2008-04-15 22:17:00,1.7075,1.7075,1.7071,1.7071,11400000.0
2008-04-15 22:18:00,1.70705,1.70705,1.7062,1.7063,32100000.0
2008-04-15 22:19:00,1.7063,1.70635,1.70535,1.7055,33900000.0
2008-04-15 22:20:00,1.7055,1.7058,1.7049,1.7054,36300000.0
2008-04-15 22:21:00,1.7054,1.7054,1.7036,1.704,28000000.0
2008-04-15 22:22:00,1.7044,1.7045,1.7037,1.7037,28600000.0
2008-04-15 22:23:00,1.70385,1.7043,1.70385,1.704,17300000.0
2008-04-15 22:24:00,1.7041,1.7042,1.7039,1.7042,17800000.0
2008-04-15 22:25:00,1.7042,1.7042,1.70385,1.7041,25000000.0
2008-04-15 22:26:00,1.7041,1.7044,1.704,1.704,10300000.0
2008-04-15 22:27:00,1.704,1.7044,1.704,1.7043,22500000.0
2008-04-15 22:28:00,1.7044,1.70445,1.7042,1.7043,25600000.0
2008-04-15 22:29:00,1.7043,1.7043,1.70355,1.70375,30000000.0
2008-04-15 22:30:00,1.70375,1.70385,1.7036,1.70375,29900000.0
2008-04-15 22:31:00,1.70375,1.70385,1.703,1.703,27800000.0
2008-04-15 22:32:00,1.70325,1.70325,1.70205,1.703,76700000.0
2008-04-15 22:33:00,1.703,1.7032,1.7028,1.7032,21400000.0
2008-04-15 22:34:00,1.7032,1.70415,1.70295,1.7035,50000000.0
2008-04-15 22:35:00,1.7035,1.7036,1.70285,1.7034,31900000.0
2008-04-15 22:36:00,1.7034,1.70385,1.7032,1.7036,29370000.0
2008-04-15 22:37:00,1.7036,1.7039,1.70345,1.7039,21100000.0
2008-04-15 22:38:00,1.7039,1.7039,1.70335,1.70345,9200000.0
2008-04-15 22:39:00,1.7035,1.7042,1.7033,1.7042,23800000.0
2008-04-15 22:40:00,1.7043,1.70455,1.7041,1.70455,12900000.0
2008-04-15 22:41:00,1.70455,1.70465,1.7044,1.7045,32100000.0
2008-04-15 22:42:00,1.70455,1.7052,1.70455,1.7052,11300000.0
2008-04-15 22:43:00,1.7052,1.7053,1.70475,1.7053,16700000.0
2008-04-15 22:44:00,1.7053,1.7055,1.7053,1.7055,4500000.0
2008-04-15 22:45:00,1.7055,1.7058,1.7053,1.7054,8000000.0
2008-04-15 22:46:00,1.7054,1.7054,1.7052,1.7054,11500000.0
2008-04-15 22:47:00,1.7054,1.7055,1.7053,1.7053,11400000.0
2008-04-15 22:48:00,1.7053,1.70585,1.7053,1.7053,14700000.0
2008-04-15 22:49:00,1.7053,1.70575,1.70515,1.70515,11600000.0
2008-04-15 22:50:00,1.70515,1.70645,1.70515,1.7062,42500000.0
2008-04-15 22:51:00,1.7062,1.7066,1.7062,1.70645,16400000.0
2008-04-15 22:52:00,1.7066,1.7066,1.706,1.7063,16400000.0
2008-04-15 22:53:00,1.7063,1.7063,1.705,1.70525,40300000.0
2008-04-15 22:54:00,1.70525,1.7056,1.70525,1.7056,12900000.0
2008-04-15 22:55:00,1.7053,1.7054,1.70525,1.70525,4400000.0
2008-04-15 22:56:00,1.70525,1.70525,1.70525,1.70525,5700000.0
2008-04-15 22:57:00,1.70525,1.70525,1.7038,1.7043,40200000.0
2008-04-15 22:58:00,1.7044,1.7044,1.7039,1.704,52300000.0
2008-04-15 22:59:00,1.7039,1.7039,1.7031,1.7031,55500000.0
2008-04-15 23:00:00,1.7031,1.7031,1.7031,1.7031,170200000.0
2008-04-15 23:01:00,1.7031,1.7031,1.7031,1.7031,225400000.0
2008-04-15 23:02:00,1.7031,1.7039,1.7031,1.7035,170200000.0
2008-04-15 23:03:00,1.7035,1.7039,1.7033,1.7039,106800000.0
2008-04-15 23:04:00,1.7039,1.7039,1.7035,1.7036,64200000.0
2008-04-15 23:05:00,1.7036,1.704,1.7036,1.7039,77700000.0
2008-04-15 23:06:00,1.7039,1.7039,1.7035,1.7035,89800000.0
2008-04-15 23:07:00,1.7035,1.7037,1.7034,1.7036,180800000.0
2008-04-15 23:08:00,1.7036,1.7038,1.703,1.703,148400000.0
2008-04-15 23:09:00,1.703,1.7034,1.703,1.7032,38900000.0
2008-04-15 23:10:00,1.7032,1.7034,1.703,1.7031,10100000.0
2008-04-15 23:11:00,1.7031,1.7033,1.7029,1.7033,33900000.0
2008-04-15 23:12:00,1.7033,1.7033,1.70305,1.7031,82900000.0
2008-04-15 23:13:00,1.7031,1.7031,1.7029,1.7029,12400000.0
2008-04-15 23:14:00,1.7029,1.7035,1.7027,1.70335,102800000.0
2008-04-15 23:15:00,1.7035,1.7035,1.7029,1.70295,101000000.0
2008-04-15 23:16:00,1.70305,1.7031,1.70305,1.7031,24000000.0
2008-04-15 23:17:00,1.7031,1.7033,1.7031,1.7032,64100000.0
2008-04-15 23:18:00,1.7032,1.7032,1.703,1.703,14500000.0
2008-04-15 23:19:00,1.703,1.7032,1.70295,1.70305,5200000.0
2008-04-15 23:20:00,1.70305,1.70305,1.70255,1.70255,43100000.0
2008-04-15 23:21:00,1.70255,1.7026,1.70255,1.7026,23100000.0
2008-04-15 23:22:00,1.7026,1.7028,1.7026,1.7026,40900000.0
2008-04-15 23:23:00,1.7026,1.7026,1.7023,1.7026,82200000.0
2008-04-15 23:24:00,1.7025,1.7026,1.70235,1.70235,11000000.0
2008-04-15 23:25:00,1.70235,1.7025,1.70235,1.7025,2500000.0
2008-04-15 23:26:00,1.7025,1.70305,1.7023,1.7023,3400000.0
2008-04-15 23:27:00,1.7024,1.7032,1.7024,1.70305,6400000.0
2008-04-15 23:28:00,1.70305,1.7037,1.703,1.7037,33400000.0
2008-04-15 23:29:00,1.7037,1.7037,1.70345,1.70345,10000000.0
2008-04-15 23:30:00,1.70345,1.7041,1.7033,1.7036,14800000.0
2008-04-15 23:31:00,1.7037,1.7041,1.7037,1.7037,21000000.0
2008-04-15 23:32:00,1.7037,1.7039,1.7037,1.7037,1600000.0
2008-04-15 23:33:00,1.7037,1.7039,1.7036,1.7039,12600000.0
2008-04-15 23:34:00,1.7039,1.7039,1.7037,1.7037,2300000.0
2008-04-15 23:35:00,1.7037,1.7037,1.7036,1.7036,1600000.0
2008-04-15 23:36:00,1.7034,1.7034,1.7034,1.7034,3100000.0
2008-04-15 23:37:00,1.7034,1.7035,1.7034,1.7035,32800000.0
2008-04-15 23:38:00,1.7035,1.7041,1.7035,1.7041,10200000.0
2008-04-15 23:39:00,1.7041,1.7041,1.7037,1.7037,800000.0
2008-04-15 23:40:00,1.7037,1.7037,1.7037,1.7037,900000.0
2008-04-15 23:41:00,1.7037,1.7037,1.7037,1.7037,600000.0
2008-04-15 23:42:00,1.7037,1.7037,1.7037,1.7037,1800000.0
2008-04-15 23:43:00,1.7037,1.7041,1.7037,1.7041,42600000.0
2008-04-15 23:44:00,1.7041,1.70415,1.7039,1.7039,4000000.0
2008-04-15 23:45:00,1.7039,1.7043,1.7039,1.7041,39400000.0
2008-04-15 23:46:00,1.7041,1.7045,1.7039,1.704,172400000.0
2008-04-15 23:47:00,1.704,1.704,1.7039,1.7039,87600000.0
2008-04-15 23:48:00,1.7039,1.7039,1.7037,1.7038,14800000.0
2008-04-15 23:49:00,1.7038,1.7038,1.7038,1.7038,6000000.0
2008-04-15 23:50:00,1.7038,1.7038,1.7038,1.7038,3400000.0
2008-04-15 23:51:00,1.7038,1.7042,1.7038,1.7041,4000000.0
2008-04-15 23:52:00,1.7041,1.7041,1.704,1.704,4400000.0
2008-04-15 23:53:00,1.704,1.704,1.704,1.704,4000000.0
2008-04-15 23:54:00,1.704,1.704,1.704,1.704,2400000.0
2008-04-15 23:55:00,1.704,1.704,1.704,1.704,3200000.0
2008-04-15 23:56:00,1.704,1.704,1.704,1.704,2800000.0
2008-04-15 23:57:00,1.704,1.704,1.7038,1.7038,63000000.0
2008-04-15 23:58:00,1.7038,1.7038,1.7038,1.7038,96800000.0
2008-04-15 23:59:00,1.7038,1.7041,1.7037,1.7037,26900000.0
2008-04-16 00:00:00,1.7037,1.7038,1.7035,1.7035,20400000.0
2008-04-16 00:01:00,1.7035,1.7036,1.7035,1.7035,21500000.0
2008-04-16 00:02:00,1.7035,1.7035,1.7032,1.7032,32400000.0
2008-04-16 00:03:00,1.7032,1.7034,1.703,1.7032,32900000.0
2008-04-16 00:04:00,1.7032,1.7034,1.7032,1.7034,18500000.0
2008-04-16 00:05:00,1.7034,1.7034,1.703,1.703,5400000.0
2008-04-16 00:06:00,1.703,1.7031,1.703,1.7031,4800000.0
2008-04-16 00:07:00,1.7031,1.7031,1.7029,1.703,22800000.0
2008-04-16 00:08:00,1.703,1.703,1.7025,1.7026,80000000.0
2008-04-16 00:09:00,1.7026,1.7028,1.7026,1.7027,98000000.0
2008-04-16 00:10:00,1.7027,1.7028,1.7024,1.7026,89400000.0
2008-04-16 00:11:00,1.7026,1.7027,1.7023,1.7024,158500000.0
2008-04-16 00:12:00,1.7024,1.7025,1.7024,1.7025,10600000.0
2008-04-16 00:13:00,1.7025,1.7026,1.7024,1.7026,73200000.0
2008-04-16 00:14:00,1.7026,1.7028,1.7023,1.7024,92800000.0
2008-04-16 00:15:00,1.7024,1.7026,1.7024,1.7024,20000000.0
2008-04-16 00:16:00,1.7024,1.7024,1.7021,1.7022,124600000.0
2008-04-16 00:17:00,1.7022,1.7022,1.7022,1.7022,119900000.0
2008-04-16 00:18:00,1.7022,1.7025,1.702,1.7024,126300000.0
2008-04-16 00:19:00,1.7024,1.7026,1.7024,1.7024,33500000.0
2008-04-16 00:20:00,1.7024,1.7025,1.7017,1.70215,52300000.0
2008-04-16 00:21:00,1.70215,1.70225,1.7009,1.70175,107600000.0
2008-04-16 00:22:00,1.70175,1.7025,1.7014,1.7023,214100000.0
2008-04-16 00:23:00,1.7023,1.7024,1.7018,1.7018,90200000.0
2008-04-16 00:24:00,1.7018,1.7031,1.7018,1.7029,150400000.0
2008-04-16 00:25:00,1.7028,1.7028,1.7023,1.7027,194200000.0
2008-04-16 00:26:00,1.7027,1.7033,1.7025,1.7027,157500000.0
2008-04-16 00:27:00,1.7027,1.7032,1.7027,1.7031,200000000.0
2008-04-16 00:28:00,1.7031,1.7037,1.7029,1.7032,191900000.0
2008-04-16 00:29:00,1.7032,1.7032,1.7029,1.7031,101000000.0
2008-04-16 00:30:00,1.7031,1.7032,1.7028,1.7031,15600000.0
2008-04-16 00:31:00,1.7031,1.7031,1.7026,1.7029,190800000.0
2008-04-16 00:32:00,1.7029,1.7029,1.7029,1.7029,11200000.0
2008-04-16 00:33:00,1.703,1.7032,1.703,1.703,22900000.0
2008-04-16 00:34:00,1.703,1.7033,1.703,1.7033,39200000.0
2008-04-16 00:35:00,1.7032,1.7035,1.7026,1.7026,122500000.0
2008-04-16 00:36:00,1.7027,1.7029,1.7027,1.7029,304400000.0
2008-04-16 00:37:00,1.7029,1.703,1.7029,1.7029,104600000.0
2008-04-16 00:38:00,1.7029,1.7034,1.7029,1.7033,172300000.0
2008-04-16 00:39:00,1.7033,1.7038,1.7032,1.7038,221800000.0
2008-04-16 00:40:00,1.7038,1.70435,1.7035,1.70435,48500000.0
2008-04-16 00:41:00,1.7043,1.7043,1.7037,1.7039,132900000.0
2008-04-16 00:42:00,1.7039,1.7043,1.7038,1.7043,29000000.0
2008-04-16 00:43:00,1.7043,1.7043,1.704,1.7043,19400000.0
2008-04-16 00:44:00,1.7043,1.7043,1.7041,1.7041,43600000.0
2008-04-16 00:45:00,1.7041,1.7042,1.704,1.7041,15100000.0
2008-04-16 00:46:00,1.7041,1.7041,1.7038,1.7038,12400000.0
2008-04-16 00:47:00,1.7038,1.7041,1.7038,1.7038,23700000.0
2008-04-16 00:48:00,1.7038,1.7039,1.7036,1.7038,44100000.0
2008-04-16 00:49:00,1.7038,1.7038,1.7037,1.7038,25000000.0
2008-04-16 00:50:00,1.7038,1.7038,1.7034,1.7034,56900000.0
2008-04-16 00:51:00,1.7034,1.7037,1.7034,1.7037,50000000.0
2008-04-16 00:52:00,1.7037,1.7043,1.7037,1.7041,96800000.0
2008-04-16 00:53:00,1.7041,1.7046,1.7041,1.7045,55500000.0
2008-04-16 00:54:00,1.7045,1.7045,1.7041,1.7044,115600000.0
2008-04-16 00:55:00,1.7044,1.7045,1.7042,1.7043,39900000.0
2008-04-16 00:56:00,1.7043,1.7043,1.7042,1.7043,40500000.0
2008-04-16 00:57:00,1.7043,1.7045,1.7042,1.7045,83600000.0
2008-04-16 00:58:00,1.7045,1.7053,1.7044,1.7053,34200000.0
2008-04-16 00:59:00,1.7053,1.7053,1.7048,1.7052,149300000.0
2008-04-16 01:00:00,1.7052,1.7059,1.7049,1.7053,76600000.0
2008-04-16 01:01:00,1.7053,1.7055,1.7053,1.7053,28000000.0
2008-04-16 01:02:00,1.7053,1.7054,1.7053,1.7053,15000000.0
2008-04-16 01:03:00,1.7053,1.7054,1.705,1.705,9400000.0
2008-04-16 01:04:00,1.705,1.7053,1.7042,1.7043,84900000.0
2008-04-16 01:05:00,1.7043,1.7048,1.7043,1.7046,82300000.0
2008-04-16 01:06:00,1.7046,1.705,1.7044,1.7046,99400000.0
2008-04-16 01:07:00,1.7046,1.705,1.7045,1.7045,36700000.0
2008-04-16 01:08:00,1.7045,1.7047,1.7045,1.7047,97300000.0
2008-04-16 01:09:00,1.7047,1.7048,1.7035,1.7038,172500000.0
2008-04-16 01:10:00,1.7038,1.704,1.7038,1.704,11800000.0
2008-04-16 01:11:00,1.704,1.7042,1.7039,1.7041,16600000.0
2008-04-16 01:12:00,1.7041,1.7041,1.7038,1.7038,7800000.0
2008-04-16 01:13:00,1.7038,1.7039,1.7036,1.7039,9200000.0
2008-04-16 01:14:00,1.7039,1.704,1.7036,1.7036,30000000.0
2008-04-16 01:15:00,1.7039,1.704,1.7036,1.7039,44000000.0
2008-04-16 01:16:00,1.7039,1.7039,1.703,1.7032,53500000.0
2008-04-16 01:17:00,1.7032,1.7036,1.7032,1.7036,32100000.0
2008-04-16 01:18:00,1.7036,1.7037,1.7035,1.7035,23400000.0
2008-04-16 01:19:00,1.7035,1.7036,1.7033,1.7034,52700000.0
2008-04-16 01:20:00,1.7034,1.7034,1.7033,1.7034,11500000.0
2008-04-16 01:21:00,1.7034,1.7034,1.703,1.7034,42900000.0
2008-04-16 01:22:00,1.7034,1.7037,1.7033,1.7035,108200000.0
2008-04-16 01:23:00,1.7035,1.7035,1.7033,1.7034,54900000.0
2008-04-16 01:24:00,1.7034,1.7035,1.7032,1.7034,58900000.0
2008-04-16 01:25:00,1.7034,1.7034,1.7032,1.7032,12800000.0
2008-04-16 01:26:00,1.7032,1.7033,1.7029,1.703,20800000.0
2008-04-16 01:27:00,1.7028,1.7031,1.7028,1.7029,32800000.0
2008-04-16 01:28:00,1.7029,1.703,1.7027,1.7029,13800000.0
2008-04-16 01:29:00,1.7028,1.7029,1.7026,1.7028,31700000.0
2008-04-16 01:30:00,1.7028,1.7029,1.7025,1.7026,28900000.0
2008-04-16 01:31:00,1.7026,1.7032,1.7025,1.7029,20400000.0
2008-04-16 01:32:00,1.7029,1.7032,1.7028,1.7031,50200000.0
2008-04-16 01:33:00,1.7031,1.7033,1.7031,1.7031,28100000.0
2008-04-16 01:34:00,1.7032,1.7035,1.7028,1.7029,72000000.0
2008-04-16 01:35:00,1.7029,1.703,1.7027,1.7029,50800000.0
2008-04-16 01:36:00,1.7029,1.7033,1.7029,1.7031,96300000.0
2008-04-16 01:37:00,1.7031,1.7032,1.703,1.7031,17700000.0
2008-04-16 01:38:00,1.7031,1.7033,1.7031,1.7033,10300000.0
2008-04-16 01:39:00,1.7033,1.7037,1.7033,1.7036,43300000.0
2008-04-16 01:40:00,1.7036,1.7036,1.7034,1.7035,30700000.0
2008-04-16 01:41:00,1.7035,1.7036,1.7031,1.7034,71000000.0
2008-04-16 01:42:00,1.7034,1.7034,1.7032,1.7034,40400000.0
2008-04-16 01:43:00,1.7034,1.7034,1.7033,1.7034,18500000.0
2008-04-16 01:44:00,1.7034,1.7035,1.7034,1.7034,28000000.0
2008-04-16 01:45:00,1.7034,1.7034,1.7034,1.7034,21600000.0
2008-04-16 01:46:00,1.7034,1.7037,1.7032,1.7034,81700000.0
2008-04-16 01:47:00,1.7034,1.7036,1.7034,1.7036,29000000.0
2008-04-16 01:48:00,1.7036,1.7036,1.7034,1.7034,34600000.0
2008-04-16 01:49:00,1.7034,1.7038,1.7034,1.7035,62100000.0
2008-04-16 01:50:00,1.7035,1.7036,1.7035,1.7035,32800000.0
2008-04-16 01:51:00,1.7035,1.7035,1.7035,1.7035,12800000.0
2008-04-16 01:52:00,1.7035,1.7035,1.7033,1.7035,22700000.0
2008-04-16 01:53:00,1.7035,1.7037,1.7035,1.7036,36000000.0
2008-04-16 01:54:00,1.7036,1.7036,1.7033,1.7035,45700000.0
2008-04-16 01:55:00,1.7035,1.7036,1.7032,1.7033,52100000.0
2008-04-16 01:56:00,1.7033,1.7037,1.7032,1.7037,59300000.0
2008-04-16 01:57:00,1.7037,1.7039,1.7037,1.7038,51300000.0
2008-04-16 01:58:00,1.7038,1.704,1.7038,1.7038,39400000.0
2008-04-16 01:59:00,1.7038,1.7041,1.7037,1.704,50200000.0
2008-04-16 02:00:00,1.704,1.7041,1.7038,1.7038,36400000.0
2008-04-16 02:01:00,1.7038,1.7042,1.7037,1.7039,112100000.0
2008-04-16 02:02:00,1.7039,1.7039,1.7039,1.7039,13600000.0
2008-04-16 02:03:00,1.7039,1.7039,1.7035,1.7037,48800000.0
2008-04-16 02:04:00,1.7037,1.7039,1.7036,1.7037,33300000.0
2008-04-16 02:05:00,1.7037,1.7039,1.7036,1.7036,33600000.0
2008-04-16 02:06:00,1.7036,1.7036,1.7033,1.7034,28300000.0
2008-04-16 02:07:00,1.7034,1.7035,1.7034,1.7035,24100000.0
2008-04-16 02:08:00,1.7035,1.7035,1.7034,1.7035,27200000.0
2008-04-16 02:09:00,1.7034,1.7036,1.7034,1.7036,18200000.0
2008-04-16 02:10:00,1.7036,1.7044,1.7036,1.7044,45600000.0
2008-04-16 02:11:00,1.7044,1.7044,1.7043,1.7043,10400000.0
2008-04-16 02:12:00,1.7043,1.7044,1.7041,1.7041,39600000.0
2008-04-16 02:13:00,1.7042,1.7042,1.7041,1.7042,32800000.0
2008-04-16 02:14:00,1.7041,1.7041,1.7039,1.704,25300000.0
2008-04-16 02:15:00,1.704,1.704,1.7039,1.7039,41600000.0
2008-04-16 02:16:00,1.7039,1.7041,1.7037,1.704,26400000.0
2008-04-16 02:17:00,1.704,1.7042,1.7039,1.704,34400000.0
2008-04-16 02:18:00,1.704,1.7044,1.704,1.7043,25600000.0
2008-04-16 02:19:00,1.7043,1.7044,1.7042,1.7043,76000000.0
2008-04-16 02:20:00,1.7043,1.7044,1.7039,1.7039,48500000.0
2008-04-16 02:21:00,1.7039,1.7046,1.7039,1.7042,102400000.0
2008-04-16 02:22:00,1.7042,1.7044,1.7039,1.7042,57500000.0
2008-04-16 02:23:00,1.7042,1.7043,1.7041,1.7043,59100000.0
2008-04-16 02:24:00,1.7043,1.7043,1.7039,1.7042,142500000.0
2008-04-16 02:25:00,1.7042,1.7045,1.7039,1.7044,52400000.0
2008-04-16 02:26:00,1.7045,1.7045,1.7042,1.7044,85000000.0
2008-04-16 02:27:00,1.7044,1.7045,1.7043,1.7044,24500000.0
2008-04-16 02:28:00,1.7044,1.7046,1.704,1.70405,41100000.0
2008-04-16 02:29:00,1.70405,1.70455,1.7038,1.7043,201700000.0
2008-04-16 02:30:00,1.7043,1.7046,1.70415,1.7044,57200000.0
2008-04-16 02:31:00,1.7044,1.7045,1.7041,1.7044,134800000.0
2008-04-16 02:32:00,1.7044,1.7046,1.7043,1.7046,130800000.0
2008-04-16 02:33:00,1.7046,1.7048,1.7046,1.7048,41400000.0
2008-04-16 02:34:00,1.7048,1.7048,1.7045,1.7045,29100000.0
2008-04-16 02:35:00,1.7045,1.7048,1.7045,1.7048,37700000.0
2008-04-16 02:36:00,1.7048,1.7052,1.7044,1.705,154200000.0
2008-04-16 02:37:00,1.7051,1.7051,1.7047,1.705,105200000.0
2008-04-16 02:38:00,1.705,1.7051,1.7049,1.7049,26900000.0
2008-04-16 02:39:00,1.7049,1.7051,1.7049,1.7049,27100000.0
2008-04-16 02:40:00,1.7049,1.7049,1.7046,1.7047,54100000.0
2008-04-16 02:41:00,1.7047,1.705,1.7047,1.7047,42500000.0
2008-04-16 02:42:00,1.7047,1.7049,1.7047,1.7049,49000000.0
2008-04-16 02:43:00,1.7049,1.7051,1.7048,1.7051,58500000.0
2008-04-16 02:44:00,1.7052,1.7052,1.705,1.705,36000000.0
2008-04-16 02:45:00,1.705,1.7051,1.7048,1.7048,36300000.0
2008-04-16 02:46:00,1.7048,1.7049,1.7046,1.7046,30600000.0
2008-04-16 02:47:00,1.7046,1.7046,1.7045,1.7045,22400000.0
2008-04-16 02:48:00,1.7045,1.7049,1.7045,1.7049,35500000.0
2008-04-16 02:49:00,1.7049,1.705,1.7047,1.7048,39700000.0
2008-04-16 02:50:00,1.7049,1.705,1.7047,1.7048,37100000.0
2008-04-16 02:51:00,1.7048,1.7049,1.7045,1.7045,92300000.0
2008-04-16 02:52:00,1.7045,1.7048,1.7044,1.7044,36300000.0
2008-04-16 02:53:00,1.7044,1.7048,1.7044,1.7046,67800000.0
2008-04-16 02:54:00,1.7045,1.7049,1.7043,1.7045,55500000.0
2008-04-16 02:55:00,1.7044,1.7047,1.7042,1.7047,66700000.0
2008-04-16 02:56:00,1.7047,1.7051,1.7047,1.705,53800000.0
2008-04-16 02:57:00,1.705,1.705,1.7048,1.705,37700000.0
2008-04-16 02:58:00,1.705,1.7053,1.7049,1.7052,74800000.0
2008-04-16 02:59:00,1.7052,1.7055,1.705,1.7053,69600000.0
2008-04-16 03:00:00,1.7053,1.7057,1.7053,1.7054,77300000.0
2008-04-16 03:01:00,1.7054,1.7058,1.7053,1.7056,61700000.0
2008-04-16 03:02:00,1.7056,1.7056,1.7052,1.7052,94000000.0
2008-04-16 03:03:00,1.7052,1.7056,1.7052,1.7053,29200000.0
2008-04-16 03:04:00,1.7054,1.7058,1.7052,1.7057,81200000.0
2008-04-16 03:05:00,1.7057,1.7057,1.7052,1.7053,58400000.0
2008-04-16 03:06:00,1.7053,1.7054,1.705,1.7054,37000000.0
2008-04-16 03:07:00,1.7054,1.7054,1.7053,1.7054,13600000.0
2008-04-16 03:08:00,1.7054,1.7059,1.70505,1.7051,196500000.0
2008-04-16 03:09:00,1.7051,1.70545,1.7051,1.70545,8600000.0
2008-04-16 03:10:00,1.70545,1.7057,1.7052,1.7055,66800000.0
2008-04-16 03:11:00,1.7055,1.7059,1.7055,1.7056,72400000.0
2008-04-16 03:12:00,1.7056,1.7056,1.705,1.705,98700000.0
2008-04-16 03:13:00,1.705,1.7055,1.705,1.7054,22700000.0
2008-04-16 03:14:00,1.7054,1.7064,1.7054,1.7055,129600000.0
2008-04-16 03:15:00,1.7055,1.7059,1.7053,1.7054,113600000.0
2008-04-16 03:16:00,1.7054,1.7057,1.7053,1.7055,58100000.0
2008-04-16 03:17:00,1.7055,1.7058,1.7054,1.7054,35500000.0
2008-04-16 03:18:00,1.7054,1.7057,1.7053,1.7056,85800000.0
2008-04-16 03:19:00,1.7056,1.7058,1.7056,1.7058,38600000.0
2008-04-16 03:20:00,1.7058,1.7058,1.7055,1.7057,38100000.0
2008-04-16 03:21:00,1.7058,1.7058,1.7055,1.7055,30500000.0
2008-04-16 03:22:00,1.7055,1.7059,1.7053,1.7057,95400000.0
2008-04-16 03:23:00,1.7057,1.7061,1.7053,1.7057,122400000.0
2008-04-16 03:24:00,1.7057,1.7057,1.7054,1.7056,49100000.0
2008-04-16 03:25:00,1.7056,1.7057,1.7056,1.7057,5100000.0
2008-04-16 03:26:00,1.7057,1.706,1.7054,1.7059,33100000.0
2008-04-16 03:27:00,1.7059,1.7063,1.7059,1.7061,84500000.0
2008-04-16 03:28:00,1.7061,1.7061,1.7059,1.706,69200000.0
2008-04-16 03:29:00,1.706,1.706,1.7056,1.70575,120700000.0
2008-04-16 03:30:00,1.7058,1.706,1.7058,1.70595,20000000.0
2008-04-16 03:31:00,1.706,1.7061,1.7057,1.70605,63200000.0
2008-04-16 03:32:00,1.70605,1.7063,1.70605,1.7062,100300000.0
2008-04-16 03:33:00,1.7062,1.7063,1.7061,1.7062,80000000.0
2008-04-16 03:34:00,1.7062,1.7063,1.7061,1.7062,30900000.0
2008-04-16 03:35:00,1.7062,1.7062,1.7062,1.7062,11200000.0
2008-04-16 03:36:00,1.7062,1.7063,1.7061,1.7061,40300000.0
2008-04-16 03:37:00,1.706,1.7061,1.70595,1.7061,43000000.0
2008-04-16 03:38:00,1.7061,1.7066,1.706,1.7064,54400000.0
2008-04-16 03:39:00,1.7064,1.70655,1.7063,1.7064,33500000.0
2008-04-16 03:40:00,1.7064,1.7064,1.7063,1.7063,26100000.0
2008-04-16 03:41:00,1.7063,1.7064,1.7063,1.7064,18100000.0
2008-04-16 03:42:00,1.7064,1.7065,1.70635,1.7065,19300000.0
2008-04-16 03:43:00,1.7065,1.7065,1.7063,1.7065,27300000.0
2008-04-16 03:44:00,1.7065,1.7065,1.7063,1.7063,25100000.0
2008-04-16 03:45:00,1.7063,1.7065,1.706,1.7063,48200000.0
2008-04-16 03:46:00,1.7063,1.7063,1.7063,1.7063,11300000.0
2008-04-16 03:47:00,1.7063,1.7065,1.7063,1.7065,29100000.0
2008-04-16 03:48:00,1.7065,1.7065,1.7064,1.7064,32500000.0
2008-04-16 03:49:00,1.7064,1.7064,1.7063,1.7063,13500000.0
2008-04-16 03:50:00,1.7063,1.7065,1.7063,1.7065,13000000.0
2008-04-16 03:51:00,1.7065,1.7065,1.7065,1.7065,1600000.0
2008-04-16 03:52:00,1.7065,1.7066,1.7064,1.7066,9200000.0
2008-04-16 03:53:00,1.7066,1.7068,1.7064,1.7066,21600000.0
2008-04-16 03:54:00,1.7066,1.7068,1.7066,1.70675,17700000.0
2008-04-16 03:55:00,1.70675,1.707,1.7066,1.7069,59700000.0
2008-04-16 03:56:00,1.7069,1.707,1.70635,1.7064,30900000.0
2008-04-16 03:57:00,1.7064,1.7064,1.7062,1.7062,27000000.0
2008-04-16 03:58:00,1.7062,1.7064,1.7059,1.7061,45700000.0
2008-04-16 03:59:00,1.7061,1.70625,1.7061,1.70615,16300000.0
2008-04-16 04:00:00,1.7062,1.7063,1.7059,1.706,29800000.0
2008-04-16 04:01:00,1.706,1.70635,1.706,1.7061,41700000.0
2008-04-16 04:02:00,1.7061,1.7063,1.7061,1.7063,41900000.0
2008-04-16 04:03:00,1.7061,1.7064,1.7061,1.7061,29500000.0
2008-04-16 04:04:00,1.7061,1.70625,1.7057,1.70625,29600000.0
2008-04-16 04:05:00,1.70625,1.7064,1.706,1.706,48200000.0
2008-04-16 04:06:00,1.706,1.70625,1.7058,1.706,78600000.0
2008-04-16 04:07:00,1.706,1.706,1.7056,1.7057,66500000.0
2008-04-16 04:08:00,1.7057,1.706,1.7056,1.7059,93900000.0
2008-04-16 04:09:00,1.7059,1.7061,1.7057,1.7058,50000000.0
2008-04-16 04:10:00,1.7058,1.7059,1.7057,1.7059,48000000.0
2008-04-16 04:11:00,1.7059,1.7061,1.7059,1.706,66500000.0
2008-04-16 04:12:00,1.706,1.7063,1.706,1.7062,40700000.0
2008-04-16 04:13:00,1.7062,1.7065,1.7062,1.7064,75600000.0
2008-04-16 04:14:00,1.7064,1.7065,1.7062,1.7064,45400000.0
2008-04-16 04:15:00,1.7064,1.7064,1.7064,1.7064,15200000.0
2008-04-16 04:16:00,1.7064,1.7066,1.7064,1.7066,12000000.0
2008-04-16 04:17:00,1.7066,1.7066,1.7064,1.7065,16300000.0
2008-04-16 04:18:00,1.7065,1.7065,1.7058,1.7059,60500000.0
2008-04-16 04:19:00,1.7059,1.7061,1.7059,1.706,16900000.0
2008-04-16 04:20:00,1.706,1.706,1.706,1.706,2400000.0
2008-04-16 04:21:00,1.706,1.7064,1.706,1.7064,16200000.0
2008-04-16 04:22:00,1.7064,1.7068,1.7061,1.7062,28800000.0
2008-04-16 04:23:00,1.7062,1.7063,1.7062,1.7062,9600000.0
2008-04-16 04:24:00,1.7062,1.7065,1.7061,1.7064,75600000.0
2008-04-16 04:25:00,1.7064,1.7064,1.7064,1.7064,3200000.0
2008-04-16 04:26:00,1.7064,1.7064,1.7064,1.7064,4000000.0
2008-04-16 04:27:00,1.7062,1.7064,1.7062,1.7062,25600000.0
2008-04-16 04:28:00,1.7062,1.7066,1.7062,1.7065,66600000.0
2008-04-16 04:29:00,1.7065,1.7068,1.7064,1.7068,42800000.0
2008-04-16 04:30:00,1.7068,1.707,1.7068,1.707,21800000.0
2008-04-16 04:31:00,1.707,1.7072,1.7069,1.707,36300000.0
2008-04-16 04:32:00,1.707,1.7073,1.7069,1.707,47800000.0
2008-04-16 04:33:00,1.707,1.707,1.7066,1.7066,47200000.0
2008-04-16 04:34:00,1.7066,1.7067,1.7065,1.7065,58600000.0
2008-04-16 04:35:00,1.7065,1.7067,1.7063,1.7067,42000000.0
2008-04-16 04:36:00,1.7067,1.7067,1.7065,1.7065,14700000.0
2008-04-16 04:37:00,1.7065,1.707,1.7065,1.7068,98600000.0
2008-04-16 04:38:00,1.7068,1.707,1.7068,1.707,140500000.0
2008-04-16 04:39:00,1.707,1.707,1.7068,1.7068,14700000.0
2008-04-16 04:40:00,1.7068,1.7068,1.7065,1.7067,73900000.0
2008-04-16 04:41:00,1.7067,1.707,1.7066,1.7067,32400000.0
2008-04-16 04:42:00,1.7067,1.7069,1.7066,1.7067,64400000.0
2008-04-16 04:43:00,1.7067,1.7067,1.7062,1.7062,46600000.0
2008-04-16 04:44:00,1.7062,1.7062,1.7056,1.7056,76300000.0
2008-04-16 04:45:00,1.7057,1.7061,1.7056,1.7059,114300000.0
2008-04-16 04:46:00,1.7059,1.7059,1.7057,1.7057,108700000.0
2008-04-16 04:47:00,1.7057,1.7057,1.7056,1.7056,12800000.0
2008-04-16 04:48:00,1.7056,1.7057,1.7051,1.7051,90400000.0
2008-04-16 04:49:00,1.7051,1.7053,1.7051,1.7053,41700000.0
2008-04-16 04:50:00,1.7053,1.7055,1.7053,1.7053,29100000.0
2008-04-16 04:51:00,1.7053,1.7056,1.7053,1.7054,19200000.0
2008-04-16 04:52:00,1.7054,1.7054,1.7052,1.7052,8800000.0
2008-04-16 04:53:00,1.7052,1.7053,1.7051,1.7051,37200000.0
2008-04-16 04:54:00,1.7051,1.7051,1.7046,1.705,51600000.0
2008-04-16 04:55:00,1.705,1.705,1.7048,1.7048,23200000.0
2008-04-16 04:56:00,1.7048,1.7048,1.7043,1.7045,42400000.0
2008-04-16 04:57:00,1.7045,1.7046,1.7044,1.7045,51700000.0
2008-04-16 04:58:00,1.7044,1.7046,1.7042,1.7044,35700000.0
2008-04-16 04:59:00,1.7044,1.7046,1.7044,1.7044,41700000.0
2008-04-16 05:00:00,1.7044,1.7055,1.7042,1.7055,101200000.0
2008-04-16 05:01:00,1.7055,1.7057,1.705,1.7052,72400000.0
2008-04-16 05:02:00,1.7052,1.7052,1.705,1.7051,38600000.0
2008-04-16 05:03:00,1.7051,1.7051,1.70495,1.705,8900000.0
2008-04-16 05:04:00,1.705,1.7051,1.7049,1.70505,21000000.0
2008-04-16 05:05:00,1.7051,1.7051,1.70415,1.7044,49200000.0
2008-04-16 05:06:00,1.70445,1.7046,1.70435,1.70445,22600000.0
2008-04-16 05:07:00,1.7044,1.7044,1.7043,1.70435,16800000.0
2008-04-16 05:08:00,1.7044,1.7046,1.7036,1.7037,45900000.0
2008-04-16 05:09:00,1.7037,1.7042,1.7037,1.7039,33000000.0
2008-04-16 05:10:00,1.7039,1.7039,1.7034,1.7036,86200000.0
2008-04-16 05:11:00,1.7036,1.704,1.7036,1.7038,67600000.0
2008-04-16 05:12:00,1.7038,1.7044,1.7038,1.704,48900000.0
2008-04-16 05:13:00,1.704,1.7043,1.704,1.7042,36200000.0
2008-04-16 05:14:00,1.7042,1.7042,1.7038,1.7039,43500000.0
2008-04-16 05:15:00,1.7039,1.7041,1.7037,1.7039,70800000.0
2008-04-16 05:16:00,1.7039,1.7041,1.7037,1.7039,61900000.0
2008-04-16 05:17:00,1.7039,1.704,1.7039,1.704,19900000.0
2008-04-16 05:18:00,1.704,1.7045,1.704,1.7042,40900000.0
2008-04-16 05:19:00,1.7042,1.7044,1.704,1.7042,42900000.0
2008-04-16 05:20:00,1.7042,1.7044,1.704,1.7044,152600000.0
2008-04-16 05:21:00,1.7044,1.7044,1.7043,1.7044,25000000.0
2008-04-16 05:22:00,1.7044,1.7045,1.7043,1.7043,18800000.0
2008-04-16 05:23:00,1.7043,1.7045,1.7043,1.7044,63700000.0
2008-04-16 05:24:00,1.7044,1.7044,1.7041,1.7043,29300000.0
2008-04-16 05:25:00,1.7043,1.7043,1.7041,1.7042,34200000.0
2008-04-16 05:26:00,1.7043,1.7043,1.704,1.704,20800000.0
2008-04-16 05:27:00,1.704,1.704,1.7038,1.7039,22400000.0
2008-04-16 05:28:00,1.7039,1.7039,1.7037,1.7039,36200000.0
2008-04-16 05:29:00,1.7039,1.7039,1.7034,1.7036,93300000.0
2008-04-16 05:30:00,1.7036,1.7038,1.7036,1.7038,30600000.0
2008-04-16 05:31:00,1.7038,1.704,1.7036,1.7038,47600000.0
2008-04-16 05:32:00,1.7038,1.7039,1.7035,1.7037,32800000.0
2008-04-16 05:33:00,1.7037,1.704,1.7036,1.7037,43600000.0
2008-04-16 05:34:00,1.7037,1.7038,1.7037,1.7038,20000000.0
2008-04-16 05:35:00,1.7038,1.704,1.7037,1.7039,36100000.0
2008-04-16 05:36:00,1.7039,1.704,1.7037,1.7039,32900000.0
2008-04-16 05:37:00,1.7039,1.7039,1.7038,1.7039,24800000.0
2008-04-16 05:38:00,1.7039,1.704,1.7038,1.7039,24100000.0
2008-04-16 05:39:00,1.7039,1.7044,1.7039,1.7044,27200000.0
2008-04-16 05:40:00,1.7043,1.7049,1.7043,1.7049,28800000.0
2008-04-16 05:41:00,1.7049,1.7049,1.7048,1.7048,13100000.0
2008-04-16 05:42:00,1.7048,1.7049,1.7048,1.7049,32800000.0
2008-04-16 05:43:00,1.7049,1.705,1.7049,1.7049,12800000.0
2008-04-16 05:44:00,1.7049,1.7054,1.7049,1.7051,45300000.0
2008-04-16 05:45:00,1.7051,1.7052,1.705,1.7052,29700000.0
2008-04-16 05:46:00,1.7052,1.7052,1.7049,1.705,23700000.0
2008-04-16 05:47:00,1.705,1.705,1.705,1.705,2400000.0
2008-04-16 05:48:00,1.705,1.7051,1.7048,1.7049,124000000.0
2008-04-16 05:49:00,1.7049,1.7053,1.7049,1.705,63300000.0
2008-04-16 05:50:00,1.705,1.705,1.705,1.705,17400000.0
2008-04-16 05:51:00,1.705,1.7052,1.705,1.7051,9700000.0
2008-04-16 05:52:00,1.7051,1.7052,1.7049,1.705,24700000.0
2008-04-16 05:53:00,1.705,1.7052,1.705,1.7051,19600000.0
2008-04-16 05:54:00,1.7051,1.7054,1.7051,1.7053,48000000.0
2008-04-16 05:55:00,1.7053,1.7054,1.7053,1.7054,39000000.0
2008-04-16 05:56:00,1.7054,1.7055,1.7053,1.7053,23700000.0
2008-04-16 05:57:00,1.7053,1.7054,1.7052,1.7053,26400000.0
2008-04-16 05:58:00,1.7053,1.7056,1.7053,1.7054,59300000.0
2008-04-16 05:59:00,1.7054,1.7054,1.7054,1.7054,4000000.0
2008-04-16 06:00:00,1.7054,1.7055,1.7054,1.7054,30500000.0
2008-04-16 06:01:00,1.7054,1.7055,1.7053,1.7054,14100000.0
2008-04-16 06:02:00,1.7054,1.7056,1.7054,1.7056,12000000.0
2008-04-16 06:03:00,1.7056,1.7057,1.7055,1.7055,21600000.0
2008-04-16 06:04:00,1.7055,1.7056,1.7055,1.7055,28000000.0
2008-04-16 06:05:00,1.7055,1.7057,1.7055,1.7056,35900000.0
2008-04-16 06:06:00,1.7056,1.70575,1.7054,1.70545,44900000.0
2008-04-16 06:07:00,1.7055,1.7056,1.7055,1.7056,28800000.0
2008-04-16 06:08:00,1.7056,1.7057,1.7049,1.70515,52100000.0
2008-04-16 06:09:00,1.70515,1.7056,1.7051,1.7053,94100000.0
2008-04-16 06:10:00,1.7053,1.7059,1.7053,1.7059,60800000.0
2008-04-16 06:11:00,1.7059,1.7061,1.70575,1.7061,81600000.0
2008-04-16 06:12:00,1.7061,1.7061,1.70565,1.7057,59200000.0
2008-04-16 06:13:00,1.70575,1.706,1.7054,1.7055,64800000.0
2008-04-16 06:14:00,1.7055,1.7055,1.70505,1.7052,82700000.0
2008-04-16 06:15:00,1.7052,1.70525,1.7051,1.70525,29100000.0
2008-04-16 06:16:00,1.70525,1.70535,1.7051,1.70535,63200000.0
2008-04-16 06:17:00,1.70535,1.70535,1.705,1.7053,24900000.0
2008-04-16 06:18:00,1.7054,1.70555,1.70515,1.70535,41100000.0
2008-04-16 06:19:00,1.70535,1.70535,1.7052,1.7052,34700000.0
2008-04-16 06:20:00,1.7052,1.7054,1.7051,1.7051,130200000.0
2008-04-16 06:21:00,1.7051,1.7052,1.7051,1.7051,50100000.0
2008-04-16 06:22:00,1.7051,1.7057,1.7051,1.7055,214800000.0
2008-04-16 06:23:00,1.7055,1.7056,1.7053,1.7053,136100000.0
2008-04-16 06:24:00,1.7053,1.7053,1.7052,1.70525,68800000.0
2008-04-16 06:25:00,1.70525,1.7053,1.7051,1.7052,48400000.0
2008-04-16 06:26:00,1.7052,1.7052,1.7049,1.705,74600000.0
2008-04-16 06:27:00,1.705,1.7053,1.7049,1.7051,54900000.0
2008-04-16 06:28:00,1.7051,1.7052,1.705,1.705,16400000.0
2008-04-16 06:29:00,1.705,1.7053,1.705,1.7052,20100000.0
2008-04-16 06:30:00,1.7052,1.7055,1.705,1.705,54700000.0
2008-04-16 06:31:00,1.705,1.7053,1.705,1.7052,33400000.0
2008-04-16 06:32:00,1.7052,1.7052,1.7052,1.7052,4900000.0
2008-04-16 06:33:00,1.7052,1.7054,1.7052,1.7054,8100000.0
2008-04-16 06:34:00,1.7054,1.7054,1.7054,1.7054,8800000.0
2008-04-16 06:35:00,1.7054,1.7055,1.7053,1.7054,28100000.0
2008-04-16 06:36:00,1.7054,1.7054,1.7051,1.7052,34500000.0
2008-04-16 06:37:00,1.7052,1.7053,1.7048,1.7049,49100000.0
2008-04-16 06:38:00,1.7049,1.7049,1.7046,1.7047,67000000.0
2008-04-16 06:39:00,1.7047,1.7048,1.7041,1.7046,63100000.0
2008-04-16 06:40:00,1.7046,1.705,1.7046,1.7049,35200000.0
2008-04-16 06:41:00,1.7049,1.7049,1.7047,1.7049,19100000.0
2008-04-16 06:42:00,1.7049,1.705,1.7046,1.7048,42600000.0
2008-04-16 06:43:00,1.7048,1.7048,1.7046,1.7047,27300000.0
2008-04-16 06:44:00,1.7047,1.7047,1.7046,1.7046,11300000.0
2008-04-16 06:45:00,1.7046,1.7046,1.7046,1.7046,7200000.0
2008-04-16 06:46:00,1.7046,1.7047,1.7046,1.7047,15000000.0
2008-04-16 06:47:00,1.7047,1.7048,1.7047,1.7048,27400000.0
2008-04-16 06:48:00,1.7048,1.705,1.7048,1.7049,22000000.0
2008-04-16 06:49:00,1.7049,1.7051,1.7049,1.705,23200000.0
2008-04-16 06:50:00,1.705,1.7051,1.705,1.7051,27400000.0
2008-04-16 06:51:00,1.7052,1.7053,1.7051,1.7052,38400000.0
2008-04-16 06:52:00,1.7052,1.7053,1.7052,1.7052,11500000.0
2008-04-16 06:53:00,1.7052,1.7053,1.7052,1.7053,4800000.0
2008-04-16 06:54:00,1.7053,1.7053,1.7051,1.7052,16000000.0
2008-04-16 06:55:00,1.7052,1.7052,1.7052,1.7052,5600000.0
2008-04-16 06:56:00,1.7052,1.7054,1.7051,1.7051,32200000.0
2008-04-16 06:57:00,1.7052,1.7052,1.7051,1.7051,12700000.0
2008-04-16 06:58:00,1.7051,1.7052,1.7051,1.7052,5800000.0
2008-04-16 06:59:00,1.7052,1.7052,1.7051,1.7051,9700000.0
2008-04-16 07:00:00,1.7051,1.7051,1.7046,1.7046,11200000.0
2008-04-16 07:01:00,1.7046,1.7048,1.7045,1.7047,54200000.0
2008-04-16 07:02:00,1.7047,1.7052,1.7047,1.7049,78400000.0
2008-04-16 07:03:00,1.7049,1.7051,1.7049,1.7051,32800000.0
2008-04-16 07:04:00,1.7051,1.7051,1.7051,1.7051,28000000.0
2008-04-16 07:05:00,1.705,1.7051,1.7045,1.7046,73100000.0
2008-04-16 07:06:00,1.7046,1.7048,1.7044,1.7047,40300000.0
2008-04-16 07:07:00,1.7047,1.7048,1.7047,1.7048,11400000.0
2008-04-16 07:08:00,1.7049,1.7054,1.7045,1.7049,98300000.0
2008-04-16 07:09:00,1.7049,1.7051,1.7047,1.7047,42100000.0
2008-04-16 07:10:00,1.7047,1.7048,1.7044,1.7047,64800000.0
2008-04-16 07:11:00,1.7047,1.7047,1.70425,1.7046,39700000.0
2008-04-16 07:12:00,1.7046,1.7047,1.7042,1.7042,89500000.0
2008-04-16 07:13:00,1.7042,1.7044,1.7042,1.7044,26600000.0
2008-04-16 07:14:00,1.7044,1.7045,1.7044,1.7045,18400000.0
2008-04-16 07:15:00,1.7045,1.7046,1.7044,1.7044,35900000.0
2008-04-16 07:16:00,1.7044,1.7044,1.704,1.7041,62500000.0
2008-04-16 07:17:00,1.7043,1.7046,1.7043,1.7046,51900000.0
2008-04-16 07:18:00,1.7046,1.7049,1.7046,1.7047,20800000.0
2008-04-16 07:19:00,1.7047,1.7047,1.7044,1.7045,45000000.0
2008-04-16 07:20:00,1.7046,1.7046,1.7043,1.7045,33100000.0
2008-04-16 07:21:00,1.7045,1.7048,1.7045,1.7046,30000000.0
2008-04-16 07:22:00,1.7046,1.7047,1.7044,1.7046,53500000.0
2008-04-16 07:23:00,1.7046,1.705,1.7046,1.7047,66400000.0
2008-04-16 07:24:00,1.7047,1.7051,1.7045,1.7048,180500000.0
2008-04-16 07:25:00,1.7048,1.7052,1.7047,1.7052,38900000.0
2008-04-16 07:26:00,1.7052,1.7052,1.7051,1.7051,13600000.0
2008-04-16 07:27:00,1.7051,1.7053,1.7051,1.7052,22700000.0
2008-04-16 07:28:00,1.7053,1.7053,1.7052,1.7052,7900000.0
2008-04-16 07:29:00,1.7052,1.7052,1.7052,1.7052,8100000.0
2008-04-16 07:30:00,1.7052,1.7052,1.7046,1.705,44800000.0
2008-04-16 07:31:00,1.705,1.7051,1.7047,1.7049,18300000.0
2008-04-16 07:32:00,1.70495,1.70505,1.70485,1.70495,3900000.0
2008-04-16 07:33:00,1.70495,1.70495,1.7049,1.70495,7800000.0
2008-04-16 07:34:00,1.705,1.7056,1.705,1.7053,37400000.0
2008-04-16 07:35:00,1.7053,1.7054,1.70525,1.7054,29200000.0
2008-04-16 07:36:00,1.7054,1.7055,1.705,1.7053,62800000.0
2008-04-16 07:37:00,1.7053,1.7057,1.70525,1.7054,51300000.0
2008-04-16 07:38:00,1.7054,1.70565,1.7054,1.70565,33900000.0
2008-04-16 07:39:00,1.70565,1.7059,1.7056,1.70585,14100000.0
2008-04-16 07:40:00,1.70585,1.70595,1.70565,1.7058,18200000.0
2008-04-16 07:41:00,1.7058,1.70605,1.7056,1.7058,63100000.0
2008-04-16 07:42:00,1.7058,1.70665,1.7057,1.70635,77900000.0
2008-04-16 07:43:00,1.70635,1.70635,1.706,1.7062,89100000.0
2008-04-16 07:44:00,1.7061,1.7063,1.70605,1.7061,85000000.0
2008-04-16 07:45:00,1.7061,1.7061,1.7057,1.7057,61700000.0
2008-04-16 07:46:00,1.7057,1.7062,1.7057,1.7061,49200000.0
2008-04-16 07:47:00,1.7061,1.7062,1.706,1.70605,49900000.0
2008-04-16 07:48:00,1.70605,1.70605,1.7055,1.7056,50900000.0
2008-04-16 07:49:00,1.7056,1.7058,1.7053,1.7053,42700000.0
2008-04-16 07:50:00,1.7053,1.706,1.7053,1.70595,45500000.0
2008-04-16 07:51:00,1.70595,1.7062,1.7059,1.7061,79600000.0
2008-04-16 07:52:00,1.7061,1.7065,1.70605,1.7061,76700000.0
2008-04-16 07:53:00,1.7061,1.7064,1.7059,1.706,95100000.0
2008-04-16 07:54:00,1.706,1.7065,1.706,1.7062,104600000.0
2008-04-16 07:55:00,1.7062,1.70635,1.70605,1.7062,58100000.0
2008-04-16 07:56:00,1.7062,1.7066,1.7062,1.7065,79600000.0
2008-04-16 07:57:00,1.7065,1.7069,1.70645,1.7065,45000000.0
2008-04-16 07:58:00,1.7065,1.7068,1.70635,1.70645,46600000.0
2008-04-16 07:59:00,1.70645,1.7068,1.7063,1.7067,42700000.0
2008-04-16 08:00:00,1.7067,1.7068,1.70665,1.7067,86900000.0
2008-04-16 08:01:00,1.7066,1.7069,1.70645,1.7065,75400000.0
2008-04-16 08:02:00,1.7065,1.7065,1.7061,1.7063,118600000.0
2008-04-16 08:03:00,1.7063,1.70645,1.7061,1.70645,105200000.0
2008-04-16 08:04:00,1.70645,1.70655,1.7061,1.7062,102100000.0
2008-04-16 08:05:00,1.7062,1.7064,1.7062,1.7062,116600000.0
2008-04-16 08:06:00,1.7062,1.7065,1.7062,1.70625,61200000.0
2008-04-16 08:07:00,1.70625,1.7068,1.7057,1.7058,150700000.0
2008-04-16 08:08:00,1.7058,1.7063,1.7058,1.706,195500000.0
2008-04-16 08:09:00,1.706,1.7068,1.706,1.70645,181400000.0
2008-04-16 08:10:00,1.7065,1.7065,1.70595,1.7062,76500000.0
2008-04-16 08:11:00,1.7062,1.70675,1.7062,1.7064,79200000.0
2008-04-16 08:12:00,1.7064,1.7068,1.7061,1.7066,76600000.0
2008-04-16 08:13:00,1.7066,1.7071,1.7064,1.7066,76100000.0
2008-04-16 08:14:00,1.7066,1.70685,1.706,1.7064,99600000.0
2008-04-16 08:15:00,1.7064,1.7066,1.70585,1.7059,66400000.0
2008-04-16 08:16:00,1.7059,1.7065,1.7058,1.70635,59400000.0
2008-04-16 08:17:00,1.70635,1.70635,1.70585,1.706,60600000.0
2008-04-16 08:18:00,1.70605,1.7062,1.7057,1.7062,63900000.0
2008-04-16 08:19:00,1.7062,1.7062,1.7056,1.7058,43300000.0
2008-04-16 08:20:00,1.70575,1.7063,1.70575,1.7063,122300000.0
2008-04-16 08:21:00,1.7063,1.7063,1.70585,1.70615,61400000.0
2008-04-16 08:22:00,1.70615,1.7062,1.7059,1.7059,40300000.0
2008-04-16 08:23:00,1.7059,1.7059,1.70505,1.7051,59000000.0
2008-04-16 08:24:00,1.7051,1.7053,1.705,1.7052,44000000.0
2008-04-16 08:25:00,1.7052,1.70575,1.705,1.7055,79800000.0
2008-04-16 08:26:00,1.70545,1.7062,1.7054,1.706,66300000.0
2008-04-16 08:27:00,1.706,1.7063,1.7055,1.7058,57900000.0
2008-04-16 08:28:00,1.7059,1.7061,1.7057,1.7058,48200000.0
2008-04-16 08:29:00,1.7058,1.7059,1.705,1.7052,108500000.0
2008-04-16 08:30:00,1.7052,1.7054,1.7051,1.7053,21700000.0
2008-04-16 08:31:00,1.7053,1.7054,1.7049,1.70515,32800000.0
2008-04-16 08:32:00,1.70515,1.70555,1.705,1.7052,37800000.0
2008-04-16 08:33:00,1.7053,1.7053,1.7046,1.7049,71900000.0
2008-04-16 08:34:00,1.7049,1.7053,1.70485,1.7053,37500000.0
2008-04-16 08:35:00,1.7053,1.7055,1.705,1.70515,42200000.0
2008-04-16 08:36:00,1.7052,1.7056,1.70465,1.7049,55600000.0
2008-04-16 08:37:00,1.7049,1.7051,1.70465,1.70465,41500000.0
2008-04-16 08:38:00,1.70465,1.7052,1.70465,1.70515,50000000.0
2008-04-16 08:39:00,1.70515,1.70585,1.705,1.7053,47500000.0
2008-04-16 08:40:00,1.7053,1.7057,1.7052,1.7057,32300000.0
2008-04-16 08:41:00,1.7057,1.7059,1.7055,1.7056,32800000.0
2008-04-16 08:42:00,1.7057,1.7058,1.7055,1.7056,39000000.0
2008-04-16 08:43:00,1.7056,1.7056,1.70505,1.7053,28500000.0
2008-04-16 08:44:00,1.7053,1.7056,1.7052,1.7054,19400000.0
2008-04-16 08:45:00,1.7054,1.7059,1.70535,1.7057,53400000.0
2008-04-16 08:46:00,1.7057,1.7062,1.7057,1.706,104200000.0
2008-04-16 08:47:00,1.706,1.70605,1.70535,1.7054,112300000.0
2008-04-16 08:48:00,1.7055,1.7057,1.7053,1.7054,82800000.0
2008-04-16 08:49:00,1.7055,1.7057,1.7051,1.7057,146500000.0
2008-04-16 08:50:00,1.7057,1.70605,1.7056,1.706,96700000.0
2008-04-16 08:51:00,1.7062,1.7064,1.7058,1.7063,115700000.0
2008-04-16 08:52:00,1.7063,1.7064,1.7054,1.7055,183800000.0
2008-04-16 08:53:00,1.7055,1.70605,1.7054,1.70585,93200000.0
2008-04-16 08:54:00,1.70585,1.7065,1.7058,1.7061,134000000.0
2008-04-16 08:55:00,1.706,1.7062,1.70575,1.7061,87600000.0
2008-04-16 08:56:00,1.7061,1.7062,1.7056,1.7058,50100000.0
2008-04-16 08:57:00,1.7058,1.706,1.7053,1.70535,93900000.0
2008-04-16 08:58:00,1.70545,1.7055,1.7047,1.70495,209200000.0
2008-04-16 08:59:00,1.70495,1.7053,1.7048,1.7048,103100000.0
2008-04-16 09:00:00,1.7048,1.7051,1.7044,1.7049,48100000.0
2008-04-16 09:01:00,1.7049,1.70535,1.7049,1.70515,41700000.0
2008-04-16 09:02:00,1.70515,1.7056,1.705,1.7055,57700000.0
2008-04-16 09:03:00,1.7055,1.70565,1.7049,1.705,49800000.0
2008-04-16 09:04:00,1.70505,1.7053,1.7047,1.7048,65300000.0
2008-04-16 09:05:00,1.7048,1.7049,1.7045,1.7047,61500000.0
2008-04-16 09:06:00,1.7047,1.70485,1.7037,1.7041,70900000.0
2008-04-16 09:07:00,1.7041,1.7046,1.7039,1.7039,68200000.0
2008-04-16 09:08:00,1.7039,1.7046,1.70375,1.7045,87900000.0
2008-04-16 09:09:00,1.7045,1.7048,1.70425,1.7044,48200000.0
2008-04-16 09:10:00,1.7044,1.7047,1.7042,1.7042,29200000.0
2008-04-16 09:11:00,1.7042,1.7046,1.70395,1.7043,65800000.0
2008-04-16 09:12:00,1.7044,1.7045,1.7036,1.7036,66300000.0
2008-04-16 09:13:00,1.7036,1.70455,1.7034,1.7045,37100000.0
2008-04-16 09:14:00,1.7045,1.7047,1.704,1.7047,46700000.0
2008-04-16 09:15:00,1.7047,1.705,1.7046,1.7048,40800000.0
2008-04-16 09:16:00,1.7048,1.70545,1.7048,1.705,33100000.0
2008-04-16 09:17:00,1.705,1.7056,1.705,1.7052,52200000.0
2008-04-16 09:18:00,1.7052,1.70525,1.70435,1.7048,51100000.0
2008-04-16 09:19:00,1.7048,1.7053,1.7045,1.70495,59700000.0
2008-04-16 09:20:00,1.705,1.7052,1.7045,1.7052,74800000.0
2008-04-16 09:21:00,1.7052,1.70525,1.7049,1.7052,51300000.0
2008-04-16 09:22:00,1.7051,1.7051,1.70475,1.705,45900000.0
2008-04-16 09:23:00,1.705,1.705,1.70455,1.7046,49200000.0
2008-04-16 09:24:00,1.70465,1.70465,1.7045,1.7046,23500000.0
2008-04-16 09:25:00,1.7046,1.70465,1.7044,1.7045,40500000.0
2008-04-16 09:26:00,1.7045,1.7045,1.704,1.70425,41100000.0
2008-04-16 09:27:00,1.70425,1.70455,1.70395,1.7044,108400000.0
2008-04-16 09:28:00,1.70445,1.70475,1.7041,1.70475,31600000.0
2008-04-16 09:29:00,1.70475,1.7048,1.7041,1.7041,58300000.0
2008-04-16 09:30:00,1.7041,1.7051,1.704,1.7051,40700000.0
2008-04-16 09:31:00,1.7051,1.7054,1.7051,1.7051,48400000.0
2008-04-16 09:32:00,1.7051,1.7053,1.7049,1.705,21800000.0
2008-04-16 09:33:00,1.705,1.70515,1.7044,1.7049,36400000.0
2008-04-16 09:34:00,1.7049,1.705,1.7041,1.7041,45300000.0
2008-04-16 09:35:00,1.7041,1.7043,1.7039,1.7043,43400000.0
2008-04-16 09:36:00,1.7043,1.7046,1.70395,1.70415,36500000.0
2008-04-16 09:37:00,1.70415,1.70455,1.7041,1.70425,27000000.0
2008-04-16 09:38:00,1.7042,1.70485,1.7041,1.7048,46700000.0
2008-04-16 09:39:00,1.7048,1.7048,1.70415,1.7042,65200000.0
2008-04-16 09:40:00,1.7044,1.7045,1.7041,1.7043,42600000.0
2008-04-16 09:41:00,1.7043,1.70475,1.7043,1.7045,35600000.0
2008-04-16 09:42:00,1.7045,1.705,1.7045,1.7046,22900000.0
2008-04-16 09:43:00,1.7046,1.7052,1.7046,1.705,50500000.0
2008-04-16 09:44:00,1.7049,1.7049,1.7043,1.7045,49000000.0
2008-04-16 09:45:00,1.7045,1.7048,1.70415,1.7042,40600000.0
2008-04-16 09:46:00,1.7042,1.7046,1.704,1.7046,48400000.0
2008-04-16 09:47:00,1.7046,1.7047,1.7043,1.7045,36200000.0
2008-04-16 09:48:00,1.7045,1.7046,1.70415,1.7044,40600000.0
2008-04-16 09:49:00,1.7044,1.7046,1.7044,1.7044,23600000.0
2008-04-16 09:50:00,1.7044,1.7051,1.7044,1.7049,183500000.0
2008-04-16 09:51:00,1.7049,1.705,1.70455,1.70455,133800000.0
2008-04-16 09:52:00,1.70455,1.7047,1.70425,1.70455,163400000.0
2008-04-16 09:53:00,1.70455,1.705,1.7044,1.7046,28400000.0
2008-04-16 09:54:00,1.7046,1.7052,1.7042,1.70485,56200000.0
2008-04-16 09:55:00,1.7049,1.70495,1.70465,1.70465,59900000.0
2008-04-16 09:56:00,1.70465,1.70505,1.7044,1.70475,36300000.0
2008-04-16 09:57:00,1.70475,1.7052,1.7047,1.7049,32400000.0
2008-04-16 09:58:00,1.7049,1.705,1.70475,1.705,28100000.0
2008-04-16 09:59:00,1.7049,1.7056,1.7049,1.7056,42600000.0
2008-04-16 10:00:00,1.7056,1.7059,1.7051,1.7051,50500000.0
2008-04-16 10:01:00,1.7051,1.7055,1.7049,1.70495,46600000.0
2008-04-16 10:02:00,1.70495,1.70535,1.70495,1.7053,23100000.0
2008-04-16 10:03:00,1.7052,1.7057,1.7052,1.7055,36600000.0
2008-04-16 10:04:00,1.7055,1.7057,1.7053,1.7053,23700000.0
2008-04-16 10:05:00,1.7053,1.7054,1.7047,1.70475,32400000.0
2008-04-16 10:06:00,1.70475,1.7051,1.70445,1.70505,47000000.0
2008-04-16 10:07:00,1.70505,1.70505,1.7047,1.70475,18900000.0
2008-04-16 10:08:00,1.70475,1.7051,1.70435,1.7047,50400000.0
2008-04-16 10:09:00,1.7047,1.7049,1.7045,1.70475,42200000.0
2008-04-16 10:10:00,1.7047,1.70495,1.7045,1.7046,35300000.0
2008-04-16 10:11:00,1.70445,1.7046,1.7043,1.7044,44900000.0
2008-04-16 10:12:00,1.70445,1.7049,1.70405,1.7045,48800000.0
2008-04-16 10:13:00,1.7046,1.7047,1.7041,1.7044,35100000.0
2008-04-16 10:14:00,1.7044,1.7048,1.7044,1.7046,15100000.0
2008-04-16 10:15:00,1.7046,1.70475,1.70445,1.70475,46400000.0
2008-04-16 10:16:00,1.70465,1.7047,1.70445,1.7047,24500000.0
2008-04-16 10:17:00,1.7047,1.7049,1.7046,1.70475,24400000.0
2008-04-16 10:18:00,1.70475,1.705,1.7043,1.7043,36000000.0
2008-04-16 10:19:00,1.7043,1.7044,1.7042,1.70425,19700000.0
2008-04-16 10:20:00,1.70425,1.7046,1.70405,1.70435,25200000.0
2008-04-16 10:21:00,1.70435,1.7048,1.70425,1.7044,40300000.0
2008-04-16 10:22:00,1.7044,1.7044,1.7041,1.7043,28200000.0
2008-04-16 10:23:00,1.7043,1.70435,1.7041,1.7041,28400000.0
2008-04-16 10:24:00,1.7041,1.7046,1.7041,1.7044,33400000.0
2008-04-16 10:25:00,1.7044,1.7046,1.704,1.704,41400000.0
2008-04-16 10:26:00,1.704,1.70435,1.704,1.7042,26100000.0
2008-04-16 10:27:00,1.7042,1.7047,1.7041,1.7044,38500000.0
2008-04-16 10:28:00,1.7044,1.705,1.70435,1.70465,27600000.0
2008-04-16 10:29:00,1.70465,1.7047,1.7044,1.7044,18200000.0
2008-04-16 10:30:00,1.7044,1.7048,1.7043,1.7045,54400000.0
2008-04-16 10:31:00,1.7045,1.70465,1.7044,1.70445,23200000.0
2008-04-16 10:32:00,1.70445,1.70465,1.70385,1.704,79900000.0
2008-04-16 10:33:00,1.704,1.7042,1.70385,1.70405,83100000.0
2008-04-16 10:34:00,1.70405,1.7042,1.70405,1.7041,36100000.0
2008-04-16 10:35:00,1.7041,1.7043,1.7041,1.70415,20700000.0
2008-04-16 10:36:00,1.70415,1.7043,1.7041,1.7042,15500000.0
2008-04-16 10:37:00,1.7042,1.7043,1.7041,1.7043,11400000.0
2008-04-16 10:38:00,1.7043,1.7043,1.7042,1.7042,10400000.0
2008-04-16 10:39:00,1.70415,1.70425,1.7039,1.70415,39400000.0
2008-04-16 10:40:00,1.70415,1.7045,1.7039,1.7039,35400000.0
2008-04-16 10:41:00,1.7039,1.70405,1.7037,1.7037,49800000.0
2008-04-16 10:42:00,1.7037,1.7039,1.7036,1.70375,30000000.0
2008-04-16 10:43:00,1.7037,1.7038,1.7034,1.7034,40600000.0
2008-04-16 10:44:00,1.7034,1.7039,1.7034,1.7036,49700000.0
2008-04-16 10:45:00,1.7036,1.7037,1.70345,1.7037,28700000.0
2008-04-16 10:46:00,1.7037,1.7039,1.70345,1.70385,22800000.0
2008-04-16 10:47:00,1.70385,1.704,1.7036,1.70375,39600000.0
2008-04-16 10:48:00,1.7038,1.7042,1.7035,1.7039,34300000.0
2008-04-16 10:49:00,1.7039,1.7043,1.7036,1.7041,53700000.0
2008-04-16 10:50:00,1.7041,1.70415,1.70365,1.70405,62200000.0
2008-04-16 10:51:00,1.704,1.70435,1.704,1.7041,48100000.0
2008-04-16 10:52:00,1.7041,1.7046,1.7041,1.7046,52300000.0
2008-04-16 10:53:00,1.7046,1.7053,1.70455,1.7049,54800000.0
2008-04-16 10:54:00,1.705,1.7052,1.7048,1.7051,46900000.0
2008-04-16 10:55:00,1.705,1.7057,1.70475,1.7057,47500000.0
2008-04-16 10:56:00,1.7057,1.7057,1.70485,1.7049,67900000.0
2008-04-16 10:57:00,1.7049,1.7051,1.70475,1.7051,30300000.0
2008-04-16 10:58:00,1.7051,1.70585,1.705,1.70545,60700000.0
2008-04-16 10:59:00,1.7055,1.7056,1.7051,1.7053,58100000.0
2008-04-16 11:00:00,1.7053,1.7079,1.7052,1.7079,156700000.0
2008-04-16 11:01:00,1.7079,1.7081,1.70685,1.7081,93400000.0
2008-04-16 11:02:00,1.7082,1.70875,1.70775,1.70805,99500000.0
2008-04-16 11:03:00,1.70805,1.70825,1.7071,1.7071,165500000.0
2008-04-16 11:04:00,1.7073,1.7077,1.70705,1.7077,70300000.0
2008-04-16 11:05:00,1.7077,1.70825,1.7077,1.7082,65100000.0
2008-04-16 11:06:00,1.7082,1.70895,1.7078,1.70865,142200000.0
2008-04-16 11:07:00,1.70865,1.70865,1.70815,1.7084,74000000.0
2008-04-16 11:08:00,1.7084,1.7087,1.7082,1.7085,54500000.0
2008-04-16 11:09:00,1.7087,1.7095,1.7083,1.709,85900000.0
2008-04-16 11:10:00,1.709,1.7098,1.709,1.70925,66800000.0
2008-04-16 11:11:00,1.7093,1.71,1.7093,1.7097,97200000.0
2008-04-16 11:12:00,1.7097,1.7102,1.7094,1.7099,64400000.0
2008-04-16 11:13:00,1.71,1.71,1.7094,1.7094,28500000.0
2008-04-16 11:14:00,1.7094,1.7098,1.7093,1.7093,71400000.0
2008-04-16 11:15:00,1.7093,1.7096,1.70885,1.7094,85600000.0
2008-04-16 11:16:00,1.7094,1.7097,1.7092,1.7096,55100000.0
2008-04-16 11:17:00,1.70955,1.70965,1.7091,1.7093,61000000.0
2008-04-16 11:18:00,1.7092,1.7098,1.7091,1.70945,100700000.0
2008-04-16 11:19:00,1.7094,1.7098,1.70865,1.7087,67100000.0
2008-04-16 11:20:00,1.7087,1.7092,1.7084,1.7089,79000000.0
2008-04-16 11:21:00,1.7089,1.7092,1.7088,1.7089,55700000.0
2008-04-16 11:22:00,1.7089,1.7091,1.7086,1.709,51400000.0
2008-04-16 11:23:00,1.7089,1.7094,1.7089,1.70915,76600000.0
2008-04-16 11:24:00,1.70915,1.7105,1.70905,1.7092,79500000.0
2008-04-16 11:25:00,1.7092,1.7099,1.70915,1.7095,62300000.0
2008-04-16 11:26:00,1.7094,1.7099,1.7093,1.7098,56500000.0
2008-04-16 11:27:00,1.70975,1.7103,1.7093,1.70975,73400000.0
2008-04-16 11:28:00,1.70975,1.7101,1.70965,1.7098,48600000.0
2008-04-16 11:29:00,1.7098,1.71025,1.7096,1.7097,61400000.0
2008-04-16 11:30:00,1.7097,1.7098,1.7093,1.7098,47800000.0
2008-04-16 11:31:00,1.7098,1.71035,1.70965,1.70965,47800000.0
2008-04-16 11:32:00,1.70965,1.71065,1.7096,1.7103,60100000.0
2008-04-16 11:33:00,1.7105,1.7106,1.71015,1.7104,59600000.0
2008-04-16 11:34:00,1.71045,1.7117,1.7104,1.7111,62600000.0
2008-04-16 11:35:00,1.7111,1.7119,1.711,1.71145,65200000.0
2008-04-16 11:36:00,1.71145,1.7123,1.7113,1.7113,70600000.0
2008-04-16 11:37:00,1.7114,1.7122,1.7111,1.7114,58500000.0
2008-04-16 11:38:00,1.7116,1.7118,1.7108,1.7108,66200000.0
2008-04-16 11:39:00,1.7108,1.7115,1.7107,1.7113,50700000.0
2008-04-16 11:40:00,1.7112,1.7119,1.7111,1.7114,52600000.0
2008-04-16 11:41:00,1.7115,1.7122,1.7107,1.7108,64900000.0
2008-04-16 11:42:00,1.7108,1.7111,1.7101,1.7101,86700000.0
2008-04-16 11:43:00,1.7101,1.7106,1.7098,1.7105,82400000.0
2008-04-16 11:44:00,1.7102,1.7113,1.7102,1.711,59100000.0
2008-04-16 11:45:00,1.711,1.7114,1.7106,1.7111,56300000.0
2008-04-16 11:46:00,1.7111,1.7115,1.71105,1.71105,63400000.0
2008-04-16 11:47:00,1.71095,1.7114,1.7108,1.7113,57700000.0
2008-04-16 11:48:00,1.7115,1.7115,1.7097,1.7104,62100000.0
2008-04-16 11:49:00,1.7105,1.7111,1.71035,1.7106,67000000.0
2008-04-16 11:50:00,1.7106,1.7112,1.71015,1.7104,65800000.0
2008-04-16 11:51:00,1.7104,1.7113,1.7102,1.7108,66400000.0
2008-04-16 11:52:00,1.7108,1.7108,1.7096,1.7099,56900000.0
2008-04-16 11:53:00,1.70985,1.7101,1.70925,1.70955,58600000.0
2008-04-16 11:54:00,1.70955,1.7104,1.709,1.70995,98100000.0
2008-04-16 11:55:00,1.7099,1.71005,1.70915,1.71,67000000.0
2008-04-16 11:56:00,1.70995,1.7104,1.70945,1.7095,83100000.0
2008-04-16 11:57:00,1.7096,1.70975,1.7091,1.70945,66100000.0
2008-04-16 11:58:00,1.70935,1.7096,1.7091,1.70925,43900000.0
2008-04-16 11:59:00,1.70925,1.7096,1.70895,1.7094,49200000.0
2008-04-16 12:00:00,1.70945,1.71,1.70945,1.71,47800000.0
2008-04-16 12:01:00,1.70985,1.7102,1.7096,1.7101,57100000.0
2008-04-16 12:02:00,1.7101,1.7103,1.7099,1.7101,38000000.0
2008-04-16 12:03:00,1.7101,1.7101,1.7098,1.7098,38800000.0
2008-04-16 12:04:00,1.7098,1.71025,1.7096,1.7101,53200000.0
2008-04-16 12:05:00,1.7101,1.7105,1.70975,1.71,47100000.0
2008-04-16 12:06:00,1.71,1.7104,1.7097,1.70975,42900000.0
2008-04-16 12:07:00,1.70975,1.7101,1.70925,1.70985,42200000.0
2008-04-16 12:08:00,1.70985,1.71,1.70945,1.71,49300000.0
2008-04-16 12:09:00,1.71,1.7114,1.71,1.7111,63200000.0
2008-04-16 12:10:00,1.71105,1.7113,1.7098,1.7098,55300000.0
2008-04-16 12:11:00,1.7098,1.7098,1.70935,1.70945,49900000.0
2008-04-16 12:12:00,1.7095,1.7101,1.70935,1.70985,48600000.0
2008-04-16 12:13:00,1.70985,1.7104,1.7094,1.7094,39000000.0
2008-04-16 12:14:00,1.7094,1.7097,1.70925,1.70945,37800000.0
2008-04-16 12:15:00,1.70945,1.7097,1.70925,1.7097,32800000.0
2008-04-16 12:16:00,1.7097,1.70985,1.70955,1.7097,31900000.0
2008-04-16 12:17:00,1.7097,1.7098,1.7096,1.7097,24200000.0
2008-04-16 12:18:00,1.7097,1.7099,1.7092,1.7098,33500000.0
2008-04-16 12:19:00,1.7098,1.7098,1.7086,1.70885,75900000.0
2008-04-16 12:20:00,1.70885,1.7092,1.7085,1.7092,41900000.0
2008-04-16 12:21:00,1.7092,1.7093,1.70895,1.7091,43100000.0
2008-04-16 12:22:00,1.7092,1.7095,1.7091,1.7093,30400000.0
2008-04-16 12:23:00,1.7093,1.7094,1.70905,1.7093,29300000.0
2008-04-16 12:24:00,1.7093,1.7099,1.709,1.7091,81400000.0
2008-04-16 12:25:00,1.70915,1.7097,1.70915,1.7097,52500000.0
2008-04-16 12:26:00,1.7097,1.7103,1.7095,1.7101,35300000.0
2008-04-16 12:27:00,1.7101,1.7107,1.71005,1.7103,46100000.0
2008-04-16 12:28:00,1.7103,1.711,1.70985,1.71035,53300000.0
2008-04-16 12:29:00,1.7103,1.7108,1.70985,1.7106,53500000.0
2008-04-16 12:30:00,1.7106,1.71105,1.7105,1.7107,35400000.0
2008-04-16 12:31:00,1.7107,1.7109,1.7104,1.71085,41500000.0
2008-04-16 12:32:00,1.71085,1.71105,1.7105,1.711,30800000.0
2008-04-16 12:33:00,1.71105,1.7111,1.71055,1.7109,21800000.0
2008-04-16 12:34:00,1.7107,1.71135,1.7107,1.7113,39600000.0
2008-04-16 12:35:00,1.7113,1.7113,1.71075,1.7112,49200000.0
2008-04-16 12:36:00,1.7112,1.7112,1.7107,1.7108,54100000.0
2008-04-16 12:37:00,1.7108,1.7114,1.71065,1.711,30400000.0
2008-04-16 12:38:00,1.711,1.71125,1.7107,1.7109,33400000.0
2008-04-16 12:39:00,1.711,1.7115,1.71075,1.7109,38600000.0
2008-04-16 12:40:00,1.7109,1.7111,1.7108,1.7108,26500000.0
2008-04-16 12:41:00,1.7108,1.7109,1.7105,1.7106,36600000.0
2008-04-16 12:42:00,1.7106,1.7108,1.7102,1.7103,21300000.0
2008-04-16 12:43:00,1.71025,1.7108,1.7101,1.7107,39900000.0
2008-04-16 12:44:00,1.7107,1.711,1.71055,1.7106,19000000.0
2008-04-16 12:45:00,1.7105,1.7106,1.71,1.71025,42000000.0
2008-04-16 12:46:00,1.71035,1.71055,1.70995,1.70995,44200000.0
2008-04-16 12:47:00,1.70995,1.7107,1.7098,1.7104,41400000.0
2008-04-16 12:48:00,1.7104,1.7105,1.7096,1.7097,49600000.0
2008-04-16 12:49:00,1.7097,1.7098,1.7097,1.7097,14600000.0
2008-04-16 12:50:00,1.7097,1.70985,1.7096,1.7097,16700000.0
2008-04-16 12:51:00,1.7097,1.7103,1.7097,1.7098,17200000.0
2008-04-16 12:52:00,1.7098,1.7099,1.70965,1.70985,19500000.0
2008-04-16 12:53:00,1.71005,1.7102,1.70975,1.7098,21900000.0
2008-04-16 12:54:00,1.7098,1.7101,1.7098,1.7101,20800000.0
2008-04-16 12:55:00,1.7101,1.7102,1.70895,1.70945,44500000.0
2008-04-16 12:56:00,1.7094,1.7096,1.7092,1.70935,37300000.0
2008-04-16 12:57:00,1.7094,1.7104,1.7093,1.7101,43400000.0
2008-04-16 12:58:00,1.7101,1.7104,1.7097,1.7098,21200000.0
2008-04-16 12:59:00,1.7098,1.7099,1.70865,1.70865,35100000.0
2008-04-16 13:00:00,1.70865,1.7091,1.70865,1.7087,23800000.0
2008-04-16 13:01:00,1.7087,1.7091,1.70845,1.7088,77200000.0
2008-04-16 13:02:00,1.7088,1.709,1.7082,1.7083,42400000.0
2008-04-16 13:03:00,1.7083,1.70875,1.7078,1.7079,48400000.0
2008-04-16 13:04:00,1.708,1.70825,1.7072,1.7072,41700000.0
2008-04-16 13:05:00,1.7072,1.7079,1.7072,1.7079,31800000.0
2008-04-16 13:06:00,1.7079,1.7083,1.7078,1.7083,28700000.0
2008-04-16 13:07:00,1.7083,1.7085,1.7081,1.70835,80800000.0
2008-04-16 13:08:00,1.7084,1.7085,1.7081,1.7083,46100000.0
2008-04-16 13:09:00,1.7083,1.7086,1.70765,1.7078,52900000.0
2008-04-16 13:10:00,1.7078,1.7084,1.70765,1.7081,35800000.0
2008-04-16 13:11:00,1.7082,1.7082,1.7079,1.7082,20000000.0
2008-04-16 13:12:00,1.7082,1.7082,1.70785,1.7079,17300000.0
2008-04-16 13:13:00,1.7079,1.7083,1.7079,1.7083,19700000.0
2008-04-16 13:14:00,1.7083,1.7084,1.7081,1.7081,43400000.0
2008-04-16 13:15:00,1.7081,1.7082,1.7073,1.70735,27100000.0
2008-04-16 13:16:00,1.70735,1.7077,1.7073,1.7074,18700000.0
2008-04-16 13:17:00,1.7074,1.7077,1.707,1.7073,37400000.0
2008-04-16 13:18:00,1.7073,1.70745,1.7069,1.7073,43300000.0
2008-04-16 13:19:00,1.7073,1.7076,1.7067,1.70705,47100000.0
2008-04-16 13:20:00,1.70705,1.70725,1.7066,1.70725,43300000.0
2008-04-16 13:21:00,1.70725,1.7077,1.70705,1.7076,36000000.0
2008-04-16 13:22:00,1.7076,1.7076,1.7066,1.707,46400000.0
2008-04-16 13:23:00,1.707,1.70725,1.7068,1.70705,43100000.0
2008-04-16 13:24:00,1.70715,1.70725,1.7066,1.70685,50500000.0
2008-04-16 13:25:00,1.70685,1.70775,1.7066,1.7074,63900000.0
2008-04-16 13:26:00,1.7074,1.7076,1.70705,1.70705,48400000.0
2008-04-16 13:27:00,1.70705,1.7076,1.7069,1.7075,35400000.0
2008-04-16 13:28:00,1.7075,1.70805,1.7075,1.708,51400000.0
2008-04-16 13:29:00,1.708,1.70835,1.7079,1.7083,27400000.0
2008-04-16 13:30:00,1.7083,1.70835,1.7079,1.7082,37200000.0
2008-04-16 13:31:00,1.7082,1.7083,1.7079,1.7079,29100000.0
2008-04-16 13:32:00,1.7079,1.708,1.70755,1.7076,19500000.0
2008-04-16 13:33:00,1.70765,1.708,1.7073,1.7073,31500000.0
2008-04-16 13:34:00,1.7073,1.7084,1.7072,1.7083,63300000.0
2008-04-16 13:35:00,1.7083,1.70865,1.7079,1.70815,62400000.0
2008-04-16 13:36:00,1.70815,1.7087,1.7081,1.70855,53600000.0
2008-04-16 13:37:00,1.70855,1.7091,1.70845,1.70885,36700000.0
2008-04-16 13:38:00,1.70885,1.709,1.70855,1.70875,24500000.0
2008-04-16 13:39:00,1.7088,1.7089,1.70835,1.7087,30000000.0
2008-04-16 13:40:00,1.7087,1.7089,1.708,1.7082,49000000.0
2008-04-16 13:41:00,1.7082,1.7089,1.708,1.7083,39600000.0
2008-04-16 13:42:00,1.7083,1.7085,1.708,1.7081,42100000.0
2008-04-16 13:43:00,1.7081,1.7082,1.7075,1.7077,44400000.0
2008-04-16 13:44:00,1.7077,1.7082,1.70755,1.7077,43700000.0
2008-04-16 13:45:00,1.7077,1.7079,1.7072,1.7079,57500000.0
2008-04-16 13:46:00,1.7079,1.708,1.70755,1.7078,27800000.0
2008-04-16 13:47:00,1.7078,1.7079,1.7077,1.7078,20300000.0
2008-04-16 13:48:00,1.7078,1.7082,1.7078,1.7079,24100000.0
2008-04-16 13:49:00,1.7079,1.7082,1.70785,1.708,19300000.0
2008-04-16 13:50:00,1.708,1.7084,1.7079,1.70805,24100000.0
2008-04-16 13:51:00,1.70805,1.7083,1.708,1.7083,21900000.0
2008-04-16 13:52:00,1.7083,1.7085,1.7082,1.7082,21500000.0
2008-04-16 13:53:00,1.7082,1.7084,1.7081,1.7083,18400000.0
2008-04-16 13:54:00,1.7083,1.709,1.7083,1.7089,39000000.0
2008-04-16 13:55:00,1.7089,1.7094,1.7088,1.7092,42800000.0
2008-04-16 13:56:00,1.7092,1.7093,1.7089,1.7091,27400000.0
2008-04-16 13:57:00,1.7091,1.7094,1.7087,1.7091,18400000.0
2008-04-16 13:58:00,1.7091,1.7093,1.709,1.7092,13200000.0
2008-04-16 13:59:00,1.7092,1.7093,1.7088,1.7088,15400000.0
2008-04-16 14:00:00,1.7088,1.709,1.7086,1.7086,13400000.0
2008-04-16 14:01:00,1.7086,1.7086,1.7082,1.70835,30600000.0
2008-04-16 14:02:00,1.70835,1.7092,1.70835,1.7087,20900000.0
2008-04-16 14:03:00,1.7087,1.709,1.7087,1.7088,11600000.0
2008-04-16 14:04:00,1.7088,1.7092,1.7087,1.7089,36000000.0
2008-04-16 14:05:00,1.7089,1.70905,1.7086,1.7088,19000000.0
2008-04-16 14:06:00,1.7088,1.7092,1.7086,1.7088,48000000.0
2008-04-16 14:07:00,1.7088,1.7089,1.708,1.7081,45400000.0
2008-04-16 14:08:00,1.7081,1.70845,1.70725,1.7073,30700000.0
2008-04-16 14:09:00,1.7073,1.70815,1.7072,1.7079,50600000.0
2008-04-16 14:10:00,1.708,1.70865,1.7076,1.7077,57000000.0
2008-04-16 14:11:00,1.70775,1.70805,1.7075,1.70775,35400000.0
2008-04-16 14:12:00,1.7077,1.7077,1.70675,1.70675,95900000.0
2008-04-16 14:13:00,1.7068,1.70745,1.70665,1.70685,37500000.0
2008-04-16 14:14:00,1.70685,1.70725,1.70655,1.70665,47900000.0
2008-04-16 14:15:00,1.70665,1.70705,1.70605,1.7069,46200000.0
2008-04-16 14:16:00,1.7069,1.70705,1.70655,1.70685,54600000.0
2008-04-16 14:17:00,1.7068,1.707,1.7064,1.70655,51400000.0
2008-04-16 14:18:00,1.7065,1.707,1.7065,1.7067,56700000.0
2008-04-16 14:19:00,1.7067,1.7069,1.70645,1.7068,40500000.0
2008-04-16 14:20:00,1.7068,1.707,1.7064,1.7068,41000000.0
2008-04-16 14:21:00,1.7068,1.7069,1.7064,1.7068,32000000.0
2008-04-16 14:22:00,1.7068,1.7069,1.70645,1.7066,24700000.0
2008-04-16 14:23:00,1.7066,1.707,1.70645,1.7066,32100000.0
2008-04-16 14:24:00,1.7066,1.7067,1.7063,1.7067,40200000.0
2008-04-16 14:25:00,1.7067,1.707,1.7066,1.7066,21100000.0
2008-04-16 14:26:00,1.7066,1.7066,1.7062,1.7064,30400000.0
2008-04-16 14:27:00,1.7064,1.7065,1.7063,1.7063,11300000.0
2008-04-16 14:28:00,1.7063,1.7066,1.7063,1.7066,24700000.0
2008-04-16 14:29:00,1.7066,1.7066,1.7061,1.7061,42700000.0
2008-04-16 14:30:00,1.7061,1.7082,1.7061,1.7082,77800000.0
2008-04-16 14:31:00,1.7082,1.7083,1.7073,1.7078,95800000.0
2008-04-16 14:32:00,1.7078,1.7087,1.70755,1.7085,41200000.0
2008-04-16 14:33:00,1.7085,1.7085,1.7078,1.708,42600000.0
2008-04-16 14:34:00,1.708,1.7086,1.708,1.7082,44700000.0
2008-04-16 14:35:00,1.7082,1.7085,1.7079,1.7083,38800000.0
2008-04-16 14:36:00,1.7083,1.7084,1.7075,1.7076,53900000.0
2008-04-16 14:37:00,1.7076,1.7083,1.7062,1.7063,50700000.0
2008-04-16 14:38:00,1.7062,1.7077,1.7062,1.7069,52500000.0
2008-04-16 14:39:00,1.7069,1.7071,1.70635,1.7068,55400000.0
2008-04-16 14:40:00,1.7068,1.7069,1.7062,1.7067,63200000.0
2008-04-16 14:41:00,1.7067,1.7069,1.7061,1.7064,100000000.0
2008-04-16 14:42:00,1.7064,1.70645,1.7055,1.7056,59900000.0
2008-04-16 14:43:00,1.7056,1.70595,1.70525,1.70555,60800000.0
2008-04-16 14:44:00,1.70555,1.7057,1.70415,1.70415,66300000.0
2008-04-16 14:45:00,1.7043,1.70485,1.70355,1.7036,55500000.0
2008-04-16 14:46:00,1.7037,1.7041,1.7029,1.7039,57500000.0
2008-04-16 14:47:00,1.704,1.7041,1.7031,1.70315,59500000.0
2008-04-16 14:48:00,1.70315,1.70325,1.701,1.7026,77000000.0
2008-04-16 14:49:00,1.7026,1.70275,1.7023,1.7026,46700000.0
2008-04-16 14:50:00,1.7026,1.7031,1.70235,1.7027,48100000.0
2008-04-16 14:51:00,1.7027,1.703,1.7022,1.7023,53800000.0
2008-04-16 14:52:00,1.7023,1.7023,1.70145,1.7015,53200000.0
2008-04-16 14:53:00,1.7015,1.7023,1.7014,1.7021,61900000.0
2008-04-16 14:54:00,1.7021,1.7022,1.70125,1.7015,61800000.0
2008-04-16 14:55:00,1.7015,1.7021,1.70125,1.70125,57900000.0
2008-04-16 14:56:00,1.7014,1.7016,1.7004,1.7014,65900000.0
2008-04-16 14:57:00,1.7014,1.7016,1.7009,1.7013,41200000.0
2008-04-16 14:58:00,1.7013,1.7014,1.7006,1.7007,41000000.0
2008-04-16 14:59:00,1.7006,1.7013,1.7005,1.70125,49500000.0
2008-04-16 15:00:00,1.70125,1.7015,1.7009,1.7012,59400000.0
2008-04-16 15:01:00,1.7011,1.7015,1.701,1.70125,37700000.0
2008-04-16 15:02:00,1.70125,1.7015,1.7011,1.7014,40700000.0
2008-04-16 15:03:00,1.7014,1.7018,1.70095,1.70105,47100000.0
2008-04-16 15:04:00,1.7011,1.7019,1.70075,1.7018,45700000.0
2008-04-16 15:05:00,1.7018,1.7021,1.70085,1.70105,55400000.0
2008-04-16 15:06:00,1.70105,1.70135,1.7007,1.7011,51000000.0
2008-04-16 15:07:00,1.70105,1.7015,1.7009,1.701,47100000.0
2008-04-16 15:08:00,1.701,1.7013,1.7007,1.7013,33500000.0
2008-04-16 15:09:00,1.7013,1.702,1.7013,1.7017,30500000.0
2008-04-16 15:10:00,1.7017,1.70215,1.7015,1.7015,45800000.0
2008-04-16 15:11:00,1.70155,1.7019,1.7015,1.7018,66200000.0
2008-04-16 15:12:00,1.7018,1.7018,1.70095,1.70105,68900000.0
2008-04-16 15:13:00,1.7011,1.7015,1.7009,1.7009,79600000.0
2008-04-16 15:14:00,1.7009,1.7013,1.70035,1.70035,95500000.0
2008-04-16 15:15:00,1.7005,1.7006,1.69965,1.7,84300000.0
2008-04-16 15:16:00,1.70005,1.7013,1.6999,1.7003,68500000.0
2008-04-16 15:17:00,1.7003,1.7007,1.7001,1.7004,29000000.0
2008-04-16 15:18:00,1.7004,1.7011,1.7004,1.701,33800000.0
2008-04-16 15:19:00,1.701,1.7011,1.7007,1.7008,35500000.0
2008-04-16 15:20:00,1.7008,1.7008,1.6999,1.6999,27600000.0
2008-04-16 15:21:00,1.6998,1.7002,1.6997,1.7001,59900000.0
2008-04-16 15:22:00,1.7001,1.7003,1.7,1.70005,19000000.0
2008-04-16 15:23:00,1.70005,1.7002,1.6998,1.6999,50900000.0
2008-04-16 15:24:00,1.6999,1.7003,1.6999,1.7001,28200000.0
2008-04-16 15:25:00,1.7001,1.7003,1.6998,1.6998,51300000.0
2008-04-16 15:26:00,1.6998,1.70035,1.6998,1.70005,49000000.0
2008-04-16 15:27:00,1.70005,1.70025,1.6998,1.69995,40400000.0
2008-04-16 15:28:00,1.69995,1.7002,1.6997,1.69995,38400000.0
2008-04-16 15:29:00,1.69995,1.7001,1.69965,1.6999,40000000.0
2008-04-16 15:30:00,1.6999,1.7001,1.6997,1.69995,33100000.0
2008-04-16 15:31:00,1.69995,1.70015,1.69975,1.70005,20000000.0
2008-04-16 15:32:00,1.70005,1.7003,1.6998,1.70005,31300000.0
2008-04-16 15:33:00,1.70005,1.7001,1.6998,1.7001,24000000.0
2008-04-16 15:34:00,1.7001,1.7002,1.6997,1.69975,34800000.0
2008-04-16 15:35:00,1.69975,1.7003,1.6997,1.70025,56000000.0
2008-04-16 15:36:00,1.70035,1.70065,1.70005,1.7006,45900000.0
2008-04-16 15:37:00,1.7006,1.70115,1.7006,1.70095,41100000.0
2008-04-16 15:38:00,1.70095,1.70095,1.70005,1.7002,51900000.0
2008-04-16 15:39:00,1.7002,1.7014,1.7002,1.70095,43300000.0
2008-04-16 15:40:00,1.70095,1.70195,1.7008,1.70175,43300000.0
2008-04-16 15:41:00,1.70165,1.7017,1.70115,1.7014,52700000.0
2008-04-16 15:42:00,1.7014,1.7016,1.701,1.70105,46100000.0
2008-04-16 15:43:00,1.70105,1.7014,1.70095,1.7012,28700000.0
2008-04-16 15:44:00,1.7012,1.7017,1.70105,1.7012,53000000.0
2008-04-16 15:45:00,1.7013,1.7015,1.7011,1.7014,43100000.0
2008-04-16 15:46:00,1.7015,1.70155,1.701,1.7013,43500000.0
2008-04-16 15:47:00,1.70125,1.7015,1.7009,1.7015,35100000.0
2008-04-16 15:48:00,1.70145,1.7017,1.7013,1.70135,47900000.0
2008-04-16 15:49:00,1.70135,1.7015,1.70105,1.70135,38200000.0
2008-04-16 15:50:00,1.70135,1.70165,1.70125,1.7014,32200000.0
2008-04-16 15:51:00,1.70145,1.7018,1.70135,1.7017,45600000.0
2008-04-16 15:52:00,1.7017,1.70205,1.7017,1.70195,68600000.0
2008-04-16 15:53:00,1.70205,1.7027,1.70205,1.70255,30100000.0
2008-04-16 15:54:00,1.70255,1.7032,1.7025,1.7026,57200000.0
2008-04-16 15:55:00,1.70245,1.7025,1.702,1.7025,30100000.0
2008-04-16 15:56:00,1.7025,1.7027,1.7019,1.7019,37400000.0
2008-04-16 15:57:00,1.7019,1.70285,1.7015,1.7025,46100000.0
2008-04-16 15:58:00,1.7024,1.70265,1.7021,1.70225,45300000.0
2008-04-16 15:59:00,1.70225,1.7025,1.7022,1.7023,40800000.0
2008-04-16 16:00:00,1.7023,1.7025,1.7019,1.70205,55300000.0
2008-04-16 16:01:00,1.70205,1.7024,1.70175,1.702,28500000.0
2008-04-16 16:02:00,1.702,1.70225,1.7019,1.70225,35100000.0
2008-04-16 16:03:00,1.70225,1.7023,1.7018,1.70195,32200000.0
2008-04-16 16:04:00,1.70195,1.7023,1.70195,1.7022,28500000.0
2008-04-16 16:05:00,1.7022,1.7023,1.70165,1.7017,26400000.0
2008-04-16 16:06:00,1.7017,1.7018,1.70105,1.7013,44600000.0
2008-04-16 16:07:00,1.70115,1.7016,1.701,1.7013,38500000.0
2008-04-16 16:08:00,1.7013,1.70135,1.70085,1.70125,48100000.0
2008-04-16 16:09:00,1.70125,1.70145,1.7008,1.701,31600000.0
2008-04-16 16:10:00,1.701,1.70135,1.701,1.7011,33100000.0
2008-04-16 16:11:00,1.7011,1.7012,1.70055,1.70065,26000000.0
2008-04-16 16:12:00,1.7007,1.7009,1.70045,1.7005,30600000.0
2008-04-16 16:13:00,1.7005,1.7007,1.7004,1.7004,19900000.0
2008-04-16 16:14:00,1.7004,1.7007,1.7004,1.7006,10600000.0
2008-04-16 16:15:00,1.7006,1.7008,1.7004,1.7006,13400000.0
2008-04-16 16:16:00,1.7006,1.7006,1.7001,1.7001,14900000.0
2008-04-16 16:17:00,1.7001,1.7003,1.6997,1.7,37000000.0
2008-04-16 16:18:00,1.7001,1.7002,1.6997,1.7001,24300000.0
2008-04-16 16:19:00,1.7,1.7002,1.6998,1.7,42200000.0
2008-04-16 16:20:00,1.7,1.7,1.6987,1.6988,38800000.0
2008-04-16 16:21:00,1.69885,1.6993,1.6987,1.69885,35900000.0
2008-04-16 16:22:00,1.69885,1.6995,1.6988,1.6995,49400000.0
2008-04-16 16:23:00,1.6995,1.6995,1.6989,1.6989,41200000.0
2008-04-16 16:24:00,1.6989,1.699,1.6986,1.6987,32800000.0
2008-04-16 16:25:00,1.6987,1.6987,1.6983,1.6987,49600000.0
2008-04-16 16:26:00,1.6988,1.6988,1.69835,1.69845,22600000.0
2008-04-16 16:27:00,1.69855,1.6987,1.6984,1.6987,27500000.0
2008-04-16 16:28:00,1.6987,1.6989,1.6985,1.6987,54600000.0
2008-04-16 16:29:00,1.6987,1.69925,1.69855,1.6992,39400000.0
2008-04-16 16:30:00,1.69925,1.6995,1.6991,1.6993,36300000.0
2008-04-16 16:31:00,1.6993,1.6996,1.69915,1.69935,34300000.0
2008-04-16 16:32:00,1.6993,1.69945,1.6992,1.69935,34100000.0
2008-04-16 16:33:00,1.69935,1.69935,1.69845,1.69865,49500000.0
2008-04-16 16:34:00,1.69865,1.699,1.69855,1.6989,40900000.0
2008-04-16 16:35:00,1.6989,1.6997,1.6987,1.6997,64000000.0
2008-04-16 16:36:00,1.6997,1.6997,1.6986,1.6988,49200000.0
2008-04-16 16:37:00,1.69885,1.6993,1.69845,1.6993,50000000.0
2008-04-16 16:38:00,1.6993,1.7002,1.699,1.6993,60300000.0
2008-04-16 16:39:00,1.6993,1.6998,1.69885,1.69885,72100000.0
2008-04-16 16:40:00,1.69885,1.69945,1.69885,1.6993,45500000.0
2008-04-16 16:41:00,1.6993,1.6994,1.6987,1.6992,30200000.0
2008-04-16 16:42:00,1.6992,1.69975,1.69905,1.6995,33600000.0
2008-04-16 16:43:00,1.6995,1.69955,1.6986,1.69905,40800000.0
2008-04-16 16:44:00,1.69905,1.6994,1.699,1.69915,32700000.0
2008-04-16 16:45:00,1.69915,1.6994,1.6987,1.6989,58300000.0
2008-04-16 16:46:00,1.6989,1.6996,1.6987,1.6996,51500000.0
2008-04-16 16:47:00,1.6996,1.6997,1.6993,1.6996,44200000.0
2008-04-16 16:48:00,1.6996,1.6996,1.6991,1.6991,23600000.0
2008-04-16 16:49:00,1.6991,1.6993,1.6988,1.6988,21700000.0
2008-04-16 16:50:00,1.6988,1.69915,1.6986,1.69915,21300000.0
2008-04-16 16:51:00,1.69915,1.6996,1.699,1.6993,32600000.0
2008-04-16 16:52:00,1.6993,1.6994,1.699,1.6993,42100000.0
2008-04-16 16:53:00,1.6993,1.6995,1.6989,1.69935,56400000.0
2008-04-16 16:54:00,1.69935,1.69935,1.699,1.69915,53100000.0
2008-04-16 16:55:00,1.69915,1.69925,1.6987,1.6987,28500000.0
2008-04-16 16:56:00,1.6987,1.6987,1.698,1.6987,38300000.0
2008-04-16 16:57:00,1.6987,1.6987,1.6983,1.6983,37900000.0
2008-04-16 16:58:00,1.6983,1.6985,1.6981,1.69825,42300000.0
2008-04-16 16:59:00,1.69825,1.6984,1.6976,1.6978,113900000.0
2008-04-16 17:00:00,1.69795,1.6987,1.6975,1.6986,48500000.0
2008-04-16 17:01:00,1.6986,1.699,1.6983,1.6988,43600000.0
2008-04-16 17:02:00,1.6988,1.6989,1.6984,1.6984,45900000.0
2008-04-16 17:03:00,1.6984,1.6987,1.69765,1.69795,65400000.0
2008-04-16 17:04:00,1.69795,1.6982,1.6974,1.6974,80400000.0
2008-04-16 17:05:00,1.6974,1.6978,1.697,1.6975,77000000.0
2008-04-16 17:06:00,1.6975,1.6982,1.69735,1.6981,65200000.0
2008-04-16 17:07:00,1.698,1.6989,1.698,1.6989,55800000.0
2008-04-16 17:08:00,1.6989,1.6989,1.69825,1.6984,52300000.0
2008-04-16 17:09:00,1.6984,1.6995,1.6984,1.699,49400000.0
2008-04-16 17:10:00,1.699,1.6993,1.6989,1.69905,48900000.0
2008-04-16 17:11:00,1.69905,1.6992,1.69865,1.6989,37200000.0
2008-04-16 17:12:00,1.6989,1.6996,1.6987,1.69945,45100000.0
2008-04-16 17:13:00,1.69945,1.6995,1.699,1.6995,43000000.0
2008-04-16 17:14:00,1.6995,1.6998,1.6993,1.6996,33400000.0
2008-04-16 17:15:00,1.6996,1.6998,1.6994,1.69945,53400000.0
2008-04-16 17:16:00,1.69945,1.7001,1.69945,1.7001,52400000.0
2008-04-16 17:17:00,1.7001,1.7005,1.6999,1.7,39500000.0
2008-04-16 17:18:00,1.7,1.7001,1.6992,1.69925,49400000.0
2008-04-16 17:19:00,1.69925,1.6996,1.69895,1.6995,48000000.0
2008-04-16 17:20:00,1.6995,1.6998,1.6992,1.69925,49900000.0
2008-04-16 17:21:00,1.69925,1.6996,1.69905,1.6994,43300000.0
2008-04-16 17:22:00,1.6994,1.6995,1.69875,1.69875,43500000.0
2008-04-16 17:23:00,1.69875,1.6997,1.69875,1.6995,39100000.0
2008-04-16 17:24:00,1.69955,1.7001,1.6994,1.6998,52200000.0
2008-04-16 17:25:00,1.6998,1.7,1.6997,1.6997,27100000.0
2008-04-16 17:26:00,1.6997,1.7001,1.6996,1.7,37200000.0
2008-04-16 17:27:00,1.6999,1.7002,1.6998,1.7,31800000.0
2008-04-16 17:28:00,1.7,1.70005,1.6996,1.6997,41100000.0
2008-04-16 17:29:00,1.6997,1.6998,1.6988,1.6988,59900000.0
2008-04-16 17:30:00,1.6988,1.6996,1.6988,1.6995,57300000.0
2008-04-16 17:31:00,1.6995,1.7,1.6995,1.6995,53600000.0
2008-04-16 17:32:00,1.6995,1.6998,1.6987,1.69895,60600000.0
2008-04-16 17:33:00,1.699,1.6991,1.6978,1.6978,61500000.0
2008-04-16 17:34:00,1.6978,1.6995,1.69765,1.6993,54700000.0
2008-04-16 17:35:00,1.6993,1.6994,1.69825,1.69835,59000000.0
2008-04-16 17:36:00,1.69835,1.6989,1.69835,1.6989,37600000.0
2008-04-16 17:37:00,1.6989,1.699,1.6976,1.698,48700000.0
2008-04-16 17:38:00,1.698,1.6987,1.6979,1.69865,55500000.0
2008-04-16 17:39:00,1.69865,1.6996,1.6985,1.69935,38300000.0
2008-04-16 17:40:00,1.6993,1.6998,1.6988,1.6992,40700000.0
2008-04-16 17:41:00,1.6991,1.6996,1.6986,1.69945,37100000.0
2008-04-16 17:42:00,1.69945,1.6998,1.6994,1.6996,39200000.0
2008-04-16 17:43:00,1.6997,1.69975,1.6993,1.6993,42700000.0
2008-04-16 17:44:00,1.6993,1.6999,1.6993,1.6996,50300000.0
2008-04-16 17:45:00,1.6996,1.6998,1.69935,1.69955,45800000.0
2008-04-16 17:46:00,1.69955,1.6996,1.699,1.699,24800000.0
2008-04-16 17:47:00,1.699,1.69965,1.699,1.69955,34600000.0
2008-04-16 17:48:00,1.69955,1.7,1.69935,1.6999,42700000.0
2008-04-16 17:49:00,1.6999,1.7001,1.6997,1.6997,38700000.0
2008-04-16 17:50:00,1.6997,1.7008,1.69965,1.70055,55600000.0
2008-04-16 17:51:00,1.70055,1.70065,1.7001,1.7003,45800000.0
2008-04-16 17:52:00,1.7003,1.7003,1.6998,1.7003,48900000.0
2008-04-16 17:53:00,1.7003,1.70035,1.7001,1.7003,26600000.0
2008-04-16 17:54:00,1.7003,1.7005,1.7003,1.7003,15000000.0
2008-04-16 17:55:00,1.7003,1.7004,1.69995,1.7001,59000000.0
2008-04-16 17:56:00,1.70005,1.7002,1.69975,1.6999,50000000.0
2008-04-16 17:57:00,1.6999,1.7007,1.6997,1.7002,91900000.0
2008-04-16 17:58:00,1.70015,1.70035,1.69955,1.69995,50500000.0
2008-04-16 17:59:00,1.69995,1.7009,1.6997,1.70035,68300000.0
2008-04-16 18:00:00,1.70035,1.7009,1.70015,1.70025,67400000.0
2008-04-16 18:01:00,1.70025,1.7006,1.6998,1.69995,45000000.0
2008-04-16 18:02:00,1.69995,1.7,1.6993,1.7,49000000.0
2008-04-16 18:03:00,1.7,1.7001,1.6992,1.6997,45700000.0
2008-04-16 18:04:00,1.6997,1.6998,1.69855,1.6989,47300000.0
2008-04-16 18:05:00,1.6989,1.6991,1.69845,1.6987,43100000.0
2008-04-16 18:06:00,1.6988,1.69955,1.69865,1.69935,39600000.0
2008-04-16 18:07:00,1.6993,1.69955,1.69925,1.69945,30200000.0
2008-04-16 18:08:00,1.69945,1.6995,1.699,1.69905,27100000.0
2008-04-16 18:09:00,1.69905,1.69905,1.6984,1.69855,26000000.0
2008-04-16 18:10:00,1.69855,1.6986,1.6983,1.69845,37300000.0
2008-04-16 18:11:00,1.69845,1.69875,1.69825,1.69845,63200000.0
2008-04-16 18:12:00,1.69845,1.69875,1.69835,1.6987,59900000.0
2008-04-16 18:13:00,1.69875,1.69915,1.6986,1.69885,39700000.0
2008-04-16 18:14:00,1.69885,1.6989,1.6983,1.69885,49500000.0
2008-04-16 18:15:00,1.6988,1.69905,1.6987,1.69905,27600000.0
2008-04-16 18:16:00,1.69885,1.69935,1.69885,1.69925,42800000.0
2008-04-16 18:17:00,1.6993,1.69935,1.6985,1.69855,35100000.0
2008-04-16 18:18:00,1.69865,1.69865,1.6981,1.69835,106700000.0
2008-04-16 18:19:00,1.69835,1.69895,1.6982,1.6989,32200000.0
2008-04-16 18:20:00,1.6989,1.69925,1.69865,1.699,27600000.0
2008-04-16 18:21:00,1.699,1.6996,1.69885,1.69955,27200000.0
2008-04-16 18:22:00,1.69955,1.6997,1.69885,1.69885,26300000.0
2008-04-16 18:23:00,1.69885,1.69895,1.69765,1.69765,76700000.0
2008-04-16 18:24:00,1.69765,1.6986,1.69765,1.6986,16800000.0
2008-04-16 18:25:00,1.6986,1.6989,1.6984,1.6985,17800000.0
2008-04-16 18:26:00,1.6985,1.69855,1.69785,1.6981,49700000.0
2008-04-16 18:27:00,1.69805,1.69825,1.69785,1.69785,38800000.0
2008-04-16 18:28:00,1.69785,1.6987,1.69785,1.69845,30500000.0
2008-04-16 18:29:00,1.69845,1.69875,1.69835,1.69875,26400000.0
2008-04-16 18:30:00,1.69875,1.6992,1.69845,1.69915,46200000.0
2008-04-16 18:31:00,1.6992,1.6995,1.6983,1.6985,47500000.0
2008-04-16 18:32:00,1.6985,1.6991,1.69825,1.69895,45700000.0
2008-04-16 18:33:00,1.69885,1.69915,1.69845,1.69915,34400000.0
2008-04-16 18:34:00,1.69915,1.69935,1.69885,1.69915,24500000.0
2008-04-16 18:35:00,1.69905,1.6994,1.69905,1.6993,16300000.0
2008-04-16 18:36:00,1.6993,1.69965,1.6993,1.6995,30500000.0
2008-04-16 18:37:00,1.69945,1.69955,1.6991,1.6995,31500000.0
2008-04-16 18:38:00,1.6995,1.69975,1.69895,1.69895,27800000.0
2008-04-16 18:39:00,1.69895,1.69905,1.69865,1.69885,32500000.0
2008-04-16 18:40:00,1.69885,1.69945,1.69885,1.69945,18400000.0
2008-04-16 18:41:00,1.69945,1.69945,1.69895,1.69895,25300000.0
2008-04-16 18:42:00,1.69895,1.69905,1.69825,1.69825,37100000.0
2008-04-16 18:43:00,1.6982,1.69855,1.69815,1.6985,21600000.0
2008-04-16 18:44:00,1.6985,1.69855,1.6983,1.69855,23900000.0
2008-04-16 18:45:00,1.69845,1.6986,1.6984,1.69845,20800000.0
2008-04-16 18:46:00,1.69845,1.69845,1.69815,1.69835,17400000.0
2008-04-16 18:47:00,1.69835,1.69835,1.69815,1.69835,11400000.0
2008-04-16 18:48:00,1.69835,1.6988,1.6983,1.69875,21800000.0
2008-04-16 18:49:00,1.69875,1.69875,1.6984,1.6987,12000000.0
2008-04-16 18:50:00,1.69875,1.69895,1.6986,1.6987,25500000.0
2008-04-16 18:51:00,1.6987,1.69895,1.6987,1.6988,17600000.0
2008-04-16 18:52:00,1.6988,1.6989,1.6986,1.6987,13800000.0
2008-04-16 18:53:00,1.69875,1.69885,1.6983,1.6983,40800000.0
2008-04-16 18:54:00,1.6983,1.69855,1.69815,1.69855,37700000.0
2008-04-16 18:55:00,1.6986,1.6986,1.69835,1.69845,38400000.0
2008-04-16 18:56:00,1.69845,1.69915,1.6983,1.6983,46700000.0
2008-04-16 18:57:00,1.6983,1.6984,1.69815,1.6984,35700000.0
2008-04-16 18:58:00,1.6984,1.6984,1.6983,1.6984,25000000.0
2008-04-16 18:59:00,1.6984,1.69875,1.6984,1.69865,27000000.0
2008-04-16 19:00:00,1.69865,1.6988,1.69855,1.69855,20500000.0
2008-04-16 19:01:00,1.69855,1.6989,1.69855,1.69875,16600000.0
2008-04-16 19:02:00,1.69875,1.69875,1.6986,1.6986,8200000.0
2008-04-16 19:03:00,1.6986,1.69865,1.69835,1.6984,9300000.0
2008-04-16 19:04:00,1.6984,1.69885,1.6984,1.69865,26600000.0
2008-04-16 19:05:00,1.69865,1.69865,1.69845,1.6985,9700000.0
2008-04-16 19:06:00,1.6985,1.699,1.6985,1.69875,24400000.0
2008-04-16 19:07:00,1.69875,1.699,1.69875,1.69895,11900000.0
2008-04-16 19:08:00,1.69895,1.69905,1.69875,1.69885,21100000.0
2008-04-16 19:09:00,1.6988,1.69915,1.69875,1.69885,18500000.0
2008-04-16 19:10:00,1.69885,1.69885,1.69795,1.69795,21300000.0
2008-04-16 19:11:00,1.698,1.69845,1.698,1.69835,20300000.0
2008-04-16 19:12:00,1.69845,1.69865,1.6984,1.69855,10000000.0
2008-04-16 19:13:00,1.69875,1.6997,1.6985,1.6991,22500000.0
2008-04-16 19:14:00,1.6991,1.6991,1.6987,1.69875,9500000.0
2008-04-16 19:15:00,1.69905,1.69905,1.6988,1.6988,15500000.0
2008-04-16 19:16:00,1.6988,1.6988,1.6983,1.69865,24200000.0
2008-04-16 19:17:00,1.69865,1.699,1.69865,1.6989,16400000.0
2008-04-16 19:18:00,1.699,1.6994,1.699,1.6994,20900000.0
2008-04-16 19:19:00,1.6994,1.6994,1.6987,1.6988,22800000.0
2008-04-16 19:20:00,1.6988,1.6988,1.69795,1.69815,30700000.0
2008-04-16 19:21:00,1.69825,1.69835,1.698,1.6982,17000000.0
2008-04-16 19:22:00,1.69825,1.6983,1.698,1.69805,24100000.0
2008-04-16 19:23:00,1.69805,1.6985,1.69805,1.69845,19300000.0
2008-04-16 19:24:00,1.69845,1.6995,1.69845,1.6992,36400000.0
2008-04-16 19:25:00,1.69895,1.6995,1.6988,1.6988,44800000.0
2008-04-16 19:26:00,1.69875,1.6991,1.6987,1.69905,36300000.0
2008-04-16 19:27:00,1.69905,1.69925,1.6988,1.6988,17900000.0
2008-04-16 19:28:00,1.6988,1.6991,1.69865,1.6989,26500000.0
2008-04-16 19:29:00,1.699,1.69905,1.6985,1.6986,32100000.0
2008-04-16 19:30:00,1.6986,1.69865,1.6984,1.69855,22100000.0
2008-04-16 19:31:00,1.69855,1.69855,1.69785,1.69815,29400000.0
2008-04-16 19:32:00,1.69815,1.69815,1.6974,1.6974,25900000.0
2008-04-16 19:33:00,1.69745,1.69765,1.69745,1.6976,16200000.0
2008-04-16 19:34:00,1.6976,1.6981,1.6976,1.6979,20600000.0
2008-04-16 19:35:00,1.69795,1.69835,1.6979,1.69825,25200000.0
2008-04-16 19:36:00,1.69825,1.69835,1.69815,1.69835,18900000.0
2008-04-16 19:37:00,1.69835,1.6986,1.698,1.698,19600000.0
2008-04-16 19:38:00,1.698,1.69875,1.69795,1.6984,16600000.0
2008-04-16 19:39:00,1.6985,1.6986,1.69825,1.69845,19700000.0
2008-04-16 19:40:00,1.69845,1.6985,1.69825,1.6983,23100000.0
2008-04-16 19:41:00,1.6983,1.6987,1.69815,1.69865,16100000.0
2008-04-16 19:42:00,1.69865,1.69915,1.69865,1.6991,15600000.0
2008-04-16 19:43:00,1.6991,1.6994,1.699,1.69925,18400000.0
2008-04-16 19:44:00,1.6993,1.6994,1.699,1.699,20900000.0
2008-04-16 19:45:00,1.699,1.6992,1.6989,1.6989,25600000.0
2008-04-16 19:46:00,1.69895,1.69895,1.69875,1.69895,11300000.0
2008-04-16 19:47:00,1.69895,1.6991,1.6988,1.69895,8300000.0
2008-04-16 19:48:00,1.69895,1.69905,1.69875,1.6988,11900000.0
2008-04-16 19:49:00,1.6988,1.69945,1.6988,1.69945,13900000.0
2008-04-16 19:50:00,1.69945,1.69945,1.69875,1.69895,21200000.0
2008-04-16 19:51:00,1.69895,1.69905,1.69885,1.69905,14100000.0
2008-04-16 19:52:00,1.69905,1.69905,1.69885,1.69885,11500000.0
2008-04-16 19:53:00,1.69885,1.69895,1.69885,1.6989,12100000.0
2008-04-16 19:54:00,1.6989,1.699,1.69885,1.699,8700000.0
2008-04-16 19:55:00,1.699,1.699,1.69845,1.69855,16700000.0
2008-04-16 19:56:00,1.6986,1.69865,1.69855,1.6986,9800000.0
2008-04-16 19:57:00,1.6986,1.6989,1.6986,1.6987,6800000.0
2008-04-16 19:58:00,1.69875,1.6988,1.6986,1.6987,12600000.0
2008-04-16 19:59:00,1.6987,1.69885,1.69865,1.69875,15300000.0
2008-04-16 20:00:00,1.69875,1.69905,1.69875,1.69895,16000000.0
2008-04-16 20:01:00,1.69895,1.69905,1.69815,1.69845,29000000.0
2008-04-16 20:02:00,1.69845,1.69865,1.69795,1.6982,25000000.0
2008-04-16 20:03:00,1.6982,1.69845,1.69785,1.69785,24600000.0
2008-04-16 20:04:00,1.69785,1.69865,1.69785,1.69845,34000000.0
2008-04-16 20:05:00,1.69845,1.69855,1.69795,1.69795,14800000.0
2008-04-16 20:06:00,1.69795,1.6987,1.69795,1.69845,23300000.0
2008-04-16 20:07:00,1.69845,1.69895,1.69845,1.69875,26600000.0
2008-04-16 20:08:00,1.69875,1.69895,1.6987,1.69875,14400000.0
2008-04-16 20:09:00,1.69875,1.69875,1.6986,1.6986,15800000.0
2008-04-16 20:10:00,1.6986,1.69865,1.69825,1.69825,25000000.0
2008-04-16 20:11:00,1.69825,1.69865,1.69825,1.69865,20200000.0
2008-04-16 20:12:00,1.69865,1.69885,1.6985,1.69885,22200000.0
2008-04-16 20:13:00,1.69885,1.6989,1.69855,1.6988,18400000.0
2008-04-16 20:14:00,1.6988,1.69885,1.69865,1.6988,20000000.0
2008-04-16 20:15:00,1.6988,1.69885,1.69855,1.69865,20700000.0
2008-04-16 20:16:00,1.6986,1.69865,1.69805,1.69815,26600000.0
2008-04-16 20:17:00,1.69815,1.69845,1.6977,1.69805,37500000.0
2008-04-16 20:18:00,1.69805,1.69825,1.69795,1.6982,26600000.0
2008-04-16 20:19:00,1.6982,1.69845,1.6981,1.69835,26400000.0
2008-04-16 20:20:00,1.69835,1.69845,1.69775,1.69785,34500000.0
2008-04-16 20:21:00,1.69785,1.69855,1.69785,1.69845,22500000.0
2008-04-16 20:22:00,1.69845,1.6986,1.6982,1.6986,22600000.0
2008-04-16 20:23:00,1.6986,1.69875,1.6981,1.69865,45900000.0
2008-04-16 20:24:00,1.69865,1.6987,1.69855,1.69855,35700000.0
2008-04-16 20:25:00,1.69855,1.69885,1.69855,1.69885,16500000.0
2008-04-16 20:26:00,1.69885,1.69895,1.69865,1.69895,15100000.0
2008-04-16 20:27:00,1.69895,1.69925,1.6984,1.69855,29300000.0
2008-04-16 20:28:00,1.69855,1.69905,1.69855,1.69885,13500000.0
2008-04-16 20:29:00,1.69885,1.69885,1.69835,1.69845,10200000.0
2008-04-16 20:30:00,1.69845,1.69975,1.69845,1.69915,24000000.0
2008-04-16 20:31:00,1.69915,1.69935,1.69875,1.69925,12800000.0
2008-04-16 20:32:00,1.69925,1.69985,1.69915,1.69975,17000000.0
2008-04-16 20:33:00,1.69975,1.70015,1.69965,1.70015,25000000.0
2008-04-16 20:34:00,1.70015,1.70025,1.69875,1.69875,28000000.0
2008-04-16 20:35:00,1.69875,1.69945,1.69875,1.69905,16700000.0
2008-04-16 20:36:00,1.69905,1.69955,1.69895,1.69915,15600000.0
2008-04-16 20:37:00,1.69915,1.69935,1.69905,1.69915,11800000.0
2008-04-16 20:38:00,1.69915,1.69935,1.69865,1.69935,24100000.0
2008-04-16 20:39:00,1.69935,1.69935,1.69875,1.69875,14900000.0
2008-04-16 20:40:00,1.69875,1.69885,1.69855,1.69885,12600000.0
2008-04-16 20:41:00,1.69885,1.69885,1.6986,1.69865,17700000.0
2008-04-16 20:42:00,1.69865,1.69915,1.69865,1.69905,20200000.0
2008-04-16 20:43:00,1.69905,1.69975,1.69905,1.69945,11400000.0
2008-04-16 20:44:00,1.69945,1.69975,1.69935,1.69935,11000000.0
2008-04-16 20:45:00,1.69935,1.69935,1.69925,1.69925,5000000.0
2008-04-16 20:46:00,1.69925,1.69965,1.69925,1.69965,7800000.0
2008-04-16 20:47:00,1.69965,1.69965,1.69925,1.69935,15200000.0
2008-04-16 20:48:00,1.69955,1.69955,1.69925,1.69925,10600000.0
2008-04-16 20:49:00,1.69925,1.69955,1.69925,1.69955,10900000.0
2008-04-16 20:50:00,1.69955,1.69985,1.69915,1.69955,17000000.0
2008-04-16 20:51:00,1.69955,1.69965,1.6993,1.69935,10400000.0
2008-04-16 20:52:00,1.69935,1.69975,1.69925,1.69965,11200000.0
2008-04-16 20:53:00,1.69965,1.69965,1.69895,1.69895,15300000.0
2008-04-16 20:54:00,1.69895,1.69945,1.69895,1.69905,17700000.0
2008-04-16 20:55:00,1.69905,1.69905,1.69885,1.69885,17200000.0
2008-04-16 20:56:00,1.69885,1.69915,1.69845,1.69865,24600000.0
2008-04-16 20:57:00,1.69865,1.69865,1.69805,1.69825,18100000.0
2008-04-16 20:58:00,1.69835,1.69855,1.69835,1.69845,16800000.0
2008-04-16 20:59:00,1.69845,1.69875,1.69835,1.69855,12800000.0
2008-04-16 21:00:00,1.69855,1.69865,1.6983,1.69855,25400000.0
2008-04-16 21:01:00,1.69855,1.69875,1.69795,1.698,20300000.0
2008-04-16 21:02:00,1.698,1.6986,1.69795,1.6982,17100000.0
2008-04-16 21:03:00,1.6982,1.6992,1.6982,1.69875,26100000.0
2008-04-16 21:04:00,1.69875,1.69935,1.6986,1.69875,31800000.0
2008-04-16 21:05:00,1.69875,1.69875,1.69845,1.69865,11900000.0
2008-04-16 21:06:00,1.69865,1.69865,1.69795,1.6981,16900000.0
2008-04-16 21:07:00,1.6981,1.6982,1.69805,1.69805,6900000.0
2008-04-16 21:08:00,1.69805,1.69815,1.6975,1.6975,16400000.0
2008-04-16 21:09:00,1.6975,1.6977,1.6975,1.6976,8500000.0
2008-04-16 21:10:00,1.6976,1.6977,1.69745,1.69765,10500000.0
2008-04-16 21:11:00,1.69765,1.69765,1.6972,1.69725,26700000.0
2008-04-16 21:12:00,1.6972,1.6976,1.6972,1.69725,19500000.0
2008-04-16 21:13:00,1.69725,1.6978,1.69725,1.69765,20700000.0
2008-04-16 21:14:00,1.69765,1.6979,1.69765,1.6977,21900000.0
2008-04-16 21:15:00,1.69775,1.69775,1.69745,1.69745,11200000.0
2008-04-16 21:16:00,1.69745,1.69755,1.6972,1.69755,23300000.0
2008-04-16 21:17:00,1.69755,1.6977,1.6974,1.6977,25800000.0
2008-04-16 21:18:00,1.6976,1.6978,1.69745,1.69755,26900000.0
2008-04-16 21:19:00,1.69755,1.69755,1.69745,1.6975,8100000.0
2008-04-16 21:20:00,1.6975,1.6975,1.69725,1.69745,5400000.0
2008-04-16 21:21:00,1.6973,1.69745,1.69725,1.6974,4100000.0
2008-04-16 21:22:00,1.6974,1.69755,1.6974,1.6975,12600000.0
2008-04-16 21:23:00,1.6975,1.69765,1.6975,1.69765,3300000.0
2008-04-16 21:24:00,1.69765,1.69765,1.6974,1.69755,6200000.0
2008-04-16 21:25:00,1.69755,1.69755,1.69745,1.69745,8300000.0
2008-04-16 21:26:00,1.69745,1.698,1.69745,1.6978,17100000.0
2008-04-16 21:27:00,1.6978,1.69805,1.6977,1.69775,24300000.0
2008-04-16 21:28:00,1.69775,1.69785,1.69765,1.69775,17700000.0
2008-04-16 21:29:00,1.69775,1.69795,1.69775,1.6978,17200000.0
2008-04-16 21:30:00,1.6978,1.6979,1.6978,1.69785,5000000.0
2008-04-16 21:31:00,1.69785,1.698,1.69785,1.69795,11000000.0
2008-04-16 21:32:00,1.6982,1.69855,1.6981,1.69815,15100000.0
2008-04-16 21:33:00,1.69815,1.69845,1.6981,1.69835,7800000.0
2008-04-16 21:34:00,1.69835,1.6986,1.6983,1.69845,12400000.0
2008-04-16 21:35:00,1.69845,1.6986,1.69835,1.6984,12700000.0
2008-04-16 21:36:00,1.69845,1.69855,1.6984,1.6984,8800000.0
2008-04-16 21:37:00,1.6984,1.69875,1.6984,1.69865,15600000.0
2008-04-16 21:38:00,1.69865,1.69895,1.69855,1.69895,10400000.0
2008-04-16 21:39:00,1.69885,1.6989,1.69855,1.69885,20800000.0
2008-04-16 21:40:00,1.69885,1.69895,1.69865,1.69865,10100000.0
2008-04-16 21:41:00,1.6987,1.69885,1.6985,1.69855,10400000.0
2008-04-16 21:42:00,1.69855,1.69895,1.69855,1.69875,12600000.0
2008-04-16 21:43:00,1.69875,1.69925,1.69865,1.69905,8200000.0
2008-04-16 21:44:00,1.69915,1.69945,1.69895,1.69945,17900000.0
2008-04-16 21:45:00,1.69945,1.69945,1.69925,1.69925,11900000.0
2008-04-16 21:46:00,1.69925,1.69935,1.69925,1.69935,4300000.0
2008-04-16 21:47:00,1.69935,1.69945,1.69885,1.69885,6200000.0
2008-04-16 21:48:00,1.69885,1.69945,1.69875,1.69935,20200000.0
2008-04-16 21:49:00,1.69935,1.69955,1.69885,1.69895,20500000.0
2008-04-16 21:50:00,1.69895,1.699,1.69855,1.69885,16100000.0
2008-04-16 21:51:00,1.69885,1.69905,1.69885,1.69885,9800000.0
2008-04-16 21:52:00,1.69885,1.6989,1.69885,1.69885,5900000.0
2008-04-16 21:53:00,1.69885,1.69885,1.69865,1.69865,3000000.0
2008-04-16 21:54:00,1.69865,1.69865,1.6983,1.69835,9200000.0
2008-04-16 21:55:00,1.69835,1.69855,1.69835,1.69855,6100000.0
2008-04-16 21:56:00,1.69855,1.69855,1.69835,1.69845,11000000.0
2008-04-16 21:57:00,1.69845,1.69845,1.69815,1.69815,5500000.0
2008-04-16 21:58:00,1.69815,1.69845,1.6975,1.69805,22500000.0
2008-04-16 21:59:00,1.69805,1.69805,1.69775,1.69775,6400000.0
2008-04-16 22:00:00,1.69775,1.69835,1.69775,1.6983,24200000.0
2008-04-16 22:01:00,1.6983,1.6983,1.6978,1.69785,35700000.0
2008-04-16 22:02:00,1.69785,1.6981,1.6977,1.6977,42900000.0
2008-04-16 22:03:00,1.6977,1.6977,1.69745,1.6975,14800000.0
2008-04-16 22:04:00,1.6975,1.69765,1.69745,1.69745,10900000.0
2008-04-16 22:05:00,1.69745,1.6976,1.6973,1.6976,10000000.0
2008-04-16 22:06:00,1.69755,1.69755,1.6973,1.6974,22600000.0
2008-04-16 22:07:00,1.6974,1.6975,1.69735,1.6975,10300000.0
2008-04-16 22:08:00,1.6975,1.6975,1.6967,1.69675,21500000.0
2008-04-16 22:09:00,1.69675,1.69705,1.69675,1.6969,7300000.0
2008-04-16 22:10:00,1.6969,1.697,1.6967,1.69685,6900000.0
2008-04-16 22:11:00,1.69685,1.69705,1.69685,1.69705,13500000.0
2008-04-16 22:12:00,1.69705,1.69735,1.69665,1.697,20600000.0
2008-04-16 22:13:00,1.697,1.6971,1.6967,1.6967,16300000.0
2008-04-16 22:14:00,1.6967,1.6974,1.6967,1.6974,14300000.0
2008-04-16 22:15:00,1.6974,1.6976,1.6971,1.6971,11800000.0
2008-04-16 22:16:00,1.6971,1.69745,1.6971,1.69735,18500000.0
2008-04-16 22:17:00,1.6974,1.69745,1.69715,1.69715,11900000.0
2008-04-16 22:18:00,1.69715,1.69765,1.69715,1.69755,12100000.0
2008-04-16 22:19:00,1.69755,1.69775,1.69745,1.69765,7700000.0
2008-04-16 22:20:00,1.69765,1.69775,1.69765,1.69775,4200000.0
2008-04-16 22:21:00,1.69775,1.69775,1.6975,1.6975,8800000.0
2008-04-16 22:22:00,1.6975,1.6975,1.69725,1.69735,14500000.0
2008-04-16 22:23:00,1.69735,1.69735,1.6972,1.69725,9600000.0
2008-04-16 22:24:00,1.69725,1.69725,1.6966,1.69685,29700000.0
2008-04-16 22:25:00,1.69685,1.69735,1.69685,1.69735,28200000.0
2008-04-16 22:26:00,1.69735,1.69735,1.69735,1.69735,16500000.0
2008-04-16 22:27:00,1.69735,1.69765,1.6973,1.69745,22300000.0
2008-04-16 22:28:00,1.69745,1.69765,1.69735,1.69765,9600000.0
2008-04-16 22:29:00,1.69765,1.69765,1.69705,1.69745,15000000.0
2008-04-16 22:30:00,1.69745,1.69745,1.69735,1.69735,13600000.0
2008-04-16 22:31:00,1.69735,1.6975,1.6972,1.6975,21700000.0
2008-04-16 22:32:00,1.6975,1.6976,1.697,1.69705,4800000.0
2008-04-16 22:33:00,1.69705,1.69725,1.69695,1.69715,6700000.0
2008-04-16 22:34:00,1.69715,1.69715,1.69675,1.697,14100000.0
2008-04-16 22:35:00,1.697,1.69715,1.69685,1.69715,10000000.0
2008-04-16 22:36:00,1.69715,1.69745,1.69715,1.69745,13500000.0
2008-04-16 22:37:00,1.69745,1.69775,1.69745,1.69745,37300000.0
2008-04-16 22:38:00,1.69745,1.69755,1.69705,1.69715,64400000.0
2008-04-16 22:39:00,1.69715,1.69735,1.69705,1.69735,26300000.0
2008-04-16 22:40:00,1.69735,1.69735,1.69695,1.69705,19700000.0
2008-04-16 22:41:00,1.69705,1.69765,1.69705,1.6974,24300000.0
2008-04-16 22:42:00,1.6974,1.6976,1.6974,1.6975,14600000.0
2008-04-16 22:43:00,1.6975,1.6977,1.6971,1.6972,41200000.0
2008-04-16 22:44:00,1.6972,1.6977,1.6972,1.6973,20100000.0
2008-04-16 22:45:00,1.6973,1.6973,1.6973,1.6973,7500000.0
2008-04-16 22:46:00,1.6973,1.6973,1.6972,1.6973,7500000.0
2008-04-16 22:47:00,1.6973,1.6974,1.6969,1.6973,16600000.0
2008-04-16 22:48:00,1.6973,1.6975,1.6973,1.6974,4600000.0
2008-04-16 22:49:00,1.6974,1.6974,1.6972,1.6972,17100000.0
2008-04-16 22:50:00,1.6972,1.6973,1.697,1.6972,62800000.0
2008-04-16 22:51:00,1.6973,1.6974,1.6973,1.6973,35000000.0
2008-04-16 22:52:00,1.6973,1.6973,1.6971,1.6973,31000000.0
2008-04-16 22:53:00,1.6973,1.6973,1.697,1.69715,31300000.0
2008-04-16 22:54:00,1.6971,1.6971,1.6971,1.6971,24200000.0
2008-04-16 22:55:00,1.6971,1.6972,1.6971,1.6971,21300000.0
2008-04-16 22:56:00,1.6971,1.6971,1.6965,1.69705,10700000.0
2008-04-16 22:57:00,1.69705,1.69705,1.69705,1.69705,14100000.0
2008-04-16 22:58:00,1.69705,1.6971,1.69705,1.69705,9100000.0
2008-04-16 22:59:00,1.69705,1.69705,1.69705,1.69705,9600000.0
2008-04-16 23:00:00,1.69705,1.69705,1.6966,1.6966,24700000.0
2008-04-16 23:01:00,1.6966,1.6966,1.6966,1.6966,28000000.0
2008-04-16 23:02:00,1.6966,1.6976,1.6966,1.6972,9800000.0
2008-04-16 23:03:00,1.6972,1.6978,1.6972,1.6976,7400000.0
2008-04-16 23:04:00,1.6976,1.6977,1.6974,1.6974,6200000.0
2008-04-16 23:05:00,1.6974,1.6974,1.6974,1.6974,9800000.0
2008-04-16 23:06:00,1.6974,1.6975,1.6974,1.6974,8600000.0
2008-04-16 23:07:00,1.6974,1.6977,1.6974,1.6976,48700000.0
2008-04-16 23:08:00,1.6976,1.6977,1.6973,1.6974,19700000.0
2008-04-16 23:09:00,1.6974,1.6977,1.6974,1.69745,28800000.0
2008-04-16 23:10:00,1.6976,1.6978,1.6975,1.6978,216600000.0
2008-04-16 23:11:00,1.6978,1.6979,1.6976,1.6978,296100000.0
2008-04-16 23:12:00,1.6978,1.6978,1.6978,1.6978,211600000.0
2008-04-16 23:13:00,1.6978,1.6978,1.6977,1.6977,92000000.0
2008-04-16 23:14:00,1.6977,1.6979,1.6975,1.6979,122200000.0
2008-04-16 23:15:00,1.6979,1.698,1.6978,1.6978,122400000.0
2008-04-16 23:16:00,1.6978,1.6979,1.6978,1.6978,72600000.0
2008-04-16 23:17:00,1.6978,1.698,1.6976,1.6977,88200000.0
2008-04-16 23:18:00,1.6977,1.698,1.6977,1.6979,181000000.0
2008-04-16 23:19:00,1.6979,1.6979,1.6976,1.69775,89000000.0
2008-04-16 23:20:00,1.6979,1.6982,1.6978,1.6979,78800000.0
2008-04-16 23:21:00,1.6982,1.6982,1.6981,1.6981,3600000.0
2008-04-16 23:22:00,1.6981,1.6981,1.6976,1.6976,4000000.0
2008-04-16 23:23:00,1.6976,1.6977,1.697,1.6973,36600000.0
2008-04-16 23:24:00,1.6973,1.6974,1.6971,1.6971,9200000.0
2008-04-16 23:25:00,1.6971,1.6977,1.6971,1.6972,57200000.0
2008-04-16 23:26:00,1.6972,1.6974,1.6971,1.6971,36100000.0
2008-04-16 23:27:00,1.6971,1.6974,1.6971,1.6972,29400000.0
2008-04-16 23:28:00,1.6972,1.6973,1.697,1.6973,22200000.0
2008-04-16 23:29:00,1.6973,1.6975,1.6973,1.6974,19900000.0
2008-04-16 23:30:00,1.6974,1.6976,1.6974,1.6976,1600000.0
2008-04-16 23:31:00,1.6976,1.6976,1.69715,1.69715,8400000.0
2008-04-16 23:32:00,1.69715,1.6976,1.697,1.6974,26800000.0
2008-04-16 23:33:00,1.6974,1.6974,1.69715,1.69715,2000000.0
2008-04-16 23:34:00,1.69715,1.6972,1.697,1.69715,21000000.0
2008-04-16 23:35:00,1.69715,1.6974,1.69715,1.6974,6600000.0
2008-04-16 23:36:00,1.6974,1.6974,1.69735,1.6974,3000000.0
2008-04-16 23:37:00,1.6974,1.6974,1.69735,1.6974,2500000.0
2008-04-16 23:38:00,1.6974,1.6974,1.6971,1.6971,7100000.0
2008-04-16 23:39:00,1.6971,1.6975,1.6971,1.69735,56900000.0
2008-04-16 23:40:00,1.69725,1.6974,1.6971,1.69715,17300000.0
2008-04-16 23:41:00,1.6972,1.69725,1.697,1.697,11400000.0
2008-04-16 23:42:00,1.697,1.6972,1.697,1.69705,15800000.0
2008-04-16 23:43:00,1.69705,1.69705,1.6967,1.6967,43500000.0
2008-04-16 23:44:00,1.6967,1.6968,1.6966,1.6966,33500000.0
2008-04-16 23:45:00,1.6967,1.6969,1.6967,1.6969,28100000.0
2008-04-16 23:46:00,1.6969,1.6969,1.6969,1.6969,25600000.0
2008-04-16 23:47:00,1.6969,1.697,1.6969,1.6969,11000000.0
2008-04-16 23:48:00,1.6969,1.697,1.6966,1.6966,37400000.0
2008-04-16 23:49:00,1.6966,1.6966,1.6965,1.6966,19200000.0
2008-04-16 23:50:00,1.6966,1.69685,1.6966,1.69685,43200000.0
2008-04-16 23:51:00,1.69685,1.6972,1.6967,1.6968,61200000.0
2008-04-16 23:52:00,1.6968,1.697,1.69665,1.6968,49900000.0
2008-04-16 23:53:00,1.6968,1.6968,1.69655,1.6967,31500000.0
2008-04-16 23:54:00,1.6967,1.6968,1.69645,1.6966,83200000.0
2008-04-16 23:55:00,1.6966,1.6967,1.6966,1.6966,25100000.0
2008-04-16 23:56:00,1.6966,1.6967,1.6966,1.6967,14300000.0
2008-04-16 23:57:00,1.6967,1.69675,1.6967,1.69675,5700000.0
2008-04-16 23:58:00,1.69675,1.69685,1.6967,1.69685,22400000.0
2008-04-16 23:59:00,1.69685,1.697,1.69685,1.69695,28000000.0
2008-04-17 00:00:00,1.69695,1.6973,1.6969,1.6969,73700000.0
2008-04-17 00:01:00,1.6969,1.6971,1.6969,1.6971,27300000.0
2008-04-17 00:02:00,1.6971,1.69735,1.6969,1.697,65800000.0
2008-04-17 00:03:00,1.697,1.6972,1.6969,1.6971,48800000.0
2008-04-17 00:04:00,1.6971,1.6974,1.6969,1.6974,68100000.0
2008-04-17 00:05:00,1.6974,1.6975,1.6973,1.6975,45200000.0
2008-04-17 00:06:00,1.6975,1.6976,1.6971,1.6976,70400000.0
2008-04-17 00:07:00,1.6976,1.6976,1.6974,1.6974,43900000.0
2008-04-17 00:08:00,1.6974,1.698,1.6974,1.69795,38500000.0
2008-04-17 00:09:00,1.69795,1.698,1.6978,1.6978,24000000.0
2008-04-17 00:10:00,1.6978,1.6979,1.69725,1.69775,52700000.0
2008-04-17 00:11:00,1.69775,1.69775,1.697,1.6971,88200000.0
2008-04-17 00:12:00,1.6971,1.6973,1.6971,1.69715,20900000.0
2008-04-17 00:13:00,1.69715,1.6972,1.6971,1.6972,3800000.0
2008-04-17 00:14:00,1.6972,1.6977,1.6972,1.6977,20100000.0
2008-04-17 00:15:00,1.6977,1.6982,1.6977,1.69805,57700000.0
2008-04-17 00:16:00,1.6981,1.6986,1.6981,1.6983,35600000.0
2008-04-17 00:17:00,1.6983,1.6985,1.6982,1.6983,24500000.0
2008-04-17 00:18:00,1.6983,1.6983,1.6982,1.6983,9600000.0
2008-04-17 00:19:00,1.6983,1.6984,1.6982,1.6984,22400000.0
2008-04-17 00:20:00,1.6984,1.6984,1.6981,1.6982,7800000.0
2008-04-17 00:21:00,1.6982,1.6982,1.6982,1.6982,500000.0
2008-04-17 00:22:00,1.6982,1.6982,1.6981,1.6981,5800000.0
2008-04-17 00:23:00,1.6981,1.6982,1.6979,1.6982,14900000.0
2008-04-17 00:24:00,1.6982,1.6982,1.6977,1.6978,9200000.0
2008-04-17 00:25:00,1.6978,1.6978,1.6976,1.6976,7100000.0
2008-04-17 00:26:00,1.6976,1.6977,1.6976,1.69765,9500000.0
2008-04-17 00:27:00,1.6976,1.6978,1.6975,1.6976,17900000.0
2008-04-17 00:28:00,1.6976,1.6983,1.6976,1.6977,51700000.0
2008-04-17 00:29:00,1.6977,1.6981,1.6977,1.6981,8900000.0
2008-04-17 00:30:00,1.6981,1.6983,1.698,1.6983,10500000.0
2008-04-17 00:31:00,1.6982,1.6982,1.6979,1.6979,14500000.0
2008-04-17 00:32:00,1.6979,1.6981,1.6976,1.6979,27700000.0
2008-04-17 00:33:00,1.6979,1.6981,1.6978,1.6981,14900000.0
2008-04-17 00:34:00,1.6981,1.6983,1.6978,1.6981,143500000.0
2008-04-17 00:35:00,1.6981,1.6982,1.6979,1.6981,33900000.0
2008-04-17 00:36:00,1.6981,1.6983,1.6978,1.69795,64800000.0
2008-04-17 00:37:00,1.69795,1.6983,1.6977,1.6979,36000000.0
2008-04-17 00:38:00,1.6978,1.698,1.6976,1.6977,49900000.0
2008-04-17 00:39:00,1.6977,1.69795,1.6977,1.69795,33000000.0
2008-04-17 00:40:00,1.69795,1.69795,1.6977,1.69775,35900000.0
2008-04-17 00:41:00,1.69775,1.6984,1.69775,1.6984,49400000.0
2008-04-17 00:42:00,1.6984,1.6985,1.69825,1.6983,32800000.0
2008-04-17 00:43:00,1.6983,1.6983,1.6982,1.6982,18000000.0
2008-04-17 00:44:00,1.6982,1.6983,1.6981,1.6981,29600000.0
2008-04-17 00:45:00,1.6981,1.6984,1.6981,1.6984,28400000.0
2008-04-17 00:46:00,1.6984,1.6984,1.6981,1.6982,41800000.0
2008-04-17 00:47:00,1.6982,1.6983,1.698,1.6981,54900000.0
2008-04-17 00:48:00,1.6981,1.69835,1.6981,1.6983,41600000.0
2008-04-17 00:49:00,1.6983,1.6986,1.6983,1.6986,44300000.0
2008-04-17 00:50:00,1.6986,1.6989,1.6985,1.69875,61100000.0
2008-04-17 00:51:00,1.69875,1.6991,1.69875,1.6989,48400000.0
2008-04-17 00:52:00,1.6989,1.6991,1.6989,1.6991,33100000.0
2008-04-17 00:53:00,1.6991,1.6991,1.6984,1.6985,35800000.0
2008-04-17 00:54:00,1.6985,1.6985,1.6984,1.6985,18400000.0
2008-04-17 00:55:00,1.6985,1.6986,1.6983,1.6986,14400000.0
2008-04-17 00:56:00,1.6986,1.6986,1.6983,1.6985,14500000.0
2008-04-17 00:57:00,1.6985,1.6987,1.6984,1.6986,23100000.0
2008-04-17 00:58:00,1.6986,1.6989,1.69775,1.6979,43600000.0
2008-04-17 00:59:00,1.6979,1.6982,1.6978,1.6978,48700000.0
2008-04-17 01:00:00,1.6978,1.69815,1.6974,1.69795,100800000.0
2008-04-17 01:01:00,1.69795,1.6982,1.6978,1.6982,67100000.0
2008-04-17 01:02:00,1.6982,1.6983,1.69805,1.6983,17500000.0
2008-04-17 01:03:00,1.6983,1.6986,1.6983,1.6984,12600000.0
2008-04-17 01:04:00,1.6984,1.69865,1.6984,1.69855,8700000.0
2008-04-17 01:05:00,1.69855,1.6987,1.6984,1.6987,18600000.0
2008-04-17 01:06:00,1.69865,1.6987,1.69865,1.6987,10700000.0
2008-04-17 01:07:00,1.6987,1.6989,1.6987,1.6989,16000000.0
2008-04-17 01:08:00,1.6989,1.6989,1.69875,1.69875,16200000.0
2008-04-17 01:09:00,1.69875,1.69875,1.69865,1.6987,16400000.0
2008-04-17 01:10:00,1.6986,1.6988,1.6982,1.6986,67900000.0
2008-04-17 01:11:00,1.6986,1.6987,1.6984,1.6987,27900000.0
2008-04-17 01:12:00,1.6987,1.6988,1.6984,1.6988,26300000.0
2008-04-17 01:13:00,1.69875,1.6988,1.6987,1.6987,21400000.0
2008-04-17 01:14:00,1.6987,1.699,1.69855,1.6987,70400000.0
2008-04-17 01:15:00,1.6987,1.6991,1.6987,1.699,19100000.0
2008-04-17 01:16:00,1.699,1.6994,1.699,1.6993,37800000.0
2008-04-17 01:17:00,1.6993,1.6996,1.6991,1.6991,66800000.0
2008-04-17 01:18:00,1.6991,1.6995,1.6988,1.6994,44800000.0
2008-04-17 01:19:00,1.6994,1.6996,1.6994,1.6994,33700000.0
2008-04-17 01:20:00,1.6994,1.6995,1.6993,1.6994,11900000.0
2008-04-17 01:21:00,1.6994,1.6995,1.6991,1.6993,15000000.0
2008-04-17 01:22:00,1.6993,1.6994,1.6993,1.6994,9300000.0
2008-04-17 01:23:00,1.6994,1.6994,1.6993,1.6993,7000000.0
2008-04-17 01:24:00,1.6993,1.6997,1.69905,1.6995,50400000.0
2008-04-17 01:25:00,1.6995,1.7002,1.6994,1.7002,117600000.0
2008-04-17 01:26:00,1.7002,1.7003,1.6995,1.7003,94800000.0
2008-04-17 01:27:00,1.7004,1.7004,1.6995,1.6997,87000000.0
2008-04-17 01:28:00,1.6997,1.7002,1.6997,1.6999,66600000.0
2008-04-17 01:29:00,1.7,1.7002,1.6999,1.7001,49800000.0
2008-04-17 01:30:00,1.7001,1.7002,1.7001,1.7002,8900000.0
2008-04-17 01:31:00,1.7002,1.7004,1.7001,1.7002,31400000.0
2008-04-17 01:32:00,1.7002,1.7002,1.6993,1.6997,395400000.0
2008-04-17 01:33:00,1.6997,1.6997,1.699,1.6993,228300000.0
2008-04-17 01:34:00,1.6993,1.7001,1.6993,1.6998,265900000.0
2008-04-17 01:35:00,1.6998,1.7002,1.6994,1.6998,97800000.0
2008-04-17 01:36:00,1.6998,1.6999,1.6991,1.6997,138200000.0
2008-04-17 01:37:00,1.6997,1.6997,1.6993,1.6995,28600000.0
2008-04-17 01:38:00,1.6995,1.6996,1.6994,1.6994,28000000.0
2008-04-17 01:39:00,1.6994,1.6995,1.69895,1.6991,100500000.0
2008-04-17 01:40:00,1.6991,1.6993,1.699,1.6993,39400000.0
2008-04-17 01:41:00,1.6993,1.6996,1.6992,1.6993,42800000.0
2008-04-17 01:42:00,1.6993,1.6993,1.6988,1.6988,32200000.0
2008-04-17 01:43:00,1.6988,1.6995,1.6988,1.6993,41300000.0
2008-04-17 01:44:00,1.6993,1.6993,1.699,1.6991,54000000.0
2008-04-17 01:45:00,1.6991,1.6993,1.6991,1.6993,18500000.0
2008-04-17 01:46:00,1.6993,1.6993,1.6986,1.6987,25200000.0
2008-04-17 01:47:00,1.6987,1.6988,1.6986,1.6988,92900000.0
2008-04-17 01:48:00,1.6988,1.699,1.6988,1.699,146600000.0
2008-04-17 01:49:00,1.699,1.6997,1.699,1.6995,32500000.0
2008-04-17 01:50:00,1.6995,1.6997,1.6993,1.6994,21700000.0
2008-04-17 01:51:00,1.6994,1.6995,1.6993,1.6994,25500000.0
2008-04-17 01:52:00,1.6993,1.6996,1.699,1.6996,29100000.0
2008-04-17 01:53:00,1.6996,1.6997,1.6992,1.6994,111400000.0
2008-04-17 01:54:00,1.6994,1.7,1.6994,1.6998,35800000.0
2008-04-17 01:55:00,1.6998,1.7003,1.6998,1.7,41000000.0
2008-04-17 01:56:00,1.7,1.7002,1.6999,1.7002,30700000.0
2008-04-17 01:57:00,1.7002,1.7002,1.7,1.7001,32600000.0
2008-04-17 01:58:00,1.7001,1.7003,1.6999,1.7,30000000.0
2008-04-17 01:59:00,1.7,1.7,1.6991,1.6991,54800000.0
2008-04-17 02:00:00,1.6991,1.6991,1.6982,1.6987,118100000.0
2008-04-17 02:01:00,1.6987,1.6989,1.6985,1.6988,67500000.0
2008-04-17 02:02:00,1.6988,1.6988,1.6986,1.6987,42000000.0
2008-04-17 02:03:00,1.6987,1.6988,1.6976,1.698,78700000.0
2008-04-17 02:04:00,1.698,1.6984,1.698,1.6984,32500000.0
2008-04-17 02:05:00,1.6984,1.6988,1.6984,1.6984,42000000.0
2008-04-17 02:06:00,1.6984,1.6985,1.69805,1.6983,30400000.0
2008-04-17 02:07:00,1.6983,1.6985,1.6981,1.6985,45000000.0
2008-04-17 02:08:00,1.6985,1.6988,1.6984,1.6986,35600000.0
2008-04-17 02:09:00,1.6986,1.699,1.6986,1.699,97400000.0
2008-04-17 02:10:00,1.699,1.6991,1.69785,1.6982,136500000.0
2008-04-17 02:11:00,1.6982,1.6988,1.6982,1.6987,48700000.0
2008-04-17 02:12:00,1.6987,1.6989,1.6987,1.6987,24000000.0
2008-04-17 02:13:00,1.6987,1.6998,1.6987,1.6997,95400000.0
2008-04-17 02:14:00,1.6997,1.6998,1.6995,1.6996,78100000.0
2008-04-17 02:15:00,1.6996,1.6998,1.6994,1.6997,71500000.0
2008-04-17 02:16:00,1.6997,1.6999,1.6997,1.6998,56000000.0
2008-04-17 02:17:00,1.6998,1.7007,1.6998,1.7006,74700000.0
2008-04-17 02:18:00,1.7006,1.7006,1.7005,1.7005,45600000.0
2008-04-17 02:19:00,1.7006,1.7009,1.7005,1.7009,89400000.0
2008-04-17 02:20:00,1.7009,1.7011,1.7007,1.7007,91500000.0
2008-04-17 02:21:00,1.7007,1.7008,1.6999,1.7001,92000000.0
2008-04-17 02:22:00,1.6999,1.7,1.69965,1.6999,56400000.0
2008-04-17 02:23:00,1.6999,1.7,1.6996,1.6999,94900000.0
2008-04-17 02:24:00,1.6999,1.6999,1.6996,1.6998,140200000.0
2008-04-17 02:25:00,1.6998,1.6998,1.6996,1.6996,82600000.0
2008-04-17 02:26:00,1.6996,1.7001,1.6996,1.6998,80800000.0
2008-04-17 02:27:00,1.6998,1.7,1.6997,1.6998,61100000.0
2008-04-17 02:28:00,1.6998,1.7003,1.6997,1.6999,117300000.0
2008-04-17 02:29:00,1.6999,1.7,1.69945,1.6997,398600000.0
2008-04-17 02:30:00,1.6997,1.7,1.6985,1.6985,268300000.0
2008-04-17 02:31:00,1.6985,1.6994,1.6985,1.6994,145900000.0
2008-04-17 02:32:00,1.6993,1.6994,1.69875,1.6992,107500000.0
2008-04-17 02:33:00,1.6991,1.6993,1.6988,1.699,92200000.0
2008-04-17 02:34:00,1.699,1.6993,1.6989,1.6989,53300000.0
2008-04-17 02:35:00,1.6989,1.6991,1.6987,1.6989,68300000.0
2008-04-17 02:36:00,1.6989,1.6991,1.6983,1.6983,185800000.0
2008-04-17 02:37:00,1.6983,1.699,1.6982,1.6985,184600000.0
2008-04-17 02:38:00,1.6985,1.6986,1.6979,1.6979,250000000.0
2008-04-17 02:39:00,1.6979,1.6984,1.6978,1.6981,198400000.0
2008-04-17 02:40:00,1.6981,1.6988,1.6981,1.6987,74000000.0
2008-04-17 02:41:00,1.6987,1.6988,1.6984,1.6986,65900000.0
2008-04-17 02:42:00,1.6986,1.6991,1.6985,1.699,111700000.0
2008-04-17 02:43:00,1.699,1.6991,1.6988,1.699,73300000.0
2008-04-17 02:44:00,1.6988,1.6994,1.6988,1.6992,121300000.0
2008-04-17 02:45:00,1.6992,1.6995,1.6991,1.6994,91400000.0
2008-04-17 02:46:00,1.6994,1.6995,1.6988,1.6994,111100000.0
2008-04-17 02:47:00,1.6994,1.6995,1.69895,1.6993,79000000.0
2008-04-17 02:48:00,1.6993,1.69945,1.6992,1.6992,51400000.0
2008-04-17 02:49:00,1.6992,1.6995,1.6992,1.69935,55500000.0
2008-04-17 02:50:00,1.69935,1.69935,1.6988,1.6991,77900000.0
2008-04-17 02:51:00,1.6991,1.6993,1.6989,1.6993,57400000.0
2008-04-17 02:52:00,1.6993,1.6994,1.6991,1.6992,55300000.0
2008-04-17 02:53:00,1.6992,1.6993,1.6989,1.6991,80400000.0
2008-04-17 02:54:00,1.6991,1.6994,1.699,1.6992,54600000.0
2008-04-17 02:55:00,1.6991,1.6992,1.6989,1.699,54300000.0
2008-04-17 02:56:00,1.699,1.6991,1.6989,1.699,49500000.0
2008-04-17 02:57:00,1.6988,1.699,1.6986,1.6988,68600000.0
2008-04-17 02:58:00,1.6988,1.6989,1.6978,1.6981,83300000.0
2008-04-17 02:59:00,1.6982,1.6984,1.6979,1.698,75800000.0
2008-04-17 03:00:00,1.698,1.6983,1.6979,1.6983,89600000.0
2008-04-17 03:01:00,1.6983,1.6985,1.698,1.6981,100400000.0
2008-04-17 03:02:00,1.6981,1.6984,1.698,1.6983,96900000.0
2008-04-17 03:03:00,1.6983,1.6987,1.6983,1.6987,90500000.0
2008-04-17 03:04:00,1.6987,1.699,1.6985,1.6988,100800000.0
2008-04-17 03:05:00,1.6988,1.6991,1.6986,1.6987,92100000.0
2008-04-17 03:06:00,1.6986,1.699,1.6984,1.6986,102400000.0
2008-04-17 03:07:00,1.6986,1.6987,1.6981,1.6982,88200000.0
2008-04-17 03:08:00,1.6982,1.6985,1.6981,1.6984,82900000.0
2008-04-17 03:09:00,1.6984,1.6991,1.6984,1.6991,96500000.0
2008-04-17 03:10:00,1.6991,1.6992,1.6988,1.6991,65600000.0
2008-04-17 03:11:00,1.6991,1.6991,1.699,1.699,34800000.0
2008-04-17 03:12:00,1.699,1.6992,1.6989,1.6991,116700000.0
2008-04-17 03:13:00,1.6991,1.6994,1.6989,1.699,78200000.0
2008-04-17 03:14:00,1.699,1.6994,1.6988,1.6993,83000000.0
2008-04-17 03:15:00,1.6993,1.6993,1.6989,1.6991,53100000.0
2008-04-17 03:16:00,1.6991,1.6992,1.6987,1.6992,81600000.0
2008-04-17 03:17:00,1.6992,1.6992,1.6984,1.6985,74300000.0
2008-04-17 03:18:00,1.6985,1.6988,1.6984,1.6986,79400000.0
2008-04-17 03:19:00,1.6986,1.6988,1.6986,1.6986,53300000.0
2008-04-17 03:20:00,1.6986,1.6991,1.6986,1.6988,60700000.0
2008-04-17 03:21:00,1.6988,1.6991,1.6988,1.6988,76100000.0
2008-04-17 03:22:00,1.6988,1.6992,1.6988,1.699,50400000.0
2008-04-17 03:23:00,1.699,1.6991,1.6989,1.6991,42200000.0
2008-04-17 03:24:00,1.6991,1.6991,1.699,1.6991,38900000.0
2008-04-17 03:25:00,1.6991,1.6995,1.699,1.6995,76600000.0
2008-04-17 03:26:00,1.6996,1.6997,1.6994,1.6995,78200000.0
2008-04-17 03:27:00,1.6995,1.6996,1.6992,1.6992,74100000.0
2008-04-17 03:28:00,1.6992,1.6993,1.699,1.6993,45000000.0
2008-04-17 03:29:00,1.6993,1.6994,1.6991,1.6991,46900000.0
2008-04-17 03:30:00,1.6991,1.6991,1.6991,1.6991,1800000.0
2008-04-17 03:31:00,1.6991,1.6995,1.6991,1.6995,50600000.0
2008-04-17 03:32:00,1.6995,1.6995,1.6993,1.6993,64300000.0
2008-04-17 03:33:00,1.6993,1.6994,1.6992,1.6992,60900000.0
2008-04-17 03:34:00,1.6992,1.6993,1.6992,1.6992,44800000.0
2008-04-17 03:35:00,1.6992,1.6992,1.6991,1.6992,42500000.0
2008-04-17 03:36:00,1.6992,1.6992,1.6988,1.699,67100000.0
2008-04-17 03:37:00,1.699,1.6992,1.699,1.6991,47000000.0
2008-04-17 03:38:00,1.6991,1.6993,1.6989,1.6989,157000000.0
2008-04-17 03:39:00,1.6991,1.6991,1.6988,1.6989,78400000.0
2008-04-17 03:40:00,1.6989,1.699,1.6986,1.6986,99000000.0
2008-04-17 03:41:00,1.6986,1.6987,1.69845,1.6986,85900000.0
2008-04-17 03:42:00,1.6986,1.6988,1.6986,1.6987,32000000.0
2008-04-17 03:43:00,1.6987,1.699,1.6987,1.699,49500000.0
2008-04-17 03:44:00,1.699,1.69915,1.6988,1.699,189400000.0
2008-04-17 03:45:00,1.699,1.6992,1.699,1.6991,74500000.0
2008-04-17 03:46:00,1.6991,1.6994,1.6989,1.6993,84100000.0
2008-04-17 03:47:00,1.6993,1.6993,1.6991,1.6992,96600000.0
2008-04-17 03:48:00,1.6992,1.6995,1.69905,1.69925,157300000.0
2008-04-17 03:49:00,1.69925,1.6997,1.6992,1.6996,190900000.0
2008-04-17 03:50:00,1.6996,1.7001,1.6996,1.7,118400000.0
2008-04-17 03:51:00,1.7,1.7,1.6997,1.6998,216100000.0
2008-04-17 03:52:00,1.6998,1.6999,1.6996,1.6999,108000000.0
2008-04-17 03:53:00,1.6999,1.6999,1.6997,1.6997,60800000.0
2008-04-17 03:54:00,1.6997,1.6997,1.6994,1.6995,98400000.0
2008-04-17 03:55:00,1.6995,1.6996,1.6995,1.6995,92900000.0
2008-04-17 03:56:00,1.6995,1.6997,1.69935,1.6995,183700000.0
2008-04-17 03:57:00,1.6995,1.6995,1.6994,1.6995,107500000.0
2008-04-17 03:58:00,1.6995,1.69995,1.6994,1.69965,111700000.0
2008-04-17 03:59:00,1.69965,1.69985,1.69965,1.6998,52200000.0
2008-04-17 04:00:00,1.69975,1.6998,1.6995,1.6997,57000000.0
2008-04-17 04:01:00,1.6997,1.6998,1.6997,1.6998,20000000.0
2008-04-17 04:02:00,1.6998,1.7,1.6998,1.6999,39500000.0
2008-04-17 04:03:00,1.6999,1.6999,1.6998,1.6998,45900000.0
2008-04-17 04:04:00,1.6998,1.6998,1.6998,1.6998,32200000.0
2008-04-17 04:05:00,1.6998,1.6999,1.6998,1.6999,62400000.0
2008-04-17 04:06:00,1.6999,1.7,1.6998,1.6998,84700000.0
2008-04-17 04:07:00,1.6998,1.6999,1.6998,1.6998,100300000.0
2008-04-17 04:08:00,1.6998,1.7,1.6997,1.7,117800000.0
2008-04-17 04:09:00,1.7,1.7001,1.7,1.7,225900000.0
2008-04-17 04:10:00,1.7,1.7005,1.7,1.7004,542300000.0
2008-04-17 04:11:00,1.7004,1.7004,1.7,1.7002,383900000.0
2008-04-17 04:12:00,1.7002,1.7002,1.7001,1.7002,199200000.0
2008-04-17 04:13:00,1.7002,1.7004,1.7002,1.7002,336000000.0
2008-04-17 04:14:00,1.7002,1.7002,1.7001,1.7002,74400000.0
2008-04-17 04:15:00,1.7002,1.7004,1.7002,1.7002,46700000.0
2008-04-17 04:16:00,1.7002,1.7002,1.6999,1.6999,78200000.0
2008-04-17 04:17:00,1.6999,1.7004,1.6999,1.7001,84900000.0
2008-04-17 04:18:00,1.7001,1.7001,1.6998,1.6998,83900000.0
2008-04-17 04:19:00,1.6998,1.7,1.6998,1.7,66000000.0
2008-04-17 04:20:00,1.7,1.7,1.6998,1.6998,85900000.0
2008-04-17 04:21:00,1.6998,1.6999,1.6992,1.6996,214400000.0
2008-04-17 04:22:00,1.6996,1.6998,1.6995,1.6996,72900000.0
2008-04-17 04:23:00,1.6998,1.6998,1.69895,1.6992,115400000.0
2008-04-17 04:24:00,1.6992,1.6994,1.6992,1.6994,61500000.0
2008-04-17 04:25:00,1.6994,1.6994,1.6989,1.6991,56700000.0
2008-04-17 04:26:00,1.6991,1.6993,1.6991,1.6991,34400000.0
2008-04-17 04:27:00,1.6991,1.6993,1.699,1.6992,57300000.0
2008-04-17 04:28:00,1.6992,1.6994,1.6992,1.6994,71300000.0
2008-04-17 04:29:00,1.6994,1.6994,1.6993,1.6994,55900000.0
2008-04-17 04:30:00,1.6994,1.6994,1.6993,1.6993,24600000.0
2008-04-17 04:31:00,1.6993,1.6994,1.6993,1.6993,27700000.0
2008-04-17 04:32:00,1.6993,1.6994,1.6993,1.6994,38000000.0
2008-04-17 04:33:00,1.6994,1.6994,1.6993,1.6993,59000000.0
2008-04-17 04:34:00,1.6993,1.6994,1.6992,1.6994,58900000.0
2008-04-17 04:35:00,1.6994,1.6996,1.6994,1.6996,39300000.0
2008-04-17 04:36:00,1.6996,1.6996,1.6993,1.6994,38500000.0
2008-04-17 04:37:00,1.6994,1.6994,1.6994,1.6994,23700000.0
2008-04-17 04:38:00,1.6994,1.6994,1.6993,1.6993,26000000.0
2008-04-17 04:39:00,1.6993,1.6997,1.6992,1.6996,83100000.0
2008-04-17 04:40:00,1.6995,1.6996,1.6993,1.6993,57300000.0
2008-04-17 04:41:00,1.6993,1.6996,1.6993,1.6993,76300000.0
2008-04-17 04:42:00,1.6993,1.6993,1.6993,1.6993,22400000.0
2008-04-17 04:43:00,1.6993,1.6993,1.6993,1.6993,21600000.0
2008-04-17 04:44:00,1.6993,1.6995,1.6992,1.6993,36800000.0
2008-04-17 04:45:00,1.6993,1.6994,1.6993,1.6993,30200000.0
2008-04-17 04:46:00,1.6993,1.6996,1.6992,1.6992,47300000.0
2008-04-17 04:47:00,1.6992,1.6992,1.6991,1.6991,42300000.0
2008-04-17 04:48:00,1.6991,1.6992,1.6988,1.6992,65800000.0
2008-04-17 04:49:00,1.6992,1.6994,1.6992,1.6994,46400000.0
2008-04-17 04:50:00,1.6994,1.6994,1.6991,1.6994,40300000.0
2008-04-17 04:51:00,1.6994,1.6996,1.6994,1.6994,45000000.0
2008-04-17 04:52:00,1.6994,1.6995,1.6992,1.6993,50500000.0
2008-04-17 04:53:00,1.6993,1.6993,1.6992,1.6993,26900000.0
2008-04-17 04:54:00,1.6993,1.6994,1.6993,1.6994,34200000.0
2008-04-17 04:55:00,1.6994,1.6996,1.6993,1.6993,49300000.0
2008-04-17 04:56:00,1.6993,1.6996,1.6993,1.6995,44600000.0
2008-04-17 04:57:00,1.6995,1.6997,1.6995,1.6996,40600000.0
2008-04-17 04:58:00,1.6996,1.6998,1.6996,1.6998,75100000.0
2008-04-17 04:59:00,1.6999,1.7,1.6998,1.7,66500000.0
2008-04-17 05:00:00,1.7,1.7005,1.7,1.7002,123500000.0
2008-04-17 05:01:00,1.7002,1.7006,1.7001,1.7006,97800000.0
2008-04-17 05:02:00,1.7006,1.7009,1.7003,1.7006,125000000.0
2008-04-17 05:03:00,1.7006,1.7009,1.7005,1.7007,93800000.0
2008-04-17 05:04:00,1.7007,1.7007,1.7001,1.7001,91300000.0
2008-04-17 05:05:00,1.7001,1.7003,1.7,1.7,75500000.0
2008-04-17 05:06:00,1.7,1.7002,1.6998,1.6999,105200000.0
2008-04-17 05:07:00,1.6999,1.7003,1.6999,1.7001,91200000.0
2008-04-17 05:08:00,1.7001,1.7003,1.7001,1.7003,65200000.0
2008-04-17 05:09:00,1.7003,1.7003,1.7001,1.7002,100100000.0
2008-04-17 05:10:00,1.7002,1.7002,1.7001,1.7002,53600000.0
2008-04-17 05:11:00,1.7002,1.7003,1.7001,1.7003,61600000.0
2008-04-17 05:12:00,1.7003,1.7006,1.7003,1.7006,84400000.0
2008-04-17 05:13:00,1.7006,1.7006,1.7005,1.7005,60400000.0
2008-04-17 05:14:00,1.7005,1.7006,1.7001,1.7001,84800000.0
2008-04-17 05:15:00,1.7001,1.7003,1.7001,1.7001,38800000.0
2008-04-17 05:16:00,1.7001,1.7003,1.7001,1.7003,39800000.0
2008-04-17 05:17:00,1.7003,1.7003,1.7002,1.7002,46900000.0
2008-04-17 05:18:00,1.7002,1.7005,1.7002,1.7004,48500000.0
2008-04-17 05:19:00,1.7004,1.7005,1.7003,1.7004,52000000.0
2008-04-17 05:20:00,1.7004,1.7004,1.7002,1.7003,68900000.0
2008-04-17 05:21:00,1.7003,1.7003,1.70015,1.7002,43100000.0
2008-04-17 05:22:00,1.70015,1.7003,1.69985,1.69985,90500000.0
2008-04-17 05:23:00,1.69985,1.7,1.6997,1.7,55900000.0
2008-04-17 05:24:00,1.7,1.70015,1.7,1.7001,44800000.0
2008-04-17 05:25:00,1.7001,1.7001,1.6999,1.7001,35400000.0
2008-04-17 05:26:00,1.7001,1.7001,1.7001,1.7001,32800000.0
2008-04-17 05:27:00,1.7001,1.7001,1.7001,1.7001,24800000.0
2008-04-17 05:28:00,1.7001,1.7004,1.7001,1.7004,95000000.0
2008-04-17 05:29:00,1.7004,1.7006,1.7001,1.7005,109900000.0
2008-04-17 05:30:00,1.7005,1.7006,1.7001,1.7004,138100000.0
2008-04-17 05:31:00,1.7003,1.7005,1.7003,1.7004,75500000.0
2008-04-17 05:32:00,1.7005,1.7005,1.7003,1.7003,40300000.0
2008-04-17 05:33:00,1.7003,1.7005,1.7003,1.7004,57400000.0
2008-04-17 05:34:00,1.7004,1.7005,1.7003,1.7004,57800000.0
2008-04-17 05:35:00,1.7004,1.7004,1.6999,1.6999,79000000.0
2008-04-17 05:36:00,1.6999,1.7,1.6998,1.6999,108500000.0
2008-04-17 05:37:00,1.6999,1.7,1.6997,1.6997,61500000.0
2008-04-17 05:38:00,1.6997,1.6999,1.6996,1.6998,54900000.0
2008-04-17 05:39:00,1.6998,1.6999,1.6998,1.6998,27200000.0
2008-04-17 05:40:00,1.6998,1.7,1.6998,1.7,29600000.0
2008-04-17 05:41:00,1.7,1.7,1.6999,1.7,25600000.0
2008-04-17 05:42:00,1.7,1.7001,1.7,1.7,50900000.0
2008-04-17 05:43:00,1.7,1.7,1.7,1.7,35100000.0
2008-04-17 05:44:00,1.7,1.7002,1.7,1.7002,37500000.0
2008-04-17 05:45:00,1.7002,1.7002,1.6996,1.7,94000000.0
2008-04-17 05:46:00,1.6999,1.6999,1.6997,1.6999,52700000.0
2008-04-17 05:47:00,1.6999,1.6999,1.6998,1.6998,32300000.0
2008-04-17 05:48:00,1.6998,1.6999,1.6997,1.6999,51200000.0
2008-04-17 05:49:00,1.6999,1.7,1.6999,1.7,68000000.0
2008-04-17 05:50:00,1.7,1.7,1.6998,1.6999,53600000.0
2008-04-17 05:51:00,1.6999,1.6999,1.6998,1.6999,49100000.0
2008-04-17 05:52:00,1.6999,1.7,1.6994,1.6996,74000000.0
2008-04-17 05:53:00,1.6996,1.6996,1.6993,1.6995,70500000.0
2008-04-17 05:54:00,1.6995,1.6999,1.6995,1.6997,58800000.0
2008-04-17 05:55:00,1.6997,1.6997,1.6995,1.6997,264600000.0
2008-04-17 05:56:00,1.6997,1.6997,1.6995,1.6996,164600000.0
2008-04-17 05:57:00,1.6996,1.7,1.6996,1.6999,77600000.0
2008-04-17 05:58:00,1.6999,1.6999,1.6996,1.6996,56800000.0
2008-04-17 05:59:00,1.6996,1.7,1.6996,1.6998,116100000.0
2008-04-17 06:00:00,1.6998,1.7003,1.6997,1.6999,133500000.0
2008-04-17 06:01:00,1.6999,1.7004,1.6998,1.7004,71300000.0
2008-04-17 06:02:00,1.7004,1.7004,1.7001,1.7002,77700000.0
2008-04-17 06:03:00,1.7002,1.7002,1.7,1.7001,74400000.0
2008-04-17 06:04:00,1.7001,1.7002,1.6999,1.7001,40800000.0
2008-04-17 06:05:00,1.7001,1.7001,1.6994,1.6998,83400000.0
2008-04-17 06:06:00,1.6998,1.6999,1.6996,1.6998,117800000.0
2008-04-17 06:07:00,1.6999,1.6999,1.6995,1.6996,85100000.0
2008-04-17 06:08:00,1.6996,1.6996,1.6992,1.6993,128100000.0
2008-04-17 06:09:00,1.6993,1.6996,1.6991,1.6993,66000000.0
2008-04-17 06:10:00,1.6993,1.6995,1.699,1.699,70700000.0
2008-04-17 06:11:00,1.6991,1.6991,1.6989,1.6991,61800000.0
2008-04-17 06:12:00,1.6991,1.6994,1.699,1.6994,83400000.0
2008-04-17 06:13:00,1.6994,1.6997,1.6993,1.6994,61700000.0
2008-04-17 06:14:00,1.6994,1.6996,1.6993,1.6995,88200000.0
2008-04-17 06:15:00,1.6995,1.6996,1.699,1.6993,103700000.0
2008-04-17 06:16:00,1.6993,1.6995,1.6991,1.6993,64800000.0
2008-04-17 06:17:00,1.6993,1.6993,1.6992,1.6992,39200000.0
2008-04-17 06:18:00,1.6992,1.6992,1.6987,1.6988,87800000.0
2008-04-17 06:19:00,1.6988,1.699,1.6987,1.6988,127600000.0
2008-04-17 06:20:00,1.6988,1.6991,1.6988,1.6989,83200000.0
2008-04-17 06:21:00,1.6989,1.699,1.6982,1.6983,109500000.0
2008-04-17 06:22:00,1.6983,1.6987,1.6983,1.6984,107000000.0
2008-04-17 06:23:00,1.6984,1.6987,1.6982,1.6986,103600000.0
2008-04-17 06:24:00,1.6986,1.6987,1.6986,1.6987,49700000.0
2008-04-17 06:25:00,1.6987,1.6991,1.6987,1.6989,48900000.0
2008-04-17 06:26:00,1.6988,1.6988,1.6986,1.6987,52900000.0
2008-04-17 06:27:00,1.6987,1.6987,1.6985,1.6987,158900000.0
2008-04-17 06:28:00,1.6987,1.6989,1.6985,1.6987,83900000.0
2008-04-17 06:29:00,1.6987,1.6989,1.6984,1.6987,87700000.0
2008-04-17 06:30:00,1.6986,1.69915,1.69855,1.69915,151600000.0
2008-04-17 06:31:00,1.69915,1.6994,1.6988,1.6993,162500000.0
2008-04-17 06:32:00,1.6993,1.6996,1.6993,1.6994,133700000.0
2008-04-17 06:33:00,1.6994,1.6996,1.6994,1.6994,145700000.0
2008-04-17 06:34:00,1.6994,1.69945,1.6989,1.6992,147300000.0
2008-04-17 06:35:00,1.6992,1.6993,1.6985,1.6989,218500000.0
2008-04-17 06:36:00,1.6989,1.6994,1.6988,1.6992,228000000.0
2008-04-17 06:37:00,1.6993,1.6995,1.6989,1.69915,226300000.0
2008-04-17 06:38:00,1.69915,1.6993,1.699,1.6991,205400000.0
2008-04-17 06:39:00,1.6991,1.6995,1.69895,1.6993,150500000.0
2008-04-17 06:40:00,1.6993,1.6993,1.6988,1.699,60600000.0
2008-04-17 06:41:00,1.699,1.699,1.6987,1.6989,157900000.0
2008-04-17 06:42:00,1.6989,1.6993,1.6989,1.699,101700000.0
2008-04-17 06:43:00,1.699,1.699,1.6989,1.699,46300000.0
2008-04-17 06:44:00,1.699,1.6991,1.699,1.6991,25600000.0
2008-04-17 06:45:00,1.6991,1.6992,1.699,1.6991,86900000.0
2008-04-17 06:46:00,1.6991,1.6992,1.6991,1.6991,104100000.0
2008-04-17 06:47:00,1.6991,1.6992,1.699,1.699,95000000.0
2008-04-17 06:48:00,1.699,1.6992,1.6989,1.6991,66500000.0
2008-04-17 06:49:00,1.6991,1.6993,1.6991,1.6993,73100000.0
2008-04-17 06:50:00,1.6993,1.6993,1.699,1.699,59200000.0
2008-04-17 06:51:00,1.699,1.699,1.6985,1.6986,132100000.0
2008-04-17 06:52:00,1.6986,1.6987,1.6983,1.6984,70300000.0
2008-04-17 06:53:00,1.6984,1.6984,1.6978,1.6979,104300000.0
2008-04-17 06:54:00,1.698,1.6983,1.6978,1.698,145900000.0
2008-04-17 06:55:00,1.698,1.6984,1.698,1.6984,57200000.0
2008-04-17 06:56:00,1.6984,1.6988,1.6984,1.6987,88800000.0
2008-04-17 06:57:00,1.6987,1.6989,1.6985,1.6987,93200000.0
2008-04-17 06:58:00,1.6987,1.6987,1.6985,1.6986,57200000.0
2008-04-17 06:59:00,1.6986,1.6987,1.6985,1.6986,41200000.0
2008-04-17 07:00:00,1.6986,1.699,1.6985,1.6989,82600000.0
2008-04-17 07:01:00,1.6989,1.6989,1.6982,1.6987,235200000.0
2008-04-17 07:02:00,1.6987,1.6988,1.6983,1.6985,133500000.0
2008-04-17 07:03:00,1.6985,1.6989,1.6982,1.6988,340600000.0
2008-04-17 07:04:00,1.6988,1.699,1.6986,1.6987,103600000.0
2008-04-17 07:05:00,1.6987,1.6988,1.6984,1.6984,119500000.0
2008-04-17 07:06:00,1.6984,1.6984,1.698,1.6982,134100000.0
2008-04-17 07:07:00,1.6982,1.6985,1.6982,1.6984,115900000.0
2008-04-17 07:08:00,1.6984,1.699,1.6983,1.6983,271300000.0
2008-04-17 07:09:00,1.6983,1.6986,1.6983,1.6983,92800000.0
2008-04-17 07:10:00,1.6983,1.6983,1.698,1.6982,77200000.0
2008-04-17 07:11:00,1.6982,1.6989,1.6982,1.6989,107100000.0
2008-04-17 07:12:00,1.6989,1.6991,1.6987,1.6991,70500000.0
2008-04-17 07:13:00,1.6991,1.6991,1.6986,1.699,165000000.0
2008-04-17 07:14:00,1.699,1.6995,1.6989,1.699,109700000.0
2008-04-17 07:15:00,1.699,1.6997,1.699,1.6996,335200000.0
2008-04-17 07:16:00,1.6996,1.6997,1.6993,1.6993,151200000.0
2008-04-17 07:17:00,1.6993,1.6997,1.699,1.6995,125800000.0
2008-04-17 07:18:00,1.6995,1.6995,1.69885,1.6994,118000000.0
2008-04-17 07:19:00,1.6994,1.6994,1.6992,1.6992,32300000.0
2008-04-17 07:20:00,1.6992,1.6993,1.6991,1.6993,43300000.0
2008-04-17 07:21:00,1.6993,1.6993,1.6992,1.6993,76000000.0
2008-04-17 07:22:00,1.6993,1.6993,1.6991,1.6991,52500000.0
2008-04-17 07:23:00,1.6992,1.6993,1.6991,1.6993,95900000.0
2008-04-17 07:24:00,1.6993,1.6995,1.699,1.6994,101400000.0
2008-04-17 07:25:00,1.6994,1.69965,1.6993,1.69945,78900000.0
2008-04-17 07:26:00,1.69945,1.69965,1.69935,1.69965,27700000.0
2008-04-17 07:27:00,1.69965,1.69965,1.69895,1.69915,46600000.0
2008-04-17 07:28:00,1.6991,1.6996,1.69895,1.6991,63400000.0
2008-04-17 07:29:00,1.6991,1.6999,1.6991,1.6995,65600000.0
2008-04-17 07:30:00,1.6995,1.69955,1.69905,1.69935,45500000.0
2008-04-17 07:31:00,1.69935,1.6994,1.69915,1.69935,36600000.0
2008-04-17 07:32:00,1.69935,1.69985,1.69935,1.6995,42100000.0
2008-04-17 07:33:00,1.6995,1.70015,1.6995,1.7,69000000.0
2008-04-17 07:34:00,1.7,1.7002,1.69975,1.69985,57500000.0
2008-04-17 07:35:00,1.69985,1.70015,1.6997,1.70015,48600000.0
2008-04-17 07:36:00,1.70015,1.7004,1.7001,1.70015,23200000.0
2008-04-17 07:37:00,1.70015,1.7006,1.69995,1.7004,44200000.0
2008-04-17 07:38:00,1.7004,1.7005,1.7002,1.7003,50800000.0
2008-04-17 07:39:00,1.7003,1.70035,1.69985,1.6999,47900000.0
2008-04-17 07:40:00,1.6999,1.7004,1.6999,1.70025,58500000.0
2008-04-17 07:41:00,1.70025,1.70025,1.69985,1.69985,25700000.0
2008-04-17 07:42:00,1.69985,1.69985,1.6997,1.69975,40500000.0
2008-04-17 07:43:00,1.69975,1.69985,1.69965,1.6998,32900000.0
2008-04-17 07:44:00,1.6998,1.6998,1.6996,1.6998,30100000.0
2008-04-17 07:45:00,1.6998,1.7,1.6998,1.6999,66600000.0
2008-04-17 07:46:00,1.6999,1.7,1.69955,1.69955,44700000.0
2008-04-17 07:47:00,1.69955,1.6997,1.6994,1.6996,54600000.0
2008-04-17 07:48:00,1.6996,1.6996,1.6991,1.6991,73000000.0
2008-04-17 07:49:00,1.69945,1.6996,1.69945,1.6996,26400000.0
2008-04-17 07:50:00,1.6996,1.6996,1.69925,1.6995,42600000.0
2008-04-17 07:51:00,1.6995,1.69965,1.6993,1.6995,78900000.0
2008-04-17 07:52:00,1.6995,1.69995,1.69945,1.69965,47200000.0
2008-04-17 07:53:00,1.69965,1.69985,1.6995,1.6996,62200000.0
2008-04-17 07:54:00,1.6996,1.6999,1.6996,1.6998,71700000.0
2008-04-17 07:55:00,1.6998,1.6998,1.6991,1.69955,60500000.0
2008-04-17 07:56:00,1.69955,1.69985,1.6995,1.69985,26200000.0
2008-04-17 07:57:00,1.6998,1.6998,1.6995,1.6997,64600000.0
2008-04-17 07:58:00,1.6997,1.6997,1.69935,1.6994,26300000.0
2008-04-17 07:59:00,1.6994,1.6994,1.6992,1.6993,36000000.0
2008-04-17 08:00:00,1.6993,1.6993,1.6983,1.6986,194700000.0
2008-04-17 08:01:00,1.6986,1.69895,1.6985,1.6987,277900000.0
2008-04-17 08:02:00,1.6987,1.6989,1.6984,1.69875,285000000.0
2008-04-17 08:03:00,1.69875,1.699,1.6987,1.6989,207300000.0
2008-04-17 08:04:00,1.6989,1.699,1.6983,1.6984,175500000.0
2008-04-17 08:05:00,1.6984,1.6988,1.69825,1.6983,126700000.0
2008-04-17 08:06:00,1.6983,1.6986,1.698,1.6983,151900000.0
2008-04-17 08:07:00,1.6983,1.6984,1.698,1.6982,150100000.0
2008-04-17 08:08:00,1.6982,1.6984,1.6981,1.6982,89300000.0
2008-04-17 08:09:00,1.6982,1.6985,1.698,1.69815,222500000.0
2008-04-17 08:10:00,1.69815,1.6984,1.6978,1.6978,99100000.0
2008-04-17 08:11:00,1.6978,1.6979,1.6973,1.6974,250600000.0
2008-04-17 08:12:00,1.6974,1.6983,1.6974,1.6981,209600000.0
2008-04-17 08:13:00,1.6981,1.6992,1.698,1.6992,183200000.0
2008-04-17 08:14:00,1.6992,1.6992,1.69875,1.6989,84300000.0
2008-04-17 08:15:00,1.6989,1.699,1.6987,1.6989,99600000.0
2008-04-17 08:16:00,1.6989,1.6992,1.69875,1.6989,170700000.0
2008-04-17 08:17:00,1.6989,1.6993,1.6989,1.6992,161400000.0
2008-04-17 08:18:00,1.69915,1.6994,1.6991,1.6994,153400000.0
2008-04-17 08:19:00,1.6994,1.6995,1.6988,1.6988,105900000.0
2008-04-17 08:20:00,1.6988,1.6989,1.6985,1.6989,109000000.0
2008-04-17 08:21:00,1.699,1.6993,1.6983,1.6984,216600000.0
2008-04-17 08:22:00,1.6985,1.6989,1.6984,1.6987,102300000.0
2008-04-17 08:23:00,1.6987,1.6995,1.6987,1.6993,134800000.0
2008-04-17 08:24:00,1.6993,1.69945,1.6989,1.6992,124100000.0
2008-04-17 08:25:00,1.6992,1.6992,1.6989,1.6992,64600000.0
2008-04-17 08:26:00,1.6992,1.6996,1.6989,1.6993,133500000.0
2008-04-17 08:27:00,1.6994,1.6996,1.69875,1.6991,98400000.0
2008-04-17 08:28:00,1.699,1.6994,1.6988,1.69885,79400000.0
2008-04-17 08:29:00,1.69885,1.69955,1.69885,1.69955,122000000.0
2008-04-17 08:30:00,1.69955,1.6997,1.6992,1.6993,139200000.0
2008-04-17 08:31:00,1.6993,1.6996,1.6991,1.6995,124800000.0
2008-04-17 08:32:00,1.6995,1.6997,1.6991,1.69935,70700000.0
2008-04-17 08:33:00,1.6993,1.6996,1.6992,1.69925,43800000.0
2008-04-17 08:34:00,1.6993,1.6995,1.6992,1.6995,22800000.0
2008-04-17 08:35:00,1.6995,1.6995,1.6991,1.6993,49900000.0
2008-04-17 08:36:00,1.6993,1.6996,1.69905,1.6993,135700000.0
2008-04-17 08:37:00,1.6993,1.6995,1.6992,1.6993,147100000.0
2008-04-17 08:38:00,1.6993,1.6995,1.6991,1.6995,148100000.0
2008-04-17 08:39:00,1.6996,1.6998,1.6991,1.6993,88800000.0
2008-04-17 08:40:00,1.6993,1.6993,1.6992,1.6993,63900000.0
2008-04-17 08:41:00,1.6993,1.6997,1.6993,1.6995,104500000.0
2008-04-17 08:42:00,1.6995,1.6999,1.6992,1.6999,88300000.0
2008-04-17 08:43:00,1.6999,1.6999,1.69945,1.6999,73900000.0
2008-04-17 08:44:00,1.69995,1.7005,1.6996,1.6996,119600000.0
2008-04-17 08:45:00,1.6998,1.7001,1.6985,1.6989,115100000.0
2008-04-17 08:46:00,1.6989,1.6994,1.69755,1.699,165200000.0
2008-04-17 08:47:00,1.699,1.6997,1.69885,1.6993,129400000.0
2008-04-17 08:48:00,1.69935,1.69975,1.6993,1.6997,223800000.0
2008-04-17 08:49:00,1.6997,1.6997,1.69935,1.6994,128700000.0
2008-04-17 08:50:00,1.6994,1.7002,1.6991,1.6998,221100000.0
2008-04-17 08:51:00,1.6998,1.70005,1.6989,1.6991,173700000.0
2008-04-17 08:52:00,1.6991,1.7011,1.6991,1.6997,209200000.0
2008-04-17 08:53:00,1.69975,1.7002,1.6993,1.6998,155200000.0
2008-04-17 08:54:00,1.6998,1.70075,1.6996,1.7003,153400000.0
2008-04-17 08:55:00,1.7002,1.70035,1.6997,1.69985,109300000.0
2008-04-17 08:56:00,1.69985,1.7003,1.69985,1.7002,112800000.0
2008-04-17 08:57:00,1.7002,1.701,1.7,1.7007,156500000.0
2008-04-17 08:58:00,1.7007,1.70085,1.69965,1.69985,112800000.0
2008-04-17 08:59:00,1.69985,1.7001,1.6997,1.70005,37300000.0
2008-04-17 09:00:00,1.70005,1.7005,1.7,1.7003,53300000.0
2008-04-17 09:01:00,1.7003,1.70095,1.7003,1.70065,65200000.0
2008-04-17 09:02:00,1.70065,1.7012,1.7004,1.7011,55700000.0
2008-04-17 09:03:00,1.7011,1.7017,1.7009,1.70155,67900000.0
2008-04-17 09:04:00,1.70155,1.7017,1.7009,1.70095,61000000.0
2008-04-17 09:05:00,1.70095,1.7011,1.7007,1.70085,59400000.0
2008-04-17 09:06:00,1.70085,1.701,1.70065,1.7007,40300000.0
2008-04-17 09:07:00,1.7007,1.7011,1.7006,1.7008,41200000.0
2008-04-17 09:08:00,1.7008,1.7013,1.7007,1.7011,60800000.0
2008-04-17 09:09:00,1.7011,1.7017,1.7011,1.7014,41700000.0
2008-04-17 09:10:00,1.70145,1.702,1.7014,1.7016,61300000.0
2008-04-17 09:11:00,1.7016,1.7019,1.7016,1.7019,39400000.0
2008-04-17 09:12:00,1.7019,1.7021,1.70145,1.70145,43700000.0
2008-04-17 09:13:00,1.70145,1.70155,1.7008,1.7008,32900000.0
2008-04-17 09:14:00,1.7008,1.7008,1.7004,1.7005,33600000.0
2008-04-17 09:15:00,1.7005,1.7007,1.7005,1.7006,33900000.0
2008-04-17 09:16:00,1.7006,1.7007,1.70035,1.70045,24900000.0
2008-04-17 09:17:00,1.70045,1.7007,1.7002,1.7003,45900000.0
2008-04-17 09:18:00,1.7003,1.7008,1.7003,1.7004,55100000.0
2008-04-17 09:19:00,1.7004,1.7008,1.7003,1.7003,26600000.0
2008-04-17 09:20:00,1.7003,1.70035,1.6999,1.7002,52300000.0
2008-04-17 09:21:00,1.7002,1.7006,1.70015,1.70025,37200000.0
2008-04-17 09:22:00,1.70025,1.7009,1.70025,1.7006,59400000.0
2008-04-17 09:23:00,1.7006,1.70095,1.7006,1.7007,38100000.0
2008-04-17 09:24:00,1.7007,1.7007,1.70065,1.70065,9800000.0
2008-04-17 09:25:00,1.70065,1.7009,1.7006,1.7007,30700000.0
2008-04-17 09:26:00,1.7007,1.7007,1.7002,1.7005,50700000.0
2008-04-17 09:27:00,1.7005,1.7005,1.7002,1.7002,24500000.0
2008-04-17 09:28:00,1.7002,1.7003,1.7,1.7,37600000.0
2008-04-17 09:29:00,1.7,1.7002,1.6996,1.69985,31800000.0
2008-04-17 09:30:00,1.6998,1.69995,1.6995,1.69955,32500000.0
2008-04-17 09:31:00,1.69955,1.69975,1.6992,1.6994,54200000.0
2008-04-17 09:32:00,1.69945,1.6999,1.69895,1.6996,65000000.0
2008-04-17 09:33:00,1.6995,1.6996,1.6989,1.69905,35200000.0
2008-04-17 09:34:00,1.69915,1.6994,1.699,1.6993,44100000.0
2008-04-17 09:35:00,1.6993,1.6996,1.6992,1.6992,25300000.0
2008-04-17 09:36:00,1.6992,1.6994,1.6992,1.6994,12700000.0
2008-04-17 09:37:00,1.6994,1.7003,1.6994,1.7001,40400000.0
2008-04-17 09:38:00,1.7001,1.7002,1.69965,1.6997,64300000.0
2008-04-17 09:39:00,1.6997,1.6999,1.69965,1.6997,67000000.0
2008-04-17 09:40:00,1.6997,1.6998,1.6995,1.6998,36200000.0
2008-04-17 09:41:00,1.6998,1.7003,1.6995,1.70005,45600000.0
2008-04-17 09:42:00,1.70005,1.7003,1.69965,1.6998,52100000.0
2008-04-17 09:43:00,1.6998,1.70025,1.6996,1.6997,38400000.0
2008-04-17 09:44:00,1.6997,1.7006,1.69965,1.70035,49900000.0
2008-04-17 09:45:00,1.7004,1.701,1.7002,1.7009,71000000.0
2008-04-17 09:46:00,1.70085,1.701,1.7005,1.7007,56300000.0
2008-04-17 09:47:00,1.7007,1.7015,1.7005,1.70065,52300000.0
2008-04-17 09:48:00,1.70065,1.70095,1.70035,1.7005,56300000.0
2008-04-17 09:49:00,1.7005,1.7008,1.7002,1.7005,57400000.0
2008-04-17 09:50:00,1.7005,1.701,1.7005,1.7009,64300000.0
2008-04-17 09:51:00,1.7009,1.70145,1.7007,1.7013,86800000.0
2008-04-17 09:52:00,1.70135,1.70205,1.70135,1.7015,55600000.0
2008-04-17 09:53:00,1.7015,1.7016,1.7009,1.7011,57000000.0
2008-04-17 09:54:00,1.7011,1.7011,1.7007,1.7011,34900000.0
2008-04-17 09:55:00,1.7011,1.7016,1.7005,1.70145,56300000.0
2008-04-17 09:56:00,1.70145,1.70145,1.701,1.7011,56000000.0
2008-04-17 09:57:00,1.7011,1.70125,1.7007,1.7008,39300000.0
2008-04-17 09:58:00,1.7008,1.701,1.7004,1.7009,45200000.0
2008-04-17 09:59:00,1.7009,1.70125,1.7002,1.7009,86400000.0
2008-04-17 10:00:00,1.7009,1.70095,1.6999,1.6999,73200000.0
2008-04-17 10:01:00,1.6999,1.7005,1.69975,1.7003,37700000.0
2008-04-17 10:02:00,1.7003,1.7005,1.69985,1.7004,47600000.0
2008-04-17 10:03:00,1.7004,1.7007,1.7001,1.7004,47400000.0
2008-04-17 10:04:00,1.7004,1.7005,1.69995,1.7002,50800000.0
2008-04-17 10:05:00,1.7002,1.70045,1.6996,1.6996,47700000.0
2008-04-17 10:06:00,1.69965,1.7,1.69935,1.6996,48100000.0
2008-04-17 10:07:00,1.6996,1.7003,1.6996,1.7001,26100000.0
2008-04-17 10:08:00,1.7001,1.7002,1.6997,1.6998,35000000.0
2008-04-17 10:09:00,1.6998,1.7,1.6992,1.6996,50500000.0
2008-04-17 10:10:00,1.6996,1.6996,1.6991,1.69915,43500000.0
2008-04-17 10:11:00,1.699,1.6998,1.699,1.6998,94300000.0
2008-04-17 10:12:00,1.6997,1.6997,1.6991,1.6991,86300000.0
2008-04-17 10:13:00,1.6991,1.6993,1.699,1.6993,33300000.0
2008-04-17 10:14:00,1.6993,1.6997,1.6991,1.6994,33300000.0
2008-04-17 10:15:00,1.6994,1.7,1.6994,1.7,29900000.0
2008-04-17 10:16:00,1.7,1.7002,1.6998,1.7,41400000.0
2008-04-17 10:17:00,1.7,1.7,1.6996,1.69975,43900000.0
2008-04-17 10:18:00,1.69975,1.69995,1.69975,1.69985,21600000.0
2008-04-17 10:19:00,1.69985,1.69995,1.6995,1.6998,24000000.0
2008-04-17 10:20:00,1.6998,1.6999,1.6992,1.69955,62800000.0
2008-04-17 10:21:00,1.69955,1.6997,1.69925,1.69955,60700000.0
2008-04-17 10:22:00,1.6996,1.69985,1.69945,1.69975,66200000.0
2008-04-17 10:23:00,1.69975,1.69995,1.69955,1.69995,59400000.0
2008-04-17 10:24:00,1.69995,1.7003,1.6996,1.6997,55000000.0
2008-04-17 10:25:00,1.6997,1.6998,1.6992,1.69935,64000000.0
2008-04-17 10:26:00,1.6994,1.6998,1.6994,1.6997,32500000.0
2008-04-17 10:27:00,1.6995,1.6999,1.6995,1.6995,44700000.0
2008-04-17 10:28:00,1.6996,1.6999,1.6987,1.6997,52000000.0
2008-04-17 10:29:00,1.6997,1.7002,1.6995,1.7,46600000.0
2008-04-17 10:30:00,1.7,1.7002,1.6996,1.7001,116000000.0
2008-04-17 10:31:00,1.7001,1.7003,1.6998,1.7,41500000.0
2008-04-17 10:32:00,1.7,1.7002,1.6998,1.7,43500000.0
2008-04-17 10:33:00,1.7,1.7002,1.6998,1.7001,43800000.0
2008-04-17 10:34:00,1.7001,1.7003,1.70005,1.70005,18400000.0
2008-04-17 10:35:00,1.70015,1.7005,1.6994,1.6997,137700000.0
2008-04-17 10:36:00,1.6997,1.6999,1.6995,1.6995,43900000.0
2008-04-17 10:37:00,1.6995,1.6997,1.6994,1.6996,41100000.0
2008-04-17 10:38:00,1.6996,1.7001,1.6996,1.6998,39400000.0
2008-04-17 10:39:00,1.6998,1.6998,1.69935,1.6996,60700000.0
2008-04-17 10:40:00,1.69965,1.7,1.6996,1.69995,20300000.0
2008-04-17 10:41:00,1.69995,1.7003,1.69975,1.7003,34400000.0
2008-04-17 10:42:00,1.7003,1.7005,1.6999,1.7,47200000.0
2008-04-17 10:43:00,1.7,1.7004,1.6999,1.7002,42100000.0
2008-04-17 10:44:00,1.7002,1.7006,1.7002,1.7004,21900000.0
2008-04-17 10:45:00,1.7004,1.7004,1.7,1.7,43800000.0
2008-04-17 10:46:00,1.7,1.7003,1.6998,1.7003,29700000.0
2008-04-17 10:47:00,1.7003,1.7005,1.7001,1.7004,47700000.0
2008-04-17 10:48:00,1.7004,1.7008,1.7003,1.70035,58700000.0
2008-04-17 10:49:00,1.7004,1.7006,1.70025,1.7003,48300000.0
2008-04-17 10:50:00,1.70035,1.70105,1.7003,1.7008,50000000.0
2008-04-17 10:51:00,1.7008,1.701,1.7001,1.7002,41500000.0
2008-04-17 10:52:00,1.7002,1.7005,1.7,1.7004,52000000.0
2008-04-17 10:53:00,1.7004,1.7012,1.7004,1.70085,92400000.0
2008-04-17 10:54:00,1.70075,1.7008,1.6999,1.69995,51000000.0
2008-04-17 10:55:00,1.69995,1.7002,1.69965,1.69995,56700000.0
2008-04-17 10:56:00,1.69995,1.7002,1.6998,1.7,29900000.0
2008-04-17 10:57:00,1.7,1.70025,1.6998,1.69995,84800000.0
2008-04-17 10:58:00,1.69995,1.7001,1.6997,1.6998,48200000.0
2008-04-17 10:59:00,1.69985,1.7,1.6995,1.6996,32500000.0
2008-04-17 11:00:00,1.6996,1.6999,1.6994,1.6998,41100000.0
2008-04-17 11:01:00,1.6998,1.6999,1.6994,1.69975,23100000.0
2008-04-17 11:02:00,1.69975,1.7,1.6996,1.6999,27600000.0
2008-04-17 11:03:00,1.70005,1.7001,1.6995,1.69975,50500000.0
2008-04-17 11:04:00,1.6998,1.6998,1.69945,1.6995,47900000.0
2008-04-17 11:05:00,1.6995,1.6998,1.6995,1.6997,36400000.0
2008-04-17 11:06:00,1.6997,1.6998,1.6994,1.6995,35000000.0
2008-04-17 11:07:00,1.6995,1.6996,1.6989,1.6994,62600000.0
2008-04-17 11:08:00,1.6994,1.6998,1.69925,1.6997,36900000.0
2008-04-17 11:09:00,1.6997,1.6997,1.6994,1.6994,30600000.0
2008-04-17 11:10:00,1.6994,1.6994,1.6992,1.69935,32200000.0
2008-04-17 11:11:00,1.6993,1.6995,1.6991,1.6994,50600000.0
2008-04-17 11:12:00,1.6994,1.6999,1.6994,1.6996,57400000.0
2008-04-17 11:13:00,1.6996,1.7006,1.6996,1.7006,60500000.0
2008-04-17 11:14:00,1.7006,1.7006,1.7,1.7002,51700000.0
2008-04-17 11:15:00,1.7002,1.70095,1.70005,1.7007,45900000.0
2008-04-17 11:16:00,1.7007,1.7008,1.7003,1.7004,36300000.0
2008-04-17 11:17:00,1.7004,1.70085,1.70035,1.7007,35900000.0
2008-04-17 11:18:00,1.7006,1.701,1.70045,1.7009,43800000.0
2008-04-17 11:19:00,1.70095,1.7023,1.7009,1.7018,65300000.0
2008-04-17 11:20:00,1.7018,1.702,1.70145,1.7017,89600000.0
2008-04-17 11:21:00,1.7017,1.702,1.7013,1.7014,39500000.0
2008-04-17 11:22:00,1.7014,1.7016,1.70105,1.7011,68400000.0
2008-04-17 11:23:00,1.7011,1.7016,1.7009,1.7014,66100000.0
2008-04-17 11:24:00,1.7014,1.7014,1.7008,1.70115,54600000.0
2008-04-17 11:25:00,1.70115,1.7012,1.7009,1.701,26900000.0
2008-04-17 11:26:00,1.70095,1.7016,1.7008,1.7016,49600000.0
2008-04-17 11:27:00,1.7016,1.7016,1.701,1.7012,50900000.0
2008-04-17 11:28:00,1.7012,1.70155,1.701,1.70135,55900000.0
2008-04-17 11:29:00,1.7013,1.7017,1.70105,1.7013,62900000.0
2008-04-17 11:30:00,1.7014,1.7016,1.70105,1.7016,50400000.0
2008-04-17 11:31:00,1.7016,1.7017,1.701,1.7012,70000000.0
2008-04-17 11:32:00,1.7012,1.7012,1.7005,1.7005,53500000.0
2008-04-17 11:33:00,1.7005,1.7007,1.7,1.7001,30600000.0
2008-04-17 11:34:00,1.7001,1.7002,1.7,1.7,16000000.0
2008-04-17 11:35:00,1.70005,1.7004,1.69975,1.69975,39500000.0
2008-04-17 11:36:00,1.69975,1.70055,1.69975,1.7003,59100000.0
2008-04-17 11:37:00,1.7003,1.7006,1.7002,1.70035,40800000.0
2008-04-17 11:38:00,1.7004,1.70065,1.7002,1.7002,73300000.0
2008-04-17 11:39:00,1.7002,1.70045,1.70005,1.7002,97500000.0
2008-04-17 11:40:00,1.70025,1.70055,1.7001,1.7005,111400000.0
2008-04-17 11:41:00,1.7005,1.7008,1.70045,1.70065,98800000.0
2008-04-17 11:42:00,1.70065,1.70085,1.7003,1.7004,66000000.0
2008-04-17 11:43:00,1.7004,1.7005,1.7002,1.7004,35000000.0
2008-04-17 11:44:00,1.7004,1.7005,1.7002,1.7003,22900000.0
2008-04-17 11:45:00,1.7003,1.7012,1.7003,1.701,54400000.0
2008-04-17 11:46:00,1.701,1.7012,1.70005,1.70005,59500000.0
2008-04-17 11:47:00,1.70005,1.7004,1.6993,1.6996,54800000.0
2008-04-17 11:48:00,1.6996,1.7,1.6994,1.6997,57000000.0
2008-04-17 11:49:00,1.6997,1.6999,1.6995,1.69975,62900000.0
2008-04-17 11:50:00,1.69975,1.6999,1.69955,1.69975,33600000.0
2008-04-17 11:51:00,1.69985,1.7003,1.6998,1.7002,53500000.0
2008-04-17 11:52:00,1.7002,1.70035,1.69995,1.7003,42000000.0
2008-04-17 11:53:00,1.7003,1.70065,1.7001,1.70065,46400000.0
2008-04-17 11:54:00,1.70065,1.70065,1.69975,1.69995,54300000.0
2008-04-17 11:55:00,1.6999,1.69995,1.69895,1.6992,53000000.0
2008-04-17 11:56:00,1.6992,1.6999,1.699,1.6996,43100000.0
2008-04-17 11:57:00,1.6996,1.6997,1.6992,1.6994,42500000.0
2008-04-17 11:58:00,1.6995,1.6997,1.6993,1.6995,57000000.0
2008-04-17 11:59:00,1.6994,1.7,1.6994,1.6998,57200000.0
2008-04-17 12:00:00,1.6998,1.7008,1.6998,1.7005,41800000.0
2008-04-17 12:01:00,1.7006,1.7006,1.69985,1.7,41300000.0
2008-04-17 12:02:00,1.7,1.7003,1.69965,1.6997,51300000.0
2008-04-17 12:03:00,1.6997,1.7001,1.6997,1.7001,20500000.0
2008-04-17 12:04:00,1.7002,1.7004,1.69995,1.70025,42900000.0
2008-04-17 12:05:00,1.70025,1.7003,1.7,1.7003,53200000.0
2008-04-17 12:06:00,1.7003,1.7005,1.7001,1.70035,56800000.0
2008-04-17 12:07:00,1.70035,1.7005,1.7003,1.7004,49200000.0
2008-04-17 12:08:00,1.7004,1.7004,1.6999,1.7001,31300000.0
2008-04-17 12:09:00,1.7001,1.7002,1.6999,1.69995,45600000.0
2008-04-17 12:10:00,1.69995,1.7001,1.6995,1.6999,40400000.0
2008-04-17 12:11:00,1.6999,1.6999,1.69915,1.6992,27300000.0
2008-04-17 12:12:00,1.69915,1.6995,1.69875,1.6994,62800000.0
2008-04-17 12:13:00,1.6994,1.6995,1.699,1.6993,39600000.0
2008-04-17 12:14:00,1.6993,1.6995,1.6992,1.6994,34700000.0
2008-04-17 12:15:00,1.6994,1.6997,1.69895,1.6994,44200000.0
2008-04-17 12:16:00,1.6994,1.6994,1.6989,1.69925,53700000.0
2008-04-17 12:17:00,1.69925,1.69935,1.6988,1.6992,43300000.0
2008-04-17 12:18:00,1.69925,1.69945,1.69915,1.6994,23300000.0
2008-04-17 12:19:00,1.6994,1.6994,1.699,1.69935,28400000.0
2008-04-17 12:20:00,1.6994,1.7002,1.69915,1.6999,56200000.0
2008-04-17 12:21:00,1.6999,1.7003,1.6992,1.6998,50100000.0
2008-04-17 12:22:00,1.6998,1.7006,1.6997,1.7002,57500000.0
2008-04-17 12:23:00,1.7002,1.7006,1.69965,1.7002,57300000.0
2008-04-17 12:24:00,1.7002,1.70025,1.6998,1.7,46900000.0
2008-04-17 12:25:00,1.7,1.7002,1.6996,1.6996,74400000.0
2008-04-17 12:26:00,1.6996,1.7003,1.69905,1.69905,67600000.0
2008-04-17 12:27:00,1.699,1.7004,1.69895,1.6999,62400000.0
2008-04-17 12:28:00,1.6999,1.7004,1.6982,1.6985,74800000.0
2008-04-17 12:29:00,1.69845,1.6996,1.6984,1.6994,62200000.0
2008-04-17 12:30:00,1.6994,1.7005,1.6993,1.69965,71200000.0
2008-04-17 12:31:00,1.6997,1.7012,1.6996,1.70055,65400000.0
2008-04-17 12:32:00,1.70045,1.70065,1.6997,1.7004,53300000.0
2008-04-17 12:33:00,1.7004,1.7006,1.69985,1.70035,52600000.0
2008-04-17 12:34:00,1.70025,1.70035,1.69965,1.6999,59200000.0
2008-04-17 12:35:00,1.6999,1.7002,1.6995,1.6997,49600000.0
2008-04-17 12:36:00,1.6997,1.70015,1.6995,1.6999,48700000.0
2008-04-17 12:37:00,1.69985,1.7,1.69945,1.6996,54200000.0
2008-04-17 12:38:00,1.6997,1.6997,1.6988,1.6994,51400000.0
2008-04-17 12:39:00,1.6994,1.6998,1.69895,1.6996,58400000.0
2008-04-17 12:40:00,1.6996,1.7,1.6992,1.6999,51900000.0
2008-04-17 12:41:00,1.69995,1.7001,1.69955,1.69995,46300000.0
2008-04-17 12:42:00,1.70005,1.7001,1.6993,1.69955,78000000.0
2008-04-17 12:43:00,1.6996,1.7002,1.69885,1.6996,102400000.0
2008-04-17 12:44:00,1.6996,1.6998,1.6993,1.69965,106200000.0
2008-04-17 12:45:00,1.6997,1.6998,1.6982,1.6984,78000000.0
2008-04-17 12:46:00,1.6984,1.6986,1.6979,1.6983,44800000.0
2008-04-17 12:47:00,1.6983,1.6992,1.6982,1.69905,58000000.0
2008-04-17 12:48:00,1.69905,1.6992,1.6987,1.6987,65800000.0
2008-04-17 12:49:00,1.69855,1.6989,1.69845,1.6988,59000000.0
2008-04-17 12:50:00,1.6988,1.6989,1.69835,1.6988,56800000.0
2008-04-17 12:51:00,1.6989,1.699,1.698,1.6981,47900000.0
2008-04-17 12:52:00,1.6981,1.6986,1.6981,1.6982,42100000.0
2008-04-17 12:53:00,1.6982,1.6985,1.69725,1.6973,75300000.0
2008-04-17 12:54:00,1.6973,1.6984,1.69705,1.6978,60300000.0
2008-04-17 12:55:00,1.6978,1.6981,1.6976,1.698,50800000.0
2008-04-17 12:56:00,1.698,1.6986,1.69775,1.6982,69600000.0
2008-04-17 12:57:00,1.6983,1.6986,1.698,1.6985,52300000.0
2008-04-17 12:58:00,1.6984,1.69875,1.69745,1.6978,49500000.0
2008-04-17 12:59:00,1.6978,1.6989,1.6976,1.69835,55300000.0
2008-04-17 13:00:00,1.6984,1.69855,1.69755,1.6979,105000000.0
2008-04-17 13:01:00,1.6979,1.69855,1.6977,1.6984,60600000.0
2008-04-17 13:02:00,1.6984,1.6987,1.6978,1.6983,59400000.0
2008-04-17 13:03:00,1.6983,1.6986,1.69805,1.69845,60600000.0
2008-04-17 13:04:00,1.6984,1.6984,1.69675,1.6972,78000000.0
2008-04-17 13:05:00,1.6973,1.69765,1.6966,1.69695,51400000.0
2008-04-17 13:06:00,1.697,1.698,1.6968,1.69765,66800000.0
2008-04-17 13:07:00,1.69765,1.6978,1.6968,1.6975,74400000.0
2008-04-17 13:08:00,1.6975,1.69895,1.6975,1.69825,65300000.0
2008-04-17 13:09:00,1.69825,1.69825,1.6979,1.698,53100000.0
2008-04-17 13:10:00,1.698,1.69825,1.69735,1.69795,66600000.0
2008-04-17 13:11:00,1.69795,1.6991,1.69795,1.6991,53200000.0
2008-04-17 13:12:00,1.699,1.699,1.6978,1.698,53600000.0
2008-04-17 13:13:00,1.6979,1.6985,1.6979,1.69825,34100000.0
2008-04-17 13:14:00,1.69825,1.6983,1.69775,1.69795,42400000.0
2008-04-17 13:15:00,1.69795,1.6981,1.6973,1.69755,50000000.0
2008-04-17 13:16:00,1.6976,1.69785,1.69745,1.6976,54000000.0
2008-04-17 13:17:00,1.69755,1.69805,1.6972,1.698,54600000.0
2008-04-17 13:18:00,1.69805,1.69855,1.6976,1.6984,56900000.0
2008-04-17 13:19:00,1.6984,1.6986,1.6981,1.6985,42200000.0
2008-04-17 13:20:00,1.6985,1.6985,1.6979,1.69825,45500000.0
2008-04-17 13:21:00,1.6982,1.69845,1.6982,1.69845,25600000.0
2008-04-17 13:22:00,1.69845,1.69865,1.698,1.69855,54000000.0
2008-04-17 13:23:00,1.69855,1.6987,1.69795,1.69795,42300000.0
2008-04-17 13:24:00,1.69795,1.69845,1.6979,1.69825,37700000.0
2008-04-17 13:25:00,1.6983,1.69885,1.69805,1.69885,63100000.0
2008-04-17 13:26:00,1.69885,1.69905,1.6985,1.69855,36400000.0
2008-04-17 13:27:00,1.69855,1.6986,1.6982,1.6984,51300000.0
2008-04-17 13:28:00,1.6984,1.6984,1.69765,1.69765,38500000.0
2008-04-17 13:29:00,1.6978,1.6982,1.6976,1.6981,48400000.0
2008-04-17 13:30:00,1.6981,1.69825,1.6974,1.6975,58100000.0
2008-04-17 13:31:00,1.6975,1.6979,1.6973,1.6979,47200000.0
2008-04-17 13:32:00,1.6979,1.6989,1.6978,1.6989,50200000.0
2008-04-17 13:33:00,1.6991,1.6991,1.6982,1.69835,29200000.0
2008-04-17 13:34:00,1.69835,1.69855,1.69755,1.6976,41500000.0
2008-04-17 13:35:00,1.6976,1.69795,1.6976,1.6978,36000000.0
2008-04-17 13:36:00,1.6978,1.69795,1.69775,1.69775,31100000.0
2008-04-17 13:37:00,1.6978,1.6978,1.6974,1.69745,34000000.0
2008-04-17 13:38:00,1.69745,1.6976,1.697,1.6976,53400000.0
2008-04-17 13:39:00,1.6976,1.6976,1.697,1.697,52000000.0
2008-04-17 13:40:00,1.697,1.6971,1.69685,1.6971,28800000.0
2008-04-17 13:41:00,1.6971,1.6972,1.6966,1.6966,48200000.0
2008-04-17 13:42:00,1.6967,1.6972,1.6967,1.69715,37300000.0
2008-04-17 13:43:00,1.69715,1.6976,1.6971,1.6976,22300000.0
2008-04-17 13:44:00,1.6976,1.69775,1.6971,1.6971,28000000.0
2008-04-17 13:45:00,1.6971,1.6974,1.6945,1.6955,64600000.0
2008-04-17 13:46:00,1.6955,1.69605,1.6938,1.6952,81300000.0
2008-04-17 13:47:00,1.69505,1.69535,1.6944,1.695,62600000.0
2008-04-17 13:48:00,1.695,1.6954,1.69385,1.69385,66600000.0
2008-04-17 13:49:00,1.6939,1.6953,1.6933,1.69385,69300000.0
2008-04-17 13:50:00,1.69385,1.69535,1.69365,1.69535,60300000.0
2008-04-17 13:51:00,1.69545,1.69545,1.6939,1.6946,61700000.0
2008-04-17 13:52:00,1.69465,1.69505,1.69405,1.69425,66100000.0
2008-04-17 13:53:00,1.69425,1.695,1.69395,1.6945,62400000.0
2008-04-17 13:54:00,1.6944,1.6949,1.69405,1.6945,52200000.0
2008-04-17 13:55:00,1.6945,1.69525,1.69435,1.6946,62400000.0
2008-04-17 13:56:00,1.69475,1.6948,1.6941,1.69465,65100000.0
2008-04-17 13:57:00,1.6948,1.69505,1.6937,1.6937,59900000.0
2008-04-17 13:58:00,1.6937,1.694,1.69325,1.6935,70200000.0
2008-04-17 13:59:00,1.6934,1.6938,1.69275,1.6934,60400000.0
2008-04-17 14:00:00,1.69335,1.6945,1.69335,1.6941,63600000.0
2008-04-17 14:01:00,1.6941,1.6946,1.69345,1.6944,67600000.0
2008-04-17 14:02:00,1.6944,1.6947,1.6939,1.69395,64400000.0
2008-04-17 14:03:00,1.694,1.6945,1.6933,1.6935,45800000.0
2008-04-17 14:04:00,1.69325,1.69385,1.69295,1.6938,61600000.0
2008-04-17 14:05:00,1.6938,1.6938,1.6932,1.6934,56500000.0
2008-04-17 14:06:00,1.6934,1.6938,1.6932,1.69355,49500000.0
2008-04-17 14:07:00,1.69355,1.6941,1.69325,1.6941,67100000.0
2008-04-17 14:08:00,1.69395,1.6949,1.6937,1.694,62600000.0
2008-04-17 14:09:00,1.694,1.695,1.6939,1.695,59700000.0
2008-04-17 14:10:00,1.695,1.69555,1.6941,1.6942,71400000.0
2008-04-17 14:11:00,1.69425,1.6943,1.6936,1.6939,60800000.0
2008-04-17 14:12:00,1.6939,1.6943,1.6938,1.6939,51900000.0
2008-04-17 14:13:00,1.6939,1.6941,1.6931,1.69315,59900000.0
2008-04-17 14:14:00,1.69315,1.69335,1.69295,1.69335,41100000.0
2008-04-17 14:15:00,1.6934,1.6941,1.693,1.69385,45300000.0
2008-04-17 14:16:00,1.69385,1.69445,1.6936,1.69415,63500000.0
2008-04-17 14:17:00,1.69415,1.6948,1.69405,1.6947,51400000.0
2008-04-17 14:18:00,1.6947,1.695,1.6945,1.69465,50700000.0
2008-04-17 14:19:00,1.69465,1.695,1.69435,1.69475,75300000.0
2008-04-17 14:20:00,1.69465,1.6954,1.6939,1.69505,78700000.0
2008-04-17 14:21:00,1.69505,1.6964,1.695,1.6963,65300000.0
2008-04-17 14:22:00,1.6963,1.6966,1.6961,1.69635,56200000.0
2008-04-17 14:23:00,1.69635,1.69705,1.69615,1.69685,122200000.0
2008-04-17 14:24:00,1.69685,1.69725,1.69675,1.6971,56800000.0
2008-04-17 14:25:00,1.6971,1.6975,1.69685,1.6975,99500000.0
2008-04-17 14:26:00,1.69755,1.69765,1.6968,1.6974,92000000.0
2008-04-17 14:27:00,1.6974,1.6981,1.6973,1.6977,50400000.0
2008-04-17 14:28:00,1.69765,1.69795,1.69695,1.6979,54000000.0
2008-04-17 14:29:00,1.6979,1.69805,1.6966,1.6967,162300000.0
2008-04-17 14:30:00,1.6967,1.6975,1.6962,1.697,266700000.0
2008-04-17 14:31:00,1.6971,1.6973,1.6961,1.6961,64400000.0
2008-04-17 14:32:00,1.6961,1.69695,1.6961,1.69675,51200000.0
2008-04-17 14:33:00,1.69675,1.69695,1.6958,1.69605,59000000.0
2008-04-17 14:34:00,1.69605,1.6968,1.6959,1.6965,64200000.0
2008-04-17 14:35:00,1.6966,1.6967,1.69615,1.69615,59100000.0
2008-04-17 14:36:00,1.69615,1.69695,1.69615,1.69695,58100000.0
2008-04-17 14:37:00,1.69695,1.6974,1.6968,1.6972,54300000.0
2008-04-17 14:38:00,1.6972,1.6975,1.6971,1.6971,38600000.0
2008-04-17 14:39:00,1.69695,1.6983,1.69695,1.69735,47700000.0
2008-04-17 14:40:00,1.6974,1.6978,1.6973,1.6977,45300000.0
2008-04-17 14:41:00,1.69765,1.6981,1.6968,1.6968,53500000.0
2008-04-17 14:42:00,1.6968,1.6971,1.6965,1.69675,38300000.0
2008-04-17 14:43:00,1.69675,1.6969,1.6962,1.6967,55400000.0
2008-04-17 14:44:00,1.6968,1.69735,1.6964,1.6967,50900000.0
2008-04-17 14:45:00,1.6967,1.6974,1.6964,1.6973,60400000.0
2008-04-17 14:46:00,1.6973,1.6976,1.6972,1.6976,54500000.0
2008-04-17 14:47:00,1.6976,1.6981,1.6974,1.6977,55300000.0
2008-04-17 14:48:00,1.6978,1.6982,1.69765,1.6978,45200000.0
2008-04-17 14:49:00,1.6978,1.69855,1.6974,1.69855,75900000.0
2008-04-17 14:50:00,1.6986,1.6987,1.6979,1.698,62700000.0
2008-04-17 14:51:00,1.6981,1.6983,1.69755,1.6977,132400000.0
2008-04-17 14:52:00,1.6977,1.69785,1.69735,1.6976,47700000.0
2008-04-17 14:53:00,1.6976,1.6989,1.6976,1.6989,75000000.0
2008-04-17 14:54:00,1.6989,1.6989,1.69805,1.6985,52900000.0
2008-04-17 14:55:00,1.6986,1.6991,1.6979,1.6981,61500000.0
2008-04-17 14:56:00,1.6981,1.6986,1.6981,1.69845,51100000.0
2008-04-17 14:57:00,1.6984,1.6987,1.6983,1.6984,36000000.0
2008-04-17 14:58:00,1.6984,1.6986,1.6981,1.6982,45600000.0
2008-04-17 14:59:00,1.6982,1.69835,1.698,1.69815,57400000.0
2008-04-17 15:00:00,1.6981,1.69845,1.6979,1.6982,63600000.0
2008-04-17 15:01:00,1.6983,1.69985,1.6983,1.6998,58300000.0
2008-04-17 15:02:00,1.6999,1.70085,1.69945,1.7001,61200000.0
2008-04-17 15:03:00,1.7001,1.7001,1.699,1.699,81100000.0
2008-04-17 15:04:00,1.699,1.6992,1.6989,1.6992,30700000.0
2008-04-17 15:05:00,1.6992,1.6993,1.699,1.69925,27500000.0
2008-04-17 15:06:00,1.69925,1.6998,1.6991,1.6995,67500000.0
2008-04-17 15:07:00,1.6995,1.6995,1.6991,1.6991,27900000.0
2008-04-17 15:08:00,1.69935,1.6996,1.699,1.6996,37500000.0
2008-04-17 15:09:00,1.6996,1.6998,1.6993,1.6997,31000000.0
2008-04-17 15:10:00,1.6997,1.6997,1.699,1.69905,52000000.0
2008-04-17 15:11:00,1.69905,1.69955,1.699,1.69945,27700000.0
2008-04-17 15:12:00,1.69945,1.6996,1.69925,1.6995,24100000.0
2008-04-17 15:13:00,1.6996,1.6999,1.6994,1.6996,33300000.0
2008-04-17 15:14:00,1.6995,1.6996,1.69935,1.6996,38900000.0
2008-04-17 15:15:00,1.6998,1.69985,1.6994,1.6997,52700000.0
2008-04-17 15:16:00,1.6997,1.7002,1.69955,1.69955,49200000.0
2008-04-17 15:17:00,1.6995,1.6995,1.69865,1.6988,40000000.0
2008-04-17 15:18:00,1.6988,1.6993,1.6988,1.6993,43400000.0
2008-04-17 15:19:00,1.6993,1.6995,1.6992,1.69945,54800000.0
2008-04-17 15:20:00,1.69945,1.69965,1.6993,1.6993,23500000.0
2008-04-17 15:21:00,1.6993,1.6993,1.699,1.6992,38000000.0
2008-04-17 15:22:00,1.6992,1.6992,1.6986,1.69865,31100000.0
2008-04-17 15:23:00,1.6986,1.699,1.6985,1.6987,51200000.0
2008-04-17 15:24:00,1.6987,1.69885,1.6987,1.69875,30700000.0
2008-04-17 15:25:00,1.6987,1.69905,1.6987,1.6989,29300000.0
2008-04-17 15:26:00,1.6989,1.69905,1.69805,1.69805,36200000.0
2008-04-17 15:27:00,1.69805,1.69805,1.6975,1.69755,47000000.0
2008-04-17 15:28:00,1.6977,1.6987,1.69755,1.6985,60700000.0
2008-04-17 15:29:00,1.6985,1.6987,1.6983,1.6986,39900000.0
2008-04-17 15:30:00,1.6986,1.6986,1.69795,1.6985,47400000.0
2008-04-17 15:31:00,1.6985,1.69885,1.6985,1.6988,45800000.0
2008-04-17 15:32:00,1.6988,1.69895,1.69845,1.6986,41500000.0
2008-04-17 15:33:00,1.6986,1.699,1.6984,1.6987,46400000.0
2008-04-17 15:34:00,1.6987,1.6995,1.6987,1.6993,57600000.0
2008-04-17 15:35:00,1.6993,1.6995,1.6985,1.6995,59600000.0
2008-04-17 15:36:00,1.6995,1.6999,1.69925,1.6999,38200000.0
2008-04-17 15:37:00,1.6999,1.70045,1.69945,1.70015,39600000.0
2008-04-17 15:38:00,1.70015,1.7009,1.7,1.7008,41600000.0
2008-04-17 15:39:00,1.7008,1.7008,1.7001,1.70035,45800000.0
2008-04-17 15:40:00,1.70035,1.7007,1.7002,1.7005,59900000.0
2008-04-17 15:41:00,1.7005,1.7007,1.7003,1.7005,52100000.0
2008-04-17 15:42:00,1.7005,1.7007,1.7,1.7007,50200000.0
2008-04-17 15:43:00,1.7007,1.7007,1.70015,1.7003,38800000.0
2008-04-17 15:44:00,1.7003,1.7003,1.7001,1.7001,29800000.0
2008-04-17 15:45:00,1.7001,1.7006,1.7,1.7004,41800000.0
2008-04-17 15:46:00,1.7005,1.7005,1.6998,1.6999,56100000.0
2008-04-17 15:47:00,1.6999,1.70025,1.6996,1.6999,52100000.0
2008-04-17 15:48:00,1.6999,1.7002,1.69985,1.6999,26700000.0
2008-04-17 15:49:00,1.6999,1.7003,1.6994,1.7002,47200000.0
2008-04-17 15:50:00,1.7002,1.7003,1.6997,1.7001,62400000.0
2008-04-17 15:51:00,1.7001,1.7003,1.69975,1.7001,43300000.0
2008-04-17 15:52:00,1.7001,1.7002,1.6996,1.6998,45700000.0
2008-04-17 15:53:00,1.6998,1.7002,1.6996,1.6998,47400000.0
2008-04-17 15:54:00,1.6998,1.69985,1.6994,1.6996,51500000.0
2008-04-17 15:55:00,1.6997,1.7001,1.6995,1.7,41400000.0
2008-04-17 15:56:00,1.7,1.7001,1.6996,1.6999,59600000.0
2008-04-17 15:57:00,1.6999,1.7004,1.6999,1.7,38100000.0
2008-04-17 15:58:00,1.7,1.7004,1.6999,1.7003,33200000.0
2008-04-17 15:59:00,1.7003,1.7003,1.6993,1.6996,275100000.0
2008-04-17 16:00:00,1.6996,1.7023,1.6995,1.702,148600000.0
2008-04-17 16:01:00,1.7019,1.7029,1.70155,1.7028,62000000.0
2008-04-17 16:02:00,1.7028,1.7042,1.7027,1.7034,70900000.0
2008-04-17 16:03:00,1.7034,1.7041,1.7029,1.7031,54500000.0
2008-04-17 16:04:00,1.7031,1.7034,1.7026,1.7026,52800000.0
2008-04-17 16:05:00,1.7026,1.7028,1.7022,1.7027,48200000.0
2008-04-17 16:06:00,1.7027,1.7028,1.7016,1.7019,44100000.0
2008-04-17 16:07:00,1.7019,1.7024,1.7015,1.70235,64100000.0
2008-04-17 16:08:00,1.70245,1.70245,1.7012,1.7017,391000000.0
2008-04-17 16:09:00,1.7017,1.7019,1.7011,1.7013,102800000.0
2008-04-17 16:10:00,1.70135,1.702,1.7013,1.7015,113500000.0
2008-04-17 16:11:00,1.7015,1.7016,1.7011,1.7016,54700000.0
2008-04-17 16:12:00,1.7016,1.7016,1.70025,1.7003,53700000.0
2008-04-17 16:13:00,1.7002,1.70085,1.7002,1.70035,59100000.0
2008-04-17 16:14:00,1.70035,1.70035,1.6993,1.6996,59800000.0
2008-04-17 16:15:00,1.6996,1.6996,1.6988,1.6993,52000000.0
2008-04-17 16:16:00,1.6993,1.6994,1.69865,1.69915,57700000.0
2008-04-17 16:17:00,1.6991,1.6992,1.6985,1.6988,58400000.0
2008-04-17 16:18:00,1.6988,1.6996,1.6985,1.6995,43000000.0
2008-04-17 16:19:00,1.6994,1.6995,1.69865,1.6992,80000000.0
2008-04-17 16:20:00,1.6992,1.6995,1.69905,1.6994,45300000.0
2008-04-17 16:21:00,1.69945,1.69945,1.699,1.6991,47700000.0
2008-04-17 16:22:00,1.69915,1.6995,1.6989,1.6989,60000000.0
2008-04-17 16:23:00,1.6989,1.6992,1.6984,1.6987,61300000.0
2008-04-17 16:24:00,1.6987,1.69965,1.6987,1.6996,62400000.0
2008-04-17 16:25:00,1.6998,1.6999,1.6995,1.6997,47200000.0
2008-04-17 16:26:00,1.6997,1.7001,1.69965,1.7001,35300000.0
2008-04-17 16:27:00,1.7001,1.7001,1.6997,1.6999,31500000.0
2008-04-17 16:28:00,1.6999,1.6999,1.6987,1.69875,62500000.0
2008-04-17 16:29:00,1.69875,1.6992,1.69865,1.69915,63900000.0
2008-04-17 16:30:00,1.6991,1.7001,1.699,1.6999,58400000.0
2008-04-17 16:31:00,1.69985,1.69985,1.69915,1.69965,57200000.0
2008-04-17 16:32:00,1.69965,1.7002,1.6995,1.7002,54900000.0
2008-04-17 16:33:00,1.7002,1.7005,1.69995,1.7004,51700000.0
2008-04-17 16:34:00,1.70045,1.7006,1.7,1.70005,53800000.0
2008-04-17 16:35:00,1.70005,1.7005,1.70005,1.7001,37400000.0
2008-04-17 16:36:00,1.7001,1.7005,1.69975,1.69975,65500000.0
2008-04-17 16:37:00,1.69975,1.7002,1.69875,1.69875,62900000.0
2008-04-17 16:38:00,1.6987,1.7,1.6987,1.6999,61800000.0
2008-04-17 16:39:00,1.6999,1.7013,1.6999,1.7007,61300000.0
2008-04-17 16:40:00,1.7008,1.7008,1.70005,1.7006,63200000.0
2008-04-17 16:41:00,1.7006,1.7011,1.70045,1.70055,51500000.0
2008-04-17 16:42:00,1.70055,1.7011,1.7004,1.7009,54900000.0
2008-04-17 16:43:00,1.7009,1.701,1.70055,1.70065,58300000.0
2008-04-17 16:44:00,1.7007,1.701,1.7003,1.7007,63400000.0
2008-04-17 16:45:00,1.7007,1.7012,1.7005,1.7012,55900000.0
2008-04-17 16:46:00,1.7012,1.7015,1.70085,1.70115,74700000.0
2008-04-17 16:47:00,1.70115,1.70115,1.70065,1.701,71000000.0
2008-04-17 16:48:00,1.701,1.7016,1.7008,1.7011,62500000.0
2008-04-17 16:49:00,1.7011,1.7015,1.7009,1.70105,49400000.0
2008-04-17 16:50:00,1.70105,1.70105,1.7,1.7,44700000.0
2008-04-17 16:51:00,1.7,1.7005,1.7,1.7004,40900000.0
2008-04-17 16:52:00,1.7004,1.7007,1.70015,1.7006,42300000.0
2008-04-17 16:53:00,1.7006,1.70075,1.7004,1.70075,35900000.0
2008-04-17 16:54:00,1.70075,1.70075,1.7,1.70015,53600000.0
2008-04-17 16:55:00,1.70015,1.70045,1.69995,1.7004,50200000.0
2008-04-17 16:56:00,1.7004,1.7006,1.6998,1.7002,64700000.0
2008-04-17 16:57:00,1.7002,1.7002,1.6997,1.7,44200000.0
2008-04-17 16:58:00,1.7,1.7001,1.69975,1.6999,38600000.0
2008-04-17 16:59:00,1.6999,1.7001,1.6997,1.7,53600000.0
2008-04-17 17:00:00,1.6999,1.7003,1.6997,1.6998,41900000.0
2008-04-17 17:01:00,1.6998,1.7003,1.6994,1.7002,85000000.0
2008-04-17 17:02:00,1.7002,1.7002,1.69915,1.69955,67800000.0
2008-04-17 17:03:00,1.69955,1.7006,1.69955,1.70005,67200000.0
2008-04-17 17:04:00,1.70005,1.7009,1.70005,1.7006,60800000.0
2008-04-17 17:05:00,1.7006,1.7011,1.7005,1.7009,50200000.0
2008-04-17 17:06:00,1.7009,1.701,1.70055,1.7006,35400000.0
2008-04-17 17:07:00,1.7006,1.701,1.7006,1.7008,30400000.0
2008-04-17 17:08:00,1.7008,1.7015,1.7008,1.7013,41600000.0
2008-04-17 17:09:00,1.7013,1.7021,1.7013,1.7021,54500000.0
2008-04-17 17:10:00,1.7021,1.7021,1.7014,1.7018,41100000.0
2008-04-17 17:11:00,1.7018,1.7018,1.70075,1.7011,48900000.0
2008-04-17 17:12:00,1.7011,1.70225,1.70105,1.70225,44200000.0
2008-04-17 17:13:00,1.70225,1.70225,1.70135,1.7017,28400000.0
2008-04-17 17:14:00,1.7017,1.702,1.70095,1.70125,55900000.0
2008-04-17 17:15:00,1.70125,1.7014,1.70105,1.70105,25300000.0
2008-04-17 17:16:00,1.70105,1.7012,1.7007,1.70085,43400000.0
2008-04-17 17:17:00,1.70085,1.7016,1.7007,1.7009,53000000.0
2008-04-17 17:18:00,1.7009,1.70125,1.7006,1.7012,43800000.0
2008-04-17 17:19:00,1.7012,1.7012,1.7006,1.7011,43300000.0
2008-04-17 17:20:00,1.7012,1.7012,1.7003,1.7005,76000000.0
2008-04-17 17:21:00,1.7006,1.7008,1.7004,1.7005,56900000.0
2008-04-17 17:22:00,1.7005,1.70055,1.6998,1.6998,40100000.0
2008-04-17 17:23:00,1.6998,1.7006,1.6998,1.7005,60000000.0
2008-04-17 17:24:00,1.7005,1.7005,1.7,1.7,38800000.0
2008-04-17 17:25:00,1.7,1.7003,1.6996,1.69985,28800000.0
2008-04-17 17:26:00,1.69985,1.7001,1.69965,1.6998,58400000.0
2008-04-17 17:27:00,1.6998,1.7001,1.6997,1.7,48000000.0
2008-04-17 17:28:00,1.7,1.7002,1.6997,1.6999,28300000.0
2008-04-17 17:29:00,1.6999,1.7002,1.6997,1.7,35800000.0
2008-04-17 17:30:00,1.7,1.7008,1.7,1.70065,76900000.0
2008-04-17 17:31:00,1.7006,1.70085,1.7004,1.70045,30500000.0
2008-04-17 17:32:00,1.70045,1.7006,1.70035,1.7006,17400000.0
2008-04-17 17:33:00,1.7006,1.7007,1.6999,1.7002,85700000.0
2008-04-17 17:34:00,1.7005,1.701,1.70025,1.70045,51100000.0
2008-04-17 17:35:00,1.70045,1.70155,1.7004,1.7015,48100000.0
2008-04-17 17:36:00,1.7015,1.70155,1.70075,1.7014,62700000.0
2008-04-17 17:37:00,1.70135,1.7019,1.70085,1.7011,60400000.0
2008-04-17 17:38:00,1.701,1.7012,1.7008,1.701,31900000.0
2008-04-17 17:39:00,1.701,1.7012,1.7008,1.7011,40300000.0
2008-04-17 17:40:00,1.7011,1.7013,1.701,1.7012,39300000.0
2008-04-17 17:41:00,1.7012,1.7015,1.7009,1.701,38400000.0
2008-04-17 17:42:00,1.701,1.7013,1.7004,1.70065,48900000.0
2008-04-17 17:43:00,1.70065,1.70075,1.70015,1.70015,31800000.0
2008-04-17 17:44:00,1.70015,1.7003,1.69985,1.7001,51600000.0
2008-04-17 17:45:00,1.70005,1.7006,1.7,1.7003,43300000.0
2008-04-17 17:46:00,1.7003,1.7004,1.69995,1.7002,31800000.0
2008-04-17 17:47:00,1.7002,1.7003,1.7,1.7003,34000000.0
2008-04-17 17:48:00,1.7003,1.7006,1.6995,1.6995,34500000.0
2008-04-17 17:49:00,1.6995,1.6997,1.699,1.6991,55500000.0
2008-04-17 17:50:00,1.6992,1.6992,1.6988,1.6989,47900000.0
2008-04-17 17:51:00,1.6989,1.699,1.6986,1.6989,47300000.0
2008-04-17 17:52:00,1.6987,1.69915,1.6987,1.699,29600000.0
2008-04-17 17:53:00,1.699,1.6993,1.6985,1.6992,55500000.0
2008-04-17 17:54:00,1.6992,1.6993,1.69865,1.69865,90700000.0
2008-04-17 17:55:00,1.6987,1.6993,1.6986,1.6993,94500000.0
2008-04-17 17:56:00,1.6993,1.6994,1.6989,1.6992,76600000.0
2008-04-17 17:57:00,1.6993,1.6995,1.6991,1.6992,45700000.0
2008-04-17 17:58:00,1.6992,1.6998,1.6992,1.6997,43000000.0
2008-04-17 17:59:00,1.6997,1.6999,1.6994,1.6994,55100000.0
2008-04-17 18:00:00,1.6994,1.6996,1.699,1.6993,41400000.0
2008-04-17 18:01:00,1.69925,1.6997,1.69925,1.6993,14400000.0
2008-04-17 18:02:00,1.6993,1.6994,1.69905,1.6991,25500000.0
2008-04-17 18:03:00,1.6991,1.6994,1.6991,1.69935,26200000.0
2008-04-17 18:04:00,1.69935,1.70045,1.69935,1.69995,31600000.0
2008-04-17 18:05:00,1.69995,1.7003,1.6999,1.6999,31700000.0
2008-04-17 18:06:00,1.6999,1.69995,1.6998,1.6998,10100000.0
2008-04-17 18:07:00,1.6998,1.69985,1.69905,1.69905,26200000.0
2008-04-17 18:08:00,1.69905,1.6991,1.6989,1.699,16200000.0
2008-04-17 18:09:00,1.699,1.699,1.69835,1.69835,24300000.0
2008-04-17 18:10:00,1.69835,1.6984,1.69815,1.69815,14700000.0
2008-04-17 18:11:00,1.69815,1.6982,1.69805,1.6981,8100000.0
2008-04-17 18:12:00,1.6981,1.69815,1.69795,1.69795,17700000.0
2008-04-17 18:13:00,1.698,1.69805,1.69765,1.6978,29200000.0
2008-04-17 18:14:00,1.6978,1.6979,1.69765,1.6977,13100000.0
2008-04-17 18:15:00,1.6977,1.6978,1.6975,1.6978,37200000.0
2008-04-17 18:16:00,1.6978,1.69825,1.6978,1.69825,31200000.0
2008-04-17 18:17:00,1.69825,1.69865,1.6982,1.6984,28300000.0
2008-04-17 18:18:00,1.69845,1.6985,1.69835,1.69845,13400000.0
2008-04-17 18:19:00,1.69845,1.699,1.69845,1.699,23700000.0
2008-04-17 18:20:00,1.699,1.6995,1.6989,1.6994,43500000.0
2008-04-17 18:21:00,1.6994,1.6997,1.6994,1.6995,28100000.0
2008-04-17 18:22:00,1.69945,1.6996,1.69935,1.6995,18600000.0
2008-04-17 18:23:00,1.6995,1.6996,1.6992,1.69925,31700000.0
2008-04-17 18:24:00,1.69925,1.69935,1.6989,1.6989,9000000.0
2008-04-17 18:25:00,1.6989,1.69895,1.69875,1.69875,18200000.0
2008-04-17 18:26:00,1.69875,1.69875,1.6984,1.69865,24400000.0
2008-04-17 18:27:00,1.69865,1.69865,1.6981,1.6981,31600000.0
2008-04-17 18:28:00,1.69805,1.6982,1.6979,1.69805,28800000.0
2008-04-17 18:29:00,1.69805,1.6991,1.698,1.69885,34800000.0
2008-04-17 18:30:00,1.69885,1.69885,1.6985,1.69865,20200000.0
2008-04-17 18:31:00,1.69875,1.6994,1.69865,1.6991,27100000.0
2008-04-17 18:32:00,1.6991,1.69955,1.699,1.69955,31800000.0
2008-04-17 18:33:00,1.69955,1.69975,1.69945,1.69965,24300000.0
2008-04-17 18:34:00,1.69975,1.69975,1.69905,1.69955,34800000.0
2008-04-17 18:35:00,1.69955,1.69995,1.6994,1.69965,41600000.0
2008-04-17 18:36:00,1.69965,1.7,1.6994,1.69955,29400000.0
2008-04-17 18:37:00,1.6996,1.6997,1.69945,1.69955,33600000.0
2008-04-17 18:38:00,1.69955,1.69985,1.69935,1.6995,37200000.0
2008-04-17 18:39:00,1.6995,1.6998,1.6995,1.6998,15400000.0
2008-04-17 18:40:00,1.6998,1.6999,1.69965,1.69965,22700000.0
2008-04-17 18:41:00,1.69965,1.69995,1.6988,1.69885,58500000.0
2008-04-17 18:42:00,1.69885,1.6989,1.69825,1.69845,38100000.0
2008-04-17 18:43:00,1.69845,1.6985,1.6983,1.6985,27600000.0
2008-04-17 18:44:00,1.6985,1.6987,1.6984,1.6984,24000000.0
2008-04-17 18:45:00,1.6984,1.6984,1.6982,1.6984,7200000.0
2008-04-17 18:46:00,1.6984,1.6984,1.69825,1.6983,4700000.0
2008-04-17 18:47:00,1.6983,1.6997,1.6983,1.69915,44000000.0
2008-04-17 18:48:00,1.69915,1.69985,1.69915,1.69985,28800000.0
2008-04-17 18:49:00,1.69985,1.7,1.6996,1.6996,13700000.0
2008-04-17 18:50:00,1.6996,1.6998,1.6996,1.6997,14800000.0
2008-04-17 18:51:00,1.6997,1.69985,1.6994,1.6995,30600000.0
2008-04-17 18:52:00,1.6995,1.6997,1.69925,1.69925,18200000.0
2008-04-17 18:53:00,1.69925,1.6993,1.6991,1.6991,11800000.0
2008-04-17 18:54:00,1.6991,1.69915,1.6989,1.69905,15400000.0
2008-04-17 18:55:00,1.699,1.69905,1.6989,1.6989,5100000.0
2008-04-17 18:56:00,1.6989,1.6989,1.69875,1.69885,20700000.0
2008-04-17 18:57:00,1.69885,1.69905,1.6988,1.6988,23700000.0
2008-04-17 18:58:00,1.6988,1.69895,1.6988,1.6989,12600000.0
2008-04-17 18:59:00,1.69895,1.69905,1.69885,1.69905,24600000.0
2008-04-17 19:00:00,1.69905,1.6992,1.6982,1.69835,51300000.0
2008-04-17 19:01:00,1.6984,1.69865,1.69835,1.69835,14400000.0
2008-04-17 19:02:00,1.69835,1.69835,1.6981,1.69835,17800000.0
2008-04-17 19:03:00,1.69835,1.6985,1.6976,1.69765,25300000.0
2008-04-17 19:04:00,1.6976,1.6978,1.6975,1.69775,13700000.0
2008-04-17 19:05:00,1.69775,1.6979,1.69775,1.6979,14700000.0
2008-04-17 19:06:00,1.6979,1.69805,1.69765,1.69805,25000000.0
2008-04-17 19:07:00,1.69805,1.699,1.69805,1.69805,36900000.0
2008-04-17 19:08:00,1.69805,1.6982,1.69795,1.69795,18900000.0
2008-04-17 19:09:00,1.69795,1.6981,1.6979,1.6981,33300000.0
2008-04-17 19:10:00,1.6979,1.698,1.6974,1.6974,22800000.0
2008-04-17 19:11:00,1.6974,1.6974,1.6969,1.6972,27300000.0
2008-04-17 19:12:00,1.6972,1.6972,1.697,1.6972,25400000.0
2008-04-17 19:13:00,1.6972,1.698,1.6972,1.6977,48300000.0
2008-04-17 19:14:00,1.6977,1.6977,1.6974,1.6976,26600000.0
2008-04-17 19:15:00,1.6976,1.698,1.6976,1.698,18300000.0
2008-04-17 19:16:00,1.698,1.698,1.6977,1.6977,23000000.0
2008-04-17 19:17:00,1.69775,1.698,1.69775,1.6979,13200000.0
2008-04-17 19:18:00,1.6979,1.6981,1.69775,1.6981,22800000.0
2008-04-17 19:19:00,1.6981,1.69825,1.698,1.6981,59700000.0
2008-04-17 19:20:00,1.6981,1.6984,1.6981,1.6984,40200000.0
2008-04-17 19:21:00,1.6984,1.6984,1.6979,1.6983,43600000.0
2008-04-17 19:22:00,1.6983,1.6986,1.6982,1.6984,26800000.0
2008-04-17 19:23:00,1.6984,1.6986,1.6981,1.6986,28100000.0
2008-04-17 19:24:00,1.6986,1.69875,1.6983,1.6983,20800000.0
2008-04-17 19:25:00,1.6983,1.6984,1.6983,1.6983,12800000.0
2008-04-17 19:26:00,1.6983,1.69885,1.6983,1.69865,32200000.0
2008-04-17 19:27:00,1.69865,1.6987,1.6984,1.69845,21500000.0
2008-04-17 19:28:00,1.69845,1.69845,1.6983,1.6983,11800000.0
2008-04-17 19:29:00,1.69825,1.6984,1.6982,1.6984,17200000.0
2008-04-17 19:30:00,1.6984,1.6989,1.6983,1.6989,23400000.0
2008-04-17 19:31:00,1.6989,1.6993,1.6989,1.69925,24900000.0
2008-04-17 19:32:00,1.69925,1.6995,1.69855,1.6995,30300000.0
2008-04-17 19:33:00,1.6995,1.6997,1.6993,1.69935,21700000.0
2008-04-17 19:34:00,1.6994,1.69945,1.6987,1.6991,33000000.0
2008-04-17 19:35:00,1.6991,1.69955,1.69895,1.6994,19600000.0
2008-04-17 19:36:00,1.6994,1.6994,1.69925,1.69935,18200000.0
2008-04-17 19:37:00,1.69935,1.6996,1.6993,1.6993,32800000.0
2008-04-17 19:38:00,1.6993,1.6993,1.6991,1.69915,7900000.0
2008-04-17 19:39:00,1.69915,1.6993,1.699,1.6993,20300000.0
2008-04-17 19:40:00,1.6993,1.6993,1.699,1.6992,28600000.0
2008-04-17 19:41:00,1.6992,1.6999,1.6992,1.69975,13800000.0
2008-04-17 19:42:00,1.69975,1.7,1.6997,1.69985,23700000.0
2008-04-17 19:43:00,1.69985,1.7,1.69975,1.69985,26900000.0
2008-04-17 19:44:00,1.69985,1.7,1.69975,1.69975,28100000.0
2008-04-17 19:45:00,1.6997,1.6997,1.69905,1.69905,35500000.0
2008-04-17 19:46:00,1.69895,1.69915,1.69865,1.69915,34700000.0
2008-04-17 19:47:00,1.6991,1.69915,1.6984,1.6985,35700000.0
2008-04-17 19:48:00,1.6985,1.6986,1.6982,1.6984,19200000.0
2008-04-17 19:49:00,1.6984,1.6986,1.6982,1.6984,31200000.0
2008-04-17 19:50:00,1.6984,1.6984,1.69775,1.69775,37900000.0
2008-04-17 19:51:00,1.6977,1.6979,1.69755,1.6976,23700000.0
2008-04-17 19:52:00,1.69765,1.6977,1.6971,1.6977,102700000.0
2008-04-17 19:53:00,1.6976,1.69885,1.6975,1.6986,58400000.0
2008-04-17 19:54:00,1.6986,1.699,1.69855,1.6986,55600000.0
2008-04-17 19:55:00,1.6986,1.6988,1.6981,1.6983,38900000.0
2008-04-17 19:56:00,1.6983,1.6983,1.69775,1.69805,37200000.0
2008-04-17 19:57:00,1.69805,1.6984,1.69805,1.6983,20000000.0
2008-04-17 19:58:00,1.6983,1.69845,1.6982,1.6983,15200000.0
2008-04-17 19:59:00,1.6983,1.69845,1.6982,1.6982,35600000.0
2008-04-17 20:00:00,1.6982,1.69825,1.69805,1.69815,18000000.0
2008-04-17 20:01:00,1.69805,1.6982,1.69765,1.6978,35500000.0
2008-04-17 20:02:00,1.6978,1.6978,1.69715,1.69715,91100000.0
2008-04-17 20:03:00,1.69715,1.69735,1.6971,1.69715,22700000.0
2008-04-17 20:04:00,1.6972,1.6979,1.69675,1.6979,39300000.0
2008-04-17 20:05:00,1.698,1.6984,1.69795,1.69815,41300000.0
2008-04-17 20:06:00,1.69815,1.6984,1.69815,1.69835,11100000.0
2008-04-17 20:07:00,1.69825,1.69835,1.69815,1.69825,21300000.0
2008-04-17 20:08:00,1.6983,1.69845,1.6982,1.6984,24900000.0
2008-04-17 20:09:00,1.6984,1.6987,1.6984,1.6987,9300000.0
2008-04-17 20:10:00,1.6987,1.6991,1.69825,1.6987,37800000.0
2008-04-17 20:11:00,1.69885,1.699,1.69795,1.6982,29800000.0
2008-04-17 20:12:00,1.6982,1.69835,1.6979,1.698,29200000.0
2008-04-17 20:13:00,1.69805,1.6981,1.69775,1.6978,26700000.0
2008-04-17 20:14:00,1.6978,1.69785,1.6975,1.6975,27500000.0
2008-04-17 20:15:00,1.6975,1.6978,1.6975,1.69775,31100000.0
2008-04-17 20:16:00,1.6978,1.6978,1.6975,1.6975,18700000.0
2008-04-17 20:17:00,1.6975,1.69755,1.6971,1.6973,30600000.0
2008-04-17 20:18:00,1.6973,1.69765,1.6973,1.6976,28200000.0
2008-04-17 20:19:00,1.69755,1.698,1.6975,1.6978,26800000.0
2008-04-17 20:20:00,1.6978,1.69785,1.69765,1.6978,17100000.0
2008-04-17 20:21:00,1.6978,1.698,1.6978,1.6979,20800000.0
2008-04-17 20:22:00,1.6979,1.6979,1.6976,1.6976,17100000.0
2008-04-17 20:23:00,1.6976,1.6977,1.6976,1.69765,14600000.0
2008-04-17 20:24:00,1.6977,1.6978,1.6974,1.6974,29700000.0
2008-04-17 20:25:00,1.69745,1.69745,1.69695,1.6974,25200000.0
2008-04-17 20:26:00,1.6974,1.6974,1.69675,1.69735,50500000.0
2008-04-17 20:27:00,1.69735,1.69765,1.69705,1.69765,36100000.0
2008-04-17 20:28:00,1.69765,1.6977,1.6972,1.69725,31700000.0
2008-04-17 20:29:00,1.69725,1.6975,1.6971,1.69715,25300000.0
2008-04-17 20:30:00,1.69715,1.6974,1.6971,1.6973,36800000.0
2008-04-17 20:31:00,1.6973,1.6975,1.6973,1.6975,16600000.0
2008-04-17 20:32:00,1.6975,1.6977,1.6974,1.69765,33300000.0
2008-04-17 20:33:00,1.69765,1.69775,1.6976,1.6977,25800000.0
2008-04-17 20:34:00,1.6977,1.6979,1.6977,1.6979,16200000.0
2008-04-17 20:35:00,1.6979,1.698,1.6979,1.69795,17200000.0
2008-04-17 20:36:00,1.69795,1.69835,1.69795,1.6983,26900000.0
2008-04-17 20:37:00,1.6983,1.6983,1.6981,1.6981,11600000.0
2008-04-17 20:38:00,1.6981,1.6981,1.69785,1.69795,14300000.0
2008-04-17 20:39:00,1.69795,1.698,1.6972,1.69735,28600000.0
2008-04-17 20:40:00,1.6978,1.6978,1.6972,1.6973,20900000.0
2008-04-17 20:41:00,1.6973,1.69765,1.6973,1.69765,28700000.0
2008-04-17 20:42:00,1.69765,1.69765,1.6973,1.69745,28700000.0
2008-04-17 20:43:00,1.69745,1.6981,1.6971,1.69795,42200000.0
2008-04-17 20:44:00,1.69795,1.69815,1.69795,1.69795,27900000.0
2008-04-17 20:45:00,1.69795,1.69805,1.6978,1.69795,29800000.0
2008-04-17 20:46:00,1.69795,1.69795,1.697,1.69705,38200000.0
2008-04-17 20:47:00,1.697,1.6977,1.69675,1.69755,37400000.0
2008-04-17 20:48:00,1.69755,1.6976,1.6973,1.6974,26400000.0
2008-04-17 20:49:00,1.69735,1.69735,1.69675,1.69675,34200000.0
2008-04-17 20:50:00,1.69675,1.6974,1.6966,1.6972,54100000.0
2008-04-17 20:51:00,1.6972,1.6976,1.6971,1.6972,34400000.0
2008-04-17 20:52:00,1.6972,1.6972,1.6968,1.69705,37800000.0
2008-04-17 20:53:00,1.69705,1.6973,1.6969,1.6973,34200000.0
2008-04-17 20:54:00,1.6973,1.6975,1.6969,1.6971,31200000.0
2008-04-17 20:55:00,1.6971,1.69785,1.6971,1.69785,28600000.0
2008-04-17 20:56:00,1.69785,1.6979,1.69735,1.69745,33800000.0
2008-04-17 20:57:00,1.69745,1.6979,1.6971,1.6979,39500000.0
2008-04-17 20:58:00,1.6979,1.6981,1.6975,1.6978,30900000.0
2008-04-17 20:59:00,1.6978,1.6982,1.69765,1.6982,31000000.0
2008-04-17 21:00:00,1.6982,1.6982,1.6981,1.6981,18000000.0
2008-04-17 21:01:00,1.6981,1.69855,1.69785,1.69785,38400000.0
2008-04-17 21:02:00,1.6979,1.69805,1.69765,1.69775,26600000.0
2008-04-17 21:03:00,1.69775,1.69785,1.69755,1.69755,27600000.0
2008-04-17 21:04:00,1.69755,1.69765,1.6974,1.69765,17500000.0
2008-04-17 21:05:00,1.69765,1.6979,1.6976,1.6979,17000000.0
2008-04-17 21:06:00,1.6978,1.69805,1.69745,1.6977,31900000.0
2008-04-17 21:07:00,1.6977,1.6977,1.6972,1.6972,19900000.0
2008-04-17 21:08:00,1.69725,1.6975,1.6971,1.6973,31100000.0
2008-04-17 21:09:00,1.6973,1.6973,1.6971,1.6971,32800000.0
2008-04-17 21:10:00,1.6971,1.6972,1.697,1.6971,30100000.0
2008-04-17 21:11:00,1.69705,1.6974,1.6968,1.6969,24000000.0
2008-04-17 21:12:00,1.6969,1.6971,1.6965,1.6966,23600000.0
2008-04-17 21:13:00,1.6966,1.69685,1.6963,1.6964,26400000.0
2008-04-17 21:14:00,1.6964,1.69685,1.69625,1.6968,20000000.0
2008-04-17 21:15:00,1.69675,1.69675,1.6964,1.6966,18700000.0
2008-04-17 21:16:00,1.6966,1.6967,1.6965,1.6966,26400000.0
2008-04-17 21:17:00,1.6966,1.6967,1.6962,1.6964,22700000.0
2008-04-17 21:18:00,1.6964,1.6967,1.6964,1.6967,7000000.0
2008-04-17 21:19:00,1.6967,1.6968,1.6965,1.6966,14500000.0
2008-04-17 21:20:00,1.6967,1.6967,1.6963,1.6965,17100000.0
2008-04-17 21:21:00,1.6966,1.6966,1.69645,1.6965,10300000.0
2008-04-17 21:22:00,1.6965,1.6967,1.6965,1.6966,9300000.0
2008-04-17 21:23:00,1.6966,1.6966,1.6965,1.6965,13200000.0
2008-04-17 21:24:00,1.6965,1.6965,1.6964,1.6964,9400000.0
2008-04-17 21:25:00,1.69645,1.69645,1.69645,1.69645,1500000.0
2008-04-17 21:26:00,1.69645,1.69655,1.6964,1.6964,8500000.0
2008-04-17 21:27:00,1.6964,1.69675,1.6964,1.69665,22000000.0
2008-04-17 21:28:00,1.69665,1.69695,1.69665,1.69685,13800000.0
2008-04-17 21:29:00,1.69685,1.697,1.69675,1.69685,18000000.0
2008-04-17 21:30:00,1.69685,1.69695,1.69685,1.69695,12800000.0
2008-04-17 21:31:00,1.69705,1.6977,1.69705,1.6974,37400000.0
2008-04-17 21:32:00,1.6974,1.6974,1.6971,1.6972,20700000.0
2008-04-17 21:33:00,1.6973,1.69735,1.6969,1.6969,15500000.0
2008-04-17 21:34:00,1.6969,1.69705,1.6968,1.697,21500000.0
2008-04-17 21:35:00,1.697,1.6971,1.69695,1.6971,11500000.0
2008-04-17 21:36:00,1.69725,1.69725,1.6967,1.6967,16300000.0
2008-04-17 21:37:00,1.6967,1.69735,1.6967,1.6973,14700000.0
2008-04-17 21:38:00,1.6973,1.6975,1.6973,1.6975,8300000.0
2008-04-17 21:39:00,1.6975,1.6975,1.6974,1.6974,6700000.0
2008-04-17 21:40:00,1.6974,1.69745,1.6973,1.69735,22400000.0
2008-04-17 21:41:00,1.69725,1.69725,1.697,1.697,6900000.0
2008-04-17 21:42:00,1.697,1.69735,1.6969,1.69735,24400000.0
2008-04-17 21:43:00,1.69725,1.69735,1.69705,1.69705,23700000.0
2008-04-17 21:44:00,1.69705,1.6972,1.69705,1.6971,13500000.0
2008-04-17 21:45:00,1.6971,1.6971,1.69685,1.6969,16500000.0
2008-04-17 21:46:00,1.6969,1.69695,1.69675,1.6969,6000000.0
2008-04-17 21:47:00,1.6969,1.69715,1.69675,1.6969,14100000.0
2008-04-17 21:48:00,1.6969,1.69695,1.69665,1.69675,13200000.0
2008-04-17 21:49:00,1.69675,1.69685,1.6965,1.6965,14500000.0
2008-04-17 21:50:00,1.6965,1.6965,1.6963,1.6964,17400000.0
2008-04-17 21:51:00,1.6964,1.6964,1.6964,1.6964,4200000.0
2008-04-17 21:52:00,1.6964,1.6965,1.6964,1.6965,4700000.0
2008-04-17 21:53:00,1.69695,1.69705,1.6965,1.69655,20200000.0
2008-04-17 21:54:00,1.69655,1.69655,1.6963,1.6965,27900000.0
2008-04-17 21:55:00,1.69655,1.6969,1.69655,1.6967,22800000.0
2008-04-17 21:56:00,1.6967,1.69685,1.6967,1.69685,12800000.0
2008-04-17 21:57:00,1.69685,1.6969,1.6967,1.69685,24000000.0
2008-04-17 21:58:00,1.69685,1.6971,1.69685,1.6971,13000000.0
2008-04-17 21:59:00,1.6971,1.69725,1.6969,1.69715,20200000.0
2008-04-17 22:00:00,1.69715,1.69715,1.69675,1.69675,20500000.0
2008-04-17 22:01:00,1.69675,1.6968,1.69665,1.6967,20500000.0
2008-04-17 22:02:00,1.6967,1.697,1.6967,1.6968,27700000.0
2008-04-17 22:03:00,1.6968,1.69685,1.6954,1.6956,36100000.0
2008-04-17 22:04:00,1.6956,1.6959,1.6949,1.6949,20500000.0
2008-04-17 22:05:00,1.69485,1.695,1.69485,1.695,12200000.0
2008-04-17 22:06:00,1.695,1.6951,1.69425,1.69425,16900000.0
2008-04-17 22:07:00,1.69425,1.69425,1.6934,1.6941,60400000.0
2008-04-17 22:08:00,1.69395,1.6944,1.69395,1.6944,7300000.0
2008-04-17 22:09:00,1.6944,1.6949,1.6944,1.6947,13500000.0
2008-04-17 22:10:00,1.6947,1.6952,1.6947,1.6952,16500000.0
2008-04-17 22:11:00,1.6952,1.6953,1.6949,1.6949,24000000.0
2008-04-17 22:12:00,1.69495,1.69515,1.69495,1.695,17700000.0
2008-04-17 22:13:00,1.695,1.6952,1.69485,1.6952,13400000.0
2008-04-17 22:14:00,1.6952,1.69545,1.69515,1.69515,14100000.0
2008-04-17 22:15:00,1.69515,1.69515,1.695,1.695,9500000.0
2008-04-17 22:16:00,1.69505,1.69505,1.6944,1.69475,25500000.0
2008-04-17 22:17:00,1.6947,1.69495,1.69455,1.69495,38500000.0
2008-04-17 22:18:00,1.69495,1.6956,1.69495,1.6955,18700000.0
2008-04-17 22:19:00,1.6955,1.6959,1.6955,1.69575,17300000.0
2008-04-17 22:20:00,1.69575,1.6958,1.6954,1.6955,9800000.0
2008-04-17 22:21:00,1.6955,1.6955,1.69535,1.6955,9600000.0
2008-04-17 22:22:00,1.6955,1.6957,1.6955,1.6957,5200000.0
2008-04-17 22:23:00,1.6957,1.696,1.6957,1.69595,19500000.0
2008-04-17 22:24:00,1.696,1.69625,1.6953,1.6956,41500000.0
2008-04-17 22:25:00,1.69565,1.6957,1.6953,1.6953,57800000.0
2008-04-17 22:26:00,1.6954,1.6954,1.6952,1.6953,18500000.0
2008-04-17 22:27:00,1.6953,1.6954,1.6952,1.6953,26100000.0
2008-04-17 22:28:00,1.69535,1.69535,1.6953,1.69535,11100000.0
2008-04-17 22:29:00,1.6953,1.69535,1.6949,1.6951,19800000.0
2008-04-17 22:30:00,1.6951,1.6953,1.69505,1.6952,17000000.0
2008-04-17 22:31:00,1.6952,1.69535,1.6951,1.69535,19400000.0
2008-04-17 22:32:00,1.6954,1.6954,1.6952,1.69535,25500000.0
2008-04-17 22:33:00,1.69535,1.6956,1.69535,1.6956,18900000.0
2008-04-17 22:34:00,1.6956,1.6956,1.6955,1.6956,21000000.0
2008-04-17 22:35:00,1.6956,1.6956,1.6956,1.6956,42200000.0
2008-04-17 22:36:00,1.6956,1.6958,1.6956,1.6958,6200000.0
2008-04-17 22:37:00,1.6958,1.6958,1.6954,1.69555,52000000.0
2008-04-17 22:38:00,1.6955,1.6956,1.6953,1.6954,77600000.0
2008-04-17 22:39:00,1.6955,1.6955,1.6952,1.6954,55700000.0
2008-04-17 22:40:00,1.6954,1.6955,1.69485,1.6952,20700000.0
2008-04-17 22:41:00,1.6952,1.6955,1.6952,1.69525,5700000.0
2008-04-17 22:42:00,1.69525,1.69545,1.69525,1.6954,13100000.0
2008-04-17 22:43:00,1.6954,1.69555,1.6954,1.6955,13800000.0
2008-04-17 22:44:00,1.6955,1.69555,1.69535,1.69535,14600000.0
2008-04-17 22:45:00,1.69535,1.6961,1.69535,1.696,117100000.0
2008-04-17 22:46:00,1.696,1.696,1.6954,1.6955,81900000.0
2008-04-17 22:47:00,1.6955,1.6955,1.6947,1.6954,27900000.0
2008-04-17 22:48:00,1.6954,1.696,1.6954,1.6959,22500000.0
2008-04-17 22:49:00,1.6959,1.6966,1.6956,1.6963,92800000.0
2008-04-17 22:50:00,1.6963,1.6966,1.6962,1.6963,14000000.0
2008-04-17 22:51:00,1.6963,1.69665,1.69615,1.6965,24500000.0
2008-04-17 22:52:00,1.6965,1.6967,1.6963,1.6963,24400000.0
2008-04-17 22:53:00,1.6963,1.6969,1.6958,1.6958,40200000.0
2008-04-17 22:54:00,1.6958,1.6965,1.6957,1.696,127400000.0
2008-04-17 22:55:00,1.69595,1.6962,1.69595,1.6962,231100000.0
2008-04-17 22:56:00,1.6962,1.69715,1.6961,1.6968,374400000.0
2008-04-17 22:57:00,1.6968,1.6968,1.6966,1.6968,75300000.0
2008-04-17 22:58:00,1.6968,1.6968,1.6961,1.6962,84300000.0
2008-04-17 22:59:00,1.6962,1.6965,1.6961,1.6964,85200000.0
2008-04-17 23:00:00,1.6964,1.6964,1.6963,1.6963,105800000.0
2008-04-17 23:01:00,1.6963,1.6963,1.696,1.696,225400000.0
2008-04-17 23:02:00,1.696,1.6963,1.6959,1.6963,93800000.0
2008-04-17 23:03:00,1.6968,1.6968,1.6965,1.6966,6600000.0
2008-04-17 23:04:00,1.6966,1.6973,1.6966,1.69695,31300000.0
2008-04-17 23:05:00,1.69695,1.69765,1.69695,1.6972,20900000.0
2008-04-17 23:06:00,1.6972,1.6972,1.69675,1.69695,15700000.0
2008-04-17 23:07:00,1.69695,1.6971,1.6967,1.69705,20100000.0
2008-04-17 23:08:00,1.69705,1.6978,1.6969,1.69775,103200000.0
2008-04-17 23:09:00,1.69785,1.69785,1.69745,1.69775,19300000.0
2008-04-17 23:10:00,1.69775,1.69795,1.6976,1.69775,7600000.0
2008-04-17 23:11:00,1.69775,1.69775,1.69755,1.69755,14400000.0
2008-04-17 23:12:00,1.69755,1.69755,1.69745,1.6975,11400000.0
2008-04-17 23:13:00,1.6975,1.6976,1.6972,1.6975,9700000.0
2008-04-17 23:14:00,1.6975,1.69775,1.6973,1.6977,8400000.0
2008-04-17 23:15:00,1.6977,1.69775,1.69765,1.69775,6800000.0
2008-04-17 23:16:00,1.69775,1.69775,1.69745,1.69745,11400000.0
2008-04-17 23:17:00,1.69745,1.6976,1.69745,1.6976,4600000.0
2008-04-17 23:18:00,1.6976,1.698,1.6975,1.6979,18700000.0
2008-04-17 23:19:00,1.6979,1.6982,1.69775,1.6982,12000000.0
2008-04-17 23:20:00,1.6982,1.6982,1.6978,1.6978,9200000.0
2008-04-17 23:21:00,1.6978,1.6978,1.6976,1.6976,12100000.0
2008-04-17 23:22:00,1.6976,1.6978,1.6973,1.69745,14600000.0
2008-04-17 23:23:00,1.69745,1.69745,1.6968,1.6969,21500000.0
2008-04-17 23:24:00,1.6969,1.6969,1.6966,1.6967,15100000.0
2008-04-17 23:25:00,1.6968,1.697,1.6968,1.6969,13500000.0
2008-04-17 23:26:00,1.6969,1.69695,1.6968,1.6968,6900000.0
2008-04-17 23:27:00,1.6968,1.69725,1.6968,1.69715,13500000.0
2008-04-17 23:28:00,1.69715,1.6976,1.69715,1.6974,13200000.0
2008-04-17 23:29:00,1.6974,1.6974,1.6972,1.6972,6800000.0
2008-04-17 23:30:00,1.6972,1.6973,1.6972,1.69725,12200000.0
2008-04-17 23:31:00,1.69725,1.6973,1.69695,1.69695,26500000.0
2008-04-17 23:32:00,1.69695,1.69695,1.6967,1.6968,6000000.0
2008-04-17 23:33:00,1.6969,1.6973,1.6969,1.6972,7300000.0
2008-04-17 23:34:00,1.6972,1.6975,1.6972,1.6975,7800000.0
2008-04-17 23:35:00,1.6975,1.69835,1.6974,1.6981,18900000.0
2008-04-17 23:36:00,1.6981,1.6984,1.698,1.6984,62000000.0
2008-04-17 23:37:00,1.6984,1.6985,1.6983,1.6985,9800000.0
2008-04-17 23:38:00,1.6985,1.6986,1.6981,1.6985,62600000.0
2008-04-17 23:39:00,1.6985,1.6989,1.6982,1.6983,34200000.0
2008-04-17 23:40:00,1.6983,1.6983,1.6975,1.6975,6800000.0
2008-04-17 23:41:00,1.6975,1.698,1.6975,1.698,3800000.0
2008-04-17 23:42:00,1.698,1.698,1.6977,1.6977,3000000.0
2008-04-17 23:43:00,1.6977,1.6977,1.6975,1.6976,6000000.0
2008-04-17 23:44:00,1.6976,1.6977,1.6975,1.6976,5400000.0
2008-04-17 23:45:00,1.6976,1.6978,1.6975,1.6976,29600000.0
2008-04-17 23:46:00,1.698,1.6981,1.6977,1.6977,24600000.0
2008-04-17 23:47:00,1.6977,1.6978,1.6977,1.6978,6000000.0
2008-04-17 23:48:00,1.6978,1.6981,1.6977,1.6977,70400000.0
2008-04-17 23:49:00,1.6977,1.6978,1.6975,1.6977,36700000.0
2008-04-17 23:50:00,1.6977,1.6977,1.6976,1.6976,21200000.0
2008-04-17 23:51:00,1.6976,1.6978,1.6976,1.6977,73300000.0
2008-04-17 23:52:00,1.6977,1.6979,1.6977,1.6978,110600000.0
2008-04-17 23:53:00,1.6978,1.6978,1.6977,1.6977,58600000.0
2008-04-17 23:54:00,1.6977,1.6978,1.6975,1.6975,176500000.0
2008-04-17 23:55:00,1.6975,1.6977,1.6975,1.6977,71200000.0
2008-04-17 23:56:00,1.6977,1.6979,1.6976,1.6977,107700000.0
2008-04-17 23:57:00,1.6977,1.6978,1.6976,1.6977,126800000.0
2008-04-17 23:58:00,1.6977,1.6979,1.6976,1.6979,82200000.0
2008-04-17 23:59:00,1.6979,1.698,1.6976,1.6977,41900000.0
2008-04-18 00:00:00,1.6977,1.6978,1.6975,1.6978,33000000.0
2008-04-18 00:01:00,1.6978,1.6978,1.6972,1.6976,56200000.0
2008-04-18 00:02:00,1.6976,1.6976,1.6972,1.6975,149200000.0
2008-04-18 00:03:00,1.6975,1.6975,1.6974,1.6974,26000000.0
2008-04-18 00:04:00,1.6974,1.6976,1.6974,1.6976,71800000.0
2008-04-18 00:05:00,1.6976,1.6976,1.6975,1.6975,6100000.0
2008-04-18 00:06:00,1.6975,1.6977,1.6975,1.6977,153500000.0
2008-04-18 00:07:00,1.6977,1.6977,1.6975,1.6975,202000000.0
2008-04-18 00:08:00,1.6975,1.6978,1.6975,1.6978,77000000.0
2008-04-18 00:09:00,1.6978,1.6979,1.6976,1.6976,16000000.0
2008-04-18 00:10:00,1.6976,1.6977,1.6976,1.6976,8000000.0
2008-04-18 00:11:00,1.6976,1.6982,1.6976,1.6982,28900000.0
2008-04-18 00:12:00,1.6982,1.6982,1.698,1.698,19000000.0
2008-04-18 00:13:00,1.698,1.6981,1.698,1.698,11400000.0
2008-04-18 00:14:00,1.698,1.698,1.698,1.698,6500000.0
2008-04-18 00:15:00,1.698,1.698,1.6978,1.6979,20500000.0
2008-04-18 00:16:00,1.6979,1.698,1.6978,1.6978,21000000.0
2008-04-18 00:17:00,1.6978,1.6982,1.6975,1.6975,37000000.0
2008-04-18 00:18:00,1.6975,1.6975,1.6963,1.6969,60900000.0
2008-04-18 00:19:00,1.6969,1.6971,1.6968,1.6971,35100000.0
2008-04-18 00:20:00,1.6971,1.6974,1.6969,1.6972,38300000.0
2008-04-18 00:21:00,1.6972,1.6972,1.6969,1.697,28200000.0
2008-04-18 00:22:00,1.697,1.6972,1.697,1.697,66500000.0
2008-04-18 00:23:00,1.697,1.697,1.696,1.6964,53900000.0
2008-04-18 00:24:00,1.6964,1.6968,1.6964,1.6968,24700000.0
2008-04-18 00:25:00,1.6968,1.6968,1.6967,1.6968,15600000.0
2008-04-18 00:26:00,1.6968,1.69695,1.69665,1.6969,84700000.0
2008-04-18 00:27:00,1.6969,1.697,1.6965,1.6967,110500000.0
2008-04-18 00:28:00,1.6967,1.6969,1.6963,1.6965,49500000.0
2008-04-18 00:29:00,1.6965,1.6965,1.6963,1.6964,18500000.0
2008-04-18 00:30:00,1.6964,1.6966,1.6964,1.6964,16100000.0
2008-04-18 00:31:00,1.6964,1.6966,1.6963,1.6966,13100000.0
2008-04-18 00:32:00,1.6966,1.6966,1.6966,1.6966,4800000.0
2008-04-18 00:33:00,1.6966,1.6966,1.6966,1.6966,3400000.0
2008-04-18 00:34:00,1.6966,1.6967,1.6963,1.6966,13900000.0
2008-04-18 00:35:00,1.6966,1.6967,1.6964,1.6967,24200000.0
2008-04-18 00:36:00,1.6966,1.6967,1.6966,1.6966,103700000.0
2008-04-18 00:37:00,1.6966,1.6968,1.6966,1.6967,195700000.0
2008-04-18 00:38:00,1.6967,1.6967,1.6967,1.6967,4800000.0
2008-04-18 00:39:00,1.6967,1.6967,1.6967,1.6967,4400000.0
2008-04-18 00:40:00,1.6967,1.6967,1.6967,1.6967,3400000.0
2008-04-18 00:41:00,1.6967,1.6968,1.6967,1.6968,5000000.0
2008-04-18 00:42:00,1.6968,1.6968,1.6964,1.6965,183000000.0
2008-04-18 00:43:00,1.6965,1.6965,1.6965,1.6965,133200000.0
2008-04-18 00:44:00,1.6965,1.6965,1.6965,1.6965,100800000.0
2008-04-18 00:45:00,1.6965,1.6965,1.69645,1.69645,102000000.0
2008-04-18 00:46:00,1.69645,1.69645,1.6962,1.6964,39600000.0
2008-04-18 00:47:00,1.6964,1.6964,1.6964,1.6964,6500000.0
2008-04-18 00:48:00,1.6964,1.6964,1.6963,1.6963,97700000.0
2008-04-18 00:49:00,1.6963,1.6963,1.6962,1.6963,168800000.0
2008-04-18 00:50:00,1.6963,1.6964,1.6962,1.6962,108500000.0
2008-04-18 00:51:00,1.6962,1.6963,1.6962,1.6963,50900000.0
2008-04-18 00:52:00,1.6963,1.6964,1.6963,1.6964,99000000.0
2008-04-18 00:53:00,1.6964,1.6964,1.6962,1.6962,33500000.0
2008-04-18 00:54:00,1.6962,1.6964,1.6962,1.6962,10400000.0
2008-04-18 00:55:00,1.6962,1.6962,1.6961,1.6962,12300000.0
2008-04-18 00:56:00,1.6962,1.6962,1.6962,1.6962,7400000.0
2008-04-18 00:57:00,1.6962,1.6963,1.696,1.696,15800000.0
2008-04-18 00:58:00,1.696,1.6962,1.696,1.6961,23000000.0
2008-04-18 00:59:00,1.696,1.6962,1.696,1.6961,28800000.0
2008-04-18 01:00:00,1.6961,1.6967,1.6957,1.6962,50400000.0
2008-04-18 01:01:00,1.6962,1.697,1.6956,1.696,52600000.0
2008-04-18 01:02:00,1.696,1.6963,1.6958,1.696,26200000.0
2008-04-18 01:03:00,1.696,1.6962,1.696,1.696,18000000.0
2008-04-18 01:04:00,1.696,1.6961,1.696,1.696,11000000.0
2008-04-18 01:05:00,1.696,1.696,1.6959,1.6959,13600000.0
2008-04-18 01:06:00,1.6959,1.6962,1.6959,1.6961,209500000.0
2008-04-18 01:07:00,1.6961,1.6961,1.6959,1.696,125100000.0
2008-04-18 01:08:00,1.696,1.6964,1.6959,1.6961,62400000.0
2008-04-18 01:09:00,1.6961,1.6961,1.6957,1.6957,16400000.0
2008-04-18 01:10:00,1.6957,1.6957,1.69535,1.6955,41500000.0
2008-04-18 01:11:00,1.6955,1.6957,1.6954,1.6956,168800000.0
2008-04-18 01:12:00,1.6956,1.6957,1.6956,1.6957,43400000.0
2008-04-18 01:13:00,1.6957,1.6959,1.6957,1.6959,28200000.0
2008-04-18 01:14:00,1.6959,1.696,1.6957,1.696,47600000.0
2008-04-18 01:15:00,1.696,1.6962,1.696,1.69615,17000000.0
2008-04-18 01:16:00,1.69615,1.6962,1.6961,1.69615,9600000.0
2008-04-18 01:17:00,1.69615,1.6964,1.6961,1.69615,11800000.0
2008-04-18 01:18:00,1.6961,1.69615,1.6961,1.6961,10000000.0
2008-04-18 01:19:00,1.6961,1.6967,1.6961,1.6965,100200000.0
2008-04-18 01:20:00,1.6966,1.6966,1.6964,1.6965,36600000.0
2008-04-18 01:21:00,1.6964,1.6968,1.6963,1.6963,130900000.0
2008-04-18 01:22:00,1.6963,1.6964,1.6961,1.6962,16700000.0
2008-04-18 01:23:00,1.6962,1.6965,1.6962,1.6964,24900000.0
2008-04-18 01:24:00,1.6964,1.6965,1.6963,1.6964,11800000.0
2008-04-18 01:25:00,1.6964,1.6965,1.6963,1.6963,10200000.0
2008-04-18 01:26:00,1.6963,1.6965,1.6963,1.6965,18200000.0
2008-04-18 01:27:00,1.6965,1.6967,1.6961,1.6962,48000000.0
2008-04-18 01:28:00,1.6962,1.6963,1.696,1.6961,20600000.0
2008-04-18 01:29:00,1.6961,1.6964,1.6961,1.6964,22100000.0
2008-04-18 01:30:00,1.6964,1.6964,1.6962,1.6962,25200000.0
2008-04-18 01:31:00,1.6962,1.6962,1.69605,1.69605,8300000.0
2008-04-18 01:32:00,1.69605,1.6962,1.696,1.6961,19300000.0
2008-04-18 01:33:00,1.6961,1.6965,1.6959,1.6965,229300000.0
2008-04-18 01:34:00,1.6965,1.6966,1.6964,1.6965,60200000.0
2008-04-18 01:35:00,1.6965,1.6966,1.6964,1.6964,256700000.0
2008-04-18 01:36:00,1.6964,1.6972,1.6963,1.6969,137500000.0
2008-04-18 01:37:00,1.6969,1.6971,1.6964,1.6967,156100000.0
2008-04-18 01:38:00,1.6967,1.6969,1.6967,1.6969,55700000.0
2008-04-18 01:39:00,1.6969,1.6976,1.6969,1.69725,145100000.0
2008-04-18 01:40:00,1.6974,1.6977,1.6968,1.6972,129800000.0
2008-04-18 01:41:00,1.6972,1.6972,1.6969,1.6971,85700000.0
2008-04-18 01:42:00,1.6971,1.6973,1.697,1.6973,48600000.0
2008-04-18 01:43:00,1.6973,1.6973,1.6968,1.6968,42800000.0
2008-04-18 01:44:00,1.697,1.6971,1.6968,1.6971,36300000.0
2008-04-18 01:45:00,1.6971,1.6979,1.6971,1.6979,40800000.0
2008-04-18 01:46:00,1.6979,1.6979,1.6978,1.6978,14500000.0
2008-04-18 01:47:00,1.6978,1.698,1.6976,1.698,17300000.0
2008-04-18 01:48:00,1.698,1.698,1.6976,1.6978,33700000.0
2008-04-18 01:49:00,1.6978,1.6981,1.6978,1.698,126200000.0
2008-04-18 01:50:00,1.698,1.698,1.6978,1.6978,28000000.0
2008-04-18 01:51:00,1.6978,1.698,1.6976,1.6976,36900000.0
2008-04-18 01:52:00,1.6976,1.6978,1.6975,1.6977,52200000.0
2008-04-18 01:53:00,1.6977,1.6977,1.6973,1.6975,100900000.0
2008-04-18 01:54:00,1.6975,1.6975,1.6972,1.6973,23000000.0
2008-04-18 01:55:00,1.6973,1.6974,1.6972,1.6972,19000000.0
2008-04-18 01:56:00,1.6973,1.6973,1.6968,1.6968,119000000.0
2008-04-18 01:57:00,1.6968,1.6969,1.6968,1.6968,25900000.0
2008-04-18 01:58:00,1.6968,1.6969,1.6967,1.6968,41100000.0
2008-04-18 01:59:00,1.6968,1.697,1.6968,1.6968,79200000.0
2008-04-18 02:00:00,1.6968,1.6969,1.6964,1.6967,208200000.0
2008-04-18 02:01:00,1.6967,1.6969,1.6967,1.6967,85600000.0
2008-04-18 02:02:00,1.6967,1.6969,1.6965,1.6967,67400000.0
2008-04-18 02:03:00,1.6967,1.6967,1.6961,1.6962,72000000.0
2008-04-18 02:04:00,1.69625,1.6967,1.6962,1.69625,40100000.0
2008-04-18 02:05:00,1.69625,1.6965,1.6962,1.6963,50900000.0
2008-04-18 02:06:00,1.6963,1.6964,1.6959,1.696,98300000.0
2008-04-18 02:07:00,1.696,1.6961,1.6956,1.6958,93100000.0
2008-04-18 02:08:00,1.6958,1.6961,1.6951,1.6951,135700000.0
2008-04-18 02:09:00,1.6951,1.6957,1.6951,1.6956,67100000.0
2008-04-18 02:10:00,1.6956,1.6963,1.6956,1.6962,88200000.0
2008-04-18 02:11:00,1.6962,1.6962,1.6957,1.6958,89700000.0
2008-04-18 02:12:00,1.6958,1.6959,1.6956,1.6956,37600000.0
2008-04-18 02:13:00,1.6956,1.6959,1.6955,1.6957,74300000.0
2008-04-18 02:14:00,1.6957,1.696,1.6955,1.6958,55100000.0
2008-04-18 02:15:00,1.6958,1.696,1.6958,1.6959,34100000.0
2008-04-18 02:16:00,1.69595,1.6965,1.6959,1.6962,66900000.0
2008-04-18 02:17:00,1.6962,1.6963,1.6962,1.6962,40100000.0
2008-04-18 02:18:00,1.6962,1.6965,1.696,1.6964,44200000.0
2008-04-18 02:19:00,1.6964,1.6964,1.6963,1.6963,37900000.0
2008-04-18 02:20:00,1.6963,1.6964,1.696,1.6963,68300000.0
2008-04-18 02:21:00,1.6963,1.6964,1.6961,1.6962,42900000.0
2008-04-18 02:22:00,1.6962,1.6962,1.696,1.696,20100000.0
2008-04-18 02:23:00,1.696,1.6961,1.696,1.6961,15200000.0
2008-04-18 02:24:00,1.6961,1.6963,1.6961,1.6961,49000000.0
2008-04-18 02:25:00,1.6961,1.6962,1.696,1.696,65200000.0
2008-04-18 02:26:00,1.696,1.696,1.6955,1.6955,48300000.0
2008-04-18 02:27:00,1.69555,1.6958,1.6955,1.6958,33000000.0
2008-04-18 02:28:00,1.6958,1.6958,1.6955,1.6958,43500000.0
2008-04-18 02:29:00,1.6958,1.6962,1.6958,1.6962,70500000.0
2008-04-18 02:30:00,1.6962,1.6962,1.69595,1.69595,36000000.0
2008-04-18 02:31:00,1.69595,1.69595,1.6956,1.6959,34100000.0
2008-04-18 02:32:00,1.6959,1.6959,1.69585,1.6959,5000000.0
2008-04-18 02:33:00,1.6959,1.6959,1.69575,1.6958,6100000.0
2008-04-18 02:34:00,1.6958,1.6958,1.6955,1.6955,64800000.0
2008-04-18 02:35:00,1.6955,1.6955,1.6952,1.6953,112400000.0
2008-04-18 02:36:00,1.6953,1.6955,1.6953,1.6954,40900000.0
2008-04-18 02:37:00,1.6954,1.6954,1.695,1.6951,125800000.0
2008-04-18 02:38:00,1.69505,1.6953,1.6949,1.6953,136000000.0
2008-04-18 02:39:00,1.6953,1.6954,1.69505,1.6953,140100000.0
2008-04-18 02:40:00,1.6953,1.6954,1.6951,1.6951,101700000.0
2008-04-18 02:41:00,1.6951,1.6953,1.6948,1.6952,57700000.0
2008-04-18 02:42:00,1.6952,1.6952,1.6949,1.695,14400000.0
2008-04-18 02:43:00,1.695,1.6953,1.695,1.6951,42600000.0
2008-04-18 02:44:00,1.6951,1.6952,1.6942,1.6946,291700000.0
2008-04-18 02:45:00,1.6946,1.6949,1.6945,1.6945,117900000.0
2008-04-18 02:46:00,1.6945,1.6949,1.6945,1.6948,96900000.0
2008-04-18 02:47:00,1.6948,1.6949,1.6946,1.6946,43200000.0
2008-04-18 02:48:00,1.6946,1.6948,1.6944,1.6946,63800000.0
2008-04-18 02:49:00,1.6946,1.695,1.6945,1.6946,102800000.0
2008-04-18 02:50:00,1.6946,1.695,1.6946,1.6948,53900000.0
2008-04-18 02:51:00,1.6947,1.695,1.6947,1.695,23600000.0
2008-04-18 02:52:00,1.695,1.6954,1.6947,1.6949,70500000.0
2008-04-18 02:53:00,1.6949,1.6949,1.6948,1.6948,18400000.0
2008-04-18 02:54:00,1.6948,1.6952,1.6948,1.6952,72700000.0
2008-04-18 02:55:00,1.6952,1.6952,1.6948,1.695,64200000.0
2008-04-18 02:56:00,1.695,1.6951,1.6949,1.695,16400000.0
2008-04-18 02:57:00,1.695,1.6951,1.6948,1.6949,40200000.0
2008-04-18 02:58:00,1.6949,1.6949,1.6946,1.6947,64200000.0
2008-04-18 02:59:00,1.6947,1.6948,1.6946,1.6948,38500000.0
2008-04-18 03:00:00,1.6947,1.6948,1.6944,1.6946,63800000.0
2008-04-18 03:01:00,1.6948,1.6949,1.6945,1.6947,47300000.0
2008-04-18 03:02:00,1.6948,1.6949,1.6945,1.6948,69600000.0
2008-04-18 03:03:00,1.6948,1.6948,1.6943,1.6943,69600000.0
2008-04-18 03:04:00,1.6944,1.6944,1.6942,1.6944,66100000.0
2008-04-18 03:05:00,1.6944,1.6944,1.6939,1.6942,66700000.0
2008-04-18 03:06:00,1.6941,1.6945,1.6941,1.6943,43200000.0
2008-04-18 03:07:00,1.6944,1.6945,1.6942,1.6942,43500000.0
2008-04-18 03:08:00,1.6942,1.6946,1.6941,1.6943,101400000.0
2008-04-18 03:09:00,1.6943,1.6943,1.694,1.6943,44300000.0
2008-04-18 03:10:00,1.6943,1.6945,1.6938,1.6938,60000000.0
2008-04-18 03:11:00,1.6938,1.6941,1.6933,1.6934,183300000.0
2008-04-18 03:12:00,1.6934,1.694,1.6932,1.6937,190700000.0
2008-04-18 03:13:00,1.6938,1.6939,1.6936,1.6938,66300000.0
2008-04-18 03:14:00,1.6938,1.6942,1.69325,1.6941,76800000.0
2008-04-18 03:15:00,1.6942,1.6942,1.6935,1.6938,112500000.0
2008-04-18 03:16:00,1.6938,1.6939,1.6934,1.6937,196500000.0
2008-04-18 03:17:00,1.6937,1.6937,1.6935,1.6936,24200000.0
2008-04-18 03:18:00,1.6936,1.6937,1.6934,1.6935,46400000.0
2008-04-18 03:19:00,1.6936,1.6944,1.6935,1.6942,87700000.0
2008-04-18 03:20:00,1.6942,1.6943,1.6941,1.6942,110900000.0
2008-04-18 03:21:00,1.6942,1.6942,1.6939,1.6939,40000000.0
2008-04-18 03:22:00,1.6939,1.694,1.6932,1.6932,119300000.0
2008-04-18 03:23:00,1.6933,1.6935,1.6927,1.6931,55200000.0
2008-04-18 03:24:00,1.6931,1.6932,1.693,1.6932,60800000.0
2008-04-18 03:25:00,1.6932,1.6939,1.6931,1.6938,128800000.0
2008-04-18 03:26:00,1.6938,1.6941,1.6937,1.6938,96300000.0
2008-04-18 03:27:00,1.6938,1.694,1.6938,1.694,102400000.0
2008-04-18 03:28:00,1.694,1.6941,1.69365,1.6938,122900000.0
2008-04-18 03:29:00,1.6938,1.6944,1.6937,1.6937,198300000.0
2008-04-18 03:30:00,1.6938,1.69475,1.6938,1.69475,112700000.0
2008-04-18 03:31:00,1.69485,1.6952,1.6946,1.6951,133600000.0
2008-04-18 03:32:00,1.6951,1.6953,1.6949,1.695,128100000.0
2008-04-18 03:33:00,1.695,1.6951,1.6948,1.695,142700000.0
2008-04-18 03:34:00,1.695,1.6952,1.6949,1.6951,152800000.0
2008-04-18 03:35:00,1.6951,1.6952,1.695,1.6952,121700000.0
2008-04-18 03:36:00,1.6952,1.6952,1.69505,1.6952,73600000.0
2008-04-18 03:37:00,1.6952,1.6952,1.6951,1.6952,26400000.0
2008-04-18 03:38:00,1.6952,1.6953,1.6952,1.6953,20800000.0
2008-04-18 03:39:00,1.6953,1.6954,1.6952,1.6954,48800000.0
2008-04-18 03:40:00,1.6954,1.69575,1.6954,1.6956,45400000.0
2008-04-18 03:41:00,1.6956,1.6958,1.6955,1.6957,38100000.0
2008-04-18 03:42:00,1.6957,1.6958,1.6957,1.6958,38000000.0
2008-04-18 03:43:00,1.6958,1.6958,1.6954,1.6954,35800000.0
2008-04-18 03:44:00,1.6954,1.6956,1.6954,1.6954,21200000.0
2008-04-18 03:45:00,1.6954,1.6954,1.6952,1.6952,29600000.0
2008-04-18 03:46:00,1.6952,1.6952,1.6947,1.6949,102200000.0
2008-04-18 03:47:00,1.6949,1.6949,1.6949,1.6949,12000000.0
2008-04-18 03:48:00,1.6949,1.6949,1.6946,1.6947,40500000.0
2008-04-18 03:49:00,1.6949,1.6951,1.6947,1.6951,70200000.0
2008-04-18 03:50:00,1.6951,1.6951,1.6949,1.6951,51500000.0
2008-04-18 03:51:00,1.6951,1.6951,1.6946,1.6949,79800000.0
2008-04-18 03:52:00,1.6949,1.695,1.6946,1.6948,43300000.0
2008-04-18 03:53:00,1.6948,1.6948,1.6945,1.6946,37300000.0
2008-04-18 03:54:00,1.6946,1.6947,1.6943,1.6944,166200000.0
2008-04-18 03:55:00,1.6944,1.6948,1.6942,1.6945,653100000.0
2008-04-18 03:56:00,1.6945,1.6947,1.6944,1.6947,209700000.0
2008-04-18 03:57:00,1.6947,1.6947,1.6945,1.6945,46900000.0
2008-04-18 03:58:00,1.6945,1.6954,1.6945,1.6952,89200000.0
2008-04-18 03:59:00,1.6953,1.6953,1.6948,1.695,107900000.0
2008-04-18 04:00:00,1.695,1.695,1.6946,1.6948,99000000.0
2008-04-18 04:01:00,1.6947,1.695,1.6946,1.6948,62500000.0
2008-04-18 04:02:00,1.6948,1.6956,1.6948,1.6956,111600000.0
2008-04-18 04:03:00,1.6956,1.6957,1.6952,1.6954,58500000.0
2008-04-18 04:04:00,1.6954,1.6954,1.6952,1.6954,24000000.0
2008-04-18 04:05:00,1.6954,1.6957,1.6953,1.6956,63700000.0
2008-04-18 04:06:00,1.6956,1.6956,1.6956,1.6956,15600000.0
2008-04-18 04:07:00,1.6956,1.6956,1.6954,1.6954,150100000.0
2008-04-18 04:08:00,1.6955,1.696,1.6954,1.6956,422300000.0
2008-04-18 04:09:00,1.6956,1.6959,1.6956,1.6959,16800000.0
2008-04-18 04:10:00,1.6959,1.6959,1.6957,1.6958,11000000.0
2008-04-18 04:11:00,1.6958,1.6958,1.6958,1.6958,55200000.0
2008-04-18 04:12:00,1.6958,1.6963,1.6958,1.69625,91400000.0
2008-04-18 04:13:00,1.69625,1.6963,1.696,1.696,148200000.0
2008-04-18 04:14:00,1.696,1.6962,1.6954,1.6954,235700000.0
2008-04-18 04:15:00,1.6954,1.6957,1.6953,1.6956,210100000.0
2008-04-18 04:16:00,1.6956,1.6957,1.6956,1.6957,39800000.0
2008-04-18 04:17:00,1.6957,1.6957,1.6956,1.6956,181000000.0
2008-04-18 04:18:00,1.6958,1.6958,1.6955,1.6955,210000000.0
2008-04-18 04:19:00,1.6955,1.6955,1.6951,1.6953,169200000.0
2008-04-18 04:20:00,1.6953,1.6953,1.6951,1.6952,20700000.0
2008-04-18 04:21:00,1.6952,1.6952,1.6951,1.6952,33800000.0
2008-04-18 04:22:00,1.6952,1.6954,1.6952,1.6952,9000000.0
2008-04-18 04:23:00,1.6952,1.6955,1.6952,1.6954,21700000.0
2008-04-18 04:24:00,1.6954,1.6954,1.6952,1.6952,10400000.0
2008-04-18 04:25:00,1.6952,1.6956,1.6952,1.6956,22000000.0
2008-04-18 04:26:00,1.6954,1.6954,1.6954,1.6954,4100000.0
2008-04-18 04:27:00,1.6954,1.6954,1.6951,1.6951,26100000.0
2008-04-18 04:28:00,1.6951,1.6953,1.6951,1.6951,26000000.0
2008-04-18 04:29:00,1.6951,1.6951,1.6947,1.6949,29600000.0
2008-04-18 04:30:00,1.695,1.695,1.6947,1.695,24100000.0
2008-04-18 04:31:00,1.695,1.695,1.695,1.695,5900000.0
2008-04-18 04:32:00,1.695,1.695,1.695,1.695,2800000.0
2008-04-18 04:33:00,1.695,1.695,1.695,1.695,12900000.0
2008-04-18 04:34:00,1.695,1.6952,1.695,1.6952,31400000.0
2008-04-18 04:35:00,1.6952,1.6952,1.6952,1.6952,13000000.0
2008-04-18 04:36:00,1.6952,1.6952,1.6947,1.6947,41500000.0
2008-04-18 04:37:00,1.6947,1.6949,1.6947,1.6949,32300000.0
2008-04-18 04:38:00,1.6949,1.695,1.6949,1.6949,38400000.0
2008-04-18 04:39:00,1.6949,1.695,1.6947,1.6947,47900000.0
2008-04-18 04:40:00,1.6947,1.6947,1.6947,1.6947,3800000.0
2008-04-18 04:41:00,1.6947,1.6947,1.6947,1.6947,1200000.0
2008-04-18 04:42:00,1.6947,1.6947,1.6945,1.6946,12500000.0
2008-04-18 04:43:00,1.6946,1.6946,1.6946,1.6946,10800000.0
2008-04-18 04:44:00,1.6946,1.6949,1.6946,1.6949,23000000.0
2008-04-18 04:45:00,1.6949,1.6952,1.6949,1.6952,40800000.0
2008-04-18 04:46:00,1.6952,1.6953,1.695,1.6953,365900000.0
2008-04-18 04:47:00,1.6953,1.6955,1.6948,1.695,147400000.0
2008-04-18 04:48:00,1.695,1.6954,1.6949,1.695,138400000.0
2008-04-18 04:49:00,1.695,1.6954,1.695,1.6953,58000000.0
2008-04-18 04:50:00,1.6953,1.6955,1.6951,1.6951,44800000.0
2008-04-18 04:51:00,1.6951,1.6953,1.6949,1.6952,39200000.0
2008-04-18 04:52:00,1.6952,1.6955,1.6952,1.6954,29300000.0
2008-04-18 04:53:00,1.6954,1.6954,1.6953,1.6954,16400000.0
2008-04-18 04:54:00,1.6954,1.6954,1.6954,1.6954,11700000.0
2008-04-18 04:55:00,1.6954,1.6954,1.6945,1.6949,43300000.0
2008-04-18 04:56:00,1.6949,1.6959,1.6948,1.6956,77600000.0
2008-04-18 04:57:00,1.6956,1.696,1.6954,1.6959,51100000.0
2008-04-18 04:58:00,1.6959,1.6959,1.6955,1.6955,39800000.0
2008-04-18 04:59:00,1.6955,1.6958,1.6955,1.6958,16900000.0
2008-04-18 05:00:00,1.6958,1.6958,1.6955,1.6958,25200000.0
2008-04-18 05:01:00,1.6958,1.6959,1.6958,1.6959,13800000.0
2008-04-18 05:02:00,1.6959,1.6964,1.6959,1.6963,43300000.0
2008-04-18 05:03:00,1.6963,1.6963,1.696,1.6962,11900000.0
2008-04-18 05:04:00,1.6962,1.6963,1.6962,1.6963,13800000.0
2008-04-18 05:05:00,1.6963,1.6963,1.6958,1.696,13400000.0
2008-04-18 05:06:00,1.696,1.696,1.6956,1.6957,36900000.0
2008-04-18 05:07:00,1.6957,1.6961,1.6957,1.6958,11500000.0
2008-04-18 05:08:00,1.6958,1.6966,1.6958,1.6963,41100000.0
2008-04-18 05:09:00,1.6963,1.6964,1.6958,1.6958,28900000.0
2008-04-18 05:10:00,1.6958,1.6962,1.6958,1.6959,22200000.0
2008-04-18 05:11:00,1.6959,1.6963,1.6959,1.6962,32500000.0
2008-04-18 05:12:00,1.6962,1.6963,1.6957,1.6957,38800000.0
2008-04-18 05:13:00,1.6957,1.6962,1.6957,1.6961,42300000.0
2008-04-18 05:14:00,1.6961,1.6961,1.6961,1.6961,800000.0
2008-04-18 05:15:00,1.6961,1.6962,1.696,1.696,12700000.0
2008-04-18 05:16:00,1.696,1.6963,1.6957,1.6963,32400000.0
2008-04-18 05:17:00,1.6963,1.6963,1.6961,1.6963,30500000.0
2008-04-18 05:18:00,1.6963,1.6963,1.696,1.696,25600000.0
2008-04-18 05:19:00,1.696,1.696,1.6958,1.6958,26100000.0
2008-04-18 05:20:00,1.6958,1.6959,1.6958,1.6958,10500000.0
2008-04-18 05:21:00,1.69605,1.69605,1.69605,1.69605,11800000.0
2008-04-18 05:22:00,1.69605,1.69605,1.69605,1.69605,13800000.0
2008-04-18 05:23:00,1.69605,1.69605,1.69605,1.69605,3600000.0
2008-04-18 05:24:00,1.69605,1.69605,1.69605,1.69605,12600000.0
2008-04-18 05:25:00,1.69605,1.6962,1.69605,1.6962,18700000.0
2008-04-18 05:26:00,1.6962,1.6966,1.6962,1.6962,25000000.0
2008-04-18 05:27:00,1.6962,1.6963,1.6962,1.6963,46100000.0
2008-04-18 05:28:00,1.6963,1.6964,1.6962,1.6964,29900000.0
2008-04-18 05:29:00,1.6964,1.6964,1.6961,1.6961,16500000.0
2008-04-18 05:30:00,1.6961,1.6961,1.69605,1.69605,30800000.0
2008-04-18 05:31:00,1.69605,1.6961,1.69605,1.6961,26400000.0
2008-04-18 05:32:00,1.69605,1.69605,1.69605,1.69605,5400000.0
2008-04-18 05:33:00,1.69605,1.6962,1.69605,1.6961,25000000.0
2008-04-18 05:34:00,1.6962,1.6963,1.6961,1.6961,122400000.0
2008-04-18 05:35:00,1.6961,1.6964,1.696,1.6962,102000000.0
2008-04-18 05:36:00,1.6962,1.6962,1.69615,1.6962,73900000.0
2008-04-18 05:37:00,1.6962,1.6962,1.6961,1.6961,10100000.0
2008-04-18 05:38:00,1.6961,1.6961,1.6961,1.6961,9600000.0
2008-04-18 05:39:00,1.6961,1.6963,1.696,1.6963,27200000.0
2008-04-18 05:40:00,1.6963,1.6968,1.6963,1.6968,46400000.0
2008-04-18 05:41:00,1.6968,1.6969,1.6964,1.6964,13900000.0
2008-04-18 05:42:00,1.6964,1.6968,1.6963,1.6968,63700000.0
2008-04-18 05:43:00,1.6968,1.6968,1.6964,1.6965,48100000.0
2008-04-18 05:44:00,1.6965,1.6965,1.6962,1.6964,34100000.0
2008-04-18 05:45:00,1.6964,1.6964,1.6963,1.6963,9600000.0
2008-04-18 05:46:00,1.6963,1.6965,1.6963,1.6963,13000000.0
2008-04-18 05:47:00,1.6963,1.6965,1.6963,1.6963,4000000.0
2008-04-18 05:48:00,1.6963,1.6965,1.6963,1.6965,20100000.0
2008-04-18 05:49:00,1.6965,1.6968,1.6965,1.6968,18400000.0
2008-04-18 05:50:00,1.6968,1.6968,1.6966,1.6967,11100000.0
2008-04-18 05:51:00,1.6967,1.6967,1.6966,1.6966,6200000.0
2008-04-18 05:52:00,1.6966,1.6967,1.6966,1.6967,8400000.0
2008-04-18 05:53:00,1.6967,1.6967,1.6965,1.6965,6600000.0
2008-04-18 05:54:00,1.6965,1.697,1.6965,1.6969,17100000.0
2008-04-18 05:55:00,1.6969,1.6969,1.6966,1.6967,39900000.0
2008-04-18 05:56:00,1.6967,1.6972,1.6967,1.697,35600000.0
2008-04-18 05:57:00,1.697,1.697,1.6965,1.6969,87000000.0
2008-04-18 05:58:00,1.6969,1.6969,1.696,1.696,64800000.0
2008-04-18 05:59:00,1.696,1.6963,1.6959,1.6961,62100000.0
2008-04-18 06:00:00,1.6961,1.6961,1.6959,1.696,26600000.0
2008-04-18 06:01:00,1.696,1.6961,1.6959,1.6959,38700000.0
2008-04-18 06:02:00,1.6959,1.6961,1.6959,1.6961,8700000.0
2008-04-18 06:03:00,1.6961,1.6962,1.6959,1.6962,6200000.0
2008-04-18 06:04:00,1.6962,1.6963,1.6959,1.6961,18200000.0
2008-04-18 06:05:00,1.6961,1.6961,1.6958,1.6958,18300000.0
2008-04-18 06:06:00,1.6958,1.6958,1.6956,1.6958,23700000.0
2008-04-18 06:07:00,1.6958,1.6962,1.6958,1.6962,9900000.0
2008-04-18 06:08:00,1.6962,1.6964,1.6962,1.6964,23600000.0
2008-04-18 06:09:00,1.6964,1.6964,1.6962,1.6963,19100000.0
2008-04-18 06:10:00,1.6963,1.6963,1.6962,1.6962,6000000.0
2008-04-18 06:11:00,1.6962,1.6962,1.6962,1.6962,2200000.0
2008-04-18 06:12:00,1.6962,1.6962,1.6962,1.6962,4400000.0
2008-04-18 06:13:00,1.6962,1.6963,1.6962,1.6963,5200000.0
2008-04-18 06:14:00,1.6963,1.6968,1.6963,1.6967,35600000.0
2008-04-18 06:15:00,1.6967,1.6967,1.6965,1.6966,26400000.0
2008-04-18 06:16:00,1.6966,1.6967,1.6965,1.6965,26600000.0
2008-04-18 06:17:00,1.6965,1.6965,1.6963,1.6965,18700000.0
2008-04-18 06:18:00,1.6965,1.6965,1.6964,1.6964,14600000.0
2008-04-18 06:19:00,1.6964,1.6968,1.6964,1.6965,15800000.0
2008-04-18 06:20:00,1.6965,1.6967,1.6965,1.6966,18600000.0
2008-04-18 06:21:00,1.6966,1.6966,1.6965,1.6966,9800000.0
2008-04-18 06:22:00,1.6966,1.6968,1.6965,1.6967,26200000.0
2008-04-18 06:23:00,1.6967,1.6968,1.6966,1.6967,35500000.0
2008-04-18 06:24:00,1.6967,1.697,1.6967,1.697,19100000.0
2008-04-18 06:25:00,1.697,1.697,1.6968,1.6968,20500000.0
2008-04-18 06:26:00,1.6968,1.6971,1.6968,1.6971,12700000.0
2008-04-18 06:27:00,1.6971,1.6971,1.697,1.697,3000000.0
2008-04-18 06:28:00,1.697,1.697,1.6967,1.6967,20500000.0
2008-04-18 06:29:00,1.6967,1.6969,1.6967,1.6967,10900000.0
2008-04-18 06:30:00,1.6967,1.6968,1.6967,1.6968,7800000.0
2008-04-18 06:31:00,1.6968,1.6968,1.6968,1.6968,3400000.0
2008-04-18 06:32:00,1.6968,1.6968,1.6968,1.6968,2200000.0
2008-04-18 06:33:00,1.6968,1.6968,1.6968,1.6968,2600000.0
2008-04-18 06:34:00,1.6968,1.6968,1.6964,1.6966,7200000.0
2008-04-18 06:35:00,1.6966,1.6967,1.6965,1.69665,9700000.0
2008-04-18 06:36:00,1.69665,1.697,1.69665,1.6968,12200000.0
2008-04-18 06:37:00,1.6968,1.6968,1.6967,1.6967,4800000.0
2008-04-18 06:38:00,1.6967,1.6967,1.6967,1.6967,3200000.0
2008-04-18 06:39:00,1.6967,1.6967,1.6966,1.6967,17900000.0
2008-04-18 06:40:00,1.6967,1.6968,1.6966,1.6967,36700000.0
2008-04-18 06:41:00,1.6968,1.6969,1.6967,1.6968,23000000.0
2008-04-18 06:42:00,1.6968,1.6968,1.6967,1.6968,32900000.0
2008-04-18 06:43:00,1.6968,1.697,1.6967,1.6968,69900000.0
2008-04-18 06:44:00,1.6968,1.6972,1.6968,1.6972,31700000.0
2008-04-18 06:45:00,1.697,1.6972,1.697,1.6971,14700000.0
2008-04-18 06:46:00,1.6971,1.6972,1.697,1.697,30900000.0
2008-04-18 06:47:00,1.697,1.697,1.697,1.697,10800000.0
2008-04-18 06:48:00,1.697,1.697,1.6968,1.6968,14800000.0
2008-04-18 06:49:00,1.6968,1.697,1.6968,1.6969,16700000.0
2008-04-18 06:50:00,1.6969,1.6972,1.6968,1.6971,55200000.0
2008-04-18 06:51:00,1.6971,1.6971,1.6971,1.6971,3200000.0
2008-04-18 06:52:00,1.6971,1.6972,1.6968,1.6968,21700000.0
2008-04-18 06:53:00,1.6968,1.6968,1.6966,1.6966,53800000.0
2008-04-18 06:54:00,1.6966,1.6966,1.6965,1.6965,9300000.0
2008-04-18 06:55:00,1.6965,1.6965,1.6964,1.6964,45700000.0
2008-04-18 06:56:00,1.6964,1.6965,1.6964,1.6965,21300000.0
2008-04-18 06:57:00,1.6965,1.6965,1.6963,1.6965,23100000.0
2008-04-18 06:58:00,1.6965,1.6965,1.6961,1.6962,34400000.0
2008-04-18 06:59:00,1.6963,1.6964,1.6961,1.6963,67400000.0
2008-04-18 07:00:00,1.6963,1.6963,1.6955,1.6958,43300000.0
2008-04-18 07:01:00,1.6958,1.6959,1.6957,1.6959,10600000.0
2008-04-18 07:02:00,1.6959,1.6964,1.6959,1.69625,25900000.0
2008-04-18 07:03:00,1.69625,1.6964,1.6962,1.6962,17300000.0
2008-04-18 07:04:00,1.6962,1.6962,1.6962,1.6962,24700000.0
2008-04-18 07:05:00,1.6962,1.6962,1.696,1.6961,22300000.0
2008-04-18 07:06:00,1.6961,1.6961,1.6958,1.6959,11700000.0
2008-04-18 07:07:00,1.6959,1.6959,1.69555,1.6959,25400000.0
2008-04-18 07:08:00,1.6959,1.6959,1.6956,1.6956,17000000.0
2008-04-18 07:09:00,1.6956,1.696,1.6956,1.6957,17000000.0
2008-04-18 07:10:00,1.6957,1.6959,1.6955,1.6957,13900000.0
2008-04-18 07:11:00,1.6957,1.6957,1.6957,1.6957,4000000.0
2008-04-18 07:12:00,1.6957,1.6959,1.6957,1.6957,6600000.0
2008-04-18 07:13:00,1.6957,1.6957,1.6957,1.6957,3600000.0
2008-04-18 07:14:00,1.6957,1.6957,1.6953,1.6955,15200000.0
2008-04-18 07:15:00,1.6955,1.6956,1.6949,1.695,19500000.0
2008-04-18 07:16:00,1.695,1.6953,1.695,1.6953,5300000.0
2008-04-18 07:17:00,1.6953,1.6954,1.6952,1.6953,4800000.0
2008-04-18 07:18:00,1.6953,1.6953,1.6952,1.6952,7800000.0
2008-04-18 07:19:00,1.6952,1.6954,1.6952,1.6954,3200000.0
2008-04-18 07:20:00,1.6954,1.6955,1.6951,1.6953,15600000.0
2008-04-18 07:21:00,1.6953,1.6953,1.695,1.695,3200000.0
2008-04-18 07:22:00,1.695,1.6954,1.6949,1.6954,17600000.0
2008-04-18 07:23:00,1.6954,1.6958,1.6953,1.6955,19800000.0
2008-04-18 07:24:00,1.6955,1.6955,1.6955,1.6955,4200000.0
2008-04-18 07:25:00,1.6955,1.6958,1.6951,1.6958,13100000.0
2008-04-18 07:26:00,1.6958,1.6958,1.695,1.6955,26400000.0
2008-04-18 07:27:00,1.6955,1.6956,1.6946,1.6947,25400000.0
2008-04-18 07:28:00,1.6947,1.6948,1.6947,1.6947,6200000.0
2008-04-18 07:29:00,1.6947,1.6951,1.6947,1.6951,16600000.0
2008-04-18 07:30:00,1.6951,1.6951,1.6947,1.6947,8800000.0
2008-04-18 07:31:00,1.6947,1.6948,1.6947,1.6948,13000000.0
2008-04-18 07:32:00,1.6948,1.695,1.6947,1.6948,4400000.0
2008-04-18 07:33:00,1.6948,1.695,1.6946,1.6948,10000000.0
2008-04-18 07:34:00,1.6948,1.695,1.6948,1.6948,21400000.0
2008-04-18 07:35:00,1.6948,1.695,1.6945,1.6945,15600000.0
2008-04-18 07:36:00,1.6945,1.6945,1.6944,1.6944,3400000.0
2008-04-18 07:37:00,1.6944,1.6946,1.6944,1.6945,4200000.0
2008-04-18 07:38:00,1.6945,1.6945,1.6943,1.6945,11600000.0
2008-04-18 07:39:00,1.6945,1.6946,1.6942,1.6943,4600000.0
2008-04-18 07:40:00,1.6943,1.6943,1.6943,1.6943,4000000.0
2008-04-18 07:41:00,1.6943,1.6944,1.694,1.6942,20100000.0
2008-04-18 07:42:00,1.6942,1.6942,1.6941,1.6941,10100000.0
2008-04-18 07:43:00,1.6941,1.6941,1.6938,1.6941,13100000.0
2008-04-18 07:44:00,1.6941,1.6943,1.6939,1.6939,22200000.0
2008-04-18 07:45:00,1.6939,1.6941,1.6939,1.6941,5800000.0
2008-04-18 07:46:00,1.6941,1.6942,1.69395,1.6941,18800000.0
2008-04-18 07:47:00,1.6941,1.69425,1.6941,1.6942,12600000.0
2008-04-18 07:48:00,1.69425,1.69445,1.69425,1.69435,36800000.0
2008-04-18 07:49:00,1.69435,1.69455,1.69435,1.69445,50000000.0
2008-04-18 07:50:00,1.69445,1.69445,1.69425,1.69435,20000000.0
2008-04-18 07:51:00,1.69435,1.69445,1.6942,1.6942,23000000.0
2008-04-18 07:52:00,1.6942,1.69455,1.6942,1.6945,15300000.0
2008-04-18 07:53:00,1.69455,1.6947,1.6945,1.6947,17100000.0
2008-04-18 07:54:00,1.6947,1.6947,1.6944,1.6947,21300000.0
2008-04-18 07:55:00,1.6947,1.6947,1.6943,1.6943,21400000.0
2008-04-18 07:56:00,1.69445,1.6949,1.6944,1.6945,32500000.0
2008-04-18 07:57:00,1.6945,1.6945,1.6943,1.6944,23700000.0
2008-04-18 07:58:00,1.6944,1.6944,1.6942,1.69425,14500000.0
2008-04-18 07:59:00,1.6942,1.6946,1.69405,1.6942,29900000.0
2008-04-18 08:00:00,1.6942,1.6952,1.6942,1.6949,35600000.0
2008-04-18 08:01:00,1.6949,1.6967,1.6949,1.6963,62500000.0
2008-04-18 08:02:00,1.6963,1.6965,1.696,1.6961,44600000.0
2008-04-18 08:03:00,1.696,1.6961,1.6955,1.69595,47300000.0
2008-04-18 08:04:00,1.69595,1.69615,1.69575,1.6961,31400000.0
2008-04-18 08:05:00,1.6961,1.6963,1.6959,1.69625,31100000.0
2008-04-18 08:06:00,1.6963,1.6964,1.696,1.6964,32400000.0
2008-04-18 08:07:00,1.6964,1.69665,1.69615,1.69645,35200000.0
2008-04-18 08:08:00,1.69645,1.6966,1.6964,1.6966,17200000.0
2008-04-18 08:09:00,1.6966,1.69695,1.69645,1.69645,33900000.0
2008-04-18 08:10:00,1.6965,1.69685,1.69645,1.69645,29400000.0
2008-04-18 08:11:00,1.69645,1.6967,1.6963,1.6966,34800000.0
2008-04-18 08:12:00,1.6966,1.6967,1.696,1.69645,48100000.0
2008-04-18 08:13:00,1.6965,1.6965,1.6961,1.6965,78600000.0
2008-04-18 08:14:00,1.6965,1.6965,1.69625,1.6965,77900000.0
2008-04-18 08:15:00,1.69645,1.6968,1.69635,1.6966,80600000.0
2008-04-18 08:16:00,1.6966,1.69685,1.69635,1.6966,60600000.0
2008-04-18 08:17:00,1.6966,1.69695,1.6966,1.69685,19500000.0
2008-04-18 08:18:00,1.69685,1.69705,1.6967,1.69695,77300000.0
2008-04-18 08:19:00,1.69695,1.69705,1.69635,1.69635,54700000.0
2008-04-18 08:20:00,1.69635,1.6966,1.696,1.69625,83200000.0
2008-04-18 08:21:00,1.6962,1.6965,1.69615,1.6965,88100000.0
2008-04-18 08:22:00,1.69645,1.69645,1.69585,1.6963,101000000.0
2008-04-18 08:23:00,1.6963,1.6966,1.696,1.69635,98600000.0
2008-04-18 08:24:00,1.69635,1.69645,1.6962,1.6964,55900000.0
2008-04-18 08:25:00,1.6964,1.6965,1.6962,1.69645,83000000.0
2008-04-18 08:26:00,1.69645,1.6965,1.69565,1.69585,73000000.0
2008-04-18 08:27:00,1.69585,1.696,1.69575,1.69575,43100000.0
2008-04-18 08:28:00,1.69575,1.69585,1.6957,1.69585,32800000.0
2008-04-18 08:29:00,1.69585,1.69615,1.69585,1.69615,20400000.0
2008-04-18 08:30:00,1.6961,1.69695,1.696,1.69685,38400000.0
2008-04-18 08:31:00,1.69685,1.69695,1.6966,1.69675,29200000.0
2008-04-18 08:32:00,1.69675,1.69695,1.69625,1.69635,29700000.0
2008-04-18 08:33:00,1.69635,1.69675,1.696,1.69675,57600000.0
2008-04-18 08:34:00,1.69675,1.6972,1.69655,1.6968,52900000.0
2008-04-18 08:35:00,1.6968,1.6974,1.6968,1.6972,69900000.0
2008-04-18 08:36:00,1.6972,1.6978,1.6971,1.6977,57600000.0
2008-04-18 08:37:00,1.6977,1.698,1.69755,1.69785,40800000.0
2008-04-18 08:38:00,1.69785,1.6979,1.69755,1.6976,24500000.0
2008-04-18 08:39:00,1.69755,1.69775,1.69725,1.69745,53000000.0
2008-04-18 08:40:00,1.6974,1.6977,1.6973,1.69755,38300000.0
2008-04-18 08:41:00,1.69755,1.6977,1.69725,1.69765,45800000.0
2008-04-18 08:42:00,1.69765,1.6978,1.6976,1.69775,30800000.0
2008-04-18 08:43:00,1.69775,1.69775,1.69745,1.6975,32200000.0
2008-04-18 08:44:00,1.6975,1.69775,1.69735,1.6977,50600000.0
2008-04-18 08:45:00,1.6977,1.6979,1.6973,1.6974,80200000.0
2008-04-18 08:46:00,1.69735,1.69785,1.6973,1.6976,114700000.0
2008-04-18 08:47:00,1.6976,1.6979,1.6974,1.6977,61500000.0
2008-04-18 08:48:00,1.6977,1.6978,1.6975,1.6977,63000000.0
2008-04-18 08:49:00,1.6977,1.69795,1.6977,1.69785,44500000.0
2008-04-18 08:50:00,1.69785,1.69795,1.69755,1.69755,19100000.0
2008-04-18 08:51:00,1.69755,1.69775,1.69745,1.69775,30600000.0
2008-04-18 08:52:00,1.69775,1.698,1.6974,1.69755,57200000.0
2008-04-18 08:53:00,1.69755,1.6978,1.69755,1.6977,27600000.0
2008-04-18 08:54:00,1.6977,1.698,1.6974,1.6979,33800000.0
2008-04-18 08:55:00,1.6979,1.6983,1.6976,1.69805,59900000.0
2008-04-18 08:56:00,1.69805,1.69815,1.69775,1.69795,50700000.0
2008-04-18 08:57:00,1.6978,1.6978,1.69745,1.6976,44300000.0
2008-04-18 08:58:00,1.6977,1.69835,1.69755,1.69835,43500000.0
2008-04-18 08:59:00,1.69835,1.6985,1.6982,1.69845,40600000.0
2008-04-18 09:00:00,1.69845,1.699,1.6983,1.699,63900000.0
2008-04-18 09:01:00,1.699,1.69905,1.69855,1.6986,55300000.0
2008-04-18 09:02:00,1.6986,1.6988,1.69825,1.6984,51200000.0
2008-04-18 09:03:00,1.6984,1.6984,1.698,1.6983,43400000.0
2008-04-18 09:04:00,1.6983,1.6988,1.69805,1.69855,51500000.0
2008-04-18 09:05:00,1.6985,1.6985,1.69815,1.6984,47000000.0
2008-04-18 09:06:00,1.6984,1.6985,1.69795,1.6981,64000000.0
2008-04-18 09:07:00,1.69805,1.69845,1.69755,1.6983,57700000.0
2008-04-18 09:08:00,1.6983,1.69855,1.698,1.69805,68500000.0
2008-04-18 09:09:00,1.69805,1.69815,1.698,1.69815,38100000.0
2008-04-18 09:10:00,1.69815,1.6982,1.6976,1.6982,94800000.0
2008-04-18 09:11:00,1.6982,1.69865,1.6981,1.6982,79900000.0
2008-04-18 09:12:00,1.6982,1.6982,1.69775,1.698,39300000.0
2008-04-18 09:13:00,1.698,1.69815,1.6977,1.6979,58800000.0
2008-04-18 09:14:00,1.69785,1.69795,1.6976,1.69775,61300000.0
2008-04-18 09:15:00,1.69775,1.698,1.6977,1.6979,63200000.0
2008-04-18 09:16:00,1.6979,1.69825,1.6979,1.69825,26800000.0
2008-04-18 09:17:00,1.6982,1.69885,1.6981,1.69875,32800000.0
2008-04-18 09:18:00,1.69875,1.69885,1.69795,1.69795,63300000.0
2008-04-18 09:19:00,1.69805,1.6983,1.69785,1.6982,80900000.0
2008-04-18 09:20:00,1.6982,1.69845,1.6976,1.69845,84900000.0
2008-04-18 09:21:00,1.69845,1.69845,1.69825,1.69835,30300000.0
2008-04-18 09:22:00,1.69835,1.69845,1.69815,1.69815,30900000.0
2008-04-18 09:23:00,1.6981,1.69865,1.6981,1.69865,39000000.0
2008-04-18 09:24:00,1.69875,1.69875,1.6985,1.6985,21900000.0
2008-04-18 09:25:00,1.6985,1.6986,1.69845,1.69845,16000000.0
2008-04-18 09:26:00,1.69845,1.6992,1.69835,1.6989,45300000.0
2008-04-18 09:27:00,1.6989,1.6991,1.6981,1.6982,52200000.0
2008-04-18 09:28:00,1.6982,1.6988,1.69805,1.6988,72200000.0
2008-04-18 09:29:00,1.6988,1.6995,1.6987,1.69945,47300000.0
2008-04-18 09:30:00,1.69945,1.6995,1.69865,1.6988,49700000.0
2008-04-18 09:31:00,1.69875,1.699,1.69865,1.6988,33100000.0
2008-04-18 09:32:00,1.6988,1.6989,1.6987,1.6989,14400000.0
2008-04-18 09:33:00,1.6989,1.6989,1.6985,1.6985,34700000.0
2008-04-18 09:34:00,1.6985,1.69885,1.6985,1.6987,25300000.0
2008-04-18 09:35:00,1.6987,1.6987,1.6984,1.69855,39600000.0
2008-04-18 09:36:00,1.69865,1.69875,1.6985,1.6986,44100000.0
2008-04-18 09:37:00,1.69865,1.69885,1.69845,1.69875,32500000.0
2008-04-18 09:38:00,1.69875,1.69875,1.6983,1.69835,44500000.0
2008-04-18 09:39:00,1.69835,1.69835,1.6977,1.6979,52000000.0
2008-04-18 09:40:00,1.6979,1.6985,1.6979,1.6985,31000000.0
2008-04-18 09:41:00,1.6985,1.6987,1.6982,1.6985,36300000.0
2008-04-18 09:42:00,1.6985,1.69875,1.6985,1.6987,29400000.0
2008-04-18 09:43:00,1.6987,1.69885,1.6985,1.69875,28000000.0
2008-04-18 09:44:00,1.69875,1.6989,1.69865,1.69865,23700000.0
2008-04-18 09:45:00,1.6987,1.69905,1.6987,1.69905,18100000.0
2008-04-18 09:46:00,1.69905,1.69905,1.69875,1.69885,22400000.0
2008-04-18 09:47:00,1.69885,1.6989,1.69865,1.69865,28600000.0
2008-04-18 09:48:00,1.69865,1.6988,1.69855,1.69865,29400000.0
2008-04-18 09:49:00,1.69865,1.6988,1.6979,1.69795,47700000.0
2008-04-18 09:50:00,1.69795,1.69865,1.69785,1.698,82300000.0
2008-04-18 09:51:00,1.6978,1.69855,1.6978,1.69825,43600000.0
2008-04-18 09:52:00,1.69835,1.69835,1.69765,1.698,50800000.0
2008-04-18 09:53:00,1.698,1.69875,1.698,1.69875,48900000.0
2008-04-18 09:54:00,1.69875,1.69895,1.6986,1.69875,53200000.0
2008-04-18 09:55:00,1.69875,1.69905,1.69835,1.69895,51000000.0
2008-04-18 09:56:00,1.69895,1.699,1.6984,1.6987,47600000.0
2008-04-18 09:57:00,1.6988,1.6991,1.69845,1.69895,51800000.0
2008-04-18 09:58:00,1.69895,1.6995,1.6989,1.69915,57400000.0
2008-04-18 09:59:00,1.6992,1.69955,1.6989,1.69915,44100000.0
2008-04-18 10:00:00,1.69915,1.6994,1.6985,1.6986,43900000.0
2008-04-18 10:01:00,1.6986,1.69885,1.6986,1.69885,25600000.0
2008-04-18 10:02:00,1.6989,1.699,1.6986,1.6987,46800000.0
2008-04-18 10:03:00,1.6987,1.6995,1.69865,1.6988,66200000.0
2008-04-18 10:04:00,1.6988,1.6992,1.69875,1.69905,47100000.0
2008-04-18 10:05:00,1.69905,1.6991,1.69835,1.69845,40500000.0
2008-04-18 10:06:00,1.69845,1.6986,1.6982,1.6982,42900000.0
2008-04-18 10:07:00,1.69825,1.6989,1.69805,1.6986,55600000.0
2008-04-18 10:08:00,1.6987,1.6992,1.69855,1.69905,40600000.0
2008-04-18 10:09:00,1.699,1.6991,1.6984,1.69845,49100000.0
2008-04-18 10:10:00,1.6986,1.69895,1.69815,1.69865,57000000.0
2008-04-18 10:11:00,1.69865,1.6992,1.69835,1.6991,49700000.0
2008-04-18 10:12:00,1.6991,1.69945,1.69905,1.69915,41300000.0
2008-04-18 10:13:00,1.69915,1.6992,1.69865,1.69895,43500000.0
2008-04-18 10:14:00,1.6989,1.69915,1.69865,1.699,41700000.0
2008-04-18 10:15:00,1.699,1.69965,1.699,1.6994,48500000.0
2008-04-18 10:16:00,1.69945,1.6996,1.6991,1.69955,42300000.0
2008-04-18 10:17:00,1.6996,1.6997,1.6992,1.69935,41900000.0
2008-04-18 10:18:00,1.69935,1.69935,1.69895,1.69895,44400000.0
2008-04-18 10:19:00,1.69895,1.69935,1.69895,1.6992,41200000.0
2008-04-18 10:20:00,1.6992,1.6992,1.6986,1.6986,36800000.0
2008-04-18 10:21:00,1.69865,1.6993,1.6984,1.6984,57900000.0
2008-04-18 10:22:00,1.6984,1.6991,1.6984,1.69885,43000000.0
2008-04-18 10:23:00,1.69885,1.69885,1.69865,1.69865,32400000.0
2008-04-18 10:24:00,1.69865,1.69885,1.6977,1.6977,42800000.0
2008-04-18 10:25:00,1.6977,1.698,1.6976,1.69775,55700000.0
2008-04-18 10:26:00,1.69775,1.69785,1.6973,1.69765,49300000.0
2008-04-18 10:27:00,1.69765,1.69785,1.6974,1.6975,27900000.0
2008-04-18 10:28:00,1.6975,1.69825,1.6975,1.69815,70600000.0
2008-04-18 10:29:00,1.69815,1.6984,1.6978,1.69795,46100000.0
2008-04-18 10:30:00,1.69795,1.6986,1.6979,1.69845,49500000.0
2008-04-18 10:31:00,1.69845,1.69845,1.6981,1.69815,28700000.0
2008-04-18 10:32:00,1.69815,1.69885,1.69815,1.6984,32900000.0
2008-04-18 10:33:00,1.6984,1.69855,1.6983,1.69855,31700000.0
2008-04-18 10:34:00,1.69855,1.6989,1.6984,1.69865,52000000.0
2008-04-18 10:35:00,1.69865,1.69895,1.69865,1.69885,44300000.0
2008-04-18 10:36:00,1.69885,1.699,1.69875,1.6988,36000000.0
2008-04-18 10:37:00,1.6988,1.6989,1.6985,1.6987,38500000.0
2008-04-18 10:38:00,1.69865,1.6993,1.69865,1.69895,41000000.0
2008-04-18 10:39:00,1.69895,1.69905,1.69885,1.6989,15600000.0
2008-04-18 10:40:00,1.6989,1.69915,1.6984,1.6984,36900000.0
2008-04-18 10:41:00,1.6985,1.69865,1.69845,1.69865,40400000.0
2008-04-18 10:42:00,1.69865,1.69865,1.69805,1.69835,44300000.0
2008-04-18 10:43:00,1.69835,1.6986,1.69815,1.6984,41500000.0
2008-04-18 10:44:00,1.6984,1.6984,1.6979,1.698,33500000.0
2008-04-18 10:45:00,1.698,1.6982,1.698,1.6982,27900000.0
2008-04-18 10:46:00,1.69815,1.69845,1.69805,1.69845,25900000.0
2008-04-18 10:47:00,1.69845,1.6985,1.69825,1.69845,31900000.0
2008-04-18 10:48:00,1.69845,1.69845,1.69805,1.69805,19800000.0
2008-04-18 10:49:00,1.69805,1.69835,1.69805,1.69835,32100000.0
2008-04-18 10:50:00,1.69835,1.69835,1.69815,1.69835,22600000.0
2008-04-18 10:51:00,1.69835,1.6986,1.6982,1.6983,51600000.0
2008-04-18 10:52:00,1.6983,1.6985,1.6979,1.69805,30700000.0
2008-04-18 10:53:00,1.69805,1.69805,1.6973,1.6976,44300000.0
2008-04-18 10:54:00,1.6976,1.6978,1.69755,1.6977,23400000.0
2008-04-18 10:55:00,1.6977,1.6987,1.6977,1.69865,39900000.0
2008-04-18 10:56:00,1.6986,1.6987,1.6984,1.69865,39400000.0
2008-04-18 10:57:00,1.69865,1.6988,1.69835,1.69855,33400000.0
2008-04-18 10:58:00,1.69855,1.69855,1.69825,1.6983,33000000.0
2008-04-18 10:59:00,1.6983,1.69845,1.6981,1.6982,29400000.0
2008-04-18 11:00:00,1.6982,1.69825,1.698,1.69815,32200000.0
2008-04-18 11:01:00,1.69815,1.69815,1.69785,1.6981,31800000.0
2008-04-18 11:02:00,1.6981,1.69815,1.6977,1.6977,40300000.0
2008-04-18 11:03:00,1.6977,1.6982,1.69765,1.69785,50100000.0
2008-04-18 11:04:00,1.69785,1.698,1.6966,1.697,83900000.0
2008-04-18 11:05:00,1.697,1.69725,1.6964,1.6971,71400000.0
2008-04-18 11:06:00,1.69705,1.69755,1.6968,1.69745,56000000.0
2008-04-18 11:07:00,1.6975,1.69755,1.69705,1.69735,43600000.0
2008-04-18 11:08:00,1.69735,1.69735,1.6969,1.6969,31200000.0
2008-04-18 11:09:00,1.69695,1.6974,1.69655,1.6969,71000000.0
2008-04-18 11:10:00,1.6969,1.69715,1.69625,1.69675,49700000.0
2008-04-18 11:11:00,1.69675,1.69735,1.69675,1.697,47700000.0
2008-04-18 11:12:00,1.697,1.69745,1.69665,1.69705,63300000.0
2008-04-18 11:13:00,1.69705,1.69715,1.69635,1.69635,69100000.0
2008-04-18 11:14:00,1.69635,1.6969,1.69625,1.69655,60400000.0
2008-04-18 11:15:00,1.69655,1.69675,1.69645,1.6965,43900000.0
2008-04-18 11:16:00,1.6965,1.6966,1.6959,1.6965,87400000.0
2008-04-18 11:17:00,1.69655,1.6968,1.6961,1.6964,85400000.0
2008-04-18 11:18:00,1.6964,1.6965,1.6958,1.69605,111800000.0
2008-04-18 11:19:00,1.696,1.69665,1.69575,1.6959,72500000.0
2008-04-18 11:20:00,1.6959,1.69595,1.6955,1.69575,59200000.0
2008-04-18 11:21:00,1.6956,1.69595,1.6949,1.6951,70200000.0
2008-04-18 11:22:00,1.69505,1.6955,1.69465,1.6948,58800000.0
2008-04-18 11:23:00,1.6948,1.69505,1.694,1.6948,81000000.0
2008-04-18 11:24:00,1.69485,1.6949,1.6942,1.69475,79300000.0
2008-04-18 11:25:00,1.69475,1.69535,1.69455,1.69535,91800000.0
2008-04-18 11:26:00,1.6953,1.6953,1.69435,1.69435,63100000.0
2008-04-18 11:27:00,1.6943,1.69495,1.69395,1.6948,55200000.0
2008-04-18 11:28:00,1.6948,1.69515,1.6946,1.69485,53400000.0
2008-04-18 11:29:00,1.69485,1.69515,1.69475,1.69515,49600000.0
2008-04-18 11:30:00,1.69515,1.69515,1.69435,1.6945,54000000.0
2008-04-18 11:31:00,1.6945,1.69485,1.6945,1.6948,32000000.0
2008-04-18 11:32:00,1.69475,1.6949,1.6945,1.6945,47500000.0
2008-04-18 11:33:00,1.6945,1.69485,1.69435,1.69485,57300000.0
2008-04-18 11:34:00,1.69485,1.6951,1.6947,1.69485,70900000.0
2008-04-18 11:35:00,1.69485,1.6951,1.69475,1.6949,47500000.0
2008-04-18 11:36:00,1.6949,1.6953,1.69485,1.6952,34500000.0
2008-04-18 11:37:00,1.69515,1.6953,1.6949,1.6952,31700000.0
2008-04-18 11:38:00,1.6952,1.6952,1.69435,1.69445,50400000.0
2008-04-18 11:39:00,1.69445,1.69485,1.6943,1.69455,74600000.0
2008-04-18 11:40:00,1.69455,1.6947,1.69445,1.69465,66800000.0
2008-04-18 11:41:00,1.69465,1.69465,1.694,1.6942,65100000.0
2008-04-18 11:42:00,1.694,1.69425,1.6936,1.69405,61200000.0
2008-04-18 11:43:00,1.69405,1.69425,1.6934,1.69355,72100000.0
2008-04-18 11:44:00,1.69345,1.6938,1.69235,1.69255,83000000.0
2008-04-18 11:45:00,1.69255,1.6927,1.69255,1.6926,16300000.0
2008-04-18 11:46:00,1.6928,1.69295,1.69235,1.6924,60900000.0
2008-04-18 11:47:00,1.6924,1.6928,1.69195,1.69275,83400000.0
2008-04-18 11:48:00,1.69275,1.6929,1.69225,1.69235,118100000.0
2008-04-18 11:49:00,1.69235,1.69295,1.69235,1.69275,122700000.0
2008-04-18 11:50:00,1.69275,1.69285,1.69235,1.6925,80200000.0
2008-04-18 11:51:00,1.6925,1.6926,1.69225,1.6926,121300000.0
2008-04-18 11:52:00,1.69255,1.6933,1.6924,1.69305,69200000.0
2008-04-18 11:53:00,1.69285,1.69345,1.69285,1.69315,71700000.0
2008-04-18 11:54:00,1.69315,1.6936,1.6929,1.69315,65700000.0
2008-04-18 11:55:00,1.6931,1.6935,1.69285,1.69305,72400000.0
2008-04-18 11:56:00,1.69305,1.6935,1.693,1.6932,62000000.0
2008-04-18 11:57:00,1.6932,1.6935,1.69305,1.6934,63100000.0
2008-04-18 11:58:00,1.6934,1.6938,1.69325,1.69325,63500000.0
2008-04-18 11:59:00,1.69325,1.69335,1.6928,1.69295,74300000.0
2008-04-18 12:00:00,1.69295,1.69335,1.69295,1.69315,35900000.0
2008-04-18 12:01:00,1.69315,1.6935,1.69295,1.6933,83000000.0
2008-04-18 12:02:00,1.69335,1.6942,1.6933,1.694,65500000.0
2008-04-18 12:03:00,1.69395,1.6942,1.69375,1.6939,61200000.0
2008-04-18 12:04:00,1.6939,1.6941,1.6937,1.6941,46700000.0
2008-04-18 12:05:00,1.6941,1.69415,1.69355,1.6937,43900000.0
2008-04-18 12:06:00,1.6937,1.69425,1.6937,1.69415,39900000.0
2008-04-18 12:07:00,1.69415,1.69415,1.69355,1.69355,55400000.0
2008-04-18 12:08:00,1.69355,1.6942,1.6935,1.694,55900000.0
2008-04-18 12:09:00,1.69395,1.69435,1.6938,1.69395,85400000.0
2008-04-18 12:10:00,1.694,1.6942,1.6929,1.69315,79800000.0
2008-04-18 12:11:00,1.69305,1.69365,1.69265,1.6931,82300000.0
2008-04-18 12:12:00,1.6931,1.69325,1.6927,1.69295,69900000.0
2008-04-18 12:13:00,1.69295,1.69335,1.69275,1.693,57600000.0
2008-04-18 12:14:00,1.69305,1.69365,1.6929,1.6932,53300000.0
2008-04-18 12:15:00,1.6932,1.69345,1.6914,1.69195,63600000.0
2008-04-18 12:16:00,1.69195,1.69255,1.69185,1.6923,75800000.0
2008-04-18 12:17:00,1.6923,1.69295,1.6922,1.6925,56200000.0
2008-04-18 12:18:00,1.6925,1.6927,1.6922,1.6926,51900000.0
2008-04-18 12:19:00,1.6926,1.6934,1.6921,1.6932,50700000.0
2008-04-18 12:20:00,1.69315,1.6935,1.69305,1.6935,31200000.0
2008-04-18 12:21:00,1.6935,1.69355,1.69325,1.69325,30300000.0
2008-04-18 12:22:00,1.69325,1.6933,1.69235,1.69235,29100000.0
2008-04-18 12:23:00,1.69235,1.6927,1.6916,1.6918,65900000.0
2008-04-18 12:24:00,1.6918,1.69185,1.69135,1.6916,66900000.0
2008-04-18 12:25:00,1.6916,1.6929,1.6916,1.69235,68400000.0
2008-04-18 12:26:00,1.69245,1.693,1.6917,1.6921,81800000.0
2008-04-18 12:27:00,1.6921,1.6942,1.692,1.69385,73200000.0
2008-04-18 12:28:00,1.694,1.69405,1.6931,1.6933,80600000.0
2008-04-18 12:29:00,1.6933,1.6933,1.69275,1.6932,62500000.0
2008-04-18 12:30:00,1.6932,1.6943,1.6926,1.69325,168000000.0
2008-04-18 12:31:00,1.69325,1.6933,1.69205,1.6921,108300000.0
2008-04-18 12:32:00,1.69205,1.69205,1.6903,1.69095,114500000.0
2008-04-18 12:33:00,1.69105,1.6913,1.69,1.6908,77100000.0
2008-04-18 12:34:00,1.6908,1.69155,1.69065,1.69125,73900000.0
2008-04-18 12:35:00,1.69125,1.6916,1.69075,1.69145,66400000.0
2008-04-18 12:36:00,1.69145,1.69155,1.6903,1.6908,75400000.0
2008-04-18 12:37:00,1.6908,1.69135,1.6904,1.69065,86800000.0
2008-04-18 12:38:00,1.69065,1.69065,1.6896,1.6902,64800000.0
2008-04-18 12:39:00,1.69025,1.6911,1.69,1.69075,65100000.0
2008-04-18 12:40:00,1.69075,1.69095,1.69,1.69025,67800000.0
2008-04-18 12:41:00,1.69025,1.6919,1.69005,1.6915,68400000.0
2008-04-18 12:42:00,1.6915,1.6915,1.69095,1.69115,47200000.0
2008-04-18 12:43:00,1.69115,1.6915,1.6906,1.69095,54800000.0
2008-04-18 12:44:00,1.69095,1.69135,1.6908,1.69135,47200000.0
2008-04-18 12:45:00,1.69135,1.69145,1.6909,1.69145,66100000.0
2008-04-18 12:46:00,1.69145,1.69145,1.6905,1.69085,104100000.0
2008-04-18 12:47:00,1.691,1.6915,1.69075,1.6912,57400000.0
2008-04-18 12:48:00,1.6912,1.6915,1.6908,1.69115,64200000.0
2008-04-18 12:49:00,1.6911,1.69165,1.69105,1.69155,44300000.0
2008-04-18 12:50:00,1.69155,1.692,1.6912,1.6919,58400000.0
2008-04-18 12:51:00,1.6919,1.6921,1.69115,1.6916,64200000.0
2008-04-18 12:52:00,1.69165,1.6919,1.69125,1.6914,75100000.0
2008-04-18 12:53:00,1.6914,1.69185,1.69125,1.6918,45800000.0
2008-04-18 12:54:00,1.6919,1.6922,1.691,1.69145,90000000.0
2008-04-18 12:55:00,1.69145,1.6923,1.6912,1.6922,37300000.0
2008-04-18 12:56:00,1.6922,1.6926,1.6922,1.6926,38300000.0
2008-04-18 12:57:00,1.6926,1.6927,1.6924,1.69255,44700000.0
2008-04-18 12:58:00,1.69255,1.6928,1.6923,1.6924,41900000.0
2008-04-18 12:59:00,1.6924,1.6925,1.6915,1.6919,52500000.0
2008-04-18 13:00:00,1.6919,1.6924,1.6909,1.6909,54700000.0
2008-04-18 13:01:00,1.6909,1.6909,1.6901,1.6901,44300000.0
2008-04-18 13:02:00,1.6901,1.69065,1.69,1.6901,56300000.0
2008-04-18 13:03:00,1.6901,1.6909,1.6901,1.6906,35800000.0
2008-04-18 13:04:00,1.6906,1.6911,1.6906,1.69085,57200000.0
2008-04-18 13:05:00,1.69085,1.6913,1.6906,1.6911,54300000.0
2008-04-18 13:06:00,1.6911,1.69115,1.6909,1.69095,25700000.0
2008-04-18 13:07:00,1.69095,1.6911,1.6905,1.6905,24100000.0
2008-04-18 13:08:00,1.6905,1.691,1.69035,1.69095,40100000.0
2008-04-18 13:09:00,1.69095,1.69115,1.6909,1.691,51500000.0
2008-04-18 13:10:00,1.6909,1.691,1.69065,1.6908,36700000.0
2008-04-18 13:11:00,1.6908,1.6908,1.6901,1.6903,57500000.0
2008-04-18 13:12:00,1.6903,1.69035,1.69015,1.69025,24300000.0
2008-04-18 13:13:00,1.69025,1.6903,1.69005,1.69005,29800000.0
2008-04-18 13:14:00,1.69,1.69025,1.6892,1.68965,45700000.0
2008-04-18 13:15:00,1.68975,1.6907,1.68975,1.6907,53800000.0
2008-04-18 13:16:00,1.6907,1.69115,1.6901,1.6901,58600000.0
2008-04-18 13:17:00,1.6901,1.6907,1.68965,1.69,55700000.0
2008-04-18 13:18:00,1.69,1.6902,1.6893,1.68965,37600000.0
2008-04-18 13:19:00,1.68965,1.6901,1.6896,1.6901,36700000.0
2008-04-18 13:20:00,1.6901,1.6901,1.6896,1.6896,42400000.0
2008-04-18 13:21:00,1.6896,1.6896,1.6891,1.6894,29000000.0
2008-04-18 13:22:00,1.6894,1.6896,1.689,1.6894,26500000.0
2008-04-18 13:23:00,1.6894,1.6897,1.6892,1.6892,33100000.0
2008-04-18 13:24:00,1.6892,1.6899,1.6891,1.6896,43800000.0
2008-04-18 13:25:00,1.6896,1.6901,1.6894,1.6897,43500000.0
2008-04-18 13:26:00,1.6897,1.6902,1.6896,1.69,41100000.0
2008-04-18 13:27:00,1.69,1.6905,1.6895,1.69,48200000.0
2008-04-18 13:28:00,1.69,1.6901,1.6892,1.68955,98700000.0
2008-04-18 13:29:00,1.68955,1.69,1.6892,1.6893,46900000.0
2008-04-18 13:30:00,1.68935,1.68965,1.68915,1.6896,47500000.0
2008-04-18 13:31:00,1.6896,1.6896,1.68875,1.689,42400000.0
2008-04-18 13:32:00,1.689,1.6893,1.6886,1.6886,54300000.0
2008-04-18 13:33:00,1.6886,1.68935,1.6886,1.68895,59700000.0
2008-04-18 13:34:00,1.6891,1.6895,1.6886,1.6888,48600000.0
2008-04-18 13:35:00,1.6888,1.6891,1.6884,1.6885,47600000.0
2008-04-18 13:36:00,1.6885,1.6888,1.68835,1.6885,52900000.0
2008-04-18 13:37:00,1.6885,1.6886,1.688,1.68815,52600000.0
2008-04-18 13:38:00,1.6882,1.6889,1.68805,1.6884,49300000.0
2008-04-18 13:39:00,1.6884,1.6885,1.68775,1.6879,59500000.0
2008-04-18 13:40:00,1.6882,1.6882,1.6872,1.6875,56300000.0
2008-04-18 13:41:00,1.6873,1.6874,1.6867,1.6869,43300000.0
2008-04-18 13:42:00,1.6869,1.6873,1.68655,1.6869,65000000.0
2008-04-18 13:43:00,1.6869,1.6874,1.6859,1.6864,98800000.0
2008-04-18 13:44:00,1.6864,1.687,1.6863,1.687,114500000.0
2008-04-18 13:45:00,1.687,1.6876,1.6869,1.6874,59700000.0
2008-04-18 13:46:00,1.6873,1.6875,1.6872,1.68725,53200000.0
2008-04-18 13:47:00,1.6873,1.6874,1.687,1.6872,40700000.0
2008-04-18 13:48:00,1.6872,1.68795,1.6869,1.6878,48900000.0
2008-04-18 13:49:00,1.6878,1.6883,1.6878,1.6883,44400000.0
2008-04-18 13:50:00,1.6883,1.6889,1.688,1.6882,44500000.0
2008-04-18 13:51:00,1.6882,1.6887,1.6879,1.68845,52900000.0
2008-04-18 13:52:00,1.68845,1.6889,1.6882,1.6884,46500000.0
2008-04-18 13:53:00,1.6884,1.6884,1.68705,1.68735,56600000.0
2008-04-18 13:54:00,1.6875,1.688,1.6872,1.6878,46300000.0
2008-04-18 13:55:00,1.6878,1.688,1.6871,1.6874,61100000.0
2008-04-18 13:56:00,1.6874,1.6874,1.68595,1.6867,175099999.0
2008-04-18 13:57:00,1.6869,1.687,1.686,1.6862,107200000.0
2008-04-18 13:58:00,1.6862,1.68685,1.686,1.6868,158100000.0
2008-04-18 13:59:00,1.687,1.68915,1.6868,1.6891,244900000.0
2008-04-18 14:00:00,1.6892,1.69035,1.6886,1.69035,259000000.0
2008-04-18 14:01:00,1.69055,1.6908,1.6896,1.6899,335900000.0
2008-04-18 14:02:00,1.6899,1.6901,1.6887,1.68895,178700000.0
2008-04-18 14:03:00,1.689,1.6897,1.6884,1.6896,148100000.0
2008-04-18 14:04:00,1.6894,1.68975,1.6883,1.68855,102400001.0
2008-04-18 14:05:00,1.68855,1.6909,1.6884,1.69075,76300000.0
2008-04-18 14:06:00,1.69075,1.6908,1.6901,1.6904,68100000.0
2008-04-18 14:07:00,1.6904,1.69085,1.6902,1.69065,54500000.0
2008-04-18 14:08:00,1.69065,1.6908,1.68915,1.68915,65900000.0
2008-04-18 14:09:00,1.68915,1.6893,1.6887,1.6887,52500000.0
2008-04-18 14:10:00,1.6887,1.6887,1.68795,1.6881,52100000.0
2008-04-18 14:11:00,1.6883,1.68895,1.6881,1.6886,57200000.0
2008-04-18 14:12:00,1.6886,1.68875,1.68795,1.68805,59000000.0
2008-04-18 14:13:00,1.6881,1.6884,1.6879,1.6882,63900000.0
2008-04-18 14:14:00,1.6882,1.6885,1.6882,1.6884,60900000.0
2008-04-18 14:15:00,1.6881,1.6889,1.68785,1.6886,68000000.0
2008-04-18 14:16:00,1.68855,1.68905,1.6883,1.6889,64100000.0
2008-04-18 14:17:00,1.68885,1.689,1.6885,1.6886,57600000.0
2008-04-18 14:18:00,1.6886,1.68885,1.6883,1.68885,47600000.0
2008-04-18 14:19:00,1.68885,1.68955,1.6888,1.6895,53500000.0
2008-04-18 14:20:00,1.68945,1.6906,1.6892,1.6893,66500000.0
2008-04-18 14:21:00,1.6893,1.68975,1.6882,1.68915,56700000.0
2008-04-18 14:22:00,1.68935,1.68935,1.6886,1.68885,64800000.0
2008-04-18 14:23:00,1.6889,1.68975,1.68865,1.6889,63300000.0
2008-04-18 14:24:00,1.6889,1.68955,1.6886,1.68875,64600000.0
2008-04-18 14:25:00,1.6888,1.6901,1.6888,1.6898,64200000.0
2008-04-18 14:26:00,1.6897,1.69035,1.689,1.6899,60100000.0
2008-04-18 14:27:00,1.68985,1.6908,1.6892,1.6902,88800000.0
2008-04-18 14:28:00,1.6903,1.6903,1.6897,1.69,54000000.0
2008-04-18 14:29:00,1.69,1.6905,1.6897,1.6902,54000000.0
2008-04-18 14:30:00,1.6903,1.6906,1.69,1.6901,66300000.0
2008-04-18 14:31:00,1.6901,1.6907,1.6901,1.6906,61300000.0
2008-04-18 14:32:00,1.69065,1.69065,1.6895,1.6898,53600000.0
2008-04-18 14:33:00,1.6898,1.6904,1.68925,1.69,57600000.0
2008-04-18 14:34:00,1.69,1.6905,1.68935,1.68955,53500000.0
2008-04-18 14:35:00,1.68955,1.6901,1.6892,1.6895,55000000.0
2008-04-18 14:36:00,1.68955,1.6896,1.6888,1.6893,52800000.0
2008-04-18 14:37:00,1.6893,1.6895,1.68865,1.68895,60300000.0
2008-04-18 14:38:00,1.689,1.68985,1.6888,1.6892,79500000.0
2008-04-18 14:39:00,1.6892,1.6902,1.68915,1.69,75500000.0
2008-04-18 14:40:00,1.69005,1.6903,1.6887,1.6893,65300000.0
2008-04-18 14:41:00,1.6893,1.6897,1.68865,1.6891,63600000.0
2008-04-18 14:42:00,1.689,1.6893,1.6878,1.688,80500000.0
2008-04-18 14:43:00,1.6881,1.6884,1.68745,1.6882,59000000.0
2008-04-18 14:44:00,1.6882,1.6883,1.6873,1.6874,68400000.0
2008-04-18 14:45:00,1.6876,1.6885,1.6871,1.6883,66700000.0
2008-04-18 14:46:00,1.6882,1.68825,1.68765,1.68805,64900000.0
2008-04-18 14:47:00,1.6881,1.6884,1.6875,1.6882,53300000.0
2008-04-18 14:48:00,1.6882,1.6886,1.6879,1.688,57600000.0
2008-04-18 14:49:00,1.6881,1.6885,1.68765,1.688,48800000.0
2008-04-18 14:50:00,1.688,1.6889,1.6878,1.6879,63800000.0
2008-04-18 14:51:00,1.6879,1.6888,1.6878,1.6883,84100000.0
2008-04-18 14:52:00,1.6883,1.6891,1.688,1.6886,55700000.0
2008-04-18 14:53:00,1.6887,1.6888,1.6883,1.6884,57100000.0
2008-04-18 14:54:00,1.6884,1.6886,1.68785,1.6883,83300000.0
2008-04-18 14:55:00,1.6882,1.6884,1.6875,1.688,59900000.0
2008-04-18 14:56:00,1.688,1.6883,1.6878,1.688,48400000.0
2008-04-18 14:57:00,1.6878,1.6883,1.6877,1.6881,39300000.0
2008-04-18 14:58:00,1.6882,1.68845,1.68805,1.68805,59200000.0
2008-04-18 14:59:00,1.68805,1.68825,1.688,1.6882,37500000.0
2008-04-18 15:00:00,1.6882,1.6888,1.6878,1.6883,45000000.0
2008-04-18 15:01:00,1.6883,1.6894,1.6883,1.68905,55100000.0
2008-04-18 15:02:00,1.6892,1.6897,1.68885,1.68945,64200000.0
2008-04-18 15:03:00,1.68955,1.6898,1.68905,1.68915,42600000.0
2008-04-18 15:04:00,1.68915,1.68935,1.68865,1.6888,53600000.0
2008-04-18 15:05:00,1.6888,1.6892,1.6887,1.689,61000000.0
2008-04-18 15:06:00,1.6891,1.6893,1.68875,1.6893,55700000.0
2008-04-18 15:07:00,1.6892,1.6898,1.6882,1.6883,74700000.0
2008-04-18 15:08:00,1.6884,1.689,1.6882,1.6885,57100000.0
2008-04-18 15:09:00,1.6885,1.6888,1.6884,1.6886,48600000.0
2008-04-18 15:10:00,1.6886,1.6895,1.6886,1.68895,56400000.0
2008-04-18 15:11:00,1.689,1.6896,1.6888,1.6895,58900000.0
2008-04-18 15:12:00,1.6894,1.6897,1.6891,1.6893,47300000.0
2008-04-18 15:13:00,1.6893,1.6908,1.689,1.69065,78100000.0
2008-04-18 15:14:00,1.69065,1.6908,1.6891,1.6891,62000000.0
2008-04-18 15:15:00,1.6891,1.6898,1.6891,1.6896,61400000.0
2008-04-18 15:16:00,1.68935,1.6905,1.68935,1.69005,65300000.0
2008-04-18 15:17:00,1.69005,1.69025,1.68945,1.69,57700000.0
2008-04-18 15:18:00,1.69,1.6904,1.6898,1.69025,60400000.0
2008-04-18 15:19:00,1.6902,1.6907,1.69,1.69045,68700000.0
2008-04-18 15:20:00,1.6903,1.6909,1.6903,1.69075,58000000.0
2008-04-18 15:21:00,1.69075,1.691,1.6906,1.6908,40500000.0
2008-04-18 15:22:00,1.69075,1.691,1.6903,1.69055,58500000.0
2008-04-18 15:23:00,1.69055,1.69075,1.6904,1.69075,52200000.0
2008-04-18 15:24:00,1.69075,1.691,1.6903,1.6903,40800000.0
2008-04-18 15:25:00,1.6903,1.69045,1.6897,1.6898,62500000.0
2008-04-18 15:26:00,1.6898,1.68995,1.68955,1.6896,47600000.0
2008-04-18 15:27:00,1.6896,1.68995,1.68945,1.68985,37000000.0
2008-04-18 15:28:00,1.68985,1.69005,1.68925,1.68925,36000000.0
2008-04-18 15:29:00,1.68925,1.6901,1.6891,1.6893,57300000.0
2008-04-18 15:30:00,1.6893,1.6895,1.6891,1.68945,51600000.0
2008-04-18 15:31:00,1.68945,1.68955,1.6889,1.68915,47100000.0
2008-04-18 15:32:00,1.68925,1.6893,1.6886,1.6887,54400000.0
2008-04-18 15:33:00,1.6887,1.689,1.6884,1.6884,61400000.0
2008-04-18 15:34:00,1.6885,1.6887,1.68795,1.6887,50500000.0
2008-04-18 15:35:00,1.6887,1.689,1.6886,1.6888,46100000.0
2008-04-18 15:36:00,1.6888,1.6889,1.6884,1.68885,25900000.0
2008-04-18 15:37:00,1.6891,1.6893,1.68865,1.68865,44100000.0
2008-04-18 15:38:00,1.6886,1.6891,1.6886,1.6887,50700000.0
2008-04-18 15:39:00,1.6887,1.6894,1.68865,1.6892,99700000.0
2008-04-18 15:40:00,1.6891,1.6892,1.6888,1.6889,41400000.0
2008-04-18 15:41:00,1.6889,1.6894,1.6885,1.6887,32000000.0
2008-04-18 15:42:00,1.6887,1.6887,1.6881,1.6886,50400000.0
2008-04-18 15:43:00,1.6886,1.6892,1.68835,1.6888,42000000.0
2008-04-18 15:44:00,1.6888,1.6901,1.6888,1.68915,49100000.0
2008-04-18 15:45:00,1.68915,1.6894,1.6883,1.6884,76200000.0
2008-04-18 15:46:00,1.6884,1.6889,1.6884,1.6887,44000000.0
2008-04-18 15:47:00,1.6887,1.6889,1.6885,1.6888,33300000.0
2008-04-18 15:48:00,1.6888,1.6888,1.6871,1.68715,44700000.0
2008-04-18 15:49:00,1.68715,1.6876,1.6871,1.6871,246200000.0
2008-04-18 15:50:00,1.6871,1.6883,1.6871,1.6878,48400000.0
2008-04-18 15:51:00,1.6878,1.6892,1.6878,1.6886,55200000.0
2008-04-18 15:52:00,1.68865,1.6888,1.6878,1.6879,37000000.0
2008-04-18 15:53:00,1.6879,1.6879,1.68695,1.68755,104700000.0
2008-04-18 15:54:00,1.68755,1.6878,1.6874,1.6874,51300000.0
2008-04-18 15:55:00,1.6874,1.6878,1.6873,1.6876,36100000.0
2008-04-18 15:56:00,1.6876,1.6882,1.6874,1.68765,53700000.0
2008-04-18 15:57:00,1.68765,1.688,1.6874,1.6874,54600000.0
2008-04-18 15:58:00,1.6874,1.6878,1.6869,1.6877,42000000.0
2008-04-18 15:59:00,1.6877,1.688,1.6875,1.6878,45500000.0
2008-04-18 16:00:00,1.6878,1.6892,1.6877,1.689,43400000.0
2008-04-18 16:01:00,1.689,1.6893,1.6886,1.6891,44200000.0
2008-04-18 16:02:00,1.6891,1.6898,1.689,1.6897,50900000.0
2008-04-18 16:03:00,1.6897,1.6898,1.6891,1.6895,34200000.0
2008-04-18 16:04:00,1.6895,1.6902,1.6892,1.6899,48900000.0
2008-04-18 16:05:00,1.6899,1.69095,1.6895,1.69,54500000.0
2008-04-18 16:06:00,1.6899,1.69,1.6893,1.6898,51600000.0
2008-04-18 16:07:00,1.6898,1.6908,1.6896,1.6904,52800000.0
2008-04-18 16:08:00,1.6904,1.6917,1.6902,1.691,53600000.0
2008-04-18 16:09:00,1.691,1.6921,1.6907,1.6916,48500000.0
2008-04-18 16:10:00,1.6916,1.6925,1.6914,1.6919,48000000.0
2008-04-18 16:11:00,1.6919,1.6919,1.6909,1.6911,52300000.0
2008-04-18 16:12:00,1.6911,1.6917,1.6902,1.6902,67400000.0
2008-04-18 16:13:00,1.6902,1.6904,1.6896,1.6898,75200000.0
2008-04-18 16:14:00,1.6898,1.6903,1.6898,1.6901,45600000.0
2008-04-18 16:15:00,1.6901,1.6908,1.6901,1.6908,88900000.0
2008-04-18 16:16:00,1.6908,1.6918,1.6906,1.6913,64800000.0
2008-04-18 16:17:00,1.6913,1.6913,1.69075,1.69095,54500000.0
2008-04-18 16:18:00,1.69095,1.6911,1.6905,1.6905,47500000.0
2008-04-18 16:19:00,1.6905,1.6913,1.6904,1.6913,60700000.0
2008-04-18 16:20:00,1.6913,1.6915,1.6906,1.6914,41900000.0
2008-04-18 16:21:00,1.6914,1.6915,1.6903,1.6911,68900000.0
2008-04-18 16:22:00,1.69095,1.69195,1.6909,1.6911,61600000.0
2008-04-18 16:23:00,1.6911,1.6918,1.69095,1.6914,45500000.0
2008-04-18 16:24:00,1.6914,1.6919,1.69105,1.6917,60900000.0
2008-04-18 16:25:00,1.6917,1.692,1.6913,1.6918,53200000.0
2008-04-18 16:26:00,1.6918,1.6942,1.6917,1.6937,72500000.0
2008-04-18 16:27:00,1.6937,1.69435,1.6933,1.69435,59000000.0
2008-04-18 16:28:00,1.69445,1.6945,1.6938,1.6941,64200000.0
2008-04-18 16:29:00,1.6941,1.6946,1.6936,1.694,56700000.0
2008-04-18 16:30:00,1.694,1.6943,1.6938,1.6941,80100000.0
2008-04-18 16:31:00,1.6941,1.6957,1.6939,1.6952,56700000.0
2008-04-18 16:32:00,1.6952,1.6954,1.6945,1.6951,41200000.0
2008-04-18 16:33:00,1.6951,1.6956,1.6949,1.6954,37500000.0
2008-04-18 16:34:00,1.6954,1.696,1.6954,1.6955,37000000.0
2008-04-18 16:35:00,1.6954,1.6959,1.695,1.6952,43700000.0
2008-04-18 16:36:00,1.6952,1.6964,1.69505,1.6964,70200000.0
2008-04-18 16:37:00,1.6964,1.6966,1.6956,1.6958,61500000.0
2008-04-18 16:38:00,1.6958,1.696,1.6951,1.6952,70100000.0
2008-04-18 16:39:00,1.6952,1.6952,1.6947,1.69485,50200000.0
2008-04-18 16:40:00,1.6948,1.69485,1.69395,1.6941,51200000.0
2008-04-18 16:41:00,1.6941,1.6942,1.69375,1.6939,41400000.0
2008-04-18 16:42:00,1.6939,1.694,1.6936,1.6938,52000000.0
2008-04-18 16:43:00,1.6938,1.6941,1.6925,1.6925,73400000.0
2008-04-18 16:44:00,1.6925,1.69325,1.6925,1.69265,61100000.0
2008-04-18 16:45:00,1.69265,1.6935,1.6925,1.6929,68800000.0
2008-04-18 16:46:00,1.69265,1.6932,1.69235,1.69275,45400000.0
2008-04-18 16:47:00,1.69275,1.6935,1.69185,1.6923,50900000.0
2008-04-18 16:48:00,1.6923,1.69305,1.6923,1.6926,62100000.0
2008-04-18 16:49:00,1.69265,1.6937,1.69265,1.6936,63400000.0
2008-04-18 16:50:00,1.6937,1.6945,1.6935,1.6941,64000000.0
2008-04-18 16:51:00,1.6941,1.6952,1.6941,1.6948,56600000.0
2008-04-18 16:52:00,1.6948,1.6949,1.6944,1.69465,55500000.0
2008-04-18 16:53:00,1.6947,1.6956,1.6947,1.6954,45800000.0
2008-04-18 16:54:00,1.6954,1.696,1.6948,1.6957,58800000.0
2008-04-18 16:55:00,1.6957,1.6966,1.6957,1.6962,52700000.0
2008-04-18 16:56:00,1.6962,1.6963,1.6955,1.6957,43700000.0
2008-04-18 16:57:00,1.6955,1.6959,1.69525,1.6959,56200000.0
2008-04-18 16:58:00,1.6959,1.6959,1.69515,1.69515,49600000.0
2008-04-18 16:59:00,1.69515,1.6966,1.695,1.6964,65800000.0
2008-04-18 17:00:00,1.6964,1.6966,1.6959,1.696,40100000.0
2008-04-18 17:01:00,1.6961,1.6964,1.6955,1.696,50200000.0
2008-04-18 17:02:00,1.696,1.6968,1.69585,1.6965,42600000.0
2008-04-18 17:03:00,1.6965,1.6967,1.6957,1.6961,44200000.0
2008-04-18 17:04:00,1.6959,1.6965,1.6958,1.6962,42300000.0
2008-04-18 17:05:00,1.6962,1.6966,1.6951,1.6954,47400000.0
2008-04-18 17:06:00,1.6954,1.69655,1.6951,1.6965,46800000.0
2008-04-18 17:07:00,1.6966,1.6968,1.6964,1.6964,38300000.0
2008-04-18 17:08:00,1.69645,1.6971,1.69645,1.6967,55200000.0
2008-04-18 17:09:00,1.6967,1.6971,1.6965,1.697,55300000.0
2008-04-18 17:10:00,1.697,1.6971,1.69625,1.6964,48000000.0
2008-04-18 17:11:00,1.6966,1.6967,1.6959,1.696,62300000.0
2008-04-18 17:12:00,1.696,1.6968,1.6959,1.6959,55900000.0
2008-04-18 17:13:00,1.6959,1.6959,1.6952,1.6953,39500000.0
2008-04-18 17:14:00,1.6953,1.6964,1.6952,1.6953,58200000.0
2008-04-18 17:15:00,1.6953,1.6967,1.6953,1.6963,57000000.0
2008-04-18 17:16:00,1.69635,1.69635,1.6955,1.69595,60000000.0
2008-04-18 17:17:00,1.69595,1.6968,1.6959,1.69665,63000000.0
2008-04-18 17:18:00,1.6967,1.6975,1.69665,1.6975,47900000.0
2008-04-18 17:19:00,1.6975,1.6975,1.69675,1.6969,48300000.0
2008-04-18 17:20:00,1.6969,1.697,1.6966,1.6967,27600000.0
2008-04-18 17:21:00,1.69675,1.6974,1.6966,1.6972,37200000.0
2008-04-18 17:22:00,1.69725,1.6977,1.697,1.6971,59200000.0
2008-04-18 17:23:00,1.6968,1.6974,1.696,1.6972,61000000.0
2008-04-18 17:24:00,1.6972,1.6975,1.6969,1.69715,50300000.0
2008-04-18 17:25:00,1.69715,1.6974,1.6964,1.6964,34000000.0
2008-04-18 17:26:00,1.6964,1.6969,1.6964,1.69645,44700000.0
2008-04-18 17:27:00,1.69645,1.6968,1.6961,1.6967,50000000.0
2008-04-18 17:28:00,1.6967,1.6967,1.6957,1.6958,48500000.0
2008-04-18 17:29:00,1.6958,1.6958,1.6946,1.6949,51500000.0
2008-04-18 17:30:00,1.69475,1.6951,1.6945,1.6949,75200000.0
2008-04-18 17:31:00,1.6949,1.6954,1.6945,1.6951,62200000.0
2008-04-18 17:32:00,1.6951,1.6959,1.6949,1.6959,54000000.0
2008-04-18 17:33:00,1.696,1.6962,1.6936,1.69425,89100000.0
2008-04-18 17:34:00,1.69425,1.6953,1.6942,1.695,44800000.0
2008-04-18 17:35:00,1.6951,1.6955,1.6949,1.695,37600000.0
2008-04-18 17:36:00,1.69495,1.6957,1.6948,1.6953,47200000.0
2008-04-18 17:37:00,1.69515,1.6956,1.6949,1.6956,59000000.0
2008-04-18 17:38:00,1.6956,1.6959,1.6954,1.6957,45000000.0
2008-04-18 17:39:00,1.6957,1.6964,1.6956,1.696,45600000.0
2008-04-18 17:40:00,1.696,1.6967,1.696,1.69615,56000000.0
2008-04-18 17:41:00,1.69615,1.69645,1.696,1.69625,54000000.0
2008-04-18 17:42:00,1.69635,1.697,1.69635,1.6969,54000000.0
2008-04-18 17:43:00,1.6969,1.6969,1.6961,1.6964,65100000.0
2008-04-18 17:44:00,1.6964,1.6964,1.69565,1.6959,43800000.0
2008-04-18 17:45:00,1.6959,1.6962,1.6957,1.6961,42000000.0
2008-04-18 17:46:00,1.6961,1.6963,1.6957,1.6957,31400000.0
2008-04-18 17:47:00,1.6957,1.696,1.69515,1.69515,49200000.0
2008-04-18 17:48:00,1.69515,1.6957,1.6944,1.6944,50000000.0
2008-04-18 17:49:00,1.69455,1.6951,1.6945,1.6948,48000000.0
2008-04-18 17:50:00,1.6948,1.6948,1.6941,1.6944,27000000.0
2008-04-18 17:51:00,1.6944,1.6951,1.6944,1.695,39200000.0
2008-04-18 17:52:00,1.695,1.6956,1.6948,1.6951,27200000.0
2008-04-18 17:53:00,1.6951,1.6953,1.6951,1.6952,18500000.0
2008-04-18 17:54:00,1.6952,1.6953,1.6951,1.6951,21900000.0
2008-04-18 17:55:00,1.6951,1.6954,1.695,1.6953,30900000.0
2008-04-18 17:56:00,1.6953,1.6953,1.6948,1.6948,18800000.0
2008-04-18 17:57:00,1.6948,1.6948,1.6933,1.6936,47700000.0
2008-04-18 17:58:00,1.6938,1.6945,1.6935,1.6945,35000000.0
2008-04-18 17:59:00,1.6945,1.6946,1.6936,1.6937,42300000.0
2008-04-18 18:00:00,1.6937,1.6937,1.6933,1.6935,33400000.0
2008-04-18 18:01:00,1.6935,1.6935,1.6929,1.6931,31600000.0
2008-04-18 18:02:00,1.6931,1.6934,1.6928,1.6934,26200000.0
2008-04-18 18:03:00,1.6934,1.6943,1.6933,1.69425,49000000.0
2008-04-18 18:04:00,1.6941,1.6941,1.693,1.6935,27900000.0
2008-04-18 18:05:00,1.6935,1.6942,1.6929,1.6929,48200000.0
2008-04-18 18:06:00,1.6927,1.6934,1.6927,1.69315,56800000.0
2008-04-18 18:07:00,1.69315,1.6936,1.693,1.6935,49200000.0
2008-04-18 18:08:00,1.6935,1.6938,1.6934,1.6936,41800000.0
2008-04-18 18:09:00,1.6936,1.6936,1.6929,1.6931,40800000.0
2008-04-18 18:10:00,1.6931,1.6935,1.6929,1.6934,27500000.0
2008-04-18 18:11:00,1.6934,1.69385,1.6934,1.69375,46200000.0
2008-04-18 18:12:00,1.69375,1.6938,1.6936,1.6938,31300000.0
2008-04-18 18:13:00,1.6938,1.6945,1.6938,1.694,24000000.0
2008-04-18 18:14:00,1.694,1.694,1.6928,1.693,35600000.0
2008-04-18 18:15:00,1.69305,1.6934,1.6923,1.6923,47800000.0
2008-04-18 18:16:00,1.6923,1.6933,1.6922,1.6933,54300000.0
2008-04-18 18:17:00,1.6933,1.6937,1.6933,1.6934,24600000.0
2008-04-18 18:18:00,1.6934,1.6935,1.6934,1.69345,12300000.0
2008-04-18 18:19:00,1.6934,1.6934,1.69275,1.69275,25400000.0
2008-04-18 18:20:00,1.69265,1.69275,1.6922,1.6924,32100000.0
2008-04-18 18:21:00,1.6924,1.6928,1.692,1.6927,23800000.0
2008-04-18 18:22:00,1.6927,1.6935,1.6925,1.6934,22800000.0
2008-04-18 18:23:00,1.6935,1.6937,1.69345,1.6937,18400000.0
2008-04-18 18:24:00,1.6937,1.6941,1.69355,1.6938,38400000.0
2008-04-18 18:25:00,1.6938,1.6938,1.69345,1.6935,18800000.0
2008-04-18 18:26:00,1.6935,1.69355,1.69335,1.69335,13500000.0
2008-04-18 18:27:00,1.69335,1.69335,1.6931,1.6932,21200000.0
2008-04-18 18:28:00,1.6932,1.6933,1.69285,1.693,32200000.0
2008-04-18 18:29:00,1.693,1.6933,1.6929,1.69325,25400000.0
2008-04-18 18:30:00,1.69325,1.6936,1.69325,1.6936,18800000.0
2008-04-18 18:31:00,1.6936,1.6937,1.69325,1.6934,22500000.0
2008-04-18 18:32:00,1.6934,1.6937,1.6934,1.6937,10200000.0
2008-04-18 18:33:00,1.6937,1.6938,1.6936,1.6938,10800000.0
2008-04-18 18:34:00,1.6938,1.6938,1.6935,1.69355,12700000.0
2008-04-18 18:35:00,1.69355,1.6941,1.6935,1.6941,28900000.0
2008-04-18 18:36:00,1.6941,1.6941,1.6941,1.6941,11000000.0
2008-04-18 18:37:00,1.6941,1.6941,1.6938,1.694,15400000.0
2008-04-18 18:38:00,1.694,1.694,1.6938,1.6938,12400000.0
2008-04-18 18:39:00,1.69385,1.6948,1.69385,1.6946,39700000.0
2008-04-18 18:40:00,1.69455,1.6953,1.6945,1.6945,27300000.0
2008-04-18 18:41:00,1.6945,1.6953,1.6945,1.6948,41600000.0
2008-04-18 18:42:00,1.6948,1.6949,1.6945,1.6946,39600000.0
2008-04-18 18:43:00,1.6946,1.6946,1.69405,1.6941,41700000.0
2008-04-18 18:44:00,1.6941,1.6947,1.6941,1.6945,25400000.0
2008-04-18 18:45:00,1.6945,1.6946,1.69435,1.69435,28400000.0
2008-04-18 18:46:00,1.69435,1.6952,1.69435,1.6949,20100000.0
2008-04-18 18:47:00,1.69495,1.6952,1.69445,1.69455,30800000.0
2008-04-18 18:48:00,1.69455,1.69455,1.6942,1.69425,17700000.0
2008-04-18 18:49:00,1.69425,1.69425,1.69405,1.6941,21600000.0
2008-04-18 18:50:00,1.69415,1.69415,1.6935,1.6935,32400000.0
2008-04-18 18:51:00,1.6935,1.6937,1.6932,1.6936,25200000.0
2008-04-18 18:52:00,1.6936,1.69375,1.6935,1.6936,26000000.0
2008-04-18 18:53:00,1.69365,1.6937,1.6936,1.69365,10800000.0
2008-04-18 18:54:00,1.69365,1.69385,1.69365,1.69375,6300000.0
2008-04-18 18:55:00,1.69375,1.694,1.69375,1.694,8700000.0
2008-04-18 18:56:00,1.6941,1.69415,1.694,1.69405,15800000.0
2008-04-18 18:57:00,1.69405,1.6943,1.69405,1.6943,8400000.0
2008-04-18 18:58:00,1.69425,1.69475,1.69425,1.69465,18900000.0
2008-04-18 18:59:00,1.69465,1.6954,1.69465,1.6954,35100000.0
2008-04-18 19:00:00,1.6954,1.6963,1.6952,1.696,45800000.0
2008-04-18 19:01:00,1.6959,1.69655,1.6957,1.69645,32500000.0
2008-04-18 19:02:00,1.69645,1.6965,1.6961,1.69615,34700000.0
2008-04-18 19:03:00,1.69615,1.6962,1.69605,1.6961,25800000.0
2008-04-18 19:04:00,1.6961,1.6961,1.6958,1.69585,27900000.0
2008-04-18 19:05:00,1.69585,1.69585,1.69545,1.6956,32700000.0
2008-04-18 19:06:00,1.6956,1.6956,1.69525,1.69525,18900000.0
2008-04-18 19:07:00,1.69525,1.69525,1.69425,1.69425,37100000.0
2008-04-18 19:08:00,1.69425,1.6949,1.69405,1.6948,30700000.0
2008-04-18 19:09:00,1.6948,1.695,1.6945,1.695,21300000.0
2008-04-18 19:10:00,1.695,1.69535,1.695,1.6953,28800000.0
2008-04-18 19:11:00,1.6953,1.69535,1.6952,1.69535,22700000.0
2008-04-18 19:12:00,1.6954,1.6955,1.69535,1.6954,12400000.0
2008-04-18 19:13:00,1.6955,1.6955,1.69535,1.69535,10900000.0
2008-04-18 19:14:00,1.69535,1.69535,1.6951,1.6951,10700000.0
2008-04-18 19:15:00,1.69515,1.69515,1.6949,1.69515,23400000.0
2008-04-18 19:16:00,1.69515,1.6955,1.69515,1.6955,8600000.0
2008-04-18 19:17:00,1.6955,1.6957,1.6953,1.6953,18700000.0
2008-04-18 19:18:00,1.69525,1.69545,1.69525,1.69535,17800000.0
2008-04-18 19:19:00,1.69535,1.6957,1.6952,1.6952,21800000.0
2008-04-18 19:20:00,1.6952,1.6955,1.6952,1.6953,16400000.0
2008-04-18 19:21:00,1.6953,1.6953,1.69455,1.6952,40300000.0
2008-04-18 19:22:00,1.69525,1.6955,1.6952,1.6955,21100000.0
2008-04-18 19:23:00,1.6955,1.6956,1.69525,1.69545,26900000.0
2008-04-18 19:24:00,1.6954,1.6955,1.69505,1.6951,30600000.0
2008-04-18 19:25:00,1.69515,1.69515,1.69475,1.69485,36100000.0
2008-04-18 19:26:00,1.69485,1.69515,1.69485,1.69505,11800000.0
2008-04-18 19:27:00,1.69495,1.6956,1.69495,1.6953,13700000.0
2008-04-18 19:28:00,1.6953,1.6953,1.6948,1.6948,19100000.0
2008-04-18 19:29:00,1.69475,1.695,1.6947,1.6949,17600000.0
2008-04-18 19:30:00,1.6949,1.6949,1.6945,1.69485,19600000.0
2008-04-18 19:31:00,1.69485,1.695,1.69445,1.69445,35500000.0
2008-04-18 19:32:00,1.69445,1.6947,1.6944,1.6947,14100000.0
2008-04-18 19:33:00,1.6947,1.6949,1.6947,1.6948,10200000.0
2008-04-18 19:34:00,1.69495,1.69565,1.69465,1.69485,29600000.0
2008-04-18 19:35:00,1.69495,1.695,1.6942,1.6942,21600000.0
2008-04-18 19:36:00,1.6942,1.69475,1.6941,1.69475,25200000.0
2008-04-18 19:37:00,1.69475,1.69485,1.6945,1.6947,34300000.0
2008-04-18 19:38:00,1.6947,1.6955,1.6947,1.6951,31100000.0
2008-04-18 19:39:00,1.6951,1.6952,1.6946,1.6951,38400000.0
2008-04-18 19:40:00,1.6951,1.6954,1.6946,1.6947,50800000.0
2008-04-18 19:41:00,1.6947,1.6952,1.6946,1.695,41500000.0
2008-04-18 19:42:00,1.695,1.6954,1.69495,1.69525,46500000.0
2008-04-18 19:43:00,1.69525,1.69525,1.6948,1.6948,12800000.0
2008-04-18 19:44:00,1.6948,1.695,1.6946,1.6946,24000000.0
2008-04-18 19:45:00,1.6946,1.6947,1.6942,1.69435,20000000.0
2008-04-18 19:46:00,1.6944,1.6946,1.69435,1.69435,18900000.0
2008-04-18 19:47:00,1.69435,1.69445,1.694,1.6942,15300000.0
2008-04-18 19:48:00,1.6942,1.6942,1.6939,1.69415,22500000.0
2008-04-18 19:49:00,1.69415,1.6942,1.69405,1.69405,18500000.0
2008-04-18 19:50:00,1.6941,1.69425,1.69115,1.6923,38800000.0
2008-04-18 19:51:00,1.6923,1.6928,1.692,1.692,36000000.0
2008-04-18 19:52:00,1.692,1.6925,1.692,1.6924,25200000.0
2008-04-18 19:53:00,1.6924,1.6929,1.69225,1.6927,24700000.0
2008-04-18 19:54:00,1.6928,1.6928,1.6924,1.69265,20300000.0
2008-04-18 19:55:00,1.69265,1.69325,1.69265,1.693,35300000.0
2008-04-18 19:56:00,1.693,1.6932,1.6929,1.6931,24300000.0
2008-04-18 19:57:00,1.6931,1.69335,1.6931,1.6933,23100000.0
2008-04-18 19:58:00,1.6933,1.6937,1.6932,1.6933,24400000.0
2008-04-18 19:59:00,1.6933,1.69335,1.69315,1.6933,31300000.0
2008-04-18 20:00:00,1.6933,1.69335,1.693,1.69335,23900000.0
2008-04-18 20:01:00,1.69335,1.6937,1.69315,1.6937,21500000.0
2008-04-18 20:02:00,1.6937,1.69385,1.6934,1.69365,45400000.0
2008-04-18 20:03:00,1.69365,1.69365,1.69335,1.6936,31200000.0
2008-04-18 20:04:00,1.6936,1.69455,1.6935,1.69435,35000000.0
2008-04-18 20:05:00,1.6944,1.6948,1.69425,1.69475,28900000.0
2008-04-18 20:06:00,1.69475,1.6948,1.6939,1.69445,52900000.0
2008-04-18 20:07:00,1.69455,1.6947,1.69445,1.6947,15700000.0
2008-04-18 20:08:00,1.6947,1.695,1.6945,1.69485,30600000.0
2008-04-18 20:09:00,1.69485,1.6952,1.69475,1.6948,38400000.0
2008-04-18 20:10:00,1.69485,1.69485,1.6946,1.6947,29200000.0
2008-04-18 20:11:00,1.6947,1.6951,1.69465,1.69495,27000000.0
2008-04-18 20:12:00,1.6949,1.69505,1.69455,1.69475,27700000.0
2008-04-18 20:13:00,1.69475,1.69475,1.69405,1.6942,22200000.0
2008-04-18 20:14:00,1.6942,1.6943,1.69405,1.69405,18000000.0
2008-04-18 20:15:00,1.69405,1.6944,1.69395,1.6942,16000000.0
2008-04-18 20:16:00,1.6942,1.6943,1.6941,1.6942,24600000.0
2008-04-18 20:17:00,1.6942,1.69445,1.6936,1.6936,32300000.0
2008-04-18 20:18:00,1.6936,1.6937,1.6931,1.69325,44500000.0
2008-04-18 20:19:00,1.69325,1.6935,1.69295,1.6931,36400000.0
2008-04-18 20:20:00,1.6931,1.6932,1.691,1.6918,51100000.0
2008-04-18 20:21:00,1.692,1.6922,1.6919,1.6921,29600000.0
2008-04-18 20:22:00,1.6921,1.6923,1.6918,1.6921,39900000.0
2008-04-18 20:23:00,1.6921,1.6923,1.692,1.6921,27600000.0
2008-04-18 20:24:00,1.6921,1.69275,1.69205,1.69275,32900000.0
2008-04-18 20:25:00,1.69275,1.6928,1.69235,1.69235,28700000.0
2008-04-18 20:26:00,1.69235,1.69255,1.69235,1.6924,23300000.0
2008-04-18 20:27:00,1.6924,1.6932,1.6924,1.6928,41500000.0
2008-04-18 20:28:00,1.69295,1.6931,1.6927,1.6929,38500000.0
2008-04-18 20:29:00,1.6929,1.6932,1.6924,1.6927,26400000.0
2008-04-18 20:30:00,1.6927,1.693,1.6926,1.693,31400000.0
2008-04-18 20:31:00,1.693,1.6931,1.69275,1.6931,18500000.0
2008-04-18 20:32:00,1.6931,1.6933,1.69305,1.69325,13200000.0
2008-04-18 20:33:00,1.69325,1.6935,1.6931,1.6935,47500000.0
2008-04-18 20:34:00,1.6935,1.6943,1.6935,1.6943,25700000.0
2008-04-18 20:35:00,1.6943,1.6943,1.6935,1.6935,40300000.0
2008-04-18 20:36:00,1.6935,1.694,1.6935,1.694,16400000.0
2008-04-18 20:37:00,1.694,1.6941,1.6939,1.6941,16800000.0
2008-04-18 20:38:00,1.6941,1.6941,1.69375,1.6939,22100000.0
2008-04-18 20:39:00,1.6939,1.694,1.6936,1.694,36400000.0
2008-04-18 20:40:00,1.694,1.694,1.6928,1.693,37400000.0
2008-04-18 20:41:00,1.693,1.6932,1.6922,1.6924,26600000.0
2008-04-18 20:42:00,1.6924,1.6928,1.69205,1.69245,42400000.0
2008-04-18 20:43:00,1.69245,1.6927,1.69215,1.69235,15700000.0
2008-04-18 20:44:00,1.6923,1.6924,1.6909,1.6915,42200000.0
2008-04-18 20:45:00,1.6915,1.69165,1.6911,1.69165,41600000.0
2008-04-18 20:46:00,1.6917,1.6919,1.69135,1.6914,32300000.0
2008-04-18 20:47:00,1.6914,1.6918,1.6914,1.69165,26300000.0
2008-04-18 20:48:00,1.69165,1.6922,1.69165,1.6917,23200000.0
2008-04-18 20:49:00,1.6917,1.69195,1.6916,1.6918,19500000.0
2008-04-18 20:50:00,1.6918,1.6923,1.69155,1.6923,25400000.0
2008-04-18 20:51:00,1.6923,1.6929,1.6923,1.6924,38200000.0
2008-04-18 20:52:00,1.6924,1.69275,1.6922,1.6927,34000000.0
2008-04-18 20:53:00,1.6927,1.6928,1.6925,1.6928,29000000.0
2008-04-18 20:54:00,1.6928,1.6931,1.69245,1.6926,40800000.0
2008-04-18 20:55:00,1.6926,1.6932,1.6926,1.693,42000000.0
2008-04-18 20:56:00,1.693,1.6933,1.6921,1.6922,46200000.0
2008-04-18 20:57:00,1.6922,1.69235,1.6917,1.6921,39800000.0
2008-04-18 20:58:00,1.6921,1.6927,1.6919,1.6924,57700000.0
2008-04-18 20:59:00,1.6924,1.6926,1.6921,1.6924,52400000.0
2008-04-18 21:00:00,1.6924,1.6927,1.692,1.6923,64300000.0
2008-04-18 21:01:00,1.6923,1.6927,1.6919,1.69215,70200000.0
2008-04-18 21:02:00,1.69215,1.6928,1.69205,1.6923,75200000.0
2008-04-18 21:03:00,1.6923,1.6923,1.69185,1.69185,86700000.0
2008-04-18 21:04:00,1.69185,1.6933,1.6918,1.69245,91500000.0
2008-04-18 21:05:00,1.69245,1.6928,1.69245,1.6928,89200000.0
2008-04-18 21:06:00,1.6928,1.693,1.6927,1.6928,72900000.0
2008-04-18 21:07:00,1.6928,1.6931,1.69235,1.693,85300000.0
2008-04-18 21:08:00,1.693,1.693,1.69235,1.69245,91500000.0
2008-04-18 21:09:00,1.69245,1.6927,1.69245,1.69255,97400000.0
2008-04-18 21:10:00,1.69255,1.69275,1.6922,1.6924,97600000.0
2008-04-18 21:11:00,1.6924,1.69245,1.69215,1.69215,93700000.0
2008-04-18 21:12:00,1.69215,1.6923,1.69215,1.6922,92100000.0
2008-04-18 21:13:00,1.6922,1.69235,1.69215,1.69235,98100000.0
2008-04-18 21:14:00,1.69235,1.69235,1.69215,1.69215,87900000.0
2008-04-18 21:15:00,1.69215,1.69305,1.69215,1.693,100000000.0
2008-04-18 21:16:00,1.693,1.6935,1.693,1.6935,87100000.0
2008-04-18 21:17:00,1.6935,1.6935,1.6929,1.69305,101700000.0
2008-04-18 21:18:00,1.693,1.69305,1.6929,1.693,100100000.0
2008-04-18 21:19:00,1.693,1.6936,1.693,1.6932,90100000.0
2008-04-18 21:20:00,1.6932,1.6933,1.693,1.6932,87500000.0
2008-04-18 21:21:00,1.6932,1.6935,1.6932,1.6932,100700000.0
2008-04-18 21:22:00,1.6932,1.6939,1.69305,1.69325,97200000.0
2008-04-18 21:23:00,1.69325,1.694,1.69325,1.6934,121000000.0
2008-04-18 21:24:00,1.6934,1.6935,1.69285,1.6932,83800000.0
2008-04-18 21:25:00,1.6932,1.6935,1.69315,1.6935,94700000.0
2008-04-18 21:26:00,1.6935,1.694,1.69335,1.69335,106900000.0
2008-04-18 21:27:00,1.69335,1.6938,1.69335,1.6937,70200000.0
2008-04-18 21:28:00,1.6937,1.6938,1.69315,1.6933,67600000.0
2008-04-18 21:29:00,1.6933,1.6933,1.693,1.693,103600000.0
2008-04-18 21:30:00,1.693,1.6931,1.693,1.6931,127200000.0
2008-04-18 21:31:00,1.6931,1.6936,1.6931,1.6936,97500000.0
2008-04-18 21:32:00,1.6936,1.6937,1.6935,1.6937,64800000.0
2008-04-18 21:33:00,1.6937,1.6939,1.6936,1.6939,59900000.0
2008-04-18 21:34:00,1.6939,1.6941,1.6938,1.694,58900000.0
2008-04-18 21:35:00,1.694,1.6942,1.6938,1.6939,62100000.0
2008-04-18 21:36:00,1.6939,1.6939,1.69355,1.6938,109000000.0
2008-04-18 21:37:00,1.6938,1.6938,1.6936,1.6938,66700000.0
2008-04-18 21:38:00,1.6938,1.6942,1.6938,1.694,53200000.0
2008-04-18 21:39:00,1.694,1.694,1.6937,1.6938,57400000.0
2008-04-18 21:40:00,1.6938,1.6938,1.6933,1.6933,54200000.0
2008-04-18 21:41:00,1.6933,1.6935,1.6933,1.6935,58600000.0
2008-04-18 21:42:00,1.6935,1.6935,1.6932,1.6932,61600000.0
2008-04-18 21:43:00,1.6932,1.6932,1.6925,1.6927,66700000.0
2008-04-18 21:44:00,1.6927,1.6929,1.6925,1.6929,58300000.0
2008-04-18 21:45:00,1.6929,1.6929,1.6927,1.6929,63800000.0
2008-04-18 21:46:00,1.6929,1.6929,1.6925,1.6926,70700000.0
2008-04-18 21:47:00,1.6926,1.6926,1.6921,1.6921,59500000.0
2008-04-18 21:48:00,1.6921,1.6923,1.6921,1.6923,61400000.0
2008-04-18 21:49:00,1.6923,1.6936,1.6923,1.6936,67000000.0
2008-04-18 21:50:00,1.6936,1.694,1.69325,1.694,119100000.0
2008-04-18 21:51:00,1.694,1.694,1.6937,1.6937,61500000.0
2008-04-18 21:52:00,1.6937,1.6937,1.6926,1.6926,73600000.0
2008-04-18 21:53:00,1.6926,1.6927,1.6923,1.6924,57500000.0
2008-04-18 21:54:00,1.6924,1.6926,1.6924,1.6926,332500000.0
2008-04-18 21:55:00,1.6926,1.6926,1.6922,1.6922,246300000.0
2008-04-18 21:56:00,1.6917,1.6918,1.6917,1.6918,186400000.0
2008-04-18 21:57:00,1.6922,1.6922,1.6919,1.6922,186400000.0
2008-04-18 21:58:00,1.6922,1.6923,1.692,1.692,73400000.0
2008-04-18 21:59:00,1.692,1.692,1.6916,1.69165,213000000.0
2008-04-18 22:00:00,1.69165,1.6919,1.6915,1.6918,102800000.0
2008-04-18 22:01:00,1.6918,1.6922,1.6918,1.6922,184600000.0
2008-04-18 22:02:00,1.6922,1.6923,1.692,1.6923,240400000.0
2008-04-18 22:03:00,1.6923,1.6924,1.6923,1.6924,267300000.0
2008-04-18 22:04:00,1.6924,1.6925,1.6923,1.6925,268100000.0
2008-04-18 22:05:00,1.6925,1.6925,1.6922,1.6922,190800000.0
2008-04-18 22:06:00,1.6922,1.6923,1.6922,1.6923,269500000.0
2008-04-18 22:07:00,1.6923,1.6923,1.6922,1.6922,74000000.0
2008-04-18 22:08:00,1.6922,1.6923,1.6921,1.6921,59600000.0
2008-04-18 22:09:00,1.6921,1.6922,1.6921,1.6921,91000000.0
2008-04-18 22:10:00,1.6921,1.6921,1.6921,1.6921,83800000.0
2008-04-18 22:11:00,1.6921,1.6923,1.692,1.6921,170400000.0
2008-04-18 22:12:00,1.6921,1.6921,1.692,1.692,261900000.0
2008-04-18 22:13:00,1.692,1.692,1.6919,1.6919,288700000.0
2008-04-18 22:14:00,1.6919,1.692,1.6919,1.692,262500000.0
2008-04-18 22:15:00,1.692,1.692,1.6919,1.692,236100000.0
2008-04-18 22:16:00,1.692,1.692,1.692,1.692,339300000.0
2008-04-18 22:17:00,1.692,1.692,1.692,1.692,188300000.0
2008-04-18 22:18:00,1.692,1.692,1.692,1.692,59800000.0
2008-04-18 22:19:00,1.692,1.692,1.692,1.692,52300000.0
2008-04-18 22:20:00,1.692,1.692,1.692,1.692,86200000.0
2008-04-18 22:21:00,1.692,1.692,1.692,1.692,88100000.0
2008-04-18 22:22:00,1.692,1.6924,1.692,1.6924,178600000.0
2008-04-18 22:23:00,1.6924,1.6924,1.6924,1.6924,217100000.0
2008-04-18 22:24:00,1.6924,1.6924,1.69205,1.6924,65800000.0
2008-04-18 22:25:00,1.6924,1.6924,1.6919,1.6924,67400000.0
2008-04-18 22:26:00,1.6924,1.6924,1.6919,1.692,93000000.0
2008-04-18 22:27:00,1.692,1.6923,1.692,1.6923,204400000.0
2008-04-18 22:28:00,1.6923,1.6923,1.6923,1.6923,48400000.0
2008-04-18 22:29:00,1.6923,1.6923,1.6923,1.6923,36300000.0
2008-04-18 22:30:00,1.6923,1.6925,1.6923,1.6923,162800000.0
2008-04-18 22:31:00,1.6923,1.6925,1.69215,1.6923,254400000.0
2008-04-18 22:32:00,1.6923,1.6923,1.6922,1.6923,348000000.0
2008-04-18 22:33:00,1.6923,1.6924,1.69225,1.6924,320000000.0
2008-04-18 22:34:00,1.6924,1.6924,1.6921,1.6922,309600000.0
2008-04-18 22:35:00,1.6922,1.6923,1.6922,1.6922,255200000.0
2008-04-18 22:36:00,1.6922,1.6924,1.6921,1.6923,272800000.0
2008-04-18 22:37:00,1.6923,1.6925,1.6922,1.6923,300000000.0
2008-04-18 22:38:00,1.6923,1.6934,1.6921,1.6921,296100000.0
2008-04-18 22:39:00,1.6921,1.6927,1.69205,1.6927,264100000.0
2008-04-18 22:40:00,1.6927,1.6933,1.6926,1.6933,989800000.0
2008-04-18 22:41:00,1.6933,1.6934,1.69275,1.6928,250800000.0
2008-04-18 22:42:00,1.6928,1.6929,1.6922,1.6925,511200000.0
2008-04-18 22:43:00,1.6925,1.693,1.6923,1.693,1018800000.0
2008-04-18 22:44:00,1.693,1.6932,1.69215,1.6923,1224700000.0
2008-04-18 22:45:00,1.6923,1.6923,1.6916,1.6919,977800000.0
2008-04-18 22:46:00,1.6919,1.692,1.6917,1.6917,1811900000.0
2008-04-18 22:47:00,1.6917,1.6922,1.6914,1.6914,1354000000.0
2008-04-18 22:48:00,1.6914,1.6916,1.6914,1.6915,1008000000.0
2008-04-18 22:49:00,1.6915,1.6921,1.6915,1.6921,1632600000.0
2008-04-18 22:50:00,1.6921,1.6925,1.6921,1.6925,1541000000.0
2008-04-18 22:51:00,1.6925,1.6927,1.6925,1.6927,1133500000.0
2008-04-18 22:52:00,1.6927,1.6927,1.6925,1.6927,235100000.0
2008-04-18 22:53:00,1.6927,1.6929,1.6924,1.6928,1430000000.0
2008-04-18 22:54:00,1.6928,1.693,1.6925,1.6926,1462000000.0
2008-04-18 22:55:00,1.6926,1.6928,1.6924,1.6924,1423000000.0
2008-04-18 22:56:00,1.6924,1.6928,1.6924,1.6925,1332300000.0
2008-04-18 22:57:00,1.6925,1.6927,1.6921,1.6921,836600000.0
2008-04-18 22:58:00,1.6921,1.6921,1.6916,1.6916,1181600000.0
2008-04-18 22:59:00,1.6916,1.6919,1.6916,1.6919,332300000.0
2008-04-20 23:10:00,1.6939,1.6939,1.6939,1.6939,1467400000.0
2008-04-20 23:11:00,1.6939,1.694,1.6939,1.694,322000000.0
2008-04-20 23:12:00,1.694,1.6944,1.694,1.6944,1205200000.0
2008-04-20 23:13:00,1.6944,1.6948,1.6944,1.6948,1449000000.0
2008-04-20 23:14:00,1.6948,1.6952,1.6947,1.6948,1338600000.0
2008-04-20 23:15:00,1.6948,1.6948,1.6946,1.6946,1554800000.0
2008-04-20 23:16:00,1.6946,1.6946,1.6946,1.6946,1527200000.0
2008-04-20 23:17:00,1.6946,1.6946,1.6946,1.6946,1518000000.0
2008-04-20 23:18:00,1.6946,1.6946,1.6945,1.6945,1398400000.0
2008-04-20 23:19:00,1.6945,1.6945,1.6945,1.6945,1527200000.0
2008-04-20 23:20:00,1.6945,1.6945,1.6945,1.6945,1978200000.0
2008-04-20 23:29:00,1.6942,1.6942,1.6932,1.6934,2072000000.0
2008-04-20 23:32:00,1.6934,1.6934,1.6934,1.6934,581000000.0
2008-04-20 23:33:00,1.6928,1.6932,1.6926,1.6931,1477000000.0
2008-04-20 23:37:00,1.6933,1.6933,1.6933,1.6933,1239000000.0
2008-04-20 23:38:00,1.6943,1.6943,1.6937,1.6939,2121000000.0
2008-04-20 23:48:00,1.6936,1.6938,1.6934,1.6935,2072000000.0
2008-04-20 23:58:00,1.6938,1.6939,1.6937,1.6939,2030000000.0
2008-04-20 23:59:00,1.6939,1.694,1.6939,1.6939,2051000000.0
2008-04-21 00:00:00,1.694,1.694,1.6939,1.694,2014000000.0
2008-04-21 00:01:00,1.6939,1.6941,1.6937,1.694,2014000000.0
2008-04-21 00:02:00,1.694,1.694,1.6938,1.6939,2122800000.0
2008-04-21 00:03:00,1.6942,1.6942,1.6942,1.6942,2061000000.0
2008-04-21 00:04:00,1.694,1.694,1.6937,1.6937,2061000000.0
2008-04-21 00:05:00,1.6941,1.6942,1.694,1.6942,1858400000.0
2008-04-21 00:06:00,1.6939,1.6939,1.6936,1.6936,1858400000.0
2008-04-21 00:07:00,1.6936,1.6936,1.6934,1.6934,2022200000.0
2008-04-21 00:08:00,1.6934,1.6937,1.6932,1.6936,2047800000.0
2008-04-21 00:09:00,1.6939,1.694,1.6939,1.694,2062400000.0
2008-04-21 00:10:00,1.6937,1.6937,1.6934,1.6935,2062400000.0
2008-04-21 00:11:00,1.6935,1.6936,1.6934,1.6936,1733400000.0
2008-04-21 00:12:00,1.6936,1.6937,1.6935,1.6937,1186400000.0
2008-04-21 00:13:00,1.6937,1.6937,1.6936,1.6937,751200000.0
2008-04-21 00:14:00,1.6937,1.6937,1.6921,1.6921,741600000.0
2008-04-21 00:15:00,1.6921,1.6927,1.692,1.6927,1176900000.0
2008-04-21 00:16:00,1.6927,1.6927,1.6923,1.6923,2010200000.0
2008-04-21 00:17:00,1.6923,1.6929,1.6923,1.6929,1197400000.0
2008-04-21 00:18:00,1.6929,1.6939,1.6929,1.6936,358800000.0
2008-04-21 00:19:00,1.6936,1.6937,1.6934,1.6934,214800000.0
2008-04-21 00:20:00,1.6934,1.6936,1.6934,1.6936,1247100000.0
2008-04-21 00:21:00,1.6936,1.6936,1.6936,1.6936,1348600000.0
2008-04-21 00:22:00,1.6936,1.6936,1.6935,1.6935,151500000.0
2008-04-21 00:23:00,1.6935,1.6935,1.6935,1.6935,149000000.0
2008-04-21 00:24:00,1.6935,1.6935,1.6934,1.6935,173200000.0
2008-04-21 00:25:00,1.6935,1.6936,1.6934,1.6935,396100000.0
2008-04-21 00:26:00,1.6935,1.6938,1.6932,1.6933,592900000.0
2008-04-21 00:27:00,1.6933,1.6933,1.6931,1.6932,277100000.0
2008-04-21 00:28:00,1.6932,1.6932,1.6931,1.6932,526600000.0
2008-04-21 00:29:00,1.6932,1.6932,1.693,1.693,1654300000.0
2008-04-21 00:30:00,1.693,1.693,1.6927,1.6928,182500000.0
2008-04-21 00:31:00,1.6928,1.6929,1.6928,1.6928,145500000.0
2008-04-21 00:32:00,1.6928,1.693,1.6926,1.6929,245400000.0
2008-04-21 00:33:00,1.6929,1.6935,1.6929,1.6935,158600000.0
2008-04-21 00:34:00,1.6935,1.6936,1.6932,1.6933,164500000.0
2008-04-21 00:35:00,1.6933,1.6934,1.693,1.693,166300000.0
2008-04-21 00:36:00,1.6931,1.6933,1.693,1.693,161500000.0
2008-04-21 00:37:00,1.693,1.6934,1.6927,1.6933,232000000.0
2008-04-21 00:38:00,1.6933,1.6933,1.6931,1.6932,161500000.0
2008-04-21 00:39:00,1.6932,1.6933,1.6931,1.6931,144000000.0
2008-04-21 00:40:00,1.6931,1.6935,1.693,1.6935,167500000.0
2008-04-21 00:41:00,1.6934,1.6939,1.6933,1.6938,222000000.0
2008-04-21 00:42:00,1.6938,1.6938,1.6934,1.6937,151500000.0
2008-04-21 00:43:00,1.6937,1.6937,1.6934,1.6935,145800000.0
2008-04-21 00:44:00,1.6935,1.6936,1.6933,1.6933,196100000.0
2008-04-21 00:45:00,1.6932,1.6934,1.6932,1.6933,1460600000.0
2008-04-21 00:46:00,1.6933,1.6936,1.6933,1.6936,150800000.0
2008-04-21 00:47:00,1.6936,1.6939,1.6933,1.6935,155900000.0
2008-04-21 00:48:00,1.6935,1.6935,1.6932,1.6932,156500000.0
2008-04-21 00:49:00,1.6932,1.6933,1.6928,1.6928,219500000.0
2008-04-21 00:50:00,1.6928,1.6932,1.6928,1.6931,237800000.0
2008-04-21 00:51:00,1.6931,1.6931,1.6922,1.6924,164500000.0
2008-04-21 00:52:00,1.6924,1.6926,1.6919,1.6919,148500000.0
2008-04-21 00:53:00,1.6921,1.6921,1.6916,1.692,145500000.0
2008-04-21 00:54:00,1.692,1.692,1.6915,1.6917,182100000.0
2008-04-21 00:55:00,1.6917,1.692,1.6915,1.6917,458000000.0
2008-04-21 00:56:00,1.6917,1.6919,1.6913,1.6914,199500000.0
2008-04-21 00:57:00,1.6914,1.692,1.6914,1.6918,918700000.0
2008-04-21 00:58:00,1.6918,1.692,1.6915,1.6916,159300000.0
2008-04-21 00:59:00,1.6916,1.6917,1.6916,1.6916,1629500000.0
2008-04-21 01:00:00,1.6916,1.6921,1.6916,1.6919,1420000000.0
2008-04-21 01:01:00,1.6919,1.6922,1.6918,1.6919,749500000.0
2008-04-21 01:02:00,1.6919,1.692,1.6914,1.692,560200000.0
2008-04-21 01:03:00,1.692,1.692,1.692,1.692,1528800000.0
2008-04-21 01:04:00,1.692,1.692,1.6919,1.6919,253800000.0
2008-04-21 01:05:00,1.6919,1.6928,1.6918,1.6924,256500000.0
2008-04-21 01:06:00,1.6924,1.6927,1.6924,1.6927,97300000.0
2008-04-21 01:07:00,1.6927,1.6928,1.6925,1.6928,155000000.0
2008-04-21 01:08:00,1.6928,1.693,1.6923,1.6923,149400000.0
2008-04-21 01:09:00,1.6923,1.6926,1.6917,1.692,137900000.0
2008-04-21 01:10:00,1.692,1.6924,1.6918,1.6921,389900000.0
2008-04-21 01:11:00,1.6921,1.6924,1.6921,1.6921,128000000.0
2008-04-21 01:12:00,1.6921,1.6922,1.6921,1.6921,146800000.0
2008-04-21 01:13:00,1.6921,1.6922,1.6918,1.6918,115300000.0
2008-04-21 01:14:00,1.6918,1.6919,1.6918,1.6918,198000000.0
2008-04-21 01:15:00,1.6918,1.6919,1.6918,1.6919,151500000.0
2008-04-21 01:16:00,1.6919,1.6921,1.6919,1.6921,337800000.0
2008-04-21 01:17:00,1.6921,1.6924,1.6921,1.6921,1134100000.0
2008-04-21 01:18:00,1.6921,1.6921,1.6919,1.6921,392100000.0
2008-04-21 01:19:00,1.6921,1.6922,1.6921,1.6922,466300000.0
2008-04-21 01:20:00,1.6922,1.6922,1.6922,1.6922,550000000.0
2008-04-21 01:21:00,1.6922,1.6922,1.6921,1.6921,478200000.0
2008-04-21 01:22:00,1.6921,1.6926,1.6921,1.6925,226900000.0
2008-04-21 01:23:00,1.6925,1.6926,1.6924,1.6926,542800000.0
2008-04-21 01:24:00,1.6926,1.6927,1.6926,1.6926,168100000.0
2008-04-21 01:25:00,1.6926,1.6926,1.6922,1.6925,302200000.0
2008-04-21 01:26:00,1.6925,1.6927,1.6922,1.6925,325000000.0
2008-04-21 01:27:00,1.6925,1.6927,1.6918,1.692,135800000.0
2008-04-21 01:28:00,1.692,1.692,1.6914,1.6919,124500000.0
2008-04-21 01:29:00,1.6919,1.6919,1.6918,1.6918,73800000.0
2008-04-21 01:30:00,1.6918,1.692,1.6916,1.6918,103200000.0
2008-04-21 01:31:00,1.6918,1.6919,1.6918,1.6919,63000000.0
2008-04-21 01:32:00,1.6919,1.6921,1.6919,1.6921,90000000.0
2008-04-21 01:33:00,1.6921,1.6923,1.6918,1.6922,164500000.0
2008-04-21 01:34:00,1.6922,1.6925,1.692,1.6924,78100000.0
2008-04-21 01:35:00,1.6924,1.6926,1.6924,1.6924,62600000.0
2008-04-21 01:36:00,1.6924,1.6927,1.6924,1.6925,152100000.0
2008-04-21 01:37:00,1.6925,1.6925,1.6917,1.6922,104100000.0
2008-04-21 01:38:00,1.6921,1.6923,1.6918,1.692,134400000.0
2008-04-21 01:39:00,1.692,1.692,1.6918,1.6918,116800000.0
2008-04-21 01:40:00,1.6918,1.692,1.6918,1.692,154400000.0
2008-04-21 01:41:00,1.692,1.6923,1.692,1.6922,121700000.0
2008-04-21 01:42:00,1.6922,1.6922,1.6922,1.6922,64200000.0
2008-04-21 01:43:00,1.6922,1.6923,1.6922,1.6923,64500000.0
2008-04-21 01:44:00,1.6923,1.693,1.6923,1.6928,376600000.0
2008-04-21 01:45:00,1.6928,1.6931,1.6927,1.6928,260400000.0
2008-04-21 01:46:00,1.6928,1.6928,1.6922,1.6923,150900000.0
2008-04-21 01:47:00,1.6923,1.6924,1.6922,1.6922,104600000.0
2008-04-21 01:48:00,1.6922,1.6923,1.6921,1.6923,87600000.0
2008-04-21 01:49:00,1.6923,1.6925,1.6923,1.6924,116300000.0
2008-04-21 01:50:00,1.6924,1.6924,1.6923,1.6923,110200000.0
2008-04-21 01:51:00,1.6923,1.6925,1.6922,1.6925,124200000.0
2008-04-21 01:52:00,1.6925,1.6932,1.6922,1.6932,159400000.0
2008-04-21 01:53:00,1.6932,1.6932,1.6928,1.693,258800000.0
2008-04-21 01:54:00,1.693,1.693,1.6921,1.6927,184400000.0
2008-04-21 01:55:00,1.6927,1.6927,1.6925,1.6925,272500000.0
2008-04-21 01:56:00,1.6925,1.6926,1.6921,1.6925,329300000.0
2008-04-21 01:57:00,1.6925,1.6929,1.6924,1.69245,230200000.0
2008-04-21 01:58:00,1.69245,1.6929,1.6924,1.6928,190300000.0
2008-04-21 01:59:00,1.6928,1.6928,1.6921,1.6921,442800000.0
2008-04-21 02:00:00,1.6921,1.6922,1.6915,1.6916,268800000.0
2008-04-21 02:01:00,1.6916,1.6918,1.6914,1.6916,138700000.0
2008-04-21 02:02:00,1.6916,1.6918,1.6914,1.6918,150800000.0
2008-04-21 02:03:00,1.6918,1.6918,1.6915,1.6915,158600000.0
2008-04-21 02:04:00,1.6915,1.6918,1.6915,1.6918,163400000.0
2008-04-21 02:05:00,1.6919,1.6919,1.6915,1.6918,163000000.0
2008-04-21 02:06:00,1.6918,1.6922,1.6916,1.692,327000000.0
2008-04-21 02:07:00,1.6919,1.6921,1.6917,1.6918,267800000.0
2008-04-21 02:08:00,1.6918,1.6922,1.6918,1.6922,1286400000.0
2008-04-21 02:09:00,1.6922,1.6922,1.6918,1.6918,201400000.0
2008-04-21 02:10:00,1.6918,1.6918,1.6916,1.6916,151400000.0
2008-04-21 02:11:00,1.6916,1.6919,1.6915,1.6917,157600000.0
2008-04-21 02:12:00,1.6917,1.6919,1.6915,1.6917,172500000.0
2008-04-21 02:13:00,1.6917,1.6917,1.6913,1.6916,668600000.0
2008-04-21 02:14:00,1.6916,1.692,1.6916,1.6919,256000000.0
2008-04-21 02:15:00,1.6919,1.692,1.6917,1.692,157000000.0
2008-04-21 02:16:00,1.692,1.692,1.6919,1.6919,163000000.0
2008-04-21 02:17:00,1.6919,1.692,1.6917,1.692,156000000.0
2008-04-21 02:18:00,1.692,1.6921,1.6918,1.6918,158000000.0
2008-04-21 02:19:00,1.6918,1.6918,1.6915,1.6915,158500000.0
2008-04-21 02:20:00,1.6915,1.6917,1.6913,1.6913,148000000.0
2008-04-21 02:21:00,1.6913,1.6914,1.6908,1.6908,157000000.0
2008-04-21 02:22:00,1.6908,1.6911,1.6907,1.6909,145300000.0
2008-04-21 02:23:00,1.691,1.6911,1.6909,1.691,118500000.0
2008-04-21 02:24:00,1.691,1.6914,1.6909,1.6913,139700000.0
2008-04-21 02:25:00,1.6913,1.6914,1.6911,1.6912,152000000.0
2008-04-21 02:26:00,1.6912,1.6915,1.6911,1.6913,155500000.0
2008-04-21 02:27:00,1.6913,1.6915,1.6913,1.6914,155000000.0
2008-04-21 02:28:00,1.6914,1.6924,1.6914,1.6923,226100000.0
2008-04-21 02:29:00,1.6923,1.6924,1.6921,1.6922,346800000.0
2008-04-21 02:30:00,1.6923,1.6925,1.692,1.6925,517100000.0
2008-04-21 02:31:00,1.6925,1.6925,1.6921,1.6921,154400000.0
2008-04-21 02:32:00,1.6921,1.6921,1.6919,1.692,158000000.0
2008-04-21 02:33:00,1.692,1.6922,1.6918,1.6918,156500000.0
2008-04-21 02:34:00,1.6918,1.6919,1.6918,1.6919,160000000.0
2008-04-21 02:35:00,1.6919,1.6924,1.6919,1.6924,148500000.0
2008-04-21 02:36:00,1.6924,1.693,1.692,1.6929,143700000.0
2008-04-21 02:37:00,1.6929,1.6929,1.6923,1.6924,130500000.0
2008-04-21 02:38:00,1.6924,1.6928,1.6924,1.6928,162200000.0
2008-04-21 02:39:00,1.6928,1.6928,1.6927,1.6927,156500000.0
2008-04-21 02:40:00,1.6927,1.6927,1.6923,1.6924,152300000.0
2008-04-21 02:41:00,1.6924,1.6929,1.6924,1.6928,116600000.0
2008-04-21 02:42:00,1.6928,1.6931,1.6928,1.6931,146000000.0
2008-04-21 02:43:00,1.6931,1.6937,1.6931,1.6937,163100000.0
2008-04-21 02:44:00,1.6937,1.69375,1.6934,1.69375,140400000.0
2008-04-21 02:45:00,1.69375,1.6939,1.6935,1.6939,145000000.0
2008-04-21 02:46:00,1.6939,1.694,1.6937,1.6939,252100000.0
2008-04-21 02:47:00,1.6939,1.6945,1.6939,1.6945,303600000.0
2008-04-21 02:48:00,1.6943,1.6951,1.6943,1.695,240700000.0
2008-04-21 02:49:00,1.695,1.6952,1.6947,1.6952,221100000.0
2008-04-21 02:50:00,1.6952,1.6953,1.695,1.6951,236000000.0
2008-04-21 02:51:00,1.6951,1.6957,1.6951,1.6955,299500000.0
2008-04-21 02:52:00,1.6955,1.6962,1.6955,1.6957,174200000.0
2008-04-21 02:53:00,1.6957,1.696,1.6953,1.6959,124500000.0
2008-04-21 02:54:00,1.6959,1.6962,1.6952,1.6955,158700000.0
2008-04-21 02:55:00,1.6955,1.6955,1.6942,1.6946,214700000.0
2008-04-21 02:56:00,1.6946,1.6946,1.6943,1.6943,248100000.0
2008-04-21 02:57:00,1.6943,1.6944,1.6939,1.6941,248900000.0
2008-04-21 02:58:00,1.6941,1.6941,1.6937,1.6938,226400000.0
2008-04-21 02:59:00,1.6938,1.6939,1.6936,1.6938,238400000.0
2008-04-21 03:00:00,1.6938,1.6938,1.6933,1.6935,285700000.0
2008-04-21 03:01:00,1.6935,1.6935,1.6929,1.69325,257100000.0
2008-04-21 03:02:00,1.6935,1.6935,1.6932,1.6934,247600000.0
2008-04-21 03:03:00,1.6934,1.6936,1.6933,1.6936,251600000.0
2008-04-21 03:04:00,1.6936,1.6936,1.6933,1.6933,278600000.0
2008-04-21 03:05:00,1.6933,1.6938,1.6933,1.6938,301700000.0
2008-04-21 03:06:00,1.6938,1.694,1.6933,1.6935,257300000.0
2008-04-21 03:07:00,1.6935,1.6936,1.6927,1.6931,318900000.0
2008-04-21 03:08:00,1.6931,1.6935,1.6931,1.6933,230100000.0
2008-04-21 03:09:00,1.6933,1.6934,1.6932,1.6934,166500000.0
2008-04-21 03:10:00,1.6934,1.6934,1.6933,1.6933,191600000.0
2008-04-21 03:11:00,1.6933,1.6938,1.6933,1.6938,227600000.0
2008-04-21 03:12:00,1.6938,1.6938,1.6936,1.6936,89300000.0
2008-04-21 03:13:00,1.6936,1.6938,1.6934,1.6934,251700000.0
2008-04-21 03:14:00,1.6934,1.6939,1.6932,1.6937,235600000.0
2008-04-21 03:15:00,1.6937,1.6937,1.6935,1.6936,249100000.0
2008-04-21 03:16:00,1.6936,1.6938,1.6936,1.6937,255300000.0
2008-04-21 03:17:00,1.6937,1.694,1.6937,1.6939,298600000.0
2008-04-21 03:18:00,1.6939,1.694,1.6938,1.6939,238900000.0
2008-04-21 03:19:00,1.6939,1.6939,1.6937,1.6938,233800000.0
2008-04-21 03:20:00,1.6938,1.6941,1.6938,1.694,247200000.0
2008-04-21 03:21:00,1.694,1.6948,1.694,1.6948,259600000.0
2008-04-21 03:22:00,1.6948,1.6952,1.6943,1.6946,305500000.0
2008-04-21 03:23:00,1.6946,1.6948,1.6939,1.6943,335000000.0
2008-04-21 03:24:00,1.6943,1.6946,1.6943,1.6945,252900000.0
2008-04-21 03:25:00,1.6945,1.6946,1.6944,1.6945,243800000.0
2008-04-21 03:26:00,1.6945,1.6945,1.6941,1.6943,317400000.0
2008-04-21 03:27:00,1.6943,1.6944,1.6941,1.6941,286100000.0
2008-04-21 03:28:00,1.6941,1.6942,1.6941,1.6942,364700000.0
2008-04-21 03:29:00,1.6942,1.6944,1.6941,1.6941,184000000.0
2008-04-21 03:30:00,1.6941,1.6942,1.6917,1.69185,973000000.0
2008-04-21 03:31:00,1.6919,1.692,1.6902,1.691,481100000.0
2008-04-21 03:32:00,1.691,1.691,1.68935,1.6905,203300000.0
2008-04-21 03:33:00,1.6907,1.691,1.6901,1.6903,311200000.0
2008-04-21 03:34:00,1.6903,1.6904,1.6889,1.6896,313400000.0
2008-04-21 03:35:00,1.6896,1.6904,1.6896,1.6904,214400000.0
2008-04-21 03:36:00,1.6905,1.6907,1.6904,1.6905,163000000.0
2008-04-21 03:37:00,1.6905,1.6908,1.6905,1.6907,179500000.0
2008-04-21 03:38:00,1.6907,1.6907,1.6903,1.6904,139400000.0
2008-04-21 03:39:00,1.6904,1.6906,1.6902,1.6905,147000000.0
2008-04-21 03:40:00,1.6905,1.6905,1.69,1.69,161500000.0
2008-04-21 03:41:00,1.69,1.6909,1.6898,1.6903,295900000.0
2008-04-21 03:42:00,1.6902,1.6903,1.6896,1.6898,195700000.0
2008-04-21 03:43:00,1.6898,1.6906,1.6897,1.6905,161000000.0
2008-04-21 03:44:00,1.6905,1.6907,1.6895,1.6899,179700000.0
2008-04-21 03:45:00,1.6899,1.6901,1.6897,1.6898,143300000.0
2008-04-21 03:46:00,1.6898,1.6899,1.6895,1.6897,148300000.0
2008-04-21 03:47:00,1.6897,1.6898,1.689,1.6893,137500000.0
2008-04-21 03:48:00,1.6893,1.6895,1.6891,1.6892,138000000.0
2008-04-21 03:49:00,1.6892,1.6892,1.6881,1.6883,145500000.0
2008-04-21 03:50:00,1.6883,1.6892,1.6883,1.6891,148300000.0
2008-04-21 03:51:00,1.6891,1.6892,1.68855,1.6887,181400000.0
2008-04-21 03:52:00,1.6887,1.6889,1.6887,1.6887,237900000.0
2008-04-21 03:53:00,1.6887,1.6891,1.6887,1.6888,159900000.0
2008-04-21 03:54:00,1.6888,1.6892,1.6886,1.6887,831400000.0
2008-04-21 03:55:00,1.6887,1.6889,1.6887,1.6889,232400000.0
2008-04-21 03:56:00,1.6889,1.6893,1.6889,1.6892,343900000.0
2008-04-21 03:57:00,1.6892,1.6892,1.6889,1.689,665200000.0
2008-04-21 03:58:00,1.689,1.6892,1.6889,1.6891,516400000.0
2008-04-21 03:59:00,1.6891,1.6892,1.689,1.6891,187000000.0
2008-04-21 04:00:00,1.6891,1.6893,1.6891,1.6891,226900000.0
2008-04-21 04:01:00,1.6891,1.6891,1.689,1.6891,430500000.0
2008-04-21 04:02:00,1.6891,1.6895,1.6891,1.6892,152400000.0
2008-04-21 04:03:00,1.6892,1.6894,1.6891,1.6891,161600000.0
2008-04-21 04:04:00,1.6891,1.6894,1.6889,1.6893,359700000.0
2008-04-21 04:05:00,1.6893,1.6896,1.6892,1.6896,151100000.0
2008-04-21 04:06:00,1.6896,1.6896,1.6893,1.6893,182200000.0
2008-04-21 04:07:00,1.6893,1.6895,1.689,1.6891,255300000.0
2008-04-21 04:08:00,1.6891,1.6894,1.6891,1.6891,154000000.0
2008-04-21 04:09:00,1.6891,1.6893,1.689,1.6891,157000000.0
2008-04-21 04:10:00,1.6891,1.6891,1.6888,1.689,151200000.0
2008-04-21 04:11:00,1.689,1.6892,1.6889,1.6891,148700000.0
2008-04-21 04:12:00,1.6891,1.6893,1.6889,1.6889,152000000.0
2008-04-21 04:13:00,1.6889,1.6891,1.6889,1.6889,161000000.0
2008-04-21 04:14:00,1.6889,1.689,1.6885,1.6887,383500000.0
2008-04-21 04:15:00,1.6887,1.689,1.6887,1.6887,160000000.0
2008-04-21 04:16:00,1.6887,1.6892,1.6886,1.6888,265500000.0
2008-04-21 04:17:00,1.6889,1.689,1.6884,1.6889,162200000.0
2008-04-21 04:18:00,1.6889,1.6889,1.6885,1.6885,151800000.0
2008-04-21 04:19:00,1.6885,1.6887,1.6883,1.6886,160200000.0
2008-04-21 04:20:00,1.6886,1.6886,1.6883,1.6884,156500000.0
2008-04-21 04:21:00,1.6884,1.6886,1.6884,1.6886,160500000.0
2008-04-21 04:22:00,1.6886,1.6887,1.6884,1.6887,158000000.0
2008-04-21 04:23:00,1.6887,1.6887,1.6885,1.6886,164000000.0
2008-04-21 04:24:00,1.6886,1.6887,1.6885,1.6887,160000000.0
2008-04-21 04:25:00,1.6887,1.689,1.6886,1.6887,164100000.0
2008-04-21 04:26:00,1.6887,1.6887,1.6883,1.6884,186700000.0
2008-04-21 04:27:00,1.6884,1.6886,1.6884,1.6885,156200000.0
2008-04-21 04:28:00,1.6885,1.6885,1.6883,1.6883,165500000.0
2008-04-21 04:29:00,1.6883,1.6884,1.6877,1.6878,166200000.0
2008-04-21 04:30:00,1.6878,1.6878,1.6873,1.6876,159000000.0
2008-04-21 04:31:00,1.6875,1.6876,1.687,1.6875,188300000.0
2008-04-21 04:32:00,1.6875,1.6877,1.6873,1.6875,162900000.0
2008-04-21 04:33:00,1.6875,1.6875,1.6872,1.6874,183600000.0
2008-04-21 04:34:00,1.6874,1.6874,1.687,1.687,172000000.0
2008-04-21 04:35:00,1.687,1.6874,1.687,1.6872,153000000.0
2008-04-21 04:36:00,1.6872,1.6874,1.6872,1.6873,162500000.0
2008-04-21 04:37:00,1.6873,1.6874,1.6873,1.6873,161500000.0
2008-04-21 04:38:00,1.6873,1.6875,1.6872,1.6875,158000000.0
2008-04-21 04:39:00,1.6875,1.6876,1.6873,1.6874,140000000.0
2008-04-21 04:40:00,1.6874,1.6875,1.6873,1.6874,163500000.0
2008-04-21 04:41:00,1.6874,1.6875,1.6869,1.687,149600000.0
2008-04-21 04:42:00,1.687,1.6872,1.6869,1.6872,166000000.0
2008-04-21 04:43:00,1.6872,1.6876,1.6872,1.6875,153000000.0
2008-04-21 04:44:00,1.6875,1.6876,1.6875,1.6875,151600000.0
2008-04-21 04:45:00,1.6875,1.6876,1.6875,1.6875,135700000.0
2008-04-21 04:46:00,1.6875,1.6875,1.6875,1.6875,164500000.0
2008-04-21 04:47:00,1.6875,1.6875,1.6873,1.6873,159500000.0
2008-04-21 04:48:00,1.6873,1.6876,1.6873,1.6875,164100000.0
2008-04-21 04:49:00,1.6875,1.6878,1.6874,1.6875,156000000.0
2008-04-21 04:50:00,1.6875,1.6877,1.6874,1.6876,161500000.0
2008-04-21 04:51:00,1.6876,1.6878,1.6875,1.6875,159200000.0
2008-04-21 04:52:00,1.6875,1.6875,1.6872,1.6873,168100000.0
2008-04-21 04:53:00,1.6873,1.6873,1.6871,1.6873,164700000.0
2008-04-21 04:54:00,1.6873,1.6874,1.6871,1.6873,161500000.0
2008-04-21 04:55:00,1.6873,1.6873,1.6867,1.6868,163700000.0
2008-04-21 04:56:00,1.6868,1.6871,1.6865,1.6867,299200000.0
2008-04-21 04:57:00,1.6867,1.687,1.6867,1.6869,227500000.0
2008-04-21 04:58:00,1.6869,1.6871,1.6867,1.687,370100000.0
2008-04-21 04:59:00,1.687,1.687,1.6866,1.6868,224200000.0
2008-04-21 05:00:00,1.6868,1.6868,1.6866,1.6866,201400000.0
2008-04-21 05:01:00,1.6866,1.6866,1.6866,1.6866,163000000.0
2008-04-21 05:02:00,1.6866,1.6872,1.6866,1.6872,159000000.0
2008-04-21 05:03:00,1.6872,1.6872,1.6867,1.6869,185500000.0
2008-04-21 05:04:00,1.6869,1.6873,1.6869,1.6873,155800000.0
2008-04-21 05:05:00,1.6873,1.6873,1.687,1.687,671200000.0
2008-04-21 05:06:00,1.687,1.6876,1.687,1.6874,222100000.0
2008-04-21 05:07:00,1.6874,1.6875,1.6872,1.6874,182800000.0
2008-04-21 05:08:00,1.6874,1.6875,1.6874,1.6875,165700000.0
2008-04-21 05:09:00,1.6875,1.6875,1.6871,1.6873,194800000.0
2008-04-21 05:10:00,1.6873,1.6873,1.687,1.687,138400000.0
2008-04-21 05:11:00,1.687,1.6872,1.687,1.6872,165000000.0
2008-04-21 05:12:00,1.6872,1.6874,1.6872,1.6873,165000000.0
2008-04-21 05:13:00,1.6873,1.6873,1.6871,1.6872,168400000.0
2008-04-21 05:14:00,1.6872,1.6873,1.6871,1.6871,170000000.0
2008-04-21 05:15:00,1.6871,1.6871,1.6868,1.6869,165100000.0
2008-04-21 05:16:00,1.6869,1.687,1.6868,1.687,159500000.0
2008-04-21 05:17:00,1.687,1.687,1.6867,1.6869,164000000.0
2008-04-21 05:18:00,1.6869,1.6869,1.6868,1.6869,166300000.0
2008-04-21 05:19:00,1.6869,1.6869,1.6867,1.6868,166500000.0
2008-04-21 05:20:00,1.6868,1.6869,1.6867,1.6869,160000000.0
2008-04-21 05:21:00,1.6869,1.6869,1.68625,1.68665,145200000.0
2008-04-21 05:22:00,1.68665,1.68695,1.68645,1.68695,140100000.0
2008-04-21 05:23:00,1.68695,1.68705,1.68635,1.68655,148200000.0
2008-04-21 05:24:00,1.68655,1.68675,1.68645,1.6867,139700000.0
2008-04-21 05:25:00,1.6867,1.68695,1.6866,1.68695,124500000.0
2008-04-21 05:26:00,1.68695,1.68695,1.68675,1.6869,115100000.0
2008-04-21 05:27:00,1.6869,1.68725,1.6869,1.68705,71800000.0
2008-04-21 05:28:00,1.68705,1.68705,1.6868,1.68685,158100000.0
2008-04-21 05:29:00,1.68685,1.68705,1.6868,1.68685,162900000.0
2008-04-21 05:30:00,1.68685,1.68685,1.68635,1.68665,163400000.0
2008-04-21 05:31:00,1.68665,1.68675,1.68655,1.68655,147800000.0
2008-04-21 05:32:00,1.68655,1.68685,1.68655,1.68655,163700000.0
2008-04-21 05:33:00,1.68655,1.68675,1.68645,1.68655,704400000.0
2008-04-21 05:34:00,1.68655,1.6866,1.68635,1.68645,430800000.0
2008-04-21 05:35:00,1.68645,1.68645,1.6859,1.6861,354200000.0
2008-04-21 05:36:00,1.6861,1.68625,1.68595,1.68605,148200000.0
2008-04-21 05:37:00,1.68605,1.68615,1.68595,1.68595,166800000.0
2008-04-21 05:38:00,1.68595,1.68615,1.68595,1.68615,155100000.0
2008-04-21 05:39:00,1.68615,1.68675,1.6861,1.6867,115700000.0
2008-04-21 05:40:00,1.6867,1.68685,1.68665,1.68665,109000000.0
2008-04-21 05:41:00,1.68665,1.68685,1.6865,1.68675,131600000.0
2008-04-21 05:42:00,1.68655,1.68685,1.68655,1.6868,193400000.0
2008-04-21 05:43:00,1.6868,1.68705,1.6868,1.6869,87800000.0
2008-04-21 05:44:00,1.6869,1.68705,1.6867,1.68705,114200000.0
2008-04-21 05:45:00,1.68705,1.68715,1.68695,1.68715,155500000.0
2008-04-21 05:46:00,1.68715,1.68715,1.68645,1.68645,181700000.0
2008-04-21 05:47:00,1.68645,1.68645,1.68585,1.6862,169700000.0
2008-04-21 05:48:00,1.6862,1.68635,1.68585,1.68625,140200000.0
2008-04-21 05:49:00,1.68625,1.6864,1.68595,1.68635,154800000.0
2008-04-21 05:50:00,1.68635,1.6868,1.68625,1.68655,152400000.0
2008-04-21 05:51:00,1.68655,1.68665,1.68655,1.68665,161500000.0
2008-04-21 05:52:00,1.68665,1.6869,1.68645,1.68685,123200000.0
2008-04-21 05:53:00,1.68685,1.6869,1.6866,1.6869,604700000.0
2008-04-21 05:54:00,1.6869,1.68705,1.6869,1.68705,133500000.0
2008-04-21 05:55:00,1.68705,1.68715,1.68665,1.6868,150400000.0
2008-04-21 05:56:00,1.6868,1.6868,1.68645,1.6866,170600000.0
2008-04-21 05:57:00,1.6866,1.6866,1.6863,1.6865,99700000.0
2008-04-21 05:58:00,1.6865,1.68715,1.6865,1.68675,117300000.0
2008-04-21 05:59:00,1.68675,1.68715,1.68665,1.68695,228800000.0
2008-04-21 06:00:00,1.68695,1.68695,1.6864,1.68655,137100000.0
2008-04-21 06:01:00,1.68655,1.6866,1.68655,1.6866,111600000.0
2008-04-21 06:02:00,1.6866,1.68665,1.6861,1.68625,117700000.0
2008-04-21 06:03:00,1.68625,1.68655,1.68615,1.68655,152700000.0
2008-04-21 06:04:00,1.68655,1.68695,1.68655,1.68695,882800000.0
2008-04-21 06:05:00,1.68695,1.68695,1.6868,1.6868,84300000.0
2008-04-21 06:06:00,1.6868,1.6868,1.68635,1.68635,943500000.0
2008-04-21 06:07:00,1.68635,1.68655,1.68625,1.68625,729300000.0
2008-04-21 06:08:00,1.68625,1.68645,1.68625,1.68645,176200000.0
2008-04-21 06:09:00,1.68645,1.68675,1.68635,1.68675,281600000.0
2008-04-21 06:10:00,1.68675,1.68705,1.68675,1.68705,157000000.0
2008-04-21 06:11:00,1.68705,1.68715,1.68685,1.68715,101300000.0
2008-04-21 06:12:00,1.68715,1.68725,1.68695,1.68715,429500000.0
2008-04-21 06:13:00,1.68715,1.68735,1.68715,1.68725,156000000.0
2008-04-21 06:14:00,1.68725,1.68755,1.68725,1.6874,120300000.0
2008-04-21 06:15:00,1.68755,1.6879,1.6875,1.6876,85900000.0
2008-04-21 06:16:00,1.6876,1.68765,1.6873,1.6873,86300000.0
2008-04-21 06:17:00,1.6873,1.6874,1.68725,1.68735,115500000.0
2008-04-21 06:18:00,1.68735,1.68745,1.6873,1.68745,164200000.0
2008-04-21 06:19:00,1.68745,1.68745,1.68705,1.68715,138300000.0
2008-04-21 06:20:00,1.68715,1.68735,1.68715,1.68715,157400000.0
2008-04-21 06:21:00,1.68715,1.68715,1.68695,1.68715,157500000.0
2008-04-21 06:22:00,1.68715,1.6873,1.68715,1.68715,133900000.0
2008-04-21 06:23:00,1.68715,1.68725,1.6871,1.68725,152900000.0
2008-04-21 06:24:00,1.68725,1.68735,1.68725,1.68735,160000000.0
2008-04-21 06:25:00,1.68735,1.68745,1.6871,1.68725,130600000.0
2008-04-21 06:26:00,1.68725,1.6873,1.6872,1.6873,72200000.0
2008-04-21 06:27:00,1.6873,1.6873,1.6873,1.6873,64400000.0
2008-04-21 06:28:00,1.6873,1.6873,1.68665,1.6868,138500000.0
2008-04-21 06:29:00,1.6868,1.68685,1.68655,1.68675,154600000.0
2008-04-21 06:30:00,1.68675,1.68695,1.68675,1.68685,147000000.0
2008-04-21 06:31:00,1.68685,1.68685,1.68615,1.68625,151400000.0
2008-04-21 06:32:00,1.68625,1.68625,1.68605,1.68615,142000000.0
2008-04-21 06:33:00,1.68615,1.68635,1.68575,1.68625,153300000.0
2008-04-21 06:34:00,1.68625,1.68695,1.68625,1.6869,132100000.0
2008-04-21 06:35:00,1.68685,1.6873,1.6868,1.6872,117700000.0
2008-04-21 06:36:00,1.6872,1.68725,1.68705,1.68725,79700000.0
2008-04-21 06:37:00,1.68725,1.6877,1.68725,1.68765,125300000.0
2008-04-21 06:38:00,1.68765,1.6879,1.68735,1.68735,125600000.0
2008-04-21 06:39:00,1.68735,1.68745,1.68715,1.68715,151000000.0
2008-04-21 06:40:00,1.68715,1.68725,1.68695,1.68695,159500000.0
2008-04-21 06:41:00,1.68695,1.68715,1.68685,1.6871,139700000.0
2008-04-21 06:42:00,1.6871,1.68745,1.68685,1.68715,134300000.0
2008-04-21 06:43:00,1.68715,1.68735,1.68705,1.68715,162000000.0
2008-04-21 06:44:00,1.68715,1.68735,1.687,1.687,144400000.0
2008-04-21 06:45:00,1.687,1.68705,1.68665,1.68665,131400000.0
2008-04-21 06:46:00,1.68665,1.68675,1.68645,1.68645,201500000.0
2008-04-21 06:47:00,1.68645,1.68685,1.68645,1.68645,223200000.0
2008-04-21 06:48:00,1.68645,1.68645,1.686,1.686,170100000.0
2008-04-21 06:49:00,1.686,1.6863,1.6857,1.6859,168500000.0
2008-04-21 06:50:00,1.6859,1.6859,1.6857,1.6858,143000000.0
2008-04-21 06:51:00,1.6858,1.6859,1.6856,1.6857,262500000.0
2008-04-21 06:52:00,1.6857,1.6859,1.6856,1.6858,149400000.0
2008-04-21 06:53:00,1.6857,1.686,1.6855,1.6858,143700000.0
2008-04-21 06:54:00,1.6859,1.6862,1.6858,1.6861,150600000.0
2008-04-21 06:55:00,1.6861,1.6862,1.6858,1.6858,172500000.0
2008-04-21 06:56:00,1.6858,1.6859,1.6856,1.6858,152500000.0
2008-04-21 06:57:00,1.6858,1.686,1.6858,1.686,158000000.0
2008-04-21 06:58:00,1.686,1.686,1.6857,1.6859,163000000.0
2008-04-21 06:59:00,1.6859,1.686,1.6857,1.6857,156500000.0
2008-04-21 07:00:00,1.6857,1.6859,1.6854,1.6854,324100000.0
2008-04-21 07:01:00,1.6855,1.6858,1.6851,1.6855,317300000.0
2008-04-21 07:02:00,1.6855,1.6857,1.68515,1.6854,311100000.0
2008-04-21 07:03:00,1.6854,1.6858,1.6854,1.6854,205000000.0
2008-04-21 07:04:00,1.6854,1.6856,1.6853,1.6855,192400000.0
2008-04-21 07:05:00,1.6855,1.6858,1.6855,1.6858,154900000.0
2008-04-21 07:06:00,1.6856,1.6859,1.6856,1.6858,148200000.0
2008-04-21 07:07:00,1.6858,1.686,1.6858,1.686,171300000.0
2008-04-21 07:08:00,1.686,1.6864,1.686,1.6862,161100000.0
2008-04-21 07:09:00,1.6862,1.6864,1.6858,1.686,280900000.0
2008-04-21 07:10:00,1.686,1.686,1.6857,1.6859,237200000.0
2008-04-21 07:11:00,1.6859,1.6859,1.6856,1.6858,161000000.0
2008-04-21 07:12:00,1.6858,1.6859,1.6858,1.6859,153000000.0
2008-04-21 07:13:00,1.6859,1.6859,1.6859,1.6859,238500000.0
2008-04-21 07:14:00,1.6859,1.6859,1.6858,1.6859,180000000.0
2008-04-21 07:15:00,1.6859,1.6859,1.6859,1.6859,173000000.0
2008-04-21 07:16:00,1.6859,1.6861,1.6859,1.6859,168500000.0
2008-04-21 07:17:00,1.6859,1.6863,1.6859,1.6863,167600000.0
2008-04-21 07:18:00,1.6863,1.6865,1.6862,1.6862,149100000.0
2008-04-21 07:19:00,1.6862,1.6864,1.6861,1.6863,396900000.0
2008-04-21 07:20:00,1.6863,1.6866,1.6863,1.6865,431900000.0
2008-04-21 07:21:00,1.6865,1.6865,1.6856,1.6857,239400000.0
2008-04-21 07:22:00,1.6857,1.6857,1.6854,1.6855,155500000.0
2008-04-21 07:23:00,1.6855,1.6856,1.6854,1.6856,162500000.0
2008-04-21 07:24:00,1.6856,1.6857,1.6854,1.6856,157800000.0
2008-04-21 07:25:00,1.6856,1.6856,1.6852,1.6853,182800000.0
2008-04-21 07:26:00,1.6853,1.68555,1.6852,1.6855,178400000.0
2008-04-21 07:27:00,1.6855,1.6858,1.6853,1.6853,161700000.0
2008-04-21 07:28:00,1.6853,1.6854,1.6852,1.6853,168300000.0
2008-04-21 07:29:00,1.6853,1.6854,1.6852,1.6854,160300000.0
2008-04-21 07:30:00,1.6854,1.6855,1.6853,1.68545,137400000.0
2008-04-21 07:31:00,1.68545,1.68545,1.6852,1.6853,168500000.0
2008-04-21 07:32:00,1.6853,1.6853,1.685,1.6852,141000000.0
2008-04-21 07:33:00,1.6852,1.6853,1.685,1.6853,169200000.0
2008-04-21 07:34:00,1.6853,1.6853,1.6844,1.68445,162100000.0
2008-04-21 07:35:00,1.68425,1.68465,1.68295,1.6834,278100000.0
2008-04-21 07:36:00,1.6834,1.684,1.6834,1.68385,221100000.0
2008-04-21 07:37:00,1.68385,1.68445,1.68375,1.6843,143600000.0
2008-04-21 07:38:00,1.6843,1.6852,1.6843,1.68505,125400000.0
2008-04-21 07:39:00,1.68505,1.68535,1.68465,1.6849,145000000.0
2008-04-21 07:40:00,1.6849,1.6852,1.6849,1.6849,103500000.0
2008-04-21 07:41:00,1.6849,1.68495,1.68475,1.68485,146500000.0
2008-04-21 07:42:00,1.68485,1.68515,1.68475,1.685,134000000.0
2008-04-21 07:43:00,1.685,1.68505,1.6845,1.68475,108100000.0
2008-04-21 07:44:00,1.68475,1.68495,1.6845,1.6848,142800000.0
2008-04-21 07:45:00,1.6848,1.68485,1.6844,1.6847,93200000.0
2008-04-21 07:46:00,1.6847,1.6847,1.6843,1.68435,149100000.0
2008-04-21 07:47:00,1.68435,1.68455,1.68435,1.68445,155700000.0
2008-04-21 07:48:00,1.68445,1.68455,1.68445,1.68445,164700000.0
2008-04-21 07:49:00,1.68445,1.68505,1.68435,1.68445,136200000.0
2008-04-21 07:50:00,1.6844,1.68485,1.6844,1.68465,109700000.0
2008-04-21 07:51:00,1.68465,1.6847,1.68445,1.68445,129000000.0
2008-04-21 07:52:00,1.68445,1.68445,1.68405,1.68425,122700000.0
2008-04-21 07:53:00,1.68425,1.68445,1.68395,1.68445,146500000.0
2008-04-21 07:54:00,1.68445,1.68445,1.68375,1.68385,139300000.0
2008-04-21 07:55:00,1.68385,1.68385,1.6829,1.683,160700000.0
2008-04-21 07:56:00,1.683,1.6841,1.68285,1.684,121200000.0
2008-04-21 07:57:00,1.684,1.6844,1.68375,1.68415,139300000.0
2008-04-21 07:58:00,1.68415,1.68465,1.68415,1.68455,126700000.0
2008-04-21 07:59:00,1.68455,1.68455,1.6837,1.6837,109900000.0
2008-04-21 08:00:00,1.68375,1.68415,1.68375,1.68395,249300000.0
2008-04-21 08:01:00,1.68395,1.68405,1.68365,1.68395,273100000.0
2008-04-21 08:02:00,1.68395,1.68445,1.68375,1.68415,231800000.0
2008-04-21 08:03:00,1.68415,1.6843,1.68395,1.6842,276200000.0
2008-04-21 08:04:00,1.6842,1.6843,1.68385,1.68395,223600000.0
2008-04-21 08:05:00,1.68395,1.6841,1.68345,1.68355,193200000.0
2008-04-21 08:06:00,1.68345,1.6837,1.68345,1.68365,170900000.0
2008-04-21 08:07:00,1.68365,1.68365,1.6826,1.6829,172000000.0
2008-04-21 08:08:00,1.6829,1.68315,1.68235,1.6826,176800000.0
2008-04-21 08:09:00,1.68275,1.683,1.6826,1.6828,190200000.0
2008-04-21 08:10:00,1.6828,1.68315,1.6823,1.6823,179900000.0
2008-04-21 08:11:00,1.6823,1.68255,1.68205,1.68205,244500000.0
2008-04-21 08:12:00,1.6821,1.68215,1.68155,1.6819,217100000.0
2008-04-21 08:13:00,1.68195,1.68215,1.68155,1.68155,257900000.0
2008-04-21 08:14:00,1.68155,1.68165,1.68135,1.68145,245300000.0
2008-04-21 08:15:00,1.68145,1.68145,1.6805,1.68105,189700000.0
2008-04-21 08:16:00,1.68105,1.68105,1.68055,1.68075,195100000.0
2008-04-21 08:17:00,1.68075,1.681,1.68025,1.68065,219500000.0
2008-04-21 08:18:00,1.68065,1.68105,1.68055,1.68065,253900000.0
2008-04-21 08:19:00,1.68065,1.68075,1.68025,1.68035,214500000.0
2008-04-21 08:20:00,1.68035,1.68065,1.6799,1.6805,211000000.0
2008-04-21 08:21:00,1.68045,1.68055,1.68015,1.68035,225800000.0
2008-04-21 08:22:00,1.68035,1.6812,1.68035,1.68075,191700000.0
2008-04-21 08:23:00,1.68075,1.68125,1.68075,1.6811,168100000.0
2008-04-21 08:24:00,1.6811,1.68155,1.68095,1.68155,262300000.0
2008-04-21 08:25:00,1.68145,1.68165,1.68085,1.68085,361400000.0
2008-04-21 08:26:00,1.68085,1.68095,1.68055,1.68055,224200000.0
2008-04-21 08:27:00,1.6804,1.68075,1.68035,1.68075,235800000.0
2008-04-21 08:28:00,1.68075,1.68105,1.68065,1.68095,220400000.0
2008-04-21 08:29:00,1.68095,1.68105,1.68055,1.6806,233900000.0
2008-04-21 08:30:00,1.6806,1.681,1.6803,1.6803,118300000.0
2008-04-21 08:31:00,1.6803,1.6811,1.6802,1.6808,126800000.0
2008-04-21 08:32:00,1.68085,1.68155,1.6807,1.6814,262600000.0
2008-04-21 08:33:00,1.6814,1.6815,1.68125,1.6814,63700000.0
2008-04-21 08:34:00,1.6814,1.6817,1.68125,1.6817,98600000.0
2008-04-21 08:35:00,1.6817,1.682,1.6815,1.6816,65100000.0
2008-04-21 08:36:00,1.6816,1.6819,1.68135,1.6814,149000000.0
2008-04-21 08:37:00,1.6815,1.6816,1.6811,1.6812,125500000.0
2008-04-21 08:38:00,1.6812,1.6816,1.681,1.6816,116800000.0
2008-04-21 08:39:00,1.6816,1.6817,1.6811,1.68125,77200000.0
2008-04-21 08:40:00,1.68125,1.68125,1.6805,1.6808,90000000.0
2008-04-21 08:41:00,1.6808,1.68105,1.68045,1.68055,196500000.0
2008-04-21 08:42:00,1.6805,1.6808,1.6801,1.6801,159900000.0
2008-04-21 08:43:00,1.6801,1.6806,1.6801,1.6804,85700000.0
2008-04-21 08:44:00,1.6804,1.6804,1.6797,1.67995,79500000.0
2008-04-21 08:45:00,1.67995,1.6804,1.67905,1.67905,199400000.0
2008-04-21 08:46:00,1.679,1.6796,1.6787,1.6796,77000000.0
2008-04-21 08:47:00,1.6796,1.6798,1.6791,1.6793,66200000.0
2008-04-21 08:48:00,1.6794,1.6794,1.6788,1.6791,156300000.0
2008-04-21 08:49:00,1.6791,1.6793,1.6788,1.679,84600000.0
2008-04-21 08:50:00,1.679,1.6795,1.6789,1.6793,71900000.0
2008-04-21 08:51:00,1.6793,1.67965,1.6793,1.6795,89000000.0
2008-04-21 08:52:00,1.6795,1.6797,1.6793,1.6797,98600000.0
2008-04-21 08:53:00,1.6797,1.6799,1.6795,1.6799,88200000.0
2008-04-21 08:54:00,1.6799,1.68,1.6794,1.6796,120300000.0
2008-04-21 08:55:00,1.6796,1.6799,1.6794,1.67945,163500000.0
2008-04-21 08:56:00,1.67945,1.6799,1.6794,1.6796,72900000.0
2008-04-21 08:57:00,1.6796,1.6796,1.67895,1.67895,103700000.0
2008-04-21 08:58:00,1.67895,1.6792,1.6787,1.679,64500000.0
2008-04-21 08:59:00,1.679,1.679,1.6787,1.679,63700000.0
2008-04-21 09:00:00,1.679,1.6793,1.6788,1.6793,62200000.0
2008-04-21 09:01:00,1.6793,1.67965,1.6792,1.6795,75000000.0
2008-04-21 09:02:00,1.6795,1.6802,1.6794,1.6796,93600000.0
2008-04-21 09:03:00,1.6796,1.6801,1.6794,1.6799,53000000.0
2008-04-21 09:04:00,1.6799,1.6799,1.6795,1.6797,82600000.0
2008-04-21 09:05:00,1.6797,1.68,1.6796,1.6798,81600000.0
2008-04-21 09:06:00,1.6798,1.6809,1.6798,1.6808,54800000.0
2008-04-21 09:07:00,1.6808,1.6812,1.6806,1.68065,53400000.0
2008-04-21 09:08:00,1.6804,1.6808,1.6804,1.6808,64800000.0
2008-04-21 09:09:00,1.6808,1.6809,1.6804,1.6808,80300000.0
2008-04-21 09:10:00,1.6808,1.6811,1.6808,1.6811,63200000.0
2008-04-21 09:11:00,1.6811,1.6811,1.68035,1.6808,64200000.0
2008-04-21 09:12:00,1.6808,1.68095,1.6803,1.6809,157000000.0
2008-04-21 09:13:00,1.6809,1.68175,1.6809,1.68155,137700000.0
2008-04-21 09:14:00,1.68155,1.6818,1.68135,1.68145,210300000.0
2008-04-21 09:15:00,1.68145,1.68175,1.68125,1.68135,83000000.0
2008-04-21 09:16:00,1.6813,1.6816,1.6807,1.6816,203700000.0
2008-04-21 09:17:00,1.6816,1.6817,1.6812,1.6812,84000000.0
2008-04-21 09:18:00,1.6812,1.6814,1.6808,1.6808,95900000.0
2008-04-21 09:19:00,1.6808,1.68105,1.6806,1.68075,87100000.0
2008-04-21 09:20:00,1.6808,1.6814,1.6807,1.6811,74000000.0
2008-04-21 09:21:00,1.6811,1.6812,1.68065,1.6808,116400000.0
2008-04-21 09:22:00,1.6808,1.6813,1.68055,1.68075,89200000.0
2008-04-21 09:23:00,1.6808,1.6821,1.6808,1.68205,90800000.0
2008-04-21 09:24:00,1.68205,1.6822,1.6817,1.6821,77100000.0
2008-04-21 09:25:00,1.6821,1.6824,1.68135,1.6814,65800000.0
2008-04-21 09:26:00,1.6814,1.6817,1.6812,1.6817,71900000.0
2008-04-21 09:27:00,1.68155,1.6825,1.68155,1.6825,77900000.0
2008-04-21 09:28:00,1.6825,1.6831,1.6825,1.6827,81900000.0
2008-04-21 09:29:00,1.6827,1.6828,1.682,1.6821,72800000.0
2008-04-21 09:30:00,1.6821,1.68225,1.6819,1.6822,81900000.0
2008-04-21 09:31:00,1.6822,1.68235,1.6819,1.6819,67100000.0
2008-04-21 09:32:00,1.682,1.68205,1.6817,1.6818,65700000.0
2008-04-21 09:33:00,1.6818,1.6819,1.6815,1.6815,75700000.0
2008-04-21 09:34:00,1.6815,1.6816,1.6808,1.6808,87200000.0
2008-04-21 09:35:00,1.681,1.6812,1.6807,1.6812,74800000.0
2008-04-21 09:36:00,1.6812,1.68185,1.6812,1.68155,93100000.0
2008-04-21 09:37:00,1.68155,1.682,1.6811,1.68145,105400000.0
2008-04-21 09:38:00,1.68145,1.6819,1.68145,1.6818,114900000.0
2008-04-21 09:39:00,1.6816,1.682,1.6814,1.6818,132400000.0
2008-04-21 09:40:00,1.6818,1.6819,1.6813,1.6813,100500000.0
2008-04-21 09:41:00,1.68145,1.68185,1.6812,1.6815,118400000.0
2008-04-21 09:42:00,1.6815,1.6823,1.6811,1.6822,101900000.0
2008-04-21 09:43:00,1.6822,1.6826,1.682,1.68225,104000000.0
2008-04-21 09:44:00,1.68225,1.683,1.68195,1.6826,102000000.0
2008-04-21 09:45:00,1.6826,1.6829,1.6823,1.6828,97900000.0
2008-04-21 09:46:00,1.6828,1.6829,1.68235,1.6827,101600000.0
2008-04-21 09:47:00,1.6828,1.6831,1.6823,1.68295,130100000.0
2008-04-21 09:48:00,1.68295,1.68335,1.6825,1.6833,108500000.0
2008-04-21 09:49:00,1.6833,1.68435,1.6832,1.6838,101800000.0
2008-04-21 09:50:00,1.68395,1.6848,1.6839,1.6848,105300000.0
2008-04-21 09:51:00,1.6846,1.6849,1.6842,1.6845,108700000.0
2008-04-21 09:52:00,1.6845,1.68535,1.6845,1.68505,109500000.0
2008-04-21 09:53:00,1.68505,1.6854,1.6849,1.685,85800000.0
2008-04-21 09:54:00,1.685,1.6854,1.6848,1.6851,85000000.0
2008-04-21 09:55:00,1.6851,1.6854,1.6848,1.68485,99000000.0
2008-04-21 09:56:00,1.68485,1.68535,1.6846,1.68515,81600000.0
2008-04-21 09:57:00,1.6853,1.6857,1.68455,1.6849,75600000.0
2008-04-21 09:58:00,1.6849,1.68535,1.6848,1.68535,102900000.0
2008-04-21 09:59:00,1.68545,1.6864,1.68515,1.6863,96000000.0
2008-04-21 10:00:00,1.6863,1.68665,1.6853,1.6855,87000000.0
2008-04-21 10:01:00,1.6855,1.6858,1.68525,1.6856,85300000.0
2008-04-21 10:02:00,1.6856,1.68615,1.68545,1.68605,76800000.0
2008-04-21 10:03:00,1.6861,1.6866,1.68565,1.68605,80500000.0
2008-04-21 10:04:00,1.68605,1.6864,1.6856,1.6856,77600000.0
2008-04-21 10:05:00,1.6856,1.6859,1.6852,1.6856,61500000.0
2008-04-21 10:06:00,1.6856,1.686,1.68545,1.68575,66200000.0
2008-04-21 10:07:00,1.6858,1.6868,1.6855,1.68655,84800000.0
2008-04-21 10:08:00,1.68655,1.6872,1.6862,1.6872,83000000.0
2008-04-21 10:09:00,1.6872,1.6872,1.68645,1.68655,66400000.0
2008-04-21 10:10:00,1.68655,1.6867,1.6858,1.6858,73500000.0
2008-04-21 10:11:00,1.6858,1.6858,1.6853,1.6854,77100000.0
2008-04-21 10:12:00,1.6855,1.6859,1.685,1.6854,62400000.0
2008-04-21 10:13:00,1.6854,1.6855,1.6849,1.685,54100000.0
2008-04-21 10:14:00,1.6849,1.6854,1.6846,1.6852,61500000.0
2008-04-21 10:15:00,1.6852,1.6855,1.6847,1.6848,70700000.0
2008-04-21 10:16:00,1.68495,1.6854,1.6848,1.6853,60400000.0
2008-04-21 10:17:00,1.6853,1.6855,1.68505,1.6854,77800000.0
2008-04-21 10:18:00,1.6854,1.6854,1.6848,1.68515,87400000.0
2008-04-21 10:19:00,1.68515,1.68525,1.6849,1.68505,78400000.0
2008-04-21 10:20:00,1.68505,1.6853,1.68495,1.68525,80900000.0
2008-04-21 10:21:00,1.68525,1.6856,1.68495,1.6853,73000000.0
2008-04-21 10:22:00,1.6853,1.6857,1.6851,1.68545,81300000.0
2008-04-21 10:23:00,1.6855,1.6858,1.6852,1.6858,77300000.0
2008-04-21 10:24:00,1.6858,1.6859,1.6854,1.68555,76400000.0
2008-04-21 10:25:00,1.68555,1.68615,1.68545,1.68595,74100000.0
2008-04-21 10:26:00,1.68595,1.6861,1.6854,1.6855,78200000.0
2008-04-21 10:27:00,1.6855,1.686,1.6855,1.6859,76100000.0
2008-04-21 10:28:00,1.6859,1.6864,1.68585,1.68595,79500000.0
2008-04-21 10:29:00,1.68595,1.68595,1.6854,1.6856,82100000.0
2008-04-21 10:30:00,1.6856,1.68575,1.68515,1.68515,77700000.0
2008-04-21 10:31:00,1.68515,1.6855,1.685,1.68515,75400000.0
2008-04-21 10:32:00,1.68515,1.6853,1.685,1.6851,80400000.0
2008-04-21 10:33:00,1.6851,1.6853,1.6847,1.685,75000000.0
2008-04-21 10:34:00,1.685,1.68535,1.6847,1.68515,74500000.0
2008-04-21 10:35:00,1.68515,1.68535,1.68475,1.685,79000000.0
2008-04-21 10:36:00,1.6849,1.6849,1.6842,1.6844,81800000.0
2008-04-21 10:37:00,1.6845,1.6849,1.6843,1.6846,77000000.0
2008-04-21 10:38:00,1.68465,1.68485,1.6841,1.6844,76300000.0
2008-04-21 10:39:00,1.6844,1.68475,1.68435,1.6845,78300000.0
2008-04-21 10:40:00,1.6845,1.68485,1.6845,1.68475,98000000.0
2008-04-21 10:41:00,1.6848,1.6848,1.68445,1.68445,94900000.0
2008-04-21 10:42:00,1.68445,1.68475,1.6844,1.68455,84200000.0
2008-04-21 10:43:00,1.68455,1.6847,1.6844,1.6846,91800000.0
2008-04-21 10:44:00,1.6846,1.68505,1.6846,1.68495,89800000.0
2008-04-21 10:45:00,1.68495,1.68505,1.6848,1.685,61900000.0
2008-04-21 10:46:00,1.685,1.6852,1.68475,1.6852,95800000.0
2008-04-21 10:47:00,1.6852,1.6854,1.6849,1.6854,103500000.0
2008-04-21 10:48:00,1.6854,1.6856,1.68515,1.6855,85600000.0
2008-04-21 10:49:00,1.6855,1.6858,1.6854,1.6858,109800000.0
2008-04-21 10:50:00,1.6857,1.6861,1.6855,1.6855,81600000.0
2008-04-21 10:51:00,1.6855,1.6857,1.6852,1.6854,84100000.0
2008-04-21 10:52:00,1.6854,1.68545,1.6851,1.68525,85800000.0
2008-04-21 10:53:00,1.68525,1.6853,1.6849,1.6849,83800000.0
2008-04-21 10:54:00,1.6849,1.685,1.6843,1.6846,88000000.0
2008-04-21 10:55:00,1.6846,1.68485,1.6844,1.6846,84400000.0
2008-04-21 10:56:00,1.6846,1.6847,1.6844,1.6845,80300000.0
2008-04-21 10:57:00,1.6845,1.6847,1.68445,1.6846,90700000.0
2008-04-21 10:58:00,1.6846,1.6847,1.6843,1.6846,108700000.0
2008-04-21 10:59:00,1.6846,1.685,1.68455,1.6846,102500000.0
2008-04-21 11:00:00,1.6846,1.68515,1.6846,1.6849,138300000.0
2008-04-21 11:01:00,1.6849,1.6852,1.6847,1.6847,101300000.0
2008-04-21 11:02:00,1.6847,1.68485,1.6847,1.68485,123600000.0
2008-04-21 11:03:00,1.68485,1.68485,1.6845,1.6845,105500000.0
2008-04-21 11:04:00,1.6845,1.68465,1.6845,1.6846,127700000.0
2008-04-21 11:05:00,1.6846,1.68465,1.6841,1.68425,129000000.0
2008-04-21 11:06:00,1.68425,1.6844,1.6841,1.6842,160600000.0
2008-04-21 11:07:00,1.6842,1.6843,1.684,1.6842,219400000.0
2008-04-21 11:08:00,1.6842,1.68495,1.684,1.68435,110900000.0
2008-04-21 11:09:00,1.68435,1.68455,1.684,1.684,103400000.0
2008-04-21 11:10:00,1.684,1.6842,1.6838,1.6839,112400000.0
2008-04-21 11:11:00,1.684,1.6846,1.684,1.6846,123400000.0
2008-04-21 11:12:00,1.6846,1.6848,1.68435,1.6847,117400000.0
2008-04-21 11:13:00,1.6844,1.6849,1.6839,1.6842,128900000.0
2008-04-21 11:14:00,1.684,1.68455,1.68365,1.6838,96700000.0
2008-04-21 11:15:00,1.6838,1.6843,1.6838,1.6841,118000000.0
2008-04-21 11:16:00,1.6841,1.6841,1.68335,1.68375,103800000.0
2008-04-21 11:17:00,1.68375,1.684,1.68355,1.6839,92400000.0
2008-04-21 11:18:00,1.6839,1.6839,1.6836,1.6838,110100000.0
2008-04-21 11:19:00,1.6838,1.6838,1.6833,1.6835,109400000.0
2008-04-21 11:20:00,1.68335,1.68355,1.6833,1.68345,105400000.0
2008-04-21 11:21:00,1.6835,1.68375,1.68335,1.68335,90600000.0
2008-04-21 11:22:00,1.68335,1.68395,1.68335,1.68385,78900000.0
2008-04-21 11:23:00,1.68385,1.684,1.68355,1.68365,101100000.0
2008-04-21 11:24:00,1.68365,1.68365,1.6829,1.68305,85400000.0
2008-04-21 11:25:00,1.68305,1.6834,1.6829,1.6833,98800000.0
2008-04-21 11:26:00,1.68335,1.6836,1.6832,1.6836,103100000.0
2008-04-21 11:27:00,1.6835,1.684,1.68345,1.684,108200000.0
2008-04-21 11:28:00,1.684,1.68485,1.684,1.68485,80000000.0
2008-04-21 11:29:00,1.68485,1.6849,1.68435,1.68455,105600000.0
2008-04-21 11:30:00,1.68455,1.6847,1.68425,1.6845,82900000.0
2008-04-21 11:31:00,1.6845,1.685,1.6843,1.685,88000000.0
2008-04-21 11:32:00,1.685,1.6851,1.6846,1.6849,93400000.0
2008-04-21 11:33:00,1.6849,1.685,1.6845,1.68455,78800000.0
2008-04-21 11:34:00,1.68455,1.6847,1.68445,1.6847,112700000.0
2008-04-21 11:35:00,1.6847,1.6847,1.68445,1.68445,114600000.0
2008-04-21 11:36:00,1.68445,1.6848,1.68425,1.6848,82200000.0
2008-04-21 11:37:00,1.6848,1.6848,1.68445,1.6845,98200000.0
2008-04-21 11:38:00,1.6845,1.68495,1.6845,1.6849,116400000.0
2008-04-21 11:39:00,1.6849,1.68525,1.6845,1.68465,81200000.0
2008-04-21 11:40:00,1.6846,1.6846,1.6843,1.68435,79100000.0
2008-04-21 11:41:00,1.68435,1.68465,1.6843,1.6846,94700000.0
2008-04-21 11:42:00,1.6846,1.68465,1.6845,1.68455,79800000.0
2008-04-21 11:43:00,1.68455,1.68455,1.6843,1.6844,82700000.0
2008-04-21 11:44:00,1.6844,1.68445,1.6842,1.6842,89200000.0
2008-04-21 11:45:00,1.6842,1.68425,1.6836,1.68375,81600000.0
2008-04-21 11:46:00,1.68375,1.68435,1.6837,1.68435,78300000.0
2008-04-21 11:47:00,1.68435,1.68435,1.68365,1.68375,77300000.0
2008-04-21 11:48:00,1.68375,1.68385,1.68365,1.6837,80900000.0
2008-04-21 11:49:00,1.6837,1.6838,1.6834,1.68355,96600000.0
2008-04-21 11:50:00,1.68355,1.68355,1.68325,1.68335,85900000.0
2008-04-21 11:51:00,1.68335,1.6834,1.683,1.6831,107900000.0
2008-04-21 11:52:00,1.6831,1.6835,1.6831,1.6834,120100000.0
2008-04-21 11:53:00,1.6834,1.6834,1.68295,1.6833,111800000.0
2008-04-21 11:54:00,1.6833,1.6835,1.68305,1.68315,111200000.0
2008-04-21 11:55:00,1.68315,1.6835,1.68295,1.6833,106300000.0
2008-04-21 11:56:00,1.6833,1.68365,1.6833,1.68335,101300000.0
2008-04-21 11:57:00,1.68335,1.6842,1.68335,1.6839,93700000.0
2008-04-21 11:58:00,1.6839,1.68405,1.6832,1.6834,115800000.0
2008-04-21 11:59:00,1.6834,1.684,1.68295,1.684,99100000.0
2008-04-21 12:00:00,1.684,1.6841,1.68355,1.68375,98200000.0
2008-04-21 12:01:00,1.68375,1.6841,1.6836,1.6839,104300000.0
2008-04-21 12:02:00,1.6839,1.6846,1.68385,1.68425,96200000.0
2008-04-21 12:03:00,1.68425,1.6843,1.6838,1.6841,101300000.0
2008-04-21 12:04:00,1.6841,1.6843,1.6835,1.68405,94200000.0
2008-04-21 12:05:00,1.68405,1.6841,1.6839,1.6839,94900000.0
2008-04-21 12:06:00,1.6839,1.6843,1.68375,1.6843,116000000.0
2008-04-21 12:07:00,1.6843,1.6846,1.6843,1.68445,122600000.0
2008-04-21 12:08:00,1.68445,1.68485,1.6844,1.6845,127800000.0
2008-04-21 12:09:00,1.6845,1.68465,1.68435,1.6846,99500000.0
2008-04-21 12:10:00,1.6845,1.6847,1.6839,1.68395,119800000.0
2008-04-21 12:11:00,1.68395,1.6841,1.6833,1.68365,131000000.0
2008-04-21 12:12:00,1.68365,1.6839,1.68365,1.6839,185100000.0
2008-04-21 12:13:00,1.6839,1.684,1.68385,1.6839,108200000.0
2008-04-21 12:14:00,1.6839,1.6844,1.6838,1.6842,126100000.0
2008-04-21 12:15:00,1.6842,1.6849,1.68405,1.6848,123800000.0
2008-04-21 12:16:00,1.6848,1.6848,1.6842,1.6844,101200000.0
2008-04-21 12:17:00,1.6844,1.6844,1.6839,1.6841,176300000.0
2008-04-21 12:18:00,1.6841,1.6843,1.68405,1.6841,116000000.0
2008-04-21 12:19:00,1.6841,1.6847,1.684,1.6847,179900000.0
2008-04-21 12:20:00,1.6847,1.685,1.6847,1.685,419400000.0
2008-04-21 12:21:00,1.685,1.6854,1.685,1.6852,151900000.0
2008-04-21 12:22:00,1.6852,1.6857,1.6851,1.68555,143800000.0
2008-04-21 12:23:00,1.68555,1.6858,1.6855,1.6858,150000000.0
2008-04-21 12:24:00,1.6858,1.686,1.6858,1.6859,120400000.0
2008-04-21 12:25:00,1.6859,1.6859,1.68565,1.6858,109800000.0
2008-04-21 12:26:00,1.6858,1.6858,1.6855,1.6856,150400000.0
2008-04-21 12:27:00,1.6856,1.6858,1.6852,1.6854,184800000.0
2008-04-21 12:28:00,1.6854,1.6855,1.6852,1.6853,137300000.0
2008-04-21 12:29:00,1.6853,1.6853,1.6852,1.6852,171200000.0
2008-04-21 12:30:00,1.6852,1.6855,1.6852,1.6853,175200000.0
2008-04-21 12:31:00,1.6853,1.6856,1.6849,1.68505,130400000.0
2008-04-21 12:32:00,1.68505,1.6858,1.685,1.6858,110300000.0
2008-04-21 12:33:00,1.6858,1.6859,1.6848,1.68525,96000000.0
2008-04-21 12:34:00,1.68525,1.6855,1.6851,1.6854,120400000.0
2008-04-21 12:35:00,1.6854,1.68545,1.6852,1.6853,124800000.0
2008-04-21 12:36:00,1.6853,1.6857,1.6853,1.6856,150600000.0
2008-04-21 12:37:00,1.6856,1.6861,1.6855,1.6859,150300000.0
2008-04-21 12:38:00,1.6859,1.6861,1.68565,1.6859,110400000.0
2008-04-21 12:39:00,1.6859,1.686,1.6853,1.6859,100100000.0
2008-04-21 12:40:00,1.6859,1.68605,1.68565,1.6859,99000000.0
2008-04-21 12:41:00,1.6859,1.6864,1.6858,1.68585,102100000.0
2008-04-21 12:42:00,1.6859,1.6866,1.6858,1.6865,108200000.0
2008-04-21 12:43:00,1.6865,1.6867,1.6862,1.6867,120200000.0
2008-04-21 12:44:00,1.6867,1.687,1.68655,1.6867,98400000.0
2008-04-21 12:45:00,1.6867,1.6869,1.68655,1.6868,123400000.0
2008-04-21 12:46:00,1.6868,1.6868,1.68665,1.6867,86500000.0
2008-04-21 12:47:00,1.6867,1.6876,1.6867,1.68725,112200000.0
2008-04-21 12:48:00,1.6873,1.6876,1.68675,1.6872,104900000.0
2008-04-21 12:49:00,1.6872,1.6873,1.6868,1.6872,105200000.0
2008-04-21 12:50:00,1.6872,1.6874,1.68695,1.6873,109100000.0
2008-04-21 12:51:00,1.6873,1.68795,1.6871,1.6877,104100000.0
2008-04-21 12:52:00,1.6877,1.689,1.68755,1.68895,117100000.0
2008-04-21 12:53:00,1.68895,1.68895,1.68795,1.68815,102800000.0
2008-04-21 12:54:00,1.68815,1.6883,1.68765,1.6878,94000000.0
2008-04-21 12:55:00,1.68785,1.6887,1.6878,1.68835,101000000.0
2008-04-21 12:56:00,1.68835,1.68865,1.6881,1.6886,103400000.0
2008-04-21 12:57:00,1.6886,1.6889,1.6883,1.68855,91400000.0
2008-04-21 12:58:00,1.68855,1.68865,1.6884,1.68845,98800000.0
2008-04-21 12:59:00,1.68845,1.68855,1.6882,1.6884,89100000.0
2008-04-21 13:00:00,1.6885,1.689,1.6883,1.68895,96200000.0
2008-04-21 13:01:00,1.68895,1.6892,1.6887,1.68895,100000000.0
2008-04-21 13:02:00,1.68895,1.6893,1.6889,1.6891,97800000.0
2008-04-21 13:03:00,1.6891,1.6894,1.68895,1.68925,103800000.0
2008-04-21 13:04:00,1.68925,1.68945,1.68915,1.68935,97400000.0
2008-04-21 13:05:00,1.68935,1.69055,1.68935,1.69015,94800000.0
2008-04-21 13:06:00,1.69015,1.6915,1.69015,1.69095,92400000.0
2008-04-21 13:07:00,1.69095,1.6912,1.69085,1.6911,96000000.0
2008-04-21 13:08:00,1.6911,1.6913,1.6909,1.69125,118100000.0
2008-04-21 13:09:00,1.6912,1.6913,1.69055,1.6911,104500000.0
2008-04-21 13:10:00,1.69105,1.6915,1.69105,1.6915,107300000.0
2008-04-21 13:11:00,1.6915,1.6917,1.6912,1.69135,117800000.0
2008-04-21 13:12:00,1.69135,1.69145,1.6911,1.6914,99500000.0
2008-04-21 13:13:00,1.6913,1.6915,1.6909,1.6911,73100000.0
2008-04-21 13:14:00,1.6911,1.6914,1.6908,1.6911,88500000.0
2008-04-21 13:15:00,1.6911,1.6911,1.6907,1.6908,117900000.0
2008-04-21 13:16:00,1.69085,1.6911,1.6907,1.69085,85500000.0
2008-04-21 13:17:00,1.69085,1.6911,1.6907,1.6907,103800000.0
2008-04-21 13:18:00,1.6907,1.6909,1.69035,1.6904,79000000.0
2008-04-21 13:19:00,1.6904,1.6904,1.6901,1.6903,102900000.0
2008-04-21 13:20:00,1.6903,1.6907,1.6901,1.6905,83500000.0
2008-04-21 13:21:00,1.6905,1.6905,1.69015,1.6902,79700000.0
2008-04-21 13:22:00,1.6902,1.6903,1.6896,1.6897,80700000.0
2008-04-21 13:23:00,1.6897,1.6902,1.6896,1.6898,105700000.0
2008-04-21 13:24:00,1.6898,1.69,1.68955,1.69,83000000.0
2008-04-21 13:25:00,1.69,1.69,1.68915,1.68915,98000000.0
2008-04-21 13:26:00,1.6892,1.6894,1.689,1.6891,67300000.0
2008-04-21 13:27:00,1.6891,1.6898,1.6889,1.6898,87800000.0
2008-04-21 13:28:00,1.6898,1.6899,1.6891,1.6891,70200000.0
2008-04-21 13:29:00,1.6891,1.6892,1.689,1.6891,66400000.0
2008-04-21 13:30:00,1.6891,1.6895,1.6891,1.68915,70200000.0
2008-04-21 13:31:00,1.68915,1.6893,1.689,1.6891,86200000.0
2008-04-21 13:32:00,1.6891,1.6891,1.68865,1.68875,102800000.0
2008-04-21 13:33:00,1.68875,1.689,1.6885,1.689,76400000.0
2008-04-21 13:34:00,1.689,1.6892,1.6881,1.68815,86500000.0
2008-04-21 13:35:00,1.68815,1.6886,1.6875,1.6879,76600000.0
2008-04-21 13:36:00,1.68795,1.6887,1.6879,1.6883,70100000.0
2008-04-21 13:37:00,1.6883,1.6883,1.6875,1.6877,68600000.0
2008-04-21 13:38:00,1.6877,1.6882,1.6876,1.6882,57800000.0
2008-04-21 13:39:00,1.6882,1.6882,1.6872,1.6872,74200000.0
2008-04-21 13:40:00,1.6872,1.6878,1.6872,1.6876,55300000.0
2008-04-21 13:41:00,1.6876,1.6876,1.6869,1.687,71100000.0
2008-04-21 13:42:00,1.687,1.6873,1.6869,1.687,54500000.0
2008-04-21 13:43:00,1.687,1.6874,1.6869,1.6874,58600000.0
2008-04-21 13:44:00,1.6874,1.688,1.6872,1.6876,66200000.0
2008-04-21 13:45:00,1.6876,1.6882,1.6876,1.6882,58400000.0
2008-04-21 13:46:00,1.6884,1.6886,1.6879,1.6883,70400000.0
2008-04-21 13:47:00,1.6883,1.6883,1.68795,1.68805,81300000.0
2008-04-21 13:48:00,1.68805,1.6884,1.6879,1.6881,72100000.0
2008-04-21 13:49:00,1.6881,1.68815,1.6878,1.6878,79300000.0
2008-04-21 13:50:00,1.6878,1.6881,1.6876,1.6876,69000000.0
2008-04-21 13:51:00,1.6876,1.688,1.68725,1.68745,71100000.0
2008-04-21 13:52:00,1.68745,1.6878,1.6874,1.6874,97000000.0
2008-04-21 13:53:00,1.6874,1.6875,1.6871,1.6872,86300000.0
2008-04-21 13:54:00,1.6872,1.6874,1.6872,1.6873,117300000.0
2008-04-21 13:55:00,1.6873,1.68775,1.6873,1.68775,97800000.0
2008-04-21 13:56:00,1.68775,1.68805,1.6876,1.688,87300000.0
2008-04-21 13:57:00,1.688,1.68815,1.68785,1.6879,92100000.0
2008-04-21 13:58:00,1.6878,1.688,1.6876,1.6877,88200000.0
2008-04-21 13:59:00,1.6877,1.6879,1.6877,1.6877,82900000.0
2008-04-21 14:00:00,1.6877,1.6881,1.6876,1.6881,108800000.0
2008-04-21 14:01:00,1.6881,1.6881,1.6877,1.6877,86100000.0
2008-04-21 14:02:00,1.6877,1.6879,1.6875,1.6876,110900000.0
2008-04-21 14:03:00,1.6876,1.6877,1.6875,1.6877,62200000.0
2008-04-21 14:04:00,1.6877,1.6879,1.6876,1.6877,96100000.0
2008-04-21 14:05:00,1.6877,1.6877,1.6871,1.6874,149600000.0
2008-04-21 14:06:00,1.6874,1.6879,1.6874,1.6878,149200000.0
2008-04-21 14:07:00,1.6878,1.688,1.6877,1.6878,105200000.0
2008-04-21 14:08:00,1.6878,1.68795,1.68765,1.6877,223300000.0
2008-04-21 14:09:00,1.6877,1.6877,1.6875,1.6876,117900000.0
2008-04-21 14:10:00,1.6876,1.6877,1.6875,1.6876,95800000.0
2008-04-21 14:11:00,1.6876,1.6879,1.6874,1.6874,99400000.0
2008-04-21 14:12:00,1.6874,1.6876,1.68735,1.6875,114400000.0
2008-04-21 14:13:00,1.6875,1.6875,1.6872,1.6874,65500000.0
2008-04-21 14:14:00,1.6874,1.6875,1.6872,1.6872,60800000.0
2008-04-21 14:15:00,1.6872,1.6876,1.6869,1.687,155600000.0
2008-04-21 14:16:00,1.687,1.687,1.68635,1.68645,117700000.0
2008-04-21 14:17:00,1.6864,1.6867,1.6863,1.6864,83600000.0
2008-04-21 14:18:00,1.6864,1.6868,1.6864,1.6867,74600000.0
2008-04-21 14:19:00,1.6867,1.6868,1.6867,1.6867,55600000.0
2008-04-21 14:20:00,1.6867,1.6868,1.6865,1.6867,61900000.0
2008-04-21 14:21:00,1.6867,1.6868,1.6864,1.6864,73300000.0
2008-04-21 14:22:00,1.6864,1.6872,1.6864,1.6868,118300000.0
2008-04-21 14:23:00,1.6868,1.687,1.6865,1.6866,130500000.0
2008-04-21 14:24:00,1.68665,1.687,1.6865,1.6866,72100000.0
2008-04-21 14:25:00,1.6866,1.6873,1.6865,1.6871,53900000.0
2008-04-21 14:26:00,1.6871,1.6874,1.6863,1.6863,50500000.0
2008-04-21 14:27:00,1.6863,1.6865,1.6858,1.6858,58200000.0
2008-04-21 14:28:00,1.6858,1.6861,1.6857,1.6857,55800000.0
2008-04-21 14:29:00,1.6857,1.6863,1.6855,1.686,58800000.0
2008-04-21 14:30:00,1.686,1.6862,1.68585,1.6861,52600000.0
2008-04-21 14:31:00,1.6861,1.6861,1.6858,1.6861,57300000.0
2008-04-21 14:32:00,1.6861,1.6864,1.6859,1.6864,55000000.0
2008-04-21 14:33:00,1.6864,1.6867,1.6864,1.6864,73000000.0
2008-04-21 14:34:00,1.6864,1.687,1.6862,1.6864,74100000.0
2008-04-21 14:35:00,1.6864,1.6871,1.6862,1.68675,62100000.0
2008-04-21 14:36:00,1.68675,1.6871,1.6865,1.6869,71200000.0
2008-04-21 14:37:00,1.6869,1.6871,1.6866,1.6871,49600000.0
2008-04-21 14:38:00,1.6871,1.6874,1.6866,1.68665,64100000.0
2008-04-21 14:39:00,1.68665,1.68685,1.68645,1.68685,118500000.0
2008-04-21 14:40:00,1.6868,1.6873,1.6866,1.68715,106800000.0
2008-04-21 14:41:00,1.68715,1.6885,1.6871,1.6883,67300000.0
2008-04-21 14:42:00,1.6882,1.6886,1.688,1.6884,57700000.0
2008-04-21 14:43:00,1.6884,1.6884,1.68795,1.688,113600000.0
2008-04-21 14:44:00,1.688,1.6882,1.6877,1.6878,52400000.0
2008-04-21 14:45:00,1.6878,1.688,1.68775,1.68795,74900000.0
2008-04-21 14:46:00,1.68795,1.68795,1.6876,1.6876,83400000.0
2008-04-21 14:47:00,1.6876,1.68785,1.68735,1.6878,84800000.0
2008-04-21 14:48:00,1.6878,1.688,1.6877,1.6878,158800000.0
2008-04-21 14:49:00,1.6878,1.6878,1.68715,1.6874,78000000.0
2008-04-21 14:50:00,1.6874,1.6875,1.6869,1.68735,131100000.0
2008-04-21 14:51:00,1.68735,1.68795,1.6873,1.6878,116600000.0
2008-04-21 14:52:00,1.6877,1.68835,1.6876,1.6881,90700000.0
2008-04-21 14:53:00,1.6881,1.68845,1.6877,1.6882,81000000.0
2008-04-21 14:54:00,1.6882,1.6882,1.6876,1.6876,156500000.0
2008-04-21 14:55:00,1.6876,1.68795,1.6875,1.6876,96500000.0
2008-04-21 14:56:00,1.6876,1.6881,1.6876,1.688,75300000.0
2008-04-21 14:57:00,1.688,1.688,1.6878,1.6878,110700000.0
2008-04-21 14:58:00,1.6878,1.6878,1.6874,1.6874,87400000.0
2008-04-21 14:59:00,1.6874,1.6879,1.687,1.6876,82300000.0
2008-04-21 15:00:00,1.6877,1.6878,1.6873,1.6875,64800000.0
2008-04-21 15:01:00,1.6875,1.6877,1.6873,1.6875,79300000.0
2008-04-21 15:02:00,1.6875,1.6877,1.6873,1.68755,75100000.0
2008-04-21 15:03:00,1.6875,1.6882,1.6875,1.6879,66900000.0
2008-04-21 15:04:00,1.6878,1.68825,1.6878,1.6881,70300000.0
2008-04-21 15:05:00,1.6881,1.6884,1.68795,1.68805,82300000.0
2008-04-21 15:06:00,1.68805,1.6884,1.688,1.68825,75200000.0
2008-04-21 15:07:00,1.68825,1.6884,1.6879,1.68825,94500000.0
2008-04-21 15:08:00,1.6883,1.6889,1.68825,1.6883,78600000.0
2008-04-21 15:09:00,1.6883,1.6886,1.68815,1.6884,75400000.0
2008-04-21 15:10:00,1.6884,1.68905,1.68825,1.68875,84000000.0
2008-04-21 15:11:00,1.68875,1.68875,1.6882,1.68835,76600000.0
2008-04-21 15:12:00,1.68835,1.68845,1.68795,1.68815,79200000.0
2008-04-21 15:13:00,1.68815,1.68855,1.68815,1.6884,76400000.0
2008-04-21 15:14:00,1.6884,1.6889,1.6882,1.6885,79100000.0
2008-04-21 15:15:00,1.6885,1.68865,1.6882,1.68865,88300000.0
2008-04-21 15:16:00,1.68865,1.689,1.68845,1.6887,69200000.0
2008-04-21 15:17:00,1.6887,1.6891,1.68855,1.68875,83600000.0
2008-04-21 15:18:00,1.6886,1.689,1.6886,1.6889,117600000.0
2008-04-21 15:19:00,1.6889,1.6891,1.68855,1.6886,90500000.0
2008-04-21 15:20:00,1.6886,1.6888,1.6885,1.68865,79800000.0
2008-04-21 15:21:00,1.68865,1.6889,1.6884,1.6889,86300000.0
2008-04-21 15:22:00,1.6889,1.6891,1.6887,1.6887,88200000.0
2008-04-21 15:23:00,1.6887,1.6887,1.6878,1.68835,76500000.0
2008-04-21 15:24:00,1.68835,1.6888,1.68825,1.6888,79900000.0
2008-04-21 15:25:00,1.6888,1.6888,1.68845,1.68845,96500000.0
2008-04-21 15:26:00,1.68845,1.6886,1.6882,1.68825,75000000.0
2008-04-21 15:27:00,1.68825,1.6886,1.688,1.6885,78600000.0
2008-04-21 15:28:00,1.6885,1.6885,1.68815,1.6884,83500000.0
2008-04-21 15:29:00,1.6884,1.68885,1.6883,1.6888,87600000.0
2008-04-21 15:30:00,1.6888,1.6888,1.68815,1.68835,120000000.0
2008-04-21 15:31:00,1.68835,1.68845,1.68795,1.68815,116900000.0
2008-04-21 15:32:00,1.68815,1.68845,1.68815,1.6882,82100000.0
2008-04-21 15:33:00,1.6882,1.68835,1.6877,1.6877,100400000.0
2008-04-21 15:34:00,1.6877,1.688,1.6875,1.68795,80500000.0
2008-04-21 15:35:00,1.68795,1.68805,1.68775,1.68785,95700000.0
2008-04-21 15:36:00,1.68785,1.688,1.6876,1.688,103600000.0
2008-04-21 15:37:00,1.688,1.68875,1.688,1.68855,76600000.0
2008-04-21 15:38:00,1.68855,1.6887,1.68845,1.6886,85900000.0
2008-04-21 15:39:00,1.6886,1.689,1.68835,1.6885,88400000.0
2008-04-21 15:40:00,1.6885,1.6885,1.6881,1.68835,84200000.0
2008-04-21 15:41:00,1.6884,1.68875,1.6882,1.68855,79000000.0
2008-04-21 15:42:00,1.6885,1.6892,1.6885,1.6889,76700000.0
2008-04-21 15:43:00,1.6889,1.68915,1.6887,1.6888,83400000.0
2008-04-21 15:44:00,1.6888,1.68885,1.68835,1.68845,85200000.0
2008-04-21 15:45:00,1.68845,1.68845,1.6879,1.68805,80100000.0
2008-04-21 15:46:00,1.68805,1.6885,1.6878,1.6883,86100000.0
2008-04-21 15:47:00,1.68835,1.68835,1.68805,1.6881,78000000.0
2008-04-21 15:48:00,1.6881,1.6882,1.68775,1.6882,77000000.0
2008-04-21 15:49:00,1.6882,1.6884,1.688,1.68825,78400000.0
2008-04-21 15:50:00,1.68825,1.68855,1.6882,1.68855,75900000.0
2008-04-21 15:51:00,1.68855,1.6886,1.6883,1.6883,94400000.0
2008-04-21 15:52:00,1.6883,1.6888,1.6883,1.6885,89200000.0
2008-04-21 15:53:00,1.68835,1.68845,1.6881,1.6881,98900000.0
2008-04-21 15:54:00,1.6881,1.6884,1.688,1.68825,84300000.0
2008-04-21 15:55:00,1.68825,1.68825,1.6879,1.68825,76900000.0
2008-04-21 15:56:00,1.68825,1.6884,1.6881,1.6883,87100000.0
2008-04-21 15:57:00,1.6883,1.6885,1.6881,1.68815,97800000.0
2008-04-21 15:58:00,1.68815,1.6885,1.688,1.6883,98800000.0
2008-04-21 15:59:00,1.6883,1.6892,1.68815,1.6892,85600000.0
2008-04-21 16:00:00,1.68925,1.68955,1.6886,1.68955,73200000.0
2008-04-21 16:01:00,1.68955,1.6898,1.6894,1.6895,80400000.0
2008-04-21 16:02:00,1.6895,1.68985,1.68935,1.68965,69300000.0
2008-04-21 16:03:00,1.68965,1.6902,1.68955,1.6901,73700000.0
2008-04-21 16:04:00,1.6901,1.6902,1.6899,1.6899,78000000.0
2008-04-21 16:05:00,1.68985,1.6903,1.6897,1.6903,80500000.0
2008-04-21 16:06:00,1.6903,1.6903,1.6897,1.6897,77500000.0
2008-04-21 16:07:00,1.6897,1.6897,1.68895,1.68895,76700000.0
2008-04-21 16:08:00,1.68895,1.6894,1.6889,1.6892,81600000.0
2008-04-21 16:09:00,1.6892,1.68945,1.68895,1.6893,75800000.0
2008-04-21 16:10:00,1.6893,1.6895,1.68905,1.6892,74800000.0
2008-04-21 16:11:00,1.6892,1.6892,1.6888,1.689,93700000.0
2008-04-21 16:12:00,1.689,1.6892,1.6888,1.6889,87700000.0
2008-04-21 16:13:00,1.68895,1.6892,1.68885,1.689,84800000.0
2008-04-21 16:14:00,1.689,1.6893,1.689,1.6891,111700000.0
2008-04-21 16:15:00,1.6891,1.6893,1.6888,1.6893,83600000.0
2008-04-21 16:16:00,1.6893,1.6902,1.6892,1.68965,60700000.0
2008-04-21 16:17:00,1.6897,1.6898,1.6895,1.6896,87800000.0
2008-04-21 16:18:00,1.6896,1.6897,1.6894,1.6894,85000000.0
2008-04-21 16:19:00,1.6894,1.6899,1.689,1.689,74700000.0
2008-04-21 16:20:00,1.6892,1.69,1.68905,1.6899,100900000.0
2008-04-21 16:21:00,1.6899,1.6903,1.6896,1.68975,98300000.0
2008-04-21 16:22:00,1.6898,1.6901,1.68975,1.68995,75200000.0
2008-04-21 16:23:00,1.68995,1.68995,1.6897,1.6898,79800000.0
2008-04-21 16:24:00,1.6898,1.6898,1.6895,1.6896,84300000.0
2008-04-21 16:25:00,1.6896,1.69015,1.6896,1.6901,80300000.0
2008-04-21 16:26:00,1.6901,1.69045,1.6899,1.69015,71500000.0
2008-04-21 16:27:00,1.69015,1.69165,1.6898,1.691,75300000.0
2008-04-21 16:28:00,1.691,1.6912,1.69075,1.69075,66800000.0
2008-04-21 16:29:00,1.69075,1.691,1.69035,1.6908,73300000.0
2008-04-21 16:30:00,1.6908,1.6909,1.6902,1.69025,77500000.0
2008-04-21 16:31:00,1.69025,1.69045,1.69005,1.69015,88500000.0
2008-04-21 16:32:00,1.69015,1.69015,1.68965,1.6899,79000000.0
2008-04-21 16:33:00,1.6899,1.6899,1.6893,1.6893,90000000.0
2008-04-21 16:34:00,1.6893,1.6895,1.6891,1.6894,69800000.0
2008-04-21 16:35:00,1.6894,1.6897,1.68925,1.68935,81100000.0
2008-04-21 16:36:00,1.68935,1.68965,1.68915,1.68935,79100000.0
2008-04-21 16:37:00,1.68935,1.6895,1.6891,1.6891,90400000.0
2008-04-21 16:38:00,1.6891,1.6897,1.68895,1.6897,80900000.0
2008-04-21 16:39:00,1.6897,1.69045,1.6897,1.6904,79500000.0
2008-04-21 16:40:00,1.6904,1.6904,1.6896,1.68965,78000000.0
2008-04-21 16:41:00,1.68965,1.6897,1.68925,1.68945,73600000.0
2008-04-21 16:42:00,1.68945,1.6899,1.68935,1.6896,132900000.0
2008-04-21 16:43:00,1.6896,1.69005,1.6895,1.69,118400000.0
2008-04-21 16:44:00,1.6899,1.6903,1.6899,1.6901,84200000.0
2008-04-21 16:45:00,1.6901,1.6902,1.6898,1.69,74000000.0
2008-04-21 16:46:00,1.69,1.69,1.6896,1.6896,67700000.0
2008-04-21 16:47:00,1.6896,1.6897,1.6889,1.68915,84700000.0
2008-04-21 16:48:00,1.68915,1.68955,1.6888,1.6888,90700000.0
2008-04-21 16:49:00,1.6888,1.6892,1.6887,1.68905,88000000.0
2008-04-21 16:50:00,1.68905,1.68905,1.6889,1.68895,74600000.0
2008-04-21 16:51:00,1.68895,1.68905,1.6888,1.6888,75200000.0
2008-04-21 16:52:00,1.6888,1.6892,1.68855,1.6892,76600000.0
2008-04-21 16:53:00,1.6892,1.6897,1.6892,1.6895,64400000.0
2008-04-21 16:54:00,1.6895,1.69005,1.68935,1.69,81600000.0
2008-04-21 16:55:00,1.69,1.69,1.6892,1.68955,82000000.0
2008-04-21 16:56:00,1.68955,1.68955,1.6891,1.68925,98800000.0
2008-04-21 16:57:00,1.68925,1.6894,1.6892,1.6894,76200000.0
2008-04-21 16:58:00,1.68945,1.6898,1.68935,1.6895,92300000.0
2008-04-21 16:59:00,1.6895,1.6903,1.6894,1.69005,90600000.0
2008-04-21 17:00:00,1.69,1.69005,1.6892,1.6893,87700000.0
2008-04-21 17:01:00,1.6893,1.68955,1.689,1.68905,79600000.0
2008-04-21 17:02:00,1.68905,1.68915,1.6882,1.6882,94900000.0
2008-04-21 17:03:00,1.6882,1.68855,1.688,1.6885,70900000.0
2008-04-21 17:04:00,1.6885,1.6885,1.6882,1.6885,71200000.0
2008-04-21 17:05:00,1.6885,1.689,1.6883,1.68865,83800000.0
2008-04-21 17:06:00,1.68865,1.6888,1.6886,1.6887,93000000.0
2008-04-21 17:07:00,1.68865,1.68865,1.6883,1.68835,107500000.0
2008-04-21 17:08:00,1.68835,1.6886,1.6883,1.6885,81800000.0
2008-04-21 17:09:00,1.6885,1.6894,1.6885,1.68925,75700000.0
2008-04-21 17:10:00,1.6892,1.6896,1.6892,1.6894,76100000.0
2008-04-21 17:11:00,1.68955,1.68955,1.68845,1.68845,79200000.0
2008-04-21 17:12:00,1.68845,1.68865,1.6882,1.6886,77000000.0
2008-04-21 17:13:00,1.6886,1.6886,1.6873,1.6878,109100000.0
2008-04-21 17:14:00,1.6878,1.68825,1.6877,1.68815,72400000.0
2008-04-21 17:15:00,1.68815,1.6885,1.6879,1.6885,97300000.0
2008-04-21 17:16:00,1.6885,1.6889,1.68845,1.6886,77000000.0
2008-04-21 17:17:00,1.6886,1.6889,1.6884,1.6884,71800000.0
2008-04-21 17:18:00,1.6884,1.68845,1.688,1.688,89600000.0
2008-04-21 17:19:00,1.688,1.6884,1.68765,1.688,84400000.0
2008-04-21 17:20:00,1.688,1.6884,1.6875,1.6879,71600000.0
2008-04-21 17:21:00,1.6879,1.68805,1.6875,1.68775,94700000.0
2008-04-21 17:22:00,1.6877,1.68775,1.687,1.6872,65800000.0
2008-04-21 17:23:00,1.6872,1.6873,1.6865,1.6865,68800000.0
2008-04-21 17:24:00,1.6865,1.6868,1.6857,1.6863,159700000.0
2008-04-21 17:25:00,1.68615,1.6862,1.68525,1.6858,80000000.0
2008-04-21 17:26:00,1.6857,1.6867,1.6857,1.6867,86000000.0
2008-04-21 17:27:00,1.6867,1.6867,1.6861,1.68625,68700000.0
2008-04-21 17:28:00,1.68635,1.6867,1.686,1.6865,57000000.0
2008-04-21 17:29:00,1.6865,1.6868,1.68625,1.6865,76800000.0
2008-04-21 17:30:00,1.6865,1.68675,1.6862,1.68665,80000000.0
2008-04-21 17:31:00,1.68665,1.6868,1.6865,1.68675,85200000.0
2008-04-21 17:32:00,1.68675,1.68695,1.6867,1.68695,81700000.0
2008-04-21 17:33:00,1.68695,1.68725,1.68675,1.6869,72100000.0
2008-04-21 17:34:00,1.6869,1.6871,1.68665,1.6868,91600000.0
2008-04-21 17:35:00,1.6868,1.68695,1.6865,1.6866,70800000.0
2008-04-21 17:36:00,1.6866,1.6866,1.6859,1.6859,86400000.0
2008-04-21 17:37:00,1.68595,1.6865,1.6859,1.6863,79100000.0
2008-04-21 17:38:00,1.6864,1.6869,1.6864,1.6867,80100000.0
2008-04-21 17:39:00,1.6867,1.68755,1.6867,1.6875,75800000.0
2008-04-21 17:40:00,1.6875,1.6877,1.6873,1.6875,92500000.0
2008-04-21 17:41:00,1.6875,1.6877,1.6872,1.6873,105700000.0
2008-04-21 17:42:00,1.6873,1.68765,1.687,1.68755,87100000.0
2008-04-21 17:43:00,1.6875,1.6875,1.687,1.687,62800000.0
2008-04-21 17:44:00,1.687,1.6872,1.6866,1.6868,80100000.0
2008-04-21 17:45:00,1.6868,1.6872,1.6868,1.6872,59700000.0
2008-04-21 17:46:00,1.6872,1.6875,1.6869,1.687,73200000.0
2008-04-21 17:47:00,1.687,1.6872,1.6867,1.6868,71500000.0
2008-04-21 17:48:00,1.6868,1.687,1.6867,1.687,56200000.0
2008-04-21 17:49:00,1.687,1.6873,1.687,1.687,54000000.0
2008-04-21 17:50:00,1.687,1.6871,1.6865,1.6866,66900000.0
2008-04-21 17:51:00,1.6866,1.6866,1.6861,1.6861,63100000.0
2008-04-21 17:52:00,1.6861,1.6865,1.6861,1.6865,74100000.0
2008-04-21 17:53:00,1.6865,1.6867,1.6865,1.6867,54500000.0
2008-04-21 17:54:00,1.6867,1.6868,1.6866,1.6866,58700000.0
2008-04-21 17:55:00,1.6866,1.687,1.6866,1.687,59200000.0
2008-04-21 17:56:00,1.687,1.6876,1.6868,1.6873,70400000.0
2008-04-21 17:57:00,1.6873,1.6876,1.6871,1.6875,100700000.0
2008-04-21 17:58:00,1.6875,1.6875,1.6864,1.6866,70300000.0
2008-04-21 17:59:00,1.6867,1.6867,1.6861,1.6861,70200000.0
2008-04-21 18:00:00,1.6861,1.6869,1.6861,1.6868,76200000.0
2008-04-21 18:01:00,1.6868,1.6877,1.6866,1.6874,71200000.0
2008-04-21 18:02:00,1.6874,1.6875,1.6867,1.6868,86100000.0
2008-04-21 18:03:00,1.6868,1.6868,1.6858,1.6862,83900000.0
2008-04-21 18:04:00,1.6862,1.68635,1.6857,1.68585,100900000.0
2008-04-21 18:05:00,1.68585,1.6863,1.68585,1.6861,68700000.0
2008-04-21 18:06:00,1.6861,1.6863,1.68595,1.686,105100000.0
2008-04-21 18:07:00,1.686,1.68685,1.686,1.6868,134800000.0
2008-04-21 18:08:00,1.6868,1.6873,1.6868,1.68715,61000000.0
2008-04-21 18:09:00,1.68715,1.68755,1.6869,1.6871,157900000.0
2008-04-21 18:10:00,1.6871,1.6876,1.6871,1.6876,94900000.0
2008-04-21 18:11:00,1.6876,1.6883,1.6875,1.688,155900000.0
2008-04-21 18:12:00,1.688,1.6881,1.6878,1.688,128300000.0
2008-04-21 18:13:00,1.6879,1.6883,1.6879,1.6879,66200000.0
2008-04-21 18:14:00,1.6879,1.6879,1.68745,1.68745,87600000.0
2008-04-21 18:15:00,1.68745,1.68745,1.6871,1.6871,84700000.0
2008-04-21 18:16:00,1.6871,1.6872,1.6867,1.6867,90500000.0
2008-04-21 18:17:00,1.6867,1.6869,1.6867,1.6869,56000000.0
2008-04-21 18:18:00,1.6869,1.6871,1.6866,1.6869,71400000.0
2008-04-21 18:19:00,1.6869,1.6873,1.6866,1.6873,84200000.0
2008-04-21 18:20:00,1.6873,1.6876,1.6872,1.6873,71800000.0
2008-04-21 18:21:00,1.6873,1.6873,1.6869,1.6869,91900000.0
2008-04-21 18:22:00,1.6869,1.68715,1.6869,1.687,154200000.0
2008-04-21 18:23:00,1.687,1.687,1.6868,1.68685,119700000.0
2008-04-21 18:24:00,1.68685,1.68695,1.68645,1.68645,84600000.0
2008-04-21 18:25:00,1.6864,1.68675,1.6864,1.68665,84000000.0
2008-04-21 18:26:00,1.68665,1.68685,1.68655,1.68675,86900000.0
2008-04-21 18:27:00,1.68675,1.68675,1.6865,1.68665,91000000.0
2008-04-21 18:28:00,1.68665,1.68665,1.68665,1.68665,71200000.0
2008-04-21 18:29:00,1.68665,1.68665,1.6864,1.68645,70100000.0
2008-04-21 18:30:00,1.68645,1.6866,1.68615,1.6866,94200000.0
2008-04-21 18:31:00,1.6866,1.6872,1.68655,1.6871,92100000.0
2008-04-21 18:32:00,1.6871,1.6871,1.68655,1.68655,108700000.0
2008-04-21 18:33:00,1.68655,1.6868,1.68655,1.6867,58600000.0
2008-04-21 18:34:00,1.6867,1.6868,1.6866,1.6868,84900000.0
2008-04-21 18:35:00,1.6868,1.68735,1.6866,1.68735,94500000.0
2008-04-21 18:36:00,1.6874,1.6875,1.68725,1.68725,73500000.0
2008-04-21 18:37:00,1.68725,1.6875,1.6871,1.6874,99900000.0
2008-04-21 18:38:00,1.6874,1.6875,1.6873,1.6873,75000000.0
2008-04-21 18:39:00,1.6873,1.6876,1.6873,1.68755,85800000.0
2008-04-21 18:40:00,1.68755,1.6877,1.6875,1.6875,85200000.0
2008-04-21 18:41:00,1.6875,1.6875,1.6873,1.6874,109600000.0
2008-04-21 18:42:00,1.6874,1.6874,1.687,1.6872,72800000.0
2008-04-21 18:43:00,1.6872,1.6875,1.6868,1.6869,84000000.0
2008-04-21 18:44:00,1.6869,1.6871,1.6869,1.687,98800000.0
2008-04-21 18:45:00,1.6869,1.6871,1.6869,1.68705,98700000.0
2008-04-21 18:46:00,1.68705,1.68705,1.6868,1.6869,128500000.0
2008-04-21 18:47:00,1.6869,1.6873,1.6869,1.6873,111800000.0
2008-04-21 18:48:00,1.6873,1.6875,1.6872,1.68745,92400000.0
2008-04-21 18:49:00,1.68745,1.6876,1.68715,1.68755,123400000.0
2008-04-21 18:50:00,1.68755,1.6877,1.68755,1.6876,101500000.0
2008-04-21 18:51:00,1.6876,1.68805,1.6876,1.6878,105400000.0
2008-04-21 18:52:00,1.6878,1.6879,1.6877,1.6879,56500000.0
2008-04-21 18:53:00,1.6879,1.6883,1.6878,1.6879,66000000.0
2008-04-21 18:54:00,1.6879,1.6882,1.6877,1.6878,54000000.0
2008-04-21 18:55:00,1.6878,1.6881,1.6877,1.6879,54800000.0
2008-04-21 18:56:00,1.688,1.6881,1.6878,1.6878,59200000.0
2008-04-21 18:57:00,1.6878,1.6882,1.6878,1.6881,55800000.0
2008-04-21 18:58:00,1.6881,1.6884,1.6881,1.6882,54500000.0
2008-04-21 18:59:00,1.6882,1.6882,1.68715,1.6872,100200000.0
2008-04-21 19:00:00,1.6872,1.6872,1.687,1.68705,78700000.0
2008-04-21 19:01:00,1.68705,1.6874,1.687,1.6872,84800000.0
2008-04-21 19:02:00,1.6872,1.68725,1.6868,1.6868,98500000.0
2008-04-21 19:03:00,1.6868,1.687,1.6866,1.6868,122300000.0
2008-04-21 19:04:00,1.6868,1.68715,1.6864,1.6867,83800000.0
2008-04-21 19:05:00,1.6867,1.6874,1.6867,1.6873,79900000.0
2008-04-21 19:06:00,1.6873,1.6875,1.6871,1.6875,74100000.0
2008-04-21 19:07:00,1.6875,1.6876,1.6871,1.6871,79500000.0
2008-04-21 19:08:00,1.6871,1.6876,1.68705,1.68705,77900000.0
2008-04-21 19:09:00,1.68705,1.6877,1.68705,1.68755,38600000.0
2008-04-21 19:10:00,1.68755,1.688,1.68755,1.68765,79000000.0
2008-04-21 19:11:00,1.68765,1.6877,1.6873,1.6873,83500000.0
2008-04-21 19:12:00,1.6873,1.6873,1.6869,1.6869,81400000.0
2008-04-21 19:13:00,1.6869,1.68715,1.6867,1.6869,75400000.0
2008-04-21 19:14:00,1.6869,1.68735,1.6869,1.68725,68900000.0
2008-04-21 19:15:00,1.68725,1.6875,1.6869,1.6874,77100000.0
2008-04-21 19:16:00,1.6874,1.6874,1.6872,1.6874,55200000.0
2008-04-21 19:17:00,1.6874,1.688,1.6874,1.6877,56300000.0
2008-04-21 19:18:00,1.6877,1.6877,1.6869,1.687,83200000.0
2008-04-21 19:19:00,1.687,1.6871,1.6867,1.68685,89600000.0
2008-04-21 19:20:00,1.68685,1.6873,1.6868,1.6872,82200000.0
2008-04-21 19:21:00,1.6872,1.68725,1.68685,1.68695,83300000.0
2008-04-21 19:22:00,1.68695,1.68715,1.6869,1.6869,111700000.0
2008-04-21 19:23:00,1.6869,1.6872,1.6868,1.6872,67300000.0
2008-04-21 19:24:00,1.6872,1.6872,1.687,1.687,55800000.0
2008-04-21 19:25:00,1.687,1.6871,1.687,1.6871,58600000.0
2008-04-21 19:26:00,1.6871,1.6872,1.687,1.6871,86900000.0
2008-04-21 19:27:00,1.6871,1.6878,1.6871,1.6876,76700000.0
2008-04-21 19:28:00,1.6876,1.6876,1.6873,1.68755,75100000.0
2008-04-21 19:29:00,1.68755,1.6876,1.6875,1.6876,90200000.0
2008-04-21 19:30:00,1.6876,1.6877,1.6875,1.6876,97200000.0
2008-04-21 19:31:00,1.6876,1.6876,1.6872,1.68725,84800000.0
2008-04-21 19:32:00,1.68725,1.68735,1.6872,1.6873,108900000.0
2008-04-21 19:33:00,1.6873,1.6876,1.68725,1.6875,74100000.0
2008-04-21 19:34:00,1.6875,1.6877,1.6874,1.6875,60300000.0
2008-04-21 19:35:00,1.6875,1.6878,1.6874,1.6875,55200000.0
2008-04-21 19:36:00,1.6875,1.6876,1.6874,1.6875,72900000.0
2008-04-21 19:37:00,1.6875,1.6878,1.6874,1.6876,57400000.0
2008-04-21 19:38:00,1.6876,1.6876,1.68725,1.6874,59500000.0
2008-04-21 19:39:00,1.68735,1.68735,1.68715,1.6872,85300000.0
2008-04-21 19:40:00,1.68715,1.68725,1.687,1.6871,88900000.0
2008-04-21 19:41:00,1.6871,1.68715,1.687,1.687,92100000.0
2008-04-21 19:42:00,1.687,1.6872,1.6869,1.687,109400000.0
2008-04-21 19:43:00,1.687,1.6874,1.6868,1.6874,71700000.0
2008-04-21 19:44:00,1.6874,1.6876,1.6874,1.6876,58500000.0
2008-04-21 19:45:00,1.6876,1.6881,1.6876,1.6878,55200000.0
2008-04-21 19:46:00,1.6878,1.6878,1.6877,1.6877,55100000.0
2008-04-21 19:47:00,1.6877,1.6877,1.6875,1.6876,57100000.0
2008-04-21 19:48:00,1.6876,1.6877,1.6871,1.6875,62900000.0
2008-04-21 19:49:00,1.6875,1.6877,1.687,1.68705,88700000.0
2008-04-21 19:50:00,1.68705,1.6874,1.68705,1.6874,100800000.0
2008-04-21 19:51:00,1.6874,1.6874,1.687,1.68715,88000000.0
2008-04-21 19:52:00,1.68715,1.68715,1.6868,1.68695,90700000.0
2008-04-21 19:53:00,1.68695,1.68705,1.6868,1.6868,67900000.0
2008-04-21 19:54:00,1.6868,1.68695,1.68675,1.68695,76000000.0
2008-04-21 19:55:00,1.68695,1.687,1.6867,1.687,84000000.0
2008-04-21 19:56:00,1.687,1.68735,1.687,1.68735,67000000.0
2008-04-21 19:57:00,1.68735,1.6878,1.68735,1.68745,74500000.0
2008-04-21 19:58:00,1.68745,1.6875,1.6874,1.68745,90500000.0
2008-04-21 19:59:00,1.68745,1.68745,1.6873,1.6873,65200000.0
2008-04-21 20:00:00,1.6873,1.6881,1.6873,1.6881,79200000.0
2008-04-21 20:01:00,1.6881,1.68815,1.6878,1.688,91800000.0
2008-04-21 20:02:00,1.688,1.68835,1.68795,1.6883,99900000.0
2008-04-21 20:03:00,1.6883,1.6883,1.688,1.68805,114800000.0
2008-04-21 20:04:00,1.68805,1.6883,1.688,1.6881,94700000.0
2008-04-21 20:05:00,1.6881,1.6882,1.688,1.6881,73500000.0
2008-04-21 20:06:00,1.6881,1.6882,1.688,1.688,105500000.0
2008-04-21 20:07:00,1.688,1.6881,1.6879,1.6881,109200000.0
2008-04-21 20:08:00,1.6881,1.6882,1.6878,1.6878,60900000.0
2008-04-21 20:09:00,1.6878,1.6879,1.6876,1.6878,57400000.0
2008-04-21 20:10:00,1.6878,1.6878,1.6876,1.6878,57600000.0
2008-04-21 20:11:00,1.6878,1.6879,1.6878,1.6879,60400000.0
2008-04-21 20:12:00,1.6879,1.6881,1.6879,1.6881,55600000.0
2008-04-21 20:13:00,1.6881,1.6883,1.6881,1.6882,55500000.0
2008-04-21 20:14:00,1.6882,1.6882,1.6882,1.6882,57200000.0
2008-04-21 20:15:00,1.6882,1.6882,1.6882,1.6882,57800000.0
2008-04-21 20:16:00,1.6882,1.689,1.6882,1.6884,61500000.0
2008-04-21 20:17:00,1.6884,1.6888,1.6884,1.6887,80000000.0
2008-04-21 20:18:00,1.6887,1.68875,1.68855,1.68875,82000000.0
2008-04-21 20:19:00,1.68875,1.68875,1.68775,1.68775,78300000.0
2008-04-21 20:20:00,1.68775,1.6883,1.68775,1.6882,60100000.0
2008-04-21 20:21:00,1.6882,1.6889,1.6882,1.6886,50400000.0
2008-04-21 20:22:00,1.6886,1.68895,1.6883,1.68895,66600000.0
2008-04-21 20:23:00,1.68895,1.6892,1.6887,1.6888,70700000.0
2008-04-21 20:24:00,1.6888,1.6892,1.6884,1.6891,73700000.0
2008-04-21 20:25:00,1.6891,1.68965,1.689,1.6893,68000000.0
2008-04-21 20:26:00,1.6893,1.68955,1.6888,1.6891,66300000.0
2008-04-21 20:27:00,1.6891,1.6893,1.6886,1.68885,69500000.0
2008-04-21 20:28:00,1.68885,1.6892,1.6887,1.6889,83900000.0
2008-04-21 20:29:00,1.6889,1.68925,1.6887,1.68875,86900000.0
2008-04-21 20:30:00,1.68875,1.6892,1.6887,1.689,82600000.0
2008-04-21 20:31:00,1.689,1.6892,1.689,1.6892,74800000.0
2008-04-21 20:32:00,1.6892,1.6894,1.6891,1.6892,57200000.0
2008-04-21 20:33:00,1.6892,1.6898,1.6892,1.6897,73200000.0
2008-04-21 20:34:00,1.6897,1.6897,1.6895,1.6897,76000000.0
2008-04-21 20:35:00,1.6897,1.69,1.6897,1.68985,61900000.0
2008-04-21 20:36:00,1.68985,1.6901,1.68985,1.6899,75400000.0
2008-04-21 20:37:00,1.6899,1.6899,1.689,1.68925,91600000.0
2008-04-21 20:38:00,1.68925,1.68925,1.68895,1.6892,71000000.0
2008-04-21 20:39:00,1.6892,1.6892,1.689,1.6892,58000000.0
2008-04-21 20:40:00,1.6892,1.6892,1.6892,1.6892,130300000.0
2008-04-21 20:41:00,1.6892,1.6892,1.6892,1.6892,140500000.0
2008-04-21 20:42:00,1.6892,1.6894,1.6891,1.6891,78300000.0
2008-04-21 20:43:00,1.6891,1.68925,1.6891,1.6891,80000000.0
2008-04-21 20:44:00,1.6891,1.6892,1.689,1.68915,93600000.0
2008-04-21 20:45:00,1.68915,1.6893,1.6891,1.6892,67400000.0
2008-04-21 20:46:00,1.6892,1.6895,1.6891,1.6891,52800000.0
2008-04-21 20:47:00,1.6891,1.6893,1.689,1.689,62100000.0
2008-04-21 20:48:00,1.689,1.6894,1.689,1.6894,58800000.0
2008-04-21 20:49:00,1.6894,1.6895,1.6893,1.6893,55900000.0
2008-04-21 20:50:00,1.6893,1.6893,1.6889,1.6889,53600000.0
2008-04-21 20:51:00,1.6889,1.689,1.68855,1.6887,53600000.0
2008-04-21 20:52:00,1.6887,1.6888,1.6885,1.6886,51200000.0
2008-04-21 20:53:00,1.6887,1.6887,1.6884,1.6884,54900000.0
2008-04-21 20:54:00,1.6884,1.6885,1.6879,1.6879,57000000.0
2008-04-21 20:55:00,1.6879,1.6881,1.6876,1.6876,80600000.0
2008-04-21 20:56:00,1.6876,1.6878,1.6875,1.6876,78900000.0
2008-04-21 20:57:00,1.6876,1.6879,1.6876,1.6877,74400000.0
2008-04-21 20:58:00,1.6877,1.6882,1.6877,1.6881,54700000.0
2008-04-21 20:59:00,1.6881,1.6884,1.6881,1.6884,81700000.0
2008-04-21 21:00:00,1.6884,1.6893,1.6884,1.6892,89900000.0
2008-04-21 21:01:00,1.6892,1.6895,1.689,1.689,58100000.0
2008-04-21 21:02:00,1.689,1.6891,1.6885,1.6888,67400000.0
2008-04-21 21:03:00,1.6888,1.689,1.6887,1.689,58700000.0
2008-04-21 21:04:00,1.689,1.6892,1.6889,1.68895,65900000.0
2008-04-21 21:05:00,1.68895,1.6892,1.6888,1.689,56000000.0
2008-04-21 21:06:00,1.6891,1.6891,1.6888,1.6889,76300000.0
2008-04-21 21:07:00,1.6889,1.6892,1.6888,1.6892,108400000.0
2008-04-21 21:08:00,1.6892,1.6896,1.6892,1.6893,58100000.0
2008-04-21 21:09:00,1.6893,1.6905,1.6893,1.69,110800000.0
2008-04-21 21:10:00,1.69,1.6902,1.6896,1.6902,53300000.0
2008-04-21 21:11:00,1.6902,1.6903,1.6897,1.69,56500000.0
2008-04-21 21:12:00,1.69,1.69,1.6897,1.6898,54200000.0
2008-04-21 21:13:00,1.6898,1.6899,1.6893,1.6893,61000000.0
2008-04-21 21:14:00,1.6893,1.6894,1.6893,1.6894,56400000.0
2008-04-21 21:15:00,1.6894,1.6894,1.6893,1.6894,57600000.0
2008-04-21 21:16:00,1.6894,1.6894,1.6893,1.6894,55400000.0
2008-04-21 21:17:00,1.6894,1.6897,1.6893,1.6895,53200000.0
2008-04-21 21:18:00,1.6895,1.6896,1.6893,1.6893,55400000.0
2008-04-21 21:19:00,1.6893,1.6895,1.6893,1.6893,55800000.0
2008-04-21 21:20:00,1.6893,1.6894,1.689,1.689,57200000.0
2008-04-21 21:21:00,1.6891,1.6892,1.6891,1.6892,54300000.0
2008-04-21 21:22:00,1.6892,1.6893,1.6891,1.6892,54600000.0
2008-04-21 21:23:00,1.6892,1.6894,1.68915,1.6894,98200000.0
2008-04-21 21:24:00,1.6894,1.6894,1.6894,1.6894,57600000.0
2008-04-21 21:25:00,1.6894,1.6894,1.6893,1.6894,58000000.0
2008-04-21 21:26:00,1.6894,1.6898,1.6892,1.6897,53600000.0
2008-04-21 21:27:00,1.6897,1.6898,1.6895,1.6898,55400000.0
2008-04-21 21:28:00,1.6898,1.69,1.6898,1.6898,57600000.0
2008-04-21 21:29:00,1.6898,1.6899,1.6898,1.6899,56800000.0
2008-04-21 21:30:00,1.6899,1.6899,1.6898,1.6899,56200000.0
2008-04-21 21:31:00,1.6899,1.69,1.6899,1.6899,56800000.0
2008-04-21 21:32:00,1.6899,1.69,1.6899,1.69,55800000.0
2008-04-21 21:33:00,1.69,1.6903,1.69,1.6903,57500000.0
2008-04-21 21:34:00,1.6903,1.6903,1.69,1.6901,58000000.0
2008-04-21 21:35:00,1.6901,1.6902,1.6896,1.6897,71900000.0
2008-04-21 21:36:00,1.6897,1.6899,1.6895,1.6899,73100000.0
2008-04-21 21:37:00,1.6899,1.6899,1.6898,1.6899,55800000.0
2008-04-21 21:38:00,1.6899,1.6899,1.6898,1.6899,56200000.0
2008-04-21 21:39:00,1.6899,1.6901,1.6899,1.69,45200000.0
2008-04-21 21:40:00,1.69,1.6902,1.6899,1.6901,49000000.0
2008-04-21 21:41:00,1.6901,1.6901,1.6897,1.69,64900000.0
2008-04-21 21:42:00,1.69,1.69,1.6897,1.6897,60900000.0
2008-04-21 21:43:00,1.6897,1.6901,1.6897,1.6901,58100000.0
2008-04-21 21:44:00,1.6901,1.6901,1.6897,1.6898,58000000.0
2008-04-21 21:45:00,1.6898,1.6898,1.6896,1.6896,62200000.0
2008-04-21 21:46:00,1.6896,1.6901,1.6896,1.69,55300000.0
2008-04-21 21:47:00,1.69,1.6901,1.6897,1.68985,81200000.0
2008-04-21 21:48:00,1.68985,1.68995,1.6897,1.68985,141300000.0
2008-04-21 21:49:00,1.68985,1.68985,1.6895,1.68975,79700000.0
2008-04-21 21:50:00,1.68975,1.68975,1.68955,1.68955,86900000.0
2008-04-21 21:51:00,1.68955,1.6897,1.68955,1.6897,68900000.0
2008-04-21 21:52:00,1.6897,1.69,1.6896,1.6898,56200000.0
2008-04-21 21:53:00,1.6898,1.68985,1.68975,1.68985,33000000.0
2008-04-21 21:54:00,1.68985,1.69,1.68985,1.69,29000000.0
2008-04-21 21:55:00,1.69,1.69035,1.6899,1.69035,56800000.0
2008-04-21 21:56:00,1.69035,1.69035,1.68985,1.69005,35000000.0
2008-04-21 21:57:00,1.69005,1.69005,1.69005,1.69005,27200000.0
2008-04-21 21:58:00,1.69005,1.69005,1.69005,1.69005,56200000.0
2008-04-21 21:59:00,1.69005,1.69005,1.68945,1.6896,116100000.0
2008-04-21 22:00:00,1.6896,1.68995,1.6896,1.6897,99600000.0
2008-04-21 22:01:00,1.6897,1.68995,1.6897,1.68985,81200000.0
2008-04-21 22:02:00,1.6899,1.6899,1.6896,1.68975,86900000.0
2008-04-21 22:03:00,1.68975,1.68975,1.68945,1.6895,94000000.0
2008-04-21 22:04:00,1.6895,1.6897,1.68945,1.6896,96300000.0
2008-04-21 22:05:00,1.6896,1.6898,1.6893,1.6896,264700000.0
2008-04-21 22:06:00,1.6896,1.6896,1.6891,1.6892,166300000.0
2008-04-21 22:07:00,1.6892,1.6894,1.689,1.689,145900000.0
2008-04-21 22:08:00,1.68895,1.68935,1.68895,1.68925,141200000.0
2008-04-21 22:09:00,1.68925,1.68925,1.689,1.6891,110300000.0
2008-04-21 22:10:00,1.6891,1.6891,1.6887,1.68875,131800000.0
2008-04-21 22:11:00,1.68875,1.6892,1.6887,1.6891,200400000.0
2008-04-21 22:12:00,1.6891,1.6894,1.6891,1.68935,220800000.0
2008-04-21 22:13:00,1.68935,1.6895,1.6891,1.6894,127900000.0
2008-04-21 22:14:00,1.6894,1.6895,1.6894,1.6895,200300000.0
2008-04-21 22:15:00,1.6895,1.6895,1.6893,1.6894,154900000.0
2008-04-21 22:16:00,1.6894,1.6894,1.6894,1.6894,58400000.0
2008-04-21 22:17:00,1.6894,1.6896,1.6894,1.6896,59600000.0
2008-04-21 22:18:00,1.6896,1.6896,1.6893,1.6893,57800000.0
2008-04-21 22:19:00,1.6893,1.6893,1.6891,1.6891,57400000.0
2008-04-21 22:20:00,1.6891,1.6891,1.68885,1.68895,51200000.0
2008-04-21 22:21:00,1.68895,1.68905,1.68895,1.68905,31300000.0
2008-04-21 22:22:00,1.68905,1.68905,1.68885,1.6889,79400000.0
2008-04-21 22:23:00,1.6889,1.6894,1.6888,1.6894,70700000.0
2008-04-21 22:24:00,1.6894,1.6894,1.6893,1.6893,58000000.0
2008-04-21 22:25:00,1.6893,1.6893,1.6893,1.6893,58800000.0
2008-04-21 22:26:00,1.6893,1.6894,1.6893,1.6894,58800000.0
2008-04-21 22:27:00,1.6894,1.6894,1.6894,1.6894,59400000.0
2008-04-21 22:28:00,1.6894,1.6894,1.6892,1.6893,59000000.0
2008-04-21 22:29:00,1.6893,1.6895,1.6893,1.6895,65900000.0
2008-04-21 22:30:00,1.6895,1.6895,1.6893,1.6893,92600000.0
2008-04-21 22:31:00,1.6893,1.68935,1.6892,1.6893,103800000.0
2008-04-21 22:32:00,1.6893,1.6893,1.6893,1.6893,61400000.0
2008-04-21 22:33:00,1.6893,1.6894,1.6892,1.6892,128100000.0
2008-04-21 22:34:00,1.6892,1.6892,1.68885,1.689,61100000.0
2008-04-21 22:35:00,1.689,1.689,1.6889,1.6889,57900000.0
2008-04-21 22:36:00,1.6889,1.6892,1.6889,1.689,68600000.0
2008-04-21 22:37:00,1.689,1.6891,1.6889,1.689,114800000.0
2008-04-21 22:38:00,1.689,1.689,1.6888,1.6889,85100000.0
2008-04-21 22:39:00,1.6889,1.6892,1.6888,1.68885,85500000.0
2008-04-21 22:40:00,1.68885,1.68895,1.6888,1.68895,113300000.0
2008-04-21 22:41:00,1.68895,1.68905,1.68895,1.689,103800000.0
2008-04-21 22:42:00,1.689,1.689,1.689,1.689,65900000.0
2008-04-21 22:43:00,1.689,1.689,1.6889,1.6889,92000000.0
2008-04-21 22:44:00,1.6889,1.689,1.6887,1.689,82000000.0
2008-04-21 22:45:00,1.689,1.689,1.6883,1.6885,61200000.0
2008-04-21 22:46:00,1.6885,1.6885,1.6882,1.6883,73800000.0
2008-04-21 22:47:00,1.6883,1.6884,1.6882,1.6882,87200000.0
2008-04-21 22:48:00,1.6882,1.6883,1.6882,1.6883,90900000.0
2008-04-21 22:49:00,1.6883,1.68855,1.6883,1.68845,76200000.0
2008-04-21 22:50:00,1.68845,1.6886,1.6884,1.68845,102600000.0
2008-04-21 22:51:00,1.68845,1.68855,1.6883,1.6884,94900000.0
2008-04-21 22:52:00,1.6884,1.6885,1.68825,1.68825,109600000.0
2008-04-21 22:53:00,1.68825,1.6883,1.68815,1.6882,86700000.0
2008-04-21 22:54:00,1.6882,1.6882,1.68745,1.68745,169500000.0
2008-04-21 22:55:00,1.68745,1.68775,1.68745,1.68775,83700000.0
2008-04-21 22:56:00,1.68775,1.68775,1.68765,1.68775,84900000.0
2008-04-21 22:57:00,1.68775,1.68775,1.68775,1.68775,88500000.0
2008-04-21 22:58:00,1.68775,1.68775,1.68755,1.68755,84500000.0
2008-04-21 22:59:00,1.68765,1.6877,1.68765,1.6877,85200000.0
2008-04-21 23:00:00,1.6877,1.6877,1.6869,1.6869,1042300000.0
2008-04-21 23:01:00,1.6869,1.6869,1.6864,1.6865,1212600000.0
2008-04-21 23:02:00,1.6862,1.6868,1.6862,1.6868,134600000.0
2008-04-21 23:03:00,1.6868,1.6868,1.6867,1.6867,62000000.0
2008-04-21 23:04:00,1.6867,1.687,1.6863,1.6863,50600000.0
2008-04-21 23:05:00,1.6863,1.6864,1.6861,1.6861,196400000.0
2008-04-21 23:06:00,1.6861,1.6865,1.6861,1.6862,229400000.0
2008-04-21 23:07:00,1.6862,1.6863,1.686,1.6862,56700000.0
2008-04-21 23:08:00,1.6862,1.6862,1.6858,1.6859,53000000.0
2008-04-21 23:09:00,1.6859,1.6861,1.6859,1.6861,57100000.0
2008-04-21 23:10:00,1.6861,1.68625,1.6861,1.6862,182600000.0
2008-04-21 23:11:00,1.6862,1.6863,1.6862,1.6863,125100000.0
2008-04-21 23:12:00,1.68635,1.6865,1.68635,1.6865,281500000.0
2008-04-21 23:13:00,1.6865,1.6869,1.6863,1.6863,299200000.0
2008-04-21 23:14:00,1.6863,1.6863,1.6861,1.6863,229500000.0
2008-04-21 23:15:00,1.6863,1.6866,1.6863,1.6864,52200000.0
2008-04-21 23:16:00,1.6864,1.68665,1.6864,1.6865,58600000.0
2008-04-21 23:17:00,1.6865,1.6866,1.6864,1.6865,74000000.0
2008-04-21 23:18:00,1.6865,1.6865,1.6863,1.6863,87800000.0
2008-04-21 23:19:00,1.6863,1.6865,1.6863,1.6864,88700000.0
2008-04-21 23:20:00,1.6864,1.6866,1.6864,1.6865,417800000.0
2008-04-21 23:21:00,1.6865,1.6866,1.6865,1.6865,519900000.0
2008-04-21 23:22:00,1.6865,1.6865,1.6864,1.68645,153700000.0
2008-04-21 23:23:00,1.68645,1.6866,1.6864,1.6866,188400000.0
2008-04-21 23:24:00,1.6866,1.6866,1.6864,1.6864,492300000.0
2008-04-21 23:25:00,1.6864,1.6865,1.6862,1.6863,410000000.0
2008-04-21 23:26:00,1.6863,1.6863,1.6863,1.6863,511400000.0
2008-04-21 23:27:00,1.6863,1.68635,1.6863,1.6863,491800000.0
2008-04-21 23:28:00,1.6863,1.68635,1.6863,1.68635,499600000.0
2008-04-21 23:29:00,1.68635,1.6865,1.6862,1.6862,186900000.0
2008-04-21 23:30:00,1.6862,1.6864,1.6862,1.6864,77500000.0
2008-04-21 23:31:00,1.6864,1.6864,1.6864,1.6864,150300000.0
2008-04-21 23:32:00,1.6864,1.6869,1.6864,1.6869,60400000.0
2008-04-21 23:33:00,1.6869,1.6876,1.6869,1.6876,105000000.0
2008-04-21 23:34:00,1.6876,1.6877,1.6873,1.6877,141400000.0
2008-04-21 23:35:00,1.6877,1.688,1.6877,1.688,68600000.0
2008-04-21 23:36:00,1.688,1.6885,1.6878,1.6878,146600000.0
2008-04-21 23:37:00,1.6878,1.6879,1.6878,1.6879,502800000.0
2008-04-21 23:38:00,1.6879,1.6879,1.6879,1.6879,491800000.0
2008-04-21 23:39:00,1.6879,1.6879,1.68755,1.68755,58500000.0
2008-04-21 23:40:00,1.68755,1.6878,1.68755,1.6878,421600000.0
2008-04-21 23:41:00,1.6878,1.6878,1.6876,1.6878,59300000.0
2008-04-21 23:42:00,1.6878,1.68785,1.6878,1.6878,335100000.0
2008-04-21 23:43:00,1.6878,1.6881,1.6878,1.6881,1388200000.0
2008-04-21 23:44:00,1.6881,1.6886,1.688,1.6881,419200000.0
2008-04-21 23:45:00,1.6881,1.6883,1.68805,1.6881,750700000.0
2008-04-21 23:46:00,1.6881,1.6883,1.6881,1.6881,649400000.0
2008-04-21 23:47:00,1.6881,1.6882,1.688,1.688,577700000.0
2008-04-21 23:48:00,1.688,1.688,1.6873,1.6873,342100000.0
2008-04-21 23:49:00,1.6873,1.6876,1.6872,1.6876,840000000.0
2008-04-21 23:50:00,1.6876,1.6876,1.6874,1.6874,1119300000.0
2008-04-21 23:51:00,1.6874,1.6878,1.6874,1.6877,1030500000.0
2008-04-21 23:52:00,1.6877,1.6877,1.6874,1.6876,971200000.0
2008-04-21 23:53:00,1.6876,1.6876,1.6875,1.6875,1403500000.0
2008-04-21 23:54:00,1.6875,1.6876,1.6875,1.6875,1403400000.0
2008-04-21 23:55:00,1.6875,1.6876,1.6875,1.6875,1418500000.0
2008-04-21 23:56:00,1.6875,1.6875,1.6875,1.6875,1454400000.0
2008-04-21 23:57:00,1.6875,1.6876,1.6875,1.6876,795200000.0
2008-04-21 23:58:00,1.6876,1.6876,1.6872,1.6872,629500000.0
2008-04-21 23:59:00,1.6872,1.6877,1.6872,1.6874,104700000.0
2008-04-22 00:00:00,1.6874,1.6877,1.6874,1.6876,1373000000.0
2008-04-22 00:01:00,1.6876,1.6877,1.6876,1.6876,1367200000.0
2008-04-22 00:02:00,1.6876,1.6878,1.6876,1.6878,1330900000.0
2008-04-22 00:03:00,1.6878,1.6878,1.6876,1.6877,1452400000.0
2008-04-22 00:04:00,1.6877,1.6884,1.6877,1.6881,410500000.0
2008-04-22 00:05:00,1.6881,1.6881,1.688,1.6881,1137200000.0
2008-04-22 00:06:00,1.6881,1.6883,1.688,1.6883,1369800000.0
2008-04-22 00:07:00,1.6883,1.6883,1.688,1.6882,87000000.0
2008-04-22 00:08:00,1.6882,1.6882,1.6882,1.6882,57200000.0
2008-04-22 00:09:00,1.6882,1.6882,1.688,1.6882,706900000.0
2008-04-22 00:10:00,1.6882,1.6883,1.688,1.6881,422300000.0
2008-04-22 00:11:00,1.6881,1.6887,1.6879,1.6887,1034100000.0
2008-04-22 00:12:00,1.6887,1.6893,1.6882,1.6893,250100000.0
2008-04-22 00:13:00,1.6893,1.6893,1.689,1.689,63000000.0
2008-04-22 00:14:00,1.689,1.6892,1.689,1.68905,66900000.0
2008-04-22 00:15:00,1.68905,1.6892,1.6884,1.6884,64400000.0
2008-04-22 00:16:00,1.6884,1.6884,1.6884,1.6884,56600000.0
2008-04-22 00:17:00,1.6884,1.6886,1.6881,1.6886,62100000.0
2008-04-22 00:18:00,1.6885,1.6886,1.6883,1.6886,59800000.0
2008-04-22 00:19:00,1.6886,1.6887,1.6885,1.6885,57600000.0
2008-04-22 00:20:00,1.6885,1.6887,1.6885,1.6885,58400000.0
2008-04-22 00:21:00,1.6885,1.6885,1.6882,1.6882,62200000.0
2008-04-22 00:22:00,1.6882,1.6883,1.6876,1.68775,138600000.0
2008-04-22 00:23:00,1.68775,1.6878,1.68765,1.6877,69800000.0
2008-04-22 00:24:00,1.6877,1.6877,1.68625,1.68625,65300000.0
2008-04-22 00:25:00,1.68625,1.6868,1.68625,1.6868,60700000.0
2008-04-22 00:26:00,1.6868,1.6869,1.6868,1.6869,110500000.0
2008-04-22 00:27:00,1.6869,1.6872,1.68665,1.6869,309100000.0
2008-04-22 00:28:00,1.6869,1.6869,1.68675,1.6869,40300000.0
2008-04-22 00:29:00,1.6869,1.6871,1.6869,1.6871,161500000.0
2008-04-22 00:30:00,1.6871,1.6876,1.6871,1.6876,714700000.0
2008-04-22 00:31:00,1.6876,1.6879,1.6876,1.6879,57800000.0
2008-04-22 00:32:00,1.6879,1.68795,1.68705,1.68705,83100000.0
2008-04-22 00:33:00,1.68705,1.6872,1.6869,1.6871,132200000.0
2008-04-22 00:34:00,1.6871,1.6872,1.687,1.687,196600000.0
2008-04-22 00:35:00,1.687,1.6873,1.687,1.6872,432800000.0
2008-04-22 00:36:00,1.68725,1.6873,1.68645,1.6867,218200000.0
2008-04-22 00:37:00,1.6867,1.6868,1.6867,1.6868,56000000.0
2008-04-22 00:38:00,1.6868,1.6869,1.6865,1.6866,52400000.0
2008-04-22 00:39:00,1.6866,1.68665,1.6866,1.6866,40200000.0
2008-04-22 00:40:00,1.6866,1.6866,1.6861,1.6865,510600000.0
2008-04-22 00:41:00,1.6865,1.6866,1.6862,1.6866,250900000.0
2008-04-22 00:42:00,1.6866,1.6867,1.6863,1.6866,391200000.0
2008-04-22 00:43:00,1.6866,1.6866,1.6864,1.6865,1831000000.0
2008-04-22 00:44:00,1.6865,1.6869,1.6864,1.6869,914700000.0
2008-04-22 00:45:00,1.6869,1.6871,1.6868,1.6871,59700000.0
2008-04-22 00:46:00,1.6871,1.6873,1.6871,1.6871,57800000.0
2008-04-22 00:47:00,1.6871,1.6871,1.687,1.687,57400000.0
2008-04-22 00:48:00,1.687,1.687,1.687,1.687,56000000.0
2008-04-22 00:49:00,1.687,1.6871,1.6868,1.6868,58000000.0
2008-04-22 00:50:00,1.6868,1.6868,1.6864,1.6864,55400000.0
2008-04-22 00:51:00,1.6864,1.6864,1.6864,1.6864,57200000.0
2008-04-22 00:52:00,1.6864,1.6864,1.6864,1.6864,57800000.0
2008-04-22 00:53:00,1.6864,1.6864,1.686,1.686,226200000.0
2008-04-22 00:54:00,1.686,1.6864,1.686,1.6864,971600000.0
2008-04-22 00:55:00,1.6864,1.6864,1.6862,1.6864,71200000.0
2008-04-22 00:56:00,1.6864,1.6868,1.6864,1.6867,65200000.0
2008-04-22 00:57:00,1.6867,1.6867,1.6863,1.6863,72700000.0
2008-04-22 00:58:00,1.6863,1.6866,1.6863,1.6863,71300000.0
2008-04-22 00:59:00,1.6863,1.6863,1.6861,1.6863,1120700000.0
2008-04-22 01:00:00,1.6863,1.6867,1.686,1.68605,73800000.0
2008-04-22 01:01:00,1.68605,1.6862,1.686,1.6862,72100000.0
2008-04-22 01:02:00,1.6862,1.6862,1.6859,1.6861,63900000.0
2008-04-22 01:03:00,1.6859,1.6861,1.6859,1.686,58700000.0
2008-04-22 01:04:00,1.686,1.6865,1.686,1.6865,55800000.0
2008-04-22 01:05:00,1.6865,1.6868,1.6865,1.6866,55400000.0
2008-04-22 01:06:00,1.6866,1.6866,1.686,1.6862,186300000.0
2008-04-22 01:07:00,1.6862,1.6862,1.6858,1.6858,583500000.0
2008-04-22 01:08:00,1.6858,1.6863,1.6858,1.6858,73000000.0
2008-04-22 01:09:00,1.6858,1.686,1.6858,1.686,58600000.0
2008-04-22 01:10:00,1.686,1.6863,1.686,1.686,59700000.0
2008-04-22 01:11:00,1.686,1.6861,1.6857,1.68575,64400000.0
2008-04-22 01:12:00,1.68575,1.6861,1.68575,1.686,299400000.0
2008-04-22 01:13:00,1.686,1.6863,1.686,1.6863,451200000.0
2008-04-22 01:14:00,1.6863,1.6863,1.686,1.6861,73600000.0
2008-04-22 01:15:00,1.6861,1.6865,1.6861,1.6863,57600000.0
2008-04-22 01:16:00,1.6863,1.6863,1.6863,1.6863,157000000.0
2008-04-22 01:17:00,1.6862,1.68645,1.6862,1.68645,1302000000.0
2008-04-22 01:18:00,1.68645,1.68655,1.6863,1.68635,119700000.0
2008-04-22 01:19:00,1.68635,1.6864,1.6863,1.6863,66600000.0
2008-04-22 01:20:00,1.6863,1.6864,1.6862,1.68625,48300000.0
2008-04-22 01:21:00,1.68625,1.6866,1.68625,1.6866,72000000.0
2008-04-22 01:22:00,1.6866,1.6866,1.6865,1.6866,141100000.0
2008-04-22 01:23:00,1.6866,1.6866,1.6864,1.6865,145000000.0
2008-04-22 01:24:00,1.6865,1.6865,1.6863,1.6864,149800000.0
2008-04-22 01:25:00,1.6864,1.6864,1.6851,1.6853,691300000.0
2008-04-22 01:26:00,1.6853,1.6857,1.6853,1.6855,147200000.0
2008-04-22 01:27:00,1.6855,1.6855,1.6853,1.6853,171400000.0
2008-04-22 01:28:00,1.6853,1.6855,1.6853,1.6854,324800000.0
2008-04-22 01:29:00,1.6854,1.6858,1.6854,1.6855,67800000.0
2008-04-22 01:30:00,1.6855,1.6858,1.6855,1.6856,62600000.0
2008-04-22 01:31:00,1.6856,1.6856,1.6856,1.6856,561200000.0
2008-04-22 01:32:00,1.6856,1.6861,1.6856,1.686,205600000.0
2008-04-22 01:33:00,1.686,1.6863,1.686,1.6863,58600000.0
2008-04-22 01:34:00,1.6863,1.6865,1.6862,1.6863,95500000.0
2008-04-22 01:35:00,1.6863,1.6864,1.6863,1.6863,80100000.0
2008-04-22 01:36:00,1.6863,1.6865,1.6862,1.6864,115900000.0
2008-04-22 01:37:00,1.6864,1.6866,1.6864,1.6865,149600000.0
2008-04-22 01:38:00,1.6865,1.6867,1.6865,1.6867,143300000.0
2008-04-22 01:39:00,1.6868,1.6869,1.6866,1.6866,157900000.0
2008-04-22 01:40:00,1.6866,1.6868,1.6863,1.6867,137800000.0
2008-04-22 01:41:00,1.6867,1.6867,1.6858,1.6863,314200000.0
2008-04-22 01:42:00,1.6863,1.6863,1.686,1.6863,105700000.0
2008-04-22 01:43:00,1.6863,1.6864,1.6862,1.6863,142500000.0
2008-04-22 01:44:00,1.6863,1.6863,1.686,1.6861,146000000.0
2008-04-22 01:45:00,1.6861,1.6863,1.6861,1.6862,132200000.0
2008-04-22 01:46:00,1.6862,1.6867,1.6862,1.6867,131000000.0
2008-04-22 01:47:00,1.6867,1.6868,1.6867,1.6868,133400000.0
2008-04-22 01:48:00,1.6868,1.6871,1.6868,1.6869,139500000.0
2008-04-22 01:49:00,1.6869,1.6871,1.6868,1.687,138700000.0
2008-04-22 01:50:00,1.687,1.687,1.6866,1.6868,145100000.0
2008-04-22 01:51:00,1.6868,1.6869,1.6865,1.6868,178900000.0
2008-04-22 01:52:00,1.6868,1.6871,1.6866,1.687,347700000.0
2008-04-22 01:53:00,1.6869,1.6872,1.6867,1.6868,123900000.0
2008-04-22 01:54:00,1.6868,1.687,1.6862,1.6865,140900000.0
2008-04-22 01:55:00,1.6865,1.6866,1.6863,1.6863,147800000.0
2008-04-22 01:56:00,1.6863,1.6866,1.6863,1.6866,202600000.0
2008-04-22 01:57:00,1.6866,1.6866,1.6866,1.6866,143500000.0
2008-04-22 01:58:00,1.6866,1.6866,1.6862,1.6863,140000000.0
2008-04-22 01:59:00,1.6863,1.6866,1.6862,1.6864,140600000.0
2008-04-22 02:00:00,1.6864,1.6865,1.6859,1.6859,134900000.0
2008-04-22 02:01:00,1.6859,1.6863,1.6859,1.6862,135400000.0
2008-04-22 02:02:00,1.6862,1.6862,1.6861,1.6861,142000000.0
2008-04-22 02:03:00,1.6861,1.6861,1.686,1.686,151900000.0
2008-04-22 02:04:00,1.686,1.6861,1.6859,1.6859,226600000.0
2008-04-22 02:05:00,1.6859,1.686,1.6857,1.686,250400000.0
2008-04-22 02:06:00,1.686,1.6861,1.686,1.6861,190500000.0
2008-04-22 02:07:00,1.6861,1.6861,1.6861,1.6861,231800000.0
2008-04-22 02:08:00,1.6861,1.6862,1.6861,1.6862,62100000.0
2008-04-22 02:09:00,1.6862,1.6862,1.6861,1.6861,174600000.0
2008-04-22 02:10:00,1.6861,1.6861,1.6861,1.6861,211700000.0
2008-04-22 02:11:00,1.6861,1.6864,1.6861,1.6864,185900000.0
2008-04-22 02:12:00,1.6864,1.6864,1.6861,1.6861,151100000.0
2008-04-22 02:13:00,1.6861,1.6863,1.6861,1.6861,247000000.0
2008-04-22 02:14:00,1.6861,1.6864,1.6861,1.6863,108000000.0
2008-04-22 02:15:00,1.6863,1.6863,1.6861,1.6863,58400000.0
2008-04-22 02:16:00,1.6863,1.6863,1.6857,1.6862,159300000.0
2008-04-22 02:17:00,1.6862,1.6864,1.6862,1.6864,240900000.0
2008-04-22 02:18:00,1.6864,1.6866,1.6862,1.6863,229600000.0
2008-04-22 02:19:00,1.6863,1.6863,1.6862,1.6862,236800000.0
2008-04-22 02:20:00,1.6862,1.6862,1.6857,1.6857,216600000.0
2008-04-22 02:21:00,1.6857,1.6859,1.6856,1.6859,236000000.0
2008-04-22 02:22:00,1.6859,1.6859,1.6857,1.6858,444200000.0
2008-04-22 02:23:00,1.6858,1.686,1.6858,1.6859,237900000.0
2008-04-22 02:24:00,1.6859,1.686,1.6856,1.6856,236000000.0
2008-04-22 02:25:00,1.6856,1.6858,1.6855,1.6856,230400000.0
2008-04-22 02:26:00,1.6856,1.6858,1.6856,1.6857,252800000.0
2008-04-22 02:27:00,1.6857,1.6859,1.6854,1.6858,227700000.0
2008-04-22 02:28:00,1.6858,1.6859,1.6858,1.6858,233800000.0
2008-04-22 02:29:00,1.6858,1.6862,1.6858,1.686,256200000.0
2008-04-22 02:30:00,1.686,1.6863,1.686,1.6861,253900000.0
2008-04-22 02:31:00,1.6861,1.6864,1.6861,1.6863,235400000.0
2008-04-22 02:32:00,1.6863,1.6865,1.6861,1.6863,233000000.0
2008-04-22 02:33:00,1.6863,1.6865,1.6863,1.6864,240700000.0
2008-04-22 02:34:00,1.6864,1.6865,1.6864,1.6864,237400000.0
2008-04-22 02:35:00,1.6864,1.6865,1.6863,1.6864,394800000.0
2008-04-22 02:36:00,1.6864,1.6866,1.6864,1.6866,214400000.0
2008-04-22 02:37:00,1.6866,1.6868,1.6866,1.6868,40800000.0
2008-04-22 02:38:00,1.6868,1.6868,1.6864,1.6868,45200000.0
2008-04-22 02:39:00,1.6868,1.6871,1.6868,1.6871,155400000.0
2008-04-22 02:40:00,1.6871,1.6871,1.6871,1.6871,27100000.0
2008-04-22 02:41:00,1.6871,1.6872,1.6869,1.6869,71300000.0
2008-04-22 02:42:00,1.6872,1.6872,1.6869,1.6869,34700000.0
2008-04-22 02:43:00,1.6869,1.6871,1.6868,1.687,129600000.0
2008-04-22 02:44:00,1.687,1.687,1.6867,1.6868,180500000.0
2008-04-22 02:45:00,1.6868,1.687,1.6868,1.6869,163800000.0
2008-04-22 02:46:00,1.6869,1.687,1.6867,1.6868,134500000.0
2008-04-22 02:47:00,1.6868,1.6869,1.6865,1.6867,29000000.0
2008-04-22 02:48:00,1.6867,1.6868,1.6865,1.6868,29500000.0
2008-04-22 02:49:00,1.6868,1.6868,1.6862,1.6862,147500000.0
2008-04-22 02:50:00,1.6862,1.6863,1.68575,1.6863,237200000.0
2008-04-22 02:51:00,1.6863,1.6864,1.6861,1.6861,173000000.0
2008-04-22 02:52:00,1.6861,1.6865,1.6861,1.6863,194100000.0
2008-04-22 02:53:00,1.6863,1.6863,1.686,1.686,139500000.0
2008-04-22 02:54:00,1.686,1.686,1.6848,1.6854,181500000.0
2008-04-22 02:55:00,1.6854,1.6859,1.68475,1.685,185700000.0
2008-04-22 02:56:00,1.685,1.6856,1.685,1.6855,224000000.0
2008-04-22 02:57:00,1.6855,1.6859,1.6855,1.6859,61900000.0
2008-04-22 02:58:00,1.6859,1.686,1.6856,1.6859,196200000.0
2008-04-22 02:59:00,1.6859,1.6869,1.6859,1.6867,178700000.0
2008-04-22 03:00:00,1.6867,1.6867,1.6863,1.6864,187500000.0
2008-04-22 03:01:00,1.6864,1.6864,1.6863,1.6863,126300000.0
2008-04-22 03:02:00,1.6863,1.6864,1.6859,1.6864,160200000.0
2008-04-22 03:03:00,1.6864,1.6867,1.6863,1.6865,178300000.0
2008-04-22 03:04:00,1.6865,1.6866,1.6865,1.6865,78600000.0
2008-04-22 03:05:00,1.6865,1.6865,1.686,1.6862,169700000.0
2008-04-22 03:06:00,1.6862,1.6863,1.6861,1.6863,188600000.0
2008-04-22 03:07:00,1.6863,1.6864,1.6861,1.6863,176100000.0
2008-04-22 03:08:00,1.6863,1.6864,1.686,1.686,685300000.0
2008-04-22 03:09:00,1.686,1.6862,1.686,1.686,232500000.0
2008-04-22 03:10:00,1.686,1.6867,1.686,1.6866,227900000.0
2008-04-22 03:11:00,1.6866,1.6869,1.6863,1.6863,158800000.0
2008-04-22 03:12:00,1.6863,1.6864,1.6861,1.6864,137900000.0
2008-04-22 03:13:00,1.6864,1.6869,1.6863,1.6869,187900000.0
2008-04-22 03:14:00,1.6869,1.6871,1.6867,1.687,173700000.0
2008-04-22 03:15:00,1.687,1.6872,1.6863,1.6871,228400000.0
2008-04-22 03:16:00,1.6871,1.6876,1.687,1.6874,205000000.0
2008-04-22 03:17:00,1.6874,1.6876,1.6873,1.6874,213400000.0
2008-04-22 03:18:00,1.6874,1.6875,1.6871,1.6871,165900000.0
2008-04-22 03:19:00,1.6871,1.6875,1.6871,1.6875,224700000.0
2008-04-22 03:20:00,1.6875,1.6876,1.6874,1.6874,266600000.0
2008-04-22 03:21:00,1.6874,1.6876,1.6874,1.6876,261100000.0
2008-04-22 03:22:00,1.6876,1.6876,1.687,1.6873,240700000.0
2008-04-22 03:23:00,1.6873,1.6873,1.6867,1.6869,243900000.0
2008-04-22 03:24:00,1.6869,1.687,1.6868,1.6869,246800000.0
2008-04-22 03:25:00,1.6869,1.687,1.6869,1.6869,259500000.0
2008-04-22 03:26:00,1.6869,1.6872,1.6868,1.6871,232100000.0
2008-04-22 03:27:00,1.6871,1.6874,1.6871,1.6873,237400000.0
2008-04-22 03:28:00,1.6873,1.6874,1.68705,1.6874,147800000.0
2008-04-22 03:29:00,1.6874,1.6874,1.6872,1.6874,147000000.0
2008-04-22 03:30:00,1.6874,1.6878,1.6873,1.6876,150700000.0
2008-04-22 03:31:00,1.6876,1.6876,1.6874,1.6874,75100000.0
2008-04-22 03:32:00,1.6873,1.6878,1.6872,1.6875,218200000.0
2008-04-22 03:33:00,1.6875,1.6875,1.6868,1.6868,182700000.0
2008-04-22 03:34:00,1.6868,1.6869,1.6864,1.6868,186500000.0
2008-04-22 03:35:00,1.6868,1.6869,1.6867,1.6868,198600000.0
2008-04-22 03:36:00,1.6868,1.6871,1.6868,1.6871,204400000.0
2008-04-22 03:37:00,1.6871,1.6871,1.6869,1.6869,160400000.0
2008-04-22 03:38:00,1.6869,1.6869,1.6862,1.6866,201800000.0
2008-04-22 03:39:00,1.6866,1.6869,1.6865,1.6865,1018000000.0
2008-04-22 03:40:00,1.6865,1.6866,1.6859,1.6861,498300000.0
2008-04-22 03:41:00,1.6861,1.6863,1.6858,1.6859,509600000.0
2008-04-22 03:42:00,1.6859,1.6861,1.6856,1.6857,143300000.0
2008-04-22 03:43:00,1.6857,1.686,1.6856,1.6859,209300000.0
2008-04-22 03:44:00,1.6859,1.6863,1.6859,1.6862,167500000.0
2008-04-22 03:45:00,1.6862,1.6863,1.6856,1.6856,94500000.0
2008-04-22 03:46:00,1.6859,1.6861,1.6858,1.6861,200700000.0
2008-04-22 03:47:00,1.6861,1.6864,1.6861,1.6861,102400000.0
2008-04-22 03:48:00,1.6861,1.6867,1.6861,1.6865,182900000.0
2008-04-22 03:49:00,1.6865,1.6867,1.6865,1.6865,153800000.0
2008-04-22 03:50:00,1.6865,1.687,1.6863,1.687,220000000.0
2008-04-22 03:51:00,1.687,1.6872,1.6864,1.6869,184800000.0
2008-04-22 03:52:00,1.6869,1.6875,1.6868,1.68725,309000000.0
2008-04-22 03:53:00,1.68725,1.68725,1.68705,1.6871,377200000.0
2008-04-22 03:54:00,1.6871,1.6879,1.6871,1.6875,239700000.0
2008-04-22 03:55:00,1.6875,1.6877,1.6873,1.68745,172900000.0
2008-04-22 03:56:00,1.68745,1.688,1.6874,1.68765,194700000.0
2008-04-22 03:57:00,1.68765,1.6878,1.68735,1.68745,158000000.0
2008-04-22 03:58:00,1.68745,1.6878,1.6872,1.6878,197900000.0
2008-04-22 03:59:00,1.6878,1.688,1.68765,1.6877,167500000.0
2008-04-22 04:00:00,1.6877,1.68805,1.6876,1.68765,187100000.0
2008-04-22 04:01:00,1.68765,1.68845,1.68765,1.6883,173600000.0
2008-04-22 04:02:00,1.6883,1.68845,1.6879,1.6882,276200000.0
2008-04-22 04:03:00,1.6882,1.6883,1.6879,1.6882,179600000.0
2008-04-22 04:04:00,1.6882,1.68845,1.68805,1.68845,193600000.0
2008-04-22 04:05:00,1.68845,1.6892,1.6883,1.6889,142900000.0
2008-04-22 04:06:00,1.6889,1.689,1.6884,1.6884,139400000.0
2008-04-22 04:07:00,1.6883,1.6887,1.6881,1.6883,171900000.0
2008-04-22 04:08:00,1.6883,1.6894,1.6883,1.6893,216300000.0
2008-04-22 04:09:00,1.6893,1.6893,1.6886,1.6886,218700000.0
2008-04-22 04:10:00,1.6886,1.6888,1.6884,1.6888,187400000.0
2008-04-22 04:11:00,1.6888,1.6889,1.6885,1.6889,131600000.0
2008-04-22 04:12:00,1.6889,1.6891,1.6888,1.689,167900000.0
2008-04-22 04:13:00,1.689,1.6891,1.6888,1.6888,80900000.0
2008-04-22 04:14:00,1.6888,1.689,1.6887,1.6889,99100000.0
2008-04-22 04:15:00,1.6889,1.6889,1.6887,1.6888,240400000.0
2008-04-22 04:16:00,1.6888,1.6891,1.6888,1.6891,271400000.0
2008-04-22 04:17:00,1.6891,1.6892,1.6891,1.6892,226400000.0
2008-04-22 04:18:00,1.6892,1.6892,1.689,1.689,223700000.0
2008-04-22 04:19:00,1.689,1.68925,1.689,1.68915,143200000.0
2008-04-22 04:20:00,1.68915,1.68945,1.68905,1.68945,143700000.0
2008-04-22 04:21:00,1.68945,1.69005,1.68945,1.6895,150800000.0
2008-04-22 04:22:00,1.6897,1.6899,1.6897,1.6899,262600000.0
2008-04-22 04:23:00,1.6899,1.6903,1.6898,1.6903,225800000.0
2008-04-22 04:24:00,1.6903,1.6903,1.6892,1.6894,275800000.0
2008-04-22 04:25:00,1.6894,1.6898,1.6891,1.6897,148700000.0
2008-04-22 04:26:00,1.6897,1.6899,1.6889,1.6893,158300000.0
2008-04-22 04:27:00,1.6893,1.6895,1.6891,1.6895,181300000.0
2008-04-22 04:28:00,1.6895,1.6896,1.6894,1.6895,176000000.0
2008-04-22 04:29:00,1.6895,1.6897,1.6892,1.6894,92300000.0
2008-04-22 04:30:00,1.6894,1.69,1.68925,1.68945,223000000.0
2008-04-22 04:31:00,1.68935,1.69025,1.6893,1.69025,162300000.0
2008-04-22 04:32:00,1.69025,1.69035,1.6897,1.68975,247200000.0
2008-04-22 04:33:00,1.68975,1.69005,1.6892,1.68935,205800000.0
2008-04-22 04:34:00,1.68935,1.68985,1.68935,1.68955,165600000.0
2008-04-22 04:35:00,1.68955,1.6898,1.68955,1.6897,233100000.0
2008-04-22 04:36:00,1.6898,1.6898,1.6895,1.6896,228900000.0
2008-04-22 04:37:00,1.6896,1.6897,1.6896,1.6897,233700000.0
2008-04-22 04:38:00,1.6897,1.6897,1.6887,1.6889,231000000.0
2008-04-22 04:39:00,1.6888,1.6891,1.6888,1.689,227400000.0
2008-04-22 04:40:00,1.689,1.6895,1.689,1.6893,232100000.0
2008-04-22 04:41:00,1.6893,1.6898,1.6891,1.6897,206900000.0
2008-04-22 04:42:00,1.6897,1.6897,1.6894,1.6897,133600000.0
2008-04-22 04:43:00,1.6897,1.6898,1.689,1.6895,67000000.0
2008-04-22 04:44:00,1.6895,1.6896,1.6891,1.6892,50900000.0
2008-04-22 04:45:00,1.6892,1.6893,1.689,1.6891,228500000.0
2008-04-22 04:46:00,1.6891,1.6892,1.6887,1.6887,250200000.0
2008-04-22 04:47:00,1.6887,1.6892,1.6886,1.6892,229200000.0
2008-04-22 04:48:00,1.6892,1.6894,1.6887,1.6891,220000000.0
2008-04-22 04:49:00,1.6891,1.6892,1.6885,1.6886,232100000.0
2008-04-22 04:50:00,1.6886,1.6888,1.6884,1.6887,230500000.0
2008-04-22 04:51:00,1.6887,1.6887,1.6882,1.6886,1075900000.0
2008-04-22 04:52:00,1.6886,1.6886,1.6884,1.6884,231100000.0
2008-04-22 04:53:00,1.6884,1.6886,1.6884,1.6884,227700000.0
2008-04-22 04:54:00,1.6884,1.6885,1.6884,1.6885,229600000.0
2008-04-22 04:55:00,1.6885,1.6885,1.6884,1.6885,223200000.0
2008-04-22 04:56:00,1.6885,1.6885,1.6883,1.6883,221600000.0
2008-04-22 04:57:00,1.6883,1.6883,1.688,1.6881,231200000.0
2008-04-22 04:58:00,1.6881,1.6882,1.688,1.6882,234500000.0
2008-04-22 04:59:00,1.6882,1.6882,1.6876,1.688,317900000.0
2008-04-22 05:00:00,1.688,1.6881,1.6879,1.6879,227200000.0
2008-04-22 05:01:00,1.6879,1.6882,1.6878,1.6882,247300000.0
2008-04-22 05:02:00,1.6882,1.6882,1.6881,1.6882,278400000.0
2008-04-22 05:03:00,1.6882,1.6886,1.6882,1.6886,99500000.0
2008-04-22 05:04:00,1.6886,1.6887,1.6881,1.6881,144800000.0
2008-04-22 05:05:00,1.6881,1.6887,1.6881,1.6887,127200000.0
2008-04-22 05:06:00,1.6887,1.6887,1.688,1.688,190400000.0
2008-04-22 05:07:00,1.688,1.6881,1.6878,1.6881,230400000.0
2008-04-22 05:08:00,1.6881,1.6881,1.6881,1.6881,232800000.0
2008-04-22 05:09:00,1.6881,1.6883,1.6881,1.6883,224800000.0
2008-04-22 05:10:00,1.6883,1.6885,1.6882,1.6883,235400000.0
2008-04-22 05:11:00,1.6883,1.6886,1.6882,1.6885,248400000.0
2008-04-22 05:12:00,1.6885,1.6885,1.6881,1.6883,238600000.0
2008-04-22 05:13:00,1.6883,1.6884,1.6883,1.6883,232800000.0
2008-04-22 05:14:00,1.6883,1.6885,1.6883,1.6885,231600000.0
2008-04-22 05:15:00,1.6885,1.6885,1.6883,1.6883,234000000.0
2008-04-22 05:16:00,1.6883,1.6883,1.6883,1.6883,236000000.0
2008-04-22 05:17:00,1.6883,1.6883,1.6883,1.6883,240800000.0
2008-04-22 05:18:00,1.6883,1.6883,1.6883,1.6883,237600000.0
2008-04-22 05:19:00,1.6883,1.6883,1.6883,1.6883,238400000.0
2008-04-22 05:20:00,1.6883,1.6887,1.6883,1.6886,221500000.0
2008-04-22 05:21:00,1.6886,1.6888,1.6885,1.6887,223300000.0
2008-04-22 05:22:00,1.6887,1.6888,1.6883,1.6887,104100000.0
2008-04-22 05:23:00,1.6887,1.6887,1.6885,1.6886,96200000.0
2008-04-22 05:24:00,1.6886,1.6887,1.6886,1.6887,122800000.0
2008-04-22 05:25:00,1.6887,1.6887,1.6884,1.6887,63200000.0
2008-04-22 05:26:00,1.6887,1.6887,1.6885,1.6887,45500000.0
2008-04-22 05:27:00,1.6887,1.6887,1.6887,1.6887,29200000.0
2008-04-22 05:28:00,1.6887,1.6887,1.6885,1.6886,64200000.0
2008-04-22 05:29:00,1.6886,1.6889,1.6883,1.6884,192700000.0
2008-04-22 05:30:00,1.6884,1.6885,1.6884,1.6885,230200000.0
2008-04-22 05:31:00,1.6885,1.6885,1.6884,1.6885,236800000.0
2008-04-22 05:32:00,1.6885,1.6887,1.6884,1.6884,786400000.0
2008-04-22 05:33:00,1.6884,1.6884,1.6884,1.6884,263700000.0
2008-04-22 05:34:00,1.6884,1.6885,1.6884,1.6884,244100000.0
2008-04-22 05:35:00,1.6884,1.6886,1.6881,1.6884,356500000.0
2008-04-22 05:36:00,1.6884,1.6887,1.6884,1.6885,256700000.0
2008-04-22 05:37:00,1.6885,1.6888,1.6884,1.6888,230600000.0
2008-04-22 05:38:00,1.6888,1.6889,1.6887,1.6889,240100000.0
2008-04-22 05:39:00,1.6889,1.6897,1.6889,1.6896,284900000.0
2008-04-22 05:40:00,1.6896,1.6896,1.6893,1.6894,249000000.0
2008-04-22 05:41:00,1.6894,1.6895,1.6893,1.6894,240400000.0
2008-04-22 05:42:00,1.6894,1.6899,1.6894,1.6899,240600000.0
2008-04-22 05:43:00,1.6899,1.6899,1.6895,1.6898,228400000.0
2008-04-22 05:44:00,1.6898,1.6899,1.689,1.6894,294600000.0
2008-04-22 05:45:00,1.6894,1.6897,1.6894,1.6896,229600000.0
2008-04-22 05:46:00,1.6896,1.6901,1.6896,1.69,236300000.0
2008-04-22 05:47:00,1.69,1.69,1.6899,1.69,223200000.0
2008-04-22 05:48:00,1.69,1.69,1.6898,1.6898,221600000.0
2008-04-22 05:49:00,1.6898,1.6899,1.6895,1.6899,178200000.0
2008-04-22 05:50:00,1.6899,1.69,1.6896,1.6898,228100000.0
2008-04-22 05:51:00,1.6898,1.6898,1.6897,1.6897,240700000.0
2008-04-22 05:52:00,1.6897,1.6897,1.6897,1.6897,222400000.0
2008-04-22 05:53:00,1.6897,1.6897,1.6897,1.6897,267300000.0
2008-04-22 05:54:00,1.6897,1.6898,1.6893,1.6895,293600000.0
2008-04-22 05:55:00,1.6895,1.6896,1.6893,1.6894,226000000.0
2008-04-22 05:56:00,1.6894,1.6895,1.6892,1.6893,236400000.0
2008-04-22 05:57:00,1.6893,1.6894,1.689,1.6891,248400000.0
2008-04-22 05:58:00,1.6891,1.6894,1.6891,1.6893,228700000.0
2008-04-22 05:59:00,1.6893,1.6894,1.6892,1.6893,173100000.0
2008-04-22 06:00:00,1.6893,1.6893,1.689,1.6891,228900000.0
2008-04-22 06:01:00,1.6891,1.6894,1.689,1.6892,241600000.0
2008-04-22 06:02:00,1.6892,1.6894,1.6891,1.6893,224100000.0
2008-04-22 06:03:00,1.6893,1.6895,1.6891,1.6893,204000000.0
2008-04-22 06:04:00,1.6893,1.6893,1.6887,1.6889,202300000.0
2008-04-22 06:05:00,1.6889,1.6889,1.6883,1.6886,405800000.0
2008-04-22 06:06:00,1.6886,1.6889,1.6885,1.6887,226400000.0
2008-04-22 06:07:00,1.6887,1.6888,1.6885,1.6887,267000000.0
2008-04-22 06:08:00,1.6887,1.6887,1.6884,1.6885,237600000.0
2008-04-22 06:09:00,1.6885,1.6885,1.6879,1.688,211800000.0
2008-04-22 06:10:00,1.688,1.6881,1.6878,1.688,239700000.0
2008-04-22 06:11:00,1.688,1.6882,1.688,1.6881,226600000.0
2008-04-22 06:12:00,1.6881,1.6882,1.6881,1.6882,230400000.0
2008-04-22 06:13:00,1.6882,1.6883,1.6878,1.6878,232400000.0
2008-04-22 06:14:00,1.6878,1.6878,1.6874,1.6877,228700000.0
2008-04-22 06:15:00,1.6877,1.6878,1.6875,1.6875,237800000.0
2008-04-22 06:16:00,1.6875,1.6878,1.6875,1.6875,300900000.0
2008-04-22 06:17:00,1.6875,1.6879,1.6875,1.6877,246500000.0
2008-04-22 06:18:00,1.6877,1.6878,1.6876,1.6878,238900000.0
2008-04-22 06:19:00,1.6878,1.6879,1.6876,1.6878,239600000.0
2008-04-22 06:20:00,1.6878,1.6879,1.6877,1.6877,236800000.0
2008-04-22 06:21:00,1.6877,1.6877,1.687,1.687,228400000.0
2008-04-22 06:22:00,1.687,1.6877,1.687,1.6876,232400000.0
2008-04-22 06:23:00,1.6876,1.6879,1.6876,1.6877,343100000.0
2008-04-22 06:24:00,1.6877,1.6881,1.6877,1.688,310700000.0
2008-04-22 06:25:00,1.688,1.6881,1.6878,1.688,232700000.0
2008-04-22 06:26:00,1.688,1.6881,1.6877,1.6877,238500000.0
2008-04-22 06:27:00,1.6877,1.6879,1.6875,1.6879,239200000.0
2008-04-22 06:28:00,1.6879,1.6881,1.6874,1.6881,274100000.0
2008-04-22 06:29:00,1.6881,1.6885,1.6881,1.6883,221900000.0
2008-04-22 06:30:00,1.6883,1.6883,1.6882,1.6883,227300000.0
2008-04-22 06:31:00,1.6883,1.6886,1.6883,1.6886,231400000.0
2008-04-22 06:32:00,1.6886,1.6887,1.6885,1.6886,238400000.0
2008-04-22 06:33:00,1.6886,1.689,1.6886,1.6887,263600000.0
2008-04-22 06:34:00,1.6886,1.6887,1.6885,1.6886,267800000.0
2008-04-22 06:35:00,1.6886,1.6887,1.6885,1.6885,242300000.0
2008-04-22 06:36:00,1.6885,1.6885,1.688,1.6884,260700000.0
2008-04-22 06:37:00,1.6884,1.6886,1.6884,1.6886,225800000.0
2008-04-22 06:38:00,1.6886,1.6886,1.6884,1.6884,236600000.0
2008-04-22 06:39:00,1.6884,1.6886,1.6884,1.6885,230200000.0
2008-04-22 06:40:00,1.6885,1.6885,1.6884,1.6884,245000000.0
2008-04-22 06:41:00,1.6884,1.6886,1.6884,1.6884,232800000.0
2008-04-22 06:42:00,1.6884,1.6884,1.6879,1.6879,395000000.0
2008-04-22 06:43:00,1.6879,1.6883,1.6879,1.6882,1803800000.0
2008-04-22 06:44:00,1.6882,1.6882,1.688,1.6882,1640000000.0
2008-04-22 06:45:00,1.6882,1.6882,1.6879,1.688,1064300000.0
2008-04-22 06:46:00,1.688,1.6885,1.6878,1.6884,977300000.0
2008-04-22 06:47:00,1.6882,1.6886,1.6881,1.6886,703600000.0
2008-04-22 06:48:00,1.6886,1.6886,1.6883,1.6883,237200000.0
2008-04-22 06:49:00,1.6883,1.6885,1.6883,1.6885,238400000.0
2008-04-22 06:50:00,1.6885,1.6893,1.6883,1.6893,320100000.0
2008-04-22 06:51:00,1.6893,1.6894,1.6886,1.6886,197300000.0
2008-04-22 06:52:00,1.6886,1.6891,1.6886,1.689,323800000.0
2008-04-22 06:53:00,1.689,1.6891,1.6887,1.6889,995900000.0
2008-04-22 06:54:00,1.6889,1.689,1.6887,1.689,227500000.0
2008-04-22 06:55:00,1.689,1.689,1.6884,1.6887,427700000.0
2008-04-22 06:56:00,1.6887,1.6887,1.6883,1.6883,294500000.0
2008-04-22 06:57:00,1.6883,1.6884,1.6882,1.6883,231500000.0
2008-04-22 06:58:00,1.6883,1.6885,1.6881,1.6885,962600000.0
2008-04-22 06:59:00,1.6885,1.6888,1.6879,1.6886,1353100000.0
2008-04-22 07:00:00,1.6886,1.6891,1.68845,1.689,770100000.0
2008-04-22 07:01:00,1.689,1.689,1.6887,1.6887,209200000.0
2008-04-22 07:02:00,1.6887,1.689,1.6886,1.6888,232900000.0
2008-04-22 07:03:00,1.6888,1.6888,1.6884,1.6887,239400000.0
2008-04-22 07:04:00,1.6887,1.6889,1.6886,1.6887,247700000.0
2008-04-22 07:05:00,1.6887,1.6888,1.6884,1.6884,252500000.0
2008-04-22 07:06:00,1.6885,1.6887,1.6884,1.6884,240400000.0
2008-04-22 07:07:00,1.6884,1.6885,1.6884,1.6885,260200000.0
2008-04-22 07:08:00,1.6885,1.6887,1.6885,1.6887,389900000.0
2008-04-22 07:09:00,1.6887,1.6889,1.6886,1.6889,321500000.0
2008-04-22 07:10:00,1.6889,1.6889,1.68855,1.6889,231100000.0
2008-04-22 07:11:00,1.6889,1.689,1.6888,1.6888,221900000.0
2008-04-22 07:12:00,1.6888,1.6888,1.6886,1.6887,230700000.0
2008-04-22 07:13:00,1.6887,1.6887,1.6882,1.6884,230800000.0
2008-04-22 07:14:00,1.6884,1.6886,1.6884,1.6885,234400000.0
2008-04-22 07:15:00,1.6885,1.6889,1.6885,1.6888,237200000.0
2008-04-22 07:16:00,1.6888,1.6891,1.6888,1.689,229700000.0
2008-04-22 07:17:00,1.689,1.6891,1.6888,1.6889,394800000.0
2008-04-22 07:18:00,1.6889,1.6894,1.6888,1.6894,475700000.0
2008-04-22 07:19:00,1.6894,1.6895,1.689,1.689,281700000.0
2008-04-22 07:20:00,1.689,1.689,1.6884,1.6884,244000000.0
2008-04-22 07:21:00,1.6884,1.6886,1.6883,1.6884,229600000.0
2008-04-22 07:22:00,1.6884,1.6886,1.6883,1.6885,227800000.0
2008-04-22 07:23:00,1.6883,1.6885,1.6881,1.6881,219200000.0
2008-04-22 07:24:00,1.6881,1.6883,1.6881,1.6883,226100000.0
2008-04-22 07:25:00,1.6883,1.6884,1.6865,1.6867,217500000.0
2008-04-22 07:26:00,1.6867,1.6869,1.6846,1.685,236700000.0
2008-04-22 07:27:00,1.685,1.6864,1.6848,1.6858,185700000.0
2008-04-22 07:28:00,1.6858,1.6864,1.6856,1.6856,218400000.0
2008-04-22 07:29:00,1.6856,1.6866,1.6856,1.6866,194800000.0
2008-04-22 07:30:00,1.68665,1.6868,1.6856,1.6856,180300000.0
2008-04-22 07:31:00,1.6856,1.68585,1.68525,1.6853,122500000.0
2008-04-22 07:32:00,1.6853,1.6853,1.68465,1.68515,163800000.0
2008-04-22 07:33:00,1.68515,1.6856,1.68495,1.6855,134100000.0
2008-04-22 07:34:00,1.6855,1.68575,1.68535,1.6856,114600000.0
2008-04-22 07:35:00,1.6856,1.68595,1.6855,1.68595,169800000.0
2008-04-22 07:36:00,1.68595,1.6861,1.6849,1.68545,184700000.0
2008-04-22 07:37:00,1.68545,1.68595,1.6853,1.6859,201100000.0
2008-04-22 07:38:00,1.6859,1.68595,1.6857,1.6858,251800000.0
2008-04-22 07:39:00,1.6858,1.6859,1.6854,1.6859,220800000.0
2008-04-22 07:40:00,1.6859,1.686,1.6854,1.6855,195000000.0
2008-04-22 07:41:00,1.6855,1.686,1.6855,1.68595,262300000.0
2008-04-22 07:42:00,1.68595,1.6866,1.68575,1.6863,124800000.0
2008-04-22 07:43:00,1.6863,1.6863,1.6855,1.6855,183600000.0
2008-04-22 07:44:00,1.6855,1.6862,1.685,1.6857,177100000.0
2008-04-22 07:45:00,1.6857,1.6859,1.6856,1.6857,465800000.0
2008-04-22 07:46:00,1.6857,1.686,1.6856,1.6859,277900000.0
2008-04-22 07:47:00,1.6858,1.6861,1.6854,1.6858,352200000.0
2008-04-22 07:48:00,1.6858,1.6859,1.6857,1.6858,295200000.0
2008-04-22 07:49:00,1.6858,1.686,1.6855,1.686,239000000.0
2008-04-22 07:50:00,1.686,1.686,1.6857,1.6858,242300000.0
2008-04-22 07:51:00,1.6858,1.6858,1.6857,1.6857,415800000.0
2008-04-22 07:52:00,1.6857,1.68595,1.68565,1.6857,214600000.0
2008-04-22 07:53:00,1.6857,1.6857,1.6849,1.6853,191700000.0
2008-04-22 07:54:00,1.6853,1.6857,1.6853,1.6857,280900000.0
2008-04-22 07:55:00,1.6856,1.6858,1.6854,1.6855,315600000.0
2008-04-22 07:56:00,1.6855,1.6856,1.6849,1.685,276800000.0
2008-04-22 07:57:00,1.685,1.6857,1.6849,1.6855,317100000.0
2008-04-22 07:58:00,1.6855,1.6855,1.6851,1.6853,362300000.0
2008-04-22 07:59:00,1.6853,1.6855,1.6839,1.684,253800000.0
2008-04-22 08:00:00,1.684,1.68485,1.684,1.68435,145700000.0
2008-04-22 08:01:00,1.6843,1.6853,1.6843,1.68455,324300000.0
2008-04-22 08:02:00,1.68455,1.6848,1.68395,1.6848,264500000.0
2008-04-22 08:03:00,1.68475,1.6851,1.6847,1.6851,339000000.0
2008-04-22 08:04:00,1.6851,1.68515,1.68495,1.68495,72500000.0
2008-04-22 08:05:00,1.6849,1.68505,1.6848,1.68495,153000000.0
2008-04-22 08:06:00,1.68495,1.68545,1.68485,1.6851,133300000.0
2008-04-22 08:07:00,1.6851,1.6857,1.6851,1.6857,88000000.0
2008-04-22 08:08:00,1.6857,1.6864,1.6857,1.6864,155300000.0
2008-04-22 08:09:00,1.68645,1.68735,1.68645,1.68665,138400000.0
2008-04-22 08:10:00,1.68665,1.6868,1.68635,1.68675,105900000.0
2008-04-22 08:11:00,1.68675,1.687,1.6864,1.68695,110200000.0
2008-04-22 08:12:00,1.68695,1.68715,1.6867,1.687,101100000.0
2008-04-22 08:13:00,1.687,1.687,1.6866,1.6867,180700000.0
2008-04-22 08:14:00,1.6867,1.6869,1.6866,1.6867,150000000.0
2008-04-22 08:15:00,1.6867,1.6867,1.6865,1.6865,193400000.0
2008-04-22 08:16:00,1.6865,1.68665,1.6864,1.68655,45900000.0
2008-04-22 08:17:00,1.68655,1.68655,1.6861,1.6863,92000000.0
2008-04-22 08:18:00,1.6863,1.6863,1.6858,1.6862,185000000.0
2008-04-22 08:19:00,1.6862,1.6864,1.686,1.6862,211600000.0
2008-04-22 08:20:00,1.6862,1.6862,1.6859,1.686,198700000.0
2008-04-22 08:21:00,1.686,1.6863,1.6857,1.6859,112100000.0
2008-04-22 08:22:00,1.6859,1.686,1.6856,1.68595,112700000.0
2008-04-22 08:23:00,1.68595,1.686,1.68585,1.6859,198900000.0
2008-04-22 08:24:00,1.6859,1.6861,1.6859,1.68605,202800000.0
2008-04-22 08:25:00,1.68605,1.6862,1.6859,1.6861,166000000.0
2008-04-22 08:26:00,1.6861,1.6862,1.6858,1.686,245100000.0
2008-04-22 08:27:00,1.686,1.6866,1.686,1.6863,184500000.0
2008-04-22 08:28:00,1.6863,1.6864,1.686,1.6862,198700000.0
2008-04-22 08:29:00,1.6862,1.6862,1.68575,1.6858,198400000.0
2008-04-22 08:30:00,1.68575,1.6865,1.68575,1.6864,117900000.0
2008-04-22 08:31:00,1.6863,1.6865,1.6858,1.686,55700000.0
2008-04-22 08:32:00,1.686,1.6865,1.6857,1.6861,74900000.0
2008-04-22 08:33:00,1.68615,1.6864,1.68605,1.6864,118100000.0
2008-04-22 08:34:00,1.6864,1.6864,1.6859,1.6861,158400000.0
2008-04-22 08:35:00,1.6861,1.6861,1.6855,1.6858,123900000.0
2008-04-22 08:36:00,1.68575,1.6858,1.6857,1.6858,87600000.0
2008-04-22 08:37:00,1.6858,1.6859,1.6857,1.6858,74800000.0
2008-04-22 08:38:00,1.6858,1.6861,1.68555,1.6858,59200000.0
2008-04-22 08:39:00,1.6858,1.6862,1.6858,1.6861,55900000.0
2008-04-22 08:40:00,1.6861,1.6865,1.68585,1.6861,52900000.0
2008-04-22 08:41:00,1.6861,1.6867,1.686,1.6866,53400000.0
2008-04-22 08:42:00,1.6866,1.6868,1.68605,1.6864,76300000.0
2008-04-22 08:43:00,1.6867,1.6868,1.6855,1.686,56100000.0
2008-04-22 08:44:00,1.686,1.6862,1.6855,1.686,92200000.0
2008-04-22 08:45:00,1.686,1.686,1.68545,1.6857,76100000.0
2008-04-22 08:46:00,1.6857,1.6859,1.6853,1.68535,69600000.0
2008-04-22 08:47:00,1.68535,1.6859,1.68535,1.6855,57700000.0
2008-04-22 08:48:00,1.6855,1.6857,1.6853,1.6854,55400000.0
2008-04-22 08:49:00,1.6854,1.6857,1.6853,1.68535,72600000.0
2008-04-22 08:50:00,1.68535,1.6857,1.6852,1.6853,92300000.0
2008-04-22 08:51:00,1.6853,1.6857,1.68505,1.6854,166700000.0
2008-04-22 08:52:00,1.6854,1.6854,1.6845,1.6849,72600000.0
2008-04-22 08:53:00,1.6849,1.6851,1.6845,1.6847,52800000.0
2008-04-22 08:54:00,1.6847,1.685,1.68465,1.6849,54500000.0
2008-04-22 08:55:00,1.6849,1.6852,1.6844,1.68455,60900000.0
2008-04-22 08:56:00,1.68455,1.6848,1.684,1.68405,68500000.0
2008-04-22 08:57:00,1.68405,1.6846,1.6836,1.6838,60300000.0
2008-04-22 08:58:00,1.6838,1.68445,1.6836,1.68445,75300000.0
2008-04-22 08:59:00,1.68445,1.68475,1.684,1.68405,87300000.0
2008-04-22 09:00:00,1.68405,1.68415,1.68365,1.68395,90700000.0
2008-04-22 09:01:00,1.68395,1.6843,1.68375,1.684,79700000.0
2008-04-22 09:02:00,1.684,1.68415,1.6836,1.68375,63200000.0
2008-04-22 09:03:00,1.68375,1.6839,1.6836,1.6837,57700000.0
2008-04-22 09:04:00,1.6837,1.6842,1.6836,1.6842,62200000.0
2008-04-22 09:05:00,1.6841,1.68485,1.68405,1.68485,72700000.0
2008-04-22 09:06:00,1.68485,1.6856,1.6847,1.6852,83600000.0
2008-04-22 09:07:00,1.6852,1.6853,1.68475,1.6852,92600000.0
2008-04-22 09:08:00,1.6852,1.6871,1.6849,1.6869,77900000.0
2008-04-22 09:09:00,1.6869,1.6874,1.68575,1.6864,69300000.0
2008-04-22 09:10:00,1.6862,1.6864,1.686,1.6862,82600000.0
2008-04-22 09:11:00,1.6862,1.68625,1.6853,1.6853,83400000.0
2008-04-22 09:12:00,1.6853,1.6859,1.68495,1.6857,64400000.0
2008-04-22 09:13:00,1.6857,1.6863,1.6856,1.6861,70200000.0
2008-04-22 09:14:00,1.6861,1.6864,1.68575,1.686,75900000.0
2008-04-22 09:15:00,1.686,1.6864,1.686,1.6863,78100000.0
2008-04-22 09:16:00,1.6863,1.6871,1.6863,1.6869,68400000.0
2008-04-22 09:17:00,1.6869,1.688,1.68675,1.6872,71600000.0
2008-04-22 09:18:00,1.6872,1.6879,1.687,1.6878,92400000.0
2008-04-22 09:19:00,1.68785,1.688,1.6873,1.6875,82300000.0
2008-04-22 09:20:00,1.6875,1.6876,1.6869,1.6873,67800000.0
2008-04-22 09:21:00,1.6872,1.6875,1.687,1.68725,64600000.0
2008-04-22 09:22:00,1.68725,1.6873,1.68685,1.6872,84500000.0
2008-04-22 09:23:00,1.6872,1.6873,1.68685,1.68695,91500000.0
2008-04-22 09:24:00,1.68695,1.6874,1.68665,1.6868,83200000.0
2008-04-22 09:25:00,1.6868,1.6868,1.68615,1.6866,71500000.0
2008-04-22 09:26:00,1.6866,1.6871,1.6865,1.687,85000000.0
2008-04-22 09:27:00,1.687,1.6874,1.6867,1.6874,64100000.0
2008-04-22 09:28:00,1.6874,1.6874,1.68695,1.6871,62900000.0
2008-04-22 09:29:00,1.6871,1.6872,1.6868,1.687,67100000.0
2008-04-22 09:30:00,1.687,1.6873,1.68665,1.6871,66800000.0
2008-04-22 09:31:00,1.6871,1.6873,1.68685,1.6869,75400000.0
2008-04-22 09:32:00,1.6869,1.6872,1.6867,1.68675,75500000.0
2008-04-22 09:33:00,1.68675,1.6869,1.6862,1.6866,73300000.0
2008-04-22 09:34:00,1.6866,1.6866,1.6855,1.6861,79100000.0
2008-04-22 09:35:00,1.6861,1.6861,1.6847,1.68525,75000000.0
2008-04-22 09:36:00,1.68525,1.6853,1.68445,1.6849,70600000.0
2008-04-22 09:37:00,1.6849,1.6851,1.6845,1.6849,79300000.0
2008-04-22 09:38:00,1.6849,1.6857,1.6849,1.6853,59400000.0
2008-04-22 09:39:00,1.6853,1.6857,1.6852,1.6852,58500000.0
2008-04-22 09:40:00,1.6852,1.6855,1.68505,1.68505,104800000.0
2008-04-22 09:41:00,1.6851,1.6852,1.6846,1.6846,81500000.0
2008-04-22 09:42:00,1.6846,1.6851,1.68445,1.6849,91600000.0
2008-04-22 09:43:00,1.68485,1.6854,1.6848,1.6853,82500000.0
2008-04-22 09:44:00,1.6853,1.6858,1.6853,1.6855,64700000.0
2008-04-22 09:45:00,1.6855,1.6855,1.68505,1.6853,65600000.0
2008-04-22 09:46:00,1.68535,1.6862,1.6853,1.68595,58500000.0
2008-04-22 09:47:00,1.68595,1.6866,1.6857,1.6858,68800000.0
2008-04-22 09:48:00,1.6858,1.686,1.6857,1.6858,77200000.0
2008-04-22 09:49:00,1.68575,1.6862,1.6857,1.686,83500000.0
2008-04-22 09:50:00,1.686,1.6862,1.68565,1.6862,88400000.0
2008-04-22 09:51:00,1.6862,1.6862,1.6854,1.6857,76500000.0
2008-04-22 09:52:00,1.6857,1.686,1.68545,1.6857,74700000.0
2008-04-22 09:53:00,1.6857,1.6857,1.68495,1.6852,341900000.0
2008-04-22 09:54:00,1.6852,1.6852,1.6846,1.6847,75300000.0
2008-04-22 09:55:00,1.6847,1.685,1.6845,1.6845,80900000.0
2008-04-22 09:56:00,1.68455,1.6848,1.6844,1.6846,62300000.0
2008-04-22 09:57:00,1.6846,1.6851,1.6841,1.6844,73200000.0
2008-04-22 09:58:00,1.6844,1.6845,1.6836,1.6837,79400000.0
2008-04-22 09:59:00,1.6837,1.6841,1.6833,1.68365,72700000.0
2008-04-22 10:00:00,1.6837,1.6848,1.68365,1.6848,75500000.0
2008-04-22 10:01:00,1.6848,1.6853,1.6846,1.6851,63900000.0
2008-04-22 10:02:00,1.6852,1.6857,1.68505,1.6855,72900000.0
2008-04-22 10:03:00,1.6855,1.6856,1.6848,1.6853,64200000.0
2008-04-22 10:04:00,1.6853,1.6856,1.6851,1.6854,60700000.0
2008-04-22 10:05:00,1.6854,1.6857,1.6851,1.6851,76900000.0
2008-04-22 10:06:00,1.6851,1.6858,1.68435,1.68435,81200000.0
2008-04-22 10:07:00,1.68435,1.6852,1.684,1.6845,65100000.0
2008-04-22 10:08:00,1.6845,1.6847,1.68435,1.6847,79700000.0
2008-04-22 10:09:00,1.6847,1.6853,1.6847,1.685,68500000.0
2008-04-22 10:10:00,1.6851,1.686,1.685,1.6856,56500000.0
2008-04-22 10:11:00,1.6854,1.6857,1.68535,1.6855,60600000.0
2008-04-22 10:12:00,1.6854,1.68585,1.6854,1.6858,72200000.0
2008-04-22 10:13:00,1.6858,1.68625,1.6855,1.6861,75900000.0
2008-04-22 10:14:00,1.6861,1.687,1.6859,1.687,79700000.0
2008-04-22 10:15:00,1.687,1.6876,1.687,1.6872,64400000.0
2008-04-22 10:16:00,1.6871,1.6874,1.6868,1.6872,86300000.0
2008-04-22 10:17:00,1.6874,1.688,1.6872,1.6875,63000000.0
2008-04-22 10:18:00,1.6875,1.6877,1.68685,1.6869,88500000.0
2008-04-22 10:19:00,1.68695,1.6871,1.6864,1.6867,86800000.0
2008-04-22 10:20:00,1.68665,1.68675,1.6861,1.6864,74300000.0
2008-04-22 10:21:00,1.6864,1.6864,1.68595,1.68625,96700000.0
2008-04-22 10:22:00,1.68625,1.68645,1.6859,1.686,89700000.0
2008-04-22 10:23:00,1.6859,1.6864,1.6858,1.6861,79400000.0
2008-04-22 10:24:00,1.686,1.68625,1.68585,1.68625,76400000.0
2008-04-22 10:25:00,1.68625,1.68665,1.6862,1.6864,81400000.0
2008-04-22 10:26:00,1.6864,1.6867,1.6863,1.6864,80400000.0
2008-04-22 10:27:00,1.6865,1.68685,1.6865,1.6866,78600000.0
2008-04-22 10:28:00,1.6866,1.6867,1.6862,1.68645,84500000.0
2008-04-22 10:29:00,1.68645,1.6866,1.68625,1.6863,81600000.0
2008-04-22 10:30:00,1.6863,1.68635,1.686,1.68605,81400000.0
2008-04-22 10:31:00,1.68605,1.6865,1.68605,1.68635,77000000.0
2008-04-22 10:32:00,1.68635,1.6865,1.68595,1.68615,101600000.0
2008-04-22 10:33:00,1.68615,1.6862,1.68585,1.68585,69700000.0
2008-04-22 10:34:00,1.68585,1.6861,1.6857,1.6861,79200000.0
2008-04-22 10:35:00,1.6859,1.68635,1.68555,1.6857,82100000.0
2008-04-22 10:36:00,1.6857,1.6861,1.6854,1.68595,90600000.0
2008-04-22 10:37:00,1.68595,1.68605,1.68545,1.6857,79500000.0
2008-04-22 10:38:00,1.68565,1.686,1.6855,1.686,86600000.0
2008-04-22 10:39:00,1.686,1.6863,1.6858,1.6862,78000000.0
2008-04-22 10:40:00,1.6862,1.687,1.68615,1.68685,83100000.0
2008-04-22 10:41:00,1.68685,1.6876,1.68665,1.6872,74500000.0
2008-04-22 10:42:00,1.6872,1.6879,1.687,1.6877,74500000.0
2008-04-22 10:43:00,1.6878,1.6878,1.6872,1.6873,87700000.0
2008-04-22 10:44:00,1.6873,1.688,1.6873,1.68765,82200000.0
2008-04-22 10:45:00,1.68765,1.6877,1.68735,1.68745,75700000.0
2008-04-22 10:46:00,1.6874,1.6877,1.6873,1.6876,82100000.0
2008-04-22 10:47:00,1.6876,1.6888,1.6875,1.68835,70900000.0
2008-04-22 10:48:00,1.6884,1.6886,1.68795,1.68815,68000000.0
2008-04-22 10:49:00,1.68835,1.68855,1.68795,1.68825,73800000.0
2008-04-22 10:50:00,1.68825,1.6883,1.6881,1.68825,76200000.0
2008-04-22 10:51:00,1.6882,1.68855,1.6879,1.6882,83000000.0
2008-04-22 10:52:00,1.6882,1.689,1.68805,1.68885,76800000.0
2008-04-22 10:53:00,1.68885,1.6889,1.6884,1.6885,95200000.0
2008-04-22 10:54:00,1.6885,1.68885,1.6881,1.6888,76900000.0
2008-04-22 10:55:00,1.6888,1.6892,1.6886,1.689,84100000.0
2008-04-22 10:56:00,1.6889,1.6891,1.6885,1.68875,74300000.0
2008-04-22 10:57:00,1.68875,1.6892,1.6887,1.689,84100000.0
2008-04-22 10:58:00,1.6891,1.6896,1.68885,1.6891,73900000.0
2008-04-22 10:59:00,1.6891,1.6897,1.6891,1.6896,76700000.0
2008-04-22 11:00:00,1.6896,1.69,1.6896,1.68965,77600000.0
2008-04-22 11:01:00,1.68965,1.6899,1.68955,1.68955,80300000.0
2008-04-22 11:02:00,1.68955,1.6896,1.68915,1.6894,100100000.0
2008-04-22 11:03:00,1.6894,1.68975,1.6893,1.68935,83700000.0
2008-04-22 11:04:00,1.68935,1.68965,1.6893,1.6895,84200000.0
2008-04-22 11:05:00,1.6895,1.6896,1.6893,1.6895,87200000.0
2008-04-22 11:06:00,1.6895,1.68955,1.689,1.68915,77200000.0
2008-04-22 11:07:00,1.68915,1.68935,1.68895,1.6892,78800000.0
2008-04-22 11:08:00,1.6892,1.68925,1.6886,1.6888,79500000.0
2008-04-22 11:09:00,1.6888,1.6892,1.6888,1.6889,83500000.0
2008-04-22 11:10:00,1.6889,1.6893,1.68875,1.6891,101400000.0
2008-04-22 11:11:00,1.6891,1.6895,1.6891,1.6893,75800000.0
2008-04-22 11:12:00,1.6893,1.6895,1.6891,1.6892,77000000.0
2008-04-22 11:13:00,1.6892,1.6895,1.6892,1.6894,86400000.0
2008-04-22 11:14:00,1.6894,1.6894,1.6892,1.68935,88600000.0
2008-04-22 11:15:00,1.68935,1.68965,1.68925,1.68945,80500000.0
2008-04-22 11:16:00,1.68945,1.69035,1.68945,1.69,72700000.0
2008-04-22 11:17:00,1.69005,1.69095,1.6899,1.69095,73000000.0
2008-04-22 11:18:00,1.69095,1.6916,1.6908,1.6912,70500000.0
2008-04-22 11:19:00,1.6912,1.6914,1.69025,1.69025,79000000.0
2008-04-22 11:20:00,1.69025,1.6908,1.6899,1.69075,84400000.0
2008-04-22 11:21:00,1.6908,1.691,1.6906,1.691,85000000.0
2008-04-22 11:22:00,1.6909,1.6911,1.6902,1.6904,73700000.0
2008-04-22 11:23:00,1.6904,1.6906,1.68955,1.6899,72300000.0
2008-04-22 11:24:00,1.6899,1.68995,1.6895,1.68975,76900000.0
2008-04-22 11:25:00,1.6899,1.69005,1.6895,1.69005,82500000.0
2008-04-22 11:26:00,1.69005,1.6901,1.6891,1.68925,78800000.0
2008-04-22 11:27:00,1.68925,1.68955,1.6886,1.6891,86400000.0
2008-04-22 11:28:00,1.68915,1.68985,1.6891,1.68985,77800000.0
2008-04-22 11:29:00,1.68985,1.6907,1.68985,1.6903,75000000.0
2008-04-22 11:30:00,1.69025,1.69025,1.68945,1.68945,110400000.0
2008-04-22 11:31:00,1.68945,1.6898,1.68925,1.6894,78200000.0
2008-04-22 11:32:00,1.6894,1.69,1.6894,1.6899,83900000.0
2008-04-22 11:33:00,1.6899,1.6905,1.6899,1.6904,76100000.0
2008-04-22 11:34:00,1.6904,1.6905,1.69015,1.6903,147000000.0
2008-04-22 11:35:00,1.69015,1.6907,1.69015,1.6907,80700000.0
2008-04-22 11:36:00,1.6907,1.6908,1.69025,1.69025,85700000.0
2008-04-22 11:37:00,1.69025,1.6904,1.6901,1.6901,144600000.0
2008-04-22 11:38:00,1.6901,1.6908,1.69005,1.6908,71200000.0
2008-04-22 11:39:00,1.6908,1.6908,1.6902,1.6903,64300000.0
2008-04-22 11:40:00,1.6903,1.6904,1.6899,1.6903,100000000.0
2008-04-22 11:41:00,1.6902,1.6903,1.68995,1.6901,64700000.0
2008-04-22 11:42:00,1.6901,1.6903,1.6899,1.6899,81800000.0
2008-04-22 11:43:00,1.6899,1.69,1.6896,1.6898,74500000.0
2008-04-22 11:44:00,1.6898,1.6898,1.6889,1.68905,70600000.0
2008-04-22 11:45:00,1.68905,1.68915,1.6887,1.6887,90200000.0
2008-04-22 11:46:00,1.68875,1.6894,1.68875,1.68935,91500000.0
2008-04-22 11:47:00,1.68935,1.68935,1.6888,1.6892,61000000.0
2008-04-22 11:48:00,1.6892,1.6892,1.6888,1.6891,85000000.0
2008-04-22 11:49:00,1.6891,1.6894,1.68895,1.6891,84400000.0
2008-04-22 11:50:00,1.6891,1.6891,1.68845,1.6886,61100000.0
2008-04-22 11:51:00,1.6886,1.6891,1.68845,1.6889,83300000.0
2008-04-22 11:52:00,1.68885,1.6894,1.68885,1.68915,99200000.0
2008-04-22 11:53:00,1.68915,1.6894,1.689,1.6891,112800000.0
2008-04-22 11:54:00,1.6891,1.6892,1.6891,1.6892,87000000.0
2008-04-22 11:55:00,1.6891,1.6894,1.6889,1.689,114400000.0
2008-04-22 11:56:00,1.689,1.689,1.68865,1.68895,78700000.0
2008-04-22 11:57:00,1.68895,1.6894,1.68895,1.6892,84200000.0
2008-04-22 11:58:00,1.6892,1.6893,1.6889,1.68905,65900000.0
2008-04-22 11:59:00,1.68905,1.6892,1.6888,1.6892,87500000.0
2008-04-22 12:00:00,1.6892,1.6892,1.689,1.6892,94200000.0
2008-04-22 12:01:00,1.6892,1.6894,1.6892,1.6894,108900000.0
2008-04-22 12:02:00,1.6893,1.6895,1.68855,1.68875,94800000.0
2008-04-22 12:03:00,1.68875,1.6891,1.6887,1.6887,65300000.0
2008-04-22 12:04:00,1.6887,1.6892,1.68865,1.68885,70400000.0
2008-04-22 12:05:00,1.6888,1.6891,1.6886,1.6886,72200000.0
2008-04-22 12:06:00,1.6886,1.6889,1.6882,1.6882,75900000.0
2008-04-22 12:07:00,1.6882,1.68845,1.6879,1.6882,71200000.0
2008-04-22 12:08:00,1.6881,1.6883,1.6876,1.6882,67200000.0
2008-04-22 12:09:00,1.6882,1.6884,1.68785,1.6881,77300000.0
2008-04-22 12:10:00,1.6881,1.68865,1.688,1.6886,77000000.0
2008-04-22 12:11:00,1.6886,1.68935,1.68845,1.6889,79700000.0
2008-04-22 12:12:00,1.6889,1.6895,1.6888,1.68915,70500000.0
2008-04-22 12:13:00,1.68915,1.6895,1.689,1.689,71100000.0
2008-04-22 12:14:00,1.689,1.6895,1.68895,1.6895,71800000.0
2008-04-22 12:15:00,1.6895,1.6897,1.6889,1.68895,102100000.0
2008-04-22 12:16:00,1.68895,1.6891,1.6887,1.6887,120200000.0
2008-04-22 12:17:00,1.6887,1.689,1.6887,1.68885,77100000.0
2008-04-22 12:18:00,1.68885,1.6892,1.6882,1.6884,72200000.0
2008-04-22 12:19:00,1.6884,1.6886,1.6882,1.6882,58200000.0
2008-04-22 12:20:00,1.6882,1.6886,1.6881,1.6881,61500000.0
2008-04-22 12:21:00,1.6881,1.6881,1.68745,1.6875,62400000.0
2008-04-22 12:22:00,1.6875,1.6882,1.68745,1.6878,79100000.0
2008-04-22 12:23:00,1.6878,1.6884,1.6878,1.6883,71700000.0
2008-04-22 12:24:00,1.6883,1.6886,1.6881,1.6881,68800000.0
2008-04-22 12:25:00,1.6881,1.6881,1.6877,1.6877,63700000.0
2008-04-22 12:26:00,1.6877,1.6879,1.6876,1.6878,85600000.0
2008-04-22 12:27:00,1.6878,1.6881,1.6874,1.6877,65800000.0
2008-04-22 12:28:00,1.6877,1.6877,1.68745,1.6875,100200000.0
2008-04-22 12:29:00,1.6875,1.6876,1.68745,1.6876,92500000.0
2008-04-22 12:30:00,1.6876,1.68785,1.68735,1.6878,80900000.0
2008-04-22 12:31:00,1.6878,1.688,1.6874,1.6875,97500000.0
2008-04-22 12:32:00,1.6875,1.68845,1.68715,1.6884,84000000.0
2008-04-22 12:33:00,1.6884,1.6889,1.68785,1.6883,76700000.0
2008-04-22 12:34:00,1.6883,1.6885,1.68795,1.6885,67800000.0
2008-04-22 12:35:00,1.6885,1.6886,1.68835,1.6886,96200000.0
2008-04-22 12:36:00,1.6886,1.6887,1.6884,1.6885,98900000.0
2008-04-22 12:37:00,1.6885,1.6886,1.6884,1.6885,62600000.0
2008-04-22 12:38:00,1.6885,1.6886,1.6885,1.6886,61400000.0
2008-04-22 12:39:00,1.6886,1.6886,1.6886,1.6886,63300000.0
2008-04-22 12:40:00,1.6886,1.6888,1.68845,1.6885,82600000.0
2008-04-22 12:41:00,1.6885,1.6886,1.6882,1.68835,88500000.0
2008-04-22 12:42:00,1.68835,1.68845,1.68825,1.68845,84200000.0
2008-04-22 12:43:00,1.6884,1.6887,1.68785,1.6886,77800000.0
2008-04-22 12:44:00,1.6886,1.6886,1.6884,1.6884,110800000.0
2008-04-22 12:45:00,1.6884,1.6886,1.6883,1.6884,88200000.0
2008-04-22 12:46:00,1.6884,1.6887,1.6883,1.68835,93000000.0
2008-04-22 12:47:00,1.68835,1.6884,1.688,1.6881,86800000.0
2008-04-22 12:48:00,1.6881,1.6883,1.6881,1.6881,83000000.0
2008-04-22 12:49:00,1.6881,1.6889,1.6881,1.6882,93000000.0
2008-04-22 12:50:00,1.6882,1.6883,1.6871,1.6875,57000000.0
2008-04-22 12:51:00,1.6875,1.688,1.6872,1.68755,59200000.0
2008-04-22 12:52:00,1.68755,1.6881,1.6874,1.6881,77700000.0
2008-04-22 12:53:00,1.6881,1.68875,1.6879,1.6884,80200000.0
2008-04-22 12:54:00,1.6884,1.6888,1.6881,1.6888,147600000.0
2008-04-22 12:55:00,1.6888,1.689,1.6884,1.6889,55800000.0
2008-04-22 12:56:00,1.6889,1.6893,1.6887,1.6888,58900000.0
2008-04-22 12:57:00,1.6888,1.689,1.6884,1.6884,75600000.0
2008-04-22 12:58:00,1.6884,1.6884,1.6883,1.6883,54000000.0
2008-04-22 12:59:00,1.6883,1.6884,1.68815,1.68835,70600000.0
2008-04-22 13:00:00,1.6883,1.6885,1.6882,1.6882,72500000.0
2008-04-22 13:01:00,1.68835,1.6886,1.688,1.6886,63400000.0
2008-04-22 13:02:00,1.6886,1.6887,1.6882,1.6885,61400000.0
2008-04-22 13:03:00,1.6885,1.68865,1.688,1.6884,96900000.0
2008-04-22 13:04:00,1.6884,1.6885,1.6882,1.68825,94400000.0
2008-04-22 13:05:00,1.68825,1.6889,1.68825,1.6887,117300000.0
2008-04-22 13:06:00,1.6887,1.6887,1.6881,1.68835,189500000.0
2008-04-22 13:07:00,1.68835,1.6886,1.68825,1.68835,85500000.0
2008-04-22 13:08:00,1.68835,1.68875,1.68835,1.6886,90100000.0
2008-04-22 13:09:00,1.6886,1.6887,1.68775,1.6882,69300000.0
2008-04-22 13:10:00,1.6882,1.6882,1.688,1.68805,91100000.0
2008-04-22 13:11:00,1.68805,1.6885,1.688,1.68825,75100000.0
2008-04-22 13:12:00,1.68815,1.68835,1.68745,1.6877,94000000.0
2008-04-22 13:13:00,1.6877,1.6883,1.6875,1.6881,66100000.0
2008-04-22 13:14:00,1.6881,1.6882,1.6874,1.6875,66900000.0
2008-04-22 13:15:00,1.6875,1.6878,1.6873,1.6876,59600000.0
2008-04-22 13:16:00,1.6876,1.6879,1.6875,1.6875,58800000.0
2008-04-22 13:17:00,1.6875,1.6878,1.6873,1.6878,185400000.0
2008-04-22 13:18:00,1.6878,1.688,1.6876,1.688,63400000.0
2008-04-22 13:19:00,1.688,1.68815,1.6878,1.68785,87400000.0
2008-04-22 13:20:00,1.68785,1.68805,1.6878,1.68785,88000000.0
2008-04-22 13:21:00,1.68785,1.6883,1.6877,1.6882,165900000.0
2008-04-22 13:22:00,1.6882,1.6882,1.6877,1.6879,57000000.0
2008-04-22 13:23:00,1.6879,1.6883,1.6877,1.6881,135600000.0
2008-04-22 13:24:00,1.6881,1.6884,1.6881,1.6882,60200000.0
2008-04-22 13:25:00,1.6882,1.6882,1.6876,1.6877,80500000.0
2008-04-22 13:26:00,1.6877,1.688,1.6876,1.6876,130200000.0
2008-04-22 13:27:00,1.6877,1.688,1.6874,1.6878,62300000.0
2008-04-22 13:28:00,1.6878,1.688,1.6878,1.6878,43100000.0
2008-04-22 13:29:00,1.6878,1.6881,1.6875,1.68805,59600000.0
2008-04-22 13:30:00,1.6878,1.68785,1.6874,1.6875,66200000.0
2008-04-22 13:31:00,1.6877,1.6877,1.6873,1.6877,65400000.0
2008-04-22 13:32:00,1.6877,1.6879,1.6875,1.6877,91800000.0
2008-04-22 13:33:00,1.6878,1.6878,1.6875,1.6876,53200000.0
2008-04-22 13:34:00,1.6876,1.6878,1.6874,1.6875,150700000.0
2008-04-22 13:35:00,1.6875,1.6875,1.6871,1.6872,65400000.0
2008-04-22 13:36:00,1.68705,1.6873,1.6865,1.6869,150300000.0
2008-04-22 13:37:00,1.6868,1.6871,1.6865,1.6865,104000000.0
2008-04-22 13:38:00,1.6865,1.6868,1.6863,1.6863,82700000.0
2008-04-22 13:39:00,1.6863,1.6863,1.68555,1.686,71100000.0
2008-04-22 13:40:00,1.686,1.6865,1.68585,1.6864,88500000.0
2008-04-22 13:41:00,1.6864,1.6867,1.6861,1.6865,87400000.0
2008-04-22 13:42:00,1.6865,1.68655,1.686,1.68645,95900000.0
2008-04-22 13:43:00,1.68645,1.68655,1.68625,1.6864,90900000.0
2008-04-22 13:44:00,1.6864,1.68705,1.68625,1.68685,80200000.0
2008-04-22 13:45:00,1.68685,1.6871,1.68665,1.6867,60500000.0
2008-04-22 13:46:00,1.6867,1.6869,1.6867,1.6867,106200000.0
2008-04-22 13:47:00,1.6867,1.6869,1.68665,1.6868,72700000.0
2008-04-22 13:48:00,1.6868,1.687,1.6867,1.68675,103900000.0
2008-04-22 13:49:00,1.68675,1.6871,1.68665,1.6871,78100000.0
2008-04-22 13:50:00,1.6871,1.6875,1.68685,1.6871,96000000.0
2008-04-22 13:51:00,1.68705,1.68715,1.6869,1.687,121700000.0
2008-04-22 13:52:00,1.687,1.6871,1.68625,1.68625,84800000.0
2008-04-22 13:53:00,1.68625,1.68625,1.6856,1.6858,88600000.0
2008-04-22 13:54:00,1.6858,1.686,1.6853,1.6853,81400000.0
2008-04-22 13:55:00,1.6853,1.6855,1.6849,1.6849,80800000.0
2008-04-22 13:56:00,1.6849,1.6852,1.6841,1.68415,110000000.0
2008-04-22 13:57:00,1.68415,1.6854,1.6841,1.685,120000000.0
2008-04-22 13:58:00,1.6851,1.6856,1.685,1.6856,73600000.0
2008-04-22 13:59:00,1.6856,1.6862,1.6853,1.6862,105200000.0
2008-04-22 14:00:00,1.6862,1.6862,1.6858,1.6859,63000000.0
2008-04-22 14:01:00,1.6859,1.6859,1.6854,1.6858,59600000.0
2008-04-22 14:02:00,1.6858,1.6858,1.6849,1.68505,85900000.0
2008-04-22 14:03:00,1.68505,1.6852,1.6846,1.6851,80300000.0
2008-04-22 14:04:00,1.6851,1.6855,1.6849,1.6852,79500000.0
2008-04-22 14:05:00,1.6852,1.6855,1.6851,1.6851,86600000.0
2008-04-22 14:06:00,1.6851,1.6852,1.6847,1.6849,144900000.0
2008-04-22 14:07:00,1.6849,1.6855,1.6849,1.6854,114300000.0
2008-04-22 14:08:00,1.6854,1.68555,1.6851,1.6851,66500000.0
2008-04-22 14:09:00,1.6851,1.6854,1.6849,1.6849,57500000.0
2008-04-22 14:10:00,1.6849,1.6856,1.6847,1.6855,138600000.0
2008-04-22 14:11:00,1.6855,1.6857,1.6854,1.68545,88600000.0
2008-04-22 14:12:00,1.68545,1.6856,1.6854,1.68555,86400000.0
2008-04-22 14:13:00,1.68555,1.6859,1.68505,1.6852,89100000.0
2008-04-22 14:14:00,1.6852,1.68545,1.685,1.6851,74300000.0
2008-04-22 14:15:00,1.6851,1.6851,1.6843,1.6845,105700000.0
2008-04-22 14:16:00,1.6845,1.6847,1.68395,1.6842,88200000.0
2008-04-22 14:17:00,1.6841,1.68425,1.6834,1.6842,66600000.0
2008-04-22 14:18:00,1.6842,1.6845,1.68375,1.68385,81800000.0
2008-04-22 14:19:00,1.6838,1.6844,1.6836,1.6843,62800000.0
2008-04-22 14:20:00,1.68395,1.6841,1.6834,1.68345,18100000.0
2008-04-22 14:21:00,1.68345,1.6837,1.6831,1.6833,48300000.0
2008-04-22 14:22:00,1.6833,1.6846,1.6832,1.6845,58700000.0
2008-04-22 14:23:00,1.6845,1.6846,1.68415,1.6846,61900000.0
2008-04-22 14:24:00,1.6846,1.68525,1.68455,1.68525,29000000.0
2008-04-22 14:25:00,1.6853,1.6857,1.685,1.6857,47900000.0
2008-04-22 14:26:00,1.6857,1.68605,1.68545,1.686,42000000.0
2008-04-22 14:27:00,1.686,1.6863,1.6859,1.6862,39600000.0
2008-04-22 14:28:00,1.6862,1.6862,1.68585,1.686,48300000.0
2008-04-22 14:29:00,1.686,1.686,1.6855,1.68585,55800000.0
2008-04-22 14:30:00,1.68585,1.68585,1.6855,1.6855,18200000.0
2008-04-22 14:31:00,1.6856,1.6857,1.68505,1.68525,45700000.0
2008-04-22 14:32:00,1.6852,1.6852,1.685,1.6851,44100000.0
2008-04-22 14:33:00,1.6851,1.6853,1.6849,1.6852,33100000.0
2008-04-22 14:34:00,1.6852,1.6852,1.685,1.6852,23600000.0
2008-04-22 14:35:00,1.6853,1.6854,1.6851,1.6852,28900000.0
2008-04-22 14:36:00,1.6852,1.6855,1.6852,1.6854,41200000.0
2008-04-22 14:37:00,1.6854,1.68585,1.6853,1.68585,29700000.0
2008-04-22 14:38:00,1.68585,1.6859,1.6855,1.6858,45900000.0
2008-04-22 14:39:00,1.6858,1.6858,1.6855,1.6855,39600000.0
2008-04-22 14:40:00,1.6855,1.68565,1.6855,1.6856,17700000.0
2008-04-22 14:41:00,1.6856,1.6856,1.68495,1.6851,47500000.0
2008-04-22 14:42:00,1.6851,1.6853,1.6851,1.6851,19900000.0
2008-04-22 14:43:00,1.68525,1.6853,1.6852,1.6852,17800000.0
2008-04-22 14:44:00,1.6852,1.6855,1.6852,1.6853,20700000.0
2008-04-22 14:45:00,1.6853,1.68555,1.6853,1.6853,35300000.0
2008-04-22 14:46:00,1.6853,1.6856,1.6852,1.6852,42200000.0
2008-04-22 14:47:00,1.6852,1.6854,1.6852,1.6854,22100000.0
2008-04-22 14:48:00,1.6854,1.6858,1.6854,1.68575,41000000.0
2008-04-22 14:49:00,1.6857,1.6858,1.6855,1.6856,40700000.0
2008-04-22 14:50:00,1.6855,1.6856,1.6853,1.6856,56300000.0
2008-04-22 14:51:00,1.68545,1.6858,1.6853,1.6857,82000000.0
2008-04-22 14:52:00,1.6857,1.6859,1.6854,1.6857,43100000.0
2008-04-22 14:53:00,1.6857,1.6858,1.68555,1.68565,26800000.0
2008-04-22 14:54:00,1.68565,1.68565,1.6852,1.6854,42300000.0
2008-04-22 14:55:00,1.6854,1.6856,1.6852,1.6855,48500000.0
2008-04-22 14:56:00,1.6855,1.6855,1.68495,1.6853,66100000.0
2008-04-22 14:57:00,1.6853,1.6855,1.68495,1.6853,50400000.0
2008-04-22 14:58:00,1.6853,1.6856,1.68525,1.6855,23700000.0
2008-04-22 14:59:00,1.6855,1.686,1.6854,1.686,39400000.0
2008-04-22 15:00:00,1.686,1.686,1.6856,1.6858,38000000.0
2008-04-22 15:01:00,1.6858,1.6858,1.6856,1.68565,40400000.0
2008-04-22 15:02:00,1.6857,1.6859,1.6855,1.6858,51400000.0
2008-04-22 15:03:00,1.6857,1.6861,1.6856,1.6857,48700000.0
2008-04-22 15:04:00,1.6857,1.6859,1.6855,1.68565,34100000.0
2008-04-22 15:05:00,1.68565,1.6862,1.68565,1.6862,61800000.0
2008-04-22 15:06:00,1.6862,1.68705,1.68605,1.687,48300000.0
2008-04-22 15:07:00,1.687,1.6872,1.6862,1.6864,45800000.0
2008-04-22 15:08:00,1.6864,1.6865,1.6861,1.68625,37000000.0
2008-04-22 15:09:00,1.68625,1.6863,1.68585,1.6861,48900000.0
2008-04-22 15:10:00,1.6861,1.6864,1.6857,1.6863,40200000.0
2008-04-22 15:11:00,1.6863,1.6865,1.6858,1.686,52400000.0
2008-04-22 15:12:00,1.686,1.68675,1.686,1.6864,61700000.0
2008-04-22 15:13:00,1.6864,1.6868,1.6863,1.6865,43800000.0
2008-04-22 15:14:00,1.6865,1.6867,1.6863,1.6867,46100000.0
2008-04-22 15:15:00,1.6867,1.6871,1.6865,1.6869,44600000.0
2008-04-22 15:16:00,1.6869,1.6872,1.68685,1.6871,31800000.0
2008-04-22 15:17:00,1.6871,1.6871,1.6862,1.68675,45000000.0
2008-04-22 15:18:00,1.68675,1.687,1.6866,1.6866,60700000.0
2008-04-22 15:19:00,1.6866,1.68695,1.68655,1.6867,40700000.0
2008-04-22 15:20:00,1.68655,1.6868,1.6865,1.6868,39600000.0
2008-04-22 15:21:00,1.6867,1.6869,1.6865,1.68655,44000000.0
2008-04-22 15:22:00,1.6867,1.6868,1.6862,1.6863,64900000.0
2008-04-22 15:23:00,1.6863,1.6866,1.6863,1.6865,56900000.0
2008-04-22 15:24:00,1.6865,1.6867,1.6861,1.6866,50200000.0
2008-04-22 15:25:00,1.6866,1.687,1.6858,1.6868,51400000.0
2008-04-22 15:26:00,1.6868,1.6868,1.6861,1.6864,46800000.0
2008-04-22 15:27:00,1.6864,1.6873,1.6864,1.6871,41400000.0
2008-04-22 15:28:00,1.687,1.6876,1.687,1.6874,37700000.0
2008-04-22 15:29:00,1.6874,1.6879,1.687,1.6871,39700000.0
2008-04-22 15:30:00,1.6871,1.6871,1.686,1.6864,43600000.0
2008-04-22 15:31:00,1.6864,1.6868,1.686,1.6861,40400000.0
2008-04-22 15:32:00,1.6861,1.6866,1.686,1.6864,40600000.0
2008-04-22 15:33:00,1.6864,1.6868,1.6862,1.6864,35800000.0
2008-04-22 15:34:00,1.6864,1.6869,1.6863,1.6869,29700000.0
2008-04-22 15:35:00,1.6869,1.6871,1.6866,1.6868,39600000.0
2008-04-22 15:36:00,1.6868,1.6871,1.6865,1.6867,49500000.0
2008-04-22 15:37:00,1.6867,1.687,1.6866,1.6867,42100000.0
2008-04-22 15:38:00,1.6867,1.6873,1.6866,1.6873,70300000.0
2008-04-22 15:39:00,1.6873,1.6876,1.687,1.6871,62700000.0
2008-04-22 15:40:00,1.6871,1.6875,1.687,1.68725,44000000.0
2008-04-22 15:41:00,1.6873,1.6879,1.6873,1.6878,60400000.0
2008-04-22 15:42:00,1.6878,1.688,1.6875,1.6877,49000000.0
2008-04-22 15:43:00,1.6877,1.6878,1.6875,1.6875,41300000.0
2008-04-22 15:44:00,1.6875,1.6877,1.6873,1.6873,35200000.0
2008-04-22 15:45:00,1.6873,1.6895,1.68715,1.6893,63600000.0
2008-04-22 15:46:00,1.6893,1.6897,1.689,1.6892,154000000.0
2008-04-22 15:47:00,1.6892,1.6896,1.6889,1.68925,85800000.0
2008-04-22 15:48:00,1.6892,1.6894,1.6887,1.6892,84000000.0
2008-04-22 15:49:00,1.6892,1.6895,1.6888,1.6888,39300000.0
2008-04-22 15:50:00,1.68885,1.689,1.6887,1.6889,51700000.0
2008-04-22 15:51:00,1.6889,1.6891,1.6886,1.6887,47300000.0
2008-04-22 15:52:00,1.6887,1.6891,1.6885,1.6887,40900000.0
2008-04-22 15:53:00,1.6887,1.6892,1.6885,1.6887,45600000.0
2008-04-22 15:54:00,1.6888,1.689,1.6886,1.6886,25000000.0
2008-04-22 15:55:00,1.6886,1.689,1.6883,1.689,64100000.0
2008-04-22 15:56:00,1.689,1.6895,1.689,1.6894,32600000.0
2008-04-22 15:57:00,1.6894,1.6898,1.6889,1.6893,66000000.0
2008-04-22 15:58:00,1.6893,1.6897,1.6888,1.6891,60700000.0
2008-04-22 15:59:00,1.6891,1.68935,1.6886,1.6888,206800000.0
2008-04-22 16:00:00,1.6888,1.689,1.688,1.6882,308900000.0
2008-04-22 16:01:00,1.6882,1.6884,1.68795,1.6883,51200000.0
2008-04-22 16:02:00,1.6883,1.6884,1.688,1.6884,33500000.0
2008-04-22 16:03:00,1.6884,1.6885,1.6876,1.6883,50600000.0
2008-04-22 16:04:00,1.68825,1.6883,1.6869,1.687,53600000.0
2008-04-22 16:05:00,1.687,1.6876,1.6868,1.6875,68900000.0
2008-04-22 16:06:00,1.6875,1.6878,1.68715,1.6878,57700000.0
2008-04-22 16:07:00,1.6878,1.688,1.6874,1.6879,56500000.0
2008-04-22 16:08:00,1.6879,1.6884,1.6874,1.6876,74200000.0
2008-04-22 16:09:00,1.6876,1.688,1.68715,1.6879,130400000.0
2008-04-22 16:10:00,1.6878,1.68875,1.6877,1.6887,156200000.0
2008-04-22 16:11:00,1.6886,1.6889,1.6885,1.6887,120000000.0
2008-04-22 16:12:00,1.6887,1.6888,1.688,1.6888,225700000.0
2008-04-22 16:13:00,1.6886,1.6892,1.6875,1.68795,210000000.0
2008-04-22 16:14:00,1.68795,1.6883,1.6879,1.688,96100000.0
2008-04-22 16:15:00,1.688,1.6885,1.6879,1.6879,85600000.0
2008-04-22 16:16:00,1.6879,1.6889,1.6879,1.6889,53300000.0
2008-04-22 16:17:00,1.6891,1.6895,1.6888,1.6893,127200000.0
2008-04-22 16:18:00,1.6893,1.6899,1.6891,1.6891,167000000.0
2008-04-22 16:19:00,1.6889,1.689,1.6884,1.6889,53900000.0
2008-04-22 16:20:00,1.6889,1.6894,1.6886,1.689,58100000.0
2008-04-22 16:21:00,1.689,1.6896,1.68885,1.68885,102500000.0
2008-04-22 16:22:00,1.68885,1.6898,1.6888,1.6894,54900000.0
2008-04-22 16:23:00,1.6894,1.6901,1.6891,1.6892,208700000.0
2008-04-22 16:24:00,1.68935,1.6897,1.689,1.6897,79400000.0
2008-04-22 16:25:00,1.6897,1.691,1.6897,1.6907,212800000.0
2008-04-22 16:26:00,1.6907,1.6912,1.68995,1.6906,139200000.0
2008-04-22 16:27:00,1.6906,1.6912,1.6905,1.6906,38400000.0
2008-04-22 16:28:00,1.6906,1.692,1.6905,1.6917,104800000.0
2008-04-22 16:29:00,1.6917,1.6928,1.6915,1.6928,98300000.0
2008-04-22 16:30:00,1.6927,1.693,1.69205,1.6923,71800000.0
2008-04-22 16:31:00,1.6923,1.6925,1.69135,1.6917,76200000.0
2008-04-22 16:32:00,1.6918,1.6927,1.69175,1.6926,54700000.0
2008-04-22 16:33:00,1.6926,1.6928,1.69225,1.69235,81000000.0
2008-04-22 16:34:00,1.6923,1.6926,1.6922,1.6925,54500000.0
2008-04-22 16:35:00,1.6925,1.693,1.6918,1.6918,88400000.0
2008-04-22 16:36:00,1.6918,1.6921,1.6912,1.69135,60800000.0
2008-04-22 16:37:00,1.69135,1.6921,1.6912,1.6914,71000000.0
2008-04-22 16:38:00,1.6914,1.6919,1.6914,1.6917,46500000.0
2008-04-22 16:39:00,1.6917,1.6918,1.6912,1.69125,42100000.0
2008-04-22 16:40:00,1.6914,1.6915,1.6911,1.6915,73900000.0
2008-04-22 16:41:00,1.6915,1.6917,1.6912,1.6913,112000000.0
2008-04-22 16:42:00,1.6913,1.6916,1.691,1.6912,55300000.0
2008-04-22 16:43:00,1.69125,1.69165,1.691,1.6915,43400000.0
2008-04-22 16:44:00,1.69155,1.6916,1.6912,1.6915,57900000.0
2008-04-22 16:45:00,1.6915,1.6923,1.69145,1.6917,77900000.0
2008-04-22 16:46:00,1.6917,1.69235,1.6916,1.6922,52000000.0
2008-04-22 16:47:00,1.6922,1.6922,1.6916,1.6917,35500000.0
2008-04-22 16:48:00,1.6917,1.6919,1.6912,1.6919,59500000.0
2008-04-22 16:49:00,1.6919,1.6923,1.6902,1.69075,189800000.0
2008-04-22 16:50:00,1.6907,1.69125,1.6903,1.691,137900000.0
2008-04-22 16:51:00,1.691,1.6915,1.691,1.6913,55000000.0
2008-04-22 16:52:00,1.6913,1.6916,1.6902,1.6908,284000000.0
2008-04-22 16:53:00,1.69075,1.69095,1.69,1.6904,62800000.0
2008-04-22 16:54:00,1.6903,1.6912,1.6903,1.6907,67800000.0
2008-04-22 16:55:00,1.6907,1.6911,1.69065,1.691,69800000.0
2008-04-22 16:56:00,1.691,1.6914,1.69085,1.6909,122900000.0
2008-04-22 16:57:00,1.6909,1.691,1.6901,1.6906,80900000.0
2008-04-22 16:58:00,1.6906,1.69155,1.6905,1.69155,74000000.0
2008-04-22 16:59:00,1.6913,1.6928,1.69105,1.6927,109100000.0
2008-04-22 17:00:00,1.6927,1.6928,1.6916,1.6919,153000000.0
2008-04-22 17:01:00,1.6919,1.6924,1.69165,1.69165,60400000.0
2008-04-22 17:02:00,1.69165,1.6919,1.69095,1.6915,77700000.0
2008-04-22 17:03:00,1.6915,1.6919,1.6913,1.6913,102500000.0
2008-04-22 17:04:00,1.6913,1.6918,1.6912,1.6917,134600000.0
2008-04-22 17:05:00,1.6917,1.69185,1.6915,1.6918,57200000.0
2008-04-22 17:06:00,1.692,1.692,1.6914,1.6915,57600000.0
2008-04-22 17:07:00,1.6916,1.69205,1.69145,1.6919,52500000.0
2008-04-22 17:08:00,1.6919,1.692,1.6912,1.6912,53000000.0
2008-04-22 17:09:00,1.69125,1.69135,1.691,1.691,49600000.0
2008-04-22 17:10:00,1.69115,1.6914,1.691,1.6911,56000000.0
2008-04-22 17:11:00,1.6911,1.6913,1.6907,1.691,67000000.0
2008-04-22 17:12:00,1.691,1.691,1.6905,1.6908,57000000.0
2008-04-22 17:13:00,1.6908,1.69105,1.69065,1.69105,62600000.0
2008-04-22 17:14:00,1.69105,1.69105,1.6904,1.69065,51900000.0
2008-04-22 17:15:00,1.6907,1.69095,1.6906,1.6908,47900000.0
2008-04-22 17:16:00,1.6908,1.6912,1.6907,1.6911,33500000.0
2008-04-22 17:17:00,1.6911,1.69125,1.69065,1.6912,34900000.0
2008-04-22 17:18:00,1.6912,1.6914,1.69085,1.69095,42800000.0
2008-04-22 17:19:00,1.69095,1.6912,1.6906,1.6909,76100000.0
2008-04-22 17:20:00,1.6909,1.6913,1.69075,1.6912,56500000.0
2008-04-22 17:21:00,1.6912,1.6912,1.69065,1.69075,54700000.0
2008-04-22 17:22:00,1.6908,1.691,1.69045,1.6907,86600000.0
2008-04-22 17:23:00,1.6907,1.69135,1.69025,1.69085,69400000.0
2008-04-22 17:24:00,1.6909,1.6909,1.6904,1.6905,69500000.0
2008-04-22 17:25:00,1.6905,1.6907,1.69035,1.6904,64200000.0
2008-04-22 17:26:00,1.6904,1.6906,1.6903,1.6904,60800000.0
2008-04-22 17:27:00,1.69045,1.69065,1.6899,1.69,57000000.0
2008-04-22 17:28:00,1.69,1.69075,1.68995,1.6903,62100000.0
2008-04-22 17:29:00,1.6903,1.6908,1.69015,1.6907,69900000.0
2008-04-22 17:30:00,1.6907,1.692,1.6905,1.6907,74600000.0
2008-04-22 17:31:00,1.69065,1.6908,1.6901,1.6905,72200000.0
2008-04-22 17:32:00,1.6905,1.69085,1.69,1.69005,60200000.0
2008-04-22 17:33:00,1.69005,1.6904,1.68985,1.6904,54600000.0
2008-04-22 17:34:00,1.6904,1.6913,1.6902,1.69115,48900000.0
2008-04-22 17:35:00,1.69125,1.69125,1.6907,1.69115,60100000.0
2008-04-22 17:36:00,1.69115,1.6916,1.69105,1.6913,60500000.0
2008-04-22 17:37:00,1.69125,1.69125,1.6905,1.69055,62800000.0
2008-04-22 17:38:00,1.69055,1.69075,1.6903,1.6907,58000000.0
2008-04-22 17:39:00,1.6907,1.6914,1.69065,1.69075,62600000.0
2008-04-22 17:40:00,1.6907,1.6908,1.6901,1.69015,48800000.0
2008-04-22 17:41:00,1.69015,1.6906,1.6896,1.6906,55700000.0
2008-04-22 17:42:00,1.6905,1.69065,1.6902,1.6906,63600000.0
2008-04-22 17:43:00,1.69065,1.6909,1.6902,1.6903,54400000.0
2008-04-22 17:44:00,1.6903,1.69065,1.68995,1.69,64600000.0
2008-04-22 17:45:00,1.69005,1.69005,1.6894,1.68945,55300000.0
2008-04-22 17:46:00,1.68945,1.68965,1.68905,1.6895,60300000.0
2008-04-22 17:47:00,1.6895,1.6899,1.6892,1.68975,61700000.0
2008-04-22 17:48:00,1.68975,1.6906,1.68975,1.69045,54600000.0
2008-04-22 17:49:00,1.69055,1.6912,1.6903,1.6912,55400000.0
2008-04-22 17:50:00,1.6911,1.6912,1.6902,1.6904,64000000.0
2008-04-22 17:51:00,1.69045,1.6905,1.68985,1.68985,48200000.0
2008-04-22 17:52:00,1.68975,1.69065,1.68975,1.6902,64400000.0
2008-04-22 17:53:00,1.69025,1.6907,1.69015,1.6906,55900000.0
2008-04-22 17:54:00,1.6906,1.69195,1.6904,1.6918,63300000.0
2008-04-22 17:55:00,1.6918,1.6918,1.6913,1.6915,49000000.0
2008-04-22 17:56:00,1.69135,1.6925,1.69135,1.6923,65900000.0
2008-04-22 17:57:00,1.6922,1.6929,1.6922,1.69265,62500000.0
2008-04-22 17:58:00,1.6927,1.69295,1.6921,1.69235,70800000.0
2008-04-22 17:59:00,1.69235,1.6929,1.69215,1.6929,61900000.0
2008-04-22 18:00:00,1.69285,1.6938,1.6928,1.693,60200000.0
2008-04-22 18:01:00,1.693,1.693,1.6917,1.6918,57100000.0
2008-04-22 18:02:00,1.6917,1.6919,1.6911,1.6911,35900000.0
2008-04-22 18:03:00,1.691,1.6912,1.68995,1.6902,69100000.0
2008-04-22 18:04:00,1.6902,1.6904,1.69,1.6903,52600000.0
2008-04-22 18:05:00,1.6903,1.6906,1.69,1.6902,33100000.0
2008-04-22 18:06:00,1.6902,1.6902,1.6896,1.68975,49200000.0
2008-04-22 18:07:00,1.6897,1.69015,1.6893,1.68985,65600000.0
2008-04-22 18:08:00,1.68985,1.69015,1.68965,1.6899,51000000.0
2008-04-22 18:09:00,1.6899,1.6903,1.6896,1.6901,36600000.0
2008-04-22 18:10:00,1.6902,1.6903,1.69,1.6902,36700000.0
2008-04-22 18:11:00,1.6903,1.69035,1.6901,1.6901,33900000.0
2008-04-22 18:12:00,1.6901,1.6903,1.6901,1.6902,22900000.0
2008-04-22 18:13:00,1.6902,1.6902,1.689,1.68945,41700000.0
2008-04-22 18:14:00,1.6895,1.68975,1.6894,1.68945,45000000.0
2008-04-22 18:15:00,1.68945,1.6895,1.6893,1.6895,33300000.0
2008-04-22 18:16:00,1.6895,1.6899,1.6893,1.68945,45500000.0
2008-04-22 18:17:00,1.6894,1.6898,1.6891,1.6898,27500000.0
2008-04-22 18:18:00,1.6898,1.6902,1.6897,1.6897,39900000.0
2008-04-22 18:19:00,1.6897,1.6903,1.6897,1.6899,39200000.0
2008-04-22 18:20:00,1.6899,1.6901,1.6899,1.69,21600000.0
2008-04-22 18:21:00,1.69,1.6904,1.69,1.6904,19700000.0
2008-04-22 18:22:00,1.6904,1.69065,1.6903,1.69065,31700000.0
2008-04-22 18:23:00,1.6906,1.6906,1.6901,1.6904,27300000.0
2008-04-22 18:24:00,1.6904,1.6904,1.69,1.6902,17800000.0
2008-04-22 18:25:00,1.6902,1.6903,1.6901,1.6901,31600000.0
2008-04-22 18:26:00,1.69015,1.6906,1.69015,1.6903,31700000.0
2008-04-22 18:27:00,1.6903,1.6903,1.6902,1.6902,22500000.0
2008-04-22 18:28:00,1.6902,1.6905,1.68955,1.6897,35800000.0
2008-04-22 18:29:00,1.68975,1.6902,1.6897,1.69005,40100000.0
2008-04-22 18:30:00,1.69,1.6905,1.6899,1.6903,39300000.0
2008-04-22 18:31:00,1.6903,1.69035,1.6901,1.6901,22300000.0
2008-04-22 18:32:00,1.6901,1.6903,1.6895,1.6903,50000000.0
2008-04-22 18:33:00,1.6904,1.6908,1.69025,1.6908,42900000.0
2008-04-22 18:34:00,1.6908,1.69135,1.6907,1.69135,44200000.0
2008-04-22 18:35:00,1.69135,1.6915,1.6912,1.69135,41500000.0
2008-04-22 18:36:00,1.69135,1.69135,1.69095,1.6912,67300000.0
2008-04-22 18:37:00,1.6912,1.6915,1.69085,1.6915,24400000.0
2008-04-22 18:38:00,1.6915,1.6915,1.691,1.6913,38900000.0
2008-04-22 18:39:00,1.6913,1.6913,1.691,1.6912,28300000.0
2008-04-22 18:40:00,1.69105,1.6912,1.6907,1.6908,29700000.0
2008-04-22 18:41:00,1.6908,1.6908,1.69035,1.69075,45600000.0
2008-04-22 18:42:00,1.6907,1.69075,1.69015,1.69035,34900000.0
2008-04-22 18:43:00,1.69035,1.6905,1.6902,1.6904,50000000.0
2008-04-22 18:44:00,1.6904,1.6907,1.6904,1.6907,43900000.0
2008-04-22 18:45:00,1.6907,1.6912,1.6906,1.69105,52600000.0
2008-04-22 18:46:00,1.69105,1.6915,1.691,1.6911,30400000.0
2008-04-22 18:47:00,1.691,1.69125,1.6909,1.6912,26400000.0
2008-04-22 18:48:00,1.6912,1.6912,1.6904,1.69045,31300000.0
2008-04-22 18:49:00,1.69045,1.6909,1.69045,1.6906,40000000.0
2008-04-22 18:50:00,1.6906,1.6909,1.69055,1.6909,20800000.0
2008-04-22 18:51:00,1.6909,1.6909,1.6905,1.6909,32700000.0
2008-04-22 18:52:00,1.6909,1.691,1.6908,1.6909,22100000.0
2008-04-22 18:53:00,1.6909,1.6921,1.6909,1.6919,34900000.0
2008-04-22 18:54:00,1.6919,1.692,1.6915,1.69155,44200000.0
2008-04-22 18:55:00,1.69155,1.69215,1.69155,1.69215,31000000.0
2008-04-22 18:56:00,1.69225,1.69225,1.69155,1.69155,20100000.0
2008-04-22 18:57:00,1.69155,1.69165,1.6909,1.69165,30500000.0
2008-04-22 18:58:00,1.69155,1.6919,1.69145,1.69145,30300000.0
2008-04-22 18:59:00,1.69145,1.6918,1.69145,1.6916,40200000.0
2008-04-22 19:00:00,1.6916,1.6917,1.69135,1.6914,35100000.0
2008-04-22 19:01:00,1.6914,1.6914,1.6909,1.69125,42900000.0
2008-04-22 19:02:00,1.69125,1.6914,1.6911,1.6914,26200000.0
2008-04-22 19:03:00,1.6914,1.6922,1.6914,1.69185,33700000.0
2008-04-22 19:04:00,1.69185,1.69185,1.6913,1.6914,29000000.0
2008-04-22 19:05:00,1.6914,1.6914,1.69095,1.691,21100000.0
2008-04-22 19:06:00,1.691,1.6911,1.6908,1.69085,34300000.0
2008-04-22 19:07:00,1.6908,1.69085,1.6906,1.69085,21500000.0
2008-04-22 19:08:00,1.69085,1.69145,1.6907,1.6914,33400000.0
2008-04-22 19:09:00,1.6914,1.6914,1.6906,1.69065,33300000.0
2008-04-22 19:10:00,1.6907,1.6908,1.6906,1.6908,25400000.0
2008-04-22 19:11:00,1.6908,1.6908,1.69065,1.6907,10400000.0
2008-04-22 19:12:00,1.69075,1.6908,1.69075,1.6908,4900000.0
2008-04-22 19:13:00,1.6908,1.6908,1.6907,1.6907,22300000.0
2008-04-22 19:14:00,1.6907,1.6911,1.6907,1.6911,11900000.0
2008-04-22 19:15:00,1.6909,1.6914,1.6909,1.69105,21200000.0
2008-04-22 19:16:00,1.69105,1.69105,1.6907,1.6909,14400000.0
2008-04-22 19:17:00,1.6909,1.69095,1.6907,1.6908,19600000.0
2008-04-22 19:18:00,1.6908,1.6909,1.6908,1.6909,15600000.0
2008-04-22 19:19:00,1.6909,1.69105,1.6909,1.69105,7400000.0
2008-04-22 19:20:00,1.69105,1.69105,1.6907,1.6907,12600000.0
2008-04-22 19:21:00,1.6907,1.6913,1.69065,1.69065,32300000.0
2008-04-22 19:22:00,1.69065,1.6909,1.69035,1.69045,53400000.0
2008-04-22 19:23:00,1.69045,1.69075,1.6903,1.6903,21900000.0
2008-04-22 19:24:00,1.6903,1.6903,1.68985,1.6901,25700000.0
2008-04-22 19:25:00,1.6901,1.6905,1.6901,1.6904,30500000.0
2008-04-22 19:26:00,1.6904,1.6906,1.6902,1.6906,19800000.0
2008-04-22 19:27:00,1.6906,1.6906,1.6903,1.6904,20600000.0
2008-04-22 19:28:00,1.6904,1.6917,1.6904,1.6908,34800000.0
2008-04-22 19:29:00,1.6908,1.691,1.69055,1.6907,20100000.0
2008-04-22 19:30:00,1.6907,1.6907,1.6907,1.6907,5800000.0
2008-04-22 19:31:00,1.6907,1.691,1.6905,1.6909,29100000.0
2008-04-22 19:32:00,1.6909,1.69095,1.69075,1.69085,15000000.0
2008-04-22 19:33:00,1.6908,1.69085,1.69055,1.69055,17700000.0
2008-04-22 19:34:00,1.69055,1.6908,1.69055,1.69065,14200000.0
2008-04-22 19:35:00,1.69065,1.6907,1.69025,1.69025,14700000.0
2008-04-22 19:36:00,1.6902,1.69025,1.6901,1.69015,19800000.0
2008-04-22 19:37:00,1.69015,1.69015,1.69005,1.6901,14900000.0
2008-04-22 19:38:00,1.6901,1.69015,1.69005,1.69005,12900000.0
2008-04-22 19:39:00,1.6901,1.6902,1.69,1.69,12600000.0
2008-04-22 19:40:00,1.69,1.69015,1.68985,1.69015,48600000.0
2008-04-22 19:41:00,1.69015,1.6904,1.6899,1.69,22000000.0
2008-04-22 19:42:00,1.69,1.6905,1.6899,1.6905,19000000.0
2008-04-22 19:43:00,1.6905,1.6906,1.6905,1.6906,5400000.0
2008-04-22 19:44:00,1.6906,1.6909,1.6904,1.69045,20600000.0
2008-04-22 19:45:00,1.69045,1.69045,1.69,1.6903,23300000.0
2008-04-22 19:46:00,1.6904,1.6908,1.6904,1.69075,21400000.0
2008-04-22 19:47:00,1.69075,1.6909,1.69075,1.6909,5400000.0
2008-04-22 19:48:00,1.6909,1.69115,1.6909,1.6911,30900000.0
2008-04-22 19:49:00,1.69125,1.69165,1.69125,1.6914,47900000.0
2008-04-22 19:50:00,1.6914,1.69145,1.6908,1.6913,60100000.0
2008-04-22 19:51:00,1.6913,1.6914,1.691,1.6912,35300000.0
2008-04-22 19:52:00,1.6912,1.69135,1.6912,1.6913,21900000.0
2008-04-22 19:53:00,1.6913,1.69145,1.69125,1.6913,32400000.0
2008-04-22 19:54:00,1.69125,1.6913,1.691,1.6911,32500000.0
2008-04-22 19:55:00,1.6911,1.6914,1.69105,1.6913,28200000.0
2008-04-22 19:56:00,1.6913,1.6913,1.6913,1.6913,2400000.0
2008-04-22 19:57:00,1.6913,1.6916,1.6912,1.6914,13400000.0
2008-04-22 19:58:00,1.69125,1.6913,1.6912,1.6913,17300000.0
2008-04-22 19:59:00,1.6913,1.69135,1.6912,1.69135,30000000.0
2008-04-22 20:00:00,1.69135,1.69135,1.6911,1.6911,28000000.0
2008-04-22 20:01:00,1.6911,1.6915,1.6911,1.69125,32000000.0
2008-04-22 20:02:00,1.69125,1.69165,1.69125,1.69155,38700000.0
2008-04-22 20:03:00,1.6916,1.6921,1.69155,1.692,26300000.0
2008-04-22 20:04:00,1.692,1.6922,1.692,1.6922,22000000.0
2008-04-22 20:05:00,1.6922,1.693,1.6922,1.6926,50300000.0
2008-04-22 20:06:00,1.6926,1.6926,1.6921,1.6921,27700000.0
2008-04-22 20:07:00,1.6921,1.6921,1.6918,1.692,23900000.0
2008-04-22 20:08:00,1.692,1.692,1.6916,1.6919,19600000.0
2008-04-22 20:09:00,1.6919,1.6919,1.6914,1.6914,17400000.0
2008-04-22 20:10:00,1.6914,1.6915,1.6911,1.6913,40000000.0
2008-04-22 20:11:00,1.6913,1.6913,1.69105,1.69115,44200000.0
2008-04-22 20:12:00,1.69115,1.69115,1.69105,1.69105,14500000.0
2008-04-22 20:13:00,1.69105,1.69105,1.69105,1.69105,23100000.0
2008-04-22 20:14:00,1.69105,1.69115,1.69095,1.69095,26900000.0
2008-04-22 20:15:00,1.69095,1.69105,1.6909,1.691,41000000.0
2008-04-22 20:16:00,1.691,1.691,1.69085,1.69085,28000000.0
2008-04-22 20:17:00,1.69085,1.6912,1.6908,1.6912,49000000.0
2008-04-22 20:18:00,1.6912,1.69125,1.6911,1.6912,19900000.0
2008-04-22 20:19:00,1.6912,1.6916,1.6912,1.6916,16500000.0
2008-04-22 20:20:00,1.69165,1.69165,1.69145,1.69155,21200000.0
2008-04-22 20:21:00,1.69155,1.69155,1.69075,1.6912,65600000.0
2008-04-22 20:22:00,1.6912,1.6914,1.6909,1.691,25900000.0
2008-04-22 20:23:00,1.691,1.6912,1.6906,1.69065,35600000.0
2008-04-22 20:24:00,1.69065,1.6907,1.69,1.69055,55400000.0
2008-04-22 20:25:00,1.69055,1.6911,1.69055,1.6911,26800000.0
2008-04-22 20:26:00,1.6911,1.6912,1.6911,1.6911,13600000.0
2008-04-22 20:27:00,1.6911,1.69165,1.6911,1.6916,46400000.0
2008-04-22 20:28:00,1.6916,1.6919,1.6911,1.6911,36300000.0
2008-04-22 20:29:00,1.6911,1.6911,1.6909,1.691,22400000.0
2008-04-22 20:30:00,1.691,1.691,1.6907,1.6907,17700000.0
2008-04-22 20:31:00,1.69075,1.6911,1.69075,1.6911,11600000.0
2008-04-22 20:32:00,1.6911,1.6913,1.6911,1.6913,13200000.0
2008-04-22 20:33:00,1.6913,1.692,1.6913,1.6917,38500000.0
2008-04-22 20:34:00,1.6917,1.6921,1.69145,1.6921,33400000.0
2008-04-22 20:35:00,1.6921,1.6922,1.6917,1.6917,20400000.0
2008-04-22 20:36:00,1.6917,1.6919,1.6916,1.6917,22800000.0
2008-04-22 20:37:00,1.6917,1.6921,1.6917,1.692,29200000.0
2008-04-22 20:38:00,1.69215,1.6923,1.69175,1.6921,38200000.0
2008-04-22 20:39:00,1.6921,1.69275,1.6917,1.692,54800000.0
2008-04-22 20:40:00,1.692,1.69225,1.69175,1.69175,48900000.0
2008-04-22 20:41:00,1.69175,1.69175,1.6911,1.6911,29800000.0
2008-04-22 20:42:00,1.6911,1.6913,1.6911,1.69125,24800000.0
2008-04-22 20:43:00,1.6913,1.69145,1.6913,1.69145,25800000.0
2008-04-22 20:44:00,1.69145,1.6919,1.69145,1.6919,18000000.0
2008-04-22 20:45:00,1.6919,1.692,1.6916,1.6919,21600000.0
2008-04-22 20:46:00,1.6919,1.692,1.6919,1.692,13200000.0
2008-04-22 20:47:00,1.692,1.6921,1.69175,1.6919,24200000.0
2008-04-22 20:48:00,1.6919,1.69255,1.6919,1.6924,44400000.0
2008-04-22 20:49:00,1.6924,1.6927,1.6924,1.6926,25000000.0
2008-04-22 20:50:00,1.6926,1.6927,1.6925,1.69255,17900000.0
2008-04-22 20:51:00,1.69255,1.69255,1.6924,1.6925,22500000.0
2008-04-22 20:52:00,1.6925,1.6926,1.6925,1.6926,8600000.0
2008-04-22 20:53:00,1.6926,1.6929,1.6924,1.6926,38400000.0
2008-04-22 20:54:00,1.6926,1.69275,1.6922,1.6923,42300000.0
2008-04-22 20:55:00,1.6923,1.69245,1.6923,1.6923,37900000.0
2008-04-22 20:56:00,1.6923,1.6923,1.69215,1.6923,21300000.0
2008-04-22 20:57:00,1.6923,1.6926,1.6923,1.6926,16700000.0
2008-04-22 20:58:00,1.6926,1.6932,1.6925,1.6932,44600000.0
2008-04-22 20:59:00,1.6932,1.6934,1.69245,1.69245,45900000.0
2008-04-22 21:00:00,1.6924,1.6931,1.6923,1.6931,26600000.0
2008-04-22 21:01:00,1.6931,1.6936,1.693,1.69325,36800000.0
2008-04-22 21:02:00,1.69325,1.69335,1.6931,1.6932,29200000.0
2008-04-22 21:03:00,1.6932,1.6933,1.693,1.6932,33000000.0
2008-04-22 21:04:00,1.6932,1.6934,1.69285,1.6929,20200000.0
2008-04-22 21:05:00,1.6929,1.6929,1.6926,1.6926,20900000.0
2008-04-22 21:06:00,1.6926,1.69295,1.6925,1.69295,41100000.0
2008-04-22 21:07:00,1.69295,1.69305,1.69275,1.6929,29700000.0
2008-04-22 21:08:00,1.6929,1.6929,1.69235,1.69255,11100000.0
2008-04-22 21:09:00,1.69255,1.6929,1.6925,1.6928,10600000.0
2008-04-22 21:10:00,1.6928,1.6928,1.69265,1.6928,14800000.0
2008-04-22 21:11:00,1.6927,1.69335,1.6926,1.6933,19500000.0
2008-04-22 21:12:00,1.6933,1.6935,1.6931,1.69315,18800000.0
2008-04-22 21:13:00,1.69315,1.6936,1.6931,1.6936,35600000.0
2008-04-22 21:14:00,1.6936,1.6936,1.69345,1.6935,19100000.0
2008-04-22 21:15:00,1.6935,1.6936,1.6933,1.69345,33600000.0
2008-04-22 21:16:00,1.69345,1.6936,1.6934,1.6935,26500000.0
2008-04-22 21:17:00,1.6935,1.69365,1.6932,1.6932,16000000.0
2008-04-22 21:18:00,1.6932,1.69355,1.6931,1.6934,18900000.0
2008-04-22 21:19:00,1.6934,1.6937,1.6933,1.69355,27000000.0
2008-04-22 21:20:00,1.69355,1.6939,1.6935,1.69375,24600000.0
2008-04-22 21:21:00,1.69375,1.69375,1.6937,1.69375,9200000.0
2008-04-22 21:22:00,1.69375,1.69375,1.69345,1.6937,6900000.0
2008-04-22 21:23:00,1.6937,1.69385,1.6936,1.69375,10500000.0
2008-04-22 21:24:00,1.69375,1.69375,1.6937,1.6937,4600000.0
2008-04-22 21:25:00,1.6937,1.6937,1.6937,1.6937,4500000.0
2008-04-22 21:26:00,1.6937,1.69375,1.6937,1.6937,7600000.0
2008-04-22 21:27:00,1.6937,1.69375,1.69365,1.6937,7300000.0
2008-04-22 21:28:00,1.6938,1.694,1.69375,1.69375,18100000.0
2008-04-22 21:29:00,1.69375,1.6939,1.6937,1.6939,13300000.0
2008-04-22 21:30:00,1.6939,1.6939,1.6937,1.6937,27800000.0
2008-04-22 21:31:00,1.6937,1.6938,1.6937,1.69375,7900000.0
2008-04-22 21:32:00,1.69375,1.69385,1.6937,1.69385,11800000.0
2008-04-22 21:33:00,1.69385,1.6939,1.6938,1.6939,12800000.0
2008-04-22 21:34:00,1.6939,1.69395,1.6938,1.69395,19500000.0
2008-04-22 21:35:00,1.69395,1.6941,1.69375,1.6939,42600000.0
2008-04-22 21:36:00,1.6939,1.6941,1.69375,1.694,51400000.0
2008-04-22 21:37:00,1.694,1.69405,1.6938,1.69405,46400000.0
2008-04-22 21:38:00,1.69405,1.6941,1.6935,1.69365,35700000.0
2008-04-22 21:39:00,1.69365,1.6938,1.6935,1.6936,15200000.0
2008-04-22 21:40:00,1.6935,1.6936,1.6933,1.69345,21200000.0
2008-04-22 21:41:00,1.6934,1.69375,1.69335,1.6936,29900000.0
2008-04-22 21:42:00,1.69355,1.6936,1.69305,1.6931,32600000.0
2008-04-22 21:43:00,1.69315,1.6932,1.69275,1.69275,30500000.0
2008-04-22 21:44:00,1.69275,1.69285,1.69245,1.69255,32000000.0
2008-04-22 21:45:00,1.69255,1.6927,1.6924,1.6925,31700000.0
2008-04-22 21:46:00,1.6925,1.69265,1.69185,1.6923,49300000.0
2008-04-22 21:47:00,1.6923,1.6925,1.692,1.69205,34800000.0
2008-04-22 21:48:00,1.69205,1.6922,1.69185,1.6921,31900000.0
2008-04-22 21:49:00,1.6921,1.6921,1.69185,1.6919,41000000.0
2008-04-22 21:50:00,1.6919,1.69205,1.69175,1.69205,27900000.0
2008-04-22 21:51:00,1.69205,1.69205,1.6917,1.69175,42500000.0
2008-04-22 21:52:00,1.69175,1.69185,1.6916,1.69175,25100000.0
2008-04-22 21:53:00,1.69175,1.69195,1.69165,1.69185,20000000.0
2008-04-22 21:54:00,1.69185,1.6921,1.69185,1.6921,13500000.0
2008-04-22 21:55:00,1.6921,1.69225,1.6921,1.69215,16200000.0
2008-04-22 21:56:00,1.69215,1.6922,1.6921,1.6921,12300000.0
2008-04-22 21:57:00,1.6921,1.6923,1.6921,1.6922,19100000.0
2008-04-22 21:58:00,1.6924,1.6924,1.6922,1.69225,9000000.0
2008-04-22 21:59:00,1.69225,1.6927,1.69225,1.69255,28200000.0
2008-04-22 22:00:00,1.69255,1.69265,1.69245,1.69265,11400000.0
2008-04-22 22:01:00,1.69265,1.69285,1.69245,1.69265,25500000.0
2008-04-22 22:02:00,1.69265,1.69275,1.69255,1.69265,13200000.0
2008-04-22 22:03:00,1.69255,1.69255,1.69225,1.69245,17700000.0
2008-04-22 22:04:00,1.69245,1.6925,1.69225,1.6925,16800000.0
2008-04-22 22:05:00,1.6925,1.69265,1.692,1.692,20200000.0
2008-04-22 22:06:00,1.6919,1.692,1.6918,1.692,20800000.0
2008-04-22 22:07:00,1.692,1.69215,1.69195,1.69215,15000000.0
2008-04-22 22:08:00,1.69215,1.69215,1.6913,1.6915,25600000.0
2008-04-22 22:09:00,1.6915,1.6915,1.691,1.6912,45600000.0
2008-04-22 22:10:00,1.6912,1.6917,1.6912,1.69165,34400000.0
2008-04-22 22:11:00,1.69165,1.69165,1.69145,1.6915,23400000.0
2008-04-22 22:12:00,1.69155,1.69165,1.69155,1.69165,18800000.0
2008-04-22 22:13:00,1.69165,1.692,1.69165,1.6919,25400000.0
2008-04-22 22:14:00,1.6919,1.69225,1.6917,1.6919,34000000.0
2008-04-22 22:15:00,1.6918,1.69185,1.6917,1.69175,14700000.0
2008-04-22 22:16:00,1.69175,1.6919,1.6916,1.69185,17600000.0
2008-04-22 22:17:00,1.69185,1.69185,1.6918,1.6918,7800000.0
2008-04-22 22:18:00,1.69185,1.6921,1.69185,1.692,11600000.0
2008-04-22 22:19:00,1.692,1.6921,1.692,1.6921,8300000.0
2008-04-22 22:20:00,1.6921,1.6921,1.6919,1.69195,12900000.0
2008-04-22 22:21:00,1.69195,1.6921,1.6919,1.6919,14200000.0
2008-04-22 22:22:00,1.6919,1.692,1.69155,1.69155,16700000.0
2008-04-22 22:23:00,1.69155,1.69165,1.6914,1.6914,18100000.0
2008-04-22 22:24:00,1.6914,1.6914,1.6907,1.6908,16700000.0
2008-04-22 22:25:00,1.6908,1.69135,1.6907,1.691,29500000.0
2008-04-22 22:26:00,1.6911,1.6921,1.691,1.692,44200000.0
2008-04-22 22:27:00,1.692,1.69235,1.69155,1.69205,46900000.0
2008-04-22 22:28:00,1.69205,1.69235,1.69205,1.69235,15300000.0
2008-04-22 22:29:00,1.69235,1.6924,1.69195,1.69195,21900000.0
2008-04-22 22:30:00,1.69205,1.6923,1.6916,1.6916,27700000.0
2008-04-22 22:31:00,1.6916,1.6918,1.69155,1.69155,5700000.0
2008-04-22 22:32:00,1.69155,1.69155,1.69115,1.69125,11300000.0
2008-04-22 22:33:00,1.69125,1.69125,1.6912,1.6912,18200000.0
2008-04-22 22:34:00,1.6912,1.6913,1.6912,1.6912,14200000.0
2008-04-22 22:35:00,1.6912,1.69185,1.6912,1.69185,10900000.0
2008-04-22 22:36:00,1.6919,1.6919,1.69135,1.69145,12500000.0
2008-04-22 22:37:00,1.6915,1.6916,1.69135,1.69135,13600000.0
2008-04-22 22:38:00,1.69135,1.69215,1.69125,1.69215,14500000.0
2008-04-22 22:39:00,1.69215,1.69215,1.69195,1.69205,8700000.0
2008-04-22 22:40:00,1.69205,1.6922,1.69155,1.69155,32000000.0
2008-04-22 22:41:00,1.69155,1.69165,1.6915,1.69165,10500000.0
2008-04-22 22:42:00,1.69165,1.6918,1.69165,1.6918,12100000.0
2008-04-22 22:43:00,1.6918,1.6921,1.69175,1.6921,20600000.0
2008-04-22 22:44:00,1.692,1.6921,1.6919,1.692,18900000.0
2008-04-22 22:45:00,1.692,1.692,1.69145,1.69145,6000000.0
2008-04-22 22:46:00,1.6915,1.6918,1.69145,1.69155,13000000.0
2008-04-22 22:47:00,1.69155,1.6916,1.69145,1.69155,11500000.0
2008-04-22 22:48:00,1.69155,1.69165,1.6914,1.6914,12100000.0
2008-04-22 22:49:00,1.6914,1.6919,1.6914,1.69155,28100000.0
2008-04-22 22:50:00,1.69155,1.6918,1.6915,1.6918,60600000.0
2008-04-22 22:51:00,1.69175,1.69175,1.6916,1.6916,27200000.0
2008-04-22 22:52:00,1.6916,1.6917,1.6915,1.6917,18000000.0
2008-04-22 22:53:00,1.6917,1.69175,1.6917,1.69175,5800000.0
2008-04-22 22:54:00,1.69175,1.692,1.69175,1.692,9700000.0
2008-04-22 22:55:00,1.69205,1.6923,1.69205,1.6923,11600000.0
2008-04-22 22:56:00,1.6923,1.6927,1.6923,1.6926,83200000.0
2008-04-22 22:57:00,1.6925,1.6925,1.6924,1.6924,13000000.0
2008-04-22 22:58:00,1.6924,1.6926,1.6922,1.6925,42900000.0
2008-04-22 22:59:00,1.6924,1.6924,1.6923,1.6924,47300000.0
2008-04-22 23:00:00,1.6922,1.6924,1.6922,1.6922,42300000.0
2008-04-22 23:01:00,1.6924,1.6924,1.6921,1.6923,44700000.0
2008-04-22 23:02:00,1.6924,1.6928,1.6924,1.6927,44700000.0
2008-04-22 23:03:00,1.6926,1.6927,1.6925,1.6927,44700000.0
2008-04-22 23:04:00,1.6929,1.69325,1.6927,1.6929,28500000.0
2008-04-22 23:05:00,1.6929,1.6932,1.6928,1.6932,51100000.0
2008-04-22 23:06:00,1.6932,1.6932,1.6928,1.6928,7900000.0
2008-04-22 23:07:00,1.6928,1.693,1.6925,1.6928,7700000.0
2008-04-22 23:08:00,1.6928,1.6928,1.6927,1.6928,97400000.0
2008-04-22 23:09:00,1.6928,1.6928,1.6927,1.6928,181400000.0
2008-04-22 23:10:00,1.6928,1.6928,1.6927,1.6927,143400000.0
2008-04-22 23:11:00,1.6927,1.693,1.6927,1.693,189400000.0
2008-04-22 23:12:00,1.693,1.693,1.6929,1.6929,42600000.0
2008-04-22 23:13:00,1.6929,1.6933,1.6929,1.6932,48000000.0
2008-04-22 23:14:00,1.6932,1.6933,1.6931,1.6931,95600000.0
2008-04-22 23:15:00,1.6931,1.6933,1.693,1.693,68500000.0
2008-04-22 23:16:00,1.693,1.693,1.6926,1.6927,67500000.0
2008-04-22 23:17:00,1.6927,1.6928,1.6927,1.69275,24500000.0
2008-04-22 23:18:00,1.69275,1.69275,1.6927,1.6927,16500000.0
2008-04-22 23:19:00,1.6927,1.6929,1.6927,1.6929,17000000.0
2008-04-22 23:20:00,1.6929,1.6929,1.6928,1.6928,17800000.0
2008-04-22 23:21:00,1.6928,1.6935,1.6928,1.6932,38600000.0
2008-04-22 23:22:00,1.6932,1.6933,1.6931,1.69325,11700000.0
2008-04-22 23:23:00,1.69325,1.69325,1.69265,1.69265,5000000.0
2008-04-22 23:24:00,1.69265,1.693,1.6925,1.693,39200000.0
2008-04-22 23:25:00,1.693,1.693,1.69265,1.69265,108500000.0
2008-04-22 23:26:00,1.6926,1.6929,1.6926,1.69285,25900000.0
2008-04-22 23:27:00,1.69285,1.6929,1.69285,1.69285,2300000.0
2008-04-22 23:28:00,1.69285,1.69295,1.69285,1.69285,1900000.0
2008-04-22 23:29:00,1.69285,1.6932,1.69285,1.6932,49900000.0
2008-04-22 23:30:00,1.6932,1.6937,1.6929,1.693,142600000.0
2008-04-22 23:31:00,1.693,1.6932,1.6925,1.6925,91800000.0
2008-04-22 23:32:00,1.6925,1.6929,1.6922,1.6927,106400000.0
2008-04-22 23:33:00,1.6927,1.693,1.692,1.6927,174600000.0
2008-04-22 23:34:00,1.6927,1.6928,1.6924,1.6928,110500000.0
2008-04-22 23:35:00,1.6928,1.6929,1.6928,1.6928,109000000.0
2008-04-22 23:36:00,1.6928,1.6929,1.6923,1.6925,132700000.0
2008-04-22 23:37:00,1.6925,1.6927,1.6923,1.6924,131200000.0
2008-04-22 23:38:00,1.6923,1.6928,1.6922,1.6924,81700000.0
2008-04-22 23:39:00,1.6924,1.693,1.6924,1.6929,154000000.0
2008-04-22 23:40:00,1.6929,1.6931,1.6925,1.6931,103500000.0
2008-04-22 23:41:00,1.6931,1.6935,1.6927,1.6929,68700000.0
2008-04-22 23:42:00,1.6929,1.6931,1.6929,1.693,78600000.0
2008-04-22 23:43:00,1.693,1.6931,1.693,1.6931,25200000.0
2008-04-22 23:44:00,1.6931,1.6931,1.693,1.693,97400000.0
2008-04-22 23:45:00,1.6931,1.6935,1.6929,1.6931,27100000.0
2008-04-22 23:46:00,1.6933,1.6933,1.6932,1.6933,8800000.0
2008-04-22 23:47:00,1.6933,1.6934,1.6933,1.6934,40200000.0
2008-04-22 23:48:00,1.6936,1.6936,1.6935,1.6935,144500000.0
2008-04-22 23:49:00,1.6935,1.6937,1.6931,1.6932,56200000.0
2008-04-22 23:50:00,1.6932,1.6932,1.69145,1.69145,240100000.0
2008-04-22 23:51:00,1.69155,1.6919,1.69155,1.6917,10100000.0
2008-04-22 23:52:00,1.6917,1.6925,1.6917,1.6925,146000000.0
2008-04-22 23:53:00,1.6925,1.6926,1.6924,1.6926,42300000.0
2008-04-22 23:54:00,1.6926,1.6926,1.6924,1.6926,5700000.0
2008-04-22 23:55:00,1.6926,1.6926,1.6924,1.6926,18800000.0
2008-04-22 23:56:00,1.6926,1.6927,1.6926,1.6926,4300000.0
2008-04-22 23:57:00,1.6926,1.6926,1.6923,1.6923,6400000.0
2008-04-22 23:58:00,1.6923,1.6925,1.6923,1.6923,20700000.0
2008-04-22 23:59:00,1.6923,1.6923,1.6922,1.6923,27200000.0
2008-04-23 00:00:00,1.6922,1.6922,1.6912,1.6914,80200000.0
2008-04-23 00:01:00,1.6914,1.6916,1.6914,1.6916,35200000.0
2008-04-23 00:02:00,1.6916,1.6916,1.6915,1.6916,31200000.0
2008-04-23 00:03:00,1.6916,1.6917,1.6912,1.6917,46600000.0
2008-04-23 00:04:00,1.6917,1.6917,1.6913,1.6916,60600000.0
2008-04-23 00:05:00,1.6916,1.6916,1.6904,1.6913,85000000.0
2008-04-23 00:06:00,1.6913,1.6913,1.6905,1.6907,47300000.0
2008-04-23 00:07:00,1.6907,1.6907,1.6902,1.6902,47600000.0
2008-04-23 00:08:00,1.6902,1.6905,1.6898,1.6898,100900000.0
2008-04-23 00:09:00,1.6898,1.6902,1.6898,1.6902,71200000.0
2008-04-23 00:10:00,1.6902,1.6907,1.6899,1.6906,81200000.0
2008-04-23 00:11:00,1.6906,1.6907,1.6903,1.6904,80100000.0
2008-04-23 00:12:00,1.6904,1.6909,1.6904,1.6908,30800000.0
2008-04-23 00:13:00,1.6908,1.6911,1.6903,1.6904,31300000.0
2008-04-23 00:14:00,1.6904,1.6909,1.6904,1.6907,60500000.0
2008-04-23 00:15:00,1.6907,1.6907,1.6904,1.6906,45500000.0
2008-04-23 00:16:00,1.6906,1.6906,1.69025,1.69045,23500000.0
2008-04-23 00:17:00,1.69045,1.69055,1.6903,1.6904,20300000.0
2008-04-23 00:18:00,1.6904,1.6905,1.6903,1.6905,19400000.0
2008-04-23 00:19:00,1.6905,1.6907,1.69045,1.6905,18600000.0
2008-04-23 00:20:00,1.6905,1.6905,1.6904,1.6904,51900000.0
2008-04-23 00:21:00,1.6904,1.6904,1.6902,1.6902,9000000.0
2008-04-23 00:22:00,1.6902,1.6902,1.69005,1.6901,5400000.0
2008-04-23 00:23:00,1.6901,1.6901,1.68965,1.6897,9000000.0
2008-04-23 00:24:00,1.6897,1.6898,1.68965,1.6898,7200000.0
2008-04-23 00:25:00,1.6898,1.6901,1.6898,1.68985,73200000.0
2008-04-23 00:26:00,1.68985,1.68985,1.68975,1.68985,3500000.0
2008-04-23 00:27:00,1.6898,1.6898,1.6898,1.6898,1000000.0
2008-04-23 00:28:00,1.6898,1.6901,1.6898,1.6899,15800000.0
2008-04-23 00:29:00,1.6899,1.6901,1.6898,1.6898,13200000.0
2008-04-23 00:30:00,1.6898,1.6898,1.68975,1.6898,72700000.0
2008-04-23 00:31:00,1.6898,1.6899,1.6898,1.6899,5900000.0
2008-04-23 00:32:00,1.6899,1.6899,1.6899,1.6899,1500000.0
2008-04-23 00:33:00,1.6899,1.69,1.6899,1.69,2000000.0
2008-04-23 00:34:00,1.6899,1.6899,1.6897,1.6899,11900000.0
2008-04-23 00:35:00,1.6899,1.6902,1.6897,1.6901,21500000.0
2008-04-23 00:36:00,1.6901,1.6902,1.69,1.69,66400000.0
2008-04-23 00:37:00,1.69,1.6901,1.69,1.6901,51800000.0
2008-04-23 00:38:00,1.69005,1.6903,1.69005,1.6903,68000000.0
2008-04-23 00:39:00,1.6903,1.6903,1.69,1.6901,153700000.0
2008-04-23 00:40:00,1.6901,1.6901,1.69,1.69,46100000.0
2008-04-23 00:41:00,1.69,1.6902,1.69,1.6902,109900000.0
2008-04-23 00:42:00,1.6902,1.6904,1.6901,1.6903,133500000.0
2008-04-23 00:43:00,1.6903,1.6903,1.68995,1.69,43500000.0
2008-04-23 00:44:00,1.69,1.6902,1.69,1.6902,8600000.0
2008-04-23 00:45:00,1.6902,1.6902,1.6898,1.6898,20100000.0
2008-04-23 00:46:00,1.6898,1.6899,1.6898,1.6899,5500000.0
2008-04-23 00:47:00,1.6899,1.6899,1.6898,1.6899,4500000.0
2008-04-23 00:48:00,1.6899,1.6903,1.6899,1.6901,20600000.0
2008-04-23 00:49:00,1.6901,1.6904,1.6901,1.6904,27400000.0
2008-04-23 00:50:00,1.6904,1.6904,1.6903,1.6903,6900000.0
2008-04-23 00:51:00,1.6903,1.6903,1.6902,1.6902,5300000.0
2008-04-23 00:52:00,1.6902,1.6904,1.6902,1.6903,11500000.0
2008-04-23 00:53:00,1.6903,1.6903,1.6902,1.6902,3100000.0
2008-04-23 00:54:00,1.6902,1.6904,1.6902,1.6902,5800000.0
2008-04-23 00:55:00,1.6902,1.6902,1.69005,1.69005,4900000.0
2008-04-23 00:56:00,1.69005,1.69005,1.69005,1.69005,600000.0
2008-04-23 00:57:00,1.69005,1.6902,1.69005,1.6901,5800000.0
2008-04-23 00:58:00,1.6901,1.6901,1.68965,1.6898,45700000.0
2008-04-23 00:59:00,1.68965,1.6899,1.68965,1.68985,141700000.0
2008-04-23 01:00:00,1.68985,1.6901,1.6895,1.6896,19900000.0
2008-04-23 01:01:00,1.6896,1.6896,1.6893,1.6894,40700000.0
2008-04-23 01:02:00,1.6894,1.6897,1.6893,1.6893,55600000.0
2008-04-23 01:03:00,1.6893,1.6894,1.6892,1.6893,39300000.0
2008-04-23 01:04:00,1.6893,1.6897,1.6892,1.6893,57000000.0
2008-04-23 01:05:00,1.6893,1.6893,1.689,1.6891,26100000.0
2008-04-23 01:06:00,1.6891,1.6892,1.689,1.6892,41400000.0
2008-04-23 01:07:00,1.6891,1.6892,1.6884,1.6886,75400000.0
2008-04-23 01:08:00,1.6886,1.6891,1.68845,1.6887,139400000.0
2008-04-23 01:09:00,1.6887,1.6888,1.6882,1.6884,120600000.0
2008-04-23 01:10:00,1.6884,1.6888,1.6884,1.6887,80700000.0
2008-04-23 01:11:00,1.6887,1.6889,1.68785,1.68785,60500000.0
2008-04-23 01:12:00,1.68785,1.68785,1.68695,1.68765,85200000.0
2008-04-23 01:13:00,1.68765,1.688,1.6876,1.6878,96500000.0
2008-04-23 01:14:00,1.6878,1.68795,1.6878,1.6878,14100000.0
2008-04-23 01:15:00,1.6878,1.6878,1.6872,1.68725,76900000.0
2008-04-23 01:16:00,1.68725,1.6875,1.68705,1.6873,116200000.0
2008-04-23 01:17:00,1.6873,1.6874,1.6873,1.6874,18800000.0
2008-04-23 01:18:00,1.6874,1.68755,1.68735,1.68735,11800000.0
2008-04-23 01:19:00,1.68735,1.6877,1.6873,1.6876,52000000.0
2008-04-23 01:20:00,1.6877,1.6878,1.68755,1.6877,29600000.0
2008-04-23 01:21:00,1.6877,1.6878,1.68755,1.6877,11500000.0
2008-04-23 01:22:00,1.6878,1.6878,1.6877,1.6877,15500000.0
2008-04-23 01:23:00,1.6878,1.6879,1.6876,1.6878,38400000.0
2008-04-23 01:24:00,1.6878,1.6879,1.6877,1.6878,30100000.0
2008-04-23 01:25:00,1.6878,1.6879,1.6878,1.6878,7100000.0
2008-04-23 01:26:00,1.6878,1.6878,1.6875,1.6877,20900000.0
2008-04-23 01:27:00,1.6877,1.6878,1.6875,1.6876,5700000.0
2008-04-23 01:28:00,1.6876,1.6876,1.6868,1.6871,55300000.0
2008-04-23 01:29:00,1.6871,1.6877,1.6871,1.6877,52000000.0
2008-04-23 01:30:00,1.6877,1.6878,1.6873,1.6874,73200000.0
2008-04-23 01:31:00,1.6875,1.6877,1.6874,1.6876,33200000.0
2008-04-23 01:32:00,1.6876,1.6885,1.6876,1.6876,222100000.0
2008-04-23 01:33:00,1.6876,1.6878,1.6876,1.6876,21700000.0
2008-04-23 01:34:00,1.6876,1.6876,1.6876,1.6876,6400000.0
2008-04-23 01:35:00,1.6876,1.6881,1.6874,1.688,159200000.0
2008-04-23 01:36:00,1.688,1.68805,1.6878,1.68785,49000000.0
2008-04-23 01:37:00,1.68785,1.68785,1.6877,1.6877,19600000.0
2008-04-23 01:38:00,1.6877,1.68775,1.6877,1.6877,32000000.0
2008-04-23 01:39:00,1.6877,1.6877,1.6877,1.6877,800000.0
2008-04-23 01:40:00,1.6877,1.6878,1.6877,1.6878,2700000.0
2008-04-23 01:41:00,1.6878,1.6878,1.6878,1.6878,500000.0
2008-04-23 01:42:00,1.6878,1.6878,1.6877,1.6877,5500000.0
2008-04-23 01:43:00,1.6877,1.6882,1.6877,1.688,30900000.0
2008-04-23 01:44:00,1.688,1.6884,1.688,1.6883,23700000.0
2008-04-23 01:45:00,1.6883,1.6888,1.6883,1.6887,23000000.0
2008-04-23 01:46:00,1.6887,1.6889,1.6887,1.6888,32100000.0
2008-04-23 01:47:00,1.6888,1.6889,1.6883,1.6887,42700000.0
2008-04-23 01:48:00,1.6887,1.6892,1.6886,1.6892,34600000.0
2008-04-23 01:49:00,1.6892,1.6892,1.6878,1.688,68200000.0
2008-04-23 01:50:00,1.688,1.6881,1.6878,1.6879,96200000.0
2008-04-23 01:51:00,1.6879,1.6883,1.6878,1.688,55900000.0
2008-04-23 01:52:00,1.688,1.688,1.6878,1.6879,36400000.0
2008-04-23 01:53:00,1.6879,1.688,1.6878,1.688,27100000.0
2008-04-23 01:54:00,1.688,1.688,1.6874,1.6876,46700000.0
2008-04-23 01:55:00,1.6876,1.6878,1.68745,1.6875,62000000.0
2008-04-23 01:56:00,1.6875,1.6875,1.6872,1.6873,45300000.0
2008-04-23 01:57:00,1.6873,1.6874,1.6872,1.6874,25600000.0
2008-04-23 01:58:00,1.6874,1.6879,1.6873,1.6877,41900000.0
2008-04-23 01:59:00,1.6877,1.6879,1.6876,1.6879,29700000.0
2008-04-23 02:00:00,1.6879,1.6883,1.6872,1.6874,31600000.0
2008-04-23 02:01:00,1.6874,1.6881,1.6873,1.6881,33100000.0
2008-04-23 02:02:00,1.6881,1.6883,1.6879,1.6879,37700000.0
2008-04-23 02:03:00,1.6879,1.6879,1.6875,1.6875,18200000.0
2008-04-23 02:04:00,1.6875,1.6877,1.68715,1.6875,17200000.0
2008-04-23 02:05:00,1.6875,1.688,1.6874,1.688,35900000.0
2008-04-23 02:06:00,1.688,1.6882,1.6878,1.6881,21500000.0
2008-04-23 02:07:00,1.6881,1.6882,1.6878,1.6879,20500000.0
2008-04-23 02:08:00,1.6879,1.688,1.6874,1.6874,19300000.0
2008-04-23 02:09:00,1.6874,1.6877,1.6874,1.6876,32500000.0
2008-04-23 02:10:00,1.6876,1.6877,1.6876,1.6876,16000000.0
2008-04-23 02:11:00,1.6876,1.6877,1.6876,1.6876,19000000.0
2008-04-23 02:12:00,1.6877,1.6879,1.6875,1.6875,29000000.0
2008-04-23 02:13:00,1.6875,1.6876,1.6873,1.6875,35800000.0
2008-04-23 02:14:00,1.6875,1.6875,1.6871,1.6874,67500000.0
2008-04-23 02:15:00,1.6875,1.6877,1.6873,1.6875,122600000.0
2008-04-23 02:16:00,1.6875,1.6884,1.6875,1.6882,84400000.0
2008-04-23 02:17:00,1.68815,1.6886,1.6881,1.6886,57600000.0
2008-04-23 02:18:00,1.6886,1.6886,1.6883,1.6884,45100000.0
2008-04-23 02:19:00,1.6884,1.6888,1.6884,1.6888,42300000.0
2008-04-23 02:20:00,1.6888,1.6891,1.6888,1.689,39700000.0
2008-04-23 02:21:00,1.6891,1.6891,1.689,1.6891,42000000.0
2008-04-23 02:22:00,1.6891,1.6891,1.689,1.689,90900000.0
2008-04-23 02:23:00,1.689,1.6893,1.6885,1.6885,112800000.0
2008-04-23 02:24:00,1.6884,1.6891,1.6881,1.6883,113100000.0
2008-04-23 02:25:00,1.6883,1.6892,1.6881,1.6892,144600000.0
2008-04-23 02:26:00,1.6892,1.6893,1.689,1.6893,89200000.0
2008-04-23 02:27:00,1.6893,1.6894,1.6891,1.6891,91800000.0
2008-04-23 02:28:00,1.6891,1.6891,1.68865,1.689,58900000.0
2008-04-23 02:29:00,1.689,1.6893,1.689,1.6891,44100000.0
2008-04-23 02:30:00,1.6891,1.68935,1.68875,1.68925,64200000.0
2008-04-23 02:31:00,1.68925,1.6896,1.68915,1.6896,69500000.0
2008-04-23 02:32:00,1.6896,1.6896,1.6887,1.6892,36500000.0
2008-04-23 02:33:00,1.6892,1.6895,1.6891,1.6895,31800000.0
2008-04-23 02:34:00,1.6895,1.6895,1.68735,1.6883,191600000.0
2008-04-23 02:35:00,1.6883,1.6887,1.6883,1.6886,61400000.0
2008-04-23 02:36:00,1.6886,1.689,1.6886,1.6887,79800000.0
2008-04-23 02:37:00,1.6887,1.6889,1.688,1.688,100500000.0
2008-04-23 02:38:00,1.688,1.6884,1.6877,1.688,77200000.0
2008-04-23 02:39:00,1.688,1.6883,1.688,1.6883,27400000.0
2008-04-23 02:40:00,1.6883,1.6883,1.6878,1.6879,25600000.0
2008-04-23 02:41:00,1.6879,1.6881,1.6871,1.6871,70800000.0
2008-04-23 02:42:00,1.6871,1.6879,1.6871,1.6879,45200000.0
2008-04-23 02:43:00,1.6879,1.6879,1.6875,1.6875,24300000.0
2008-04-23 02:44:00,1.6875,1.6877,1.6874,1.6877,36600000.0
2008-04-23 02:45:00,1.6877,1.6877,1.6873,1.6875,68500000.0
2008-04-23 02:46:00,1.6875,1.6882,1.6875,1.6882,69100000.0
2008-04-23 02:47:00,1.6882,1.6883,1.6878,1.6878,79200000.0
2008-04-23 02:48:00,1.6878,1.6879,1.6869,1.6869,158900000.0
2008-04-23 02:49:00,1.6869,1.6872,1.68685,1.6872,102600000.0
2008-04-23 02:50:00,1.6872,1.6873,1.6871,1.6872,95000000.0
2008-04-23 02:51:00,1.6872,1.6876,1.6871,1.6876,92300000.0
2008-04-23 02:52:00,1.6876,1.6884,1.6876,1.6883,186300000.0
2008-04-23 02:53:00,1.6884,1.6885,1.6881,1.6881,72700000.0
2008-04-23 02:54:00,1.6881,1.6883,1.688,1.6882,60300000.0
2008-04-23 02:55:00,1.6883,1.6884,1.68795,1.688,115200000.0
2008-04-23 02:56:00,1.6882,1.6882,1.688,1.6882,42400000.0
2008-04-23 02:57:00,1.6882,1.6883,1.6881,1.6883,18900000.0
2008-04-23 02:58:00,1.6883,1.6884,1.688,1.6882,92300000.0
2008-04-23 02:59:00,1.6882,1.6883,1.6881,1.6882,80900000.0
2008-04-23 03:00:00,1.6882,1.6882,1.6881,1.6882,68100000.0
2008-04-23 03:01:00,1.68825,1.6888,1.68825,1.6888,109700000.0
2008-04-23 03:02:00,1.6888,1.6888,1.6883,1.6883,78400000.0
2008-04-23 03:03:00,1.6883,1.6886,1.68775,1.6881,74700000.0
2008-04-23 03:04:00,1.6881,1.6883,1.6881,1.6883,37700000.0
2008-04-23 03:05:00,1.6883,1.6885,1.6882,1.6885,115100000.0
2008-04-23 03:06:00,1.6885,1.6885,1.6885,1.6885,6400000.0
2008-04-23 03:07:00,1.6885,1.6886,1.6884,1.6886,74800000.0
2008-04-23 03:08:00,1.6886,1.6889,1.6885,1.6885,84200000.0
2008-04-23 03:09:00,1.6885,1.6887,1.6884,1.6887,39700000.0
2008-04-23 03:10:00,1.6887,1.6887,1.6885,1.6886,20600000.0
2008-04-23 03:11:00,1.6886,1.6887,1.6882,1.6882,63200000.0
2008-04-23 03:12:00,1.6884,1.6886,1.6882,1.6884,73100000.0
2008-04-23 03:13:00,1.6884,1.6884,1.6879,1.6879,106200000.0
2008-04-23 03:14:00,1.6879,1.6881,1.6877,1.6877,86700000.0
2008-04-23 03:15:00,1.6877,1.688,1.6872,1.6873,93900000.0
2008-04-23 03:16:00,1.6873,1.6876,1.6873,1.6875,36900000.0
2008-04-23 03:17:00,1.6875,1.6877,1.6875,1.6876,35200000.0
2008-04-23 03:18:00,1.6876,1.688,1.6876,1.6878,25600000.0
2008-04-23 03:19:00,1.6878,1.6878,1.6875,1.6876,88100000.0
2008-04-23 03:20:00,1.6876,1.6877,1.6873,1.6877,89700000.0
2008-04-23 03:21:00,1.6877,1.6877,1.6873,1.6874,60900000.0
2008-04-23 03:22:00,1.6874,1.6874,1.687,1.6873,74000000.0
2008-04-23 03:23:00,1.6873,1.6875,1.6871,1.6875,124500000.0
2008-04-23 03:24:00,1.6875,1.6879,1.6875,1.6877,103800000.0
2008-04-23 03:25:00,1.6876,1.6876,1.687,1.6872,113100000.0
2008-04-23 03:26:00,1.6872,1.6873,1.6869,1.6872,62400000.0
2008-04-23 03:27:00,1.6872,1.6873,1.6868,1.6868,76300000.0
2008-04-23 03:28:00,1.6868,1.6871,1.6864,1.6867,116800000.0
2008-04-23 03:29:00,1.6867,1.6876,1.6866,1.6867,131300000.0
2008-04-23 03:30:00,1.6838,1.6838,1.682,1.6825,604200000.0
2008-04-23 03:31:00,1.6823,1.6836,1.6821,1.6827,179200000.0
2008-04-23 03:32:00,1.6827,1.6831,1.682,1.6821,170300000.0
2008-04-23 03:33:00,1.6821,1.6824,1.6819,1.6819,175000000.0
2008-04-23 03:34:00,1.6819,1.6819,1.6815,1.6819,184100000.0
2008-04-23 03:35:00,1.6819,1.6828,1.6817,1.6824,217200000.0
2008-04-23 03:36:00,1.6824,1.6824,1.6818,1.6822,594000000.0
2008-04-23 03:37:00,1.6822,1.6823,1.6816,1.6818,240500000.0
2008-04-23 03:38:00,1.6818,1.682,1.6814,1.6818,126800000.0
2008-04-23 03:39:00,1.6818,1.682,1.68145,1.6815,157400000.0
2008-04-23 03:40:00,1.6815,1.6816,1.6812,1.6813,206000000.0
2008-04-23 03:41:00,1.6813,1.6814,1.6802,1.6809,498000000.0
2008-04-23 03:42:00,1.6809,1.6818,1.6807,1.6818,164800000.0
2008-04-23 03:43:00,1.6818,1.6818,1.6813,1.6818,190200000.0
2008-04-23 03:44:00,1.6818,1.6832,1.6817,1.683,185000000.0
2008-04-23 03:45:00,1.683,1.683,1.6822,1.6823,92300000.0
2008-04-23 03:46:00,1.6823,1.6831,1.6822,1.683,111300000.0
2008-04-23 03:47:00,1.683,1.6838,1.6829,1.6836,146600000.0
2008-04-23 03:48:00,1.6836,1.6838,1.6821,1.6823,153100000.0
2008-04-23 03:49:00,1.6823,1.6826,1.6823,1.6826,78500000.0
2008-04-23 03:50:00,1.6826,1.6827,1.6819,1.682,74100000.0
2008-04-23 03:51:00,1.682,1.6824,1.6819,1.6824,91400000.0
2008-04-23 03:52:00,1.6824,1.6828,1.6822,1.6822,118200000.0
2008-04-23 03:53:00,1.6822,1.6827,1.6821,1.6824,219800000.0
2008-04-23 03:54:00,1.6824,1.683,1.6824,1.6828,88200000.0
2008-04-23 03:55:00,1.6828,1.6833,1.6827,1.6831,102000000.0
2008-04-23 03:56:00,1.6831,1.6836,1.6831,1.6834,403700000.0
2008-04-23 03:57:00,1.6834,1.6837,1.6832,1.6832,212800000.0
2008-04-23 03:58:00,1.6832,1.6834,1.6829,1.683,115800000.0
2008-04-23 03:59:00,1.683,1.6831,1.6829,1.6829,86400000.0
2008-04-23 04:00:00,1.6829,1.6838,1.6829,1.6835,185000000.0
2008-04-23 04:01:00,1.6836,1.6838,1.6836,1.6838,90200000.0
2008-04-23 04:02:00,1.6838,1.6844,1.6838,1.6842,85400000.0
2008-04-23 04:03:00,1.6842,1.6843,1.6834,1.6834,102100000.0
2008-04-23 04:04:00,1.6834,1.684,1.6834,1.684,40300000.0
2008-04-23 04:05:00,1.684,1.684,1.6828,1.68295,131300000.0
2008-04-23 04:06:00,1.683,1.6835,1.6829,1.6832,247300000.0
2008-04-23 04:07:00,1.6832,1.6832,1.6825,1.6827,111300000.0
2008-04-23 04:08:00,1.6827,1.6829,1.6826,1.6827,81400000.0
2008-04-23 04:09:00,1.6827,1.6829,1.6826,1.6828,56000000.0
2008-04-23 04:10:00,1.6828,1.6828,1.6826,1.6827,84700000.0
2008-04-23 04:11:00,1.6827,1.6829,1.6826,1.6829,68900000.0
2008-04-23 04:12:00,1.6829,1.683,1.6827,1.6829,88000000.0
2008-04-23 04:13:00,1.683,1.6831,1.6827,1.6829,108000000.0
2008-04-23 04:14:00,1.6829,1.6832,1.6828,1.6831,64200000.0
2008-04-23 04:15:00,1.6831,1.6835,1.68285,1.6829,154100000.0
2008-04-23 04:16:00,1.6829,1.68295,1.6825,1.6825,81700000.0
2008-04-23 04:17:00,1.6825,1.6828,1.6825,1.6828,80900000.0
2008-04-23 04:18:00,1.6828,1.6829,1.6828,1.6829,47000000.0
2008-04-23 04:19:00,1.6828,1.6829,1.6825,1.6829,51800000.0
2008-04-23 04:20:00,1.6829,1.683,1.6826,1.6828,103100000.0
2008-04-23 04:21:00,1.6828,1.6829,1.6824,1.6824,141000000.0
2008-04-23 04:22:00,1.6824,1.6825,1.6822,1.6823,81200000.0
2008-04-23 04:23:00,1.6823,1.6824,1.6822,1.6824,41200000.0
2008-04-23 04:24:00,1.6824,1.6824,1.6822,1.6824,65800000.0
2008-04-23 04:25:00,1.6824,1.6824,1.6823,1.6823,29600000.0
2008-04-23 04:26:00,1.6823,1.6826,1.682,1.682,41500000.0
2008-04-23 04:27:00,1.682,1.6821,1.6818,1.682,116100000.0
2008-04-23 04:28:00,1.6821,1.6821,1.6818,1.682,64400000.0
2008-04-23 04:29:00,1.682,1.68235,1.6818,1.6823,113100000.0
2008-04-23 04:30:00,1.6824,1.6828,1.682,1.682,75400000.0
2008-04-23 04:31:00,1.682,1.6821,1.6819,1.682,55800000.0
2008-04-23 04:32:00,1.6821,1.6822,1.6819,1.68205,47700000.0
2008-04-23 04:33:00,1.68205,1.68215,1.6819,1.6819,17600000.0
2008-04-23 04:34:00,1.6819,1.6821,1.68125,1.68125,55700000.0
2008-04-23 04:35:00,1.6812,1.6813,1.6799,1.6803,104100000.0
2008-04-23 04:36:00,1.6803,1.6815,1.6802,1.68115,72200000.0
2008-04-23 04:37:00,1.68115,1.6813,1.68105,1.6812,54600000.0
2008-04-23 04:38:00,1.6812,1.68145,1.6811,1.68145,29500000.0
2008-04-23 04:39:00,1.68145,1.6816,1.6813,1.6816,41000000.0
2008-04-23 04:40:00,1.6816,1.68175,1.68155,1.6816,26700000.0
2008-04-23 04:41:00,1.6815,1.6817,1.68125,1.68135,49200000.0
2008-04-23 04:42:00,1.68125,1.6814,1.681,1.68115,44500000.0
2008-04-23 04:43:00,1.68115,1.68115,1.68035,1.68065,41900000.0
2008-04-23 04:44:00,1.68065,1.68115,1.68045,1.68095,53200000.0
2008-04-23 04:45:00,1.6809,1.68105,1.6808,1.68105,18900000.0
2008-04-23 04:46:00,1.68105,1.6811,1.6807,1.6808,46500000.0
2008-04-23 04:47:00,1.68085,1.68085,1.6804,1.68045,54500000.0
2008-04-23 04:48:00,1.68045,1.68055,1.6801,1.68055,50100000.0
2008-04-23 04:49:00,1.6805,1.6809,1.6803,1.68065,55700000.0
2008-04-23 04:50:00,1.6806,1.6806,1.6803,1.6804,45600000.0
2008-04-23 04:51:00,1.6804,1.6807,1.6802,1.6807,102100000.0
2008-04-23 04:52:00,1.68075,1.68085,1.68045,1.68045,67100000.0
2008-04-23 04:53:00,1.68045,1.68095,1.6803,1.68065,70800000.0
2008-04-23 04:54:00,1.6807,1.6808,1.6805,1.68075,82400000.0
2008-04-23 04:55:00,1.68075,1.68075,1.68065,1.68065,5800000.0
2008-04-23 04:56:00,1.68065,1.6808,1.68065,1.68065,25600000.0
2008-04-23 04:57:00,1.6806,1.68085,1.68055,1.6807,35600000.0
2008-04-23 04:58:00,1.68075,1.68085,1.6806,1.6806,31100000.0
2008-04-23 04:59:00,1.6806,1.6807,1.6805,1.6806,31400000.0
2008-04-23 05:00:00,1.6806,1.68085,1.68045,1.6807,41800000.0
2008-04-23 05:01:00,1.6808,1.681,1.6808,1.68095,27200000.0
2008-04-23 05:02:00,1.6809,1.6812,1.68085,1.68105,41900000.0
2008-04-23 05:03:00,1.68105,1.68105,1.68055,1.68075,50500000.0
2008-04-23 05:04:00,1.6807,1.6809,1.68065,1.68075,34600000.0
2008-04-23 05:05:00,1.68085,1.6811,1.6807,1.681,23100000.0
2008-04-23 05:06:00,1.681,1.681,1.6805,1.68055,24200000.0
2008-04-23 05:07:00,1.68055,1.68055,1.68055,1.68055,4200000.0
2008-04-23 05:08:00,1.68055,1.68075,1.68055,1.6807,17500000.0
2008-04-23 05:09:00,1.6807,1.68075,1.6806,1.6807,20500000.0
2008-04-23 05:10:00,1.6808,1.68085,1.6806,1.6806,18300000.0
2008-04-23 05:11:00,1.6806,1.6808,1.6805,1.68065,42600000.0
2008-04-23 05:12:00,1.6807,1.6807,1.6806,1.6806,26100000.0
2008-04-23 05:13:00,1.6806,1.6806,1.68015,1.6805,46100000.0
2008-04-23 05:14:00,1.6805,1.68085,1.68045,1.68085,57000000.0
2008-04-23 05:15:00,1.6808,1.68095,1.68055,1.68065,40500000.0
2008-04-23 05:16:00,1.68075,1.68075,1.6805,1.6805,30800000.0
2008-04-23 05:17:00,1.6805,1.6805,1.6802,1.6804,51000000.0
2008-04-23 05:18:00,1.6804,1.68055,1.68015,1.68025,152300000.0
2008-04-23 05:19:00,1.68025,1.68095,1.68025,1.68045,316300000.0
2008-04-23 05:20:00,1.68045,1.68065,1.68005,1.6803,187500000.0
2008-04-23 05:21:00,1.6803,1.68065,1.6801,1.68065,101900000.0
2008-04-23 05:22:00,1.68065,1.6808,1.68055,1.68075,96200000.0
2008-04-23 05:23:00,1.68075,1.68085,1.68055,1.68085,72400000.0
2008-04-23 05:24:00,1.68085,1.68125,1.68075,1.68105,163000000.0
2008-04-23 05:25:00,1.68105,1.68175,1.68085,1.68165,130000000.0
2008-04-23 05:26:00,1.68165,1.68165,1.6814,1.68165,56200000.0
2008-04-23 05:27:00,1.68165,1.68165,1.68135,1.68145,42700000.0
2008-04-23 05:28:00,1.68145,1.6816,1.68105,1.6815,24400000.0
2008-04-23 05:29:00,1.6815,1.68185,1.68135,1.68135,51600000.0
2008-04-23 05:30:00,1.68135,1.6816,1.68135,1.68145,26400000.0
2008-04-23 05:31:00,1.6815,1.68165,1.68125,1.68165,46100000.0
2008-04-23 05:32:00,1.6816,1.6816,1.68085,1.68115,44700000.0
2008-04-23 05:33:00,1.68115,1.68115,1.6802,1.68025,58000000.0
2008-04-23 05:34:00,1.68025,1.68065,1.68025,1.68045,54600000.0
2008-04-23 05:35:00,1.68045,1.68065,1.68045,1.68045,36600000.0
2008-04-23 05:36:00,1.68045,1.68065,1.6804,1.68045,57400000.0
2008-04-23 05:37:00,1.68045,1.6808,1.68045,1.68075,40600000.0
2008-04-23 05:38:00,1.68075,1.68075,1.68065,1.68065,18400000.0
2008-04-23 05:39:00,1.68065,1.68065,1.6804,1.68045,68400000.0
2008-04-23 05:40:00,1.68045,1.6807,1.68045,1.6806,70700000.0
2008-04-23 05:41:00,1.6806,1.6808,1.68055,1.68065,27000000.0
2008-04-23 05:42:00,1.68065,1.6808,1.68065,1.6807,66200000.0
2008-04-23 05:43:00,1.6807,1.6808,1.6806,1.68065,56200000.0
2008-04-23 05:44:00,1.68065,1.6808,1.6806,1.6807,86700000.0
2008-04-23 05:45:00,1.6807,1.68105,1.6806,1.68085,86800000.0
2008-04-23 05:46:00,1.68085,1.681,1.6807,1.6807,119700000.0
2008-04-23 05:47:00,1.6807,1.68105,1.68065,1.68105,100600000.0
2008-04-23 05:48:00,1.68105,1.68105,1.68075,1.6808,84900000.0
2008-04-23 05:49:00,1.6808,1.68095,1.6807,1.6809,64000000.0
2008-04-23 05:50:00,1.6809,1.681,1.68085,1.68085,68800000.0
2008-04-23 05:51:00,1.68085,1.68115,1.68085,1.68105,29100000.0
2008-04-23 05:52:00,1.6811,1.6813,1.68095,1.68125,50700000.0
2008-04-23 05:53:00,1.68125,1.68135,1.6811,1.6812,27100000.0
2008-04-23 05:54:00,1.6812,1.68125,1.68085,1.6809,39500000.0
2008-04-23 05:55:00,1.6809,1.68105,1.68085,1.68105,32200000.0
2008-04-23 05:56:00,1.68105,1.68105,1.68095,1.68105,25400000.0
2008-04-23 05:57:00,1.68105,1.6811,1.68095,1.68095,46700000.0
2008-04-23 05:58:00,1.68095,1.68125,1.68085,1.68105,58700000.0
2008-04-23 05:59:00,1.68105,1.68125,1.68085,1.6811,73900000.0
2008-04-23 06:00:00,1.6811,1.6811,1.68085,1.68095,37700000.0
2008-04-23 06:01:00,1.6809,1.68125,1.6809,1.68125,44300000.0
2008-04-23 06:02:00,1.68125,1.68135,1.68125,1.68125,28700000.0
2008-04-23 06:03:00,1.68125,1.68125,1.68105,1.68105,28800000.0
2008-04-23 06:04:00,1.68105,1.68105,1.68085,1.68085,21500000.0
2008-04-23 06:05:00,1.68085,1.68085,1.68085,1.68085,6000000.0
2008-04-23 06:06:00,1.68085,1.68095,1.68065,1.68085,66500000.0
2008-04-23 06:07:00,1.6808,1.681,1.6808,1.681,19300000.0
2008-04-23 06:08:00,1.681,1.681,1.6809,1.68095,16700000.0
2008-04-23 06:09:00,1.68095,1.6816,1.68095,1.6816,56300000.0
2008-04-23 06:10:00,1.6816,1.68175,1.6814,1.68155,29400000.0
2008-04-23 06:11:00,1.68155,1.6817,1.68115,1.68135,33600000.0
2008-04-23 06:12:00,1.68145,1.68165,1.68135,1.68165,38500000.0
2008-04-23 06:13:00,1.68165,1.68235,1.68165,1.68205,51600000.0
2008-04-23 06:14:00,1.6821,1.68245,1.6816,1.682,61000000.0
2008-04-23 06:15:00,1.682,1.682,1.6807,1.68095,19900000.0
2008-04-23 06:16:00,1.68085,1.68165,1.68085,1.6815,78800000.0
2008-04-23 06:17:00,1.6815,1.6815,1.6809,1.68125,81900000.0
2008-04-23 06:18:00,1.68115,1.68125,1.6804,1.6804,31700000.0
2008-04-23 06:19:00,1.6804,1.6808,1.68035,1.68045,60200000.0
2008-04-23 06:20:00,1.68045,1.68065,1.6804,1.68055,31100000.0
2008-04-23 06:21:00,1.68055,1.68095,1.68045,1.68075,60900000.0
2008-04-23 06:22:00,1.68075,1.68095,1.68065,1.6808,42700000.0
2008-04-23 06:23:00,1.6808,1.68175,1.6808,1.6814,85100000.0
2008-04-23 06:24:00,1.6814,1.68145,1.68105,1.68135,96600000.0
2008-04-23 06:25:00,1.68135,1.68155,1.68135,1.68155,88900000.0
2008-04-23 06:26:00,1.68155,1.68155,1.68145,1.68155,16300000.0
2008-04-23 06:27:00,1.68155,1.68155,1.68135,1.6815,23000000.0
2008-04-23 06:28:00,1.6815,1.68155,1.6812,1.68135,52500000.0
2008-04-23 06:29:00,1.68135,1.68135,1.68125,1.68135,46200000.0
2008-04-23 06:30:00,1.68135,1.68145,1.68115,1.68115,65300000.0
2008-04-23 06:31:00,1.68115,1.6813,1.68105,1.68115,50900000.0
2008-04-23 06:32:00,1.68115,1.68125,1.68105,1.68115,25600000.0
2008-04-23 06:33:00,1.68115,1.68115,1.68075,1.68095,47500000.0
2008-04-23 06:34:00,1.68095,1.68095,1.68065,1.6808,42000000.0
2008-04-23 06:35:00,1.6808,1.681,1.68055,1.6806,64600000.0
2008-04-23 06:36:00,1.6806,1.68095,1.68025,1.68075,84800000.0
2008-04-23 06:37:00,1.68075,1.68085,1.68045,1.68055,61500000.0
2008-04-23 06:38:00,1.68055,1.68135,1.68015,1.68105,100400000.0
2008-04-23 06:39:00,1.68115,1.68115,1.68085,1.68085,81600000.0
2008-04-23 06:40:00,1.68085,1.6812,1.68085,1.68105,39200000.0
2008-04-23 06:41:00,1.68105,1.6811,1.68095,1.68095,36200000.0
2008-04-23 06:42:00,1.68095,1.68125,1.68095,1.6812,21600000.0
2008-04-23 06:43:00,1.6812,1.68125,1.681,1.6811,37000000.0
2008-04-23 06:44:00,1.6811,1.6812,1.6808,1.68105,82400000.0
2008-04-23 06:45:00,1.68105,1.6815,1.68105,1.68135,58500000.0
2008-04-23 06:46:00,1.68155,1.68185,1.68125,1.68155,66000000.0
2008-04-23 06:47:00,1.68155,1.6819,1.68155,1.6819,37200000.0
2008-04-23 06:48:00,1.6819,1.6819,1.68145,1.68155,53000000.0
2008-04-23 06:49:00,1.68155,1.68195,1.68155,1.68175,58700000.0
2008-04-23 06:50:00,1.68175,1.68215,1.68175,1.68215,16100000.0
2008-04-23 06:51:00,1.68215,1.68215,1.6818,1.6818,53400000.0
2008-04-23 06:52:00,1.6818,1.68195,1.6817,1.68175,59900000.0
2008-04-23 06:53:00,1.68175,1.68185,1.6816,1.68185,16700000.0
2008-04-23 06:54:00,1.68185,1.68185,1.6815,1.6817,59800000.0
2008-04-23 06:55:00,1.6817,1.6817,1.6814,1.6816,22300000.0
2008-04-23 06:56:00,1.6816,1.68185,1.68155,1.6816,19100000.0
2008-04-23 06:57:00,1.6816,1.68185,1.6816,1.68175,26000000.0
2008-04-23 06:58:00,1.68175,1.68185,1.68135,1.6816,42000000.0
2008-04-23 06:59:00,1.6816,1.6817,1.68105,1.68125,92900000.0
2008-04-23 07:00:00,1.68125,1.68125,1.68105,1.68105,49600000.0
2008-04-23 07:01:00,1.68105,1.6814,1.68105,1.68135,30400000.0
2008-04-23 07:02:00,1.68135,1.68165,1.68135,1.68165,46000000.0
2008-04-23 07:03:00,1.68165,1.68165,1.68155,1.68155,11600000.0
2008-04-23 07:04:00,1.68155,1.6816,1.6815,1.6815,18600000.0
2008-04-23 07:05:00,1.68155,1.68165,1.68155,1.6816,26500000.0
2008-04-23 07:06:00,1.6816,1.68175,1.68145,1.68165,38500000.0
2008-04-23 07:07:00,1.68165,1.6821,1.68165,1.6821,27100000.0
2008-04-23 07:08:00,1.68215,1.6822,1.6819,1.68195,44500000.0
2008-04-23 07:09:00,1.68195,1.68195,1.68175,1.68175,19900000.0
2008-04-23 07:10:00,1.68175,1.68215,1.68165,1.68215,36500000.0
2008-04-23 07:11:00,1.68215,1.6824,1.68185,1.68195,45900000.0
2008-04-23 07:12:00,1.68205,1.68215,1.68195,1.68205,44000000.0
2008-04-23 07:13:00,1.68205,1.6821,1.68185,1.6819,28600000.0
2008-04-23 07:14:00,1.6819,1.68195,1.68175,1.68185,32400000.0
2008-04-23 07:15:00,1.6818,1.6819,1.68175,1.6818,10000000.0
2008-04-23 07:16:00,1.6818,1.682,1.6817,1.68185,17400000.0
2008-04-23 07:17:00,1.682,1.682,1.68175,1.68175,18400000.0
2008-04-23 07:18:00,1.6818,1.68195,1.6818,1.68185,19800000.0
2008-04-23 07:19:00,1.68185,1.68195,1.68145,1.68165,36000000.0
2008-04-23 07:20:00,1.68165,1.68175,1.68145,1.68145,52800000.0
2008-04-23 07:21:00,1.68145,1.68145,1.68085,1.6813,199700000.0
2008-04-23 07:22:00,1.68135,1.68175,1.68095,1.68155,234200000.0
2008-04-23 07:23:00,1.68155,1.68165,1.68115,1.68135,162500000.0
2008-04-23 07:24:00,1.68135,1.68225,1.68135,1.68175,122400000.0
2008-04-23 07:25:00,1.68175,1.68215,1.6814,1.68205,64400000.0
2008-04-23 07:26:00,1.68205,1.68215,1.68195,1.68215,35300000.0
2008-04-23 07:27:00,1.68215,1.68225,1.6819,1.68195,40300000.0
2008-04-23 07:28:00,1.68195,1.68195,1.6811,1.6819,42700000.0
2008-04-23 07:29:00,1.6819,1.68205,1.6816,1.68205,24700000.0
2008-04-23 07:30:00,1.68205,1.6822,1.68185,1.6821,32200000.0
2008-04-23 07:31:00,1.68205,1.6821,1.6817,1.6817,29700000.0
2008-04-23 07:32:00,1.6818,1.6821,1.6818,1.68195,16800000.0
2008-04-23 07:33:00,1.682,1.68215,1.68155,1.6819,41400000.0
2008-04-23 07:34:00,1.68185,1.68185,1.6813,1.6814,45200000.0
2008-04-23 07:35:00,1.6814,1.68185,1.6814,1.68165,17800000.0
2008-04-23 07:36:00,1.6816,1.68195,1.6816,1.68185,30200000.0
2008-04-23 07:37:00,1.68185,1.6823,1.6818,1.6821,39300000.0
2008-04-23 07:38:00,1.6821,1.6821,1.68135,1.68135,47400000.0
2008-04-23 07:39:00,1.68145,1.6815,1.681,1.68115,47700000.0
2008-04-23 07:40:00,1.68115,1.68145,1.681,1.6813,49600000.0
2008-04-23 07:41:00,1.68135,1.68165,1.6813,1.68145,48600000.0
2008-04-23 07:42:00,1.6814,1.68145,1.68125,1.68135,35600000.0
2008-04-23 07:43:00,1.6813,1.6814,1.68125,1.68125,21900000.0
2008-04-23 07:44:00,1.6813,1.6814,1.6811,1.68115,28500000.0
2008-04-23 07:45:00,1.68115,1.6813,1.681,1.6813,33200000.0
2008-04-23 07:46:00,1.6813,1.6815,1.6811,1.68125,34600000.0
2008-04-23 07:47:00,1.68135,1.6824,1.68135,1.6821,33500000.0
2008-04-23 07:48:00,1.6821,1.6822,1.68165,1.68165,26000000.0
2008-04-23 07:49:00,1.6817,1.68205,1.6817,1.68185,45300000.0
2008-04-23 07:50:00,1.6819,1.682,1.6818,1.682,19200000.0
2008-04-23 07:51:00,1.6821,1.68215,1.68195,1.68195,33500000.0
2008-04-23 07:52:00,1.68195,1.68215,1.6818,1.68205,18700000.0
2008-04-23 07:53:00,1.68195,1.6821,1.6818,1.6819,25200000.0
2008-04-23 07:54:00,1.6819,1.682,1.68115,1.68115,42700000.0
2008-04-23 07:55:00,1.68115,1.68125,1.68105,1.68115,76200000.0
2008-04-23 07:56:00,1.68115,1.6813,1.68075,1.68095,53800000.0
2008-04-23 07:57:00,1.68095,1.68105,1.68085,1.681,40000000.0
2008-04-23 07:58:00,1.68095,1.68105,1.68075,1.68075,40800000.0
2008-04-23 07:59:00,1.6808,1.68175,1.68075,1.68175,54000000.0
2008-04-23 08:00:00,1.68195,1.682,1.68155,1.68175,91300000.0
2008-04-23 08:01:00,1.68175,1.68215,1.68175,1.6821,50000000.0
2008-04-23 08:02:00,1.68205,1.68215,1.68165,1.68185,83500000.0
2008-04-23 08:03:00,1.6819,1.682,1.6818,1.68185,37800000.0
2008-04-23 08:04:00,1.68185,1.68205,1.6817,1.68195,46300000.0
2008-04-23 08:05:00,1.6819,1.68195,1.6815,1.68165,79100000.0
2008-04-23 08:06:00,1.68165,1.6817,1.68145,1.6815,84400000.0
2008-04-23 08:07:00,1.68155,1.68165,1.68115,1.6812,97900000.0
2008-04-23 08:08:00,1.68125,1.68135,1.68045,1.681,89600000.0
2008-04-23 08:09:00,1.681,1.68145,1.6808,1.6813,62700000.0
2008-04-23 08:10:00,1.6814,1.68145,1.6811,1.68115,107500000.0
2008-04-23 08:11:00,1.68115,1.6817,1.68105,1.68165,65100000.0
2008-04-23 08:12:00,1.68155,1.68155,1.68135,1.6814,39400000.0
2008-04-23 08:13:00,1.6814,1.68145,1.681,1.6813,38000000.0
2008-04-23 08:14:00,1.6813,1.6818,1.6811,1.6818,48400000.0
2008-04-23 08:15:00,1.6818,1.6818,1.6815,1.68155,34500000.0
2008-04-23 08:16:00,1.68155,1.68175,1.68135,1.68155,50200000.0
2008-04-23 08:17:00,1.68155,1.6816,1.68125,1.6816,46000000.0
2008-04-23 08:18:00,1.68145,1.6817,1.68125,1.6815,44300000.0
2008-04-23 08:19:00,1.68155,1.682,1.6814,1.68155,56800000.0
2008-04-23 08:20:00,1.68155,1.6819,1.6815,1.6818,46900000.0
2008-04-23 08:21:00,1.6818,1.68185,1.68145,1.68175,41000000.0
2008-04-23 08:22:00,1.68175,1.68215,1.68175,1.68195,36400000.0
2008-04-23 08:23:00,1.68195,1.6823,1.68165,1.68185,56800000.0
2008-04-23 08:24:00,1.68185,1.68225,1.68185,1.68215,62100000.0
2008-04-23 08:25:00,1.68215,1.68215,1.68175,1.68175,59400000.0
2008-04-23 08:26:00,1.68175,1.68235,1.68145,1.6819,79000000.0
2008-04-23 08:27:00,1.682,1.6821,1.68135,1.6814,78300000.0
2008-04-23 08:28:00,1.6814,1.6819,1.68135,1.6815,55200000.0
2008-04-23 08:29:00,1.6815,1.68175,1.6814,1.6814,50800000.0
2008-04-23 08:30:00,1.6813,1.6815,1.6801,1.68045,74300000.0
2008-04-23 08:31:00,1.68045,1.68045,1.6793,1.6802,69200000.0
2008-04-23 08:32:00,1.68035,1.68115,1.6801,1.68115,70700000.0
2008-04-23 08:33:00,1.68115,1.68115,1.68045,1.6807,74200000.0
2008-04-23 08:34:00,1.6807,1.68115,1.6807,1.6811,48800000.0
2008-04-23 08:35:00,1.6811,1.68125,1.6806,1.6808,46500000.0
2008-04-23 08:36:00,1.68075,1.681,1.6806,1.68065,38400000.0
2008-04-23 08:37:00,1.6807,1.6809,1.68065,1.68075,27900000.0
2008-04-23 08:38:00,1.68075,1.6808,1.68045,1.68055,35600000.0
2008-04-23 08:39:00,1.68055,1.681,1.68045,1.68095,45200000.0
2008-04-23 08:40:00,1.68085,1.6812,1.6806,1.6807,44500000.0
2008-04-23 08:41:00,1.68065,1.68105,1.6804,1.6808,59600000.0
2008-04-23 08:42:00,1.6808,1.6809,1.68045,1.68075,57700000.0
2008-04-23 08:43:00,1.68075,1.68175,1.6807,1.68175,60100000.0
2008-04-23 08:44:00,1.6817,1.6817,1.6805,1.681,74700000.0
2008-04-23 08:45:00,1.68105,1.6813,1.68055,1.68055,99000000.0
2008-04-23 08:46:00,1.68055,1.6806,1.6801,1.6801,82800000.0
2008-04-23 08:47:00,1.6801,1.6806,1.68,1.6804,48200000.0
2008-04-23 08:48:00,1.6804,1.6805,1.68015,1.68035,74600000.0
2008-04-23 08:49:00,1.68035,1.6804,1.6799,1.6801,101300000.0
2008-04-23 08:50:00,1.6801,1.6807,1.67995,1.6806,64800000.0
2008-04-23 08:51:00,1.6806,1.68075,1.6801,1.6804,46600000.0
2008-04-23 08:52:00,1.6804,1.68085,1.6803,1.68065,49600000.0
2008-04-23 08:53:00,1.68065,1.68115,1.68005,1.6803,67800000.0
2008-04-23 08:54:00,1.68025,1.6804,1.67995,1.67995,37500000.0
2008-04-23 08:55:00,1.67995,1.67995,1.67835,1.6785,108900000.0
2008-04-23 08:56:00,1.67845,1.6795,1.6778,1.6793,66400000.0
2008-04-23 08:57:00,1.67935,1.6797,1.6793,1.6793,60300000.0
2008-04-23 08:58:00,1.6793,1.6795,1.67895,1.6791,55200000.0
2008-04-23 08:59:00,1.6791,1.6796,1.67905,1.67905,62200000.0
2008-04-23 09:00:00,1.679,1.6796,1.679,1.6793,45600000.0
2008-04-23 09:01:00,1.6793,1.6793,1.67905,1.6792,45600000.0
2008-04-23 09:02:00,1.6792,1.67925,1.6785,1.67855,59300000.0
2008-04-23 09:03:00,1.67855,1.6789,1.6783,1.67855,67900000.0
2008-04-23 09:04:00,1.67855,1.67885,1.678,1.6785,80800000.0
2008-04-23 09:05:00,1.6785,1.6788,1.6782,1.6786,68600000.0
2008-04-23 09:06:00,1.6786,1.6786,1.6779,1.67815,58500000.0
2008-04-23 09:07:00,1.67815,1.67835,1.67685,1.6774,93400000.0
2008-04-23 09:08:00,1.6774,1.6774,1.6765,1.677,76700000.0
2008-04-23 09:09:00,1.677,1.67755,1.6769,1.677,72300000.0
2008-04-23 09:10:00,1.677,1.6775,1.67685,1.6769,78100000.0
2008-04-23 09:11:00,1.6769,1.6777,1.6769,1.67725,84200000.0
2008-04-23 09:12:00,1.67725,1.67805,1.6772,1.6777,140700000.0
2008-04-23 09:13:00,1.6777,1.6779,1.6772,1.6772,51800000.0
2008-04-23 09:14:00,1.6772,1.67755,1.67675,1.67675,62000000.0
2008-04-23 09:15:00,1.6769,1.6772,1.6763,1.6769,68900000.0
2008-04-23 09:16:00,1.6769,1.67695,1.6765,1.6765,70000000.0
2008-04-23 09:17:00,1.6765,1.6768,1.6761,1.6766,59400000.0
2008-04-23 09:18:00,1.6766,1.6768,1.67645,1.6766,66200000.0
2008-04-23 09:19:00,1.6766,1.6769,1.6765,1.6768,51300000.0
2008-04-23 09:20:00,1.6768,1.6771,1.67655,1.67655,78700000.0
2008-04-23 09:21:00,1.67665,1.6776,1.67665,1.6775,81500000.0
2008-04-23 09:22:00,1.6775,1.6777,1.6771,1.6776,65200000.0
2008-04-23 09:23:00,1.6776,1.6776,1.67615,1.67615,79100000.0
2008-04-23 09:24:00,1.67615,1.6765,1.6761,1.6762,57700000.0
2008-04-23 09:25:00,1.6763,1.6765,1.6759,1.6763,58000000.0
2008-04-23 09:26:00,1.67635,1.67645,1.6759,1.67625,79900000.0
2008-04-23 09:27:00,1.6762,1.6762,1.6757,1.6759,75800000.0
2008-04-23 09:28:00,1.67595,1.6763,1.6759,1.67605,64900000.0
2008-04-23 09:29:00,1.67605,1.6762,1.6759,1.6759,53700000.0
2008-04-23 09:30:00,1.6759,1.67645,1.6758,1.67645,58700000.0
2008-04-23 09:31:00,1.6764,1.6765,1.67615,1.6765,63100000.0
2008-04-23 09:32:00,1.6765,1.6767,1.6763,1.6766,47900000.0
2008-04-23 09:33:00,1.6766,1.67755,1.67645,1.67755,54600000.0
2008-04-23 09:34:00,1.67755,1.67755,1.6764,1.67665,68100000.0
2008-04-23 09:35:00,1.67665,1.67675,1.67595,1.67645,75000000.0
2008-04-23 09:36:00,1.67645,1.67675,1.6761,1.67675,78500000.0
2008-04-23 09:37:00,1.67675,1.6773,1.6766,1.6768,53700000.0
2008-04-23 09:38:00,1.6768,1.6772,1.67655,1.67695,40500000.0
2008-04-23 09:39:00,1.67695,1.67715,1.6767,1.6769,46800000.0
2008-04-23 09:40:00,1.677,1.6772,1.6766,1.67675,53200000.0
2008-04-23 09:41:00,1.67675,1.677,1.6767,1.6768,43900000.0
2008-04-23 09:42:00,1.6768,1.6772,1.6765,1.6771,71600000.0
2008-04-23 09:43:00,1.6771,1.6772,1.6766,1.6766,46400000.0
2008-04-23 09:44:00,1.6766,1.677,1.6766,1.67695,36200000.0
2008-04-23 09:45:00,1.67695,1.67705,1.67685,1.677,26700000.0
2008-04-23 09:46:00,1.6771,1.6772,1.67675,1.6771,47400000.0
2008-04-23 09:47:00,1.6771,1.67725,1.6769,1.6769,45300000.0
2008-04-23 09:48:00,1.6769,1.67735,1.67675,1.67685,44600000.0
2008-04-23 09:49:00,1.67685,1.6769,1.6765,1.67655,41800000.0
2008-04-23 09:50:00,1.6765,1.6769,1.6765,1.67655,38000000.0
2008-04-23 09:51:00,1.67655,1.67675,1.67555,1.6757,52800000.0
2008-04-23 09:52:00,1.6757,1.6759,1.67515,1.67575,60900000.0
2008-04-23 09:53:00,1.6757,1.676,1.6754,1.67585,39600000.0
2008-04-23 09:54:00,1.67585,1.67615,1.6756,1.67615,36300000.0
2008-04-23 09:55:00,1.67605,1.67615,1.6757,1.67605,51800000.0
2008-04-23 09:56:00,1.67605,1.6764,1.67575,1.6763,40100000.0
2008-04-23 09:57:00,1.6763,1.67675,1.6762,1.67655,42500000.0
2008-04-23 09:58:00,1.6765,1.67665,1.67625,1.67625,34200000.0
2008-04-23 09:59:00,1.67625,1.6764,1.67555,1.67565,64700000.0
2008-04-23 10:00:00,1.67565,1.67605,1.67535,1.676,83200000.0
2008-04-23 10:01:00,1.67595,1.67605,1.6757,1.6758,41900000.0
2008-04-23 10:02:00,1.6758,1.67625,1.6757,1.67595,56100000.0
2008-04-23 10:03:00,1.67595,1.67655,1.6758,1.67655,47400000.0
2008-04-23 10:04:00,1.6766,1.67675,1.67625,1.6767,47300000.0
2008-04-23 10:05:00,1.67675,1.6773,1.67675,1.6768,55900000.0
2008-04-23 10:06:00,1.6767,1.6779,1.6766,1.6774,59200000.0
2008-04-23 10:07:00,1.6774,1.67765,1.6771,1.67745,57500000.0
2008-04-23 10:08:00,1.67745,1.67765,1.6769,1.67745,57800000.0
2008-04-23 10:09:00,1.67745,1.6775,1.67705,1.67715,50300000.0
2008-04-23 10:10:00,1.67715,1.6774,1.67665,1.67665,58100000.0
2008-04-23 10:11:00,1.67665,1.67705,1.67645,1.677,51100000.0
2008-04-23 10:12:00,1.677,1.677,1.67645,1.67645,50500000.0
2008-04-23 10:13:00,1.67645,1.6766,1.67615,1.6764,45600000.0
2008-04-23 10:14:00,1.6764,1.67645,1.6759,1.67615,53300000.0
2008-04-23 10:15:00,1.67605,1.6763,1.6758,1.67585,57700000.0
2008-04-23 10:16:00,1.6759,1.67605,1.67555,1.67595,53000000.0
2008-04-23 10:17:00,1.676,1.67635,1.6758,1.67635,51600000.0
2008-04-23 10:18:00,1.67635,1.67655,1.67595,1.67605,52800000.0
2008-04-23 10:19:00,1.676,1.67625,1.675,1.6754,56400000.0
2008-04-23 10:20:00,1.6754,1.67585,1.6751,1.67555,53700000.0
2008-04-23 10:21:00,1.67555,1.67605,1.6754,1.6759,45600000.0
2008-04-23 10:22:00,1.6759,1.67605,1.6757,1.67585,22100000.0
2008-04-23 10:23:00,1.67585,1.6762,1.67565,1.67595,47400000.0
2008-04-23 10:24:00,1.67595,1.67635,1.6759,1.67615,47400000.0
2008-04-23 10:25:00,1.67615,1.67655,1.67595,1.67605,45600000.0
2008-04-23 10:26:00,1.67605,1.6763,1.6759,1.67615,36600000.0
2008-04-23 10:27:00,1.67615,1.6765,1.67615,1.67635,24700000.0
2008-04-23 10:28:00,1.67645,1.67665,1.67575,1.67625,58500000.0
2008-04-23 10:29:00,1.6763,1.6765,1.6758,1.676,52300000.0
2008-04-23 10:30:00,1.676,1.67625,1.67515,1.6756,57800000.0
2008-04-23 10:31:00,1.67555,1.6757,1.67525,1.67565,54800000.0
2008-04-23 10:32:00,1.67565,1.67585,1.6753,1.6753,45300000.0
2008-04-23 10:33:00,1.67525,1.67545,1.67495,1.6753,39600000.0
2008-04-23 10:34:00,1.6753,1.67545,1.67515,1.67545,38100000.0
2008-04-23 10:35:00,1.67545,1.67595,1.67545,1.6756,45900000.0
2008-04-23 10:36:00,1.6756,1.67585,1.6755,1.67585,28400000.0
2008-04-23 10:37:00,1.6759,1.67605,1.6755,1.6757,50600000.0
2008-04-23 10:38:00,1.6756,1.6757,1.6755,1.67565,24300000.0
2008-04-23 10:39:00,1.67565,1.676,1.67565,1.67595,36900000.0
2008-04-23 10:40:00,1.67605,1.6761,1.67565,1.6761,36900000.0
2008-04-23 10:41:00,1.676,1.676,1.67545,1.676,36700000.0
2008-04-23 10:42:00,1.676,1.67625,1.6758,1.676,45000000.0
2008-04-23 10:43:00,1.67595,1.67615,1.67585,1.67585,29600000.0
2008-04-23 10:44:00,1.67585,1.6761,1.67585,1.67595,18100000.0
2008-04-23 10:45:00,1.6759,1.67605,1.67575,1.6759,41000000.0
2008-04-23 10:46:00,1.6759,1.67605,1.6757,1.6758,37200000.0
2008-04-23 10:47:00,1.6758,1.6759,1.67565,1.6757,28200000.0
2008-04-23 10:48:00,1.6757,1.67585,1.67545,1.67555,25800000.0
2008-04-23 10:49:00,1.6757,1.6757,1.67545,1.6755,42800000.0
2008-04-23 10:50:00,1.6755,1.67605,1.6754,1.67595,41400000.0
2008-04-23 10:51:00,1.6759,1.67595,1.6756,1.6756,35100000.0
2008-04-23 10:52:00,1.6756,1.67605,1.6752,1.6753,45200000.0
2008-04-23 10:53:00,1.6753,1.6759,1.67515,1.67515,52600000.0
2008-04-23 10:54:00,1.67515,1.67575,1.67515,1.6756,43400000.0
2008-04-23 10:55:00,1.6756,1.67575,1.6754,1.6755,32100000.0
2008-04-23 10:56:00,1.67545,1.6755,1.6748,1.6751,48100000.0
2008-04-23 10:57:00,1.6752,1.6753,1.67505,1.6753,30300000.0
2008-04-23 10:58:00,1.6753,1.6755,1.67495,1.67505,46200000.0
2008-04-23 10:59:00,1.67505,1.67545,1.67495,1.67525,49800000.0
2008-04-23 11:00:00,1.67535,1.676,1.6752,1.67585,56200000.0
2008-04-23 11:01:00,1.67585,1.67615,1.67585,1.676,45600000.0
2008-04-23 11:02:00,1.676,1.6762,1.67575,1.6758,47100000.0
2008-04-23 11:03:00,1.6758,1.67625,1.6758,1.67605,46100000.0
2008-04-23 11:04:00,1.67605,1.6761,1.67555,1.67555,63100000.0
2008-04-23 11:05:00,1.6756,1.67615,1.6756,1.67575,26100000.0
2008-04-23 11:06:00,1.67575,1.67585,1.67515,1.67565,40800000.0
2008-04-23 11:07:00,1.6756,1.67585,1.67555,1.67575,36700000.0
2008-04-23 11:08:00,1.67575,1.6758,1.67545,1.67555,26400000.0
2008-04-23 11:09:00,1.67555,1.6758,1.67555,1.67565,33900000.0
2008-04-23 11:10:00,1.67565,1.6757,1.6752,1.67545,49300000.0
2008-04-23 11:11:00,1.67545,1.6756,1.6753,1.67545,49400000.0
2008-04-23 11:12:00,1.6755,1.67565,1.6754,1.6756,29000000.0
2008-04-23 11:13:00,1.6756,1.6758,1.6755,1.6756,25200000.0
2008-04-23 11:14:00,1.6757,1.67585,1.6755,1.67565,39800000.0
2008-04-23 11:15:00,1.6756,1.6757,1.6755,1.67565,14100000.0
2008-04-23 11:16:00,1.67555,1.67565,1.6753,1.67545,26000000.0
2008-04-23 11:17:00,1.67555,1.6757,1.6755,1.6756,27000000.0
2008-04-23 11:18:00,1.67565,1.67575,1.67555,1.6757,28300000.0
2008-04-23 11:19:00,1.6757,1.67605,1.67555,1.67575,52700000.0
2008-04-23 11:20:00,1.67575,1.67575,1.67505,1.67525,49700000.0
2008-04-23 11:21:00,1.67525,1.6757,1.67495,1.6751,34900000.0
2008-04-23 11:22:00,1.6751,1.6757,1.675,1.67515,43300000.0
2008-04-23 11:23:00,1.67515,1.6753,1.67495,1.675,35000000.0
2008-04-23 11:24:00,1.675,1.675,1.67475,1.67495,28400000.0
2008-04-23 11:25:00,1.67495,1.6754,1.67475,1.67525,33600000.0
2008-04-23 11:26:00,1.67525,1.67535,1.67485,1.6752,47600000.0
2008-04-23 11:27:00,1.6752,1.6752,1.6749,1.67505,21000000.0
2008-04-23 11:28:00,1.67505,1.6754,1.675,1.6753,28500000.0
2008-04-23 11:29:00,1.6752,1.67545,1.67505,1.67515,33900000.0
2008-04-23 11:30:00,1.67505,1.67555,1.67505,1.67555,43200000.0
2008-04-23 11:31:00,1.67545,1.6756,1.6753,1.6756,24700000.0
2008-04-23 11:32:00,1.6756,1.67585,1.67535,1.67545,36700000.0
2008-04-23 11:33:00,1.67545,1.67545,1.67505,1.67535,30400000.0
2008-04-23 11:34:00,1.67545,1.67575,1.67535,1.67535,48600000.0
2008-04-23 11:35:00,1.67535,1.6756,1.67505,1.67505,34100000.0
2008-04-23 11:36:00,1.67505,1.6753,1.67485,1.67525,38400000.0
2008-04-23 11:37:00,1.6752,1.67535,1.675,1.67515,37200000.0
2008-04-23 11:38:00,1.67515,1.67525,1.67495,1.67495,34500000.0
2008-04-23 11:39:00,1.67495,1.67505,1.6748,1.67505,24200000.0
2008-04-23 11:40:00,1.67505,1.67545,1.675,1.675,35600000.0
2008-04-23 11:41:00,1.675,1.6755,1.67455,1.67505,54000000.0
2008-04-23 11:42:00,1.67505,1.6751,1.67475,1.67485,47600000.0
2008-04-23 11:43:00,1.67485,1.67505,1.6748,1.67495,38000000.0
2008-04-23 11:44:00,1.675,1.67525,1.67465,1.67465,33000000.0
2008-04-23 11:45:00,1.6747,1.6751,1.67415,1.6745,55300000.0
2008-04-23 11:46:00,1.6745,1.67465,1.6741,1.67435,42200000.0
2008-04-23 11:47:00,1.67425,1.67425,1.67365,1.67395,58100000.0
2008-04-23 11:48:00,1.67395,1.6742,1.67385,1.67405,40800000.0
2008-04-23 11:49:00,1.6741,1.6741,1.67365,1.67375,42200000.0
2008-04-23 11:50:00,1.67375,1.67405,1.67365,1.67395,40000000.0
2008-04-23 11:51:00,1.674,1.6745,1.6739,1.6744,41400000.0
2008-04-23 11:52:00,1.67455,1.67455,1.67395,1.6741,31000000.0
2008-04-23 11:53:00,1.6741,1.6745,1.6739,1.6745,30500000.0
2008-04-23 11:54:00,1.6745,1.67455,1.67385,1.67385,29000000.0
2008-04-23 11:55:00,1.6737,1.674,1.67365,1.6738,40800000.0
2008-04-23 11:56:00,1.6738,1.67425,1.6737,1.67425,32800000.0
2008-04-23 11:57:00,1.6742,1.67425,1.6738,1.67395,32900000.0
2008-04-23 11:58:00,1.67395,1.67425,1.67355,1.67365,45900000.0
2008-04-23 11:59:00,1.67365,1.674,1.67345,1.67395,39300000.0
2008-04-23 12:00:00,1.67395,1.6743,1.6738,1.6742,43700000.0
2008-04-23 12:01:00,1.6742,1.67505,1.6739,1.67475,42700000.0
2008-04-23 12:02:00,1.67475,1.67475,1.67415,1.67415,51300000.0
2008-04-23 12:03:00,1.67415,1.67455,1.67415,1.67445,42000000.0
2008-04-23 12:04:00,1.67445,1.67485,1.67435,1.67485,39000000.0
2008-04-23 12:05:00,1.67485,1.6751,1.6748,1.6751,40500000.0
2008-04-23 12:06:00,1.67515,1.67535,1.6747,1.675,46000000.0
2008-04-23 12:07:00,1.675,1.6753,1.67485,1.67515,38500000.0
2008-04-23 12:08:00,1.67515,1.6753,1.67485,1.6752,40700000.0
2008-04-23 12:09:00,1.67525,1.6754,1.675,1.675,34000000.0
2008-04-23 12:10:00,1.67505,1.67535,1.6748,1.6751,49700000.0
2008-04-23 12:11:00,1.6752,1.67555,1.67505,1.6752,46100000.0
2008-04-23 12:12:00,1.6752,1.67555,1.6751,1.67545,43200000.0
2008-04-23 12:13:00,1.67545,1.6759,1.67515,1.67585,53500000.0
2008-04-23 12:14:00,1.67585,1.676,1.6757,1.676,27300000.0
2008-04-23 12:15:00,1.676,1.676,1.67555,1.67565,46700000.0
2008-04-23 12:16:00,1.67565,1.67575,1.6754,1.6757,18300000.0
2008-04-23 12:17:00,1.6757,1.67575,1.67495,1.67525,43200000.0
2008-04-23 12:18:00,1.6753,1.67535,1.67495,1.67495,37800000.0
2008-04-23 12:19:00,1.6749,1.6757,1.67485,1.6755,38800000.0
2008-04-23 12:20:00,1.67545,1.6757,1.6752,1.67545,35000000.0
2008-04-23 12:21:00,1.6755,1.67565,1.67525,1.67545,30600000.0
2008-04-23 12:22:00,1.67545,1.6757,1.6754,1.6754,32400000.0
2008-04-23 12:23:00,1.6754,1.676,1.67515,1.67515,36300000.0
2008-04-23 12:24:00,1.67535,1.67545,1.67515,1.6754,18800000.0
2008-04-23 12:25:00,1.6754,1.67575,1.6754,1.6757,20400000.0
2008-04-23 12:26:00,1.6756,1.6756,1.67525,1.6753,50000000.0
2008-04-23 12:27:00,1.6753,1.6758,1.67505,1.67515,49900000.0
2008-04-23 12:28:00,1.67515,1.6753,1.67505,1.6753,37800000.0
2008-04-23 12:29:00,1.6753,1.6754,1.6749,1.675,27000000.0
2008-04-23 12:30:00,1.6749,1.6752,1.67485,1.67515,36300000.0
2008-04-23 12:31:00,1.6751,1.6753,1.6749,1.67505,26600000.0
2008-04-23 12:32:00,1.67505,1.67505,1.6746,1.67485,41100000.0
2008-04-23 12:33:00,1.67485,1.6749,1.6746,1.6748,27200000.0
2008-04-23 12:34:00,1.67495,1.67495,1.6747,1.6749,20700000.0
2008-04-23 12:35:00,1.6749,1.6749,1.6747,1.6747,23800000.0
2008-04-23 12:36:00,1.6746,1.67475,1.6744,1.6744,37700000.0
2008-04-23 12:37:00,1.67445,1.6749,1.6743,1.6748,34200000.0
2008-04-23 12:38:00,1.67475,1.67505,1.67465,1.675,36000000.0
2008-04-23 12:39:00,1.6749,1.67495,1.67465,1.6748,28400000.0
2008-04-23 12:40:00,1.6748,1.6749,1.6746,1.6748,38700000.0
2008-04-23 12:41:00,1.6748,1.6749,1.6747,1.6749,29100000.0
2008-04-23 12:42:00,1.67495,1.6751,1.6748,1.6749,24900000.0
2008-04-23 12:43:00,1.6749,1.67505,1.67465,1.6748,25200000.0
2008-04-23 12:44:00,1.67485,1.6753,1.67475,1.6753,33000000.0
2008-04-23 12:45:00,1.6753,1.67535,1.67505,1.6753,24300000.0
2008-04-23 12:46:00,1.6753,1.6755,1.6753,1.6754,16100000.0
2008-04-23 12:47:00,1.6754,1.67555,1.6753,1.6755,33000000.0
2008-04-23 12:48:00,1.6755,1.6757,1.67525,1.67525,26200000.0
2008-04-23 12:49:00,1.67525,1.6757,1.6752,1.67535,51400000.0
2008-04-23 12:50:00,1.67535,1.6758,1.67535,1.6758,20700000.0
2008-04-23 12:51:00,1.6758,1.6759,1.67545,1.67555,35400000.0
2008-04-23 12:52:00,1.67565,1.67615,1.6755,1.67605,48500000.0
2008-04-23 12:53:00,1.67605,1.6762,1.67585,1.6762,42000000.0
2008-04-23 12:54:00,1.6762,1.6765,1.67605,1.67615,38100000.0
2008-04-23 12:55:00,1.67615,1.6762,1.6757,1.6757,52500000.0
2008-04-23 12:56:00,1.6757,1.6759,1.6754,1.6756,53100000.0
2008-04-23 12:57:00,1.6756,1.676,1.67545,1.67575,45000000.0
2008-04-23 12:58:00,1.67575,1.67605,1.6756,1.67585,33000000.0
2008-04-23 12:59:00,1.67585,1.67605,1.67555,1.67565,40600000.0
2008-04-23 13:00:00,1.67565,1.6767,1.67565,1.6765,45800000.0
2008-04-23 13:01:00,1.6766,1.67695,1.67655,1.67695,42300000.0
2008-04-23 13:02:00,1.67685,1.67715,1.6767,1.6768,39100000.0
2008-04-23 13:03:00,1.6768,1.677,1.67605,1.6763,62100000.0
2008-04-23 13:04:00,1.6763,1.6766,1.6762,1.67655,26700000.0
2008-04-23 13:05:00,1.67655,1.6769,1.6765,1.67675,36300000.0
2008-04-23 13:06:00,1.67675,1.6768,1.6765,1.6765,27600000.0
2008-04-23 13:07:00,1.6765,1.67695,1.6764,1.67685,40800000.0
2008-04-23 13:08:00,1.6769,1.67725,1.67675,1.67725,27900000.0
2008-04-23 13:09:00,1.67725,1.6774,1.67685,1.677,42000000.0
2008-04-23 13:10:00,1.677,1.67715,1.67675,1.67695,45300000.0
2008-04-23 13:11:00,1.67705,1.6776,1.677,1.6775,42900000.0
2008-04-23 13:12:00,1.6776,1.6776,1.677,1.67705,22800000.0
2008-04-23 13:13:00,1.67705,1.6771,1.67665,1.6771,38400000.0
2008-04-23 13:14:00,1.6771,1.6774,1.67685,1.67725,43200000.0
2008-04-23 13:15:00,1.6773,1.6778,1.677,1.677,45900000.0
2008-04-23 13:16:00,1.677,1.6775,1.67685,1.6774,43900000.0
2008-04-23 13:17:00,1.6774,1.67755,1.67655,1.6775,54500000.0
2008-04-23 13:18:00,1.6773,1.67805,1.67725,1.67805,52800000.0
2008-04-23 13:19:00,1.67805,1.67815,1.6778,1.6779,43200000.0
2008-04-23 13:20:00,1.67785,1.67795,1.67755,1.6777,48000000.0
2008-04-23 13:21:00,1.6777,1.67805,1.67745,1.67765,44800000.0
2008-04-23 13:22:00,1.6777,1.67785,1.6777,1.6778,21100000.0
2008-04-23 13:23:00,1.6778,1.6778,1.6775,1.6777,18400000.0
2008-04-23 13:24:00,1.6777,1.6778,1.67725,1.67745,19400000.0
2008-04-23 13:25:00,1.67745,1.67745,1.6768,1.6774,17700000.0
2008-04-23 13:26:00,1.6774,1.6774,1.67685,1.67695,18600000.0
2008-04-23 13:27:00,1.67695,1.67715,1.6767,1.677,28800000.0
2008-04-23 13:28:00,1.677,1.6774,1.67685,1.67705,32800000.0
2008-04-23 13:29:00,1.67705,1.6779,1.67705,1.67765,28000000.0
2008-04-23 13:30:00,1.67765,1.67765,1.67665,1.67685,25800000.0
2008-04-23 13:31:00,1.677,1.67735,1.6768,1.67705,34600000.0
2008-04-23 13:32:00,1.67715,1.67735,1.67685,1.6772,35200000.0
2008-04-23 13:33:00,1.6774,1.6777,1.67705,1.67745,24400000.0
2008-04-23 13:34:00,1.67745,1.67755,1.67715,1.67725,16100000.0
2008-04-23 13:35:00,1.67725,1.67735,1.67715,1.67735,18200000.0
2008-04-23 13:36:00,1.67735,1.67735,1.677,1.677,15000000.0
2008-04-23 13:37:00,1.677,1.67715,1.67695,1.67695,15000000.0
2008-04-23 13:38:00,1.67695,1.6772,1.67675,1.67705,22700000.0
2008-04-23 13:39:00,1.67705,1.6772,1.67695,1.6771,14600000.0
2008-04-23 13:40:00,1.6771,1.6771,1.6765,1.6768,27100000.0
2008-04-23 13:41:00,1.6768,1.6769,1.6765,1.67655,14000000.0
2008-04-23 13:42:00,1.6765,1.6765,1.676,1.67605,21300000.0
2008-04-23 13:43:00,1.67605,1.67645,1.6759,1.6761,29400000.0
2008-04-23 13:44:00,1.6761,1.67695,1.6761,1.67695,28700000.0
2008-04-23 13:45:00,1.67695,1.67715,1.6768,1.6768,20600000.0
2008-04-23 13:46:00,1.6768,1.6768,1.67615,1.6764,28800000.0
2008-04-23 13:47:00,1.6764,1.6766,1.676,1.6763,33000000.0
2008-04-23 13:48:00,1.6764,1.6765,1.6761,1.6762,19200000.0
2008-04-23 13:49:00,1.67625,1.67685,1.67625,1.67635,28800000.0
2008-04-23 13:50:00,1.67635,1.67645,1.6761,1.67635,30300000.0
2008-04-23 13:51:00,1.6763,1.6763,1.676,1.67605,25200000.0
2008-04-23 13:52:00,1.67605,1.67685,1.67605,1.6767,27000000.0
2008-04-23 13:53:00,1.67665,1.67735,1.67665,1.6772,23200000.0
2008-04-23 13:54:00,1.6771,1.6773,1.67665,1.67695,24800000.0
2008-04-23 13:55:00,1.67695,1.67715,1.67615,1.6764,29500000.0
2008-04-23 13:56:00,1.6764,1.6765,1.6748,1.6753,39400000.0
2008-04-23 13:57:00,1.67545,1.6764,1.67525,1.67605,38700000.0
2008-04-23 13:58:00,1.67605,1.67625,1.67565,1.6759,22400000.0
2008-04-23 13:59:00,1.6759,1.6763,1.6759,1.67615,27600000.0
2008-04-23 14:00:00,1.67615,1.6763,1.67555,1.67555,30800000.0
2008-04-23 14:01:00,1.6755,1.6766,1.6753,1.6762,36200000.0
2008-04-23 14:02:00,1.67645,1.677,1.6763,1.6765,29900000.0
2008-04-23 14:03:00,1.6765,1.67655,1.67585,1.676,27200000.0
2008-04-23 14:04:00,1.676,1.67635,1.6757,1.67635,31000000.0
2008-04-23 14:05:00,1.67635,1.67665,1.67595,1.67625,30700000.0
2008-04-23 14:06:00,1.6763,1.67645,1.67515,1.67545,28000000.0
2008-04-23 14:07:00,1.67545,1.6755,1.67495,1.6751,36800000.0
2008-04-23 14:08:00,1.6751,1.6755,1.67495,1.67495,38400000.0
2008-04-23 14:09:00,1.67505,1.67535,1.6746,1.67525,37000000.0
2008-04-23 14:10:00,1.67525,1.67535,1.6749,1.6751,27600000.0
2008-04-23 14:11:00,1.6751,1.67555,1.67505,1.6751,23300000.0
2008-04-23 14:12:00,1.6751,1.6753,1.67485,1.67495,25900000.0
2008-04-23 14:13:00,1.67495,1.67515,1.6747,1.6749,44000000.0
2008-04-23 14:14:00,1.6749,1.6752,1.6747,1.67515,27000000.0
2008-04-23 14:15:00,1.67525,1.6755,1.67495,1.675,32700000.0
2008-04-23 14:16:00,1.675,1.67545,1.67495,1.67535,19800000.0
2008-04-23 14:17:00,1.67535,1.67575,1.675,1.67555,23200000.0
2008-04-23 14:18:00,1.6756,1.67565,1.6754,1.67555,20600000.0
2008-04-23 14:19:00,1.67555,1.676,1.67555,1.6759,19600000.0
2008-04-23 14:20:00,1.67595,1.67635,1.6757,1.6757,30600000.0
2008-04-23 14:21:00,1.6757,1.67645,1.6757,1.6761,33000000.0
2008-04-23 14:22:00,1.67605,1.67605,1.6754,1.6758,35400000.0
2008-04-23 14:23:00,1.6758,1.67585,1.67525,1.6753,25400000.0
2008-04-23 14:24:00,1.67535,1.67545,1.67485,1.67535,34000000.0
2008-04-23 14:25:00,1.67535,1.67575,1.67505,1.67575,34800000.0
2008-04-23 14:26:00,1.67575,1.6764,1.6756,1.6764,29600000.0
2008-04-23 14:27:00,1.6764,1.6765,1.67605,1.67625,29500000.0
2008-04-23 14:28:00,1.67625,1.67645,1.676,1.67635,30300000.0
2008-04-23 14:29:00,1.67635,1.6767,1.6762,1.67625,41000000.0
2008-04-23 14:30:00,1.6763,1.67725,1.67625,1.6768,35300000.0
2008-04-23 14:31:00,1.6768,1.6771,1.67595,1.67625,34200000.0
2008-04-23 14:32:00,1.67625,1.67735,1.67625,1.67725,30100000.0
2008-04-23 14:33:00,1.67725,1.67785,1.6766,1.67755,43800000.0
2008-04-23 14:34:00,1.67755,1.678,1.67705,1.67715,52500000.0
2008-04-23 14:35:00,1.6772,1.6775,1.6769,1.67735,37900000.0
2008-04-23 14:36:00,1.67735,1.67735,1.67695,1.67715,29600000.0
2008-04-23 14:37:00,1.67715,1.6773,1.67685,1.6773,37900000.0
2008-04-23 14:38:00,1.6773,1.6776,1.6771,1.6771,36300000.0
2008-04-23 14:39:00,1.67705,1.67745,1.6765,1.67745,93900000.0
2008-04-23 14:40:00,1.6774,1.6775,1.67705,1.67715,36500000.0
2008-04-23 14:41:00,1.6772,1.6773,1.67675,1.67705,39200000.0
2008-04-23 14:42:00,1.67705,1.6773,1.67645,1.67715,43300000.0
2008-04-23 14:43:00,1.67715,1.67745,1.67665,1.677,44700000.0
2008-04-23 14:44:00,1.67695,1.6779,1.67695,1.6778,34000000.0
2008-04-23 14:45:00,1.67785,1.6779,1.6773,1.67775,37700000.0
2008-04-23 14:46:00,1.6778,1.67815,1.6771,1.6772,47200000.0
2008-04-23 14:47:00,1.6772,1.6774,1.67705,1.67735,48800000.0
2008-04-23 14:48:00,1.67735,1.6774,1.67715,1.67735,34700000.0
2008-04-23 14:49:00,1.67735,1.67735,1.6767,1.67685,41900000.0
2008-04-23 14:50:00,1.67685,1.67705,1.67625,1.67705,45700000.0
2008-04-23 14:51:00,1.67705,1.67705,1.67565,1.6759,29200000.0
2008-04-23 14:52:00,1.6759,1.67645,1.67525,1.6753,58200000.0
2008-04-23 14:53:00,1.6752,1.6756,1.6747,1.6752,48700000.0
2008-04-23 14:54:00,1.6752,1.67575,1.6751,1.6757,43200000.0
2008-04-23 14:55:00,1.6756,1.6763,1.6756,1.67565,47200000.0
2008-04-23 14:56:00,1.67565,1.6761,1.67565,1.67585,54000000.0
2008-04-23 14:57:00,1.67585,1.6763,1.6758,1.6759,39400000.0
2008-04-23 14:58:00,1.67585,1.6766,1.67565,1.6765,40700000.0
2008-04-23 14:59:00,1.6765,1.67695,1.6764,1.67665,46100000.0
2008-04-23 15:00:00,1.6767,1.677,1.67625,1.6765,44700000.0
2008-04-23 15:01:00,1.6764,1.6767,1.6756,1.67635,44600000.0
2008-04-23 15:02:00,1.67625,1.6766,1.676,1.6762,48000000.0
2008-04-23 15:03:00,1.6762,1.6765,1.67535,1.6755,62600000.0
2008-04-23 15:04:00,1.67555,1.67595,1.67525,1.6759,39500000.0
2008-04-23 15:05:00,1.6759,1.67595,1.67575,1.67585,39700000.0
2008-04-23 15:06:00,1.67585,1.676,1.67555,1.67595,39900000.0
2008-04-23 15:07:00,1.67585,1.67625,1.6754,1.67545,63700000.0
2008-04-23 15:08:00,1.6756,1.6762,1.67555,1.67575,49500000.0
2008-04-23 15:09:00,1.67575,1.67635,1.67575,1.6761,42600000.0
2008-04-23 15:10:00,1.6761,1.6765,1.6758,1.67615,43700000.0
2008-04-23 15:11:00,1.67615,1.6771,1.67585,1.67595,50300000.0
2008-04-23 15:12:00,1.676,1.6767,1.676,1.6766,38600000.0
2008-04-23 15:13:00,1.6766,1.6766,1.6759,1.67625,46200000.0
2008-04-23 15:14:00,1.6762,1.67725,1.676,1.67715,40400000.0
2008-04-23 15:15:00,1.67705,1.67715,1.6764,1.6768,40700000.0
2008-04-23 15:16:00,1.6767,1.677,1.67645,1.67645,35800000.0
2008-04-23 15:17:00,1.67645,1.67685,1.6764,1.67645,36400000.0
2008-04-23 15:18:00,1.6764,1.6766,1.67605,1.67625,29300000.0
2008-04-23 15:19:00,1.67625,1.67675,1.67625,1.6766,45600000.0
2008-04-23 15:20:00,1.6766,1.67775,1.6764,1.67725,52100000.0
2008-04-23 15:21:00,1.67725,1.67755,1.67705,1.6773,42100000.0
2008-04-23 15:22:00,1.6773,1.6774,1.6769,1.67715,39100000.0
2008-04-23 15:23:00,1.67715,1.6775,1.67705,1.6773,45200000.0
2008-04-23 15:24:00,1.6773,1.6776,1.6771,1.67735,39200000.0
2008-04-23 15:25:00,1.6773,1.67745,1.6768,1.67695,35000000.0
2008-04-23 15:26:00,1.67695,1.6779,1.6765,1.67755,43600000.0
2008-04-23 15:27:00,1.6776,1.67775,1.67665,1.67675,48600000.0
2008-04-23 15:28:00,1.67675,1.67715,1.6763,1.67705,47200000.0
2008-04-23 15:29:00,1.67705,1.67715,1.6765,1.677,48700000.0
2008-04-23 15:30:00,1.67695,1.67745,1.6764,1.6772,55300000.0
2008-04-23 15:31:00,1.6772,1.6776,1.67685,1.67685,55500000.0
2008-04-23 15:32:00,1.67685,1.67745,1.67645,1.67745,62900000.0
2008-04-23 15:33:00,1.67745,1.67755,1.67695,1.6773,56300000.0
2008-04-23 15:34:00,1.6773,1.6779,1.6769,1.67765,62000000.0
2008-04-23 15:35:00,1.67765,1.67845,1.67755,1.67835,64500000.0
2008-04-23 15:36:00,1.67835,1.6784,1.6775,1.67755,51700000.0
2008-04-23 15:37:00,1.67755,1.67805,1.67735,1.67765,43000000.0
2008-04-23 15:38:00,1.67755,1.67845,1.6775,1.6781,39400000.0
2008-04-23 15:39:00,1.67805,1.6794,1.678,1.67935,56400000.0
2008-04-23 15:40:00,1.67935,1.67935,1.67845,1.67855,62300000.0
2008-04-23 15:41:00,1.6789,1.67935,1.67875,1.6789,66600000.0
2008-04-23 15:42:00,1.6789,1.679,1.6784,1.67885,50500000.0
2008-04-23 15:43:00,1.67875,1.67875,1.67795,1.67815,50800000.0
2008-04-23 15:44:00,1.67815,1.67865,1.6781,1.67835,48000000.0
2008-04-23 15:45:00,1.67835,1.67945,1.678,1.6792,59500000.0
2008-04-23 15:46:00,1.6792,1.6798,1.6791,1.67965,50300000.0
2008-04-23 15:47:00,1.67965,1.6798,1.67845,1.67845,71100000.0
2008-04-23 15:48:00,1.67845,1.6791,1.67795,1.67805,57600000.0
2008-04-23 15:49:00,1.67805,1.67845,1.6779,1.6779,65500000.0
2008-04-23 15:50:00,1.67805,1.6786,1.6779,1.6784,44100000.0
2008-04-23 15:51:00,1.6784,1.6787,1.67785,1.67825,55000000.0
2008-04-23 15:52:00,1.67825,1.67855,1.67785,1.67815,57400000.0
2008-04-23 15:53:00,1.67815,1.67855,1.678,1.6784,60000000.0
2008-04-23 15:54:00,1.6784,1.6784,1.6775,1.6777,57300000.0
2008-04-23 15:55:00,1.67775,1.6783,1.67765,1.67825,44300000.0
2008-04-23 15:56:00,1.67825,1.67835,1.67775,1.67795,48100000.0
2008-04-23 15:57:00,1.67805,1.67875,1.6779,1.6781,69900000.0
2008-04-23 15:58:00,1.6781,1.67825,1.67765,1.67775,47600000.0
2008-04-23 15:59:00,1.67765,1.6781,1.6776,1.6777,39100000.0
2008-04-23 16:00:00,1.6777,1.67835,1.6774,1.67835,44700000.0
2008-04-23 16:01:00,1.67825,1.6784,1.678,1.678,40000000.0
2008-04-23 16:02:00,1.678,1.6785,1.6778,1.67785,50100000.0
2008-04-23 16:03:00,1.67785,1.67865,1.6778,1.67845,36000000.0
2008-04-23 16:04:00,1.67845,1.67905,1.67835,1.67875,52500000.0
2008-04-23 16:05:00,1.6789,1.6791,1.67805,1.6782,33000000.0
2008-04-23 16:06:00,1.67825,1.6783,1.67755,1.67795,32000000.0
2008-04-23 16:07:00,1.67795,1.67825,1.67775,1.67805,36300000.0
2008-04-23 16:08:00,1.67805,1.6782,1.67695,1.67745,38600000.0
2008-04-23 16:09:00,1.6775,1.67755,1.6772,1.6774,43800000.0
2008-04-23 16:10:00,1.67745,1.67765,1.6773,1.6774,34300000.0
2008-04-23 16:11:00,1.6774,1.67755,1.67715,1.6775,24900000.0
2008-04-23 16:12:00,1.6775,1.6775,1.67685,1.67685,33200000.0
2008-04-23 16:13:00,1.67685,1.67755,1.67685,1.67715,94300000.0
2008-04-23 16:14:00,1.67725,1.6777,1.67685,1.67685,40100000.0
2008-04-23 16:15:00,1.67685,1.6776,1.67655,1.6773,41800000.0
2008-04-23 16:16:00,1.6774,1.67745,1.6764,1.67705,41900000.0
2008-04-23 16:17:00,1.67705,1.6776,1.6769,1.6776,28800000.0
2008-04-23 16:18:00,1.67755,1.6777,1.67715,1.67735,28800000.0
2008-04-23 16:19:00,1.67735,1.678,1.67725,1.6779,30500000.0
2008-04-23 16:20:00,1.6779,1.67845,1.67775,1.67825,40200000.0
2008-04-23 16:21:00,1.67825,1.67845,1.67775,1.67775,42200000.0
2008-04-23 16:22:00,1.67775,1.6783,1.67755,1.67765,35500000.0
2008-04-23 16:23:00,1.67765,1.67865,1.6776,1.6785,39400000.0
2008-04-23 16:24:00,1.67845,1.6788,1.67785,1.6784,59900000.0
2008-04-23 16:25:00,1.6784,1.6785,1.6775,1.6777,45500000.0
2008-04-23 16:26:00,1.6777,1.678,1.67725,1.67795,57400000.0
2008-04-23 16:27:00,1.67795,1.678,1.67675,1.67695,52400000.0
2008-04-23 16:28:00,1.67695,1.6772,1.67675,1.6768,40500000.0
2008-04-23 16:29:00,1.6768,1.6772,1.6764,1.67665,64200000.0
2008-04-23 16:30:00,1.67665,1.6771,1.6759,1.67635,59800000.0
2008-04-23 16:31:00,1.67635,1.6769,1.67605,1.6769,79600000.0
2008-04-23 16:32:00,1.67685,1.6775,1.6767,1.6775,44700000.0
2008-04-23 16:33:00,1.67745,1.6778,1.677,1.67705,49900000.0
2008-04-23 16:34:00,1.67705,1.6771,1.67595,1.67615,54400000.0
2008-04-23 16:35:00,1.67615,1.67625,1.67545,1.6762,39100000.0
2008-04-23 16:36:00,1.6759,1.67625,1.67545,1.6755,42100000.0
2008-04-23 16:37:00,1.6755,1.67615,1.67535,1.6761,39400000.0
2008-04-23 16:38:00,1.6761,1.6763,1.6758,1.67605,36000000.0
2008-04-23 16:39:00,1.67605,1.67665,1.67585,1.67665,40600000.0
2008-04-23 16:40:00,1.67665,1.6767,1.676,1.6764,41200000.0
2008-04-23 16:41:00,1.67615,1.6762,1.67565,1.67575,35800000.0
2008-04-23 16:42:00,1.67585,1.67595,1.67545,1.6757,39700000.0
2008-04-23 16:43:00,1.6757,1.6767,1.6756,1.67635,33900000.0
2008-04-23 16:44:00,1.67635,1.6768,1.6763,1.6765,33600000.0
2008-04-23 16:45:00,1.6764,1.6769,1.6764,1.67685,33000000.0
2008-04-23 16:46:00,1.67685,1.67695,1.67645,1.6765,33800000.0
2008-04-23 16:47:00,1.6766,1.677,1.6762,1.67645,36700000.0
2008-04-23 16:48:00,1.67645,1.6767,1.6762,1.67655,35000000.0
2008-04-23 16:49:00,1.67655,1.67705,1.67595,1.67615,71200000.0
2008-04-23 16:50:00,1.67615,1.6765,1.6759,1.6761,115800000.0
2008-04-23 16:51:00,1.67615,1.67625,1.6754,1.67595,78200000.0
2008-04-23 16:52:00,1.67595,1.6762,1.67555,1.67575,33400000.0
2008-04-23 16:53:00,1.67575,1.67585,1.6751,1.6751,30000000.0
2008-04-23 16:54:00,1.6751,1.67525,1.67445,1.67485,41800000.0
2008-04-23 16:55:00,1.6747,1.6747,1.67405,1.6744,46400000.0
2008-04-23 16:56:00,1.6744,1.67465,1.67425,1.67465,33200000.0
2008-04-23 16:57:00,1.67465,1.6747,1.67375,1.6743,48800000.0
2008-04-23 16:58:00,1.67435,1.6749,1.67405,1.6741,43700000.0
2008-04-23 16:59:00,1.6741,1.67505,1.6741,1.67445,89100000.0
2008-04-23 17:00:00,1.67455,1.6756,1.67445,1.67545,45000000.0
2008-04-23 17:01:00,1.6754,1.67545,1.67505,1.6752,35700000.0
2008-04-23 17:02:00,1.6752,1.6752,1.6746,1.67475,41700000.0
2008-04-23 17:03:00,1.67475,1.67505,1.6744,1.67485,33400000.0
2008-04-23 17:04:00,1.6748,1.6757,1.6748,1.6753,43400000.0
2008-04-23 17:05:00,1.6753,1.6757,1.6752,1.67525,56400000.0
2008-04-23 17:06:00,1.67525,1.67545,1.67445,1.67455,60400000.0
2008-04-23 17:07:00,1.67455,1.67465,1.6741,1.6745,59200000.0
2008-04-23 17:08:00,1.6745,1.675,1.6745,1.67495,34600000.0
2008-04-23 17:09:00,1.67495,1.6759,1.67485,1.6758,39900000.0
2008-04-23 17:10:00,1.6758,1.6763,1.67565,1.67595,45600000.0
2008-04-23 17:11:00,1.67595,1.67625,1.6758,1.67605,35900000.0
2008-04-23 17:12:00,1.676,1.676,1.67545,1.67575,78300000.0
2008-04-23 17:13:00,1.6757,1.67575,1.67505,1.67555,64500000.0
2008-04-23 17:14:00,1.67555,1.676,1.67555,1.67585,38700000.0
2008-04-23 17:15:00,1.67585,1.67615,1.6756,1.67585,40500000.0
2008-04-23 17:16:00,1.6759,1.67605,1.6756,1.6759,49800000.0
2008-04-23 17:17:00,1.67595,1.6765,1.67575,1.6758,58100000.0
2008-04-23 17:18:00,1.6758,1.6764,1.67575,1.67605,41900000.0
2008-04-23 17:19:00,1.67605,1.67625,1.6759,1.6761,43900000.0
2008-04-23 17:20:00,1.6761,1.67695,1.6761,1.67675,41100000.0
2008-04-23 17:21:00,1.67675,1.677,1.67645,1.6766,39700000.0
2008-04-23 17:22:00,1.67665,1.67695,1.6762,1.67655,53900000.0
2008-04-23 17:23:00,1.67655,1.67655,1.67565,1.67565,48900000.0
2008-04-23 17:24:00,1.67565,1.6762,1.67555,1.6758,40400000.0
2008-04-23 17:25:00,1.6758,1.6764,1.67535,1.67615,41800000.0
2008-04-23 17:26:00,1.67615,1.67615,1.6753,1.67555,41100000.0
2008-04-23 17:27:00,1.67555,1.676,1.67555,1.676,25700000.0
2008-04-23 17:28:00,1.676,1.6766,1.6754,1.6755,41600000.0
2008-04-23 17:29:00,1.6755,1.676,1.67545,1.6759,41500000.0
2008-04-23 17:30:00,1.67595,1.6766,1.6759,1.6766,34800000.0
2008-04-23 17:31:00,1.6766,1.6766,1.67585,1.67595,34800000.0
2008-04-23 17:32:00,1.67595,1.6762,1.6757,1.67575,36400000.0
2008-04-23 17:33:00,1.67575,1.67605,1.67565,1.67605,39300000.0
2008-04-23 17:34:00,1.67605,1.6765,1.67565,1.67585,36800000.0
2008-04-23 17:35:00,1.67585,1.6765,1.6756,1.67575,44700000.0
2008-04-23 17:36:00,1.6756,1.67645,1.6756,1.6763,39900000.0
2008-04-23 17:37:00,1.6763,1.6763,1.67565,1.67585,29800000.0
2008-04-23 17:38:00,1.67585,1.676,1.67545,1.67555,33000000.0
2008-04-23 17:39:00,1.67565,1.6757,1.67515,1.67515,25700000.0
2008-04-23 17:40:00,1.67525,1.6754,1.67495,1.6753,27400000.0
2008-04-23 17:41:00,1.6753,1.6755,1.6752,1.6754,26900000.0
2008-04-23 17:42:00,1.6754,1.67555,1.6752,1.6754,21800000.0
2008-04-23 17:43:00,1.6754,1.6758,1.67525,1.67565,20200000.0
2008-04-23 17:44:00,1.67565,1.6757,1.6751,1.6751,34400000.0
2008-04-23 17:45:00,1.67515,1.6753,1.67485,1.6751,28500000.0
2008-04-23 17:46:00,1.67505,1.67505,1.67455,1.675,25200000.0
2008-04-23 17:47:00,1.67485,1.675,1.67455,1.675,23900000.0
2008-04-23 17:48:00,1.675,1.6753,1.67495,1.67525,23600000.0
2008-04-23 17:49:00,1.67525,1.6763,1.67525,1.6757,35900000.0
2008-04-23 17:50:00,1.6757,1.67615,1.67555,1.67565,34000000.0
2008-04-23 17:51:00,1.67565,1.67565,1.6749,1.6749,30900000.0
2008-04-23 17:52:00,1.6749,1.6753,1.6749,1.6752,18200000.0
2008-04-23 17:53:00,1.6752,1.6755,1.67495,1.67535,21800000.0
2008-04-23 17:54:00,1.67535,1.6755,1.67515,1.67515,16600000.0
2008-04-23 17:55:00,1.67515,1.6755,1.6751,1.67545,25100000.0
2008-04-23 17:56:00,1.6754,1.67555,1.67485,1.67505,30100000.0
2008-04-23 17:57:00,1.6751,1.67515,1.67475,1.6751,13600000.0
2008-04-23 17:58:00,1.6751,1.67585,1.6751,1.6758,38300000.0
2008-04-23 17:59:00,1.6759,1.6759,1.6754,1.67555,34200000.0
2008-04-23 18:00:00,1.67555,1.6757,1.6754,1.67565,21600000.0
2008-04-23 18:01:00,1.67565,1.67605,1.67565,1.676,23100000.0
2008-04-23 18:02:00,1.6759,1.67605,1.6752,1.6754,24100000.0
2008-04-23 18:03:00,1.6754,1.6755,1.6751,1.6751,18000000.0
2008-04-23 18:04:00,1.6751,1.6758,1.6751,1.67575,20200000.0
2008-04-23 18:05:00,1.67575,1.6761,1.6757,1.6761,24200000.0
2008-04-23 18:06:00,1.6761,1.6764,1.6758,1.6764,29300000.0
2008-04-23 18:07:00,1.6764,1.6765,1.6762,1.6765,24400000.0
2008-04-23 18:08:00,1.6765,1.67655,1.67615,1.6765,19400000.0
2008-04-23 18:09:00,1.6765,1.67675,1.67635,1.6767,27300000.0
2008-04-23 18:10:00,1.67665,1.67755,1.67665,1.6774,23600000.0
2008-04-23 18:11:00,1.6774,1.67745,1.677,1.67715,12300000.0
2008-04-23 18:12:00,1.67715,1.67745,1.677,1.677,9800000.0
2008-04-23 18:13:00,1.67695,1.677,1.67675,1.67685,11400000.0
2008-04-23 18:14:00,1.67675,1.6769,1.67665,1.6768,11600000.0
2008-04-23 18:15:00,1.6768,1.67685,1.6766,1.6766,14200000.0
2008-04-23 18:16:00,1.6766,1.6768,1.67595,1.6762,28400000.0
2008-04-23 18:17:00,1.6761,1.67655,1.67605,1.6762,26000000.0
2008-04-23 18:18:00,1.6762,1.6765,1.6762,1.6762,14300000.0
2008-04-23 18:19:00,1.6762,1.6766,1.67605,1.67645,25900000.0
2008-04-23 18:20:00,1.67645,1.67675,1.6763,1.67665,29300000.0
2008-04-23 18:21:00,1.6766,1.67665,1.6764,1.6765,13400000.0
2008-04-23 18:22:00,1.6765,1.67665,1.6764,1.6766,16000000.0
2008-04-23 18:23:00,1.6766,1.67665,1.67645,1.67645,10400000.0
2008-04-23 18:24:00,1.67645,1.6765,1.6763,1.67645,15800000.0
2008-04-23 18:25:00,1.67645,1.677,1.67645,1.677,25300000.0
2008-04-23 18:26:00,1.677,1.6771,1.67675,1.67675,14400000.0
2008-04-23 18:27:00,1.67675,1.6769,1.6764,1.6768,22600000.0
2008-04-23 18:28:00,1.6768,1.67695,1.6764,1.6764,24700000.0
2008-04-23 18:29:00,1.6764,1.67695,1.6764,1.6765,25600000.0
2008-04-23 18:30:00,1.67655,1.677,1.6763,1.67635,34300000.0
2008-04-23 18:31:00,1.67635,1.6766,1.67595,1.67595,25000000.0
2008-04-23 18:32:00,1.67605,1.67625,1.67595,1.67615,19500000.0
2008-04-23 18:33:00,1.67615,1.67615,1.676,1.676,10700000.0
2008-04-23 18:34:00,1.676,1.6764,1.6759,1.6763,15900000.0
2008-04-23 18:35:00,1.6763,1.67665,1.6763,1.67665,21300000.0
2008-04-23 18:36:00,1.6767,1.6768,1.67645,1.6766,21300000.0
2008-04-23 18:37:00,1.6766,1.6768,1.67645,1.67665,11200000.0
2008-04-23 18:38:00,1.67665,1.67675,1.6762,1.67645,10600000.0
2008-04-23 18:39:00,1.67635,1.67645,1.676,1.67605,17400000.0
2008-04-23 18:40:00,1.67605,1.6763,1.6758,1.6759,14400000.0
2008-04-23 18:41:00,1.67575,1.67595,1.67565,1.6759,9000000.0
2008-04-23 18:42:00,1.6759,1.67595,1.67585,1.6759,4800000.0
2008-04-23 18:43:00,1.67585,1.67625,1.67585,1.6762,6600000.0
2008-04-23 18:44:00,1.6762,1.67625,1.6761,1.67615,5800000.0
2008-04-23 18:45:00,1.67615,1.67625,1.67605,1.67615,11600000.0
2008-04-23 18:46:00,1.67615,1.67625,1.67605,1.67615,8800000.0
2008-04-23 18:47:00,1.67615,1.67655,1.67615,1.67645,21600000.0
2008-04-23 18:48:00,1.67645,1.6766,1.6763,1.6763,19400000.0
2008-04-23 18:49:00,1.6763,1.6765,1.6762,1.6762,15000000.0
2008-04-23 18:50:00,1.67625,1.67635,1.67575,1.67595,17100000.0
2008-04-23 18:51:00,1.67595,1.6761,1.67515,1.67515,17200000.0
2008-04-23 18:52:00,1.6752,1.6752,1.67405,1.67445,23600000.0
2008-04-23 18:53:00,1.67435,1.6747,1.6741,1.67445,17800000.0
2008-04-23 18:54:00,1.67435,1.67475,1.67435,1.67475,21600000.0
2008-04-23 18:55:00,1.67475,1.67485,1.67465,1.67475,12000000.0
2008-04-23 18:56:00,1.6747,1.6749,1.67425,1.67425,14700000.0
2008-04-23 18:57:00,1.67425,1.67555,1.674,1.6754,28800000.0
2008-04-23 18:58:00,1.6754,1.6755,1.67455,1.67495,21400000.0
2008-04-23 18:59:00,1.67495,1.67495,1.67465,1.67485,11600000.0
2008-04-23 19:00:00,1.67485,1.67535,1.67485,1.67495,18200000.0
2008-04-23 19:01:00,1.67495,1.675,1.67455,1.6748,19700000.0
2008-04-23 19:02:00,1.6747,1.6751,1.67465,1.67475,28100000.0
2008-04-23 19:03:00,1.67475,1.67475,1.67425,1.67425,13700000.0
2008-04-23 19:04:00,1.67425,1.67515,1.674,1.67505,22000000.0
2008-04-23 19:05:00,1.67495,1.675,1.67455,1.67485,17400000.0
2008-04-23 19:06:00,1.67485,1.67555,1.6748,1.6749,27500000.0
2008-04-23 19:07:00,1.67485,1.6751,1.67465,1.67495,16400000.0
2008-04-23 19:08:00,1.67495,1.6752,1.67495,1.6751,12300000.0
2008-04-23 19:09:00,1.6751,1.6752,1.67475,1.6749,15600000.0
2008-04-23 19:10:00,1.6749,1.67505,1.67465,1.67475,10800000.0
2008-04-23 19:11:00,1.67475,1.67485,1.6744,1.6744,20600000.0
2008-04-23 19:12:00,1.6744,1.67455,1.6737,1.6741,26200000.0
2008-04-23 19:13:00,1.6741,1.6743,1.6736,1.67365,19600000.0
2008-04-23 19:14:00,1.67365,1.67415,1.67365,1.6741,14200000.0
2008-04-23 19:15:00,1.6741,1.6743,1.6739,1.67395,10200000.0
2008-04-23 19:16:00,1.67395,1.67415,1.6737,1.67375,19900000.0
2008-04-23 19:17:00,1.67375,1.6741,1.67365,1.67395,19600000.0
2008-04-23 19:18:00,1.67395,1.6743,1.67395,1.674,13400000.0
2008-04-23 19:19:00,1.674,1.6742,1.674,1.6742,7200000.0
2008-04-23 19:20:00,1.6742,1.6749,1.6742,1.67445,16400000.0
2008-04-23 19:21:00,1.67445,1.6747,1.6744,1.6746,9200000.0
2008-04-23 19:22:00,1.6746,1.6746,1.67395,1.6741,15800000.0
2008-04-23 19:23:00,1.6741,1.67455,1.6741,1.6745,10400000.0
2008-04-23 19:24:00,1.6744,1.67455,1.67395,1.67395,19200000.0
2008-04-23 19:25:00,1.6739,1.67395,1.6733,1.6734,26800000.0
2008-04-23 19:26:00,1.67335,1.67355,1.67325,1.6734,16000000.0
2008-04-23 19:27:00,1.6734,1.6737,1.6733,1.6734,17800000.0
2008-04-23 19:28:00,1.6734,1.6738,1.6734,1.6738,14400000.0
2008-04-23 19:29:00,1.6738,1.67395,1.67375,1.67385,12800000.0
2008-04-23 19:30:00,1.67385,1.67395,1.6738,1.67385,7200000.0
2008-04-23 19:31:00,1.67385,1.67405,1.6737,1.67395,19200000.0
2008-04-23 19:32:00,1.67395,1.6741,1.67395,1.67395,11100000.0
2008-04-23 19:33:00,1.67395,1.67425,1.67395,1.6741,10200000.0
2008-04-23 19:34:00,1.6741,1.67415,1.6734,1.6735,15900000.0
2008-04-23 19:35:00,1.6735,1.6735,1.673,1.6734,28700000.0
2008-04-23 19:36:00,1.6734,1.6735,1.67325,1.67335,17100000.0
2008-04-23 19:37:00,1.67335,1.6735,1.67335,1.67345,4200000.0
2008-04-23 19:38:00,1.67355,1.6741,1.67355,1.6741,12600000.0
2008-04-23 19:39:00,1.6741,1.6741,1.67385,1.674,16600000.0
2008-04-23 19:40:00,1.674,1.6741,1.6739,1.6741,10200000.0
2008-04-23 19:41:00,1.6741,1.67415,1.67405,1.67405,2800000.0
2008-04-23 19:42:00,1.6741,1.6743,1.6741,1.6742,9000000.0
2008-04-23 19:43:00,1.6742,1.6752,1.6741,1.67505,27200000.0
2008-04-23 19:44:00,1.67505,1.67515,1.67455,1.6748,15900000.0
2008-04-23 19:45:00,1.6748,1.67485,1.6747,1.6747,15000000.0
2008-04-23 19:46:00,1.67485,1.67495,1.6746,1.6747,7400000.0
2008-04-23 19:47:00,1.6746,1.67495,1.67445,1.67445,17800000.0
2008-04-23 19:48:00,1.67445,1.6748,1.6743,1.6743,15200000.0
2008-04-23 19:49:00,1.6743,1.67435,1.67375,1.67385,13400000.0
2008-04-23 19:50:00,1.67395,1.6744,1.67395,1.67405,15600000.0
2008-04-23 19:51:00,1.67405,1.67405,1.6738,1.67385,7000000.0
2008-04-23 19:52:00,1.67385,1.6746,1.6738,1.67455,12400000.0
2008-04-23 19:53:00,1.67455,1.67455,1.67355,1.67355,18000000.0
2008-04-23 19:54:00,1.6736,1.67385,1.67355,1.67375,9900000.0
2008-04-23 19:55:00,1.67375,1.6738,1.67365,1.6737,5800000.0
2008-04-23 19:56:00,1.6737,1.6738,1.6737,1.67375,4400000.0
2008-04-23 19:57:00,1.67375,1.67385,1.67375,1.67375,9600000.0
2008-04-23 19:58:00,1.6738,1.67395,1.6734,1.67355,9300000.0
2008-04-23 19:59:00,1.6735,1.67365,1.6734,1.6735,11200000.0
2008-04-23 20:00:00,1.6734,1.6734,1.6732,1.6733,11700000.0
2008-04-23 20:01:00,1.6733,1.6737,1.67325,1.6737,13000000.0
2008-04-23 20:02:00,1.6738,1.67415,1.6737,1.67415,18600000.0
2008-04-23 20:03:00,1.6741,1.67445,1.6741,1.6744,18800000.0
2008-04-23 20:04:00,1.6744,1.67445,1.6741,1.67425,17000000.0
2008-04-23 20:05:00,1.67425,1.6746,1.67425,1.6744,13800000.0
2008-04-23 20:06:00,1.6744,1.6745,1.6742,1.6745,12400000.0
2008-04-23 20:07:00,1.6745,1.6746,1.674,1.674,13300000.0
2008-04-23 20:08:00,1.67405,1.6743,1.6739,1.674,9600000.0
2008-04-23 20:09:00,1.674,1.67445,1.674,1.67445,10000000.0
2008-04-23 20:10:00,1.67445,1.6745,1.67425,1.67445,6800000.0
2008-04-23 20:11:00,1.67445,1.67445,1.6742,1.67435,11400000.0
2008-04-23 20:12:00,1.67435,1.67435,1.674,1.6743,11600000.0
2008-04-23 20:13:00,1.6743,1.67435,1.674,1.67415,12300000.0
2008-04-23 20:14:00,1.6742,1.6742,1.67395,1.67395,9600000.0
2008-04-23 20:15:00,1.67395,1.67415,1.67365,1.6738,17000000.0
2008-04-23 20:16:00,1.6738,1.67415,1.6738,1.67395,14800000.0
2008-04-23 20:17:00,1.67395,1.67395,1.67375,1.67375,10000000.0
2008-04-23 20:18:00,1.67375,1.6738,1.6736,1.6737,12600000.0
2008-04-23 20:19:00,1.6737,1.67395,1.67355,1.67365,22400000.0
2008-04-23 20:20:00,1.67365,1.6738,1.67365,1.67365,13000000.0
2008-04-23 20:21:00,1.67365,1.6737,1.67335,1.67335,7600000.0
2008-04-23 20:22:00,1.67335,1.67355,1.67295,1.67355,19400000.0
2008-04-23 20:23:00,1.67355,1.67415,1.67355,1.67375,14900000.0
2008-04-23 20:24:00,1.67375,1.6741,1.67375,1.67395,6700000.0
2008-04-23 20:25:00,1.67395,1.674,1.67385,1.67385,6200000.0
2008-04-23 20:26:00,1.67385,1.67395,1.67385,1.6739,4400000.0
2008-04-23 20:27:00,1.6739,1.67405,1.6739,1.674,3000000.0
2008-04-23 20:28:00,1.674,1.67425,1.6739,1.67425,8200000.0
2008-04-23 20:29:00,1.67425,1.6747,1.67425,1.67455,13400000.0
2008-04-23 20:30:00,1.67455,1.6749,1.6743,1.6747,15900000.0
2008-04-23 20:31:00,1.6747,1.6748,1.6744,1.6746,14000000.0
2008-04-23 20:32:00,1.6746,1.6748,1.6746,1.67475,8200000.0
2008-04-23 20:33:00,1.67475,1.67505,1.67475,1.67505,6200000.0
2008-04-23 20:34:00,1.67505,1.67515,1.67495,1.67495,11400000.0
2008-04-23 20:35:00,1.67495,1.67525,1.67495,1.67505,8400000.0
2008-04-23 20:36:00,1.675,1.6752,1.6749,1.6751,13300000.0
2008-04-23 20:37:00,1.6751,1.6751,1.67475,1.6748,10800000.0
2008-04-23 20:38:00,1.67485,1.67485,1.6748,1.6748,3600000.0
2008-04-23 20:39:00,1.6748,1.6754,1.67415,1.6754,16800000.0
2008-04-23 20:40:00,1.67535,1.67545,1.67465,1.6749,27200000.0
2008-04-23 20:41:00,1.6748,1.6748,1.6743,1.6743,12000000.0
2008-04-23 20:42:00,1.67445,1.6748,1.67445,1.67475,16800000.0
2008-04-23 20:43:00,1.67475,1.67485,1.6746,1.6746,10400000.0
2008-04-23 20:44:00,1.6746,1.6747,1.6745,1.6745,13400000.0
2008-04-23 20:45:00,1.6745,1.6746,1.6744,1.6745,11000000.0
2008-04-23 20:46:00,1.6745,1.6749,1.67445,1.6749,16000000.0
2008-04-23 20:47:00,1.6749,1.675,1.6748,1.675,6800000.0
2008-04-23 20:48:00,1.675,1.6754,1.67485,1.6752,14200000.0
2008-04-23 20:49:00,1.6752,1.67525,1.675,1.675,8000000.0
2008-04-23 20:50:00,1.675,1.6752,1.6749,1.67505,13100000.0
2008-04-23 20:51:00,1.6749,1.67495,1.6748,1.67485,7800000.0
2008-04-23 20:52:00,1.67485,1.6749,1.6748,1.67485,5800000.0
2008-04-23 20:53:00,1.67485,1.67495,1.6747,1.67485,16600000.0
2008-04-23 20:54:00,1.67485,1.67485,1.67465,1.67465,10600000.0
2008-04-23 20:55:00,1.67465,1.67465,1.6742,1.6743,12000000.0
2008-04-23 20:56:00,1.6743,1.6745,1.67415,1.67435,9800000.0
2008-04-23 20:57:00,1.67435,1.6745,1.67425,1.6745,12200000.0
2008-04-23 20:58:00,1.6745,1.67475,1.67445,1.6747,16800000.0
2008-04-23 20:59:00,1.6747,1.6747,1.67405,1.67405,29100000.0
2008-04-23 21:00:00,1.67405,1.6742,1.67395,1.6741,12400000.0
2008-04-23 21:01:00,1.6742,1.6742,1.67385,1.67385,7600000.0
2008-04-23 21:02:00,1.67385,1.67385,1.6738,1.67385,3800000.0
2008-04-23 21:03:00,1.67385,1.6739,1.67385,1.67385,7400000.0
2008-04-23 21:04:00,1.67375,1.67375,1.67355,1.67355,5500000.0
2008-04-23 21:05:00,1.67355,1.67355,1.67325,1.67325,7200000.0
2008-04-23 21:06:00,1.67325,1.6736,1.67325,1.6735,15200000.0
2008-04-23 21:07:00,1.6735,1.67355,1.6734,1.67345,12800000.0
2008-04-23 21:08:00,1.67335,1.6735,1.67325,1.67335,9800000.0
2008-04-23 21:09:00,1.67335,1.6736,1.67335,1.67355,16400000.0
2008-04-23 21:10:00,1.67355,1.6737,1.67355,1.67365,10000000.0
2008-04-23 21:11:00,1.67365,1.67385,1.67365,1.6738,4800000.0
2008-04-23 21:12:00,1.6738,1.67395,1.6738,1.67395,2200000.0
2008-04-23 21:13:00,1.67395,1.674,1.67385,1.674,3600000.0
2008-04-23 21:14:00,1.674,1.6742,1.67395,1.67415,13000000.0
2008-04-23 21:15:00,1.67415,1.6745,1.6741,1.6741,12400000.0
2008-04-23 21:16:00,1.67405,1.67415,1.67405,1.67405,9600000.0
2008-04-23 21:17:00,1.67405,1.6742,1.67405,1.6742,8000000.0
2008-04-23 21:18:00,1.6742,1.6743,1.6741,1.6743,9600000.0
2008-04-23 21:19:00,1.6742,1.6742,1.6741,1.6741,3400000.0
2008-04-23 21:20:00,1.6742,1.67435,1.67415,1.67415,4400000.0
2008-04-23 21:21:00,1.67415,1.67435,1.67415,1.6743,7800000.0
2008-04-23 21:22:00,1.6743,1.67435,1.6743,1.67435,1200000.0
2008-04-23 21:23:00,1.67435,1.67435,1.67415,1.67435,11400000.0
2008-04-23 21:24:00,1.6743,1.6745,1.6739,1.67395,15800000.0
2008-04-23 21:25:00,1.6739,1.674,1.67365,1.67395,9400000.0
2008-04-23 21:26:00,1.67395,1.6742,1.67395,1.67405,7800000.0
2008-04-23 21:27:00,1.67405,1.67405,1.67335,1.67335,14400000.0
2008-04-23 21:28:00,1.67335,1.67375,1.67335,1.67335,20400000.0
2008-04-23 21:29:00,1.6734,1.67345,1.67325,1.67345,21200000.0
2008-04-23 21:30:00,1.67345,1.67375,1.6734,1.67375,10600000.0
2008-04-23 21:31:00,1.6738,1.6738,1.67335,1.67375,21800000.0
2008-04-23 21:32:00,1.67375,1.67375,1.67345,1.67355,13700000.0
2008-04-23 21:33:00,1.67355,1.67355,1.67345,1.67345,5400000.0
2008-04-23 21:34:00,1.67345,1.67355,1.67345,1.67355,7800000.0
2008-04-23 21:35:00,1.67355,1.67355,1.67345,1.67345,7000000.0
2008-04-23 21:36:00,1.67345,1.6735,1.67335,1.67335,5600000.0
2008-04-23 21:37:00,1.67335,1.67345,1.67335,1.67345,8000000.0
2008-04-23 21:38:00,1.67345,1.67355,1.67315,1.6734,15200000.0
2008-04-23 21:39:00,1.6734,1.67345,1.6733,1.67345,6600000.0
2008-04-23 21:40:00,1.67355,1.67355,1.6733,1.6733,9800000.0
2008-04-23 21:41:00,1.6733,1.67375,1.6733,1.67345,14000000.0
2008-04-23 21:42:00,1.67345,1.67355,1.67335,1.67345,11200000.0
2008-04-23 21:43:00,1.6735,1.6736,1.6734,1.67355,27600000.0
2008-04-23 21:44:00,1.6736,1.6737,1.6734,1.67345,15300000.0
2008-04-23 21:45:00,1.67345,1.67365,1.6734,1.6735,10200000.0
2008-04-23 21:46:00,1.6735,1.6735,1.6732,1.67325,18200000.0
2008-04-23 21:47:00,1.6733,1.67365,1.67305,1.67355,19500000.0
2008-04-23 21:48:00,1.6735,1.674,1.6735,1.6738,13200000.0
2008-04-23 21:49:00,1.6738,1.67395,1.67355,1.67365,17600000.0
2008-04-23 21:50:00,1.67365,1.67365,1.6735,1.67365,11400000.0
2008-04-23 21:51:00,1.6736,1.67365,1.67355,1.67365,6800000.0
2008-04-23 21:52:00,1.67365,1.67365,1.6735,1.6736,5400000.0
2008-04-23 21:53:00,1.6735,1.6737,1.6735,1.6736,9400000.0
2008-04-23 21:54:00,1.6736,1.67365,1.67345,1.67355,22000000.0
2008-04-23 21:55:00,1.67355,1.67365,1.6734,1.6735,13800000.0
2008-04-23 21:56:00,1.6734,1.6735,1.67335,1.6734,13400000.0
2008-04-23 21:57:00,1.67345,1.67365,1.6733,1.67355,15600000.0
2008-04-23 21:58:00,1.67355,1.67355,1.67335,1.67335,10100000.0
2008-04-23 21:59:00,1.67335,1.6734,1.67305,1.67325,14000000.0
2008-04-23 22:00:00,1.67325,1.6733,1.67295,1.6731,26200000.0
2008-04-23 22:01:00,1.6731,1.6734,1.673,1.6732,19300000.0
2008-04-23 22:02:00,1.6732,1.6735,1.6732,1.6735,5400000.0
2008-04-23 22:03:00,1.6735,1.67355,1.67325,1.67325,18800000.0
2008-04-23 22:04:00,1.67325,1.6734,1.67325,1.6733,18600000.0
2008-04-23 22:05:00,1.6733,1.6735,1.6733,1.67345,9200000.0
2008-04-23 22:06:00,1.6735,1.67355,1.67345,1.67345,12000000.0
2008-04-23 22:07:00,1.67345,1.67375,1.6734,1.67375,8400000.0
2008-04-23 22:08:00,1.6737,1.67375,1.67355,1.6737,15600000.0
2008-04-23 22:09:00,1.6737,1.6738,1.67365,1.6737,5800000.0
2008-04-23 22:10:00,1.6738,1.67395,1.67365,1.67375,16400000.0
2008-04-23 22:11:00,1.67365,1.6737,1.67365,1.6737,2400000.0
2008-04-23 22:12:00,1.6737,1.6737,1.67365,1.67365,1200000.0
2008-04-23 22:13:00,1.67365,1.67375,1.67355,1.67365,10600000.0
2008-04-23 22:14:00,1.67365,1.67375,1.67355,1.67365,8600000.0
2008-04-23 22:15:00,1.67375,1.67375,1.6736,1.6737,5800000.0
2008-04-23 22:16:00,1.6737,1.6739,1.6737,1.6739,4600000.0
2008-04-23 22:17:00,1.67365,1.67365,1.67325,1.67325,16100000.0
2008-04-23 22:18:00,1.67325,1.67335,1.67325,1.6733,8200000.0
2008-04-23 22:19:00,1.6733,1.67345,1.6731,1.6732,15400000.0
2008-04-23 22:20:00,1.67315,1.6733,1.67305,1.67315,9900000.0
2008-04-23 22:21:00,1.67315,1.67325,1.67305,1.67315,12400000.0
2008-04-23 22:22:00,1.6734,1.67355,1.67335,1.6734,4200000.0
2008-04-23 22:23:00,1.67345,1.6735,1.6733,1.6735,5200000.0
2008-04-23 22:24:00,1.67345,1.67345,1.6731,1.6731,9600000.0
2008-04-23 22:25:00,1.67315,1.6732,1.6731,1.6731,3400000.0
2008-04-23 22:26:00,1.6731,1.67325,1.67305,1.67325,8000000.0
2008-04-23 22:27:00,1.67325,1.6736,1.6731,1.67355,10600000.0
2008-04-23 22:28:00,1.67355,1.67365,1.6735,1.6736,9000000.0
2008-04-23 22:29:00,1.6735,1.67365,1.6735,1.6736,9300000.0
2008-04-23 22:30:00,1.6736,1.6736,1.6733,1.67345,11800000.0
2008-04-23 22:31:00,1.67345,1.67345,1.6733,1.6733,6600000.0
2008-04-23 22:32:00,1.67325,1.67335,1.67285,1.673,17300000.0
2008-04-23 22:33:00,1.673,1.6735,1.67295,1.67325,30200000.0
2008-04-23 22:34:00,1.67325,1.6737,1.6732,1.67335,20600000.0
2008-04-23 22:35:00,1.67335,1.6736,1.6733,1.6734,12000000.0
2008-04-23 22:36:00,1.6734,1.6734,1.6729,1.6729,23100000.0
2008-04-23 22:37:00,1.6729,1.6733,1.6728,1.6732,27300000.0
2008-04-23 22:38:00,1.6732,1.6733,1.6731,1.6731,23400000.0
2008-04-23 22:39:00,1.6731,1.6731,1.673,1.673,8900000.0
2008-04-23 22:40:00,1.673,1.67315,1.673,1.67315,4200000.0
2008-04-23 22:41:00,1.6736,1.67365,1.67355,1.67365,6400000.0
2008-04-23 22:42:00,1.67365,1.6737,1.6736,1.6736,14000000.0
2008-04-23 22:43:00,1.6736,1.6739,1.6736,1.6737,22500000.0
2008-04-23 22:44:00,1.6737,1.6738,1.6737,1.6737,6700000.0
2008-04-23 22:45:00,1.67375,1.6739,1.6733,1.6733,16100000.0
2008-04-23 22:46:00,1.6733,1.6738,1.67325,1.67365,28100000.0
2008-04-23 22:47:00,1.67365,1.67375,1.6735,1.6737,18200000.0
2008-04-23 22:48:00,1.6737,1.6737,1.67335,1.67335,13800000.0
2008-04-23 22:49:00,1.67335,1.67345,1.6733,1.67345,9800000.0
2008-04-23 22:50:00,1.6734,1.67345,1.6732,1.67335,18400000.0
2008-04-23 22:51:00,1.67335,1.6734,1.67315,1.6734,23300000.0
2008-04-23 22:52:00,1.6734,1.6737,1.6734,1.6736,15000000.0
2008-04-23 22:53:00,1.6736,1.6736,1.67345,1.6736,13900000.0
2008-04-23 22:54:00,1.6737,1.6737,1.67355,1.67355,6600000.0
2008-04-23 22:55:00,1.67355,1.6737,1.67355,1.6737,6600000.0
2008-04-23 22:56:00,1.6737,1.6738,1.6737,1.6738,7900000.0
2008-04-23 22:57:00,1.6738,1.6738,1.6736,1.6736,18400000.0
2008-04-23 22:58:00,1.6736,1.6737,1.6736,1.6736,12300000.0
2008-04-23 22:59:00,1.6736,1.6736,1.6736,1.6736,11600000.0
2008-04-23 23:00:00,1.6736,1.6736,1.6736,1.6736,1400000.0
2008-04-23 23:01:00,1.6764,1.6764,1.6749,1.6753,71000000.0
2008-04-23 23:02:00,1.6752,1.6754,1.6746,1.6746,71000000.0
2008-04-23 23:03:00,1.6749,1.675,1.6745,1.6748,71000000.0
2008-04-23 23:04:00,1.6746,1.6751,1.6745,1.6751,71000000.0
2008-04-23 23:05:00,1.6751,1.67515,1.6741,1.6742,86100000.0
2008-04-23 23:06:00,1.6742,1.6744,1.674,1.6741,96700000.0
2008-04-23 23:07:00,1.6741,1.6745,1.6738,1.67415,124000000.0
2008-04-23 23:08:00,1.67415,1.67415,1.6735,1.674,136800000.0
2008-04-23 23:09:00,1.674,1.67455,1.6739,1.67455,109300000.0
2008-04-23 23:10:00,1.67455,1.67455,1.674,1.674,94700000.0
2008-04-23 23:11:00,1.674,1.6744,1.674,1.6744,147200000.0
2008-04-23 23:12:00,1.6744,1.6745,1.6743,1.6745,125600000.0
2008-04-23 23:13:00,1.6745,1.67475,1.6744,1.6747,107700000.0
2008-04-23 23:14:00,1.6747,1.6751,1.6746,1.6748,208400000.0
2008-04-23 23:15:00,1.6748,1.6748,1.6744,1.6745,89900000.0
2008-04-23 23:16:00,1.6746,1.6752,1.6745,1.6752,76700000.0
2008-04-23 23:17:00,1.6752,1.6752,1.67455,1.67455,88700000.0
2008-04-23 23:18:00,1.6744,1.6746,1.6734,1.6737,104800000.0
2008-04-23 23:19:00,1.6739,1.6745,1.6739,1.6744,138200000.0
2008-04-23 23:20:00,1.6744,1.6753,1.6739,1.6753,167700000.0
2008-04-23 23:21:00,1.6753,1.6753,1.675,1.6751,110700000.0
2008-04-23 23:22:00,1.6751,1.6758,1.6748,1.6749,102200000.0
2008-04-23 23:23:00,1.6749,1.6749,1.6745,1.67485,101900000.0
2008-04-23 23:24:00,1.67485,1.6754,1.6746,1.6751,115000000.0
2008-04-23 23:25:00,1.6751,1.6756,1.675,1.6754,85600000.0
2008-04-23 23:26:00,1.6754,1.6754,1.6747,1.6753,128500000.0
2008-04-23 23:27:00,1.6753,1.6754,1.6753,1.6754,34500000.0
2008-04-23 23:28:00,1.67535,1.67535,1.675,1.675,56100000.0
2008-04-23 23:29:00,1.675,1.6756,1.675,1.6756,34200000.0
2008-04-23 23:30:00,1.6756,1.6758,1.6754,1.6758,136100000.0
2008-04-23 23:31:00,1.6758,1.6763,1.6756,1.6763,93200000.0
2008-04-23 23:32:00,1.6762,1.6762,1.6757,1.6757,47600000.0
2008-04-23 23:33:00,1.6756,1.6758,1.6754,1.6757,38800000.0
2008-04-23 23:34:00,1.6757,1.6758,1.6756,1.6756,10000000.0
2008-04-23 23:35:00,1.6756,1.6756,1.6743,1.6743,62400000.0
2008-04-23 23:36:00,1.6743,1.6744,1.6741,1.67425,30800000.0
2008-04-23 23:37:00,1.67425,1.6755,1.67425,1.6752,71600000.0
2008-04-23 23:38:00,1.6752,1.6762,1.6752,1.6762,87000000.0
2008-04-23 23:39:00,1.6762,1.6762,1.6758,1.6761,247900000.0
2008-04-23 23:40:00,1.6761,1.6766,1.6761,1.6762,195500000.0
2008-04-23 23:41:00,1.6762,1.6768,1.6762,1.6766,37600000.0
2008-04-23 23:42:00,1.6766,1.6768,1.6761,1.6762,53200000.0
2008-04-23 23:43:00,1.6762,1.6765,1.676,1.676,82500000.0
2008-04-23 23:44:00,1.676,1.6763,1.676,1.6763,38700000.0
2008-04-23 23:45:00,1.6763,1.6768,1.6761,1.6764,60000000.0
2008-04-23 23:46:00,1.6764,1.6766,1.6763,1.6765,26400000.0
2008-04-23 23:47:00,1.6765,1.6766,1.6763,1.6763,57800000.0
2008-04-23 23:48:00,1.67625,1.6766,1.67625,1.6763,6500000.0
2008-04-23 23:49:00,1.6763,1.6763,1.6761,1.6763,11800000.0
2008-04-23 23:50:00,1.6763,1.6764,1.6761,1.6761,16600000.0
2008-04-23 23:51:00,1.6761,1.6764,1.6761,1.6764,16200000.0
2008-04-23 23:52:00,1.6764,1.6764,1.67615,1.6764,10500000.0
2008-04-23 23:53:00,1.6764,1.6766,1.6762,1.6762,6700000.0
2008-04-23 23:54:00,1.6762,1.6762,1.6762,1.6762,41500000.0
2008-04-23 23:55:00,1.6762,1.6762,1.6762,1.6762,7100000.0
2008-04-23 23:56:00,1.6762,1.6762,1.6758,1.6758,13100000.0
2008-04-23 23:57:00,1.6758,1.6764,1.6756,1.6764,52600000.0
2008-04-23 23:58:00,1.6764,1.6764,1.676,1.6762,20200000.0
2008-04-23 23:59:00,1.6762,1.6762,1.6759,1.6761,41600000.0
2008-04-24 00:00:00,1.6761,1.6762,1.6759,1.6762,23600000.0
2008-04-24 00:01:00,1.6762,1.6765,1.6761,1.6763,74000000.0
2008-04-24 00:02:00,1.6763,1.6765,1.6762,1.6763,59300000.0
2008-04-24 00:03:00,1.6763,1.6763,1.6763,1.6763,17600000.0
2008-04-24 00:04:00,1.6763,1.6765,1.6763,1.6763,32700000.0
2008-04-24 00:05:00,1.6763,1.6764,1.6761,1.6761,36000000.0
2008-04-24 00:06:00,1.6761,1.6761,1.6759,1.676,24800000.0
2008-04-24 00:07:00,1.676,1.6761,1.6759,1.6761,29100000.0
2008-04-24 00:08:00,1.6761,1.6765,1.6761,1.6764,32700000.0
2008-04-24 00:09:00,1.6764,1.6764,1.676,1.6763,35900000.0
2008-04-24 00:10:00,1.6763,1.6763,1.6761,1.6761,19700000.0
2008-04-24 00:11:00,1.6761,1.6761,1.6757,1.6757,63100000.0
2008-04-24 00:12:00,1.6757,1.676,1.6755,1.6758,154200000.0
2008-04-24 00:13:00,1.6758,1.6759,1.6757,1.6757,41700000.0
2008-04-24 00:14:00,1.6757,1.6759,1.6754,1.6755,92400000.0
2008-04-24 00:15:00,1.6755,1.6756,1.6754,1.6755,47800000.0
2008-04-24 00:16:00,1.6755,1.6756,1.6754,1.6754,14400000.0
2008-04-24 00:17:00,1.6754,1.6754,1.6754,1.6754,7600000.0
2008-04-24 00:18:00,1.6754,1.6755,1.6753,1.6754,57000000.0
2008-04-24 00:19:00,1.6755,1.6756,1.6754,1.6754,76000000.0
2008-04-24 00:20:00,1.6754,1.6754,1.675,1.675,29500000.0
2008-04-24 00:21:00,1.675,1.6757,1.675,1.6753,40900000.0
2008-04-24 00:22:00,1.67525,1.6753,1.6748,1.6752,70100000.0
2008-04-24 00:23:00,1.6752,1.6754,1.6744,1.6748,41300000.0
2008-04-24 00:24:00,1.6748,1.675,1.6746,1.675,33900000.0
2008-04-24 00:25:00,1.675,1.6755,1.6747,1.6754,222100000.0
2008-04-24 00:26:00,1.6754,1.6758,1.6754,1.6757,26400000.0
2008-04-24 00:27:00,1.6757,1.6762,1.6757,1.6761,106100000.0
2008-04-24 00:28:00,1.676,1.676,1.6755,1.6755,84200000.0
2008-04-24 00:29:00,1.6755,1.6755,1.6751,1.6753,56500000.0
2008-04-24 00:30:00,1.6753,1.6756,1.6751,1.6751,30500000.0
2008-04-24 00:31:00,1.6751,1.6751,1.6751,1.6751,4000000.0
2008-04-24 00:32:00,1.6751,1.6755,1.6751,1.6754,41900000.0
2008-04-24 00:33:00,1.6754,1.6755,1.6753,1.67535,40800000.0
2008-04-24 00:34:00,1.67535,1.6757,1.67535,1.6757,40900000.0
2008-04-24 00:35:00,1.6757,1.6757,1.6755,1.6755,40100000.0
2008-04-24 00:36:00,1.6755,1.6756,1.6752,1.6752,53600000.0
2008-04-24 00:37:00,1.6751,1.6752,1.6749,1.6749,155500000.0
2008-04-24 00:38:00,1.6749,1.675,1.6749,1.675,38100000.0
2008-04-24 00:39:00,1.675,1.6751,1.6749,1.6749,46700000.0
2008-04-24 00:40:00,1.6749,1.6753,1.6749,1.6751,60100000.0
2008-04-24 00:41:00,1.6751,1.6762,1.6751,1.6762,61600000.0
2008-04-24 00:42:00,1.6762,1.6764,1.6762,1.6763,23300000.0
2008-04-24 00:43:00,1.6763,1.6763,1.676,1.6762,25000000.0
2008-04-24 00:44:00,1.6762,1.6762,1.6759,1.6759,41900000.0
2008-04-24 00:45:00,1.6759,1.6759,1.6756,1.6756,39700000.0
2008-04-24 00:46:00,1.6756,1.6757,1.6756,1.6756,68600000.0
2008-04-24 00:47:00,1.6756,1.6762,1.6756,1.6759,70800000.0
2008-04-24 00:48:00,1.6759,1.6759,1.6756,1.6758,55800000.0
2008-04-24 00:49:00,1.6758,1.6759,1.6758,1.6759,6800000.0
2008-04-24 00:50:00,1.6759,1.6759,1.6758,1.6759,19700000.0
2008-04-24 00:51:00,1.6759,1.6766,1.6759,1.6766,97500000.0
2008-04-24 00:52:00,1.6766,1.6766,1.6764,1.6764,31000000.0
2008-04-24 00:53:00,1.6763,1.6764,1.6761,1.6763,23300000.0
2008-04-24 00:54:00,1.6763,1.6763,1.676,1.676,78200000.0
2008-04-24 00:55:00,1.676,1.6762,1.676,1.6761,38600000.0
2008-04-24 00:56:00,1.6761,1.6761,1.6758,1.6758,30800000.0
2008-04-24 00:57:00,1.6758,1.676,1.6752,1.6757,118600000.0
2008-04-24 00:58:00,1.6757,1.6759,1.6754,1.6754,66600000.0
2008-04-24 00:59:00,1.6753,1.6754,1.6749,1.6754,101700000.0
2008-04-24 01:00:00,1.6754,1.6754,1.6753,1.6754,18200000.0
2008-04-24 01:01:00,1.6754,1.6755,1.6751,1.6754,25900000.0
2008-04-24 01:02:00,1.6754,1.6756,1.6753,1.6753,47000000.0
2008-04-24 01:03:00,1.6753,1.6754,1.6746,1.6748,137200000.0
2008-04-24 01:04:00,1.6748,1.6755,1.6748,1.6755,41900000.0
2008-04-24 01:05:00,1.6755,1.6756,1.6751,1.6751,172600000.0
2008-04-24 01:06:00,1.6751,1.6754,1.6751,1.6754,122300000.0
2008-04-24 01:07:00,1.6754,1.6754,1.6754,1.6754,98200000.0
2008-04-24 01:08:00,1.6754,1.6757,1.6752,1.6756,87700000.0
2008-04-24 01:09:00,1.6756,1.6756,1.6753,1.6756,257500000.0
2008-04-24 01:10:00,1.6756,1.6756,1.6754,1.6754,83100000.0
2008-04-24 01:11:00,1.6754,1.6756,1.6754,1.6755,22000000.0
2008-04-24 01:12:00,1.6756,1.6757,1.6755,1.6756,20400000.0
2008-04-24 01:13:00,1.6755,1.6756,1.6754,1.6754,15700000.0
2008-04-24 01:14:00,1.6754,1.6755,1.6753,1.6753,17700000.0
2008-04-24 01:15:00,1.6755,1.6755,1.6753,1.6753,14600000.0
2008-04-24 01:16:00,1.6753,1.6754,1.6753,1.6754,11900000.0
2008-04-24 01:17:00,1.6754,1.6755,1.6752,1.6754,44100000.0
2008-04-24 01:18:00,1.6754,1.6756,1.6752,1.6756,63300000.0
2008-04-24 01:19:00,1.6756,1.676,1.6754,1.6756,158400000.0
2008-04-24 01:20:00,1.6756,1.676,1.6756,1.6759,112600000.0
2008-04-24 01:21:00,1.6759,1.6759,1.6756,1.6756,29300000.0
2008-04-24 01:22:00,1.6756,1.6756,1.6753,1.6755,32900000.0
2008-04-24 01:23:00,1.6755,1.6758,1.6753,1.6754,62700000.0
2008-04-24 01:24:00,1.6754,1.6754,1.6747,1.6754,75600000.0
2008-04-24 01:25:00,1.6754,1.6754,1.6747,1.6749,37500000.0
2008-04-24 01:26:00,1.6749,1.675,1.6745,1.6745,32300000.0
2008-04-24 01:27:00,1.6745,1.6748,1.6745,1.6748,25600000.0
2008-04-24 01:28:00,1.6748,1.6749,1.6748,1.6748,21700000.0
2008-04-24 01:29:00,1.6748,1.6748,1.6748,1.6748,8400000.0
2008-04-24 01:30:00,1.6748,1.6751,1.6748,1.6751,15100000.0
2008-04-24 01:31:00,1.6749,1.6751,1.6748,1.6748,15200000.0
2008-04-24 01:32:00,1.6749,1.6749,1.67435,1.6746,108000000.0
2008-04-24 01:33:00,1.6746,1.6747,1.6745,1.6747,25700000.0
2008-04-24 01:34:00,1.6747,1.6748,1.6746,1.6748,10400000.0
2008-04-24 01:35:00,1.6748,1.6749,1.6748,1.6749,10500000.0
2008-04-24 01:36:00,1.6749,1.675,1.6747,1.675,11500000.0
2008-04-24 01:37:00,1.6749,1.675,1.6747,1.6749,26600000.0
2008-04-24 01:38:00,1.6749,1.6752,1.6749,1.6751,17800000.0
2008-04-24 01:39:00,1.6751,1.6754,1.675,1.675,38800000.0
2008-04-24 01:40:00,1.675,1.6751,1.675,1.675,14000000.0
2008-04-24 01:41:00,1.675,1.6752,1.675,1.6752,14100000.0
2008-04-24 01:42:00,1.6752,1.6753,1.6751,1.6752,25100000.0
2008-04-24 01:43:00,1.6752,1.6752,1.6751,1.6751,8700000.0
2008-04-24 01:44:00,1.6751,1.6752,1.6751,1.6751,5900000.0
2008-04-24 01:45:00,1.6751,1.6751,1.6751,1.6751,3200000.0
2008-04-24 01:46:00,1.6751,1.6752,1.6749,1.6752,129800000.0
2008-04-24 01:47:00,1.6752,1.6754,1.6752,1.6753,13900000.0
2008-04-24 01:48:00,1.6753,1.6756,1.6753,1.6756,10600000.0
2008-04-24 01:49:00,1.6756,1.6757,1.6752,1.6756,65600000.0
2008-04-24 01:50:00,1.6756,1.6757,1.6752,1.6757,57700000.0
2008-04-24 01:51:00,1.6757,1.6757,1.6754,1.6755,23900000.0
2008-04-24 01:52:00,1.6755,1.6756,1.6754,1.67545,31200000.0
2008-04-24 01:53:00,1.67545,1.67555,1.6754,1.6754,26500000.0
2008-04-24 01:54:00,1.6754,1.6758,1.6754,1.6755,37000000.0
2008-04-24 01:55:00,1.6755,1.6755,1.67505,1.6753,30100000.0
2008-04-24 01:56:00,1.6753,1.6753,1.67515,1.67525,10900000.0
2008-04-24 01:57:00,1.67525,1.67525,1.67475,1.675,32900000.0
2008-04-24 01:58:00,1.675,1.67515,1.67475,1.67475,26900000.0
2008-04-24 01:59:00,1.67475,1.6749,1.67475,1.6749,14900000.0
2008-04-24 02:00:00,1.6749,1.67515,1.6748,1.67495,52200000.0
2008-04-24 02:01:00,1.67495,1.67515,1.67465,1.6748,89900000.0
2008-04-24 02:02:00,1.6748,1.6748,1.6747,1.6747,9500000.0
2008-04-24 02:03:00,1.6747,1.67495,1.67445,1.67495,50700000.0
2008-04-24 02:04:00,1.67495,1.6751,1.67475,1.6749,54400000.0
2008-04-24 02:05:00,1.6749,1.67515,1.6749,1.67495,31300000.0
2008-04-24 02:06:00,1.67495,1.67505,1.67495,1.67495,19800000.0
2008-04-24 02:07:00,1.67495,1.67505,1.67485,1.67485,53900000.0
2008-04-24 02:08:00,1.67485,1.67495,1.6747,1.6747,31200000.0
2008-04-24 02:09:00,1.6747,1.67505,1.6747,1.67485,32200000.0
2008-04-24 02:10:00,1.67485,1.67485,1.6747,1.67475,19400000.0
2008-04-24 02:11:00,1.67475,1.67495,1.67475,1.67495,34400000.0
2008-04-24 02:12:00,1.67495,1.67515,1.67475,1.67505,59400000.0
2008-04-24 02:13:00,1.67505,1.6753,1.67505,1.67525,46700000.0
2008-04-24 02:14:00,1.67525,1.67535,1.67515,1.6752,44600000.0
2008-04-24 02:15:00,1.6752,1.6754,1.67515,1.67525,26000000.0
2008-04-24 02:16:00,1.67515,1.67535,1.67515,1.67525,44100000.0
2008-04-24 02:17:00,1.67525,1.67525,1.67505,1.67505,26400000.0
2008-04-24 02:18:00,1.67505,1.67525,1.67505,1.67505,29400000.0
2008-04-24 02:19:00,1.67505,1.67545,1.67505,1.67515,108500000.0
2008-04-24 02:20:00,1.67515,1.67525,1.67505,1.67505,30400000.0
2008-04-24 02:21:00,1.67505,1.67535,1.67495,1.67505,68300000.0
2008-04-24 02:22:00,1.67505,1.67535,1.67505,1.67525,48500000.0
2008-04-24 02:23:00,1.67525,1.67535,1.67505,1.67525,68800000.0
2008-04-24 02:24:00,1.67525,1.67525,1.67445,1.67465,89300000.0
2008-04-24 02:25:00,1.67465,1.67495,1.67465,1.67475,88200000.0
2008-04-24 02:26:00,1.67485,1.67525,1.6747,1.67515,191700000.0
2008-04-24 02:27:00,1.67515,1.67525,1.67505,1.67505,28900000.0
2008-04-24 02:28:00,1.67505,1.67535,1.67505,1.67515,32000000.0
2008-04-24 02:29:00,1.67515,1.67515,1.67475,1.6748,44500000.0
2008-04-24 02:30:00,1.6748,1.67495,1.67475,1.67475,36100000.0
2008-04-24 02:31:00,1.67475,1.67495,1.6745,1.67465,98400000.0
2008-04-24 02:32:00,1.67465,1.6748,1.67465,1.6748,26300000.0
2008-04-24 02:33:00,1.6748,1.6748,1.67465,1.6748,27400000.0
2008-04-24 02:34:00,1.6748,1.6753,1.6748,1.67515,46200000.0
2008-04-24 02:35:00,1.67515,1.67575,1.67515,1.67575,102400000.0
2008-04-24 02:36:00,1.67575,1.67595,1.67575,1.67575,24000000.0
2008-04-24 02:37:00,1.67575,1.67585,1.67575,1.67585,5600000.0
2008-04-24 02:38:00,1.67585,1.67595,1.67565,1.67575,50900000.0
2008-04-24 02:39:00,1.67575,1.67595,1.67575,1.6759,35600000.0
2008-04-24 02:40:00,1.6759,1.6759,1.67575,1.67575,32000000.0
2008-04-24 02:41:00,1.67575,1.67585,1.67575,1.67575,24000000.0
2008-04-24 02:42:00,1.67575,1.67575,1.67555,1.67575,54700000.0
2008-04-24 02:43:00,1.67575,1.67585,1.67545,1.67545,68800000.0
2008-04-24 02:44:00,1.67545,1.67555,1.67535,1.67545,38000000.0
2008-04-24 02:45:00,1.67545,1.67545,1.67535,1.67535,7800000.0
2008-04-24 02:46:00,1.67535,1.6755,1.67525,1.6755,32800000.0
2008-04-24 02:47:00,1.6755,1.6756,1.6753,1.6754,27600000.0
2008-04-24 02:48:00,1.6754,1.67565,1.67515,1.67565,78200000.0
2008-04-24 02:49:00,1.67565,1.67575,1.6755,1.6755,31100000.0
2008-04-24 02:50:00,1.6755,1.67555,1.67495,1.67505,94300000.0
2008-04-24 02:51:00,1.67505,1.67555,1.67505,1.67515,191900000.0
2008-04-24 02:52:00,1.67515,1.67545,1.67515,1.67545,29600000.0
2008-04-24 02:53:00,1.67535,1.67535,1.67505,1.67505,36100000.0
2008-04-24 02:54:00,1.67515,1.67515,1.6742,1.6743,85100000.0
2008-04-24 02:55:00,1.6743,1.67465,1.67405,1.67435,174900000.0
2008-04-24 02:56:00,1.67435,1.67455,1.67405,1.6743,65800000.0
2008-04-24 02:57:00,1.6743,1.67465,1.6743,1.67465,59100000.0
2008-04-24 02:58:00,1.67465,1.67465,1.67455,1.67455,16000000.0
2008-04-24 02:59:00,1.67455,1.67465,1.67435,1.67445,148100000.0
2008-04-24 03:00:00,1.67425,1.67475,1.67405,1.67475,505700000.0
2008-04-24 03:01:00,1.67475,1.67475,1.6744,1.67465,173600000.0
2008-04-24 03:02:00,1.67465,1.67505,1.67445,1.67505,204600000.0
2008-04-24 03:03:00,1.67505,1.67525,1.6749,1.67495,224400000.0
2008-04-24 03:04:00,1.67495,1.67615,1.67495,1.67615,341800000.0
2008-04-24 03:05:00,1.67615,1.67625,1.6753,1.67615,131200000.0
2008-04-24 03:06:00,1.67605,1.67625,1.6758,1.67605,82600000.0
2008-04-24 03:07:00,1.67605,1.67605,1.67565,1.67565,64800000.0
2008-04-24 03:08:00,1.67555,1.67635,1.67455,1.67565,190300000.0
2008-04-24 03:09:00,1.67565,1.67635,1.6753,1.67615,158600000.0
2008-04-24 03:10:00,1.67615,1.67635,1.67585,1.67595,191300000.0
2008-04-24 03:11:00,1.67585,1.67645,1.67585,1.67645,210300000.0
2008-04-24 03:12:00,1.6763,1.67665,1.67625,1.67655,111900000.0
2008-04-24 03:13:00,1.67655,1.67655,1.67555,1.6756,94600000.0
2008-04-24 03:14:00,1.67555,1.67585,1.6755,1.67585,79300000.0
2008-04-24 03:15:00,1.67585,1.67605,1.67535,1.6757,96500000.0
2008-04-24 03:16:00,1.6757,1.6762,1.67545,1.67605,77300000.0
2008-04-24 03:17:00,1.67605,1.67625,1.6757,1.67615,86900000.0
2008-04-24 03:18:00,1.67605,1.67645,1.6758,1.67605,99400000.0
2008-04-24 03:19:00,1.67605,1.67615,1.6758,1.67585,64100000.0
2008-04-24 03:20:00,1.67585,1.67625,1.67585,1.67595,67100000.0
2008-04-24 03:21:00,1.67595,1.6763,1.67595,1.67605,44600000.0
2008-04-24 03:22:00,1.67605,1.67645,1.676,1.67625,117900000.0
2008-04-24 03:23:00,1.67625,1.6766,1.67615,1.67645,57700000.0
2008-04-24 03:24:00,1.67655,1.67655,1.67615,1.67615,71600000.0
2008-04-24 03:25:00,1.67615,1.67685,1.6759,1.67685,144700000.0
2008-04-24 03:26:00,1.67685,1.67815,1.67685,1.67745,128600000.0
2008-04-24 03:27:00,1.67745,1.6775,1.6768,1.67735,136400000.0
2008-04-24 03:28:00,1.67735,1.67765,1.67725,1.67725,88600000.0
2008-04-24 03:29:00,1.67725,1.67745,1.67715,1.67715,69800000.0
2008-04-24 03:30:00,1.67715,1.67725,1.67695,1.67705,90400000.0
2008-04-24 03:31:00,1.67705,1.67735,1.67695,1.67695,75800000.0
2008-04-24 03:32:00,1.67695,1.67715,1.67685,1.67695,81400000.0
2008-04-24 03:33:00,1.67695,1.67695,1.67645,1.6766,79600000.0
2008-04-24 03:34:00,1.67665,1.67665,1.67615,1.67635,83800000.0
2008-04-24 03:35:00,1.67635,1.67675,1.6758,1.67635,165400000.0
2008-04-24 03:36:00,1.67645,1.67675,1.67635,1.67645,120200000.0
2008-04-24 03:37:00,1.67645,1.67675,1.67645,1.67675,80800000.0
2008-04-24 03:38:00,1.67675,1.67675,1.67545,1.67625,258100000.0
2008-04-24 03:39:00,1.67625,1.67645,1.67575,1.67605,220900000.0
2008-04-24 03:40:00,1.67605,1.67625,1.67565,1.67605,114000000.0
2008-04-24 03:41:00,1.67605,1.6764,1.67585,1.67595,151400000.0
2008-04-24 03:42:00,1.67595,1.67635,1.67545,1.67575,188700000.0
2008-04-24 03:43:00,1.67575,1.67595,1.67535,1.67555,136600000.0
2008-04-24 03:44:00,1.67555,1.67585,1.67545,1.67545,58100000.0
2008-04-24 03:45:00,1.67545,1.67565,1.6754,1.67565,44100000.0
2008-04-24 03:46:00,1.67565,1.6762,1.67565,1.6758,72400000.0
2008-04-24 03:47:00,1.6758,1.67595,1.67555,1.67575,93500000.0
2008-04-24 03:48:00,1.67575,1.67585,1.67545,1.67565,34800000.0
2008-04-24 03:49:00,1.67565,1.67565,1.67535,1.67565,44300000.0
2008-04-24 03:50:00,1.67565,1.67565,1.67545,1.67545,163100000.0
2008-04-24 03:51:00,1.67545,1.67555,1.675,1.675,113300000.0
2008-04-24 03:52:00,1.675,1.675,1.67445,1.67455,75900000.0
2008-04-24 03:53:00,1.67455,1.67535,1.67455,1.67505,150400000.0
2008-04-24 03:54:00,1.67505,1.67515,1.67485,1.67485,42700000.0
2008-04-24 03:55:00,1.67485,1.67545,1.67475,1.67545,96100000.0
2008-04-24 03:56:00,1.67545,1.67545,1.67515,1.67525,52800000.0
2008-04-24 03:57:00,1.67525,1.67555,1.67505,1.67545,103300000.0
2008-04-24 03:58:00,1.67545,1.67565,1.67545,1.67565,49700000.0
2008-04-24 03:59:00,1.67565,1.6758,1.6751,1.6751,87400000.0
2008-04-24 04:00:00,1.6751,1.6758,1.6751,1.67555,76500000.0
2008-04-24 04:01:00,1.67555,1.67555,1.6748,1.6748,39700000.0
2008-04-24 04:02:00,1.6748,1.67515,1.6746,1.6751,126700000.0
2008-04-24 04:03:00,1.6751,1.6751,1.67415,1.67425,65400000.0
2008-04-24 04:04:00,1.67425,1.67425,1.67355,1.67415,157400000.0
2008-04-24 04:05:00,1.67415,1.67435,1.674,1.67415,88800000.0
2008-04-24 04:06:00,1.67415,1.6745,1.67405,1.6743,72100000.0
2008-04-24 04:07:00,1.6743,1.6747,1.6743,1.67445,78600000.0
2008-04-24 04:08:00,1.67445,1.6745,1.67365,1.67385,102300000.0
2008-04-24 04:09:00,1.67385,1.67425,1.6735,1.67365,84500000.0
2008-04-24 04:10:00,1.67365,1.67395,1.67315,1.67325,197500000.0
2008-04-24 04:11:00,1.67325,1.67365,1.67315,1.6734,105300000.0
2008-04-24 04:12:00,1.6734,1.67405,1.6734,1.67385,83600000.0
2008-04-24 04:13:00,1.67385,1.67415,1.67375,1.67395,79300000.0
2008-04-24 04:14:00,1.67395,1.6745,1.67395,1.67425,98000000.0
2008-04-24 04:15:00,1.67425,1.6745,1.67415,1.6744,87600000.0
2008-04-24 04:16:00,1.67435,1.67435,1.67405,1.67405,107000000.0
2008-04-24 04:17:00,1.67405,1.67405,1.67375,1.67385,70000000.0
2008-04-24 04:18:00,1.67385,1.67385,1.67385,1.67385,6400000.0
2008-04-24 04:19:00,1.67385,1.6739,1.67375,1.67385,25700000.0
2008-04-24 04:20:00,1.6738,1.67415,1.6735,1.67365,59700000.0
2008-04-24 04:21:00,1.67365,1.67395,1.67345,1.6738,55000000.0
2008-04-24 04:22:00,1.6738,1.6738,1.67365,1.67375,26100000.0
2008-04-24 04:23:00,1.67375,1.67385,1.67375,1.6738,20500000.0
2008-04-24 04:24:00,1.6738,1.67415,1.67375,1.67375,54000000.0
2008-04-24 04:25:00,1.67375,1.67415,1.67365,1.67385,74200000.0
2008-04-24 04:26:00,1.67385,1.67405,1.67375,1.67405,84100000.0
2008-04-24 04:27:00,1.67405,1.67425,1.67385,1.67385,58700000.0
2008-04-24 04:28:00,1.67385,1.67415,1.6736,1.6738,79700000.0
2008-04-24 04:29:00,1.674,1.6741,1.67365,1.6738,62800000.0
2008-04-24 04:30:00,1.6738,1.67425,1.6738,1.67425,69000000.0
2008-04-24 04:31:00,1.67425,1.67435,1.67415,1.67425,59500000.0
2008-04-24 04:32:00,1.67435,1.67445,1.6741,1.67415,39500000.0
2008-04-24 04:33:00,1.67415,1.67425,1.6738,1.67425,44500000.0
2008-04-24 04:34:00,1.67425,1.67445,1.67415,1.67435,31500000.0
2008-04-24 04:35:00,1.67435,1.67455,1.67385,1.67395,81400000.0
2008-04-24 04:36:00,1.67395,1.67435,1.67395,1.6742,56700000.0
2008-04-24 04:37:00,1.6742,1.67445,1.67375,1.67425,91900000.0
2008-04-24 04:38:00,1.67425,1.67455,1.67415,1.6744,59300000.0
2008-04-24 04:39:00,1.6744,1.67455,1.6743,1.6743,38400000.0
2008-04-24 04:40:00,1.6743,1.67435,1.6741,1.67425,50400000.0
2008-04-24 04:41:00,1.67425,1.67425,1.67405,1.67405,40900000.0
2008-04-24 04:42:00,1.67405,1.67435,1.67405,1.67435,42400000.0
2008-04-24 04:43:00,1.67435,1.67495,1.67435,1.67485,52700000.0
2008-04-24 04:44:00,1.67485,1.6752,1.67465,1.6751,68600000.0
2008-04-24 04:45:00,1.6751,1.6756,1.6751,1.6752,176700000.0
2008-04-24 04:46:00,1.6752,1.6756,1.67505,1.6751,40300000.0
2008-04-24 04:47:00,1.6751,1.67565,1.6751,1.67565,26400000.0
2008-04-24 04:48:00,1.67565,1.67565,1.6752,1.67535,36600000.0
2008-04-24 04:49:00,1.67545,1.67565,1.67485,1.67495,91900000.0
2008-04-24 04:50:00,1.67515,1.67555,1.67485,1.67525,86900000.0
2008-04-24 04:51:00,1.67525,1.67525,1.67515,1.67515,32800000.0
2008-04-24 04:52:00,1.6753,1.67545,1.6753,1.67535,60400000.0
2008-04-24 04:53:00,1.67535,1.67535,1.6752,1.67525,11300000.0
2008-04-24 04:54:00,1.67525,1.67535,1.67485,1.67525,58400000.0
2008-04-24 04:55:00,1.67525,1.67535,1.6752,1.6753,45900000.0
2008-04-24 04:56:00,1.6753,1.67555,1.67485,1.67545,279300000.0
2008-04-24 04:57:00,1.67535,1.67545,1.67515,1.67525,30200000.0
2008-04-24 04:58:00,1.67525,1.67545,1.67515,1.67515,33100000.0
2008-04-24 04:59:00,1.67515,1.67555,1.67515,1.67545,35900000.0
2008-04-24 05:00:00,1.67545,1.67575,1.67535,1.67535,224700000.0
2008-04-24 05:01:00,1.67535,1.67555,1.67525,1.67525,55900000.0
2008-04-24 05:02:00,1.67525,1.67545,1.67525,1.6753,24500000.0
2008-04-24 05:03:00,1.6753,1.67545,1.67515,1.67515,105200000.0
2008-04-24 05:04:00,1.67515,1.67545,1.67495,1.67495,69200000.0
2008-04-24 05:05:00,1.67495,1.675,1.67485,1.675,30800000.0
2008-04-24 05:06:00,1.675,1.675,1.6748,1.6748,19400000.0
2008-04-24 05:07:00,1.6748,1.67495,1.6748,1.67485,13400000.0
2008-04-24 05:08:00,1.6748,1.675,1.6748,1.67485,22000000.0
2008-04-24 05:09:00,1.67485,1.67495,1.6748,1.67495,15800000.0
2008-04-24 05:10:00,1.67485,1.6749,1.6747,1.67475,21300000.0
2008-04-24 05:11:00,1.67475,1.67475,1.6747,1.6747,29800000.0
2008-04-24 05:12:00,1.6747,1.67475,1.6747,1.6747,23200000.0
2008-04-24 05:13:00,1.6747,1.6748,1.6742,1.67465,187900000.0
2008-04-24 05:14:00,1.67465,1.6755,1.67465,1.67525,185700000.0
2008-04-24 05:15:00,1.67525,1.67525,1.6747,1.67495,97800000.0
2008-04-24 05:16:00,1.67495,1.67525,1.67495,1.67525,55600000.0
2008-04-24 05:17:00,1.67525,1.6754,1.67485,1.67495,523800000.0
2008-04-24 05:18:00,1.67495,1.67545,1.67485,1.67505,265000000.0
2008-04-24 05:19:00,1.67505,1.67515,1.67485,1.67505,36500000.0
2008-04-24 05:20:00,1.67505,1.67525,1.675,1.67505,35100000.0
2008-04-24 05:21:00,1.67505,1.67505,1.67465,1.67495,73800000.0
2008-04-24 05:22:00,1.67495,1.67515,1.67485,1.675,73900000.0
2008-04-24 05:23:00,1.675,1.67525,1.67495,1.67515,78600000.0
2008-04-24 05:24:00,1.67515,1.67515,1.6749,1.67505,64000000.0
2008-04-24 05:25:00,1.675,1.67515,1.6747,1.67475,60300000.0
2008-04-24 05:26:00,1.67475,1.67495,1.6747,1.6748,48800000.0
2008-04-24 05:27:00,1.6748,1.6749,1.67445,1.67445,60200000.0
2008-04-24 05:28:00,1.67445,1.67485,1.67445,1.67485,42100000.0
2008-04-24 05:29:00,1.67485,1.6749,1.67435,1.67435,65700000.0
2008-04-24 05:30:00,1.67435,1.67465,1.6743,1.67455,34300000.0
2008-04-24 05:31:00,1.67455,1.67485,1.6745,1.6747,40000000.0
2008-04-24 05:32:00,1.6747,1.67485,1.6746,1.6746,28700000.0
2008-04-24 05:33:00,1.67465,1.6749,1.67435,1.6746,41600000.0
2008-04-24 05:34:00,1.6746,1.6747,1.67455,1.67465,23600000.0
2008-04-24 05:35:00,1.67465,1.6747,1.67425,1.67465,126300000.0
2008-04-24 05:36:00,1.67465,1.67465,1.6746,1.6746,11000000.0
2008-04-24 05:37:00,1.6746,1.6747,1.67415,1.67415,49900000.0
2008-04-24 05:38:00,1.67415,1.67425,1.67405,1.6741,59100000.0
2008-04-24 05:39:00,1.6741,1.67445,1.6741,1.67445,24600000.0
2008-04-24 05:40:00,1.67445,1.67485,1.6744,1.6744,58600000.0
2008-04-24 05:41:00,1.6744,1.67495,1.6744,1.67455,53300000.0
2008-04-24 05:42:00,1.67455,1.67455,1.6743,1.67435,33600000.0
2008-04-24 05:43:00,1.6744,1.67455,1.67365,1.67385,136300000.0
2008-04-24 05:44:00,1.67385,1.67405,1.67365,1.67365,58000000.0
2008-04-24 05:45:00,1.67365,1.67385,1.6733,1.67355,98100000.0
2008-04-24 05:46:00,1.67355,1.67395,1.6734,1.67385,65000000.0
2008-04-24 05:47:00,1.67385,1.67395,1.67315,1.67315,51400000.0
2008-04-24 05:48:00,1.67315,1.67315,1.67245,1.67275,78100000.0
2008-04-24 05:49:00,1.67275,1.67335,1.67275,1.67335,54700000.0
2008-04-24 05:50:00,1.67335,1.67365,1.67315,1.67335,107500000.0
2008-04-24 05:51:00,1.67335,1.67335,1.67305,1.67315,36000000.0
2008-04-24 05:52:00,1.67315,1.67325,1.67315,1.67315,40000000.0
2008-04-24 05:53:00,1.67315,1.67375,1.67315,1.67345,86700000.0
2008-04-24 05:54:00,1.67345,1.67365,1.67345,1.67355,149000000.0
2008-04-24 05:55:00,1.67355,1.67355,1.67325,1.6733,63700000.0
2008-04-24 05:56:00,1.6733,1.67345,1.67315,1.67315,156900000.0
2008-04-24 05:57:00,1.67315,1.67335,1.67295,1.67305,125600000.0
2008-04-24 05:58:00,1.67305,1.6737,1.67305,1.67325,126000000.0
2008-04-24 05:59:00,1.67325,1.67355,1.67325,1.67325,89600000.0
2008-04-24 06:00:00,1.67325,1.67355,1.67305,1.67335,52500000.0
2008-04-24 06:01:00,1.67335,1.67355,1.6733,1.67355,37500000.0
2008-04-24 06:02:00,1.67355,1.67365,1.67355,1.67355,29200000.0
2008-04-24 06:03:00,1.67355,1.67375,1.67355,1.6736,73700000.0
2008-04-24 06:04:00,1.6736,1.67365,1.6733,1.6733,32700000.0
2008-04-24 06:05:00,1.6733,1.67375,1.67325,1.67375,38800000.0
2008-04-24 06:06:00,1.67335,1.67375,1.67325,1.67375,17600000.0
2008-04-24 06:07:00,1.67375,1.67375,1.67325,1.67325,28000000.0
2008-04-24 06:08:00,1.67325,1.67375,1.67325,1.67375,12800000.0
2008-04-24 06:09:00,1.67375,1.67375,1.67325,1.67375,27500000.0
2008-04-24 06:10:00,1.67375,1.67375,1.6731,1.67315,23100000.0
2008-04-24 06:11:00,1.67315,1.67325,1.67315,1.67325,23200000.0
2008-04-24 06:12:00,1.67315,1.67375,1.67315,1.67365,67200000.0
2008-04-24 06:13:00,1.67365,1.6741,1.67365,1.67365,81100000.0
2008-04-24 06:14:00,1.67365,1.67435,1.67365,1.67395,47200000.0
2008-04-24 06:15:00,1.67395,1.67415,1.67395,1.67415,21000000.0
2008-04-24 06:16:00,1.6741,1.67415,1.67375,1.67375,43800000.0
2008-04-24 06:17:00,1.6739,1.67405,1.67375,1.67395,52900000.0
2008-04-24 06:18:00,1.67395,1.67405,1.6738,1.67385,23100000.0
2008-04-24 06:19:00,1.67385,1.67395,1.67385,1.67385,48100000.0
2008-04-24 06:20:00,1.67385,1.67405,1.67385,1.67385,15200000.0
2008-04-24 06:21:00,1.67385,1.67405,1.67375,1.6739,37100000.0
2008-04-24 06:22:00,1.67395,1.67395,1.6739,1.6739,8300000.0
2008-04-24 06:23:00,1.6739,1.6739,1.6738,1.6739,7700000.0
2008-04-24 06:24:00,1.6739,1.67395,1.6739,1.67395,5700000.0
2008-04-24 06:25:00,1.67395,1.67395,1.6738,1.67395,37600000.0
2008-04-24 06:26:00,1.67395,1.67415,1.67395,1.674,12300000.0
2008-04-24 06:27:00,1.674,1.6741,1.67395,1.67395,19000000.0
2008-04-24 06:28:00,1.67395,1.67415,1.6738,1.67395,49800000.0
2008-04-24 06:29:00,1.67395,1.67415,1.67385,1.67385,52700000.0
2008-04-24 06:30:00,1.67385,1.67415,1.67385,1.67395,30400000.0
2008-04-24 06:31:00,1.67395,1.67405,1.6736,1.67385,31500000.0
2008-04-24 06:32:00,1.67385,1.67385,1.67355,1.67365,35700000.0
2008-04-24 06:33:00,1.67365,1.67375,1.6735,1.6735,67200000.0
2008-04-24 06:34:00,1.6735,1.67365,1.67325,1.67325,33600000.0
2008-04-24 06:35:00,1.67325,1.67345,1.67305,1.6732,68300000.0
2008-04-24 06:36:00,1.6732,1.67325,1.67295,1.67295,74900000.0
2008-04-24 06:37:00,1.67295,1.67305,1.67275,1.67275,43500000.0
2008-04-24 06:38:00,1.67275,1.67295,1.67275,1.67295,55100000.0
2008-04-24 06:39:00,1.6729,1.67315,1.67285,1.67305,48300000.0
2008-04-24 06:40:00,1.67295,1.67305,1.67285,1.67295,35800000.0
2008-04-24 06:41:00,1.67295,1.67315,1.67295,1.67295,64400000.0
2008-04-24 06:42:00,1.67295,1.67295,1.6726,1.67275,72500000.0
2008-04-24 06:43:00,1.67275,1.6728,1.67265,1.67275,21400000.0
2008-04-24 06:44:00,1.6727,1.67275,1.67265,1.67275,4800000.0
2008-04-24 06:45:00,1.67275,1.67275,1.67255,1.67255,32400000.0
2008-04-24 06:46:00,1.67255,1.67275,1.67245,1.67265,64000000.0
2008-04-24 06:47:00,1.67265,1.67285,1.67265,1.67285,42400000.0
2008-04-24 06:48:00,1.67285,1.67345,1.67285,1.67305,131200000.0
2008-04-24 06:49:00,1.67305,1.67315,1.67295,1.67305,42400000.0
2008-04-24 06:50:00,1.67305,1.67325,1.67305,1.6731,70400000.0
2008-04-24 06:51:00,1.6731,1.67315,1.67305,1.67315,62400000.0
2008-04-24 06:52:00,1.67315,1.67315,1.67305,1.67305,48800000.0
2008-04-24 06:53:00,1.67305,1.67305,1.673,1.67305,60100000.0
2008-04-24 06:54:00,1.67305,1.67315,1.67295,1.67315,48300000.0
2008-04-24 06:55:00,1.67315,1.67315,1.67285,1.67285,65600000.0
2008-04-24 06:56:00,1.67285,1.67315,1.6727,1.6731,52000000.0
2008-04-24 06:57:00,1.6731,1.6735,1.673,1.67345,163500000.0
2008-04-24 06:58:00,1.67345,1.67355,1.67315,1.67355,68300000.0
2008-04-24 06:59:00,1.67345,1.67345,1.67315,1.67325,108800000.0
2008-04-24 07:00:00,1.67325,1.67325,1.67295,1.67315,90400000.0
2008-04-24 07:01:00,1.67315,1.67325,1.67305,1.6732,117400000.0
2008-04-24 07:02:00,1.6732,1.6734,1.6732,1.67335,58000000.0
2008-04-24 07:03:00,1.67335,1.6736,1.67325,1.67345,92600000.0
2008-04-24 07:04:00,1.67345,1.67365,1.67345,1.67345,84000000.0
2008-04-24 07:05:00,1.67345,1.67365,1.67345,1.67365,52000000.0
2008-04-24 07:06:00,1.67365,1.67435,1.67355,1.67425,167100000.0
2008-04-24 07:07:00,1.67425,1.67435,1.67365,1.67365,125600000.0
2008-04-24 07:08:00,1.67365,1.6738,1.6731,1.67345,61000000.0
2008-04-24 07:09:00,1.67345,1.67365,1.67325,1.67355,77900000.0
2008-04-24 07:10:00,1.67355,1.67355,1.67335,1.67335,17400000.0
2008-04-24 07:11:00,1.67335,1.67335,1.67305,1.67315,56000000.0
2008-04-24 07:12:00,1.67315,1.67325,1.67315,1.67325,16600000.0
2008-04-24 07:13:00,1.67325,1.67325,1.67315,1.67315,21500000.0
2008-04-24 07:14:00,1.6731,1.67315,1.67295,1.67295,26100000.0
2008-04-24 07:15:00,1.67295,1.67315,1.67295,1.67305,21100000.0
2008-04-24 07:16:00,1.67305,1.67305,1.67305,1.67305,10400000.0
2008-04-24 07:17:00,1.67305,1.67305,1.67285,1.67285,30400000.0
2008-04-24 07:18:00,1.6728,1.67315,1.6728,1.67315,13800000.0
2008-04-24 07:19:00,1.67315,1.67325,1.67295,1.67295,57100000.0
2008-04-24 07:20:00,1.67295,1.67355,1.67285,1.67305,174200000.0
2008-04-24 07:21:00,1.67305,1.6734,1.67285,1.6734,78600000.0
2008-04-24 07:22:00,1.67335,1.6736,1.6733,1.6736,36700000.0
2008-04-24 07:23:00,1.6736,1.6736,1.67325,1.67325,64000000.0
2008-04-24 07:24:00,1.67325,1.6736,1.67325,1.6736,26200000.0
2008-04-24 07:25:00,1.6736,1.67365,1.6736,1.6736,12000000.0
2008-04-24 07:26:00,1.6736,1.67385,1.67345,1.6735,48800000.0
2008-04-24 07:27:00,1.6735,1.67385,1.6735,1.67355,42200000.0
2008-04-24 07:28:00,1.67355,1.6738,1.6735,1.67375,42100000.0
2008-04-24 07:29:00,1.67375,1.67375,1.67365,1.67365,32800000.0
2008-04-24 07:30:00,1.67365,1.67385,1.67365,1.67385,32000000.0
2008-04-24 07:31:00,1.67385,1.67385,1.67355,1.6738,56700000.0
2008-04-24 07:32:00,1.6738,1.67405,1.6737,1.674,36600000.0
2008-04-24 07:33:00,1.67405,1.67405,1.6738,1.67385,33400000.0
2008-04-24 07:34:00,1.67385,1.67385,1.67365,1.67375,21300000.0
2008-04-24 07:35:00,1.67375,1.67375,1.67355,1.67365,40200000.0
2008-04-24 07:36:00,1.67365,1.67395,1.67355,1.67365,55900000.0
2008-04-24 07:37:00,1.67365,1.6739,1.67365,1.67375,19700000.0
2008-04-24 07:38:00,1.67375,1.67375,1.67365,1.67375,7200000.0
2008-04-24 07:39:00,1.67375,1.67375,1.67355,1.67375,41800000.0
2008-04-24 07:40:00,1.67375,1.67375,1.67375,1.67375,4000000.0
2008-04-24 07:41:00,1.67375,1.67395,1.67375,1.67395,26900000.0
2008-04-24 07:42:00,1.67395,1.67395,1.6737,1.6737,45200000.0
2008-04-24 07:43:00,1.6737,1.67395,1.67355,1.67365,48800000.0
2008-04-24 07:44:00,1.67365,1.67375,1.6735,1.67365,54300000.0
2008-04-24 07:45:00,1.67365,1.67385,1.673,1.673,71400000.0
2008-04-24 07:46:00,1.673,1.67335,1.6728,1.67315,63600000.0
2008-04-24 07:47:00,1.67305,1.67325,1.67295,1.67315,60800000.0
2008-04-24 07:48:00,1.67315,1.67325,1.67275,1.67275,49100000.0
2008-04-24 07:49:00,1.67295,1.67305,1.67275,1.67275,86900000.0
2008-04-24 07:50:00,1.67275,1.67285,1.6724,1.67255,67700000.0
2008-04-24 07:51:00,1.67255,1.67275,1.67225,1.6724,54500000.0
2008-04-24 07:52:00,1.6724,1.67265,1.67235,1.67265,37300000.0
2008-04-24 07:53:00,1.67265,1.67275,1.67255,1.67265,30600000.0
2008-04-24 07:54:00,1.67265,1.67285,1.6725,1.67255,69000000.0
2008-04-24 07:55:00,1.67255,1.67285,1.67245,1.67285,70300000.0
2008-04-24 07:56:00,1.67285,1.67285,1.67265,1.67275,47500000.0
2008-04-24 07:57:00,1.67275,1.67295,1.67265,1.6727,56900000.0
2008-04-24 07:58:00,1.6727,1.6729,1.6727,1.67285,48600000.0
2008-04-24 07:59:00,1.67285,1.67315,1.67285,1.6731,53500000.0
2008-04-24 08:00:00,1.6731,1.67415,1.673,1.6738,133300000.0
2008-04-24 08:01:00,1.6738,1.67405,1.67375,1.67395,96300000.0
2008-04-24 08:02:00,1.67395,1.674,1.67385,1.674,44200000.0
2008-04-24 08:03:00,1.674,1.6742,1.6738,1.67395,103400000.0
2008-04-24 08:04:00,1.67395,1.6741,1.6739,1.67405,90400000.0
2008-04-24 08:05:00,1.67405,1.67495,1.67405,1.6749,120900000.0
2008-04-24 08:06:00,1.67485,1.67525,1.67445,1.6746,134400000.0
2008-04-24 08:07:00,1.6746,1.675,1.67445,1.67485,144200000.0
2008-04-24 08:08:00,1.67485,1.67505,1.67455,1.67465,131300000.0
2008-04-24 08:09:00,1.67465,1.67465,1.67425,1.6743,157900000.0
2008-04-24 08:10:00,1.67435,1.67465,1.6741,1.67415,140800000.0
2008-04-24 08:11:00,1.67415,1.67415,1.67355,1.67385,114300000.0
2008-04-24 08:12:00,1.67385,1.67425,1.67365,1.67425,62000000.0
2008-04-24 08:13:00,1.67425,1.6746,1.67425,1.6744,141500000.0
2008-04-24 08:14:00,1.6745,1.67505,1.6744,1.67465,204100000.0
2008-04-24 08:15:00,1.67465,1.6749,1.67405,1.67425,179600000.0
2008-04-24 08:16:00,1.67425,1.6743,1.674,1.6742,148300000.0
2008-04-24 08:17:00,1.6742,1.67435,1.67405,1.67415,186900000.0
2008-04-24 08:18:00,1.67415,1.6743,1.67405,1.67425,115000000.0
2008-04-24 08:19:00,1.67425,1.6744,1.67405,1.67425,192700000.0
2008-04-24 08:20:00,1.67425,1.6743,1.67395,1.67425,130500000.0
2008-04-24 08:21:00,1.67425,1.67425,1.67395,1.67405,101300000.0
2008-04-24 08:22:00,1.67405,1.6744,1.67385,1.67435,243100000.0
2008-04-24 08:23:00,1.67435,1.675,1.6739,1.675,214000000.0
2008-04-24 08:24:00,1.67495,1.67505,1.6742,1.6746,214400000.0
2008-04-24 08:25:00,1.6746,1.67495,1.67435,1.67445,189000000.0
2008-04-24 08:26:00,1.67445,1.67475,1.67435,1.67445,210000000.0
2008-04-24 08:27:00,1.67445,1.675,1.6743,1.67465,158300000.0
2008-04-24 08:28:00,1.67465,1.67515,1.67455,1.675,154700000.0
2008-04-24 08:29:00,1.67495,1.675,1.67445,1.67455,75500000.0
2008-04-24 08:30:00,1.67445,1.675,1.6744,1.6747,87700000.0
2008-04-24 08:31:00,1.67465,1.6751,1.67455,1.67505,159700000.0
2008-04-24 08:32:00,1.67505,1.6755,1.6749,1.67505,58700000.0
2008-04-24 08:33:00,1.6751,1.6759,1.6751,1.6756,128900000.0
2008-04-24 08:34:00,1.6756,1.6764,1.67545,1.6757,59900000.0
2008-04-24 08:35:00,1.6757,1.6757,1.6753,1.67545,59700000.0
2008-04-24 08:36:00,1.67545,1.6755,1.67535,1.6754,39200000.0
2008-04-24 08:37:00,1.6754,1.6761,1.6752,1.6759,90200000.0
2008-04-24 08:38:00,1.6759,1.6768,1.67575,1.6764,110800000.0
2008-04-24 08:39:00,1.6763,1.678,1.6762,1.6762,87500000.0
2008-04-24 08:40:00,1.6762,1.6767,1.6758,1.6758,76800000.0
2008-04-24 08:41:00,1.67535,1.67565,1.6745,1.6747,109600000.0
2008-04-24 08:42:00,1.6747,1.676,1.6745,1.67585,98800000.0
2008-04-24 08:43:00,1.6758,1.6759,1.6747,1.6749,107900000.0
2008-04-24 08:44:00,1.6747,1.6749,1.6742,1.67445,75500000.0
2008-04-24 08:45:00,1.67445,1.6752,1.6743,1.6751,78700000.0
2008-04-24 08:46:00,1.6752,1.6753,1.67375,1.6741,102900000.0
2008-04-24 08:47:00,1.6741,1.6746,1.6735,1.6737,134100000.0
2008-04-24 08:48:00,1.6737,1.6743,1.6736,1.6743,69800000.0
2008-04-24 08:49:00,1.6743,1.6745,1.674,1.6744,63300000.0
2008-04-24 08:50:00,1.6744,1.6745,1.6738,1.6739,108300000.0
2008-04-24 08:51:00,1.6739,1.6746,1.6736,1.6746,64300000.0
2008-04-24 08:52:00,1.6746,1.67475,1.674,1.67415,108400000.0
2008-04-24 08:53:00,1.67415,1.6743,1.6739,1.674,43800000.0
2008-04-24 08:54:00,1.674,1.6745,1.6738,1.6742,84300000.0
2008-04-24 08:55:00,1.6742,1.6745,1.67345,1.67405,137500000.0
2008-04-24 08:56:00,1.6741,1.6749,1.6741,1.6746,89400000.0
2008-04-24 08:57:00,1.6746,1.67465,1.67385,1.674,116200000.0
2008-04-24 08:58:00,1.674,1.6745,1.6735,1.6742,80800000.0
2008-04-24 08:59:00,1.6742,1.6746,1.67395,1.6744,88700000.0
2008-04-24 09:00:00,1.6744,1.6747,1.6743,1.6747,112700000.0
2008-04-24 09:01:00,1.67465,1.675,1.67435,1.6748,108500000.0
2008-04-24 09:02:00,1.67475,1.6748,1.6742,1.6743,71300000.0
2008-04-24 09:03:00,1.6743,1.6747,1.674,1.6745,66400000.0
2008-04-24 09:04:00,1.6745,1.6747,1.6745,1.6746,63700000.0
2008-04-24 09:05:00,1.6746,1.6748,1.6739,1.674,111800000.0
2008-04-24 09:06:00,1.674,1.6744,1.67365,1.6741,113500000.0
2008-04-24 09:07:00,1.6741,1.6742,1.6736,1.6739,47600000.0
2008-04-24 09:08:00,1.6739,1.6741,1.67375,1.6739,59100000.0
2008-04-24 09:09:00,1.6739,1.6741,1.67355,1.67395,77200000.0
2008-04-24 09:10:00,1.67395,1.67415,1.67355,1.6739,68700000.0
2008-04-24 09:11:00,1.6739,1.6739,1.67355,1.6739,45700000.0
2008-04-24 09:12:00,1.6739,1.67405,1.6737,1.674,47800000.0
2008-04-24 09:13:00,1.674,1.6745,1.67395,1.6742,76000000.0
2008-04-24 09:14:00,1.67425,1.6747,1.6742,1.6746,44600000.0
2008-04-24 09:15:00,1.6746,1.6746,1.67415,1.67445,41700000.0
2008-04-24 09:16:00,1.67445,1.6745,1.6743,1.6745,27700000.0
2008-04-24 09:17:00,1.6745,1.6753,1.6745,1.6749,68000000.0
2008-04-24 09:18:00,1.6749,1.6751,1.6748,1.6751,51900000.0
2008-04-24 09:19:00,1.6751,1.6755,1.67485,1.6751,78000000.0
2008-04-24 09:20:00,1.6751,1.6751,1.67425,1.6744,73000000.0
2008-04-24 09:21:00,1.6744,1.67445,1.6737,1.6739,52300000.0
2008-04-24 09:22:00,1.6739,1.6747,1.67375,1.67445,82400000.0
2008-04-24 09:23:00,1.67445,1.6745,1.6739,1.6742,75600000.0
2008-04-24 09:24:00,1.6742,1.6743,1.6741,1.6743,52200000.0
2008-04-24 09:25:00,1.6743,1.67455,1.6742,1.67445,82100000.0
2008-04-24 09:26:00,1.67445,1.67455,1.67375,1.67375,108400000.0
2008-04-24 09:27:00,1.67375,1.674,1.67315,1.67315,70900000.0
2008-04-24 09:28:00,1.67315,1.67325,1.67285,1.67305,150900000.0
2008-04-24 09:29:00,1.67315,1.67365,1.67285,1.67345,170000000.0
2008-04-24 09:30:00,1.67355,1.67365,1.67275,1.6728,119400000.0
2008-04-24 09:31:00,1.67295,1.67355,1.6728,1.67355,69700000.0
2008-04-24 09:32:00,1.67355,1.67375,1.67335,1.67345,78900000.0
2008-04-24 09:33:00,1.67345,1.67365,1.67315,1.67355,149300000.0
2008-04-24 09:34:00,1.67355,1.67385,1.67345,1.67385,79700000.0
2008-04-24 09:35:00,1.67385,1.67415,1.67365,1.67365,114600000.0
2008-04-24 09:36:00,1.67365,1.67395,1.67335,1.67355,228600000.0
2008-04-24 09:37:00,1.6734,1.6734,1.67275,1.67295,173300000.0
2008-04-24 09:38:00,1.67295,1.67345,1.67295,1.67295,130000000.0
2008-04-24 09:39:00,1.67295,1.67315,1.67255,1.673,159700000.0
2008-04-24 09:40:00,1.673,1.67385,1.6725,1.67385,153700000.0
2008-04-24 09:41:00,1.67385,1.67425,1.67325,1.67415,158300000.0
2008-04-24 09:42:00,1.67415,1.67425,1.67365,1.67395,88700000.0
2008-04-24 09:43:00,1.67395,1.67415,1.67365,1.67405,146000000.0
2008-04-24 09:44:00,1.67405,1.67455,1.67385,1.67395,223600000.0
2008-04-24 09:45:00,1.67395,1.67405,1.67355,1.6737,327400000.0
2008-04-24 09:46:00,1.6737,1.67405,1.67315,1.67395,209600000.0
2008-04-24 09:47:00,1.67395,1.67425,1.67375,1.67425,194900000.0
2008-04-24 09:48:00,1.67425,1.67445,1.6742,1.67435,135000000.0
2008-04-24 09:49:00,1.67435,1.67495,1.67425,1.67495,140000000.0
2008-04-24 09:50:00,1.67495,1.67495,1.67455,1.67475,132300000.0
2008-04-24 09:51:00,1.67475,1.67505,1.6744,1.67445,137800000.0
2008-04-24 09:52:00,1.67445,1.67495,1.67405,1.6744,153900000.0
2008-04-24 09:53:00,1.6744,1.67455,1.67415,1.67415,110700000.0
2008-04-24 09:54:00,1.67415,1.67425,1.6737,1.6737,172700000.0
2008-04-24 09:55:00,1.67375,1.67405,1.6737,1.67405,153400000.0
2008-04-24 09:56:00,1.67405,1.67425,1.67375,1.67395,103700000.0
2008-04-24 09:57:00,1.67395,1.67395,1.67325,1.67345,107700000.0
2008-04-24 09:58:00,1.67345,1.67415,1.67345,1.67345,110000000.0
2008-04-24 09:59:00,1.67345,1.67345,1.67155,1.67155,103600000.0
2008-04-24 10:00:00,1.67155,1.67235,1.66965,1.67195,970800000.0
2008-04-24 10:01:00,1.67185,1.67215,1.67015,1.67095,973600000.0
2008-04-24 10:02:00,1.67075,1.67175,1.67075,1.67135,1215099999.0
2008-04-24 10:03:00,1.67145,1.67165,1.67065,1.67095,1113100003.0
2008-04-24 10:04:00,1.67095,1.67105,1.67025,1.67035,1418999999.0
2008-04-24 10:05:00,1.67025,1.67065,1.6691,1.66975,472000001.0
2008-04-24 10:06:00,1.66975,1.67015,1.66945,1.67015,149200000.0
2008-04-24 10:07:00,1.67015,1.67025,1.66915,1.6692,171600000.0
2008-04-24 10:08:00,1.66935,1.67005,1.66895,1.66915,148300000.0
2008-04-24 10:09:00,1.66925,1.66965,1.66865,1.66865,309500000.0
2008-04-24 10:10:00,1.66865,1.66915,1.66825,1.66895,420199997.0
2008-04-24 10:11:00,1.66895,1.66915,1.66795,1.66895,364400002.0
2008-04-24 10:12:00,1.66905,1.66995,1.66905,1.66935,181600000.0
2008-04-24 10:13:00,1.66935,1.66945,1.6688,1.66885,140100000.0
2008-04-24 10:14:00,1.66885,1.66885,1.66735,1.66855,96600000.0
2008-04-24 10:15:00,1.66855,1.66885,1.6677,1.668,121500000.0
2008-04-24 10:16:00,1.66805,1.66825,1.6674,1.6675,117800000.0
2008-04-24 10:17:00,1.6675,1.66805,1.66725,1.66735,88600000.0
2008-04-24 10:18:00,1.66735,1.66785,1.66685,1.66785,112300000.0
2008-04-24 10:19:00,1.66785,1.66815,1.66725,1.66815,126500000.0
2008-04-24 10:20:00,1.66815,1.66835,1.66775,1.66815,118500000.0
2008-04-24 10:21:00,1.66815,1.66835,1.66785,1.66805,87200000.0
2008-04-24 10:22:00,1.66805,1.66815,1.66775,1.6679,96300000.0
2008-04-24 10:23:00,1.6679,1.66805,1.66705,1.66765,178300000.0
2008-04-24 10:24:00,1.66765,1.66805,1.66695,1.66725,137300000.0
2008-04-24 10:25:00,1.66725,1.66795,1.66725,1.66795,156900000.0
2008-04-24 10:26:00,1.66775,1.66795,1.66715,1.66725,211600000.0
2008-04-24 10:27:00,1.66725,1.66775,1.66725,1.66755,131800000.0
2008-04-24 10:28:00,1.66755,1.66815,1.66715,1.66715,139700000.0
2008-04-24 10:29:00,1.66715,1.66815,1.66705,1.66775,176900000.0
2008-04-24 10:30:00,1.66775,1.66815,1.66685,1.66765,144400000.0
2008-04-24 10:31:00,1.66755,1.66815,1.66715,1.66745,143700000.0
2008-04-24 10:32:00,1.66745,1.66775,1.66705,1.66765,197000000.0
2008-04-24 10:33:00,1.66765,1.66785,1.66735,1.66735,96400000.0
2008-04-24 10:34:00,1.66735,1.66785,1.66715,1.66765,159800000.0
2008-04-24 10:35:00,1.66755,1.66765,1.66645,1.66675,150400000.0
2008-04-24 10:36:00,1.66675,1.66735,1.66665,1.667,160700000.0
2008-04-24 10:37:00,1.667,1.66755,1.66695,1.66735,122100000.0
2008-04-24 10:38:00,1.66735,1.66735,1.66665,1.66715,214000000.0
2008-04-24 10:39:00,1.66715,1.66745,1.66645,1.66655,158700000.0
2008-04-24 10:40:00,1.66655,1.66715,1.66585,1.66715,122700000.0
2008-04-24 10:41:00,1.6671,1.66745,1.66675,1.66715,148500000.0
2008-04-24 10:42:00,1.66715,1.66745,1.66695,1.66735,120500000.0
2008-04-24 10:43:00,1.66735,1.66745,1.66695,1.66735,134500000.0
2008-04-24 10:44:00,1.66735,1.6675,1.66655,1.66665,140100000.0
2008-04-24 10:45:00,1.66675,1.66705,1.66655,1.66685,152000000.0
2008-04-24 10:46:00,1.66685,1.66685,1.66605,1.66615,145400000.0
2008-04-24 10:47:00,1.6662,1.66685,1.6659,1.66655,147900000.0
2008-04-24 10:48:00,1.66655,1.66675,1.66645,1.66665,105700000.0
2008-04-24 10:49:00,1.66665,1.66695,1.66605,1.66635,130600000.0
2008-04-24 10:50:00,1.66635,1.66635,1.66585,1.66625,123800000.0
2008-04-24 10:51:00,1.66625,1.66655,1.66615,1.66615,90400000.0
2008-04-24 10:52:00,1.66635,1.66635,1.66605,1.66615,50800000.0
2008-04-24 10:53:00,1.66615,1.66625,1.66585,1.66595,90100000.0
2008-04-24 10:54:00,1.66595,1.66625,1.66565,1.66575,133200000.0
2008-04-24 10:55:00,1.66575,1.66625,1.66565,1.66565,71600000.0
2008-04-24 10:56:00,1.66565,1.66585,1.6652,1.66535,80000000.0
2008-04-24 10:57:00,1.66545,1.66595,1.66525,1.66595,122600000.0
2008-04-24 10:58:00,1.66595,1.66645,1.66545,1.6659,144700000.0
2008-04-24 10:59:00,1.66595,1.66595,1.66455,1.66455,188200000.0
2008-04-24 11:00:00,1.66455,1.66505,1.66435,1.66485,117000000.0
2008-04-24 11:01:00,1.66485,1.66525,1.66345,1.66345,151900000.0
2008-04-24 11:02:00,1.66345,1.66375,1.66305,1.66325,140900000.0
2008-04-24 11:03:00,1.66325,1.66385,1.66305,1.66345,481000000.0
2008-04-24 11:04:00,1.66345,1.66425,1.66345,1.66375,205599999.0
2008-04-24 11:05:00,1.66385,1.66465,1.66355,1.66455,226000000.0
2008-04-24 11:06:00,1.66455,1.66475,1.66425,1.66445,138800000.0
2008-04-24 11:07:00,1.66445,1.66445,1.66405,1.66405,114700000.0
2008-04-24 11:08:00,1.66405,1.66415,1.66345,1.66375,196100000.0
2008-04-24 11:09:00,1.66375,1.66415,1.66365,1.66405,140700000.0
2008-04-24 11:10:00,1.66415,1.66445,1.664,1.66445,101500000.0
2008-04-24 11:11:00,1.66445,1.66505,1.66445,1.66505,69700000.0
2008-04-24 11:12:00,1.66505,1.66525,1.66485,1.66505,74800000.0
2008-04-24 11:13:00,1.66515,1.66525,1.66445,1.66485,72900000.0
2008-04-24 11:14:00,1.66485,1.66495,1.6645,1.66495,112000000.0
2008-04-24 11:15:00,1.66495,1.66505,1.66495,1.66495,139900000.0
2008-04-24 11:16:00,1.66495,1.66495,1.6648,1.66485,73000000.0
2008-04-24 11:17:00,1.66485,1.6649,1.66455,1.66465,115700000.0
2008-04-24 11:18:00,1.66465,1.66485,1.66455,1.66455,107100000.0
2008-04-24 11:19:00,1.66475,1.66485,1.66425,1.66455,102100000.0
2008-04-24 11:20:00,1.66455,1.66465,1.66405,1.66465,103500000.0
2008-04-24 11:21:00,1.66465,1.66505,1.66435,1.66485,109600000.0
2008-04-24 11:22:00,1.66485,1.66495,1.66445,1.66455,100300000.0
2008-04-24 11:23:00,1.66455,1.6648,1.6645,1.6648,62000000.0
2008-04-24 11:24:00,1.6648,1.66505,1.66475,1.6649,87500000.0
2008-04-24 11:25:00,1.6649,1.6651,1.66405,1.66415,133700000.0
2008-04-24 11:26:00,1.66415,1.66455,1.66405,1.66435,60800000.0
2008-04-24 11:27:00,1.66435,1.66475,1.66435,1.66445,195900000.0
2008-04-24 11:28:00,1.66445,1.66485,1.66445,1.66475,703200000.0
2008-04-24 11:29:00,1.66475,1.66495,1.66455,1.66465,67000000.0
2008-04-24 11:30:00,1.66465,1.66485,1.66455,1.66455,37600000.0
2008-04-24 11:31:00,1.66455,1.66495,1.66455,1.6649,100100000.0
2008-04-24 11:32:00,1.6649,1.66515,1.66475,1.66505,82900000.0
2008-04-24 11:33:00,1.66505,1.66525,1.66485,1.66495,80000000.0
2008-04-24 11:34:00,1.66495,1.6651,1.6648,1.66495,60600000.0
2008-04-24 11:35:00,1.66495,1.66495,1.66475,1.66495,37600000.0
2008-04-24 11:36:00,1.66495,1.665,1.66465,1.66465,88700000.0
2008-04-24 11:37:00,1.66465,1.66505,1.66455,1.665,91000000.0
2008-04-24 11:38:00,1.665,1.66535,1.665,1.66525,60100000.0
2008-04-24 11:39:00,1.66525,1.66535,1.66525,1.66525,98500000.0
2008-04-24 11:40:00,1.66525,1.66545,1.66525,1.66535,44100000.0
2008-04-24 11:41:00,1.66535,1.66555,1.66525,1.66545,184600000.0
2008-04-24 11:42:00,1.66545,1.66555,1.66535,1.66555,202500000.0
2008-04-24 11:43:00,1.66555,1.66575,1.66555,1.66555,128100000.0
2008-04-24 11:44:00,1.66555,1.66575,1.66555,1.66565,113400000.0
2008-04-24 11:45:00,1.66565,1.66565,1.66555,1.66555,26900000.0
2008-04-24 11:46:00,1.66555,1.66565,1.66545,1.66545,45900000.0
2008-04-24 11:47:00,1.66545,1.66555,1.66525,1.66545,181500000.0
2008-04-24 11:48:00,1.66545,1.66555,1.6652,1.66535,207600000.0
2008-04-24 11:49:00,1.66535,1.66555,1.66535,1.66555,150000000.0
2008-04-24 11:50:00,1.66555,1.66565,1.66535,1.6654,130300000.0
2008-04-24 11:51:00,1.6654,1.66555,1.66535,1.66555,166400000.0
2008-04-24 11:52:00,1.66555,1.66555,1.66515,1.6652,168800000.0
2008-04-24 11:53:00,1.6652,1.66545,1.665,1.66525,143100000.0
2008-04-24 11:54:00,1.66525,1.66545,1.6652,1.66545,120300000.0
2008-04-24 11:55:00,1.66545,1.66555,1.66545,1.66555,58000000.0
2008-04-24 11:56:00,1.66555,1.66565,1.66505,1.66505,81600000.0
2008-04-24 11:57:00,1.66505,1.66525,1.66475,1.66475,94300000.0
2008-04-24 11:58:00,1.66475,1.66475,1.66375,1.66375,113300000.0
2008-04-24 11:59:00,1.66375,1.66395,1.66325,1.66375,110200000.0
2008-04-24 12:00:00,1.66375,1.66445,1.66365,1.66405,70800000.0
2008-04-24 12:01:00,1.66405,1.66445,1.66395,1.66415,103400000.0
2008-04-24 12:02:00,1.66415,1.66435,1.66405,1.66415,94000000.0
2008-04-24 12:03:00,1.66415,1.66445,1.66415,1.66425,103300000.0
2008-04-24 12:04:00,1.66425,1.66435,1.66415,1.66425,182500000.0
2008-04-24 12:05:00,1.66435,1.66475,1.66415,1.66455,131200000.0
2008-04-24 12:06:00,1.66455,1.66465,1.66425,1.66465,55200000.0
2008-04-24 12:07:00,1.6647,1.66505,1.66455,1.66485,54900000.0
2008-04-24 12:08:00,1.66485,1.66525,1.6647,1.66485,35200000.0
2008-04-24 12:09:00,1.6648,1.66485,1.66405,1.66445,108900000.0
2008-04-24 12:10:00,1.66445,1.66495,1.6642,1.66475,110900000.0
2008-04-24 12:11:00,1.66475,1.6651,1.6647,1.66505,180800000.0
2008-04-24 12:12:00,1.66505,1.6651,1.66415,1.66415,200800000.0
2008-04-24 12:13:00,1.66405,1.66425,1.66375,1.6642,177700000.0
2008-04-24 12:14:00,1.6642,1.66435,1.6636,1.66375,176800000.0
2008-04-24 12:15:00,1.66375,1.66375,1.6632,1.66345,161700000.0
2008-04-24 12:16:00,1.66345,1.66415,1.66345,1.6637,128500000.0
2008-04-24 12:17:00,1.6637,1.66425,1.66365,1.66415,86900000.0
2008-04-24 12:18:00,1.66415,1.66435,1.66405,1.6643,67500000.0
2008-04-24 12:19:00,1.6643,1.66485,1.66425,1.66445,140700000.0
2008-04-24 12:20:00,1.66445,1.66485,1.6644,1.6647,60300000.0
2008-04-24 12:21:00,1.66465,1.66505,1.66465,1.66505,109500000.0
2008-04-24 12:22:00,1.66505,1.66545,1.66495,1.66505,121300000.0
2008-04-24 12:23:00,1.66505,1.66515,1.66495,1.66515,71200000.0
2008-04-24 12:24:00,1.66515,1.66525,1.6646,1.66495,79300000.0
2008-04-24 12:25:00,1.66495,1.66545,1.66475,1.66505,120800000.0
2008-04-24 12:26:00,1.66505,1.66515,1.66495,1.66515,137700000.0
2008-04-24 12:27:00,1.66515,1.66565,1.66495,1.66545,155900000.0
2008-04-24 12:28:00,1.66545,1.66555,1.66485,1.66485,49500000.0
2008-04-24 12:29:00,1.66485,1.66495,1.66465,1.66475,63400000.0
2008-04-24 12:30:00,1.66475,1.6654,1.66475,1.66525,137300000.0
2008-04-24 12:31:00,1.66525,1.66545,1.66515,1.66525,93800000.0
2008-04-24 12:32:00,1.66525,1.66555,1.66525,1.66525,137900000.0
2008-04-24 12:33:00,1.66525,1.66525,1.66505,1.66515,119300000.0
2008-04-24 12:34:00,1.66515,1.66515,1.6648,1.6648,13200000.0
2008-04-24 12:35:00,1.6648,1.66525,1.66475,1.66505,93400000.0
2008-04-24 12:36:00,1.66505,1.66535,1.665,1.66525,107500000.0
2008-04-24 12:37:00,1.66525,1.66585,1.66525,1.6657,244200000.0
2008-04-24 12:38:00,1.66565,1.66585,1.66555,1.66575,136700000.0
2008-04-24 12:39:00,1.66575,1.66615,1.66575,1.66605,144600000.0
2008-04-24 12:40:00,1.6661,1.6661,1.6656,1.6659,80200000.0
2008-04-24 12:41:00,1.66585,1.66585,1.665,1.66505,82600000.0
2008-04-24 12:42:00,1.66505,1.66555,1.6649,1.66555,110800000.0
2008-04-24 12:43:00,1.6656,1.6657,1.6653,1.66555,153500000.0
2008-04-24 12:44:00,1.66555,1.6663,1.66545,1.6663,138700000.0
2008-04-24 12:45:00,1.6663,1.66645,1.66605,1.66635,89000000.0
2008-04-24 12:46:00,1.66635,1.66645,1.6658,1.66595,132100000.0
2008-04-24 12:47:00,1.66595,1.66605,1.66555,1.66585,85600000.0
2008-04-24 12:48:00,1.66585,1.66585,1.66565,1.66585,25200000.0
2008-04-24 12:49:00,1.66575,1.66695,1.66575,1.6669,84600000.0
2008-04-24 12:50:00,1.66695,1.66715,1.6667,1.66695,202400001.0
2008-04-24 12:51:00,1.66695,1.66715,1.66685,1.66695,122600000.0
2008-04-24 12:52:00,1.66695,1.66695,1.66655,1.66655,97600000.0
2008-04-24 12:53:00,1.66655,1.66665,1.66635,1.66645,197500000.0
2008-04-24 12:54:00,1.66645,1.66665,1.6661,1.66665,180400001.0
2008-04-24 12:55:00,1.66665,1.66665,1.66635,1.66645,101500000.0
2008-04-24 12:56:00,1.66645,1.66645,1.66615,1.66635,64400000.0
2008-04-24 12:57:00,1.66635,1.66655,1.6661,1.66645,66300000.0
2008-04-24 12:58:00,1.66645,1.66655,1.666,1.66625,188800000.0
2008-04-24 12:59:00,1.66625,1.6667,1.66605,1.6667,140700000.0
2008-04-24 13:00:00,1.66655,1.66715,1.66655,1.66685,271600000.0
2008-04-24 13:01:00,1.66685,1.66725,1.66655,1.66655,152000000.0
2008-04-24 13:02:00,1.66655,1.66655,1.66645,1.66655,43500000.0
2008-04-24 13:03:00,1.66655,1.66655,1.66575,1.6659,115700000.0
2008-04-24 13:04:00,1.66595,1.66595,1.6652,1.6655,297200000.0
2008-04-24 13:05:00,1.6655,1.66585,1.6651,1.6657,205100000.0
2008-04-24 13:06:00,1.66565,1.66575,1.6653,1.66555,235700000.0
2008-04-24 13:07:00,1.6655,1.66595,1.66545,1.66595,128100000.0
2008-04-24 13:08:00,1.66595,1.66595,1.66525,1.66545,179500000.0
2008-04-24 13:09:00,1.66545,1.6659,1.66545,1.6659,139700000.0
2008-04-24 13:10:00,1.66585,1.66585,1.66545,1.66545,82300000.0
2008-04-24 13:11:00,1.66545,1.6657,1.66535,1.66545,152700000.0
2008-04-24 13:12:00,1.66545,1.66555,1.66535,1.66545,67800000.0
2008-04-24 13:13:00,1.66545,1.66555,1.66495,1.6655,117200000.0
2008-04-24 13:14:00,1.6655,1.66555,1.66525,1.66525,134400000.0
2008-04-24 13:15:00,1.66515,1.66555,1.6649,1.6651,200600000.0
2008-04-24 13:16:00,1.66515,1.66525,1.66505,1.66505,126200000.0
2008-04-24 13:17:00,1.66505,1.66545,1.665,1.66535,94400000.0
2008-04-24 13:18:00,1.66535,1.66565,1.66515,1.6655,229700000.0
2008-04-24 13:19:00,1.6655,1.6658,1.66485,1.6649,158200000.0
2008-04-24 13:20:00,1.66495,1.66545,1.66485,1.6652,63200000.0
2008-04-24 13:21:00,1.6652,1.66535,1.66505,1.66505,124300000.0
2008-04-24 13:22:00,1.66515,1.6665,1.66495,1.66615,179000000.0
2008-04-24 13:23:00,1.66615,1.66645,1.66605,1.66625,197600000.0
2008-04-24 13:24:00,1.66625,1.66635,1.6661,1.66625,157200000.0
2008-04-24 13:25:00,1.66625,1.6663,1.66625,1.6663,17200000.0
2008-04-24 13:26:00,1.6663,1.66655,1.6662,1.6664,129700000.0
2008-04-24 13:27:00,1.6664,1.66655,1.6663,1.66655,41500000.0
2008-04-24 13:28:00,1.66655,1.66665,1.66555,1.6656,86800000.0
2008-04-24 13:29:00,1.6656,1.66605,1.66535,1.66585,181400000.0
2008-04-24 13:30:00,1.66585,1.66585,1.66555,1.6656,66200000.0
2008-04-24 13:31:00,1.6656,1.66575,1.66555,1.6656,176000000.0
2008-04-24 13:32:00,1.6656,1.66595,1.6653,1.6654,170600000.0
2008-04-24 13:33:00,1.66545,1.6655,1.66525,1.66545,102700000.0
2008-04-24 13:34:00,1.6654,1.66565,1.6653,1.6653,67100000.0
2008-04-24 13:35:00,1.6653,1.66555,1.66495,1.66545,254200000.0
2008-04-24 13:36:00,1.66545,1.66545,1.66515,1.66535,169900000.0
2008-04-24 13:37:00,1.66535,1.6656,1.6653,1.66545,136400000.0
2008-04-24 13:38:00,1.6654,1.66575,1.66525,1.66565,246600000.0
2008-04-24 13:39:00,1.66565,1.66625,1.6656,1.66595,146400000.0
2008-04-24 13:40:00,1.66595,1.666,1.66575,1.6659,173500000.0
2008-04-24 13:41:00,1.6659,1.66635,1.66585,1.66615,281700000.0
2008-04-24 13:42:00,1.66615,1.66685,1.66615,1.66665,192100000.0
2008-04-24 13:43:00,1.66665,1.66665,1.66615,1.66635,181100000.0
2008-04-24 13:44:00,1.66635,1.66655,1.66635,1.66645,62700000.0
2008-04-24 13:45:00,1.66645,1.66645,1.66615,1.66615,120000000.0
2008-04-24 13:46:00,1.6662,1.66655,1.6662,1.66655,72800000.0
2008-04-24 13:47:00,1.66655,1.66675,1.66655,1.66665,151000000.0
2008-04-24 13:48:00,1.66665,1.66665,1.66655,1.66655,142800000.0
2008-04-24 13:49:00,1.66655,1.66735,1.66655,1.66715,163000000.0
2008-04-24 13:50:00,1.66715,1.66725,1.6668,1.6671,106700000.0
2008-04-24 13:51:00,1.6671,1.66725,1.66705,1.6671,140300000.0
2008-04-24 13:52:00,1.6671,1.66745,1.667,1.6672,150300000.0
2008-04-24 13:53:00,1.6672,1.6672,1.6669,1.66715,91800000.0
2008-04-24 13:54:00,1.66715,1.66725,1.66655,1.66675,159300000.0
2008-04-24 13:55:00,1.66675,1.66695,1.6667,1.66685,88300000.0
2008-04-24 13:56:00,1.66695,1.66715,1.66695,1.66695,98500000.0
2008-04-24 13:57:00,1.66695,1.66745,1.66695,1.66705,134200000.0
2008-04-24 13:58:00,1.66705,1.66705,1.6665,1.6669,125600000.0
2008-04-24 13:59:00,1.6669,1.66725,1.66685,1.66715,149700000.0
2008-04-24 14:00:00,1.66715,1.66755,1.66695,1.66695,252300000.0
2008-04-24 14:01:00,1.66695,1.66715,1.66675,1.66705,336200000.0
2008-04-24 14:02:00,1.66705,1.66835,1.66695,1.66805,386700000.0
2008-04-24 14:03:00,1.66805,1.6681,1.6676,1.6677,188600000.0
2008-04-24 14:04:00,1.6677,1.66795,1.66765,1.66795,98500000.0
2008-04-24 14:05:00,1.66795,1.66815,1.6677,1.66805,189400000.0
2008-04-24 14:06:00,1.66805,1.66925,1.66775,1.66925,276500000.0
2008-04-24 14:07:00,1.66925,1.66965,1.66895,1.66925,302400000.0
2008-04-24 14:08:00,1.66925,1.66965,1.66925,1.66945,339000000.0
2008-04-24 14:09:00,1.66945,1.66995,1.66945,1.66955,243200000.0
2008-04-24 14:10:00,1.66955,1.67,1.66925,1.66925,278900000.0
2008-04-24 14:11:00,1.66925,1.66965,1.66915,1.66945,235000000.0
2008-04-24 14:12:00,1.66945,1.66945,1.66915,1.66915,240900000.0
2008-04-24 14:13:00,1.6692,1.66925,1.66895,1.66895,243600000.0
2008-04-24 14:14:00,1.66895,1.66895,1.6683,1.66845,321500000.0
2008-04-24 14:15:00,1.66875,1.66885,1.66815,1.66825,177300000.0
2008-04-24 14:16:00,1.66825,1.66825,1.6674,1.66765,220200000.0
2008-04-24 14:17:00,1.66765,1.66785,1.66755,1.66765,130300000.0
2008-04-24 14:18:00,1.66765,1.6678,1.66735,1.66735,251000000.0
2008-04-24 14:19:00,1.66735,1.66765,1.66735,1.66765,134900000.0
2008-04-24 14:20:00,1.66765,1.66765,1.66705,1.66715,175800000.0
2008-04-24 14:21:00,1.66715,1.66755,1.66705,1.66705,183900000.0
2008-04-24 14:22:00,1.66705,1.66795,1.66705,1.66725,230600000.0
2008-04-24 14:23:00,1.66725,1.66765,1.66695,1.66715,138300000.0
2008-04-24 14:24:00,1.66715,1.66725,1.66655,1.66695,204700000.0
2008-04-24 14:25:00,1.66695,1.66725,1.66685,1.66725,178300000.0
2008-04-24 14:26:00,1.66725,1.66765,1.66715,1.66755,148100000.0
2008-04-24 14:27:00,1.66755,1.66795,1.66725,1.66735,231100000.0
2008-04-24 14:28:00,1.66735,1.66795,1.66735,1.66775,119600000.0
2008-04-24 14:29:00,1.66775,1.66775,1.66665,1.66665,159400000.0
2008-04-24 14:30:00,1.66675,1.66675,1.66495,1.66545,484200000.0
2008-04-24 14:31:00,1.66545,1.66585,1.66445,1.6654,242900000.0
2008-04-24 14:32:00,1.66545,1.66575,1.66485,1.66485,497000001.0
2008-04-24 14:33:00,1.66485,1.66525,1.6643,1.6643,591499999.0
2008-04-24 14:34:00,1.6643,1.6654,1.6642,1.66485,317400000.0
2008-04-24 14:35:00,1.66485,1.66505,1.6644,1.66465,227900000.0
2008-04-24 14:36:00,1.66465,1.66505,1.66435,1.66465,244900000.0
2008-04-24 14:37:00,1.66465,1.66515,1.66425,1.66465,303700000.0
2008-04-24 14:38:00,1.66465,1.66475,1.66385,1.66435,223200000.0
2008-04-24 14:39:00,1.66435,1.66485,1.6638,1.66385,253200000.0
2008-04-24 14:40:00,1.66385,1.6653,1.66385,1.66515,244300000.0
2008-04-24 14:41:00,1.66535,1.66565,1.66495,1.66495,241600000.0
2008-04-24 14:42:00,1.66495,1.66565,1.66485,1.66515,332500000.0
2008-04-24 14:43:00,1.66515,1.66565,1.66405,1.6643,288100000.0
2008-04-24 14:44:00,1.6644,1.66495,1.66405,1.66405,304700001.0
2008-04-24 14:45:00,1.66405,1.66475,1.6638,1.6645,265800000.0
2008-04-24 14:46:00,1.66455,1.66515,1.6638,1.66515,257800000.0
2008-04-24 14:47:00,1.66515,1.66535,1.66475,1.66495,299100000.0
2008-04-24 14:48:00,1.66495,1.66565,1.66475,1.66555,272200000.0
2008-04-24 14:49:00,1.66555,1.66565,1.66475,1.66485,358500000.0
2008-04-24 14:50:00,1.66495,1.66545,1.66485,1.6651,251100000.0
2008-04-24 14:51:00,1.6651,1.66515,1.66435,1.66465,274200000.0
2008-04-24 14:52:00,1.66465,1.66485,1.66445,1.66465,237400000.0
2008-04-24 14:53:00,1.66465,1.66535,1.66455,1.66485,356800000.0
2008-04-24 14:54:00,1.66485,1.66585,1.66485,1.66555,272300000.0
2008-04-24 14:55:00,1.6656,1.6659,1.66485,1.66495,285900000.0
2008-04-24 14:56:00,1.66495,1.66515,1.66475,1.66495,291100000.0
2008-04-24 14:57:00,1.66495,1.66505,1.66445,1.66465,206400000.0
2008-04-24 14:58:00,1.66465,1.66505,1.6645,1.66495,271700000.0
2008-04-24 14:59:00,1.66505,1.66525,1.66465,1.6647,220100000.0
2008-04-24 15:00:00,1.6647,1.66525,1.6647,1.665,190400000.0
2008-04-24 15:01:00,1.66495,1.66535,1.6649,1.6653,214200000.0
2008-04-24 15:02:00,1.66535,1.66545,1.66405,1.6644,259600000.0
2008-04-24 15:03:00,1.6644,1.66455,1.66405,1.66445,325600000.0
2008-04-24 15:04:00,1.66445,1.66465,1.66405,1.66435,369400000.0
2008-04-24 15:05:00,1.66435,1.66455,1.66395,1.66425,262100000.0
2008-04-24 15:06:00,1.66425,1.66455,1.6626,1.66325,285800000.0
2008-04-24 15:07:00,1.66325,1.66385,1.66315,1.66355,306500000.0
2008-04-24 15:08:00,1.66355,1.66405,1.66335,1.66385,275100000.0
2008-04-24 15:09:00,1.66385,1.66425,1.66375,1.66415,338700000.0
2008-04-24 15:10:00,1.66425,1.66425,1.6634,1.6637,372200000.0
2008-04-24 15:11:00,1.6637,1.6639,1.6632,1.66355,210500000.0
2008-04-24 15:12:00,1.66355,1.66365,1.66295,1.66305,257300000.0
2008-04-24 15:13:00,1.6631,1.66335,1.66275,1.66335,131500000.0
2008-04-24 15:14:00,1.66335,1.66365,1.6631,1.6632,271200000.0
2008-04-24 15:15:00,1.6632,1.66335,1.66295,1.6632,179700000.0
2008-04-24 15:16:00,1.66325,1.66345,1.66265,1.66285,289300000.0
2008-04-24 15:17:00,1.66285,1.66425,1.66285,1.66405,312400000.0
2008-04-24 15:18:00,1.66405,1.66405,1.66225,1.66295,295900000.0
2008-04-24 15:19:00,1.66275,1.66325,1.66255,1.66295,291100000.0
2008-04-24 15:20:00,1.66295,1.66355,1.66255,1.66355,259800000.0
2008-04-24 15:21:00,1.66355,1.66365,1.66305,1.66325,131300000.0
2008-04-24 15:22:00,1.66325,1.66335,1.66245,1.66255,289400000.0
2008-04-24 15:23:00,1.66255,1.66325,1.66255,1.66325,242300000.0
2008-04-24 15:24:00,1.66325,1.66325,1.66215,1.66215,237100000.0
2008-04-24 15:25:00,1.66215,1.66335,1.66195,1.66275,231400000.0
2008-04-24 15:26:00,1.66275,1.66335,1.66265,1.66325,291900000.0
2008-04-24 15:27:00,1.66325,1.66495,1.66295,1.66475,245000000.0
2008-04-24 15:28:00,1.66475,1.66505,1.6637,1.66415,215700000.0
2008-04-24 15:29:00,1.66415,1.66475,1.66385,1.66445,177900000.0
2008-04-24 15:30:00,1.66445,1.66475,1.66375,1.66455,277700000.0
2008-04-24 15:31:00,1.66455,1.66495,1.66395,1.66415,173000000.0
2008-04-24 15:32:00,1.66415,1.6647,1.66405,1.6643,272900000.0
2008-04-24 15:33:00,1.66425,1.66435,1.66345,1.66355,248200000.0
2008-04-24 15:34:00,1.66365,1.66455,1.66365,1.66405,215400000.0
2008-04-24 15:35:00,1.66405,1.66435,1.66365,1.66375,185700000.0
2008-04-24 15:36:00,1.66375,1.66445,1.6637,1.66415,183200000.0
2008-04-24 15:37:00,1.66415,1.66425,1.6638,1.66395,173000000.0
2008-04-24 15:38:00,1.66395,1.66435,1.66375,1.66435,282500000.0
2008-04-24 15:39:00,1.66435,1.66445,1.66375,1.66405,228700000.0
2008-04-24 15:40:00,1.66405,1.66495,1.664,1.66455,188800000.0
2008-04-24 15:41:00,1.66455,1.66515,1.66445,1.66465,239900000.0
2008-04-24 15:42:00,1.6646,1.66465,1.66405,1.66425,196300000.0
2008-04-24 15:43:00,1.66425,1.66455,1.66385,1.6644,226200000.0
2008-04-24 15:44:00,1.6644,1.66455,1.66405,1.66445,231900000.0
2008-04-24 15:45:00,1.66445,1.66475,1.66375,1.66475,336600000.0
2008-04-24 15:46:00,1.66475,1.66575,1.66465,1.66555,248800000.0
2008-04-24 15:47:00,1.6655,1.6655,1.66445,1.66495,216400000.0
2008-04-24 15:48:00,1.66495,1.66515,1.66445,1.66485,197600000.0
2008-04-24 15:49:00,1.66485,1.66555,1.6648,1.66535,204900000.0
2008-04-24 15:50:00,1.66535,1.66625,1.66535,1.66595,232600000.0
2008-04-24 15:51:00,1.66595,1.66595,1.66515,1.6652,198900000.0
2008-04-24 15:52:00,1.6652,1.66575,1.66505,1.66565,303300000.0
2008-04-24 15:53:00,1.66565,1.66575,1.66525,1.66525,203200000.0
2008-04-24 15:54:00,1.6654,1.66575,1.66515,1.66555,198700000.0
2008-04-24 15:55:00,1.66555,1.66605,1.6653,1.66605,228200000.0
2008-04-24 15:56:00,1.66605,1.66615,1.66555,1.66555,199500000.0
2008-04-24 15:57:00,1.66555,1.66615,1.66535,1.66555,230500000.0
2008-04-24 15:58:00,1.66565,1.66595,1.66545,1.6659,113000000.0
2008-04-24 15:59:00,1.6659,1.66595,1.66495,1.66505,168900000.0
2008-04-24 16:00:00,1.66505,1.6681,1.66505,1.66805,429100000.0
2008-04-24 16:01:00,1.6681,1.6681,1.66595,1.66635,222900000.0
2008-04-24 16:02:00,1.66625,1.66695,1.666,1.66685,177200000.0
2008-04-24 16:03:00,1.66675,1.66715,1.66615,1.6669,211000000.0
2008-04-24 16:04:00,1.6669,1.66725,1.6663,1.667,176900000.0
2008-04-24 16:05:00,1.667,1.66835,1.66645,1.66835,240400000.0
2008-04-24 16:06:00,1.66835,1.66855,1.6673,1.66785,214000000.0
2008-04-24 16:07:00,1.66785,1.66815,1.66735,1.66805,148800000.0
2008-04-24 16:08:00,1.66805,1.66845,1.66775,1.6681,271800000.0
2008-04-24 16:09:00,1.66815,1.66875,1.66785,1.66845,295600000.0
2008-04-24 16:10:00,1.66825,1.66895,1.6681,1.6681,199200000.0
2008-04-24 16:11:00,1.66805,1.6683,1.66765,1.66785,234500000.0
2008-04-24 16:12:00,1.66785,1.66825,1.66785,1.66795,236900000.0
2008-04-24 16:13:00,1.66795,1.66855,1.6676,1.66835,232700000.0
2008-04-24 16:14:00,1.66835,1.66895,1.66795,1.66865,217400000.0
2008-04-24 16:15:00,1.66865,1.66885,1.66815,1.66825,318800000.0
2008-04-24 16:16:00,1.66815,1.66835,1.6674,1.66795,350000000.0
2008-04-24 16:17:00,1.66795,1.66795,1.66725,1.66775,182200000.0
2008-04-24 16:18:00,1.66775,1.66925,1.66755,1.66905,299100000.0
2008-04-24 16:19:00,1.66905,1.66905,1.66775,1.66795,270300000.0
2008-04-24 16:20:00,1.66815,1.66875,1.66815,1.66845,396100000.0
2008-04-24 16:21:00,1.66845,1.66885,1.6681,1.66835,268300000.0
2008-04-24 16:22:00,1.66845,1.66845,1.66775,1.66815,117500000.0
2008-04-24 16:23:00,1.66815,1.66845,1.66775,1.66845,194300000.0
2008-04-24 16:24:00,1.66845,1.66855,1.668,1.66855,186600000.0
2008-04-24 16:25:00,1.66855,1.66875,1.6682,1.6682,240400000.0
2008-04-24 16:26:00,1.6682,1.66885,1.6681,1.66825,228500000.0
2008-04-24 16:27:00,1.66825,1.6687,1.66825,1.66865,121200000.0
2008-04-24 16:28:00,1.66865,1.6689,1.66825,1.66845,317900000.0
2008-04-24 16:29:00,1.66845,1.66895,1.66825,1.66885,258000000.0
2008-04-24 16:30:00,1.66885,1.66915,1.6676,1.66865,232600000.0
2008-04-24 16:31:00,1.66865,1.66905,1.66855,1.66905,131000000.0
2008-04-24 16:32:00,1.66905,1.66975,1.66885,1.66935,272300000.0
2008-04-24 16:33:00,1.66935,1.66945,1.6689,1.66945,245600000.0
2008-04-24 16:34:00,1.66945,1.67045,1.66945,1.67015,314300000.0
2008-04-24 16:35:00,1.67015,1.67085,1.67015,1.67035,290900000.0
2008-04-24 16:36:00,1.67035,1.67055,1.67025,1.6703,287000000.0
2008-04-24 16:37:00,1.6703,1.67035,1.6695,1.66965,274200000.0
2008-04-24 16:38:00,1.66965,1.66985,1.66905,1.66945,192500000.0
2008-04-24 16:39:00,1.66945,1.67015,1.66935,1.67005,245000000.0
2008-04-24 16:40:00,1.67005,1.67005,1.6697,1.66995,94900000.0
2008-04-24 16:41:00,1.66995,1.67005,1.66975,1.66975,108200000.0
2008-04-24 16:42:00,1.66975,1.66995,1.66865,1.669,300000000.0
2008-04-24 16:43:00,1.669,1.66915,1.66885,1.66895,200500000.0
2008-04-24 16:44:00,1.66895,1.66965,1.66895,1.66965,201500000.0
2008-04-24 16:45:00,1.66965,1.66985,1.66925,1.66925,155100000.0
2008-04-24 16:46:00,1.66925,1.67025,1.66915,1.6697,193100000.0
2008-04-24 16:47:00,1.66985,1.66985,1.6692,1.66925,121400000.0
2008-04-24 16:48:00,1.66925,1.66955,1.66915,1.66925,190600000.0
2008-04-24 16:49:00,1.66925,1.66935,1.6689,1.66915,165000000.0
2008-04-24 16:50:00,1.66915,1.66915,1.66875,1.66885,245900000.0
2008-04-24 16:51:00,1.66885,1.66945,1.6687,1.66905,252200000.0
2008-04-24 16:52:00,1.66895,1.66935,1.66875,1.66925,220500000.0
2008-04-24 16:53:00,1.66925,1.66925,1.66855,1.669,236300000.0
2008-04-24 16:54:00,1.66915,1.66915,1.66835,1.6688,170600000.0
2008-04-24 16:55:00,1.6688,1.66905,1.6682,1.66855,133400000.0
2008-04-24 16:56:00,1.66855,1.66885,1.66835,1.66835,151900000.0
2008-04-24 16:57:00,1.66855,1.66875,1.66815,1.66825,239000000.0
2008-04-24 16:58:00,1.66825,1.66825,1.66775,1.6678,208900000.0
2008-04-24 16:59:00,1.6678,1.66825,1.66765,1.66815,252300000.0
2008-04-24 17:00:00,1.66815,1.66835,1.66775,1.66795,250100000.0
2008-04-24 17:01:00,1.66795,1.66815,1.66735,1.66755,255800000.0
2008-04-24 17:02:00,1.6676,1.66765,1.667,1.66735,296400000.0
2008-04-24 17:03:00,1.6674,1.6674,1.66635,1.6665,231400000.0
2008-04-24 17:04:00,1.66645,1.66685,1.6654,1.66605,274900000.0
2008-04-24 17:05:00,1.66605,1.66605,1.66435,1.66515,230000000.0
2008-04-24 17:06:00,1.66515,1.66575,1.66505,1.66565,447400000.0
2008-04-24 17:07:00,1.66565,1.66655,1.66565,1.66605,259400000.0
2008-04-24 17:08:00,1.66605,1.66615,1.66515,1.66585,296800000.0
2008-04-24 17:09:00,1.6658,1.66595,1.66515,1.66535,156500000.0
2008-04-24 17:10:00,1.66535,1.66555,1.66465,1.6648,241000000.0
2008-04-24 17:11:00,1.66475,1.66495,1.66445,1.66465,381600000.0
2008-04-24 17:12:00,1.66465,1.66515,1.66445,1.66515,251800000.0
2008-04-24 17:13:00,1.665,1.66525,1.66475,1.665,291800000.0
2008-04-24 17:14:00,1.6649,1.66515,1.66435,1.66475,264400000.0
2008-04-24 17:15:00,1.66475,1.66475,1.66405,1.66435,337700000.0
2008-04-24 17:16:00,1.66435,1.66455,1.66345,1.66345,285200000.0
2008-04-24 17:17:00,1.66345,1.66425,1.66335,1.66405,263300000.0
2008-04-24 17:18:00,1.6641,1.66435,1.66385,1.66435,288000000.0
2008-04-24 17:19:00,1.66415,1.66465,1.66415,1.66445,240700000.0
2008-04-24 17:20:00,1.66435,1.66525,1.66435,1.66475,276300000.0
2008-04-24 17:21:00,1.6648,1.6649,1.66395,1.66465,347100000.0
2008-04-24 17:22:00,1.66465,1.66475,1.66315,1.66365,396700000.0
2008-04-24 17:23:00,1.66365,1.66385,1.66345,1.66375,210300000.0
2008-04-24 17:24:00,1.66375,1.66385,1.6631,1.66375,239600000.0
2008-04-24 17:25:00,1.66375,1.66375,1.66245,1.66355,326900000.0
2008-04-24 17:26:00,1.66355,1.66405,1.66325,1.66395,344600000.0
2008-04-24 17:27:00,1.66395,1.66395,1.6636,1.66375,178200000.0
2008-04-24 17:28:00,1.66375,1.66425,1.66375,1.66385,191900000.0
2008-04-24 17:29:00,1.66385,1.66395,1.663,1.66395,188400000.0
2008-04-24 17:30:00,1.66395,1.66425,1.66375,1.66385,220800000.0
2008-04-24 17:31:00,1.66385,1.6641,1.66355,1.664,192600000.0
2008-04-24 17:32:00,1.664,1.66475,1.66355,1.66455,171700000.0
2008-04-24 17:33:00,1.66465,1.66495,1.6645,1.66475,217500000.0
2008-04-24 17:34:00,1.66475,1.66545,1.66475,1.66525,135600000.0
2008-04-24 17:35:00,1.66525,1.66545,1.66415,1.66415,143300000.0
2008-04-24 17:36:00,1.66415,1.66435,1.66325,1.6637,242600000.0
2008-04-24 17:37:00,1.66375,1.66385,1.6624,1.66255,205100000.0
2008-04-24 17:38:00,1.66255,1.66285,1.66215,1.66235,202500000.0
2008-04-24 17:39:00,1.66235,1.66305,1.66225,1.66265,169500000.0
2008-04-24 17:40:00,1.66265,1.66375,1.66265,1.66345,327100000.0
2008-04-24 17:41:00,1.66345,1.66485,1.66335,1.66485,148500000.0
2008-04-24 17:42:00,1.66485,1.66595,1.66485,1.66515,235300000.0
2008-04-24 17:43:00,1.66515,1.66545,1.66495,1.66505,193400000.0
2008-04-24 17:44:00,1.66505,1.66505,1.66465,1.66475,261200000.0
2008-04-24 17:45:00,1.66475,1.66505,1.66465,1.66495,304300000.0
2008-04-24 17:46:00,1.6648,1.66535,1.6646,1.66535,227100000.0
2008-04-24 17:47:00,1.66535,1.66535,1.66515,1.66525,124100000.0
2008-04-24 17:48:00,1.66525,1.66595,1.66515,1.66585,227700000.0
2008-04-24 17:49:00,1.6658,1.66705,1.66555,1.66645,257300000.0
2008-04-24 17:50:00,1.66645,1.66655,1.66535,1.66605,283800000.0
2008-04-24 17:51:00,1.666,1.66635,1.66445,1.6653,300300000.0
2008-04-24 17:52:00,1.6653,1.66635,1.6646,1.66635,182500000.0
2008-04-24 17:53:00,1.66635,1.66705,1.6662,1.66705,80800000.0
2008-04-24 17:54:00,1.66705,1.6676,1.6666,1.6676,79600000.0
2008-04-24 17:55:00,1.66775,1.66855,1.66775,1.6684,166500000.0
2008-04-24 17:56:00,1.6684,1.66855,1.66775,1.66775,285500000.0
2008-04-24 17:57:00,1.66775,1.66835,1.66735,1.66775,266200000.0
2008-04-24 17:58:00,1.66775,1.66785,1.667,1.66775,253900000.0
2008-04-24 17:59:00,1.66775,1.66805,1.66735,1.6675,188900000.0
2008-04-24 18:00:00,1.6675,1.66775,1.66725,1.66725,181900000.0
2008-04-24 18:01:00,1.66725,1.6673,1.66675,1.66705,62900000.0
2008-04-24 18:02:00,1.66705,1.66785,1.66695,1.66785,127600000.0
2008-04-24 18:03:00,1.66775,1.66785,1.66625,1.66655,99500000.0
2008-04-24 18:04:00,1.66655,1.66685,1.66635,1.6664,86600000.0
2008-04-24 18:05:00,1.6664,1.66705,1.6664,1.66695,77200000.0
2008-04-24 18:06:00,1.66685,1.66715,1.66665,1.66715,85700000.0
2008-04-24 18:07:00,1.6672,1.6683,1.667,1.668,53500000.0
2008-04-24 18:08:00,1.668,1.6688,1.6679,1.6683,60700000.0
2008-04-24 18:09:00,1.6683,1.6687,1.6683,1.6684,31100000.0
2008-04-24 18:10:00,1.6684,1.6684,1.6675,1.66785,32200000.0
2008-04-24 18:11:00,1.66795,1.6682,1.6671,1.6672,47300000.0
2008-04-24 18:12:00,1.6672,1.6676,1.6663,1.6669,65600000.0
2008-04-24 18:13:00,1.6669,1.6675,1.6667,1.6669,47200000.0
2008-04-24 18:14:00,1.6669,1.667,1.6664,1.6669,38500000.0
2008-04-24 18:15:00,1.6669,1.6669,1.6663,1.6667,31900000.0
2008-04-24 18:16:00,1.6667,1.6671,1.6662,1.6665,35500000.0
2008-04-24 18:17:00,1.6665,1.6666,1.666,1.666,39800000.0
2008-04-24 18:18:00,1.666,1.6669,1.6658,1.6666,58300000.0
2008-04-24 18:19:00,1.6666,1.6671,1.6665,1.6666,48200000.0
2008-04-24 18:20:00,1.6664,1.6672,1.6663,1.6667,77000000.0
2008-04-24 18:21:00,1.6668,1.6669,1.6667,1.6668,42100000.0
2008-04-24 18:22:00,1.6668,1.6672,1.6668,1.66705,41000000.0
2008-04-24 18:23:00,1.6671,1.6679,1.667,1.66715,71900000.0
2008-04-24 18:24:00,1.6671,1.6671,1.6668,1.6668,38400000.0
2008-04-24 18:25:00,1.6668,1.667,1.666,1.666,51800000.0
2008-04-24 18:26:00,1.666,1.6662,1.66485,1.6651,49200000.0
2008-04-24 18:27:00,1.6651,1.666,1.6651,1.66595,63800000.0
2008-04-24 18:28:00,1.666,1.6665,1.666,1.6665,68000000.0
2008-04-24 18:29:00,1.6665,1.6668,1.6665,1.6666,17300000.0
2008-04-24 18:30:00,1.6666,1.6667,1.6658,1.6661,29600000.0
2008-04-24 18:31:00,1.6661,1.6661,1.6658,1.6658,27500000.0
2008-04-24 18:32:00,1.6658,1.6666,1.6656,1.6666,30400000.0
2008-04-24 18:33:00,1.6666,1.667,1.6661,1.6663,25800000.0
2008-04-24 18:34:00,1.6663,1.6667,1.6663,1.6665,24100000.0
2008-04-24 18:35:00,1.6666,1.6669,1.6663,1.6664,26100000.0
2008-04-24 18:36:00,1.6664,1.6669,1.6662,1.6667,24700000.0
2008-04-24 18:37:00,1.6667,1.6669,1.6663,1.6666,21200000.0
2008-04-24 18:38:00,1.6666,1.6666,1.6662,1.6662,28400000.0
2008-04-24 18:39:00,1.6662,1.6664,1.6659,1.6664,34700000.0
2008-04-24 18:40:00,1.6664,1.6675,1.6663,1.6666,32700000.0
2008-04-24 18:41:00,1.6666,1.6668,1.666,1.6662,39900000.0
2008-04-24 18:42:00,1.6662,1.6668,1.6662,1.6667,18100000.0
2008-04-24 18:43:00,1.6667,1.6667,1.6662,1.6663,21100000.0
2008-04-24 18:44:00,1.6663,1.6664,1.6663,1.6664,13400000.0
2008-04-24 18:45:00,1.6664,1.6668,1.6664,1.6668,34600000.0
2008-04-24 18:46:00,1.6668,1.6668,1.6667,1.6668,11000000.0
2008-04-24 18:47:00,1.667,1.6701,1.667,1.6683,47600000.0
2008-04-24 18:48:00,1.6688,1.6689,1.6681,1.6684,25200000.0
2008-04-24 18:49:00,1.6684,1.6687,1.6679,1.6683,56200000.0
2008-04-24 18:50:00,1.6683,1.6689,1.6683,1.6688,20300000.0
2008-04-24 18:51:00,1.6688,1.6691,1.6686,1.6686,19300000.0
2008-04-24 18:52:00,1.6686,1.6691,1.6686,1.669,19800000.0
2008-04-24 18:53:00,1.669,1.6692,1.6687,1.6687,37700000.0
2008-04-24 18:54:00,1.6687,1.6688,1.6686,1.6688,22600000.0
2008-04-24 18:55:00,1.6687,1.6688,1.6685,1.6685,21000000.0
2008-04-24 18:56:00,1.6685,1.6687,1.6684,1.6685,15400000.0
2008-04-24 18:57:00,1.6685,1.6688,1.6681,1.6684,22400000.0
2008-04-24 18:58:00,1.66825,1.6688,1.668,1.6687,14200000.0
2008-04-24 18:59:00,1.6687,1.6689,1.6684,1.6688,23700000.0
2008-04-24 19:00:00,1.6688,1.6692,1.668,1.6681,46900000.0
2008-04-24 19:01:00,1.6681,1.6691,1.6679,1.6683,38100000.0
2008-04-24 19:02:00,1.6683,1.6683,1.6677,1.6677,20300000.0
2008-04-24 19:03:00,1.6677,1.6682,1.6674,1.6681,25700000.0
2008-04-24 19:04:00,1.6681,1.6681,1.66735,1.6677,36700000.0
2008-04-24 19:05:00,1.6678,1.6684,1.6677,1.6684,22100000.0
2008-04-24 19:06:00,1.6684,1.6684,1.6679,1.6679,27100000.0
2008-04-24 19:07:00,1.6679,1.6679,1.6675,1.6677,24000000.0
2008-04-24 19:08:00,1.6677,1.668,1.66705,1.6678,25600000.0
2008-04-24 19:09:00,1.6678,1.6683,1.6676,1.6683,24600000.0
2008-04-24 19:10:00,1.6683,1.6683,1.6672,1.6672,28100000.0
2008-04-24 19:11:00,1.6672,1.668,1.6672,1.6675,34500000.0
2008-04-24 19:12:00,1.6675,1.6676,1.6671,1.6672,72000000.0
2008-04-24 19:13:00,1.6672,1.6677,1.6672,1.6677,22800000.0
2008-04-24 19:14:00,1.6677,1.6678,1.6673,1.6673,62800000.0
2008-04-24 19:15:00,1.6673,1.6679,1.6672,1.6679,49800000.0
2008-04-24 19:16:00,1.6679,1.6679,1.6674,1.6674,37200000.0
2008-04-24 19:17:00,1.6674,1.6676,1.667,1.6672,28700000.0
2008-04-24 19:18:00,1.6672,1.6674,1.667,1.66725,65800000.0
2008-04-24 19:19:00,1.66725,1.6675,1.6671,1.6674,68200000.0
2008-04-24 19:20:00,1.66745,1.66745,1.6667,1.6669,67200000.0
2008-04-24 19:21:00,1.6669,1.6677,1.6669,1.66765,57900000.0
2008-04-24 19:22:00,1.66765,1.668,1.66745,1.66775,61100000.0
2008-04-24 19:23:00,1.66775,1.6679,1.6675,1.6676,69800000.0
2008-04-24 19:24:00,1.6676,1.66765,1.66695,1.6672,95600000.0
2008-04-24 19:25:00,1.6673,1.6679,1.66725,1.6675,72800000.0
2008-04-24 19:26:00,1.6675,1.668,1.66705,1.668,61400000.0
2008-04-24 19:27:00,1.668,1.668,1.6665,1.6666,110400000.0
2008-04-24 19:28:00,1.6665,1.6667,1.6661,1.6664,32600000.0
2008-04-24 19:29:00,1.6664,1.6677,1.6664,1.6675,42500000.0
2008-04-24 19:30:00,1.6675,1.6675,1.6674,1.6674,13000000.0
2008-04-24 19:31:00,1.6674,1.6674,1.6673,1.66735,7700000.0
2008-04-24 19:32:00,1.6674,1.66775,1.6674,1.6675,26200000.0
2008-04-24 19:33:00,1.6675,1.6676,1.6673,1.6676,18800000.0
2008-04-24 19:34:00,1.6676,1.6676,1.6675,1.6675,5800000.0
2008-04-24 19:35:00,1.6675,1.668,1.6673,1.6678,25500000.0
2008-04-24 19:36:00,1.6678,1.6678,1.6673,1.6673,30300000.0
2008-04-24 19:37:00,1.6673,1.6674,1.667,1.6673,21600000.0
2008-04-24 19:38:00,1.6671,1.6672,1.667,1.6671,20500000.0
2008-04-24 19:39:00,1.6671,1.6671,1.6665,1.6666,20800000.0
2008-04-24 19:40:00,1.6666,1.6669,1.6666,1.6669,14400000.0
2008-04-24 19:41:00,1.6669,1.6672,1.6665,1.6665,28800000.0
2008-04-24 19:42:00,1.6665,1.6667,1.6662,1.6664,21800000.0
2008-04-24 19:43:00,1.6664,1.6667,1.6662,1.6663,19000000.0
2008-04-24 19:44:00,1.6663,1.6668,1.666,1.6667,35500000.0
2008-04-24 19:45:00,1.6667,1.6673,1.6665,1.6673,59400000.0
2008-04-24 19:46:00,1.6673,1.6673,1.6669,1.6669,6400000.0
2008-04-24 19:47:00,1.6669,1.6669,1.6669,1.6669,5800000.0
2008-04-24 19:48:00,1.6669,1.6669,1.6662,1.6664,12700000.0
2008-04-24 19:49:00,1.6664,1.6668,1.6663,1.6666,20500000.0
2008-04-24 19:50:00,1.6666,1.6673,1.6666,1.6673,27400000.0
2008-04-24 19:51:00,1.6673,1.6673,1.667,1.6671,17900000.0
2008-04-24 19:52:00,1.6672,1.6672,1.667,1.6672,24600000.0
2008-04-24 19:53:00,1.6672,1.6673,1.667,1.6671,12300000.0
2008-04-24 19:54:00,1.6671,1.6673,1.6671,1.6673,3500000.0
2008-04-24 19:55:00,1.6673,1.6675,1.6672,1.6674,16600000.0
2008-04-24 19:56:00,1.6674,1.6675,1.6672,1.6675,17800000.0
2008-04-24 19:57:00,1.6675,1.6679,1.6674,1.6675,21700000.0
2008-04-24 19:58:00,1.6675,1.6676,1.6673,1.6674,8800000.0
2008-04-24 19:59:00,1.6674,1.6676,1.6674,1.6676,1200000.0
2008-04-24 20:00:00,1.6676,1.6676,1.6672,1.6674,6800000.0
2008-04-24 20:01:00,1.6674,1.6674,1.667,1.667,6600000.0
2008-04-24 20:02:00,1.6671,1.6672,1.6671,1.6672,6200000.0
2008-04-24 20:03:00,1.6672,1.6675,1.667,1.6675,13200000.0
2008-04-24 20:04:00,1.6675,1.6675,1.6672,1.6672,8800000.0
2008-04-24 20:05:00,1.6672,1.6673,1.6672,1.6672,11700000.0
2008-04-24 20:06:00,1.6672,1.6672,1.6672,1.6672,2400000.0
2008-04-24 20:07:00,1.6672,1.6672,1.6672,1.6672,6600000.0
2008-04-24 20:08:00,1.6672,1.6672,1.667,1.6672,10400000.0
2008-04-24 20:09:00,1.6672,1.6673,1.6671,1.6671,5000000.0
2008-04-24 20:10:00,1.6671,1.6672,1.6671,1.6672,2400000.0
2008-04-24 20:11:00,1.6672,1.6672,1.6671,1.6672,12600000.0
2008-04-24 20:12:00,1.6672,1.6673,1.6671,1.6673,9200000.0
2008-04-24 20:13:00,1.6673,1.6677,1.6673,1.6676,9600000.0
2008-04-24 20:14:00,1.6676,1.6676,1.6671,1.6671,16800000.0
2008-04-24 20:15:00,1.6671,1.6672,1.6671,1.6672,7600000.0
2008-04-24 20:16:00,1.6672,1.6673,1.6672,1.6672,7000000.0
2008-04-24 20:17:00,1.6672,1.6674,1.66635,1.6666,23700000.0
2008-04-24 20:18:00,1.6666,1.667,1.6666,1.6668,16100000.0
2008-04-24 20:19:00,1.6668,1.667,1.6668,1.6669,17000000.0
2008-04-24 20:20:00,1.6669,1.6678,1.6669,1.6677,32100000.0
2008-04-24 20:21:00,1.6677,1.6681,1.6677,1.668,31800000.0
2008-04-24 20:22:00,1.668,1.6681,1.6678,1.6681,17600000.0
2008-04-24 20:23:00,1.6681,1.6681,1.6678,1.6681,25800000.0
2008-04-24 20:24:00,1.6681,1.6687,1.6681,1.6685,26200000.0
2008-04-24 20:25:00,1.6685,1.6685,1.6682,1.6683,16300000.0
2008-04-24 20:26:00,1.6683,1.6684,1.6682,1.6684,15400000.0
2008-04-24 20:27:00,1.6684,1.6685,1.6681,1.6681,16400000.0
2008-04-24 20:28:00,1.6682,1.6683,1.6681,1.6682,9800000.0
2008-04-24 20:29:00,1.6682,1.6683,1.6679,1.668,13200000.0
2008-04-24 20:30:00,1.668,1.6681,1.6679,1.6681,10600000.0
2008-04-24 20:31:00,1.6681,1.6681,1.668,1.668,5000000.0
2008-04-24 20:32:00,1.6679,1.6682,1.6678,1.6681,12200000.0
2008-04-24 20:33:00,1.6681,1.6683,1.668,1.6683,12200000.0
2008-04-24 20:34:00,1.6683,1.6686,1.6681,1.6683,49500000.0
2008-04-24 20:35:00,1.6683,1.6686,1.6682,1.6686,31100000.0
2008-04-24 20:36:00,1.6686,1.6687,1.66825,1.6684,69800000.0
2008-04-24 20:37:00,1.6684,1.6684,1.66775,1.668,37600000.0
2008-04-24 20:38:00,1.668,1.668,1.6676,1.6679,33200000.0
2008-04-24 20:39:00,1.6679,1.6682,1.66755,1.6682,46600000.0
2008-04-24 20:40:00,1.6682,1.6682,1.6677,1.6679,38800000.0
2008-04-24 20:41:00,1.6679,1.668,1.6678,1.668,8500000.0
2008-04-24 20:42:00,1.668,1.668,1.668,1.668,4200000.0
2008-04-24 20:43:00,1.668,1.6684,1.668,1.6684,15200000.0
2008-04-24 20:44:00,1.6684,1.6685,1.6682,1.6683,22000000.0
2008-04-24 20:45:00,1.6683,1.6686,1.6681,1.6682,37900000.0
2008-04-24 20:46:00,1.6682,1.6686,1.6679,1.6679,23200000.0
2008-04-24 20:47:00,1.6679,1.6679,1.6676,1.6677,21600000.0
2008-04-24 20:48:00,1.6677,1.6677,1.6672,1.6673,20600000.0
2008-04-24 20:49:00,1.6673,1.6677,1.6673,1.6674,16100000.0
2008-04-24 20:50:00,1.6674,1.6681,1.6674,1.6679,15900000.0
2008-04-24 20:51:00,1.6679,1.6682,1.6679,1.6679,13900000.0
2008-04-24 20:52:00,1.6679,1.6683,1.6679,1.668,17600000.0
2008-04-24 20:53:00,1.668,1.6683,1.668,1.6683,14500000.0
2008-04-24 20:54:00,1.6683,1.6684,1.6682,1.6684,19000000.0
2008-04-24 20:55:00,1.6684,1.6684,1.6684,1.6684,7800000.0
2008-04-24 20:56:00,1.6684,1.6685,1.6684,1.6684,11000000.0
2008-04-24 20:57:00,1.6684,1.6684,1.6679,1.6682,23900000.0
2008-04-24 20:58:00,1.6682,1.6685,1.6679,1.6683,24100000.0
2008-04-24 20:59:00,1.6683,1.6683,1.6678,1.6678,23900000.0
2008-04-24 21:00:00,1.6678,1.6683,1.6676,1.6681,33300000.0
2008-04-24 21:01:00,1.6681,1.6681,1.6679,1.668,8400000.0
2008-04-24 21:02:00,1.668,1.6681,1.6678,1.6678,19000000.0
2008-04-24 21:03:00,1.6678,1.6684,1.6678,1.6682,36500000.0
2008-04-24 21:04:00,1.6682,1.6682,1.6677,1.6682,22800000.0
2008-04-24 21:05:00,1.6682,1.6682,1.6679,1.668,19900000.0
2008-04-24 21:06:00,1.668,1.668,1.66785,1.6679,21400000.0
2008-04-24 21:07:00,1.6679,1.668,1.6678,1.6678,17400000.0
2008-04-24 21:08:00,1.6678,1.6684,1.6678,1.6684,25700000.0
2008-04-24 21:09:00,1.6684,1.6684,1.6682,1.6684,12400000.0
2008-04-24 21:10:00,1.6684,1.6684,1.668,1.668,17400000.0
2008-04-24 21:11:00,1.668,1.6682,1.668,1.668,62000000.0
2008-04-24 21:12:00,1.6681,1.6681,1.668,1.6681,18200000.0
2008-04-24 21:13:00,1.6681,1.6681,1.6678,1.6678,10900000.0
2008-04-24 21:14:00,1.6678,1.6678,1.6677,1.6678,7200000.0
2008-04-24 21:15:00,1.6678,1.6679,1.6677,1.6679,8400000.0
2008-04-24 21:16:00,1.6679,1.6684,1.6679,1.66815,13300000.0
2008-04-24 21:17:00,1.66815,1.66815,1.6677,1.66775,12600000.0
2008-04-24 21:18:00,1.66785,1.66785,1.6677,1.6678,15000000.0
2008-04-24 21:19:00,1.6678,1.66845,1.6676,1.6684,50200000.0
2008-04-24 21:20:00,1.6684,1.6684,1.6681,1.6681,28800000.0
2008-04-24 21:21:00,1.6681,1.6684,1.6681,1.6683,5500000.0
2008-04-24 21:22:00,1.6683,1.6683,1.6678,1.6682,17900000.0
2008-04-24 21:23:00,1.6682,1.6685,1.6682,1.6685,8900000.0
2008-04-24 21:24:00,1.6685,1.6687,1.6685,1.6686,8100000.0
2008-04-24 21:25:00,1.6686,1.6686,1.6683,1.6684,14000000.0
2008-04-24 21:26:00,1.6684,1.6686,1.6683,1.6686,30400000.0
2008-04-24 21:27:00,1.6686,1.6689,1.6686,1.6687,16700000.0
2008-04-24 21:28:00,1.6687,1.6687,1.6686,1.6686,11300000.0
2008-04-24 21:29:00,1.6686,1.6687,1.6686,1.6686,6600000.0
2008-04-24 21:30:00,1.6686,1.6689,1.6686,1.6689,9200000.0
2008-04-24 21:31:00,1.6689,1.6689,1.6684,1.6687,29700000.0
2008-04-24 21:32:00,1.6687,1.6688,1.6686,1.6686,19900000.0
2008-04-24 21:33:00,1.6686,1.6689,1.6685,1.6686,15800000.0
2008-04-24 21:34:00,1.6686,1.6686,1.6683,1.6684,25200000.0
2008-04-24 21:35:00,1.6684,1.6684,1.6683,1.6683,22000000.0
2008-04-24 21:36:00,1.6683,1.6684,1.6683,1.6684,8800000.0
2008-04-24 21:37:00,1.6684,1.6685,1.6683,1.6683,6700000.0
2008-04-24 21:38:00,1.6683,1.6683,1.6683,1.6683,3000000.0
2008-04-24 21:39:00,1.6683,1.6683,1.6681,1.6681,9700000.0
2008-04-24 21:40:00,1.6681,1.6683,1.668,1.6683,8400000.0
2008-04-24 21:41:00,1.6683,1.6683,1.6682,1.6683,5900000.0
2008-04-24 21:42:00,1.6683,1.6683,1.6683,1.6683,2200000.0
2008-04-24 21:43:00,1.6683,1.6686,1.6683,1.6685,14700000.0
2008-04-24 21:44:00,1.6685,1.6686,1.6684,1.6684,9600000.0
2008-04-24 21:45:00,1.6684,1.6687,1.6684,1.6687,10200000.0
2008-04-24 21:46:00,1.6687,1.6687,1.6684,1.6684,13500000.0
2008-04-24 21:47:00,1.66855,1.6686,1.6683,1.6684,10300000.0
2008-04-24 21:48:00,1.6684,1.6686,1.6684,1.6684,5500000.0
2008-04-24 21:49:00,1.6684,1.6687,1.6684,1.6686,8000000.0
2008-04-24 21:50:00,1.6686,1.669,1.6686,1.6686,7000000.0
2008-04-24 21:51:00,1.6686,1.6688,1.6685,1.6685,13000000.0
2008-04-24 21:52:00,1.6685,1.6685,1.668,1.668,24800000.0
2008-04-24 21:53:00,1.6681,1.6684,1.6681,1.6682,28200000.0
2008-04-24 21:54:00,1.6682,1.6684,1.6682,1.6684,6500000.0
2008-04-24 21:55:00,1.6684,1.6684,1.6681,1.6681,10100000.0
2008-04-24 21:56:00,1.6681,1.6682,1.6679,1.668,9600000.0
2008-04-24 21:57:00,1.668,1.668,1.668,1.668,3400000.0
2008-04-24 21:58:00,1.668,1.668,1.6678,1.6679,6000000.0
2008-04-24 21:59:00,1.6679,1.6679,1.6678,1.6678,4000000.0
2008-04-24 22:00:00,1.6678,1.668,1.6676,1.668,13300000.0
2008-04-24 22:01:00,1.668,1.6681,1.6678,1.6679,7200000.0
2008-04-24 22:02:00,1.6679,1.6679,1.6673,1.66755,30300000.0
2008-04-24 22:03:00,1.66755,1.66765,1.66735,1.66745,30600000.0
2008-04-24 22:04:00,1.66745,1.6677,1.6673,1.6674,28100000.0
2008-04-24 22:05:00,1.66745,1.6678,1.6674,1.6676,22900000.0
2008-04-24 22:06:00,1.6676,1.6678,1.6676,1.6678,13900000.0
2008-04-24 22:07:00,1.6678,1.6681,1.6678,1.6681,15900000.0
2008-04-24 22:08:00,1.6681,1.6681,1.6681,1.6681,4800000.0
2008-04-24 22:09:00,1.6679,1.6682,1.6679,1.6682,8000000.0
2008-04-24 22:10:00,1.6682,1.6682,1.668,1.668,7400000.0
2008-04-24 22:11:00,1.668,1.6684,1.668,1.6682,16800000.0
2008-04-24 22:12:00,1.6682,1.6685,1.66815,1.6685,13600000.0
2008-04-24 22:13:00,1.6685,1.6687,1.6685,1.6685,4400000.0
2008-04-24 22:14:00,1.6685,1.6688,1.6685,1.6688,17800000.0
2008-04-24 22:15:00,1.6688,1.6691,1.6688,1.669,24900000.0
2008-04-24 22:16:00,1.669,1.669,1.6688,1.6689,10600000.0
2008-04-24 22:17:00,1.6689,1.6689,1.6689,1.6689,5200000.0
2008-04-24 22:18:00,1.6689,1.6689,1.6686,1.6688,12100000.0
2008-04-24 22:19:00,1.6688,1.6689,1.6686,1.6689,8600000.0
2008-04-24 22:20:00,1.6689,1.66895,1.6688,1.6689,13200000.0
2008-04-24 22:21:00,1.6689,1.6691,1.66875,1.6689,15200000.0
2008-04-24 22:22:00,1.6689,1.6693,1.6689,1.6692,4400000.0
2008-04-24 22:23:00,1.6692,1.6693,1.6692,1.6693,9400000.0
2008-04-24 22:24:00,1.6693,1.6694,1.6692,1.6693,14000000.0
2008-04-24 22:25:00,1.6693,1.6694,1.6693,1.6693,5800000.0
2008-04-24 22:26:00,1.6693,1.6693,1.6691,1.6691,4900000.0
2008-04-24 22:27:00,1.6691,1.6691,1.6691,1.6691,6400000.0
2008-04-24 22:28:00,1.6691,1.6692,1.669,1.6692,11700000.0
2008-04-24 22:29:00,1.6692,1.6692,1.6689,1.6689,16700000.0
2008-04-24 22:30:00,1.6689,1.6692,1.6688,1.6688,6200000.0
2008-04-24 22:31:00,1.6688,1.6691,1.6688,1.6691,7200000.0
2008-04-24 22:32:00,1.6691,1.6693,1.669,1.6693,9700000.0
2008-04-24 22:33:00,1.6693,1.6694,1.669,1.6691,13000000.0
2008-04-24 22:34:00,1.6691,1.6691,1.669,1.669,10700000.0
2008-04-24 22:35:00,1.6691,1.6694,1.6691,1.6694,10900000.0
2008-04-24 22:36:00,1.6693,1.6697,1.6693,1.6694,11100000.0
2008-04-24 22:37:00,1.6694,1.6694,1.6693,1.6694,6000000.0
2008-04-24 22:38:00,1.6694,1.6696,1.6693,1.6693,15700000.0
2008-04-24 22:39:00,1.6693,1.6693,1.6692,1.6692,22300000.0
2008-04-24 22:40:00,1.6692,1.6693,1.6692,1.6692,44900000.0
2008-04-24 22:41:00,1.6692,1.6697,1.6692,1.6695,15300000.0
2008-04-24 22:42:00,1.6695,1.6698,1.6695,1.6698,27600000.0
2008-04-24 22:43:00,1.6698,1.6698,1.6693,1.6695,16100000.0
2008-04-24 22:44:00,1.6695,1.6695,1.6695,1.6695,2000000.0
2008-04-24 22:45:00,1.6695,1.6695,1.6695,1.6695,5000000.0
2008-04-24 22:46:00,1.6695,1.6695,1.6694,1.6695,23300000.0
2008-04-24 22:47:00,1.6695,1.6698,1.6695,1.6698,8200000.0
2008-04-24 22:48:00,1.6698,1.6698,1.6695,1.6698,30100000.0
2008-04-24 22:49:00,1.6698,1.6706,1.6697,1.6697,31000000.0
2008-04-24 22:50:00,1.6698,1.66995,1.66915,1.66965,42600000.0
2008-04-24 22:51:00,1.66965,1.6699,1.6696,1.6697,30800000.0
2008-04-24 22:52:00,1.6697,1.6699,1.6695,1.6695,7300000.0
2008-04-24 22:53:00,1.66945,1.66945,1.6692,1.6693,22300000.0
2008-04-24 22:54:00,1.6693,1.6693,1.6687,1.66875,57500000.0
2008-04-24 22:55:00,1.6688,1.6694,1.6688,1.6693,142700000.0
2008-04-24 22:56:00,1.6693,1.6693,1.6691,1.6692,39500000.0
2008-04-24 22:57:00,1.6692,1.6692,1.669,1.669,27700000.0
2008-04-24 22:58:00,1.669,1.669,1.6689,1.669,17900000.0
2008-04-24 22:59:00,1.669,1.669,1.6689,1.6689,45700000.0
2008-04-24 23:00:00,1.6689,1.669,1.6684,1.669,145300000.0
2008-04-24 23:01:00,1.6689,1.6689,1.6682,1.6684,137900000.0
2008-04-24 23:02:00,1.6684,1.6686,1.6678,1.6681,293600000.0
2008-04-24 23:03:00,1.6681,1.6685,1.668,1.6685,230900000.0
2008-04-24 23:04:00,1.6685,1.6691,1.6683,1.6691,215300000.0
2008-04-24 23:05:00,1.6691,1.6691,1.6688,1.6689,155900000.0
2008-04-24 23:06:00,1.6689,1.6689,1.6689,1.6689,143500000.0
2008-04-24 23:07:00,1.6689,1.6689,1.6689,1.6689,164400000.0
2008-04-24 23:08:00,1.6689,1.6691,1.6688,1.6689,115700000.0
2008-04-24 23:09:00,1.6689,1.6689,1.6686,1.6687,138100000.0
2008-04-24 23:10:00,1.6687,1.6687,1.6684,1.6686,215100000.0
2008-04-24 23:11:00,1.6686,1.6687,1.6685,1.6687,150400000.0
2008-04-24 23:12:00,1.6687,1.6687,1.6685,1.6685,75200000.0
2008-04-24 23:13:00,1.6685,1.6685,1.6684,1.6684,99500000.0
2008-04-24 23:14:00,1.6684,1.6689,1.6684,1.6687,186800000.0
2008-04-24 23:15:00,1.6689,1.6689,1.6687,1.6688,8400000.0
2008-04-24 23:16:00,1.6688,1.669,1.6688,1.6688,19500000.0
2008-04-24 23:17:00,1.6688,1.6691,1.6688,1.6689,92400000.0
2008-04-24 23:18:00,1.6689,1.6689,1.6686,1.6687,265700000.0
2008-04-24 23:19:00,1.6687,1.6687,1.6687,1.6687,214400000.0
2008-04-24 23:20:00,1.6687,1.6687,1.6681,1.6684,88000000.0
2008-04-24 23:21:00,1.6684,1.6684,1.6684,1.6684,5400000.0
2008-04-24 23:22:00,1.6684,1.6684,1.6681,1.6681,22700000.0
2008-04-24 23:23:00,1.6681,1.6681,1.6679,1.6679,2400000.0
2008-04-24 23:24:00,1.6679,1.6683,1.6679,1.668,122600000.0
2008-04-24 23:25:00,1.668,1.668,1.6679,1.6679,71600000.0
2008-04-24 23:26:00,1.6679,1.668,1.6679,1.6679,25400000.0
2008-04-24 23:27:00,1.6678,1.668,1.6678,1.668,14200000.0
2008-04-24 23:28:00,1.668,1.668,1.6677,1.6679,50000000.0
2008-04-24 23:29:00,1.668,1.668,1.6677,1.6677,8000000.0
2008-04-24 23:30:00,1.6677,1.6677,1.6674,1.6677,48100000.0
2008-04-24 23:31:00,1.6677,1.6682,1.66765,1.66765,40000000.0
2008-04-24 23:32:00,1.6676,1.6679,1.6676,1.6679,5400000.0
2008-04-24 23:33:00,1.6679,1.6679,1.6677,1.6679,800000.0
2008-04-24 23:34:00,1.6679,1.6679,1.6678,1.6678,1200000.0
2008-04-24 23:35:00,1.6677,1.6678,1.6674,1.6674,34800000.0
2008-04-24 23:36:00,1.6674,1.6675,1.6669,1.667,62400000.0
2008-04-24 23:37:00,1.667,1.667,1.6668,1.6669,39400000.0
2008-04-24 23:38:00,1.6669,1.6673,1.6669,1.6673,27200000.0
2008-04-24 23:39:00,1.6673,1.6673,1.6671,1.66715,68900000.0
2008-04-24 23:40:00,1.66715,1.6674,1.6671,1.6674,74800000.0
2008-04-24 23:41:00,1.6674,1.6674,1.6667,1.6671,60500000.0
2008-04-24 23:42:00,1.6671,1.6672,1.6669,1.6671,101700000.0
2008-04-24 23:43:00,1.6671,1.6671,1.6669,1.6671,19400000.0
2008-04-24 23:44:00,1.6671,1.6673,1.667,1.6672,69000000.0
2008-04-24 23:45:00,1.66715,1.6678,1.66715,1.6678,70900000.0
2008-04-24 23:46:00,1.66775,1.668,1.6675,1.668,81500000.0
2008-04-24 23:47:00,1.668,1.6681,1.6679,1.6681,28300000.0
2008-04-24 23:48:00,1.6681,1.6684,1.6681,1.6682,78100000.0
2008-04-24 23:49:00,1.6682,1.6686,1.6682,1.6684,61500000.0
2008-04-24 23:50:00,1.6684,1.6684,1.6683,1.6684,9600000.0
2008-04-24 23:51:00,1.6684,1.6686,1.6684,1.6685,40800000.0
2008-04-24 23:52:00,1.6685,1.6687,1.6684,1.6686,70300000.0
2008-04-24 23:53:00,1.6686,1.6688,1.6683,1.6688,50100000.0
2008-04-24 23:54:00,1.6688,1.6689,1.66855,1.6688,33200000.0
2008-04-24 23:55:00,1.6688,1.6689,1.6688,1.6688,18400000.0
2008-04-24 23:56:00,1.6688,1.6688,1.6687,1.6687,3800000.0
2008-04-24 23:57:00,1.6687,1.6692,1.6687,1.6692,35400000.0
2008-04-24 23:58:00,1.6692,1.6694,1.6692,1.6694,44000000.0
2008-04-24 23:59:00,1.6694,1.6695,1.6693,1.6694,60800000.0
2008-04-25 00:00:00,1.6695,1.6696,1.6695,1.6696,88800000.0
2008-04-25 00:01:00,1.6696,1.6696,1.66955,1.6696,16000000.0
2008-04-25 00:02:00,1.6696,1.6701,1.66955,1.67,36900000.0
2008-04-25 00:03:00,1.67,1.6701,1.6696,1.67,41300000.0
2008-04-25 00:04:00,1.67,1.67,1.6698,1.6699,29600000.0
2008-04-25 00:05:00,1.6699,1.6701,1.6699,1.6699,84000000.0
2008-04-25 00:06:00,1.6699,1.6702,1.6699,1.6702,59900000.0
2008-04-25 00:07:00,1.6702,1.6703,1.6701,1.6703,23500000.0
2008-04-25 00:08:00,1.6703,1.6703,1.6702,1.6702,76000000.0
2008-04-25 00:09:00,1.6702,1.6705,1.6702,1.6705,27200000.0
2008-04-25 00:10:00,1.6705,1.6706,1.6704,1.6704,36900000.0
2008-04-25 00:11:00,1.6704,1.6707,1.6704,1.6704,47600000.0
2008-04-25 00:12:00,1.6704,1.6705,1.6703,1.6704,49600000.0
2008-04-25 00:13:00,1.6704,1.6705,1.6698,1.6703,64200000.0
2008-04-25 00:14:00,1.6703,1.6704,1.6702,1.6704,45000000.0
2008-04-25 00:15:00,1.6704,1.6704,1.6703,1.6703,11200000.0
2008-04-25 00:16:00,1.6703,1.6704,1.6699,1.6704,43400000.0
2008-04-25 00:17:00,1.67035,1.6705,1.67035,1.6705,9600000.0
2008-04-25 00:18:00,1.6705,1.6708,1.67045,1.6706,62400000.0
2008-04-25 00:19:00,1.67055,1.6707,1.67055,1.6706,20000000.0
2008-04-25 00:20:00,1.6706,1.6706,1.67055,1.6706,23200000.0
2008-04-25 00:21:00,1.6706,1.6706,1.67045,1.6706,20800000.0
2008-04-25 00:22:00,1.6706,1.6709,1.6702,1.6709,63000000.0
2008-04-25 00:23:00,1.6709,1.6709,1.67055,1.6708,51600000.0
2008-04-25 00:24:00,1.6708,1.671,1.6707,1.671,12500000.0
2008-04-25 00:25:00,1.67095,1.6711,1.67095,1.671,16700000.0
2008-04-25 00:26:00,1.671,1.671,1.6709,1.671,8800000.0
2008-04-25 00:27:00,1.671,1.671,1.6707,1.6707,12600000.0
2008-04-25 00:28:00,1.6707,1.6707,1.6704,1.6704,15400000.0
2008-04-25 00:29:00,1.6704,1.6704,1.67015,1.6704,26700000.0
2008-04-25 00:30:00,1.67035,1.6707,1.67035,1.6705,241100000.0
2008-04-25 00:31:00,1.6705,1.6707,1.6705,1.6705,164800000.0
2008-04-25 00:32:00,1.6705,1.6709,1.6705,1.6709,18000000.0
2008-04-25 00:33:00,1.67085,1.6709,1.6705,1.6707,105600000.0
2008-04-25 00:34:00,1.6707,1.6709,1.6704,1.6705,285700000.0
2008-04-25 00:35:00,1.6706,1.6708,1.6706,1.6708,36300000.0
2008-04-25 00:36:00,1.6708,1.6709,1.6708,1.6709,248500000.0
2008-04-25 00:37:00,1.6709,1.6709,1.6708,1.6709,106500000.0
2008-04-25 00:38:00,1.6709,1.671,1.6709,1.671,56800000.0
2008-04-25 00:39:00,1.671,1.6715,1.6709,1.6713,196600000.0
2008-04-25 00:40:00,1.6713,1.6713,1.6712,1.6712,6000000.0
2008-04-25 00:41:00,1.6713,1.6713,1.6712,1.6712,5500000.0
2008-04-25 00:42:00,1.6712,1.6714,1.6712,1.6712,17100000.0
2008-04-25 00:43:00,1.6712,1.6719,1.6712,1.6713,30000000.0
2008-04-25 00:44:00,1.6713,1.672,1.6713,1.6719,32100000.0
2008-04-25 00:45:00,1.6719,1.6719,1.6717,1.6718,17300000.0
2008-04-25 00:46:00,1.6719,1.6719,1.6719,1.6719,3500000.0
2008-04-25 00:47:00,1.6719,1.6721,1.6716,1.6719,33400000.0
2008-04-25 00:48:00,1.6719,1.672,1.6718,1.6718,17000000.0
2008-04-25 00:49:00,1.6718,1.6718,1.6711,1.6714,33200000.0
2008-04-25 00:50:00,1.6714,1.6714,1.671,1.671,31600000.0
2008-04-25 00:51:00,1.671,1.6712,1.671,1.6711,29700000.0
2008-04-25 00:52:00,1.6711,1.6712,1.671,1.671,37000000.0
2008-04-25 00:53:00,1.671,1.6711,1.6709,1.671,16000000.0
2008-04-25 00:54:00,1.671,1.671,1.6709,1.671,18000000.0
2008-04-25 00:55:00,1.671,1.6711,1.671,1.6711,27000000.0
2008-04-25 00:56:00,1.6711,1.6711,1.6711,1.6711,29000000.0
2008-04-25 00:57:00,1.6711,1.6713,1.6711,1.6711,19000000.0
2008-04-25 00:58:00,1.6711,1.6712,1.6711,1.6712,16500000.0
2008-04-25 00:59:00,1.6712,1.6715,1.6711,1.6715,21300000.0
2008-04-25 01:00:00,1.6715,1.6715,1.6703,1.6703,84000000.0
2008-04-25 01:01:00,1.6703,1.6703,1.6697,1.6701,44500000.0
2008-04-25 01:02:00,1.6701,1.6701,1.6694,1.6695,36800000.0
2008-04-25 01:03:00,1.6695,1.6695,1.6693,1.6694,42500000.0
2008-04-25 01:04:00,1.6694,1.6694,1.6693,1.6694,20000000.0
2008-04-25 01:05:00,1.6694,1.6694,1.6691,1.6692,42000000.0
2008-04-25 01:06:00,1.6692,1.6693,1.669,1.6693,46600000.0
2008-04-25 01:07:00,1.6693,1.6693,1.6691,1.6691,42800000.0
2008-04-25 01:08:00,1.6691,1.6691,1.669,1.669,12200000.0
2008-04-25 01:09:00,1.669,1.669,1.6689,1.6689,12500000.0
2008-04-25 01:10:00,1.6689,1.6689,1.6681,1.6681,46400000.0
2008-04-25 01:11:00,1.6681,1.6683,1.6681,1.6683,14700000.0
2008-04-25 01:12:00,1.6683,1.6687,1.6681,1.6682,41000000.0
2008-04-25 01:13:00,1.6682,1.6688,1.6681,1.6688,56900000.0
2008-04-25 01:14:00,1.6688,1.669,1.6685,1.6688,48100000.0
2008-04-25 01:15:00,1.6687,1.6688,1.6684,1.6684,41100000.0
2008-04-25 01:16:00,1.6684,1.6685,1.6683,1.6683,21400000.0
2008-04-25 01:17:00,1.6683,1.6683,1.6682,1.6683,24600000.0
2008-04-25 01:18:00,1.6683,1.6685,1.6682,1.6684,71900000.0
2008-04-25 01:19:00,1.6683,1.6685,1.6683,1.6685,45700000.0
2008-04-25 01:20:00,1.6685,1.6685,1.6682,1.6683,22500000.0
2008-04-25 01:21:00,1.6683,1.6683,1.6682,1.6682,15000000.0
2008-04-25 01:22:00,1.6682,1.6686,1.6682,1.6686,37000000.0
2008-04-25 01:23:00,1.6686,1.6686,1.6685,1.6685,12000000.0
2008-04-25 01:24:00,1.6685,1.6685,1.6685,1.6685,9000000.0
2008-04-25 01:25:00,1.6685,1.6686,1.6685,1.6685,13000000.0
2008-04-25 01:26:00,1.6685,1.6687,1.6685,1.6685,17200000.0
2008-04-25 01:27:00,1.6685,1.6686,1.6683,1.6685,27100000.0
2008-04-25 01:28:00,1.6685,1.6686,1.6682,1.6682,47800000.0
2008-04-25 01:29:00,1.6682,1.6687,1.6682,1.6686,68700000.0
2008-04-25 01:30:00,1.6686,1.6688,1.6686,1.6687,32900000.0
2008-04-25 01:31:00,1.6687,1.669,1.6687,1.669,28700000.0
2008-04-25 01:32:00,1.669,1.6693,1.669,1.6693,19000000.0
2008-04-25 01:33:00,1.6693,1.6693,1.6683,1.6683,54000000.0
2008-04-25 01:34:00,1.6683,1.6685,1.6683,1.6685,16600000.0
2008-04-25 01:35:00,1.6685,1.6686,1.6685,1.6686,14500000.0
2008-04-25 01:36:00,1.6686,1.6688,1.6686,1.6688,11100000.0
2008-04-25 01:37:00,1.6688,1.6688,1.6687,1.6687,12800000.0
2008-04-25 01:38:00,1.6687,1.6688,1.6687,1.6688,12800000.0
2008-04-25 01:39:00,1.6688,1.6688,1.6688,1.6688,20000000.0
2008-04-25 01:40:00,1.6688,1.6689,1.6688,1.6689,21600000.0
2008-04-25 01:41:00,1.6689,1.669,1.6687,1.669,60400000.0
2008-04-25 01:42:00,1.669,1.6692,1.669,1.6692,25600000.0
2008-04-25 01:43:00,1.6692,1.6692,1.6689,1.669,28800000.0
2008-04-25 01:44:00,1.669,1.6692,1.6689,1.669,74700000.0
2008-04-25 01:45:00,1.669,1.6691,1.6687,1.6688,88700000.0
2008-04-25 01:46:00,1.6688,1.6688,1.6687,1.6687,22400000.0
2008-04-25 01:47:00,1.6687,1.6687,1.6684,1.6684,30700000.0
2008-04-25 01:48:00,1.6684,1.6686,1.6684,1.6684,26500000.0
2008-04-25 01:49:00,1.6684,1.6686,1.6682,1.6682,40100000.0
2008-04-25 01:50:00,1.6682,1.6683,1.6681,1.6682,48400000.0
2008-04-25 01:51:00,1.6682,1.6682,1.6677,1.668,171500000.0
2008-04-25 01:52:00,1.668,1.669,1.6678,1.669,104700000.0
2008-04-25 01:53:00,1.669,1.6692,1.669,1.6691,29600000.0
2008-04-25 01:54:00,1.6691,1.6697,1.6691,1.6697,54300000.0
2008-04-25 01:55:00,1.6697,1.6699,1.6695,1.6698,44100000.0
2008-04-25 01:56:00,1.6698,1.6699,1.6696,1.6697,23500000.0
2008-04-25 01:57:00,1.6697,1.6699,1.6697,1.6699,43200000.0
2008-04-25 01:58:00,1.6699,1.6702,1.6697,1.6701,84100000.0
2008-04-25 01:59:00,1.6701,1.6701,1.6699,1.67,37600000.0
2008-04-25 02:00:00,1.67,1.67,1.6698,1.6699,60000000.0
2008-04-25 02:01:00,1.6699,1.6703,1.6699,1.6702,45900000.0
2008-04-25 02:02:00,1.6702,1.6702,1.67,1.67,35900000.0
2008-04-25 02:03:00,1.67,1.6701,1.6692,1.6697,139800000.0
2008-04-25 02:04:00,1.6697,1.6703,1.6695,1.6701,101400000.0
2008-04-25 02:05:00,1.6701,1.6703,1.67,1.67,124600000.0
2008-04-25 02:06:00,1.67,1.6703,1.67,1.6701,158500000.0
2008-04-25 02:07:00,1.6701,1.6703,1.67,1.67,85600000.0
2008-04-25 02:08:00,1.67,1.6704,1.67,1.67,149900000.0
2008-04-25 02:09:00,1.67,1.67,1.6686,1.6687,259500000.0
2008-04-25 02:10:00,1.6688,1.6688,1.6685,1.6686,123900000.0
2008-04-25 02:11:00,1.66865,1.6692,1.66865,1.669,63300000.0
2008-04-25 02:12:00,1.669,1.6693,1.6688,1.6693,164200000.0
2008-04-25 02:13:00,1.6693,1.6699,1.6693,1.6695,164300000.0
2008-04-25 02:14:00,1.6695,1.6697,1.6693,1.6693,108500000.0
2008-04-25 02:15:00,1.6693,1.6699,1.6693,1.6698,62600000.0
2008-04-25 02:16:00,1.6698,1.6699,1.6695,1.6699,64700000.0
2008-04-25 02:17:00,1.6699,1.67,1.6699,1.67,16800000.0
2008-04-25 02:18:00,1.67,1.67,1.6699,1.6699,7200000.0
2008-04-25 02:19:00,1.6699,1.67,1.6695,1.6695,105100000.0
2008-04-25 02:20:00,1.6696,1.6699,1.6694,1.6698,136300000.0
2008-04-25 02:21:00,1.6698,1.67,1.6695,1.6695,85300000.0
2008-04-25 02:22:00,1.6695,1.6698,1.6692,1.6694,49300000.0
2008-04-25 02:23:00,1.6694,1.6695,1.6692,1.6692,34500000.0
2008-04-25 02:24:00,1.6692,1.6694,1.6692,1.6693,23300000.0
2008-04-25 02:25:00,1.6693,1.6694,1.6691,1.6693,52200000.0
2008-04-25 02:26:00,1.6693,1.6693,1.6691,1.6692,35800000.0
2008-04-25 02:27:00,1.6692,1.6694,1.6691,1.6694,54200000.0
2008-04-25 02:28:00,1.6694,1.6695,1.6693,1.6694,58200000.0
2008-04-25 02:29:00,1.6694,1.6695,1.6694,1.6694,42300000.0
2008-04-25 02:30:00,1.6694,1.6694,1.6693,1.6693,16500000.0
2008-04-25 02:31:00,1.6693,1.6695,1.6691,1.6691,70900000.0
2008-04-25 02:32:00,1.6692,1.6693,1.6692,1.6692,33600000.0
2008-04-25 02:33:00,1.6692,1.6692,1.6689,1.6691,45300000.0
2008-04-25 02:34:00,1.6691,1.6696,1.6688,1.6689,130400000.0
2008-04-25 02:35:00,1.669,1.6696,1.6689,1.6695,107300000.0
2008-04-25 02:36:00,1.6695,1.6696,1.6694,1.6695,64600000.0
2008-04-25 02:37:00,1.6695,1.6697,1.6695,1.6695,71800000.0
2008-04-25 02:38:00,1.6695,1.6698,1.6695,1.6695,57000000.0
2008-04-25 02:39:00,1.6695,1.6696,1.6695,1.6696,22600000.0
2008-04-25 02:40:00,1.6696,1.6698,1.6693,1.6696,70100000.0
2008-04-25 02:41:00,1.6696,1.6698,1.6695,1.6696,68700000.0
2008-04-25 02:42:00,1.6696,1.6697,1.6691,1.6696,79100000.0
2008-04-25 02:43:00,1.6696,1.67,1.6695,1.6696,87800000.0
2008-04-25 02:44:00,1.6695,1.6699,1.6695,1.6696,48600000.0
2008-04-25 02:45:00,1.6696,1.6699,1.6696,1.6698,40800000.0
2008-04-25 02:46:00,1.6698,1.6698,1.6693,1.6694,49700000.0
2008-04-25 02:47:00,1.6694,1.6694,1.6691,1.6691,82800000.0
2008-04-25 02:48:00,1.669,1.6691,1.6684,1.6686,113400000.0
2008-04-25 02:49:00,1.6686,1.6693,1.6686,1.6693,91900000.0
2008-04-25 02:50:00,1.6693,1.6693,1.6688,1.6688,49100000.0
2008-04-25 02:51:00,1.6688,1.6689,1.6687,1.6687,46300000.0
2008-04-25 02:52:00,1.6687,1.6687,1.6684,1.66865,51000000.0
2008-04-25 02:53:00,1.6687,1.6688,1.6685,1.6687,35400000.0
2008-04-25 02:54:00,1.6687,1.6688,1.6683,1.6685,88000000.0
2008-04-25 02:55:00,1.6685,1.6689,1.6684,1.6689,96800000.0
2008-04-25 02:56:00,1.6689,1.6689,1.6684,1.6689,69800000.0
2008-04-25 02:57:00,1.6689,1.669,1.6687,1.6689,57900000.0
2008-04-25 02:58:00,1.6689,1.6689,1.6688,1.6688,59300000.0
2008-04-25 02:59:00,1.6688,1.6691,1.6688,1.669,19500000.0
2008-04-25 03:00:00,1.669,1.6694,1.6685,1.6689,117100000.0
2008-04-25 03:01:00,1.6689,1.6689,1.6685,1.6687,62200000.0
2008-04-25 03:02:00,1.6687,1.6688,1.6686,1.6686,50300000.0
2008-04-25 03:03:00,1.6686,1.6688,1.6686,1.6686,62000000.0
2008-04-25 03:04:00,1.6686,1.6687,1.6684,1.6684,41100000.0
2008-04-25 03:05:00,1.6684,1.6687,1.6684,1.6687,27700000.0
2008-04-25 03:06:00,1.6687,1.6689,1.6687,1.6689,31200000.0
2008-04-25 03:07:00,1.6689,1.669,1.6684,1.6684,79100000.0
2008-04-25 03:08:00,1.6684,1.6685,1.6679,1.6682,108000000.0
2008-04-25 03:09:00,1.6682,1.6685,1.6682,1.6685,83700000.0
2008-04-25 03:10:00,1.6685,1.6687,1.6683,1.6684,69200000.0
2008-04-25 03:11:00,1.6685,1.6688,1.6683,1.6684,50900000.0
2008-04-25 03:12:00,1.6685,1.6685,1.6678,1.6678,76500000.0
2008-04-25 03:13:00,1.6678,1.6682,1.6678,1.6679,102600000.0
2008-04-25 03:14:00,1.6679,1.6683,1.6679,1.6683,59500000.0
2008-04-25 03:15:00,1.6683,1.6683,1.6677,1.6677,42300000.0
2008-04-25 03:16:00,1.6677,1.668,1.6677,1.668,12600000.0
2008-04-25 03:17:00,1.668,1.6681,1.6675,1.6675,83700000.0
2008-04-25 03:18:00,1.6675,1.6679,1.6674,1.6674,73300000.0
2008-04-25 03:19:00,1.6674,1.6676,1.6673,1.6676,61200000.0
2008-04-25 03:20:00,1.6676,1.6678,1.6674,1.6677,51500000.0
2008-04-25 03:21:00,1.6677,1.6678,1.6674,1.6677,51400000.0
2008-04-25 03:22:00,1.6677,1.6677,1.6677,1.6677,2400000.0
2008-04-25 03:23:00,1.6677,1.6678,1.6676,1.6678,19300000.0
2008-04-25 03:24:00,1.6678,1.6678,1.6678,1.6678,6400000.0
2008-04-25 03:25:00,1.6678,1.6678,1.6677,1.6677,8000000.0
2008-04-25 03:26:00,1.6677,1.6678,1.6677,1.6678,28800000.0
2008-04-25 03:27:00,1.6679,1.6679,1.6676,1.6678,38900000.0
2008-04-25 03:28:00,1.6678,1.6684,1.6675,1.6675,51200000.0
2008-04-25 03:29:00,1.6675,1.6679,1.6675,1.6679,45000000.0
2008-04-25 03:30:00,1.6679,1.6679,1.6674,1.6676,66600000.0
2008-04-25 03:31:00,1.6676,1.6677,1.6676,1.6677,23900000.0
2008-04-25 03:32:00,1.6677,1.6677,1.6668,1.6673,57500000.0
2008-04-25 03:33:00,1.6673,1.6675,1.6671,1.6675,98500000.0
2008-04-25 03:34:00,1.6675,1.6676,1.6671,1.6673,64600000.0
2008-04-25 03:35:00,1.6673,1.6674,1.6672,1.6673,28400000.0
2008-04-25 03:36:00,1.6673,1.6673,1.6671,1.6672,27400000.0
2008-04-25 03:37:00,1.6672,1.6674,1.6672,1.6673,32600000.0
2008-04-25 03:38:00,1.6673,1.6674,1.6673,1.6674,18100000.0
2008-04-25 03:39:00,1.6674,1.6675,1.6672,1.6673,68100000.0
2008-04-25 03:40:00,1.6673,1.6677,1.6673,1.6677,34800000.0
2008-04-25 03:41:00,1.6676,1.6678,1.6675,1.6676,47200000.0
2008-04-25 03:42:00,1.6676,1.6677,1.6676,1.6676,38300000.0
2008-04-25 03:43:00,1.6676,1.6676,1.6673,1.6673,45300000.0
2008-04-25 03:44:00,1.6673,1.6676,1.6672,1.6675,84700000.0
2008-04-25 03:45:00,1.6675,1.6676,1.6668,1.6671,70300000.0
2008-04-25 03:46:00,1.6671,1.6672,1.667,1.6671,34000000.0
2008-04-25 03:47:00,1.6671,1.6673,1.6668,1.6673,74300000.0
2008-04-25 03:48:00,1.6673,1.6677,1.6673,1.6676,30500000.0
2008-04-25 03:49:00,1.6676,1.6677,1.6672,1.6674,89600000.0
2008-04-25 03:50:00,1.6674,1.6674,1.6668,1.6668,137000000.0
2008-04-25 03:51:00,1.6668,1.6668,1.6666,1.6666,39400000.0
2008-04-25 03:52:00,1.6666,1.6671,1.6666,1.6671,84900000.0
2008-04-25 03:53:00,1.6671,1.6672,1.667,1.667,54200000.0
2008-04-25 03:54:00,1.667,1.6671,1.667,1.6671,40100000.0
2008-04-25 03:55:00,1.6671,1.6672,1.6668,1.6668,75700000.0
2008-04-25 03:56:00,1.6668,1.6672,1.6668,1.6668,40800000.0
2008-04-25 03:57:00,1.6668,1.6669,1.6667,1.6667,41000000.0
2008-04-25 03:58:00,1.6667,1.667,1.6666,1.6669,99900000.0
2008-04-25 03:59:00,1.6669,1.6671,1.6668,1.6669,39700000.0
2008-04-25 04:00:00,1.6668,1.6669,1.6668,1.6669,45900000.0
2008-04-25 04:01:00,1.6669,1.6671,1.6668,1.6671,36700000.0
2008-04-25 04:02:00,1.667,1.6674,1.667,1.6672,58800000.0
2008-04-25 04:03:00,1.6673,1.6674,1.6672,1.6674,35100000.0
2008-04-25 04:04:00,1.6674,1.6674,1.667,1.6673,18500000.0
2008-04-25 04:05:00,1.6673,1.6674,1.6673,1.6673,21000000.0
2008-04-25 04:06:00,1.6673,1.6673,1.6673,1.6673,30000000.0
2008-04-25 04:07:00,1.6673,1.6676,1.6672,1.6672,65100000.0
2008-04-25 04:08:00,1.6672,1.6672,1.6669,1.667,37800000.0
2008-04-25 04:09:00,1.667,1.6672,1.667,1.6672,22000000.0
2008-04-25 04:10:00,1.6672,1.6673,1.6671,1.6672,26700000.0
2008-04-25 04:11:00,1.6672,1.6673,1.6672,1.6672,50600000.0
2008-04-25 04:12:00,1.6672,1.6673,1.6671,1.6671,54300000.0
2008-04-25 04:13:00,1.6671,1.6672,1.667,1.6671,50700000.0
2008-04-25 04:14:00,1.6671,1.6671,1.667,1.6671,45000000.0
2008-04-25 04:15:00,1.6671,1.6671,1.6671,1.6671,21000000.0
2008-04-25 04:16:00,1.6671,1.6673,1.667,1.6672,46000000.0
2008-04-25 04:17:00,1.6672,1.6672,1.6671,1.6671,28300000.0
2008-04-25 04:18:00,1.6671,1.6672,1.6669,1.6672,39300000.0
2008-04-25 04:19:00,1.6672,1.6672,1.6669,1.6669,18400000.0
2008-04-25 04:20:00,1.6669,1.667,1.6668,1.667,19100000.0
2008-04-25 04:21:00,1.667,1.667,1.6669,1.6669,34300000.0
2008-04-25 04:22:00,1.6669,1.6674,1.6669,1.6674,30800000.0
2008-04-25 04:23:00,1.6674,1.6677,1.6673,1.6674,24300000.0
2008-04-25 04:24:00,1.6674,1.6675,1.6674,1.6675,44800000.0
2008-04-25 04:25:00,1.6675,1.6676,1.6675,1.6676,13100000.0
2008-04-25 04:26:00,1.6676,1.6678,1.6676,1.6677,35200000.0
2008-04-25 04:27:00,1.6676,1.6677,1.6676,1.6677,22000000.0
2008-04-25 04:28:00,1.6677,1.6677,1.6673,1.6673,20000000.0
2008-04-25 04:29:00,1.6674,1.6676,1.6674,1.6676,22200000.0
2008-04-25 04:30:00,1.6676,1.668,1.6675,1.6677,17400000.0
2008-04-25 04:31:00,1.6677,1.6678,1.6677,1.6678,17500000.0
2008-04-25 04:32:00,1.6678,1.6678,1.6678,1.6678,3200000.0
2008-04-25 04:33:00,1.6678,1.6679,1.6678,1.6679,13200000.0
2008-04-25 04:34:00,1.6679,1.6679,1.6679,1.6679,4100000.0
2008-04-25 04:35:00,1.6679,1.6679,1.6679,1.6679,26200000.0
2008-04-25 04:36:00,1.6679,1.6679,1.6679,1.6679,20700000.0
2008-04-25 04:37:00,1.6679,1.668,1.6679,1.668,12200000.0
2008-04-25 04:38:00,1.6679,1.668,1.6679,1.668,8000000.0
2008-04-25 04:39:00,1.668,1.668,1.6677,1.668,23700000.0
2008-04-25 04:40:00,1.668,1.668,1.6675,1.6675,37600000.0
2008-04-25 04:41:00,1.6675,1.6677,1.6671,1.6672,61400000.0
2008-04-25 04:42:00,1.6673,1.6678,1.6673,1.6678,17200000.0
2008-04-25 04:43:00,1.6678,1.6679,1.6678,1.6679,31100000.0
2008-04-25 04:44:00,1.6679,1.668,1.6678,1.6679,25800000.0
2008-04-25 04:45:00,1.6679,1.6679,1.6674,1.6678,28000000.0
2008-04-25 04:46:00,1.6675,1.6677,1.6675,1.6676,16200000.0
2008-04-25 04:47:00,1.6676,1.6677,1.6676,1.6677,50600000.0
2008-04-25 04:48:00,1.6677,1.6677,1.6675,1.6676,33000000.0
2008-04-25 04:49:00,1.6676,1.6681,1.6672,1.6677,142700000.0
2008-04-25 04:50:00,1.6677,1.6677,1.667,1.6673,110000000.0
2008-04-25 04:51:00,1.6673,1.6674,1.6671,1.6673,77200000.0
2008-04-25 04:52:00,1.6673,1.6679,1.6673,1.6675,107100000.0
2008-04-25 04:53:00,1.6675,1.6675,1.6671,1.6671,79500000.0
2008-04-25 04:54:00,1.6671,1.6673,1.667,1.6672,40700000.0
2008-04-25 04:55:00,1.6672,1.6677,1.6671,1.6671,122700000.0
2008-04-25 04:56:00,1.6671,1.6675,1.6671,1.6672,69700000.0
2008-04-25 04:57:00,1.6672,1.6673,1.667,1.6671,52300000.0
2008-04-25 04:58:00,1.6671,1.6672,1.6668,1.667,86700000.0
2008-04-25 04:59:00,1.6668,1.6672,1.6667,1.6669,87900000.0
2008-04-25 05:00:00,1.6669,1.667,1.6664,1.6664,125100000.0
2008-04-25 05:01:00,1.6664,1.6672,1.6664,1.667,56500000.0
2008-04-25 05:02:00,1.667,1.6671,1.6669,1.667,39800000.0
2008-04-25 05:03:00,1.667,1.667,1.6668,1.6668,51900000.0
2008-04-25 05:04:00,1.6668,1.6673,1.6667,1.6672,95800000.0
2008-04-25 05:05:00,1.6672,1.6675,1.6671,1.6673,60300000.0
2008-04-25 05:06:00,1.6673,1.6673,1.6672,1.6672,6400000.0
2008-04-25 05:07:00,1.6673,1.6677,1.6673,1.6674,68300000.0
2008-04-25 05:08:00,1.6674,1.6675,1.6673,1.6674,55100000.0
2008-04-25 05:09:00,1.6674,1.6677,1.6672,1.6672,30200000.0
2008-04-25 05:10:00,1.6672,1.6672,1.6672,1.6672,30000000.0
2008-04-25 05:11:00,1.6673,1.6673,1.6672,1.6672,19100000.0
2008-04-25 05:12:00,1.6672,1.6674,1.6672,1.6673,24600000.0
2008-04-25 05:13:00,1.6673,1.6675,1.6673,1.6674,8500000.0
2008-04-25 05:14:00,1.6674,1.6677,1.6674,1.6677,20800000.0
2008-04-25 05:15:00,1.6677,1.6679,1.6676,1.6677,17900000.0
2008-04-25 05:16:00,1.6677,1.6677,1.6676,1.6677,30900000.0
2008-04-25 05:17:00,1.6677,1.6677,1.6675,1.6677,14100000.0
2008-04-25 05:18:00,1.6677,1.6679,1.6675,1.6679,24400000.0
2008-04-25 05:19:00,1.6677,1.6679,1.6677,1.6677,2600000.0
2008-04-25 05:20:00,1.6677,1.6678,1.6675,1.6675,39300000.0
2008-04-25 05:21:00,1.6675,1.6676,1.6675,1.6676,21200000.0
2008-04-25 05:22:00,1.6676,1.6678,1.6676,1.6678,45000000.0
2008-04-25 05:23:00,1.6678,1.668,1.6678,1.668,27600000.0
2008-04-25 05:24:00,1.668,1.6681,1.6679,1.6681,13700000.0
2008-04-25 05:25:00,1.6681,1.6681,1.6678,1.6681,16200000.0
2008-04-25 05:26:00,1.6681,1.6681,1.6677,1.6677,7800000.0
2008-04-25 05:27:00,1.6677,1.6678,1.6676,1.6676,22500000.0
2008-04-25 05:28:00,1.6676,1.6676,1.6674,1.6675,19500000.0
2008-04-25 05:29:00,1.6675,1.6675,1.6673,1.6675,23000000.0
2008-04-25 05:30:00,1.6675,1.6676,1.6674,1.6674,12000000.0
2008-04-25 05:31:00,1.6674,1.6679,1.6674,1.6678,8000000.0
2008-04-25 05:32:00,1.6678,1.6678,1.6672,1.6675,48700000.0
2008-04-25 05:33:00,1.6675,1.6676,1.6673,1.6674,94500000.0
2008-04-25 05:34:00,1.6674,1.6675,1.6673,1.6674,66800000.0
2008-04-25 05:35:00,1.6674,1.6674,1.6672,1.6674,21400000.0
2008-04-25 05:36:00,1.6674,1.6675,1.6673,1.6675,82000000.0
2008-04-25 05:37:00,1.6675,1.6676,1.6668,1.667,57800000.0
2008-04-25 05:38:00,1.667,1.667,1.6668,1.6669,60400000.0
2008-04-25 05:39:00,1.6669,1.6669,1.6667,1.6667,34300000.0
2008-04-25 05:40:00,1.6667,1.6668,1.6665,1.6668,65900000.0
2008-04-25 05:41:00,1.6668,1.667,1.6668,1.6668,42400000.0
2008-04-25 05:42:00,1.6668,1.6668,1.6666,1.6667,15500000.0
2008-04-25 05:43:00,1.6667,1.6669,1.6667,1.6669,8100000.0
2008-04-25 05:44:00,1.6669,1.6669,1.6668,1.6668,7200000.0
2008-04-25 05:45:00,1.6668,1.6668,1.6667,1.6667,6800000.0
2008-04-25 05:46:00,1.6667,1.6672,1.6667,1.6668,39200000.0
2008-04-25 05:47:00,1.6668,1.6675,1.6667,1.6675,61000000.0
2008-04-25 05:48:00,1.6675,1.6675,1.6673,1.6675,15300000.0
2008-04-25 05:49:00,1.6675,1.6675,1.6672,1.6672,13400000.0
2008-04-25 05:50:00,1.6672,1.6673,1.6669,1.6669,19800000.0
2008-04-25 05:51:00,1.6669,1.6673,1.6668,1.6672,6200000.0
2008-04-25 05:52:00,1.6672,1.6673,1.6671,1.6671,10900000.0
2008-04-25 05:53:00,1.6671,1.6673,1.667,1.6671,26600000.0
2008-04-25 05:54:00,1.6671,1.6672,1.667,1.6672,10300000.0
2008-04-25 05:55:00,1.6672,1.6674,1.6672,1.6674,10100000.0
2008-04-25 05:56:00,1.6673,1.6687,1.6673,1.6682,77500000.0
2008-04-25 05:57:00,1.6682,1.6682,1.668,1.668,50400000.0
2008-04-25 05:58:00,1.668,1.6682,1.668,1.6681,26700000.0
2008-04-25 05:59:00,1.6681,1.6681,1.668,1.6681,34000000.0
2008-04-25 06:00:00,1.6681,1.6681,1.6681,1.6681,38000000.0
2008-04-25 06:01:00,1.6681,1.6692,1.6681,1.6689,103900000.0
2008-04-25 06:02:00,1.6689,1.6691,1.6678,1.6679,95100000.0
2008-04-25 06:03:00,1.6679,1.6684,1.6678,1.6684,101800000.0
2008-04-25 06:04:00,1.6684,1.6689,1.6684,1.6686,188300000.0
2008-04-25 06:05:00,1.6686,1.669,1.6684,1.6688,60500000.0
2008-04-25 06:06:00,1.6688,1.6691,1.6688,1.66905,23200000.0
2008-04-25 06:07:00,1.66905,1.6691,1.66905,1.6691,13600000.0
2008-04-25 06:08:00,1.6691,1.6692,1.66905,1.6692,15300000.0
2008-04-25 06:09:00,1.6692,1.6692,1.66905,1.6692,2700000.0
2008-04-25 06:10:00,1.6692,1.6692,1.66905,1.6691,2500000.0
2008-04-25 06:11:00,1.6691,1.6691,1.66905,1.6691,15000000.0
2008-04-25 06:12:00,1.6691,1.6693,1.6691,1.6693,48300000.0
2008-04-25 06:13:00,1.6693,1.6693,1.6692,1.6693,36300000.0
2008-04-25 06:14:00,1.6693,1.6694,1.66905,1.6691,72500000.0
2008-04-25 06:15:00,1.66905,1.6691,1.66905,1.66905,64800000.0
2008-04-25 06:16:00,1.66905,1.66905,1.66905,1.66905,46400000.0
2008-04-25 06:17:00,1.66905,1.66905,1.66905,1.66905,20000000.0
2008-04-25 06:18:00,1.66905,1.66905,1.668,1.6683,73300000.0
2008-04-25 06:19:00,1.6683,1.6685,1.6682,1.6684,113100000.0
2008-04-25 06:20:00,1.6684,1.6684,1.6682,1.6682,29600000.0
2008-04-25 06:21:00,1.6682,1.6683,1.6677,1.6679,127900000.0
2008-04-25 06:22:00,1.6679,1.6682,1.6678,1.6679,69200000.0
2008-04-25 06:23:00,1.6679,1.6684,1.6679,1.6683,176000000.0
2008-04-25 06:24:00,1.6683,1.6686,1.6682,1.6686,54300000.0
2008-04-25 06:25:00,1.6686,1.6695,1.6685,1.6695,274500000.0
2008-04-25 06:26:00,1.6695,1.6697,1.6693,1.6693,107800000.0
2008-04-25 06:27:00,1.6692,1.6694,1.6683,1.6688,109000000.0
2008-04-25 06:28:00,1.6688,1.669,1.6686,1.6689,65900000.0
2008-04-25 06:29:00,1.6689,1.669,1.6685,1.6687,82600000.0
2008-04-25 06:30:00,1.6687,1.6691,1.6686,1.6688,78900000.0
2008-04-25 06:31:00,1.6688,1.669,1.6687,1.6687,41000000.0
2008-04-25 06:32:00,1.6687,1.6692,1.6687,1.669,84600000.0
2008-04-25 06:33:00,1.669,1.669,1.6682,1.6683,46000000.0
2008-04-25 06:34:00,1.6683,1.6685,1.6683,1.6685,45600000.0
2008-04-25 06:35:00,1.6685,1.6685,1.6684,1.6684,12800000.0
2008-04-25 06:36:00,1.6684,1.6684,1.6679,1.6679,26900000.0
2008-04-25 06:37:00,1.6679,1.6679,1.6674,1.6677,89600000.0
2008-04-25 06:38:00,1.6677,1.6678,1.6669,1.6674,119200000.0
2008-04-25 06:39:00,1.6674,1.6678,1.6674,1.6677,82200000.0
2008-04-25 06:40:00,1.6677,1.6679,1.6677,1.6677,98500000.0
2008-04-25 06:41:00,1.6677,1.6679,1.6673,1.6677,93200000.0
2008-04-25 06:42:00,1.6677,1.6677,1.6671,1.6677,66800000.0
2008-04-25 06:43:00,1.6677,1.6678,1.6677,1.6677,56100000.0
2008-04-25 06:44:00,1.6677,1.668,1.6672,1.6678,51400000.0
2008-04-25 06:45:00,1.6678,1.6681,1.6677,1.6681,97400000.0
2008-04-25 06:46:00,1.6681,1.6682,1.668,1.6682,14800000.0
2008-04-25 06:47:00,1.6682,1.6684,1.6682,1.6684,24200000.0
2008-04-25 06:48:00,1.6684,1.6688,1.6679,1.6679,77300000.0
2008-04-25 06:49:00,1.6679,1.6682,1.6678,1.6679,92900000.0
2008-04-25 06:50:00,1.668,1.668,1.6677,1.6678,98900000.0
2008-04-25 06:51:00,1.6678,1.6679,1.6677,1.6679,93900000.0
2008-04-25 06:52:00,1.6679,1.6682,1.6677,1.668,70200000.0
2008-04-25 06:53:00,1.668,1.668,1.6677,1.6678,54200000.0
2008-04-25 06:54:00,1.6678,1.6679,1.6677,1.6677,111600000.0
2008-04-25 06:55:00,1.6677,1.668,1.6677,1.6678,97600000.0
2008-04-25 06:56:00,1.6678,1.6684,1.6678,1.6682,83800000.0
2008-04-25 06:57:00,1.6683,1.6684,1.6679,1.668,39000000.0
2008-04-25 06:58:00,1.668,1.6684,1.6677,1.6681,115100000.0
2008-04-25 06:59:00,1.6681,1.6685,1.6681,1.6684,58600000.0
2008-04-25 07:00:00,1.6684,1.6686,1.6684,1.6685,32000000.0
2008-04-25 07:01:00,1.6686,1.6687,1.6683,1.6684,57600000.0
2008-04-25 07:02:00,1.6684,1.6685,1.6683,1.6683,44000000.0
2008-04-25 07:03:00,1.6683,1.6683,1.6678,1.6681,57600000.0
2008-04-25 07:04:00,1.6681,1.6682,1.668,1.6682,44800000.0
2008-04-25 07:05:00,1.6682,1.6687,1.668,1.6686,119800000.0
2008-04-25 07:06:00,1.6685,1.6686,1.6684,1.6685,67500000.0
2008-04-25 07:07:00,1.6686,1.6693,1.6685,1.669,88600000.0
2008-04-25 07:08:00,1.669,1.669,1.6685,1.6687,91200000.0
2008-04-25 07:09:00,1.6687,1.6688,1.6687,1.6688,36000000.0
2008-04-25 07:10:00,1.6688,1.669,1.6685,1.6686,222400000.0
2008-04-25 07:11:00,1.6686,1.6686,1.6682,1.6683,127600000.0
2008-04-25 07:12:00,1.6683,1.6686,1.6682,1.6683,108100000.0
2008-04-25 07:13:00,1.6683,1.6688,1.6677,1.6687,213900000.0
2008-04-25 07:14:00,1.6687,1.6688,1.6677,1.668,115500000.0
2008-04-25 07:15:00,1.668,1.6686,1.668,1.6686,61000000.0
2008-04-25 07:16:00,1.6686,1.6686,1.6684,1.6686,47500000.0
2008-04-25 07:17:00,1.6686,1.6695,1.6685,1.6688,345300000.0
2008-04-25 07:18:00,1.6689,1.6693,1.6689,1.6693,99600000.0
2008-04-25 07:19:00,1.6692,1.6694,1.6692,1.6692,83100000.0
2008-04-25 07:20:00,1.6692,1.6694,1.6692,1.6694,38600000.0
2008-04-25 07:21:00,1.6694,1.6695,1.6693,1.6693,33200000.0
2008-04-25 07:22:00,1.6693,1.67,1.6693,1.6696,184200000.0
2008-04-25 07:23:00,1.6696,1.6699,1.6694,1.6694,97100000.0
2008-04-25 07:24:00,1.6694,1.6694,1.669,1.6693,142300000.0
2008-04-25 07:25:00,1.6693,1.6698,1.669,1.6693,179700000.0
2008-04-25 07:26:00,1.6693,1.6695,1.669,1.6694,93700000.0
2008-04-25 07:27:00,1.6694,1.6694,1.66905,1.66915,21400000.0
2008-04-25 07:28:00,1.66905,1.6694,1.66905,1.6691,24800000.0
2008-04-25 07:29:00,1.6691,1.66915,1.6689,1.6689,17500000.0
2008-04-25 07:30:00,1.6689,1.6689,1.6688,1.6689,7900000.0
2008-04-25 07:31:00,1.6689,1.6694,1.6689,1.6693,46300000.0
2008-04-25 07:32:00,1.6693,1.6699,1.6693,1.6698,62400000.0
2008-04-25 07:33:00,1.6698,1.6698,1.6695,1.6696,38600000.0
2008-04-25 07:34:00,1.6696,1.6698,1.6695,1.6698,32800000.0
2008-04-25 07:35:00,1.6698,1.67005,1.66955,1.66955,39600000.0
2008-04-25 07:36:00,1.6696,1.67,1.66925,1.66925,47800000.0
2008-04-25 07:37:00,1.66925,1.6694,1.6686,1.6686,36000000.0
2008-04-25 07:38:00,1.6686,1.6691,1.6682,1.6689,61500000.0
2008-04-25 07:39:00,1.6689,1.6692,1.6689,1.66905,111100000.0
2008-04-25 07:40:00,1.66905,1.66925,1.6686,1.6688,61700000.0
2008-04-25 07:41:00,1.6688,1.669,1.6687,1.6687,77800000.0
2008-04-25 07:42:00,1.6687,1.6688,1.6675,1.6678,83500000.0
2008-04-25 07:43:00,1.6678,1.6682,1.66765,1.6679,56300000.0
2008-04-25 07:44:00,1.6679,1.6683,1.66735,1.6678,121900000.0
2008-04-25 07:45:00,1.6678,1.6679,1.6676,1.6679,59500000.0
2008-04-25 07:46:00,1.66785,1.6681,1.6675,1.6679,83200000.0
2008-04-25 07:47:00,1.6679,1.6679,1.6678,1.6679,44500000.0
2008-04-25 07:48:00,1.6679,1.6681,1.6678,1.6678,20000000.0
2008-04-25 07:49:00,1.66815,1.6686,1.6679,1.66855,41600000.0
2008-04-25 07:50:00,1.6686,1.6687,1.668,1.6684,57900000.0
2008-04-25 07:51:00,1.6684,1.6684,1.6678,1.6679,27700000.0
2008-04-25 07:52:00,1.6679,1.6681,1.6679,1.6681,7500000.0
2008-04-25 07:53:00,1.6681,1.6682,1.66805,1.6681,9800000.0
2008-04-25 07:54:00,1.6682,1.6682,1.66815,1.6682,8000000.0
2008-04-25 07:55:00,1.6682,1.6683,1.668,1.66815,29500000.0
2008-04-25 07:56:00,1.66815,1.66855,1.6681,1.66855,52700000.0
2008-04-25 07:57:00,1.6686,1.6686,1.668,1.668,38500000.0
2008-04-25 07:58:00,1.668,1.66805,1.6677,1.668,48400000.0
2008-04-25 07:59:00,1.6681,1.66815,1.6677,1.66815,65700000.0
2008-04-25 08:00:00,1.66815,1.6687,1.66815,1.66865,187600000.0
2008-04-25 08:01:00,1.6687,1.6688,1.668,1.668,246800000.0
2008-04-25 08:02:00,1.668,1.6687,1.6679,1.6683,190100000.0
2008-04-25 08:03:00,1.6683,1.6687,1.6682,1.6683,156400000.0
2008-04-25 08:04:00,1.6683,1.6687,1.6682,1.66835,145600000.0
2008-04-25 08:05:00,1.66835,1.6684,1.6681,1.6681,48500000.0
2008-04-25 08:06:00,1.66815,1.6684,1.6681,1.6682,109500000.0
2008-04-25 08:07:00,1.6682,1.6683,1.6679,1.6681,123900000.0
2008-04-25 08:08:00,1.6681,1.6681,1.6675,1.6679,127900000.0
2008-04-25 08:09:00,1.6679,1.6683,1.6679,1.6683,204700000.0
2008-04-25 08:10:00,1.6683,1.6684,1.6673,1.6674,227900000.0
2008-04-25 08:11:00,1.6676,1.6677,1.6673,1.6674,144700000.0
2008-04-25 08:12:00,1.6674,1.6674,1.667,1.667,166300000.0
2008-04-25 08:13:00,1.6669,1.6677,1.6669,1.6672,224000000.0
2008-04-25 08:14:00,1.66715,1.6674,1.66705,1.6674,76100000.0
2008-04-25 08:15:00,1.6674,1.66795,1.6668,1.6674,234800000.0
2008-04-25 08:16:00,1.6675,1.66815,1.66745,1.66815,93400000.0
2008-04-25 08:17:00,1.66815,1.66815,1.66745,1.668,124200000.0
2008-04-25 08:18:00,1.6679,1.66845,1.6679,1.66795,61300000.0
2008-04-25 08:19:00,1.66795,1.6684,1.6674,1.6675,46300000.0
2008-04-25 08:20:00,1.6675,1.6675,1.6669,1.6669,49400000.0
2008-04-25 08:21:00,1.6669,1.6676,1.6669,1.66745,33900000.0
2008-04-25 08:22:00,1.66745,1.66765,1.66735,1.6676,26000000.0
2008-04-25 08:23:00,1.6676,1.6678,1.6671,1.6672,41200000.0
2008-04-25 08:24:00,1.6673,1.66765,1.667,1.66725,59100000.0
2008-04-25 08:25:00,1.66725,1.6679,1.66635,1.6679,80100000.0
2008-04-25 08:26:00,1.6679,1.6681,1.6667,1.6668,103700000.0
2008-04-25 08:27:00,1.6668,1.66725,1.6664,1.6672,81900000.0
2008-04-25 08:28:00,1.6672,1.6672,1.66685,1.66695,63700000.0
2008-04-25 08:29:00,1.6669,1.6672,1.66685,1.66695,59400000.0
2008-04-25 08:30:00,1.66695,1.6672,1.6666,1.66685,50900000.0
2008-04-25 08:31:00,1.66685,1.6674,1.66685,1.6672,59400000.0
2008-04-25 08:32:00,1.6672,1.66725,1.66685,1.6671,58300000.0
2008-04-25 08:33:00,1.6671,1.6675,1.66695,1.667,58600000.0
2008-04-25 08:34:00,1.66695,1.667,1.6664,1.6667,47900000.0
2008-04-25 08:35:00,1.6667,1.66675,1.6664,1.6665,83100000.0
2008-04-25 08:36:00,1.6665,1.6669,1.6665,1.6669,43200000.0
2008-04-25 08:37:00,1.6669,1.667,1.66635,1.6665,25200000.0
2008-04-25 08:38:00,1.6665,1.6666,1.666,1.6661,27600000.0
2008-04-25 08:39:00,1.6661,1.6662,1.66575,1.66575,44000000.0
2008-04-25 08:40:00,1.6657,1.6666,1.6656,1.6666,71600000.0
2008-04-25 08:41:00,1.6666,1.66675,1.6662,1.66675,67600000.0
2008-04-25 08:42:00,1.66675,1.6672,1.6667,1.6668,61100000.0
2008-04-25 08:43:00,1.6668,1.667,1.66655,1.66655,32700000.0
2008-04-25 08:44:00,1.6666,1.6668,1.6662,1.6667,53400000.0
2008-04-25 08:45:00,1.6667,1.6668,1.66635,1.6668,35500000.0
2008-04-25 08:46:00,1.6668,1.6669,1.66635,1.66665,42900000.0
2008-04-25 08:47:00,1.6667,1.6671,1.6666,1.667,36600000.0
2008-04-25 08:48:00,1.667,1.667,1.6663,1.6664,38300000.0
2008-04-25 08:49:00,1.6664,1.66675,1.6664,1.6667,33700000.0
2008-04-25 08:50:00,1.6667,1.6668,1.6664,1.6664,26800000.0
2008-04-25 08:51:00,1.6664,1.6665,1.6662,1.66635,34000000.0
2008-04-25 08:52:00,1.66635,1.6665,1.66575,1.666,46000000.0
2008-04-25 08:53:00,1.666,1.6667,1.6658,1.66635,55100000.0
2008-04-25 08:54:00,1.66635,1.6671,1.666,1.66685,91700000.0
2008-04-25 08:55:00,1.66675,1.667,1.6666,1.6668,59000000.0
2008-04-25 08:56:00,1.6668,1.6674,1.6668,1.6674,27500000.0
2008-04-25 08:57:00,1.6674,1.6676,1.6673,1.6675,44800000.0
2008-04-25 08:58:00,1.6675,1.6684,1.66745,1.6679,97600000.0
2008-04-25 08:59:00,1.6679,1.6683,1.6677,1.6679,68600000.0
2008-04-25 09:00:00,1.6679,1.6685,1.66785,1.6684,94200000.0
2008-04-25 09:01:00,1.6684,1.6692,1.66775,1.66785,68900000.0
2008-04-25 09:02:00,1.668,1.66965,1.6679,1.6689,66600000.0
2008-04-25 09:03:00,1.6689,1.6692,1.6677,1.6687,71600000.0
2008-04-25 09:04:00,1.6687,1.669,1.66805,1.66895,70800000.0
2008-04-25 09:05:00,1.66925,1.6709,1.6689,1.6705,67600000.0
2008-04-25 09:06:00,1.6705,1.671,1.6697,1.671,62500000.0
2008-04-25 09:07:00,1.671,1.671,1.6701,1.6706,50800000.0
2008-04-25 09:08:00,1.67065,1.6715,1.6705,1.6709,57400000.0
2008-04-25 09:09:00,1.6709,1.6716,1.67075,1.6709,50300000.0
2008-04-25 09:10:00,1.6709,1.6712,1.6705,1.671,47500000.0
2008-04-25 09:11:00,1.671,1.6723,1.6708,1.6723,60500000.0
2008-04-25 09:12:00,1.6723,1.6724,1.6716,1.67185,52900000.0
2008-04-25 09:13:00,1.67185,1.6731,1.6715,1.673,64000000.0
2008-04-25 09:14:00,1.673,1.6732,1.6727,1.6728,46400000.0
2008-04-25 09:15:00,1.67285,1.67295,1.6718,1.6728,49400000.0
2008-04-25 09:16:00,1.6728,1.6742,1.6727,1.67405,56200000.0
2008-04-25 09:17:00,1.67405,1.6745,1.6736,1.6738,62100000.0
2008-04-25 09:18:00,1.6738,1.6738,1.6726,1.6728,59700000.0
2008-04-25 09:19:00,1.6728,1.6737,1.672,1.6724,75500000.0
2008-04-25 09:20:00,1.67225,1.67225,1.6719,1.672,83800000.0
2008-04-25 09:21:00,1.672,1.6721,1.6714,1.6717,52400000.0
2008-04-25 09:22:00,1.6718,1.6722,1.6717,1.6721,49800000.0
2008-04-25 09:23:00,1.6721,1.6723,1.6715,1.6718,177900000.0
2008-04-25 09:24:00,1.6719,1.6726,1.6715,1.67205,89700000.0
2008-04-25 09:25:00,1.67205,1.6726,1.672,1.6726,78100000.0
2008-04-25 09:26:00,1.6726,1.6727,1.67095,1.6713,58200000.0
2008-04-25 09:27:00,1.6713,1.6724,1.671,1.67175,63100000.0
2008-04-25 09:28:00,1.67175,1.6721,1.67155,1.67155,51500000.0
2008-04-25 09:29:00,1.67155,1.67255,1.67155,1.6725,63500000.0
2008-04-25 09:30:00,1.6725,1.6725,1.6708,1.6711,38800000.0
2008-04-25 09:31:00,1.6711,1.67285,1.67095,1.67285,62000000.0
2008-04-25 09:32:00,1.67285,1.67375,1.6726,1.6728,67500000.0
2008-04-25 09:33:00,1.6728,1.6734,1.6725,1.6732,53200000.0
2008-04-25 09:34:00,1.6732,1.6734,1.672,1.67205,65000000.0
2008-04-25 09:35:00,1.67205,1.67285,1.67195,1.67205,61200000.0
2008-04-25 09:36:00,1.67205,1.6722,1.67085,1.67085,66500000.0
2008-04-25 09:37:00,1.67095,1.67175,1.67065,1.6717,54600000.0
2008-04-25 09:38:00,1.6716,1.6719,1.6713,1.6716,51300000.0
2008-04-25 09:39:00,1.67175,1.67195,1.67145,1.67195,58300000.0
2008-04-25 09:40:00,1.67195,1.6722,1.6715,1.6716,57900000.0
2008-04-25 09:41:00,1.6716,1.67225,1.6715,1.6721,46400000.0
2008-04-25 09:42:00,1.6721,1.6724,1.6716,1.6724,49300000.0
2008-04-25 09:43:00,1.6724,1.6727,1.6718,1.6718,53400000.0
2008-04-25 09:44:00,1.6718,1.6728,1.6718,1.6725,67800000.0
2008-04-25 09:45:00,1.6725,1.67285,1.6719,1.67205,33800000.0
2008-04-25 09:46:00,1.67205,1.67225,1.67165,1.6717,63200000.0
2008-04-25 09:47:00,1.6717,1.6722,1.67155,1.67165,57600000.0
2008-04-25 09:48:00,1.67165,1.67175,1.6709,1.67135,58600000.0
2008-04-25 09:49:00,1.6711,1.67165,1.67085,1.6713,61700000.0
2008-04-25 09:50:00,1.6713,1.6714,1.67005,1.6702,56100000.0
2008-04-25 09:51:00,1.6703,1.6705,1.6696,1.6704,61400000.0
2008-04-25 09:52:00,1.6704,1.67115,1.6704,1.67085,57700000.0
2008-04-25 09:53:00,1.67085,1.671,1.6704,1.6709,57300000.0
2008-04-25 09:54:00,1.6709,1.6715,1.6709,1.6712,57200000.0
2008-04-25 09:55:00,1.6712,1.6715,1.6708,1.6714,55800000.0
2008-04-25 09:56:00,1.6714,1.6723,1.6712,1.6722,48600000.0
2008-04-25 09:57:00,1.67215,1.67245,1.671,1.67135,60800000.0
2008-04-25 09:58:00,1.67135,1.6728,1.67115,1.6728,65100000.0
2008-04-25 09:59:00,1.6728,1.6747,1.6727,1.6747,39300000.0
2008-04-25 10:00:00,1.6746,1.6746,1.6735,1.6735,76400000.0
2008-04-25 10:01:00,1.6734,1.6737,1.6727,1.67305,58800000.0
2008-04-25 10:02:00,1.67305,1.6745,1.67255,1.6737,67400000.0
2008-04-25 10:03:00,1.6738,1.6738,1.67245,1.6725,71500000.0
2008-04-25 10:04:00,1.67255,1.67275,1.6714,1.67175,76600000.0
2008-04-25 10:05:00,1.6718,1.6725,1.67175,1.6724,63200000.0
2008-04-25 10:06:00,1.6724,1.67245,1.6718,1.67195,53400000.0
2008-04-25 10:07:00,1.67195,1.6722,1.67165,1.6717,51400000.0
2008-04-25 10:08:00,1.6717,1.6721,1.6712,1.6712,49400000.0
2008-04-25 10:09:00,1.6712,1.67155,1.67075,1.6711,64400000.0
2008-04-25 10:10:00,1.67115,1.6716,1.67105,1.6714,67600000.0
2008-04-25 10:11:00,1.6714,1.67325,1.6711,1.67295,66100000.0
2008-04-25 10:12:00,1.67295,1.6737,1.672,1.6721,67600000.0
2008-04-25 10:13:00,1.672,1.6737,1.6718,1.6731,76000000.0
2008-04-25 10:14:00,1.6731,1.67395,1.6727,1.6738,59000000.0
2008-04-25 10:15:00,1.67395,1.6744,1.6731,1.6742,95600000.0
2008-04-25 10:16:00,1.6742,1.6747,1.6732,1.6734,92000000.0
2008-04-25 10:17:00,1.6734,1.674,1.6732,1.674,88900000.0
2008-04-25 10:18:00,1.67405,1.67445,1.6736,1.67425,102200000.0
2008-04-25 10:19:00,1.67425,1.6743,1.6734,1.674,96800000.0
2008-04-25 10:20:00,1.6739,1.6741,1.6732,1.6735,92400000.0
2008-04-25 10:21:00,1.6735,1.67415,1.67345,1.67375,63100000.0
2008-04-25 10:22:00,1.67375,1.6741,1.6735,1.6735,78500000.0
2008-04-25 10:23:00,1.6736,1.674,1.6734,1.67395,74200000.0
2008-04-25 10:24:00,1.674,1.6745,1.67375,1.67385,56800000.0
2008-04-25 10:25:00,1.67375,1.67415,1.67345,1.67365,67000000.0
2008-04-25 10:26:00,1.67365,1.67365,1.6723,1.67265,73800000.0
2008-04-25 10:27:00,1.67265,1.6727,1.67235,1.6724,37900000.0
2008-04-25 10:28:00,1.6724,1.6732,1.6723,1.6724,64400000.0
2008-04-25 10:29:00,1.6724,1.67325,1.67215,1.67325,56800000.0
2008-04-25 10:30:00,1.67315,1.6741,1.67255,1.67255,58100000.0
2008-04-25 10:31:00,1.6725,1.67345,1.6724,1.67345,80900000.0
2008-04-25 10:32:00,1.67345,1.6739,1.6732,1.6738,72100000.0
2008-04-25 10:33:00,1.6738,1.6742,1.67315,1.6742,60400000.0
2008-04-25 10:34:00,1.6742,1.6742,1.673,1.673,80700000.0
2008-04-25 10:35:00,1.673,1.6738,1.6727,1.6733,66900000.0
2008-04-25 10:36:00,1.6733,1.6739,1.6733,1.6738,62900000.0
2008-04-25 10:37:00,1.6738,1.6743,1.67325,1.6733,49800000.0
2008-04-25 10:38:00,1.6731,1.67345,1.67305,1.67305,46000000.0
2008-04-25 10:39:00,1.67295,1.67365,1.67285,1.6729,53700000.0
2008-04-25 10:40:00,1.6729,1.67355,1.6728,1.67345,52000000.0
2008-04-25 10:41:00,1.67345,1.67365,1.67315,1.67355,43100000.0
2008-04-25 10:42:00,1.67355,1.6736,1.6728,1.6731,57400000.0
2008-04-25 10:43:00,1.6731,1.67335,1.6725,1.6725,73700000.0
2008-04-25 10:44:00,1.6725,1.67325,1.67245,1.67305,56300000.0
2008-04-25 10:45:00,1.67305,1.67315,1.6727,1.6729,38300000.0
2008-04-25 10:46:00,1.6729,1.673,1.67225,1.67285,48900000.0
2008-04-25 10:47:00,1.67285,1.67285,1.67225,1.67225,49900000.0
2008-04-25 10:48:00,1.67225,1.67225,1.67165,1.67185,61000000.0
2008-04-25 10:49:00,1.67185,1.6722,1.67145,1.67165,59300000.0
2008-04-25 10:50:00,1.67185,1.6722,1.67165,1.67165,61900000.0
2008-04-25 10:51:00,1.6716,1.6719,1.67145,1.67185,39400000.0
2008-04-25 10:52:00,1.67185,1.67205,1.67095,1.67115,43900000.0
2008-04-25 10:53:00,1.67115,1.67135,1.67105,1.67125,13500000.0
2008-04-25 10:54:00,1.67115,1.6712,1.67055,1.6711,66600000.0
2008-04-25 10:55:00,1.6711,1.6714,1.67075,1.671,79200000.0
2008-04-25 10:56:00,1.671,1.67115,1.6708,1.6711,67500000.0
2008-04-25 10:57:00,1.6711,1.67175,1.67105,1.6717,63800000.0
2008-04-25 10:58:00,1.6717,1.67185,1.6717,1.6718,32000000.0
2008-04-25 10:59:00,1.6718,1.6724,1.6718,1.6722,53600000.0
2008-04-25 11:00:00,1.6722,1.67235,1.6719,1.67235,36500000.0
2008-04-25 11:01:00,1.67235,1.6725,1.67185,1.67215,41900000.0
2008-04-25 11:02:00,1.67225,1.67245,1.6715,1.6722,68300000.0
2008-04-25 11:03:00,1.67225,1.6723,1.67175,1.67175,65600000.0
2008-04-25 11:04:00,1.67175,1.67185,1.6712,1.6713,39400000.0
2008-04-25 11:05:00,1.6713,1.6716,1.67105,1.6716,50200000.0
2008-04-25 11:06:00,1.6715,1.67295,1.67145,1.67265,65300000.0
2008-04-25 11:07:00,1.67275,1.673,1.67225,1.6728,42000000.0
2008-04-25 11:08:00,1.6728,1.6732,1.67265,1.673,74000000.0
2008-04-25 11:09:00,1.673,1.67325,1.67255,1.67285,43000000.0
2008-04-25 11:10:00,1.6729,1.67315,1.67225,1.6726,55200000.0
2008-04-25 11:11:00,1.6726,1.6735,1.6726,1.6733,32700000.0
2008-04-25 11:12:00,1.6733,1.6734,1.6729,1.6732,38600000.0
2008-04-25 11:13:00,1.6732,1.6734,1.6729,1.673,45200000.0
2008-04-25 11:14:00,1.673,1.6735,1.6727,1.67315,62400000.0
2008-04-25 11:15:00,1.67315,1.67345,1.672,1.672,63200000.0
2008-04-25 11:16:00,1.672,1.6721,1.6713,1.6717,63100000.0
2008-04-25 11:17:00,1.6717,1.6718,1.6713,1.6718,38800000.0
2008-04-25 11:18:00,1.6718,1.67215,1.67155,1.6721,46100000.0
2008-04-25 11:19:00,1.6721,1.67235,1.672,1.6723,44800000.0
2008-04-25 11:20:00,1.6723,1.6723,1.67185,1.672,34900000.0
2008-04-25 11:21:00,1.672,1.6721,1.6715,1.6716,57400000.0
2008-04-25 11:22:00,1.6716,1.6723,1.67115,1.6723,49300000.0
2008-04-25 11:23:00,1.6723,1.6725,1.67195,1.6721,53300000.0
2008-04-25 11:24:00,1.67215,1.6729,1.6721,1.67275,38700000.0
2008-04-25 11:25:00,1.67265,1.67295,1.6722,1.6729,49700000.0
2008-04-25 11:26:00,1.6729,1.673,1.6722,1.6723,57500000.0
2008-04-25 11:27:00,1.6723,1.6731,1.67165,1.6719,80600000.0
2008-04-25 11:28:00,1.67195,1.672,1.6711,1.67145,58600000.0
2008-04-25 11:29:00,1.67145,1.6723,1.6713,1.6723,53400000.0
2008-04-25 11:30:00,1.6723,1.6726,1.6719,1.672,68100000.0
2008-04-25 11:31:00,1.672,1.6722,1.6716,1.6718,76900000.0
2008-04-25 11:32:00,1.67175,1.6718,1.671,1.671,85800000.0
2008-04-25 11:33:00,1.6709,1.6718,1.6709,1.6716,62700000.0
2008-04-25 11:34:00,1.6716,1.67215,1.6715,1.67195,61600000.0
2008-04-25 11:35:00,1.672,1.6722,1.67185,1.672,88700000.0
2008-04-25 11:36:00,1.672,1.6724,1.6714,1.67155,111700000.0
2008-04-25 11:37:00,1.67155,1.6724,1.6713,1.6724,59900000.0
2008-04-25 11:38:00,1.6724,1.6731,1.6724,1.6725,56300000.0
2008-04-25 11:39:00,1.6725,1.6727,1.67195,1.67195,67200000.0
2008-04-25 11:40:00,1.6719,1.6723,1.67175,1.6722,58000000.0
2008-04-25 11:41:00,1.6722,1.6728,1.67215,1.67235,48100000.0
2008-04-25 11:42:00,1.67235,1.6728,1.6719,1.6726,48600000.0
2008-04-25 11:43:00,1.6726,1.6726,1.672,1.6723,55000000.0
2008-04-25 11:44:00,1.6723,1.67245,1.6716,1.672,73800000.0
2008-04-25 11:45:00,1.672,1.67225,1.6714,1.672,50400000.0
2008-04-25 11:46:00,1.6719,1.6722,1.6718,1.6719,51400000.0
2008-04-25 11:47:00,1.6719,1.672,1.67145,1.67195,68600000.0
2008-04-25 11:48:00,1.6719,1.6726,1.67155,1.6725,51600000.0
2008-04-25 11:49:00,1.6725,1.6732,1.6721,1.6732,56800000.0
2008-04-25 11:50:00,1.67325,1.67355,1.67275,1.67355,58600000.0
2008-04-25 11:51:00,1.67355,1.67465,1.6733,1.6741,62600000.0
2008-04-25 11:52:00,1.6741,1.675,1.6736,1.675,53200000.0
2008-04-25 11:53:00,1.675,1.6751,1.6736,1.6737,62500000.0
2008-04-25 11:54:00,1.6736,1.6748,1.6736,1.6744,76400000.0
2008-04-25 11:55:00,1.6745,1.675,1.6745,1.6749,45800000.0
2008-04-25 11:56:00,1.6749,1.67525,1.6746,1.6746,45300000.0
2008-04-25 11:57:00,1.6746,1.6746,1.67405,1.67445,51900000.0
2008-04-25 11:58:00,1.6746,1.6749,1.6745,1.67465,40200000.0
2008-04-25 11:59:00,1.67465,1.675,1.6741,1.67475,50800000.0
2008-04-25 12:00:00,1.67475,1.67525,1.6746,1.6749,50400000.0
2008-04-25 12:01:00,1.6749,1.67505,1.67425,1.6746,56500000.0
2008-04-25 12:02:00,1.67445,1.6747,1.67305,1.6731,54400000.0
2008-04-25 12:03:00,1.6731,1.6732,1.6729,1.6729,18300000.0
2008-04-25 12:04:00,1.6729,1.6736,1.6729,1.6734,48200000.0
2008-04-25 12:05:00,1.6735,1.67365,1.6731,1.6732,50900000.0
2008-04-25 12:06:00,1.6732,1.6736,1.67285,1.6732,70500000.0
2008-04-25 12:07:00,1.6732,1.6732,1.6727,1.6729,62200000.0
2008-04-25 12:08:00,1.6729,1.6735,1.67285,1.6731,44000000.0
2008-04-25 12:09:00,1.6731,1.6733,1.6724,1.6724,52400000.0
2008-04-25 12:10:00,1.6724,1.6728,1.67165,1.6718,66400000.0
2008-04-25 12:11:00,1.6718,1.6721,1.6714,1.6714,63200000.0
2008-04-25 12:12:00,1.6714,1.6718,1.6714,1.6717,42800000.0
2008-04-25 12:13:00,1.6717,1.6717,1.6709,1.67115,42300000.0
2008-04-25 12:14:00,1.67115,1.67135,1.6711,1.6711,35300000.0
2008-04-25 12:15:00,1.6711,1.6721,1.6711,1.6715,73100000.0
2008-04-25 12:16:00,1.6715,1.67175,1.67145,1.6717,35800000.0
2008-04-25 12:17:00,1.6717,1.67235,1.6717,1.6723,41300000.0
2008-04-25 12:18:00,1.6723,1.6732,1.6723,1.6726,65300000.0
2008-04-25 12:19:00,1.6726,1.6727,1.6721,1.67245,44000000.0
2008-04-25 12:20:00,1.6724,1.6732,1.67195,1.6731,63400000.0
2008-04-25 12:21:00,1.67315,1.67325,1.6727,1.6729,45900000.0
2008-04-25 12:22:00,1.673,1.6734,1.6725,1.6727,33200000.0
2008-04-25 12:23:00,1.67255,1.6727,1.67245,1.6726,28200000.0
2008-04-25 12:24:00,1.67265,1.6728,1.67245,1.67245,18000000.0
2008-04-25 12:25:00,1.67245,1.6728,1.67245,1.6727,33600000.0
2008-04-25 12:26:00,1.67265,1.6727,1.6719,1.6725,48500000.0
2008-04-25 12:27:00,1.6725,1.6726,1.672,1.67235,33000000.0
2008-04-25 12:28:00,1.6724,1.6725,1.6721,1.6722,32800000.0
2008-04-25 12:29:00,1.6722,1.6725,1.6721,1.6723,36500000.0
2008-04-25 12:30:00,1.6723,1.6726,1.6721,1.6721,24600000.0
2008-04-25 12:31:00,1.6721,1.6722,1.672,1.67215,18800000.0
2008-04-25 12:32:00,1.67215,1.6729,1.6721,1.6726,19600000.0
2008-04-25 12:33:00,1.6726,1.673,1.6726,1.6728,23900000.0
2008-04-25 12:34:00,1.6728,1.6734,1.6727,1.6731,25400000.0
2008-04-25 12:35:00,1.67305,1.6734,1.67255,1.67255,39000000.0
2008-04-25 12:36:00,1.67255,1.6735,1.67255,1.6733,36100000.0
2008-04-25 12:37:00,1.6732,1.6735,1.673,1.6733,45600000.0
2008-04-25 12:38:00,1.6733,1.6733,1.67295,1.67295,53500000.0
2008-04-25 12:39:00,1.67295,1.673,1.67265,1.67275,41700000.0
2008-04-25 12:40:00,1.67275,1.673,1.6718,1.67185,39400000.0
2008-04-25 12:41:00,1.67185,1.672,1.6712,1.6715,49700000.0
2008-04-25 12:42:00,1.6715,1.6718,1.6713,1.67165,51800000.0
2008-04-25 12:43:00,1.67165,1.6722,1.6715,1.6722,32100000.0
2008-04-25 12:44:00,1.6722,1.6722,1.67175,1.67185,28200000.0
2008-04-25 12:45:00,1.67185,1.6719,1.6713,1.6715,33600000.0
2008-04-25 12:46:00,1.6715,1.67185,1.6714,1.6717,31700000.0
2008-04-25 12:47:00,1.6718,1.6719,1.6707,1.671,38500000.0
2008-04-25 12:48:00,1.671,1.6716,1.6709,1.67105,56800000.0
2008-04-25 12:49:00,1.67105,1.6714,1.6709,1.6714,38900000.0
2008-04-25 12:50:00,1.67145,1.67175,1.67115,1.6716,40700000.0
2008-04-25 12:51:00,1.6716,1.6723,1.6716,1.6722,55800000.0
2008-04-25 12:52:00,1.6722,1.6724,1.67195,1.672,40300000.0
2008-04-25 12:53:00,1.672,1.67235,1.6716,1.67205,54900000.0
2008-04-25 12:54:00,1.6721,1.6721,1.67145,1.6717,51700000.0
2008-04-25 12:55:00,1.6717,1.67235,1.6717,1.67235,33700000.0
2008-04-25 12:56:00,1.6724,1.67285,1.67215,1.67245,31700000.0
2008-04-25 12:57:00,1.67245,1.67265,1.6719,1.67205,33400000.0
2008-04-25 12:58:00,1.6721,1.6722,1.6716,1.6719,59000000.0
2008-04-25 12:59:00,1.67185,1.672,1.6708,1.6708,43600000.0
2008-04-25 13:00:00,1.67085,1.6716,1.67085,1.6711,56500000.0
2008-04-25 13:01:00,1.6711,1.6711,1.67075,1.67085,47600000.0
2008-04-25 13:02:00,1.67085,1.67125,1.6706,1.671,57900000.0
2008-04-25 13:03:00,1.671,1.67145,1.67075,1.67145,63300000.0
2008-04-25 13:04:00,1.67145,1.67165,1.6709,1.6711,46200000.0
2008-04-25 13:05:00,1.67115,1.6718,1.67115,1.6713,52400000.0
2008-04-25 13:06:00,1.6713,1.6714,1.66995,1.67005,59900000.0
2008-04-25 13:07:00,1.67005,1.67005,1.6689,1.66945,58800000.0
2008-04-25 13:08:00,1.66945,1.66945,1.6684,1.66895,58800000.0
2008-04-25 13:09:00,1.669,1.6699,1.669,1.6699,54900000.0
2008-04-25 13:10:00,1.6699,1.67025,1.6697,1.66985,42700000.0
2008-04-25 13:11:00,1.66985,1.6702,1.6698,1.67015,37100000.0
2008-04-25 13:12:00,1.6702,1.6709,1.66995,1.6706,53800000.0
2008-04-25 13:13:00,1.6706,1.67125,1.6706,1.67125,44200000.0
2008-04-25 13:14:00,1.67125,1.67145,1.67015,1.6703,56100000.0
2008-04-25 13:15:00,1.67025,1.671,1.6702,1.6706,44600000.0
2008-04-25 13:16:00,1.6706,1.6709,1.6703,1.67055,56900000.0
2008-04-25 13:17:00,1.67055,1.6711,1.67045,1.67095,65700000.0
2008-04-25 13:18:00,1.67095,1.671,1.67035,1.6706,65900000.0
2008-04-25 13:19:00,1.67055,1.67065,1.66995,1.67025,66100000.0
2008-04-25 13:20:00,1.67025,1.67045,1.67005,1.67015,48900000.0
2008-04-25 13:21:00,1.6701,1.6704,1.67005,1.6703,41600000.0
2008-04-25 13:22:00,1.6703,1.6708,1.6701,1.6705,59300000.0
2008-04-25 13:23:00,1.6705,1.6706,1.6701,1.67045,58600000.0
2008-04-25 13:24:00,1.67055,1.6707,1.67,1.67025,64900000.0
2008-04-25 13:25:00,1.6702,1.67055,1.6701,1.67015,51100000.0
2008-04-25 13:26:00,1.67015,1.67045,1.66995,1.67045,42100000.0
2008-04-25 13:27:00,1.67045,1.67075,1.67025,1.67045,40300000.0
2008-04-25 13:28:00,1.6705,1.67065,1.6702,1.6704,33600000.0
2008-04-25 13:29:00,1.6704,1.67055,1.6703,1.6705,13500000.0
2008-04-25 13:30:00,1.6705,1.6706,1.67045,1.6705,17300000.0
2008-04-25 13:31:00,1.6705,1.6707,1.6705,1.67065,28000000.0
2008-04-25 13:32:00,1.67065,1.6718,1.6706,1.67175,50400000.0
2008-04-25 13:33:00,1.67175,1.67235,1.67175,1.67215,43900000.0
2008-04-25 13:34:00,1.67215,1.6727,1.67215,1.6727,31400000.0
2008-04-25 13:35:00,1.67265,1.67275,1.6726,1.6727,13200000.0
2008-04-25 13:36:00,1.6727,1.67275,1.67135,1.6714,45300000.0
2008-04-25 13:37:00,1.6714,1.6717,1.67135,1.6715,30200000.0
2008-04-25 13:38:00,1.6715,1.67195,1.67145,1.67195,36600000.0
2008-04-25 13:39:00,1.67195,1.67215,1.67165,1.6718,44700000.0
2008-04-25 13:40:00,1.6718,1.67215,1.67165,1.67175,52300000.0
2008-04-25 13:41:00,1.67175,1.67185,1.67145,1.67165,27900000.0
2008-04-25 13:42:00,1.67165,1.67175,1.67115,1.6712,20500000.0
2008-04-25 13:43:00,1.6712,1.67175,1.67105,1.67155,37900000.0
2008-04-25 13:44:00,1.67155,1.67365,1.67155,1.6733,67700000.0
2008-04-25 13:45:00,1.6733,1.6746,1.6733,1.67425,48600000.0
2008-04-25 13:46:00,1.67425,1.6745,1.6737,1.6742,50100000.0
2008-04-25 13:47:00,1.6742,1.6742,1.6733,1.67345,43400000.0
2008-04-25 13:48:00,1.67345,1.6737,1.6732,1.67325,44800000.0
2008-04-25 13:49:00,1.6732,1.6751,1.673,1.67465,63700000.0
2008-04-25 13:50:00,1.67465,1.67485,1.67435,1.67435,33500000.0
2008-04-25 13:51:00,1.67435,1.67445,1.67365,1.67445,38200000.0
2008-04-25 13:52:00,1.67445,1.67495,1.67415,1.67475,40300000.0
2008-04-25 13:53:00,1.67475,1.67555,1.67445,1.67545,53900000.0
2008-04-25 13:54:00,1.67545,1.67565,1.67495,1.6752,49400000.0
2008-04-25 13:55:00,1.6752,1.6752,1.67435,1.67475,50700000.0
2008-04-25 13:56:00,1.67475,1.67475,1.67405,1.67415,31500000.0
2008-04-25 13:57:00,1.67415,1.67485,1.67415,1.67465,27500000.0
2008-04-25 13:58:00,1.67465,1.67485,1.6743,1.6747,30700000.0
2008-04-25 13:59:00,1.6747,1.67485,1.6745,1.67475,30100000.0
2008-04-25 14:00:00,1.67475,1.67525,1.67455,1.6748,40100000.0
2008-04-25 14:01:00,1.67475,1.67495,1.67475,1.67485,39600000.0
2008-04-25 14:02:00,1.67485,1.675,1.67435,1.6744,48600000.0
2008-04-25 14:03:00,1.67445,1.67455,1.6744,1.67445,22900000.0
2008-04-25 14:04:00,1.67445,1.67495,1.67425,1.67495,39600000.0
2008-04-25 14:05:00,1.67495,1.67495,1.67435,1.6744,25400000.0
2008-04-25 14:06:00,1.6744,1.67475,1.67365,1.67445,44500000.0
2008-04-25 14:07:00,1.67445,1.67475,1.67435,1.67435,31200000.0
2008-04-25 14:08:00,1.67445,1.67535,1.67435,1.67485,47000000.0
2008-04-25 14:09:00,1.67485,1.67495,1.67455,1.67455,38100000.0
2008-04-25 14:10:00,1.67445,1.67485,1.67425,1.67455,45100000.0
2008-04-25 14:11:00,1.67455,1.67485,1.67435,1.67445,37500000.0
2008-04-25 14:12:00,1.67455,1.67465,1.67395,1.67435,40500000.0
2008-04-25 14:13:00,1.67435,1.67445,1.67375,1.6738,43400000.0
2008-04-25 14:14:00,1.6737,1.6741,1.6733,1.67405,194600000.0
2008-04-25 14:15:00,1.6741,1.67425,1.6736,1.6738,62500000.0
2008-04-25 14:16:00,1.6738,1.67395,1.6733,1.6733,44000000.0
2008-04-25 14:17:00,1.6733,1.67405,1.6733,1.67395,42600000.0
2008-04-25 14:18:00,1.67405,1.67435,1.67385,1.67395,44200000.0
2008-04-25 14:19:00,1.67395,1.67415,1.6737,1.67375,54800000.0
2008-04-25 14:20:00,1.67375,1.67395,1.6735,1.67365,62600000.0
2008-04-25 14:21:00,1.67365,1.6746,1.67365,1.67455,61800000.0
2008-04-25 14:22:00,1.67455,1.6749,1.67435,1.6745,61100000.0
2008-04-25 14:23:00,1.6745,1.6749,1.67415,1.6749,54700000.0
2008-04-25 14:24:00,1.6749,1.6749,1.67445,1.67445,47100000.0
2008-04-25 14:25:00,1.67445,1.67475,1.67435,1.67435,50800000.0
2008-04-25 14:26:00,1.67435,1.67435,1.67345,1.67355,53900000.0
2008-04-25 14:27:00,1.67345,1.67445,1.67325,1.67415,48600000.0
2008-04-25 14:28:00,1.67415,1.67465,1.6739,1.67425,61300000.0
2008-04-25 14:29:00,1.67425,1.67445,1.67375,1.6742,56700000.0
2008-04-25 14:30:00,1.6742,1.67465,1.6741,1.6744,61700000.0
2008-04-25 14:31:00,1.6744,1.675,1.6744,1.67455,61600000.0
2008-04-25 14:32:00,1.67465,1.67515,1.6735,1.6735,61700000.0
2008-04-25 14:33:00,1.6735,1.6739,1.6732,1.6732,55100000.0
2008-04-25 14:34:00,1.67305,1.67365,1.673,1.67355,43700000.0
2008-04-25 14:35:00,1.67355,1.67355,1.67295,1.67325,41900000.0
2008-04-25 14:36:00,1.67325,1.67345,1.67305,1.67305,39800000.0
2008-04-25 14:37:00,1.6731,1.67315,1.67265,1.67295,52900000.0
2008-04-25 14:38:00,1.67295,1.67305,1.6727,1.67285,44800000.0
2008-04-25 14:39:00,1.6728,1.6732,1.6727,1.6732,49200000.0
2008-04-25 14:40:00,1.6733,1.6735,1.6731,1.6734,56700000.0
2008-04-25 14:41:00,1.6734,1.6736,1.6731,1.6734,53300000.0
2008-04-25 14:42:00,1.6734,1.6736,1.67305,1.6732,64600000.0
2008-04-25 14:43:00,1.67315,1.6735,1.67275,1.6735,52000000.0
2008-04-25 14:44:00,1.6735,1.674,1.6735,1.67375,48600000.0
2008-04-25 14:45:00,1.67375,1.67375,1.67355,1.67375,25400000.0
2008-04-25 14:46:00,1.67375,1.67405,1.67365,1.6738,45800000.0
2008-04-25 14:47:00,1.6738,1.67395,1.6736,1.6738,41900000.0
2008-04-25 14:48:00,1.6738,1.6738,1.6734,1.6736,36900000.0
2008-04-25 14:49:00,1.6736,1.6744,1.6736,1.6741,57800000.0
2008-04-25 14:50:00,1.6741,1.6747,1.674,1.6744,34600000.0
2008-04-25 14:51:00,1.6744,1.6749,1.6744,1.6748,35600000.0
2008-04-25 14:52:00,1.6748,1.675,1.6747,1.67485,35500000.0
2008-04-25 14:53:00,1.67485,1.67485,1.67405,1.67415,42700000.0
2008-04-25 14:54:00,1.67415,1.6748,1.674,1.6741,29600000.0
2008-04-25 14:55:00,1.67405,1.6746,1.67405,1.67445,35800000.0
2008-04-25 14:56:00,1.67445,1.6749,1.6743,1.6747,43900000.0
2008-04-25 14:57:00,1.6747,1.67495,1.6747,1.67485,31300000.0
2008-04-25 14:58:00,1.67495,1.67495,1.67435,1.67495,58900000.0
2008-04-25 14:59:00,1.67495,1.67545,1.6747,1.67505,44000000.0
2008-04-25 15:00:00,1.67515,1.6762,1.67515,1.6761,54900000.0
2008-04-25 15:01:00,1.6761,1.6761,1.6759,1.6759,24200000.0
2008-04-25 15:02:00,1.67595,1.67625,1.6756,1.6761,53500000.0
2008-04-25 15:03:00,1.6761,1.6761,1.6757,1.67595,44700000.0
2008-04-25 15:04:00,1.67595,1.67625,1.67585,1.67615,46100000.0
2008-04-25 15:05:00,1.6761,1.67615,1.67555,1.6756,36300000.0
2008-04-25 15:06:00,1.6756,1.67605,1.6755,1.67585,32800000.0
2008-04-25 15:07:00,1.676,1.67635,1.6759,1.6761,47900000.0
2008-04-25 15:08:00,1.6762,1.67635,1.67605,1.6762,34100000.0
2008-04-25 15:09:00,1.6762,1.6762,1.6757,1.67575,41600000.0
2008-04-25 15:10:00,1.6759,1.6759,1.67555,1.6757,40400000.0
2008-04-25 15:11:00,1.6757,1.6765,1.6755,1.6757,44300000.0
2008-04-25 15:12:00,1.6757,1.67605,1.67555,1.67595,39800000.0
2008-04-25 15:13:00,1.67595,1.67595,1.6753,1.6753,47300000.0
2008-04-25 15:14:00,1.67535,1.6758,1.675,1.6758,46600000.0
2008-04-25 15:15:00,1.6759,1.6763,1.67565,1.67605,61200000.0
2008-04-25 15:16:00,1.6761,1.6761,1.6757,1.6759,39000000.0
2008-04-25 15:17:00,1.6759,1.6761,1.6754,1.67575,56900000.0
2008-04-25 15:18:00,1.67575,1.67685,1.67565,1.67635,44900000.0
2008-04-25 15:19:00,1.67635,1.67665,1.67615,1.67635,47300000.0
2008-04-25 15:20:00,1.6763,1.6764,1.6753,1.6756,54900000.0
2008-04-25 15:21:00,1.6756,1.6765,1.6754,1.67555,66100000.0
2008-04-25 15:22:00,1.6755,1.67595,1.6752,1.67545,56500000.0
2008-04-25 15:23:00,1.67545,1.67635,1.67505,1.67625,69800000.0
2008-04-25 15:24:00,1.6761,1.67625,1.67555,1.6758,64300000.0
2008-04-25 15:25:00,1.67575,1.67595,1.6755,1.6756,52400000.0
2008-04-25 15:26:00,1.6755,1.6759,1.67525,1.6755,56100000.0
2008-04-25 15:27:00,1.6755,1.67585,1.6749,1.6752,52900000.0
2008-04-25 15:28:00,1.6752,1.6753,1.67445,1.67445,39100000.0
2008-04-25 15:29:00,1.6745,1.67495,1.6745,1.67495,41700000.0
2008-04-25 15:30:00,1.67495,1.6755,1.6746,1.6755,48800000.0
2008-04-25 15:31:00,1.6754,1.67585,1.6752,1.6755,45900000.0
2008-04-25 15:32:00,1.6755,1.67565,1.67525,1.6753,45500000.0
2008-04-25 15:33:00,1.67525,1.67585,1.6752,1.67555,55300000.0
2008-04-25 15:34:00,1.67555,1.6759,1.6753,1.6757,42900000.0
2008-04-25 15:35:00,1.6757,1.6763,1.67565,1.67625,46800000.0
2008-04-25 15:36:00,1.67625,1.6763,1.67555,1.67575,53500000.0
2008-04-25 15:37:00,1.67595,1.67645,1.6753,1.6759,56700000.0
2008-04-25 15:38:00,1.67585,1.677,1.6758,1.6768,59000000.0
2008-04-25 15:39:00,1.6768,1.67695,1.67655,1.67665,39600000.0
2008-04-25 15:40:00,1.67665,1.67705,1.6764,1.67665,37900000.0
2008-04-25 15:41:00,1.67665,1.6775,1.6766,1.6773,47300000.0
2008-04-25 15:42:00,1.6773,1.6775,1.6769,1.67705,46700000.0
2008-04-25 15:43:00,1.67705,1.6772,1.6768,1.6772,50100000.0
2008-04-25 15:44:00,1.67715,1.67755,1.6769,1.67695,61700000.0
2008-04-25 15:45:00,1.6769,1.6769,1.6763,1.6765,55600000.0
2008-04-25 15:46:00,1.6765,1.67655,1.6759,1.6765,57600000.0
2008-04-25 15:47:00,1.6765,1.67705,1.6764,1.67685,56800000.0
2008-04-25 15:48:00,1.67685,1.677,1.6765,1.6766,59600000.0
2008-04-25 15:49:00,1.6766,1.6767,1.6764,1.67655,42300000.0
2008-04-25 15:50:00,1.6766,1.67685,1.6765,1.6766,57000000.0
2008-04-25 15:51:00,1.67675,1.6769,1.6764,1.67685,55300000.0
2008-04-25 15:52:00,1.67685,1.67705,1.67655,1.6769,41200000.0
2008-04-25 15:53:00,1.6769,1.67705,1.67645,1.677,50400000.0
2008-04-25 15:54:00,1.6769,1.67715,1.6767,1.6769,38700000.0
2008-04-25 15:55:00,1.6769,1.6782,1.67685,1.6782,63600000.0
2008-04-25 15:56:00,1.6782,1.6782,1.67765,1.6777,63500000.0
2008-04-25 15:57:00,1.6777,1.678,1.6774,1.6776,50100000.0
2008-04-25 15:58:00,1.6776,1.6781,1.6773,1.6773,60700000.0
2008-04-25 15:59:00,1.6773,1.6773,1.6764,1.6769,46500000.0
2008-04-25 16:00:00,1.6768,1.67745,1.67675,1.6774,91400000.0
2008-04-25 16:01:00,1.6774,1.67745,1.67695,1.6773,53800000.0
2008-04-25 16:02:00,1.6773,1.6773,1.67685,1.67715,50300000.0
2008-04-25 16:03:00,1.67715,1.6774,1.67695,1.67725,43900000.0
2008-04-25 16:04:00,1.6773,1.6781,1.6772,1.6781,56800000.0
2008-04-25 16:05:00,1.6781,1.67885,1.6781,1.67885,49900000.0
2008-04-25 16:06:00,1.67885,1.679,1.67845,1.67855,56500000.0
2008-04-25 16:07:00,1.67855,1.67875,1.6782,1.6782,45200000.0
2008-04-25 16:08:00,1.6782,1.67845,1.678,1.678,50300000.0
2008-04-25 16:09:00,1.678,1.6782,1.67785,1.67805,40000000.0
2008-04-25 16:10:00,1.67805,1.6786,1.678,1.67815,56700000.0
2008-04-25 16:11:00,1.67815,1.6787,1.67805,1.6783,55100000.0
2008-04-25 16:12:00,1.6783,1.6784,1.6776,1.6777,60800000.0
2008-04-25 16:13:00,1.6777,1.6781,1.6774,1.67745,52600000.0
2008-04-25 16:14:00,1.67745,1.6781,1.67715,1.67785,50600000.0
2008-04-25 16:15:00,1.67785,1.67795,1.6773,1.6775,54700000.0
2008-04-25 16:16:00,1.6775,1.67755,1.67695,1.67705,47700000.0
2008-04-25 16:17:00,1.67705,1.6775,1.67705,1.6771,54000000.0
2008-04-25 16:18:00,1.6771,1.6771,1.6765,1.6767,45800000.0
2008-04-25 16:19:00,1.6767,1.6767,1.6761,1.67625,60900000.0
2008-04-25 16:20:00,1.67625,1.6767,1.6762,1.67645,57300000.0
2008-04-25 16:21:00,1.67645,1.67775,1.67645,1.67745,64400000.0
2008-04-25 16:22:00,1.67745,1.67785,1.67735,1.6778,54300000.0
2008-04-25 16:23:00,1.6778,1.6778,1.67665,1.67665,53900000.0
2008-04-25 16:24:00,1.67665,1.6767,1.6762,1.67635,58300000.0
2008-04-25 16:25:00,1.67635,1.67635,1.67565,1.6757,49900000.0
2008-04-25 16:26:00,1.6757,1.6761,1.67565,1.6757,58900000.0
2008-04-25 16:27:00,1.67565,1.6764,1.67565,1.6764,49400000.0
2008-04-25 16:28:00,1.6764,1.6765,1.67595,1.6761,72500000.0
2008-04-25 16:29:00,1.6761,1.67615,1.67575,1.67575,45700000.0
2008-04-25 16:30:00,1.67575,1.67585,1.6749,1.67515,71200000.0
2008-04-25 16:31:00,1.67515,1.6757,1.6751,1.67555,62300000.0
2008-04-25 16:32:00,1.67555,1.6758,1.6753,1.6756,47700000.0
2008-04-25 16:33:00,1.6756,1.6758,1.67535,1.67565,48500000.0
2008-04-25 16:34:00,1.67575,1.6762,1.67565,1.6761,29100000.0
2008-04-25 16:35:00,1.6761,1.6763,1.6759,1.67605,49700000.0
2008-04-25 16:36:00,1.676,1.67645,1.676,1.6764,38500000.0
2008-04-25 16:37:00,1.6764,1.6768,1.67625,1.67675,39400000.0
2008-04-25 16:38:00,1.6768,1.6772,1.6767,1.6772,43000000.0
2008-04-25 16:39:00,1.67725,1.67825,1.6768,1.67825,87300000.0
2008-04-25 16:40:00,1.67825,1.6783,1.6767,1.67675,74600000.0
2008-04-25 16:41:00,1.6768,1.67715,1.67665,1.6771,86700000.0
2008-04-25 16:42:00,1.6771,1.67745,1.6767,1.67745,68600000.0
2008-04-25 16:43:00,1.67745,1.6776,1.6764,1.67665,73500000.0
2008-04-25 16:44:00,1.6766,1.67685,1.676,1.6761,58400000.0
2008-04-25 16:45:00,1.6761,1.67645,1.676,1.6763,60700000.0
2008-04-25 16:46:00,1.67635,1.6766,1.67595,1.67635,61500000.0
2008-04-25 16:47:00,1.67635,1.6767,1.6761,1.67655,64100000.0
2008-04-25 16:48:00,1.6766,1.6771,1.6759,1.676,98400000.0
2008-04-25 16:49:00,1.676,1.6761,1.675,1.6751,132800000.0
2008-04-25 16:50:00,1.67515,1.6754,1.6748,1.6751,89300000.0
2008-04-25 16:51:00,1.6751,1.6751,1.6744,1.6748,63700000.0
2008-04-25 16:52:00,1.6748,1.6753,1.6745,1.67495,58800000.0
2008-04-25 16:53:00,1.6749,1.6757,1.6747,1.6754,74800000.0
2008-04-25 16:54:00,1.6754,1.6756,1.67495,1.6754,43000000.0
2008-04-25 16:55:00,1.6754,1.67585,1.67495,1.67575,84200000.0
2008-04-25 16:56:00,1.67575,1.676,1.67565,1.6757,57500000.0
2008-04-25 16:57:00,1.6757,1.6768,1.6757,1.6768,54100000.0
2008-04-25 16:58:00,1.6766,1.67675,1.6762,1.67675,75700000.0
2008-04-25 16:59:00,1.6768,1.67695,1.6751,1.6752,59900000.0
2008-04-25 17:00:00,1.6752,1.6757,1.6748,1.6749,43100000.0
2008-04-25 17:01:00,1.6749,1.6752,1.6747,1.6751,49300000.0
2008-04-25 17:02:00,1.6751,1.6759,1.675,1.6755,71700000.0
2008-04-25 17:03:00,1.6755,1.6757,1.6751,1.6754,66500000.0
2008-04-25 17:04:00,1.6754,1.6758,1.6754,1.67575,51600000.0
2008-04-25 17:05:00,1.67575,1.676,1.675,1.675,66500000.0
2008-04-25 17:06:00,1.675,1.6753,1.6747,1.6748,56700000.0
2008-04-25 17:07:00,1.6748,1.6751,1.67455,1.6749,61200000.0
2008-04-25 17:08:00,1.6749,1.67545,1.67475,1.6753,52800000.0
2008-04-25 17:09:00,1.67515,1.6753,1.6747,1.6748,50500000.0
2008-04-25 17:10:00,1.6748,1.6748,1.6741,1.6745,55800000.0
2008-04-25 17:11:00,1.67455,1.67545,1.6745,1.6754,67300000.0
2008-04-25 17:12:00,1.6754,1.6759,1.6752,1.6757,77000000.0
2008-04-25 17:13:00,1.6757,1.6762,1.6757,1.6758,73300000.0
2008-04-25 17:14:00,1.6758,1.6762,1.6753,1.67595,54200000.0
2008-04-25 17:15:00,1.676,1.6761,1.6754,1.67575,43200000.0
2008-04-25 17:16:00,1.67575,1.67575,1.6752,1.6754,63300000.0
2008-04-25 17:17:00,1.6754,1.6758,1.6752,1.6756,57500000.0
2008-04-25 17:18:00,1.6756,1.6757,1.6752,1.6754,44300000.0
2008-04-25 17:19:00,1.6754,1.6759,1.67485,1.675,62600000.0
2008-04-25 17:20:00,1.67485,1.67535,1.6748,1.675,55400000.0
2008-04-25 17:21:00,1.67495,1.6756,1.67485,1.6754,54400000.0
2008-04-25 17:22:00,1.6754,1.67555,1.67505,1.6753,41800000.0
2008-04-25 17:23:00,1.67525,1.67575,1.67525,1.67555,47300000.0
2008-04-25 17:24:00,1.67545,1.6758,1.67505,1.6755,42800000.0
2008-04-25 17:25:00,1.6755,1.6758,1.6754,1.6756,30200000.0
2008-04-25 17:26:00,1.6758,1.6758,1.6755,1.67555,22600000.0
2008-04-25 17:27:00,1.67555,1.6759,1.6754,1.67575,36800000.0
2008-04-25 17:28:00,1.6758,1.67595,1.67565,1.67585,29600000.0
2008-04-25 17:29:00,1.6758,1.6758,1.6754,1.67565,28900000.0
2008-04-25 17:30:00,1.67565,1.67625,1.67555,1.67625,39400000.0
2008-04-25 17:31:00,1.67625,1.6765,1.67585,1.6759,52600000.0
2008-04-25 17:32:00,1.67595,1.67635,1.67585,1.6762,41600000.0
2008-04-25 17:33:00,1.6762,1.6763,1.6757,1.67575,73600000.0
2008-04-25 17:34:00,1.6757,1.67595,1.6755,1.67565,60800000.0
2008-04-25 17:35:00,1.6756,1.67605,1.67525,1.6753,57000000.0
2008-04-25 17:36:00,1.6753,1.6756,1.6753,1.67545,20800000.0
2008-04-25 17:37:00,1.6753,1.6756,1.67475,1.67535,43400000.0
2008-04-25 17:38:00,1.6754,1.6754,1.67495,1.67505,47000000.0
2008-04-25 17:39:00,1.675,1.67525,1.67475,1.67475,41500000.0
2008-04-25 17:40:00,1.6747,1.6752,1.67445,1.67445,40900000.0
2008-04-25 17:41:00,1.67445,1.67495,1.6744,1.67485,57700000.0
2008-04-25 17:42:00,1.6747,1.6747,1.6742,1.6746,55700000.0
2008-04-25 17:43:00,1.6745,1.6747,1.67385,1.67395,31300000.0
2008-04-25 17:44:00,1.6739,1.6747,1.6739,1.6745,64100000.0
2008-04-25 17:45:00,1.6745,1.67465,1.67385,1.6743,63000000.0
2008-04-25 17:46:00,1.6743,1.67465,1.674,1.674,37900000.0
2008-04-25 17:47:00,1.67385,1.67525,1.67355,1.6751,60000000.0
2008-04-25 17:48:00,1.6751,1.6751,1.67445,1.6749,55800000.0
2008-04-25 17:49:00,1.6749,1.67495,1.6739,1.67415,58600000.0
2008-04-25 17:50:00,1.6741,1.67485,1.67405,1.6748,57200000.0
2008-04-25 17:51:00,1.67455,1.6754,1.6744,1.67525,60200000.0
2008-04-25 17:52:00,1.67525,1.6756,1.6748,1.6751,48700000.0
2008-04-25 17:53:00,1.6753,1.6754,1.6747,1.6754,49700000.0
2008-04-25 17:54:00,1.67545,1.67555,1.67525,1.67535,42800000.0
2008-04-25 17:55:00,1.67535,1.6754,1.675,1.67515,39700000.0
2008-04-25 17:56:00,1.67515,1.67585,1.67515,1.6755,57700000.0
2008-04-25 17:57:00,1.6755,1.67625,1.6755,1.67585,52500000.0
2008-04-25 17:58:00,1.6759,1.67615,1.67525,1.6753,38300000.0
2008-04-25 17:59:00,1.6753,1.676,1.67515,1.6756,50500000.0
2008-04-25 18:00:00,1.6756,1.6756,1.67495,1.67495,25100000.0
2008-04-25 18:01:00,1.67495,1.67495,1.67425,1.67425,30500000.0
2008-04-25 18:02:00,1.67425,1.67445,1.6741,1.6741,44300000.0
2008-04-25 18:03:00,1.6741,1.6744,1.6741,1.67425,23900000.0
2008-04-25 18:04:00,1.67425,1.67485,1.67395,1.6748,39200000.0
2008-04-25 18:05:00,1.67485,1.675,1.67415,1.67425,35600000.0
2008-04-25 18:06:00,1.67425,1.6745,1.67405,1.67435,34400000.0
2008-04-25 18:07:00,1.67435,1.6746,1.67435,1.6746,23100000.0
2008-04-25 18:08:00,1.6746,1.6747,1.67395,1.67395,25500000.0
2008-04-25 18:09:00,1.67395,1.67505,1.6738,1.6749,35200000.0
2008-04-25 18:10:00,1.67475,1.6749,1.67395,1.67425,29600000.0
2008-04-25 18:11:00,1.67425,1.67425,1.6732,1.6732,33400000.0
2008-04-25 18:12:00,1.67325,1.67355,1.6731,1.67345,27000000.0
2008-04-25 18:13:00,1.67345,1.67435,1.6733,1.67415,43600000.0
2008-04-25 18:14:00,1.6742,1.67465,1.674,1.6744,34100000.0
2008-04-25 18:15:00,1.6744,1.6744,1.6739,1.6741,25800000.0
2008-04-25 18:16:00,1.674,1.674,1.67355,1.6737,42100000.0
2008-04-25 18:17:00,1.67365,1.67415,1.67365,1.67405,26900000.0
2008-04-25 18:18:00,1.67405,1.67405,1.6737,1.67375,25700000.0
2008-04-25 18:19:00,1.6738,1.67435,1.6737,1.6742,32800000.0
2008-04-25 18:20:00,1.67415,1.6747,1.6741,1.67445,31900000.0
2008-04-25 18:21:00,1.6745,1.6749,1.6745,1.6747,22500000.0
2008-04-25 18:22:00,1.6747,1.67565,1.6747,1.6754,25700000.0
2008-04-25 18:23:00,1.6754,1.67575,1.67505,1.6755,35900000.0
2008-04-25 18:24:00,1.6755,1.67575,1.6753,1.67575,27200000.0
2008-04-25 18:25:00,1.67575,1.67575,1.6756,1.6757,10600000.0
2008-04-25 18:26:00,1.6757,1.6761,1.67565,1.6761,26400000.0
2008-04-25 18:27:00,1.6762,1.67645,1.67585,1.6761,37400000.0
2008-04-25 18:28:00,1.6761,1.6763,1.6759,1.67625,25500000.0
2008-04-25 18:29:00,1.6763,1.6763,1.6758,1.6759,18300000.0
2008-04-25 18:30:00,1.6759,1.67615,1.6757,1.6757,26100000.0
2008-04-25 18:31:00,1.6757,1.67595,1.67525,1.67595,33900000.0
2008-04-25 18:32:00,1.67595,1.6762,1.67595,1.67615,20800000.0
2008-04-25 18:33:00,1.67615,1.67645,1.67615,1.67645,21700000.0
2008-04-25 18:34:00,1.67645,1.67715,1.67645,1.67665,29600000.0
2008-04-25 18:35:00,1.67665,1.67675,1.67635,1.67675,19800000.0
2008-04-25 18:36:00,1.67665,1.67675,1.67645,1.67665,24700000.0
2008-04-25 18:37:00,1.67665,1.67675,1.67625,1.6763,35000000.0
2008-04-25 18:38:00,1.6763,1.6763,1.67575,1.67575,40600000.0
2008-04-25 18:39:00,1.67575,1.67585,1.6754,1.67575,36800000.0
2008-04-25 18:40:00,1.67575,1.67615,1.67575,1.6761,25000000.0
2008-04-25 18:41:00,1.6761,1.67645,1.67605,1.6761,20600000.0
2008-04-25 18:42:00,1.6761,1.6761,1.67595,1.67595,11800000.0
2008-04-25 18:43:00,1.67595,1.67595,1.67545,1.67555,19500000.0
2008-04-25 18:44:00,1.67555,1.67555,1.67535,1.67545,38000000.0
2008-04-25 18:45:00,1.67545,1.67545,1.67525,1.67535,27600000.0
2008-04-25 18:46:00,1.67535,1.67565,1.67485,1.67485,20700000.0
2008-04-25 18:47:00,1.67485,1.67485,1.6744,1.6746,29700000.0
2008-04-25 18:48:00,1.67455,1.6748,1.67435,1.67455,37300000.0
2008-04-25 18:49:00,1.67455,1.67465,1.67455,1.6746,34300000.0
2008-04-25 18:50:00,1.6746,1.6746,1.67425,1.6743,25500000.0
2008-04-25 18:51:00,1.6743,1.6747,1.67415,1.6746,40300000.0
2008-04-25 18:52:00,1.6747,1.6752,1.67465,1.67505,16700000.0
2008-04-25 18:53:00,1.67505,1.67505,1.67485,1.67495,18000000.0
2008-04-25 18:54:00,1.67495,1.67515,1.67495,1.67505,27900000.0
2008-04-25 18:55:00,1.67505,1.67515,1.67505,1.67515,6500000.0
2008-04-25 18:56:00,1.67515,1.67515,1.67495,1.675,22000000.0
2008-04-25 18:57:00,1.67505,1.67525,1.67495,1.67525,25400000.0
2008-04-25 18:58:00,1.67525,1.67545,1.67425,1.6745,56000000.0
2008-04-25 18:59:00,1.6745,1.67505,1.6744,1.67485,30500000.0
2008-04-25 19:00:00,1.67485,1.675,1.67445,1.6746,25300000.0
2008-04-25 19:01:00,1.6746,1.67485,1.67405,1.67405,32700000.0
2008-04-25 19:02:00,1.67405,1.67405,1.67335,1.67405,37200000.0
2008-04-25 19:03:00,1.67405,1.67405,1.67365,1.67365,22100000.0
2008-04-25 19:04:00,1.67375,1.6742,1.67365,1.67415,25400000.0
2008-04-25 19:05:00,1.67415,1.67415,1.6738,1.6738,14700000.0
2008-04-25 19:06:00,1.6738,1.67395,1.67335,1.6734,26100000.0
2008-04-25 19:07:00,1.6734,1.67375,1.67335,1.6734,19100000.0
2008-04-25 19:08:00,1.6734,1.67365,1.67305,1.67345,36400000.0
2008-04-25 19:09:00,1.67345,1.67395,1.67325,1.67385,26400000.0
2008-04-25 19:10:00,1.67385,1.67425,1.67385,1.67405,42200000.0
2008-04-25 19:11:00,1.67415,1.6745,1.67415,1.67435,29600000.0
2008-04-25 19:12:00,1.67435,1.6744,1.67415,1.67425,22100000.0
2008-04-25 19:13:00,1.67425,1.67425,1.6737,1.67425,27600000.0
2008-04-25 19:14:00,1.67425,1.67445,1.67405,1.67445,21000000.0
2008-04-25 19:15:00,1.67445,1.67485,1.6742,1.67455,39600000.0
2008-04-25 19:16:00,1.67455,1.67455,1.67435,1.67445,20500000.0
2008-04-25 19:17:00,1.67435,1.67445,1.67415,1.67425,13100000.0
2008-04-25 19:18:00,1.6743,1.6745,1.67415,1.6745,28900000.0
2008-04-25 19:19:00,1.6745,1.6745,1.67435,1.6745,14500000.0
2008-04-25 19:20:00,1.67445,1.6745,1.67415,1.67435,19900000.0
2008-04-25 19:21:00,1.67435,1.67455,1.67435,1.67455,7100000.0
2008-04-25 19:22:00,1.67455,1.67465,1.67445,1.67455,14500000.0
2008-04-25 19:23:00,1.67455,1.67455,1.67435,1.67455,8500000.0
2008-04-25 19:24:00,1.67455,1.67465,1.67435,1.67435,9000000.0
2008-04-25 19:25:00,1.67425,1.67425,1.67365,1.67365,21200000.0
2008-04-25 19:26:00,1.67365,1.67385,1.67335,1.67385,20700000.0
2008-04-25 19:27:00,1.67385,1.67425,1.67355,1.6742,22800000.0
2008-04-25 19:28:00,1.6745,1.67505,1.6745,1.67455,24400000.0
2008-04-25 19:29:00,1.67455,1.6746,1.6743,1.6743,12800000.0
2008-04-25 19:30:00,1.6744,1.67485,1.67425,1.67445,23200000.0
2008-04-25 19:31:00,1.6743,1.67445,1.67425,1.67445,17200000.0
2008-04-25 19:32:00,1.67445,1.67475,1.6744,1.67475,30300000.0
2008-04-25 19:33:00,1.67475,1.67475,1.67455,1.67465,12500000.0
2008-04-25 19:34:00,1.67465,1.67465,1.67395,1.6742,27100000.0
2008-04-25 19:35:00,1.67415,1.67425,1.67385,1.6742,24300000.0
2008-04-25 19:36:00,1.6742,1.6743,1.67415,1.67415,11000000.0
2008-04-25 19:37:00,1.6742,1.6743,1.6741,1.67425,20700000.0
2008-04-25 19:38:00,1.67425,1.6743,1.6737,1.67385,13000000.0
2008-04-25 19:39:00,1.67385,1.67435,1.6738,1.6738,26000000.0
2008-04-25 19:40:00,1.6738,1.6739,1.6736,1.67375,21400000.0
2008-04-25 19:41:00,1.67375,1.67375,1.67355,1.6736,12800000.0
2008-04-25 19:42:00,1.67355,1.67375,1.67355,1.67365,10200000.0
2008-04-25 19:43:00,1.67355,1.6736,1.67355,1.6736,4500000.0
2008-04-25 19:44:00,1.6736,1.67405,1.6736,1.6739,22200000.0
2008-04-25 19:45:00,1.6739,1.6742,1.6739,1.67415,9600000.0
2008-04-25 19:46:00,1.67415,1.67495,1.67415,1.67465,26800000.0
2008-04-25 19:47:00,1.67475,1.67485,1.6743,1.6743,19700000.0
2008-04-25 19:48:00,1.6743,1.6743,1.67405,1.6741,22100000.0
2008-04-25 19:49:00,1.67405,1.67405,1.67265,1.6729,28300000.0
2008-04-25 19:50:00,1.6729,1.6742,1.6729,1.6742,27600000.0
2008-04-25 19:51:00,1.67405,1.67495,1.67405,1.67475,26100000.0
2008-04-25 19:52:00,1.67465,1.67485,1.6745,1.67465,16100000.0
2008-04-25 19:53:00,1.67465,1.67485,1.67385,1.67415,39900000.0
2008-04-25 19:54:00,1.6742,1.6743,1.67375,1.6743,44200000.0
2008-04-25 19:55:00,1.6743,1.6746,1.6741,1.67445,40200000.0
2008-04-25 19:56:00,1.67445,1.67485,1.67445,1.67455,17000000.0
2008-04-25 19:57:00,1.67455,1.67495,1.67435,1.67445,26300000.0
2008-04-25 19:58:00,1.67445,1.67465,1.67405,1.67425,25300000.0
2008-04-25 19:59:00,1.67425,1.6744,1.67425,1.67435,18500000.0
2008-04-25 20:00:00,1.67435,1.67435,1.67415,1.67415,16900000.0
2008-04-25 20:01:00,1.67415,1.67415,1.67415,1.67415,14800000.0
2008-04-25 20:02:00,1.6742,1.67445,1.6738,1.67405,25500000.0
2008-04-25 20:03:00,1.67405,1.67455,1.67395,1.67455,16700000.0
2008-04-25 20:04:00,1.67455,1.67475,1.67445,1.67465,21700000.0
2008-04-25 20:05:00,1.67475,1.67525,1.6746,1.6746,21300000.0
2008-04-25 20:06:00,1.6746,1.67505,1.6746,1.67475,16300000.0
2008-04-25 20:07:00,1.67475,1.6749,1.67475,1.6749,10800000.0
2008-04-25 20:08:00,1.67485,1.67485,1.67405,1.67465,36900000.0
2008-04-25 20:09:00,1.67465,1.67495,1.67455,1.67475,14300000.0
2008-04-25 20:10:00,1.67475,1.67475,1.67405,1.67435,37300000.0
2008-04-25 20:11:00,1.67435,1.67455,1.67415,1.6744,13700000.0
2008-04-25 20:12:00,1.6744,1.6744,1.6742,1.67435,11000000.0
2008-04-25 20:13:00,1.67435,1.67475,1.6741,1.67425,34000000.0
2008-04-25 20:14:00,1.67425,1.6744,1.67365,1.67375,51700000.0
2008-04-25 20:15:00,1.67375,1.67385,1.67375,1.67385,22500000.0
2008-04-25 20:16:00,1.67385,1.67385,1.67365,1.67365,12400000.0
2008-04-25 20:17:00,1.6736,1.67365,1.67355,1.67355,18000000.0
2008-04-25 20:18:00,1.67355,1.67425,1.67355,1.67415,28000000.0
2008-04-25 20:19:00,1.67415,1.67415,1.6739,1.67405,18500000.0
2008-04-25 20:20:00,1.67405,1.67425,1.6739,1.67425,21900000.0
2008-04-25 20:21:00,1.67425,1.67435,1.67415,1.67425,9000000.0
2008-04-25 20:22:00,1.67425,1.67435,1.67365,1.6737,17800000.0
2008-04-25 20:23:00,1.6737,1.6737,1.67355,1.67365,8200000.0
2008-04-25 20:24:00,1.67365,1.67375,1.67365,1.67365,9200000.0
2008-04-25 20:25:00,1.67365,1.6737,1.6735,1.6736,19900000.0
2008-04-25 20:26:00,1.6736,1.67365,1.6735,1.6735,9400000.0
2008-04-25 20:27:00,1.6735,1.6735,1.6735,1.6735,2100000.0
2008-04-25 20:28:00,1.67355,1.67375,1.67355,1.67375,11500000.0
2008-04-25 20:29:00,1.67375,1.67375,1.67365,1.67365,8800000.0
2008-04-25 20:30:00,1.67365,1.67385,1.67335,1.67345,19700000.0
2008-04-25 20:31:00,1.67345,1.67355,1.67305,1.67305,20200000.0
2008-04-25 20:32:00,1.67305,1.6732,1.67305,1.6731,14800000.0
2008-04-25 20:33:00,1.673,1.67315,1.673,1.67315,4300000.0
2008-04-25 20:34:00,1.67315,1.67315,1.67295,1.67295,7600000.0
2008-04-25 20:35:00,1.67295,1.67315,1.67295,1.67315,20100000.0
2008-04-25 20:36:00,1.67315,1.67345,1.67315,1.67335,21000000.0
2008-04-25 20:37:00,1.67335,1.67365,1.67335,1.67355,11500000.0
2008-04-25 20:38:00,1.67355,1.67355,1.67355,1.67355,10400000.0
2008-04-25 20:39:00,1.67355,1.67355,1.67325,1.67325,9400000.0
2008-04-25 20:40:00,1.67325,1.6733,1.673,1.67315,26500000.0
2008-04-25 20:41:00,1.6732,1.6734,1.6731,1.6731,20100000.0
2008-04-25 20:42:00,1.6731,1.67315,1.6728,1.6728,15900000.0
2008-04-25 20:43:00,1.6728,1.6728,1.6722,1.67265,55400000.0
2008-04-25 20:44:00,1.67265,1.67325,1.67245,1.67295,55300000.0
2008-04-25 20:45:00,1.6729,1.6732,1.67215,1.6732,49500000.0
2008-04-25 20:46:00,1.6732,1.6732,1.67265,1.67275,26000000.0
2008-04-25 20:47:00,1.6727,1.6731,1.67265,1.6731,15800000.0
2008-04-25 20:48:00,1.6731,1.6732,1.6729,1.673,7300000.0
2008-04-25 20:49:00,1.673,1.6732,1.6728,1.6729,14100000.0
2008-04-25 20:50:00,1.67295,1.6735,1.6724,1.6735,19000000.0
2008-04-25 20:51:00,1.6735,1.6736,1.6733,1.6733,16400000.0
2008-04-25 20:52:00,1.6733,1.6735,1.6731,1.6733,22100000.0
2008-04-25 20:53:00,1.6733,1.6734,1.6733,1.6734,5200000.0
2008-04-25 20:54:00,1.6734,1.6736,1.67215,1.67285,44300000.0
2008-04-25 20:55:00,1.67275,1.67315,1.6727,1.67295,25200000.0
2008-04-25 20:56:00,1.67295,1.67325,1.67285,1.67305,31400000.0
2008-04-25 20:57:00,1.67305,1.6733,1.67295,1.67315,17100000.0
2008-04-25 20:58:00,1.67315,1.6734,1.6731,1.6733,26000000.0
2008-04-25 20:59:00,1.6733,1.6736,1.6732,1.6733,37900000.0
2008-04-25 21:00:00,1.6733,1.674,1.6733,1.6739,21300000.0
2008-04-25 21:01:00,1.6739,1.6746,1.6735,1.6743,31300000.0
2008-04-25 21:02:00,1.6743,1.67455,1.67425,1.6743,24900000.0
2008-04-25 21:03:00,1.6743,1.6744,1.67415,1.6744,29900000.0
2008-04-25 21:04:00,1.6744,1.6746,1.67335,1.6737,28200000.0
2008-04-25 21:05:00,1.6737,1.6737,1.6734,1.6734,15000000.0
2008-04-25 21:06:00,1.6734,1.6735,1.6732,1.6732,7600000.0
2008-04-25 21:07:00,1.6732,1.6733,1.6731,1.6733,14200000.0
2008-04-25 21:08:00,1.6733,1.6733,1.6729,1.673,9500000.0
2008-04-25 21:09:00,1.673,1.67355,1.6728,1.67355,33500000.0
2008-04-25 21:10:00,1.67355,1.67375,1.67345,1.67375,12600000.0
2008-04-25 21:11:00,1.6738,1.67465,1.6735,1.67465,14900000.0
2008-04-25 21:12:00,1.67465,1.67465,1.67335,1.67335,45100000.0
2008-04-25 21:13:00,1.6735,1.67375,1.6728,1.67285,44900000.0
2008-04-25 21:14:00,1.67285,1.673,1.67185,1.67235,59500000.0
2008-04-25 21:15:00,1.6722,1.6722,1.67175,1.67185,46100000.0
2008-04-25 21:16:00,1.67175,1.67195,1.67165,1.67195,20100000.0
2008-04-25 21:17:00,1.67195,1.67195,1.67105,1.67125,33900000.0
2008-04-25 21:18:00,1.67115,1.67125,1.67105,1.6711,18000000.0
2008-04-25 21:19:00,1.6711,1.6716,1.671,1.67125,19000000.0
2008-04-25 21:20:00,1.67135,1.67135,1.67125,1.6713,13200000.0
2008-04-25 21:21:00,1.6713,1.672,1.6713,1.67195,16100000.0
2008-04-25 21:22:00,1.67195,1.6721,1.67195,1.6721,9900000.0
2008-04-25 21:23:00,1.672,1.6722,1.67155,1.6719,35800000.0
2008-04-25 21:24:00,1.672,1.6722,1.6719,1.6722,16700000.0
2008-04-25 21:25:00,1.6722,1.6722,1.6718,1.6719,9000000.0
2008-04-25 21:26:00,1.6719,1.6724,1.6716,1.6724,12100000.0
2008-04-25 21:27:00,1.6724,1.6727,1.6719,1.672,33300000.0
2008-04-25 21:28:00,1.672,1.6721,1.6714,1.6717,18300000.0
2008-04-25 21:29:00,1.6716,1.6716,1.6714,1.6714,12200000.0
2008-04-25 21:30:00,1.6714,1.67215,1.6714,1.6718,30600000.0
2008-04-25 21:31:00,1.6718,1.67205,1.6718,1.67195,10700000.0
2008-04-25 21:32:00,1.67195,1.672,1.6719,1.6719,8700000.0
2008-04-25 21:33:00,1.6719,1.67195,1.6719,1.6719,5400000.0
2008-04-25 21:34:00,1.6718,1.6725,1.6717,1.6723,12000000.0
2008-04-25 21:35:00,1.67235,1.67235,1.6714,1.6715,20700000.0
2008-04-25 21:36:00,1.67155,1.67155,1.67145,1.6715,9600000.0
2008-04-25 21:37:00,1.6715,1.6718,1.6711,1.67165,20100000.0
2008-04-25 21:38:00,1.67165,1.67175,1.67145,1.67175,5700000.0
2008-04-25 21:39:00,1.67185,1.67245,1.67155,1.67245,27800000.0
2008-04-25 21:40:00,1.67245,1.6727,1.67245,1.6727,15700000.0
2008-04-25 21:41:00,1.6727,1.6729,1.67265,1.67285,21300000.0
2008-04-25 21:42:00,1.67285,1.67305,1.6728,1.67305,14400000.0
2008-04-25 21:43:00,1.67295,1.67315,1.6729,1.67315,9300000.0
2008-04-25 21:44:00,1.67315,1.6732,1.67305,1.6731,12600000.0
2008-04-25 21:45:00,1.6731,1.6731,1.6729,1.67295,9200000.0
2008-04-25 21:46:00,1.673,1.673,1.6727,1.67275,37500000.0
2008-04-25 21:47:00,1.67275,1.6728,1.67245,1.67255,14300000.0
2008-04-25 21:48:00,1.67235,1.67275,1.67235,1.6727,11400000.0
2008-04-25 21:49:00,1.6727,1.6729,1.6725,1.6728,20400000.0
2008-04-25 21:50:00,1.6728,1.6735,1.6728,1.6732,14100000.0
2008-04-25 21:51:00,1.6732,1.6732,1.67305,1.6732,12300000.0
2008-04-25 21:52:00,1.6732,1.6732,1.67305,1.6731,6200000.0
2008-04-25 21:53:00,1.67315,1.6734,1.67315,1.6734,5200000.0
2008-04-25 21:54:00,1.6732,1.67395,1.6731,1.67375,26600000.0
2008-04-25 21:55:00,1.67385,1.67405,1.6731,1.6733,29900000.0
2008-04-25 21:56:00,1.6732,1.6734,1.6731,1.6731,17300000.0
2008-04-25 21:57:00,1.6732,1.6735,1.6731,1.6735,15000000.0
2008-04-25 21:58:00,1.6736,1.67385,1.6736,1.6736,26000000.0
2008-04-25 21:59:00,1.6736,1.6738,1.6728,1.6728,25400000.0
2008-04-25 22:00:00,1.6728,1.6734,1.6728,1.67315,41600000.0
2008-04-25 22:01:00,1.6731,1.6731,1.67295,1.67295,50900000.0
2008-04-25 22:02:00,1.67295,1.67295,1.6727,1.6727,39300000.0
2008-04-25 22:03:00,1.6727,1.6728,1.67265,1.6728,41400000.0
2008-04-25 22:04:00,1.6728,1.6729,1.6728,1.67285,36300000.0
2008-04-25 22:05:00,1.67285,1.6729,1.67265,1.6729,74500000.0
2008-04-25 22:06:00,1.6729,1.6729,1.67285,1.6729,42300000.0
2008-04-25 22:07:00,1.6729,1.67295,1.67225,1.6723,99900000.0
2008-04-25 22:08:00,1.6723,1.67245,1.67195,1.67195,49700000.0
2008-04-25 22:09:00,1.67195,1.6721,1.67175,1.6721,61700000.0
2008-04-25 22:10:00,1.6721,1.67235,1.6721,1.67225,31000000.0
2008-04-25 22:11:00,1.67225,1.67225,1.6717,1.67175,17900000.0
2008-04-25 22:12:00,1.67175,1.6722,1.67175,1.6722,45100000.0
2008-04-25 22:13:00,1.6722,1.6727,1.6722,1.6727,40100000.0
2008-04-25 22:14:00,1.6727,1.6727,1.67235,1.67255,78000000.0
2008-04-25 22:15:00,1.67255,1.6728,1.67215,1.67235,101600000.0
2008-04-25 22:16:00,1.67235,1.6725,1.67225,1.6725,10600000.0
2008-04-25 22:17:00,1.6725,1.6731,1.67205,1.6728,94900000.0
2008-04-25 22:18:00,1.6728,1.67295,1.67265,1.6729,45200000.0
2008-04-25 22:19:00,1.6729,1.67295,1.6727,1.6729,53100000.0
2008-04-25 22:20:00,1.6729,1.67305,1.67255,1.67255,75000000.0
2008-04-25 22:21:00,1.67255,1.67255,1.672,1.67225,101000000.0
2008-04-25 22:22:00,1.67225,1.67235,1.67215,1.67235,38700000.0
2008-04-25 22:23:00,1.67235,1.67275,1.67235,1.67275,9400000.0
2008-04-25 22:24:00,1.67275,1.67325,1.6725,1.67315,93000000.0
2008-04-25 22:25:00,1.67315,1.67325,1.67265,1.67265,44700000.0
2008-04-25 22:26:00,1.67265,1.673,1.67265,1.6729,54400000.0
2008-04-25 22:27:00,1.6729,1.6729,1.6727,1.6727,28400000.0
2008-04-25 22:28:00,1.6727,1.67305,1.6726,1.67265,30400000.0
2008-04-25 22:29:00,1.67265,1.67275,1.67255,1.67275,29100000.0
2008-04-25 22:30:00,1.67275,1.67295,1.6727,1.67295,22900000.0
2008-04-25 22:31:00,1.67295,1.67315,1.67285,1.67315,39400000.0
2008-04-25 22:32:00,1.67315,1.6735,1.67315,1.6733,45700000.0
2008-04-25 22:33:00,1.6733,1.6734,1.6733,1.67335,13500000.0
2008-04-25 22:34:00,1.67335,1.6741,1.67335,1.67375,30000000.0
2008-04-25 22:35:00,1.67375,1.67375,1.67335,1.67345,31800000.0
2008-04-25 22:36:00,1.67345,1.6736,1.67345,1.6736,8900000.0
2008-04-25 22:37:00,1.6736,1.67365,1.6735,1.6736,8100000.0
2008-04-25 22:38:00,1.6736,1.6739,1.6736,1.6739,20400000.0
2008-04-25 22:39:00,1.6739,1.6742,1.6739,1.6742,19900000.0
2008-04-25 22:40:00,1.6742,1.6742,1.6742,1.6742,8000000.0
2008-04-25 22:41:00,1.6742,1.67465,1.67345,1.67465,28900000.0
2008-04-25 22:42:00,1.67465,1.67465,1.6738,1.67435,56900000.0
2008-04-25 22:43:00,1.67435,1.67445,1.67435,1.67445,12500000.0
2008-04-25 22:44:00,1.67445,1.67455,1.67365,1.67385,28400000.0
2008-04-25 22:45:00,1.67385,1.67435,1.67385,1.67415,33000000.0
2008-04-25 22:46:00,1.67415,1.6745,1.67415,1.6744,44500000.0
2008-04-25 22:47:00,1.6744,1.6744,1.67425,1.67425,13800000.0
2008-04-25 22:48:00,1.67425,1.6744,1.67395,1.6744,17500000.0
2008-04-25 22:49:00,1.67425,1.67425,1.67415,1.67415,20800000.0
2008-04-25 22:50:00,1.67415,1.67415,1.67405,1.67405,18600000.0
2008-04-25 22:51:00,1.67415,1.67455,1.67405,1.67455,50600000.0
2008-04-25 22:52:00,1.67455,1.67485,1.67425,1.67445,95500000.0
2008-04-25 22:53:00,1.67445,1.67495,1.67425,1.67445,71200000.0
2008-04-25 22:54:00,1.67445,1.67445,1.67405,1.67405,18000000.0
2008-04-25 22:55:00,1.67405,1.67405,1.67375,1.67385,22700000.0
2008-04-25 22:56:00,1.67385,1.67445,1.67375,1.67385,104400000.0
2008-04-25 22:57:00,1.67385,1.67425,1.67375,1.67425,335800000.0
2008-04-25 22:58:00,1.67425,1.67425,1.67395,1.67395,282200000.0
2008-04-25 22:59:00,1.67395,1.67455,1.67365,1.6737,80500000.0
2008-04-27 23:10:00,1.67115,1.67125,1.67115,1.67125,16500000.0
2008-04-27 23:11:00,1.67125,1.67125,1.67115,1.67125,35500000.0
2008-04-27 23:12:00,1.67125,1.67125,1.67125,1.67125,7100000.0
2008-04-27 23:13:00,1.67115,1.67125,1.67115,1.67115,21300000.0
2008-04-27 23:14:00,1.67105,1.67125,1.67105,1.67125,21300000.0
2008-04-27 23:15:00,1.67135,1.67135,1.67125,1.67125,14200000.0
2008-04-27 23:16:00,1.67175,1.67175,1.67175,1.67175,7100000.0
2008-04-27 23:17:00,1.67185,1.67195,1.67185,1.67195,21300000.0
2008-04-27 23:18:00,1.67195,1.67225,1.67195,1.67225,21300000.0
2008-04-27 23:19:00,1.67205,1.67225,1.67205,1.67205,28400000.0
2008-04-27 23:20:00,1.67215,1.67215,1.67215,1.67215,7100000.0
2008-04-27 23:22:00,1.67255,1.67255,1.67175,1.67205,63900000.0
2008-04-27 23:23:00,1.67195,1.67205,1.67185,1.67195,35500000.0
2008-04-27 23:24:00,1.67185,1.67205,1.67185,1.67195,28400000.0
2008-04-27 23:25:00,1.67175,1.67175,1.67175,1.67175,7100000.0
2008-04-27 23:27:00,1.67185,1.6719,1.67175,1.6719,42600000.0
2008-04-27 23:28:00,1.6718,1.6719,1.6718,1.6719,14200000.0
2008-04-27 23:29:00,1.672,1.6722,1.672,1.6722,28400000.0
2008-04-27 23:30:00,1.6723,1.6723,1.6723,1.6723,7100000.0
2008-04-27 23:31:00,1.6724,1.6724,1.6724,1.6724,7100000.0
2008-04-27 23:32:00,1.6723,1.6723,1.6722,1.6722,14200000.0
2008-04-27 23:33:00,1.6719,1.6719,1.6717,1.6718,28400000.0
2008-04-27 23:34:00,1.6719,1.672,1.6719,1.6719,21300000.0
2008-04-27 23:35:00,1.6718,1.6721,1.6718,1.6721,14200000.0
2008-04-27 23:37:00,1.672,1.6721,1.6718,1.6718,56800000.0
2008-04-27 23:39:00,1.6717,1.6717,1.6717,1.6717,7100000.0
2008-04-27 23:40:00,1.6717,1.6717,1.6715,1.6716,42600000.0
2008-04-27 23:41:00,1.6715,1.6718,1.6715,1.6718,21300000.0
2008-04-27 23:42:00,1.672,1.672,1.672,1.672,7100000.0
2008-04-27 23:43:00,1.6719,1.6719,1.6715,1.6715,28400000.0
2008-04-27 23:44:00,1.6717,1.6718,1.6715,1.6718,28400000.0
2008-04-27 23:45:00,1.6717,1.6718,1.6717,1.6718,42600000.0
2008-04-27 23:47:00,1.6719,1.6719,1.6719,1.6719,7100000.0
2008-04-27 23:48:00,1.672,1.672,1.6719,1.6719,14200000.0
2008-04-27 23:49:00,1.6718,1.6718,1.6715,1.6715,28400000.0
2008-04-27 23:50:00,1.6717,1.6718,1.6717,1.6717,21300000.0
2008-04-27 23:51:00,1.6713,1.6713,1.6713,1.6713,7100000.0
2008-04-27 23:52:00,1.6715,1.6715,1.67095,1.6714,21700000.0
2008-04-27 23:53:00,1.6715,1.6715,1.6712,1.6712,21300000.0
2008-04-27 23:54:00,1.6711,1.6711,1.6711,1.6711,7100000.0
2008-04-27 23:55:00,1.6712,1.6712,1.6712,1.6712,7100000.0
2008-04-27 23:56:00,1.6711,1.6712,1.6711,1.6712,85200000.0
2008-04-27 23:57:00,1.6711,1.6711,1.671,1.671,14200000.0
2008-04-27 23:58:00,1.6709,1.6709,1.6705,1.6707,35500000.0
2008-04-27 23:59:00,1.6708,1.6708,1.6705,1.6707,42600000.0
2008-04-28 00:00:00,1.6708,1.6708,1.6706,1.6708,17400000.0
2008-04-28 00:01:00,1.6708,1.6709,1.6707,1.6707,43400000.0
2008-04-28 00:02:00,1.6707,1.6709,1.6706,1.6709,67100000.0
2008-04-28 00:03:00,1.6709,1.6709,1.6709,1.6709,2400000.0
2008-04-28 00:04:00,1.6709,1.6709,1.6709,1.6709,16600000.0
2008-04-28 00:05:00,1.6711,1.6711,1.671,1.671,2800000.0
2008-04-28 00:06:00,1.6709,1.6711,1.6706,1.6706,12500000.0
2008-04-28 00:07:00,1.6706,1.6706,1.6706,1.6706,500000.0
2008-04-28 00:08:00,1.6706,1.6706,1.6706,1.6706,48500000.0
2008-04-28 00:09:00,1.6706,1.6706,1.6706,1.6706,9000000.0
2008-04-28 00:10:00,1.6706,1.6706,1.6704,1.6704,3000000.0
2008-04-28 00:11:00,1.6704,1.6706,1.6703,1.6706,4500000.0
2008-04-28 00:12:00,1.6704,1.6709,1.6704,1.6707,22700000.0
2008-04-28 00:13:00,1.6707,1.6709,1.6704,1.6704,8100000.0
2008-04-28 00:14:00,1.6704,1.6708,1.6704,1.6708,24900000.0
2008-04-28 00:15:00,1.6707,1.6707,1.6702,1.6706,26400000.0
2008-04-28 00:16:00,1.6706,1.6707,1.6706,1.6707,1000000.0
2008-04-28 00:17:00,1.6707,1.6711,1.6706,1.6711,24500000.0
2008-04-28 00:18:00,1.6711,1.6711,1.6707,1.6709,17200000.0
2008-04-28 00:19:00,1.6709,1.6709,1.6707,1.6707,3700000.0
2008-04-28 00:20:00,1.6709,1.6709,1.6707,1.6709,12900000.0
2008-04-28 00:21:00,1.6709,1.6709,1.6705,1.6707,61400000.0
2008-04-28 00:22:00,1.6707,1.6707,1.6707,1.6707,3600000.0
2008-04-28 00:23:00,1.6707,1.6707,1.6707,1.6707,3600000.0
2008-04-28 00:24:00,1.6707,1.6707,1.6707,1.6707,3600000.0
2008-04-28 00:25:00,1.6707,1.6708,1.6704,1.6707,32500000.0
2008-04-28 00:26:00,1.6707,1.6707,1.6707,1.6707,3600000.0
2008-04-28 00:27:00,1.6707,1.6708,1.6707,1.6707,12100000.0
2008-04-28 00:28:00,1.6708,1.6709,1.6708,1.6709,3000000.0
2008-04-28 00:29:00,1.6709,1.6709,1.6708,1.6708,3200000.0
2008-04-28 00:30:00,1.6708,1.6709,1.6708,1.6709,1000000.0
2008-04-28 00:31:00,1.671,1.671,1.6707,1.6708,8500000.0
2008-04-28 00:32:00,1.6708,1.6708,1.6708,1.6708,5100000.0
2008-04-28 00:33:00,1.6708,1.6709,1.6705,1.6707,21400000.0
2008-04-28 00:34:00,1.6707,1.6708,1.6706,1.6708,14300000.0
2008-04-28 00:35:00,1.6708,1.671,1.6706,1.6706,31100000.0
2008-04-28 00:36:00,1.6706,1.6707,1.6705,1.6706,14900000.0
2008-04-28 00:37:00,1.6706,1.6708,1.6704,1.6704,30200000.0
2008-04-28 00:38:00,1.6704,1.6709,1.6702,1.6709,118300000.0
2008-04-28 00:39:00,1.6709,1.6709,1.6708,1.6709,4500000.0
2008-04-28 00:40:00,1.6709,1.6709,1.6705,1.6708,23800000.0
2008-04-28 00:41:00,1.6708,1.671,1.6707,1.671,13200000.0
2008-04-28 00:42:00,1.671,1.671,1.671,1.671,6000000.0
2008-04-28 00:43:00,1.671,1.671,1.6707,1.671,63500000.0
2008-04-28 00:44:00,1.6711,1.6711,1.671,1.6711,22200000.0
2008-04-28 00:45:00,1.6711,1.6712,1.671,1.671,76700000.0
2008-04-28 00:46:00,1.6711,1.6711,1.6711,1.6711,2500000.0
2008-04-28 00:48:00,1.6711,1.6713,1.6711,1.6712,95600000.0
2008-04-28 00:49:00,1.6712,1.6712,1.671,1.671,10400000.0
2008-04-28 00:50:00,1.671,1.671,1.6706,1.6707,133200000.0
2008-04-28 00:51:00,1.6707,1.6707,1.67,1.67,139200000.0
2008-04-28 00:52:00,1.67,1.6705,1.6697,1.6697,126300000.0
2008-04-28 00:53:00,1.6697,1.67,1.6697,1.6699,64300000.0
2008-04-28 00:54:00,1.6699,1.6699,1.6696,1.6696,32400000.0
2008-04-28 00:55:00,1.6696,1.6701,1.6695,1.6697,129700000.0
2008-04-28 00:56:00,1.6697,1.6699,1.6694,1.6697,75800000.0
2008-04-28 00:57:00,1.6697,1.6698,1.6696,1.6697,44400000.0
2008-04-28 00:58:00,1.6697,1.6698,1.6696,1.6698,22200000.0
2008-04-28 00:59:00,1.6698,1.6703,1.6698,1.67,93400000.0
2008-04-28 01:00:00,1.67,1.6704,1.67,1.6701,66200000.0
2008-04-28 01:01:00,1.6701,1.6703,1.67,1.6702,35400000.0
2008-04-28 01:02:00,1.6702,1.6704,1.6701,1.6703,55900000.0
2008-04-28 01:03:00,1.6703,1.6704,1.67,1.6703,34300000.0
2008-04-28 01:04:00,1.6705,1.6705,1.6702,1.6702,21500000.0
2008-04-28 01:05:00,1.6702,1.6702,1.67,1.67,13100000.0
2008-04-28 01:06:00,1.67,1.6702,1.6695,1.6698,103900000.0
2008-04-28 01:07:00,1.6698,1.6703,1.6698,1.6701,2600000.0
2008-04-28 01:08:00,1.6701,1.6701,1.6701,1.6701,1000000.0
2008-04-28 01:09:00,1.6698,1.6698,1.6698,1.6698,2400000.0
2008-04-28 01:10:00,1.6699,1.6701,1.6697,1.6697,2400000.0
2008-04-28 01:11:00,1.6697,1.6699,1.6697,1.6699,2300000.0
2008-04-28 01:12:00,1.67,1.6702,1.67,1.6701,8300000.0
2008-04-28 01:13:00,1.6702,1.6702,1.6701,1.6702,5500000.0
2008-04-28 01:14:00,1.6702,1.6703,1.67,1.6703,33500000.0
2008-04-28 01:15:00,1.6701,1.6704,1.6701,1.6704,23400000.0
2008-04-28 01:16:00,1.6705,1.6705,1.6704,1.6704,2500000.0
2008-04-28 01:17:00,1.6704,1.6705,1.6701,1.6702,44600000.0
2008-04-28 01:18:00,1.6703,1.6703,1.67,1.6701,43100000.0
2008-04-28 01:19:00,1.6701,1.6703,1.6701,1.6701,12300000.0
2008-04-28 01:20:00,1.6701,1.6702,1.6701,1.6701,9500000.0
2008-04-28 01:21:00,1.67,1.6703,1.67,1.6702,17300000.0
2008-04-28 01:22:00,1.6702,1.6702,1.67,1.67,14900000.0
2008-04-28 01:23:00,1.6701,1.6702,1.67,1.67,38900000.0
2008-04-28 01:24:00,1.6701,1.6701,1.67,1.67,3800000.0
2008-04-28 01:25:00,1.67,1.6701,1.6698,1.6698,34800000.0
2008-04-28 01:26:00,1.6698,1.6699,1.6695,1.6697,77900000.0
2008-04-28 01:27:00,1.6697,1.6701,1.6696,1.6701,45600000.0
2008-04-28 01:28:00,1.6701,1.6701,1.6699,1.6701,27400000.0
2008-04-28 01:29:00,1.6701,1.6708,1.6701,1.6704,48600000.0
2008-04-28 01:30:00,1.6704,1.671,1.6704,1.6708,96000000.0
2008-04-28 01:31:00,1.6708,1.6714,1.6708,1.6712,133100000.0
2008-04-28 01:32:00,1.6712,1.6714,1.6711,1.6713,23000000.0
2008-04-28 01:33:00,1.6713,1.6713,1.6706,1.6708,36600000.0
2008-04-28 01:34:00,1.6708,1.6711,1.6707,1.6707,21700000.0
2008-04-28 01:35:00,1.6707,1.6707,1.6705,1.6705,18200000.0
2008-04-28 01:36:00,1.6705,1.6706,1.6701,1.6704,43200000.0
2008-04-28 01:37:00,1.6705,1.6705,1.6702,1.6703,28000000.0
2008-04-28 01:38:00,1.6703,1.6706,1.6701,1.6705,59300000.0
2008-04-28 01:39:00,1.6706,1.6706,1.67,1.6702,32300000.0
2008-04-28 01:40:00,1.6702,1.6702,1.6692,1.6701,78200000.0
2008-04-28 01:41:00,1.6701,1.6701,1.6695,1.6697,27500000.0
2008-04-28 01:42:00,1.6697,1.67,1.6695,1.6697,81400000.0
2008-04-28 01:43:00,1.6698,1.6704,1.6695,1.6704,67100000.0
2008-04-28 01:44:00,1.6704,1.6704,1.6699,1.6699,39400000.0
2008-04-28 01:45:00,1.6699,1.6703,1.6698,1.6702,26100000.0
2008-04-28 01:46:00,1.6702,1.6704,1.6701,1.6702,24500000.0
2008-04-28 01:47:00,1.6703,1.6703,1.6698,1.6698,24800000.0
2008-04-28 01:48:00,1.6698,1.6701,1.6698,1.67,33800000.0
2008-04-28 01:49:00,1.6701,1.6701,1.6699,1.6699,29800000.0
2008-04-28 01:50:00,1.67,1.6701,1.6699,1.6701,7300000.0
2008-04-28 01:51:00,1.67005,1.6704,1.67,1.6702,25900000.0
2008-04-28 01:52:00,1.6702,1.6704,1.6702,1.6704,33300000.0
2008-04-28 01:53:00,1.6704,1.6704,1.6702,1.6704,21700000.0
2008-04-28 01:54:00,1.6704,1.6705,1.6702,1.6704,28100000.0
2008-04-28 01:55:00,1.6704,1.6704,1.6703,1.6704,10400000.0
2008-04-28 01:56:00,1.6704,1.6704,1.6701,1.6702,27200000.0
2008-04-28 01:57:00,1.6702,1.6702,1.67,1.6701,31900000.0
2008-04-28 01:58:00,1.6701,1.6701,1.6699,1.67,18600000.0
2008-04-28 01:59:00,1.6699,1.67,1.6697,1.6698,27700000.0
2008-04-28 02:00:00,1.6698,1.6699,1.6695,1.6698,38600000.0
2008-04-28 02:01:00,1.6698,1.67,1.6698,1.6699,31400000.0
2008-04-28 02:02:00,1.6699,1.67,1.6694,1.6694,17800000.0
2008-04-28 02:03:00,1.6695,1.6698,1.6692,1.6693,23000000.0
2008-04-28 02:04:00,1.6693,1.6697,1.669,1.6692,17300000.0
2008-04-28 02:05:00,1.6692,1.6693,1.669,1.669,12500000.0
2008-04-28 02:06:00,1.6689,1.6693,1.6674,1.6678,153100000.0
2008-04-28 02:07:00,1.6678,1.6689,1.6678,1.6684,163300000.0
2008-04-28 02:08:00,1.6686,1.6687,1.668,1.6682,83400000.0
2008-04-28 02:09:00,1.6682,1.6689,1.6682,1.6686,167500000.0
2008-04-28 02:10:00,1.6686,1.6691,1.6686,1.6689,148700000.0
2008-04-28 02:11:00,1.6691,1.6692,1.6688,1.6689,119900000.0
2008-04-28 02:12:00,1.6689,1.6689,1.6684,1.6687,7900000.0
2008-04-28 02:13:00,1.6687,1.6688,1.6679,1.6682,88800000.0
2008-04-28 02:14:00,1.6683,1.6684,1.6682,1.6683,316700000.0
2008-04-28 02:15:00,1.6683,1.6683,1.6681,1.6683,54200000.0
2008-04-28 02:16:00,1.6681,1.6684,1.6681,1.6682,143400000.0
2008-04-28 02:17:00,1.6682,1.6686,1.6682,1.6686,61400000.0
2008-04-28 02:18:00,1.6685,1.6689,1.6684,1.6686,103400000.0
2008-04-28 02:19:00,1.6686,1.6688,1.6684,1.6685,46900000.0
2008-04-28 02:20:00,1.6684,1.6691,1.6683,1.6689,293500000.0
2008-04-28 02:21:00,1.6689,1.6697,1.6689,1.6693,206900000.0
2008-04-28 02:22:00,1.6693,1.6694,1.669,1.6693,14000000.0
2008-04-28 02:23:00,1.6693,1.6696,1.6693,1.6694,64100000.0
2008-04-28 02:24:00,1.6694,1.6694,1.6692,1.6693,6000000.0
2008-04-28 02:25:00,1.6694,1.6695,1.6689,1.6694,53100000.0
2008-04-28 02:26:00,1.6693,1.6695,1.6693,1.6695,4000000.0
2008-04-28 02:27:00,1.6694,1.6697,1.6694,1.6697,5500000.0
2008-04-28 02:28:00,1.6697,1.6698,1.6694,1.6696,21000000.0
2008-04-28 02:29:00,1.6696,1.6696,1.6693,1.6694,5500000.0
2008-04-28 02:30:00,1.6694,1.6694,1.6692,1.6693,9200000.0
2008-04-28 02:31:00,1.6693,1.6699,1.6693,1.6699,18600000.0
2008-04-28 02:32:00,1.6699,1.6705,1.6698,1.6704,39300000.0
2008-04-28 02:33:00,1.6704,1.6711,1.6702,1.6702,64300000.0
2008-04-28 02:34:00,1.6702,1.6704,1.6701,1.6703,37300000.0
2008-04-28 02:35:00,1.6702,1.6707,1.6702,1.6707,192400000.0
2008-04-28 02:36:00,1.6707,1.6712,1.6706,1.6709,49600000.0
2008-04-28 02:37:00,1.6709,1.6713,1.6709,1.6711,39700000.0
2008-04-28 02:38:00,1.6711,1.6713,1.67105,1.6713,24300000.0
2008-04-28 02:39:00,1.6713,1.6718,1.6713,1.6716,67900000.0
2008-04-28 02:40:00,1.6716,1.6717,1.6709,1.6712,36100000.0
2008-04-28 02:41:00,1.6712,1.6712,1.6706,1.6708,26700000.0
2008-04-28 02:42:00,1.6708,1.6709,1.6706,1.6708,7200000.0
2008-04-28 02:43:00,1.6707,1.6707,1.6704,1.6706,25900000.0
2008-04-28 02:44:00,1.6706,1.6708,1.6705,1.6705,19500000.0
2008-04-28 02:45:00,1.6706,1.6708,1.6706,1.6707,4500000.0
2008-04-28 02:46:00,1.6707,1.6709,1.6706,1.6708,5900000.0
2008-04-28 02:47:00,1.6706,1.6708,1.6706,1.6708,1600000.0
2008-04-28 02:48:00,1.6708,1.671,1.6707,1.6709,17100000.0
2008-04-28 02:49:00,1.6709,1.6711,1.6709,1.671,11700000.0
2008-04-28 02:50:00,1.671,1.6712,1.6707,1.6707,20000000.0
2008-04-28 02:51:00,1.6707,1.6713,1.6707,1.6709,27300000.0
2008-04-28 02:52:00,1.6709,1.6713,1.6707,1.6711,102800000.0
2008-04-28 02:53:00,1.6711,1.6714,1.6711,1.6712,6500000.0
2008-04-28 02:54:00,1.6712,1.6718,1.671,1.6715,30200000.0
2008-04-28 02:55:00,1.6715,1.672,1.671,1.6714,59800000.0
2008-04-28 02:56:00,1.6715,1.6716,1.6709,1.6711,15200000.0
2008-04-28 02:57:00,1.6711,1.6711,1.6709,1.6711,6500000.0
2008-04-28 02:58:00,1.6712,1.6712,1.6709,1.6709,10000000.0
2008-04-28 02:59:00,1.6709,1.6712,1.6706,1.6708,346900000.0
2008-04-28 03:00:00,1.6708,1.671,1.6705,1.6708,67200000.0
2008-04-28 03:01:00,1.6707,1.6708,1.6706,1.6708,11700000.0
2008-04-28 03:02:00,1.6708,1.6708,1.6707,1.6708,93800000.0
2008-04-28 03:03:00,1.6709,1.6712,1.6709,1.6711,131600000.0
2008-04-28 03:04:00,1.6711,1.6713,1.6709,1.6713,75500000.0
2008-04-28 03:05:00,1.6713,1.6715,1.6712,1.6712,59400000.0
2008-04-28 03:06:00,1.6712,1.6714,1.6712,1.6714,10600000.0
2008-04-28 03:07:00,1.6715,1.6716,1.6715,1.6716,5700000.0
2008-04-28 03:08:00,1.6716,1.6721,1.6715,1.6721,12300000.0
2008-04-28 03:09:00,1.6721,1.6723,1.6719,1.6721,19800000.0
2008-04-28 03:10:00,1.672,1.6722,1.67145,1.6717,169600000.0
2008-04-28 03:11:00,1.6717,1.672,1.6717,1.6719,21600000.0
2008-04-28 03:12:00,1.672,1.672,1.6715,1.6717,25300000.0
2008-04-28 03:13:00,1.6717,1.6719,1.6715,1.6717,39700000.0
2008-04-28 03:14:00,1.6717,1.6719,1.6716,1.6719,13600000.0
2008-04-28 03:15:00,1.6718,1.6721,1.6718,1.672,10000000.0
2008-04-28 03:16:00,1.672,1.6723,1.6718,1.6722,40100000.0
2008-04-28 03:17:00,1.6721,1.6721,1.6713,1.6713,45400000.0
2008-04-28 03:18:00,1.6714,1.6715,1.6714,1.6714,108000000.0
2008-04-28 03:19:00,1.6714,1.6714,1.6712,1.6714,7800000.0
2008-04-28 03:20:00,1.6714,1.6714,1.6709,1.67125,41600000.0
2008-04-28 03:21:00,1.6712,1.6715,1.6711,1.6712,36200000.0
2008-04-28 03:22:00,1.6714,1.6717,1.6712,1.6713,63500000.0
2008-04-28 03:23:00,1.6713,1.6715,1.6712,1.6715,19000000.0
2008-04-28 03:24:00,1.6714,1.6717,1.6714,1.6716,10600000.0
2008-04-28 03:25:00,1.6716,1.6717,1.6711,1.6711,41700000.0
2008-04-28 03:26:00,1.6711,1.6712,1.6709,1.6711,29900000.0
2008-04-28 03:27:00,1.6712,1.6712,1.6708,1.671,121000000.0
2008-04-28 03:28:00,1.6709,1.6712,1.6709,1.6709,89000000.0
2008-04-28 03:29:00,1.671,1.671,1.6708,1.6709,60300000.0
2008-04-28 03:30:00,1.671,1.6712,1.6709,1.6712,167900000.0
2008-04-28 03:31:00,1.6711,1.6715,1.6711,1.6713,59600000.0
2008-04-28 03:32:00,1.6713,1.6714,1.6712,1.6713,58900000.0
2008-04-28 03:33:00,1.6713,1.6714,1.6712,1.6712,86900000.0
2008-04-28 03:34:00,1.6712,1.6712,1.6711,1.6712,107200000.0
2008-04-28 03:35:00,1.6711,1.6712,1.671,1.671,42400000.0
2008-04-28 03:36:00,1.6709,1.6711,1.6706,1.6706,75800000.0
2008-04-28 03:37:00,1.6708,1.6709,1.6703,1.6707,49800000.0
2008-04-28 03:38:00,1.6708,1.671,1.6706,1.6706,16500000.0
2008-04-28 03:39:00,1.6706,1.6708,1.6706,1.6708,20100000.0
2008-04-28 03:40:00,1.6707,1.6707,1.6706,1.6707,7200000.0
2008-04-28 03:41:00,1.6707,1.671,1.6705,1.6706,18300000.0
2008-04-28 03:42:00,1.6704,1.6706,1.6704,1.6704,5400000.0
2008-04-28 03:43:00,1.6704,1.6706,1.6704,1.6704,5000000.0
2008-04-28 03:44:00,1.6704,1.6704,1.6696,1.67,60400000.0
2008-04-28 03:45:00,1.6699,1.6701,1.6699,1.67,30600000.0
2008-04-28 03:46:00,1.67,1.67,1.6696,1.6698,256900000.0
2008-04-28 03:47:00,1.6699,1.6699,1.6698,1.6698,6500000.0
2008-04-28 03:48:00,1.6699,1.6701,1.6698,1.6698,10500000.0
2008-04-28 03:49:00,1.6698,1.6703,1.6698,1.6703,10500000.0
2008-04-28 03:50:00,1.6702,1.6704,1.67,1.6701,25500000.0
2008-04-28 03:51:00,1.6701,1.6702,1.6701,1.6701,3500000.0
2008-04-28 03:52:00,1.6701,1.6701,1.6699,1.6701,43000000.0
2008-04-28 03:53:00,1.6701,1.6709,1.6701,1.6704,472500000.0
2008-04-28 03:54:00,1.6705,1.6709,1.6703,1.6709,187600000.0
2008-04-28 03:55:00,1.6707,1.6711,1.6707,1.6711,30600000.0
2008-04-28 03:56:00,1.6711,1.6712,1.6706,1.6709,25500000.0
2008-04-28 03:57:00,1.6709,1.6709,1.6706,1.6708,8800000.0
2008-04-28 03:58:00,1.6708,1.6708,1.6702,1.6708,24900000.0
2008-04-28 03:59:00,1.6708,1.6712,1.6705,1.6709,35100000.0
2008-04-28 04:00:00,1.6709,1.6712,1.6701,1.6708,100600000.0
2008-04-28 04:01:00,1.6708,1.6709,1.6704,1.6707,40800000.0
2008-04-28 04:02:00,1.6707,1.6709,1.6703,1.6707,48300000.0
2008-04-28 04:03:00,1.6707,1.6708,1.6707,1.6707,73700000.0
2008-04-28 04:04:00,1.6707,1.6707,1.6705,1.6707,88900000.0
2008-04-28 04:05:00,1.6706,1.6709,1.6706,1.6709,4000000.0
2008-04-28 04:06:00,1.6708,1.6709,1.6708,1.6709,1000000.0
2008-04-28 04:07:00,1.6709,1.6709,1.6706,1.6708,4500000.0
2008-04-28 04:08:00,1.6708,1.6709,1.6708,1.6708,2500000.0
2008-04-28 04:10:00,1.6707,1.6708,1.6707,1.6708,4600000.0
2008-04-28 04:11:00,1.6705,1.6706,1.6705,1.6706,7500000.0
2008-04-28 04:12:00,1.6708,1.6708,1.6708,1.6708,7500000.0
2008-04-28 04:13:00,1.6708,1.6712,1.6707,1.6712,166300000.0
2008-04-28 04:14:00,1.6712,1.6713,1.6708,1.6712,162300000.0
2008-04-28 04:15:00,1.6711,1.6714,1.6711,1.6714,80400000.0
2008-04-28 04:16:00,1.6714,1.6723,1.6713,1.6719,165200000.0
2008-04-28 04:17:00,1.6719,1.6723,1.6716,1.6718,85200000.0
2008-04-28 04:18:00,1.6718,1.6719,1.6715,1.6718,55700000.0
2008-04-28 04:19:00,1.6719,1.6719,1.6714,1.6718,36500000.0
2008-04-28 04:20:00,1.6718,1.672,1.6717,1.6718,36100000.0
2008-04-28 04:21:00,1.67175,1.6719,1.6716,1.6718,38500000.0
2008-04-28 04:22:00,1.6718,1.6719,1.6711,1.6713,101500000.0
2008-04-28 04:23:00,1.6713,1.672,1.6713,1.6719,78200000.0
2008-04-28 04:24:00,1.6719,1.6723,1.6719,1.67215,11500000.0
2008-04-28 04:25:00,1.6721,1.6721,1.6718,1.6721,117800000.0
2008-04-28 04:26:00,1.6721,1.6723,1.6718,1.672,33300000.0
2008-04-28 04:27:00,1.672,1.6721,1.6719,1.6719,7600000.0
2008-04-28 04:28:00,1.6718,1.672,1.67175,1.6719,9900000.0
2008-04-28 04:29:00,1.672,1.6722,1.6719,1.6722,21500000.0
2008-04-28 04:30:00,1.6722,1.6722,1.6721,1.6721,3000000.0
2008-04-28 04:31:00,1.6721,1.6722,1.6721,1.6722,17400000.0
2008-04-28 04:32:00,1.6722,1.6724,1.6722,1.6722,5800000.0
2008-04-28 04:33:00,1.6722,1.6727,1.6722,1.6726,17200000.0
2008-04-28 04:34:00,1.6725,1.6727,1.6725,1.6725,10700000.0
2008-04-28 04:35:00,1.6725,1.6726,1.6723,1.6723,8100000.0
2008-04-28 04:36:00,1.6723,1.6725,1.6723,1.6724,9800000.0
2008-04-28 04:37:00,1.6724,1.6726,1.6724,1.6725,32200000.0
2008-04-28 04:38:00,1.6724,1.6727,1.6724,1.6726,196900000.0
2008-04-28 04:39:00,1.6726,1.6726,1.6725,1.6726,4000000.0
2008-04-28 04:40:00,1.6727,1.6728,1.6726,1.6728,11300000.0
2008-04-28 04:41:00,1.6727,1.6727,1.6724,1.6724,6900000.0
2008-04-28 04:42:00,1.6724,1.6728,1.6724,1.6724,10200000.0
2008-04-28 04:43:00,1.6724,1.6725,1.672,1.672,5300000.0
2008-04-28 04:44:00,1.672,1.6721,1.6718,1.672,19200000.0
2008-04-28 04:45:00,1.672,1.6722,1.6717,1.672,14900000.0
2008-04-28 04:46:00,1.672,1.6722,1.672,1.6722,5200000.0
2008-04-28 04:47:00,1.6722,1.6722,1.6721,1.6721,1500000.0
2008-04-28 04:48:00,1.6721,1.6721,1.6718,1.6719,10900000.0
2008-04-28 04:49:00,1.6719,1.6722,1.6719,1.672,6000000.0
2008-04-28 04:50:00,1.672,1.6722,1.6719,1.6722,45000000.0
2008-04-28 04:51:00,1.6722,1.6723,1.6722,1.6723,6200000.0
2008-04-28 04:52:00,1.6722,1.6723,1.672,1.6721,9400000.0
2008-04-28 04:53:00,1.6722,1.6723,1.6721,1.6723,3000000.0
2008-04-28 04:54:00,1.6723,1.6723,1.671,1.6715,70400000.0
2008-04-28 04:55:00,1.6717,1.6719,1.6717,1.6718,85100000.0
2008-04-28 04:56:00,1.6718,1.672,1.6717,1.672,11000000.0
2008-04-28 04:57:00,1.672,1.6722,1.6719,1.6722,2500000.0
2008-04-28 04:58:00,1.6722,1.6725,1.6718,1.6718,58600000.0
2008-04-28 04:59:00,1.6719,1.672,1.6717,1.672,9900000.0
2008-04-28 05:00:00,1.672,1.6722,1.6719,1.6721,7000000.0
2008-04-28 05:01:00,1.6722,1.6723,1.6722,1.6722,3500000.0
2008-04-28 05:02:00,1.6721,1.6725,1.6721,1.6725,5500000.0
2008-04-28 05:03:00,1.6724,1.6725,1.6722,1.6723,9500000.0
2008-04-28 05:04:00,1.6723,1.6726,1.6723,1.6725,26600000.0
2008-04-28 05:05:00,1.6725,1.6726,1.6723,1.6726,64000000.0
2008-04-28 05:06:00,1.6726,1.6727,1.6725,1.6725,9000000.0
2008-04-28 05:07:00,1.6726,1.6726,1.6725,1.6726,2400000.0
2008-04-28 05:08:00,1.6726,1.6727,1.6726,1.6726,3900000.0
2008-04-28 05:09:00,1.6727,1.673,1.6723,1.6724,19100000.0
2008-04-28 05:10:00,1.6724,1.6725,1.6724,1.6725,1500000.0
2008-04-28 05:11:00,1.6724,1.6725,1.6724,1.6724,4500000.0
2008-04-28 05:12:00,1.6723,1.6723,1.6722,1.6722,5600000.0
2008-04-28 05:13:00,1.6723,1.6725,1.6722,1.6724,8000000.0
2008-04-28 05:14:00,1.6724,1.673,1.6722,1.673,33500000.0
2008-04-28 05:15:00,1.6728,1.6728,1.672,1.6723,145200000.0
2008-04-28 05:16:00,1.6724,1.6726,1.6723,1.6726,20300000.0
2008-04-28 05:17:00,1.6726,1.6727,1.6722,1.6725,72600000.0
2008-04-28 05:18:00,1.6725,1.6727,1.6723,1.6725,19400000.0
2008-04-28 05:19:00,1.6724,1.6726,1.6722,1.6726,18400000.0
2008-04-28 05:20:00,1.6725,1.6725,1.6722,1.6723,17500000.0
2008-04-28 05:21:00,1.6722,1.6726,1.6718,1.6718,94600000.0
2008-04-28 05:22:00,1.67185,1.6722,1.67185,1.6721,43200000.0
2008-04-28 05:23:00,1.672,1.6723,1.672,1.6721,13500000.0
2008-04-28 05:24:00,1.672,1.6724,1.672,1.6721,7200000.0
2008-04-28 05:25:00,1.672,1.672,1.672,1.672,500000.0
2008-04-28 05:26:00,1.6718,1.6718,1.6718,1.6718,4500000.0
2008-04-28 05:27:00,1.6718,1.6719,1.6716,1.6717,12800000.0
2008-04-28 05:28:00,1.6716,1.6719,1.6714,1.6719,30400000.0
2008-04-28 05:29:00,1.6718,1.6719,1.6715,1.6715,10200000.0
2008-04-28 05:30:00,1.6715,1.6718,1.6714,1.6716,45000000.0
2008-04-28 05:31:00,1.6717,1.6718,1.6716,1.6717,7400000.0
2008-04-28 05:32:00,1.6717,1.6719,1.6717,1.6718,6500000.0
2008-04-28 05:33:00,1.6719,1.6719,1.6715,1.6715,14200000.0
2008-04-28 05:34:00,1.6716,1.6716,1.6715,1.6715,7800000.0
2008-04-28 05:35:00,1.6715,1.6719,1.6715,1.6715,28400000.0
2008-04-28 05:36:00,1.6715,1.6717,1.6713,1.6714,87200000.0
2008-04-28 05:37:00,1.6714,1.6719,1.6714,1.6719,42100000.0
2008-04-28 05:38:00,1.6718,1.6719,1.6717,1.6719,7000000.0
2008-04-28 05:39:00,1.6719,1.6721,1.6717,1.672,16600000.0
2008-04-28 05:40:00,1.672,1.672,1.6719,1.672,5000000.0
2008-04-28 05:41:00,1.672,1.6721,1.6719,1.6719,4700000.0
2008-04-28 05:42:00,1.6719,1.6719,1.6711,1.6714,25700000.0
2008-04-28 05:43:00,1.6715,1.6717,1.6712,1.6715,14000000.0
2008-04-28 05:44:00,1.6716,1.6716,1.6712,1.6713,8600000.0
2008-04-28 05:45:00,1.6713,1.6715,1.6712,1.6713,13700000.0
2008-04-28 05:46:00,1.6713,1.6714,1.6713,1.6714,6500000.0
2008-04-28 05:47:00,1.6714,1.6715,1.6713,1.6713,17900000.0
2008-04-28 05:48:00,1.6713,1.6715,1.6713,1.6714,4500000.0
2008-04-28 05:49:00,1.6714,1.6715,1.6714,1.6714,4500000.0
2008-04-28 05:50:00,1.6714,1.6715,1.6714,1.6714,11500000.0
2008-04-28 05:51:00,1.6715,1.6718,1.6715,1.6717,15900000.0
2008-04-28 05:52:00,1.6717,1.6717,1.6716,1.6716,3100000.0
2008-04-28 05:53:00,1.6716,1.6717,1.6714,1.6715,6900000.0
2008-04-28 05:54:00,1.6716,1.6719,1.6716,1.6717,6800000.0
2008-04-28 05:55:00,1.6717,1.6717,1.6717,1.6717,2500000.0
2008-04-28 05:56:00,1.6717,1.6718,1.6716,1.6717,6000000.0
2008-04-28 05:57:00,1.6716,1.6717,1.6716,1.6717,3000000.0
2008-04-28 05:58:00,1.6717,1.6717,1.6713,1.6713,12200000.0
2008-04-28 05:59:00,1.6714,1.6715,1.6714,1.6715,4100000.0
2008-04-28 06:00:00,1.6715,1.6716,1.6714,1.6714,8700000.0
2008-04-28 06:01:00,1.6715,1.6715,1.6714,1.6715,5500000.0
2008-04-28 06:02:00,1.6714,1.6715,1.6713,1.6713,3500000.0
2008-04-28 06:03:00,1.6713,1.6714,1.6712,1.6713,13900000.0
2008-04-28 06:04:00,1.6713,1.6714,1.6713,1.6714,10600000.0
2008-04-28 06:05:00,1.6715,1.6717,1.6714,1.6716,11500000.0
2008-04-28 06:06:00,1.6715,1.6715,1.6714,1.6714,5200000.0
2008-04-28 06:07:00,1.6714,1.6717,1.6714,1.6716,7700000.0
2008-04-28 06:08:00,1.6715,1.6717,1.6714,1.6714,6000000.0
2008-04-28 06:09:00,1.6714,1.6715,1.6712,1.6713,8500000.0
2008-04-28 06:10:00,1.6713,1.6714,1.6713,1.6713,7000000.0
2008-04-28 06:11:00,1.6713,1.6714,1.6712,1.6713,6800000.0
2008-04-28 06:12:00,1.6712,1.6713,1.6712,1.6713,2500000.0
2008-04-28 06:13:00,1.6713,1.6713,1.6712,1.6713,3500000.0
2008-04-28 06:14:00,1.6714,1.6714,1.6712,1.6712,9700000.0
2008-04-28 06:15:00,1.6713,1.6713,1.671,1.671,10200000.0
2008-04-28 06:16:00,1.671,1.6714,1.671,1.6712,9300000.0
2008-04-28 06:17:00,1.6712,1.6712,1.6709,1.671,14000000.0
2008-04-28 06:18:00,1.6711,1.6711,1.6706,1.6706,31000000.0
2008-04-28 06:19:00,1.6707,1.6711,1.6706,1.671,15900000.0
2008-04-28 06:20:00,1.671,1.6712,1.6708,1.6712,39400000.0
2008-04-28 06:21:00,1.6712,1.6712,1.671,1.671,8500000.0
2008-04-28 06:22:00,1.6711,1.6714,1.671,1.6714,11900000.0
2008-04-28 06:23:00,1.6714,1.6717,1.6713,1.6716,4400000.0
2008-04-28 06:24:00,1.6717,1.6719,1.6717,1.6718,5600000.0
2008-04-28 06:25:00,1.6719,1.672,1.6718,1.672,9900000.0
2008-04-28 06:26:00,1.672,1.672,1.6718,1.6718,11900000.0
2008-04-28 06:27:00,1.6718,1.6719,1.6717,1.6717,8000000.0
2008-04-28 06:28:00,1.6717,1.6718,1.6717,1.6717,5000000.0
2008-04-28 06:29:00,1.6717,1.6717,1.6716,1.6717,7100000.0
2008-04-28 06:30:00,1.6717,1.6717,1.6716,1.6716,5000000.0
2008-04-28 06:31:00,1.6716,1.6719,1.6713,1.6719,21200000.0
2008-04-28 06:32:00,1.6719,1.672,1.6717,1.6719,30400000.0
2008-04-28 06:33:00,1.6719,1.672,1.6718,1.672,8300000.0
2008-04-28 06:34:00,1.672,1.672,1.6719,1.672,5800000.0
2008-04-28 06:35:00,1.6719,1.6721,1.6719,1.6721,6000000.0
2008-04-28 06:36:00,1.67205,1.67205,1.6719,1.672,4000000.0
2008-04-28 06:37:00,1.672,1.672,1.6719,1.6719,5500000.0
2008-04-28 06:38:00,1.6719,1.6722,1.6719,1.6719,15900000.0
2008-04-28 06:39:00,1.6719,1.6722,1.6719,1.672,11200000.0
2008-04-28 06:40:00,1.6721,1.6722,1.6719,1.6719,15200000.0
2008-04-28 06:41:00,1.672,1.672,1.6719,1.672,6700000.0
2008-04-28 06:42:00,1.6721,1.6721,1.672,1.672,5700000.0
2008-04-28 06:43:00,1.672,1.672,1.672,1.672,2600000.0
2008-04-28 06:44:00,1.672,1.672,1.672,1.672,3000000.0
2008-04-28 06:45:00,1.672,1.672,1.6719,1.6719,4000000.0
2008-04-28 06:46:00,1.6719,1.672,1.6718,1.672,10500000.0
2008-04-28 06:47:00,1.672,1.6721,1.6718,1.6719,7500000.0
2008-04-28 06:48:00,1.6719,1.6721,1.6719,1.6721,6500000.0
2008-04-28 06:49:00,1.6722,1.6722,1.6716,1.6716,58400000.0
2008-04-28 06:50:00,1.6717,1.6719,1.6717,1.6719,5000000.0
2008-04-28 06:51:00,1.6719,1.672,1.6719,1.6719,14900000.0
2008-04-28 06:52:00,1.672,1.672,1.6719,1.6719,2000000.0
2008-04-28 06:53:00,1.6719,1.6719,1.6719,1.6719,2500000.0
2008-04-28 06:54:00,1.6718,1.6719,1.6718,1.6719,2500000.0
2008-04-28 06:55:00,1.6718,1.672,1.6717,1.6717,7500000.0
2008-04-28 06:56:00,1.6717,1.6719,1.6717,1.6719,7000000.0
2008-04-28 06:57:00,1.6719,1.672,1.6719,1.672,8000000.0
2008-04-28 06:58:00,1.6719,1.6721,1.6718,1.6718,18600000.0
2008-04-28 06:59:00,1.6718,1.6722,1.6714,1.6718,80200000.0
2008-04-28 07:00:00,1.6718,1.6718,1.6715,1.6716,14700000.0
2008-04-28 07:01:00,1.6716,1.6717,1.6715,1.6715,5600000.0
2008-04-28 07:02:00,1.6716,1.6718,1.6716,1.6716,2000000.0
2008-04-28 07:03:00,1.6716,1.6716,1.6716,1.6716,5600000.0
2008-04-28 07:04:00,1.6716,1.6717,1.6711,1.6715,14200000.0
2008-04-28 07:05:00,1.6715,1.6715,1.6715,1.6715,400000.0
2008-04-28 07:06:00,1.6715,1.6717,1.6713,1.6717,21900000.0
2008-04-28 07:07:00,1.6717,1.6717,1.6713,1.6713,6800000.0
2008-04-28 07:08:00,1.6713,1.6713,1.6713,1.6713,800000.0
2008-04-28 07:09:00,1.6713,1.6716,1.6713,1.6714,4500000.0
2008-04-28 07:10:00,1.6714,1.6715,1.6714,1.6715,2000000.0
2008-04-28 07:11:00,1.6715,1.6717,1.6715,1.6717,2100000.0
2008-04-28 07:12:00,1.6717,1.6719,1.6715,1.6719,9200000.0
2008-04-28 07:13:00,1.6719,1.6719,1.6716,1.6719,16800000.0
2008-04-28 07:14:00,1.672,1.6726,1.6719,1.6723,20600000.0
2008-04-28 07:15:00,1.6723,1.6723,1.6714,1.6714,15300000.0
2008-04-28 07:16:00,1.6712,1.6718,1.67115,1.6714,118800000.0
2008-04-28 07:17:00,1.6714,1.6714,1.6702,1.6704,53700000.0
2008-04-28 07:18:00,1.6704,1.6709,1.6704,1.6708,257300000.0
2008-04-28 07:19:00,1.6709,1.6709,1.6705,1.6708,88100000.0
2008-04-28 07:20:00,1.6708,1.6714,1.6707,1.6711,99900000.0
2008-04-28 07:21:00,1.6711,1.6717,1.6709,1.6716,66600000.0
2008-04-28 07:22:00,1.6716,1.6716,1.6713,1.6715,28900000.0
2008-04-28 07:23:00,1.6716,1.6716,1.6712,1.6715,47100000.0
2008-04-28 07:24:00,1.6715,1.6718,1.6715,1.6716,20900000.0
2008-04-28 07:25:00,1.6716,1.6724,1.6715,1.6717,84800000.0
2008-04-28 07:26:00,1.67165,1.672,1.67155,1.6719,16200000.0
2008-04-28 07:27:00,1.6719,1.67205,1.6716,1.67205,23100000.0
2008-04-28 07:28:00,1.6721,1.67215,1.67185,1.672,11600000.0
2008-04-28 07:29:00,1.672,1.67205,1.67155,1.6716,8800000.0
2008-04-28 07:30:00,1.6717,1.6719,1.6716,1.6718,20200000.0
2008-04-28 07:31:00,1.6718,1.67205,1.67165,1.67175,23500000.0
2008-04-28 07:32:00,1.6718,1.6718,1.67145,1.6715,14100000.0
2008-04-28 07:33:00,1.6716,1.6718,1.6713,1.6718,28100000.0
2008-04-28 07:34:00,1.6718,1.6718,1.6713,1.6713,10100000.0
2008-04-28 07:35:00,1.6714,1.6715,1.6714,1.6715,8100000.0
2008-04-28 07:36:00,1.6715,1.6717,1.6713,1.6713,24600000.0
2008-04-28 07:37:00,1.6714,1.6717,1.6714,1.67165,16100000.0
2008-04-28 07:38:00,1.6716,1.6717,1.6715,1.6716,12200000.0
2008-04-28 07:39:00,1.6716,1.6719,1.6714,1.6715,19600000.0
2008-04-28 07:40:00,1.6715,1.67165,1.6714,1.6715,28600000.0
2008-04-28 07:41:00,1.67145,1.67155,1.67115,1.67135,21500000.0
2008-04-28 07:42:00,1.67135,1.67155,1.6712,1.67145,20300000.0
2008-04-28 07:43:00,1.67145,1.67145,1.67115,1.6714,17400000.0
2008-04-28 07:44:00,1.67145,1.67185,1.67145,1.67155,15000000.0
2008-04-28 07:45:00,1.67155,1.672,1.67155,1.672,15000000.0
2008-04-28 07:46:00,1.672,1.6722,1.6717,1.67195,19000000.0
2008-04-28 07:47:00,1.67195,1.6721,1.67185,1.67185,20800000.0
2008-04-28 07:48:00,1.67185,1.67185,1.6715,1.6715,55400000.0
2008-04-28 07:49:00,1.67145,1.67145,1.67105,1.67115,30100000.0
2008-04-28 07:50:00,1.67115,1.67115,1.67105,1.67105,33800000.0
2008-04-28 07:51:00,1.671,1.67105,1.67065,1.67075,44100000.0
2008-04-28 07:52:00,1.6709,1.67095,1.67075,1.67095,52300000.0
2008-04-28 07:53:00,1.67095,1.6714,1.67095,1.67135,78000000.0
2008-04-28 07:54:00,1.67135,1.67135,1.67095,1.67105,104000000.0
2008-04-28 07:55:00,1.67105,1.67105,1.6706,1.67095,58400000.0
2008-04-28 07:56:00,1.671,1.67125,1.671,1.67125,21200000.0
2008-04-28 07:57:00,1.6712,1.67125,1.67105,1.67125,11200000.0
2008-04-28 07:58:00,1.6713,1.6715,1.6713,1.67145,7500000.0
2008-04-28 07:59:00,1.6715,1.67165,1.67125,1.67125,32000000.0
2008-04-28 08:00:00,1.6713,1.6716,1.67085,1.6714,50600000.0
2008-04-28 08:01:00,1.67145,1.67145,1.6712,1.67135,31600000.0
2008-04-28 08:02:00,1.67125,1.67145,1.67115,1.67145,52700000.0
2008-04-28 08:03:00,1.67145,1.67155,1.67125,1.67145,104000000.0
2008-04-28 08:04:00,1.67145,1.67175,1.67145,1.67155,74100000.0
2008-04-28 08:05:00,1.67155,1.67185,1.67155,1.67155,106900000.0
2008-04-28 08:06:00,1.6716,1.6716,1.6711,1.67125,42000000.0
2008-04-28 08:07:00,1.67125,1.67145,1.67115,1.6714,60500000.0
2008-04-28 08:08:00,1.6714,1.67145,1.6711,1.67115,81700000.0
2008-04-28 08:09:00,1.67115,1.67125,1.6709,1.67125,75500000.0
2008-04-28 08:10:00,1.67115,1.67135,1.67085,1.67135,125800000.0
2008-04-28 08:11:00,1.67145,1.67235,1.6714,1.67225,69300000.0
2008-04-28 08:12:00,1.6723,1.67235,1.67135,1.6714,97500000.0
2008-04-28 08:13:00,1.67145,1.67185,1.67115,1.67155,101400000.0
2008-04-28 08:14:00,1.6715,1.6719,1.67125,1.6714,49000000.0
2008-04-28 08:15:00,1.67135,1.6714,1.67085,1.67085,57800000.0
2008-04-28 08:16:00,1.67085,1.67105,1.6708,1.67095,48000000.0
2008-04-28 08:17:00,1.67105,1.6713,1.67045,1.67055,63000000.0
2008-04-28 08:18:00,1.67055,1.67085,1.67055,1.67065,112100000.0
2008-04-28 08:19:00,1.67065,1.67085,1.67055,1.67065,64900000.0
2008-04-28 08:20:00,1.67065,1.67065,1.6702,1.6703,81000000.0
2008-04-28 08:21:00,1.67035,1.67105,1.6703,1.6706,119400000.0
2008-04-28 08:22:00,1.6705,1.6707,1.67015,1.6705,75700000.0
2008-04-28 08:23:00,1.6705,1.6708,1.6702,1.6702,27600000.0
2008-04-28 08:24:00,1.67025,1.671,1.67005,1.671,41500000.0
2008-04-28 08:25:00,1.671,1.6711,1.6704,1.6705,24400000.0
2008-04-28 08:26:00,1.67055,1.6707,1.6702,1.67025,95600000.0
2008-04-28 08:27:00,1.67025,1.6704,1.66975,1.67025,52700000.0
2008-04-28 08:28:00,1.67025,1.67065,1.6702,1.67035,27500000.0
2008-04-28 08:29:00,1.67035,1.6705,1.6703,1.6704,21000000.0
2008-04-28 08:30:00,1.6704,1.6704,1.67,1.6701,27900000.0
2008-04-28 08:31:00,1.6701,1.67015,1.66975,1.67015,69300000.0
2008-04-28 08:32:00,1.6701,1.6703,1.6699,1.67,61700000.0
2008-04-28 08:33:00,1.67,1.6703,1.6694,1.6697,52900000.0
2008-04-28 08:34:00,1.6697,1.6701,1.6692,1.6692,45100000.0
2008-04-28 08:35:00,1.6692,1.6696,1.6689,1.6693,46300000.0
2008-04-28 08:36:00,1.6693,1.6695,1.66915,1.6693,36800000.0
2008-04-28 08:37:00,1.6693,1.6695,1.6687,1.6689,39900000.0
2008-04-28 08:38:00,1.6689,1.6694,1.6686,1.6692,64800000.0
2008-04-28 08:39:00,1.6692,1.6694,1.66905,1.6694,8200000.0
2008-04-28 08:40:00,1.6692,1.6698,1.66915,1.6694,77500000.0
2008-04-28 08:41:00,1.66945,1.6697,1.6694,1.6694,7900000.0
2008-04-28 08:42:00,1.6694,1.6695,1.66875,1.6688,35900000.0
2008-04-28 08:43:00,1.66885,1.6695,1.6687,1.6694,31100000.0
2008-04-28 08:44:00,1.6694,1.6699,1.6694,1.6698,73000000.0
2008-04-28 08:45:00,1.6698,1.6699,1.66955,1.6699,31500000.0
2008-04-28 08:46:00,1.6698,1.6701,1.6698,1.67005,36200000.0
2008-04-28 08:47:00,1.6705,1.6705,1.67005,1.6701,36600000.0
2008-04-28 08:48:00,1.6701,1.6701,1.6698,1.6699,17000000.0
2008-04-28 08:49:00,1.67,1.67,1.6695,1.6696,27700000.0
2008-04-28 08:50:00,1.6696,1.6696,1.6693,1.6694,20000000.0
2008-04-28 08:51:00,1.66935,1.67025,1.6693,1.66955,46300000.0
2008-04-28 08:52:00,1.66965,1.6699,1.6694,1.6698,22500000.0
2008-04-28 08:53:00,1.6698,1.6702,1.6697,1.67,46200000.0
2008-04-28 08:54:00,1.67,1.6705,1.6699,1.6702,64200000.0
2008-04-28 08:55:00,1.6702,1.6705,1.67005,1.6702,34500000.0
2008-04-28 08:56:00,1.6702,1.6703,1.6697,1.6697,28600000.0
2008-04-28 08:57:00,1.66975,1.6706,1.66975,1.6706,24900000.0
2008-04-28 08:58:00,1.6705,1.6706,1.67,1.67,11700000.0
2008-04-28 08:59:00,1.67005,1.6704,1.67005,1.6701,8900000.0
2008-04-28 09:00:00,1.6701,1.6702,1.6685,1.66855,60500000.0
2008-04-28 09:01:00,1.66855,1.6697,1.66855,1.66915,54800000.0
2008-04-28 09:02:00,1.6691,1.6696,1.66875,1.6696,70200000.0
2008-04-28 09:03:00,1.6694,1.6696,1.6686,1.66885,77100000.0
2008-04-28 09:04:00,1.66885,1.66965,1.66865,1.6692,68800000.0
2008-04-28 09:05:00,1.6692,1.6692,1.6684,1.6687,32000000.0
2008-04-28 09:06:00,1.6687,1.6687,1.668,1.6682,53600000.0
2008-04-28 09:07:00,1.6682,1.6685,1.6676,1.6681,94000000.0
2008-04-28 09:08:00,1.6681,1.6682,1.6675,1.6677,56400000.0
2008-04-28 09:09:00,1.66775,1.6682,1.6677,1.6679,26600000.0
2008-04-28 09:10:00,1.6679,1.668,1.6677,1.6677,22800000.0
2008-04-28 09:11:00,1.66775,1.6682,1.66775,1.6678,25300000.0
2008-04-28 09:12:00,1.66785,1.6681,1.6672,1.66775,29700000.0
2008-04-28 09:13:00,1.66775,1.6683,1.6677,1.66805,41600000.0
2008-04-28 09:14:00,1.66795,1.66835,1.66795,1.6681,25400000.0
2008-04-28 09:15:00,1.66815,1.6683,1.668,1.668,15000000.0
2008-04-28 09:16:00,1.6679,1.6679,1.66765,1.66775,8500000.0
2008-04-28 09:17:00,1.66775,1.6682,1.66755,1.668,27300000.0
2008-04-28 09:18:00,1.668,1.6682,1.6678,1.6681,30900000.0
2008-04-28 09:19:00,1.6681,1.66835,1.668,1.6683,21000000.0
2008-04-28 09:20:00,1.6683,1.66875,1.6681,1.6687,42300000.0
2008-04-28 09:21:00,1.6687,1.669,1.6687,1.66885,45200000.0
2008-04-28 09:22:00,1.6688,1.6693,1.66855,1.6689,95400000.0
2008-04-28 09:23:00,1.66915,1.6697,1.6687,1.6695,71800000.0
2008-04-28 09:24:00,1.6695,1.6697,1.6689,1.669,60700000.0
2008-04-28 09:25:00,1.6691,1.66935,1.6689,1.66905,89900000.0
2008-04-28 09:26:00,1.66905,1.6691,1.6688,1.6688,60600000.0
2008-04-28 09:27:00,1.66885,1.6697,1.66885,1.6693,56100000.0
2008-04-28 09:28:00,1.6693,1.6693,1.66845,1.66845,40100000.0
2008-04-28 09:29:00,1.66845,1.6689,1.66845,1.6688,44900000.0
2008-04-28 09:30:00,1.6688,1.6694,1.66845,1.6692,71500000.0
2008-04-28 09:31:00,1.6693,1.6698,1.6684,1.6691,53300000.0
2008-04-28 09:32:00,1.6691,1.6691,1.668,1.66805,40500000.0
2008-04-28 09:33:00,1.66805,1.6687,1.6678,1.6681,61000000.0
2008-04-28 09:34:00,1.6682,1.66885,1.668,1.66855,58600000.0
2008-04-28 09:35:00,1.66855,1.6689,1.6683,1.6686,38800000.0
2008-04-28 09:36:00,1.6686,1.6686,1.6679,1.6684,31900000.0
2008-04-28 09:37:00,1.6685,1.6686,1.6675,1.668,91500000.0
2008-04-28 09:38:00,1.668,1.66835,1.6679,1.6679,53000000.0
2008-04-28 09:39:00,1.6679,1.6683,1.66765,1.6677,70700000.0
2008-04-28 09:40:00,1.6678,1.66835,1.6677,1.668,84500000.0
2008-04-28 09:41:00,1.66785,1.668,1.66735,1.6674,49600000.0
2008-04-28 09:42:00,1.6674,1.6676,1.6673,1.6675,22900000.0
2008-04-28 09:43:00,1.6675,1.6681,1.6674,1.6681,25300000.0
2008-04-28 09:44:00,1.6681,1.6684,1.6679,1.6684,37500000.0
2008-04-28 09:45:00,1.6684,1.6684,1.6679,1.6684,20600000.0
2008-04-28 09:46:00,1.66845,1.66895,1.66835,1.66885,44600000.0
2008-04-28 09:47:00,1.6688,1.6697,1.6688,1.66895,40300000.0
2008-04-28 09:48:00,1.66905,1.6695,1.66895,1.6694,23700000.0
2008-04-28 09:49:00,1.6694,1.6696,1.66895,1.66895,34500000.0
2008-04-28 09:50:00,1.6689,1.6691,1.6685,1.6687,38300000.0
2008-04-28 09:51:00,1.66865,1.6691,1.6684,1.6689,42800000.0
2008-04-28 09:52:00,1.66885,1.66895,1.66795,1.6686,61500000.0
2008-04-28 09:53:00,1.66855,1.6686,1.66795,1.66805,67000000.0
2008-04-28 09:54:00,1.66805,1.6683,1.6678,1.6683,22500000.0
2008-04-28 09:55:00,1.6683,1.6683,1.6682,1.6682,5400000.0
2008-04-28 09:56:00,1.6682,1.6687,1.668,1.6683,39200000.0
2008-04-28 09:57:00,1.66825,1.66855,1.6681,1.66825,49900000.0
2008-04-28 09:58:00,1.66815,1.6686,1.66815,1.6683,39800000.0
2008-04-28 09:59:00,1.6682,1.6685,1.668,1.6683,55300000.0
2008-04-28 10:00:00,1.66835,1.66845,1.6674,1.66765,82000000.0
2008-04-28 10:01:00,1.66765,1.6678,1.66725,1.6678,31300000.0
2008-04-28 10:02:00,1.6678,1.668,1.6673,1.6677,118000000.0
2008-04-28 10:03:00,1.6677,1.6686,1.6675,1.66805,67100000.0
2008-04-28 10:04:00,1.668,1.6684,1.6676,1.6676,32700000.0
2008-04-28 10:05:00,1.66755,1.6677,1.66745,1.6677,19700000.0
2008-04-28 10:06:00,1.6677,1.6679,1.6676,1.6676,29800000.0
2008-04-28 10:07:00,1.6676,1.6681,1.66745,1.6678,30500000.0
2008-04-28 10:08:00,1.6678,1.6681,1.6678,1.66785,26900000.0
2008-04-28 10:09:00,1.66795,1.6682,1.66775,1.66805,16600000.0
2008-04-28 10:10:00,1.668,1.66835,1.6679,1.66825,52600000.0
2008-04-28 10:11:00,1.6683,1.6688,1.66825,1.66845,21700000.0
2008-04-28 10:12:00,1.6684,1.6691,1.6683,1.66905,54900000.0
2008-04-28 10:13:00,1.66895,1.6693,1.6688,1.66925,92600000.0
2008-04-28 10:14:00,1.6693,1.66945,1.66905,1.66915,98000000.0
2008-04-28 10:15:00,1.6691,1.6691,1.66865,1.6689,27700000.0
2008-04-28 10:16:00,1.6689,1.6691,1.6689,1.6689,10100000.0
2008-04-28 10:17:00,1.6689,1.6693,1.66885,1.6691,29400000.0
2008-04-28 10:18:00,1.66905,1.66905,1.66835,1.6684,33300000.0
2008-04-28 10:19:00,1.66835,1.66845,1.6678,1.6682,63100000.0
2008-04-28 10:20:00,1.6682,1.6684,1.6681,1.6684,17200000.0
2008-04-28 10:21:00,1.6684,1.6684,1.6684,1.6684,500000.0
2008-04-28 10:22:00,1.6684,1.6686,1.6682,1.6686,6200000.0
2008-04-28 10:23:00,1.6684,1.6684,1.6682,1.6683,9000000.0
2008-04-28 10:24:00,1.6683,1.6684,1.6678,1.6679,22200000.0
2008-04-28 10:25:00,1.6679,1.6681,1.6673,1.6676,35600000.0
2008-04-28 10:26:00,1.6676,1.6678,1.6675,1.66775,19900000.0
2008-04-28 10:27:00,1.66775,1.6679,1.66755,1.6677,28500000.0
2008-04-28 10:28:00,1.6677,1.6679,1.6676,1.66765,19200000.0
2008-04-28 10:29:00,1.6677,1.668,1.6677,1.668,45500000.0
2008-04-28 10:30:00,1.668,1.668,1.6677,1.6679,34800000.0
2008-04-28 10:31:00,1.6679,1.6681,1.66775,1.6678,17600000.0
2008-04-28 10:32:00,1.6678,1.6678,1.6678,1.6678,3400000.0
2008-04-28 10:33:00,1.6678,1.6679,1.6676,1.6679,9500000.0
2008-04-28 10:34:00,1.66795,1.6682,1.6678,1.6678,22600000.0
2008-04-28 10:35:00,1.6678,1.6678,1.6671,1.66735,39800000.0
2008-04-28 10:36:00,1.6673,1.6676,1.66725,1.6675,20300000.0
2008-04-28 10:37:00,1.6675,1.6675,1.66715,1.6673,29300000.0
2008-04-28 10:38:00,1.6673,1.66735,1.6673,1.6673,10600000.0
2008-04-28 10:39:00,1.6673,1.66735,1.6673,1.6673,6300000.0
2008-04-28 10:40:00,1.6673,1.6674,1.6671,1.6672,16400000.0
2008-04-28 10:41:00,1.6672,1.6673,1.6665,1.6665,63600000.0
2008-04-28 10:42:00,1.66655,1.6666,1.6661,1.6661,46200000.0
2008-04-28 10:43:00,1.6661,1.6667,1.6661,1.6667,20400000.0
2008-04-28 10:44:00,1.6667,1.6668,1.6663,1.6663,98300000.0
2008-04-28 10:45:00,1.6663,1.6665,1.6663,1.6663,17600000.0
2008-04-28 10:46:00,1.6663,1.6668,1.66625,1.6667,54900000.0
2008-04-28 10:47:00,1.6668,1.6671,1.6666,1.6668,48100000.0
2008-04-28 10:48:00,1.6668,1.6672,1.66675,1.6669,44000000.0
2008-04-28 10:49:00,1.6669,1.66725,1.66655,1.6666,68400000.0
2008-04-28 10:50:00,1.6666,1.66745,1.6664,1.6671,67000000.0
2008-04-28 10:51:00,1.6672,1.6673,1.66665,1.66675,45200000.0
2008-04-28 10:52:00,1.66675,1.667,1.6665,1.6667,85700000.0
2008-04-28 10:53:00,1.6667,1.6673,1.6666,1.667,67700000.0
2008-04-28 10:54:00,1.66705,1.6671,1.6665,1.6665,28500000.0
2008-04-28 10:55:00,1.6665,1.66685,1.6664,1.6668,28200000.0
2008-04-28 10:56:00,1.6668,1.6672,1.66665,1.667,41200000.0
2008-04-28 10:57:00,1.667,1.6674,1.6667,1.6671,44900000.0
2008-04-28 10:58:00,1.667,1.6673,1.6669,1.6672,24300000.0
2008-04-28 10:59:00,1.66715,1.6683,1.66715,1.6682,37400000.0
2008-04-28 11:00:00,1.66825,1.66855,1.6677,1.6678,43200000.0
2008-04-28 11:01:00,1.6678,1.6679,1.66735,1.6674,8600000.0
2008-04-28 11:02:00,1.66745,1.6682,1.66735,1.6678,36100000.0
2008-04-28 11:03:00,1.6679,1.6684,1.6676,1.6684,30700000.0
2008-04-28 11:04:00,1.6684,1.6686,1.6679,1.6682,27200000.0
2008-04-28 11:05:00,1.6681,1.6684,1.668,1.6681,36800000.0
2008-04-28 11:06:00,1.6682,1.6684,1.6678,1.6681,47900000.0
2008-04-28 11:07:00,1.6681,1.6683,1.6679,1.6683,21100000.0
2008-04-28 11:08:00,1.6683,1.66855,1.66815,1.66825,34100000.0
2008-04-28 11:09:00,1.6683,1.6685,1.6681,1.6682,15700000.0
2008-04-28 11:10:00,1.6682,1.6686,1.6682,1.6684,16000000.0
2008-04-28 11:11:00,1.6684,1.66875,1.6681,1.6685,22100000.0
2008-04-28 11:12:00,1.6686,1.6689,1.6681,1.6685,39300000.0
2008-04-28 11:13:00,1.6685,1.6686,1.66815,1.66825,31000000.0
2008-04-28 11:14:00,1.66825,1.669,1.66825,1.6684,50500000.0
2008-04-28 11:15:00,1.6684,1.66895,1.6684,1.66865,36000000.0
2008-04-28 11:16:00,1.66865,1.6687,1.6681,1.6686,64900000.0
2008-04-28 11:17:00,1.6686,1.6688,1.6682,1.6684,41200000.0
2008-04-28 11:18:00,1.6684,1.6688,1.6681,1.6684,20900000.0
2008-04-28 11:19:00,1.6684,1.6686,1.668,1.668,55800000.0
2008-04-28 11:20:00,1.668,1.6682,1.6677,1.66805,38000000.0
2008-04-28 11:21:00,1.6681,1.6684,1.6677,1.6678,45700000.0
2008-04-28 11:22:00,1.6678,1.6678,1.6675,1.6677,46800000.0
2008-04-28 11:23:00,1.6676,1.6677,1.66715,1.66725,59900000.0
2008-04-28 11:24:00,1.66725,1.6677,1.6671,1.6673,29300000.0
2008-04-28 11:25:00,1.6673,1.66755,1.6671,1.6675,23000000.0
2008-04-28 11:26:00,1.6675,1.6677,1.6673,1.6675,19400000.0
2008-04-28 11:27:00,1.6675,1.66755,1.6674,1.66755,36400000.0
2008-04-28 11:28:00,1.6675,1.6681,1.6674,1.6675,45900000.0
2008-04-28 11:29:00,1.66755,1.6682,1.6675,1.6681,27200000.0
2008-04-28 11:30:00,1.6681,1.6685,1.6681,1.66825,30300000.0
2008-04-28 11:31:00,1.6683,1.66845,1.66795,1.6683,45300000.0
2008-04-28 11:32:00,1.6683,1.6683,1.66795,1.6683,29800000.0
2008-04-28 11:33:00,1.66835,1.6686,1.6682,1.66825,80300000.0
2008-04-28 11:34:00,1.66825,1.6685,1.66795,1.66845,129000000.0
2008-04-28 11:35:00,1.66845,1.66905,1.6679,1.66835,87000000.0
2008-04-28 11:36:00,1.6684,1.6688,1.66805,1.6686,82400000.0
2008-04-28 11:37:00,1.6685,1.6686,1.6683,1.6686,31500000.0
2008-04-28 11:38:00,1.6686,1.6694,1.6685,1.6687,91300000.0
2008-04-28 11:39:00,1.6687,1.6687,1.6681,1.6682,59300000.0
2008-04-28 11:40:00,1.6682,1.66835,1.6679,1.66825,41500000.0
2008-04-28 11:41:00,1.66825,1.66845,1.6681,1.66825,80800000.0
2008-04-28 11:42:00,1.6683,1.6684,1.6679,1.6681,73700000.0
2008-04-28 11:43:00,1.6681,1.66815,1.66775,1.6679,51800000.0
2008-04-28 11:44:00,1.6679,1.66795,1.6677,1.66795,17800000.0
2008-04-28 11:45:00,1.6679,1.6679,1.66765,1.6677,22400000.0
2008-04-28 11:46:00,1.6677,1.6679,1.6675,1.6676,38200000.0
2008-04-28 11:47:00,1.6676,1.6683,1.66755,1.6682,48900000.0
2008-04-28 11:48:00,1.6682,1.6687,1.6681,1.6685,31300000.0
2008-04-28 11:49:00,1.6685,1.6693,1.66835,1.6692,62100000.0
2008-04-28 11:50:00,1.6693,1.66935,1.669,1.66915,67500000.0
2008-04-28 11:51:00,1.66915,1.6692,1.66865,1.6688,76300000.0
2008-04-28 11:52:00,1.66875,1.66875,1.66825,1.6685,65300000.0
2008-04-28 11:53:00,1.66855,1.66855,1.66835,1.66855,53200000.0
2008-04-28 11:54:00,1.6685,1.6691,1.6685,1.66885,86000000.0
2008-04-28 11:55:00,1.6688,1.6689,1.66855,1.6687,34400000.0
2008-04-28 11:56:00,1.66875,1.6689,1.6675,1.66755,46900000.0
2008-04-28 11:57:00,1.66755,1.66815,1.66755,1.66815,21400000.0
2008-04-28 11:58:00,1.6682,1.6687,1.66795,1.6681,27600000.0
2008-04-28 11:59:00,1.66805,1.6685,1.6677,1.66825,69800000.0
2008-04-28 12:00:00,1.66825,1.6685,1.668,1.6684,30000000.0
2008-04-28 12:01:00,1.6685,1.6694,1.6684,1.6688,64700000.0
2008-04-28 12:02:00,1.6688,1.6692,1.66835,1.6686,44400000.0
2008-04-28 12:03:00,1.6686,1.6686,1.6681,1.66835,56500000.0
2008-04-28 12:04:00,1.66845,1.66865,1.6681,1.6685,60700000.0
2008-04-28 12:05:00,1.6685,1.6686,1.6682,1.6685,32000000.0
2008-04-28 12:06:00,1.66855,1.6687,1.6684,1.6686,36800000.0
2008-04-28 12:07:00,1.6686,1.6687,1.6683,1.66835,31700000.0
2008-04-28 12:08:00,1.66835,1.6686,1.668,1.6681,28200000.0
2008-04-28 12:09:00,1.6681,1.6687,1.66795,1.6684,44800000.0
2008-04-28 12:10:00,1.66845,1.6691,1.6679,1.66825,55400000.0
2008-04-28 12:11:00,1.66825,1.6689,1.66785,1.66875,55300000.0
2008-04-28 12:12:00,1.66875,1.6691,1.6687,1.669,32500000.0
2008-04-28 12:13:00,1.669,1.669,1.6686,1.6689,38100000.0
2008-04-28 12:14:00,1.6689,1.6695,1.6688,1.6692,49700000.0
2008-04-28 12:15:00,1.6692,1.6701,1.6689,1.6691,62600000.0
2008-04-28 12:16:00,1.6692,1.6696,1.6692,1.66925,40800000.0
2008-04-28 12:17:00,1.66925,1.6695,1.6692,1.6695,20400000.0
2008-04-28 12:18:00,1.66945,1.66955,1.6692,1.66945,19100000.0
2008-04-28 12:19:00,1.66945,1.6698,1.6694,1.6696,13800000.0
2008-04-28 12:20:00,1.6694,1.6697,1.6692,1.66955,23500000.0
2008-04-28 12:21:00,1.66955,1.66975,1.66925,1.6693,75500000.0
2008-04-28 12:22:00,1.6693,1.6696,1.6692,1.6696,19600000.0
2008-04-28 12:23:00,1.6696,1.67005,1.6695,1.6698,41100000.0
2008-04-28 12:24:00,1.6699,1.67,1.66965,1.67,22100000.0
2008-04-28 12:25:00,1.67,1.67,1.6696,1.66985,34200000.0
2008-04-28 12:26:00,1.6698,1.66985,1.6695,1.6696,24000000.0
2008-04-28 12:27:00,1.6696,1.66985,1.66955,1.66985,12400000.0
2008-04-28 12:28:00,1.66985,1.67005,1.6697,1.67005,24100000.0
2008-04-28 12:29:00,1.6701,1.6708,1.6701,1.67075,23100000.0
2008-04-28 12:30:00,1.6707,1.6708,1.6703,1.67055,21800000.0
2008-04-28 12:31:00,1.6706,1.67065,1.67055,1.67055,8100000.0
2008-04-28 12:32:00,1.67055,1.67055,1.67025,1.67035,14500000.0
2008-04-28 12:33:00,1.67035,1.67055,1.6701,1.67055,19900000.0
2008-04-28 12:34:00,1.6705,1.67075,1.6704,1.67065,92600000.0
2008-04-28 12:35:00,1.67075,1.6709,1.67045,1.6706,24900000.0
2008-04-28 12:36:00,1.67055,1.6706,1.6704,1.6705,19200000.0
2008-04-28 12:37:00,1.6705,1.6705,1.6703,1.6704,13200000.0
2008-04-28 12:38:00,1.6704,1.6704,1.67025,1.6704,13700000.0
2008-04-28 12:39:00,1.6704,1.6704,1.66965,1.66965,21800000.0
2008-04-28 12:40:00,1.66965,1.6703,1.66965,1.67,26400000.0
2008-04-28 12:41:00,1.67,1.67005,1.66975,1.67,25100000.0
2008-04-28 12:42:00,1.67,1.6705,1.6699,1.67005,19500000.0
2008-04-28 12:43:00,1.67005,1.67005,1.6697,1.6697,17500000.0
2008-04-28 12:44:00,1.6697,1.6699,1.6691,1.6694,33400000.0
2008-04-28 12:45:00,1.6694,1.6694,1.66865,1.66865,36700000.0
2008-04-28 12:46:00,1.6687,1.66875,1.66845,1.6685,24800000.0
2008-04-28 12:47:00,1.6684,1.66855,1.6681,1.66835,31600000.0
2008-04-28 12:48:00,1.66835,1.6693,1.6683,1.6684,66800000.0
2008-04-28 12:49:00,1.6684,1.6687,1.6684,1.6687,8800000.0
2008-04-28 12:50:00,1.6687,1.6687,1.6687,1.6687,1400000.0
2008-04-28 12:51:00,1.6687,1.6687,1.6684,1.6686,17400000.0
2008-04-28 12:52:00,1.6686,1.6686,1.6683,1.6683,8200000.0
2008-04-28 12:53:00,1.6683,1.6687,1.6683,1.6684,33700000.0
2008-04-28 12:54:00,1.66845,1.6685,1.6682,1.6682,9000000.0
2008-04-28 12:55:00,1.6682,1.6685,1.6682,1.6684,17400000.0
2008-04-28 12:56:00,1.6682,1.66825,1.66795,1.6681,52100000.0
2008-04-28 12:57:00,1.6682,1.6683,1.6681,1.6681,25700000.0
2008-04-28 12:58:00,1.6681,1.6682,1.668,1.6681,15800000.0
2008-04-28 12:59:00,1.6681,1.6683,1.668,1.6682,14500000.0
2008-04-28 13:00:00,1.6682,1.6687,1.6678,1.668,44800000.0
2008-04-28 13:01:00,1.6681,1.6681,1.6677,1.6677,14800000.0
2008-04-28 13:02:00,1.6677,1.6679,1.66745,1.66745,52000000.0
2008-04-28 13:03:00,1.66745,1.6679,1.6671,1.6676,40600000.0
2008-04-28 13:04:00,1.6676,1.6676,1.6675,1.6675,14800000.0
2008-04-28 13:05:00,1.66755,1.6676,1.66745,1.6676,7800000.0
2008-04-28 13:06:00,1.66765,1.6677,1.66755,1.66765,9200000.0
2008-04-28 13:07:00,1.66755,1.66775,1.66755,1.66775,23300000.0
2008-04-28 13:08:00,1.66775,1.66855,1.6677,1.66855,18200000.0
2008-04-28 13:09:00,1.6686,1.6686,1.6682,1.66835,15200000.0
2008-04-28 13:10:00,1.6683,1.6685,1.6682,1.6685,29500000.0
2008-04-28 13:11:00,1.66845,1.66865,1.6684,1.66865,12100000.0
2008-04-28 13:12:00,1.6686,1.66865,1.6684,1.6684,28700000.0
2008-04-28 13:13:00,1.6684,1.6684,1.6678,1.6678,14200000.0
2008-04-28 13:14:00,1.6678,1.6678,1.6673,1.66735,80100000.0
2008-04-28 13:15:00,1.6674,1.6681,1.6674,1.66795,40900000.0
2008-04-28 13:16:00,1.66795,1.668,1.6679,1.6679,18400000.0
2008-04-28 13:17:00,1.6679,1.6682,1.6677,1.6682,19900000.0
2008-04-28 13:18:00,1.6683,1.6683,1.6675,1.6676,33400000.0
2008-04-28 13:19:00,1.6676,1.66825,1.6676,1.6682,63000000.0
2008-04-28 13:20:00,1.6683,1.6685,1.6682,1.6682,6900000.0
2008-04-28 13:21:00,1.6682,1.6683,1.6679,1.6681,10200000.0
2008-04-28 13:22:00,1.6681,1.6682,1.66795,1.6681,13900000.0
2008-04-28 13:23:00,1.6682,1.6682,1.6677,1.6679,14600000.0
2008-04-28 13:24:00,1.6679,1.66815,1.6679,1.6681,18500000.0
2008-04-28 13:25:00,1.6681,1.6683,1.6679,1.6683,13400000.0
2008-04-28 13:26:00,1.66835,1.6685,1.66815,1.6684,20300000.0
2008-04-28 13:27:00,1.66825,1.66835,1.66825,1.66835,4900000.0
2008-04-28 13:28:00,1.66835,1.6687,1.66835,1.6687,19300000.0
2008-04-28 13:29:00,1.6687,1.6688,1.6684,1.6686,22400000.0
2008-04-28 13:30:00,1.6686,1.6688,1.66845,1.6687,19800000.0
2008-04-28 13:31:00,1.6687,1.66885,1.6686,1.6688,22700000.0
2008-04-28 13:32:00,1.6688,1.6688,1.6686,1.6686,7700000.0
2008-04-28 13:33:00,1.6686,1.6686,1.6682,1.6682,13400000.0
2008-04-28 13:34:00,1.66825,1.6685,1.66795,1.66795,42700000.0
2008-04-28 13:35:00,1.66805,1.6683,1.66775,1.6682,45700000.0
2008-04-28 13:36:00,1.6682,1.6682,1.66775,1.6678,58000000.0
2008-04-28 13:37:00,1.6678,1.668,1.6673,1.66745,73200000.0
2008-04-28 13:38:00,1.6674,1.6677,1.66595,1.6667,104200000.0
2008-04-28 13:39:00,1.6665,1.66685,1.66605,1.6661,45800000.0
2008-04-28 13:40:00,1.66615,1.6668,1.66615,1.6666,143400000.0
2008-04-28 13:41:00,1.66665,1.6669,1.6664,1.6668,108000000.0
2008-04-28 13:42:00,1.6668,1.66725,1.66655,1.66725,120700000.0
2008-04-28 13:43:00,1.6673,1.6676,1.6671,1.6673,31900000.0
2008-04-28 13:44:00,1.6673,1.6674,1.6668,1.66695,49100000.0
2008-04-28 13:45:00,1.66695,1.6676,1.66695,1.66745,146000000.0
2008-04-28 13:46:00,1.66745,1.66755,1.6666,1.66725,67700000.0
2008-04-28 13:47:00,1.66725,1.6673,1.6666,1.66705,69000000.0
2008-04-28 13:48:00,1.667,1.6671,1.6667,1.667,24200000.0
2008-04-28 13:49:00,1.667,1.667,1.6663,1.6667,153900002.0
2008-04-28 13:50:00,1.6667,1.66695,1.66645,1.6666,76500000.0
2008-04-28 13:51:00,1.6666,1.6668,1.6665,1.66675,15800000.0
2008-04-28 13:52:00,1.6668,1.667,1.6667,1.667,9800000.0
2008-04-28 13:53:00,1.667,1.667,1.6663,1.6663,34100000.0
2008-04-28 13:54:00,1.66625,1.6665,1.6661,1.6665,39700000.0
2008-04-28 13:55:00,1.6665,1.6665,1.66615,1.6662,16100000.0
2008-04-28 13:56:00,1.6662,1.6664,1.66605,1.66605,47700000.0
2008-04-28 13:57:00,1.66605,1.6665,1.66605,1.6665,70900000.0
2008-04-28 13:58:00,1.66635,1.6664,1.6659,1.6661,78100000.0
2008-04-28 13:59:00,1.6661,1.6663,1.6659,1.6661,12700000.0
2008-04-28 14:00:00,1.6662,1.6668,1.6658,1.6666,23600000.0
2008-04-28 14:01:00,1.6666,1.6667,1.6664,1.6666,16100000.0
2008-04-28 14:02:00,1.6667,1.6668,1.6663,1.6667,30700000.0
2008-04-28 14:03:00,1.6668,1.6669,1.6664,1.6668,11400000.0
2008-04-28 14:04:00,1.6668,1.6669,1.6667,1.6667,13600000.0
2008-04-28 14:05:00,1.6667,1.6669,1.6665,1.6667,16600000.0
2008-04-28 14:06:00,1.6667,1.667,1.6665,1.6666,17800000.0
2008-04-28 14:07:00,1.6666,1.6666,1.66615,1.6662,19600000.0
2008-04-28 14:08:00,1.66625,1.6665,1.6661,1.6665,49200000.0
2008-04-28 14:09:00,1.6666,1.6669,1.66635,1.6664,52300000.0
2008-04-28 14:10:00,1.6665,1.6666,1.6664,1.6664,17100000.0
2008-04-28 14:11:00,1.6665,1.6668,1.6665,1.6668,24100000.0
2008-04-28 14:12:00,1.6668,1.6669,1.6664,1.66675,33100000.0
2008-04-28 14:13:00,1.66675,1.6675,1.6661,1.6664,57100000.0
2008-04-28 14:14:00,1.66635,1.667,1.66635,1.6668,69000000.0
2008-04-28 14:15:00,1.6668,1.66685,1.6664,1.6667,74300000.0
2008-04-28 14:16:00,1.6667,1.66695,1.66655,1.6668,67400000.0
2008-04-28 14:17:00,1.6668,1.6671,1.6664,1.6669,80700000.0
2008-04-28 14:18:00,1.6669,1.6672,1.66675,1.66685,27900000.0
2008-04-28 14:19:00,1.667,1.6675,1.6667,1.667,65100000.0
2008-04-28 14:20:00,1.667,1.6673,1.66685,1.6669,59200000.0
2008-04-28 14:21:00,1.66685,1.66695,1.66675,1.66685,50300000.0
2008-04-28 14:22:00,1.6668,1.6671,1.6668,1.66685,66100000.0
2008-04-28 14:23:00,1.66685,1.6671,1.6667,1.6669,71400000.0
2008-04-28 14:24:00,1.6669,1.6673,1.6669,1.66715,34900000.0
2008-04-28 14:25:00,1.66715,1.66725,1.66705,1.6671,62500000.0
2008-04-28 14:26:00,1.6671,1.6672,1.66675,1.6671,64300000.0
2008-04-28 14:27:00,1.6671,1.66755,1.6671,1.66755,29300000.0
2008-04-28 14:28:00,1.66755,1.66755,1.66705,1.66735,100100000.0
2008-04-28 14:29:00,1.6673,1.6676,1.667,1.6673,40600000.0
2008-04-28 14:30:00,1.6673,1.6675,1.66715,1.6673,32700000.0
2008-04-28 14:31:00,1.6673,1.6673,1.6671,1.6671,25300000.0
2008-04-28 14:32:00,1.6672,1.6674,1.66695,1.66695,35100000.0
2008-04-28 14:33:00,1.66695,1.66735,1.66695,1.66735,22100000.0
2008-04-28 14:34:00,1.66745,1.6675,1.667,1.667,20800000.0
2008-04-28 14:35:00,1.66705,1.6671,1.6668,1.667,13200000.0
2008-04-28 14:36:00,1.667,1.6671,1.66645,1.6665,18600000.0
2008-04-28 14:37:00,1.6665,1.66655,1.6658,1.6664,51600000.0
2008-04-28 14:38:00,1.6664,1.66645,1.66605,1.6662,30200000.0
2008-04-28 14:39:00,1.66615,1.66615,1.66525,1.66595,85900000.0
2008-04-28 14:40:00,1.6659,1.66605,1.6655,1.66585,44800000.0
2008-04-28 14:41:00,1.6658,1.666,1.6655,1.666,34200000.0
2008-04-28 14:42:00,1.66605,1.66615,1.66535,1.66555,37900000.0
2008-04-28 14:43:00,1.66555,1.6658,1.66535,1.6655,40100000.0
2008-04-28 14:44:00,1.6655,1.6658,1.66505,1.6658,72300000.0
2008-04-28 14:45:00,1.66585,1.6662,1.66565,1.66605,26500000.0
2008-04-28 14:46:00,1.6661,1.6662,1.6659,1.6661,21900000.0
2008-04-28 14:47:00,1.6661,1.6661,1.66535,1.6655,60900000.0
2008-04-28 14:48:00,1.66555,1.66575,1.66535,1.66555,40800000.0
2008-04-28 14:49:00,1.6656,1.6659,1.6654,1.66575,56400000.0
2008-04-28 14:50:00,1.66575,1.666,1.6657,1.6659,13600000.0
2008-04-28 14:51:00,1.6659,1.666,1.6656,1.6657,38200000.0
2008-04-28 14:52:00,1.6658,1.666,1.6656,1.6658,25700000.0
2008-04-28 14:53:00,1.6658,1.6658,1.66535,1.6657,60400000.0
2008-04-28 14:54:00,1.6657,1.6657,1.6653,1.6656,33300000.0
2008-04-28 14:55:00,1.6656,1.6659,1.6653,1.6654,42600000.0
2008-04-28 14:56:00,1.66535,1.6659,1.6653,1.66575,95800000.0
2008-04-28 14:57:00,1.66575,1.666,1.66535,1.6657,57600000.0
2008-04-28 14:58:00,1.6657,1.6657,1.6653,1.6654,27500000.0
2008-04-28 14:59:00,1.6654,1.6657,1.6652,1.6657,46700000.0
2008-04-28 15:00:00,1.6657,1.6657,1.665,1.6652,40500000.0
2008-04-28 15:01:00,1.6652,1.6655,1.66515,1.66525,24100000.0
2008-04-28 15:02:00,1.6651,1.6654,1.66465,1.6651,63800000.0
2008-04-28 15:03:00,1.66515,1.6658,1.6649,1.6655,44000000.0
2008-04-28 15:04:00,1.6655,1.6657,1.66515,1.6654,58600000.0
2008-04-28 15:05:00,1.66545,1.6666,1.66535,1.6661,121600000.0
2008-04-28 15:06:00,1.666,1.6663,1.6658,1.66585,74300000.0
2008-04-28 15:07:00,1.6658,1.6659,1.66565,1.6658,32200000.0
2008-04-28 15:08:00,1.6659,1.666,1.6657,1.666,15200000.0
2008-04-28 15:09:00,1.6659,1.6661,1.66565,1.66565,51200000.0
2008-04-28 15:10:00,1.66565,1.66625,1.66565,1.6658,46500000.0
2008-04-28 15:11:00,1.66585,1.666,1.6658,1.6659,30500000.0
2008-04-28 15:12:00,1.66595,1.666,1.6657,1.6659,28100000.0
2008-04-28 15:13:00,1.6659,1.666,1.6656,1.6656,25300000.0
2008-04-28 15:14:00,1.6656,1.666,1.6656,1.6658,15300000.0
2008-04-28 15:15:00,1.6658,1.666,1.6652,1.6655,42900000.0
2008-04-28 15:16:00,1.6655,1.66565,1.6654,1.6655,19300000.0
2008-04-28 15:17:00,1.6655,1.6657,1.6653,1.6657,29500000.0
2008-04-28 15:18:00,1.6657,1.6657,1.6651,1.6654,44700000.0
2008-04-28 15:19:00,1.6654,1.6655,1.6652,1.6655,44500000.0
2008-04-28 15:20:00,1.6655,1.666,1.6653,1.666,41700000.0
2008-04-28 15:21:00,1.666,1.6662,1.66565,1.6661,31700000.0
2008-04-28 15:22:00,1.6662,1.6666,1.6661,1.6665,19900000.0
2008-04-28 15:23:00,1.6665,1.6666,1.6662,1.6665,26300000.0
2008-04-28 15:24:00,1.6665,1.6665,1.6662,1.6663,20200000.0
2008-04-28 15:25:00,1.6663,1.6669,1.6663,1.6669,23400000.0
2008-04-28 15:26:00,1.6669,1.6669,1.6663,1.6663,18100000.0
2008-04-28 15:27:00,1.6663,1.667,1.6663,1.6668,11600000.0
2008-04-28 15:28:00,1.6668,1.6668,1.6664,1.6665,14400000.0
2008-04-28 15:29:00,1.6665,1.6665,1.6661,1.66635,51600000.0
2008-04-28 15:30:00,1.66635,1.6666,1.6663,1.6664,19000000.0
2008-04-28 15:31:00,1.66635,1.6668,1.6663,1.6667,25200000.0
2008-04-28 15:32:00,1.66675,1.6668,1.6665,1.6667,23900000.0
2008-04-28 15:33:00,1.6667,1.6668,1.6666,1.6666,43700000.0
2008-04-28 15:34:00,1.6666,1.6671,1.6666,1.667,31700000.0
2008-04-28 15:35:00,1.6671,1.6672,1.6666,1.6666,10900000.0
2008-04-28 15:36:00,1.6666,1.6668,1.6662,1.6662,30700000.0
2008-04-28 15:37:00,1.6662,1.6665,1.6661,1.6664,22500000.0
2008-04-28 15:38:00,1.6664,1.6667,1.666,1.6667,30500000.0
2008-04-28 15:39:00,1.6667,1.667,1.6663,1.66645,58300000.0
2008-04-28 15:40:00,1.6665,1.6665,1.66615,1.6663,44000000.0
2008-04-28 15:41:00,1.6663,1.6667,1.66615,1.6667,42000000.0
2008-04-28 15:42:00,1.6667,1.6668,1.66645,1.6666,11300000.0
2008-04-28 15:43:00,1.6666,1.6671,1.66655,1.6669,20100000.0
2008-04-28 15:44:00,1.66695,1.667,1.6667,1.6668,17000000.0
2008-04-28 15:45:00,1.66665,1.667,1.6666,1.6668,14700000.0
2008-04-28 15:46:00,1.6668,1.6668,1.6666,1.6667,7000000.0
2008-04-28 15:47:00,1.6667,1.6668,1.6667,1.6668,3700000.0
2008-04-28 15:48:00,1.6669,1.6675,1.66685,1.6671,18300000.0
2008-04-28 15:49:00,1.6671,1.6671,1.66675,1.667,29500000.0
2008-04-28 15:50:00,1.667,1.6671,1.6668,1.6668,26400000.0
2008-04-28 15:51:00,1.6669,1.6674,1.6669,1.6672,19500000.0
2008-04-28 15:52:00,1.6672,1.6674,1.667,1.6673,24300000.0
2008-04-28 15:53:00,1.6673,1.6675,1.6666,1.6666,39600000.0
2008-04-28 15:54:00,1.6666,1.6668,1.6662,1.6662,45000000.0
2008-04-28 15:55:00,1.66625,1.6664,1.6661,1.6663,15800000.0
2008-04-28 15:56:00,1.66635,1.6665,1.6661,1.6661,34500000.0
2008-04-28 15:57:00,1.6661,1.6662,1.6658,1.666,43300000.0
2008-04-28 15:58:00,1.6661,1.6664,1.6659,1.6662,34800000.0
2008-04-28 15:59:00,1.6662,1.6668,1.6662,1.66655,46000000.0
2008-04-28 16:00:00,1.66655,1.6671,1.6665,1.66685,53300000.0
2008-04-28 16:01:00,1.667,1.667,1.6666,1.6666,16300000.0
2008-04-28 16:02:00,1.6666,1.6667,1.66635,1.6664,25800000.0
2008-04-28 16:03:00,1.6665,1.667,1.6664,1.6668,39700000.0
2008-04-28 16:04:00,1.6668,1.667,1.6667,1.6669,25500000.0
2008-04-28 16:05:00,1.66695,1.6672,1.6668,1.6669,31900000.0
2008-04-28 16:06:00,1.6669,1.6675,1.6669,1.6675,35700000.0
2008-04-28 16:07:00,1.6675,1.6676,1.667,1.6672,34400000.0
2008-04-28 16:08:00,1.6672,1.6676,1.66635,1.6675,56700000.0
2008-04-28 16:09:00,1.6675,1.6678,1.6673,1.6676,18400000.0
2008-04-28 16:10:00,1.6676,1.6676,1.6669,1.667,50600000.0
2008-04-28 16:11:00,1.667,1.6672,1.66685,1.66705,46500000.0
2008-04-28 16:12:00,1.66705,1.6672,1.66665,1.6668,50400000.0
2008-04-28 16:13:00,1.6668,1.6671,1.6667,1.6671,29000000.0
2008-04-28 16:14:00,1.66705,1.6674,1.6666,1.6666,61200000.0
2008-04-28 16:15:00,1.6666,1.667,1.66645,1.6668,40500000.0
2008-04-28 16:16:00,1.6668,1.6668,1.66575,1.6658,33300000.0
2008-04-28 16:17:00,1.6659,1.6662,1.6658,1.6658,48600000.0
2008-04-28 16:18:00,1.666,1.6662,1.66575,1.6662,60500000.0
2008-04-28 16:19:00,1.6662,1.6662,1.66565,1.6658,53600000.0
2008-04-28 16:20:00,1.6658,1.666,1.6656,1.6657,22800000.0
2008-04-28 16:21:00,1.6657,1.6657,1.6652,1.6653,46800000.0
2008-04-28 16:22:00,1.6653,1.6654,1.6652,1.6652,23500000.0
2008-04-28 16:23:00,1.6652,1.6654,1.665,1.6654,17000000.0
2008-04-28 16:24:00,1.6654,1.6654,1.6652,1.6654,9400000.0
2008-04-28 16:25:00,1.6654,1.6656,1.6648,1.66505,27200000.0
2008-04-28 16:26:00,1.6651,1.6656,1.6648,1.6651,59100000.0
2008-04-28 16:27:00,1.6651,1.6652,1.6648,1.6648,13100000.0
2008-04-28 16:28:00,1.6648,1.6654,1.6647,1.6652,35900000.0
2008-04-28 16:29:00,1.6652,1.666,1.66515,1.6659,95300000.0
2008-04-28 16:30:00,1.6659,1.6664,1.66565,1.6659,47700000.0
2008-04-28 16:31:00,1.6659,1.6661,1.6656,1.6656,13700000.0
2008-04-28 16:32:00,1.6655,1.6656,1.66495,1.6653,29500000.0
2008-04-28 16:33:00,1.6653,1.6655,1.6653,1.6654,18400000.0
2008-04-28 16:34:00,1.6654,1.6654,1.6652,1.6654,28700000.0
2008-04-28 16:35:00,1.6654,1.6656,1.665,1.6651,28900000.0
2008-04-28 16:36:00,1.66515,1.6656,1.665,1.6655,30800000.0
2008-04-28 16:37:00,1.6655,1.6658,1.6654,1.6657,34100000.0
2008-04-28 16:38:00,1.66565,1.6658,1.6654,1.6655,37700000.0
2008-04-28 16:39:00,1.6655,1.666,1.6653,1.6658,15900000.0
2008-04-28 16:40:00,1.6657,1.6663,1.6656,1.6661,53200000.0
2008-04-28 16:41:00,1.6661,1.6666,1.666,1.6665,19100000.0
2008-04-28 16:42:00,1.6665,1.6669,1.6663,1.66675,46900000.0
2008-04-28 16:43:00,1.6667,1.6671,1.6664,1.6671,58100000.0
2008-04-28 16:44:00,1.667,1.6673,1.6666,1.667,63800000.0
2008-04-28 16:45:00,1.66705,1.6675,1.6669,1.6672,44300000.0
2008-04-28 16:46:00,1.66715,1.6674,1.6669,1.6672,71200000.0
2008-04-28 16:47:00,1.6672,1.6684,1.6672,1.6682,42600000.0
2008-04-28 16:48:00,1.6682,1.6682,1.6677,1.6678,74900000.0
2008-04-28 16:49:00,1.6679,1.6686,1.6678,1.6681,66000000.0
2008-04-28 16:50:00,1.668,1.6683,1.66785,1.6681,54900000.0
2008-04-28 16:51:00,1.6681,1.6683,1.6677,1.668,61600000.0
2008-04-28 16:52:00,1.668,1.668,1.66745,1.6675,20400000.0
2008-04-28 16:53:00,1.6675,1.6677,1.6669,1.6669,77500000.0
2008-04-28 16:54:00,1.667,1.6676,1.6669,1.6673,95300000.0
2008-04-28 16:55:00,1.66725,1.66765,1.6668,1.6668,100700000.0
2008-04-28 16:56:00,1.6668,1.6669,1.66635,1.6668,69900000.0
2008-04-28 16:57:00,1.6668,1.6668,1.6664,1.6664,23200000.0
2008-04-28 16:58:00,1.6664,1.667,1.66635,1.6666,37200000.0
2008-04-28 16:59:00,1.6666,1.6666,1.666,1.6661,38500000.0
2008-04-28 17:00:00,1.6662,1.6666,1.666,1.6664,62900000.0
2008-04-28 17:01:00,1.6664,1.6665,1.6662,1.6664,22000000.0
2008-04-28 17:02:00,1.6664,1.6666,1.6656,1.6657,63900000.0
2008-04-28 17:03:00,1.66575,1.6661,1.6656,1.6659,39700000.0
2008-04-28 17:04:00,1.666,1.6663,1.6656,1.666,37500000.0
2008-04-28 17:05:00,1.666,1.6663,1.6659,1.6659,41900000.0
2008-04-28 17:06:00,1.6659,1.666,1.66575,1.666,29600000.0
2008-04-28 17:07:00,1.666,1.6664,1.666,1.6664,12600000.0
2008-04-28 17:08:00,1.6665,1.6665,1.66605,1.6662,79400000.0
2008-04-28 17:09:00,1.6662,1.6671,1.6662,1.6668,95600000.0
2008-04-28 17:10:00,1.6668,1.6674,1.66675,1.6673,61900000.0
2008-04-28 17:11:00,1.6673,1.6675,1.6669,1.6674,54000000.0
2008-04-28 17:12:00,1.6673,1.6673,1.667,1.667,45700000.0
2008-04-28 17:13:00,1.6671,1.6676,1.667,1.6674,67000000.0
2008-04-28 17:14:00,1.6674,1.6677,1.66725,1.6675,38300000.0
2008-04-28 17:15:00,1.6675,1.6675,1.6673,1.6673,19000000.0
2008-04-28 17:16:00,1.6673,1.6673,1.667,1.6672,34400000.0
2008-04-28 17:17:00,1.6673,1.6679,1.6673,1.6679,12900000.0
2008-04-28 17:18:00,1.6679,1.6684,1.6678,1.6681,49700000.0
2008-04-28 17:19:00,1.6681,1.6683,1.66785,1.6682,28400000.0
2008-04-28 17:20:00,1.6682,1.6682,1.6672,1.6673,41200000.0
2008-04-28 17:21:00,1.6673,1.6673,1.6666,1.6668,36100000.0
2008-04-28 17:22:00,1.6669,1.6669,1.6664,1.6664,30600000.0
2008-04-28 17:23:00,1.6664,1.6667,1.6662,1.6664,63200000.0
2008-04-28 17:24:00,1.6664,1.6665,1.6661,1.6662,28500000.0
2008-04-28 17:25:00,1.66625,1.6665,1.6661,1.6664,29700000.0
2008-04-28 17:26:00,1.6664,1.66645,1.66605,1.6662,37600000.0
2008-04-28 17:27:00,1.6662,1.66645,1.6657,1.66605,84100000.0
2008-04-28 17:28:00,1.6661,1.6663,1.6659,1.6661,55000000.0
2008-04-28 17:29:00,1.6662,1.6664,1.6656,1.6661,57400000.0
2008-04-28 17:30:00,1.6661,1.6661,1.6658,1.6661,19200000.0
2008-04-28 17:31:00,1.6661,1.6661,1.6654,1.6655,18200000.0
2008-04-28 17:32:00,1.6655,1.6658,1.6652,1.6652,45100000.0
2008-04-28 17:33:00,1.6652,1.6655,1.6652,1.6655,26700000.0
2008-04-28 17:34:00,1.6655,1.6655,1.6651,1.6653,15200000.0
2008-04-28 17:35:00,1.6653,1.6654,1.6651,1.66515,26900000.0
2008-04-28 17:36:00,1.6652,1.6653,1.6651,1.6653,18800000.0
2008-04-28 17:37:00,1.6653,1.6653,1.665,1.6651,7100000.0
2008-04-28 17:38:00,1.6651,1.6651,1.6649,1.6649,8500000.0
2008-04-28 17:39:00,1.6649,1.66505,1.6649,1.665,17900000.0
2008-04-28 17:40:00,1.665,1.6652,1.6648,1.6648,25600000.0
2008-04-28 17:41:00,1.6649,1.6649,1.6648,1.6648,3900000.0
2008-04-28 17:42:00,1.6647,1.6648,1.6647,1.6648,3500000.0
2008-04-28 17:43:00,1.6648,1.665,1.6647,1.665,10600000.0
2008-04-28 17:44:00,1.665,1.66565,1.6649,1.66565,32900000.0
2008-04-28 17:45:00,1.6656,1.6657,1.66485,1.6649,41800000.0
2008-04-28 17:46:00,1.6649,1.6649,1.6642,1.66475,38000000.0
2008-04-28 17:47:00,1.6648,1.6651,1.66435,1.6648,43700000.0
2008-04-28 17:48:00,1.6648,1.6651,1.6646,1.6648,61000000.0
2008-04-28 17:49:00,1.6648,1.6653,1.6647,1.665,42300000.0
2008-04-28 17:50:00,1.665,1.6652,1.6645,1.665,49800000.0
2008-04-28 17:51:00,1.6649,1.66505,1.6646,1.6649,24800000.0
2008-04-28 17:52:00,1.6649,1.6651,1.6647,1.6651,15600000.0
2008-04-28 17:53:00,1.6651,1.6653,1.66445,1.6651,34500000.0
2008-04-28 17:54:00,1.66505,1.6655,1.6649,1.6653,18600000.0
2008-04-28 17:55:00,1.6653,1.6662,1.6652,1.666,35900000.0
2008-04-28 17:56:00,1.6662,1.6663,1.6655,1.6655,59000000.0
2008-04-28 17:57:00,1.66555,1.6658,1.66535,1.6655,31500000.0
2008-04-28 17:58:00,1.6655,1.6659,1.6655,1.66555,17900000.0
2008-04-28 17:59:00,1.66565,1.6657,1.66515,1.66545,16200000.0
2008-04-28 18:00:00,1.6655,1.6656,1.6651,1.6651,16300000.0
2008-04-28 18:01:00,1.66515,1.6656,1.66515,1.6654,12100000.0
2008-04-28 18:02:00,1.6655,1.66565,1.6654,1.6654,12300000.0
2008-04-28 18:03:00,1.6654,1.6656,1.6651,1.6654,9900000.0
2008-04-28 18:04:00,1.6653,1.6654,1.66475,1.66475,3400000.0
2008-04-28 18:05:00,1.66475,1.6648,1.66445,1.66445,7400000.0
2008-04-28 18:06:00,1.66455,1.66455,1.66425,1.6645,11200000.0
2008-04-28 18:07:00,1.6645,1.6647,1.6645,1.6646,10100000.0
2008-04-28 18:08:00,1.66465,1.665,1.6646,1.665,8300000.0
2008-04-28 18:09:00,1.665,1.6653,1.66495,1.6652,10800000.0
2008-04-28 18:10:00,1.6653,1.6655,1.66475,1.6655,21400000.0
2008-04-28 18:11:00,1.66545,1.6655,1.6647,1.6647,14200000.0
2008-04-28 18:12:00,1.6647,1.66475,1.6642,1.66425,20700000.0
2008-04-28 18:13:00,1.6643,1.6646,1.66415,1.66455,12800000.0
2008-04-28 18:14:00,1.6646,1.66465,1.66445,1.66455,4100000.0
2008-04-28 18:15:00,1.6645,1.6646,1.6642,1.6646,13400000.0
2008-04-28 18:16:00,1.6646,1.6646,1.6638,1.6638,10700000.0
2008-04-28 18:17:00,1.66385,1.664,1.6636,1.6638,17700000.0
2008-04-28 18:18:00,1.6639,1.6645,1.6638,1.66435,17000000.0
2008-04-28 18:19:00,1.6643,1.6647,1.6643,1.66445,10800000.0
2008-04-28 18:20:00,1.6644,1.6648,1.6644,1.6648,12400000.0
2008-04-28 18:21:00,1.66475,1.6648,1.6646,1.66465,2900000.0
2008-04-28 18:22:00,1.6646,1.66465,1.6645,1.66455,4500000.0
2008-04-28 18:23:00,1.66465,1.66465,1.6645,1.6646,10000000.0
2008-04-28 18:24:00,1.6646,1.6646,1.6643,1.6644,8600000.0
2008-04-28 18:25:00,1.66435,1.66435,1.6641,1.6642,11600000.0
2008-04-28 18:26:00,1.6643,1.66465,1.6642,1.66465,7000000.0
2008-04-28 18:27:00,1.6646,1.6648,1.66445,1.66465,11000000.0
2008-04-28 18:28:00,1.6647,1.66495,1.6645,1.6649,10300000.0
2008-04-28 18:29:00,1.66495,1.665,1.66455,1.6646,12400000.0
2008-04-28 18:30:00,1.66495,1.66535,1.6645,1.6652,15900000.0
2008-04-28 18:31:00,1.6652,1.6653,1.6649,1.66505,16100000.0
2008-04-28 18:32:00,1.6651,1.6651,1.6648,1.665,12900000.0
2008-04-28 18:33:00,1.66495,1.6654,1.66495,1.6654,5100000.0
2008-04-28 18:34:00,1.6653,1.6653,1.66495,1.665,7800000.0
2008-04-28 18:35:00,1.6651,1.6651,1.6648,1.6648,12400000.0
2008-04-28 18:36:00,1.66475,1.66475,1.66405,1.66435,15300000.0
2008-04-28 18:37:00,1.6643,1.665,1.6643,1.6649,9000000.0
2008-04-28 18:38:00,1.6648,1.665,1.6647,1.6649,13800000.0
2008-04-28 18:39:00,1.66495,1.6653,1.66495,1.6652,5200000.0
2008-04-28 18:40:00,1.6652,1.66545,1.6651,1.6651,6400000.0
2008-04-28 18:41:00,1.6651,1.6652,1.665,1.6651,7600000.0
2008-04-28 18:42:00,1.66515,1.6652,1.665,1.6652,3600000.0
2008-04-28 18:43:00,1.6653,1.6656,1.6653,1.6655,4900000.0
2008-04-28 18:44:00,1.6653,1.6656,1.6653,1.6655,6500000.0
2008-04-28 18:45:00,1.6656,1.6657,1.66545,1.6655,4200000.0
2008-04-28 18:46:00,1.6655,1.6655,1.6652,1.6653,7900000.0
2008-04-28 18:47:00,1.66525,1.6656,1.6652,1.6656,5300000.0
2008-04-28 18:48:00,1.6656,1.666,1.6656,1.66575,7200000.0
2008-04-28 18:49:00,1.6657,1.6662,1.6656,1.6656,11900000.0
2008-04-28 18:50:00,1.6657,1.6657,1.6651,1.66525,7400000.0
2008-04-28 18:51:00,1.66515,1.6654,1.6651,1.6653,11400000.0
2008-04-28 18:52:00,1.6652,1.6655,1.6652,1.6655,7900000.0
2008-04-28 18:53:00,1.6654,1.6654,1.665,1.6651,5300000.0
2008-04-28 18:54:00,1.66505,1.6657,1.665,1.66545,5700000.0
2008-04-28 18:55:00,1.66555,1.66555,1.66545,1.66545,1200000.0
2008-04-28 18:56:00,1.6655,1.66555,1.6655,1.66555,1900000.0
2008-04-28 18:57:00,1.6655,1.6657,1.6655,1.6657,5800000.0
2008-04-28 18:58:00,1.6657,1.6658,1.6653,1.6653,4400000.0
2008-04-28 18:59:00,1.6652,1.6654,1.6652,1.6653,5500000.0
2008-04-28 19:00:00,1.6654,1.6654,1.6653,1.6653,1800000.0
2008-04-28 19:01:00,1.66535,1.6655,1.66525,1.66535,6900000.0
2008-04-28 19:02:00,1.66545,1.66565,1.66545,1.66565,1700000.0
2008-04-28 19:03:00,1.6656,1.66565,1.6655,1.6655,1800000.0
2008-04-28 19:04:00,1.66555,1.6656,1.66545,1.6655,5700000.0
2008-04-28 19:05:00,1.6656,1.666,1.66555,1.66565,6000000.0
2008-04-28 19:06:00,1.6657,1.66575,1.6657,1.66575,5900000.0
2008-04-28 19:07:00,1.6659,1.6663,1.6659,1.66605,5200000.0
2008-04-28 19:08:00,1.666,1.666,1.6657,1.6657,2400000.0
2008-04-28 19:09:00,1.6657,1.6657,1.66535,1.66535,4900000.0
2008-04-28 19:10:00,1.66535,1.6656,1.66535,1.66555,7000000.0
2008-04-28 19:11:00,1.6655,1.6655,1.6652,1.6652,7500000.0
2008-04-28 19:12:00,1.6652,1.66535,1.66485,1.66495,7600000.0
2008-04-28 19:13:00,1.6649,1.6653,1.6649,1.66515,5100000.0
2008-04-28 19:14:00,1.6652,1.6653,1.6652,1.6653,1200000.0
2008-04-28 19:15:00,1.66525,1.66575,1.66525,1.6655,8100000.0
2008-04-28 19:16:00,1.66535,1.6654,1.66495,1.66515,58900000.0
2008-04-28 19:17:00,1.6651,1.66545,1.66505,1.6654,40000000.0
2008-04-28 19:18:00,1.6654,1.6654,1.6653,1.6653,1800000.0
2008-04-28 19:19:00,1.6653,1.6654,1.6651,1.6651,9400000.0
2008-04-28 19:20:00,1.6651,1.6652,1.665,1.6652,3500000.0
2008-04-28 19:21:00,1.66515,1.66525,1.6651,1.6651,5100000.0
2008-04-28 19:22:00,1.66515,1.66525,1.6651,1.6651,4700000.0
2008-04-28 19:23:00,1.66515,1.66515,1.66505,1.66505,2000000.0
2008-04-28 19:24:00,1.665,1.665,1.66475,1.66485,4000000.0
2008-04-28 19:25:00,1.66475,1.66475,1.6646,1.6647,2000000.0
2008-04-28 19:26:00,1.6644,1.6644,1.6644,1.6644,3600000.0
2008-04-28 19:27:00,1.66465,1.6647,1.66455,1.66455,3600000.0
2008-04-28 19:29:00,1.66455,1.66465,1.66455,1.6646,1500000.0
2008-04-28 19:30:00,1.66455,1.6646,1.66455,1.6646,1400000.0
2008-04-28 19:31:00,1.6646,1.6648,1.6646,1.6646,3200000.0
2008-04-28 19:33:00,1.66495,1.6652,1.66485,1.6649,5800000.0
2008-04-28 19:34:00,1.665,1.6652,1.6645,1.6647,9600000.0
2008-04-28 19:35:00,1.6646,1.6648,1.6643,1.6645,7800000.0
2008-04-28 19:36:00,1.6645,1.6648,1.6645,1.6648,2200000.0
2008-04-28 19:37:00,1.6648,1.6648,1.6646,1.6646,2400000.0
2008-04-28 19:38:00,1.6645,1.6647,1.6645,1.6646,3300000.0
2008-04-28 19:39:00,1.6647,1.6647,1.6644,1.6645,4500000.0
2008-04-28 19:40:00,1.6645,1.6648,1.6644,1.6644,19500000.0
2008-04-28 19:41:00,1.6644,1.6645,1.6644,1.6645,800000.0
2008-04-28 19:42:00,1.6646,1.6646,1.6646,1.6646,500000.0
2008-04-28 19:43:00,1.6646,1.6646,1.6645,1.6645,1100000.0
2008-04-28 19:44:00,1.66465,1.66485,1.66465,1.6648,2800000.0
2008-04-28 19:45:00,1.6649,1.6651,1.66465,1.6649,6300000.0
2008-04-28 19:46:00,1.6649,1.6649,1.6647,1.6648,3400000.0
2008-04-28 19:47:00,1.6648,1.6648,1.6645,1.6647,6400000.0
2008-04-28 19:48:00,1.6647,1.6647,1.6646,1.6646,3500000.0
2008-04-28 19:49:00,1.66465,1.6647,1.6646,1.6647,3800000.0
2008-04-28 19:50:00,1.66475,1.66475,1.66475,1.66475,600000.0
2008-04-28 19:51:00,1.6647,1.66475,1.6647,1.6647,1500000.0
2008-04-28 19:52:00,1.66475,1.66485,1.66455,1.6646,13000000.0
2008-04-28 19:53:00,1.66455,1.6647,1.6645,1.66465,4500000.0
2008-04-28 19:54:00,1.66475,1.66485,1.66475,1.66485,1100000.0
2008-04-28 19:55:00,1.66485,1.6651,1.6648,1.66485,11300000.0
2008-04-28 19:56:00,1.66495,1.66495,1.664,1.66405,43100000.0
2008-04-28 19:57:00,1.66405,1.6646,1.66405,1.66445,49400000.0
2008-04-28 19:58:00,1.6645,1.6645,1.66405,1.66425,75400000.0
2008-04-28 19:59:00,1.66425,1.66425,1.66405,1.6642,2400000.0
2008-04-28 20:00:00,1.6642,1.6642,1.6638,1.66385,35600000.0
2008-04-28 20:01:00,1.66395,1.66395,1.66375,1.6639,26200000.0
2008-04-28 20:02:00,1.66395,1.66415,1.66395,1.66415,11600000.0
2008-04-28 20:03:00,1.66415,1.66435,1.66415,1.6643,7600000.0
2008-04-28 20:04:00,1.6643,1.66435,1.6643,1.6643,4300000.0
2008-04-28 20:05:00,1.66435,1.6644,1.6642,1.66425,14500000.0
2008-04-28 20:06:00,1.6644,1.6647,1.6644,1.6645,6500000.0
2008-04-28 20:07:00,1.66445,1.6645,1.664,1.6643,13200000.0
2008-04-28 20:08:00,1.66425,1.6645,1.66425,1.6644,4600000.0
2008-04-28 20:09:00,1.6643,1.66435,1.664,1.6641,7900000.0
2008-04-28 20:10:00,1.6642,1.6642,1.6638,1.6639,4600000.0
2008-04-28 20:11:00,1.6639,1.6641,1.6638,1.664,6700000.0
2008-04-28 20:12:00,1.664,1.6642,1.6639,1.6639,7400000.0
2008-04-28 20:13:00,1.664,1.664,1.6635,1.6635,5700000.0
2008-04-28 20:14:00,1.6635,1.66375,1.6631,1.6633,13400000.0
2008-04-28 20:15:00,1.6633,1.6636,1.6632,1.6634,12900000.0
2008-04-28 20:16:00,1.6636,1.664,1.6636,1.664,5700000.0
2008-04-28 20:17:00,1.66395,1.664,1.66385,1.6639,2900000.0
2008-04-28 20:18:00,1.6639,1.664,1.6638,1.664,4700000.0
2008-04-28 20:19:00,1.66405,1.6641,1.6639,1.6641,4900000.0
2008-04-28 20:20:00,1.6641,1.6643,1.6641,1.6641,16000000.0
2008-04-28 20:21:00,1.6642,1.6643,1.6642,1.6643,3500000.0
2008-04-28 20:22:00,1.6643,1.6644,1.6641,1.6641,5300000.0
2008-04-28 20:23:00,1.6641,1.6642,1.6641,1.6642,10400000.0
2008-04-28 20:24:00,1.6642,1.6644,1.66415,1.6644,3300000.0
2008-04-28 20:25:00,1.6644,1.6646,1.6644,1.6646,2400000.0
2008-04-28 20:26:00,1.6644,1.6644,1.6642,1.6642,3900000.0
2008-04-28 20:27:00,1.6643,1.6645,1.6643,1.6645,3700000.0
2008-04-28 20:28:00,1.6645,1.6645,1.6645,1.6645,2100000.0
2008-04-28 20:29:00,1.6645,1.6646,1.6644,1.6644,4900000.0
2008-04-28 20:30:00,1.6645,1.6645,1.6643,1.6644,4800000.0
2008-04-28 20:31:00,1.6644,1.6645,1.6642,1.66435,3400000.0
2008-04-28 20:32:00,1.66425,1.6645,1.66425,1.6644,3700000.0
2008-04-28 20:33:00,1.6644,1.6644,1.664,1.6642,6400000.0
2008-04-28 20:34:00,1.6642,1.6642,1.66365,1.6637,7400000.0
2008-04-28 20:35:00,1.6637,1.6641,1.6637,1.6641,2700000.0
2008-04-28 20:36:00,1.66395,1.6641,1.6639,1.6639,4700000.0
2008-04-28 20:37:00,1.6639,1.66405,1.66365,1.6637,10000000.0
2008-04-28 20:38:00,1.66375,1.66375,1.6633,1.6633,5500000.0
2008-04-28 20:39:00,1.6634,1.6634,1.66315,1.6633,6500000.0
2008-04-28 20:40:00,1.66335,1.66335,1.663,1.663,7300000.0
2008-04-28 20:41:00,1.66305,1.6633,1.66305,1.6632,3700000.0
2008-04-28 20:42:00,1.6632,1.6633,1.6632,1.6633,1400000.0
2008-04-28 20:43:00,1.66335,1.6634,1.6632,1.6633,4400000.0
2008-04-28 20:44:00,1.6633,1.6636,1.6632,1.6636,11200000.0
2008-04-28 20:45:00,1.6636,1.6639,1.66325,1.6639,12100000.0
2008-04-28 20:46:00,1.66395,1.6643,1.6637,1.6643,11400000.0
2008-04-28 20:47:00,1.6643,1.6646,1.6641,1.6646,8800000.0
2008-04-28 20:48:00,1.6646,1.6649,1.6643,1.6645,12400000.0
2008-04-28 20:49:00,1.6645,1.6646,1.6644,1.6645,5000000.0
2008-04-28 20:50:00,1.6645,1.6646,1.6643,1.66435,5600000.0
2008-04-28 20:51:00,1.6645,1.6646,1.6643,1.66455,8300000.0
2008-04-28 20:52:00,1.66465,1.665,1.6645,1.66485,12100000.0
2008-04-28 20:53:00,1.6649,1.6649,1.6647,1.6648,5000000.0
2008-04-28 20:54:00,1.6648,1.665,1.6647,1.665,8300000.0
2008-04-28 20:55:00,1.665,1.6652,1.665,1.6652,7200000.0
2008-04-28 20:56:00,1.6652,1.6654,1.6651,1.6653,6100000.0
2008-04-28 20:57:00,1.6653,1.6654,1.665,1.6651,8200000.0
2008-04-28 20:58:00,1.6652,1.6654,1.6652,1.6652,4700000.0
2008-04-28 20:59:00,1.6652,1.6652,1.66465,1.6649,8700000.0
2008-04-28 21:00:00,1.6649,1.6651,1.6648,1.665,6900000.0
2008-04-28 21:01:00,1.665,1.6651,1.6649,1.66495,6300000.0
2008-04-28 21:02:00,1.6649,1.66495,1.6649,1.6649,1200000.0
2008-04-28 21:03:00,1.6649,1.6651,1.6649,1.6651,900000.0
2008-04-28 21:04:00,1.66515,1.6653,1.6651,1.6651,3300000.0
2008-04-28 21:05:00,1.66515,1.66515,1.66515,1.66515,600000.0
2008-04-28 21:06:00,1.6652,1.66555,1.6652,1.6654,5600000.0
2008-04-28 21:07:00,1.66545,1.6656,1.66535,1.6656,6700000.0
2008-04-28 21:08:00,1.66555,1.6656,1.6655,1.6655,2600000.0
2008-04-28 21:09:00,1.6655,1.6655,1.6655,1.6655,1100000.0
2008-04-28 21:10:00,1.6655,1.6656,1.6654,1.6655,5900000.0
2008-04-28 21:11:00,1.6657,1.6657,1.6654,1.6654,4500000.0
2008-04-28 21:12:00,1.6654,1.6654,1.66515,1.66515,4600000.0
2008-04-28 21:13:00,1.6653,1.6653,1.6653,1.6653,1600000.0
2008-04-28 21:14:00,1.6653,1.6654,1.6652,1.6654,4200000.0
2008-04-28 21:15:00,1.66535,1.6655,1.6653,1.6655,6000000.0
2008-04-28 21:16:00,1.6655,1.6656,1.6655,1.6656,1400000.0
2008-04-28 21:17:00,1.6656,1.6657,1.6656,1.6657,1800000.0
2008-04-28 21:18:00,1.6657,1.6657,1.6655,1.6655,1800000.0
2008-04-28 21:19:00,1.6655,1.6658,1.6655,1.6657,2100000.0
2008-04-28 21:20:00,1.66565,1.66565,1.6655,1.6656,1900000.0
2008-04-28 21:21:00,1.6656,1.666,1.6656,1.6657,7400000.0
2008-04-28 21:22:00,1.6657,1.6657,1.6656,1.6656,800000.0
2008-04-28 21:23:00,1.6656,1.6661,1.6656,1.66585,9400000.0
2008-04-28 21:24:00,1.66575,1.66615,1.66575,1.66615,12900000.0
2008-04-28 21:25:00,1.66615,1.6665,1.66605,1.6661,9300000.0
2008-04-28 21:26:00,1.66615,1.66625,1.66605,1.6662,4200000.0
2008-04-28 21:27:00,1.66615,1.6665,1.666,1.6663,8500000.0
2008-04-28 21:28:00,1.6663,1.6667,1.66605,1.6665,7800000.0
2008-04-28 21:29:00,1.6665,1.6665,1.6665,1.6665,1600000.0
2008-04-28 21:30:00,1.6665,1.6666,1.6665,1.6666,2300000.0
2008-04-28 21:31:00,1.6666,1.6666,1.6664,1.6664,2200000.0
2008-04-28 21:32:00,1.6665,1.6667,1.66645,1.6665,8400000.0
2008-04-28 21:33:00,1.6665,1.6666,1.66635,1.6665,5300000.0
2008-04-28 21:34:00,1.6664,1.6666,1.6661,1.6661,8000000.0
2008-04-28 21:35:00,1.6661,1.6664,1.6661,1.6663,4100000.0
2008-04-28 21:36:00,1.6663,1.6663,1.6659,1.6659,4500000.0
2008-04-28 21:37:00,1.6659,1.6661,1.6659,1.6661,6400000.0
2008-04-28 21:38:00,1.666,1.666,1.666,1.666,200000.0
2008-04-28 21:39:00,1.6661,1.6662,1.6658,1.6659,5300000.0
2008-04-28 21:40:00,1.6659,1.666,1.6659,1.666,1700000.0
2008-04-28 21:41:00,1.666,1.666,1.6659,1.6659,3500000.0
2008-04-28 21:42:00,1.6659,1.666,1.6658,1.6658,4800000.0
2008-04-28 21:43:00,1.66585,1.6659,1.6658,1.6659,5500000.0
2008-04-28 21:44:00,1.6659,1.6659,1.6657,1.6658,2200000.0
2008-04-28 21:45:00,1.6658,1.6658,1.6655,1.6657,5200000.0
2008-04-28 21:46:00,1.6658,1.6658,1.6657,1.6657,3300000.0
2008-04-28 21:47:00,1.6657,1.6658,1.6657,1.6658,2400000.0
2008-04-28 21:48:00,1.6659,1.6659,1.6656,1.6657,6600000.0
2008-04-28 21:49:00,1.6657,1.6658,1.6656,1.6658,5600000.0
2008-04-28 21:50:00,1.6658,1.6659,1.6656,1.6657,4200000.0
2008-04-28 21:51:00,1.6657,1.6661,1.6657,1.6661,5100000.0
2008-04-28 21:52:00,1.66605,1.66605,1.6658,1.6658,2300000.0
2008-04-28 21:53:00,1.6659,1.666,1.6658,1.6658,3200000.0
2008-04-28 21:54:00,1.6658,1.66635,1.6658,1.66635,6100000.0
2008-04-28 21:55:00,1.6664,1.6665,1.6661,1.6665,4700000.0
2008-04-28 21:56:00,1.6665,1.6665,1.666,1.66605,4700000.0
2008-04-28 21:57:00,1.6661,1.6663,1.66605,1.66605,15400000.0
2008-04-28 21:58:00,1.6661,1.66615,1.6661,1.6661,1600000.0
2008-04-28 21:59:00,1.66615,1.6662,1.6661,1.6662,3100000.0
2008-04-28 22:00:00,1.66615,1.6664,1.6658,1.6658,6300000.0
2008-04-28 22:01:00,1.66585,1.66605,1.66585,1.6659,4200000.0
2008-04-28 22:02:00,1.66595,1.66595,1.66595,1.66595,300000.0
2008-04-28 22:03:00,1.666,1.6663,1.666,1.6662,10500000.0
2008-04-28 22:04:00,1.66635,1.6666,1.66635,1.6665,4000000.0
2008-04-28 22:05:00,1.6665,1.6665,1.6663,1.6664,7200000.0
2008-04-28 22:06:00,1.6664,1.6666,1.6663,1.6664,5600000.0
2008-04-28 22:07:00,1.6664,1.6665,1.6664,1.6665,2100000.0
2008-04-28 22:08:00,1.66655,1.6667,1.66655,1.6666,10600000.0
2008-04-28 22:09:00,1.6667,1.6667,1.6665,1.6665,2800000.0
2008-04-28 22:10:00,1.6665,1.6665,1.6662,1.6663,2900000.0
2008-04-28 22:11:00,1.6663,1.6666,1.6663,1.6666,8300000.0
2008-04-28 22:12:00,1.6666,1.6666,1.6664,1.6665,5200000.0
2008-04-28 22:13:00,1.6665,1.6666,1.6665,1.6666,1600000.0
2008-04-28 22:14:00,1.6666,1.6668,1.6666,1.6666,3900000.0
2008-04-28 22:15:00,1.6666,1.6666,1.6664,1.6665,12400000.0
2008-04-28 22:16:00,1.6666,1.6667,1.6666,1.6667,2400000.0
2008-04-28 22:17:00,1.6667,1.667,1.6666,1.6667,10800000.0
2008-04-28 22:18:00,1.6667,1.6667,1.6663,1.6665,10100000.0
2008-04-28 22:19:00,1.6665,1.6666,1.6665,1.6666,3900000.0
2008-04-28 22:20:00,1.6666,1.6668,1.6665,1.6666,8900000.0
2008-04-28 22:21:00,1.6666,1.66675,1.6666,1.66665,6400000.0
2008-04-28 22:22:00,1.6667,1.66675,1.6665,1.66675,6200000.0
2008-04-28 22:23:00,1.6667,1.6667,1.66645,1.6666,8900000.0
2008-04-28 22:24:00,1.66655,1.6667,1.6663,1.6663,12200000.0
2008-04-28 22:25:00,1.6664,1.6665,1.6664,1.6665,5700000.0
2008-04-28 22:26:00,1.6665,1.6665,1.66635,1.6665,3400000.0
2008-04-28 22:27:00,1.6665,1.66665,1.6665,1.66665,6100000.0
2008-04-28 22:28:00,1.6667,1.66685,1.66665,1.66685,10300000.0
2008-04-28 22:29:00,1.66685,1.66735,1.6668,1.6672,9000000.0
2008-04-28 22:30:00,1.6672,1.6674,1.667,1.6671,7700000.0
2008-04-28 22:31:00,1.6671,1.6673,1.6669,1.6669,3600000.0
2008-04-28 22:32:00,1.66695,1.667,1.66665,1.6669,7500000.0
2008-04-28 22:33:00,1.6668,1.6668,1.6668,1.6668,2000000.0
2008-04-28 22:34:00,1.66685,1.667,1.66685,1.667,7500000.0
2008-04-28 22:35:00,1.667,1.667,1.6668,1.6668,2600000.0
2008-04-28 22:36:00,1.6668,1.6669,1.6668,1.6669,3400000.0
2008-04-28 22:37:00,1.6669,1.6669,1.6669,1.6669,5900000.0
2008-04-28 22:38:00,1.6669,1.667,1.6668,1.6668,3600000.0
2008-04-28 22:39:00,1.66685,1.66715,1.66685,1.66715,3900000.0
2008-04-28 22:40:00,1.6671,1.66745,1.6671,1.66745,5800000.0
2008-04-28 22:41:00,1.6675,1.6675,1.6673,1.66745,4000000.0
2008-04-28 22:42:00,1.6675,1.6678,1.66745,1.6677,6400000.0
2008-04-28 22:43:00,1.6677,1.6677,1.66725,1.6674,9400000.0
2008-04-28 22:44:00,1.66745,1.66745,1.6671,1.66725,9700000.0
2008-04-28 22:45:00,1.6673,1.6674,1.6673,1.66735,6900000.0
2008-04-28 22:46:00,1.6674,1.66755,1.6673,1.6675,10500000.0
2008-04-28 22:47:00,1.66755,1.6678,1.66745,1.66765,19000000.0
2008-04-28 22:48:00,1.6676,1.6678,1.6676,1.6677,11800000.0
2008-04-28 22:49:00,1.6677,1.66785,1.6675,1.66775,22400000.0
2008-04-28 22:50:00,1.6678,1.66815,1.6673,1.66735,23100000.0
2008-04-28 22:51:00,1.6673,1.6676,1.667,1.6676,11400000.0
2008-04-28 22:52:00,1.66765,1.66765,1.6672,1.66725,10200000.0
2008-04-28 22:53:00,1.66725,1.66755,1.66705,1.6673,7500000.0
2008-04-28 22:54:00,1.66725,1.66725,1.66675,1.66675,5300000.0
2008-04-28 22:55:00,1.6668,1.6669,1.6668,1.6669,8800000.0
2008-04-28 22:56:00,1.6669,1.6672,1.6669,1.6671,15000000.0
2008-04-28 22:57:00,1.66705,1.66705,1.66695,1.667,7900000.0
2008-04-28 22:58:00,1.667,1.6671,1.667,1.6671,19400000.0
2008-04-28 22:59:00,1.66705,1.6674,1.667,1.6671,37000000.0
2008-04-28 23:00:00,1.6671,1.6672,1.667,1.667,32900000.0
2008-04-28 23:01:00,1.6671,1.6678,1.6671,1.6676,51700000.0
2008-04-28 23:02:00,1.6679,1.6682,1.6677,1.6677,70500000.0
2008-04-28 23:03:00,1.6678,1.6683,1.6678,1.6681,70500000.0
2008-04-28 23:04:00,1.6684,1.6684,1.6682,1.6682,8600000.0
2008-04-28 23:05:00,1.6682,1.6684,1.66815,1.6683,51300000.0
2008-04-28 23:06:00,1.6683,1.6686,1.6682,1.6684,86000000.0
2008-04-28 23:07:00,1.6682,1.6684,1.6674,1.6674,25300000.0
2008-04-28 23:08:00,1.668,1.668,1.6673,1.6675,146100000.0
2008-04-28 23:09:00,1.6677,1.6684,1.6677,1.6683,104300000.0
2008-04-28 23:10:00,1.6686,1.6692,1.6683,1.669,115300000.0
2008-04-28 23:11:00,1.66905,1.6702,1.66905,1.6695,44500000.0
2008-04-28 23:12:00,1.6694,1.6694,1.6689,1.669,34900000.0
2008-04-28 23:13:00,1.669,1.6694,1.6687,1.6694,90100000.0
2008-04-28 23:14:00,1.6693,1.6695,1.6692,1.6694,92800000.0
2008-04-28 23:15:00,1.6694,1.6694,1.66935,1.66935,9800000.0
2008-04-28 23:16:00,1.6692,1.6692,1.6691,1.6692,24800000.0
2008-04-28 23:17:00,1.6691,1.6692,1.6687,1.6687,50300000.0
2008-04-28 23:18:00,1.6687,1.6688,1.6687,1.6687,24300000.0
2008-04-28 23:19:00,1.6687,1.6689,1.6687,1.6689,11000000.0
2008-04-28 23:20:00,1.6689,1.6689,1.66875,1.6688,17500000.0
2008-04-28 23:21:00,1.6688,1.6689,1.6687,1.6687,22900000.0
2008-04-28 23:22:00,1.6687,1.6688,1.6685,1.6685,46200000.0
2008-04-28 23:23:00,1.6685,1.6687,1.6685,1.6687,20200000.0
2008-04-28 23:24:00,1.6686,1.6688,1.6686,1.6688,44200000.0
2008-04-28 23:25:00,1.6688,1.6689,1.6688,1.6689,15800000.0
2008-04-28 23:26:00,1.6689,1.6689,1.66875,1.66875,7200000.0
2008-04-28 23:27:00,1.66875,1.66875,1.6686,1.6686,46700000.0
2008-04-28 23:28:00,1.6688,1.6688,1.6687,1.6687,600000.0
2008-04-28 23:29:00,1.6687,1.6692,1.6687,1.6692,30200000.0
2008-04-28 23:30:00,1.6693,1.6693,1.6683,1.6683,43900000.0
2008-04-28 23:31:00,1.6684,1.6686,1.6683,1.6686,15100000.0
2008-04-28 23:32:00,1.6687,1.6687,1.6687,1.6687,400000.0
2008-04-28 23:33:00,1.6688,1.6688,1.6688,1.6688,200000.0
2008-04-28 23:34:00,1.6687,1.6688,1.6687,1.6687,1400000.0
2008-04-28 23:35:00,1.6687,1.6687,1.6687,1.6687,400000.0
2008-04-28 23:36:00,1.6687,1.6687,1.6687,1.6687,200000.0
2008-04-28 23:37:00,1.6689,1.669,1.6687,1.6688,11400000.0
2008-04-28 23:38:00,1.6688,1.6688,1.6686,1.6687,7800000.0
2008-04-28 23:40:00,1.6687,1.6689,1.6685,1.6685,3400000.0
2008-04-28 23:41:00,1.6685,1.6686,1.6684,1.6685,2600000.0
2008-04-28 23:42:00,1.6683,1.6684,1.6682,1.6684,19900000.0
2008-04-28 23:43:00,1.6684,1.6684,1.6681,1.6682,16300000.0
2008-04-28 23:44:00,1.6682,1.6683,1.6682,1.6683,5200000.0
2008-04-28 23:45:00,1.6683,1.6683,1.6683,1.6683,1200000.0
2008-04-28 23:46:00,1.6682,1.6682,1.6682,1.6682,9400000.0
2008-04-28 23:47:00,1.6681,1.6681,1.668,1.668,9400000.0
2008-04-28 23:48:00,1.6681,1.6682,1.6679,1.668,7000000.0
2008-04-28 23:49:00,1.668,1.668,1.6679,1.6679,1200000.0
2008-04-28 23:50:00,1.6679,1.6679,1.6677,1.6679,16900000.0
2008-04-28 23:51:00,1.6679,1.6679,1.6679,1.6679,600000.0
2008-04-28 23:53:00,1.6679,1.6682,1.6679,1.6682,1400000.0
2008-04-28 23:54:00,1.668,1.668,1.668,1.668,600000.0
2008-04-28 23:55:00,1.668,1.6682,1.668,1.668,1600000.0
2008-04-28 23:56:00,1.668,1.6682,1.668,1.6682,1800000.0
2008-04-28 23:57:00,1.668,1.6683,1.668,1.6681,4600000.0
2008-04-28 23:58:00,1.6681,1.6683,1.6681,1.6683,34000000.0
2008-04-28 23:59:00,1.6682,1.6684,1.6682,1.6683,11600000.0
2008-04-29 00:00:00,1.6682,1.6683,1.6682,1.6683,20600000.0
2008-04-29 00:01:00,1.6683,1.6683,1.6683,1.6683,600000.0
2008-04-29 00:02:00,1.6683,1.6684,1.6683,1.6684,1400000.0
2008-04-29 00:03:00,1.6684,1.6684,1.6682,1.6682,400000.0
2008-04-29 00:04:00,1.6683,1.6683,1.6681,1.6681,5400000.0
2008-04-29 00:05:00,1.6681,1.6681,1.6681,1.6681,5600000.0
2008-04-29 00:06:00,1.6681,1.6681,1.6679,1.6681,12000000.0
2008-04-29 00:08:00,1.6681,1.6681,1.6681,1.6681,1200000.0
2008-04-29 00:09:00,1.6682,1.6682,1.6682,1.6682,400000.0
2008-04-29 00:10:00,1.668,1.668,1.668,1.668,700000.0
2008-04-29 00:12:00,1.6681,1.6682,1.668,1.668,17100000.0
2008-04-29 00:13:00,1.668,1.668,1.6677,1.6677,53300000.0
2008-04-29 00:14:00,1.6678,1.6678,1.6677,1.6678,8500000.0
2008-04-29 00:15:00,1.668,1.668,1.6676,1.6677,60200000.0
2008-04-29 00:16:00,1.6677,1.6677,1.6676,1.6676,42600000.0
2008-04-29 00:17:00,1.6676,1.6678,1.6676,1.6678,22300000.0
2008-04-29 00:18:00,1.6677,1.6677,1.6669,1.6675,74700000.0
2008-04-29 00:19:00,1.6675,1.6676,1.6674,1.6676,80500000.0
2008-04-29 00:20:00,1.6676,1.6676,1.6674,1.6674,1600000.0
2008-04-29 00:21:00,1.6674,1.668,1.6673,1.6678,117200000.0
2008-04-29 00:22:00,1.6676,1.6677,1.6673,1.6677,41300000.0
2008-04-29 00:23:00,1.6675,1.6675,1.6669,1.667,108900000.0
2008-04-29 00:24:00,1.6671,1.6672,1.667,1.667,5100000.0
2008-04-29 00:25:00,1.6671,1.6672,1.667,1.667,6500000.0
2008-04-29 00:26:00,1.667,1.6672,1.667,1.6671,78700000.0
2008-04-29 00:27:00,1.6671,1.6671,1.6669,1.6669,2500000.0
2008-04-29 00:28:00,1.667,1.667,1.6667,1.6668,4500000.0
2008-04-29 00:29:00,1.6668,1.6669,1.6668,1.6668,2500000.0
2008-04-29 00:30:00,1.6668,1.6669,1.6668,1.6669,2000000.0
2008-04-29 00:31:00,1.6669,1.6671,1.6668,1.6671,12100000.0
2008-04-29 00:32:00,1.667,1.667,1.6662,1.6662,25400000.0
2008-04-29 00:33:00,1.6662,1.6668,1.6662,1.6666,19200000.0
2008-04-29 00:34:00,1.6665,1.6665,1.6664,1.6665,3700000.0
2008-04-29 00:35:00,1.6665,1.6665,1.6663,1.6665,4200000.0
2008-04-29 00:36:00,1.6665,1.6665,1.666,1.6664,24400000.0
2008-04-29 00:37:00,1.6663,1.6663,1.6662,1.6662,5600000.0
2008-04-29 00:38:00,1.6664,1.6664,1.6662,1.6663,7800000.0
2008-04-29 00:39:00,1.6663,1.6664,1.6663,1.6663,5200000.0
2008-04-29 00:40:00,1.6663,1.6663,1.666,1.6662,6300000.0
2008-04-29 00:41:00,1.6662,1.6662,1.6662,1.6662,13200000.0
2008-04-29 00:42:00,1.666,1.666,1.666,1.666,15300000.0
2008-04-29 00:43:00,1.6661,1.6661,1.666,1.666,1200000.0
2008-04-29 00:44:00,1.6661,1.6663,1.6661,1.6662,4100000.0
2008-04-29 00:45:00,1.6665,1.6676,1.666,1.6669,264700000.0
2008-04-29 00:46:00,1.6669,1.6669,1.6658,1.6664,113800000.0
2008-04-29 00:47:00,1.6664,1.6675,1.6664,1.6674,137400000.0
2008-04-29 00:48:00,1.6674,1.6681,1.6671,1.6676,268300000.0
2008-04-29 00:49:00,1.6675,1.6675,1.6673,1.6673,27500000.0
2008-04-29 00:50:00,1.6671,1.6673,1.6669,1.6673,9800000.0
2008-04-29 00:51:00,1.6671,1.6673,1.6669,1.6673,17300000.0
2008-04-29 00:52:00,1.6671,1.6671,1.6669,1.6669,6700000.0
2008-04-29 00:53:00,1.6669,1.667,1.6666,1.6667,32300000.0
2008-04-29 00:54:00,1.6667,1.6667,1.6666,1.6667,4400000.0
2008-04-29 00:55:00,1.6667,1.6669,1.6667,1.6669,3300000.0
2008-04-29 00:56:00,1.6667,1.6673,1.6666,1.6671,29900000.0
2008-04-29 00:57:00,1.667,1.6671,1.6668,1.6671,31400000.0
2008-04-29 00:58:00,1.6671,1.6672,1.667,1.6671,10100000.0
2008-04-29 00:59:00,1.6671,1.6679,1.6669,1.6676,85100000.0
2008-04-29 01:00:00,1.6678,1.6679,1.6677,1.6679,7800000.0
2008-04-29 01:01:00,1.6679,1.6679,1.6675,1.6675,17400000.0
2008-04-29 01:02:00,1.6676,1.6682,1.6674,1.6682,238300000.0
2008-04-29 01:03:00,1.6682,1.6684,1.668,1.6684,82600000.0
2008-04-29 01:04:00,1.6684,1.6686,1.6684,1.6684,29500000.0
2008-04-29 01:05:00,1.6684,1.6686,1.6684,1.6686,17100000.0
2008-04-29 01:06:00,1.6686,1.6686,1.6684,1.6684,26900000.0
2008-04-29 01:07:00,1.6683,1.6685,1.6682,1.6683,11200000.0
2008-04-29 01:08:00,1.6682,1.6684,1.668,1.6684,36600000.0
2008-04-29 01:09:00,1.6684,1.6686,1.6682,1.6685,18500000.0
2008-04-29 01:10:00,1.6685,1.6685,1.6682,1.6682,8100000.0
2008-04-29 01:11:00,1.6683,1.6684,1.6681,1.6683,8900000.0
2008-04-29 01:12:00,1.6683,1.6683,1.6681,1.6681,4000000.0
2008-04-29 01:13:00,1.6681,1.6681,1.6672,1.6674,15300000.0
2008-04-29 01:14:00,1.6673,1.6674,1.6671,1.6673,59900000.0
2008-04-29 01:15:00,1.6672,1.6673,1.6669,1.6672,28400000.0
2008-04-29 01:16:00,1.6672,1.6672,1.6669,1.6672,14100000.0
2008-04-29 01:17:00,1.6672,1.6673,1.6672,1.6673,1500000.0
2008-04-29 01:18:00,1.6673,1.6674,1.6673,1.6674,1000000.0
2008-04-29 01:19:00,1.6674,1.6674,1.6672,1.6672,2300000.0
2008-04-29 01:20:00,1.6672,1.6674,1.6672,1.6673,4500000.0
2008-04-29 01:21:00,1.6673,1.6673,1.6673,1.6673,500000.0
2008-04-29 01:22:00,1.6673,1.6673,1.6673,1.6673,1300000.0
2008-04-29 01:23:00,1.6673,1.6673,1.6673,1.6673,2000000.0
2008-04-29 01:24:00,1.6674,1.6674,1.6672,1.6672,3500000.0
2008-04-29 01:25:00,1.6672,1.6672,1.667,1.6671,4200000.0
2008-04-29 01:26:00,1.667,1.6672,1.667,1.6671,6200000.0
2008-04-29 01:27:00,1.6671,1.6672,1.667,1.6671,3400000.0
2008-04-29 01:28:00,1.6671,1.6671,1.66685,1.667,34500000.0
2008-04-29 01:29:00,1.667,1.667,1.6667,1.667,78300000.0
2008-04-29 01:30:00,1.6669,1.6671,1.6668,1.6671,34400000.0
2008-04-29 01:31:00,1.6671,1.6672,1.6671,1.6671,3000000.0
2008-04-29 01:32:00,1.6671,1.6672,1.6669,1.667,31900000.0
2008-04-29 01:33:00,1.6669,1.667,1.6668,1.6669,29800000.0
2008-04-29 01:34:00,1.6669,1.667,1.6669,1.6669,38000000.0
2008-04-29 01:35:00,1.667,1.667,1.6669,1.6669,24700000.0
2008-04-29 01:36:00,1.6669,1.667,1.6669,1.667,2000000.0
2008-04-29 01:37:00,1.6669,1.6669,1.6669,1.6669,1500000.0
2008-04-29 01:38:00,1.6669,1.6671,1.6669,1.667,8400000.0
2008-04-29 01:39:00,1.667,1.6675,1.667,1.6673,24300000.0
2008-04-29 01:40:00,1.6674,1.6675,1.6671,1.6673,20100000.0
2008-04-29 01:41:00,1.6671,1.6673,1.667,1.667,24000000.0
2008-04-29 01:42:00,1.6671,1.6671,1.6669,1.6671,26900000.0
2008-04-29 01:43:00,1.6671,1.6673,1.6671,1.6672,16600000.0
2008-04-29 01:44:00,1.6672,1.6675,1.6672,1.6674,90300000.0
2008-04-29 01:45:00,1.6674,1.6677,1.6674,1.6676,13200000.0
2008-04-29 01:46:00,1.6677,1.6677,1.6677,1.6677,500000.0
2008-04-29 01:47:00,1.6678,1.6678,1.6678,1.6678,500000.0
2008-04-29 01:48:00,1.6679,1.6679,1.6678,1.6678,1000000.0
2008-04-29 01:49:00,1.6678,1.6678,1.6678,1.6678,1500000.0
2008-04-29 01:50:00,1.6678,1.6679,1.6678,1.6679,4800000.0
2008-04-29 01:51:00,1.6679,1.6682,1.6679,1.668,8500000.0
2008-04-29 01:52:00,1.6679,1.6681,1.6677,1.6678,13300000.0
2008-04-29 01:53:00,1.6677,1.6689,1.6677,1.6687,122000000.0
2008-04-29 01:54:00,1.6687,1.6687,1.6683,1.6684,8300000.0
2008-04-29 01:55:00,1.6686,1.6687,1.6684,1.6687,13300000.0
2008-04-29 01:56:00,1.6688,1.6692,1.6688,1.669,35000000.0
2008-04-29 01:57:00,1.669,1.6692,1.6689,1.669,11900000.0
2008-04-29 01:58:00,1.669,1.6692,1.669,1.6691,6500000.0
2008-04-29 01:59:00,1.6691,1.6695,1.6691,1.6692,26700000.0
2008-04-29 02:00:00,1.6692,1.6696,1.6692,1.6695,25500000.0
2008-04-29 02:01:00,1.6695,1.6695,1.6691,1.6691,40300000.0
2008-04-29 02:02:00,1.6691,1.6693,1.6688,1.6692,123100000.0
2008-04-29 02:03:00,1.6692,1.6696,1.6692,1.6695,47600000.0
2008-04-29 02:04:00,1.6696,1.6696,1.6692,1.6693,9400000.0
2008-04-29 02:05:00,1.6692,1.6697,1.6692,1.6697,8000000.0
2008-04-29 02:06:00,1.6697,1.6697,1.6692,1.6692,6300000.0
2008-04-29 02:07:00,1.669,1.669,1.669,1.669,1000000.0
2008-04-29 02:08:00,1.669,1.669,1.6687,1.6689,5500000.0
2008-04-29 02:09:00,1.669,1.6695,1.6688,1.6693,140700000.0
2008-04-29 02:10:00,1.6692,1.6694,1.6688,1.6693,75500000.0
2008-04-29 02:11:00,1.6693,1.6694,1.6691,1.6692,14200000.0
2008-04-29 02:12:00,1.6691,1.6692,1.6686,1.6686,20200000.0
2008-04-29 02:13:00,1.6686,1.6689,1.6684,1.6685,28500000.0
2008-04-29 02:14:00,1.6684,1.6686,1.6684,1.6686,8700000.0
2008-04-29 02:15:00,1.6686,1.6686,1.6685,1.6686,9000000.0
2008-04-29 02:16:00,1.6685,1.6687,1.6684,1.66855,26300000.0
2008-04-29 02:17:00,1.6686,1.6688,1.6686,1.6687,8600000.0
2008-04-29 02:18:00,1.66865,1.6688,1.6686,1.6687,14800000.0
2008-04-29 02:19:00,1.6687,1.6689,1.6687,1.6688,7000000.0
2008-04-29 02:20:00,1.6688,1.6689,1.66875,1.6688,5200000.0
2008-04-29 02:21:00,1.6688,1.6689,1.6687,1.6689,19100000.0
2008-04-29 02:22:00,1.6689,1.6691,1.6688,1.6691,42200000.0
2008-04-29 02:23:00,1.6692,1.6692,1.6689,1.669,15200000.0
2008-04-29 02:24:00,1.66895,1.6694,1.6688,1.6694,31200000.0
2008-04-29 02:25:00,1.6694,1.6694,1.6693,1.6694,20600000.0
2008-04-29 02:26:00,1.6694,1.6694,1.6691,1.6691,14500000.0
2008-04-29 02:27:00,1.6691,1.6692,1.6691,1.6692,3400000.0
2008-04-29 02:28:00,1.6692,1.6692,1.6691,1.6691,4300000.0
2008-04-29 02:29:00,1.6692,1.6693,1.669,1.669,17700000.0
2008-04-29 02:30:00,1.669,1.6693,1.6688,1.6689,20800000.0
2008-04-29 02:31:00,1.669,1.669,1.6689,1.6689,9000000.0
2008-04-29 02:32:00,1.6688,1.669,1.6687,1.669,4200000.0
2008-04-29 02:33:00,1.6689,1.669,1.6689,1.669,2500000.0
2008-04-29 02:35:00,1.6691,1.6691,1.6686,1.6688,10500000.0
2008-04-29 02:36:00,1.6689,1.6692,1.6687,1.6691,9800000.0
2008-04-29 02:37:00,1.6692,1.6701,1.6692,1.6696,96300000.0
2008-04-29 02:38:00,1.6696,1.6701,1.6696,1.67,18100000.0
2008-04-29 02:39:00,1.67,1.67,1.6692,1.6693,36400000.0
2008-04-29 02:40:00,1.6692,1.6693,1.6691,1.6692,19400000.0
2008-04-29 02:41:00,1.6692,1.6697,1.6692,1.6696,8000000.0
2008-04-29 02:42:00,1.6696,1.6699,1.6696,1.6699,9700000.0
2008-04-29 02:43:00,1.6699,1.6699,1.6697,1.6697,4300000.0
2008-04-29 02:44:00,1.6697,1.6698,1.6695,1.6697,15200000.0
2008-04-29 02:45:00,1.6697,1.6699,1.6696,1.6698,8000000.0
2008-04-29 02:46:00,1.6698,1.6702,1.6697,1.6702,10300000.0
2008-04-29 02:47:00,1.6702,1.6704,1.67,1.6703,20400000.0
2008-04-29 02:48:00,1.6702,1.6704,1.6702,1.6702,11500000.0
2008-04-29 02:49:00,1.6704,1.6705,1.6702,1.6704,16400000.0
2008-04-29 02:50:00,1.6705,1.6705,1.6699,1.6702,31300000.0
2008-04-29 02:51:00,1.6701,1.6703,1.6701,1.6703,3500000.0
2008-04-29 02:52:00,1.6702,1.6704,1.6702,1.6703,7500000.0
2008-04-29 02:53:00,1.6704,1.6704,1.6701,1.6701,5500000.0
2008-04-29 02:54:00,1.6701,1.6701,1.6701,1.6701,500000.0
2008-04-29 02:55:00,1.6702,1.6704,1.6701,1.6703,10500000.0
2008-04-29 02:56:00,1.6703,1.6705,1.6703,1.6704,6700000.0
2008-04-29 02:57:00,1.6704,1.6704,1.6703,1.6704,6000000.0
2008-04-29 02:58:00,1.6704,1.6707,1.6702,1.6704,19400000.0
2008-04-29 02:59:00,1.6703,1.6706,1.6703,1.6703,16500000.0
2008-04-29 03:00:00,1.6704,1.6704,1.6698,1.67,35100000.0
2008-04-29 03:01:00,1.67,1.6702,1.67,1.6702,2500000.0
2008-04-29 03:02:00,1.6703,1.6704,1.6703,1.6704,12500000.0
2008-04-29 03:03:00,1.6704,1.6704,1.6704,1.6704,3000000.0
2008-04-29 03:05:00,1.6704,1.6704,1.6704,1.6704,1000000.0
2008-04-29 03:06:00,1.6704,1.6704,1.6701,1.6701,9000000.0
2008-04-29 03:07:00,1.6699,1.6703,1.6699,1.6703,17500000.0
2008-04-29 03:08:00,1.6702,1.6703,1.6702,1.6703,2500000.0
2008-04-29 03:09:00,1.6703,1.6703,1.6703,1.6703,500000.0
2008-04-29 03:10:00,1.6703,1.6703,1.6701,1.6701,6000000.0
2008-04-29 03:11:00,1.6702,1.6704,1.6702,1.6703,6000000.0
2008-04-29 03:12:00,1.6701,1.6702,1.6698,1.67,29700000.0
2008-04-29 03:13:00,1.67,1.6701,1.6697,1.6701,17200000.0
2008-04-29 03:14:00,1.67,1.67,1.6694,1.6698,29200000.0
2008-04-29 03:15:00,1.6698,1.67,1.6697,1.6697,14600000.0
2008-04-29 03:16:00,1.6697,1.6699,1.6695,1.6697,44200000.0
2008-04-29 03:17:00,1.6697,1.6698,1.6697,1.6698,10000000.0
2008-04-29 03:18:00,1.6698,1.6699,1.6696,1.6696,55100000.0
2008-04-29 03:19:00,1.6696,1.6698,1.6696,1.6697,42600000.0
2008-04-29 03:20:00,1.6697,1.6699,1.6696,1.6698,36000000.0
2008-04-29 03:21:00,1.6697,1.6698,1.6697,1.6698,2100000.0
2008-04-29 03:22:00,1.6697,1.6698,1.6694,1.6696,14100000.0
2008-04-29 03:23:00,1.6696,1.6697,1.6694,1.6695,28400000.0
2008-04-29 03:24:00,1.6695,1.6697,1.6695,1.6696,50500000.0
2008-04-29 03:25:00,1.6696,1.6698,1.6696,1.6697,14300000.0
2008-04-29 03:26:00,1.6697,1.6698,1.6696,1.6697,29700000.0
2008-04-29 03:27:00,1.6697,1.6699,1.6697,1.6698,35400000.0
2008-04-29 03:28:00,1.6698,1.6701,1.6695,1.6699,31900000.0
2008-04-29 03:29:00,1.6699,1.6703,1.6699,1.67,47400000.0
2008-04-29 03:30:00,1.67,1.6708,1.67,1.6705,37200000.0
2008-04-29 03:31:00,1.6705,1.6706,1.6702,1.6702,39500000.0
2008-04-29 03:32:00,1.6703,1.6715,1.6703,1.6712,61100000.0
2008-04-29 03:33:00,1.6712,1.6712,1.67065,1.67065,52700000.0
2008-04-29 03:34:00,1.6707,1.6711,1.67055,1.67055,46200000.0
2008-04-29 03:35:00,1.6705,1.6706,1.6701,1.6702,20600000.0
2008-04-29 03:36:00,1.6702,1.6702,1.67,1.67,6400000.0
2008-04-29 03:37:00,1.67,1.6703,1.6699,1.6701,36600000.0
2008-04-29 03:38:00,1.6701,1.6701,1.6695,1.6695,35300000.0
2008-04-29 03:39:00,1.6695,1.6696,1.6691,1.6693,94700000.0
2008-04-29 03:40:00,1.6693,1.6695,1.6693,1.6693,21900000.0
2008-04-29 03:41:00,1.6693,1.6694,1.669,1.6692,49000000.0
2008-04-29 03:42:00,1.6692,1.6694,1.6691,1.6692,16700000.0
2008-04-29 03:43:00,1.6692,1.6694,1.6692,1.6694,3300000.0
2008-04-29 03:44:00,1.6694,1.6694,1.6691,1.6693,19400000.0
2008-04-29 03:45:00,1.6693,1.6694,1.6692,1.6694,18500000.0
2008-04-29 03:46:00,1.6694,1.6696,1.6692,1.6695,17200000.0
2008-04-29 03:47:00,1.6695,1.6701,1.6695,1.67,40700000.0
2008-04-29 03:48:00,1.6701,1.6707,1.6698,1.6707,51500000.0
2008-04-29 03:49:00,1.6707,1.6711,1.6702,1.6706,33700000.0
2008-04-29 03:50:00,1.6706,1.6708,1.6705,1.6705,18900000.0
2008-04-29 03:51:00,1.6705,1.6707,1.6704,1.6706,13400000.0
2008-04-29 03:52:00,1.6706,1.6707,1.6706,1.6706,2500000.0
2008-04-29 03:53:00,1.6706,1.6706,1.6705,1.6706,3000000.0
2008-04-29 03:54:00,1.6705,1.6705,1.6699,1.67,21600000.0
2008-04-29 03:55:00,1.6701,1.6704,1.6699,1.6702,19000000.0
2008-04-29 03:56:00,1.6702,1.6703,1.6698,1.67,17300000.0
2008-04-29 03:57:00,1.67,1.6702,1.6698,1.6701,17500000.0
2008-04-29 03:58:00,1.67,1.6706,1.67,1.6704,24800000.0
2008-04-29 03:59:00,1.6704,1.6708,1.6701,1.6701,79700000.0
2008-04-29 04:00:00,1.6701,1.6704,1.6701,1.6704,24400000.0
2008-04-29 04:01:00,1.6703,1.6706,1.6702,1.6703,12800000.0
2008-04-29 04:02:00,1.6703,1.6704,1.6701,1.6701,8000000.0
2008-04-29 04:03:00,1.6701,1.6704,1.6701,1.6704,14000000.0
2008-04-29 04:04:00,1.6704,1.6705,1.6703,1.6703,18000000.0
2008-04-29 04:05:00,1.6703,1.6705,1.6703,1.6703,17800000.0
2008-04-29 04:06:00,1.6703,1.6705,1.6698,1.6699,21200000.0
2008-04-29 04:07:00,1.67,1.6701,1.6698,1.67,27000000.0
2008-04-29 04:08:00,1.67,1.67,1.6695,1.6698,78300000.0
2008-04-29 04:09:00,1.6698,1.6698,1.6697,1.6697,1500000.0
2008-04-29 04:10:00,1.6699,1.6699,1.6697,1.6697,2500000.0
2008-04-29 04:11:00,1.6697,1.67,1.6697,1.6699,20100000.0
2008-04-29 04:12:00,1.6698,1.6701,1.6698,1.67,15500000.0
2008-04-29 04:13:00,1.67,1.67,1.6698,1.6699,3000000.0
2008-04-29 04:14:00,1.6698,1.6698,1.6698,1.6698,500000.0
2008-04-29 04:15:00,1.6698,1.6698,1.6698,1.6698,8000000.0
2008-04-29 04:16:00,1.6698,1.6699,1.6698,1.6699,4000000.0
2008-04-29 04:17:00,1.6698,1.67,1.6697,1.67,13300000.0
2008-04-29 04:18:00,1.67,1.67,1.6696,1.6696,6500000.0
2008-04-29 04:19:00,1.6695,1.6698,1.6695,1.6697,21100000.0
2008-04-29 04:20:00,1.6696,1.6703,1.6696,1.6703,22600000.0
2008-04-29 04:21:00,1.6702,1.6705,1.6697,1.6697,52500000.0
2008-04-29 04:22:00,1.6696,1.6701,1.6696,1.6701,32500000.0
2008-04-29 04:23:00,1.6701,1.6706,1.67,1.67,31200000.0
2008-04-29 04:24:00,1.67,1.6701,1.6696,1.6698,23400000.0
2008-04-29 04:25:00,1.6699,1.6701,1.6699,1.67,8500000.0
2008-04-29 04:26:00,1.6701,1.6701,1.6701,1.6701,1500000.0
2008-04-29 04:27:00,1.6701,1.6703,1.67,1.6703,5500000.0
2008-04-29 04:28:00,1.6703,1.6705,1.66975,1.6701,75600000.0
2008-04-29 04:29:00,1.6701,1.6702,1.6698,1.67,24800000.0
2008-04-29 04:30:00,1.67,1.67,1.6697,1.67,4900000.0
2008-04-29 04:31:00,1.6698,1.67,1.6698,1.67,15900000.0
2008-04-29 04:32:00,1.67,1.6701,1.6698,1.67,12700000.0
2008-04-29 04:33:00,1.67,1.67,1.6695,1.6698,10000000.0
2008-04-29 04:34:00,1.6697,1.6698,1.6697,1.6698,3000000.0
2008-04-29 04:35:00,1.6698,1.6698,1.6698,1.6698,2000000.0
2008-04-29 04:36:00,1.6698,1.6699,1.6697,1.6699,13300000.0
2008-04-29 04:37:00,1.6699,1.6703,1.6697,1.6703,13500000.0
2008-04-29 04:38:00,1.6703,1.6703,1.67,1.6701,8300000.0
2008-04-29 04:39:00,1.6701,1.6702,1.6701,1.6702,4000000.0
2008-04-29 04:40:00,1.6702,1.6703,1.67,1.6701,34000000.0
2008-04-29 04:41:00,1.6701,1.6704,1.6701,1.6703,26800000.0
2008-04-29 04:42:00,1.6702,1.6704,1.6702,1.6702,8800000.0
2008-04-29 04:43:00,1.6702,1.6703,1.6701,1.6702,15800000.0
2008-04-29 04:44:00,1.6702,1.6702,1.6701,1.6702,16700000.0
2008-04-29 04:45:00,1.6701,1.6701,1.6701,1.6701,1500000.0
2008-04-29 04:46:00,1.6701,1.6702,1.6701,1.6702,2500000.0
2008-04-29 04:47:00,1.6702,1.6702,1.6702,1.6702,1500000.0
2008-04-29 04:48:00,1.6703,1.6703,1.6701,1.6701,18900000.0
2008-04-29 04:49:00,1.6701,1.6704,1.6701,1.6704,8000000.0
2008-04-29 04:50:00,1.6703,1.6704,1.6702,1.6703,13700000.0
2008-04-29 04:51:00,1.6703,1.6703,1.6702,1.6702,3400000.0
2008-04-29 04:52:00,1.6703,1.6703,1.6697,1.6701,20600000.0
2008-04-29 04:53:00,1.6701,1.6701,1.67,1.67,6400000.0
2008-04-29 04:54:00,1.6699,1.67,1.6698,1.67,4000000.0
2008-04-29 04:55:00,1.67,1.6702,1.6699,1.6702,12400000.0
2008-04-29 04:56:00,1.6702,1.6703,1.6701,1.6701,12000000.0
2008-04-29 04:57:00,1.6701,1.6704,1.6698,1.6698,23500000.0
2008-04-29 04:58:00,1.67,1.6707,1.67,1.6706,30600000.0
2008-04-29 04:59:00,1.6706,1.6706,1.6703,1.6704,27000000.0
2008-04-29 05:00:00,1.6704,1.6705,1.6704,1.6705,14300000.0
2008-04-29 05:01:00,1.6705,1.6705,1.6705,1.6705,4800000.0
2008-04-29 05:02:00,1.6705,1.6705,1.6701,1.6703,10600000.0
2008-04-29 05:03:00,1.6704,1.6704,1.6703,1.6703,16500000.0
2008-04-29 05:04:00,1.6703,1.6704,1.6702,1.6703,21100000.0
2008-04-29 05:05:00,1.6703,1.6707,1.6703,1.6706,22400000.0
2008-04-29 05:06:00,1.6707,1.6707,1.6705,1.6707,15400000.0
2008-04-29 05:07:00,1.6707,1.6708,1.6707,1.6708,5600000.0
2008-04-29 05:08:00,1.6709,1.6709,1.6707,1.6708,9900000.0
2008-04-29 05:09:00,1.6707,1.6711,1.6707,1.6711,18900000.0
2008-04-29 05:10:00,1.671,1.671,1.6707,1.6709,25900000.0
2008-04-29 05:11:00,1.6709,1.6711,1.6708,1.671,22400000.0
2008-04-29 05:12:00,1.671,1.6711,1.6709,1.671,9900000.0
2008-04-29 05:13:00,1.6709,1.6709,1.6709,1.6709,2500000.0
2008-04-29 05:14:00,1.6709,1.6709,1.6708,1.6708,5100000.0
2008-04-29 05:15:00,1.6708,1.671,1.6708,1.671,13200000.0
2008-04-29 05:16:00,1.6709,1.671,1.6708,1.6709,13000000.0
2008-04-29 05:17:00,1.671,1.6711,1.6709,1.6711,10200000.0
2008-04-29 05:18:00,1.6711,1.6711,1.671,1.671,4800000.0
2008-04-29 05:19:00,1.6709,1.671,1.6708,1.671,8100000.0
2008-04-29 05:20:00,1.6707,1.671,1.6707,1.671,23800000.0
2008-04-29 05:21:00,1.6711,1.6711,1.6708,1.6709,14900000.0
2008-04-29 05:22:00,1.6709,1.6711,1.6709,1.6711,15800000.0
2008-04-29 05:23:00,1.6711,1.6712,1.6711,1.6712,1600000.0
2008-04-29 05:24:00,1.6711,1.6712,1.671,1.6711,4000000.0
2008-04-29 05:25:00,1.671,1.671,1.6709,1.6709,8100000.0
2008-04-29 05:26:00,1.6708,1.6708,1.6708,1.6708,3300000.0
2008-04-29 05:27:00,1.6708,1.6709,1.6708,1.6709,3500000.0
2008-04-29 05:28:00,1.671,1.671,1.6709,1.671,4800000.0
2008-04-29 05:29:00,1.671,1.671,1.6709,1.671,3300000.0
2008-04-29 05:30:00,1.671,1.6715,1.671,1.6713,20400000.0
2008-04-29 05:31:00,1.6713,1.6714,1.6713,1.6713,5600000.0
2008-04-29 05:32:00,1.6713,1.6714,1.6711,1.6712,13600000.0
2008-04-29 05:33:00,1.6711,1.6712,1.671,1.671,10000000.0
2008-04-29 05:34:00,1.671,1.6711,1.671,1.6711,21200000.0
2008-04-29 05:35:00,1.6711,1.6715,1.6711,1.6714,32600000.0
2008-04-29 05:36:00,1.6715,1.6715,1.6712,1.6712,19700000.0
2008-04-29 05:37:00,1.6712,1.6712,1.6711,1.6712,10800000.0
2008-04-29 05:38:00,1.6712,1.6712,1.6709,1.671,13800000.0
2008-04-29 05:39:00,1.671,1.671,1.6704,1.6707,22500000.0
2008-04-29 05:40:00,1.6708,1.6708,1.6707,1.6707,2500000.0
2008-04-29 05:41:00,1.6707,1.6709,1.6707,1.6708,9900000.0
2008-04-29 05:42:00,1.6707,1.6709,1.6707,1.6707,12300000.0
2008-04-29 05:43:00,1.6707,1.6707,1.6705,1.6706,4900000.0
2008-04-29 05:44:00,1.6706,1.6708,1.6706,1.6708,7300000.0
2008-04-29 05:45:00,1.6709,1.6709,1.6709,1.6709,800000.0
2008-04-29 05:46:00,1.6709,1.6709,1.6707,1.6707,2900000.0
2008-04-29 05:47:00,1.6706,1.6706,1.6704,1.6706,25200000.0
2008-04-29 05:48:00,1.6705,1.6707,1.6705,1.6706,23000000.0
2008-04-29 05:49:00,1.6706,1.6707,1.6706,1.6707,3500000.0
2008-04-29 05:50:00,1.6706,1.6706,1.6706,1.6706,800000.0
2008-04-29 05:51:00,1.6706,1.671,1.6706,1.671,26800000.0
2008-04-29 05:52:00,1.6709,1.6709,1.6708,1.6708,14900000.0
2008-04-29 05:53:00,1.6708,1.6709,1.6708,1.6708,13500000.0
2008-04-29 05:54:00,1.6708,1.6709,1.6708,1.6709,8200000.0
2008-04-29 05:55:00,1.6708,1.6708,1.6707,1.6708,4100000.0
2008-04-29 05:56:00,1.6708,1.6709,1.6708,1.6709,2600000.0
2008-04-29 05:57:00,1.6709,1.6709,1.6708,1.6708,9500000.0
2008-04-29 05:58:00,1.6707,1.6707,1.6705,1.6707,15400000.0
2008-04-29 05:59:00,1.6707,1.6709,1.6706,1.6707,31800000.0
2008-04-29 06:00:00,1.6707,1.6707,1.6707,1.6707,9500000.0
2008-04-29 06:01:00,1.6707,1.6708,1.6706,1.6706,8200000.0
2008-04-29 06:02:00,1.6706,1.6708,1.6706,1.6706,19900000.0
2008-04-29 06:03:00,1.6708,1.6708,1.6706,1.6707,5600000.0
2008-04-29 06:04:00,1.6707,1.6707,1.6706,1.6706,1700000.0
2008-04-29 06:05:00,1.6706,1.6707,1.6705,1.6707,13600000.0
2008-04-29 06:06:00,1.6708,1.6708,1.6705,1.6707,18900000.0
2008-04-29 06:07:00,1.6706,1.6707,1.6706,1.6707,2500000.0
2008-04-29 06:08:00,1.6707,1.6707,1.6707,1.6707,1100000.0
2008-04-29 06:09:00,1.6707,1.6708,1.6707,1.6708,1700000.0
2008-04-29 06:10:00,1.6708,1.6709,1.6706,1.6709,7500000.0
2008-04-29 06:11:00,1.6709,1.6712,1.6707,1.671,29100000.0
2008-04-29 06:12:00,1.671,1.6712,1.6707,1.6712,33500000.0
2008-04-29 06:13:00,1.6713,1.6714,1.6709,1.6712,39900000.0
2008-04-29 06:14:00,1.6712,1.6712,1.6707,1.6708,21500000.0
2008-04-29 06:15:00,1.6709,1.671,1.6709,1.6709,20400000.0
2008-04-29 06:16:00,1.6709,1.6709,1.6707,1.6707,19400000.0
2008-04-29 06:17:00,1.6707,1.6709,1.6707,1.6709,19000000.0
2008-04-29 06:18:00,1.6709,1.6709,1.6707,1.6707,17800000.0
2008-04-29 06:19:00,1.6707,1.6708,1.6702,1.6703,23300000.0
2008-04-29 06:20:00,1.6704,1.6707,1.6702,1.6707,13700000.0
2008-04-29 06:21:00,1.6708,1.6708,1.6702,1.6705,27400000.0
2008-04-29 06:22:00,1.6705,1.6707,1.6705,1.6706,8400000.0
2008-04-29 06:23:00,1.6706,1.6706,1.6705,1.6705,3400000.0
2008-04-29 06:24:00,1.6705,1.6706,1.6705,1.6706,6000000.0
2008-04-29 06:25:00,1.6706,1.6709,1.6706,1.6708,15400000.0
2008-04-29 06:26:00,1.6709,1.6713,1.6708,1.6713,18400000.0
2008-04-29 06:27:00,1.6713,1.6714,1.671,1.6711,13700000.0
2008-04-29 06:28:00,1.671,1.671,1.6708,1.6708,7500000.0
2008-04-29 06:29:00,1.6708,1.6708,1.6707,1.6707,4200000.0
2008-04-29 06:30:00,1.6708,1.6708,1.6706,1.6706,4400000.0
2008-04-29 06:31:00,1.6706,1.6707,1.6705,1.6705,8100000.0
2008-04-29 06:32:00,1.6705,1.6705,1.6704,1.6705,6300000.0
2008-04-29 06:33:00,1.6703,1.6704,1.6703,1.6703,15000000.0
2008-04-29 06:34:00,1.6705,1.6708,1.6704,1.6708,15000000.0
2008-04-29 06:35:00,1.6708,1.671,1.6708,1.6708,8200000.0
2008-04-29 06:36:00,1.6709,1.6714,1.6708,1.6714,22900000.0
2008-04-29 06:37:00,1.6715,1.6715,1.6712,1.6713,23500000.0
2008-04-29 06:38:00,1.6713,1.6714,1.6712,1.6712,10900000.0
2008-04-29 06:39:00,1.6712,1.6716,1.6712,1.6716,26300000.0
2008-04-29 06:40:00,1.6716,1.6716,1.6713,1.6714,6200000.0
2008-04-29 06:41:00,1.6714,1.6714,1.6713,1.6714,4100000.0
2008-04-29 06:42:00,1.6715,1.6715,1.6715,1.6715,7200000.0
2008-04-29 06:43:00,1.6716,1.6717,1.6716,1.6716,7000000.0
2008-04-29 06:44:00,1.6716,1.6717,1.6716,1.6717,1600000.0
2008-04-29 06:45:00,1.6715,1.6717,1.6714,1.6715,19100000.0
2008-04-29 06:46:00,1.6715,1.6715,1.6714,1.6714,12100000.0
2008-04-29 06:48:00,1.6714,1.6714,1.6714,1.6714,1700000.0
2008-04-29 06:49:00,1.6713,1.6715,1.67125,1.67125,6000000.0
2008-04-29 06:50:00,1.6713,1.67145,1.67125,1.67125,12400000.0
2008-04-29 06:51:00,1.6713,1.67155,1.6713,1.67145,6600000.0
2008-04-29 06:52:00,1.67155,1.67155,1.6714,1.6714,4200000.0
2008-04-29 06:53:00,1.67145,1.67145,1.6714,1.6714,2800000.0
2008-04-29 06:54:00,1.6714,1.67145,1.6714,1.67145,2200000.0
2008-04-29 06:55:00,1.6714,1.6714,1.6712,1.6713,4200000.0
2008-04-29 06:56:00,1.6713,1.6714,1.67115,1.6714,9000000.0
2008-04-29 06:57:00,1.67145,1.67145,1.6714,1.67145,7400000.0
2008-04-29 06:58:00,1.6714,1.6715,1.67135,1.67145,6000000.0
2008-04-29 06:59:00,1.67135,1.67135,1.67125,1.67135,9400000.0
2008-04-29 07:00:00,1.6713,1.67145,1.67115,1.67115,11400000.0
2008-04-29 07:01:00,1.67135,1.67135,1.67115,1.67135,7200000.0
2008-04-29 07:02:00,1.67135,1.67135,1.6712,1.6713,6000000.0
2008-04-29 07:03:00,1.6713,1.67135,1.67115,1.67115,8200000.0
2008-04-29 07:04:00,1.67125,1.67145,1.67115,1.6713,13900000.0
2008-04-29 07:05:00,1.6713,1.67145,1.6711,1.6711,8400000.0
2008-04-29 07:06:00,1.6711,1.67125,1.67095,1.67105,15200000.0
2008-04-29 07:07:00,1.67105,1.6711,1.67085,1.67105,14800000.0
2008-04-29 07:08:00,1.6709,1.6709,1.6709,1.6709,200000.0
2008-04-29 07:09:00,1.6708,1.67095,1.67075,1.67085,9800000.0
2008-04-29 07:10:00,1.67085,1.67095,1.67085,1.6709,5200000.0
2008-04-29 07:11:00,1.6708,1.6708,1.67065,1.67075,4800000.0
2008-04-29 07:12:00,1.6708,1.6708,1.67065,1.6708,3600000.0
2008-04-29 07:13:00,1.67065,1.67085,1.67055,1.6707,15400000.0
2008-04-29 07:14:00,1.6706,1.6706,1.67055,1.6706,3200000.0
2008-04-29 07:15:00,1.67055,1.67065,1.67035,1.67035,9400000.0
2008-04-29 07:16:00,1.67035,1.67045,1.67035,1.67035,15800000.0
2008-04-29 07:17:00,1.6704,1.6704,1.6701,1.6701,10700000.0
2008-04-29 07:18:00,1.67005,1.67045,1.67005,1.67045,6400000.0
2008-04-29 07:19:00,1.67035,1.67045,1.67005,1.67005,15600000.0
2008-04-29 07:20:00,1.67005,1.67025,1.66995,1.66995,17000000.0
2008-04-29 07:21:00,1.67005,1.6701,1.6698,1.67005,13600000.0
2008-04-29 07:22:00,1.67005,1.67015,1.66985,1.67005,9600000.0
2008-04-29 07:23:00,1.66995,1.67065,1.66985,1.67045,23400000.0
2008-04-29 07:24:00,1.67045,1.67055,1.67035,1.67055,6800000.0
2008-04-29 07:25:00,1.67045,1.67055,1.6704,1.67055,8900000.0
2008-04-29 07:26:00,1.6706,1.67075,1.6704,1.67055,12000000.0
2008-04-29 07:27:00,1.67055,1.67065,1.67055,1.67065,4500000.0
2008-04-29 07:28:00,1.67075,1.6709,1.67075,1.6709,9400000.0
2008-04-29 07:29:00,1.67095,1.67105,1.67085,1.67085,39800000.0
2008-04-29 07:30:00,1.67085,1.67105,1.6708,1.67085,19200000.0
2008-04-29 07:31:00,1.67085,1.6709,1.67065,1.67075,38000000.0
2008-04-29 07:32:00,1.6708,1.6709,1.6704,1.6704,30300000.0
2008-04-29 07:33:00,1.6704,1.67045,1.6699,1.67,46200000.0
2008-04-29 07:34:00,1.67005,1.6701,1.6698,1.6698,29700000.0
2008-04-29 07:35:00,1.66975,1.67,1.66975,1.66995,20800000.0
2008-04-29 07:36:00,1.66995,1.67025,1.6698,1.6701,28500000.0
2008-04-29 07:37:00,1.6702,1.6702,1.66985,1.66985,11000000.0
2008-04-29 07:38:00,1.66995,1.6701,1.6697,1.6697,14300000.0
2008-04-29 07:39:00,1.66965,1.6697,1.6693,1.66945,30100000.0
2008-04-29 07:40:00,1.66935,1.66945,1.66935,1.66945,21900000.0
2008-04-29 07:41:00,1.66935,1.66965,1.6693,1.66955,38200000.0
2008-04-29 07:42:00,1.66955,1.66965,1.66945,1.66955,14000000.0
2008-04-29 07:43:00,1.66965,1.66965,1.6692,1.66945,30000000.0
2008-04-29 07:44:00,1.66955,1.66975,1.66935,1.66945,32900000.0
2008-04-29 07:45:00,1.66945,1.6697,1.66935,1.66965,22600000.0
2008-04-29 07:46:00,1.66965,1.66965,1.66925,1.66935,11100000.0
2008-04-29 07:47:00,1.6693,1.66955,1.6693,1.6695,9700000.0
2008-04-29 07:48:00,1.66955,1.66975,1.66945,1.6695,17500000.0
2008-04-29 07:49:00,1.66945,1.66985,1.66935,1.66975,26500000.0
2008-04-29 07:50:00,1.66975,1.6699,1.66955,1.66955,26500000.0
2008-04-29 07:51:00,1.6696,1.6697,1.6692,1.66925,43800000.0
2008-04-29 07:52:00,1.66925,1.66955,1.66905,1.6694,41300000.0
2008-04-29 07:53:00,1.66945,1.67,1.66945,1.6699,33000000.0
2008-04-29 07:54:00,1.6699,1.67025,1.6699,1.67015,19100000.0
2008-04-29 07:55:00,1.67015,1.67015,1.6699,1.67005,9800000.0
2008-04-29 07:56:00,1.66995,1.67025,1.66985,1.67015,40100000.0
2008-04-29 07:57:00,1.6702,1.6702,1.6698,1.6698,18200000.0
2008-04-29 07:58:00,1.6698,1.66995,1.66935,1.66955,53600000.0
2008-04-29 07:59:00,1.66945,1.6703,1.6694,1.6697,57400000.0
2008-04-29 08:00:00,1.6697,1.6697,1.6694,1.66955,54300000.0
2008-04-29 08:01:00,1.6696,1.66985,1.6695,1.66985,32400000.0
2008-04-29 08:02:00,1.66985,1.66995,1.6694,1.6697,66100000.0
2008-04-29 08:03:00,1.6696,1.66995,1.66945,1.6699,73800000.0
2008-04-29 08:04:00,1.6699,1.6702,1.6693,1.66945,78200000.0
2008-04-29 08:05:00,1.6694,1.6698,1.6693,1.66975,149800000.0
2008-04-29 08:06:00,1.6697,1.6697,1.6692,1.6696,88700000.0
2008-04-29 08:07:00,1.66955,1.66965,1.66925,1.66955,218300000.0
2008-04-29 08:08:00,1.6696,1.6698,1.66905,1.6691,252800000.0
2008-04-29 08:09:00,1.66915,1.6697,1.66905,1.66945,89800000.0
2008-04-29 08:10:00,1.66955,1.6701,1.66955,1.6698,72200000.0
2008-04-29 08:11:00,1.6697,1.67005,1.6697,1.66985,37100000.0
2008-04-29 08:12:00,1.66985,1.6699,1.66945,1.6698,54100000.0
2008-04-29 08:13:00,1.66975,1.66995,1.6697,1.6698,30200000.0
2008-04-29 08:14:00,1.6698,1.66995,1.6693,1.66975,196700000.0
2008-04-29 08:15:00,1.6697,1.67,1.6696,1.67,138900000.0
2008-04-29 08:16:00,1.67,1.67065,1.66985,1.67055,134400000.0
2008-04-29 08:17:00,1.6706,1.6715,1.67055,1.67105,139000000.0
2008-04-29 08:18:00,1.6711,1.6712,1.67065,1.67075,74700000.0
2008-04-29 08:19:00,1.6708,1.67135,1.67065,1.67135,82200000.0
2008-04-29 08:20:00,1.67125,1.67135,1.67075,1.67125,80000000.0
2008-04-29 08:21:00,1.67135,1.67135,1.6707,1.67075,73600000.0
2008-04-29 08:22:00,1.67075,1.67205,1.67075,1.67155,95900000.0
2008-04-29 08:23:00,1.67155,1.67205,1.67145,1.67185,85200000.0
2008-04-29 08:24:00,1.67185,1.672,1.6716,1.67195,78800000.0
2008-04-29 08:25:00,1.67195,1.6724,1.6715,1.67155,42300000.0
2008-04-29 08:26:00,1.6715,1.6725,1.6715,1.6722,63700000.0
2008-04-29 08:27:00,1.6722,1.67225,1.67105,1.6712,86300000.0
2008-04-29 08:28:00,1.6712,1.6717,1.67105,1.6715,38400000.0
2008-04-29 08:29:00,1.6714,1.6718,1.6713,1.6716,57100000.0
2008-04-29 08:30:00,1.67165,1.67175,1.67105,1.67115,75400000.0
2008-04-29 08:31:00,1.67115,1.6717,1.67105,1.6717,47900000.0
2008-04-29 08:32:00,1.67175,1.6719,1.6712,1.6714,26300000.0
2008-04-29 08:33:00,1.6714,1.6714,1.6709,1.671,29000000.0
2008-04-29 08:34:00,1.6712,1.6715,1.67095,1.6711,18900000.0
2008-04-29 08:35:00,1.6711,1.6711,1.67055,1.6707,34300000.0
2008-04-29 08:36:00,1.67075,1.6709,1.6703,1.67085,73700000.0
2008-04-29 08:37:00,1.67085,1.6713,1.6705,1.6712,73300000.0
2008-04-29 08:38:00,1.6713,1.6714,1.6701,1.6705,39100000.0
2008-04-29 08:39:00,1.6705,1.6711,1.6704,1.671,56400000.0
2008-04-29 08:40:00,1.6711,1.6717,1.67075,1.67095,82300000.0
2008-04-29 08:41:00,1.67095,1.6712,1.6699,1.6699,61100000.0
2008-04-29 08:42:00,1.6699,1.6712,1.6698,1.6712,383000000.0
2008-04-29 08:43:00,1.6712,1.6713,1.6699,1.66995,133100000.0
2008-04-29 08:44:00,1.66985,1.6707,1.66985,1.6701,73000000.0
2008-04-29 08:45:00,1.67005,1.6708,1.67,1.6707,34200000.0
2008-04-29 08:46:00,1.6707,1.6708,1.67,1.67,68500000.0
2008-04-29 08:47:00,1.67,1.6704,1.6698,1.67015,66100000.0
2008-04-29 08:48:00,1.67015,1.6707,1.6701,1.6704,47500000.0
2008-04-29 08:49:00,1.6704,1.6705,1.6703,1.6704,32800000.0
2008-04-29 08:50:00,1.6704,1.6704,1.66955,1.66995,61700000.0
2008-04-29 08:51:00,1.66995,1.6706,1.6699,1.6703,63100000.0
2008-04-29 08:52:00,1.6703,1.6705,1.6702,1.67045,36000000.0
2008-04-29 08:53:00,1.6705,1.6709,1.67025,1.6705,53000000.0
2008-04-29 08:54:00,1.67055,1.6708,1.6705,1.6705,45700000.0
2008-04-29 08:55:00,1.6705,1.6706,1.66995,1.6701,25000000.0
2008-04-29 08:56:00,1.6701,1.6705,1.66995,1.67035,64900000.0
2008-04-29 08:57:00,1.6705,1.6709,1.67025,1.6704,65500000.0
2008-04-29 08:58:00,1.6703,1.6708,1.6702,1.6708,54500000.0
2008-04-29 08:59:00,1.6708,1.6708,1.6698,1.6701,59100000.0
2008-04-29 09:00:00,1.6701,1.6703,1.6696,1.6698,57900000.0
2008-04-29 09:01:00,1.6698,1.67,1.66935,1.6696,57200000.0
2008-04-29 09:02:00,1.6696,1.66985,1.66915,1.6693,111200000.0
2008-04-29 09:03:00,1.6693,1.6695,1.6686,1.66885,100300000.0
2008-04-29 09:04:00,1.66885,1.66895,1.66815,1.66855,81500000.0
2008-04-29 09:05:00,1.66855,1.6687,1.66745,1.66795,56900000.0
2008-04-29 09:06:00,1.6679,1.66845,1.6675,1.6683,76200000.0
2008-04-29 09:07:00,1.6683,1.6684,1.6677,1.668,53800000.0
2008-04-29 09:08:00,1.668,1.6683,1.6678,1.668,110100000.0
2008-04-29 09:09:00,1.6681,1.6682,1.6675,1.6678,130900000.0
2008-04-29 09:10:00,1.6678,1.6681,1.66745,1.66805,48900000.0
2008-04-29 09:11:00,1.668,1.6682,1.668,1.668,14700000.0
2008-04-29 09:12:00,1.668,1.66855,1.66785,1.6683,44600000.0
2008-04-29 09:13:00,1.6683,1.6685,1.668,1.6681,49300000.0
2008-04-29 09:14:00,1.6681,1.6683,1.6678,1.6679,38800000.0
2008-04-29 09:15:00,1.6679,1.66825,1.6677,1.66825,36900000.0
2008-04-29 09:16:00,1.66815,1.6686,1.66815,1.6686,36600000.0
2008-04-29 09:17:00,1.66845,1.669,1.66795,1.66865,55800000.0
2008-04-29 09:18:00,1.66865,1.66875,1.66815,1.66835,33300000.0
2008-04-29 09:19:00,1.66835,1.6684,1.6681,1.6681,9400000.0
2008-04-29 09:20:00,1.6681,1.6685,1.668,1.6683,67000000.0
2008-04-29 09:21:00,1.6683,1.66865,1.6683,1.6686,44800000.0
2008-04-29 09:22:00,1.66855,1.6687,1.6682,1.66845,42200000.0
2008-04-29 09:23:00,1.66845,1.6685,1.66815,1.6683,52500000.0
2008-04-29 09:24:00,1.6683,1.669,1.6683,1.6688,25800000.0
2008-04-29 09:25:00,1.6688,1.6689,1.6684,1.6685,11800000.0
2008-04-29 09:26:00,1.66845,1.6688,1.6683,1.6688,20000000.0
2008-04-29 09:27:00,1.66885,1.66915,1.6688,1.669,14500000.0
2008-04-29 09:28:00,1.6689,1.66925,1.6688,1.66905,21100000.0
2008-04-29 09:29:00,1.66915,1.6694,1.6688,1.6693,58500000.0
2008-04-29 09:30:00,1.6693,1.6693,1.6685,1.66875,71400000.0
2008-04-29 09:31:00,1.6687,1.66885,1.66825,1.6687,56300000.0
2008-04-29 09:32:00,1.6686,1.6689,1.66805,1.6681,87299999.0
2008-04-29 09:33:00,1.668,1.6683,1.6679,1.6682,59800000.0
2008-04-29 09:34:00,1.668,1.6694,1.66785,1.66885,160500000.0
2008-04-29 09:35:00,1.66885,1.6699,1.6687,1.6697,69400000.0
2008-04-29 09:36:00,1.6698,1.67,1.6692,1.6693,36500000.0
2008-04-29 09:37:00,1.6693,1.6697,1.6689,1.6695,175200000.0
2008-04-29 09:38:00,1.6695,1.6701,1.669,1.6692,183800001.0
2008-04-29 09:39:00,1.6693,1.6696,1.669,1.6694,33300000.0
2008-04-29 09:40:00,1.66945,1.67,1.66905,1.66905,25400000.0
2008-04-29 09:41:00,1.66915,1.6696,1.6688,1.6692,27200000.0
2008-04-29 09:42:00,1.6692,1.6693,1.6685,1.66865,41700000.0
2008-04-29 09:43:00,1.6686,1.66885,1.6684,1.6686,30200000.0
2008-04-29 09:44:00,1.6686,1.669,1.668,1.66845,52400000.0
2008-04-29 09:45:00,1.6685,1.6688,1.668,1.6684,50300000.0
2008-04-29 09:46:00,1.6682,1.6684,1.6679,1.6682,54300000.0
2008-04-29 09:47:00,1.66825,1.6688,1.66825,1.6686,29000000.0
2008-04-29 09:48:00,1.66865,1.6689,1.66785,1.6685,38800000.0
2008-04-29 09:49:00,1.6685,1.6688,1.66785,1.6688,27900000.0
2008-04-29 09:50:00,1.6688,1.6697,1.6687,1.66935,20900000.0
2008-04-29 09:51:00,1.6694,1.6695,1.6684,1.6688,23100000.0
2008-04-29 09:52:00,1.6688,1.669,1.6685,1.669,39700000.0
2008-04-29 09:53:00,1.669,1.6693,1.6687,1.669,35700000.0
2008-04-29 09:54:00,1.669,1.6694,1.6689,1.6693,45200000.0
2008-04-29 09:55:00,1.6693,1.6695,1.6689,1.6693,20200000.0
2008-04-29 09:56:00,1.6693,1.6695,1.66885,1.6691,45300000.0
2008-04-29 09:57:00,1.6691,1.6693,1.6683,1.6686,25000000.0
2008-04-29 09:58:00,1.6686,1.6686,1.668,1.6683,21400000.0
2008-04-29 09:59:00,1.6683,1.6688,1.6682,1.6684,24100000.0
2008-04-29 10:00:00,1.6684,1.6685,1.6673,1.6683,49600000.0
2008-04-29 10:01:00,1.66825,1.66825,1.66735,1.66755,31300000.0
2008-04-29 10:02:00,1.6675,1.6677,1.6667,1.6668,47200000.0
2008-04-29 10:03:00,1.6668,1.6673,1.66665,1.667,58200000.0
2008-04-29 10:04:00,1.6669,1.6673,1.665,1.6657,83300000.0
2008-04-29 10:05:00,1.6657,1.666,1.66505,1.6655,104900000.0
2008-04-29 10:06:00,1.6656,1.6661,1.6653,1.666,113700000.0
2008-04-29 10:07:00,1.666,1.6665,1.6657,1.66585,39600000.0
2008-04-29 10:08:00,1.6658,1.66595,1.6655,1.6657,36600000.0
2008-04-29 10:09:00,1.66575,1.6665,1.66575,1.6661,34400000.0
2008-04-29 10:10:00,1.6661,1.6661,1.6655,1.6657,27800000.0
2008-04-29 10:11:00,1.66575,1.666,1.66515,1.66555,29600000.0
2008-04-29 10:12:00,1.6656,1.66585,1.6653,1.66545,34300000.0
2008-04-29 10:13:00,1.66555,1.66575,1.6653,1.6656,22600000.0
2008-04-29 10:14:00,1.66555,1.66595,1.6654,1.66545,31500000.0
2008-04-29 10:15:00,1.6654,1.6662,1.6654,1.66585,49500000.0
2008-04-29 10:16:00,1.6658,1.66655,1.66565,1.6662,43700000.0
2008-04-29 10:17:00,1.6663,1.6671,1.6663,1.66695,61500000.0
2008-04-29 10:18:00,1.66695,1.6671,1.6666,1.6669,18200000.0
2008-04-29 10:19:00,1.66675,1.6668,1.6666,1.6668,5900000.0
2008-04-29 10:20:00,1.6669,1.667,1.6667,1.6669,8700000.0
2008-04-29 10:21:00,1.6668,1.667,1.6668,1.667,12400000.0
2008-04-29 10:22:00,1.667,1.6672,1.6667,1.66685,41900000.0
2008-04-29 10:23:00,1.66685,1.6669,1.6665,1.66665,20000000.0
2008-04-29 10:24:00,1.6666,1.6673,1.66645,1.6671,20400000.0
2008-04-29 10:25:00,1.66715,1.6676,1.66715,1.6675,22100000.0
2008-04-29 10:26:00,1.66755,1.66755,1.6671,1.6674,29000000.0
2008-04-29 10:27:00,1.6674,1.6675,1.6671,1.6674,42500000.0
2008-04-29 10:28:00,1.6674,1.6674,1.66645,1.66655,46000000.0
2008-04-29 10:29:00,1.6666,1.66665,1.66625,1.6664,15600000.0
2008-04-29 10:30:00,1.66645,1.66655,1.66575,1.666,27700000.0
2008-04-29 10:31:00,1.6659,1.66645,1.6659,1.6661,18600000.0
2008-04-29 10:32:00,1.6661,1.6665,1.6661,1.6665,13300000.0
2008-04-29 10:33:00,1.6665,1.6669,1.66625,1.6667,17400000.0
2008-04-29 10:34:00,1.6668,1.6668,1.66605,1.6667,21600000.0
2008-04-29 10:35:00,1.66675,1.667,1.6667,1.66685,15300000.0
2008-04-29 10:36:00,1.66695,1.66745,1.6669,1.6674,16100000.0
2008-04-29 10:37:00,1.6674,1.6674,1.66665,1.6668,21000000.0
2008-04-29 10:38:00,1.6668,1.6668,1.66635,1.6668,15200000.0
2008-04-29 10:39:00,1.6668,1.66685,1.66605,1.66615,35500000.0
2008-04-29 10:40:00,1.6661,1.66635,1.6658,1.666,24600000.0
2008-04-29 10:41:00,1.666,1.6662,1.6658,1.66585,10800000.0
2008-04-29 10:42:00,1.6658,1.66585,1.6653,1.6654,20900000.0
2008-04-29 10:43:00,1.66535,1.6657,1.6652,1.6657,18900000.0
2008-04-29 10:44:00,1.6656,1.6657,1.6653,1.6657,11500000.0
2008-04-29 10:45:00,1.66575,1.6662,1.66575,1.6661,24700000.0
2008-04-29 10:46:00,1.6661,1.6666,1.6659,1.6666,28400000.0
2008-04-29 10:47:00,1.6666,1.6669,1.66635,1.6668,35500000.0
2008-04-29 10:48:00,1.6667,1.6669,1.66635,1.6666,32600000.0
2008-04-29 10:49:00,1.6665,1.6672,1.6665,1.6672,14200000.0
2008-04-29 10:50:00,1.66725,1.6676,1.6671,1.6675,25700000.0
2008-04-29 10:51:00,1.66735,1.6678,1.6673,1.6674,31700000.0
2008-04-29 10:52:00,1.66745,1.6679,1.6674,1.66775,15400000.0
2008-04-29 10:53:00,1.6677,1.66775,1.6674,1.66765,20300000.0
2008-04-29 10:54:00,1.66775,1.668,1.6675,1.668,26800000.0
2008-04-29 10:55:00,1.6681,1.6682,1.6676,1.6679,23800000.0
2008-04-29 10:56:00,1.6681,1.6682,1.6676,1.66775,15600000.0
2008-04-29 10:57:00,1.6678,1.6679,1.66755,1.66785,16100000.0
2008-04-29 10:58:00,1.6678,1.66815,1.6676,1.6678,19800000.0
2008-04-29 10:59:00,1.6678,1.668,1.6671,1.6671,36900000.0
2008-04-29 11:00:00,1.6672,1.66735,1.66695,1.66725,24900000.0
2008-04-29 11:01:00,1.6672,1.6675,1.66675,1.66735,25500000.0
2008-04-29 11:02:00,1.66745,1.66765,1.66735,1.66765,14800000.0
2008-04-29 11:03:00,1.6676,1.6677,1.6675,1.6676,5800000.0
2008-04-29 11:04:00,1.6674,1.66815,1.6673,1.668,25400000.0
2008-04-29 11:05:00,1.6679,1.668,1.6676,1.6676,18900000.0
2008-04-29 11:06:00,1.6676,1.6682,1.6674,1.66745,27400000.0
2008-04-29 11:07:00,1.66755,1.6677,1.6672,1.6677,15900000.0
2008-04-29 11:08:00,1.6677,1.66795,1.66725,1.66725,25200000.0
2008-04-29 11:09:00,1.6673,1.6675,1.6672,1.6674,23600000.0
2008-04-29 11:10:00,1.6674,1.668,1.6674,1.6675,20900000.0
2008-04-29 11:11:00,1.6675,1.66765,1.667,1.66765,37000000.0
2008-04-29 11:12:00,1.66755,1.6681,1.6674,1.66785,36100000.0
2008-04-29 11:13:00,1.6679,1.6682,1.6677,1.6682,18400000.0
2008-04-29 11:14:00,1.6683,1.6687,1.6679,1.6685,39500000.0
2008-04-29 11:15:00,1.66855,1.6686,1.6681,1.6685,34600000.0
2008-04-29 11:16:00,1.66855,1.66875,1.6684,1.66865,24700000.0
2008-04-29 11:17:00,1.66855,1.66855,1.66805,1.6681,32100000.0
2008-04-29 11:18:00,1.6683,1.6685,1.6682,1.6683,8100000.0
2008-04-29 11:19:00,1.6684,1.6684,1.6677,1.6679,24100000.0
2008-04-29 11:20:00,1.6678,1.6679,1.6673,1.6677,27200000.0
2008-04-29 11:21:00,1.6677,1.668,1.6669,1.6679,30500000.0
2008-04-29 11:22:00,1.6678,1.6679,1.6673,1.6676,28900000.0
2008-04-29 11:23:00,1.66765,1.6678,1.66705,1.66705,13400000.0
2008-04-29 11:24:00,1.66705,1.66705,1.6664,1.6669,28400000.0
2008-04-29 11:25:00,1.6668,1.667,1.66615,1.66655,30300000.0
2008-04-29 11:26:00,1.66665,1.667,1.6663,1.6663,29500000.0
2008-04-29 11:27:00,1.6663,1.667,1.6661,1.667,43300000.0
2008-04-29 11:28:00,1.667,1.667,1.6663,1.6669,35500000.0
2008-04-29 11:29:00,1.66695,1.6671,1.66655,1.66675,25500000.0
2008-04-29 11:30:00,1.6669,1.66715,1.6665,1.6666,16800000.0
2008-04-29 11:31:00,1.66655,1.6672,1.6665,1.6672,24700000.0
2008-04-29 11:32:00,1.6672,1.6682,1.667,1.6676,40400000.0
2008-04-29 11:33:00,1.6676,1.6677,1.66685,1.66725,28900000.0
2008-04-29 11:34:00,1.66725,1.6676,1.6671,1.66725,21400000.0
2008-04-29 11:35:00,1.6672,1.6678,1.6671,1.6675,24900000.0
2008-04-29 11:36:00,1.66765,1.6683,1.6675,1.668,29700000.0
2008-04-29 11:37:00,1.66775,1.6682,1.6677,1.66785,24800000.0
2008-04-29 11:38:00,1.6679,1.6682,1.6677,1.6678,11000000.0
2008-04-29 11:39:00,1.66785,1.66795,1.6677,1.6678,14300000.0
2008-04-29 11:40:00,1.6677,1.668,1.66755,1.66765,32800000.0
2008-04-29 11:41:00,1.6676,1.66765,1.6673,1.6673,15200000.0
2008-04-29 11:42:00,1.6673,1.66805,1.6673,1.6675,17000000.0
2008-04-29 11:43:00,1.6675,1.6675,1.6672,1.6675,8900000.0
2008-04-29 11:44:00,1.6675,1.6677,1.6671,1.6675,31600000.0
2008-04-29 11:45:00,1.6675,1.6677,1.6675,1.6676,27500000.0
2008-04-29 11:46:00,1.6676,1.6677,1.6676,1.6677,37500000.0
2008-04-29 11:47:00,1.6677,1.6679,1.66735,1.6675,21900000.0
2008-04-29 11:48:00,1.6675,1.6678,1.6674,1.66755,18900000.0
2008-04-29 11:49:00,1.66775,1.6678,1.6675,1.6677,13500000.0
2008-04-29 11:50:00,1.6677,1.6678,1.6676,1.6676,9700000.0
2008-04-29 11:51:00,1.6676,1.668,1.6673,1.6678,8200000.0
2008-04-29 11:52:00,1.6679,1.6679,1.6676,1.6677,11100000.0
2008-04-29 11:53:00,1.66775,1.6681,1.6677,1.668,27500000.0
2008-04-29 11:54:00,1.668,1.6686,1.668,1.6685,17800000.0
2008-04-29 11:55:00,1.6686,1.6686,1.66805,1.6683,17300000.0
2008-04-29 11:56:00,1.6683,1.6683,1.6678,1.6679,20900000.0
2008-04-29 11:57:00,1.6679,1.668,1.6677,1.6677,21800000.0
2008-04-29 11:58:00,1.6677,1.6678,1.6675,1.6676,13400000.0
2008-04-29 11:59:00,1.6674,1.6675,1.6672,1.6675,14000000.0
2008-04-29 12:00:00,1.6675,1.66835,1.6673,1.66785,41200000.0
2008-04-29 12:01:00,1.6678,1.66815,1.6676,1.6677,23000000.0
2008-04-29 12:02:00,1.66775,1.66835,1.6677,1.6682,32700000.0
2008-04-29 12:03:00,1.6682,1.6684,1.66805,1.6681,11900000.0
2008-04-29 12:04:00,1.6681,1.6684,1.6679,1.66825,21600000.0
2008-04-29 12:05:00,1.66835,1.6687,1.6682,1.66855,19500000.0
2008-04-29 12:06:00,1.66855,1.6686,1.6677,1.6681,27300000.0
2008-04-29 12:07:00,1.6681,1.6681,1.66735,1.6675,41100000.0
2008-04-29 12:08:00,1.6674,1.6681,1.66735,1.6677,30400000.0
2008-04-29 12:09:00,1.6678,1.6683,1.6677,1.66775,22500000.0
2008-04-29 12:10:00,1.66775,1.66785,1.66745,1.6677,13300000.0
2008-04-29 12:11:00,1.6677,1.6679,1.6675,1.6675,33200000.0
2008-04-29 12:12:00,1.6675,1.6677,1.6674,1.6677,12800000.0
2008-04-29 12:13:00,1.6675,1.66775,1.6674,1.6675,30600000.0
2008-04-29 12:14:00,1.6677,1.6677,1.6675,1.6676,5300000.0
2008-04-29 12:15:00,1.6675,1.6676,1.6672,1.6672,12100000.0
2008-04-29 12:16:00,1.6672,1.6675,1.6672,1.6675,15100000.0
2008-04-29 12:17:00,1.6675,1.6678,1.6672,1.6674,13900000.0
2008-04-29 12:18:00,1.66745,1.6677,1.66745,1.66755,11900000.0
2008-04-29 12:19:00,1.66755,1.6677,1.6675,1.6676,15800000.0
2008-04-29 12:20:00,1.66765,1.6678,1.6676,1.6678,12300000.0
2008-04-29 12:21:00,1.6678,1.6679,1.6674,1.66755,26300000.0
2008-04-29 12:22:00,1.6675,1.66785,1.66715,1.66765,42400000.0
2008-04-29 12:23:00,1.66765,1.668,1.66755,1.66775,39800000.0
2008-04-29 12:24:00,1.6677,1.668,1.66765,1.6678,27600000.0
2008-04-29 12:25:00,1.6678,1.668,1.6675,1.6678,19900000.0
2008-04-29 12:26:00,1.6678,1.6678,1.66715,1.66745,49300000.0
2008-04-29 12:27:00,1.6675,1.6676,1.66705,1.6673,21700000.0
2008-04-29 12:28:00,1.6673,1.6675,1.6671,1.66735,31000000.0
2008-04-29 12:29:00,1.6674,1.6676,1.6672,1.6673,28500000.0
2008-04-29 12:30:00,1.66735,1.6675,1.66715,1.6674,26700000.0
2008-04-29 12:31:00,1.6674,1.6674,1.6672,1.6674,27900000.0
2008-04-29 12:32:00,1.6674,1.6677,1.66715,1.6675,41300000.0
2008-04-29 12:33:00,1.6675,1.66785,1.66725,1.6674,49500000.0
2008-04-29 12:34:00,1.6675,1.6677,1.6667,1.6668,41000000.0
2008-04-29 12:35:00,1.6668,1.6671,1.6665,1.6669,41100000.0
2008-04-29 12:36:00,1.6669,1.6671,1.6668,1.667,37300000.0
2008-04-29 12:37:00,1.667,1.6673,1.6668,1.6669,62300000.0
2008-04-29 12:38:00,1.6669,1.6673,1.6668,1.6672,40500000.0
2008-04-29 12:39:00,1.6672,1.66735,1.66695,1.6672,31400000.0
2008-04-29 12:40:00,1.6672,1.6673,1.66685,1.6672,37700000.0
2008-04-29 12:41:00,1.6672,1.66735,1.6665,1.66665,30000000.0
2008-04-29 12:42:00,1.66685,1.667,1.6668,1.6669,14700000.0
2008-04-29 12:43:00,1.66695,1.6672,1.6667,1.6668,18000000.0
2008-04-29 12:44:00,1.66685,1.6677,1.66685,1.6674,42400000.0
2008-04-29 12:45:00,1.6674,1.6678,1.6672,1.66775,38800000.0
2008-04-29 12:46:00,1.6677,1.6679,1.6676,1.6677,34100000.0
2008-04-29 12:47:00,1.66765,1.66775,1.66725,1.66765,33500000.0
2008-04-29 12:48:00,1.66765,1.6677,1.6673,1.6675,28400000.0
2008-04-29 12:49:00,1.6675,1.6676,1.6671,1.6675,25600000.0
2008-04-29 12:50:00,1.6675,1.6679,1.6675,1.66775,12000000.0
2008-04-29 12:51:00,1.6677,1.6678,1.6675,1.6675,53200000.0
2008-04-29 12:52:00,1.6675,1.6677,1.66735,1.6675,42799999.0
2008-04-29 12:53:00,1.6675,1.6679,1.6673,1.6675,22900000.0
2008-04-29 12:54:00,1.6675,1.6675,1.6671,1.6673,27300000.0
2008-04-29 12:55:00,1.6673,1.668,1.6673,1.66785,17700000.0
2008-04-29 12:56:00,1.66785,1.6682,1.6677,1.6678,27000000.0
2008-04-29 12:57:00,1.6678,1.66785,1.6675,1.6678,34500000.0
2008-04-29 12:58:00,1.6678,1.6678,1.6677,1.6678,5900000.0
2008-04-29 12:59:00,1.6678,1.6679,1.6678,1.6679,8300000.0
2008-04-29 13:00:00,1.6679,1.6679,1.6677,1.6678,9800000.0
2008-04-29 13:01:00,1.6678,1.6678,1.66755,1.6677,16300000.0
2008-04-29 13:02:00,1.6677,1.6679,1.6676,1.66775,10900000.0
2008-04-29 13:03:00,1.6678,1.6679,1.66735,1.66745,13700000.0
2008-04-29 13:04:00,1.66745,1.6678,1.6672,1.6674,51000000.0
2008-04-29 13:05:00,1.6675,1.6675,1.6672,1.6673,25500000.0
2008-04-29 13:06:00,1.6673,1.6676,1.66725,1.6676,16800000.0
2008-04-29 13:07:00,1.6676,1.6679,1.66745,1.66785,6400000.0
2008-04-29 13:08:00,1.6679,1.668,1.66755,1.6677,38600000.0
2008-04-29 13:09:00,1.6677,1.66785,1.6675,1.6677,29900000.0
2008-04-29 13:10:00,1.6678,1.6679,1.6677,1.6679,17900000.0
2008-04-29 13:11:00,1.6679,1.6679,1.66745,1.6677,12900000.0
2008-04-29 13:12:00,1.6676,1.6678,1.6675,1.6677,15300000.0
2008-04-29 13:13:00,1.6675,1.6678,1.6675,1.6677,5200000.0
2008-04-29 13:14:00,1.6677,1.66775,1.66725,1.66725,48700000.0
2008-04-29 13:15:00,1.66725,1.66745,1.6671,1.6673,23600000.0
2008-04-29 13:16:00,1.6673,1.66755,1.66725,1.66755,28200000.0
2008-04-29 13:17:00,1.6675,1.66825,1.6675,1.66825,44200000.0
2008-04-29 13:18:00,1.6683,1.6684,1.6677,1.6677,34200000.0
2008-04-29 13:19:00,1.6678,1.6682,1.6677,1.6681,55500000.0
2008-04-29 13:20:00,1.66835,1.6685,1.668,1.66835,51800000.0
2008-04-29 13:21:00,1.66835,1.6685,1.668,1.6682,22900000.0
2008-04-29 13:22:00,1.6682,1.669,1.6681,1.6687,27000000.0
2008-04-29 13:23:00,1.6687,1.67,1.66855,1.6697,50200000.0
2008-04-29 13:24:00,1.6699,1.6704,1.66955,1.6698,46100000.0
2008-04-29 13:25:00,1.66975,1.6701,1.6694,1.6697,38600000.0
2008-04-29 13:26:00,1.6697,1.6697,1.66925,1.6693,30400000.0
2008-04-29 13:27:00,1.6694,1.6695,1.66915,1.66925,31600000.0
2008-04-29 13:28:00,1.66935,1.66945,1.6689,1.6689,25600000.0
2008-04-29 13:29:00,1.66885,1.669,1.6686,1.66875,27300000.0
2008-04-29 13:30:00,1.66885,1.6694,1.6688,1.6691,35100000.0
2008-04-29 13:31:00,1.669,1.6693,1.66885,1.66905,30700000.0
2008-04-29 13:32:00,1.66905,1.6694,1.6689,1.6693,32800000.0
2008-04-29 13:33:00,1.6691,1.66955,1.66895,1.66955,24000000.0
2008-04-29 13:34:00,1.6698,1.6713,1.6698,1.6713,56000000.0
2008-04-29 13:35:00,1.6712,1.6713,1.67075,1.671,47000000.0
2008-04-29 13:36:00,1.67095,1.6712,1.6705,1.67055,76600000.0
2008-04-29 13:37:00,1.67045,1.67095,1.67,1.6702,55400000.0
2008-04-29 13:38:00,1.67025,1.6705,1.6701,1.6702,27600000.0
2008-04-29 13:39:00,1.6704,1.67105,1.6704,1.67075,30500000.0
2008-04-29 13:40:00,1.67065,1.6709,1.6703,1.6709,39800000.0
2008-04-29 13:41:00,1.6709,1.6728,1.67085,1.6721,57000000.0
2008-04-29 13:42:00,1.672,1.6721,1.6716,1.6719,50200000.0
2008-04-29 13:43:00,1.672,1.672,1.6711,1.6712,38700000.0
2008-04-29 13:44:00,1.6713,1.6717,1.6706,1.6706,49000000.0
2008-04-29 13:45:00,1.6706,1.6714,1.67015,1.6713,54600000.0
2008-04-29 13:46:00,1.6713,1.6719,1.6707,1.671,43400000.0
2008-04-29 13:47:00,1.6709,1.6711,1.67035,1.6705,31000000.0
2008-04-29 13:48:00,1.6705,1.6709,1.6705,1.6707,30500000.0
2008-04-29 13:49:00,1.6707,1.6711,1.6706,1.6709,54200000.0
2008-04-29 13:50:00,1.6709,1.6713,1.6708,1.6709,68300000.0
2008-04-29 13:51:00,1.6709,1.6711,1.6705,1.6708,36800000.0
2008-04-29 13:52:00,1.6708,1.6711,1.6702,1.6708,49700000.0
2008-04-29 13:53:00,1.6708,1.6712,1.6706,1.67105,36000000.0
2008-04-29 13:54:00,1.6712,1.6718,1.671,1.6717,57200000.0
2008-04-29 13:55:00,1.6717,1.6717,1.6713,1.6714,53500000.0
2008-04-29 13:56:00,1.6714,1.6715,1.6707,1.6707,59600000.0
2008-04-29 13:57:00,1.6707,1.6714,1.67045,1.6709,54400000.0
2008-04-29 13:58:00,1.67085,1.6714,1.6705,1.6712,37500000.0
2008-04-29 13:59:00,1.6712,1.6716,1.67075,1.6712,57300000.0
2008-04-29 14:00:00,1.6712,1.6716,1.67095,1.6713,43700000.0
2008-04-29 14:01:00,1.6713,1.6718,1.6713,1.6716,20800000.0
2008-04-29 14:02:00,1.6716,1.672,1.6714,1.6717,36600000.0
2008-04-29 14:03:00,1.6717,1.6719,1.67135,1.6716,47500000.0
2008-04-29 14:04:00,1.6716,1.6716,1.6711,1.67115,20600000.0
2008-04-29 14:05:00,1.67115,1.67135,1.67105,1.6713,19900000.0
2008-04-29 14:06:00,1.67125,1.67135,1.6711,1.6711,24500000.0
2008-04-29 14:07:00,1.6711,1.67145,1.6708,1.6714,56300000.0
2008-04-29 14:08:00,1.6714,1.6714,1.67065,1.6708,20600000.0
2008-04-29 14:09:00,1.67065,1.671,1.67025,1.671,46300000.0
2008-04-29 14:10:00,1.67085,1.6713,1.6705,1.67115,51300000.0
2008-04-29 14:11:00,1.67115,1.6716,1.67095,1.6712,36600000.0
2008-04-29 14:12:00,1.67115,1.6712,1.6708,1.6709,48000000.0
2008-04-29 14:13:00,1.6708,1.6708,1.6706,1.6706,26900000.0
2008-04-29 14:14:00,1.67065,1.67115,1.6706,1.6709,34200000.0
2008-04-29 14:15:00,1.6709,1.671,1.6703,1.6708,37500000.0
2008-04-29 14:16:00,1.67085,1.671,1.6702,1.67035,73600000.0
2008-04-29 14:17:00,1.6704,1.6704,1.6696,1.67025,266900000.0
2008-04-29 14:18:00,1.67025,1.6707,1.6702,1.67045,40200000.0
2008-04-29 14:19:00,1.6705,1.67065,1.67045,1.6705,11600000.0
2008-04-29 14:20:00,1.6705,1.67075,1.67045,1.67075,36300000.0
2008-04-29 14:21:00,1.6708,1.6709,1.6705,1.67065,28500000.0
2008-04-29 14:22:00,1.6706,1.671,1.67035,1.671,34400000.0
2008-04-29 14:23:00,1.671,1.67115,1.6706,1.67105,50700000.0
2008-04-29 14:24:00,1.671,1.67135,1.6709,1.67115,17600000.0
2008-04-29 14:25:00,1.6711,1.6719,1.67095,1.6714,41400000.0
2008-04-29 14:26:00,1.6714,1.6723,1.67105,1.6722,57500000.0
2008-04-29 14:27:00,1.6722,1.6722,1.6717,1.672,37100000.0
2008-04-29 14:28:00,1.67195,1.6721,1.67155,1.67195,45900000.0
2008-04-29 14:29:00,1.6719,1.6725,1.67175,1.6721,48000000.0
2008-04-29 14:30:00,1.67215,1.6725,1.6719,1.672,29400000.0
2008-04-29 14:31:00,1.67205,1.6723,1.6717,1.6719,45900000.0
2008-04-29 14:32:00,1.6719,1.672,1.6716,1.672,57000000.0
2008-04-29 14:33:00,1.6719,1.6719,1.6715,1.6717,60300000.0
2008-04-29 14:34:00,1.6717,1.6725,1.6717,1.6722,45700000.0
2008-04-29 14:35:00,1.6722,1.673,1.6722,1.6729,35700000.0
2008-04-29 14:36:00,1.67295,1.673,1.6723,1.6726,23900000.0
2008-04-29 14:37:00,1.67255,1.6729,1.67175,1.6718,63500000.0
2008-04-29 14:38:00,1.6718,1.67195,1.671,1.67125,99900000.0
2008-04-29 14:39:00,1.67125,1.6724,1.67115,1.67235,94200000.0
2008-04-29 14:40:00,1.67235,1.6725,1.67165,1.6723,64800000.0
2008-04-29 14:41:00,1.6723,1.6729,1.6722,1.67255,64000000.0
2008-04-29 14:42:00,1.6726,1.67275,1.67225,1.6724,60300000.0
2008-04-29 14:43:00,1.6724,1.6726,1.6719,1.6725,35500000.0
2008-04-29 14:44:00,1.6725,1.6725,1.6715,1.672,28600000.0
2008-04-29 14:45:00,1.672,1.6724,1.67175,1.6724,56900000.0
2008-04-29 14:46:00,1.6724,1.6728,1.6724,1.6727,39600000.0
2008-04-29 14:47:00,1.6727,1.6727,1.67185,1.6723,72900000.0
2008-04-29 14:48:00,1.6723,1.6724,1.67175,1.6719,66000000.0
2008-04-29 14:49:00,1.6719,1.673,1.6717,1.6725,75500000.0
2008-04-29 14:50:00,1.6725,1.6729,1.67225,1.67275,76900000.0
2008-04-29 14:51:00,1.67275,1.67335,1.6723,1.6723,67900000.0
2008-04-29 14:52:00,1.67235,1.6729,1.672,1.672,112100000.0
2008-04-29 14:53:00,1.672,1.6722,1.67165,1.6722,37200000.0
2008-04-29 14:54:00,1.67225,1.67255,1.672,1.67225,40600000.0
2008-04-29 14:55:00,1.6722,1.6723,1.6713,1.67145,54900000.0
2008-04-29 14:56:00,1.67145,1.6718,1.6714,1.6714,33700000.0
2008-04-29 14:57:00,1.67145,1.6718,1.6713,1.6715,59200000.0
2008-04-29 14:58:00,1.6714,1.6714,1.6708,1.6714,44600000.0
2008-04-29 14:59:00,1.6714,1.6716,1.6712,1.6714,25000000.0
2008-04-29 15:00:00,1.67145,1.6716,1.671,1.671,31600000.0
2008-04-29 15:01:00,1.67095,1.67195,1.67095,1.67165,68500000.0
2008-04-29 15:02:00,1.67165,1.67175,1.67115,1.67145,58900000.0
2008-04-29 15:03:00,1.6716,1.67185,1.67105,1.6717,60400000.0
2008-04-29 15:04:00,1.6717,1.6719,1.67125,1.6717,121300000.0
2008-04-29 15:05:00,1.6718,1.67185,1.67115,1.67155,108400000.0
2008-04-29 15:06:00,1.67165,1.6723,1.67145,1.672,69300000.0
2008-04-29 15:07:00,1.672,1.6733,1.67185,1.6732,107500000.0
2008-04-29 15:08:00,1.67305,1.67305,1.6725,1.6725,43800000.0
2008-04-29 15:09:00,1.67255,1.6727,1.6722,1.67265,44000000.0
2008-04-29 15:10:00,1.67255,1.6731,1.6725,1.67285,64900000.0
2008-04-29 15:11:00,1.67285,1.67295,1.67245,1.67255,27000000.0
2008-04-29 15:12:00,1.6725,1.6739,1.6725,1.6736,60700000.0
2008-04-29 15:13:00,1.6736,1.6737,1.6731,1.6734,76900000.0
2008-04-29 15:14:00,1.6734,1.6737,1.6733,1.6733,44900000.0
2008-04-29 15:15:00,1.6733,1.6738,1.6731,1.6736,48100000.0
2008-04-29 15:16:00,1.6736,1.6743,1.6735,1.67395,43000000.0
2008-04-29 15:17:00,1.6739,1.6741,1.6738,1.6739,39400000.0
2008-04-29 15:18:00,1.67385,1.67395,1.67345,1.67355,30600000.0
2008-04-29 15:19:00,1.67355,1.6736,1.67335,1.6734,17600000.0
2008-04-29 15:20:00,1.67345,1.67355,1.67315,1.67325,33600000.0
2008-04-29 15:21:00,1.67325,1.6738,1.67325,1.6734,30200000.0
2008-04-29 15:22:00,1.6734,1.6742,1.6734,1.6742,43100000.0
2008-04-29 15:23:00,1.6742,1.6743,1.6739,1.6742,15100000.0
2008-04-29 15:24:00,1.6742,1.6743,1.6735,1.67355,37700000.0
2008-04-29 15:25:00,1.6735,1.67365,1.67275,1.6729,49100000.0
2008-04-29 15:26:00,1.6729,1.673,1.6721,1.67215,23600000.0
2008-04-29 15:27:00,1.6721,1.6724,1.67195,1.6722,25100000.0
2008-04-29 15:28:00,1.67225,1.6724,1.6721,1.67235,23900000.0
2008-04-29 15:29:00,1.6723,1.6723,1.6717,1.672,21500000.0
2008-04-29 15:30:00,1.6719,1.6724,1.6717,1.6723,56300000.0
2008-04-29 15:31:00,1.6723,1.6726,1.67195,1.6726,49600000.0
2008-04-29 15:32:00,1.6726,1.673,1.67205,1.67205,36200000.0
2008-04-29 15:33:00,1.67205,1.6723,1.67165,1.67185,51700000.0
2008-04-29 15:34:00,1.6719,1.6722,1.67175,1.6719,44900000.0
2008-04-29 15:35:00,1.672,1.6721,1.67175,1.672,41500000.0
2008-04-29 15:36:00,1.672,1.6722,1.67185,1.67195,31100000.0
2008-04-29 15:37:00,1.6719,1.6723,1.6718,1.67185,37700000.0
2008-04-29 15:38:00,1.67195,1.6724,1.67185,1.672,28400000.0
2008-04-29 15:39:00,1.672,1.6723,1.672,1.6721,20200000.0
2008-04-29 15:40:00,1.6721,1.6724,1.672,1.6721,40000000.0
2008-04-29 15:41:00,1.6721,1.6724,1.6719,1.6722,23900000.0
2008-04-29 15:42:00,1.6723,1.6725,1.6719,1.6725,26300000.0
2008-04-29 15:43:00,1.6725,1.6725,1.6716,1.672,48900000.0
2008-04-29 15:44:00,1.67185,1.673,1.6716,1.67265,54800000.0
2008-04-29 15:45:00,1.6726,1.6731,1.6725,1.673,37600000.0
2008-04-29 15:46:00,1.67305,1.6733,1.6729,1.67295,27300000.0
2008-04-29 15:47:00,1.67295,1.6732,1.6729,1.67315,27500000.0
2008-04-29 15:48:00,1.6732,1.6732,1.67295,1.673,12800000.0
2008-04-29 15:49:00,1.6731,1.6743,1.673,1.6737,67700000.0
2008-04-29 15:50:00,1.67375,1.6739,1.673,1.6731,37700000.0
2008-04-29 15:51:00,1.6731,1.6735,1.6727,1.673,40300000.0
2008-04-29 15:52:00,1.6729,1.6732,1.6722,1.6729,53300000.0
2008-04-29 15:53:00,1.6729,1.6731,1.6723,1.6727,44600000.0
2008-04-29 15:54:00,1.6726,1.6733,1.6726,1.6731,37200000.0
2008-04-29 15:55:00,1.6731,1.67315,1.67235,1.6725,33200000.0
2008-04-29 15:56:00,1.6725,1.6729,1.6725,1.6727,41400000.0
2008-04-29 15:57:00,1.6728,1.6733,1.6727,1.67285,40500000.0
2008-04-29 15:58:00,1.6728,1.6732,1.6724,1.6725,50200000.0
2008-04-29 15:59:00,1.6725,1.67265,1.6723,1.6724,40500000.0
2008-04-29 16:00:00,1.6709,1.6718,1.6707,1.6712,119100000.0
2008-04-29 16:01:00,1.6712,1.67145,1.67065,1.6714,58300000.0
2008-04-29 16:02:00,1.6712,1.673,1.6712,1.6726,98200000.0
2008-04-29 16:03:00,1.6725,1.6728,1.67215,1.6722,53500000.0
2008-04-29 16:04:00,1.6722,1.6734,1.6721,1.67325,55100000.0
2008-04-29 16:05:00,1.6732,1.6732,1.6726,1.67275,60900000.0
2008-04-29 16:06:00,1.67275,1.6733,1.6727,1.6728,61000000.0
2008-04-29 16:07:00,1.6728,1.6731,1.6725,1.6731,36400000.0
2008-04-29 16:08:00,1.6731,1.6737,1.6731,1.67325,29600000.0
2008-04-29 16:09:00,1.67335,1.6739,1.67325,1.6737,50900000.0
2008-04-29 16:10:00,1.6737,1.6744,1.6734,1.6739,78000000.0
2008-04-29 16:11:00,1.6739,1.67695,1.6739,1.67655,67900000.0
2008-04-29 16:12:00,1.67645,1.6768,1.67525,1.67555,113100000.0
2008-04-29 16:13:00,1.67555,1.6757,1.67525,1.67535,51500000.0
2008-04-29 16:14:00,1.6753,1.67555,1.67505,1.6755,74100000.0
2008-04-29 16:15:00,1.6755,1.6756,1.6746,1.6748,49500000.0
2008-04-29 16:16:00,1.6748,1.6749,1.6743,1.6747,36300000.0
2008-04-29 16:17:00,1.6748,1.67495,1.6741,1.6748,41200000.0
2008-04-29 16:18:00,1.6748,1.6754,1.6746,1.67525,57200000.0
2008-04-29 16:19:00,1.6753,1.6759,1.67515,1.67545,43600000.0
2008-04-29 16:20:00,1.6754,1.67555,1.6748,1.67505,30600000.0
2008-04-29 16:21:00,1.67505,1.6755,1.67485,1.67535,34700000.0
2008-04-29 16:22:00,1.67535,1.67585,1.6744,1.67495,78800000.0
2008-04-29 16:23:00,1.67495,1.675,1.6743,1.6744,44400000.0
2008-04-29 16:24:00,1.6745,1.67475,1.67405,1.67405,73300000.0
2008-04-29 16:25:00,1.67405,1.67425,1.67335,1.67335,154400000.0
2008-04-29 16:26:00,1.67335,1.6737,1.67275,1.67325,88800000.0
2008-04-29 16:27:00,1.67325,1.6738,1.67325,1.6735,67500000.0
2008-04-29 16:28:00,1.67365,1.67415,1.6732,1.6733,89000000.0
2008-04-29 16:29:00,1.6733,1.6736,1.67295,1.6733,74400000.0
2008-04-29 16:30:00,1.67325,1.67355,1.6727,1.6727,84200000.0
2008-04-29 16:31:00,1.6729,1.67315,1.6727,1.67285,41700000.0
2008-04-29 16:32:00,1.6729,1.67305,1.6723,1.6724,72500000.0
2008-04-29 16:33:00,1.67245,1.67295,1.67205,1.6726,79200000.0
2008-04-29 16:34:00,1.6726,1.67305,1.6726,1.67265,35300000.0
2008-04-29 16:35:00,1.6727,1.6727,1.672,1.67235,114500000.0
2008-04-29 16:36:00,1.6724,1.6725,1.6717,1.6717,94200000.0
2008-04-29 16:37:00,1.6717,1.67195,1.6714,1.6717,101800000.0
2008-04-29 16:38:00,1.67165,1.672,1.6715,1.67195,100300000.0
2008-04-29 16:39:00,1.6719,1.67235,1.6716,1.67225,48000000.0
2008-04-29 16:40:00,1.67225,1.6725,1.67215,1.67225,37500000.0
2008-04-29 16:41:00,1.67225,1.6723,1.67185,1.6721,61500000.0
2008-04-29 16:42:00,1.67205,1.67205,1.67155,1.6718,51000000.0
2008-04-29 16:43:00,1.6718,1.6722,1.6717,1.6717,50300000.0
2008-04-29 16:44:00,1.6717,1.6726,1.6717,1.6721,68600000.0
2008-04-29 16:45:00,1.6721,1.6723,1.6718,1.6719,37100000.0
2008-04-29 16:46:00,1.672,1.6724,1.6714,1.67145,53900000.0
2008-04-29 16:47:00,1.67155,1.6716,1.67055,1.67115,33600000.0
2008-04-29 16:48:00,1.6712,1.67245,1.6711,1.6717,71300000.0
2008-04-29 16:49:00,1.6717,1.67225,1.6716,1.6721,54100000.0
2008-04-29 16:50:00,1.6721,1.6724,1.6718,1.67195,82800000.0
2008-04-29 16:51:00,1.67205,1.67225,1.6715,1.67205,47700000.0
2008-04-29 16:52:00,1.67215,1.67225,1.6717,1.6721,48200000.0
2008-04-29 16:53:00,1.67215,1.67245,1.67195,1.67215,55900000.0
2008-04-29 16:54:00,1.67215,1.6729,1.67215,1.67255,47900000.0
2008-04-29 16:55:00,1.67255,1.67275,1.67225,1.67235,52800000.0
2008-04-29 16:56:00,1.6723,1.67235,1.67205,1.67225,32800000.0
2008-04-29 16:57:00,1.67225,1.6723,1.67155,1.6717,70200000.0
2008-04-29 16:58:00,1.67165,1.6721,1.6712,1.6714,82100000.0
2008-04-29 16:59:00,1.6714,1.6717,1.67115,1.67155,73400000.0
2008-04-29 17:00:00,1.67155,1.6718,1.6707,1.6707,54500000.0
2008-04-29 17:01:00,1.6706,1.67125,1.6706,1.67125,30000000.0
2008-04-29 17:02:00,1.67135,1.67135,1.6709,1.67125,33500000.0
2008-04-29 17:03:00,1.67135,1.67165,1.6712,1.6713,37500000.0
2008-04-29 17:04:00,1.6713,1.6714,1.6711,1.6712,73200000.0
2008-04-29 17:05:00,1.6712,1.67145,1.67105,1.67125,42200000.0
2008-04-29 17:06:00,1.67125,1.6713,1.6707,1.6707,26800000.0
2008-04-29 17:07:00,1.6707,1.6713,1.6706,1.671,28000000.0
2008-04-29 17:08:00,1.67105,1.6713,1.6709,1.67095,19900000.0
2008-04-29 17:09:00,1.671,1.67105,1.6703,1.6705,32000000.0
2008-04-29 17:10:00,1.67055,1.6706,1.67,1.6703,22300000.0
2008-04-29 17:11:00,1.67045,1.67055,1.66985,1.6702,33500000.0
2008-04-29 17:12:00,1.6703,1.67065,1.6701,1.6702,29200000.0
2008-04-29 17:13:00,1.67025,1.6709,1.6702,1.6709,36900000.0
2008-04-29 17:14:00,1.67095,1.671,1.6703,1.6705,41500000.0
2008-04-29 17:15:00,1.6705,1.6706,1.6702,1.6706,26800000.0
2008-04-29 17:16:00,1.6705,1.67095,1.6699,1.67005,32200000.0
2008-04-29 17:17:00,1.67005,1.67015,1.6698,1.6698,29800000.0
2008-04-29 17:18:00,1.6698,1.67,1.66965,1.66975,14100000.0
2008-04-29 17:19:00,1.66975,1.6701,1.66955,1.6698,36400000.0
2008-04-29 17:20:00,1.6698,1.67,1.6695,1.6696,34300000.0
2008-04-29 17:21:00,1.6696,1.6702,1.6694,1.6697,62000000.0
2008-04-29 17:22:00,1.6698,1.6703,1.6694,1.6702,33200000.0
2008-04-29 17:23:00,1.6703,1.6705,1.6697,1.6701,34700000.0
2008-04-29 17:24:00,1.6701,1.6703,1.6696,1.6697,57100000.0
2008-04-29 17:25:00,1.6697,1.6701,1.6695,1.66975,23900000.0
2008-04-29 17:26:00,1.66975,1.67,1.6697,1.6697,30400000.0
2008-04-29 17:27:00,1.6697,1.67,1.6696,1.6697,9800000.0
2008-04-29 17:28:00,1.6697,1.67,1.6695,1.6696,31900000.0
2008-04-29 17:29:00,1.6695,1.6698,1.6694,1.6695,72200000.0
2008-04-29 17:30:00,1.66955,1.6701,1.6694,1.67,39100000.0
2008-04-29 17:31:00,1.67,1.6706,1.6698,1.6703,31500000.0
2008-04-29 17:32:00,1.6703,1.6704,1.67,1.67015,20500000.0
2008-04-29 17:33:00,1.6702,1.6703,1.6699,1.67,11800000.0
2008-04-29 17:34:00,1.67,1.6701,1.66955,1.66995,32400000.0
2008-04-29 17:35:00,1.67,1.6704,1.6699,1.67015,14800000.0
2008-04-29 17:36:00,1.6701,1.6704,1.66995,1.67,22100000.0
2008-04-29 17:37:00,1.67,1.6702,1.6698,1.6698,12100000.0
2008-04-29 17:38:00,1.66985,1.6701,1.6694,1.67,47600000.0
2008-04-29 17:39:00,1.66995,1.6704,1.66995,1.6702,27000000.0
2008-04-29 17:40:00,1.67015,1.67025,1.67,1.6702,53900000.0
2008-04-29 17:41:00,1.6701,1.6704,1.67005,1.67025,30800000.0
2008-04-29 17:42:00,1.6702,1.6705,1.6702,1.6705,2600000.0
2008-04-29 17:43:00,1.6705,1.6705,1.6698,1.6698,34100000.0
2008-04-29 17:44:00,1.6698,1.6702,1.6697,1.6701,25000000.0
2008-04-29 17:45:00,1.6701,1.6707,1.6701,1.6704,23500000.0
2008-04-29 17:46:00,1.67045,1.6706,1.6704,1.6704,9900000.0
2008-04-29 17:47:00,1.6704,1.6704,1.66995,1.6703,23600000.0
2008-04-29 17:48:00,1.6703,1.6707,1.67005,1.6701,35000000.0
2008-04-29 17:49:00,1.67015,1.67015,1.66955,1.6697,52700000.0
2008-04-29 17:50:00,1.6697,1.6701,1.66965,1.66975,78200000.0
2008-04-29 17:51:00,1.66975,1.6699,1.6694,1.6699,53800000.0
2008-04-29 17:52:00,1.6699,1.6702,1.6698,1.66985,24700000.0
2008-04-29 17:53:00,1.66985,1.66985,1.6694,1.66965,19000000.0
2008-04-29 17:54:00,1.66975,1.6699,1.6696,1.6699,12800000.0
2008-04-29 17:55:00,1.6699,1.6699,1.6697,1.6697,7100000.0
2008-04-29 17:56:00,1.6697,1.6697,1.66905,1.6691,47200000.0
2008-04-29 17:57:00,1.6691,1.6693,1.66855,1.6686,29500000.0
2008-04-29 17:58:00,1.6687,1.6692,1.6684,1.66905,35300000.0
2008-04-29 17:59:00,1.66905,1.6698,1.66905,1.6696,41800000.0
2008-04-29 18:00:00,1.6696,1.6696,1.6692,1.66955,10700000.0
2008-04-29 18:01:00,1.6695,1.6695,1.6691,1.6691,13400000.0
2008-04-29 18:02:00,1.6691,1.6695,1.6691,1.6694,12000000.0
2008-04-29 18:03:00,1.6695,1.6696,1.6691,1.6693,15100000.0
2008-04-29 18:04:00,1.6694,1.6695,1.6688,1.669,18800000.0
2008-04-29 18:05:00,1.6688,1.6688,1.6688,1.6688,63600000.0
2008-04-29 18:06:00,1.6685,1.6688,1.6683,1.6684,15100000.0
2008-04-29 18:07:00,1.6684,1.6689,1.6683,1.6686,37600000.0
2008-04-29 18:08:00,1.6686,1.6691,1.6685,1.6686,44200000.0
2008-04-29 18:09:00,1.6686,1.6688,1.6684,1.6688,64700000.0
2008-04-29 18:10:00,1.6688,1.6688,1.6683,1.6683,49900000.0
2008-04-29 18:11:00,1.6683,1.66905,1.6683,1.669,25000000.0
2008-04-29 18:12:00,1.669,1.6699,1.66895,1.66895,30400000.0
2008-04-29 18:13:00,1.669,1.6697,1.669,1.6696,31300000.0
2008-04-29 18:14:00,1.6696,1.67,1.6695,1.6696,12800000.0
2008-04-29 18:15:00,1.6695,1.6698,1.6692,1.6693,26100000.0
2008-04-29 18:16:00,1.66935,1.6694,1.6693,1.6693,13800000.0
2008-04-29 18:17:00,1.6693,1.6699,1.6692,1.6699,39600000.0
2008-04-29 18:18:00,1.6698,1.6701,1.6698,1.67,7400000.0
2008-04-29 18:19:00,1.67,1.67015,1.6699,1.67005,12800000.0
2008-04-29 18:20:00,1.67,1.67005,1.6696,1.66975,15500000.0
2008-04-29 18:21:00,1.6697,1.6702,1.6697,1.6701,9700000.0
2008-04-29 18:22:00,1.67015,1.6702,1.6699,1.6699,12300000.0
2008-04-29 18:23:00,1.66995,1.6702,1.6697,1.67,18100000.0
2008-04-29 18:24:00,1.67,1.67005,1.67,1.67005,4800000.0
2008-04-29 18:25:00,1.67,1.67,1.6698,1.6699,10800000.0
2008-04-29 18:26:00,1.6699,1.6699,1.66845,1.6689,15500000.0
2008-04-29 18:27:00,1.6689,1.66905,1.6689,1.669,6800000.0
2008-04-29 18:28:00,1.6692,1.6692,1.6685,1.66875,12300000.0
2008-04-29 18:29:00,1.6685,1.669,1.66845,1.6689,8100000.0
2008-04-29 18:30:00,1.6689,1.669,1.6683,1.6685,13800000.0
2008-04-29 18:31:00,1.6685,1.6685,1.6681,1.6681,5700000.0
2008-04-29 18:32:00,1.6682,1.6683,1.66795,1.668,15100000.0
2008-04-29 18:33:00,1.6681,1.6688,1.66805,1.6687,19500000.0
2008-04-29 18:34:00,1.66875,1.669,1.6687,1.66895,21800000.0
2008-04-29 18:35:00,1.66895,1.6692,1.6687,1.6691,10700000.0
2008-04-29 18:36:00,1.6691,1.6699,1.66905,1.6694,12300000.0
2008-04-29 18:37:00,1.66945,1.67065,1.6693,1.67065,11700000.0
2008-04-29 18:38:00,1.67055,1.67095,1.67055,1.67085,10200000.0
2008-04-29 18:39:00,1.6709,1.6711,1.6699,1.6699,21600000.0
2008-04-29 18:40:00,1.66995,1.6702,1.6696,1.6699,17800000.0
2008-04-29 18:41:00,1.6698,1.6702,1.66975,1.6702,6200000.0
2008-04-29 18:42:00,1.6702,1.6702,1.67,1.6701,5300000.0
2008-04-29 18:43:00,1.6701,1.6701,1.66915,1.6695,14700000.0
2008-04-29 18:44:00,1.66945,1.66955,1.6688,1.66955,22100000.0
2008-04-29 18:45:00,1.6695,1.6696,1.66925,1.6693,7900000.0
2008-04-29 18:46:00,1.6694,1.6696,1.66905,1.6696,9700000.0
2008-04-29 18:47:00,1.6696,1.6697,1.66955,1.6696,5900000.0
2008-04-29 18:48:00,1.66955,1.6706,1.66955,1.6705,6300000.0
2008-04-29 18:49:00,1.6705,1.6705,1.67,1.6701,10500000.0
2008-04-29 18:50:00,1.6702,1.6702,1.6701,1.6701,6700000.0
2008-04-29 18:51:00,1.6701,1.67015,1.6701,1.6701,2800000.0
2008-04-29 18:52:00,1.6702,1.6703,1.6702,1.6702,7600000.0
2008-04-29 18:53:00,1.6702,1.6702,1.6697,1.6701,5100000.0
2008-04-29 18:54:00,1.6702,1.67055,1.6701,1.67055,8700000.0
2008-04-29 18:55:00,1.6705,1.67075,1.67045,1.6707,13200000.0
2008-04-29 18:56:00,1.6707,1.6709,1.6707,1.6708,9900000.0
2008-04-29 18:57:00,1.67085,1.6711,1.6707,1.67075,9200000.0
2008-04-29 18:58:00,1.6708,1.6709,1.67065,1.6708,7300000.0
2008-04-29 18:59:00,1.6708,1.671,1.6707,1.6708,6700000.0
2008-04-29 19:00:00,1.6708,1.6711,1.6705,1.6711,14600000.0
2008-04-29 19:01:00,1.6711,1.6713,1.67105,1.6711,14000000.0
2008-04-29 19:02:00,1.6711,1.6717,1.6711,1.6715,11500000.0
2008-04-29 19:03:00,1.6715,1.6716,1.67115,1.6712,4300000.0
2008-04-29 19:04:00,1.67135,1.67135,1.6713,1.6713,1000000.0
2008-04-29 19:05:00,1.67145,1.6715,1.6709,1.6709,7800000.0
2008-04-29 19:06:00,1.6709,1.6716,1.6709,1.6716,13700000.0
2008-04-29 19:07:00,1.6716,1.67185,1.6715,1.67165,13300000.0
2008-04-29 19:08:00,1.67175,1.67175,1.6711,1.67115,9400000.0
2008-04-29 19:09:00,1.67105,1.6712,1.67075,1.67075,13500000.0
2008-04-29 19:10:00,1.67075,1.67085,1.6705,1.6708,8100000.0
2008-04-29 19:11:00,1.6708,1.6708,1.6703,1.67035,12000000.0
2008-04-29 19:12:00,1.6704,1.6706,1.6704,1.6705,10800000.0
2008-04-29 19:13:00,1.6705,1.6706,1.6704,1.67055,9300000.0
2008-04-29 19:14:00,1.6705,1.6706,1.6704,1.67045,9700000.0
2008-04-29 19:15:00,1.6704,1.6705,1.6703,1.6703,10200000.0
2008-04-29 19:16:00,1.67035,1.6706,1.6702,1.6705,11000000.0
2008-04-29 19:17:00,1.6705,1.6705,1.6704,1.6705,2600000.0
2008-04-29 19:18:00,1.6705,1.6705,1.6703,1.6703,4900000.0
2008-04-29 19:19:00,1.6703,1.6703,1.6698,1.6698,11300000.0
2008-04-29 19:20:00,1.6698,1.6699,1.6697,1.6697,12200000.0
2008-04-29 19:21:00,1.6698,1.6698,1.6696,1.6696,7800000.0
2008-04-29 19:22:00,1.6696,1.6699,1.6692,1.6693,14500000.0
2008-04-29 19:23:00,1.6693,1.6698,1.6693,1.66945,9900000.0
2008-04-29 19:24:00,1.6694,1.66945,1.66915,1.6693,14300000.0
2008-04-29 19:25:00,1.6693,1.66995,1.6692,1.6699,13000000.0
2008-04-29 19:26:00,1.6699,1.66995,1.6697,1.6699,6700000.0
2008-04-29 19:27:00,1.6699,1.6699,1.6695,1.6697,9300000.0
2008-04-29 19:28:00,1.66965,1.67025,1.66965,1.67005,18500000.0
2008-04-29 19:29:00,1.67015,1.67015,1.6701,1.6701,600000.0
2008-04-29 19:30:00,1.67005,1.6703,1.6697,1.6699,11800000.0
2008-04-29 19:31:00,1.67,1.6705,1.67,1.6705,7700000.0
2008-04-29 19:32:00,1.6703,1.6704,1.6701,1.67025,25300000.0
2008-04-29 19:33:00,1.6702,1.67085,1.67005,1.67085,17600000.0
2008-04-29 19:34:00,1.67085,1.67105,1.6706,1.6708,31000000.0
2008-04-29 19:35:00,1.6708,1.671,1.6708,1.67085,7200000.0
2008-04-29 19:36:00,1.6708,1.6708,1.6702,1.6702,11900000.0
2008-04-29 19:37:00,1.6702,1.67025,1.6695,1.66965,25900000.0
2008-04-29 19:38:00,1.6697,1.66985,1.6691,1.6692,20800000.0
2008-04-29 19:39:00,1.6692,1.6698,1.6692,1.6698,9400000.0
2008-04-29 19:40:00,1.66975,1.67015,1.66965,1.66985,11300000.0
2008-04-29 19:41:00,1.66985,1.67,1.6696,1.6697,11800000.0
2008-04-29 19:42:00,1.6697,1.6697,1.6696,1.6696,4700000.0
2008-04-29 19:43:00,1.6696,1.6696,1.6692,1.6694,8900000.0
2008-04-29 19:44:00,1.6694,1.6694,1.669,1.66925,8600000.0
2008-04-29 19:45:00,1.66935,1.6695,1.6692,1.6695,7000000.0
2008-04-29 19:46:00,1.6695,1.6695,1.66905,1.66905,12200000.0
2008-04-29 19:47:00,1.66905,1.66915,1.66845,1.66845,12400000.0
2008-04-29 19:48:00,1.6684,1.669,1.6681,1.66865,19800000.0
2008-04-29 19:49:00,1.6686,1.66895,1.66825,1.66825,11400000.0
2008-04-29 19:50:00,1.6682,1.6684,1.66745,1.6675,14300000.0
2008-04-29 19:51:00,1.66745,1.6676,1.667,1.6674,16200000.0
2008-04-29 19:52:00,1.66735,1.6674,1.6672,1.6674,8900000.0
2008-04-29 19:53:00,1.6674,1.66815,1.66715,1.66765,16400000.0
2008-04-29 19:54:00,1.6677,1.66775,1.66745,1.6676,7600000.0
2008-04-29 19:55:00,1.6676,1.66795,1.6676,1.6678,3700000.0
2008-04-29 19:56:00,1.6679,1.6682,1.6677,1.6678,22900000.0
2008-04-29 19:57:00,1.6679,1.6679,1.66755,1.66755,8600000.0
2008-04-29 19:58:00,1.6675,1.66775,1.66745,1.66745,5300000.0
2008-04-29 19:59:00,1.66745,1.66745,1.66665,1.66665,13100000.0
2008-04-29 20:00:00,1.66655,1.66655,1.66655,1.66655,600000.0
2008-04-29 20:01:00,1.66665,1.66665,1.66665,1.66665,900000.0
2008-04-29 20:02:00,1.6666,1.66705,1.6666,1.6669,10900000.0
2008-04-29 20:03:00,1.66695,1.66725,1.6669,1.6672,7400000.0
2008-04-29 20:04:00,1.6672,1.66735,1.6671,1.66735,3900000.0
2008-04-29 20:05:00,1.6674,1.6675,1.6669,1.6669,16500000.0
2008-04-29 20:06:00,1.66695,1.66695,1.66675,1.66675,4000000.0
2008-04-29 20:07:00,1.66675,1.66685,1.6667,1.6668,7700000.0
2008-04-29 20:08:00,1.6668,1.667,1.66655,1.6669,7000000.0
2008-04-29 20:09:00,1.66675,1.6668,1.66655,1.6666,8600000.0
2008-04-29 20:10:00,1.66655,1.66665,1.6664,1.6666,3200000.0
2008-04-29 20:11:00,1.66655,1.66665,1.6664,1.66665,4500000.0
2008-04-29 20:12:00,1.6667,1.6669,1.66665,1.66685,6000000.0
2008-04-29 20:13:00,1.6669,1.6671,1.6669,1.66705,3300000.0
2008-04-29 20:14:00,1.6673,1.6674,1.6671,1.66735,8500000.0
2008-04-29 20:15:00,1.66745,1.66745,1.667,1.6672,10900000.0
2008-04-29 20:16:00,1.6673,1.6676,1.6673,1.66755,8500000.0
2008-04-29 20:17:00,1.66755,1.66775,1.6673,1.66735,5700000.0
2008-04-29 20:18:00,1.6674,1.66745,1.6674,1.66745,2000000.0
2008-04-29 20:19:00,1.6674,1.6675,1.6674,1.6675,2200000.0
2008-04-29 20:20:00,1.6675,1.6675,1.6672,1.6674,3900000.0
2008-04-29 20:21:00,1.6675,1.6676,1.6674,1.6676,3100000.0
2008-04-29 20:22:00,1.6676,1.6676,1.66725,1.6674,2700000.0
2008-04-29 20:23:00,1.6675,1.6675,1.6674,1.6674,2400000.0
2008-04-29 20:24:00,1.66745,1.6676,1.66745,1.66755,3900000.0
2008-04-29 20:25:00,1.6676,1.66775,1.6675,1.6675,7200000.0
2008-04-29 20:26:00,1.66755,1.66775,1.6674,1.66775,19700000.0
2008-04-29 20:27:00,1.66775,1.6679,1.6673,1.6675,13000000.0
2008-04-29 20:28:00,1.66745,1.66755,1.66745,1.66755,1400000.0
2008-04-29 20:29:00,1.6676,1.6678,1.66755,1.6678,4000000.0
2008-04-29 20:30:00,1.66775,1.66785,1.66765,1.66765,9700000.0
2008-04-29 20:31:00,1.66765,1.6682,1.66765,1.66795,9800000.0
2008-04-29 20:32:00,1.66795,1.668,1.6678,1.6679,4800000.0
2008-04-29 20:33:00,1.66785,1.66785,1.66775,1.66775,2900000.0
2008-04-29 20:34:00,1.6678,1.6681,1.66775,1.6681,8600000.0
2008-04-29 20:35:00,1.6679,1.668,1.66775,1.66795,3300000.0
2008-04-29 20:36:00,1.6679,1.6679,1.66775,1.6678,3200000.0
2008-04-29 20:37:00,1.66785,1.66785,1.66775,1.6678,3300000.0
2008-04-29 20:38:00,1.66775,1.66775,1.66765,1.66765,1600000.0
2008-04-29 20:39:00,1.66775,1.66775,1.6676,1.6676,1900000.0
2008-04-29 20:40:00,1.6676,1.6677,1.66755,1.66765,3600000.0
2008-04-29 20:41:00,1.6677,1.6678,1.66765,1.6677,1700000.0
2008-04-29 20:42:00,1.66775,1.6679,1.6676,1.6679,7700000.0
2008-04-29 20:43:00,1.6679,1.6681,1.6672,1.6673,14000000.0
2008-04-29 20:44:00,1.6674,1.6675,1.6671,1.6671,7700000.0
2008-04-29 20:45:00,1.6671,1.66735,1.6669,1.6669,17800000.0
2008-04-29 20:46:00,1.66705,1.6672,1.66635,1.667,23100000.0
2008-04-29 20:47:00,1.667,1.66725,1.6668,1.6672,16800000.0
2008-04-29 20:48:00,1.6672,1.6672,1.66645,1.6666,23300000.0
2008-04-29 20:49:00,1.6668,1.6668,1.6659,1.6664,16900000.0
2008-04-29 20:50:00,1.6664,1.6665,1.666,1.6661,4800000.0
2008-04-29 20:51:00,1.666,1.6666,1.666,1.66645,12700000.0
2008-04-29 20:52:00,1.66655,1.66695,1.66645,1.6668,13700000.0
2008-04-29 20:53:00,1.66685,1.667,1.66675,1.66685,6800000.0
2008-04-29 20:54:00,1.66685,1.66685,1.66685,1.66685,1500000.0
2008-04-29 20:55:00,1.6668,1.66695,1.6663,1.66685,13700000.0
2008-04-29 20:56:00,1.6669,1.66735,1.6669,1.66725,11300000.0
2008-04-29 20:57:00,1.6673,1.6675,1.6672,1.66735,14500000.0
2008-04-29 20:58:00,1.6673,1.6674,1.6668,1.6668,8300000.0
2008-04-29 20:59:00,1.6669,1.667,1.66655,1.66655,7200000.0
2008-04-29 21:00:00,1.66665,1.66665,1.66595,1.66595,16300000.0
2008-04-29 21:01:00,1.6659,1.6661,1.6657,1.666,11200000.0
2008-04-29 21:02:00,1.666,1.6661,1.66565,1.66565,6200000.0
2008-04-29 21:03:00,1.66585,1.666,1.6658,1.66595,9400000.0
2008-04-29 21:04:00,1.66595,1.6663,1.6659,1.6662,13400000.0
2008-04-29 21:05:00,1.6661,1.6661,1.66555,1.66555,5100000.0
2008-04-29 21:06:00,1.66565,1.6657,1.66535,1.6656,11600000.0
2008-04-29 21:07:00,1.66565,1.66585,1.66535,1.6654,9600000.0
2008-04-29 21:08:00,1.66535,1.66535,1.66515,1.66515,2000000.0
2008-04-29 21:09:00,1.66505,1.6657,1.665,1.6656,11900000.0
2008-04-29 21:10:00,1.66565,1.66565,1.66525,1.66535,6300000.0
2008-04-29 21:11:00,1.6653,1.6656,1.6653,1.66555,6100000.0
2008-04-29 21:12:00,1.66555,1.6656,1.6654,1.66545,3800000.0
2008-04-29 21:13:00,1.66545,1.66585,1.66535,1.66565,8700000.0
2008-04-29 21:14:00,1.6657,1.66585,1.6657,1.66575,1800000.0
2008-04-29 21:15:00,1.66575,1.66585,1.66555,1.66565,8600000.0
2008-04-29 21:16:00,1.6657,1.66585,1.66545,1.66545,10500000.0
2008-04-29 21:17:00,1.66535,1.6656,1.66535,1.6656,6600000.0
2008-04-29 21:18:00,1.6656,1.6657,1.66555,1.6657,5100000.0
2008-04-29 21:19:00,1.66565,1.6658,1.66565,1.66575,5700000.0
2008-04-29 21:20:00,1.6657,1.6657,1.66545,1.66545,4200000.0
2008-04-29 21:21:00,1.66545,1.6657,1.66545,1.66565,6000000.0
2008-04-29 21:22:00,1.66565,1.6659,1.6655,1.6659,6300000.0
2008-04-29 21:23:00,1.6659,1.66605,1.6658,1.66605,3300000.0
2008-04-29 21:24:00,1.66595,1.66615,1.66595,1.66615,2400000.0
2008-04-29 21:25:00,1.666,1.666,1.666,1.666,300000.0
2008-04-29 21:26:00,1.6662,1.66635,1.6659,1.666,10100000.0
2008-04-29 21:27:00,1.6661,1.66615,1.66585,1.66615,5100000.0
2008-04-29 21:28:00,1.66615,1.6662,1.6659,1.66605,6700000.0
2008-04-29 21:29:00,1.6659,1.6659,1.66535,1.66535,4400000.0
2008-04-29 21:30:00,1.6654,1.66575,1.66535,1.66565,6900000.0
2008-04-29 21:31:00,1.66575,1.6659,1.6656,1.66585,8300000.0
2008-04-29 21:32:00,1.66585,1.666,1.66565,1.66585,7300000.0
2008-04-29 21:33:00,1.6658,1.6663,1.6658,1.6662,9600000.0
2008-04-29 21:34:00,1.6662,1.6664,1.6662,1.6664,7700000.0
2008-04-29 21:35:00,1.6665,1.66655,1.6664,1.66645,3400000.0
2008-04-29 21:36:00,1.6664,1.6666,1.6664,1.6665,5200000.0
2008-04-29 21:37:00,1.66645,1.6666,1.66645,1.6666,2100000.0
2008-04-29 21:38:00,1.66655,1.66655,1.66645,1.66645,1700000.0
2008-04-29 21:39:00,1.6666,1.66665,1.6666,1.66665,1800000.0
2008-04-29 21:40:00,1.6666,1.6666,1.6664,1.6664,3300000.0
2008-04-29 21:41:00,1.6664,1.66665,1.6663,1.6666,5100000.0
2008-04-29 21:42:00,1.6665,1.6666,1.6665,1.6666,2200000.0
2008-04-29 21:43:00,1.6666,1.6667,1.6665,1.6665,3500000.0
2008-04-29 21:44:00,1.66655,1.66675,1.66655,1.6667,3800000.0
2008-04-29 21:45:00,1.66665,1.66675,1.6666,1.66675,5500000.0
2008-04-29 21:46:00,1.6667,1.6668,1.6666,1.66665,7300000.0
2008-04-29 21:47:00,1.6666,1.6666,1.6665,1.6665,3200000.0
2008-04-29 21:48:00,1.6665,1.6666,1.6664,1.66655,7500000.0
2008-04-29 21:49:00,1.66665,1.6672,1.66665,1.66695,23800000.0
2008-04-29 21:50:00,1.667,1.66705,1.6661,1.6668,20100000.0
2008-04-29 21:51:00,1.66685,1.6669,1.66685,1.66685,900000.0
2008-04-29 21:52:00,1.66695,1.6671,1.6669,1.6669,10200000.0
2008-04-29 21:53:00,1.66695,1.6672,1.6668,1.66695,12800000.0
2008-04-29 21:54:00,1.66695,1.6671,1.66685,1.66695,7000000.0
2008-04-29 21:55:00,1.66695,1.66695,1.6668,1.66685,2900000.0
2008-04-29 21:56:00,1.6669,1.66695,1.66685,1.66695,2100000.0
2008-04-29 21:57:00,1.667,1.6672,1.667,1.6672,3500000.0
2008-04-29 21:58:00,1.6671,1.66725,1.667,1.6671,4800000.0
2008-04-29 21:59:00,1.6671,1.6671,1.6667,1.6667,9900000.0
2008-04-29 22:00:00,1.6667,1.6669,1.6667,1.66685,6000000.0
2008-04-29 22:01:00,1.6668,1.6668,1.66595,1.66655,14600000.0
2008-04-29 22:02:00,1.6667,1.6667,1.66655,1.6667,2900000.0
2008-04-29 22:03:00,1.66675,1.6668,1.6665,1.6668,3100000.0
2008-04-29 22:04:00,1.66665,1.66715,1.6665,1.6666,12000000.0
2008-04-29 22:05:00,1.66665,1.667,1.66645,1.66675,12600000.0
2008-04-29 22:06:00,1.6668,1.6668,1.6668,1.6668,600000.0
2008-04-29 22:07:00,1.667,1.667,1.667,1.667,600000.0
2008-04-29 22:08:00,1.667,1.66745,1.667,1.6673,9400000.0
2008-04-29 22:09:00,1.66725,1.6679,1.66705,1.6676,20400000.0
2008-04-29 22:10:00,1.6676,1.6677,1.66695,1.667,12600000.0
2008-04-29 22:11:00,1.6674,1.6677,1.6674,1.6675,5300000.0
2008-04-29 22:12:00,1.6676,1.66765,1.6676,1.6676,2300000.0
2008-04-29 22:13:00,1.6676,1.6682,1.6676,1.6682,9000000.0
2008-04-29 22:14:00,1.6683,1.66875,1.6682,1.6682,19000000.0
2008-04-29 22:15:00,1.66815,1.6682,1.6681,1.6681,4400000.0
2008-04-29 22:16:00,1.66795,1.66795,1.6678,1.6678,2900000.0
2008-04-29 22:17:00,1.6679,1.66795,1.6678,1.6678,2500000.0
2008-04-29 22:18:00,1.6678,1.66795,1.6678,1.66795,5000000.0
2008-04-29 22:19:00,1.6679,1.6679,1.66785,1.6679,5000000.0
2008-04-29 22:20:00,1.66795,1.66805,1.6679,1.66795,4900000.0
2008-04-29 22:21:00,1.668,1.668,1.6679,1.66795,3200000.0
2008-04-29 22:22:00,1.66805,1.66805,1.6679,1.6679,5600000.0
2008-04-29 22:23:00,1.6679,1.6679,1.6679,1.6679,3000000.0
2008-04-29 22:24:00,1.6679,1.6679,1.66765,1.6679,2200000.0
2008-04-29 22:25:00,1.6679,1.6679,1.6679,1.6679,700000.0
2008-04-29 22:26:00,1.6679,1.6679,1.6676,1.66775,1900000.0
2008-04-29 22:27:00,1.66765,1.6677,1.66755,1.66765,4500000.0
2008-04-29 22:28:00,1.6676,1.6677,1.6675,1.66755,2700000.0
2008-04-29 22:29:00,1.6675,1.66765,1.6672,1.66735,7500000.0
2008-04-29 22:30:00,1.6674,1.6674,1.667,1.66705,10000000.0
2008-04-29 22:31:00,1.667,1.66745,1.667,1.6672,5000000.0
2008-04-29 22:32:00,1.6672,1.6673,1.6669,1.66725,7200000.0
2008-04-29 22:33:00,1.6673,1.6675,1.667,1.66715,6900000.0
2008-04-29 22:34:00,1.6672,1.66735,1.6669,1.66705,3700000.0
2008-04-29 22:35:00,1.66705,1.6671,1.6669,1.6669,6400000.0
2008-04-29 22:36:00,1.6669,1.66695,1.6669,1.66695,1900000.0
2008-04-29 22:37:00,1.6669,1.66715,1.6669,1.66715,3400000.0
2008-04-29 22:38:00,1.6671,1.6672,1.66705,1.66715,6000000.0
2008-04-29 22:39:00,1.6671,1.6679,1.6671,1.6676,17800000.0
2008-04-29 22:40:00,1.6677,1.6683,1.66725,1.6673,28700000.0
2008-04-29 22:41:00,1.66735,1.66755,1.66725,1.66755,18100000.0
2008-04-29 22:42:00,1.6675,1.6681,1.6675,1.668,12800000.0
2008-04-29 22:43:00,1.668,1.6683,1.66765,1.66795,19500000.0
2008-04-29 22:44:00,1.668,1.6682,1.6678,1.6678,9800000.0
2008-04-29 22:45:00,1.6679,1.6682,1.6679,1.66805,20800000.0
2008-04-29 22:46:00,1.6681,1.6684,1.6681,1.66835,13000000.0
2008-04-29 22:47:00,1.6684,1.66875,1.668,1.66805,14100000.0
2008-04-29 22:48:00,1.66805,1.66835,1.6673,1.66835,13300000.0
2008-04-29 22:49:00,1.66825,1.6687,1.66785,1.66825,18700000.0
2008-04-29 22:50:00,1.6681,1.66815,1.66785,1.668,4200000.0
2008-04-29 22:51:00,1.668,1.6683,1.6679,1.668,16000000.0
2008-04-29 22:52:00,1.668,1.6681,1.66775,1.66795,8500000.0
2008-04-29 22:53:00,1.6679,1.66815,1.6677,1.6677,10000000.0
2008-04-29 22:54:00,1.6676,1.66775,1.6676,1.6676,3700000.0
2008-04-29 22:55:00,1.6676,1.6676,1.6675,1.6676,10300000.0
2008-04-29 22:56:00,1.6676,1.6676,1.6676,1.6676,3600000.0
2008-04-29 22:57:00,1.6676,1.6676,1.66755,1.66755,5700000.0
2008-04-29 22:58:00,1.66755,1.6677,1.6667,1.6673,21800000.0
2008-04-29 22:59:00,1.6673,1.6675,1.667,1.6673,38800000.0
2008-04-29 23:00:00,1.6672,1.6672,1.667,1.6672,18800000.0
2008-04-29 23:01:00,1.6676,1.6677,1.6671,1.6676,1600000.0
2008-04-29 23:02:00,1.6675,1.6676,1.6675,1.6675,1600000.0
2008-04-29 23:03:00,1.6674,1.6674,1.6674,1.6674,1600000.0
2008-04-29 23:04:00,1.6672,1.6672,1.6672,1.6672,3200000.0
2008-04-29 23:05:00,1.6672,1.6678,1.6672,1.6672,14300000.0
2008-04-29 23:06:00,1.6674,1.6674,1.6674,1.6674,1600000.0
2008-04-29 23:07:00,1.6674,1.6674,1.6673,1.6673,6400000.0
2008-04-29 23:08:00,1.6672,1.6672,1.6667,1.6667,26100000.0
2008-04-29 23:09:00,1.667,1.667,1.6666,1.6667,23900000.0
2008-04-29 23:10:00,1.6667,1.6668,1.6666,1.6667,28800000.0
2008-04-29 23:11:00,1.6667,1.6668,1.6666,1.6668,14400000.0
2008-04-29 23:12:00,1.6665,1.6668,1.6665,1.6667,12900000.0
2008-04-29 23:13:00,1.6667,1.667,1.6667,1.6669,9600000.0
2008-04-29 23:14:00,1.6669,1.6672,1.6669,1.6671,17900000.0
2008-04-29 23:15:00,1.6671,1.6674,1.6671,1.6674,12700000.0
2008-04-29 23:17:00,1.6672,1.6672,1.6671,1.6672,21000000.0
2008-04-29 23:18:00,1.6675,1.6676,1.6675,1.6676,2100000.0
2008-04-29 23:19:00,1.6676,1.6676,1.6676,1.6676,1900000.0
2008-04-29 23:20:00,1.6676,1.6679,1.6676,1.6679,10800000.0
2008-04-29 23:21:00,1.6683,1.6685,1.6677,1.6685,90700000.0
2008-04-29 23:22:00,1.6685,1.6685,1.6679,1.6683,35200000.0
2008-04-29 23:23:00,1.6684,1.6684,1.6683,1.6684,8500000.0
2008-04-29 23:24:00,1.6685,1.6686,1.6682,1.6684,35600000.0
2008-04-29 23:25:00,1.6685,1.6686,1.6684,1.6685,17400000.0
2008-04-29 23:26:00,1.6685,1.6685,1.6683,1.6684,25600000.0
2008-04-29 23:27:00,1.6683,1.6683,1.6682,1.6682,12900000.0
2008-04-29 23:28:00,1.6682,1.6682,1.6682,1.6682,9900000.0
2008-04-29 23:29:00,1.6682,1.6686,1.6679,1.6683,61600000.0
2008-04-29 23:30:00,1.6684,1.6689,1.6684,1.6689,13600000.0
2008-04-29 23:31:00,1.6689,1.6693,1.6684,1.6689,54100000.0
2008-04-29 23:32:00,1.6689,1.669,1.6687,1.6687,10600000.0
2008-04-29 23:33:00,1.6687,1.6691,1.6687,1.6691,9900000.0
2008-04-29 23:34:00,1.6693,1.6693,1.6688,1.6692,15300000.0
2008-04-29 23:35:00,1.6693,1.6694,1.6692,1.6692,800000.0
2008-04-29 23:36:00,1.669,1.669,1.669,1.669,1300000.0
2008-04-29 23:37:00,1.6692,1.6693,1.6692,1.6692,1400000.0
2008-04-29 23:39:00,1.6692,1.6692,1.6692,1.6692,200000.0
2008-04-29 23:40:00,1.669,1.6691,1.6689,1.6689,10800000.0
2008-04-29 23:41:00,1.6689,1.6692,1.6689,1.669,11700000.0
2008-04-29 23:42:00,1.66895,1.6693,1.66895,1.6693,12900000.0
2008-04-29 23:43:00,1.6693,1.6693,1.66925,1.66925,6200000.0
2008-04-29 23:44:00,1.6692,1.6693,1.6692,1.6693,12300000.0
2008-04-29 23:45:00,1.6693,1.6693,1.6691,1.6692,17000000.0
2008-04-29 23:46:00,1.6692,1.6693,1.6692,1.6693,8100000.0
2008-04-29 23:47:00,1.6693,1.6693,1.6693,1.6693,5800000.0
2008-04-29 23:48:00,1.6693,1.6693,1.6693,1.6693,4800000.0
2008-04-29 23:49:00,1.6693,1.6695,1.6693,1.6695,13700000.0
2008-04-29 23:50:00,1.66945,1.6699,1.66945,1.6697,18800000.0
2008-04-29 23:51:00,1.6697,1.6697,1.6692,1.6695,22700000.0
2008-04-29 23:52:00,1.6695,1.6695,1.6691,1.6692,21100000.0
2008-04-29 23:53:00,1.6692,1.6692,1.6689,1.6689,26400000.0
2008-04-29 23:54:00,1.6687,1.6695,1.6687,1.6691,24800000.0
2008-04-29 23:55:00,1.6691,1.6691,1.669,1.669,8000000.0
2008-04-29 23:56:00,1.669,1.669,1.66895,1.669,3200000.0
2008-04-29 23:57:00,1.66895,1.6691,1.66895,1.6691,4800000.0
2008-04-29 23:58:00,1.6691,1.6693,1.6691,1.6693,20300000.0
2008-04-29 23:59:00,1.6693,1.6695,1.6692,1.6695,9500000.0
2008-04-30 00:00:00,1.6695,1.6696,1.6693,1.6694,24700000.0
2008-04-30 00:01:00,1.6694,1.6694,1.6691,1.6694,17500000.0
2008-04-30 00:02:00,1.6694,1.6695,1.6692,1.6693,12000000.0
2008-04-30 00:03:00,1.66925,1.6693,1.6691,1.6691,6700000.0
2008-04-30 00:04:00,1.6691,1.6691,1.669,1.669,3200000.0
2008-04-30 00:05:00,1.66895,1.6691,1.66895,1.6691,4300000.0
2008-04-30 00:06:00,1.6691,1.6692,1.669,1.6692,12800000.0
2008-04-30 00:07:00,1.6692,1.6692,1.6691,1.6692,10000000.0
2008-04-30 00:08:00,1.66915,1.6692,1.6691,1.6692,3800000.0
2008-04-30 00:09:00,1.66915,1.6692,1.669,1.669,9400000.0
2008-04-30 00:10:00,1.669,1.6691,1.6688,1.6688,9200000.0
2008-04-30 00:11:00,1.6688,1.6689,1.6688,1.6689,8000000.0
2008-04-30 00:12:00,1.6688,1.6689,1.6687,1.6688,19200000.0
2008-04-30 00:13:00,1.6688,1.6691,1.6687,1.6687,6600000.0
2008-04-30 00:14:00,1.6687,1.6687,1.6686,1.6686,2300000.0
2008-04-30 00:15:00,1.6686,1.6689,1.6686,1.6688,29300000.0
2008-04-30 00:16:00,1.6687,1.6688,1.6687,1.6687,27100000.0
2008-04-30 00:17:00,1.6687,1.6689,1.6682,1.6682,46300000.0
2008-04-30 00:18:00,1.6684,1.6686,1.6682,1.6686,8100000.0
2008-04-30 00:19:00,1.6685,1.6686,1.6684,1.6686,15100000.0
2008-04-30 00:20:00,1.6685,1.6685,1.6682,1.6684,30800000.0
2008-04-30 00:21:00,1.6683,1.6683,1.6683,1.6683,500000.0
2008-04-30 00:22:00,1.6685,1.6685,1.6683,1.6683,4900000.0
2008-04-30 00:23:00,1.6685,1.6685,1.6685,1.6685,1300000.0
2008-04-30 00:24:00,1.6685,1.6685,1.6685,1.6685,500000.0
2008-04-30 00:25:00,1.6685,1.6686,1.6685,1.6686,4800000.0
2008-04-30 00:26:00,1.6686,1.6686,1.6686,1.6686,1200000.0
2008-04-30 00:27:00,1.6686,1.6687,1.6686,1.6687,5000000.0
2008-04-30 00:28:00,1.6687,1.6687,1.6685,1.6686,6900000.0
2008-04-30 00:29:00,1.6685,1.6685,1.6683,1.6683,4500000.0
2008-04-30 00:30:00,1.6683,1.6683,1.6675,1.6677,22000000.0
2008-04-30 00:31:00,1.6678,1.6685,1.6678,1.6682,31000000.0
2008-04-30 00:32:00,1.6681,1.6683,1.6681,1.6683,47900000.0
2008-04-30 00:33:00,1.6683,1.6684,1.6681,1.6681,37500000.0
2008-04-30 00:34:00,1.6681,1.6684,1.6681,1.6684,21200000.0
2008-04-30 00:35:00,1.6684,1.6688,1.6684,1.6685,39300000.0
2008-04-30 00:36:00,1.6685,1.6685,1.6684,1.6684,8000000.0
2008-04-30 00:37:00,1.6684,1.6685,1.6684,1.6685,29400000.0
2008-04-30 00:38:00,1.6685,1.6685,1.6685,1.6685,3200000.0
2008-04-30 00:39:00,1.6685,1.6686,1.6685,1.6686,21700000.0
2008-04-30 00:40:00,1.6686,1.6686,1.6682,1.6682,31500000.0
2008-04-30 00:41:00,1.6682,1.6685,1.6682,1.6685,17600000.0
2008-04-30 00:42:00,1.6685,1.6685,1.6682,1.6682,42300000.0
2008-04-30 00:43:00,1.6683,1.6686,1.6682,1.6684,74800000.0
2008-04-30 00:44:00,1.6684,1.6685,1.6682,1.6683,21200000.0
2008-04-30 00:45:00,1.6682,1.6688,1.6681,1.6687,73000000.0
2008-04-30 00:46:00,1.6687,1.6689,1.6685,1.6688,65400000.0
2008-04-30 00:47:00,1.6688,1.6692,1.6688,1.6692,26700000.0
2008-04-30 00:48:00,1.6692,1.6696,1.6692,1.6694,44000000.0
2008-04-30 00:49:00,1.6695,1.6699,1.6695,1.6699,13000000.0
2008-04-30 00:50:00,1.6699,1.6702,1.6695,1.6696,66500000.0
2008-04-30 00:51:00,1.6697,1.6697,1.6694,1.6695,16600000.0
2008-04-30 00:52:00,1.66945,1.6698,1.6693,1.6697,20600000.0
2008-04-30 00:53:00,1.6697,1.6697,1.6695,1.6695,7500000.0
2008-04-30 00:54:00,1.6695,1.6697,1.6695,1.6697,5500000.0
2008-04-30 00:55:00,1.6697,1.6697,1.6695,1.6695,3200000.0
2008-04-30 00:56:00,1.6694,1.6694,1.6693,1.6693,33300000.0
2008-04-30 00:57:00,1.6694,1.6695,1.6694,1.6694,19200000.0
2008-04-30 00:58:00,1.6695,1.6695,1.6694,1.6694,28200000.0
2008-04-30 00:59:00,1.6694,1.6694,1.6691,1.6691,42300000.0
2008-04-30 01:00:00,1.6691,1.6695,1.669,1.6693,40400000.0
2008-04-30 01:01:00,1.6692,1.6692,1.6679,1.6691,83800000.0
2008-04-30 01:02:00,1.6691,1.6693,1.6687,1.6688,21900000.0
2008-04-30 01:03:00,1.6688,1.6688,1.6683,1.6683,5100000.0
2008-04-30 01:04:00,1.6684,1.6686,1.6682,1.6685,66700000.0
2008-04-30 01:05:00,1.6685,1.6686,1.6682,1.6683,21900000.0
2008-04-30 01:06:00,1.6683,1.6683,1.668,1.6683,10800000.0
2008-04-30 01:07:00,1.6683,1.6691,1.6682,1.6691,21600000.0
2008-04-30 01:08:00,1.669,1.6692,1.6682,1.6684,94000000.0
2008-04-30 01:09:00,1.6684,1.6686,1.6683,1.6685,50800000.0
2008-04-30 01:10:00,1.6685,1.6686,1.6683,1.6683,18400000.0
2008-04-30 01:11:00,1.6683,1.6684,1.6681,1.6683,8700000.0
2008-04-30 01:12:00,1.6683,1.6683,1.6671,1.6676,22200000.0
2008-04-30 01:13:00,1.6676,1.6681,1.6676,1.6681,32700000.0
2008-04-30 01:14:00,1.6681,1.6692,1.668,1.6692,46200000.0
2008-04-30 01:15:00,1.6691,1.6698,1.6691,1.6694,38400000.0
2008-04-30 01:16:00,1.6692,1.6698,1.6692,1.6695,37400000.0
2008-04-30 01:17:00,1.6697,1.6697,1.6692,1.6694,13900000.0
2008-04-30 01:18:00,1.6694,1.6698,1.6694,1.6698,10000000.0
2008-04-30 01:19:00,1.6698,1.67,1.6698,1.67,6100000.0
2008-04-30 01:20:00,1.67,1.6703,1.67,1.6703,8600000.0
2008-04-30 01:21:00,1.6701,1.6703,1.6696,1.67,32400000.0
2008-04-30 01:22:00,1.67,1.6702,1.6698,1.6699,19000000.0
2008-04-30 01:23:00,1.67,1.6702,1.6698,1.67,19600000.0
2008-04-30 01:24:00,1.67,1.67,1.67,1.67,2000000.0
2008-04-30 01:25:00,1.67,1.67,1.6696,1.6698,9600000.0
2008-04-30 01:26:00,1.6699,1.6705,1.6697,1.6704,37600000.0
2008-04-30 01:27:00,1.6704,1.6704,1.6702,1.6702,44000000.0
2008-04-30 01:28:00,1.6703,1.6705,1.6702,1.6704,15600000.0
2008-04-30 01:29:00,1.6705,1.6705,1.6704,1.6704,7900000.0
2008-04-30 01:30:00,1.6703,1.6703,1.6696,1.6699,28900000.0
2008-04-30 01:31:00,1.6699,1.6702,1.6698,1.6699,23700000.0
2008-04-30 01:32:00,1.6699,1.67,1.6698,1.67,30900000.0
2008-04-30 01:33:00,1.67,1.67,1.67,1.67,7000000.0
2008-04-30 01:34:00,1.67,1.6701,1.67,1.6701,7400000.0
2008-04-30 01:35:00,1.6701,1.6703,1.6701,1.6703,6200000.0
2008-04-30 01:36:00,1.6703,1.6703,1.67,1.67,9300000.0
2008-04-30 01:37:00,1.6702,1.6704,1.67,1.6702,29500000.0
2008-04-30 01:38:00,1.6702,1.6702,1.6701,1.6701,14900000.0
2008-04-30 01:39:00,1.6701,1.6703,1.6698,1.67,6800000.0
2008-04-30 01:40:00,1.67,1.6701,1.6698,1.6699,16800000.0
2008-04-30 01:41:00,1.6699,1.6699,1.6696,1.6698,12600000.0
2008-04-30 01:42:00,1.6697,1.67,1.6695,1.67,32600000.0
2008-04-30 01:43:00,1.6702,1.6705,1.67,1.6704,14700000.0
2008-04-30 01:44:00,1.6705,1.6706,1.6703,1.6705,27000000.0
2008-04-30 01:45:00,1.6704,1.6705,1.6701,1.6704,21300000.0
2008-04-30 01:46:00,1.6704,1.671,1.6704,1.6709,45900000.0
2008-04-30 01:47:00,1.671,1.6713,1.6707,1.6712,34600000.0
2008-04-30 01:48:00,1.6712,1.6713,1.6705,1.6709,62500000.0
2008-04-30 01:49:00,1.6709,1.6712,1.6707,1.6707,30200000.0
2008-04-30 01:50:00,1.6707,1.6711,1.6703,1.6706,53800000.0
2008-04-30 01:51:00,1.6705,1.6709,1.6705,1.6705,26700000.0
2008-04-30 01:52:00,1.6706,1.671,1.6706,1.6706,16500000.0
2008-04-30 01:53:00,1.6707,1.6712,1.6706,1.6709,48400000.0
2008-04-30 01:54:00,1.6709,1.6713,1.6709,1.6709,32600000.0
2008-04-30 01:55:00,1.6709,1.6709,1.6704,1.6704,10300000.0
2008-04-30 01:56:00,1.6704,1.6704,1.6701,1.6703,4700000.0
2008-04-30 01:57:00,1.6703,1.6705,1.6702,1.6704,9500000.0
2008-04-30 01:58:00,1.6703,1.6706,1.6703,1.6706,6500000.0
2008-04-30 01:59:00,1.6706,1.6707,1.6704,1.6706,19600000.0
2008-04-30 02:00:00,1.6708,1.6709,1.6704,1.6705,20300000.0
2008-04-30 02:01:00,1.6705,1.6707,1.6702,1.6702,19800000.0
2008-04-30 02:02:00,1.6702,1.6706,1.6702,1.6706,10600000.0
2008-04-30 02:03:00,1.6705,1.6707,1.6704,1.6705,22700000.0
2008-04-30 02:04:00,1.6705,1.6711,1.6703,1.6709,51100000.0
2008-04-30 02:05:00,1.6709,1.6715,1.6705,1.6715,65600000.0
2008-04-30 02:06:00,1.6715,1.6718,1.6711,1.6718,33100000.0
2008-04-30 02:07:00,1.6717,1.6717,1.6709,1.6714,55600000.0
2008-04-30 02:08:00,1.6715,1.6717,1.6714,1.6716,39200000.0
2008-04-30 02:09:00,1.6715,1.6716,1.6712,1.6714,32700000.0
2008-04-30 02:10:00,1.6713,1.6719,1.6713,1.6719,30200000.0
2008-04-30 02:11:00,1.6718,1.6722,1.6717,1.672,54400000.0
2008-04-30 02:12:00,1.6719,1.6729,1.6718,1.6725,50400000.0
2008-04-30 02:13:00,1.6725,1.6731,1.6722,1.6722,40400000.0
2008-04-30 02:14:00,1.6722,1.6723,1.672,1.6722,20200000.0
2008-04-30 02:15:00,1.6721,1.6724,1.6718,1.672,18000000.0
2008-04-30 02:16:00,1.6719,1.6719,1.6715,1.6717,21400000.0
2008-04-30 02:17:00,1.6718,1.6718,1.6706,1.6713,84900000.0
2008-04-30 02:18:00,1.6713,1.6718,1.6712,1.6718,29500000.0
2008-04-30 02:19:00,1.6716,1.6718,1.6713,1.6717,44900000.0
2008-04-30 02:20:00,1.6719,1.6722,1.6717,1.6718,17000000.0
2008-04-30 02:21:00,1.6718,1.6718,1.6708,1.6711,123500000.0
2008-04-30 02:22:00,1.6711,1.6714,1.671,1.671,26500000.0
2008-04-30 02:23:00,1.6709,1.6712,1.6706,1.6706,29800000.0
2008-04-30 02:24:00,1.6705,1.6705,1.6701,1.6704,77700000.0
2008-04-30 02:25:00,1.6704,1.6712,1.6703,1.6704,212000000.0
2008-04-30 02:26:00,1.6705,1.6711,1.6704,1.6709,165300000.0
2008-04-30 02:27:00,1.6709,1.6713,1.6709,1.6713,9300000.0
2008-04-30 02:28:00,1.6713,1.6717,1.6712,1.6717,10800000.0
2008-04-30 02:29:00,1.6716,1.6716,1.6716,1.6716,1600000.0
2008-04-30 02:30:00,1.6715,1.6721,1.6714,1.6721,24700000.0
2008-04-30 02:31:00,1.6718,1.6721,1.6714,1.6718,42000000.0
2008-04-30 02:32:00,1.6718,1.6718,1.6712,1.6712,12700000.0
2008-04-30 02:33:00,1.6713,1.6715,1.6713,1.6715,18000000.0
2008-04-30 02:34:00,1.6715,1.6716,1.671,1.671,44000000.0
2008-04-30 02:35:00,1.671,1.6713,1.6707,1.6712,25900000.0
2008-04-30 02:36:00,1.6712,1.6713,1.6711,1.6713,13000000.0
2008-04-30 02:37:00,1.6712,1.6714,1.6712,1.6712,5700000.0
2008-04-30 02:38:00,1.6713,1.6715,1.6711,1.6713,49600000.0
2008-04-30 02:39:00,1.6713,1.6713,1.6708,1.6708,40600000.0
2008-04-30 02:40:00,1.6709,1.671,1.6708,1.671,9600000.0
2008-04-30 02:41:00,1.671,1.6714,1.6706,1.6712,75400000.0
2008-04-30 02:42:00,1.6713,1.6713,1.6711,1.6711,13700000.0
2008-04-30 02:43:00,1.6711,1.6713,1.671,1.671,20000000.0
2008-04-30 02:44:00,1.6711,1.6712,1.6709,1.6711,16800000.0
2008-04-30 02:45:00,1.6711,1.6713,1.671,1.671,15300000.0
2008-04-30 02:46:00,1.671,1.671,1.6707,1.6709,11800000.0
2008-04-30 02:47:00,1.6709,1.6711,1.6707,1.6709,18100000.0
2008-04-30 02:48:00,1.671,1.6713,1.6707,1.6711,73600000.0
2008-04-30 02:49:00,1.6711,1.6713,1.6708,1.671,13900000.0
2008-04-30 02:50:00,1.6709,1.6711,1.6708,1.671,9300000.0
2008-04-30 02:51:00,1.671,1.671,1.6706,1.6708,15500000.0
2008-04-30 02:52:00,1.6708,1.671,1.6708,1.6709,9700000.0
2008-04-30 02:53:00,1.6708,1.671,1.6708,1.6708,8100000.0
2008-04-30 02:54:00,1.6708,1.6711,1.6706,1.6709,41500000.0
2008-04-30 02:55:00,1.6709,1.6713,1.6709,1.6712,48700000.0
2008-04-30 02:56:00,1.6712,1.6715,1.6712,1.6712,38800000.0
2008-04-30 02:57:00,1.6711,1.6714,1.6709,1.671,33400000.0
2008-04-30 02:58:00,1.671,1.6712,1.671,1.671,12900000.0
2008-04-30 02:59:00,1.671,1.6712,1.6708,1.671,27300000.0
2008-04-30 03:00:00,1.671,1.6712,1.6704,1.6704,35000000.0
2008-04-30 03:01:00,1.6703,1.6708,1.6703,1.6708,80000000.0
2008-04-30 03:02:00,1.6708,1.6712,1.6706,1.6709,59900000.0
2008-04-30 03:03:00,1.6709,1.671,1.6709,1.6709,11000000.0
2008-04-30 03:04:00,1.6709,1.6709,1.6707,1.6707,22000000.0
2008-04-30 03:05:00,1.6708,1.671,1.6707,1.6709,40900000.0
2008-04-30 03:06:00,1.671,1.671,1.6706,1.6707,51200000.0
2008-04-30 03:07:00,1.6707,1.6708,1.67055,1.6706,6400000.0
2008-04-30 03:08:00,1.6706,1.6708,1.6706,1.6706,28500000.0
2008-04-30 03:09:00,1.6707,1.6707,1.6702,1.6704,61900000.0
2008-04-30 03:10:00,1.6705,1.6705,1.6702,1.6703,32000000.0
2008-04-30 03:11:00,1.6702,1.6702,1.6697,1.6699,27300000.0
2008-04-30 03:12:00,1.6701,1.6701,1.6697,1.6697,11400000.0
2008-04-30 03:13:00,1.6697,1.67,1.6697,1.6698,17800000.0
2008-04-30 03:14:00,1.6699,1.6699,1.6695,1.6698,47000000.0
2008-04-30 03:15:00,1.6697,1.6701,1.6696,1.6698,36400000.0
2008-04-30 03:16:00,1.6698,1.6701,1.6696,1.6697,64500000.0
2008-04-30 03:17:00,1.6696,1.6701,1.6695,1.6701,30900000.0
2008-04-30 03:18:00,1.6701,1.6701,1.6699,1.6701,11300000.0
2008-04-30 03:19:00,1.6701,1.6703,1.67,1.6703,11500000.0
2008-04-30 03:20:00,1.6703,1.6703,1.6702,1.6702,5200000.0
2008-04-30 03:21:00,1.6702,1.6702,1.6702,1.6702,33300000.0
2008-04-30 03:22:00,1.6701,1.6707,1.6701,1.6704,31600000.0
2008-04-30 03:23:00,1.6704,1.6706,1.6701,1.6703,32700000.0
2008-04-30 03:24:00,1.6703,1.6704,1.67,1.6703,20100000.0
2008-04-30 03:25:00,1.6703,1.6703,1.6699,1.6699,28700000.0
2008-04-30 03:26:00,1.6698,1.6701,1.6697,1.6699,31000000.0
2008-04-30 03:27:00,1.6699,1.67,1.6695,1.6695,27400000.0
2008-04-30 03:28:00,1.6695,1.6697,1.6695,1.6696,11300000.0
2008-04-30 03:29:00,1.6696,1.67,1.6696,1.6699,39500000.0
2008-04-30 03:30:00,1.6698,1.6699,1.6691,1.6691,58300000.0
2008-04-30 03:31:00,1.6691,1.6695,1.6689,1.6693,24000000.0
2008-04-30 03:32:00,1.6693,1.6695,1.669,1.6694,22800000.0
2008-04-30 03:33:00,1.6694,1.6698,1.6694,1.6695,33500000.0
2008-04-30 03:34:00,1.6695,1.6695,1.6686,1.6689,37300000.0
2008-04-30 03:35:00,1.669,1.669,1.6676,1.668,69400000.0
2008-04-30 03:36:00,1.668,1.6688,1.6678,1.6688,37500000.0
2008-04-30 03:37:00,1.6688,1.669,1.6686,1.669,62000000.0
2008-04-30 03:38:00,1.669,1.6692,1.6682,1.6686,219700000.0
2008-04-30 03:39:00,1.6686,1.6689,1.6686,1.6688,4500000.0
2008-04-30 03:40:00,1.6686,1.6686,1.6678,1.6683,63700000.0
2008-04-30 03:41:00,1.6683,1.6685,1.6681,1.6681,24200000.0
2008-04-30 03:42:00,1.668,1.6685,1.668,1.6684,39100000.0
2008-04-30 03:43:00,1.6683,1.6687,1.6677,1.6678,48500000.0
2008-04-30 03:44:00,1.6677,1.6685,1.6674,1.6683,96200000.0
2008-04-30 03:45:00,1.6683,1.6686,1.6683,1.6685,16200000.0
2008-04-30 03:46:00,1.6685,1.6685,1.6683,1.6684,18200000.0
2008-04-30 03:47:00,1.6683,1.6683,1.6678,1.6678,42900000.0
2008-04-30 03:48:00,1.6678,1.6684,1.6678,1.6682,77000000.0
2008-04-30 03:49:00,1.6681,1.6684,1.6678,1.6682,75800000.0
2008-04-30 03:50:00,1.6682,1.6684,1.6679,1.668,40900000.0
2008-04-30 03:51:00,1.668,1.6683,1.668,1.6681,40700000.0
2008-04-30 03:52:00,1.6681,1.6684,1.668,1.668,32800000.0
2008-04-30 03:53:00,1.668,1.6682,1.6678,1.668,58400000.0
2008-04-30 03:54:00,1.668,1.668,1.6678,1.6679,14100000.0
2008-04-30 03:55:00,1.6679,1.6683,1.6679,1.6681,28000000.0
2008-04-30 03:56:00,1.6681,1.6685,1.6681,1.6684,33600000.0
2008-04-30 03:57:00,1.6684,1.6684,1.6681,1.6683,39900000.0
2008-04-30 03:58:00,1.6682,1.6684,1.6681,1.6682,30000000.0
2008-04-30 03:59:00,1.6682,1.6684,1.6681,1.6683,13600000.0
2008-04-30 04:00:00,1.6683,1.6684,1.6683,1.6683,15400000.0
2008-04-30 04:01:00,1.6683,1.6684,1.668,1.668,24900000.0
2008-04-30 04:02:00,1.668,1.668,1.668,1.668,4800000.0
2008-04-30 04:03:00,1.668,1.6681,1.6679,1.668,24100000.0
2008-04-30 04:04:00,1.668,1.6682,1.668,1.668,18000000.0
2008-04-30 04:05:00,1.6681,1.6685,1.6681,1.6683,15500000.0
2008-04-30 04:06:00,1.6684,1.6684,1.6679,1.6679,41600000.0
2008-04-30 04:07:00,1.6679,1.6679,1.6673,1.6674,32100000.0
2008-04-30 04:08:00,1.6674,1.6679,1.6673,1.6678,45500000.0
2008-04-30 04:09:00,1.6678,1.6679,1.6675,1.6677,35900000.0
2008-04-30 04:10:00,1.6675,1.6678,1.6674,1.6674,63100000.0
2008-04-30 04:11:00,1.6674,1.6678,1.6674,1.6678,33200000.0
2008-04-30 04:12:00,1.6678,1.668,1.6677,1.668,28600000.0
2008-04-30 04:13:00,1.668,1.668,1.6679,1.6679,15200000.0
2008-04-30 04:14:00,1.6679,1.6683,1.6678,1.6683,25000000.0
2008-04-30 04:15:00,1.6683,1.6683,1.6678,1.6682,17600000.0
2008-04-30 04:16:00,1.6681,1.6681,1.668,1.668,12900000.0
2008-04-30 04:17:00,1.6681,1.6681,1.6679,1.668,15200000.0
2008-04-30 04:18:00,1.668,1.6683,1.668,1.6683,14800000.0
2008-04-30 04:19:00,1.6683,1.6683,1.6679,1.668,8800000.0
2008-04-30 04:20:00,1.6679,1.6681,1.6679,1.668,12000000.0
2008-04-30 04:21:00,1.668,1.668,1.6677,1.6678,21500000.0
2008-04-30 04:22:00,1.6677,1.6679,1.6677,1.6679,6300000.0
2008-04-30 04:23:00,1.6679,1.668,1.6678,1.6679,11300000.0
2008-04-30 04:24:00,1.6679,1.6679,1.6677,1.6679,18500000.0
2008-04-30 04:25:00,1.6678,1.6679,1.6678,1.6679,24900000.0
2008-04-30 04:26:00,1.6679,1.6679,1.6678,1.6678,2500000.0
2008-04-30 04:27:00,1.6678,1.6679,1.6676,1.6678,7500000.0
2008-04-30 04:28:00,1.6678,1.6679,1.667,1.6673,34500000.0
2008-04-30 04:29:00,1.6672,1.6674,1.667,1.6674,40300000.0
2008-04-30 04:30:00,1.6674,1.6674,1.6672,1.6672,15500000.0
2008-04-30 04:31:00,1.6673,1.6674,1.667,1.6672,20800000.0
2008-04-30 04:32:00,1.6671,1.6671,1.6669,1.6669,15100000.0
2008-04-30 04:33:00,1.6669,1.6673,1.6669,1.6671,48300000.0
2008-04-30 04:34:00,1.6671,1.6674,1.667,1.6671,55400000.0
2008-04-30 04:35:00,1.6672,1.6675,1.6672,1.6675,20100000.0
2008-04-30 04:36:00,1.6674,1.6675,1.6671,1.6675,23500000.0
2008-04-30 04:37:00,1.6675,1.6675,1.6669,1.6673,85700000.0
2008-04-30 04:38:00,1.6673,1.6673,1.6669,1.667,41100000.0
2008-04-30 04:39:00,1.6671,1.6675,1.6671,1.6674,41000000.0
2008-04-30 04:40:00,1.6674,1.6675,1.6673,1.6673,19000000.0
2008-04-30 04:41:00,1.6674,1.6676,1.6673,1.6674,12300000.0
2008-04-30 04:42:00,1.6672,1.6672,1.6671,1.6672,23100000.0
2008-04-30 04:43:00,1.6672,1.6674,1.6672,1.6672,5800000.0
2008-04-30 04:44:00,1.6672,1.6673,1.667,1.6672,24200000.0
2008-04-30 04:45:00,1.6672,1.6675,1.667,1.6671,19300000.0
2008-04-30 04:47:00,1.6671,1.6672,1.6671,1.6671,75400000.0
2008-04-30 04:48:00,1.6671,1.6673,1.667,1.6671,8100000.0
2008-04-30 04:49:00,1.6671,1.6676,1.6671,1.6672,45600000.0
2008-04-30 04:50:00,1.6671,1.6676,1.6671,1.6675,55100000.0
2008-04-30 04:51:00,1.6675,1.6678,1.6675,1.6676,46400000.0
2008-04-30 04:52:00,1.6676,1.6678,1.6676,1.6676,5800000.0
2008-04-30 04:53:00,1.6676,1.6676,1.6669,1.667,25600000.0
2008-04-30 04:54:00,1.667,1.6673,1.6669,1.6673,46100000.0
2008-04-30 04:55:00,1.6673,1.6673,1.6669,1.6671,47600000.0
2008-04-30 04:56:00,1.667,1.6673,1.667,1.6673,38500000.0
2008-04-30 04:57:00,1.6674,1.6677,1.6674,1.6676,22400000.0
2008-04-30 04:58:00,1.6675,1.6676,1.6672,1.6672,14800000.0
2008-04-30 04:59:00,1.6675,1.6675,1.6672,1.6672,38100000.0
2008-04-30 05:00:00,1.6672,1.6677,1.6672,1.6675,113900000.0
2008-04-30 05:01:00,1.6675,1.6675,1.6668,1.6669,34700000.0
2008-04-30 05:02:00,1.6669,1.6674,1.6669,1.6672,41500000.0
2008-04-30 05:03:00,1.6672,1.6672,1.6669,1.6671,16200000.0
2008-04-30 05:04:00,1.6671,1.6673,1.6671,1.6671,104500000.0
2008-04-30 05:05:00,1.6673,1.6676,1.6671,1.6671,19900000.0
2008-04-30 05:06:00,1.6672,1.6676,1.6668,1.6673,47200000.0
2008-04-30 05:07:00,1.6673,1.6676,1.6668,1.667,66400000.0
2008-04-30 05:08:00,1.667,1.667,1.667,1.667,40200000.0
2008-04-30 05:09:00,1.6669,1.667,1.6666,1.6668,40200000.0
2008-04-30 05:10:00,1.6667,1.6669,1.6666,1.6668,20900000.0
2008-04-30 05:11:00,1.6668,1.6673,1.6668,1.6673,19300000.0
2008-04-30 05:12:00,1.6673,1.6673,1.6666,1.6667,60100000.0
2008-04-30 05:13:00,1.6668,1.6669,1.6665,1.6668,13800000.0
2008-04-30 05:14:00,1.6668,1.6668,1.6665,1.6666,7600000.0
2008-04-30 05:15:00,1.6666,1.6667,1.6665,1.6667,9700000.0
2008-04-30 05:16:00,1.6667,1.6668,1.6667,1.6668,8800000.0
2008-04-30 05:17:00,1.6667,1.667,1.6667,1.6668,19700000.0
2008-04-30 05:18:00,1.6669,1.6669,1.6668,1.6668,5800000.0
2008-04-30 05:19:00,1.6669,1.6669,1.6667,1.6669,8200000.0
2008-04-30 05:20:00,1.6668,1.6669,1.6666,1.6669,18400000.0
2008-04-30 05:21:00,1.6669,1.6669,1.6668,1.6669,8900000.0
2008-04-30 05:22:00,1.6669,1.667,1.6669,1.667,7300000.0
2008-04-30 05:23:00,1.667,1.6671,1.667,1.667,8100000.0
2008-04-30 05:24:00,1.667,1.6671,1.6668,1.6669,12800000.0
2008-04-30 05:25:00,1.6669,1.6669,1.6667,1.6667,9600000.0
2008-04-30 05:26:00,1.6667,1.6668,1.6667,1.6668,1600000.0
2008-04-30 05:27:00,1.6668,1.6668,1.6667,1.6667,8000000.0
2008-04-30 05:28:00,1.6666,1.6667,1.6665,1.6665,5600000.0
2008-04-30 05:29:00,1.6665,1.6665,1.666,1.6662,14500000.0
2008-04-30 05:30:00,1.6661,1.6661,1.6655,1.6657,27700000.0
2008-04-30 05:31:00,1.6658,1.6662,1.6658,1.6661,18100000.0
2008-04-30 05:32:00,1.6661,1.6665,1.6661,1.6661,9900000.0
2008-04-30 05:33:00,1.6661,1.6665,1.6661,1.6663,21900000.0
2008-04-30 05:34:00,1.6663,1.6664,1.6659,1.6661,22000000.0
2008-04-30 05:35:00,1.6661,1.6663,1.6659,1.6659,11700000.0
2008-04-30 05:36:00,1.6658,1.6658,1.6658,1.6658,3300000.0
2008-04-30 05:37:00,1.6658,1.6661,1.6656,1.6656,14700000.0
2008-04-30 05:38:00,1.6656,1.6661,1.6656,1.6661,10100000.0
2008-04-30 05:39:00,1.6661,1.6663,1.6661,1.6662,8500000.0
2008-04-30 05:40:00,1.6663,1.6666,1.6662,1.6665,17700000.0
2008-04-30 05:41:00,1.6665,1.6668,1.6663,1.6668,109000000.0
2008-04-30 05:42:00,1.6668,1.667,1.6668,1.6668,40200000.0
2008-04-30 05:43:00,1.6668,1.667,1.6665,1.6665,25700000.0
2008-04-30 05:44:00,1.6665,1.6669,1.6665,1.6665,141500000.0
2008-04-30 05:45:00,1.6667,1.6671,1.6665,1.6671,12500000.0
2008-04-30 05:46:00,1.6671,1.6671,1.6667,1.6668,10700000.0
2008-04-30 05:48:00,1.6668,1.6668,1.6667,1.6668,9800000.0
2008-04-30 05:49:00,1.6668,1.6668,1.6659,1.6664,99900000.0
2008-04-30 05:50:00,1.6664,1.6667,1.6664,1.6667,11600000.0
2008-04-30 05:51:00,1.6666,1.667,1.6666,1.6668,7100000.0
2008-04-30 05:52:00,1.6668,1.6669,1.6668,1.6668,7600000.0
2008-04-30 05:53:00,1.6668,1.6668,1.6663,1.6665,17600000.0
2008-04-30 05:54:00,1.6665,1.6667,1.6665,1.6667,2400000.0
2008-04-30 05:55:00,1.6667,1.667,1.6667,1.6667,8400000.0
2008-04-30 05:56:00,1.6667,1.6667,1.6667,1.6667,2700000.0
2008-04-30 05:57:00,1.6668,1.6672,1.6667,1.6669,33300000.0
2008-04-30 05:58:00,1.6669,1.6671,1.6669,1.667,14400000.0
2008-04-30 05:59:00,1.667,1.6671,1.6669,1.6671,22800000.0
2008-04-30 06:00:00,1.6671,1.6671,1.6664,1.6666,27600000.0
2008-04-30 06:01:00,1.6667,1.6668,1.6666,1.6668,8300000.0
2008-04-30 06:02:00,1.6668,1.6669,1.6665,1.6666,17400000.0
2008-04-30 06:03:00,1.6665,1.6665,1.6661,1.6663,36200000.0
2008-04-30 06:04:00,1.6663,1.6665,1.6663,1.6663,24200000.0
2008-04-30 06:05:00,1.6663,1.6665,1.6662,1.6665,16200000.0
2008-04-30 06:06:00,1.6666,1.6669,1.6662,1.6662,22800000.0
2008-04-30 06:07:00,1.6662,1.6664,1.6662,1.6664,60800000.0
2008-04-30 06:08:00,1.6664,1.6664,1.6663,1.6663,1600000.0
2008-04-30 06:09:00,1.6663,1.6663,1.6661,1.6661,9200000.0
2008-04-30 06:10:00,1.6661,1.6663,1.666,1.666,14200000.0
2008-04-30 06:11:00,1.666,1.666,1.666,1.666,10600000.0
2008-04-30 06:12:00,1.6659,1.6661,1.6658,1.6658,25400000.0
2008-04-30 06:13:00,1.6658,1.6661,1.6658,1.666,9300000.0
2008-04-30 06:14:00,1.666,1.6661,1.666,1.666,3200000.0
2008-04-30 06:15:00,1.6661,1.6664,1.666,1.6662,25600000.0
2008-04-30 06:16:00,1.6663,1.6664,1.6661,1.6661,17500000.0
2008-04-30 06:17:00,1.6661,1.6663,1.666,1.6662,8200000.0
2008-04-30 06:18:00,1.6661,1.6662,1.6661,1.6661,10100000.0
2008-04-30 06:19:00,1.6663,1.6663,1.6661,1.6661,17200000.0
2008-04-30 06:20:00,1.6663,1.6664,1.6663,1.6663,5700000.0
2008-04-30 06:21:00,1.6663,1.6664,1.6662,1.6663,7400000.0
2008-04-30 06:22:00,1.6663,1.6663,1.6661,1.6661,13000000.0
2008-04-30 06:23:00,1.666,1.6662,1.666,1.6661,30300000.0
2008-04-30 06:24:00,1.6661,1.6661,1.6661,1.6661,3200000.0
2008-04-30 06:25:00,1.6662,1.6667,1.6662,1.6666,24100000.0
2008-04-30 06:26:00,1.66655,1.6667,1.6664,1.6665,19100000.0
2008-04-30 06:27:00,1.6665,1.6666,1.6664,1.6666,13200000.0
2008-04-30 06:28:00,1.6666,1.6667,1.6665,1.6667,24000000.0
2008-04-30 06:29:00,1.66665,1.6672,1.66665,1.667,50500000.0
2008-04-30 06:30:00,1.667,1.667,1.6668,1.6669,16900000.0
2008-04-30 06:31:00,1.667,1.6671,1.6668,1.667,14300000.0
2008-04-30 06:32:00,1.667,1.6673,1.667,1.6672,13600000.0
2008-04-30 06:33:00,1.6672,1.6674,1.6672,1.6673,11800000.0
2008-04-30 06:34:00,1.6673,1.6673,1.6673,1.6673,800000.0
2008-04-30 06:35:00,1.6673,1.6673,1.6671,1.6671,5000000.0
2008-04-30 06:36:00,1.6671,1.6671,1.6671,1.6671,800000.0
2008-04-30 06:37:00,1.6671,1.6671,1.6669,1.6669,5700000.0
2008-04-30 06:38:00,1.667,1.667,1.6669,1.667,16200000.0
2008-04-30 06:39:00,1.667,1.6673,1.667,1.6672,10300000.0
2008-04-30 06:40:00,1.6671,1.6674,1.667,1.6671,25500000.0
2008-04-30 06:41:00,1.667,1.6674,1.6669,1.6672,35200000.0
2008-04-30 06:42:00,1.6671,1.6675,1.667,1.6674,25800000.0
2008-04-30 06:43:00,1.6676,1.6677,1.6671,1.6673,53600000.0
2008-04-30 06:44:00,1.6672,1.6676,1.6671,1.6674,84400000.0
2008-04-30 06:45:00,1.6673,1.6673,1.6672,1.6673,17700000.0
2008-04-30 06:46:00,1.6673,1.6674,1.6673,1.6674,11300000.0
2008-04-30 06:47:00,1.6674,1.6674,1.6672,1.6673,13900000.0
2008-04-30 06:48:00,1.6673,1.6676,1.6673,1.6674,26000000.0
2008-04-30 06:49:00,1.66735,1.6677,1.66735,1.6677,27200000.0
2008-04-30 06:50:00,1.6677,1.6678,1.6676,1.6678,34200000.0
2008-04-30 06:51:00,1.66775,1.668,1.6675,1.6679,40200000.0
2008-04-30 06:52:00,1.6679,1.6683,1.6677,1.6681,82100000.0
2008-04-30 06:53:00,1.6681,1.6681,1.6676,1.668,46600000.0
2008-04-30 06:54:00,1.668,1.6681,1.6679,1.6679,35000000.0
2008-04-30 06:55:00,1.66785,1.6682,1.6677,1.6679,54100000.0
2008-04-30 06:56:00,1.6679,1.668,1.6678,1.668,23700000.0
2008-04-30 06:57:00,1.668,1.668,1.6671,1.6675,42100000.0
2008-04-30 06:58:00,1.6675,1.6675,1.667,1.6675,25200000.0
2008-04-30 06:59:00,1.6676,1.6678,1.6676,1.6677,9000000.0
2008-04-30 07:00:00,1.6677,1.6679,1.6676,1.6678,20400000.0
2008-04-30 07:01:00,1.6677,1.6679,1.6675,1.6675,24300000.0
2008-04-30 07:02:00,1.6676,1.6677,1.667,1.6671,21600000.0
2008-04-30 07:03:00,1.6671,1.6681,1.6671,1.6679,90700000.0
2008-04-30 07:04:00,1.6679,1.6681,1.6679,1.668,25400000.0
2008-04-30 07:05:00,1.668,1.6683,1.6678,1.668,48600000.0
2008-04-30 07:06:00,1.668,1.6681,1.6679,1.6679,10600000.0
2008-04-30 07:07:00,1.6679,1.6681,1.6678,1.6679,24900000.0
2008-04-30 07:08:00,1.6681,1.6685,1.6679,1.6684,23100000.0
2008-04-30 07:09:00,1.6685,1.6688,1.6679,1.6687,111600000.0
2008-04-30 07:10:00,1.6687,1.6689,1.6686,1.6689,17200000.0
2008-04-30 07:11:00,1.6689,1.6689,1.6676,1.6683,65900000.0
2008-04-30 07:12:00,1.6683,1.6683,1.6677,1.6681,44600000.0
2008-04-30 07:13:00,1.6681,1.6685,1.6681,1.6682,12900000.0
2008-04-30 07:14:00,1.6685,1.6687,1.6683,1.6685,23400000.0
2008-04-30 07:15:00,1.6685,1.6687,1.6684,1.6685,27300000.0
2008-04-30 07:16:00,1.6685,1.6687,1.6685,1.6687,22500000.0
2008-04-30 07:17:00,1.6688,1.6689,1.6686,1.6688,21300000.0
2008-04-30 07:18:00,1.6688,1.669,1.6688,1.6689,4100000.0
2008-04-30 07:19:00,1.6688,1.6692,1.6688,1.669,10500000.0
2008-04-30 07:20:00,1.669,1.669,1.669,1.669,800000.0
2008-04-30 07:21:00,1.6687,1.6688,1.6685,1.6688,13000000.0
2008-04-30 07:22:00,1.6688,1.6689,1.6686,1.6686,29900000.0
2008-04-30 07:23:00,1.6686,1.6689,1.6686,1.6688,6700000.0
2008-04-30 07:24:00,1.6688,1.6688,1.6688,1.6688,2400000.0
2008-04-30 07:25:00,1.6688,1.669,1.6688,1.6689,12100000.0
2008-04-30 07:26:00,1.6689,1.6689,1.6686,1.6687,22400000.0
2008-04-30 07:27:00,1.6687,1.6689,1.6687,1.6688,10600000.0
2008-04-30 07:28:00,1.66885,1.66885,1.6688,1.6688,4800000.0
2008-04-30 07:29:00,1.6688,1.66885,1.6686,1.6686,34700000.0
2008-04-30 07:30:00,1.6686,1.6687,1.6685,1.6685,43200000.0
2008-04-30 07:31:00,1.6686,1.6686,1.668,1.6681,39300000.0
2008-04-30 07:32:00,1.6681,1.6683,1.668,1.668,24400000.0
2008-04-30 07:33:00,1.6679,1.6683,1.6679,1.6679,16300000.0
2008-04-30 07:34:00,1.6679,1.6681,1.6679,1.6681,13400000.0
2008-04-30 07:35:00,1.66815,1.66815,1.668,1.668,15200000.0
2008-04-30 07:36:00,1.668,1.6681,1.6677,1.6678,26800000.0
2008-04-30 07:37:00,1.6678,1.668,1.66765,1.6679,17200000.0
2008-04-30 07:38:00,1.6679,1.6679,1.6678,1.6679,6600000.0
2008-04-30 07:39:00,1.6679,1.668,1.6677,1.6677,8900000.0
2008-04-30 07:40:00,1.66785,1.668,1.6677,1.6677,29000000.0
2008-04-30 07:41:00,1.6678,1.6679,1.6677,1.6677,31700000.0
2008-04-30 07:42:00,1.6678,1.6682,1.6677,1.6682,10400000.0
2008-04-30 07:43:00,1.6682,1.6682,1.6679,1.668,14900000.0
2008-04-30 07:44:00,1.668,1.6682,1.6679,1.6681,7400000.0
2008-04-30 07:45:00,1.6681,1.6685,1.6681,1.6685,17600000.0
2008-04-30 07:46:00,1.6684,1.6686,1.6683,1.6685,25800000.0
2008-04-30 07:47:00,1.6685,1.66865,1.6685,1.6685,9100000.0
2008-04-30 07:48:00,1.6685,1.6689,1.6683,1.6688,34400000.0
2008-04-30 07:49:00,1.6688,1.6689,1.6686,1.6688,26200000.0
2008-04-30 07:50:00,1.6687,1.6688,1.6685,1.66855,26300000.0
2008-04-30 07:51:00,1.66855,1.669,1.6685,1.6689,28000000.0
2008-04-30 07:52:00,1.6689,1.6694,1.6689,1.6693,14100000.0
2008-04-30 07:53:00,1.66935,1.6695,1.66915,1.6693,48900000.0
2008-04-30 07:54:00,1.6693,1.6694,1.6689,1.6693,35700000.0
2008-04-30 07:55:00,1.6693,1.6696,1.6691,1.6693,44000000.0
2008-04-30 07:56:00,1.66915,1.6693,1.66905,1.6692,11200000.0
2008-04-30 07:57:00,1.66915,1.6693,1.6688,1.66905,30700000.0
2008-04-30 07:58:00,1.66915,1.66945,1.66915,1.6694,32800000.0
2008-04-30 07:59:00,1.6694,1.6696,1.6693,1.6695,50200000.0
2008-04-30 08:00:00,1.6695,1.6698,1.6692,1.6695,41500000.0
2008-04-30 08:01:00,1.66945,1.6695,1.6687,1.6688,176900000.0
2008-04-30 08:02:00,1.6688,1.6692,1.6686,1.6688,210100000.0
2008-04-30 08:03:00,1.6688,1.6689,1.6685,1.6686,257000000.0
2008-04-30 08:04:00,1.6686,1.6688,1.6683,1.6688,135900000.0
2008-04-30 08:05:00,1.6687,1.6689,1.6686,1.6686,114400000.0
2008-04-30 08:06:00,1.6687,1.669,1.6687,1.6689,84900000.0
2008-04-30 08:07:00,1.6689,1.6693,1.6689,1.6693,70400000.0
2008-04-30 08:08:00,1.6692,1.6695,1.669,1.66915,147100000.0
2008-04-30 08:09:00,1.6691,1.6691,1.6688,1.6689,100400000.0
2008-04-30 08:10:00,1.6689,1.6693,1.6689,1.6692,84900000.0
2008-04-30 08:11:00,1.6692,1.6697,1.66905,1.6692,201700000.0
2008-04-30 08:12:00,1.6692,1.6693,1.6685,1.6688,184800000.0
2008-04-30 08:13:00,1.6688,1.6691,1.6687,1.669,139700000.0
2008-04-30 08:14:00,1.669,1.6691,1.6689,1.669,82300000.0
2008-04-30 08:15:00,1.6689,1.6692,1.6687,1.6687,100900000.0
2008-04-30 08:16:00,1.6687,1.6688,1.6685,1.6687,105600000.0
2008-04-30 08:17:00,1.6687,1.6687,1.6683,1.6687,124900000.0
2008-04-30 08:18:00,1.6687,1.669,1.6685,1.6688,199400000.0
2008-04-30 08:19:00,1.66875,1.6688,1.6685,1.6688,97000000.0
2008-04-30 08:20:00,1.6688,1.669,1.6685,1.669,141000000.0
2008-04-30 08:21:00,1.669,1.6691,1.6689,1.669,89300000.0
2008-04-30 08:22:00,1.669,1.6696,1.669,1.6692,144100000.0
2008-04-30 08:23:00,1.6691,1.6698,1.669,1.6698,146300000.0
2008-04-30 08:24:00,1.6698,1.6698,1.6694,1.6697,218300000.0
2008-04-30 08:25:00,1.6697,1.6698,1.66935,1.66945,142800000.0
2008-04-30 08:26:00,1.6695,1.6701,1.6694,1.6699,159100000.0
2008-04-30 08:27:00,1.6699,1.6699,1.6692,1.6697,147800000.0
2008-04-30 08:28:00,1.6698,1.6698,1.6693,1.6694,150800000.0
2008-04-30 08:29:00,1.6694,1.6697,1.66885,1.6691,129500000.0
2008-04-30 08:30:00,1.6691,1.6696,1.66905,1.6696,91500000.0
2008-04-30 08:31:00,1.66965,1.67015,1.6694,1.67,96400000.0
2008-04-30 08:32:00,1.67,1.67,1.6696,1.66975,66500000.0
2008-04-30 08:33:00,1.66985,1.67,1.6695,1.6695,79800000.0
2008-04-30 08:34:00,1.6695,1.6699,1.6686,1.66905,114800000.0
2008-04-30 08:35:00,1.66905,1.6695,1.6686,1.6688,104700000.0
2008-04-30 08:36:00,1.6689,1.66895,1.6676,1.66785,151000000.0
2008-04-30 08:37:00,1.6678,1.668,1.6671,1.6679,108000000.0
2008-04-30 08:38:00,1.6679,1.6683,1.66765,1.6683,52900000.0
2008-04-30 08:39:00,1.66815,1.6684,1.6678,1.66825,79800000.0
2008-04-30 08:40:00,1.6683,1.6687,1.6676,1.6678,84200000.0
2008-04-30 08:41:00,1.6679,1.6681,1.6677,1.6677,119500000.0
2008-04-30 08:42:00,1.6677,1.6685,1.6676,1.6685,193700000.0
2008-04-30 08:43:00,1.6685,1.6686,1.668,1.6682,80700000.0
2008-04-30 08:44:00,1.6682,1.6683,1.6677,1.6677,120600000.0
2008-04-30 08:45:00,1.6677,1.668,1.6675,1.668,100400000.0
2008-04-30 08:46:00,1.668,1.6682,1.6675,1.66755,106800000.0
2008-04-30 08:47:00,1.6676,1.6684,1.6674,1.668,104000000.0
2008-04-30 08:48:00,1.668,1.6682,1.6678,1.668,133900000.0
2008-04-30 08:49:00,1.668,1.6689,1.6679,1.66855,76900000.0
2008-04-30 08:50:00,1.6686,1.6687,1.668,1.6682,171800000.0
2008-04-30 08:51:00,1.6682,1.6684,1.6675,1.6675,98700000.0
2008-04-30 08:52:00,1.6675,1.6678,1.6675,1.6676,80000000.0
2008-04-30 08:53:00,1.6676,1.6679,1.6676,1.66785,178700000.0
2008-04-30 08:54:00,1.6679,1.6682,1.6676,1.6679,111400000.0
2008-04-30 08:55:00,1.6679,1.6686,1.6678,1.66805,170700000.0
2008-04-30 08:56:00,1.6681,1.6682,1.668,1.6682,31900000.0
2008-04-30 08:57:00,1.6681,1.66835,1.668,1.6681,49300000.0
2008-04-30 08:58:00,1.6681,1.66815,1.6676,1.66795,100300000.0
2008-04-30 08:59:00,1.668,1.66815,1.6676,1.66805,57500000.0
2008-04-30 09:00:00,1.66805,1.6682,1.66745,1.6678,53200000.0
2008-04-30 09:01:00,1.6678,1.6681,1.6676,1.6679,30200000.0
2008-04-30 09:02:00,1.6677,1.6678,1.6675,1.6676,16900000.0
2008-04-30 09:03:00,1.6676,1.6679,1.6671,1.6675,50800000.0
2008-04-30 09:04:00,1.66755,1.6679,1.6675,1.6677,32600000.0
2008-04-30 09:05:00,1.66775,1.6681,1.66755,1.66795,34100000.0
2008-04-30 09:06:00,1.668,1.6682,1.6678,1.6678,30100000.0
2008-04-30 09:07:00,1.66785,1.66785,1.66735,1.66755,52300000.0
2008-04-30 09:08:00,1.6676,1.6679,1.6674,1.6677,11300000.0
2008-04-30 09:09:00,1.6677,1.6678,1.6674,1.6676,22000000.0
2008-04-30 09:10:00,1.6676,1.6678,1.66725,1.6674,21600000.0
2008-04-30 09:11:00,1.66735,1.6677,1.6672,1.6673,27800000.0
2008-04-30 09:12:00,1.6673,1.6675,1.6672,1.66745,22000000.0
2008-04-30 09:13:00,1.66755,1.6679,1.6673,1.6675,35800000.0
2008-04-30 09:14:00,1.6675,1.66775,1.6672,1.66765,20500000.0
2008-04-30 09:15:00,1.66775,1.66825,1.66775,1.6681,23800000.0
2008-04-30 09:16:00,1.6681,1.66845,1.66795,1.668,30300000.0
2008-04-30 09:17:00,1.668,1.6681,1.66735,1.6676,44900000.0
2008-04-30 09:18:00,1.66775,1.66775,1.6671,1.6677,22000000.0
2008-04-30 09:19:00,1.6677,1.66775,1.66735,1.6675,20500000.0
2008-04-30 09:20:00,1.66755,1.6678,1.6672,1.6677,20800000.0
2008-04-30 09:21:00,1.66755,1.6678,1.66755,1.6676,7700000.0
2008-04-30 09:22:00,1.66745,1.6676,1.6672,1.6675,18400000.0
2008-04-30 09:23:00,1.6674,1.66765,1.6672,1.66745,24600000.0
2008-04-30 09:24:00,1.6675,1.66775,1.6674,1.66765,16900000.0
2008-04-30 09:25:00,1.66775,1.6678,1.6674,1.6675,15300000.0
2008-04-30 09:26:00,1.66745,1.6676,1.6674,1.6675,13800000.0
2008-04-30 09:27:00,1.6675,1.6677,1.6674,1.6677,17300000.0
2008-04-30 09:28:00,1.6678,1.6678,1.66755,1.6677,10100000.0
2008-04-30 09:29:00,1.6677,1.6677,1.6673,1.6676,18700000.0
2008-04-30 09:30:00,1.6675,1.6676,1.66715,1.6675,19000000.0
2008-04-30 09:31:00,1.6673,1.6679,1.66725,1.66745,25400000.0
2008-04-30 09:32:00,1.66745,1.6679,1.66735,1.66735,34600000.0
2008-04-30 09:33:00,1.66725,1.66735,1.66635,1.6665,37100000.0
2008-04-30 09:34:00,1.6666,1.6674,1.6665,1.6667,40600000.0
2008-04-30 09:35:00,1.6667,1.6671,1.66655,1.6668,26900000.0
2008-04-30 09:36:00,1.66645,1.6667,1.6663,1.6663,25400000.0
2008-04-30 09:37:00,1.6663,1.66715,1.66625,1.6668,34900000.0
2008-04-30 09:38:00,1.66675,1.6674,1.66675,1.6672,23000000.0
2008-04-30 09:39:00,1.66715,1.6678,1.6671,1.6672,18300000.0
2008-04-30 09:40:00,1.6671,1.66715,1.6667,1.6667,20600000.0
2008-04-30 09:41:00,1.6667,1.6667,1.6666,1.6666,6300000.0
2008-04-30 09:42:00,1.6665,1.6668,1.6665,1.66665,11300000.0
2008-04-30 09:43:00,1.6668,1.66695,1.6665,1.66665,13000000.0
2008-04-30 09:44:00,1.6668,1.667,1.6667,1.66695,11600000.0
2008-04-30 09:45:00,1.66705,1.6677,1.667,1.6675,28000000.0
2008-04-30 09:46:00,1.6675,1.668,1.6674,1.66785,25400000.0
2008-04-30 09:47:00,1.6678,1.6679,1.6673,1.66765,25700000.0
2008-04-30 09:48:00,1.6677,1.6678,1.66735,1.6676,18100000.0
2008-04-30 09:49:00,1.6676,1.66765,1.6671,1.6673,19300000.0
2008-04-30 09:50:00,1.6673,1.6679,1.6671,1.6679,14900000.0
2008-04-30 09:51:00,1.6679,1.6679,1.6669,1.66715,23400000.0
2008-04-30 09:52:00,1.66715,1.6674,1.6669,1.66695,26200000.0
2008-04-30 09:53:00,1.6671,1.6671,1.66655,1.66655,39600000.0
2008-04-30 09:54:00,1.6665,1.6669,1.66645,1.66685,40600000.0
2008-04-30 09:55:00,1.66685,1.667,1.6665,1.6668,51900000.0
2008-04-30 09:56:00,1.6668,1.6668,1.6661,1.66645,27900000.0
2008-04-30 09:57:00,1.6665,1.6665,1.6658,1.6661,33300000.0
2008-04-30 09:58:00,1.66635,1.6666,1.6661,1.6662,35900000.0
2008-04-30 09:59:00,1.66625,1.6667,1.66605,1.6665,43800000.0
2008-04-30 10:00:00,1.6665,1.667,1.6664,1.6665,38600000.0
2008-04-30 10:01:00,1.6666,1.6667,1.66595,1.66635,58600000.0
2008-04-30 10:02:00,1.6663,1.6663,1.6657,1.66615,69500000.0
2008-04-30 10:03:00,1.66615,1.66635,1.66595,1.66625,66800000.0
2008-04-30 10:04:00,1.6663,1.66675,1.66625,1.6667,39000000.0
2008-04-30 10:05:00,1.66655,1.6673,1.66635,1.66715,50400000.0
2008-04-30 10:06:00,1.66715,1.6673,1.6668,1.667,29700000.0
2008-04-30 10:07:00,1.66705,1.66705,1.6665,1.6665,39300000.0
2008-04-30 10:08:00,1.6666,1.66705,1.6664,1.66705,40400000.0
2008-04-30 10:09:00,1.66705,1.66705,1.6667,1.66705,39800000.0
2008-04-30 10:10:00,1.66705,1.6673,1.66685,1.6673,32700000.0
2008-04-30 10:11:00,1.6672,1.66735,1.6667,1.6669,52700000.0
2008-04-30 10:12:00,1.6668,1.6669,1.6666,1.6669,17600000.0
2008-04-30 10:13:00,1.6669,1.6673,1.6668,1.6672,20400000.0
2008-04-30 10:14:00,1.6672,1.6673,1.6664,1.6664,19000000.0
2008-04-30 10:15:00,1.6664,1.6668,1.666,1.66605,41300000.0
2008-04-30 10:16:00,1.6661,1.6665,1.6659,1.6665,32800000.0
2008-04-30 10:17:00,1.6665,1.6669,1.6665,1.6668,16700000.0
2008-04-30 10:18:00,1.66685,1.6672,1.66665,1.667,30200000.0
2008-04-30 10:19:00,1.667,1.6675,1.667,1.667,18700000.0
2008-04-30 10:20:00,1.667,1.6673,1.66665,1.66665,40500000.0
2008-04-30 10:21:00,1.66665,1.6668,1.66625,1.6663,12600000.0
2008-04-30 10:22:00,1.6663,1.6665,1.666,1.6661,15300000.0
2008-04-30 10:23:00,1.666,1.6661,1.6656,1.6659,30100000.0
2008-04-30 10:24:00,1.6659,1.6664,1.6659,1.6661,31900000.0
2008-04-30 10:25:00,1.66615,1.66645,1.6656,1.6661,35900000.0
2008-04-30 10:26:00,1.6662,1.66675,1.6661,1.6666,37700000.0
2008-04-30 10:27:00,1.6666,1.667,1.66645,1.66675,19900000.0
2008-04-30 10:28:00,1.66675,1.66715,1.6666,1.66695,27100000.0
2008-04-30 10:29:00,1.6668,1.667,1.66645,1.6669,26400000.0
2008-04-30 10:30:00,1.667,1.66725,1.6667,1.667,36600000.0
2008-04-30 10:31:00,1.667,1.667,1.66625,1.66645,28900000.0
2008-04-30 10:32:00,1.66635,1.66665,1.6658,1.6661,43900000.0
2008-04-30 10:33:00,1.6661,1.66655,1.66595,1.66595,50900000.0
2008-04-30 10:34:00,1.6659,1.6664,1.66535,1.6657,49800000.0
2008-04-30 10:35:00,1.66575,1.6659,1.66535,1.66585,36000000.0
2008-04-30 10:36:00,1.6658,1.6662,1.6658,1.6662,33700000.0
2008-04-30 10:37:00,1.6662,1.66665,1.6654,1.6659,54700000.0
2008-04-30 10:38:00,1.66605,1.6662,1.6653,1.66535,46900000.0
2008-04-30 10:39:00,1.66525,1.66585,1.66515,1.66545,45200000.0
2008-04-30 10:40:00,1.66555,1.6656,1.665,1.66515,49600000.0
2008-04-30 10:41:00,1.6651,1.66545,1.6648,1.6648,26600000.0
2008-04-30 10:42:00,1.66485,1.66535,1.66475,1.6652,25900000.0
2008-04-30 10:43:00,1.6652,1.6657,1.66515,1.6655,33100000.0
2008-04-30 10:44:00,1.6655,1.6655,1.66495,1.66535,18800000.0
2008-04-30 10:45:00,1.6654,1.6655,1.6652,1.6655,23000000.0
2008-04-30 10:46:00,1.6654,1.6654,1.66465,1.665,43000000.0
2008-04-30 10:47:00,1.665,1.66515,1.6647,1.66515,19000000.0
2008-04-30 10:48:00,1.6651,1.6653,1.66495,1.6652,30500000.0
2008-04-30 10:49:00,1.6652,1.66565,1.66515,1.6653,12500000.0
2008-04-30 10:50:00,1.6653,1.6654,1.66485,1.6654,22900000.0
2008-04-30 10:51:00,1.66545,1.66555,1.6653,1.6654,14500000.0
2008-04-30 10:52:00,1.6655,1.6659,1.66535,1.66565,25200000.0
2008-04-30 10:53:00,1.66565,1.66585,1.6652,1.6654,39200000.0
2008-04-30 10:54:00,1.6654,1.6655,1.66495,1.6654,38600000.0
2008-04-30 10:55:00,1.66535,1.6656,1.665,1.6653,45000000.0
2008-04-30 10:56:00,1.6653,1.6657,1.66515,1.66545,20700000.0
2008-04-30 10:57:00,1.6655,1.66585,1.66525,1.66585,33400000.0
2008-04-30 10:58:00,1.666,1.666,1.6653,1.66555,31400000.0
2008-04-30 10:59:00,1.66555,1.6659,1.6649,1.6651,73900000.0
2008-04-30 11:00:00,1.6651,1.6651,1.664,1.6647,103400000.0
2008-04-30 11:01:00,1.6647,1.6648,1.664,1.6642,72700000.0
2008-04-30 11:02:00,1.6642,1.6643,1.6637,1.66375,55500000.0
2008-04-30 11:03:00,1.6637,1.6642,1.6637,1.6641,54100000.0
2008-04-30 11:04:00,1.6641,1.6647,1.6639,1.66465,52800000.0
2008-04-30 11:05:00,1.6646,1.66505,1.6641,1.66465,57200000.0
2008-04-30 11:06:00,1.6647,1.6654,1.6643,1.6649,43900000.0
2008-04-30 11:07:00,1.6649,1.665,1.66435,1.6648,34600000.0
2008-04-30 11:08:00,1.6648,1.6656,1.6647,1.665,36100000.0
2008-04-30 11:09:00,1.6651,1.6655,1.66495,1.66535,34300000.0
2008-04-30 11:10:00,1.66535,1.6655,1.66505,1.6653,50300000.0
2008-04-30 11:11:00,1.6653,1.6657,1.6652,1.6652,20100000.0
2008-04-30 11:12:00,1.66515,1.66535,1.6649,1.665,45800000.0
2008-04-30 11:13:00,1.665,1.66505,1.6643,1.66455,26000000.0
2008-04-30 11:14:00,1.6644,1.6651,1.66425,1.66445,39700000.0
2008-04-30 11:15:00,1.66445,1.66455,1.6644,1.66455,7800000.0
2008-04-30 11:16:00,1.66455,1.66465,1.6644,1.6645,24800000.0
2008-04-30 11:17:00,1.6646,1.66505,1.6645,1.66465,37500000.0
2008-04-30 11:18:00,1.66465,1.6648,1.66465,1.6648,11400000.0
2008-04-30 11:19:00,1.6649,1.6651,1.6646,1.66475,22700000.0
2008-04-30 11:20:00,1.66475,1.6651,1.66435,1.66455,39200000.0
2008-04-30 11:21:00,1.66455,1.6655,1.66455,1.66515,16600000.0
2008-04-30 11:22:00,1.6653,1.66595,1.665,1.66585,42600000.0
2008-04-30 11:23:00,1.6658,1.66585,1.6653,1.6657,39700000.0
2008-04-30 11:24:00,1.6657,1.6657,1.66505,1.6653,36700000.0
2008-04-30 11:25:00,1.6653,1.6656,1.66505,1.66545,36800000.0
2008-04-30 11:26:00,1.66535,1.6654,1.66505,1.6651,35000000.0
2008-04-30 11:27:00,1.6652,1.6655,1.66495,1.6655,30000000.0
2008-04-30 11:28:00,1.66535,1.6662,1.665,1.666,31800000.0
2008-04-30 11:29:00,1.66605,1.6661,1.6655,1.6656,50200000.0
2008-04-30 11:30:00,1.6656,1.66605,1.6656,1.6658,24400000.0
2008-04-30 11:31:00,1.6658,1.6659,1.66525,1.66555,26900000.0
2008-04-30 11:32:00,1.66555,1.6657,1.6649,1.66545,48500000.0
2008-04-30 11:33:00,1.6654,1.6655,1.6651,1.6654,41300000.0
2008-04-30 11:34:00,1.66545,1.66575,1.6654,1.6656,25400000.0
2008-04-30 11:35:00,1.6656,1.6658,1.66535,1.6655,18500000.0
2008-04-30 11:36:00,1.6655,1.6656,1.6653,1.6654,28200000.0
2008-04-30 11:37:00,1.6654,1.6657,1.66505,1.66545,52100000.0
2008-04-30 11:38:00,1.66545,1.6658,1.66495,1.66525,53800000.0
2008-04-30 11:39:00,1.6653,1.6655,1.6652,1.6654,30800000.0
2008-04-30 11:40:00,1.6653,1.66545,1.6649,1.66495,33700000.0
2008-04-30 11:41:00,1.66495,1.665,1.6643,1.6646,43700000.0
2008-04-30 11:42:00,1.6646,1.6646,1.6643,1.66455,21600000.0
2008-04-30 11:43:00,1.6646,1.6647,1.6641,1.6643,25500000.0
2008-04-30 11:44:00,1.6643,1.66465,1.6641,1.6645,35700000.0
2008-04-30 11:45:00,1.6645,1.6646,1.6637,1.66445,48700000.0
2008-04-30 11:46:00,1.6644,1.6646,1.6641,1.66425,35100000.0
2008-04-30 11:47:00,1.6643,1.6646,1.6641,1.6645,35100000.0
2008-04-30 11:48:00,1.6645,1.665,1.66425,1.6649,48400000.0
2008-04-30 11:49:00,1.6649,1.6654,1.66485,1.6651,24700000.0
2008-04-30 11:50:00,1.66515,1.66585,1.66515,1.6656,35700000.0
2008-04-30 11:51:00,1.6657,1.6658,1.6654,1.66545,16900000.0
2008-04-30 11:52:00,1.6655,1.666,1.6655,1.6658,21200000.0
2008-04-30 11:53:00,1.6658,1.6661,1.66545,1.6659,33300000.0
2008-04-30 11:54:00,1.6659,1.6663,1.6659,1.66605,28200000.0
2008-04-30 11:55:00,1.666,1.6664,1.6658,1.6663,25000000.0
2008-04-30 11:56:00,1.6663,1.66675,1.66625,1.66665,33400000.0
2008-04-30 11:57:00,1.6666,1.66665,1.6664,1.66655,22600000.0
2008-04-30 11:58:00,1.66655,1.6667,1.66635,1.6664,20200000.0
2008-04-30 11:59:00,1.66635,1.6665,1.66625,1.6664,11300000.0
2008-04-30 12:00:00,1.66635,1.6669,1.6663,1.6667,20800000.0
2008-04-30 12:01:00,1.6668,1.6668,1.666,1.66615,42500000.0
2008-04-30 12:02:00,1.66615,1.66625,1.66605,1.6661,21800000.0
2008-04-30 12:03:00,1.6661,1.66635,1.6661,1.6661,23100000.0
2008-04-30 12:04:00,1.6661,1.6666,1.6656,1.6658,25500000.0
2008-04-30 12:05:00,1.6658,1.66615,1.6658,1.666,26200000.0
2008-04-30 12:06:00,1.66595,1.66595,1.66535,1.6655,27000000.0
2008-04-30 12:07:00,1.66555,1.66565,1.6653,1.66565,23600000.0
2008-04-30 12:08:00,1.6656,1.66565,1.66535,1.6655,12500000.0
2008-04-30 12:09:00,1.6654,1.6655,1.66475,1.66525,39700000.0
2008-04-30 12:10:00,1.66525,1.66535,1.6648,1.6651,34500000.0
2008-04-30 12:11:00,1.6651,1.66555,1.6649,1.6655,18300000.0
2008-04-30 12:12:00,1.6655,1.6658,1.66545,1.6658,15100000.0
2008-04-30 12:13:00,1.6659,1.666,1.6654,1.6656,29100000.0
2008-04-30 12:14:00,1.66555,1.66565,1.6651,1.6653,16400000.0
2008-04-30 12:15:00,1.66535,1.66555,1.6652,1.6654,12100000.0
2008-04-30 12:16:00,1.66555,1.6656,1.66525,1.6655,14800000.0
2008-04-30 12:17:00,1.66555,1.66555,1.66515,1.66525,13000000.0
2008-04-30 12:18:00,1.66535,1.66545,1.6651,1.6652,15200000.0
2008-04-30 12:19:00,1.66515,1.66535,1.665,1.66515,13000000.0
2008-04-30 12:20:00,1.6652,1.66585,1.6652,1.6657,12600000.0
2008-04-30 12:21:00,1.6656,1.6657,1.66555,1.6657,7500000.0
2008-04-30 12:22:00,1.6657,1.6657,1.6656,1.6656,2100000.0
2008-04-30 12:23:00,1.66565,1.6658,1.6655,1.66575,9700000.0
2008-04-30 12:24:00,1.66585,1.6659,1.6656,1.6658,18800000.0
2008-04-30 12:25:00,1.6658,1.666,1.6657,1.6658,17500000.0
2008-04-30 12:26:00,1.6659,1.6659,1.6657,1.66575,15600000.0
2008-04-30 12:27:00,1.6658,1.6659,1.6652,1.6654,14500000.0
2008-04-30 12:28:00,1.6654,1.66555,1.66515,1.66525,30400000.0
2008-04-30 12:29:00,1.66535,1.6655,1.6651,1.6652,16200000.0
2008-04-30 12:30:00,1.66515,1.6652,1.66475,1.6651,17500000.0
2008-04-30 12:31:00,1.6651,1.6651,1.6647,1.6649,25500000.0
2008-04-30 12:32:00,1.66495,1.6655,1.66495,1.6653,21600000.0
2008-04-30 12:33:00,1.66535,1.6654,1.6651,1.6651,9500000.0
2008-04-30 12:34:00,1.66495,1.665,1.6649,1.6649,4800000.0
2008-04-30 12:35:00,1.66485,1.66545,1.66485,1.6652,28400000.0
2008-04-30 12:36:00,1.6653,1.66555,1.6652,1.6654,8100000.0
2008-04-30 12:37:00,1.66545,1.66545,1.6651,1.6651,9600000.0
2008-04-30 12:38:00,1.6651,1.6655,1.6651,1.6653,11100000.0
2008-04-30 12:39:00,1.6655,1.6657,1.6653,1.66555,19000000.0
2008-04-30 12:40:00,1.6655,1.6656,1.6654,1.66545,8300000.0
2008-04-30 12:41:00,1.6655,1.6657,1.6654,1.6655,15500000.0
2008-04-30 12:42:00,1.66545,1.66555,1.66535,1.6654,19700000.0
2008-04-30 12:43:00,1.66545,1.6655,1.665,1.66515,23200000.0
2008-04-30 12:44:00,1.66515,1.66525,1.6648,1.66505,25500000.0
2008-04-30 12:45:00,1.665,1.66545,1.66475,1.66475,31600000.0
2008-04-30 12:46:00,1.6647,1.665,1.6647,1.66495,23100000.0
2008-04-30 12:47:00,1.6651,1.6651,1.66495,1.66505,20900000.0
2008-04-30 12:48:00,1.66505,1.6652,1.665,1.6651,9000000.0
2008-04-30 12:49:00,1.66515,1.6652,1.66495,1.665,12800000.0
2008-04-30 12:50:00,1.665,1.665,1.6647,1.66495,30400000.0
2008-04-30 12:51:00,1.665,1.6653,1.6649,1.66525,20400000.0
2008-04-30 12:52:00,1.66525,1.6658,1.6651,1.6656,45500000.0
2008-04-30 12:53:00,1.66565,1.66595,1.66525,1.6658,39400000.0
2008-04-30 12:54:00,1.6659,1.66605,1.6657,1.6658,25300000.0
2008-04-30 12:55:00,1.6658,1.66605,1.66535,1.6656,21200000.0
2008-04-30 12:56:00,1.6656,1.66565,1.6653,1.6655,23100000.0
2008-04-30 12:57:00,1.6654,1.6655,1.665,1.66505,46300000.0
2008-04-30 12:58:00,1.665,1.6653,1.6648,1.6649,32600000.0
2008-04-30 12:59:00,1.6649,1.66535,1.66465,1.665,42000000.0
2008-04-30 13:00:00,1.66465,1.6652,1.6645,1.66475,36600000.0
2008-04-30 13:01:00,1.66475,1.66525,1.6646,1.6646,29700000.0
2008-04-30 13:02:00,1.6647,1.6649,1.6643,1.66465,21000000.0
2008-04-30 13:03:00,1.66475,1.6654,1.6647,1.6653,26200000.0
2008-04-30 13:04:00,1.6653,1.6653,1.6648,1.6649,21000000.0
2008-04-30 13:05:00,1.6649,1.66515,1.6642,1.66445,27600000.0
2008-04-30 13:06:00,1.66455,1.6652,1.66455,1.6652,16300000.0
2008-04-30 13:07:00,1.6652,1.6654,1.6651,1.6651,19000000.0
2008-04-30 13:08:00,1.6651,1.6652,1.66485,1.66495,20600000.0
2008-04-30 13:09:00,1.6649,1.6653,1.66465,1.6652,15000000.0
2008-04-30 13:10:00,1.6652,1.66575,1.6652,1.66575,32200000.0
2008-04-30 13:11:00,1.66575,1.66605,1.66535,1.66535,28100000.0
2008-04-30 13:12:00,1.66525,1.6655,1.66525,1.6654,5100000.0
2008-04-30 13:13:00,1.66535,1.66555,1.66515,1.6652,13500000.0
2008-04-30 13:14:00,1.6653,1.6653,1.66515,1.66515,10000000.0
2008-04-30 13:15:00,1.66515,1.66525,1.66485,1.66485,16600000.0
2008-04-30 13:16:00,1.6648,1.66485,1.66445,1.6645,24800000.0
2008-04-30 13:17:00,1.66445,1.6647,1.66375,1.66395,46000000.0
2008-04-30 13:18:00,1.664,1.6648,1.66385,1.66415,48600000.0
2008-04-30 13:19:00,1.66415,1.6646,1.66395,1.6641,55700000.0
2008-04-30 13:20:00,1.6641,1.6642,1.66345,1.6637,38600000.0
2008-04-30 13:21:00,1.6637,1.6639,1.6634,1.6637,31300000.0
2008-04-30 13:22:00,1.6637,1.6641,1.6637,1.6639,19700000.0
2008-04-30 13:23:00,1.6639,1.6642,1.6636,1.66365,44100000.0
2008-04-30 13:24:00,1.6636,1.6638,1.6632,1.66355,24900000.0
2008-04-30 13:25:00,1.66345,1.6638,1.66345,1.6638,18700000.0
2008-04-30 13:26:00,1.6638,1.6642,1.6638,1.6642,22000000.0
2008-04-30 13:27:00,1.6642,1.6643,1.6642,1.6643,5000000.0
2008-04-30 13:28:00,1.6643,1.6646,1.6642,1.6644,18700000.0
2008-04-30 13:29:00,1.6645,1.6647,1.6645,1.6645,6600000.0
2008-04-30 13:30:00,1.6646,1.6652,1.6645,1.665,21200000.0
2008-04-30 13:31:00,1.665,1.6652,1.66435,1.6645,42100000.0
2008-04-30 13:32:00,1.6645,1.6647,1.6643,1.66465,27300000.0
2008-04-30 13:33:00,1.6646,1.66465,1.6643,1.6643,19400000.0
2008-04-30 13:34:00,1.6644,1.6645,1.6642,1.6642,15700000.0
2008-04-30 13:35:00,1.6642,1.6644,1.664,1.6642,26600000.0
2008-04-30 13:36:00,1.66425,1.6646,1.664,1.6641,22400000.0
2008-04-30 13:37:00,1.664,1.664,1.6638,1.6639,10000000.0
2008-04-30 13:38:00,1.6639,1.6644,1.6639,1.6642,33000000.0
2008-04-30 13:39:00,1.6642,1.6643,1.6641,1.6642,4500000.0
2008-04-30 13:40:00,1.6641,1.66415,1.6639,1.66395,21800000.0
2008-04-30 13:41:00,1.664,1.664,1.6636,1.6636,18800000.0
2008-04-30 13:42:00,1.6638,1.6643,1.6638,1.6641,14700000.0
2008-04-30 13:43:00,1.6643,1.66435,1.66405,1.6643,14000000.0
2008-04-30 13:44:00,1.6643,1.6645,1.6641,1.6645,15600000.0
2008-04-30 13:45:00,1.6645,1.6647,1.6642,1.66465,36800000.0
2008-04-30 13:46:00,1.66465,1.6654,1.66455,1.66535,48800000.0
2008-04-30 13:47:00,1.6654,1.66555,1.6652,1.6652,11300000.0
2008-04-30 13:48:00,1.66515,1.66525,1.6643,1.6644,22100000.0
2008-04-30 13:49:00,1.6644,1.6647,1.66435,1.6647,9200000.0
2008-04-30 13:50:00,1.6647,1.6648,1.66425,1.66425,14400000.0
2008-04-30 13:51:00,1.6643,1.6645,1.6641,1.6641,18100000.0
2008-04-30 13:52:00,1.66415,1.66415,1.6637,1.6639,22700000.0
2008-04-30 13:53:00,1.66395,1.66395,1.6634,1.6635,13500000.0
2008-04-30 13:54:00,1.6635,1.6638,1.66345,1.66365,23100000.0
2008-04-30 13:55:00,1.66365,1.66405,1.6636,1.6636,28800000.0
2008-04-30 13:56:00,1.6636,1.6646,1.66345,1.6645,23100000.0
2008-04-30 13:57:00,1.6645,1.66475,1.6642,1.66435,23600000.0
2008-04-30 13:58:00,1.66445,1.66445,1.664,1.664,11200000.0
2008-04-30 13:59:00,1.6639,1.664,1.6631,1.6634,36400000.0
2008-04-30 14:00:00,1.6634,1.66395,1.6632,1.6636,44200000.0
2008-04-30 14:01:00,1.6636,1.6638,1.66335,1.6636,24100000.0
2008-04-30 14:02:00,1.6636,1.6638,1.6635,1.6635,29000000.0
2008-04-30 14:03:00,1.6636,1.66365,1.66325,1.6633,16500000.0
2008-04-30 14:04:00,1.6633,1.6637,1.663,1.66365,16000000.0
2008-04-30 14:05:00,1.6637,1.66385,1.66325,1.6634,33700000.0
2008-04-30 14:06:00,1.66345,1.66345,1.66295,1.66305,24400000.0
2008-04-30 14:07:00,1.6631,1.6632,1.6629,1.6631,30800000.0
2008-04-30 14:08:00,1.6631,1.6632,1.6625,1.6628,43900000.0
2008-04-30 14:09:00,1.6628,1.6628,1.66235,1.66255,18400000.0
2008-04-30 14:10:00,1.66265,1.6627,1.66215,1.6624,28700000.0
2008-04-30 14:11:00,1.6624,1.66295,1.66235,1.6629,21800000.0
2008-04-30 14:12:00,1.663,1.663,1.6626,1.6627,16900000.0
2008-04-30 14:13:00,1.66275,1.663,1.6626,1.66275,32000000.0
2008-04-30 14:14:00,1.6627,1.66275,1.6605,1.6605,180900000.0
2008-04-30 14:15:00,1.6608,1.6622,1.6594,1.6622,271200000.0
2008-04-30 14:16:00,1.66205,1.6623,1.6614,1.6623,108200000.0
2008-04-30 14:17:00,1.6622,1.66275,1.66135,1.66265,61200000.0
2008-04-30 14:18:00,1.66265,1.6631,1.6621,1.663,44300000.0
2008-04-30 14:19:00,1.66325,1.6636,1.6629,1.663,35100000.0
2008-04-30 14:20:00,1.663,1.66315,1.6626,1.6626,27000000.0
2008-04-30 14:21:00,1.6625,1.6631,1.6622,1.66295,33900000.0
2008-04-30 14:22:00,1.663,1.663,1.6627,1.6628,13000000.0
2008-04-30 14:23:00,1.6628,1.66285,1.66205,1.66205,47700000.0
2008-04-30 14:24:00,1.66235,1.66265,1.66215,1.6626,18900000.0
2008-04-30 14:25:00,1.6626,1.66325,1.66245,1.66315,27400000.0
2008-04-30 14:26:00,1.6632,1.6633,1.66255,1.66255,35700000.0
2008-04-30 14:27:00,1.6625,1.6626,1.66215,1.6622,36600000.0
2008-04-30 14:28:00,1.66215,1.66235,1.6606,1.6608,51400000.0
2008-04-30 14:29:00,1.6608,1.6612,1.66005,1.66085,85800000.0
2008-04-30 14:30:00,1.66085,1.66085,1.6588,1.65995,164100000.0
2008-04-30 14:31:00,1.65995,1.6606,1.6598,1.65995,61200000.0
2008-04-30 14:32:00,1.66005,1.6601,1.659,1.65965,89700000.0
2008-04-30 14:33:00,1.6596,1.65985,1.6589,1.6597,87600000.0
2008-04-30 14:34:00,1.6596,1.6609,1.6595,1.6607,61600000.0
2008-04-30 14:35:00,1.66065,1.6611,1.66,1.6609,47500000.0
2008-04-30 14:36:00,1.6609,1.6613,1.6605,1.6606,51100000.0
2008-04-30 14:37:00,1.66065,1.6612,1.6604,1.66105,75900000.0
2008-04-30 14:38:00,1.661,1.6618,1.66075,1.6618,49900000.0
2008-04-30 14:39:00,1.6618,1.6618,1.6611,1.6612,52000000.0
2008-04-30 14:40:00,1.66095,1.6612,1.6604,1.6605,43100000.0
2008-04-30 14:41:00,1.6605,1.6605,1.65985,1.6602,66500000.0
2008-04-30 14:42:00,1.6602,1.6602,1.6599,1.66,15500000.0
2008-04-30 14:43:00,1.66,1.6604,1.6598,1.65995,26000000.0
2008-04-30 14:44:00,1.65995,1.6601,1.6596,1.65985,37300000.0
2008-04-30 14:45:00,1.6599,1.6601,1.65965,1.6598,25100000.0
2008-04-30 14:46:00,1.6598,1.6602,1.6594,1.65955,40500000.0
2008-04-30 14:47:00,1.6595,1.6595,1.6591,1.6592,57000000.0
2008-04-30 14:48:00,1.6592,1.6592,1.6589,1.6589,128000000.0
2008-04-30 14:49:00,1.6589,1.6595,1.6589,1.65925,72900000.0
2008-04-30 14:50:00,1.65925,1.6596,1.6592,1.6594,36300000.0
2008-04-30 14:51:00,1.6593,1.6594,1.6589,1.6589,55800000.0
2008-04-30 14:52:00,1.6589,1.65905,1.6581,1.65895,83400000.0
2008-04-30 14:53:00,1.6589,1.659,1.6575,1.6579,89900000.0
2008-04-30 14:54:00,1.6579,1.6583,1.6574,1.6583,71200000.0
2008-04-30 14:55:00,1.6583,1.6585,1.65725,1.6583,63400000.0
2008-04-30 14:56:00,1.6583,1.6584,1.65775,1.6579,46400000.0
2008-04-30 14:57:00,1.658,1.6581,1.6575,1.6577,38100000.0
2008-04-30 14:58:00,1.6577,1.6579,1.6572,1.65775,83300000.0
2008-04-30 14:59:00,1.6578,1.6579,1.65745,1.6578,35400000.0
2008-04-30 15:00:00,1.6578,1.6584,1.6577,1.6583,54500000.0
2008-04-30 15:01:00,1.6583,1.6587,1.6583,1.6583,13100000.0
2008-04-30 15:02:00,1.65835,1.6586,1.6581,1.6582,46200000.0
2008-04-30 15:03:00,1.65815,1.6588,1.65795,1.6588,53300000.0
2008-04-30 15:04:00,1.6589,1.6593,1.6586,1.6589,34400000.0
2008-04-30 15:05:00,1.6589,1.6589,1.6582,1.6587,29500000.0
2008-04-30 15:06:00,1.6587,1.6591,1.6587,1.659,16000000.0
2008-04-30 15:07:00,1.659,1.6591,1.6589,1.659,10400000.0
2008-04-30 15:08:00,1.659,1.6591,1.6588,1.6589,10200000.0
2008-04-30 15:09:00,1.6589,1.6591,1.6588,1.6591,18900000.0
2008-04-30 15:10:00,1.6591,1.6592,1.65875,1.6589,33500000.0
2008-04-30 15:11:00,1.6589,1.6591,1.6587,1.6589,23800000.0
2008-04-30 15:12:00,1.6589,1.6592,1.6588,1.659,18400000.0
2008-04-30 15:13:00,1.659,1.6592,1.6589,1.659,23900000.0
2008-04-30 15:14:00,1.659,1.6591,1.6582,1.6582,33900000.0
2008-04-30 15:15:00,1.6582,1.6589,1.6579,1.6588,30500000.0
2008-04-30 15:16:00,1.65885,1.6596,1.6587,1.6595,28100000.0
2008-04-30 15:17:00,1.6595,1.6595,1.65925,1.6593,37800000.0
2008-04-30 15:18:00,1.65935,1.6594,1.65905,1.6591,18600000.0
2008-04-30 15:19:00,1.6584,1.65875,1.658,1.6582,34600000.0
2008-04-30 15:20:00,1.6582,1.65915,1.65815,1.6587,51600000.0
2008-04-30 15:21:00,1.6587,1.6589,1.65825,1.6587,36200000.0
2008-04-30 15:22:00,1.6587,1.6589,1.6582,1.6583,26700000.0
2008-04-30 15:23:00,1.6583,1.6584,1.6577,1.6577,39500000.0
2008-04-30 15:24:00,1.6577,1.65805,1.65765,1.6578,37500000.0
2008-04-30 15:25:00,1.6577,1.6584,1.6577,1.6582,42000000.0
2008-04-30 15:26:00,1.6582,1.65865,1.65815,1.65845,50800000.0
2008-04-30 15:27:00,1.6584,1.65845,1.65775,1.658,34900000.0
2008-04-30 15:28:00,1.658,1.6582,1.6578,1.6578,25800000.0
2008-04-30 15:29:00,1.6578,1.6578,1.6577,1.6577,75000000.0
2008-04-30 15:30:00,1.6577,1.65805,1.65735,1.65805,43200000.0
2008-04-30 15:31:00,1.65815,1.6587,1.6579,1.6584,58800000.0
2008-04-30 15:32:00,1.65835,1.6585,1.65785,1.65785,38100000.0
2008-04-30 15:33:00,1.65795,1.6583,1.6577,1.6581,40400000.0
2008-04-30 15:34:00,1.6582,1.6583,1.6578,1.658,43700000.0
2008-04-30 15:35:00,1.658,1.6586,1.6579,1.6583,38900000.0
2008-04-30 15:36:00,1.65825,1.6584,1.6579,1.65815,34800000.0
2008-04-30 15:37:00,1.65805,1.6581,1.65765,1.6578,25400000.0
2008-04-30 15:38:00,1.6578,1.6586,1.6577,1.6583,38500000.0
2008-04-30 15:39:00,1.6582,1.6583,1.658,1.6581,33500000.0
2008-04-30 15:40:00,1.6582,1.6583,1.6578,1.6578,22400000.0
2008-04-30 15:41:00,1.6578,1.6585,1.6578,1.6583,37000000.0
2008-04-30 15:42:00,1.6583,1.6585,1.6579,1.65825,38500000.0
2008-04-30 15:43:00,1.65825,1.65835,1.65775,1.65795,37100000.0
2008-04-30 15:44:00,1.65795,1.658,1.6573,1.6575,35300000.0
2008-04-30 15:45:00,1.6575,1.6582,1.6573,1.658,56300000.0
2008-04-30 15:46:00,1.658,1.6587,1.6576,1.6586,50200000.0
2008-04-30 15:47:00,1.6587,1.659,1.6583,1.6588,44500000.0
2008-04-30 15:48:00,1.6588,1.6589,1.65825,1.6585,43100000.0
2008-04-30 15:49:00,1.65855,1.65875,1.6584,1.6584,24200000.0
2008-04-30 15:50:00,1.6584,1.65845,1.6579,1.6582,22300000.0
2008-04-30 15:51:00,1.6582,1.65825,1.6579,1.658,15100000.0
2008-04-30 15:52:00,1.658,1.6581,1.6575,1.65765,18900000.0
2008-04-30 15:53:00,1.6576,1.6579,1.6574,1.6577,36200000.0
2008-04-30 15:54:00,1.6577,1.6578,1.65735,1.65735,20600000.0
2008-04-30 15:55:00,1.6574,1.6575,1.65725,1.65745,14000000.0
2008-04-30 15:56:00,1.65755,1.65765,1.65725,1.6573,20700000.0
2008-04-30 15:57:00,1.6573,1.6575,1.6572,1.65725,48900000.0
2008-04-30 15:58:00,1.6573,1.6575,1.6572,1.65735,30900000.0
2008-04-30 15:59:00,1.65735,1.6575,1.6572,1.65735,58600000.0
2008-04-30 16:00:00,1.6574,1.65785,1.6573,1.6576,37100000.0
2008-04-30 16:01:00,1.65755,1.6577,1.6572,1.6575,19600000.0
2008-04-30 16:02:00,1.6575,1.6582,1.6575,1.65775,25400000.0
2008-04-30 16:03:00,1.6578,1.6579,1.65735,1.65735,38900000.0
2008-04-30 16:04:00,1.65735,1.6575,1.657,1.6572,39900000.0
2008-04-30 16:05:00,1.6572,1.6574,1.6567,1.6569,55300000.0
2008-04-30 16:06:00,1.65685,1.6571,1.6567,1.6571,71700000.0
2008-04-30 16:07:00,1.6571,1.6572,1.65685,1.6569,23600000.0
2008-04-30 16:08:00,1.6569,1.65735,1.6569,1.65725,19100000.0
2008-04-30 16:09:00,1.6572,1.65735,1.6567,1.6567,45600000.0
2008-04-30 16:10:00,1.6567,1.6568,1.65635,1.6566,22100000.0
2008-04-30 16:11:00,1.65655,1.6575,1.6565,1.65745,35600000.0
2008-04-30 16:12:00,1.6574,1.65745,1.65725,1.6573,11500000.0
2008-04-30 16:13:00,1.6573,1.65735,1.65705,1.65705,14100000.0
2008-04-30 16:14:00,1.657,1.65745,1.657,1.6573,23400000.0
2008-04-30 16:15:00,1.65725,1.6574,1.657,1.6574,39700000.0
2008-04-30 16:16:00,1.65755,1.6578,1.6574,1.6578,39400000.0
2008-04-30 16:17:00,1.6578,1.65815,1.6575,1.6577,48600000.0
2008-04-30 16:18:00,1.6577,1.65785,1.6575,1.6577,14900000.0
2008-04-30 16:19:00,1.6577,1.65805,1.6574,1.6574,30500000.0
2008-04-30 16:20:00,1.6574,1.6576,1.65725,1.6575,31100000.0
2008-04-30 16:21:00,1.6575,1.6577,1.6572,1.6572,50000000.0
2008-04-30 16:22:00,1.6572,1.6573,1.6568,1.65695,31600000.0
2008-04-30 16:23:00,1.6569,1.6571,1.6564,1.6565,45300000.0
2008-04-30 16:24:00,1.6565,1.6568,1.6562,1.65655,36000000.0
2008-04-30 16:25:00,1.6565,1.6565,1.6553,1.65565,65100000.0
2008-04-30 16:26:00,1.65575,1.6558,1.65485,1.65515,59400000.0
2008-04-30 16:27:00,1.6551,1.6552,1.6547,1.65495,52700000.0
2008-04-30 16:28:00,1.65495,1.6553,1.6547,1.6552,33600000.0
2008-04-30 16:29:00,1.6553,1.6553,1.65485,1.65505,25500000.0
2008-04-30 16:30:00,1.65515,1.65515,1.6545,1.6545,94000000.0
2008-04-30 16:31:00,1.6545,1.6548,1.65395,1.6545,58000000.0
2008-04-30 16:32:00,1.6545,1.6549,1.6541,1.6547,26900000.0
2008-04-30 16:33:00,1.6547,1.6549,1.6545,1.65465,42100000.0
2008-04-30 16:34:00,1.65475,1.6548,1.6541,1.6541,33900000.0
2008-04-30 16:35:00,1.6541,1.6547,1.65385,1.65395,67900000.0
2008-04-30 16:36:00,1.6539,1.6542,1.65325,1.6538,67700000.0
2008-04-30 16:37:00,1.6538,1.6538,1.6531,1.65325,59600000.0
2008-04-30 16:38:00,1.65335,1.65375,1.6526,1.65305,45100000.0
2008-04-30 16:39:00,1.6531,1.6537,1.65295,1.65345,59700000.0
2008-04-30 16:40:00,1.6535,1.65355,1.6531,1.65315,44600000.0
2008-04-30 16:41:00,1.6531,1.65325,1.6527,1.65295,64800000.0
2008-04-30 16:42:00,1.6529,1.6542,1.65285,1.6542,38400000.0
2008-04-30 16:43:00,1.65415,1.6547,1.6541,1.65415,41000000.0
2008-04-30 16:44:00,1.65425,1.6543,1.65395,1.6541,19200000.0
2008-04-30 16:45:00,1.6541,1.6541,1.6529,1.6532,40000000.0
2008-04-30 16:46:00,1.65325,1.6534,1.6528,1.6534,38500000.0
2008-04-30 16:47:00,1.6534,1.6537,1.653,1.65345,50000000.0
2008-04-30 16:48:00,1.65365,1.65445,1.65355,1.65425,43100000.0
2008-04-30 16:49:00,1.65435,1.6546,1.6542,1.6545,23700000.0
2008-04-30 16:50:00,1.6546,1.655,1.6545,1.655,63200000.0
2008-04-30 16:51:00,1.655,1.65515,1.6543,1.6549,64500000.0
2008-04-30 16:52:00,1.6549,1.6557,1.6549,1.65515,55500000.0
2008-04-30 16:53:00,1.6551,1.6552,1.6546,1.6546,50100000.0
2008-04-30 16:54:00,1.6547,1.6549,1.65445,1.6546,46600000.0
2008-04-30 16:55:00,1.6546,1.6548,1.6544,1.6545,38600000.0
2008-04-30 16:56:00,1.6545,1.6545,1.65395,1.6541,31300000.0
2008-04-30 16:57:00,1.6542,1.6547,1.6538,1.6543,35000000.0
2008-04-30 16:58:00,1.65445,1.6551,1.6544,1.6548,51200000.0
2008-04-30 16:59:00,1.6548,1.6548,1.65225,1.65245,58100000.0
2008-04-30 17:00:00,1.6525,1.6527,1.6518,1.6524,67700000.0
2008-04-30 17:01:00,1.65245,1.6535,1.6523,1.6526,72500000.0
2008-04-30 17:02:00,1.65255,1.6533,1.65245,1.65305,44400000.0
2008-04-30 17:03:00,1.65315,1.6532,1.65235,1.6524,52300000.0
2008-04-30 17:04:00,1.65265,1.6532,1.6522,1.65295,125200000.0
2008-04-30 17:05:00,1.653,1.65315,1.6527,1.65285,64800000.0
2008-04-30 17:06:00,1.65275,1.6528,1.65215,1.65235,81800000.0
2008-04-30 17:07:00,1.6524,1.6532,1.65235,1.65285,100000000.0
2008-04-30 17:08:00,1.65285,1.65305,1.6519,1.65295,85200000.0
2008-04-30 17:09:00,1.65295,1.6535,1.65265,1.65295,122600000.0
2008-04-30 17:10:00,1.65295,1.65325,1.65255,1.65275,64200000.0
2008-04-30 17:11:00,1.65265,1.65325,1.6524,1.6524,47400000.0
2008-04-30 17:12:00,1.65245,1.6533,1.65225,1.65285,48700000.0
2008-04-30 17:13:00,1.65285,1.65295,1.6522,1.6522,52300000.0
2008-04-30 17:14:00,1.6522,1.65315,1.65215,1.65315,38700000.0
2008-04-30 17:15:00,1.65325,1.65335,1.65275,1.6529,57300000.0
2008-04-30 17:16:00,1.6529,1.65355,1.6528,1.65305,49800000.0
2008-04-30 17:17:00,1.65315,1.6532,1.6528,1.6531,91900000.0
2008-04-30 17:18:00,1.653,1.65335,1.6528,1.65315,71400000.0
2008-04-30 17:19:00,1.6531,1.6531,1.65285,1.653,48100000.0
2008-04-30 17:20:00,1.65305,1.65325,1.653,1.65325,45500000.0
2008-04-30 17:21:00,1.65325,1.65325,1.65275,1.65285,36700000.0
2008-04-30 17:22:00,1.65285,1.65295,1.65275,1.65295,17500000.0
2008-04-30 17:23:00,1.6529,1.65345,1.65285,1.65345,52900000.0
2008-04-30 17:24:00,1.6535,1.6537,1.65325,1.6535,31900000.0
2008-04-30 17:25:00,1.6535,1.6545,1.6535,1.65445,33600000.0
2008-04-30 17:26:00,1.65445,1.65455,1.6539,1.65445,37100000.0
2008-04-30 17:27:00,1.65445,1.65465,1.65435,1.6544,19900000.0
2008-04-30 17:28:00,1.65435,1.6545,1.6536,1.6537,47300000.0
2008-04-30 17:29:00,1.6538,1.65425,1.6536,1.65425,42900000.0
2008-04-30 17:30:00,1.6542,1.6543,1.65385,1.6543,39400000.0
2008-04-30 17:31:00,1.65435,1.65445,1.654,1.6542,22000000.0
2008-04-30 17:32:00,1.65415,1.65495,1.65405,1.65495,37200000.0
2008-04-30 17:33:00,1.65485,1.65485,1.65415,1.6544,27800000.0
2008-04-30 17:34:00,1.6544,1.65545,1.6543,1.6554,49000000.0
2008-04-30 17:35:00,1.65555,1.6563,1.65545,1.65585,66600000.0
2008-04-30 17:36:00,1.6558,1.65595,1.6556,1.6558,67100000.0
2008-04-30 17:37:00,1.6558,1.656,1.6557,1.6558,58400000.0
2008-04-30 17:38:00,1.65575,1.6561,1.6557,1.656,22800000.0
2008-04-30 17:39:00,1.65595,1.65595,1.6552,1.6552,80100000.0
2008-04-30 17:40:00,1.6552,1.6553,1.65495,1.65505,63600000.0
2008-04-30 17:41:00,1.65505,1.65525,1.65485,1.65495,93600000.0
2008-04-30 17:42:00,1.65495,1.65495,1.6546,1.65475,41100000.0
2008-04-30 17:43:00,1.65475,1.6552,1.6546,1.65495,40200000.0
2008-04-30 17:44:00,1.6549,1.6549,1.6538,1.65405,42600000.0
2008-04-30 17:45:00,1.6541,1.6541,1.65375,1.6539,25600000.0
2008-04-30 17:46:00,1.6539,1.654,1.65355,1.6537,30100000.0
2008-04-30 17:47:00,1.6537,1.6537,1.65315,1.65335,28000000.0
2008-04-30 17:48:00,1.65345,1.6535,1.65315,1.65325,43200000.0
2008-04-30 17:49:00,1.65335,1.6539,1.65325,1.6537,29000000.0
2008-04-30 17:50:00,1.6538,1.6538,1.65325,1.6534,25500000.0
2008-04-30 17:51:00,1.6534,1.65405,1.6534,1.6539,53800000.0
2008-04-30 17:52:00,1.6539,1.6543,1.65385,1.6542,29300000.0
2008-04-30 17:53:00,1.6542,1.65435,1.6539,1.654,21800000.0
2008-04-30 17:54:00,1.654,1.6541,1.6528,1.6528,30300000.0
2008-04-30 17:55:00,1.6528,1.6531,1.6528,1.6528,32700000.0
2008-04-30 17:56:00,1.6528,1.6529,1.65235,1.65235,11800000.0
2008-04-30 17:57:00,1.6524,1.65275,1.6524,1.6526,19700000.0
2008-04-30 17:58:00,1.6526,1.6527,1.65255,1.6526,18600000.0
2008-04-30 17:59:00,1.6527,1.6535,1.6527,1.6533,37400000.0
2008-04-30 18:00:00,1.6533,1.6533,1.6528,1.65295,20900000.0
2008-04-30 18:01:00,1.6529,1.6529,1.6527,1.65275,11400000.0
2008-04-30 18:02:00,1.6527,1.653,1.6527,1.6529,9200000.0
2008-04-30 18:03:00,1.6529,1.653,1.6525,1.6525,10500000.0
2008-04-30 18:04:00,1.6526,1.6527,1.6522,1.6522,13800000.0
2008-04-30 18:05:00,1.6522,1.6522,1.6519,1.6522,12900000.0
2008-04-30 18:06:00,1.65225,1.6523,1.6521,1.6522,12900000.0
2008-04-30 18:07:00,1.6522,1.6523,1.652,1.652,7600000.0
2008-04-30 18:08:00,1.652,1.6522,1.6519,1.6519,4800000.0
2008-04-30 18:09:00,1.6518,1.6521,1.6517,1.6521,16300000.0
2008-04-30 18:10:00,1.6521,1.6535,1.652,1.6533,26800000.0
2008-04-30 18:11:00,1.6533,1.6537,1.6532,1.6536,19800000.0
2008-04-30 18:12:00,1.65365,1.65365,1.6533,1.6534,14900000.0
2008-04-30 18:13:00,1.65335,1.6539,1.65335,1.65375,17100000.0
2008-04-30 18:14:00,1.6538,1.65395,1.6531,1.6533,18200000.0
2008-04-30 18:15:00,1.6533,1.654,1.65325,1.65375,26500000.0
2008-04-30 18:16:00,1.65385,1.6539,1.65325,1.65355,12500000.0
2008-04-30 18:17:00,1.6536,1.65405,1.6536,1.6537,16100000.0
2008-04-30 18:18:00,1.6537,1.6537,1.6534,1.65355,12200000.0
2008-04-30 18:19:00,1.6535,1.6536,1.65335,1.6536,10400000.0
2008-04-30 18:20:00,1.65365,1.65375,1.65345,1.65345,8000000.0
2008-04-30 18:21:00,1.65345,1.65365,1.6531,1.6532,13300000.0
2008-04-30 18:22:00,1.65325,1.65325,1.6527,1.6529,19100000.0
2008-04-30 18:23:00,1.65305,1.6534,1.6528,1.6534,34200000.0
2008-04-30 18:24:00,1.6534,1.6534,1.6526,1.6526,25700000.0
2008-04-30 18:25:00,1.6526,1.6526,1.6522,1.65235,17100000.0
2008-04-30 18:26:00,1.6524,1.6528,1.65225,1.6525,41200000.0
2008-04-30 18:27:00,1.6525,1.6526,1.6523,1.65245,28400000.0
2008-04-30 18:28:00,1.6524,1.65245,1.6519,1.652,21900000.0
2008-04-30 18:29:00,1.6521,1.6522,1.6517,1.6517,12400000.0
2008-04-30 18:30:00,1.65135,1.6516,1.651,1.6511,14000000.0
2008-04-30 18:31:00,1.6511,1.6516,1.65095,1.6513,10300000.0
2008-04-30 18:32:00,1.65135,1.6516,1.65115,1.6513,15300000.0
2008-04-30 18:33:00,1.65125,1.6519,1.65125,1.6519,19800000.0
2008-04-30 18:34:00,1.6519,1.652,1.6517,1.65185,14100000.0
2008-04-30 18:35:00,1.6519,1.6522,1.6515,1.6516,19100000.0
2008-04-30 18:36:00,1.65165,1.652,1.65165,1.6519,9200000.0
2008-04-30 18:37:00,1.6518,1.6524,1.6518,1.652,21700000.0
2008-04-30 18:38:00,1.652,1.652,1.6514,1.6514,10200000.0
2008-04-30 18:39:00,1.6514,1.6515,1.6514,1.6514,12700000.0
2008-04-30 18:40:00,1.6514,1.6518,1.6514,1.6515,11300000.0
2008-04-30 18:41:00,1.6516,1.6519,1.6516,1.6518,7700000.0
2008-04-30 18:42:00,1.6518,1.6518,1.6518,1.6518,400000.0
2008-04-30 18:43:00,1.6518,1.6518,1.6517,1.6517,4100000.0
2008-04-30 18:44:00,1.6517,1.65175,1.6517,1.6517,4000000.0
2008-04-30 18:45:00,1.6517,1.6518,1.6517,1.6518,3000000.0
2008-04-30 18:46:00,1.6518,1.6519,1.6517,1.6518,3500000.0
2008-04-30 18:47:00,1.6517,1.6517,1.6512,1.6513,5200000.0
2008-04-30 18:48:00,1.6514,1.6514,1.6513,1.6513,3700000.0
2008-04-30 18:49:00,1.6513,1.65155,1.6511,1.65115,15600000.0
2008-04-30 18:50:00,1.6511,1.6512,1.651,1.651,14900000.0
2008-04-30 18:51:00,1.651,1.65115,1.6509,1.65105,11900000.0
2008-04-30 18:52:00,1.6511,1.6513,1.6507,1.6508,17800000.0
2008-04-30 18:53:00,1.6508,1.6513,1.6508,1.6512,5800000.0
2008-04-30 18:54:00,1.6512,1.6517,1.6511,1.6517,9100000.0
2008-04-30 18:55:00,1.6516,1.6522,1.65125,1.65125,19400000.0
2008-04-30 18:56:00,1.6513,1.65135,1.6509,1.651,7000000.0
2008-04-30 18:57:00,1.65105,1.6512,1.651,1.6512,2000000.0
2008-04-30 18:58:00,1.6511,1.6513,1.6511,1.65125,5300000.0
2008-04-30 18:59:00,1.6514,1.6517,1.65125,1.65135,18400000.0
2008-04-30 19:00:00,1.6513,1.65205,1.65095,1.6516,31100000.0
2008-04-30 19:01:00,1.65155,1.65155,1.6513,1.6514,9900000.0
2008-04-30 19:02:00,1.6513,1.65135,1.6511,1.65115,6500000.0
2008-04-30 19:03:00,1.6511,1.6516,1.6511,1.6513,21100000.0
2008-04-30 19:04:00,1.65135,1.65155,1.65105,1.6513,25200000.0
2008-04-30 19:05:00,1.6513,1.6513,1.651,1.6512,9500000.0
2008-04-30 19:06:00,1.6512,1.6513,1.65115,1.6513,8500000.0
2008-04-30 19:07:00,1.6513,1.6513,1.6509,1.651,9900000.0
2008-04-30 19:08:00,1.651,1.6511,1.65095,1.65105,5700000.0
2008-04-30 19:09:00,1.651,1.6515,1.651,1.6515,9100000.0
2008-04-30 19:10:00,1.6515,1.6517,1.6511,1.6515,32600000.0
2008-04-30 19:11:00,1.6516,1.6518,1.65155,1.6517,9900000.0
2008-04-30 19:12:00,1.6517,1.6521,1.6515,1.65155,16700000.0
2008-04-30 19:13:00,1.6516,1.6522,1.6516,1.6522,13000000.0
2008-04-30 19:14:00,1.652,1.6521,1.6518,1.6519,9900000.0
2008-04-30 19:15:00,1.65185,1.652,1.6511,1.65135,18900000.0
2008-04-30 19:16:00,1.65145,1.6517,1.6513,1.6515,12600000.0
2008-04-30 19:17:00,1.6514,1.652,1.65135,1.6519,21500000.0
2008-04-30 19:18:00,1.6519,1.6519,1.6517,1.6518,7400000.0
2008-04-30 19:19:00,1.6518,1.6521,1.6518,1.6519,11900000.0
2008-04-30 19:20:00,1.652,1.65245,1.6519,1.6524,11200000.0
2008-04-30 19:21:00,1.6524,1.6528,1.6524,1.6528,11600000.0
2008-04-30 19:22:00,1.6528,1.6531,1.6528,1.653,9500000.0
2008-04-30 19:23:00,1.653,1.653,1.6526,1.6526,6400000.0
2008-04-30 19:24:00,1.6527,1.6533,1.6526,1.6531,12800000.0
2008-04-30 19:25:00,1.6532,1.65355,1.65295,1.6533,12000000.0
2008-04-30 19:26:00,1.6533,1.65355,1.653,1.65315,13000000.0
2008-04-30 19:27:00,1.65305,1.65325,1.6529,1.6531,13700000.0
2008-04-30 19:28:00,1.6532,1.6537,1.6531,1.6535,10300000.0
2008-04-30 19:29:00,1.6535,1.65375,1.6534,1.6535,11700000.0
2008-04-30 19:30:00,1.65345,1.65355,1.6533,1.65355,2900000.0
2008-04-30 19:31:00,1.65365,1.65405,1.6534,1.65405,12700000.0
2008-04-30 19:32:00,1.6542,1.6543,1.65375,1.65405,12200000.0
2008-04-30 19:33:00,1.65395,1.65405,1.6536,1.6537,8200000.0
2008-04-30 19:34:00,1.65375,1.65405,1.65375,1.65395,8400000.0
2008-04-30 19:35:00,1.65395,1.6542,1.6539,1.65395,4300000.0
2008-04-30 19:36:00,1.6539,1.6543,1.6537,1.6543,9800000.0
2008-04-30 19:37:00,1.6543,1.6543,1.6538,1.65385,16900000.0
2008-04-30 19:38:00,1.6539,1.654,1.65345,1.6537,13100000.0
2008-04-30 19:39:00,1.6536,1.6539,1.6534,1.6534,10500000.0
2008-04-30 19:40:00,1.6534,1.6538,1.6533,1.6538,6100000.0
2008-04-30 19:41:00,1.65385,1.6539,1.65365,1.6537,6700000.0
2008-04-30 19:42:00,1.6537,1.6539,1.65355,1.65355,4100000.0
2008-04-30 19:43:00,1.6536,1.65375,1.65355,1.65355,4700000.0
2008-04-30 19:44:00,1.65355,1.65355,1.65335,1.6535,5000000.0
2008-04-30 19:45:00,1.6535,1.65375,1.6535,1.65375,2000000.0
2008-04-30 19:46:00,1.65375,1.65375,1.65355,1.6537,5400000.0
2008-04-30 19:47:00,1.65365,1.6539,1.65365,1.6539,2700000.0
2008-04-30 19:48:00,1.65385,1.654,1.65375,1.6538,6000000.0
2008-04-30 19:49:00,1.6539,1.6539,1.6537,1.6537,8000000.0
2008-04-30 19:50:00,1.6537,1.6537,1.6535,1.6536,6100000.0
2008-04-30 19:51:00,1.6536,1.65365,1.6535,1.6535,3600000.0
2008-04-30 19:52:00,1.65345,1.65345,1.65295,1.65295,7100000.0
2008-04-30 19:53:00,1.6529,1.6529,1.65225,1.6523,8600000.0
2008-04-30 19:54:00,1.65235,1.65245,1.652,1.652,7800000.0
2008-04-30 19:55:00,1.652,1.6521,1.6513,1.6513,10400000.0
2008-04-30 19:56:00,1.65135,1.6515,1.651,1.6513,14600000.0
2008-04-30 19:57:00,1.65125,1.65145,1.65105,1.6514,9900000.0
2008-04-30 19:58:00,1.6515,1.6528,1.6515,1.6527,15900000.0
2008-04-30 19:59:00,1.65265,1.6528,1.65255,1.6526,8400000.0
2008-04-30 20:00:00,1.65265,1.65265,1.65085,1.6512,21600000.0
2008-04-30 20:01:00,1.65125,1.6513,1.6506,1.6507,15700000.0
2008-04-30 20:02:00,1.65065,1.65125,1.65065,1.6512,13000000.0
2008-04-30 20:03:00,1.6513,1.6514,1.6512,1.6513,8300000.0
2008-04-30 20:04:00,1.6513,1.65175,1.6513,1.65155,8600000.0
2008-04-30 20:05:00,1.6516,1.6518,1.6515,1.6517,7800000.0
2008-04-30 20:06:00,1.65175,1.6524,1.6514,1.6519,18900000.0
2008-04-30 20:07:00,1.65185,1.65215,1.6518,1.652,9500000.0
2008-04-30 20:08:00,1.65205,1.6522,1.65145,1.65165,17600000.0
2008-04-30 20:09:00,1.6518,1.6521,1.65165,1.6518,18400000.0
2008-04-30 20:10:00,1.6519,1.65195,1.6508,1.65145,34600000.0
2008-04-30 20:11:00,1.65145,1.65175,1.65095,1.6514,14700000.0
2008-04-30 20:12:00,1.6514,1.65205,1.651,1.65205,16600000.0
2008-04-30 20:13:00,1.652,1.65215,1.651,1.6519,37700000.0
2008-04-30 20:14:00,1.6519,1.65205,1.6508,1.6508,60600000.0
2008-04-30 20:15:00,1.6512,1.6518,1.64975,1.6512,145400000.0
2008-04-30 20:16:00,1.6515,1.653,1.6508,1.6525,123500000.0
2008-04-30 20:17:00,1.6524,1.65325,1.6516,1.6518,95100000.0
2008-04-30 20:18:00,1.6518,1.6535,1.65135,1.65145,60900000.0
2008-04-30 20:19:00,1.6514,1.652,1.6502,1.6512,51000000.0
2008-04-30 20:20:00,1.6513,1.6519,1.651,1.6514,40400000.0
2008-04-30 20:21:00,1.6514,1.6522,1.6508,1.6508,39200000.0
2008-04-30 20:22:00,1.6509,1.65305,1.6509,1.65285,42000000.0
2008-04-30 20:23:00,1.65285,1.65295,1.6507,1.6507,39200000.0
2008-04-30 20:24:00,1.6507,1.6518,1.6507,1.65095,45300000.0
2008-04-30 20:25:00,1.65085,1.6518,1.65085,1.65175,29500000.0
2008-04-30 20:26:00,1.6518,1.652,1.6507,1.65095,55500000.0
2008-04-30 20:27:00,1.651,1.6536,1.651,1.6523,51200000.0
2008-04-30 20:28:00,1.65235,1.6526,1.6507,1.6511,38400000.0
2008-04-30 20:29:00,1.6511,1.6532,1.6506,1.6508,62000000.0
2008-04-30 20:30:00,1.6507,1.6522,1.6507,1.6512,55300000.0
2008-04-30 20:31:00,1.6512,1.6516,1.6502,1.651,54000000.0
2008-04-30 20:32:00,1.651,1.6516,1.6504,1.6516,64800000.0
2008-04-30 20:33:00,1.6516,1.6516,1.6509,1.6511,14300000.0
2008-04-30 20:34:00,1.6511,1.6516,1.65065,1.65125,77900000.0
2008-04-30 20:35:00,1.65125,1.6526,1.65115,1.6521,105800000.0
2008-04-30 20:36:00,1.65215,1.65245,1.6508,1.6518,70800000.0
2008-04-30 20:37:00,1.6518,1.6525,1.651,1.65125,41100000.0
2008-04-30 20:38:00,1.6513,1.6525,1.6511,1.65235,48900000.0
2008-04-30 20:39:00,1.6522,1.6531,1.6516,1.652,45900000.0
2008-04-30 20:40:00,1.652,1.6523,1.6516,1.6521,34000000.0
2008-04-30 20:41:00,1.6521,1.6521,1.6512,1.6517,25200000.0
2008-04-30 20:42:00,1.6516,1.6529,1.65135,1.6522,32600000.0
2008-04-30 20:43:00,1.65215,1.65265,1.6514,1.65225,26600000.0
2008-04-30 20:44:00,1.65235,1.6525,1.6516,1.6522,37100000.0
2008-04-30 20:45:00,1.6522,1.6523,1.6508,1.6513,39600000.0
2008-04-30 20:46:00,1.6513,1.6523,1.6509,1.65215,36700000.0
2008-04-30 20:47:00,1.6521,1.65245,1.65155,1.65245,26600000.0
2008-04-30 20:48:00,1.6524,1.6524,1.6518,1.6518,35700000.0
2008-04-30 20:49:00,1.6518,1.65195,1.65045,1.6509,59700000.0
2008-04-30 20:50:00,1.651,1.6513,1.65075,1.65085,26100000.0
2008-04-30 20:51:00,1.651,1.65115,1.6498,1.6505,29600000.0
2008-04-30 20:52:00,1.6506,1.6506,1.6499,1.6501,46300000.0
2008-04-30 20:53:00,1.65015,1.6507,1.6495,1.6498,47100000.0
2008-04-30 20:54:00,1.6498,1.6508,1.6496,1.6508,43000000.0
2008-04-30 20:55:00,1.6507,1.65175,1.6506,1.6517,26900000.0
2008-04-30 20:56:00,1.6516,1.65215,1.651,1.65105,39000000.0
2008-04-30 20:57:00,1.65105,1.652,1.65095,1.6517,52500000.0
2008-04-30 20:58:00,1.6518,1.6521,1.65165,1.6518,40800000.0
2008-04-30 20:59:00,1.6517,1.6524,1.6515,1.6516,20100000.0
2008-04-30 21:00:00,1.65165,1.6527,1.6516,1.65265,23400000.0
2008-04-30 21:01:00,1.65255,1.6533,1.6521,1.6533,33900000.0
2008-04-30 21:02:00,1.6533,1.6535,1.6528,1.6528,21100000.0
2008-04-30 21:03:00,1.6528,1.65325,1.6528,1.653,32000000.0
2008-04-30 21:04:00,1.6531,1.65355,1.653,1.6533,14200000.0
2008-04-30 21:05:00,1.6533,1.6537,1.65325,1.6536,19600000.0
2008-04-30 21:06:00,1.6537,1.6537,1.653,1.65315,16000000.0
2008-04-30 21:07:00,1.65305,1.6531,1.65275,1.65275,11900000.0
2008-04-30 21:08:00,1.65265,1.6536,1.6521,1.6531,27600000.0
2008-04-30 21:09:00,1.6531,1.6534,1.65305,1.6532,10500000.0
2008-04-30 21:10:00,1.65305,1.6534,1.6529,1.653,15100000.0
2008-04-30 21:11:00,1.65315,1.654,1.6531,1.654,20800000.0
2008-04-30 21:12:00,1.6541,1.6541,1.6537,1.654,11000000.0
2008-04-30 21:13:00,1.654,1.65425,1.65375,1.6541,12700000.0
2008-04-30 21:14:00,1.65405,1.65415,1.6537,1.6541,12300000.0
2008-04-30 21:15:00,1.6541,1.6549,1.6541,1.6545,19800000.0
2008-04-30 21:16:00,1.65435,1.6544,1.6533,1.65355,21100000.0
2008-04-30 21:17:00,1.6536,1.65385,1.6532,1.6532,11600000.0
2008-04-30 21:18:00,1.6533,1.65345,1.65315,1.6533,5100000.0
2008-04-30 21:19:00,1.6535,1.65355,1.6533,1.6534,6600000.0
2008-04-30 21:20:00,1.65345,1.6538,1.653,1.65355,17900000.0
2008-04-30 21:21:00,1.6536,1.65375,1.6535,1.6535,7200000.0
2008-04-30 21:22:00,1.65355,1.6537,1.65345,1.65345,6600000.0
2008-04-30 21:23:00,1.65335,1.6537,1.653,1.65335,21900000.0
2008-04-30 21:24:00,1.65335,1.6536,1.6533,1.65355,9400000.0
2008-04-30 21:25:00,1.65355,1.6538,1.6535,1.6537,8300000.0
2008-04-30 21:26:00,1.65375,1.6539,1.65375,1.65385,14300000.0
2008-04-30 21:27:00,1.65385,1.6539,1.6538,1.6538,9100000.0
2008-04-30 21:28:00,1.6539,1.6539,1.6536,1.6536,5800000.0
2008-04-30 21:29:00,1.6536,1.6536,1.65305,1.6534,9900000.0
2008-04-30 21:30:00,1.6534,1.65405,1.6534,1.65395,20300000.0
2008-04-30 21:31:00,1.65395,1.6545,1.65365,1.65435,20800000.0
2008-04-30 21:32:00,1.65425,1.6551,1.65425,1.6544,32400000.0
2008-04-30 21:33:00,1.65435,1.6547,1.65345,1.6539,36600000.0
2008-04-30 21:34:00,1.6539,1.65475,1.6539,1.6542,24500000.0
2008-04-30 21:35:00,1.6542,1.6543,1.6539,1.6542,19400000.0
2008-04-30 21:36:00,1.65425,1.65465,1.6542,1.65465,10800000.0
2008-04-30 21:37:00,1.6546,1.6546,1.65435,1.65445,10400000.0
2008-04-30 21:38:00,1.65455,1.65455,1.65435,1.65455,4800000.0
2008-04-30 21:39:00,1.65455,1.6546,1.6544,1.6545,5100000.0
2008-04-30 21:40:00,1.65465,1.6548,1.6546,1.6546,4500000.0
2008-04-30 21:41:00,1.6546,1.6546,1.65425,1.6543,3100000.0
2008-04-30 21:42:00,1.6543,1.6545,1.6542,1.6544,6700000.0
2008-04-30 21:43:00,1.65435,1.6544,1.65415,1.6542,5600000.0
2008-04-30 21:44:00,1.6542,1.6544,1.65405,1.65435,14300000.0
2008-04-30 21:45:00,1.6544,1.6545,1.6542,1.6545,7000000.0
2008-04-30 21:46:00,1.6546,1.6548,1.65455,1.65465,8900000.0
2008-04-30 21:47:00,1.6547,1.6547,1.6544,1.6544,5800000.0
2008-04-30 21:48:00,1.6544,1.6546,1.65435,1.6546,2500000.0
2008-04-30 21:49:00,1.6546,1.6547,1.6543,1.6543,6700000.0
2008-04-30 21:50:00,1.6544,1.6551,1.6543,1.6547,5900000.0
2008-04-30 21:51:00,1.65465,1.65525,1.65455,1.65525,12800000.0
2008-04-30 21:52:00,1.65545,1.65545,1.65535,1.65535,1900000.0
2008-04-30 21:53:00,1.6553,1.6554,1.655,1.65505,7700000.0
2008-04-30 21:54:00,1.65505,1.6552,1.65495,1.65495,2100000.0
2008-04-30 21:55:00,1.65485,1.65485,1.65455,1.6547,3000000.0
2008-04-30 21:56:00,1.6548,1.65505,1.6546,1.6549,18700000.0
2008-04-30 21:57:00,1.655,1.65535,1.6547,1.6552,15600000.0
2008-04-30 21:58:00,1.6552,1.6557,1.6552,1.6555,6600000.0
2008-04-30 21:59:00,1.6554,1.6557,1.65515,1.6553,18900000.0
2008-04-30 22:00:00,1.65535,1.6556,1.6548,1.6548,10500000.0
2008-04-30 22:01:00,1.65475,1.6556,1.65475,1.6556,16700000.0
2008-04-30 22:02:00,1.6557,1.6559,1.6556,1.6558,5000000.0
2008-04-30 22:03:00,1.65585,1.6559,1.6558,1.6559,2000000.0
2008-04-30 22:04:00,1.6561,1.6564,1.6561,1.6562,3900000.0
2008-04-30 22:05:00,1.6561,1.6562,1.6561,1.6562,1100000.0
2008-04-30 22:06:00,1.6561,1.6561,1.656,1.6561,8500000.0
2008-04-30 22:07:00,1.65635,1.6564,1.6562,1.6564,8500000.0
2008-04-30 22:08:00,1.6564,1.6564,1.6564,1.6564,2500000.0
2008-04-30 22:09:00,1.6564,1.6564,1.6562,1.6562,5700000.0
2008-04-30 22:10:00,1.6562,1.6565,1.6562,1.6564,7600000.0
2008-04-30 22:11:00,1.6564,1.65655,1.6561,1.6563,18500000.0
2008-04-30 22:12:00,1.6563,1.6564,1.6563,1.6564,3800000.0
2008-04-30 22:13:00,1.6565,1.6565,1.6563,1.6563,600000.0
2008-04-30 22:14:00,1.6564,1.6565,1.6564,1.6565,1000000.0
2008-04-30 22:15:00,1.65655,1.6567,1.6562,1.6563,10700000.0
2008-04-30 22:16:00,1.65625,1.6564,1.65625,1.6564,1400000.0
2008-04-30 22:17:00,1.6563,1.6566,1.6563,1.65645,7700000.0
2008-04-30 22:18:00,1.65645,1.65645,1.6562,1.6562,9000000.0
2008-04-30 22:19:00,1.6562,1.6562,1.6558,1.6559,8500000.0
2008-04-30 22:20:00,1.6559,1.656,1.65585,1.656,2700000.0
2008-04-30 22:21:00,1.6561,1.6561,1.65585,1.65605,4700000.0
2008-04-30 22:22:00,1.65595,1.6562,1.65565,1.65565,7700000.0
2008-04-30 22:23:00,1.6557,1.6557,1.65545,1.65555,3600000.0
2008-04-30 22:24:00,1.6556,1.6556,1.6554,1.6554,3600000.0
2008-04-30 22:25:00,1.65545,1.65555,1.6554,1.65545,4300000.0
2008-04-30 22:26:00,1.65555,1.6558,1.6555,1.6555,4900000.0
2008-04-30 22:27:00,1.65555,1.6558,1.65555,1.65555,4200000.0
2008-04-30 22:28:00,1.65555,1.65575,1.6555,1.65565,4200000.0
2008-04-30 22:29:00,1.6557,1.6558,1.6556,1.6557,7500000.0
2008-04-30 22:30:00,1.6558,1.6558,1.65565,1.6558,4600000.0
2008-04-30 22:31:00,1.65585,1.65595,1.65575,1.65575,9100000.0
2008-04-30 22:32:00,1.65585,1.6559,1.65575,1.6558,7900000.0
2008-04-30 22:33:00,1.6557,1.65585,1.65555,1.6558,11900000.0
2008-04-30 22:34:00,1.65575,1.65585,1.65515,1.65515,19900000.0
2008-04-30 22:35:00,1.6552,1.6555,1.6551,1.65515,7400000.0
2008-04-30 22:36:00,1.6551,1.65515,1.6551,1.6551,7100000.0
2008-04-30 22:37:00,1.6551,1.65525,1.65505,1.6551,13400000.0
2008-04-30 22:38:00,1.65505,1.6552,1.655,1.65515,4100000.0
2008-04-30 22:39:00,1.65515,1.6555,1.65515,1.65525,8400000.0
2008-04-30 22:40:00,1.6551,1.6555,1.6551,1.65545,7700000.0
2008-04-30 22:41:00,1.6554,1.6554,1.6553,1.65535,12300000.0
2008-04-30 22:42:00,1.6554,1.6559,1.65525,1.6558,23100000.0
2008-04-30 22:43:00,1.6558,1.6563,1.65565,1.6563,2900000.0
2008-04-30 22:44:00,1.6563,1.6564,1.6563,1.6564,3500000.0
2008-04-30 22:45:00,1.6564,1.6568,1.6563,1.6567,13800000.0
2008-04-30 22:46:00,1.6567,1.6569,1.6567,1.65685,12100000.0
2008-04-30 22:47:00,1.6569,1.65695,1.6562,1.6562,49300000.0
2008-04-30 22:48:00,1.6561,1.6562,1.6561,1.6561,59000000.0
2008-04-30 22:49:00,1.6561,1.6563,1.6558,1.6562,43800000.0
2008-04-30 22:50:00,1.6562,1.6562,1.6558,1.6559,39200000.0
2008-04-30 22:51:00,1.6559,1.6559,1.65505,1.6555,92000000.0
2008-04-30 22:52:00,1.6556,1.656,1.6555,1.656,80900000.0
2008-04-30 22:53:00,1.656,1.6563,1.6558,1.6558,12200000.0
2008-04-30 22:54:00,1.6557,1.656,1.6557,1.65595,22400000.0
2008-04-30 22:55:00,1.6559,1.656,1.65585,1.656,5900000.0
2008-04-30 22:56:00,1.656,1.6561,1.656,1.656,20500000.0
2008-04-30 22:57:00,1.656,1.656,1.65595,1.65595,2400000.0
2008-04-30 22:58:00,1.656,1.656,1.65585,1.656,2700000.0
2008-04-30 22:59:00,1.656,1.656,1.656,1.656,9100000.0
2008-04-30 23:00:00,1.6553,1.6556,1.6553,1.6555,15600000.0
2008-04-30 23:01:00,1.6561,1.6568,1.6558,1.6568,45600000.0
2008-04-30 23:02:00,1.6569,1.658,1.6552,1.6571,61600000.0
2008-04-30 23:03:00,1.6571,1.6574,1.6564,1.6574,63000000.0
2008-04-30 23:04:00,1.6574,1.6579,1.6566,1.6572,98500000.0
2008-04-30 23:05:00,1.6567,1.6577,1.6563,1.6574,71400000.0
2008-04-30 23:06:00,1.6571,1.6584,1.6571,1.6582,90400000.0
2008-04-30 23:07:00,1.6582,1.6582,1.6575,1.6575,105600000.0
2008-04-30 23:08:00,1.6575,1.6575,1.6565,1.6571,132900000.0
2008-04-30 23:09:00,1.657,1.657,1.657,1.657,200000.0
2008-04-30 23:10:00,1.6575,1.6575,1.6574,1.6574,19200000.0
2008-04-30 23:11:00,1.657,1.657,1.657,1.657,4800000.0
2008-04-30 23:12:00,1.6574,1.6574,1.6574,1.6574,4800000.0
2008-04-30 23:13:00,1.6573,1.6573,1.6566,1.6566,19800000.0
2008-04-30 23:14:00,1.6568,1.6569,1.656,1.6567,62800000.0
2008-04-30 23:15:00,1.6569,1.6569,1.6563,1.6565,44000000.0
2008-04-30 23:16:00,1.6565,1.6571,1.6563,1.6565,44800000.0
2008-04-30 23:17:00,1.6565,1.6571,1.6565,1.6566,54100000.0
2008-04-30 23:18:00,1.6565,1.6566,1.6565,1.6566,31100000.0
2008-04-30 23:19:00,1.65655,1.6571,1.65655,1.6567,31100000.0
2008-04-30 23:20:00,1.6568,1.6568,1.6564,1.6566,49000000.0
2008-04-30 23:21:00,1.6568,1.6573,1.6568,1.6573,113200000.0
2008-04-30 23:22:00,1.6573,1.6583,1.65665,1.6583,55900000.0
2008-04-30 23:23:00,1.6582,1.6585,1.65775,1.6581,103300000.0
2008-04-30 23:24:00,1.6581,1.6581,1.65655,1.6571,31000000.0
2008-04-30 23:25:00,1.6574,1.6574,1.657,1.6571,62700000.0
2008-04-30 23:26:00,1.657,1.657,1.6565,1.657,58700000.0
2008-04-30 23:27:00,1.6571,1.6571,1.6569,1.657,43200000.0
2008-04-30 23:28:00,1.6569,1.6572,1.6563,1.6567,131400000.0
2008-04-30 23:29:00,1.6567,1.6567,1.6565,1.6566,28800000.0
2008-04-30 23:30:00,1.6566,1.6567,1.6562,1.6564,88500000.0
2008-04-30 23:31:00,1.6565,1.6565,1.6563,1.6564,62400000.0
2008-04-30 23:32:00,1.6563,1.6569,1.6563,1.6569,62500000.0
2008-04-30 23:33:00,1.6569,1.6574,1.6564,1.6564,189500000.0
2008-04-30 23:34:00,1.6564,1.6565,1.6564,1.6565,9600000.0
2008-04-30 23:35:00,1.6564,1.6567,1.6561,1.6562,96000000.0
2008-04-30 23:36:00,1.6561,1.6566,1.6555,1.6566,21300000.0
2008-04-30 23:37:00,1.6566,1.6567,1.6565,1.6565,24000000.0
2008-04-30 23:38:00,1.6564,1.6565,1.6564,1.6565,9600000.0
2008-04-30 23:39:00,1.6564,1.6565,1.65575,1.656,120200000.0
2008-04-30 23:40:00,1.656,1.6565,1.65575,1.6564,106800000.0
2008-04-30 23:41:00,1.6563,1.6564,1.6562,1.6563,110400000.0
2008-04-30 23:42:00,1.6563,1.6563,1.6561,1.6563,28800000.0
2008-04-30 23:43:00,1.6564,1.6564,1.6564,1.6564,9600000.0
2008-04-30 23:44:00,1.6564,1.6564,1.6562,1.6562,14400000.0
2008-04-30 23:45:00,1.6561,1.6561,1.656,1.656,10200000.0
2008-04-30 23:46:00,1.656,1.656,1.6558,1.6558,9600000.0
2008-04-30 23:47:00,1.6558,1.656,1.6555,1.6556,48000000.0
2008-04-30 23:48:00,1.6557,1.6557,1.6555,1.6555,19200000.0
2008-04-30 23:49:00,1.6556,1.6556,1.6553,1.6553,48000000.0
2008-04-30 23:50:00,1.6553,1.6553,1.655,1.655,72000000.0
2008-04-30 23:51:00,1.655,1.6551,1.6549,1.655,67200000.0
2008-04-30 23:52:00,1.655,1.6555,1.6546,1.6553,151000000.0
2008-04-30 23:53:00,1.6553,1.6557,1.6551,1.6557,150400000.0
2008-04-30 23:54:00,1.6555,1.656,1.6555,1.6558,50900000.0
2008-04-30 23:55:00,1.6558,1.6559,1.6558,1.6559,38400000.0
2008-04-30 23:56:00,1.6559,1.6559,1.6558,1.6559,19200000.0
2008-04-30 23:57:00,1.6555,1.656,1.6555,1.656,47100000.0
2008-04-30 23:58:00,1.656,1.6561,1.6559,1.656,57600000.0
2008-04-30 23:59:00,1.656,1.6562,1.6559,1.6559,82400000.0
2008-05-01 00:00:00,1.6559,1.6561,1.6557,1.6558,97600000.0
2008-05-01 00:01:00,1.6558,1.6559,1.6558,1.6558,24000000.0
2008-05-01 00:02:00,1.6558,1.656,1.6558,1.656,38400000.0
2008-05-01 00:03:00,1.656,1.656,1.656,1.656,19200000.0
2008-05-01 00:04:00,1.656,1.656,1.656,1.656,19200000.0
2008-05-01 00:05:00,1.656,1.6561,1.656,1.656,38400000.0
2008-05-01 00:06:00,1.656,1.6562,1.656,1.656,38400000.0
2008-05-01 00:07:00,1.656,1.656,1.6555,1.6555,96000000.0
2008-05-01 00:08:00,1.6555,1.6558,1.6553,1.6553,124800000.0
2008-05-01 00:10:00,1.6553,1.6554,1.6553,1.6553,24000000.0
2008-05-01 00:12:00,1.6553,1.6555,1.6553,1.6555,28800000.0
2008-05-01 00:13:00,1.6555,1.6557,1.6552,1.6554,60600000.0
2008-05-01 00:14:00,1.6556,1.6558,1.6555,1.6555,52800000.0
2008-05-01 00:15:00,1.6555,1.6555,1.6554,1.6555,33600000.0
2008-05-01 00:16:00,1.6556,1.6558,1.6554,1.6557,81600000.0
2008-05-01 00:17:00,1.6557,1.6557,1.6557,1.6557,9600000.0
2008-05-01 00:18:00,1.6552,1.6552,1.6552,1.6552,28800000.0
2008-05-01 00:19:00,1.6557,1.656,1.6557,1.656,28800000.0
2008-05-01 00:20:00,1.656,1.6564,1.656,1.6564,52800000.0
2008-05-01 00:21:00,1.6563,1.6569,1.6557,1.656,280500000.0
2008-05-01 00:22:00,1.656,1.6564,1.6556,1.6558,110500000.0
2008-05-01 00:23:00,1.6559,1.6566,1.6559,1.6565,73000000.0
2008-05-01 00:24:00,1.6566,1.6569,1.6559,1.6564,222700000.0
2008-05-01 00:25:00,1.6565,1.6566,1.656,1.6565,76000000.0
2008-05-01 00:26:00,1.6566,1.6567,1.6566,1.6566,50400000.0
2008-05-01 00:27:00,1.6567,1.657,1.6562,1.6569,218900000.0
2008-05-01 00:28:00,1.6568,1.6568,1.6561,1.6564,51900000.0
2008-05-01 00:29:00,1.656,1.6564,1.656,1.6563,44200000.0
2008-05-01 00:30:00,1.6564,1.6566,1.6558,1.6561,145600000.0
2008-05-01 00:31:00,1.6562,1.6562,1.6556,1.6561,75200000.0
2008-05-01 00:32:00,1.6556,1.656,1.6553,1.6558,106000000.0
2008-05-01 00:33:00,1.6558,1.656,1.6554,1.6557,106900000.0
2008-05-01 00:34:00,1.6557,1.6557,1.6555,1.6556,79200000.0
2008-05-01 00:35:00,1.6556,1.6557,1.6554,1.6557,122400000.0
2008-05-01 00:36:00,1.6557,1.6559,1.6556,1.6558,201600000.0
2008-05-01 00:37:00,1.6558,1.6558,1.6557,1.6557,57600000.0
2008-05-01 00:38:00,1.6557,1.6559,1.6554,1.6559,110500000.0
2008-05-01 00:40:00,1.6558,1.6558,1.6552,1.6557,68600000.0
2008-05-01 00:41:00,1.6558,1.656,1.6558,1.6559,36000000.0
2008-05-01 00:42:00,1.6559,1.6561,1.6559,1.656,50400000.0
2008-05-01 00:43:00,1.6556,1.656,1.6556,1.6559,72200000.0
2008-05-01 00:44:00,1.6559,1.6561,1.6556,1.656,79800000.0
2008-05-01 00:45:00,1.6555,1.656,1.6552,1.6558,122300000.0
2008-05-01 00:46:00,1.6558,1.6559,1.6552,1.6553,109900000.0
2008-05-01 00:47:00,1.6557,1.6557,1.6552,1.6557,56000000.0
2008-05-01 00:48:00,1.6558,1.6558,1.6554,1.6558,14900000.0
2008-05-01 00:49:00,1.6558,1.6558,1.6558,1.6558,14400000.0
2008-05-01 00:50:00,1.6553,1.6558,1.6553,1.6558,9200000.0
2008-05-01 00:51:00,1.6558,1.6558,1.6558,1.6558,7200000.0
2008-05-01 00:52:00,1.6558,1.6558,1.65525,1.6553,72900000.0
2008-05-01 00:53:00,1.6551,1.6552,1.6551,1.6551,14900000.0
2008-05-01 00:54:00,1.6557,1.6557,1.6553,1.6553,14900000.0
2008-05-01 00:56:00,1.6557,1.6558,1.6554,1.6556,65800000.0
2008-05-01 00:57:00,1.6556,1.6558,1.6551,1.6553,61100000.0
2008-05-01 00:58:00,1.6556,1.6556,1.6554,1.6556,22100000.0
2008-05-01 00:59:00,1.6556,1.656,1.6556,1.6559,180000000.0
2008-05-01 01:00:00,1.6559,1.656,1.655,1.6552,202900000.0
2008-05-01 01:01:00,1.6556,1.656,1.6553,1.6559,159400000.0
2008-05-01 01:02:00,1.6554,1.6562,1.6554,1.6562,54300000.0
2008-05-01 01:03:00,1.6562,1.6562,1.6558,1.6562,43700000.0
2008-05-01 01:04:00,1.6562,1.6563,1.6562,1.6563,21600000.0
2008-05-01 01:05:00,1.6563,1.6565,1.6561,1.6565,50600000.0
2008-05-01 01:06:00,1.6564,1.6567,1.6562,1.6566,139300000.0
2008-05-01 01:07:00,1.6566,1.6567,1.6561,1.6565,108200000.0
2008-05-01 01:08:00,1.6566,1.6569,1.6561,1.6569,130000000.0
2008-05-01 01:09:00,1.657,1.657,1.6564,1.6568,184100000.0
2008-05-01 01:10:00,1.657,1.657,1.6564,1.6567,64200000.0
2008-05-01 01:11:00,1.6568,1.6568,1.6567,1.6567,28800000.0
2008-05-01 01:12:00,1.6568,1.657,1.6568,1.6569,72000000.0
2008-05-01 01:13:00,1.6569,1.6569,1.6562,1.6564,218400000.0
2008-05-01 01:14:00,1.6564,1.6566,1.6563,1.6565,52900000.0
2008-05-01 01:15:00,1.6565,1.6565,1.6562,1.6563,24000000.0
2008-05-01 01:16:00,1.6563,1.6565,1.6563,1.6564,28800000.0
2008-05-01 01:17:00,1.6564,1.6564,1.6563,1.6563,14400000.0
2008-05-01 01:18:00,1.6557,1.6558,1.6557,1.6558,103600000.0
2008-05-01 01:19:00,1.6558,1.6563,1.6557,1.6563,103600000.0
2008-05-01 01:20:00,1.6563,1.6563,1.6562,1.6562,14400000.0
2008-05-01 01:21:00,1.6562,1.6562,1.6557,1.6562,50900000.0
2008-05-01 01:22:00,1.6562,1.6563,1.6562,1.6562,28800000.0
2008-05-01 01:23:00,1.65585,1.6563,1.6558,1.6563,144600000.0
2008-05-01 01:24:00,1.6563,1.6563,1.6561,1.6561,36000000.0
2008-05-01 01:26:00,1.6561,1.6562,1.6561,1.6562,14400000.0
2008-05-01 01:27:00,1.6562,1.6564,1.6561,1.6562,57600000.0
2008-05-01 01:28:00,1.6562,1.6563,1.656,1.6561,115200000.0
2008-05-01 01:29:00,1.656,1.6566,1.6559,1.6566,124600000.0
2008-05-01 01:30:00,1.6565,1.6568,1.6563,1.6568,245300000.0
2008-05-01 01:31:00,1.6568,1.6571,1.6568,1.6569,151200000.0
2008-05-01 01:32:00,1.6569,1.6571,1.6569,1.6571,108000000.0
2008-05-01 01:33:00,1.6571,1.6575,1.657,1.6574,223300000.0
2008-05-01 01:34:00,1.6572,1.6573,1.6571,1.6573,151200000.0
2008-05-01 01:35:00,1.6573,1.6577,1.6572,1.6573,144000000.0
2008-05-01 01:36:00,1.6573,1.6575,1.6573,1.6575,136800000.0
2008-05-01 01:37:00,1.6575,1.6584,1.6575,1.6582,273800000.0
2008-05-01 01:38:00,1.6581,1.6583,1.6577,1.6578,239700000.0
2008-05-01 01:39:00,1.6578,1.658,1.6572,1.6577,196900000.0
2008-05-01 01:40:00,1.6576,1.6577,1.6575,1.6575,79200000.0
2008-05-01 01:41:00,1.6575,1.6577,1.6574,1.6577,136800000.0
2008-05-01 01:42:00,1.6577,1.6579,1.6574,1.6578,53400000.0
2008-05-01 01:43:00,1.6573,1.6578,1.6569,1.6573,184700000.0
2008-05-01 01:44:00,1.6569,1.6574,1.6567,1.6572,217700000.0
2008-05-01 01:45:00,1.6567,1.6571,1.65615,1.6569,330800000.0
2008-05-01 01:46:00,1.657,1.6571,1.6566,1.6571,125800000.0
2008-05-01 01:47:00,1.657,1.6579,1.6568,1.6575,236700000.0
2008-05-01 01:48:00,1.6578,1.6579,1.657,1.6579,236200000.0
2008-05-01 01:49:00,1.6578,1.6578,1.657,1.6574,322100000.0
2008-05-01 01:50:00,1.6575,1.6575,1.657,1.6574,36500000.0
2008-05-01 01:51:00,1.6569,1.6577,1.6569,1.6574,249900000.0
2008-05-01 01:52:00,1.6569,1.6576,1.6569,1.6575,108200000.0
2008-05-01 01:53:00,1.6571,1.6578,1.6571,1.6578,65800000.0
2008-05-01 01:54:00,1.6578,1.6579,1.6577,1.6578,100800000.0
2008-05-01 01:55:00,1.6579,1.6579,1.6579,1.6579,7200000.0
2008-05-01 01:56:00,1.658,1.658,1.65715,1.6576,58400000.0
2008-05-01 01:57:00,1.6576,1.6578,1.6571,1.6575,222300000.0
2008-05-01 01:58:00,1.6576,1.6578,1.6573,1.6575,94600000.0
2008-05-01 01:59:00,1.6575,1.658,1.6573,1.6578,79400000.0
2008-05-01 02:00:00,1.6578,1.6579,1.6571,1.6575,111600000.0
2008-05-01 02:01:00,1.6575,1.6575,1.6568,1.6569,50800000.0
2008-05-01 02:02:00,1.657,1.6571,1.6569,1.6569,16500000.0
2008-05-01 02:03:00,1.6567,1.6567,1.6566,1.6566,71100000.0
2008-05-01 02:04:00,1.6567,1.6567,1.6559,1.6561,73500000.0
2008-05-01 02:05:00,1.6561,1.6563,1.6561,1.6563,25000000.0
2008-05-01 02:06:00,1.6563,1.6563,1.6558,1.6561,248500000.0
2008-05-01 02:07:00,1.656,1.6562,1.6559,1.6561,98200000.0
2008-05-01 02:08:00,1.6561,1.6561,1.6554,1.6557,110100000.0
2008-05-01 02:09:00,1.6557,1.6561,1.6556,1.6558,231700000.0
2008-05-01 02:10:00,1.6558,1.6558,1.6553,1.6555,107000000.0
2008-05-01 02:11:00,1.6554,1.6557,1.6551,1.6551,208900000.0
2008-05-01 02:12:00,1.6551,1.6558,1.6549,1.6549,347900000.0
2008-05-01 02:13:00,1.6549,1.6553,1.6549,1.6551,102500000.0
2008-05-01 02:14:00,1.6551,1.6556,1.6547,1.6554,118800000.0
2008-05-01 02:15:00,1.6554,1.65555,1.6553,1.6554,63600000.0
2008-05-01 02:16:00,1.6555,1.6557,1.655,1.6554,69000000.0
2008-05-01 02:17:00,1.6554,1.6556,1.6546,1.6548,133500000.0
2008-05-01 02:18:00,1.6548,1.6557,1.6548,1.6555,18700000.0
2008-05-01 02:19:00,1.6555,1.6559,1.6554,1.6555,42400000.0
2008-05-01 02:20:00,1.6555,1.6557,1.6555,1.6557,26100000.0
2008-05-01 02:21:00,1.6558,1.6559,1.6557,1.6558,50600000.0
2008-05-01 02:22:00,1.6558,1.6558,1.6557,1.6558,14400000.0
2008-05-01 02:23:00,1.6558,1.6562,1.6558,1.6561,62600000.0
2008-05-01 02:24:00,1.6562,1.6562,1.656,1.6561,22900000.0
2008-05-01 02:25:00,1.6562,1.6564,1.6562,1.6564,15400000.0
2008-05-01 02:26:00,1.6564,1.6564,1.6562,1.6564,23100000.0
2008-05-01 02:27:00,1.6564,1.6565,1.6563,1.6563,34900000.0
2008-05-01 02:28:00,1.6563,1.6565,1.6563,1.6565,19500000.0
2008-05-01 02:29:00,1.6565,1.6565,1.6561,1.6561,34400000.0
2008-05-01 02:30:00,1.6562,1.6565,1.6561,1.6563,14700000.0
2008-05-01 02:31:00,1.6562,1.6563,1.6562,1.6562,13400000.0
2008-05-01 02:32:00,1.6562,1.6564,1.6561,1.6561,26700000.0
2008-05-01 02:33:00,1.6562,1.6563,1.6558,1.6562,48400000.0
2008-05-01 02:34:00,1.6563,1.6564,1.6561,1.6562,41500000.0
2008-05-01 02:35:00,1.6561,1.6564,1.6559,1.6564,35300000.0
2008-05-01 02:36:00,1.65635,1.65635,1.656,1.6561,41300000.0
2008-05-01 02:37:00,1.6561,1.6562,1.6558,1.656,29800000.0
2008-05-01 02:38:00,1.6559,1.656,1.6558,1.656,26800000.0
2008-05-01 02:39:00,1.656,1.6561,1.6559,1.656,5800000.0
2008-05-01 02:40:00,1.656,1.656,1.6558,1.6559,32300000.0
2008-05-01 02:41:00,1.6559,1.656,1.6558,1.6558,89600000.0
2008-05-01 02:42:00,1.6558,1.6559,1.6554,1.6556,37100000.0
2008-05-01 02:43:00,1.6556,1.656,1.6556,1.656,58000000.0
2008-05-01 02:44:00,1.656,1.656,1.65575,1.6558,53600000.0
2008-05-01 02:45:00,1.6558,1.656,1.6557,1.6559,27800000.0
2008-05-01 02:46:00,1.6559,1.6562,1.6559,1.6562,34300000.0
2008-05-01 02:47:00,1.6561,1.6561,1.656,1.6561,5100000.0
2008-05-01 02:48:00,1.6561,1.6564,1.6561,1.6562,24700000.0
2008-05-01 02:49:00,1.6562,1.6564,1.6562,1.6563,19500000.0
2008-05-01 02:50:00,1.6563,1.6563,1.6562,1.6563,28300000.0
2008-05-01 02:51:00,1.6562,1.6566,1.6562,1.6563,20800000.0
2008-05-01 02:52:00,1.6564,1.6564,1.6558,1.656,47300000.0
2008-05-01 02:53:00,1.6559,1.6564,1.6559,1.656,21100000.0
2008-05-01 02:54:00,1.656,1.6566,1.6556,1.6556,34000000.0
2008-05-01 02:55:00,1.65585,1.6565,1.6558,1.6562,45000000.0
2008-05-01 02:56:00,1.6561,1.6565,1.656,1.6563,24000000.0
2008-05-01 02:57:00,1.6563,1.6564,1.656,1.656,22900000.0
2008-05-01 02:58:00,1.656,1.6564,1.656,1.6561,18100000.0
2008-05-01 02:59:00,1.6561,1.6561,1.6559,1.6559,4500000.0
2008-05-01 03:00:00,1.6559,1.6561,1.6558,1.6559,9400000.0
2008-05-01 03:01:00,1.6559,1.656,1.6558,1.656,11700000.0
2008-05-01 03:02:00,1.6559,1.656,1.6559,1.656,4000000.0
2008-05-01 03:03:00,1.656,1.6562,1.656,1.6562,6300000.0
2008-05-01 03:04:00,1.6562,1.6565,1.656,1.6565,111900000.0
2008-05-01 03:05:00,1.6564,1.6566,1.6563,1.6565,11800000.0
2008-05-01 03:06:00,1.6565,1.6566,1.6564,1.6565,10100000.0
2008-05-01 03:07:00,1.6565,1.6567,1.6564,1.6565,15400000.0
2008-05-01 03:08:00,1.6565,1.6568,1.6565,1.6568,53700000.0
2008-05-01 03:09:00,1.6568,1.6572,1.6567,1.6571,41200000.0
2008-05-01 03:10:00,1.6571,1.6572,1.6569,1.6572,17400000.0
2008-05-01 03:11:00,1.6572,1.6572,1.657,1.6571,23300000.0
2008-05-01 03:12:00,1.6571,1.6572,1.6569,1.6571,15900000.0
2008-05-01 03:13:00,1.6571,1.6572,1.657,1.6571,14300000.0
2008-05-01 03:14:00,1.65735,1.6577,1.6571,1.6575,55600000.0
2008-05-01 03:15:00,1.6573,1.6579,1.6573,1.6576,201000000.0
2008-05-01 03:16:00,1.6576,1.6577,1.6574,1.6574,16500000.0
2008-05-01 03:17:00,1.6573,1.6574,1.6567,1.6573,112500000.0
2008-05-01 03:18:00,1.6573,1.6574,1.6571,1.6572,11100000.0
2008-05-01 03:19:00,1.6572,1.6574,1.6571,1.6571,8200000.0
2008-05-01 03:20:00,1.6571,1.6573,1.6569,1.6571,31100000.0
2008-05-01 03:21:00,1.657,1.6571,1.657,1.657,10100000.0
2008-05-01 03:22:00,1.657,1.6571,1.657,1.657,66200000.0
2008-05-01 03:23:00,1.6571,1.6571,1.6567,1.6568,337100000.0
2008-05-01 03:24:00,1.6568,1.6571,1.6567,1.657,24500000.0
2008-05-01 03:25:00,1.657,1.6572,1.657,1.657,15500000.0
2008-05-01 03:26:00,1.657,1.657,1.657,1.657,2700000.0
2008-05-01 03:27:00,1.657,1.657,1.6568,1.657,27000000.0
2008-05-01 03:28:00,1.6569,1.6569,1.6568,1.6568,24000000.0
2008-05-01 03:29:00,1.6568,1.6568,1.6563,1.6563,159300000.0
2008-05-01 03:30:00,1.6564,1.6591,1.6563,1.6591,758800000.0
2008-05-01 03:31:00,1.6591,1.66,1.6584,1.66,182300000.0
2008-05-01 03:32:00,1.66,1.66,1.6593,1.6599,94900000.0
2008-05-01 03:33:00,1.6598,1.6601,1.6597,1.66,72000000.0
2008-05-01 03:34:00,1.66,1.6605,1.66,1.6605,70800000.0
2008-05-01 03:35:00,1.6605,1.6607,1.6603,1.6604,91600000.0
2008-05-01 03:36:00,1.6605,1.6605,1.6603,1.6605,45800000.0
2008-05-01 03:37:00,1.6604,1.6605,1.66,1.6601,39500000.0
2008-05-01 03:38:00,1.6601,1.6601,1.6585,1.6595,72800000.0
2008-05-01 03:39:00,1.6594,1.6596,1.6589,1.6595,128600000.0
2008-05-01 03:40:00,1.6596,1.6599,1.6595,1.6598,24400000.0
2008-05-01 03:41:00,1.6599,1.6601,1.6598,1.66,55100000.0
2008-05-01 03:42:00,1.6601,1.6601,1.6593,1.6593,53300000.0
2008-05-01 03:43:00,1.6593,1.6599,1.6593,1.6598,66300000.0
2008-05-01 03:44:00,1.6599,1.6602,1.6599,1.6602,11800000.0
2008-05-01 03:45:00,1.6602,1.6605,1.6599,1.6603,44400000.0
2008-05-01 03:46:00,1.6603,1.6609,1.6602,1.6607,115900000.0
2008-05-01 03:47:00,1.6606,1.6609,1.6603,1.6603,248500000.0
2008-05-01 03:48:00,1.6604,1.6607,1.6603,1.6607,125400000.0
2008-05-01 03:49:00,1.6608,1.6612,1.6607,1.6609,34300000.0
2008-05-01 03:50:00,1.6609,1.661,1.6607,1.6608,55100000.0
2008-05-01 03:51:00,1.6608,1.6608,1.6604,1.6605,87700000.0
2008-05-01 03:52:00,1.66045,1.6608,1.6603,1.6608,27100000.0
2008-05-01 03:53:00,1.6608,1.6608,1.6603,1.6606,16600000.0
2008-05-01 03:54:00,1.6606,1.6608,1.6598,1.6601,84100000.0
2008-05-01 03:55:00,1.6601,1.6605,1.66,1.6604,48900000.0
2008-05-01 03:56:00,1.6605,1.6606,1.6603,1.6606,28700000.0
2008-05-01 03:57:00,1.6607,1.6608,1.6606,1.6608,15000000.0
2008-05-01 03:58:00,1.6608,1.6608,1.6604,1.6607,33300000.0
2008-05-01 03:59:00,1.6607,1.6608,1.6603,1.6606,38300000.0
2008-05-01 04:00:00,1.6606,1.6607,1.6601,1.6602,115800000.0
2008-05-01 04:01:00,1.66,1.6602,1.6598,1.6601,96800000.0
2008-05-01 04:02:00,1.6602,1.6602,1.6601,1.6601,25600000.0
2008-05-01 04:03:00,1.6601,1.6604,1.6601,1.6604,24700000.0
2008-05-01 04:04:00,1.6604,1.6609,1.6604,1.6608,30800000.0
2008-05-01 04:05:00,1.6608,1.6611,1.6607,1.661,75500000.0
2008-05-01 04:06:00,1.6611,1.6611,1.6604,1.6604,74000000.0
2008-05-01 04:07:00,1.6604,1.6607,1.6604,1.6605,46900000.0
2008-05-01 04:08:00,1.6605,1.6605,1.66,1.6604,27200000.0
2008-05-01 04:09:00,1.6603,1.6604,1.6603,1.6604,12000000.0
2008-05-01 04:10:00,1.6604,1.6604,1.6603,1.6604,9600000.0
2008-05-01 04:11:00,1.6604,1.6605,1.6602,1.6602,5600000.0
2008-05-01 04:12:00,1.6602,1.6602,1.6598,1.6598,9100000.0
2008-05-01 04:13:00,1.6598,1.6598,1.6593,1.6597,47000000.0
2008-05-01 04:14:00,1.6597,1.6604,1.6597,1.6602,114400000.0
2008-05-01 04:15:00,1.6602,1.6609,1.6602,1.6608,38600000.0
2008-05-01 04:16:00,1.6607,1.661,1.6607,1.6607,75300000.0
2008-05-01 04:17:00,1.6607,1.661,1.6607,1.661,10600000.0
2008-05-01 04:18:00,1.661,1.6613,1.6607,1.6611,47500000.0
2008-05-01 04:19:00,1.6611,1.6611,1.6609,1.661,12300000.0
2008-05-01 04:20:00,1.661,1.6611,1.6608,1.661,41600000.0
2008-05-01 04:21:00,1.661,1.6611,1.661,1.6611,4100000.0
2008-05-01 04:22:00,1.6611,1.6611,1.6609,1.661,20100000.0
2008-05-01 04:23:00,1.661,1.6611,1.6606,1.6608,14300000.0
2008-05-01 04:24:00,1.6608,1.661,1.6607,1.661,27200000.0
2008-05-01 04:25:00,1.661,1.6612,1.661,1.6611,20100000.0
2008-05-01 04:26:00,1.6611,1.6611,1.661,1.661,13600000.0
2008-05-01 04:27:00,1.6609,1.6611,1.6608,1.661,36300000.0
2008-05-01 04:28:00,1.661,1.661,1.6608,1.6608,1600000.0
2008-05-01 04:29:00,1.6608,1.661,1.6608,1.661,6600000.0
2008-05-01 04:30:00,1.661,1.6613,1.661,1.6613,99200000.0
2008-05-01 04:31:00,1.6612,1.6615,1.661,1.6614,222000000.0
2008-05-01 04:32:00,1.6614,1.6616,1.6611,1.6615,303500000.0
2008-05-01 04:33:00,1.6615,1.6623,1.6614,1.6623,145700000.0
2008-05-01 04:34:00,1.6623,1.6628,1.6622,1.6622,183800000.0
2008-05-01 04:35:00,1.6622,1.6624,1.6621,1.6624,26000000.0
2008-05-01 04:36:00,1.6624,1.6627,1.6622,1.6624,61500000.0
2008-05-01 04:37:00,1.6624,1.6627,1.6622,1.6624,45600000.0
2008-05-01 04:38:00,1.6624,1.6624,1.6622,1.6623,23200000.0
2008-05-01 04:39:00,1.6623,1.6624,1.6621,1.6622,55000000.0
2008-05-01 04:40:00,1.6622,1.6622,1.6619,1.662,83300000.0
2008-05-01 04:41:00,1.6619,1.662,1.661,1.662,210400000.0
2008-05-01 04:42:00,1.662,1.662,1.6617,1.6617,52200000.0
2008-05-01 04:43:00,1.6617,1.6619,1.6617,1.6618,15500000.0
2008-05-01 04:44:00,1.6617,1.6617,1.6617,1.6617,3200000.0
2008-05-01 04:45:00,1.6617,1.6618,1.6616,1.6617,25800000.0
2008-05-01 04:46:00,1.6618,1.6618,1.6616,1.6616,23600000.0
2008-05-01 04:47:00,1.6617,1.6617,1.6617,1.6617,9600000.0
2008-05-01 04:48:00,1.6617,1.6617,1.6615,1.6615,13100000.0
2008-05-01 04:49:00,1.6615,1.6615,1.6607,1.6608,33000000.0
2008-05-01 04:50:00,1.6608,1.6609,1.6608,1.6609,2500000.0
2008-05-01 04:51:00,1.661,1.661,1.6609,1.6609,2700000.0
2008-05-01 04:52:00,1.661,1.661,1.6609,1.661,6000000.0
2008-05-01 04:54:00,1.6609,1.6611,1.6609,1.6611,3700000.0
2008-05-01 04:55:00,1.6611,1.6619,1.6609,1.6618,34400000.0
2008-05-01 04:56:00,1.6616,1.6622,1.6615,1.6621,54900000.0
2008-05-01 04:57:00,1.6621,1.6621,1.6616,1.6616,16300000.0
2008-05-01 04:58:00,1.6616,1.6617,1.6616,1.6616,2400000.0
2008-05-01 04:59:00,1.6616,1.6618,1.6616,1.6616,16800000.0
2008-05-01 05:00:00,1.6617,1.6619,1.6616,1.6617,28100000.0
2008-05-01 05:01:00,1.6617,1.6618,1.6617,1.6617,4200000.0
2008-05-01 05:02:00,1.6617,1.6622,1.6617,1.6622,8000000.0
2008-05-01 05:03:00,1.6622,1.6622,1.6621,1.6622,11200000.0
2008-05-01 05:04:00,1.6622,1.6623,1.6621,1.6621,12800000.0
2008-05-01 05:05:00,1.6621,1.6622,1.6621,1.6622,5600000.0
2008-05-01 05:06:00,1.6622,1.6622,1.6622,1.6622,1700000.0
2008-05-01 05:07:00,1.6622,1.6622,1.6621,1.6621,14400000.0
2008-05-01 05:08:00,1.6621,1.6623,1.662,1.6623,9000000.0
2008-05-01 05:09:00,1.6623,1.6623,1.6622,1.6622,9600000.0
2008-05-01 05:10:00,1.6622,1.6622,1.6622,1.6622,4800000.0
2008-05-01 05:11:00,1.662,1.6626,1.662,1.6625,40300000.0
2008-05-01 05:12:00,1.6627,1.6627,1.6624,1.6626,24600000.0
2008-05-01 05:13:00,1.6626,1.6629,1.6625,1.6629,28400000.0
2008-05-01 05:14:00,1.6629,1.663,1.6628,1.6629,19400000.0
2008-05-01 05:15:00,1.6629,1.6629,1.6627,1.6628,25700000.0
2008-05-01 05:16:00,1.6629,1.6629,1.662,1.6624,59100000.0
2008-05-01 05:17:00,1.6623,1.6625,1.6617,1.6623,44300000.0
2008-05-01 05:18:00,1.6623,1.6626,1.6623,1.6625,14100000.0
2008-05-01 05:19:00,1.6624,1.6624,1.6622,1.6623,24200000.0
2008-05-01 05:20:00,1.6623,1.6625,1.6622,1.6623,41900000.0
2008-05-01 05:21:00,1.6623,1.6623,1.6623,1.6623,2400000.0
2008-05-01 05:22:00,1.6623,1.6624,1.6623,1.6624,5600000.0
2008-05-01 05:23:00,1.6624,1.6626,1.6624,1.6626,5600000.0
2008-05-01 05:24:00,1.6626,1.6626,1.6625,1.6625,7300000.0
2008-05-01 05:25:00,1.6625,1.6626,1.6625,1.6626,6500000.0
2008-05-01 05:26:00,1.6626,1.6626,1.6621,1.6621,34900000.0
2008-05-01 05:27:00,1.6621,1.6621,1.6621,1.6621,6400000.0
2008-05-01 05:28:00,1.6621,1.6622,1.6617,1.6617,23500000.0
2008-05-01 05:29:00,1.6617,1.6618,1.6616,1.6617,38100000.0
2008-05-01 05:30:00,1.6616,1.662,1.6616,1.6619,16100000.0
2008-05-01 05:31:00,1.6619,1.6619,1.6618,1.6619,13200000.0
2008-05-01 05:32:00,1.6618,1.6618,1.6617,1.6618,26800000.0
2008-05-01 05:33:00,1.6618,1.6619,1.6618,1.6619,5600000.0
2008-05-01 05:34:00,1.6619,1.6619,1.6609,1.6609,165200000.0
2008-05-01 05:35:00,1.6609,1.6609,1.6607,1.6607,12100000.0
2008-05-01 05:36:00,1.6607,1.6612,1.6607,1.6607,92100000.0
2008-05-01 05:37:00,1.6607,1.6607,1.6602,1.6604,15500000.0
2008-05-01 05:38:00,1.6604,1.6606,1.6604,1.6606,9500000.0
2008-05-01 05:39:00,1.6606,1.6608,1.6606,1.6606,14900000.0
2008-05-01 05:40:00,1.6606,1.6608,1.6605,1.6606,18100000.0
2008-05-01 05:41:00,1.6606,1.6606,1.6602,1.6603,44600000.0
2008-05-01 05:42:00,1.6604,1.6611,1.6603,1.6605,78800000.0
2008-05-01 05:43:00,1.6606,1.6607,1.6605,1.6606,14800000.0
2008-05-01 05:44:00,1.6605,1.6605,1.6604,1.6605,10600000.0
2008-05-01 05:45:00,1.6605,1.6611,1.6605,1.6611,30500000.0
2008-05-01 05:46:00,1.6611,1.6616,1.661,1.6615,161100000.0
2008-05-01 05:47:00,1.6615,1.6618,1.6615,1.6615,61300000.0
2008-05-01 05:48:00,1.6614,1.6616,1.6614,1.6616,13100000.0
2008-05-01 05:49:00,1.6615,1.6615,1.6612,1.6612,12500000.0
2008-05-01 05:50:00,1.6612,1.6613,1.6608,1.6608,19800000.0
2008-05-01 05:51:00,1.6609,1.6609,1.6609,1.6609,1600000.0
2008-05-01 05:52:00,1.6608,1.6609,1.6607,1.6609,5600000.0
2008-05-01 05:53:00,1.6608,1.661,1.6605,1.661,69600000.0
2008-05-01 05:54:00,1.661,1.661,1.6606,1.6608,12900000.0
2008-05-01 05:55:00,1.6608,1.6619,1.6606,1.6615,301700000.0
2008-05-01 05:56:00,1.6615,1.6641,1.6611,1.6641,317900000.0
2008-05-01 05:57:00,1.6641,1.6646,1.663,1.6643,536000000.0
2008-05-01 05:58:00,1.6643,1.6652,1.6641,1.6648,187000000.0
2008-05-01 05:59:00,1.6648,1.665,1.6645,1.6645,98200000.0
2008-05-01 06:00:00,1.6645,1.6648,1.6644,1.6645,118400000.0
2008-05-01 06:01:00,1.6646,1.6647,1.6643,1.6645,70800000.0
2008-05-01 06:02:00,1.6645,1.6646,1.6643,1.6644,17900000.0
2008-05-01 06:03:00,1.6644,1.6648,1.6643,1.6645,39600000.0
2008-05-01 06:04:00,1.6645,1.6661,1.6645,1.6656,221600000.0
2008-05-01 06:05:00,1.6656,1.6658,1.6653,1.6657,24800000.0
2008-05-01 06:06:00,1.6656,1.6657,1.6655,1.6656,44100000.0
2008-05-01 06:07:00,1.6656,1.6658,1.6656,1.6657,52300000.0
2008-05-01 06:08:00,1.6656,1.6658,1.6656,1.6657,31900000.0
2008-05-01 06:09:00,1.6657,1.6658,1.6649,1.6652,63700000.0
2008-05-01 06:10:00,1.6652,1.6652,1.665,1.6651,19000000.0
2008-05-01 06:11:00,1.6651,1.6652,1.665,1.6651,19000000.0
2008-05-01 06:12:00,1.6651,1.6652,1.6651,1.6652,6400000.0
2008-05-01 06:13:00,1.6652,1.6652,1.6647,1.6647,35900000.0
2008-05-01 06:14:00,1.6647,1.6649,1.6646,1.6647,28600000.0
2008-05-01 06:15:00,1.6646,1.6652,1.664,1.664,51200000.0
2008-05-01 06:16:00,1.664,1.6645,1.6637,1.6645,65500000.0
2008-05-01 06:17:00,1.6644,1.6644,1.6642,1.6642,8300000.0
2008-05-01 06:18:00,1.6642,1.6644,1.6642,1.6644,4900000.0
2008-05-01 06:19:00,1.6644,1.6644,1.6643,1.6644,13600000.0
2008-05-01 06:20:00,1.6644,1.6648,1.6643,1.6645,53700000.0
2008-05-01 06:21:00,1.6645,1.6648,1.6645,1.6647,67000000.0
2008-05-01 06:22:00,1.6647,1.6647,1.6645,1.6645,7400000.0
2008-05-01 06:23:00,1.6645,1.6646,1.6645,1.6646,3400000.0
2008-05-01 06:24:00,1.6645,1.6649,1.6645,1.6648,10300000.0
2008-05-01 06:25:00,1.6648,1.6653,1.6648,1.665,153500000.0
2008-05-01 06:26:00,1.6651,1.6652,1.6651,1.6652,49900000.0
2008-05-01 06:27:00,1.6653,1.6654,1.6653,1.6654,4200000.0
2008-05-01 06:28:00,1.6652,1.6652,1.6651,1.6651,2400000.0
2008-05-01 06:29:00,1.6651,1.6654,1.6651,1.6654,15400000.0
2008-05-01 06:30:00,1.6654,1.6654,1.6652,1.6653,6600000.0
2008-05-01 06:31:00,1.6653,1.6653,1.6651,1.6652,7300000.0
2008-05-01 06:32:00,1.6652,1.6652,1.6651,1.6652,5700000.0
2008-05-01 06:33:00,1.6652,1.6653,1.6651,1.6651,24400000.0
2008-05-01 06:34:00,1.6651,1.6652,1.6651,1.6651,8600000.0
2008-05-01 06:35:00,1.6652,1.6655,1.6651,1.6655,75000000.0
2008-05-01 06:36:00,1.6655,1.6657,1.6655,1.6655,31800000.0
2008-05-01 06:37:00,1.6655,1.6662,1.6655,1.666,22800000.0
2008-05-01 06:38:00,1.6661,1.6662,1.666,1.6662,22000000.0
2008-05-01 06:39:00,1.6662,1.6662,1.6661,1.6661,14100000.0
2008-05-01 06:40:00,1.6661,1.6661,1.6652,1.6654,132300000.0
2008-05-01 06:41:00,1.6654,1.6657,1.6654,1.6655,42100000.0
2008-05-01 06:42:00,1.6656,1.6661,1.6656,1.6659,73300000.0
2008-05-01 06:43:00,1.6659,1.6664,1.6659,1.6664,40200000.0
2008-05-01 06:44:00,1.6664,1.6664,1.6655,1.6655,18600000.0
2008-05-01 06:45:00,1.6655,1.6659,1.6655,1.6655,69500000.0
2008-05-01 06:46:00,1.6655,1.6659,1.6655,1.6658,42900000.0
2008-05-01 06:47:00,1.6658,1.6658,1.6654,1.6654,17500000.0
2008-05-01 06:48:00,1.6653,1.6656,1.6649,1.665,64800000.0
2008-05-01 06:49:00,1.665,1.6654,1.665,1.6654,22000000.0
2008-05-01 06:50:00,1.6654,1.6654,1.6649,1.6649,14900000.0
2008-05-01 06:51:00,1.6649,1.665,1.6638,1.6638,53100000.0
2008-05-01 06:52:00,1.6639,1.6643,1.6639,1.6641,44200000.0
2008-05-01 06:53:00,1.6641,1.6647,1.6641,1.6645,66700000.0
2008-05-01 06:54:00,1.6643,1.6645,1.6641,1.6641,50600000.0
2008-05-01 06:55:00,1.6641,1.6642,1.6641,1.6642,8200000.0
2008-05-01 06:56:00,1.6642,1.6642,1.6641,1.6641,28000000.0
2008-05-01 06:57:00,1.6641,1.6642,1.6639,1.6642,39400000.0
2008-05-01 06:58:00,1.6643,1.6646,1.6642,1.6645,31700000.0
2008-05-01 06:59:00,1.6645,1.6645,1.6645,1.6645,13600000.0
2008-05-01 07:00:00,1.6645,1.6645,1.6644,1.6644,6400000.0
2008-05-01 07:01:00,1.6644,1.6645,1.6643,1.6643,11200000.0
2008-05-01 07:02:00,1.6642,1.6642,1.6638,1.664,24800000.0
2008-05-01 07:03:00,1.6641,1.6642,1.6638,1.6642,48700000.0
2008-05-01 07:04:00,1.6643,1.665,1.6641,1.665,42200000.0
2008-05-01 07:05:00,1.6649,1.665,1.6647,1.665,30500000.0
2008-05-01 07:06:00,1.665,1.6651,1.6649,1.6649,55300000.0
2008-05-01 07:07:00,1.665,1.665,1.6647,1.6647,21900000.0
2008-05-01 07:08:00,1.6647,1.6652,1.6647,1.6652,33900000.0
2008-05-01 07:09:00,1.6652,1.6652,1.665,1.6651,24100000.0
2008-05-01 07:10:00,1.665,1.6653,1.665,1.6653,17700000.0
2008-05-01 07:11:00,1.6653,1.6654,1.66525,1.6653,6400000.0
2008-05-01 07:12:00,1.66525,1.6653,1.6652,1.6652,3200000.0
2008-05-01 07:13:00,1.66515,1.66515,1.665,1.6651,30500000.0
2008-05-01 07:14:00,1.6651,1.6651,1.665,1.665,8000000.0
2008-05-01 07:15:00,1.6651,1.6652,1.6651,1.6652,11200000.0
2008-05-01 07:16:00,1.6652,1.6653,1.6651,1.6651,14400000.0
2008-05-01 07:17:00,1.6651,1.6651,1.66435,1.6645,13000000.0
2008-05-01 07:18:00,1.6645,1.6647,1.6645,1.6645,10500000.0
2008-05-01 07:19:00,1.6645,1.6646,1.6645,1.6645,14700000.0
2008-05-01 07:20:00,1.6645,1.6647,1.6644,1.6644,54600000.0
2008-05-01 07:21:00,1.6646,1.6646,1.6644,1.6646,61700000.0
2008-05-01 07:22:00,1.6646,1.6646,1.6644,1.6644,57000000.0
2008-05-01 07:24:00,1.6644,1.6648,1.6644,1.6647,17100000.0
2008-05-01 07:25:00,1.6647,1.6647,1.66435,1.66445,12100000.0
2008-05-01 07:26:00,1.66435,1.6645,1.66425,1.6644,10700000.0
2008-05-01 07:27:00,1.6643,1.6647,1.66415,1.6644,20500000.0
2008-05-01 07:28:00,1.6644,1.66455,1.66415,1.66445,29600000.0
2008-05-01 07:29:00,1.66455,1.6646,1.66435,1.66435,4800000.0
2008-05-01 07:30:00,1.6642,1.6644,1.6642,1.6642,7700000.0
2008-05-01 07:31:00,1.6641,1.6642,1.664,1.664,26100000.0
2008-05-01 07:32:00,1.664,1.6643,1.6639,1.6639,40300000.0
2008-05-01 07:33:00,1.6639,1.66405,1.66375,1.6638,12500000.0
2008-05-01 07:34:00,1.6638,1.66385,1.6637,1.66385,22500000.0
2008-05-01 07:35:00,1.6638,1.664,1.6634,1.6635,30800000.0
2008-05-01 07:36:00,1.6634,1.6636,1.6634,1.6634,22800000.0
2008-05-01 07:37:00,1.6634,1.6635,1.6633,1.66335,10900000.0
2008-05-01 07:38:00,1.6633,1.6634,1.6633,1.6634,4900000.0
2008-05-01 07:39:00,1.66345,1.6636,1.6633,1.6634,21200000.0
2008-05-01 07:40:00,1.6633,1.6634,1.6631,1.66315,21900000.0
2008-05-01 07:41:00,1.6632,1.6633,1.66315,1.6632,18700000.0
2008-05-01 07:42:00,1.6633,1.6633,1.663,1.6633,27900000.0
2008-05-01 07:43:00,1.6633,1.6633,1.6631,1.6632,8400000.0
2008-05-01 07:44:00,1.6632,1.6633,1.6632,1.6632,8600000.0
2008-05-01 07:45:00,1.6632,1.6634,1.6632,1.6634,2600000.0
2008-05-01 07:46:00,1.6634,1.6636,1.6633,1.6636,14600000.0
2008-05-01 07:47:00,1.6636,1.6638,1.6634,1.6637,27000000.0
2008-05-01 07:48:00,1.6637,1.6639,1.6636,1.6637,39900000.0
2008-05-01 07:49:00,1.6638,1.6638,1.6637,1.6638,11500000.0
2008-05-01 07:50:00,1.6638,1.6638,1.66345,1.6635,49300000.0
2008-05-01 07:51:00,1.6634,1.6637,1.6634,1.6636,24000000.0
2008-05-01 07:52:00,1.6636,1.6636,1.6632,1.6633,22800000.0
2008-05-01 07:53:00,1.6632,1.6635,1.6632,1.6634,21800000.0
2008-05-01 07:54:00,1.66345,1.6635,1.6633,1.6635,32200000.0
2008-05-01 07:55:00,1.6636,1.6638,1.6634,1.6637,25400000.0
2008-05-01 07:56:00,1.6639,1.66405,1.66355,1.6636,48800000.0
2008-05-01 07:57:00,1.6636,1.6638,1.6635,1.6638,24800000.0
2008-05-01 07:58:00,1.6638,1.66535,1.6638,1.665,64300000.0
2008-05-01 07:59:00,1.66515,1.6665,1.66495,1.6665,72500000.0
2008-05-01 08:00:00,1.6665,1.6666,1.6655,1.6658,173700000.0
2008-05-01 08:01:00,1.66605,1.6662,1.6659,1.6661,74900000.0
2008-05-01 08:02:00,1.6661,1.6661,1.6658,1.6658,93500000.0
2008-05-01 08:03:00,1.6658,1.6659,1.6653,1.6659,121200000.0
2008-05-01 08:04:00,1.66595,1.6661,1.6655,1.6655,92900000.0
2008-05-01 08:05:00,1.6655,1.66625,1.6655,1.6658,115500000.0
2008-05-01 08:06:00,1.66575,1.666,1.66555,1.6657,49200000.0
2008-05-01 08:07:00,1.6657,1.6657,1.6651,1.6651,98900000.0
2008-05-01 08:08:00,1.6651,1.666,1.66495,1.666,79000000.0
2008-05-01 08:09:00,1.6659,1.6659,1.6648,1.6655,167900000.0
2008-05-01 08:10:00,1.6656,1.6656,1.6649,1.665,132600000.0
2008-05-01 08:11:00,1.665,1.6651,1.6641,1.6642,156700000.0
2008-05-01 08:12:00,1.66425,1.6653,1.66425,1.665,130600000.0
2008-05-01 08:13:00,1.665,1.6653,1.66485,1.6649,151000000.0
2008-05-01 08:14:00,1.6649,1.6649,1.6639,1.66395,133300000.0
2008-05-01 08:15:00,1.6639,1.6644,1.66375,1.6641,154700000.0
2008-05-01 08:16:00,1.66415,1.6642,1.6634,1.664,160100000.0
2008-05-01 08:17:00,1.664,1.6642,1.66375,1.6641,234500000.0
2008-05-01 08:18:00,1.6641,1.66465,1.6632,1.66325,195500000.0
2008-05-01 08:19:00,1.6634,1.665,1.6634,1.66475,210600000.0
2008-05-01 08:20:00,1.66475,1.6649,1.6638,1.66435,130100000.0
2008-05-01 08:21:00,1.66435,1.665,1.6641,1.6645,137600000.0
2008-05-01 08:22:00,1.6645,1.6645,1.6645,1.6645,66700000.0
2008-05-01 08:23:00,1.66455,1.6649,1.66455,1.6647,117200000.0
2008-05-01 08:24:00,1.6647,1.6647,1.6644,1.6645,32000000.0
2008-05-01 08:25:00,1.6645,1.6645,1.66355,1.6639,131500000.0
2008-05-01 08:26:00,1.6639,1.6641,1.6639,1.6641,74800000.0
2008-05-01 08:27:00,1.66415,1.6642,1.6633,1.6633,150900000.0
2008-05-01 08:28:00,1.6634,1.6634,1.6628,1.6631,116900000.0
2008-05-01 08:29:00,1.6631,1.6635,1.663,1.6633,137700000.0
2008-05-01 08:30:00,1.6633,1.6635,1.663,1.6632,43200000.0
2008-05-01 08:31:00,1.6633,1.6635,1.6632,1.6634,86200000.0
2008-05-01 08:32:00,1.6634,1.6634,1.6631,1.6634,194100000.0
2008-05-01 08:33:00,1.6634,1.6642,1.6626,1.6633,192700000.0
2008-05-01 08:34:00,1.6633,1.6635,1.6627,1.6628,166500000.0
2008-05-01 08:35:00,1.6628,1.6629,1.6623,1.6624,108900000.0
2008-05-01 08:36:00,1.6622,1.66225,1.6617,1.66225,188800000.0
2008-05-01 08:37:00,1.6623,1.6626,1.662,1.6624,119800000.0
2008-05-01 08:38:00,1.6625,1.663,1.661,1.661,141300000.0
2008-05-01 08:39:00,1.66115,1.6618,1.66115,1.6618,96400000.0
2008-05-01 08:40:00,1.6619,1.6621,1.6616,1.6618,125300000.0
2008-05-01 08:41:00,1.6618,1.662,1.6616,1.6616,29500000.0
2008-05-01 08:42:00,1.6616,1.6616,1.6608,1.6611,168000000.0
2008-05-01 08:43:00,1.6611,1.6616,1.6611,1.6612,313100000.0
2008-05-01 08:44:00,1.6612,1.6622,1.6612,1.6622,83000000.0
2008-05-01 08:45:00,1.6622,1.6624,1.6618,1.6618,176100000.0
2008-05-01 08:46:00,1.6618,1.6625,1.6618,1.6622,261000000.0
2008-05-01 08:47:00,1.66225,1.6626,1.6619,1.6623,108300000.0
2008-05-01 08:48:00,1.6623,1.6627,1.6621,1.66215,70600000.0
2008-05-01 08:49:00,1.66215,1.6638,1.6621,1.6633,103800000.0
2008-05-01 08:50:00,1.6633,1.6633,1.66195,1.6629,109800000.0
2008-05-01 08:51:00,1.6629,1.66305,1.66285,1.6629,30700000.0
2008-05-01 08:52:00,1.6629,1.66295,1.6626,1.66295,5900000.0
2008-05-01 08:53:00,1.66295,1.66295,1.66265,1.66275,9700000.0
2008-05-01 08:54:00,1.66295,1.66295,1.66165,1.662,36700000.0
2008-05-01 08:55:00,1.662,1.66255,1.6615,1.66255,86200000.0
2008-05-01 08:56:00,1.6626,1.6626,1.66225,1.66235,78800000.0
2008-05-01 08:57:00,1.66235,1.66235,1.66185,1.6621,69700000.0
2008-05-01 08:58:00,1.6621,1.6622,1.662,1.6622,16600000.0
2008-05-01 08:59:00,1.6622,1.6624,1.662,1.66225,53800000.0
2008-05-01 09:00:00,1.66225,1.6627,1.6619,1.6625,96799999.0
2008-05-01 09:01:00,1.66255,1.6627,1.6621,1.6621,34500000.0
2008-05-01 09:02:00,1.6621,1.6625,1.662,1.6623,20700000.0
2008-05-01 09:03:00,1.6623,1.6625,1.6621,1.6622,11600000.0
2008-05-01 09:04:00,1.6622,1.6624,1.6618,1.6618,65500000.0
2008-05-01 09:05:00,1.6618,1.662,1.6617,1.6618,23700000.0
2008-05-01 09:06:00,1.6618,1.6619,1.6614,1.6614,42500000.0
2008-05-01 09:07:00,1.6614,1.6618,1.6612,1.6612,26900000.0
2008-05-01 09:08:00,1.66105,1.6616,1.661,1.6612,65900000.0
2008-05-01 09:09:00,1.6612,1.6613,1.6607,1.66095,53000000.0
2008-05-01 09:10:00,1.66095,1.6613,1.66095,1.661,17000000.0
2008-05-01 09:11:00,1.661,1.66105,1.66095,1.661,41800000.0
2008-05-01 09:12:00,1.66095,1.66095,1.65945,1.6606,74800000.0
2008-05-01 09:13:00,1.6606,1.6608,1.66035,1.6606,14100000.0
2008-05-01 09:14:00,1.6606,1.6606,1.6596,1.66,25600000.0
2008-05-01 09:15:00,1.66,1.6602,1.66,1.66015,36100000.0
2008-05-01 09:16:00,1.66015,1.66025,1.6596,1.6598,72400000.0
2008-05-01 09:17:00,1.6598,1.6598,1.65905,1.65905,122400000.0
2008-05-01 09:18:00,1.65905,1.6595,1.65855,1.6592,68200000.0
2008-05-01 09:19:00,1.6593,1.6594,1.6577,1.6579,44300000.0
2008-05-01 09:20:00,1.6579,1.6585,1.6573,1.65835,97100000.0
2008-05-01 09:21:00,1.65845,1.6587,1.65775,1.65855,114100000.0
2008-05-01 09:22:00,1.6585,1.6586,1.6582,1.65845,82600000.0
2008-05-01 09:23:00,1.65845,1.65875,1.6563,1.6568,244699999.0
2008-05-01 09:24:00,1.65675,1.6574,1.6563,1.65735,198600000.0
2008-05-01 09:25:00,1.6574,1.65795,1.65715,1.6576,79900000.0
2008-05-01 09:26:00,1.65755,1.65765,1.65665,1.6573,36100000.0
2008-05-01 09:27:00,1.6573,1.6577,1.65715,1.6577,22400000.0
2008-05-01 09:28:00,1.65775,1.65775,1.6568,1.6576,144200000.0
2008-05-01 09:29:00,1.6576,1.6579,1.6567,1.65685,91800000.0
2008-05-01 09:30:00,1.65705,1.65775,1.65645,1.6576,22800000.0
2008-05-01 09:31:00,1.65765,1.658,1.6572,1.65795,29500000.0
2008-05-01 09:32:00,1.6579,1.6584,1.65775,1.65785,33700000.0
2008-05-01 09:33:00,1.65785,1.6585,1.6575,1.6575,57100000.0
2008-05-01 09:34:00,1.6574,1.6577,1.65685,1.65685,74700000.0
2008-05-01 09:35:00,1.6569,1.65775,1.6569,1.65775,32800000.0
2008-05-01 09:36:00,1.6577,1.65775,1.6573,1.65735,28200000.0
2008-05-01 09:37:00,1.6574,1.6582,1.65735,1.6579,46500000.0
2008-05-01 09:38:00,1.658,1.6583,1.65695,1.6574,85400000.0
2008-05-01 09:39:00,1.6573,1.65745,1.65605,1.6566,76200000.0
2008-05-01 09:40:00,1.65665,1.65715,1.65595,1.65705,66300000.0
2008-05-01 09:41:00,1.657,1.65705,1.6561,1.6561,54900000.0
2008-05-01 09:42:00,1.65605,1.65645,1.6558,1.6558,52400000.0
2008-05-01 09:43:00,1.65585,1.657,1.6557,1.65625,77100000.0
2008-05-01 09:44:00,1.6563,1.65735,1.6563,1.6572,34800000.0
2008-05-01 09:45:00,1.65735,1.65735,1.6569,1.657,62300000.0
2008-05-01 09:46:00,1.65705,1.6574,1.65675,1.65705,49100000.0
2008-05-01 09:47:00,1.657,1.657,1.6566,1.6567,20300000.0
2008-05-01 09:48:00,1.65665,1.65685,1.65635,1.65635,27200000.0
2008-05-01 09:49:00,1.6562,1.65645,1.6553,1.6562,45800000.0
2008-05-01 09:50:00,1.6562,1.65645,1.65515,1.6553,54100000.0
2008-05-01 09:51:00,1.6553,1.65625,1.6552,1.65555,78300000.0
2008-05-01 09:52:00,1.65545,1.6563,1.65535,1.65575,55600000.0
2008-05-01 09:53:00,1.6558,1.6558,1.65485,1.65505,45300000.0
2008-05-01 09:54:00,1.6551,1.65525,1.65445,1.655,60600000.0
2008-05-01 09:55:00,1.6551,1.6559,1.6551,1.65585,28100000.0
2008-05-01 09:56:00,1.65585,1.65635,1.655,1.65605,89200000.0
2008-05-01 09:57:00,1.65615,1.65635,1.6549,1.65605,87200000.0
2008-05-01 09:58:00,1.65595,1.65695,1.6557,1.65655,61900000.0
2008-05-01 09:59:00,1.65665,1.6575,1.6558,1.6559,63500000.0
2008-05-01 10:00:00,1.6561,1.6562,1.65545,1.65615,92000000.0
2008-05-01 10:01:00,1.65615,1.65625,1.6555,1.65625,42000000.0
2008-05-01 10:02:00,1.65615,1.6564,1.6556,1.65575,49900000.0
2008-05-01 10:03:00,1.65575,1.65585,1.65525,1.6557,50700000.0
2008-05-01 10:04:00,1.6558,1.6561,1.65555,1.656,26700000.0
2008-05-01 10:05:00,1.656,1.656,1.65445,1.6546,62600000.0
2008-05-01 10:06:00,1.65465,1.65515,1.6546,1.6548,68600000.0
2008-05-01 10:07:00,1.6549,1.65505,1.6545,1.65465,93200000.0
2008-05-01 10:08:00,1.6547,1.65505,1.6546,1.65475,42300000.0
2008-05-01 10:09:00,1.65475,1.65495,1.65415,1.6543,36600000.0
2008-05-01 10:10:00,1.6544,1.6546,1.6541,1.65445,26800000.0
2008-05-01 10:11:00,1.6545,1.65475,1.6541,1.6544,54100000.0
2008-05-01 10:12:00,1.6544,1.65485,1.65435,1.6545,9600000.0
2008-05-01 10:13:00,1.65465,1.65475,1.6543,1.65475,11200000.0
2008-05-01 10:14:00,1.6547,1.65555,1.65395,1.655,71899999.0
2008-05-01 10:15:00,1.655,1.65515,1.65455,1.65485,43900000.0
2008-05-01 10:16:00,1.65485,1.655,1.65415,1.65475,46800000.0
2008-05-01 10:17:00,1.6548,1.6548,1.65405,1.6545,57500000.0
2008-05-01 10:18:00,1.65455,1.65465,1.65415,1.6543,23400000.0
2008-05-01 10:19:00,1.6543,1.6543,1.65395,1.6543,2200000.0
2008-05-01 10:20:00,1.6543,1.6543,1.6539,1.654,8900000.0
2008-05-01 10:21:00,1.65405,1.6542,1.65405,1.6541,5200000.0
2008-05-01 10:22:00,1.6541,1.65445,1.6541,1.6544,8600000.0
2008-05-01 10:23:00,1.6544,1.6548,1.6544,1.65465,23600000.0
2008-05-01 10:24:00,1.6547,1.65485,1.65445,1.65445,33900000.0
2008-05-01 10:25:00,1.65435,1.6544,1.6539,1.65415,11800000.0
2008-05-01 10:26:00,1.65415,1.6542,1.65395,1.65405,20900000.0
2008-05-01 10:27:00,1.6541,1.6543,1.65365,1.65395,41000000.0
2008-05-01 10:28:00,1.6539,1.65425,1.65385,1.6541,24200000.0
2008-05-01 10:29:00,1.6541,1.65445,1.65375,1.6544,40600000.0
2008-05-01 10:30:00,1.6544,1.6555,1.6544,1.65485,58300000.0
2008-05-01 10:31:00,1.65485,1.65495,1.6538,1.65425,142500000.0
2008-05-01 10:32:00,1.65425,1.6548,1.65395,1.6542,73500000.0
2008-05-01 10:33:00,1.65415,1.65485,1.65395,1.65435,104900000.0
2008-05-01 10:34:00,1.65435,1.65475,1.65365,1.6538,104500000.0
2008-05-01 10:35:00,1.6538,1.65425,1.65345,1.65345,91100000.0
2008-05-01 10:36:00,1.65345,1.65385,1.65345,1.6538,89700000.0
2008-05-01 10:37:00,1.65395,1.65415,1.6537,1.65385,56900000.0
2008-05-01 10:38:00,1.65385,1.65385,1.65315,1.65335,63300000.0
2008-05-01 10:39:00,1.65335,1.6537,1.65315,1.6537,55500000.0
2008-05-01 10:40:00,1.6537,1.6541,1.65315,1.65325,38300000.0
2008-05-01 10:41:00,1.65325,1.65325,1.6529,1.6529,31000000.0
2008-05-01 10:42:00,1.65285,1.6532,1.65255,1.653,81200000.0
2008-05-01 10:43:00,1.653,1.6532,1.65265,1.6528,73700000.0
2008-05-01 10:44:00,1.65285,1.65285,1.65145,1.65145,171400000.0
2008-05-01 10:45:00,1.6517,1.65265,1.65165,1.65225,469200001.0
2008-05-01 10:46:00,1.65215,1.6527,1.65195,1.65255,109900000.0
2008-05-01 10:47:00,1.65245,1.6527,1.65225,1.65265,50000000.0
2008-05-01 10:48:00,1.65265,1.65315,1.65265,1.6531,45000000.0
2008-05-01 10:49:00,1.6531,1.6534,1.6528,1.6534,34600000.0
2008-05-01 10:50:00,1.6534,1.6538,1.65295,1.6534,62600000.0
2008-05-01 10:51:00,1.65345,1.65365,1.65325,1.65335,35800000.0
2008-05-01 10:52:00,1.6534,1.6537,1.6533,1.6534,25900000.0
2008-05-01 10:53:00,1.6534,1.65345,1.65315,1.65315,57100000.0
2008-05-01 10:54:00,1.65325,1.6538,1.65325,1.6535,42200000.0
2008-05-01 10:55:00,1.65365,1.65405,1.65345,1.6536,67900000.0
2008-05-01 10:56:00,1.6536,1.6542,1.65345,1.65395,31000000.0
2008-05-01 10:57:00,1.65395,1.654,1.6538,1.6538,4600000.0
2008-05-01 10:58:00,1.65385,1.65385,1.6536,1.6537,6500000.0
2008-05-01 10:59:00,1.65365,1.6537,1.65325,1.65365,21100000.0
2008-05-01 11:00:00,1.6536,1.65405,1.65335,1.65405,19000000.0
2008-05-01 11:01:00,1.6541,1.6544,1.65405,1.65415,32100000.0
2008-05-01 11:02:00,1.65415,1.65445,1.65375,1.65425,47700000.0
2008-05-01 11:03:00,1.65425,1.65475,1.6542,1.6544,37400000.0
2008-05-01 11:04:00,1.65445,1.6545,1.6542,1.65425,20400000.0
2008-05-01 11:05:00,1.6544,1.65485,1.6544,1.65455,48100000.0
2008-05-01 11:06:00,1.65465,1.655,1.65435,1.6548,35000000.0
2008-05-01 11:07:00,1.6548,1.65505,1.6544,1.6547,20100000.0
2008-05-01 11:08:00,1.6547,1.6548,1.65405,1.65425,17600000.0
2008-05-01 11:09:00,1.65435,1.6546,1.65415,1.6542,15300000.0
2008-05-01 11:10:00,1.65415,1.6542,1.654,1.654,9100000.0
2008-05-01 11:11:00,1.65395,1.65395,1.6537,1.6537,5700000.0
2008-05-01 11:12:00,1.65375,1.6538,1.6532,1.65355,8100000.0
2008-05-01 11:13:00,1.6536,1.65375,1.6534,1.65355,12000000.0
2008-05-01 11:14:00,1.6536,1.6541,1.65355,1.6537,20900000.0
2008-05-01 11:15:00,1.6536,1.6536,1.6533,1.65335,5400000.0
2008-05-01 11:16:00,1.6534,1.654,1.6534,1.6534,16400000.0
2008-05-01 11:17:00,1.6535,1.65375,1.65315,1.65315,14400000.0
2008-05-01 11:18:00,1.6532,1.6533,1.65305,1.6532,12000000.0
2008-05-01 11:19:00,1.6533,1.6537,1.6532,1.65345,17200000.0
2008-05-01 11:20:00,1.65355,1.6537,1.6532,1.6534,19200000.0
2008-05-01 11:21:00,1.65335,1.65335,1.65275,1.65295,32700000.0
2008-05-01 11:22:00,1.653,1.653,1.65245,1.65245,20800000.0
2008-05-01 11:23:00,1.65245,1.653,1.65225,1.65295,40900000.0
2008-05-01 11:24:00,1.65295,1.65305,1.65255,1.65255,41200000.0
2008-05-01 11:25:00,1.65255,1.65255,1.6521,1.65225,28600000.0
2008-05-01 11:26:00,1.65215,1.65235,1.65165,1.65185,41800000.0
2008-05-01 11:27:00,1.65185,1.6521,1.65125,1.65185,41900000.0
2008-05-01 11:28:00,1.65185,1.65365,1.65155,1.65365,51500000.0
2008-05-01 11:29:00,1.6537,1.6537,1.65225,1.65285,82000000.0
2008-05-01 11:30:00,1.6528,1.65325,1.65215,1.65265,50700000.0
2008-05-01 11:31:00,1.65255,1.65315,1.65155,1.65275,74600000.0
2008-05-01 11:32:00,1.65265,1.65305,1.65225,1.65305,26300000.0
2008-05-01 11:33:00,1.65315,1.6532,1.65245,1.65255,28800000.0
2008-05-01 11:34:00,1.65255,1.6534,1.65205,1.6532,87100000.0
2008-05-01 11:35:00,1.6533,1.6535,1.65305,1.65335,19300000.0
2008-05-01 11:36:00,1.6533,1.65345,1.653,1.65345,38900000.0
2008-05-01 11:37:00,1.65335,1.65335,1.65285,1.6531,89300000.0
2008-05-01 11:38:00,1.65325,1.65325,1.65155,1.6523,32000000.0
2008-05-01 11:39:00,1.65245,1.65245,1.65205,1.65225,16400000.0
2008-05-01 11:40:00,1.65225,1.65245,1.65195,1.65245,19200000.0
2008-05-01 11:41:00,1.65245,1.65325,1.6524,1.6532,31600000.0
2008-05-01 11:42:00,1.65335,1.65375,1.6532,1.6536,25200000.0
2008-05-01 11:43:00,1.65355,1.65375,1.65315,1.6532,28400000.0
2008-05-01 11:44:00,1.6532,1.6533,1.65295,1.65295,38100000.0
2008-05-01 11:45:00,1.65295,1.6533,1.6525,1.65325,47100000.0
2008-05-01 11:46:00,1.65325,1.6533,1.65275,1.65295,25200000.0
2008-05-01 11:47:00,1.65295,1.65305,1.65285,1.65285,18600000.0
2008-05-01 11:48:00,1.65285,1.653,1.65275,1.65295,21000000.0
2008-05-01 11:49:00,1.65295,1.6534,1.65285,1.65315,16000000.0
2008-05-01 11:50:00,1.6532,1.6533,1.6526,1.6526,53700000.0
2008-05-01 11:51:00,1.65255,1.6532,1.65255,1.6528,49900000.0
2008-05-01 11:52:00,1.6529,1.65305,1.6528,1.65295,32700000.0
2008-05-01 11:53:00,1.65295,1.6537,1.6526,1.6536,42400000.0
2008-05-01 11:54:00,1.65355,1.65385,1.6528,1.65315,46900000.0
2008-05-01 11:55:00,1.6532,1.65345,1.65315,1.65335,8100000.0
2008-05-01 11:56:00,1.65315,1.6536,1.65305,1.6532,29400000.0
2008-05-01 11:57:00,1.65325,1.65355,1.6529,1.65315,17800000.0
2008-05-01 11:58:00,1.6531,1.65335,1.653,1.65335,13200000.0
2008-05-01 11:59:00,1.65345,1.6537,1.6534,1.6535,8900000.0
2008-05-01 12:00:00,1.6534,1.6534,1.65285,1.65305,23800000.0
2008-05-01 12:01:00,1.65305,1.6533,1.65285,1.6531,14300000.0
2008-05-01 12:02:00,1.65305,1.65345,1.653,1.6534,14500000.0
2008-05-01 12:03:00,1.65335,1.65375,1.6533,1.65375,14300000.0
2008-05-01 12:04:00,1.6538,1.6539,1.6536,1.65365,10300000.0
2008-05-01 12:05:00,1.6537,1.65375,1.65355,1.65355,7200000.0
2008-05-01 12:06:00,1.65345,1.65405,1.65325,1.65385,20200000.0
2008-05-01 12:07:00,1.65385,1.6542,1.65375,1.65395,19600000.0
2008-05-01 12:08:00,1.654,1.65455,1.65375,1.65415,52300000.0
2008-05-01 12:09:00,1.6541,1.6544,1.65365,1.6537,77600000.0
2008-05-01 12:10:00,1.6537,1.6542,1.6537,1.6538,21300000.0
2008-05-01 12:11:00,1.6538,1.6541,1.6537,1.65405,13700000.0
2008-05-01 12:12:00,1.6538,1.65395,1.6538,1.6538,8700000.0
2008-05-01 12:13:00,1.6538,1.65395,1.65375,1.65395,13200000.0
2008-05-01 12:14:00,1.65405,1.65405,1.65355,1.65355,29800000.0
2008-05-01 12:15:00,1.65355,1.65355,1.65315,1.6535,32800000.0
2008-05-01 12:16:00,1.65355,1.6536,1.65345,1.6536,5200000.0
2008-05-01 12:17:00,1.6536,1.65385,1.65335,1.65385,12700000.0
2008-05-01 12:18:00,1.65395,1.65405,1.65395,1.654,4800000.0
2008-05-01 12:19:00,1.65405,1.6541,1.6535,1.65355,6100000.0
2008-05-01 12:20:00,1.65365,1.65365,1.6535,1.6536,3600000.0
2008-05-01 12:21:00,1.65355,1.6536,1.65335,1.65335,7800000.0
2008-05-01 12:22:00,1.6534,1.65355,1.65285,1.65285,24000000.0
2008-05-01 12:23:00,1.6529,1.65355,1.6528,1.6533,20400000.0
2008-05-01 12:24:00,1.65335,1.65365,1.65335,1.65335,6200000.0
2008-05-01 12:25:00,1.6533,1.65345,1.6532,1.6533,10200000.0
2008-05-01 12:26:00,1.65325,1.65325,1.65305,1.6531,11100000.0
2008-05-01 12:27:00,1.653,1.6531,1.6529,1.6529,12900000.0
2008-05-01 12:28:00,1.6529,1.6531,1.6529,1.6531,5400000.0
2008-05-01 12:29:00,1.6529,1.6529,1.6527,1.65275,4300000.0
2008-05-01 12:30:00,1.6527,1.6527,1.6524,1.6524,3500000.0
2008-05-01 12:31:00,1.65245,1.6531,1.65225,1.6531,19900000.0
2008-05-01 12:32:00,1.6531,1.65335,1.65245,1.6527,67900000.0
2008-05-01 12:33:00,1.65265,1.6528,1.65245,1.65245,62200000.0
2008-05-01 12:34:00,1.6525,1.653,1.6525,1.653,11000000.0
2008-05-01 12:35:00,1.653,1.6532,1.65285,1.6529,12600000.0
2008-05-01 12:36:00,1.6528,1.6529,1.65235,1.6526,20400000.0
2008-05-01 12:37:00,1.6528,1.65285,1.65205,1.6521,13200000.0
2008-05-01 12:38:00,1.65205,1.6525,1.65195,1.6525,3800000.0
2008-05-01 12:39:00,1.6524,1.6525,1.65205,1.6521,10300000.0
2008-05-01 12:40:00,1.65205,1.6528,1.65205,1.6528,13500000.0
2008-05-01 12:41:00,1.65265,1.6531,1.65265,1.6528,14100000.0
2008-05-01 12:42:00,1.653,1.65355,1.6528,1.6535,19000000.0
2008-05-01 12:43:00,1.6537,1.6542,1.65335,1.65405,16800000.0
2008-05-01 12:44:00,1.6541,1.6543,1.65375,1.65415,11900000.0
2008-05-01 12:45:00,1.6542,1.6544,1.65365,1.6541,19000000.0
2008-05-01 12:46:00,1.65405,1.65425,1.6536,1.65415,24600000.0
2008-05-01 12:47:00,1.6543,1.6544,1.65395,1.6541,8600000.0
2008-05-01 12:48:00,1.6541,1.6549,1.6541,1.65465,13900000.0
2008-05-01 12:49:00,1.65465,1.655,1.65435,1.65495,17400000.0
2008-05-01 12:50:00,1.65505,1.6551,1.6547,1.6551,13000000.0
2008-05-01 12:51:00,1.6551,1.6556,1.65495,1.6556,14100000.0
2008-05-01 12:52:00,1.6555,1.65595,1.6554,1.65555,18900000.0
2008-05-01 12:53:00,1.6557,1.6557,1.6553,1.65555,7400000.0
2008-05-01 12:54:00,1.6555,1.65635,1.6554,1.65625,16600000.0
2008-05-01 12:55:00,1.65635,1.65735,1.6561,1.6571,19100000.0
2008-05-01 12:56:00,1.65705,1.65735,1.657,1.65715,24400000.0
2008-05-01 12:57:00,1.65715,1.65735,1.65675,1.65695,37600000.0
2008-05-01 12:58:00,1.657,1.65715,1.6567,1.65675,34800000.0
2008-05-01 12:59:00,1.65685,1.657,1.65645,1.65645,35300000.0
2008-05-01 13:00:00,1.6564,1.6568,1.65615,1.65645,32800000.0
2008-05-01 13:01:00,1.6566,1.65665,1.65605,1.6565,26000000.0
2008-05-01 13:02:00,1.6565,1.65665,1.6561,1.6561,57500000.0
2008-05-01 13:03:00,1.6562,1.65645,1.65595,1.6562,44000000.0
2008-05-01 13:04:00,1.65615,1.65625,1.65575,1.656,66400000.0
2008-05-01 13:05:00,1.65605,1.65645,1.65595,1.65625,64900000.0
2008-05-01 13:06:00,1.65635,1.6564,1.65605,1.6561,10900000.0
2008-05-01 13:07:00,1.65615,1.65655,1.6561,1.65615,25800000.0
2008-05-01 13:08:00,1.65615,1.65665,1.65595,1.65665,31700000.0
2008-05-01 13:09:00,1.65675,1.65675,1.65585,1.6563,51500000.0
2008-05-01 13:10:00,1.65625,1.6563,1.65615,1.65615,25200000.0
2008-05-01 13:11:00,1.6562,1.6565,1.65615,1.65635,20200000.0
2008-05-01 13:12:00,1.6563,1.65665,1.65625,1.65635,22900000.0
2008-05-01 13:13:00,1.6566,1.65675,1.65625,1.65635,53300000.0
2008-05-01 13:14:00,1.6564,1.65665,1.6563,1.65645,28300000.0
2008-05-01 13:15:00,1.65645,1.6567,1.65625,1.65665,28500000.0
2008-05-01 13:16:00,1.6566,1.6566,1.65565,1.65565,54400000.0
2008-05-01 13:17:00,1.65565,1.65615,1.65565,1.65605,53100000.0
2008-05-01 13:18:00,1.65605,1.65605,1.65515,1.6554,141100000.0
2008-05-01 13:19:00,1.6556,1.65585,1.65525,1.6553,58900000.0
2008-05-01 13:20:00,1.65535,1.65555,1.65505,1.65515,65000000.0
2008-05-01 13:21:00,1.65515,1.65575,1.65515,1.6557,64600000.0
2008-05-01 13:22:00,1.65565,1.65585,1.6555,1.65565,48100000.0
2008-05-01 13:23:00,1.65565,1.6557,1.65545,1.6557,90400000.0
2008-05-01 13:24:00,1.6558,1.65585,1.65555,1.65555,59600000.0
2008-05-01 13:25:00,1.65555,1.6556,1.65525,1.65525,31600000.0
2008-05-01 13:26:00,1.65525,1.65525,1.65465,1.6548,22500000.0
2008-05-01 13:27:00,1.6548,1.65505,1.65425,1.6543,17800000.0
2008-05-01 13:28:00,1.6544,1.65455,1.6543,1.6543,8700000.0
2008-05-01 13:29:00,1.65425,1.65435,1.6537,1.65405,48600000.0
2008-05-01 13:30:00,1.65415,1.6547,1.654,1.65465,36900000.0
2008-05-01 13:31:00,1.6546,1.65495,1.65455,1.6547,15300000.0
2008-05-01 13:32:00,1.65465,1.6549,1.6544,1.6546,32800000.0
2008-05-01 13:33:00,1.6546,1.6549,1.6546,1.6548,6700000.0
2008-05-01 13:34:00,1.6548,1.6552,1.65455,1.655,13000000.0
2008-05-01 13:35:00,1.65515,1.6556,1.655,1.6551,23400000.0
2008-05-01 13:36:00,1.6551,1.6555,1.6551,1.6553,23200000.0
2008-05-01 13:37:00,1.6554,1.6557,1.65525,1.6557,10400000.0
2008-05-01 13:38:00,1.6557,1.6558,1.6556,1.6558,5600000.0
2008-05-01 13:39:00,1.6558,1.6559,1.6557,1.65575,10900000.0
2008-05-01 13:40:00,1.6558,1.65585,1.6555,1.6555,8100000.0
2008-05-01 13:41:00,1.6555,1.6555,1.6554,1.6554,2700000.0
2008-05-01 13:42:00,1.6554,1.6556,1.655,1.655,8400000.0
2008-05-01 13:43:00,1.65495,1.6552,1.6547,1.6549,12400000.0
2008-05-01 13:44:00,1.655,1.655,1.6548,1.6548,5800000.0
2008-05-01 13:45:00,1.65485,1.6549,1.6548,1.6549,3100000.0
2008-05-01 13:46:00,1.6548,1.6548,1.6544,1.6544,12000000.0
2008-05-01 13:47:00,1.6544,1.6544,1.6542,1.6542,7600000.0
2008-05-01 13:48:00,1.6542,1.6548,1.6542,1.65445,15200000.0
2008-05-01 13:49:00,1.6546,1.6548,1.6545,1.6545,5700000.0
2008-05-01 13:50:00,1.6545,1.6546,1.6541,1.6543,9500000.0
2008-05-01 13:51:00,1.6543,1.6543,1.6539,1.6539,18100000.0
2008-05-01 13:52:00,1.65395,1.65395,1.6529,1.6534,90400000.0
2008-05-01 13:53:00,1.6534,1.654,1.6534,1.6537,51200000.0
2008-05-01 13:54:00,1.6537,1.6544,1.6537,1.65395,21300000.0
2008-05-01 13:55:00,1.65395,1.65415,1.6538,1.6541,18400000.0
2008-05-01 13:56:00,1.6541,1.6542,1.6537,1.65415,17200000.0
2008-05-01 13:57:00,1.65415,1.6544,1.6541,1.6543,12700000.0
2008-05-01 13:58:00,1.6543,1.6543,1.65415,1.6542,3200000.0
2008-05-01 13:59:00,1.65425,1.6543,1.6539,1.654,12700000.0
2008-05-01 14:00:00,1.65405,1.6542,1.654,1.6542,5100000.0
2008-05-01 14:01:00,1.6542,1.6543,1.6542,1.6542,5000000.0
2008-05-01 14:02:00,1.6542,1.6542,1.6538,1.6542,10300000.0
2008-05-01 14:03:00,1.6542,1.6542,1.6536,1.6537,18600000.0
2008-05-01 14:04:00,1.6536,1.6545,1.6536,1.6544,23700000.0
2008-05-01 14:05:00,1.6544,1.6547,1.6544,1.6545,11900000.0
2008-05-01 14:06:00,1.6545,1.6548,1.6543,1.6548,19200000.0
2008-05-01 14:07:00,1.6548,1.6549,1.6544,1.6546,9400000.0
2008-05-01 14:08:00,1.6548,1.65495,1.6545,1.6548,22800000.0
2008-05-01 14:09:00,1.6547,1.6551,1.6547,1.655,13100000.0
2008-05-01 14:10:00,1.6551,1.6551,1.6547,1.6549,8900000.0
2008-05-01 14:11:00,1.6547,1.6552,1.6545,1.655,14800000.0
2008-05-01 14:12:00,1.655,1.6552,1.65465,1.6547,22200000.0
2008-05-01 14:13:00,1.65475,1.65495,1.6545,1.6545,13700000.0
2008-05-01 14:14:00,1.65455,1.65525,1.6545,1.6552,15500000.0
2008-05-01 14:15:00,1.6553,1.6554,1.6549,1.6553,17000000.0
2008-05-01 14:16:00,1.6553,1.6553,1.65465,1.6549,25700000.0
2008-05-01 14:17:00,1.65485,1.6551,1.65475,1.6551,17800000.0
2008-05-01 14:18:00,1.65515,1.65535,1.65505,1.65535,7500000.0
2008-05-01 14:19:00,1.65535,1.65535,1.655,1.65505,13700000.0
2008-05-01 14:20:00,1.65495,1.65515,1.65475,1.65515,23500000.0
2008-05-01 14:21:00,1.65515,1.65525,1.65465,1.65465,24500000.0
2008-05-01 14:22:00,1.65465,1.65485,1.65465,1.65485,6800000.0
2008-05-01 14:23:00,1.65485,1.65485,1.65455,1.65465,38100000.0
2008-05-01 14:24:00,1.6546,1.65555,1.6545,1.65525,75200000.0
2008-05-01 14:25:00,1.65525,1.65545,1.65445,1.6549,60300000.0
2008-05-01 14:26:00,1.65485,1.655,1.65445,1.65455,51000000.0
2008-05-01 14:27:00,1.65455,1.6551,1.65455,1.65495,18900000.0
2008-05-01 14:28:00,1.65495,1.6553,1.65475,1.65495,35700000.0
2008-05-01 14:29:00,1.65485,1.65485,1.65425,1.65435,118600000.0
2008-05-01 14:30:00,1.65445,1.6564,1.65395,1.65535,278100000.0
2008-05-01 14:31:00,1.65525,1.6558,1.65395,1.65475,55600000.0
2008-05-01 14:32:00,1.6547,1.65535,1.65445,1.65505,135800000.0
2008-05-01 14:33:00,1.65505,1.65555,1.6546,1.6552,96900000.0
2008-05-01 14:34:00,1.65525,1.65535,1.65325,1.65335,75100000.0
2008-05-01 14:35:00,1.65345,1.6538,1.65235,1.65315,141500000.0
2008-05-01 14:36:00,1.65325,1.6542,1.6531,1.65415,58000000.0
2008-05-01 14:37:00,1.65415,1.65445,1.65295,1.65395,91800000.0
2008-05-01 14:38:00,1.65385,1.65445,1.65345,1.65385,54600000.0
2008-05-01 14:39:00,1.654,1.65405,1.65275,1.65285,49400000.0
2008-05-01 14:40:00,1.65295,1.6535,1.65235,1.65285,59500000.0
2008-05-01 14:41:00,1.65285,1.65405,1.6524,1.65365,70100000.0
2008-05-01 14:42:00,1.65365,1.65395,1.65335,1.65395,54700000.0
2008-05-01 14:43:00,1.65395,1.65405,1.65275,1.65365,140200000.0
2008-05-01 14:44:00,1.6536,1.65365,1.65255,1.6531,61200000.0
2008-05-01 14:45:00,1.6531,1.6544,1.65265,1.6544,71900000.0
2008-05-01 14:46:00,1.65435,1.65495,1.65265,1.65305,117600000.0
2008-05-01 14:47:00,1.65305,1.65525,1.65305,1.65475,109600000.0
2008-05-01 14:48:00,1.65455,1.65495,1.6534,1.65385,107900000.0
2008-05-01 14:49:00,1.65385,1.65485,1.65345,1.65405,159300000.0
2008-05-01 14:50:00,1.65395,1.65425,1.65325,1.65365,76100000.0
2008-05-01 14:51:00,1.65365,1.65415,1.65335,1.6539,66500000.0
2008-05-01 14:52:00,1.654,1.65515,1.65395,1.65445,51200000.0
2008-05-01 14:53:00,1.65445,1.65445,1.6541,1.65425,56100000.0
2008-05-01 14:54:00,1.65425,1.65435,1.65375,1.65385,38800000.0
2008-05-01 14:55:00,1.65385,1.65425,1.65375,1.6539,34500000.0
2008-05-01 14:56:00,1.654,1.654,1.6525,1.65315,70300000.0
2008-05-01 14:57:00,1.65315,1.65315,1.65265,1.6529,26200000.0
2008-05-01 14:58:00,1.65285,1.65335,1.65255,1.6531,43900000.0
2008-05-01 14:59:00,1.6531,1.65345,1.65285,1.65315,56100000.0
2008-05-01 15:00:00,1.6533,1.6534,1.65285,1.65295,43700000.0
2008-05-01 15:01:00,1.653,1.65335,1.65275,1.65285,63800000.0
2008-05-01 15:02:00,1.65275,1.65335,1.65275,1.65325,23900000.0
2008-05-01 15:03:00,1.65315,1.65365,1.6529,1.6529,41500000.0
2008-05-01 15:04:00,1.6528,1.65335,1.6528,1.653,56200000.0
2008-05-01 15:05:00,1.6532,1.65335,1.65295,1.65305,40500000.0
2008-05-01 15:06:00,1.6531,1.65365,1.65295,1.6534,38700000.0
2008-05-01 15:07:00,1.65335,1.65385,1.6533,1.6537,54900000.0
2008-05-01 15:08:00,1.6538,1.6539,1.65375,1.65385,19400000.0
2008-05-01 15:09:00,1.65385,1.65425,1.6536,1.6539,61900000.0
2008-05-01 15:10:00,1.6539,1.65405,1.6537,1.65405,46400000.0
2008-05-01 15:11:00,1.65405,1.65445,1.6537,1.65435,54600000.0
2008-05-01 15:12:00,1.65435,1.65475,1.6538,1.654,60100000.0
2008-05-01 15:13:00,1.65405,1.65435,1.6533,1.65385,83400000.0
2008-05-01 15:14:00,1.6537,1.654,1.653,1.65355,90700000.0
2008-05-01 15:15:00,1.65365,1.65395,1.6534,1.65355,99000000.0
2008-05-01 15:16:00,1.65365,1.65375,1.6534,1.65355,47400000.0
2008-05-01 15:17:00,1.65355,1.65375,1.65335,1.65365,37300000.0
2008-05-01 15:18:00,1.65345,1.65405,1.65345,1.65385,52900000.0
2008-05-01 15:19:00,1.65385,1.65385,1.65335,1.6534,36700000.0
2008-05-01 15:20:00,1.65335,1.65375,1.65295,1.65375,211100000.0
2008-05-01 15:21:00,1.65385,1.65415,1.6537,1.65385,175500000.0
2008-05-01 15:22:00,1.65385,1.65425,1.65365,1.65425,89500000.0
2008-05-01 15:23:00,1.65425,1.65465,1.65425,1.65465,101500000.0
2008-05-01 15:24:00,1.65465,1.6548,1.65445,1.65455,45300000.0
2008-05-01 15:25:00,1.65475,1.65495,1.65405,1.65455,89900000.0
2008-05-01 15:26:00,1.65455,1.65465,1.65405,1.65425,69000000.0
2008-05-01 15:27:00,1.65425,1.65485,1.65415,1.65465,77800000.0
2008-05-01 15:28:00,1.65465,1.65515,1.6545,1.65515,41500000.0
2008-05-01 15:29:00,1.65505,1.65575,1.65495,1.65535,65800000.0
2008-05-01 15:30:00,1.65535,1.65575,1.6549,1.65525,85500000.0
2008-05-01 15:31:00,1.6551,1.65565,1.6551,1.65535,46600000.0
2008-05-01 15:32:00,1.65535,1.65535,1.65465,1.65495,70300000.0
2008-05-01 15:33:00,1.655,1.65535,1.6544,1.65475,73300000.0
2008-05-01 15:34:00,1.65475,1.65525,1.65445,1.6549,96300000.0
2008-05-01 15:35:00,1.65495,1.65505,1.65465,1.65495,94400000.0
2008-05-01 15:36:00,1.65495,1.65535,1.65455,1.65495,82100000.0
2008-05-01 15:37:00,1.65485,1.65535,1.65485,1.65535,44400000.0
2008-05-01 15:38:00,1.65535,1.65605,1.65535,1.65585,65600000.0
2008-05-01 15:39:00,1.65595,1.65725,1.65595,1.65725,84700000.0
2008-05-01 15:40:00,1.65725,1.65725,1.65645,1.65715,72000000.0
2008-05-01 15:41:00,1.6572,1.65725,1.65625,1.65645,101100000.0
2008-05-01 15:42:00,1.6565,1.6565,1.65585,1.65645,88000000.0
2008-05-01 15:43:00,1.65645,1.65675,1.65615,1.65625,44300000.0
2008-05-01 15:44:00,1.6563,1.6563,1.65605,1.65625,103000000.0
2008-05-01 15:45:00,1.65625,1.65645,1.65565,1.65595,75500000.0
2008-05-01 15:46:00,1.65595,1.65605,1.65555,1.6558,101700000.0
2008-05-01 15:47:00,1.6558,1.65605,1.6557,1.65605,46200000.0
2008-05-01 15:48:00,1.65575,1.65605,1.65565,1.65585,132900000.0
2008-05-01 15:49:00,1.6558,1.65585,1.65545,1.65575,119000000.0
2008-05-01 15:50:00,1.65575,1.65595,1.65535,1.65535,66500000.0
2008-05-01 15:51:00,1.6554,1.65595,1.65525,1.65565,109800000.0
2008-05-01 15:52:00,1.65565,1.65585,1.65495,1.65575,66900000.0
2008-05-01 15:53:00,1.65575,1.65615,1.65565,1.65595,110600000.0
2008-05-01 15:54:00,1.65595,1.65595,1.6549,1.65545,61100000.0
2008-05-01 15:55:00,1.6555,1.65585,1.65545,1.6557,139700000.0
2008-05-01 15:56:00,1.65565,1.65625,1.65565,1.65615,181100000.0
2008-05-01 15:57:00,1.65615,1.65645,1.656,1.65605,127800000.0
2008-05-01 15:58:00,1.65605,1.65605,1.65525,1.65575,153600000.0
2008-05-01 15:59:00,1.65575,1.65595,1.65455,1.65465,228200000.0
2008-05-01 16:00:00,1.65355,1.65685,1.65355,1.65645,213200000.0
2008-05-01 16:01:00,1.65645,1.65725,1.65505,1.65635,212100000.0
2008-05-01 16:02:00,1.65635,1.65655,1.65515,1.65535,155300000.0
2008-05-01 16:03:00,1.65535,1.65615,1.65515,1.65575,68200000.0
2008-05-01 16:04:00,1.65575,1.65575,1.6543,1.65435,83700000.0
2008-05-01 16:05:00,1.65425,1.65445,1.65265,1.65335,130000000.0
2008-05-01 16:06:00,1.65335,1.65395,1.65305,1.6531,118500000.0
2008-05-01 16:07:00,1.65305,1.65395,1.65285,1.653,73000000.0
2008-05-01 16:08:00,1.653,1.65415,1.65295,1.65395,128700000.0
2008-05-01 16:09:00,1.65395,1.65415,1.65285,1.65345,219500000.0
2008-05-01 16:10:00,1.65345,1.65505,1.65335,1.65495,97700000.0
2008-05-01 16:11:00,1.65495,1.65585,1.65485,1.65515,105000000.0
2008-05-01 16:12:00,1.65515,1.65595,1.65495,1.65555,75900000.0
2008-05-01 16:13:00,1.65555,1.65675,1.65505,1.6561,145300000.0
2008-05-01 16:14:00,1.6562,1.65675,1.65585,1.65595,56900000.0
2008-05-01 16:15:00,1.65595,1.65615,1.65555,1.65565,143100000.0
2008-05-01 16:16:00,1.65565,1.65575,1.6552,1.6552,78100000.0
2008-05-01 16:17:00,1.6552,1.65585,1.6552,1.65555,80100000.0
2008-05-01 16:18:00,1.65555,1.65585,1.6553,1.6554,42100000.0
2008-05-01 16:19:00,1.65535,1.65555,1.65485,1.65505,113200000.0
2008-05-01 16:20:00,1.65495,1.65545,1.65485,1.65535,138800000.0
2008-05-01 16:21:00,1.65525,1.6564,1.65525,1.65585,103000000.0
2008-05-01 16:22:00,1.65585,1.65635,1.65575,1.65595,95600000.0
2008-05-01 16:23:00,1.65595,1.65595,1.65515,1.65565,126000000.0
2008-05-01 16:24:00,1.65565,1.65625,1.65545,1.6562,93000000.0
2008-05-01 16:25:00,1.65615,1.65705,1.65555,1.65685,123100000.0
2008-05-01 16:26:00,1.65685,1.65725,1.65605,1.65655,164000000.0
2008-05-01 16:27:00,1.6566,1.65695,1.6563,1.6565,130400000.0
2008-05-01 16:28:00,1.6565,1.65695,1.65645,1.65685,142800000.0
2008-05-01 16:29:00,1.6568,1.6569,1.65615,1.65625,141300000.0
2008-05-01 16:30:00,1.65625,1.65665,1.65575,1.65585,68400000.0
2008-05-01 16:31:00,1.65585,1.65625,1.65495,1.65625,112300000.0
2008-05-01 16:32:00,1.65625,1.65635,1.65565,1.65635,71900000.0
2008-05-01 16:33:00,1.65635,1.65735,1.65635,1.65725,94100000.0
2008-05-01 16:34:00,1.65725,1.65815,1.65725,1.65785,122000000.0
2008-05-01 16:35:00,1.6578,1.65795,1.65755,1.65755,72200000.0
2008-05-01 16:36:00,1.65755,1.65825,1.65735,1.65805,70200000.0
2008-05-01 16:37:00,1.65815,1.65835,1.65755,1.65805,150200000.0
2008-05-01 16:38:00,1.65785,1.65835,1.65765,1.65825,113100000.0
2008-05-01 16:39:00,1.65815,1.65895,1.65795,1.65895,68600000.0
2008-05-01 16:40:00,1.65875,1.65935,1.65865,1.65885,60400000.0
2008-05-01 16:41:00,1.6589,1.65935,1.65835,1.6585,106800000.0
2008-05-01 16:42:00,1.65855,1.65955,1.65835,1.65905,77500000.0
2008-05-01 16:43:00,1.65905,1.65945,1.659,1.65935,144200000.0
2008-05-01 16:44:00,1.65935,1.65985,1.65925,1.65985,67900000.0
2008-05-01 16:45:00,1.65985,1.65985,1.65905,1.6594,75900000.0
2008-05-01 16:46:00,1.65935,1.65985,1.6592,1.65965,111600000.0
2008-05-01 16:47:00,1.65965,1.65965,1.65815,1.65845,118800000.0
2008-05-01 16:48:00,1.6585,1.65855,1.65785,1.65785,146200000.0
2008-05-01 16:49:00,1.65785,1.65795,1.65725,1.65735,175200000.0
2008-05-01 16:50:00,1.65745,1.65785,1.65725,1.6573,126300000.0
2008-05-01 16:51:00,1.65735,1.65785,1.6572,1.65785,127800000.0
2008-05-01 16:52:00,1.65785,1.6582,1.6576,1.6581,83000000.0
2008-05-01 16:53:00,1.65805,1.65805,1.65685,1.65695,222100000.0
2008-05-01 16:54:00,1.65695,1.65725,1.65675,1.65675,182100000.0
2008-05-01 16:55:00,1.65675,1.65705,1.65615,1.65675,103800000.0
2008-05-01 16:56:00,1.65675,1.65705,1.65645,1.6569,98400000.0
2008-05-01 16:57:00,1.65695,1.65705,1.6568,1.65685,57800000.0
2008-05-01 16:58:00,1.65675,1.657,1.65645,1.6569,61700000.0
2008-05-01 16:59:00,1.65685,1.6569,1.65585,1.656,96400000.0
2008-05-01 17:00:00,1.65595,1.65705,1.65585,1.65665,39600000.0
2008-05-01 17:01:00,1.65665,1.65695,1.65635,1.65665,41900000.0
2008-05-01 17:02:00,1.65665,1.65685,1.656,1.65615,43300000.0
2008-05-01 17:03:00,1.65625,1.65685,1.65615,1.65675,37800000.0
2008-05-01 17:04:00,1.65665,1.6567,1.65645,1.6565,26400000.0
2008-05-01 17:05:00,1.65645,1.6565,1.65575,1.65575,34700000.0
2008-05-01 17:06:00,1.65565,1.6561,1.65565,1.65595,20900000.0
2008-05-01 17:07:00,1.65605,1.65665,1.65585,1.656,33400000.0
2008-05-01 17:08:00,1.65605,1.65655,1.65555,1.6557,40000000.0
2008-05-01 17:09:00,1.65575,1.65625,1.6557,1.65615,30800000.0
2008-05-01 17:10:00,1.6562,1.65625,1.65605,1.65615,31000000.0
2008-05-01 17:11:00,1.6562,1.6566,1.65615,1.65655,46700000.0
2008-05-01 17:12:00,1.6565,1.6567,1.65635,1.65645,26100000.0
2008-05-01 17:13:00,1.6565,1.65655,1.65585,1.6561,30800000.0
2008-05-01 17:14:00,1.6561,1.65765,1.656,1.65765,33400000.0
2008-05-01 17:15:00,1.65765,1.65765,1.65665,1.65665,57200000.0
2008-05-01 17:16:00,1.6568,1.65725,1.6565,1.657,57300000.0
2008-05-01 17:17:00,1.657,1.6574,1.65645,1.6573,42200000.0
2008-05-01 17:18:00,1.65735,1.65735,1.65665,1.65685,37100000.0
2008-05-01 17:19:00,1.65695,1.65705,1.65635,1.6565,25800000.0
2008-05-01 17:20:00,1.6566,1.6566,1.6561,1.65615,33000000.0
2008-05-01 17:21:00,1.65615,1.6565,1.65615,1.65635,13900000.0
2008-05-01 17:22:00,1.65625,1.6566,1.6561,1.65655,26600000.0
2008-05-01 17:23:00,1.65655,1.6571,1.65645,1.6569,39000000.0
2008-05-01 17:24:00,1.6569,1.65745,1.65685,1.6572,41900000.0
2008-05-01 17:25:00,1.6572,1.6573,1.65595,1.6569,46800000.0
2008-05-01 17:26:00,1.65695,1.6572,1.65645,1.6572,33300000.0
2008-05-01 17:27:00,1.65715,1.6573,1.65655,1.65675,51200000.0
2008-05-01 17:28:00,1.6569,1.6569,1.65655,1.6567,32900000.0
2008-05-01 17:29:00,1.65665,1.6571,1.6566,1.6569,27600000.0
2008-05-01 17:30:00,1.6569,1.657,1.65665,1.65665,34000000.0
2008-05-01 17:31:00,1.65665,1.6569,1.6565,1.6569,25500000.0
2008-05-01 17:32:00,1.6569,1.657,1.65645,1.6566,52600000.0
2008-05-01 17:33:00,1.65665,1.65705,1.6565,1.65685,24400000.0
2008-05-01 17:34:00,1.65685,1.65685,1.6564,1.6566,14300000.0
2008-05-01 17:35:00,1.65665,1.6568,1.6564,1.65645,50800000.0
2008-05-01 17:36:00,1.65645,1.6566,1.656,1.65615,86800000.0
2008-05-01 17:37:00,1.65605,1.6563,1.6558,1.65585,43900000.0
2008-05-01 17:38:00,1.65595,1.6562,1.65565,1.6562,46800000.0
2008-05-01 17:39:00,1.65625,1.65645,1.65605,1.65615,38100000.0
2008-05-01 17:40:00,1.65615,1.65655,1.65595,1.65625,65100000.0
2008-05-01 17:41:00,1.65625,1.65635,1.6561,1.6562,40300000.0
2008-05-01 17:42:00,1.65625,1.65635,1.65575,1.65575,58200000.0
2008-05-01 17:43:00,1.65585,1.65625,1.65525,1.65555,76800000.0
2008-05-01 17:44:00,1.6556,1.6557,1.65525,1.6554,28100000.0
2008-05-01 17:45:00,1.65545,1.6556,1.65535,1.65555,32200000.0
2008-05-01 17:46:00,1.65555,1.6557,1.65555,1.65565,28600000.0
2008-05-01 17:47:00,1.65565,1.6562,1.6554,1.6562,31800000.0
2008-05-01 17:48:00,1.6562,1.65685,1.65615,1.6564,42200000.0
2008-05-01 17:49:00,1.65635,1.65655,1.6562,1.6562,26600000.0
2008-05-01 17:50:00,1.6562,1.65645,1.6562,1.6562,34200000.0
2008-05-01 17:51:00,1.65625,1.65655,1.65605,1.65645,51700000.0
2008-05-01 17:52:00,1.65645,1.65645,1.65605,1.65605,24900000.0
2008-05-01 17:53:00,1.65605,1.65625,1.65595,1.65615,90300000.0
2008-05-01 17:54:00,1.65615,1.65615,1.65565,1.65575,72900000.0
2008-05-01 17:55:00,1.65575,1.65585,1.65525,1.65545,83500000.0
2008-05-01 17:56:00,1.65545,1.65565,1.6554,1.6554,17500000.0
2008-05-01 17:57:00,1.65545,1.6557,1.65525,1.65535,53700000.0
2008-05-01 17:58:00,1.65545,1.6557,1.6553,1.65545,18300000.0
2008-05-01 17:59:00,1.65555,1.6556,1.65525,1.65525,8300000.0
2008-05-01 18:00:00,1.65525,1.65535,1.65525,1.65525,24000000.0
2008-05-01 18:01:00,1.65525,1.6556,1.65525,1.6556,55300000.0
2008-05-01 18:02:00,1.6557,1.65575,1.65545,1.65555,29800000.0
2008-05-01 18:03:00,1.65545,1.65545,1.65525,1.65525,42300000.0
2008-05-01 18:04:00,1.65525,1.65525,1.65485,1.65525,74800000.0
2008-05-01 18:05:00,1.65525,1.65525,1.65495,1.65505,26300000.0
2008-05-01 18:06:00,1.65505,1.65545,1.65475,1.65485,38800000.0
2008-05-01 18:07:00,1.6549,1.6549,1.65475,1.65485,40600000.0
2008-05-01 18:08:00,1.65485,1.65525,1.65475,1.655,21900000.0
2008-05-01 18:09:00,1.65505,1.6553,1.65495,1.65515,14900000.0
2008-05-01 18:10:00,1.65515,1.6553,1.65515,1.6553,8300000.0
2008-05-01 18:11:00,1.65525,1.6554,1.65475,1.65475,22400000.0
2008-05-01 18:12:00,1.65475,1.65475,1.65425,1.65425,36900000.0
2008-05-01 18:13:00,1.6543,1.6547,1.65425,1.65465,23100000.0
2008-05-01 18:14:00,1.65465,1.65485,1.65435,1.6548,40300000.0
2008-05-01 18:15:00,1.65475,1.65505,1.65475,1.65475,20500000.0
2008-05-01 18:16:00,1.6547,1.6552,1.65455,1.65485,15100000.0
2008-05-01 18:17:00,1.65485,1.65495,1.65455,1.65455,11600000.0
2008-05-01 18:18:00,1.65455,1.65455,1.65425,1.65425,64700000.0
2008-05-01 18:19:00,1.65425,1.6547,1.65425,1.6547,103700000.0
2008-05-01 18:20:00,1.65475,1.6548,1.65445,1.65465,30100000.0
2008-05-01 18:21:00,1.65465,1.65495,1.6543,1.6544,29200000.0
2008-05-01 18:22:00,1.65435,1.65445,1.65425,1.6543,8900000.0
2008-05-01 18:23:00,1.65425,1.65435,1.65425,1.65435,11700000.0
2008-05-01 18:24:00,1.6544,1.65475,1.6544,1.65475,14200000.0
2008-05-01 18:25:00,1.65465,1.65465,1.65445,1.65455,7800000.0
2008-05-01 18:26:00,1.65465,1.65525,1.65465,1.65505,20100000.0
2008-05-01 18:27:00,1.65505,1.65515,1.65505,1.65515,10800000.0
2008-05-01 18:28:00,1.6552,1.65525,1.6542,1.65425,36000000.0
2008-05-01 18:29:00,1.65425,1.65435,1.65365,1.65375,51100000.0
2008-05-01 18:30:00,1.65375,1.65385,1.65375,1.65375,66000000.0
2008-05-01 18:31:00,1.65375,1.65375,1.6534,1.65375,45300000.0
2008-05-01 18:32:00,1.65375,1.65375,1.65375,1.65375,21700000.0
2008-05-01 18:33:00,1.65335,1.65375,1.65335,1.65345,33400000.0
2008-05-01 18:34:00,1.65345,1.65375,1.65345,1.65355,15400000.0
2008-05-01 18:35:00,1.65355,1.65395,1.65345,1.65395,23100000.0
2008-05-01 18:36:00,1.65395,1.65435,1.65355,1.65355,20500000.0
2008-05-01 18:37:00,1.65355,1.6541,1.65345,1.6541,31100000.0
2008-05-01 18:38:00,1.65415,1.65455,1.6541,1.65455,12600000.0
2008-05-01 18:39:00,1.65455,1.65475,1.6537,1.65375,24600000.0
2008-05-01 18:40:00,1.65385,1.65405,1.65355,1.65385,27300000.0
2008-05-01 18:41:00,1.65385,1.65385,1.65345,1.65345,63700000.0
2008-05-01 18:42:00,1.65345,1.65365,1.65345,1.65355,40800000.0
2008-05-01 18:43:00,1.65355,1.65375,1.65345,1.65345,31800000.0
2008-05-01 18:44:00,1.65345,1.65395,1.65345,1.65375,20800000.0
2008-05-01 18:45:00,1.65385,1.65425,1.65385,1.65405,16300000.0
2008-05-01 18:46:00,1.65405,1.65435,1.65405,1.65435,15200000.0
2008-05-01 18:47:00,1.65445,1.65455,1.65435,1.65455,4600000.0
2008-05-01 18:48:00,1.65455,1.65455,1.65435,1.65445,1600000.0
2008-05-01 18:49:00,1.65445,1.65455,1.65435,1.65455,3900000.0
2008-05-01 18:50:00,1.65455,1.65455,1.65455,1.65455,800000.0
2008-05-01 18:51:00,1.65455,1.65475,1.65445,1.65465,5300000.0
2008-05-01 18:52:00,1.65465,1.65475,1.65465,1.65475,3700000.0
2008-05-01 18:53:00,1.65465,1.6549,1.65465,1.6549,6200000.0
2008-05-01 18:54:00,1.65495,1.65505,1.65485,1.65495,7900000.0
2008-05-01 18:55:00,1.65495,1.65505,1.65475,1.65505,9400000.0
2008-05-01 18:56:00,1.65505,1.6552,1.65495,1.65505,20200000.0
2008-05-01 18:57:00,1.65505,1.65565,1.65495,1.65545,21500000.0
2008-05-01 18:58:00,1.65545,1.65565,1.65545,1.65545,5500000.0
2008-05-01 18:59:00,1.65545,1.65565,1.65535,1.65545,9500000.0
2008-05-01 19:00:00,1.65545,1.65565,1.6551,1.65515,7600000.0
2008-05-01 19:01:00,1.65515,1.65515,1.6544,1.65455,16100000.0
2008-05-01 19:02:00,1.65445,1.6546,1.65435,1.6544,14600000.0
2008-05-01 19:03:00,1.65435,1.65455,1.65395,1.65395,46100000.0
2008-05-01 19:04:00,1.65395,1.65455,1.65395,1.65415,39200000.0
2008-05-01 19:05:00,1.6542,1.65425,1.65395,1.65405,61000000.0
2008-05-01 19:06:00,1.6541,1.65435,1.65395,1.65395,29500000.0
2008-05-01 19:07:00,1.654,1.65465,1.65395,1.65445,37600000.0
2008-05-01 19:08:00,1.65455,1.65455,1.65395,1.65405,35900000.0
2008-05-01 19:09:00,1.65405,1.65435,1.65405,1.65425,28300000.0
2008-05-01 19:10:00,1.6543,1.65475,1.65425,1.65465,34300000.0
2008-05-01 19:11:00,1.65465,1.655,1.65465,1.65485,21100000.0
2008-05-01 19:12:00,1.6549,1.6549,1.65445,1.65445,19300000.0
2008-05-01 19:13:00,1.65445,1.65445,1.65395,1.65395,81800000.0
2008-05-01 19:14:00,1.654,1.65445,1.654,1.65445,12400000.0
2008-05-01 19:15:00,1.65455,1.65465,1.65435,1.65445,11900000.0
2008-05-01 19:16:00,1.65435,1.65445,1.65395,1.6541,18200000.0
2008-05-01 19:17:00,1.65415,1.6543,1.65395,1.65415,38200000.0
2008-05-01 19:18:00,1.6542,1.6546,1.6542,1.65455,26900000.0
2008-05-01 19:19:00,1.6545,1.65485,1.65415,1.65485,35100000.0
2008-05-01 19:20:00,1.65485,1.65505,1.65475,1.6549,36900000.0
2008-05-01 19:21:00,1.6549,1.65525,1.6549,1.65495,16100000.0
2008-05-01 19:22:00,1.655,1.6558,1.65495,1.65575,12600000.0
2008-05-01 19:23:00,1.6557,1.65605,1.65565,1.65565,10100000.0
2008-05-01 19:24:00,1.65575,1.65585,1.65555,1.65555,12400000.0
2008-05-01 19:25:00,1.65555,1.65565,1.65545,1.65555,10600000.0
2008-05-01 19:26:00,1.6556,1.6556,1.65545,1.65545,5600000.0
2008-05-01 19:27:00,1.65545,1.65565,1.65545,1.65565,3800000.0
2008-05-01 19:28:00,1.65565,1.65585,1.65555,1.65585,9300000.0
2008-05-01 19:29:00,1.65585,1.6562,1.65565,1.656,11800000.0
2008-05-01 19:30:00,1.65605,1.65615,1.6559,1.65595,12300000.0
2008-05-01 19:31:00,1.65605,1.65625,1.65605,1.65625,6900000.0
2008-05-01 19:32:00,1.6563,1.65655,1.65625,1.65645,8600000.0
2008-05-01 19:33:00,1.65645,1.65655,1.6562,1.6563,21900000.0
2008-05-01 19:34:00,1.6564,1.65645,1.6555,1.6556,17300000.0
2008-05-01 19:35:00,1.65555,1.65575,1.6554,1.6554,10900000.0
2008-05-01 19:36:00,1.65535,1.65575,1.65525,1.65575,11400000.0
2008-05-01 19:37:00,1.65575,1.6569,1.6556,1.65675,15400000.0
2008-05-01 19:38:00,1.65675,1.65675,1.65615,1.65645,16700000.0
2008-05-01 19:39:00,1.65645,1.65645,1.6559,1.6559,12900000.0
2008-05-01 19:40:00,1.65595,1.65615,1.65585,1.65585,5000000.0
2008-05-01 19:41:00,1.6559,1.6559,1.65525,1.65535,52000000.0
2008-05-01 19:42:00,1.6554,1.65635,1.65525,1.6563,15700000.0
2008-05-01 19:43:00,1.65635,1.65665,1.6559,1.656,14100000.0
2008-05-01 19:44:00,1.656,1.65635,1.65585,1.6561,10300000.0
2008-05-01 19:45:00,1.656,1.65605,1.65575,1.6559,6400000.0
2008-05-01 19:46:00,1.6559,1.656,1.6558,1.65585,5400000.0
2008-05-01 19:47:00,1.65575,1.65595,1.6557,1.6557,8000000.0
2008-05-01 19:48:00,1.65565,1.65565,1.65555,1.65555,4300000.0
2008-05-01 19:49:00,1.65555,1.65565,1.6555,1.6556,3000000.0
2008-05-01 19:50:00,1.6557,1.6558,1.6556,1.6556,1900000.0
2008-05-01 19:51:00,1.6556,1.65585,1.6556,1.65585,2400000.0
2008-05-01 19:52:00,1.65585,1.6565,1.65575,1.6565,9000000.0
2008-05-01 19:53:00,1.65645,1.6566,1.65645,1.65645,6100000.0
2008-05-01 19:54:00,1.65665,1.65695,1.65645,1.65655,12300000.0
2008-05-01 19:55:00,1.65645,1.65675,1.65645,1.65675,4000000.0
2008-05-01 19:56:00,1.65675,1.6569,1.65675,1.65685,8400000.0
2008-05-01 19:57:00,1.65685,1.65685,1.65665,1.65675,4100000.0
2008-05-01 19:58:00,1.65665,1.65675,1.65655,1.6566,6400000.0
2008-05-01 19:59:00,1.65655,1.65665,1.6565,1.65665,3500000.0
2008-05-01 20:00:00,1.65665,1.65665,1.65645,1.65655,10700000.0
2008-05-01 20:01:00,1.65655,1.65655,1.65625,1.65635,6800000.0
2008-05-01 20:02:00,1.65635,1.65655,1.6563,1.65655,6500000.0
2008-05-01 20:03:00,1.65655,1.65665,1.6564,1.65665,3400000.0
2008-05-01 20:04:00,1.65665,1.65685,1.65665,1.65675,3800000.0
2008-05-01 20:05:00,1.65675,1.65715,1.6567,1.65705,5700000.0
2008-05-01 20:06:00,1.65725,1.65845,1.65725,1.65825,17800000.0
2008-05-01 20:07:00,1.65815,1.65815,1.65785,1.65785,10700000.0
2008-05-01 20:08:00,1.65785,1.6581,1.65775,1.65775,9100000.0
2008-05-01 20:09:00,1.6578,1.65785,1.6576,1.65785,6500000.0
2008-05-01 20:10:00,1.65795,1.65805,1.6578,1.65795,6000000.0
2008-05-01 20:11:00,1.65795,1.65795,1.65785,1.6579,2400000.0
2008-05-01 20:12:00,1.6579,1.6579,1.6573,1.65735,4900000.0
2008-05-01 20:13:00,1.65735,1.65765,1.65735,1.6574,5000000.0
2008-05-01 20:14:00,1.65745,1.65775,1.6573,1.6574,9500000.0
2008-05-01 20:15:00,1.6574,1.6574,1.65715,1.6573,8400000.0
2008-05-01 20:16:00,1.6572,1.65735,1.6572,1.6573,4500000.0
2008-05-01 20:17:00,1.6573,1.65755,1.6573,1.6574,4800000.0
2008-05-01 20:18:00,1.6573,1.6575,1.65715,1.6574,10900000.0
2008-05-01 20:19:00,1.65735,1.65755,1.65735,1.6574,3000000.0
2008-05-01 20:20:00,1.65735,1.65805,1.65735,1.65795,5600000.0
2008-05-01 20:21:00,1.6579,1.65835,1.65755,1.65835,18200000.0
2008-05-01 20:22:00,1.65835,1.65835,1.6581,1.65825,6800000.0
2008-05-01 20:23:00,1.65835,1.6587,1.65835,1.65865,9900000.0
2008-05-01 20:24:00,1.65865,1.65865,1.65755,1.6577,23300000.0
2008-05-01 20:25:00,1.6577,1.65815,1.65735,1.6576,19000000.0
2008-05-01 20:26:00,1.65765,1.65765,1.6575,1.65755,4700000.0
2008-05-01 20:27:00,1.65765,1.65805,1.6576,1.65765,6900000.0
2008-05-01 20:28:00,1.6578,1.6587,1.6578,1.65865,14200000.0
2008-05-01 20:29:00,1.6586,1.65875,1.65855,1.65875,5400000.0
2008-05-01 20:30:00,1.65875,1.65875,1.6585,1.6586,8900000.0
2008-05-01 20:31:00,1.65865,1.65865,1.6581,1.6582,9100000.0
2008-05-01 20:32:00,1.65825,1.6584,1.65805,1.6584,8200000.0
2008-05-01 20:33:00,1.65835,1.65835,1.65755,1.65755,5800000.0
2008-05-01 20:34:00,1.65765,1.6577,1.6573,1.6574,8200000.0
2008-05-01 20:35:00,1.65735,1.65765,1.65715,1.65735,19000000.0
2008-05-01 20:36:00,1.65735,1.6574,1.65725,1.6574,4300000.0
2008-05-01 20:37:00,1.6574,1.6576,1.65735,1.65755,4200000.0
2008-05-01 20:38:00,1.6575,1.6576,1.6571,1.65725,8300000.0
2008-05-01 20:39:00,1.65715,1.65715,1.6566,1.6568,9000000.0
2008-05-01 20:40:00,1.65685,1.65715,1.6568,1.65705,5700000.0
2008-05-01 20:41:00,1.65715,1.6573,1.6567,1.65685,10300000.0
2008-05-01 20:42:00,1.65685,1.65725,1.65685,1.65715,6700000.0
2008-05-01 20:43:00,1.65705,1.6571,1.6569,1.6569,8000000.0
2008-05-01 20:44:00,1.6569,1.6569,1.6564,1.65665,10800000.0
2008-05-01 20:45:00,1.6565,1.6569,1.6562,1.65625,9800000.0
2008-05-01 20:46:00,1.6563,1.65655,1.65565,1.65575,10300000.0
2008-05-01 20:47:00,1.65585,1.656,1.65585,1.65595,4500000.0
2008-05-01 20:48:00,1.65595,1.65605,1.65525,1.6555,25100000.0
2008-05-01 20:49:00,1.65555,1.65575,1.65545,1.65555,14600000.0
2008-05-01 20:50:00,1.65555,1.65565,1.65525,1.65525,16700000.0
2008-05-01 20:51:00,1.65525,1.65565,1.65525,1.65545,5900000.0
2008-05-01 20:52:00,1.65545,1.65555,1.65535,1.65545,3300000.0
2008-05-01 20:53:00,1.6555,1.65555,1.6546,1.65475,25100000.0
2008-05-01 20:54:00,1.65475,1.65495,1.6545,1.65485,60100000.0
2008-05-01 20:55:00,1.6549,1.6552,1.65485,1.65505,12300000.0
2008-05-01 20:56:00,1.6551,1.65555,1.6551,1.6554,7000000.0
2008-05-01 20:57:00,1.6554,1.6556,1.6552,1.6556,7700000.0
2008-05-01 20:58:00,1.6556,1.65575,1.65535,1.6554,12300000.0
2008-05-01 20:59:00,1.6553,1.65565,1.65525,1.65555,9100000.0
2008-05-01 21:00:00,1.65555,1.6556,1.65515,1.65515,7800000.0
2008-05-01 21:01:00,1.6552,1.6552,1.65495,1.655,5200000.0
2008-05-01 21:02:00,1.65505,1.6554,1.655,1.65535,8700000.0
2008-05-01 21:03:00,1.65535,1.65535,1.65535,1.65535,1800000.0
2008-05-01 21:04:00,1.6554,1.6557,1.6554,1.6555,4500000.0
2008-05-01 21:05:00,1.6555,1.65575,1.65545,1.6556,8300000.0
2008-05-01 21:06:00,1.65575,1.6558,1.655,1.65515,9300000.0
2008-05-01 21:07:00,1.6553,1.65565,1.6553,1.6555,10200000.0
2008-05-01 21:08:00,1.65555,1.65555,1.65555,1.65555,300000.0
2008-05-01 21:09:00,1.6556,1.6557,1.65555,1.6556,2700000.0
2008-05-01 21:10:00,1.65575,1.65585,1.65545,1.65545,4100000.0
2008-05-01 21:11:00,1.65545,1.65555,1.65545,1.65555,600000.0
2008-05-01 21:12:00,1.6556,1.6557,1.6556,1.6557,3600000.0
2008-05-01 21:13:00,1.6557,1.6557,1.6556,1.65565,5700000.0
2008-05-01 21:14:00,1.6556,1.65565,1.6555,1.6555,8700000.0
2008-05-01 21:15:00,1.6555,1.65565,1.6555,1.6556,2700000.0
2008-05-01 21:16:00,1.65525,1.6555,1.65525,1.65535,4000000.0
2008-05-01 21:17:00,1.6554,1.6555,1.6552,1.65525,8900000.0
2008-05-01 21:18:00,1.65535,1.6554,1.6548,1.6549,6000000.0
2008-05-01 21:19:00,1.65495,1.65495,1.65475,1.65475,17200000.0
2008-05-01 21:20:00,1.65475,1.6549,1.65475,1.6548,15100000.0
2008-05-01 21:21:00,1.6548,1.65495,1.6548,1.6549,2100000.0
2008-05-01 21:22:00,1.65485,1.6549,1.65485,1.6549,600000.0
2008-05-01 21:23:00,1.65485,1.6549,1.65475,1.65485,3300000.0
2008-05-01 21:24:00,1.65475,1.65485,1.65475,1.65485,15900000.0
2008-05-01 21:25:00,1.65495,1.65495,1.65475,1.65475,37500000.0
2008-05-01 21:26:00,1.65475,1.65475,1.65475,1.65475,3000000.0
2008-05-01 21:27:00,1.65475,1.65505,1.65475,1.65505,3500000.0
2008-05-01 21:28:00,1.6551,1.65525,1.655,1.65505,3000000.0
2008-05-01 21:29:00,1.6551,1.6553,1.65505,1.6553,3300000.0
2008-05-01 21:30:00,1.65525,1.65555,1.65515,1.65535,11400000.0
2008-05-01 21:31:00,1.6553,1.65535,1.6553,1.6553,1200000.0
2008-05-01 21:32:00,1.65525,1.65565,1.6549,1.65565,46100000.0
2008-05-01 21:33:00,1.6557,1.65585,1.6557,1.65585,600000.0
2008-05-01 21:34:00,1.65575,1.65585,1.65565,1.65575,4500000.0
2008-05-01 21:35:00,1.65575,1.656,1.65535,1.6555,10400000.0
2008-05-01 21:36:00,1.65545,1.65545,1.65535,1.65535,1500000.0
2008-05-01 21:38:00,1.6554,1.6556,1.6554,1.6554,4500000.0
2008-05-01 21:39:00,1.65545,1.65565,1.65535,1.65565,7800000.0
2008-05-01 21:40:00,1.65575,1.65585,1.65565,1.65565,3000000.0
2008-05-01 21:41:00,1.65575,1.65595,1.65555,1.65585,5300000.0
2008-05-01 21:42:00,1.6558,1.6558,1.6555,1.6555,1200000.0
2008-05-01 21:43:00,1.65555,1.65595,1.65555,1.6556,16500000.0
2008-05-01 21:44:00,1.6556,1.65575,1.65535,1.6554,8900000.0
2008-05-01 21:45:00,1.65535,1.6556,1.65535,1.65555,3900000.0
2008-05-01 21:46:00,1.65565,1.6557,1.65565,1.6557,900000.0
2008-05-01 21:47:00,1.65575,1.65575,1.6556,1.65575,2400000.0
2008-05-01 21:48:00,1.6557,1.65575,1.65565,1.65565,6000000.0
2008-05-01 21:49:00,1.6557,1.65585,1.65565,1.65585,2100000.0
2008-05-01 21:50:00,1.65575,1.65575,1.6553,1.65535,3500000.0
2008-05-01 21:51:00,1.6553,1.65555,1.65485,1.65555,4800000.0
2008-05-01 21:52:00,1.6555,1.6556,1.65545,1.6556,1800000.0
2008-05-01 21:53:00,1.6554,1.6554,1.655,1.6552,3900000.0
2008-05-01 21:54:00,1.6554,1.6555,1.6554,1.65545,1500000.0
2008-05-01 21:55:00,1.6555,1.6555,1.6554,1.6554,2400000.0
2008-05-01 21:56:00,1.6555,1.65555,1.65525,1.65525,5700000.0
2008-05-01 21:57:00,1.6553,1.65535,1.65475,1.65475,12900000.0
2008-05-01 21:58:00,1.65475,1.65475,1.65375,1.6543,19200000.0
2008-05-01 21:59:00,1.6544,1.6545,1.65435,1.65435,2400000.0
2008-05-01 22:00:00,1.65435,1.65455,1.65425,1.6544,4500000.0
2008-05-01 22:01:00,1.6545,1.65485,1.6545,1.65485,7400000.0
2008-05-01 22:02:00,1.65475,1.6549,1.6545,1.6546,9300000.0
2008-05-01 22:03:00,1.65455,1.6547,1.65435,1.6546,10700000.0
2008-05-01 22:04:00,1.6547,1.6551,1.6547,1.65485,6300000.0
2008-05-01 22:05:00,1.6549,1.65515,1.6549,1.6551,6300000.0
2008-05-01 22:06:00,1.6551,1.6553,1.65505,1.6553,5400000.0
2008-05-01 22:07:00,1.6553,1.65555,1.6552,1.6552,3800000.0
2008-05-01 22:08:00,1.65525,1.65545,1.65505,1.6552,9400000.0
2008-05-01 22:09:00,1.65545,1.65545,1.6552,1.65525,2700000.0
2008-05-01 22:10:00,1.6553,1.6553,1.65515,1.65525,3300000.0
2008-05-01 22:11:00,1.6553,1.6553,1.6551,1.65515,1800000.0
2008-05-01 22:12:00,1.6552,1.65535,1.65515,1.65535,2400000.0
2008-05-01 22:13:00,1.65535,1.65535,1.6552,1.6552,4100000.0
2008-05-01 22:14:00,1.65525,1.6554,1.65505,1.6554,6300000.0
2008-05-01 22:15:00,1.6555,1.6556,1.65495,1.655,14200000.0
2008-05-01 22:16:00,1.65505,1.65535,1.655,1.65535,3300000.0
2008-05-01 22:17:00,1.6553,1.65535,1.65495,1.65535,7500000.0
2008-05-01 22:18:00,1.6554,1.65545,1.6551,1.6551,7300000.0
2008-05-01 22:19:00,1.6551,1.6552,1.655,1.65505,3300000.0
2008-05-01 22:20:00,1.6551,1.65515,1.6549,1.65495,5800000.0
2008-05-01 22:21:00,1.65505,1.6554,1.65485,1.65505,12400000.0
2008-05-01 22:22:00,1.65515,1.65545,1.6551,1.6553,3400000.0
2008-05-01 22:23:00,1.65535,1.6557,1.6553,1.6557,5100000.0
2008-05-01 22:24:00,1.65565,1.65595,1.65515,1.65515,8300000.0
2008-05-01 22:25:00,1.6551,1.65515,1.65505,1.6551,4300000.0
2008-05-01 22:26:00,1.6551,1.6551,1.65485,1.6549,13600000.0
2008-05-01 22:27:00,1.65495,1.6556,1.65495,1.65535,5000000.0
2008-05-01 22:28:00,1.6554,1.6561,1.65535,1.65605,8000000.0
2008-05-01 22:29:00,1.65605,1.65655,1.65585,1.65645,10900000.0
2008-05-01 22:30:00,1.65645,1.65645,1.65615,1.65625,5000000.0
2008-05-01 22:31:00,1.6562,1.65635,1.6558,1.6558,4800000.0
2008-05-01 22:32:00,1.65565,1.65585,1.65555,1.65575,3300000.0
2008-05-01 22:33:00,1.6558,1.6561,1.65565,1.6559,6900000.0
2008-05-01 22:34:00,1.6561,1.6562,1.65575,1.65595,9800000.0
2008-05-01 22:35:00,1.6559,1.656,1.65585,1.6559,3200000.0
2008-05-01 22:36:00,1.65595,1.65605,1.65595,1.65605,2700000.0
2008-05-01 22:37:00,1.65625,1.6565,1.65585,1.6565,10900000.0
2008-05-01 22:38:00,1.6565,1.65655,1.6563,1.6563,6000000.0
2008-05-01 22:39:00,1.65635,1.6564,1.6558,1.65605,4200000.0
2008-05-01 22:40:00,1.65615,1.6564,1.65615,1.65615,7800000.0
2008-05-01 22:41:00,1.65625,1.65635,1.65625,1.65625,2100000.0
2008-05-01 22:42:00,1.6563,1.65655,1.6563,1.6564,4200000.0
2008-05-01 22:43:00,1.6563,1.6566,1.65625,1.6565,6000000.0
2008-05-01 22:44:00,1.6565,1.6567,1.6565,1.6566,5700000.0
2008-05-01 22:45:00,1.65665,1.65665,1.6565,1.6565,3300000.0
2008-05-01 22:46:00,1.65655,1.65655,1.6565,1.65655,3300000.0
2008-05-01 22:47:00,1.6566,1.65665,1.6565,1.6565,1800000.0
2008-05-01 22:48:00,1.6564,1.6565,1.6564,1.65645,3600000.0
2008-05-01 22:49:00,1.6565,1.6565,1.6564,1.6565,5700000.0
2008-05-01 22:50:00,1.6564,1.6565,1.6564,1.6564,5200000.0
2008-05-01 22:51:00,1.6564,1.65735,1.6564,1.657,12000000.0
2008-05-01 22:52:00,1.657,1.65725,1.657,1.65725,2300000.0
2008-05-01 22:53:00,1.6573,1.65765,1.6565,1.65655,13700000.0
2008-05-01 22:54:00,1.6565,1.65695,1.65635,1.65675,145900000.0
2008-05-01 22:55:00,1.65665,1.6573,1.6565,1.657,38600000.0
2008-05-01 22:56:00,1.6574,1.658,1.6569,1.6575,52900000.0
2008-05-01 22:57:00,1.6577,1.6577,1.65685,1.6575,11900000.0
2008-05-01 22:58:00,1.6574,1.6575,1.6568,1.6575,7200000.0
2008-05-01 22:59:00,1.6573,1.6576,1.65695,1.65695,48600000.0
2008-05-01 23:00:00,1.657,1.657,1.657,1.657,6800000.0
2008-05-01 23:01:00,1.6572,1.6572,1.657,1.6572,35400000.0
2008-05-01 23:02:00,1.6573,1.6573,1.657,1.6571,35400000.0
2008-05-01 23:03:00,1.6573,1.6573,1.6571,1.6572,35400000.0
2008-05-01 23:04:00,1.657,1.6571,1.6569,1.6569,35400000.0
2008-05-01 23:05:00,1.657,1.657,1.6566,1.6567,24200000.0
2008-05-01 23:06:00,1.6567,1.6567,1.6562,1.6562,29300000.0
2008-05-01 23:07:00,1.6562,1.6563,1.656,1.6561,69700000.0
2008-05-01 23:08:00,1.6561,1.6562,1.656,1.656,36200000.0
2008-05-01 23:09:00,1.656,1.6565,1.656,1.6564,1400000.0
2008-05-01 23:10:00,1.65605,1.6564,1.65605,1.6563,2000000.0
2008-05-01 23:11:00,1.6563,1.6566,1.6563,1.6565,4800000.0
2008-05-01 23:12:00,1.6565,1.6566,1.6564,1.6566,25300000.0
2008-05-01 23:13:00,1.6565,1.6567,1.6565,1.6567,1700000.0
2008-05-01 23:14:00,1.6567,1.6568,1.6564,1.6564,7000000.0
2008-05-01 23:15:00,1.6565,1.6567,1.6563,1.6567,20600000.0
2008-05-01 23:16:00,1.6567,1.6567,1.6565,1.6566,8300000.0
2008-05-01 23:17:00,1.65695,1.657,1.6563,1.6563,34100000.0
2008-05-01 23:18:00,1.6564,1.6567,1.6563,1.6567,17700000.0
2008-05-01 23:19:00,1.6567,1.658,1.6567,1.6573,138600000.0
2008-05-01 23:20:00,1.6575,1.6577,1.6575,1.6576,8000000.0
2008-05-01 23:21:00,1.6575,1.6577,1.6566,1.6575,46800000.0
2008-05-01 23:22:00,1.6576,1.6578,1.6574,1.6574,5800000.0
2008-05-01 23:23:00,1.6574,1.6574,1.6565,1.6569,13400000.0
2008-05-01 23:24:00,1.6571,1.6571,1.6571,1.6571,5100000.0
2008-05-01 23:25:00,1.6571,1.6571,1.6571,1.6571,5100000.0
2008-05-01 23:26:00,1.6572,1.6573,1.6572,1.6572,5200000.0
2008-05-01 23:27:00,1.6572,1.6572,1.657,1.6571,24500000.0
2008-05-01 23:28:00,1.6572,1.6574,1.6571,1.6572,35500000.0
2008-05-01 23:29:00,1.6574,1.6576,1.65715,1.6576,110500000.0
2008-05-01 23:30:00,1.6576,1.6577,1.6576,1.6577,2700000.0
2008-05-01 23:31:00,1.6577,1.6582,1.6577,1.658,21600000.0
2008-05-01 23:32:00,1.6581,1.6585,1.6581,1.6585,36200000.0
2008-05-01 23:33:00,1.6585,1.6588,1.6585,1.6588,19500000.0
2008-05-01 23:34:00,1.6588,1.6589,1.6588,1.6589,30800000.0
2008-05-01 23:35:00,1.65845,1.6589,1.65845,1.6588,35800000.0
2008-05-01 23:36:00,1.6589,1.6591,1.6588,1.6591,57100000.0
2008-05-01 23:37:00,1.6591,1.6591,1.6587,1.6589,55100000.0
2008-05-01 23:38:00,1.6589,1.6591,1.6588,1.6591,31700000.0
2008-05-01 23:39:00,1.6589,1.6591,1.6589,1.6591,8500000.0
2008-05-01 23:40:00,1.6589,1.6591,1.6589,1.659,9000000.0
2008-05-01 23:41:00,1.6589,1.6597,1.6589,1.6597,37600000.0
2008-05-01 23:42:00,1.6597,1.6597,1.6587,1.6593,65100000.0
2008-05-01 23:43:00,1.6595,1.6595,1.6589,1.6589,17700000.0
2008-05-01 23:44:00,1.6587,1.6588,1.6586,1.6587,48900000.0
2008-05-01 23:45:00,1.6587,1.6595,1.6587,1.6594,78300000.0
2008-05-01 23:46:00,1.6595,1.6595,1.659,1.659,21400000.0
2008-05-01 23:47:00,1.6589,1.659,1.6588,1.6588,4600000.0
2008-05-01 23:48:00,1.6589,1.6589,1.6585,1.6585,12900000.0
2008-05-01 23:49:00,1.6585,1.6585,1.6584,1.6584,28100000.0
2008-05-01 23:50:00,1.6584,1.6584,1.6584,1.6584,8200000.0
2008-05-01 23:51:00,1.6584,1.6584,1.6584,1.6584,4900000.0
2008-05-01 23:53:00,1.6585,1.6585,1.6585,1.6585,800000.0
2008-05-01 23:54:00,1.6585,1.6585,1.6584,1.6584,5000000.0
2008-05-01 23:55:00,1.6582,1.6592,1.6582,1.65865,50400000.0
2008-05-01 23:56:00,1.6587,1.6587,1.65825,1.65825,400000.0
2008-05-01 23:57:00,1.65855,1.6586,1.65825,1.6583,15000000.0
2008-05-01 23:58:00,1.6583,1.6583,1.6583,1.6583,200000.0
2008-05-01 23:59:00,1.6583,1.6583,1.6583,1.6583,200000.0
2008-05-02 00:00:00,1.6583,1.6585,1.6583,1.6585,3800000.0
2008-05-02 00:01:00,1.6585,1.6587,1.6585,1.6585,13400000.0
2008-05-02 00:02:00,1.6585,1.6586,1.6585,1.6585,4700000.0
2008-05-02 00:03:00,1.6584,1.6586,1.6584,1.6586,22500000.0
2008-05-02 00:04:00,1.6586,1.6588,1.6585,1.6588,23100000.0
2008-05-02 00:05:00,1.6588,1.6588,1.6588,1.6588,2700000.0
2008-05-02 00:06:00,1.6588,1.6588,1.6586,1.6586,9800000.0
2008-05-02 00:07:00,1.6586,1.6589,1.6586,1.6588,15600000.0
2008-05-02 00:08:00,1.6588,1.659,1.6586,1.6589,30200000.0
2008-05-02 00:09:00,1.659,1.659,1.6565,1.6583,80600000.0
2008-05-02 00:10:00,1.6583,1.6583,1.6583,1.6583,1000000.0
2008-05-02 00:11:00,1.65795,1.6582,1.65795,1.6582,6800000.0
2008-05-02 00:12:00,1.6582,1.6582,1.6582,1.6582,1000000.0
2008-05-02 00:13:00,1.658,1.658,1.6568,1.6572,44100000.0
2008-05-02 00:14:00,1.6573,1.6578,1.6572,1.6578,13800000.0
2008-05-02 00:15:00,1.6578,1.6578,1.65695,1.6572,34800000.0
2008-05-02 00:16:00,1.6571,1.6571,1.6565,1.6568,67100000.0
2008-05-02 00:17:00,1.6568,1.6568,1.6564,1.6564,114300000.0
2008-05-02 00:18:00,1.6564,1.6566,1.6563,1.6565,13200000.0
2008-05-02 00:19:00,1.6566,1.6566,1.6565,1.6565,44600000.0
2008-05-02 00:20:00,1.6565,1.6567,1.6565,1.6567,48000000.0
2008-05-02 00:21:00,1.6567,1.6572,1.6567,1.6572,195300000.0
2008-05-02 00:22:00,1.6572,1.6573,1.6572,1.6572,37500000.0
2008-05-02 00:23:00,1.6572,1.6574,1.6572,1.6574,15900000.0
2008-05-02 00:24:00,1.6573,1.6573,1.6573,1.6573,12500000.0
2008-05-02 00:25:00,1.6573,1.6573,1.6571,1.6572,66400000.0
2008-05-02 00:26:00,1.6573,1.6573,1.6572,1.6573,29600000.0
2008-05-02 00:27:00,1.6573,1.6573,1.6572,1.6573,12400000.0
2008-05-02 00:28:00,1.6572,1.6572,1.6571,1.6571,82700000.0
2008-05-02 00:29:00,1.6571,1.6571,1.6569,1.6569,27200000.0
2008-05-02 00:30:00,1.6573,1.6574,1.6569,1.6574,68400000.0
2008-05-02 00:31:00,1.6574,1.6575,1.657,1.6575,19000000.0
2008-05-02 00:32:00,1.6573,1.6573,1.657,1.6571,58400000.0
2008-05-02 00:33:00,1.6572,1.6573,1.6569,1.6573,85900000.0
2008-05-02 00:34:00,1.6573,1.6576,1.6573,1.6574,7800000.0
2008-05-02 00:35:00,1.6572,1.6573,1.6572,1.6573,25600000.0
2008-05-02 00:36:00,1.6572,1.6573,1.6571,1.6571,59300000.0
2008-05-02 00:37:00,1.6571,1.6573,1.657,1.6573,26800000.0
2008-05-02 00:38:00,1.6573,1.6573,1.6573,1.6573,400000.0
2008-05-02 00:39:00,1.6573,1.6573,1.6572,1.6572,6500000.0
2008-05-02 00:40:00,1.6572,1.6576,1.657,1.6575,100100000.0
2008-05-02 00:41:00,1.6575,1.6579,1.6575,1.6579,78200000.0
2008-05-02 00:42:00,1.6579,1.6583,1.6579,1.6583,21400000.0
2008-05-02 00:43:00,1.6583,1.6583,1.6582,1.6582,13300000.0
2008-05-02 00:44:00,1.6582,1.6582,1.6582,1.6582,1000000.0
2008-05-02 00:45:00,1.6582,1.6584,1.658,1.6582,125100000.0
2008-05-02 00:46:00,1.6582,1.6583,1.6581,1.6581,27200000.0
2008-05-02 00:47:00,1.6582,1.6583,1.6582,1.6582,17000000.0
2008-05-02 00:48:00,1.6583,1.6583,1.6582,1.6582,12600000.0
2008-05-02 00:49:00,1.6582,1.6582,1.6579,1.6579,21900000.0
2008-05-02 00:50:00,1.6579,1.6581,1.6579,1.6579,21600000.0
2008-05-02 00:51:00,1.6579,1.6579,1.6577,1.6578,41300000.0
2008-05-02 00:52:00,1.6577,1.6578,1.6577,1.6577,7800000.0
2008-05-02 00:53:00,1.6577,1.6577,1.6577,1.6577,2400000.0
2008-05-02 00:54:00,1.6577,1.6577,1.6574,1.6574,111900000.0
2008-05-02 00:55:00,1.6574,1.6575,1.6568,1.6572,76400000.0
2008-05-02 00:56:00,1.6573,1.6574,1.6571,1.6574,9300000.0
2008-05-02 00:57:00,1.6574,1.6575,1.6573,1.6575,15600000.0
2008-05-02 00:58:00,1.6575,1.6575,1.65715,1.6575,49300000.0
2008-05-02 00:59:00,1.6573,1.6575,1.6572,1.6575,67800000.0
2008-05-02 01:00:00,1.65775,1.65775,1.6573,1.6575,92200000.0
2008-05-02 01:01:00,1.6576,1.6576,1.6576,1.6576,200000.0
2008-05-02 01:02:00,1.6576,1.6577,1.6576,1.6577,4600000.0
2008-05-02 01:03:00,1.6577,1.6577,1.6577,1.6577,200000.0
2008-05-02 01:04:00,1.6577,1.6578,1.6576,1.6576,20000000.0
2008-05-02 01:05:00,1.6577,1.6579,1.6577,1.6577,13200000.0
2008-05-02 01:06:00,1.6576,1.6578,1.6576,1.6577,13600000.0
2008-05-02 01:07:00,1.6577,1.6577,1.6577,1.6577,1900000.0
2008-05-02 01:08:00,1.6577,1.6577,1.6576,1.6576,800000.0
2008-05-02 01:09:00,1.6575,1.6576,1.6574,1.6576,10200000.0
2008-05-02 01:10:00,1.6575,1.6576,1.6575,1.6575,3500000.0
2008-05-02 01:12:00,1.6576,1.6576,1.6575,1.6575,1700000.0
2008-05-02 01:13:00,1.6575,1.6576,1.6573,1.6575,31000000.0
2008-05-02 01:14:00,1.6575,1.6576,1.6574,1.6576,13600000.0
2008-05-02 01:15:00,1.6575,1.6577,1.6574,1.6577,8700000.0
2008-05-02 01:16:00,1.6577,1.6577,1.6577,1.6577,3300000.0
2008-05-02 01:17:00,1.6577,1.6578,1.6577,1.6577,2400000.0
2008-05-02 01:18:00,1.6577,1.6577,1.6576,1.6576,2400000.0
2008-05-02 01:19:00,1.6577,1.6579,1.6576,1.6579,4300000.0
2008-05-02 01:20:00,1.6579,1.6581,1.6579,1.658,15200000.0
2008-05-02 01:21:00,1.658,1.6584,1.658,1.658,121700000.0
2008-05-02 01:22:00,1.6582,1.6585,1.658,1.6581,53400000.0
2008-05-02 01:23:00,1.6583,1.6584,1.6581,1.6582,38500000.0
2008-05-02 01:24:00,1.6581,1.659,1.6581,1.6587,49000000.0
2008-05-02 01:25:00,1.6587,1.6593,1.6586,1.6592,105700000.0
2008-05-02 01:26:00,1.6591,1.6592,1.6591,1.6592,22900000.0
2008-05-02 01:27:00,1.6591,1.6592,1.659,1.659,8900000.0
2008-05-02 01:28:00,1.6588,1.6589,1.6588,1.6588,20200000.0
2008-05-02 01:29:00,1.6588,1.659,1.6588,1.6588,21600000.0
2008-05-02 01:30:00,1.6588,1.6588,1.6577,1.6584,131100000.0
2008-05-02 01:31:00,1.6584,1.6585,1.6581,1.6582,83300000.0
2008-05-02 01:32:00,1.6583,1.6583,1.6582,1.6582,67500000.0
2008-05-02 01:33:00,1.6582,1.6583,1.6582,1.6583,26200000.0
2008-05-02 01:34:00,1.6585,1.6586,1.658,1.658,18000000.0
2008-05-02 01:35:00,1.658,1.6582,1.6575,1.6577,83000000.0
2008-05-02 01:36:00,1.6577,1.6579,1.6577,1.6579,26500000.0
2008-05-02 01:37:00,1.6577,1.6581,1.6577,1.6581,3400000.0
2008-05-02 01:38:00,1.6582,1.6583,1.6582,1.6582,31400000.0
2008-05-02 01:39:00,1.6583,1.6585,1.6583,1.6585,6600000.0
2008-05-02 01:40:00,1.6585,1.6586,1.6585,1.6585,4900000.0
2008-05-02 01:41:00,1.6584,1.6587,1.6583,1.6587,12800000.0
2008-05-02 01:42:00,1.6587,1.6588,1.6587,1.6588,10500000.0
2008-05-02 01:43:00,1.6588,1.6589,1.6587,1.6588,61000000.0
2008-05-02 01:44:00,1.6588,1.6588,1.6582,1.6583,21800000.0
2008-05-02 01:45:00,1.6584,1.6585,1.6582,1.6582,8500000.0
2008-05-02 01:46:00,1.6583,1.6583,1.6582,1.6583,1500000.0
2008-05-02 01:47:00,1.6579,1.6583,1.6579,1.6581,16400000.0
2008-05-02 01:48:00,1.6582,1.6582,1.658,1.658,1000000.0
2008-05-02 01:49:00,1.6582,1.6582,1.658,1.6582,6900000.0
2008-05-02 01:50:00,1.6582,1.6582,1.6581,1.6581,1500000.0
2008-05-02 01:51:00,1.6581,1.6582,1.658,1.6582,5800000.0
2008-05-02 01:52:00,1.6582,1.6582,1.6582,1.6582,500000.0
2008-05-02 01:53:00,1.658,1.658,1.6579,1.6579,1500000.0
2008-05-02 01:54:00,1.658,1.6582,1.65775,1.658,35700000.0
2008-05-02 01:55:00,1.6579,1.6581,1.6578,1.658,9700000.0
2008-05-02 01:56:00,1.658,1.658,1.6573,1.6576,22200000.0
2008-05-02 01:57:00,1.6576,1.6578,1.6571,1.6574,110000000.0
2008-05-02 01:58:00,1.6575,1.6575,1.6575,1.6575,1000000.0
2008-05-02 02:00:00,1.6576,1.658,1.6576,1.6577,40800000.0
2008-05-02 02:01:00,1.6577,1.6578,1.6574,1.6575,22700000.0
2008-05-02 02:02:00,1.6575,1.6577,1.6573,1.6576,15800000.0
2008-05-02 02:03:00,1.6575,1.6576,1.6575,1.6575,31700000.0
2008-05-02 02:04:00,1.6575,1.6575,1.6573,1.6574,18500000.0
2008-05-02 02:05:00,1.6574,1.6574,1.6572,1.6573,11200000.0
2008-05-02 02:06:00,1.6574,1.6574,1.6573,1.6574,3900000.0
2008-05-02 02:07:00,1.6574,1.6575,1.6574,1.6575,20700000.0
2008-05-02 02:08:00,1.6575,1.6575,1.6571,1.6574,5900000.0
2008-05-02 02:09:00,1.6573,1.6574,1.6572,1.6573,4000000.0
2008-05-02 02:10:00,1.6572,1.6576,1.6572,1.6574,17000000.0
2008-05-02 02:11:00,1.6573,1.6573,1.657,1.657,15400000.0
2008-05-02 02:12:00,1.6572,1.6573,1.6571,1.6572,7800000.0
2008-05-02 02:13:00,1.6571,1.6572,1.6569,1.6572,13700000.0
2008-05-02 02:14:00,1.6571,1.6573,1.6571,1.6573,13000000.0
2008-05-02 02:15:00,1.6572,1.6573,1.6572,1.6572,4500000.0
2008-05-02 02:16:00,1.6572,1.6572,1.6569,1.6569,12000000.0
2008-05-02 02:17:00,1.6569,1.6573,1.6568,1.6572,67000000.0
2008-05-02 02:18:00,1.6573,1.6576,1.6571,1.6576,112900000.0
2008-05-02 02:19:00,1.6576,1.6579,1.6576,1.6577,27200000.0
2008-05-02 02:20:00,1.6576,1.658,1.6576,1.658,24900000.0
2008-05-02 02:21:00,1.6579,1.6581,1.6578,1.6581,20300000.0
2008-05-02 02:22:00,1.6581,1.6581,1.6578,1.658,69800000.0
2008-05-02 02:23:00,1.658,1.6581,1.6578,1.6578,20400000.0
2008-05-02 02:24:00,1.6579,1.658,1.6578,1.6579,10600000.0
2008-05-02 02:25:00,1.658,1.658,1.6578,1.6578,8100000.0
2008-05-02 02:26:00,1.6578,1.6578,1.6578,1.6578,2500000.0
2008-05-02 02:27:00,1.658,1.658,1.6577,1.6577,6500000.0
2008-05-02 02:28:00,1.6578,1.6578,1.6577,1.6577,1500000.0
2008-05-02 02:29:00,1.6576,1.6576,1.6573,1.6575,16900000.0
2008-05-02 02:30:00,1.6575,1.6577,1.6573,1.6573,47900000.0
2008-05-02 02:31:00,1.6573,1.6576,1.6573,1.6576,17700000.0
2008-05-02 02:32:00,1.6576,1.6577,1.6576,1.6577,6300000.0
2008-05-02 02:33:00,1.6576,1.658,1.6576,1.6578,46300000.0
2008-05-02 02:34:00,1.6578,1.6582,1.6578,1.658,137900000.0
2008-05-02 02:35:00,1.658,1.6582,1.658,1.6582,6500000.0
2008-05-02 02:36:00,1.6581,1.6582,1.658,1.6581,22800000.0
2008-05-02 02:37:00,1.6581,1.6581,1.658,1.6581,2500000.0
2008-05-02 02:38:00,1.658,1.6582,1.658,1.6581,5500000.0
2008-05-02 02:39:00,1.6581,1.6582,1.6577,1.6578,74300000.0
2008-05-02 02:40:00,1.6578,1.6579,1.6576,1.6578,16000000.0
2008-05-02 02:41:00,1.6578,1.658,1.6577,1.6579,10300000.0
2008-05-02 02:42:00,1.6579,1.6581,1.6579,1.658,10800000.0
2008-05-02 02:43:00,1.658,1.6581,1.6577,1.6577,22400000.0
2008-05-02 02:44:00,1.6578,1.658,1.6578,1.658,18200000.0
2008-05-02 02:45:00,1.658,1.6584,1.658,1.6584,123400000.0
2008-05-02 02:46:00,1.6585,1.6585,1.6583,1.6585,20300000.0
2008-05-02 02:47:00,1.6585,1.6588,1.6585,1.6586,12900000.0
2008-05-02 02:48:00,1.6586,1.6588,1.6585,1.6586,49800000.0
2008-05-02 02:49:00,1.6586,1.6587,1.6584,1.6585,6500000.0
2008-05-02 02:50:00,1.6586,1.6588,1.6585,1.6588,8800000.0
2008-05-02 02:51:00,1.6589,1.6589,1.6585,1.6588,80300000.0
2008-05-02 02:52:00,1.6589,1.6596,1.6587,1.6596,52900000.0
2008-05-02 02:53:00,1.6596,1.6596,1.6595,1.6595,6800000.0
2008-05-02 02:54:00,1.6595,1.6595,1.6587,1.6589,150100000.0
2008-05-02 02:55:00,1.6589,1.659,1.6585,1.6585,90000000.0
2008-05-02 02:56:00,1.6585,1.6589,1.6584,1.65875,61400000.0
2008-05-02 02:57:00,1.6587,1.6587,1.6585,1.6587,62800000.0
2008-05-02 02:58:00,1.6587,1.6591,1.6587,1.659,66000000.0
2008-05-02 02:59:00,1.659,1.6591,1.6588,1.6589,55800000.0
2008-05-02 03:00:00,1.6589,1.6589,1.6588,1.6589,12100000.0
2008-05-02 03:01:00,1.65885,1.659,1.6588,1.659,26800000.0
2008-05-02 03:02:00,1.65895,1.6596,1.6589,1.6594,70300000.0
2008-05-02 03:03:00,1.6593,1.6596,1.659,1.6595,42600000.0
2008-05-02 03:04:00,1.6595,1.6596,1.6592,1.6595,29100000.0
2008-05-02 03:05:00,1.65945,1.6596,1.65915,1.6593,124500000.0
2008-05-02 03:06:00,1.6592,1.65935,1.6591,1.6591,182600000.0
2008-05-02 03:07:00,1.6593,1.6594,1.6589,1.6592,183500000.0
2008-05-02 03:08:00,1.6592,1.6592,1.659,1.6592,40000000.0
2008-05-02 03:09:00,1.6592,1.6592,1.65885,1.6591,8000000.0
2008-05-02 03:10:00,1.6592,1.6595,1.6591,1.6591,145500000.0
2008-05-02 03:11:00,1.6591,1.6601,1.6591,1.6601,182800000.0
2008-05-02 03:12:00,1.6601,1.6604,1.66,1.6603,100600000.0
2008-05-02 03:13:00,1.6601,1.6608,1.6601,1.6604,45300000.0
2008-05-02 03:14:00,1.6603,1.66075,1.6601,1.66075,173400000.0
2008-05-02 03:15:00,1.6608,1.6616,1.6604,1.6612,321700000.0
2008-05-02 03:16:00,1.6612,1.6614,1.6604,1.6605,60400000.0
2008-05-02 03:17:00,1.6606,1.6608,1.66,1.6605,86400000.0
2008-05-02 03:18:00,1.6605,1.6608,1.66,1.6602,452000000.0
2008-05-02 03:19:00,1.6602,1.6603,1.66,1.6603,303200000.0
2008-05-02 03:20:00,1.6604,1.6607,1.6603,1.6607,120200000.0
2008-05-02 03:21:00,1.6606,1.6606,1.6602,1.6602,188500000.0
2008-05-02 03:22:00,1.6601,1.6604,1.66,1.66,156800000.0
2008-05-02 03:23:00,1.6601,1.6605,1.6601,1.6605,15700000.0
2008-05-02 03:24:00,1.6605,1.6607,1.6603,1.6607,39400000.0
2008-05-02 03:25:00,1.6607,1.6609,1.6603,1.6609,17200000.0
2008-05-02 03:26:00,1.6609,1.6613,1.6608,1.661,25000000.0
2008-05-02 03:27:00,1.6611,1.662,1.6611,1.6612,88100000.0
2008-05-02 03:28:00,1.6613,1.6614,1.6601,1.6602,118000000.0
2008-05-02 03:29:00,1.6602,1.6611,1.6602,1.6603,108000000.0
2008-05-02 03:30:00,1.6582,1.6582,1.6552,1.6565,216800000.0
2008-05-02 03:31:00,1.6565,1.657,1.6559,1.6562,231400000.0
2008-05-02 03:32:00,1.6564,1.6571,1.6564,1.6568,59900000.0
2008-05-02 03:33:00,1.6568,1.6581,1.6564,1.6581,70300000.0
2008-05-02 03:34:00,1.6581,1.6588,1.6575,1.6588,47300000.0
2008-05-02 03:35:00,1.6588,1.6588,1.658,1.6585,60600000.0
2008-05-02 03:36:00,1.6585,1.6585,1.658,1.6581,62100000.0
2008-05-02 03:37:00,1.6581,1.6581,1.6577,1.6577,24200000.0
2008-05-02 03:38:00,1.6577,1.658,1.6572,1.6572,20800000.0
2008-05-02 03:39:00,1.6572,1.6574,1.6568,1.657,79100000.0
2008-05-02 03:40:00,1.657,1.657,1.6566,1.6566,21300000.0
2008-05-02 03:41:00,1.6566,1.6573,1.6564,1.6572,52400000.0
2008-05-02 03:42:00,1.6574,1.6575,1.6569,1.6573,25900000.0
2008-05-02 03:43:00,1.6574,1.6574,1.657,1.657,7800000.0
2008-05-02 03:44:00,1.657,1.6571,1.6564,1.6567,43400000.0
2008-05-02 03:45:00,1.6565,1.6567,1.6565,1.6567,24800000.0
2008-05-02 03:46:00,1.6567,1.6569,1.6564,1.6564,12500000.0
2008-05-02 03:47:00,1.6563,1.657,1.6563,1.6567,28000000.0
2008-05-02 03:48:00,1.6566,1.6571,1.6566,1.657,20900000.0
2008-05-02 03:49:00,1.657,1.6576,1.657,1.6575,27100000.0
2008-05-02 03:50:00,1.6573,1.6575,1.65705,1.65705,25200000.0
2008-05-02 03:51:00,1.6572,1.6573,1.6569,1.6571,41000000.0
2008-05-02 03:52:00,1.6571,1.6575,1.6571,1.6575,19800000.0
2008-05-02 03:53:00,1.6575,1.6575,1.6571,1.6571,13000000.0
2008-05-02 03:54:00,1.6571,1.6571,1.657,1.6571,17000000.0
2008-05-02 03:55:00,1.6571,1.6571,1.6564,1.6565,57700000.0
2008-05-02 03:56:00,1.6565,1.6569,1.6564,1.6566,58500000.0
2008-05-02 03:57:00,1.6567,1.657,1.6567,1.6569,8600000.0
2008-05-02 03:58:00,1.6569,1.6571,1.6568,1.6571,29000000.0
2008-05-02 03:59:00,1.657,1.6572,1.6568,1.6568,24700000.0
2008-05-02 04:00:00,1.6569,1.657,1.6568,1.6569,31900000.0
2008-05-02 04:01:00,1.6569,1.657,1.6568,1.657,17200000.0
2008-05-02 04:02:00,1.657,1.6576,1.657,1.6576,162100000.0
2008-05-02 04:03:00,1.6574,1.6576,1.6571,1.6572,27100000.0
2008-05-02 04:04:00,1.6572,1.6572,1.657,1.6572,16800000.0
2008-05-02 04:05:00,1.657,1.6571,1.657,1.6571,6800000.0
2008-05-02 04:06:00,1.6571,1.6571,1.6568,1.657,32500000.0
2008-05-02 04:07:00,1.6569,1.6572,1.6568,1.6571,33900000.0
2008-05-02 04:08:00,1.6572,1.6572,1.6571,1.6572,11000000.0
2008-05-02 04:09:00,1.6572,1.6573,1.6571,1.6573,12100000.0
2008-05-02 04:10:00,1.6573,1.6573,1.6571,1.6571,27900000.0
2008-05-02 04:11:00,1.657,1.6572,1.6568,1.6571,77900000.0
2008-05-02 04:12:00,1.6571,1.6571,1.657,1.6571,62200000.0
2008-05-02 04:13:00,1.6571,1.6571,1.6571,1.6571,10500000.0
2008-05-02 04:14:00,1.6571,1.6571,1.6569,1.6569,5100000.0
2008-05-02 04:15:00,1.6569,1.6573,1.6569,1.6569,104100000.0
2008-05-02 04:16:00,1.6569,1.6575,1.6569,1.6574,73100000.0
2008-05-02 04:17:00,1.6574,1.6574,1.6574,1.6574,7100000.0
2008-05-02 04:18:00,1.6574,1.6575,1.6573,1.6573,28200000.0
2008-05-02 04:19:00,1.6573,1.6573,1.657,1.657,12000000.0
2008-05-02 04:20:00,1.657,1.6571,1.6568,1.6568,11000000.0
2008-05-02 04:21:00,1.6568,1.6571,1.6567,1.657,30200000.0
2008-05-02 04:22:00,1.657,1.657,1.6567,1.6568,20700000.0
2008-05-02 04:23:00,1.6569,1.6571,1.6567,1.657,25900000.0
2008-05-02 04:24:00,1.6571,1.6571,1.6569,1.6569,20300000.0
2008-05-02 04:25:00,1.6569,1.6572,1.6568,1.6571,23300000.0
2008-05-02 04:26:00,1.6571,1.6573,1.657,1.6572,8200000.0
2008-05-02 04:27:00,1.6572,1.6573,1.6572,1.6573,3200000.0
2008-05-02 04:28:00,1.6573,1.6577,1.6573,1.6576,16200000.0
2008-05-02 04:29:00,1.6577,1.6581,1.6577,1.6579,46400000.0
2008-05-02 04:30:00,1.6579,1.658,1.6574,1.6577,44700000.0
2008-05-02 04:31:00,1.6577,1.6583,1.6576,1.6583,24000000.0
2008-05-02 04:32:00,1.6583,1.6586,1.6581,1.6584,82300000.0
2008-05-02 04:33:00,1.6584,1.6588,1.6584,1.6586,42600000.0
2008-05-02 04:34:00,1.6586,1.6587,1.6584,1.6584,12800000.0
2008-05-02 04:35:00,1.6585,1.6585,1.6584,1.6584,8300000.0
2008-05-02 04:36:00,1.6586,1.6588,1.6584,1.6587,20300000.0
2008-05-02 04:37:00,1.6587,1.6591,1.6587,1.6589,35900000.0
2008-05-02 04:38:00,1.659,1.659,1.6588,1.6589,9000000.0
2008-05-02 04:39:00,1.6589,1.6589,1.6588,1.6589,16500000.0
2008-05-02 04:40:00,1.6589,1.6592,1.6587,1.6588,79700000.0
2008-05-02 04:41:00,1.65875,1.65875,1.6584,1.6584,22700000.0
2008-05-02 04:42:00,1.6585,1.6586,1.6581,1.6583,16500000.0
2008-05-02 04:43:00,1.6584,1.6584,1.6583,1.6583,23000000.0
2008-05-02 04:44:00,1.6583,1.6583,1.658,1.658,12200000.0
2008-05-02 04:45:00,1.658,1.658,1.6577,1.6577,36900000.0
2008-05-02 04:46:00,1.6578,1.6578,1.6572,1.6572,73200000.0
2008-05-02 04:47:00,1.6572,1.6576,1.6569,1.6574,123300000.0
2008-05-02 04:48:00,1.6574,1.6574,1.657,1.6572,44800000.0
2008-05-02 04:49:00,1.6572,1.6573,1.6569,1.6573,59700000.0
2008-05-02 04:50:00,1.6573,1.6574,1.6573,1.65735,16900000.0
2008-05-02 04:51:00,1.6573,1.6575,1.6572,1.6574,75200000.0
2008-05-02 04:52:00,1.6575,1.6575,1.6572,1.6573,22000000.0
2008-05-02 04:53:00,1.6573,1.6573,1.6567,1.6568,50800000.0
2008-05-02 04:54:00,1.6569,1.6572,1.6568,1.6572,67200000.0
2008-05-02 04:55:00,1.6572,1.6572,1.6568,1.657,75700000.0
2008-05-02 04:56:00,1.6571,1.6572,1.6568,1.6571,58000000.0
2008-05-02 04:57:00,1.6571,1.6573,1.6569,1.6571,75700000.0
2008-05-02 04:58:00,1.6571,1.6572,1.6568,1.6568,31000000.0
2008-05-02 04:59:00,1.6568,1.657,1.6566,1.6568,53200000.0
2008-05-02 05:00:00,1.6569,1.6571,1.6568,1.657,20900000.0
2008-05-02 05:01:00,1.657,1.6571,1.6568,1.657,16200000.0
2008-05-02 05:02:00,1.6571,1.6573,1.657,1.6573,20400000.0
2008-05-02 05:03:00,1.6573,1.6574,1.6571,1.6573,18800000.0
2008-05-02 05:04:00,1.6573,1.6573,1.657,1.657,20000000.0
2008-05-02 05:05:00,1.657,1.657,1.6566,1.6567,23100000.0
2008-05-02 05:06:00,1.6568,1.6568,1.6565,1.6566,42500000.0
2008-05-02 05:07:00,1.6565,1.6566,1.6562,1.6565,71100000.0
2008-05-02 05:08:00,1.6563,1.6564,1.6562,1.6563,19400000.0
2008-05-02 05:09:00,1.6562,1.6564,1.6562,1.6562,9700000.0
2008-05-02 05:10:00,1.6562,1.6563,1.6562,1.6562,13700000.0
2008-05-02 05:11:00,1.6563,1.6563,1.6558,1.6559,43200000.0
2008-05-02 05:12:00,1.6558,1.656,1.6557,1.6557,35900000.0
2008-05-02 05:13:00,1.6557,1.6557,1.6553,1.6556,35000000.0
2008-05-02 05:14:00,1.6556,1.6557,1.6555,1.6556,34800000.0
2008-05-02 05:15:00,1.6556,1.6557,1.6554,1.6556,57600000.0
2008-05-02 05:16:00,1.6555,1.6556,1.6554,1.6555,24100000.0
2008-05-02 05:17:00,1.6555,1.6555,1.6552,1.6555,40300000.0
2008-05-02 05:18:00,1.6553,1.6553,1.6548,1.6551,47300000.0
2008-05-02 05:19:00,1.6551,1.6551,1.6546,1.6548,26300000.0
2008-05-02 05:20:00,1.6548,1.6555,1.6548,1.6553,59100000.0
2008-05-02 05:21:00,1.6554,1.6556,1.6548,1.6551,41300000.0
2008-05-02 05:22:00,1.6551,1.6551,1.6547,1.6547,37600000.0
2008-05-02 05:23:00,1.6547,1.6552,1.6547,1.6551,28100000.0
2008-05-02 05:24:00,1.6551,1.6555,1.655,1.655,49600000.0
2008-05-02 05:25:00,1.655,1.6556,1.655,1.6555,84500000.0
2008-05-02 05:26:00,1.6556,1.6558,1.6555,1.6557,63600000.0
2008-05-02 05:27:00,1.6558,1.656,1.6556,1.6556,28000000.0
2008-05-02 05:28:00,1.6557,1.6557,1.6556,1.6556,43100000.0
2008-05-02 05:29:00,1.6556,1.6558,1.6554,1.6557,23700000.0
2008-05-02 05:30:00,1.6557,1.6557,1.6554,1.6556,56700000.0
2008-05-02 05:31:00,1.6557,1.6561,1.6557,1.6559,22700000.0
2008-05-02 05:32:00,1.6559,1.656,1.6559,1.6559,12300000.0
2008-05-02 05:33:00,1.656,1.656,1.656,1.656,800000.0
2008-05-02 05:34:00,1.6561,1.6561,1.6557,1.6557,18700000.0
2008-05-02 05:35:00,1.6558,1.656,1.6557,1.6559,25300000.0
2008-05-02 05:36:00,1.6558,1.6559,1.6557,1.6559,38900000.0
2008-05-02 05:37:00,1.6558,1.656,1.6555,1.656,89900000.0
2008-05-02 05:38:00,1.656,1.6563,1.6559,1.6562,28100000.0
2008-05-02 05:39:00,1.6562,1.6563,1.656,1.6562,39000000.0
2008-05-02 05:40:00,1.6562,1.6565,1.6558,1.6564,55800000.0
2008-05-02 05:41:00,1.6564,1.6566,1.6564,1.6565,16200000.0
2008-05-02 05:42:00,1.6566,1.6567,1.6563,1.6563,27800000.0
2008-05-02 05:43:00,1.6563,1.6564,1.6562,1.6562,6600000.0
2008-05-02 05:44:00,1.6562,1.6563,1.656,1.6562,26500000.0
2008-05-02 05:45:00,1.6562,1.6565,1.656,1.6563,36800000.0
2008-05-02 05:46:00,1.6562,1.657,1.6562,1.6567,88600000.0
2008-05-02 05:47:00,1.6567,1.657,1.6567,1.6568,46600000.0
2008-05-02 05:48:00,1.6568,1.657,1.6568,1.6568,28800000.0
2008-05-02 05:49:00,1.6569,1.6575,1.6567,1.6575,117900000.0
2008-05-02 05:50:00,1.6575,1.6583,1.6575,1.658,62500000.0
2008-05-02 05:51:00,1.6579,1.6586,1.6579,1.6585,70800000.0
2008-05-02 05:52:00,1.6585,1.6585,1.6582,1.6582,21400000.0
2008-05-02 05:53:00,1.6582,1.6582,1.6575,1.6582,53300000.0
2008-05-02 05:54:00,1.6582,1.6582,1.6578,1.6578,41900000.0
2008-05-02 05:55:00,1.6578,1.6579,1.6577,1.6578,13600000.0
2008-05-02 05:56:00,1.6577,1.6577,1.6576,1.6576,68300000.0
2008-05-02 05:57:00,1.6578,1.658,1.6578,1.658,68300000.0
2008-05-02 05:58:00,1.658,1.6585,1.6578,1.6584,96800000.0
2008-05-02 05:59:00,1.6584,1.6586,1.6582,1.6582,42800000.0
2008-05-02 06:00:00,1.6582,1.6584,1.6578,1.658,56200000.0
2008-05-02 06:01:00,1.658,1.6582,1.6576,1.6577,33500000.0
2008-05-02 06:02:00,1.6577,1.6579,1.6576,1.6579,15800000.0
2008-05-02 06:03:00,1.6579,1.6579,1.6573,1.6574,26000000.0
2008-05-02 06:04:00,1.6574,1.6577,1.6572,1.6574,39200000.0
2008-05-02 06:05:00,1.6575,1.6575,1.6573,1.6573,14700000.0
2008-05-02 06:06:00,1.6571,1.6571,1.6571,1.6571,4000000.0
2008-05-02 06:07:00,1.6572,1.6572,1.6571,1.6572,14300000.0
2008-05-02 06:08:00,1.6572,1.6572,1.6572,1.6572,7200000.0
2008-05-02 06:09:00,1.6572,1.6573,1.6571,1.6572,13800000.0
2008-05-02 06:10:00,1.6572,1.6573,1.6572,1.6572,21900000.0
2008-05-02 06:11:00,1.6573,1.6573,1.6568,1.6568,75200000.0
2008-05-02 06:12:00,1.6568,1.657,1.6567,1.6569,44300000.0
2008-05-02 06:13:00,1.6568,1.6573,1.6568,1.6572,24400000.0
2008-05-02 06:14:00,1.6572,1.6572,1.6569,1.6571,20600000.0
2008-05-02 06:15:00,1.6571,1.6571,1.657,1.6571,11900000.0
2008-05-02 06:16:00,1.6571,1.6573,1.6571,1.6571,22800000.0
2008-05-02 06:17:00,1.657,1.6572,1.6569,1.6571,40200000.0
2008-05-02 06:18:00,1.6571,1.6574,1.6571,1.6571,86200000.0
2008-05-02 06:19:00,1.6572,1.6573,1.6571,1.6571,51600000.0
2008-05-02 06:20:00,1.657,1.6573,1.657,1.6573,30200000.0
2008-05-02 06:21:00,1.6573,1.6575,1.6571,1.6573,22000000.0
2008-05-02 06:22:00,1.6572,1.6575,1.6572,1.6575,23400000.0
2008-05-02 06:23:00,1.6575,1.6575,1.6573,1.6574,25400000.0
2008-05-02 06:24:00,1.6575,1.6577,1.6575,1.6575,5000000.0
2008-05-02 06:25:00,1.6576,1.6576,1.6572,1.6572,31000000.0
2008-05-02 06:26:00,1.6572,1.6574,1.6571,1.6573,8800000.0
2008-05-02 06:27:00,1.6573,1.6573,1.657,1.6571,18900000.0
2008-05-02 06:28:00,1.6571,1.6573,1.6571,1.6573,24700000.0
2008-05-02 06:29:00,1.6574,1.6574,1.6568,1.6571,172900000.0
2008-05-02 06:30:00,1.657,1.657,1.657,1.657,1700000.0
2008-05-02 06:31:00,1.6571,1.6572,1.6571,1.6572,1900000.0
2008-05-02 06:32:00,1.6572,1.6576,1.6572,1.6573,30500000.0
2008-05-02 06:33:00,1.6574,1.6575,1.6574,1.6574,34000000.0
2008-05-02 06:34:00,1.6576,1.6576,1.6569,1.6569,61000000.0
2008-05-02 06:35:00,1.657,1.6573,1.6569,1.6572,107600000.0
2008-05-02 06:36:00,1.6572,1.6573,1.6569,1.6572,31800000.0
2008-05-02 06:37:00,1.6573,1.6574,1.6571,1.6571,27000000.0
2008-05-02 06:38:00,1.657,1.6571,1.6569,1.657,16500000.0
2008-05-02 06:39:00,1.657,1.657,1.6569,1.6569,3200000.0
2008-05-02 06:40:00,1.657,1.6573,1.6569,1.6572,42200000.0
2008-05-02 06:41:00,1.6571,1.6574,1.657,1.6574,22900000.0
2008-05-02 06:42:00,1.6574,1.6575,1.6573,1.6574,18500000.0
2008-05-02 06:43:00,1.6573,1.6575,1.6571,1.6574,36000000.0
2008-05-02 06:44:00,1.6573,1.6573,1.6572,1.6572,5000000.0
2008-05-02 06:45:00,1.6572,1.6574,1.6572,1.6574,22900000.0
2008-05-02 06:46:00,1.6574,1.6576,1.6573,1.6574,40400000.0
2008-05-02 06:47:00,1.6574,1.6576,1.6573,1.6575,29000000.0
2008-05-02 06:48:00,1.6575,1.6576,1.6575,1.6576,5400000.0
2008-05-02 06:49:00,1.6576,1.6577,1.6574,1.6577,21800000.0
2008-05-02 06:50:00,1.6578,1.658,1.6575,1.6577,40800000.0
2008-05-02 06:51:00,1.6577,1.6578,1.6575,1.6575,18000000.0
2008-05-02 06:52:00,1.6575,1.6579,1.6574,1.6577,48600000.0
2008-05-02 06:53:00,1.6576,1.6581,1.6575,1.658,31500000.0
2008-05-02 06:54:00,1.6579,1.658,1.6579,1.658,21300000.0
2008-05-02 06:55:00,1.658,1.658,1.6576,1.6578,20400000.0
2008-05-02 06:56:00,1.6578,1.658,1.6578,1.658,6400000.0
2008-05-02 06:57:00,1.6579,1.6581,1.6579,1.6581,13700000.0
2008-05-02 06:58:00,1.6581,1.6581,1.658,1.658,1700000.0
2008-05-02 06:59:00,1.658,1.6581,1.6577,1.6579,22300000.0
2008-05-02 07:00:00,1.658,1.6582,1.658,1.6581,5800000.0
2008-05-02 07:01:00,1.6581,1.6582,1.6581,1.6582,20000000.0
2008-05-02 07:02:00,1.6581,1.6581,1.658,1.658,4300000.0
2008-05-02 07:03:00,1.658,1.6587,1.658,1.6587,37400000.0
2008-05-02 07:04:00,1.6587,1.6589,1.6585,1.6589,26100000.0
2008-05-02 07:05:00,1.659,1.6593,1.6588,1.6588,35500000.0
2008-05-02 07:06:00,1.6588,1.6589,1.6585,1.6585,19200000.0
2008-05-02 07:07:00,1.6585,1.6586,1.6583,1.6583,15300000.0
2008-05-02 07:08:00,1.6583,1.6584,1.6582,1.6584,13100000.0
2008-05-02 07:09:00,1.6584,1.6586,1.6583,1.6585,34100000.0
2008-05-02 07:10:00,1.6585,1.6586,1.6585,1.6586,12800000.0
2008-05-02 07:11:00,1.6587,1.6587,1.6585,1.6585,20300000.0
2008-05-02 07:12:00,1.6585,1.6588,1.6584,1.65865,65600000.0
2008-05-02 07:13:00,1.6587,1.6588,1.6579,1.658,67000000.0
2008-05-02 07:14:00,1.658,1.658,1.6572,1.6579,120700000.0
2008-05-02 07:15:00,1.6578,1.6579,1.6578,1.6579,7200000.0
2008-05-02 07:16:00,1.6578,1.6578,1.6577,1.6577,4100000.0
2008-05-02 07:17:00,1.6577,1.6578,1.6575,1.6578,19700000.0
2008-05-02 07:18:00,1.6578,1.6578,1.6575,1.6576,3600000.0
2008-05-02 07:19:00,1.6576,1.6578,1.6576,1.6577,10900000.0
2008-05-02 07:20:00,1.6577,1.6585,1.6577,1.6583,32000000.0
2008-05-02 07:21:00,1.6583,1.6586,1.6582,1.6582,34100000.0
2008-05-02 07:22:00,1.6582,1.6583,1.6581,1.6582,20400000.0
2008-05-02 07:23:00,1.6583,1.6584,1.6574,1.6575,120400000.0
2008-05-02 07:24:00,1.6575,1.6579,1.6575,1.6578,22000000.0
2008-05-02 07:25:00,1.6577,1.6578,1.6572,1.6578,36200000.0
2008-05-02 07:26:00,1.6579,1.658,1.6577,1.6579,24800000.0
2008-05-02 07:27:00,1.6578,1.6587,1.6578,1.6586,46100000.0
2008-05-02 07:28:00,1.65875,1.6588,1.6584,1.6585,36900000.0
2008-05-02 07:29:00,1.6585,1.6589,1.6585,1.6588,42600000.0
2008-05-02 07:30:00,1.6588,1.6592,1.6587,1.6587,25800000.0
2008-05-02 07:31:00,1.6587,1.6591,1.6586,1.6591,34700000.0
2008-05-02 07:32:00,1.6591,1.6591,1.6588,1.6588,20000000.0
2008-05-02 07:33:00,1.6588,1.6593,1.6587,1.6592,27500000.0
2008-05-02 07:34:00,1.65925,1.6599,1.6591,1.6596,124200000.0
2008-05-02 07:35:00,1.6596,1.6596,1.6593,1.6594,71500000.0
2008-05-02 07:36:00,1.65945,1.6596,1.659,1.659,39900000.0
2008-05-02 07:37:00,1.659,1.6592,1.659,1.6591,41100000.0
2008-05-02 07:38:00,1.6592,1.6592,1.6589,1.65905,45800000.0
2008-05-02 07:39:00,1.65905,1.65935,1.65905,1.65915,23800000.0
2008-05-02 07:40:00,1.65925,1.65955,1.65925,1.65955,18000000.0
2008-05-02 07:41:00,1.65955,1.65985,1.65945,1.65985,28300000.0
2008-05-02 07:42:00,1.65985,1.66005,1.6594,1.65955,37600000.0
2008-05-02 07:43:00,1.65965,1.65965,1.6595,1.6595,14300000.0
2008-05-02 07:44:00,1.6595,1.65965,1.65925,1.65935,26000000.0
2008-05-02 07:45:00,1.65925,1.6594,1.65925,1.65935,35700000.0
2008-05-02 07:46:00,1.65935,1.65965,1.65875,1.6589,36700000.0
2008-05-02 07:47:00,1.659,1.65915,1.65885,1.6589,16800000.0
2008-05-02 07:48:00,1.65895,1.65945,1.65895,1.65925,15600000.0
2008-05-02 07:49:00,1.6593,1.6593,1.65915,1.6592,6200000.0
2008-05-02 07:50:00,1.65925,1.65965,1.6592,1.65955,29600000.0
2008-05-02 07:51:00,1.65955,1.65975,1.65935,1.6595,44400000.0
2008-05-02 07:52:00,1.65955,1.66,1.6593,1.6594,18200000.0
2008-05-02 07:53:00,1.65935,1.6595,1.65915,1.65925,19600000.0
2008-05-02 07:54:00,1.65925,1.6594,1.65925,1.6594,11300000.0
2008-05-02 07:55:00,1.65945,1.6595,1.65905,1.65905,12900000.0
2008-05-02 07:56:00,1.65915,1.65935,1.65905,1.65935,9800000.0
2008-05-02 07:57:00,1.65925,1.65935,1.65875,1.65875,25500000.0
2008-05-02 07:58:00,1.65875,1.65875,1.65835,1.6584,45700000.0
2008-05-02 07:59:00,1.6584,1.65855,1.65825,1.65835,30600000.0
2008-05-02 08:00:00,1.65845,1.6589,1.65755,1.6584,148900000.0
2008-05-02 08:01:00,1.6584,1.65915,1.65815,1.65835,127700000.0
2008-05-02 08:02:00,1.65835,1.65835,1.6578,1.65815,106700000.0
2008-05-02 08:03:00,1.65815,1.65895,1.65815,1.65895,74800000.0
2008-05-02 08:04:00,1.65895,1.65905,1.65815,1.6584,79700000.0
2008-05-02 08:05:00,1.65845,1.65865,1.6584,1.65865,21300000.0
2008-05-02 08:06:00,1.65865,1.65885,1.65865,1.65875,58400000.0
2008-05-02 08:07:00,1.65875,1.6593,1.65875,1.6591,26200000.0
2008-05-02 08:08:00,1.6591,1.6591,1.6585,1.6586,83300000.0
2008-05-02 08:09:00,1.6586,1.65865,1.65825,1.65835,59700000.0
2008-05-02 08:10:00,1.6583,1.65885,1.6582,1.65875,82400000.0
2008-05-02 08:11:00,1.65865,1.65885,1.6585,1.65885,124200000.0
2008-05-02 08:12:00,1.65885,1.65885,1.65815,1.65815,137400000.0
2008-05-02 08:13:00,1.6583,1.65895,1.6583,1.65855,97700000.0
2008-05-02 08:14:00,1.65865,1.65865,1.65845,1.65855,71900000.0
2008-05-02 08:15:00,1.65855,1.6593,1.65845,1.65905,122500000.0
2008-05-02 08:16:00,1.659,1.65925,1.6589,1.65895,61500000.0
2008-05-02 08:17:00,1.65895,1.6591,1.6588,1.6589,20300000.0
2008-05-02 08:18:00,1.6589,1.6591,1.65865,1.65865,21300000.0
2008-05-02 08:19:00,1.6586,1.6588,1.6579,1.6579,78800000.0
2008-05-02 08:20:00,1.65795,1.659,1.65795,1.659,28100000.0
2008-05-02 08:21:00,1.6589,1.6598,1.65875,1.6595,62300000.0
2008-05-02 08:22:00,1.6595,1.6596,1.6592,1.6593,38000000.0
2008-05-02 08:23:00,1.6593,1.66,1.6592,1.65975,31100000.0
2008-05-02 08:24:00,1.65975,1.6606,1.6596,1.6604,35200000.0
2008-05-02 08:25:00,1.6604,1.66185,1.6604,1.6608,190600000.0
2008-05-02 08:26:00,1.6608,1.6637,1.66035,1.6637,145200000.0
2008-05-02 08:27:00,1.66365,1.6639,1.66305,1.66315,138700000.0
2008-05-02 08:28:00,1.6632,1.6646,1.663,1.6643,191500000.0
2008-05-02 08:29:00,1.66435,1.66475,1.6637,1.66375,160000000.0
2008-05-02 08:30:00,1.66375,1.664,1.6634,1.6636,67000000.0
2008-05-02 08:31:00,1.6636,1.6642,1.66315,1.6632,68400000.0
2008-05-02 08:32:00,1.6631,1.6641,1.6631,1.6641,33300000.0
2008-05-02 08:33:00,1.6642,1.6649,1.66395,1.6646,85100000.0
2008-05-02 08:34:00,1.66435,1.6647,1.66395,1.6642,53500000.0
2008-05-02 08:35:00,1.6642,1.6643,1.66395,1.6643,33700000.0
2008-05-02 08:36:00,1.6643,1.6646,1.6639,1.6641,73600000.0
2008-05-02 08:37:00,1.6641,1.6646,1.66395,1.6642,59700000.0
2008-05-02 08:38:00,1.6642,1.6649,1.6637,1.6637,70600000.0
2008-05-02 08:39:00,1.66365,1.6642,1.66365,1.6639,31600000.0
2008-05-02 08:40:00,1.6638,1.6649,1.6638,1.6649,25000000.0
2008-05-02 08:41:00,1.6649,1.66535,1.664,1.6641,89800000.0
2008-05-02 08:42:00,1.6641,1.6647,1.6641,1.6645,50700000.0
2008-05-02 08:43:00,1.6645,1.6649,1.664,1.6643,93100000.0
2008-05-02 08:44:00,1.6643,1.6643,1.6634,1.6638,101300000.0
2008-05-02 08:45:00,1.6638,1.6644,1.6638,1.6642,146299999.0
2008-05-02 08:46:00,1.6642,1.6644,1.66415,1.6642,22900000.0
2008-05-02 08:47:00,1.6644,1.6648,1.66415,1.6647,59400000.0
2008-05-02 08:48:00,1.6647,1.6648,1.6647,1.6648,5600000.0
2008-05-02 08:49:00,1.6648,1.6649,1.6646,1.6648,25700000.0
2008-05-02 08:50:00,1.6648,1.6649,1.6643,1.6647,109200000.0
2008-05-02 08:51:00,1.6647,1.6648,1.66425,1.6648,79800000.0
2008-05-02 08:52:00,1.6648,1.66495,1.66395,1.664,188600000.0
2008-05-02 08:53:00,1.664,1.6646,1.6638,1.66435,100400000.0
2008-05-02 08:54:00,1.6643,1.6648,1.6642,1.6644,73200000.0
2008-05-02 08:55:00,1.6645,1.6646,1.66405,1.6643,35300000.0
2008-05-02 08:56:00,1.66425,1.6646,1.6637,1.66375,110100000.0
2008-05-02 08:57:00,1.6637,1.6645,1.66355,1.6641,103300000.0
2008-05-02 08:58:00,1.6642,1.6646,1.66365,1.6639,61200000.0
2008-05-02 08:59:00,1.6639,1.6639,1.6631,1.6634,46500000.0
2008-05-02 09:00:00,1.6634,1.6645,1.66285,1.6632,101800000.0
2008-05-02 09:01:00,1.6632,1.6637,1.663,1.6633,44300000.0
2008-05-02 09:02:00,1.6633,1.6639,1.6633,1.6637,62600000.0
2008-05-02 09:03:00,1.6637,1.6639,1.6634,1.6636,50800000.0
2008-05-02 09:04:00,1.6636,1.6637,1.66325,1.6634,36300000.0
2008-05-02 09:05:00,1.6634,1.6635,1.6632,1.6634,23900000.0
2008-05-02 09:06:00,1.6634,1.6636,1.6634,1.6635,12700000.0
2008-05-02 09:07:00,1.6635,1.66365,1.6632,1.66345,59600000.0
2008-05-02 09:08:00,1.66345,1.6638,1.66285,1.6637,102800000.0
2008-05-02 09:09:00,1.6637,1.6641,1.66335,1.6638,108500000.0
2008-05-02 09:10:00,1.66375,1.6639,1.6633,1.66355,67500000.0
2008-05-02 09:11:00,1.66345,1.6637,1.6626,1.66295,58000000.0
2008-05-02 09:12:00,1.663,1.6638,1.6629,1.6636,83000000.0
2008-05-02 09:13:00,1.6636,1.6639,1.6634,1.6636,40700000.0
2008-05-02 09:14:00,1.6636,1.6636,1.6629,1.6634,51300000.0
2008-05-02 09:15:00,1.6634,1.6637,1.66305,1.6634,169800000.0
2008-05-02 09:16:00,1.6634,1.6635,1.6629,1.66315,104100000.0
2008-05-02 09:17:00,1.66315,1.6633,1.6628,1.6628,61700000.0
2008-05-02 09:18:00,1.66275,1.6633,1.66265,1.6632,44000000.0
2008-05-02 09:19:00,1.6632,1.6633,1.66265,1.6629,50700000.0
2008-05-02 09:20:00,1.66295,1.6631,1.6626,1.6626,61100000.0
2008-05-02 09:21:00,1.6626,1.66285,1.6621,1.6622,152100000.0
2008-05-02 09:22:00,1.6622,1.6628,1.6618,1.66275,105500000.0
2008-05-02 09:23:00,1.66275,1.6634,1.6627,1.6629,89600000.0
2008-05-02 09:24:00,1.6629,1.66325,1.6627,1.66305,57200000.0
2008-05-02 09:25:00,1.66305,1.6633,1.6625,1.6626,64400000.0
2008-05-02 09:26:00,1.6626,1.6626,1.6623,1.6624,28300000.0
2008-05-02 09:27:00,1.66245,1.6632,1.6624,1.6629,53200000.0
2008-05-02 09:28:00,1.6629,1.6636,1.6629,1.6633,74100000.0
2008-05-02 09:29:00,1.6632,1.6637,1.6624,1.66245,66900000.0
2008-05-02 09:30:00,1.6624,1.6627,1.6622,1.66235,37500000.0
2008-05-02 09:31:00,1.6623,1.6628,1.6622,1.6628,36400000.0
2008-05-02 09:32:00,1.6628,1.6632,1.6627,1.6628,49100000.0
2008-05-02 09:33:00,1.6628,1.6634,1.6628,1.6634,16200000.0
2008-05-02 09:34:00,1.66345,1.6638,1.6633,1.6637,26900000.0
2008-05-02 09:35:00,1.6637,1.6637,1.66305,1.6635,29300000.0
2008-05-02 09:36:00,1.6635,1.6637,1.6631,1.6631,33000000.0
2008-05-02 09:37:00,1.6631,1.66415,1.66305,1.66415,46500000.0
2008-05-02 09:38:00,1.6641,1.6641,1.6637,1.6639,56600000.0
2008-05-02 09:39:00,1.6639,1.66425,1.6638,1.6641,53200000.0
2008-05-02 09:40:00,1.664,1.66415,1.66375,1.6638,30300000.0
2008-05-02 09:41:00,1.66385,1.66425,1.66365,1.6642,146700000.0
2008-05-02 09:42:00,1.664,1.6643,1.66375,1.6643,79700000.0
2008-05-02 09:43:00,1.6643,1.6648,1.6643,1.6643,15400000.0
2008-05-02 09:44:00,1.6643,1.6646,1.6642,1.6642,8500000.0
2008-05-02 09:45:00,1.6642,1.6646,1.6641,1.6645,19600000.0
2008-05-02 09:46:00,1.6645,1.66485,1.6644,1.66465,20600000.0
2008-05-02 09:47:00,1.66465,1.6647,1.66395,1.6642,37800000.0
2008-05-02 09:48:00,1.6642,1.6643,1.6638,1.664,90300000.0
2008-05-02 09:49:00,1.664,1.664,1.6632,1.66355,71800000.0
2008-05-02 09:50:00,1.66355,1.66395,1.66315,1.66325,100500000.0
2008-05-02 09:51:00,1.6634,1.6637,1.6632,1.6636,49200000.0
2008-05-02 09:52:00,1.6636,1.664,1.66295,1.66305,79400000.0
2008-05-02 09:53:00,1.66305,1.6636,1.6629,1.6632,95100000.0
2008-05-02 09:54:00,1.6633,1.6634,1.66275,1.6632,109000000.0
2008-05-02 09:55:00,1.6632,1.66345,1.66265,1.6633,64900000.0
2008-05-02 09:56:00,1.6633,1.6635,1.6631,1.6633,30100000.0
2008-05-02 09:57:00,1.6633,1.66335,1.66305,1.6631,32400000.0
2008-05-02 09:58:00,1.663,1.6636,1.66285,1.6632,37900000.0
2008-05-02 09:59:00,1.6632,1.6632,1.6625,1.6632,85200000.0
2008-05-02 10:00:00,1.66295,1.6631,1.6628,1.6631,25500000.0
2008-05-02 10:01:00,1.6631,1.6631,1.66255,1.66275,44200000.0
2008-05-02 10:02:00,1.66275,1.6629,1.66235,1.6627,68300000.0
2008-05-02 10:03:00,1.6627,1.6631,1.66245,1.6628,26200000.0
2008-05-02 10:04:00,1.6629,1.6629,1.66265,1.66265,8200000.0
2008-05-02 10:05:00,1.66265,1.66305,1.6626,1.6629,57400000.0
2008-05-02 10:06:00,1.66285,1.6632,1.66285,1.6632,91600000.0
2008-05-02 10:07:00,1.66315,1.66315,1.66275,1.66285,64900000.0
2008-05-02 10:08:00,1.66285,1.66285,1.6624,1.6624,41600000.0
2008-05-02 10:09:00,1.6624,1.66265,1.66215,1.6622,42300000.0
2008-05-02 10:10:00,1.66225,1.6624,1.66205,1.66205,41600000.0
2008-05-02 10:11:00,1.66215,1.66225,1.66185,1.66205,99200000.0
2008-05-02 10:12:00,1.6621,1.66235,1.662,1.66215,166600000.0
2008-05-02 10:13:00,1.66215,1.6628,1.6619,1.66255,214700000.0
2008-05-02 10:14:00,1.66265,1.66295,1.66255,1.66285,54600000.0
2008-05-02 10:15:00,1.66285,1.66285,1.66255,1.66255,39800000.0
2008-05-02 10:16:00,1.66255,1.66285,1.6625,1.66275,54400000.0
2008-05-02 10:17:00,1.66275,1.66285,1.66245,1.66285,26500000.0
2008-05-02 10:18:00,1.6624,1.66265,1.66235,1.66245,38500000.0
2008-05-02 10:19:00,1.66245,1.66245,1.6619,1.66245,27600000.0
2008-05-02 10:20:00,1.66205,1.66215,1.66175,1.66175,104200000.0
2008-05-02 10:21:00,1.66175,1.66205,1.66155,1.66185,115600000.0
2008-05-02 10:22:00,1.66185,1.6619,1.66165,1.6619,49800000.0
2008-05-02 10:23:00,1.6619,1.66205,1.6618,1.6619,143800000.0
2008-05-02 10:24:00,1.6619,1.6619,1.6613,1.66135,120200000.0
2008-05-02 10:25:00,1.66135,1.6617,1.66135,1.6615,116800000.0
2008-05-02 10:26:00,1.66155,1.66195,1.66145,1.66185,96300000.0
2008-05-02 10:27:00,1.66185,1.66195,1.6617,1.66175,83600000.0
2008-05-02 10:28:00,1.66175,1.6618,1.66155,1.6616,150800000.0
2008-05-02 10:29:00,1.66165,1.66165,1.66115,1.66135,171000000.0
2008-05-02 10:30:00,1.6613,1.66185,1.6613,1.66185,81200000.0
2008-05-02 10:31:00,1.66185,1.66185,1.66155,1.66175,35400000.0
2008-05-02 10:32:00,1.66175,1.66195,1.66155,1.66175,91100000.0
2008-05-02 10:33:00,1.66185,1.66215,1.66185,1.66205,72900000.0
2008-05-02 10:34:00,1.66205,1.66215,1.66175,1.6618,91800000.0
2008-05-02 10:35:00,1.6618,1.66185,1.66135,1.66145,75600000.0
2008-05-02 10:36:00,1.66145,1.66195,1.6613,1.66175,85100000.0
2008-05-02 10:37:00,1.66175,1.66195,1.66145,1.6618,53800000.0
2008-05-02 10:38:00,1.66175,1.6622,1.66175,1.66215,34500000.0
2008-05-02 10:39:00,1.6622,1.6625,1.6621,1.66245,33500000.0
2008-05-02 10:40:00,1.66245,1.66245,1.66155,1.6617,70500000.0
2008-05-02 10:41:00,1.66165,1.66175,1.66085,1.66095,103200000.0
2008-05-02 10:42:00,1.66105,1.6616,1.66085,1.6613,55100000.0
2008-05-02 10:43:00,1.6613,1.6614,1.66085,1.66095,50300000.0
2008-05-02 10:44:00,1.66105,1.66115,1.66025,1.6605,77200000.0
2008-05-02 10:45:00,1.66065,1.66085,1.6605,1.6608,10100000.0
2008-05-02 10:46:00,1.6609,1.6609,1.66035,1.66065,65700000.0
2008-05-02 10:47:00,1.66065,1.66165,1.66035,1.6614,115900001.0
2008-05-02 10:48:00,1.6615,1.66165,1.66135,1.66145,30600000.0
2008-05-02 10:49:00,1.66135,1.6615,1.66115,1.66125,28500000.0
2008-05-02 10:50:00,1.66135,1.66135,1.66105,1.66125,75400000.0
2008-05-02 10:51:00,1.6612,1.6615,1.66075,1.6615,61100000.0
2008-05-02 10:52:00,1.6616,1.6623,1.6616,1.6622,39200000.0
2008-05-02 10:53:00,1.66215,1.66305,1.66215,1.66245,60500000.0
2008-05-02 10:54:00,1.66245,1.6627,1.66215,1.6623,22300000.0
2008-05-02 10:55:00,1.66235,1.66265,1.662,1.66265,37800000.0
2008-05-02 10:56:00,1.6626,1.66275,1.66155,1.66165,42300000.0
2008-05-02 10:57:00,1.66175,1.662,1.66145,1.6618,32000000.0
2008-05-02 10:58:00,1.66185,1.6621,1.6614,1.6621,40300000.0
2008-05-02 10:59:00,1.66205,1.6623,1.66185,1.66205,43500000.0
2008-05-02 11:00:00,1.66215,1.66245,1.6621,1.66235,25300000.0
2008-05-02 11:01:00,1.66245,1.66245,1.6617,1.66195,20300000.0
2008-05-02 11:02:00,1.66185,1.66195,1.66115,1.66125,27900000.0
2008-05-02 11:03:00,1.6613,1.6613,1.6606,1.6609,37200000.0
2008-05-02 11:04:00,1.6608,1.6608,1.6599,1.6601,48100000.0
2008-05-02 11:05:00,1.66,1.66075,1.66,1.66075,50500000.0
2008-05-02 11:06:00,1.66055,1.66105,1.66045,1.66065,33700000.0
2008-05-02 11:07:00,1.66065,1.661,1.66025,1.66035,53200000.0
2008-05-02 11:08:00,1.66045,1.6606,1.65985,1.65985,60100000.0
2008-05-02 11:09:00,1.65995,1.66025,1.65975,1.66005,34300000.0
2008-05-02 11:10:00,1.66005,1.6603,1.6598,1.66005,34100000.0
2008-05-02 11:11:00,1.66,1.66065,1.65985,1.66065,78800000.0
2008-05-02 11:12:00,1.66065,1.66105,1.66045,1.661,40600000.0
2008-05-02 11:13:00,1.6609,1.66135,1.66045,1.6613,49200000.0
2008-05-02 11:14:00,1.66125,1.66175,1.6611,1.6615,31500000.0
2008-05-02 11:15:00,1.6616,1.66175,1.66135,1.66155,21000000.0
2008-05-02 11:16:00,1.66155,1.6617,1.6611,1.6613,39700000.0
2008-05-02 11:17:00,1.66125,1.6613,1.66085,1.66105,29000000.0
2008-05-02 11:18:00,1.6611,1.6617,1.6611,1.66155,34600000.0
2008-05-02 11:19:00,1.66155,1.662,1.6613,1.6613,41800000.0
2008-05-02 11:20:00,1.6614,1.66145,1.66065,1.66065,36500000.0
2008-05-02 11:21:00,1.66075,1.66095,1.66055,1.6607,52700000.0
2008-05-02 11:22:00,1.6607,1.66075,1.6598,1.65985,83600000.0
2008-05-02 11:23:00,1.6599,1.66005,1.6595,1.65965,72000000.0
2008-05-02 11:24:00,1.65965,1.6601,1.65915,1.66005,41700000.0
2008-05-02 11:25:00,1.6601,1.66055,1.65935,1.6595,81300000.0
2008-05-02 11:26:00,1.65945,1.65975,1.6592,1.65955,46800000.0
2008-05-02 11:27:00,1.65955,1.66,1.65935,1.6596,40600000.0
2008-05-02 11:28:00,1.6596,1.65995,1.65955,1.65985,30400000.0
2008-05-02 11:29:00,1.6599,1.6601,1.6596,1.66,37300000.0
2008-05-02 11:30:00,1.66,1.66005,1.65975,1.65995,24300000.0
2008-05-02 11:31:00,1.66,1.6602,1.6595,1.6599,56300000.0
2008-05-02 11:32:00,1.65985,1.6602,1.65975,1.65975,26700000.0
2008-05-02 11:33:00,1.6597,1.65985,1.6595,1.65965,36100000.0
2008-05-02 11:34:00,1.65975,1.66015,1.65965,1.66005,32400000.0
2008-05-02 11:35:00,1.65995,1.65995,1.6595,1.65965,43600000.0
2008-05-02 11:36:00,1.6597,1.6599,1.65955,1.6598,30400000.0
2008-05-02 11:37:00,1.6599,1.65995,1.65965,1.65975,38000000.0
2008-05-02 11:38:00,1.6597,1.6601,1.65965,1.6597,20800000.0
2008-05-02 11:39:00,1.6598,1.6598,1.65935,1.6594,23700000.0
2008-05-02 11:40:00,1.6594,1.65975,1.65935,1.65965,45100000.0
2008-05-02 11:41:00,1.65975,1.65975,1.65955,1.6596,18200000.0
2008-05-02 11:42:00,1.6597,1.65975,1.6591,1.6597,45100000.0
2008-05-02 11:43:00,1.65975,1.6605,1.65975,1.6602,49300000.0
2008-05-02 11:44:00,1.66025,1.6606,1.66015,1.66035,35600000.0
2008-05-02 11:45:00,1.66045,1.66135,1.66035,1.6612,33300000.0
2008-05-02 11:46:00,1.66115,1.662,1.6609,1.662,41300000.0
2008-05-02 11:47:00,1.66195,1.6623,1.66115,1.6622,48000000.0
2008-05-02 11:48:00,1.66215,1.66235,1.662,1.662,51900000.0
2008-05-02 11:49:00,1.66195,1.66265,1.66195,1.6623,41900000.0
2008-05-02 11:50:00,1.6623,1.66285,1.66215,1.6623,44200000.0
2008-05-02 11:51:00,1.6622,1.6628,1.6622,1.6623,28000000.0
2008-05-02 11:52:00,1.66225,1.66275,1.6617,1.66195,86400000.0
2008-05-02 11:53:00,1.66205,1.66205,1.66165,1.66195,62200000.0
2008-05-02 11:54:00,1.66185,1.66185,1.6613,1.66145,58400000.0
2008-05-02 11:55:00,1.66145,1.66165,1.6601,1.6607,93600000.0
2008-05-02 11:56:00,1.66065,1.66115,1.6604,1.6606,68600000.0
2008-05-02 11:57:00,1.6607,1.66085,1.66055,1.66085,18300000.0
2008-05-02 11:58:00,1.66075,1.66095,1.66045,1.6606,27400000.0
2008-05-02 11:59:00,1.6605,1.6608,1.66025,1.66035,32000000.0
2008-05-02 12:00:00,1.6604,1.66065,1.6603,1.6604,26700000.0
2008-05-02 12:01:00,1.6604,1.6604,1.6599,1.6599,18700000.0
2008-05-02 12:02:00,1.6599,1.6602,1.65975,1.66005,38200000.0
2008-05-02 12:03:00,1.66015,1.66015,1.65945,1.65955,50000000.0
2008-05-02 12:04:00,1.65955,1.6597,1.65925,1.6593,22900000.0
2008-05-02 12:05:00,1.65925,1.65935,1.6586,1.65885,32400000.0
2008-05-02 12:06:00,1.65885,1.65915,1.6588,1.65895,16500000.0
2008-05-02 12:07:00,1.65895,1.6593,1.65895,1.6592,12300000.0
2008-05-02 12:08:00,1.6591,1.6593,1.65905,1.65915,25000000.0
2008-05-02 12:09:00,1.6591,1.65935,1.65905,1.65925,17300000.0
2008-05-02 12:10:00,1.6593,1.6594,1.6592,1.65935,9300000.0
2008-05-02 12:11:00,1.6593,1.65985,1.6592,1.65965,27100000.0
2008-05-02 12:12:00,1.65965,1.65985,1.6595,1.65985,8700000.0
2008-05-02 12:13:00,1.65985,1.6601,1.6597,1.65985,42000000.0
2008-05-02 12:14:00,1.65985,1.65995,1.65965,1.65975,27300000.0
2008-05-02 12:15:00,1.65965,1.65965,1.65925,1.65925,31000000.0
2008-05-02 12:16:00,1.65925,1.65925,1.65875,1.6589,17800000.0
2008-05-02 12:17:00,1.6589,1.6589,1.65835,1.65845,28700000.0
2008-05-02 12:18:00,1.65845,1.65865,1.65765,1.65765,106200000.0
2008-05-02 12:19:00,1.6577,1.65905,1.65765,1.65885,116800000.0
2008-05-02 12:20:00,1.65875,1.65885,1.65815,1.6584,43800000.0
2008-05-02 12:21:00,1.65845,1.6586,1.65825,1.65835,32900000.0
2008-05-02 12:22:00,1.6584,1.6584,1.65795,1.65795,38800000.0
2008-05-02 12:23:00,1.65805,1.65805,1.65745,1.6576,50400000.0
2008-05-02 12:24:00,1.65755,1.6586,1.6575,1.6584,67400000.0
2008-05-02 12:25:00,1.6584,1.6587,1.6584,1.65865,12300000.0
2008-05-02 12:26:00,1.6586,1.65905,1.6585,1.6588,19500000.0
2008-05-02 12:27:00,1.6589,1.65895,1.65855,1.6587,20800000.0
2008-05-02 12:28:00,1.6587,1.659,1.65825,1.6584,44700000.0
2008-05-02 12:29:00,1.6584,1.65845,1.658,1.65815,16500000.0
2008-05-02 12:30:00,1.65815,1.65875,1.6581,1.6585,21700000.0
2008-05-02 12:31:00,1.6586,1.6589,1.6584,1.6589,28500000.0
2008-05-02 12:32:00,1.6589,1.6589,1.65785,1.65835,57900000.0
2008-05-02 12:33:00,1.65835,1.65895,1.65835,1.65865,44500000.0
2008-05-02 12:34:00,1.65865,1.65875,1.65795,1.65825,28800000.0
2008-05-02 12:35:00,1.65815,1.65825,1.6575,1.6576,39400000.0
2008-05-02 12:36:00,1.65755,1.6579,1.65685,1.65685,30000000.0
2008-05-02 12:37:00,1.65685,1.657,1.65665,1.6568,49600000.0
2008-05-02 12:38:00,1.65685,1.65745,1.6568,1.6572,78600000.0
2008-05-02 12:39:00,1.65725,1.65725,1.65705,1.6571,108000000.0
2008-05-02 12:40:00,1.65715,1.6574,1.65705,1.6574,59600000.0
2008-05-02 12:41:00,1.6574,1.65775,1.6573,1.6573,27900000.0
2008-05-02 12:42:00,1.65735,1.6574,1.65655,1.6567,35400000.0
2008-05-02 12:43:00,1.6567,1.65705,1.6566,1.657,18800000.0
2008-05-02 12:44:00,1.657,1.6573,1.6569,1.65715,30400000.0
2008-05-02 12:45:00,1.6573,1.6575,1.65705,1.65725,25000000.0
2008-05-02 12:46:00,1.657,1.657,1.6563,1.65685,34700000.0
2008-05-02 12:47:00,1.65695,1.65735,1.65685,1.65725,28000000.0
2008-05-02 12:48:00,1.65715,1.65715,1.65645,1.65645,14100000.0
2008-05-02 12:49:00,1.6564,1.6564,1.65605,1.65605,35500000.0
2008-05-02 12:50:00,1.65605,1.65625,1.65585,1.6562,26600000.0
2008-05-02 12:51:00,1.65625,1.6566,1.65615,1.65635,35200000.0
2008-05-02 12:52:00,1.6564,1.65705,1.6564,1.657,26900000.0
2008-05-02 12:53:00,1.6571,1.6571,1.65665,1.65675,16400000.0
2008-05-02 12:54:00,1.6568,1.657,1.65655,1.6566,18800000.0
2008-05-02 12:55:00,1.65655,1.6568,1.6565,1.65665,9500000.0
2008-05-02 12:56:00,1.6567,1.65705,1.6566,1.65695,15800000.0
2008-05-02 12:57:00,1.657,1.65735,1.6567,1.65675,55100000.0
2008-05-02 12:58:00,1.65675,1.65675,1.6564,1.65655,38200000.0
2008-05-02 12:59:00,1.65655,1.65705,1.65645,1.6566,70200000.0
2008-05-02 13:00:00,1.6566,1.6568,1.65625,1.65675,69400000.0
2008-05-02 13:01:00,1.65675,1.657,1.65655,1.65685,42900000.0
2008-05-02 13:02:00,1.65695,1.65715,1.65675,1.65705,17400000.0
2008-05-02 13:03:00,1.6571,1.65735,1.65705,1.65725,22400000.0
2008-05-02 13:04:00,1.65725,1.65755,1.65705,1.65705,53300000.0
2008-05-02 13:05:00,1.65705,1.65775,1.65705,1.65775,46500000.0
2008-05-02 13:06:00,1.65785,1.65795,1.65755,1.65765,58700000.0
2008-05-02 13:07:00,1.65765,1.65765,1.65715,1.6573,38400000.0
2008-05-02 13:08:00,1.65725,1.65735,1.6569,1.65715,48000000.0
2008-05-02 13:09:00,1.65715,1.65735,1.65685,1.65685,45800000.0
2008-05-02 13:10:00,1.65685,1.65725,1.65675,1.65715,88700000.0
2008-05-02 13:11:00,1.65715,1.65745,1.65715,1.6574,55700000.0
2008-05-02 13:12:00,1.6574,1.6574,1.6567,1.65725,45600000.0
2008-05-02 13:13:00,1.6572,1.65755,1.6572,1.65735,20500000.0
2008-05-02 13:14:00,1.65735,1.65735,1.6568,1.6569,45400000.0
2008-05-02 13:15:00,1.65695,1.65705,1.65635,1.6567,39200000.0
2008-05-02 13:16:00,1.65665,1.6574,1.6563,1.6571,55800000.0
2008-05-02 13:17:00,1.65705,1.6574,1.6568,1.65735,45500000.0
2008-05-02 13:18:00,1.6574,1.65785,1.65705,1.6578,37400000.0
2008-05-02 13:19:00,1.6577,1.6582,1.65755,1.6579,28500000.0
2008-05-02 13:20:00,1.65795,1.6584,1.65795,1.65825,18300000.0
2008-05-02 13:21:00,1.6582,1.6582,1.65785,1.6579,12400000.0
2008-05-02 13:22:00,1.65785,1.6582,1.6578,1.65805,24300000.0
2008-05-02 13:23:00,1.6581,1.65825,1.6579,1.658,39900000.0
2008-05-02 13:24:00,1.65795,1.6583,1.6578,1.65805,61400000.0
2008-05-02 13:25:00,1.658,1.6582,1.65785,1.6579,40200000.0
2008-05-02 13:26:00,1.65785,1.6579,1.6577,1.65785,30400000.0
2008-05-02 13:27:00,1.6579,1.65805,1.65755,1.65775,22000000.0
2008-05-02 13:28:00,1.65775,1.65775,1.65755,1.65765,34200000.0
2008-05-02 13:29:00,1.65765,1.65765,1.6569,1.657,32200000.0
2008-05-02 13:30:00,1.6569,1.6569,1.65585,1.65605,66800000.0
2008-05-02 13:31:00,1.65605,1.65635,1.65585,1.65615,41600000.0
2008-05-02 13:32:00,1.65615,1.65625,1.65575,1.65595,42800000.0
2008-05-02 13:33:00,1.6559,1.6564,1.6559,1.6559,41900000.0
2008-05-02 13:34:00,1.65585,1.6569,1.65575,1.6568,45800000.0
2008-05-02 13:35:00,1.6568,1.6571,1.6566,1.6571,15800000.0
2008-05-02 13:36:00,1.6571,1.6573,1.6569,1.6572,24200000.0
2008-05-02 13:37:00,1.65715,1.65715,1.65615,1.6568,48000000.0
2008-05-02 13:38:00,1.6567,1.65705,1.65655,1.65695,26700000.0
2008-05-02 13:39:00,1.657,1.65765,1.657,1.65725,58700000.0
2008-05-02 13:40:00,1.65725,1.65755,1.6571,1.6574,38400000.0
2008-05-02 13:41:00,1.6575,1.65785,1.65725,1.65775,50400000.0
2008-05-02 13:42:00,1.65775,1.6579,1.6574,1.65765,59200000.0
2008-05-02 13:43:00,1.65765,1.658,1.65745,1.65765,64400000.0
2008-05-02 13:44:00,1.65765,1.65765,1.65715,1.65745,27500000.0
2008-05-02 13:45:00,1.65745,1.65745,1.6569,1.65725,33900000.0
2008-05-02 13:46:00,1.6572,1.65755,1.657,1.65745,99600000.0
2008-05-02 13:47:00,1.65745,1.65745,1.65695,1.65695,47500000.0
2008-05-02 13:48:00,1.65705,1.65705,1.65605,1.6564,108800000.0
2008-05-02 13:49:00,1.65645,1.65705,1.65605,1.65705,245000000.0
2008-05-02 13:50:00,1.65685,1.6574,1.65685,1.65705,30200000.0
2008-05-02 13:51:00,1.65705,1.65735,1.6569,1.657,25400000.0
2008-05-02 13:52:00,1.65705,1.6574,1.6568,1.6574,23900000.0
2008-05-02 13:53:00,1.6574,1.6577,1.65695,1.65695,26400000.0
2008-05-02 13:54:00,1.65695,1.65745,1.65635,1.6572,31700000.0
2008-05-02 13:55:00,1.6573,1.65745,1.6572,1.6573,13700000.0
2008-05-02 13:56:00,1.6573,1.65735,1.6569,1.65715,24600000.0
2008-05-02 13:57:00,1.65715,1.65735,1.65715,1.65735,6000000.0
2008-05-02 13:58:00,1.65735,1.65745,1.65705,1.65705,18500000.0
2008-05-02 13:59:00,1.657,1.6574,1.65695,1.65735,15300000.0
2008-05-02 14:00:00,1.6574,1.6574,1.6572,1.6573,8700000.0
2008-05-02 14:01:00,1.65735,1.6574,1.65715,1.65715,6900000.0
2008-05-02 14:02:00,1.6572,1.6572,1.65705,1.6571,12000000.0
2008-05-02 14:03:00,1.657,1.657,1.65525,1.6554,53100000.0
2008-05-02 14:04:00,1.65535,1.65565,1.655,1.65515,24500000.0
2008-05-02 14:05:00,1.6551,1.65555,1.6547,1.6547,38300000.0
2008-05-02 14:06:00,1.6546,1.6553,1.65445,1.65515,35400000.0
2008-05-02 14:07:00,1.65515,1.65535,1.65435,1.65455,33700000.0
2008-05-02 14:08:00,1.6545,1.65465,1.65435,1.6545,28500000.0
2008-05-02 14:09:00,1.6545,1.6555,1.6545,1.65545,38200000.0
2008-05-02 14:10:00,1.65545,1.65575,1.65535,1.65575,27300000.0
2008-05-02 14:11:00,1.6557,1.656,1.65565,1.6559,18800000.0
2008-05-02 14:12:00,1.65605,1.65605,1.65535,1.6554,27200000.0
2008-05-02 14:13:00,1.65545,1.6557,1.65515,1.6556,39700000.0
2008-05-02 14:14:00,1.6555,1.6556,1.65515,1.65515,41800000.0
2008-05-02 14:15:00,1.65515,1.65525,1.65375,1.65415,51300000.0
2008-05-02 14:16:00,1.65425,1.65475,1.654,1.65475,28900000.0
2008-05-02 14:17:00,1.65475,1.65535,1.6541,1.65425,45900000.0
2008-05-02 14:18:00,1.65425,1.6548,1.6541,1.65465,46200000.0
2008-05-02 14:19:00,1.6547,1.65485,1.65395,1.65415,56700000.0
2008-05-02 14:20:00,1.65415,1.65495,1.6534,1.6546,47100000.0
2008-05-02 14:21:00,1.65465,1.65505,1.65415,1.65485,54300000.0
2008-05-02 14:22:00,1.65475,1.65515,1.65465,1.65475,29400000.0
2008-05-02 14:23:00,1.65475,1.65615,1.6547,1.65605,52500000.0
2008-05-02 14:24:00,1.65605,1.65655,1.65595,1.6563,42100000.0
2008-05-02 14:25:00,1.6563,1.6563,1.65585,1.65595,74900000.0
2008-05-02 14:26:00,1.65595,1.65635,1.65555,1.65615,48900000.0
2008-05-02 14:27:00,1.65615,1.65695,1.6559,1.6559,64900000.0
2008-05-02 14:28:00,1.65595,1.6574,1.6559,1.6566,85600000.0
2008-05-02 14:29:00,1.65665,1.65675,1.65545,1.65545,152300000.0
2008-05-02 14:30:00,1.65575,1.65575,1.65225,1.65275,481600000.0
2008-05-02 14:31:00,1.65275,1.65275,1.64995,1.65045,600400000.0
2008-05-02 14:32:00,1.65045,1.65375,1.6504,1.65325,268800000.0
2008-05-02 14:33:00,1.6533,1.6537,1.65185,1.6531,100000000.0
2008-05-02 14:34:00,1.65325,1.6534,1.65135,1.6514,57100000.0
2008-05-02 14:35:00,1.65155,1.65155,1.65055,1.6507,85700000.0
2008-05-02 14:36:00,1.6507,1.65075,1.64785,1.6481,128200000.0
2008-05-02 14:37:00,1.64785,1.64885,1.6476,1.64885,285700000.0
2008-05-02 14:38:00,1.64885,1.6501,1.64795,1.6501,294900000.0
2008-05-02 14:39:00,1.6501,1.65045,1.64965,1.65005,219800000.0
2008-05-02 14:40:00,1.65005,1.6503,1.64945,1.64955,403500001.0
2008-05-02 14:41:00,1.6495,1.65005,1.64855,1.64895,235000000.0
2008-05-02 14:42:00,1.64895,1.65075,1.6485,1.6506,229300000.0
2008-05-02 14:43:00,1.6506,1.65075,1.6496,1.64985,377000000.0
2008-05-02 14:44:00,1.64985,1.6504,1.6486,1.6487,391200000.0
2008-05-02 14:45:00,1.64875,1.6497,1.64845,1.64865,343700000.0
2008-05-02 14:46:00,1.6487,1.6494,1.64855,1.64875,253000000.0
2008-05-02 14:47:00,1.64865,1.64925,1.64845,1.64905,242000000.0
2008-05-02 14:48:00,1.649,1.64915,1.64815,1.64825,162500000.0
2008-05-02 14:49:00,1.64825,1.6491,1.64785,1.6491,103200000.0
2008-05-02 14:50:00,1.6491,1.64945,1.6483,1.64845,123100000.0
2008-05-02 14:51:00,1.64845,1.64935,1.64815,1.64835,138400000.0
2008-05-02 14:52:00,1.64835,1.6484,1.64755,1.6478,187400000.0
2008-05-02 14:53:00,1.6478,1.64795,1.64675,1.64765,213000000.0
2008-05-02 14:54:00,1.6477,1.6478,1.6465,1.6466,279900000.0
2008-05-02 14:55:00,1.6466,1.647,1.64615,1.64635,240000000.0
2008-05-02 14:56:00,1.64635,1.64685,1.646,1.64645,231000000.0
2008-05-02 14:57:00,1.64645,1.6476,1.64635,1.6474,122100000.0
2008-05-02 14:58:00,1.64745,1.64795,1.64635,1.64675,100100000.0
2008-05-02 14:59:00,1.6468,1.64705,1.6457,1.6468,121400000.0
2008-05-02 15:00:00,1.6468,1.6478,1.6467,1.64745,60900000.0
2008-05-02 15:01:00,1.6474,1.6478,1.6471,1.64765,87500000.0
2008-05-02 15:02:00,1.64765,1.6481,1.64695,1.64725,78100000.0
2008-05-02 15:03:00,1.64725,1.6485,1.64685,1.64705,64600000.0
2008-05-02 15:04:00,1.64705,1.6479,1.64705,1.64775,70800000.0
2008-05-02 15:05:00,1.64775,1.6479,1.6474,1.6479,44700000.0
2008-05-02 15:06:00,1.6479,1.64825,1.64745,1.64745,60300000.0
2008-05-02 15:07:00,1.6477,1.64865,1.64735,1.64785,71600000.0
2008-05-02 15:08:00,1.64785,1.64825,1.64735,1.64775,143300000.0
2008-05-02 15:09:00,1.6477,1.6479,1.64705,1.6473,284200001.0
2008-05-02 15:10:00,1.64725,1.64825,1.6472,1.64805,303200002.0
2008-05-02 15:11:00,1.64805,1.6482,1.6476,1.64775,184200000.0
2008-05-02 15:12:00,1.6477,1.64795,1.6469,1.64785,173400000.0
2008-05-02 15:13:00,1.64775,1.6487,1.64715,1.6483,128100000.0
2008-05-02 15:14:00,1.6483,1.64845,1.6476,1.64835,84200000.0
2008-05-02 15:15:00,1.64835,1.649,1.64825,1.6489,105400000.0
2008-05-02 15:16:00,1.6489,1.64905,1.64825,1.649,117500000.0
2008-05-02 15:17:00,1.6492,1.64925,1.64845,1.6487,121200000.0
2008-05-02 15:18:00,1.6487,1.649,1.6477,1.64785,157300000.0
2008-05-02 15:19:00,1.64795,1.64935,1.6479,1.64835,113600000.0
2008-05-02 15:20:00,1.64835,1.6487,1.64815,1.64855,121900000.0
2008-05-02 15:21:00,1.64855,1.6497,1.6483,1.64895,161200000.0
2008-05-02 15:22:00,1.64905,1.64925,1.6486,1.649,111600000.0
2008-05-02 15:23:00,1.649,1.64905,1.64805,1.6484,138200000.0
2008-05-02 15:24:00,1.64835,1.649,1.6483,1.6488,103200000.0
2008-05-02 15:25:00,1.6488,1.6488,1.64785,1.64815,87000000.0
2008-05-02 15:26:00,1.64825,1.6486,1.6481,1.6484,51300000.0
2008-05-02 15:27:00,1.64845,1.6492,1.64845,1.6488,72400000.0
2008-05-02 15:28:00,1.6488,1.6489,1.64825,1.6489,73500000.0
2008-05-02 15:29:00,1.6489,1.64955,1.64885,1.6489,85000000.0
2008-05-02 15:30:00,1.64895,1.64905,1.6481,1.649,117300000.0
2008-05-02 15:31:00,1.649,1.649,1.64775,1.64795,150700000.0
2008-05-02 15:32:00,1.648,1.648,1.6472,1.6477,210200000.0
2008-05-02 15:33:00,1.64785,1.6486,1.64765,1.6486,90000000.0
2008-05-02 15:34:00,1.6486,1.6493,1.6486,1.64885,101900000.0
2008-05-02 15:35:00,1.64885,1.6491,1.64865,1.64885,125100000.0
2008-05-02 15:36:00,1.64885,1.64965,1.64865,1.64905,134900000.0
2008-05-02 15:37:00,1.6491,1.64935,1.6484,1.64855,62900000.0
2008-05-02 15:38:00,1.64855,1.64965,1.6483,1.64915,73200000.0
2008-05-02 15:39:00,1.64915,1.6498,1.6489,1.6495,94300000.0
2008-05-02 15:40:00,1.6495,1.6495,1.6486,1.64875,50600000.0
2008-05-02 15:41:00,1.6488,1.64935,1.64875,1.64885,66600000.0
2008-05-02 15:42:00,1.6489,1.64945,1.6489,1.64915,60400000.0
2008-05-02 15:43:00,1.6492,1.64945,1.6488,1.64945,49200000.0
2008-05-02 15:44:00,1.64945,1.64945,1.6487,1.649,56700000.0
2008-05-02 15:45:00,1.64895,1.6492,1.6489,1.6492,40900000.0
2008-05-02 15:46:00,1.6493,1.6497,1.6491,1.6494,60100000.0
2008-05-02 15:47:00,1.6494,1.64975,1.64825,1.6489,75400000.0
2008-05-02 15:48:00,1.6489,1.64935,1.6481,1.64825,44600000.0
2008-05-02 15:49:00,1.6482,1.64845,1.64775,1.6481,49200000.0
2008-05-02 15:50:00,1.64805,1.64825,1.6478,1.6479,34100000.0
2008-05-02 15:51:00,1.6479,1.64825,1.6477,1.6481,45600000.0
2008-05-02 15:52:00,1.6481,1.6487,1.64785,1.64805,53200000.0
2008-05-02 15:53:00,1.64795,1.6485,1.64785,1.6484,42600000.0
2008-05-02 15:54:00,1.64845,1.649,1.6483,1.64865,53800000.0
2008-05-02 15:55:00,1.6487,1.6488,1.64715,1.6478,53800000.0
2008-05-02 15:56:00,1.6478,1.6481,1.64725,1.64725,54400000.0
2008-05-02 15:57:00,1.64725,1.648,1.64725,1.6478,43500000.0
2008-05-02 15:58:00,1.6478,1.6482,1.64765,1.6481,28100000.0
2008-05-02 15:59:00,1.64805,1.64815,1.64655,1.64705,35400000.0
2008-05-02 16:00:00,1.64705,1.64835,1.6463,1.6471,101800000.0
2008-05-02 16:01:00,1.64715,1.64885,1.64715,1.6487,48700000.0
2008-05-02 16:02:00,1.6486,1.6488,1.6481,1.64815,31200000.0
2008-05-02 16:03:00,1.64815,1.6489,1.64805,1.64855,47300000.0
2008-05-02 16:04:00,1.6486,1.649,1.64795,1.6484,47600000.0
2008-05-02 16:05:00,1.6485,1.6491,1.64845,1.649,55100000.0
2008-05-02 16:06:00,1.6491,1.6492,1.64855,1.6488,33100000.0
2008-05-02 16:07:00,1.6487,1.64895,1.64855,1.6489,45200000.0
2008-05-02 16:08:00,1.6489,1.64905,1.64815,1.64835,42200000.0
2008-05-02 16:09:00,1.64825,1.6484,1.64775,1.64775,30500000.0
2008-05-02 16:10:00,1.6477,1.64835,1.64765,1.648,43600000.0
2008-05-02 16:11:00,1.64795,1.64795,1.64725,1.6475,45300000.0
2008-05-02 16:12:00,1.64745,1.64805,1.64745,1.64755,33200000.0
2008-05-02 16:13:00,1.6475,1.6477,1.64705,1.6472,44200000.0
2008-05-02 16:14:00,1.6473,1.64765,1.64695,1.64745,53000000.0
2008-05-02 16:15:00,1.64745,1.6479,1.6474,1.6476,40200000.0
2008-05-02 16:16:00,1.6476,1.64825,1.6476,1.648,49500000.0
2008-05-02 16:17:00,1.6479,1.6482,1.6478,1.64795,24800000.0
2008-05-02 16:18:00,1.64795,1.6484,1.6478,1.6483,32500000.0
2008-05-02 16:19:00,1.64825,1.64855,1.64765,1.64765,49400000.0
2008-05-02 16:20:00,1.64755,1.64765,1.6469,1.6474,46500000.0
2008-05-02 16:21:00,1.64735,1.64745,1.64695,1.6472,53900000.0
2008-05-02 16:22:00,1.64715,1.64755,1.6467,1.64675,74900000.0
2008-05-02 16:23:00,1.64675,1.64705,1.64645,1.64685,41200000.0
2008-05-02 16:24:00,1.6468,1.64705,1.64565,1.64585,50700000.0
2008-05-02 16:25:00,1.64585,1.6467,1.64585,1.6462,47000000.0
2008-05-02 16:26:00,1.6462,1.64635,1.64575,1.6461,42000000.0
2008-05-02 16:27:00,1.64615,1.64645,1.64585,1.64605,31100000.0
2008-05-02 16:28:00,1.646,1.64615,1.6457,1.64615,54200000.0
2008-05-02 16:29:00,1.64625,1.64635,1.6458,1.64595,46800000.0
2008-05-02 16:30:00,1.646,1.64645,1.64595,1.64625,35500000.0
2008-05-02 16:31:00,1.64615,1.64625,1.64605,1.64615,25800000.0
2008-05-02 16:32:00,1.64615,1.64635,1.646,1.64605,26000000.0
2008-05-02 16:33:00,1.64615,1.6467,1.64615,1.6464,33100000.0
2008-05-02 16:34:00,1.64635,1.6466,1.6462,1.6462,13700000.0
2008-05-02 16:35:00,1.6462,1.6464,1.6462,1.6462,21000000.0
2008-05-02 16:36:00,1.6462,1.6465,1.6461,1.6462,26800000.0
2008-05-02 16:37:00,1.6462,1.64645,1.64605,1.64635,27400000.0
2008-05-02 16:38:00,1.64645,1.64705,1.64645,1.64685,37600000.0
2008-05-02 16:39:00,1.64695,1.64745,1.64685,1.6472,82700000.0
2008-05-02 16:40:00,1.6472,1.64795,1.6472,1.64735,52800000.0
2008-05-02 16:41:00,1.64735,1.648,1.6471,1.6478,83800000.0
2008-05-02 16:42:00,1.64785,1.64795,1.64735,1.6477,130900000.0
2008-05-02 16:43:00,1.64765,1.64785,1.64725,1.64775,88900000.0
2008-05-02 16:44:00,1.64775,1.6479,1.6471,1.64775,113300000.0
2008-05-02 16:45:00,1.64775,1.6478,1.64645,1.64645,140700000.0
2008-05-02 16:46:00,1.6465,1.64665,1.6446,1.6446,116300000.0
2008-05-02 16:47:00,1.64455,1.64485,1.64385,1.64485,101200000.0
2008-05-02 16:48:00,1.64485,1.6449,1.64425,1.64465,99900000.0
2008-05-02 16:49:00,1.6447,1.64555,1.64435,1.64505,115100000.0
2008-05-02 16:50:00,1.64505,1.6453,1.6446,1.64515,79500000.0
2008-05-02 16:51:00,1.64525,1.64555,1.64495,1.64525,113100000.0
2008-05-02 16:52:00,1.64525,1.64575,1.64515,1.6452,125300000.0
2008-05-02 16:53:00,1.6452,1.64525,1.6448,1.6448,87300000.0
2008-05-02 16:54:00,1.6448,1.64505,1.6447,1.64475,209700000.0
2008-05-02 16:55:00,1.64475,1.6452,1.64475,1.64485,76000000.0
2008-05-02 16:56:00,1.64475,1.64485,1.64455,1.64465,164200000.0
2008-05-02 16:57:00,1.64465,1.64475,1.64415,1.64415,67200000.0
2008-05-02 16:58:00,1.64415,1.64445,1.6439,1.64405,48700000.0
2008-05-02 16:59:00,1.64405,1.6443,1.64365,1.64375,95400000.0
2008-05-02 17:00:00,1.6438,1.64435,1.64365,1.64425,98100000.0
2008-05-02 17:01:00,1.64425,1.64485,1.64415,1.64445,106400000.0
2008-05-02 17:02:00,1.64445,1.64445,1.64355,1.6437,118300000.0
2008-05-02 17:03:00,1.6437,1.644,1.6429,1.64325,145100000.0
2008-05-02 17:04:00,1.6435,1.64385,1.6431,1.6434,129500000.0
2008-05-02 17:05:00,1.6434,1.6444,1.6434,1.644,76400000.0
2008-05-02 17:06:00,1.644,1.64495,1.644,1.64465,42900000.0
2008-05-02 17:07:00,1.64465,1.645,1.6444,1.64455,72000000.0
2008-05-02 17:08:00,1.64455,1.64455,1.64385,1.64415,65400000.0
2008-05-02 17:09:00,1.64405,1.64515,1.64405,1.64475,73400000.0
2008-05-02 17:10:00,1.64475,1.64515,1.6442,1.64455,68100000.0
2008-05-02 17:11:00,1.64455,1.64495,1.64435,1.6448,48500000.0
2008-05-02 17:12:00,1.6449,1.64505,1.64455,1.64495,59800000.0
2008-05-02 17:13:00,1.64495,1.64505,1.6446,1.6447,51500000.0
2008-05-02 17:14:00,1.6447,1.6448,1.644,1.644,45400000.0
2008-05-02 17:15:00,1.64405,1.64475,1.64405,1.6446,28900000.0
2008-05-02 17:16:00,1.64455,1.6454,1.6445,1.64495,42600000.0
2008-05-02 17:17:00,1.6449,1.6453,1.6445,1.6445,51700000.0
2008-05-02 17:18:00,1.6444,1.6463,1.64435,1.646,75000000.0
2008-05-02 17:19:00,1.646,1.6462,1.6459,1.64615,64800000.0
2008-05-02 17:20:00,1.64605,1.64625,1.64565,1.64595,79000000.0
2008-05-02 17:21:00,1.64595,1.6465,1.6457,1.64645,77500000.0
2008-05-02 17:22:00,1.64645,1.64685,1.64625,1.6465,117100000.0
2008-05-02 17:23:00,1.64645,1.64645,1.64605,1.64625,49400000.0
2008-05-02 17:24:00,1.64625,1.64685,1.64615,1.6467,25400000.0
2008-05-02 17:25:00,1.6468,1.6472,1.6467,1.64715,40600000.0
2008-05-02 17:26:00,1.64715,1.64745,1.6464,1.64645,118100000.0
2008-05-02 17:27:00,1.64645,1.64715,1.64645,1.64695,72100000.0
2008-05-02 17:28:00,1.6469,1.6475,1.6469,1.64735,56500000.0
2008-05-02 17:29:00,1.64735,1.64735,1.64675,1.64725,89000000.0
2008-05-02 17:30:00,1.6473,1.6473,1.646,1.6461,55300000.0
2008-05-02 17:31:00,1.64615,1.6466,1.64565,1.6458,34700000.0
2008-05-02 17:32:00,1.64585,1.6463,1.6457,1.6459,44000000.0
2008-05-02 17:33:00,1.6459,1.64675,1.64585,1.64675,35800000.0
2008-05-02 17:34:00,1.6468,1.64725,1.6466,1.64675,32500000.0
2008-05-02 17:35:00,1.64675,1.6468,1.64645,1.64655,47800000.0
2008-05-02 17:36:00,1.6466,1.6466,1.64625,1.64625,76400000.0
2008-05-02 17:37:00,1.64625,1.64705,1.64625,1.6468,97100000.0
2008-05-02 17:38:00,1.6468,1.64715,1.6466,1.64695,96300000.0
2008-05-02 17:39:00,1.64695,1.64705,1.64675,1.64685,81300000.0
2008-05-02 17:40:00,1.64685,1.64705,1.6467,1.64705,89500000.0
2008-05-02 17:41:00,1.64705,1.64705,1.64625,1.64635,89900000.0
2008-05-02 17:42:00,1.6463,1.64645,1.64625,1.64645,41700000.0
2008-05-02 17:43:00,1.6465,1.64655,1.64635,1.6464,31700000.0
2008-05-02 17:44:00,1.64645,1.64665,1.64625,1.6466,67600000.0
2008-05-02 17:45:00,1.6466,1.6466,1.6464,1.6465,15600000.0
2008-05-02 17:46:00,1.6465,1.64655,1.64625,1.64645,30400000.0
2008-05-02 17:47:00,1.6464,1.6464,1.6462,1.6463,29100000.0
2008-05-02 17:48:00,1.6463,1.6467,1.6463,1.6465,38800000.0
2008-05-02 17:49:00,1.6465,1.64665,1.64625,1.6463,34700000.0
2008-05-02 17:50:00,1.6463,1.64655,1.64605,1.64655,56000000.0
2008-05-02 17:51:00,1.6465,1.6473,1.64645,1.64725,26300000.0
2008-05-02 17:52:00,1.6472,1.64765,1.64705,1.6475,70900000.0
2008-05-02 17:53:00,1.6475,1.64815,1.6471,1.64715,53100000.0
2008-05-02 17:54:00,1.64715,1.6475,1.64715,1.64745,30900000.0
2008-05-02 17:55:00,1.6475,1.6475,1.64705,1.64715,24600000.0
2008-05-02 17:56:00,1.64715,1.64735,1.64695,1.64715,54500000.0
2008-05-02 17:57:00,1.64715,1.64765,1.64705,1.64715,101300000.0
2008-05-02 17:58:00,1.64725,1.64725,1.64715,1.64725,26500000.0
2008-05-02 17:59:00,1.6473,1.64755,1.6473,1.64755,38400000.0
2008-05-02 18:00:00,1.64755,1.64815,1.64755,1.64785,38500000.0
2008-05-02 18:01:00,1.64795,1.64815,1.6477,1.64775,33600000.0
2008-05-02 18:02:00,1.6477,1.6478,1.64725,1.6475,28700000.0
2008-05-02 18:03:00,1.64755,1.6476,1.6472,1.6473,18800000.0
2008-05-02 18:04:00,1.64725,1.64755,1.64725,1.64725,42900000.0
2008-05-02 18:05:00,1.6474,1.64745,1.6472,1.6472,25500000.0
2008-05-02 18:06:00,1.64725,1.6475,1.64705,1.64715,78000000.0
2008-05-02 18:07:00,1.6471,1.64765,1.64705,1.6474,31200000.0
2008-05-02 18:08:00,1.6475,1.6477,1.64735,1.6476,27000000.0
2008-05-02 18:09:00,1.6477,1.6482,1.6477,1.64815,12500000.0
2008-05-02 18:10:00,1.64825,1.6484,1.64815,1.6483,11800000.0
2008-05-02 18:11:00,1.6482,1.6485,1.64775,1.648,40600000.0
2008-05-02 18:12:00,1.64805,1.64845,1.64785,1.64845,6100000.0
2008-05-02 18:13:00,1.64835,1.64845,1.6478,1.6482,38800000.0
2008-05-02 18:14:00,1.64815,1.6482,1.648,1.6481,11900000.0
2008-05-02 18:15:00,1.64805,1.64825,1.648,1.64805,10100000.0
2008-05-02 18:16:00,1.6481,1.6486,1.648,1.64825,22300000.0
2008-05-02 18:17:00,1.64825,1.6483,1.6479,1.6479,9800000.0
2008-05-02 18:18:00,1.64785,1.6484,1.64775,1.6483,17000000.0
2008-05-02 18:19:00,1.64825,1.6487,1.6482,1.64865,12000000.0
2008-05-02 18:20:00,1.6486,1.6491,1.6484,1.64885,15100000.0
2008-05-02 18:21:00,1.64895,1.649,1.6486,1.6486,27000000.0
2008-05-02 18:22:00,1.6488,1.6488,1.6476,1.64805,33300000.0
2008-05-02 18:23:00,1.64815,1.6486,1.6481,1.6483,29300000.0
2008-05-02 18:24:00,1.64825,1.64855,1.64795,1.64825,23200000.0
2008-05-02 18:25:00,1.6483,1.64865,1.64805,1.6485,36300000.0
2008-05-02 18:26:00,1.64855,1.6487,1.64835,1.6486,14100000.0
2008-05-02 18:27:00,1.6486,1.64865,1.64795,1.64795,14400000.0
2008-05-02 18:28:00,1.64795,1.64805,1.6477,1.64785,13200000.0
2008-05-02 18:29:00,1.6479,1.6479,1.64775,1.6478,8400000.0
2008-05-02 18:30:00,1.64785,1.64815,1.64785,1.6481,7800000.0
2008-05-02 18:31:00,1.6481,1.6484,1.64775,1.64795,14400000.0
2008-05-02 18:32:00,1.64805,1.6481,1.6478,1.648,13300000.0
2008-05-02 18:33:00,1.648,1.64825,1.64785,1.64825,7600000.0
2008-05-02 18:34:00,1.6483,1.6485,1.6482,1.6483,7200000.0
2008-05-02 18:35:00,1.6483,1.64855,1.6483,1.64855,3300000.0
2008-05-02 18:36:00,1.6486,1.64875,1.64845,1.6487,15900000.0
2008-05-02 18:37:00,1.6487,1.6492,1.6485,1.64915,22600000.0
2008-05-02 18:38:00,1.6492,1.64945,1.64895,1.64895,20500000.0
2008-05-02 18:39:00,1.6492,1.6492,1.6489,1.649,12600000.0
2008-05-02 18:40:00,1.649,1.64915,1.6487,1.64895,10400000.0
2008-05-02 18:41:00,1.649,1.64915,1.64885,1.64915,7800000.0
2008-05-02 18:42:00,1.64915,1.64915,1.64885,1.64885,2400000.0
2008-05-02 18:43:00,1.64905,1.64965,1.64905,1.6496,12000000.0
2008-05-02 18:44:00,1.6496,1.6497,1.6495,1.64965,11100000.0
2008-05-02 18:45:00,1.64965,1.64975,1.64945,1.64955,7400000.0
2008-05-02 18:46:00,1.64945,1.6496,1.64935,1.6494,6600000.0
2008-05-02 18:47:00,1.64945,1.64955,1.64895,1.6491,20400000.0
2008-05-02 18:48:00,1.64905,1.64905,1.6482,1.6482,11300000.0
2008-05-02 18:49:00,1.64815,1.64855,1.64805,1.64805,19400000.0
2008-05-02 18:50:00,1.648,1.6482,1.648,1.64815,3900000.0
2008-05-02 18:51:00,1.6481,1.6481,1.64795,1.648,5100000.0
2008-05-02 18:52:00,1.648,1.64825,1.64795,1.64825,6900000.0
2008-05-02 18:53:00,1.6482,1.6486,1.64795,1.6484,13900000.0
2008-05-02 18:54:00,1.64845,1.6487,1.64845,1.64865,17300000.0
2008-05-02 18:55:00,1.6487,1.6489,1.64855,1.6489,10100000.0
2008-05-02 18:56:00,1.6489,1.64905,1.6489,1.64895,3900000.0
2008-05-02 18:57:00,1.64895,1.6491,1.6489,1.64895,10900000.0
2008-05-02 18:58:00,1.6492,1.6494,1.6492,1.64925,6100000.0
2008-05-02 18:59:00,1.6493,1.6493,1.6489,1.649,8000000.0
2008-05-02 19:00:00,1.6491,1.6506,1.6491,1.6501,16400000.0
2008-05-02 19:01:00,1.6501,1.6502,1.64935,1.64935,15300000.0
2008-05-02 19:02:00,1.64945,1.64975,1.64945,1.64955,11000000.0
2008-05-02 19:03:00,1.64955,1.6498,1.64955,1.6496,10700000.0
2008-05-02 19:04:00,1.64955,1.64975,1.64945,1.6496,14700000.0
2008-05-02 19:05:00,1.6496,1.6496,1.6489,1.6491,27500000.0
2008-05-02 19:06:00,1.64905,1.64925,1.64905,1.64915,8400000.0
2008-05-02 19:07:00,1.64905,1.6491,1.64895,1.64895,5100000.0
2008-05-02 19:08:00,1.6491,1.6492,1.6488,1.6489,6300000.0
2008-05-02 19:09:00,1.64895,1.6491,1.64895,1.649,6900000.0
2008-05-02 19:10:00,1.64905,1.64915,1.64895,1.64915,12200000.0
2008-05-02 19:11:00,1.6492,1.6492,1.64865,1.6488,10400000.0
2008-05-02 19:12:00,1.64875,1.64875,1.6483,1.6483,12600000.0
2008-05-02 19:13:00,1.6484,1.64855,1.6483,1.6485,6100000.0
2008-05-02 19:14:00,1.64845,1.64875,1.6483,1.64835,7600000.0
2008-05-02 19:15:00,1.64835,1.64835,1.6479,1.6481,10700000.0
2008-05-02 19:16:00,1.6482,1.6482,1.6476,1.6477,11700000.0
2008-05-02 19:17:00,1.648,1.6487,1.648,1.6486,25400000.0
2008-05-02 19:18:00,1.6486,1.64885,1.6482,1.6483,30600000.0
2008-05-02 19:19:00,1.64835,1.6485,1.64825,1.6483,10500000.0
2008-05-02 19:20:00,1.6482,1.6484,1.64805,1.6484,4600000.0
2008-05-02 19:21:00,1.6484,1.6488,1.6483,1.6487,9600000.0
2008-05-02 19:22:00,1.64875,1.6489,1.6486,1.6486,6300000.0
2008-05-02 19:23:00,1.6486,1.64865,1.6484,1.6486,6300000.0
2008-05-02 19:24:00,1.64865,1.64865,1.64835,1.64865,12100000.0
2008-05-02 19:25:00,1.64865,1.6488,1.64855,1.64855,9200000.0
2008-05-02 19:26:00,1.6486,1.6487,1.6486,1.6486,2100000.0
2008-05-02 19:27:00,1.64855,1.6487,1.6483,1.6483,8200000.0
2008-05-02 19:28:00,1.64825,1.64845,1.64825,1.6483,3600000.0
2008-05-02 19:29:00,1.64845,1.6485,1.6482,1.6482,7500000.0
2008-05-02 19:30:00,1.6483,1.6485,1.64825,1.6483,6300000.0
2008-05-02 19:31:00,1.64855,1.64855,1.64835,1.64845,5900000.0
2008-05-02 19:32:00,1.6486,1.6487,1.6485,1.64855,4200000.0
2008-05-02 19:33:00,1.6486,1.6488,1.64855,1.6488,4500000.0
2008-05-02 19:34:00,1.64875,1.64905,1.6487,1.64895,5400000.0
2008-05-02 19:35:00,1.64905,1.64905,1.6488,1.6488,8000000.0
2008-05-02 19:36:00,1.6489,1.649,1.64865,1.6488,12900000.0
2008-05-02 19:37:00,1.64875,1.6489,1.6487,1.6489,3200000.0
2008-05-02 19:38:00,1.64885,1.64895,1.64865,1.6488,7300000.0
2008-05-02 19:39:00,1.64885,1.64955,1.64885,1.6495,15500000.0
2008-05-02 19:40:00,1.64945,1.6496,1.64915,1.64915,6600000.0
2008-05-02 19:41:00,1.6491,1.6493,1.64895,1.6491,6200000.0
2008-05-02 19:42:00,1.64915,1.64915,1.64905,1.64905,2300000.0
2008-05-02 19:43:00,1.64905,1.64925,1.64905,1.6492,4100000.0
2008-05-02 19:44:00,1.64925,1.64945,1.6491,1.6492,4200000.0
2008-05-02 19:45:00,1.6491,1.6491,1.64895,1.64895,5000000.0
2008-05-02 19:46:00,1.64895,1.64895,1.6484,1.64875,11600000.0
2008-05-02 19:47:00,1.6487,1.6493,1.6485,1.64925,10600000.0
2008-05-02 19:48:00,1.64925,1.64935,1.64915,1.64915,4600000.0
2008-05-02 19:49:00,1.6491,1.64915,1.64905,1.6491,3600000.0
2008-05-02 19:50:00,1.64915,1.64915,1.64905,1.64905,1800000.0
2008-05-02 19:51:00,1.64905,1.64905,1.64875,1.64875,3900000.0
2008-05-02 19:52:00,1.6488,1.64885,1.6487,1.64875,3600000.0
2008-05-02 19:53:00,1.64885,1.649,1.64885,1.649,1200000.0
2008-05-02 19:54:00,1.64885,1.64885,1.64825,1.6484,8100000.0
2008-05-02 19:55:00,1.6485,1.64875,1.6484,1.64865,5600000.0
2008-05-02 19:56:00,1.64855,1.6493,1.64855,1.6493,9700000.0
2008-05-02 19:57:00,1.64925,1.6494,1.64925,1.64935,3300000.0
2008-05-02 19:58:00,1.6493,1.6493,1.64905,1.64905,3300000.0
2008-05-02 19:59:00,1.64905,1.6492,1.6489,1.6492,6000000.0
2008-05-02 20:00:00,1.64915,1.64945,1.6491,1.64945,2700000.0
2008-05-02 20:01:00,1.64945,1.64955,1.64935,1.6494,6900000.0
2008-05-02 20:02:00,1.64935,1.64935,1.64905,1.64905,4000000.0
2008-05-02 20:03:00,1.64905,1.6492,1.6489,1.64895,5600000.0
2008-05-02 20:04:00,1.6489,1.64915,1.6489,1.649,4900000.0
2008-05-02 20:05:00,1.64905,1.64935,1.64885,1.64935,4600000.0
2008-05-02 20:06:00,1.6494,1.64945,1.64875,1.64885,21800000.0
2008-05-02 20:07:00,1.64885,1.64895,1.64805,1.6481,20900000.0
2008-05-02 20:08:00,1.64805,1.64885,1.64805,1.64885,19900000.0
2008-05-02 20:09:00,1.64885,1.64915,1.64885,1.64905,5400000.0
2008-05-02 20:10:00,1.64895,1.64895,1.64835,1.64855,4200000.0
2008-05-02 20:11:00,1.64865,1.64885,1.64855,1.64885,3600000.0
2008-05-02 20:12:00,1.64885,1.64885,1.64865,1.64875,2200000.0
2008-05-02 20:13:00,1.64875,1.64875,1.64875,1.64875,200000.0
2008-05-02 20:14:00,1.64875,1.64875,1.64865,1.64875,5000000.0
2008-05-02 20:15:00,1.64865,1.64865,1.6483,1.6483,7700000.0
2008-05-02 20:16:00,1.64835,1.64865,1.64825,1.6486,36600000.0
2008-05-02 20:17:00,1.6487,1.64875,1.64855,1.6486,35100000.0
2008-05-02 20:18:00,1.6487,1.64875,1.64855,1.64865,22700000.0
2008-05-02 20:19:00,1.64865,1.64885,1.64855,1.64865,9700000.0
2008-05-02 20:20:00,1.64865,1.64885,1.64865,1.64885,4100000.0
2008-05-02 20:21:00,1.64885,1.64885,1.64885,1.64885,1900000.0
2008-05-02 20:22:00,1.64875,1.64885,1.64865,1.64865,10900000.0
2008-05-02 20:23:00,1.64865,1.64915,1.64865,1.64905,3500000.0
2008-05-02 20:24:00,1.64885,1.64895,1.64885,1.64895,700000.0
2008-05-02 20:25:00,1.64895,1.64905,1.64885,1.64885,3200000.0
2008-05-02 20:26:00,1.64885,1.64905,1.64885,1.64905,6600000.0
2008-05-02 20:27:00,1.64915,1.64915,1.64855,1.64885,6500000.0
2008-05-02 20:28:00,1.64895,1.64925,1.64855,1.64855,8400000.0
2008-05-02 20:29:00,1.64855,1.64905,1.64845,1.64895,4000000.0
2008-05-02 20:30:00,1.64885,1.64935,1.64885,1.64925,6000000.0
2008-05-02 20:31:00,1.64925,1.64935,1.64915,1.64925,2800000.0
2008-05-02 20:32:00,1.64915,1.64925,1.64905,1.64915,3800000.0
2008-05-02 20:33:00,1.64915,1.64915,1.64885,1.64905,4500000.0
2008-05-02 20:34:00,1.64905,1.64915,1.64875,1.64885,51000000.0
2008-05-02 20:35:00,1.64895,1.64955,1.64895,1.64925,13400000.0
2008-05-02 20:36:00,1.64925,1.64945,1.64925,1.64935,40100000.0
2008-05-02 20:37:00,1.64935,1.64935,1.64905,1.64915,3800000.0
2008-05-02 20:38:00,1.64915,1.64925,1.64905,1.64925,3400000.0
2008-05-02 20:39:00,1.64915,1.64945,1.64905,1.64935,5700000.0
2008-05-02 20:40:00,1.64935,1.64935,1.64915,1.64925,11300000.0
2008-05-02 20:41:00,1.64925,1.64925,1.64895,1.64895,3800000.0
2008-05-02 20:42:00,1.64905,1.64925,1.64895,1.64925,2400000.0
2008-05-02 20:43:00,1.64925,1.64925,1.64905,1.64905,1200000.0
2008-05-02 20:44:00,1.64895,1.64895,1.64835,1.64845,7400000.0
2008-05-02 20:45:00,1.64845,1.64845,1.64815,1.64815,3700000.0
2008-05-02 20:46:00,1.64815,1.64815,1.64705,1.64725,79700000.0
2008-05-02 20:47:00,1.64725,1.64735,1.64695,1.64725,14800000.0
2008-05-02 20:48:00,1.64725,1.64725,1.64725,1.64725,5900000.0
2008-05-02 20:49:00,1.64725,1.64755,1.64725,1.64755,7300000.0
2008-05-02 20:50:00,1.64755,1.64775,1.64735,1.6474,6400000.0
2008-05-02 20:51:00,1.64735,1.64765,1.64735,1.64765,2000000.0
2008-05-02 20:52:00,1.64765,1.64795,1.64745,1.64765,29300000.0
2008-05-02 20:53:00,1.64765,1.64785,1.64725,1.64735,12300000.0
2008-05-02 20:54:00,1.64735,1.64745,1.64725,1.64735,3600000.0
2008-05-02 20:55:00,1.64725,1.64755,1.64715,1.64735,14600000.0
2008-05-02 20:56:00,1.64745,1.64755,1.64745,1.64745,1900000.0
2008-05-02 20:57:00,1.64745,1.64755,1.64745,1.64745,3600000.0
2008-05-02 20:58:00,1.64735,1.64735,1.64695,1.64705,5000000.0
2008-05-02 20:59:00,1.64715,1.64715,1.64615,1.64625,11100000.0
2008-05-02 21:00:00,1.64635,1.647,1.64635,1.64685,51300000.0
2008-05-02 21:01:00,1.6469,1.64735,1.6469,1.6469,50600000.0
2008-05-02 21:02:00,1.64695,1.64695,1.64685,1.64685,12600000.0
2008-05-02 21:03:00,1.64685,1.64685,1.64635,1.64665,26800000.0
2008-05-02 21:04:00,1.64655,1.64695,1.64645,1.64685,13400000.0
2008-05-02 21:05:00,1.64695,1.64715,1.64675,1.64715,29800000.0
2008-05-02 21:06:00,1.64715,1.64735,1.64705,1.64705,15400000.0
2008-05-02 21:07:00,1.64705,1.64755,1.64695,1.64735,46100000.0
2008-05-02 21:08:00,1.64735,1.64735,1.64725,1.64725,15900000.0
2008-05-02 21:09:00,1.64725,1.64725,1.6467,1.6467,53600000.0
2008-05-02 21:10:00,1.64675,1.64695,1.64675,1.64675,45300000.0
2008-05-02 21:11:00,1.64675,1.64705,1.64675,1.647,35300000.0
2008-05-02 21:12:00,1.647,1.647,1.64675,1.64675,28700000.0
2008-05-02 21:13:00,1.64675,1.64685,1.64665,1.64675,22400000.0
2008-05-02 21:14:00,1.6468,1.6468,1.6464,1.6464,17400000.0
2008-05-02 21:15:00,1.6464,1.6464,1.6464,1.6464,3700000.0
2008-05-02 21:16:00,1.6464,1.6464,1.6464,1.6464,2000000.0
2008-05-02 21:17:00,1.6464,1.6464,1.6461,1.6461,2400000.0
2008-05-02 21:18:00,1.6464,1.6464,1.646,1.646,1300000.0
2008-05-02 21:19:00,1.646,1.6464,1.6457,1.6457,7100000.0
2008-05-02 21:20:00,1.6458,1.646,1.6455,1.6455,9600000.0
2008-05-02 21:21:00,1.6456,1.6456,1.6454,1.6455,3700000.0
2008-05-02 21:22:00,1.6455,1.6458,1.6455,1.6456,5800000.0
2008-05-02 21:23:00,1.6455,1.6458,1.6454,1.6457,5800000.0
2008-05-02 21:24:00,1.6458,1.6458,1.6456,1.6456,1700000.0
2008-05-02 21:25:00,1.6457,1.6457,1.6457,1.6457,900000.0
2008-05-02 21:26:00,1.6456,1.6457,1.6456,1.6457,1700000.0
2008-05-02 21:27:00,1.6457,1.6461,1.6457,1.6459,32900000.0
2008-05-02 21:28:00,1.646,1.6463,1.646,1.6462,6000000.0
2008-05-02 21:29:00,1.6461,1.6466,1.6461,1.6461,12200000.0
2008-05-02 21:30:00,1.6461,1.6462,1.6459,1.6461,23800000.0
2008-05-02 21:31:00,1.6461,1.6462,1.646,1.6461,20700000.0
2008-05-02 21:32:00,1.6461,1.6461,1.6461,1.6461,1000000.0
2008-05-02 21:33:00,1.6461,1.6461,1.6457,1.6458,10800000.0
2008-05-02 21:34:00,1.6458,1.6458,1.6457,1.6457,7500000.0
2008-05-02 21:35:00,1.6456,1.6457,1.6456,1.6457,3900000.0
2008-05-02 21:36:00,1.6457,1.6458,1.6457,1.6457,2100000.0
2008-05-02 21:37:00,1.6457,1.6457,1.6456,1.6456,27400000.0
2008-05-02 21:38:00,1.6457,1.6459,1.6457,1.6457,10400000.0
2008-05-02 21:39:00,1.6457,1.6457,1.6453,1.6453,14100000.0
2008-05-02 21:40:00,1.6453,1.6453,1.6451,1.6451,58000000.0
2008-05-02 21:41:00,1.6452,1.6454,1.6452,1.6452,44100000.0
2008-05-02 21:42:00,1.6452,1.6453,1.6452,1.6453,20600000.0
2008-05-02 21:43:00,1.64525,1.64525,1.6449,1.6449,55400000.0
2008-05-02 21:44:00,1.645,1.6451,1.6449,1.6449,42500000.0
2008-05-02 21:45:00,1.6449,1.6454,1.6449,1.6451,42100000.0
2008-05-02 21:46:00,1.6453,1.6455,1.6453,1.6454,73800000.0
2008-05-02 21:47:00,1.6454,1.6464,1.6454,1.6456,58400000.0
2008-05-02 21:48:00,1.6456,1.6458,1.6456,1.6457,29500000.0
2008-05-02 21:49:00,1.6458,1.6458,1.6454,1.6456,68700000.0
2008-05-02 21:50:00,1.6457,1.6459,1.6457,1.64585,56800000.0
2008-05-02 21:51:00,1.6458,1.6458,1.6457,1.6458,24400000.0
2008-05-02 21:52:00,1.6458,1.6462,1.6458,1.6459,31700000.0
2008-05-02 21:53:00,1.6461,1.6463,1.646,1.6463,12100000.0
2008-05-02 21:54:00,1.6463,1.6464,1.6461,1.6463,36300000.0
2008-05-02 21:55:00,1.6464,1.6464,1.6462,1.6463,3000000.0
2008-05-02 21:56:00,1.6462,1.6464,1.6462,1.6463,31100000.0
2008-05-02 21:57:00,1.6463,1.6464,1.6462,1.6462,17700000.0
2008-05-02 21:58:00,1.6463,1.6463,1.6462,1.6462,9500000.0
2008-05-02 21:59:00,1.6461,1.6463,1.646,1.6462,46300000.0
2008-05-02 22:00:00,1.6463,1.6463,1.6461,1.6462,4000000.0
2008-05-02 22:01:00,1.6461,1.6464,1.6461,1.6464,3000000.0
2008-05-02 22:02:00,1.6463,1.6464,1.6463,1.6463,6700000.0
2008-05-02 22:03:00,1.6463,1.6469,1.6463,1.6468,37100000.0
2008-05-02 22:04:00,1.647,1.647,1.6459,1.6463,99000000.0
2008-05-02 22:05:00,1.6463,1.6465,1.6463,1.6464,10100000.0
2008-05-02 22:06:00,1.6465,1.647,1.6465,1.647,11200000.0
2008-05-02 22:07:00,1.6469,1.647,1.6467,1.6469,8000000.0
2008-05-02 22:08:00,1.6468,1.6469,1.6466,1.6469,14300000.0
2008-05-02 22:09:00,1.6468,1.6471,1.6468,1.6469,59800000.0
2008-05-02 22:10:00,1.6468,1.647,1.6468,1.6468,15900000.0
2008-05-02 22:11:00,1.6469,1.6469,1.64665,1.64665,35100000.0
2008-05-02 22:12:00,1.64665,1.6467,1.6466,1.6467,23700000.0
2008-05-02 22:13:00,1.6469,1.6472,1.6468,1.6472,53800000.0
2008-05-02 22:14:00,1.6473,1.6474,1.64695,1.6471,57800000.0
2008-05-02 22:15:00,1.6473,1.6475,1.647,1.6472,44800000.0
2008-05-02 22:16:00,1.6472,1.6472,1.6468,1.6468,29000000.0
2008-05-02 22:17:00,1.6468,1.6471,1.6468,1.6468,14100000.0
2008-05-02 22:18:00,1.6468,1.6468,1.6467,1.6467,40300000.0
2008-05-02 22:19:00,1.6468,1.6471,1.6468,1.647,40800000.0
2008-05-02 22:20:00,1.6471,1.6475,1.647,1.6473,17500000.0
2008-05-02 22:21:00,1.6474,1.648,1.6474,1.6478,120300000.0
2008-05-02 22:22:00,1.6478,1.6479,1.64775,1.6478,7200000.0
2008-05-02 22:23:00,1.6479,1.648,1.6478,1.6479,7700000.0
2008-05-02 22:24:00,1.6479,1.6485,1.6478,1.6482,48700000.0
2008-05-02 22:25:00,1.64825,1.6487,1.64825,1.6487,45000000.0
2008-05-02 22:26:00,1.6487,1.6488,1.6481,1.6488,74100000.0
2008-05-02 22:27:00,1.6487,1.6487,1.6478,1.6481,187800000.0
2008-05-02 22:28:00,1.6481,1.6481,1.6478,1.6479,36600000.0
2008-05-02 22:29:00,1.6479,1.6483,1.6474,1.6483,84300000.0
2008-05-02 22:30:00,1.6483,1.6484,1.648,1.648,90400000.0
2008-05-02 22:31:00,1.64805,1.64805,1.6479,1.648,39400000.0
2008-05-02 22:32:00,1.648,1.6484,1.6479,1.6481,72300000.0
2008-05-02 22:33:00,1.648,1.6483,1.648,1.6483,37200000.0
2008-05-02 22:34:00,1.6482,1.6484,1.6481,1.6481,39400000.0
2008-05-02 22:35:00,1.648,1.6484,1.648,1.6484,21200000.0
2008-05-02 22:36:00,1.6483,1.6485,1.6478,1.6479,54500000.0
2008-05-02 22:37:00,1.6479,1.6483,1.6478,1.6483,50900000.0
2008-05-02 22:38:00,1.6483,1.6487,1.6482,1.6487,32700000.0
2008-05-02 22:39:00,1.6485,1.6487,1.648,1.6483,24500000.0
2008-05-02 22:40:00,1.6483,1.6483,1.6481,1.6482,6800000.0
2008-05-02 22:41:00,1.6482,1.6482,1.6481,1.6481,4500000.0
2008-05-02 22:42:00,1.6481,1.6483,1.6479,1.648,12600000.0
2008-05-02 22:43:00,1.6481,1.6481,1.6479,1.6479,5500000.0
2008-05-02 22:44:00,1.6477,1.6479,1.6476,1.6478,3000000.0
2008-05-02 22:45:00,1.6477,1.6478,1.6476,1.6476,19400000.0
2008-05-02 22:46:00,1.6476,1.648,1.6474,1.6474,63900000.0
2008-05-02 22:47:00,1.6474,1.6476,1.6473,1.6476,130100000.0
2008-05-02 22:48:00,1.6476,1.6478,1.6476,1.6477,55400000.0
2008-05-02 22:49:00,1.6476,1.6476,1.6474,1.6475,49100000.0
2008-05-02 22:50:00,1.6475,1.6476,1.6475,1.6475,53900000.0
2008-05-02 22:51:00,1.6474,1.6474,1.6473,1.6474,6500000.0
2008-05-02 22:52:00,1.6473,1.6482,1.6473,1.6482,109300000.0
2008-05-02 22:53:00,1.6481,1.6482,1.64745,1.6482,20900000.0
2008-05-02 22:54:00,1.6482,1.6482,1.6482,1.6482,14500000.0
2008-05-02 22:55:00,1.6482,1.6486,1.6482,1.6485,31200000.0
2008-05-02 22:56:00,1.6486,1.6491,1.6486,1.6491,50400000.0
2008-05-02 22:57:00,1.6489,1.6495,1.6484,1.6495,92000000.0
2008-05-02 22:58:00,1.649,1.6496,1.6484,1.6495,59500000.0
2008-05-02 22:59:00,1.6494,1.6498,1.6485,1.6495,21000000.0
2008-05-04 23:01:00,1.6482,1.6483,1.6481,1.6483,28800000.0
2008-05-04 23:02:00,1.6482,1.6482,1.6482,1.6482,4800000.0
2008-05-04 23:03:00,1.648,1.6485,1.648,1.6485,38400000.0
2008-05-04 23:06:00,1.6486,1.6486,1.6485,1.6485,9600000.0
2008-05-04 23:07:00,1.6486,1.6489,1.6486,1.6487,19200000.0
2008-05-04 23:08:00,1.6488,1.6488,1.6487,1.6487,9600000.0
2008-05-04 23:10:00,1.6487,1.6487,1.6487,1.6487,4800000.0
2008-05-04 23:13:00,1.6488,1.6488,1.6488,1.6488,4800000.0
2008-05-04 23:14:00,1.6486,1.6488,1.6486,1.6487,14400000.0
2008-05-04 23:15:00,1.6493,1.6493,1.6493,1.6493,4800000.0
2008-05-04 23:16:00,1.6494,1.6494,1.6493,1.6493,9600000.0
2008-05-04 23:17:00,1.6494,1.6494,1.6489,1.6489,14700000.0
2008-05-04 23:20:00,1.6489,1.6489,1.6489,1.6489,4800000.0
2008-05-04 23:21:00,1.6489,1.6489,1.6489,1.6489,9600000.0
2008-05-04 23:23:00,1.6489,1.6494,1.6489,1.6493,24500000.0
2008-05-04 23:25:00,1.6492,1.6495,1.6492,1.6493,24300000.0
2008-05-04 23:29:00,1.6492,1.6494,1.6492,1.6494,14400000.0
2008-05-04 23:30:00,1.6494,1.6494,1.6493,1.6493,14400000.0
2008-05-04 23:32:00,1.6494,1.6494,1.6493,1.6493,28800000.0
2008-05-04 23:34:00,1.6494,1.6494,1.6494,1.6494,7200000.0
2008-05-04 23:35:00,1.6493,1.6493,1.6493,1.6493,7200000.0
2008-05-04 23:36:00,1.6494,1.6495,1.6493,1.6495,21900000.0
2008-05-04 23:37:00,1.6495,1.6495,1.6485,1.6485,21900000.0
2008-05-04 23:38:00,1.649,1.649,1.649,1.649,7200000.0
2008-05-04 23:39:00,1.6489,1.649,1.6488,1.6488,28800000.0
2008-05-04 23:43:00,1.649,1.649,1.649,1.649,7200000.0
2008-05-04 23:45:00,1.6488,1.6488,1.6488,1.6488,7200000.0
2008-05-04 23:46:00,1.649,1.6491,1.649,1.6491,7500000.0
2008-05-04 23:50:00,1.6492,1.6492,1.6491,1.6491,14400000.0
2008-05-04 23:52:00,1.649,1.6492,1.649,1.6492,28800000.0
2008-05-04 23:53:00,1.6492,1.6492,1.6492,1.6492,21600000.0
2008-05-04 23:54:00,1.6492,1.6492,1.6492,1.6492,14400000.0
2008-05-04 23:55:00,1.6491,1.6491,1.6491,1.6491,7200000.0
2008-05-05 00:00:00,1.6498,1.6498,1.6497,1.6497,8000000.0
2008-05-05 00:01:00,1.6497,1.6497,1.6495,1.6495,1600000.0
2008-05-05 00:02:00,1.6497,1.6498,1.6497,1.6498,4000000.0
2008-05-05 00:03:00,1.6498,1.6499,1.6498,1.6498,4800000.0
2008-05-05 00:05:00,1.6498,1.65,1.6497,1.65,10100000.0
2008-05-05 00:06:00,1.6501,1.6506,1.6501,1.6505,12900000.0
2008-05-05 00:07:00,1.6505,1.6505,1.6504,1.6505,4500000.0
2008-05-05 00:08:00,1.6505,1.6509,1.6505,1.6509,9800000.0
2008-05-05 00:10:00,1.651,1.6511,1.6508,1.6509,5000000.0
2008-05-05 00:11:00,1.6508,1.6509,1.6507,1.6507,5500000.0
2008-05-05 00:12:00,1.6507,1.6509,1.6507,1.6508,10600000.0
2008-05-05 00:13:00,1.6507,1.6508,1.6507,1.6507,2500000.0
2008-05-05 00:14:00,1.6507,1.6507,1.6506,1.6506,2000000.0
2008-05-05 00:15:00,1.6505,1.6505,1.6504,1.6504,9100000.0
2008-05-05 00:16:00,1.6506,1.651,1.6506,1.651,5000000.0
2008-05-05 00:17:00,1.651,1.651,1.6508,1.6508,42000000.0
2008-05-05 00:18:00,1.6507,1.6509,1.6506,1.6508,43800000.0
2008-05-05 00:19:00,1.6507,1.6508,1.6506,1.6506,8700000.0
2008-05-05 00:20:00,1.6505,1.6505,1.6504,1.6505,21600000.0
2008-05-05 00:21:00,1.6504,1.6506,1.6504,1.6505,21400000.0
2008-05-05 00:22:00,1.6506,1.6506,1.6504,1.6504,9600000.0
2008-05-05 00:24:00,1.6504,1.6507,1.6504,1.6507,3000000.0
2008-05-05 00:25:00,1.6506,1.6508,1.6506,1.6508,4500000.0
2008-05-05 00:26:00,1.6507,1.6507,1.6505,1.6506,25900000.0
2008-05-05 00:28:00,1.6507,1.6507,1.6506,1.6507,4800000.0
2008-05-05 00:29:00,1.6507,1.6507,1.6507,1.6507,4800000.0
2008-05-05 00:30:00,1.6507,1.6508,1.6507,1.6508,11000000.0
2008-05-05 00:31:00,1.6507,1.6508,1.6507,1.6508,27600000.0
2008-05-05 00:32:00,1.6507,1.651,1.6507,1.651,8600000.0
2008-05-05 00:33:00,1.651,1.651,1.6503,1.6505,64300000.0
2008-05-05 00:34:00,1.6504,1.6505,1.6504,1.6505,25200000.0
2008-05-05 00:35:00,1.6504,1.6504,1.6499,1.6499,56600000.0
2008-05-05 00:36:00,1.6501,1.6505,1.6499,1.6505,58000000.0
2008-05-05 00:37:00,1.6506,1.6506,1.6504,1.6504,34800000.0
2008-05-05 00:38:00,1.6505,1.6506,1.6504,1.6506,35700000.0
2008-05-05 00:39:00,1.6506,1.6507,1.6505,1.6507,51400000.0
2008-05-05 00:40:00,1.6507,1.6508,1.6506,1.6506,15100000.0
2008-05-05 00:42:00,1.6507,1.6507,1.6504,1.6507,42100000.0
2008-05-05 00:43:00,1.6508,1.6509,1.6506,1.6507,63200000.0
2008-05-05 00:44:00,1.6507,1.6507,1.6505,1.6505,7600000.0
2008-05-05 00:45:00,1.6505,1.6507,1.6505,1.6507,6200000.0
2008-05-05 00:46:00,1.6507,1.6507,1.6507,1.6507,8000000.0
2008-05-05 00:47:00,1.6506,1.6508,1.6505,1.6507,27700000.0
2008-05-05 00:48:00,1.6506,1.6509,1.6505,1.6507,20700000.0
2008-05-05 00:49:00,1.6508,1.651,1.6507,1.651,25600000.0
2008-05-05 00:50:00,1.6509,1.6511,1.6509,1.6509,52300000.0
2008-05-05 00:51:00,1.6509,1.6511,1.6509,1.6511,17900000.0
2008-05-05 00:52:00,1.651,1.6512,1.651,1.6512,8600000.0
2008-05-05 00:53:00,1.6511,1.6511,1.6511,1.6511,7600000.0
2008-05-05 00:54:00,1.6512,1.6512,1.6511,1.6512,3800000.0
2008-05-05 00:55:00,1.6511,1.6511,1.6511,1.6511,13300000.0
2008-05-05 00:56:00,1.6511,1.6513,1.6511,1.6513,19300000.0
2008-05-05 00:57:00,1.6511,1.6513,1.6511,1.6513,12900000.0
2008-05-05 00:58:00,1.6511,1.6514,1.6511,1.6514,56800000.0
2008-05-05 00:59:00,1.6512,1.6514,1.6512,1.6513,61700000.0
2008-05-05 01:00:00,1.6513,1.6515,1.6513,1.6513,5000000.0
2008-05-05 01:01:00,1.6511,1.6513,1.6511,1.6513,78200000.0
2008-05-05 01:02:00,1.6514,1.6515,1.6511,1.6511,63400000.0
2008-05-05 01:03:00,1.6511,1.6512,1.6511,1.6512,20800000.0
2008-05-05 01:04:00,1.6512,1.6513,1.6512,1.6513,2700000.0
2008-05-05 01:05:00,1.6513,1.6513,1.6512,1.6512,21800000.0
2008-05-05 01:07:00,1.6513,1.6514,1.6512,1.6513,28100000.0
2008-05-05 01:08:00,1.6513,1.6514,1.6512,1.6512,9100000.0
2008-05-05 01:09:00,1.6511,1.6513,1.6511,1.6513,5500000.0
2008-05-05 01:10:00,1.6513,1.6513,1.651,1.651,130300000.0
2008-05-05 01:11:00,1.651,1.6512,1.651,1.651,5800000.0
2008-05-05 01:12:00,1.651,1.651,1.651,1.651,1400000.0
2008-05-05 01:13:00,1.651,1.651,1.651,1.651,2700000.0
2008-05-05 01:14:00,1.6511,1.6511,1.6509,1.6509,23100000.0
2008-05-05 01:15:00,1.651,1.6512,1.651,1.6512,16300000.0
2008-05-05 01:16:00,1.6512,1.6512,1.651,1.651,28400000.0
2008-05-05 01:17:00,1.651,1.6511,1.651,1.6511,21800000.0
2008-05-05 01:18:00,1.6512,1.6512,1.651,1.6512,5500000.0
2008-05-05 01:19:00,1.6511,1.6513,1.651,1.6513,10400000.0
2008-05-05 01:20:00,1.6512,1.6513,1.6512,1.6513,16000000.0
2008-05-05 01:21:00,1.6513,1.6513,1.6513,1.6513,19700000.0
2008-05-05 01:22:00,1.6511,1.6512,1.6511,1.6511,6700000.0
2008-05-05 01:23:00,1.6511,1.6512,1.651,1.651,36400000.0
2008-05-05 01:24:00,1.6511,1.6511,1.6508,1.6509,16700000.0
2008-05-05 01:25:00,1.6508,1.6508,1.6507,1.6508,14800000.0
2008-05-05 01:26:00,1.6508,1.6508,1.6505,1.6506,27100000.0
2008-05-05 01:27:00,1.6506,1.6506,1.6504,1.6505,19400000.0
2008-05-05 01:28:00,1.6506,1.6506,1.6503,1.6503,39700000.0
2008-05-05 01:29:00,1.6503,1.6506,1.6503,1.6505,48200000.0
2008-05-05 01:30:00,1.6507,1.6507,1.6501,1.6502,106300000.0
2008-05-05 01:31:00,1.6499,1.6502,1.6498,1.6501,125100000.0
2008-05-05 01:32:00,1.6502,1.6502,1.65,1.6501,38500000.0
2008-05-05 01:33:00,1.65,1.6502,1.6499,1.6501,23500000.0
2008-05-05 01:34:00,1.65,1.6502,1.6499,1.65,29400000.0
2008-05-05 01:35:00,1.6499,1.6499,1.6497,1.6499,32500000.0
2008-05-05 01:36:00,1.6499,1.6501,1.6497,1.6501,14800000.0
2008-05-05 01:37:00,1.6501,1.6501,1.6501,1.6501,5000000.0
2008-05-05 01:38:00,1.6501,1.6502,1.6501,1.6501,6200000.0
2008-05-05 01:39:00,1.6501,1.6501,1.6501,1.6501,200000.0
2008-05-05 01:40:00,1.6501,1.6502,1.65,1.6501,30800000.0
2008-05-05 01:41:00,1.6503,1.6503,1.6503,1.6503,900000.0
2008-05-05 01:42:00,1.6504,1.6508,1.6504,1.6507,19300000.0
2008-05-05 01:43:00,1.6507,1.6508,1.6505,1.6507,17100000.0
2008-05-05 01:44:00,1.6506,1.651,1.6504,1.651,14000000.0
2008-05-05 01:45:00,1.651,1.651,1.6507,1.6509,14800000.0
2008-05-05 01:46:00,1.651,1.6511,1.6509,1.6511,9800000.0
2008-05-05 01:47:00,1.6511,1.6512,1.651,1.6511,9100000.0
2008-05-05 01:48:00,1.651,1.6512,1.651,1.6512,15900000.0
2008-05-05 01:49:00,1.6511,1.6512,1.6511,1.6512,2000000.0
2008-05-05 01:50:00,1.6511,1.6513,1.6511,1.6512,10100000.0
2008-05-05 01:51:00,1.6512,1.6512,1.651,1.6512,6100000.0
2008-05-05 01:52:00,1.6513,1.6513,1.6511,1.6511,1500000.0
2008-05-05 01:53:00,1.6511,1.6511,1.6509,1.6509,5900000.0
2008-05-05 01:54:00,1.651,1.6512,1.651,1.6512,7300000.0
2008-05-05 01:55:00,1.6512,1.6514,1.6511,1.6512,29300000.0
2008-05-05 01:56:00,1.6512,1.6512,1.6511,1.6511,5000000.0
2008-05-05 01:57:00,1.6511,1.6515,1.6511,1.6514,23100000.0
2008-05-05 01:58:00,1.6514,1.652,1.6511,1.6517,126100000.0
2008-05-05 01:59:00,1.6517,1.6518,1.6516,1.6518,7000000.0
2008-05-05 02:00:00,1.6518,1.652,1.6517,1.6518,21400000.0
2008-05-05 02:01:00,1.6518,1.6519,1.6518,1.6518,4000000.0
2008-05-05 02:02:00,1.6517,1.6521,1.6517,1.6521,10700000.0
2008-05-05 02:03:00,1.652,1.652,1.6518,1.6518,1500000.0
2008-05-05 02:04:00,1.6519,1.6519,1.6518,1.6518,6400000.0
2008-05-05 02:05:00,1.6518,1.6518,1.6517,1.6518,10200000.0
2008-05-05 02:06:00,1.6517,1.6521,1.6517,1.6521,8200000.0
2008-05-05 02:07:00,1.6521,1.6522,1.652,1.6521,29900000.0
2008-05-05 02:08:00,1.6519,1.6519,1.6518,1.6519,30900000.0
2008-05-05 02:09:00,1.6518,1.652,1.6518,1.652,9700000.0
2008-05-05 02:10:00,1.652,1.6522,1.6519,1.6519,15300000.0
2008-05-05 02:11:00,1.652,1.6522,1.652,1.6521,30300000.0
2008-05-05 02:12:00,1.6522,1.6525,1.6522,1.6524,21900000.0
2008-05-05 02:13:00,1.6525,1.653,1.6524,1.6528,31600000.0
2008-05-05 02:14:00,1.6528,1.6528,1.6525,1.6525,18500000.0
2008-05-05 02:15:00,1.6525,1.6526,1.6524,1.6524,13900000.0
2008-05-05 02:16:00,1.6524,1.6525,1.6524,1.6525,3000000.0
2008-05-05 02:18:00,1.6521,1.6525,1.6521,1.6522,6100000.0
2008-05-05 02:19:00,1.6522,1.6525,1.6522,1.6524,9500000.0
2008-05-05 02:20:00,1.6524,1.6524,1.6523,1.6523,1800000.0
2008-05-05 02:21:00,1.6523,1.6524,1.6522,1.6523,5500000.0
2008-05-05 02:22:00,1.6523,1.6525,1.6522,1.6524,8500000.0
2008-05-05 02:23:00,1.6524,1.6525,1.6523,1.6525,5500000.0
2008-05-05 02:24:00,1.6524,1.6525,1.6521,1.6522,11900000.0
2008-05-05 02:25:00,1.6523,1.6523,1.652,1.652,10500000.0
2008-05-05 02:26:00,1.6521,1.6522,1.652,1.6521,8300000.0
2008-05-05 02:27:00,1.6522,1.6522,1.6521,1.6521,14100000.0
2008-05-05 02:28:00,1.652,1.6522,1.652,1.6522,10500000.0
2008-05-05 02:29:00,1.652,1.6522,1.6519,1.6519,8700000.0
2008-05-05 02:30:00,1.6519,1.652,1.6518,1.652,65700000.0
2008-05-05 02:31:00,1.6521,1.6521,1.651,1.6512,52600000.0
2008-05-05 02:32:00,1.6512,1.6515,1.6512,1.6513,15400000.0
2008-05-05 02:33:00,1.6514,1.6515,1.6511,1.6511,32900000.0
2008-05-05 02:34:00,1.6511,1.6512,1.6508,1.6509,28900000.0
2008-05-05 02:35:00,1.6508,1.6509,1.6508,1.6509,3500000.0
2008-05-05 02:36:00,1.6509,1.6509,1.6508,1.6508,2000000.0
2008-05-05 02:37:00,1.6508,1.6511,1.6508,1.6508,14300000.0
2008-05-05 02:38:00,1.6509,1.6509,1.6509,1.6509,1500000.0
2008-05-05 02:39:00,1.6508,1.6508,1.6507,1.6508,8800000.0
2008-05-05 02:40:00,1.6508,1.6508,1.6501,1.6504,22800000.0
2008-05-05 02:41:00,1.6504,1.6508,1.6504,1.6508,13500000.0
2008-05-05 02:42:00,1.6508,1.6509,1.6504,1.6509,16500000.0
2008-05-05 02:43:00,1.6509,1.6515,1.6509,1.6513,10500000.0
2008-05-05 02:44:00,1.6513,1.6515,1.6513,1.6515,3200000.0
2008-05-05 02:45:00,1.6515,1.6515,1.6512,1.6512,71400000.0
2008-05-05 02:46:00,1.6512,1.6512,1.6512,1.6512,9100000.0
2008-05-05 02:47:00,1.6512,1.6514,1.6512,1.6514,1600000.0
2008-05-05 02:48:00,1.6513,1.6514,1.6513,1.6514,2900000.0
2008-05-05 02:49:00,1.6514,1.6517,1.6513,1.6513,17700000.0
2008-05-05 02:50:00,1.6512,1.6513,1.6511,1.6511,7400000.0
2008-05-05 02:51:00,1.6511,1.6512,1.6506,1.6507,8800000.0
2008-05-05 02:52:00,1.6507,1.6511,1.6507,1.6509,37100000.0
2008-05-05 02:53:00,1.6509,1.651,1.6504,1.6504,28600000.0
2008-05-05 02:54:00,1.6504,1.6507,1.6494,1.6494,85100000.0
2008-05-05 02:55:00,1.6494,1.6498,1.6494,1.6495,64800000.0
2008-05-05 02:56:00,1.6495,1.6495,1.6493,1.6495,25600000.0
2008-05-05 02:57:00,1.6495,1.6499,1.6494,1.6497,30000000.0
2008-05-05 02:58:00,1.6497,1.6499,1.6496,1.6498,46500000.0
2008-05-05 02:59:00,1.6498,1.6498,1.6496,1.6497,29800000.0
2008-05-05 03:00:00,1.6497,1.6498,1.6495,1.6496,43600000.0
2008-05-05 03:01:00,1.6496,1.6497,1.6496,1.6497,11500000.0
2008-05-05 03:02:00,1.6497,1.6497,1.6494,1.6494,45400000.0
2008-05-05 03:03:00,1.6493,1.6495,1.6487,1.6494,74900000.0
2008-05-05 03:04:00,1.6494,1.6494,1.6489,1.6491,32000000.0
2008-05-05 03:05:00,1.6493,1.6493,1.649,1.6492,40300000.0
2008-05-05 03:06:00,1.6492,1.6492,1.649,1.6492,17200000.0
2008-05-05 03:07:00,1.64915,1.6492,1.64915,1.6492,1600000.0
2008-05-05 03:08:00,1.6492,1.6495,1.6491,1.6495,81900000.0
2008-05-05 03:09:00,1.6495,1.6498,1.6495,1.6498,27100000.0
2008-05-05 03:10:00,1.6498,1.6498,1.6497,1.6498,20800000.0
2008-05-05 03:11:00,1.6498,1.6502,1.6497,1.6502,84500000.0
2008-05-05 03:12:00,1.6503,1.6506,1.6503,1.6505,78600000.0
2008-05-05 03:13:00,1.6505,1.6506,1.6504,1.6504,10100000.0
2008-05-05 03:14:00,1.6505,1.6506,1.6504,1.6504,12600000.0
2008-05-05 03:15:00,1.6503,1.6504,1.6502,1.6504,122400000.0
2008-05-05 03:16:00,1.6504,1.6506,1.6504,1.6506,27500000.0
2008-05-05 03:17:00,1.6506,1.6506,1.6504,1.6505,16600000.0
2008-05-05 03:18:00,1.6506,1.6506,1.6503,1.6503,3500000.0
2008-05-05 03:19:00,1.6503,1.6503,1.6495,1.6498,158800000.0
2008-05-05 03:20:00,1.6497,1.6501,1.6497,1.6501,9200000.0
2008-05-05 03:21:00,1.6501,1.6507,1.6498,1.6502,51600000.0
2008-05-05 03:22:00,1.6502,1.6514,1.6502,1.6514,391000000.0
2008-05-05 03:23:00,1.6514,1.652,1.6512,1.6518,424400000.0
2008-05-05 03:24:00,1.6519,1.6521,1.6516,1.6518,101900000.0
2008-05-05 03:25:00,1.6516,1.6517,1.6512,1.6515,72900000.0
2008-05-05 03:26:00,1.6515,1.6515,1.6511,1.6515,26300000.0
2008-05-05 03:27:00,1.6514,1.6516,1.6512,1.6515,11500000.0
2008-05-05 03:28:00,1.6515,1.6515,1.6508,1.6508,38500000.0
2008-05-05 03:29:00,1.6508,1.6511,1.6507,1.6511,31200000.0
2008-05-05 03:30:00,1.6511,1.6511,1.6502,1.6502,56000000.0
2008-05-05 03:31:00,1.6503,1.6503,1.6496,1.6497,83200000.0
2008-05-05 03:32:00,1.6497,1.6497,1.6488,1.6492,39400000.0
2008-05-05 03:33:00,1.6492,1.6494,1.649,1.649,15200000.0
2008-05-05 03:34:00,1.649,1.6492,1.6483,1.6485,118800000.0
2008-05-05 03:35:00,1.6485,1.649,1.648,1.6482,42100000.0
2008-05-05 03:36:00,1.6482,1.6488,1.648,1.6485,71300000.0
2008-05-05 03:37:00,1.6485,1.6487,1.6479,1.6479,61700000.0
2008-05-05 03:38:00,1.6479,1.648,1.6473,1.6475,67400000.0
2008-05-05 03:39:00,1.6475,1.648,1.6475,1.6479,29800000.0
2008-05-05 03:40:00,1.6479,1.6483,1.6478,1.6483,33100000.0
2008-05-05 03:41:00,1.6483,1.6485,1.6482,1.6485,75400000.0
2008-05-05 03:42:00,1.6484,1.649,1.6484,1.649,46700000.0
2008-05-05 03:43:00,1.649,1.649,1.6485,1.6488,39400000.0
2008-05-05 03:44:00,1.6488,1.6494,1.6487,1.6491,68600000.0
2008-05-05 03:45:00,1.6491,1.6491,1.6488,1.649,44400000.0
2008-05-05 03:46:00,1.649,1.6493,1.6488,1.6493,67200000.0
2008-05-05 03:47:00,1.6492,1.6492,1.649,1.6491,14500000.0
2008-05-05 03:48:00,1.6491,1.6492,1.6486,1.6486,57100000.0
2008-05-05 03:49:00,1.6486,1.6487,1.64825,1.6484,22400000.0
2008-05-05 03:50:00,1.6484,1.6484,1.6481,1.6481,33600000.0
2008-05-05 03:51:00,1.6481,1.6481,1.6477,1.6477,48800000.0
2008-05-05 03:52:00,1.6477,1.6481,1.6477,1.6479,41400000.0
2008-05-05 03:53:00,1.6479,1.6479,1.6476,1.6477,16700000.0
2008-05-05 03:54:00,1.6477,1.6477,1.6476,1.6477,29400000.0
2008-05-05 03:55:00,1.6477,1.648,1.6477,1.64785,23000000.0
2008-05-05 03:56:00,1.6478,1.6478,1.6475,1.6476,44700000.0
2008-05-05 03:57:00,1.6476,1.6479,1.6476,1.6479,15400000.0
2008-05-05 03:58:00,1.6478,1.6478,1.64765,1.6478,16000000.0
2008-05-05 03:59:00,1.6478,1.6478,1.6475,1.6475,47200000.0
2008-05-05 04:00:00,1.6475,1.6475,1.6472,1.6474,56100000.0
2008-05-05 04:01:00,1.6474,1.6476,1.6473,1.6475,41300000.0
2008-05-05 04:02:00,1.6474,1.6477,1.6474,1.6476,20700000.0
2008-05-05 04:03:00,1.6476,1.6477,1.64735,1.6474,10300000.0
2008-05-05 04:04:00,1.6475,1.6475,1.6472,1.6472,20300000.0
2008-05-05 04:05:00,1.6472,1.6474,1.6472,1.6474,27600000.0
2008-05-05 04:06:00,1.6474,1.6474,1.6471,1.6472,25000000.0
2008-05-05 04:07:00,1.6471,1.6471,1.6471,1.6471,18100000.0
2008-05-05 04:08:00,1.6471,1.6472,1.647,1.6471,59700000.0
2008-05-05 04:09:00,1.6472,1.6475,1.6472,1.6473,124300000.0
2008-05-05 04:10:00,1.6474,1.6478,1.6474,1.6477,70200000.0
2008-05-05 04:11:00,1.6477,1.6483,1.6477,1.6482,139700000.0
2008-05-05 04:12:00,1.6481,1.6483,1.6481,1.6482,83900000.0
2008-05-05 04:13:00,1.6482,1.6482,1.6481,1.6482,41000000.0
2008-05-05 04:14:00,1.6482,1.6482,1.6479,1.6479,49900000.0
2008-05-05 04:15:00,1.6479,1.6479,1.6477,1.6477,112800000.0
2008-05-05 04:16:00,1.6477,1.6478,1.6475,1.6475,173700000.0
2008-05-05 04:17:00,1.6475,1.6478,1.6475,1.6477,32800000.0
2008-05-05 04:18:00,1.6477,1.6477,1.6475,1.6476,14400000.0
2008-05-05 04:19:00,1.6476,1.6476,1.6476,1.6476,16000000.0
2008-05-05 04:20:00,1.6476,1.6476,1.6476,1.6476,1600000.0
2008-05-05 04:21:00,1.6476,1.6476,1.6476,1.6476,8000000.0
2008-05-05 04:22:00,1.6477,1.6479,1.6476,1.6477,74000000.0
2008-05-05 04:23:00,1.6477,1.6482,1.6477,1.648,312100000.0
2008-05-05 04:24:00,1.648,1.6486,1.648,1.6485,99300000.0
2008-05-05 04:25:00,1.6485,1.6486,1.6483,1.6484,38000000.0
2008-05-05 04:26:00,1.6483,1.6483,1.6478,1.6479,85000000.0
2008-05-05 04:27:00,1.6479,1.648,1.6478,1.648,36300000.0
2008-05-05 04:28:00,1.648,1.6481,1.6478,1.6481,35900000.0
2008-05-05 04:29:00,1.6482,1.6485,1.648,1.6485,22500000.0
2008-05-05 04:30:00,1.6486,1.6486,1.6481,1.6481,44700000.0
2008-05-05 04:31:00,1.6481,1.6484,1.6479,1.6481,41500000.0
2008-05-05 04:32:00,1.6481,1.6482,1.6479,1.6482,18200000.0
2008-05-05 04:33:00,1.6482,1.6483,1.6479,1.6481,55300000.0
2008-05-05 04:34:00,1.6481,1.6486,1.6481,1.6486,98100000.0
2008-05-05 04:35:00,1.6485,1.6487,1.6485,1.6486,17700000.0
2008-05-05 04:36:00,1.6486,1.6488,1.6486,1.6487,6500000.0
2008-05-05 04:37:00,1.6486,1.6486,1.6485,1.6485,18400000.0
2008-05-05 04:38:00,1.6486,1.6486,1.6486,1.6486,1600000.0
2008-05-05 04:39:00,1.6485,1.6485,1.6483,1.6483,31400000.0
2008-05-05 04:40:00,1.6482,1.6482,1.6482,1.6482,70900000.0
2008-05-05 04:41:00,1.6482,1.6483,1.6482,1.6483,28400000.0
2008-05-05 04:42:00,1.6482,1.6482,1.6479,1.648,49500000.0
2008-05-05 04:43:00,1.648,1.6481,1.648,1.648,23200000.0
2008-05-05 04:44:00,1.6481,1.6481,1.648,1.648,10800000.0
2008-05-05 04:45:00,1.6481,1.6482,1.648,1.6482,24900000.0
2008-05-05 04:46:00,1.6481,1.6482,1.6476,1.6478,68500000.0
2008-05-05 04:47:00,1.6477,1.6478,1.6475,1.6476,46300000.0
2008-05-05 04:48:00,1.6476,1.6478,1.6476,1.6476,30000000.0
2008-05-05 04:49:00,1.6476,1.6476,1.6476,1.6476,200000.0
2008-05-05 04:50:00,1.6475,1.6476,1.6475,1.6475,11200000.0
2008-05-05 04:51:00,1.6476,1.6477,1.6475,1.6476,24100000.0
2008-05-05 04:52:00,1.6477,1.648,1.6476,1.648,30800000.0
2008-05-05 04:53:00,1.648,1.6481,1.6476,1.6476,40900000.0
2008-05-05 04:54:00,1.6475,1.6475,1.6473,1.6474,25200000.0
2008-05-05 04:55:00,1.6475,1.6475,1.6473,1.6475,28000000.0
2008-05-05 04:56:00,1.6476,1.6477,1.6476,1.6477,4800000.0
2008-05-05 04:57:00,1.6476,1.6477,1.6473,1.6474,8900000.0
2008-05-05 04:58:00,1.6474,1.6475,1.6474,1.6474,16000000.0
2008-05-05 04:59:00,1.6474,1.6476,1.6474,1.6475,20800000.0
2008-05-05 05:00:00,1.6476,1.6477,1.6474,1.6474,128200000.0
2008-05-05 05:01:00,1.6474,1.6481,1.6474,1.6481,35500000.0
2008-05-05 05:02:00,1.6481,1.6481,1.6476,1.6478,27400000.0
2008-05-05 05:03:00,1.6478,1.648,1.6478,1.648,10600000.0
2008-05-05 05:05:00,1.6481,1.6481,1.6479,1.6479,4200000.0
2008-05-05 05:06:00,1.6479,1.648,1.6479,1.6479,7100000.0
2008-05-05 05:08:00,1.6479,1.6481,1.6479,1.6481,14800000.0
2008-05-05 05:09:00,1.6481,1.6481,1.648,1.648,5300000.0
2008-05-05 05:10:00,1.648,1.648,1.648,1.648,4600000.0
2008-05-05 05:11:00,1.6479,1.6479,1.6478,1.6479,12600000.0
2008-05-05 05:12:00,1.648,1.648,1.6479,1.6479,9300000.0
2008-05-05 05:13:00,1.6479,1.6479,1.6478,1.6479,2400000.0
2008-05-05 05:14:00,1.6479,1.648,1.6479,1.648,4000000.0
2008-05-05 05:15:00,1.648,1.648,1.6479,1.6479,18600000.0
2008-05-05 05:16:00,1.6479,1.6479,1.6479,1.6479,1800000.0
2008-05-05 05:17:00,1.6479,1.6479,1.6478,1.6479,7500000.0
2008-05-05 05:18:00,1.6479,1.648,1.6478,1.6478,15800000.0
2008-05-05 05:19:00,1.6478,1.6478,1.6478,1.6478,1600000.0
2008-05-05 05:20:00,1.6478,1.6479,1.6477,1.6477,14200000.0
2008-05-05 05:21:00,1.6478,1.6478,1.6477,1.6478,4100000.0
2008-05-05 05:22:00,1.6478,1.6478,1.6478,1.6478,3500000.0
2008-05-05 05:23:00,1.6478,1.6478,1.6478,1.6478,800000.0
2008-05-05 05:24:00,1.6478,1.6478,1.6475,1.6475,6400000.0
2008-05-05 05:25:00,1.6473,1.6475,1.6473,1.6475,11700000.0
2008-05-05 05:26:00,1.6475,1.6476,1.6473,1.6475,15000000.0
2008-05-05 05:27:00,1.6475,1.6475,1.6473,1.6473,14700000.0
2008-05-05 05:28:00,1.6473,1.6474,1.6473,1.6474,14600000.0
2008-05-05 05:29:00,1.6474,1.6474,1.6473,1.6474,9900000.0
2008-05-05 05:30:00,1.6474,1.6475,1.6473,1.6474,11200000.0
2008-05-05 05:31:00,1.6474,1.6474,1.6473,1.6474,13100000.0
2008-05-05 05:32:00,1.6474,1.6474,1.6473,1.6473,9600000.0
2008-05-05 05:33:00,1.6473,1.6474,1.6473,1.6474,11900000.0
2008-05-05 05:34:00,1.6474,1.6475,1.6474,1.6474,17400000.0
2008-05-05 05:35:00,1.6474,1.6476,1.6474,1.6476,12200000.0
2008-05-05 05:36:00,1.6476,1.648,1.6476,1.6479,36200000.0
2008-05-05 05:37:00,1.648,1.6486,1.648,1.6483,74400000.0
2008-05-05 05:38:00,1.6483,1.6483,1.6481,1.6481,8900000.0
2008-05-05 05:39:00,1.6482,1.6484,1.6481,1.6483,26800000.0
2008-05-05 05:40:00,1.6483,1.6484,1.6483,1.6484,1700000.0
2008-05-05 05:41:00,1.6485,1.6485,1.6484,1.6484,38600000.0
2008-05-05 05:42:00,1.6484,1.6486,1.6484,1.6484,160800000.0
2008-05-05 05:43:00,1.6484,1.6485,1.6484,1.6484,8300000.0
2008-05-05 05:44:00,1.6484,1.6485,1.6484,1.6485,38300000.0
2008-05-05 05:45:00,1.6486,1.6486,1.6482,1.6482,17600000.0
2008-05-05 05:46:00,1.6482,1.6482,1.6482,1.6482,2600000.0
2008-05-05 05:47:00,1.6482,1.6482,1.6481,1.6482,6500000.0
2008-05-05 05:48:00,1.6482,1.6483,1.6482,1.6482,2500000.0
2008-05-05 05:49:00,1.6482,1.6482,1.6481,1.6481,3300000.0
2008-05-05 05:50:00,1.6481,1.6483,1.6481,1.6482,19700000.0
2008-05-05 05:51:00,1.6482,1.6482,1.6479,1.6479,24000000.0
2008-05-05 05:52:00,1.6479,1.648,1.6478,1.648,48300000.0
2008-05-05 05:53:00,1.648,1.6481,1.6479,1.6481,74800000.0
2008-05-05 05:54:00,1.6481,1.6489,1.6481,1.6486,237600000.0
2008-05-05 05:55:00,1.6486,1.6487,1.6484,1.6486,54800000.0
2008-05-05 05:56:00,1.6486,1.6487,1.6485,1.6487,7600000.0
2008-05-05 05:57:00,1.6487,1.649,1.6487,1.649,15500000.0
2008-05-05 05:58:00,1.6489,1.649,1.6489,1.6489,13600000.0
2008-05-05 05:59:00,1.6488,1.6489,1.6488,1.6489,4300000.0
2008-05-05 06:00:00,1.6489,1.649,1.6486,1.649,36100000.0
2008-05-05 06:01:00,1.649,1.6493,1.6487,1.6492,85800000.0
2008-05-05 06:02:00,1.6492,1.6494,1.6491,1.6492,88400000.0
2008-05-05 06:03:00,1.6492,1.6494,1.6491,1.6493,27200000.0
2008-05-05 06:04:00,1.6494,1.6497,1.6492,1.6493,38400000.0
2008-05-05 06:05:00,1.6493,1.6493,1.6492,1.6493,2700000.0
2008-05-05 06:06:00,1.6493,1.6493,1.649,1.649,10800000.0
2008-05-05 06:07:00,1.6491,1.6491,1.6488,1.6488,18500000.0
2008-05-05 06:08:00,1.6489,1.649,1.6489,1.649,5800000.0
2008-05-05 06:09:00,1.6488,1.6489,1.6488,1.6489,6000000.0
2008-05-05 06:10:00,1.649,1.6491,1.6489,1.649,6000000.0
2008-05-05 06:11:00,1.6491,1.6492,1.6491,1.6491,9800000.0
2008-05-05 06:12:00,1.6492,1.6492,1.649,1.6491,10000000.0
2008-05-05 06:13:00,1.649,1.6491,1.649,1.649,8800000.0
2008-05-05 06:14:00,1.6491,1.6494,1.6491,1.6494,4200000.0
2008-05-05 06:15:00,1.6494,1.6494,1.6493,1.6494,3200000.0
2008-05-05 06:16:00,1.6493,1.6494,1.6493,1.6494,3200000.0
2008-05-05 06:17:00,1.6493,1.6494,1.6493,1.6493,6500000.0
2008-05-05 06:18:00,1.6493,1.6493,1.649,1.6491,25300000.0
2008-05-05 06:19:00,1.6491,1.6491,1.649,1.649,1700000.0
2008-05-05 06:20:00,1.6488,1.649,1.6488,1.649,23200000.0
2008-05-05 06:21:00,1.6489,1.6489,1.6486,1.6487,11800000.0
2008-05-05 06:22:00,1.6487,1.6487,1.6486,1.6486,14500000.0
2008-05-05 06:23:00,1.6486,1.6488,1.6486,1.6486,5300000.0
2008-05-05 06:24:00,1.6486,1.6487,1.6486,1.6486,12300000.0
2008-05-05 06:25:00,1.6483,1.6483,1.6483,1.6483,8900000.0
2008-05-05 06:26:00,1.6487,1.6488,1.6486,1.6487,8900000.0
2008-05-05 06:27:00,1.6487,1.6487,1.6487,1.6487,800000.0
2008-05-05 06:28:00,1.6487,1.6487,1.6485,1.6485,12900000.0
2008-05-05 06:29:00,1.6485,1.6485,1.6484,1.6485,5800000.0
2008-05-05 06:30:00,1.6484,1.6485,1.6484,1.6485,8200000.0
2008-05-05 06:31:00,1.6484,1.6487,1.6483,1.6487,12000000.0
2008-05-05 06:32:00,1.6487,1.6489,1.6479,1.6484,49300000.0
2008-05-05 06:33:00,1.6482,1.6484,1.648,1.6481,10800000.0
2008-05-05 06:34:00,1.6481,1.6482,1.648,1.648,8100000.0
2008-05-05 06:35:00,1.648,1.648,1.6476,1.6476,16100000.0
2008-05-05 06:36:00,1.6474,1.6479,1.6474,1.6478,51400000.0
2008-05-05 06:37:00,1.6478,1.6478,1.6474,1.6476,13100000.0
2008-05-05 06:38:00,1.6477,1.6479,1.6476,1.6476,13300000.0
2008-05-05 06:39:00,1.6477,1.6477,1.6476,1.6476,25200000.0
2008-05-05 06:40:00,1.6476,1.6476,1.6468,1.6469,72000000.0
2008-05-05 06:41:00,1.6469,1.6471,1.6464,1.6467,38700000.0
2008-05-05 06:42:00,1.6468,1.6469,1.6465,1.6466,20800000.0
2008-05-05 06:43:00,1.6467,1.6467,1.6462,1.6465,37000000.0
2008-05-05 06:44:00,1.6465,1.6465,1.6463,1.6464,16900000.0
2008-05-05 06:45:00,1.6465,1.6465,1.6462,1.6463,47900000.0
2008-05-05 06:46:00,1.6463,1.6466,1.6462,1.6464,16200000.0
2008-05-05 06:47:00,1.6465,1.6466,1.6463,1.6464,22500000.0
2008-05-05 06:48:00,1.6465,1.6468,1.6461,1.6467,39300000.0
2008-05-05 06:49:00,1.6466,1.6467,1.6466,1.6467,4900000.0
2008-05-05 06:50:00,1.6468,1.6468,1.6467,1.6468,14500000.0
2008-05-05 06:52:00,1.6468,1.6469,1.6467,1.6468,15400000.0
2008-05-05 06:53:00,1.6467,1.6467,1.6466,1.6466,14800000.0
2008-05-05 06:54:00,1.6467,1.6467,1.6465,1.6465,4100000.0
2008-05-05 06:55:00,1.6464,1.6466,1.6464,1.6466,13600000.0
2008-05-05 06:56:00,1.6465,1.647,1.6464,1.647,45900000.0
2008-05-05 06:57:00,1.647,1.647,1.6466,1.6467,18900000.0
2008-05-05 06:58:00,1.6467,1.6469,1.6466,1.6466,13900000.0
2008-05-05 06:59:00,1.6467,1.6468,1.6466,1.6467,16300000.0
2008-05-05 07:00:00,1.6467,1.6469,1.6467,1.6467,4000000.0
2008-05-05 07:01:00,1.6467,1.6468,1.6466,1.6467,14800000.0
2008-05-05 07:02:00,1.6468,1.6468,1.6468,1.6468,800000.0
2008-05-05 07:03:00,1.6467,1.6468,1.6464,1.6464,14900000.0
2008-05-05 07:04:00,1.6464,1.6464,1.646,1.6461,56300000.0
2008-05-05 07:05:00,1.6461,1.6463,1.646,1.6462,33600000.0
2008-05-05 07:06:00,1.6462,1.6463,1.6461,1.6463,13700000.0
2008-05-05 07:07:00,1.6462,1.6464,1.646,1.646,13600000.0
2008-05-05 07:08:00,1.6461,1.6464,1.6461,1.6463,45500000.0
2008-05-05 07:09:00,1.6464,1.6464,1.6462,1.6462,13600000.0
2008-05-05 07:10:00,1.6462,1.6464,1.6461,1.6464,16800000.0
2008-05-05 07:11:00,1.6464,1.6465,1.6464,1.6465,9200000.0
2008-05-05 07:12:00,1.6465,1.6465,1.6465,1.6465,9500000.0
2008-05-05 07:13:00,1.6465,1.6471,1.6465,1.6471,16100000.0
2008-05-05 07:14:00,1.6471,1.6471,1.647,1.647,5200000.0
2008-05-05 07:15:00,1.6471,1.6472,1.6469,1.647,13600000.0
2008-05-05 07:16:00,1.647,1.647,1.6469,1.647,8500000.0
2008-05-05 07:17:00,1.647,1.647,1.6468,1.6468,7600000.0
2008-05-05 07:18:00,1.6468,1.6468,1.6462,1.6462,23000000.0
2008-05-05 07:19:00,1.6464,1.6464,1.6459,1.6461,31300000.0
2008-05-05 07:20:00,1.646,1.6463,1.6457,1.6457,65900000.0
2008-05-05 07:21:00,1.6456,1.6459,1.6442,1.6447,68400000.0
2008-05-05 07:22:00,1.6447,1.6448,1.6439,1.644,65800000.0
2008-05-05 07:23:00,1.644,1.6443,1.6436,1.644,75800000.0
2008-05-05 07:24:00,1.6441,1.6442,1.6435,1.6435,88300000.0
2008-05-05 07:25:00,1.6435,1.644,1.643,1.6432,81100000.0
2008-05-05 07:26:00,1.6431,1.6435,1.64275,1.6435,41400000.0
2008-05-05 07:27:00,1.6434,1.64355,1.6428,1.6428,58500000.0
2008-05-05 07:28:00,1.6428,1.6435,1.64275,1.6432,41000000.0
2008-05-05 07:29:00,1.64345,1.6436,1.6429,1.6429,45000000.0
2008-05-05 07:30:00,1.6429,1.6436,1.6425,1.6436,68300000.0
2008-05-05 07:31:00,1.6436,1.6436,1.64305,1.6432,71200000.0
2008-05-05 07:32:00,1.6432,1.6432,1.643,1.6431,14900000.0
2008-05-05 07:33:00,1.6431,1.6432,1.6429,1.6429,57600000.0
2008-05-05 07:34:00,1.6429,1.6432,1.6428,1.6432,53100000.0
2008-05-05 07:35:00,1.6433,1.6443,1.6433,1.6436,132600000.0
2008-05-05 07:36:00,1.6436,1.6444,1.6431,1.6443,94200000.0
2008-05-05 07:37:00,1.6443,1.6448,1.6441,1.6448,52500000.0
2008-05-05 07:38:00,1.6448,1.6451,1.6447,1.6447,92500000.0
2008-05-05 07:39:00,1.6446,1.6448,1.6444,1.6447,34200000.0
2008-05-05 07:40:00,1.6448,1.64485,1.64465,1.6447,14700000.0
2008-05-05 07:41:00,1.6447,1.6449,1.64465,1.6447,33900000.0
2008-05-05 07:42:00,1.6448,1.6449,1.6441,1.6442,78500000.0
2008-05-05 07:43:00,1.6443,1.64445,1.6442,1.64435,6800000.0
2008-05-05 07:44:00,1.6444,1.64445,1.6443,1.6443,4700000.0
2008-05-05 07:45:00,1.6444,1.64445,1.6444,1.64445,2500000.0
2008-05-05 07:46:00,1.64445,1.64445,1.6442,1.64425,8900000.0
2008-05-05 07:47:00,1.64425,1.6444,1.6441,1.6441,5900000.0
2008-05-05 07:48:00,1.6442,1.6444,1.6442,1.6443,5500000.0
2008-05-05 07:49:00,1.64435,1.64465,1.64435,1.64465,7000000.0
2008-05-05 07:50:00,1.64475,1.6449,1.6445,1.6445,24500000.0
2008-05-05 07:51:00,1.64455,1.6446,1.64425,1.64445,29600000.0
2008-05-05 07:52:00,1.64435,1.64445,1.64415,1.64425,13800000.0
2008-05-05 07:53:00,1.6443,1.64445,1.64425,1.64425,9500000.0
2008-05-05 07:54:00,1.64435,1.64435,1.6439,1.644,15600000.0
2008-05-05 07:55:00,1.64395,1.64415,1.6436,1.6441,44500000.0
2008-05-05 07:56:00,1.64405,1.64405,1.64385,1.6439,8900000.0
2008-05-05 07:57:00,1.64395,1.64395,1.6433,1.64345,46200000.0
2008-05-05 07:58:00,1.64345,1.64375,1.6434,1.64375,22200000.0
2008-05-05 07:59:00,1.64375,1.64435,1.64365,1.64435,21600000.0
2008-05-05 08:00:00,1.64425,1.64435,1.64365,1.64365,32800000.0
2008-05-05 08:01:00,1.6437,1.64375,1.64355,1.6437,6600000.0
2008-05-05 08:02:00,1.64365,1.6438,1.6435,1.6438,5700000.0
2008-05-05 08:03:00,1.6438,1.64385,1.64355,1.64365,7600000.0
2008-05-05 08:05:00,1.64375,1.6441,1.64365,1.64385,11600000.0
2008-05-05 08:06:00,1.6438,1.64385,1.6436,1.6437,6700000.0
2008-05-05 08:07:00,1.6437,1.64375,1.6437,1.6437,1500000.0
2008-05-05 08:08:00,1.64365,1.64395,1.64355,1.64365,9800000.0
2008-05-05 08:09:00,1.6438,1.64385,1.6436,1.6437,14200000.0
2008-05-05 08:10:00,1.64365,1.64395,1.6436,1.6438,21900000.0
2008-05-05 08:11:00,1.6439,1.6445,1.6437,1.64435,34600000.0
2008-05-05 08:12:00,1.6444,1.64465,1.6442,1.64445,13400000.0
2008-05-05 08:13:00,1.64445,1.6445,1.64415,1.6445,11500000.0
2008-05-05 08:14:00,1.64445,1.64445,1.644,1.64435,17500000.0
2008-05-05 08:15:00,1.64435,1.64495,1.64425,1.64495,19500000.0
2008-05-05 08:16:00,1.645,1.6457,1.645,1.64535,18300000.0
2008-05-05 08:17:00,1.6452,1.6453,1.64505,1.6452,16100000.0
2008-05-05 08:18:00,1.6453,1.6455,1.6452,1.6455,14800000.0
2008-05-05 08:19:00,1.6454,1.64545,1.645,1.6451,9000000.0
2008-05-05 08:20:00,1.64505,1.6451,1.6449,1.64505,4400000.0
2008-05-05 08:21:00,1.64515,1.6452,1.64495,1.64505,7400000.0
2008-05-05 08:22:00,1.64505,1.64505,1.6446,1.6448,12200000.0
2008-05-05 08:23:00,1.6449,1.64495,1.6448,1.64495,6200000.0
2008-05-05 08:24:00,1.6449,1.6452,1.64485,1.6451,7600000.0
2008-05-05 08:25:00,1.6451,1.6452,1.64495,1.645,15100000.0
2008-05-05 08:26:00,1.645,1.645,1.64455,1.64455,9700000.0
2008-05-05 08:27:00,1.6445,1.6448,1.6445,1.64475,6800000.0
2008-05-05 08:28:00,1.64475,1.6448,1.6445,1.64455,11900000.0
2008-05-05 08:29:00,1.6445,1.6447,1.64445,1.64445,12900000.0
2008-05-05 08:30:00,1.64455,1.6448,1.64435,1.6446,16800000.0
2008-05-05 08:31:00,1.6446,1.6449,1.6446,1.6449,9200000.0
2008-05-05 08:32:00,1.6451,1.6451,1.6449,1.6451,6600000.0
2008-05-05 08:33:00,1.64505,1.6451,1.64445,1.6446,14200000.0
2008-05-05 08:34:00,1.6445,1.64465,1.64435,1.6445,15800000.0
2008-05-05 08:35:00,1.64445,1.6445,1.64425,1.64435,12200000.0
2008-05-05 08:36:00,1.6444,1.64485,1.64425,1.64485,14100000.0
2008-05-05 08:37:00,1.64485,1.6452,1.64485,1.6452,8400000.0
2008-05-05 08:38:00,1.6451,1.64535,1.64505,1.6451,13800000.0
2008-05-05 08:39:00,1.6451,1.64525,1.64495,1.6452,7500000.0
2008-05-05 08:40:00,1.6453,1.64545,1.6452,1.64525,3000000.0
2008-05-05 08:41:00,1.6454,1.6455,1.6453,1.6453,5700000.0
2008-05-05 08:42:00,1.64535,1.64545,1.6453,1.64535,2100000.0
2008-05-05 08:43:00,1.64545,1.64555,1.6454,1.6454,8100000.0
2008-05-05 08:44:00,1.6453,1.64555,1.6453,1.6454,4200000.0
2008-05-05 08:45:00,1.64535,1.64545,1.64515,1.6453,11100000.0
2008-05-05 08:46:00,1.64525,1.64555,1.64505,1.6454,17100000.0
2008-05-05 08:47:00,1.64545,1.6456,1.64515,1.64545,12000000.0
2008-05-05 08:48:00,1.64535,1.64555,1.6453,1.6455,15600000.0
2008-05-05 08:49:00,1.64545,1.6455,1.6453,1.6453,3600000.0
2008-05-05 08:50:00,1.64535,1.6456,1.64535,1.6455,7800000.0
2008-05-05 08:51:00,1.64545,1.64615,1.6452,1.64615,20600000.0
2008-05-05 08:52:00,1.6459,1.64605,1.64565,1.64575,23000000.0
2008-05-05 08:53:00,1.64585,1.6461,1.6458,1.646,11100000.0
2008-05-05 08:54:00,1.64595,1.64645,1.64585,1.646,23200000.0
2008-05-05 08:55:00,1.64595,1.6462,1.64565,1.6461,29400000.0
2008-05-05 08:56:00,1.64615,1.64625,1.64595,1.64615,17400000.0
2008-05-05 08:57:00,1.6462,1.6462,1.6458,1.64585,18600000.0
2008-05-05 08:58:00,1.64585,1.64585,1.6456,1.64565,9200000.0
2008-05-05 08:59:00,1.64555,1.6459,1.64555,1.6456,16600000.0
2008-05-05 09:00:00,1.64565,1.6462,1.64555,1.6461,25100000.0
2008-05-05 09:01:00,1.64615,1.64615,1.6457,1.6457,13200000.0
2008-05-05 09:02:00,1.6458,1.64585,1.64555,1.6456,15900000.0
2008-05-05 09:03:00,1.64565,1.64575,1.6453,1.64565,36800000.0
2008-05-05 09:04:00,1.6457,1.64575,1.6454,1.64565,27000000.0
2008-05-05 09:05:00,1.64555,1.6457,1.64525,1.64525,27600000.0
2008-05-05 09:06:00,1.64525,1.64525,1.6451,1.6451,5500000.0
2008-05-05 09:07:00,1.6451,1.6452,1.64475,1.64475,13400000.0
2008-05-05 09:08:00,1.64485,1.6449,1.64465,1.64465,11000000.0
2008-05-05 09:09:00,1.64465,1.64485,1.64465,1.64475,11900000.0
2008-05-05 09:10:00,1.64485,1.64485,1.6446,1.6448,11800000.0
2008-05-05 09:11:00,1.6449,1.645,1.64415,1.6444,19900000.0
2008-05-05 09:12:00,1.6444,1.6447,1.6443,1.6447,13500000.0
2008-05-05 09:13:00,1.64465,1.6449,1.64455,1.64485,26600000.0
2008-05-05 09:14:00,1.6449,1.6449,1.64465,1.64475,8000000.0
2008-05-05 09:15:00,1.64465,1.64475,1.6446,1.6447,5600000.0
2008-05-05 09:16:00,1.6446,1.6448,1.6446,1.64465,4200000.0
2008-05-05 09:17:00,1.64465,1.64555,1.64465,1.64555,19200000.0
2008-05-05 09:18:00,1.6456,1.64575,1.64545,1.6456,19800000.0
2008-05-05 09:19:00,1.6456,1.64565,1.6453,1.6454,11100000.0
2008-05-05 09:20:00,1.6454,1.64555,1.64535,1.6455,4500000.0
2008-05-05 09:21:00,1.6453,1.6453,1.64525,1.64525,2100000.0
2008-05-05 09:22:00,1.6452,1.64525,1.6449,1.64505,13600000.0
2008-05-05 09:23:00,1.6451,1.6453,1.6448,1.6451,16100000.0
2008-05-05 09:24:00,1.6451,1.64515,1.6447,1.64495,24000000.0
2008-05-05 09:25:00,1.6449,1.64515,1.6446,1.645,32500000.0
2008-05-05 09:26:00,1.645,1.645,1.64445,1.64495,38400000.0
2008-05-05 09:27:00,1.64495,1.645,1.64475,1.64495,8800000.0
2008-05-05 09:28:00,1.64495,1.64505,1.64445,1.64455,19800000.0
2008-05-05 09:29:00,1.64445,1.6446,1.6443,1.6444,13300000.0
2008-05-05 09:30:00,1.6446,1.6446,1.6442,1.6442,16900000.0
2008-05-05 09:31:00,1.6443,1.64495,1.6443,1.64465,18700000.0
2008-05-05 09:32:00,1.6446,1.64485,1.6444,1.64485,22700000.0
2008-05-05 09:33:00,1.64475,1.6449,1.64405,1.64405,51100000.0
2008-05-05 09:34:00,1.64405,1.64415,1.64365,1.64405,37000000.0
2008-05-05 09:35:00,1.64405,1.6442,1.64385,1.644,20100000.0
2008-05-05 09:36:00,1.64405,1.6444,1.64405,1.64425,18500000.0
2008-05-05 09:37:00,1.6443,1.6445,1.64425,1.64425,28700000.0
2008-05-05 09:38:00,1.6443,1.64435,1.64385,1.6441,58500000.0
2008-05-05 09:39:00,1.64415,1.64475,1.64415,1.6445,53600000.0
2008-05-05 09:40:00,1.64455,1.64455,1.64435,1.64435,19600000.0
2008-05-05 09:41:00,1.64435,1.6445,1.6443,1.64435,37300000.0
2008-05-05 09:42:00,1.6444,1.6445,1.6442,1.6444,23100000.0
2008-05-05 09:43:00,1.6444,1.64465,1.6443,1.6445,12900000.0
2008-05-05 09:44:00,1.6445,1.6446,1.64435,1.64445,4800000.0
2008-05-05 09:45:00,1.64435,1.6445,1.6443,1.6443,20400000.0
2008-05-05 09:46:00,1.6443,1.64435,1.64405,1.64405,14700000.0
2008-05-05 09:47:00,1.644,1.6443,1.64395,1.6443,15000000.0
2008-05-05 09:48:00,1.64425,1.6443,1.6437,1.6437,23000000.0
2008-05-05 09:49:00,1.6438,1.64415,1.64345,1.64375,31700000.0
2008-05-05 09:50:00,1.64375,1.64375,1.64315,1.6432,14100000.0
2008-05-05 09:51:00,1.64315,1.64365,1.64295,1.64295,24600000.0
2008-05-05 09:52:00,1.6432,1.64375,1.64295,1.64375,24500000.0
2008-05-05 09:53:00,1.64365,1.64385,1.6434,1.64375,14900000.0
2008-05-05 09:54:00,1.64375,1.6441,1.64375,1.64395,5100000.0
2008-05-05 09:55:00,1.64405,1.6446,1.64395,1.64425,21000000.0
2008-05-05 09:56:00,1.6442,1.64445,1.6442,1.64445,6300000.0
2008-05-05 09:57:00,1.6445,1.6445,1.64435,1.64435,3300000.0
2008-05-05 09:58:00,1.64425,1.64435,1.64415,1.64435,19900000.0
2008-05-05 09:59:00,1.6443,1.64435,1.64425,1.64425,900000.0
2008-05-05 10:00:00,1.64425,1.6443,1.64425,1.6443,600000.0
2008-05-05 10:01:00,1.64435,1.64445,1.64435,1.64445,600000.0
2008-05-05 10:02:00,1.64455,1.64455,1.6443,1.64445,8400000.0
2008-05-05 10:03:00,1.6444,1.64485,1.64435,1.64475,8100000.0
2008-05-05 10:04:00,1.6448,1.645,1.64465,1.6447,15500000.0
2008-05-05 10:05:00,1.64465,1.6449,1.6446,1.6447,4500000.0
2008-05-05 10:06:00,1.6446,1.6448,1.64455,1.6447,7200000.0
2008-05-05 10:07:00,1.64475,1.64475,1.6444,1.6444,11400000.0
2008-05-05 10:08:00,1.6445,1.6445,1.644,1.6441,10800000.0
2008-05-05 10:09:00,1.64415,1.64425,1.64385,1.64415,20100000.0
2008-05-05 10:10:00,1.64425,1.6454,1.64425,1.6452,29300000.0
2008-05-05 10:11:00,1.6452,1.64535,1.6447,1.6448,44200000.0
2008-05-05 10:12:00,1.6447,1.6448,1.64455,1.64455,23100000.0
2008-05-05 10:13:00,1.64455,1.6447,1.6445,1.6447,29600000.0
2008-05-05 10:14:00,1.64465,1.645,1.64465,1.64485,15500000.0
2008-05-05 10:15:00,1.6449,1.6449,1.6447,1.6448,9800000.0
2008-05-05 10:16:00,1.64475,1.64495,1.6447,1.64495,14200000.0
2008-05-05 10:17:00,1.6449,1.64515,1.64485,1.64515,30200000.0
2008-05-05 10:18:00,1.6451,1.64525,1.64505,1.64515,10900000.0
2008-05-05 10:19:00,1.64515,1.6457,1.64505,1.6452,26100000.0
2008-05-05 10:20:00,1.64515,1.6453,1.6448,1.64485,34400000.0
2008-05-05 10:21:00,1.6449,1.6449,1.6442,1.6444,56200000.0
2008-05-05 10:22:00,1.6443,1.64455,1.6443,1.6445,19600000.0
2008-05-05 10:23:00,1.6446,1.6446,1.6443,1.64435,78799999.0
2008-05-05 10:24:00,1.64435,1.64465,1.6442,1.6445,177799999.0
2008-05-05 10:25:00,1.6446,1.6446,1.6443,1.6443,19300000.0
2008-05-05 10:26:00,1.6443,1.64485,1.6442,1.6446,28300000.0
2008-05-05 10:27:00,1.6446,1.64515,1.64455,1.6449,14700000.0
2008-05-05 10:28:00,1.64465,1.6452,1.64465,1.64485,19800000.0
2008-05-05 10:29:00,1.64495,1.645,1.64465,1.64485,400599999.0
2008-05-05 10:30:00,1.64485,1.64515,1.64475,1.64505,48500000.0
2008-05-05 10:31:00,1.64505,1.64515,1.6448,1.64495,23400000.0
2008-05-05 10:32:00,1.645,1.6452,1.64485,1.64505,21900000.0
2008-05-05 10:33:00,1.64505,1.6455,1.6448,1.64485,27500000.0
2008-05-05 10:34:00,1.6449,1.6454,1.6449,1.6451,23500000.0
2008-05-05 10:35:00,1.64515,1.64535,1.64485,1.64485,27200000.0
2008-05-05 10:36:00,1.64475,1.64515,1.64455,1.6447,29400000.0
2008-05-05 10:37:00,1.6447,1.6452,1.6446,1.64505,22500000.0
2008-05-05 10:38:00,1.64495,1.64515,1.64455,1.6449,22400000.0
2008-05-05 10:39:00,1.6449,1.6451,1.64475,1.645,20900000.0
2008-05-05 10:40:00,1.6451,1.6453,1.645,1.6453,13800000.0
2008-05-05 10:41:00,1.64535,1.64535,1.64525,1.64535,3000000.0
2008-05-05 10:42:00,1.64525,1.64535,1.64495,1.64505,4200000.0
2008-05-05 10:43:00,1.64505,1.6452,1.64495,1.645,5700000.0
2008-05-05 10:44:00,1.645,1.6451,1.64495,1.645,3000000.0
2008-05-05 10:45:00,1.645,1.645,1.64455,1.64465,57100000.0
2008-05-05 10:46:00,1.6446,1.6452,1.6446,1.6452,50400000.0
2008-05-05 10:47:00,1.64515,1.64545,1.645,1.64525,20400000.0
2008-05-05 10:48:00,1.6452,1.6455,1.64505,1.6454,11400000.0
2008-05-05 10:49:00,1.6453,1.64555,1.6451,1.64535,15300000.0
2008-05-05 10:50:00,1.6453,1.6454,1.6452,1.64535,9000000.0
2008-05-05 10:51:00,1.6454,1.6455,1.645,1.6453,13200000.0
2008-05-05 10:52:00,1.6453,1.6453,1.6452,1.6452,8100000.0
2008-05-05 10:53:00,1.6452,1.6453,1.6452,1.6452,9500000.0
2008-05-05 10:54:00,1.6452,1.64525,1.64505,1.6452,7800000.0
2008-05-05 10:55:00,1.6452,1.6454,1.6451,1.6451,12500000.0
2008-05-05 10:56:00,1.6451,1.64515,1.64495,1.64505,9700000.0
2008-05-05 10:57:00,1.6451,1.6452,1.6446,1.6451,16300000.0
2008-05-05 10:58:00,1.645,1.64515,1.6447,1.64485,15000000.0
2008-05-05 10:59:00,1.6448,1.645,1.64455,1.6446,12700000.0
2008-05-05 11:00:00,1.6446,1.64475,1.64445,1.6445,10500000.0
2008-05-05 11:01:00,1.6446,1.6447,1.6443,1.6447,10000000.0
2008-05-05 11:02:00,1.64475,1.6449,1.6446,1.6448,11000000.0
2008-05-05 11:03:00,1.64485,1.6454,1.6448,1.64515,10900000.0
2008-05-05 11:04:00,1.6451,1.64545,1.6451,1.6453,7000000.0
2008-05-05 11:05:00,1.6453,1.6453,1.64515,1.6453,4800000.0
2008-05-05 11:06:00,1.64515,1.6453,1.64495,1.64515,12200000.0
2008-05-05 11:07:00,1.6451,1.6453,1.64505,1.6453,3400000.0
2008-05-05 11:08:00,1.6453,1.6453,1.6449,1.6451,5200000.0
2008-05-05 11:09:00,1.6451,1.6451,1.6449,1.645,2800000.0
2008-05-05 11:10:00,1.645,1.6452,1.6449,1.6452,5700000.0
2008-05-05 11:11:00,1.6452,1.6452,1.6449,1.6451,1800000.0
2008-05-05 11:12:00,1.6451,1.6451,1.6449,1.6451,6500000.0
2008-05-05 11:13:00,1.6451,1.64535,1.645,1.645,5900000.0
2008-05-05 11:14:00,1.645,1.645,1.6448,1.6448,5600000.0
2008-05-05 11:15:00,1.6449,1.6449,1.6447,1.64475,6100000.0
2008-05-05 11:16:00,1.6448,1.6448,1.6447,1.6447,4900000.0
2008-05-05 11:17:00,1.6447,1.64475,1.6446,1.6446,7200000.0
2008-05-05 11:18:00,1.6446,1.6448,1.6445,1.6448,14100000.0
2008-05-05 11:19:00,1.6448,1.6449,1.64445,1.6446,21900000.0
2008-05-05 11:20:00,1.6446,1.6446,1.64435,1.64455,4100000.0
2008-05-05 11:21:00,1.64455,1.64455,1.644,1.64405,16400000.0
2008-05-05 11:22:00,1.644,1.64435,1.644,1.64435,9800000.0
2008-05-05 11:23:00,1.6443,1.64435,1.64395,1.64415,14700000.0
2008-05-05 11:24:00,1.64425,1.6445,1.64385,1.64385,23800000.0
2008-05-05 11:25:00,1.64395,1.64405,1.6438,1.6438,7300000.0
2008-05-05 11:26:00,1.64375,1.64395,1.64365,1.6439,8600000.0
2008-05-05 11:27:00,1.64385,1.64425,1.64385,1.64385,16300000.0
2008-05-05 11:28:00,1.64395,1.6443,1.64395,1.64395,22100000.0
2008-05-05 11:29:00,1.64385,1.64405,1.64385,1.6439,7500000.0
2008-05-05 11:30:00,1.6439,1.64425,1.6435,1.6442,18600000.0
2008-05-05 11:31:00,1.6441,1.6442,1.644,1.6441,2700000.0
2008-05-05 11:32:00,1.644,1.6442,1.6439,1.6439,7300000.0
2008-05-05 11:33:00,1.64385,1.64395,1.64375,1.64385,3300000.0
2008-05-05 11:34:00,1.6439,1.64405,1.64375,1.6438,50100000.0
2008-05-05 11:35:00,1.6438,1.6441,1.64375,1.64395,79000000.0
2008-05-05 11:36:00,1.64395,1.64395,1.6436,1.64375,45200000.0
2008-05-05 11:37:00,1.6437,1.64395,1.64355,1.6439,85800000.0
2008-05-05 11:38:00,1.64395,1.64415,1.64395,1.64405,58300000.0
2008-05-05 11:39:00,1.6441,1.6441,1.64395,1.644,6100000.0
2008-05-05 11:40:00,1.64405,1.64425,1.644,1.64425,4800000.0
2008-05-05 11:41:00,1.6443,1.64455,1.64425,1.64445,50500000.0
2008-05-05 11:42:00,1.64445,1.64455,1.6443,1.64455,9300000.0
2008-05-05 11:43:00,1.64445,1.64455,1.6444,1.6445,3900000.0
2008-05-05 11:44:00,1.64445,1.6446,1.64435,1.6445,6400000.0
2008-05-05 11:45:00,1.6446,1.6446,1.6441,1.64435,29400000.0
2008-05-05 11:46:00,1.64425,1.64435,1.6441,1.64435,4900000.0
2008-05-05 11:47:00,1.64435,1.6444,1.6438,1.6438,9200000.0
2008-05-05 11:48:00,1.64375,1.6439,1.6435,1.6436,20400000.0
2008-05-05 11:49:00,1.6436,1.64385,1.6434,1.64355,20500000.0
2008-05-05 11:50:00,1.64355,1.6438,1.64355,1.6437,8300000.0
2008-05-05 11:51:00,1.64365,1.6437,1.6436,1.64365,3000000.0
2008-05-05 11:52:00,1.64365,1.64385,1.64365,1.6437,6800000.0
2008-05-05 11:53:00,1.64375,1.6439,1.6437,1.6438,4200000.0
2008-05-05 11:54:00,1.64385,1.64395,1.6437,1.64375,6300000.0
2008-05-05 11:55:00,1.64385,1.64385,1.64375,1.64385,1800000.0
2008-05-05 11:56:00,1.64375,1.6439,1.64365,1.6439,9800000.0
2008-05-05 11:57:00,1.64385,1.64395,1.64325,1.64325,24600000.0
2008-05-05 11:58:00,1.6432,1.644,1.6432,1.644,31300000.0
2008-05-05 11:59:00,1.64395,1.6442,1.6437,1.644,15600000.0
2008-05-05 12:00:00,1.6439,1.644,1.6436,1.6438,14800000.0
2008-05-05 12:01:00,1.64385,1.64385,1.64375,1.64385,3800000.0
2008-05-05 12:02:00,1.6438,1.64385,1.6437,1.6437,4800000.0
2008-05-05 12:03:00,1.64375,1.64425,1.64375,1.64425,13300000.0
2008-05-05 12:04:00,1.64415,1.6442,1.64415,1.6442,3200000.0
2008-05-05 12:05:00,1.6441,1.64415,1.6441,1.64415,800000.0
2008-05-05 12:06:00,1.6441,1.6441,1.64385,1.64395,15600000.0
2008-05-05 12:07:00,1.64395,1.64395,1.6436,1.6437,9200000.0
2008-05-05 12:08:00,1.6437,1.64375,1.6436,1.6437,9300000.0
2008-05-05 12:09:00,1.64365,1.6438,1.64365,1.6438,8800000.0
2008-05-05 12:10:00,1.64375,1.6438,1.6437,1.6437,4800000.0
2008-05-05 12:11:00,1.6438,1.6438,1.6437,1.6438,2100000.0
2008-05-05 12:12:00,1.6437,1.6437,1.6434,1.6434,2600000.0
2008-05-05 12:13:00,1.64345,1.6435,1.64315,1.64315,15100000.0
2008-05-05 12:14:00,1.64325,1.64325,1.6428,1.6429,9300000.0
2008-05-05 12:15:00,1.643,1.64315,1.6429,1.6431,5400000.0
2008-05-05 12:16:00,1.64305,1.6431,1.64305,1.6431,7100000.0
2008-05-05 12:17:00,1.64305,1.64335,1.64305,1.64325,12700000.0
2008-05-05 12:18:00,1.64325,1.64325,1.643,1.64315,16900000.0
2008-05-05 12:19:00,1.6432,1.64335,1.64315,1.6432,10800000.0
2008-05-05 12:20:00,1.64325,1.64335,1.64315,1.64325,12000000.0
2008-05-05 12:21:00,1.64325,1.64335,1.643,1.643,9500000.0
2008-05-05 12:22:00,1.64305,1.6431,1.64295,1.64295,3100000.0
2008-05-05 12:23:00,1.643,1.6432,1.643,1.64315,7700000.0
2008-05-05 12:24:00,1.6431,1.6432,1.643,1.64305,6900000.0
2008-05-05 12:25:00,1.64305,1.6431,1.64285,1.64295,17800000.0
2008-05-05 12:26:00,1.643,1.64335,1.643,1.64335,2800000.0
2008-05-05 12:27:00,1.6433,1.64355,1.64295,1.64335,31400000.0
2008-05-05 12:28:00,1.6435,1.64355,1.6432,1.6432,5500000.0
2008-05-05 12:29:00,1.64325,1.6435,1.6432,1.6434,9000000.0
2008-05-05 12:30:00,1.64345,1.6435,1.64345,1.6435,3700000.0
2008-05-05 12:31:00,1.64355,1.6436,1.6435,1.6436,3800000.0
2008-05-05 12:32:00,1.6436,1.6438,1.6436,1.64375,43200000.0
2008-05-05 12:33:00,1.64375,1.64375,1.64365,1.64365,13700000.0
2008-05-05 12:34:00,1.64365,1.64385,1.64365,1.64385,20200000.0
2008-05-05 12:35:00,1.64385,1.64435,1.64385,1.64425,41800000.0
2008-05-05 12:36:00,1.64425,1.64455,1.64425,1.64455,32000000.0
2008-05-05 12:37:00,1.6445,1.64455,1.64425,1.64435,39200000.0
2008-05-05 12:38:00,1.64435,1.6444,1.64415,1.6444,15400000.0
2008-05-05 12:39:00,1.64445,1.6445,1.6444,1.6444,900000.0
2008-05-05 12:41:00,1.64445,1.64445,1.64405,1.6442,12400000.0
2008-05-05 12:42:00,1.64415,1.64425,1.64395,1.6441,11500000.0
2008-05-05 12:43:00,1.6442,1.64435,1.6441,1.6442,9900000.0
2008-05-05 12:44:00,1.6443,1.6443,1.644,1.64425,9000000.0
2008-05-05 12:45:00,1.64415,1.64425,1.64395,1.64395,14200000.0
2008-05-05 12:46:00,1.64385,1.6441,1.64335,1.64345,13700000.0
2008-05-05 12:47:00,1.6437,1.6438,1.64335,1.64335,11800000.0
2008-05-05 12:48:00,1.64325,1.6433,1.64255,1.64265,21300000.0
2008-05-05 12:49:00,1.64265,1.6427,1.64255,1.6427,5500000.0
2008-05-05 12:50:00,1.64265,1.64275,1.6426,1.64265,11700000.0
2008-05-05 12:51:00,1.64265,1.64285,1.64265,1.64265,70000000.0
2008-05-05 12:52:00,1.64265,1.64285,1.6426,1.64265,125800000.0
2008-05-05 12:53:00,1.64275,1.64275,1.64265,1.64275,8100000.0
2008-05-05 12:54:00,1.64275,1.64325,1.64265,1.64305,10700000.0
2008-05-05 12:55:00,1.64295,1.643,1.6427,1.64275,22400000.0
2008-05-05 12:56:00,1.6428,1.64315,1.64275,1.64295,16700000.0
2008-05-05 12:57:00,1.64295,1.64295,1.64235,1.64245,21900000.0
2008-05-05 12:58:00,1.64235,1.64275,1.6423,1.64265,14000000.0
2008-05-05 12:59:00,1.64265,1.6431,1.64265,1.643,17800000.0
2008-05-05 13:00:00,1.64305,1.64305,1.6428,1.6428,11300000.0
2008-05-05 13:01:00,1.64285,1.643,1.64285,1.643,14400000.0
2008-05-05 13:02:00,1.64295,1.6431,1.64265,1.64275,23700000.0
2008-05-05 13:03:00,1.64275,1.64285,1.64265,1.6428,10500000.0
2008-05-05 13:04:00,1.64275,1.6429,1.64245,1.64245,21500000.0
2008-05-05 13:05:00,1.64245,1.64255,1.64195,1.64205,65400000.0
2008-05-05 13:06:00,1.64205,1.6423,1.64195,1.64195,22700000.0
2008-05-05 13:07:00,1.64195,1.64225,1.64195,1.64225,4600000.0
2008-05-05 13:08:00,1.6423,1.64235,1.6416,1.64225,41100000.0
2008-05-05 13:09:00,1.64225,1.64275,1.6422,1.6424,37200000.0
2008-05-05 13:10:00,1.6424,1.64255,1.64225,1.64255,18700000.0
2008-05-05 13:11:00,1.64255,1.6427,1.64225,1.6425,38700000.0
2008-05-05 13:12:00,1.6427,1.64285,1.6425,1.6425,38800000.0
2008-05-05 13:13:00,1.6425,1.6425,1.64205,1.64225,21900000.0
2008-05-05 13:14:00,1.6423,1.64245,1.64225,1.64235,20700000.0
2008-05-05 13:15:00,1.6423,1.6423,1.6418,1.6421,87600000.0
2008-05-05 13:16:00,1.64205,1.64265,1.642,1.64265,63100000.0
2008-05-05 13:17:00,1.64265,1.64285,1.6423,1.6425,45200000.0
2008-05-05 13:18:00,1.64265,1.64275,1.64245,1.64275,16200000.0
2008-05-05 13:19:00,1.64275,1.64305,1.6426,1.64305,39700000.0
2008-05-05 13:20:00,1.64295,1.64295,1.64255,1.64255,24900000.0
2008-05-05 13:21:00,1.6426,1.64265,1.64215,1.64225,23500000.0
2008-05-05 13:22:00,1.6423,1.643,1.64225,1.64275,38300000.0
2008-05-05 13:23:00,1.64275,1.643,1.64265,1.64265,32000000.0
2008-05-05 13:24:00,1.64265,1.64265,1.6423,1.64235,17300000.0
2008-05-05 13:25:00,1.6424,1.64265,1.6423,1.64255,16100000.0
2008-05-05 13:26:00,1.64255,1.64275,1.64255,1.6427,10400000.0
2008-05-05 13:27:00,1.64265,1.64275,1.64255,1.64265,9600000.0
2008-05-05 13:28:00,1.64265,1.64285,1.64245,1.64265,23400000.0
2008-05-05 13:29:00,1.64265,1.64285,1.6425,1.6425,56300001.0
2008-05-05 13:30:00,1.64245,1.6427,1.6423,1.6427,19000000.0
2008-05-05 13:31:00,1.6427,1.6427,1.6421,1.64225,14700000.0
2008-05-05 13:32:00,1.6422,1.6429,1.6422,1.6427,17000000.0
2008-05-05 13:33:00,1.64265,1.64285,1.6425,1.6426,14100000.0
2008-05-05 13:34:00,1.6427,1.64295,1.64265,1.64275,19700000.0
2008-05-05 13:35:00,1.64265,1.64265,1.6424,1.6425,11900000.0
2008-05-05 13:36:00,1.64255,1.6426,1.6424,1.64245,8100000.0
2008-05-05 13:37:00,1.64245,1.6425,1.64225,1.64235,12300000.0
2008-05-05 13:38:00,1.64235,1.6427,1.6423,1.64265,6900000.0
2008-05-05 13:39:00,1.64265,1.6428,1.6422,1.6422,10300000.0
2008-05-05 13:40:00,1.6421,1.6428,1.6421,1.64225,19600000.0
2008-05-05 13:41:00,1.6422,1.6424,1.6414,1.6415,31600000.0
2008-05-05 13:42:00,1.6416,1.64185,1.64155,1.6418,14300000.0
2008-05-05 13:43:00,1.64175,1.64175,1.6414,1.6416,17500000.0
2008-05-05 13:44:00,1.64165,1.64175,1.6415,1.64175,9500000.0
2008-05-05 13:45:00,1.64165,1.64185,1.64165,1.6418,8500000.0
2008-05-05 13:46:00,1.64175,1.6425,1.64175,1.64235,25200000.0
2008-05-05 13:47:00,1.6424,1.64255,1.64215,1.64235,22700000.0
2008-05-05 13:48:00,1.64245,1.64245,1.64225,1.64225,14000000.0
2008-05-05 13:49:00,1.64225,1.64235,1.64225,1.6423,4700000.0
2008-05-05 13:50:00,1.6423,1.6423,1.64205,1.6422,17400000.0
2008-05-05 13:51:00,1.64225,1.64235,1.64215,1.64215,10900000.0
2008-05-05 13:52:00,1.64215,1.6423,1.64205,1.64225,11900000.0
2008-05-05 13:53:00,1.64225,1.64225,1.6421,1.64215,4500000.0
2008-05-05 13:54:00,1.6421,1.64235,1.6421,1.6423,9600000.0
2008-05-05 13:55:00,1.6422,1.64285,1.6422,1.6427,19100000.0
2008-05-05 13:56:00,1.6427,1.64285,1.64245,1.64275,6300000.0
2008-05-05 13:57:00,1.64275,1.64275,1.64245,1.64245,17500000.0
2008-05-05 13:58:00,1.64245,1.64245,1.64155,1.64155,28700000.0
2008-05-05 13:59:00,1.6416,1.64185,1.6414,1.64145,25500000.0
2008-05-05 14:00:00,1.64145,1.64205,1.64145,1.64205,23800000.0
2008-05-05 14:01:00,1.64205,1.6424,1.64195,1.64225,14400000.0
2008-05-05 14:02:00,1.64225,1.64255,1.6421,1.64235,13900000.0
2008-05-05 14:03:00,1.64245,1.6425,1.64205,1.64225,16300000.0
2008-05-05 14:04:00,1.6422,1.64225,1.64215,1.64215,9200000.0
2008-05-05 14:05:00,1.64225,1.64245,1.64225,1.64225,22200000.0
2008-05-05 14:06:00,1.64235,1.6425,1.64225,1.6425,16300000.0
2008-05-05 14:07:00,1.64245,1.64245,1.64205,1.64215,18300000.0
2008-05-05 14:08:00,1.64215,1.64225,1.64205,1.64205,16600000.0
2008-05-05 14:09:00,1.64205,1.6422,1.64205,1.6422,6300000.0
2008-05-05 14:10:00,1.64215,1.6424,1.64215,1.64235,13900000.0
2008-05-05 14:11:00,1.6423,1.64255,1.64215,1.64255,31200000.0
2008-05-05 14:12:00,1.64265,1.64265,1.6422,1.64235,22700000.0
2008-05-05 14:13:00,1.6424,1.64245,1.6422,1.64245,20800000.0
2008-05-05 14:14:00,1.64245,1.64275,1.6422,1.6423,28200000.0
2008-05-05 14:15:00,1.64235,1.6425,1.6421,1.6425,15000000.0
2008-05-05 14:16:00,1.6425,1.6426,1.6423,1.6426,36300000.0
2008-05-05 14:17:00,1.64255,1.6426,1.6423,1.64235,34700000.0
2008-05-05 14:18:00,1.64245,1.6426,1.64245,1.64245,8700000.0
2008-05-05 14:19:00,1.64245,1.64405,1.64245,1.6437,39500000.0
2008-05-05 14:20:00,1.64365,1.6437,1.64215,1.64245,166700000.0
2008-05-05 14:21:00,1.6423,1.64245,1.64195,1.64205,24600000.0
2008-05-05 14:22:00,1.64205,1.64215,1.64185,1.642,64800000.0
2008-05-05 14:23:00,1.64195,1.64195,1.64155,1.64165,25900000.0
2008-05-05 14:24:00,1.64165,1.6419,1.64165,1.6419,32400000.0
2008-05-05 14:25:00,1.64195,1.64205,1.6417,1.64185,41200000.0
2008-05-05 14:26:00,1.64185,1.64185,1.64155,1.6416,36100000.0
2008-05-05 14:27:00,1.6416,1.6418,1.6414,1.64165,74000000.0
2008-05-05 14:28:00,1.6417,1.6421,1.6417,1.64205,115600000.0
2008-05-05 14:29:00,1.64205,1.64225,1.64185,1.64205,55700000.0
2008-05-05 14:30:00,1.64205,1.64215,1.64185,1.6419,52100000.0
2008-05-05 14:31:00,1.64195,1.64225,1.64195,1.64225,31200000.0
2008-05-05 14:32:00,1.64235,1.64245,1.64205,1.64215,54600000.0
2008-05-05 14:33:00,1.64205,1.64215,1.64205,1.64215,20700000.0
2008-05-05 14:34:00,1.64215,1.64215,1.64195,1.64215,9100000.0
2008-05-05 14:35:00,1.64215,1.64215,1.64145,1.64145,40500000.0
2008-05-05 14:36:00,1.64145,1.64155,1.64045,1.64045,38700000.0
2008-05-05 14:37:00,1.6405,1.64105,1.6405,1.64105,26200000.0
2008-05-05 14:38:00,1.64105,1.64105,1.64065,1.64065,55200000.0
2008-05-05 14:39:00,1.64065,1.64085,1.6406,1.64065,9900000.0
2008-05-05 14:40:00,1.64065,1.64085,1.64025,1.64035,11400000.0
2008-05-05 14:41:00,1.64035,1.64035,1.63975,1.63995,47300000.0
2008-05-05 14:42:00,1.63995,1.64025,1.63975,1.64005,64100000.0
2008-05-05 14:43:00,1.64005,1.64005,1.63975,1.63985,90400000.0
2008-05-05 14:44:00,1.63985,1.64005,1.63815,1.63825,128600000.0
2008-05-05 14:45:00,1.6383,1.63915,1.6383,1.63905,88600000.0
2008-05-05 14:46:00,1.63905,1.63915,1.63855,1.63865,59800000.0
2008-05-05 14:47:00,1.63865,1.63885,1.63825,1.63855,46600000.0
2008-05-05 14:48:00,1.63855,1.63905,1.63835,1.63905,62600000.0
2008-05-05 14:49:00,1.6391,1.63935,1.63885,1.63885,81600000.0
2008-05-05 14:50:00,1.63875,1.639,1.63865,1.63895,30600000.0
2008-05-05 14:51:00,1.63885,1.6392,1.63855,1.63915,36200000.0
2008-05-05 14:52:00,1.63915,1.63955,1.6388,1.63955,13200000.0
2008-05-05 14:53:00,1.63955,1.64005,1.63955,1.64,49700000.0
2008-05-05 14:54:00,1.64,1.64,1.63945,1.63965,48000000.0
2008-05-05 14:55:00,1.6396,1.6396,1.63915,1.63915,20600000.0
2008-05-05 14:56:00,1.63915,1.63945,1.63885,1.63945,66000000.0
2008-05-05 14:57:00,1.63945,1.6399,1.6393,1.63975,33700000.0
2008-05-05 14:58:00,1.6398,1.64025,1.6397,1.64015,31600000.0
2008-05-05 14:59:00,1.64015,1.6403,1.6397,1.63985,58900000.0
2008-05-05 15:00:00,1.6399,1.64025,1.63985,1.64005,27800000.0
2008-05-05 15:01:00,1.64005,1.64005,1.63955,1.63965,34200000.0
2008-05-05 15:02:00,1.63975,1.63995,1.63965,1.63965,29100000.0
2008-05-05 15:03:00,1.63965,1.63975,1.6396,1.63975,9500000.0
2008-05-05 15:04:00,1.63985,1.63985,1.63945,1.63965,48800000.0
2008-05-05 15:05:00,1.63965,1.63985,1.63965,1.63975,8600000.0
2008-05-05 15:06:00,1.63975,1.64015,1.63965,1.64015,33900000.0
2008-05-05 15:07:00,1.64015,1.64045,1.64015,1.64035,19500000.0
2008-05-05 15:08:00,1.64035,1.64035,1.64025,1.64025,6200000.0
2008-05-05 15:09:00,1.64025,1.64025,1.63965,1.63965,46400000.0
2008-05-05 15:10:00,1.63965,1.64,1.6391,1.63925,63500000.0
2008-05-05 15:11:00,1.6393,1.63965,1.63915,1.6394,53200000.0
2008-05-05 15:12:00,1.63935,1.6394,1.63895,1.63925,29600000.0
2008-05-05 15:13:00,1.63925,1.63965,1.63915,1.63925,40800000.0
2008-05-05 15:14:00,1.63925,1.63945,1.63915,1.63945,11500000.0
2008-05-05 15:15:00,1.63945,1.64005,1.63945,1.64005,50300000.0
2008-05-05 15:16:00,1.64005,1.6406,1.63965,1.64005,98100000.0
2008-05-05 15:17:00,1.64015,1.64015,1.63935,1.63965,74300000.0
2008-05-05 15:18:00,1.6397,1.63985,1.63965,1.63975,103700000.0
2008-05-05 15:19:00,1.63975,1.64025,1.63965,1.63995,70100000.0
2008-05-05 15:20:00,1.63995,1.64005,1.6399,1.64,45100000.0
2008-05-05 15:21:00,1.64,1.64025,1.64,1.6402,20500000.0
2008-05-05 15:22:00,1.64015,1.6405,1.6399,1.64015,76500000.0
2008-05-05 15:23:00,1.64015,1.64025,1.63995,1.64005,56400000.0
2008-05-05 15:24:00,1.64005,1.64035,1.63995,1.64015,65800000.0
2008-05-05 15:25:00,1.64015,1.64015,1.6398,1.64005,120900000.0
2008-05-05 15:26:00,1.64025,1.64025,1.63965,1.63995,108000000.0
2008-05-05 15:27:00,1.63995,1.64035,1.63995,1.64015,46600000.0
2008-05-05 15:28:00,1.64015,1.64055,1.64015,1.64055,52900000.0
2008-05-05 15:29:00,1.64055,1.64055,1.64035,1.64045,10000000.0
2008-05-05 15:30:00,1.6404,1.6404,1.63995,1.64,16800000.0
2008-05-05 15:31:00,1.64,1.64025,1.63985,1.64015,18100000.0
2008-05-05 15:32:00,1.6402,1.6406,1.64015,1.64035,53100000.0
2008-05-05 15:33:00,1.64045,1.64085,1.6403,1.64045,46000000.0
2008-05-05 15:34:00,1.64045,1.64065,1.64015,1.64035,12900000.0
2008-05-05 15:35:00,1.64035,1.64045,1.64015,1.64035,20200000.0
2008-05-05 15:36:00,1.64045,1.64065,1.64035,1.64055,21800000.0
2008-05-05 15:37:00,1.64055,1.64055,1.64005,1.64055,43900000.0
2008-05-05 15:38:00,1.64055,1.64085,1.64045,1.64045,8800000.0
2008-05-05 15:39:00,1.64035,1.64075,1.63995,1.64035,24600000.0
2008-05-05 15:40:00,1.64055,1.64095,1.64035,1.64095,33400000.0
2008-05-05 15:41:00,1.64095,1.64105,1.64085,1.64095,51300000.0
2008-05-05 15:42:00,1.64115,1.64115,1.64075,1.64095,92200000.0
2008-05-05 15:43:00,1.64095,1.64125,1.64085,1.64125,10700000.0
2008-05-05 15:44:00,1.64125,1.64125,1.64085,1.6409,21700000.0
2008-05-05 15:45:00,1.64095,1.64135,1.64085,1.64105,91900000.0
2008-05-05 15:46:00,1.64105,1.64115,1.64105,1.64105,68700000.0
2008-05-05 15:47:00,1.64105,1.64115,1.64095,1.64095,80000000.0
2008-05-05 15:48:00,1.64095,1.64095,1.64035,1.6406,64800000.0
2008-05-05 15:49:00,1.6406,1.64095,1.64025,1.64045,160999999.0
2008-05-05 15:50:00,1.64045,1.64075,1.64015,1.6402,26600000.0
2008-05-05 15:51:00,1.64025,1.64065,1.64025,1.64065,32500000.0
2008-05-05 15:52:00,1.64055,1.64075,1.64045,1.64045,21600000.0
2008-05-05 15:53:00,1.64055,1.64075,1.64035,1.6406,38300000.0
2008-05-05 15:54:00,1.64065,1.64075,1.64055,1.64065,52200000.0
2008-05-05 15:55:00,1.64065,1.64115,1.64065,1.64095,49600000.0
2008-05-05 15:56:00,1.64095,1.64105,1.64065,1.64075,72000000.0
2008-05-05 15:57:00,1.64065,1.64085,1.64025,1.64045,31500000.0
2008-05-05 15:58:00,1.64045,1.64065,1.64,1.64005,34300000.0
2008-05-05 15:59:00,1.64005,1.64055,1.63985,1.6401,116700000.0
2008-05-05 16:00:00,1.6402,1.6402,1.6374,1.6382,291600000.0
2008-05-05 16:01:00,1.63815,1.639,1.63795,1.6387,101500000.0
2008-05-05 16:02:00,1.63865,1.63885,1.638,1.63815,53600000.0
2008-05-05 16:03:00,1.6383,1.6387,1.6381,1.6381,54900000.0
2008-05-05 16:04:00,1.63815,1.6385,1.63795,1.63805,48700000.0
2008-05-05 16:05:00,1.63795,1.63835,1.6372,1.6374,43500000.0
2008-05-05 16:06:00,1.63745,1.6376,1.6367,1.63725,53500000.0
2008-05-05 16:07:00,1.6373,1.6386,1.6373,1.63835,47000000.0
2008-05-05 16:08:00,1.63835,1.63865,1.6379,1.63845,46700000.0
2008-05-05 16:09:00,1.63855,1.63855,1.6377,1.63775,68400000.0
2008-05-05 16:10:00,1.6378,1.63945,1.63755,1.63945,50400000.0
2008-05-05 16:11:00,1.63945,1.63945,1.63805,1.63815,60100000.0
2008-05-05 16:12:00,1.63815,1.63925,1.63815,1.6389,35100000.0
2008-05-05 16:13:00,1.63885,1.63885,1.63795,1.6381,50600000.0
2008-05-05 16:14:00,1.6381,1.6382,1.63765,1.63795,61700000.0
2008-05-05 16:15:00,1.6379,1.6383,1.6378,1.6381,43600000.0
2008-05-05 16:16:00,1.63815,1.63845,1.63795,1.6383,53500000.0
2008-05-05 16:17:00,1.6383,1.63855,1.63805,1.63845,46400000.0
2008-05-05 16:18:00,1.6384,1.6384,1.63805,1.63825,40500000.0
2008-05-05 16:19:00,1.63825,1.63825,1.6378,1.63795,35600000.0
2008-05-05 16:20:00,1.638,1.63835,1.63785,1.63805,32200000.0
2008-05-05 16:21:00,1.63805,1.6381,1.6377,1.6378,47600000.0
2008-05-05 16:22:00,1.63785,1.6383,1.6376,1.63765,44700000.0
2008-05-05 16:23:00,1.6377,1.63805,1.6375,1.6377,38400000.0
2008-05-05 16:24:00,1.6377,1.6386,1.6374,1.63835,40200000.0
2008-05-05 16:25:00,1.6384,1.63875,1.63835,1.63835,23000000.0
2008-05-05 16:26:00,1.63835,1.63905,1.6381,1.63875,50000000.0
2008-05-05 16:27:00,1.6388,1.63905,1.63875,1.63885,40900000.0
2008-05-05 16:28:00,1.6388,1.6388,1.6383,1.6383,25000000.0
2008-05-05 16:29:00,1.6383,1.63865,1.63825,1.63865,40800000.0
2008-05-05 16:30:00,1.63845,1.63855,1.6377,1.63795,119400000.0
2008-05-05 16:31:00,1.63795,1.63815,1.63785,1.63805,52700000.0
2008-05-05 16:32:00,1.63805,1.63805,1.63715,1.6373,122600000.0
2008-05-05 16:33:00,1.6373,1.63745,1.63705,1.63705,85500000.0
2008-05-05 16:34:00,1.6371,1.63775,1.63705,1.63775,115800000.0
2008-05-05 16:35:00,1.63775,1.63795,1.63625,1.63625,190200000.0
2008-05-05 16:36:00,1.63625,1.6367,1.63575,1.63595,107900000.0
2008-05-05 16:37:00,1.63585,1.63595,1.63535,1.63585,275000000.0
2008-05-05 16:38:00,1.63585,1.63585,1.63535,1.6356,81800000.0
2008-05-05 16:39:00,1.6357,1.636,1.6354,1.63595,54300000.0
2008-05-05 16:40:00,1.63595,1.63665,1.63575,1.63655,82600000.0
2008-05-05 16:41:00,1.63655,1.6367,1.6359,1.63595,47000000.0
2008-05-05 16:42:00,1.63595,1.636,1.63545,1.6355,49900000.0
2008-05-05 16:43:00,1.6355,1.63555,1.63465,1.6347,49000000.0
2008-05-05 16:44:00,1.63475,1.6348,1.63435,1.63475,40700000.0
2008-05-05 16:45:00,1.63475,1.6356,1.63465,1.6353,42100000.0
2008-05-05 16:46:00,1.63535,1.6354,1.6349,1.63505,30100000.0
2008-05-05 16:47:00,1.63505,1.63505,1.63425,1.6345,49400000.0
2008-05-05 16:48:00,1.63445,1.63465,1.63395,1.63435,77000000.0
2008-05-05 16:49:00,1.63445,1.6346,1.6341,1.63425,40200000.0
2008-05-05 16:50:00,1.63425,1.6347,1.6342,1.6346,49500000.0
2008-05-05 16:51:00,1.63455,1.63485,1.63425,1.63475,60600000.0
2008-05-05 16:52:00,1.63465,1.63495,1.6344,1.63455,107100000.0
2008-05-05 16:53:00,1.63455,1.6349,1.6345,1.63485,55300000.0
2008-05-05 16:54:00,1.63485,1.63535,1.6348,1.63525,54800000.0
2008-05-05 16:55:00,1.63525,1.63625,1.63525,1.6361,81500000.0
2008-05-05 16:56:00,1.6361,1.63665,1.6359,1.6366,25900000.0
2008-05-05 16:57:00,1.63655,1.63705,1.63625,1.63635,63600000.0
2008-05-05 16:58:00,1.63635,1.6364,1.63615,1.63635,54100000.0
2008-05-05 16:59:00,1.63635,1.63635,1.63585,1.63605,115800000.0
2008-05-05 17:00:00,1.63605,1.63685,1.6359,1.63655,70600000.0
2008-05-05 17:01:00,1.63665,1.6369,1.63655,1.6366,28600000.0
2008-05-05 17:02:00,1.6366,1.637,1.6365,1.63655,33000000.0
2008-05-05 17:03:00,1.63655,1.63655,1.6362,1.63625,24400000.0
2008-05-05 17:04:00,1.63625,1.63665,1.63625,1.63655,29800000.0
2008-05-05 17:05:00,1.63655,1.6367,1.6364,1.63665,25200000.0
2008-05-05 17:06:00,1.63665,1.6373,1.63635,1.6373,30600000.0
2008-05-05 17:07:00,1.63725,1.63785,1.63715,1.63785,58900000.0
2008-05-05 17:08:00,1.63785,1.63795,1.6377,1.6379,70600000.0
2008-05-05 17:09:00,1.63795,1.63825,1.63795,1.63825,24900000.0
2008-05-05 17:10:00,1.63825,1.63825,1.6372,1.63735,31600000.0
2008-05-05 17:11:00,1.63735,1.63745,1.63715,1.63725,26800000.0
2008-05-05 17:12:00,1.63725,1.63755,1.63725,1.63735,21700000.0
2008-05-05 17:13:00,1.63735,1.63735,1.63675,1.63695,21700000.0
2008-05-05 17:14:00,1.63695,1.63755,1.6367,1.63755,19100000.0
2008-05-05 17:15:00,1.63755,1.6384,1.6374,1.63755,97000000.0
2008-05-05 17:16:00,1.63755,1.63825,1.63745,1.63785,84800000.0
2008-05-05 17:17:00,1.6377,1.638,1.6377,1.6378,69600000.0
2008-05-05 17:18:00,1.63775,1.63795,1.63725,1.63755,87900000.0
2008-05-05 17:19:00,1.63755,1.63765,1.63735,1.63745,131800000.0
2008-05-05 17:20:00,1.63755,1.6377,1.6373,1.63735,30400000.0
2008-05-05 17:21:00,1.63735,1.63745,1.63675,1.63685,38000000.0
2008-05-05 17:22:00,1.63685,1.63725,1.6367,1.63725,27600000.0
2008-05-05 17:23:00,1.63725,1.6375,1.6371,1.6374,43700000.0
2008-05-05 17:24:00,1.63755,1.63775,1.6372,1.6372,29400000.0
2008-05-05 17:25:00,1.6372,1.6376,1.63715,1.63745,28600000.0
2008-05-05 17:26:00,1.63745,1.63745,1.6367,1.63685,39300000.0
2008-05-05 17:27:00,1.63685,1.63705,1.6367,1.63705,46600000.0
2008-05-05 17:28:00,1.63695,1.63715,1.6369,1.6369,28800000.0
2008-05-05 17:29:00,1.6369,1.6371,1.6369,1.6371,15600000.0
2008-05-05 17:30:00,1.6371,1.6374,1.63705,1.6372,28100000.0
2008-05-05 17:31:00,1.6372,1.63765,1.6371,1.6374,24100000.0
2008-05-05 17:32:00,1.6373,1.6374,1.6368,1.63715,35000000.0
2008-05-05 17:33:00,1.6372,1.63735,1.63655,1.63665,24600000.0
2008-05-05 17:34:00,1.6367,1.637,1.63665,1.6367,54800000.0
2008-05-05 17:35:00,1.63675,1.63725,1.63675,1.63705,51200000.0
2008-05-05 17:36:00,1.637,1.6375,1.63695,1.6372,32700000.0
2008-05-05 17:37:00,1.6372,1.6376,1.6369,1.63705,31000000.0
2008-05-05 17:38:00,1.63705,1.6373,1.63695,1.6371,31400000.0
2008-05-05 17:39:00,1.63715,1.63735,1.6371,1.63735,23300000.0
2008-05-05 17:40:00,1.63735,1.63755,1.63725,1.63745,48500000.0
2008-05-05 17:41:00,1.63755,1.63775,1.6375,1.63775,20900000.0
2008-05-05 17:42:00,1.63775,1.63785,1.6377,1.63785,8200000.0
2008-05-05 17:43:00,1.63795,1.63825,1.63765,1.63815,52300000.0
2008-05-05 17:44:00,1.63815,1.63825,1.63795,1.63795,14300000.0
2008-05-05 17:45:00,1.63795,1.6381,1.6378,1.6381,16300000.0
2008-05-05 17:46:00,1.6381,1.63845,1.63805,1.6383,32600000.0
2008-05-05 17:47:00,1.63835,1.63855,1.63825,1.63855,26500000.0
2008-05-05 17:48:00,1.63845,1.63845,1.63785,1.6382,19000000.0
2008-05-05 17:49:00,1.6381,1.63885,1.6381,1.63875,19400000.0
2008-05-05 17:50:00,1.63875,1.63875,1.63855,1.6386,26400000.0
2008-05-05 17:51:00,1.6386,1.6387,1.6383,1.6383,25800000.0
2008-05-05 17:52:00,1.6383,1.63835,1.6379,1.6382,16800000.0
2008-05-05 17:53:00,1.63825,1.6383,1.63795,1.638,23700000.0
2008-05-05 17:54:00,1.63805,1.63825,1.6379,1.638,21400000.0
2008-05-05 17:55:00,1.63795,1.6381,1.63785,1.63785,15800000.0
2008-05-05 17:56:00,1.63785,1.6382,1.63785,1.63815,23800000.0
2008-05-05 17:57:00,1.6382,1.63855,1.63795,1.63835,40800000.0
2008-05-05 17:58:00,1.63835,1.63865,1.6379,1.6385,46600000.0
2008-05-05 17:59:00,1.6385,1.63885,1.63825,1.6385,33400000.0
2008-05-05 18:00:00,1.63855,1.63865,1.6382,1.6382,23600000.0
2008-05-05 18:01:00,1.6383,1.6383,1.6381,1.63815,7600000.0
2008-05-05 18:02:00,1.6382,1.63835,1.6381,1.6381,6600000.0
2008-05-05 18:03:00,1.63815,1.63835,1.63805,1.63835,11600000.0
2008-05-05 18:04:00,1.63825,1.63835,1.63825,1.63825,7600000.0
2008-05-05 18:05:00,1.63835,1.63835,1.6379,1.63795,14100000.0
2008-05-05 18:06:00,1.63805,1.6383,1.6378,1.6381,16300000.0
2008-05-05 18:07:00,1.6381,1.63835,1.63805,1.63835,13600000.0
2008-05-05 18:08:00,1.6384,1.6384,1.6382,1.6383,18500000.0
2008-05-05 18:09:00,1.63835,1.63845,1.63775,1.6378,17800000.0
2008-05-05 18:10:00,1.63775,1.6378,1.63775,1.6378,800000.0
2008-05-05 18:11:00,1.6378,1.63845,1.6378,1.6383,10800000.0
2008-05-05 18:12:00,1.6383,1.63835,1.6381,1.63825,8800000.0
2008-05-05 18:13:00,1.63815,1.63825,1.6381,1.6381,3600000.0
2008-05-05 18:14:00,1.6381,1.63815,1.638,1.638,7200000.0
2008-05-05 18:15:00,1.6381,1.6382,1.6381,1.6381,2400000.0
2008-05-05 18:16:00,1.6381,1.63835,1.63805,1.6382,16200000.0
2008-05-05 18:17:00,1.6382,1.63845,1.63815,1.63845,9600000.0
2008-05-05 18:18:00,1.63845,1.63845,1.6383,1.63835,7700000.0
2008-05-05 18:19:00,1.6384,1.63845,1.6383,1.6383,5400000.0
2008-05-05 18:20:00,1.6383,1.63835,1.6382,1.6383,9100000.0
2008-05-05 18:21:00,1.63825,1.6386,1.63815,1.6384,11800000.0
2008-05-05 18:22:00,1.6383,1.63845,1.638,1.638,7200000.0
2008-05-05 18:23:00,1.63805,1.6382,1.63805,1.6381,3800000.0
2008-05-05 18:24:00,1.6381,1.6381,1.63765,1.6379,9200000.0
2008-05-05 18:25:00,1.638,1.6384,1.638,1.6383,10400000.0
2008-05-05 18:26:00,1.63825,1.6384,1.63825,1.63835,4000000.0
2008-05-05 18:27:00,1.6384,1.6385,1.63825,1.63835,6800000.0
2008-05-05 18:28:00,1.6384,1.6386,1.6383,1.63835,8200000.0
2008-05-05 18:29:00,1.6384,1.6384,1.638,1.63805,11600000.0
2008-05-05 18:30:00,1.63805,1.6381,1.63785,1.638,12800000.0
2008-05-05 18:31:00,1.63795,1.6381,1.6379,1.63795,7200000.0
2008-05-05 18:32:00,1.63795,1.638,1.6379,1.63795,3200000.0
2008-05-05 18:33:00,1.63805,1.63805,1.6379,1.6379,3600000.0
2008-05-05 18:34:00,1.6379,1.638,1.63765,1.63775,9000000.0
2008-05-05 18:35:00,1.6377,1.6379,1.6376,1.6378,5800000.0
2008-05-05 18:36:00,1.6379,1.63805,1.6378,1.6379,12400000.0
2008-05-05 18:37:00,1.63795,1.63795,1.63785,1.63785,1200000.0
2008-05-05 18:38:00,1.6379,1.638,1.6379,1.63795,3200000.0
2008-05-05 18:39:00,1.63795,1.63795,1.6379,1.6379,2400000.0
2008-05-05 18:40:00,1.638,1.638,1.6379,1.6379,2000000.0
2008-05-05 18:41:00,1.63785,1.63785,1.6377,1.63785,7000000.0
2008-05-05 18:42:00,1.6379,1.63815,1.6379,1.6381,6000000.0
2008-05-05 18:43:00,1.63805,1.6381,1.63775,1.63785,7400000.0
2008-05-05 18:44:00,1.6378,1.6378,1.6375,1.6375,8200000.0
2008-05-05 18:45:00,1.6375,1.63755,1.63725,1.63725,6800000.0
2008-05-05 18:46:00,1.63735,1.6375,1.63735,1.63745,7200000.0
2008-05-05 18:47:00,1.63745,1.63745,1.63735,1.6374,5000000.0
2008-05-05 18:48:00,1.63745,1.63755,1.6374,1.63755,5600000.0
2008-05-05 18:49:00,1.63755,1.63755,1.63725,1.63725,12000000.0
2008-05-05 18:50:00,1.63725,1.6373,1.6372,1.6372,2000000.0
2008-05-05 18:51:00,1.63725,1.63735,1.6372,1.63735,3600000.0
2008-05-05 18:53:00,1.6375,1.6376,1.63745,1.6376,2800000.0
2008-05-05 18:54:00,1.6377,1.6377,1.6375,1.63765,8400000.0
2008-05-05 18:55:00,1.6376,1.6378,1.6376,1.6377,7000000.0
2008-05-05 18:56:00,1.6377,1.63775,1.63765,1.63775,5000000.0
2008-05-05 18:57:00,1.638,1.63835,1.638,1.6382,11100000.0
2008-05-05 18:58:00,1.6382,1.63835,1.6382,1.6382,8400000.0
2008-05-05 18:59:00,1.63825,1.63835,1.63825,1.63835,11800000.0
2008-05-05 19:00:00,1.63825,1.63835,1.6378,1.638,20900000.0
2008-05-05 19:01:00,1.63805,1.63825,1.6378,1.63825,10700000.0
2008-05-05 19:02:00,1.63815,1.63825,1.63805,1.63805,3200000.0
2008-05-05 19:03:00,1.6381,1.63815,1.63775,1.6378,13200000.0
2008-05-05 19:04:00,1.63775,1.63785,1.6377,1.63785,3600000.0
2008-05-05 19:05:00,1.63785,1.63795,1.6378,1.63795,4800000.0
2008-05-05 19:06:00,1.63785,1.63795,1.63785,1.63795,2000000.0
2008-05-05 19:07:00,1.63805,1.63815,1.6379,1.6381,10400000.0
2008-05-05 19:08:00,1.63795,1.638,1.63765,1.6377,9200000.0
2008-05-05 19:09:00,1.6377,1.6379,1.6376,1.6377,7400000.0
2008-05-05 19:10:00,1.63765,1.63785,1.6376,1.63775,6400000.0
2008-05-05 19:11:00,1.6377,1.6378,1.6374,1.6374,11000000.0
2008-05-05 19:12:00,1.63745,1.63745,1.63675,1.6371,25200000.0
2008-05-05 19:13:00,1.637,1.6373,1.6367,1.63725,13200000.0
2008-05-05 19:14:00,1.6372,1.6385,1.6371,1.6381,34700000.0
2008-05-05 19:15:00,1.63835,1.63835,1.6375,1.63785,27000000.0
2008-05-05 19:16:00,1.6379,1.63815,1.63785,1.638,15200000.0
2008-05-05 19:17:00,1.6381,1.6383,1.6379,1.6379,11600000.0
2008-05-05 19:18:00,1.6379,1.63835,1.6379,1.6381,23400000.0
2008-05-05 19:19:00,1.63815,1.6389,1.63815,1.63835,20000000.0
2008-05-05 19:20:00,1.63835,1.6393,1.63835,1.63915,32900000.0
2008-05-05 19:21:00,1.63915,1.63925,1.63855,1.63865,27500000.0
2008-05-05 19:22:00,1.63865,1.6389,1.6386,1.6387,12200000.0
2008-05-05 19:23:00,1.63865,1.63865,1.63815,1.63835,21600000.0
2008-05-05 19:24:00,1.63835,1.6389,1.63835,1.63885,15400000.0
2008-05-05 19:25:00,1.63875,1.63895,1.63875,1.6389,7400000.0
2008-05-05 19:26:00,1.63895,1.639,1.6388,1.63895,9200000.0
2008-05-05 19:27:00,1.639,1.639,1.63885,1.63885,3600000.0
2008-05-05 19:28:00,1.63885,1.639,1.63885,1.6389,10600000.0
2008-05-05 19:29:00,1.63895,1.63895,1.6387,1.6388,10000000.0
2008-05-05 19:30:00,1.63875,1.63875,1.6385,1.63865,11200000.0
2008-05-05 19:31:00,1.63855,1.63865,1.6385,1.63855,4400000.0
2008-05-05 19:32:00,1.63865,1.6387,1.6386,1.6387,3200000.0
2008-05-05 19:33:00,1.63865,1.6387,1.63855,1.63855,3200000.0
2008-05-05 19:34:00,1.6385,1.63855,1.63845,1.63855,5200000.0
2008-05-05 19:35:00,1.63865,1.63875,1.63845,1.63865,9200000.0
2008-05-05 19:36:00,1.6387,1.6392,1.63865,1.63885,17200000.0
2008-05-05 19:37:00,1.63885,1.63885,1.63855,1.63865,6800000.0
2008-05-05 19:38:00,1.6386,1.63875,1.6386,1.63875,1200000.0
2008-05-05 19:39:00,1.6386,1.63875,1.6385,1.6385,3000000.0
2008-05-05 19:40:00,1.6386,1.63875,1.6385,1.63875,2000000.0
2008-05-05 19:41:00,1.63865,1.6389,1.63865,1.6389,5600000.0
2008-05-05 19:42:00,1.6389,1.6394,1.63885,1.63925,16600000.0
2008-05-05 19:43:00,1.6391,1.6392,1.63905,1.6391,6000000.0
2008-05-05 19:44:00,1.639,1.639,1.63875,1.63875,2400000.0
2008-05-05 19:45:00,1.63875,1.6388,1.6384,1.63845,5400000.0
2008-05-05 19:46:00,1.6385,1.639,1.6385,1.639,6000000.0
2008-05-05 19:47:00,1.63905,1.63905,1.63885,1.639,4000000.0
2008-05-05 19:48:00,1.63895,1.63905,1.63895,1.639,7600000.0
2008-05-05 19:49:00,1.63895,1.63935,1.63895,1.6393,12400000.0
2008-05-05 19:50:00,1.63945,1.63965,1.6393,1.63945,16800000.0
2008-05-05 19:51:00,1.63945,1.63955,1.6393,1.63945,6600000.0
2008-05-05 19:52:00,1.6395,1.63985,1.6394,1.6395,8400000.0
2008-05-05 19:53:00,1.6394,1.6394,1.63915,1.63915,6800000.0
2008-05-05 19:54:00,1.6392,1.6393,1.63905,1.63905,10700000.0
2008-05-05 19:55:00,1.6391,1.63925,1.639,1.639,5800000.0
2008-05-05 19:56:00,1.63905,1.63915,1.63895,1.6391,9200000.0
2008-05-05 19:57:00,1.63915,1.63945,1.63915,1.6394,4600000.0
2008-05-05 19:58:00,1.63945,1.64015,1.63945,1.64005,20400000.0
2008-05-05 19:59:00,1.64005,1.6401,1.63985,1.6399,6000000.0
2008-05-05 20:00:00,1.6398,1.6399,1.6397,1.63985,7200000.0
2008-05-05 20:01:00,1.6398,1.63985,1.63965,1.63965,14600000.0
2008-05-05 20:02:00,1.6396,1.6398,1.63955,1.63965,5600000.0
2008-05-05 20:03:00,1.6397,1.6397,1.6392,1.6393,10800000.0
2008-05-05 20:04:00,1.6393,1.63935,1.63925,1.6393,4000000.0
2008-05-05 20:05:00,1.63935,1.63935,1.63895,1.63895,5200000.0
2008-05-05 20:06:00,1.639,1.63915,1.63885,1.63895,7600000.0
2008-05-05 20:07:00,1.63895,1.63905,1.63865,1.63865,5200000.0
2008-05-05 20:08:00,1.63865,1.63925,1.6386,1.639,13200000.0
2008-05-05 20:09:00,1.63885,1.6392,1.63885,1.6392,6600000.0
2008-05-05 20:10:00,1.63915,1.63915,1.63865,1.63885,23900000.0
2008-05-05 20:11:00,1.63885,1.63905,1.6388,1.6389,7400000.0
2008-05-05 20:12:00,1.63895,1.63905,1.63885,1.63905,13400000.0
2008-05-05 20:13:00,1.639,1.63935,1.639,1.63925,12600000.0
2008-05-05 20:14:00,1.63925,1.63925,1.6384,1.6384,14300000.0
2008-05-05 20:15:00,1.6385,1.63865,1.63835,1.6386,14200000.0
2008-05-05 20:16:00,1.63875,1.63875,1.63855,1.63865,13200000.0
2008-05-05 20:17:00,1.6387,1.63885,1.63845,1.63885,16500000.0
2008-05-05 20:18:00,1.63885,1.63895,1.63865,1.6389,10200000.0
2008-05-05 20:19:00,1.63885,1.63905,1.63885,1.63905,5800000.0
2008-05-05 20:20:00,1.63905,1.63905,1.63855,1.63875,12200000.0
2008-05-05 20:21:00,1.63875,1.63875,1.63815,1.63825,10400000.0
2008-05-05 20:22:00,1.63815,1.6386,1.63815,1.63855,16300000.0
2008-05-05 20:23:00,1.6385,1.6388,1.63845,1.63845,15200000.0
2008-05-05 20:24:00,1.63845,1.63845,1.63745,1.6377,22900000.0
2008-05-05 20:25:00,1.63795,1.6386,1.63765,1.63765,46100000.0
2008-05-05 20:26:00,1.63775,1.6381,1.6375,1.6377,22400000.0
2008-05-05 20:27:00,1.63775,1.63795,1.6377,1.63795,7400000.0
2008-05-05 20:28:00,1.638,1.63825,1.63765,1.63815,38100000.0
2008-05-05 20:29:00,1.63815,1.63815,1.63745,1.6375,21600000.0
2008-05-05 20:30:00,1.63745,1.63755,1.63745,1.6375,3000000.0
2008-05-05 20:31:00,1.6376,1.6376,1.63695,1.6373,22900000.0
2008-05-05 20:32:00,1.6372,1.6372,1.637,1.63715,8400000.0
2008-05-05 20:33:00,1.63715,1.63725,1.6368,1.63685,19800000.0
2008-05-05 20:34:00,1.63685,1.63735,1.63665,1.63735,27500000.0
2008-05-05 20:35:00,1.63725,1.63735,1.63695,1.63715,20300000.0
2008-05-05 20:36:00,1.63715,1.63725,1.6371,1.6372,12300000.0
2008-05-05 20:37:00,1.6373,1.6375,1.63725,1.63745,8800000.0
2008-05-05 20:38:00,1.6375,1.6376,1.63715,1.6375,18700000.0
2008-05-05 20:39:00,1.6374,1.6376,1.6374,1.6375,4600000.0
2008-05-05 20:40:00,1.63745,1.63765,1.63745,1.63745,3300000.0
2008-05-05 20:41:00,1.6375,1.63785,1.6375,1.63775,6400000.0
2008-05-05 20:42:00,1.6377,1.63775,1.63765,1.63765,2800000.0
2008-05-05 20:43:00,1.63755,1.63755,1.6374,1.6374,4800000.0
2008-05-05 20:44:00,1.6375,1.63775,1.63735,1.6376,7800000.0
2008-05-05 20:45:00,1.6377,1.6377,1.63745,1.63755,5900000.0
2008-05-05 20:46:00,1.63755,1.63755,1.63715,1.63715,3600000.0
2008-05-05 20:47:00,1.63705,1.63705,1.6369,1.63705,3600000.0
2008-05-05 20:48:00,1.63715,1.6372,1.63705,1.63715,6200000.0
2008-05-05 20:49:00,1.63715,1.63725,1.63705,1.63715,7600000.0
2008-05-05 20:50:00,1.6371,1.63715,1.63695,1.637,6000000.0
2008-05-05 20:51:00,1.63695,1.63705,1.63685,1.637,10400000.0
2008-05-05 20:52:00,1.6371,1.63715,1.63695,1.63695,7400000.0
2008-05-05 20:53:00,1.63695,1.63735,1.63695,1.63725,10400000.0
2008-05-05 20:54:00,1.63725,1.6375,1.63725,1.6375,8600000.0
2008-05-05 20:55:00,1.63745,1.6375,1.63725,1.63735,15100000.0
2008-05-05 20:56:00,1.63735,1.63765,1.63735,1.63755,10400000.0
2008-05-05 20:57:00,1.63755,1.63755,1.63725,1.63735,5600000.0
2008-05-05 20:58:00,1.63735,1.63755,1.63675,1.63685,10000000.0
2008-05-05 20:59:00,1.6369,1.63695,1.63675,1.63695,6400000.0
2008-05-05 21:00:00,1.63695,1.63705,1.63665,1.63685,11800000.0
2008-05-05 21:01:00,1.63685,1.63685,1.63675,1.63675,4200000.0
2008-05-05 21:02:00,1.63675,1.63675,1.63665,1.6367,1400000.0
2008-05-05 21:03:00,1.6367,1.6367,1.63625,1.6363,7100000.0
2008-05-05 21:04:00,1.63635,1.63635,1.63625,1.63635,4600000.0
2008-05-05 21:05:00,1.63635,1.63635,1.63605,1.63605,9800000.0
2008-05-05 21:06:00,1.6362,1.63635,1.63615,1.63625,11000000.0
2008-05-05 21:07:00,1.63635,1.63645,1.63615,1.63615,11300000.0
2008-05-05 21:08:00,1.63635,1.63685,1.63635,1.63685,12100000.0
2008-05-05 21:09:00,1.6368,1.63715,1.6368,1.63705,16900000.0
2008-05-05 21:10:00,1.63715,1.6373,1.6371,1.6371,15900000.0
2008-05-05 21:11:00,1.63715,1.63725,1.637,1.6371,7800000.0
2008-05-05 21:12:00,1.63715,1.63745,1.63715,1.63745,3400000.0
2008-05-05 21:13:00,1.63735,1.63755,1.63715,1.63725,13900000.0
2008-05-05 21:14:00,1.6373,1.63735,1.63715,1.6373,7200000.0
2008-05-05 21:15:00,1.6372,1.63755,1.6372,1.6373,22700000.0
2008-05-05 21:16:00,1.6374,1.6374,1.637,1.63705,11000000.0
2008-05-05 21:17:00,1.63705,1.63705,1.63695,1.63695,3000000.0
2008-05-05 21:18:00,1.637,1.6371,1.637,1.6371,3200000.0
2008-05-05 21:19:00,1.6371,1.6371,1.63685,1.63695,11600000.0
2008-05-05 21:20:00,1.637,1.637,1.63695,1.63695,3200000.0
2008-05-05 21:21:00,1.6371,1.6371,1.63675,1.63675,9400000.0
2008-05-05 21:22:00,1.63675,1.6369,1.63665,1.63675,13100000.0
2008-05-05 21:23:00,1.63675,1.63695,1.6365,1.63665,22300000.0
2008-05-05 21:24:00,1.63665,1.63665,1.63645,1.63645,11700000.0
2008-05-05 21:25:00,1.6365,1.637,1.6365,1.63695,5800000.0
2008-05-05 21:26:00,1.63705,1.63705,1.6366,1.6366,7700000.0
2008-05-05 21:27:00,1.63665,1.6367,1.63645,1.63665,5800000.0
2008-05-05 21:28:00,1.6366,1.63665,1.6366,1.63665,2400000.0
2008-05-05 21:29:00,1.63655,1.63665,1.63655,1.6366,2800000.0
2008-05-05 21:30:00,1.6366,1.6368,1.63655,1.6367,6000000.0
2008-05-05 21:31:00,1.63665,1.63665,1.63645,1.63645,2400000.0
2008-05-05 21:32:00,1.63655,1.63665,1.63655,1.63665,4200000.0
2008-05-05 21:33:00,1.63665,1.63685,1.6365,1.63685,6100000.0
2008-05-05 21:34:00,1.6369,1.6369,1.63655,1.63655,15400000.0
2008-05-05 21:35:00,1.6366,1.63685,1.63655,1.6367,5000000.0
2008-05-05 21:36:00,1.63655,1.63675,1.63655,1.63665,8400000.0
2008-05-05 21:37:00,1.6366,1.63665,1.63645,1.63665,5800000.0
2008-05-05 21:38:00,1.6366,1.6366,1.63645,1.6365,1800000.0
2008-05-05 21:39:00,1.63645,1.6365,1.6364,1.6364,2200000.0
2008-05-05 21:40:00,1.63645,1.63645,1.6364,1.6364,4800000.0
2008-05-05 21:41:00,1.63645,1.63665,1.6364,1.63655,2400000.0
2008-05-05 21:42:00,1.6367,1.63675,1.63655,1.63675,7100000.0
2008-05-05 21:43:00,1.63675,1.63675,1.6367,1.63675,5200000.0
2008-05-05 21:44:00,1.63675,1.63675,1.63655,1.63665,8600000.0
2008-05-05 21:45:00,1.63655,1.63665,1.6365,1.63665,3400000.0
2008-05-05 21:46:00,1.6366,1.6368,1.63655,1.6367,8000000.0
2008-05-05 21:47:00,1.63675,1.63675,1.63675,1.63675,400000.0
2008-05-05 21:48:00,1.6367,1.63685,1.6367,1.63675,2600000.0
2008-05-05 21:49:00,1.63665,1.63665,1.63655,1.6366,3800000.0
2008-05-05 21:50:00,1.63655,1.6366,1.63655,1.6366,1000000.0
2008-05-05 21:51:00,1.63665,1.6368,1.6366,1.6367,11200000.0
2008-05-05 21:52:00,1.63665,1.6367,1.63665,1.6367,1600000.0
2008-05-05 21:53:00,1.63665,1.6367,1.63665,1.63665,2000000.0
2008-05-05 21:54:00,1.6367,1.6367,1.63655,1.63655,4600000.0
2008-05-05 21:55:00,1.63655,1.63655,1.6363,1.6364,5000000.0
2008-05-05 21:56:00,1.63635,1.63655,1.63635,1.63645,8200000.0
2008-05-05 21:57:00,1.6365,1.63665,1.63645,1.63655,6400000.0
2008-05-05 21:58:00,1.6365,1.63655,1.63625,1.63625,10700000.0
2008-05-05 21:59:00,1.63625,1.6363,1.6361,1.6361,7100000.0
2008-05-05 22:00:00,1.63615,1.63615,1.63605,1.63615,3200000.0
2008-05-05 22:01:00,1.63615,1.63625,1.63615,1.6362,7800000.0
2008-05-05 22:02:00,1.6362,1.6363,1.63605,1.63605,8400000.0
2008-05-05 22:03:00,1.63605,1.63615,1.6359,1.63615,8200000.0
2008-05-05 22:04:00,1.63615,1.63615,1.6358,1.63595,7200000.0
2008-05-05 22:05:00,1.63595,1.6364,1.6359,1.63635,15100000.0
2008-05-05 22:06:00,1.63635,1.63645,1.6359,1.6362,9200000.0
2008-05-05 22:07:00,1.6363,1.63635,1.636,1.6361,4600000.0
2008-05-05 22:08:00,1.63605,1.6362,1.636,1.636,9800000.0
2008-05-05 22:09:00,1.63605,1.63615,1.636,1.63615,8400000.0
2008-05-05 22:10:00,1.63615,1.63625,1.63615,1.63625,7600000.0
2008-05-05 22:11:00,1.6362,1.63625,1.6362,1.6362,6800000.0
2008-05-05 22:12:00,1.63625,1.63625,1.6362,1.6362,800000.0
2008-05-05 22:13:00,1.6362,1.6363,1.6361,1.6363,3200000.0
2008-05-05 22:14:00,1.63625,1.63635,1.63625,1.63635,1800000.0
2008-05-05 22:15:00,1.63635,1.6365,1.63635,1.6364,8400000.0
2008-05-05 22:16:00,1.63645,1.63655,1.63635,1.63655,2800000.0
2008-05-05 22:17:00,1.6366,1.63665,1.63625,1.63625,14900000.0
2008-05-05 22:18:00,1.63625,1.6367,1.63615,1.6367,15400000.0
2008-05-05 22:19:00,1.63695,1.63695,1.6363,1.6364,13000000.0
2008-05-05 22:20:00,1.63645,1.6366,1.63645,1.6366,6800000.0
2008-05-05 22:21:00,1.63655,1.63655,1.6362,1.63625,8000000.0
2008-05-05 22:22:00,1.63635,1.63655,1.63635,1.63645,12200000.0
2008-05-05 22:23:00,1.63655,1.6367,1.6365,1.6367,7200000.0
2008-05-05 22:24:00,1.63665,1.6367,1.63655,1.6367,7200000.0
2008-05-05 22:25:00,1.63675,1.6368,1.6364,1.6364,7600000.0
2008-05-05 22:26:00,1.6364,1.6365,1.6364,1.6364,6400000.0
2008-05-05 22:27:00,1.63635,1.63635,1.6363,1.6363,1000000.0
2008-05-05 22:28:00,1.6363,1.63655,1.6363,1.63645,7000000.0
2008-05-05 22:29:00,1.6365,1.6365,1.6364,1.6365,4600000.0
2008-05-05 22:30:00,1.63655,1.63655,1.63645,1.6365,5200000.0
2008-05-05 22:31:00,1.63655,1.63655,1.6364,1.6364,6400000.0
2008-05-05 22:32:00,1.6365,1.6365,1.6363,1.6363,2800000.0
2008-05-05 22:33:00,1.6363,1.6364,1.6361,1.6363,18200000.0
2008-05-05 22:34:00,1.63635,1.6364,1.6361,1.63625,11600000.0
2008-05-05 22:35:00,1.63635,1.63645,1.6363,1.6363,4400000.0
2008-05-05 22:36:00,1.6363,1.6365,1.6363,1.6365,6600000.0
2008-05-05 22:37:00,1.6367,1.6368,1.6364,1.6368,9900000.0
2008-05-05 22:38:00,1.6367,1.6367,1.63645,1.6365,3600000.0
2008-05-05 22:39:00,1.6364,1.6364,1.6364,1.6364,1000000.0
2008-05-05 22:40:00,1.63635,1.6365,1.63625,1.6365,8100000.0
2008-05-05 22:41:00,1.6365,1.6368,1.6364,1.6367,43300000.0
2008-05-05 22:42:00,1.63655,1.63665,1.6364,1.6366,19100000.0
2008-05-05 22:43:00,1.6367,1.637,1.6367,1.63685,11100000.0
2008-05-05 22:44:00,1.6368,1.637,1.6366,1.6368,15900000.0
2008-05-05 22:45:00,1.6369,1.6371,1.6368,1.6368,9600000.0
2008-05-05 22:46:00,1.6367,1.63685,1.6367,1.6368,7500000.0
2008-05-05 22:47:00,1.6368,1.63685,1.63645,1.6366,23200000.0
2008-05-05 22:48:00,1.63665,1.6368,1.6366,1.6367,27500000.0
2008-05-05 22:49:00,1.63675,1.6369,1.6367,1.6367,23800000.0
2008-05-05 22:50:00,1.63685,1.637,1.6368,1.6368,19000000.0
2008-05-05 22:51:00,1.63695,1.637,1.6368,1.6368,21100000.0
2008-05-05 22:52:00,1.6368,1.6368,1.6367,1.6367,6000000.0
2008-05-05 22:53:00,1.6368,1.63695,1.6367,1.6369,9400000.0
2008-05-05 22:54:00,1.6368,1.6368,1.6368,1.6368,4600000.0
2008-05-05 22:55:00,1.6368,1.6368,1.6368,1.6368,2600000.0
2008-05-05 22:56:00,1.6368,1.6368,1.6368,1.6368,1200000.0
2008-05-05 22:57:00,1.6368,1.6368,1.6368,1.6368,1800000.0
2008-05-05 22:58:00,1.6368,1.6368,1.6368,1.6368,400000.0
2008-05-05 22:59:00,1.6368,1.6368,1.6368,1.6368,1200000.0
2008-05-05 23:00:00,1.6368,1.6368,1.6361,1.6362,39200000.0
2008-05-05 23:01:00,1.6364,1.6366,1.6363,1.6364,38400000.0
2008-05-05 23:02:00,1.6365,1.6366,1.6365,1.6366,9600000.0
2008-05-05 23:03:00,1.6366,1.6366,1.6365,1.6365,19200000.0
2008-05-05 23:04:00,1.6365,1.6365,1.6365,1.6365,4800000.0
2008-05-05 23:05:00,1.6366,1.6367,1.6365,1.6365,29400000.0
2008-05-05 23:06:00,1.6365,1.6365,1.6365,1.6365,10200000.0
2008-05-05 23:07:00,1.6365,1.6367,1.6365,1.6367,15800000.0
2008-05-05 23:08:00,1.6367,1.6367,1.6367,1.6367,1200000.0
2008-05-05 23:09:00,1.6368,1.6368,1.6368,1.6368,200000.0
2008-05-05 23:10:00,1.6369,1.6369,1.6367,1.6367,5800000.0
2008-05-05 23:11:00,1.6368,1.6369,1.6368,1.6368,1400000.0
2008-05-05 23:12:00,1.6366,1.6366,1.6366,1.6366,200000.0
2008-05-05 23:13:00,1.6366,1.6369,1.6366,1.6369,2800000.0
2008-05-05 23:14:00,1.637,1.637,1.6368,1.637,2200000.0
2008-05-05 23:15:00,1.6371,1.6371,1.6366,1.6368,17200000.0
2008-05-05 23:16:00,1.6368,1.6368,1.6368,1.6368,800000.0
2008-05-05 23:17:00,1.6367,1.6368,1.6367,1.6367,2000000.0
2008-05-05 23:18:00,1.6367,1.6368,1.6367,1.6367,1600000.0
2008-05-05 23:19:00,1.6367,1.6367,1.6367,1.6367,400000.0
2008-05-05 23:20:00,1.6366,1.6366,1.6366,1.6366,400000.0
2008-05-05 23:21:00,1.6364,1.6367,1.6364,1.6365,1000000.0
2008-05-05 23:23:00,1.6367,1.6367,1.6367,1.6367,400000.0
2008-05-05 23:24:00,1.6365,1.6365,1.6365,1.6365,200000.0
2008-05-05 23:25:00,1.6364,1.6365,1.6363,1.6363,800000.0
2008-05-05 23:26:00,1.6363,1.6364,1.6363,1.6363,600000.0
2008-05-05 23:27:00,1.6362,1.6364,1.6362,1.6363,1200000.0
2008-05-05 23:28:00,1.6365,1.6365,1.6362,1.6364,40400000.0
2008-05-05 23:29:00,1.6364,1.6364,1.6364,1.6364,5000000.0
2008-05-05 23:30:00,1.6366,1.6368,1.6362,1.6363,64300000.0
2008-05-05 23:31:00,1.6363,1.6364,1.6363,1.6364,53000000.0
2008-05-05 23:32:00,1.6364,1.6368,1.6364,1.6368,57800000.0
2008-05-05 23:33:00,1.6368,1.6368,1.6365,1.6365,72400000.0
2008-05-05 23:34:00,1.6365,1.6369,1.6365,1.6369,59200000.0
2008-05-05 23:35:00,1.6369,1.6369,1.6368,1.6369,80400000.0
2008-05-05 23:36:00,1.6369,1.6374,1.6369,1.6373,32400000.0
2008-05-05 23:37:00,1.6374,1.6375,1.6368,1.6372,62300000.0
2008-05-05 23:38:00,1.6373,1.6373,1.637,1.6371,16200000.0
2008-05-05 23:39:00,1.6371,1.6371,1.637,1.637,400000.0
2008-05-05 23:40:00,1.637,1.637,1.637,1.637,200000.0
2008-05-05 23:41:00,1.637,1.637,1.637,1.637,200000.0
2008-05-05 23:42:00,1.637,1.637,1.637,1.637,200000.0
2008-05-05 23:43:00,1.637,1.637,1.6368,1.6368,6200000.0
2008-05-05 23:44:00,1.6369,1.6369,1.6369,1.6369,1300000.0
2008-05-05 23:45:00,1.6368,1.637,1.6368,1.637,1300000.0
2008-05-05 23:46:00,1.6371,1.6372,1.6371,1.6372,400000.0
2008-05-05 23:47:00,1.637,1.637,1.6368,1.6368,16700000.0
2008-05-05 23:48:00,1.6368,1.6371,1.6368,1.6371,4400000.0
2008-05-05 23:49:00,1.6371,1.6374,1.6371,1.6373,16800000.0
2008-05-05 23:50:00,1.6373,1.6375,1.6373,1.6375,17900000.0
2008-05-05 23:51:00,1.6376,1.6376,1.6376,1.6376,200000.0
2008-05-05 23:52:00,1.6375,1.6375,1.6375,1.6375,200000.0
2008-05-05 23:53:00,1.6374,1.6374,1.6371,1.6371,18400000.0
2008-05-05 23:54:00,1.637,1.6372,1.6369,1.6372,2600000.0
2008-05-05 23:55:00,1.6372,1.6372,1.637,1.6371,47600000.0
2008-05-05 23:56:00,1.637,1.6371,1.6368,1.637,13200000.0
2008-05-05 23:57:00,1.6371,1.6372,1.6371,1.6372,1000000.0
2008-05-05 23:58:00,1.6372,1.6372,1.6372,1.6372,600000.0
2008-05-05 23:59:00,1.6372,1.6373,1.6372,1.6373,1000000.0
2008-05-06 00:00:00,1.6373,1.6375,1.6371,1.6371,32600000.0
2008-05-06 00:01:00,1.6372,1.6372,1.6372,1.6372,3500000.0
2008-05-06 00:02:00,1.6372,1.6373,1.637,1.6373,135200000.0
2008-05-06 00:03:00,1.6373,1.6373,1.6372,1.6372,10000000.0
2008-05-06 00:04:00,1.6373,1.6374,1.6373,1.6374,41000000.0
2008-05-06 00:05:00,1.6374,1.6376,1.6373,1.6373,53500000.0
2008-05-06 00:06:00,1.6374,1.6374,1.6374,1.6374,400000.0
2008-05-06 00:07:00,1.6375,1.6376,1.6375,1.6376,3100000.0
2008-05-06 00:08:00,1.6378,1.6384,1.6378,1.6384,11600000.0
2008-05-06 00:09:00,1.6384,1.6384,1.638,1.638,43000000.0
2008-05-06 00:10:00,1.638,1.6383,1.6378,1.6378,108800000.0
2008-05-06 00:11:00,1.6379,1.6379,1.6379,1.6379,400000.0
2008-05-06 00:12:00,1.6379,1.6381,1.6379,1.6381,4400000.0
2008-05-06 00:13:00,1.6381,1.6382,1.6379,1.6382,65100000.0
2008-05-06 00:14:00,1.638,1.6381,1.6379,1.6381,55000000.0
2008-05-06 00:16:00,1.6379,1.6379,1.6379,1.6379,61300000.0
2008-05-06 00:17:00,1.6381,1.6383,1.6381,1.6382,61300000.0
2008-05-06 00:18:00,1.6382,1.6382,1.6382,1.6382,5200000.0
2008-05-06 00:19:00,1.6382,1.6384,1.6382,1.6384,12500000.0
2008-05-06 00:20:00,1.6384,1.6386,1.6384,1.6386,600000.0
2008-05-06 00:21:00,1.6386,1.6386,1.6385,1.6385,2900000.0
2008-05-06 00:22:00,1.6385,1.6385,1.6385,1.6385,2500000.0
2008-05-06 00:23:00,1.6385,1.6385,1.6385,1.6385,2700000.0
2008-05-06 00:24:00,1.6385,1.6385,1.6381,1.6385,42800000.0
2008-05-06 00:25:00,1.6385,1.6388,1.6383,1.6385,110800000.0
2008-05-06 00:26:00,1.6385,1.6387,1.6385,1.6387,67800000.0
2008-05-06 00:27:00,1.6386,1.6386,1.6385,1.6385,13000000.0
2008-05-06 00:28:00,1.6387,1.6387,1.6385,1.6385,13200000.0
2008-05-06 00:29:00,1.6385,1.6386,1.6385,1.6386,11600000.0
2008-05-06 00:30:00,1.6388,1.6388,1.6388,1.6388,13300000.0
2008-05-06 00:31:00,1.6388,1.6388,1.6386,1.6388,19300000.0
2008-05-06 00:32:00,1.6387,1.6388,1.6386,1.6388,9800000.0
2008-05-06 00:33:00,1.6388,1.6388,1.6384,1.6387,36400000.0
2008-05-06 00:34:00,1.6387,1.6387,1.6386,1.6387,10900000.0
2008-05-06 00:35:00,1.6387,1.6387,1.6383,1.6385,22600000.0
2008-05-06 00:36:00,1.6385,1.6386,1.6384,1.6386,17200000.0
2008-05-06 00:37:00,1.6385,1.6386,1.6385,1.6386,14200000.0
2008-05-06 00:38:00,1.6385,1.6386,1.6382,1.6384,63900000.0
2008-05-06 00:39:00,1.6385,1.6386,1.6383,1.6383,88500000.0
2008-05-06 00:40:00,1.6383,1.6383,1.6383,1.6383,3400000.0
2008-05-06 00:41:00,1.6383,1.6383,1.6379,1.638,48100000.0
2008-05-06 00:42:00,1.638,1.638,1.638,1.638,11200000.0
2008-05-06 00:43:00,1.638,1.638,1.6379,1.6379,18000000.0
2008-05-06 00:44:00,1.6379,1.638,1.6379,1.6379,21200000.0
2008-05-06 00:45:00,1.6379,1.6379,1.6377,1.6378,20500000.0
2008-05-06 00:46:00,1.6378,1.6379,1.6377,1.6378,16300000.0
2008-05-06 00:47:00,1.6379,1.6379,1.6377,1.6379,27200000.0
2008-05-06 00:48:00,1.6382,1.6382,1.6379,1.6379,27200000.0
2008-05-06 00:49:00,1.638,1.638,1.6377,1.6378,15700000.0
2008-05-06 00:50:00,1.6379,1.638,1.6379,1.638,15700000.0
2008-05-06 00:52:00,1.6381,1.6383,1.6381,1.6383,5600000.0
2008-05-06 00:53:00,1.6383,1.6385,1.6381,1.6385,17300000.0
2008-05-06 00:54:00,1.6384,1.6384,1.6384,1.6384,2500000.0
2008-05-06 00:55:00,1.6385,1.6385,1.6384,1.6384,7400000.0
2008-05-06 00:56:00,1.6384,1.6384,1.6382,1.6382,9000000.0
2008-05-06 00:57:00,1.6383,1.6384,1.6379,1.6381,57000000.0
2008-05-06 00:58:00,1.6381,1.6383,1.6378,1.6378,37100000.0
2008-05-06 00:59:00,1.6377,1.6378,1.6376,1.6378,188400000.0
2008-05-06 01:00:00,1.6378,1.638,1.6377,1.6379,58000000.0
2008-05-06 01:01:00,1.6379,1.6379,1.6379,1.6379,30600000.0
2008-05-06 01:02:00,1.6379,1.6381,1.6379,1.638,26300000.0
2008-05-06 01:03:00,1.638,1.6381,1.638,1.6381,3100000.0
2008-05-06 01:05:00,1.638,1.6381,1.638,1.6381,8300000.0
2008-05-06 01:06:00,1.6381,1.6383,1.6375,1.6383,171400000.0
2008-05-06 01:07:00,1.6381,1.6381,1.6376,1.6376,48700000.0
2008-05-06 01:08:00,1.6376,1.6376,1.6375,1.6375,39000000.0
2008-05-06 01:10:00,1.6375,1.6377,1.6374,1.6375,27600000.0
2008-05-06 01:11:00,1.6375,1.6376,1.6375,1.6376,15100000.0
2008-05-06 01:12:00,1.6376,1.6376,1.6376,1.6376,2500000.0
2008-05-06 01:13:00,1.6377,1.6379,1.6377,1.6377,18700000.0
2008-05-06 01:14:00,1.6378,1.6381,1.6378,1.6381,8800000.0
2008-05-06 01:15:00,1.6381,1.6382,1.6377,1.6377,67500000.0
2008-05-06 01:16:00,1.6377,1.6377,1.6373,1.6374,36500000.0
2008-05-06 01:17:00,1.6375,1.6375,1.6374,1.6374,1700000.0
2008-05-06 01:18:00,1.6374,1.6376,1.6374,1.6376,23200000.0
2008-05-06 01:19:00,1.6376,1.6377,1.6376,1.6376,4000000.0
2008-05-06 01:20:00,1.6377,1.6377,1.6376,1.6376,17500000.0
2008-05-06 01:21:00,1.6376,1.6376,1.6376,1.6376,8500000.0
2008-05-06 01:22:00,1.6376,1.6376,1.6376,1.6376,200000.0
2008-05-06 01:23:00,1.6376,1.6379,1.6376,1.6379,1200000.0
2008-05-06 01:24:00,1.6378,1.6379,1.6378,1.6378,2100000.0
2008-05-06 01:25:00,1.6378,1.6383,1.6377,1.6381,44500000.0
2008-05-06 01:26:00,1.6379,1.6379,1.6378,1.6378,16300000.0
2008-05-06 01:27:00,1.6377,1.638,1.6375,1.638,48800000.0
2008-05-06 01:28:00,1.638,1.6382,1.638,1.6381,5500000.0
2008-05-06 01:29:00,1.6382,1.6382,1.638,1.638,13400000.0
2008-05-06 01:30:00,1.6381,1.6381,1.6378,1.638,18800000.0
2008-05-06 01:31:00,1.6381,1.6381,1.6378,1.6378,1400000.0
2008-05-06 01:32:00,1.6378,1.638,1.6376,1.6378,31900000.0
2008-05-06 01:33:00,1.6378,1.6381,1.6378,1.638,45400000.0
2008-05-06 01:34:00,1.638,1.6382,1.638,1.6382,27700000.0
2008-05-06 01:35:00,1.6381,1.6381,1.6381,1.6381,5800000.0
2008-05-06 01:36:00,1.6381,1.6381,1.6379,1.6379,241700000.0
2008-05-06 01:37:00,1.6378,1.6381,1.6378,1.6379,252800000.0
2008-05-06 01:38:00,1.6379,1.638,1.6376,1.638,19700000.0
2008-05-06 01:39:00,1.638,1.638,1.6377,1.6378,32400000.0
2008-05-06 01:40:00,1.6378,1.6381,1.6377,1.6381,18800000.0
2008-05-06 01:41:00,1.6382,1.6382,1.6381,1.6381,400000.0
2008-05-06 01:42:00,1.6382,1.6382,1.6382,1.6382,400000.0
2008-05-06 01:43:00,1.6382,1.6385,1.6382,1.6384,2200000.0
2008-05-06 01:44:00,1.6385,1.6388,1.6382,1.6382,4800000.0
2008-05-06 01:45:00,1.6382,1.6383,1.6382,1.6383,13200000.0
2008-05-06 01:46:00,1.6383,1.6385,1.6382,1.6385,18000000.0
2008-05-06 01:47:00,1.6385,1.6385,1.6382,1.6385,33200000.0
2008-05-06 01:48:00,1.6383,1.6386,1.6383,1.6385,21100000.0
2008-05-06 01:49:00,1.6385,1.6389,1.6385,1.6387,24100000.0
2008-05-06 01:50:00,1.6387,1.6387,1.6385,1.6385,85000000.0
2008-05-06 01:51:00,1.6385,1.6386,1.6385,1.6386,31500000.0
2008-05-06 01:52:00,1.6386,1.639,1.6385,1.6385,70700000.0
2008-05-06 01:53:00,1.6385,1.6387,1.6383,1.6385,58300000.0
2008-05-06 01:54:00,1.6386,1.6386,1.6386,1.6386,500000.0
2008-05-06 01:55:00,1.6387,1.6387,1.6384,1.6386,20500000.0
2008-05-06 01:57:00,1.6386,1.6387,1.6385,1.6387,2100000.0
2008-05-06 01:58:00,1.6386,1.6386,1.6379,1.6383,24800000.0
2008-05-06 01:59:00,1.6381,1.6383,1.6381,1.6383,33200000.0
2008-05-06 02:00:00,1.6383,1.6388,1.6383,1.6386,56700000.0
2008-05-06 02:01:00,1.6386,1.6388,1.6384,1.6387,50800000.0
2008-05-06 02:02:00,1.6387,1.6387,1.6384,1.6384,25400000.0
2008-05-06 02:03:00,1.6383,1.6386,1.6383,1.6385,19000000.0
2008-05-06 02:04:00,1.6385,1.639,1.6385,1.6388,33700000.0
2008-05-06 02:05:00,1.6388,1.6389,1.6386,1.6388,16700000.0
2008-05-06 02:06:00,1.6389,1.6391,1.6388,1.6389,17800000.0
2008-05-06 02:07:00,1.6389,1.639,1.6385,1.6386,26700000.0
2008-05-06 02:08:00,1.6386,1.6387,1.6384,1.6386,73100000.0
2008-05-06 02:09:00,1.6386,1.6387,1.6386,1.6386,29700000.0
2008-05-06 02:10:00,1.6386,1.639,1.6385,1.6388,53200000.0
2008-05-06 02:11:00,1.6387,1.639,1.6386,1.639,14300000.0
2008-05-06 02:12:00,1.6389,1.6389,1.6383,1.6385,33800000.0
2008-05-06 02:13:00,1.6384,1.6386,1.6383,1.6384,22300000.0
2008-05-06 02:14:00,1.6384,1.6384,1.6381,1.6382,14700000.0
2008-05-06 02:15:00,1.6383,1.6383,1.6382,1.6383,2100000.0
2008-05-06 02:16:00,1.6382,1.6385,1.6382,1.6384,223300000.0
2008-05-06 02:17:00,1.6384,1.6386,1.6384,1.6385,143500000.0
2008-05-06 02:18:00,1.6384,1.6387,1.6383,1.6385,148800000.0
2008-05-06 02:19:00,1.6385,1.6387,1.6385,1.6385,64200000.0
2008-05-06 02:20:00,1.6385,1.6388,1.6383,1.6384,88000000.0
2008-05-06 02:21:00,1.6384,1.6387,1.6384,1.6387,25800000.0
2008-05-06 02:22:00,1.6387,1.6387,1.6385,1.6385,13100000.0
2008-05-06 02:23:00,1.6385,1.6387,1.6385,1.6385,12500000.0
2008-05-06 02:24:00,1.6387,1.6387,1.6385,1.6387,23400000.0
2008-05-06 02:25:00,1.6385,1.6388,1.6385,1.6388,18700000.0
2008-05-06 02:26:00,1.6387,1.6389,1.6387,1.6387,8700000.0
2008-05-06 02:27:00,1.6386,1.6388,1.6386,1.6387,12800000.0
2008-05-06 02:28:00,1.6389,1.6389,1.6386,1.6387,30800000.0
2008-05-06 02:29:00,1.6387,1.639,1.6387,1.639,47000000.0
2008-05-06 02:30:00,1.6391,1.6391,1.6388,1.6388,12600000.0
2008-05-06 02:31:00,1.6389,1.639,1.6388,1.639,1500000.0
2008-05-06 02:32:00,1.639,1.639,1.6389,1.6389,11300000.0
2008-05-06 02:33:00,1.6389,1.6389,1.6387,1.6388,31700000.0
2008-05-06 02:34:00,1.6389,1.6394,1.6388,1.6391,84900000.0
2008-05-06 02:35:00,1.6391,1.6392,1.639,1.6391,105700000.0
2008-05-06 02:36:00,1.639,1.6394,1.639,1.6392,34900000.0
2008-05-06 02:37:00,1.6393,1.6395,1.6393,1.6394,63100000.0
2008-05-06 02:38:00,1.6394,1.6395,1.6393,1.6395,19800000.0
2008-05-06 02:39:00,1.6394,1.6398,1.6394,1.6394,50800000.0
2008-05-06 02:40:00,1.6394,1.6396,1.6394,1.6395,27600000.0
2008-05-06 02:41:00,1.6395,1.6395,1.6395,1.6395,400000.0
2008-05-06 02:42:00,1.6395,1.6395,1.639,1.6391,47200000.0
2008-05-06 02:43:00,1.6391,1.6392,1.639,1.6391,4600000.0
2008-05-06 02:44:00,1.6392,1.6392,1.639,1.639,30500000.0
2008-05-06 02:45:00,1.6389,1.6391,1.6389,1.6389,10100000.0
2008-05-06 02:46:00,1.6389,1.6389,1.6387,1.6388,71900000.0
2008-05-06 02:47:00,1.6388,1.6388,1.6387,1.6388,240300000.0
2008-05-06 02:48:00,1.6387,1.6389,1.6387,1.6388,250800000.0
2008-05-06 02:49:00,1.6388,1.639,1.6387,1.6388,64200000.0
2008-05-06 02:50:00,1.6387,1.6387,1.6387,1.6387,24000000.0
2008-05-06 02:51:00,1.6389,1.639,1.6387,1.639,36400000.0
2008-05-06 02:52:00,1.6391,1.6391,1.639,1.639,15700000.0
2008-05-06 02:53:00,1.6391,1.6392,1.6389,1.639,41800000.0
2008-05-06 02:54:00,1.6391,1.6393,1.6389,1.6391,54100000.0
2008-05-06 02:55:00,1.6392,1.6392,1.6389,1.639,60900000.0
2008-05-06 02:56:00,1.639,1.6392,1.639,1.6391,27800000.0
2008-05-06 02:57:00,1.6391,1.6393,1.6391,1.6391,11100000.0
2008-05-06 02:58:00,1.6393,1.6393,1.6391,1.6391,3800000.0
2008-05-06 02:59:00,1.6393,1.6393,1.6391,1.6392,11800000.0
2008-05-06 03:00:00,1.6392,1.6393,1.6392,1.6392,3300000.0
2008-05-06 03:01:00,1.6392,1.6394,1.6392,1.6393,26100000.0
2008-05-06 03:02:00,1.6393,1.6394,1.6389,1.639,48300000.0
2008-05-06 03:03:00,1.639,1.6391,1.6389,1.6389,189400000.0
2008-05-06 03:04:00,1.6389,1.6392,1.6389,1.6391,67500000.0
2008-05-06 03:05:00,1.6392,1.6393,1.6391,1.6393,93800000.0
2008-05-06 03:06:00,1.6392,1.6395,1.6392,1.6394,36300000.0
2008-05-06 03:07:00,1.6394,1.6399,1.6392,1.6396,92000000.0
2008-05-06 03:08:00,1.6396,1.64,1.6396,1.6399,26900000.0
2008-05-06 03:09:00,1.6399,1.64,1.6397,1.64,60900000.0
2008-05-06 03:10:00,1.6401,1.6401,1.6398,1.6398,37300000.0
2008-05-06 03:11:00,1.6398,1.6404,1.6398,1.6402,56000000.0
2008-05-06 03:12:00,1.6403,1.6407,1.6402,1.6403,96300000.0
2008-05-06 03:13:00,1.6403,1.6406,1.6399,1.64,145300000.0
2008-05-06 03:14:00,1.6401,1.6403,1.64,1.6403,100900000.0
2008-05-06 03:15:00,1.6402,1.6403,1.6399,1.6401,83900000.0
2008-05-06 03:16:00,1.6403,1.6403,1.6401,1.6401,61700000.0
2008-05-06 03:17:00,1.6402,1.6402,1.64,1.6401,42300000.0
2008-05-06 03:18:00,1.6401,1.6404,1.6398,1.64,58700000.0
2008-05-06 03:19:00,1.6401,1.6401,1.6398,1.6399,45900000.0
2008-05-06 03:20:00,1.64,1.6403,1.6399,1.6402,30900000.0
2008-05-06 03:21:00,1.64015,1.6402,1.6401,1.6401,3200000.0
2008-05-06 03:22:00,1.64,1.6402,1.64,1.6402,20000000.0
2008-05-06 03:23:00,1.6402,1.6404,1.6402,1.6404,20100000.0
2008-05-06 03:24:00,1.6404,1.6407,1.6404,1.6406,18000000.0
2008-05-06 03:25:00,1.6407,1.641,1.6407,1.6407,35900000.0
2008-05-06 03:26:00,1.6407,1.6409,1.6407,1.6407,63100000.0
2008-05-06 03:27:00,1.6407,1.641,1.6407,1.641,66100000.0
2008-05-06 03:28:00,1.641,1.6412,1.6403,1.6409,116100000.0
2008-05-06 03:29:00,1.6409,1.641,1.6401,1.6401,142900000.0
2008-05-06 03:30:00,1.6402,1.6405,1.6398,1.6404,125800000.0
2008-05-06 03:31:00,1.6404,1.6404,1.6401,1.6402,33900000.0
2008-05-06 03:32:00,1.6403,1.6405,1.6402,1.6402,48600000.0
2008-05-06 03:33:00,1.6403,1.6404,1.6401,1.6403,43500000.0
2008-05-06 03:34:00,1.6403,1.6405,1.6403,1.6405,16100000.0
2008-05-06 03:35:00,1.6405,1.6406,1.6402,1.6403,32700000.0
2008-05-06 03:36:00,1.6403,1.6403,1.6399,1.6399,21000000.0
2008-05-06 03:37:00,1.6399,1.6401,1.6398,1.64,69300000.0
2008-05-06 03:38:00,1.64,1.64,1.64,1.64,1500000.0
2008-05-06 03:39:00,1.64,1.6402,1.64,1.6402,52400000.0
2008-05-06 03:40:00,1.6402,1.6402,1.64,1.64,24700000.0
2008-05-06 03:41:00,1.64,1.64,1.6399,1.64,22700000.0
2008-05-06 03:42:00,1.6401,1.6402,1.6399,1.6399,48900000.0
2008-05-06 03:43:00,1.6399,1.6401,1.6399,1.6399,10700000.0
2008-05-06 03:44:00,1.6397,1.6399,1.6397,1.6398,7700000.0
2008-05-06 03:45:00,1.6399,1.6399,1.6397,1.6398,33300000.0
2008-05-06 03:46:00,1.6398,1.6398,1.6395,1.6397,11200000.0
2008-05-06 03:47:00,1.6398,1.6398,1.6397,1.6397,17100000.0
2008-05-06 03:48:00,1.6397,1.6397,1.6395,1.6395,10200000.0
2008-05-06 03:49:00,1.6395,1.6395,1.6393,1.6393,26700000.0
2008-05-06 03:50:00,1.6393,1.6394,1.639,1.639,26700000.0
2008-05-06 03:51:00,1.639,1.6392,1.639,1.6392,12500000.0
2008-05-06 03:52:00,1.6392,1.6393,1.6391,1.6391,36200000.0
2008-05-06 03:53:00,1.6391,1.6394,1.639,1.6393,53100000.0
2008-05-06 03:54:00,1.6394,1.6394,1.6378,1.6379,155300000.0
2008-05-06 03:55:00,1.638,1.638,1.6373,1.6378,303500000.0
2008-05-06 03:56:00,1.6378,1.638,1.6377,1.6378,49300000.0
2008-05-06 03:57:00,1.6379,1.6381,1.6378,1.638,37900000.0
2008-05-06 03:58:00,1.638,1.6382,1.6376,1.6376,50300000.0
2008-05-06 03:59:00,1.6378,1.6378,1.6377,1.6377,8100000.0
2008-05-06 04:00:00,1.6377,1.6379,1.6377,1.6378,35000000.0
2008-05-06 04:01:00,1.6376,1.6377,1.6373,1.6377,54000000.0
2008-05-06 04:02:00,1.6377,1.6379,1.6376,1.6377,84800000.0
2008-05-06 04:03:00,1.6377,1.6378,1.6376,1.6377,12000000.0
2008-05-06 04:04:00,1.6377,1.6377,1.6377,1.6377,10600000.0
2008-05-06 04:05:00,1.6377,1.6377,1.6376,1.6377,28200000.0
2008-05-06 04:06:00,1.6376,1.6377,1.6374,1.6374,32800000.0
2008-05-06 04:07:00,1.6374,1.6376,1.6374,1.6376,700000.0
2008-05-06 04:08:00,1.6375,1.6376,1.6374,1.6374,14400000.0
2008-05-06 04:09:00,1.6375,1.6377,1.6374,1.6377,28900000.0
2008-05-06 04:10:00,1.6377,1.6378,1.6377,1.6378,4600000.0
2008-05-06 04:11:00,1.6377,1.6379,1.6377,1.6379,2900000.0
2008-05-06 04:12:00,1.6379,1.6379,1.6375,1.6375,28000000.0
2008-05-06 04:13:00,1.6376,1.638,1.6375,1.6376,57000000.0
2008-05-06 04:14:00,1.6376,1.6377,1.6374,1.6375,40800000.0
2008-05-06 04:15:00,1.6375,1.6376,1.6374,1.6375,27100000.0
2008-05-06 04:16:00,1.6375,1.6378,1.6375,1.6378,77600000.0
2008-05-06 04:17:00,1.6378,1.6378,1.6377,1.6378,27600000.0
2008-05-06 04:18:00,1.6378,1.638,1.6378,1.6378,60100000.0
2008-05-06 04:19:00,1.6378,1.638,1.6377,1.6379,46300000.0
2008-05-06 04:20:00,1.63785,1.638,1.6378,1.638,8800000.0
2008-05-06 04:21:00,1.6379,1.6385,1.63785,1.6385,33900000.0
2008-05-06 04:22:00,1.63845,1.639,1.6384,1.6389,20000000.0
2008-05-06 04:23:00,1.63885,1.639,1.6385,1.6386,31700000.0
2008-05-06 04:24:00,1.6385,1.6386,1.6384,1.63845,15300000.0
2008-05-06 04:25:00,1.6384,1.6385,1.6384,1.6384,15200000.0
2008-05-06 04:26:00,1.6384,1.6385,1.6381,1.6383,66000000.0
2008-05-06 04:27:00,1.6383,1.6387,1.6383,1.6386,40100000.0
2008-05-06 04:28:00,1.6386,1.6387,1.6385,1.6386,24300000.0
2008-05-06 04:29:00,1.6386,1.6394,1.6386,1.6393,32600000.0
2008-05-06 04:30:00,1.6393,1.6393,1.6389,1.639,38800000.0
2008-05-06 04:31:00,1.6389,1.639,1.6389,1.6389,7400000.0
2008-05-06 04:32:00,1.6389,1.6389,1.6389,1.6389,5600000.0
2008-05-06 04:33:00,1.6389,1.6389,1.63875,1.6388,4100000.0
2008-05-06 04:34:00,1.63875,1.639,1.63875,1.6389,6000000.0
2008-05-06 04:35:00,1.6388,1.6389,1.6387,1.6387,13800000.0
2008-05-06 04:36:00,1.6387,1.6388,1.6386,1.6387,30200000.0
2008-05-06 04:37:00,1.6387,1.6388,1.6386,1.6388,21200000.0
2008-05-06 04:38:00,1.6388,1.6388,1.6385,1.6387,21000000.0
2008-05-06 04:39:00,1.6387,1.6389,1.6387,1.6388,8900000.0
2008-05-06 04:40:00,1.6388,1.639,1.6386,1.6387,43000000.0
2008-05-06 04:41:00,1.6387,1.6389,1.6385,1.6387,18300000.0
2008-05-06 04:42:00,1.6387,1.6387,1.6385,1.6387,20000000.0
2008-05-06 04:43:00,1.6386,1.6387,1.6385,1.6387,7000000.0
2008-05-06 04:44:00,1.6386,1.6386,1.6384,1.6384,74200000.0
2008-05-06 04:45:00,1.6384,1.6384,1.6383,1.6384,125800000.0
2008-05-06 04:46:00,1.6384,1.6384,1.6382,1.6382,108000000.0
2008-05-06 04:47:00,1.6381,1.6382,1.6381,1.6382,48700000.0
2008-05-06 04:48:00,1.6382,1.6383,1.6382,1.6383,16600000.0
2008-05-06 04:49:00,1.6382,1.6384,1.6382,1.6384,8000000.0
2008-05-06 04:50:00,1.6384,1.6384,1.6382,1.6382,7800000.0
2008-05-06 04:51:00,1.638,1.638,1.6379,1.6379,13900000.0
2008-05-06 04:52:00,1.6377,1.6381,1.6377,1.6381,30800000.0
2008-05-06 04:53:00,1.6381,1.6381,1.6378,1.638,34000000.0
2008-05-06 04:54:00,1.638,1.6382,1.6378,1.638,32700000.0
2008-05-06 04:55:00,1.638,1.638,1.638,1.638,6000000.0
2008-05-06 04:56:00,1.638,1.6382,1.6379,1.6381,13500000.0
2008-05-06 04:57:00,1.6381,1.6384,1.638,1.6384,27300000.0
2008-05-06 04:58:00,1.6384,1.6385,1.6382,1.6384,16400000.0
2008-05-06 04:59:00,1.6383,1.6383,1.6382,1.6382,112200000.0
2008-05-06 05:00:00,1.6384,1.6384,1.6383,1.6384,112200000.0
2008-05-06 05:01:00,1.6384,1.6385,1.6382,1.6384,102700000.0
2008-05-06 05:02:00,1.6384,1.6387,1.6382,1.6387,149600000.0
2008-05-06 05:03:00,1.6387,1.6389,1.6386,1.6387,50300000.0
2008-05-06 05:04:00,1.6387,1.63875,1.6387,1.6387,1100000.0
2008-05-06 05:05:00,1.63865,1.63865,1.6385,1.6385,1800000.0
2008-05-06 05:06:00,1.63835,1.63885,1.6383,1.6386,39700000.0
2008-05-06 05:07:00,1.6387,1.6387,1.6387,1.6387,400000.0
2008-05-06 05:08:00,1.6389,1.63895,1.63875,1.6389,21000000.0
2008-05-06 05:09:00,1.6388,1.6392,1.6388,1.63895,116200000.0
2008-05-06 05:10:00,1.63905,1.63925,1.63895,1.6391,12200000.0
2008-05-06 05:11:00,1.63915,1.6392,1.63885,1.639,16000000.0
2008-05-06 05:12:00,1.63905,1.63905,1.639,1.63905,1900000.0
2008-05-06 05:13:00,1.6391,1.6391,1.6391,1.6391,200000.0
2008-05-06 05:14:00,1.639,1.6392,1.639,1.639,5600000.0
2008-05-06 05:15:00,1.639,1.6392,1.63895,1.63905,31700000.0
2008-05-06 05:16:00,1.63905,1.6391,1.63905,1.63905,3400000.0
2008-05-06 05:17:00,1.63905,1.63905,1.63885,1.63885,31700000.0
2008-05-06 05:18:00,1.63895,1.639,1.63845,1.63865,33100000.0
2008-05-06 05:19:00,1.6388,1.63885,1.6388,1.63885,16500000.0
2008-05-06 05:20:00,1.6388,1.639,1.63865,1.63865,30500000.0
2008-05-06 05:21:00,1.63875,1.63895,1.63875,1.63895,1800000.0
2008-05-06 05:22:00,1.639,1.639,1.63865,1.63885,50500000.0
2008-05-06 05:23:00,1.63885,1.6389,1.63875,1.6389,8100000.0
2008-05-06 05:24:00,1.63895,1.63895,1.6387,1.6387,4900000.0
2008-05-06 05:25:00,1.63875,1.63875,1.6385,1.6387,10300000.0
2008-05-06 05:26:00,1.6386,1.6392,1.6386,1.639,35300000.0
2008-05-06 05:27:00,1.63895,1.6391,1.63855,1.6387,49700000.0
2008-05-06 05:28:00,1.63875,1.6389,1.6387,1.63875,2500000.0
2008-05-06 05:29:00,1.63875,1.63875,1.63845,1.63845,5900000.0
2008-05-06 05:30:00,1.6384,1.6387,1.6384,1.63865,5900000.0
2008-05-06 05:31:00,1.63865,1.6387,1.6386,1.6387,5900000.0
2008-05-06 05:32:00,1.63865,1.6387,1.63855,1.6387,4700000.0
2008-05-06 05:33:00,1.6387,1.63895,1.6387,1.63895,16400000.0
2008-05-06 05:34:00,1.63905,1.6391,1.6387,1.6387,11400000.0
2008-05-06 05:35:00,1.6387,1.6389,1.6387,1.6389,7000000.0
2008-05-06 05:36:00,1.6389,1.6389,1.6388,1.6389,800000.0
2008-05-06 05:37:00,1.6389,1.6389,1.63855,1.6387,4200000.0
2008-05-06 05:38:00,1.6387,1.6389,1.6387,1.6388,3800000.0
2008-05-06 05:39:00,1.6388,1.6389,1.6385,1.6385,10000000.0
2008-05-06 05:40:00,1.6385,1.6385,1.6384,1.6384,4800000.0
2008-05-06 05:41:00,1.6384,1.6387,1.6383,1.6383,20000000.0
2008-05-06 05:42:00,1.6383,1.6383,1.6383,1.6383,1800000.0
2008-05-06 05:43:00,1.6383,1.6383,1.6383,1.6383,800000.0
2008-05-06 05:44:00,1.6383,1.6383,1.6383,1.6383,1400000.0
2008-05-06 05:45:00,1.6382,1.6383,1.6381,1.6381,2400000.0
2008-05-06 05:46:00,1.63805,1.6382,1.6379,1.63805,167600000.0
2008-05-06 05:47:00,1.63805,1.6386,1.63805,1.6384,13300000.0
2008-05-06 05:48:00,1.6385,1.63855,1.6383,1.6385,5300000.0
2008-05-06 05:49:00,1.63855,1.6387,1.6385,1.6385,3200000.0
2008-05-06 05:50:00,1.6386,1.6386,1.6386,1.6386,200000.0
2008-05-06 05:51:00,1.63855,1.6386,1.6379,1.638,7700000.0
2008-05-06 05:52:00,1.6381,1.6385,1.6381,1.6383,29500000.0
2008-05-06 05:53:00,1.6382,1.6382,1.6382,1.6382,600000.0
2008-05-06 05:54:00,1.6382,1.6382,1.6382,1.6382,200000.0
2008-05-06 05:55:00,1.6382,1.6383,1.638,1.6383,9800000.0
2008-05-06 05:56:00,1.6383,1.6384,1.6381,1.6381,6600000.0
2008-05-06 05:58:00,1.6381,1.63825,1.6381,1.63825,6100000.0
2008-05-06 05:59:00,1.63825,1.6383,1.638,1.638,10400000.0
2008-05-06 06:00:00,1.638,1.6381,1.638,1.6381,1400000.0
2008-05-06 06:01:00,1.6381,1.6383,1.6381,1.6381,5800000.0
2008-05-06 06:02:00,1.6381,1.63855,1.6381,1.6384,12100000.0
2008-05-06 06:03:00,1.6384,1.6384,1.638,1.638,6600000.0
2008-05-06 06:04:00,1.638,1.6381,1.63785,1.6379,8500000.0
2008-05-06 06:05:00,1.6379,1.6379,1.6379,1.6379,1000000.0
2008-05-06 06:06:00,1.63795,1.63795,1.6379,1.6379,11900000.0
2008-05-06 06:07:00,1.63795,1.6383,1.6377,1.6377,19600000.0
2008-05-06 06:08:00,1.6378,1.6378,1.6378,1.6378,200000.0
2008-05-06 06:09:00,1.6378,1.6381,1.6378,1.6379,13300000.0
2008-05-06 06:10:00,1.6378,1.6379,1.6378,1.6379,800000.0
2008-05-06 06:11:00,1.6378,1.63785,1.6376,1.63765,9900000.0
2008-05-06 06:12:00,1.6376,1.63765,1.6376,1.63765,4300000.0
2008-05-06 06:13:00,1.63765,1.6378,1.63745,1.63755,30600000.0
2008-05-06 06:14:00,1.6375,1.6375,1.6375,1.6375,200000.0
2008-05-06 06:15:00,1.6375,1.63755,1.6375,1.6375,1100000.0
2008-05-06 06:16:00,1.6375,1.6375,1.6374,1.6374,400000.0
2008-05-06 06:17:00,1.6374,1.63745,1.6374,1.6374,900000.0
2008-05-06 06:18:00,1.6374,1.6376,1.6374,1.6376,900000.0
2008-05-06 06:19:00,1.6376,1.6376,1.63745,1.63745,2300000.0
2008-05-06 06:20:00,1.6376,1.6376,1.6374,1.6374,1400000.0
2008-05-06 06:21:00,1.6374,1.63755,1.6373,1.63735,66900000.0
2008-05-06 06:22:00,1.6373,1.63765,1.6372,1.6373,17300000.0
2008-05-06 06:23:00,1.6373,1.6375,1.6372,1.6375,3700000.0
2008-05-06 06:24:00,1.6375,1.6376,1.6374,1.6375,13800000.0
2008-05-06 06:25:00,1.63745,1.63745,1.63705,1.6372,71900000.0
2008-05-06 06:26:00,1.6372,1.6372,1.63675,1.637,59500000.0
2008-05-06 06:27:00,1.63705,1.6371,1.637,1.6371,36600000.0
2008-05-06 06:28:00,1.63715,1.6375,1.6371,1.63735,117500000.0
2008-05-06 06:29:00,1.63745,1.63785,1.63585,1.63625,200700000.0
2008-05-06 06:30:00,1.63585,1.64065,1.63585,1.64065,265000000.0
2008-05-06 06:31:00,1.64065,1.6421,1.6405,1.6416,111300000.0
2008-05-06 06:32:00,1.64155,1.6424,1.64085,1.64205,118800000.0
2008-05-06 06:33:00,1.64215,1.64245,1.6415,1.6415,312800000.0
2008-05-06 06:34:00,1.6416,1.642,1.6416,1.642,15200000.0
2008-05-06 06:35:00,1.6418,1.642,1.64055,1.64065,91700000.0
2008-05-06 06:36:00,1.64075,1.64225,1.64065,1.64155,81900000.0
2008-05-06 06:37:00,1.64155,1.64205,1.64155,1.642,117000000.0
2008-05-06 06:38:00,1.642,1.64235,1.6419,1.64195,14000000.0
2008-05-06 06:39:00,1.64195,1.64305,1.64185,1.64305,53500000.0
2008-05-06 06:40:00,1.64305,1.6444,1.64305,1.64315,115400000.0
2008-05-06 06:41:00,1.64305,1.64315,1.64275,1.64285,32300000.0
2008-05-06 06:42:00,1.6429,1.64335,1.6425,1.6426,17800000.0
2008-05-06 06:43:00,1.64265,1.6438,1.6426,1.6431,72400000.0
2008-05-06 06:44:00,1.6431,1.6438,1.64295,1.64305,25700000.0
2008-05-06 06:45:00,1.643,1.64325,1.64295,1.64295,15600000.0
2008-05-06 06:46:00,1.64295,1.64305,1.64245,1.6427,17600000.0
2008-05-06 06:47:00,1.64265,1.64275,1.64205,1.64235,32000000.0
2008-05-06 06:48:00,1.6424,1.64275,1.6422,1.64225,20300000.0
2008-05-06 06:49:00,1.64225,1.64255,1.6417,1.64195,51400000.0
2008-05-06 06:50:00,1.64195,1.64195,1.64155,1.6416,21800000.0
2008-05-06 06:51:00,1.6416,1.64175,1.6416,1.6416,18500000.0
2008-05-06 06:52:00,1.6416,1.64185,1.6414,1.64155,19000000.0
2008-05-06 06:53:00,1.6416,1.64165,1.64095,1.64125,42300000.0
2008-05-06 06:54:00,1.6411,1.6416,1.64105,1.64135,15900000.0
2008-05-06 06:55:00,1.64135,1.64205,1.64125,1.64145,34400000.0
2008-05-06 06:56:00,1.64155,1.64175,1.6414,1.64155,23600000.0
2008-05-06 06:57:00,1.64155,1.64295,1.64155,1.6427,36800000.0
2008-05-06 06:58:00,1.64265,1.64265,1.64195,1.64205,44500000.0
2008-05-06 06:59:00,1.64195,1.64235,1.64185,1.642,49500000.0
2008-05-06 07:00:00,1.6419,1.64265,1.6419,1.64235,158500000.0
2008-05-06 07:01:00,1.6423,1.64295,1.64215,1.64215,59700000.0
2008-05-06 07:02:00,1.64215,1.64255,1.64195,1.6422,33500000.0
2008-05-06 07:03:00,1.6422,1.64255,1.64215,1.64255,15900000.0
2008-05-06 07:04:00,1.64245,1.6427,1.6424,1.64245,20600000.0
2008-05-06 07:05:00,1.64245,1.64255,1.6423,1.64255,3800000.0
2008-05-06 07:06:00,1.64255,1.64255,1.6423,1.64245,35700000.0
2008-05-06 07:07:00,1.64245,1.64275,1.642,1.642,90100000.0
2008-05-06 07:08:00,1.6421,1.6421,1.64175,1.6418,317400000.0
2008-05-06 07:09:00,1.64185,1.64225,1.64155,1.64205,21700000.0
2008-05-06 07:10:00,1.6422,1.6422,1.64205,1.64205,2200000.0
2008-05-06 07:11:00,1.642,1.64215,1.642,1.64205,1900000.0
2008-05-06 07:12:00,1.64205,1.64225,1.642,1.64225,23400000.0
2008-05-06 07:13:00,1.64225,1.64245,1.64195,1.6424,97400000.0
2008-05-06 07:14:00,1.6424,1.64255,1.64225,1.64225,5600000.0
2008-05-06 07:15:00,1.6422,1.64285,1.6422,1.64285,16200000.0
2008-05-06 07:16:00,1.64285,1.643,1.64275,1.64275,44400000.0
2008-05-06 07:17:00,1.64265,1.64285,1.64225,1.64245,35300000.0
2008-05-06 07:18:00,1.64235,1.64255,1.64235,1.64245,38100000.0
2008-05-06 07:19:00,1.6424,1.64265,1.64225,1.64255,14100000.0
2008-05-06 07:20:00,1.64255,1.64265,1.6419,1.64195,59300000.0
2008-05-06 07:21:00,1.64195,1.64235,1.64185,1.64195,48400000.0
2008-05-06 07:22:00,1.6419,1.642,1.64175,1.64175,17900000.0
2008-05-06 07:23:00,1.64175,1.64175,1.64095,1.64155,26200000.0
2008-05-06 07:24:00,1.64155,1.64155,1.64115,1.64125,10400000.0
2008-05-06 07:25:00,1.6412,1.64125,1.64105,1.64115,6600000.0
2008-05-06 07:26:00,1.64125,1.64125,1.6409,1.64125,19200000.0
2008-05-06 07:27:00,1.64135,1.64165,1.6411,1.64165,34100000.0
2008-05-06 07:28:00,1.64185,1.64195,1.6414,1.64165,48800000.0
2008-05-06 07:29:00,1.6417,1.6421,1.64135,1.64135,51000000.0
2008-05-06 07:30:00,1.64135,1.64175,1.64135,1.6414,29400000.0
2008-05-06 07:31:00,1.6414,1.64185,1.6412,1.64185,18000000.0
2008-05-06 07:32:00,1.64195,1.64225,1.64195,1.64195,19600000.0
2008-05-06 07:33:00,1.64195,1.64215,1.6416,1.6418,31100000.0
2008-05-06 07:34:00,1.6418,1.64185,1.6416,1.6417,9100000.0
2008-05-06 07:35:00,1.6418,1.64195,1.64155,1.64165,16900000.0
2008-05-06 07:36:00,1.64165,1.64165,1.64155,1.6416,9300000.0
2008-05-06 07:37:00,1.64165,1.64205,1.64165,1.6419,11900000.0
2008-05-06 07:38:00,1.64185,1.64185,1.6415,1.6415,12600000.0
2008-05-06 07:39:00,1.64155,1.64165,1.6415,1.64155,41600000.0
2008-05-06 07:40:00,1.64155,1.64195,1.64155,1.64185,41600000.0
2008-05-06 07:41:00,1.64185,1.64195,1.64175,1.64195,31000000.0
2008-05-06 07:42:00,1.64195,1.64195,1.64175,1.6419,66100000.0
2008-05-06 07:43:00,1.6419,1.6419,1.6417,1.6417,31900000.0
2008-05-06 07:44:00,1.64165,1.6417,1.6415,1.6417,54300000.0
2008-05-06 07:45:00,1.6417,1.64195,1.64165,1.6418,53600000.0
2008-05-06 07:46:00,1.64165,1.6417,1.6416,1.6416,36500000.0
2008-05-06 07:47:00,1.64165,1.64195,1.64165,1.64195,60400000.0
2008-05-06 07:48:00,1.64195,1.64195,1.6415,1.6415,84800000.0
2008-05-06 07:49:00,1.64155,1.64175,1.64145,1.6416,97300000.0
2008-05-06 07:50:00,1.6416,1.6418,1.6416,1.64175,6000000.0
2008-05-06 07:51:00,1.64165,1.6417,1.6415,1.64165,13400000.0
2008-05-06 07:52:00,1.64155,1.64175,1.6415,1.64175,26800000.0
2008-05-06 07:53:00,1.64175,1.64185,1.64125,1.64165,50300000.0
2008-05-06 07:54:00,1.64165,1.6417,1.6415,1.6416,14500000.0
2008-05-06 07:55:00,1.64155,1.64165,1.64135,1.64135,16500000.0
2008-05-06 07:56:00,1.64145,1.64185,1.64135,1.64175,20700000.0
2008-05-06 07:57:00,1.6418,1.6424,1.6418,1.6424,10900000.0
2008-05-06 07:58:00,1.6425,1.64265,1.64225,1.64235,17600000.0
2008-05-06 07:59:00,1.64235,1.6424,1.6416,1.64185,50300000.0
2008-05-06 08:00:00,1.64185,1.64195,1.6415,1.64155,39800000.0
2008-05-06 08:01:00,1.64165,1.64165,1.64115,1.64115,47700000.0
2008-05-06 08:02:00,1.64115,1.6414,1.641,1.6414,28700000.0
2008-05-06 08:03:00,1.64145,1.642,1.6414,1.642,38800000.0
2008-05-06 08:04:00,1.64205,1.64205,1.6414,1.64155,75600000.0
2008-05-06 08:05:00,1.64155,1.64165,1.64135,1.64145,40000000.0
2008-05-06 08:06:00,1.64145,1.64155,1.64125,1.6414,50500000.0
2008-05-06 08:07:00,1.64145,1.64155,1.64135,1.64145,16400000.0
2008-05-06 08:08:00,1.64155,1.64165,1.64135,1.6416,15400000.0
2008-05-06 08:09:00,1.64165,1.64175,1.64145,1.64175,19500000.0
2008-05-06 08:10:00,1.64155,1.64155,1.64115,1.6415,34500000.0
2008-05-06 08:11:00,1.6416,1.64165,1.64135,1.64155,29900000.0
2008-05-06 08:12:00,1.6415,1.64165,1.64125,1.64155,20600000.0
2008-05-06 08:13:00,1.6415,1.64165,1.64135,1.64155,42000000.0
2008-05-06 08:14:00,1.64155,1.6416,1.64105,1.64125,37300000.0
2008-05-06 08:15:00,1.64115,1.64125,1.64095,1.64125,35200000.0
2008-05-06 08:16:00,1.64125,1.6413,1.6406,1.64075,54200000.0
2008-05-06 08:17:00,1.64075,1.64095,1.64065,1.64075,28400000.0
2008-05-06 08:18:00,1.6408,1.64085,1.6407,1.6407,49000000.0
2008-05-06 08:19:00,1.64075,1.64085,1.6407,1.64075,19100000.0
2008-05-06 08:20:00,1.64085,1.641,1.64065,1.64065,44200000.0
2008-05-06 08:21:00,1.64065,1.64085,1.64025,1.64045,47800000.0
2008-05-06 08:22:00,1.64045,1.6406,1.64005,1.6404,79400000.0
2008-05-06 08:23:00,1.6404,1.64095,1.64025,1.64085,76000000.0
2008-05-06 08:24:00,1.64085,1.64125,1.64075,1.64125,39400000.0
2008-05-06 08:25:00,1.64125,1.64155,1.64085,1.6415,65400000.0
2008-05-06 08:26:00,1.6415,1.642,1.64145,1.64155,86900000.0
2008-05-06 08:27:00,1.64165,1.64205,1.64155,1.64175,28600000.0
2008-05-06 08:28:00,1.6417,1.6417,1.64115,1.6414,37900000.0
2008-05-06 08:29:00,1.6414,1.6417,1.6414,1.6415,2200000.0
2008-05-06 08:30:00,1.6415,1.6417,1.6412,1.6415,11900000.0
2008-05-06 08:31:00,1.6415,1.6419,1.6413,1.6417,32000000.0
2008-05-06 08:32:00,1.6417,1.6422,1.64145,1.6418,55900000.0
2008-05-06 08:33:00,1.6418,1.6424,1.6418,1.6422,38700000.0
2008-05-06 08:34:00,1.6422,1.6424,1.6422,1.6424,7000000.0
2008-05-06 08:35:00,1.6425,1.6425,1.6423,1.6425,4800000.0
2008-05-06 08:36:00,1.6425,1.6429,1.6425,1.6425,11000000.0
2008-05-06 08:37:00,1.6423,1.6423,1.6418,1.6418,35100000.0
2008-05-06 08:38:00,1.64185,1.6422,1.6416,1.6416,146000000.0
2008-05-06 08:39:00,1.64155,1.642,1.64155,1.64195,84200000.0
2008-05-06 08:40:00,1.64195,1.6423,1.64195,1.64215,54000000.0
2008-05-06 08:41:00,1.64215,1.64215,1.6417,1.6417,52600000.0
2008-05-06 08:42:00,1.6417,1.6419,1.64155,1.6416,48900000.0
2008-05-06 08:43:00,1.6416,1.6423,1.6416,1.6423,68800000.0
2008-05-06 08:44:00,1.6423,1.6426,1.6411,1.6419,107100000.0
2008-05-06 08:45:00,1.6419,1.6422,1.6418,1.6422,41000000.0
2008-05-06 08:46:00,1.6421,1.6422,1.6419,1.6421,12600000.0
2008-05-06 08:47:00,1.6421,1.6421,1.6416,1.6419,24600000.0
2008-05-06 08:48:00,1.6419,1.642,1.6416,1.6419,18200000.0
2008-05-06 08:49:00,1.6418,1.642,1.6416,1.6418,22100000.0
2008-05-06 08:50:00,1.6418,1.6421,1.6417,1.642,6400000.0
2008-05-06 08:51:00,1.642,1.6421,1.6414,1.64145,78800000.0
2008-05-06 08:52:00,1.6414,1.6418,1.6411,1.6417,44800000.0
2008-05-06 08:53:00,1.6417,1.6417,1.6408,1.6409,45600000.0
2008-05-06 08:54:00,1.6409,1.6411,1.63995,1.64,26000000.0
2008-05-06 08:55:00,1.64,1.6401,1.63975,1.64,30000000.0
2008-05-06 08:56:00,1.64,1.6401,1.6393,1.6393,39600000.0
2008-05-06 08:57:00,1.63945,1.63995,1.63945,1.63985,48200000.0
2008-05-06 08:58:00,1.63985,1.6403,1.63925,1.6395,51900000.0
2008-05-06 08:59:00,1.6395,1.6398,1.639,1.6393,69200000.0
2008-05-06 09:00:00,1.6393,1.6396,1.639,1.6396,15000000.0
2008-05-06 09:01:00,1.6396,1.6396,1.63885,1.6393,45900000.0
2008-05-06 09:02:00,1.6393,1.6393,1.6387,1.6387,22500000.0
2008-05-06 09:03:00,1.6388,1.6392,1.63795,1.638,105700000.0
2008-05-06 09:04:00,1.6381,1.6383,1.63725,1.6378,196500000.0
2008-05-06 09:05:00,1.6378,1.6382,1.6376,1.6379,81300000.0
2008-05-06 09:06:00,1.6379,1.6383,1.63755,1.6383,70500000.0
2008-05-06 09:07:00,1.6383,1.63855,1.6383,1.6385,34300000.0
2008-05-06 09:08:00,1.6385,1.6387,1.6378,1.638,52000000.0
2008-05-06 09:09:00,1.638,1.6384,1.6379,1.6383,45300000.0
2008-05-06 09:10:00,1.63835,1.63855,1.6382,1.6384,32000000.0
2008-05-06 09:11:00,1.6385,1.6386,1.6383,1.63845,35800000.0
2008-05-06 09:12:00,1.6384,1.6384,1.63785,1.638,60300000.0
2008-05-06 09:13:00,1.638,1.6385,1.6377,1.6377,48400000.0
2008-05-06 09:14:00,1.6377,1.6385,1.6375,1.6383,64000000.0
2008-05-06 09:15:00,1.6382,1.6384,1.6381,1.63835,45100000.0
2008-05-06 09:16:00,1.6383,1.6384,1.6381,1.6384,47600000.0
2008-05-06 09:17:00,1.6384,1.6388,1.6378,1.6378,26900000.0
2008-05-06 09:18:00,1.6378,1.638,1.6377,1.638,6800000.0
2008-05-06 09:19:00,1.6379,1.6381,1.6374,1.6378,35000000.0
2008-05-06 09:20:00,1.6378,1.6378,1.63745,1.63745,62300000.0
2008-05-06 09:21:00,1.6374,1.63745,1.6371,1.6374,42800000.0
2008-05-06 09:22:00,1.6374,1.63795,1.6374,1.6379,25200000.0
2008-05-06 09:23:00,1.6379,1.6379,1.6372,1.6373,28400000.0
2008-05-06 09:24:00,1.6373,1.6373,1.637,1.6373,25300000.0
2008-05-06 09:25:00,1.6373,1.6379,1.6373,1.6379,47300000.0
2008-05-06 09:26:00,1.63795,1.63805,1.637,1.63705,52100000.0
2008-05-06 09:27:00,1.63705,1.63735,1.6367,1.6373,52200000.0
2008-05-06 09:28:00,1.63735,1.63735,1.63705,1.6373,28700000.0
2008-05-06 09:29:00,1.6373,1.63755,1.63705,1.63755,30500000.0
2008-05-06 09:30:00,1.63765,1.6378,1.637,1.637,64900000.0
2008-05-06 09:31:00,1.63685,1.6375,1.6368,1.63745,49800000.0
2008-05-06 09:32:00,1.63745,1.6382,1.63745,1.63765,62900000.0
2008-05-06 09:33:00,1.63765,1.63765,1.63695,1.6372,82300000.0
2008-05-06 09:34:00,1.63715,1.6373,1.6368,1.6371,78400000.0
2008-05-06 09:35:00,1.6371,1.6373,1.63595,1.63635,84000000.0
2008-05-06 09:36:00,1.6363,1.6365,1.6357,1.6359,110300000.0
2008-05-06 09:37:00,1.6359,1.6361,1.63505,1.63525,120400000.0
2008-05-06 09:38:00,1.63525,1.63555,1.63505,1.63525,93500000.0
2008-05-06 09:39:00,1.63525,1.63535,1.63485,1.63495,57200000.0
2008-05-06 09:40:00,1.63495,1.63535,1.63495,1.63535,106000000.0
2008-05-06 09:41:00,1.63535,1.63545,1.6349,1.63505,92300000.0
2008-05-06 09:42:00,1.63505,1.63545,1.63505,1.63535,53200000.0
2008-05-06 09:43:00,1.63535,1.63535,1.6351,1.63515,14200000.0
2008-05-06 09:44:00,1.63515,1.63525,1.63485,1.63515,80800000.0
2008-05-06 09:45:00,1.6352,1.6355,1.63515,1.63515,119000000.0
2008-05-06 09:46:00,1.63515,1.63565,1.6351,1.63555,59700000.0
2008-05-06 09:47:00,1.63555,1.63555,1.63535,1.6355,76200000.0
2008-05-06 09:48:00,1.6355,1.63595,1.6355,1.6359,43000000.0
2008-05-06 09:49:00,1.6359,1.636,1.63545,1.63545,70100000.0
2008-05-06 09:50:00,1.63545,1.63565,1.6351,1.63565,59700000.0
2008-05-06 09:51:00,1.63565,1.63575,1.63555,1.63565,43200000.0
2008-05-06 09:52:00,1.63565,1.63565,1.6354,1.63555,21500000.0
2008-05-06 09:53:00,1.63545,1.63555,1.6352,1.6353,56300000.0
2008-05-06 09:54:00,1.63525,1.63535,1.63485,1.6351,84200000.0
2008-05-06 09:55:00,1.63515,1.63545,1.63465,1.63505,140100000.0
2008-05-06 09:56:00,1.63505,1.63505,1.63445,1.63505,112700000.0
2008-05-06 09:57:00,1.63515,1.63515,1.63485,1.63485,97300000.0
2008-05-06 09:58:00,1.6349,1.63515,1.63405,1.63405,88500000.0
2008-05-06 09:59:00,1.6341,1.6343,1.63385,1.63415,81100000.0
2008-05-06 10:00:00,1.63415,1.63455,1.634,1.634,77900000.0
2008-05-06 10:01:00,1.634,1.6344,1.63395,1.63435,87200000.0
2008-05-06 10:02:00,1.6344,1.63465,1.63425,1.63455,105000000.0
2008-05-06 10:03:00,1.63455,1.63455,1.63405,1.63415,108700000.0
2008-05-06 10:04:00,1.63415,1.6344,1.63385,1.6342,113700000.0
2008-05-06 10:05:00,1.6342,1.6346,1.63405,1.6346,46300000.0
2008-05-06 10:06:00,1.6346,1.63465,1.63425,1.63435,37200000.0
2008-05-06 10:07:00,1.6343,1.6345,1.63395,1.63415,49300000.0
2008-05-06 10:08:00,1.63415,1.63435,1.63405,1.63425,17600000.0
2008-05-06 10:09:00,1.63415,1.6344,1.63415,1.63415,22600000.0
2008-05-06 10:10:00,1.63425,1.63455,1.63415,1.6343,49800000.0
2008-05-06 10:11:00,1.6343,1.6345,1.63425,1.63445,50700000.0
2008-05-06 10:12:00,1.63435,1.63495,1.63435,1.63485,69900000.0
2008-05-06 10:13:00,1.63475,1.635,1.63415,1.63415,77500000.0
2008-05-06 10:14:00,1.63405,1.63425,1.63385,1.63395,71700000.0
2008-05-06 10:15:00,1.6341,1.6345,1.6341,1.63435,58100000.0
2008-05-06 10:16:00,1.63445,1.6345,1.6341,1.6342,42700000.0
2008-05-06 10:17:00,1.6342,1.6347,1.63395,1.63455,48200000.0
2008-05-06 10:18:00,1.6346,1.63495,1.63455,1.63495,47700000.0
2008-05-06 10:19:00,1.63495,1.63525,1.63475,1.63515,50800000.0
2008-05-06 10:20:00,1.6352,1.63535,1.63495,1.63495,59200000.0
2008-05-06 10:21:00,1.63495,1.6354,1.6349,1.6354,64900000.0
2008-05-06 10:22:00,1.63535,1.63575,1.63525,1.63575,74400000.0
2008-05-06 10:23:00,1.6357,1.636,1.63565,1.636,30600000.0
2008-05-06 10:24:00,1.63595,1.63615,1.63575,1.6359,60700000.0
2008-05-06 10:25:00,1.6359,1.63625,1.63585,1.6361,29600000.0
2008-05-06 10:26:00,1.6361,1.63625,1.6361,1.63625,16500000.0
2008-05-06 10:27:00,1.63615,1.63625,1.63605,1.63605,30500000.0
2008-05-06 10:28:00,1.63625,1.63625,1.636,1.63605,10800000.0
2008-05-06 10:29:00,1.63595,1.63595,1.63555,1.6357,24300000.0
2008-05-06 10:30:00,1.63585,1.6362,1.63575,1.636,45400000.0
2008-05-06 10:31:00,1.636,1.63625,1.6358,1.63605,56600000.0
2008-05-06 10:32:00,1.63595,1.6366,1.6358,1.6365,54300000.0
2008-05-06 10:33:00,1.63645,1.63755,1.63645,1.6369,73900000.0
2008-05-06 10:34:00,1.63685,1.63755,1.63685,1.63705,39300000.0
2008-05-06 10:35:00,1.637,1.6375,1.6369,1.63695,60900000.0
2008-05-06 10:36:00,1.63695,1.6372,1.63695,1.6371,31600000.0
2008-05-06 10:37:00,1.63715,1.6375,1.63695,1.6373,56700000.0
2008-05-06 10:38:00,1.6374,1.63745,1.6371,1.6372,22400000.0
2008-05-06 10:39:00,1.6372,1.63755,1.637,1.63755,36200000.0
2008-05-06 10:40:00,1.6376,1.63765,1.63675,1.63695,63300000.0
2008-05-06 10:41:00,1.63685,1.637,1.6365,1.63665,77900000.0
2008-05-06 10:42:00,1.63665,1.63695,1.63645,1.6369,45800000.0
2008-05-06 10:43:00,1.6369,1.63725,1.63685,1.63695,34600000.0
2008-05-06 10:44:00,1.63695,1.6375,1.6369,1.637,64400000.0
2008-05-06 10:45:00,1.637,1.63735,1.6369,1.6372,53800000.0
2008-05-06 10:46:00,1.6372,1.6373,1.63705,1.63725,32700000.0
2008-05-06 10:47:00,1.63725,1.63745,1.63725,1.6373,23300000.0
2008-05-06 10:48:00,1.63725,1.6373,1.637,1.6371,29600000.0
2008-05-06 10:49:00,1.6371,1.6374,1.637,1.63735,51700000.0
2008-05-06 10:50:00,1.63735,1.63765,1.63715,1.63735,124800000.0
2008-05-06 10:51:00,1.63735,1.63745,1.6371,1.6371,40700000.0
2008-05-06 10:52:00,1.6371,1.63745,1.63695,1.63745,67200000.0
2008-05-06 10:53:00,1.63745,1.63745,1.6363,1.63655,70800000.0
2008-05-06 10:54:00,1.63665,1.6367,1.6358,1.6358,104300000.0
2008-05-06 10:55:00,1.6357,1.63595,1.6354,1.63565,94600000.0
2008-05-06 10:56:00,1.63565,1.63605,1.63525,1.63585,96100000.0
2008-05-06 10:57:00,1.63585,1.6364,1.6357,1.6362,73900000.0
2008-05-06 10:58:00,1.6363,1.6366,1.63605,1.63625,29900000.0
2008-05-06 10:59:00,1.63625,1.63665,1.63615,1.6363,73600000.0
2008-05-06 11:00:00,1.6364,1.6373,1.6364,1.6373,112000000.0
2008-05-06 11:01:00,1.6374,1.63745,1.63715,1.63745,33400000.0
2008-05-06 11:02:00,1.63745,1.63755,1.63725,1.6374,25600000.0
2008-05-06 11:03:00,1.6374,1.63765,1.63685,1.63755,56100000.0
2008-05-06 11:04:00,1.63745,1.6377,1.63725,1.63755,26600000.0
2008-05-06 11:05:00,1.63755,1.63785,1.63745,1.6376,25800000.0
2008-05-06 11:06:00,1.6376,1.63775,1.63725,1.63725,30200000.0
2008-05-06 11:07:00,1.63715,1.6372,1.63695,1.63705,44600000.0
2008-05-06 11:08:00,1.63705,1.63715,1.63675,1.6369,46000000.0
2008-05-06 11:09:00,1.63695,1.63715,1.6369,1.63715,12400000.0
2008-05-06 11:10:00,1.63705,1.6371,1.6367,1.6368,22900000.0
2008-05-06 11:11:00,1.63685,1.63705,1.6366,1.63705,17400000.0
2008-05-06 11:12:00,1.6371,1.6379,1.637,1.63785,23900000.0
2008-05-06 11:13:00,1.63775,1.6387,1.6374,1.6386,68800000.0
2008-05-06 11:14:00,1.6386,1.63885,1.6381,1.6381,57300000.0
2008-05-06 11:15:00,1.6381,1.6383,1.63775,1.6381,58600000.0
2008-05-06 11:16:00,1.63825,1.6386,1.6381,1.6383,32300000.0
2008-05-06 11:17:00,1.63825,1.6383,1.638,1.6383,28000000.0
2008-05-06 11:18:00,1.63835,1.63835,1.63795,1.63815,46600000.0
2008-05-06 11:19:00,1.63815,1.63825,1.63785,1.6379,36800000.0
2008-05-06 11:20:00,1.63785,1.63795,1.6372,1.6374,47800000.0
2008-05-06 11:21:00,1.6374,1.6374,1.63705,1.63705,22800000.0
2008-05-06 11:22:00,1.63705,1.6374,1.6367,1.63685,49500000.0
2008-05-06 11:23:00,1.63685,1.63765,1.6366,1.63745,74400000.0
2008-05-06 11:24:00,1.63745,1.6376,1.63715,1.6375,73700000.0
2008-05-06 11:25:00,1.6375,1.6375,1.6367,1.63725,57200000.0
2008-05-06 11:26:00,1.6373,1.6379,1.6371,1.6378,55200000.0
2008-05-06 11:27:00,1.63785,1.6381,1.63765,1.6377,44400000.0
2008-05-06 11:28:00,1.6377,1.63805,1.6377,1.63795,19000000.0
2008-05-06 11:29:00,1.63785,1.63785,1.63715,1.6372,48500000.0
2008-05-06 11:30:00,1.6372,1.63745,1.63685,1.63695,43100000.0
2008-05-06 11:31:00,1.63705,1.63715,1.63695,1.637,31000000.0
2008-05-06 11:32:00,1.637,1.637,1.63635,1.63635,44700000.0
2008-05-06 11:33:00,1.63635,1.63695,1.63625,1.63695,32900000.0
2008-05-06 11:34:00,1.63695,1.63755,1.6366,1.63745,53100000.0
2008-05-06 11:35:00,1.63755,1.63775,1.6373,1.6375,39200000.0
2008-05-06 11:36:00,1.6375,1.63825,1.6375,1.6381,28600000.0
2008-05-06 11:37:00,1.6381,1.63865,1.638,1.63865,44400000.0
2008-05-06 11:38:00,1.6387,1.63895,1.63865,1.63865,32200000.0
2008-05-06 11:39:00,1.6387,1.6388,1.63855,1.63875,20200000.0
2008-05-06 11:40:00,1.63865,1.63925,1.6384,1.6391,90600000.0
2008-05-06 11:41:00,1.63905,1.6391,1.6388,1.6391,58800000.0
2008-05-06 11:42:00,1.6391,1.6396,1.6389,1.6393,54800000.0
2008-05-06 11:43:00,1.63935,1.6394,1.63905,1.63935,37800000.0
2008-05-06 11:44:00,1.63945,1.63995,1.63925,1.63995,69700000.0
2008-05-06 11:45:00,1.64005,1.6402,1.63965,1.6398,55100000.0
2008-05-06 11:46:00,1.6398,1.6398,1.6393,1.6396,87500000.0
2008-05-06 11:47:00,1.63965,1.6397,1.63935,1.6396,89900000.0
2008-05-06 11:48:00,1.63965,1.63985,1.63955,1.6396,34000000.0
2008-05-06 11:49:00,1.63965,1.63965,1.6386,1.6391,66700000.0
2008-05-06 11:50:00,1.6391,1.6393,1.63885,1.639,66000000.0
2008-05-06 11:51:00,1.639,1.6391,1.63835,1.63845,62800000.0
2008-05-06 11:52:00,1.63855,1.63915,1.63845,1.63905,65600000.0
2008-05-06 11:53:00,1.63905,1.63945,1.63905,1.6392,19600000.0
2008-05-06 11:54:00,1.6393,1.6393,1.639,1.6391,24100000.0
2008-05-06 11:55:00,1.63905,1.6392,1.6388,1.6388,27400000.0
2008-05-06 11:56:00,1.6388,1.6389,1.63855,1.6387,78800000.0
2008-05-06 11:57:00,1.6387,1.63915,1.6386,1.63905,50400000.0
2008-05-06 11:58:00,1.639,1.63945,1.63875,1.6391,67700000.0
2008-05-06 11:59:00,1.63925,1.6396,1.63915,1.63945,93400000.0
2008-05-06 12:00:00,1.6395,1.6399,1.63935,1.6395,49700000.0
2008-05-06 12:01:00,1.6396,1.6398,1.6394,1.6397,48900000.0
2008-05-06 12:02:00,1.63965,1.6397,1.6394,1.63955,48600000.0
2008-05-06 12:03:00,1.63965,1.63965,1.63925,1.63965,28300000.0
2008-05-06 12:04:00,1.63965,1.63965,1.6392,1.63935,96100000.0
2008-05-06 12:05:00,1.6394,1.6394,1.6392,1.6394,28200000.0
2008-05-06 12:06:00,1.6394,1.6395,1.6394,1.6394,15600000.0
2008-05-06 12:07:00,1.63945,1.63975,1.63945,1.6396,25600000.0
2008-05-06 12:08:00,1.6396,1.63985,1.6394,1.6395,31500000.0
2008-05-06 12:09:00,1.6395,1.6402,1.6395,1.6398,85600000.0
2008-05-06 12:10:00,1.63985,1.64015,1.63975,1.64,55300000.0
2008-05-06 12:11:00,1.63995,1.6402,1.63945,1.6399,46600000.0
2008-05-06 12:12:00,1.63995,1.63995,1.6393,1.6397,67900000.0
2008-05-06 12:13:00,1.6397,1.6398,1.63945,1.6396,18800000.0
2008-05-06 12:14:00,1.63965,1.63985,1.63955,1.63985,79300000.0
2008-05-06 12:15:00,1.6399,1.64025,1.6397,1.6401,82000000.0
2008-05-06 12:16:00,1.64015,1.6406,1.6401,1.64055,50800000.0
2008-05-06 12:17:00,1.64055,1.64105,1.64025,1.64055,60900000.0
2008-05-06 12:18:00,1.64075,1.64135,1.6403,1.64085,50400000.0
2008-05-06 12:19:00,1.64085,1.64095,1.6402,1.6404,47400000.0
2008-05-06 12:20:00,1.6404,1.6407,1.6402,1.64055,56600000.0
2008-05-06 12:21:00,1.64045,1.64085,1.64035,1.64075,74900000.0
2008-05-06 12:22:00,1.6407,1.64085,1.6406,1.6408,23000000.0
2008-05-06 12:23:00,1.64085,1.64125,1.6408,1.6411,33100000.0
2008-05-06 12:24:00,1.64105,1.64105,1.6409,1.64105,132900000.0
2008-05-06 12:25:00,1.64115,1.64145,1.64085,1.6412,95400000.0
2008-05-06 12:26:00,1.64115,1.64135,1.64065,1.64075,62600000.0
2008-05-06 12:27:00,1.64075,1.6412,1.64065,1.64085,43900000.0
2008-05-06 12:28:00,1.64085,1.64145,1.64085,1.6414,131900000.0
2008-05-06 12:29:00,1.6414,1.64165,1.64125,1.64125,47200000.0
2008-05-06 12:30:00,1.64135,1.6416,1.6412,1.64125,64300000.0
2008-05-06 12:31:00,1.64125,1.6413,1.6407,1.641,63400000.0
2008-05-06 12:32:00,1.64095,1.6411,1.6408,1.64105,19900000.0
2008-05-06 12:33:00,1.64105,1.64115,1.64065,1.6409,46100000.0
2008-05-06 12:34:00,1.64085,1.6409,1.64035,1.64045,53800000.0
2008-05-06 12:35:00,1.6405,1.6406,1.64035,1.6406,25500000.0
2008-05-06 12:36:00,1.64065,1.6408,1.64045,1.64045,33100000.0
2008-05-06 12:37:00,1.64045,1.6408,1.64045,1.6407,12400000.0
2008-05-06 12:38:00,1.64065,1.64065,1.6404,1.64045,28900000.0
2008-05-06 12:39:00,1.64045,1.6408,1.64035,1.6404,42900000.0
2008-05-06 12:40:00,1.64045,1.64055,1.64,1.6401,43100000.0
2008-05-06 12:41:00,1.6401,1.64035,1.64005,1.64025,14000000.0
2008-05-06 12:42:00,1.64025,1.64075,1.6402,1.6407,43800000.0
2008-05-06 12:43:00,1.6406,1.64065,1.6404,1.6406,27400000.0
2008-05-06 12:44:00,1.6406,1.6407,1.64025,1.6404,28600000.0
2008-05-06 12:45:00,1.64045,1.64075,1.6404,1.6406,31800000.0
2008-05-06 12:46:00,1.6406,1.6407,1.6401,1.6401,40400000.0
2008-05-06 12:47:00,1.6401,1.64045,1.6401,1.6402,24900000.0
2008-05-06 12:48:00,1.64025,1.6407,1.6401,1.6407,33100000.0
2008-05-06 12:49:00,1.6407,1.6408,1.6405,1.6406,20700000.0
2008-05-06 12:50:00,1.64055,1.64075,1.6404,1.6405,30000000.0
2008-05-06 12:51:00,1.6405,1.6408,1.6403,1.64075,23800000.0
2008-05-06 12:52:00,1.64075,1.6414,1.64075,1.64125,64000000.0
2008-05-06 12:53:00,1.6413,1.64145,1.6411,1.6413,29000000.0
2008-05-06 12:54:00,1.64125,1.64145,1.6412,1.64135,75600000.0
2008-05-06 12:55:00,1.64135,1.64145,1.64115,1.64125,26000000.0
2008-05-06 12:56:00,1.64125,1.64155,1.64125,1.64145,6000000.0
2008-05-06 12:57:00,1.64145,1.64155,1.64135,1.64135,24200000.0
2008-05-06 12:58:00,1.64135,1.64155,1.64135,1.64135,80100000.0
2008-05-06 12:59:00,1.64135,1.64215,1.64135,1.6419,56500000.0
2008-05-06 13:00:00,1.64185,1.64215,1.6418,1.64205,28800000.0
2008-05-06 13:01:00,1.64205,1.64205,1.6419,1.64205,16800000.0
2008-05-06 13:02:00,1.64205,1.64215,1.64185,1.642,25600000.0
2008-05-06 13:03:00,1.6419,1.6421,1.6415,1.6415,31100000.0
2008-05-06 13:04:00,1.64145,1.64165,1.64125,1.64145,28200000.0
2008-05-06 13:05:00,1.64145,1.64145,1.64105,1.64125,35700000.0
2008-05-06 13:06:00,1.64135,1.6414,1.64105,1.64115,89800000.0
2008-05-06 13:07:00,1.64125,1.64125,1.641,1.64105,67300000.0
2008-05-06 13:08:00,1.64105,1.64125,1.64085,1.6412,54600000.0
2008-05-06 13:09:00,1.64115,1.64135,1.6411,1.64115,37900000.0
2008-05-06 13:10:00,1.64115,1.64125,1.64095,1.6411,24200000.0
2008-05-06 13:11:00,1.64115,1.64125,1.64105,1.6411,21900000.0
2008-05-06 13:12:00,1.6411,1.6412,1.641,1.64115,54300000.0
2008-05-06 13:13:00,1.64115,1.64115,1.6406,1.6408,30900000.0
2008-05-06 13:14:00,1.64075,1.6409,1.6405,1.6406,21900000.0
2008-05-06 13:15:00,1.6406,1.6409,1.64045,1.6405,40000000.0
2008-05-06 13:16:00,1.64045,1.64065,1.64025,1.64055,64600000.0
2008-05-06 13:17:00,1.64055,1.64065,1.6404,1.64045,34800000.0
2008-05-06 13:18:00,1.64045,1.64075,1.64035,1.6405,26600000.0
2008-05-06 13:19:00,1.6405,1.6411,1.64045,1.6411,36000000.0
2008-05-06 13:20:00,1.641,1.64105,1.64085,1.64085,31000000.0
2008-05-06 13:21:00,1.64085,1.64155,1.64075,1.64145,54300000.0
2008-05-06 13:22:00,1.6415,1.642,1.64145,1.64195,59100000.0
2008-05-06 13:23:00,1.64195,1.64265,1.6418,1.64255,65700000.0
2008-05-06 13:24:00,1.6426,1.64325,1.64225,1.64285,57500000.0
2008-05-06 13:25:00,1.64275,1.6431,1.6427,1.64275,59700000.0
2008-05-06 13:26:00,1.64275,1.64305,1.64265,1.6429,51100000.0
2008-05-06 13:27:00,1.6429,1.6439,1.64285,1.64355,88500000.0
2008-05-06 13:28:00,1.64355,1.6436,1.643,1.64315,87400000.0
2008-05-06 13:29:00,1.64315,1.64315,1.6428,1.64295,80500000.0
2008-05-06 13:30:00,1.64295,1.64305,1.64265,1.6427,85400000.0
2008-05-06 13:31:00,1.6427,1.64275,1.6421,1.64255,53500000.0
2008-05-06 13:32:00,1.64255,1.64275,1.64235,1.64265,56600000.0
2008-05-06 13:33:00,1.64245,1.64315,1.64245,1.6426,140300000.0
2008-05-06 13:34:00,1.6426,1.64265,1.64235,1.64245,117400000.0
2008-05-06 13:35:00,1.64245,1.64285,1.6424,1.64265,96400000.0
2008-05-06 13:36:00,1.64265,1.64295,1.64245,1.64275,72400000.0
2008-05-06 13:37:00,1.64275,1.643,1.64265,1.6428,91100000.0
2008-05-06 13:38:00,1.64285,1.64395,1.6428,1.64385,94200000.0
2008-05-06 13:39:00,1.64395,1.6449,1.64365,1.64425,78200000.0
2008-05-06 13:40:00,1.6442,1.64435,1.6438,1.6438,79500000.0
2008-05-06 13:41:00,1.64385,1.6439,1.64375,1.6439,25700000.0
2008-05-06 13:42:00,1.64385,1.64445,1.64375,1.644,131100000.0
2008-05-06 13:43:00,1.644,1.64515,1.6439,1.64495,113800000.0
2008-05-06 13:44:00,1.6449,1.64505,1.64465,1.64485,45100000.0
2008-05-06 13:45:00,1.6449,1.64545,1.6446,1.6448,101200000.0
2008-05-06 13:46:00,1.6448,1.645,1.64455,1.6448,83400000.0
2008-05-06 13:47:00,1.6448,1.6453,1.64455,1.64495,85800000.0
2008-05-06 13:48:00,1.6448,1.64485,1.6443,1.6443,106900000.0
2008-05-06 13:49:00,1.64435,1.6446,1.64415,1.6443,93700000.0
2008-05-06 13:50:00,1.6443,1.64505,1.6443,1.64465,89900000.0
2008-05-06 13:51:00,1.6447,1.6447,1.6442,1.6443,91100000.0
2008-05-06 13:52:00,1.6444,1.64445,1.6442,1.64425,48900000.0
2008-05-06 13:53:00,1.64435,1.64465,1.64415,1.64435,71100000.0
2008-05-06 13:54:00,1.6443,1.6445,1.6442,1.6445,30200000.0
2008-05-06 13:55:00,1.64455,1.6446,1.64435,1.6446,36200000.0
2008-05-06 13:56:00,1.6446,1.6446,1.6443,1.64445,22200000.0
2008-05-06 13:57:00,1.6444,1.64455,1.6442,1.6445,38800000.0
2008-05-06 13:58:00,1.64455,1.64455,1.64425,1.64435,48600000.0
2008-05-06 13:59:00,1.64445,1.6446,1.6441,1.6441,67600000.0
2008-05-06 14:00:00,1.64415,1.64455,1.6441,1.6444,34300000.0
2008-05-06 14:01:00,1.64435,1.6446,1.64425,1.6445,23600000.0
2008-05-06 14:02:00,1.6445,1.6445,1.64415,1.64415,14700000.0
2008-05-06 14:03:00,1.6443,1.64445,1.64425,1.64435,18900000.0
2008-05-06 14:04:00,1.6443,1.64475,1.64415,1.64465,44900000.0
2008-05-06 14:05:00,1.64465,1.6448,1.64455,1.6446,43200000.0
2008-05-06 14:06:00,1.64455,1.6449,1.64455,1.64485,16500000.0
2008-05-06 14:07:00,1.64485,1.645,1.64475,1.645,41800000.0
2008-05-06 14:08:00,1.6451,1.6454,1.64495,1.64515,80500000.0
2008-05-06 14:09:00,1.64515,1.64545,1.64495,1.64535,52300000.0
2008-05-06 14:10:00,1.6453,1.6454,1.645,1.6451,24800000.0
2008-05-06 14:11:00,1.64515,1.64535,1.64495,1.64505,99300000.0
2008-05-06 14:12:00,1.64505,1.6452,1.6447,1.64495,141400000.0
2008-05-06 14:13:00,1.64495,1.645,1.64465,1.64475,81400000.0
2008-05-06 14:14:00,1.6447,1.64485,1.64455,1.64455,51300000.0
2008-05-06 14:15:00,1.64455,1.64455,1.6442,1.6442,66500000.0
2008-05-06 14:16:00,1.6443,1.6443,1.64385,1.644,206400000.0
2008-05-06 14:17:00,1.644,1.64465,1.64385,1.6446,53100000.0
2008-05-06 14:18:00,1.6446,1.64465,1.644,1.644,26900000.0
2008-05-06 14:19:00,1.644,1.64415,1.64365,1.64365,100700000.0
2008-05-06 14:20:00,1.64365,1.64455,1.64365,1.64405,96900000.0
2008-05-06 14:21:00,1.64415,1.6445,1.6439,1.64415,60500000.0
2008-05-06 14:22:00,1.6441,1.64455,1.64395,1.64395,64000000.0
2008-05-06 14:23:00,1.64395,1.6441,1.64375,1.6438,67500000.0
2008-05-06 14:24:00,1.6438,1.6438,1.64335,1.64335,118100000.0
2008-05-06 14:25:00,1.6434,1.64355,1.6433,1.6433,42000000.0
2008-05-06 14:26:00,1.6433,1.6438,1.6433,1.6437,87200000.0
2008-05-06 14:27:00,1.6438,1.6438,1.64305,1.64305,152200000.0
2008-05-06 14:28:00,1.64315,1.6435,1.643,1.6431,82500000.0
2008-05-06 14:29:00,1.6431,1.6436,1.64295,1.6435,93600000.0
2008-05-06 14:30:00,1.64355,1.6436,1.64295,1.6431,56500000.0
2008-05-06 14:31:00,1.6431,1.64335,1.6429,1.64335,106000000.0
2008-05-06 14:32:00,1.64335,1.64355,1.64315,1.6434,66600000.0
2008-05-06 14:33:00,1.6435,1.6435,1.64315,1.64345,72700000.0
2008-05-06 14:34:00,1.6435,1.6441,1.6434,1.64395,178900000.0
2008-05-06 14:35:00,1.64395,1.64405,1.64365,1.64375,76000000.0
2008-05-06 14:36:00,1.64375,1.64385,1.64365,1.64365,37800000.0
2008-05-06 14:37:00,1.6436,1.64395,1.6432,1.6433,62700000.0
2008-05-06 14:38:00,1.6433,1.64365,1.64325,1.6434,87000000.0
2008-05-06 14:39:00,1.6434,1.64355,1.64275,1.6429,83600000.0
2008-05-06 14:40:00,1.6429,1.6429,1.64255,1.6426,22300000.0
2008-05-06 14:41:00,1.6426,1.6428,1.6423,1.6427,50400000.0
2008-05-06 14:42:00,1.6427,1.64295,1.64235,1.6426,76100000.0
2008-05-06 14:43:00,1.6425,1.64305,1.64245,1.6429,100800000.0
2008-05-06 14:44:00,1.643,1.643,1.64275,1.6428,42800000.0
2008-05-06 14:45:00,1.6428,1.64305,1.6427,1.64305,122300000.0
2008-05-06 14:46:00,1.64305,1.64305,1.642,1.64215,59900000.0
2008-05-06 14:47:00,1.64215,1.64265,1.6419,1.6419,58500000.0
2008-05-06 14:48:00,1.6419,1.64195,1.64135,1.6416,157600000.0
2008-05-06 14:49:00,1.64165,1.6418,1.641,1.64175,96200000.0
2008-05-06 14:50:00,1.64175,1.6426,1.64175,1.64245,132000000.0
2008-05-06 14:51:00,1.64245,1.6438,1.6424,1.6438,63800000.0
2008-05-06 14:52:00,1.6438,1.644,1.64355,1.64385,169900000.0
2008-05-06 14:53:00,1.6439,1.6439,1.64375,1.6438,63000000.0
2008-05-06 14:54:00,1.6439,1.644,1.64375,1.6438,76300000.0
2008-05-06 14:55:00,1.64385,1.64455,1.6438,1.64405,157300000.0
2008-05-06 14:56:00,1.6441,1.64415,1.64335,1.64335,125500000.0
2008-05-06 14:57:00,1.64355,1.64395,1.6433,1.6433,162600000.0
2008-05-06 14:58:00,1.64325,1.6433,1.6428,1.64325,166800000.0
2008-05-06 14:59:00,1.64325,1.64435,1.64295,1.6442,111000000.0
2008-05-06 15:00:00,1.64425,1.6448,1.64425,1.64435,79700000.0
2008-05-06 15:01:00,1.64435,1.64465,1.64405,1.6443,168500000.0
2008-05-06 15:02:00,1.6443,1.64455,1.6443,1.64435,54200000.0
2008-05-06 15:03:00,1.64435,1.6444,1.64415,1.6442,100900000.0
2008-05-06 15:04:00,1.64425,1.64455,1.6441,1.64425,83800000.0
2008-05-06 15:05:00,1.64425,1.6445,1.64425,1.6444,45800000.0
2008-05-06 15:06:00,1.64445,1.6446,1.6442,1.64455,122800000.0
2008-05-06 15:07:00,1.6445,1.64505,1.6445,1.64475,140400000.0
2008-05-06 15:08:00,1.64475,1.64505,1.64445,1.6446,82200000.0
2008-05-06 15:09:00,1.6446,1.6449,1.64435,1.6445,78900000.0
2008-05-06 15:10:00,1.6444,1.6445,1.64385,1.64385,68600000.0
2008-05-06 15:11:00,1.64385,1.6445,1.6438,1.64425,102000000.0
2008-05-06 15:12:00,1.64425,1.6443,1.6436,1.64365,105000000.0
2008-05-06 15:13:00,1.6436,1.6443,1.6436,1.64425,61000000.0
2008-05-06 15:14:00,1.6442,1.6448,1.6442,1.64465,82400000.0
2008-05-06 15:15:00,1.6446,1.64505,1.64445,1.64505,101600000.0
2008-05-06 15:16:00,1.64505,1.64515,1.6446,1.6447,76400000.0
2008-05-06 15:17:00,1.6447,1.64495,1.6445,1.6447,28400000.0
2008-05-06 15:18:00,1.6446,1.64475,1.64425,1.64425,47900000.0
2008-05-06 15:19:00,1.6442,1.6444,1.64375,1.64385,54800000.0
2008-05-06 15:20:00,1.6439,1.64395,1.6436,1.6439,66200000.0
2008-05-06 15:21:00,1.64385,1.6439,1.6432,1.6437,98800000.0
2008-05-06 15:22:00,1.64365,1.6438,1.64335,1.64365,147500000.0
2008-05-06 15:23:00,1.64365,1.64365,1.643,1.6433,62200000.0
2008-05-06 15:24:00,1.6433,1.6433,1.64275,1.64285,50900000.0
2008-05-06 15:25:00,1.6429,1.64305,1.64285,1.64285,12700000.0
2008-05-06 15:26:00,1.6429,1.64315,1.6429,1.643,21700000.0
2008-05-06 15:27:00,1.643,1.6431,1.6429,1.643,60500000.0
2008-05-06 15:28:00,1.64305,1.64305,1.64265,1.6427,69500000.0
2008-05-06 15:29:00,1.64275,1.64285,1.6426,1.64285,40900000.0
2008-05-06 15:30:00,1.6428,1.643,1.6427,1.643,15900000.0
2008-05-06 15:31:00,1.6429,1.6437,1.64265,1.64365,115700000.0
2008-05-06 15:32:00,1.64355,1.64405,1.6434,1.64395,106200000.0
2008-05-06 15:33:00,1.64395,1.6443,1.64395,1.64415,66600000.0
2008-05-06 15:34:00,1.6441,1.64425,1.64385,1.64395,69300000.0
2008-05-06 15:35:00,1.644,1.64415,1.6436,1.6436,85100000.0
2008-05-06 15:36:00,1.64355,1.64385,1.64355,1.64365,63000000.0
2008-05-06 15:37:00,1.64375,1.64415,1.64375,1.644,49800000.0
2008-05-06 15:38:00,1.644,1.644,1.64365,1.64395,79000000.0
2008-05-06 15:39:00,1.64395,1.6443,1.64365,1.6442,118100000.0
2008-05-06 15:40:00,1.6442,1.64465,1.6442,1.6446,39400000.0
2008-05-06 15:41:00,1.64455,1.6455,1.64455,1.64525,52400000.0
2008-05-06 15:42:00,1.6452,1.64525,1.6446,1.6447,27100000.0
2008-05-06 15:43:00,1.64485,1.6457,1.64465,1.64545,47900000.0
2008-05-06 15:44:00,1.64545,1.6457,1.64505,1.64545,60800000.0
2008-05-06 15:45:00,1.64545,1.6458,1.64495,1.64495,43700000.0
2008-05-06 15:46:00,1.64495,1.64525,1.64475,1.64505,43300000.0
2008-05-06 15:47:00,1.64505,1.64515,1.64465,1.6447,51700000.0
2008-05-06 15:48:00,1.6447,1.64535,1.6446,1.64495,51600000.0
2008-05-06 15:49:00,1.64495,1.64515,1.6443,1.64445,51000000.0
2008-05-06 15:50:00,1.6444,1.64445,1.6442,1.6443,20400000.0
2008-05-06 15:51:00,1.6443,1.6443,1.64385,1.64415,29000000.0
2008-05-06 15:52:00,1.64415,1.64425,1.64405,1.64425,21200000.0
2008-05-06 15:53:00,1.64435,1.64435,1.6437,1.6438,35800000.0
2008-05-06 15:54:00,1.6438,1.6439,1.6434,1.6434,43200000.0
2008-05-06 15:55:00,1.6434,1.64355,1.6434,1.6434,34100000.0
2008-05-06 15:56:00,1.6434,1.6434,1.6429,1.64305,43100000.0
2008-05-06 15:57:00,1.64305,1.64375,1.643,1.6436,42600000.0
2008-05-06 15:58:00,1.6436,1.6436,1.6429,1.64295,35900000.0
2008-05-06 15:59:00,1.64295,1.64395,1.6429,1.64365,47700000.0
2008-05-06 16:00:00,1.6436,1.6439,1.643,1.64325,53000000.0
2008-05-06 16:01:00,1.64325,1.6435,1.64295,1.64315,60000000.0
2008-05-06 16:02:00,1.64315,1.64325,1.64245,1.64245,74000000.0
2008-05-06 16:03:00,1.64245,1.643,1.64235,1.64235,125100000.0
2008-05-06 16:04:00,1.64235,1.6427,1.6423,1.64235,115200000.0
2008-05-06 16:05:00,1.64235,1.6432,1.6423,1.6429,159200000.0
2008-05-06 16:06:00,1.64295,1.6437,1.64295,1.64365,165900000.0
2008-05-06 16:07:00,1.6436,1.6436,1.64275,1.6431,203500000.0
2008-05-06 16:08:00,1.64315,1.64395,1.6431,1.6437,106500000.0
2008-05-06 16:09:00,1.6437,1.64395,1.64325,1.6433,89200000.0
2008-05-06 16:10:00,1.64325,1.64325,1.6423,1.6425,129400000.0
2008-05-06 16:11:00,1.6425,1.6428,1.6419,1.6425,124400000.0
2008-05-06 16:12:00,1.64255,1.6426,1.6421,1.64245,84600000.0
2008-05-06 16:13:00,1.64245,1.64275,1.6423,1.6427,48000000.0
2008-05-06 16:14:00,1.6427,1.6435,1.64265,1.643,155700000.0
2008-05-06 16:15:00,1.64295,1.6433,1.64235,1.6426,148300000.0
2008-05-06 16:16:00,1.64265,1.64275,1.64185,1.6424,122700000.0
2008-05-06 16:17:00,1.64235,1.64295,1.64215,1.6423,145000000.0
2008-05-06 16:18:00,1.6424,1.6428,1.6422,1.6426,75300000.0
2008-05-06 16:19:00,1.6426,1.6426,1.642,1.64225,78200000.0
2008-05-06 16:20:00,1.64225,1.6424,1.64195,1.642,83900000.0
2008-05-06 16:21:00,1.642,1.64265,1.64195,1.6426,75000000.0
2008-05-06 16:22:00,1.64255,1.6426,1.64205,1.64215,43600000.0
2008-05-06 16:23:00,1.6422,1.6424,1.6421,1.6421,50000000.0
2008-05-06 16:24:00,1.6421,1.6422,1.64195,1.642,123700000.0
2008-05-06 16:25:00,1.64205,1.64205,1.6414,1.6416,121800000.0
2008-05-06 16:26:00,1.6416,1.642,1.6414,1.642,69500000.0
2008-05-06 16:27:00,1.64205,1.64245,1.64195,1.6423,58700000.0
2008-05-06 16:28:00,1.6425,1.64265,1.64175,1.64215,81600000.0
2008-05-06 16:29:00,1.6423,1.6425,1.64205,1.6424,71200000.0
2008-05-06 16:30:00,1.6424,1.643,1.6423,1.643,56600000.0
2008-05-06 16:31:00,1.643,1.6433,1.64265,1.6428,56200000.0
2008-05-06 16:32:00,1.6429,1.643,1.64255,1.64285,55800000.0
2008-05-06 16:33:00,1.64285,1.64315,1.6427,1.64305,36900000.0
2008-05-06 16:34:00,1.64305,1.64345,1.643,1.64315,45000000.0
2008-05-06 16:35:00,1.64315,1.64365,1.64305,1.6433,57000000.0
2008-05-06 16:36:00,1.64335,1.6435,1.64285,1.6433,76200000.0
2008-05-06 16:37:00,1.6432,1.64335,1.64285,1.64295,49300000.0
2008-05-06 16:38:00,1.643,1.64315,1.6422,1.64235,70900000.0
2008-05-06 16:39:00,1.64235,1.64255,1.64215,1.64225,52400000.0
2008-05-06 16:40:00,1.64225,1.64225,1.6416,1.6419,38200000.0
2008-05-06 16:41:00,1.6418,1.6419,1.6415,1.6417,52400000.0
2008-05-06 16:42:00,1.6417,1.6418,1.64115,1.64135,56900000.0
2008-05-06 16:43:00,1.64135,1.64195,1.6412,1.64155,70400000.0
2008-05-06 16:44:00,1.64155,1.64185,1.64125,1.64135,107700000.0
2008-05-06 16:45:00,1.6413,1.64145,1.6411,1.64145,49000000.0
2008-05-06 16:46:00,1.6414,1.64145,1.64115,1.64115,46000000.0
2008-05-06 16:47:00,1.64115,1.64145,1.64065,1.641,51100000.0
2008-05-06 16:48:00,1.641,1.64135,1.64085,1.641,61900000.0
2008-05-06 16:49:00,1.641,1.64115,1.64055,1.64055,86700000.0
2008-05-06 16:50:00,1.64055,1.64055,1.64,1.64045,68900000.0
2008-05-06 16:51:00,1.64045,1.64085,1.64035,1.64075,41100000.0
2008-05-06 16:52:00,1.6407,1.64075,1.64045,1.64055,51300000.0
2008-05-06 16:53:00,1.64065,1.641,1.6403,1.64055,46500000.0
2008-05-06 16:54:00,1.6405,1.64075,1.64025,1.64025,54400000.0
2008-05-06 16:55:00,1.64035,1.6407,1.6403,1.64065,80400000.0
2008-05-06 16:56:00,1.64055,1.6406,1.6404,1.6405,20900000.0
2008-05-06 16:57:00,1.6405,1.6406,1.6402,1.6406,44800000.0
2008-05-06 16:58:00,1.6406,1.6409,1.64055,1.6406,56600000.0
2008-05-06 16:59:00,1.6406,1.64115,1.6399,1.64105,87500000.0
2008-05-06 17:00:00,1.6411,1.6411,1.64045,1.6406,58500000.0
2008-05-06 17:01:00,1.6406,1.6409,1.6405,1.64075,43000000.0
2008-05-06 17:02:00,1.64075,1.641,1.64065,1.6409,67700000.0
2008-05-06 17:03:00,1.64085,1.6409,1.6405,1.6409,63500000.0
2008-05-06 17:04:00,1.64095,1.641,1.6406,1.6408,67400000.0
2008-05-06 17:05:00,1.64075,1.64085,1.63995,1.64015,112100000.0
2008-05-06 17:06:00,1.6402,1.64035,1.63975,1.64005,142100000.0
2008-05-06 17:07:00,1.64005,1.6403,1.6398,1.64005,338300000.0
2008-05-06 17:08:00,1.64005,1.6402,1.63955,1.63975,247300000.0
2008-05-06 17:09:00,1.63975,1.64,1.6397,1.6398,122400000.0
2008-05-06 17:10:00,1.6398,1.6399,1.6396,1.6398,35900000.0
2008-05-06 17:11:00,1.6398,1.6399,1.63935,1.6398,76200000.0
2008-05-06 17:12:00,1.6398,1.6399,1.63945,1.6396,54400000.0
2008-05-06 17:13:00,1.6397,1.64015,1.6393,1.63995,119000000.0
2008-05-06 17:14:00,1.63995,1.64,1.6394,1.6395,75800000.0
2008-05-06 17:15:00,1.63955,1.63955,1.63885,1.63925,110200000.0
2008-05-06 17:16:00,1.63925,1.63995,1.6392,1.63995,105000000.0
2008-05-06 17:17:00,1.63985,1.63995,1.6395,1.63955,66300000.0
2008-05-06 17:18:00,1.6395,1.63975,1.6393,1.63955,58700000.0
2008-05-06 17:19:00,1.6395,1.6396,1.63915,1.63935,47700000.0
2008-05-06 17:20:00,1.6393,1.63955,1.6393,1.6394,25900000.0
2008-05-06 17:21:00,1.6394,1.63955,1.639,1.63905,94000000.0
2008-05-06 17:22:00,1.63905,1.6393,1.63885,1.63885,45100000.0
2008-05-06 17:23:00,1.6388,1.63905,1.63855,1.63855,79000000.0
2008-05-06 17:24:00,1.63865,1.6391,1.63845,1.6388,141800000.0
2008-05-06 17:25:00,1.6387,1.6391,1.6384,1.639,69300000.0
2008-05-06 17:26:00,1.63895,1.63915,1.6386,1.6386,38100000.0
2008-05-06 17:27:00,1.6386,1.6388,1.6383,1.6387,50300000.0
2008-05-06 17:28:00,1.6387,1.63875,1.6384,1.6387,43000000.0
2008-05-06 17:29:00,1.6387,1.6388,1.6383,1.6384,60200000.0
2008-05-06 17:30:00,1.6384,1.6389,1.6384,1.63865,60400000.0
2008-05-06 17:31:00,1.6386,1.63905,1.6386,1.6389,52800000.0
2008-05-06 17:32:00,1.63895,1.63935,1.63875,1.63935,82100000.0
2008-05-06 17:33:00,1.6393,1.64015,1.63915,1.64015,104700000.0
2008-05-06 17:34:00,1.64015,1.64015,1.63975,1.6398,83000000.0
2008-05-06 17:35:00,1.63985,1.6399,1.63955,1.6397,65800000.0
2008-05-06 17:36:00,1.6397,1.6397,1.63925,1.63925,69600000.0
2008-05-06 17:37:00,1.63925,1.63935,1.63905,1.63935,30500000.0
2008-05-06 17:38:00,1.63935,1.63945,1.6392,1.6394,27300000.0
2008-05-06 17:39:00,1.6395,1.6398,1.63935,1.63945,68800000.0
2008-05-06 17:40:00,1.63945,1.6396,1.63935,1.63955,37300000.0
2008-05-06 17:41:00,1.63945,1.6396,1.63925,1.6394,21700000.0
2008-05-06 17:42:00,1.63935,1.63945,1.63885,1.6389,37500000.0
2008-05-06 17:43:00,1.6388,1.63895,1.63815,1.63845,72900000.0
2008-05-06 17:44:00,1.6385,1.63875,1.63845,1.63855,23300000.0
2008-05-06 17:45:00,1.6385,1.6389,1.6385,1.6387,70200000.0
2008-05-06 17:46:00,1.63875,1.6391,1.6385,1.63885,60200000.0
2008-05-06 17:47:00,1.63885,1.639,1.6386,1.6386,40600000.0
2008-05-06 17:48:00,1.6386,1.63865,1.6381,1.63825,55200000.0
2008-05-06 17:49:00,1.63825,1.6384,1.63815,1.63825,43400000.0
2008-05-06 17:50:00,1.63825,1.63885,1.63815,1.63865,61200000.0
2008-05-06 17:51:00,1.6387,1.6391,1.6386,1.6389,77400000.0
2008-05-06 17:52:00,1.6389,1.63905,1.63875,1.6389,93100000.0
2008-05-06 17:53:00,1.63895,1.6391,1.6389,1.6389,52500000.0
2008-05-06 17:54:00,1.6389,1.63925,1.6388,1.6392,35700000.0
2008-05-06 17:55:00,1.6392,1.6399,1.6392,1.6397,81200000.0
2008-05-06 17:56:00,1.6397,1.6398,1.6394,1.63945,75000000.0
2008-05-06 17:57:00,1.6394,1.63955,1.6392,1.63945,77900000.0
2008-05-06 17:58:00,1.63935,1.63955,1.63905,1.63925,82300000.0
2008-05-06 17:59:00,1.63925,1.6399,1.63925,1.63975,85400000.0
2008-05-06 18:00:00,1.6397,1.63975,1.6392,1.63935,36900000.0
2008-05-06 18:01:00,1.6393,1.6399,1.6393,1.6395,21700000.0
2008-05-06 18:02:00,1.6395,1.6397,1.6394,1.63945,26300000.0
2008-05-06 18:03:00,1.6395,1.6395,1.6393,1.63935,8200000.0
2008-05-06 18:04:00,1.63935,1.63935,1.63895,1.639,19200000.0
2008-05-06 18:05:00,1.63905,1.6397,1.639,1.63955,23700000.0
2008-05-06 18:06:00,1.63955,1.63955,1.63935,1.63945,16100000.0
2008-05-06 18:07:00,1.63945,1.6395,1.6392,1.6394,23600000.0
2008-05-06 18:08:00,1.6394,1.6395,1.63915,1.63915,8600000.0
2008-05-06 18:09:00,1.6391,1.6392,1.6388,1.639,12500000.0
2008-05-06 18:10:00,1.6391,1.6391,1.6387,1.63895,28700000.0
2008-05-06 18:11:00,1.6389,1.63895,1.63885,1.6389,9700000.0
2008-05-06 18:12:00,1.6389,1.63925,1.6389,1.63925,12400000.0
2008-05-06 18:13:00,1.63925,1.63945,1.63925,1.6393,13600000.0
2008-05-06 18:14:00,1.6394,1.63945,1.63905,1.6392,41300000.0
2008-05-06 18:15:00,1.6393,1.6393,1.63905,1.63915,20900000.0
2008-05-06 18:16:00,1.63915,1.6394,1.63905,1.6394,22900000.0
2008-05-06 18:17:00,1.6394,1.6395,1.6391,1.6393,31700000.0
2008-05-06 18:18:00,1.63935,1.63935,1.6393,1.6393,1600000.0
2008-05-06 18:19:00,1.6394,1.63965,1.6393,1.63935,9000000.0
2008-05-06 18:20:00,1.63935,1.63945,1.63915,1.6392,19800000.0
2008-05-06 18:21:00,1.6392,1.6395,1.6392,1.6394,7600000.0
2008-05-06 18:22:00,1.6393,1.6394,1.63895,1.6391,17300000.0
2008-05-06 18:23:00,1.63915,1.6392,1.639,1.6391,8000000.0
2008-05-06 18:24:00,1.63905,1.63905,1.63865,1.63875,25300000.0
2008-05-06 18:25:00,1.6388,1.63925,1.6388,1.63905,19200000.0
2008-05-06 18:26:00,1.63905,1.6394,1.6387,1.63905,26000000.0
2008-05-06 18:27:00,1.639,1.63905,1.63825,1.6384,28800000.0
2008-05-06 18:28:00,1.63845,1.63855,1.63815,1.63835,26900000.0
2008-05-06 18:29:00,1.6384,1.6387,1.6384,1.6384,9200000.0
2008-05-06 18:30:00,1.6385,1.63875,1.63805,1.63805,15000000.0
2008-05-06 18:31:00,1.6381,1.63815,1.6378,1.6379,7200000.0
2008-05-06 18:32:00,1.63805,1.6381,1.63785,1.63785,14000000.0
2008-05-06 18:33:00,1.6379,1.63815,1.6379,1.63795,9800000.0
2008-05-06 18:34:00,1.638,1.63815,1.6379,1.6379,15000000.0
2008-05-06 18:35:00,1.63795,1.63795,1.6375,1.6376,13800000.0
2008-05-06 18:36:00,1.6376,1.6377,1.6371,1.63765,24500000.0
2008-05-06 18:37:00,1.6376,1.63795,1.6376,1.6378,19300000.0
2008-05-06 18:38:00,1.6378,1.63785,1.6374,1.6374,16600000.0
2008-05-06 18:39:00,1.6374,1.63765,1.6374,1.6375,12900000.0
2008-05-06 18:40:00,1.63755,1.63775,1.6375,1.63765,8800000.0
2008-05-06 18:41:00,1.63775,1.6378,1.63725,1.63725,28600000.0
2008-05-06 18:42:00,1.63725,1.63745,1.6368,1.63705,45400000.0
2008-05-06 18:43:00,1.6371,1.63725,1.63655,1.6371,41300000.0
2008-05-06 18:44:00,1.63705,1.63745,1.6365,1.6369,37700000.0
2008-05-06 18:45:00,1.6369,1.6369,1.6365,1.6368,20000000.0
2008-05-06 18:46:00,1.6369,1.6373,1.6369,1.63715,9600000.0
2008-05-06 18:47:00,1.6372,1.6373,1.63715,1.63715,8200000.0
2008-05-06 18:48:00,1.6372,1.63725,1.63715,1.63725,8400000.0
2008-05-06 18:49:00,1.63715,1.6374,1.63705,1.6374,8600000.0
2008-05-06 18:50:00,1.6373,1.63735,1.6364,1.6364,36600000.0
2008-05-06 18:51:00,1.6364,1.6367,1.6364,1.6367,25400000.0
2008-05-06 18:52:00,1.6369,1.6375,1.63685,1.6373,12400000.0
2008-05-06 18:53:00,1.63725,1.63745,1.6369,1.637,19300000.0
2008-05-06 18:54:00,1.6369,1.6369,1.63625,1.6364,11600000.0
2008-05-06 18:55:00,1.63635,1.63635,1.6361,1.63625,11600000.0
2008-05-06 18:56:00,1.63625,1.6364,1.63605,1.6362,14000000.0
2008-05-06 18:57:00,1.63615,1.63625,1.6358,1.63625,17800000.0
2008-05-06 18:58:00,1.6362,1.637,1.6362,1.63665,30400000.0
2008-05-06 18:59:00,1.6367,1.6368,1.63635,1.6364,19200000.0
2008-05-06 19:00:00,1.6364,1.6364,1.63595,1.63595,11200000.0
2008-05-06 19:01:00,1.636,1.636,1.63585,1.636,5800000.0
2008-05-06 19:02:00,1.63605,1.6365,1.636,1.63635,8600000.0
2008-05-06 19:03:00,1.6364,1.6364,1.63585,1.63605,24000000.0
2008-05-06 19:04:00,1.63605,1.63625,1.6358,1.636,21500000.0
2008-05-06 19:05:00,1.636,1.6361,1.6358,1.6358,9000000.0
2008-05-06 19:06:00,1.6358,1.63615,1.6358,1.63605,11900000.0
2008-05-06 19:07:00,1.63605,1.6365,1.63605,1.63635,25900000.0
2008-05-06 19:08:00,1.63635,1.6364,1.63595,1.63595,18000000.0
2008-05-06 19:09:00,1.636,1.63625,1.63595,1.63605,4600000.0
2008-05-06 19:10:00,1.636,1.636,1.63575,1.63585,8100000.0
2008-05-06 19:11:00,1.6358,1.63605,1.6358,1.63605,4400000.0
2008-05-06 19:12:00,1.63605,1.63605,1.6359,1.6359,2900000.0
2008-05-06 19:13:00,1.63575,1.6358,1.6355,1.6358,11800000.0
2008-05-06 19:14:00,1.6358,1.636,1.6358,1.63595,8000000.0
2008-05-06 19:15:00,1.636,1.6361,1.6358,1.6361,13800000.0
2008-05-06 19:16:00,1.6361,1.6361,1.636,1.636,3400000.0
2008-05-06 19:17:00,1.63595,1.63605,1.6359,1.636,8700000.0
2008-05-06 19:18:00,1.63605,1.6361,1.6357,1.6359,16100000.0
2008-05-06 19:19:00,1.63595,1.63605,1.6353,1.6355,29600000.0
2008-05-06 19:20:00,1.6353,1.63555,1.63515,1.6352,24300000.0
2008-05-06 19:21:00,1.6352,1.63565,1.63505,1.63565,20400000.0
2008-05-06 19:22:00,1.63555,1.63575,1.63545,1.63565,11600000.0
2008-05-06 19:23:00,1.6356,1.63575,1.6354,1.6357,17700000.0
2008-05-06 19:24:00,1.6357,1.6357,1.6352,1.6356,12400000.0
2008-05-06 19:25:00,1.6355,1.63565,1.6354,1.63565,10600000.0
2008-05-06 19:26:00,1.63565,1.63595,1.63565,1.63595,7600000.0
2008-05-06 19:27:00,1.63595,1.63595,1.6359,1.63595,2200000.0
2008-05-06 19:28:00,1.6359,1.6361,1.6359,1.63605,14300000.0
2008-05-06 19:29:00,1.6361,1.6363,1.63605,1.63625,19100000.0
2008-05-06 19:30:00,1.63625,1.6363,1.6362,1.6363,19500000.0
2008-05-06 19:31:00,1.6363,1.63665,1.63625,1.63665,8700000.0
2008-05-06 19:32:00,1.6366,1.637,1.63645,1.63685,9000000.0
2008-05-06 19:33:00,1.63685,1.63715,1.63685,1.63715,8700000.0
2008-05-06 19:34:00,1.63705,1.63715,1.63695,1.63715,6300000.0
2008-05-06 19:35:00,1.63715,1.63725,1.6369,1.6371,10800000.0
2008-05-06 19:36:00,1.637,1.637,1.6368,1.6368,7100000.0
2008-05-06 19:37:00,1.6368,1.6368,1.6366,1.6366,1800000.0
2008-05-06 19:38:00,1.6366,1.6367,1.6365,1.6365,5200000.0
2008-05-06 19:39:00,1.6366,1.6367,1.6365,1.6365,10700000.0
2008-05-06 19:40:00,1.63655,1.63665,1.6365,1.6365,3600000.0
2008-05-06 19:41:00,1.63655,1.63685,1.6364,1.63665,14100000.0
2008-05-06 19:42:00,1.6367,1.6369,1.6365,1.6366,25200000.0
2008-05-06 19:43:00,1.6366,1.63685,1.6364,1.6366,14800000.0
2008-05-06 19:44:00,1.63665,1.6367,1.6366,1.6366,5100000.0
2008-05-06 19:45:00,1.6366,1.6366,1.6359,1.6364,23000000.0
2008-05-06 19:46:00,1.6364,1.6365,1.6362,1.63635,11000000.0
2008-05-06 19:47:00,1.63625,1.63635,1.63625,1.63635,4800000.0
2008-05-06 19:48:00,1.6364,1.63705,1.6364,1.6366,16800000.0
2008-05-06 19:49:00,1.63655,1.63675,1.6363,1.6363,16400000.0
2008-05-06 19:50:00,1.63645,1.63645,1.636,1.6362,8000000.0
2008-05-06 19:51:00,1.6362,1.6362,1.63595,1.636,13200000.0
2008-05-06 19:52:00,1.63605,1.6362,1.6359,1.636,9800000.0
2008-05-06 19:53:00,1.636,1.63615,1.6359,1.6361,11200000.0
2008-05-06 19:54:00,1.6361,1.6361,1.63575,1.6358,5200000.0
2008-05-06 19:55:00,1.63575,1.63575,1.63535,1.63535,7500000.0
2008-05-06 19:56:00,1.6354,1.63545,1.6354,1.63545,1600000.0
2008-05-06 19:57:00,1.63555,1.6356,1.6354,1.63545,5600000.0
2008-05-06 19:58:00,1.6355,1.6355,1.63535,1.63535,3200000.0
2008-05-06 19:59:00,1.6354,1.6359,1.6354,1.6359,9200000.0
2008-05-06 20:00:00,1.636,1.6361,1.63565,1.6361,13200000.0
2008-05-06 20:01:00,1.63615,1.63635,1.636,1.63635,9600000.0
2008-05-06 20:02:00,1.6364,1.6368,1.63635,1.6367,5600000.0
2008-05-06 20:03:00,1.63665,1.63685,1.63645,1.63655,19200000.0
2008-05-06 20:04:00,1.63645,1.6366,1.6363,1.63635,18000000.0
2008-05-06 20:05:00,1.63635,1.63645,1.63625,1.63635,4800000.0
2008-05-06 20:06:00,1.6364,1.6364,1.6362,1.63625,8400000.0
2008-05-06 20:07:00,1.6363,1.63645,1.63625,1.6364,7200000.0
2008-05-06 20:08:00,1.6364,1.6364,1.63635,1.63635,4000000.0
2008-05-06 20:09:00,1.6364,1.6364,1.6363,1.6363,3200000.0
2008-05-06 20:10:00,1.63625,1.63635,1.6361,1.63635,10800000.0
2008-05-06 20:11:00,1.6363,1.6363,1.63595,1.63605,6000000.0
2008-05-06 20:12:00,1.63615,1.63615,1.6359,1.6361,10000000.0
2008-05-06 20:13:00,1.63605,1.63625,1.6358,1.6361,20600000.0
2008-05-06 20:14:00,1.63615,1.63615,1.63535,1.6355,14600000.0
2008-05-06 20:15:00,1.6356,1.6359,1.63555,1.63585,11600000.0
2008-05-06 20:16:00,1.63585,1.6359,1.63535,1.63575,18200000.0
2008-05-06 20:17:00,1.63575,1.63605,1.63575,1.63605,7600000.0
2008-05-06 20:18:00,1.63595,1.63605,1.63575,1.6358,7100000.0
2008-05-06 20:19:00,1.6358,1.6358,1.6353,1.63545,11200000.0
2008-05-06 20:20:00,1.6357,1.63615,1.6357,1.63585,8600000.0
2008-05-06 20:21:00,1.6358,1.63585,1.63575,1.63585,3800000.0
2008-05-06 20:22:00,1.6359,1.63605,1.63575,1.63605,16800000.0
2008-05-06 20:23:00,1.63605,1.63605,1.63585,1.63585,8000000.0
2008-05-06 20:24:00,1.6359,1.6359,1.63555,1.6357,11600000.0
2008-05-06 20:25:00,1.63595,1.63605,1.63565,1.63575,6800000.0
2008-05-06 20:26:00,1.63575,1.6358,1.6356,1.63565,4200000.0
2008-05-06 20:27:00,1.63575,1.63585,1.63565,1.63585,5200000.0
2008-05-06 20:28:00,1.63585,1.6359,1.6358,1.63585,2400000.0
2008-05-06 20:29:00,1.6359,1.63605,1.6359,1.63605,2600000.0
2008-05-06 20:30:00,1.636,1.6362,1.6358,1.6358,12200000.0
2008-05-06 20:31:00,1.6359,1.636,1.63565,1.63565,11000000.0
2008-05-06 20:32:00,1.6356,1.6358,1.63555,1.6357,9600000.0
2008-05-06 20:33:00,1.63565,1.63575,1.6356,1.63575,3600000.0
2008-05-06 20:34:00,1.63585,1.63595,1.63575,1.63575,8000000.0
2008-05-06 20:35:00,1.6358,1.6359,1.63565,1.63575,11000000.0
2008-05-06 20:36:00,1.6357,1.63585,1.63565,1.63565,8800000.0
2008-05-06 20:37:00,1.6356,1.6357,1.6355,1.6357,7000000.0
2008-05-06 20:38:00,1.6357,1.63585,1.6357,1.63585,6800000.0
2008-05-06 20:39:00,1.63585,1.6359,1.63575,1.63575,4000000.0
2008-05-06 20:40:00,1.63575,1.63645,1.63575,1.6362,9300000.0
2008-05-06 20:41:00,1.63625,1.6364,1.63605,1.63625,19200000.0
2008-05-06 20:42:00,1.6363,1.6365,1.63625,1.6365,12800000.0
2008-05-06 20:43:00,1.63645,1.6365,1.6358,1.63595,14600000.0
2008-05-06 20:44:00,1.63585,1.63595,1.6357,1.6358,15000000.0
2008-05-06 20:45:00,1.63575,1.6358,1.6357,1.63575,3600000.0
2008-05-06 20:46:00,1.6358,1.6361,1.6358,1.6358,13000000.0
2008-05-06 20:47:00,1.63585,1.636,1.63585,1.63595,5600000.0
2008-05-06 20:48:00,1.6361,1.6362,1.63595,1.63595,5800000.0
2008-05-06 20:49:00,1.636,1.6361,1.6359,1.63595,11400000.0
2008-05-06 20:50:00,1.636,1.636,1.63505,1.63505,8800000.0
2008-05-06 20:51:00,1.63495,1.63535,1.6348,1.63525,19600000.0
2008-05-06 20:52:00,1.6352,1.63525,1.6351,1.6351,4600000.0
2008-05-06 20:53:00,1.63515,1.63535,1.63515,1.63535,4400000.0
2008-05-06 20:54:00,1.6353,1.63555,1.6353,1.63555,5000000.0
2008-05-06 20:55:00,1.6355,1.6357,1.6351,1.63515,11700000.0
2008-05-06 20:56:00,1.6351,1.6351,1.635,1.63505,3000000.0
2008-05-06 20:57:00,1.635,1.63505,1.63455,1.63455,12400000.0
2008-05-06 20:58:00,1.6346,1.63475,1.63445,1.63455,7200000.0
2008-05-06 20:59:00,1.63445,1.635,1.63445,1.635,15800000.0
2008-05-06 21:00:00,1.6351,1.6352,1.6349,1.6351,19400000.0
2008-05-06 21:01:00,1.6351,1.63515,1.63485,1.63495,9400000.0
2008-05-06 21:02:00,1.635,1.63535,1.6349,1.63535,22600000.0
2008-05-06 21:03:00,1.6352,1.63535,1.635,1.63515,11400000.0
2008-05-06 21:04:00,1.6351,1.6355,1.6347,1.63535,28800000.0
2008-05-06 21:05:00,1.63535,1.63535,1.6349,1.6349,11200000.0
2008-05-06 21:06:00,1.635,1.63525,1.635,1.63525,10000000.0
2008-05-06 21:07:00,1.6352,1.63525,1.635,1.6351,7200000.0
2008-05-06 21:08:00,1.6351,1.6352,1.63505,1.6352,4400000.0
2008-05-06 21:09:00,1.6352,1.6352,1.6351,1.6351,2000000.0
2008-05-06 21:10:00,1.63515,1.63525,1.63505,1.6351,6400000.0
2008-05-06 21:11:00,1.63515,1.6352,1.63485,1.63485,10800000.0
2008-05-06 21:12:00,1.6348,1.635,1.6348,1.63485,8800000.0
2008-05-06 21:13:00,1.63485,1.6349,1.6346,1.6347,6800000.0
2008-05-06 21:14:00,1.6346,1.6351,1.6346,1.6347,14600000.0
2008-05-06 21:15:00,1.6346,1.63485,1.6346,1.63485,10800000.0
2008-05-06 21:16:00,1.6348,1.635,1.63475,1.63475,10400000.0
2008-05-06 21:17:00,1.6348,1.6349,1.6346,1.6349,6400000.0
2008-05-06 21:18:00,1.63495,1.63495,1.6347,1.6348,5600000.0
2008-05-06 21:19:00,1.6348,1.6348,1.63465,1.6348,2800000.0
2008-05-06 21:20:00,1.63485,1.63515,1.6348,1.6351,7600000.0
2008-05-06 21:21:00,1.63515,1.63515,1.6348,1.6349,11200000.0
2008-05-06 21:22:00,1.63495,1.63515,1.63495,1.63495,6400000.0
2008-05-06 21:23:00,1.63505,1.6351,1.6349,1.635,3200000.0
2008-05-06 21:24:00,1.63505,1.6352,1.63505,1.6351,3600000.0
2008-05-06 21:25:00,1.63505,1.63505,1.63495,1.635,2000000.0
2008-05-06 21:26:00,1.63495,1.6351,1.63495,1.6351,3900000.0
2008-05-06 21:27:00,1.635,1.63505,1.635,1.63505,1800000.0
2008-05-06 21:28:00,1.6352,1.6352,1.635,1.635,3200000.0
2008-05-06 21:29:00,1.635,1.6352,1.6349,1.6349,5800000.0
2008-05-06 21:30:00,1.635,1.6352,1.63495,1.63505,5200000.0
2008-05-06 21:31:00,1.63515,1.63535,1.63515,1.63515,2600000.0
2008-05-06 21:32:00,1.63505,1.63505,1.63505,1.63505,1200000.0
2008-05-06 21:33:00,1.63515,1.63525,1.635,1.63515,7800000.0
2008-05-06 21:34:00,1.63505,1.63515,1.63505,1.63505,2800000.0
2008-05-06 21:35:00,1.6351,1.6354,1.63495,1.6353,11500000.0
2008-05-06 21:36:00,1.63535,1.63535,1.63515,1.63525,8700000.0
2008-05-06 21:37:00,1.63525,1.63545,1.63525,1.6354,2400000.0
2008-05-06 21:38:00,1.6354,1.63545,1.63535,1.63545,11400000.0
2008-05-06 21:39:00,1.6354,1.63545,1.6353,1.6353,12700000.0
2008-05-06 21:40:00,1.6354,1.6354,1.635,1.635,12600000.0
2008-05-06 21:41:00,1.63495,1.63495,1.6347,1.63485,11900000.0
2008-05-06 21:42:00,1.63485,1.63495,1.6345,1.6345,12400000.0
2008-05-06 21:43:00,1.63445,1.6346,1.6341,1.6344,18600000.0
2008-05-06 21:44:00,1.6343,1.6345,1.6341,1.63415,10200000.0
2008-05-06 21:45:00,1.6342,1.63425,1.6339,1.63425,14800000.0
2008-05-06 21:46:00,1.6342,1.6342,1.63325,1.6333,26500000.0
2008-05-06 21:47:00,1.63325,1.6337,1.6332,1.6335,16000000.0
2008-05-06 21:48:00,1.6335,1.6338,1.63345,1.6338,9200000.0
2008-05-06 21:49:00,1.63365,1.63435,1.6336,1.6342,12200000.0
2008-05-06 21:50:00,1.63425,1.6345,1.63405,1.6342,14900000.0
2008-05-06 21:51:00,1.6341,1.63445,1.63385,1.6344,15900000.0
2008-05-06 21:52:00,1.6345,1.63475,1.6344,1.6347,14300000.0
2008-05-06 21:53:00,1.63475,1.6348,1.63455,1.63465,13100000.0
2008-05-06 21:54:00,1.6346,1.63475,1.6345,1.63465,8900000.0
2008-05-06 21:55:00,1.6346,1.6347,1.6344,1.63445,9400000.0
2008-05-06 21:56:00,1.63445,1.6345,1.6343,1.6343,11200000.0
2008-05-06 21:57:00,1.6343,1.6344,1.6343,1.6343,4500000.0
2008-05-06 21:58:00,1.6343,1.6343,1.6342,1.6342,4800000.0
2008-05-06 21:59:00,1.6342,1.6342,1.63405,1.63405,5400000.0
2008-05-06 22:00:00,1.634,1.634,1.63355,1.63385,13800000.0
2008-05-06 22:01:00,1.63375,1.63385,1.63365,1.63375,11800000.0
2008-05-06 22:02:00,1.63375,1.6339,1.6335,1.6338,10300000.0
2008-05-06 22:03:00,1.6338,1.63385,1.63365,1.6338,6000000.0
2008-05-06 22:04:00,1.63385,1.63395,1.6338,1.6338,3200000.0
2008-05-06 22:05:00,1.6337,1.63385,1.6337,1.63385,7500000.0
2008-05-06 22:06:00,1.63385,1.634,1.6335,1.634,8200000.0
2008-05-06 22:07:00,1.63395,1.6342,1.63355,1.6336,29400000.0
2008-05-06 22:08:00,1.63365,1.63395,1.63345,1.63345,12500000.0
2008-05-06 22:09:00,1.6334,1.6337,1.63335,1.63345,16000000.0
2008-05-06 22:10:00,1.63345,1.63345,1.63345,1.63345,1500000.0
2008-05-06 22:11:00,1.63345,1.63375,1.63345,1.6335,22200000.0
2008-05-06 22:12:00,1.63365,1.63365,1.63345,1.6335,12400000.0
2008-05-06 22:13:00,1.63355,1.63365,1.63345,1.63345,9700000.0
2008-05-06 22:14:00,1.63355,1.6336,1.63355,1.63355,2000000.0
2008-05-06 22:15:00,1.6336,1.63365,1.6335,1.6335,4900000.0
2008-05-06 22:16:00,1.63345,1.6336,1.63345,1.6336,3400000.0
2008-05-06 22:17:00,1.6337,1.63395,1.63365,1.6339,16100000.0
2008-05-06 22:18:00,1.6339,1.63395,1.6334,1.63355,6600000.0
2008-05-06 22:19:00,1.6335,1.6335,1.6334,1.63345,2600000.0
2008-05-06 22:20:00,1.6334,1.6335,1.6334,1.6334,5200000.0
2008-05-06 22:21:00,1.6334,1.63345,1.63335,1.6334,8400000.0
2008-05-06 22:22:00,1.6335,1.63355,1.63345,1.63345,7200000.0
2008-05-06 22:23:00,1.6336,1.6336,1.63335,1.6334,3400000.0
2008-05-06 22:24:00,1.6334,1.6334,1.63315,1.63315,4400000.0
2008-05-06 22:25:00,1.63315,1.63335,1.63265,1.63305,24300000.0
2008-05-06 22:26:00,1.6332,1.63335,1.63305,1.6333,9200000.0
2008-05-06 22:27:00,1.63335,1.63335,1.63295,1.6331,13600000.0
2008-05-06 22:28:00,1.6332,1.63325,1.6331,1.63325,2000000.0
2008-05-06 22:29:00,1.63335,1.6336,1.63335,1.6335,8800000.0
2008-05-06 22:30:00,1.63345,1.63365,1.63345,1.63365,7200000.0
2008-05-06 22:31:00,1.63365,1.6338,1.6334,1.63375,22700000.0
2008-05-06 22:32:00,1.6337,1.63405,1.6337,1.63405,12800000.0
2008-05-06 22:33:00,1.63405,1.6341,1.63395,1.63395,6800000.0
2008-05-06 22:34:00,1.634,1.6343,1.63395,1.6341,11900000.0
2008-05-06 22:35:00,1.63415,1.63415,1.6339,1.6339,6000000.0
2008-05-06 22:36:00,1.634,1.634,1.6335,1.6339,7000000.0
2008-05-06 22:37:00,1.634,1.634,1.63355,1.63355,9400000.0
2008-05-06 22:38:00,1.63355,1.63375,1.63335,1.6334,8800000.0
2008-05-06 22:39:00,1.6335,1.63355,1.6333,1.63335,5800000.0
2008-05-06 22:40:00,1.6333,1.63355,1.6333,1.63355,4600000.0
2008-05-06 22:41:00,1.63355,1.6336,1.63355,1.6336,3600000.0
2008-05-06 22:42:00,1.6336,1.63375,1.63355,1.63355,6200000.0
2008-05-06 22:43:00,1.63365,1.6338,1.6336,1.63365,10000000.0
2008-05-06 22:44:00,1.63365,1.63465,1.63365,1.63465,40300000.0
2008-05-06 22:45:00,1.63465,1.63465,1.63425,1.6345,15100000.0
2008-05-06 22:46:00,1.6345,1.63505,1.6343,1.63505,13900000.0
2008-05-06 22:47:00,1.63525,1.6356,1.63525,1.63535,20300000.0
2008-05-06 22:48:00,1.63565,1.63625,1.63555,1.63615,19100000.0
2008-05-06 22:49:00,1.63615,1.6363,1.63545,1.63625,28900000.0
2008-05-06 22:50:00,1.63615,1.63615,1.6359,1.6359,8400000.0
2008-05-06 22:51:00,1.63595,1.636,1.6355,1.6357,33800000.0
2008-05-06 22:52:00,1.6357,1.63575,1.6355,1.63575,20900000.0
2008-05-06 22:53:00,1.6357,1.6358,1.6357,1.6357,15500000.0
2008-05-06 22:54:00,1.63565,1.63575,1.63555,1.6357,9300000.0
2008-05-06 22:55:00,1.63565,1.63565,1.6355,1.6355,6600000.0
2008-05-06 22:56:00,1.6355,1.6355,1.6355,1.6355,2400000.0
2008-05-06 22:57:00,1.6355,1.6355,1.63545,1.6355,6000000.0
2008-05-06 22:58:00,1.6355,1.6355,1.63545,1.63545,2800000.0
2008-05-06 22:59:00,1.6355,1.6355,1.63545,1.6355,5200000.0
2008-05-06 23:00:00,1.6355,1.6355,1.6343,1.6343,26400000.0
2008-05-06 23:01:00,1.6344,1.6364,1.6335,1.6364,103800000.0
2008-05-06 23:02:00,1.6364,1.6364,1.6345,1.6355,167200000.0
2008-05-06 23:03:00,1.6355,1.6355,1.63455,1.6346,40500000.0
2008-05-06 23:04:00,1.6346,1.6355,1.6346,1.6354,37400000.0
2008-05-06 23:05:00,1.6354,1.6356,1.6354,1.6356,14400000.0
2008-05-06 23:06:00,1.6356,1.6356,1.6347,1.635,34000000.0
2008-05-06 23:07:00,1.6351,1.6352,1.6349,1.6352,70700000.0
2008-05-06 23:08:00,1.6352,1.6359,1.6351,1.6353,49600000.0
2008-05-06 23:09:00,1.6355,1.6356,1.63365,1.6342,100200000.0
2008-05-06 23:10:00,1.6341,1.6344,1.634,1.6342,26600000.0
2008-05-06 23:11:00,1.6342,1.6344,1.63405,1.6342,87300000.0
2008-05-06 23:12:00,1.6343,1.6343,1.6343,1.6343,15800000.0
2008-05-06 23:13:00,1.6343,1.6344,1.6343,1.6344,2300000.0
2008-05-06 23:14:00,1.6344,1.6344,1.63405,1.6341,60800000.0
2008-05-06 23:15:00,1.6343,1.6343,1.634,1.6341,50400000.0
2008-05-06 23:16:00,1.6341,1.6341,1.6336,1.6337,41900000.0
2008-05-06 23:17:00,1.6337,1.6337,1.6334,1.6337,42600000.0
2008-05-06 23:18:00,1.6337,1.6341,1.6336,1.6341,87500000.0
2008-05-06 23:19:00,1.6341,1.6342,1.634,1.6342,18700000.0
2008-05-06 23:20:00,1.6343,1.6343,1.6342,1.6343,9400000.0
2008-05-06 23:21:00,1.6342,1.6343,1.6342,1.6343,400000.0
2008-05-06 23:22:00,1.6342,1.6343,1.6342,1.6342,56800000.0
2008-05-06 23:23:00,1.6342,1.6342,1.6342,1.6342,52700000.0
2008-05-06 23:24:00,1.6341,1.6342,1.6341,1.6342,68200000.0
2008-05-06 23:25:00,1.6342,1.6342,1.63375,1.6339,36600000.0
2008-05-06 23:26:00,1.6339,1.6353,1.6336,1.6353,55800000.0
2008-05-06 23:27:00,1.6353,1.6353,1.6349,1.6349,25500000.0
2008-05-06 23:28:00,1.6347,1.6347,1.6347,1.6347,77100000.0
2008-05-06 23:29:00,1.6349,1.6354,1.6347,1.6348,77100000.0
2008-05-06 23:30:00,1.6348,1.635,1.6347,1.6349,52000000.0
2008-05-06 23:31:00,1.6351,1.6351,1.6349,1.6349,40000000.0
2008-05-06 23:32:00,1.6349,1.6351,1.6349,1.635,29600000.0
2008-05-06 23:33:00,1.635,1.6351,1.6348,1.6348,23200000.0
2008-05-06 23:34:00,1.6348,1.6348,1.6346,1.6347,33600000.0
2008-05-06 23:35:00,1.6347,1.6347,1.6345,1.6345,11500000.0
2008-05-06 23:36:00,1.6345,1.6349,1.6345,1.6349,23200000.0
2008-05-06 23:37:00,1.6348,1.6349,1.6342,1.6343,10700000.0
2008-05-06 23:38:00,1.6343,1.6348,1.6343,1.6346,24500000.0
2008-05-06 23:39:00,1.6346,1.6352,1.6345,1.6351,109100000.0
2008-05-06 23:40:00,1.6353,1.6356,1.6353,1.6353,5900000.0
2008-05-06 23:41:00,1.6354,1.6354,1.6353,1.6353,1000000.0
2008-05-06 23:42:00,1.6352,1.6352,1.6346,1.6348,20300000.0
2008-05-06 23:43:00,1.635,1.6353,1.6346,1.6348,23200000.0
2008-05-06 23:44:00,1.6348,1.6349,1.6348,1.6348,1400000.0
2008-05-06 23:46:00,1.6348,1.6348,1.6348,1.6348,700000.0
2008-05-06 23:47:00,1.6349,1.6349,1.6349,1.6349,200000.0
2008-05-06 23:48:00,1.6349,1.6349,1.6349,1.6349,33300000.0
2008-05-06 23:49:00,1.6349,1.6355,1.6349,1.6351,21400000.0
2008-05-06 23:50:00,1.6352,1.6352,1.6347,1.6349,39600000.0
2008-05-06 23:51:00,1.6349,1.635,1.6349,1.635,5200000.0
2008-05-06 23:52:00,1.6351,1.6351,1.6348,1.635,56900000.0
2008-05-06 23:53:00,1.6348,1.6351,1.6348,1.6349,52800000.0
2008-05-06 23:54:00,1.635,1.635,1.635,1.635,10200000.0
2008-05-06 23:55:00,1.635,1.635,1.6347,1.6347,34100000.0
2008-05-06 23:56:00,1.6348,1.6349,1.6346,1.6346,113800000.0
2008-05-06 23:57:00,1.6347,1.6347,1.6346,1.6347,28200000.0
2008-05-06 23:58:00,1.6348,1.635,1.6347,1.6347,38200000.0
2008-05-06 23:59:00,1.6347,1.6348,1.6347,1.6347,36300000.0
2008-05-07 00:00:00,1.6347,1.6349,1.6347,1.6348,9200000.0
2008-05-07 00:01:00,1.6348,1.6349,1.6348,1.6349,26500000.0
2008-05-07 00:02:00,1.6349,1.6349,1.6348,1.6348,1900000.0
2008-05-07 00:03:00,1.6348,1.6348,1.6343,1.6344,15000000.0
2008-05-07 00:04:00,1.6344,1.6344,1.6339,1.6341,34800000.0
2008-05-07 00:05:00,1.6341,1.6341,1.6337,1.634,33600000.0
2008-05-07 00:06:00,1.634,1.6341,1.634,1.6341,1500000.0
2008-05-07 00:07:00,1.6341,1.6347,1.6341,1.6347,73700000.0
2008-05-07 00:08:00,1.6347,1.6347,1.6345,1.6345,84500000.0
2008-05-07 00:09:00,1.6345,1.6346,1.6345,1.6346,3900000.0
2008-05-07 00:10:00,1.6346,1.6346,1.6346,1.6346,500000.0
2008-05-07 00:11:00,1.6345,1.6345,1.6345,1.6345,2600000.0
2008-05-07 00:12:00,1.6345,1.6345,1.6345,1.6345,700000.0
2008-05-07 00:13:00,1.6346,1.6351,1.6345,1.6351,66600000.0
2008-05-07 00:14:00,1.635,1.6351,1.6344,1.6344,170000000.0
2008-05-07 00:15:00,1.6344,1.6345,1.6344,1.6345,6400000.0
2008-05-07 00:17:00,1.6345,1.6347,1.6343,1.6347,111700000.0
2008-05-07 00:18:00,1.6348,1.6348,1.6344,1.6345,112700000.0
2008-05-07 00:19:00,1.6345,1.6347,1.63445,1.63445,44000000.0
2008-05-07 00:20:00,1.63445,1.63445,1.6343,1.6344,34300000.0
2008-05-07 00:21:00,1.63465,1.63465,1.6344,1.6344,9800000.0
2008-05-07 00:22:00,1.63445,1.6349,1.63445,1.6349,69500000.0
2008-05-07 00:23:00,1.6348,1.6348,1.6347,1.6347,10000000.0
2008-05-07 00:24:00,1.6346,1.6351,1.6346,1.6349,225600000.0
2008-05-07 00:25:00,1.6349,1.6351,1.6349,1.6349,72200000.0
2008-05-07 00:26:00,1.6349,1.635,1.6349,1.635,400000.0
2008-05-07 00:27:00,1.6351,1.6351,1.6349,1.6349,78800000.0
2008-05-07 00:28:00,1.6349,1.6349,1.6347,1.6347,78800000.0
2008-05-07 00:29:00,1.6349,1.6349,1.6346,1.6347,28200000.0
2008-05-07 00:30:00,1.6347,1.6347,1.6344,1.6346,68900000.0
2008-05-07 00:32:00,1.6344,1.6345,1.6344,1.6344,39900000.0
2008-05-07 00:33:00,1.6344,1.6347,1.6342,1.6343,68100000.0
2008-05-07 00:34:00,1.6343,1.6349,1.634,1.6346,73200000.0
2008-05-07 00:35:00,1.6347,1.6348,1.6347,1.6348,48000000.0
2008-05-07 00:36:00,1.6347,1.6347,1.6345,1.6347,5800000.0
2008-05-07 00:37:00,1.6348,1.6348,1.6344,1.6346,83200000.0
2008-05-07 00:38:00,1.6346,1.6347,1.6344,1.6345,114900000.0
2008-05-07 00:39:00,1.6347,1.6347,1.6342,1.6343,22000000.0
2008-05-07 00:40:00,1.6344,1.6344,1.6343,1.6343,1200000.0
2008-05-07 00:41:00,1.63435,1.6348,1.63435,1.6345,97300000.0
2008-05-07 00:42:00,1.6346,1.6346,1.6344,1.6345,20600000.0
2008-05-07 00:43:00,1.6345,1.6345,1.6342,1.6343,27300000.0
2008-05-07 00:44:00,1.6344,1.6344,1.6344,1.6344,23400000.0
2008-05-07 00:45:00,1.6344,1.6345,1.6344,1.6344,33500000.0
2008-05-07 00:46:00,1.6345,1.6345,1.6345,1.6345,7700000.0
2008-05-07 00:47:00,1.6344,1.6346,1.6344,1.6346,7500000.0
2008-05-07 00:48:00,1.6346,1.6348,1.6346,1.6348,6700000.0
2008-05-07 00:49:00,1.6348,1.6348,1.6346,1.6348,13100000.0
2008-05-07 00:50:00,1.6348,1.6348,1.6348,1.6348,2000000.0
2008-05-07 00:51:00,1.6347,1.6347,1.6347,1.6347,2000000.0
2008-05-07 00:52:00,1.6346,1.6346,1.6342,1.6345,151500000.0
2008-05-07 00:53:00,1.6345,1.6346,1.6345,1.6346,2000000.0
2008-05-07 00:54:00,1.6346,1.6348,1.6346,1.6346,16200000.0
2008-05-07 00:55:00,1.6348,1.6353,1.6348,1.6352,19200000.0
2008-05-07 00:56:00,1.6351,1.6352,1.635,1.635,21100000.0
2008-05-07 00:57:00,1.63495,1.635,1.6349,1.635,12800000.0
2008-05-07 00:58:00,1.63495,1.6352,1.63495,1.6352,21600000.0
2008-05-07 00:59:00,1.6351,1.6352,1.635,1.635,24800000.0
2008-05-07 01:00:00,1.635,1.6352,1.63495,1.6352,16700000.0
2008-05-07 01:01:00,1.6352,1.6352,1.6351,1.6351,3400000.0
2008-05-07 01:02:00,1.6351,1.6353,1.6351,1.6351,23100000.0
2008-05-07 01:03:00,1.6352,1.6352,1.635,1.635,25400000.0
2008-05-07 01:04:00,1.63495,1.635,1.6347,1.6348,25600000.0
2008-05-07 01:05:00,1.6348,1.6349,1.6348,1.6349,10700000.0
2008-05-07 01:06:00,1.6348,1.6348,1.6347,1.6348,13000000.0
2008-05-07 01:07:00,1.6348,1.6349,1.6346,1.6347,27300000.0
2008-05-07 01:08:00,1.6346,1.6347,1.6346,1.6347,1700000.0
2008-05-07 01:09:00,1.6346,1.6357,1.6346,1.6352,30800000.0
2008-05-07 01:10:00,1.6353,1.6355,1.6352,1.6353,42300000.0
2008-05-07 01:11:00,1.6353,1.6355,1.6352,1.6353,15300000.0
2008-05-07 01:12:00,1.6353,1.6356,1.6349,1.6355,38700000.0
2008-05-07 01:13:00,1.6355,1.6359,1.63525,1.6354,23900000.0
2008-05-07 01:14:00,1.63535,1.6354,1.635,1.6351,17600000.0
2008-05-07 01:15:00,1.635,1.6352,1.6348,1.6352,9200000.0
2008-05-07 01:16:00,1.6352,1.6352,1.6349,1.635,13200000.0
2008-05-07 01:17:00,1.63495,1.6352,1.63495,1.6351,9000000.0
2008-05-07 01:18:00,1.635,1.6352,1.635,1.6351,5900000.0
2008-05-07 01:19:00,1.63505,1.6351,1.635,1.635,6600000.0
2008-05-07 01:20:00,1.63495,1.635,1.63415,1.6342,37400000.0
2008-05-07 01:21:00,1.63435,1.6348,1.6342,1.6347,25800000.0
2008-05-07 01:22:00,1.6347,1.635,1.6346,1.6349,33100000.0
2008-05-07 01:23:00,1.6349,1.6353,1.6349,1.6352,26900000.0
2008-05-07 01:24:00,1.63515,1.6353,1.635,1.6353,32600000.0
2008-05-07 01:25:00,1.6354,1.6355,1.6353,1.6354,15900000.0
2008-05-07 01:26:00,1.6354,1.6354,1.6354,1.6354,2700000.0
2008-05-07 01:27:00,1.6352,1.6353,1.6351,1.6352,35400000.0
2008-05-07 01:28:00,1.6352,1.6354,1.6352,1.6354,36500000.0
2008-05-07 01:29:00,1.6354,1.6355,1.6353,1.6353,3400000.0
2008-05-07 01:30:00,1.6353,1.6353,1.6353,1.6353,2800000.0
2008-05-07 01:31:00,1.63535,1.6355,1.6353,1.6353,10300000.0
2008-05-07 01:32:00,1.6353,1.6353,1.6351,1.6352,33300000.0
2008-05-07 01:33:00,1.6352,1.6352,1.6351,1.6351,9000000.0
2008-05-07 01:34:00,1.6351,1.6352,1.6346,1.6348,138300000.0
2008-05-07 01:35:00,1.6348,1.6348,1.6344,1.6344,61000000.0
2008-05-07 01:36:00,1.6344,1.6344,1.63405,1.63405,40700000.0
2008-05-07 01:37:00,1.6341,1.6343,1.63405,1.6342,34700000.0
2008-05-07 01:38:00,1.6342,1.6342,1.6342,1.6342,400000.0
2008-05-07 01:39:00,1.6342,1.6342,1.6342,1.6342,2700000.0
2008-05-07 01:40:00,1.6342,1.6342,1.63385,1.634,12900000.0
2008-05-07 01:41:00,1.6341,1.6342,1.6339,1.6342,15700000.0
2008-05-07 01:42:00,1.634,1.6344,1.6339,1.6343,54900000.0
2008-05-07 01:43:00,1.6343,1.6346,1.6343,1.6346,53300000.0
2008-05-07 01:44:00,1.6346,1.6347,1.6344,1.6345,50900000.0
2008-05-07 01:45:00,1.6346,1.6346,1.6343,1.6345,18900000.0
2008-05-07 01:46:00,1.6345,1.6346,1.6344,1.6344,40000000.0
2008-05-07 01:47:00,1.6344,1.6348,1.6344,1.6344,67200000.0
2008-05-07 01:48:00,1.6344,1.635,1.6344,1.6349,70100000.0
2008-05-07 01:49:00,1.6348,1.6349,1.6348,1.6349,34300000.0
2008-05-07 01:50:00,1.6349,1.635,1.6345,1.6348,57300000.0
2008-05-07 01:51:00,1.6348,1.6348,1.6346,1.6346,16700000.0
2008-05-07 01:52:00,1.6345,1.6349,1.6345,1.6348,125100000.0
2008-05-07 01:53:00,1.6348,1.6349,1.63435,1.6349,31900000.0
2008-05-07 01:54:00,1.6349,1.6349,1.6346,1.6349,26100000.0
2008-05-07 01:55:00,1.6347,1.6348,1.6346,1.6346,97300000.0
2008-05-07 01:56:00,1.6346,1.6346,1.6343,1.6346,74800000.0
2008-05-07 01:57:00,1.6345,1.6345,1.6338,1.634,170500000.0
2008-05-07 01:58:00,1.634,1.6342,1.6338,1.6339,80300000.0
2008-05-07 01:59:00,1.6339,1.6343,1.6339,1.634,55000000.0
2008-05-07 02:00:00,1.634,1.6345,1.6339,1.6343,37000000.0
2008-05-07 02:01:00,1.6343,1.6344,1.6336,1.6344,65300000.0
2008-05-07 02:02:00,1.6343,1.6344,1.6342,1.6343,6700000.0
2008-05-07 02:03:00,1.6343,1.6344,1.634,1.6344,8600000.0
2008-05-07 02:04:00,1.6343,1.6345,1.634,1.6345,140200000.0
2008-05-07 02:05:00,1.6345,1.6346,1.6337,1.6338,156100000.0
2008-05-07 02:06:00,1.6338,1.6342,1.6338,1.6341,93900000.0
2008-05-07 02:07:00,1.6341,1.6343,1.6339,1.6339,41200000.0
2008-05-07 02:08:00,1.6339,1.6342,1.6336,1.6339,39200000.0
2008-05-07 02:09:00,1.6339,1.6339,1.6335,1.6336,40700000.0
2008-05-07 02:10:00,1.6337,1.634,1.6336,1.634,24700000.0
2008-05-07 02:11:00,1.634,1.6342,1.6337,1.6338,31200000.0
2008-05-07 02:12:00,1.6338,1.634,1.6338,1.634,31200000.0
2008-05-07 02:13:00,1.6339,1.634,1.6336,1.6336,43600000.0
2008-05-07 02:14:00,1.6336,1.6338,1.6334,1.6335,70000000.0
2008-05-07 02:15:00,1.6335,1.6339,1.6335,1.6339,39700000.0
2008-05-07 02:16:00,1.634,1.6343,1.634,1.6342,53200000.0
2008-05-07 02:17:00,1.6342,1.6343,1.6341,1.6341,55500000.0
2008-05-07 02:18:00,1.6342,1.6346,1.6341,1.6344,41900000.0
2008-05-07 02:19:00,1.63435,1.6345,1.63415,1.6343,51800000.0
2008-05-07 02:20:00,1.6343,1.6343,1.6339,1.63395,43400000.0
2008-05-07 02:21:00,1.6339,1.6341,1.63375,1.6341,35900000.0
2008-05-07 02:22:00,1.6341,1.6342,1.6338,1.63385,57100000.0
2008-05-07 02:23:00,1.63395,1.6342,1.6338,1.6338,44300000.0
2008-05-07 02:24:00,1.6339,1.6339,1.6338,1.6338,44400000.0
2008-05-07 02:25:00,1.6338,1.6339,1.6338,1.6339,23000000.0
2008-05-07 02:26:00,1.6339,1.6339,1.6337,1.6337,10300000.0
2008-05-07 02:27:00,1.6337,1.6339,1.6337,1.6338,51000000.0
2008-05-07 02:28:00,1.6339,1.634,1.6335,1.6336,56900000.0
2008-05-07 02:29:00,1.6336,1.6336,1.6332,1.6335,56900000.0
2008-05-07 02:30:00,1.6334,1.6336,1.6334,1.6336,18500000.0
2008-05-07 02:31:00,1.63355,1.6337,1.6335,1.63365,13100000.0
2008-05-07 02:32:00,1.63365,1.6338,1.6336,1.6336,15700000.0
2008-05-07 02:33:00,1.6336,1.6338,1.6335,1.6337,63900000.0
2008-05-07 02:34:00,1.6337,1.6339,1.6337,1.6339,24900000.0
2008-05-07 02:35:00,1.6338,1.6341,1.6337,1.6338,86400000.0
2008-05-07 02:36:00,1.6338,1.6341,1.6338,1.6338,56500000.0
2008-05-07 02:37:00,1.6339,1.6341,1.6338,1.6339,20000000.0
2008-05-07 02:38:00,1.6339,1.634,1.6337,1.634,26500000.0
2008-05-07 02:39:00,1.6338,1.6341,1.6337,1.6337,31900000.0
2008-05-07 02:40:00,1.6338,1.6338,1.6334,1.6335,38700000.0
2008-05-07 02:41:00,1.6335,1.6336,1.6334,1.6334,28700000.0
2008-05-07 02:42:00,1.6335,1.6337,1.6334,1.6336,9800000.0
2008-05-07 02:43:00,1.6336,1.6336,1.6334,1.6334,13600000.0
2008-05-07 02:44:00,1.6335,1.6337,1.6335,1.6337,25300000.0
2008-05-07 02:45:00,1.6337,1.6337,1.6337,1.6337,9800000.0
2008-05-07 02:46:00,1.6337,1.6337,1.63335,1.6337,9400000.0
2008-05-07 02:47:00,1.6337,1.6338,1.6335,1.6336,24800000.0
2008-05-07 02:48:00,1.6336,1.634,1.6336,1.6338,31400000.0
2008-05-07 02:49:00,1.6339,1.6339,1.6335,1.6339,66100000.0
2008-05-07 02:50:00,1.6339,1.634,1.6336,1.6338,52700000.0
2008-05-07 02:51:00,1.6337,1.6337,1.6331,1.6337,70600000.0
2008-05-07 02:52:00,1.6337,1.6339,1.6337,1.6338,10500000.0
2008-05-07 02:53:00,1.634,1.63435,1.6338,1.63435,69400000.0
2008-05-07 02:54:00,1.63445,1.6347,1.63435,1.6346,33200000.0
2008-05-07 02:55:00,1.63425,1.63445,1.63375,1.63425,50100000.0
2008-05-07 02:56:00,1.63415,1.6342,1.6339,1.6341,22000000.0
2008-05-07 02:57:00,1.634,1.6347,1.6339,1.6345,72100000.0
2008-05-07 02:58:00,1.6345,1.6349,1.6344,1.6346,74700000.0
2008-05-07 02:59:00,1.6346,1.6348,1.6343,1.6344,80200000.0
2008-05-07 03:00:00,1.6343,1.6348,1.6343,1.6348,32100000.0
2008-05-07 03:01:00,1.6347,1.6348,1.6346,1.6347,21800000.0
2008-05-07 03:02:00,1.6347,1.6349,1.63465,1.6347,18900000.0
2008-05-07 03:03:00,1.6347,1.6348,1.6346,1.6348,17300000.0
2008-05-07 03:04:00,1.6348,1.63485,1.6346,1.6348,40100000.0
2008-05-07 03:05:00,1.6348,1.6348,1.6347,1.6348,8200000.0
2008-05-07 03:06:00,1.63485,1.63505,1.6347,1.6349,36100000.0
2008-05-07 03:07:00,1.6349,1.6352,1.6348,1.63505,34600000.0
2008-05-07 03:08:00,1.6351,1.6352,1.63505,1.6351,15200000.0
2008-05-07 03:09:00,1.6351,1.6352,1.635,1.6351,24700000.0
2008-05-07 03:10:00,1.63515,1.6354,1.6351,1.6351,44500000.0
2008-05-07 03:11:00,1.6351,1.6352,1.6348,1.6349,26100000.0
2008-05-07 03:12:00,1.6349,1.6349,1.6348,1.6348,48700000.0
2008-05-07 03:13:00,1.6348,1.6351,1.6348,1.635,34700000.0
2008-05-07 03:14:00,1.6349,1.6356,1.6349,1.6356,80100000.0
2008-05-07 03:15:00,1.6355,1.6355,1.635,1.6352,37900000.0
2008-05-07 03:16:00,1.6352,1.6353,1.6352,1.6352,34600000.0
2008-05-07 03:17:00,1.6352,1.6353,1.6352,1.6352,9600000.0
2008-05-07 03:18:00,1.6352,1.63555,1.63515,1.6355,13300000.0
2008-05-07 03:19:00,1.6355,1.6357,1.6354,1.6357,39200000.0
2008-05-07 03:20:00,1.6356,1.6356,1.63535,1.63555,24800000.0
2008-05-07 03:21:00,1.63565,1.6357,1.63565,1.6357,1400000.0
2008-05-07 03:22:00,1.63565,1.6357,1.6356,1.6356,4100000.0
2008-05-07 03:23:00,1.63565,1.63565,1.6355,1.6355,9400000.0
2008-05-07 03:24:00,1.6355,1.6356,1.63545,1.6356,6000000.0
2008-05-07 03:25:00,1.6356,1.63575,1.6356,1.63565,8600000.0
2008-05-07 03:26:00,1.6356,1.63585,1.6356,1.63575,10200000.0
2008-05-07 03:27:00,1.6358,1.6358,1.6353,1.6353,22400000.0
2008-05-07 03:28:00,1.6354,1.6362,1.6354,1.63605,56800000.0
2008-05-07 03:29:00,1.636,1.63635,1.636,1.63635,27700000.0
2008-05-07 03:30:00,1.63635,1.6365,1.6357,1.636,67000000.0
2008-05-07 03:31:00,1.636,1.6366,1.6358,1.6364,45500000.0
2008-05-07 03:32:00,1.6364,1.6365,1.6355,1.6357,90300000.0
2008-05-07 03:33:00,1.6356,1.6361,1.6355,1.6359,24100000.0
2008-05-07 03:34:00,1.6359,1.6359,1.6349,1.6349,37000000.0
2008-05-07 03:35:00,1.635,1.6352,1.6348,1.635,49900000.0
2008-05-07 03:36:00,1.6348,1.6352,1.6348,1.635,18800000.0
2008-05-07 03:37:00,1.6351,1.6351,1.6346,1.6349,14300000.0
2008-05-07 03:38:00,1.6349,1.6349,1.6345,1.6346,15000000.0
2008-05-07 03:39:00,1.6344,1.6346,1.6343,1.6345,9800000.0
2008-05-07 03:40:00,1.6346,1.6346,1.6344,1.6344,10500000.0
2008-05-07 03:41:00,1.6344,1.6348,1.6342,1.6346,81900000.0
2008-05-07 03:42:00,1.6346,1.6346,1.6344,1.6345,5000000.0
2008-05-07 03:43:00,1.6344,1.6346,1.6344,1.6345,3500000.0
2008-05-07 03:44:00,1.6346,1.6347,1.6346,1.6347,34400000.0
2008-05-07 03:45:00,1.6349,1.635,1.6348,1.6348,14900000.0
2008-05-07 03:46:00,1.6348,1.6351,1.6348,1.6351,74800000.0
2008-05-07 03:47:00,1.6351,1.6351,1.635,1.6351,35100000.0
2008-05-07 03:48:00,1.6351,1.6352,1.6351,1.6351,29600000.0
2008-05-07 03:49:00,1.6351,1.6355,1.6351,1.6353,57800000.0
2008-05-07 03:50:00,1.6353,1.6356,1.6353,1.6356,31800000.0
2008-05-07 03:51:00,1.6356,1.6356,1.6352,1.6356,30900000.0
2008-05-07 03:52:00,1.6355,1.6355,1.635,1.6351,14000000.0
2008-05-07 03:53:00,1.6352,1.6352,1.6352,1.6352,2400000.0
2008-05-07 03:54:00,1.6353,1.6354,1.6353,1.6353,6200000.0
2008-05-07 03:55:00,1.6352,1.6354,1.6352,1.6354,11800000.0
2008-05-07 03:56:00,1.6354,1.6355,1.6351,1.6352,22800000.0
2008-05-07 03:57:00,1.6352,1.6353,1.635,1.6352,19600000.0
2008-05-07 03:58:00,1.6351,1.6352,1.635,1.6352,6500000.0
2008-05-07 03:59:00,1.6352,1.6352,1.6348,1.6348,39900000.0
2008-05-07 04:00:00,1.6349,1.6349,1.6345,1.6345,16500000.0
2008-05-07 04:01:00,1.6346,1.6346,1.6344,1.6345,12000000.0
2008-05-07 04:02:00,1.6346,1.6347,1.6343,1.6343,13000000.0
2008-05-07 04:03:00,1.6343,1.6345,1.6341,1.6341,33600000.0
2008-05-07 04:04:00,1.6341,1.6345,1.6341,1.6344,26700000.0
2008-05-07 04:05:00,1.6343,1.6344,1.634,1.6341,15100000.0
2008-05-07 04:06:00,1.6341,1.6345,1.6341,1.6343,22200000.0
2008-05-07 04:07:00,1.6342,1.6343,1.6336,1.634,78600000.0
2008-05-07 04:08:00,1.634,1.634,1.6336,1.6339,27200000.0
2008-05-07 04:09:00,1.6339,1.6342,1.6337,1.6341,35800000.0
2008-05-07 04:10:00,1.6341,1.6341,1.6338,1.634,26400000.0
2008-05-07 04:11:00,1.634,1.6341,1.6336,1.6339,48700000.0
2008-05-07 04:12:00,1.6338,1.6339,1.6337,1.6338,39000000.0
2008-05-07 04:13:00,1.6338,1.6342,1.6336,1.6342,22500000.0
2008-05-07 04:14:00,1.634,1.6341,1.6338,1.6341,20700000.0
2008-05-07 04:15:00,1.634,1.634,1.6338,1.634,12700000.0
2008-05-07 04:16:00,1.6338,1.6342,1.6337,1.6341,44500000.0
2008-05-07 04:17:00,1.6341,1.6342,1.634,1.634,25700000.0
2008-05-07 04:18:00,1.6342,1.6344,1.634,1.6344,16400000.0
2008-05-07 04:19:00,1.6344,1.6345,1.6342,1.6343,21200000.0
2008-05-07 04:20:00,1.6344,1.6347,1.6343,1.6346,16800000.0
2008-05-07 04:21:00,1.6345,1.6346,1.6344,1.6345,9900000.0
2008-05-07 04:22:00,1.6344,1.6346,1.6342,1.6346,36400000.0
2008-05-07 04:23:00,1.6347,1.6348,1.6345,1.6346,19600000.0
2008-05-07 04:24:00,1.6346,1.6346,1.6343,1.6343,5300000.0
2008-05-07 04:25:00,1.6343,1.6346,1.6342,1.6342,35300000.0
2008-05-07 04:26:00,1.6342,1.6345,1.6342,1.6343,14700000.0
2008-05-07 04:27:00,1.6343,1.6343,1.6342,1.6343,4900000.0
2008-05-07 04:28:00,1.6343,1.6348,1.6343,1.6348,45000000.0
2008-05-07 04:29:00,1.6348,1.6349,1.6346,1.6348,15300000.0
2008-05-07 04:30:00,1.63475,1.6348,1.63465,1.6347,9200000.0
2008-05-07 04:31:00,1.6347,1.6347,1.6346,1.6346,9200000.0
2008-05-07 04:32:00,1.63455,1.6346,1.63435,1.6344,41800000.0
2008-05-07 04:33:00,1.6345,1.6347,1.6345,1.6347,8400000.0
2008-05-07 04:34:00,1.6347,1.6352,1.6347,1.6351,44500000.0
2008-05-07 04:35:00,1.6351,1.6353,1.635,1.6353,44800000.0
2008-05-07 04:36:00,1.63525,1.6353,1.6351,1.6353,49400000.0
2008-05-07 04:37:00,1.6353,1.6363,1.6353,1.6359,60000000.0
2008-05-07 04:38:00,1.6358,1.6358,1.6353,1.6353,42400000.0
2008-05-07 04:39:00,1.6353,1.6354,1.6347,1.6352,130800000.0
2008-05-07 04:40:00,1.6352,1.6357,1.6352,1.6355,141300000.0
2008-05-07 04:41:00,1.6355,1.6355,1.6352,1.6354,12100000.0
2008-05-07 04:42:00,1.6354,1.6355,1.6353,1.6353,31200000.0
2008-05-07 04:43:00,1.6354,1.6354,1.6353,1.6353,3300000.0
2008-05-07 04:44:00,1.6353,1.6355,1.6353,1.6354,10200000.0
2008-05-07 04:45:00,1.6354,1.6354,1.6353,1.6354,7700000.0
2008-05-07 04:46:00,1.6354,1.6355,1.6352,1.6354,31100000.0
2008-05-07 04:47:00,1.6354,1.6355,1.6353,1.6354,13100000.0
2008-05-07 04:48:00,1.6355,1.6356,1.6354,1.6355,6500000.0
2008-05-07 04:49:00,1.6356,1.6361,1.6356,1.6361,15000000.0
2008-05-07 04:50:00,1.6361,1.6363,1.636,1.636,23100000.0
2008-05-07 04:51:00,1.636,1.6368,1.636,1.6364,47900000.0
2008-05-07 04:52:00,1.6365,1.6366,1.6356,1.6358,46300000.0
2008-05-07 04:53:00,1.6358,1.6362,1.6358,1.6362,27000000.0
2008-05-07 04:54:00,1.6362,1.6363,1.6359,1.636,29400000.0
2008-05-07 04:55:00,1.6361,1.6362,1.6358,1.6359,17000000.0
2008-05-07 04:56:00,1.6359,1.636,1.6358,1.6358,18200000.0
2008-05-07 04:57:00,1.6358,1.6359,1.6358,1.6359,3600000.0
2008-05-07 04:58:00,1.6359,1.636,1.6358,1.6359,24400000.0
2008-05-07 04:59:00,1.636,1.636,1.6358,1.6358,20500000.0
2008-05-07 05:00:00,1.6358,1.6358,1.6355,1.6356,24600000.0
2008-05-07 05:01:00,1.6356,1.6358,1.6353,1.6353,74500000.0
2008-05-07 05:02:00,1.6353,1.6355,1.6353,1.6354,31400000.0
2008-05-07 05:03:00,1.6354,1.6354,1.6351,1.6353,27200000.0
2008-05-07 05:04:00,1.6353,1.6355,1.6351,1.6351,24000000.0
2008-05-07 05:05:00,1.6352,1.6353,1.6352,1.6353,6200000.0
2008-05-07 05:06:00,1.6352,1.6353,1.635,1.635,11500000.0
2008-05-07 05:07:00,1.635,1.6351,1.635,1.6351,2500000.0
2008-05-07 05:08:00,1.6351,1.6351,1.6351,1.6351,2000000.0
2008-05-07 05:09:00,1.6351,1.6352,1.6351,1.6352,13100000.0
2008-05-07 05:10:00,1.6351,1.6353,1.6351,1.6352,16900000.0
2008-05-07 05:11:00,1.6352,1.6352,1.635,1.635,6200000.0
2008-05-07 05:12:00,1.635,1.6351,1.635,1.635,12700000.0
2008-05-07 05:13:00,1.6351,1.6351,1.6349,1.6349,20600000.0
2008-05-07 05:14:00,1.6349,1.6351,1.6348,1.635,16000000.0
2008-05-07 05:15:00,1.635,1.6352,1.635,1.63515,5500000.0
2008-05-07 05:16:00,1.6352,1.6356,1.6352,1.6356,30800000.0
2008-05-07 05:17:00,1.6356,1.6356,1.6355,1.6355,4400000.0
2008-05-07 05:18:00,1.6355,1.6358,1.6354,1.6354,13500000.0
2008-05-07 05:19:00,1.6353,1.6354,1.6352,1.6353,15100000.0
2008-05-07 05:20:00,1.6354,1.6355,1.6351,1.6352,33700000.0
2008-05-07 05:21:00,1.6352,1.6355,1.6351,1.6352,22600000.0
2008-05-07 05:22:00,1.6352,1.6355,1.6352,1.6354,15500000.0
2008-05-07 05:23:00,1.6353,1.6355,1.6347,1.6349,28600000.0
2008-05-07 05:24:00,1.6349,1.6351,1.6349,1.6351,10200000.0
2008-05-07 05:25:00,1.6351,1.6351,1.6349,1.6349,9700000.0
2008-05-07 05:26:00,1.635,1.635,1.6348,1.6348,9200000.0
2008-05-07 05:27:00,1.6348,1.6352,1.6348,1.6352,25500000.0
2008-05-07 05:28:00,1.6351,1.6355,1.6341,1.6347,76100000.0
2008-05-07 05:29:00,1.6347,1.6348,1.6345,1.6346,98200000.0
2008-05-07 05:30:00,1.6348,1.6349,1.6346,1.6349,16500000.0
2008-05-07 05:31:00,1.6349,1.6349,1.6348,1.6349,4000000.0
2008-05-07 05:32:00,1.6349,1.635,1.6347,1.6349,9000000.0
2008-05-07 05:33:00,1.6349,1.6351,1.6349,1.635,6500000.0
2008-05-07 05:34:00,1.635,1.6352,1.635,1.6352,4000000.0
2008-05-07 05:35:00,1.6352,1.6352,1.6352,1.6352,2000000.0
2008-05-07 05:36:00,1.6352,1.6354,1.6352,1.6352,18500000.0
2008-05-07 05:37:00,1.6352,1.6353,1.6352,1.6352,6000000.0
2008-05-07 05:38:00,1.6352,1.6352,1.6352,1.6352,25900000.0
2008-05-07 05:39:00,1.635,1.635,1.6349,1.635,42400000.0
2008-05-07 05:40:00,1.635,1.6351,1.6349,1.6351,45500000.0
2008-05-07 05:41:00,1.635,1.6353,1.6348,1.6348,26000000.0
2008-05-07 05:42:00,1.6349,1.6351,1.6348,1.6349,93400000.0
2008-05-07 05:43:00,1.635,1.6352,1.635,1.6352,16800000.0
2008-05-07 05:44:00,1.6351,1.6351,1.635,1.635,5600000.0
2008-05-07 05:45:00,1.635,1.6358,1.635,1.6357,68400000.0
2008-05-07 05:46:00,1.6357,1.6358,1.635,1.635,56700000.0
2008-05-07 05:47:00,1.6351,1.6353,1.6349,1.6352,61300000.0
2008-05-07 05:48:00,1.6353,1.6354,1.6352,1.6354,36600000.0
2008-05-07 05:49:00,1.6354,1.6357,1.6352,1.6355,33600000.0
2008-05-07 05:50:00,1.6355,1.6355,1.635,1.6352,16400000.0
2008-05-07 05:51:00,1.6351,1.6351,1.635,1.6351,4500000.0
2008-05-07 05:52:00,1.6351,1.6352,1.635,1.6352,13000000.0
2008-05-07 05:53:00,1.6352,1.6357,1.635,1.6354,47400000.0
2008-05-07 05:54:00,1.6355,1.6355,1.6354,1.6355,9400000.0
2008-05-07 05:55:00,1.6354,1.6356,1.6354,1.6356,14200000.0
2008-05-07 05:56:00,1.6355,1.6356,1.6354,1.6354,43500000.0
2008-05-07 05:57:00,1.6354,1.6355,1.6351,1.6352,44900000.0
2008-05-07 05:58:00,1.6352,1.6352,1.635,1.6352,7200000.0
2008-05-07 05:59:00,1.6352,1.6352,1.6351,1.6351,6000000.0
2008-05-07 06:00:00,1.6351,1.6351,1.6348,1.6349,5700000.0
2008-05-07 06:01:00,1.6349,1.635,1.6348,1.6348,2000000.0
2008-05-07 06:03:00,1.635,1.635,1.6348,1.6349,2000000.0
2008-05-07 06:04:00,1.6349,1.635,1.6348,1.6348,18100000.0
2008-05-07 06:05:00,1.6348,1.6351,1.6348,1.6348,8500000.0
2008-05-07 06:06:00,1.6348,1.6349,1.6347,1.6348,11200000.0
2008-05-07 06:07:00,1.6348,1.635,1.6348,1.6348,28800000.0
2008-05-07 06:08:00,1.6348,1.635,1.6348,1.6349,34900000.0
2008-05-07 06:09:00,1.6349,1.6349,1.6346,1.6347,15200000.0
2008-05-07 06:10:00,1.6347,1.6347,1.6345,1.6345,4700000.0
2008-05-07 06:11:00,1.6345,1.6346,1.6345,1.6346,1500000.0
2008-05-07 06:12:00,1.6347,1.6347,1.6347,1.6347,1000000.0
2008-05-07 06:13:00,1.6346,1.6347,1.6346,1.6347,2900000.0
2008-05-07 06:14:00,1.6347,1.6348,1.6347,1.6347,2000000.0
2008-05-07 06:15:00,1.6348,1.6348,1.6347,1.6348,5300000.0
2008-05-07 06:16:00,1.6348,1.635,1.6347,1.6349,15700000.0
2008-05-07 06:17:00,1.6349,1.635,1.6347,1.635,13100000.0
2008-05-07 06:18:00,1.6349,1.635,1.6349,1.635,2700000.0
2008-05-07 06:19:00,1.6349,1.635,1.6347,1.6347,10300000.0
2008-05-07 06:20:00,1.6348,1.6351,1.6348,1.6351,4200000.0
2008-05-07 06:21:00,1.635,1.6351,1.6348,1.6349,10400000.0
2008-05-07 06:22:00,1.6348,1.6348,1.6348,1.6348,8000000.0
2008-05-07 06:23:00,1.6348,1.635,1.6348,1.635,6600000.0
2008-05-07 06:24:00,1.6349,1.635,1.6349,1.635,3000000.0
2008-05-07 06:25:00,1.6349,1.6351,1.6347,1.6351,7900000.0
2008-05-07 06:26:00,1.6351,1.6352,1.6351,1.6352,34700000.0
2008-05-07 06:27:00,1.6352,1.6352,1.635,1.6351,15700000.0
2008-05-07 06:28:00,1.635,1.6351,1.6348,1.6348,17900000.0
2008-05-07 06:29:00,1.6348,1.6348,1.6348,1.6348,8300000.0
2008-05-07 06:30:00,1.6348,1.6349,1.6346,1.6346,17600000.0
2008-05-07 06:31:00,1.6346,1.6347,1.6346,1.6347,1500000.0
2008-05-07 06:32:00,1.6347,1.635,1.6346,1.6349,7300000.0
2008-05-07 06:33:00,1.6349,1.6352,1.6348,1.6351,179600000.0
2008-05-07 06:34:00,1.6351,1.6354,1.6351,1.6352,22700000.0
2008-05-07 06:35:00,1.6352,1.6354,1.6352,1.6353,18900000.0
2008-05-07 06:36:00,1.6354,1.6356,1.6354,1.6356,68400000.0
2008-05-07 06:37:00,1.6356,1.6362,1.6356,1.6359,96500000.0
2008-05-07 06:38:00,1.6359,1.6361,1.6352,1.6361,35700000.0
2008-05-07 06:39:00,1.636,1.6367,1.636,1.6366,118000000.0
2008-05-07 06:40:00,1.6366,1.6368,1.6365,1.6365,5500000.0
2008-05-07 06:41:00,1.6364,1.6364,1.6363,1.6364,18200000.0
2008-05-07 06:42:00,1.6364,1.6364,1.6363,1.6364,16600000.0
2008-05-07 06:43:00,1.6364,1.6366,1.6364,1.6364,12800000.0
2008-05-07 06:44:00,1.6363,1.6363,1.6361,1.6362,6400000.0
2008-05-07 06:45:00,1.6362,1.6362,1.636,1.6361,3500000.0
2008-05-07 06:46:00,1.6361,1.6361,1.6356,1.6361,7000000.0
2008-05-07 06:47:00,1.6361,1.6361,1.6356,1.6357,21200000.0
2008-05-07 06:48:00,1.6355,1.6357,1.6354,1.6357,14200000.0
2008-05-07 06:49:00,1.6357,1.6358,1.6355,1.6358,4500000.0
2008-05-07 06:50:00,1.6357,1.6357,1.6347,1.6352,38100000.0
2008-05-07 06:51:00,1.6351,1.6353,1.6346,1.6348,15700000.0
2008-05-07 06:52:00,1.6349,1.6352,1.6348,1.635,6700000.0
2008-05-07 06:53:00,1.6352,1.6352,1.6352,1.6352,5500000.0
2008-05-07 06:54:00,1.6353,1.6353,1.6353,1.6353,400000.0
2008-05-07 06:55:00,1.6353,1.6353,1.6353,1.6353,700000.0
2008-05-07 06:56:00,1.6354,1.6355,1.6354,1.6354,4300000.0
2008-05-07 06:57:00,1.6354,1.6355,1.6354,1.6355,5800000.0
2008-05-07 06:58:00,1.6354,1.6355,1.6354,1.6355,1500000.0
2008-05-07 06:59:00,1.6355,1.6355,1.6353,1.6353,4300000.0
2008-05-07 07:00:00,1.6353,1.6355,1.6353,1.6355,5900000.0
2008-05-07 07:01:00,1.6354,1.6356,1.6354,1.6356,15000000.0
2008-05-07 07:02:00,1.6356,1.6357,1.6354,1.6357,11700000.0
2008-05-07 07:03:00,1.6357,1.6358,1.6357,1.6357,7100000.0
2008-05-07 07:04:00,1.6357,1.6357,1.6355,1.6357,7600000.0
2008-05-07 07:05:00,1.6356,1.6356,1.6351,1.6352,19600000.0
2008-05-07 07:06:00,1.6352,1.6352,1.6348,1.6352,35500000.0
2008-05-07 07:07:00,1.6353,1.6358,1.6352,1.6358,78400000.0
2008-05-07 07:08:00,1.6357,1.6359,1.6354,1.6355,42000000.0
2008-05-07 07:09:00,1.6355,1.6358,1.6354,1.6357,30500000.0
2008-05-07 07:10:00,1.6357,1.6357,1.6354,1.6356,16500000.0
2008-05-07 07:11:00,1.6355,1.6358,1.6355,1.6358,35500000.0
2008-05-07 07:12:00,1.6357,1.6359,1.6357,1.6359,33600000.0
2008-05-07 07:13:00,1.6359,1.6361,1.6358,1.636,114700000.0
2008-05-07 07:14:00,1.6361,1.6361,1.6359,1.6359,10400000.0
2008-05-07 07:15:00,1.6359,1.636,1.6356,1.636,41000000.0
2008-05-07 07:16:00,1.6359,1.636,1.6357,1.6358,20500000.0
2008-05-07 07:17:00,1.6358,1.6361,1.6358,1.6359,15000000.0
2008-05-07 07:18:00,1.6359,1.636,1.6358,1.636,5800000.0
2008-05-07 07:19:00,1.636,1.6363,1.636,1.6363,17000000.0
2008-05-07 07:20:00,1.6363,1.6365,1.6362,1.6362,13200000.0
2008-05-07 07:21:00,1.6363,1.6364,1.636,1.636,15100000.0
2008-05-07 07:22:00,1.636,1.6362,1.6357,1.6359,24500000.0
2008-05-07 07:23:00,1.6359,1.6361,1.6359,1.6361,8800000.0
2008-05-07 07:24:00,1.6361,1.6362,1.6361,1.6361,5000000.0
2008-05-07 07:25:00,1.636,1.636,1.6359,1.636,7500000.0
2008-05-07 07:26:00,1.6359,1.636,1.6359,1.6359,12300000.0
2008-05-07 07:27:00,1.6359,1.6359,1.6354,1.6358,60200000.0
2008-05-07 07:28:00,1.6357,1.6358,1.6354,1.6354,14500000.0
2008-05-07 07:29:00,1.6354,1.63595,1.6353,1.63595,13200000.0
2008-05-07 07:30:00,1.6359,1.63645,1.6357,1.6364,21100000.0
2008-05-07 07:31:00,1.6364,1.6364,1.63585,1.63585,14600000.0
2008-05-07 07:32:00,1.63585,1.6364,1.63575,1.6361,35700000.0
2008-05-07 07:33:00,1.63625,1.6363,1.6358,1.6363,38200000.0
2008-05-07 07:34:00,1.6364,1.637,1.6363,1.63635,40000000.0
2008-05-07 07:35:00,1.6363,1.6366,1.6358,1.6358,73300000.0
2008-05-07 07:36:00,1.6358,1.6367,1.6358,1.6363,72500000.0
2008-05-07 07:37:00,1.6363,1.6372,1.63625,1.6372,50500000.0
2008-05-07 07:38:00,1.6372,1.6372,1.6363,1.6363,28600000.0
2008-05-07 07:39:00,1.63635,1.6366,1.6362,1.6364,24400000.0
2008-05-07 07:40:00,1.6364,1.6368,1.6364,1.6368,45000000.0
2008-05-07 07:41:00,1.6368,1.6373,1.6366,1.6369,108700000.0
2008-05-07 07:42:00,1.6369,1.637,1.6364,1.6366,61700000.0
2008-05-07 07:43:00,1.6366,1.6366,1.6358,1.6363,59300000.0
2008-05-07 07:44:00,1.6363,1.6363,1.6358,1.6361,84800000.0
2008-05-07 07:45:00,1.6361,1.6363,1.63585,1.6362,64900000.0
2008-05-07 07:46:00,1.63625,1.6363,1.636,1.63615,72800000.0
2008-05-07 07:47:00,1.6363,1.6366,1.6361,1.6365,25700000.0
2008-05-07 07:48:00,1.6365,1.6365,1.6361,1.6364,57600000.0
2008-05-07 07:49:00,1.6364,1.6365,1.636,1.6362,53800000.0
2008-05-07 07:50:00,1.6363,1.6367,1.6363,1.6366,47800000.0
2008-05-07 07:51:00,1.6366,1.6366,1.6357,1.6357,49400000.0
2008-05-07 07:52:00,1.6356,1.6359,1.6354,1.6358,66000000.0
2008-05-07 07:53:00,1.6359,1.637,1.6358,1.6366,58700000.0
2008-05-07 07:54:00,1.6365,1.6365,1.6359,1.6363,36600000.0
2008-05-07 07:55:00,1.6363,1.6365,1.6362,1.6364,47800000.0
2008-05-07 07:56:00,1.6364,1.6369,1.63635,1.6366,22300000.0
2008-05-07 07:57:00,1.6366,1.6368,1.636,1.6361,31900000.0
2008-05-07 07:58:00,1.6361,1.6365,1.636,1.6364,32400000.0
2008-05-07 07:59:00,1.63645,1.6366,1.6354,1.63565,47100000.0
2008-05-07 08:00:00,1.6358,1.6365,1.63545,1.6362,138300000.0
2008-05-07 08:01:00,1.63625,1.63635,1.6357,1.63585,43700000.0
2008-05-07 08:02:00,1.6359,1.6362,1.6357,1.636,32800000.0
2008-05-07 08:03:00,1.6361,1.6362,1.63585,1.63605,29300000.0
2008-05-07 08:04:00,1.6361,1.63625,1.6355,1.6355,45900000.0
2008-05-07 08:05:00,1.6357,1.6358,1.6355,1.6357,55200000.0
2008-05-07 08:06:00,1.6356,1.6358,1.6354,1.6357,38500000.0
2008-05-07 08:07:00,1.6358,1.6359,1.6354,1.6355,25300000.0
2008-05-07 08:08:00,1.6355,1.6355,1.635,1.6354,33400000.0
2008-05-07 08:09:00,1.6354,1.6358,1.6351,1.6356,27100000.0
2008-05-07 08:10:00,1.6356,1.6359,1.6356,1.6357,36500000.0
2008-05-07 08:11:00,1.6356,1.6357,1.6353,1.6357,45400000.0
2008-05-07 08:12:00,1.6357,1.636,1.6355,1.6357,35600000.0
2008-05-07 08:13:00,1.63575,1.6367,1.6357,1.6364,48900000.0
2008-05-07 08:14:00,1.6363,1.6364,1.63605,1.6363,15900000.0
2008-05-07 08:15:00,1.6363,1.6364,1.6361,1.6362,43600000.0
2008-05-07 08:16:00,1.6363,1.63655,1.6362,1.6364,15600000.0
2008-05-07 08:17:00,1.6364,1.6365,1.6361,1.6362,30800000.0
2008-05-07 08:18:00,1.6362,1.63665,1.6362,1.63665,20800000.0
2008-05-07 08:19:00,1.6367,1.63685,1.6365,1.6365,27600000.0
2008-05-07 08:20:00,1.6367,1.6368,1.6365,1.6365,65800000.0
2008-05-07 08:21:00,1.6365,1.6368,1.6364,1.63665,41700000.0
2008-05-07 08:22:00,1.6366,1.6369,1.6365,1.6369,42700000.0
2008-05-07 08:23:00,1.637,1.6371,1.6362,1.6364,73500000.0
2008-05-07 08:24:00,1.63645,1.6365,1.63595,1.6362,64200000.0
2008-05-07 08:25:00,1.63615,1.6363,1.6361,1.6363,52500000.0
2008-05-07 08:26:00,1.6363,1.6364,1.636,1.6362,92500000.0
2008-05-07 08:27:00,1.6362,1.63625,1.6356,1.6362,142500000.0
2008-05-07 08:28:00,1.6362,1.6365,1.6359,1.63605,72400000.0
2008-05-07 08:29:00,1.63605,1.63645,1.636,1.63625,35700000.0
2008-05-07 08:30:00,1.63625,1.6366,1.6362,1.6365,18500000.0
2008-05-07 08:31:00,1.6363,1.6365,1.6362,1.6362,10800000.0
2008-05-07 08:32:00,1.6362,1.63665,1.636,1.63665,28000000.0
2008-05-07 08:33:00,1.6367,1.6369,1.6365,1.6366,38200000.0
2008-05-07 08:34:00,1.6366,1.6366,1.63575,1.636,88500000.0
2008-05-07 08:35:00,1.636,1.6368,1.6359,1.6363,34100000.0
2008-05-07 08:36:00,1.63635,1.6367,1.63625,1.6365,18100000.0
2008-05-07 08:37:00,1.6365,1.637,1.6364,1.6366,22700000.0
2008-05-07 08:38:00,1.6366,1.6367,1.6358,1.6362,28300000.0
2008-05-07 08:39:00,1.63635,1.6365,1.6358,1.63595,53300000.0
2008-05-07 08:40:00,1.636,1.6362,1.63575,1.6359,27500000.0
2008-05-07 08:41:00,1.6359,1.6365,1.6359,1.63615,15200000.0
2008-05-07 08:42:00,1.6362,1.6363,1.63585,1.6361,52700000.0
2008-05-07 08:43:00,1.6361,1.6361,1.6355,1.63555,66200000.0
2008-05-07 08:44:00,1.63555,1.6359,1.6355,1.6359,76700000.0
2008-05-07 08:45:00,1.6359,1.6367,1.6359,1.6363,97700000.0
2008-05-07 08:46:00,1.6363,1.6365,1.6359,1.6361,38200000.0
2008-05-07 08:47:00,1.6361,1.6363,1.63595,1.636,7900000.0
2008-05-07 08:48:00,1.636,1.6362,1.6359,1.6359,11200000.0
2008-05-07 08:49:00,1.636,1.6362,1.63545,1.636,36500000.0
2008-05-07 08:50:00,1.6358,1.6363,1.6355,1.6355,29700000.0
2008-05-07 08:51:00,1.6355,1.6355,1.6353,1.6355,16100000.0
2008-05-07 08:52:00,1.6356,1.636,1.6355,1.6357,19800000.0
2008-05-07 08:53:00,1.6357,1.6359,1.6353,1.6354,13000000.0
2008-05-07 08:54:00,1.63525,1.6359,1.6352,1.63565,11200000.0
2008-05-07 08:55:00,1.6356,1.63575,1.6353,1.6354,80800000.0
2008-05-07 08:56:00,1.6354,1.636,1.6352,1.6358,106300000.0
2008-05-07 08:57:00,1.6358,1.6362,1.63565,1.6361,29900000.0
2008-05-07 08:58:00,1.6361,1.6363,1.6359,1.63625,25700000.0
2008-05-07 08:59:00,1.6363,1.6368,1.63595,1.63615,83100000.0
2008-05-07 09:00:00,1.6361,1.63645,1.636,1.6362,56700000.0
2008-05-07 09:01:00,1.6364,1.6365,1.63605,1.6363,44800000.0
2008-05-07 09:02:00,1.6363,1.6365,1.6363,1.6365,8000000.0
2008-05-07 09:03:00,1.6365,1.6367,1.6363,1.6367,8800000.0
2008-05-07 09:04:00,1.6367,1.6369,1.6364,1.6367,31500000.0
2008-05-07 09:05:00,1.6367,1.637,1.6365,1.6366,47400000.0
2008-05-07 09:06:00,1.6366,1.6368,1.6365,1.6367,35300000.0
2008-05-07 09:07:00,1.6367,1.6373,1.6366,1.6371,27500000.0
2008-05-07 09:08:00,1.63705,1.6373,1.63685,1.63705,36000000.0
2008-05-07 09:09:00,1.63705,1.6374,1.637,1.6372,28100000.0
2008-05-07 09:10:00,1.6372,1.6373,1.6366,1.6366,12800000.0
2008-05-07 09:11:00,1.6366,1.6369,1.63645,1.6367,24900000.0
2008-05-07 09:12:00,1.63645,1.6365,1.63575,1.63585,26000000.0
2008-05-07 09:13:00,1.6359,1.63675,1.6359,1.6364,53000000.0
2008-05-07 09:14:00,1.6364,1.6367,1.6362,1.6363,36900000.0
2008-05-07 09:15:00,1.6363,1.6366,1.6361,1.6363,29800000.0
2008-05-07 09:16:00,1.6361,1.6364,1.6359,1.6361,14400000.0
2008-05-07 09:17:00,1.6361,1.6364,1.6359,1.636,21600000.0
2008-05-07 09:18:00,1.636,1.6361,1.6355,1.6358,32100000.0
2008-05-07 09:19:00,1.6358,1.63615,1.6357,1.636,58200000.0
2008-05-07 09:20:00,1.636,1.63635,1.6356,1.6358,10000000.0
2008-05-07 09:21:00,1.6358,1.6359,1.63495,1.63495,96600000.0
2008-05-07 09:22:00,1.635,1.6354,1.635,1.6354,106800000.0
2008-05-07 09:23:00,1.6354,1.6356,1.6354,1.6356,28800000.0
2008-05-07 09:24:00,1.6356,1.6357,1.6352,1.6354,162900000.0
2008-05-07 09:25:00,1.6354,1.6359,1.6354,1.6359,159600000.0
2008-05-07 09:26:00,1.6359,1.6361,1.6357,1.6358,18300000.0
2008-05-07 09:27:00,1.6356,1.6358,1.6354,1.6356,213599999.0
2008-05-07 09:28:00,1.6356,1.6358,1.63505,1.6351,78000000.0
2008-05-07 09:29:00,1.6352,1.6356,1.635,1.63535,35100000.0
2008-05-07 09:30:00,1.6354,1.6357,1.6353,1.6356,12500000.0
2008-05-07 09:31:00,1.6356,1.63605,1.6355,1.6356,25800000.0
2008-05-07 09:32:00,1.6357,1.6361,1.6357,1.6361,10200000.0
2008-05-07 09:33:00,1.6361,1.6366,1.6359,1.6362,15600000.0
2008-05-07 09:34:00,1.636,1.6364,1.636,1.6364,45300000.0
2008-05-07 09:35:00,1.6364,1.6366,1.6359,1.63625,32400000.0
2008-05-07 09:36:00,1.63635,1.63635,1.6358,1.6361,21600000.0
2008-05-07 09:37:00,1.6361,1.6363,1.63565,1.6363,16400000.0
2008-05-07 09:38:00,1.6363,1.63665,1.63595,1.636,37800000.0
2008-05-07 09:39:00,1.636,1.6364,1.6359,1.6361,15200000.0
2008-05-07 09:40:00,1.6361,1.6366,1.636,1.6364,47100000.0
2008-05-07 09:41:00,1.6364,1.6365,1.6362,1.63645,29900000.0
2008-05-07 09:42:00,1.6365,1.6367,1.6364,1.6367,40700000.0
2008-05-07 09:43:00,1.6367,1.6369,1.6362,1.6362,37900000.0
2008-05-07 09:44:00,1.63615,1.63665,1.6361,1.63665,39100000.0
2008-05-07 09:45:00,1.63655,1.63695,1.63635,1.63695,31800000.0
2008-05-07 09:46:00,1.63695,1.63725,1.63635,1.63725,38500000.0
2008-05-07 09:47:00,1.6372,1.6372,1.6369,1.63715,21900000.0
2008-05-07 09:48:00,1.63715,1.63735,1.63695,1.63725,17400000.0
2008-05-07 09:49:00,1.63745,1.63795,1.63735,1.63765,19600000.0
2008-05-07 09:50:00,1.63765,1.63775,1.63725,1.63735,15800000.0
2008-05-07 09:51:00,1.63735,1.63745,1.63675,1.63705,25500000.0
2008-05-07 09:52:00,1.63695,1.637,1.63665,1.63665,18200000.0
2008-05-07 09:53:00,1.63665,1.63675,1.63655,1.63655,12200000.0
2008-05-07 09:54:00,1.63655,1.63675,1.63585,1.63635,39700000.0
2008-05-07 09:55:00,1.63635,1.63635,1.6359,1.63625,24200000.0
2008-05-07 09:56:00,1.63625,1.63625,1.63615,1.63625,7000000.0
2008-05-07 09:57:00,1.63625,1.63625,1.63585,1.63585,11900000.0
2008-05-07 09:58:00,1.63595,1.63595,1.63585,1.63585,6000000.0
2008-05-07 09:59:00,1.63585,1.63595,1.63555,1.63595,30800000.0
2008-05-07 10:00:00,1.6359,1.63605,1.63515,1.6353,42900000.0
2008-05-07 10:01:00,1.63535,1.6354,1.6347,1.6352,35000000.0
2008-05-07 10:02:00,1.63525,1.6353,1.63485,1.63505,23600000.0
2008-05-07 10:03:00,1.6351,1.63515,1.63475,1.6349,36400000.0
2008-05-07 10:04:00,1.63485,1.6353,1.63465,1.635,23900000.0
2008-05-07 10:05:00,1.635,1.6351,1.63465,1.6351,24600000.0
2008-05-07 10:06:00,1.63505,1.63505,1.63485,1.63505,12000000.0
2008-05-07 10:07:00,1.635,1.6355,1.6348,1.63495,19800000.0
2008-05-07 10:08:00,1.6352,1.6354,1.63495,1.63515,24800000.0
2008-05-07 10:09:00,1.63505,1.63545,1.63505,1.63545,15400000.0
2008-05-07 10:10:00,1.63545,1.63565,1.63525,1.63535,12000000.0
2008-05-07 10:11:00,1.63545,1.63545,1.6352,1.6354,11200000.0
2008-05-07 10:12:00,1.63535,1.63545,1.63525,1.63535,10200000.0
2008-05-07 10:13:00,1.6354,1.63565,1.63535,1.63545,12000000.0
2008-05-07 10:14:00,1.63535,1.63555,1.63535,1.6355,10600000.0
2008-05-07 10:15:00,1.63555,1.63575,1.63535,1.63565,20500000.0
2008-05-07 10:16:00,1.63555,1.63575,1.6354,1.63545,24900000.0
2008-05-07 10:17:00,1.63545,1.63565,1.63545,1.63565,13600000.0
2008-05-07 10:18:00,1.63565,1.6359,1.63565,1.63575,17500000.0
2008-05-07 10:19:00,1.63575,1.63595,1.6357,1.63595,20500000.0
2008-05-07 10:20:00,1.63595,1.63625,1.6357,1.63625,18200000.0
2008-05-07 10:21:00,1.63625,1.6365,1.63615,1.63635,12400000.0
2008-05-07 10:22:00,1.6363,1.63635,1.63585,1.63585,21700000.0
2008-05-07 10:23:00,1.6358,1.6359,1.63545,1.63555,17700000.0
2008-05-07 10:24:00,1.63545,1.6359,1.6353,1.63565,38400000.0
2008-05-07 10:25:00,1.63565,1.6357,1.63515,1.63535,27000000.0
2008-05-07 10:26:00,1.6354,1.63585,1.6354,1.6355,16200000.0
2008-05-07 10:27:00,1.6356,1.6356,1.63535,1.63535,15500000.0
2008-05-07 10:28:00,1.63535,1.63535,1.63485,1.63495,34000000.0
2008-05-07 10:29:00,1.635,1.63525,1.6347,1.6347,29100000.0
2008-05-07 10:30:00,1.63475,1.6354,1.63465,1.6354,26600000.0
2008-05-07 10:31:00,1.6353,1.63535,1.63495,1.6352,20900000.0
2008-05-07 10:32:00,1.63525,1.63555,1.6351,1.6353,30000000.0
2008-05-07 10:33:00,1.63535,1.6356,1.635,1.63515,35400000.0
2008-05-07 10:34:00,1.63505,1.63525,1.635,1.63505,13400000.0
2008-05-07 10:35:00,1.63505,1.63585,1.63505,1.63565,20000000.0
2008-05-07 10:36:00,1.6357,1.63615,1.63555,1.63565,20400000.0
2008-05-07 10:37:00,1.63565,1.63585,1.63555,1.63575,20200000.0
2008-05-07 10:38:00,1.63575,1.63615,1.63525,1.6361,55200000.0
2008-05-07 10:39:00,1.6362,1.6363,1.63585,1.63595,30200000.0
2008-05-07 10:40:00,1.636,1.6363,1.63595,1.63625,17600000.0
2008-05-07 10:41:00,1.63615,1.6363,1.63585,1.63615,18100000.0
2008-05-07 10:42:00,1.63615,1.6367,1.63615,1.63655,38200000.0
2008-05-07 10:43:00,1.6366,1.63665,1.63605,1.63625,21400000.0
2008-05-07 10:44:00,1.63625,1.63625,1.6357,1.6357,26400000.0
2008-05-07 10:45:00,1.63565,1.63585,1.6356,1.63585,18000000.0
2008-05-07 10:46:00,1.63585,1.63585,1.63515,1.6352,22500000.0
2008-05-07 10:47:00,1.63525,1.63555,1.63505,1.63535,29800000.0
2008-05-07 10:48:00,1.63525,1.6359,1.63525,1.63535,32000000.0
2008-05-07 10:49:00,1.63535,1.63535,1.63485,1.63505,16600000.0
2008-05-07 10:50:00,1.63515,1.6355,1.63505,1.6355,19600000.0
2008-05-07 10:51:00,1.6354,1.6363,1.63535,1.6361,17300000.0
2008-05-07 10:52:00,1.6361,1.6361,1.6352,1.63545,22800000.0
2008-05-07 10:53:00,1.63535,1.6355,1.63465,1.6347,25000000.0
2008-05-07 10:54:00,1.63465,1.63525,1.63465,1.6352,18000000.0
2008-05-07 10:55:00,1.63525,1.6354,1.6349,1.635,13000000.0
2008-05-07 10:56:00,1.63495,1.63565,1.63495,1.6354,27000000.0
2008-05-07 10:57:00,1.6354,1.63565,1.63535,1.63545,6600000.0
2008-05-07 10:58:00,1.63545,1.63595,1.63535,1.63595,20200000.0
2008-05-07 10:59:00,1.63585,1.6364,1.6358,1.63625,30200000.0
2008-05-07 11:00:00,1.6362,1.63635,1.63535,1.6357,200200000.0
2008-05-07 11:01:00,1.6358,1.6358,1.63495,1.63495,33600000.0
2008-05-07 11:02:00,1.6348,1.63515,1.63415,1.63505,49300000.0
2008-05-07 11:03:00,1.6349,1.63495,1.6343,1.63465,30700000.0
2008-05-07 11:04:00,1.63465,1.63475,1.63425,1.63475,24000000.0
2008-05-07 11:05:00,1.6347,1.635,1.6344,1.635,26800000.0
2008-05-07 11:06:00,1.63505,1.6355,1.63455,1.63485,35800000.0
2008-05-07 11:07:00,1.63485,1.63485,1.6342,1.6345,32800000.0
2008-05-07 11:08:00,1.6346,1.6349,1.6343,1.63485,22400000.0
2008-05-07 11:09:00,1.63495,1.635,1.63435,1.63435,27300000.0
2008-05-07 11:10:00,1.6344,1.6344,1.6333,1.6336,28000000.0
2008-05-07 11:11:00,1.6336,1.63445,1.6335,1.63435,39000000.0
2008-05-07 11:12:00,1.63435,1.6346,1.6339,1.6342,39600000.0
2008-05-07 11:13:00,1.63425,1.63475,1.6342,1.6346,26000000.0
2008-05-07 11:14:00,1.6345,1.6347,1.6343,1.63445,16600000.0
2008-05-07 11:15:00,1.6345,1.6345,1.6341,1.6342,27000000.0
2008-05-07 11:16:00,1.6343,1.6344,1.634,1.634,27700000.0
2008-05-07 11:17:00,1.63405,1.6341,1.63375,1.63375,22600000.0
2008-05-07 11:18:00,1.63375,1.6343,1.63375,1.634,15200000.0
2008-05-07 11:19:00,1.634,1.634,1.63375,1.63375,23600000.0
2008-05-07 11:20:00,1.63375,1.6339,1.63375,1.63375,8400000.0
2008-05-07 11:21:00,1.6337,1.63375,1.63325,1.63325,26000000.0
2008-05-07 11:22:00,1.6332,1.6337,1.6332,1.63355,23400000.0
2008-05-07 11:23:00,1.6335,1.63405,1.63325,1.63365,44200000.0
2008-05-07 11:24:00,1.6338,1.63405,1.63345,1.634,28600000.0
2008-05-07 11:25:00,1.63405,1.6341,1.6337,1.63395,50200000.0
2008-05-07 11:26:00,1.63395,1.6343,1.6337,1.63405,43800000.0
2008-05-07 11:27:00,1.63405,1.6346,1.63405,1.63435,40400000.0
2008-05-07 11:28:00,1.63435,1.6344,1.63405,1.6341,19100000.0
2008-05-07 11:29:00,1.63405,1.63405,1.63335,1.6335,33400000.0
2008-05-07 11:30:00,1.6334,1.6338,1.63335,1.63375,38400000.0
2008-05-07 11:31:00,1.63375,1.63385,1.63365,1.6338,20200000.0
2008-05-07 11:32:00,1.6338,1.634,1.63375,1.634,15200000.0
2008-05-07 11:33:00,1.6339,1.634,1.6338,1.6339,13800000.0
2008-05-07 11:34:00,1.6339,1.6339,1.6338,1.6339,6800000.0
2008-05-07 11:35:00,1.63395,1.63405,1.6338,1.63395,6300000.0
2008-05-07 11:36:00,1.63405,1.63405,1.6337,1.6337,19400000.0
2008-05-07 11:37:00,1.63375,1.6341,1.63365,1.63385,16000000.0
2008-05-07 11:38:00,1.63395,1.63405,1.63375,1.634,19600000.0
2008-05-07 11:39:00,1.634,1.63405,1.6335,1.6336,24200000.0
2008-05-07 11:40:00,1.6336,1.6337,1.63325,1.6335,28800000.0
2008-05-07 11:41:00,1.63345,1.6338,1.63335,1.6335,35400000.0
2008-05-07 11:42:00,1.63355,1.6341,1.63335,1.63395,28900000.0
2008-05-07 11:43:00,1.634,1.6342,1.63385,1.63415,24800000.0
2008-05-07 11:44:00,1.6342,1.6344,1.6341,1.6342,26000000.0
2008-05-07 11:45:00,1.63415,1.63425,1.6339,1.6339,26200000.0
2008-05-07 11:46:00,1.63385,1.6341,1.63375,1.63395,22200000.0
2008-05-07 11:47:00,1.63395,1.6344,1.63385,1.63395,33800000.0
2008-05-07 11:48:00,1.63385,1.63415,1.63385,1.6339,15600000.0
2008-05-07 11:49:00,1.6339,1.63425,1.6339,1.63415,19800000.0
2008-05-07 11:50:00,1.6342,1.63455,1.634,1.63435,24900000.0
2008-05-07 11:51:00,1.6344,1.63445,1.6343,1.63445,10200000.0
2008-05-07 11:52:00,1.6345,1.6346,1.63435,1.6344,15800000.0
2008-05-07 11:53:00,1.63435,1.6345,1.6342,1.6344,12800000.0
2008-05-07 11:54:00,1.63435,1.6344,1.634,1.63415,21000000.0
2008-05-07 11:55:00,1.6341,1.63415,1.63375,1.63375,22600000.0
2008-05-07 11:56:00,1.63375,1.63385,1.6332,1.6333,20200000.0
2008-05-07 11:57:00,1.6333,1.63355,1.63315,1.63345,25200000.0
2008-05-07 11:58:00,1.63345,1.63365,1.63345,1.63355,16600000.0
2008-05-07 11:59:00,1.6335,1.63355,1.63335,1.63345,8000000.0
2008-05-07 12:00:00,1.63345,1.63355,1.6323,1.6332,74600000.0
2008-05-07 12:01:00,1.63325,1.63325,1.63115,1.6312,86500000.0
2008-05-07 12:02:00,1.63115,1.63135,1.63055,1.63085,160300000.0
2008-05-07 12:03:00,1.6309,1.63105,1.6302,1.63035,161300000.0
2008-05-07 12:04:00,1.6302,1.63085,1.6301,1.63065,57900000.0
2008-05-07 12:05:00,1.63075,1.63085,1.62965,1.6298,76600000.0
2008-05-07 12:06:00,1.62985,1.631,1.62985,1.6306,62600000.0
2008-05-07 12:07:00,1.63065,1.63125,1.6303,1.6311,50000000.0
2008-05-07 12:08:00,1.63105,1.6311,1.6305,1.63075,54900000.0
2008-05-07 12:09:00,1.63085,1.63155,1.6306,1.63135,63700000.0
2008-05-07 12:10:00,1.63135,1.63205,1.6313,1.63165,45400000.0
2008-05-07 12:11:00,1.63165,1.6318,1.6311,1.6315,52200000.0
2008-05-07 12:12:00,1.63155,1.63155,1.63105,1.6312,30200000.0
2008-05-07 12:13:00,1.6312,1.63155,1.63005,1.63055,49000000.0
2008-05-07 12:14:00,1.63055,1.63115,1.6303,1.63115,43100000.0
2008-05-07 12:15:00,1.6312,1.63145,1.63115,1.63135,34800000.0
2008-05-07 12:16:00,1.63135,1.63155,1.6307,1.63105,38800000.0
2008-05-07 12:17:00,1.63095,1.6318,1.63095,1.63145,36400000.0
2008-05-07 12:18:00,1.6315,1.6317,1.6312,1.6313,17800000.0
2008-05-07 12:19:00,1.63145,1.63145,1.6301,1.6303,47100000.0
2008-05-07 12:20:00,1.63025,1.6305,1.63005,1.63015,32600000.0
2008-05-07 12:21:00,1.63015,1.6305,1.63,1.63035,34900000.0
2008-05-07 12:22:00,1.6304,1.6304,1.63,1.63005,28600000.0
2008-05-07 12:23:00,1.63005,1.6303,1.6296,1.62995,33500000.0
2008-05-07 12:24:00,1.63005,1.63015,1.6296,1.63,45900000.0
2008-05-07 12:25:00,1.63,1.6302,1.6297,1.6299,23200000.0
2008-05-07 12:26:00,1.62995,1.63005,1.6297,1.62995,23500000.0
2008-05-07 12:27:00,1.62985,1.6301,1.62945,1.62955,47600000.0
2008-05-07 12:28:00,1.62965,1.62995,1.62955,1.6297,40200000.0
2008-05-07 12:29:00,1.6297,1.62995,1.6294,1.6298,54200000.0
2008-05-07 12:30:00,1.62985,1.63015,1.6297,1.6299,43200000.0
2008-05-07 12:31:00,1.62985,1.63045,1.62965,1.63025,51100000.0
2008-05-07 12:32:00,1.63035,1.6305,1.62985,1.6299,20700000.0
2008-05-07 12:33:00,1.62985,1.63025,1.6297,1.63,51500000.0
2008-05-07 12:34:00,1.63005,1.6302,1.62975,1.6299,18500000.0
2008-05-07 12:35:00,1.62985,1.63025,1.6298,1.6302,19900000.0
2008-05-07 12:36:00,1.6303,1.63065,1.6301,1.63065,20200000.0
2008-05-07 12:37:00,1.63055,1.63075,1.63015,1.63015,24500000.0
2008-05-07 12:38:00,1.6301,1.6302,1.6301,1.6302,13600000.0
2008-05-07 12:39:00,1.6303,1.6304,1.63015,1.6302,14900000.0
2008-05-07 12:40:00,1.63025,1.6305,1.6297,1.63005,30800000.0
2008-05-07 12:41:00,1.62995,1.63005,1.6298,1.63,24600000.0
2008-05-07 12:42:00,1.63,1.6307,1.63,1.6304,25600000.0
2008-05-07 12:43:00,1.63045,1.63045,1.63025,1.63025,24200000.0
2008-05-07 12:44:00,1.63025,1.63025,1.63,1.6301,18800000.0
2008-05-07 12:45:00,1.6301,1.63035,1.62995,1.6301,21400000.0
2008-05-07 12:46:00,1.63015,1.63025,1.63005,1.63015,22000000.0
2008-05-07 12:47:00,1.6302,1.6302,1.6298,1.62985,20200000.0
2008-05-07 12:48:00,1.62995,1.63005,1.62995,1.63005,12400000.0
2008-05-07 12:49:00,1.63005,1.6303,1.63,1.63015,6000000.0
2008-05-07 12:50:00,1.6301,1.63015,1.62985,1.62995,9800000.0
2008-05-07 12:51:00,1.62995,1.63035,1.62995,1.63025,23200000.0
2008-05-07 12:52:00,1.63015,1.6302,1.62995,1.63015,27200000.0
2008-05-07 12:53:00,1.6302,1.6305,1.63015,1.63035,18800000.0
2008-05-07 12:54:00,1.6304,1.6304,1.6302,1.6303,10000000.0
2008-05-07 12:55:00,1.63035,1.6304,1.6302,1.63025,10200000.0
2008-05-07 12:56:00,1.6302,1.63035,1.6302,1.63035,14000000.0
2008-05-07 12:57:00,1.63035,1.63045,1.63,1.63,12600000.0
2008-05-07 12:58:00,1.63,1.6302,1.6298,1.6299,17800000.0
2008-05-07 12:59:00,1.62985,1.62985,1.62945,1.62945,16200000.0
2008-05-07 13:00:00,1.62945,1.6301,1.62935,1.63,46600000.0
2008-05-07 13:01:00,1.63,1.63015,1.6298,1.63015,20200000.0
2008-05-07 13:02:00,1.63015,1.63015,1.62955,1.62965,23900000.0
2008-05-07 13:03:00,1.62975,1.62975,1.62945,1.6297,23000000.0
2008-05-07 13:04:00,1.6296,1.6307,1.62955,1.63035,45500000.0
2008-05-07 13:05:00,1.63035,1.63035,1.6297,1.6297,19200000.0
2008-05-07 13:06:00,1.62975,1.62975,1.62945,1.6295,15400000.0
2008-05-07 13:07:00,1.62955,1.62995,1.62935,1.62985,19300000.0
2008-05-07 13:08:00,1.6299,1.6303,1.6299,1.62995,34900000.0
2008-05-07 13:09:00,1.62995,1.63005,1.6299,1.62995,13600000.0
2008-05-07 13:10:00,1.63005,1.63025,1.62995,1.63015,18600000.0
2008-05-07 13:11:00,1.63025,1.63035,1.63015,1.6302,16500000.0
2008-05-07 13:12:00,1.6303,1.6307,1.63025,1.6307,31200000.0
2008-05-07 13:13:00,1.63065,1.63095,1.63055,1.6309,22600000.0
2008-05-07 13:14:00,1.63085,1.631,1.63075,1.63085,19400000.0
2008-05-07 13:15:00,1.63075,1.6308,1.63035,1.63045,41900000.0
2008-05-07 13:16:00,1.63045,1.63045,1.62995,1.62995,20300000.0
2008-05-07 13:17:00,1.63005,1.63015,1.62995,1.63,15200000.0
2008-05-07 13:18:00,1.63,1.63,1.6295,1.62955,23900000.0
2008-05-07 13:19:00,1.62955,1.62955,1.62935,1.62935,16000000.0
2008-05-07 13:20:00,1.62935,1.6295,1.62895,1.6291,18800000.0
2008-05-07 13:21:00,1.6291,1.6299,1.6291,1.62975,28200000.0
2008-05-07 13:22:00,1.6298,1.62985,1.62945,1.62945,20700000.0
2008-05-07 13:23:00,1.6294,1.6296,1.6293,1.6296,8300000.0
2008-05-07 13:24:00,1.6296,1.6298,1.6294,1.6298,22000000.0
2008-05-07 13:25:00,1.6297,1.6297,1.62925,1.62935,28000000.0
2008-05-07 13:26:00,1.62935,1.62945,1.62925,1.62925,22600000.0
2008-05-07 13:27:00,1.6293,1.6294,1.62885,1.62925,23600000.0
2008-05-07 13:28:00,1.62925,1.62935,1.62875,1.62895,37600000.0
2008-05-07 13:29:00,1.62905,1.62915,1.6284,1.6284,21100000.0
2008-05-07 13:30:00,1.6284,1.62855,1.6282,1.6283,24100000.0
2008-05-07 13:31:00,1.6283,1.62855,1.6278,1.62855,50500000.0
2008-05-07 13:32:00,1.62865,1.62865,1.62835,1.6284,27400000.0
2008-05-07 13:33:00,1.62845,1.6287,1.6284,1.6286,16600000.0
2008-05-07 13:34:00,1.62855,1.62905,1.62845,1.62905,8800000.0
2008-05-07 13:35:00,1.6291,1.62915,1.6289,1.62895,21800000.0
2008-05-07 13:36:00,1.62905,1.62955,1.62895,1.62915,23100000.0
2008-05-07 13:37:00,1.62915,1.62935,1.629,1.62905,24300000.0
2008-05-07 13:38:00,1.62905,1.62905,1.62895,1.62895,15200000.0
2008-05-07 13:39:00,1.62875,1.629,1.62875,1.62895,17800000.0
2008-05-07 13:40:00,1.62895,1.6301,1.6289,1.63005,21600000.0
2008-05-07 13:41:00,1.62995,1.63005,1.6294,1.62985,10000000.0
2008-05-07 13:42:00,1.62985,1.63075,1.62965,1.6304,41200000.0
2008-05-07 13:43:00,1.6304,1.63045,1.63025,1.63025,24000000.0
2008-05-07 13:44:00,1.6302,1.6306,1.63005,1.6303,31200000.0
2008-05-07 13:45:00,1.63025,1.6304,1.6301,1.63015,31000000.0
2008-05-07 13:46:00,1.63025,1.6308,1.6302,1.6308,25200000.0
2008-05-07 13:47:00,1.63085,1.63115,1.63065,1.6308,24600000.0
2008-05-07 13:48:00,1.63085,1.6309,1.63055,1.63075,16000000.0
2008-05-07 13:49:00,1.6308,1.63135,1.6307,1.63135,24000000.0
2008-05-07 13:50:00,1.63135,1.63155,1.63115,1.6312,21000000.0
2008-05-07 13:51:00,1.6312,1.6313,1.63095,1.63125,15200000.0
2008-05-07 13:52:00,1.6312,1.63125,1.6309,1.63095,16800000.0
2008-05-07 13:53:00,1.63115,1.63125,1.6309,1.63105,12200000.0
2008-05-07 13:54:00,1.63105,1.6313,1.63075,1.63125,22100000.0
2008-05-07 13:55:00,1.6312,1.63125,1.631,1.6312,7800000.0
2008-05-07 13:56:00,1.6311,1.63175,1.6311,1.63175,22300000.0
2008-05-07 13:57:00,1.63175,1.6321,1.6315,1.63195,13600000.0
2008-05-07 13:58:00,1.63195,1.63205,1.63155,1.63185,24800000.0
2008-05-07 13:59:00,1.63175,1.63235,1.6317,1.63205,32300000.0
2008-05-07 14:00:00,1.63205,1.6322,1.632,1.632,16800000.0
2008-05-07 14:01:00,1.63195,1.63225,1.6318,1.63195,23700000.0
2008-05-07 14:02:00,1.6319,1.63205,1.6314,1.6314,20400000.0
2008-05-07 14:03:00,1.6314,1.63155,1.6313,1.63135,17000000.0
2008-05-07 14:04:00,1.6313,1.6313,1.631,1.631,24300000.0
2008-05-07 14:05:00,1.631,1.63175,1.6309,1.6317,22500000.0
2008-05-07 14:06:00,1.63165,1.632,1.63145,1.63145,20200000.0
2008-05-07 14:07:00,1.63155,1.63175,1.63145,1.63145,20600000.0
2008-05-07 14:08:00,1.63145,1.63145,1.63115,1.63145,15800000.0
2008-05-07 14:09:00,1.63155,1.63165,1.63075,1.63115,42600000.0
2008-05-07 14:10:00,1.6311,1.63115,1.63095,1.63105,16400000.0
2008-05-07 14:11:00,1.63105,1.63125,1.6308,1.63095,30100000.0
2008-05-07 14:12:00,1.63095,1.63125,1.63085,1.63125,27800000.0
2008-05-07 14:13:00,1.63125,1.63135,1.6308,1.63115,29900000.0
2008-05-07 14:14:00,1.63125,1.63135,1.6309,1.63105,31000000.0
2008-05-07 14:15:00,1.63125,1.63145,1.63035,1.6305,40300000.0
2008-05-07 14:16:00,1.63075,1.63105,1.6305,1.6309,39600000.0
2008-05-07 14:17:00,1.63095,1.63105,1.63075,1.63085,35200000.0
2008-05-07 14:18:00,1.63085,1.63095,1.6302,1.63025,12000000.0
2008-05-07 14:19:00,1.63025,1.63065,1.63025,1.63055,18400000.0
2008-05-07 14:20:00,1.6306,1.63115,1.63035,1.6304,30300000.0
2008-05-07 14:21:00,1.6304,1.6304,1.63,1.63015,22800000.0
2008-05-07 14:22:00,1.63015,1.63065,1.63015,1.63045,25800000.0
2008-05-07 14:23:00,1.6305,1.63075,1.6302,1.63055,41700000.0
2008-05-07 14:24:00,1.6306,1.63085,1.6303,1.6306,23200000.0
2008-05-07 14:25:00,1.63065,1.6308,1.6302,1.6304,35200000.0
2008-05-07 14:26:00,1.63045,1.6313,1.6304,1.63125,41000000.0
2008-05-07 14:27:00,1.6313,1.6314,1.6309,1.6313,24000000.0
2008-05-07 14:28:00,1.63135,1.6314,1.63075,1.6312,25200000.0
2008-05-07 14:29:00,1.63115,1.6318,1.6309,1.631,40000000.0
2008-05-07 14:30:00,1.63075,1.63105,1.6296,1.63095,36300000.0
2008-05-07 14:31:00,1.63095,1.6312,1.63055,1.63055,29800000.0
2008-05-07 14:32:00,1.63045,1.63055,1.6301,1.63025,50100000.0
2008-05-07 14:33:00,1.6303,1.63035,1.6297,1.6299,61300000.0
2008-05-07 14:34:00,1.6299,1.63035,1.62975,1.63005,40800000.0
2008-05-07 14:35:00,1.63005,1.63015,1.6298,1.6299,35200000.0
2008-05-07 14:36:00,1.6299,1.63055,1.6298,1.63025,47300000.0
2008-05-07 14:37:00,1.63025,1.63055,1.62975,1.63045,48200000.0
2008-05-07 14:38:00,1.63045,1.63075,1.6304,1.6306,48200000.0
2008-05-07 14:39:00,1.63055,1.63075,1.6301,1.63035,41800000.0
2008-05-07 14:40:00,1.63035,1.63055,1.63025,1.63025,25600000.0
2008-05-07 14:41:00,1.63025,1.63075,1.63015,1.6305,41300000.0
2008-05-07 14:42:00,1.63035,1.63055,1.63025,1.63035,24500000.0
2008-05-07 14:43:00,1.63045,1.63065,1.63025,1.63065,45300000.0
2008-05-07 14:44:00,1.63065,1.6311,1.63065,1.63095,48200000.0
2008-05-07 14:45:00,1.63085,1.63145,1.63045,1.6308,50600000.0
2008-05-07 14:46:00,1.6308,1.63135,1.63055,1.63095,58100000.0
2008-05-07 14:47:00,1.63095,1.63105,1.63055,1.63065,39700000.0
2008-05-07 14:48:00,1.63065,1.63145,1.6299,1.63105,49700000.0
2008-05-07 14:49:00,1.63105,1.63115,1.63075,1.6308,50700000.0
2008-05-07 14:50:00,1.6308,1.63115,1.6306,1.63105,99800000.0
2008-05-07 14:51:00,1.6311,1.6311,1.63045,1.63045,43800000.0
2008-05-07 14:52:00,1.6304,1.631,1.63005,1.63085,37500000.0
2008-05-07 14:53:00,1.63085,1.63155,1.6307,1.63095,39000000.0
2008-05-07 14:54:00,1.63095,1.631,1.6306,1.6306,18600000.0
2008-05-07 14:55:00,1.63055,1.63055,1.63015,1.6303,26600000.0
2008-05-07 14:56:00,1.63035,1.6307,1.6301,1.63015,32700000.0
2008-05-07 14:57:00,1.6301,1.6304,1.62995,1.63025,47500000.0
2008-05-07 14:58:00,1.63025,1.63025,1.6297,1.62995,31800000.0
2008-05-07 14:59:00,1.62995,1.6301,1.62985,1.63005,19000000.0
2008-05-07 15:00:00,1.6301,1.6302,1.6294,1.6295,56400000.0
2008-05-07 15:01:00,1.62955,1.6298,1.62925,1.6293,69700000.0
2008-05-07 15:02:00,1.62925,1.62995,1.62905,1.62965,53700000.0
2008-05-07 15:03:00,1.6296,1.6297,1.6289,1.62965,49600000.0
2008-05-07 15:04:00,1.62955,1.62955,1.62915,1.62935,62800000.0
2008-05-07 15:05:00,1.62935,1.62935,1.62865,1.62915,52600000.0
2008-05-07 15:06:00,1.62915,1.62955,1.62885,1.62925,72800000.0
2008-05-07 15:07:00,1.6292,1.62975,1.6292,1.6292,40300000.0
2008-05-07 15:08:00,1.6292,1.6294,1.6285,1.62865,52200000.0
2008-05-07 15:09:00,1.62865,1.62915,1.6286,1.62875,46600000.0
2008-05-07 15:10:00,1.62875,1.6288,1.6282,1.62875,45100000.0
2008-05-07 15:11:00,1.62875,1.6289,1.62835,1.6287,37400000.0
2008-05-07 15:12:00,1.6287,1.6294,1.6286,1.6294,34700000.0
2008-05-07 15:13:00,1.62935,1.62935,1.62875,1.62925,44400000.0
2008-05-07 15:14:00,1.6293,1.6293,1.62875,1.62915,40200000.0
2008-05-07 15:15:00,1.6291,1.62945,1.6289,1.6292,25200000.0
2008-05-07 15:16:00,1.6292,1.6295,1.62905,1.62915,54300000.0
2008-05-07 15:17:00,1.62915,1.62975,1.629,1.6296,41700000.0
2008-05-07 15:18:00,1.62955,1.62975,1.62935,1.62955,35400000.0
2008-05-07 15:19:00,1.62955,1.63035,1.6295,1.63015,44800000.0
2008-05-07 15:20:00,1.63025,1.6304,1.63015,1.6304,46800000.0
2008-05-07 15:21:00,1.6304,1.6305,1.63,1.63005,24400000.0
2008-05-07 15:22:00,1.63005,1.6303,1.62995,1.62995,22000000.0
2008-05-07 15:23:00,1.62995,1.63015,1.62985,1.6301,26200000.0
2008-05-07 15:24:00,1.63005,1.63025,1.63,1.63025,8200000.0
2008-05-07 15:25:00,1.63025,1.63055,1.6301,1.63055,23600000.0
2008-05-07 15:26:00,1.6306,1.63065,1.63005,1.63045,42000000.0
2008-05-07 15:27:00,1.6305,1.63065,1.6296,1.6297,43000000.0
2008-05-07 15:28:00,1.62975,1.62975,1.6295,1.62965,31800000.0
2008-05-07 15:29:00,1.62975,1.6298,1.62945,1.6295,25400000.0
2008-05-07 15:30:00,1.6296,1.6301,1.6296,1.62995,23800000.0
2008-05-07 15:31:00,1.63,1.63035,1.62995,1.6303,31700000.0
2008-05-07 15:32:00,1.6302,1.6305,1.63,1.63045,34600000.0
2008-05-07 15:33:00,1.6305,1.6305,1.6296,1.6299,93900000.0
2008-05-07 15:34:00,1.6298,1.62985,1.62915,1.62945,108500000.0
2008-05-07 15:35:00,1.62945,1.62955,1.62885,1.6293,46600000.0
2008-05-07 15:36:00,1.62935,1.6299,1.62915,1.62955,60200000.0
2008-05-07 15:37:00,1.62955,1.62975,1.62945,1.62965,42700000.0
2008-05-07 15:38:00,1.6297,1.62995,1.62955,1.6296,35700000.0
2008-05-07 15:39:00,1.62955,1.62985,1.6293,1.62935,39000000.0
2008-05-07 15:40:00,1.6293,1.6296,1.6291,1.6294,24800000.0
2008-05-07 15:41:00,1.62935,1.6297,1.62915,1.62955,29400000.0
2008-05-07 15:42:00,1.62955,1.63015,1.6295,1.62995,34000000.0
2008-05-07 15:43:00,1.62995,1.63035,1.62945,1.62965,36200000.0
2008-05-07 15:44:00,1.6296,1.62985,1.6294,1.62945,27800000.0
2008-05-07 15:45:00,1.62945,1.6297,1.6294,1.6294,19800000.0
2008-05-07 15:46:00,1.62945,1.62965,1.6293,1.62945,33600000.0
2008-05-07 15:47:00,1.62945,1.62985,1.629,1.629,39200000.0
2008-05-07 15:48:00,1.62905,1.6292,1.6286,1.6287,36000000.0
2008-05-07 15:49:00,1.62895,1.62895,1.62825,1.62835,35300000.0
2008-05-07 15:50:00,1.62835,1.6285,1.6279,1.62825,40100000.0
2008-05-07 15:51:00,1.6284,1.62885,1.62835,1.62845,35600000.0
2008-05-07 15:52:00,1.62835,1.62835,1.6279,1.62795,37200000.0
2008-05-07 15:53:00,1.628,1.62895,1.62795,1.6288,40400000.0
2008-05-07 15:54:00,1.62875,1.62895,1.6285,1.62875,41800000.0
2008-05-07 15:55:00,1.6288,1.6293,1.6287,1.62915,35200000.0
2008-05-07 15:56:00,1.62915,1.62935,1.62885,1.62935,30200000.0
2008-05-07 15:57:00,1.6294,1.62995,1.62935,1.62975,55300000.0
2008-05-07 15:58:00,1.6298,1.62995,1.6295,1.62995,41300000.0
2008-05-07 15:59:00,1.62995,1.6303,1.6295,1.6295,72000000.0
2008-05-07 16:00:00,1.6295,1.63085,1.6289,1.6301,148400000.0
2008-05-07 16:01:00,1.63,1.6306,1.6298,1.63045,37600000.0
2008-05-07 16:02:00,1.63045,1.63045,1.6298,1.62995,43200000.0
2008-05-07 16:03:00,1.6299,1.6299,1.62935,1.62955,84000000.0
2008-05-07 16:04:00,1.6295,1.62995,1.6294,1.6299,68500000.0
2008-05-07 16:05:00,1.6299,1.63075,1.62925,1.63065,48500000.0
2008-05-07 16:06:00,1.63065,1.63095,1.6305,1.63065,38000000.0
2008-05-07 16:07:00,1.63065,1.6307,1.63025,1.63045,41400000.0
2008-05-07 16:08:00,1.63055,1.63085,1.6304,1.6307,22800000.0
2008-05-07 16:09:00,1.6307,1.63075,1.63035,1.63065,56300000.0
2008-05-07 16:10:00,1.63065,1.63095,1.63055,1.63075,47500000.0
2008-05-07 16:11:00,1.63075,1.63115,1.63055,1.6309,33700000.0
2008-05-07 16:12:00,1.63095,1.63105,1.6305,1.63065,36500000.0
2008-05-07 16:13:00,1.6305,1.63065,1.63035,1.6306,26500000.0
2008-05-07 16:14:00,1.63075,1.63075,1.6304,1.6305,24900000.0
2008-05-07 16:15:00,1.63055,1.63115,1.63055,1.63105,24200000.0
2008-05-07 16:16:00,1.6311,1.63135,1.63075,1.63095,59500000.0
2008-05-07 16:17:00,1.63105,1.63165,1.63105,1.63145,56300000.0
2008-05-07 16:18:00,1.63145,1.63175,1.63135,1.63155,45000000.0
2008-05-07 16:19:00,1.6316,1.632,1.63145,1.63195,49800000.0
2008-05-07 16:20:00,1.63195,1.63205,1.63135,1.63185,75700000.0
2008-05-07 16:21:00,1.63185,1.63255,1.63155,1.632,63300000.0
2008-05-07 16:22:00,1.632,1.63225,1.6317,1.63185,57800000.0
2008-05-07 16:23:00,1.63185,1.63205,1.6317,1.63195,34400000.0
2008-05-07 16:24:00,1.6319,1.6321,1.63185,1.632,33700000.0
2008-05-07 16:25:00,1.63195,1.6325,1.63185,1.63195,43400000.0
2008-05-07 16:26:00,1.63205,1.63245,1.63165,1.63165,53600000.0
2008-05-07 16:27:00,1.63165,1.63195,1.63155,1.6318,39400000.0
2008-05-07 16:28:00,1.63175,1.632,1.63155,1.63155,34200000.0
2008-05-07 16:29:00,1.63155,1.63185,1.63125,1.63155,60400000.0
2008-05-07 16:30:00,1.6316,1.63165,1.6308,1.63115,108700000.0
2008-05-07 16:31:00,1.63125,1.6313,1.63025,1.63095,128000000.0
2008-05-07 16:32:00,1.63095,1.6316,1.63055,1.63055,52200000.0
2008-05-07 16:33:00,1.6305,1.6307,1.63005,1.63025,50700000.0
2008-05-07 16:34:00,1.63025,1.63085,1.63015,1.63035,57400000.0
2008-05-07 16:35:00,1.63015,1.63075,1.63015,1.63065,52200000.0
2008-05-07 16:36:00,1.63065,1.63065,1.63025,1.63045,39700000.0
2008-05-07 16:37:00,1.6304,1.6306,1.6298,1.63035,45300000.0
2008-05-07 16:38:00,1.63035,1.63085,1.63025,1.63075,56100000.0
2008-05-07 16:39:00,1.6308,1.63085,1.6303,1.63075,23800000.0
2008-05-07 16:40:00,1.63075,1.631,1.6302,1.63025,51100000.0
2008-05-07 16:41:00,1.63025,1.63065,1.63005,1.63005,35400000.0
2008-05-07 16:42:00,1.63005,1.63005,1.62865,1.62935,52900000.0
2008-05-07 16:43:00,1.62935,1.6298,1.62915,1.62975,74700000.0
2008-05-07 16:44:00,1.62965,1.63045,1.62965,1.6301,72800000.0
2008-05-07 16:45:00,1.63015,1.6304,1.62985,1.63,59700000.0
2008-05-07 16:46:00,1.6299,1.63025,1.6299,1.63005,23700000.0
2008-05-07 16:47:00,1.63005,1.6303,1.6298,1.6301,39200000.0
2008-05-07 16:48:00,1.6302,1.63065,1.63015,1.63045,57500000.0
2008-05-07 16:49:00,1.6305,1.63065,1.63025,1.63055,26600000.0
2008-05-07 16:50:00,1.6306,1.63085,1.63045,1.6307,22400000.0
2008-05-07 16:51:00,1.63075,1.63085,1.63055,1.63075,35900000.0
2008-05-07 16:52:00,1.63075,1.63085,1.63035,1.63075,63800000.0
2008-05-07 16:53:00,1.6308,1.63085,1.63045,1.63075,29400000.0
2008-05-07 16:54:00,1.63075,1.63095,1.6304,1.63095,45400000.0
2008-05-07 16:55:00,1.631,1.6311,1.63065,1.63105,28200000.0
2008-05-07 16:56:00,1.63085,1.63095,1.62985,1.62985,66100000.0
2008-05-07 16:57:00,1.6298,1.63115,1.6297,1.6308,56900000.0
2008-05-07 16:58:00,1.6308,1.63135,1.63065,1.63115,52100000.0
2008-05-07 16:59:00,1.63115,1.6313,1.63025,1.63035,66700000.0
2008-05-07 17:00:00,1.63045,1.63045,1.62995,1.63015,55800000.0
2008-05-07 17:01:00,1.63015,1.63095,1.63015,1.63075,56000000.0
2008-05-07 17:02:00,1.6308,1.6312,1.6308,1.63115,25400000.0
2008-05-07 17:03:00,1.63115,1.6319,1.63115,1.6318,37800000.0
2008-05-07 17:04:00,1.6318,1.63235,1.6316,1.63165,29800000.0
2008-05-07 17:05:00,1.63165,1.6321,1.63135,1.63175,43900000.0
2008-05-07 17:06:00,1.6318,1.632,1.63135,1.63195,53000000.0
2008-05-07 17:07:00,1.63195,1.63215,1.6315,1.6315,46300000.0
2008-05-07 17:08:00,1.6315,1.63165,1.63065,1.6309,28800000.0
2008-05-07 17:09:00,1.63075,1.6312,1.63065,1.631,31800000.0
2008-05-07 17:10:00,1.63115,1.6312,1.6308,1.63095,36400000.0
2008-05-07 17:11:00,1.6309,1.63095,1.63055,1.6309,31600000.0
2008-05-07 17:12:00,1.631,1.63105,1.63045,1.63085,40000000.0
2008-05-07 17:13:00,1.63085,1.6309,1.63045,1.6308,27400000.0
2008-05-07 17:14:00,1.6309,1.63115,1.6307,1.63105,22700000.0
2008-05-07 17:15:00,1.63115,1.63145,1.6309,1.63145,27200000.0
2008-05-07 17:16:00,1.63135,1.6317,1.6309,1.6313,34600000.0
2008-05-07 17:17:00,1.63135,1.63135,1.6309,1.6309,41400000.0
2008-05-07 17:18:00,1.63095,1.6312,1.63095,1.6311,19200000.0
2008-05-07 17:19:00,1.63105,1.6312,1.63085,1.631,23600000.0
2008-05-07 17:20:00,1.63105,1.63115,1.6309,1.63095,25800000.0
2008-05-07 17:21:00,1.6309,1.6309,1.6303,1.63035,41000000.0
2008-05-07 17:22:00,1.6303,1.63085,1.63025,1.63085,21800000.0
2008-05-07 17:23:00,1.63095,1.63145,1.63095,1.63115,39600000.0
2008-05-07 17:24:00,1.63115,1.63145,1.6311,1.6313,16600000.0
2008-05-07 17:25:00,1.6313,1.6313,1.63065,1.631,28200000.0
2008-05-07 17:26:00,1.631,1.63105,1.6303,1.63055,35600000.0
2008-05-07 17:27:00,1.6306,1.63085,1.63025,1.6305,28200000.0
2008-05-07 17:28:00,1.6306,1.63135,1.6306,1.63135,23600000.0
2008-05-07 17:29:00,1.6313,1.6319,1.63125,1.63185,37700000.0
2008-05-07 17:30:00,1.63185,1.6319,1.63165,1.6317,19000000.0
2008-05-07 17:31:00,1.63165,1.6319,1.631,1.6317,77700000.0
2008-05-07 17:32:00,1.6318,1.6321,1.63145,1.6319,44600000.0
2008-05-07 17:33:00,1.6319,1.63215,1.63185,1.63195,46700000.0
2008-05-07 17:34:00,1.63205,1.63215,1.63175,1.63175,49400000.0
2008-05-07 17:35:00,1.63175,1.6318,1.63155,1.6316,53400000.0
2008-05-07 17:36:00,1.6316,1.632,1.63155,1.6319,48000000.0
2008-05-07 17:37:00,1.63185,1.6321,1.63155,1.63155,36800000.0
2008-05-07 17:38:00,1.6315,1.63175,1.63145,1.63155,27600000.0
2008-05-07 17:39:00,1.63155,1.63175,1.63135,1.63145,37000000.0
2008-05-07 17:40:00,1.63135,1.6315,1.63105,1.63105,34600000.0
2008-05-07 17:41:00,1.6311,1.63145,1.63095,1.63145,24400000.0
2008-05-07 17:42:00,1.63145,1.63175,1.63135,1.63145,38900000.0
2008-05-07 17:43:00,1.63155,1.63165,1.6315,1.63155,17800000.0
2008-05-07 17:44:00,1.63145,1.6316,1.6314,1.6315,29100000.0
2008-05-07 17:45:00,1.63155,1.63155,1.63095,1.63115,36400000.0
2008-05-07 17:46:00,1.63105,1.63165,1.631,1.63135,36800000.0
2008-05-07 17:47:00,1.6314,1.6315,1.631,1.6313,52000000.0
2008-05-07 17:48:00,1.63125,1.6314,1.63075,1.63125,42400000.0
2008-05-07 17:49:00,1.63125,1.6316,1.63065,1.63085,58400000.0
2008-05-07 17:50:00,1.63085,1.6316,1.6307,1.6316,39900000.0
2008-05-07 17:51:00,1.6316,1.63175,1.6311,1.63135,54000000.0
2008-05-07 17:52:00,1.63135,1.63175,1.63085,1.6314,44400000.0
2008-05-07 17:53:00,1.63135,1.6315,1.6311,1.63135,25200000.0
2008-05-07 17:54:00,1.6313,1.6319,1.6312,1.63135,27800000.0
2008-05-07 17:55:00,1.6313,1.6313,1.6308,1.6308,39400000.0
2008-05-07 17:56:00,1.6308,1.63115,1.6307,1.63085,40000000.0
2008-05-07 17:57:00,1.63095,1.63095,1.63065,1.6307,21200000.0
2008-05-07 17:58:00,1.63065,1.63095,1.63065,1.63095,19000000.0
2008-05-07 17:59:00,1.63095,1.63105,1.63025,1.6306,52600000.0
2008-05-07 18:00:00,1.6306,1.63075,1.63045,1.63065,20400000.0
2008-05-07 18:01:00,1.6307,1.63115,1.63055,1.63075,16900000.0
2008-05-07 18:02:00,1.6308,1.6308,1.6306,1.6307,9000000.0
2008-05-07 18:03:00,1.6307,1.63075,1.6306,1.6307,16700000.0
2008-05-07 18:04:00,1.63065,1.63065,1.63045,1.63065,23400000.0
2008-05-07 18:05:00,1.6307,1.63085,1.63015,1.63025,36700000.0
2008-05-07 18:06:00,1.63025,1.63045,1.62995,1.63005,34100000.0
2008-05-07 18:07:00,1.6301,1.63025,1.62995,1.62995,18000000.0
2008-05-07 18:08:00,1.62985,1.63015,1.62965,1.63,23600000.0
2008-05-07 18:09:00,1.63005,1.63035,1.62995,1.63015,13400000.0
2008-05-07 18:10:00,1.63005,1.63015,1.62975,1.62995,19800000.0
2008-05-07 18:11:00,1.63005,1.63015,1.62985,1.63005,17000000.0
2008-05-07 18:12:00,1.63005,1.63035,1.63,1.6303,23800000.0
2008-05-07 18:13:00,1.6303,1.6303,1.6297,1.62985,17600000.0
2008-05-07 18:14:00,1.62995,1.62995,1.6299,1.6299,2800000.0
2008-05-07 18:15:00,1.63,1.63,1.62965,1.62965,11400000.0
2008-05-07 18:16:00,1.62965,1.6297,1.62955,1.62955,7800000.0
2008-05-07 18:17:00,1.62955,1.6299,1.62955,1.62965,10200000.0
2008-05-07 18:18:00,1.62965,1.62975,1.6293,1.62935,6900000.0
2008-05-07 18:19:00,1.62945,1.62945,1.62935,1.62945,6800000.0
2008-05-07 18:20:00,1.62965,1.63035,1.62965,1.63015,16200000.0
2008-05-07 18:21:00,1.6303,1.63035,1.63015,1.63025,5400000.0
2008-05-07 18:22:00,1.6302,1.63025,1.63005,1.6301,7200000.0
2008-05-07 18:23:00,1.63005,1.6302,1.63005,1.6302,7000000.0
2008-05-07 18:24:00,1.63015,1.63025,1.63015,1.63025,2000000.0
2008-05-07 18:26:00,1.63025,1.63045,1.63025,1.63045,5600000.0
2008-05-07 18:27:00,1.6305,1.63065,1.6305,1.63055,8200000.0
2008-05-07 18:28:00,1.6306,1.6306,1.63015,1.6303,5700000.0
2008-05-07 18:29:00,1.6302,1.63045,1.63005,1.6301,18000000.0
2008-05-07 18:30:00,1.63005,1.6302,1.6297,1.6298,18200000.0
2008-05-07 18:31:00,1.62985,1.62985,1.6295,1.62955,10200000.0
2008-05-07 18:32:00,1.6296,1.63005,1.62935,1.63,9400000.0
2008-05-07 18:33:00,1.63005,1.63015,1.62995,1.63015,15000000.0
2008-05-07 18:34:00,1.63015,1.63015,1.6298,1.6298,8400000.0
2008-05-07 18:35:00,1.62965,1.6298,1.62925,1.6295,16600000.0
2008-05-07 18:36:00,1.62945,1.62945,1.62925,1.62945,6600000.0
2008-05-07 18:37:00,1.62945,1.62965,1.62935,1.6295,6000000.0
2008-05-07 18:38:00,1.62955,1.62965,1.6295,1.6295,6100000.0
2008-05-07 18:39:00,1.62955,1.62955,1.62945,1.62945,3700000.0
2008-05-07 18:40:00,1.62955,1.62965,1.62945,1.62965,5400000.0
2008-05-07 18:41:00,1.62965,1.6303,1.62965,1.63,13500000.0
2008-05-07 18:42:00,1.63005,1.63005,1.62945,1.62965,23600000.0
2008-05-07 18:43:00,1.62965,1.62985,1.6291,1.62935,16700000.0
2008-05-07 18:44:00,1.6294,1.62945,1.62915,1.6293,9600000.0
2008-05-07 18:45:00,1.62925,1.62925,1.6289,1.62915,8500000.0
2008-05-07 18:46:00,1.62925,1.62925,1.62845,1.62845,14800000.0
2008-05-07 18:47:00,1.6284,1.62885,1.6284,1.6287,6800000.0
2008-05-07 18:48:00,1.62865,1.6288,1.62855,1.62865,6600000.0
2008-05-07 18:49:00,1.62855,1.6288,1.62855,1.62865,7700000.0
2008-05-07 18:50:00,1.6286,1.6291,1.6286,1.62885,9100000.0
2008-05-07 18:51:00,1.6288,1.6288,1.6286,1.6288,5600000.0
2008-05-07 18:52:00,1.62885,1.62895,1.62875,1.6289,5200000.0
2008-05-07 18:53:00,1.6288,1.62905,1.6288,1.62905,6600000.0
2008-05-07 18:54:00,1.62905,1.62905,1.6286,1.6288,5500000.0
2008-05-07 18:55:00,1.62875,1.62885,1.6287,1.62875,4800000.0
2008-05-07 18:56:00,1.6288,1.62905,1.6288,1.62895,4400000.0
2008-05-07 18:57:00,1.6289,1.6291,1.62885,1.62905,5600000.0
2008-05-07 18:58:00,1.6291,1.62915,1.62905,1.62905,2400000.0
2008-05-07 18:59:00,1.62905,1.62965,1.62905,1.62955,13400000.0
2008-05-07 19:00:00,1.62965,1.62965,1.6289,1.629,15400000.0
2008-05-07 19:01:00,1.62895,1.62935,1.6288,1.6288,11000000.0
2008-05-07 19:02:00,1.62885,1.62885,1.6286,1.6287,15100000.0
2008-05-07 19:03:00,1.6286,1.6287,1.62825,1.62825,19800000.0
2008-05-07 19:04:00,1.6283,1.62845,1.6283,1.62845,5500000.0
2008-05-07 19:05:00,1.62845,1.62855,1.62835,1.6285,11500000.0
2008-05-07 19:06:00,1.62845,1.62875,1.6284,1.6285,24600000.0
2008-05-07 19:07:00,1.6285,1.62895,1.6285,1.62885,13700000.0
2008-05-07 19:08:00,1.6289,1.629,1.62885,1.629,8200000.0
2008-05-07 19:09:00,1.62895,1.63025,1.62895,1.63,19000000.0
2008-05-07 19:10:00,1.63005,1.6303,1.63,1.63025,9900000.0
2008-05-07 19:11:00,1.6303,1.63035,1.6301,1.6302,8400000.0
2008-05-07 19:12:00,1.6301,1.63015,1.63005,1.6301,3500000.0
2008-05-07 19:13:00,1.63005,1.63015,1.62965,1.63005,12600000.0
2008-05-07 19:14:00,1.63015,1.63065,1.63,1.6303,16200000.0
2008-05-07 19:15:00,1.63035,1.63065,1.6303,1.63045,9300000.0
2008-05-07 19:16:00,1.6304,1.63065,1.6303,1.63045,8300000.0
2008-05-07 19:17:00,1.6305,1.6305,1.63035,1.63035,10800000.0
2008-05-07 19:18:00,1.63045,1.6305,1.63035,1.6304,5100000.0
2008-05-07 19:19:00,1.63035,1.63055,1.63035,1.6305,7300000.0
2008-05-07 19:20:00,1.63055,1.6307,1.63,1.6306,14000000.0
2008-05-07 19:21:00,1.63055,1.63055,1.63005,1.6302,10100000.0
2008-05-07 19:22:00,1.63025,1.63045,1.63015,1.6303,7200000.0
2008-05-07 19:23:00,1.63035,1.6304,1.6302,1.63025,8000000.0
2008-05-07 19:24:00,1.63035,1.6305,1.63025,1.63035,5600000.0
2008-05-07 19:25:00,1.63035,1.63035,1.63015,1.63015,7900000.0
2008-05-07 19:26:00,1.6301,1.63015,1.6297,1.62985,26000000.0
2008-05-07 19:27:00,1.62985,1.63,1.6298,1.6298,14600000.0
2008-05-07 19:28:00,1.62985,1.6302,1.62985,1.63005,14100000.0
2008-05-07 19:29:00,1.6301,1.6301,1.62985,1.62985,5100000.0
2008-05-07 19:30:00,1.6298,1.6302,1.62975,1.6299,10100000.0
2008-05-07 19:31:00,1.63,1.63035,1.63,1.63025,9400000.0
2008-05-07 19:32:00,1.63025,1.63025,1.6302,1.6302,1200000.0
2008-05-07 19:33:00,1.63025,1.63025,1.63005,1.63005,14800000.0
2008-05-07 19:34:00,1.6301,1.6302,1.6301,1.6302,1200000.0
2008-05-07 19:35:00,1.6302,1.63025,1.6301,1.63015,4400000.0
2008-05-07 19:36:00,1.6301,1.6302,1.6301,1.6301,2800000.0
2008-05-07 19:37:00,1.63015,1.63025,1.6301,1.63025,4800000.0
2008-05-07 19:38:00,1.63035,1.6304,1.6303,1.6303,3600000.0
2008-05-07 19:39:00,1.63035,1.6305,1.63035,1.6304,6800000.0
2008-05-07 19:40:00,1.6304,1.6304,1.63015,1.6303,6000000.0
2008-05-07 19:41:00,1.63015,1.63015,1.63,1.63,6000000.0
2008-05-07 19:42:00,1.6301,1.63015,1.63,1.63015,11800000.0
2008-05-07 19:43:00,1.63015,1.63045,1.6301,1.63035,13800000.0
2008-05-07 19:44:00,1.63045,1.63055,1.6303,1.6303,14600000.0
2008-05-07 19:45:00,1.6303,1.63035,1.6301,1.63035,10600000.0
2008-05-07 19:46:00,1.63025,1.6303,1.62995,1.62995,8200000.0
2008-05-07 19:47:00,1.63005,1.63005,1.6298,1.62995,4400000.0
2008-05-07 19:48:00,1.6299,1.6299,1.6297,1.6299,5000000.0
2008-05-07 19:49:00,1.6298,1.63,1.62975,1.6298,7000000.0
2008-05-07 19:50:00,1.62985,1.62985,1.62985,1.62985,400000.0
2008-05-07 19:51:00,1.62995,1.62995,1.62985,1.6299,3200000.0
2008-05-07 19:52:00,1.62985,1.6299,1.6298,1.6299,3200000.0
2008-05-07 19:53:00,1.6296,1.6297,1.6296,1.6296,7600000.0
2008-05-07 19:54:00,1.62985,1.6299,1.6297,1.6298,7600000.0
2008-05-07 19:55:00,1.6299,1.63025,1.6299,1.63015,10800000.0
2008-05-07 19:56:00,1.63015,1.6303,1.6301,1.63015,7800000.0
2008-05-07 19:57:00,1.6301,1.6303,1.62995,1.63005,9200000.0
2008-05-07 19:58:00,1.63015,1.63015,1.6298,1.6298,13200000.0
2008-05-07 19:59:00,1.62985,1.62995,1.62955,1.62965,8400000.0
2008-05-07 20:00:00,1.6296,1.6296,1.62905,1.62915,11200000.0
2008-05-07 20:01:00,1.6292,1.62945,1.6291,1.6291,4800000.0
2008-05-07 20:02:00,1.62905,1.6292,1.62885,1.62885,9600000.0
2008-05-07 20:03:00,1.62905,1.62905,1.62885,1.62895,2400000.0
2008-05-07 20:04:00,1.629,1.62925,1.62895,1.62925,5400000.0
2008-05-07 20:05:00,1.6291,1.62935,1.6291,1.6293,9000000.0
2008-05-07 20:06:00,1.62925,1.62925,1.62905,1.62905,3100000.0
2008-05-07 20:07:00,1.6291,1.62925,1.62895,1.62895,5300000.0
2008-05-07 20:08:00,1.629,1.62935,1.62895,1.6293,7800000.0
2008-05-07 20:09:00,1.62935,1.6297,1.62935,1.62945,3600000.0
2008-05-07 20:10:00,1.62955,1.62965,1.62935,1.62965,9200000.0
2008-05-07 20:11:00,1.6296,1.6297,1.6295,1.6297,12800000.0
2008-05-07 20:12:00,1.62965,1.62985,1.62955,1.6297,8200000.0
2008-05-07 20:13:00,1.62965,1.62995,1.62965,1.6297,14400000.0
2008-05-07 20:14:00,1.62975,1.63005,1.62975,1.63,9200000.0
2008-05-07 20:15:00,1.62995,1.63025,1.62995,1.63005,13200000.0
2008-05-07 20:16:00,1.6299,1.6301,1.6299,1.63,8000000.0
2008-05-07 20:17:00,1.63005,1.6301,1.62995,1.63005,4400000.0
2008-05-07 20:18:00,1.62995,1.62995,1.6298,1.62985,5600000.0
2008-05-07 20:19:00,1.6298,1.6298,1.62945,1.6295,8800000.0
2008-05-07 20:20:00,1.62955,1.62975,1.62945,1.62945,10600000.0
2008-05-07 20:21:00,1.6294,1.62965,1.6293,1.6296,6000000.0
2008-05-07 20:22:00,1.6297,1.6298,1.62965,1.6298,3200000.0
2008-05-07 20:23:00,1.6298,1.63015,1.6298,1.6299,6000000.0
2008-05-07 20:24:00,1.62995,1.63045,1.62995,1.6303,12800000.0
2008-05-07 20:25:00,1.6302,1.63075,1.6302,1.63075,5200000.0
2008-05-07 20:26:00,1.6307,1.6307,1.63025,1.63035,24000000.0
2008-05-07 20:27:00,1.6304,1.63055,1.6301,1.63025,14200000.0
2008-05-07 20:28:00,1.6304,1.6306,1.6302,1.6304,15800000.0
2008-05-07 20:29:00,1.63045,1.6305,1.63025,1.6303,8000000.0
2008-05-07 20:30:00,1.63025,1.63075,1.63025,1.63075,17600000.0
2008-05-07 20:31:00,1.6307,1.6309,1.6304,1.6305,15900000.0
2008-05-07 20:32:00,1.63055,1.63075,1.6301,1.63015,24200000.0
2008-05-07 20:33:00,1.6301,1.63015,1.6301,1.6301,30800000.0
2008-05-07 20:34:00,1.6301,1.6301,1.6301,1.6301,25200000.0
2008-05-07 20:35:00,1.6301,1.6301,1.6301,1.6301,11600000.0
2008-05-07 20:36:00,1.6301,1.63055,1.6301,1.63055,11400000.0
2008-05-07 20:37:00,1.63045,1.63055,1.63035,1.63035,8800000.0
2008-05-07 20:38:00,1.63015,1.6302,1.6301,1.63015,11200000.0
2008-05-07 20:39:00,1.6301,1.63015,1.62975,1.62985,34000000.0
2008-05-07 20:40:00,1.62985,1.63005,1.62975,1.62995,7200000.0
2008-05-07 20:41:00,1.62995,1.63045,1.62975,1.63035,8600000.0
2008-05-07 20:42:00,1.63035,1.6309,1.6302,1.63085,18600000.0
2008-05-07 20:43:00,1.6309,1.631,1.63085,1.63085,6400000.0
2008-05-07 20:44:00,1.6308,1.6308,1.6303,1.6303,20400000.0
2008-05-07 20:45:00,1.6303,1.6307,1.6303,1.6306,8700000.0
2008-05-07 20:46:00,1.6306,1.63155,1.6306,1.63135,24600000.0
2008-05-07 20:47:00,1.63145,1.63165,1.63135,1.6315,9700000.0
2008-05-07 20:48:00,1.63145,1.63245,1.63135,1.632,18500000.0
2008-05-07 20:49:00,1.63195,1.63205,1.6317,1.63205,8400000.0
2008-05-07 20:50:00,1.63195,1.63205,1.6317,1.63185,5800000.0
2008-05-07 20:51:00,1.6318,1.63185,1.6317,1.63175,5200000.0
2008-05-07 20:52:00,1.63175,1.63175,1.63155,1.63175,7000000.0
2008-05-07 20:53:00,1.63175,1.63205,1.63175,1.63175,9600000.0
2008-05-07 20:54:00,1.63175,1.63175,1.63145,1.63175,17000000.0
2008-05-07 20:55:00,1.63175,1.63195,1.6317,1.63185,13200000.0
2008-05-07 20:56:00,1.6318,1.63195,1.6315,1.63155,11800000.0
2008-05-07 20:57:00,1.63155,1.63155,1.63145,1.63155,1400000.0
2008-05-07 20:58:00,1.63165,1.6318,1.63115,1.63175,7200000.0
2008-05-07 20:59:00,1.63175,1.63185,1.6316,1.63185,3500000.0
2008-05-07 21:00:00,1.63195,1.63215,1.6318,1.63195,16100000.0
2008-05-07 21:01:00,1.63195,1.63255,1.63195,1.63225,6600000.0
2008-05-07 21:02:00,1.63225,1.63255,1.63195,1.632,8200000.0
2008-05-07 21:03:00,1.63195,1.63285,1.63195,1.63275,30100000.0
2008-05-07 21:04:00,1.6328,1.63295,1.63265,1.63295,9400000.0
2008-05-07 21:05:00,1.6329,1.63335,1.6329,1.6332,7600000.0
2008-05-07 21:06:00,1.6333,1.6333,1.633,1.6331,3200000.0
2008-05-07 21:07:00,1.633,1.6331,1.633,1.6331,1600000.0
2008-05-07 21:08:00,1.63315,1.634,1.6331,1.6339,8000000.0
2008-05-07 21:09:00,1.6339,1.63405,1.6335,1.63375,14600000.0
2008-05-07 21:10:00,1.63375,1.63385,1.63355,1.6338,12200000.0
2008-05-07 21:11:00,1.63375,1.63385,1.6336,1.63365,8000000.0
2008-05-07 21:12:00,1.6336,1.6336,1.63345,1.6335,3200000.0
2008-05-07 21:13:00,1.6335,1.63365,1.63345,1.63365,4800000.0
2008-05-07 21:14:00,1.63365,1.63395,1.63345,1.63385,10200000.0
2008-05-07 21:15:00,1.63385,1.634,1.63385,1.634,4400000.0
2008-05-07 21:16:00,1.63395,1.63455,1.63385,1.63455,9800000.0
2008-05-07 21:17:00,1.63445,1.63445,1.634,1.63415,10200000.0
2008-05-07 21:18:00,1.63415,1.63455,1.63395,1.63435,6400000.0
2008-05-07 21:19:00,1.63435,1.63435,1.63415,1.63425,19200000.0
2008-05-07 21:20:00,1.63435,1.63495,1.6343,1.63495,15900000.0
2008-05-07 21:21:00,1.63495,1.63495,1.6342,1.6343,10400000.0
2008-05-07 21:22:00,1.63425,1.63425,1.63325,1.63355,13000000.0
2008-05-07 21:23:00,1.63345,1.63345,1.63305,1.6334,17100000.0
2008-05-07 21:24:00,1.6333,1.6335,1.633,1.63345,20600000.0
2008-05-07 21:25:00,1.6334,1.63345,1.63325,1.6334,17200000.0
2008-05-07 21:26:00,1.6334,1.63375,1.6334,1.63375,13800000.0
2008-05-07 21:27:00,1.63375,1.63415,1.63355,1.63415,9600000.0
2008-05-07 21:28:00,1.63415,1.63445,1.63415,1.63425,11200000.0
2008-05-07 21:29:00,1.63425,1.63425,1.6335,1.6336,17200000.0
2008-05-07 21:30:00,1.6336,1.63365,1.63345,1.63365,13800000.0
2008-05-07 21:31:00,1.63345,1.63355,1.63295,1.63305,19200000.0
2008-05-07 21:32:00,1.63305,1.63355,1.633,1.63325,7600000.0
2008-05-07 21:33:00,1.6333,1.63345,1.6333,1.63335,6800000.0
2008-05-07 21:34:00,1.63335,1.63365,1.63335,1.63365,16200000.0
2008-05-07 21:35:00,1.63365,1.6338,1.63365,1.63375,5800000.0
2008-05-07 21:36:00,1.6338,1.63395,1.63375,1.63385,12900000.0
2008-05-07 21:37:00,1.63385,1.63465,1.63385,1.63455,6800000.0
2008-05-07 21:38:00,1.63455,1.63455,1.63425,1.6344,4400000.0
2008-05-07 21:39:00,1.63435,1.6344,1.6341,1.6341,6100000.0
2008-05-07 21:40:00,1.6341,1.6341,1.63325,1.63345,35400000.0
2008-05-07 21:41:00,1.63335,1.63335,1.6332,1.6333,14400000.0
2008-05-07 21:42:00,1.63325,1.6344,1.6332,1.63435,28300000.0
2008-05-07 21:43:00,1.63435,1.6346,1.63375,1.634,28800000.0
2008-05-07 21:44:00,1.6341,1.63425,1.63395,1.63405,12100000.0
2008-05-07 21:45:00,1.63405,1.6345,1.6339,1.63445,25700000.0
2008-05-07 21:46:00,1.6344,1.63455,1.6342,1.6345,13800000.0
2008-05-07 21:47:00,1.63445,1.6351,1.6344,1.63495,28800000.0
2008-05-07 21:48:00,1.635,1.6352,1.63485,1.635,16300000.0
2008-05-07 21:49:00,1.6349,1.63505,1.63465,1.6347,15100000.0
2008-05-07 21:50:00,1.6347,1.63495,1.6344,1.63485,26000000.0
2008-05-07 21:51:00,1.6348,1.63505,1.6347,1.63505,7800000.0
2008-05-07 21:52:00,1.635,1.63505,1.63495,1.63505,5800000.0
2008-05-07 21:53:00,1.63505,1.6352,1.6349,1.6352,11600000.0
2008-05-07 21:54:00,1.6352,1.6354,1.6351,1.6352,15600000.0
2008-05-07 21:55:00,1.63515,1.6352,1.6351,1.6352,2400000.0
2008-05-07 21:56:00,1.63515,1.6352,1.6349,1.635,6000000.0
2008-05-07 21:57:00,1.635,1.6351,1.6348,1.6348,14000000.0
2008-05-07 21:58:00,1.63475,1.635,1.6346,1.6349,15700000.0
2008-05-07 21:59:00,1.63495,1.63495,1.63485,1.63485,2400000.0
2008-05-07 22:00:00,1.63475,1.63475,1.63425,1.6343,12600000.0
2008-05-07 22:01:00,1.63445,1.63465,1.63425,1.63465,9600000.0
2008-05-07 22:02:00,1.63465,1.6348,1.6345,1.6346,14600000.0
2008-05-07 22:03:00,1.63455,1.6346,1.6344,1.63455,8000000.0
2008-05-07 22:04:00,1.63465,1.63465,1.63455,1.63455,8200000.0
2008-05-07 22:05:00,1.63465,1.63465,1.6343,1.63455,11800000.0
2008-05-07 22:06:00,1.6346,1.63465,1.63445,1.63465,10000000.0
2008-05-07 22:07:00,1.63465,1.63485,1.63465,1.63475,9600000.0
2008-05-07 22:08:00,1.6347,1.63475,1.63435,1.63435,21800000.0
2008-05-07 22:09:00,1.6344,1.63455,1.6343,1.63455,21700000.0
2008-05-07 22:10:00,1.6345,1.6345,1.63415,1.6342,15300000.0
2008-05-07 22:11:00,1.63425,1.6347,1.63415,1.63465,16600000.0
2008-05-07 22:12:00,1.6348,1.6348,1.63415,1.6342,21800000.0
2008-05-07 22:13:00,1.63425,1.6344,1.63415,1.63435,8400000.0
2008-05-07 22:14:00,1.6344,1.6347,1.6344,1.6346,10000000.0
2008-05-07 22:15:00,1.63455,1.635,1.6345,1.63465,17600000.0
2008-05-07 22:16:00,1.6346,1.63495,1.63455,1.6347,14300000.0
2008-05-07 22:17:00,1.63465,1.63465,1.63425,1.6344,12000000.0
2008-05-07 22:18:00,1.6344,1.6344,1.634,1.6341,21300000.0
2008-05-07 22:19:00,1.63415,1.63425,1.63405,1.63405,6600000.0
2008-05-07 22:20:00,1.63405,1.63405,1.6335,1.6335,11100000.0
2008-05-07 22:21:00,1.6335,1.6335,1.6327,1.6327,29800000.0
2008-05-07 22:22:00,1.6327,1.633,1.6327,1.633,19900000.0
2008-05-07 22:23:00,1.63285,1.6338,1.6326,1.6338,13500000.0
2008-05-07 22:24:00,1.63385,1.6343,1.6336,1.6343,15200000.0
2008-05-07 22:25:00,1.63425,1.6355,1.63425,1.6353,34500000.0
2008-05-07 22:26:00,1.6354,1.63575,1.63515,1.63535,20600000.0
2008-05-07 22:27:00,1.6353,1.63545,1.63505,1.63505,18500000.0
2008-05-07 22:28:00,1.63515,1.63525,1.63465,1.6349,23500000.0
2008-05-07 22:29:00,1.6349,1.635,1.63465,1.6349,15300000.0
2008-05-07 22:30:00,1.63485,1.6353,1.63475,1.6353,21100000.0
2008-05-07 22:31:00,1.6353,1.6355,1.6353,1.63545,11300000.0
2008-05-07 22:32:00,1.6354,1.6356,1.6354,1.6356,6300000.0
2008-05-07 22:33:00,1.6356,1.6359,1.63555,1.63555,25400000.0
2008-05-07 22:34:00,1.63565,1.6359,1.6356,1.63585,13100000.0
2008-05-07 22:35:00,1.63585,1.6365,1.63575,1.6359,21100000.0
2008-05-07 22:36:00,1.6359,1.63615,1.63585,1.6361,4800000.0
2008-05-07 22:37:00,1.6359,1.6362,1.63585,1.6359,10200000.0
2008-05-07 22:38:00,1.63595,1.63595,1.63545,1.6355,20800000.0
2008-05-07 22:39:00,1.6356,1.6358,1.6354,1.63555,13100000.0
2008-05-07 22:40:00,1.6355,1.6355,1.63525,1.63525,5100000.0
2008-05-07 22:41:00,1.63535,1.63535,1.63505,1.6351,12200000.0
2008-05-07 22:42:00,1.63515,1.63515,1.635,1.635,2000000.0
2008-05-07 22:43:00,1.63495,1.6351,1.6349,1.635,6800000.0
2008-05-07 22:44:00,1.63495,1.63495,1.6347,1.6349,14400000.0
2008-05-07 22:45:00,1.6349,1.6349,1.6347,1.6347,9300000.0
2008-05-07 22:46:00,1.6347,1.6348,1.63465,1.6347,5600000.0
2008-05-07 22:47:00,1.63465,1.63465,1.63455,1.6346,5200000.0
2008-05-07 22:48:00,1.63465,1.6347,1.63465,1.6347,2200000.0
2008-05-07 22:49:00,1.6346,1.6347,1.6346,1.6347,800000.0
2008-05-07 22:50:00,1.63475,1.63495,1.63475,1.63495,3900000.0
2008-05-07 22:51:00,1.635,1.63505,1.6347,1.6348,18700000.0
2008-05-07 22:52:00,1.6348,1.6348,1.6344,1.63455,19600000.0
2008-05-07 22:53:00,1.6345,1.6345,1.6344,1.6345,22200000.0
2008-05-07 22:54:00,1.6345,1.6345,1.6344,1.6344,13200000.0
2008-05-07 22:55:00,1.63445,1.63455,1.63445,1.6345,8200000.0
2008-05-07 22:56:00,1.6345,1.6345,1.63335,1.6336,79400000.0
2008-05-07 22:57:00,1.6336,1.6341,1.6333,1.6335,34700000.0
2008-05-07 22:58:00,1.6335,1.634,1.6335,1.6336,23800000.0
2008-05-07 22:59:00,1.6336,1.63395,1.6333,1.6334,59200000.0
2008-05-07 23:00:00,1.6334,1.6334,1.6328,1.633,53600000.0
2008-05-07 23:01:00,1.6329,1.6331,1.6327,1.6327,48000000.0
2008-05-07 23:02:00,1.6328,1.6329,1.6326,1.6326,48800000.0
2008-05-07 23:03:00,1.6327,1.6329,1.6326,1.6328,82800000.0
2008-05-07 23:04:00,1.6329,1.6329,1.6329,1.6329,11200000.0
2008-05-07 23:05:00,1.6329,1.6333,1.63255,1.6333,31800000.0
2008-05-07 23:06:00,1.6332,1.6338,1.63285,1.6338,52900000.0
2008-05-07 23:07:00,1.6338,1.6352,1.6338,1.6346,44400000.0
2008-05-07 23:08:00,1.6346,1.635,1.6344,1.63455,29400000.0
2008-05-07 23:09:00,1.63455,1.6354,1.6344,1.6351,30400000.0
2008-05-07 23:10:00,1.6349,1.6351,1.6349,1.6349,8800000.0
2008-05-07 23:11:00,1.6351,1.6351,1.6349,1.6351,6600000.0
2008-05-07 23:12:00,1.6349,1.635,1.6349,1.6349,800000.0
2008-05-07 23:13:00,1.6349,1.6349,1.6348,1.6349,1300000.0
2008-05-07 23:14:00,1.6348,1.6351,1.6347,1.6349,10500000.0
2008-05-07 23:15:00,1.6349,1.6355,1.6349,1.6355,88900000.0
2008-05-07 23:16:00,1.6355,1.6355,1.6349,1.6352,5700000.0
2008-05-07 23:17:00,1.6354,1.6354,1.63475,1.6349,34300000.0
2008-05-07 23:18:00,1.635,1.6355,1.635,1.6351,19300000.0
2008-05-07 23:19:00,1.63505,1.63505,1.63475,1.63475,13100000.0
2008-05-07 23:20:00,1.6347,1.635,1.6345,1.6349,29100000.0
2008-05-07 23:21:00,1.635,1.635,1.6347,1.635,23100000.0
2008-05-07 23:22:00,1.6349,1.635,1.6349,1.635,6800000.0
2008-05-07 23:23:00,1.6351,1.6351,1.6351,1.6351,400000.0
2008-05-07 23:24:00,1.6351,1.6356,1.6351,1.6355,12000000.0
2008-05-07 23:25:00,1.6354,1.6354,1.63495,1.6351,54900000.0
2008-05-07 23:26:00,1.6351,1.6353,1.6351,1.6353,5500000.0
2008-05-07 23:27:00,1.6353,1.6353,1.63485,1.6349,14000000.0
2008-05-07 23:28:00,1.6349,1.6351,1.6349,1.6351,8000000.0
2008-05-07 23:29:00,1.635,1.6351,1.6348,1.6349,4200000.0
2008-05-07 23:30:00,1.6348,1.635,1.6346,1.6348,10600000.0
2008-05-07 23:31:00,1.635,1.6353,1.63495,1.6352,27300000.0
2008-05-07 23:32:00,1.6353,1.6353,1.6351,1.6353,23600000.0
2008-05-07 23:33:00,1.6353,1.6354,1.6353,1.6354,2500000.0
2008-05-07 23:34:00,1.6353,1.6353,1.6353,1.6353,200000.0
2008-05-07 23:35:00,1.6352,1.6352,1.6349,1.6349,29900000.0
2008-05-07 23:36:00,1.6349,1.6351,1.6349,1.6349,26900000.0
2008-05-07 23:37:00,1.6349,1.6349,1.6346,1.6346,77600000.0
2008-05-07 23:38:00,1.6346,1.635,1.6345,1.6346,34800000.0
2008-05-07 23:39:00,1.6348,1.6349,1.63235,1.63235,8900000.0
2008-05-07 23:40:00,1.63395,1.6344,1.6335,1.634,38500000.0
2008-05-07 23:41:00,1.634,1.6343,1.6334,1.6335,37100000.0
2008-05-07 23:42:00,1.6335,1.634,1.63335,1.6338,30400000.0
2008-05-07 23:43:00,1.6338,1.634,1.6328,1.6332,80900000.0
2008-05-07 23:44:00,1.6333,1.6338,1.6333,1.6338,40100000.0
2008-05-07 23:45:00,1.6338,1.6341,1.6337,1.6337,50100000.0
2008-05-07 23:46:00,1.6338,1.6338,1.6337,1.6338,21700000.0
2008-05-07 23:47:00,1.6338,1.6339,1.6337,1.6338,43000000.0
2008-05-07 23:48:00,1.6337,1.6337,1.6336,1.6337,6100000.0
2008-05-07 23:49:00,1.6338,1.634,1.6338,1.634,1700000.0
2008-05-07 23:50:00,1.634,1.634,1.6337,1.6337,10300000.0
2008-05-07 23:51:00,1.6338,1.6339,1.6337,1.6339,4900000.0
2008-05-07 23:52:00,1.6339,1.6342,1.6337,1.6337,55600000.0
2008-05-07 23:53:00,1.6338,1.63395,1.6338,1.6339,9000000.0
2008-05-07 23:54:00,1.6339,1.6341,1.63375,1.6339,6700000.0
2008-05-07 23:55:00,1.634,1.634,1.6335,1.6335,19800000.0
2008-05-07 23:56:00,1.6336,1.6336,1.6334,1.6334,14300000.0
2008-05-07 23:57:00,1.6336,1.6336,1.633,1.6335,47600000.0
2008-05-07 23:58:00,1.63315,1.6337,1.63315,1.6337,27000000.0
2008-05-07 23:59:00,1.6338,1.634,1.6334,1.6338,64100000.0
2008-05-08 00:00:00,1.6339,1.634,1.6339,1.634,16500000.0
2008-05-08 00:01:00,1.634,1.634,1.63365,1.6337,12400000.0
2008-05-08 00:02:00,1.6337,1.634,1.6337,1.634,19800000.0
2008-05-08 00:03:00,1.6338,1.634,1.6337,1.634,6800000.0
2008-05-08 00:04:00,1.634,1.6342,1.634,1.6341,4900000.0
2008-05-08 00:05:00,1.634,1.6342,1.6337,1.634,52700000.0
2008-05-08 00:06:00,1.634,1.6343,1.634,1.6343,6400000.0
2008-05-08 00:07:00,1.6343,1.6343,1.6343,1.6343,3500000.0
2008-05-08 00:08:00,1.6343,1.6343,1.6341,1.6341,12100000.0
2008-05-08 00:09:00,1.6341,1.6343,1.6341,1.6342,21000000.0
2008-05-08 00:10:00,1.6342,1.6343,1.6342,1.6342,8000000.0
2008-05-08 00:11:00,1.6343,1.6343,1.6317,1.633,182500000.0
2008-05-08 00:12:00,1.633,1.6332,1.6329,1.6332,67000000.0
2008-05-08 00:13:00,1.633,1.6332,1.633,1.6331,89100000.0
2008-05-08 00:14:00,1.6331,1.6333,1.633,1.6333,72700000.0
2008-05-08 00:15:00,1.6333,1.6333,1.633,1.6331,16300000.0
2008-05-08 00:16:00,1.6331,1.6335,1.6326,1.6331,181300000.0
2008-05-08 00:17:00,1.6333,1.6335,1.6328,1.6335,36300000.0
2008-05-08 00:18:00,1.6335,1.6336,1.6335,1.6335,8700000.0
2008-05-08 00:19:00,1.6335,1.6335,1.6329,1.6334,95300000.0
2008-05-08 00:20:00,1.6334,1.6335,1.6333,1.6333,59600000.0
2008-05-08 00:21:00,1.6333,1.6333,1.6331,1.6331,82600000.0
2008-05-08 00:22:00,1.6331,1.6332,1.6331,1.6332,30700000.0
2008-05-08 00:23:00,1.6333,1.6333,1.6333,1.6333,1400000.0
2008-05-08 00:24:00,1.6333,1.6333,1.6333,1.6333,1200000.0
2008-05-08 00:25:00,1.6333,1.6333,1.6333,1.6333,1200000.0
2008-05-08 00:26:00,1.6333,1.6333,1.6331,1.6333,25300000.0
2008-05-08 00:27:00,1.6333,1.6334,1.6331,1.6333,16100000.0
2008-05-08 00:28:00,1.6333,1.6334,1.6332,1.6334,4000000.0
2008-05-08 00:29:00,1.6334,1.6334,1.6331,1.6333,17100000.0
2008-05-08 00:30:00,1.6333,1.6334,1.6333,1.6333,6300000.0
2008-05-08 00:31:00,1.6333,1.6333,1.6333,1.6333,2000000.0
2008-05-08 00:32:00,1.6333,1.6334,1.6332,1.6332,99200000.0
2008-05-08 00:33:00,1.6332,1.6332,1.633,1.633,62100000.0
2008-05-08 00:34:00,1.633,1.633,1.6325,1.6326,246500000.0
2008-05-08 00:35:00,1.6326,1.6327,1.6325,1.6327,125400000.0
2008-05-08 00:36:00,1.6327,1.6329,1.6326,1.6326,16400000.0
2008-05-08 00:37:00,1.6326,1.6327,1.6325,1.6326,18600000.0
2008-05-08 00:38:00,1.6326,1.6326,1.6326,1.6326,5000000.0
2008-05-08 00:39:00,1.6326,1.6328,1.6326,1.6328,9900000.0
2008-05-08 00:40:00,1.6328,1.6328,1.6326,1.6326,18100000.0
2008-05-08 00:41:00,1.6326,1.6327,1.6324,1.6327,38300000.0
2008-05-08 00:42:00,1.6327,1.6329,1.6326,1.6326,50300000.0
2008-05-08 00:43:00,1.6326,1.6329,1.63245,1.63245,29600000.0
2008-05-08 00:44:00,1.6325,1.6325,1.6323,1.6323,50200000.0
2008-05-08 00:45:00,1.6325,1.6336,1.6321,1.6326,264000000.0
2008-05-08 00:46:00,1.6324,1.6333,1.63205,1.6333,252400000.0
2008-05-08 00:47:00,1.6335,1.634,1.6332,1.6334,229900000.0
2008-05-08 00:48:00,1.6334,1.6334,1.6315,1.63235,163000000.0
2008-05-08 00:49:00,1.63235,1.6328,1.6321,1.6326,162200000.0
2008-05-08 00:50:00,1.6327,1.6331,1.6324,1.6331,78100000.0
2008-05-08 00:51:00,1.6331,1.6335,1.6329,1.6333,29400000.0
2008-05-08 00:52:00,1.6333,1.634,1.63325,1.6333,40600000.0
2008-05-08 00:53:00,1.6333,1.6342,1.6333,1.6341,91900000.0
2008-05-08 00:54:00,1.6341,1.6348,1.6341,1.6346,34400000.0
2008-05-08 00:55:00,1.6346,1.6346,1.6337,1.6339,61800000.0
2008-05-08 00:56:00,1.6339,1.6339,1.6337,1.6338,25100000.0
2008-05-08 00:57:00,1.6338,1.6342,1.6338,1.6342,156000000.0
2008-05-08 00:58:00,1.6342,1.636,1.634,1.636,302400000.0
2008-05-08 00:59:00,1.6359,1.6367,1.6358,1.63585,242700000.0
2008-05-08 01:00:00,1.6359,1.6359,1.6345,1.6354,136100000.0
2008-05-08 01:01:00,1.6354,1.6356,1.6349,1.6352,91900000.0
2008-05-08 01:02:00,1.6352,1.6357,1.6349,1.6355,56800000.0
2008-05-08 01:03:00,1.6355,1.6355,1.6351,1.6351,29400000.0
2008-05-08 01:04:00,1.6351,1.6352,1.6343,1.6352,214800000.0
2008-05-08 01:05:00,1.6353,1.6357,1.6352,1.6356,65500000.0
2008-05-08 01:06:00,1.6356,1.6359,1.6355,1.6358,16100000.0
2008-05-08 01:07:00,1.6357,1.6359,1.6353,1.6353,42600000.0
2008-05-08 01:08:00,1.6354,1.6362,1.6354,1.636,111000000.0
2008-05-08 01:09:00,1.636,1.6361,1.6353,1.6361,154500000.0
2008-05-08 01:10:00,1.6361,1.6361,1.6355,1.6358,53500000.0
2008-05-08 01:11:00,1.6358,1.636,1.6356,1.6358,23900000.0
2008-05-08 01:12:00,1.6358,1.6363,1.6358,1.6363,17600000.0
2008-05-08 01:13:00,1.6362,1.63735,1.6362,1.6373,70200000.0
2008-05-08 01:14:00,1.6373,1.6376,1.6365,1.6373,56900000.0
2008-05-08 01:15:00,1.6374,1.6374,1.6366,1.6368,101900000.0
2008-05-08 01:16:00,1.6369,1.637,1.6362,1.6363,43500000.0
2008-05-08 01:17:00,1.6364,1.6368,1.6364,1.6366,117400000.0
2008-05-08 01:18:00,1.6366,1.6372,1.6366,1.6368,39500000.0
2008-05-08 01:19:00,1.6368,1.63695,1.6365,1.6369,77700000.0
2008-05-08 01:20:00,1.6367,1.6367,1.6361,1.6363,69800000.0
2008-05-08 01:21:00,1.6362,1.6363,1.6358,1.6358,137100000.0
2008-05-08 01:22:00,1.6358,1.6363,1.6356,1.63605,329300000.0
2008-05-08 01:23:00,1.6361,1.6364,1.6354,1.63545,251700000.0
2008-05-08 01:24:00,1.6355,1.6363,1.6355,1.6362,211400000.0
2008-05-08 01:25:00,1.6362,1.6364,1.6359,1.6361,88000000.0
2008-05-08 01:26:00,1.6361,1.6361,1.6357,1.636,138200000.0
2008-05-08 01:27:00,1.636,1.6368,1.636,1.6367,437300000.0
2008-05-08 01:28:00,1.6367,1.6369,1.6361,1.6366,129200000.0
2008-05-08 01:29:00,1.6366,1.6371,1.6366,1.6366,95600000.0
2008-05-08 01:30:00,1.6366,1.6366,1.6352,1.6363,262300000.0
2008-05-08 01:31:00,1.6363,1.6371,1.6362,1.6371,153100000.0
2008-05-08 01:32:00,1.6369,1.6373,1.6363,1.6367,175600000.0
2008-05-08 01:33:00,1.6367,1.6367,1.63565,1.6362,147800000.0
2008-05-08 01:34:00,1.6362,1.6363,1.6346,1.6348,249400000.0
2008-05-08 01:35:00,1.6348,1.6356,1.6347,1.6349,338700000.0
2008-05-08 01:36:00,1.6349,1.635,1.6339,1.6344,408200000.0
2008-05-08 01:37:00,1.6344,1.6353,1.6343,1.6352,169400000.0
2008-05-08 01:38:00,1.6353,1.6353,1.6351,1.6352,227500000.0
2008-05-08 01:39:00,1.6352,1.6354,1.6348,1.6349,81200000.0
2008-05-08 01:40:00,1.6349,1.6354,1.6349,1.635,40000000.0
2008-05-08 01:41:00,1.635,1.6353,1.6347,1.6349,14400000.0
2008-05-08 01:42:00,1.635,1.6356,1.6348,1.6354,675000000.0
2008-05-08 01:43:00,1.6355,1.6355,1.6352,1.6353,52500000.0
2008-05-08 01:44:00,1.6353,1.6354,1.6347,1.635,81100000.0
2008-05-08 01:45:00,1.6349,1.6351,1.6346,1.635,118300000.0
2008-05-08 01:46:00,1.6349,1.635,1.6344,1.6348,79200000.0
2008-05-08 01:47:00,1.6348,1.6356,1.6347,1.6355,323300000.0
2008-05-08 01:48:00,1.6355,1.6357,1.6352,1.6352,45800000.0
2008-05-08 01:49:00,1.6352,1.6354,1.6343,1.6346,246200000.0
2008-05-08 01:50:00,1.6347,1.6349,1.6344,1.63445,442300000.0
2008-05-08 01:51:00,1.6344,1.6349,1.6333,1.6343,674400000.0
2008-05-08 01:52:00,1.6343,1.6344,1.6337,1.6342,512700000.0
2008-05-08 01:53:00,1.6342,1.6343,1.6338,1.634,132400000.0
2008-05-08 01:54:00,1.634,1.6349,1.6339,1.6347,132500000.0
2008-05-08 01:55:00,1.6347,1.6352,1.6343,1.6352,265400000.0
2008-05-08 01:56:00,1.6352,1.6354,1.6344,1.6351,91200000.0
2008-05-08 01:57:00,1.6352,1.638,1.63495,1.6376,185800000.0
2008-05-08 01:58:00,1.6376,1.6379,1.6372,1.6376,62100000.0
2008-05-08 01:59:00,1.6378,1.6389,1.6376,1.6388,109900000.0
2008-05-08 02:00:00,1.6388,1.639,1.638,1.6387,118900000.0
2008-05-08 02:01:00,1.6387,1.6391,1.6384,1.6386,270800000.0
2008-05-08 02:02:00,1.6386,1.6399,1.6385,1.6394,154100000.0
2008-05-08 02:03:00,1.6393,1.6396,1.6382,1.6382,95300000.0
2008-05-08 02:04:00,1.6383,1.6391,1.6383,1.6389,29600000.0
2008-05-08 02:05:00,1.6389,1.6389,1.6385,1.6386,63100000.0
2008-05-08 02:06:00,1.6386,1.6387,1.6384,1.6385,226100000.0
2008-05-08 02:07:00,1.6385,1.639,1.6383,1.639,492400000.0
2008-05-08 02:08:00,1.639,1.6405,1.6386,1.6389,528700000.0
2008-05-08 02:09:00,1.6388,1.6395,1.6388,1.6389,123100000.0
2008-05-08 02:10:00,1.639,1.6391,1.6385,1.6387,96400000.0
2008-05-08 02:11:00,1.63855,1.6392,1.6381,1.6392,32600000.0
2008-05-08 02:12:00,1.6391,1.6399,1.639,1.6398,226200000.0
2008-05-08 02:13:00,1.6397,1.6401,1.6394,1.6396,328900000.0
2008-05-08 02:14:00,1.6396,1.6399,1.6394,1.6398,88200000.0
2008-05-08 02:15:00,1.6398,1.6399,1.6396,1.6399,38600000.0
2008-05-08 02:16:00,1.6399,1.64,1.6391,1.6391,68600000.0
2008-05-08 02:17:00,1.6393,1.6402,1.6392,1.6401,58800000.0
2008-05-08 02:18:00,1.6401,1.6405,1.64,1.6404,32300000.0
2008-05-08 02:19:00,1.6405,1.6405,1.6401,1.6402,16500000.0
2008-05-08 02:20:00,1.6402,1.6403,1.6398,1.63985,86000000.0
2008-05-08 02:21:00,1.6398,1.6402,1.6398,1.6401,28600000.0
2008-05-08 02:22:00,1.6402,1.6403,1.6397,1.6401,129600000.0
2008-05-08 02:23:00,1.6401,1.6401,1.639,1.6394,73500000.0
2008-05-08 02:24:00,1.6393,1.6396,1.6393,1.6395,166000000.0
2008-05-08 02:25:00,1.6394,1.6396,1.639,1.6392,52100000.0
2008-05-08 02:26:00,1.6392,1.6397,1.6391,1.6396,47700000.0
2008-05-08 02:27:00,1.6397,1.6401,1.6394,1.6394,184200000.0
2008-05-08 02:28:00,1.6392,1.6397,1.6385,1.6391,192900000.0
2008-05-08 02:29:00,1.6391,1.6392,1.6385,1.6388,56100000.0
2008-05-08 02:30:00,1.6389,1.6392,1.6387,1.6387,52800000.0
2008-05-08 02:31:00,1.6386,1.6389,1.63785,1.6387,243100000.0
2008-05-08 02:32:00,1.6386,1.6389,1.6383,1.6387,64200000.0
2008-05-08 02:33:00,1.6388,1.639,1.6382,1.6384,51300000.0
2008-05-08 02:34:00,1.6384,1.6385,1.6382,1.6384,62800000.0
2008-05-08 02:35:00,1.6385,1.6387,1.6383,1.6384,23800000.0
2008-05-08 02:36:00,1.6385,1.6387,1.6384,1.6387,26700000.0
2008-05-08 02:37:00,1.6387,1.6388,1.6383,1.6384,19900000.0
2008-05-08 02:38:00,1.6384,1.6384,1.63775,1.6379,79100000.0
2008-05-08 02:39:00,1.6378,1.6381,1.6376,1.6378,41700000.0
2008-05-08 02:40:00,1.6378,1.6379,1.6374,1.6374,33500000.0
2008-05-08 02:41:00,1.6374,1.6377,1.6372,1.6375,99800000.0
2008-05-08 02:42:00,1.6377,1.6378,1.6371,1.6374,12300000.0
2008-05-08 02:43:00,1.6375,1.6375,1.6371,1.6371,58800000.0
2008-05-08 02:44:00,1.6372,1.6373,1.6371,1.6372,13700000.0
2008-05-08 02:45:00,1.6372,1.6372,1.6368,1.6368,25200000.0
2008-05-08 02:46:00,1.6369,1.6373,1.6367,1.6372,68300000.0
2008-05-08 02:47:00,1.6372,1.6372,1.63675,1.6369,32900000.0
2008-05-08 02:48:00,1.6371,1.6371,1.6368,1.6368,11800000.0
2008-05-08 02:49:00,1.6368,1.6373,1.6368,1.6373,16500000.0
2008-05-08 02:50:00,1.6373,1.6374,1.6368,1.6369,32400000.0
2008-05-08 02:51:00,1.6368,1.6374,1.6366,1.6369,155500000.0
2008-05-08 02:52:00,1.637,1.637,1.6367,1.6368,13400000.0
2008-05-08 02:53:00,1.6367,1.6368,1.63595,1.6361,130000000.0
2008-05-08 02:54:00,1.6361,1.6364,1.6359,1.6364,348300000.0
2008-05-08 02:55:00,1.6364,1.6367,1.6363,1.6364,202900000.0
2008-05-08 02:56:00,1.6364,1.63665,1.6362,1.6362,140800000.0
2008-05-08 02:57:00,1.6362,1.6362,1.6358,1.6358,264500000.0
2008-05-08 02:58:00,1.6358,1.6361,1.6357,1.6359,358200000.0
2008-05-08 02:59:00,1.636,1.6361,1.6357,1.6361,188900000.0
2008-05-08 03:00:00,1.636,1.6361,1.636,1.636,82100000.0
2008-05-08 03:01:00,1.6361,1.6363,1.636,1.6361,17400000.0
2008-05-08 03:02:00,1.636,1.6363,1.636,1.6361,12800000.0
2008-05-08 03:03:00,1.6361,1.6365,1.6361,1.6362,83100000.0
2008-05-08 03:04:00,1.6362,1.637,1.6362,1.6367,61800000.0
2008-05-08 03:05:00,1.6368,1.6369,1.63645,1.6365,23700000.0
2008-05-08 03:06:00,1.6364,1.6367,1.6364,1.6367,17900000.0
2008-05-08 03:07:00,1.6367,1.637,1.6367,1.6368,18100000.0
2008-05-08 03:08:00,1.6368,1.6369,1.6362,1.6363,36500000.0
2008-05-08 03:09:00,1.6363,1.6369,1.6362,1.6363,136500000.0
2008-05-08 03:10:00,1.6364,1.6365,1.6357,1.636,254000000.0
2008-05-08 03:11:00,1.6361,1.6364,1.6361,1.6361,75100000.0
2008-05-08 03:12:00,1.6362,1.6364,1.6361,1.6362,32200000.0
2008-05-08 03:13:00,1.6362,1.6362,1.6358,1.636,123600000.0
2008-05-08 03:14:00,1.6361,1.6361,1.6359,1.6359,22600000.0
2008-05-08 03:15:00,1.6359,1.6364,1.6359,1.636,21700000.0
2008-05-08 03:16:00,1.636,1.6362,1.636,1.6362,4700000.0
2008-05-08 03:17:00,1.6363,1.6363,1.636,1.636,23900000.0
2008-05-08 03:18:00,1.636,1.6365,1.636,1.6364,63500000.0
2008-05-08 03:19:00,1.6365,1.6366,1.6363,1.6365,14200000.0
2008-05-08 03:20:00,1.6364,1.6368,1.6364,1.6367,52500000.0
2008-05-08 03:21:00,1.6368,1.6369,1.6366,1.6367,31500000.0
2008-05-08 03:22:00,1.6367,1.6371,1.6362,1.6365,160700000.0
2008-05-08 03:23:00,1.6365,1.6366,1.6362,1.6363,40900000.0
2008-05-08 03:24:00,1.6362,1.6364,1.6359,1.636,75400000.0
2008-05-08 03:25:00,1.636,1.6362,1.636,1.6362,101500000.0
2008-05-08 03:26:00,1.6362,1.6366,1.636,1.6363,55100000.0
2008-05-08 03:27:00,1.63625,1.6364,1.636,1.6361,25900000.0
2008-05-08 03:28:00,1.6361,1.6363,1.6357,1.6357,86500000.0
2008-05-08 03:29:00,1.6357,1.636,1.6356,1.6358,15300000.0
2008-05-08 03:30:00,1.6355,1.636,1.6285,1.6316,360500000.0
2008-05-08 03:31:00,1.6316,1.6316,1.6292,1.6307,370800000.0
2008-05-08 03:32:00,1.6308,1.6313,1.6301,1.6306,122200000.0
2008-05-08 03:33:00,1.6307,1.6309,1.63,1.6306,77100000.0
2008-05-08 03:34:00,1.6306,1.6306,1.6291,1.6291,114400000.0
2008-05-08 03:35:00,1.629,1.6299,1.62855,1.6295,63600000.0
2008-05-08 03:36:00,1.6296,1.6299,1.6294,1.6297,74700000.0
2008-05-08 03:37:00,1.6297,1.6298,1.6286,1.6287,124200000.0
2008-05-08 03:38:00,1.6287,1.6288,1.6279,1.6287,155100000.0
2008-05-08 03:39:00,1.6287,1.6294,1.62855,1.6294,643500000.0
2008-05-08 03:40:00,1.6293,1.6297,1.6291,1.6294,203100000.0
2008-05-08 03:41:00,1.6296,1.6299,1.6292,1.6299,212100000.0
2008-05-08 03:42:00,1.6298,1.63,1.629,1.629,68600000.0
2008-05-08 03:43:00,1.629,1.6293,1.629,1.6291,68400000.0
2008-05-08 03:44:00,1.6291,1.6294,1.629,1.629,53400000.0
2008-05-08 03:45:00,1.629,1.6302,1.629,1.6299,205300000.0
2008-05-08 03:46:00,1.63,1.63,1.6297,1.6297,30600000.0
2008-05-08 03:47:00,1.6296,1.6297,1.6293,1.6295,57200000.0
2008-05-08 03:48:00,1.6295,1.6297,1.6291,1.6294,123900000.0
2008-05-08 03:49:00,1.6293,1.6294,1.6291,1.6294,122100000.0
2008-05-08 03:50:00,1.6294,1.6297,1.6291,1.6293,146400000.0
2008-05-08 03:51:00,1.6293,1.6293,1.6273,1.6281,426800000.0
2008-05-08 03:52:00,1.6282,1.6285,1.6266,1.6285,719700000.0
2008-05-08 03:53:00,1.6285,1.6299,1.6285,1.6298,493500000.0
2008-05-08 03:54:00,1.6298,1.6298,1.628,1.6286,212800000.0
2008-05-08 03:55:00,1.6287,1.6294,1.6282,1.6292,206900000.0
2008-05-08 03:56:00,1.6291,1.6303,1.6282,1.63,217100000.0
2008-05-08 03:57:00,1.63,1.6303,1.6285,1.6289,395600000.0
2008-05-08 03:58:00,1.6289,1.6294,1.62845,1.629,284600000.0
2008-05-08 03:59:00,1.629,1.6292,1.62825,1.6292,109900000.0
2008-05-08 04:00:00,1.6291,1.6294,1.6287,1.6291,67800000.0
2008-05-08 04:01:00,1.6291,1.6298,1.6289,1.6298,53800000.0
2008-05-08 04:02:00,1.6299,1.6299,1.6293,1.6295,39900000.0
2008-05-08 04:03:00,1.6295,1.6299,1.6288,1.6296,126700000.0
2008-05-08 04:04:00,1.6296,1.6299,1.6292,1.6299,75100000.0
2008-05-08 04:05:00,1.6298,1.63,1.6295,1.6295,59800000.0
2008-05-08 04:06:00,1.6295,1.6298,1.6291,1.6292,91100000.0
2008-05-08 04:07:00,1.62885,1.6295,1.62885,1.6293,54300000.0
2008-05-08 04:08:00,1.6293,1.6294,1.6288,1.6291,23900000.0
2008-05-08 04:09:00,1.6291,1.6299,1.6291,1.6297,21100000.0
2008-05-08 04:10:00,1.6297,1.63,1.6293,1.6293,73300000.0
2008-05-08 04:11:00,1.6294,1.6295,1.6289,1.6292,37100000.0
2008-05-08 04:12:00,1.6292,1.6296,1.6284,1.6289,94800000.0
2008-05-08 04:13:00,1.6289,1.6295,1.6288,1.6294,25100000.0
2008-05-08 04:14:00,1.6295,1.6296,1.6293,1.6293,11400000.0
2008-05-08 04:15:00,1.6293,1.6294,1.629,1.6291,182300000.0
2008-05-08 04:16:00,1.6291,1.6293,1.629,1.6292,82200000.0
2008-05-08 04:17:00,1.6293,1.6298,1.629,1.629,229000000.0
2008-05-08 04:18:00,1.629,1.6294,1.629,1.6293,44400000.0
2008-05-08 04:19:00,1.6293,1.6298,1.6293,1.6296,16300000.0
2008-05-08 04:20:00,1.6296,1.6302,1.6296,1.6299,26200000.0
2008-05-08 04:21:00,1.6298,1.6302,1.6297,1.6301,20500000.0
2008-05-08 04:22:00,1.6301,1.6303,1.6299,1.6299,8600000.0
2008-05-08 04:23:00,1.6299,1.6302,1.6297,1.6301,70300000.0
2008-05-08 04:24:00,1.6302,1.6303,1.6296,1.6297,23800000.0
2008-05-08 04:25:00,1.6298,1.6303,1.6296,1.6303,45200000.0
2008-05-08 04:26:00,1.6303,1.6307,1.6302,1.6303,30800000.0
2008-05-08 04:27:00,1.6303,1.6303,1.6296,1.6296,34200000.0
2008-05-08 04:28:00,1.6297,1.6298,1.629,1.6295,85700000.0
2008-05-08 04:29:00,1.6295,1.6299,1.6294,1.6298,75400000.0
2008-05-08 04:30:00,1.62945,1.63,1.62925,1.6294,45200000.0
2008-05-08 04:31:00,1.6294,1.6304,1.6294,1.6296,51700000.0
2008-05-08 04:32:00,1.6296,1.6299,1.6283,1.6285,139500000.0
2008-05-08 04:33:00,1.6286,1.6295,1.6283,1.6295,104100000.0
2008-05-08 04:34:00,1.6295,1.6297,1.6289,1.6289,18000000.0
2008-05-08 04:35:00,1.62865,1.6291,1.628,1.6285,67300000.0
2008-05-08 04:36:00,1.6285,1.6286,1.6278,1.628,33400000.0
2008-05-08 04:37:00,1.6281,1.6281,1.62715,1.6272,22800000.0
2008-05-08 04:38:00,1.6272,1.6277,1.6272,1.6276,29900000.0
2008-05-08 04:39:00,1.6275,1.6277,1.6272,1.6272,23500000.0
2008-05-08 04:40:00,1.6272,1.6276,1.6271,1.6273,12500000.0
2008-05-08 04:41:00,1.6275,1.6277,1.6273,1.6273,21800000.0
2008-05-08 04:42:00,1.6273,1.6277,1.6273,1.6276,13900000.0
2008-05-08 04:43:00,1.6276,1.6276,1.6274,1.6275,7500000.0
2008-05-08 04:44:00,1.6274,1.6275,1.6272,1.6275,45400000.0
2008-05-08 04:45:00,1.6275,1.6276,1.6275,1.6276,4000000.0
2008-05-08 04:46:00,1.6276,1.6278,1.6275,1.6277,12100000.0
2008-05-08 04:47:00,1.6278,1.6279,1.6277,1.6278,9500000.0
2008-05-08 04:48:00,1.6279,1.628,1.6277,1.628,11000000.0
2008-05-08 04:49:00,1.6279,1.6281,1.6278,1.628,62500000.0
2008-05-08 04:50:00,1.628,1.6287,1.6277,1.6285,53400000.0
2008-05-08 04:51:00,1.6285,1.6285,1.6283,1.6284,44400000.0
2008-05-08 04:52:00,1.6284,1.6284,1.6281,1.6282,29900000.0
2008-05-08 04:53:00,1.6281,1.6281,1.62725,1.6276,49600000.0
2008-05-08 04:54:00,1.6276,1.6279,1.6275,1.6277,20200000.0
2008-05-08 04:55:00,1.6277,1.6278,1.6276,1.6276,49900000.0
2008-05-08 04:56:00,1.6276,1.6277,1.6276,1.6277,2500000.0
2008-05-08 04:57:00,1.6277,1.6277,1.6276,1.6277,4000000.0
2008-05-08 04:58:00,1.6276,1.6278,1.6276,1.6276,39000000.0
2008-05-08 04:59:00,1.6276,1.6277,1.6275,1.6276,93900000.0
2008-05-08 05:00:00,1.6277,1.6279,1.6275,1.6277,63300000.0
2008-05-08 05:01:00,1.6277,1.6277,1.6273,1.6276,107100000.0
2008-05-08 05:02:00,1.6276,1.6277,1.6273,1.6274,234100000.0
2008-05-08 05:03:00,1.6274,1.6276,1.6273,1.6274,178400000.0
2008-05-08 05:04:00,1.6274,1.6275,1.6272,1.6272,180000000.0
2008-05-08 05:05:00,1.6272,1.6277,1.62705,1.6277,77600000.0
2008-05-08 05:06:00,1.6276,1.6285,1.6276,1.6283,30600000.0
2008-05-08 05:07:00,1.6283,1.6283,1.6276,1.6281,38400000.0
2008-05-08 05:08:00,1.628,1.6282,1.628,1.628,19400000.0
2008-05-08 05:09:00,1.6281,1.6286,1.6279,1.6285,113300000.0
2008-05-08 05:10:00,1.6284,1.6291,1.6281,1.6289,110400000.0
2008-05-08 05:11:00,1.6288,1.6291,1.6287,1.6289,27800000.0
2008-05-08 05:12:00,1.6289,1.629,1.6282,1.6284,122200000.0
2008-05-08 05:13:00,1.6284,1.6285,1.6278,1.6283,84700000.0
2008-05-08 05:14:00,1.6283,1.6287,1.6281,1.6285,35300000.0
2008-05-08 05:15:00,1.6284,1.6284,1.6283,1.6283,12700000.0
2008-05-08 05:16:00,1.6284,1.629,1.6282,1.629,25300000.0
2008-05-08 05:17:00,1.6289,1.6289,1.6285,1.6289,96200000.0
2008-05-08 05:18:00,1.6289,1.6291,1.6288,1.6289,26100000.0
2008-05-08 05:19:00,1.6289,1.6291,1.6287,1.6289,17300000.0
2008-05-08 05:20:00,1.6289,1.6291,1.6288,1.6291,17100000.0
2008-05-08 05:21:00,1.6291,1.6294,1.629,1.6291,15400000.0
2008-05-08 05:22:00,1.6291,1.6293,1.6291,1.6293,20400000.0
2008-05-08 05:23:00,1.6293,1.6293,1.6289,1.6289,9500000.0
2008-05-08 05:24:00,1.6289,1.6289,1.6288,1.6289,4500000.0
2008-05-08 05:25:00,1.6288,1.629,1.6288,1.6289,6000000.0
2008-05-08 05:26:00,1.6289,1.6289,1.6289,1.6289,1000000.0
2008-05-08 05:27:00,1.6289,1.6289,1.6289,1.6289,500000.0
2008-05-08 05:28:00,1.6288,1.6288,1.6287,1.6288,4400000.0
2008-05-08 05:29:00,1.6287,1.6287,1.628,1.6283,195600000.0
2008-05-08 05:30:00,1.6283,1.6283,1.6279,1.6281,41800000.0
2008-05-08 05:31:00,1.6281,1.6282,1.628,1.6281,7800000.0
2008-05-08 05:32:00,1.628,1.6282,1.6276,1.6276,20300000.0
2008-05-08 05:33:00,1.6276,1.6276,1.6273,1.6274,13400000.0
2008-05-08 05:34:00,1.6274,1.6275,1.6272,1.6275,17900000.0
2008-05-08 05:35:00,1.6274,1.628,1.6274,1.6275,73100000.0
2008-05-08 05:36:00,1.6275,1.6276,1.6274,1.6275,10800000.0
2008-05-08 05:37:00,1.6276,1.6277,1.6275,1.6276,5500000.0
2008-05-08 05:38:00,1.6276,1.6278,1.627,1.627,72800000.0
2008-05-08 05:39:00,1.62705,1.6275,1.627,1.6273,311200000.0
2008-05-08 05:40:00,1.6273,1.6276,1.6271,1.6276,20500000.0
2008-05-08 05:41:00,1.6276,1.6279,1.6276,1.6279,6800000.0
2008-05-08 05:42:00,1.6279,1.6279,1.6275,1.6277,15800000.0
2008-05-08 05:43:00,1.6278,1.6279,1.6278,1.6278,4700000.0
2008-05-08 05:44:00,1.6279,1.6279,1.6278,1.6278,7200000.0
2008-05-08 05:45:00,1.6278,1.6279,1.6277,1.6279,11600000.0
2008-05-08 05:46:00,1.6278,1.6279,1.6278,1.6279,6500000.0
2008-05-08 05:47:00,1.6278,1.6278,1.6278,1.6278,2000000.0
2008-05-08 05:48:00,1.6278,1.6278,1.6278,1.6278,500000.0
2008-05-08 05:49:00,1.6276,1.6277,1.6271,1.6273,22800000.0
2008-05-08 05:50:00,1.6273,1.6275,1.6271,1.6272,19500000.0
2008-05-08 05:51:00,1.6272,1.6274,1.6272,1.6272,42600000.0
2008-05-08 05:52:00,1.6272,1.6275,1.6272,1.6274,25800000.0
2008-05-08 05:53:00,1.6274,1.6278,1.6274,1.6276,18200000.0
2008-05-08 05:54:00,1.6276,1.6278,1.6268,1.6272,44200000.0
2008-05-08 05:55:00,1.6272,1.6272,1.627,1.6271,22800000.0
2008-05-08 05:56:00,1.6271,1.6272,1.627,1.6271,60300000.0
2008-05-08 05:57:00,1.627,1.6271,1.6269,1.627,71800000.0
2008-05-08 05:58:00,1.6271,1.6271,1.6268,1.6269,35200000.0
2008-05-08 05:59:00,1.6269,1.627,1.6268,1.627,13500000.0
2008-05-08 06:00:00,1.627,1.627,1.627,1.627,1000000.0
2008-05-08 06:01:00,1.6271,1.6272,1.6269,1.6271,38300000.0
2008-05-08 06:02:00,1.6266,1.6269,1.6266,1.6268,22300000.0
2008-05-08 06:03:00,1.6272,1.6273,1.62665,1.62665,22300000.0
2008-05-08 06:04:00,1.62665,1.6269,1.6266,1.6267,39900000.0
2008-05-08 06:05:00,1.6269,1.627,1.6267,1.6267,8200000.0
2008-05-08 06:06:00,1.6268,1.6271,1.6268,1.6271,10800000.0
2008-05-08 06:07:00,1.6271,1.6271,1.6262,1.6265,37600000.0
2008-05-08 06:08:00,1.6265,1.6268,1.6265,1.6268,4200000.0
2008-05-08 06:09:00,1.6268,1.6269,1.6266,1.6269,11300000.0
2008-05-08 06:10:00,1.6269,1.6272,1.6269,1.6269,38300000.0
2008-05-08 06:11:00,1.6269,1.627,1.6268,1.6269,11900000.0
2008-05-08 06:12:00,1.6269,1.627,1.6269,1.6269,10900000.0
2008-05-08 06:13:00,1.6269,1.6272,1.6269,1.627,94900000.0
2008-05-08 06:14:00,1.627,1.6272,1.6268,1.6271,21000000.0
2008-05-08 06:15:00,1.6271,1.6274,1.6271,1.6274,37500000.0
2008-05-08 06:16:00,1.6275,1.6275,1.62715,1.6274,11800000.0
2008-05-08 06:17:00,1.6274,1.6275,1.6272,1.6274,32600000.0
2008-05-08 06:18:00,1.6274,1.6275,1.6271,1.6272,16600000.0
2008-05-08 06:19:00,1.6273,1.6275,1.627,1.6271,8500000.0
2008-05-08 06:20:00,1.627,1.6273,1.627,1.6272,37700000.0
2008-05-08 06:21:00,1.6272,1.6275,1.6271,1.6275,12200000.0
2008-05-08 06:22:00,1.6274,1.6275,1.6271,1.6272,30700000.0
2008-05-08 06:23:00,1.6272,1.628,1.6271,1.6276,13700000.0
2008-05-08 06:24:00,1.62785,1.6279,1.6273,1.6274,108900000.0
2008-05-08 06:25:00,1.6275,1.6276,1.6273,1.6274,44000000.0
2008-05-08 06:26:00,1.6274,1.6276,1.6271,1.6275,22500000.0
2008-05-08 06:27:00,1.6274,1.6274,1.6272,1.6274,8500000.0
2008-05-08 06:28:00,1.6275,1.6276,1.6274,1.6275,12300000.0
2008-05-08 06:29:00,1.6274,1.6279,1.6273,1.6277,55700000.0
2008-05-08 06:30:00,1.6277,1.628,1.6276,1.6277,44900000.0
2008-05-08 06:31:00,1.6277,1.6277,1.6275,1.6275,10800000.0
2008-05-08 06:32:00,1.6275,1.6276,1.6275,1.6276,5500000.0
2008-05-08 06:33:00,1.6276,1.6277,1.6274,1.6274,10100000.0
2008-05-08 06:34:00,1.6275,1.6277,1.6274,1.6274,24900000.0
2008-05-08 06:35:00,1.6274,1.6277,1.6274,1.6275,24500000.0
2008-05-08 06:36:00,1.6275,1.6276,1.6273,1.6274,18000000.0
2008-05-08 06:37:00,1.6274,1.6279,1.6274,1.6276,13400000.0
2008-05-08 06:38:00,1.6276,1.6278,1.6272,1.6275,155100000.0
2008-05-08 06:39:00,1.6275,1.6278,1.62725,1.6275,46200000.0
2008-05-08 06:40:00,1.6276,1.6278,1.6276,1.6278,6300000.0
2008-05-08 06:41:00,1.6278,1.628,1.6277,1.6279,11400000.0
2008-05-08 06:42:00,1.6278,1.6278,1.6274,1.6275,33200000.0
2008-05-08 06:43:00,1.6275,1.6276,1.6275,1.6276,65700000.0
2008-05-08 06:44:00,1.6275,1.6277,1.6274,1.6275,17700000.0
2008-05-08 06:45:00,1.6275,1.6276,1.6273,1.6276,53600000.0
2008-05-08 06:46:00,1.6276,1.6278,1.6276,1.6277,10700000.0
2008-05-08 06:47:00,1.6276,1.6279,1.6276,1.6279,8500000.0
2008-05-08 06:48:00,1.6279,1.6281,1.6278,1.6279,83700000.0
2008-05-08 06:49:00,1.6279,1.6283,1.62745,1.6277,122500000.0
2008-05-08 06:50:00,1.6276,1.6279,1.6274,1.6279,63500000.0
2008-05-08 06:51:00,1.6279,1.6279,1.6275,1.6278,23300000.0
2008-05-08 06:52:00,1.6277,1.6279,1.6276,1.6276,89700000.0
2008-05-08 06:53:00,1.62755,1.6278,1.6275,1.6277,42300000.0
2008-05-08 06:54:00,1.6277,1.6277,1.6276,1.6277,5500000.0
2008-05-08 06:55:00,1.6277,1.6277,1.6276,1.6276,6500000.0
2008-05-08 06:56:00,1.6276,1.6278,1.6276,1.6277,57400000.0
2008-05-08 06:57:00,1.6277,1.6278,1.6276,1.6277,11900000.0
2008-05-08 06:58:00,1.6279,1.628,1.6277,1.6278,27600000.0
2008-05-08 06:59:00,1.6279,1.6281,1.6278,1.628,11300000.0
2008-05-08 07:00:00,1.6281,1.6283,1.628,1.6281,16400000.0
2008-05-08 07:01:00,1.6282,1.6283,1.628,1.6282,14600000.0
2008-05-08 07:02:00,1.6283,1.6284,1.6282,1.6284,10600000.0
2008-05-08 07:03:00,1.6285,1.6285,1.6278,1.62785,31000000.0
2008-05-08 07:04:00,1.62785,1.628,1.6277,1.6277,23500000.0
2008-05-08 07:05:00,1.6276,1.6279,1.6273,1.6275,50300000.0
2008-05-08 07:06:00,1.6275,1.6279,1.6272,1.6273,69900000.0
2008-05-08 07:07:00,1.6272,1.6277,1.62705,1.6272,108500000.0
2008-05-08 07:08:00,1.6272,1.6276,1.6272,1.6274,37500000.0
2008-05-08 07:09:00,1.6273,1.6276,1.6273,1.6275,18900000.0
2008-05-08 07:10:00,1.6274,1.6275,1.6272,1.6272,18400000.0
2008-05-08 07:11:00,1.6272,1.6274,1.6269,1.627,125700000.0
2008-05-08 07:12:00,1.6271,1.6276,1.6269,1.6274,54100000.0
2008-05-08 07:13:00,1.6274,1.6275,1.6268,1.6271,72900000.0
2008-05-08 07:14:00,1.6271,1.6273,1.6268,1.6269,32100000.0
2008-05-08 07:15:00,1.6269,1.6272,1.6268,1.6268,19700000.0
2008-05-08 07:16:00,1.6268,1.6274,1.6268,1.6274,32100000.0
2008-05-08 07:17:00,1.6274,1.6279,1.6272,1.6276,63600000.0
2008-05-08 07:18:00,1.6276,1.6281,1.6276,1.6277,94300000.0
2008-05-08 07:19:00,1.6276,1.6276,1.627,1.6272,217300000.0
2008-05-08 07:20:00,1.6272,1.6277,1.627,1.6275,437500000.0
2008-05-08 07:21:00,1.6276,1.6277,1.6273,1.6275,249400000.0
2008-05-08 07:22:00,1.6275,1.6279,1.6275,1.6276,426600000.0
2008-05-08 07:23:00,1.6276,1.6282,1.6274,1.6281,166300000.0
2008-05-08 07:24:00,1.6281,1.6282,1.6276,1.6279,197400000.0
2008-05-08 07:25:00,1.6279,1.6283,1.6279,1.6279,120000000.0
2008-05-08 07:26:00,1.6279,1.6283,1.62765,1.6282,43200000.0
2008-05-08 07:27:00,1.6281,1.62825,1.628,1.628,30000000.0
2008-05-08 07:28:00,1.6281,1.6282,1.62765,1.6279,41600000.0
2008-05-08 07:29:00,1.6279,1.6283,1.6279,1.6283,13200000.0
2008-05-08 07:30:00,1.6282,1.62825,1.6278,1.62825,39300000.0
2008-05-08 07:31:00,1.62825,1.6283,1.6282,1.6283,15600000.0
2008-05-08 07:32:00,1.62825,1.6283,1.628,1.6282,69200000.0
2008-05-08 07:33:00,1.6282,1.6285,1.62805,1.6282,20500000.0
2008-05-08 07:34:00,1.6282,1.6283,1.6282,1.6282,37200000.0
2008-05-08 07:35:00,1.6283,1.6284,1.6281,1.6282,32600000.0
2008-05-08 07:36:00,1.6282,1.6283,1.6279,1.6281,16900000.0
2008-05-08 07:37:00,1.6281,1.6282,1.628,1.62805,24400000.0
2008-05-08 07:38:00,1.628,1.6281,1.62745,1.6275,32900000.0
2008-05-08 07:39:00,1.6275,1.6279,1.6275,1.6276,15700000.0
2008-05-08 07:40:00,1.6277,1.6278,1.62725,1.62755,33700000.0
2008-05-08 07:41:00,1.62755,1.6278,1.6274,1.6276,36800000.0
2008-05-08 07:42:00,1.62755,1.6277,1.6273,1.62735,20400000.0
2008-05-08 07:43:00,1.62735,1.62745,1.62715,1.6273,21800000.0
2008-05-08 07:44:00,1.62735,1.6276,1.6273,1.6275,27600000.0
2008-05-08 07:45:00,1.6274,1.62795,1.6274,1.6279,27700000.0
2008-05-08 07:46:00,1.62795,1.6281,1.6275,1.6279,45800000.0
2008-05-08 07:47:00,1.6279,1.6281,1.62765,1.6279,55500000.0
2008-05-08 07:48:00,1.6279,1.628,1.6275,1.6277,22400000.0
2008-05-08 07:49:00,1.6278,1.628,1.62745,1.62785,43800000.0
2008-05-08 07:50:00,1.62785,1.628,1.62775,1.6278,48800000.0
2008-05-08 07:51:00,1.6278,1.62805,1.6278,1.62805,33600000.0
2008-05-08 07:52:00,1.6283,1.6285,1.6279,1.6283,37500000.0
2008-05-08 07:53:00,1.6283,1.6286,1.6283,1.6286,26500000.0
2008-05-08 07:54:00,1.6287,1.6295,1.6283,1.6294,43000000.0
2008-05-08 07:55:00,1.62945,1.6296,1.6289,1.629,59500000.0
2008-05-08 07:56:00,1.629,1.6297,1.629,1.6293,36300000.0
2008-05-08 07:57:00,1.6293,1.6296,1.62915,1.6295,52600000.0
2008-05-08 07:58:00,1.6295,1.6302,1.6288,1.6289,75000000.0
2008-05-08 07:59:00,1.6289,1.6294,1.6287,1.62925,35500000.0
2008-05-08 08:00:00,1.62935,1.6296,1.62875,1.6295,101200000.0
2008-05-08 08:01:00,1.6295,1.6298,1.6288,1.62895,118300000.0
2008-05-08 08:02:00,1.6289,1.6292,1.6289,1.6291,72800000.0
2008-05-08 08:03:00,1.6291,1.6293,1.6289,1.6292,62500000.0
2008-05-08 08:04:00,1.6292,1.6293,1.62885,1.6289,52900000.0
2008-05-08 08:05:00,1.6289,1.6297,1.6289,1.6292,198100000.0
2008-05-08 08:06:00,1.6292,1.6292,1.62795,1.6282,152200000.0
2008-05-08 08:07:00,1.6283,1.6289,1.6282,1.6283,211300000.0
2008-05-08 08:08:00,1.6283,1.6286,1.62785,1.6284,182000000.0
2008-05-08 08:09:00,1.6284,1.6285,1.6281,1.6283,147700000.0
2008-05-08 08:10:00,1.6283,1.6289,1.6282,1.6287,182300000.0
2008-05-08 08:11:00,1.6287,1.6287,1.6282,1.6285,147600000.0
2008-05-08 08:12:00,1.6285,1.6287,1.6283,1.6287,140700000.0
2008-05-08 08:13:00,1.6287,1.6288,1.6285,1.62865,85600000.0
2008-05-08 08:14:00,1.6286,1.6289,1.6286,1.6289,44000000.0
2008-05-08 08:15:00,1.62905,1.6291,1.6286,1.62885,69300000.0
2008-05-08 08:16:00,1.6289,1.629,1.6288,1.62895,152800000.0
2008-05-08 08:17:00,1.6289,1.63005,1.6289,1.6299,90600000.0
2008-05-08 08:18:00,1.6299,1.6306,1.6299,1.6302,143300000.0
2008-05-08 08:19:00,1.6302,1.6302,1.6291,1.6295,169800000.0
2008-05-08 08:20:00,1.62945,1.6308,1.62935,1.6308,110200000.0
2008-05-08 08:21:00,1.63075,1.6314,1.6301,1.6308,167300000.0
2008-05-08 08:22:00,1.6308,1.631,1.6304,1.6305,150100000.0
2008-05-08 08:23:00,1.6305,1.6308,1.6301,1.6301,140200000.0
2008-05-08 08:24:00,1.6301,1.6302,1.62905,1.6294,183400000.0
2008-05-08 08:25:00,1.6295,1.63075,1.6293,1.6303,103900000.0
2008-05-08 08:26:00,1.6304,1.6316,1.6304,1.63155,146900000.0
2008-05-08 08:27:00,1.6316,1.6317,1.6307,1.6309,84000000.0
2008-05-08 08:28:00,1.6309,1.6322,1.63085,1.6322,47900000.0
2008-05-08 08:29:00,1.6322,1.6322,1.6306,1.6307,65500000.0
2008-05-08 08:30:00,1.6307,1.6313,1.63055,1.6309,32600000.0
2008-05-08 08:31:00,1.6309,1.6311,1.63035,1.6306,68000000.0
2008-05-08 08:32:00,1.6306,1.6314,1.6305,1.6314,24100000.0
2008-05-08 08:33:00,1.6314,1.6314,1.631,1.6313,28200000.0
2008-05-08 08:34:00,1.6313,1.6315,1.631,1.6311,15500000.0
2008-05-08 08:35:00,1.6312,1.6313,1.6306,1.6307,17400000.0
2008-05-08 08:36:00,1.6307,1.6309,1.62995,1.6308,24100000.0
2008-05-08 08:37:00,1.6308,1.6314,1.63045,1.6314,28400000.0
2008-05-08 08:38:00,1.6313,1.6318,1.6305,1.6317,48100000.0
2008-05-08 08:39:00,1.6317,1.6323,1.6311,1.6313,288200000.0
2008-05-08 08:40:00,1.6314,1.6318,1.63085,1.63115,167200000.0
2008-05-08 08:41:00,1.63115,1.63135,1.6304,1.6306,46300000.0
2008-05-08 08:42:00,1.6304,1.63065,1.6301,1.63065,106600000.0
2008-05-08 08:43:00,1.63065,1.63155,1.63065,1.63075,37400000.0
2008-05-08 08:44:00,1.63095,1.63115,1.63055,1.63065,56900000.0
2008-05-08 08:45:00,1.6307,1.63175,1.63045,1.63135,32600000.0
2008-05-08 08:46:00,1.6314,1.63145,1.6307,1.63115,41300000.0
2008-05-08 08:47:00,1.63115,1.63115,1.63055,1.63075,52900000.0
2008-05-08 08:48:00,1.63075,1.63125,1.63075,1.63105,25300000.0
2008-05-08 08:49:00,1.6311,1.63125,1.63105,1.63115,22000000.0
2008-05-08 08:50:00,1.63125,1.6317,1.6311,1.63165,53900000.0
2008-05-08 08:51:00,1.63165,1.63205,1.63165,1.63205,37500000.0
2008-05-08 08:52:00,1.63205,1.63235,1.63185,1.63195,49800000.0
2008-05-08 08:53:00,1.63195,1.63215,1.63185,1.63205,11600000.0
2008-05-08 08:54:00,1.6321,1.63225,1.6319,1.63215,17800000.0
2008-05-08 08:55:00,1.63175,1.63195,1.631,1.63155,41500000.0
2008-05-08 08:56:00,1.63135,1.63135,1.631,1.63105,9000000.0
2008-05-08 08:57:00,1.6311,1.63135,1.6311,1.63125,11800000.0
2008-05-08 08:58:00,1.63125,1.63165,1.63115,1.63145,24200000.0
2008-05-08 08:59:00,1.6315,1.6318,1.6312,1.6313,48000000.0
2008-05-08 09:00:00,1.6313,1.63195,1.6312,1.63195,37800000.0
2008-05-08 09:01:00,1.63195,1.63205,1.63165,1.63195,36600000.0
2008-05-08 09:02:00,1.63195,1.6323,1.63185,1.6321,29600000.0
2008-05-08 09:03:00,1.63215,1.6327,1.6318,1.632,58300000.0
2008-05-08 09:04:00,1.63195,1.63255,1.63155,1.63175,43200000.0
2008-05-08 09:05:00,1.63185,1.6319,1.63145,1.6317,29000000.0
2008-05-08 09:06:00,1.632,1.63245,1.63175,1.63205,43600000.0
2008-05-08 09:07:00,1.63205,1.63335,1.63205,1.63335,59500000.0
2008-05-08 09:08:00,1.63325,1.63345,1.63285,1.6332,27000000.0
2008-05-08 09:09:00,1.6333,1.63365,1.63275,1.63285,30800000.0
2008-05-08 09:10:00,1.63285,1.63285,1.6321,1.6322,34700000.0
2008-05-08 09:11:00,1.6322,1.6323,1.6314,1.63145,70200000.0
2008-05-08 09:12:00,1.6315,1.63175,1.63125,1.63135,28100000.0
2008-05-08 09:13:00,1.63135,1.63195,1.63135,1.63195,29600000.0
2008-05-08 09:14:00,1.63195,1.63235,1.63185,1.63205,55100000.0
2008-05-08 09:15:00,1.63205,1.6324,1.63185,1.63235,13200000.0
2008-05-08 09:16:00,1.6324,1.63265,1.63225,1.63235,14600000.0
2008-05-08 09:17:00,1.63235,1.63235,1.6315,1.63165,28800000.0
2008-05-08 09:18:00,1.63165,1.63165,1.63075,1.63145,29400000.0
2008-05-08 09:19:00,1.6314,1.63165,1.63135,1.63165,12100000.0
2008-05-08 09:20:00,1.63165,1.6318,1.6315,1.6316,29100000.0
2008-05-08 09:21:00,1.6315,1.6316,1.63105,1.63115,26700000.0
2008-05-08 09:22:00,1.63125,1.63125,1.63105,1.63105,9800000.0
2008-05-08 09:23:00,1.63105,1.63155,1.63105,1.63125,21400000.0
2008-05-08 09:24:00,1.63125,1.63165,1.6309,1.6312,31200000.0
2008-05-08 09:25:00,1.6312,1.63125,1.63075,1.63075,27000000.0
2008-05-08 09:26:00,1.6308,1.63085,1.63045,1.63075,21800000.0
2008-05-08 09:27:00,1.63075,1.63095,1.63015,1.63045,28100000.0
2008-05-08 09:28:00,1.63035,1.63075,1.63035,1.6307,20300000.0
2008-05-08 09:29:00,1.63075,1.6309,1.63045,1.6306,18200000.0
2008-05-08 09:30:00,1.63065,1.63075,1.6303,1.6304,17000000.0
2008-05-08 09:31:00,1.6305,1.63125,1.6304,1.63125,14000000.0
2008-05-08 09:32:00,1.63125,1.63165,1.63125,1.63155,16800000.0
2008-05-08 09:33:00,1.63165,1.63165,1.63135,1.63155,8500000.0
2008-05-08 09:34:00,1.63155,1.63165,1.6314,1.63145,8600000.0
2008-05-08 09:35:00,1.63145,1.63155,1.63135,1.63135,18800000.0
2008-05-08 09:36:00,1.6314,1.63175,1.63135,1.63175,13000000.0
2008-05-08 09:37:00,1.63185,1.63275,1.63175,1.6324,32200000.0
2008-05-08 09:38:00,1.6327,1.63285,1.63205,1.63265,23800000.0
2008-05-08 09:39:00,1.63255,1.63305,1.63255,1.6329,24800000.0
2008-05-08 09:40:00,1.6329,1.63295,1.63245,1.63295,33800000.0
2008-05-08 09:41:00,1.63285,1.6332,1.63265,1.63295,28100000.0
2008-05-08 09:42:00,1.6329,1.63385,1.6328,1.63315,39000000.0
2008-05-08 09:43:00,1.6332,1.63345,1.63265,1.6327,41400000.0
2008-05-08 09:44:00,1.6326,1.63285,1.63235,1.6326,34800000.0
2008-05-08 09:45:00,1.6325,1.6328,1.6323,1.63245,20800000.0
2008-05-08 09:46:00,1.63245,1.6335,1.63235,1.6335,43600000.0
2008-05-08 09:47:00,1.6336,1.63405,1.63355,1.63375,37900000.0
2008-05-08 09:48:00,1.63385,1.63385,1.6328,1.6328,49300000.0
2008-05-08 09:49:00,1.63275,1.63295,1.63235,1.6327,20000000.0
2008-05-08 09:50:00,1.63265,1.63285,1.63235,1.6326,19800000.0
2008-05-08 09:51:00,1.63255,1.63255,1.63205,1.63225,27000000.0
2008-05-08 09:52:00,1.63225,1.63225,1.6317,1.6318,33400000.0
2008-05-08 09:53:00,1.63175,1.6318,1.6315,1.63155,28400000.0
2008-05-08 09:54:00,1.6316,1.63235,1.63155,1.63215,20200000.0
2008-05-08 09:55:00,1.63215,1.63225,1.63205,1.63225,6400000.0
2008-05-08 09:56:00,1.63225,1.63275,1.63215,1.63275,15000000.0
2008-05-08 09:57:00,1.63275,1.63275,1.63215,1.6322,14500000.0
2008-05-08 09:58:00,1.63215,1.63245,1.63215,1.63235,7800000.0
2008-05-08 09:59:00,1.63235,1.63245,1.63205,1.63225,22400000.0
2008-05-08 10:00:00,1.6323,1.63265,1.63215,1.63245,23500000.0
2008-05-08 10:01:00,1.63245,1.63255,1.63195,1.63205,20500000.0
2008-05-08 10:02:00,1.63205,1.63235,1.63195,1.6322,19800000.0
2008-05-08 10:03:00,1.6322,1.63255,1.63205,1.63245,37300000.0
2008-05-08 10:04:00,1.6323,1.63275,1.63195,1.632,36100000.0
2008-05-08 10:05:00,1.63205,1.63235,1.6316,1.63175,39700000.0
2008-05-08 10:06:00,1.6318,1.6319,1.63115,1.63155,29500000.0
2008-05-08 10:07:00,1.63145,1.63185,1.63135,1.63145,24500000.0
2008-05-08 10:08:00,1.6314,1.63145,1.63115,1.6314,41700000.0
2008-05-08 10:09:00,1.63145,1.6315,1.6308,1.63125,44800000.0
2008-05-08 10:10:00,1.63125,1.63175,1.6311,1.63155,16800000.0
2008-05-08 10:11:00,1.6316,1.63175,1.63145,1.63145,11900000.0
2008-05-08 10:12:00,1.6315,1.63185,1.63125,1.63135,23900000.0
2008-05-08 10:13:00,1.63135,1.63145,1.63105,1.63135,34800000.0
2008-05-08 10:14:00,1.63135,1.63175,1.6313,1.63135,33800000.0
2008-05-08 10:15:00,1.63125,1.63165,1.63115,1.6316,33300000.0
2008-05-08 10:16:00,1.6317,1.632,1.6316,1.63185,25800000.0
2008-05-08 10:17:00,1.63175,1.63195,1.63155,1.63165,22500000.0
2008-05-08 10:18:00,1.63165,1.6318,1.63135,1.6314,32400000.0
2008-05-08 10:19:00,1.6314,1.63185,1.63125,1.63185,12200000.0
2008-05-08 10:20:00,1.63185,1.632,1.63165,1.63175,28200000.0
2008-05-08 10:21:00,1.6318,1.63195,1.63175,1.63185,20600000.0
2008-05-08 10:22:00,1.6319,1.6323,1.63185,1.6322,23400000.0
2008-05-08 10:23:00,1.63215,1.63215,1.63175,1.6318,18000000.0
2008-05-08 10:24:00,1.63175,1.63195,1.63145,1.63165,29200000.0
2008-05-08 10:25:00,1.63175,1.63195,1.6316,1.6318,23800000.0
2008-05-08 10:26:00,1.6317,1.63205,1.6315,1.632,26700000.0
2008-05-08 10:27:00,1.63205,1.6322,1.63195,1.632,23000000.0
2008-05-08 10:28:00,1.63205,1.63225,1.63205,1.63225,11400000.0
2008-05-08 10:29:00,1.6324,1.63265,1.6321,1.63265,52100000.0
2008-05-08 10:30:00,1.6326,1.6327,1.63235,1.63255,23000000.0
2008-05-08 10:31:00,1.63265,1.63325,1.63265,1.63315,21800000.0
2008-05-08 10:32:00,1.63325,1.63375,1.63315,1.63375,21800000.0
2008-05-08 10:33:00,1.63385,1.63395,1.63335,1.63355,24100000.0
2008-05-08 10:34:00,1.63365,1.63365,1.6329,1.63335,23100000.0
2008-05-08 10:35:00,1.63345,1.63395,1.63345,1.63375,21200000.0
2008-05-08 10:36:00,1.63375,1.6341,1.6336,1.634,26400000.0
2008-05-08 10:37:00,1.634,1.6341,1.6333,1.6336,32700000.0
2008-05-08 10:38:00,1.6336,1.63365,1.63335,1.63345,19200000.0
2008-05-08 10:39:00,1.63345,1.63355,1.6326,1.6334,27500000.0
2008-05-08 10:40:00,1.63345,1.63365,1.6332,1.63345,20800000.0
2008-05-08 10:41:00,1.63335,1.6339,1.63325,1.63365,34200000.0
2008-05-08 10:42:00,1.63355,1.6336,1.6332,1.63325,20400000.0
2008-05-08 10:43:00,1.63325,1.6333,1.633,1.633,22200000.0
2008-05-08 10:44:00,1.63295,1.63305,1.63285,1.63285,14800000.0
2008-05-08 10:45:00,1.63285,1.63285,1.6321,1.63245,28400000.0
2008-05-08 10:46:00,1.63245,1.633,1.6321,1.6324,36400000.0
2008-05-08 10:47:00,1.63235,1.63265,1.63225,1.63245,25000000.0
2008-05-08 10:48:00,1.63245,1.63305,1.63245,1.63285,16400000.0
2008-05-08 10:49:00,1.6329,1.63325,1.63285,1.6329,14400000.0
2008-05-08 10:50:00,1.633,1.63305,1.63255,1.63275,23700000.0
2008-05-08 10:51:00,1.63275,1.63275,1.6318,1.63185,29400000.0
2008-05-08 10:52:00,1.6319,1.63225,1.63185,1.63195,46600000.0
2008-05-08 10:53:00,1.63195,1.63235,1.63145,1.6316,57700000.0
2008-05-08 10:54:00,1.6316,1.63165,1.63125,1.63155,39600000.0
2008-05-08 10:55:00,1.6315,1.6317,1.6313,1.6313,9000000.0
2008-05-08 10:56:00,1.63135,1.63155,1.63115,1.63145,24600000.0
2008-05-08 10:57:00,1.6315,1.6315,1.63125,1.63125,5800000.0
2008-05-08 10:58:00,1.63135,1.6316,1.63125,1.63135,20100000.0
2008-05-08 10:59:00,1.63135,1.6314,1.6309,1.63105,29800000.0
2008-05-08 11:00:00,1.63095,1.631,1.6305,1.6306,24400000.0
2008-05-08 11:01:00,1.63075,1.63095,1.63045,1.6305,13300000.0
2008-05-08 11:02:00,1.6306,1.63065,1.63025,1.63055,34700000.0
2008-05-08 11:03:00,1.63055,1.6309,1.6304,1.63075,27900000.0
2008-05-08 11:04:00,1.63075,1.6311,1.63075,1.63095,30600000.0
2008-05-08 11:05:00,1.6309,1.6311,1.6309,1.631,14800000.0
2008-05-08 11:06:00,1.6309,1.63115,1.63025,1.6305,29600000.0
2008-05-08 11:07:00,1.6305,1.6309,1.63035,1.63055,19200000.0
2008-05-08 11:08:00,1.63055,1.63065,1.62995,1.63035,22600000.0
2008-05-08 11:09:00,1.63035,1.63045,1.63005,1.63035,34000000.0
2008-05-08 11:10:00,1.63045,1.63045,1.63035,1.63035,3600000.0
2008-05-08 11:11:00,1.6303,1.6304,1.62995,1.62995,16400000.0
2008-05-08 11:12:00,1.63,1.63015,1.62965,1.6297,30500000.0
2008-05-08 11:13:00,1.62965,1.62995,1.6296,1.62985,19800000.0
2008-05-08 11:14:00,1.6298,1.63015,1.62925,1.62985,24000000.0
2008-05-08 11:15:00,1.62995,1.62995,1.6297,1.6298,12000000.0
2008-05-08 11:16:00,1.62975,1.63,1.62965,1.62975,23200000.0
2008-05-08 11:17:00,1.62975,1.63015,1.62975,1.62995,16600000.0
2008-05-08 11:18:00,1.62995,1.62995,1.62945,1.62945,31000000.0
2008-05-08 11:19:00,1.62925,1.62965,1.629,1.6293,54900001.0
2008-05-08 11:20:00,1.6294,1.6304,1.6294,1.63025,38700000.0
2008-05-08 11:21:00,1.63025,1.6308,1.6302,1.63045,27600000.0
2008-05-08 11:22:00,1.63045,1.63065,1.62985,1.62995,24000000.0
2008-05-08 11:23:00,1.63005,1.63015,1.6296,1.63015,33200000.0
2008-05-08 11:24:00,1.63015,1.63015,1.62915,1.62925,20500000.0
2008-05-08 11:25:00,1.62925,1.62965,1.6291,1.6295,32200000.0
2008-05-08 11:26:00,1.62945,1.6295,1.6292,1.6292,19500000.0
2008-05-08 11:27:00,1.6292,1.6293,1.6288,1.62885,16100000.0
2008-05-08 11:28:00,1.6289,1.62905,1.62865,1.62895,15200000.0
2008-05-08 11:29:00,1.62905,1.62945,1.62895,1.6294,13500000.0
2008-05-08 11:30:00,1.62935,1.6294,1.62895,1.62905,12200000.0
2008-05-08 11:31:00,1.62905,1.62955,1.629,1.62925,26700000.0
2008-05-08 11:32:00,1.6292,1.6297,1.6292,1.6297,15100000.0
2008-05-08 11:33:00,1.6298,1.63,1.62935,1.62955,25400000.0
2008-05-08 11:34:00,1.6295,1.62955,1.62915,1.62915,25300000.0
2008-05-08 11:35:00,1.62915,1.62925,1.62895,1.6292,29100000.0
2008-05-08 11:36:00,1.6292,1.6292,1.62885,1.62895,13200000.0
2008-05-08 11:37:00,1.62905,1.62925,1.62905,1.6291,18000000.0
2008-05-08 11:38:00,1.6291,1.62935,1.62895,1.6292,28900000.0
2008-05-08 11:39:00,1.6291,1.62945,1.62885,1.62925,35600000.0
2008-05-08 11:40:00,1.6292,1.6293,1.62835,1.62855,47500000.0
2008-05-08 11:41:00,1.62845,1.62865,1.62825,1.6285,15400000.0
2008-05-08 11:42:00,1.62855,1.62865,1.6284,1.62845,20300000.0
2008-05-08 11:43:00,1.6284,1.6285,1.6283,1.62835,11000000.0
2008-05-08 11:44:00,1.62835,1.62845,1.62815,1.62835,14600000.0
2008-05-08 11:45:00,1.62825,1.62825,1.62775,1.62795,34100000.0
2008-05-08 11:46:00,1.628,1.62855,1.62775,1.6284,19500000.0
2008-05-08 11:47:00,1.62835,1.62875,1.62835,1.6286,29000000.0
2008-05-08 11:48:00,1.62855,1.62905,1.62855,1.62865,14200000.0
2008-05-08 11:49:00,1.62865,1.62865,1.62795,1.62815,27900000.0
2008-05-08 11:50:00,1.62815,1.62865,1.628,1.62845,51300001.0
2008-05-08 11:51:00,1.62845,1.62865,1.62795,1.62835,66400000.0
2008-05-08 11:52:00,1.6283,1.62855,1.62815,1.62825,35100000.0
2008-05-08 11:53:00,1.62815,1.6291,1.62815,1.62865,33300000.0
2008-05-08 11:54:00,1.6286,1.62965,1.6286,1.6293,50200000.0
2008-05-08 11:55:00,1.62935,1.6296,1.62915,1.62955,57100000.0
2008-05-08 11:56:00,1.6296,1.62995,1.6291,1.6294,131100000.0
2008-05-08 11:57:00,1.6295,1.62995,1.6293,1.6296,100700000.0
2008-05-08 11:58:00,1.62965,1.62995,1.62935,1.62935,62000000.0
2008-05-08 11:59:00,1.62935,1.62935,1.6289,1.62915,24000000.0
2008-05-08 12:00:00,1.62905,1.62945,1.6287,1.62915,41800000.0
2008-05-08 12:01:00,1.62915,1.62935,1.62895,1.6293,23000000.0
2008-05-08 12:02:00,1.62925,1.62925,1.62905,1.62915,10100000.0
2008-05-08 12:03:00,1.62915,1.62955,1.62915,1.62945,22800000.0
2008-05-08 12:04:00,1.6294,1.62965,1.62885,1.62915,39000000.0
2008-05-08 12:05:00,1.62905,1.62915,1.62885,1.629,8800000.0
2008-05-08 12:06:00,1.62905,1.6291,1.6288,1.629,18000000.0
2008-05-08 12:07:00,1.62895,1.62905,1.62835,1.6286,26800000.0
2008-05-08 12:08:00,1.6287,1.62875,1.6284,1.62845,27000000.0
2008-05-08 12:09:00,1.6285,1.62865,1.62845,1.6285,20100000.0
2008-05-08 12:10:00,1.62855,1.62875,1.62845,1.62875,7000000.0
2008-05-08 12:11:00,1.62875,1.62905,1.6285,1.62855,18200000.0
2008-05-08 12:12:00,1.6286,1.62865,1.62805,1.62815,23100000.0
2008-05-08 12:13:00,1.62835,1.6285,1.628,1.62805,23000000.0
2008-05-08 12:14:00,1.6281,1.62825,1.62765,1.62785,18000000.0
2008-05-08 12:15:00,1.62785,1.62785,1.62705,1.62705,47700000.0
2008-05-08 12:16:00,1.627,1.62705,1.62665,1.62685,38000000.0
2008-05-08 12:17:00,1.62685,1.62755,1.62685,1.62735,31300000.0
2008-05-08 12:18:00,1.62745,1.62815,1.62725,1.62805,36600000.0
2008-05-08 12:19:00,1.62805,1.62815,1.62775,1.6279,15000000.0
2008-05-08 12:20:00,1.62815,1.62875,1.628,1.62845,57300000.0
2008-05-08 12:21:00,1.62835,1.62855,1.6282,1.62835,16600000.0
2008-05-08 12:22:00,1.62845,1.6285,1.62835,1.62845,5800000.0
2008-05-08 12:23:00,1.6285,1.6289,1.6284,1.62885,20100000.0
2008-05-08 12:24:00,1.62885,1.62895,1.62825,1.62845,32600000.0
2008-05-08 12:25:00,1.62855,1.62865,1.6278,1.62785,34800000.0
2008-05-08 12:26:00,1.6278,1.62795,1.62775,1.6279,13600000.0
2008-05-08 12:27:00,1.62795,1.62825,1.62775,1.62795,22400000.0
2008-05-08 12:28:00,1.62795,1.62795,1.62765,1.62775,18400000.0
2008-05-08 12:29:00,1.62775,1.62785,1.62755,1.62765,15400000.0
2008-05-08 12:30:00,1.6277,1.6279,1.62745,1.62785,18700000.0
2008-05-08 12:31:00,1.6278,1.62805,1.62775,1.6279,46000000.0
2008-05-08 12:32:00,1.6279,1.628,1.6274,1.62745,24600000.0
2008-05-08 12:33:00,1.6274,1.62755,1.6274,1.62755,10300000.0
2008-05-08 12:34:00,1.62755,1.62765,1.6275,1.6276,9300000.0
2008-05-08 12:35:00,1.6276,1.628,1.6276,1.62795,31300000.0
2008-05-08 12:36:00,1.62795,1.62795,1.62735,1.62755,5400000.0
2008-05-08 12:37:00,1.62745,1.6277,1.62745,1.6275,18300000.0
2008-05-08 12:38:00,1.62745,1.6282,1.62735,1.628,31200000.0
2008-05-08 12:39:00,1.62795,1.62805,1.62785,1.62805,9700000.0
2008-05-08 12:40:00,1.62795,1.62805,1.62755,1.6278,15200000.0
2008-05-08 12:41:00,1.6279,1.6279,1.6275,1.6275,15200000.0
2008-05-08 12:42:00,1.6276,1.62775,1.62745,1.62745,8800000.0
2008-05-08 12:43:00,1.62755,1.62775,1.62745,1.62775,6400000.0
2008-05-08 12:44:00,1.62775,1.62775,1.6276,1.6276,1400000.0
2008-05-08 12:45:00,1.6276,1.62775,1.62745,1.62765,15000000.0
2008-05-08 12:46:00,1.6277,1.62795,1.62765,1.62795,7500000.0
2008-05-08 12:47:00,1.628,1.62815,1.62785,1.62815,10700000.0
2008-05-08 12:48:00,1.62815,1.62855,1.62795,1.628,31500000.0
2008-05-08 12:49:00,1.628,1.62815,1.62795,1.62795,13800000.0
2008-05-08 12:50:00,1.6279,1.6279,1.6277,1.62775,16500000.0
2008-05-08 12:51:00,1.62785,1.62805,1.6277,1.62785,26300000.0
2008-05-08 12:52:00,1.6279,1.6279,1.62735,1.62735,29400000.0
2008-05-08 12:53:00,1.62735,1.6277,1.62675,1.6274,39200000.0
2008-05-08 12:54:00,1.62745,1.62765,1.62725,1.62765,30700000.0
2008-05-08 12:55:00,1.62765,1.6282,1.62755,1.6282,33100000.0
2008-05-08 12:56:00,1.62825,1.62885,1.62825,1.62875,17700000.0
2008-05-08 12:57:00,1.62875,1.62875,1.62855,1.6286,8300000.0
2008-05-08 12:58:00,1.62855,1.62875,1.62825,1.6286,7000000.0
2008-05-08 12:59:00,1.62865,1.6294,1.62835,1.62935,24700000.0
2008-05-08 13:00:00,1.62945,1.62945,1.6285,1.62875,38800000.0
2008-05-08 13:01:00,1.62885,1.6292,1.62855,1.6292,25500000.0
2008-05-08 13:02:00,1.6293,1.62935,1.629,1.62915,32200000.0
2008-05-08 13:03:00,1.6292,1.62985,1.62895,1.62945,49500000.0
2008-05-08 13:04:00,1.62945,1.62945,1.629,1.6291,50400000.0
2008-05-08 13:05:00,1.62915,1.62965,1.62915,1.6296,27700000.0
2008-05-08 13:06:00,1.62955,1.63025,1.62935,1.62985,49100000.0
2008-05-08 13:07:00,1.62985,1.62995,1.62885,1.62905,22800000.0
2008-05-08 13:08:00,1.62905,1.6291,1.62885,1.62905,24600000.0
2008-05-08 13:09:00,1.629,1.62945,1.62895,1.62935,21800000.0
2008-05-08 13:10:00,1.62935,1.62935,1.62905,1.6291,14400000.0
2008-05-08 13:11:00,1.62905,1.6293,1.62885,1.62905,23700000.0
2008-05-08 13:12:00,1.6291,1.62915,1.62875,1.62905,32600000.0
2008-05-08 13:13:00,1.62905,1.62915,1.62865,1.62895,25400000.0
2008-05-08 13:14:00,1.62905,1.6292,1.62865,1.629,30100000.0
2008-05-08 13:15:00,1.62895,1.62945,1.6288,1.62915,31700000.0
2008-05-08 13:16:00,1.6292,1.6292,1.6284,1.6287,26300000.0
2008-05-08 13:17:00,1.62875,1.62945,1.62865,1.62915,21800000.0
2008-05-08 13:18:00,1.62915,1.62925,1.62865,1.62895,33800000.0
2008-05-08 13:19:00,1.62895,1.62915,1.6288,1.6291,24300000.0
2008-05-08 13:20:00,1.62915,1.62935,1.62905,1.62935,22800000.0
2008-05-08 13:21:00,1.62935,1.62975,1.6291,1.6295,32800000.0
2008-05-08 13:22:00,1.6295,1.62985,1.62945,1.62975,29600000.0
2008-05-08 13:23:00,1.62975,1.62975,1.62905,1.6296,26700000.0
2008-05-08 13:24:00,1.6296,1.62975,1.62935,1.6296,44300000.0
2008-05-08 13:25:00,1.62965,1.62985,1.6292,1.6294,31400000.0
2008-05-08 13:26:00,1.62945,1.6301,1.62935,1.6299,15700000.0
2008-05-08 13:27:00,1.6299,1.6299,1.62935,1.62945,28900000.0
2008-05-08 13:28:00,1.62945,1.6298,1.6293,1.6298,22500000.0
2008-05-08 13:29:00,1.63005,1.63005,1.6298,1.62985,21200000.0
2008-05-08 13:30:00,1.6299,1.6302,1.62985,1.63015,12100000.0
2008-05-08 13:31:00,1.63005,1.6305,1.63005,1.6304,12400000.0
2008-05-08 13:32:00,1.63045,1.63055,1.63015,1.63025,17800000.0
2008-05-08 13:33:00,1.63015,1.6307,1.62985,1.6306,33200000.0
2008-05-08 13:34:00,1.6306,1.63185,1.6306,1.63115,86200000.0
2008-05-08 13:35:00,1.63115,1.6316,1.6306,1.6316,34400000.0
2008-05-08 13:36:00,1.63165,1.6317,1.63075,1.6311,44000000.0
2008-05-08 13:37:00,1.6311,1.63135,1.63095,1.63115,26200000.0
2008-05-08 13:38:00,1.6311,1.6311,1.63055,1.63075,12000000.0
2008-05-08 13:39:00,1.6308,1.63125,1.6303,1.6304,19400000.0
2008-05-08 13:40:00,1.6304,1.6305,1.6299,1.6301,45200000.0
2008-05-08 13:41:00,1.63015,1.63085,1.6301,1.6307,16100000.0
2008-05-08 13:42:00,1.6307,1.63085,1.6302,1.6305,28300000.0
2008-05-08 13:43:00,1.63045,1.63045,1.6296,1.62965,16600000.0
2008-05-08 13:44:00,1.62975,1.6299,1.6291,1.6291,93000000.0
2008-05-08 13:45:00,1.629,1.6297,1.6288,1.62935,128500000.0
2008-05-08 13:46:00,1.6295,1.6297,1.62805,1.6285,62900000.0
2008-05-08 13:47:00,1.6286,1.62885,1.62855,1.62885,15800000.0
2008-05-08 13:48:00,1.62885,1.62945,1.6288,1.6294,30600000.0
2008-05-08 13:49:00,1.6294,1.62985,1.62925,1.6297,26300000.0
2008-05-08 13:50:00,1.62975,1.63045,1.6296,1.63015,49800000.0
2008-05-08 13:51:00,1.6301,1.631,1.6301,1.6308,38000000.0
2008-05-08 13:52:00,1.63075,1.63115,1.6307,1.631,22000000.0
2008-05-08 13:53:00,1.63105,1.63125,1.6303,1.63095,45800000.0
2008-05-08 13:54:00,1.63095,1.63115,1.63085,1.63095,30100000.0
2008-05-08 13:55:00,1.63095,1.63105,1.6307,1.63105,31200000.0
2008-05-08 13:56:00,1.6311,1.6318,1.63095,1.6316,41000000.0
2008-05-08 13:57:00,1.63155,1.63205,1.63145,1.6319,32200000.0
2008-05-08 13:58:00,1.6317,1.63195,1.63145,1.63185,36000000.0
2008-05-08 13:59:00,1.63185,1.6323,1.6318,1.6323,27800000.0
2008-05-08 14:00:00,1.6322,1.63225,1.63175,1.6318,37300000.0
2008-05-08 14:01:00,1.63175,1.63225,1.63135,1.63225,30800000.0
2008-05-08 14:02:00,1.63225,1.63315,1.63185,1.6331,47900000.0
2008-05-08 14:03:00,1.63315,1.63315,1.63265,1.63275,22000000.0
2008-05-08 14:04:00,1.63275,1.63325,1.63265,1.63315,26800000.0
2008-05-08 14:05:00,1.63315,1.63375,1.63215,1.63215,44700000.0
2008-05-08 14:06:00,1.63215,1.63215,1.63085,1.6309,64000000.0
2008-05-08 14:07:00,1.6309,1.6317,1.6307,1.63095,51800000.0
2008-05-08 14:08:00,1.63095,1.63115,1.63075,1.63095,27600000.0
2008-05-08 14:09:00,1.63095,1.63125,1.63075,1.63115,32500000.0
2008-05-08 14:10:00,1.6311,1.63135,1.631,1.63115,51100000.0
2008-05-08 14:11:00,1.63125,1.63135,1.63085,1.63115,14000000.0
2008-05-08 14:12:00,1.63105,1.63135,1.6308,1.6312,22600000.0
2008-05-08 14:13:00,1.6311,1.6317,1.63105,1.6314,56800000.0
2008-05-08 14:14:00,1.6314,1.63175,1.63095,1.63095,63900000.0
2008-05-08 14:15:00,1.63105,1.63125,1.63075,1.6309,51600000.0
2008-05-08 14:16:00,1.6309,1.63155,1.6308,1.6313,37300000.0
2008-05-08 14:17:00,1.63135,1.63145,1.63115,1.63135,55900000.0
2008-05-08 14:18:00,1.63135,1.63155,1.63125,1.63155,33600000.0
2008-05-08 14:19:00,1.63165,1.63185,1.6313,1.63165,59000000.0
2008-05-08 14:20:00,1.63165,1.633,1.63165,1.6328,33300000.0
2008-05-08 14:21:00,1.6327,1.63355,1.63265,1.63265,35000000.0
2008-05-08 14:22:00,1.63285,1.6333,1.6327,1.6328,46100000.0
2008-05-08 14:23:00,1.6328,1.6328,1.63255,1.63275,22800000.0
2008-05-08 14:24:00,1.63275,1.63305,1.63225,1.6324,49100000.0
2008-05-08 14:25:00,1.63245,1.633,1.6324,1.6327,47500000.0
2008-05-08 14:26:00,1.6327,1.63335,1.63265,1.63305,57300000.0
2008-05-08 14:27:00,1.63305,1.63345,1.63275,1.63305,70100000.0
2008-05-08 14:28:00,1.63295,1.63335,1.63235,1.63315,88900000.0
2008-05-08 14:29:00,1.6332,1.63325,1.6317,1.6322,104600000.0
2008-05-08 14:30:00,1.6321,1.63245,1.63125,1.6319,351800000.0
2008-05-08 14:31:00,1.6318,1.63245,1.63165,1.63195,177500000.0
2008-05-08 14:32:00,1.63185,1.633,1.6316,1.63275,117200000.0
2008-05-08 14:33:00,1.6327,1.63275,1.6317,1.6321,320800000.0
2008-05-08 14:34:00,1.63215,1.63245,1.6313,1.6319,379200000.0
2008-05-08 14:35:00,1.63175,1.63225,1.6306,1.631,405700000.0
2008-05-08 14:36:00,1.6309,1.6313,1.62995,1.6312,143400000.0
2008-05-08 14:37:00,1.6312,1.6314,1.6301,1.6305,489900000.0
2008-05-08 14:38:00,1.6305,1.63145,1.63025,1.6312,108500000.0
2008-05-08 14:39:00,1.63125,1.63165,1.6309,1.63135,54900000.0
2008-05-08 14:40:00,1.63125,1.63225,1.631,1.6321,63900000.0
2008-05-08 14:41:00,1.63215,1.63285,1.6318,1.63195,47000000.0
2008-05-08 14:42:00,1.63185,1.63275,1.6317,1.63275,60500000.0
2008-05-08 14:43:00,1.63285,1.63335,1.632,1.6326,79700000.0
2008-05-08 14:44:00,1.63265,1.63375,1.63225,1.6332,84900000.0
2008-05-08 14:45:00,1.633,1.63325,1.63285,1.63305,76600000.0
2008-05-08 14:46:00,1.63305,1.63425,1.633,1.633,118700000.0
2008-05-08 14:47:00,1.63305,1.63325,1.63245,1.6327,71200000.0
2008-05-08 14:48:00,1.63265,1.63315,1.6326,1.63285,62000000.0
2008-05-08 14:49:00,1.633,1.6333,1.6327,1.6327,42200000.0
2008-05-08 14:50:00,1.63265,1.63325,1.63265,1.63305,61700000.0
2008-05-08 14:51:00,1.633,1.6342,1.63255,1.6337,143400000.0
2008-05-08 14:52:00,1.6337,1.634,1.63295,1.63355,71100000.0
2008-05-08 14:53:00,1.6335,1.6338,1.6329,1.63305,85400000.0
2008-05-08 14:54:00,1.63305,1.6332,1.6329,1.63305,59600000.0
2008-05-08 14:55:00,1.63315,1.63315,1.63265,1.6329,40000000.0
2008-05-08 14:56:00,1.63285,1.63405,1.63285,1.6337,90600000.0
2008-05-08 14:57:00,1.6338,1.63485,1.63325,1.63345,85900000.0
2008-05-08 14:58:00,1.63345,1.63455,1.6332,1.6342,67700000.0
2008-05-08 14:59:00,1.63415,1.63435,1.63375,1.63435,63100000.0
2008-05-08 15:00:00,1.63425,1.63465,1.63395,1.63445,73800000.0
2008-05-08 15:01:00,1.6345,1.63465,1.63325,1.63335,73000000.0
2008-05-08 15:02:00,1.6333,1.63405,1.6331,1.6338,68400000.0
2008-05-08 15:03:00,1.6338,1.63385,1.633,1.63355,56000000.0
2008-05-08 15:04:00,1.63355,1.63365,1.63335,1.63355,55500000.0
2008-05-08 15:05:00,1.6336,1.63375,1.6331,1.63335,57900000.0
2008-05-08 15:06:00,1.63335,1.63355,1.63305,1.6334,43500000.0
2008-05-08 15:07:00,1.6333,1.63335,1.63245,1.63255,82600000.0
2008-05-08 15:08:00,1.63265,1.63325,1.63235,1.6328,67400000.0
2008-05-08 15:09:00,1.63285,1.63375,1.6327,1.63355,88000000.0
2008-05-08 15:10:00,1.6336,1.63455,1.63335,1.63385,53300000.0
2008-05-08 15:11:00,1.6339,1.6344,1.6335,1.63375,68500000.0
2008-05-08 15:12:00,1.6338,1.63385,1.6332,1.6334,41100000.0
2008-05-08 15:13:00,1.63345,1.63415,1.63295,1.6334,58400000.0
2008-05-08 15:14:00,1.6334,1.63435,1.63315,1.6337,88100000.0
2008-05-08 15:15:00,1.63365,1.63415,1.63365,1.63395,58900000.0
2008-05-08 15:16:00,1.63395,1.63405,1.63325,1.63355,77700000.0
2008-05-08 15:17:00,1.63355,1.63465,1.63355,1.63435,74000000.0
2008-05-08 15:18:00,1.6343,1.63465,1.6341,1.63415,54000000.0
2008-05-08 15:19:00,1.6342,1.63485,1.6342,1.63455,47400000.0
2008-05-08 15:20:00,1.63465,1.6352,1.634,1.63445,59600000.0
2008-05-08 15:21:00,1.63435,1.63455,1.6337,1.63455,81700000.0
2008-05-08 15:22:00,1.63435,1.63465,1.63405,1.63425,63300000.0
2008-05-08 15:23:00,1.63415,1.63465,1.634,1.6345,61800000.0
2008-05-08 15:24:00,1.6346,1.6347,1.63425,1.63465,36600000.0
2008-05-08 15:25:00,1.6345,1.63515,1.63435,1.63485,61200000.0
2008-05-08 15:26:00,1.63485,1.6349,1.63445,1.63465,82500000.0
2008-05-08 15:27:00,1.63465,1.6349,1.6343,1.63445,72700000.0
2008-05-08 15:28:00,1.63445,1.6349,1.6344,1.63465,59900000.0
2008-05-08 15:29:00,1.6347,1.63535,1.634,1.63465,82200000.0
2008-05-08 15:30:00,1.6346,1.63515,1.63445,1.6348,63600000.0
2008-05-08 15:31:00,1.63475,1.63525,1.63435,1.63445,73500000.0
2008-05-08 15:32:00,1.63445,1.63465,1.6341,1.63435,42700000.0
2008-05-08 15:33:00,1.63435,1.63525,1.6335,1.6347,94100000.0
2008-05-08 15:34:00,1.6347,1.636,1.63455,1.63565,92100000.0
2008-05-08 15:35:00,1.63555,1.6358,1.63515,1.6358,76500000.0
2008-05-08 15:36:00,1.63585,1.63635,1.63555,1.63555,72100000.0
2008-05-08 15:37:00,1.6354,1.63585,1.63515,1.63555,58700000.0
2008-05-08 15:38:00,1.6356,1.63615,1.63555,1.63575,41400000.0
2008-05-08 15:39:00,1.63565,1.63645,1.63545,1.6363,63200000.0
2008-05-08 15:40:00,1.6363,1.6363,1.63535,1.6358,61300000.0
2008-05-08 15:41:00,1.6358,1.6362,1.6356,1.6356,71000000.0
2008-05-08 15:42:00,1.63565,1.63605,1.63545,1.6355,66400000.0
2008-05-08 15:43:00,1.63545,1.6362,1.63545,1.63575,50300000.0
2008-05-08 15:44:00,1.6358,1.6362,1.6354,1.6355,57100000.0
2008-05-08 15:45:00,1.63555,1.6358,1.635,1.63565,67600000.0
2008-05-08 15:46:00,1.63575,1.6362,1.6355,1.63575,42800000.0
2008-05-08 15:47:00,1.6358,1.6362,1.63575,1.63585,39000000.0
2008-05-08 15:48:00,1.63585,1.6361,1.6357,1.63585,49100000.0
2008-05-08 15:49:00,1.63585,1.63615,1.63575,1.63595,37600000.0
2008-05-08 15:50:00,1.63595,1.6361,1.63535,1.63545,60500000.0
2008-05-08 15:51:00,1.6356,1.6358,1.63545,1.63555,34000000.0
2008-05-08 15:52:00,1.6355,1.6364,1.63545,1.6364,32800000.0
2008-05-08 15:53:00,1.6364,1.6364,1.6354,1.6357,46600000.0
2008-05-08 15:54:00,1.6357,1.63605,1.6357,1.63585,50400000.0
2008-05-08 15:55:00,1.63595,1.6368,1.63575,1.6365,52500000.0
2008-05-08 15:56:00,1.6366,1.63685,1.6363,1.6365,38000000.0
2008-05-08 15:57:00,1.63655,1.63655,1.6363,1.63655,18300000.0
2008-05-08 15:58:00,1.63645,1.63675,1.6362,1.6362,36900000.0
2008-05-08 15:59:00,1.63625,1.6364,1.63505,1.63505,156800000.0
2008-05-08 16:00:00,1.63495,1.6361,1.6344,1.63525,151400000.0
2008-05-08 16:01:00,1.63515,1.63515,1.63425,1.6345,39900000.0
2008-05-08 16:02:00,1.6345,1.6351,1.6344,1.635,32800000.0
2008-05-08 16:03:00,1.63505,1.63525,1.6342,1.6343,47200000.0
2008-05-08 16:04:00,1.63425,1.6351,1.6342,1.635,41000000.0
2008-05-08 16:05:00,1.63495,1.63585,1.6348,1.63565,61400000.0
2008-05-08 16:06:00,1.63565,1.63565,1.63505,1.63535,44500000.0
2008-05-08 16:07:00,1.63525,1.63545,1.63505,1.63525,28200000.0
2008-05-08 16:08:00,1.63525,1.63525,1.6348,1.635,37200000.0
2008-05-08 16:09:00,1.63505,1.6352,1.6349,1.6352,47000000.0
2008-05-08 16:10:00,1.6352,1.63535,1.63515,1.63525,68000000.0
2008-05-08 16:11:00,1.63525,1.63575,1.63455,1.63535,68000000.0
2008-05-08 16:12:00,1.63535,1.63555,1.6345,1.6345,57900000.0
2008-05-08 16:13:00,1.63465,1.63515,1.63445,1.63515,58400000.0
2008-05-08 16:14:00,1.63505,1.63505,1.6344,1.6345,35700000.0
2008-05-08 16:15:00,1.6346,1.63505,1.63445,1.63485,53400000.0
2008-05-08 16:16:00,1.6349,1.63535,1.63475,1.63525,53500000.0
2008-05-08 16:17:00,1.6353,1.6355,1.6351,1.6353,35700000.0
2008-05-08 16:18:00,1.6353,1.63545,1.63485,1.63535,43500000.0
2008-05-08 16:19:00,1.6354,1.6359,1.6353,1.6358,67400000.0
2008-05-08 16:20:00,1.6357,1.63605,1.6355,1.63565,51600000.0
2008-05-08 16:21:00,1.6356,1.63625,1.6355,1.63595,51800000.0
2008-05-08 16:22:00,1.636,1.63645,1.6359,1.6361,51900000.0
2008-05-08 16:23:00,1.6361,1.63645,1.6359,1.6359,29400000.0
2008-05-08 16:24:00,1.6359,1.63675,1.63585,1.63665,33800000.0
2008-05-08 16:25:00,1.6366,1.6372,1.6364,1.63705,30400000.0
2008-05-08 16:26:00,1.63705,1.6374,1.6359,1.6369,54300000.0
2008-05-08 16:27:00,1.6369,1.63705,1.63635,1.6366,41900000.0
2008-05-08 16:28:00,1.63665,1.63675,1.6359,1.6359,41300000.0
2008-05-08 16:29:00,1.63585,1.63585,1.63505,1.63515,50700000.0
2008-05-08 16:30:00,1.63515,1.63535,1.63435,1.6347,52400000.0
2008-05-08 16:31:00,1.63465,1.63515,1.63455,1.63495,51300000.0
2008-05-08 16:32:00,1.63485,1.63535,1.63485,1.6352,34400000.0
2008-05-08 16:33:00,1.63525,1.63575,1.63515,1.6353,40400000.0
2008-05-08 16:34:00,1.6353,1.6354,1.63505,1.6353,38100000.0
2008-05-08 16:35:00,1.6353,1.6355,1.63505,1.63505,28800000.0
2008-05-08 16:36:00,1.63505,1.63585,1.63505,1.63545,37600000.0
2008-05-08 16:37:00,1.63545,1.6369,1.6353,1.6365,58400000.0
2008-05-08 16:38:00,1.63665,1.63695,1.6362,1.63685,60900000.0
2008-05-08 16:39:00,1.63675,1.63725,1.63655,1.63715,50800000.0
2008-05-08 16:40:00,1.63715,1.63715,1.6358,1.6358,59000000.0
2008-05-08 16:41:00,1.63585,1.63665,1.6358,1.63635,39900000.0
2008-05-08 16:42:00,1.63645,1.63675,1.63635,1.63655,30200000.0
2008-05-08 16:43:00,1.63655,1.63765,1.63625,1.63735,64200000.0
2008-05-08 16:44:00,1.63735,1.63745,1.63605,1.63605,77100000.0
2008-05-08 16:45:00,1.6361,1.6368,1.636,1.6367,66300000.0
2008-05-08 16:46:00,1.63675,1.63715,1.63645,1.63675,89800000.0
2008-05-08 16:47:00,1.6367,1.63695,1.63645,1.6368,54800000.0
2008-05-08 16:48:00,1.6368,1.63715,1.6366,1.63715,64800000.0
2008-05-08 16:49:00,1.6372,1.63735,1.63675,1.63725,72700000.0
2008-05-08 16:50:00,1.6372,1.6374,1.6366,1.63685,44300000.0
2008-05-08 16:51:00,1.63675,1.63695,1.63615,1.6364,46500000.0
2008-05-08 16:52:00,1.6364,1.6366,1.6362,1.6366,23600000.0
2008-05-08 16:53:00,1.63655,1.63755,1.63645,1.63665,35300000.0
2008-05-08 16:54:00,1.63665,1.63695,1.63655,1.6367,28800000.0
2008-05-08 16:55:00,1.6367,1.63675,1.63645,1.6367,54500000.0
2008-05-08 16:56:00,1.63675,1.6371,1.63665,1.63665,81200000.0
2008-05-08 16:57:00,1.6366,1.63685,1.63645,1.6366,47600000.0
2008-05-08 16:58:00,1.6366,1.63675,1.6362,1.63645,51700000.0
2008-05-08 16:59:00,1.6365,1.6365,1.6344,1.6347,60200000.0
2008-05-08 17:00:00,1.63475,1.63485,1.63435,1.6347,36800000.0
2008-05-08 17:01:00,1.63465,1.63525,1.6345,1.63465,67800000.0
2008-05-08 17:02:00,1.6347,1.63485,1.6343,1.6343,46000000.0
2008-05-08 17:03:00,1.6343,1.63445,1.63385,1.63385,70000000.0
2008-05-08 17:04:00,1.634,1.6342,1.63385,1.63415,33000000.0
2008-05-08 17:05:00,1.63415,1.63415,1.6336,1.6339,39300000.0
2008-05-08 17:06:00,1.63385,1.634,1.63335,1.63335,45100000.0
2008-05-08 17:07:00,1.63335,1.6337,1.63295,1.6334,50200000.0
2008-05-08 17:08:00,1.6333,1.6333,1.6327,1.6329,48800000.0
2008-05-08 17:09:00,1.63295,1.63305,1.63235,1.63255,38600000.0
2008-05-08 17:10:00,1.6325,1.63315,1.6324,1.63305,39200000.0
2008-05-08 17:11:00,1.63295,1.63335,1.63265,1.63315,35400000.0
2008-05-08 17:12:00,1.6331,1.6334,1.63285,1.63315,36000000.0
2008-05-08 17:13:00,1.63325,1.63355,1.6326,1.63345,48800000.0
2008-05-08 17:14:00,1.6335,1.6337,1.633,1.63325,41300000.0
2008-05-08 17:15:00,1.63325,1.6334,1.633,1.6332,35900000.0
2008-05-08 17:16:00,1.6333,1.6334,1.633,1.63315,28800000.0
2008-05-08 17:17:00,1.63315,1.6335,1.63315,1.6335,31800000.0
2008-05-08 17:18:00,1.6335,1.634,1.63345,1.63385,34600000.0
2008-05-08 17:19:00,1.63385,1.63415,1.63355,1.6338,43600000.0
2008-05-08 17:20:00,1.63385,1.6339,1.6331,1.63365,34600000.0
2008-05-08 17:21:00,1.63365,1.63375,1.6333,1.6333,25200000.0
2008-05-08 17:22:00,1.63325,1.6336,1.6329,1.6329,33000000.0
2008-05-08 17:23:00,1.6329,1.6334,1.63215,1.63335,49600000.0
2008-05-08 17:24:00,1.6334,1.6338,1.6329,1.63315,49100000.0
2008-05-08 17:25:00,1.6333,1.63335,1.63265,1.63295,34000000.0
2008-05-08 17:26:00,1.63285,1.63315,1.63255,1.6331,37400000.0
2008-05-08 17:27:00,1.6331,1.63335,1.6328,1.63305,36600000.0
2008-05-08 17:28:00,1.63305,1.63355,1.63295,1.6335,36200000.0
2008-05-08 17:29:00,1.63345,1.63355,1.633,1.63305,30400000.0
2008-05-08 17:30:00,1.633,1.63335,1.63285,1.6331,35200000.0
2008-05-08 17:31:00,1.63305,1.63315,1.63285,1.63285,12800000.0
2008-05-08 17:32:00,1.63285,1.6329,1.63245,1.6326,25200000.0
2008-05-08 17:33:00,1.6326,1.63265,1.63245,1.63255,16400000.0
2008-05-08 17:34:00,1.63255,1.6331,1.63255,1.63305,28200000.0
2008-05-08 17:35:00,1.633,1.63315,1.63265,1.63285,34800000.0
2008-05-08 17:36:00,1.63285,1.6332,1.63275,1.6332,25000000.0
2008-05-08 17:37:00,1.6331,1.6334,1.63295,1.6334,21200000.0
2008-05-08 17:38:00,1.6334,1.6335,1.6332,1.63345,31400000.0
2008-05-08 17:39:00,1.63345,1.63405,1.63345,1.634,25000000.0
2008-05-08 17:40:00,1.63405,1.6343,1.63335,1.6336,41200000.0
2008-05-08 17:41:00,1.63355,1.6339,1.6332,1.6338,52900000.0
2008-05-08 17:42:00,1.6339,1.63395,1.6339,1.63395,92400000.0
2008-05-08 17:43:00,1.634,1.6344,1.63395,1.6341,41400000.0
2008-05-08 17:44:00,1.63415,1.6342,1.63385,1.63405,51300000.0
2008-05-08 17:45:00,1.6342,1.6345,1.634,1.63445,39600000.0
2008-05-08 17:46:00,1.63445,1.63485,1.63415,1.6348,34800000.0
2008-05-08 17:47:00,1.6348,1.6348,1.63415,1.63415,40800000.0
2008-05-08 17:48:00,1.63415,1.6342,1.63395,1.63405,23600000.0
2008-05-08 17:49:00,1.63395,1.63395,1.63365,1.6338,26800000.0
2008-05-08 17:50:00,1.6338,1.6338,1.63355,1.63375,22700000.0
2008-05-08 17:51:00,1.63375,1.6339,1.6336,1.63385,13600000.0
2008-05-08 17:52:00,1.63385,1.63425,1.6338,1.63405,29800000.0
2008-05-08 17:53:00,1.63415,1.63415,1.6334,1.63345,42100000.0
2008-05-08 17:54:00,1.63345,1.6339,1.63345,1.63345,58500000.0
2008-05-08 17:55:00,1.63345,1.6346,1.63345,1.6342,32500000.0
2008-05-08 17:56:00,1.6342,1.63435,1.63375,1.6341,21800000.0
2008-05-08 17:57:00,1.6341,1.63415,1.6338,1.63385,20400000.0
2008-05-08 17:58:00,1.6339,1.63405,1.6338,1.63385,28400000.0
2008-05-08 17:59:00,1.6339,1.6341,1.6337,1.6339,37600000.0
2008-05-08 18:00:00,1.6339,1.63405,1.63345,1.6337,29800000.0
2008-05-08 18:01:00,1.63385,1.63395,1.6338,1.63385,9600000.0
2008-05-08 18:02:00,1.63385,1.63395,1.63355,1.6337,14100000.0
2008-05-08 18:03:00,1.6337,1.6338,1.6334,1.6334,13800000.0
2008-05-08 18:04:00,1.6334,1.63355,1.6333,1.63335,5400000.0
2008-05-08 18:05:00,1.63325,1.6338,1.63325,1.63375,9800000.0
2008-05-08 18:06:00,1.63375,1.63375,1.63355,1.63355,10800000.0
2008-05-08 18:07:00,1.63355,1.63375,1.63345,1.63375,12200000.0
2008-05-08 18:08:00,1.63375,1.634,1.63375,1.634,6400000.0
2008-05-08 18:09:00,1.63405,1.63435,1.63405,1.63435,3600000.0
2008-05-08 18:10:00,1.63435,1.63445,1.63405,1.6343,20800000.0
2008-05-08 18:11:00,1.63435,1.63455,1.6341,1.63435,14000000.0
2008-05-08 18:12:00,1.63435,1.6347,1.63425,1.6344,13400000.0
2008-05-08 18:13:00,1.63445,1.6347,1.63445,1.63465,6600000.0
2008-05-08 18:14:00,1.63465,1.63465,1.63395,1.634,8500000.0
2008-05-08 18:15:00,1.6341,1.63415,1.63395,1.63415,10000000.0
2008-05-08 18:16:00,1.6341,1.6344,1.63405,1.6342,9200000.0
2008-05-08 18:17:00,1.6345,1.63485,1.6342,1.63465,19200000.0
2008-05-08 18:18:00,1.6346,1.6346,1.63405,1.6342,15900000.0
2008-05-08 18:19:00,1.63425,1.63455,1.63405,1.6342,15200000.0
2008-05-08 18:20:00,1.63425,1.63475,1.63415,1.6346,15600000.0
2008-05-08 18:21:00,1.6345,1.63475,1.6345,1.6346,14400000.0
2008-05-08 18:22:00,1.63465,1.635,1.6344,1.6344,16800000.0
2008-05-08 18:23:00,1.63435,1.63475,1.63425,1.6346,23400000.0
2008-05-08 18:24:00,1.63455,1.63455,1.63425,1.63425,7800000.0
2008-05-08 18:25:00,1.63425,1.63425,1.63415,1.6342,6400000.0
2008-05-08 18:26:00,1.63415,1.63415,1.6341,1.6341,2600000.0
2008-05-08 18:27:00,1.634,1.6341,1.63385,1.6339,8400000.0
2008-05-08 18:28:00,1.63395,1.63395,1.6335,1.63355,12600000.0
2008-05-08 18:29:00,1.63355,1.6337,1.63345,1.6336,5200000.0
2008-05-08 18:30:00,1.6337,1.63435,1.6337,1.63435,13400000.0
2008-05-08 18:31:00,1.63435,1.63445,1.6339,1.634,13200000.0
2008-05-08 18:32:00,1.63395,1.63435,1.63395,1.6343,9000000.0
2008-05-08 18:33:00,1.63435,1.63435,1.63395,1.63395,5000000.0
2008-05-08 18:34:00,1.634,1.634,1.6336,1.6339,8600000.0
2008-05-08 18:35:00,1.63415,1.63415,1.6339,1.634,6000000.0
2008-05-08 18:36:00,1.6339,1.63435,1.63305,1.6331,18200000.0
2008-05-08 18:37:00,1.63315,1.6335,1.6331,1.6335,13000000.0
2008-05-08 18:38:00,1.63345,1.63355,1.63325,1.6333,15000000.0
2008-05-08 18:39:00,1.63325,1.6337,1.63325,1.63365,9600000.0
2008-05-08 18:40:00,1.63365,1.63395,1.6335,1.6336,17000000.0
2008-05-08 18:41:00,1.6337,1.6339,1.6335,1.6338,8600000.0
2008-05-08 18:42:00,1.63375,1.6344,1.63295,1.63305,20800000.0
2008-05-08 18:43:00,1.6331,1.6332,1.63265,1.6327,21400000.0
2008-05-08 18:44:00,1.63265,1.6328,1.63225,1.63235,19200000.0
2008-05-08 18:45:00,1.6324,1.63285,1.63235,1.6325,25800000.0
2008-05-08 18:46:00,1.63245,1.63275,1.6323,1.63255,20900000.0
2008-05-08 18:47:00,1.63245,1.63255,1.63225,1.63255,14600000.0
2008-05-08 18:48:00,1.63255,1.63255,1.6323,1.63245,14100000.0
2008-05-08 18:49:00,1.63245,1.63245,1.63225,1.63225,14800000.0
2008-05-08 18:50:00,1.63245,1.63245,1.632,1.632,16500000.0
2008-05-08 18:51:00,1.63195,1.63195,1.63135,1.6317,21600000.0
2008-05-08 18:52:00,1.6317,1.63175,1.6314,1.6314,4800000.0
2008-05-08 18:53:00,1.6315,1.63175,1.6314,1.6316,13400000.0
2008-05-08 18:54:00,1.6317,1.63225,1.6317,1.63205,9400000.0
2008-05-08 18:55:00,1.63205,1.63205,1.63155,1.63155,13000000.0
2008-05-08 18:56:00,1.63155,1.63215,1.63155,1.6319,22400000.0
2008-05-08 18:57:00,1.63185,1.632,1.63145,1.63165,11000000.0
2008-05-08 18:58:00,1.6317,1.63185,1.6305,1.6306,23100000.0
2008-05-08 18:59:00,1.6307,1.63135,1.6305,1.6305,35000000.0
2008-05-08 19:00:00,1.6306,1.63105,1.63045,1.63105,16200000.0
2008-05-08 19:01:00,1.63105,1.6314,1.63095,1.6314,13200000.0
2008-05-08 19:02:00,1.63135,1.63145,1.631,1.63105,17000000.0
2008-05-08 19:03:00,1.63115,1.63165,1.63115,1.63145,11000000.0
2008-05-08 19:04:00,1.63145,1.63155,1.6313,1.63145,13000000.0
2008-05-08 19:05:00,1.63145,1.63165,1.63125,1.6316,9400000.0
2008-05-08 19:06:00,1.63165,1.6321,1.63155,1.63195,16400000.0
2008-05-08 19:07:00,1.6319,1.6319,1.63165,1.6318,11800000.0
2008-05-08 19:08:00,1.6319,1.6319,1.6316,1.6317,11200000.0
2008-05-08 19:09:00,1.63165,1.63225,1.63165,1.63225,11800000.0
2008-05-08 19:10:00,1.63245,1.63255,1.6318,1.63185,27000000.0
2008-05-08 19:11:00,1.63195,1.63215,1.63195,1.63205,9400000.0
2008-05-08 19:12:00,1.63205,1.63255,1.63205,1.63255,17800000.0
2008-05-08 19:13:00,1.63255,1.63265,1.63215,1.6324,9600000.0
2008-05-08 19:14:00,1.63245,1.63255,1.6323,1.63235,5400000.0
2008-05-08 19:15:00,1.63235,1.6324,1.63205,1.63235,14800000.0
2008-05-08 19:16:00,1.63235,1.63235,1.63165,1.63185,17000000.0
2008-05-08 19:17:00,1.63185,1.63215,1.6318,1.63205,7600000.0
2008-05-08 19:18:00,1.63205,1.63235,1.63205,1.63235,3000000.0
2008-05-08 19:19:00,1.63235,1.63245,1.632,1.63235,10600000.0
2008-05-08 19:20:00,1.63225,1.63225,1.6315,1.6315,12000000.0
2008-05-08 19:21:00,1.63155,1.6318,1.6314,1.63155,12800000.0
2008-05-08 19:22:00,1.63155,1.63165,1.6313,1.6313,6600000.0
2008-05-08 19:23:00,1.63135,1.6318,1.63125,1.6317,11000000.0
2008-05-08 19:24:00,1.63165,1.63175,1.6316,1.6316,6000000.0
2008-05-08 19:25:00,1.63145,1.6317,1.63135,1.6317,12200000.0
2008-05-08 19:26:00,1.63175,1.6321,1.6316,1.63175,12200000.0
2008-05-08 19:27:00,1.6317,1.63175,1.63135,1.63175,19200000.0
2008-05-08 19:28:00,1.63175,1.63195,1.63165,1.63195,9400000.0
2008-05-08 19:29:00,1.63185,1.63185,1.63145,1.63155,12200000.0
2008-05-08 19:30:00,1.6316,1.6318,1.63155,1.63175,11800000.0
2008-05-08 19:31:00,1.63175,1.63195,1.6312,1.6314,18800000.0
2008-05-08 19:32:00,1.6313,1.63155,1.63125,1.63155,10400000.0
2008-05-08 19:33:00,1.63145,1.6318,1.63145,1.63165,20400000.0
2008-05-08 19:34:00,1.6317,1.63195,1.6312,1.6312,18600000.0
2008-05-08 19:35:00,1.6312,1.63165,1.6311,1.6316,33400000.0
2008-05-08 19:36:00,1.63155,1.6318,1.63135,1.63145,15000000.0
2008-05-08 19:37:00,1.6315,1.6315,1.63135,1.6315,2800000.0
2008-05-08 19:38:00,1.63145,1.63145,1.6314,1.6314,1600000.0
2008-05-08 19:39:00,1.63135,1.63155,1.63135,1.6314,5400000.0
2008-05-08 19:40:00,1.63145,1.63145,1.63125,1.63125,8000000.0
2008-05-08 19:41:00,1.63135,1.63145,1.6309,1.63135,15000000.0
2008-05-08 19:42:00,1.6313,1.63135,1.63105,1.63105,4000000.0
2008-05-08 19:43:00,1.63115,1.63115,1.63105,1.63115,3600000.0
2008-05-08 19:44:00,1.63105,1.63135,1.63095,1.6313,8800000.0
2008-05-08 19:45:00,1.63125,1.6318,1.63115,1.6314,18600000.0
2008-05-08 19:46:00,1.6314,1.63175,1.6314,1.63175,11200000.0
2008-05-08 19:47:00,1.63185,1.63195,1.63165,1.63165,7000000.0
2008-05-08 19:48:00,1.63155,1.63155,1.6313,1.6314,16600000.0
2008-05-08 19:49:00,1.63145,1.63155,1.6313,1.63135,14400000.0
2008-05-08 19:50:00,1.63135,1.63145,1.63085,1.63085,14800000.0
2008-05-08 19:51:00,1.6309,1.63125,1.6309,1.63095,22400000.0
2008-05-08 19:52:00,1.631,1.6311,1.6309,1.631,7600000.0
2008-05-08 19:53:00,1.63105,1.63105,1.6309,1.63095,11800000.0
2008-05-08 19:54:00,1.63085,1.63115,1.63065,1.63085,19000000.0
2008-05-08 19:55:00,1.6308,1.6309,1.63075,1.6309,4000000.0
2008-05-08 19:56:00,1.6308,1.6311,1.6308,1.63105,9400000.0
2008-05-08 19:57:00,1.631,1.6311,1.631,1.6311,3200000.0
2008-05-08 19:58:00,1.63105,1.63115,1.63095,1.63115,4600000.0
2008-05-08 19:59:00,1.63115,1.63115,1.631,1.63115,7400000.0
2008-05-08 20:00:00,1.63115,1.63115,1.63095,1.631,6400000.0
2008-05-08 20:01:00,1.63095,1.63095,1.63065,1.6307,6000000.0
2008-05-08 20:02:00,1.63075,1.6309,1.63045,1.6309,12600000.0
2008-05-08 20:03:00,1.6309,1.631,1.63065,1.63065,7200000.0
2008-05-08 20:04:00,1.6307,1.631,1.6307,1.63085,11600000.0
2008-05-08 20:05:00,1.6309,1.6313,1.6309,1.6313,15600000.0
2008-05-08 20:06:00,1.63125,1.6313,1.63105,1.63105,7600000.0
2008-05-08 20:07:00,1.631,1.63105,1.63095,1.631,3600000.0
2008-05-08 20:08:00,1.63105,1.6313,1.63105,1.6312,14000000.0
2008-05-08 20:09:00,1.63115,1.6313,1.63105,1.63125,9000000.0
2008-05-08 20:10:00,1.63125,1.63165,1.63125,1.63145,11800000.0
2008-05-08 20:11:00,1.6315,1.63155,1.6312,1.6315,14000000.0
2008-05-08 20:12:00,1.63155,1.6316,1.6314,1.6315,7600000.0
2008-05-08 20:13:00,1.63145,1.6317,1.63115,1.6315,12000000.0
2008-05-08 20:14:00,1.63155,1.6317,1.63155,1.63165,3400000.0
2008-05-08 20:15:00,1.6317,1.6317,1.6316,1.6317,5400000.0
2008-05-08 20:16:00,1.6317,1.63195,1.63165,1.6318,6400000.0
2008-05-08 20:17:00,1.63185,1.6322,1.6318,1.6322,13700000.0
2008-05-08 20:18:00,1.6321,1.6329,1.6321,1.63255,12400000.0
2008-05-08 20:19:00,1.6325,1.6327,1.6324,1.63265,8000000.0
2008-05-08 20:20:00,1.6327,1.63295,1.6327,1.6327,15600000.0
2008-05-08 20:21:00,1.6328,1.6328,1.63235,1.63245,9200000.0
2008-05-08 20:22:00,1.6323,1.63245,1.63225,1.6324,4800000.0
2008-05-08 20:23:00,1.63235,1.6324,1.6322,1.6322,2200000.0
2008-05-08 20:24:00,1.63215,1.6322,1.63205,1.6322,4800000.0
2008-05-08 20:25:00,1.63225,1.6324,1.63225,1.6324,2800000.0
2008-05-08 20:26:00,1.63235,1.63245,1.63235,1.6324,2800000.0
2008-05-08 20:27:00,1.63245,1.633,1.63245,1.63275,20600000.0
2008-05-08 20:28:00,1.6328,1.63295,1.6328,1.6329,5800000.0
2008-05-08 20:29:00,1.6329,1.6329,1.6325,1.6327,18600000.0
2008-05-08 20:30:00,1.63265,1.6329,1.6323,1.6329,12600000.0
2008-05-08 20:31:00,1.6328,1.6328,1.63245,1.63255,9800000.0
2008-05-08 20:32:00,1.6325,1.6325,1.6325,1.6325,400000.0
2008-05-08 20:33:00,1.6326,1.6326,1.63205,1.63205,12000000.0
2008-05-08 20:34:00,1.63215,1.6323,1.6321,1.6323,12000000.0
2008-05-08 20:35:00,1.63225,1.6323,1.63205,1.6321,6000000.0
2008-05-08 20:36:00,1.6321,1.63215,1.63205,1.63215,2400000.0
2008-05-08 20:37:00,1.63215,1.6324,1.63215,1.63235,3600000.0
2008-05-08 20:38:00,1.63225,1.63225,1.6321,1.6321,2800000.0
2008-05-08 20:39:00,1.63205,1.63215,1.63205,1.6321,4000000.0
2008-05-08 20:40:00,1.63205,1.63225,1.632,1.63225,7200000.0
2008-05-08 20:41:00,1.63215,1.63235,1.6321,1.63215,9800000.0
2008-05-08 20:42:00,1.63225,1.63235,1.63205,1.63225,8200000.0
2008-05-08 20:43:00,1.63215,1.6327,1.63215,1.6327,12200000.0
2008-05-08 20:44:00,1.63265,1.63265,1.6325,1.6325,6400000.0
2008-05-08 20:45:00,1.63255,1.63255,1.63185,1.63185,6800000.0
2008-05-08 20:46:00,1.63195,1.632,1.63185,1.632,4800000.0
2008-05-08 20:47:00,1.6321,1.6321,1.63185,1.63185,3200000.0
2008-05-08 20:48:00,1.63185,1.6323,1.63185,1.6321,9700000.0
2008-05-08 20:49:00,1.63215,1.63275,1.63215,1.63275,27400000.0
2008-05-08 20:50:00,1.63265,1.6332,1.63265,1.633,21000000.0
2008-05-08 20:51:00,1.6328,1.6331,1.6328,1.633,4400000.0
2008-05-08 20:52:00,1.633,1.633,1.6326,1.6327,10400000.0
2008-05-08 20:53:00,1.63265,1.63295,1.6325,1.6325,9200000.0
2008-05-08 20:54:00,1.6325,1.63255,1.6322,1.63235,4000000.0
2008-05-08 20:55:00,1.6323,1.63235,1.632,1.632,8000000.0
2008-05-08 20:56:00,1.632,1.63295,1.632,1.6329,11200000.0
2008-05-08 20:57:00,1.633,1.633,1.63255,1.63265,5400000.0
2008-05-08 20:58:00,1.63275,1.6329,1.6327,1.63275,6400000.0
2008-05-08 20:59:00,1.63275,1.63315,1.63275,1.6331,17600000.0
2008-05-08 21:00:00,1.63305,1.63305,1.6317,1.63185,23800000.0
2008-05-08 21:01:00,1.63185,1.63215,1.6316,1.63165,19400000.0
2008-05-08 21:02:00,1.6317,1.6322,1.6317,1.632,16000000.0
2008-05-08 21:03:00,1.632,1.6323,1.63175,1.63175,12200000.0
2008-05-08 21:04:00,1.6317,1.63185,1.63145,1.6316,12000000.0
2008-05-08 21:05:00,1.63155,1.6317,1.6314,1.63165,8000000.0
2008-05-08 21:06:00,1.63155,1.63165,1.63145,1.63145,7600000.0
2008-05-08 21:07:00,1.63155,1.6316,1.63155,1.63155,2000000.0
2008-05-08 21:08:00,1.6316,1.6318,1.6316,1.6318,5600000.0
2008-05-08 21:09:00,1.63175,1.63205,1.63175,1.632,3600000.0
2008-05-08 21:10:00,1.63205,1.63245,1.63205,1.63235,8200000.0
2008-05-08 21:11:00,1.63245,1.6326,1.63235,1.63255,12400000.0
2008-05-08 21:12:00,1.63255,1.6328,1.63255,1.63275,6300000.0
2008-05-08 21:13:00,1.6327,1.6328,1.63255,1.63265,19600000.0
2008-05-08 21:14:00,1.63265,1.6329,1.63265,1.63275,15200000.0
2008-05-08 21:15:00,1.63285,1.6329,1.63235,1.63255,15800000.0
2008-05-08 21:16:00,1.63265,1.6328,1.6326,1.6327,12400000.0
2008-05-08 21:17:00,1.6328,1.63355,1.6327,1.63355,24400000.0
2008-05-08 21:18:00,1.63345,1.6335,1.6331,1.6331,18000000.0
2008-05-08 21:19:00,1.633,1.6331,1.6329,1.6331,6000000.0
2008-05-08 21:20:00,1.6331,1.6331,1.6327,1.6327,13400000.0
2008-05-08 21:21:00,1.6326,1.63275,1.63235,1.6326,17600000.0
2008-05-08 21:22:00,1.63265,1.6327,1.63205,1.6324,23400000.0
2008-05-08 21:23:00,1.6325,1.6325,1.6321,1.6321,9000000.0
2008-05-08 21:24:00,1.63215,1.6322,1.63205,1.63205,8000000.0
2008-05-08 21:25:00,1.63205,1.63225,1.6319,1.63195,16600000.0
2008-05-08 21:27:00,1.6319,1.632,1.6319,1.63195,8000000.0
2008-05-08 21:28:00,1.6319,1.63195,1.6317,1.6317,9200000.0
2008-05-08 21:29:00,1.6317,1.63195,1.6317,1.63195,9200000.0
2008-05-08 21:30:00,1.63185,1.632,1.63185,1.63195,3200000.0
2008-05-08 21:31:00,1.632,1.6321,1.6317,1.63175,6200000.0
2008-05-08 21:32:00,1.6318,1.63205,1.63165,1.63205,15000000.0
2008-05-08 21:33:00,1.63205,1.6326,1.632,1.63215,10400000.0
2008-05-08 21:34:00,1.63225,1.6329,1.63225,1.6328,6400000.0
2008-05-08 21:35:00,1.63295,1.63305,1.63225,1.6324,10800000.0
2008-05-08 21:36:00,1.63245,1.6325,1.63245,1.6325,2000000.0
2008-05-08 21:37:00,1.6325,1.6325,1.6324,1.63245,2000000.0
2008-05-08 21:38:00,1.6325,1.6325,1.63235,1.63235,5200000.0
2008-05-08 21:39:00,1.6324,1.6324,1.63225,1.63225,2800000.0
2008-05-08 21:40:00,1.6322,1.6322,1.63205,1.6321,5200000.0
2008-05-08 21:41:00,1.6322,1.6325,1.6322,1.6324,10000000.0
2008-05-08 21:42:00,1.6323,1.63235,1.63215,1.63225,5000000.0
2008-05-08 21:43:00,1.63215,1.63215,1.6321,1.6321,1200000.0
2008-05-08 21:44:00,1.632,1.632,1.6316,1.63175,10400000.0
2008-05-08 21:45:00,1.6318,1.6321,1.63175,1.6319,6000000.0
2008-05-08 21:46:00,1.63195,1.63205,1.63195,1.632,3200000.0
2008-05-08 21:48:00,1.632,1.63205,1.632,1.632,1200000.0
2008-05-08 21:49:00,1.63205,1.63205,1.63195,1.63195,1600000.0
2008-05-08 21:50:00,1.632,1.632,1.63175,1.6318,3600000.0
2008-05-08 21:51:00,1.63185,1.6326,1.63165,1.6326,18000000.0
2008-05-08 21:52:00,1.63265,1.63275,1.6324,1.6324,5200000.0
2008-05-08 21:53:00,1.63245,1.63245,1.63235,1.63245,3400000.0
2008-05-08 21:54:00,1.63235,1.63245,1.6322,1.63225,5400000.0
2008-05-08 21:56:00,1.6322,1.63225,1.632,1.632,3700000.0
2008-05-08 21:57:00,1.63205,1.63205,1.63145,1.63165,23400000.0
2008-05-08 21:58:00,1.6317,1.63175,1.6316,1.6317,6000000.0
2008-05-08 21:59:00,1.6317,1.63175,1.6314,1.6314,14100000.0
2008-05-08 22:00:00,1.63145,1.63195,1.63145,1.6317,13800000.0
2008-05-08 22:01:00,1.6317,1.6317,1.6313,1.63135,4000000.0
2008-05-08 22:02:00,1.6313,1.6316,1.6313,1.6314,14600000.0
2008-05-08 22:03:00,1.63145,1.63145,1.6311,1.6311,6200000.0
2008-05-08 22:04:00,1.63115,1.6313,1.6309,1.6313,12400000.0
2008-05-08 22:05:00,1.63145,1.63145,1.63115,1.6312,6600000.0
2008-05-08 22:06:00,1.63115,1.6315,1.63115,1.6314,9800000.0
2008-05-08 22:07:00,1.63145,1.63145,1.63135,1.6314,2000000.0
2008-05-08 22:08:00,1.6315,1.63155,1.63105,1.63145,19400000.0
2008-05-08 22:09:00,1.63145,1.63145,1.63095,1.631,12600000.0
2008-05-08 22:10:00,1.63105,1.6311,1.6309,1.6309,10600000.0
2008-05-08 22:11:00,1.63095,1.6311,1.6309,1.63105,6400000.0
2008-05-08 22:12:00,1.63085,1.63105,1.6306,1.6308,8500000.0
2008-05-08 22:13:00,1.63075,1.6309,1.6306,1.63075,7600000.0
2008-05-08 22:14:00,1.63075,1.63145,1.63075,1.6314,26600000.0
2008-05-08 22:15:00,1.63135,1.63135,1.631,1.631,10000000.0
2008-05-08 22:16:00,1.631,1.631,1.63085,1.63095,7000000.0
2008-05-08 22:17:00,1.63095,1.63095,1.6303,1.63065,8800000.0
2008-05-08 22:18:00,1.63055,1.63055,1.62945,1.63005,22300000.0
2008-05-08 22:19:00,1.6298,1.63015,1.62935,1.6294,21500000.0
2008-05-08 22:20:00,1.6295,1.62975,1.62865,1.62915,24100000.0
2008-05-08 22:21:00,1.6293,1.62935,1.62875,1.62885,22900000.0
2008-05-08 22:22:00,1.62905,1.62935,1.6289,1.6291,14900000.0
2008-05-08 22:23:00,1.62925,1.62925,1.62895,1.6292,3600000.0
2008-05-08 22:24:00,1.62945,1.62945,1.62915,1.62945,3900000.0
2008-05-08 22:25:00,1.62945,1.63,1.6294,1.62945,6700000.0
2008-05-08 22:26:00,1.6294,1.6298,1.62915,1.62965,16200000.0
2008-05-08 22:27:00,1.62975,1.62975,1.6293,1.6293,10100000.0
2008-05-08 22:28:00,1.6293,1.6294,1.62925,1.6293,5600000.0
2008-05-08 22:29:00,1.62935,1.62975,1.62935,1.62945,6600000.0
2008-05-08 22:30:00,1.6296,1.6296,1.6294,1.6294,5800000.0
2008-05-08 22:31:00,1.62965,1.62965,1.62915,1.62925,10500000.0
2008-05-08 22:32:00,1.6293,1.62945,1.6293,1.62945,4000000.0
2008-05-08 22:33:00,1.6294,1.6296,1.629,1.6296,3600000.0
2008-05-08 22:34:00,1.62985,1.63085,1.62985,1.6306,9600000.0
2008-05-08 22:35:00,1.6305,1.6305,1.62985,1.63005,14900000.0
2008-05-08 22:36:00,1.62995,1.63015,1.62985,1.63015,3400000.0
2008-05-08 22:37:00,1.6302,1.63025,1.6301,1.6302,5400000.0
2008-05-08 22:38:00,1.63015,1.6306,1.63015,1.6304,9800000.0
2008-05-08 22:39:00,1.63035,1.63085,1.63035,1.6306,12300000.0
2008-05-08 22:40:00,1.6306,1.6308,1.6306,1.63065,10400000.0
2008-05-08 22:41:00,1.63065,1.63065,1.63,1.63035,12500000.0
2008-05-08 22:42:00,1.6304,1.6307,1.6303,1.6305,14100000.0
2008-05-08 22:43:00,1.6305,1.63055,1.6305,1.63055,1500000.0
2008-05-08 22:44:00,1.63055,1.63055,1.6305,1.6305,700000.0
2008-05-08 22:45:00,1.6305,1.63075,1.6305,1.6305,7400000.0
2008-05-08 22:46:00,1.6305,1.63065,1.6305,1.6305,6200000.0
2008-05-08 22:47:00,1.6305,1.6305,1.6305,1.6305,1200000.0
2008-05-08 22:48:00,1.6305,1.6305,1.6305,1.6305,100000.0
2008-05-08 22:49:00,1.6305,1.6305,1.6305,1.6305,1300000.0
2008-05-08 22:50:00,1.6305,1.631,1.6305,1.63095,8900000.0
2008-05-08 22:51:00,1.6309,1.6313,1.63085,1.63125,6000000.0
2008-05-08 22:52:00,1.63125,1.6315,1.631,1.631,8900000.0
2008-05-08 22:53:00,1.631,1.6312,1.6308,1.631,6300000.0
2008-05-08 22:54:00,1.63085,1.6314,1.6308,1.63105,12200000.0
2008-05-08 22:55:00,1.631,1.631,1.631,1.631,3400000.0
2008-05-08 22:56:00,1.631,1.6315,1.631,1.6311,15600000.0
2008-05-08 22:57:00,1.6311,1.6315,1.6311,1.6312,14500000.0
2008-05-08 22:58:00,1.6312,1.63155,1.6312,1.6312,7100000.0
2008-05-08 22:59:00,1.6311,1.6311,1.631,1.631,9000000.0
2008-05-08 23:00:00,1.631,1.631,1.6305,1.6307,11300000.0
2008-05-08 23:01:00,1.6308,1.6308,1.6307,1.6308,41000000.0
2008-05-08 23:02:00,1.6308,1.63105,1.6307,1.63105,41000000.0
2008-05-08 23:03:00,1.6311,1.6317,1.6309,1.6314,20800000.0
2008-05-08 23:04:00,1.6315,1.6315,1.6314,1.6314,20200000.0
2008-05-08 23:05:00,1.6314,1.6314,1.6305,1.6313,30300000.0
2008-05-08 23:06:00,1.6315,1.6315,1.6312,1.63125,36600000.0
2008-05-08 23:07:00,1.63125,1.63125,1.62935,1.6305,5100000.0
2008-05-08 23:08:00,1.6305,1.6305,1.6296,1.6297,21300000.0
2008-05-08 23:09:00,1.6297,1.6308,1.62955,1.6305,28500000.0
2008-05-08 23:10:00,1.6305,1.6305,1.62985,1.6305,2000000.0
2008-05-08 23:11:00,1.6306,1.6306,1.6305,1.6305,1000000.0
2008-05-08 23:12:00,1.6305,1.6305,1.6305,1.6305,1800000.0
2008-05-08 23:13:00,1.6305,1.6305,1.6299,1.6302,7900000.0
2008-05-08 23:14:00,1.6302,1.6305,1.6299,1.6304,10100000.0
2008-05-08 23:15:00,1.6305,1.6306,1.63025,1.6306,56100000.0
2008-05-08 23:16:00,1.6308,1.631,1.63055,1.63055,20600000.0
2008-05-08 23:17:00,1.63055,1.63065,1.6305,1.63065,27800000.0
2008-05-08 23:18:00,1.63065,1.63065,1.6305,1.6305,15000000.0
2008-05-08 23:19:00,1.6307,1.6307,1.6307,1.6307,600000.0
2008-05-08 23:20:00,1.6307,1.6307,1.63,1.6302,26400000.0
2008-05-08 23:21:00,1.6304,1.6307,1.6302,1.6307,16200000.0
2008-05-08 23:22:00,1.6307,1.631,1.63,1.6308,140000000.0
2008-05-08 23:23:00,1.6308,1.6313,1.6306,1.6309,31500000.0
2008-05-08 23:24:00,1.6309,1.6311,1.6309,1.6311,8400000.0
2008-05-08 23:25:00,1.6311,1.6312,1.6311,1.6312,15200000.0
2008-05-08 23:26:00,1.631,1.6312,1.631,1.6312,2000000.0
2008-05-08 23:27:00,1.6312,1.6314,1.6307,1.6313,20200000.0
2008-05-08 23:28:00,1.6312,1.6316,1.6312,1.6316,5500000.0
2008-05-08 23:29:00,1.6316,1.6317,1.6314,1.6316,5200000.0
2008-05-08 23:30:00,1.6314,1.6316,1.6307,1.6311,27400000.0
2008-05-08 23:31:00,1.6309,1.6316,1.6308,1.6316,19400000.0
2008-05-08 23:32:00,1.6316,1.6317,1.6315,1.6317,9100000.0
2008-05-08 23:33:00,1.6317,1.6317,1.6313,1.6317,11200000.0
2008-05-08 23:34:00,1.6316,1.632,1.6316,1.632,5200000.0
2008-05-08 23:35:00,1.63195,1.6322,1.6318,1.6322,8000000.0
2008-05-08 23:36:00,1.6322,1.6322,1.632,1.6321,14700000.0
2008-05-08 23:37:00,1.6321,1.6321,1.6317,1.632,30700000.0
2008-05-08 23:38:00,1.632,1.632,1.632,1.632,2400000.0
2008-05-08 23:39:00,1.632,1.632,1.632,1.632,4800000.0
2008-05-08 23:40:00,1.632,1.632,1.632,1.632,3900000.0
2008-05-08 23:41:00,1.632,1.6322,1.632,1.6322,4300000.0
2008-05-08 23:42:00,1.6321,1.6322,1.632,1.6322,8100000.0
2008-05-08 23:43:00,1.6321,1.6322,1.6319,1.6322,18400000.0
2008-05-08 23:44:00,1.6322,1.6322,1.6321,1.6321,9600000.0
2008-05-08 23:45:00,1.6321,1.6323,1.6321,1.6322,16300000.0
2008-05-08 23:46:00,1.6322,1.6323,1.6322,1.6323,2800000.0
2008-05-08 23:47:00,1.63225,1.6323,1.63225,1.6323,1100000.0
2008-05-08 23:48:00,1.63225,1.6323,1.63225,1.6323,1100000.0
2008-05-08 23:49:00,1.63225,1.6323,1.6322,1.6323,2300000.0
2008-05-08 23:50:00,1.6323,1.6325,1.6323,1.6323,10300000.0
2008-05-08 23:51:00,1.6323,1.6323,1.63225,1.6323,2300000.0
2008-05-08 23:52:00,1.63235,1.6324,1.6322,1.6323,4000000.0
2008-05-08 23:53:00,1.6323,1.6328,1.6322,1.6326,29700000.0
2008-05-08 23:54:00,1.6326,1.6338,1.6326,1.6336,16100000.0
2008-05-08 23:55:00,1.63315,1.6335,1.6325,1.6331,7200000.0
2008-05-08 23:56:00,1.6329,1.6329,1.63225,1.6328,4900000.0
2008-05-08 23:57:00,1.6328,1.6328,1.6324,1.6326,3000000.0
2008-05-08 23:58:00,1.6326,1.6327,1.6325,1.6326,14300000.0
2008-05-08 23:59:00,1.6327,1.6328,1.6326,1.6327,4600000.0
2008-05-09 00:00:00,1.6326,1.6326,1.6322,1.6324,64800000.0
2008-05-09 00:01:00,1.6324,1.6324,1.6321,1.6321,11200000.0
2008-05-09 00:02:00,1.632,1.632,1.6302,1.6313,78500000.0
2008-05-09 00:03:00,1.6313,1.6316,1.631,1.6313,43200000.0
2008-05-09 00:04:00,1.6311,1.6317,1.6296,1.6313,16500000.0
2008-05-09 00:05:00,1.6313,1.6314,1.6313,1.6314,1500000.0
2008-05-09 00:06:00,1.6315,1.6316,1.6313,1.6313,8700000.0
2008-05-09 00:07:00,1.6313,1.6317,1.6312,1.6316,34700000.0
2008-05-09 00:08:00,1.6316,1.6316,1.63105,1.6311,23900000.0
2008-05-09 00:09:00,1.6311,1.6312,1.6311,1.6312,14800000.0
2008-05-09 00:10:00,1.6313,1.6314,1.6312,1.6312,14100000.0
2008-05-09 00:11:00,1.6312,1.6314,1.6312,1.6314,2000000.0
2008-05-09 00:12:00,1.6314,1.6315,1.6314,1.6315,1000000.0
2008-05-09 00:13:00,1.6314,1.6315,1.6314,1.6315,2000000.0
2008-05-09 00:14:00,1.6314,1.6318,1.6313,1.6314,20700000.0
2008-05-09 00:15:00,1.6314,1.6314,1.6292,1.6304,63300000.0
2008-05-09 00:16:00,1.6305,1.6307,1.6298,1.63015,41900000.0
2008-05-09 00:17:00,1.6302,1.63115,1.6302,1.631,105000000.0
2008-05-09 00:18:00,1.631,1.6311,1.631,1.631,28300000.0
2008-05-09 00:19:00,1.63105,1.6312,1.63105,1.6312,1600000.0
2008-05-09 00:20:00,1.6312,1.6312,1.63085,1.6309,12800000.0
2008-05-09 00:21:00,1.631,1.631,1.6309,1.6309,12200000.0
2008-05-09 00:23:00,1.6309,1.631,1.63055,1.6308,113600000.0
2008-05-09 00:24:00,1.63115,1.6312,1.6306,1.6309,20600000.0
2008-05-09 00:25:00,1.6309,1.6309,1.6307,1.6307,6400000.0
2008-05-09 00:26:00,1.6307,1.6307,1.63055,1.63055,12700000.0
2008-05-09 00:27:00,1.6306,1.6307,1.63055,1.6307,21500000.0
2008-05-09 00:28:00,1.6307,1.63075,1.6307,1.6307,10600000.0
2008-05-09 00:29:00,1.63095,1.6313,1.6309,1.6311,48100000.0
2008-05-09 00:30:00,1.6311,1.6311,1.6311,1.6311,18700000.0
2008-05-09 00:31:00,1.6311,1.6312,1.6311,1.6312,31300000.0
2008-05-09 00:32:00,1.6312,1.6313,1.6311,1.63125,25800000.0
2008-05-09 00:33:00,1.63125,1.6314,1.6311,1.6312,52000000.0
2008-05-09 00:34:00,1.63125,1.6316,1.6312,1.6316,50200000.0
2008-05-09 00:35:00,1.63185,1.63185,1.6315,1.6315,33600000.0
2008-05-09 00:36:00,1.6315,1.6315,1.6314,1.6314,4500000.0
2008-05-09 00:37:00,1.6315,1.6316,1.6315,1.6316,13700000.0
2008-05-09 00:38:00,1.6316,1.6319,1.6313,1.6316,34000000.0
2008-05-09 00:39:00,1.6316,1.6322,1.6314,1.6319,33700000.0
2008-05-09 00:40:00,1.6319,1.632,1.6317,1.6317,7000000.0
2008-05-09 00:41:00,1.6317,1.6317,1.6315,1.6315,4000000.0
2008-05-09 00:42:00,1.6315,1.6317,1.6315,1.6317,17800000.0
2008-05-09 00:43:00,1.6315,1.6315,1.6314,1.6315,69400000.0
2008-05-09 00:44:00,1.6315,1.6315,1.6314,1.6314,21800000.0
2008-05-09 00:45:00,1.6314,1.6316,1.6314,1.6316,36000000.0
2008-05-09 00:46:00,1.6317,1.6317,1.6315,1.6315,9600000.0
2008-05-09 00:47:00,1.6315,1.6318,1.6315,1.6316,13900000.0
2008-05-09 00:48:00,1.6317,1.6319,1.6316,1.6318,11100000.0
2008-05-09 00:49:00,1.6317,1.632,1.6317,1.6319,5500000.0
2008-05-09 00:50:00,1.6319,1.6319,1.6318,1.6318,14800000.0
2008-05-09 00:51:00,1.6318,1.632,1.6318,1.632,9600000.0
2008-05-09 00:52:00,1.63195,1.6321,1.63195,1.632,3700000.0
2008-05-09 00:53:00,1.6322,1.6323,1.6321,1.6322,3200000.0
2008-05-09 00:54:00,1.6322,1.6322,1.6321,1.6322,4900000.0
2008-05-09 00:55:00,1.63215,1.6322,1.6318,1.6318,9100000.0
2008-05-09 00:56:00,1.6318,1.6318,1.6318,1.6318,1200000.0
2008-05-09 00:57:00,1.6318,1.6318,1.6318,1.6318,4000000.0
2008-05-09 00:58:00,1.6319,1.632,1.6319,1.6319,3600000.0
2008-05-09 00:59:00,1.6319,1.6321,1.63165,1.6318,13000000.0
2008-05-09 01:00:00,1.6318,1.6319,1.6314,1.6319,48900000.0
2008-05-09 01:01:00,1.6318,1.632,1.63155,1.6318,9400000.0
2008-05-09 01:02:00,1.632,1.6321,1.6318,1.632,22300000.0
2008-05-09 01:03:00,1.6319,1.6319,1.6317,1.6318,9100000.0
2008-05-09 01:04:00,1.6319,1.632,1.6317,1.632,11500000.0
2008-05-09 01:05:00,1.6319,1.632,1.6317,1.6318,9900000.0
2008-05-09 01:06:00,1.6319,1.6319,1.6313,1.6315,34800000.0
2008-05-09 01:07:00,1.6315,1.6317,1.6314,1.6315,6000000.0
2008-05-09 01:08:00,1.6316,1.6316,1.6313,1.6315,13700000.0
2008-05-09 01:09:00,1.6315,1.6315,1.6313,1.6313,4600000.0
2008-05-09 01:10:00,1.6313,1.6314,1.6308,1.6308,10900000.0
2008-05-09 01:11:00,1.6309,1.6313,1.6309,1.6313,3400000.0
2008-05-09 01:12:00,1.6312,1.6312,1.631,1.631,6500000.0
2008-05-09 01:13:00,1.6311,1.6311,1.6303,1.6308,18800000.0
2008-05-09 01:14:00,1.6308,1.6308,1.63,1.6304,33900000.0
2008-05-09 01:15:00,1.6304,1.6309,1.6303,1.6306,29500000.0
2008-05-09 01:16:00,1.6306,1.6313,1.6306,1.6307,28900000.0
2008-05-09 01:17:00,1.6308,1.6311,1.6307,1.6309,19600000.0
2008-05-09 01:18:00,1.6308,1.6309,1.6304,1.6306,10500000.0
2008-05-09 01:19:00,1.6305,1.6307,1.6305,1.6306,7200000.0
2008-05-09 01:20:00,1.63065,1.6309,1.63065,1.6309,8100000.0
2008-05-09 01:21:00,1.6307,1.6307,1.6307,1.6307,4600000.0
2008-05-09 01:22:00,1.6308,1.6308,1.6302,1.6306,41500000.0
2008-05-09 01:23:00,1.6306,1.6306,1.6305,1.6305,2200000.0
2008-05-09 01:24:00,1.6305,1.6305,1.6303,1.6303,17800000.0
2008-05-09 01:25:00,1.6303,1.6303,1.6303,1.6303,11800000.0
2008-05-09 01:26:00,1.6303,1.6305,1.6303,1.6303,11800000.0
2008-05-09 01:27:00,1.6303,1.6304,1.6302,1.6304,4800000.0
2008-05-09 01:28:00,1.6304,1.6304,1.6304,1.6304,1000000.0
2008-05-09 01:29:00,1.6302,1.6304,1.6302,1.6304,16300000.0
2008-05-09 01:30:00,1.6304,1.6304,1.6297,1.6301,107000000.0
2008-05-09 01:31:00,1.63,1.63,1.6298,1.6299,46600000.0
2008-05-09 01:32:00,1.63,1.6301,1.6299,1.6301,7700000.0
2008-05-09 01:33:00,1.6301,1.6304,1.6301,1.6302,14600000.0
2008-05-09 01:34:00,1.6303,1.6305,1.6302,1.6303,88100000.0
2008-05-09 01:35:00,1.6303,1.6305,1.6302,1.6304,23200000.0
2008-05-09 01:36:00,1.6305,1.6307,1.6305,1.6305,13300000.0
2008-05-09 01:37:00,1.6306,1.6306,1.6303,1.6305,130300000.0
2008-05-09 01:38:00,1.6305,1.6306,1.6293,1.6293,230900000.0
2008-05-09 01:39:00,1.6293,1.6302,1.6289,1.6302,184200000.0
2008-05-09 01:40:00,1.6302,1.6303,1.6293,1.6296,334200000.0
2008-05-09 01:41:00,1.6296,1.63,1.6296,1.6298,96400000.0
2008-05-09 01:42:00,1.6299,1.63,1.6297,1.63,6300000.0
2008-05-09 01:43:00,1.63,1.6304,1.6299,1.6302,167100000.0
2008-05-09 01:44:00,1.6302,1.6304,1.63,1.63,49800000.0
2008-05-09 01:45:00,1.6301,1.6304,1.6301,1.6303,30800000.0
2008-05-09 01:46:00,1.6303,1.6306,1.6303,1.6304,40300000.0
2008-05-09 01:47:00,1.6303,1.6308,1.6303,1.6306,26500000.0
2008-05-09 01:48:00,1.6306,1.6312,1.6306,1.6308,32000000.0
2008-05-09 01:49:00,1.6308,1.6308,1.6308,1.6308,3500000.0
2008-05-09 01:50:00,1.6308,1.631,1.6308,1.631,10000000.0
2008-05-09 01:51:00,1.6309,1.6313,1.6308,1.6313,28600000.0
2008-05-09 01:52:00,1.6312,1.6313,1.631,1.6313,8900000.0
2008-05-09 01:53:00,1.6313,1.6315,1.6311,1.6313,19600000.0
2008-05-09 01:54:00,1.6314,1.6314,1.6308,1.631,94300000.0
2008-05-09 01:55:00,1.631,1.6311,1.6308,1.631,23000000.0
2008-05-09 01:56:00,1.6309,1.631,1.6309,1.631,15500000.0
2008-05-09 01:57:00,1.6312,1.6315,1.6308,1.6315,50000000.0
2008-05-09 01:58:00,1.6314,1.6314,1.6308,1.631,28700000.0
2008-05-09 01:59:00,1.631,1.6314,1.6308,1.6312,45000000.0
2008-05-09 02:00:00,1.6314,1.6314,1.6309,1.6313,22600000.0
2008-05-09 02:01:00,1.6313,1.6313,1.6312,1.6312,14300000.0
2008-05-09 02:02:00,1.6313,1.6314,1.6311,1.6313,39300000.0
2008-05-09 02:03:00,1.6314,1.6315,1.6312,1.6313,31100000.0
2008-05-09 02:04:00,1.6314,1.6316,1.6314,1.6314,18400000.0
2008-05-09 02:05:00,1.6314,1.6314,1.6313,1.6314,41400000.0
2008-05-09 02:06:00,1.6314,1.6315,1.6313,1.6313,6700000.0
2008-05-09 02:07:00,1.63115,1.6314,1.6311,1.6312,16700000.0
2008-05-09 02:08:00,1.63115,1.6315,1.6311,1.6315,22500000.0
2008-05-09 02:09:00,1.6315,1.6316,1.6313,1.6313,19500000.0
2008-05-09 02:10:00,1.6316,1.6316,1.6312,1.6316,18100000.0
2008-05-09 02:11:00,1.6315,1.6315,1.6312,1.6313,9800000.0
2008-05-09 02:12:00,1.6313,1.6313,1.631,1.6311,8200000.0
2008-05-09 02:13:00,1.6311,1.6311,1.6311,1.6311,2800000.0
2008-05-09 02:14:00,1.631,1.6313,1.631,1.6313,14000000.0
2008-05-09 02:15:00,1.6313,1.6314,1.6313,1.6314,3900000.0
2008-05-09 02:16:00,1.6314,1.6314,1.6311,1.6311,9100000.0
2008-05-09 02:17:00,1.6313,1.6313,1.631,1.6313,22400000.0
2008-05-09 02:18:00,1.6312,1.6313,1.6311,1.6313,12500000.0
2008-05-09 02:19:00,1.6312,1.6314,1.631,1.6312,28900000.0
2008-05-09 02:20:00,1.6312,1.6313,1.6311,1.6312,7700000.0
2008-05-09 02:21:00,1.6312,1.6313,1.6312,1.6313,20200000.0
2008-05-09 02:22:00,1.6313,1.6313,1.6312,1.6313,18400000.0
2008-05-09 02:23:00,1.63145,1.6315,1.6314,1.6314,2100000.0
2008-05-09 02:24:00,1.6315,1.6315,1.6313,1.6314,4900000.0
2008-05-09 02:25:00,1.6314,1.6319,1.6314,1.6318,52600000.0
2008-05-09 02:26:00,1.6317,1.6319,1.6314,1.6314,22100000.0
2008-05-09 02:27:00,1.6314,1.6316,1.6314,1.6315,4000000.0
2008-05-09 02:28:00,1.6315,1.6317,1.6314,1.6317,21000000.0
2008-05-09 02:29:00,1.6317,1.6318,1.6316,1.6318,52400000.0
2008-05-09 02:30:00,1.6318,1.632,1.6317,1.6319,8400000.0
2008-05-09 02:31:00,1.632,1.632,1.6319,1.632,3500000.0
2008-05-09 02:32:00,1.632,1.6321,1.632,1.632,16700000.0
2008-05-09 02:33:00,1.6321,1.6321,1.632,1.632,7700000.0
2008-05-09 02:34:00,1.632,1.6323,1.632,1.6321,5400000.0
2008-05-09 02:35:00,1.6321,1.6323,1.6321,1.6323,6000000.0
2008-05-09 02:36:00,1.6323,1.6323,1.632,1.6323,22000000.0
2008-05-09 02:37:00,1.6324,1.6324,1.6319,1.6322,18400000.0
2008-05-09 02:38:00,1.6322,1.6323,1.6318,1.6322,22500000.0
2008-05-09 02:39:00,1.6323,1.6323,1.632,1.6321,14300000.0
2008-05-09 02:40:00,1.6321,1.6321,1.6319,1.6321,13100000.0
2008-05-09 02:41:00,1.6322,1.6323,1.6319,1.632,13400000.0
2008-05-09 02:42:00,1.63195,1.632,1.6319,1.632,14000000.0
2008-05-09 02:43:00,1.632,1.632,1.6318,1.632,34300000.0
2008-05-09 02:44:00,1.6319,1.632,1.6317,1.6318,17100000.0
2008-05-09 02:45:00,1.6317,1.6318,1.6314,1.6316,49000000.0
2008-05-09 02:46:00,1.6315,1.6316,1.6314,1.6316,15300000.0
2008-05-09 02:47:00,1.6316,1.6317,1.6311,1.6315,30400000.0
2008-05-09 02:48:00,1.6316,1.6317,1.6314,1.6317,41900000.0
2008-05-09 02:49:00,1.6316,1.6318,1.6315,1.6316,22800000.0
2008-05-09 02:50:00,1.6316,1.6317,1.6314,1.6315,14700000.0
2008-05-09 02:51:00,1.6315,1.6316,1.6315,1.6316,12100000.0
2008-05-09 02:52:00,1.6316,1.6317,1.6315,1.6316,20100000.0
2008-05-09 02:53:00,1.6316,1.6319,1.6316,1.6319,48100000.0
2008-05-09 02:54:00,1.6319,1.632,1.6317,1.6318,42100000.0
2008-05-09 02:55:00,1.6318,1.6325,1.6318,1.6322,38900000.0
2008-05-09 02:56:00,1.6322,1.6322,1.6318,1.6319,29700000.0
2008-05-09 02:57:00,1.6319,1.6322,1.6319,1.632,28900000.0
2008-05-09 02:58:00,1.6321,1.6323,1.6321,1.6321,6600000.0
2008-05-09 02:59:00,1.6321,1.6321,1.6316,1.6316,52300000.0
2008-05-09 03:00:00,1.6317,1.6319,1.6316,1.6318,14400000.0
2008-05-09 03:01:00,1.6318,1.6319,1.6318,1.6319,33700000.0
2008-05-09 03:02:00,1.6319,1.6321,1.6318,1.6319,10000000.0
2008-05-09 03:03:00,1.632,1.6322,1.632,1.6322,8900000.0
2008-05-09 03:04:00,1.6322,1.6326,1.6322,1.6326,41900000.0
2008-05-09 03:05:00,1.6327,1.633,1.6325,1.6326,41900000.0
2008-05-09 03:06:00,1.6326,1.6327,1.6323,1.6327,19700000.0
2008-05-09 03:07:00,1.6327,1.6327,1.6321,1.6322,30200000.0
2008-05-09 03:08:00,1.6322,1.6326,1.6321,1.6326,45800000.0
2008-05-09 03:09:00,1.6326,1.6326,1.6324,1.6325,5200000.0
2008-05-09 03:10:00,1.6326,1.6327,1.6325,1.6325,4700000.0
2008-05-09 03:11:00,1.6325,1.6329,1.6325,1.6327,19400000.0
2008-05-09 03:12:00,1.6326,1.6328,1.6326,1.6326,27600000.0
2008-05-09 03:13:00,1.6327,1.6329,1.6326,1.6327,59700000.0
2008-05-09 03:14:00,1.6327,1.634,1.6327,1.6337,87400000.0
2008-05-09 03:15:00,1.6336,1.6338,1.633,1.6334,175200000.0
2008-05-09 03:16:00,1.6334,1.6335,1.6332,1.6334,75200000.0
2008-05-09 03:17:00,1.6334,1.6334,1.6327,1.6333,144700000.0
2008-05-09 03:18:00,1.6334,1.6335,1.6331,1.6331,51900000.0
2008-05-09 03:19:00,1.6331,1.6332,1.633,1.6331,40100000.0
2008-05-09 03:20:00,1.6331,1.6336,1.6327,1.6336,142500000.0
2008-05-09 03:21:00,1.6336,1.6339,1.6329,1.6333,279700000.0
2008-05-09 03:22:00,1.6334,1.6335,1.633,1.6335,457300000.0
2008-05-09 03:23:00,1.6335,1.6339,1.6333,1.6339,357800000.0
2008-05-09 03:24:00,1.634,1.6341,1.6335,1.6338,105400000.0
2008-05-09 03:25:00,1.6339,1.634,1.6336,1.6337,132400000.0
2008-05-09 03:26:00,1.6337,1.6337,1.6333,1.6336,89800000.0
2008-05-09 03:27:00,1.6337,1.6338,1.6333,1.6333,19500000.0
2008-05-09 03:28:00,1.6333,1.6336,1.6331,1.6336,34900000.0
2008-05-09 03:29:00,1.6335,1.6339,1.6334,1.6335,19500000.0
2008-05-09 03:30:00,1.6335,1.6345,1.6315,1.6342,171100000.0
2008-05-09 03:31:00,1.6341,1.6356,1.6335,1.6352,217900000.0
2008-05-09 03:32:00,1.6352,1.6357,1.6347,1.6352,81700000.0
2008-05-09 03:33:00,1.63545,1.6371,1.63545,1.6371,66000000.0
2008-05-09 03:34:00,1.637,1.6383,1.6367,1.6377,72400000.0
2008-05-09 03:35:00,1.6378,1.6382,1.6374,1.638,238100000.0
2008-05-09 03:36:00,1.638,1.6389,1.6378,1.6378,30500000.0
2008-05-09 03:37:00,1.6378,1.6389,1.6377,1.6385,106000000.0
2008-05-09 03:38:00,1.6385,1.6387,1.638,1.6383,86800000.0
2008-05-09 03:39:00,1.6383,1.6383,1.6372,1.6376,71500000.0
2008-05-09 03:40:00,1.6376,1.6385,1.6376,1.6379,52400000.0
2008-05-09 03:41:00,1.6379,1.6384,1.6376,1.6382,63300000.0
2008-05-09 03:42:00,1.6382,1.6391,1.6381,1.6388,84400000.0
2008-05-09 03:43:00,1.6389,1.6397,1.6388,1.639,80900000.0
2008-05-09 03:44:00,1.639,1.6391,1.6381,1.6385,167300000.0
2008-05-09 03:45:00,1.6385,1.6385,1.6369,1.6375,444700000.0
2008-05-09 03:46:00,1.6376,1.6384,1.6376,1.6382,347000000.0
2008-05-09 03:47:00,1.6383,1.6385,1.6376,1.6377,324800000.0
2008-05-09 03:48:00,1.6377,1.6378,1.6372,1.6372,221500000.0
2008-05-09 03:49:00,1.6371,1.6374,1.6371,1.6372,309900000.0
2008-05-09 03:50:00,1.6374,1.6374,1.6369,1.6369,134200000.0
2008-05-09 03:51:00,1.6369,1.6371,1.6369,1.637,16700000.0
2008-05-09 03:52:00,1.6371,1.6374,1.6369,1.6373,41500000.0
2008-05-09 03:53:00,1.6373,1.6382,1.6373,1.6379,94600000.0
2008-05-09 03:54:00,1.6378,1.6383,1.6377,1.6379,34300000.0
2008-05-09 03:55:00,1.638,1.6384,1.6374,1.6382,50100000.0
2008-05-09 03:56:00,1.6382,1.6382,1.6373,1.6377,64100000.0
2008-05-09 03:57:00,1.6378,1.6381,1.6377,1.6378,186400000.0
2008-05-09 03:58:00,1.6379,1.6381,1.6378,1.6378,91300000.0
2008-05-09 03:59:00,1.6378,1.6378,1.6371,1.6374,103600000.0
2008-05-09 04:00:00,1.6374,1.6378,1.6374,1.6376,223400000.0
2008-05-09 04:01:00,1.6377,1.6378,1.6368,1.6368,255000000.0
2008-05-09 04:02:00,1.6367,1.6375,1.6367,1.6372,87800000.0
2008-05-09 04:03:00,1.6372,1.6374,1.6371,1.6371,190300000.0
2008-05-09 04:04:00,1.6372,1.6374,1.6371,1.6374,41000000.0
2008-05-09 04:05:00,1.6372,1.6377,1.6372,1.6375,14500000.0
2008-05-09 04:06:00,1.6376,1.6376,1.6373,1.6373,53900000.0
2008-05-09 04:07:00,1.6373,1.6375,1.6371,1.6371,8500000.0
2008-05-09 04:08:00,1.6372,1.6374,1.6371,1.6372,12000000.0
2008-05-09 04:09:00,1.6372,1.6379,1.6372,1.6375,39800000.0
2008-05-09 04:10:00,1.6375,1.6384,1.6375,1.6383,50300000.0
2008-05-09 04:11:00,1.6383,1.6384,1.6379,1.6379,19500000.0
2008-05-09 04:12:00,1.6379,1.638,1.6378,1.638,28900000.0
2008-05-09 04:13:00,1.638,1.6382,1.6379,1.6379,12100000.0
2008-05-09 04:14:00,1.6379,1.6379,1.6372,1.6373,34800000.0
2008-05-09 04:15:00,1.6373,1.6374,1.6372,1.6373,12400000.0
2008-05-09 04:16:00,1.6374,1.6376,1.6369,1.6371,50400000.0
2008-05-09 04:17:00,1.6371,1.6372,1.6367,1.637,107100000.0
2008-05-09 04:18:00,1.637,1.6373,1.6367,1.6368,46600000.0
2008-05-09 04:19:00,1.6368,1.6369,1.6366,1.6366,15700000.0
2008-05-09 04:20:00,1.6366,1.6368,1.6365,1.6368,44300000.0
2008-05-09 04:21:00,1.6368,1.6373,1.6367,1.6372,90800000.0
2008-05-09 04:22:00,1.6372,1.6376,1.6371,1.6375,27500000.0
2008-05-09 04:23:00,1.6375,1.6376,1.6373,1.6375,11100000.0
2008-05-09 04:24:00,1.6375,1.6376,1.637,1.6373,15700000.0
2008-05-09 04:25:00,1.6372,1.6376,1.6372,1.6376,22200000.0
2008-05-09 04:26:00,1.6375,1.6381,1.6375,1.6379,39100000.0
2008-05-09 04:27:00,1.6381,1.6385,1.638,1.6383,83300000.0
2008-05-09 04:28:00,1.6383,1.6384,1.6375,1.6379,53700000.0
2008-05-09 04:29:00,1.6379,1.638,1.6377,1.6379,44300000.0
2008-05-09 04:30:00,1.6379,1.638,1.6376,1.6376,42300000.0
2008-05-09 04:31:00,1.6376,1.6377,1.6376,1.6377,4300000.0
2008-05-09 04:32:00,1.6377,1.6378,1.6376,1.6378,30700000.0
2008-05-09 04:33:00,1.6377,1.6378,1.6376,1.6376,18700000.0
2008-05-09 04:34:00,1.6374,1.6375,1.6372,1.6373,167000000.0
2008-05-09 04:35:00,1.6373,1.6373,1.6372,1.6372,16300000.0
2008-05-09 04:36:00,1.6373,1.6374,1.6373,1.6373,12300000.0
2008-05-09 04:37:00,1.6373,1.6377,1.6372,1.6375,33000000.0
2008-05-09 04:38:00,1.6375,1.6379,1.6375,1.6378,19700000.0
2008-05-09 04:39:00,1.6378,1.6382,1.6378,1.638,33600000.0
2008-05-09 04:40:00,1.6382,1.6382,1.638,1.6382,8500000.0
2008-05-09 04:41:00,1.6383,1.6385,1.6381,1.6382,23800000.0
2008-05-09 04:42:00,1.6382,1.6383,1.6381,1.6382,8900000.0
2008-05-09 04:43:00,1.6383,1.6383,1.6381,1.6382,9000000.0
2008-05-09 04:44:00,1.6378,1.638,1.6377,1.6379,23500000.0
2008-05-09 04:45:00,1.6379,1.6379,1.6376,1.6378,71700000.0
2008-05-09 04:46:00,1.6378,1.6378,1.63735,1.6378,14100000.0
2008-05-09 04:47:00,1.6378,1.6378,1.6374,1.6376,16200000.0
2008-05-09 04:48:00,1.6376,1.6377,1.6376,1.6376,6300000.0
2008-05-09 04:49:00,1.6376,1.6379,1.6376,1.6378,80600000.0
2008-05-09 04:50:00,1.6379,1.6382,1.6379,1.6381,27200000.0
2008-05-09 04:51:00,1.6381,1.6382,1.6379,1.638,10100000.0
2008-05-09 04:52:00,1.6379,1.638,1.6379,1.638,7200000.0
2008-05-09 04:53:00,1.6379,1.6379,1.6379,1.6379,1500000.0
2008-05-09 04:54:00,1.6379,1.6381,1.6379,1.6381,17300000.0
2008-05-09 04:55:00,1.6383,1.6384,1.6374,1.6378,76800000.0
2008-05-09 04:56:00,1.6379,1.6383,1.6379,1.638,43200000.0
2008-05-09 04:57:00,1.6381,1.6382,1.6377,1.638,48800000.0
2008-05-09 04:58:00,1.638,1.638,1.6377,1.638,22400000.0
2008-05-09 04:59:00,1.638,1.6382,1.6378,1.6379,20700000.0
2008-05-09 05:00:00,1.6379,1.6382,1.6378,1.6382,41400000.0
2008-05-09 05:01:00,1.63815,1.6382,1.63795,1.638,30100000.0
2008-05-09 05:02:00,1.6381,1.6385,1.638,1.6381,27600000.0
2008-05-09 05:03:00,1.6381,1.6384,1.6379,1.6384,49400000.0
2008-05-09 05:04:00,1.6384,1.6387,1.6383,1.6387,61700000.0
2008-05-09 05:05:00,1.6387,1.639,1.6386,1.6387,62800000.0
2008-05-09 05:06:00,1.6387,1.6389,1.6386,1.6386,17500000.0
2008-05-09 05:07:00,1.6386,1.6386,1.6385,1.6386,9700000.0
2008-05-09 05:08:00,1.6386,1.6387,1.6382,1.6385,41300000.0
2008-05-09 05:09:00,1.6385,1.6386,1.6383,1.6383,9800000.0
2008-05-09 05:10:00,1.6383,1.6384,1.6383,1.6383,2000000.0
2008-05-09 05:11:00,1.6383,1.6383,1.6378,1.6379,15600000.0
2008-05-09 05:12:00,1.6378,1.6379,1.6373,1.6375,75900000.0
2008-05-09 05:13:00,1.6375,1.6378,1.6375,1.6378,13500000.0
2008-05-09 05:14:00,1.6378,1.6381,1.6376,1.6379,9100000.0
2008-05-09 05:15:00,1.6379,1.638,1.6378,1.6379,14300000.0
2008-05-09 05:16:00,1.6379,1.6382,1.6379,1.6381,86100000.0
2008-05-09 05:17:00,1.6381,1.6385,1.6381,1.6383,30000000.0
2008-05-09 05:18:00,1.6383,1.6389,1.6383,1.6386,32700000.0
2008-05-09 05:19:00,1.6388,1.639,1.6386,1.6388,41100000.0
2008-05-09 05:20:00,1.6389,1.6391,1.6388,1.6388,8800000.0
2008-05-09 05:21:00,1.6387,1.6389,1.6385,1.6385,16700000.0
2008-05-09 05:22:00,1.6386,1.6387,1.6386,1.6386,9500000.0
2008-05-09 05:23:00,1.6386,1.6386,1.6384,1.6384,10100000.0
2008-05-09 05:24:00,1.6384,1.6385,1.6381,1.6383,7800000.0
2008-05-09 05:25:00,1.6383,1.6384,1.6381,1.6382,7500000.0
2008-05-09 05:26:00,1.6383,1.6383,1.638,1.6381,9900000.0
2008-05-09 05:27:00,1.6382,1.6384,1.6382,1.6382,5000000.0
2008-05-09 05:28:00,1.6383,1.6384,1.638,1.6381,32300000.0
2008-05-09 05:29:00,1.6381,1.6381,1.638,1.638,22400000.0
2008-05-09 05:30:00,1.638,1.638,1.638,1.638,23400000.0
2008-05-09 05:31:00,1.6381,1.6382,1.6381,1.6381,2500000.0
2008-05-09 05:32:00,1.6381,1.6382,1.638,1.6382,4000000.0
2008-05-09 05:33:00,1.6382,1.6385,1.638,1.6381,37100000.0
2008-05-09 05:34:00,1.638,1.6383,1.6379,1.6383,13600000.0
2008-05-09 05:35:00,1.6382,1.6383,1.6379,1.6379,24900000.0
2008-05-09 05:36:00,1.6378,1.6379,1.6377,1.6377,12900000.0
2008-05-09 05:37:00,1.6377,1.6378,1.6375,1.6378,34200000.0
2008-05-09 05:38:00,1.6378,1.6378,1.6373,1.6376,56400000.0
2008-05-09 05:39:00,1.6375,1.6378,1.6372,1.6374,147700000.0
2008-05-09 05:40:00,1.6375,1.6375,1.6374,1.6375,40300000.0
2008-05-09 05:41:00,1.6375,1.6377,1.6374,1.6377,59400000.0
2008-05-09 05:42:00,1.6376,1.6377,1.6374,1.6375,51700000.0
2008-05-09 05:43:00,1.6375,1.6375,1.6374,1.6374,28200000.0
2008-05-09 05:44:00,1.6374,1.6376,1.6373,1.63735,34300000.0
2008-05-09 05:45:00,1.6373,1.6376,1.6372,1.6375,27900000.0
2008-05-09 05:46:00,1.6375,1.6375,1.6372,1.6374,111400000.0
2008-05-09 05:47:00,1.6374,1.6378,1.6374,1.6377,260000000.0
2008-05-09 05:48:00,1.6378,1.6379,1.6377,1.6379,135400000.0
2008-05-09 05:49:00,1.6379,1.6383,1.6379,1.6379,177000000.0
2008-05-09 05:50:00,1.638,1.638,1.6376,1.6376,94600000.0
2008-05-09 05:51:00,1.6376,1.6382,1.637,1.6372,198900000.0
2008-05-09 05:52:00,1.6372,1.6379,1.6371,1.6375,254400000.0
2008-05-09 05:53:00,1.6374,1.638,1.6374,1.6377,102800000.0
2008-05-09 05:54:00,1.6377,1.6381,1.6377,1.638,86600000.0
2008-05-09 05:55:00,1.638,1.638,1.6375,1.6377,85800000.0
2008-05-09 05:56:00,1.6377,1.6381,1.6373,1.6374,151800000.0
2008-05-09 05:57:00,1.6374,1.6379,1.6371,1.6373,128100000.0
2008-05-09 05:58:00,1.63745,1.6377,1.6373,1.6376,22000000.0
2008-05-09 05:59:00,1.6376,1.6381,1.6375,1.6381,14400000.0
2008-05-09 06:00:00,1.638,1.6382,1.6376,1.6378,15800000.0
2008-05-09 06:01:00,1.6377,1.6382,1.6377,1.6382,30500000.0
2008-05-09 06:02:00,1.6382,1.6384,1.6379,1.6379,12900000.0
2008-05-09 06:03:00,1.6379,1.638,1.6378,1.6378,2700000.0
2008-05-09 06:04:00,1.6379,1.638,1.6379,1.6379,19700000.0
2008-05-09 06:05:00,1.6379,1.6379,1.6373,1.6377,88500000.0
2008-05-09 06:06:00,1.6379,1.6379,1.6372,1.6372,37900000.0
2008-05-09 06:07:00,1.6372,1.6374,1.6372,1.6372,32600000.0
2008-05-09 06:08:00,1.6372,1.638,1.6371,1.6378,49200000.0
2008-05-09 06:09:00,1.6378,1.6379,1.6374,1.6379,47900000.0
2008-05-09 06:10:00,1.6379,1.638,1.6377,1.6377,9400000.0
2008-05-09 06:11:00,1.6377,1.6378,1.63765,1.6377,19000000.0
2008-05-09 06:12:00,1.6377,1.6381,1.6377,1.638,14200000.0
2008-05-09 06:13:00,1.638,1.638,1.6378,1.6378,33700000.0
2008-05-09 06:14:00,1.6378,1.6379,1.6377,1.6379,35200000.0
2008-05-09 06:15:00,1.6379,1.6379,1.6378,1.6379,3000000.0
2008-05-09 06:16:00,1.6379,1.6383,1.6379,1.6381,21900000.0
2008-05-09 06:17:00,1.6381,1.6385,1.638,1.6382,30700000.0
2008-05-09 06:18:00,1.6382,1.6383,1.6381,1.6382,78200000.0
2008-05-09 06:19:00,1.6382,1.6383,1.6382,1.6383,1500000.0
2008-05-09 06:20:00,1.6382,1.6383,1.6382,1.6383,8300000.0
2008-05-09 06:21:00,1.6383,1.6383,1.6383,1.6383,4500000.0
2008-05-09 06:22:00,1.6383,1.6385,1.6378,1.638,26600000.0
2008-05-09 06:23:00,1.6379,1.6382,1.6379,1.6381,17700000.0
2008-05-09 06:24:00,1.6382,1.6382,1.6379,1.638,17900000.0
2008-05-09 06:25:00,1.638,1.6381,1.638,1.638,41000000.0
2008-05-09 06:26:00,1.638,1.6383,1.638,1.6382,11900000.0
2008-05-09 06:27:00,1.6384,1.6384,1.6374,1.638,58400000.0
2008-05-09 06:28:00,1.638,1.6381,1.6379,1.638,8100000.0
2008-05-09 06:29:00,1.638,1.6381,1.6379,1.6379,6800000.0
2008-05-09 06:30:00,1.6379,1.638,1.6373,1.6375,146000000.0
2008-05-09 06:31:00,1.6375,1.6383,1.6374,1.6379,129600000.0
2008-05-09 06:32:00,1.6379,1.6382,1.63785,1.638,42800000.0
2008-05-09 06:33:00,1.6379,1.638,1.6372,1.6373,37000000.0
2008-05-09 06:34:00,1.6373,1.6376,1.6372,1.6372,92200000.0
2008-05-09 06:35:00,1.6372,1.6376,1.637,1.6374,29600000.0
2008-05-09 06:36:00,1.6375,1.6375,1.6373,1.6374,32200000.0
2008-05-09 06:37:00,1.6373,1.6376,1.6373,1.6373,67900000.0
2008-05-09 06:38:00,1.6373,1.6375,1.6372,1.6374,27200000.0
2008-05-09 06:39:00,1.6374,1.6374,1.6372,1.6372,5900000.0
2008-05-09 06:40:00,1.6371,1.6373,1.6367,1.6372,23400000.0
2008-05-09 06:41:00,1.6372,1.6376,1.6372,1.6374,17700000.0
2008-05-09 06:42:00,1.6374,1.6376,1.6374,1.6375,60600000.0
2008-05-09 06:43:00,1.6374,1.6377,1.6373,1.6376,86800000.0
2008-05-09 06:44:00,1.6376,1.6377,1.6375,1.6376,66500000.0
2008-05-09 06:45:00,1.6376,1.6379,1.6374,1.6378,124800000.0
2008-05-09 06:46:00,1.6378,1.638,1.6377,1.6378,99500000.0
2008-05-09 06:47:00,1.6379,1.6385,1.6378,1.6385,211400000.0
2008-05-09 06:48:00,1.6385,1.6386,1.638,1.6381,61600000.0
2008-05-09 06:49:00,1.6381,1.6382,1.638,1.6381,4800000.0
2008-05-09 06:50:00,1.6381,1.6387,1.6381,1.6384,41000000.0
2008-05-09 06:51:00,1.63835,1.6386,1.638,1.6381,77300000.0
2008-05-09 06:52:00,1.6381,1.6383,1.638,1.6382,33400000.0
2008-05-09 06:53:00,1.6382,1.6384,1.6382,1.6383,21400000.0
2008-05-09 06:54:00,1.6383,1.6385,1.6383,1.6385,27400000.0
2008-05-09 06:55:00,1.6385,1.6385,1.6383,1.6385,71400000.0
2008-05-09 06:56:00,1.6385,1.6386,1.6383,1.6384,31900000.0
2008-05-09 06:57:00,1.6384,1.6385,1.6379,1.6379,115400000.0
2008-05-09 06:58:00,1.6379,1.6382,1.6378,1.6382,125000000.0
2008-05-09 06:59:00,1.6382,1.6385,1.6381,1.6385,90500000.0
2008-05-09 07:00:00,1.6385,1.6388,1.6383,1.6383,337300000.0
2008-05-09 07:01:00,1.6383,1.6384,1.6382,1.6382,18000000.0
2008-05-09 07:02:00,1.6382,1.6384,1.6382,1.6383,9900000.0
2008-05-09 07:03:00,1.6382,1.6385,1.6382,1.6382,9500000.0
2008-05-09 07:04:00,1.6383,1.6384,1.6381,1.6381,71300000.0
2008-05-09 07:05:00,1.6383,1.6383,1.6368,1.6368,38000000.0
2008-05-09 07:06:00,1.6368,1.6374,1.6367,1.6371,41900000.0
2008-05-09 07:07:00,1.6372,1.6372,1.6368,1.6368,18100000.0
2008-05-09 07:08:00,1.6368,1.6369,1.6368,1.6369,19400000.0
2008-05-09 07:09:00,1.6369,1.63765,1.6369,1.63765,101000000.0
2008-05-09 07:10:00,1.6376,1.6376,1.6373,1.6373,76600000.0
2008-05-09 07:11:00,1.6373,1.6377,1.6372,1.6377,70900000.0
2008-05-09 07:12:00,1.6376,1.6382,1.6375,1.6381,275000000.0
2008-05-09 07:13:00,1.6382,1.6383,1.6375,1.63755,53300000.0
2008-05-09 07:14:00,1.63755,1.6381,1.6375,1.6375,153700000.0
2008-05-09 07:15:00,1.6375,1.6376,1.6375,1.6376,4400000.0
2008-05-09 07:16:00,1.6377,1.6379,1.63755,1.6376,18500000.0
2008-05-09 07:17:00,1.6377,1.6379,1.6377,1.6378,3700000.0
2008-05-09 07:18:00,1.6378,1.6378,1.6374,1.6376,29400000.0
2008-05-09 07:19:00,1.6375,1.6376,1.6375,1.6376,1500000.0
2008-05-09 07:20:00,1.6377,1.6378,1.6376,1.6377,120500000.0
2008-05-09 07:21:00,1.6376,1.6379,1.6376,1.6378,27300000.0
2008-05-09 07:22:00,1.6378,1.6381,1.6376,1.6379,159400000.0
2008-05-09 07:23:00,1.6379,1.638,1.6378,1.6379,129500000.0
2008-05-09 07:24:00,1.6379,1.6384,1.6379,1.6382,192000000.0
2008-05-09 07:25:00,1.6382,1.6385,1.6382,1.6384,79900000.0
2008-05-09 07:26:00,1.6384,1.6385,1.6382,1.6385,139200000.0
2008-05-09 07:27:00,1.6385,1.6386,1.63835,1.6385,65200000.0
2008-05-09 07:28:00,1.6386,1.6386,1.63815,1.63815,10300000.0
2008-05-09 07:29:00,1.6382,1.63835,1.63815,1.6383,13500000.0
2008-05-09 07:30:00,1.63845,1.6387,1.6383,1.63865,30300000.0
2008-05-09 07:31:00,1.6386,1.6391,1.63855,1.63885,38500000.0
2008-05-09 07:32:00,1.63895,1.639,1.6385,1.63875,44400000.0
2008-05-09 07:33:00,1.6388,1.6389,1.6386,1.6388,35800000.0
2008-05-09 07:34:00,1.63885,1.63885,1.6387,1.6388,13700000.0
2008-05-09 07:35:00,1.6388,1.6391,1.6388,1.6391,20300000.0
2008-05-09 07:36:00,1.63915,1.6395,1.63905,1.6393,98500000.0
2008-05-09 07:37:00,1.6394,1.64005,1.63935,1.64,55400000.0
2008-05-09 07:38:00,1.64,1.64035,1.6396,1.6398,51300000.0
2008-05-09 07:39:00,1.63975,1.64005,1.6392,1.6392,152300000.0
2008-05-09 07:40:00,1.63915,1.6396,1.63915,1.63935,22600000.0
2008-05-09 07:41:00,1.6395,1.6406,1.6395,1.64,70400000.0
2008-05-09 07:42:00,1.64005,1.64025,1.6399,1.6401,28700000.0
2008-05-09 07:43:00,1.6401,1.64035,1.6396,1.6396,49200000.0
2008-05-09 07:44:00,1.63955,1.6399,1.6395,1.6397,83000000.0
2008-05-09 07:45:00,1.63975,1.64,1.6393,1.6399,39700000.0
2008-05-09 07:46:00,1.6399,1.6399,1.6394,1.6397,48800000.0
2008-05-09 07:47:00,1.63965,1.6397,1.63955,1.63965,17500000.0
2008-05-09 07:48:00,1.6397,1.6397,1.6391,1.6393,21200000.0
2008-05-09 07:49:00,1.6392,1.6393,1.6391,1.6393,22300000.0
2008-05-09 07:50:00,1.6393,1.6393,1.63895,1.6392,49000000.0
2008-05-09 07:51:00,1.6392,1.6392,1.6387,1.6389,45100000.0
2008-05-09 07:52:00,1.6389,1.6396,1.63885,1.6391,58300000.0
2008-05-09 07:53:00,1.6391,1.63975,1.6391,1.6395,35200000.0
2008-05-09 07:54:00,1.6395,1.6395,1.6391,1.63915,14400000.0
2008-05-09 07:55:00,1.6392,1.6394,1.63915,1.63935,12500000.0
2008-05-09 07:56:00,1.6392,1.63955,1.63915,1.63955,16900000.0
2008-05-09 07:57:00,1.63955,1.63965,1.63915,1.63915,17600000.0
2008-05-09 07:58:00,1.63925,1.6394,1.6391,1.63925,21300000.0
2008-05-09 07:59:00,1.6392,1.6394,1.63895,1.63895,37600000.0
2008-05-09 08:00:00,1.639,1.6395,1.6389,1.6393,50900000.0
2008-05-09 08:01:00,1.63935,1.64,1.63905,1.63985,121200000.0
2008-05-09 08:02:00,1.63995,1.64,1.6388,1.6392,144200000.0
2008-05-09 08:03:00,1.6392,1.64035,1.6389,1.63905,252600000.0
2008-05-09 08:04:00,1.6391,1.6393,1.63895,1.6391,65000000.0
2008-05-09 08:05:00,1.639,1.63945,1.63805,1.6387,142600000.0
2008-05-09 08:06:00,1.63865,1.63875,1.63825,1.6384,135400000.0
2008-05-09 08:07:00,1.6383,1.63925,1.63825,1.63915,141500000.0
2008-05-09 08:08:00,1.63915,1.63915,1.6387,1.63875,103100000.0
2008-05-09 08:09:00,1.63875,1.63905,1.63865,1.6389,138400000.0
2008-05-09 08:10:00,1.63895,1.63895,1.6388,1.6389,92700000.0
2008-05-09 08:11:00,1.6389,1.6393,1.6387,1.63905,82300000.0
2008-05-09 08:12:00,1.63905,1.6393,1.639,1.63915,80700000.0
2008-05-09 08:13:00,1.63915,1.63925,1.63875,1.63895,132500000.0
2008-05-09 08:14:00,1.639,1.6393,1.63875,1.63885,91100000.0
2008-05-09 08:15:00,1.63885,1.6391,1.6387,1.63885,134900000.0
2008-05-09 08:16:00,1.6389,1.6398,1.6389,1.6391,111700000.0
2008-05-09 08:17:00,1.6391,1.63985,1.6389,1.63945,110700000.0
2008-05-09 08:18:00,1.63945,1.6397,1.63935,1.63935,85800000.0
2008-05-09 08:19:00,1.63935,1.6395,1.63905,1.6393,103200000.0
2008-05-09 08:20:00,1.6392,1.63955,1.63905,1.6393,53500000.0
2008-05-09 08:21:00,1.6394,1.6397,1.63905,1.63935,78800000.0
2008-05-09 08:22:00,1.63925,1.64005,1.6392,1.64005,87700000.0
2008-05-09 08:23:00,1.6401,1.64025,1.6397,1.63995,89500000.0
2008-05-09 08:24:00,1.64,1.64015,1.63955,1.63995,138000000.0
2008-05-09 08:25:00,1.64,1.6404,1.63965,1.6403,104900000.0
2008-05-09 08:26:00,1.64025,1.64045,1.63995,1.64025,101400000.0
2008-05-09 08:27:00,1.64025,1.6406,1.64015,1.64025,142100000.0
2008-05-09 08:28:00,1.64025,1.6407,1.63985,1.6405,116400000.0
2008-05-09 08:29:00,1.6404,1.64065,1.64,1.64065,129400000.0
2008-05-09 08:30:00,1.64075,1.6411,1.64035,1.6405,38200000.0
2008-05-09 08:31:00,1.6405,1.6413,1.6403,1.6407,57900000.0
2008-05-09 08:32:00,1.6407,1.6408,1.64,1.6403,44400000.0
2008-05-09 08:33:00,1.64035,1.6407,1.64,1.64015,59600000.0
2008-05-09 08:34:00,1.6401,1.6412,1.64005,1.64015,113800000.0
2008-05-09 08:35:00,1.64005,1.6405,1.6395,1.6404,45900000.0
2008-05-09 08:36:00,1.6402,1.6406,1.6395,1.6398,80000000.0
2008-05-09 08:37:00,1.6398,1.6403,1.63945,1.6403,92700000.0
2008-05-09 08:38:00,1.6403,1.6407,1.6398,1.6399,90200000.0
2008-05-09 08:39:00,1.6399,1.64,1.6395,1.6395,115700000.0
2008-05-09 08:40:00,1.6395,1.6401,1.63915,1.6398,81000000.0
2008-05-09 08:41:00,1.6397,1.6402,1.6394,1.64,36800000.0
2008-05-09 08:42:00,1.64,1.6401,1.6395,1.6401,23000000.0
2008-05-09 08:43:00,1.64,1.64,1.6392,1.6395,20100000.0
2008-05-09 08:44:00,1.6394,1.6395,1.63865,1.6394,38100000.0
2008-05-09 08:45:00,1.6394,1.6397,1.6387,1.63955,81100000.0
2008-05-09 08:46:00,1.6395,1.6397,1.639,1.63935,47400000.0
2008-05-09 08:47:00,1.6395,1.6398,1.63925,1.6396,45000000.0
2008-05-09 08:48:00,1.63955,1.6406,1.6394,1.6401,47800000.0
2008-05-09 08:49:00,1.64,1.6404,1.6395,1.6396,32900000.0
2008-05-09 08:50:00,1.6396,1.6396,1.6392,1.6392,14000000.0
2008-05-09 08:51:00,1.6392,1.6393,1.6392,1.6392,11600000.0
2008-05-09 08:52:00,1.6392,1.6394,1.6391,1.6393,9700000.0
2008-05-09 08:53:00,1.6393,1.6393,1.6391,1.6393,3700000.0
2008-05-09 08:54:00,1.6393,1.6398,1.6393,1.6397,8200000.0
2008-05-09 08:55:00,1.6397,1.6404,1.6396,1.6404,28900000.0
2008-05-09 08:56:00,1.6403,1.6404,1.6398,1.6399,53100000.0
2008-05-09 08:57:00,1.6399,1.6401,1.63965,1.64,56700000.0
2008-05-09 08:58:00,1.64,1.6408,1.63985,1.64035,70000000.0
2008-05-09 08:59:00,1.64035,1.64035,1.6395,1.6402,34600000.0
2008-05-09 09:00:00,1.6402,1.6404,1.6397,1.64015,48200000.0
2008-05-09 09:01:00,1.6401,1.6402,1.63965,1.6402,28600000.0
2008-05-09 09:02:00,1.6402,1.641,1.6402,1.6405,35400000.0
2008-05-09 09:03:00,1.6405,1.6407,1.6404,1.6406,22300000.0
2008-05-09 09:04:00,1.6406,1.6407,1.6404,1.6407,26600000.0
2008-05-09 09:05:00,1.6407,1.6409,1.64035,1.6405,10600000.0
2008-05-09 09:06:00,1.6405,1.6407,1.64,1.64,29800000.0
2008-05-09 09:07:00,1.6401,1.6406,1.6401,1.64025,30600000.0
2008-05-09 09:08:00,1.64035,1.6404,1.6402,1.6404,9000000.0
2008-05-09 09:09:00,1.6403,1.64035,1.64,1.6401,28700000.0
2008-05-09 09:10:00,1.64005,1.6404,1.6399,1.6403,37200000.0
2008-05-09 09:11:00,1.64025,1.641,1.64025,1.6408,29400000.0
2008-05-09 09:12:00,1.6408,1.641,1.6406,1.6407,24200000.0
2008-05-09 09:13:00,1.64075,1.6413,1.64075,1.64095,16600000.0
2008-05-09 09:14:00,1.64105,1.6413,1.6406,1.6407,140000000.0
2008-05-09 09:15:00,1.6407,1.641,1.64055,1.641,61700000.0
2008-05-09 09:16:00,1.6409,1.641,1.6407,1.641,29400000.0
2008-05-09 09:17:00,1.64105,1.64105,1.6406,1.6408,46100000.0
2008-05-09 09:18:00,1.6407,1.6409,1.6407,1.6408,12800000.0
2008-05-09 09:19:00,1.6408,1.6413,1.6408,1.6413,17100000.0
2008-05-09 09:20:00,1.6413,1.6422,1.6411,1.64195,46000000.0
2008-05-09 09:21:00,1.64205,1.6425,1.6419,1.6419,19300000.0
2008-05-09 09:22:00,1.6419,1.6419,1.6415,1.6416,13800000.0
2008-05-09 09:23:00,1.6416,1.6424,1.6416,1.64235,36400000.0
2008-05-09 09:24:00,1.6424,1.64265,1.64155,1.64235,55500000.0
2008-05-09 09:25:00,1.6424,1.6427,1.642,1.6427,40800000.0
2008-05-09 09:26:00,1.6426,1.64325,1.6423,1.64325,38500000.0
2008-05-09 09:27:00,1.64325,1.64325,1.6427,1.6428,29200000.0
2008-05-09 09:28:00,1.6428,1.6428,1.6426,1.64275,16000000.0
2008-05-09 09:29:00,1.6427,1.643,1.64255,1.64295,35400000.0
2008-05-09 09:30:00,1.643,1.64355,1.6429,1.6433,50600000.0
2008-05-09 09:31:00,1.64335,1.6437,1.6431,1.6437,30200000.0
2008-05-09 09:32:00,1.64355,1.6439,1.64325,1.6439,48000000.0
2008-05-09 09:33:00,1.6439,1.6443,1.6439,1.644,47000000.0
2008-05-09 09:34:00,1.644,1.6447,1.6436,1.6445,60900000.0
2008-05-09 09:35:00,1.6445,1.6449,1.6442,1.64475,45400000.0
2008-05-09 09:36:00,1.6447,1.645,1.6445,1.6445,37100000.0
2008-05-09 09:37:00,1.6445,1.6451,1.6444,1.6449,42600000.0
2008-05-09 09:38:00,1.6449,1.64505,1.64445,1.6449,41500000.0
2008-05-09 09:39:00,1.64495,1.6454,1.6446,1.6452,78700000.0
2008-05-09 09:40:00,1.6452,1.64525,1.6447,1.6449,38700000.0
2008-05-09 09:41:00,1.6449,1.6453,1.64465,1.6451,30100000.0
2008-05-09 09:42:00,1.6451,1.6458,1.6449,1.6452,24600000.0
2008-05-09 09:43:00,1.6451,1.6454,1.6446,1.6448,44200000.0
2008-05-09 09:44:00,1.64485,1.64525,1.64445,1.64445,40700000.0
2008-05-09 09:45:00,1.6444,1.645,1.6444,1.645,18000000.0
2008-05-09 09:46:00,1.645,1.64505,1.6442,1.6443,40200000.0
2008-05-09 09:47:00,1.6442,1.6445,1.6439,1.64405,40900000.0
2008-05-09 09:48:00,1.6439,1.6441,1.6436,1.6437,39700000.0
2008-05-09 09:49:00,1.6437,1.6439,1.6432,1.6432,40400000.0
2008-05-09 09:50:00,1.6434,1.6434,1.64305,1.64315,27800000.0
2008-05-09 09:51:00,1.6433,1.6434,1.6426,1.6426,58000000.0
2008-05-09 09:52:00,1.6426,1.6429,1.64205,1.64235,118400000.0
2008-05-09 09:53:00,1.64245,1.643,1.64245,1.643,13800000.0
2008-05-09 09:54:00,1.643,1.6431,1.64265,1.6428,37300000.0
2008-05-09 09:55:00,1.6429,1.6429,1.6424,1.6427,44000000.0
2008-05-09 09:56:00,1.64255,1.6428,1.6425,1.6428,54700000.0
2008-05-09 09:57:00,1.6428,1.6428,1.6423,1.6423,71600000.0
2008-05-09 09:58:00,1.6423,1.6426,1.64205,1.6424,88600000.0
2008-05-09 09:59:00,1.6423,1.6426,1.6423,1.6426,51400000.0
2008-05-09 10:00:00,1.6426,1.64295,1.6424,1.64295,39000000.0
2008-05-09 10:01:00,1.643,1.6433,1.6426,1.6432,48200000.0
2008-05-09 10:02:00,1.6432,1.6434,1.6432,1.6432,27800000.0
2008-05-09 10:03:00,1.64325,1.6433,1.6431,1.6431,13600000.0
2008-05-09 10:04:00,1.6432,1.6432,1.6427,1.6431,15300000.0
2008-05-09 10:05:00,1.6431,1.6431,1.6425,1.6427,53100000.0
2008-05-09 10:06:00,1.6427,1.6432,1.6426,1.64305,27900000.0
2008-05-09 10:07:00,1.6432,1.64375,1.6431,1.6433,28200000.0
2008-05-09 10:08:00,1.6433,1.6437,1.6431,1.6436,29300000.0
2008-05-09 10:09:00,1.6437,1.64485,1.6436,1.6442,48100000.0
2008-05-09 10:10:00,1.6441,1.6444,1.644,1.6444,30000000.0
2008-05-09 10:11:00,1.64435,1.64455,1.6441,1.6441,44200000.0
2008-05-09 10:12:00,1.6441,1.6443,1.64395,1.64395,16600000.0
2008-05-09 10:13:00,1.64395,1.64425,1.6438,1.6441,42700000.0
2008-05-09 10:14:00,1.6441,1.6444,1.64395,1.6444,24900000.0
2008-05-09 10:15:00,1.64425,1.64435,1.64365,1.64385,28800000.0
2008-05-09 10:16:00,1.64385,1.64415,1.64365,1.6439,36000000.0
2008-05-09 10:17:00,1.64395,1.6441,1.64385,1.64385,13600000.0
2008-05-09 10:18:00,1.6439,1.644,1.6437,1.6437,28000000.0
2008-05-09 10:19:00,1.6436,1.6437,1.64345,1.64355,14500000.0
2008-05-09 10:20:00,1.6436,1.64375,1.6433,1.6436,31700000.0
2008-05-09 10:21:00,1.6437,1.6437,1.6434,1.64355,21600000.0
2008-05-09 10:22:00,1.64365,1.6439,1.6436,1.6439,13400000.0
2008-05-09 10:23:00,1.6439,1.64405,1.64375,1.6439,39300000.0
2008-05-09 10:24:00,1.6439,1.6443,1.64375,1.6443,29100000.0
2008-05-09 10:25:00,1.6443,1.6443,1.6438,1.6439,8800000.0
2008-05-09 10:26:00,1.644,1.6441,1.6437,1.64375,10600000.0
2008-05-09 10:27:00,1.6437,1.64375,1.6437,1.6437,8200000.0
2008-05-09 10:28:00,1.6437,1.6437,1.6434,1.6437,18800000.0
2008-05-09 10:29:00,1.64355,1.6438,1.6433,1.64335,55400000.0
2008-05-09 10:30:00,1.64335,1.6437,1.6433,1.6435,15400000.0
2008-05-09 10:31:00,1.6435,1.6435,1.64285,1.6429,9600000.0
2008-05-09 10:32:00,1.643,1.6431,1.64255,1.6429,26000000.0
2008-05-09 10:33:00,1.64295,1.6435,1.64295,1.6434,31600000.0
2008-05-09 10:34:00,1.6435,1.64375,1.64345,1.64345,16000000.0
2008-05-09 10:35:00,1.6435,1.6438,1.6428,1.6437,38400000.0
2008-05-09 10:36:00,1.6438,1.644,1.6437,1.6437,14800000.0
2008-05-09 10:37:00,1.6436,1.6439,1.6436,1.6439,20400000.0
2008-05-09 10:38:00,1.6439,1.6444,1.64385,1.64435,24800000.0
2008-05-09 10:39:00,1.6444,1.6445,1.644,1.6441,33800000.0
2008-05-09 10:40:00,1.6441,1.6441,1.6436,1.6439,8200000.0
2008-05-09 10:41:00,1.6439,1.6441,1.6437,1.6437,16400000.0
2008-05-09 10:42:00,1.6438,1.644,1.64365,1.6439,12800000.0
2008-05-09 10:43:00,1.6439,1.6439,1.6437,1.6437,9600000.0
2008-05-09 10:44:00,1.64375,1.6439,1.6437,1.6437,6200000.0
2008-05-09 10:45:00,1.6438,1.6438,1.64365,1.6438,4400000.0
2008-05-09 10:46:00,1.6438,1.6441,1.6438,1.644,5600000.0
2008-05-09 10:47:00,1.644,1.644,1.64365,1.644,8300000.0
2008-05-09 10:48:00,1.6441,1.6442,1.644,1.644,10100000.0
2008-05-09 10:49:00,1.6441,1.6441,1.6436,1.64375,18100000.0
2008-05-09 10:50:00,1.6437,1.6442,1.6437,1.6441,19400000.0
2008-05-09 10:51:00,1.6441,1.6447,1.6441,1.64435,42400000.0
2008-05-09 10:52:00,1.64435,1.6447,1.64405,1.6441,40800000.0
2008-05-09 10:53:00,1.6442,1.6445,1.64395,1.6444,33600000.0
2008-05-09 10:54:00,1.64435,1.64445,1.6441,1.6442,41400000.0
2008-05-09 10:55:00,1.6442,1.6443,1.6441,1.6442,12800000.0
2008-05-09 10:56:00,1.6442,1.6445,1.6441,1.6442,32400000.0
2008-05-09 10:57:00,1.6441,1.6452,1.6441,1.6452,44900000.0
2008-05-09 10:58:00,1.6453,1.6453,1.6445,1.6449,42100000.0
2008-05-09 10:59:00,1.6445,1.64475,1.64415,1.6442,42700000.0
2008-05-09 11:00:00,1.644,1.64475,1.644,1.64425,34700000.0
2008-05-09 11:01:00,1.6442,1.6445,1.6442,1.6443,17800000.0
2008-05-09 11:02:00,1.6443,1.6443,1.6435,1.64365,21000000.0
2008-05-09 11:03:00,1.64365,1.64405,1.64365,1.6439,20600000.0
2008-05-09 11:04:00,1.64385,1.6439,1.6436,1.64375,20000000.0
2008-05-09 11:05:00,1.6436,1.6437,1.6433,1.6437,40000000.0
2008-05-09 11:06:00,1.64375,1.6438,1.64305,1.6435,71700000.0
2008-05-09 11:07:00,1.6435,1.6435,1.64295,1.6432,30500000.0
2008-05-09 11:08:00,1.6432,1.6434,1.6427,1.643,32300000.0
2008-05-09 11:09:00,1.643,1.6432,1.64255,1.64255,44600000.0
2008-05-09 11:10:00,1.6426,1.6429,1.6425,1.6426,20500000.0
2008-05-09 11:11:00,1.6427,1.6428,1.6424,1.6426,40100000.0
2008-05-09 11:12:00,1.6426,1.6428,1.6426,1.6427,10000000.0
2008-05-09 11:13:00,1.6426,1.64285,1.6426,1.6427,27600000.0
2008-05-09 11:14:00,1.6427,1.6427,1.6426,1.6426,11600000.0
2008-05-09 11:15:00,1.6426,1.6427,1.6422,1.6423,23400000.0
2008-05-09 11:16:00,1.6423,1.6426,1.6422,1.64225,20000000.0
2008-05-09 11:17:00,1.64235,1.6426,1.6423,1.6424,20800000.0
2008-05-09 11:18:00,1.6424,1.6425,1.6423,1.6424,4600000.0
2008-05-09 11:19:00,1.6424,1.6426,1.6423,1.6425,9200000.0
2008-05-09 11:20:00,1.64245,1.64275,1.6424,1.64255,18600000.0
2008-05-09 11:21:00,1.6426,1.64285,1.6425,1.64285,11200000.0
2008-05-09 11:22:00,1.64285,1.6429,1.64225,1.64265,39100000.0
2008-05-09 11:23:00,1.6426,1.643,1.6425,1.6429,34600000.0
2008-05-09 11:24:00,1.6429,1.6436,1.6428,1.6434,32200000.0
2008-05-09 11:25:00,1.6434,1.64365,1.6434,1.64365,21900000.0
2008-05-09 11:26:00,1.6437,1.6439,1.6436,1.6437,31600000.0
2008-05-09 11:27:00,1.64375,1.644,1.6437,1.6439,17200000.0
2008-05-09 11:28:00,1.6439,1.6443,1.6437,1.6443,36600000.0
2008-05-09 11:29:00,1.64435,1.6444,1.64365,1.6438,30100000.0
2008-05-09 11:30:00,1.6438,1.6438,1.6432,1.6437,32400000.0
2008-05-09 11:31:00,1.6437,1.6438,1.643,1.643,23400000.0
2008-05-09 11:32:00,1.643,1.64325,1.6428,1.6432,33000000.0
2008-05-09 11:33:00,1.6432,1.6433,1.643,1.6432,13000000.0
2008-05-09 11:34:00,1.6432,1.6434,1.6428,1.643,45800000.0
2008-05-09 11:35:00,1.643,1.6431,1.6429,1.643,29200000.0
2008-05-09 11:36:00,1.643,1.6431,1.643,1.643,8600000.0
2008-05-09 11:37:00,1.643,1.6433,1.643,1.6432,22800000.0
2008-05-09 11:38:00,1.6432,1.64355,1.6432,1.64355,5000000.0
2008-05-09 11:39:00,1.64355,1.6438,1.6433,1.6435,18000000.0
2008-05-09 11:40:00,1.6435,1.64365,1.64335,1.64365,33400000.0
2008-05-09 11:41:00,1.6436,1.64415,1.6436,1.64415,72600000.0
2008-05-09 11:42:00,1.6442,1.6447,1.644,1.64435,38600000.0
2008-05-09 11:43:00,1.6443,1.6445,1.6441,1.6443,41100000.0
2008-05-09 11:44:00,1.6443,1.6446,1.6442,1.6443,23300000.0
2008-05-09 11:45:00,1.6443,1.6445,1.64405,1.64425,25800000.0
2008-05-09 11:46:00,1.6442,1.6455,1.64405,1.64505,51300000.0
2008-05-09 11:47:00,1.64505,1.64505,1.6445,1.64475,22700000.0
2008-05-09 11:48:00,1.6447,1.6455,1.6447,1.6452,21800000.0
2008-05-09 11:49:00,1.6451,1.6453,1.6447,1.6452,32700000.0
2008-05-09 11:50:00,1.6452,1.6452,1.6445,1.6446,27800000.0
2008-05-09 11:51:00,1.6446,1.6446,1.64415,1.6446,24400000.0
2008-05-09 11:52:00,1.6446,1.6449,1.6446,1.6447,14200000.0
2008-05-09 11:53:00,1.6445,1.64455,1.64415,1.6445,48500000.0
2008-05-09 11:54:00,1.64455,1.6447,1.64415,1.6443,17000000.0
2008-05-09 11:55:00,1.6443,1.6445,1.64405,1.6443,22700000.0
2008-05-09 11:56:00,1.64425,1.6445,1.6442,1.6444,11600000.0
2008-05-09 11:57:00,1.6442,1.6444,1.6441,1.6442,28000000.0
2008-05-09 11:58:00,1.6442,1.6443,1.6441,1.6441,5800000.0
2008-05-09 11:59:00,1.6441,1.6448,1.644,1.6448,37800000.0
2008-05-09 12:00:00,1.6448,1.6449,1.6445,1.6448,33200000.0
2008-05-09 12:01:00,1.6448,1.6448,1.6441,1.6442,37800000.0
2008-05-09 12:02:00,1.6442,1.6444,1.64385,1.6442,20000000.0
2008-05-09 12:03:00,1.6442,1.6446,1.644,1.64415,18600000.0
2008-05-09 12:04:00,1.64415,1.6443,1.644,1.644,22700000.0
2008-05-09 12:05:00,1.64405,1.6443,1.6439,1.6442,23000000.0
2008-05-09 12:06:00,1.64415,1.6444,1.644,1.6441,12300000.0
2008-05-09 12:07:00,1.6441,1.64415,1.6435,1.6436,19600000.0
2008-05-09 12:08:00,1.6436,1.6443,1.6434,1.6438,27000000.0
2008-05-09 12:09:00,1.64375,1.6439,1.6432,1.6433,15600000.0
2008-05-09 12:10:00,1.6433,1.6435,1.64325,1.64325,12000000.0
2008-05-09 12:11:00,1.64325,1.6435,1.64325,1.6433,15400000.0
2008-05-09 12:12:00,1.6433,1.6433,1.6429,1.6432,33600000.0
2008-05-09 12:13:00,1.6432,1.6436,1.6432,1.6434,11400000.0
2008-05-09 12:14:00,1.6435,1.6435,1.64315,1.6432,23600000.0
2008-05-09 12:15:00,1.6432,1.6435,1.64305,1.6433,24700000.0
2008-05-09 12:16:00,1.6433,1.6436,1.6432,1.6436,11900000.0
2008-05-09 12:17:00,1.6436,1.6437,1.6434,1.6437,10600000.0
2008-05-09 12:18:00,1.6438,1.6441,1.6435,1.6437,22300000.0
2008-05-09 12:19:00,1.6437,1.6441,1.6436,1.6441,32900000.0
2008-05-09 12:20:00,1.6441,1.6442,1.64355,1.6437,32700000.0
2008-05-09 12:21:00,1.6436,1.6441,1.6434,1.64355,52900000.0
2008-05-09 12:22:00,1.6435,1.6436,1.6434,1.6434,21400000.0
2008-05-09 12:23:00,1.6434,1.6435,1.6431,1.6434,12900000.0
2008-05-09 12:24:00,1.6434,1.64355,1.64315,1.6433,25800000.0
2008-05-09 12:25:00,1.6433,1.6434,1.6425,1.64295,97500000.0
2008-05-09 12:26:00,1.6429,1.6434,1.6429,1.6433,11400000.0
2008-05-09 12:27:00,1.6433,1.6433,1.64255,1.64265,43500000.0
2008-05-09 12:28:00,1.64275,1.643,1.6425,1.643,34300000.0
2008-05-09 12:29:00,1.643,1.64325,1.64285,1.6431,38100000.0
2008-05-09 12:30:00,1.643,1.6431,1.6428,1.6431,13100000.0
2008-05-09 12:31:00,1.6431,1.6431,1.64285,1.643,13300000.0
2008-05-09 12:32:00,1.643,1.64335,1.6429,1.64305,59100000.0
2008-05-09 12:33:00,1.6431,1.64325,1.643,1.6431,26000000.0
2008-05-09 12:34:00,1.6432,1.6433,1.6432,1.6433,3000000.0
2008-05-09 12:35:00,1.64335,1.6437,1.6432,1.6432,21700000.0
2008-05-09 12:36:00,1.6432,1.6434,1.6432,1.6433,6100000.0
2008-05-09 12:37:00,1.6433,1.6434,1.6433,1.6433,7200000.0
2008-05-09 12:38:00,1.6433,1.6433,1.64225,1.64245,27500000.0
2008-05-09 12:39:00,1.6424,1.6429,1.6424,1.64285,41000000.0
2008-05-09 12:40:00,1.6429,1.643,1.6428,1.643,34100000.0
2008-05-09 12:41:00,1.643,1.6435,1.643,1.6433,58800000.0
2008-05-09 12:42:00,1.6433,1.6435,1.6432,1.6434,22800000.0
2008-05-09 12:43:00,1.6434,1.644,1.6433,1.6437,28200000.0
2008-05-09 12:44:00,1.6437,1.6437,1.6433,1.6437,6300000.0
2008-05-09 12:45:00,1.6437,1.6439,1.64325,1.6436,29400000.0
2008-05-09 12:46:00,1.6436,1.6437,1.64285,1.6434,35600000.0
2008-05-09 12:47:00,1.6434,1.6434,1.64265,1.6428,29100000.0
2008-05-09 12:48:00,1.6428,1.6433,1.64275,1.6429,42200000.0
2008-05-09 12:49:00,1.643,1.643,1.6418,1.6421,36300000.0
2008-05-09 12:50:00,1.642,1.6425,1.64185,1.6423,38200000.0
2008-05-09 12:51:00,1.6423,1.643,1.6423,1.643,25200000.0
2008-05-09 12:52:00,1.643,1.6433,1.6429,1.6433,9000000.0
2008-05-09 12:53:00,1.6433,1.6433,1.64235,1.6425,30100000.0
2008-05-09 12:54:00,1.6425,1.6427,1.6421,1.64215,22800000.0
2008-05-09 12:55:00,1.64225,1.6425,1.64195,1.642,31600000.0
2008-05-09 12:56:00,1.642,1.643,1.642,1.6429,28800000.0
2008-05-09 12:57:00,1.64295,1.6431,1.6426,1.64265,23500000.0
2008-05-09 12:58:00,1.64275,1.6431,1.6427,1.643,12500000.0
2008-05-09 12:59:00,1.6429,1.6429,1.6425,1.6427,17200000.0
2008-05-09 13:00:00,1.6427,1.6428,1.6419,1.642,20400000.0
2008-05-09 13:01:00,1.6418,1.6421,1.6414,1.6414,28500000.0
2008-05-09 13:02:00,1.6415,1.64155,1.64125,1.6414,26400000.0
2008-05-09 13:03:00,1.64135,1.6417,1.64135,1.6417,23900000.0
2008-05-09 13:04:00,1.6417,1.6418,1.6416,1.6418,13200000.0
2008-05-09 13:05:00,1.6418,1.6419,1.6417,1.6417,16000000.0
2008-05-09 13:06:00,1.64165,1.6417,1.6416,1.6417,5400000.0
2008-05-09 13:07:00,1.6418,1.6419,1.6417,1.6419,13700000.0
2008-05-09 13:08:00,1.64185,1.6425,1.6418,1.6424,35400000.0
2008-05-09 13:09:00,1.6424,1.64285,1.6424,1.6427,32800000.0
2008-05-09 13:10:00,1.6427,1.64285,1.6422,1.64245,39300000.0
2008-05-09 13:11:00,1.6424,1.6425,1.6422,1.6422,29800000.0
2008-05-09 13:12:00,1.6421,1.6422,1.6418,1.6422,47700000.0
2008-05-09 13:13:00,1.6423,1.6424,1.6417,1.64225,55500000.0
2008-05-09 13:14:00,1.64215,1.64215,1.6418,1.6421,22500000.0
2008-05-09 13:15:00,1.64205,1.64245,1.64205,1.6422,21800000.0
2008-05-09 13:16:00,1.64205,1.6422,1.6416,1.6417,29300000.0
2008-05-09 13:17:00,1.6416,1.6424,1.6415,1.64235,40700000.0
2008-05-09 13:18:00,1.6424,1.64275,1.64225,1.6424,36200000.0
2008-05-09 13:19:00,1.64235,1.6424,1.642,1.6424,12600000.0
2008-05-09 13:20:00,1.6424,1.64245,1.6421,1.64235,25200000.0
2008-05-09 13:21:00,1.64255,1.64255,1.6423,1.6423,9000000.0
2008-05-09 13:22:00,1.64245,1.6425,1.64225,1.6424,17500000.0
2008-05-09 13:23:00,1.6425,1.6425,1.64205,1.64215,22800000.0
2008-05-09 13:24:00,1.6422,1.6424,1.642,1.6424,38600000.0
2008-05-09 13:25:00,1.64235,1.6426,1.64215,1.64255,25800000.0
2008-05-09 13:26:00,1.64265,1.6431,1.64255,1.6426,36800000.0
2008-05-09 13:27:00,1.64265,1.6433,1.64255,1.64315,26900000.0
2008-05-09 13:28:00,1.64315,1.6435,1.643,1.6432,30100000.0
2008-05-09 13:29:00,1.6432,1.6441,1.6432,1.6436,42900000.0
2008-05-09 13:30:00,1.6436,1.64455,1.6436,1.64445,26300000.0
2008-05-09 13:31:00,1.6442,1.6449,1.6442,1.6449,25400000.0
2008-05-09 13:32:00,1.6449,1.6451,1.6449,1.64495,11500000.0
2008-05-09 13:33:00,1.64495,1.6451,1.6446,1.6449,19500000.0
2008-05-09 13:34:00,1.64475,1.645,1.6439,1.6439,24900000.0
2008-05-09 13:35:00,1.6439,1.6445,1.6439,1.64445,30200000.0
2008-05-09 13:36:00,1.64445,1.645,1.64445,1.6449,21600000.0
2008-05-09 13:37:00,1.6449,1.6451,1.6448,1.64495,27200000.0
2008-05-09 13:38:00,1.645,1.645,1.6442,1.6442,10400000.0
2008-05-09 13:39:00,1.6442,1.6444,1.6441,1.6441,16800000.0
2008-05-09 13:40:00,1.64415,1.6442,1.6439,1.6439,20200000.0
2008-05-09 13:41:00,1.6439,1.6441,1.6439,1.6441,6800000.0
2008-05-09 13:42:00,1.6441,1.6442,1.6435,1.64365,40200000.0
2008-05-09 13:43:00,1.64365,1.6441,1.6436,1.6439,47000000.0
2008-05-09 13:44:00,1.6439,1.6441,1.6438,1.6438,40000000.0
2008-05-09 13:45:00,1.64385,1.644,1.64365,1.6438,20300000.0
2008-05-09 13:46:00,1.6438,1.6444,1.6438,1.6444,33800000.0
2008-05-09 13:47:00,1.6444,1.6448,1.6443,1.6445,21400000.0
2008-05-09 13:48:00,1.6445,1.6446,1.64425,1.64435,13200000.0
2008-05-09 13:49:00,1.6443,1.6446,1.6443,1.6446,16800000.0
2008-05-09 13:50:00,1.6446,1.6456,1.6446,1.64555,25800000.0
2008-05-09 13:51:00,1.64555,1.6457,1.64485,1.6455,31800000.0
2008-05-09 13:52:00,1.64555,1.6457,1.6451,1.6455,29800000.0
2008-05-09 13:53:00,1.6455,1.6458,1.64505,1.6452,36200000.0
2008-05-09 13:54:00,1.6452,1.64525,1.64465,1.645,24000000.0
2008-05-09 13:55:00,1.645,1.6451,1.6448,1.6449,24300000.0
2008-05-09 13:56:00,1.64495,1.6458,1.6447,1.6456,37600000.0
2008-05-09 13:57:00,1.6457,1.6462,1.6456,1.646,31500000.0
2008-05-09 13:58:00,1.646,1.64605,1.6457,1.6458,53200000.0
2008-05-09 13:59:00,1.6459,1.646,1.6456,1.6459,35300000.0
2008-05-09 14:00:00,1.6457,1.6466,1.6457,1.6462,50200000.0
2008-05-09 14:01:00,1.6461,1.6463,1.6458,1.6462,36700000.0
2008-05-09 14:02:00,1.6462,1.6463,1.64595,1.6461,68100000.0
2008-05-09 14:03:00,1.6461,1.6461,1.6454,1.64545,57100000.0
2008-05-09 14:04:00,1.64545,1.6457,1.6451,1.64525,34900000.0
2008-05-09 14:05:00,1.6453,1.6458,1.64515,1.6456,21400000.0
2008-05-09 14:06:00,1.64565,1.6457,1.64555,1.64555,6000000.0
2008-05-09 14:07:00,1.6456,1.64565,1.64555,1.64565,13500000.0
2008-05-09 14:08:00,1.64565,1.6458,1.64555,1.64565,9500000.0
2008-05-09 14:09:00,1.6454,1.64565,1.64515,1.6452,21700000.0
2008-05-09 14:10:00,1.64515,1.6462,1.64515,1.64605,43800000.0
2008-05-09 14:11:00,1.64605,1.6467,1.646,1.6462,30400000.0
2008-05-09 14:12:00,1.646,1.64675,1.6458,1.6467,51500000.0
2008-05-09 14:13:00,1.6467,1.6467,1.6463,1.6464,17200000.0
2008-05-09 14:14:00,1.6464,1.6465,1.6459,1.64605,27000000.0
2008-05-09 14:15:00,1.64605,1.6461,1.6454,1.64595,55100000.0
2008-05-09 14:16:00,1.64585,1.6464,1.64585,1.6464,13200000.0
2008-05-09 14:17:00,1.6464,1.6466,1.6464,1.6466,10400000.0
2008-05-09 14:18:00,1.6466,1.6466,1.6465,1.6466,5800000.0
2008-05-09 14:19:00,1.6466,1.6471,1.64625,1.6471,34500000.0
2008-05-09 14:20:00,1.6471,1.6475,1.6471,1.6472,38300000.0
2008-05-09 14:21:00,1.6472,1.6475,1.64695,1.6472,37100000.0
2008-05-09 14:22:00,1.6471,1.6475,1.6471,1.6474,24200000.0
2008-05-09 14:23:00,1.64745,1.64785,1.6474,1.6475,37600000.0
2008-05-09 14:24:00,1.6475,1.6476,1.6473,1.6473,28800000.0
2008-05-09 14:25:00,1.64725,1.6474,1.6468,1.6471,30300000.0
2008-05-09 14:26:00,1.6472,1.6473,1.6466,1.64715,35000000.0
2008-05-09 14:27:00,1.64715,1.6473,1.6469,1.6469,30800000.0
2008-05-09 14:28:00,1.6469,1.64715,1.6466,1.6468,29300000.0
2008-05-09 14:29:00,1.6468,1.6468,1.6459,1.6459,61000000.0
2008-05-09 14:30:00,1.6457,1.64675,1.6448,1.6467,287300000.0
2008-05-09 14:31:00,1.6467,1.6469,1.6454,1.6461,42400000.0
2008-05-09 14:32:00,1.6461,1.6462,1.64475,1.6451,61400000.0
2008-05-09 14:33:00,1.64515,1.6454,1.6447,1.6447,53100000.0
2008-05-09 14:34:00,1.6446,1.6447,1.6441,1.64415,39300000.0
2008-05-09 14:35:00,1.6442,1.6442,1.6429,1.64395,68400000.0
2008-05-09 14:36:00,1.6439,1.64525,1.64335,1.64525,188100000.0
2008-05-09 14:37:00,1.6452,1.6453,1.6444,1.6447,169500000.0
2008-05-09 14:38:00,1.6447,1.6451,1.6444,1.6444,46100000.0
2008-05-09 14:39:00,1.6444,1.6446,1.6439,1.6445,61300000.0
2008-05-09 14:40:00,1.6445,1.6445,1.6432,1.6433,56800000.0
2008-05-09 14:41:00,1.6433,1.6439,1.6431,1.6431,53000000.0
2008-05-09 14:42:00,1.643,1.643,1.6419,1.6419,66400000.0
2008-05-09 14:43:00,1.64195,1.6423,1.6417,1.6417,33800000.0
2008-05-09 14:44:00,1.6417,1.6424,1.6416,1.6423,51800000.0
2008-05-09 14:45:00,1.6423,1.64345,1.6422,1.643,82900000.0
2008-05-09 14:46:00,1.643,1.6435,1.6429,1.6433,35700000.0
2008-05-09 14:47:00,1.6433,1.6436,1.643,1.6433,26400000.0
2008-05-09 14:48:00,1.6433,1.6436,1.64305,1.6434,24500000.0
2008-05-09 14:49:00,1.6432,1.6435,1.6428,1.64295,45200000.0
2008-05-09 14:50:00,1.6429,1.64325,1.6425,1.6429,58600000.0
2008-05-09 14:51:00,1.6429,1.6432,1.6428,1.6429,10000000.0
2008-05-09 14:52:00,1.6429,1.643,1.64235,1.6426,21800000.0
2008-05-09 14:53:00,1.64255,1.64265,1.6416,1.64165,49500000.0
2008-05-09 14:54:00,1.64165,1.6418,1.6414,1.6415,35100000.0
2008-05-09 14:55:00,1.6414,1.6415,1.6408,1.6413,37000000.0
2008-05-09 14:56:00,1.6414,1.6419,1.6414,1.6417,34600000.0
2008-05-09 14:57:00,1.6417,1.642,1.6414,1.6418,41400000.0
2008-05-09 14:58:00,1.6418,1.642,1.6417,1.6417,54800000.0
2008-05-09 14:59:00,1.6417,1.6418,1.6412,1.6415,56300000.0
2008-05-09 15:00:00,1.6415,1.6419,1.64125,1.64125,30000000.0
2008-05-09 15:01:00,1.6413,1.64155,1.6413,1.6414,54000000.0
2008-05-09 15:02:00,1.6414,1.6416,1.6414,1.6415,23800000.0
2008-05-09 15:03:00,1.6414,1.6417,1.641,1.6416,34400000.0
2008-05-09 15:04:00,1.6417,1.6417,1.6407,1.6407,39900000.0
2008-05-09 15:05:00,1.64075,1.64075,1.64035,1.6406,48300000.0
2008-05-09 15:06:00,1.6406,1.6407,1.6393,1.6397,51000000.0
2008-05-09 15:07:00,1.6397,1.6402,1.6396,1.6401,32000000.0
2008-05-09 15:08:00,1.6402,1.64025,1.63985,1.64005,29500000.0
2008-05-09 15:09:00,1.63995,1.6403,1.6397,1.6397,46600000.0
2008-05-09 15:10:00,1.6398,1.64,1.6392,1.6397,57000000.0
2008-05-09 15:11:00,1.6398,1.6406,1.6397,1.6406,41400000.0
2008-05-09 15:12:00,1.6404,1.6407,1.6402,1.64055,32800000.0
2008-05-09 15:13:00,1.64065,1.64065,1.64035,1.6405,23000000.0
2008-05-09 15:14:00,1.6405,1.641,1.6405,1.641,23900000.0
2008-05-09 15:15:00,1.6409,1.64155,1.6409,1.64135,40300000.0
2008-05-09 15:16:00,1.64135,1.6418,1.6413,1.6416,33600000.0
2008-05-09 15:17:00,1.6416,1.6416,1.6413,1.6415,34000000.0
2008-05-09 15:18:00,1.6415,1.6418,1.6414,1.6417,37000000.0
2008-05-09 15:19:00,1.6416,1.6419,1.6416,1.64185,33000000.0
2008-05-09 15:20:00,1.6418,1.642,1.6417,1.64195,23800000.0
2008-05-09 15:21:00,1.642,1.642,1.6414,1.6418,21400000.0
2008-05-09 15:22:00,1.6417,1.6418,1.6415,1.6418,35200000.0
2008-05-09 15:23:00,1.6418,1.6419,1.6415,1.64165,29000000.0
2008-05-09 15:24:00,1.64165,1.6422,1.6415,1.64205,37200000.0
2008-05-09 15:25:00,1.64215,1.64215,1.6416,1.6418,22700000.0
2008-05-09 15:26:00,1.6418,1.6421,1.64175,1.642,20600000.0
2008-05-09 15:27:00,1.642,1.64215,1.6414,1.64145,38600000.0
2008-05-09 15:28:00,1.6416,1.6417,1.64125,1.64145,33800000.0
2008-05-09 15:29:00,1.6415,1.6418,1.641,1.6413,40200000.0
2008-05-09 15:30:00,1.6413,1.64175,1.64055,1.64175,52300000.0
2008-05-09 15:31:00,1.6417,1.6421,1.6415,1.64155,45100000.0
2008-05-09 15:32:00,1.6416,1.6418,1.64135,1.64155,46600000.0
2008-05-09 15:33:00,1.64165,1.64165,1.6411,1.6415,37200000.0
2008-05-09 15:34:00,1.6415,1.6416,1.6412,1.64135,39700000.0
2008-05-09 15:35:00,1.64135,1.64165,1.64115,1.6414,62500000.0
2008-05-09 15:36:00,1.6414,1.6416,1.6412,1.6413,36000000.0
2008-05-09 15:37:00,1.6413,1.64155,1.64125,1.6414,25400000.0
2008-05-09 15:38:00,1.6414,1.6415,1.64105,1.6411,11200000.0
2008-05-09 15:39:00,1.6411,1.6411,1.6408,1.6408,33500000.0
2008-05-09 15:40:00,1.6408,1.6413,1.6407,1.6411,16900000.0
2008-05-09 15:41:00,1.6411,1.6412,1.6411,1.6411,10400000.0
2008-05-09 15:42:00,1.6411,1.6411,1.6409,1.641,7300000.0
2008-05-09 15:43:00,1.64105,1.6411,1.64055,1.64065,21600000.0
2008-05-09 15:44:00,1.6406,1.64075,1.64,1.6402,43800000.0
2008-05-09 15:45:00,1.6402,1.6403,1.6397,1.64005,36300000.0
2008-05-09 15:46:00,1.64,1.64,1.6391,1.6392,40900000.0
2008-05-09 15:47:00,1.6391,1.6396,1.6391,1.6396,23800000.0
2008-05-09 15:48:00,1.6396,1.6398,1.6394,1.6398,27200000.0
2008-05-09 15:49:00,1.6398,1.64,1.63915,1.6395,125200000.0
2008-05-09 15:50:00,1.63925,1.63955,1.63895,1.639,47200000.0
2008-05-09 15:51:00,1.639,1.63915,1.6389,1.63915,21000000.0
2008-05-09 15:52:00,1.6391,1.6392,1.6385,1.6389,32800000.0
2008-05-09 15:53:00,1.6389,1.6393,1.6388,1.6391,29000000.0
2008-05-09 15:54:00,1.6391,1.63925,1.63895,1.6391,21400000.0
2008-05-09 15:55:00,1.63915,1.6395,1.63905,1.6392,21600000.0
2008-05-09 15:56:00,1.6392,1.63945,1.639,1.63945,25700000.0
2008-05-09 15:57:00,1.6394,1.6396,1.6393,1.6393,8900000.0
2008-05-09 15:58:00,1.6393,1.6399,1.6393,1.6398,12100000.0
2008-05-09 15:59:00,1.6398,1.6404,1.6398,1.64,34900000.0
2008-05-09 16:00:00,1.64,1.6405,1.6399,1.6402,42200000.0
2008-05-09 16:01:00,1.64005,1.64025,1.6399,1.6402,20200000.0
2008-05-09 16:02:00,1.6402,1.6403,1.64,1.6402,28200000.0
2008-05-09 16:03:00,1.6402,1.6402,1.6397,1.6402,44300000.0
2008-05-09 16:04:00,1.6401,1.6401,1.63945,1.6395,45600000.0
2008-05-09 16:05:00,1.6396,1.6399,1.6394,1.6395,43100000.0
2008-05-09 16:06:00,1.6395,1.6395,1.6391,1.6395,51000000.0
2008-05-09 16:07:00,1.6393,1.6395,1.6391,1.6392,36300000.0
2008-05-09 16:08:00,1.6392,1.6394,1.6384,1.6387,44400000.0
2008-05-09 16:09:00,1.6387,1.6389,1.6386,1.6389,14200000.0
2008-05-09 16:10:00,1.6389,1.6393,1.63855,1.6391,66200000.0
2008-05-09 16:11:00,1.6391,1.6398,1.639,1.6393,42900000.0
2008-05-09 16:12:00,1.6393,1.6398,1.6392,1.6397,26000000.0
2008-05-09 16:13:00,1.6396,1.6396,1.6392,1.6392,8000000.0
2008-05-09 16:14:00,1.6393,1.6396,1.6391,1.6394,19200000.0
2008-05-09 16:15:00,1.6394,1.6398,1.6392,1.6398,35300000.0
2008-05-09 16:16:00,1.63985,1.6399,1.6396,1.6397,26400000.0
2008-05-09 16:17:00,1.6397,1.6398,1.6392,1.6395,26200000.0
2008-05-09 16:18:00,1.6395,1.6403,1.6394,1.6403,19400000.0
2008-05-09 16:19:00,1.6403,1.6405,1.6401,1.6402,24800000.0
2008-05-09 16:20:00,1.6402,1.6403,1.6402,1.6402,17400000.0
2008-05-09 16:21:00,1.6402,1.6402,1.6397,1.6399,34300000.0
2008-05-09 16:22:00,1.6399,1.64005,1.63925,1.6398,44300000.0
2008-05-09 16:23:00,1.6398,1.6402,1.6395,1.6396,46300000.0
2008-05-09 16:24:00,1.6396,1.6396,1.63915,1.6392,25900000.0
2008-05-09 16:25:00,1.6392,1.6402,1.6392,1.6402,28300000.0
2008-05-09 16:26:00,1.6402,1.6402,1.6396,1.6397,22600000.0
2008-05-09 16:27:00,1.6397,1.6399,1.63915,1.63935,21400000.0
2008-05-09 16:28:00,1.6394,1.63955,1.6393,1.6394,18600000.0
2008-05-09 16:29:00,1.6394,1.63955,1.6392,1.6394,22700000.0
2008-05-09 16:30:00,1.63925,1.6394,1.6388,1.6394,37800000.0
2008-05-09 16:31:00,1.6394,1.6397,1.6392,1.63925,28700000.0
2008-05-09 16:32:00,1.6393,1.6395,1.639,1.6393,33000000.0
2008-05-09 16:33:00,1.6393,1.6393,1.63865,1.63865,32000000.0
2008-05-09 16:34:00,1.6387,1.6389,1.63845,1.6387,30300000.0
2008-05-09 16:35:00,1.6387,1.639,1.6385,1.639,30500000.0
2008-05-09 16:36:00,1.63895,1.6392,1.6382,1.6384,41500000.0
2008-05-09 16:37:00,1.63845,1.6388,1.6384,1.63875,28100000.0
2008-05-09 16:38:00,1.6388,1.63915,1.6387,1.639,35700000.0
2008-05-09 16:39:00,1.639,1.6391,1.63875,1.639,30900000.0
2008-05-09 16:40:00,1.639,1.6392,1.63835,1.63845,47800000.0
2008-05-09 16:41:00,1.6384,1.639,1.6384,1.6386,36000000.0
2008-05-09 16:42:00,1.6386,1.6393,1.6381,1.639,55100000.0
2008-05-09 16:43:00,1.639,1.6393,1.6387,1.6388,59800000.0
2008-05-09 16:44:00,1.6389,1.6401,1.6389,1.6395,55400000.0
2008-05-09 16:45:00,1.6395,1.6395,1.6387,1.6391,40600000.0
2008-05-09 16:46:00,1.6391,1.63915,1.6386,1.6386,44600000.0
2008-05-09 16:47:00,1.6387,1.6387,1.6383,1.6386,23700000.0
2008-05-09 16:48:00,1.6386,1.6388,1.6385,1.6385,18600000.0
2008-05-09 16:49:00,1.6386,1.639,1.6384,1.6388,49000000.0
2008-05-09 16:50:00,1.6388,1.6389,1.6386,1.6387,44100000.0
2008-05-09 16:51:00,1.6387,1.639,1.6385,1.63885,44100000.0
2008-05-09 16:52:00,1.63885,1.63905,1.6386,1.6389,20800000.0
2008-05-09 16:53:00,1.6389,1.6389,1.6385,1.6388,41400000.0
2008-05-09 16:54:00,1.63885,1.6395,1.6388,1.6389,42000000.0
2008-05-09 16:55:00,1.6389,1.6399,1.6389,1.6399,22900000.0
2008-05-09 16:56:00,1.6399,1.6406,1.6398,1.64025,43500000.0
2008-05-09 16:57:00,1.64025,1.6407,1.6402,1.6404,35100000.0
2008-05-09 16:58:00,1.6405,1.6412,1.6401,1.6411,29400000.0
2008-05-09 16:59:00,1.641,1.6414,1.6403,1.6405,58100000.0
2008-05-09 17:00:00,1.6405,1.6408,1.6398,1.6401,43900000.0
2008-05-09 17:01:00,1.6399,1.6402,1.6397,1.63995,33600000.0
2008-05-09 17:02:00,1.63985,1.6404,1.6397,1.63995,45200000.0
2008-05-09 17:03:00,1.63995,1.6403,1.63955,1.6402,63600000.0
2008-05-09 17:04:00,1.6402,1.6406,1.64,1.64025,21200000.0
2008-05-09 17:05:00,1.64025,1.6406,1.6401,1.6403,28800000.0
2008-05-09 17:06:00,1.6402,1.6406,1.6401,1.6401,23600000.0
2008-05-09 17:07:00,1.6401,1.6402,1.64,1.6402,17600000.0
2008-05-09 17:08:00,1.6402,1.6405,1.6402,1.6404,23800000.0
2008-05-09 17:09:00,1.6405,1.641,1.6403,1.6408,10200000.0
2008-05-09 17:10:00,1.6408,1.6409,1.6404,1.6407,46200000.0
2008-05-09 17:11:00,1.6405,1.6409,1.6404,1.6406,22900000.0
2008-05-09 17:12:00,1.6406,1.6408,1.64025,1.64025,16600000.0
2008-05-09 17:13:00,1.6404,1.6408,1.6402,1.6408,34500000.0
2008-05-09 17:14:00,1.6408,1.6416,1.6405,1.6412,66900000.0
2008-05-09 17:15:00,1.6412,1.6417,1.6412,1.6413,28800000.0
2008-05-09 17:16:00,1.6413,1.64185,1.6409,1.64155,47700000.0
2008-05-09 17:17:00,1.64155,1.6418,1.6409,1.6409,47700000.0
2008-05-09 17:18:00,1.64095,1.6414,1.64095,1.6411,33900000.0
2008-05-09 17:19:00,1.6411,1.6416,1.641,1.6416,18200000.0
2008-05-09 17:20:00,1.64145,1.6419,1.64145,1.6417,28400000.0
2008-05-09 17:21:00,1.64175,1.6422,1.6417,1.6418,34200000.0
2008-05-09 17:22:00,1.6418,1.6422,1.6415,1.6417,49600000.0
2008-05-09 17:23:00,1.64175,1.6421,1.6417,1.6419,22200000.0
2008-05-09 17:24:00,1.64195,1.64215,1.6414,1.6414,37200000.0
2008-05-09 17:25:00,1.6414,1.64165,1.64125,1.64135,29200000.0
2008-05-09 17:26:00,1.64135,1.64135,1.641,1.64105,31100000.0
2008-05-09 17:27:00,1.64105,1.64115,1.641,1.641,23200000.0
2008-05-09 17:28:00,1.641,1.641,1.6405,1.6406,49500000.0
2008-05-09 17:29:00,1.64065,1.6411,1.6404,1.6405,71600000.0
2008-05-09 17:30:00,1.6404,1.641,1.64025,1.6407,37500000.0
2008-05-09 17:31:00,1.6408,1.6409,1.6404,1.6409,43400000.0
2008-05-09 17:32:00,1.6409,1.6416,1.6409,1.6415,34800000.0
2008-05-09 17:33:00,1.6415,1.6417,1.6411,1.6411,37300000.0
2008-05-09 17:34:00,1.6411,1.6414,1.6409,1.6409,32200000.0
2008-05-09 17:35:00,1.6409,1.641,1.6405,1.6406,5700000.0
2008-05-09 17:36:00,1.6406,1.6412,1.6406,1.6412,17000000.0
2008-05-09 17:37:00,1.6412,1.6416,1.6406,1.6411,30100000.0
2008-05-09 17:38:00,1.6407,1.6412,1.6405,1.6411,43400000.0
2008-05-09 17:39:00,1.6411,1.6413,1.6409,1.6413,8800000.0
2008-05-09 17:40:00,1.6413,1.6413,1.6413,1.6413,8600000.0
2008-05-09 17:41:00,1.64135,1.6416,1.64135,1.6414,15800000.0
2008-05-09 17:42:00,1.6414,1.6416,1.6414,1.6416,7800000.0
2008-05-09 17:43:00,1.6416,1.64195,1.6412,1.6412,19800000.0
2008-05-09 17:44:00,1.6412,1.6415,1.6412,1.6414,12800000.0
2008-05-09 17:45:00,1.6414,1.6416,1.64125,1.6415,11800000.0
2008-05-09 17:46:00,1.6415,1.6417,1.6415,1.6417,20600000.0
2008-05-09 17:47:00,1.6417,1.6418,1.6414,1.6414,36000000.0
2008-05-09 17:48:00,1.64145,1.6416,1.6413,1.6416,10400000.0
2008-05-09 17:49:00,1.6416,1.6417,1.6414,1.6415,19000000.0
2008-05-09 17:50:00,1.6415,1.6416,1.6412,1.6416,20000000.0
2008-05-09 17:51:00,1.6416,1.6418,1.6412,1.6413,9400000.0
2008-05-09 17:52:00,1.6414,1.6415,1.6411,1.6413,27200000.0
2008-05-09 17:53:00,1.6414,1.6416,1.6412,1.6414,28400000.0
2008-05-09 17:54:00,1.6414,1.6414,1.6408,1.641,22000000.0
2008-05-09 17:55:00,1.641,1.641,1.6407,1.6407,15100000.0
2008-05-09 17:56:00,1.6407,1.641,1.64065,1.6408,8000000.0
2008-05-09 17:57:00,1.6408,1.6409,1.6406,1.6407,16200000.0
2008-05-09 17:58:00,1.6407,1.6408,1.64025,1.64025,28800000.0
2008-05-09 17:59:00,1.6404,1.6405,1.6401,1.6402,39900000.0
2008-05-09 18:00:00,1.6402,1.6406,1.6402,1.64055,11100000.0
2008-05-09 18:01:00,1.6406,1.6408,1.6405,1.6406,21800000.0
2008-05-09 18:02:00,1.64055,1.64075,1.64045,1.64055,17000000.0
2008-05-09 18:03:00,1.6405,1.6406,1.6404,1.64055,21100000.0
2008-05-09 18:04:00,1.6406,1.64065,1.64055,1.64065,6900000.0
2008-05-09 18:05:00,1.6407,1.64085,1.64065,1.6407,23100000.0
2008-05-09 18:06:00,1.6407,1.6408,1.6406,1.6408,7400000.0
2008-05-09 18:07:00,1.6408,1.6408,1.6406,1.6407,9000000.0
2008-05-09 18:08:00,1.6407,1.6408,1.6407,1.6408,2600000.0
2008-05-09 18:09:00,1.6408,1.6415,1.6408,1.6415,18200000.0
2008-05-09 18:10:00,1.6415,1.6415,1.6407,1.6408,12600000.0
2008-05-09 18:11:00,1.6408,1.6417,1.6406,1.6417,14900000.0
2008-05-09 18:12:00,1.6418,1.642,1.64075,1.64075,20500000.0
2008-05-09 18:13:00,1.6407,1.64095,1.64065,1.64075,11700000.0
2008-05-09 18:14:00,1.64075,1.6408,1.6406,1.6408,4200000.0
2008-05-09 18:15:00,1.6408,1.641,1.64055,1.6409,7600000.0
2008-05-09 18:16:00,1.64095,1.64105,1.6407,1.6408,8200000.0
2008-05-09 18:17:00,1.6409,1.64105,1.64085,1.641,7200000.0
2008-05-09 18:18:00,1.641,1.6412,1.641,1.6412,2600000.0
2008-05-09 18:19:00,1.6413,1.6413,1.6407,1.6407,6800000.0
2008-05-09 18:20:00,1.6407,1.6407,1.6405,1.6407,5600000.0
2008-05-09 18:21:00,1.6407,1.6407,1.6399,1.6399,6800000.0
2008-05-09 18:22:00,1.64025,1.6408,1.64025,1.64045,11800000.0
2008-05-09 18:23:00,1.6404,1.6404,1.6402,1.6403,13800000.0
2008-05-09 18:24:00,1.6403,1.6407,1.6403,1.6407,4600000.0
2008-05-09 18:25:00,1.6406,1.64105,1.6406,1.64105,9700000.0
2008-05-09 18:26:00,1.641,1.6413,1.6409,1.641,7700000.0
2008-05-09 18:27:00,1.64095,1.64095,1.6407,1.6407,7400000.0
2008-05-09 18:28:00,1.64095,1.6412,1.6406,1.6406,13000000.0
2008-05-09 18:29:00,1.64085,1.6409,1.6405,1.6405,9600000.0
2008-05-09 18:30:00,1.6405,1.6408,1.6404,1.6404,7800000.0
2008-05-09 18:31:00,1.6405,1.6407,1.6402,1.6402,10500000.0
2008-05-09 18:32:00,1.6403,1.64075,1.6403,1.6406,17400000.0
2008-05-09 18:33:00,1.6406,1.6406,1.6404,1.6404,5400000.0
2008-05-09 18:34:00,1.6404,1.64105,1.6404,1.641,11200000.0
2008-05-09 18:35:00,1.641,1.6414,1.64075,1.641,16400000.0
2008-05-09 18:36:00,1.6409,1.6409,1.6405,1.6405,2800000.0
2008-05-09 18:37:00,1.6405,1.6407,1.64035,1.6404,11800000.0
2008-05-09 18:38:00,1.6404,1.6405,1.6402,1.6405,4400000.0
2008-05-09 18:39:00,1.6403,1.6404,1.6401,1.6401,7600000.0
2008-05-09 18:40:00,1.6401,1.6404,1.6401,1.6402,13400000.0
2008-05-09 18:41:00,1.6402,1.6403,1.63925,1.6397,16000000.0
2008-05-09 18:42:00,1.63955,1.6398,1.6394,1.6395,12600000.0
2008-05-09 18:43:00,1.6395,1.63955,1.6392,1.6393,11400000.0
2008-05-09 18:44:00,1.63935,1.6394,1.6391,1.6391,10000000.0
2008-05-09 18:45:00,1.6392,1.6395,1.639,1.639,10000000.0
2008-05-09 18:46:00,1.639,1.6394,1.6389,1.6393,13200000.0
2008-05-09 18:47:00,1.6393,1.6396,1.6392,1.6394,15400000.0
2008-05-09 18:48:00,1.6394,1.6398,1.63925,1.6396,13000000.0
2008-05-09 18:49:00,1.6397,1.6397,1.6394,1.63965,11400000.0
2008-05-09 18:50:00,1.6397,1.6398,1.6395,1.6396,10600000.0
2008-05-09 18:51:00,1.6397,1.6398,1.6396,1.6398,6000000.0
2008-05-09 18:52:00,1.6398,1.6398,1.6397,1.6398,5800000.0
2008-05-09 18:53:00,1.6398,1.6398,1.6397,1.6397,5200000.0
2008-05-09 18:54:00,1.6398,1.6407,1.6397,1.6406,10000000.0
2008-05-09 18:55:00,1.6408,1.6422,1.6408,1.6411,18200000.0
2008-05-09 18:56:00,1.6411,1.6412,1.6408,1.641,13200000.0
2008-05-09 18:57:00,1.64105,1.6411,1.64095,1.6411,5400000.0
2008-05-09 18:58:00,1.6411,1.6411,1.641,1.6411,2600000.0
2008-05-09 18:59:00,1.6411,1.6418,1.6411,1.6418,9400000.0
2008-05-09 19:00:00,1.6418,1.6418,1.64095,1.64095,16200000.0
2008-05-09 19:01:00,1.641,1.6412,1.6407,1.6409,13400000.0
2008-05-09 19:02:00,1.6409,1.6413,1.6409,1.6409,10400000.0
2008-05-09 19:03:00,1.6408,1.6414,1.6408,1.6412,17500000.0
2008-05-09 19:04:00,1.6412,1.64135,1.64095,1.64115,16400000.0
2008-05-09 19:05:00,1.64125,1.6419,1.64125,1.6416,9800000.0
2008-05-09 19:06:00,1.64155,1.6418,1.6409,1.64125,15300000.0
2008-05-09 19:07:00,1.64135,1.64135,1.64085,1.641,10600000.0
2008-05-09 19:08:00,1.641,1.6412,1.6408,1.6412,9800000.0
2008-05-09 19:09:00,1.6411,1.6416,1.6411,1.64145,11500000.0
2008-05-09 19:10:00,1.64135,1.6415,1.6411,1.6413,17400000.0
2008-05-09 19:11:00,1.6413,1.64135,1.6411,1.6411,10400000.0
2008-05-09 19:12:00,1.6412,1.64125,1.6411,1.6412,9000000.0
2008-05-09 19:13:00,1.6412,1.64125,1.6411,1.6411,4800000.0
2008-05-09 19:14:00,1.64115,1.64125,1.6411,1.6412,9800000.0
2008-05-09 19:15:00,1.6413,1.6414,1.6411,1.6414,9000000.0
2008-05-09 19:16:00,1.6414,1.64155,1.6414,1.64155,3800000.0
2008-05-09 19:17:00,1.6416,1.6419,1.64155,1.64175,7400000.0
2008-05-09 19:18:00,1.64165,1.64215,1.64155,1.64175,11900000.0
2008-05-09 19:19:00,1.64175,1.6419,1.64145,1.64185,8800000.0
2008-05-09 19:20:00,1.6419,1.642,1.6418,1.64185,9000000.0
2008-05-09 19:21:00,1.64185,1.64195,1.64165,1.64195,10200000.0
2008-05-09 19:22:00,1.64195,1.64205,1.6418,1.6418,5600000.0
2008-05-09 19:23:00,1.6418,1.6419,1.6417,1.6417,3400000.0
2008-05-09 19:24:00,1.6418,1.6419,1.6415,1.6417,8600000.0
2008-05-09 19:25:00,1.6415,1.6416,1.6413,1.6414,7400000.0
2008-05-09 19:26:00,1.6413,1.6414,1.6412,1.6412,7200000.0
2008-05-09 19:27:00,1.6412,1.6415,1.6412,1.6414,8200000.0
2008-05-09 19:28:00,1.6414,1.6414,1.6413,1.6414,600000.0
2008-05-09 19:29:00,1.6413,1.6414,1.6413,1.6413,600000.0
2008-05-09 19:30:00,1.6414,1.6414,1.6414,1.6414,200000.0
2008-05-09 19:31:00,1.6413,1.6421,1.6413,1.6421,5400000.0
2008-05-09 19:32:00,1.6421,1.6421,1.6416,1.6416,4200000.0
2008-05-09 19:33:00,1.6416,1.6418,1.6416,1.6418,4800000.0
2008-05-09 19:34:00,1.6418,1.6419,1.6418,1.6419,2000000.0
2008-05-09 19:35:00,1.6419,1.6422,1.6419,1.6422,2200000.0
2008-05-09 19:36:00,1.6422,1.6422,1.642,1.642,1600000.0
2008-05-09 19:37:00,1.642,1.6422,1.6419,1.6422,3200000.0
2008-05-09 19:38:00,1.6422,1.6426,1.6422,1.6423,3400000.0
2008-05-09 19:39:00,1.6423,1.6427,1.6416,1.6417,15000000.0
2008-05-09 19:40:00,1.64175,1.6418,1.6414,1.64155,15800000.0
2008-05-09 19:41:00,1.6415,1.6415,1.64105,1.6411,4400000.0
2008-05-09 19:42:00,1.6411,1.64145,1.64085,1.641,15600000.0
2008-05-09 19:43:00,1.64105,1.64115,1.6408,1.641,11000000.0
2008-05-09 19:44:00,1.641,1.641,1.6408,1.6409,3400000.0
2008-05-09 19:45:00,1.641,1.64115,1.6406,1.64105,16400000.0
2008-05-09 19:46:00,1.6409,1.6415,1.6408,1.64095,15600000.0
2008-05-09 19:47:00,1.64115,1.6413,1.6407,1.6408,9300000.0
2008-05-09 19:48:00,1.6408,1.64105,1.6408,1.6408,7600000.0
2008-05-09 19:49:00,1.6408,1.6416,1.6408,1.6416,4200000.0
2008-05-09 19:50:00,1.64165,1.6417,1.6415,1.6416,2000000.0
2008-05-09 19:51:00,1.6416,1.6418,1.6416,1.6418,1000000.0
2008-05-09 19:52:00,1.64185,1.6419,1.6418,1.6418,1800000.0
2008-05-09 19:53:00,1.6419,1.6421,1.6418,1.642,3800000.0
2008-05-09 19:54:00,1.6419,1.642,1.6419,1.642,1800000.0
2008-05-09 19:55:00,1.6419,1.6422,1.6418,1.6422,6800000.0
2008-05-09 19:56:00,1.6422,1.6422,1.6422,1.6422,600000.0
2008-05-09 19:57:00,1.642,1.6421,1.6419,1.6419,2800000.0
2008-05-09 19:58:00,1.6419,1.6421,1.6417,1.64175,10200000.0
2008-05-09 19:59:00,1.64175,1.6419,1.6417,1.6419,3200000.0
2008-05-09 20:00:00,1.642,1.6421,1.642,1.642,1800000.0
2008-05-09 20:01:00,1.6421,1.6422,1.6421,1.6422,1000000.0
2008-05-09 20:02:00,1.6422,1.6422,1.64195,1.64195,1400000.0
2008-05-09 20:03:00,1.64195,1.64195,1.64195,1.64195,400000.0
2008-05-09 20:04:00,1.642,1.6421,1.64185,1.6419,12800000.0
2008-05-09 20:05:00,1.64195,1.64215,1.64195,1.64195,3200000.0
2008-05-09 20:06:00,1.64185,1.64185,1.64185,1.64185,800000.0
2008-05-09 20:07:00,1.64185,1.6422,1.64185,1.642,7500000.0
2008-05-09 20:08:00,1.6421,1.6421,1.6419,1.642,6200000.0
2008-05-09 20:09:00,1.64205,1.64205,1.6418,1.64205,7200000.0
2008-05-09 20:10:00,1.642,1.64205,1.6419,1.64205,5500000.0
2008-05-09 20:11:00,1.6421,1.6421,1.642,1.64205,6500000.0
2008-05-09 20:12:00,1.64205,1.6423,1.64205,1.64225,4500000.0
2008-05-09 20:13:00,1.6423,1.64255,1.6421,1.6421,18500000.0
2008-05-09 20:14:00,1.642,1.6422,1.642,1.64205,4200000.0
2008-05-09 20:15:00,1.64195,1.64195,1.64165,1.6417,24600000.0
2008-05-09 20:16:00,1.64175,1.64175,1.6414,1.64155,15400000.0
2008-05-09 20:17:00,1.6415,1.6419,1.64135,1.64135,13000000.0
2008-05-09 20:18:00,1.64115,1.64115,1.64075,1.64095,16700000.0
2008-05-09 20:19:00,1.641,1.6411,1.6409,1.6409,4600000.0
2008-05-09 20:20:00,1.6409,1.6409,1.6403,1.6403,9700000.0
2008-05-09 20:21:00,1.6404,1.6407,1.6404,1.6404,7600000.0
2008-05-09 20:22:00,1.64045,1.64115,1.64045,1.64105,15600000.0
2008-05-09 20:23:00,1.64105,1.6412,1.64105,1.6412,3400000.0
2008-05-09 20:24:00,1.6414,1.6416,1.6412,1.6416,32300000.0
2008-05-09 20:25:00,1.6416,1.6416,1.6415,1.6416,4400000.0
2008-05-09 20:26:00,1.6416,1.6416,1.6415,1.6415,4300000.0
2008-05-09 20:27:00,1.6415,1.6415,1.6412,1.6414,4000000.0
2008-05-09 20:28:00,1.6414,1.6414,1.6413,1.6413,2000000.0
2008-05-09 20:29:00,1.6413,1.6413,1.641,1.641,5400000.0
2008-05-09 20:30:00,1.64105,1.6412,1.641,1.6412,5700000.0
2008-05-09 20:31:00,1.6412,1.6413,1.6412,1.6413,1200000.0
2008-05-09 20:32:00,1.6413,1.6413,1.6413,1.6413,1600000.0
2008-05-09 20:33:00,1.6413,1.6413,1.6413,1.6413,200000.0
2008-05-09 20:34:00,1.6414,1.6422,1.6414,1.6416,23300000.0
2008-05-09 20:35:00,1.64165,1.64165,1.6413,1.6413,6900000.0
2008-05-09 20:36:00,1.6413,1.64135,1.641,1.6413,27500000.0
2008-05-09 20:37:00,1.64125,1.64135,1.64125,1.64125,10000000.0
2008-05-09 20:38:00,1.64135,1.64155,1.6413,1.6413,22900000.0
2008-05-09 20:39:00,1.64135,1.6415,1.64045,1.64065,22000000.0
2008-05-09 20:40:00,1.6406,1.644,1.6406,1.6438,48900000.0
2008-05-09 20:41:00,1.6438,1.6438,1.6433,1.6433,3400000.0
2008-05-09 20:42:00,1.6433,1.6433,1.64255,1.64275,16000000.0
2008-05-09 20:43:00,1.6428,1.6428,1.64215,1.64215,16500000.0
2008-05-09 20:44:00,1.64225,1.6423,1.64225,1.6423,5700000.0
2008-05-09 20:45:00,1.64225,1.6423,1.6422,1.6422,4300000.0
2008-05-09 20:46:00,1.64225,1.64225,1.642,1.64205,17500000.0
2008-05-09 20:47:00,1.6421,1.64225,1.64205,1.6421,12800000.0
2008-05-09 20:48:00,1.6421,1.6428,1.6421,1.64275,13000000.0
2008-05-09 20:49:00,1.64265,1.64265,1.6425,1.64265,4000000.0
2008-05-09 20:50:00,1.6426,1.6427,1.64185,1.64185,11400000.0
2008-05-09 20:51:00,1.64205,1.6421,1.642,1.6421,8100000.0
2008-05-09 20:52:00,1.6422,1.6422,1.64175,1.64195,6500000.0
2008-05-09 20:53:00,1.642,1.6421,1.6417,1.64185,30500000.0
2008-05-09 20:54:00,1.6418,1.642,1.6418,1.642,14000000.0
2008-05-09 20:55:00,1.642,1.642,1.64195,1.642,7400000.0
2008-05-09 20:56:00,1.642,1.642,1.6419,1.642,4800000.0
2008-05-09 20:57:00,1.6419,1.6419,1.64075,1.6408,16700000.0
2008-05-09 20:58:00,1.64065,1.64115,1.6406,1.64115,16100000.0
2008-05-09 20:59:00,1.64115,1.6416,1.6404,1.6405,20300000.0
2008-05-09 21:00:00,1.64055,1.6412,1.6404,1.6412,40000000.0
2008-05-09 21:01:00,1.6412,1.6417,1.6412,1.6415,26400000.0
2008-05-09 21:02:00,1.6415,1.6418,1.6413,1.6416,8400000.0
2008-05-09 21:03:00,1.6416,1.6417,1.6414,1.6414,7000000.0
2008-05-09 21:04:00,1.6414,1.6419,1.6414,1.64175,6600000.0
2008-05-09 21:05:00,1.6417,1.6423,1.6414,1.6418,63400000.0
2008-05-09 21:06:00,1.6418,1.6418,1.6415,1.6416,11800000.0
2008-05-09 21:07:00,1.6416,1.6417,1.6415,1.64165,8800000.0
2008-05-09 21:08:00,1.6416,1.6416,1.6413,1.6413,8500000.0
2008-05-09 21:09:00,1.6413,1.64145,1.6413,1.64135,7000000.0
2008-05-09 21:10:00,1.6414,1.6414,1.6413,1.6413,8500000.0
2008-05-09 21:11:00,1.6413,1.64135,1.6406,1.64085,15500000.0
2008-05-09 21:12:00,1.6412,1.6412,1.64085,1.64095,3800000.0
2008-05-09 21:13:00,1.6409,1.6412,1.6407,1.6407,12800000.0
2008-05-09 21:14:00,1.6407,1.6408,1.6407,1.6407,3200000.0
2008-05-09 21:15:00,1.6407,1.64095,1.6407,1.6409,10400000.0
2008-05-09 21:16:00,1.64095,1.64095,1.6409,1.64095,1400000.0
2008-05-09 21:17:00,1.641,1.641,1.64095,1.64095,1600000.0
2008-05-09 21:18:00,1.641,1.64105,1.6409,1.6409,3800000.0
2008-05-09 21:19:00,1.6409,1.641,1.6408,1.641,3600000.0
2008-05-09 21:20:00,1.6411,1.64115,1.64105,1.64115,6200000.0
2008-05-09 21:21:00,1.6412,1.64125,1.6412,1.64125,1400000.0
2008-05-09 21:22:00,1.6413,1.64145,1.6413,1.64135,9800000.0
2008-05-09 21:23:00,1.6414,1.6414,1.64135,1.64135,2800000.0
2008-05-09 21:24:00,1.6414,1.6414,1.6413,1.64135,4900000.0
2008-05-09 21:25:00,1.6413,1.64155,1.6413,1.6413,17500000.0
2008-05-09 21:26:00,1.6413,1.6413,1.6412,1.6412,3400000.0
2008-05-09 21:27:00,1.64125,1.6413,1.6412,1.6412,4000000.0
2008-05-09 21:28:00,1.6412,1.6414,1.6412,1.64135,7400000.0
2008-05-09 21:29:00,1.6414,1.6414,1.6412,1.6412,9800000.0
2008-05-09 21:30:00,1.6412,1.6412,1.64075,1.6408,6800000.0
2008-05-09 21:31:00,1.6408,1.641,1.6407,1.641,20100000.0
2008-05-09 21:32:00,1.641,1.6411,1.6409,1.6409,9200000.0
2008-05-09 21:33:00,1.64085,1.64085,1.64075,1.6408,5200000.0
2008-05-09 21:34:00,1.6409,1.641,1.6409,1.641,5200000.0
2008-05-09 21:35:00,1.641,1.6414,1.6408,1.6412,14500000.0
2008-05-09 21:36:00,1.6412,1.64145,1.6412,1.6414,4800000.0
2008-05-09 21:37:00,1.64135,1.6414,1.6413,1.6413,5800000.0
2008-05-09 21:38:00,1.64135,1.6414,1.6413,1.6413,5700000.0
2008-05-09 21:39:00,1.6414,1.6414,1.6412,1.6413,8000000.0
2008-05-09 21:40:00,1.6413,1.6413,1.6412,1.6413,2400000.0
2008-05-09 21:41:00,1.64135,1.64135,1.6411,1.6412,10400000.0
2008-05-09 21:42:00,1.6412,1.6413,1.6412,1.6413,1600000.0
2008-05-09 21:43:00,1.6413,1.6413,1.6409,1.641,6000000.0
2008-05-09 21:44:00,1.6409,1.641,1.6409,1.64095,11700000.0
2008-05-09 21:45:00,1.641,1.641,1.6408,1.6409,10200000.0
2008-05-09 21:46:00,1.6408,1.6411,1.6408,1.64085,8600000.0
2008-05-09 21:47:00,1.64095,1.64095,1.6409,1.6409,4000000.0
2008-05-09 21:48:00,1.6409,1.6409,1.6409,1.6409,1200000.0
2008-05-09 21:49:00,1.6409,1.6409,1.6401,1.64015,13200000.0
2008-05-09 21:50:00,1.64015,1.64035,1.6401,1.64025,13300000.0
2008-05-09 21:51:00,1.6402,1.6405,1.6402,1.6404,2800000.0
2008-05-09 21:52:00,1.6404,1.6406,1.6404,1.6406,10100000.0
2008-05-09 21:53:00,1.6406,1.641,1.6406,1.641,14000000.0
2008-05-09 21:54:00,1.64105,1.6413,1.6409,1.6412,3200000.0
2008-05-09 21:55:00,1.6412,1.64135,1.6412,1.6413,2600000.0
2008-05-09 21:56:00,1.6412,1.6412,1.6412,1.6412,1300000.0
2008-05-09 21:57:00,1.641,1.641,1.6409,1.6409,1000000.0
2008-05-09 21:58:00,1.6413,1.6413,1.6412,1.6412,1000000.0
2008-05-09 21:59:00,1.6412,1.6413,1.6412,1.6413,1800000.0
2008-05-09 22:00:00,1.6412,1.6412,1.6412,1.6412,4000000.0
2008-05-09 22:01:00,1.6413,1.6413,1.641,1.641,1000000.0
2008-05-09 22:02:00,1.641,1.641,1.6408,1.6408,10800000.0
2008-05-09 22:03:00,1.6408,1.641,1.6408,1.6409,19900000.0
2008-05-09 22:04:00,1.6407,1.6409,1.6407,1.6408,30100000.0
2008-05-09 22:05:00,1.6409,1.6409,1.6408,1.6408,2400000.0
2008-05-09 22:06:00,1.6408,1.6408,1.6407,1.6407,13600000.0
2008-05-09 22:07:00,1.6407,1.6407,1.6406,1.6407,11000000.0
2008-05-09 22:08:00,1.6406,1.6408,1.6405,1.6406,6900000.0
2008-05-09 22:09:00,1.6407,1.6409,1.6407,1.6409,23900000.0
2008-05-09 22:10:00,1.64085,1.641,1.6408,1.641,15100000.0
2008-05-09 22:11:00,1.641,1.6416,1.6409,1.6414,66200000.0
2008-05-09 22:12:00,1.6414,1.6414,1.6413,1.6413,42100000.0
2008-05-09 22:13:00,1.6413,1.6416,1.6408,1.6408,65000000.0
2008-05-09 22:14:00,1.6408,1.6408,1.6407,1.6407,15200000.0
2008-05-09 22:15:00,1.6407,1.6407,1.6406,1.6406,49700000.0
2008-05-09 22:16:00,1.6406,1.6411,1.6406,1.6411,13600000.0
2008-05-09 22:17:00,1.641,1.6412,1.64025,1.6404,90400000.0
2008-05-09 22:18:00,1.64025,1.6405,1.64025,1.6405,43900000.0
2008-05-09 22:19:00,1.6404,1.6406,1.6402,1.6405,26300000.0
2008-05-09 22:20:00,1.6405,1.6406,1.6405,1.6406,11300000.0
2008-05-09 22:21:00,1.6406,1.6411,1.6406,1.6411,79500000.0
2008-05-09 22:22:00,1.6411,1.6411,1.641,1.64105,57900000.0
2008-05-09 22:23:00,1.6411,1.6411,1.6411,1.6411,10200000.0
2008-05-09 22:24:00,1.64115,1.6415,1.64115,1.6414,63800000.0
2008-05-09 22:25:00,1.6415,1.6416,1.6413,1.6413,44500000.0
2008-05-09 22:26:00,1.6414,1.6414,1.64095,1.6413,118600000.0
2008-05-09 22:27:00,1.64125,1.6417,1.64105,1.6413,45100000.0
2008-05-09 22:28:00,1.6413,1.6414,1.6409,1.641,54000000.0
2008-05-09 22:29:00,1.641,1.641,1.6407,1.6408,110600000.0
2008-05-09 22:30:00,1.6408,1.641,1.6406,1.6406,82100000.0
2008-05-09 22:31:00,1.64065,1.641,1.6403,1.6404,85200000.0
2008-05-09 22:32:00,1.6404,1.6408,1.6403,1.6408,51100000.0
2008-05-09 22:33:00,1.6407,1.6407,1.6403,1.6405,13200000.0
2008-05-09 22:34:00,1.6405,1.6405,1.6402,1.6402,38400000.0
2008-05-09 22:35:00,1.6402,1.6404,1.6402,1.6402,64800000.0
2008-05-09 22:36:00,1.6402,1.6403,1.6393,1.6394,145700000.0
2008-05-09 22:37:00,1.6395,1.6398,1.6393,1.6395,64000000.0
2008-05-09 22:38:00,1.6396,1.6399,1.6396,1.6398,59500000.0
2008-05-09 22:39:00,1.6398,1.6398,1.6397,1.6397,12600000.0
2008-05-09 22:40:00,1.6398,1.6408,1.6396,1.6408,37700000.0
2008-05-09 22:41:00,1.6408,1.6409,1.6405,1.6405,24000000.0
2008-05-09 22:42:00,1.6406,1.6406,1.6405,1.6406,12500000.0
2008-05-09 22:43:00,1.6406,1.6407,1.6406,1.6406,29300000.0
2008-05-09 22:44:00,1.6406,1.6408,1.6406,1.6407,72100000.0
2008-05-09 22:45:00,1.6406,1.6409,1.6406,1.6409,24700000.0
2008-05-09 22:46:00,1.6411,1.6411,1.6408,1.641,18500000.0
2008-05-09 22:47:00,1.641,1.6412,1.641,1.6412,5900000.0
2008-05-09 22:48:00,1.6411,1.6411,1.6409,1.6409,1900000.0
2008-05-09 22:49:00,1.6409,1.6409,1.6409,1.6409,1200000.0
2008-05-09 22:50:00,1.6409,1.6409,1.6407,1.6407,40100000.0
2008-05-09 22:51:00,1.6407,1.6408,1.6405,1.6408,31200000.0
2008-05-09 22:52:00,1.6408,1.6408,1.6403,1.6403,19100000.0
2008-05-09 22:53:00,1.6403,1.6405,1.6403,1.6405,30100000.0
2008-05-09 22:54:00,1.6405,1.6405,1.6403,1.6403,34700000.0
2008-05-09 22:55:00,1.6404,1.6406,1.63995,1.64005,18600000.0
2008-05-09 22:56:00,1.64005,1.64005,1.64005,1.64005,4000000.0
2008-05-09 22:57:00,1.64005,1.64005,1.64005,1.64005,2400000.0
2008-05-09 22:58:00,1.64005,1.6406,1.64005,1.64005,15200000.0
2008-05-09 22:59:00,1.64005,1.6406,1.63995,1.63995,16000000.0
2008-05-11 23:09:00,1.6429,1.6436,1.6429,1.6436,19200000.0
2008-05-11 23:10:00,1.6437,1.6437,1.6429,1.6429,33600000.0
2008-05-11 23:12:00,1.6432,1.6432,1.6432,1.6432,4800000.0
2008-05-11 23:13:00,1.6433,1.6433,1.6433,1.6433,4800000.0
2008-05-11 23:14:00,1.6432,1.6432,1.6432,1.6432,9600000.0
2008-05-11 23:16:00,1.6434,1.6434,1.6426,1.6426,24000000.0
2008-05-11 23:17:00,1.6427,1.643,1.6426,1.643,19200000.0
2008-05-11 23:18:00,1.643,1.643,1.643,1.643,7200000.0
2008-05-11 23:20:00,1.6428,1.6428,1.6426,1.6426,14400000.0
2008-05-11 23:21:00,1.6433,1.6434,1.643,1.6433,115200000.0
2008-05-11 23:22:00,1.6434,1.6434,1.6425,1.6425,50400000.0
2008-05-11 23:23:00,1.6424,1.6425,1.6424,1.6425,14400000.0
2008-05-11 23:24:00,1.6426,1.6426,1.6426,1.6426,7200000.0
2008-05-11 23:25:00,1.6422,1.6422,1.6422,1.6422,7200000.0
2008-05-11 23:29:00,1.6406,1.6407,1.6406,1.6407,28800000.0
2008-05-11 23:30:00,1.6405,1.6407,1.6405,1.6407,28800000.0
2008-05-11 23:31:00,1.6405,1.6406,1.6404,1.6406,57600000.0
2008-05-11 23:32:00,1.6407,1.6407,1.6407,1.6407,7200000.0
2008-05-11 23:33:00,1.6406,1.6406,1.6402,1.6402,14400000.0
2008-05-11 23:34:00,1.6399,1.6404,1.6398,1.6399,93600000.0
2008-05-11 23:35:00,1.6404,1.6404,1.6396,1.6396,86400000.0
2008-05-11 23:36:00,1.6398,1.6404,1.6393,1.6393,94000000.0
2008-05-11 23:37:00,1.6401,1.6405,1.64,1.6405,43200000.0
2008-05-11 23:38:00,1.6404,1.6404,1.6402,1.6402,21600000.0
2008-05-11 23:39:00,1.6403,1.6403,1.6403,1.6403,7200000.0
2008-05-11 23:40:00,1.6402,1.6402,1.6402,1.6402,7200000.0
2008-05-11 23:41:00,1.6402,1.6404,1.6402,1.6404,21600000.0
2008-05-11 23:42:00,1.6403,1.6404,1.6402,1.6404,21600000.0
2008-05-11 23:45:00,1.6405,1.6405,1.6404,1.6404,28800000.0
2008-05-11 23:47:00,1.6405,1.6412,1.6405,1.6411,57600000.0
2008-05-11 23:48:00,1.6413,1.6413,1.6406,1.6406,57600000.0
2008-05-11 23:49:00,1.6412,1.6414,1.6411,1.6411,36000000.0
2008-05-11 23:50:00,1.6412,1.6412,1.6409,1.6409,21600000.0
2008-05-11 23:52:00,1.6408,1.6408,1.6408,1.6408,7200000.0
2008-05-11 23:53:00,1.6407,1.6408,1.6404,1.6407,43200000.0
2008-05-11 23:54:00,1.6407,1.6408,1.6407,1.6407,43200000.0
2008-05-11 23:56:00,1.6408,1.6408,1.6408,1.6408,7200000.0
2008-05-11 23:58:00,1.6409,1.6411,1.6409,1.6411,36000000.0
2008-05-11 23:59:00,1.642,1.642,1.642,1.642,7200000.0
2008-05-12 00:00:00,1.6413,1.6413,1.6412,1.6413,3200000.0
2008-05-12 00:01:00,1.6412,1.6413,1.6405,1.6409,10400000.0
2008-05-12 00:02:00,1.6413,1.6414,1.641,1.6411,6900000.0
2008-05-12 00:03:00,1.6412,1.6417,1.6411,1.6412,50400000.0
2008-05-12 00:04:00,1.6411,1.6414,1.641,1.6414,53600000.0
2008-05-12 00:05:00,1.6414,1.6414,1.6412,1.6412,39900000.0
2008-05-12 00:06:00,1.6413,1.6413,1.6413,1.6413,44800000.0
2008-05-12 00:07:00,1.6413,1.6413,1.6411,1.6412,65200000.0
2008-05-12 00:08:00,1.6412,1.6413,1.6411,1.6413,94800000.0
2008-05-12 00:09:00,1.6413,1.6413,1.6412,1.6412,66000000.0
2008-05-12 00:10:00,1.6412,1.6412,1.6409,1.6411,15800000.0
2008-05-12 00:11:00,1.6411,1.6414,1.6411,1.6412,44400000.0
2008-05-12 00:12:00,1.6414,1.6414,1.6412,1.6412,34100000.0
2008-05-12 00:13:00,1.6412,1.6417,1.6412,1.6413,26300000.0
2008-05-12 00:14:00,1.6414,1.6416,1.6414,1.6415,7000000.0
2008-05-12 00:15:00,1.6415,1.6418,1.6413,1.6413,11000000.0
2008-05-12 00:16:00,1.6406,1.6409,1.6406,1.6407,25500000.0
2008-05-12 00:17:00,1.6407,1.6409,1.6406,1.6406,6100000.0
2008-05-12 00:18:00,1.6406,1.6408,1.6406,1.6407,28200000.0
2008-05-12 00:19:00,1.6408,1.641,1.6407,1.641,33700000.0
2008-05-12 00:20:00,1.6411,1.6411,1.6411,1.6411,200000.0
2008-05-12 00:21:00,1.641,1.641,1.6402,1.6402,4300000.0
2008-05-12 00:22:00,1.6403,1.6407,1.6403,1.6407,11500000.0
2008-05-12 00:23:00,1.6405,1.6408,1.6405,1.6406,4400000.0
2008-05-12 00:24:00,1.6406,1.6406,1.64025,1.6406,4700000.0
2008-05-12 00:25:00,1.6406,1.6407,1.6406,1.6407,3500000.0
2008-05-12 00:26:00,1.6407,1.6409,1.6407,1.6408,9000000.0
2008-05-12 00:27:00,1.6409,1.6411,1.6407,1.641,6100000.0
2008-05-12 00:28:00,1.6408,1.6413,1.6405,1.6413,55800000.0
2008-05-12 00:29:00,1.6412,1.6412,1.64085,1.641,7800000.0
2008-05-12 00:30:00,1.6411,1.6413,1.6411,1.6413,2800000.0
2008-05-12 00:31:00,1.6413,1.6416,1.6412,1.6414,19700000.0
2008-05-12 00:32:00,1.6412,1.6416,1.64085,1.6416,36600000.0
2008-05-12 00:33:00,1.6418,1.6418,1.6416,1.6417,2400000.0
2008-05-12 00:34:00,1.6419,1.6424,1.64155,1.6422,12300000.0
2008-05-12 00:35:00,1.64185,1.6419,1.64145,1.6415,3000000.0
2008-05-12 00:36:00,1.6416,1.6419,1.6416,1.6418,1600000.0
2008-05-12 00:37:00,1.6416,1.6421,1.6416,1.6421,12300000.0
2008-05-12 00:38:00,1.64235,1.6424,1.64195,1.64195,4000000.0
2008-05-12 00:39:00,1.642,1.6435,1.64195,1.6422,12200000.0
2008-05-12 00:40:00,1.6421,1.6427,1.642,1.6425,10400000.0
2008-05-12 00:41:00,1.6426,1.6427,1.6425,1.6426,7200000.0
2008-05-12 00:42:00,1.6426,1.6431,1.6421,1.6421,10500000.0
2008-05-12 00:43:00,1.6421,1.6424,1.6419,1.6424,3100000.0
2008-05-12 00:44:00,1.6423,1.6427,1.6419,1.64235,7700000.0
2008-05-12 00:45:00,1.6425,1.6429,1.6425,1.64285,5900000.0
2008-05-12 00:46:00,1.643,1.6431,1.6427,1.6427,5100000.0
2008-05-12 00:47:00,1.6427,1.6433,1.6427,1.6432,2600000.0
2008-05-12 00:48:00,1.6432,1.6433,1.64285,1.6431,7100000.0
2008-05-12 00:49:00,1.6433,1.6447,1.6433,1.6439,24400000.0
2008-05-12 00:50:00,1.644,1.6444,1.64395,1.64395,2400000.0
2008-05-12 00:51:00,1.64425,1.6444,1.64425,1.6444,3600000.0
2008-05-12 00:52:00,1.6444,1.6444,1.6442,1.6443,1800000.0
2008-05-12 00:53:00,1.6442,1.6444,1.6439,1.644,4100000.0
2008-05-12 00:54:00,1.6439,1.6441,1.6437,1.6441,14000000.0
2008-05-12 00:55:00,1.6441,1.6447,1.6441,1.6447,13900000.0
2008-05-12 00:56:00,1.6447,1.6447,1.6439,1.6444,7000000.0
2008-05-12 00:57:00,1.6445,1.6445,1.6439,1.6439,38900000.0
2008-05-12 00:58:00,1.6439,1.6445,1.6439,1.6444,7200000.0
2008-05-12 00:59:00,1.6442,1.6449,1.644,1.6447,55000000.0
2008-05-12 01:00:00,1.6447,1.6449,1.6444,1.6444,26100000.0
2008-05-12 01:01:00,1.6445,1.6446,1.6444,1.6446,22600000.0
2008-05-12 01:02:00,1.6446,1.6446,1.6444,1.6444,1900000.0
2008-05-12 01:03:00,1.6443,1.6443,1.6443,1.6443,200000.0
2008-05-12 01:04:00,1.6444,1.6444,1.6442,1.6442,6500000.0
2008-05-12 01:05:00,1.6442,1.6442,1.6437,1.6437,18800000.0
2008-05-12 01:06:00,1.6437,1.644,1.6437,1.6438,13100000.0
2008-05-12 01:07:00,1.6438,1.6439,1.6438,1.6438,3500000.0
2008-05-12 01:08:00,1.6438,1.6441,1.6438,1.6439,39600000.0
2008-05-12 01:09:00,1.6439,1.6446,1.6439,1.6441,99500000.0
2008-05-12 01:10:00,1.6441,1.6441,1.6436,1.6436,15800000.0
2008-05-12 01:11:00,1.6436,1.6439,1.6436,1.6438,5600000.0
2008-05-12 01:12:00,1.6438,1.64415,1.6437,1.6438,13900000.0
2008-05-12 01:13:00,1.6437,1.6437,1.6435,1.6437,6200000.0
2008-05-12 01:14:00,1.6437,1.6437,1.6437,1.6437,15600000.0
2008-05-12 01:15:00,1.6437,1.6441,1.6437,1.6441,21700000.0
2008-05-12 01:16:00,1.6441,1.6441,1.6434,1.6437,94500000.0
2008-05-12 01:17:00,1.6437,1.64385,1.6435,1.6436,29600000.0
2008-05-12 01:18:00,1.6435,1.6435,1.6435,1.6435,18100000.0
2008-05-12 01:19:00,1.6435,1.6437,1.6435,1.6437,2900000.0
2008-05-12 01:20:00,1.6436,1.6437,1.6436,1.6437,9500000.0
2008-05-12 01:21:00,1.6438,1.6438,1.6436,1.6436,9500000.0
2008-05-12 01:22:00,1.6437,1.6438,1.6437,1.6438,3200000.0
2008-05-12 01:23:00,1.6437,1.644,1.6437,1.6437,25700000.0
2008-05-12 01:24:00,1.6437,1.6443,1.6436,1.6441,20400000.0
2008-05-12 01:25:00,1.644,1.644,1.6435,1.6436,28000000.0
2008-05-12 01:26:00,1.6435,1.6437,1.6432,1.6432,49900000.0
2008-05-12 01:27:00,1.6432,1.6433,1.6431,1.6433,61300000.0
2008-05-12 01:28:00,1.6434,1.6436,1.6434,1.6436,2400000.0
2008-05-12 01:29:00,1.6436,1.6436,1.6433,1.6433,1600000.0
2008-05-12 01:30:00,1.6433,1.6434,1.6433,1.6434,9500000.0
2008-05-12 01:31:00,1.6435,1.6439,1.6433,1.6439,31700000.0
2008-05-12 01:32:00,1.644,1.644,1.6436,1.6438,85000000.0
2008-05-12 01:33:00,1.6439,1.644,1.6433,1.6434,121600000.0
2008-05-12 01:34:00,1.6434,1.6435,1.6433,1.6435,36900000.0
2008-05-12 01:35:00,1.6434,1.6437,1.6434,1.6437,21300000.0
2008-05-12 01:36:00,1.6436,1.64375,1.6432,1.64375,100000000.0
2008-05-12 01:37:00,1.6437,1.644,1.6432,1.644,68900000.0
2008-05-12 01:38:00,1.6439,1.6445,1.6438,1.6442,28000000.0
2008-05-12 01:39:00,1.6442,1.6445,1.644,1.6441,37600000.0
2008-05-12 01:40:00,1.644,1.6441,1.6439,1.6441,19400000.0
2008-05-12 01:41:00,1.644,1.644,1.6438,1.644,18400000.0
2008-05-12 01:42:00,1.644,1.6441,1.6439,1.6441,88000000.0
2008-05-12 01:43:00,1.6441,1.6444,1.6439,1.6439,29200000.0
2008-05-12 01:44:00,1.64415,1.64415,1.6438,1.6438,22900000.0
2008-05-12 01:45:00,1.6437,1.64425,1.6437,1.6439,107800000.0
2008-05-12 01:46:00,1.6439,1.64425,1.6438,1.64425,80900000.0
2008-05-12 01:47:00,1.6441,1.6441,1.6437,1.6438,233900000.0
2008-05-12 01:48:00,1.6438,1.644,1.6435,1.6437,217300000.0
2008-05-12 01:49:00,1.6437,1.6438,1.6434,1.6437,17800000.0
2008-05-12 01:50:00,1.6437,1.6438,1.6433,1.6433,71300000.0
2008-05-12 01:51:00,1.64335,1.6445,1.64335,1.6444,105200000.0
2008-05-12 01:52:00,1.6442,1.6446,1.6442,1.6445,26700000.0
2008-05-12 01:53:00,1.6446,1.6454,1.64425,1.6453,82300000.0
2008-05-12 01:54:00,1.6453,1.6453,1.6449,1.6449,10500000.0
2008-05-12 01:55:00,1.6448,1.6452,1.6447,1.6447,35100000.0
2008-05-12 01:56:00,1.6447,1.645,1.643,1.645,76500000.0
2008-05-12 01:57:00,1.645,1.6451,1.6448,1.6451,61600000.0
2008-05-12 01:58:00,1.6451,1.6451,1.645,1.6451,6900000.0
2008-05-12 01:59:00,1.645,1.6452,1.645,1.6451,22900000.0
2008-05-12 02:00:00,1.6449,1.6452,1.64465,1.6452,315400000.0
2008-05-12 02:01:00,1.645,1.645,1.6448,1.6449,117500000.0
2008-05-12 02:02:00,1.6448,1.6449,1.6447,1.6448,55800000.0
2008-05-12 02:03:00,1.6448,1.6451,1.6444,1.6446,79700000.0
2008-05-12 02:04:00,1.6445,1.6445,1.6444,1.6445,400000.0
2008-05-12 02:05:00,1.6446,1.6446,1.6446,1.6446,400000.0
2008-05-12 02:06:00,1.6448,1.6448,1.6446,1.6446,2100000.0
2008-05-12 02:07:00,1.6447,1.6451,1.6447,1.6449,22900000.0
2008-05-12 02:08:00,1.6449,1.6449,1.6449,1.6449,1200000.0
2008-05-12 02:09:00,1.6448,1.645,1.6448,1.645,2200000.0
2008-05-12 02:10:00,1.6451,1.6451,1.6448,1.6448,14400000.0
2008-05-12 02:11:00,1.6448,1.6448,1.6445,1.6448,99200000.0
2008-05-12 02:12:00,1.6447,1.6448,1.6445,1.6445,93700000.0
2008-05-12 02:13:00,1.6445,1.6447,1.6445,1.6446,85700000.0
2008-05-12 02:14:00,1.6445,1.6445,1.6442,1.6442,291500000.0
2008-05-12 02:15:00,1.6443,1.6448,1.6443,1.6445,154800000.0
2008-05-12 02:16:00,1.6446,1.6446,1.6444,1.6445,42100000.0
2008-05-12 02:17:00,1.6446,1.6446,1.6446,1.6446,600000.0
2008-05-12 02:18:00,1.6444,1.6445,1.6444,1.6444,92700000.0
2008-05-12 02:19:00,1.6443,1.6443,1.6437,1.6439,398500000.0
2008-05-12 02:20:00,1.6439,1.644,1.6438,1.644,140600000.0
2008-05-12 02:21:00,1.6439,1.6443,1.6437,1.644,109900000.0
2008-05-12 02:22:00,1.6439,1.6441,1.6439,1.6441,67700000.0
2008-05-12 02:23:00,1.644,1.6441,1.6439,1.644,42500000.0
2008-05-12 02:24:00,1.6441,1.6443,1.644,1.644,88800000.0
2008-05-12 02:25:00,1.644,1.6443,1.644,1.6441,81400000.0
2008-05-12 02:26:00,1.6441,1.6442,1.6441,1.6442,4200000.0
2008-05-12 02:27:00,1.6443,1.6444,1.6442,1.6442,7200000.0
2008-05-12 02:28:00,1.6441,1.6443,1.64395,1.644,51200000.0
2008-05-12 02:29:00,1.644,1.6443,1.6437,1.6437,207800000.0
2008-05-12 02:30:00,1.6437,1.6443,1.6435,1.6442,168000000.0
2008-05-12 02:31:00,1.6442,1.6444,1.6442,1.6444,2400000.0
2008-05-12 02:32:00,1.6444,1.6446,1.6441,1.6441,78100000.0
2008-05-12 02:33:00,1.6441,1.6444,1.6439,1.6441,161000000.0
2008-05-12 02:34:00,1.6441,1.6442,1.6441,1.6441,146100000.0
2008-05-12 02:35:00,1.6441,1.6445,1.6441,1.6445,185300000.0
2008-05-12 02:36:00,1.6445,1.6445,1.6443,1.6444,14000000.0
2008-05-12 02:37:00,1.6444,1.6445,1.6441,1.6442,183300000.0
2008-05-12 02:38:00,1.6442,1.6444,1.6442,1.6443,223600000.0
2008-05-12 02:39:00,1.6443,1.6444,1.6442,1.6442,4700000.0
2008-05-12 02:40:00,1.6442,1.6443,1.644,1.6441,8700000.0
2008-05-12 02:41:00,1.6442,1.6444,1.644,1.6442,52700000.0
2008-05-12 02:42:00,1.6443,1.6444,1.6442,1.6444,3600000.0
2008-05-12 02:43:00,1.6444,1.6446,1.6443,1.6446,13600000.0
2008-05-12 02:44:00,1.6445,1.6447,1.6445,1.6446,1800000.0
2008-05-12 02:45:00,1.6446,1.6448,1.64425,1.6446,350000000.0
2008-05-12 02:46:00,1.6446,1.645,1.6441,1.6443,295500000.0
2008-05-12 02:47:00,1.6445,1.6445,1.644,1.6444,7400000.0
2008-05-12 02:48:00,1.6442,1.6444,1.6442,1.6442,12300000.0
2008-05-12 02:49:00,1.6441,1.6448,1.6439,1.6447,78100000.0
2008-05-12 02:50:00,1.6448,1.6448,1.644,1.6441,63800000.0
2008-05-12 02:51:00,1.644,1.6441,1.644,1.6441,3600000.0
2008-05-12 02:52:00,1.644,1.6441,1.6439,1.644,20300000.0
2008-05-12 02:53:00,1.6438,1.6442,1.6437,1.6441,35600000.0
2008-05-12 02:54:00,1.644,1.6444,1.6439,1.6444,10700000.0
2008-05-12 02:55:00,1.6444,1.6447,1.6439,1.644,95100000.0
2008-05-12 02:56:00,1.644,1.6441,1.644,1.6441,31400000.0
2008-05-12 02:57:00,1.6442,1.6443,1.6442,1.6442,4600000.0
2008-05-12 02:58:00,1.6443,1.6443,1.6443,1.6443,1000000.0
2008-05-12 02:59:00,1.6443,1.6443,1.644,1.6443,10400000.0
2008-05-12 03:00:00,1.6443,1.6444,1.644,1.6442,14600000.0
2008-05-12 03:01:00,1.6442,1.6445,1.6436,1.6436,59200000.0
2008-05-12 03:02:00,1.6436,1.6437,1.6433,1.6435,18200000.0
2008-05-12 03:03:00,1.6435,1.6436,1.6434,1.6435,9200000.0
2008-05-12 03:04:00,1.6435,1.6436,1.6429,1.643,19700000.0
2008-05-12 03:05:00,1.6429,1.6434,1.6429,1.6432,39800000.0
2008-05-12 03:06:00,1.6433,1.6433,1.6428,1.6431,16900000.0
2008-05-12 03:07:00,1.6432,1.6433,1.643,1.643,19400000.0
2008-05-12 03:08:00,1.643,1.643,1.6427,1.6428,18800000.0
2008-05-12 03:09:00,1.6428,1.6428,1.6424,1.6428,153800000.0
2008-05-12 03:10:00,1.6429,1.6429,1.6427,1.6427,2900000.0
2008-05-12 03:11:00,1.6428,1.6428,1.6426,1.6427,3100000.0
2008-05-12 03:12:00,1.6427,1.6431,1.6426,1.6431,14700000.0
2008-05-12 03:13:00,1.643,1.6431,1.6429,1.6429,4200000.0
2008-05-12 03:14:00,1.6429,1.6436,1.6428,1.6436,57900000.0
2008-05-12 03:15:00,1.6436,1.6438,1.6432,1.6434,153900000.0
2008-05-12 03:16:00,1.6435,1.6437,1.643,1.6434,118900000.0
2008-05-12 03:17:00,1.6435,1.6436,1.6434,1.6434,38300000.0
2008-05-12 03:18:00,1.6434,1.6437,1.6434,1.6434,73400000.0
2008-05-12 03:19:00,1.6435,1.6437,1.6435,1.6435,21500000.0
2008-05-12 03:20:00,1.6436,1.644,1.6435,1.6438,100400000.0
2008-05-12 03:21:00,1.6438,1.6438,1.6436,1.6438,106100000.0
2008-05-12 03:22:00,1.6437,1.6437,1.6435,1.6437,19700000.0
2008-05-12 03:23:00,1.6438,1.6442,1.6438,1.6441,17100000.0
2008-05-12 03:24:00,1.6442,1.6443,1.644,1.644,5800000.0
2008-05-12 03:25:00,1.644,1.644,1.6438,1.6438,19600000.0
2008-05-12 03:26:00,1.6438,1.644,1.6438,1.64385,51000000.0
2008-05-12 03:27:00,1.6439,1.6446,1.6439,1.6442,173400000.0
2008-05-12 03:28:00,1.6442,1.6446,1.64415,1.6446,298700000.0
2008-05-12 03:29:00,1.6446,1.6451,1.6442,1.6447,120300000.0
2008-05-12 03:30:00,1.6447,1.6462,1.6447,1.6457,921800000.0
2008-05-12 03:31:00,1.6455,1.646,1.6453,1.6458,294100000.0
2008-05-12 03:32:00,1.6458,1.6465,1.6457,1.6463,395600000.0
2008-05-12 03:33:00,1.6462,1.6469,1.6461,1.6466,189200000.0
2008-05-12 03:34:00,1.6466,1.6466,1.645,1.6454,215000000.0
2008-05-12 03:35:00,1.6454,1.6456,1.6452,1.6456,239400000.0
2008-05-12 03:36:00,1.6456,1.6463,1.6456,1.64595,280500000.0
2008-05-12 03:37:00,1.6459,1.64625,1.6456,1.64585,146100000.0
2008-05-12 03:38:00,1.64585,1.64605,1.6456,1.64605,72800000.0
2008-05-12 03:39:00,1.646,1.6461,1.6458,1.64605,35400000.0
2008-05-12 03:40:00,1.64595,1.64605,1.6458,1.646,77500000.0
2008-05-12 03:41:00,1.64605,1.64605,1.6458,1.646,43300000.0
2008-05-12 03:42:00,1.6459,1.6459,1.6457,1.64585,10500000.0
2008-05-12 03:43:00,1.64585,1.64585,1.6455,1.64565,17600000.0
2008-05-12 03:44:00,1.6457,1.646,1.6456,1.64575,18400000.0
2008-05-12 03:45:00,1.64565,1.6476,1.64565,1.6474,129300000.0
2008-05-12 03:46:00,1.6474,1.6476,1.6469,1.647,47500000.0
2008-05-12 03:47:00,1.647,1.6472,1.6465,1.6466,122300000.0
2008-05-12 03:48:00,1.6465,1.6466,1.646,1.6462,168600000.0
2008-05-12 03:49:00,1.6462,1.6463,1.646,1.6461,164200000.0
2008-05-12 03:50:00,1.6461,1.6465,1.6459,1.6462,271400000.0
2008-05-12 03:51:00,1.6462,1.6464,1.6459,1.6462,186800000.0
2008-05-12 03:52:00,1.6462,1.6469,1.6462,1.6468,58200000.0
2008-05-12 03:53:00,1.6468,1.6476,1.6468,1.6471,168900000.0
2008-05-12 03:54:00,1.6471,1.6474,1.6469,1.6469,138100000.0
2008-05-12 03:55:00,1.6469,1.6469,1.6467,1.6468,107700000.0
2008-05-12 03:56:00,1.6468,1.6472,1.6468,1.6472,44200000.0
2008-05-12 03:57:00,1.6472,1.6475,1.6471,1.6473,42200000.0
2008-05-12 03:58:00,1.6473,1.6473,1.6471,1.6472,22800000.0
2008-05-12 03:59:00,1.6474,1.6477,1.647,1.6471,93600000.0
2008-05-12 04:00:00,1.6473,1.6476,1.6471,1.6475,201800000.0
2008-05-12 04:01:00,1.6475,1.6477,1.64675,1.6469,153900000.0
2008-05-12 04:02:00,1.6469,1.6473,1.6468,1.64715,202000000.0
2008-05-12 04:03:00,1.6471,1.6471,1.6467,1.6469,34000000.0
2008-05-12 04:04:00,1.6469,1.647,1.6467,1.6468,19900000.0
2008-05-12 04:05:00,1.6469,1.6471,1.6469,1.6471,41400000.0
2008-05-12 04:06:00,1.647,1.647,1.6468,1.647,35500000.0
2008-05-12 04:07:00,1.647,1.647,1.6466,1.6466,30700000.0
2008-05-12 04:08:00,1.6466,1.6467,1.6463,1.6463,161600000.0
2008-05-12 04:09:00,1.6463,1.6474,1.6463,1.6473,124600000.0
2008-05-12 04:10:00,1.6472,1.6472,1.6461,1.6463,70200000.0
2008-05-12 04:11:00,1.6463,1.6466,1.6462,1.6462,41500000.0
2008-05-12 04:12:00,1.6462,1.6464,1.6462,1.6463,185900000.0
2008-05-12 04:13:00,1.6463,1.6466,1.6463,1.6466,130500000.0
2008-05-12 04:14:00,1.6464,1.6466,1.6464,1.6465,155400000.0
2008-05-12 04:15:00,1.6464,1.6466,1.6461,1.6462,170200000.0
2008-05-12 04:16:00,1.6462,1.6463,1.6458,1.6463,49800000.0
2008-05-12 04:17:00,1.6461,1.6462,1.6457,1.6458,87300000.0
2008-05-12 04:18:00,1.646,1.6464,1.6459,1.6462,128100000.0
2008-05-12 04:19:00,1.6462,1.6464,1.6457,1.646,129900000.0
2008-05-12 04:20:00,1.646,1.6461,1.646,1.6461,65600000.0
2008-05-12 04:21:00,1.646,1.646,1.6458,1.646,27300000.0
2008-05-12 04:22:00,1.6461,1.6462,1.6459,1.6461,38000000.0
2008-05-12 04:23:00,1.6461,1.6463,1.64595,1.6461,63300000.0
2008-05-12 04:24:00,1.6461,1.6463,1.6461,1.6461,45500000.0
2008-05-12 04:25:00,1.64625,1.6464,1.6461,1.6462,49000000.0
2008-05-12 04:26:00,1.6462,1.6463,1.6462,1.6463,6600000.0
2008-05-12 04:27:00,1.6463,1.6468,1.6463,1.6464,47600000.0
2008-05-12 04:28:00,1.6464,1.6465,1.6464,1.6465,11300000.0
2008-05-12 04:29:00,1.64645,1.647,1.6463,1.6467,107200000.0
2008-05-12 04:30:00,1.6466,1.6469,1.6465,1.64655,76500000.0
2008-05-12 04:31:00,1.64655,1.6468,1.64655,1.6468,9900000.0
2008-05-12 04:32:00,1.6468,1.6468,1.6466,1.64665,3700000.0
2008-05-12 04:33:00,1.6467,1.64675,1.6465,1.6465,8200000.0
2008-05-12 04:34:00,1.6465,1.6469,1.6463,1.6467,34500000.0
2008-05-12 04:35:00,1.6467,1.6469,1.6465,1.6466,34100000.0
2008-05-12 04:36:00,1.6465,1.6467,1.6464,1.6466,32000000.0
2008-05-12 04:37:00,1.6466,1.6466,1.6464,1.6464,16200000.0
2008-05-12 04:38:00,1.6464,1.6467,1.6464,1.6467,163200000.0
2008-05-12 04:39:00,1.6466,1.6467,1.646,1.646,139500000.0
2008-05-12 04:40:00,1.646,1.6461,1.6454,1.6458,88400000.0
2008-05-12 04:41:00,1.6458,1.6461,1.6452,1.646,114900000.0
2008-05-12 04:42:00,1.646,1.64615,1.64595,1.64615,14300000.0
2008-05-12 04:43:00,1.6461,1.6462,1.64595,1.6462,15400000.0
2008-05-12 04:44:00,1.6462,1.6462,1.6454,1.64615,83600000.0
2008-05-12 04:45:00,1.6462,1.64645,1.6459,1.646,37200000.0
2008-05-12 04:46:00,1.646,1.6463,1.6458,1.6458,12600000.0
2008-05-12 04:47:00,1.6457,1.6458,1.64545,1.6456,49400000.0
2008-05-12 04:48:00,1.6456,1.646,1.6456,1.6459,125900000.0
2008-05-12 04:49:00,1.6459,1.6464,1.6458,1.6463,64300000.0
2008-05-12 04:50:00,1.6461,1.6461,1.64525,1.6457,242500000.0
2008-05-12 04:51:00,1.6456,1.6459,1.6454,1.6459,173900000.0
2008-05-12 04:52:00,1.646,1.646,1.64585,1.64595,16100000.0
2008-05-12 04:53:00,1.64595,1.64595,1.64535,1.64575,27800000.0
2008-05-12 04:54:00,1.64575,1.6459,1.6455,1.6456,52300000.0
2008-05-12 04:55:00,1.64565,1.6458,1.64535,1.6455,22300000.0
2008-05-12 04:56:00,1.64555,1.64555,1.645,1.64525,40200000.0
2008-05-12 04:57:00,1.64525,1.6455,1.64465,1.6453,60400000.0
2008-05-12 04:58:00,1.6453,1.6453,1.6444,1.6448,122500000.0
2008-05-12 04:59:00,1.6448,1.6449,1.6446,1.6448,332000000.0
2008-05-12 05:00:00,1.6448,1.6453,1.6448,1.645,220800000.0
2008-05-12 05:01:00,1.6451,1.6451,1.6448,1.6449,254700000.0
2008-05-12 05:02:00,1.645,1.6451,1.64465,1.6449,252500000.0
2008-05-12 05:03:00,1.6449,1.645,1.6449,1.6449,11700000.0
2008-05-12 05:04:00,1.6449,1.645,1.6444,1.6447,66300000.0
2008-05-12 05:05:00,1.6446,1.6448,1.6443,1.6445,162700000.0
2008-05-12 05:06:00,1.6444,1.6447,1.6441,1.6442,148900000.0
2008-05-12 05:07:00,1.6443,1.6444,1.6441,1.6442,46900000.0
2008-05-12 05:08:00,1.6442,1.6443,1.644,1.6442,5000000.0
2008-05-12 05:09:00,1.6442,1.6446,1.6441,1.6446,11000000.0
2008-05-12 05:10:00,1.6444,1.6445,1.644,1.6441,29600000.0
2008-05-12 05:11:00,1.644,1.6444,1.6437,1.6444,30400000.0
2008-05-12 05:12:00,1.6442,1.6443,1.6439,1.6442,17700000.0
2008-05-12 05:13:00,1.6443,1.6443,1.6442,1.6443,4600000.0
2008-05-12 05:15:00,1.6442,1.6443,1.6442,1.6442,1900000.0
2008-05-12 05:16:00,1.6442,1.6442,1.6442,1.6442,700000.0
2008-05-12 05:17:00,1.6442,1.6444,1.6442,1.6444,4100000.0
2008-05-12 05:18:00,1.6443,1.6445,1.644,1.6441,8600000.0
2008-05-12 05:19:00,1.6441,1.6443,1.6441,1.6442,14300000.0
2008-05-12 05:20:00,1.6441,1.6443,1.6441,1.6443,8500000.0
2008-05-12 05:21:00,1.6442,1.6442,1.6442,1.6442,4400000.0
2008-05-12 05:22:00,1.6442,1.6449,1.6442,1.6449,42100000.0
2008-05-12 05:23:00,1.645,1.645,1.6448,1.6448,42500000.0
2008-05-12 05:24:00,1.6448,1.6449,1.6447,1.6448,37300000.0
2008-05-12 05:25:00,1.6448,1.645,1.6448,1.6449,11700000.0
2008-05-12 05:26:00,1.6449,1.6451,1.6449,1.64505,15900000.0
2008-05-12 05:27:00,1.645,1.64515,1.6449,1.6451,51600000.0
2008-05-12 05:28:00,1.6451,1.6452,1.6451,1.64515,6800000.0
2008-05-12 05:29:00,1.6452,1.6452,1.64505,1.64505,12600000.0
2008-05-12 05:30:00,1.64505,1.64505,1.6447,1.64485,28100000.0
2008-05-12 05:31:00,1.6448,1.645,1.64475,1.645,9500000.0
2008-05-12 05:32:00,1.6449,1.6451,1.64475,1.645,17700000.0
2008-05-12 05:33:00,1.645,1.64505,1.64455,1.64465,28100000.0
2008-05-12 05:34:00,1.64455,1.6451,1.6444,1.64485,31300000.0
2008-05-12 05:35:00,1.64475,1.64475,1.6445,1.64455,17100000.0
2008-05-12 05:36:00,1.64455,1.64455,1.6443,1.6444,23700000.0
2008-05-12 05:37:00,1.6444,1.6444,1.6443,1.64435,10200000.0
2008-05-12 05:38:00,1.6444,1.6444,1.6443,1.6443,14200000.0
2008-05-12 05:39:00,1.6443,1.6446,1.6441,1.6443,21100000.0
2008-05-12 05:40:00,1.6444,1.6445,1.6441,1.6443,21800000.0
2008-05-12 05:41:00,1.6444,1.6444,1.6443,1.6443,3700000.0
2008-05-12 05:42:00,1.6443,1.6443,1.6443,1.6443,2800000.0
2008-05-12 05:43:00,1.6443,1.645,1.6443,1.6446,73400000.0
2008-05-12 05:44:00,1.6446,1.6448,1.6445,1.6446,33500000.0
2008-05-12 05:45:00,1.6445,1.6449,1.6445,1.6446,4300000.0
2008-05-12 05:46:00,1.6446,1.6446,1.6445,1.6445,6200000.0
2008-05-12 05:47:00,1.6445,1.6445,1.6443,1.6443,1100000.0
2008-05-12 05:48:00,1.6443,1.6446,1.6443,1.6444,106200000.0
2008-05-12 05:49:00,1.6444,1.6445,1.644,1.6441,65400000.0
2008-05-12 05:50:00,1.6441,1.6441,1.6439,1.644,25100000.0
2008-05-12 05:51:00,1.644,1.6441,1.6439,1.6441,13100000.0
2008-05-12 05:52:00,1.6441,1.6442,1.6441,1.6442,24400000.0
2008-05-12 05:53:00,1.6442,1.6442,1.6438,1.644,37700000.0
2008-05-12 05:54:00,1.644,1.644,1.6438,1.644,9700000.0
2008-05-12 05:55:00,1.644,1.6443,1.644,1.6442,56500000.0
2008-05-12 05:56:00,1.6442,1.6444,1.6442,1.6443,8500000.0
2008-05-12 05:57:00,1.6443,1.6445,1.6443,1.6444,17000000.0
2008-05-12 05:58:00,1.6444,1.6446,1.6435,1.6435,181000000.0
2008-05-12 05:59:00,1.6435,1.6443,1.6435,1.6439,81600000.0
2008-05-12 06:00:00,1.6439,1.6442,1.6438,1.6442,16500000.0
2008-05-12 06:01:00,1.6442,1.6445,1.6438,1.6442,172900000.0
2008-05-12 06:02:00,1.6443,1.6443,1.6441,1.6441,1900000.0
2008-05-12 06:03:00,1.6441,1.64465,1.644,1.64455,22600000.0
2008-05-12 06:04:00,1.6444,1.6447,1.6443,1.6447,95000000.0
2008-05-12 06:05:00,1.6448,1.6449,1.6445,1.6445,38400000.0
2008-05-12 06:06:00,1.6445,1.645,1.6445,1.6449,135300000.0
2008-05-12 06:07:00,1.6449,1.6449,1.6447,1.6447,11600000.0
2008-05-12 06:08:00,1.6446,1.6447,1.6442,1.6443,52000000.0
2008-05-12 06:09:00,1.6443,1.6444,1.6443,1.6443,4100000.0
2008-05-12 06:10:00,1.6443,1.6445,1.6443,1.6444,5800000.0
2008-05-12 06:11:00,1.6444,1.6444,1.644,1.644,49300000.0
2008-05-12 06:12:00,1.6442,1.6443,1.6438,1.6442,54200000.0
2008-05-12 06:13:00,1.6441,1.6449,1.644,1.6449,51900000.0
2008-05-12 06:14:00,1.6448,1.6448,1.6444,1.6445,93700000.0
2008-05-12 06:15:00,1.6445,1.645,1.6445,1.6449,177100000.0
2008-05-12 06:16:00,1.6449,1.6453,1.6447,1.645,410800000.0
2008-05-12 06:17:00,1.64505,1.6451,1.6448,1.645,173000000.0
2008-05-12 06:18:00,1.645,1.6454,1.6448,1.6448,88800000.0
2008-05-12 06:19:00,1.6448,1.6452,1.6447,1.6452,19700000.0
2008-05-12 06:20:00,1.6452,1.6453,1.6451,1.6451,24400000.0
2008-05-12 06:21:00,1.6452,1.6452,1.6449,1.64515,19700000.0
2008-05-12 06:22:00,1.64515,1.6453,1.64505,1.64505,11100000.0
2008-05-12 06:23:00,1.64505,1.6452,1.64495,1.6451,14900000.0
2008-05-12 06:24:00,1.645,1.6452,1.6449,1.6451,164000000.0
2008-05-12 06:25:00,1.6451,1.6453,1.6449,1.6449,107800000.0
2008-05-12 06:26:00,1.6451,1.6452,1.6449,1.645,57200000.0
2008-05-12 06:27:00,1.645,1.6451,1.6449,1.6451,39800000.0
2008-05-12 06:28:00,1.6452,1.6452,1.6445,1.6446,138600000.0
2008-05-12 06:29:00,1.6446,1.6449,1.6446,1.6448,76300000.0
2008-05-12 06:30:00,1.6448,1.6448,1.64445,1.6446,1800000.0
2008-05-12 06:31:00,1.6446,1.6448,1.6445,1.6448,58800000.0
2008-05-12 06:32:00,1.6447,1.6447,1.6442,1.6443,393300000.0
2008-05-12 06:33:00,1.6445,1.6445,1.6443,1.6443,79000000.0
2008-05-12 06:34:00,1.6443,1.6443,1.6442,1.6443,7000000.0
2008-05-12 06:35:00,1.6442,1.6442,1.6438,1.644,145300000.0
2008-05-12 06:36:00,1.644,1.6442,1.644,1.644,24100000.0
2008-05-12 06:37:00,1.644,1.6441,1.644,1.6441,56500000.0
2008-05-12 06:38:00,1.6441,1.6442,1.6441,1.6441,23400000.0
2008-05-12 06:39:00,1.6441,1.6441,1.6441,1.6441,600000.0
2008-05-12 06:40:00,1.6441,1.6441,1.6437,1.6438,32800000.0
2008-05-12 06:41:00,1.6438,1.644,1.6437,1.6438,88300000.0
2008-05-12 06:42:00,1.6438,1.6439,1.6436,1.6438,63900000.0
2008-05-12 06:43:00,1.6438,1.6439,1.6436,1.6437,80600000.0
2008-05-12 06:44:00,1.6437,1.6437,1.6435,1.6435,45400000.0
2008-05-12 06:45:00,1.6435,1.6437,1.6432,1.6437,132800000.0
2008-05-12 06:46:00,1.6437,1.6439,1.6435,1.6439,40700000.0
2008-05-12 06:47:00,1.6437,1.6437,1.6437,1.6437,13400000.0
2008-05-12 06:48:00,1.6438,1.6438,1.6438,1.6438,13400000.0
2008-05-12 06:49:00,1.6438,1.6438,1.6437,1.6438,13400000.0
2008-05-12 06:50:00,1.6437,1.6438,1.6437,1.6437,10500000.0
2008-05-12 06:51:00,1.6437,1.6438,1.6437,1.6437,107500000.0
2008-05-12 06:52:00,1.6437,1.6439,1.6437,1.6439,27000000.0
2008-05-12 06:53:00,1.6439,1.6448,1.6439,1.6442,37200000.0
2008-05-12 06:54:00,1.6442,1.6445,1.6442,1.6445,24000000.0
2008-05-12 06:57:00,1.6445,1.6445,1.6445,1.6445,600000.0
2008-05-12 06:58:00,1.6445,1.6445,1.6445,1.6445,200000.0
2008-05-12 06:59:00,1.6443,1.6443,1.644,1.644,19500000.0
2008-05-12 07:00:00,1.644,1.6443,1.6439,1.6442,363300000.0
2008-05-12 07:01:00,1.6442,1.6445,1.6441,1.6442,381700000.0
2008-05-12 07:02:00,1.6442,1.6443,1.64415,1.6442,6400000.0
2008-05-12 07:03:00,1.64415,1.6443,1.64415,1.6443,11200000.0
2008-05-12 07:04:00,1.6443,1.6443,1.6439,1.644,16000000.0
2008-05-12 07:05:00,1.644,1.6443,1.6438,1.6438,43800000.0
2008-05-12 07:06:00,1.6437,1.6441,1.6433,1.6438,246300000.0
2008-05-12 07:07:00,1.6439,1.6441,1.6434,1.6436,113600000.0
2008-05-12 07:08:00,1.6436,1.644,1.6432,1.6438,34800000.0
2008-05-12 07:09:00,1.6437,1.644,1.6437,1.644,27000000.0
2008-05-12 07:10:00,1.644,1.6441,1.6438,1.6441,93700000.0
2008-05-12 07:11:00,1.6441,1.6445,1.6439,1.6444,63200000.0
2008-05-12 07:12:00,1.6444,1.6448,1.6442,1.6447,62500000.0
2008-05-12 07:13:00,1.6445,1.6448,1.6443,1.6444,110600000.0
2008-05-12 07:14:00,1.6446,1.6446,1.6443,1.6443,11300000.0
2008-05-12 07:15:00,1.6444,1.6444,1.644,1.6441,154900000.0
2008-05-12 07:16:00,1.6441,1.6442,1.6438,1.6441,203400000.0
2008-05-12 07:17:00,1.6441,1.64415,1.6441,1.6441,47100000.0
2008-05-12 07:18:00,1.6441,1.6442,1.644,1.644,130100000.0
2008-05-12 07:19:00,1.6439,1.6439,1.6439,1.6439,2500000.0
2008-05-12 07:20:00,1.644,1.6441,1.6439,1.6439,17300000.0
2008-05-12 07:21:00,1.644,1.6441,1.6439,1.6439,19600000.0
2008-05-12 07:22:00,1.6438,1.6438,1.6438,1.6438,1000000.0
2008-05-12 07:23:00,1.6437,1.644,1.6436,1.6436,112300000.0
2008-05-12 07:24:00,1.6436,1.6436,1.6433,1.6436,35000000.0
2008-05-12 07:25:00,1.6437,1.64375,1.6435,1.6436,15200000.0
2008-05-12 07:26:00,1.64365,1.6437,1.64365,1.6437,2800000.0
2008-05-12 07:27:00,1.6437,1.6437,1.6436,1.6436,1800000.0
2008-05-12 07:28:00,1.6436,1.6436,1.6435,1.64355,3000000.0
2008-05-12 07:29:00,1.6435,1.6435,1.6433,1.64345,5300000.0
2008-05-12 07:30:00,1.64355,1.6436,1.64335,1.64355,8400000.0
2008-05-12 07:31:00,1.6435,1.644,1.6434,1.644,19600000.0
2008-05-12 07:32:00,1.64395,1.64395,1.6435,1.6435,7600000.0
2008-05-12 07:33:00,1.6434,1.6438,1.6433,1.6435,12100000.0
2008-05-12 07:34:00,1.64355,1.644,1.64355,1.6439,9800000.0
2008-05-12 07:35:00,1.6439,1.6439,1.6437,1.6439,2800000.0
2008-05-12 07:36:00,1.64375,1.6439,1.64375,1.6439,2100000.0
2008-05-12 07:37:00,1.6439,1.644,1.6439,1.644,6400000.0
2008-05-12 07:38:00,1.64405,1.64405,1.6436,1.6436,17700000.0
2008-05-12 07:39:00,1.64365,1.6438,1.6434,1.6435,9400000.0
2008-05-12 07:40:00,1.6435,1.64385,1.6435,1.64365,13600000.0
2008-05-12 07:41:00,1.6436,1.6436,1.6435,1.6436,5500000.0
2008-05-12 07:42:00,1.64355,1.64385,1.6435,1.64385,6100000.0
2008-05-12 07:43:00,1.64405,1.6444,1.64405,1.6442,10400000.0
2008-05-12 07:44:00,1.6442,1.64435,1.64415,1.6442,4900000.0
2008-05-12 07:45:00,1.64425,1.64435,1.64425,1.64435,7400000.0
2008-05-12 07:46:00,1.6444,1.6444,1.64425,1.64425,3300000.0
2008-05-12 07:47:00,1.6442,1.6442,1.64405,1.6441,3300000.0
2008-05-12 07:48:00,1.6441,1.6441,1.64375,1.64375,1500000.0
2008-05-12 07:49:00,1.64365,1.64365,1.6433,1.64355,8800000.0
2008-05-12 07:50:00,1.6436,1.64365,1.64355,1.64355,2400000.0
2008-05-12 07:51:00,1.64365,1.64375,1.6436,1.64365,6900000.0
2008-05-12 07:52:00,1.6437,1.64425,1.6436,1.6438,19700000.0
2008-05-12 07:53:00,1.64385,1.64395,1.64345,1.6436,9400000.0
2008-05-12 07:54:00,1.64365,1.64375,1.64355,1.64365,4800000.0
2008-05-12 07:55:00,1.6436,1.64365,1.64345,1.64345,14500000.0
2008-05-12 07:56:00,1.64345,1.64345,1.6433,1.6434,7700000.0
2008-05-12 07:57:00,1.6434,1.64345,1.6431,1.64315,6000000.0
2008-05-12 07:58:00,1.64325,1.64325,1.64275,1.64295,13000000.0
2008-05-12 07:59:00,1.643,1.64305,1.64215,1.64215,35000000.0
2008-05-12 08:00:00,1.64225,1.6427,1.64225,1.6426,24700000.0
2008-05-12 08:01:00,1.64265,1.6428,1.64235,1.6428,17600000.0
2008-05-12 08:02:00,1.64285,1.6429,1.6427,1.6427,63000000.0
2008-05-12 08:03:00,1.64275,1.6429,1.6422,1.64235,64900000.0
2008-05-12 08:04:00,1.6424,1.64305,1.6424,1.6429,84400000.0
2008-05-12 08:05:00,1.64285,1.64285,1.6423,1.6424,82100000.0
2008-05-12 08:06:00,1.64255,1.64265,1.6424,1.64245,22700000.0
2008-05-12 08:07:00,1.64245,1.64255,1.6419,1.64205,100600000.0
2008-05-12 08:08:00,1.64195,1.6421,1.64135,1.64195,92500000.0
2008-05-12 08:09:00,1.642,1.6422,1.6414,1.6416,65300000.0
2008-05-12 08:10:00,1.6416,1.6417,1.64045,1.6411,62800000.0
2008-05-12 08:11:00,1.6412,1.6417,1.64075,1.6417,70200000.0
2008-05-12 08:12:00,1.6417,1.64255,1.6416,1.64255,59700000.0
2008-05-12 08:13:00,1.6425,1.6428,1.64195,1.642,53800000.0
2008-05-12 08:14:00,1.642,1.6422,1.6417,1.6421,33000000.0
2008-05-12 08:15:00,1.64205,1.64215,1.64185,1.64185,53100000.0
2008-05-12 08:16:00,1.6418,1.6424,1.64165,1.64205,48700000.0
2008-05-12 08:17:00,1.64205,1.64215,1.64165,1.6421,35300000.0
2008-05-12 08:18:00,1.64215,1.64255,1.642,1.642,24200000.0
2008-05-12 08:19:00,1.642,1.6425,1.6419,1.6424,53300000.0
2008-05-12 08:20:00,1.6424,1.64245,1.64205,1.6423,19400000.0
2008-05-12 08:21:00,1.6423,1.6434,1.6422,1.6432,72200000.0
2008-05-12 08:22:00,1.64305,1.6437,1.643,1.6435,49600000.0
2008-05-12 08:23:00,1.64345,1.64405,1.6431,1.64405,41400000.0
2008-05-12 08:24:00,1.64415,1.6444,1.6437,1.6441,83800000.0
2008-05-12 08:25:00,1.6441,1.6441,1.6433,1.64345,47000000.0
2008-05-12 08:26:00,1.64355,1.6436,1.643,1.643,32800000.0
2008-05-12 08:27:00,1.6433,1.64335,1.64285,1.64325,40000000.0
2008-05-12 08:28:00,1.64325,1.64335,1.64225,1.6424,43200000.0
2008-05-12 08:29:00,1.64265,1.64295,1.64235,1.64265,41800000.0
2008-05-12 08:30:00,1.6427,1.643,1.64265,1.6428,54700000.0
2008-05-12 08:31:00,1.64275,1.6429,1.64245,1.64245,31400000.0
2008-05-12 08:32:00,1.64245,1.6426,1.6419,1.6421,34700000.0
2008-05-12 08:33:00,1.6421,1.6424,1.6419,1.6423,39300000.0
2008-05-12 08:34:00,1.6423,1.6424,1.64165,1.642,39000000.0
2008-05-12 08:35:00,1.642,1.6421,1.6412,1.6415,43500000.0
2008-05-12 08:36:00,1.6415,1.64195,1.64145,1.6419,60400000.0
2008-05-12 08:37:00,1.6419,1.6424,1.6417,1.6424,28200000.0
2008-05-12 08:38:00,1.6424,1.64275,1.6417,1.6417,41400000.0
2008-05-12 08:39:00,1.6418,1.6423,1.6413,1.6413,46900000.0
2008-05-12 08:40:00,1.6414,1.6418,1.6413,1.6414,48800000.0
2008-05-12 08:41:00,1.6414,1.6416,1.64055,1.6408,70000000.0
2008-05-12 08:42:00,1.64085,1.6411,1.6401,1.6405,104000000.0
2008-05-12 08:43:00,1.6406,1.6417,1.64035,1.6412,96600000.0
2008-05-12 08:44:00,1.6414,1.6414,1.64005,1.64025,79000000.0
2008-05-12 08:45:00,1.6403,1.6405,1.64,1.6404,32900000.0
2008-05-12 08:46:00,1.6404,1.64105,1.64025,1.6408,50800000.0
2008-05-12 08:47:00,1.6411,1.6415,1.6405,1.64095,34000000.0
2008-05-12 08:48:00,1.6409,1.6412,1.64075,1.6411,26000000.0
2008-05-12 08:49:00,1.6411,1.6414,1.64085,1.6413,46700000.0
2008-05-12 08:50:00,1.64135,1.64135,1.64095,1.6413,14200000.0
2008-05-12 08:51:00,1.6413,1.6414,1.64075,1.64075,33600000.0
2008-05-12 08:52:00,1.6408,1.6411,1.6408,1.6411,32900000.0
2008-05-12 08:53:00,1.6411,1.6411,1.6398,1.6399,66900000.0
2008-05-12 08:54:00,1.6397,1.6404,1.6397,1.64035,70200000.0
2008-05-12 08:55:00,1.64035,1.6412,1.64035,1.6411,51000000.0
2008-05-12 08:56:00,1.6411,1.6415,1.6411,1.6414,52000000.0
2008-05-12 08:57:00,1.6412,1.6414,1.6406,1.6408,37800000.0
2008-05-12 08:58:00,1.6409,1.64105,1.64065,1.64065,16100000.0
2008-05-12 08:59:00,1.64075,1.6411,1.6406,1.6407,62200000.0
2008-05-12 09:00:00,1.64075,1.6409,1.6403,1.6403,35400000.0
2008-05-12 09:01:00,1.6403,1.6404,1.6398,1.64025,63200000.0
2008-05-12 09:02:00,1.6403,1.6407,1.64,1.6406,32700000.0
2008-05-12 09:03:00,1.6406,1.6409,1.64045,1.64075,32600000.0
2008-05-12 09:04:00,1.64075,1.6408,1.64065,1.6407,13900000.0
2008-05-12 09:05:00,1.6408,1.6408,1.6403,1.6404,23300000.0
2008-05-12 09:06:00,1.6404,1.6405,1.63985,1.64015,56100000.0
2008-05-12 09:07:00,1.64015,1.64025,1.63995,1.64005,38700000.0
2008-05-12 09:08:00,1.6401,1.6402,1.63985,1.63995,54900000.0
2008-05-12 09:09:00,1.6401,1.6403,1.6401,1.6403,16800000.0
2008-05-12 09:10:00,1.6403,1.64035,1.64005,1.6402,12000000.0
2008-05-12 09:11:00,1.6402,1.6404,1.6402,1.6404,37200000.0
2008-05-12 09:12:00,1.6404,1.6405,1.6402,1.6403,21900000.0
2008-05-12 09:13:00,1.6403,1.6404,1.6402,1.6403,27200000.0
2008-05-12 09:14:00,1.6403,1.6403,1.64,1.64,19400000.0
2008-05-12 09:15:00,1.64,1.6401,1.63975,1.6399,45000000.0
2008-05-12 09:16:00,1.6399,1.6403,1.6396,1.6396,16600000.0
2008-05-12 09:17:00,1.6396,1.6402,1.6396,1.6401,28600000.0
2008-05-12 09:18:00,1.6401,1.6402,1.6399,1.6401,8100000.0
2008-05-12 09:19:00,1.6401,1.6402,1.64,1.6402,11000000.0
2008-05-12 09:20:00,1.6402,1.6402,1.6399,1.64,23700000.0
2008-05-12 09:21:00,1.64,1.64,1.6397,1.6398,17200000.0
2008-05-12 09:22:00,1.6398,1.6398,1.63915,1.6396,17200000.0
2008-05-12 09:23:00,1.6397,1.6397,1.639,1.6392,29800000.0
2008-05-12 09:24:00,1.6392,1.6394,1.6389,1.6389,44600000.0
2008-05-12 09:25:00,1.6389,1.6398,1.6389,1.6397,47800000.0
2008-05-12 09:26:00,1.6397,1.6397,1.6392,1.6394,53000000.0
2008-05-12 09:27:00,1.6393,1.6397,1.6391,1.6396,19700000.0
2008-05-12 09:28:00,1.6396,1.6402,1.6396,1.64,56900000.0
2008-05-12 09:29:00,1.6401,1.6404,1.6395,1.64,47200000.0
2008-05-12 09:30:00,1.6399,1.6403,1.6399,1.6402,37400000.0
2008-05-12 09:31:00,1.6402,1.6409,1.64,1.6407,61300000.0
2008-05-12 09:32:00,1.6407,1.6408,1.6402,1.6408,37700000.0
2008-05-12 09:33:00,1.6407,1.6411,1.6403,1.6403,56100000.0
2008-05-12 09:34:00,1.6403,1.6404,1.6399,1.64015,42700000.0
2008-05-12 09:35:00,1.6401,1.641,1.6401,1.6406,62100000.0
2008-05-12 09:36:00,1.6406,1.6406,1.6397,1.6399,36200000.0
2008-05-12 09:37:00,1.6399,1.64,1.63965,1.63965,24800000.0
2008-05-12 09:38:00,1.63965,1.6398,1.6394,1.6395,86500000.0
2008-05-12 09:39:00,1.6395,1.6397,1.63915,1.6393,25800000.0
2008-05-12 09:40:00,1.63915,1.64,1.639,1.6394,42500000.0
2008-05-12 09:41:00,1.6394,1.6397,1.6392,1.6396,78100000.0
2008-05-12 09:42:00,1.6396,1.6399,1.6392,1.6398,26400000.0
2008-05-12 09:43:00,1.63985,1.6404,1.6398,1.64,18000000.0
2008-05-12 09:44:00,1.64,1.6403,1.63995,1.6402,23800000.0
2008-05-12 09:45:00,1.6402,1.64035,1.64,1.64035,26600000.0
2008-05-12 09:46:00,1.6404,1.6408,1.6401,1.6402,40200000.0
2008-05-12 09:47:00,1.6402,1.6402,1.6399,1.64,14000000.0
2008-05-12 09:48:00,1.64,1.6405,1.6399,1.6405,28500000.0
2008-05-12 09:49:00,1.6407,1.6409,1.6403,1.6404,32400000.0
2008-05-12 09:50:00,1.6404,1.6405,1.6396,1.6396,15100000.0
2008-05-12 09:51:00,1.6396,1.6398,1.6396,1.6397,13600000.0
2008-05-12 09:52:00,1.6397,1.64,1.6396,1.64,127500000.0
2008-05-12 09:53:00,1.64,1.6405,1.6398,1.6403,459900000.0
2008-05-12 09:54:00,1.6403,1.6406,1.6399,1.64,44400000.0
2008-05-12 09:55:00,1.64,1.6406,1.63995,1.6406,39800000.0
2008-05-12 09:56:00,1.6406,1.6408,1.6404,1.6404,27300000.0
2008-05-12 09:57:00,1.6404,1.6404,1.64,1.64035,12500000.0
2008-05-12 09:58:00,1.64035,1.6405,1.64005,1.6403,8100000.0
2008-05-12 09:59:00,1.6403,1.6404,1.6403,1.6404,6900000.0
2008-05-12 10:00:00,1.6403,1.6409,1.6402,1.6408,16400000.0
2008-05-12 10:01:00,1.6408,1.6411,1.6407,1.6411,7800000.0
2008-05-12 10:02:00,1.6411,1.6413,1.6406,1.641,201100000.0
2008-05-12 10:03:00,1.641,1.6413,1.641,1.6411,110099999.0
2008-05-12 10:04:00,1.6411,1.6412,1.6405,1.6405,26800000.0
2008-05-12 10:05:00,1.6405,1.6408,1.6402,1.64055,31400000.0
2008-05-12 10:06:00,1.64055,1.6407,1.6396,1.63965,336100001.0
2008-05-12 10:07:00,1.6396,1.6397,1.6389,1.6392,117700000.0
2008-05-12 10:08:00,1.6392,1.6395,1.639,1.6394,154600000.0
2008-05-12 10:09:00,1.6394,1.64005,1.6389,1.639,132500000.0
2008-05-12 10:10:00,1.6392,1.6396,1.6387,1.63955,47600000.0
2008-05-12 10:11:00,1.6396,1.6397,1.6392,1.6395,32300000.0
2008-05-12 10:12:00,1.6396,1.6401,1.63945,1.6401,52600000.0
2008-05-12 10:13:00,1.6401,1.6402,1.6395,1.6401,36300000.0
2008-05-12 10:14:00,1.6401,1.6401,1.63895,1.63905,96000000.0
2008-05-12 10:15:00,1.639,1.6393,1.6378,1.6378,62700000.0
2008-05-12 10:16:00,1.6378,1.6379,1.6376,1.6378,32200000.0
2008-05-12 10:17:00,1.6377,1.6379,1.6374,1.6378,78900000.0
2008-05-12 10:18:00,1.6378,1.6386,1.6378,1.6383,43300000.0
2008-05-12 10:19:00,1.6383,1.6387,1.6383,1.6386,18300000.0
2008-05-12 10:20:00,1.6387,1.6387,1.6376,1.638,85900000.0
2008-05-12 10:21:00,1.638,1.6382,1.6378,1.6381,35100000.0
2008-05-12 10:22:00,1.6382,1.6387,1.6382,1.6386,39100000.0
2008-05-12 10:23:00,1.6386,1.63975,1.6385,1.6393,89400000.0
2008-05-12 10:24:00,1.6393,1.6399,1.6392,1.6397,51900000.0
2008-05-12 10:25:00,1.6397,1.6398,1.6392,1.6396,52100000.0
2008-05-12 10:26:00,1.6395,1.6395,1.6388,1.639,67200000.0
2008-05-12 10:27:00,1.639,1.639,1.638,1.638,46200000.0
2008-05-12 10:28:00,1.638,1.6382,1.6377,1.638,68200000.0
2008-05-12 10:29:00,1.638,1.63885,1.6379,1.63885,43000000.0
2008-05-12 10:30:00,1.6388,1.6391,1.63865,1.6388,48400000.0
2008-05-12 10:31:00,1.6389,1.6396,1.6389,1.6392,38000000.0
2008-05-12 10:32:00,1.63915,1.6396,1.63915,1.6394,36100000.0
2008-05-12 10:33:00,1.6394,1.64,1.6394,1.6399,30000000.0
2008-05-12 10:34:00,1.6399,1.6401,1.6392,1.6392,47900000.0
2008-05-12 10:35:00,1.6392,1.6394,1.63895,1.6393,29800000.0
2008-05-12 10:36:00,1.6392,1.63975,1.6386,1.6387,101600000.0
2008-05-12 10:37:00,1.6387,1.6389,1.6385,1.6387,27600000.0
2008-05-12 10:38:00,1.6387,1.6391,1.6386,1.6389,28600000.0
2008-05-12 10:39:00,1.6389,1.639,1.6385,1.6385,34000000.0
2008-05-12 10:40:00,1.63865,1.6389,1.63845,1.6388,33300000.0
2008-05-12 10:41:00,1.6388,1.6388,1.6383,1.6383,22100000.0
2008-05-12 10:42:00,1.6384,1.6387,1.6383,1.6384,51600000.0
2008-05-12 10:43:00,1.6384,1.63895,1.6384,1.6389,26200000.0
2008-05-12 10:44:00,1.63895,1.63895,1.63855,1.63855,17800000.0
2008-05-12 10:45:00,1.6385,1.6387,1.6383,1.63845,19900000.0
2008-05-12 10:46:00,1.63845,1.63925,1.6383,1.6389,45100000.0
2008-05-12 10:47:00,1.63885,1.63915,1.638,1.6381,39300000.0
2008-05-12 10:48:00,1.63795,1.6381,1.6377,1.63795,42000000.0
2008-05-12 10:49:00,1.63795,1.638,1.6374,1.6376,38100000.0
2008-05-12 10:50:00,1.6375,1.6377,1.63725,1.6373,27100000.0
2008-05-12 10:51:00,1.6373,1.6375,1.63695,1.6372,26800000.0
2008-05-12 10:52:00,1.6372,1.6374,1.6369,1.6372,23100000.0
2008-05-12 10:53:00,1.6373,1.6373,1.637,1.6372,28900000.0
2008-05-12 10:54:00,1.6372,1.6372,1.637,1.637,8300000.0
2008-05-12 10:55:00,1.6372,1.6377,1.6372,1.6374,46200000.0
2008-05-12 10:56:00,1.6374,1.63755,1.6372,1.6372,20700000.0
2008-05-12 10:57:00,1.6372,1.6372,1.63675,1.6368,15100000.0
2008-05-12 10:58:00,1.6368,1.6368,1.6367,1.6368,3700000.0
2008-05-12 10:59:00,1.6367,1.63685,1.63645,1.6367,16300000.0
2008-05-12 11:00:00,1.63675,1.6379,1.63675,1.63785,35200000.0
2008-05-12 11:01:00,1.63785,1.638,1.63735,1.6379,23000000.0
2008-05-12 11:02:00,1.63795,1.63835,1.63775,1.63775,16500000.0
2008-05-12 11:03:00,1.63785,1.63795,1.6376,1.63795,22500000.0
2008-05-12 11:04:00,1.6379,1.6382,1.63765,1.6377,20200000.0
2008-05-12 11:05:00,1.63775,1.63785,1.63725,1.6375,16500000.0
2008-05-12 11:06:00,1.6376,1.63765,1.63695,1.63695,23000000.0
2008-05-12 11:07:00,1.63695,1.6372,1.6369,1.63715,18800000.0
2008-05-12 11:08:00,1.6372,1.6374,1.63715,1.6373,12300000.0
2008-05-12 11:09:00,1.63725,1.63745,1.63715,1.63715,8100000.0
2008-05-12 11:10:00,1.63725,1.6376,1.63725,1.6374,20300000.0
2008-05-12 11:11:00,1.6374,1.6382,1.6373,1.6381,22700000.0
2008-05-12 11:12:00,1.6382,1.6386,1.638,1.6386,32500000.0
2008-05-12 11:13:00,1.63865,1.6387,1.63825,1.63825,16100000.0
2008-05-12 11:14:00,1.6382,1.63835,1.638,1.6381,31500000.0
2008-05-12 11:15:00,1.63805,1.63825,1.63795,1.6382,23300000.0
2008-05-12 11:16:00,1.6382,1.63825,1.63815,1.63815,4700000.0
2008-05-12 11:17:00,1.6382,1.63835,1.638,1.638,27000000.0
2008-05-12 11:18:00,1.63805,1.6384,1.6379,1.63805,35400000.0
2008-05-12 11:19:00,1.63805,1.6382,1.6378,1.6379,45100000.0
2008-05-12 11:20:00,1.63795,1.638,1.63775,1.63785,11200000.0
2008-05-12 11:21:00,1.6379,1.63795,1.63755,1.63765,27600000.0
2008-05-12 11:22:00,1.63755,1.63755,1.63675,1.6371,32800000.0
2008-05-12 11:23:00,1.6371,1.6372,1.63655,1.63675,31700000.0
2008-05-12 11:24:00,1.63675,1.63685,1.6365,1.6367,13400000.0
2008-05-12 11:25:00,1.63685,1.63685,1.63585,1.63585,15300000.0
2008-05-12 11:26:00,1.63595,1.6367,1.63595,1.6363,38800000.0
2008-05-12 11:27:00,1.63635,1.63645,1.63595,1.63595,30100000.0
2008-05-12 11:28:00,1.6359,1.6359,1.635,1.6356,42600000.0
2008-05-12 11:29:00,1.63565,1.63595,1.6355,1.6356,29600000.0
2008-05-12 11:30:00,1.6355,1.63565,1.6354,1.6355,33800000.0
2008-05-12 11:31:00,1.6356,1.6358,1.6353,1.63535,23800000.0
2008-05-12 11:32:00,1.63525,1.63525,1.63505,1.6351,22100000.0
2008-05-12 11:33:00,1.63505,1.63555,1.63485,1.63495,35900000.0
2008-05-12 11:34:00,1.635,1.63535,1.6348,1.63495,58500000.0
2008-05-12 11:35:00,1.63495,1.63505,1.63485,1.63485,16000000.0
2008-05-12 11:36:00,1.6349,1.6355,1.63485,1.63525,25900000.0
2008-05-12 11:37:00,1.6352,1.63545,1.63505,1.6352,29800000.0
2008-05-12 11:38:00,1.63505,1.6356,1.635,1.63545,19000000.0
2008-05-12 11:39:00,1.63575,1.636,1.63555,1.63565,28600000.0
2008-05-12 11:40:00,1.6358,1.6358,1.6353,1.63555,21900000.0
2008-05-12 11:41:00,1.63555,1.63575,1.63545,1.63555,21400000.0
2008-05-12 11:42:00,1.63545,1.6357,1.63525,1.6356,17200000.0
2008-05-12 11:43:00,1.6357,1.6357,1.63535,1.63555,9400000.0
2008-05-12 11:44:00,1.6356,1.63585,1.63555,1.6358,15400000.0
2008-05-12 11:45:00,1.6358,1.63605,1.63555,1.636,16600000.0
2008-05-12 11:46:00,1.63605,1.6361,1.63585,1.636,22100000.0
2008-05-12 11:47:00,1.63605,1.63605,1.63575,1.63575,18400000.0
2008-05-12 11:48:00,1.63585,1.63585,1.63575,1.63585,6200000.0
2008-05-12 11:49:00,1.6358,1.6358,1.63575,1.6358,4000000.0
2008-05-12 11:50:00,1.63565,1.63565,1.63525,1.63535,15900000.0
2008-05-12 11:51:00,1.63535,1.63535,1.63495,1.63495,25000000.0
2008-05-12 11:52:00,1.635,1.63515,1.6347,1.63515,42600000.0
2008-05-12 11:53:00,1.6352,1.63535,1.63485,1.6353,35600000.0
2008-05-12 11:54:00,1.63535,1.63585,1.6352,1.6357,35900000.0
2008-05-12 11:55:00,1.63585,1.6359,1.6356,1.63585,30600000.0
2008-05-12 11:56:00,1.63585,1.63585,1.63515,1.6353,19800000.0
2008-05-12 11:57:00,1.63525,1.63535,1.63515,1.63525,22700000.0
2008-05-12 11:58:00,1.6354,1.6354,1.635,1.63525,19500000.0
2008-05-12 11:59:00,1.63515,1.6353,1.635,1.6353,10100000.0
2008-05-12 12:00:00,1.63535,1.63575,1.6353,1.6356,11600000.0
2008-05-12 12:01:00,1.63545,1.63545,1.6352,1.6354,17400000.0
2008-05-12 12:02:00,1.6353,1.6354,1.63495,1.635,5500000.0
2008-05-12 12:03:00,1.63495,1.63495,1.63485,1.6349,4500000.0
2008-05-12 12:04:00,1.63495,1.63505,1.63485,1.6349,15400000.0
2008-05-12 12:05:00,1.6349,1.635,1.63485,1.63495,6400000.0
2008-05-12 12:06:00,1.63495,1.63505,1.63485,1.63505,14400000.0
2008-05-12 12:07:00,1.63505,1.63515,1.63485,1.63515,12000000.0
2008-05-12 12:08:00,1.6351,1.63565,1.6351,1.63565,16400000.0
2008-05-12 12:09:00,1.63565,1.63595,1.63565,1.63595,15800000.0
2008-05-12 12:10:00,1.6359,1.6365,1.6359,1.6359,35900000.0
2008-05-12 12:11:00,1.636,1.63605,1.6358,1.6359,32900000.0
2008-05-12 12:12:00,1.6359,1.63595,1.63575,1.63585,20300000.0
2008-05-12 12:13:00,1.63585,1.63595,1.6356,1.6357,21800000.0
2008-05-12 12:14:00,1.63575,1.63625,1.63545,1.63565,30700000.0
2008-05-12 12:15:00,1.63565,1.636,1.63545,1.63575,28600000.0
2008-05-12 12:16:00,1.63575,1.63635,1.6356,1.6363,15900000.0
2008-05-12 12:17:00,1.63625,1.63645,1.63585,1.63585,22500000.0
2008-05-12 12:18:00,1.63585,1.63615,1.6357,1.6361,42300000.0
2008-05-12 12:19:00,1.6361,1.6361,1.6355,1.63575,26500000.0
2008-05-12 12:20:00,1.63565,1.63635,1.63555,1.63605,38000000.0
2008-05-12 12:21:00,1.636,1.63655,1.6359,1.63615,26800000.0
2008-05-12 12:22:00,1.63625,1.63655,1.6361,1.6364,8800000.0
2008-05-12 12:23:00,1.63625,1.6364,1.6362,1.6363,12100000.0
2008-05-12 12:24:00,1.63635,1.63655,1.63625,1.63655,19700000.0
2008-05-12 12:25:00,1.6366,1.63685,1.6362,1.63665,22200000.0
2008-05-12 12:26:00,1.6366,1.63675,1.63635,1.63675,31700000.0
2008-05-12 12:27:00,1.6367,1.6368,1.6364,1.63645,24300000.0
2008-05-12 12:28:00,1.63645,1.63665,1.6364,1.63645,35000000.0
2008-05-12 12:29:00,1.63645,1.63665,1.63625,1.63645,26500000.0
2008-05-12 12:30:00,1.6364,1.63655,1.63635,1.63635,9400000.0
2008-05-12 12:31:00,1.6364,1.63645,1.6363,1.6363,4400000.0
2008-05-12 12:32:00,1.6363,1.6363,1.63585,1.63605,21200000.0
2008-05-12 12:33:00,1.6361,1.6361,1.63585,1.636,13700000.0
2008-05-12 12:34:00,1.636,1.6362,1.63585,1.63615,33800000.0
2008-05-12 12:35:00,1.6362,1.6366,1.6362,1.6365,25200000.0
2008-05-12 12:36:00,1.63645,1.63665,1.63645,1.63645,8000000.0
2008-05-12 12:37:00,1.63645,1.6367,1.6364,1.6367,12800000.0
2008-05-12 12:38:00,1.63665,1.63735,1.63665,1.63735,43100000.0
2008-05-12 12:39:00,1.63745,1.63755,1.63695,1.63695,22100000.0
2008-05-12 12:40:00,1.63705,1.63715,1.6368,1.63695,27200000.0
2008-05-12 12:41:00,1.63695,1.63695,1.63675,1.63675,31100000.0
2008-05-12 12:42:00,1.6368,1.63705,1.63675,1.63705,89600000.0
2008-05-12 12:43:00,1.63705,1.63705,1.63665,1.6368,20200000.0
2008-05-12 12:44:00,1.63685,1.63685,1.63665,1.63685,7800000.0
2008-05-12 12:45:00,1.6369,1.63705,1.63665,1.6367,24800000.0
2008-05-12 12:46:00,1.63675,1.6368,1.63655,1.6366,9500000.0
2008-05-12 12:47:00,1.6366,1.637,1.6366,1.6369,18800000.0
2008-05-12 12:48:00,1.6369,1.63725,1.6369,1.6371,10600000.0
2008-05-12 12:49:00,1.63705,1.6371,1.637,1.63705,6900000.0
2008-05-12 12:50:00,1.63705,1.63705,1.63675,1.63685,18800000.0
2008-05-12 12:51:00,1.63685,1.63705,1.63675,1.63685,23000000.0
2008-05-12 12:52:00,1.63685,1.63695,1.6364,1.63645,33800000.0
2008-05-12 12:53:00,1.63645,1.63645,1.63635,1.6364,5300000.0
2008-05-12 12:54:00,1.6364,1.63645,1.6362,1.6362,18800000.0
2008-05-12 12:55:00,1.6362,1.6363,1.6362,1.63625,11800000.0
2008-05-12 12:56:00,1.63625,1.6363,1.63625,1.6363,2100000.0
2008-05-12 12:57:00,1.6363,1.63635,1.6355,1.63575,36400000.0
2008-05-12 12:58:00,1.6358,1.6358,1.63535,1.63535,23100000.0
2008-05-12 12:59:00,1.63525,1.6354,1.63495,1.63495,30500000.0
2008-05-12 13:00:00,1.635,1.6353,1.63455,1.6353,39000000.0
2008-05-12 13:01:00,1.63535,1.63545,1.63445,1.63475,60900000.0
2008-05-12 13:02:00,1.63475,1.63515,1.63465,1.63505,25600000.0
2008-05-12 13:03:00,1.63495,1.63505,1.6341,1.6341,21200000.0
2008-05-12 13:04:00,1.63415,1.63475,1.63415,1.63435,43200000.0
2008-05-12 13:05:00,1.6344,1.63465,1.63415,1.6345,32400000.0
2008-05-12 13:06:00,1.63455,1.63465,1.63425,1.63445,31000000.0
2008-05-12 13:07:00,1.63455,1.63555,1.63445,1.6354,38000000.0
2008-05-12 13:08:00,1.63545,1.63585,1.63535,1.6358,32300000.0
2008-05-12 13:09:00,1.63575,1.6359,1.6355,1.6358,16700000.0
2008-05-12 13:10:00,1.63575,1.636,1.63495,1.63505,41900000.0
2008-05-12 13:11:00,1.63505,1.6356,1.63495,1.6356,30500000.0
2008-05-12 13:12:00,1.6357,1.63575,1.6353,1.6356,27400000.0
2008-05-12 13:13:00,1.6356,1.6358,1.6355,1.63555,18400000.0
2008-05-12 13:14:00,1.6355,1.6356,1.63525,1.6354,23500000.0
2008-05-12 13:15:00,1.6355,1.63555,1.63515,1.6353,24800000.0
2008-05-12 13:16:00,1.6353,1.63565,1.6352,1.6355,26500000.0
2008-05-12 13:17:00,1.6355,1.63575,1.6355,1.6356,7900000.0
2008-05-12 13:18:00,1.6356,1.6356,1.63525,1.63525,14000000.0
2008-05-12 13:19:00,1.6353,1.6353,1.63505,1.63525,10800000.0
2008-05-12 13:20:00,1.6352,1.6354,1.6352,1.63525,8900000.0
2008-05-12 13:21:00,1.6353,1.6357,1.6353,1.63545,13600000.0
2008-05-12 13:22:00,1.6355,1.6355,1.63545,1.6355,2800000.0
2008-05-12 13:23:00,1.63545,1.6361,1.63545,1.63555,14500000.0
2008-05-12 13:24:00,1.63565,1.63575,1.6356,1.6356,8000000.0
2008-05-12 13:25:00,1.6356,1.636,1.6355,1.636,19800000.0
2008-05-12 13:26:00,1.636,1.636,1.63565,1.6358,5800000.0
2008-05-12 13:27:00,1.6357,1.636,1.6357,1.6359,5700000.0
2008-05-12 13:28:00,1.6359,1.636,1.63555,1.63555,8800000.0
2008-05-12 13:29:00,1.6356,1.6359,1.63535,1.6354,31000000.0
2008-05-12 13:30:00,1.6353,1.6365,1.6352,1.6361,51400000.0
2008-05-12 13:31:00,1.6361,1.6365,1.63605,1.63605,19900000.0
2008-05-12 13:32:00,1.636,1.6365,1.63595,1.6365,34500000.0
2008-05-12 13:33:00,1.63655,1.6366,1.6363,1.6363,7100000.0
2008-05-12 13:34:00,1.6363,1.6366,1.6363,1.6366,14000000.0
2008-05-12 13:35:00,1.6367,1.6368,1.63645,1.6366,8700000.0
2008-05-12 13:36:00,1.63665,1.6369,1.63605,1.63635,36300000.0
2008-05-12 13:37:00,1.6362,1.6365,1.6362,1.6364,16200000.0
2008-05-12 13:38:00,1.6364,1.6367,1.6363,1.63655,15100000.0
2008-05-12 13:39:00,1.63655,1.6368,1.6365,1.6367,28600000.0
2008-05-12 13:40:00,1.6367,1.6371,1.6367,1.637,17100000.0
2008-05-12 13:41:00,1.637,1.6374,1.637,1.6373,13400000.0
2008-05-12 13:42:00,1.6373,1.6373,1.63665,1.6368,25800000.0
2008-05-12 13:43:00,1.63665,1.63665,1.636,1.6361,21100000.0
2008-05-12 13:44:00,1.636,1.63615,1.636,1.636,60300000.0
2008-05-12 13:45:00,1.636,1.6362,1.6354,1.6358,59700000.0
2008-05-12 13:46:00,1.6358,1.6361,1.63575,1.63575,34300000.0
2008-05-12 13:47:00,1.63575,1.63595,1.63545,1.6359,33100000.0
2008-05-12 13:48:00,1.6359,1.63685,1.63585,1.6366,27500000.0
2008-05-12 13:49:00,1.6366,1.6367,1.6364,1.6366,30300000.0
2008-05-12 13:50:00,1.6366,1.6368,1.63645,1.6368,10600000.0
2008-05-12 13:51:00,1.6368,1.6375,1.6367,1.6374,14500000.0
2008-05-12 13:52:00,1.6374,1.6375,1.6372,1.6373,32600000.0
2008-05-12 13:53:00,1.63755,1.6377,1.63735,1.6375,24000000.0
2008-05-12 13:54:00,1.6374,1.6375,1.6373,1.6375,18600000.0
2008-05-12 13:55:00,1.6375,1.6377,1.6374,1.63755,10800000.0
2008-05-12 13:56:00,1.63755,1.63755,1.63725,1.6374,14600000.0
2008-05-12 13:57:00,1.6374,1.6376,1.6372,1.6375,13600000.0
2008-05-12 13:58:00,1.6375,1.6375,1.6371,1.6372,24500000.0
2008-05-12 13:59:00,1.6372,1.6382,1.6371,1.63815,22800000.0
2008-05-12 14:00:00,1.6381,1.6384,1.6378,1.6382,32400000.0
2008-05-12 14:01:00,1.6382,1.6385,1.6381,1.6383,28300000.0
2008-05-12 14:02:00,1.63825,1.6383,1.6379,1.6381,13700000.0
2008-05-12 14:03:00,1.63815,1.63815,1.6375,1.6378,22200000.0
2008-05-12 14:04:00,1.6378,1.6383,1.6378,1.63795,21200000.0
2008-05-12 14:05:00,1.63805,1.6388,1.63805,1.6387,30000000.0
2008-05-12 14:06:00,1.63855,1.6389,1.6385,1.6389,25100000.0
2008-05-12 14:07:00,1.6389,1.6393,1.6388,1.6392,18400000.0
2008-05-12 14:08:00,1.6392,1.6392,1.6385,1.6388,16800000.0
2008-05-12 14:09:00,1.6386,1.6388,1.63755,1.6376,31400000.0
2008-05-12 14:10:00,1.6376,1.6376,1.6372,1.6375,36900000.0
2008-05-12 14:11:00,1.6375,1.6376,1.63725,1.6375,17900000.0
2008-05-12 14:12:00,1.6375,1.6381,1.6374,1.638,39500000.0
2008-05-12 14:13:00,1.638,1.6381,1.6373,1.63735,38300000.0
2008-05-12 14:14:00,1.6374,1.63765,1.6371,1.6371,37400000.0
2008-05-12 14:15:00,1.6371,1.6379,1.6371,1.63745,29200000.0
2008-05-12 14:16:00,1.63745,1.63755,1.6373,1.6374,22300000.0
2008-05-12 14:17:00,1.6374,1.6375,1.6368,1.6372,31400000.0
2008-05-12 14:18:00,1.6372,1.6377,1.63715,1.6374,37100000.0
2008-05-12 14:19:00,1.6374,1.6374,1.6369,1.63715,44000000.0
2008-05-12 14:20:00,1.6372,1.6376,1.637,1.6374,39400000.0
2008-05-12 14:21:00,1.63745,1.6376,1.6373,1.6373,42600000.0
2008-05-12 14:22:00,1.6374,1.6374,1.6371,1.6371,24300000.0
2008-05-12 14:23:00,1.6372,1.6372,1.6365,1.6366,21000000.0
2008-05-12 14:24:00,1.6367,1.6367,1.6362,1.6362,7900000.0
2008-05-12 14:25:00,1.6362,1.63675,1.6361,1.63675,24900000.0
2008-05-12 14:26:00,1.63685,1.63765,1.6366,1.6374,56200000.0
2008-05-12 14:27:00,1.6374,1.63765,1.63725,1.63755,30200000.0
2008-05-12 14:28:00,1.63755,1.63755,1.63725,1.6374,19200000.0
2008-05-12 14:29:00,1.63735,1.63825,1.63735,1.63795,32900000.0
2008-05-12 14:30:00,1.6379,1.63795,1.63755,1.6378,19800000.0
2008-05-12 14:31:00,1.6378,1.63785,1.63765,1.63785,12300000.0
2008-05-12 14:32:00,1.63795,1.63825,1.63735,1.63735,31700000.0
2008-05-12 14:33:00,1.6373,1.6379,1.63705,1.6373,30900000.0
2008-05-12 14:34:00,1.63725,1.63845,1.63675,1.6382,34100000.0
2008-05-12 14:35:00,1.63815,1.6384,1.6381,1.63835,27800000.0
2008-05-12 14:36:00,1.63845,1.63885,1.63845,1.63885,11600000.0
2008-05-12 14:37:00,1.6389,1.63915,1.63785,1.6381,34000000.0
2008-05-12 14:38:00,1.6383,1.6388,1.6383,1.6387,38900000.0
2008-05-12 14:39:00,1.6386,1.6389,1.63855,1.63855,16800000.0
2008-05-12 14:40:00,1.6386,1.6393,1.6386,1.63875,27200000.0
2008-05-12 14:41:00,1.6387,1.6387,1.63815,1.6386,34100000.0
2008-05-12 14:42:00,1.6387,1.6389,1.6385,1.63855,60100000.0
2008-05-12 14:43:00,1.6385,1.63925,1.6385,1.63915,24600000.0
2008-05-12 14:44:00,1.639,1.63945,1.6389,1.63915,36900000.0
2008-05-12 14:45:00,1.63915,1.63975,1.63905,1.6396,52300000.0
2008-05-12 14:46:00,1.63965,1.64005,1.63885,1.6393,61300000.0
2008-05-12 14:47:00,1.63925,1.6396,1.6392,1.6393,18400000.0
2008-05-12 14:48:00,1.63935,1.63965,1.63915,1.63945,42000000.0
2008-05-12 14:49:00,1.6394,1.64,1.63935,1.63955,71900000.0
2008-05-12 14:50:00,1.63955,1.63955,1.63915,1.63915,68500000.0
2008-05-12 14:51:00,1.6391,1.63955,1.639,1.63935,42000000.0
2008-05-12 14:52:00,1.63935,1.63945,1.639,1.63915,20200000.0
2008-05-12 14:53:00,1.63915,1.63915,1.63885,1.63895,28400000.0
2008-05-12 14:54:00,1.63895,1.63905,1.63885,1.63885,19400000.0
2008-05-12 14:55:00,1.63885,1.63885,1.6382,1.63855,22800000.0
2008-05-12 14:56:00,1.63855,1.63885,1.63855,1.6387,27800000.0
2008-05-12 14:57:00,1.63865,1.63875,1.6385,1.6385,11400000.0
2008-05-12 14:58:00,1.63845,1.6388,1.63845,1.63875,29700000.0
2008-05-12 14:59:00,1.63885,1.63915,1.6387,1.63875,23400000.0
2008-05-12 15:00:00,1.63875,1.63905,1.6384,1.6388,34300000.0
2008-05-12 15:01:00,1.6388,1.6389,1.63845,1.6387,41200000.0
2008-05-12 15:02:00,1.6387,1.63905,1.63845,1.6388,20600000.0
2008-05-12 15:03:00,1.6388,1.6393,1.63865,1.6393,26900000.0
2008-05-12 15:04:00,1.6393,1.6396,1.639,1.6392,23200000.0
2008-05-12 15:05:00,1.63945,1.6395,1.6386,1.6392,43100000.0
2008-05-12 15:06:00,1.6391,1.6398,1.639,1.6394,21000000.0
2008-05-12 15:07:00,1.6394,1.6405,1.6392,1.6405,54900000.0
2008-05-12 15:08:00,1.6405,1.6405,1.6401,1.6403,16300000.0
2008-05-12 15:09:00,1.6403,1.6404,1.6402,1.6402,15600000.0
2008-05-12 15:10:00,1.64025,1.6404,1.6401,1.6401,17200000.0
2008-05-12 15:11:00,1.6401,1.6403,1.6401,1.6402,3400000.0
2008-05-12 15:12:00,1.6402,1.6402,1.6393,1.6394,20300000.0
2008-05-12 15:13:00,1.6393,1.64,1.6393,1.64,23500000.0
2008-05-12 15:14:00,1.6399,1.6408,1.63975,1.64045,35100000.0
2008-05-12 15:15:00,1.6404,1.6404,1.64015,1.64015,10000000.0
2008-05-12 15:16:00,1.6401,1.6403,1.6399,1.64,18000000.0
2008-05-12 15:17:00,1.64005,1.6402,1.6397,1.6398,19400000.0
2008-05-12 15:18:00,1.6399,1.6399,1.6396,1.6398,25600000.0
2008-05-12 15:19:00,1.6398,1.6401,1.63975,1.6399,32500000.0
2008-05-12 15:20:00,1.6399,1.6404,1.63985,1.6402,43400000.0
2008-05-12 15:21:00,1.6402,1.64025,1.64005,1.6402,17500000.0
2008-05-12 15:22:00,1.6402,1.6404,1.64005,1.6401,17400000.0
2008-05-12 15:23:00,1.6401,1.6403,1.6401,1.6403,10600000.0
2008-05-12 15:24:00,1.6403,1.6407,1.6403,1.6405,15600000.0
2008-05-12 15:25:00,1.6405,1.6408,1.6404,1.6407,15700000.0
2008-05-12 15:26:00,1.6408,1.6408,1.6401,1.6407,18300000.0
2008-05-12 15:27:00,1.6406,1.6409,1.6405,1.6407,27700000.0
2008-05-12 15:28:00,1.6407,1.641,1.6404,1.6407,50200000.0
2008-05-12 15:29:00,1.6407,1.6407,1.6403,1.6405,21200000.0
2008-05-12 15:30:00,1.6405,1.64135,1.64035,1.641,20200000.0
2008-05-12 15:31:00,1.641,1.641,1.64,1.6402,68400000.0
2008-05-12 15:32:00,1.64025,1.64105,1.6402,1.64075,28600000.0
2008-05-12 15:33:00,1.6408,1.6408,1.64045,1.64065,33200000.0
2008-05-12 15:34:00,1.64075,1.6408,1.6401,1.6406,50700000.0
2008-05-12 15:35:00,1.6406,1.64135,1.6405,1.64135,37300000.0
2008-05-12 15:36:00,1.64135,1.64165,1.6411,1.6411,33800000.0
2008-05-12 15:37:00,1.6411,1.6415,1.6408,1.641,32000000.0
2008-05-12 15:38:00,1.641,1.6412,1.64065,1.641,16000000.0
2008-05-12 15:39:00,1.641,1.6411,1.6408,1.641,22700000.0
2008-05-12 15:40:00,1.641,1.6417,1.6409,1.6417,17100000.0
2008-05-12 15:41:00,1.64175,1.6421,1.641,1.64125,31300000.0
2008-05-12 15:42:00,1.64125,1.6415,1.641,1.6412,32000000.0
2008-05-12 15:43:00,1.6412,1.6412,1.6404,1.6404,24800000.0
2008-05-12 15:44:00,1.6404,1.6413,1.6404,1.6408,34600000.0
2008-05-12 15:45:00,1.6408,1.6408,1.64,1.6402,42400000.0
2008-05-12 15:46:00,1.6402,1.6403,1.64,1.64,23100000.0
2008-05-12 15:47:00,1.64,1.6402,1.63965,1.6398,37200000.0
2008-05-12 15:48:00,1.6398,1.6401,1.6398,1.6399,11400000.0
2008-05-12 15:49:00,1.63995,1.6403,1.6399,1.6399,22300000.0
2008-05-12 15:50:00,1.64,1.6404,1.6399,1.64025,37500000.0
2008-05-12 15:51:00,1.64025,1.6407,1.64005,1.64045,76000000.0
2008-05-12 15:52:00,1.6404,1.6412,1.6402,1.6411,54300000.0
2008-05-12 15:53:00,1.6411,1.6414,1.64085,1.6414,27500000.0
2008-05-12 15:54:00,1.6414,1.6415,1.6411,1.6415,18800000.0
2008-05-12 15:55:00,1.6414,1.6414,1.6412,1.6412,18700000.0
2008-05-12 15:56:00,1.6412,1.6417,1.6411,1.6416,26600000.0
2008-05-12 15:57:00,1.6416,1.6418,1.6413,1.6416,25900000.0
2008-05-12 15:58:00,1.6416,1.6424,1.6414,1.6419,30000000.0
2008-05-12 15:59:00,1.6419,1.642,1.6413,1.64155,56900000.0
2008-05-12 16:00:00,1.6417,1.6417,1.641,1.6411,32200000.0
2008-05-12 16:01:00,1.6412,1.642,1.6411,1.64135,46800000.0
2008-05-12 16:02:00,1.6414,1.64215,1.6414,1.64185,76900000.0
2008-05-12 16:03:00,1.6419,1.64255,1.6413,1.6417,84600000.0
2008-05-12 16:04:00,1.6415,1.6422,1.64145,1.64175,56400000.0
2008-05-12 16:05:00,1.6418,1.642,1.6416,1.6418,41200000.0
2008-05-12 16:06:00,1.6418,1.6422,1.6415,1.642,24100000.0
2008-05-12 16:07:00,1.642,1.642,1.6415,1.6417,7100000.0
2008-05-12 16:08:00,1.6417,1.6425,1.6417,1.6421,18500000.0
2008-05-12 16:09:00,1.6421,1.6422,1.6417,1.6419,32200000.0
2008-05-12 16:10:00,1.6419,1.642,1.6413,1.6416,60100000.0
2008-05-12 16:11:00,1.6416,1.6419,1.64115,1.64135,43900000.0
2008-05-12 16:12:00,1.6414,1.6414,1.64085,1.64105,21200000.0
2008-05-12 16:13:00,1.6412,1.6418,1.6411,1.6414,51300000.0
2008-05-12 16:14:00,1.6414,1.6425,1.6413,1.6416,103300000.0
2008-05-12 16:15:00,1.6416,1.6422,1.6416,1.642,31400000.0
2008-05-12 16:16:00,1.642,1.6431,1.642,1.6428,39000000.0
2008-05-12 16:17:00,1.6429,1.6433,1.6426,1.6427,39400000.0
2008-05-12 16:18:00,1.6427,1.6427,1.6422,1.6426,47100000.0
2008-05-12 16:19:00,1.6425,1.64265,1.642,1.642,20600000.0
2008-05-12 16:20:00,1.642,1.6421,1.6418,1.6419,28100000.0
2008-05-12 16:21:00,1.6419,1.642,1.6416,1.6416,8200000.0
2008-05-12 16:22:00,1.6416,1.6418,1.6413,1.6414,28300000.0
2008-05-12 16:23:00,1.6414,1.6416,1.6411,1.6415,16800000.0
2008-05-12 16:24:00,1.6415,1.6417,1.6414,1.6416,14200000.0
2008-05-12 16:25:00,1.6416,1.6416,1.6413,1.6415,23000000.0
2008-05-12 16:26:00,1.64155,1.642,1.6415,1.64185,16400000.0
2008-05-12 16:27:00,1.64185,1.64225,1.64165,1.6419,64100000.0
2008-05-12 16:28:00,1.642,1.642,1.6418,1.6418,39000000.0
2008-05-12 16:29:00,1.64185,1.642,1.6416,1.64185,58000000.0
2008-05-12 16:30:00,1.6418,1.642,1.6416,1.642,22200000.0
2008-05-12 16:31:00,1.642,1.6422,1.642,1.6422,10200000.0
2008-05-12 16:32:00,1.6422,1.6427,1.6421,1.6427,13700000.0
2008-05-12 16:33:00,1.6427,1.6427,1.6422,1.6423,29800000.0
2008-05-12 16:34:00,1.6422,1.6424,1.6422,1.6423,39600000.0
2008-05-12 16:35:00,1.6423,1.6425,1.6418,1.6421,140400000.0
2008-05-12 16:36:00,1.64205,1.64215,1.6418,1.642,72200000.0
2008-05-12 16:37:00,1.6421,1.64215,1.6415,1.6416,75600000.0
2008-05-12 16:38:00,1.6417,1.642,1.6416,1.6417,28000000.0
2008-05-12 16:39:00,1.6417,1.64175,1.641,1.641,27700000.0
2008-05-12 16:40:00,1.641,1.641,1.64015,1.64045,62900000.0
2008-05-12 16:41:00,1.6402,1.6406,1.64,1.6403,24600000.0
2008-05-12 16:42:00,1.6403,1.6411,1.6403,1.64065,54100000.0
2008-05-12 16:43:00,1.64065,1.6412,1.64065,1.6409,47600000.0
2008-05-12 16:44:00,1.6408,1.6409,1.6407,1.6407,12800000.0
2008-05-12 16:45:00,1.6407,1.6408,1.6403,1.6404,22900000.0
2008-05-12 16:46:00,1.6404,1.6404,1.64,1.6402,22100000.0
2008-05-12 16:47:00,1.6402,1.6402,1.63955,1.6399,38900000.0
2008-05-12 16:48:00,1.6398,1.6401,1.6397,1.64,42800000.0
2008-05-12 16:49:00,1.64,1.64,1.6395,1.6398,26500000.0
2008-05-12 16:50:00,1.6398,1.6398,1.6387,1.6387,54900000.0
2008-05-12 16:51:00,1.6387,1.6387,1.6382,1.63855,33000000.0
2008-05-12 16:52:00,1.6385,1.6393,1.6385,1.6388,35000000.0
2008-05-12 16:53:00,1.63885,1.6394,1.6388,1.6394,36000000.0
2008-05-12 16:54:00,1.6394,1.6397,1.6392,1.6397,28200000.0
2008-05-12 16:55:00,1.6397,1.6399,1.6396,1.6397,17800000.0
2008-05-12 16:56:00,1.63975,1.6402,1.6397,1.6401,37400000.0
2008-05-12 16:57:00,1.6401,1.6407,1.6398,1.6398,59300000.0
2008-05-12 16:58:00,1.6398,1.64,1.6397,1.6398,42900000.0
2008-05-12 16:59:00,1.6398,1.64035,1.6397,1.6401,41100000.0
2008-05-12 17:00:00,1.6401,1.6405,1.6399,1.6401,25800000.0
2008-05-12 17:01:00,1.6401,1.6403,1.6399,1.6399,35400000.0
2008-05-12 17:02:00,1.6399,1.6401,1.6399,1.64,19600000.0
2008-05-12 17:03:00,1.64,1.64,1.6396,1.6398,27400000.0
2008-05-12 17:04:00,1.6398,1.64,1.6393,1.6394,40400000.0
2008-05-12 17:05:00,1.6395,1.6396,1.6393,1.6394,20200000.0
2008-05-12 17:06:00,1.6394,1.6396,1.6389,1.63895,25600000.0
2008-05-12 17:07:00,1.6389,1.6398,1.6389,1.6398,50600000.0
2008-05-12 17:08:00,1.6398,1.6399,1.63935,1.6394,29300000.0
2008-05-12 17:09:00,1.6394,1.6404,1.63905,1.6392,91900000.0
2008-05-12 17:10:00,1.6392,1.6393,1.6375,1.6378,64900000.0
2008-05-12 17:11:00,1.63785,1.6386,1.6378,1.6384,84100000.0
2008-05-12 17:12:00,1.6384,1.63865,1.6382,1.63865,34800000.0
2008-05-12 17:13:00,1.63865,1.6389,1.6385,1.6388,32400000.0
2008-05-12 17:14:00,1.6389,1.6396,1.6388,1.63925,38700000.0
2008-05-12 17:15:00,1.6393,1.6398,1.6393,1.6396,57800000.0
2008-05-12 17:16:00,1.63965,1.64,1.6395,1.63955,22800000.0
2008-05-12 17:17:00,1.6396,1.64015,1.6395,1.6396,34600000.0
2008-05-12 17:18:00,1.6396,1.6397,1.6389,1.63935,42400000.0
2008-05-12 17:19:00,1.63935,1.63995,1.63925,1.63995,38600000.0
2008-05-12 17:20:00,1.6399,1.6401,1.6397,1.63985,21800000.0
2008-05-12 17:21:00,1.6399,1.6401,1.6397,1.63985,27800000.0
2008-05-12 17:22:00,1.63985,1.63995,1.63885,1.6389,29600000.0
2008-05-12 17:23:00,1.63885,1.6389,1.63815,1.63825,40000000.0
2008-05-12 17:24:00,1.6382,1.6387,1.6382,1.6384,26000000.0
2008-05-12 17:25:00,1.6385,1.6387,1.63835,1.6385,25200000.0
2008-05-12 17:26:00,1.6386,1.63905,1.63835,1.6386,40400000.0
2008-05-12 17:27:00,1.6387,1.6394,1.63865,1.63925,30000000.0
2008-05-12 17:28:00,1.6393,1.6394,1.63905,1.6391,18600000.0
2008-05-12 17:29:00,1.63905,1.63965,1.6389,1.6389,54500000.0
2008-05-12 17:30:00,1.6388,1.6399,1.6388,1.6392,54500000.0
2008-05-12 17:31:00,1.6392,1.6397,1.639,1.6395,44900000.0
2008-05-12 17:32:00,1.63955,1.6398,1.6391,1.6394,36800000.0
2008-05-12 17:33:00,1.6393,1.6399,1.6393,1.6398,43400000.0
2008-05-12 17:34:00,1.6399,1.64065,1.6398,1.64055,53800000.0
2008-05-12 17:35:00,1.6405,1.6405,1.63965,1.63975,32000000.0
2008-05-12 17:36:00,1.63975,1.6406,1.63965,1.6406,29400000.0
2008-05-12 17:37:00,1.6406,1.6408,1.64045,1.64055,20000000.0
2008-05-12 17:38:00,1.6405,1.6409,1.6397,1.6398,59800000.0
2008-05-12 17:39:00,1.63975,1.6401,1.63975,1.64005,40200000.0
2008-05-12 17:40:00,1.6401,1.6408,1.64005,1.6406,28600000.0
2008-05-12 17:41:00,1.6408,1.6409,1.6406,1.6407,20800000.0
2008-05-12 17:42:00,1.6406,1.6408,1.64055,1.6406,12200000.0
2008-05-12 17:43:00,1.6407,1.64095,1.6406,1.64095,28800000.0
2008-05-12 17:44:00,1.641,1.64135,1.64025,1.6403,46500000.0
2008-05-12 17:45:00,1.6403,1.6404,1.64,1.6401,33400000.0
2008-05-12 17:46:00,1.6401,1.6402,1.63965,1.6398,33100000.0
2008-05-12 17:47:00,1.6397,1.64025,1.6397,1.64025,30800000.0
2008-05-12 17:48:00,1.64015,1.64025,1.64005,1.64025,11800000.0
2008-05-12 17:49:00,1.6402,1.64055,1.6401,1.64055,20600000.0
2008-05-12 17:50:00,1.64055,1.6408,1.64045,1.6406,41800000.0
2008-05-12 17:51:00,1.6407,1.6413,1.6406,1.6413,34600000.0
2008-05-12 17:52:00,1.6414,1.6414,1.6407,1.6408,25600000.0
2008-05-12 17:53:00,1.6408,1.6408,1.6404,1.64045,26800000.0
2008-05-12 17:54:00,1.6407,1.6415,1.6407,1.6415,30000000.0
2008-05-12 17:55:00,1.6415,1.64155,1.6406,1.6409,43200000.0
2008-05-12 17:56:00,1.64095,1.6415,1.6408,1.64125,51000000.0
2008-05-12 17:57:00,1.6412,1.64125,1.64065,1.6407,31500000.0
2008-05-12 17:58:00,1.64065,1.6411,1.64055,1.641,20800000.0
2008-05-12 17:59:00,1.641,1.64155,1.64085,1.641,24600000.0
2008-05-12 18:00:00,1.641,1.64135,1.6408,1.64115,38600000.0
2008-05-12 18:01:00,1.64115,1.6413,1.6409,1.6409,19800000.0
2008-05-12 18:02:00,1.6407,1.6409,1.6406,1.6407,17600000.0
2008-05-12 18:03:00,1.64075,1.6408,1.64015,1.64015,5000000.0
2008-05-12 18:04:00,1.6403,1.64035,1.6397,1.63995,21200000.0
2008-05-12 18:05:00,1.64,1.641,1.64,1.6408,16200000.0
2008-05-12 18:06:00,1.6408,1.6408,1.6408,1.6408,1200000.0
2008-05-12 18:07:00,1.6406,1.6409,1.6405,1.6409,22200000.0
2008-05-12 18:08:00,1.6409,1.6409,1.64045,1.6407,24400000.0
2008-05-12 18:09:00,1.6408,1.6408,1.64055,1.64055,5000000.0
2008-05-12 18:10:00,1.64065,1.641,1.6404,1.64075,28600000.0
2008-05-12 18:11:00,1.6408,1.6409,1.64035,1.6406,21000000.0
2008-05-12 18:12:00,1.64055,1.64065,1.64035,1.6404,15000000.0
2008-05-12 18:13:00,1.6404,1.6404,1.63985,1.64,14600000.0
2008-05-12 18:14:00,1.64005,1.6403,1.64005,1.6403,4000000.0
2008-05-12 18:15:00,1.6403,1.6403,1.6398,1.64,27300000.0
2008-05-12 18:16:00,1.64005,1.64025,1.6398,1.64025,23400000.0
2008-05-12 18:17:00,1.64035,1.6404,1.63995,1.64015,16800000.0
2008-05-12 18:18:00,1.64005,1.64015,1.6395,1.63985,16000000.0
2008-05-12 18:19:00,1.63975,1.6401,1.63975,1.6401,10400000.0
2008-05-12 18:20:00,1.6401,1.6405,1.64,1.6401,15600000.0
2008-05-12 18:21:00,1.64015,1.64025,1.6401,1.64025,4800000.0
2008-05-12 18:22:00,1.6403,1.6404,1.64025,1.6403,4800000.0
2008-05-12 18:23:00,1.64015,1.64015,1.64,1.6401,2800000.0
2008-05-12 18:24:00,1.6402,1.6403,1.6401,1.6401,9200000.0
2008-05-12 18:25:00,1.64015,1.6411,1.6401,1.6411,26800000.0
2008-05-12 18:26:00,1.6411,1.6411,1.6408,1.6409,7800000.0
2008-05-12 18:27:00,1.6409,1.6409,1.64055,1.6407,15600000.0
2008-05-12 18:28:00,1.6407,1.64085,1.6405,1.64055,21800000.0
2008-05-12 18:29:00,1.6408,1.641,1.6407,1.64095,14000000.0
2008-05-12 18:30:00,1.641,1.6411,1.641,1.6411,5600000.0
2008-05-12 18:31:00,1.641,1.641,1.64065,1.64075,5600000.0
2008-05-12 18:32:00,1.6408,1.64125,1.64025,1.64025,24800000.0
2008-05-12 18:33:00,1.64035,1.64045,1.63935,1.6395,32400000.0
2008-05-12 18:34:00,1.6395,1.6396,1.6388,1.6388,21400000.0
2008-05-12 18:35:00,1.63885,1.6391,1.63875,1.63895,10800000.0
2008-05-12 18:36:00,1.6389,1.63895,1.6388,1.6389,5000000.0
2008-05-12 18:37:00,1.63895,1.6392,1.6386,1.63885,13600000.0
2008-05-12 18:38:00,1.63875,1.63905,1.6385,1.6389,22600000.0
2008-05-12 18:39:00,1.63895,1.63905,1.6388,1.639,6200000.0
2008-05-12 18:40:00,1.639,1.639,1.6387,1.6388,11800000.0
2008-05-12 18:41:00,1.6387,1.63915,1.6386,1.6391,14600000.0
2008-05-12 18:42:00,1.63915,1.6397,1.639,1.6395,20600000.0
2008-05-12 18:43:00,1.64,1.64015,1.6395,1.63955,16000000.0
2008-05-12 18:44:00,1.63965,1.6399,1.6396,1.63985,12200000.0
2008-05-12 18:45:00,1.6399,1.6402,1.63985,1.6402,11600000.0
2008-05-12 18:46:00,1.6402,1.64045,1.6401,1.6404,12000000.0
2008-05-12 18:47:00,1.6406,1.6409,1.64045,1.6405,20100000.0
2008-05-12 18:48:00,1.6405,1.6405,1.6403,1.64035,7100000.0
2008-05-12 18:49:00,1.6405,1.6409,1.64025,1.64045,23000000.0
2008-05-12 18:50:00,1.6404,1.64055,1.64015,1.6405,18200000.0
2008-05-12 18:51:00,1.6405,1.6413,1.6404,1.64115,21000000.0
2008-05-12 18:52:00,1.6411,1.6413,1.6409,1.64115,16800000.0
2008-05-12 18:53:00,1.64105,1.64125,1.64075,1.64105,11400000.0
2008-05-12 18:54:00,1.64105,1.64135,1.64105,1.64115,6400000.0
2008-05-12 18:55:00,1.64125,1.6414,1.6404,1.6408,25400000.0
2008-05-12 18:56:00,1.64085,1.64115,1.6405,1.6406,18600000.0
2008-05-12 18:57:00,1.64065,1.64115,1.6405,1.64095,18000000.0
2008-05-12 18:58:00,1.6409,1.641,1.64055,1.6406,19400000.0
2008-05-12 18:59:00,1.6406,1.641,1.6406,1.6409,24000000.0
2008-05-12 19:00:00,1.64085,1.641,1.6405,1.6405,15200000.0
2008-05-12 19:01:00,1.64055,1.6407,1.6403,1.6403,13000000.0
2008-05-12 19:02:00,1.64035,1.64065,1.64015,1.64015,21600000.0
2008-05-12 19:03:00,1.6402,1.6403,1.6402,1.6402,2200000.0
2008-05-12 19:04:00,1.64045,1.64065,1.64045,1.64055,2400000.0
2008-05-12 19:05:00,1.64055,1.64095,1.6403,1.6406,19000000.0
2008-05-12 19:06:00,1.6405,1.6408,1.6404,1.64055,7600000.0
2008-05-12 19:07:00,1.64065,1.6411,1.64065,1.6411,15200000.0
2008-05-12 19:08:00,1.6411,1.6427,1.6411,1.6427,35000000.0
2008-05-12 19:09:00,1.6427,1.6429,1.6424,1.6425,18600000.0
2008-05-12 19:10:00,1.6425,1.6432,1.6424,1.64285,20800000.0
2008-05-12 19:11:00,1.64295,1.64295,1.6425,1.6428,15200000.0
2008-05-12 19:12:00,1.6428,1.64285,1.6422,1.6424,17400000.0
2008-05-12 19:13:00,1.64245,1.64245,1.642,1.6421,13600000.0
2008-05-12 19:14:00,1.642,1.64215,1.64185,1.64215,24000000.0
2008-05-12 19:15:00,1.64225,1.6426,1.6421,1.6426,9600000.0
2008-05-12 19:16:00,1.6426,1.6426,1.64235,1.64255,15000000.0
2008-05-12 19:17:00,1.6425,1.6425,1.6421,1.6421,8200000.0
2008-05-12 19:18:00,1.6422,1.6422,1.64195,1.642,8200000.0
2008-05-12 19:19:00,1.64195,1.6427,1.6419,1.64235,6600000.0
2008-05-12 19:20:00,1.6424,1.6428,1.6421,1.6427,17000000.0
2008-05-12 19:21:00,1.64265,1.64305,1.6423,1.643,13800000.0
2008-05-12 19:22:00,1.6429,1.6433,1.64255,1.64295,21300000.0
2008-05-12 19:23:00,1.6429,1.6435,1.64265,1.6435,15600000.0
2008-05-12 19:24:00,1.6434,1.6438,1.6432,1.6438,21500000.0
2008-05-12 19:25:00,1.6436,1.64385,1.6433,1.6433,20400000.0
2008-05-12 19:26:00,1.6433,1.6434,1.64305,1.6433,10300000.0
2008-05-12 19:27:00,1.6431,1.6434,1.6431,1.64325,6800000.0
2008-05-12 19:28:00,1.6434,1.644,1.6433,1.6438,17800000.0
2008-05-12 19:29:00,1.6438,1.6438,1.64295,1.6435,26800000.0
2008-05-12 19:30:00,1.6435,1.64375,1.64265,1.64275,36700000.0
2008-05-12 19:31:00,1.64285,1.6434,1.6427,1.64275,22800000.0
2008-05-12 19:32:00,1.6427,1.6433,1.6427,1.6432,18500000.0
2008-05-12 19:33:00,1.6432,1.6432,1.6429,1.6431,17800000.0
2008-05-12 19:34:00,1.6431,1.6431,1.6429,1.643,8400000.0
2008-05-12 19:35:00,1.643,1.6431,1.6428,1.6431,5600000.0
2008-05-12 19:36:00,1.6431,1.6434,1.643,1.6434,4600000.0
2008-05-12 19:37:00,1.6434,1.6435,1.6433,1.6434,4600000.0
2008-05-12 19:38:00,1.6434,1.6434,1.6429,1.643,10200000.0
2008-05-12 19:39:00,1.643,1.6435,1.6429,1.6433,9200000.0
2008-05-12 19:40:00,1.6433,1.6433,1.6427,1.6428,6800000.0
2008-05-12 19:41:00,1.6428,1.6429,1.6427,1.6429,3600000.0
2008-05-12 19:42:00,1.64275,1.64285,1.64275,1.64285,4000000.0
2008-05-12 19:43:00,1.64295,1.643,1.6428,1.6429,7200000.0
2008-05-12 19:44:00,1.6429,1.643,1.6428,1.6429,8400000.0
2008-05-12 19:45:00,1.6429,1.643,1.64285,1.643,2200000.0
2008-05-12 19:46:00,1.64315,1.6432,1.6431,1.6431,4200000.0
2008-05-12 19:47:00,1.64315,1.64345,1.64315,1.64345,5400000.0
2008-05-12 19:48:00,1.64345,1.6436,1.643,1.643,13600000.0
2008-05-12 19:49:00,1.64305,1.64315,1.64275,1.6428,6400000.0
2008-05-12 19:50:00,1.6429,1.64295,1.64275,1.64295,5000000.0
2008-05-12 19:51:00,1.6429,1.6431,1.64275,1.6431,6800000.0
2008-05-12 19:52:00,1.64315,1.6433,1.6428,1.6428,15000000.0
2008-05-12 19:53:00,1.6428,1.6428,1.64225,1.64225,14800000.0
2008-05-12 19:54:00,1.6423,1.6426,1.64225,1.6426,13000000.0
2008-05-12 19:55:00,1.64275,1.6432,1.64275,1.6431,9800000.0
2008-05-12 19:56:00,1.6431,1.6431,1.6427,1.6428,10100000.0
2008-05-12 19:57:00,1.6428,1.6429,1.64215,1.64215,31400000.0
2008-05-12 19:58:00,1.64215,1.64215,1.6418,1.6419,22000000.0
2008-05-12 19:59:00,1.6419,1.6424,1.6418,1.6424,16200000.0
2008-05-12 20:00:00,1.6423,1.6425,1.6422,1.6425,2700000.0
2008-05-12 20:01:00,1.6423,1.6424,1.6421,1.6421,2000000.0
2008-05-12 20:02:00,1.6422,1.6426,1.6422,1.6424,13000000.0
2008-05-12 20:03:00,1.64245,1.6426,1.6421,1.6423,11200000.0
2008-05-12 20:04:00,1.6424,1.6424,1.64205,1.64205,6600000.0
2008-05-12 20:05:00,1.64205,1.64215,1.642,1.64205,4400000.0
2008-05-12 20:06:00,1.64195,1.64215,1.64195,1.642,3800000.0
2008-05-12 20:07:00,1.64205,1.6424,1.64205,1.64205,4400000.0
2008-05-12 20:08:00,1.64195,1.64195,1.64175,1.64175,5600000.0
2008-05-12 20:09:00,1.6417,1.6417,1.6415,1.64155,9600000.0
2008-05-12 20:10:00,1.6415,1.6416,1.6411,1.64125,10800000.0
2008-05-12 20:11:00,1.6413,1.6416,1.64125,1.64145,11600000.0
2008-05-12 20:12:00,1.64135,1.64145,1.64125,1.64145,3600000.0
2008-05-12 20:13:00,1.64155,1.64245,1.64155,1.64235,11600000.0
2008-05-12 20:14:00,1.64225,1.6423,1.64175,1.64205,20000000.0
2008-05-12 20:15:00,1.64195,1.64325,1.64195,1.6422,21600000.0
2008-05-12 20:16:00,1.6421,1.6427,1.6421,1.6425,21600000.0
2008-05-12 20:17:00,1.64255,1.64275,1.64235,1.64265,13600000.0
2008-05-12 20:18:00,1.64265,1.64265,1.6423,1.6425,9200000.0
2008-05-12 20:19:00,1.64245,1.6428,1.64245,1.6427,7600000.0
2008-05-12 20:20:00,1.64265,1.64265,1.6425,1.6426,5600000.0
2008-05-12 20:21:00,1.6425,1.64265,1.6424,1.6424,9400000.0
2008-05-12 20:22:00,1.6423,1.6432,1.64225,1.64315,9000000.0
2008-05-12 20:23:00,1.64315,1.64365,1.64305,1.64365,10800000.0
2008-05-12 20:24:00,1.6436,1.6437,1.64345,1.64345,17800000.0
2008-05-12 20:25:00,1.64345,1.6436,1.6432,1.6432,21000000.0
2008-05-12 20:26:00,1.6431,1.64335,1.6429,1.64335,9200000.0
2008-05-12 20:27:00,1.6434,1.6436,1.64325,1.6436,12200000.0
2008-05-12 20:28:00,1.6436,1.6438,1.6435,1.6435,30800000.0
2008-05-12 20:29:00,1.64355,1.6437,1.64325,1.64325,11400000.0
2008-05-12 20:30:00,1.64335,1.6435,1.64325,1.6435,8400000.0
2008-05-12 20:31:00,1.6433,1.6434,1.6428,1.6429,8300000.0
2008-05-12 20:32:00,1.6429,1.643,1.6429,1.643,800000.0
2008-05-12 20:33:00,1.6429,1.643,1.6429,1.643,3000000.0
2008-05-12 20:34:00,1.6429,1.64315,1.6429,1.64315,3600000.0
2008-05-12 20:35:00,1.6432,1.6434,1.64315,1.64335,7000000.0
2008-05-12 20:36:00,1.6434,1.6435,1.64335,1.64345,4000000.0
2008-05-12 20:37:00,1.6435,1.6435,1.64345,1.6435,1200000.0
2008-05-12 20:38:00,1.64355,1.6436,1.6434,1.6435,8800000.0
2008-05-12 20:39:00,1.64345,1.64355,1.6434,1.6434,3200000.0
2008-05-12 20:40:00,1.6434,1.64355,1.64335,1.64335,11200000.0
2008-05-12 20:41:00,1.6434,1.6434,1.64235,1.64235,10800000.0
2008-05-12 20:42:00,1.64225,1.64225,1.6419,1.642,12000000.0
2008-05-12 20:43:00,1.64205,1.6422,1.64205,1.6422,6800000.0
2008-05-12 20:44:00,1.6422,1.6422,1.642,1.6421,7600000.0
2008-05-12 20:45:00,1.6421,1.64225,1.64195,1.64205,8800000.0
2008-05-12 20:46:00,1.6421,1.6421,1.6418,1.6419,4800000.0
2008-05-12 20:47:00,1.64185,1.6421,1.64175,1.6421,8200000.0
2008-05-12 20:48:00,1.642,1.6423,1.642,1.64215,16400000.0
2008-05-12 20:49:00,1.64215,1.64255,1.64215,1.64245,9800000.0
2008-05-12 20:50:00,1.64245,1.64255,1.6421,1.64215,13800000.0
2008-05-12 20:51:00,1.64215,1.6423,1.6421,1.6423,12000000.0
2008-05-12 20:52:00,1.64225,1.6426,1.6421,1.6423,28400000.0
2008-05-12 20:53:00,1.6423,1.64265,1.6423,1.64245,20000000.0
2008-05-12 20:54:00,1.6424,1.6425,1.64215,1.6425,13400000.0
2008-05-12 20:55:00,1.64255,1.64255,1.6425,1.6425,1200000.0
2008-05-12 20:56:00,1.6425,1.6425,1.6422,1.6422,3800000.0
2008-05-12 20:57:00,1.6423,1.6425,1.6421,1.64235,16600000.0
2008-05-12 20:58:00,1.6424,1.6427,1.6424,1.6426,12000000.0
2008-05-12 20:59:00,1.6425,1.6431,1.6425,1.643,13000000.0
2008-05-12 21:00:00,1.6429,1.64315,1.6428,1.64285,16600000.0
2008-05-12 21:01:00,1.64275,1.6429,1.64275,1.64285,2800000.0
2008-05-12 21:02:00,1.6428,1.6429,1.6427,1.64275,7200000.0
2008-05-12 21:03:00,1.6427,1.6427,1.64245,1.6425,3400000.0
2008-05-12 21:04:00,1.6425,1.64275,1.6425,1.6427,6600000.0
2008-05-12 21:05:00,1.64275,1.6431,1.64275,1.6431,3800000.0
2008-05-12 21:06:00,1.64315,1.6432,1.64305,1.64305,3800000.0
2008-05-12 21:07:00,1.6432,1.6432,1.6429,1.643,7200000.0
2008-05-12 21:08:00,1.643,1.64305,1.643,1.643,2400000.0
2008-05-12 21:09:00,1.643,1.643,1.6429,1.6429,2000000.0
2008-05-12 21:10:00,1.64285,1.643,1.64285,1.64285,2200000.0
2008-05-12 21:11:00,1.6429,1.64305,1.6429,1.643,3000000.0
2008-05-12 21:12:00,1.6429,1.6431,1.64285,1.6429,6800000.0
2008-05-12 21:13:00,1.6429,1.643,1.6428,1.64285,6200000.0
2008-05-12 21:14:00,1.6429,1.643,1.6428,1.64295,6600000.0
2008-05-12 21:15:00,1.643,1.643,1.643,1.643,1200000.0
2008-05-12 21:16:00,1.64295,1.64295,1.64265,1.64265,4600000.0
2008-05-12 21:17:00,1.6427,1.64275,1.64245,1.64255,6600000.0
2008-05-12 21:18:00,1.6425,1.6425,1.6425,1.6425,400000.0
2008-05-12 21:19:00,1.64255,1.64265,1.64245,1.6425,9200000.0
2008-05-12 21:20:00,1.6425,1.6425,1.64225,1.6424,11200000.0
2008-05-12 21:21:00,1.64245,1.6426,1.64235,1.64235,4400000.0
2008-05-12 21:22:00,1.64225,1.64225,1.642,1.64215,4800000.0
2008-05-12 21:23:00,1.64225,1.64235,1.6419,1.642,13400000.0
2008-05-12 21:24:00,1.64195,1.64195,1.6415,1.6415,7600000.0
2008-05-12 21:25:00,1.6416,1.6416,1.64135,1.6416,9600000.0
2008-05-12 21:26:00,1.6415,1.6424,1.6415,1.64215,10800000.0
2008-05-12 21:27:00,1.6421,1.6423,1.6421,1.6422,4800000.0
2008-05-12 21:28:00,1.64215,1.64225,1.6421,1.64225,4000000.0
2008-05-12 21:29:00,1.6423,1.6423,1.64185,1.6419,11200000.0
2008-05-12 21:30:00,1.64205,1.64225,1.6417,1.64205,16200000.0
2008-05-12 21:31:00,1.6422,1.64255,1.64215,1.64225,9200000.0
2008-05-12 21:32:00,1.64235,1.64235,1.6421,1.6421,15200000.0
2008-05-12 21:33:00,1.64205,1.64205,1.6419,1.64195,3600000.0
2008-05-12 21:34:00,1.642,1.642,1.64195,1.64195,800000.0
2008-05-12 21:35:00,1.6419,1.6419,1.6419,1.6419,800000.0
2008-05-12 21:36:00,1.6419,1.64205,1.6419,1.64205,2800000.0
2008-05-12 21:37:00,1.6421,1.6422,1.64205,1.6421,3600000.0
2008-05-12 21:38:00,1.6421,1.64225,1.6421,1.64225,2800000.0
2008-05-12 21:39:00,1.64225,1.6423,1.64215,1.64215,4000000.0
2008-05-12 21:40:00,1.6422,1.6422,1.6421,1.64215,2000000.0
2008-05-12 21:41:00,1.64215,1.6423,1.6421,1.64215,4400000.0
2008-05-12 21:42:00,1.64215,1.6423,1.64215,1.6422,2600000.0
2008-05-12 21:43:00,1.642,1.64215,1.642,1.64215,2400000.0
2008-05-12 21:44:00,1.6421,1.6422,1.64195,1.642,5600000.0
2008-05-12 21:45:00,1.64195,1.64205,1.64185,1.64205,10000000.0
2008-05-12 21:46:00,1.64225,1.64235,1.64215,1.64235,7200000.0
2008-05-12 21:47:00,1.6423,1.6423,1.64195,1.64205,4000000.0
2008-05-12 21:48:00,1.64195,1.64205,1.6416,1.64165,10400000.0
2008-05-12 21:49:00,1.6417,1.64175,1.6416,1.64175,3200000.0
2008-05-12 21:50:00,1.6418,1.6418,1.6409,1.64115,6800000.0
2008-05-12 21:51:00,1.64105,1.64115,1.64055,1.641,15100000.0
2008-05-12 21:52:00,1.64095,1.64095,1.6406,1.6406,8800000.0
2008-05-12 21:53:00,1.64065,1.6411,1.64065,1.641,19300000.0
2008-05-12 21:54:00,1.641,1.64125,1.64095,1.6412,4600000.0
2008-05-12 21:55:00,1.6411,1.6411,1.64065,1.6408,5200000.0
2008-05-12 21:56:00,1.64085,1.64085,1.6408,1.6408,2400000.0
2008-05-12 21:57:00,1.6407,1.6409,1.6407,1.6409,4800000.0
2008-05-12 21:58:00,1.64085,1.6409,1.6406,1.6407,11400000.0
2008-05-12 21:59:00,1.6407,1.64075,1.6403,1.6404,5400000.0
2008-05-12 22:00:00,1.6405,1.6412,1.6404,1.64095,11200000.0
2008-05-12 22:01:00,1.6409,1.641,1.6408,1.6409,6800000.0
2008-05-12 22:02:00,1.64095,1.641,1.64085,1.64085,2400000.0
2008-05-12 22:03:00,1.6409,1.6409,1.64065,1.6407,2200000.0
2008-05-12 22:04:00,1.64065,1.64075,1.6404,1.6404,5200000.0
2008-05-12 22:05:00,1.64045,1.6408,1.6404,1.64075,9800000.0
2008-05-12 22:06:00,1.6407,1.6407,1.6403,1.6405,12200000.0
2008-05-12 22:07:00,1.6404,1.6404,1.64005,1.64015,4600000.0
2008-05-12 22:08:00,1.64025,1.64035,1.64005,1.64005,7400000.0
2008-05-12 22:09:00,1.64005,1.64055,1.64005,1.64055,6400000.0
2008-05-12 22:10:00,1.6405,1.6411,1.6405,1.64105,7600000.0
2008-05-12 22:11:00,1.64115,1.64155,1.64115,1.6415,10400000.0
2008-05-12 22:12:00,1.6413,1.64155,1.64125,1.6414,10200000.0
2008-05-12 22:13:00,1.6414,1.6414,1.64055,1.64065,7300000.0
2008-05-12 22:14:00,1.6403,1.641,1.6402,1.6404,35000000.0
2008-05-12 22:15:00,1.64035,1.64065,1.64,1.6401,23000000.0
2008-05-12 22:16:00,1.6403,1.6404,1.64025,1.64035,5200000.0
2008-05-12 22:17:00,1.6404,1.6404,1.64005,1.64005,4800000.0
2008-05-12 22:18:00,1.64025,1.64025,1.6402,1.6402,1400000.0
2008-05-12 22:19:00,1.6402,1.6402,1.64,1.6402,3600000.0
2008-05-12 22:20:00,1.6402,1.64075,1.6402,1.64035,8200000.0
2008-05-12 22:21:00,1.64035,1.64055,1.6401,1.6403,5600000.0
2008-05-12 22:22:00,1.6403,1.64065,1.64015,1.64015,7200000.0
2008-05-12 22:23:00,1.64015,1.6402,1.6401,1.6402,3800000.0
2008-05-12 22:24:00,1.64035,1.64055,1.6402,1.6405,7000000.0
2008-05-12 22:25:00,1.6405,1.6405,1.63995,1.63995,11400000.0
2008-05-12 22:26:00,1.6399,1.6399,1.6399,1.6399,600000.0
2008-05-12 22:27:00,1.64,1.64,1.6397,1.63985,8700000.0
2008-05-12 22:28:00,1.6399,1.6399,1.6398,1.6399,2200000.0
2008-05-12 22:29:00,1.6398,1.63995,1.6395,1.63995,9800000.0
2008-05-12 22:30:00,1.6399,1.64005,1.6399,1.64,3800000.0
2008-05-12 22:31:00,1.64005,1.6401,1.63995,1.64005,5000000.0
2008-05-12 22:32:00,1.64005,1.64055,1.64005,1.6402,13600000.0
2008-05-12 22:33:00,1.64025,1.64025,1.64005,1.6401,3600000.0
2008-05-12 22:34:00,1.64015,1.64025,1.64005,1.6401,5600000.0
2008-05-12 22:35:00,1.6401,1.6405,1.6401,1.6405,4800000.0
2008-05-12 22:36:00,1.64045,1.6407,1.64045,1.6407,5600000.0
2008-05-12 22:37:00,1.64065,1.64075,1.6406,1.6406,4400000.0
2008-05-12 22:38:00,1.64065,1.6409,1.6406,1.6406,5800000.0
2008-05-12 22:39:00,1.64065,1.64065,1.6403,1.6403,3200000.0
2008-05-12 22:40:00,1.64035,1.64055,1.6403,1.64055,8400000.0
2008-05-12 22:41:00,1.64035,1.6407,1.64035,1.64045,4800000.0
2008-05-12 22:42:00,1.6405,1.6406,1.6405,1.6406,2400000.0
2008-05-12 22:43:00,1.64055,1.64055,1.6404,1.64045,5600000.0
2008-05-12 22:44:00,1.6405,1.6406,1.64045,1.64045,4200000.0
2008-05-12 22:45:00,1.64055,1.64065,1.64005,1.64015,10900000.0
2008-05-12 22:46:00,1.6402,1.64045,1.64005,1.6402,12000000.0
2008-05-12 22:47:00,1.6402,1.6402,1.63995,1.6401,10800000.0
2008-05-12 22:48:00,1.64,1.64005,1.63995,1.64005,1000000.0
2008-05-12 22:49:00,1.64005,1.6404,1.64005,1.64035,9800000.0
2008-05-12 22:50:00,1.6403,1.64085,1.64025,1.6407,10400000.0
2008-05-12 22:51:00,1.64075,1.6413,1.64065,1.64115,21700000.0
2008-05-12 22:52:00,1.6411,1.64115,1.6409,1.64095,6400000.0
2008-05-12 22:53:00,1.641,1.6411,1.6409,1.6411,9500000.0
2008-05-12 22:54:00,1.6411,1.6412,1.6408,1.6409,10400000.0
2008-05-12 22:55:00,1.641,1.6411,1.641,1.6411,6600000.0
2008-05-12 22:56:00,1.6411,1.6413,1.6411,1.6413,75600000.0
2008-05-12 22:57:00,1.6413,1.6413,1.6411,1.6412,13100000.0
2008-05-12 22:58:00,1.6411,1.6411,1.6411,1.6411,7400000.0
2008-05-12 22:59:00,1.6411,1.6411,1.6411,1.6411,2800000.0
2008-05-12 23:00:00,1.6411,1.6411,1.6403,1.6404,15200000.0
2008-05-12 23:01:00,1.6404,1.6405,1.6403,1.6404,105600000.0
2008-05-12 23:02:00,1.6405,1.6405,1.6402,1.6402,16400000.0
2008-05-12 23:03:00,1.6402,1.6402,1.6398,1.64,76800000.0
2008-05-12 23:04:00,1.64,1.6403,1.63995,1.6402,129600000.0
2008-05-12 23:05:00,1.6402,1.64025,1.6399,1.6401,22300000.0
2008-05-12 23:06:00,1.6401,1.6404,1.6401,1.6404,53100000.0
2008-05-12 23:07:00,1.6404,1.6405,1.64035,1.6405,28000000.0
2008-05-12 23:08:00,1.6405,1.64055,1.64045,1.64055,3600000.0
2008-05-12 23:09:00,1.6405,1.6409,1.6405,1.64055,23800000.0
2008-05-12 23:10:00,1.6405,1.6407,1.64045,1.6406,24900000.0
2008-05-12 23:11:00,1.6406,1.6406,1.6403,1.6403,29600000.0
2008-05-12 23:12:00,1.64025,1.6403,1.64025,1.64025,5200000.0
2008-05-12 23:13:00,1.64025,1.64025,1.64015,1.64015,14600000.0
2008-05-12 23:14:00,1.64015,1.64015,1.6399,1.64,19800000.0
2008-05-12 23:15:00,1.6402,1.6402,1.63975,1.6401,11900000.0
2008-05-12 23:16:00,1.6401,1.6403,1.64,1.6402,16000000.0
2008-05-12 23:17:00,1.64015,1.6405,1.64,1.6405,14500000.0
2008-05-12 23:18:00,1.6407,1.6408,1.6404,1.6404,1700000.0
2008-05-12 23:19:00,1.6404,1.6406,1.6404,1.6406,1800000.0
2008-05-12 23:20:00,1.6407,1.6408,1.6406,1.6407,1600000.0
2008-05-12 23:21:00,1.6406,1.6407,1.6404,1.6404,4800000.0
2008-05-12 23:22:00,1.6404,1.6404,1.6403,1.6404,600000.0
2008-05-12 23:23:00,1.6404,1.6404,1.64,1.64,5800000.0
2008-05-12 23:24:00,1.64,1.6403,1.64,1.6403,13600000.0
2008-05-12 23:25:00,1.6403,1.6403,1.6399,1.6401,6200000.0
2008-05-12 23:26:00,1.6402,1.6405,1.64,1.64025,73300000.0
2008-05-12 23:27:00,1.6403,1.6403,1.6403,1.6403,16900000.0
2008-05-12 23:28:00,1.64,1.64005,1.6399,1.63995,16900000.0
2008-05-12 23:29:00,1.6401,1.6401,1.64,1.6401,13400000.0
2008-05-12 23:30:00,1.6402,1.6408,1.64,1.6407,8600000.0
2008-05-12 23:31:00,1.6406,1.6408,1.6406,1.6407,2700000.0
2008-05-12 23:32:00,1.6406,1.6407,1.6406,1.6406,2300000.0
2008-05-12 23:33:00,1.6406,1.6406,1.6405,1.6405,1200000.0
2008-05-12 23:35:00,1.6406,1.6406,1.6405,1.6405,5800000.0
2008-05-12 23:36:00,1.6405,1.6406,1.6405,1.6405,6200000.0
2008-05-12 23:37:00,1.6403,1.6404,1.6402,1.6402,40100000.0
2008-05-12 23:38:00,1.6403,1.6403,1.6403,1.6403,400000.0
2008-05-12 23:39:00,1.6403,1.6403,1.6403,1.6403,6700000.0
2008-05-12 23:40:00,1.6401,1.6403,1.6401,1.6403,6700000.0
2008-05-12 23:42:00,1.6403,1.6403,1.63995,1.63995,3600000.0
2008-05-12 23:43:00,1.64,1.64005,1.64,1.64005,5500000.0
2008-05-12 23:44:00,1.6401,1.6401,1.6401,1.6401,800000.0
2008-05-12 23:45:00,1.6402,1.6403,1.6402,1.6403,1400000.0
2008-05-12 23:46:00,1.6403,1.6403,1.6401,1.6402,10600000.0
2008-05-12 23:48:00,1.6404,1.6405,1.6404,1.6405,10600000.0
2008-05-12 23:49:00,1.6405,1.6405,1.6405,1.6405,200000.0
2008-05-12 23:50:00,1.64035,1.64045,1.6403,1.64045,6500000.0
2008-05-12 23:52:00,1.6405,1.6407,1.6404,1.6404,10800000.0
2008-05-12 23:53:00,1.6404,1.6406,1.6404,1.6406,10800000.0
2008-05-12 23:54:00,1.6406,1.6406,1.6404,1.64055,10500000.0
2008-05-12 23:55:00,1.64055,1.6406,1.6404,1.6406,1800000.0
2008-05-12 23:56:00,1.6405,1.6412,1.6405,1.6406,25800000.0
2008-05-12 23:58:00,1.6409,1.6409,1.6406,1.6406,27600000.0
2008-05-12 23:59:00,1.6406,1.6406,1.6404,1.6405,23700000.0
2008-05-13 00:00:00,1.6405,1.6407,1.6403,1.6407,66300000.0
2008-05-13 00:01:00,1.6407,1.6412,1.6405,1.6407,34100000.0
2008-05-13 00:02:00,1.6406,1.6407,1.6406,1.6407,6500000.0
2008-05-13 00:03:00,1.6407,1.6407,1.6407,1.6407,3200000.0
2008-05-13 00:04:00,1.6407,1.6407,1.6406,1.6406,8500000.0
2008-05-13 00:05:00,1.6406,1.6406,1.6406,1.6406,3000000.0
2008-05-13 00:06:00,1.6406,1.6408,1.6404,1.6408,35300000.0
2008-05-13 00:07:00,1.6408,1.6408,1.6404,1.6405,39700000.0
2008-05-13 00:08:00,1.6405,1.6408,1.6403,1.6405,132700000.0
2008-05-13 00:09:00,1.6406,1.6407,1.6405,1.6407,2200000.0
2008-05-13 00:10:00,1.6408,1.6408,1.6406,1.6406,2000000.0
2008-05-13 00:11:00,1.6406,1.6407,1.6406,1.6407,38500000.0
2008-05-13 00:12:00,1.6407,1.6407,1.6406,1.6406,4600000.0
2008-05-13 00:13:00,1.6406,1.6407,1.64035,1.6405,21400000.0
2008-05-13 00:14:00,1.6405,1.6405,1.6402,1.6405,8400000.0
2008-05-13 00:15:00,1.6406,1.6406,1.6403,1.6403,20800000.0
2008-05-13 00:16:00,1.6404,1.6405,1.6404,1.6405,4000000.0
2008-05-13 00:17:00,1.6404,1.6405,1.6404,1.6405,1600000.0
2008-05-13 00:18:00,1.6404,1.6406,1.6404,1.6406,6400000.0
2008-05-13 00:19:00,1.6406,1.6406,1.6405,1.6405,4800000.0
2008-05-13 00:20:00,1.6405,1.6407,1.64045,1.6407,12400000.0
2008-05-13 00:21:00,1.6408,1.641,1.6408,1.641,15400000.0
2008-05-13 00:22:00,1.641,1.6412,1.6409,1.6412,12800000.0
2008-05-13 00:23:00,1.6412,1.6412,1.641,1.6411,12800000.0
2008-05-13 00:24:00,1.6411,1.6411,1.6409,1.6411,14400000.0
2008-05-13 00:25:00,1.641,1.641,1.6407,1.641,30400000.0
2008-05-13 00:26:00,1.641,1.641,1.6409,1.641,10400000.0
2008-05-13 00:27:00,1.64095,1.6412,1.6409,1.6412,23400000.0
2008-05-13 00:28:00,1.6412,1.6412,1.641,1.641,17600000.0
2008-05-13 00:29:00,1.641,1.6411,1.6408,1.6409,37100000.0
2008-05-13 00:30:00,1.6409,1.6411,1.6409,1.6411,12900000.0
2008-05-13 00:31:00,1.641,1.6412,1.641,1.6412,3300000.0
2008-05-13 00:32:00,1.64125,1.6418,1.6412,1.6418,56400000.0
2008-05-13 00:33:00,1.6418,1.6418,1.641,1.6411,20500000.0
2008-05-13 00:34:00,1.6413,1.6415,1.6412,1.6415,20700000.0
2008-05-13 00:35:00,1.6414,1.6416,1.64115,1.6414,50100000.0
2008-05-13 00:36:00,1.6414,1.6415,1.6413,1.6413,21600000.0
2008-05-13 00:37:00,1.6413,1.6414,1.64095,1.6411,36700000.0
2008-05-13 00:38:00,1.6412,1.6412,1.6411,1.6412,10000000.0
2008-05-13 00:39:00,1.6414,1.6414,1.6411,1.6413,10100000.0
2008-05-13 00:40:00,1.6414,1.6414,1.64095,1.6412,12300000.0
2008-05-13 00:41:00,1.64115,1.6413,1.6411,1.6413,7800000.0
2008-05-13 00:42:00,1.6413,1.6414,1.6412,1.6413,6900000.0
2008-05-13 00:43:00,1.6413,1.6414,1.6411,1.6414,10700000.0
2008-05-13 00:44:00,1.6414,1.6415,1.6412,1.6415,7600000.0
2008-05-13 00:45:00,1.6415,1.6416,1.6413,1.6415,14800000.0
2008-05-13 00:46:00,1.6414,1.6415,1.6414,1.6415,5200000.0
2008-05-13 00:47:00,1.6415,1.6417,1.6415,1.6416,19300000.0
2008-05-13 00:48:00,1.64155,1.6424,1.6415,1.6424,49400000.0
2008-05-13 00:49:00,1.6424,1.6424,1.64165,1.6417,26200000.0
2008-05-13 00:50:00,1.64165,1.6419,1.6416,1.6419,15700000.0
2008-05-13 00:51:00,1.6417,1.6418,1.6417,1.6418,6700000.0
2008-05-13 00:52:00,1.6418,1.642,1.6416,1.6417,48300000.0
2008-05-13 00:53:00,1.6417,1.6422,1.6416,1.642,36400000.0
2008-05-13 00:54:00,1.642,1.6422,1.6419,1.642,19600000.0
2008-05-13 00:55:00,1.64195,1.6422,1.64175,1.6422,10400000.0
2008-05-13 00:56:00,1.642,1.642,1.6418,1.6419,7400000.0
2008-05-13 00:57:00,1.6419,1.642,1.6414,1.6414,15500000.0
2008-05-13 00:58:00,1.6415,1.642,1.6415,1.642,21100000.0
2008-05-13 00:59:00,1.642,1.6421,1.6417,1.6417,55800000.0
2008-05-13 01:00:00,1.6417,1.6421,1.6416,1.6417,25100000.0
2008-05-13 01:01:00,1.6416,1.6419,1.6414,1.6419,5600000.0
2008-05-13 01:02:00,1.6418,1.6418,1.6414,1.6415,6300000.0
2008-05-13 01:03:00,1.6417,1.6418,1.6415,1.6416,8200000.0
2008-05-13 01:04:00,1.6416,1.6416,1.6415,1.6415,69300000.0
2008-05-13 01:05:00,1.6415,1.6416,1.6414,1.6416,7000000.0
2008-05-13 01:06:00,1.6416,1.6417,1.6416,1.6416,9100000.0
2008-05-13 01:07:00,1.6416,1.6416,1.6413,1.6414,6400000.0
2008-05-13 01:08:00,1.6414,1.6415,1.6413,1.6415,12100000.0
2008-05-13 01:09:00,1.6414,1.6416,1.6413,1.6414,33800000.0
2008-05-13 01:10:00,1.6414,1.6419,1.6414,1.6418,27300000.0
2008-05-13 01:11:00,1.6417,1.64305,1.6417,1.6427,133800000.0
2008-05-13 01:12:00,1.6426,1.6426,1.6421,1.6423,66700000.0
2008-05-13 01:13:00,1.6421,1.6422,1.6416,1.64205,65500000.0
2008-05-13 01:14:00,1.64205,1.6423,1.6418,1.642,45200000.0
2008-05-13 01:15:00,1.6419,1.6421,1.6413,1.6416,83300000.0
2008-05-13 01:16:00,1.6415,1.6416,1.6413,1.6414,40200000.0
2008-05-13 01:17:00,1.6414,1.6416,1.6414,1.6414,5900000.0
2008-05-13 01:18:00,1.6414,1.6414,1.6413,1.6414,4500000.0
2008-05-13 01:19:00,1.6414,1.6416,1.6414,1.6415,3700000.0
2008-05-13 01:20:00,1.6413,1.6413,1.6412,1.6412,13800000.0
2008-05-13 01:21:00,1.6412,1.6415,1.6412,1.6414,4300000.0
2008-05-13 01:22:00,1.6414,1.6415,1.6412,1.6413,22500000.0
2008-05-13 01:23:00,1.6413,1.6416,1.6412,1.6415,59600000.0
2008-05-13 01:24:00,1.6415,1.6423,1.6415,1.6422,52200000.0
2008-05-13 01:25:00,1.64225,1.6424,1.64165,1.6422,34000000.0
2008-05-13 01:26:00,1.6422,1.6423,1.64145,1.6416,148300000.0
2008-05-13 01:27:00,1.6418,1.6423,1.6418,1.6422,56500000.0
2008-05-13 01:28:00,1.6422,1.6422,1.6419,1.642,11700000.0
2008-05-13 01:29:00,1.642,1.642,1.6407,1.6409,88500000.0
2008-05-13 01:30:00,1.6409,1.6413,1.6407,1.6413,177400000.0
2008-05-13 01:31:00,1.6412,1.6412,1.6407,1.6407,45600000.0
2008-05-13 01:32:00,1.6408,1.6409,1.6407,1.6408,2900000.0
2008-05-13 01:33:00,1.6407,1.6408,1.6402,1.6405,51400000.0
2008-05-13 01:34:00,1.6406,1.6406,1.64,1.6404,119400000.0
2008-05-13 01:35:00,1.6403,1.6405,1.6402,1.6404,35800000.0
2008-05-13 01:36:00,1.64065,1.6409,1.6402,1.6403,56900000.0
2008-05-13 01:37:00,1.6402,1.6405,1.6401,1.6402,10300000.0
2008-05-13 01:38:00,1.64,1.6403,1.6397,1.6401,49700000.0
2008-05-13 01:39:00,1.6401,1.6403,1.64005,1.6403,22500000.0
2008-05-13 01:40:00,1.6403,1.6404,1.6401,1.6404,16900000.0
2008-05-13 01:41:00,1.6404,1.6404,1.6402,1.6404,16800000.0
2008-05-13 01:42:00,1.6404,1.6404,1.6403,1.6403,14400000.0
2008-05-13 01:43:00,1.6404,1.6405,1.6404,1.6404,7000000.0
2008-05-13 01:44:00,1.6404,1.6405,1.6404,1.6405,2300000.0
2008-05-13 01:45:00,1.64045,1.6406,1.6404,1.6406,3400000.0
2008-05-13 01:46:00,1.64055,1.6408,1.64055,1.6408,10200000.0
2008-05-13 01:47:00,1.6409,1.6409,1.6407,1.6408,18100000.0
2008-05-13 01:48:00,1.64075,1.64075,1.6403,1.6403,9700000.0
2008-05-13 01:49:00,1.6403,1.6403,1.6403,1.6403,500000.0
2008-05-13 01:50:00,1.6403,1.6403,1.6401,1.6401,16700000.0
2008-05-13 01:51:00,1.6401,1.6401,1.6399,1.6401,43400000.0
2008-05-13 01:52:00,1.6401,1.6402,1.64,1.64,7700000.0
2008-05-13 01:53:00,1.6401,1.6402,1.64,1.6402,7100000.0
2008-05-13 01:54:00,1.6402,1.6402,1.63995,1.64,69100000.0
2008-05-13 01:55:00,1.6401,1.6402,1.64,1.64,7200000.0
2008-05-13 01:56:00,1.64005,1.6404,1.64,1.6404,54200000.0
2008-05-13 01:57:00,1.6404,1.6404,1.6402,1.6403,20900000.0
2008-05-13 01:58:00,1.6403,1.6408,1.6402,1.6403,38500000.0
2008-05-13 01:59:00,1.6403,1.6405,1.6402,1.6404,33200000.0
2008-05-13 02:00:00,1.6405,1.6405,1.64,1.64,15100000.0
2008-05-13 02:01:00,1.64005,1.6404,1.64,1.64,13100000.0
2008-05-13 02:02:00,1.6401,1.6402,1.6398,1.6399,11200000.0
2008-05-13 02:03:00,1.6399,1.6401,1.6399,1.6401,8200000.0
2008-05-13 02:04:00,1.6401,1.6403,1.6401,1.6403,9100000.0
2008-05-13 02:05:00,1.6403,1.6404,1.6403,1.6404,1200000.0
2008-05-13 02:06:00,1.6403,1.6404,1.6402,1.6402,5800000.0
2008-05-13 02:07:00,1.6404,1.6404,1.6401,1.6403,3300000.0
2008-05-13 02:08:00,1.6404,1.6404,1.6402,1.6402,1500000.0
2008-05-13 02:09:00,1.6402,1.6406,1.6402,1.6405,20900000.0
2008-05-13 02:10:00,1.6405,1.6407,1.6404,1.6404,10800000.0
2008-05-13 02:11:00,1.6404,1.6404,1.6403,1.6403,14000000.0
2008-05-13 02:12:00,1.6403,1.6403,1.64,1.64,6600000.0
2008-05-13 02:13:00,1.64,1.6402,1.6395,1.6398,17100000.0
2008-05-13 02:14:00,1.6399,1.6399,1.6396,1.6398,7000000.0
2008-05-13 02:15:00,1.6397,1.6398,1.6397,1.6398,2000000.0
2008-05-13 02:16:00,1.6396,1.6399,1.6394,1.6399,29200000.0
2008-05-13 02:17:00,1.6399,1.6403,1.6399,1.6403,6300000.0
2008-05-13 02:18:00,1.6402,1.6405,1.6402,1.6404,12100000.0
2008-05-13 02:19:00,1.6404,1.6404,1.6404,1.6404,1300000.0
2008-05-13 02:20:00,1.6404,1.6405,1.6402,1.6403,12300000.0
2008-05-13 02:21:00,1.6404,1.6407,1.6403,1.6407,16200000.0
2008-05-13 02:22:00,1.6403,1.6407,1.6403,1.6405,14000000.0
2008-05-13 02:23:00,1.6406,1.6408,1.6406,1.6408,14900000.0
2008-05-13 02:24:00,1.6406,1.6407,1.6406,1.6406,7200000.0
2008-05-13 02:25:00,1.6406,1.6409,1.6405,1.6408,25500000.0
2008-05-13 02:26:00,1.6408,1.6409,1.6408,1.6408,9500000.0
2008-05-13 02:27:00,1.6408,1.641,1.6406,1.6408,9500000.0
2008-05-13 02:28:00,1.6408,1.6408,1.6403,1.6406,13400000.0
2008-05-13 02:29:00,1.6406,1.6408,1.6406,1.6406,29600000.0
2008-05-13 02:30:00,1.6406,1.6408,1.6406,1.6408,40200000.0
2008-05-13 02:31:00,1.6408,1.6409,1.6405,1.6407,36200000.0
2008-05-13 02:32:00,1.6408,1.6412,1.6408,1.6411,25400000.0
2008-05-13 02:33:00,1.6411,1.6417,1.641,1.6414,17800000.0
2008-05-13 02:34:00,1.6414,1.6414,1.6412,1.6414,15600000.0
2008-05-13 02:35:00,1.6414,1.6416,1.6414,1.6414,8700000.0
2008-05-13 02:36:00,1.6414,1.6414,1.6414,1.6414,10700000.0
2008-05-13 02:37:00,1.6414,1.6414,1.6412,1.6414,33600000.0
2008-05-13 02:38:00,1.6414,1.6414,1.6411,1.6413,10700000.0
2008-05-13 02:39:00,1.6413,1.6413,1.6409,1.6409,6500000.0
2008-05-13 02:40:00,1.641,1.6413,1.641,1.6412,7800000.0
2008-05-13 02:41:00,1.6412,1.6412,1.641,1.6411,15800000.0
2008-05-13 02:42:00,1.6411,1.6411,1.641,1.641,3900000.0
2008-05-13 02:43:00,1.641,1.6414,1.641,1.6414,19200000.0
2008-05-13 02:44:00,1.6414,1.6415,1.641,1.641,23800000.0
2008-05-13 02:45:00,1.6413,1.6413,1.6408,1.6413,21300000.0
2008-05-13 02:46:00,1.6412,1.6414,1.6407,1.6412,40300000.0
2008-05-13 02:47:00,1.6412,1.6412,1.6406,1.6407,6400000.0
2008-05-13 02:48:00,1.6407,1.6409,1.6407,1.6409,3500000.0
2008-05-13 02:49:00,1.6409,1.641,1.6408,1.641,19200000.0
2008-05-13 02:50:00,1.6411,1.6412,1.6409,1.641,6900000.0
2008-05-13 02:51:00,1.6409,1.641,1.6409,1.641,22500000.0
2008-05-13 02:52:00,1.641,1.6411,1.6399,1.64,31400000.0
2008-05-13 02:53:00,1.64,1.6405,1.64,1.6403,21000000.0
2008-05-13 02:54:00,1.6403,1.6405,1.6403,1.6404,49400000.0
2008-05-13 02:55:00,1.6404,1.6406,1.6404,1.6405,58000000.0
2008-05-13 02:56:00,1.6405,1.6407,1.6404,1.6407,31300000.0
2008-05-13 02:57:00,1.6407,1.6407,1.6404,1.6404,16300000.0
2008-05-13 02:58:00,1.6404,1.6404,1.6403,1.6403,13100000.0
2008-05-13 02:59:00,1.6403,1.6403,1.64,1.6402,15100000.0
2008-05-13 03:00:00,1.64,1.6405,1.6397,1.64015,70400000.0
2008-05-13 03:01:00,1.6402,1.6403,1.6401,1.6403,25800000.0
2008-05-13 03:02:00,1.6403,1.6403,1.6399,1.6401,26800000.0
2008-05-13 03:03:00,1.6402,1.6407,1.6401,1.6406,25400000.0
2008-05-13 03:04:00,1.6406,1.6406,1.6403,1.6405,18100000.0
2008-05-13 03:05:00,1.6405,1.6414,1.6405,1.6409,51200000.0
2008-05-13 03:06:00,1.6409,1.6409,1.6403,1.6406,29400000.0
2008-05-13 03:07:00,1.6405,1.6408,1.6404,1.6407,32900000.0
2008-05-13 03:08:00,1.6407,1.641,1.6406,1.6408,67500000.0
2008-05-13 03:09:00,1.6408,1.641,1.6408,1.641,10700000.0
2008-05-13 03:10:00,1.641,1.6411,1.641,1.641,7000000.0
2008-05-13 03:11:00,1.641,1.6414,1.641,1.6413,35200000.0
2008-05-13 03:12:00,1.6411,1.6413,1.6411,1.6412,25300000.0
2008-05-13 03:13:00,1.6412,1.6412,1.6406,1.6412,38100000.0
2008-05-13 03:14:00,1.6412,1.6414,1.6408,1.6413,38100000.0
2008-05-13 03:15:00,1.6413,1.6413,1.641,1.6411,21400000.0
2008-05-13 03:16:00,1.6411,1.6411,1.6404,1.6405,19600000.0
2008-05-13 03:17:00,1.6405,1.6406,1.6405,1.6406,20800000.0
2008-05-13 03:18:00,1.6406,1.6408,1.6406,1.6408,16600000.0
2008-05-13 03:19:00,1.6408,1.6408,1.6407,1.6407,3200000.0
2008-05-13 03:20:00,1.6404,1.6407,1.6403,1.6407,34400000.0
2008-05-13 03:21:00,1.6407,1.6409,1.6407,1.6409,5800000.0
2008-05-13 03:22:00,1.6409,1.6409,1.6404,1.6407,17300000.0
2008-05-13 03:23:00,1.6407,1.6407,1.6407,1.6407,500000.0
2008-05-13 03:24:00,1.6405,1.6406,1.6404,1.6406,14100000.0
2008-05-13 03:25:00,1.6406,1.641,1.6406,1.6409,29400000.0
2008-05-13 03:26:00,1.6409,1.6409,1.6403,1.6406,21100000.0
2008-05-13 03:27:00,1.6406,1.6408,1.6404,1.6408,13600000.0
2008-05-13 03:28:00,1.6408,1.641,1.6408,1.6408,10200000.0
2008-05-13 03:29:00,1.6408,1.6409,1.6408,1.6408,7900000.0
2008-05-13 03:30:00,1.6408,1.6411,1.6408,1.6409,19800000.0
2008-05-13 03:31:00,1.6409,1.6409,1.6408,1.6408,2300000.0
2008-05-13 03:32:00,1.6408,1.6408,1.6406,1.6408,8800000.0
2008-05-13 03:33:00,1.6408,1.6409,1.6405,1.6406,19000000.0
2008-05-13 03:34:00,1.6406,1.6408,1.6402,1.6405,19000000.0
2008-05-13 03:35:00,1.6406,1.6406,1.6403,1.6403,75200000.0
2008-05-13 03:36:00,1.6403,1.6404,1.6403,1.6404,41500000.0
2008-05-13 03:37:00,1.6404,1.6405,1.6403,1.6405,18100000.0
2008-05-13 03:38:00,1.6405,1.6411,1.6405,1.641,31900000.0
2008-05-13 03:39:00,1.641,1.6412,1.6407,1.6408,41800000.0
2008-05-13 03:40:00,1.6408,1.641,1.6407,1.6409,29700000.0
2008-05-13 03:41:00,1.6409,1.6409,1.6407,1.6407,6700000.0
2008-05-13 03:42:00,1.6406,1.6407,1.6404,1.6407,27900000.0
2008-05-13 03:43:00,1.6407,1.6408,1.6404,1.6408,37200000.0
2008-05-13 03:44:00,1.6408,1.6409,1.6408,1.6408,8600000.0
2008-05-13 03:45:00,1.6408,1.6409,1.6407,1.6408,7200000.0
2008-05-13 03:46:00,1.6408,1.6409,1.6408,1.6409,10100000.0
2008-05-13 03:47:00,1.641,1.6412,1.641,1.6411,15300000.0
2008-05-13 03:48:00,1.6411,1.6412,1.6411,1.6412,13000000.0
2008-05-13 03:49:00,1.6411,1.6414,1.6411,1.6412,9600000.0
2008-05-13 03:50:00,1.6414,1.6414,1.6412,1.6412,4500000.0
2008-05-13 03:51:00,1.6412,1.6415,1.6412,1.6414,13800000.0
2008-05-13 03:52:00,1.6414,1.6414,1.6404,1.6404,14200000.0
2008-05-13 03:53:00,1.6404,1.6407,1.6404,1.6407,8900000.0
2008-05-13 03:54:00,1.6406,1.6407,1.6406,1.6407,5300000.0
2008-05-13 03:55:00,1.6408,1.6409,1.6406,1.6407,12800000.0
2008-05-13 03:56:00,1.6406,1.6408,1.64,1.6404,38400000.0
2008-05-13 03:57:00,1.6405,1.6405,1.6399,1.6401,39200000.0
2008-05-13 03:58:00,1.6401,1.6401,1.6396,1.6399,50600000.0
2008-05-13 03:59:00,1.6399,1.6402,1.6399,1.6402,21400000.0
2008-05-13 04:00:00,1.6402,1.6402,1.6399,1.6401,30200000.0
2008-05-13 04:01:00,1.6401,1.6402,1.6399,1.6399,19400000.0
2008-05-13 04:02:00,1.6399,1.6404,1.6399,1.6403,37000000.0
2008-05-13 04:03:00,1.6403,1.6405,1.6403,1.6405,21300000.0
2008-05-13 04:04:00,1.6405,1.6405,1.6405,1.6405,7200000.0
2008-05-13 04:05:00,1.6405,1.6406,1.6405,1.6406,4500000.0
2008-05-13 04:06:00,1.6406,1.6406,1.6405,1.6405,2900000.0
2008-05-13 04:07:00,1.6405,1.6408,1.6405,1.6406,32600000.0
2008-05-13 04:08:00,1.6406,1.6409,1.6405,1.6407,21000000.0
2008-05-13 04:09:00,1.6408,1.6409,1.6407,1.6407,6600000.0
2008-05-13 04:10:00,1.6407,1.641,1.6405,1.6408,15400000.0
2008-05-13 04:11:00,1.6408,1.6408,1.6407,1.6407,6400000.0
2008-05-13 04:12:00,1.6407,1.6407,1.6405,1.6407,9900000.0
2008-05-13 04:13:00,1.6406,1.6407,1.6406,1.6407,1600000.0
2008-05-13 04:14:00,1.6405,1.6406,1.6405,1.6405,6000000.0
2008-05-13 04:15:00,1.6405,1.6406,1.6405,1.6405,19000000.0
2008-05-13 04:16:00,1.6405,1.6405,1.6401,1.6403,27000000.0
2008-05-13 04:17:00,1.6403,1.6404,1.6403,1.6404,2600000.0
2008-05-13 04:18:00,1.6403,1.6405,1.6403,1.6405,8100000.0
2008-05-13 04:19:00,1.6402,1.6404,1.6401,1.6403,9100000.0
2008-05-13 04:20:00,1.6403,1.6403,1.6403,1.6403,2700000.0
2008-05-13 04:21:00,1.6402,1.6404,1.6402,1.6404,9000000.0
2008-05-13 04:22:00,1.6404,1.6404,1.6404,1.6404,1400000.0
2008-05-13 04:23:00,1.6401,1.6403,1.6401,1.6403,6600000.0
2008-05-13 04:24:00,1.6403,1.6406,1.6401,1.6401,37300000.0
2008-05-13 04:25:00,1.6401,1.6407,1.6401,1.6402,20800000.0
2008-05-13 04:26:00,1.6403,1.6405,1.6402,1.6404,19500000.0
2008-05-13 04:27:00,1.6405,1.6407,1.6404,1.6406,11700000.0
2008-05-13 04:28:00,1.6406,1.6408,1.6405,1.6407,27100000.0
2008-05-13 04:29:00,1.6407,1.6408,1.6406,1.6408,22900000.0
2008-05-13 04:30:00,1.6408,1.6409,1.6403,1.6403,25900000.0
2008-05-13 04:31:00,1.6403,1.6406,1.6403,1.6405,54400000.0
2008-05-13 04:32:00,1.6405,1.6405,1.6402,1.6402,18700000.0
2008-05-13 04:33:00,1.6402,1.6404,1.6402,1.6402,78200000.0
2008-05-13 04:34:00,1.6402,1.6406,1.6402,1.6403,55900000.0
2008-05-13 04:35:00,1.6403,1.6405,1.6402,1.6404,245000000.0
2008-05-13 04:36:00,1.6404,1.6406,1.6404,1.6404,44600000.0
2008-05-13 04:37:00,1.6404,1.6405,1.6404,1.6405,9300000.0
2008-05-13 04:39:00,1.6405,1.6405,1.6405,1.6405,1500000.0
2008-05-13 04:40:00,1.6405,1.6407,1.6404,1.6406,15200000.0
2008-05-13 04:41:00,1.6404,1.6409,1.6404,1.6409,16100000.0
2008-05-13 04:42:00,1.6407,1.6409,1.6407,1.6409,3600000.0
2008-05-13 04:43:00,1.6409,1.641,1.6408,1.6409,10900000.0
2008-05-13 04:44:00,1.6407,1.6408,1.6407,1.6408,13900000.0
2008-05-13 04:45:00,1.6408,1.6413,1.6407,1.6411,21100000.0
2008-05-13 04:46:00,1.6411,1.6411,1.6407,1.6407,3700000.0
2008-05-13 04:47:00,1.6407,1.6409,1.6407,1.6409,5800000.0
2008-05-13 04:48:00,1.6409,1.6409,1.6407,1.6409,15900000.0
2008-05-13 04:49:00,1.641,1.641,1.6406,1.641,700000.0
2008-05-13 04:50:00,1.6408,1.641,1.6406,1.6406,14200000.0
2008-05-13 04:51:00,1.6406,1.641,1.6405,1.6408,59800000.0
2008-05-13 04:52:00,1.6408,1.6411,1.6406,1.6407,9000000.0
2008-05-13 04:53:00,1.6407,1.6407,1.6406,1.6407,1500000.0
2008-05-13 04:54:00,1.6407,1.6409,1.6406,1.6408,14000000.0
2008-05-13 04:55:00,1.6409,1.641,1.6408,1.641,13300000.0
2008-05-13 04:56:00,1.6409,1.641,1.6408,1.641,20300000.0
2008-05-13 04:58:00,1.6409,1.641,1.6409,1.641,6800000.0
2008-05-13 04:59:00,1.641,1.641,1.6408,1.641,10800000.0
2008-05-13 05:00:00,1.6409,1.641,1.6407,1.641,10300000.0
2008-05-13 05:01:00,1.641,1.6412,1.6409,1.6411,16600000.0
2008-05-13 05:02:00,1.6411,1.6411,1.64105,1.6411,1500000.0
2008-05-13 05:03:00,1.6411,1.6412,1.6408,1.641,34400000.0
2008-05-13 05:04:00,1.641,1.6411,1.6408,1.641,13400000.0
2008-05-13 05:05:00,1.641,1.641,1.6408,1.6408,11700000.0
2008-05-13 05:06:00,1.6408,1.641,1.6408,1.6409,18700000.0
2008-05-13 05:07:00,1.6409,1.6411,1.6409,1.6411,11900000.0
2008-05-13 05:08:00,1.641,1.6411,1.6409,1.6411,19800000.0
2008-05-13 05:09:00,1.6411,1.6413,1.641,1.6413,13700000.0
2008-05-13 05:10:00,1.6412,1.6412,1.6412,1.6412,3800000.0
2008-05-13 05:11:00,1.6411,1.6412,1.641,1.641,9500000.0
2008-05-13 05:12:00,1.641,1.6412,1.641,1.6412,10800000.0
2008-05-13 05:13:00,1.6412,1.6414,1.6412,1.6413,7900000.0
2008-05-13 05:14:00,1.6412,1.6412,1.6409,1.6409,8400000.0
2008-05-13 05:15:00,1.6409,1.6413,1.6408,1.6412,13300000.0
2008-05-13 05:16:00,1.6412,1.6414,1.641,1.6412,14100000.0
2008-05-13 05:17:00,1.6413,1.6413,1.6407,1.6409,20600000.0
2008-05-13 05:18:00,1.6408,1.6413,1.6407,1.6413,60300000.0
2008-05-13 05:19:00,1.6413,1.6416,1.6409,1.6411,53600000.0
2008-05-13 05:20:00,1.6411,1.6415,1.6409,1.6414,42700000.0
2008-05-13 05:21:00,1.6414,1.6414,1.6411,1.6414,71900000.0
2008-05-13 05:22:00,1.6413,1.6415,1.6412,1.6414,26700000.0
2008-05-13 05:23:00,1.6414,1.6424,1.6414,1.6419,41000000.0
2008-05-13 05:24:00,1.642,1.6422,1.6418,1.6419,50100000.0
2008-05-13 05:25:00,1.642,1.6423,1.6419,1.6422,19600000.0
2008-05-13 05:26:00,1.6419,1.6425,1.6419,1.6422,19700000.0
2008-05-13 05:27:00,1.6422,1.6425,1.6421,1.6422,44100000.0
2008-05-13 05:28:00,1.6421,1.6422,1.6419,1.642,37000000.0
2008-05-13 05:29:00,1.6419,1.6419,1.6416,1.6418,41100000.0
2008-05-13 05:30:00,1.6418,1.6418,1.6416,1.6418,28100000.0
2008-05-13 05:31:00,1.6417,1.642,1.6416,1.642,21200000.0
2008-05-13 05:32:00,1.642,1.6422,1.6419,1.6421,25100000.0
2008-05-13 05:33:00,1.642,1.6422,1.6418,1.6421,22900000.0
2008-05-13 05:34:00,1.642,1.642,1.642,1.642,1500000.0
2008-05-13 05:35:00,1.642,1.6422,1.6416,1.6419,217200000.0
2008-05-13 05:36:00,1.642,1.6422,1.642,1.6421,41100000.0
2008-05-13 05:37:00,1.642,1.6423,1.642,1.6422,7600000.0
2008-05-13 05:38:00,1.6422,1.6431,1.6422,1.64255,98400000.0
2008-05-13 05:39:00,1.64255,1.643,1.6424,1.6428,104100000.0
2008-05-13 05:40:00,1.6429,1.6432,1.64255,1.6428,53200000.0
2008-05-13 05:41:00,1.6429,1.6431,1.6425,1.6427,87500000.0
2008-05-13 05:42:00,1.6427,1.6429,1.6426,1.6427,34600000.0
2008-05-13 05:43:00,1.6427,1.6432,1.6427,1.643,25000000.0
2008-05-13 05:44:00,1.6432,1.6435,1.6427,1.6427,20500000.0
2008-05-13 05:45:00,1.6427,1.6429,1.6427,1.6428,9400000.0
2008-05-13 05:46:00,1.6428,1.6428,1.6427,1.6428,4400000.0
2008-05-13 05:47:00,1.6427,1.6428,1.6425,1.6425,45900000.0
2008-05-13 05:48:00,1.6427,1.6429,1.6422,1.6425,47500000.0
2008-05-13 05:49:00,1.6426,1.6429,1.6426,1.6426,7600000.0
2008-05-13 05:50:00,1.6426,1.6428,1.6426,1.6426,9800000.0
2008-05-13 05:51:00,1.6426,1.6427,1.6426,1.6427,5500000.0
2008-05-13 05:52:00,1.6427,1.6428,1.6424,1.6424,15200000.0
2008-05-13 05:53:00,1.6426,1.6427,1.6425,1.6427,17200000.0
2008-05-13 05:54:00,1.6426,1.6427,1.6423,1.6425,15900000.0
2008-05-13 05:55:00,1.6425,1.6427,1.6425,1.6426,5100000.0
2008-05-13 05:56:00,1.6424,1.6426,1.6424,1.6425,8000000.0
2008-05-13 05:57:00,1.6426,1.6427,1.6423,1.6423,14900000.0
2008-05-13 05:58:00,1.6424,1.6428,1.6424,1.6427,21200000.0
2008-05-13 05:59:00,1.6427,1.6428,1.6425,1.6427,21600000.0
2008-05-13 06:00:00,1.6426,1.6427,1.6425,1.6427,10300000.0
2008-05-13 06:01:00,1.6427,1.6427,1.6426,1.6426,2500000.0
2008-05-13 06:02:00,1.6427,1.6427,1.6424,1.6424,8000000.0
2008-05-13 06:03:00,1.6424,1.6427,1.6422,1.6424,62600000.0
2008-05-13 06:04:00,1.6424,1.6424,1.6422,1.6422,6100000.0
2008-05-13 06:05:00,1.6422,1.6424,1.6421,1.6423,42900000.0
2008-05-13 06:06:00,1.6422,1.6424,1.642,1.6423,12200000.0
2008-05-13 06:07:00,1.6424,1.6425,1.6421,1.6421,13600000.0
2008-05-13 06:08:00,1.642,1.6422,1.642,1.6422,16400000.0
2008-05-13 06:09:00,1.6421,1.6423,1.6419,1.6421,161300000.0
2008-05-13 06:10:00,1.6421,1.6423,1.642,1.6421,14400000.0
2008-05-13 06:11:00,1.6422,1.6423,1.6421,1.6421,4700000.0
2008-05-13 06:12:00,1.642,1.6421,1.642,1.642,3700000.0
2008-05-13 06:13:00,1.6419,1.6419,1.6419,1.6419,3800000.0
2008-05-13 06:14:00,1.6419,1.6419,1.6419,1.6419,6800000.0
2008-05-13 06:15:00,1.6419,1.6422,1.6419,1.642,8900000.0
2008-05-13 06:16:00,1.6421,1.6421,1.642,1.642,3200000.0
2008-05-13 06:17:00,1.6421,1.6421,1.6418,1.6418,8000000.0
2008-05-13 06:18:00,1.6416,1.642,1.6416,1.6418,70900000.0
2008-05-13 06:19:00,1.6418,1.642,1.6417,1.6418,6400000.0
2008-05-13 06:20:00,1.6419,1.6422,1.6417,1.6421,26200000.0
2008-05-13 06:21:00,1.6421,1.6423,1.6421,1.6423,18900000.0
2008-05-13 06:22:00,1.6423,1.6424,1.6422,1.6422,22900000.0
2008-05-13 06:23:00,1.6422,1.6423,1.6421,1.6421,43500000.0
2008-05-13 06:24:00,1.6422,1.6423,1.6422,1.6422,9800000.0
2008-05-13 06:25:00,1.6422,1.6423,1.6422,1.6422,7800000.0
2008-05-13 06:26:00,1.6422,1.6423,1.6421,1.6421,20300000.0
2008-05-13 06:27:00,1.6422,1.6423,1.6421,1.6423,18000000.0
2008-05-13 06:28:00,1.6423,1.6423,1.6422,1.6423,9900000.0
2008-05-13 06:29:00,1.6423,1.6423,1.64205,1.6421,17400000.0
2008-05-13 06:30:00,1.6421,1.6423,1.6421,1.6422,34300000.0
2008-05-13 06:31:00,1.6422,1.6424,1.6422,1.6424,7300000.0
2008-05-13 06:32:00,1.6423,1.6425,1.64225,1.6424,13900000.0
2008-05-13 06:33:00,1.6424,1.6424,1.6421,1.6421,26300000.0
2008-05-13 06:34:00,1.6422,1.6422,1.6419,1.642,14700000.0
2008-05-13 06:35:00,1.642,1.6421,1.6419,1.642,9900000.0
2008-05-13 06:36:00,1.6421,1.6422,1.6418,1.6422,25400000.0
2008-05-13 06:37:00,1.6421,1.6421,1.6417,1.6418,5500000.0
2008-05-13 06:38:00,1.6418,1.6419,1.6416,1.6418,19200000.0
2008-05-13 06:39:00,1.6419,1.6419,1.6417,1.6418,4700000.0
2008-05-13 06:40:00,1.6418,1.6419,1.6417,1.6418,13100000.0
2008-05-13 06:41:00,1.6418,1.6419,1.6417,1.6417,13900000.0
2008-05-13 06:42:00,1.6418,1.6418,1.6416,1.6418,27600000.0
2008-05-13 06:43:00,1.6417,1.6418,1.6415,1.6415,55200000.0
2008-05-13 06:44:00,1.6416,1.6416,1.6415,1.6416,5300000.0
2008-05-13 06:45:00,1.6416,1.6417,1.6415,1.6416,29100000.0
2008-05-13 06:46:00,1.6416,1.6416,1.6412,1.6413,18400000.0
2008-05-13 06:47:00,1.6412,1.6412,1.6408,1.6412,24100000.0
2008-05-13 06:48:00,1.6412,1.6412,1.6407,1.6412,17000000.0
2008-05-13 06:49:00,1.6412,1.6413,1.641,1.6413,17500000.0
2008-05-13 06:50:00,1.6413,1.6419,1.6413,1.6417,10900000.0
2008-05-13 06:51:00,1.6417,1.6417,1.6406,1.6406,29900000.0
2008-05-13 06:52:00,1.6407,1.641,1.6407,1.6408,22000000.0
2008-05-13 06:53:00,1.6409,1.6412,1.6404,1.641,57500000.0
2008-05-13 06:54:00,1.641,1.6412,1.6407,1.6411,35600000.0
2008-05-13 06:55:00,1.6409,1.6409,1.64,1.6405,56200000.0
2008-05-13 06:56:00,1.6404,1.6406,1.6399,1.6406,25200000.0
2008-05-13 06:57:00,1.6406,1.6409,1.6403,1.6405,34200000.0
2008-05-13 06:58:00,1.6404,1.6409,1.6403,1.6409,41700000.0
2008-05-13 06:59:00,1.6409,1.6409,1.6405,1.6407,76000000.0
2008-05-13 07:00:00,1.6407,1.6408,1.6403,1.6405,54800000.0
2008-05-13 07:01:00,1.6405,1.6408,1.6404,1.6408,35400000.0
2008-05-13 07:02:00,1.6407,1.6413,1.6405,1.6412,38000000.0
2008-05-13 07:03:00,1.6412,1.6413,1.6409,1.6411,31400000.0
2008-05-13 07:04:00,1.6411,1.6413,1.6409,1.6411,27600000.0
2008-05-13 07:05:00,1.6412,1.6414,1.6412,1.6413,7100000.0
2008-05-13 07:06:00,1.6413,1.6417,1.6413,1.6413,20300000.0
2008-05-13 07:07:00,1.6414,1.6415,1.6414,1.6415,9400000.0
2008-05-13 07:08:00,1.6415,1.6415,1.6412,1.6414,22500000.0
2008-05-13 07:09:00,1.6414,1.6414,1.6413,1.6414,5300000.0
2008-05-13 07:10:00,1.6414,1.6414,1.6414,1.6414,2000000.0
2008-05-13 07:11:00,1.6415,1.6415,1.6415,1.6415,3000000.0
2008-05-13 07:12:00,1.6414,1.6416,1.6412,1.6416,10500000.0
2008-05-13 07:13:00,1.6416,1.6417,1.6414,1.6414,9000000.0
2008-05-13 07:14:00,1.6414,1.6417,1.6413,1.6413,9500000.0
2008-05-13 07:15:00,1.6414,1.6415,1.6413,1.6414,9800000.0
2008-05-13 07:16:00,1.6413,1.6415,1.6413,1.6415,3300000.0
2008-05-13 07:17:00,1.6415,1.6415,1.6411,1.6414,17000000.0
2008-05-13 07:18:00,1.6414,1.6415,1.6413,1.6414,14700000.0
2008-05-13 07:19:00,1.6414,1.6415,1.6414,1.6415,4500000.0
2008-05-13 07:20:00,1.6415,1.6415,1.6415,1.6415,1500000.0
2008-05-13 07:21:00,1.6415,1.6416,1.6415,1.6416,7400000.0
2008-05-13 07:22:00,1.6416,1.6421,1.6414,1.642,56300000.0
2008-05-13 07:23:00,1.642,1.6421,1.6419,1.642,19500000.0
2008-05-13 07:24:00,1.642,1.6422,1.6412,1.6413,116800000.0
2008-05-13 07:25:00,1.6414,1.6418,1.641,1.6413,238900000.0
2008-05-13 07:26:00,1.6413,1.6418,1.6402,1.6405,148800000.0
2008-05-13 07:27:00,1.6405,1.6409,1.6403,1.6405,29500000.0
2008-05-13 07:28:00,1.6405,1.6409,1.6404,1.6408,19900000.0
2008-05-13 07:29:00,1.6408,1.6408,1.6403,1.6408,35000000.0
2008-05-13 07:30:00,1.6408,1.6408,1.6407,1.6408,27800000.0
2008-05-13 07:31:00,1.6408,1.6414,1.6407,1.6414,83200000.0
2008-05-13 07:32:00,1.6414,1.6418,1.6413,1.6413,61100000.0
2008-05-13 07:33:00,1.6413,1.6418,1.6412,1.6418,54900000.0
2008-05-13 07:34:00,1.6418,1.6418,1.6413,1.6415,34200000.0
2008-05-13 07:35:00,1.6414,1.6417,1.6411,1.6415,86000000.0
2008-05-13 07:36:00,1.6415,1.6415,1.6412,1.6414,38300000.0
2008-05-13 07:37:00,1.6414,1.6415,1.6413,1.6414,57100000.0
2008-05-13 07:38:00,1.6414,1.6419,1.6412,1.6418,68000000.0
2008-05-13 07:39:00,1.64175,1.64175,1.6413,1.6413,37200000.0
2008-05-13 07:40:00,1.64135,1.6428,1.6413,1.6428,114000000.0
2008-05-13 07:41:00,1.6427,1.6428,1.6424,1.6426,64900000.0
2008-05-13 07:42:00,1.6427,1.64285,1.64225,1.6424,23200000.0
2008-05-13 07:43:00,1.6424,1.64245,1.6421,1.64215,34200000.0
2008-05-13 07:44:00,1.64215,1.64265,1.6421,1.64235,47000000.0
2008-05-13 07:45:00,1.64235,1.64255,1.64225,1.6424,45100000.0
2008-05-13 07:46:00,1.6424,1.64315,1.6423,1.64315,41900000.0
2008-05-13 07:47:00,1.64315,1.64325,1.6428,1.643,78600000.0
2008-05-13 07:48:00,1.643,1.643,1.6424,1.64265,41600000.0
2008-05-13 07:49:00,1.6429,1.643,1.64255,1.64265,18800000.0
2008-05-13 07:50:00,1.64265,1.64275,1.6422,1.64275,28100000.0
2008-05-13 07:51:00,1.64285,1.64305,1.64255,1.64255,22900000.0
2008-05-13 07:52:00,1.6426,1.64265,1.64225,1.6424,24200000.0
2008-05-13 07:53:00,1.6424,1.6424,1.64205,1.64225,30500000.0
2008-05-13 07:54:00,1.64225,1.64265,1.64185,1.6426,36400000.0
2008-05-13 07:55:00,1.64265,1.64315,1.64265,1.64275,43700000.0
2008-05-13 07:56:00,1.64285,1.6431,1.64255,1.64295,27800000.0
2008-05-13 07:57:00,1.64305,1.6431,1.6428,1.6428,26600000.0
2008-05-13 07:58:00,1.64285,1.64305,1.64265,1.64285,27500000.0
2008-05-13 07:59:00,1.64285,1.64325,1.64265,1.64295,46900000.0
2008-05-13 08:00:00,1.643,1.64315,1.64245,1.64285,104600000.0
2008-05-13 08:01:00,1.6429,1.64305,1.6426,1.643,53200000.0
2008-05-13 08:02:00,1.643,1.6431,1.6428,1.64285,104100000.0
2008-05-13 08:03:00,1.6428,1.64315,1.64275,1.6431,44900000.0
2008-05-13 08:04:00,1.6432,1.6433,1.643,1.64315,42900000.0
2008-05-13 08:05:00,1.64315,1.64325,1.64295,1.64295,35900000.0
2008-05-13 08:06:00,1.64295,1.64295,1.6427,1.6427,49200000.0
2008-05-13 08:07:00,1.6427,1.6432,1.64265,1.643,52500000.0
2008-05-13 08:08:00,1.64295,1.64305,1.64255,1.64265,47100000.0
2008-05-13 08:09:00,1.64265,1.64295,1.6423,1.6427,77000000.0
2008-05-13 08:10:00,1.6428,1.64285,1.64245,1.64255,69700000.0
2008-05-13 08:11:00,1.64245,1.64265,1.6423,1.6424,58600000.0
2008-05-13 08:12:00,1.6424,1.64245,1.6422,1.6424,26000000.0
2008-05-13 08:13:00,1.64235,1.64245,1.64225,1.6423,47200000.0
2008-05-13 08:14:00,1.64235,1.64235,1.6421,1.64215,39700000.0
2008-05-13 08:15:00,1.64215,1.6423,1.6419,1.6422,44100000.0
2008-05-13 08:16:00,1.6422,1.6431,1.6421,1.64275,68600000.0
2008-05-13 08:17:00,1.6427,1.64285,1.64255,1.64255,31500000.0
2008-05-13 08:18:00,1.6426,1.64265,1.64235,1.6425,44800000.0
2008-05-13 08:19:00,1.64255,1.64255,1.64245,1.64245,12200000.0
2008-05-13 08:20:00,1.64245,1.64255,1.64225,1.64245,25400000.0
2008-05-13 08:21:00,1.64245,1.64245,1.64185,1.6421,96000000.0
2008-05-13 08:22:00,1.64215,1.64245,1.64205,1.6423,44400000.0
2008-05-13 08:23:00,1.64225,1.6424,1.6418,1.64195,56500000.0
2008-05-13 08:24:00,1.6419,1.64265,1.6419,1.6423,106000000.0
2008-05-13 08:25:00,1.64235,1.64275,1.6422,1.64255,78500000.0
2008-05-13 08:26:00,1.6425,1.64265,1.6423,1.6423,26400000.0
2008-05-13 08:27:00,1.64235,1.6427,1.64205,1.64255,126300000.0
2008-05-13 08:28:00,1.6425,1.64295,1.64235,1.64285,75800000.0
2008-05-13 08:29:00,1.6428,1.6428,1.64235,1.6424,34500000.0
2008-05-13 08:30:00,1.64245,1.6433,1.6424,1.6425,30900000.0
2008-05-13 08:31:00,1.64265,1.6434,1.64265,1.6434,18100000.0
2008-05-13 08:32:00,1.6434,1.6434,1.6428,1.643,22100000.0
2008-05-13 08:33:00,1.643,1.643,1.6423,1.6424,14200000.0
2008-05-13 08:34:00,1.6424,1.6425,1.64195,1.6421,45500000.0
2008-05-13 08:35:00,1.6421,1.6422,1.6415,1.6415,7600000.0
2008-05-13 08:36:00,1.6415,1.642,1.6415,1.642,35900000.0
2008-05-13 08:37:00,1.64185,1.6424,1.6418,1.6424,15700000.0
2008-05-13 08:38:00,1.6422,1.6422,1.6422,1.6422,1800000.0
2008-05-13 08:39:00,1.6422,1.6422,1.64175,1.6418,14600000.0
2008-05-13 08:40:00,1.6417,1.6421,1.6415,1.6415,10200000.0
2008-05-13 08:41:00,1.6416,1.6421,1.6416,1.6418,26900000.0
2008-05-13 08:42:00,1.6418,1.6419,1.64145,1.6417,16200000.0
2008-05-13 08:43:00,1.6417,1.6417,1.6413,1.6413,23000000.0
2008-05-13 08:44:00,1.6413,1.6418,1.6413,1.6414,22000000.0
2008-05-13 08:45:00,1.6413,1.6415,1.6412,1.6413,39600000.0
2008-05-13 08:46:00,1.6413,1.6414,1.641,1.6412,27100000.0
2008-05-13 08:47:00,1.6412,1.6417,1.6412,1.6416,7200000.0
2008-05-13 08:48:00,1.6416,1.6416,1.6411,1.6412,10500000.0
2008-05-13 08:49:00,1.6412,1.6412,1.6408,1.641,32100000.0
2008-05-13 08:50:00,1.641,1.6415,1.641,1.64125,56200000.0
2008-05-13 08:51:00,1.64125,1.64155,1.641,1.6412,65200000.0
2008-05-13 08:52:00,1.64125,1.642,1.64125,1.64185,44400000.0
2008-05-13 08:53:00,1.64185,1.64195,1.64155,1.64175,11800000.0
2008-05-13 08:54:00,1.64175,1.64195,1.6415,1.64165,51700000.0
2008-05-13 08:55:00,1.64165,1.64185,1.64155,1.64185,28300000.0
2008-05-13 08:56:00,1.64185,1.642,1.64115,1.6412,77700000.0
2008-05-13 08:57:00,1.6412,1.64135,1.64065,1.64065,73500000.0
2008-05-13 08:58:00,1.6406,1.64115,1.6404,1.64075,36100000.0
2008-05-13 08:59:00,1.64075,1.64115,1.64075,1.64095,30100000.0
2008-05-13 09:00:00,1.64085,1.64085,1.64025,1.64025,42800000.0
2008-05-13 09:01:00,1.64025,1.64045,1.63985,1.64025,66400000.0
2008-05-13 09:02:00,1.6403,1.64075,1.64025,1.64025,88800000.0
2008-05-13 09:03:00,1.6403,1.6405,1.6401,1.64025,44700000.0
2008-05-13 09:04:00,1.64025,1.64045,1.64005,1.64025,21200000.0
2008-05-13 09:05:00,1.64025,1.64035,1.63985,1.64005,18600000.0
2008-05-13 09:06:00,1.64025,1.64025,1.63985,1.64,30800000.0
2008-05-13 09:07:00,1.64005,1.64025,1.63975,1.64025,51700000.0
2008-05-13 09:08:00,1.64035,1.64035,1.63945,1.63995,26000000.0
2008-05-13 09:09:00,1.63995,1.64005,1.6393,1.63985,78400000.0
2008-05-13 09:10:00,1.63985,1.64015,1.63955,1.63985,59200000.0
2008-05-13 09:11:00,1.6399,1.64,1.63965,1.64,65100000.0
2008-05-13 09:12:00,1.63995,1.64005,1.63955,1.63975,59400000.0
2008-05-13 09:13:00,1.63975,1.64005,1.63905,1.63915,72900000.0
2008-05-13 09:14:00,1.63905,1.6394,1.6389,1.6391,116200000.0
2008-05-13 09:15:00,1.63905,1.6393,1.6388,1.63905,112900000.0
2008-05-13 09:16:00,1.63895,1.63945,1.6389,1.63945,36700000.0
2008-05-13 09:17:00,1.63945,1.63975,1.639,1.639,55500000.0
2008-05-13 09:18:00,1.63915,1.63945,1.6389,1.6392,29100000.0
2008-05-13 09:19:00,1.6392,1.63965,1.63895,1.63925,38700000.0
2008-05-13 09:20:00,1.63925,1.63955,1.63905,1.63945,57000000.0
2008-05-13 09:21:00,1.63945,1.63965,1.63945,1.63945,21200000.0
2008-05-13 09:22:00,1.63945,1.63955,1.63925,1.6393,16000000.0
2008-05-13 09:23:00,1.6393,1.63935,1.639,1.639,6400000.0
2008-05-13 09:24:00,1.639,1.63905,1.63885,1.63905,24600000.0
2008-05-13 09:25:00,1.63905,1.63915,1.63855,1.63865,32700000.0
2008-05-13 09:26:00,1.63865,1.63885,1.63845,1.6388,48400000.0
2008-05-13 09:27:00,1.63885,1.63965,1.63885,1.6391,63000000.0
2008-05-13 09:28:00,1.63925,1.63945,1.6389,1.63895,40700000.0
2008-05-13 09:29:00,1.639,1.63905,1.63875,1.63885,23900000.0
2008-05-13 09:30:00,1.63885,1.63885,1.63855,1.63885,32800000.0
2008-05-13 09:31:00,1.6389,1.63915,1.63875,1.63875,16500000.0
2008-05-13 09:32:00,1.63875,1.63885,1.6379,1.63805,11100000.0
2008-05-13 09:33:00,1.63805,1.6382,1.63785,1.63785,19800000.0
2008-05-13 09:34:00,1.6379,1.6381,1.63785,1.63785,17000000.0
2008-05-13 09:35:00,1.63795,1.63845,1.63775,1.63825,18400000.0
2008-05-13 09:36:00,1.63825,1.63865,1.63815,1.63825,16200000.0
2008-05-13 09:37:00,1.63825,1.63825,1.6379,1.63825,24200000.0
2008-05-13 09:38:00,1.63825,1.63845,1.63795,1.63815,28600000.0
2008-05-13 09:39:00,1.63815,1.63865,1.63815,1.63855,36800000.0
2008-05-13 09:40:00,1.63855,1.63915,1.63835,1.6386,56200000.0
2008-05-13 09:41:00,1.63855,1.63905,1.63815,1.6387,58300000.0
2008-05-13 09:42:00,1.63875,1.639,1.6385,1.63875,54800000.0
2008-05-13 09:43:00,1.63875,1.63905,1.63835,1.63875,28900000.0
2008-05-13 09:44:00,1.6387,1.6391,1.63865,1.63895,46500000.0
2008-05-13 09:45:00,1.63895,1.63925,1.63855,1.639,39300000.0
2008-05-13 09:46:00,1.639,1.6392,1.63885,1.63885,68500000.0
2008-05-13 09:47:00,1.6389,1.63925,1.63835,1.6392,60000000.0
2008-05-13 09:48:00,1.6392,1.6395,1.639,1.63915,67600000.0
2008-05-13 09:49:00,1.6392,1.63935,1.63895,1.63925,15200000.0
2008-05-13 09:50:00,1.63925,1.63945,1.63895,1.63915,48000000.0
2008-05-13 09:51:00,1.63915,1.63925,1.63905,1.6392,24900000.0
2008-05-13 09:52:00,1.6391,1.63945,1.6391,1.63935,47100000.0
2008-05-13 09:53:00,1.63935,1.63955,1.63925,1.6393,37800000.0
2008-05-13 09:54:00,1.6393,1.6394,1.63885,1.63915,71500000.0
2008-05-13 09:55:00,1.63915,1.63935,1.63885,1.63905,30700000.0
2008-05-13 09:56:00,1.63905,1.63915,1.6388,1.63905,33600000.0
2008-05-13 09:57:00,1.63915,1.63925,1.63855,1.63875,41500000.0
2008-05-13 09:58:00,1.6388,1.63885,1.6385,1.6385,30600000.0
2008-05-13 09:59:00,1.63845,1.63865,1.63835,1.63855,33200000.0
2008-05-13 10:00:00,1.63855,1.63875,1.63845,1.63875,19500000.0
2008-05-13 10:01:00,1.63875,1.63895,1.6385,1.6387,39300000.0
2008-05-13 10:02:00,1.63865,1.63895,1.63855,1.63885,36100000.0
2008-05-13 10:03:00,1.63885,1.63965,1.63875,1.63945,25900000.0
2008-05-13 10:04:00,1.63955,1.63985,1.63935,1.63975,25000000.0
2008-05-13 10:05:00,1.63975,1.63975,1.63955,1.63955,10400000.0
2008-05-13 10:06:00,1.63955,1.63985,1.63935,1.63955,34800000.0
2008-05-13 10:07:00,1.63955,1.63955,1.63945,1.63955,9200000.0
2008-05-13 10:08:00,1.63955,1.63955,1.6388,1.63905,36900000.0
2008-05-13 10:09:00,1.63905,1.6393,1.6389,1.63905,45400000.0
2008-05-13 10:10:00,1.63905,1.63925,1.63895,1.63895,32500000.0
2008-05-13 10:11:00,1.63905,1.63925,1.6388,1.63925,38600000.0
2008-05-13 10:12:00,1.63925,1.63925,1.63885,1.63885,32700000.0
2008-05-13 10:13:00,1.63885,1.6389,1.6384,1.63845,33900000.0
2008-05-13 10:14:00,1.6385,1.63875,1.63845,1.63875,31200000.0
2008-05-13 10:15:00,1.63875,1.6392,1.63865,1.6392,35200000.0
2008-05-13 10:16:00,1.6391,1.63915,1.63855,1.63895,64800000.0
2008-05-13 10:17:00,1.63905,1.63905,1.63865,1.63875,24000000.0
2008-05-13 10:18:00,1.63865,1.63875,1.6385,1.63855,20800000.0
2008-05-13 10:19:00,1.63875,1.63885,1.63855,1.63865,23600000.0
2008-05-13 10:20:00,1.63865,1.63885,1.6384,1.63885,17800000.0
2008-05-13 10:21:00,1.63885,1.6392,1.63875,1.63915,38600000.0
2008-05-13 10:22:00,1.63915,1.6394,1.63895,1.6392,30400000.0
2008-05-13 10:23:00,1.6392,1.63935,1.63895,1.6391,45600000.0
2008-05-13 10:24:00,1.63905,1.63945,1.6389,1.63895,36200000.0
2008-05-13 10:25:00,1.63905,1.63945,1.63905,1.6393,16800000.0
2008-05-13 10:26:00,1.6394,1.63985,1.6393,1.6397,28200000.0
2008-05-13 10:27:00,1.63965,1.63985,1.6392,1.63965,61400000.0
2008-05-13 10:28:00,1.63965,1.6401,1.63935,1.63935,37200000.0
2008-05-13 10:29:00,1.63935,1.63965,1.6392,1.63965,10000000.0
2008-05-13 10:30:00,1.6397,1.63985,1.63905,1.63975,67900000.0
2008-05-13 10:31:00,1.6397,1.64005,1.6394,1.6394,25400000.0
2008-05-13 10:32:00,1.6394,1.64005,1.63935,1.63965,65700000.0
2008-05-13 10:33:00,1.63965,1.63995,1.63925,1.63985,45500000.0
2008-05-13 10:34:00,1.63985,1.64005,1.63955,1.63995,43300000.0
2008-05-13 10:35:00,1.6401,1.64015,1.63895,1.6393,54700000.0
2008-05-13 10:36:00,1.63945,1.63955,1.6383,1.63835,69100000.0
2008-05-13 10:37:00,1.6384,1.63865,1.638,1.63805,44900000.0
2008-05-13 10:38:00,1.63805,1.63845,1.63805,1.63835,46000000.0
2008-05-13 10:39:00,1.63835,1.63845,1.63825,1.63825,20600000.0
2008-05-13 10:40:00,1.6383,1.6387,1.6382,1.63825,38800000.0
2008-05-13 10:41:00,1.63825,1.63845,1.6381,1.63815,43300000.0
2008-05-13 10:42:00,1.63815,1.63825,1.6375,1.6375,35500000.0
2008-05-13 10:43:00,1.63745,1.63775,1.63735,1.63755,45900000.0
2008-05-13 10:44:00,1.63765,1.63775,1.6373,1.63755,38900000.0
2008-05-13 10:45:00,1.63755,1.63775,1.6374,1.63755,60500000.0
2008-05-13 10:46:00,1.63755,1.63775,1.6369,1.6369,46700000.0
2008-05-13 10:47:00,1.63685,1.63685,1.63615,1.63615,47900000.0
2008-05-13 10:48:00,1.6362,1.6366,1.636,1.6363,63800000.0
2008-05-13 10:49:00,1.6363,1.63645,1.6359,1.63615,59700000.0
2008-05-13 10:50:00,1.6362,1.63645,1.63555,1.63555,24800000.0
2008-05-13 10:51:00,1.63565,1.63705,1.63565,1.6369,82500000.0
2008-05-13 10:52:00,1.6369,1.63735,1.63675,1.63705,50000000.0
2008-05-13 10:53:00,1.63705,1.63765,1.63685,1.63745,26400000.0
2008-05-13 10:54:00,1.63745,1.63815,1.6372,1.63785,33300000.0
2008-05-13 10:55:00,1.63785,1.63865,1.63765,1.63865,35800000.0
2008-05-13 10:56:00,1.63865,1.63885,1.63835,1.63845,30200000.0
2008-05-13 10:57:00,1.63855,1.63895,1.63845,1.63875,26400000.0
2008-05-13 10:58:00,1.63875,1.63885,1.63855,1.63885,18800000.0
2008-05-13 10:59:00,1.63885,1.63905,1.63825,1.63835,26800000.0
2008-05-13 11:00:00,1.6384,1.63855,1.63795,1.6382,34400000.0
2008-05-13 11:01:00,1.63815,1.63815,1.63765,1.63815,30200000.0
2008-05-13 11:02:00,1.63815,1.63835,1.63795,1.63835,27800000.0
2008-05-13 11:03:00,1.6381,1.63815,1.63775,1.63785,77300000.0
2008-05-13 11:04:00,1.6378,1.63785,1.63735,1.63775,55600000.0
2008-05-13 11:05:00,1.63775,1.63805,1.63715,1.63735,50400000.0
2008-05-13 11:06:00,1.63745,1.6375,1.6369,1.63715,39500000.0
2008-05-13 11:07:00,1.63725,1.63735,1.63695,1.6373,28100000.0
2008-05-13 11:08:00,1.63735,1.63775,1.6373,1.63735,44400000.0
2008-05-13 11:09:00,1.63745,1.63805,1.63735,1.63785,34800000.0
2008-05-13 11:10:00,1.63785,1.63795,1.63735,1.63755,39300000.0
2008-05-13 11:11:00,1.63755,1.63805,1.63755,1.63805,24300000.0
2008-05-13 11:12:00,1.63805,1.63805,1.63775,1.63785,30400000.0
2008-05-13 11:13:00,1.63785,1.63825,1.63785,1.63805,16800000.0
2008-05-13 11:14:00,1.63805,1.63835,1.63785,1.6379,46100000.0
2008-05-13 11:15:00,1.63795,1.63815,1.6379,1.63795,22300000.0
2008-05-13 11:16:00,1.63805,1.63815,1.63745,1.63775,36300000.0
2008-05-13 11:17:00,1.6376,1.63875,1.63745,1.63845,59900000.0
2008-05-13 11:18:00,1.6385,1.639,1.63835,1.6389,39200000.0
2008-05-13 11:19:00,1.6389,1.63925,1.63875,1.63915,14600000.0
2008-05-13 11:20:00,1.63915,1.63955,1.6386,1.63955,30400000.0
2008-05-13 11:21:00,1.63955,1.64005,1.63935,1.6396,71400000.0
2008-05-13 11:22:00,1.6396,1.63995,1.63925,1.63965,48100000.0
2008-05-13 11:23:00,1.6397,1.64065,1.6397,1.64005,58100000.0
2008-05-13 11:24:00,1.64005,1.6403,1.63955,1.64015,29500000.0
2008-05-13 11:25:00,1.64015,1.64035,1.6401,1.6402,27400000.0
2008-05-13 11:26:00,1.6402,1.64055,1.64005,1.6404,67600000.0
2008-05-13 11:27:00,1.6404,1.64045,1.63945,1.63945,37900000.0
2008-05-13 11:28:00,1.6395,1.6397,1.63935,1.63945,87500000.0
2008-05-13 11:29:00,1.63945,1.6398,1.639,1.6396,67900000.0
2008-05-13 11:30:00,1.6396,1.64035,1.63945,1.63995,35600000.0
2008-05-13 11:31:00,1.63995,1.64035,1.63955,1.64025,48000000.0
2008-05-13 11:32:00,1.64025,1.64025,1.63945,1.64,57100000.0
2008-05-13 11:33:00,1.64,1.64085,1.64,1.6406,43100000.0
2008-05-13 11:34:00,1.64085,1.64085,1.64035,1.6405,41400000.0
2008-05-13 11:35:00,1.6405,1.64055,1.63975,1.63975,54100000.0
2008-05-13 11:36:00,1.63975,1.64025,1.63955,1.6398,51200000.0
2008-05-13 11:37:00,1.6398,1.64005,1.63965,1.63965,32700000.0
2008-05-13 11:38:00,1.63965,1.64015,1.63955,1.64,24400000.0
2008-05-13 11:39:00,1.64005,1.6402,1.63995,1.64015,17600000.0
2008-05-13 11:40:00,1.6402,1.6403,1.63985,1.63985,24500000.0
2008-05-13 11:41:00,1.6399,1.64035,1.6398,1.63995,26200000.0
2008-05-13 11:42:00,1.63995,1.64205,1.63995,1.64205,54000000.0
2008-05-13 11:43:00,1.64205,1.64275,1.64165,1.64245,65400000.0
2008-05-13 11:44:00,1.64255,1.6446,1.64235,1.6442,140700000.0
2008-05-13 11:45:00,1.6442,1.64425,1.64315,1.64365,40800000.0
2008-05-13 11:46:00,1.64365,1.64365,1.64315,1.64335,49700000.0
2008-05-13 11:47:00,1.64335,1.64355,1.64255,1.64295,61900000.0
2008-05-13 11:48:00,1.64295,1.64345,1.64245,1.64315,50900000.0
2008-05-13 11:49:00,1.6431,1.64395,1.6431,1.6435,65200000.0
2008-05-13 11:50:00,1.64345,1.64405,1.6432,1.6435,70100000.0
2008-05-13 11:51:00,1.6435,1.6436,1.64305,1.6433,68100000.0
2008-05-13 11:52:00,1.6433,1.64365,1.64315,1.64365,29300000.0
2008-05-13 11:53:00,1.64365,1.64375,1.64315,1.64325,29100000.0
2008-05-13 11:54:00,1.64325,1.64335,1.64265,1.64325,56500000.0
2008-05-13 11:55:00,1.6433,1.64365,1.64315,1.64315,38900000.0
2008-05-13 11:56:00,1.64305,1.64345,1.64295,1.64305,27300000.0
2008-05-13 11:57:00,1.643,1.64325,1.6429,1.64315,33900000.0
2008-05-13 11:58:00,1.6432,1.64335,1.6429,1.64325,22000000.0
2008-05-13 11:59:00,1.64325,1.64355,1.64305,1.64325,34400000.0
2008-05-13 12:00:00,1.64325,1.6433,1.64245,1.64255,37800000.0
2008-05-13 12:01:00,1.6425,1.64425,1.64245,1.6433,80500000.0
2008-05-13 12:02:00,1.6432,1.6436,1.6431,1.64325,74300000.0
2008-05-13 12:03:00,1.64325,1.64475,1.6432,1.64465,87700000.0
2008-05-13 12:04:00,1.64465,1.64465,1.64365,1.64385,68500000.0
2008-05-13 12:05:00,1.6439,1.6439,1.64335,1.64355,46300000.0
2008-05-13 12:06:00,1.64365,1.64385,1.64355,1.6437,26600000.0
2008-05-13 12:07:00,1.6437,1.64395,1.6432,1.64325,64300000.0
2008-05-13 12:08:00,1.6433,1.64335,1.643,1.6431,45700000.0
2008-05-13 12:09:00,1.6431,1.64325,1.64245,1.64245,39100000.0
2008-05-13 12:10:00,1.6425,1.6428,1.6424,1.64255,34500000.0
2008-05-13 12:11:00,1.64265,1.64275,1.64235,1.64265,31600000.0
2008-05-13 12:12:00,1.64265,1.64265,1.6423,1.64245,42300000.0
2008-05-13 12:13:00,1.64255,1.64255,1.64195,1.64235,42600000.0
2008-05-13 12:14:00,1.64235,1.64275,1.64215,1.64225,56100000.0
2008-05-13 12:15:00,1.6423,1.64285,1.64205,1.64285,39900000.0
2008-05-13 12:16:00,1.64285,1.64325,1.64265,1.64325,54700000.0
2008-05-13 12:17:00,1.64325,1.64345,1.64265,1.64275,56400000.0
2008-05-13 12:18:00,1.64275,1.64305,1.6426,1.64305,37300000.0
2008-05-13 12:19:00,1.64305,1.6431,1.64255,1.64275,37800000.0
2008-05-13 12:20:00,1.6426,1.64275,1.6424,1.64265,26600000.0
2008-05-13 12:21:00,1.64265,1.643,1.64245,1.6428,72200000.0
2008-05-13 12:22:00,1.6428,1.64285,1.64235,1.64235,53700000.0
2008-05-13 12:23:00,1.64235,1.64285,1.64205,1.64215,23100000.0
2008-05-13 12:24:00,1.64215,1.64215,1.64185,1.64195,14000000.0
2008-05-13 12:25:00,1.64215,1.64215,1.64175,1.64205,29000000.0
2008-05-13 12:26:00,1.64205,1.64235,1.64205,1.64215,21900000.0
2008-05-13 12:27:00,1.6421,1.6424,1.64205,1.64215,43600000.0
2008-05-13 12:28:00,1.64215,1.64255,1.64215,1.64255,29000000.0
2008-05-13 12:29:00,1.64255,1.64285,1.6424,1.64285,24900000.0
2008-05-13 12:30:00,1.64285,1.64285,1.64255,1.6427,14600000.0
2008-05-13 12:31:00,1.6428,1.64295,1.64265,1.64265,11800000.0
2008-05-13 12:32:00,1.64275,1.64285,1.64255,1.64285,6500000.0
2008-05-13 12:33:00,1.64285,1.64295,1.6427,1.64275,17100000.0
2008-05-13 12:34:00,1.6427,1.64305,1.6427,1.64295,19400000.0
2008-05-13 12:35:00,1.64295,1.64295,1.64275,1.64275,9700000.0
2008-05-13 12:36:00,1.64275,1.64295,1.64265,1.64295,19600000.0
2008-05-13 12:37:00,1.64295,1.64315,1.6421,1.64235,40000000.0
2008-05-13 12:38:00,1.64235,1.64275,1.64235,1.64265,27400000.0
2008-05-13 12:39:00,1.64265,1.64265,1.64235,1.64255,11300000.0
2008-05-13 12:40:00,1.64255,1.64265,1.64245,1.64265,11500000.0
2008-05-13 12:41:00,1.64265,1.64265,1.64225,1.64235,43400000.0
2008-05-13 12:42:00,1.6424,1.64265,1.6423,1.64265,23000000.0
2008-05-13 12:43:00,1.64265,1.64295,1.6426,1.64265,7900000.0
2008-05-13 12:44:00,1.64265,1.6427,1.64265,1.64265,4800000.0
2008-05-13 12:45:00,1.64265,1.64295,1.64235,1.64265,48700000.0
2008-05-13 12:46:00,1.64275,1.6428,1.64245,1.64265,43400000.0
2008-05-13 12:47:00,1.64265,1.64275,1.64195,1.64195,36200000.0
2008-05-13 12:48:00,1.64195,1.64235,1.64195,1.64225,32700000.0
2008-05-13 12:49:00,1.64225,1.64245,1.64205,1.64235,27300000.0
2008-05-13 12:50:00,1.64245,1.6428,1.6422,1.6427,61500000.0
2008-05-13 12:51:00,1.6427,1.64325,1.6424,1.64305,74300000.0
2008-05-13 12:52:00,1.64305,1.64315,1.64275,1.64305,17700000.0
2008-05-13 12:53:00,1.64305,1.6431,1.6427,1.6428,65300000.0
2008-05-13 12:54:00,1.64275,1.6429,1.64265,1.6428,35700000.0
2008-05-13 12:55:00,1.64285,1.64315,1.64285,1.643,44500000.0
2008-05-13 12:56:00,1.6431,1.64355,1.6431,1.64355,19400000.0
2008-05-13 12:57:00,1.64355,1.64435,1.64355,1.64425,26200000.0
2008-05-13 12:58:00,1.6443,1.64435,1.64385,1.64435,11600000.0
2008-05-13 12:59:00,1.64435,1.64435,1.6438,1.64385,10200000.0
2008-05-13 13:00:00,1.6439,1.64405,1.64375,1.64405,40700000.0
2008-05-13 13:01:00,1.64405,1.64415,1.64385,1.64405,19600000.0
2008-05-13 13:02:00,1.6439,1.6439,1.6437,1.6438,28600000.0
2008-05-13 13:03:00,1.6438,1.6439,1.64355,1.64375,95800000.0
2008-05-13 13:04:00,1.6437,1.6439,1.64355,1.64375,42700000.0
2008-05-13 13:05:00,1.6437,1.64385,1.64365,1.64385,6800000.0
2008-05-13 13:06:00,1.644,1.64435,1.64395,1.64425,28000000.0
2008-05-13 13:07:00,1.6442,1.64445,1.64415,1.64435,16000000.0
2008-05-13 13:08:00,1.64435,1.64455,1.64425,1.64455,21400000.0
2008-05-13 13:09:00,1.64455,1.64455,1.6441,1.6441,19800000.0
2008-05-13 13:10:00,1.64415,1.64455,1.64415,1.64455,21800000.0
2008-05-13 13:11:00,1.64455,1.64475,1.64435,1.64465,21400000.0
2008-05-13 13:12:00,1.64465,1.6448,1.64445,1.64445,28000000.0
2008-05-13 13:13:00,1.64445,1.64445,1.6438,1.6439,36700000.0
2008-05-13 13:14:00,1.6439,1.6441,1.6438,1.64405,26900000.0
2008-05-13 13:15:00,1.64405,1.64475,1.64405,1.6446,23300000.0
2008-05-13 13:16:00,1.64455,1.64555,1.64455,1.6453,77500000.0
2008-05-13 13:17:00,1.6452,1.6454,1.64475,1.64485,60700000.0
2008-05-13 13:18:00,1.64485,1.64495,1.6445,1.64455,27800000.0
2008-05-13 13:19:00,1.64465,1.64465,1.64425,1.64435,24700000.0
2008-05-13 13:20:00,1.64435,1.6446,1.6443,1.64445,33600000.0
2008-05-13 13:21:00,1.6445,1.64655,1.64445,1.64645,62600000.0
2008-05-13 13:22:00,1.64635,1.64655,1.6456,1.6456,111000000.0
2008-05-13 13:23:00,1.6456,1.64575,1.64415,1.6443,52100000.0
2008-05-13 13:24:00,1.6443,1.64455,1.64395,1.64405,44000000.0
2008-05-13 13:25:00,1.64405,1.6441,1.64355,1.64375,26000000.0
2008-05-13 13:26:00,1.64375,1.64375,1.64335,1.64335,37600000.0
2008-05-13 13:27:00,1.64345,1.64375,1.64315,1.64325,30900000.0
2008-05-13 13:28:00,1.64335,1.64345,1.643,1.64325,40300000.0
2008-05-13 13:29:00,1.6432,1.64335,1.64285,1.64285,24900000.0
2008-05-13 13:30:00,1.64285,1.64315,1.64195,1.6426,77300000.0
2008-05-13 13:31:00,1.64275,1.64335,1.64235,1.6425,36100000.0
2008-05-13 13:32:00,1.64255,1.64305,1.64255,1.64265,30800000.0
2008-05-13 13:33:00,1.6427,1.64305,1.6426,1.6426,27200000.0
2008-05-13 13:34:00,1.64265,1.64285,1.64255,1.64265,18200000.0
2008-05-13 13:35:00,1.64255,1.6426,1.6423,1.64245,15200000.0
2008-05-13 13:36:00,1.6424,1.64265,1.64235,1.64265,16800000.0
2008-05-13 13:37:00,1.6427,1.64275,1.64215,1.6422,24400000.0
2008-05-13 13:38:00,1.64215,1.6423,1.64185,1.6421,50800000.0
2008-05-13 13:39:00,1.64205,1.6421,1.6417,1.64195,109800000.0
2008-05-13 13:40:00,1.642,1.6426,1.642,1.64245,36800000.0
2008-05-13 13:41:00,1.64245,1.64275,1.6423,1.64265,31300000.0
2008-05-13 13:42:00,1.64265,1.64305,1.64255,1.6427,25300000.0
2008-05-13 13:43:00,1.64275,1.64275,1.6422,1.6425,43800000.0
2008-05-13 13:44:00,1.6425,1.6425,1.6423,1.6424,16700000.0
2008-05-13 13:45:00,1.6424,1.64245,1.64235,1.64235,11900000.0
2008-05-13 13:46:00,1.64235,1.6428,1.64225,1.64275,45200000.0
2008-05-13 13:47:00,1.64275,1.64295,1.6426,1.6427,39600000.0
2008-05-13 13:48:00,1.64265,1.64265,1.6422,1.64235,35000000.0
2008-05-13 13:49:00,1.64235,1.64255,1.64215,1.64245,19000000.0
2008-05-13 13:50:00,1.64245,1.6429,1.64245,1.64285,27000000.0
2008-05-13 13:51:00,1.64285,1.64305,1.64245,1.64255,27800000.0
2008-05-13 13:52:00,1.6424,1.64265,1.64225,1.64235,33600000.0
2008-05-13 13:53:00,1.6425,1.6426,1.64225,1.64225,17800000.0
2008-05-13 13:54:00,1.6423,1.64275,1.6423,1.64275,17600000.0
2008-05-13 13:55:00,1.64275,1.6428,1.6423,1.6423,25600000.0
2008-05-13 13:56:00,1.6423,1.64255,1.6422,1.64225,13200000.0
2008-05-13 13:57:00,1.6423,1.64255,1.6423,1.64255,16400000.0
2008-05-13 13:58:00,1.64255,1.64265,1.6425,1.64255,11000000.0
2008-05-13 13:59:00,1.64255,1.64255,1.6424,1.6424,1200000.0
2008-05-13 14:00:00,1.64245,1.64255,1.64215,1.64225,34600000.0
2008-05-13 14:01:00,1.64225,1.64235,1.64205,1.64215,18400000.0
2008-05-13 14:02:00,1.64215,1.64215,1.64195,1.642,26300000.0
2008-05-13 14:03:00,1.64205,1.64215,1.64195,1.64215,12900000.0
2008-05-13 14:04:00,1.64215,1.6424,1.64205,1.64235,14600000.0
2008-05-13 14:05:00,1.64235,1.64245,1.642,1.64225,26800000.0
2008-05-13 14:06:00,1.64235,1.64235,1.64205,1.64215,38400000.0
2008-05-13 14:07:00,1.6421,1.6422,1.64205,1.64215,23800000.0
2008-05-13 14:08:00,1.64215,1.64235,1.64195,1.64225,47200000.0
2008-05-13 14:09:00,1.64225,1.64225,1.64195,1.64215,27200000.0
2008-05-13 14:10:00,1.64215,1.64235,1.64195,1.64215,42200000.0
2008-05-13 14:11:00,1.6421,1.6421,1.6417,1.64185,9400000.0
2008-05-13 14:12:00,1.64185,1.64205,1.64135,1.6414,37700000.0
2008-05-13 14:13:00,1.64135,1.64135,1.64055,1.6407,30000000.0
2008-05-13 14:14:00,1.64075,1.6409,1.64055,1.6407,40600000.0
2008-05-13 14:15:00,1.64065,1.64095,1.64025,1.64085,33800000.0
2008-05-13 14:16:00,1.64085,1.6409,1.64035,1.64055,40600000.0
2008-05-13 14:17:00,1.64055,1.64075,1.64045,1.64075,15200000.0
2008-05-13 14:18:00,1.64075,1.64085,1.64055,1.6406,21200000.0
2008-05-13 14:19:00,1.6406,1.64105,1.6406,1.6409,35600000.0
2008-05-13 14:20:00,1.6409,1.64105,1.64065,1.6408,24000000.0
2008-05-13 14:21:00,1.64075,1.64125,1.64075,1.64105,27500000.0
2008-05-13 14:22:00,1.6411,1.6411,1.64075,1.6411,19200000.0
2008-05-13 14:23:00,1.64115,1.6412,1.64085,1.64105,34400000.0
2008-05-13 14:24:00,1.64105,1.64125,1.641,1.64125,17200000.0
2008-05-13 14:25:00,1.64125,1.64145,1.64115,1.64135,27900000.0
2008-05-13 14:26:00,1.64135,1.64135,1.6411,1.64115,8300000.0
2008-05-13 14:27:00,1.64115,1.64135,1.6411,1.64125,12600000.0
2008-05-13 14:28:00,1.64125,1.64155,1.6405,1.6405,20000000.0
2008-05-13 14:29:00,1.64055,1.6407,1.6394,1.6398,77000000.0
2008-05-13 14:30:00,1.6382,1.63975,1.638,1.63915,150500000.0
2008-05-13 14:31:00,1.6393,1.63945,1.6382,1.63825,303500000.0
2008-05-13 14:32:00,1.6382,1.63925,1.6379,1.63885,119400000.0
2008-05-13 14:33:00,1.63885,1.63955,1.63855,1.639,170900000.0
2008-05-13 14:34:00,1.639,1.64005,1.63885,1.63925,166800000.0
2008-05-13 14:35:00,1.63925,1.63995,1.6391,1.63915,73600000.0
2008-05-13 14:36:00,1.63925,1.63975,1.6391,1.63935,140500000.0
2008-05-13 14:37:00,1.6394,1.63945,1.6388,1.63895,65100000.0
2008-05-13 14:38:00,1.63895,1.63915,1.6382,1.6385,99500000.0
2008-05-13 14:39:00,1.6385,1.639,1.63815,1.63895,70500000.0
2008-05-13 14:40:00,1.63895,1.63935,1.63855,1.63925,75200000.0
2008-05-13 14:41:00,1.63935,1.63985,1.63855,1.63935,41400000.0
2008-05-13 14:42:00,1.63925,1.63955,1.63895,1.63905,50600000.0
2008-05-13 14:43:00,1.63905,1.63935,1.63845,1.63935,57800000.0
2008-05-13 14:44:00,1.63945,1.63985,1.63895,1.63935,215500000.0
2008-05-13 14:45:00,1.63935,1.63935,1.63785,1.63785,81300000.0
2008-05-13 14:46:00,1.6379,1.63825,1.63775,1.6382,52800000.0
2008-05-13 14:47:00,1.6382,1.63855,1.63795,1.63795,61400000.0
2008-05-13 14:48:00,1.63795,1.63805,1.63745,1.63745,42400000.0
2008-05-13 14:49:00,1.63745,1.63805,1.63715,1.63795,46800000.0
2008-05-13 14:50:00,1.63805,1.63805,1.63725,1.6374,41400000.0
2008-05-13 14:51:00,1.6374,1.6377,1.63735,1.63755,43800000.0
2008-05-13 14:52:00,1.63755,1.63875,1.63745,1.6387,64100000.0
2008-05-13 14:53:00,1.63875,1.63895,1.6382,1.63865,65500000.0
2008-05-13 14:54:00,1.6386,1.63945,1.6385,1.6394,47600000.0
2008-05-13 14:55:00,1.6394,1.6394,1.63815,1.63855,72800000.0
2008-05-13 14:56:00,1.63865,1.63905,1.6384,1.6388,54800000.0
2008-05-13 14:57:00,1.6389,1.63945,1.63835,1.63845,101300000.0
2008-05-13 14:58:00,1.6385,1.639,1.63835,1.63895,66300000.0
2008-05-13 14:59:00,1.63895,1.64005,1.6388,1.64005,41800000.0
2008-05-13 15:00:00,1.64005,1.6406,1.64005,1.64045,45800000.0
2008-05-13 15:01:00,1.64045,1.64045,1.6398,1.64025,52400000.0
2008-05-13 15:02:00,1.64025,1.64065,1.64015,1.64025,55600000.0
2008-05-13 15:03:00,1.6404,1.64065,1.64005,1.64005,54700000.0
2008-05-13 15:04:00,1.64005,1.64035,1.63995,1.64005,39200000.0
2008-05-13 15:05:00,1.64005,1.64015,1.6394,1.63965,41400000.0
2008-05-13 15:06:00,1.6396,1.64015,1.63935,1.6395,39900000.0
2008-05-13 15:07:00,1.6395,1.63975,1.63915,1.63935,42000000.0
2008-05-13 15:08:00,1.63925,1.6396,1.63905,1.6396,58300000.0
2008-05-13 15:09:00,1.6397,1.63975,1.63905,1.6395,40600000.0
2008-05-13 15:10:00,1.6395,1.6396,1.6392,1.63945,30100000.0
2008-05-13 15:11:00,1.63945,1.63965,1.63935,1.63945,28100000.0
2008-05-13 15:12:00,1.63945,1.64005,1.63925,1.63995,39200000.0
2008-05-13 15:13:00,1.64005,1.64005,1.63935,1.63935,38200000.0
2008-05-13 15:14:00,1.6394,1.6397,1.6393,1.6397,32000000.0
2008-05-13 15:15:00,1.6397,1.6398,1.63955,1.6396,23500000.0
2008-05-13 15:16:00,1.63965,1.63965,1.639,1.639,29200000.0
2008-05-13 15:17:00,1.63895,1.64,1.6387,1.63955,51200000.0
2008-05-13 15:18:00,1.63955,1.63965,1.63905,1.6396,46700000.0
2008-05-13 15:19:00,1.6396,1.6399,1.63945,1.63965,48100000.0
2008-05-13 15:20:00,1.63965,1.64015,1.6396,1.63985,69400000.0
2008-05-13 15:21:00,1.63985,1.6402,1.63975,1.6399,39800000.0
2008-05-13 15:22:00,1.64005,1.64065,1.64005,1.64065,56000000.0
2008-05-13 15:23:00,1.64055,1.64095,1.64045,1.64075,57300000.0
2008-05-13 15:24:00,1.64065,1.64135,1.64065,1.6408,51900000.0
2008-05-13 15:25:00,1.6408,1.6413,1.6408,1.64115,51000000.0
2008-05-13 15:26:00,1.64115,1.64115,1.6404,1.64055,45100000.0
2008-05-13 15:27:00,1.6404,1.64075,1.6403,1.64035,37000000.0
2008-05-13 15:28:00,1.64035,1.64055,1.64005,1.64035,37300000.0
2008-05-13 15:29:00,1.64035,1.64055,1.63955,1.6401,54700000.0
2008-05-13 15:30:00,1.6401,1.64065,1.6399,1.64045,63500000.0
2008-05-13 15:31:00,1.64055,1.64135,1.64045,1.64125,55400000.0
2008-05-13 15:32:00,1.6413,1.64165,1.641,1.6411,64200000.0
2008-05-13 15:33:00,1.6412,1.6418,1.64095,1.6417,46200000.0
2008-05-13 15:34:00,1.64165,1.6428,1.6415,1.6426,58600000.0
2008-05-13 15:35:00,1.6426,1.64435,1.6426,1.6437,70400000.0
2008-05-13 15:36:00,1.6437,1.64405,1.6437,1.6438,51500000.0
2008-05-13 15:37:00,1.64375,1.64435,1.6434,1.64425,47500000.0
2008-05-13 15:38:00,1.64415,1.6455,1.64405,1.64545,68300000.0
2008-05-13 15:39:00,1.6454,1.6455,1.6443,1.6445,78100000.0
2008-05-13 15:40:00,1.6445,1.64515,1.6445,1.64495,63500000.0
2008-05-13 15:41:00,1.64495,1.6452,1.64385,1.64415,57000000.0
2008-05-13 15:42:00,1.64425,1.6453,1.64425,1.6445,48800000.0
2008-05-13 15:43:00,1.64455,1.64455,1.64365,1.6443,45600000.0
2008-05-13 15:44:00,1.64435,1.64475,1.64385,1.6445,59200000.0
2008-05-13 15:45:00,1.6445,1.64495,1.64425,1.64425,52200000.0
2008-05-13 15:46:00,1.64425,1.64465,1.6441,1.64455,59700000.0
2008-05-13 15:47:00,1.6445,1.64475,1.64415,1.64465,60900000.0
2008-05-13 15:48:00,1.64465,1.64465,1.64415,1.64455,45500000.0
2008-05-13 15:49:00,1.64455,1.64495,1.64445,1.64485,23900000.0
2008-05-13 15:50:00,1.64485,1.64515,1.6445,1.6449,83300000.0
2008-05-13 15:51:00,1.6449,1.64585,1.6448,1.64585,72000000.0
2008-05-13 15:52:00,1.64585,1.64605,1.6451,1.64585,36100000.0
2008-05-13 15:53:00,1.64585,1.64615,1.64485,1.6454,90800000.0
2008-05-13 15:54:00,1.6454,1.64575,1.645,1.64505,96100000.0
2008-05-13 15:55:00,1.64505,1.64555,1.64495,1.64495,71900000.0
2008-05-13 15:56:00,1.64485,1.6457,1.6448,1.6454,71800000.0
2008-05-13 15:57:00,1.64545,1.64565,1.6447,1.6447,51900000.0
2008-05-13 15:58:00,1.6447,1.64485,1.6443,1.64455,43800000.0
2008-05-13 15:59:00,1.64455,1.6459,1.64435,1.6456,161600000.0
2008-05-13 16:00:00,1.6456,1.64625,1.64515,1.64605,265200000.0
2008-05-13 16:01:00,1.64605,1.64605,1.64545,1.6458,61700000.0
2008-05-13 16:02:00,1.64575,1.64595,1.64525,1.64535,72900000.0
2008-05-13 16:03:00,1.64545,1.64565,1.64475,1.64505,60700000.0
2008-05-13 16:04:00,1.64505,1.6452,1.64475,1.6452,55500000.0
2008-05-13 16:05:00,1.64525,1.6457,1.6451,1.64565,51500000.0
2008-05-13 16:06:00,1.6457,1.646,1.6454,1.64585,38400000.0
2008-05-13 16:07:00,1.64575,1.6461,1.64555,1.64565,52800000.0
2008-05-13 16:08:00,1.64565,1.64575,1.6451,1.64525,46000000.0
2008-05-13 16:09:00,1.6453,1.6457,1.6453,1.6454,72300000.0
2008-05-13 16:10:00,1.64545,1.6462,1.64545,1.64565,71800000.0
2008-05-13 16:11:00,1.64575,1.64655,1.6456,1.64615,85800000.0
2008-05-13 16:12:00,1.64615,1.6464,1.64575,1.64615,105600000.0
2008-05-13 16:13:00,1.64585,1.64615,1.645,1.6451,69200000.0
2008-05-13 16:14:00,1.645,1.6465,1.645,1.64645,68100000.0
2008-05-13 16:15:00,1.64645,1.64645,1.6455,1.646,69700000.0
2008-05-13 16:16:00,1.64595,1.64635,1.64565,1.64625,43000000.0
2008-05-13 16:17:00,1.6463,1.64635,1.64595,1.64595,44500000.0
2008-05-13 16:18:00,1.646,1.64615,1.64585,1.64615,33500000.0
2008-05-13 16:19:00,1.64615,1.6465,1.64565,1.6457,32400000.0
2008-05-13 16:20:00,1.64565,1.64575,1.64545,1.64555,18200000.0
2008-05-13 16:21:00,1.6455,1.64595,1.6454,1.64555,34200000.0
2008-05-13 16:22:00,1.64565,1.64595,1.64565,1.64565,22600000.0
2008-05-13 16:23:00,1.64565,1.64625,1.645,1.64605,50900000.0
2008-05-13 16:24:00,1.64605,1.64615,1.64525,1.64555,42300000.0
2008-05-13 16:25:00,1.6456,1.64575,1.64525,1.64525,42700000.0
2008-05-13 16:26:00,1.64535,1.6456,1.64525,1.6456,43900000.0
2008-05-13 16:27:00,1.64565,1.64565,1.6453,1.6453,27600000.0
2008-05-13 16:28:00,1.64525,1.64575,1.64525,1.64565,34100000.0
2008-05-13 16:29:00,1.64565,1.64635,1.64545,1.64635,37400000.0
2008-05-13 16:30:00,1.64635,1.64655,1.64605,1.64625,44800000.0
2008-05-13 16:31:00,1.6462,1.64645,1.646,1.64615,31300000.0
2008-05-13 16:32:00,1.64615,1.64645,1.6461,1.64635,41400000.0
2008-05-13 16:33:00,1.64635,1.64635,1.646,1.64605,28600000.0
2008-05-13 16:34:00,1.646,1.6461,1.64565,1.64605,39500000.0
2008-05-13 16:35:00,1.64605,1.64605,1.64545,1.64555,31200000.0
2008-05-13 16:36:00,1.64555,1.64565,1.64505,1.64535,32500000.0
2008-05-13 16:37:00,1.64535,1.64535,1.64485,1.64515,52200000.0
2008-05-13 16:38:00,1.64505,1.64525,1.64495,1.6451,31700000.0
2008-05-13 16:39:00,1.6452,1.64525,1.6447,1.6451,44800000.0
2008-05-13 16:40:00,1.6451,1.64545,1.64495,1.6453,43000000.0
2008-05-13 16:41:00,1.6453,1.6455,1.6451,1.64525,35000000.0
2008-05-13 16:42:00,1.64525,1.64535,1.64445,1.64505,50600000.0
2008-05-13 16:43:00,1.64505,1.6456,1.64505,1.6452,33700000.0
2008-05-13 16:44:00,1.64535,1.6455,1.64525,1.64535,23200000.0
2008-05-13 16:45:00,1.64535,1.6457,1.64515,1.64535,42200000.0
2008-05-13 16:46:00,1.64525,1.64605,1.64525,1.6457,44700000.0
2008-05-13 16:47:00,1.64585,1.6459,1.64575,1.64585,21200000.0
2008-05-13 16:48:00,1.6458,1.646,1.6455,1.6456,46200000.0
2008-05-13 16:49:00,1.6457,1.6461,1.6455,1.64555,48000000.0
2008-05-13 16:50:00,1.64565,1.6457,1.6445,1.6449,67000000.0
2008-05-13 16:51:00,1.6449,1.6454,1.64465,1.6452,69000000.0
2008-05-13 16:52:00,1.6452,1.64585,1.64475,1.64555,56000000.0
2008-05-13 16:53:00,1.64555,1.64605,1.64545,1.6458,58800000.0
2008-05-13 16:54:00,1.6458,1.64595,1.6453,1.6456,59400000.0
2008-05-13 16:55:00,1.6456,1.6462,1.64555,1.6458,51200000.0
2008-05-13 16:56:00,1.64575,1.64605,1.6455,1.6458,50800000.0
2008-05-13 16:57:00,1.6459,1.64635,1.6457,1.64625,39600000.0
2008-05-13 16:58:00,1.64625,1.64625,1.64595,1.64625,27200000.0
2008-05-13 16:59:00,1.64635,1.64655,1.6456,1.64585,54200000.0
2008-05-13 17:00:00,1.646,1.6461,1.64555,1.6458,42000000.0
2008-05-13 17:01:00,1.6459,1.64625,1.6458,1.64605,45700000.0
2008-05-13 17:02:00,1.64605,1.64615,1.6455,1.64565,47200000.0
2008-05-13 17:03:00,1.6456,1.6457,1.64545,1.64555,40800000.0
2008-05-13 17:04:00,1.64555,1.64575,1.6453,1.64565,53200000.0
2008-05-13 17:05:00,1.64565,1.64595,1.64555,1.64555,35400000.0
2008-05-13 17:06:00,1.64545,1.6457,1.6451,1.6453,52300000.0
2008-05-13 17:07:00,1.64535,1.64535,1.64485,1.64515,48700000.0
2008-05-13 17:08:00,1.6452,1.64555,1.64495,1.64515,51100000.0
2008-05-13 17:09:00,1.6452,1.64535,1.64455,1.64465,37800000.0
2008-05-13 17:10:00,1.6446,1.64505,1.6445,1.64455,35800000.0
2008-05-13 17:11:00,1.64455,1.64485,1.64455,1.6448,39600000.0
2008-05-13 17:12:00,1.6447,1.64505,1.6444,1.6444,37200000.0
2008-05-13 17:13:00,1.64435,1.64465,1.64395,1.64395,48800000.0
2008-05-13 17:14:00,1.64395,1.6445,1.6439,1.64425,37300000.0
2008-05-13 17:15:00,1.64415,1.64485,1.64415,1.64455,57900000.0
2008-05-13 17:16:00,1.64455,1.64455,1.6438,1.6442,34800000.0
2008-05-13 17:17:00,1.64415,1.6443,1.644,1.6442,23900000.0
2008-05-13 17:18:00,1.64415,1.645,1.64395,1.6448,53200000.0
2008-05-13 17:19:00,1.6448,1.64555,1.64475,1.6455,35400000.0
2008-05-13 17:20:00,1.6455,1.6455,1.6451,1.64535,36200000.0
2008-05-13 17:21:00,1.64525,1.6456,1.64515,1.6455,26000000.0
2008-05-13 17:22:00,1.6456,1.6456,1.6453,1.64545,24600000.0
2008-05-13 17:23:00,1.6454,1.64575,1.6453,1.64555,40800000.0
2008-05-13 17:24:00,1.6455,1.6458,1.6454,1.6456,27600000.0
2008-05-13 17:25:00,1.6456,1.64575,1.64545,1.64565,26000000.0
2008-05-13 17:26:00,1.6457,1.64645,1.6456,1.64635,37600000.0
2008-05-13 17:27:00,1.6464,1.6468,1.6463,1.64675,36000000.0
2008-05-13 17:28:00,1.64675,1.64685,1.64545,1.64565,48900000.0
2008-05-13 17:29:00,1.64565,1.6466,1.6456,1.6461,66900000.0
2008-05-13 17:30:00,1.6461,1.64645,1.64575,1.64645,53800000.0
2008-05-13 17:31:00,1.64645,1.64655,1.64595,1.64625,51800000.0
2008-05-13 17:32:00,1.64615,1.6466,1.64605,1.6463,37800000.0
2008-05-13 17:33:00,1.64615,1.64655,1.6451,1.6455,81400000.0
2008-05-13 17:34:00,1.6455,1.64635,1.64515,1.64585,54200000.0
2008-05-13 17:35:00,1.6458,1.64605,1.6457,1.64575,37800000.0
2008-05-13 17:36:00,1.64575,1.64605,1.6457,1.64605,40800000.0
2008-05-13 17:37:00,1.64605,1.6462,1.64565,1.64615,37000000.0
2008-05-13 17:38:00,1.64615,1.6465,1.64585,1.64635,51200000.0
2008-05-13 17:39:00,1.6464,1.6466,1.6461,1.64645,32800000.0
2008-05-13 17:40:00,1.64645,1.64685,1.64615,1.6467,56000000.0
2008-05-13 17:41:00,1.64675,1.64685,1.6465,1.6467,23700000.0
2008-05-13 17:42:00,1.64665,1.64675,1.64605,1.6461,31500000.0
2008-05-13 17:43:00,1.64615,1.64645,1.64595,1.646,36000000.0
2008-05-13 17:44:00,1.64605,1.6466,1.64585,1.6466,31200000.0
2008-05-13 17:45:00,1.64655,1.6468,1.6461,1.64615,31800000.0
2008-05-13 17:46:00,1.6463,1.64635,1.64605,1.64605,24200000.0
2008-05-13 17:47:00,1.6461,1.6461,1.6457,1.6459,20500000.0
2008-05-13 17:48:00,1.6458,1.64635,1.6458,1.64625,27600000.0
2008-05-13 17:49:00,1.6464,1.6471,1.64625,1.647,33800000.0
2008-05-13 17:50:00,1.64705,1.64715,1.6466,1.64685,53000000.0
2008-05-13 17:51:00,1.64685,1.6473,1.64665,1.6472,54000000.0
2008-05-13 17:52:00,1.64715,1.64715,1.64665,1.64665,43200000.0
2008-05-13 17:53:00,1.64665,1.64715,1.64655,1.647,38600000.0
2008-05-13 17:54:00,1.6469,1.6472,1.64675,1.6469,32800000.0
2008-05-13 17:55:00,1.64685,1.6469,1.6463,1.64645,33800000.0
2008-05-13 17:56:00,1.64645,1.6475,1.64645,1.6469,45200000.0
2008-05-13 17:57:00,1.64685,1.64695,1.64645,1.64655,29400000.0
2008-05-13 17:58:00,1.64665,1.647,1.64655,1.6467,40800000.0
2008-05-13 17:59:00,1.64665,1.6471,1.6462,1.64635,56900000.0
2008-05-13 18:00:00,1.64655,1.6467,1.64595,1.64665,46600000.0
2008-05-13 18:01:00,1.64655,1.64655,1.6459,1.646,42000000.0
2008-05-13 18:02:00,1.64595,1.6465,1.64565,1.64635,41700000.0
2008-05-13 18:03:00,1.64635,1.6464,1.64545,1.64575,34800000.0
2008-05-13 18:04:00,1.64605,1.64605,1.64545,1.64575,28800000.0
2008-05-13 18:05:00,1.6458,1.64585,1.6451,1.6452,32800000.0
2008-05-13 18:06:00,1.64525,1.64565,1.64455,1.64495,51200000.0
2008-05-13 18:07:00,1.645,1.64585,1.64495,1.64535,26800000.0
2008-05-13 18:08:00,1.6453,1.64575,1.6452,1.6457,17200000.0
2008-05-13 18:09:00,1.64575,1.6459,1.64525,1.6453,21200000.0
2008-05-13 18:10:00,1.6453,1.64605,1.645,1.64565,35400000.0
2008-05-13 18:11:00,1.64565,1.6465,1.64555,1.64615,29800000.0
2008-05-13 18:12:00,1.64615,1.6466,1.6459,1.6461,26200000.0
2008-05-13 18:13:00,1.64615,1.64655,1.6459,1.64645,31500000.0
2008-05-13 18:14:00,1.64635,1.64635,1.64585,1.64595,26600000.0
2008-05-13 18:15:00,1.64595,1.64605,1.64535,1.64545,22200000.0
2008-05-13 18:16:00,1.6455,1.64575,1.64525,1.6453,18600000.0
2008-05-13 18:17:00,1.6453,1.6454,1.64485,1.6454,16600000.0
2008-05-13 18:18:00,1.6454,1.64545,1.645,1.6451,17000000.0
2008-05-13 18:19:00,1.64515,1.6459,1.64515,1.64565,24200000.0
2008-05-13 18:20:00,1.64555,1.64555,1.64485,1.6452,18800000.0
2008-05-13 18:21:00,1.6451,1.64585,1.6451,1.64565,29600000.0
2008-05-13 18:22:00,1.64575,1.64575,1.64545,1.6455,17600000.0
2008-05-13 18:23:00,1.64545,1.64575,1.64525,1.64535,12200000.0
2008-05-13 18:24:00,1.64535,1.6457,1.6453,1.64555,18600000.0
2008-05-13 18:25:00,1.64565,1.64565,1.64475,1.645,21000000.0
2008-05-13 18:26:00,1.645,1.6451,1.6447,1.645,25400000.0
2008-05-13 18:27:00,1.6451,1.6453,1.645,1.64515,22200000.0
2008-05-13 18:28:00,1.64515,1.64545,1.64495,1.645,27400000.0
2008-05-13 18:29:00,1.6451,1.64535,1.64495,1.6451,12400000.0
2008-05-13 18:30:00,1.6452,1.6452,1.645,1.6451,4200000.0
2008-05-13 18:31:00,1.645,1.6451,1.64475,1.6451,11000000.0
2008-05-13 18:32:00,1.6452,1.6452,1.64355,1.64395,29600000.0
2008-05-13 18:33:00,1.644,1.64405,1.6432,1.6433,27800000.0
2008-05-13 18:34:00,1.64335,1.6436,1.6431,1.64355,41800000.0
2008-05-13 18:35:00,1.6437,1.644,1.6432,1.6436,29600000.0
2008-05-13 18:36:00,1.6437,1.64385,1.6434,1.6437,24900000.0
2008-05-13 18:37:00,1.64365,1.64405,1.64355,1.644,19000000.0
2008-05-13 18:38:00,1.6439,1.6442,1.6439,1.6442,10400000.0
2008-05-13 18:39:00,1.6443,1.6445,1.6443,1.6444,10600000.0
2008-05-13 18:40:00,1.6444,1.64475,1.6444,1.6447,10000000.0
2008-05-13 18:41:00,1.64465,1.6452,1.64455,1.6448,19800000.0
2008-05-13 18:42:00,1.64485,1.6449,1.6446,1.6449,10800000.0
2008-05-13 18:43:00,1.6451,1.64515,1.645,1.64505,15000000.0
2008-05-13 18:44:00,1.64515,1.6452,1.64495,1.64515,9200000.0
2008-05-13 18:45:00,1.6452,1.64555,1.64515,1.6453,16800000.0
2008-05-13 18:46:00,1.64535,1.64595,1.64535,1.6459,25000000.0
2008-05-13 18:47:00,1.64585,1.64595,1.6458,1.6459,4000000.0
2008-05-13 18:48:00,1.64595,1.64625,1.64585,1.64585,10200000.0
2008-05-13 18:49:00,1.6458,1.6458,1.6444,1.6444,31600000.0
2008-05-13 18:50:00,1.64445,1.6448,1.64415,1.6448,23000000.0
2008-05-13 18:51:00,1.6448,1.64585,1.6447,1.64565,26600000.0
2008-05-13 18:52:00,1.64555,1.6456,1.6451,1.6453,17000000.0
2008-05-13 18:53:00,1.6454,1.64555,1.6454,1.64555,6800000.0
2008-05-13 18:54:00,1.6455,1.6457,1.6455,1.64565,11400000.0
2008-05-13 18:55:00,1.64565,1.6459,1.6455,1.64585,10800000.0
2008-05-13 18:56:00,1.64585,1.64595,1.6458,1.64595,10400000.0
2008-05-13 18:57:00,1.646,1.6462,1.6458,1.6458,15200000.0
2008-05-13 18:58:00,1.64585,1.6459,1.64565,1.6458,9200000.0
2008-05-13 18:59:00,1.64585,1.646,1.6456,1.6456,8000000.0
2008-05-13 19:00:00,1.6455,1.64555,1.64505,1.6454,21000000.0
2008-05-13 19:01:00,1.64555,1.64585,1.64555,1.64565,12000000.0
2008-05-13 19:02:00,1.6457,1.6457,1.6452,1.6452,7800000.0
2008-05-13 19:03:00,1.64525,1.6453,1.64485,1.6451,14400000.0
2008-05-13 19:04:00,1.6451,1.64555,1.64495,1.6451,17000000.0
2008-05-13 19:05:00,1.6451,1.64525,1.6451,1.64515,6800000.0
2008-05-13 19:06:00,1.6452,1.64525,1.64515,1.64515,2800000.0
2008-05-13 19:07:00,1.64515,1.64535,1.6451,1.6451,7200000.0
2008-05-13 19:08:00,1.64505,1.64515,1.64475,1.6448,12200000.0
2008-05-13 19:09:00,1.64485,1.64485,1.64475,1.6448,8400000.0
2008-05-13 19:10:00,1.64485,1.64505,1.6448,1.64505,11000000.0
2008-05-13 19:11:00,1.64505,1.64515,1.64465,1.64465,17600000.0
2008-05-13 19:12:00,1.64485,1.64485,1.6447,1.6448,6000000.0
2008-05-13 19:13:00,1.6448,1.64505,1.6442,1.6443,19000000.0
2008-05-13 19:14:00,1.6443,1.64435,1.6442,1.64425,5200000.0
2008-05-13 19:15:00,1.6442,1.64485,1.6442,1.6446,8600000.0
2008-05-13 19:16:00,1.6445,1.6449,1.6445,1.6446,7200000.0
2008-05-13 19:17:00,1.64465,1.64465,1.6446,1.64465,2000000.0
2008-05-13 19:18:00,1.64475,1.6449,1.64475,1.6449,3400000.0
2008-05-13 19:19:00,1.64495,1.64525,1.64445,1.64455,13200000.0
2008-05-13 19:20:00,1.6445,1.64475,1.6445,1.6445,7600000.0
2008-05-13 19:21:00,1.6446,1.64465,1.64405,1.64445,20600000.0
2008-05-13 19:22:00,1.64435,1.6449,1.64425,1.64475,20400000.0
2008-05-13 19:23:00,1.6447,1.64495,1.64455,1.6449,18600000.0
2008-05-13 19:24:00,1.64495,1.6454,1.64495,1.64525,13000000.0
2008-05-13 19:25:00,1.64525,1.64525,1.6449,1.6449,6800000.0
2008-05-13 19:26:00,1.6449,1.64505,1.6449,1.64505,7800000.0
2008-05-13 19:27:00,1.64495,1.64495,1.6447,1.64485,15600000.0
2008-05-13 19:28:00,1.64485,1.64485,1.6439,1.64405,19800000.0
2008-05-13 19:29:00,1.64395,1.64485,1.6439,1.6448,18000000.0
2008-05-13 19:30:00,1.64475,1.64485,1.64435,1.6446,22800000.0
2008-05-13 19:31:00,1.64465,1.6452,1.6445,1.64515,20500000.0
2008-05-13 19:32:00,1.64515,1.64525,1.64505,1.64505,8800000.0
2008-05-13 19:33:00,1.645,1.64505,1.64455,1.6447,15200000.0
2008-05-13 19:34:00,1.64475,1.64485,1.6446,1.6448,19500000.0
2008-05-13 19:35:00,1.64485,1.64495,1.64465,1.6447,9900000.0
2008-05-13 19:36:00,1.6447,1.64475,1.6446,1.6446,16100000.0
2008-05-13 19:37:00,1.6447,1.64475,1.6441,1.6443,10000000.0
2008-05-13 19:38:00,1.6444,1.6444,1.6441,1.64415,7400000.0
2008-05-13 19:39:00,1.64415,1.64415,1.64385,1.64405,10100000.0
2008-05-13 19:40:00,1.64415,1.64435,1.64395,1.6443,9000000.0
2008-05-13 19:41:00,1.64425,1.6446,1.64425,1.64445,14000000.0
2008-05-13 19:42:00,1.64445,1.6446,1.64405,1.6444,18000000.0
2008-05-13 19:43:00,1.6444,1.64485,1.64435,1.6447,12000000.0
2008-05-13 19:44:00,1.6446,1.6446,1.64415,1.64425,16900000.0
2008-05-13 19:45:00,1.64425,1.6447,1.64425,1.64445,17400000.0
2008-05-13 19:46:00,1.64455,1.64475,1.64405,1.64475,10600000.0
2008-05-13 19:47:00,1.64485,1.64495,1.64445,1.64465,15600000.0
2008-05-13 19:48:00,1.64475,1.64475,1.64475,1.64475,1000000.0
2008-05-13 19:49:00,1.64475,1.64475,1.64445,1.64465,6800000.0
2008-05-13 19:50:00,1.64465,1.64465,1.64425,1.64425,5200000.0
2008-05-13 19:51:00,1.64425,1.64425,1.6439,1.6439,9200000.0
2008-05-13 19:52:00,1.6439,1.6441,1.6437,1.64395,15800000.0
2008-05-13 19:53:00,1.64395,1.644,1.6438,1.64395,16000000.0
2008-05-13 19:54:00,1.6439,1.6439,1.64365,1.6437,9000000.0
2008-05-13 19:55:00,1.64365,1.64455,1.6435,1.6444,35600000.0
2008-05-13 19:56:00,1.6443,1.64475,1.64425,1.6446,33600000.0
2008-05-13 19:57:00,1.64455,1.64455,1.6441,1.6444,12800000.0
2008-05-13 19:58:00,1.64445,1.64455,1.64425,1.64435,11200000.0
2008-05-13 19:59:00,1.6444,1.64475,1.64435,1.64475,9600000.0
2008-05-13 20:00:00,1.6446,1.6449,1.6446,1.6449,6600000.0
2008-05-13 20:01:00,1.64495,1.64495,1.64455,1.64465,11800000.0
2008-05-13 20:02:00,1.64465,1.6449,1.6445,1.6446,17400000.0
2008-05-13 20:03:00,1.64445,1.64455,1.6442,1.6445,16800000.0
2008-05-13 20:04:00,1.6445,1.64455,1.64425,1.64425,13000000.0
2008-05-13 20:05:00,1.6443,1.6445,1.64355,1.64375,32200000.0
2008-05-13 20:06:00,1.64375,1.64435,1.64375,1.6441,26400000.0
2008-05-13 20:07:00,1.6441,1.6446,1.64375,1.64405,19400000.0
2008-05-13 20:08:00,1.64405,1.6443,1.64395,1.6441,11600000.0
2008-05-13 20:09:00,1.64405,1.64405,1.64395,1.64405,6600000.0
2008-05-13 20:10:00,1.6442,1.64435,1.6441,1.64435,12400000.0
2008-05-13 20:11:00,1.64435,1.64465,1.64435,1.64455,16400000.0
2008-05-13 20:12:00,1.64455,1.64455,1.64425,1.64435,4600000.0
2008-05-13 20:13:00,1.6444,1.64465,1.6444,1.64445,12400000.0
2008-05-13 20:14:00,1.6444,1.64445,1.64385,1.64385,16800000.0
2008-05-13 20:15:00,1.6438,1.6438,1.64285,1.64325,24000000.0
2008-05-13 20:16:00,1.6433,1.6434,1.6428,1.6429,20400000.0
2008-05-13 20:17:00,1.6429,1.64345,1.64285,1.6431,26000000.0
2008-05-13 20:18:00,1.64315,1.6433,1.64255,1.64295,23200000.0
2008-05-13 20:19:00,1.6429,1.64345,1.64285,1.64345,15600000.0
2008-05-13 20:20:00,1.64345,1.64375,1.6433,1.6433,11800000.0
2008-05-13 20:21:00,1.64325,1.6436,1.6431,1.64335,12000000.0
2008-05-13 20:22:00,1.64325,1.64345,1.6432,1.64335,15400000.0
2008-05-13 20:23:00,1.6433,1.64385,1.64325,1.6438,10000000.0
2008-05-13 20:24:00,1.64385,1.64395,1.6438,1.6438,8000000.0
2008-05-13 20:25:00,1.6438,1.6439,1.6428,1.64295,18400000.0
2008-05-13 20:26:00,1.643,1.64365,1.64275,1.64305,25000000.0
2008-05-13 20:27:00,1.64305,1.6434,1.64305,1.6433,19800000.0
2008-05-13 20:28:00,1.64325,1.64335,1.64315,1.6433,5200000.0
2008-05-13 20:29:00,1.64325,1.6433,1.6432,1.6432,6400000.0
2008-05-13 20:30:00,1.6432,1.64395,1.64315,1.64395,13200000.0
2008-05-13 20:31:00,1.64395,1.64435,1.64385,1.64425,12800000.0
2008-05-13 20:32:00,1.64465,1.6451,1.64455,1.6449,11200000.0
2008-05-13 20:33:00,1.64495,1.64495,1.6444,1.6445,9800000.0
2008-05-13 20:34:00,1.6444,1.6444,1.64405,1.6441,12400000.0
2008-05-13 20:35:00,1.6441,1.64415,1.64385,1.6441,12000000.0
2008-05-13 20:36:00,1.64415,1.6442,1.64405,1.6441,4800000.0
2008-05-13 20:37:00,1.64405,1.64405,1.6435,1.64355,9400000.0
2008-05-13 20:38:00,1.6436,1.6439,1.6436,1.6439,3200000.0
2008-05-13 20:39:00,1.6439,1.6441,1.6439,1.6441,8000000.0
2008-05-13 20:40:00,1.64405,1.64405,1.6437,1.6437,8600000.0
2008-05-13 20:41:00,1.64365,1.6452,1.6435,1.6452,16400000.0
2008-05-13 20:42:00,1.6452,1.6456,1.64485,1.64495,13600000.0
2008-05-13 20:43:00,1.64485,1.64495,1.6445,1.6447,16200000.0
2008-05-13 20:44:00,1.6448,1.64535,1.64475,1.64535,10800000.0
2008-05-13 20:45:00,1.64545,1.6457,1.64535,1.64565,6800000.0
2008-05-13 20:46:00,1.64555,1.64555,1.6452,1.64525,7600000.0
2008-05-13 20:47:00,1.6452,1.6455,1.64485,1.64495,25600000.0
2008-05-13 20:48:00,1.64495,1.64495,1.64425,1.6445,21800000.0
2008-05-13 20:49:00,1.64445,1.6446,1.6443,1.64435,17600000.0
2008-05-13 20:50:00,1.6443,1.6445,1.6443,1.6444,11000000.0
2008-05-13 20:51:00,1.64435,1.64435,1.6442,1.64435,13600000.0
2008-05-13 20:52:00,1.64435,1.64435,1.6436,1.64395,10600000.0
2008-05-13 20:53:00,1.6439,1.64415,1.6439,1.64395,10400000.0
2008-05-13 20:54:00,1.6439,1.64455,1.6438,1.64455,7200000.0
2008-05-13 20:55:00,1.6447,1.64515,1.6447,1.645,9800000.0
2008-05-13 20:56:00,1.64495,1.64495,1.64375,1.6438,15800000.0
2008-05-13 20:57:00,1.64375,1.6438,1.6435,1.64375,9600000.0
2008-05-13 20:58:00,1.64375,1.6438,1.64345,1.64355,12200000.0
2008-05-13 20:59:00,1.6434,1.6437,1.6434,1.64365,13400000.0
2008-05-13 21:00:00,1.6437,1.64525,1.64365,1.6448,29200000.0
2008-05-13 21:01:00,1.64485,1.64495,1.64405,1.6442,38600000.0
2008-05-13 21:02:00,1.64425,1.6445,1.6438,1.644,16200000.0
2008-05-13 21:03:00,1.64395,1.6441,1.64335,1.64365,14800000.0
2008-05-13 21:04:00,1.64375,1.64385,1.64365,1.6437,9200000.0
2008-05-13 21:05:00,1.6436,1.64375,1.6436,1.64375,6400000.0
2008-05-13 21:06:00,1.64375,1.64405,1.6437,1.64385,8400000.0
2008-05-13 21:07:00,1.64385,1.64395,1.6436,1.64375,17900000.0
2008-05-13 21:08:00,1.64375,1.64415,1.6437,1.64415,10200000.0
2008-05-13 21:09:00,1.6441,1.64445,1.64405,1.64445,6400000.0
2008-05-13 21:10:00,1.64445,1.64465,1.64445,1.64465,5200000.0
2008-05-13 21:11:00,1.6447,1.6447,1.64455,1.64465,7600000.0
2008-05-13 21:12:00,1.64465,1.64475,1.6446,1.6447,6000000.0
2008-05-13 21:13:00,1.6447,1.64505,1.6447,1.64505,10000000.0
2008-05-13 21:14:00,1.6451,1.64535,1.64505,1.64525,10800000.0
2008-05-13 21:15:00,1.6453,1.64535,1.64525,1.64525,2000000.0
2008-05-13 21:16:00,1.6451,1.6451,1.6449,1.6449,5600000.0
2008-05-13 21:17:00,1.64495,1.64505,1.64485,1.6449,8800000.0
2008-05-13 21:18:00,1.64495,1.64495,1.64455,1.6447,14600000.0
2008-05-13 21:19:00,1.64475,1.64475,1.6446,1.64475,5400000.0
2008-05-13 21:20:00,1.6447,1.6448,1.6447,1.64475,4000000.0
2008-05-13 21:21:00,1.64465,1.6449,1.64465,1.64485,9200000.0
2008-05-13 21:22:00,1.64475,1.64535,1.6447,1.64525,9200000.0
2008-05-13 21:23:00,1.6453,1.6453,1.64485,1.645,17500000.0
2008-05-13 21:24:00,1.64505,1.6452,1.64505,1.6452,3000000.0
2008-05-13 21:25:00,1.64515,1.64515,1.64505,1.64515,3200000.0
2008-05-13 21:26:00,1.6451,1.6452,1.645,1.645,5600000.0
2008-05-13 21:27:00,1.64485,1.64485,1.6445,1.64455,12600000.0
2008-05-13 21:28:00,1.6446,1.6446,1.64455,1.6446,1800000.0
2008-05-13 21:29:00,1.64465,1.64475,1.64465,1.64465,3200000.0
2008-05-13 21:30:00,1.64465,1.64465,1.64445,1.6445,8200000.0
2008-05-13 21:31:00,1.64445,1.64445,1.64445,1.64445,400000.0
2008-05-13 21:32:00,1.6443,1.64465,1.6442,1.6445,14100000.0
2008-05-13 21:33:00,1.64465,1.64465,1.6445,1.6445,1200000.0
2008-05-13 21:34:00,1.64455,1.64455,1.64445,1.64445,4400000.0
2008-05-13 21:35:00,1.64455,1.64455,1.64445,1.6445,2200000.0
2008-05-13 21:36:00,1.6446,1.6446,1.64425,1.64445,9100000.0
2008-05-13 21:37:00,1.6445,1.6446,1.6445,1.64455,5200000.0
2008-05-13 21:38:00,1.6445,1.64455,1.64445,1.64455,2600000.0
2008-05-13 21:39:00,1.6445,1.6446,1.64435,1.6446,3200000.0
2008-05-13 21:40:00,1.6446,1.6446,1.6446,1.6446,400000.0
2008-05-13 21:41:00,1.64475,1.64485,1.64475,1.64475,2800000.0
2008-05-13 21:42:00,1.64485,1.6451,1.6448,1.6451,4400000.0
2008-05-13 21:43:00,1.64505,1.64505,1.64485,1.64485,2200000.0
2008-05-13 21:44:00,1.64485,1.64485,1.64465,1.64465,5000000.0
2008-05-13 21:45:00,1.64475,1.64475,1.6446,1.64465,5200000.0
2008-05-13 21:46:00,1.6447,1.64495,1.6444,1.64475,10800000.0
2008-05-13 21:47:00,1.64485,1.64505,1.64485,1.64495,8000000.0
2008-05-13 21:48:00,1.645,1.64505,1.64465,1.64475,4400000.0
2008-05-13 21:49:00,1.64485,1.64505,1.64485,1.64505,2400000.0
2008-05-13 21:50:00,1.64505,1.6453,1.64495,1.64525,11400000.0
2008-05-13 21:51:00,1.6452,1.64545,1.64505,1.64525,3800000.0
2008-05-13 21:52:00,1.64535,1.64535,1.64505,1.64505,800000.0
2008-05-13 21:53:00,1.64495,1.64505,1.64485,1.64505,1000000.0
2008-05-13 21:54:00,1.64505,1.64505,1.6444,1.6445,6100000.0
2008-05-13 21:55:00,1.6446,1.64475,1.64445,1.64455,7200000.0
2008-05-13 21:56:00,1.64455,1.64455,1.64445,1.64445,2200000.0
2008-05-13 21:57:00,1.64445,1.64445,1.64445,1.64445,400000.0
2008-05-13 21:58:00,1.6443,1.6443,1.6443,1.6443,3600000.0
2008-05-13 21:59:00,1.64445,1.64455,1.64435,1.64435,3600000.0
2008-05-13 22:00:00,1.64435,1.64445,1.6442,1.6442,2600000.0
2008-05-13 22:01:00,1.64425,1.64425,1.64415,1.64415,3000000.0
2008-05-13 22:02:00,1.64415,1.64415,1.6439,1.6439,3000000.0
2008-05-13 22:03:00,1.64395,1.644,1.64395,1.64395,2400000.0
2008-05-13 22:04:00,1.64395,1.64405,1.64395,1.64405,1600000.0
2008-05-13 22:05:00,1.64405,1.64405,1.64405,1.64405,600000.0
2008-05-13 22:06:00,1.64405,1.64435,1.64405,1.64425,5600000.0
2008-05-13 22:07:00,1.64425,1.64425,1.64395,1.6441,14400000.0
2008-05-13 22:08:00,1.6442,1.6444,1.6442,1.64435,2800000.0
2008-05-13 22:09:00,1.64435,1.64505,1.64435,1.64485,10200000.0
2008-05-13 22:10:00,1.64465,1.64465,1.64445,1.64445,7800000.0
2008-05-13 22:11:00,1.64445,1.6447,1.64415,1.64445,15400000.0
2008-05-13 22:12:00,1.64445,1.64455,1.64425,1.64455,4800000.0
2008-05-13 22:13:00,1.64445,1.64455,1.64445,1.64445,3000000.0
2008-05-13 22:14:00,1.64455,1.64455,1.64435,1.64435,400000.0
2008-05-13 22:16:00,1.64435,1.64435,1.64385,1.64395,3600000.0
2008-05-13 22:17:00,1.644,1.64425,1.644,1.644,6200000.0
2008-05-13 22:18:00,1.64415,1.64425,1.64385,1.64395,5800000.0
2008-05-13 22:19:00,1.64385,1.64385,1.6435,1.64365,3800000.0
2008-05-13 22:20:00,1.6437,1.64415,1.6437,1.64415,4000000.0
2008-05-13 22:21:00,1.64415,1.64415,1.64395,1.64405,2600000.0
2008-05-13 22:22:00,1.64405,1.6443,1.64405,1.6443,1800000.0
2008-05-13 22:23:00,1.6443,1.6443,1.6443,1.6443,200000.0
2008-05-13 22:24:00,1.6442,1.6444,1.6442,1.6442,3000000.0
2008-05-13 22:25:00,1.6443,1.6443,1.6442,1.6442,3600000.0
2008-05-13 22:26:00,1.6443,1.6443,1.6442,1.6443,2000000.0
2008-05-13 22:27:00,1.6442,1.6442,1.6439,1.6441,6000000.0
2008-05-13 22:28:00,1.6441,1.6441,1.6439,1.644,6400000.0
2008-05-13 22:29:00,1.644,1.644,1.6439,1.64395,3000000.0
2008-05-13 22:30:00,1.644,1.644,1.6438,1.6438,5600000.0
2008-05-13 22:31:00,1.6438,1.6438,1.6437,1.6438,800000.0
2008-05-13 22:32:00,1.6439,1.6439,1.6436,1.6436,2800000.0
2008-05-13 22:33:00,1.6436,1.6436,1.6434,1.6434,2600000.0
2008-05-13 22:34:00,1.6434,1.6435,1.6434,1.6435,6400000.0
2008-05-13 22:35:00,1.6435,1.644,1.6435,1.644,5200000.0
2008-05-13 22:36:00,1.644,1.644,1.6439,1.6439,1400000.0
2008-05-13 22:37:00,1.644,1.644,1.6436,1.6436,3200000.0
2008-05-13 22:38:00,1.6436,1.6443,1.6436,1.6442,11600000.0
2008-05-13 22:39:00,1.6442,1.6442,1.6438,1.6441,10800000.0
2008-05-13 22:40:00,1.644,1.6442,1.644,1.6442,4800000.0
2008-05-13 22:41:00,1.64415,1.64425,1.6441,1.6442,7500000.0
2008-05-13 22:42:00,1.6442,1.6446,1.644,1.6446,9400000.0
2008-05-13 22:43:00,1.64445,1.64445,1.64425,1.6443,7900000.0
2008-05-13 22:44:00,1.64435,1.64435,1.6442,1.64435,3800000.0
2008-05-13 22:45:00,1.6443,1.6445,1.6443,1.6445,6800000.0
2008-05-13 22:46:00,1.64465,1.6451,1.64455,1.6449,28500000.0
2008-05-13 22:47:00,1.64525,1.6455,1.64465,1.6448,12500000.0
2008-05-13 22:48:00,1.645,1.6453,1.6445,1.6445,13800000.0
2008-05-13 22:49:00,1.6445,1.64485,1.64435,1.64485,9800000.0
2008-05-13 22:50:00,1.64485,1.6449,1.6444,1.64475,15900000.0
2008-05-13 22:51:00,1.64475,1.6448,1.64455,1.6448,8300000.0
2008-05-13 22:52:00,1.645,1.6453,1.64465,1.6453,12600000.0
2008-05-13 22:53:00,1.6455,1.64555,1.64475,1.64475,7000000.0
2008-05-13 22:54:00,1.6453,1.6462,1.645,1.6456,66300000.0
2008-05-13 22:55:00,1.6457,1.6465,1.6457,1.64595,7600000.0
2008-05-13 22:56:00,1.6461,1.6463,1.64595,1.6463,2400000.0
2008-05-13 22:57:00,1.64615,1.6464,1.6461,1.6462,2200000.0
2008-05-13 22:58:00,1.646,1.6462,1.64595,1.64595,5600000.0
2008-05-13 22:59:00,1.64595,1.64595,1.6447,1.6451,17900000.0
2008-05-13 23:00:00,1.6451,1.6451,1.6448,1.6451,44000000.0
2008-05-13 23:01:00,1.6452,1.6453,1.6448,1.6451,19200000.0
2008-05-13 23:02:00,1.6453,1.6455,1.6449,1.6455,73300000.0
2008-05-13 23:03:00,1.6454,1.6457,1.6454,1.6454,29200000.0
2008-05-13 23:04:00,1.6455,1.6455,1.6454,1.64545,40300000.0
2008-05-13 23:05:00,1.6454,1.6455,1.6454,1.64545,46000000.0
2008-05-13 23:06:00,1.64545,1.6457,1.6451,1.6457,68200000.0
2008-05-13 23:07:00,1.6456,1.6458,1.6453,1.6458,57100000.0
2008-05-13 23:08:00,1.6457,1.646,1.6454,1.6456,46200000.0
2008-05-13 23:09:00,1.6457,1.646,1.6456,1.6459,41200000.0
2008-05-13 23:10:00,1.6459,1.6461,1.6459,1.6461,41500000.0
2008-05-13 23:11:00,1.6461,1.6461,1.6452,1.6452,74900000.0
2008-05-13 23:12:00,1.6452,1.6458,1.645,1.6458,28900000.0
2008-05-13 23:13:00,1.6457,1.6458,1.6456,1.6458,25000000.0
2008-05-13 23:14:00,1.6457,1.6461,1.6457,1.646,35200000.0
2008-05-13 23:15:00,1.6462,1.6462,1.6453,1.6453,29900000.0
2008-05-13 23:16:00,1.6453,1.6456,1.6453,1.6455,13200000.0
2008-05-13 23:17:00,1.6455,1.6455,1.6449,1.6449,70200000.0
2008-05-13 23:18:00,1.6448,1.6448,1.644,1.6447,268400000.0
2008-05-13 23:19:00,1.6448,1.645,1.6447,1.645,96500000.0
2008-05-13 23:20:00,1.6449,1.6451,1.6449,1.645,13500000.0
2008-05-13 23:21:00,1.645,1.6452,1.645,1.6451,24700000.0
2008-05-13 23:22:00,1.6451,1.6453,1.6448,1.6448,47500000.0
2008-05-13 23:23:00,1.6449,1.645,1.6447,1.6448,68000000.0
2008-05-13 23:24:00,1.6449,1.645,1.6448,1.6449,98000000.0
2008-05-13 23:25:00,1.6449,1.6452,1.6449,1.6451,120100000.0
2008-05-13 23:26:00,1.645,1.645,1.645,1.645,10100000.0
2008-05-13 23:27:00,1.6449,1.6449,1.6448,1.6448,9200000.0
2008-05-13 23:28:00,1.6448,1.6448,1.6446,1.6446,13500000.0
2008-05-13 23:29:00,1.6446,1.6446,1.6446,1.6446,700000.0
2008-05-13 23:30:00,1.6446,1.6448,1.6445,1.6447,13400000.0
2008-05-13 23:31:00,1.6447,1.645,1.6446,1.6449,13600000.0
2008-05-13 23:32:00,1.64485,1.6451,1.6447,1.6451,10000000.0
2008-05-13 23:33:00,1.64505,1.64505,1.6445,1.645,16000000.0
2008-05-13 23:34:00,1.64495,1.6453,1.6447,1.6453,27100000.0
2008-05-13 23:35:00,1.6453,1.6455,1.6445,1.6445,91000000.0
2008-05-13 23:36:00,1.64445,1.6448,1.6433,1.6433,19900000.0
2008-05-13 23:37:00,1.6433,1.6441,1.6433,1.6441,19700000.0
2008-05-13 23:38:00,1.6441,1.6449,1.6441,1.6449,19600000.0
2008-05-13 23:39:00,1.6449,1.6452,1.6449,1.6451,26300000.0
2008-05-13 23:40:00,1.6452,1.6454,1.6452,1.6454,107300000.0
2008-05-13 23:41:00,1.6454,1.6454,1.6454,1.6454,4800000.0
2008-05-13 23:42:00,1.6454,1.6456,1.6452,1.6456,72600000.0
2008-05-13 23:43:00,1.6456,1.6457,1.6452,1.6456,38300000.0
2008-05-13 23:44:00,1.6456,1.6457,1.6455,1.6456,14000000.0
2008-05-13 23:45:00,1.6456,1.6456,1.64525,1.6453,8000000.0
2008-05-13 23:46:00,1.6453,1.6454,1.6453,1.6454,2800000.0
2008-05-13 23:47:00,1.64535,1.6457,1.6453,1.64565,16500000.0
2008-05-13 23:48:00,1.6457,1.6458,1.6456,1.6458,22600000.0
2008-05-13 23:49:00,1.6458,1.6461,1.6458,1.6459,14300000.0
2008-05-13 23:50:00,1.6459,1.6461,1.6459,1.6459,14200000.0
2008-05-13 23:51:00,1.64585,1.6459,1.6456,1.6458,8800000.0
2008-05-13 23:52:00,1.64575,1.646,1.6456,1.6457,21100000.0
2008-05-13 23:53:00,1.6457,1.6458,1.6457,1.6458,12400000.0
2008-05-13 23:54:00,1.6458,1.646,1.6456,1.6458,24000000.0
2008-05-13 23:55:00,1.646,1.6461,1.6459,1.646,22400000.0
2008-05-13 23:56:00,1.646,1.646,1.6446,1.6451,18300000.0
2008-05-13 23:57:00,1.645,1.6453,1.645,1.6453,7100000.0
2008-05-13 23:58:00,1.6452,1.6453,1.6451,1.6451,3000000.0
2008-05-13 23:59:00,1.6451,1.6457,1.6448,1.6456,33200000.0
2008-05-14 00:00:00,1.6456,1.6458,1.6447,1.64545,19200000.0
2008-05-14 00:01:00,1.64545,1.6455,1.6451,1.6452,10300000.0
2008-05-14 00:02:00,1.64515,1.6453,1.6447,1.6448,43700000.0
2008-05-14 00:03:00,1.64475,1.6449,1.6447,1.6448,10700000.0
2008-05-14 00:04:00,1.6448,1.645,1.64475,1.6448,41700000.0
2008-05-14 00:05:00,1.6448,1.6451,1.6447,1.645,37400000.0
2008-05-14 00:06:00,1.64515,1.6456,1.6449,1.6453,72800000.0
2008-05-14 00:07:00,1.6451,1.6452,1.6432,1.644,162700000.0
2008-05-14 00:08:00,1.6441,1.6442,1.6439,1.644,127800000.0
2008-05-14 00:09:00,1.6439,1.644,1.6438,1.644,16500000.0
2008-05-14 00:10:00,1.644,1.644,1.6437,1.644,10500000.0
2008-05-14 00:11:00,1.644,1.644,1.644,1.644,1500000.0
2008-05-14 00:12:00,1.644,1.644,1.644,1.644,1000000.0
2008-05-14 00:14:00,1.6437,1.6437,1.6437,1.6437,27100000.0
2008-05-14 00:15:00,1.644,1.644,1.6436,1.6438,27100000.0
2008-05-14 00:16:00,1.6438,1.6438,1.6429,1.6436,50400000.0
2008-05-14 00:17:00,1.6437,1.6437,1.6433,1.6435,4200000.0
2008-05-14 00:18:00,1.6435,1.6435,1.643,1.643,4500000.0
2008-05-14 00:19:00,1.643,1.643,1.6428,1.643,8000000.0
2008-05-14 00:20:00,1.643,1.6431,1.643,1.643,5500000.0
2008-05-14 00:21:00,1.6429,1.6431,1.6429,1.643,6800000.0
2008-05-14 00:22:00,1.6429,1.6429,1.6429,1.6429,500000.0
2008-05-14 00:23:00,1.6429,1.6432,1.6429,1.6432,39100000.0
2008-05-14 00:24:00,1.6434,1.6436,1.6434,1.6436,3600000.0
2008-05-14 00:25:00,1.6435,1.6436,1.6432,1.6432,31700000.0
2008-05-14 00:26:00,1.6432,1.6434,1.6432,1.6432,157400000.0
2008-05-14 00:27:00,1.6432,1.6436,1.6432,1.6433,130000000.0
2008-05-14 00:28:00,1.6432,1.6436,1.6432,1.6434,98900000.0
2008-05-14 00:29:00,1.6434,1.6439,1.6434,1.6438,233900000.0
2008-05-14 00:30:00,1.6438,1.6438,1.6435,1.6435,138800000.0
2008-05-14 00:31:00,1.6437,1.6438,1.6436,1.6436,55300000.0
2008-05-14 00:32:00,1.6435,1.6435,1.6434,1.6434,52900000.0
2008-05-14 00:33:00,1.6434,1.6434,1.6433,1.6433,21600000.0
2008-05-14 00:34:00,1.6433,1.6435,1.6431,1.6433,150300000.0
2008-05-14 00:35:00,1.6435,1.644,1.6434,1.6434,155900000.0
2008-05-14 00:36:00,1.6434,1.6439,1.6434,1.6438,32700000.0
2008-05-14 00:37:00,1.644,1.644,1.6436,1.6436,8500000.0
2008-05-14 00:38:00,1.6438,1.644,1.6435,1.6435,24000000.0
2008-05-14 00:39:00,1.6439,1.6439,1.6431,1.6434,67300000.0
2008-05-14 00:40:00,1.6434,1.6438,1.6431,1.6437,32100000.0
2008-05-14 00:41:00,1.6436,1.6437,1.6436,1.6436,11200000.0
2008-05-14 00:42:00,1.6436,1.6439,1.6435,1.6436,20900000.0
2008-05-14 00:43:00,1.64355,1.6436,1.6435,1.6436,7200000.0
2008-05-14 00:44:00,1.6437,1.6438,1.6436,1.6437,11400000.0
2008-05-14 00:45:00,1.6437,1.6438,1.6436,1.6436,4700000.0
2008-05-14 00:46:00,1.6436,1.6436,1.64355,1.6436,1500000.0
2008-05-14 00:47:00,1.64355,1.6436,1.6435,1.6436,3000000.0
2008-05-14 00:48:00,1.6436,1.6437,1.6431,1.6435,25500000.0
2008-05-14 00:49:00,1.6435,1.6436,1.6432,1.6434,8900000.0
2008-05-14 00:50:00,1.6434,1.6435,1.64325,1.6433,5800000.0
2008-05-14 00:51:00,1.6434,1.6434,1.64325,1.6433,4500000.0
2008-05-14 00:52:00,1.6433,1.6434,1.64325,1.6434,5600000.0
2008-05-14 00:53:00,1.6435,1.6435,1.64335,1.6435,4800000.0
2008-05-14 00:54:00,1.6435,1.6438,1.6435,1.6437,8000000.0
2008-05-14 00:55:00,1.64365,1.6437,1.64365,1.6437,1000000.0
2008-05-14 00:56:00,1.6437,1.6437,1.6437,1.6437,1000000.0
2008-05-14 00:57:00,1.64365,1.6438,1.6435,1.6438,8700000.0
2008-05-14 00:58:00,1.6439,1.6441,1.6439,1.644,4700000.0
2008-05-14 00:59:00,1.6439,1.6441,1.6436,1.6436,130400000.0
2008-05-14 01:00:00,1.6435,1.6438,1.6435,1.6438,70500000.0
2008-05-14 01:01:00,1.6438,1.6438,1.6432,1.6432,8600000.0
2008-05-14 01:02:00,1.6431,1.6433,1.6429,1.6432,63300000.0
2008-05-14 01:03:00,1.6432,1.6435,1.6432,1.6434,5100000.0
2008-05-14 01:04:00,1.6434,1.6435,1.6432,1.6433,19700000.0
2008-05-14 01:05:00,1.6433,1.6434,1.6432,1.6432,47300000.0
2008-05-14 01:06:00,1.6432,1.6433,1.6431,1.6432,40600000.0
2008-05-14 01:07:00,1.6432,1.6434,1.6431,1.6434,35100000.0
2008-05-14 01:08:00,1.6435,1.6435,1.6434,1.6435,1200000.0
2008-05-14 01:09:00,1.6435,1.6435,1.6435,1.6435,500000.0
2008-05-14 01:10:00,1.6436,1.6439,1.6436,1.6437,23600000.0
2008-05-14 01:11:00,1.6437,1.644,1.6437,1.644,4800000.0
2008-05-14 01:12:00,1.644,1.644,1.6437,1.644,10500000.0
2008-05-14 01:13:00,1.644,1.644,1.6437,1.6437,41700000.0
2008-05-14 01:14:00,1.6437,1.6439,1.6437,1.6437,47200000.0
2008-05-14 01:15:00,1.6438,1.644,1.6437,1.6439,89200000.0
2008-05-14 01:16:00,1.6439,1.6439,1.6438,1.6439,6500000.0
2008-05-14 01:17:00,1.6439,1.644,1.6439,1.644,2500000.0
2008-05-14 01:18:00,1.6438,1.644,1.6437,1.6439,30100000.0
2008-05-14 01:19:00,1.644,1.644,1.6438,1.6438,3200000.0
2008-05-14 01:20:00,1.6439,1.6441,1.6437,1.6438,31900000.0
2008-05-14 01:21:00,1.6437,1.6438,1.6436,1.6437,16600000.0
2008-05-14 01:22:00,1.6435,1.6435,1.6435,1.6435,28700000.0
2008-05-14 01:23:00,1.6435,1.6435,1.6433,1.6435,54500000.0
2008-05-14 01:24:00,1.6434,1.6436,1.6433,1.6434,50300000.0
2008-05-14 01:25:00,1.6434,1.6436,1.6433,1.6434,55400000.0
2008-05-14 01:26:00,1.6435,1.6435,1.6433,1.6434,30300000.0
2008-05-14 01:27:00,1.6434,1.6434,1.6432,1.6433,42200000.0
2008-05-14 01:28:00,1.6432,1.6434,1.6432,1.6434,32300000.0
2008-05-14 01:29:00,1.6434,1.6435,1.6432,1.6434,64800000.0
2008-05-14 01:30:00,1.6434,1.6435,1.6433,1.6434,52700000.0
2008-05-14 01:31:00,1.6434,1.6434,1.6432,1.6432,72900000.0
2008-05-14 01:32:00,1.6434,1.6434,1.6432,1.6432,7000000.0
2008-05-14 01:33:00,1.6434,1.6435,1.6431,1.6432,56600000.0
2008-05-14 01:34:00,1.6432,1.6434,1.6431,1.6432,74400000.0
2008-05-14 01:35:00,1.6432,1.6435,1.6432,1.6433,289500000.0
2008-05-14 01:36:00,1.6433,1.6435,1.643,1.6431,315400000.0
2008-05-14 01:37:00,1.6431,1.6431,1.6427,1.6427,65900000.0
2008-05-14 01:38:00,1.6428,1.6429,1.6426,1.6426,80300000.0
2008-05-14 01:39:00,1.6426,1.6429,1.6426,1.6428,61100000.0
2008-05-14 01:40:00,1.6427,1.6429,1.6426,1.6427,16700000.0
2008-05-14 01:41:00,1.6427,1.6429,1.6424,1.6427,11900000.0
2008-05-14 01:42:00,1.6427,1.6428,1.642,1.6422,14600000.0
2008-05-14 01:43:00,1.6422,1.6426,1.6421,1.6421,31900000.0
2008-05-14 01:44:00,1.6422,1.6422,1.6416,1.6416,33100000.0
2008-05-14 01:45:00,1.6416,1.6428,1.6414,1.6428,108200000.0
2008-05-14 01:46:00,1.6427,1.6428,1.6426,1.6428,12700000.0
2008-05-14 01:47:00,1.6427,1.6428,1.6426,1.6427,14200000.0
2008-05-14 01:48:00,1.6427,1.6427,1.6423,1.6424,21600000.0
2008-05-14 01:49:00,1.6424,1.6429,1.6424,1.6428,26000000.0
2008-05-14 01:50:00,1.6428,1.6432,1.6426,1.6428,83500000.0
2008-05-14 01:51:00,1.6428,1.6434,1.6428,1.6433,26600000.0
2008-05-14 01:52:00,1.6433,1.6433,1.643,1.6432,15500000.0
2008-05-14 01:53:00,1.6432,1.6432,1.6425,1.6425,30000000.0
2008-05-14 01:54:00,1.6427,1.6427,1.6424,1.6425,13600000.0
2008-05-14 01:55:00,1.6425,1.6428,1.64245,1.6426,46200000.0
2008-05-14 01:56:00,1.6426,1.6426,1.6423,1.6425,41300000.0
2008-05-14 01:57:00,1.6425,1.6426,1.6424,1.6425,26900000.0
2008-05-14 01:58:00,1.6424,1.6425,1.6424,1.6425,25000000.0
2008-05-14 01:59:00,1.6425,1.6426,1.6425,1.6426,8500000.0
2008-05-14 02:00:00,1.6426,1.643,1.6424,1.6425,173000000.0
2008-05-14 02:01:00,1.6425,1.643,1.6424,1.6429,29500000.0
2008-05-14 02:02:00,1.643,1.6431,1.6428,1.643,8000000.0
2008-05-14 02:03:00,1.643,1.6432,1.6428,1.6429,54500000.0
2008-05-14 02:04:00,1.6427,1.6431,1.6427,1.6429,39400000.0
2008-05-14 02:05:00,1.6429,1.643,1.6424,1.6424,39500000.0
2008-05-14 02:06:00,1.6423,1.6427,1.6422,1.6424,136600000.0
2008-05-14 02:07:00,1.6424,1.6428,1.6424,1.6427,45700000.0
2008-05-14 02:08:00,1.6427,1.6428,1.6425,1.6428,30700000.0
2008-05-14 02:09:00,1.6428,1.6428,1.6425,1.6425,18100000.0
2008-05-14 02:10:00,1.6425,1.6427,1.6424,1.6426,18200000.0
2008-05-14 02:11:00,1.6427,1.6427,1.6417,1.6418,46300000.0
2008-05-14 02:12:00,1.6418,1.6424,1.6418,1.6424,41900000.0
2008-05-14 02:13:00,1.6423,1.6424,1.6422,1.6424,62200000.0
2008-05-14 02:14:00,1.6424,1.6425,1.6421,1.6424,65800000.0
2008-05-14 02:15:00,1.6425,1.6428,1.6423,1.6426,52800000.0
2008-05-14 02:16:00,1.6426,1.6427,1.642,1.6422,58400000.0
2008-05-14 02:17:00,1.6422,1.6422,1.6421,1.6421,12300000.0
2008-05-14 02:18:00,1.6421,1.6423,1.6421,1.6421,20000000.0
2008-05-14 02:19:00,1.6421,1.6424,1.6419,1.6422,34400000.0
2008-05-14 02:20:00,1.6422,1.6424,1.6421,1.6421,17200000.0
2008-05-14 02:21:00,1.6422,1.6422,1.6418,1.6418,55000000.0
2008-05-14 02:22:00,1.6418,1.6422,1.6418,1.642,48000000.0
2008-05-14 02:23:00,1.6421,1.6423,1.642,1.6423,10700000.0
2008-05-14 02:24:00,1.6423,1.6423,1.6421,1.6422,14600000.0
2008-05-14 02:25:00,1.6422,1.6423,1.6419,1.6421,29400000.0
2008-05-14 02:26:00,1.6421,1.6421,1.64185,1.6419,12000000.0
2008-05-14 02:27:00,1.6419,1.6419,1.6416,1.6417,38200000.0
2008-05-14 02:28:00,1.6418,1.6419,1.6417,1.6418,16300000.0
2008-05-14 02:29:00,1.6417,1.6417,1.6414,1.6415,15400000.0
2008-05-14 02:30:00,1.6415,1.6416,1.6414,1.6415,16000000.0
2008-05-14 02:31:00,1.6415,1.6415,1.6409,1.641,20800000.0
2008-05-14 02:32:00,1.6411,1.6414,1.6411,1.6413,43700000.0
2008-05-14 02:33:00,1.6412,1.6413,1.641,1.6411,34400000.0
2008-05-14 02:34:00,1.6411,1.6412,1.6409,1.6409,33000000.0
2008-05-14 02:35:00,1.6409,1.6412,1.6408,1.641,41100000.0
2008-05-14 02:36:00,1.6409,1.641,1.6408,1.6409,18200000.0
2008-05-14 02:37:00,1.6409,1.6416,1.6409,1.6411,32300000.0
2008-05-14 02:38:00,1.6411,1.6413,1.641,1.641,15100000.0
2008-05-14 02:39:00,1.641,1.641,1.6405,1.6405,19000000.0
2008-05-14 02:40:00,1.6404,1.6408,1.6404,1.6407,33000000.0
2008-05-14 02:41:00,1.6408,1.6408,1.6407,1.6408,16900000.0
2008-05-14 02:42:00,1.6408,1.641,1.6403,1.6407,19500000.0
2008-05-14 02:43:00,1.6407,1.6413,1.6406,1.6413,63300000.0
2008-05-14 02:44:00,1.6412,1.6413,1.6411,1.6412,81300000.0
2008-05-14 02:45:00,1.6411,1.6412,1.6406,1.6411,26300000.0
2008-05-14 02:46:00,1.6411,1.6414,1.6409,1.6412,46600000.0
2008-05-14 02:47:00,1.6412,1.6413,1.6409,1.6411,79300000.0
2008-05-14 02:48:00,1.6412,1.6416,1.6409,1.6416,20000000.0
2008-05-14 02:49:00,1.6416,1.6426,1.6416,1.6421,63900000.0
2008-05-14 02:50:00,1.6421,1.6423,1.6417,1.6419,57300000.0
2008-05-14 02:51:00,1.6419,1.6422,1.6419,1.642,29000000.0
2008-05-14 02:52:00,1.642,1.6421,1.6419,1.642,17800000.0
2008-05-14 02:53:00,1.642,1.642,1.6418,1.6419,30100000.0
2008-05-14 02:54:00,1.6419,1.6421,1.6419,1.642,145000000.0
2008-05-14 02:55:00,1.642,1.6424,1.6418,1.6419,200600000.0
2008-05-14 02:56:00,1.6419,1.6422,1.6419,1.6422,2000000.0
2008-05-14 02:57:00,1.642,1.6422,1.642,1.642,18300000.0
2008-05-14 02:58:00,1.642,1.6422,1.642,1.6421,131200000.0
2008-05-14 02:59:00,1.642,1.6421,1.642,1.642,8900000.0
2008-05-14 03:00:00,1.642,1.6421,1.6419,1.642,6000000.0
2008-05-14 03:01:00,1.642,1.6421,1.6419,1.6421,33800000.0
2008-05-14 03:02:00,1.6421,1.6421,1.6418,1.6419,29400000.0
2008-05-14 03:03:00,1.6418,1.6419,1.6414,1.6417,58800000.0
2008-05-14 03:04:00,1.6418,1.6419,1.6417,1.6418,39900000.0
2008-05-14 03:05:00,1.6418,1.6419,1.6417,1.6418,34100000.0
2008-05-14 03:06:00,1.6418,1.642,1.6414,1.6416,65600000.0
2008-05-14 03:07:00,1.6416,1.6418,1.6416,1.6416,48000000.0
2008-05-14 03:08:00,1.6416,1.6419,1.6416,1.6419,24600000.0
2008-05-14 03:09:00,1.6418,1.642,1.6417,1.642,27500000.0
2008-05-14 03:10:00,1.642,1.6424,1.642,1.6424,18500000.0
2008-05-14 03:11:00,1.6424,1.6425,1.6422,1.6422,10700000.0
2008-05-14 03:12:00,1.6421,1.6422,1.6419,1.6419,20000000.0
2008-05-14 03:13:00,1.6418,1.642,1.6418,1.6419,9200000.0
2008-05-14 03:14:00,1.642,1.6422,1.6416,1.6422,26500000.0
2008-05-14 03:15:00,1.6422,1.6424,1.6418,1.6421,51300000.0
2008-05-14 03:16:00,1.6421,1.6423,1.642,1.642,23000000.0
2008-05-14 03:17:00,1.642,1.6421,1.642,1.6421,8100000.0
2008-05-14 03:18:00,1.642,1.6424,1.642,1.6423,22500000.0
2008-05-14 03:19:00,1.6421,1.6423,1.6421,1.6421,1700000.0
2008-05-14 03:20:00,1.642,1.6423,1.6409,1.6412,78100000.0
2008-05-14 03:21:00,1.6411,1.6415,1.6411,1.6415,19800000.0
2008-05-14 03:22:00,1.6414,1.6416,1.6412,1.6414,73000000.0
2008-05-14 03:23:00,1.6414,1.6415,1.6407,1.6409,103100000.0
2008-05-14 03:24:00,1.6409,1.6412,1.6409,1.6412,27600000.0
2008-05-14 03:25:00,1.6412,1.6412,1.6412,1.6412,5300000.0
2008-05-14 03:26:00,1.6412,1.6413,1.6409,1.6412,13400000.0
2008-05-14 03:27:00,1.6413,1.6413,1.641,1.6413,18200000.0
2008-05-14 03:28:00,1.6413,1.6414,1.6405,1.6407,35000000.0
2008-05-14 03:29:00,1.6407,1.6407,1.6402,1.64025,17500000.0
2008-05-14 03:30:00,1.64025,1.6436,1.64015,1.6433,210100000.0
2008-05-14 03:31:00,1.6433,1.6445,1.64295,1.6432,94500000.0
2008-05-14 03:32:00,1.6431,1.6438,1.6431,1.6437,92000000.0
2008-05-14 03:33:00,1.6437,1.6441,1.6436,1.6439,134900000.0
2008-05-14 03:34:00,1.6439,1.6441,1.6432,1.6435,58800000.0
2008-05-14 03:35:00,1.6436,1.6447,1.6435,1.6444,39200000.0
2008-05-14 03:36:00,1.6444,1.6444,1.6439,1.644,36700000.0
2008-05-14 03:37:00,1.644,1.6447,1.644,1.6446,15000000.0
2008-05-14 03:38:00,1.6446,1.6447,1.6444,1.6445,33400000.0
2008-05-14 03:39:00,1.6445,1.6449,1.6441,1.6449,28600000.0
2008-05-14 03:40:00,1.6446,1.645,1.6446,1.6448,37900000.0
2008-05-14 03:41:00,1.6448,1.6451,1.6448,1.645,18100000.0
2008-05-14 03:42:00,1.645,1.645,1.6446,1.6446,37500000.0
2008-05-14 03:43:00,1.6446,1.6449,1.6445,1.6447,40400000.0
2008-05-14 03:44:00,1.6447,1.645,1.6446,1.6446,31200000.0
2008-05-14 03:45:00,1.6446,1.6449,1.6445,1.6447,53300000.0
2008-05-14 03:46:00,1.6446,1.6449,1.6446,1.6447,28700000.0
2008-05-14 03:47:00,1.6447,1.6458,1.6445,1.6453,111200000.0
2008-05-14 03:48:00,1.6452,1.6455,1.6449,1.645,47400000.0
2008-05-14 03:49:00,1.645,1.6452,1.6447,1.6448,41900000.0
2008-05-14 03:50:00,1.6448,1.6453,1.6448,1.645,47000000.0
2008-05-14 03:51:00,1.645,1.6452,1.645,1.6451,29000000.0
2008-05-14 03:52:00,1.6445,1.6447,1.6444,1.6444,7100000.0
2008-05-14 03:53:00,1.6444,1.6445,1.6443,1.6444,9300000.0
2008-05-14 03:54:00,1.6444,1.6446,1.6444,1.6445,17300000.0
2008-05-14 03:55:00,1.6445,1.6448,1.6445,1.6447,26200000.0
2008-05-14 03:56:00,1.6447,1.6448,1.6446,1.6448,32100000.0
2008-05-14 03:57:00,1.6448,1.6448,1.6448,1.6448,4800000.0
2008-05-14 03:58:00,1.6448,1.6448,1.6446,1.6448,4800000.0
2008-05-14 03:59:00,1.6446,1.6449,1.6446,1.6447,4200000.0
2008-05-14 04:00:00,1.6448,1.6448,1.6448,1.6448,1500000.0
2008-05-14 04:01:00,1.6448,1.6448,1.6443,1.6443,17100000.0
2008-05-14 04:02:00,1.6442,1.6445,1.6442,1.6444,7900000.0
2008-05-14 04:03:00,1.6443,1.6444,1.6438,1.644,42400000.0
2008-05-14 04:04:00,1.644,1.644,1.6436,1.6438,60100000.0
2008-05-14 04:05:00,1.6439,1.6443,1.6438,1.6442,22400000.0
2008-05-14 04:06:00,1.6441,1.6444,1.644,1.6443,33300000.0
2008-05-14 04:07:00,1.6443,1.6443,1.6437,1.644,11100000.0
2008-05-14 04:08:00,1.644,1.6441,1.644,1.6441,6800000.0
2008-05-14 04:09:00,1.644,1.6441,1.6438,1.644,43000000.0
2008-05-14 04:10:00,1.6439,1.6439,1.6435,1.6438,13400000.0
2008-05-14 04:11:00,1.6439,1.6439,1.6432,1.6435,40800000.0
2008-05-14 04:12:00,1.6434,1.6438,1.6433,1.6434,26100000.0
2008-05-14 04:13:00,1.6434,1.6441,1.6433,1.6441,69600000.0
2008-05-14 04:14:00,1.6441,1.6441,1.6438,1.6439,55500000.0
2008-05-14 04:15:00,1.6439,1.644,1.6437,1.6437,12300000.0
2008-05-14 04:16:00,1.6437,1.644,1.6437,1.6438,12500000.0
2008-05-14 04:17:00,1.6437,1.644,1.6436,1.6436,44100000.0
2008-05-14 04:18:00,1.6436,1.6438,1.6435,1.6437,12600000.0
2008-05-14 04:19:00,1.6438,1.6438,1.6435,1.6436,19500000.0
2008-05-14 04:20:00,1.6437,1.6437,1.6435,1.6435,7000000.0
2008-05-14 04:21:00,1.6435,1.6439,1.6435,1.6439,21700000.0
2008-05-14 04:22:00,1.6439,1.644,1.6438,1.644,6400000.0
2008-05-14 04:23:00,1.6438,1.6439,1.6438,1.6439,22700000.0
2008-05-14 04:24:00,1.6439,1.6441,1.6439,1.6441,13500000.0
2008-05-14 04:25:00,1.6441,1.6444,1.6441,1.6444,6900000.0
2008-05-14 04:26:00,1.6444,1.6446,1.6444,1.6446,20700000.0
2008-05-14 04:27:00,1.6446,1.6446,1.6445,1.6446,7500000.0
2008-05-14 04:28:00,1.6446,1.6448,1.6444,1.6448,8700000.0
2008-05-14 04:29:00,1.6448,1.6453,1.6448,1.6448,14800000.0
2008-05-14 04:30:00,1.6448,1.6449,1.6446,1.6446,11900000.0
2008-05-14 04:31:00,1.6446,1.6447,1.6446,1.6447,2300000.0
2008-05-14 04:32:00,1.6447,1.6447,1.6446,1.6446,2500000.0
2008-05-14 04:33:00,1.6446,1.6448,1.6446,1.6448,6400000.0
2008-05-14 04:34:00,1.6447,1.6447,1.6446,1.6446,5400000.0
2008-05-14 04:35:00,1.6447,1.6447,1.6447,1.6447,1000000.0
2008-05-14 04:36:00,1.6447,1.645,1.6447,1.6447,17800000.0
2008-05-14 04:37:00,1.6447,1.6449,1.6447,1.6449,9100000.0
2008-05-14 04:38:00,1.6449,1.6451,1.6449,1.6449,4000000.0
2008-05-14 04:39:00,1.6449,1.645,1.6447,1.645,7900000.0
2008-05-14 04:40:00,1.6449,1.6451,1.6449,1.645,7700000.0
2008-05-14 04:41:00,1.6449,1.6449,1.6448,1.6448,1000000.0
2008-05-14 04:42:00,1.6448,1.645,1.6448,1.6449,10100000.0
2008-05-14 04:43:00,1.6449,1.6449,1.6449,1.6449,2600000.0
2008-05-14 04:44:00,1.6447,1.6449,1.6447,1.6449,9900000.0
2008-05-14 04:45:00,1.6446,1.6449,1.6445,1.6446,21300000.0
2008-05-14 04:46:00,1.6446,1.6447,1.6445,1.6447,29800000.0
2008-05-14 04:47:00,1.6447,1.6448,1.6446,1.6448,19800000.0
2008-05-14 04:48:00,1.6448,1.6448,1.6447,1.6448,5200000.0
2008-05-14 04:49:00,1.6446,1.6451,1.6446,1.6451,10800000.0
2008-05-14 04:50:00,1.6451,1.6451,1.6447,1.6447,5800000.0
2008-05-14 04:51:00,1.645,1.645,1.645,1.645,2000000.0
2008-05-14 04:52:00,1.6448,1.6449,1.6448,1.6448,3400000.0
2008-05-14 04:53:00,1.6449,1.645,1.6449,1.645,1200000.0
2008-05-14 04:54:00,1.645,1.645,1.6447,1.6448,5300000.0
2008-05-14 04:55:00,1.6448,1.6449,1.6448,1.6449,3800000.0
2008-05-14 04:56:00,1.645,1.6452,1.6449,1.6452,21000000.0
2008-05-14 04:57:00,1.6452,1.6456,1.6452,1.6453,14800000.0
2008-05-14 04:58:00,1.6453,1.6453,1.645,1.645,6400000.0
2008-05-14 04:59:00,1.645,1.645,1.645,1.645,1100000.0
2008-05-14 05:00:00,1.6451,1.6451,1.6448,1.645,5600000.0
2008-05-14 05:01:00,1.6448,1.6451,1.6448,1.645,2700000.0
2008-05-14 05:02:00,1.645,1.6452,1.645,1.6451,20000000.0
2008-05-14 05:03:00,1.6449,1.6452,1.6445,1.6448,25700000.0
2008-05-14 05:04:00,1.6448,1.6449,1.6445,1.6448,15400000.0
2008-05-14 05:05:00,1.6447,1.6448,1.6444,1.6444,11600000.0
2008-05-14 05:06:00,1.6444,1.6444,1.6442,1.6442,9000000.0
2008-05-14 05:07:00,1.6442,1.6445,1.6442,1.6443,11800000.0
2008-05-14 05:08:00,1.6444,1.6446,1.6443,1.6446,9400000.0
2008-05-14 05:09:00,1.6444,1.6447,1.6444,1.6445,19200000.0
2008-05-14 05:10:00,1.6444,1.6444,1.6444,1.6444,9600000.0
2008-05-14 05:11:00,1.6445,1.6448,1.6445,1.6448,71800000.0
2008-05-14 05:12:00,1.6448,1.645,1.6445,1.6448,19800000.0
2008-05-14 05:13:00,1.6448,1.6448,1.6445,1.6447,9200000.0
2008-05-14 05:14:00,1.6447,1.6449,1.6447,1.6448,6500000.0
2008-05-14 05:15:00,1.6448,1.6448,1.6445,1.6446,60400000.0
2008-05-14 05:16:00,1.6447,1.6449,1.6446,1.6449,32000000.0
2008-05-14 05:17:00,1.6449,1.6449,1.6449,1.6449,5400000.0
2008-05-14 05:18:00,1.6449,1.6451,1.6449,1.6451,13900000.0
2008-05-14 05:19:00,1.6451,1.6451,1.6449,1.645,4500000.0
2008-05-14 05:20:00,1.645,1.645,1.6449,1.6449,7300000.0
2008-05-14 05:21:00,1.6447,1.6449,1.6446,1.6449,32700000.0
2008-05-14 05:22:00,1.6449,1.6449,1.6449,1.6449,10500000.0
2008-05-14 05:23:00,1.6448,1.6449,1.6448,1.6449,7700000.0
2008-05-14 05:24:00,1.6448,1.6451,1.6448,1.6451,13500000.0
2008-05-14 05:25:00,1.6452,1.6452,1.6451,1.6451,2000000.0
2008-05-14 05:26:00,1.6451,1.6454,1.6451,1.6454,2400000.0
2008-05-14 05:27:00,1.645,1.645,1.645,1.645,2700000.0
2008-05-14 05:28:00,1.645,1.645,1.6447,1.6449,13400000.0
2008-05-14 05:29:00,1.6449,1.645,1.6449,1.6449,8200000.0
2008-05-14 05:30:00,1.6449,1.6449,1.6448,1.6448,3400000.0
2008-05-14 05:31:00,1.6448,1.6448,1.6448,1.6448,2200000.0
2008-05-14 05:32:00,1.6448,1.6451,1.6448,1.6451,8300000.0
2008-05-14 05:33:00,1.6451,1.6451,1.6449,1.645,3500000.0
2008-05-14 05:34:00,1.645,1.645,1.6445,1.6449,8200000.0
2008-05-14 05:35:00,1.6449,1.6449,1.6449,1.6449,1300000.0
2008-05-14 05:36:00,1.6449,1.6449,1.6447,1.6448,8500000.0
2008-05-14 05:37:00,1.6448,1.6448,1.6445,1.6448,9700000.0
2008-05-14 05:38:00,1.6448,1.6448,1.6448,1.6448,2100000.0
2008-05-14 05:39:00,1.6448,1.6448,1.6445,1.6446,7100000.0
2008-05-14 05:40:00,1.6446,1.6447,1.6446,1.6447,16400000.0
2008-05-14 05:41:00,1.6447,1.6447,1.6441,1.6442,25400000.0
2008-05-14 05:42:00,1.6441,1.6445,1.6439,1.6442,39700000.0
2008-05-14 05:43:00,1.6442,1.6444,1.6442,1.6443,51600000.0
2008-05-14 05:44:00,1.6443,1.6444,1.6439,1.6439,138400000.0
2008-05-14 05:45:00,1.6438,1.6438,1.6438,1.6438,1500000.0
2008-05-14 05:46:00,1.6438,1.6441,1.6438,1.644,69900000.0
2008-05-14 05:47:00,1.644,1.6441,1.6438,1.6439,259600000.0
2008-05-14 05:48:00,1.6441,1.6441,1.6439,1.644,88900000.0
2008-05-14 05:49:00,1.6439,1.6444,1.6439,1.6444,111000000.0
2008-05-14 05:50:00,1.6445,1.6446,1.6442,1.6444,148600000.0
2008-05-14 05:51:00,1.6444,1.6444,1.644,1.644,32800000.0
2008-05-14 05:52:00,1.644,1.6442,1.6437,1.6437,107700000.0
2008-05-14 05:53:00,1.6436,1.6437,1.6435,1.6436,19400000.0
2008-05-14 05:54:00,1.6436,1.6439,1.6435,1.6439,42900000.0
2008-05-14 05:55:00,1.6439,1.6444,1.6439,1.6444,10300000.0
2008-05-14 05:56:00,1.6443,1.6445,1.6443,1.6445,10200000.0
2008-05-14 05:57:00,1.6445,1.6445,1.6442,1.6444,7400000.0
2008-05-14 05:58:00,1.6444,1.6446,1.6444,1.6446,3000000.0
2008-05-14 05:59:00,1.6446,1.6452,1.6446,1.6448,11700000.0
2008-05-14 06:00:00,1.6448,1.6453,1.6447,1.6452,27800000.0
2008-05-14 06:01:00,1.6451,1.6452,1.645,1.645,10800000.0
2008-05-14 06:02:00,1.645,1.6452,1.645,1.6452,11500000.0
2008-05-14 06:03:00,1.6451,1.6452,1.645,1.6452,7500000.0
2008-05-14 06:05:00,1.6452,1.6452,1.6451,1.6452,4500000.0
2008-05-14 06:06:00,1.6452,1.6453,1.645,1.6453,8700000.0
2008-05-14 06:07:00,1.6453,1.6454,1.6453,1.6454,3000000.0
2008-05-14 06:08:00,1.6455,1.6456,1.6454,1.6454,4700000.0
2008-05-14 06:09:00,1.6455,1.6459,1.6453,1.6458,13400000.0
2008-05-14 06:10:00,1.6458,1.6463,1.6458,1.6461,14400000.0
2008-05-14 06:11:00,1.6461,1.6461,1.6455,1.6456,22200000.0
2008-05-14 06:12:00,1.6457,1.6459,1.6453,1.6454,13100000.0
2008-05-14 06:13:00,1.6454,1.6456,1.6454,1.6454,8700000.0
2008-05-14 06:14:00,1.6455,1.6455,1.6453,1.6453,12200000.0
2008-05-14 06:15:00,1.6454,1.6455,1.6452,1.6453,7900000.0
2008-05-14 06:16:00,1.6453,1.6453,1.645,1.645,9900000.0
2008-05-14 06:17:00,1.6451,1.6454,1.6451,1.6454,4400000.0
2008-05-14 06:18:00,1.6454,1.6465,1.6454,1.6465,13800000.0
2008-05-14 06:19:00,1.6466,1.6466,1.6459,1.6459,12300000.0
2008-05-14 06:20:00,1.6459,1.6463,1.6459,1.646,12800000.0
2008-05-14 06:21:00,1.646,1.6464,1.646,1.6464,27900000.0
2008-05-14 06:22:00,1.6464,1.6472,1.6464,1.6469,29900000.0
2008-05-14 06:23:00,1.6468,1.6469,1.6466,1.6466,6500000.0
2008-05-14 06:24:00,1.6465,1.6465,1.6463,1.6463,18800000.0
2008-05-14 06:25:00,1.6467,1.6472,1.6467,1.6471,13500000.0
2008-05-14 06:26:00,1.6471,1.6471,1.6467,1.647,13500000.0
2008-05-14 06:27:00,1.6469,1.6471,1.6467,1.6471,14200000.0
2008-05-14 06:28:00,1.647,1.647,1.6467,1.647,40400000.0
2008-05-14 06:29:00,1.6469,1.6469,1.6465,1.6467,17300000.0
2008-05-14 06:30:00,1.6468,1.647,1.6467,1.6468,53100000.0
2008-05-14 06:31:00,1.6468,1.647,1.6466,1.6469,26700000.0
2008-05-14 06:32:00,1.647,1.6478,1.647,1.6478,26100000.0
2008-05-14 06:33:00,1.6478,1.6478,1.6468,1.6468,84000000.0
2008-05-14 06:34:00,1.6468,1.648,1.6468,1.6476,132400000.0
2008-05-14 06:35:00,1.6475,1.648,1.6475,1.648,46300000.0
2008-05-14 06:36:00,1.648,1.6481,1.6477,1.6477,25100000.0
2008-05-14 06:37:00,1.6477,1.6479,1.6473,1.6477,42600000.0
2008-05-14 06:38:00,1.6477,1.6477,1.647,1.6476,36100000.0
2008-05-14 06:39:00,1.6474,1.6474,1.6469,1.647,42300000.0
2008-05-14 06:40:00,1.6471,1.6475,1.6468,1.6474,39800000.0
2008-05-14 06:41:00,1.6474,1.6475,1.6468,1.6469,18700000.0
2008-05-14 06:42:00,1.647,1.6473,1.647,1.6473,13200000.0
2008-05-14 06:43:00,1.6473,1.6474,1.647,1.6472,25400000.0
2008-05-14 06:44:00,1.6472,1.6474,1.6472,1.6474,7600000.0
2008-05-14 06:45:00,1.6474,1.6476,1.6474,1.6476,5200000.0
2008-05-14 06:46:00,1.6476,1.6476,1.6472,1.6473,44700000.0
2008-05-14 06:47:00,1.6473,1.6476,1.647,1.6473,97500000.0
2008-05-14 06:48:00,1.6473,1.6476,1.6471,1.6473,17500000.0
2008-05-14 06:49:00,1.6472,1.6473,1.6469,1.6473,18300000.0
2008-05-14 06:50:00,1.6473,1.6478,1.6471,1.6472,41800000.0
2008-05-14 06:51:00,1.6473,1.6478,1.64725,1.6474,38400000.0
2008-05-14 06:52:00,1.6474,1.6474,1.6472,1.6472,31300000.0
2008-05-14 06:53:00,1.6472,1.6472,1.6471,1.6472,19900000.0
2008-05-14 06:54:00,1.6472,1.6472,1.6472,1.6472,3900000.0
2008-05-14 06:55:00,1.6472,1.6478,1.6472,1.6472,31900000.0
2008-05-14 06:56:00,1.6471,1.6474,1.6467,1.6468,89100000.0
2008-05-14 06:57:00,1.6467,1.647,1.6462,1.6467,47700000.0
2008-05-14 06:58:00,1.6467,1.6472,1.6465,1.6469,37400000.0
2008-05-14 06:59:00,1.6469,1.6471,1.6467,1.6468,41600000.0
2008-05-14 07:00:00,1.6466,1.6471,1.6466,1.6468,70900000.0
2008-05-14 07:01:00,1.6469,1.6472,1.6469,1.6471,30200000.0
2008-05-14 07:02:00,1.6473,1.6474,1.647,1.6472,44900000.0
2008-05-14 07:03:00,1.6471,1.6473,1.6469,1.6469,63200000.0
2008-05-14 07:04:00,1.6469,1.6476,1.6469,1.6475,52700000.0
2008-05-14 07:05:00,1.6476,1.6476,1.647,1.647,36300000.0
2008-05-14 07:06:00,1.647,1.6472,1.6466,1.6466,80600000.0
2008-05-14 07:07:00,1.6467,1.6467,1.64575,1.6466,40900000.0
2008-05-14 07:08:00,1.6468,1.6468,1.6465,1.6465,14700000.0
2008-05-14 07:09:00,1.6465,1.6471,1.6464,1.6468,51900000.0
2008-05-14 07:10:00,1.647,1.6471,1.6465,1.6468,24100000.0
2008-05-14 07:11:00,1.6468,1.6468,1.6465,1.6467,12500000.0
2008-05-14 07:12:00,1.6468,1.6472,1.6468,1.6468,34500000.0
2008-05-14 07:13:00,1.6468,1.6471,1.6465,1.6471,36000000.0
2008-05-14 07:14:00,1.6471,1.6473,1.6467,1.6471,35800000.0
2008-05-14 07:15:00,1.6471,1.6472,1.6471,1.6471,3000000.0
2008-05-14 07:16:00,1.6471,1.6473,1.6471,1.6472,10400000.0
2008-05-14 07:17:00,1.6471,1.6474,1.6471,1.6473,16400000.0
2008-05-14 07:18:00,1.6473,1.6475,1.6472,1.6475,15200000.0
2008-05-14 07:19:00,1.6475,1.6476,1.6467,1.6469,65600000.0
2008-05-14 07:20:00,1.6469,1.6469,1.6466,1.6466,29000000.0
2008-05-14 07:21:00,1.6465,1.6468,1.6465,1.6468,33300000.0
2008-05-14 07:22:00,1.6468,1.6469,1.6464,1.6465,94700000.0
2008-05-14 07:23:00,1.6465,1.6466,1.6463,1.6464,38200000.0
2008-05-14 07:24:00,1.6464,1.6466,1.6464,1.6464,9400000.0
2008-05-14 07:25:00,1.6464,1.6466,1.6462,1.6466,20100000.0
2008-05-14 07:26:00,1.6465,1.64665,1.6462,1.6463,23600000.0
2008-05-14 07:27:00,1.6463,1.6464,1.6461,1.64635,7800000.0
2008-05-14 07:28:00,1.6463,1.6463,1.6459,1.6459,16500000.0
2008-05-14 07:29:00,1.646,1.6463,1.646,1.646,19700000.0
2008-05-14 07:30:00,1.646,1.64645,1.646,1.64645,65200000.0
2008-05-14 07:31:00,1.64645,1.6466,1.6464,1.6466,38000000.0
2008-05-14 07:32:00,1.6466,1.6467,1.6466,1.6467,5000000.0
2008-05-14 07:33:00,1.6466,1.64675,1.6466,1.64675,12900000.0
2008-05-14 07:34:00,1.64675,1.6469,1.64675,1.6469,5500000.0
2008-05-14 07:35:00,1.6469,1.6476,1.64675,1.6476,22100000.0
2008-05-14 07:36:00,1.6476,1.6478,1.6471,1.6478,52100000.0
2008-05-14 07:37:00,1.6478,1.6479,1.6474,1.6477,13000000.0
2008-05-14 07:38:00,1.6477,1.6482,1.6477,1.6482,37300000.0
2008-05-14 07:39:00,1.6481,1.6488,1.64805,1.64835,32800000.0
2008-05-14 07:40:00,1.64825,1.6485,1.6479,1.6479,12000000.0
2008-05-14 07:41:00,1.6479,1.648,1.6475,1.64775,16900000.0
2008-05-14 07:42:00,1.64775,1.648,1.64675,1.64695,28500000.0
2008-05-14 07:43:00,1.64705,1.64765,1.64705,1.64765,15300000.0
2008-05-14 07:44:00,1.6477,1.6477,1.64725,1.6474,7000000.0
2008-05-14 07:45:00,1.6474,1.64785,1.6472,1.6474,75900000.0
2008-05-14 07:46:00,1.6474,1.64745,1.64705,1.64715,87800000.0
2008-05-14 07:47:00,1.6472,1.64725,1.6466,1.6467,63300000.0
2008-05-14 07:48:00,1.6467,1.6468,1.6466,1.6466,19600000.0
2008-05-14 07:49:00,1.64655,1.6469,1.6465,1.6469,28700000.0
2008-05-14 07:50:00,1.64685,1.6469,1.6463,1.6463,80100000.0
2008-05-14 07:51:00,1.6463,1.6465,1.6462,1.6462,45000000.0
2008-05-14 07:52:00,1.6462,1.6463,1.64595,1.6463,50200000.0
2008-05-14 07:53:00,1.6463,1.6464,1.6461,1.6462,35400000.0
2008-05-14 07:54:00,1.6462,1.6463,1.646,1.646,43300000.0
2008-05-14 07:55:00,1.646,1.6461,1.6459,1.6461,32900000.0
2008-05-14 07:56:00,1.64615,1.6464,1.64615,1.64625,10800000.0
2008-05-14 07:57:00,1.64635,1.64635,1.6459,1.6461,13600000.0
2008-05-14 07:58:00,1.64605,1.6464,1.6459,1.6464,66600000.0
2008-05-14 07:59:00,1.6465,1.6469,1.6464,1.6465,53400000.0
2008-05-14 08:00:00,1.6464,1.6477,1.6461,1.6473,98700000.0
2008-05-14 08:01:00,1.6473,1.6479,1.6468,1.6468,117700000.0
2008-05-14 08:02:00,1.6476,1.6479,1.6469,1.6479,58800000.0
2008-05-14 08:03:00,1.6476,1.6482,1.6473,1.6473,30600000.0
2008-05-14 08:04:00,1.6472,1.6472,1.6467,1.64715,28300000.0
2008-05-14 08:05:00,1.64725,1.64735,1.64635,1.6465,50600000.0
2008-05-14 08:06:00,1.64655,1.6467,1.64585,1.6462,170500000.0
2008-05-14 08:07:00,1.64605,1.6463,1.6457,1.646,97900000.0
2008-05-14 08:08:00,1.646,1.6466,1.646,1.6466,98200000.0
2008-05-14 08:09:00,1.64665,1.6469,1.6465,1.6466,48800000.0
2008-05-14 08:10:00,1.6466,1.6467,1.6465,1.6466,48200000.0
2008-05-14 08:11:00,1.64655,1.64705,1.6465,1.6469,43700000.0
2008-05-14 08:12:00,1.6469,1.6474,1.6468,1.647,189500000.0
2008-05-14 08:13:00,1.6471,1.64715,1.6467,1.6468,52400000.0
2008-05-14 08:14:00,1.6467,1.6476,1.6463,1.6474,266100000.0
2008-05-14 08:15:00,1.64735,1.6483,1.64725,1.6482,149000000.0
2008-05-14 08:16:00,1.6481,1.6485,1.6481,1.6485,27900000.0
2008-05-14 08:17:00,1.6485,1.6485,1.6485,1.6485,2800000.0
2008-05-14 08:18:00,1.6485,1.6485,1.6481,1.6484,20200000.0
2008-05-14 08:19:00,1.6484,1.6484,1.64825,1.6483,6500000.0
2008-05-14 08:20:00,1.64835,1.6484,1.6479,1.6479,8900000.0
2008-05-14 08:21:00,1.6479,1.64825,1.6479,1.6482,28500000.0
2008-05-14 08:22:00,1.6482,1.6483,1.6479,1.6482,37000000.0
2008-05-14 08:23:00,1.64825,1.6483,1.64805,1.6483,21100000.0
2008-05-14 08:24:00,1.6483,1.6483,1.6479,1.6482,85700000.0
2008-05-14 08:25:00,1.6482,1.64825,1.648,1.648,31800000.0
2008-05-14 08:26:00,1.648,1.64855,1.6478,1.6485,55600000.0
2008-05-14 08:27:00,1.6484,1.6489,1.64825,1.6486,82700000.0
2008-05-14 08:28:00,1.6486,1.64865,1.6481,1.64835,48100000.0
2008-05-14 08:29:00,1.6484,1.64925,1.6483,1.64905,60400000.0
2008-05-14 08:30:00,1.6491,1.6495,1.649,1.649,29500000.0
2008-05-14 08:31:00,1.649,1.6492,1.6488,1.64885,42900000.0
2008-05-14 08:32:00,1.649,1.6492,1.6485,1.64865,75700000.0
2008-05-14 08:33:00,1.6487,1.6493,1.64865,1.6491,34300000.0
2008-05-14 08:34:00,1.6491,1.6493,1.6488,1.6493,19100000.0
2008-05-14 08:35:00,1.6493,1.6496,1.6488,1.649,50100000.0
2008-05-14 08:36:00,1.649,1.6492,1.64855,1.6487,54500000.0
2008-05-14 08:37:00,1.64875,1.6494,1.64865,1.6494,38000000.0
2008-05-14 08:38:00,1.6494,1.6496,1.6494,1.64955,22300000.0
2008-05-14 08:39:00,1.64955,1.6501,1.64955,1.64955,35000000.0
2008-05-14 08:40:00,1.64955,1.65,1.64955,1.6496,57400000.0
2008-05-14 08:41:00,1.6497,1.6501,1.64955,1.6496,75600000.0
2008-05-14 08:42:00,1.64955,1.6498,1.64955,1.6496,38000000.0
2008-05-14 08:43:00,1.64955,1.6498,1.64955,1.64955,20800000.0
2008-05-14 08:44:00,1.64955,1.64955,1.6488,1.6491,32500000.0
2008-05-14 08:45:00,1.6491,1.6492,1.6489,1.649,11100000.0
2008-05-14 08:46:00,1.6491,1.64955,1.6491,1.6492,16500000.0
2008-05-14 08:47:00,1.64915,1.6493,1.64905,1.6493,19300000.0
2008-05-14 08:48:00,1.6493,1.6499,1.649,1.6499,44300000.0
2008-05-14 08:49:00,1.64975,1.64975,1.6493,1.6496,52000000.0
2008-05-14 08:50:00,1.64965,1.6497,1.64945,1.6497,15500000.0
2008-05-14 08:51:00,1.6497,1.6504,1.6497,1.6501,44600000.0
2008-05-14 08:52:00,1.6501,1.65035,1.6501,1.65035,7000000.0
2008-05-14 08:53:00,1.6503,1.6512,1.6503,1.651,22200000.0
2008-05-14 08:54:00,1.65105,1.65115,1.65065,1.6507,28300000.0
2008-05-14 08:55:00,1.6507,1.6508,1.65025,1.6504,26600000.0
2008-05-14 08:56:00,1.6504,1.65045,1.65,1.6504,16800000.0
2008-05-14 08:57:00,1.6505,1.6513,1.65035,1.65095,34300000.0
2008-05-14 08:58:00,1.65095,1.6511,1.6504,1.6505,23600000.0
2008-05-14 08:59:00,1.6506,1.65105,1.6505,1.651,13400000.0
2008-05-14 09:00:00,1.651,1.6512,1.6509,1.6511,37000000.0
2008-05-14 09:01:00,1.6512,1.6517,1.651,1.651,44300000.0
2008-05-14 09:02:00,1.651,1.6512,1.65065,1.65105,44400000.0
2008-05-14 09:03:00,1.65105,1.6511,1.6501,1.65015,60500000.0
2008-05-14 09:04:00,1.6501,1.6505,1.6496,1.6498,33400000.0
2008-05-14 09:05:00,1.6498,1.6511,1.6494,1.6507,73200000.0
2008-05-14 09:06:00,1.65065,1.651,1.6502,1.6507,164199999.0
2008-05-14 09:07:00,1.6507,1.6532,1.6505,1.6525,80100000.0
2008-05-14 09:08:00,1.6524,1.6524,1.651,1.65135,300200000.0
2008-05-14 09:09:00,1.65135,1.65155,1.6504,1.65095,123300000.0
2008-05-14 09:10:00,1.65095,1.6516,1.6507,1.6511,64100000.0
2008-05-14 09:11:00,1.6511,1.6513,1.6504,1.6512,55000000.0
2008-05-14 09:12:00,1.6513,1.6527,1.6512,1.6523,46600000.0
2008-05-14 09:13:00,1.6523,1.6524,1.6513,1.6515,39200000.0
2008-05-14 09:14:00,1.65135,1.6516,1.6512,1.6513,25600000.0
2008-05-14 09:15:00,1.6513,1.6513,1.6504,1.6507,42600000.0
2008-05-14 09:16:00,1.6507,1.6513,1.6506,1.6508,75000000.0
2008-05-14 09:17:00,1.6508,1.6512,1.65055,1.6509,58400000.0
2008-05-14 09:18:00,1.6509,1.65105,1.6507,1.651,91900000.0
2008-05-14 09:19:00,1.6511,1.6513,1.65055,1.65105,82500000.0
2008-05-14 09:20:00,1.65105,1.6512,1.6506,1.65095,89800000.0
2008-05-14 09:21:00,1.65115,1.6521,1.65095,1.6516,71100000.0
2008-05-14 09:22:00,1.6517,1.6522,1.65165,1.65185,69000000.0
2008-05-14 09:23:00,1.65175,1.6522,1.6515,1.652,52100000.0
2008-05-14 09:24:00,1.6519,1.6532,1.65175,1.6531,58800000.0
2008-05-14 09:25:00,1.6531,1.6536,1.6528,1.6534,36900000.0
2008-05-14 09:26:00,1.6533,1.6539,1.653,1.6538,39600000.0
2008-05-14 09:27:00,1.65375,1.654,1.6532,1.6538,45300000.0
2008-05-14 09:28:00,1.6536,1.6538,1.6526,1.6526,50400000.0
2008-05-14 09:29:00,1.6527,1.6529,1.6524,1.6527,38600000.0
2008-05-14 09:30:00,1.6526,1.6526,1.652,1.6521,54500000.0
2008-05-14 09:31:00,1.652,1.6522,1.6515,1.6518,61100000.0
2008-05-14 09:32:00,1.6519,1.6521,1.6515,1.6517,51900000.0
2008-05-14 09:33:00,1.6517,1.6523,1.6516,1.6523,46900000.0
2008-05-14 09:34:00,1.6523,1.6526,1.6517,1.6517,54200000.0
2008-05-14 09:35:00,1.6517,1.653,1.6517,1.6527,46800000.0
2008-05-14 09:36:00,1.65265,1.65355,1.6516,1.6519,74100000.0
2008-05-14 09:37:00,1.6519,1.6524,1.6519,1.652,51100000.0
2008-05-14 09:38:00,1.65205,1.6524,1.652,1.652,20900000.0
2008-05-14 09:39:00,1.6519,1.6523,1.6516,1.65165,26200000.0
2008-05-14 09:40:00,1.65165,1.6524,1.65165,1.6518,27200000.0
2008-05-14 09:41:00,1.6519,1.6523,1.6515,1.6518,36500000.0
2008-05-14 09:42:00,1.6518,1.6525,1.6516,1.6524,36400000.0
2008-05-14 09:43:00,1.6524,1.6529,1.65215,1.6526,41800000.0
2008-05-14 09:44:00,1.6527,1.6527,1.6514,1.6518,48600000.0
2008-05-14 09:45:00,1.6518,1.6518,1.6508,1.6515,46700000.0
2008-05-14 09:46:00,1.6516,1.6518,1.6513,1.65135,22000000.0
2008-05-14 09:47:00,1.65135,1.6515,1.651,1.6513,17500000.0
2008-05-14 09:48:00,1.6513,1.6516,1.651,1.6513,32300000.0
2008-05-14 09:49:00,1.6513,1.6516,1.6511,1.6516,19200000.0
2008-05-14 09:50:00,1.6516,1.6517,1.6511,1.6512,15300000.0
2008-05-14 09:51:00,1.6512,1.6516,1.6509,1.6515,17200000.0
2008-05-14 09:52:00,1.6515,1.6519,1.6512,1.6517,18900000.0
2008-05-14 09:53:00,1.6517,1.6522,1.6513,1.6522,47000000.0
2008-05-14 09:54:00,1.6522,1.6522,1.6514,1.6517,55700000.0
2008-05-14 09:55:00,1.6517,1.6519,1.6513,1.6513,58000000.0
2008-05-14 09:56:00,1.6513,1.6513,1.651,1.6511,18700000.0
2008-05-14 09:57:00,1.6511,1.6513,1.651,1.651,20400000.0
2008-05-14 09:58:00,1.651,1.6513,1.651,1.6511,38900000.0
2008-05-14 09:59:00,1.6511,1.6517,1.6511,1.6514,21200000.0
2008-05-14 10:00:00,1.6514,1.652,1.6514,1.6519,21400000.0
2008-05-14 10:01:00,1.652,1.6522,1.6518,1.6521,63300000.0
2008-05-14 10:02:00,1.65215,1.6524,1.652,1.652,36300000.0
2008-05-14 10:03:00,1.65205,1.6521,1.6518,1.6518,23700000.0
2008-05-14 10:04:00,1.6518,1.6522,1.6518,1.6522,29800000.0
2008-05-14 10:05:00,1.6522,1.65235,1.65125,1.65125,90800000.0
2008-05-14 10:06:00,1.6512,1.6513,1.6509,1.6511,33700000.0
2008-05-14 10:07:00,1.6511,1.6518,1.651,1.6515,21400000.0
2008-05-14 10:08:00,1.6515,1.6516,1.651,1.6511,55900000.0
2008-05-14 10:09:00,1.6511,1.6515,1.6509,1.6514,22700000.0
2008-05-14 10:10:00,1.6514,1.6518,1.6513,1.6517,33000000.0
2008-05-14 10:11:00,1.6517,1.65225,1.6515,1.6521,39000000.0
2008-05-14 10:12:00,1.6521,1.6525,1.652,1.6523,39600000.0
2008-05-14 10:13:00,1.65235,1.6526,1.6523,1.6525,21300000.0
2008-05-14 10:14:00,1.6525,1.6528,1.6523,1.6525,34900000.0
2008-05-14 10:15:00,1.6525,1.6525,1.6522,1.6522,21400000.0
2008-05-14 10:16:00,1.6522,1.6522,1.6519,1.6521,11600000.0
2008-05-14 10:17:00,1.652,1.6523,1.6519,1.6521,10700000.0
2008-05-14 10:18:00,1.6521,1.6521,1.6516,1.6517,27700000.0
2008-05-14 10:19:00,1.6516,1.6518,1.6515,1.6518,15200000.0
2008-05-14 10:20:00,1.6518,1.652,1.6515,1.6518,37000000.0
2008-05-14 10:21:00,1.6519,1.652,1.651,1.65135,45200000.0
2008-05-14 10:22:00,1.6513,1.6516,1.65105,1.6514,30300000.0
2008-05-14 10:23:00,1.65145,1.6517,1.6512,1.6512,34600000.0
2008-05-14 10:24:00,1.651,1.6517,1.651,1.6515,30600000.0
2008-05-14 10:25:00,1.6517,1.6518,1.6514,1.65155,18000000.0
2008-05-14 10:26:00,1.6515,1.65165,1.6514,1.6516,13400000.0
2008-05-14 10:27:00,1.6517,1.65185,1.6512,1.65155,41000000.0
2008-05-14 10:28:00,1.6515,1.6518,1.65125,1.65165,25800000.0
2008-05-14 10:29:00,1.6517,1.6522,1.65155,1.6522,25400000.0
2008-05-14 10:30:00,1.6522,1.6524,1.65185,1.65215,42400000.0
2008-05-14 10:31:00,1.6521,1.65235,1.65205,1.65205,15600000.0
2008-05-14 10:32:00,1.65195,1.6521,1.6518,1.65205,15200000.0
2008-05-14 10:33:00,1.652,1.65265,1.6519,1.6526,30400000.0
2008-05-14 10:34:00,1.6526,1.6529,1.6522,1.6527,54200000.0
2008-05-14 10:35:00,1.6527,1.65355,1.6523,1.65295,72900000.0
2008-05-14 10:36:00,1.65295,1.65345,1.6527,1.65335,178000000.0
2008-05-14 10:37:00,1.65335,1.65345,1.6525,1.6529,58500000.0
2008-05-14 10:38:00,1.653,1.6534,1.65295,1.653,38200000.0
2008-05-14 10:39:00,1.653,1.6534,1.6525,1.6531,100000000.0
2008-05-14 10:40:00,1.6532,1.65345,1.6525,1.6527,133900000.0
2008-05-14 10:41:00,1.6527,1.65295,1.65215,1.65245,71700000.0
2008-05-14 10:42:00,1.6524,1.6529,1.6521,1.6524,48800000.0
2008-05-14 10:43:00,1.6523,1.6523,1.65165,1.6518,58500000.0
2008-05-14 10:44:00,1.6518,1.6522,1.6515,1.6516,41300000.0
2008-05-14 10:45:00,1.65155,1.6523,1.6514,1.65175,39000000.0
2008-05-14 10:46:00,1.6517,1.6518,1.6515,1.65165,20600000.0
2008-05-14 10:47:00,1.6517,1.652,1.65125,1.6516,32800000.0
2008-05-14 10:48:00,1.6516,1.6521,1.6514,1.6521,31800000.0
2008-05-14 10:49:00,1.6521,1.6526,1.6517,1.6522,37800000.0
2008-05-14 10:50:00,1.65235,1.6529,1.65235,1.6526,39200000.0
2008-05-14 10:51:00,1.6527,1.6531,1.65255,1.6528,37800000.0
2008-05-14 10:52:00,1.65285,1.6529,1.6524,1.6525,54200000.0
2008-05-14 10:53:00,1.6525,1.6533,1.6525,1.65295,67200000.0
2008-05-14 10:54:00,1.653,1.6536,1.653,1.6534,37600000.0
2008-05-14 10:55:00,1.6534,1.6534,1.6529,1.6531,17700000.0
2008-05-14 10:56:00,1.6529,1.6531,1.6522,1.6523,18800000.0
2008-05-14 10:57:00,1.65215,1.65255,1.6521,1.65255,32100000.0
2008-05-14 10:58:00,1.6526,1.6533,1.65255,1.6527,22200000.0
2008-05-14 10:59:00,1.65275,1.6533,1.6526,1.6532,18000000.0
2008-05-14 11:00:00,1.6531,1.65365,1.653,1.6534,38400000.0
2008-05-14 11:01:00,1.6533,1.6536,1.65295,1.6535,46900000.0
2008-05-14 11:02:00,1.6536,1.6539,1.65335,1.6537,70600000.0
2008-05-14 11:03:00,1.6536,1.6542,1.6535,1.6536,56300000.0
2008-05-14 11:04:00,1.6537,1.654,1.65325,1.6537,36600000.0
2008-05-14 11:05:00,1.6537,1.6537,1.65325,1.6536,37400000.0
2008-05-14 11:06:00,1.65345,1.65425,1.6534,1.6541,32400000.0
2008-05-14 11:07:00,1.65415,1.6544,1.6537,1.6541,22300000.0
2008-05-14 11:08:00,1.6541,1.6541,1.65375,1.654,36000000.0
2008-05-14 11:09:00,1.65405,1.6544,1.6539,1.6539,52500000.0
2008-05-14 11:10:00,1.654,1.654,1.6535,1.6536,58400000.0
2008-05-14 11:11:00,1.6536,1.6542,1.6536,1.6539,40800000.0
2008-05-14 11:12:00,1.6538,1.65395,1.6535,1.6535,26400000.0
2008-05-14 11:13:00,1.6535,1.654,1.65325,1.6537,48900000.0
2008-05-14 11:14:00,1.6537,1.654,1.6534,1.6538,14400000.0
2008-05-14 11:15:00,1.6538,1.6539,1.6537,1.6537,13700000.0
2008-05-14 11:16:00,1.6537,1.6544,1.6536,1.6542,21100000.0
2008-05-14 11:17:00,1.6542,1.6544,1.65375,1.6544,58800000.0
2008-05-14 11:18:00,1.6544,1.6547,1.6541,1.6546,23200000.0
2008-05-14 11:19:00,1.6548,1.6554,1.6546,1.6553,9600000.0
2008-05-14 11:20:00,1.6553,1.6555,1.6544,1.6547,22600000.0
2008-05-14 11:21:00,1.6547,1.6547,1.6541,1.6541,29700000.0
2008-05-14 11:22:00,1.6541,1.6546,1.6541,1.65425,38200000.0
2008-05-14 11:23:00,1.65425,1.6545,1.6542,1.6543,25700000.0
2008-05-14 11:24:00,1.6543,1.6546,1.65415,1.6546,22800000.0
2008-05-14 11:25:00,1.65465,1.655,1.65455,1.6548,29900000.0
2008-05-14 11:26:00,1.6548,1.6551,1.65475,1.655,18800000.0
2008-05-14 11:27:00,1.65515,1.6554,1.65495,1.6554,19200000.0
2008-05-14 11:28:00,1.6554,1.6557,1.6549,1.6557,17900000.0
2008-05-14 11:29:00,1.6558,1.6559,1.6548,1.6549,28100000.0
2008-05-14 11:30:00,1.655,1.655,1.6547,1.6548,23000000.0
2008-05-14 11:31:00,1.6548,1.65495,1.6545,1.6545,36000000.0
2008-05-14 11:32:00,1.6543,1.6547,1.6541,1.6546,47900000.0
2008-05-14 11:33:00,1.65465,1.6552,1.65465,1.6547,18700000.0
2008-05-14 11:34:00,1.65475,1.6554,1.6547,1.6552,26200000.0
2008-05-14 11:35:00,1.6552,1.6563,1.6551,1.656,50800000.0
2008-05-14 11:36:00,1.656,1.65645,1.65575,1.65615,42500000.0
2008-05-14 11:37:00,1.6563,1.6564,1.6557,1.6561,35000000.0
2008-05-14 11:38:00,1.6561,1.6562,1.6557,1.656,39000000.0
2008-05-14 11:39:00,1.65585,1.6562,1.6557,1.656,23500000.0
2008-05-14 11:40:00,1.656,1.6565,1.6559,1.6559,54800000.0
2008-05-14 11:41:00,1.6559,1.6563,1.6558,1.6559,49200000.0
2008-05-14 11:42:00,1.6559,1.6562,1.6558,1.65615,44100000.0
2008-05-14 11:43:00,1.6561,1.6564,1.65595,1.6564,104600000.0
2008-05-14 11:44:00,1.6562,1.6562,1.656,1.65605,16400000.0
2008-05-14 11:45:00,1.656,1.6561,1.65565,1.6558,24400000.0
2008-05-14 11:46:00,1.6559,1.6561,1.6559,1.6561,13800000.0
2008-05-14 11:47:00,1.6561,1.65625,1.65575,1.65575,25600000.0
2008-05-14 11:48:00,1.6558,1.65585,1.6551,1.6553,68200000.0
2008-05-14 11:49:00,1.6553,1.656,1.6552,1.6556,43800000.0
2008-05-14 11:50:00,1.6556,1.6565,1.65535,1.65615,63400000.0
2008-05-14 11:51:00,1.6561,1.6565,1.656,1.6563,24100000.0
2008-05-14 11:52:00,1.6563,1.6563,1.6561,1.6561,12200000.0
2008-05-14 11:53:00,1.6561,1.6563,1.6554,1.6556,85800000.0
2008-05-14 11:54:00,1.6556,1.6561,1.6556,1.65585,26700000.0
2008-05-14 11:55:00,1.6559,1.6565,1.65585,1.6564,30900000.0
2008-05-14 11:56:00,1.65645,1.6566,1.6563,1.6564,18400000.0
2008-05-14 11:57:00,1.6564,1.6569,1.6564,1.6568,31000000.0
2008-05-14 11:58:00,1.6568,1.6569,1.65625,1.6565,48200000.0
2008-05-14 11:59:00,1.6565,1.6568,1.6564,1.6568,10800000.0
2008-05-14 12:00:00,1.6567,1.6567,1.6562,1.6564,20600000.0
2008-05-14 12:01:00,1.6564,1.6566,1.656,1.656,38100000.0
2008-05-14 12:02:00,1.656,1.6565,1.65595,1.6562,31200000.0
2008-05-14 12:03:00,1.6563,1.6565,1.6558,1.6559,52400000.0
2008-05-14 12:04:00,1.6559,1.6561,1.6558,1.6559,36300000.0
2008-05-14 12:05:00,1.6559,1.656,1.6557,1.6557,19400000.0
2008-05-14 12:06:00,1.6557,1.6559,1.6554,1.6555,39000000.0
2008-05-14 12:07:00,1.6555,1.6557,1.6554,1.6555,62100000.0
2008-05-14 12:08:00,1.6555,1.6557,1.6554,1.6555,16800000.0
2008-05-14 12:09:00,1.6555,1.656,1.6555,1.6557,26800000.0
2008-05-14 12:10:00,1.6557,1.6564,1.6557,1.6561,42500000.0
2008-05-14 12:11:00,1.6561,1.65695,1.65605,1.65695,35800000.0
2008-05-14 12:12:00,1.6569,1.6572,1.6567,1.6569,31100000.0
2008-05-14 12:13:00,1.6569,1.657,1.6564,1.6567,12800000.0
2008-05-14 12:14:00,1.6567,1.6573,1.65665,1.6571,51800000.0
2008-05-14 12:15:00,1.65705,1.6572,1.6569,1.6572,47000000.0
2008-05-14 12:16:00,1.6572,1.6574,1.6569,1.65705,36000000.0
2008-05-14 12:17:00,1.65705,1.65715,1.6561,1.65615,48900000.0
2008-05-14 12:18:00,1.65615,1.65615,1.65585,1.65595,40800000.0
2008-05-14 12:19:00,1.65595,1.65605,1.65585,1.65595,19000000.0
2008-05-14 12:20:00,1.65595,1.6562,1.6558,1.65595,41500000.0
2008-05-14 12:21:00,1.65595,1.65705,1.65595,1.65705,49800000.0
2008-05-14 12:22:00,1.65705,1.65735,1.65685,1.65725,42100000.0
2008-05-14 12:23:00,1.65735,1.65755,1.65705,1.65715,28200000.0
2008-05-14 12:24:00,1.65715,1.65715,1.6566,1.657,64700000.0
2008-05-14 12:25:00,1.6571,1.65715,1.6565,1.65675,40400000.0
2008-05-14 12:26:00,1.65675,1.6572,1.6563,1.65665,80600000.0
2008-05-14 12:27:00,1.6567,1.65675,1.6564,1.65645,13200000.0
2008-05-14 12:28:00,1.6565,1.6565,1.6562,1.6562,10400000.0
2008-05-14 12:29:00,1.6564,1.6564,1.6559,1.65605,29200000.0
2008-05-14 12:30:00,1.656,1.6562,1.6558,1.65615,22000000.0
2008-05-14 12:31:00,1.65625,1.6564,1.65595,1.6562,32800000.0
2008-05-14 12:32:00,1.6562,1.6562,1.6556,1.65575,49700000.0
2008-05-14 12:33:00,1.6557,1.65575,1.6556,1.65565,58600000.0
2008-05-14 12:34:00,1.65555,1.6557,1.65505,1.65515,31600000.0
2008-05-14 12:35:00,1.65505,1.65565,1.65485,1.6553,35400000.0
2008-05-14 12:36:00,1.65535,1.65545,1.655,1.65525,15200000.0
2008-05-14 12:37:00,1.65525,1.65525,1.65495,1.65515,19200000.0
2008-05-14 12:38:00,1.65515,1.6554,1.65515,1.65515,29100000.0
2008-05-14 12:39:00,1.65505,1.65535,1.65485,1.65515,26200000.0
2008-05-14 12:40:00,1.6552,1.65575,1.6552,1.65555,36200000.0
2008-05-14 12:41:00,1.65555,1.65575,1.65555,1.65565,8500000.0
2008-05-14 12:42:00,1.65565,1.6564,1.65565,1.65635,38600000.0
2008-05-14 12:43:00,1.6564,1.65675,1.6562,1.65655,30800000.0
2008-05-14 12:44:00,1.65655,1.65655,1.656,1.65625,29300000.0
2008-05-14 12:45:00,1.65625,1.65715,1.65605,1.65625,64200000.0
2008-05-14 12:46:00,1.65625,1.65625,1.65565,1.65585,51100000.0
2008-05-14 12:47:00,1.65585,1.65585,1.65555,1.65555,31700000.0
2008-05-14 12:48:00,1.65555,1.6561,1.65555,1.65595,58100000.0
2008-05-14 12:49:00,1.656,1.6563,1.65575,1.65595,59300000.0
2008-05-14 12:50:00,1.65595,1.65625,1.65595,1.656,57900000.0
2008-05-14 12:51:00,1.65595,1.6561,1.6559,1.6561,30600000.0
2008-05-14 12:52:00,1.6561,1.6563,1.6561,1.6563,16600000.0
2008-05-14 12:53:00,1.6563,1.6567,1.6563,1.6567,14800000.0
2008-05-14 12:54:00,1.6567,1.6567,1.656,1.656,38300000.0
2008-05-14 12:55:00,1.656,1.65625,1.6558,1.65585,68900000.0
2008-05-14 12:56:00,1.6558,1.65585,1.655,1.6552,26800000.0
2008-05-14 12:57:00,1.65515,1.65525,1.65485,1.65485,25600000.0
2008-05-14 12:58:00,1.65485,1.65515,1.6546,1.65475,16600000.0
2008-05-14 12:59:00,1.65475,1.65525,1.65475,1.65525,23200000.0
2008-05-14 13:00:00,1.65505,1.65565,1.65505,1.65535,36500000.0
2008-05-14 13:01:00,1.65535,1.6554,1.65415,1.65425,23600000.0
2008-05-14 13:02:00,1.6542,1.65465,1.654,1.6541,22200000.0
2008-05-14 13:03:00,1.6541,1.65425,1.65375,1.65415,39500000.0
2008-05-14 13:04:00,1.6541,1.65435,1.6539,1.65425,36600000.0
2008-05-14 13:05:00,1.65425,1.65475,1.6541,1.65425,39000000.0
2008-05-14 13:06:00,1.65435,1.65475,1.65435,1.6545,36900000.0
2008-05-14 13:07:00,1.6545,1.6548,1.654,1.65445,41000000.0
2008-05-14 13:08:00,1.65445,1.6545,1.65395,1.65445,29900000.0
2008-05-14 13:09:00,1.65445,1.65525,1.6543,1.6551,47400000.0
2008-05-14 13:10:00,1.65505,1.65525,1.6548,1.65495,45800000.0
2008-05-14 13:11:00,1.65495,1.65545,1.65475,1.65535,21600000.0
2008-05-14 13:12:00,1.65525,1.65535,1.65465,1.65515,45600000.0
2008-05-14 13:13:00,1.65515,1.6555,1.65495,1.6553,49200000.0
2008-05-14 13:14:00,1.6553,1.65545,1.6552,1.6554,20900000.0
2008-05-14 13:15:00,1.6554,1.65565,1.6552,1.65545,12000000.0
2008-05-14 13:16:00,1.65545,1.65575,1.6553,1.65535,26600000.0
2008-05-14 13:17:00,1.65545,1.65545,1.65525,1.65545,12700000.0
2008-05-14 13:18:00,1.6554,1.6561,1.65525,1.6559,42400000.0
2008-05-14 13:19:00,1.6559,1.65615,1.6556,1.65575,60300000.0
2008-05-14 13:20:00,1.65575,1.65635,1.65565,1.65625,38000000.0
2008-05-14 13:21:00,1.65625,1.65655,1.6558,1.6561,71800000.0
2008-05-14 13:22:00,1.6561,1.65655,1.65575,1.65575,28400000.0
2008-05-14 13:23:00,1.6558,1.65655,1.6557,1.6563,44700000.0
2008-05-14 13:24:00,1.6562,1.65645,1.65555,1.65645,51000000.0
2008-05-14 13:25:00,1.65645,1.65655,1.6563,1.65655,5600000.0
2008-05-14 13:26:00,1.65655,1.65655,1.65615,1.65625,29800000.0
2008-05-14 13:27:00,1.65625,1.6566,1.6561,1.6566,19200000.0
2008-05-14 13:28:00,1.6566,1.6569,1.65655,1.6569,15100000.0
2008-05-14 13:29:00,1.6569,1.6569,1.65595,1.6561,113200000.0
2008-05-14 13:30:00,1.65605,1.65625,1.65565,1.65595,97000000.0
2008-05-14 13:31:00,1.65595,1.65625,1.6557,1.65625,31600000.0
2008-05-14 13:32:00,1.6562,1.65635,1.656,1.65605,40400000.0
2008-05-14 13:33:00,1.65615,1.65625,1.65585,1.65605,25400000.0
2008-05-14 13:34:00,1.65615,1.65675,1.65615,1.65655,21600000.0
2008-05-14 13:35:00,1.6566,1.65685,1.65645,1.65675,15400000.0
2008-05-14 13:36:00,1.65675,1.65685,1.6563,1.6565,44200000.0
2008-05-14 13:37:00,1.6564,1.6566,1.65595,1.6561,40600000.0
2008-05-14 13:38:00,1.6561,1.6564,1.65595,1.65595,23600000.0
2008-05-14 13:39:00,1.656,1.65615,1.65595,1.656,24600000.0
2008-05-14 13:40:00,1.656,1.6563,1.656,1.6562,27800000.0
2008-05-14 13:41:00,1.65625,1.65705,1.6562,1.65665,29600000.0
2008-05-14 13:42:00,1.65665,1.65665,1.65585,1.65605,27400000.0
2008-05-14 13:43:00,1.65595,1.6563,1.6557,1.65575,38200000.0
2008-05-14 13:44:00,1.65575,1.656,1.6556,1.6558,29200000.0
2008-05-14 13:45:00,1.6557,1.6558,1.6549,1.65545,30000000.0
2008-05-14 13:46:00,1.6554,1.6558,1.6549,1.6558,30400000.0
2008-05-14 13:47:00,1.6559,1.65615,1.65515,1.6552,49300000.0
2008-05-14 13:48:00,1.65515,1.6555,1.6549,1.6551,20600000.0
2008-05-14 13:49:00,1.6551,1.6555,1.65505,1.65535,24600000.0
2008-05-14 13:50:00,1.65535,1.6554,1.65495,1.65515,17800000.0
2008-05-14 13:51:00,1.65515,1.65515,1.65485,1.65505,23400000.0
2008-05-14 13:52:00,1.655,1.6553,1.6547,1.65475,20100000.0
2008-05-14 13:53:00,1.6548,1.65525,1.6547,1.65525,19600000.0
2008-05-14 13:54:00,1.6551,1.65535,1.65485,1.6551,31600000.0
2008-05-14 13:55:00,1.6551,1.65525,1.655,1.6551,47000000.0
2008-05-14 13:56:00,1.65505,1.65515,1.65475,1.6551,30700000.0
2008-05-14 13:57:00,1.6551,1.6554,1.655,1.65525,29100000.0
2008-05-14 13:58:00,1.6552,1.65545,1.65505,1.6553,27500000.0
2008-05-14 13:59:00,1.65535,1.65555,1.65525,1.65525,22200000.0
2008-05-14 14:00:00,1.65525,1.65525,1.655,1.65515,20600000.0
2008-05-14 14:01:00,1.65515,1.65555,1.65515,1.65555,13000000.0
2008-05-14 14:02:00,1.65555,1.6557,1.65555,1.6557,3300000.0
2008-05-14 14:03:00,1.6557,1.65605,1.65555,1.656,40400000.0
2008-05-14 14:04:00,1.6559,1.6566,1.65585,1.65625,58900000.0
2008-05-14 14:05:00,1.6563,1.65665,1.6561,1.65625,34400000.0
2008-05-14 14:06:00,1.65615,1.65685,1.6559,1.65655,40400000.0
2008-05-14 14:07:00,1.65655,1.6568,1.65645,1.65655,16800000.0
2008-05-14 14:08:00,1.65655,1.65655,1.6561,1.65655,34800000.0
2008-05-14 14:09:00,1.6566,1.65665,1.65645,1.65645,15800000.0
2008-05-14 14:10:00,1.65635,1.65655,1.65615,1.65645,26600000.0
2008-05-14 14:11:00,1.65645,1.65645,1.6559,1.6559,20800000.0
2008-05-14 14:12:00,1.6559,1.65615,1.6556,1.6558,31500000.0
2008-05-14 14:13:00,1.65575,1.65615,1.65575,1.65615,30600000.0
2008-05-14 14:14:00,1.65625,1.65635,1.65565,1.65575,31400000.0
2008-05-14 14:15:00,1.65575,1.6563,1.65565,1.65605,50900000.0
2008-05-14 14:16:00,1.65605,1.6561,1.65545,1.65555,60300000.0
2008-05-14 14:17:00,1.65555,1.65565,1.65545,1.65555,12600000.0
2008-05-14 14:18:00,1.65545,1.6557,1.65535,1.6556,16200000.0
2008-05-14 14:19:00,1.6555,1.6557,1.6551,1.6552,30400000.0
2008-05-14 14:20:00,1.65515,1.65515,1.65485,1.65495,15200000.0
2008-05-14 14:21:00,1.65505,1.65565,1.65505,1.65565,23600000.0
2008-05-14 14:22:00,1.65565,1.65565,1.65525,1.65535,27800000.0
2008-05-14 14:23:00,1.6554,1.65585,1.65515,1.65575,29800000.0
2008-05-14 14:24:00,1.65575,1.65605,1.65545,1.65575,38000000.0
2008-05-14 14:25:00,1.65575,1.65655,1.65545,1.65635,32800000.0
2008-05-14 14:26:00,1.65635,1.65705,1.65625,1.65665,39100000.0
2008-05-14 14:27:00,1.65665,1.6568,1.65635,1.6568,30500000.0
2008-05-14 14:28:00,1.65685,1.65705,1.65485,1.65525,66800000.0
2008-05-14 14:29:00,1.65535,1.6564,1.6551,1.6551,53900000.0
2008-05-14 14:30:00,1.656,1.65705,1.6549,1.65695,167400000.0
2008-05-14 14:31:00,1.6571,1.65725,1.6553,1.65535,310000000.0
2008-05-14 14:32:00,1.6553,1.6556,1.6547,1.65535,303400000.0
2008-05-14 14:33:00,1.65535,1.65605,1.65505,1.65565,61200000.0
2008-05-14 14:34:00,1.6557,1.65605,1.65505,1.65515,56400000.0
2008-05-14 14:35:00,1.65515,1.65705,1.65515,1.65675,69700000.0
2008-05-14 14:36:00,1.6567,1.65715,1.65605,1.65635,71300000.0
2008-05-14 14:37:00,1.65635,1.65695,1.65595,1.65645,59000000.0
2008-05-14 14:38:00,1.65645,1.65685,1.65575,1.65615,68600000.0
2008-05-14 14:39:00,1.65625,1.6565,1.6552,1.6553,51700000.0
2008-05-14 14:40:00,1.6553,1.65575,1.65495,1.65535,72700000.0
2008-05-14 14:41:00,1.65515,1.6555,1.655,1.6553,80300000.0
2008-05-14 14:42:00,1.6553,1.65565,1.6551,1.65525,104200000.0
2008-05-14 14:43:00,1.6553,1.65555,1.65495,1.65535,98200000.0
2008-05-14 14:44:00,1.65545,1.65595,1.65535,1.65535,38800000.0
2008-05-14 14:45:00,1.65545,1.65605,1.6553,1.65575,44000000.0
2008-05-14 14:46:00,1.65575,1.65635,1.65555,1.65585,60200000.0
2008-05-14 14:47:00,1.6559,1.65605,1.65535,1.6557,47300000.0
2008-05-14 14:48:00,1.65565,1.65595,1.65535,1.65545,44600000.0
2008-05-14 14:49:00,1.6555,1.65595,1.65545,1.65555,41000000.0
2008-05-14 14:50:00,1.65555,1.65595,1.65545,1.65585,50600000.0
2008-05-14 14:51:00,1.65585,1.65605,1.65445,1.65445,52300000.0
2008-05-14 14:52:00,1.65445,1.655,1.6544,1.65495,36800000.0
2008-05-14 14:53:00,1.65495,1.65495,1.65375,1.65395,71100000.0
2008-05-14 14:54:00,1.6539,1.65445,1.6539,1.6543,36800000.0
2008-05-14 14:55:00,1.6543,1.6545,1.654,1.6544,36000000.0
2008-05-14 14:56:00,1.6544,1.6548,1.6543,1.65455,61000000.0
2008-05-14 14:57:00,1.65445,1.6547,1.65445,1.65465,21800000.0
2008-05-14 14:58:00,1.65475,1.65485,1.65435,1.65445,31600000.0
2008-05-14 14:59:00,1.6544,1.6548,1.65425,1.65465,58000000.0
2008-05-14 15:00:00,1.6546,1.65505,1.6543,1.65465,39500000.0
2008-05-14 15:01:00,1.6546,1.65525,1.6545,1.655,39300000.0
2008-05-14 15:02:00,1.65485,1.6554,1.6546,1.65495,54700000.0
2008-05-14 15:03:00,1.65505,1.65545,1.65475,1.65545,61200000.0
2008-05-14 15:04:00,1.65535,1.6559,1.65535,1.6555,41400000.0
2008-05-14 15:05:00,1.65545,1.6555,1.65485,1.655,49700000.0
2008-05-14 15:06:00,1.65495,1.6553,1.65495,1.65515,29800000.0
2008-05-14 15:07:00,1.65525,1.65525,1.6547,1.65485,65300000.0
2008-05-14 15:08:00,1.65485,1.65565,1.6548,1.65565,64500000.0
2008-05-14 15:09:00,1.65555,1.6565,1.65525,1.65625,63800000.0
2008-05-14 15:10:00,1.65635,1.6567,1.6551,1.6555,41900000.0
2008-05-14 15:11:00,1.65555,1.65575,1.6551,1.65555,51300000.0
2008-05-14 15:12:00,1.6555,1.65565,1.6545,1.65465,49300000.0
2008-05-14 15:13:00,1.65475,1.6548,1.65375,1.65395,43600000.0
2008-05-14 15:14:00,1.65395,1.6542,1.65325,1.65365,29400000.0
2008-05-14 15:15:00,1.6537,1.65455,1.6536,1.6538,65700000.0
2008-05-14 15:16:00,1.6537,1.65445,1.65355,1.6544,52700000.0
2008-05-14 15:17:00,1.65435,1.6546,1.6542,1.65445,37900000.0
2008-05-14 15:18:00,1.6544,1.6548,1.6544,1.6546,12600000.0
2008-05-14 15:19:00,1.65465,1.65505,1.65465,1.6549,25200000.0
2008-05-14 15:20:00,1.6549,1.65545,1.6548,1.6551,37700000.0
2008-05-14 15:21:00,1.6551,1.6553,1.65505,1.65505,23500000.0
2008-05-14 15:22:00,1.65515,1.6552,1.6548,1.65505,23400000.0
2008-05-14 15:23:00,1.65505,1.6556,1.65505,1.6555,17800000.0
2008-05-14 15:24:00,1.6554,1.65575,1.6554,1.65565,12800000.0
2008-05-14 15:25:00,1.6557,1.65585,1.6556,1.65585,14900000.0
2008-05-14 15:26:00,1.65585,1.6559,1.6555,1.65565,28800000.0
2008-05-14 15:27:00,1.6559,1.6559,1.65545,1.65545,31200000.0
2008-05-14 15:28:00,1.65535,1.6554,1.65495,1.65515,32400000.0
2008-05-14 15:29:00,1.6551,1.65545,1.6551,1.6553,27400000.0
2008-05-14 15:30:00,1.65535,1.65535,1.65495,1.65525,30600000.0
2008-05-14 15:31:00,1.6552,1.65525,1.655,1.6551,30200000.0
2008-05-14 15:32:00,1.6551,1.65515,1.6546,1.6546,20500000.0
2008-05-14 15:33:00,1.6546,1.6547,1.6543,1.65455,30900000.0
2008-05-14 15:34:00,1.6545,1.65455,1.65425,1.65435,44000000.0
2008-05-14 15:35:00,1.6544,1.65445,1.6541,1.6543,31600000.0
2008-05-14 15:36:00,1.6544,1.65465,1.6543,1.65435,33600000.0
2008-05-14 15:37:00,1.6543,1.65445,1.6539,1.65395,33400000.0
2008-05-14 15:38:00,1.654,1.654,1.65335,1.65385,53000000.0
2008-05-14 15:39:00,1.6538,1.65425,1.6538,1.6542,22200000.0
2008-05-14 15:40:00,1.6541,1.65435,1.65395,1.65435,35700000.0
2008-05-14 15:41:00,1.65435,1.65435,1.65375,1.65405,45600000.0
2008-05-14 15:42:00,1.65405,1.65405,1.65345,1.6538,40100000.0
2008-05-14 15:43:00,1.65385,1.65405,1.65335,1.65335,40400000.0
2008-05-14 15:44:00,1.65335,1.65355,1.65275,1.6529,55000000.0
2008-05-14 15:45:00,1.6528,1.6532,1.65265,1.6528,46900000.0
2008-05-14 15:46:00,1.6528,1.6529,1.65185,1.65195,59100000.0
2008-05-14 15:47:00,1.6519,1.6521,1.6518,1.6519,50800000.0
2008-05-14 15:48:00,1.6519,1.6525,1.65185,1.65245,51500000.0
2008-05-14 15:49:00,1.6524,1.6528,1.65185,1.6519,55600000.0
2008-05-14 15:50:00,1.65185,1.65245,1.65175,1.6519,46300000.0
2008-05-14 15:51:00,1.65185,1.65205,1.6514,1.6518,44800000.0
2008-05-14 15:52:00,1.65185,1.65235,1.6517,1.652,44400000.0
2008-05-14 15:53:00,1.65195,1.6527,1.65195,1.65255,37700000.0
2008-05-14 15:54:00,1.6526,1.65275,1.65235,1.6525,45000000.0
2008-05-14 15:55:00,1.6525,1.6528,1.65245,1.6526,40600000.0
2008-05-14 15:56:00,1.65255,1.6526,1.6521,1.65235,43600000.0
2008-05-14 15:57:00,1.65235,1.65295,1.6523,1.6527,45800000.0
2008-05-14 15:58:00,1.65275,1.6531,1.65265,1.65305,45000000.0
2008-05-14 15:59:00,1.65305,1.65385,1.65305,1.6535,43800000.0
2008-05-14 16:00:00,1.65335,1.6537,1.65305,1.65345,43600000.0
2008-05-14 16:01:00,1.6535,1.65415,1.65345,1.654,53900000.0
2008-05-14 16:02:00,1.65395,1.65425,1.65355,1.65415,52100000.0
2008-05-14 16:03:00,1.65415,1.65425,1.65335,1.65345,40400000.0
2008-05-14 16:04:00,1.6534,1.6537,1.6531,1.6537,27000000.0
2008-05-14 16:05:00,1.6537,1.65395,1.6535,1.65355,33200000.0
2008-05-14 16:06:00,1.65365,1.65375,1.6531,1.65345,23900000.0
2008-05-14 16:07:00,1.6535,1.6537,1.65345,1.6535,31700000.0
2008-05-14 16:08:00,1.6535,1.65395,1.65345,1.65355,51600000.0
2008-05-14 16:09:00,1.6536,1.6538,1.6534,1.65365,30200000.0
2008-05-14 16:10:00,1.6537,1.65415,1.65355,1.6537,28500000.0
2008-05-14 16:11:00,1.65375,1.654,1.6535,1.654,36900000.0
2008-05-14 16:12:00,1.654,1.65405,1.65365,1.65395,38000000.0
2008-05-14 16:13:00,1.65395,1.654,1.65325,1.6534,37000000.0
2008-05-14 16:14:00,1.6535,1.65375,1.65335,1.65355,24600000.0
2008-05-14 16:15:00,1.6536,1.65365,1.65335,1.65345,26600000.0
2008-05-14 16:16:00,1.65345,1.6537,1.6533,1.6534,19400000.0
2008-05-14 16:17:00,1.65355,1.65365,1.6534,1.6535,20300000.0
2008-05-14 16:18:00,1.6535,1.6535,1.65255,1.6528,26600000.0
2008-05-14 16:19:00,1.65275,1.65285,1.6518,1.65215,37300000.0
2008-05-14 16:20:00,1.65225,1.6523,1.65175,1.6518,28500000.0
2008-05-14 16:21:00,1.6518,1.65185,1.6513,1.65135,66600000.0
2008-05-14 16:22:00,1.6514,1.65195,1.65135,1.65185,33400000.0
2008-05-14 16:23:00,1.6518,1.65185,1.65115,1.65145,27200000.0
2008-05-14 16:24:00,1.6515,1.6523,1.6514,1.6522,35600000.0
2008-05-14 16:25:00,1.65215,1.6523,1.652,1.6521,25600000.0
2008-05-14 16:26:00,1.6521,1.65225,1.65185,1.6519,28200000.0
2008-05-14 16:27:00,1.65185,1.6525,1.65185,1.65225,27600000.0
2008-05-14 16:28:00,1.6523,1.6526,1.652,1.6523,22400000.0
2008-05-14 16:29:00,1.6524,1.6526,1.65235,1.6526,27400000.0
2008-05-14 16:30:00,1.6526,1.6533,1.65255,1.6529,45900000.0
2008-05-14 16:31:00,1.65285,1.653,1.6524,1.65265,63600000.0
2008-05-14 16:32:00,1.65265,1.65285,1.65225,1.6524,42600000.0
2008-05-14 16:33:00,1.65245,1.6526,1.6516,1.652,59900000.0
2008-05-14 16:34:00,1.652,1.65245,1.6515,1.6517,42600000.0
2008-05-14 16:35:00,1.6517,1.652,1.65145,1.65155,30400000.0
2008-05-14 16:36:00,1.65165,1.652,1.6514,1.6515,34200000.0
2008-05-14 16:37:00,1.6515,1.65175,1.6511,1.6512,44900000.0
2008-05-14 16:38:00,1.6512,1.6514,1.65095,1.65135,30800000.0
2008-05-14 16:39:00,1.6514,1.65235,1.65115,1.6522,40200000.0
2008-05-14 16:40:00,1.65215,1.6522,1.65165,1.65165,16400000.0
2008-05-14 16:41:00,1.6517,1.6519,1.65155,1.65175,37300000.0
2008-05-14 16:42:00,1.6518,1.6528,1.65175,1.65265,53100000.0
2008-05-14 16:43:00,1.6526,1.6531,1.65245,1.6529,40700000.0
2008-05-14 16:44:00,1.653,1.6531,1.65245,1.65255,47400000.0
2008-05-14 16:45:00,1.65255,1.65265,1.6516,1.6517,48000000.0
2008-05-14 16:46:00,1.6517,1.6522,1.65165,1.65215,27000000.0
2008-05-14 16:47:00,1.65225,1.6528,1.65225,1.65245,40900000.0
2008-05-14 16:48:00,1.65235,1.65275,1.65215,1.6522,31700000.0
2008-05-14 16:49:00,1.6522,1.6533,1.6521,1.65305,38000000.0
2008-05-14 16:50:00,1.653,1.65355,1.6528,1.65325,32400000.0
2008-05-14 16:51:00,1.65325,1.65355,1.6531,1.6533,22300000.0
2008-05-14 16:52:00,1.65335,1.6539,1.65315,1.6534,25800000.0
2008-05-14 16:53:00,1.6535,1.6535,1.6528,1.653,26600000.0
2008-05-14 16:54:00,1.65305,1.6536,1.65305,1.65305,27300000.0
2008-05-14 16:55:00,1.65295,1.65295,1.6523,1.65245,39800000.0
2008-05-14 16:56:00,1.6525,1.65255,1.65205,1.65215,28800000.0
2008-05-14 16:57:00,1.65205,1.65245,1.65185,1.6524,27000000.0
2008-05-14 16:58:00,1.6523,1.6525,1.65225,1.65225,34000000.0
2008-05-14 16:59:00,1.6523,1.6541,1.65145,1.65355,53200000.0
2008-05-14 17:00:00,1.65355,1.6539,1.65275,1.65295,63700000.0
2008-05-14 17:01:00,1.65295,1.653,1.6524,1.65265,55600000.0
2008-05-14 17:02:00,1.65265,1.653,1.65235,1.65255,36400000.0
2008-05-14 17:03:00,1.6525,1.6529,1.65235,1.6529,37800000.0
2008-05-14 17:04:00,1.65285,1.65325,1.65265,1.6531,25800000.0
2008-05-14 17:05:00,1.65325,1.6535,1.65295,1.6534,37400000.0
2008-05-14 17:06:00,1.6534,1.65405,1.65315,1.65385,31300000.0
2008-05-14 17:07:00,1.65395,1.65395,1.65335,1.65335,26800000.0
2008-05-14 17:08:00,1.6535,1.6536,1.6531,1.65345,29200000.0
2008-05-14 17:09:00,1.65345,1.65375,1.6533,1.6537,24400000.0
2008-05-14 17:10:00,1.6537,1.654,1.65355,1.6536,24000000.0
2008-05-14 17:11:00,1.6537,1.6542,1.65365,1.6541,55400000.0
2008-05-14 17:12:00,1.6541,1.6544,1.654,1.654,41300000.0
2008-05-14 17:13:00,1.65395,1.654,1.65355,1.65365,31000000.0
2008-05-14 17:14:00,1.6536,1.65425,1.65355,1.65425,24800000.0
2008-05-14 17:15:00,1.6543,1.6547,1.65415,1.65445,41400000.0
2008-05-14 17:16:00,1.6544,1.6548,1.65435,1.65475,27200000.0
2008-05-14 17:17:00,1.65475,1.6549,1.65415,1.65435,45000000.0
2008-05-14 17:18:00,1.65435,1.6544,1.6539,1.65395,32100000.0
2008-05-14 17:19:00,1.654,1.65455,1.6538,1.65445,69400000.0
2008-05-14 17:20:00,1.6545,1.65485,1.6544,1.65445,41400000.0
2008-05-14 17:21:00,1.65445,1.65465,1.65415,1.65445,29800000.0
2008-05-14 17:22:00,1.65435,1.65515,1.65435,1.65495,28500000.0
2008-05-14 17:23:00,1.65495,1.65565,1.65485,1.65525,34400000.0
2008-05-14 17:24:00,1.65515,1.65525,1.65445,1.65455,44700000.0
2008-05-14 17:25:00,1.65455,1.65505,1.65455,1.65495,36800000.0
2008-05-14 17:26:00,1.65495,1.65525,1.6539,1.6542,68600000.0
2008-05-14 17:27:00,1.65415,1.6549,1.6539,1.65475,53100000.0
2008-05-14 17:28:00,1.65475,1.655,1.65455,1.65465,22800000.0
2008-05-14 17:29:00,1.65455,1.6547,1.65425,1.6543,32300000.0
2008-05-14 17:30:00,1.6544,1.6545,1.65425,1.65425,30800000.0
2008-05-14 17:31:00,1.65425,1.65485,1.65415,1.65475,25500000.0
2008-05-14 17:32:00,1.65465,1.65475,1.65445,1.6545,26500000.0
2008-05-14 17:33:00,1.6545,1.6546,1.65435,1.65455,39200000.0
2008-05-14 17:34:00,1.65455,1.65475,1.6544,1.6545,55200000.0
2008-05-14 17:35:00,1.65455,1.6548,1.65455,1.65455,20800000.0
2008-05-14 17:36:00,1.65455,1.65475,1.65445,1.6545,31600000.0
2008-05-14 17:37:00,1.6545,1.65475,1.65415,1.6542,29100000.0
2008-05-14 17:38:00,1.6542,1.65445,1.65415,1.65435,16500000.0
2008-05-14 17:39:00,1.6544,1.65455,1.654,1.65435,44800000.0
2008-05-14 17:40:00,1.65435,1.6549,1.65425,1.6548,88000000.0
2008-05-14 17:41:00,1.6548,1.65515,1.65475,1.65485,49500000.0
2008-05-14 17:42:00,1.65485,1.6549,1.65455,1.65475,27200000.0
2008-05-14 17:43:00,1.65485,1.655,1.65465,1.655,13100000.0
2008-05-14 17:44:00,1.655,1.655,1.6547,1.6548,38300000.0
2008-05-14 17:45:00,1.6549,1.65535,1.6547,1.65495,38100000.0
2008-05-14 17:46:00,1.65495,1.65495,1.6545,1.65475,20800000.0
2008-05-14 17:47:00,1.6548,1.65505,1.65475,1.65485,17800000.0
2008-05-14 17:48:00,1.65495,1.65505,1.6547,1.65485,24200000.0
2008-05-14 17:49:00,1.65485,1.65495,1.65465,1.65485,23000000.0
2008-05-14 17:50:00,1.65485,1.65505,1.6547,1.6548,15100000.0
2008-05-14 17:51:00,1.65475,1.65475,1.65455,1.65465,22300000.0
2008-05-14 17:52:00,1.65465,1.65485,1.65455,1.65485,19400000.0
2008-05-14 17:53:00,1.6548,1.65525,1.65475,1.6551,40200000.0
2008-05-14 17:54:00,1.6552,1.6553,1.65505,1.65515,21200000.0
2008-05-14 17:55:00,1.65515,1.65545,1.6551,1.6552,21400000.0
2008-05-14 17:56:00,1.65515,1.65525,1.6545,1.6546,26900000.0
2008-05-14 17:57:00,1.65475,1.65475,1.65415,1.65415,39200000.0
2008-05-14 17:58:00,1.65425,1.6545,1.65415,1.65415,22800000.0
2008-05-14 17:59:00,1.65415,1.6545,1.65415,1.65445,23400000.0
2008-05-14 18:00:00,1.6544,1.65485,1.65405,1.65405,31600000.0
2008-05-14 18:01:00,1.65405,1.65435,1.65395,1.65435,7600000.0
2008-05-14 18:02:00,1.65425,1.65435,1.6542,1.65425,3800000.0
2008-05-14 18:03:00,1.6543,1.65435,1.65415,1.65425,9000000.0
2008-05-14 18:04:00,1.65425,1.6549,1.65415,1.65475,34100000.0
2008-05-14 18:05:00,1.65475,1.65475,1.65445,1.6545,14600000.0
2008-05-14 18:06:00,1.65445,1.65475,1.65445,1.6547,20900000.0
2008-05-14 18:07:00,1.6547,1.65495,1.6547,1.65495,17000000.0
2008-05-14 18:08:00,1.65495,1.65525,1.65485,1.65515,26200000.0
2008-05-14 18:09:00,1.6552,1.65525,1.6551,1.65525,14700000.0
2008-05-14 18:10:00,1.6553,1.65535,1.65465,1.65465,17200000.0
2008-05-14 18:11:00,1.65465,1.6547,1.6544,1.65455,12800000.0
2008-05-14 18:12:00,1.65455,1.65455,1.65425,1.65435,9200000.0
2008-05-14 18:13:00,1.6544,1.6544,1.6542,1.65435,11000000.0
2008-05-14 18:14:00,1.65425,1.65455,1.65425,1.6545,10200000.0
2008-05-14 18:15:00,1.65445,1.65475,1.65445,1.6547,22800000.0
2008-05-14 18:16:00,1.6548,1.65515,1.65455,1.65515,17800000.0
2008-05-14 18:17:00,1.6551,1.6552,1.65455,1.6552,36100000.0
2008-05-14 18:18:00,1.65515,1.6552,1.65495,1.65515,27300000.0
2008-05-14 18:19:00,1.65515,1.65515,1.65495,1.65505,24900000.0
2008-05-14 18:20:00,1.655,1.65535,1.65495,1.65535,12000000.0
2008-05-14 18:21:00,1.65535,1.65555,1.65525,1.65525,32400000.0
2008-05-14 18:22:00,1.6553,1.65585,1.65525,1.65575,46000000.0
2008-05-14 18:23:00,1.65585,1.65625,1.65555,1.6562,36800000.0
2008-05-14 18:24:00,1.6562,1.6562,1.65595,1.656,17100000.0
2008-05-14 18:25:00,1.65595,1.65625,1.65585,1.65625,28100000.0
2008-05-14 18:26:00,1.65625,1.65655,1.65605,1.6564,21900000.0
2008-05-14 18:27:00,1.65635,1.6564,1.65495,1.65535,59200000.0
2008-05-14 18:28:00,1.65525,1.65525,1.655,1.65525,15000000.0
2008-05-14 18:29:00,1.65535,1.65535,1.6551,1.6552,8800000.0
2008-05-14 18:30:00,1.6553,1.656,1.65525,1.65585,25200000.0
2008-05-14 18:31:00,1.65585,1.65585,1.65525,1.65525,16000000.0
2008-05-14 18:32:00,1.65525,1.65535,1.655,1.65515,13800000.0
2008-05-14 18:33:00,1.65515,1.6554,1.65515,1.6554,7400000.0
2008-05-14 18:34:00,1.65535,1.6555,1.65535,1.65545,7400000.0
2008-05-14 18:35:00,1.65545,1.65545,1.65525,1.65525,3200000.0
2008-05-14 18:36:00,1.65525,1.65585,1.65525,1.65585,6800000.0
2008-05-14 18:37:00,1.65585,1.65605,1.65575,1.65585,11600000.0
2008-05-14 18:38:00,1.65585,1.65585,1.65545,1.65565,10000000.0
2008-05-14 18:39:00,1.65575,1.65655,1.65575,1.6562,13200000.0
2008-05-14 18:40:00,1.65615,1.65615,1.6558,1.6558,13200000.0
2008-05-14 18:41:00,1.65575,1.65605,1.6557,1.6559,11400000.0
2008-05-14 18:42:00,1.656,1.65615,1.6559,1.65615,9000000.0
2008-05-14 18:43:00,1.65615,1.65625,1.656,1.6562,7800000.0
2008-05-14 18:44:00,1.6563,1.65675,1.65625,1.65645,23600000.0
2008-05-14 18:45:00,1.65635,1.65645,1.65585,1.6559,13400000.0
2008-05-14 18:46:00,1.65585,1.65605,1.65575,1.65595,16400000.0
2008-05-14 18:47:00,1.65585,1.65585,1.65575,1.65585,2600000.0
2008-05-14 18:48:00,1.6558,1.65585,1.65575,1.65585,5800000.0
2008-05-14 18:49:00,1.6558,1.65635,1.65575,1.6561,12800000.0
2008-05-14 18:50:00,1.656,1.65615,1.65575,1.65585,7600000.0
2008-05-14 18:51:00,1.65595,1.65595,1.65595,1.65595,3400000.0
2008-05-14 18:52:00,1.65595,1.656,1.65565,1.65565,9600000.0
2008-05-14 18:53:00,1.65565,1.65575,1.6554,1.65555,7400000.0
2008-05-14 18:54:00,1.6555,1.6555,1.65495,1.65495,10000000.0
2008-05-14 18:55:00,1.655,1.65515,1.65495,1.65495,7400000.0
2008-05-14 18:56:00,1.655,1.655,1.65465,1.65475,15800000.0
2008-05-14 18:57:00,1.65475,1.65515,1.6547,1.65505,8600000.0
2008-05-14 18:58:00,1.65505,1.65505,1.6549,1.65495,8800000.0
2008-05-14 18:59:00,1.65495,1.65535,1.65495,1.65535,6400000.0
2008-05-14 19:00:00,1.6554,1.65555,1.65455,1.65465,28500000.0
2008-05-14 19:01:00,1.65465,1.65465,1.65445,1.65455,3400000.0
2008-05-14 19:02:00,1.65455,1.65455,1.65445,1.65445,4200000.0
2008-05-14 19:03:00,1.6547,1.6547,1.65465,1.6547,6800000.0
2008-05-14 19:04:00,1.65465,1.65475,1.65465,1.65475,15300000.0
2008-05-14 19:05:00,1.65475,1.65545,1.65455,1.6552,24600000.0
2008-05-14 19:06:00,1.65515,1.65545,1.65515,1.65545,8700000.0
2008-05-14 19:07:00,1.65545,1.65545,1.65515,1.65535,18300000.0
2008-05-14 19:08:00,1.65535,1.65535,1.65485,1.65495,14800000.0
2008-05-14 19:09:00,1.655,1.6553,1.655,1.6553,21500000.0
2008-05-14 19:10:00,1.65525,1.6553,1.6551,1.65515,8500000.0
2008-05-14 19:11:00,1.65515,1.65525,1.6549,1.65505,14900000.0
2008-05-14 19:12:00,1.65505,1.65505,1.65475,1.65485,12100000.0
2008-05-14 19:13:00,1.65475,1.65475,1.65415,1.65415,36100000.0
2008-05-14 19:14:00,1.65425,1.65455,1.65415,1.65425,13700000.0
2008-05-14 19:15:00,1.65425,1.6545,1.654,1.65405,17400000.0
2008-05-14 19:16:00,1.654,1.6541,1.654,1.65405,16300000.0
2008-05-14 19:17:00,1.65405,1.6546,1.65405,1.6546,25800000.0
2008-05-14 19:18:00,1.65455,1.65465,1.65425,1.65465,27400000.0
2008-05-14 19:19:00,1.6547,1.6547,1.6541,1.6544,31200000.0
2008-05-14 19:20:00,1.65435,1.6544,1.65405,1.65405,17500000.0
2008-05-14 19:21:00,1.654,1.6542,1.6539,1.65405,15000000.0
2008-05-14 19:22:00,1.65415,1.65445,1.654,1.65445,9800000.0
2008-05-14 19:23:00,1.6548,1.6552,1.6547,1.6548,19300000.0
2008-05-14 19:24:00,1.65475,1.65475,1.65455,1.6546,4000000.0
2008-05-14 19:25:00,1.65455,1.6547,1.65455,1.65455,4600000.0
2008-05-14 19:26:00,1.65465,1.65495,1.65465,1.6548,3800000.0
2008-05-14 19:27:00,1.65475,1.65495,1.65475,1.6548,7000000.0
2008-05-14 19:28:00,1.65485,1.6549,1.6547,1.65475,18700000.0
2008-05-14 19:29:00,1.65475,1.65475,1.6545,1.65475,10500000.0
2008-05-14 19:30:00,1.6547,1.6547,1.6542,1.6542,9900000.0
2008-05-14 19:31:00,1.65425,1.65425,1.65415,1.65415,1900000.0
2008-05-14 19:32:00,1.65415,1.6542,1.65415,1.65415,2400000.0
2008-05-14 19:33:00,1.6542,1.6542,1.65405,1.65405,3300000.0
2008-05-14 19:34:00,1.65405,1.6541,1.65385,1.654,18500000.0
2008-05-14 19:35:00,1.65395,1.65425,1.65395,1.65405,11800000.0
2008-05-14 19:36:00,1.65425,1.6545,1.65405,1.65445,24600000.0
2008-05-14 19:37:00,1.65435,1.65445,1.65435,1.65445,7200000.0
2008-05-14 19:38:00,1.65445,1.6545,1.6543,1.6543,9000000.0
2008-05-14 19:39:00,1.6544,1.6547,1.6543,1.65445,15800000.0
2008-05-14 19:40:00,1.65445,1.65445,1.65445,1.65445,2600000.0
2008-05-14 19:41:00,1.65445,1.65445,1.6539,1.654,12600000.0
2008-05-14 19:42:00,1.65395,1.65395,1.65355,1.65365,12600000.0
2008-05-14 19:43:00,1.6537,1.6538,1.65365,1.65365,19300000.0
2008-05-14 19:44:00,1.6537,1.65375,1.6537,1.65375,5300000.0
2008-05-14 19:45:00,1.65375,1.6539,1.65355,1.6536,29300000.0
2008-05-14 19:46:00,1.65365,1.6538,1.6536,1.6536,11800000.0
2008-05-14 19:47:00,1.65355,1.6536,1.6535,1.6535,7500000.0
2008-05-14 19:48:00,1.6535,1.65375,1.6534,1.65375,8400000.0
2008-05-14 19:49:00,1.65375,1.65375,1.65365,1.65375,4600000.0
2008-05-14 19:50:00,1.6537,1.6538,1.65345,1.65375,18100000.0
2008-05-14 19:51:00,1.65375,1.6538,1.6535,1.65365,17400000.0
2008-05-14 19:52:00,1.6537,1.65385,1.65365,1.65365,4800000.0
2008-05-14 19:53:00,1.65365,1.65375,1.65345,1.65355,10000000.0
2008-05-14 19:54:00,1.6536,1.6536,1.65345,1.65345,4400000.0
2008-05-14 19:55:00,1.65345,1.6535,1.65325,1.6535,22400000.0
2008-05-14 19:56:00,1.6535,1.6535,1.6535,1.6535,10400000.0
2008-05-14 19:57:00,1.6535,1.6535,1.6535,1.6535,7000000.0
2008-05-14 19:58:00,1.6535,1.6536,1.6535,1.6536,9000000.0
2008-05-14 19:59:00,1.65365,1.65365,1.6535,1.65365,7200000.0
2008-05-14 20:00:00,1.6536,1.65385,1.6535,1.6535,14500000.0
2008-05-14 20:01:00,1.65355,1.65365,1.6535,1.6535,13100000.0
2008-05-14 20:02:00,1.6535,1.6537,1.6535,1.6535,15200000.0
2008-05-14 20:03:00,1.6535,1.6535,1.6535,1.6535,4800000.0
2008-05-14 20:04:00,1.6535,1.6536,1.65305,1.65345,16200000.0
2008-05-14 20:05:00,1.65345,1.65365,1.65325,1.65355,8800000.0
2008-05-14 20:06:00,1.6536,1.6536,1.65325,1.65325,10600000.0
2008-05-14 20:07:00,1.65335,1.65345,1.65325,1.65345,5600000.0
2008-05-14 20:08:00,1.65355,1.65385,1.6531,1.6531,11600000.0
2008-05-14 20:09:00,1.65305,1.65345,1.653,1.65345,14600000.0
2008-05-14 20:10:00,1.6535,1.65355,1.65345,1.65355,4200000.0
2008-05-14 20:11:00,1.65355,1.65365,1.65345,1.65345,5400000.0
2008-05-14 20:12:00,1.65345,1.65345,1.65285,1.65285,5000000.0
2008-05-14 20:13:00,1.65275,1.65295,1.6526,1.6527,19600000.0
2008-05-14 20:14:00,1.65255,1.65295,1.65225,1.65275,16300000.0
2008-05-14 20:15:00,1.65275,1.65295,1.6523,1.65285,19500000.0
2008-05-14 20:16:00,1.65285,1.65315,1.65285,1.65285,17800000.0
2008-05-14 20:17:00,1.65295,1.65305,1.65255,1.65255,11600000.0
2008-05-14 20:18:00,1.6525,1.65335,1.6525,1.65285,16300000.0
2008-05-14 20:19:00,1.65275,1.65325,1.65275,1.65325,8700000.0
2008-05-14 20:20:00,1.6533,1.65335,1.65305,1.65305,3600000.0
2008-05-14 20:21:00,1.6531,1.65335,1.65305,1.65325,15800000.0
2008-05-14 20:22:00,1.6534,1.65355,1.6533,1.65335,5600000.0
2008-05-14 20:23:00,1.6534,1.65345,1.65315,1.65315,6200000.0
2008-05-14 20:24:00,1.65305,1.65305,1.65295,1.65295,600000.0
2008-05-14 20:25:00,1.65285,1.65295,1.65285,1.6529,4800000.0
2008-05-14 20:26:00,1.65285,1.6529,1.65275,1.6529,2400000.0
2008-05-14 20:27:00,1.65285,1.65285,1.65285,1.65285,400000.0
2008-05-14 20:28:00,1.6528,1.653,1.65275,1.65275,2800000.0
2008-05-14 20:29:00,1.65285,1.6531,1.6528,1.653,10000000.0
2008-05-14 20:30:00,1.65305,1.6532,1.653,1.65305,9800000.0
2008-05-14 20:31:00,1.6531,1.6532,1.65295,1.65315,9000000.0
2008-05-14 20:32:00,1.65305,1.6532,1.65305,1.65305,2000000.0
2008-05-14 20:33:00,1.6531,1.65335,1.6531,1.65335,6600000.0
2008-05-14 20:34:00,1.6533,1.6533,1.6529,1.653,7000000.0
2008-05-14 20:35:00,1.6531,1.6531,1.65295,1.65305,2400000.0
2008-05-14 20:36:00,1.653,1.65305,1.65255,1.6528,6200000.0
2008-05-14 20:37:00,1.65285,1.6529,1.65275,1.6529,2800000.0
2008-05-14 20:38:00,1.65285,1.6531,1.6528,1.6529,8000000.0
2008-05-14 20:39:00,1.65295,1.65295,1.6521,1.65255,14400000.0
2008-05-14 20:40:00,1.65265,1.6527,1.6525,1.6526,15000000.0
2008-05-14 20:41:00,1.65255,1.6528,1.6525,1.65255,5400000.0
2008-05-14 20:42:00,1.65245,1.6526,1.65245,1.65255,6600000.0
2008-05-14 20:43:00,1.65265,1.65305,1.65265,1.6528,10800000.0
2008-05-14 20:44:00,1.6529,1.65315,1.65275,1.6531,10000000.0
2008-05-14 20:45:00,1.65315,1.65315,1.653,1.65305,6000000.0
2008-05-14 20:46:00,1.65295,1.65325,1.65275,1.65285,11800000.0
2008-05-14 20:47:00,1.6529,1.65305,1.65285,1.65295,4200000.0
2008-05-14 20:48:00,1.65295,1.65295,1.65295,1.65295,200000.0
2008-05-14 20:49:00,1.6529,1.6529,1.6528,1.6528,800000.0
2008-05-14 20:50:00,1.6529,1.65315,1.6529,1.653,2400000.0
2008-05-14 20:51:00,1.6531,1.65315,1.653,1.653,6000000.0
2008-05-14 20:52:00,1.65305,1.65305,1.653,1.653,1800000.0
2008-05-14 20:53:00,1.6529,1.65315,1.6529,1.65305,6400000.0
2008-05-14 20:54:00,1.653,1.65335,1.65295,1.65305,9000000.0
2008-05-14 20:55:00,1.65315,1.65335,1.65315,1.65335,5600000.0
2008-05-14 20:56:00,1.65335,1.65365,1.65335,1.65365,4000000.0
2008-05-14 20:57:00,1.65365,1.65375,1.65305,1.65305,12200000.0
2008-05-14 20:58:00,1.65305,1.65325,1.6527,1.65305,16800000.0
2008-05-14 20:59:00,1.65305,1.6537,1.65295,1.65355,13800000.0
2008-05-14 21:00:00,1.65355,1.65395,1.65355,1.6539,13400000.0
2008-05-14 21:01:00,1.65385,1.65385,1.6537,1.6538,3800000.0
2008-05-14 21:02:00,1.65385,1.65435,1.65385,1.65425,7200000.0
2008-05-14 21:03:00,1.65425,1.65425,1.65385,1.6539,13600000.0
2008-05-14 21:04:00,1.65395,1.65435,1.65385,1.65435,8200000.0
2008-05-14 21:05:00,1.65445,1.65445,1.65435,1.65435,2800000.0
2008-05-14 21:06:00,1.65435,1.6544,1.65415,1.6544,8200000.0
2008-05-14 21:07:00,1.65455,1.65465,1.65435,1.65465,13800000.0
2008-05-14 21:08:00,1.65465,1.65475,1.65455,1.65455,5600000.0
2008-05-14 21:09:00,1.65455,1.65465,1.6542,1.65435,10000000.0
2008-05-14 21:10:00,1.6544,1.6544,1.6541,1.6542,7600000.0
2008-05-14 21:11:00,1.6543,1.6543,1.6538,1.6538,6400000.0
2008-05-14 21:12:00,1.6539,1.65405,1.6538,1.6539,13800000.0
2008-05-14 21:13:00,1.65385,1.654,1.65365,1.6539,18200000.0
2008-05-14 21:14:00,1.65385,1.6539,1.65375,1.6539,7500000.0
2008-05-14 21:15:00,1.65385,1.6539,1.65385,1.65385,3200000.0
2008-05-14 21:16:00,1.6539,1.6539,1.65375,1.65385,10000000.0
2008-05-14 21:17:00,1.6542,1.65465,1.6542,1.65455,13300000.0
2008-05-14 21:18:00,1.6546,1.6546,1.65455,1.65455,1000000.0
2008-05-14 21:19:00,1.65455,1.65455,1.6543,1.6543,4200000.0
2008-05-14 21:20:00,1.65425,1.65465,1.6542,1.65465,7000000.0
2008-05-14 21:21:00,1.65455,1.65455,1.65435,1.6545,4400000.0
2008-05-14 21:22:00,1.65455,1.6546,1.6544,1.6545,2800000.0
2008-05-14 21:23:00,1.65455,1.6548,1.6545,1.6546,11400000.0
2008-05-14 21:24:00,1.6546,1.655,1.6546,1.6549,11800000.0
2008-05-14 21:25:00,1.65495,1.65505,1.65465,1.6548,5800000.0
2008-05-14 21:26:00,1.65485,1.6551,1.6546,1.65465,11000000.0
2008-05-14 21:27:00,1.6547,1.65475,1.6545,1.65455,3200000.0
2008-05-14 21:28:00,1.65455,1.6546,1.65445,1.6546,3200000.0
2008-05-14 21:29:00,1.65455,1.65475,1.6545,1.65475,4000000.0
2008-05-14 21:30:00,1.65475,1.65495,1.6546,1.6547,9400000.0
2008-05-14 21:31:00,1.6546,1.6547,1.65455,1.65455,2400000.0
2008-05-14 21:32:00,1.6546,1.65465,1.65445,1.6546,4000000.0
2008-05-14 21:33:00,1.65465,1.65505,1.65465,1.65475,8700000.0
2008-05-14 21:34:00,1.6549,1.65545,1.65475,1.65535,17100000.0
2008-05-14 21:35:00,1.6554,1.65545,1.6553,1.6553,3900000.0
2008-05-14 21:36:00,1.65525,1.65585,1.6552,1.65575,16000000.0
2008-05-14 21:37:00,1.6558,1.656,1.65575,1.65585,14400000.0
2008-05-14 21:38:00,1.65585,1.65585,1.65545,1.6555,10800000.0
2008-05-14 21:39:00,1.65545,1.65575,1.65545,1.65575,8200000.0
2008-05-14 21:40:00,1.65575,1.65585,1.6556,1.65575,6800000.0
2008-05-14 21:41:00,1.65575,1.65595,1.65575,1.65575,6000000.0
2008-05-14 21:42:00,1.65575,1.65575,1.65495,1.65495,10400000.0
2008-05-14 21:43:00,1.655,1.65525,1.65485,1.65495,10000000.0
2008-05-14 21:44:00,1.65505,1.65515,1.65495,1.65515,9800000.0
2008-05-14 21:45:00,1.65505,1.65565,1.65495,1.6554,15800000.0
2008-05-14 21:46:00,1.6555,1.6555,1.65525,1.65535,7800000.0
2008-05-14 21:47:00,1.6554,1.6554,1.6554,1.6554,800000.0
2008-05-14 21:48:00,1.6555,1.6556,1.65545,1.65555,13000000.0
2008-05-14 21:49:00,1.6556,1.6556,1.65515,1.65515,8400000.0
2008-05-14 21:50:00,1.65515,1.65515,1.65445,1.65495,8800000.0
2008-05-14 21:51:00,1.65515,1.65515,1.6545,1.65475,8200000.0
2008-05-14 21:52:00,1.65495,1.65515,1.6547,1.65505,10000000.0
2008-05-14 21:53:00,1.65505,1.65505,1.65475,1.65475,4400000.0
2008-05-14 21:54:00,1.65485,1.655,1.65465,1.65465,4200000.0
2008-05-14 21:55:00,1.65465,1.65465,1.6543,1.65455,10000000.0
2008-05-14 21:56:00,1.65455,1.6547,1.65445,1.6545,6200000.0
2008-05-14 21:57:00,1.65455,1.65465,1.6543,1.65465,11800000.0
2008-05-14 21:58:00,1.65465,1.65505,1.65445,1.65505,12800000.0
2008-05-14 21:59:00,1.65505,1.65505,1.65455,1.65475,11600000.0
2008-05-14 22:00:00,1.65475,1.65475,1.6545,1.65465,3800000.0
2008-05-14 22:01:00,1.6549,1.65495,1.6547,1.65475,4800000.0
2008-05-14 22:02:00,1.65475,1.65495,1.65475,1.65495,4200000.0
2008-05-14 22:03:00,1.65495,1.65495,1.6548,1.65485,5600000.0
2008-05-14 22:04:00,1.65485,1.65485,1.65485,1.65485,1400000.0
2008-05-14 22:05:00,1.65475,1.65485,1.65455,1.65465,5000000.0
2008-05-14 22:06:00,1.65465,1.6549,1.65465,1.6549,5000000.0
2008-05-14 22:07:00,1.65495,1.65495,1.65475,1.6549,5800000.0
2008-05-14 22:08:00,1.65485,1.65525,1.65485,1.655,6800000.0
2008-05-14 22:09:00,1.6551,1.6552,1.65505,1.65505,3200000.0
2008-05-14 22:10:00,1.655,1.6552,1.65495,1.65515,3600000.0
2008-05-14 22:11:00,1.6552,1.6554,1.6552,1.6554,5400000.0
2008-05-14 22:12:00,1.65535,1.65545,1.655,1.65525,6200000.0
2008-05-14 22:13:00,1.6552,1.6552,1.65495,1.65505,4000000.0
2008-05-14 22:14:00,1.65495,1.65495,1.65495,1.65495,400000.0
2008-05-14 22:15:00,1.655,1.65505,1.65495,1.65495,2800000.0
2008-05-14 22:16:00,1.65505,1.65505,1.6548,1.6548,5000000.0
2008-05-14 22:17:00,1.65475,1.655,1.6547,1.655,2800000.0
2008-05-14 22:18:00,1.6549,1.655,1.65485,1.65485,2400000.0
2008-05-14 22:19:00,1.6549,1.655,1.65485,1.65485,1800000.0
2008-05-14 22:20:00,1.65505,1.65515,1.65485,1.65515,10600000.0
2008-05-14 22:21:00,1.65515,1.65515,1.6543,1.65435,6600000.0
2008-05-14 22:22:00,1.6543,1.65445,1.6543,1.65445,1800000.0
2008-05-14 22:23:00,1.6546,1.65475,1.6546,1.6546,2400000.0
2008-05-14 22:24:00,1.6545,1.6546,1.65425,1.65435,3800000.0
2008-05-14 22:25:00,1.65435,1.6544,1.65425,1.6544,2200000.0
2008-05-14 22:26:00,1.65435,1.65475,1.65435,1.65445,3600000.0
2008-05-14 22:27:00,1.65445,1.6548,1.65445,1.6548,2200000.0
2008-05-14 22:28:00,1.65485,1.65535,1.65485,1.65515,4600000.0
2008-05-14 22:29:00,1.65515,1.65515,1.65515,1.65515,3400000.0
2008-05-14 22:30:00,1.65515,1.65535,1.65495,1.65535,8400000.0
2008-05-14 22:31:00,1.65535,1.65555,1.65535,1.65555,800000.0
2008-05-14 22:32:00,1.65555,1.65555,1.65515,1.6552,1600000.0
2008-05-14 22:33:00,1.65515,1.65515,1.65485,1.655,5400000.0
2008-05-14 22:34:00,1.65505,1.6555,1.65505,1.6554,6000000.0
2008-05-14 22:35:00,1.65545,1.65545,1.6552,1.65525,1600000.0
2008-05-14 22:36:00,1.6552,1.65525,1.6552,1.6552,1600000.0
2008-05-14 22:37:00,1.65525,1.6557,1.65515,1.65555,7800000.0
2008-05-14 22:38:00,1.65555,1.65595,1.65535,1.65555,7300000.0
2008-05-14 22:39:00,1.6556,1.65585,1.65545,1.65545,5600000.0
2008-05-14 22:40:00,1.6555,1.65565,1.6554,1.65565,3800000.0
2008-05-14 22:41:00,1.65565,1.65565,1.65555,1.65555,2800000.0
2008-05-14 22:42:00,1.65555,1.65565,1.6555,1.6555,2000000.0
2008-05-14 22:43:00,1.65555,1.65555,1.6554,1.65555,3200000.0
2008-05-14 22:44:00,1.65545,1.65545,1.6554,1.6554,1400000.0
2008-05-14 22:45:00,1.65545,1.65555,1.6554,1.65545,2200000.0
2008-05-14 22:46:00,1.65545,1.65575,1.65545,1.65565,3400000.0
2008-05-14 22:47:00,1.6557,1.6557,1.65545,1.65555,4600000.0
2008-05-14 22:48:00,1.6555,1.656,1.6555,1.6558,12400000.0
2008-05-14 22:49:00,1.65575,1.6562,1.65565,1.6562,11000000.0
2008-05-14 22:50:00,1.65625,1.6563,1.6555,1.65615,8100000.0
2008-05-14 22:51:00,1.65615,1.65635,1.65475,1.65565,26500000.0
2008-05-14 22:52:00,1.65585,1.65635,1.65575,1.6563,12000000.0
2008-05-14 22:53:00,1.65635,1.6564,1.65585,1.65585,7800000.0
2008-05-14 22:54:00,1.6557,1.65615,1.6556,1.6558,9800000.0
2008-05-14 22:55:00,1.65595,1.65605,1.65575,1.65595,8000000.0
2008-05-14 22:56:00,1.65595,1.65595,1.65595,1.65595,1200000.0
2008-05-14 22:57:00,1.65595,1.65595,1.65595,1.65595,4400000.0
2008-05-14 22:58:00,1.65595,1.65595,1.65595,1.65595,10000000.0
2008-05-14 22:59:00,1.65595,1.65595,1.6555,1.6556,42400000.0
2008-05-14 23:00:00,1.6558,1.656,1.6556,1.6559,52800000.0
2008-05-14 23:01:00,1.6559,1.6561,1.6557,1.6559,124800000.0
2008-05-14 23:02:00,1.6558,1.6564,1.6558,1.6564,30500000.0
2008-05-14 23:03:00,1.6564,1.6564,1.6561,1.6564,15100000.0
2008-05-14 23:04:00,1.6563,1.65635,1.6562,1.6563,24200000.0
2008-05-14 23:05:00,1.6563,1.65645,1.656,1.656,29100000.0
2008-05-14 23:06:00,1.65625,1.65635,1.65595,1.6563,21000000.0
2008-05-14 23:07:00,1.6562,1.6565,1.65595,1.65625,13500000.0
2008-05-14 23:08:00,1.65625,1.6568,1.656,1.6568,27400000.0
2008-05-14 23:09:00,1.6567,1.6567,1.6561,1.6563,28100000.0
2008-05-14 23:10:00,1.6563,1.65675,1.6561,1.6567,45700000.0
2008-05-14 23:11:00,1.6566,1.6569,1.6563,1.6568,27500000.0
2008-05-14 23:12:00,1.65675,1.657,1.65675,1.6568,4800000.0
2008-05-14 23:13:00,1.6567,1.65695,1.6567,1.65695,4400000.0
2008-05-14 23:14:00,1.65735,1.65745,1.6572,1.6572,5200000.0
2008-05-14 23:15:00,1.6572,1.6573,1.65655,1.6566,13000000.0
2008-05-14 23:16:00,1.6566,1.6566,1.6563,1.6563,5000000.0
2008-05-14 23:17:00,1.65625,1.6565,1.6562,1.65625,10400000.0
2008-05-14 23:18:00,1.6563,1.65635,1.6562,1.6563,4400000.0
2008-05-14 23:19:00,1.6561,1.65645,1.65605,1.6563,8400000.0
2008-05-14 23:20:00,1.6563,1.65635,1.656,1.6563,3000000.0
2008-05-14 23:21:00,1.6563,1.6564,1.65585,1.6561,10400000.0
2008-05-14 23:22:00,1.6561,1.6561,1.65585,1.6561,9000000.0
2008-05-14 23:23:00,1.656,1.6563,1.6557,1.6561,3800000.0
2008-05-14 23:24:00,1.656,1.6561,1.6559,1.6561,7500000.0
2008-05-14 23:25:00,1.6561,1.6563,1.65605,1.6563,16400000.0
2008-05-14 23:26:00,1.6563,1.6564,1.6561,1.6563,63000000.0
2008-05-14 23:27:00,1.6563,1.6564,1.6561,1.6564,19800000.0
2008-05-14 23:28:00,1.6564,1.6567,1.6561,1.6567,20100000.0
2008-05-14 23:29:00,1.6568,1.6568,1.6568,1.6568,500000.0
2008-05-14 23:30:00,1.6567,1.657,1.6566,1.6566,2200000.0
2008-05-14 23:31:00,1.6565,1.657,1.6565,1.6568,9900000.0
2008-05-14 23:32:00,1.6567,1.657,1.6567,1.657,11200000.0
2008-05-14 23:33:00,1.657,1.657,1.6562,1.6563,29000000.0
2008-05-14 23:34:00,1.6563,1.6566,1.6561,1.6565,17500000.0
2008-05-14 23:35:00,1.6565,1.657,1.6561,1.657,12800000.0
2008-05-14 23:36:00,1.657,1.6571,1.657,1.657,3000000.0
2008-05-14 23:37:00,1.657,1.6571,1.6566,1.6571,20000000.0
2008-05-14 23:38:00,1.65705,1.6571,1.6567,1.6567,26600000.0
2008-05-14 23:39:00,1.6567,1.6568,1.6567,1.6568,3600000.0
2008-05-14 23:40:00,1.6569,1.6572,1.6569,1.6572,19000000.0
2008-05-14 23:41:00,1.6572,1.6577,1.657,1.6572,29900000.0
2008-05-14 23:42:00,1.6573,1.6578,1.6573,1.6575,11600000.0
2008-05-14 23:43:00,1.6575,1.6577,1.6575,1.6575,6400000.0
2008-05-14 23:44:00,1.6577,1.6583,1.6575,1.6582,11700000.0
2008-05-14 23:45:00,1.6583,1.6586,1.65785,1.6584,21700000.0
2008-05-14 23:46:00,1.6585,1.6585,1.65815,1.6584,8800000.0
2008-05-14 23:47:00,1.6584,1.6586,1.6584,1.6585,2400000.0
2008-05-14 23:48:00,1.6585,1.6587,1.6585,1.6585,11600000.0
2008-05-14 23:49:00,1.6585,1.6587,1.6583,1.6583,24700000.0
2008-05-14 23:50:00,1.6583,1.6586,1.6583,1.6585,31400000.0
2008-05-14 23:51:00,1.6585,1.6588,1.6581,1.6586,44300000.0
2008-05-14 23:52:00,1.6585,1.6588,1.6585,1.6585,11100000.0
2008-05-14 23:53:00,1.6586,1.6587,1.6576,1.6583,14200000.0
2008-05-14 23:54:00,1.6585,1.6585,1.6577,1.6581,20400000.0
2008-05-14 23:55:00,1.6581,1.6583,1.6579,1.6582,15700000.0
2008-05-14 23:56:00,1.6583,1.6583,1.6581,1.6583,7800000.0
2008-05-14 23:57:00,1.6585,1.6585,1.6582,1.6582,6600000.0
2008-05-14 23:58:00,1.6581,1.6581,1.6573,1.658,15500000.0
2008-05-14 23:59:00,1.658,1.658,1.6576,1.658,20700000.0
2008-05-15 00:00:00,1.658,1.658,1.6578,1.6579,6300000.0
2008-05-15 00:01:00,1.658,1.658,1.6579,1.6579,400000.0
2008-05-15 00:02:00,1.658,1.658,1.6572,1.6573,14500000.0
2008-05-15 00:03:00,1.6571,1.6573,1.6569,1.6571,18600000.0
2008-05-15 00:04:00,1.6571,1.6571,1.6562,1.6564,22300000.0
2008-05-15 00:05:00,1.6562,1.657,1.6558,1.6568,122100000.0
2008-05-15 00:06:00,1.6568,1.6569,1.6558,1.6569,67900000.0
2008-05-15 00:07:00,1.6568,1.6576,1.6568,1.6574,20900000.0
2008-05-15 00:08:00,1.6573,1.6577,1.65655,1.65655,57700000.0
2008-05-15 00:09:00,1.6565,1.6568,1.65635,1.6567,9500000.0
2008-05-15 00:10:00,1.6566,1.6566,1.65645,1.6566,7700000.0
2008-05-15 00:11:00,1.6566,1.6568,1.6564,1.65645,34400000.0
2008-05-15 00:12:00,1.6565,1.6566,1.6563,1.6563,44600000.0
2008-05-15 00:13:00,1.6563,1.6566,1.65615,1.6563,87000000.0
2008-05-15 00:14:00,1.6563,1.6566,1.6563,1.6563,6600000.0
2008-05-15 00:15:00,1.65635,1.6565,1.65635,1.6565,5600000.0
2008-05-15 00:16:00,1.6566,1.65675,1.6566,1.6567,4800000.0
2008-05-15 00:17:00,1.6567,1.6567,1.6567,1.6567,400000.0
2008-05-15 00:18:00,1.6567,1.65695,1.6567,1.6569,7900000.0
2008-05-15 00:19:00,1.6569,1.6569,1.6569,1.6569,800000.0
2008-05-15 00:20:00,1.65705,1.6574,1.65705,1.6574,7200000.0
2008-05-15 00:21:00,1.65735,1.6575,1.6573,1.6575,28400000.0
2008-05-15 00:22:00,1.6577,1.6578,1.6571,1.65745,41600000.0
2008-05-15 00:23:00,1.6574,1.6581,1.6574,1.6578,50400000.0
2008-05-15 00:24:00,1.6578,1.6578,1.6574,1.6574,30200000.0
2008-05-15 00:25:00,1.6574,1.6577,1.6574,1.6575,15400000.0
2008-05-15 00:26:00,1.6574,1.6576,1.6571,1.6576,74300000.0
2008-05-15 00:27:00,1.6575,1.6576,1.6573,1.6576,24300000.0
2008-05-15 00:28:00,1.6575,1.658,1.6574,1.6574,23000000.0
2008-05-15 00:29:00,1.6574,1.6574,1.656,1.6565,77400000.0
2008-05-15 00:30:00,1.6566,1.6573,1.6566,1.65695,42600000.0
2008-05-15 00:31:00,1.65715,1.6576,1.65715,1.6575,64400000.0
2008-05-15 00:32:00,1.6575,1.6577,1.6568,1.6575,73000000.0
2008-05-15 00:33:00,1.6576,1.6576,1.6574,1.6574,9500000.0
2008-05-15 00:34:00,1.6574,1.658,1.6574,1.658,30200000.0
2008-05-15 00:35:00,1.658,1.6581,1.6577,1.6581,74800000.0
2008-05-15 00:36:00,1.6581,1.6581,1.658,1.6581,20700000.0
2008-05-15 00:37:00,1.6582,1.6588,1.6582,1.6586,82600000.0
2008-05-15 00:38:00,1.6586,1.6589,1.6585,1.6587,47800000.0
2008-05-15 00:39:00,1.6587,1.6591,1.6587,1.6587,46800000.0
2008-05-15 00:40:00,1.6587,1.6589,1.6587,1.6587,15300000.0
2008-05-15 00:41:00,1.6587,1.6588,1.6586,1.6586,4600000.0
2008-05-15 00:42:00,1.6586,1.6586,1.6586,1.6586,400000.0
2008-05-15 00:43:00,1.6586,1.6586,1.6586,1.6586,1600000.0
2008-05-15 00:44:00,1.6585,1.6586,1.6585,1.6585,28200000.0
2008-05-15 00:45:00,1.6585,1.6615,1.6585,1.6607,334000000.0
2008-05-15 00:46:00,1.6607,1.6609,1.6587,1.66,207800000.0
2008-05-15 00:47:00,1.66,1.6605,1.6598,1.66,195600000.0
2008-05-15 00:48:00,1.66,1.6604,1.6595,1.6601,262800000.0
2008-05-15 00:49:00,1.6601,1.6612,1.6598,1.66115,348100000.0
2008-05-15 00:50:00,1.6611,1.6612,1.6607,1.6607,155000000.0
2008-05-15 00:51:00,1.6607,1.6609,1.6606,1.6606,56700000.0
2008-05-15 00:52:00,1.6605,1.6607,1.6602,1.6603,101900000.0
2008-05-15 00:53:00,1.6602,1.6605,1.66,1.6602,274500000.0
2008-05-15 00:54:00,1.6602,1.6607,1.6602,1.6604,221400000.0
2008-05-15 00:55:00,1.6604,1.6607,1.6603,1.6604,161000000.0
2008-05-15 00:56:00,1.6606,1.661,1.6606,1.6608,16500000.0
2008-05-15 00:57:00,1.6608,1.6613,1.6606,1.6611,66300000.0
2008-05-15 00:58:00,1.6611,1.6613,1.6609,1.6613,19200000.0
2008-05-15 00:59:00,1.6613,1.6615,1.6612,1.6615,53200000.0
2008-05-15 01:00:00,1.6615,1.6617,1.6611,1.6615,30400000.0
2008-05-15 01:01:00,1.6614,1.6615,1.6613,1.6615,31700000.0
2008-05-15 01:02:00,1.66145,1.6615,1.6611,1.6611,10800000.0
2008-05-15 01:03:00,1.6609,1.6609,1.66055,1.6608,41700000.0
2008-05-15 01:04:00,1.6609,1.6611,1.6604,1.6604,51300000.0
2008-05-15 01:05:00,1.6604,1.6604,1.65925,1.6597,89600000.0
2008-05-15 01:06:00,1.6597,1.6597,1.6587,1.659,283200000.0
2008-05-15 01:07:00,1.6589,1.659,1.65805,1.6589,76200000.0
2008-05-15 01:08:00,1.6587,1.6592,1.6583,1.6592,167300000.0
2008-05-15 01:09:00,1.659,1.6599,1.659,1.6599,163100000.0
2008-05-15 01:10:00,1.6598,1.66,1.6598,1.6599,12600000.0
2008-05-15 01:11:00,1.6599,1.6604,1.6598,1.6603,34100000.0
2008-05-15 01:12:00,1.6603,1.6603,1.6602,1.6602,1000000.0
2008-05-15 01:13:00,1.6602,1.6604,1.6601,1.6603,42300000.0
2008-05-15 01:14:00,1.6602,1.6604,1.6602,1.6604,100800000.0
2008-05-15 01:15:00,1.6604,1.6605,1.6603,1.6603,41300000.0
2008-05-15 01:16:00,1.6603,1.6603,1.6601,1.6602,61900000.0
2008-05-15 01:17:00,1.6602,1.6602,1.6597,1.6597,191300000.0
2008-05-15 01:18:00,1.6597,1.6597,1.6589,1.6594,79500000.0
2008-05-15 01:19:00,1.6594,1.6599,1.6594,1.6598,26800000.0
2008-05-15 01:20:00,1.6597,1.6601,1.6597,1.66,23600000.0
2008-05-15 01:21:00,1.6601,1.6603,1.6601,1.6602,24600000.0
2008-05-15 01:22:00,1.6602,1.6602,1.6599,1.66,60500000.0
2008-05-15 01:23:00,1.6599,1.66,1.6598,1.6599,15400000.0
2008-05-15 01:24:00,1.6599,1.6599,1.6596,1.6596,95100000.0
2008-05-15 01:25:00,1.6596,1.6596,1.6596,1.6596,64600000.0
2008-05-15 01:26:00,1.6597,1.6597,1.6596,1.6597,55000000.0
2008-05-15 01:27:00,1.6597,1.6597,1.6597,1.6597,700000.0
2008-05-15 01:28:00,1.6597,1.6597,1.65925,1.6595,15000000.0
2008-05-15 01:29:00,1.6595,1.6596,1.6595,1.6595,56100000.0
2008-05-15 01:30:00,1.6595,1.6595,1.6595,1.6595,29600000.0
2008-05-15 01:31:00,1.6595,1.6596,1.6595,1.6596,28800000.0
2008-05-15 01:32:00,1.6594,1.6595,1.6594,1.6595,61200000.0
2008-05-15 01:33:00,1.6594,1.6595,1.659,1.6591,71800000.0
2008-05-15 01:34:00,1.659,1.6594,1.659,1.6594,73600000.0
2008-05-15 01:35:00,1.6595,1.6596,1.6591,1.6591,71300000.0
2008-05-15 01:36:00,1.6592,1.6593,1.6591,1.6591,14800000.0
2008-05-15 01:37:00,1.6591,1.6593,1.6591,1.6592,108800000.0
2008-05-15 01:38:00,1.6593,1.6594,1.6592,1.6594,46000000.0
2008-05-15 01:39:00,1.6594,1.6594,1.659,1.659,146700000.0
2008-05-15 01:40:00,1.659,1.6595,1.659,1.6592,268900000.0
2008-05-15 01:41:00,1.6593,1.6594,1.6592,1.6593,11600000.0
2008-05-15 01:42:00,1.6594,1.6596,1.6592,1.6592,50400000.0
2008-05-15 01:43:00,1.6589,1.6592,1.6585,1.6588,101800000.0
2008-05-15 01:44:00,1.6588,1.6589,1.6583,1.6585,30800000.0
2008-05-15 01:45:00,1.6586,1.659,1.6583,1.6589,85500000.0
2008-05-15 01:46:00,1.6588,1.659,1.6582,1.6582,74600000.0
2008-05-15 01:47:00,1.6584,1.6584,1.6579,1.6583,244900000.0
2008-05-15 01:48:00,1.6584,1.6584,1.658,1.658,184100000.0
2008-05-15 01:49:00,1.658,1.6585,1.658,1.6585,113400000.0
2008-05-15 01:50:00,1.6585,1.6586,1.6581,1.6585,142900000.0
2008-05-15 01:51:00,1.6585,1.6585,1.6582,1.6585,28700000.0
2008-05-15 01:52:00,1.6586,1.659,1.6585,1.6586,15300000.0
2008-05-15 01:53:00,1.6587,1.6588,1.6584,1.6585,18500000.0
2008-05-15 01:54:00,1.6585,1.6591,1.6585,1.6591,33400000.0
2008-05-15 01:55:00,1.6591,1.6594,1.6587,1.6593,30400000.0
2008-05-15 01:56:00,1.6593,1.6594,1.6586,1.6589,42700000.0
2008-05-15 01:57:00,1.6589,1.659,1.6587,1.6588,11000000.0
2008-05-15 01:58:00,1.6589,1.6589,1.6589,1.6589,500000.0
2008-05-15 01:59:00,1.6588,1.6589,1.6586,1.65865,22700000.0
2008-05-15 02:00:00,1.6586,1.6586,1.65795,1.6581,375400000.0
2008-05-15 02:01:00,1.6582,1.659,1.6582,1.659,91200000.0
2008-05-15 02:02:00,1.6589,1.6591,1.6588,1.6591,25500000.0
2008-05-15 02:03:00,1.659,1.6591,1.6587,1.659,9700000.0
2008-05-15 02:04:00,1.6591,1.6592,1.659,1.659,4500000.0
2008-05-15 02:05:00,1.659,1.659,1.6586,1.6588,25300000.0
2008-05-15 02:06:00,1.6587,1.6593,1.6587,1.659,18400000.0
2008-05-15 02:07:00,1.659,1.6596,1.6589,1.6589,198000000.0
2008-05-15 02:08:00,1.6588,1.6593,1.6588,1.6592,17400000.0
2008-05-15 02:09:00,1.659,1.6592,1.659,1.6591,30900000.0
2008-05-15 02:10:00,1.6591,1.6593,1.6591,1.6593,7500000.0
2008-05-15 02:11:00,1.6593,1.6593,1.6587,1.6589,15800000.0
2008-05-15 02:12:00,1.6588,1.6592,1.6588,1.659,50500000.0
2008-05-15 02:13:00,1.6591,1.6592,1.658,1.6586,206500000.0
2008-05-15 02:14:00,1.6586,1.659,1.6586,1.6589,31700000.0
2008-05-15 02:15:00,1.6588,1.6588,1.6583,1.6584,213900000.0
2008-05-15 02:16:00,1.65835,1.659,1.658,1.6588,112500000.0
2008-05-15 02:17:00,1.6588,1.659,1.6586,1.6587,47700000.0
2008-05-15 02:18:00,1.6587,1.6589,1.6587,1.6588,25800000.0
2008-05-15 02:19:00,1.6589,1.6592,1.65865,1.6591,23200000.0
2008-05-15 02:20:00,1.6591,1.6591,1.6588,1.6589,18700000.0
2008-05-15 02:21:00,1.659,1.659,1.6588,1.659,15000000.0
2008-05-15 02:22:00,1.659,1.6591,1.6589,1.6591,18500000.0
2008-05-15 02:23:00,1.6592,1.6592,1.6588,1.6588,16500000.0
2008-05-15 02:24:00,1.6588,1.6589,1.6585,1.6588,32300000.0
2008-05-15 02:25:00,1.6588,1.6589,1.6581,1.6583,51600000.0
2008-05-15 02:26:00,1.6583,1.6584,1.6579,1.6584,54700000.0
2008-05-15 02:27:00,1.6583,1.6583,1.6582,1.6582,4500000.0
2008-05-15 02:28:00,1.6582,1.6583,1.658,1.658,27900000.0
2008-05-15 02:29:00,1.6579,1.6585,1.6577,1.6583,45400000.0
2008-05-15 02:30:00,1.6583,1.6584,1.6581,1.6581,16100000.0
2008-05-15 02:31:00,1.6582,1.6583,1.6581,1.6582,7200000.0
2008-05-15 02:32:00,1.6581,1.6581,1.6575,1.6575,50600000.0
2008-05-15 02:33:00,1.6575,1.658,1.6574,1.6578,36900000.0
2008-05-15 02:34:00,1.6579,1.6584,1.6578,1.6578,34400000.0
2008-05-15 02:35:00,1.6578,1.6583,1.6578,1.6581,24300000.0
2008-05-15 02:36:00,1.658,1.6583,1.6579,1.6581,14500000.0
2008-05-15 02:37:00,1.6579,1.6583,1.6578,1.658,8800000.0
2008-05-15 02:38:00,1.6579,1.6583,1.6579,1.6583,17700000.0
2008-05-15 02:39:00,1.6581,1.6582,1.658,1.6581,6800000.0
2008-05-15 02:40:00,1.658,1.6583,1.658,1.6582,4000000.0
2008-05-15 02:41:00,1.6581,1.6582,1.6581,1.6582,4000000.0
2008-05-15 02:42:00,1.6583,1.6584,1.6581,1.6583,34700000.0
2008-05-15 02:43:00,1.6583,1.6585,1.6582,1.6585,18800000.0
2008-05-15 02:44:00,1.6585,1.659,1.6581,1.6586,59400000.0
2008-05-15 02:45:00,1.6586,1.6588,1.6582,1.6584,38800000.0
2008-05-15 02:46:00,1.6584,1.6587,1.6583,1.6586,24400000.0
2008-05-15 02:47:00,1.6586,1.6587,1.6586,1.6587,7200000.0
2008-05-15 02:48:00,1.6586,1.6587,1.6584,1.6587,15600000.0
2008-05-15 02:49:00,1.6587,1.6587,1.6582,1.6583,26600000.0
2008-05-15 02:50:00,1.6581,1.6585,1.6581,1.6584,17300000.0
2008-05-15 02:51:00,1.6585,1.6588,1.6585,1.6586,5700000.0
2008-05-15 02:52:00,1.6586,1.6589,1.6583,1.6587,40100000.0
2008-05-15 02:53:00,1.6587,1.6587,1.6583,1.6585,10900000.0
2008-05-15 02:54:00,1.6585,1.6586,1.6584,1.6584,16000000.0
2008-05-15 02:55:00,1.6583,1.6584,1.65765,1.6582,122700000.0
2008-05-15 02:56:00,1.6582,1.6585,1.658,1.6583,104800000.0
2008-05-15 02:57:00,1.6583,1.6584,1.6579,1.658,31600000.0
2008-05-15 02:58:00,1.6579,1.6583,1.6579,1.6582,50800000.0
2008-05-15 02:59:00,1.6583,1.6585,1.658,1.6584,32600000.0
2008-05-15 03:00:00,1.6584,1.6586,1.658,1.6584,86300000.0
2008-05-15 03:01:00,1.6583,1.6585,1.6578,1.6583,57500000.0
2008-05-15 03:02:00,1.6582,1.6589,1.6582,1.6585,49100000.0
2008-05-15 03:03:00,1.6586,1.6592,1.6586,1.659,16500000.0
2008-05-15 03:04:00,1.6591,1.6591,1.6586,1.6588,16800000.0
2008-05-15 03:05:00,1.6587,1.6592,1.6587,1.6588,26100000.0
2008-05-15 03:06:00,1.6589,1.6592,1.6586,1.6592,16200000.0
2008-05-15 03:07:00,1.6591,1.6597,1.6591,1.6596,37400000.0
2008-05-15 03:08:00,1.6596,1.6597,1.6588,1.6591,42500000.0
2008-05-15 03:09:00,1.6591,1.6597,1.6591,1.6595,31600000.0
2008-05-15 03:10:00,1.6597,1.6605,1.6595,1.6603,50600000.0
2008-05-15 03:11:00,1.6602,1.6604,1.6602,1.6602,13200000.0
2008-05-15 03:12:00,1.6602,1.6605,1.6598,1.6603,33200000.0
2008-05-15 03:13:00,1.6603,1.6603,1.6595,1.6598,84200000.0
2008-05-15 03:14:00,1.6598,1.6604,1.6597,1.6604,35400000.0
2008-05-15 03:15:00,1.6604,1.6607,1.6602,1.6606,19300000.0
2008-05-15 03:16:00,1.6607,1.6607,1.6604,1.6607,26200000.0
2008-05-15 03:17:00,1.6607,1.6607,1.6602,1.6602,26000000.0
2008-05-15 03:18:00,1.6602,1.6605,1.6602,1.6605,24200000.0
2008-05-15 03:19:00,1.6606,1.6606,1.6603,1.6603,7800000.0
2008-05-15 03:20:00,1.6603,1.6605,1.6602,1.6602,12300000.0
2008-05-15 03:21:00,1.6601,1.6605,1.66,1.6605,44700000.0
2008-05-15 03:22:00,1.6604,1.6607,1.6603,1.6607,15700000.0
2008-05-15 03:23:00,1.6606,1.6607,1.6605,1.6607,66100000.0
2008-05-15 03:24:00,1.6607,1.6617,1.6605,1.6614,37200000.0
2008-05-15 03:25:00,1.6614,1.6625,1.6613,1.6624,89600000.0
2008-05-15 03:26:00,1.6622,1.6624,1.6618,1.6618,36600000.0
2008-05-15 03:27:00,1.6618,1.6619,1.6614,1.6615,28600000.0
2008-05-15 03:28:00,1.6615,1.6618,1.6612,1.6618,37700000.0
2008-05-15 03:29:00,1.6618,1.6618,1.6612,1.6614,27000000.0
2008-05-15 03:30:00,1.6614,1.6615,1.6609,1.6611,53000000.0
2008-05-15 03:31:00,1.6612,1.6612,1.6609,1.6611,47100000.0
2008-05-15 03:32:00,1.6611,1.6613,1.6609,1.6611,24000000.0
2008-05-15 03:33:00,1.6612,1.6625,1.6611,1.662,205000000.0
2008-05-15 03:34:00,1.662,1.6623,1.6618,1.662,53500000.0
2008-05-15 03:35:00,1.6618,1.6619,1.6615,1.6617,53400000.0
2008-05-15 03:36:00,1.6617,1.6619,1.6614,1.6615,49700000.0
2008-05-15 03:37:00,1.6615,1.6616,1.6613,1.6614,16400000.0
2008-05-15 03:38:00,1.6614,1.6615,1.6613,1.6614,11700000.0
2008-05-15 03:39:00,1.6614,1.6617,1.6612,1.6613,41800000.0
2008-05-15 03:40:00,1.6612,1.6617,1.6612,1.6613,27100000.0
2008-05-15 03:41:00,1.6613,1.6618,1.6612,1.6615,23900000.0
2008-05-15 03:42:00,1.6615,1.6625,1.6615,1.6622,42200000.0
2008-05-15 03:43:00,1.6622,1.6626,1.6621,1.6624,25500000.0
2008-05-15 03:44:00,1.6624,1.6627,1.6621,1.6622,29100000.0
2008-05-15 03:45:00,1.6622,1.6622,1.6622,1.6622,500000.0
2008-05-15 03:46:00,1.6622,1.6632,1.6622,1.6631,15100000.0
2008-05-15 03:47:00,1.663,1.6634,1.6629,1.6629,34000000.0
2008-05-15 03:48:00,1.6627,1.6628,1.6625,1.6625,7700000.0
2008-05-15 03:49:00,1.6626,1.6629,1.6624,1.6627,16700000.0
2008-05-15 03:50:00,1.6629,1.663,1.6627,1.663,25700000.0
2008-05-15 03:51:00,1.6631,1.6633,1.6627,1.6633,19400000.0
2008-05-15 03:52:00,1.6632,1.6632,1.6628,1.6628,27400000.0
2008-05-15 03:53:00,1.66285,1.6631,1.6628,1.6628,12900000.0
2008-05-15 03:54:00,1.6628,1.6631,1.6628,1.6628,6200000.0
2008-05-15 03:55:00,1.6628,1.6628,1.662,1.6624,39300000.0
2008-05-15 03:56:00,1.6624,1.6626,1.6624,1.6625,9800000.0
2008-05-15 03:57:00,1.6625,1.6627,1.6624,1.6625,12500000.0
2008-05-15 03:58:00,1.6625,1.6626,1.6621,1.6624,21600000.0
2008-05-15 03:59:00,1.6623,1.6627,1.6622,1.6625,16200000.0
2008-05-15 04:00:00,1.6626,1.6627,1.6625,1.6625,19300000.0
2008-05-15 04:01:00,1.6626,1.6627,1.6621,1.6621,16700000.0
2008-05-15 04:02:00,1.6621,1.6624,1.6621,1.6623,18200000.0
2008-05-15 04:03:00,1.6624,1.6625,1.6622,1.6622,12000000.0
2008-05-15 04:04:00,1.662,1.662,1.6616,1.6618,54500000.0
2008-05-15 04:05:00,1.6618,1.6618,1.6615,1.6616,18700000.0
2008-05-15 04:06:00,1.6617,1.6617,1.6613,1.6615,12000000.0
2008-05-15 04:07:00,1.6614,1.6618,1.6614,1.6616,19400000.0
2008-05-15 04:08:00,1.6616,1.6619,1.6615,1.6618,12000000.0
2008-05-15 04:09:00,1.6618,1.6618,1.6616,1.6616,5500000.0
2008-05-15 04:10:00,1.6616,1.6619,1.6615,1.6617,15300000.0
2008-05-15 04:11:00,1.6617,1.6619,1.6616,1.6618,17800000.0
2008-05-15 04:12:00,1.6618,1.6619,1.6617,1.6618,25900000.0
2008-05-15 04:13:00,1.6619,1.662,1.6615,1.6617,13200000.0
2008-05-15 04:14:00,1.6617,1.6617,1.6615,1.6617,5900000.0
2008-05-15 04:15:00,1.6617,1.6618,1.6617,1.6617,2500000.0
2008-05-15 04:16:00,1.6616,1.6616,1.6612,1.6614,31800000.0
2008-05-15 04:17:00,1.6615,1.6615,1.6614,1.6614,11700000.0
2008-05-15 04:18:00,1.6614,1.6615,1.6614,1.6614,6900000.0
2008-05-15 04:19:00,1.6615,1.6616,1.6614,1.6614,15400000.0
2008-05-15 04:20:00,1.6615,1.6616,1.6614,1.6614,6300000.0
2008-05-15 04:21:00,1.6614,1.6616,1.6611,1.6613,32700000.0
2008-05-15 04:22:00,1.6613,1.6613,1.6609,1.6611,36100000.0
2008-05-15 04:23:00,1.6611,1.6612,1.661,1.6611,14900000.0
2008-05-15 04:24:00,1.6611,1.6613,1.6611,1.6613,3500000.0
2008-05-15 04:25:00,1.6613,1.6613,1.6612,1.6613,8500000.0
2008-05-15 04:26:00,1.6613,1.6615,1.6612,1.6614,23700000.0
2008-05-15 04:27:00,1.6615,1.6617,1.6614,1.6617,54500000.0
2008-05-15 04:28:00,1.6617,1.6618,1.6615,1.6617,14900000.0
2008-05-15 04:29:00,1.6618,1.662,1.6617,1.6617,19300000.0
2008-05-15 04:30:00,1.6618,1.6618,1.6616,1.6617,11500000.0
2008-05-15 04:31:00,1.6617,1.6617,1.6616,1.6617,7300000.0
2008-05-15 04:32:00,1.6617,1.6617,1.6613,1.6615,15000000.0
2008-05-15 04:33:00,1.6615,1.6615,1.6612,1.6612,13800000.0
2008-05-15 04:34:00,1.6613,1.6617,1.6613,1.6616,3500000.0
2008-05-15 04:35:00,1.6616,1.6617,1.6613,1.6613,15600000.0
2008-05-15 04:36:00,1.6611,1.6613,1.6611,1.6613,6800000.0
2008-05-15 04:37:00,1.6613,1.6613,1.6606,1.6608,30500000.0
2008-05-15 04:38:00,1.6608,1.6608,1.6604,1.6606,15000000.0
2008-05-15 04:40:00,1.6606,1.6606,1.6596,1.6598,19600000.0
2008-05-15 04:41:00,1.6597,1.6598,1.6595,1.6595,20400000.0
2008-05-15 04:42:00,1.6595,1.6596,1.6593,1.6594,18800000.0
2008-05-15 04:43:00,1.6594,1.6596,1.6591,1.6596,64700000.0
2008-05-15 04:44:00,1.6596,1.6599,1.6595,1.6599,65000000.0
2008-05-15 04:45:00,1.66,1.6601,1.6597,1.66,19500000.0
2008-05-15 04:46:00,1.6601,1.6604,1.66,1.6604,12300000.0
2008-05-15 04:47:00,1.6604,1.6605,1.6603,1.6603,21000000.0
2008-05-15 04:48:00,1.6605,1.6606,1.6605,1.6606,16600000.0
2008-05-15 04:49:00,1.6606,1.6606,1.6604,1.6605,30400000.0
2008-05-15 04:50:00,1.6605,1.6606,1.6605,1.6605,17000000.0
2008-05-15 04:51:00,1.6606,1.6606,1.6599,1.6599,32300000.0
2008-05-15 04:52:00,1.6599,1.66,1.6599,1.66,10600000.0
2008-05-15 04:53:00,1.66,1.6603,1.66,1.6602,21500000.0
2008-05-15 04:54:00,1.6602,1.6602,1.6601,1.6601,3000000.0
2008-05-15 04:55:00,1.6601,1.6602,1.66,1.66,5000000.0
2008-05-15 04:56:00,1.66,1.6602,1.66,1.6602,8600000.0
2008-05-15 04:57:00,1.6602,1.6602,1.6601,1.6602,3500000.0
2008-05-15 04:58:00,1.66,1.6602,1.66,1.66,6000000.0
2008-05-15 04:59:00,1.66,1.6602,1.6598,1.6599,18100000.0
2008-05-15 05:00:00,1.6599,1.6599,1.6595,1.6598,15100000.0
2008-05-15 05:01:00,1.6597,1.6597,1.6596,1.6597,9600000.0
2008-05-15 05:02:00,1.6597,1.6597,1.6593,1.6593,7900000.0
2008-05-15 05:03:00,1.6593,1.6595,1.659,1.659,12200000.0
2008-05-15 05:04:00,1.659,1.6591,1.659,1.659,11100000.0
2008-05-15 05:05:00,1.659,1.6591,1.6589,1.659,54800000.0
2008-05-15 05:06:00,1.6589,1.659,1.6588,1.659,16100000.0
2008-05-15 05:07:00,1.6594,1.6597,1.6594,1.6595,23200000.0
2008-05-15 05:08:00,1.6595,1.6596,1.6594,1.6596,34200000.0
2008-05-15 05:09:00,1.6596,1.6596,1.6593,1.6593,16200000.0
2008-05-15 05:10:00,1.6593,1.6595,1.6593,1.6594,13300000.0
2008-05-15 05:11:00,1.6595,1.66,1.6595,1.6597,195400000.0
2008-05-15 05:12:00,1.6597,1.6599,1.6595,1.6596,127000000.0
2008-05-15 05:13:00,1.6596,1.6598,1.6596,1.6597,35900000.0
2008-05-15 05:14:00,1.6598,1.6601,1.6597,1.6598,36900000.0
2008-05-15 05:15:00,1.6599,1.66,1.6598,1.6599,30100000.0
2008-05-15 05:16:00,1.6599,1.6599,1.6595,1.6597,50400000.0
2008-05-15 05:17:00,1.6597,1.66,1.6594,1.6599,29800000.0
2008-05-15 05:18:00,1.6598,1.6599,1.6596,1.6598,12300000.0
2008-05-15 05:19:00,1.6598,1.6603,1.6597,1.6602,79000000.0
2008-05-15 05:20:00,1.66,1.6605,1.6598,1.6604,95800000.0
2008-05-15 05:21:00,1.6605,1.6609,1.6603,1.6609,77100000.0
2008-05-15 05:22:00,1.6609,1.661,1.66045,1.66045,64200000.0
2008-05-15 05:23:00,1.6605,1.6609,1.6605,1.6609,13400000.0
2008-05-15 05:24:00,1.6608,1.661,1.6607,1.661,16000000.0
2008-05-15 05:25:00,1.661,1.6611,1.6609,1.6609,33800000.0
2008-05-15 05:26:00,1.66095,1.6616,1.6609,1.6614,68700000.0
2008-05-15 05:27:00,1.6613,1.6616,1.6611,1.6615,90800000.0
2008-05-15 05:28:00,1.6614,1.6615,1.6611,1.6612,28100000.0
2008-05-15 05:29:00,1.6612,1.6613,1.6608,1.6611,26900000.0
2008-05-15 05:30:00,1.6611,1.6613,1.6611,1.6611,17100000.0
2008-05-15 05:31:00,1.6611,1.6613,1.661,1.6611,9200000.0
2008-05-15 05:32:00,1.6611,1.6611,1.6611,1.6611,1000000.0
2008-05-15 05:33:00,1.6611,1.6613,1.6611,1.6612,3500000.0
2008-05-15 05:34:00,1.6612,1.6612,1.6608,1.6608,16100000.0
2008-05-15 05:35:00,1.6608,1.6609,1.6608,1.6609,2500000.0
2008-05-15 05:36:00,1.6609,1.661,1.6607,1.6608,34800000.0
2008-05-15 05:37:00,1.6608,1.6609,1.6608,1.6608,10000000.0
2008-05-15 05:38:00,1.6607,1.661,1.66,1.6608,42000000.0
2008-05-15 05:39:00,1.6607,1.6608,1.6599,1.6599,35700000.0
2008-05-15 05:40:00,1.6601,1.6604,1.6599,1.6599,41000000.0
2008-05-15 05:41:00,1.66,1.66,1.66,1.66,500000.0
2008-05-15 05:42:00,1.6599,1.6602,1.6599,1.6602,12500000.0
2008-05-15 05:43:00,1.6603,1.6604,1.6602,1.6603,8500000.0
2008-05-15 05:44:00,1.6603,1.6605,1.6602,1.6605,14800000.0
2008-05-15 05:45:00,1.6605,1.6607,1.6605,1.6607,3700000.0
2008-05-15 05:46:00,1.6607,1.6607,1.6606,1.6606,11500000.0
2008-05-15 05:47:00,1.6606,1.6608,1.6605,1.6607,9100000.0
2008-05-15 05:48:00,1.6607,1.6607,1.6607,1.6607,1000000.0
2008-05-15 05:49:00,1.6607,1.6609,1.6607,1.6608,10000000.0
2008-05-15 05:50:00,1.6609,1.6612,1.6609,1.6609,12000000.0
2008-05-15 05:51:00,1.661,1.6612,1.6609,1.6611,40300000.0
2008-05-15 05:52:00,1.6611,1.6612,1.6609,1.661,17000000.0
2008-05-15 05:53:00,1.6609,1.6612,1.6609,1.6609,7000000.0
2008-05-15 05:54:00,1.6609,1.6611,1.6608,1.6608,38000000.0
2008-05-15 05:55:00,1.6608,1.6612,1.6608,1.6611,8300000.0
2008-05-15 05:56:00,1.6612,1.6613,1.661,1.6613,7500000.0
2008-05-15 05:57:00,1.6614,1.662,1.6612,1.6615,44100000.0
2008-05-15 05:58:00,1.6613,1.6617,1.661,1.6614,48700000.0
2008-05-15 05:59:00,1.6614,1.6615,1.6613,1.6613,42200000.0
2008-05-15 06:00:00,1.6613,1.6616,1.661,1.6612,45500000.0
2008-05-15 06:01:00,1.6612,1.6614,1.6612,1.6614,27800000.0
2008-05-15 06:02:00,1.6615,1.6615,1.661,1.6612,28700000.0
2008-05-15 06:03:00,1.661,1.6613,1.6609,1.661,26100000.0
2008-05-15 06:04:00,1.661,1.6612,1.6609,1.6609,2900000.0
2008-05-15 06:05:00,1.661,1.661,1.6609,1.661,7400000.0
2008-05-15 06:06:00,1.6609,1.661,1.6609,1.661,10000000.0
2008-05-15 06:07:00,1.661,1.6612,1.661,1.6612,8700000.0
2008-05-15 06:08:00,1.6613,1.6618,1.6612,1.6613,50200000.0
2008-05-15 06:09:00,1.6615,1.6615,1.6612,1.6613,33100000.0
2008-05-15 06:10:00,1.6612,1.6614,1.6612,1.6614,13500000.0
2008-05-15 06:11:00,1.6615,1.6616,1.661,1.661,63800000.0
2008-05-15 06:12:00,1.6612,1.6613,1.6609,1.6612,21100000.0
2008-05-15 06:13:00,1.6612,1.6615,1.6611,1.6613,18100000.0
2008-05-15 06:14:00,1.6613,1.6617,1.6611,1.6613,45300000.0
2008-05-15 06:15:00,1.6612,1.6614,1.6609,1.6612,38400000.0
2008-05-15 06:16:00,1.6612,1.6612,1.661,1.661,42900000.0
2008-05-15 06:17:00,1.661,1.661,1.6608,1.6609,24600000.0
2008-05-15 06:18:00,1.6608,1.6611,1.6608,1.6611,5000000.0
2008-05-15 06:19:00,1.661,1.6613,1.661,1.6613,23900000.0
2008-05-15 06:20:00,1.6613,1.6613,1.6611,1.6611,9700000.0
2008-05-15 06:21:00,1.6611,1.6612,1.6609,1.661,10100000.0
2008-05-15 06:22:00,1.661,1.6611,1.6609,1.6609,4700000.0
2008-05-15 06:23:00,1.6609,1.661,1.6609,1.6609,6900000.0
2008-05-15 06:24:00,1.6609,1.6611,1.6604,1.6607,80300000.0
2008-05-15 06:25:00,1.6607,1.6608,1.6603,1.6607,60000000.0
2008-05-15 06:26:00,1.6608,1.661,1.6607,1.661,49400000.0
2008-05-15 06:27:00,1.661,1.661,1.6607,1.6608,31700000.0
2008-05-15 06:28:00,1.6608,1.661,1.6607,1.6609,24400000.0
2008-05-15 06:29:00,1.6609,1.661,1.6609,1.6609,29000000.0
2008-05-15 06:30:00,1.6611,1.6614,1.6606,1.6608,32000000.0
2008-05-15 06:31:00,1.6607,1.6611,1.6607,1.6607,16300000.0
2008-05-15 06:32:00,1.6607,1.6608,1.6606,1.6608,9500000.0
2008-05-15 06:33:00,1.6608,1.6609,1.6605,1.6605,25300000.0
2008-05-15 06:34:00,1.6605,1.6606,1.6603,1.6606,11300000.0
2008-05-15 06:35:00,1.6605,1.6606,1.66,1.6602,23500000.0
2008-05-15 06:36:00,1.6603,1.6608,1.6603,1.6607,12900000.0
2008-05-15 06:37:00,1.6608,1.6608,1.6605,1.6607,9500000.0
2008-05-15 06:38:00,1.6605,1.6608,1.6605,1.6606,108700000.0
2008-05-15 06:39:00,1.6606,1.661,1.6606,1.6608,67300000.0
2008-05-15 06:40:00,1.6607,1.6616,1.6607,1.6609,182300000.0
2008-05-15 06:41:00,1.6611,1.6612,1.6607,1.6608,28700000.0
2008-05-15 06:42:00,1.6608,1.6612,1.6608,1.6608,41400000.0
2008-05-15 06:43:00,1.6609,1.6612,1.6609,1.6611,52000000.0
2008-05-15 06:44:00,1.6611,1.6611,1.6609,1.6611,24700000.0
2008-05-15 06:45:00,1.661,1.6611,1.6608,1.661,25800000.0
2008-05-15 06:46:00,1.661,1.6614,1.661,1.6612,54100000.0
2008-05-15 06:47:00,1.66125,1.6614,1.661,1.6611,21100000.0
2008-05-15 06:48:00,1.661,1.6618,1.661,1.6613,31700000.0
2008-05-15 06:49:00,1.6613,1.6616,1.6611,1.6614,29400000.0
2008-05-15 06:50:00,1.6614,1.6618,1.6612,1.6618,31700000.0
2008-05-15 06:51:00,1.6618,1.6618,1.6616,1.6617,37500000.0
2008-05-15 06:52:00,1.6617,1.6617,1.6614,1.6615,37200000.0
2008-05-15 06:53:00,1.6615,1.6619,1.6615,1.6617,52700000.0
2008-05-15 06:54:00,1.6617,1.6618,1.6615,1.6616,58500000.0
2008-05-15 06:55:00,1.6616,1.6621,1.6614,1.662,78000000.0
2008-05-15 06:56:00,1.662,1.662,1.6613,1.6617,19200000.0
2008-05-15 06:57:00,1.6616,1.6618,1.6614,1.6618,34800000.0
2008-05-15 06:58:00,1.6617,1.6617,1.6597,1.661,240400000.0
2008-05-15 06:59:00,1.6609,1.6611,1.6607,1.6607,11900000.0
2008-05-15 07:00:00,1.6608,1.6611,1.6606,1.661,42800000.0
2008-05-15 07:01:00,1.6609,1.6611,1.6607,1.661,23000000.0
2008-05-15 07:02:00,1.6611,1.6614,1.6608,1.6611,32700000.0
2008-05-15 07:03:00,1.6612,1.6613,1.6612,1.6612,5600000.0
2008-05-15 07:04:00,1.6612,1.6612,1.6606,1.6607,21900000.0
2008-05-15 07:05:00,1.6608,1.6608,1.6605,1.6606,28500000.0
2008-05-15 07:06:00,1.6606,1.6608,1.6605,1.6608,23500000.0
2008-05-15 07:07:00,1.6608,1.6609,1.6607,1.6607,33000000.0
2008-05-15 07:08:00,1.6607,1.6609,1.6607,1.6608,16600000.0
2008-05-15 07:09:00,1.6609,1.6609,1.6604,1.6607,30800000.0
2008-05-15 07:10:00,1.6607,1.6612,1.6607,1.661,37400000.0
2008-05-15 07:11:00,1.661,1.6612,1.6607,1.6612,16800000.0
2008-05-15 07:12:00,1.6611,1.6616,1.6603,1.6605,57900000.0
2008-05-15 07:13:00,1.6605,1.6607,1.6598,1.6599,61100000.0
2008-05-15 07:14:00,1.6599,1.6609,1.6598,1.6609,67000000.0
2008-05-15 07:15:00,1.6608,1.6608,1.66,1.6603,37300000.0
2008-05-15 07:16:00,1.6604,1.6608,1.6603,1.6603,33600000.0
2008-05-15 07:17:00,1.6603,1.6605,1.6602,1.6605,21700000.0
2008-05-15 07:18:00,1.6606,1.6606,1.66,1.6604,63600000.0
2008-05-15 07:19:00,1.6605,1.6605,1.6602,1.6604,31700000.0
2008-05-15 07:20:00,1.6604,1.6604,1.6601,1.6602,43100000.0
2008-05-15 07:21:00,1.6602,1.6602,1.6602,1.6602,1500000.0
2008-05-15 07:22:00,1.6602,1.6602,1.6601,1.6602,3500000.0
2008-05-15 07:23:00,1.6602,1.6602,1.6599,1.66,18900000.0
2008-05-15 07:24:00,1.66,1.6603,1.6598,1.66,20200000.0
2008-05-15 07:25:00,1.66,1.6603,1.66,1.6602,24100000.0
2008-05-15 07:26:00,1.6603,1.6605,1.6602,1.6604,16000000.0
2008-05-15 07:27:00,1.6604,1.6605,1.6601,1.6602,33400000.0
2008-05-15 07:28:00,1.6602,1.6602,1.66005,1.66005,4600000.0
2008-05-15 07:29:00,1.66005,1.6604,1.6596,1.6596,57300000.0
2008-05-15 07:30:00,1.6596,1.6599,1.6595,1.6597,30100000.0
2008-05-15 07:31:00,1.6598,1.6599,1.6595,1.6599,21300000.0
2008-05-15 07:32:00,1.65995,1.6602,1.6599,1.6602,26800000.0
2008-05-15 07:33:00,1.6601,1.6602,1.6599,1.6601,36700000.0
2008-05-15 07:34:00,1.66,1.66,1.6596,1.6596,89900000.0
2008-05-15 07:35:00,1.6597,1.6597,1.6583,1.659,61500000.0
2008-05-15 07:36:00,1.65905,1.65935,1.659,1.6593,32500000.0
2008-05-15 07:37:00,1.6592,1.65955,1.65895,1.65945,108600000.0
2008-05-15 07:38:00,1.6595,1.6596,1.6591,1.6594,93700000.0
2008-05-15 07:39:00,1.6594,1.6596,1.6592,1.6593,105200000.0
2008-05-15 07:40:00,1.6593,1.6597,1.6592,1.6593,89400000.0
2008-05-15 07:41:00,1.6593,1.6593,1.659,1.6591,38000000.0
2008-05-15 07:42:00,1.6591,1.6594,1.6589,1.6591,104600000.0
2008-05-15 07:43:00,1.659,1.6596,1.659,1.6595,54300000.0
2008-05-15 07:44:00,1.6595,1.6595,1.6592,1.6592,17500000.0
2008-05-15 07:45:00,1.6592,1.6595,1.6592,1.6594,22400000.0
2008-05-15 07:46:00,1.65945,1.6596,1.6592,1.65935,31400000.0
2008-05-15 07:47:00,1.6594,1.6596,1.6591,1.6592,55300000.0
2008-05-15 07:48:00,1.6592,1.65935,1.6589,1.6589,103400000.0
2008-05-15 07:49:00,1.6589,1.6592,1.6589,1.659,83200000.0
2008-05-15 07:50:00,1.659,1.6594,1.659,1.6592,51200000.0
2008-05-15 07:51:00,1.6592,1.6593,1.65895,1.65895,24000000.0
2008-05-15 07:52:00,1.65895,1.6603,1.6586,1.6602,215100000.0
2008-05-15 07:53:00,1.6602,1.6604,1.6595,1.65955,190100000.0
2008-05-15 07:54:00,1.6597,1.66,1.65925,1.6593,88800000.0
2008-05-15 07:55:00,1.6592,1.6594,1.659,1.6594,80900000.0
2008-05-15 07:56:00,1.6593,1.6596,1.65925,1.6595,43200000.0
2008-05-15 07:57:00,1.65955,1.6597,1.6588,1.6592,354500000.0
2008-05-15 07:58:00,1.6592,1.6592,1.6585,1.6588,388600000.0
2008-05-15 07:59:00,1.6588,1.6598,1.6588,1.659,469000000.0
2008-05-15 08:00:00,1.6591,1.6605,1.6591,1.65995,167100000.0
2008-05-15 08:01:00,1.65995,1.66015,1.65935,1.6598,112300000.0
2008-05-15 08:02:00,1.6597,1.65985,1.6589,1.6596,109600000.0
2008-05-15 08:03:00,1.6596,1.6604,1.6596,1.6601,157900000.0
2008-05-15 08:04:00,1.66,1.6606,1.65995,1.6602,134200000.0
2008-05-15 08:05:00,1.6602,1.6606,1.6599,1.66035,267900000.0
2008-05-15 08:06:00,1.6603,1.66085,1.6603,1.66055,56400000.0
2008-05-15 08:07:00,1.66045,1.6609,1.66,1.6602,88300000.0
2008-05-15 08:08:00,1.6602,1.6608,1.6601,1.6607,64600000.0
2008-05-15 08:09:00,1.6607,1.6611,1.6602,1.6608,43700000.0
2008-05-15 08:10:00,1.6608,1.6609,1.6602,1.6604,65700000.0
2008-05-15 08:11:00,1.6604,1.6613,1.6603,1.661,59300000.0
2008-05-15 08:12:00,1.661,1.66125,1.6607,1.6609,69500000.0
2008-05-15 08:13:00,1.6609,1.6611,1.6603,1.6603,41500000.0
2008-05-15 08:14:00,1.6603,1.6609,1.65995,1.6604,48300000.0
2008-05-15 08:15:00,1.6604,1.6614,1.6603,1.6607,45000000.0
2008-05-15 08:16:00,1.6607,1.661,1.6597,1.6599,44100000.0
2008-05-15 08:17:00,1.6598,1.6598,1.6589,1.6594,58000000.0
2008-05-15 08:18:00,1.6594,1.66,1.65935,1.6597,42000000.0
2008-05-15 08:19:00,1.6597,1.66,1.6591,1.6599,63800000.0
2008-05-15 08:20:00,1.65995,1.6608,1.65995,1.6606,51300000.0
2008-05-15 08:21:00,1.6606,1.6611,1.66025,1.6609,64100000.0
2008-05-15 08:22:00,1.66095,1.66115,1.6604,1.6611,54300000.0
2008-05-15 08:23:00,1.6611,1.6612,1.6608,1.6609,31900000.0
2008-05-15 08:24:00,1.6609,1.6612,1.6606,1.6608,37200000.0
2008-05-15 08:25:00,1.6608,1.661,1.66025,1.66025,41900000.0
2008-05-15 08:26:00,1.6603,1.66125,1.6603,1.66115,47700000.0
2008-05-15 08:27:00,1.6611,1.6614,1.661,1.6612,18200000.0
2008-05-15 08:28:00,1.66115,1.6619,1.6611,1.6616,37200000.0
2008-05-15 08:29:00,1.6616,1.6617,1.6611,1.6614,25300000.0
2008-05-15 08:30:00,1.6614,1.6619,1.6611,1.6617,45700000.0
2008-05-15 08:31:00,1.6617,1.6618,1.6605,1.66145,87400000.0
2008-05-15 08:32:00,1.6616,1.6621,1.6615,1.6617,55100000.0
2008-05-15 08:33:00,1.6617,1.6622,1.6614,1.6615,123900000.0
2008-05-15 08:34:00,1.6615,1.662,1.6612,1.6617,79400000.0
2008-05-15 08:35:00,1.6617,1.6617,1.6611,1.6613,42300000.0
2008-05-15 08:36:00,1.6614,1.6617,1.6613,1.6614,121800000.0
2008-05-15 08:37:00,1.6614,1.662,1.6613,1.6619,31800000.0
2008-05-15 08:38:00,1.6619,1.6621,1.6616,1.6616,17100000.0
2008-05-15 08:39:00,1.6616,1.6624,1.6614,1.6622,60000000.0
2008-05-15 08:40:00,1.6622,1.6625,1.6618,1.6619,46600000.0
2008-05-15 08:41:00,1.662,1.662,1.6612,1.6613,53300000.0
2008-05-15 08:42:00,1.6613,1.6617,1.6607,1.6611,64900000.0
2008-05-15 08:43:00,1.6611,1.6614,1.6611,1.6611,18100000.0
2008-05-15 08:44:00,1.6611,1.6613,1.6604,1.6605,43600000.0
2008-05-15 08:45:00,1.6606,1.6612,1.6603,1.661,41400000.0
2008-05-15 08:46:00,1.661,1.6612,1.6606,1.6606,34200000.0
2008-05-15 08:47:00,1.6606,1.661,1.6606,1.6606,33300000.0
2008-05-15 08:48:00,1.6606,1.6609,1.6602,1.6606,53600000.0
2008-05-15 08:49:00,1.6606,1.6609,1.6602,1.6606,47700000.0
2008-05-15 08:50:00,1.6606,1.6612,1.6605,1.661,45800000.0
2008-05-15 08:51:00,1.661,1.661,1.6608,1.661,24500000.0
2008-05-15 08:52:00,1.661,1.6619,1.6604,1.6608,79900000.0
2008-05-15 08:53:00,1.6608,1.6615,1.6606,1.6612,58300000.0
2008-05-15 08:54:00,1.6613,1.6613,1.6603,1.6608,101900000.0
2008-05-15 08:55:00,1.6606,1.661,1.6604,1.6604,125200000.0
2008-05-15 08:56:00,1.6604,1.6608,1.6603,1.66035,30600000.0
2008-05-15 08:57:00,1.6605,1.6605,1.659,1.6591,49000000.0
2008-05-15 08:58:00,1.6591,1.6602,1.6589,1.6599,57900000.0
2008-05-15 08:59:00,1.65995,1.6602,1.6597,1.6597,65600000.0
2008-05-15 09:00:00,1.6597,1.6599,1.6594,1.6596,75700000.0
2008-05-15 09:01:00,1.6596,1.6598,1.6591,1.6593,307200000.0
2008-05-15 09:02:00,1.6593,1.6594,1.6588,1.65915,297200000.0
2008-05-15 09:03:00,1.6592,1.6592,1.6588,1.6592,76500000.0
2008-05-15 09:04:00,1.6592,1.6593,1.6591,1.6591,110800000.0
2008-05-15 09:05:00,1.6593,1.6594,1.659,1.6593,130700000.0
2008-05-15 09:06:00,1.6593,1.6593,1.659,1.6591,154900000.0
2008-05-15 09:07:00,1.6591,1.6594,1.6591,1.65935,61700000.0
2008-05-15 09:08:00,1.6594,1.6597,1.6592,1.65925,62600000.0
2008-05-15 09:09:00,1.6594,1.6595,1.6586,1.6588,44000000.0
2008-05-15 09:10:00,1.6588,1.659,1.65845,1.65855,53200000.0
2008-05-15 09:11:00,1.65865,1.6588,1.6585,1.6588,97900000.0
2008-05-15 09:12:00,1.6588,1.6589,1.6588,1.6589,18400000.0
2008-05-15 09:13:00,1.6589,1.65925,1.65865,1.65885,57200000.0
2008-05-15 09:14:00,1.65885,1.65885,1.6586,1.6587,25800000.0
2008-05-15 09:15:00,1.6587,1.65895,1.65855,1.6589,53100000.0
2008-05-15 09:16:00,1.6589,1.65935,1.65875,1.65895,48100000.0
2008-05-15 09:17:00,1.65905,1.65915,1.6587,1.65885,46300000.0
2008-05-15 09:18:00,1.65885,1.65895,1.6581,1.6585,51500000.0
2008-05-15 09:19:00,1.65865,1.65885,1.6584,1.6587,37100000.0
2008-05-15 09:20:00,1.6586,1.6589,1.6585,1.65855,41300000.0
2008-05-15 09:21:00,1.65865,1.6591,1.6585,1.6589,38300000.0
2008-05-15 09:22:00,1.6589,1.6592,1.65865,1.6587,32300000.0
2008-05-15 09:23:00,1.6588,1.6593,1.6583,1.6583,51200000.0
2008-05-15 09:24:00,1.6583,1.6585,1.65795,1.6581,40800000.0
2008-05-15 09:25:00,1.65805,1.65825,1.65775,1.658,28200000.0
2008-05-15 09:26:00,1.658,1.65825,1.6575,1.6575,82400000.0
2008-05-15 09:27:00,1.6575,1.6578,1.65735,1.6574,51700000.0
2008-05-15 09:28:00,1.65735,1.6575,1.65705,1.6573,86100000.0
2008-05-15 09:29:00,1.6573,1.6576,1.6571,1.6571,135400000.0
2008-05-15 09:30:00,1.6571,1.65735,1.6564,1.657,94400000.0
2008-05-15 09:31:00,1.657,1.6573,1.6567,1.65715,38700000.0
2008-05-15 09:32:00,1.6572,1.6572,1.6563,1.6566,68400000.0
2008-05-15 09:33:00,1.6566,1.6566,1.6562,1.65635,42500000.0
2008-05-15 09:34:00,1.6563,1.6568,1.6562,1.6566,120800000.0
2008-05-15 09:35:00,1.6566,1.6566,1.6557,1.6562,81300000.0
2008-05-15 09:36:00,1.6562,1.6567,1.6558,1.656,112400000.0
2008-05-15 09:37:00,1.656,1.6562,1.65585,1.656,106400000.0
2008-05-15 09:38:00,1.656,1.6563,1.6558,1.6561,152900000.0
2008-05-15 09:39:00,1.6561,1.6568,1.6561,1.6566,61500000.0
2008-05-15 09:40:00,1.6566,1.6566,1.6564,1.65645,17100000.0
2008-05-15 09:41:00,1.6564,1.6568,1.6564,1.6567,40900000.0
2008-05-15 09:42:00,1.65665,1.657,1.6566,1.6569,17200000.0
2008-05-15 09:43:00,1.6569,1.6572,1.65655,1.6567,36500000.0
2008-05-15 09:44:00,1.6566,1.6571,1.65655,1.6566,31700000.0
2008-05-15 09:45:00,1.6566,1.6567,1.65545,1.65545,83800000.0
2008-05-15 09:46:00,1.6555,1.6557,1.6548,1.6554,52200000.0
2008-05-15 09:47:00,1.6554,1.6556,1.6552,1.6553,14300000.0
2008-05-15 09:48:00,1.6553,1.6556,1.655,1.6555,33500000.0
2008-05-15 09:49:00,1.6555,1.6558,1.6551,1.6552,21800000.0
2008-05-15 09:50:00,1.6552,1.6558,1.6552,1.6558,22100000.0
2008-05-15 09:51:00,1.6558,1.656,1.6557,1.6559,16200000.0
2008-05-15 09:52:00,1.6561,1.6561,1.6556,1.6558,18900000.0
2008-05-15 09:53:00,1.6558,1.6559,1.6557,1.6558,25200000.0
2008-05-15 09:54:00,1.6558,1.6559,1.6556,1.6556,9600000.0
2008-05-15 09:55:00,1.6556,1.6557,1.6554,1.6554,18400000.0
2008-05-15 09:56:00,1.6554,1.656,1.6554,1.65565,26700000.0
2008-05-15 09:57:00,1.6558,1.6558,1.65525,1.6556,45100000.0
2008-05-15 09:58:00,1.6556,1.6557,1.65525,1.6556,27800000.0
2008-05-15 09:59:00,1.6556,1.65595,1.6554,1.6557,35400000.0
2008-05-15 10:00:00,1.6557,1.6559,1.6556,1.6559,42700000.0
2008-05-15 10:01:00,1.6559,1.6561,1.6557,1.6561,16800000.0
2008-05-15 10:02:00,1.6561,1.6565,1.65575,1.6565,30600000.0
2008-05-15 10:03:00,1.65635,1.6566,1.65625,1.6564,21000000.0
2008-05-15 10:04:00,1.6565,1.6567,1.6564,1.6566,23000000.0
2008-05-15 10:05:00,1.6566,1.6567,1.65605,1.6561,33600000.0
2008-05-15 10:06:00,1.6561,1.65635,1.65605,1.65625,19800000.0
2008-05-15 10:07:00,1.65635,1.6567,1.65615,1.6567,37200000.0
2008-05-15 10:08:00,1.65675,1.6568,1.65635,1.6565,44300000.0
2008-05-15 10:09:00,1.6564,1.65665,1.6563,1.6565,40800000.0
2008-05-15 10:10:00,1.6565,1.6575,1.65645,1.6575,56900000.0
2008-05-15 10:11:00,1.6575,1.6576,1.65705,1.6572,38700000.0
2008-05-15 10:12:00,1.6572,1.6581,1.6572,1.6581,26200000.0
2008-05-15 10:13:00,1.6579,1.6586,1.6574,1.65765,61000000.0
2008-05-15 10:14:00,1.6577,1.6588,1.6577,1.65815,54900000.0
2008-05-15 10:15:00,1.6581,1.6582,1.65745,1.6576,31900000.0
2008-05-15 10:16:00,1.6574,1.6575,1.657,1.65735,47600000.0
2008-05-15 10:17:00,1.6573,1.6574,1.65705,1.6574,31100000.0
2008-05-15 10:18:00,1.6573,1.6576,1.65715,1.6572,23000000.0
2008-05-15 10:19:00,1.6572,1.6576,1.6572,1.65735,22400000.0
2008-05-15 10:20:00,1.65735,1.6578,1.6573,1.6576,10600000.0
2008-05-15 10:21:00,1.6577,1.658,1.6573,1.65785,21500000.0
2008-05-15 10:22:00,1.6579,1.65825,1.6576,1.6578,37500000.0
2008-05-15 10:23:00,1.6578,1.6578,1.6576,1.6578,10600000.0
2008-05-15 10:24:00,1.6578,1.6578,1.6572,1.6573,17000000.0
2008-05-15 10:25:00,1.6573,1.6574,1.657,1.6574,21200000.0
2008-05-15 10:26:00,1.65745,1.6575,1.65685,1.657,26400000.0
2008-05-15 10:27:00,1.6571,1.6572,1.65695,1.65705,23800000.0
2008-05-15 10:28:00,1.6571,1.6579,1.6571,1.65775,14200000.0
2008-05-15 10:29:00,1.65785,1.6583,1.6576,1.65765,23600000.0
2008-05-15 10:30:00,1.65775,1.6579,1.6574,1.65765,23000000.0
2008-05-15 10:31:00,1.6577,1.6577,1.6574,1.6576,20400000.0
2008-05-15 10:32:00,1.6576,1.6577,1.65745,1.65755,6800000.0
2008-05-15 10:33:00,1.6576,1.6576,1.6573,1.65735,13000000.0
2008-05-15 10:34:00,1.6573,1.6573,1.65675,1.6568,26100000.0
2008-05-15 10:35:00,1.6568,1.6573,1.65675,1.65705,28200000.0
2008-05-15 10:36:00,1.6571,1.6572,1.65665,1.6568,28300000.0
2008-05-15 10:37:00,1.6568,1.657,1.6564,1.657,34800000.0
2008-05-15 10:38:00,1.6569,1.6574,1.65685,1.65735,23800000.0
2008-05-15 10:39:00,1.6574,1.6574,1.657,1.65705,23000000.0
2008-05-15 10:40:00,1.65705,1.6574,1.65705,1.65735,25400000.0
2008-05-15 10:41:00,1.65725,1.6578,1.657,1.65725,21600000.0
2008-05-15 10:42:00,1.65725,1.65765,1.65715,1.6575,37200000.0
2008-05-15 10:43:00,1.65745,1.65755,1.6571,1.6573,20600000.0
2008-05-15 10:44:00,1.6573,1.6574,1.6571,1.65715,19700000.0
2008-05-15 10:45:00,1.6571,1.6577,1.65695,1.6577,19900000.0
2008-05-15 10:46:00,1.65785,1.65905,1.65785,1.65905,32100000.0
2008-05-15 10:47:00,1.65895,1.65915,1.6586,1.6589,28400000.0
2008-05-15 10:48:00,1.65885,1.6591,1.65865,1.6589,23100000.0
2008-05-15 10:49:00,1.6589,1.65925,1.6587,1.6589,37900000.0
2008-05-15 10:50:00,1.6589,1.6589,1.65835,1.65845,30800000.0
2008-05-15 10:51:00,1.6585,1.6586,1.65805,1.6581,21100000.0
2008-05-15 10:52:00,1.65815,1.65845,1.6578,1.6579,34200000.0
2008-05-15 10:53:00,1.6578,1.65835,1.6578,1.65815,23200000.0
2008-05-15 10:54:00,1.6582,1.6583,1.658,1.6581,14900000.0
2008-05-15 10:55:00,1.6582,1.6584,1.6581,1.65825,23900000.0
2008-05-15 10:56:00,1.6584,1.65865,1.65805,1.6586,49000000.0
2008-05-15 10:57:00,1.6586,1.6586,1.65775,1.6581,39100000.0
2008-05-15 10:58:00,1.6582,1.6583,1.6578,1.65795,22600000.0
2008-05-15 10:59:00,1.658,1.6583,1.65775,1.6582,72900000.0
2008-05-15 11:00:00,1.65815,1.65875,1.6576,1.6579,104000000.0
2008-05-15 11:01:00,1.6579,1.6579,1.65695,1.6573,70400000.0
2008-05-15 11:02:00,1.65725,1.65775,1.6569,1.6572,42500000.0
2008-05-15 11:03:00,1.6571,1.65765,1.65695,1.65755,75100000.0
2008-05-15 11:04:00,1.6577,1.65885,1.6576,1.6587,38600000.0
2008-05-15 11:05:00,1.6588,1.6594,1.6584,1.65885,57600000.0
2008-05-15 11:06:00,1.6589,1.65925,1.65875,1.6592,20400000.0
2008-05-15 11:07:00,1.6593,1.65955,1.65855,1.6588,52800000.0
2008-05-15 11:08:00,1.6587,1.6595,1.6587,1.659,45200000.0
2008-05-15 11:09:00,1.659,1.6594,1.6589,1.65895,37200000.0
2008-05-15 11:10:00,1.6589,1.659,1.65855,1.65875,44200000.0
2008-05-15 11:11:00,1.6588,1.659,1.6586,1.65885,28000000.0
2008-05-15 11:12:00,1.6588,1.6589,1.6581,1.6587,51500000.0
2008-05-15 11:13:00,1.6587,1.6587,1.658,1.65815,40800000.0
2008-05-15 11:14:00,1.658,1.6583,1.6576,1.65775,49300000.0
2008-05-15 11:15:00,1.6577,1.65815,1.65755,1.6577,30600000.0
2008-05-15 11:16:00,1.6576,1.6587,1.6576,1.6587,43000000.0
2008-05-15 11:17:00,1.6587,1.6589,1.65825,1.65825,32600000.0
2008-05-15 11:18:00,1.65845,1.6589,1.6582,1.6588,35200000.0
2008-05-15 11:19:00,1.6588,1.65945,1.6588,1.6593,42600000.0
2008-05-15 11:20:00,1.6592,1.6596,1.65905,1.65915,40100000.0
2008-05-15 11:21:00,1.6591,1.6592,1.6587,1.6589,56600000.0
2008-05-15 11:22:00,1.6588,1.65925,1.6588,1.6591,41200000.0
2008-05-15 11:23:00,1.65895,1.659,1.65835,1.6584,38900000.0
2008-05-15 11:24:00,1.6584,1.6586,1.6583,1.6585,32100000.0
2008-05-15 11:25:00,1.65835,1.6587,1.6582,1.65865,21200000.0
2008-05-15 11:26:00,1.6586,1.6587,1.6583,1.6583,15200000.0
2008-05-15 11:27:00,1.6582,1.6583,1.65765,1.6577,22000000.0
2008-05-15 11:28:00,1.65765,1.6585,1.6576,1.65845,33900000.0
2008-05-15 11:29:00,1.6585,1.6585,1.6577,1.6577,20900000.0
2008-05-15 11:30:00,1.6577,1.6577,1.65685,1.65685,25600000.0
2008-05-15 11:31:00,1.6569,1.65715,1.6567,1.6567,24800000.0
2008-05-15 11:32:00,1.65675,1.6569,1.6566,1.6567,21000000.0
2008-05-15 11:33:00,1.6567,1.6572,1.6567,1.6572,25200000.0
2008-05-15 11:34:00,1.65725,1.65745,1.65705,1.6572,25000000.0
2008-05-15 11:35:00,1.65715,1.65735,1.65705,1.65715,26400000.0
2008-05-15 11:36:00,1.6571,1.6574,1.6571,1.6574,19400000.0
2008-05-15 11:37:00,1.65745,1.65775,1.65745,1.65755,28200000.0
2008-05-15 11:38:00,1.65745,1.65755,1.65715,1.6572,14000000.0
2008-05-15 11:39:00,1.6574,1.6574,1.65725,1.6573,12000000.0
2008-05-15 11:40:00,1.65755,1.65775,1.6573,1.65735,30600000.0
2008-05-15 11:41:00,1.65735,1.65735,1.657,1.6572,23000000.0
2008-05-15 11:42:00,1.6573,1.65735,1.6571,1.6571,40600000.0
2008-05-15 11:43:00,1.6572,1.6572,1.65685,1.6569,13000000.0
2008-05-15 11:44:00,1.6569,1.65695,1.6568,1.6569,8600000.0
2008-05-15 11:45:00,1.6568,1.657,1.6565,1.65695,31000000.0
2008-05-15 11:46:00,1.6569,1.65705,1.6566,1.6568,28200000.0
2008-05-15 11:47:00,1.6567,1.6567,1.6563,1.65645,32800000.0
2008-05-15 11:48:00,1.6564,1.6567,1.65605,1.6564,30900000.0
2008-05-15 11:49:00,1.65635,1.65695,1.6561,1.65685,57200000.0
2008-05-15 11:50:00,1.65685,1.6578,1.65625,1.65755,46400000.0
2008-05-15 11:51:00,1.6576,1.65795,1.657,1.657,38800000.0
2008-05-15 11:52:00,1.6569,1.6571,1.6566,1.6568,26400000.0
2008-05-15 11:53:00,1.6567,1.65715,1.6565,1.65685,34400000.0
2008-05-15 11:54:00,1.657,1.6572,1.65675,1.6572,21200000.0
2008-05-15 11:55:00,1.6573,1.6574,1.65685,1.6569,41500000.0
2008-05-15 11:56:00,1.6569,1.6571,1.65675,1.6568,17000000.0
2008-05-15 11:57:00,1.6568,1.65685,1.6563,1.6565,15400000.0
2008-05-15 11:58:00,1.6564,1.6566,1.6564,1.65655,7600000.0
2008-05-15 11:59:00,1.6565,1.65675,1.6562,1.65675,19200000.0
2008-05-15 12:00:00,1.65675,1.657,1.65645,1.6567,34400000.0
2008-05-15 12:01:00,1.6566,1.65685,1.65655,1.65675,9200000.0
2008-05-15 12:02:00,1.6567,1.6569,1.6561,1.6563,31600000.0
2008-05-15 12:03:00,1.65625,1.65635,1.656,1.65605,25800000.0
2008-05-15 12:04:00,1.65605,1.6563,1.656,1.6562,12000000.0
2008-05-15 12:05:00,1.6562,1.6563,1.6561,1.6563,9400000.0
2008-05-15 12:06:00,1.6562,1.6563,1.6561,1.6561,22400000.0
2008-05-15 12:07:00,1.6561,1.6562,1.65565,1.656,40500000.0
2008-05-15 12:08:00,1.65595,1.65635,1.65595,1.6562,40000000.0
2008-05-15 12:09:00,1.6562,1.6565,1.65615,1.6565,17900000.0
2008-05-15 12:10:00,1.65645,1.65665,1.6563,1.6563,14200000.0
2008-05-15 12:11:00,1.65625,1.657,1.6561,1.65685,49500000.0
2008-05-15 12:12:00,1.6568,1.657,1.65645,1.65645,25800000.0
2008-05-15 12:13:00,1.65655,1.65705,1.65655,1.65675,36800000.0
2008-05-15 12:14:00,1.6568,1.65695,1.65665,1.65675,15400000.0
2008-05-15 12:15:00,1.65665,1.65675,1.65625,1.65635,36400000.0
2008-05-15 12:16:00,1.65625,1.65665,1.65625,1.65645,35200000.0
2008-05-15 12:17:00,1.6565,1.6568,1.6565,1.65665,22800000.0
2008-05-15 12:18:00,1.65675,1.65685,1.65645,1.6567,29600000.0
2008-05-15 12:19:00,1.6567,1.6572,1.6567,1.6572,31000000.0
2008-05-15 12:20:00,1.65725,1.6573,1.6568,1.6568,42700000.0
2008-05-15 12:21:00,1.6569,1.6571,1.65685,1.6569,21400000.0
2008-05-15 12:22:00,1.6569,1.657,1.6565,1.65655,22400000.0
2008-05-15 12:23:00,1.6566,1.6569,1.65645,1.6567,30800000.0
2008-05-15 12:24:00,1.65665,1.6568,1.6563,1.6566,27700000.0
2008-05-15 12:25:00,1.6567,1.6567,1.6562,1.65645,37400000.0
2008-05-15 12:26:00,1.6564,1.6566,1.6564,1.6565,18800000.0
2008-05-15 12:27:00,1.65655,1.6567,1.65635,1.6565,23600000.0
2008-05-15 12:28:00,1.6565,1.6566,1.65585,1.656,31000000.0
2008-05-15 12:29:00,1.656,1.6566,1.65585,1.6563,21600000.0
2008-05-15 12:30:00,1.6563,1.65755,1.6562,1.6571,38700000.0
2008-05-15 12:31:00,1.65715,1.6577,1.6568,1.6576,32800000.0
2008-05-15 12:32:00,1.6576,1.6581,1.6572,1.658,26000000.0
2008-05-15 12:33:00,1.658,1.6584,1.6579,1.65795,21900000.0
2008-05-15 12:34:00,1.6579,1.6582,1.6576,1.6581,31600000.0
2008-05-15 12:35:00,1.6582,1.6588,1.658,1.65815,36800000.0
2008-05-15 12:36:00,1.65805,1.6581,1.6579,1.658,20000000.0
2008-05-15 12:37:00,1.65805,1.65815,1.6577,1.65775,15000000.0
2008-05-15 12:38:00,1.65775,1.65775,1.6574,1.65745,21800000.0
2008-05-15 12:39:00,1.6574,1.6576,1.6573,1.6575,12000000.0
2008-05-15 12:40:00,1.65745,1.65755,1.6574,1.65745,9800000.0
2008-05-15 12:41:00,1.65745,1.65755,1.65725,1.65735,20800000.0
2008-05-15 12:42:00,1.65725,1.65745,1.65725,1.6573,18700000.0
2008-05-15 12:43:00,1.6573,1.6574,1.6569,1.6569,20400000.0
2008-05-15 12:44:00,1.65695,1.65765,1.6569,1.65745,17400000.0
2008-05-15 12:45:00,1.65755,1.6577,1.6572,1.6573,36600000.0
2008-05-15 12:46:00,1.65725,1.6574,1.65715,1.6573,23000000.0
2008-05-15 12:47:00,1.65735,1.65745,1.65685,1.65705,45400000.0
2008-05-15 12:48:00,1.65705,1.65725,1.6569,1.6571,25400000.0
2008-05-15 12:49:00,1.6571,1.65735,1.6567,1.6567,38300000.0
2008-05-15 12:50:00,1.6568,1.65685,1.65645,1.65655,26700000.0
2008-05-15 12:51:00,1.6566,1.65685,1.65645,1.65675,29400000.0
2008-05-15 12:52:00,1.65675,1.65685,1.65615,1.65635,34400000.0
2008-05-15 12:53:00,1.6563,1.65655,1.65595,1.65615,40200000.0
2008-05-15 12:54:00,1.6562,1.65625,1.65575,1.65585,36800000.0
2008-05-15 12:55:00,1.6559,1.65665,1.6558,1.65655,38900000.0
2008-05-15 12:56:00,1.6565,1.6565,1.65595,1.65635,40700000.0
2008-05-15 12:57:00,1.6563,1.6565,1.6559,1.6563,29000000.0
2008-05-15 12:58:00,1.65625,1.65625,1.656,1.65605,21200000.0
2008-05-15 12:59:00,1.656,1.65665,1.6558,1.65635,42800000.0
2008-05-15 13:00:00,1.65635,1.65655,1.6562,1.65625,21200000.0
2008-05-15 13:01:00,1.6562,1.65635,1.65595,1.65625,34200000.0
2008-05-15 13:02:00,1.65625,1.65625,1.65575,1.65595,29200000.0
2008-05-15 13:03:00,1.65595,1.65625,1.6559,1.656,30500000.0
2008-05-15 13:04:00,1.65595,1.6561,1.65565,1.65595,51900000.0
2008-05-15 13:05:00,1.65605,1.65615,1.65605,1.65615,16800000.0
2008-05-15 13:06:00,1.65615,1.65615,1.65605,1.65615,3000000.0
2008-05-15 13:07:00,1.6561,1.65625,1.65605,1.65625,21800000.0
2008-05-15 13:08:00,1.65615,1.65625,1.65585,1.65605,13900000.0
2008-05-15 13:09:00,1.65605,1.65605,1.65585,1.65595,18900000.0
2008-05-15 13:10:00,1.65595,1.65605,1.6559,1.65595,24700000.0
2008-05-15 13:11:00,1.65605,1.65605,1.65585,1.6559,12900000.0
2008-05-15 13:12:00,1.6558,1.6559,1.65555,1.65555,36800000.0
2008-05-15 13:13:00,1.65555,1.65585,1.65555,1.6557,33500000.0
2008-05-15 13:14:00,1.6558,1.6558,1.6558,1.6558,800000.0
2008-05-15 13:15:00,1.6558,1.6559,1.65575,1.6558,14900000.0
2008-05-15 13:16:00,1.6558,1.65585,1.6556,1.65575,13900000.0
2008-05-15 13:17:00,1.65575,1.65575,1.65555,1.65565,14700000.0
2008-05-15 13:18:00,1.6557,1.6557,1.65555,1.6556,8000000.0
2008-05-15 13:19:00,1.65555,1.65565,1.6554,1.65545,13400000.0
2008-05-15 13:20:00,1.65545,1.65565,1.65535,1.65555,14300000.0
2008-05-15 13:21:00,1.65555,1.6557,1.65545,1.6557,8300000.0
2008-05-15 13:22:00,1.65565,1.6557,1.6556,1.6557,7300000.0
2008-05-15 13:23:00,1.65575,1.6558,1.6557,1.6558,2000000.0
2008-05-15 13:24:00,1.65575,1.65595,1.65565,1.65595,17500000.0
2008-05-15 13:25:00,1.65595,1.65605,1.65595,1.65595,9900000.0
2008-05-15 13:26:00,1.65605,1.6563,1.65605,1.6561,33200000.0
2008-05-15 13:27:00,1.65605,1.6563,1.65605,1.6563,21000000.0
2008-05-15 13:28:00,1.65625,1.6565,1.6562,1.6564,17400000.0
2008-05-15 13:29:00,1.6565,1.65665,1.65615,1.6564,54100000.0
2008-05-15 13:30:00,1.65635,1.65645,1.65615,1.65635,54500000.0
2008-05-15 13:31:00,1.6563,1.6563,1.65585,1.6561,50800000.0
2008-05-15 13:32:00,1.6561,1.65615,1.65565,1.6559,66400000.0
2008-05-15 13:33:00,1.65585,1.6562,1.6552,1.6553,108900000.0
2008-05-15 13:34:00,1.65525,1.6562,1.65515,1.65615,54900000.0
2008-05-15 13:35:00,1.65605,1.65615,1.6554,1.65595,84000000.0
2008-05-15 13:36:00,1.656,1.6563,1.65585,1.65595,48200000.0
2008-05-15 13:37:00,1.65585,1.6564,1.65575,1.65595,47200000.0
2008-05-15 13:38:00,1.65585,1.65625,1.65585,1.65605,39300000.0
2008-05-15 13:39:00,1.6561,1.6562,1.6552,1.6552,53400000.0
2008-05-15 13:40:00,1.6553,1.65585,1.65505,1.65585,33000000.0
2008-05-15 13:41:00,1.65585,1.656,1.6556,1.6557,35000000.0
2008-05-15 13:42:00,1.6557,1.65605,1.6557,1.6559,29600000.0
2008-05-15 13:43:00,1.6559,1.65615,1.65565,1.6557,37500000.0
2008-05-15 13:44:00,1.6557,1.65595,1.6555,1.65595,32000000.0
2008-05-15 13:45:00,1.65595,1.65595,1.6555,1.6558,27200000.0
2008-05-15 13:46:00,1.65575,1.65615,1.6556,1.65615,20400000.0
2008-05-15 13:47:00,1.65605,1.65615,1.65555,1.65585,24000000.0
2008-05-15 13:48:00,1.6559,1.65595,1.65525,1.65535,31800000.0
2008-05-15 13:49:00,1.65535,1.65585,1.65535,1.65585,23200000.0
2008-05-15 13:50:00,1.6558,1.65625,1.6558,1.65605,39700000.0
2008-05-15 13:51:00,1.65605,1.65625,1.65535,1.6556,25600000.0
2008-05-15 13:52:00,1.65555,1.65585,1.65555,1.65555,20200000.0
2008-05-15 13:53:00,1.6557,1.656,1.6555,1.6557,26600000.0
2008-05-15 13:54:00,1.65575,1.6558,1.6554,1.6554,21200000.0
2008-05-15 13:55:00,1.6555,1.65565,1.6554,1.6554,12200000.0
2008-05-15 13:56:00,1.6554,1.65555,1.6551,1.65555,20800000.0
2008-05-15 13:57:00,1.65555,1.6557,1.6554,1.65545,14600000.0
2008-05-15 13:58:00,1.65545,1.6555,1.65505,1.65505,19800000.0
2008-05-15 13:59:00,1.6551,1.65535,1.65495,1.6552,27600000.0
2008-05-15 14:00:00,1.65515,1.65535,1.65515,1.65535,17200000.0
2008-05-15 14:01:00,1.6553,1.6555,1.65525,1.65525,17900000.0
2008-05-15 14:02:00,1.6553,1.6555,1.655,1.65525,21600000.0
2008-05-15 14:03:00,1.65515,1.65615,1.65515,1.6559,25600000.0
2008-05-15 14:04:00,1.65595,1.65615,1.65555,1.6559,17000000.0
2008-05-15 14:05:00,1.65585,1.6564,1.6556,1.6556,21400000.0
2008-05-15 14:06:00,1.65565,1.6557,1.65535,1.65555,34000000.0
2008-05-15 14:07:00,1.65555,1.65565,1.65535,1.65555,21000000.0
2008-05-15 14:08:00,1.6556,1.6565,1.6556,1.6565,17200000.0
2008-05-15 14:09:00,1.6565,1.6565,1.65555,1.65605,33900000.0
2008-05-15 14:10:00,1.6561,1.65625,1.65575,1.65585,41300000.0
2008-05-15 14:11:00,1.65585,1.65635,1.65565,1.6562,50700000.0
2008-05-15 14:12:00,1.65615,1.6563,1.65505,1.65505,45800000.0
2008-05-15 14:13:00,1.6551,1.65535,1.65455,1.65465,39900000.0
2008-05-15 14:14:00,1.6547,1.65475,1.6538,1.6541,73700000.0
2008-05-15 14:15:00,1.6541,1.65435,1.65385,1.65415,31000000.0
2008-05-15 14:16:00,1.65415,1.65495,1.6538,1.6547,28500000.0
2008-05-15 14:17:00,1.6546,1.65505,1.6543,1.6546,34800000.0
2008-05-15 14:18:00,1.6546,1.6549,1.65455,1.6546,20200000.0
2008-05-15 14:19:00,1.6546,1.65495,1.65425,1.65435,34200000.0
2008-05-15 14:20:00,1.65445,1.6548,1.6544,1.6545,28400000.0
2008-05-15 14:21:00,1.65445,1.65515,1.65435,1.65505,35000000.0
2008-05-15 14:22:00,1.65495,1.6557,1.65495,1.65555,22800000.0
2008-05-15 14:23:00,1.6556,1.65575,1.6555,1.65565,28400000.0
2008-05-15 14:24:00,1.65565,1.6557,1.6549,1.6551,23800000.0
2008-05-15 14:25:00,1.6551,1.65525,1.6549,1.65495,21400000.0
2008-05-15 14:26:00,1.65495,1.6553,1.6545,1.6552,33600000.0
2008-05-15 14:27:00,1.65535,1.65535,1.65485,1.65515,27800000.0
2008-05-15 14:28:00,1.65515,1.65515,1.65395,1.65465,37700000.0
2008-05-15 14:29:00,1.6544,1.6549,1.6543,1.6546,49000000.0
2008-05-15 14:30:00,1.6548,1.656,1.6545,1.6556,176300000.0
2008-05-15 14:31:00,1.6555,1.656,1.6554,1.6558,58300000.0
2008-05-15 14:32:00,1.65585,1.65585,1.6544,1.6545,58100000.0
2008-05-15 14:33:00,1.6545,1.65505,1.65425,1.6548,49800000.0
2008-05-15 14:34:00,1.6549,1.65545,1.6547,1.65475,39100000.0
2008-05-15 14:35:00,1.65465,1.65505,1.65365,1.6541,65800000.0
2008-05-15 14:36:00,1.65405,1.6544,1.6537,1.6544,27300000.0
2008-05-15 14:37:00,1.6544,1.65475,1.6541,1.65415,43300000.0
2008-05-15 14:38:00,1.65415,1.6547,1.65405,1.65465,24800000.0
2008-05-15 14:39:00,1.65475,1.65485,1.654,1.6542,48400000.0
2008-05-15 14:40:00,1.65405,1.65405,1.65195,1.65295,72600000.0
2008-05-15 14:41:00,1.65295,1.65325,1.65265,1.65275,54900000.0
2008-05-15 14:42:00,1.6527,1.65275,1.65215,1.65255,40600000.0
2008-05-15 14:43:00,1.65265,1.65295,1.6525,1.65275,22600000.0
2008-05-15 14:44:00,1.6529,1.6534,1.65275,1.653,38600000.0
2008-05-15 14:45:00,1.65305,1.65325,1.65255,1.65325,45200000.0
2008-05-15 14:46:00,1.6532,1.6539,1.65315,1.65385,78900000.0
2008-05-15 14:47:00,1.65375,1.6546,1.65375,1.65455,106500000.0
2008-05-15 14:48:00,1.65445,1.65445,1.654,1.6542,44000000.0
2008-05-15 14:49:00,1.65415,1.65495,1.6539,1.6541,50400000.0
2008-05-15 14:50:00,1.65415,1.6544,1.6538,1.65395,48800000.0
2008-05-15 14:51:00,1.65405,1.6542,1.65375,1.6541,34000000.0
2008-05-15 14:52:00,1.6542,1.6545,1.65385,1.6541,39400000.0
2008-05-15 14:53:00,1.65405,1.65445,1.65395,1.6543,39400000.0
2008-05-15 14:54:00,1.6544,1.65445,1.65355,1.65355,43200000.0
2008-05-15 14:55:00,1.65365,1.65365,1.6529,1.65305,21200000.0
2008-05-15 14:56:00,1.65315,1.65325,1.65245,1.65265,45300000.0
2008-05-15 14:57:00,1.65265,1.65275,1.652,1.65255,61600000.0
2008-05-15 14:58:00,1.65245,1.65335,1.65245,1.6531,62000000.0
2008-05-15 14:59:00,1.65305,1.65325,1.6529,1.65325,27000000.0
2008-05-15 15:00:00,1.6531,1.65365,1.65195,1.65325,139000000.0
2008-05-15 15:01:00,1.65325,1.6539,1.6532,1.6539,68100000.0
2008-05-15 15:02:00,1.65385,1.6548,1.65375,1.6543,55600000.0
2008-05-15 15:03:00,1.65435,1.65455,1.6542,1.65435,33600000.0
2008-05-15 15:04:00,1.65435,1.65485,1.6542,1.6547,43200000.0
2008-05-15 15:05:00,1.65465,1.65475,1.6539,1.6539,36200000.0
2008-05-15 15:06:00,1.65385,1.65455,1.65355,1.65455,55400000.0
2008-05-15 15:07:00,1.6546,1.6547,1.65415,1.6542,33400000.0
2008-05-15 15:08:00,1.65415,1.6544,1.65395,1.65415,40400000.0
2008-05-15 15:09:00,1.65415,1.6544,1.65345,1.65375,37600000.0
2008-05-15 15:10:00,1.6538,1.65395,1.65255,1.6529,64200000.0
2008-05-15 15:11:00,1.6528,1.65315,1.65255,1.65295,29000000.0
2008-05-15 15:12:00,1.65295,1.65325,1.6527,1.65285,36200000.0
2008-05-15 15:13:00,1.65285,1.65285,1.65255,1.65265,32200000.0
2008-05-15 15:14:00,1.65265,1.6529,1.6516,1.6518,86300000.0
2008-05-15 15:15:00,1.6519,1.65355,1.6519,1.6531,189000000.0
2008-05-15 15:16:00,1.6531,1.6537,1.65275,1.65335,82600000.0
2008-05-15 15:17:00,1.6533,1.6534,1.6529,1.653,50900000.0
2008-05-15 15:18:00,1.6529,1.6534,1.6523,1.6529,110900000.0
2008-05-15 15:19:00,1.65275,1.6534,1.65265,1.65315,46000000.0
2008-05-15 15:20:00,1.6531,1.65375,1.65305,1.65375,60800000.0
2008-05-15 15:21:00,1.6537,1.6538,1.6532,1.65335,54900000.0
2008-05-15 15:22:00,1.6533,1.6536,1.65325,1.65325,28600000.0
2008-05-15 15:23:00,1.6532,1.6535,1.6529,1.65335,43000000.0
2008-05-15 15:24:00,1.65325,1.6533,1.6529,1.65305,33100000.0
2008-05-15 15:25:00,1.6531,1.6533,1.6526,1.6526,20200000.0
2008-05-15 15:26:00,1.65265,1.65295,1.6524,1.65255,51200000.0
2008-05-15 15:27:00,1.65255,1.6531,1.65255,1.6531,27600000.0
2008-05-15 15:28:00,1.65305,1.65305,1.65275,1.6528,21600000.0
2008-05-15 15:29:00,1.6529,1.6534,1.6527,1.65325,37000000.0
2008-05-15 15:30:00,1.65325,1.6536,1.65295,1.6534,39400000.0
2008-05-15 15:31:00,1.6534,1.65355,1.6529,1.65345,33200000.0
2008-05-15 15:32:00,1.65355,1.654,1.6533,1.6534,45400000.0
2008-05-15 15:33:00,1.65345,1.65385,1.6533,1.65375,26200000.0
2008-05-15 15:34:00,1.65375,1.65395,1.65345,1.6535,36600000.0
2008-05-15 15:35:00,1.65345,1.65365,1.6532,1.65325,39600000.0
2008-05-15 15:36:00,1.6532,1.6534,1.6527,1.6527,35400000.0
2008-05-15 15:37:00,1.6527,1.65305,1.6523,1.65255,40200000.0
2008-05-15 15:38:00,1.65255,1.65275,1.6523,1.65245,36700000.0
2008-05-15 15:39:00,1.65255,1.65265,1.6518,1.6519,28600000.0
2008-05-15 15:40:00,1.652,1.65215,1.65125,1.6514,42900000.0
2008-05-15 15:41:00,1.6515,1.65195,1.6514,1.65175,47100000.0
2008-05-15 15:42:00,1.65175,1.65205,1.6514,1.6518,50400000.0
2008-05-15 15:43:00,1.65185,1.65215,1.6514,1.65215,39600000.0
2008-05-15 15:44:00,1.6521,1.65225,1.65175,1.65205,51500000.0
2008-05-15 15:45:00,1.65205,1.65255,1.6518,1.6522,45600000.0
2008-05-15 15:46:00,1.65225,1.65285,1.6522,1.65235,33600000.0
2008-05-15 15:47:00,1.6524,1.65275,1.65215,1.6525,31800000.0
2008-05-15 15:48:00,1.6526,1.6526,1.65225,1.6523,27400000.0
2008-05-15 15:49:00,1.65225,1.65225,1.65165,1.6517,39300000.0
2008-05-15 15:50:00,1.65175,1.65205,1.65135,1.65205,22800000.0
2008-05-15 15:51:00,1.6521,1.65215,1.6511,1.6511,36000000.0
2008-05-15 15:52:00,1.6511,1.6512,1.65025,1.65095,50800000.0
2008-05-15 15:53:00,1.65095,1.6513,1.6506,1.65105,43600000.0
2008-05-15 15:54:00,1.65105,1.65155,1.6508,1.65125,32700000.0
2008-05-15 15:55:00,1.65135,1.65145,1.65085,1.65145,20200000.0
2008-05-15 15:56:00,1.65145,1.65155,1.65105,1.6512,44800000.0
2008-05-15 15:57:00,1.6512,1.65145,1.65065,1.6507,42200000.0
2008-05-15 15:58:00,1.6506,1.65105,1.6503,1.6509,44800000.0
2008-05-15 15:59:00,1.6509,1.6509,1.6498,1.6499,152200000.0
2008-05-15 16:00:00,1.6498,1.65075,1.6494,1.65035,294700000.0
2008-05-15 16:01:00,1.65035,1.6511,1.65035,1.651,79700000.0
2008-05-15 16:02:00,1.65105,1.65135,1.65075,1.65105,56100000.0
2008-05-15 16:03:00,1.65105,1.65125,1.65065,1.65115,51200000.0
2008-05-15 16:04:00,1.65115,1.65135,1.65055,1.6511,52100000.0
2008-05-15 16:05:00,1.6511,1.65115,1.6504,1.6508,48000000.0
2008-05-15 16:06:00,1.6508,1.6514,1.65065,1.65105,59900000.0
2008-05-15 16:07:00,1.65105,1.6516,1.6509,1.6512,104800000.0
2008-05-15 16:08:00,1.6513,1.65135,1.651,1.651,45800000.0
2008-05-15 16:09:00,1.651,1.65115,1.65075,1.651,29700000.0
2008-05-15 16:10:00,1.65065,1.6511,1.65055,1.6507,46100000.0
2008-05-15 16:11:00,1.65065,1.65125,1.65065,1.65125,225900000.0
2008-05-15 16:12:00,1.65115,1.65145,1.651,1.65145,36600000.0
2008-05-15 16:13:00,1.65145,1.65195,1.6513,1.65135,42500000.0
2008-05-15 16:14:00,1.65155,1.6519,1.6513,1.6518,24800000.0
2008-05-15 16:15:00,1.6518,1.652,1.6517,1.6517,79600000.0
2008-05-15 16:16:00,1.6517,1.65255,1.6516,1.65225,112100000.0
2008-05-15 16:17:00,1.65225,1.65235,1.65165,1.6517,28200000.0
2008-05-15 16:18:00,1.65165,1.65175,1.65105,1.65135,38900000.0
2008-05-15 16:19:00,1.65135,1.6516,1.65115,1.65135,37900000.0
2008-05-15 16:20:00,1.65135,1.65135,1.65095,1.65095,27200000.0
2008-05-15 16:21:00,1.65105,1.6515,1.6507,1.6513,28200000.0
2008-05-15 16:22:00,1.65115,1.65125,1.6507,1.65085,73400000.0
2008-05-15 16:23:00,1.65085,1.6512,1.65085,1.65095,31300000.0
2008-05-15 16:24:00,1.65095,1.65135,1.6505,1.65105,54200000.0
2008-05-15 16:25:00,1.6511,1.6511,1.65,1.65105,65900000.0
2008-05-15 16:26:00,1.65115,1.6515,1.65095,1.6513,45900000.0
2008-05-15 16:27:00,1.6512,1.6515,1.65105,1.6513,39000000.0
2008-05-15 16:28:00,1.65135,1.65165,1.65115,1.65115,35900000.0
2008-05-15 16:29:00,1.65125,1.65145,1.6507,1.6509,42300000.0
2008-05-15 16:30:00,1.6509,1.65105,1.65045,1.65085,33700000.0
2008-05-15 16:31:00,1.65085,1.651,1.65065,1.6508,34200000.0
2008-05-15 16:32:00,1.65085,1.65135,1.6508,1.65115,32600000.0
2008-05-15 16:33:00,1.65115,1.6515,1.651,1.65105,29200000.0
2008-05-15 16:34:00,1.6511,1.6513,1.6505,1.65125,46200000.0
2008-05-15 16:35:00,1.65125,1.65145,1.65075,1.65105,32500000.0
2008-05-15 16:36:00,1.651,1.65115,1.65085,1.6511,29100000.0
2008-05-15 16:37:00,1.65105,1.65145,1.6503,1.6504,44500000.0
2008-05-15 16:38:00,1.65035,1.6504,1.6501,1.65025,19600000.0
2008-05-15 16:39:00,1.6502,1.65085,1.6502,1.65045,23000000.0
2008-05-15 16:40:00,1.6506,1.6507,1.65025,1.6504,25400000.0
2008-05-15 16:41:00,1.65035,1.6504,1.64955,1.64985,29600000.0
2008-05-15 16:42:00,1.6499,1.6501,1.64975,1.64995,29400000.0
2008-05-15 16:43:00,1.64995,1.6505,1.64995,1.6503,32500000.0
2008-05-15 16:44:00,1.6504,1.6504,1.64985,1.65,28600000.0
2008-05-15 16:45:00,1.65,1.6503,1.64995,1.65,30200000.0
2008-05-15 16:46:00,1.6501,1.6504,1.6499,1.6499,37000000.0
2008-05-15 16:47:00,1.64995,1.65045,1.6499,1.65035,29500000.0
2008-05-15 16:48:00,1.65035,1.65065,1.64975,1.65,68400000.0
2008-05-15 16:49:00,1.65,1.65035,1.6497,1.65035,42800000.0
2008-05-15 16:50:00,1.65025,1.65075,1.64985,1.65055,49100000.0
2008-05-15 16:51:00,1.65055,1.6507,1.65025,1.6506,52800000.0
2008-05-15 16:52:00,1.6506,1.6506,1.64965,1.64965,31800000.0
2008-05-15 16:53:00,1.6496,1.65025,1.6496,1.65015,25600000.0
2008-05-15 16:54:00,1.65015,1.65015,1.64945,1.6498,30800000.0
2008-05-15 16:55:00,1.6498,1.64995,1.6497,1.64995,10800000.0
2008-05-15 16:56:00,1.65,1.65045,1.6499,1.65045,10800000.0
2008-05-15 16:57:00,1.65045,1.65055,1.65015,1.6502,20000000.0
2008-05-15 16:58:00,1.65025,1.65025,1.64965,1.64965,15800000.0
2008-05-15 16:59:00,1.6496,1.65,1.64905,1.64925,52200000.0
2008-05-15 17:00:00,1.64925,1.64995,1.64915,1.6499,39500000.0
2008-05-15 17:01:00,1.64985,1.6502,1.64975,1.65005,33300000.0
2008-05-15 17:02:00,1.64995,1.65015,1.64975,1.64985,25400000.0
2008-05-15 17:03:00,1.64985,1.65,1.6495,1.65,26700000.0
2008-05-15 17:04:00,1.65,1.65,1.64915,1.64915,30200000.0
2008-05-15 17:05:00,1.64925,1.64985,1.64925,1.64985,34100000.0
2008-05-15 17:06:00,1.64985,1.64985,1.64945,1.6495,24200000.0
2008-05-15 17:07:00,1.6495,1.64975,1.64945,1.64965,28200000.0
2008-05-15 17:08:00,1.64965,1.64975,1.64955,1.6497,36600000.0
2008-05-15 17:09:00,1.6497,1.64995,1.64965,1.64965,39200000.0
2008-05-15 17:10:00,1.64955,1.64985,1.6492,1.64985,22000000.0
2008-05-15 17:11:00,1.64985,1.64985,1.64845,1.64945,32600000.0
2008-05-15 17:12:00,1.6492,1.6496,1.64895,1.64895,51900000.0
2008-05-15 17:13:00,1.64905,1.6492,1.64845,1.64845,43500000.0
2008-05-15 17:14:00,1.6484,1.64865,1.64835,1.64855,31900000.0
2008-05-15 17:15:00,1.64855,1.64895,1.6482,1.64825,70400000.0
2008-05-15 17:16:00,1.64825,1.64895,1.64825,1.64875,41000000.0
2008-05-15 17:17:00,1.6488,1.64895,1.648,1.648,45100000.0
2008-05-15 17:18:00,1.64805,1.64805,1.64645,1.64735,77600000.0
2008-05-15 17:19:00,1.64735,1.64795,1.64735,1.64765,103900000.0
2008-05-15 17:20:00,1.64775,1.64775,1.64705,1.64755,25600000.0
2008-05-15 17:21:00,1.64755,1.64795,1.64745,1.6475,47900000.0
2008-05-15 17:22:00,1.64745,1.648,1.64725,1.648,38900000.0
2008-05-15 17:23:00,1.648,1.6482,1.64735,1.64735,46000000.0
2008-05-15 17:24:00,1.64755,1.6478,1.64695,1.64715,28200000.0
2008-05-15 17:25:00,1.6472,1.64765,1.64675,1.64765,26800000.0
2008-05-15 17:26:00,1.64765,1.64785,1.64715,1.64725,23600000.0
2008-05-15 17:27:00,1.6472,1.64785,1.64715,1.64765,41400000.0
2008-05-15 17:28:00,1.64765,1.64795,1.64675,1.6468,53800000.0
2008-05-15 17:29:00,1.6468,1.64695,1.6466,1.64675,34300000.0
2008-05-15 17:30:00,1.64685,1.64705,1.6466,1.64685,47900000.0
2008-05-15 17:31:00,1.6469,1.647,1.64685,1.64685,18000000.0
2008-05-15 17:32:00,1.64685,1.64685,1.6459,1.64625,50900000.0
2008-05-15 17:33:00,1.6463,1.6464,1.64565,1.64585,47200000.0
2008-05-15 17:34:00,1.6459,1.64595,1.6451,1.64545,24900000.0
2008-05-15 17:35:00,1.6454,1.6458,1.64525,1.6458,44100000.0
2008-05-15 17:36:00,1.64575,1.64585,1.64535,1.6455,33400000.0
2008-05-15 17:37:00,1.6455,1.64555,1.6451,1.64545,24400000.0
2008-05-15 17:38:00,1.64545,1.6456,1.64515,1.64535,32400000.0
2008-05-15 17:39:00,1.64535,1.64535,1.64385,1.6448,107200000.0
2008-05-15 17:40:00,1.6447,1.6451,1.6447,1.64495,43500000.0
2008-05-15 17:41:00,1.645,1.64505,1.64425,1.6447,37000000.0
2008-05-15 17:42:00,1.64475,1.6453,1.6445,1.64505,58100000.0
2008-05-15 17:43:00,1.64505,1.64525,1.6447,1.6452,53200000.0
2008-05-15 17:44:00,1.64515,1.64545,1.64475,1.64545,42800000.0
2008-05-15 17:45:00,1.64545,1.64565,1.64535,1.64565,33600000.0
2008-05-15 17:46:00,1.64565,1.64645,1.6455,1.64645,35000000.0
2008-05-15 17:47:00,1.64645,1.64695,1.64625,1.64655,35800000.0
2008-05-15 17:48:00,1.64655,1.64675,1.64645,1.64675,18000000.0
2008-05-15 17:49:00,1.6468,1.6471,1.64655,1.64655,26700000.0
2008-05-15 17:50:00,1.64655,1.64685,1.6462,1.6466,35000000.0
2008-05-15 17:51:00,1.6466,1.64665,1.64605,1.64605,40700000.0
2008-05-15 17:52:00,1.64595,1.64615,1.6457,1.6458,57200000.0
2008-05-15 17:53:00,1.64575,1.6458,1.64555,1.64555,23200000.0
2008-05-15 17:54:00,1.64565,1.64575,1.64495,1.64525,39000000.0
2008-05-15 17:55:00,1.6453,1.64545,1.64465,1.64465,31800000.0
2008-05-15 17:56:00,1.6448,1.64495,1.64445,1.6448,16400000.0
2008-05-15 17:57:00,1.645,1.6455,1.64485,1.6454,41000000.0
2008-05-15 17:58:00,1.64545,1.64605,1.64535,1.6458,28000000.0
2008-05-15 17:59:00,1.6458,1.6458,1.6452,1.6455,33700000.0
2008-05-15 18:00:00,1.64555,1.6456,1.64535,1.6456,20000000.0
2008-05-15 18:01:00,1.6456,1.6458,1.6443,1.64435,24400000.0
2008-05-15 18:02:00,1.64445,1.6449,1.64445,1.64455,32500000.0
2008-05-15 18:03:00,1.64445,1.64475,1.6444,1.64465,6600000.0
2008-05-15 18:04:00,1.64465,1.6451,1.6445,1.6449,19200000.0
2008-05-15 18:05:00,1.645,1.6455,1.64485,1.6452,24300000.0
2008-05-15 18:06:00,1.64505,1.64515,1.64475,1.64475,12300000.0
2008-05-15 18:07:00,1.6451,1.6456,1.6449,1.64545,20500000.0
2008-05-15 18:08:00,1.6454,1.64545,1.6451,1.6451,7200000.0
2008-05-15 18:09:00,1.64515,1.64555,1.64505,1.64545,9600000.0
2008-05-15 18:10:00,1.64545,1.64565,1.6453,1.64565,20500000.0
2008-05-15 18:11:00,1.64565,1.64565,1.6452,1.6452,28900000.0
2008-05-15 18:12:00,1.64515,1.64585,1.64515,1.6457,27600000.0
2008-05-15 18:13:00,1.64575,1.646,1.64505,1.64505,20600000.0
2008-05-15 18:14:00,1.6451,1.64555,1.6445,1.64545,27200000.0
2008-05-15 18:15:00,1.64545,1.64565,1.64535,1.64565,15800000.0
2008-05-15 18:16:00,1.64565,1.64565,1.6448,1.6448,30300000.0
2008-05-15 18:17:00,1.6448,1.64505,1.64475,1.645,16000000.0
2008-05-15 18:18:00,1.6449,1.64495,1.6446,1.64465,8800000.0
2008-05-15 18:19:00,1.6447,1.64525,1.6445,1.64505,12800000.0
2008-05-15 18:20:00,1.64495,1.6451,1.6445,1.64455,34200000.0
2008-05-15 18:21:00,1.64455,1.6454,1.64455,1.64515,28400000.0
2008-05-15 18:22:00,1.64515,1.6452,1.64465,1.64495,23400000.0
2008-05-15 18:23:00,1.64495,1.6454,1.6447,1.64505,28800000.0
2008-05-15 18:24:00,1.645,1.6452,1.6445,1.64475,29500000.0
2008-05-15 18:25:00,1.64475,1.64475,1.6441,1.6444,21900000.0
2008-05-15 18:26:00,1.64445,1.64455,1.64415,1.6444,22100000.0
2008-05-15 18:27:00,1.6445,1.6445,1.64345,1.6436,29400000.0
2008-05-15 18:28:00,1.6436,1.64375,1.643,1.64325,38600000.0
2008-05-15 18:29:00,1.64325,1.64375,1.643,1.6433,37100000.0
2008-05-15 18:30:00,1.64325,1.6439,1.6428,1.64375,26000000.0
2008-05-15 18:31:00,1.6438,1.644,1.6436,1.64375,20800000.0
2008-05-15 18:32:00,1.64375,1.64375,1.6432,1.6434,14200000.0
2008-05-15 18:33:00,1.6435,1.6437,1.6433,1.64345,22000000.0
2008-05-15 18:34:00,1.64355,1.64415,1.6431,1.6434,30400000.0
2008-05-15 18:35:00,1.6435,1.64355,1.64295,1.6434,21200000.0
2008-05-15 18:36:00,1.64345,1.64375,1.64315,1.6434,28000000.0
2008-05-15 18:37:00,1.6433,1.64365,1.64185,1.6425,69300000.0
2008-05-15 18:38:00,1.6425,1.64355,1.6418,1.64325,64200000.0
2008-05-15 18:39:00,1.6431,1.64405,1.6427,1.644,42800000.0
2008-05-15 18:40:00,1.64395,1.644,1.64295,1.64365,44400000.0
2008-05-15 18:41:00,1.6438,1.6445,1.64355,1.6444,39600000.0
2008-05-15 18:42:00,1.6443,1.6449,1.64405,1.6445,28800000.0
2008-05-15 18:43:00,1.6446,1.64605,1.64455,1.64565,39200000.0
2008-05-15 18:44:00,1.6457,1.6459,1.6454,1.64575,27200000.0
2008-05-15 18:45:00,1.6457,1.6457,1.64415,1.64415,32000000.0
2008-05-15 18:46:00,1.6443,1.6446,1.64415,1.6445,16500000.0
2008-05-15 18:47:00,1.6445,1.645,1.6444,1.645,25000000.0
2008-05-15 18:48:00,1.645,1.64605,1.6448,1.64605,22200000.0
2008-05-15 18:49:00,1.64595,1.6469,1.6459,1.646,39600000.0
2008-05-15 18:50:00,1.64615,1.64645,1.646,1.64625,20100000.0
2008-05-15 18:51:00,1.64635,1.64675,1.64595,1.64595,26900000.0
2008-05-15 18:52:00,1.64595,1.64595,1.6453,1.6455,22000000.0
2008-05-15 18:53:00,1.64555,1.646,1.64545,1.6457,27400000.0
2008-05-15 18:54:00,1.64575,1.6464,1.64545,1.6458,31700000.0
2008-05-15 18:55:00,1.6458,1.6458,1.64565,1.6457,12100000.0
2008-05-15 18:56:00,1.6457,1.6459,1.6454,1.6457,27300000.0
2008-05-15 18:57:00,1.6457,1.646,1.6457,1.646,12800000.0
2008-05-15 18:58:00,1.64595,1.64615,1.64545,1.6457,25800000.0
2008-05-15 18:59:00,1.64565,1.64605,1.64515,1.6454,28200000.0
2008-05-15 19:00:00,1.64565,1.64605,1.6453,1.6458,25500000.0
2008-05-15 19:01:00,1.6458,1.64595,1.64545,1.6459,14600000.0
2008-05-15 19:02:00,1.64595,1.6461,1.6452,1.64525,16800000.0
2008-05-15 19:03:00,1.64525,1.6454,1.64495,1.645,16800000.0
2008-05-15 19:04:00,1.645,1.6453,1.6449,1.64505,19400000.0
2008-05-15 19:05:00,1.64495,1.64495,1.6445,1.64475,30400000.0
2008-05-15 19:06:00,1.6448,1.64505,1.6439,1.6446,28600000.0
2008-05-15 19:07:00,1.64465,1.64495,1.64415,1.64455,27500000.0
2008-05-15 19:08:00,1.6445,1.645,1.6442,1.6446,34700000.0
2008-05-15 19:09:00,1.64445,1.6461,1.644,1.6461,30300000.0
2008-05-15 19:10:00,1.64595,1.64605,1.6452,1.6457,25400000.0
2008-05-15 19:11:00,1.64555,1.64585,1.64505,1.64575,31400000.0
2008-05-15 19:12:00,1.64575,1.64595,1.64525,1.64545,17800000.0
2008-05-15 19:13:00,1.6454,1.6454,1.64495,1.64505,19600000.0
2008-05-15 19:14:00,1.6451,1.64595,1.6451,1.64545,19400000.0
2008-05-15 19:15:00,1.6455,1.6458,1.6452,1.6457,21600000.0
2008-05-15 19:16:00,1.64575,1.6468,1.64575,1.64635,33600000.0
2008-05-15 19:17:00,1.6464,1.64665,1.64615,1.6463,40800000.0
2008-05-15 19:18:00,1.64655,1.64675,1.64555,1.64605,31200000.0
2008-05-15 19:19:00,1.6461,1.64625,1.6459,1.6461,15200000.0
2008-05-15 19:20:00,1.6461,1.6461,1.6454,1.64585,38400000.0
2008-05-15 19:21:00,1.6459,1.6462,1.64575,1.64585,20000000.0
2008-05-15 19:22:00,1.64575,1.64575,1.6454,1.64555,12200000.0
2008-05-15 19:23:00,1.6456,1.64565,1.6453,1.64545,12400000.0
2008-05-15 19:24:00,1.6454,1.6454,1.64455,1.64475,29100000.0
2008-05-15 19:25:00,1.64475,1.6449,1.6445,1.6445,8000000.0
2008-05-15 19:26:00,1.64455,1.64495,1.6445,1.6446,12200000.0
2008-05-15 19:27:00,1.6445,1.64495,1.64445,1.64455,13400000.0
2008-05-15 19:28:00,1.6446,1.6453,1.6446,1.6452,10000000.0
2008-05-15 19:29:00,1.6452,1.6454,1.645,1.64535,19600000.0
2008-05-15 19:30:00,1.64535,1.6454,1.645,1.64505,11200000.0
2008-05-15 19:31:00,1.645,1.6454,1.645,1.6454,12400000.0
2008-05-15 19:32:00,1.6454,1.6455,1.645,1.6451,7000000.0
2008-05-15 19:33:00,1.6451,1.6452,1.64495,1.64495,10800000.0
2008-05-15 19:34:00,1.6449,1.64515,1.6448,1.64515,5800000.0
2008-05-15 19:35:00,1.6451,1.6452,1.6451,1.6452,6800000.0
2008-05-15 19:36:00,1.64525,1.64535,1.6452,1.64535,4400000.0
2008-05-15 19:37:00,1.6454,1.64575,1.6454,1.6457,9800000.0
2008-05-15 19:38:00,1.64565,1.64565,1.6449,1.64495,15000000.0
2008-05-15 19:39:00,1.6449,1.64555,1.6449,1.64515,13800000.0
2008-05-15 19:40:00,1.6451,1.64515,1.645,1.64505,6400000.0
2008-05-15 19:41:00,1.645,1.645,1.6449,1.645,4400000.0
2008-05-15 19:42:00,1.64495,1.6455,1.6449,1.6453,10400000.0
2008-05-15 19:43:00,1.6451,1.6453,1.64495,1.6451,6800000.0
2008-05-15 19:44:00,1.6451,1.6452,1.64445,1.64445,18700000.0
2008-05-15 19:45:00,1.64455,1.64475,1.64455,1.64455,14000000.0
2008-05-15 19:46:00,1.6445,1.6446,1.64405,1.64405,24000000.0
2008-05-15 19:47:00,1.6441,1.6447,1.64405,1.6444,11100000.0
2008-05-15 19:48:00,1.6447,1.6452,1.64435,1.64475,23900000.0
2008-05-15 19:49:00,1.64485,1.645,1.64475,1.645,3800000.0
2008-05-15 19:50:00,1.645,1.6454,1.64495,1.6454,14000000.0
2008-05-15 19:51:00,1.64545,1.64555,1.6449,1.6451,26600000.0
2008-05-15 19:52:00,1.64515,1.64525,1.645,1.645,10200000.0
2008-05-15 19:53:00,1.64505,1.6461,1.645,1.64565,14600000.0
2008-05-15 19:54:00,1.6456,1.6456,1.64505,1.64555,23400000.0
2008-05-15 19:55:00,1.6456,1.6457,1.645,1.6452,30000000.0
2008-05-15 19:56:00,1.64515,1.64525,1.6444,1.6444,13000000.0
2008-05-15 19:57:00,1.6442,1.64445,1.6439,1.64425,25900000.0
2008-05-15 19:58:00,1.6442,1.6443,1.6438,1.6438,11400000.0
2008-05-15 19:59:00,1.6438,1.64385,1.64345,1.6436,14400000.0
2008-05-15 20:00:00,1.64355,1.6438,1.64355,1.6438,10400000.0
2008-05-15 20:01:00,1.6438,1.6439,1.64365,1.64385,7200000.0
2008-05-15 20:02:00,1.6439,1.64425,1.6436,1.6437,12000000.0
2008-05-15 20:03:00,1.6438,1.6439,1.6434,1.6438,18000000.0
2008-05-15 20:04:00,1.6437,1.6437,1.6428,1.6431,23400000.0
2008-05-15 20:05:00,1.643,1.6432,1.6427,1.6427,8400000.0
2008-05-15 20:06:00,1.64285,1.643,1.6425,1.6429,22600000.0
2008-05-15 20:07:00,1.6429,1.6437,1.64285,1.64355,17400000.0
2008-05-15 20:08:00,1.64355,1.64365,1.64325,1.6435,14000000.0
2008-05-15 20:09:00,1.6436,1.64375,1.64325,1.6436,10200000.0
2008-05-15 20:10:00,1.64345,1.64385,1.64335,1.6437,9000000.0
2008-05-15 20:11:00,1.64385,1.64385,1.64365,1.6437,3200000.0
2008-05-15 20:12:00,1.64365,1.6443,1.6436,1.644,14400000.0
2008-05-15 20:13:00,1.64395,1.64395,1.6438,1.64385,6800000.0
2008-05-15 20:14:00,1.6438,1.6439,1.6437,1.64385,6000000.0
2008-05-15 20:15:00,1.6439,1.6439,1.6436,1.6437,11000000.0
2008-05-15 20:16:00,1.6437,1.6437,1.6428,1.6434,11500000.0
2008-05-15 20:17:00,1.6435,1.6436,1.6424,1.6427,18900000.0
2008-05-15 20:18:00,1.64255,1.6431,1.64255,1.6431,6800000.0
2008-05-15 20:19:00,1.643,1.6433,1.643,1.6431,5800000.0
2008-05-15 20:20:00,1.6431,1.6432,1.643,1.6431,9200000.0
2008-05-15 20:21:00,1.6431,1.6435,1.643,1.6435,5800000.0
2008-05-15 20:22:00,1.6435,1.6435,1.6435,1.6435,400000.0
2008-05-15 20:23:00,1.64355,1.6438,1.6433,1.6433,8200000.0
2008-05-15 20:24:00,1.6433,1.6433,1.6431,1.6433,4000000.0
2008-05-15 20:25:00,1.6433,1.6434,1.6433,1.6434,1000000.0
2008-05-15 20:26:00,1.6435,1.6437,1.6432,1.6435,9800000.0
2008-05-15 20:27:00,1.6435,1.6441,1.6435,1.6436,17600000.0
2008-05-15 20:28:00,1.6436,1.6444,1.6433,1.6436,23200000.0
2008-05-15 20:29:00,1.6436,1.6437,1.6433,1.6434,9600000.0
2008-05-15 20:30:00,1.64345,1.6435,1.6432,1.6435,10400000.0
2008-05-15 20:31:00,1.6435,1.6439,1.6435,1.6438,20300000.0
2008-05-15 20:32:00,1.6437,1.6439,1.6437,1.6439,6000000.0
2008-05-15 20:33:00,1.644,1.644,1.6434,1.64345,12200000.0
2008-05-15 20:34:00,1.6434,1.6435,1.6434,1.6434,2400000.0
2008-05-15 20:35:00,1.6433,1.6434,1.6431,1.64325,14800000.0
2008-05-15 20:36:00,1.6432,1.6432,1.64305,1.6431,6300000.0
2008-05-15 20:37:00,1.6431,1.6435,1.6431,1.6435,4200000.0
2008-05-15 20:38:00,1.6436,1.6437,1.6435,1.6436,4000000.0
2008-05-15 20:39:00,1.6436,1.6438,1.64305,1.6433,23600000.0
2008-05-15 20:40:00,1.6434,1.6435,1.6433,1.6435,2400000.0
2008-05-15 20:41:00,1.6433,1.6433,1.6429,1.6429,2000000.0
2008-05-15 20:42:00,1.6429,1.643,1.6429,1.643,2400000.0
2008-05-15 20:43:00,1.643,1.6433,1.6429,1.6431,6800000.0
2008-05-15 20:44:00,1.643,1.6431,1.643,1.643,4800000.0
2008-05-15 20:45:00,1.643,1.6432,1.643,1.643,2400000.0
2008-05-15 20:46:00,1.6428,1.6429,1.64235,1.6429,8100000.0
2008-05-15 20:47:00,1.6428,1.6429,1.64265,1.6429,5000000.0
2008-05-15 20:48:00,1.64285,1.6432,1.6428,1.6431,5400000.0
2008-05-15 20:49:00,1.6431,1.6432,1.6427,1.64275,15800000.0
2008-05-15 20:50:00,1.6428,1.6433,1.6428,1.643,10800000.0
2008-05-15 20:51:00,1.643,1.6431,1.6424,1.6426,11000000.0
2008-05-15 20:52:00,1.6426,1.6427,1.6422,1.6423,18400000.0
2008-05-15 20:53:00,1.64245,1.64245,1.6422,1.6422,8000000.0
2008-05-15 20:54:00,1.64205,1.6425,1.642,1.64205,10700000.0
2008-05-15 20:55:00,1.642,1.642,1.6412,1.6418,13700000.0
2008-05-15 20:56:00,1.6419,1.642,1.6418,1.6419,7400000.0
2008-05-15 20:57:00,1.6419,1.642,1.6419,1.642,4000000.0
2008-05-15 20:58:00,1.64195,1.64195,1.6414,1.6414,9400000.0
2008-05-15 20:59:00,1.6413,1.6421,1.6413,1.6417,16600000.0
2008-05-15 21:00:00,1.64165,1.6422,1.6416,1.642,8000000.0
2008-05-15 21:01:00,1.6422,1.6423,1.6419,1.6423,4600000.0
2008-05-15 21:02:00,1.6423,1.6425,1.6422,1.6423,7600000.0
2008-05-15 21:03:00,1.64215,1.6422,1.6418,1.6421,20800000.0
2008-05-15 21:04:00,1.64205,1.6428,1.64195,1.6428,16000000.0
2008-05-15 21:05:00,1.64285,1.6431,1.64235,1.64265,18200000.0
2008-05-15 21:06:00,1.6426,1.64325,1.6422,1.64305,20300000.0
2008-05-15 21:07:00,1.64315,1.64385,1.64305,1.64385,18400000.0
2008-05-15 21:08:00,1.6439,1.6443,1.643,1.643,18800000.0
2008-05-15 21:09:00,1.6431,1.6442,1.6431,1.6439,14600000.0
2008-05-15 21:10:00,1.64375,1.6441,1.6437,1.64405,8200000.0
2008-05-15 21:11:00,1.644,1.6444,1.644,1.644,15600000.0
2008-05-15 21:12:00,1.6441,1.64435,1.643,1.643,21400000.0
2008-05-15 21:13:00,1.6431,1.6433,1.6428,1.64305,9800000.0
2008-05-15 21:14:00,1.643,1.64315,1.64265,1.64305,15900000.0
2008-05-15 21:15:00,1.643,1.643,1.64285,1.6429,6400000.0
2008-05-15 21:16:00,1.6429,1.64295,1.6429,1.64295,800000.0
2008-05-15 21:17:00,1.64285,1.64315,1.6427,1.6427,5600000.0
2008-05-15 21:18:00,1.64305,1.6431,1.64245,1.6425,5500000.0
2008-05-15 21:19:00,1.64245,1.64245,1.6419,1.6419,7800000.0
2008-05-15 21:20:00,1.6419,1.64265,1.6418,1.64265,19200000.0
2008-05-15 21:21:00,1.64265,1.6432,1.64255,1.6432,13200000.0
2008-05-15 21:22:00,1.64315,1.64335,1.6428,1.64335,16800000.0
2008-05-15 21:23:00,1.64335,1.64335,1.64305,1.64305,6600000.0
2008-05-15 21:24:00,1.6431,1.6434,1.64255,1.6429,19300000.0
2008-05-15 21:25:00,1.64295,1.64295,1.6426,1.6427,7600000.0
2008-05-15 21:26:00,1.6427,1.6427,1.6427,1.6427,1000000.0
2008-05-15 21:27:00,1.64265,1.6428,1.6426,1.6427,7800000.0
2008-05-15 21:28:00,1.64255,1.64315,1.6425,1.64315,22400000.0
2008-05-15 21:29:00,1.6431,1.6432,1.64295,1.64295,9400000.0
2008-05-15 21:30:00,1.64305,1.6432,1.643,1.6431,5200000.0
2008-05-15 21:31:00,1.64305,1.6433,1.64295,1.6432,7600000.0
2008-05-15 21:32:00,1.6431,1.6431,1.64295,1.64295,4400000.0
2008-05-15 21:33:00,1.64285,1.643,1.64285,1.643,3600000.0
2008-05-15 21:34:00,1.64295,1.643,1.64255,1.64295,9800000.0
2008-05-15 21:35:00,1.643,1.64335,1.64285,1.6432,17600000.0
2008-05-15 21:36:00,1.6431,1.6431,1.6428,1.64285,5000000.0
2008-05-15 21:37:00,1.64285,1.6431,1.6428,1.6431,3200000.0
2008-05-15 21:38:00,1.6431,1.6431,1.6429,1.6429,3600000.0
2008-05-15 21:39:00,1.64295,1.6434,1.6425,1.6432,13400000.0
2008-05-15 21:40:00,1.64335,1.6434,1.64315,1.64315,5000000.0
2008-05-15 21:41:00,1.64305,1.64305,1.6428,1.6429,5800000.0
2008-05-15 21:42:00,1.64285,1.64295,1.6428,1.64295,3800000.0
2008-05-15 21:43:00,1.643,1.643,1.64295,1.64295,2600000.0
2008-05-15 21:44:00,1.64285,1.643,1.64285,1.6429,3600000.0
2008-05-15 21:45:00,1.64285,1.64285,1.64235,1.64255,7000000.0
2008-05-15 21:46:00,1.64275,1.64285,1.64265,1.64285,4600000.0
2008-05-15 21:47:00,1.6428,1.64295,1.6427,1.64295,5000000.0
2008-05-15 21:48:00,1.6429,1.6429,1.6425,1.64255,5500000.0
2008-05-15 21:49:00,1.6425,1.6425,1.6424,1.6424,3400000.0
2008-05-15 21:50:00,1.64245,1.6426,1.64245,1.6425,6200000.0
2008-05-15 21:51:00,1.64255,1.64255,1.64255,1.64255,400000.0
2008-05-15 21:52:00,1.6425,1.64255,1.64245,1.6425,3900000.0
2008-05-15 21:53:00,1.64245,1.64255,1.64245,1.64255,4000000.0
2008-05-15 21:54:00,1.6425,1.6425,1.64225,1.6424,3800000.0
2008-05-15 21:55:00,1.6423,1.64235,1.642,1.64205,7200000.0
2008-05-15 21:56:00,1.64225,1.6425,1.64225,1.64225,11500000.0
2008-05-15 21:57:00,1.64235,1.64235,1.6415,1.64165,16400000.0
2008-05-15 21:58:00,1.64155,1.64165,1.6414,1.64145,19600000.0
2008-05-15 21:59:00,1.6414,1.64205,1.6414,1.64205,6600000.0
2008-05-15 22:00:00,1.6421,1.6424,1.6421,1.64215,9500000.0
2008-05-15 22:01:00,1.64215,1.64215,1.64195,1.642,8200000.0
2008-05-15 22:02:00,1.64195,1.64215,1.64195,1.64205,6200000.0
2008-05-15 22:03:00,1.64205,1.64235,1.64195,1.64225,12200000.0
2008-05-15 22:04:00,1.64235,1.6426,1.6423,1.6424,15900000.0
2008-05-15 22:05:00,1.64235,1.64245,1.64235,1.6424,7300000.0
2008-05-15 22:06:00,1.6425,1.6425,1.64235,1.64235,3100000.0
2008-05-15 22:07:00,1.64245,1.6425,1.6424,1.6425,2900000.0
2008-05-15 22:08:00,1.6425,1.64265,1.64245,1.64265,5100000.0
2008-05-15 22:09:00,1.64265,1.64265,1.64265,1.64265,1900000.0
2008-05-15 22:10:00,1.64265,1.64265,1.64265,1.64265,400000.0
2008-05-15 22:11:00,1.64265,1.64265,1.64265,1.64265,500000.0
2008-05-15 22:12:00,1.64265,1.64265,1.64235,1.64235,13800000.0
2008-05-15 22:13:00,1.64245,1.6427,1.6424,1.64255,14000000.0
2008-05-15 22:14:00,1.64255,1.6427,1.64255,1.6427,2400000.0
2008-05-15 22:15:00,1.64265,1.64265,1.64245,1.64245,3400000.0
2008-05-15 22:16:00,1.6425,1.6425,1.6424,1.6424,11400000.0
2008-05-15 22:17:00,1.64245,1.64245,1.64245,1.64245,700000.0
2008-05-15 22:18:00,1.64245,1.64245,1.64205,1.64205,8300000.0
2008-05-15 22:19:00,1.6421,1.6422,1.64205,1.6422,1700000.0
2008-05-15 22:20:00,1.6421,1.6423,1.6421,1.64215,6700000.0
2008-05-15 22:21:00,1.64215,1.64215,1.64215,1.64215,100000.0
2008-05-15 22:22:00,1.6418,1.6418,1.6417,1.6417,1400000.0
2008-05-15 22:23:00,1.64215,1.6422,1.64215,1.6422,1400000.0
2008-05-15 22:24:00,1.6422,1.6422,1.6422,1.6422,900000.0
2008-05-15 22:25:00,1.6421,1.64225,1.642,1.642,8800000.0
2008-05-15 22:26:00,1.642,1.6424,1.6418,1.6424,4200000.0
2008-05-15 22:27:00,1.6423,1.6427,1.6423,1.6427,6100000.0
2008-05-15 22:28:00,1.6427,1.6432,1.6427,1.6431,15200000.0
2008-05-15 22:29:00,1.6431,1.6434,1.64275,1.643,24900000.0
2008-05-15 22:30:00,1.643,1.6432,1.6429,1.6432,17100000.0
2008-05-15 22:31:00,1.6432,1.6432,1.6426,1.6427,14700000.0
2008-05-15 22:32:00,1.6427,1.6428,1.64255,1.6428,24700000.0
2008-05-15 22:33:00,1.6428,1.64285,1.6425,1.64285,9500000.0
2008-05-15 22:34:00,1.6428,1.6428,1.6423,1.64235,25200000.0
2008-05-15 22:35:00,1.6423,1.6427,1.6422,1.6424,15100000.0
2008-05-15 22:36:00,1.64245,1.64255,1.6416,1.64185,22000000.0
2008-05-15 22:37:00,1.6419,1.6423,1.6417,1.6423,8300000.0
2008-05-15 22:38:00,1.6422,1.64225,1.6417,1.6421,35400000.0
2008-05-15 22:39:00,1.6421,1.6422,1.6418,1.642,25200000.0
2008-05-15 22:40:00,1.642,1.6422,1.6417,1.6421,13800000.0
2008-05-15 22:41:00,1.6421,1.6425,1.642,1.6425,15400000.0
2008-05-15 22:42:00,1.6426,1.643,1.64235,1.6424,53700000.0
2008-05-15 22:43:00,1.6422,1.6424,1.6421,1.6422,4900000.0
2008-05-15 22:44:00,1.64205,1.6421,1.6418,1.64205,15600000.0
2008-05-15 22:45:00,1.64205,1.6429,1.64205,1.6429,15700000.0
2008-05-15 22:46:00,1.6426,1.64275,1.6424,1.64275,25900000.0
2008-05-15 22:47:00,1.6428,1.6429,1.64265,1.6427,9000000.0
2008-05-15 22:48:00,1.6427,1.6427,1.6424,1.64245,9900000.0
2008-05-15 22:49:00,1.6424,1.6425,1.6421,1.6425,17900000.0
2008-05-15 22:50:00,1.6425,1.6425,1.64185,1.642,5500000.0
2008-05-15 22:51:00,1.64235,1.6426,1.6423,1.6426,11700000.0
2008-05-15 22:52:00,1.6427,1.64275,1.6427,1.6427,6900000.0
2008-05-15 22:53:00,1.6427,1.6427,1.6418,1.6419,19400000.0
2008-05-15 22:54:00,1.6419,1.64215,1.64175,1.64215,13600000.0
2008-05-15 22:55:00,1.6421,1.6424,1.6421,1.6422,13600000.0
2008-05-15 22:56:00,1.6422,1.6424,1.6422,1.6423,7500000.0
2008-05-15 22:57:00,1.6423,1.6426,1.6421,1.6423,37300000.0
2008-05-15 22:58:00,1.6424,1.6425,1.6423,1.6424,5700000.0
2008-05-15 22:59:00,1.64235,1.6425,1.6423,1.6423,2900000.0
2008-05-15 23:00:00,1.64215,1.6422,1.6421,1.6421,19900000.0
2008-05-15 23:01:00,1.6423,1.6426,1.6422,1.6426,5900000.0
2008-05-15 23:02:00,1.6423,1.6427,1.6423,1.6426,5900000.0
2008-05-15 23:03:00,1.6423,1.6424,1.6423,1.6423,2200000.0
2008-05-15 23:04:00,1.64235,1.64255,1.6422,1.6423,2200000.0
2008-05-15 23:05:00,1.6423,1.6423,1.6421,1.6421,2200000.0
2008-05-15 23:06:00,1.6421,1.64225,1.64175,1.6421,5200000.0
2008-05-15 23:07:00,1.64225,1.6425,1.64225,1.6425,2600000.0
2008-05-15 23:08:00,1.6425,1.6429,1.6425,1.6429,19800000.0
2008-05-15 23:09:00,1.6429,1.6432,1.6429,1.6432,20200000.0
2008-05-15 23:10:00,1.6431,1.6431,1.6431,1.6431,5500000.0
2008-05-15 23:11:00,1.643,1.643,1.6429,1.6429,11000000.0
2008-05-15 23:12:00,1.643,1.643,1.6429,1.643,600000.0
2008-05-15 23:13:00,1.6429,1.643,1.6428,1.6428,15500000.0
2008-05-15 23:14:00,1.6428,1.6428,1.6426,1.6427,41500000.0
2008-05-15 23:15:00,1.64265,1.6428,1.64265,1.64265,5600000.0
2008-05-15 23:16:00,1.64265,1.64265,1.64265,1.64265,2400000.0
2008-05-15 23:17:00,1.64265,1.64265,1.64265,1.64265,400000.0
2008-05-15 23:18:00,1.64265,1.64265,1.6426,1.64265,1600000.0
2008-05-15 23:20:00,1.64255,1.64255,1.6424,1.6424,1800000.0
2008-05-15 23:21:00,1.6424,1.6425,1.6423,1.6424,2400000.0
2008-05-15 23:22:00,1.64235,1.6424,1.6423,1.6424,1600000.0
2008-05-15 23:23:00,1.6424,1.6424,1.6422,1.6423,2400000.0
2008-05-15 23:24:00,1.6423,1.6423,1.64195,1.64195,7500000.0
2008-05-15 23:25:00,1.64205,1.64215,1.64195,1.64195,3200000.0
2008-05-15 23:26:00,1.64205,1.6421,1.64205,1.6421,1600000.0
2008-05-15 23:27:00,1.6421,1.6422,1.6421,1.6421,16100000.0
2008-05-15 23:28:00,1.6422,1.6426,1.6422,1.6425,94300000.0
2008-05-15 23:29:00,1.6425,1.6425,1.6425,1.6425,25300000.0
2008-05-15 23:30:00,1.64255,1.6426,1.6421,1.6421,6800000.0
2008-05-15 23:31:00,1.6421,1.6425,1.64195,1.6425,5600000.0
2008-05-15 23:32:00,1.6425,1.6425,1.6423,1.6424,2400000.0
2008-05-15 23:33:00,1.6424,1.6424,1.6424,1.6424,600000.0
2008-05-15 23:34:00,1.6424,1.6425,1.6424,1.6424,11700000.0
2008-05-15 23:35:00,1.6424,1.64255,1.6424,1.6425,4400000.0
2008-05-15 23:36:00,1.6425,1.6426,1.64235,1.64245,5000000.0
2008-05-15 23:37:00,1.6426,1.6426,1.6423,1.6425,42500000.0
2008-05-15 23:38:00,1.6425,1.6427,1.6425,1.6427,26900000.0
2008-05-15 23:39:00,1.6427,1.6428,1.6427,1.6427,9900000.0
2008-05-15 23:40:00,1.64265,1.64265,1.6425,1.6426,35200000.0
2008-05-15 23:41:00,1.6427,1.6427,1.6427,1.6427,4800000.0
2008-05-15 23:42:00,1.6427,1.64295,1.6427,1.64295,14800000.0
2008-05-15 23:43:00,1.6429,1.6431,1.6429,1.643,7700000.0
2008-05-15 23:44:00,1.643,1.64305,1.6427,1.64275,6900000.0
2008-05-15 23:45:00,1.6427,1.6427,1.6427,1.6427,5100000.0
2008-05-15 23:46:00,1.6426,1.6426,1.6426,1.6426,10000000.0
2008-05-15 23:47:00,1.6425,1.6429,1.6425,1.6428,59200000.0
2008-05-15 23:48:00,1.6429,1.6431,1.6428,1.6428,17300000.0
2008-05-15 23:49:00,1.6428,1.6428,1.6428,1.6428,200000.0
2008-05-15 23:51:00,1.6428,1.6428,1.6417,1.6417,24000000.0
2008-05-15 23:52:00,1.6417,1.6422,1.6417,1.6422,24800000.0
2008-05-15 23:53:00,1.6422,1.6424,1.642,1.6423,13100000.0
2008-05-15 23:54:00,1.6423,1.6423,1.6421,1.6421,2400000.0
2008-05-15 23:55:00,1.6422,1.64245,1.6422,1.64245,5700000.0
2008-05-15 23:56:00,1.6425,1.6425,1.64235,1.64235,8100000.0
2008-05-15 23:57:00,1.6423,1.6423,1.6421,1.6421,1400000.0
2008-05-15 23:58:00,1.6419,1.6422,1.6419,1.6422,6200000.0
2008-05-15 23:59:00,1.6422,1.6423,1.6421,1.6421,4300000.0
2008-05-16 00:00:00,1.6422,1.6425,1.6422,1.6425,10400000.0
2008-05-16 00:01:00,1.6425,1.6426,1.6425,1.6426,5600000.0
2008-05-16 00:02:00,1.6426,1.6428,1.6423,1.6423,51300000.0
2008-05-16 00:03:00,1.6423,1.6425,1.6422,1.6422,58700000.0
2008-05-16 00:04:00,1.6423,1.6437,1.6423,1.6436,160600000.0
2008-05-16 00:05:00,1.6436,1.6436,1.6434,1.6435,4800000.0
2008-05-16 00:06:00,1.6435,1.6436,1.6435,1.6436,2700000.0
2008-05-16 00:07:00,1.6437,1.6437,1.6436,1.6436,800000.0
2008-05-16 00:08:00,1.6436,1.6439,1.6436,1.6438,14000000.0
2008-05-16 00:09:00,1.6439,1.644,1.6439,1.644,400000.0
2008-05-16 00:10:00,1.644,1.644,1.6437,1.6437,10800000.0
2008-05-16 00:11:00,1.6437,1.6437,1.6437,1.6437,700000.0
2008-05-16 00:12:00,1.6438,1.6438,1.6438,1.6438,600000.0
2008-05-16 00:13:00,1.6438,1.6439,1.6438,1.6439,400000.0
2008-05-16 00:14:00,1.6439,1.644,1.6437,1.6437,2000000.0
2008-05-16 00:15:00,1.6437,1.6438,1.6436,1.6437,3000000.0
2008-05-16 00:16:00,1.6437,1.6437,1.6433,1.6434,10700000.0
2008-05-16 00:17:00,1.64335,1.64355,1.64335,1.6435,28200000.0
2008-05-16 00:18:00,1.6436,1.6436,1.6436,1.6436,2300000.0
2008-05-16 00:19:00,1.6436,1.6436,1.6431,1.6431,7000000.0
2008-05-16 00:20:00,1.6432,1.6434,1.6432,1.64335,17900000.0
2008-05-16 00:21:00,1.64325,1.64325,1.6432,1.6432,6400000.0
2008-05-16 00:22:00,1.6433,1.6433,1.6422,1.6423,38700000.0
2008-05-16 00:23:00,1.6423,1.64295,1.6423,1.6427,15900000.0
2008-05-16 00:24:00,1.6427,1.6428,1.6427,1.6428,3400000.0
2008-05-16 00:25:00,1.6428,1.6432,1.6428,1.64315,18300000.0
2008-05-16 00:26:00,1.6432,1.64325,1.6432,1.6432,5300000.0
2008-05-16 00:27:00,1.6433,1.64335,1.6433,1.64335,1600000.0
2008-05-16 00:28:00,1.6433,1.6434,1.6431,1.6432,11900000.0
2008-05-16 00:29:00,1.64315,1.6432,1.643,1.6431,12800000.0
2008-05-16 00:30:00,1.64315,1.6432,1.6431,1.6432,15300000.0
2008-05-16 00:31:00,1.6432,1.6433,1.64315,1.64315,4900000.0
2008-05-16 00:32:00,1.6432,1.6432,1.64285,1.6431,20500000.0
2008-05-16 00:33:00,1.64315,1.6432,1.64305,1.6431,4000000.0
2008-05-16 00:34:00,1.6432,1.6432,1.643,1.643,3300000.0
2008-05-16 00:35:00,1.643,1.643,1.643,1.643,2600000.0
2008-05-16 00:36:00,1.643,1.6432,1.643,1.6432,6700000.0
2008-05-16 00:37:00,1.6432,1.6432,1.6431,1.6432,4100000.0
2008-05-16 00:38:00,1.6432,1.6435,1.6432,1.6433,15800000.0
2008-05-16 00:39:00,1.6433,1.6435,1.6432,1.6432,11500000.0
2008-05-16 00:40:00,1.6432,1.6433,1.6431,1.6433,6000000.0
2008-05-16 00:41:00,1.6433,1.6433,1.6433,1.6433,3100000.0
2008-05-16 00:42:00,1.6433,1.6433,1.6432,1.6432,11000000.0
2008-05-16 00:43:00,1.6432,1.6432,1.643,1.64305,25400000.0
2008-05-16 00:44:00,1.6431,1.64315,1.6417,1.6424,28200000.0
2008-05-16 00:45:00,1.64245,1.6429,1.6424,1.6428,23600000.0
2008-05-16 00:46:00,1.64275,1.64275,1.6421,1.6421,5300000.0
2008-05-16 00:47:00,1.64195,1.6424,1.6417,1.6418,23600000.0
2008-05-16 00:48:00,1.6418,1.642,1.6414,1.6416,68200000.0
2008-05-16 00:49:00,1.64155,1.6416,1.6413,1.6415,32900000.0
2008-05-16 00:50:00,1.64135,1.6419,1.6413,1.6414,27700000.0
2008-05-16 00:51:00,1.6414,1.6417,1.6414,1.6417,8100000.0
2008-05-16 00:52:00,1.6417,1.6417,1.6416,1.6416,18900000.0
2008-05-16 00:53:00,1.6416,1.6419,1.6416,1.6419,27500000.0
2008-05-16 00:54:00,1.642,1.6422,1.642,1.6421,13200000.0
2008-05-16 00:55:00,1.6421,1.6428,1.642,1.642,22900000.0
2008-05-16 00:56:00,1.642,1.6422,1.642,1.6422,9100000.0
2008-05-16 00:57:00,1.6423,1.6425,1.6423,1.6425,14300000.0
2008-05-16 00:58:00,1.6424,1.6425,1.64225,1.64225,6100000.0
2008-05-16 00:59:00,1.64225,1.6431,1.64205,1.64305,88800000.0
2008-05-16 01:00:00,1.64305,1.64305,1.6422,1.6423,32900000.0
2008-05-16 01:01:00,1.6423,1.6425,1.6418,1.64195,41100000.0
2008-05-16 01:02:00,1.642,1.64205,1.6419,1.6419,10600000.0
2008-05-16 01:03:00,1.6419,1.6421,1.6419,1.6421,7700000.0
2008-05-16 01:04:00,1.64205,1.64205,1.6418,1.6418,18400000.0
2008-05-16 01:05:00,1.64185,1.64185,1.64165,1.64175,11200000.0
2008-05-16 01:06:00,1.6418,1.6418,1.6416,1.6418,22500000.0
2008-05-16 01:07:00,1.6418,1.6422,1.6416,1.642,38500000.0
2008-05-16 01:08:00,1.642,1.6421,1.6418,1.6421,17400000.0
2008-05-16 01:09:00,1.6419,1.6421,1.64185,1.6421,14800000.0
2008-05-16 01:10:00,1.6421,1.6425,1.6419,1.6425,34700000.0
2008-05-16 01:11:00,1.6425,1.6425,1.64185,1.64215,42500000.0
2008-05-16 01:12:00,1.64225,1.6424,1.64185,1.64215,39700000.0
2008-05-16 01:13:00,1.64205,1.6422,1.642,1.642,43600000.0
2008-05-16 01:14:00,1.642,1.642,1.64155,1.6416,18900000.0
2008-05-16 01:15:00,1.6416,1.6416,1.64145,1.64155,15200000.0
2008-05-16 01:16:00,1.6416,1.64175,1.6415,1.64175,9800000.0
2008-05-16 01:17:00,1.6417,1.642,1.64145,1.64155,43500000.0
2008-05-16 01:18:00,1.64165,1.64165,1.641,1.641,62700000.0
2008-05-16 01:19:00,1.6411,1.6412,1.64095,1.6412,22900000.0
2008-05-16 01:20:00,1.64105,1.6412,1.6409,1.6412,17400000.0
2008-05-16 01:21:00,1.6411,1.6412,1.64085,1.6409,40000000.0
2008-05-16 01:22:00,1.64085,1.64145,1.6408,1.6414,41400000.0
2008-05-16 01:23:00,1.6414,1.6414,1.6411,1.6413,72800000.0
2008-05-16 01:24:00,1.6413,1.6418,1.6413,1.6417,27400000.0
2008-05-16 01:25:00,1.6417,1.6417,1.6412,1.6412,25800000.0
2008-05-16 01:26:00,1.6412,1.6415,1.6412,1.6415,23800000.0
2008-05-16 01:27:00,1.6415,1.6415,1.6414,1.6414,11600000.0
2008-05-16 01:28:00,1.6414,1.6414,1.6411,1.6413,25500000.0
2008-05-16 01:29:00,1.64125,1.6414,1.6411,1.6414,39300000.0
2008-05-16 01:30:00,1.6415,1.6415,1.64125,1.6414,8700000.0
2008-05-16 01:31:00,1.6414,1.6416,1.6412,1.6416,24000000.0
2008-05-16 01:32:00,1.6415,1.6417,1.6415,1.6417,52200000.0
2008-05-16 01:33:00,1.6418,1.6418,1.6415,1.6418,36600000.0
2008-05-16 01:34:00,1.6418,1.6422,1.6418,1.642,28400000.0
2008-05-16 01:35:00,1.642,1.6422,1.6418,1.6421,44400000.0
2008-05-16 01:36:00,1.6421,1.6421,1.642,1.642,11700000.0
2008-05-16 01:37:00,1.642,1.642,1.6415,1.6419,16600000.0
2008-05-16 01:38:00,1.6419,1.642,1.64165,1.6418,19300000.0
2008-05-16 01:39:00,1.6417,1.6417,1.64135,1.6416,15500000.0
2008-05-16 01:40:00,1.6416,1.6417,1.6414,1.6414,36300000.0
2008-05-16 01:41:00,1.6416,1.6417,1.6413,1.64165,28800000.0
2008-05-16 01:42:00,1.6416,1.6417,1.6415,1.6417,21700000.0
2008-05-16 01:43:00,1.6418,1.6421,1.6417,1.6421,26900000.0
2008-05-16 01:44:00,1.6421,1.6427,1.642,1.6425,63900000.0
2008-05-16 01:45:00,1.6425,1.6427,1.6424,1.6425,42900000.0
2008-05-16 01:46:00,1.6425,1.6426,1.64225,1.6424,21800000.0
2008-05-16 01:47:00,1.6423,1.6426,1.6423,1.6425,39000000.0
2008-05-16 01:48:00,1.6425,1.6426,1.6422,1.6422,22400000.0
2008-05-16 01:49:00,1.6422,1.6422,1.642,1.6422,22100000.0
2008-05-16 01:50:00,1.6422,1.643,1.6422,1.6429,25100000.0
2008-05-16 01:51:00,1.6428,1.643,1.6422,1.6422,20400000.0
2008-05-16 01:52:00,1.6424,1.6427,1.6423,1.6426,11900000.0
2008-05-16 01:53:00,1.6426,1.6427,1.6419,1.6423,99800000.0
2008-05-16 01:54:00,1.6423,1.6426,1.6422,1.6423,25600000.0
2008-05-16 01:55:00,1.6424,1.6426,1.6423,1.6425,19900000.0
2008-05-16 01:56:00,1.6426,1.6428,1.6422,1.6423,23300000.0
2008-05-16 01:57:00,1.6424,1.6424,1.6422,1.6423,42600000.0
2008-05-16 01:58:00,1.6422,1.6422,1.6416,1.6418,33000000.0
2008-05-16 01:59:00,1.6418,1.642,1.6418,1.642,15500000.0
2008-05-16 02:00:00,1.6421,1.6421,1.642,1.642,11000000.0
2008-05-16 02:01:00,1.642,1.6422,1.642,1.642,8000000.0
2008-05-16 02:02:00,1.642,1.6422,1.642,1.6422,5000000.0
2008-05-16 02:03:00,1.6422,1.6423,1.642,1.642,15200000.0
2008-05-16 02:04:00,1.642,1.642,1.6414,1.6416,24100000.0
2008-05-16 02:05:00,1.6415,1.642,1.6415,1.642,13100000.0
2008-05-16 02:06:00,1.642,1.642,1.6418,1.6419,13700000.0
2008-05-16 02:07:00,1.6419,1.6422,1.6419,1.6419,11600000.0
2008-05-16 02:08:00,1.6419,1.6423,1.6418,1.6418,32500000.0
2008-05-16 02:09:00,1.6419,1.6422,1.6416,1.6416,7200000.0
2008-05-16 02:10:00,1.6416,1.6418,1.6414,1.6416,29700000.0
2008-05-16 02:11:00,1.6416,1.6418,1.6414,1.6416,28000000.0
2008-05-16 02:12:00,1.6417,1.6419,1.6416,1.6417,28300000.0
2008-05-16 02:13:00,1.6418,1.6418,1.6415,1.6416,8900000.0
2008-05-16 02:14:00,1.6416,1.6419,1.6416,1.6416,24300000.0
2008-05-16 02:15:00,1.6417,1.6419,1.6416,1.6416,22400000.0
2008-05-16 02:16:00,1.6416,1.642,1.6416,1.642,42400000.0
2008-05-16 02:17:00,1.6419,1.642,1.6417,1.642,42700000.0
2008-05-16 02:18:00,1.6421,1.6421,1.642,1.642,2500000.0
2008-05-16 02:19:00,1.642,1.6422,1.642,1.6421,6500000.0
2008-05-16 02:20:00,1.6421,1.6427,1.6421,1.6427,14000000.0
2008-05-16 02:21:00,1.6427,1.6427,1.6424,1.6427,19900000.0
2008-05-16 02:22:00,1.6427,1.6442,1.6426,1.6438,79800000.0
2008-05-16 02:23:00,1.6438,1.6441,1.64315,1.6435,39200000.0
2008-05-16 02:24:00,1.6437,1.6437,1.6434,1.6435,26400000.0
2008-05-16 02:25:00,1.6435,1.6436,1.6433,1.6434,39600000.0
2008-05-16 02:26:00,1.6434,1.6434,1.6431,1.6431,34800000.0
2008-05-16 02:27:00,1.6431,1.6433,1.6431,1.6433,11300000.0
2008-05-16 02:28:00,1.6434,1.6434,1.6432,1.6432,4500000.0
2008-05-16 02:29:00,1.6434,1.6434,1.643,1.643,18800000.0
2008-05-16 02:30:00,1.643,1.6433,1.6429,1.6431,16400000.0
2008-05-16 02:31:00,1.6431,1.6431,1.643,1.643,2000000.0
2008-05-16 02:32:00,1.6431,1.6431,1.643,1.6431,2500000.0
2008-05-16 02:33:00,1.6431,1.6435,1.6431,1.6434,14100000.0
2008-05-16 02:34:00,1.6435,1.6438,1.6435,1.6438,15800000.0
2008-05-16 02:35:00,1.6438,1.6438,1.6437,1.6437,10900000.0
2008-05-16 02:36:00,1.6437,1.6439,1.6435,1.6437,53000000.0
2008-05-16 02:37:00,1.6436,1.6443,1.6434,1.6443,23000000.0
2008-05-16 02:38:00,1.6443,1.6444,1.644,1.6441,15500000.0
2008-05-16 02:39:00,1.6441,1.6442,1.6436,1.6439,48900000.0
2008-05-16 02:40:00,1.6438,1.6441,1.6438,1.6438,8500000.0
2008-05-16 02:41:00,1.6437,1.6438,1.6437,1.6437,1500000.0
2008-05-16 02:42:00,1.6438,1.6438,1.6437,1.6437,17000000.0
2008-05-16 02:43:00,1.6437,1.6438,1.6434,1.6438,26500000.0
2008-05-16 02:44:00,1.6438,1.6439,1.6433,1.6434,27500000.0
2008-05-16 02:45:00,1.6433,1.6434,1.6432,1.6433,12800000.0
2008-05-16 02:46:00,1.6432,1.6433,1.643,1.6431,6600000.0
2008-05-16 02:47:00,1.643,1.643,1.6426,1.6427,19000000.0
2008-05-16 02:48:00,1.6427,1.6429,1.6427,1.6428,19400000.0
2008-05-16 02:49:00,1.6428,1.6429,1.6427,1.6429,33300000.0
2008-05-16 02:50:00,1.6428,1.6428,1.6428,1.6428,2000000.0
2008-05-16 02:51:00,1.6428,1.6429,1.6427,1.6427,42900000.0
2008-05-16 02:52:00,1.6429,1.6429,1.6427,1.6429,51200000.0
2008-05-16 02:53:00,1.6429,1.6429,1.6427,1.6428,6500000.0
2008-05-16 02:54:00,1.6427,1.6428,1.6423,1.6423,23000000.0
2008-05-16 02:55:00,1.6422,1.6426,1.6418,1.6421,59700000.0
2008-05-16 02:56:00,1.642,1.6421,1.6419,1.6421,36800000.0
2008-05-16 02:57:00,1.642,1.6423,1.6419,1.6419,15800000.0
2008-05-16 02:58:00,1.6419,1.642,1.6417,1.642,13600000.0
2008-05-16 02:59:00,1.642,1.642,1.6414,1.6414,33000000.0
2008-05-16 03:00:00,1.6414,1.6416,1.6414,1.6415,6000000.0
2008-05-16 03:01:00,1.6416,1.6421,1.6416,1.642,38300000.0
2008-05-16 03:02:00,1.642,1.643,1.6417,1.6426,65900000.0
2008-05-16 03:03:00,1.6427,1.6428,1.6425,1.6426,12800000.0
2008-05-16 03:04:00,1.6427,1.6427,1.6425,1.6425,9300000.0
2008-05-16 03:05:00,1.6425,1.6425,1.6421,1.6425,31400000.0
2008-05-16 03:06:00,1.6425,1.6425,1.642,1.6424,19100000.0
2008-05-16 03:07:00,1.6425,1.643,1.6424,1.643,18400000.0
2008-05-16 03:08:00,1.6429,1.6429,1.6424,1.6428,26300000.0
2008-05-16 03:09:00,1.6428,1.6428,1.6425,1.6425,17900000.0
2008-05-16 03:10:00,1.6425,1.6427,1.6425,1.6427,8000000.0
2008-05-16 03:11:00,1.6426,1.6428,1.6426,1.6427,10000000.0
2008-05-16 03:12:00,1.6426,1.6427,1.6426,1.6427,5000000.0
2008-05-16 03:13:00,1.6427,1.6429,1.6427,1.6428,8200000.0
2008-05-16 03:14:00,1.6427,1.6428,1.6426,1.6427,14500000.0
2008-05-16 03:15:00,1.6428,1.6428,1.6428,1.6428,1200000.0
2008-05-16 03:16:00,1.6428,1.643,1.6427,1.6429,25500000.0
2008-05-16 03:17:00,1.64285,1.6431,1.6428,1.6428,20600000.0
2008-05-16 03:18:00,1.6428,1.6429,1.6428,1.6429,20400000.0
2008-05-16 03:19:00,1.6428,1.6429,1.6427,1.6429,19600000.0
2008-05-16 03:20:00,1.64285,1.643,1.6428,1.6429,22700000.0
2008-05-16 03:21:00,1.6429,1.643,1.6429,1.643,18900000.0
2008-05-16 03:22:00,1.643,1.643,1.6429,1.6429,12000000.0
2008-05-16 03:23:00,1.6429,1.643,1.6428,1.6429,13500000.0
2008-05-16 03:24:00,1.6429,1.6431,1.6428,1.643,50800000.0
2008-05-16 03:25:00,1.643,1.643,1.6426,1.6428,70000000.0
2008-05-16 03:26:00,1.6429,1.6429,1.6427,1.6428,21000000.0
2008-05-16 03:27:00,1.6428,1.6433,1.6428,1.6432,14400000.0
2008-05-16 03:28:00,1.6432,1.6432,1.6431,1.6431,22100000.0
2008-05-16 03:29:00,1.6431,1.6433,1.6431,1.6431,34600000.0
2008-05-16 03:30:00,1.6431,1.6432,1.6431,1.6431,25800000.0
2008-05-16 03:31:00,1.6431,1.6432,1.6431,1.6432,10400000.0
2008-05-16 03:32:00,1.6432,1.6432,1.6431,1.6432,15200000.0
2008-05-16 03:33:00,1.6432,1.6434,1.6432,1.6433,11900000.0
2008-05-16 03:34:00,1.6433,1.6433,1.6432,1.64325,19300000.0
2008-05-16 03:35:00,1.6432,1.6433,1.643,1.6433,42000000.0
2008-05-16 03:36:00,1.64325,1.64325,1.6432,1.6432,15200000.0
2008-05-16 03:37:00,1.6432,1.6433,1.6432,1.6433,9600000.0
2008-05-16 03:38:00,1.6433,1.6435,1.6432,1.6435,15800000.0
2008-05-16 03:39:00,1.64345,1.64345,1.6433,1.6433,20100000.0
2008-05-16 03:40:00,1.6433,1.6433,1.6432,1.6432,10100000.0
2008-05-16 03:41:00,1.6433,1.6434,1.6431,1.6433,25500000.0
2008-05-16 03:42:00,1.6433,1.6434,1.6432,1.6434,12400000.0
2008-05-16 03:43:00,1.6434,1.6436,1.6433,1.6435,54300000.0
2008-05-16 03:44:00,1.6435,1.6435,1.6434,1.6434,4800000.0
2008-05-16 03:45:00,1.6434,1.6434,1.6434,1.6434,11700000.0
2008-05-16 03:46:00,1.6434,1.6434,1.6433,1.6433,11900000.0
2008-05-16 03:47:00,1.6433,1.6436,1.6433,1.6435,19200000.0
2008-05-16 03:48:00,1.6435,1.6436,1.6435,1.6435,7700000.0
2008-05-16 03:49:00,1.6435,1.6435,1.6431,1.6433,16400000.0
2008-05-16 03:50:00,1.6433,1.6434,1.6431,1.6433,11200000.0
2008-05-16 03:51:00,1.6434,1.6435,1.6433,1.6434,19200000.0
2008-05-16 03:52:00,1.6434,1.6434,1.6432,1.6433,16000000.0
2008-05-16 03:53:00,1.6433,1.6433,1.6431,1.6432,18400000.0
2008-05-16 03:54:00,1.6432,1.6433,1.6432,1.6433,16000000.0
2008-05-16 03:55:00,1.6433,1.6434,1.6433,1.6434,9600000.0
2008-05-16 03:56:00,1.6434,1.6435,1.6433,1.6435,17000000.0
2008-05-16 03:57:00,1.6435,1.6435,1.6434,1.6435,21200000.0
2008-05-16 03:58:00,1.6435,1.6436,1.6433,1.6435,30700000.0
2008-05-16 03:59:00,1.6435,1.6437,1.6435,1.6437,38500000.0
2008-05-16 04:00:00,1.6436,1.6438,1.6431,1.6433,57300000.0
2008-05-16 04:01:00,1.6433,1.6433,1.6429,1.6431,55000000.0
2008-05-16 04:02:00,1.6432,1.6432,1.643,1.643,4800000.0
2008-05-16 04:03:00,1.643,1.6431,1.6428,1.6429,25400000.0
2008-05-16 04:04:00,1.643,1.6432,1.643,1.6432,5900000.0
2008-05-16 04:05:00,1.6431,1.6433,1.6429,1.643,20500000.0
2008-05-16 04:06:00,1.643,1.6432,1.6427,1.6427,20400000.0
2008-05-16 04:07:00,1.6426,1.6428,1.6403,1.6412,169900000.0
2008-05-16 04:08:00,1.6412,1.6415,1.641,1.6411,223900000.0
2008-05-16 04:09:00,1.6413,1.6414,1.64,1.6407,183400000.0
2008-05-16 04:10:00,1.6409,1.6412,1.6406,1.6407,200300000.0
2008-05-16 04:11:00,1.6406,1.6413,1.6403,1.6413,49200000.0
2008-05-16 04:12:00,1.6411,1.6416,1.6411,1.6413,78300000.0
2008-05-16 04:13:00,1.6413,1.6415,1.641,1.6411,31600000.0
2008-05-16 04:14:00,1.6411,1.6413,1.6406,1.6407,53200000.0
2008-05-16 04:15:00,1.6407,1.6407,1.6398,1.6398,286100000.0
2008-05-16 04:16:00,1.6398,1.64,1.6395,1.6395,66400000.0
2008-05-16 04:17:00,1.6396,1.6397,1.6386,1.6397,265200000.0
2008-05-16 04:18:00,1.6396,1.64,1.6395,1.64,152800000.0
2008-05-16 04:19:00,1.64,1.64,1.6395,1.6398,197300000.0
2008-05-16 04:20:00,1.63975,1.6399,1.6395,1.6395,91100000.0
2008-05-16 04:21:00,1.6395,1.6401,1.6394,1.64,67000000.0
2008-05-16 04:22:00,1.64,1.6401,1.6398,1.64,33100000.0
2008-05-16 04:23:00,1.6401,1.6403,1.6399,1.6401,45300000.0
2008-05-16 04:24:00,1.6402,1.6405,1.6402,1.6404,49100000.0
2008-05-16 04:25:00,1.6403,1.6404,1.6401,1.6401,66700000.0
2008-05-16 04:26:00,1.6402,1.6404,1.6401,1.6403,25200000.0
2008-05-16 04:27:00,1.6402,1.6402,1.6402,1.6402,5300000.0
2008-05-16 04:28:00,1.6402,1.6404,1.6402,1.6404,16800000.0
2008-05-16 04:29:00,1.6405,1.6405,1.6404,1.6404,36200000.0
2008-05-16 04:30:00,1.6404,1.6405,1.6403,1.6404,28200000.0
2008-05-16 04:31:00,1.6405,1.6406,1.6404,1.6406,12400000.0
2008-05-16 04:32:00,1.6406,1.6406,1.6405,1.6406,20400000.0
2008-05-16 04:33:00,1.6406,1.6406,1.6405,1.6405,14400000.0
2008-05-16 04:34:00,1.6405,1.6406,1.64045,1.6405,11600000.0
2008-05-16 04:35:00,1.6405,1.6407,1.6403,1.6403,22300000.0
2008-05-16 04:36:00,1.6403,1.6403,1.6402,1.6403,25900000.0
2008-05-16 04:37:00,1.6403,1.6403,1.64,1.64,18800000.0
2008-05-16 04:38:00,1.64,1.6401,1.6398,1.6398,109000000.0
2008-05-16 04:39:00,1.6399,1.6402,1.6399,1.6399,58800000.0
2008-05-16 04:40:00,1.63995,1.6402,1.6398,1.6399,129500000.0
2008-05-16 04:41:00,1.63985,1.6402,1.6398,1.6401,40600000.0
2008-05-16 04:42:00,1.6401,1.6403,1.6398,1.6401,56300000.0
2008-05-16 04:43:00,1.6401,1.6406,1.6401,1.6404,72700000.0
2008-05-16 04:44:00,1.6405,1.6406,1.6404,1.6405,7100000.0
2008-05-16 04:45:00,1.6404,1.6405,1.6404,1.6405,1800000.0
2008-05-16 04:46:00,1.6405,1.6407,1.6404,1.6405,21200000.0
2008-05-16 04:47:00,1.6405,1.6406,1.6403,1.6404,37200000.0
2008-05-16 04:48:00,1.6405,1.6405,1.6399,1.6402,30900000.0
2008-05-16 04:49:00,1.6402,1.6402,1.64,1.6402,28600000.0
2008-05-16 04:50:00,1.6402,1.6402,1.6402,1.6402,6000000.0
2008-05-16 04:51:00,1.6402,1.6403,1.6402,1.6403,12700000.0
2008-05-16 04:52:00,1.6403,1.6404,1.6402,1.6404,7500000.0
2008-05-16 04:53:00,1.6405,1.6406,1.6402,1.64035,17600000.0
2008-05-16 04:54:00,1.6404,1.6404,1.6401,1.6402,35100000.0
2008-05-16 04:55:00,1.6402,1.6405,1.6402,1.64045,9700000.0
2008-05-16 04:56:00,1.6405,1.6406,1.6404,1.6404,21700000.0
2008-05-16 04:57:00,1.6404,1.6406,1.6404,1.6406,13500000.0
2008-05-16 04:58:00,1.6406,1.6406,1.6404,1.64045,12000000.0
2008-05-16 04:59:00,1.64055,1.6406,1.6403,1.64055,25400000.0
2008-05-16 05:00:00,1.6406,1.6407,1.6405,1.64065,7900000.0
2008-05-16 05:01:00,1.6407,1.641,1.6407,1.641,8300000.0
2008-05-16 05:02:00,1.6411,1.6414,1.641,1.6412,26700000.0
2008-05-16 05:03:00,1.6412,1.6413,1.641,1.6413,19600000.0
2008-05-16 05:04:00,1.6413,1.6413,1.6411,1.6411,19200000.0
2008-05-16 05:05:00,1.6411,1.6413,1.6411,1.6413,8700000.0
2008-05-16 05:06:00,1.6413,1.6416,1.6413,1.6414,22800000.0
2008-05-16 05:07:00,1.6414,1.6417,1.6413,1.6413,65700000.0
2008-05-16 05:08:00,1.6413,1.6414,1.641,1.6412,60700000.0
2008-05-16 05:09:00,1.6413,1.6413,1.641,1.6413,46700000.0
2008-05-16 05:10:00,1.6412,1.6415,1.6412,1.6413,39400000.0
2008-05-16 05:11:00,1.6413,1.6414,1.6411,1.6412,56800000.0
2008-05-16 05:12:00,1.6412,1.6416,1.6412,1.6414,16000000.0
2008-05-16 05:13:00,1.6414,1.6414,1.6411,1.6411,65600000.0
2008-05-16 05:14:00,1.6412,1.6414,1.6411,1.6412,70200000.0
2008-05-16 05:15:00,1.6412,1.6415,1.6411,1.6411,29200000.0
2008-05-16 05:16:00,1.6411,1.6411,1.6408,1.641,49800000.0
2008-05-16 05:17:00,1.641,1.6412,1.6408,1.6411,17000000.0
2008-05-16 05:18:00,1.6411,1.6412,1.6407,1.6408,13000000.0
2008-05-16 05:19:00,1.6408,1.6408,1.6406,1.6407,12700000.0
2008-05-16 05:20:00,1.6407,1.6409,1.6407,1.6408,8100000.0
2008-05-16 05:21:00,1.6409,1.6409,1.6407,1.6407,3000000.0
2008-05-16 05:22:00,1.6407,1.6408,1.6406,1.6408,5500000.0
2008-05-16 05:23:00,1.6408,1.6408,1.6407,1.6407,2200000.0
2008-05-16 05:24:00,1.6408,1.641,1.6408,1.6409,54200000.0
2008-05-16 05:25:00,1.6409,1.641,1.6409,1.6409,5500000.0
2008-05-16 05:26:00,1.6409,1.6414,1.6409,1.6413,16800000.0
2008-05-16 05:27:00,1.6413,1.6413,1.6412,1.6413,8300000.0
2008-05-16 05:28:00,1.64135,1.6416,1.6412,1.6415,18300000.0
2008-05-16 05:29:00,1.6415,1.6417,1.6415,1.6415,4000000.0
2008-05-16 05:30:00,1.6415,1.6417,1.641,1.6413,41900000.0
2008-05-16 05:31:00,1.6413,1.6415,1.6412,1.6412,6400000.0
2008-05-16 05:32:00,1.6413,1.6414,1.6409,1.6409,17000000.0
2008-05-16 05:33:00,1.6408,1.6413,1.6408,1.6412,63300000.0
2008-05-16 05:34:00,1.641,1.6413,1.641,1.641,38300000.0
2008-05-16 05:35:00,1.641,1.6411,1.6407,1.6407,16500000.0
2008-05-16 05:36:00,1.6408,1.6409,1.6405,1.6406,14300000.0
2008-05-16 05:37:00,1.6405,1.6407,1.6399,1.6404,31100000.0
2008-05-16 05:38:00,1.6403,1.6406,1.6402,1.6402,33000000.0
2008-05-16 05:39:00,1.6403,1.6404,1.6402,1.6403,10000000.0
2008-05-16 05:40:00,1.6403,1.6403,1.6402,1.6402,1500000.0
2008-05-16 05:41:00,1.6402,1.6402,1.6395,1.6396,44900000.0
2008-05-16 05:42:00,1.63945,1.64,1.63935,1.6399,17600000.0
2008-05-16 05:43:00,1.6399,1.6399,1.6399,1.6399,1500000.0
2008-05-16 05:44:00,1.6399,1.6399,1.6399,1.6399,500000.0
2008-05-16 05:45:00,1.6399,1.6399,1.6388,1.6392,38400000.0
2008-05-16 05:46:00,1.6392,1.6392,1.6391,1.6392,6400000.0
2008-05-16 05:47:00,1.6393,1.6394,1.6393,1.6394,2700000.0
2008-05-16 05:48:00,1.6395,1.6397,1.6394,1.6396,11400000.0
2008-05-16 05:49:00,1.6396,1.6396,1.6391,1.6393,33900000.0
2008-05-16 05:50:00,1.6394,1.6395,1.6391,1.6394,25300000.0
2008-05-16 05:51:00,1.6395,1.6397,1.6392,1.6394,44700000.0
2008-05-16 05:52:00,1.6395,1.6398,1.6393,1.6397,54100000.0
2008-05-16 05:53:00,1.6398,1.6398,1.6396,1.6396,43800000.0
2008-05-16 05:54:00,1.6396,1.6397,1.6394,1.6395,19300000.0
2008-05-16 05:55:00,1.6395,1.6395,1.6393,1.6394,15000000.0
2008-05-16 05:56:00,1.6393,1.6393,1.6393,1.6393,2000000.0
2008-05-16 05:57:00,1.6393,1.6393,1.6393,1.6393,3200000.0
2008-05-16 05:58:00,1.6393,1.6393,1.6392,1.6392,13600000.0
2008-05-16 05:59:00,1.6392,1.6394,1.6392,1.6394,10200000.0
2008-05-16 06:00:00,1.6394,1.6395,1.6392,1.6395,26600000.0
2008-05-16 06:01:00,1.63955,1.6397,1.63955,1.6397,3000000.0
2008-05-16 06:02:00,1.6397,1.6397,1.6393,1.6395,29300000.0
2008-05-16 06:03:00,1.6395,1.6395,1.6393,1.6393,9600000.0
2008-05-16 06:04:00,1.6393,1.6393,1.6391,1.6393,5700000.0
2008-05-16 06:05:00,1.6393,1.6394,1.6391,1.6393,38300000.0
2008-05-16 06:06:00,1.6394,1.6394,1.6393,1.6393,10700000.0
2008-05-16 06:07:00,1.6393,1.6393,1.6391,1.6392,34800000.0
2008-05-16 06:08:00,1.63915,1.6393,1.63915,1.6392,5100000.0
2008-05-16 06:09:00,1.6392,1.6393,1.6391,1.6392,11500000.0
2008-05-16 06:10:00,1.6392,1.6394,1.6391,1.6393,12600000.0
2008-05-16 06:11:00,1.6392,1.6394,1.6392,1.6394,5200000.0
2008-05-16 06:12:00,1.6394,1.6394,1.6393,1.6394,24800000.0
2008-05-16 06:13:00,1.6393,1.6396,1.6393,1.6396,30300000.0
2008-05-16 06:14:00,1.6396,1.6398,1.6395,1.6398,20500000.0
2008-05-16 06:15:00,1.6398,1.6399,1.6397,1.6397,25400000.0
2008-05-16 06:16:00,1.6398,1.6399,1.6396,1.6397,38600000.0
2008-05-16 06:17:00,1.6396,1.6398,1.6388,1.639,45900000.0
2008-05-16 06:18:00,1.6391,1.6391,1.6389,1.6389,8000000.0
2008-05-16 06:19:00,1.639,1.639,1.6387,1.6387,15200000.0
2008-05-16 06:20:00,1.6388,1.6388,1.6385,1.6386,38700000.0
2008-05-16 06:21:00,1.6385,1.6388,1.6385,1.6386,31900000.0
2008-05-16 06:22:00,1.63865,1.6388,1.6386,1.6387,31500000.0
2008-05-16 06:23:00,1.6387,1.6389,1.6386,1.6387,21000000.0
2008-05-16 06:24:00,1.6386,1.6389,1.6386,1.6387,21500000.0
2008-05-16 06:25:00,1.6387,1.6388,1.6385,1.6388,28900000.0
2008-05-16 06:26:00,1.6388,1.6388,1.6384,1.6385,32700000.0
2008-05-16 06:27:00,1.6385,1.6385,1.6375,1.6378,96800000.0
2008-05-16 06:28:00,1.6377,1.6378,1.6377,1.6377,15800000.0
2008-05-16 06:29:00,1.6378,1.6378,1.6372,1.6373,77500000.0
2008-05-16 06:30:00,1.6374,1.6375,1.6372,1.6372,21700000.0
2008-05-16 06:31:00,1.6374,1.6376,1.6372,1.6375,44900000.0
2008-05-16 06:32:00,1.6374,1.6376,1.6373,1.6375,40000000.0
2008-05-16 06:33:00,1.6375,1.6377,1.6372,1.6372,22300000.0
2008-05-16 06:34:00,1.6373,1.6373,1.6366,1.6369,87400000.0
2008-05-16 06:35:00,1.6369,1.6374,1.6368,1.6372,99900000.0
2008-05-16 06:36:00,1.6372,1.6377,1.6372,1.6374,80600000.0
2008-05-16 06:37:00,1.6375,1.6375,1.6373,1.6375,63300000.0
2008-05-16 06:38:00,1.6374,1.6376,1.6374,1.6376,31400000.0
2008-05-16 06:39:00,1.6376,1.6377,1.6374,1.6376,40000000.0
2008-05-16 06:40:00,1.6376,1.6376,1.6372,1.6375,34500000.0
2008-05-16 06:41:00,1.63745,1.6376,1.6372,1.6375,38900000.0
2008-05-16 06:42:00,1.6375,1.6379,1.6375,1.6378,17600000.0
2008-05-16 06:43:00,1.6378,1.638,1.6374,1.6376,49500000.0
2008-05-16 06:44:00,1.6376,1.6378,1.6375,1.6376,34800000.0
2008-05-16 06:45:00,1.6376,1.6379,1.6376,1.6377,25500000.0
2008-05-16 06:46:00,1.6377,1.638,1.6375,1.6375,15100000.0
2008-05-16 06:47:00,1.6375,1.6379,1.6375,1.6378,7500000.0
2008-05-16 06:48:00,1.6378,1.6379,1.6377,1.6379,111000000.0
2008-05-16 06:49:00,1.6378,1.6383,1.6378,1.6382,244400000.0
2008-05-16 06:50:00,1.6383,1.6386,1.6381,1.6381,178300000.0
2008-05-16 06:51:00,1.6381,1.6382,1.6379,1.638,113800000.0
2008-05-16 06:52:00,1.638,1.638,1.6376,1.638,182300000.0
2008-05-16 06:53:00,1.6379,1.6381,1.6376,1.6378,88200000.0
2008-05-16 06:54:00,1.6377,1.6377,1.6371,1.6372,159900000.0
2008-05-16 06:55:00,1.6372,1.6373,1.637,1.6372,47800000.0
2008-05-16 06:56:00,1.6373,1.6374,1.6371,1.6372,109200000.0
2008-05-16 06:57:00,1.6373,1.6379,1.6373,1.6374,30700000.0
2008-05-16 06:58:00,1.6374,1.6375,1.6374,1.6374,12100000.0
2008-05-16 06:59:00,1.6375,1.6376,1.6375,1.6375,45000000.0
2008-05-16 07:00:00,1.6376,1.6379,1.6374,1.6376,31800000.0
2008-05-16 07:01:00,1.6376,1.6376,1.6375,1.6376,39000000.0
2008-05-16 07:02:00,1.6376,1.6377,1.6375,1.6376,16100000.0
2008-05-16 07:03:00,1.6376,1.6378,1.6375,1.6377,38100000.0
2008-05-16 07:04:00,1.6377,1.6379,1.6376,1.6376,51200000.0
2008-05-16 07:05:00,1.6376,1.6379,1.6375,1.6377,57600000.0
2008-05-16 07:06:00,1.6377,1.6382,1.63765,1.6381,37700000.0
2008-05-16 07:07:00,1.6382,1.6383,1.6377,1.6381,36700000.0
2008-05-16 07:08:00,1.638,1.6382,1.638,1.6382,6800000.0
2008-05-16 07:09:00,1.6382,1.6383,1.638,1.638,12100000.0
2008-05-16 07:10:00,1.6381,1.6384,1.6379,1.6382,81300000.0
2008-05-16 07:11:00,1.6382,1.6386,1.6381,1.6383,33700000.0
2008-05-16 07:12:00,1.6382,1.6383,1.6378,1.6378,19600000.0
2008-05-16 07:13:00,1.6378,1.6382,1.6378,1.6382,13000000.0
2008-05-16 07:14:00,1.6382,1.6382,1.6377,1.638,7200000.0
2008-05-16 07:15:00,1.638,1.6381,1.6379,1.6381,21700000.0
2008-05-16 07:16:00,1.6381,1.6382,1.6379,1.6382,16400000.0
2008-05-16 07:17:00,1.6382,1.6383,1.6381,1.6382,21000000.0
2008-05-16 07:18:00,1.6382,1.6383,1.6382,1.6382,6300000.0
2008-05-16 07:19:00,1.6383,1.6388,1.6383,1.6386,32100000.0
2008-05-16 07:20:00,1.6386,1.6388,1.6379,1.638,79400000.0
2008-05-16 07:21:00,1.6381,1.6383,1.6379,1.638,36900000.0
2008-05-16 07:22:00,1.638,1.6381,1.6378,1.6379,24700000.0
2008-05-16 07:23:00,1.638,1.6381,1.6379,1.6379,86800000.0
2008-05-16 07:24:00,1.6379,1.638,1.6378,1.6379,103500000.0
2008-05-16 07:25:00,1.6379,1.6382,1.6378,1.6381,62400000.0
2008-05-16 07:26:00,1.6381,1.6387,1.6381,1.6387,46400000.0
2008-05-16 07:27:00,1.6387,1.6388,1.6385,1.6387,79800000.0
2008-05-16 07:28:00,1.6387,1.6388,1.6384,1.6386,169000000.0
2008-05-16 07:29:00,1.6386,1.6388,1.6385,1.6386,18100000.0
2008-05-16 07:30:00,1.63875,1.639,1.6386,1.6389,6000000.0
2008-05-16 07:31:00,1.6388,1.6391,1.6383,1.6384,42900000.0
2008-05-16 07:32:00,1.6384,1.6385,1.638,1.638,50500000.0
2008-05-16 07:33:00,1.6379,1.638,1.6378,1.638,64400000.0
2008-05-16 07:34:00,1.638,1.6385,1.6379,1.6384,56100000.0
2008-05-16 07:35:00,1.6383,1.6385,1.6382,1.6383,25600000.0
2008-05-16 07:36:00,1.6383,1.6385,1.6383,1.6383,19300000.0
2008-05-16 07:37:00,1.6383,1.6383,1.6383,1.6383,16600000.0
2008-05-16 07:38:00,1.6384,1.6384,1.6382,1.6384,4000000.0
2008-05-16 07:39:00,1.6384,1.6384,1.6381,1.6383,8600000.0
2008-05-16 07:40:00,1.6383,1.63865,1.6381,1.63865,24700000.0
2008-05-16 07:41:00,1.6388,1.6392,1.63835,1.63845,66000000.0
2008-05-16 07:42:00,1.6385,1.6386,1.6382,1.6382,18200000.0
2008-05-16 07:43:00,1.6382,1.6384,1.638,1.6381,19800000.0
2008-05-16 07:44:00,1.6381,1.6388,1.6381,1.6385,46600000.0
2008-05-16 07:45:00,1.6386,1.639,1.6386,1.6389,26300000.0
2008-05-16 07:46:00,1.6389,1.6394,1.6386,1.639,62700000.0
2008-05-16 07:47:00,1.639,1.6391,1.6388,1.639,32900000.0
2008-05-16 07:48:00,1.6391,1.6395,1.639,1.6394,55700000.0
2008-05-16 07:49:00,1.6394,1.6394,1.639,1.639,52600000.0
2008-05-16 07:50:00,1.6391,1.6393,1.6389,1.6391,36100000.0
2008-05-16 07:51:00,1.6391,1.6393,1.639,1.639,22500000.0
2008-05-16 07:52:00,1.639,1.6394,1.639,1.6391,13100000.0
2008-05-16 07:53:00,1.6391,1.6393,1.6391,1.6392,21100000.0
2008-05-16 07:54:00,1.6391,1.6393,1.639,1.6393,57500000.0
2008-05-16 07:55:00,1.6394,1.6395,1.6392,1.6395,24700000.0
2008-05-16 07:56:00,1.6395,1.6396,1.639,1.6392,53200000.0
2008-05-16 07:57:00,1.6393,1.6397,1.6392,1.6396,147800000.0
2008-05-16 07:58:00,1.6397,1.64005,1.63935,1.6396,69200000.0
2008-05-16 07:59:00,1.63965,1.63975,1.63945,1.6397,68900000.0
2008-05-16 08:00:00,1.63965,1.64005,1.63945,1.6399,61700000.0
2008-05-16 08:01:00,1.6399,1.64,1.6395,1.63965,86000000.0
2008-05-16 08:02:00,1.6396,1.64055,1.63955,1.6405,98700000.0
2008-05-16 08:03:00,1.6405,1.6407,1.64,1.64025,51000000.0
2008-05-16 08:04:00,1.64025,1.64045,1.63995,1.6402,65600000.0
2008-05-16 08:05:00,1.64015,1.64045,1.6401,1.64035,61700000.0
2008-05-16 08:06:00,1.64035,1.64045,1.63965,1.6397,63300000.0
2008-05-16 08:07:00,1.6396,1.6396,1.63935,1.6394,62400000.0
2008-05-16 08:08:00,1.63945,1.63955,1.63935,1.6394,36900000.0
2008-05-16 08:09:00,1.6394,1.63955,1.63925,1.63925,81600000.0
2008-05-16 08:10:00,1.63925,1.6395,1.63925,1.63925,67000000.0
2008-05-16 08:11:00,1.63925,1.63945,1.63885,1.63925,81500000.0
2008-05-16 08:12:00,1.63925,1.63945,1.63875,1.63875,76200000.0
2008-05-16 08:13:00,1.63875,1.6389,1.6386,1.6388,39200000.0
2008-05-16 08:14:00,1.63875,1.63895,1.63875,1.63885,53000000.0
2008-05-16 08:15:00,1.6388,1.63905,1.6387,1.63875,69500000.0
2008-05-16 08:16:00,1.6388,1.639,1.6388,1.639,33600000.0
2008-05-16 08:17:00,1.63895,1.639,1.63825,1.63845,76200000.0
2008-05-16 08:18:00,1.63845,1.63895,1.63815,1.6387,99100000.0
2008-05-16 08:19:00,1.63865,1.63885,1.63845,1.63845,90400000.0
2008-05-16 08:20:00,1.63855,1.63885,1.6385,1.63865,87300000.0
2008-05-16 08:21:00,1.63865,1.63885,1.63835,1.6386,38700000.0
2008-05-16 08:22:00,1.63865,1.6389,1.63855,1.6387,24100000.0
2008-05-16 08:23:00,1.63865,1.63875,1.6386,1.63875,11600000.0
2008-05-16 08:24:00,1.63875,1.63885,1.6386,1.6387,13400000.0
2008-05-16 08:25:00,1.6387,1.63905,1.63865,1.63885,24300000.0
2008-05-16 08:26:00,1.63895,1.63925,1.63885,1.63905,56900000.0
2008-05-16 08:27:00,1.63905,1.63925,1.6383,1.63875,38000000.0
2008-05-16 08:28:00,1.6388,1.6391,1.6385,1.6386,39100000.0
2008-05-16 08:29:00,1.63865,1.6391,1.63855,1.6387,19900000.0
2008-05-16 08:30:00,1.63875,1.639,1.6387,1.6388,9500000.0
2008-05-16 08:31:00,1.6388,1.6394,1.63865,1.6392,17900000.0
2008-05-16 08:32:00,1.6392,1.6394,1.63845,1.63855,42900000.0
2008-05-16 08:33:00,1.63855,1.63875,1.63825,1.63855,53600000.0
2008-05-16 08:34:00,1.6385,1.63875,1.63825,1.6386,29800000.0
2008-05-16 08:35:00,1.6386,1.6393,1.6386,1.6393,28600000.0
2008-05-16 08:36:00,1.63915,1.6399,1.6391,1.6397,12400000.0
2008-05-16 08:37:00,1.6395,1.64,1.6393,1.6397,20400000.0
2008-05-16 08:38:00,1.6397,1.6401,1.6395,1.6399,29300000.0
2008-05-16 08:39:00,1.6399,1.6404,1.6397,1.6399,12400000.0
2008-05-16 08:40:00,1.6398,1.6402,1.6398,1.6398,8800000.0
2008-05-16 08:41:00,1.6398,1.6402,1.6396,1.6401,7800000.0
2008-05-16 08:42:00,1.6399,1.6403,1.6398,1.6403,6100000.0
2008-05-16 08:43:00,1.6402,1.6406,1.64015,1.6403,12700000.0
2008-05-16 08:44:00,1.6401,1.6401,1.6397,1.6397,7000000.0
2008-05-16 08:45:00,1.6397,1.6399,1.6395,1.6397,9500000.0
2008-05-16 08:46:00,1.6395,1.6399,1.6395,1.6395,6200000.0
2008-05-16 08:47:00,1.6395,1.6397,1.6387,1.6388,27100000.0
2008-05-16 08:48:00,1.6389,1.6393,1.6388,1.6389,18800000.0
2008-05-16 08:49:00,1.6389,1.6396,1.6387,1.6394,37100000.0
2008-05-16 08:50:00,1.6396,1.6402,1.6394,1.64,29600000.0
2008-05-16 08:51:00,1.64,1.6407,1.6398,1.6407,30500000.0
2008-05-16 08:52:00,1.6407,1.6407,1.64,1.6402,19500000.0
2008-05-16 08:53:00,1.64,1.6405,1.6399,1.6404,6600000.0
2008-05-16 08:54:00,1.6403,1.6406,1.6403,1.6406,3800000.0
2008-05-16 08:55:00,1.6406,1.6407,1.6402,1.6403,10400000.0
2008-05-16 08:56:00,1.64035,1.6406,1.64,1.6402,14800000.0
2008-05-16 08:57:00,1.64025,1.6406,1.63995,1.6402,14800000.0
2008-05-16 08:58:00,1.6402,1.6403,1.6397,1.64,10600000.0
2008-05-16 08:59:00,1.63995,1.6404,1.6398,1.6402,27500000.0
2008-05-16 09:00:00,1.64015,1.6402,1.6395,1.6395,24600000.0
2008-05-16 09:01:00,1.6395,1.6401,1.6393,1.64005,54500000.0
2008-05-16 09:02:00,1.64005,1.641,1.64005,1.6407,36900000.0
2008-05-16 09:03:00,1.6407,1.6408,1.6402,1.64035,27000000.0
2008-05-16 09:04:00,1.64045,1.64045,1.6397,1.64005,52900000.0
2008-05-16 09:05:00,1.64,1.6402,1.6397,1.6397,30900000.0
2008-05-16 09:06:00,1.6397,1.6401,1.63955,1.63955,23400000.0
2008-05-16 09:07:00,1.63955,1.6403,1.63955,1.64005,33900000.0
2008-05-16 09:08:00,1.64005,1.6403,1.6397,1.6398,18400000.0
2008-05-16 09:09:00,1.63975,1.6402,1.6397,1.6402,21800000.0
2008-05-16 09:10:00,1.6401,1.6401,1.63975,1.64,22000000.0
2008-05-16 09:11:00,1.64,1.6402,1.63985,1.64,24700000.0
2008-05-16 09:12:00,1.64,1.6408,1.63995,1.64035,35100000.0
2008-05-16 09:13:00,1.64015,1.64025,1.63995,1.63995,40800000.0
2008-05-16 09:14:00,1.63995,1.64015,1.63985,1.63995,62500000.0
2008-05-16 09:15:00,1.64,1.64025,1.63985,1.6399,32800000.0
2008-05-16 09:16:00,1.63995,1.64065,1.63985,1.64065,39300000.0
2008-05-16 09:17:00,1.6407,1.64075,1.64035,1.64035,21600000.0
2008-05-16 09:18:00,1.64035,1.64095,1.64005,1.64075,43800000.0
2008-05-16 09:19:00,1.64065,1.64125,1.64065,1.6409,34000000.0
2008-05-16 09:20:00,1.6409,1.6411,1.6405,1.6411,32600000.0
2008-05-16 09:21:00,1.64105,1.64115,1.64015,1.6403,36100000.0
2008-05-16 09:22:00,1.6404,1.6404,1.63995,1.6401,21700000.0
2008-05-16 09:23:00,1.64015,1.64025,1.64,1.64005,42200000.0
2008-05-16 09:24:00,1.64015,1.64055,1.64005,1.6404,23900000.0
2008-05-16 09:25:00,1.64035,1.64035,1.6397,1.63985,53800000.0
2008-05-16 09:26:00,1.63975,1.6398,1.63955,1.6398,18700000.0
2008-05-16 09:27:00,1.6398,1.63995,1.63965,1.63975,48200000.0
2008-05-16 09:28:00,1.63975,1.64005,1.63965,1.63995,20000000.0
2008-05-16 09:29:00,1.63995,1.64005,1.6398,1.63985,37200000.0
2008-05-16 09:30:00,1.63985,1.64015,1.63985,1.64005,28500000.0
2008-05-16 09:31:00,1.64015,1.64015,1.63965,1.63985,54400000.0
2008-05-16 09:32:00,1.6399,1.64005,1.6394,1.6394,60500000.0
2008-05-16 09:33:00,1.6394,1.63945,1.6393,1.6393,20300000.0
2008-05-16 09:34:00,1.63925,1.63925,1.63845,1.6389,41000000.0
2008-05-16 09:35:00,1.6389,1.6395,1.63885,1.6389,55700000.0
2008-05-16 09:36:00,1.6389,1.6389,1.63795,1.63805,44700000.0
2008-05-16 09:37:00,1.6382,1.63825,1.63785,1.63825,35200000.0
2008-05-16 09:38:00,1.63815,1.63855,1.638,1.63825,45600000.0
2008-05-16 09:39:00,1.63815,1.6383,1.63775,1.63825,105900000.0
2008-05-16 09:40:00,1.6382,1.6386,1.63815,1.6384,17600000.0
2008-05-16 09:41:00,1.63835,1.63835,1.63785,1.63785,55400000.0
2008-05-16 09:42:00,1.63785,1.63805,1.6374,1.638,62100000.0
2008-05-16 09:43:00,1.63795,1.6382,1.63785,1.63815,60200000.0
2008-05-16 09:44:00,1.63815,1.63825,1.6379,1.6379,67400000.0
2008-05-16 09:45:00,1.63795,1.63795,1.63705,1.63725,134000000.0
2008-05-16 09:46:00,1.63715,1.63785,1.63705,1.63775,102400000.0
2008-05-16 09:47:00,1.63775,1.63775,1.63625,1.63685,62100000.0
2008-05-16 09:48:00,1.63685,1.63775,1.6368,1.6376,80200000.0
2008-05-16 09:49:00,1.6377,1.63795,1.63625,1.63715,118600000.0
2008-05-16 09:50:00,1.63715,1.63715,1.63675,1.63695,82100000.0
2008-05-16 09:51:00,1.63695,1.63795,1.63695,1.63745,214000000.0
2008-05-16 09:52:00,1.63745,1.63825,1.63705,1.63785,149500000.0
2008-05-16 09:53:00,1.63785,1.6384,1.6377,1.6382,69900000.0
2008-05-16 09:54:00,1.63825,1.63885,1.63825,1.63845,31100000.0
2008-05-16 09:55:00,1.6383,1.63865,1.63815,1.63855,72700000.0
2008-05-16 09:56:00,1.63855,1.63865,1.63825,1.63855,50300000.0
2008-05-16 09:57:00,1.63855,1.63865,1.6383,1.6386,89000000.0
2008-05-16 09:58:00,1.63855,1.6386,1.63835,1.63845,32400000.0
2008-05-16 09:59:00,1.63845,1.63855,1.63765,1.63795,105200000.0
2008-05-16 10:00:00,1.63795,1.63815,1.6377,1.63795,161300000.0
2008-05-16 10:01:00,1.63795,1.63795,1.63775,1.63795,60500000.0
2008-05-16 10:02:00,1.63795,1.638,1.63775,1.63775,92500000.0
2008-05-16 10:03:00,1.6378,1.63815,1.63715,1.6372,96300000.0
2008-05-16 10:04:00,1.63725,1.63745,1.63685,1.63715,64800000.0
2008-05-16 10:05:00,1.63715,1.63735,1.63685,1.63715,71100000.0
2008-05-16 10:06:00,1.63715,1.63715,1.63665,1.6369,99900000.0
2008-05-16 10:07:00,1.6369,1.6369,1.63635,1.63665,107300000.0
2008-05-16 10:08:00,1.63665,1.63685,1.63625,1.6365,114700000.0
2008-05-16 10:09:00,1.63655,1.63695,1.63655,1.6369,64800000.0
2008-05-16 10:10:00,1.63695,1.63735,1.6369,1.63735,51400000.0
2008-05-16 10:11:00,1.63735,1.63775,1.63695,1.63725,127000000.0
2008-05-16 10:12:00,1.63725,1.63735,1.6369,1.63725,42500000.0
2008-05-16 10:13:00,1.63725,1.6375,1.63715,1.6375,32900000.0
2008-05-16 10:14:00,1.63755,1.63775,1.63725,1.63755,54800000.0
2008-05-16 10:15:00,1.63755,1.63755,1.63695,1.63715,42000000.0
2008-05-16 10:16:00,1.63715,1.6372,1.6366,1.637,57000000.0
2008-05-16 10:17:00,1.6371,1.63735,1.63675,1.63705,69500000.0
2008-05-16 10:18:00,1.63705,1.63705,1.63665,1.6367,39300000.0
2008-05-16 10:19:00,1.63665,1.63725,1.63665,1.63725,54300000.0
2008-05-16 10:20:00,1.63725,1.63785,1.63675,1.63725,78500000.0
2008-05-16 10:21:00,1.6372,1.63775,1.6372,1.63755,78800000.0
2008-05-16 10:22:00,1.63765,1.63815,1.63755,1.63795,88200000.0
2008-05-16 10:23:00,1.63795,1.63795,1.63745,1.63755,85900000.0
2008-05-16 10:24:00,1.63755,1.6376,1.63675,1.63695,96300000.0
2008-05-16 10:25:00,1.63735,1.63755,1.637,1.63715,64900000.0
2008-05-16 10:26:00,1.63725,1.63755,1.63705,1.63755,80100000.0
2008-05-16 10:27:00,1.63755,1.63755,1.63735,1.63735,71200000.0
2008-05-16 10:28:00,1.63735,1.63765,1.63685,1.63735,90600000.0
2008-05-16 10:29:00,1.63735,1.63735,1.63675,1.63735,119000000.0
2008-05-16 10:30:00,1.6374,1.63755,1.63705,1.63725,121000000.0
2008-05-16 10:31:00,1.63725,1.63765,1.6371,1.63735,153000000.0
2008-05-16 10:32:00,1.63735,1.63735,1.63685,1.63695,79800000.0
2008-05-16 10:33:00,1.63695,1.63715,1.63665,1.63675,46900000.0
2008-05-16 10:34:00,1.63675,1.63755,1.63665,1.63735,63600000.0
2008-05-16 10:35:00,1.63715,1.63755,1.63705,1.6372,51400000.0
2008-05-16 10:36:00,1.63715,1.63775,1.63705,1.6374,98600000.0
2008-05-16 10:37:00,1.6374,1.63795,1.6374,1.63795,80900000.0
2008-05-16 10:38:00,1.63795,1.63815,1.6377,1.63785,88500000.0
2008-05-16 10:39:00,1.63785,1.63845,1.63765,1.63765,162800000.0
2008-05-16 10:40:00,1.63775,1.63825,1.6374,1.63825,89000000.0
2008-05-16 10:41:00,1.63825,1.63825,1.6378,1.63805,79300000.0
2008-05-16 10:42:00,1.63805,1.63825,1.6378,1.63805,81100000.0
2008-05-16 10:43:00,1.63805,1.63805,1.6378,1.63785,43700000.0
2008-05-16 10:44:00,1.63785,1.63785,1.63735,1.63755,120300000.0
2008-05-16 10:45:00,1.63755,1.63765,1.6373,1.63755,73600000.0
2008-05-16 10:46:00,1.63755,1.63755,1.63715,1.6373,111500000.0
2008-05-16 10:47:00,1.6373,1.63795,1.63725,1.63775,133600000.0
2008-05-16 10:48:00,1.63775,1.63815,1.63745,1.63795,74600000.0
2008-05-16 10:49:00,1.63795,1.639,1.63785,1.63885,59700000.0
2008-05-16 10:50:00,1.63885,1.6391,1.63865,1.6387,45400000.0
2008-05-16 10:51:00,1.63875,1.63875,1.63775,1.638,67600000.0
2008-05-16 10:52:00,1.63795,1.63855,1.63795,1.63815,79600000.0
2008-05-16 10:53:00,1.63815,1.6383,1.6378,1.6378,34400000.0
2008-05-16 10:54:00,1.63785,1.63815,1.63785,1.63815,34200000.0
2008-05-16 10:55:00,1.6381,1.6382,1.63795,1.63815,46500000.0
2008-05-16 10:56:00,1.63815,1.63875,1.63815,1.6387,57200000.0
2008-05-16 10:57:00,1.63865,1.63895,1.63845,1.63865,52100000.0
2008-05-16 10:58:00,1.63865,1.63925,1.6385,1.6385,102700000.0
2008-05-16 10:59:00,1.63845,1.63885,1.63825,1.63875,48100000.0
2008-05-16 11:00:00,1.63875,1.63915,1.63855,1.63895,60300000.0
2008-05-16 11:01:00,1.63885,1.63925,1.63885,1.63915,51000000.0
2008-05-16 11:02:00,1.63915,1.63915,1.63835,1.63845,45800000.0
2008-05-16 11:03:00,1.6384,1.63875,1.6382,1.63835,41300000.0
2008-05-16 11:04:00,1.63835,1.63895,1.6383,1.63875,22200000.0
2008-05-16 11:05:00,1.63875,1.63875,1.63815,1.6382,32800000.0
2008-05-16 11:06:00,1.63815,1.63845,1.638,1.638,24100000.0
2008-05-16 11:07:00,1.63805,1.63855,1.63805,1.63835,49900000.0
2008-05-16 11:08:00,1.63825,1.63865,1.63815,1.6385,48100000.0
2008-05-16 11:09:00,1.6385,1.63855,1.6383,1.63845,28100000.0
2008-05-16 11:10:00,1.63845,1.63855,1.63805,1.63825,57800000.0
2008-05-16 11:11:00,1.6383,1.6392,1.6383,1.63865,71900000.0
2008-05-16 11:12:00,1.6387,1.6388,1.63845,1.63845,69400000.0
2008-05-16 11:13:00,1.6385,1.63875,1.63845,1.63845,28800000.0
2008-05-16 11:14:00,1.63835,1.6391,1.63825,1.63835,55500000.0
2008-05-16 11:15:00,1.63835,1.63895,1.6382,1.63835,50900000.0
2008-05-16 11:16:00,1.63835,1.6389,1.63815,1.6385,43700000.0
2008-05-16 11:17:00,1.63855,1.63915,1.6382,1.63905,100000000.0
2008-05-16 11:18:00,1.63915,1.6393,1.63865,1.63905,62500000.0
2008-05-16 11:19:00,1.63895,1.63895,1.6387,1.63885,13400000.0
2008-05-16 11:20:00,1.63875,1.63925,1.63875,1.63905,16700000.0
2008-05-16 11:21:00,1.63905,1.63925,1.6389,1.63905,13000000.0
2008-05-16 11:22:00,1.639,1.63935,1.639,1.63935,23400000.0
2008-05-16 11:23:00,1.6393,1.6394,1.639,1.639,12400000.0
2008-05-16 11:24:00,1.63905,1.6391,1.63895,1.6391,9500000.0
2008-05-16 11:25:00,1.63905,1.6398,1.639,1.6398,12800000.0
2008-05-16 11:26:00,1.63975,1.6402,1.63935,1.6397,86600000.0
2008-05-16 11:27:00,1.6396,1.6398,1.63915,1.6392,41400000.0
2008-05-16 11:28:00,1.63915,1.63925,1.63885,1.6391,18100000.0
2008-05-16 11:29:00,1.6391,1.6391,1.63855,1.6388,25100000.0
2008-05-16 11:30:00,1.6388,1.63905,1.63845,1.6389,47800000.0
2008-05-16 11:31:00,1.6389,1.6389,1.6383,1.63865,36000000.0
2008-05-16 11:32:00,1.63865,1.63865,1.63815,1.63845,70200000.0
2008-05-16 11:33:00,1.63855,1.63865,1.6377,1.6382,41200000.0
2008-05-16 11:34:00,1.6382,1.63845,1.63785,1.6384,18100000.0
2008-05-16 11:35:00,1.6383,1.63835,1.6381,1.63815,8700000.0
2008-05-16 11:36:00,1.63795,1.6383,1.6379,1.63805,18400000.0
2008-05-16 11:37:00,1.63815,1.6383,1.63795,1.63825,36000000.0
2008-05-16 11:38:00,1.63825,1.63835,1.6381,1.6383,19100000.0
2008-05-16 11:39:00,1.6384,1.63885,1.6384,1.6386,18200000.0
2008-05-16 11:40:00,1.6386,1.63905,1.6386,1.63905,19800000.0
2008-05-16 11:41:00,1.63895,1.63905,1.6384,1.6385,42500000.0
2008-05-16 11:42:00,1.63855,1.63885,1.6384,1.63865,20600000.0
2008-05-16 11:43:00,1.63855,1.63855,1.6383,1.63855,12700000.0
2008-05-16 11:44:00,1.6385,1.6385,1.6381,1.63845,32700000.0
2008-05-16 11:45:00,1.63845,1.6385,1.6381,1.6381,24600000.0
2008-05-16 11:46:00,1.63815,1.6383,1.63805,1.6382,8500000.0
2008-05-16 11:47:00,1.6383,1.63845,1.6382,1.63835,5000000.0
2008-05-16 11:48:00,1.63845,1.63845,1.63815,1.63815,5700000.0
2008-05-16 11:49:00,1.638,1.63865,1.6379,1.6379,28100000.0
2008-05-16 11:50:00,1.63795,1.63805,1.6373,1.6376,47700000.0
2008-05-16 11:51:00,1.6377,1.6377,1.63695,1.6373,26200000.0
2008-05-16 11:52:00,1.63725,1.6374,1.63665,1.63665,35400000.0
2008-05-16 11:53:00,1.6366,1.63675,1.6361,1.6367,53600000.0
2008-05-16 11:54:00,1.6366,1.637,1.6366,1.6369,14900000.0
2008-05-16 11:55:00,1.6369,1.63715,1.6369,1.63715,15300000.0
2008-05-16 11:56:00,1.63715,1.63735,1.6369,1.63725,35600000.0
2008-05-16 11:57:00,1.6372,1.63735,1.63695,1.637,47000000.0
2008-05-16 11:58:00,1.6369,1.637,1.63595,1.63635,46100000.0
2008-05-16 11:59:00,1.63635,1.6364,1.63595,1.63605,69300000.0
2008-05-16 12:00:00,1.6361,1.63625,1.63575,1.63615,31700000.0
2008-05-16 12:01:00,1.636,1.63605,1.63565,1.63605,30100000.0
2008-05-16 12:02:00,1.6361,1.6365,1.63605,1.6364,18000000.0
2008-05-16 12:03:00,1.63635,1.63635,1.63585,1.6361,14900000.0
2008-05-16 12:04:00,1.6361,1.6363,1.6358,1.6358,15700000.0
2008-05-16 12:05:00,1.63585,1.6364,1.6358,1.6364,30500000.0
2008-05-16 12:06:00,1.63645,1.6367,1.63645,1.6367,10100000.0
2008-05-16 12:07:00,1.63665,1.63665,1.63625,1.63655,18800000.0
2008-05-16 12:08:00,1.6364,1.63665,1.6364,1.6365,12000000.0
2008-05-16 12:09:00,1.63645,1.6373,1.63645,1.63725,49900000.0
2008-05-16 12:10:00,1.63745,1.63785,1.63685,1.63705,70300000.0
2008-05-16 12:11:00,1.6371,1.6372,1.63685,1.637,38700000.0
2008-05-16 12:12:00,1.63695,1.63715,1.63625,1.6366,55900000.0
2008-05-16 12:13:00,1.63665,1.63725,1.6365,1.63665,39100000.0
2008-05-16 12:14:00,1.63665,1.6372,1.63665,1.6369,15400000.0
2008-05-16 12:15:00,1.63695,1.63705,1.63675,1.63685,25800000.0
2008-05-16 12:16:00,1.63675,1.63705,1.6365,1.6367,15000000.0
2008-05-16 12:17:00,1.63685,1.63705,1.6357,1.6361,45200000.0
2008-05-16 12:18:00,1.6362,1.6362,1.6357,1.63595,54000000.0
2008-05-16 12:19:00,1.6359,1.63615,1.6356,1.63595,33200000.0
2008-05-16 12:20:00,1.63595,1.63625,1.63585,1.63605,35100000.0
2008-05-16 12:21:00,1.63605,1.63645,1.63605,1.6364,13700000.0
2008-05-16 12:22:00,1.63635,1.63655,1.6361,1.6362,21100000.0
2008-05-16 12:23:00,1.63615,1.63635,1.6359,1.6359,43900000.0
2008-05-16 12:24:00,1.63605,1.63615,1.63565,1.6359,96700000.0
2008-05-16 12:25:00,1.6359,1.636,1.63575,1.636,47600000.0
2008-05-16 12:26:00,1.63595,1.63605,1.6354,1.63545,73800000.0
2008-05-16 12:27:00,1.63565,1.63635,1.63555,1.63635,57000000.0
2008-05-16 12:28:00,1.63635,1.63655,1.63635,1.63645,12600000.0
2008-05-16 12:29:00,1.63645,1.63665,1.63615,1.63625,36400000.0
2008-05-16 12:30:00,1.63625,1.63665,1.6362,1.63635,34400000.0
2008-05-16 12:31:00,1.63645,1.6373,1.63645,1.63695,45700000.0
2008-05-16 12:32:00,1.6369,1.6378,1.6369,1.6375,59900000.0
2008-05-16 12:33:00,1.63745,1.63795,1.63745,1.63765,78200000.0
2008-05-16 12:34:00,1.63765,1.6379,1.63755,1.63785,9400000.0
2008-05-16 12:35:00,1.63785,1.63795,1.63745,1.63755,40500000.0
2008-05-16 12:36:00,1.63755,1.63785,1.63745,1.63785,67300000.0
2008-05-16 12:37:00,1.63785,1.63795,1.63745,1.63745,62600000.0
2008-05-16 12:38:00,1.63745,1.63745,1.63715,1.63715,13800000.0
2008-05-16 12:39:00,1.63715,1.63715,1.63675,1.63705,40900000.0
2008-05-16 12:40:00,1.63705,1.63705,1.63665,1.63695,21800000.0
2008-05-16 12:41:00,1.6368,1.6368,1.63605,1.63605,53400000.0
2008-05-16 12:42:00,1.63615,1.63645,1.63605,1.63645,51500000.0
2008-05-16 12:43:00,1.6365,1.6369,1.63645,1.6369,15700000.0
2008-05-16 12:44:00,1.6369,1.6369,1.6365,1.6366,18700000.0
2008-05-16 12:45:00,1.6365,1.6365,1.6359,1.6359,13200000.0
2008-05-16 12:46:00,1.6359,1.6361,1.63545,1.6358,17400000.0
2008-05-16 12:47:00,1.6358,1.6361,1.6355,1.63585,31700000.0
2008-05-16 12:48:00,1.6358,1.6358,1.63535,1.63545,16900000.0
2008-05-16 12:49:00,1.6354,1.6356,1.6354,1.6356,8000000.0
2008-05-16 12:50:00,1.6356,1.636,1.6356,1.63585,15700000.0
2008-05-16 12:51:00,1.63595,1.63595,1.63505,1.6356,73900000.0
2008-05-16 12:52:00,1.6356,1.6357,1.6352,1.6354,29000000.0
2008-05-16 12:53:00,1.6354,1.6357,1.6353,1.6355,9900000.0
2008-05-16 12:54:00,1.6355,1.6359,1.6353,1.63565,9000000.0
2008-05-16 12:55:00,1.6356,1.6357,1.6353,1.6355,30900000.0
2008-05-16 12:56:00,1.63545,1.6357,1.6353,1.6357,7600000.0
2008-05-16 12:57:00,1.6357,1.6358,1.6356,1.6358,3500000.0
2008-05-16 12:58:00,1.63565,1.6358,1.6355,1.6358,13500000.0
2008-05-16 12:59:00,1.6357,1.63635,1.6355,1.63635,40200000.0
2008-05-16 13:00:00,1.63635,1.63635,1.6357,1.636,59800000.0
2008-05-16 13:01:00,1.636,1.636,1.6359,1.6359,7300000.0
2008-05-16 13:02:00,1.6359,1.63635,1.6359,1.63635,23800000.0
2008-05-16 13:03:00,1.63635,1.6366,1.6363,1.63645,10500000.0
2008-05-16 13:04:00,1.6365,1.6366,1.6354,1.636,32400000.0
2008-05-16 13:05:00,1.6361,1.6361,1.63505,1.6355,79900000.0
2008-05-16 13:06:00,1.6355,1.6358,1.6353,1.6356,21600000.0
2008-05-16 13:07:00,1.6356,1.6358,1.6351,1.6352,30700000.0
2008-05-16 13:08:00,1.63525,1.6355,1.6351,1.6351,24800000.0
2008-05-16 13:09:00,1.635,1.6352,1.6347,1.63495,20200000.0
2008-05-16 13:10:00,1.6349,1.6353,1.6349,1.6353,21600000.0
2008-05-16 13:11:00,1.6351,1.6353,1.63485,1.6352,20800000.0
2008-05-16 13:12:00,1.6352,1.6353,1.6351,1.6351,5100000.0
2008-05-16 13:13:00,1.63515,1.6352,1.635,1.6352,5400000.0
2008-05-16 13:14:00,1.63535,1.6358,1.6352,1.63545,30900000.0
2008-05-16 13:15:00,1.6355,1.6363,1.6353,1.6362,18800000.0
2008-05-16 13:16:00,1.6362,1.6365,1.6362,1.6364,6000000.0
2008-05-16 13:17:00,1.6365,1.63665,1.6362,1.6366,8700000.0
2008-05-16 13:18:00,1.63655,1.63675,1.6365,1.6365,12500000.0
2008-05-16 13:19:00,1.63655,1.6367,1.63615,1.6363,13100000.0
2008-05-16 13:20:00,1.6363,1.6368,1.63595,1.6368,26200000.0
2008-05-16 13:21:00,1.6368,1.6368,1.63575,1.6361,21200000.0
2008-05-16 13:22:00,1.636,1.6364,1.6359,1.636,34800000.0
2008-05-16 13:23:00,1.636,1.63635,1.63585,1.63635,37500000.0
2008-05-16 13:24:00,1.6363,1.6364,1.6362,1.6364,9300000.0
2008-05-16 13:25:00,1.63645,1.6368,1.6364,1.6366,59800000.0
2008-05-16 13:26:00,1.6366,1.6367,1.6363,1.6364,7700000.0
2008-05-16 13:27:00,1.6364,1.6368,1.6362,1.6365,46700000.0
2008-05-16 13:28:00,1.6365,1.6369,1.63645,1.6367,33800000.0
2008-05-16 13:29:00,1.63675,1.6372,1.63675,1.6371,21800000.0
2008-05-16 13:30:00,1.6371,1.6373,1.6369,1.63715,22200000.0
2008-05-16 13:31:00,1.6372,1.6378,1.6371,1.6376,41700000.0
2008-05-16 13:32:00,1.6376,1.6384,1.6376,1.638,14600000.0
2008-05-16 13:33:00,1.638,1.6384,1.6379,1.63815,12700000.0
2008-05-16 13:34:00,1.63825,1.63835,1.6375,1.6378,90400000.0
2008-05-16 13:35:00,1.6379,1.6381,1.63765,1.6377,17600000.0
2008-05-16 13:36:00,1.6378,1.63785,1.6368,1.6372,45700000.0
2008-05-16 13:37:00,1.6372,1.63775,1.6371,1.6375,43400000.0
2008-05-16 13:38:00,1.6375,1.6377,1.6371,1.63725,25700000.0
2008-05-16 13:39:00,1.6373,1.6373,1.6369,1.6372,20600000.0
2008-05-16 13:40:00,1.63705,1.6373,1.63705,1.6372,18400000.0
2008-05-16 13:41:00,1.63725,1.638,1.6372,1.63765,16200000.0
2008-05-16 13:42:00,1.6377,1.6379,1.6372,1.6373,11400000.0
2008-05-16 13:43:00,1.6371,1.6371,1.63625,1.6366,15800000.0
2008-05-16 13:44:00,1.6366,1.6366,1.63615,1.6362,18700000.0
2008-05-16 13:45:00,1.6362,1.6365,1.63605,1.6363,21900000.0
2008-05-16 13:46:00,1.6362,1.6363,1.63615,1.6363,8000000.0
2008-05-16 13:47:00,1.6363,1.6364,1.6359,1.6359,12800000.0
2008-05-16 13:48:00,1.6359,1.636,1.63545,1.6356,24000000.0
2008-05-16 13:49:00,1.6357,1.6361,1.6356,1.6356,12100000.0
2008-05-16 13:50:00,1.6356,1.6356,1.63495,1.6354,19800000.0
2008-05-16 13:51:00,1.6354,1.6354,1.63475,1.63475,13400000.0
2008-05-16 13:52:00,1.63475,1.6351,1.6347,1.6351,20900000.0
2008-05-16 13:53:00,1.6351,1.6357,1.63475,1.6356,19500000.0
2008-05-16 13:54:00,1.6356,1.636,1.6356,1.6356,34300000.0
2008-05-16 13:55:00,1.6357,1.6357,1.6348,1.6351,32800000.0
2008-05-16 13:56:00,1.635,1.635,1.63455,1.6346,27600000.0
2008-05-16 13:57:00,1.63465,1.6349,1.634,1.6342,32700000.0
2008-05-16 13:58:00,1.6342,1.6345,1.6335,1.634,33300000.0
2008-05-16 13:59:00,1.634,1.6344,1.6335,1.6344,20500000.0
2008-05-16 14:00:00,1.6344,1.6354,1.63435,1.635,48000000.0
2008-05-16 14:01:00,1.635,1.6354,1.6342,1.6346,49700000.0
2008-05-16 14:02:00,1.6345,1.6347,1.6336,1.6338,29100000.0
2008-05-16 14:03:00,1.6337,1.634,1.6326,1.6328,74700000.0
2008-05-16 14:04:00,1.6328,1.633,1.632,1.632,38600000.0
2008-05-16 14:05:00,1.6321,1.6326,1.63185,1.63225,37300000.0
2008-05-16 14:06:00,1.6322,1.6325,1.632,1.6321,17600000.0
2008-05-16 14:07:00,1.63205,1.6323,1.6311,1.6318,30300000.0
2008-05-16 14:08:00,1.63175,1.6323,1.6317,1.63205,52900000.0
2008-05-16 14:09:00,1.632,1.63215,1.6312,1.6316,98100000.0
2008-05-16 14:10:00,1.6316,1.6318,1.6314,1.6318,18500000.0
2008-05-16 14:11:00,1.6318,1.6319,1.63135,1.6317,41300000.0
2008-05-16 14:12:00,1.6317,1.632,1.6316,1.6318,26800000.0
2008-05-16 14:13:00,1.6318,1.6319,1.6315,1.6316,42000000.0
2008-05-16 14:14:00,1.6316,1.6319,1.63145,1.63165,41600000.0
2008-05-16 14:15:00,1.63165,1.632,1.63155,1.6318,14700000.0
2008-05-16 14:16:00,1.6319,1.6319,1.631,1.6315,25000000.0
2008-05-16 14:17:00,1.6315,1.63155,1.631,1.6311,18300000.0
2008-05-16 14:18:00,1.6311,1.6311,1.6304,1.6306,28700000.0
2008-05-16 14:19:00,1.6306,1.631,1.6299,1.63025,62100000.0
2008-05-16 14:20:00,1.6303,1.6308,1.6296,1.6296,51400000.0
2008-05-16 14:21:00,1.6296,1.6298,1.6283,1.6292,73800000.0
2008-05-16 14:22:00,1.6292,1.6294,1.6289,1.6294,35100000.0
2008-05-16 14:23:00,1.6294,1.6301,1.6293,1.6295,30900000.0
2008-05-16 14:24:00,1.6295,1.6301,1.6293,1.6298,39700000.0
2008-05-16 14:25:00,1.63,1.6302,1.629,1.6293,50900000.0
2008-05-16 14:26:00,1.6293,1.6296,1.6289,1.6296,32200000.0
2008-05-16 14:27:00,1.62965,1.6301,1.629,1.6299,24900000.0
2008-05-16 14:28:00,1.6299,1.6306,1.6297,1.6303,43200000.0
2008-05-16 14:29:00,1.6303,1.63095,1.62775,1.62875,254300000.0
2008-05-16 14:30:00,1.62855,1.6291,1.62695,1.6285,266600000.0
2008-05-16 14:31:00,1.62855,1.6289,1.628,1.6282,238100000.0
2008-05-16 14:32:00,1.6282,1.6284,1.62705,1.6283,116900000.0
2008-05-16 14:33:00,1.6283,1.6289,1.62805,1.62815,48700000.0
2008-05-16 14:34:00,1.6283,1.62845,1.62745,1.62745,34300000.0
2008-05-16 14:35:00,1.6275,1.6283,1.6265,1.62825,41300000.0
2008-05-16 14:36:00,1.6282,1.62845,1.62725,1.62765,100000000.0
2008-05-16 14:37:00,1.6277,1.629,1.6276,1.62845,63000000.0
2008-05-16 14:38:00,1.6285,1.62945,1.6285,1.6292,47100000.0
2008-05-16 14:39:00,1.62915,1.62935,1.62805,1.62845,54700000.0
2008-05-16 14:40:00,1.6285,1.62905,1.6284,1.62905,30500000.0
2008-05-16 14:41:00,1.629,1.629,1.62845,1.62845,30300000.0
2008-05-16 14:42:00,1.6284,1.6293,1.6282,1.6293,38700000.0
2008-05-16 14:43:00,1.6293,1.6295,1.6283,1.6287,44800000.0
2008-05-16 14:44:00,1.6287,1.6295,1.6287,1.629,38700000.0
2008-05-16 14:45:00,1.6288,1.62945,1.62825,1.62915,36200000.0
2008-05-16 14:46:00,1.62925,1.62995,1.6292,1.62945,43100000.0
2008-05-16 14:47:00,1.6294,1.6296,1.629,1.6291,27000000.0
2008-05-16 14:48:00,1.6291,1.62955,1.6291,1.62945,20800000.0
2008-05-16 14:49:00,1.6294,1.6294,1.629,1.6292,32200000.0
2008-05-16 14:50:00,1.6292,1.6293,1.6287,1.62885,31900000.0
2008-05-16 14:51:00,1.629,1.62945,1.629,1.62945,19000000.0
2008-05-16 14:52:00,1.6295,1.6296,1.6283,1.62875,53100000.0
2008-05-16 14:53:00,1.62875,1.6291,1.6281,1.6285,63900000.0
2008-05-16 14:54:00,1.6285,1.6287,1.6281,1.6285,56900000.0
2008-05-16 14:55:00,1.6285,1.6287,1.6282,1.6286,37700000.0
2008-05-16 14:56:00,1.6286,1.6287,1.6281,1.62825,20700000.0
2008-05-16 14:57:00,1.6283,1.629,1.6283,1.6286,37000000.0
2008-05-16 14:58:00,1.6288,1.6293,1.6284,1.6293,49200000.0
2008-05-16 14:59:00,1.6293,1.62935,1.6288,1.62935,25400000.0
2008-05-16 15:00:00,1.62935,1.62985,1.62925,1.62975,29300000.0
2008-05-16 15:01:00,1.6298,1.6301,1.62945,1.6298,30800000.0
2008-05-16 15:02:00,1.62965,1.63,1.62905,1.62955,46800000.0
2008-05-16 15:03:00,1.6296,1.6299,1.62915,1.6298,31700000.0
2008-05-16 15:04:00,1.62985,1.6305,1.62975,1.6302,44600000.0
2008-05-16 15:05:00,1.6301,1.6306,1.6301,1.6303,34000000.0
2008-05-16 15:06:00,1.6303,1.6305,1.62985,1.6302,75800000.0
2008-05-16 15:07:00,1.63,1.6301,1.6296,1.63,35100000.0
2008-05-16 15:08:00,1.62995,1.6301,1.62965,1.6299,38100000.0
2008-05-16 15:09:00,1.6298,1.6304,1.6298,1.63005,35700000.0
2008-05-16 15:10:00,1.63005,1.6305,1.62995,1.6301,32400000.0
2008-05-16 15:11:00,1.63005,1.6304,1.6299,1.6301,45500000.0
2008-05-16 15:12:00,1.6303,1.6305,1.63005,1.6305,32200000.0
2008-05-16 15:13:00,1.6305,1.6307,1.6304,1.6305,20000000.0
2008-05-16 15:14:00,1.6305,1.6308,1.6303,1.6305,31100000.0
2008-05-16 15:15:00,1.6305,1.6311,1.63045,1.6308,42600000.0
2008-05-16 15:16:00,1.6308,1.6313,1.6304,1.6313,42400000.0
2008-05-16 15:17:00,1.6313,1.6313,1.6307,1.631,27600000.0
2008-05-16 15:18:00,1.63105,1.6311,1.63065,1.6307,41700000.0
2008-05-16 15:19:00,1.6307,1.6308,1.6305,1.6307,15600000.0
2008-05-16 15:20:00,1.6307,1.6315,1.63065,1.631,34900000.0
2008-05-16 15:21:00,1.6308,1.6313,1.6307,1.63115,26700000.0
2008-05-16 15:22:00,1.6311,1.6314,1.63075,1.6311,50000000.0
2008-05-16 15:23:00,1.6311,1.6312,1.6308,1.6309,26500000.0
2008-05-16 15:24:00,1.63085,1.6313,1.6308,1.6311,35400000.0
2008-05-16 15:25:00,1.6311,1.63125,1.6304,1.631,34900000.0
2008-05-16 15:26:00,1.6309,1.6313,1.63075,1.6311,38800000.0
2008-05-16 15:27:00,1.63105,1.6314,1.631,1.6313,21900000.0
2008-05-16 15:28:00,1.6314,1.6314,1.63055,1.631,28600000.0
2008-05-16 15:29:00,1.631,1.6311,1.63015,1.63095,52900000.0
2008-05-16 15:30:00,1.63095,1.6312,1.6302,1.6309,42500000.0
2008-05-16 15:31:00,1.6309,1.6321,1.6307,1.63205,52400000.0
2008-05-16 15:32:00,1.63195,1.632,1.63105,1.6313,59600000.0
2008-05-16 15:33:00,1.6313,1.6315,1.63085,1.6313,49500000.0
2008-05-16 15:34:00,1.63125,1.6315,1.63105,1.6311,37800000.0
2008-05-16 15:35:00,1.6312,1.6314,1.6309,1.6311,47600000.0
2008-05-16 15:36:00,1.6311,1.6313,1.6306,1.6306,30800000.0
2008-05-16 15:37:00,1.6306,1.6308,1.6305,1.63075,24100000.0
2008-05-16 15:38:00,1.63065,1.6309,1.6303,1.6305,28900000.0
2008-05-16 15:39:00,1.63055,1.6309,1.63035,1.63055,22900000.0
2008-05-16 15:40:00,1.63055,1.6313,1.63025,1.63105,67000000.0
2008-05-16 15:41:00,1.63105,1.6315,1.63055,1.6309,40800000.0
2008-05-16 15:42:00,1.63095,1.6316,1.63095,1.6313,36400000.0
2008-05-16 15:43:00,1.6311,1.6314,1.631,1.6314,27200000.0
2008-05-16 15:44:00,1.6314,1.6315,1.63085,1.6313,32300000.0
2008-05-16 15:45:00,1.6312,1.6313,1.6308,1.63095,28100000.0
2008-05-16 15:46:00,1.631,1.63135,1.6302,1.6302,48400000.0
2008-05-16 15:47:00,1.6303,1.6307,1.6296,1.6297,43600000.0
2008-05-16 15:48:00,1.62985,1.6299,1.62945,1.6297,29900000.0
2008-05-16 15:49:00,1.6297,1.6304,1.6297,1.6301,29400000.0
2008-05-16 15:50:00,1.6301,1.63015,1.6293,1.6296,43900000.0
2008-05-16 15:51:00,1.6297,1.6298,1.6293,1.6295,47100000.0
2008-05-16 15:52:00,1.6295,1.62955,1.6291,1.6293,36800000.0
2008-05-16 15:53:00,1.6293,1.6296,1.6291,1.6296,38600000.0
2008-05-16 15:54:00,1.6296,1.6306,1.6292,1.6306,59900000.0
2008-05-16 15:55:00,1.6307,1.63135,1.6299,1.6309,121500000.0
2008-05-16 15:56:00,1.6307,1.63185,1.6307,1.63115,208200000.0
2008-05-16 15:57:00,1.631,1.6315,1.6305,1.6307,221800000.0
2008-05-16 15:58:00,1.63065,1.6319,1.63065,1.63065,79100000.0
2008-05-16 15:59:00,1.63055,1.6311,1.63055,1.631,30700000.0
2008-05-16 16:00:00,1.6311,1.6312,1.6306,1.6308,34700000.0
2008-05-16 16:01:00,1.6308,1.6315,1.6306,1.6315,99200000.0
2008-05-16 16:02:00,1.6315,1.6321,1.6303,1.6316,104900000.0
2008-05-16 16:03:00,1.6314,1.63155,1.63,1.63015,74500000.0
2008-05-16 16:04:00,1.6301,1.63085,1.6297,1.6298,44100000.0
2008-05-16 16:05:00,1.6298,1.6301,1.62925,1.6293,32600000.0
2008-05-16 16:06:00,1.62945,1.63045,1.62935,1.63045,35300000.0
2008-05-16 16:07:00,1.6305,1.63155,1.6301,1.63145,40000000.0
2008-05-16 16:08:00,1.63125,1.63145,1.631,1.6314,29900000.0
2008-05-16 16:09:00,1.6314,1.632,1.6314,1.6318,44400000.0
2008-05-16 16:10:00,1.6318,1.63245,1.63175,1.63245,38100000.0
2008-05-16 16:11:00,1.6324,1.633,1.6323,1.6328,54200000.0
2008-05-16 16:12:00,1.63285,1.6332,1.63225,1.6327,63000000.0
2008-05-16 16:13:00,1.6326,1.63305,1.63225,1.63285,87400000.0
2008-05-16 16:14:00,1.6328,1.63325,1.63225,1.63275,47700000.0
2008-05-16 16:15:00,1.6328,1.633,1.6321,1.6326,25800000.0
2008-05-16 16:16:00,1.63265,1.63265,1.63155,1.63175,34700000.0
2008-05-16 16:17:00,1.6317,1.6321,1.6317,1.63185,24000000.0
2008-05-16 16:18:00,1.6318,1.632,1.6315,1.63195,39900000.0
2008-05-16 16:19:00,1.63205,1.6331,1.6316,1.6327,77900000.0
2008-05-16 16:20:00,1.6328,1.6331,1.63255,1.63275,46100000.0
2008-05-16 16:21:00,1.63275,1.6338,1.63245,1.63315,54900000.0
2008-05-16 16:22:00,1.63305,1.63385,1.6328,1.6332,59900000.0
2008-05-16 16:23:00,1.6332,1.63345,1.6329,1.6332,48900000.0
2008-05-16 16:24:00,1.6331,1.634,1.6331,1.6334,38600000.0
2008-05-16 16:25:00,1.63345,1.6342,1.63335,1.63395,25700000.0
2008-05-16 16:26:00,1.63395,1.6341,1.6332,1.6333,37700000.0
2008-05-16 16:27:00,1.6333,1.6334,1.63295,1.633,23900000.0
2008-05-16 16:28:00,1.633,1.6336,1.6329,1.63315,42100000.0
2008-05-16 16:29:00,1.63305,1.6332,1.6318,1.632,47300000.0
2008-05-16 16:30:00,1.6319,1.6329,1.6318,1.6328,38800000.0
2008-05-16 16:31:00,1.6328,1.6328,1.6322,1.6327,31200000.0
2008-05-16 16:32:00,1.63265,1.6329,1.63215,1.6323,47800000.0
2008-05-16 16:33:00,1.6324,1.6328,1.63205,1.63235,49800000.0
2008-05-16 16:34:00,1.6323,1.63275,1.6321,1.6327,53600000.0
2008-05-16 16:35:00,1.6327,1.633,1.6325,1.6329,182700000.0
2008-05-16 16:36:00,1.6329,1.63335,1.6327,1.6333,43800000.0
2008-05-16 16:37:00,1.63335,1.6344,1.63335,1.63405,53500000.0
2008-05-16 16:38:00,1.63405,1.6343,1.6336,1.6337,33200000.0
2008-05-16 16:39:00,1.6337,1.63385,1.63305,1.6334,63100000.0
2008-05-16 16:40:00,1.6333,1.6343,1.6333,1.6343,94100000.0
2008-05-16 16:41:00,1.6342,1.6342,1.6333,1.6337,47800000.0
2008-05-16 16:42:00,1.6337,1.6341,1.6334,1.634,29400000.0
2008-05-16 16:43:00,1.634,1.63495,1.63375,1.6346,42300000.0
2008-05-16 16:44:00,1.6346,1.6356,1.6346,1.6352,55000000.0
2008-05-16 16:45:00,1.6352,1.6363,1.635,1.6357,35900000.0
2008-05-16 16:46:00,1.6358,1.6359,1.63535,1.6356,21000000.0
2008-05-16 16:47:00,1.6356,1.6367,1.63555,1.6362,61300000.0
2008-05-16 16:48:00,1.6361,1.6365,1.6358,1.63595,45900000.0
2008-05-16 16:49:00,1.6359,1.6362,1.63555,1.6362,93600000.0
2008-05-16 16:50:00,1.6363,1.6364,1.63575,1.6362,30600000.0
2008-05-16 16:51:00,1.6363,1.6364,1.6357,1.6359,63800000.0
2008-05-16 16:52:00,1.6359,1.6366,1.6359,1.6365,47800000.0
2008-05-16 16:53:00,1.6365,1.6367,1.6362,1.6364,29400000.0
2008-05-16 16:54:00,1.6364,1.63665,1.6364,1.6366,35900000.0
2008-05-16 16:55:00,1.6366,1.6367,1.63635,1.6366,19600000.0
2008-05-16 16:56:00,1.6366,1.6368,1.6362,1.6362,39600000.0
2008-05-16 16:57:00,1.6362,1.6367,1.6358,1.6365,42100000.0
2008-05-16 16:58:00,1.6365,1.6368,1.6363,1.6365,35800000.0
2008-05-16 16:59:00,1.6366,1.6371,1.6362,1.6367,42500000.0
2008-05-16 17:00:00,1.6368,1.6371,1.6366,1.6368,39400000.0
2008-05-16 17:01:00,1.6368,1.6369,1.636,1.6363,41800000.0
2008-05-16 17:02:00,1.6362,1.6365,1.6359,1.6365,23600000.0
2008-05-16 17:03:00,1.6365,1.6365,1.6357,1.6358,42300000.0
2008-05-16 17:04:00,1.6359,1.6363,1.6359,1.6362,25400000.0
2008-05-16 17:05:00,1.6362,1.6362,1.6355,1.6356,29100000.0
2008-05-16 17:06:00,1.6356,1.6364,1.6356,1.6362,26700000.0
2008-05-16 17:07:00,1.6362,1.6364,1.6355,1.6355,38100000.0
2008-05-16 17:08:00,1.6356,1.63605,1.6356,1.63595,23600000.0
2008-05-16 17:09:00,1.636,1.6361,1.6353,1.6355,44700000.0
2008-05-16 17:10:00,1.6356,1.636,1.63545,1.636,57700000.0
2008-05-16 17:11:00,1.636,1.636,1.63515,1.6353,27500000.0
2008-05-16 17:12:00,1.6353,1.63635,1.6353,1.6362,164100000.0
2008-05-16 17:13:00,1.6361,1.6368,1.6359,1.6362,44300000.0
2008-05-16 17:14:00,1.6362,1.6367,1.6362,1.6364,35400000.0
2008-05-16 17:15:00,1.6364,1.6366,1.6362,1.6366,30800000.0
2008-05-16 17:16:00,1.6366,1.6368,1.63595,1.63655,43600000.0
2008-05-16 17:17:00,1.63635,1.6364,1.6357,1.6358,126000000.0
2008-05-16 17:18:00,1.63585,1.63635,1.6355,1.6358,57100000.0
2008-05-16 17:19:00,1.6358,1.6362,1.6356,1.6361,36200000.0
2008-05-16 17:20:00,1.6361,1.6365,1.6359,1.6361,42900000.0
2008-05-16 17:21:00,1.6361,1.6365,1.6355,1.6363,64200000.0
2008-05-16 17:22:00,1.6363,1.6367,1.636,1.6363,45100000.0
2008-05-16 17:23:00,1.6363,1.6371,1.636,1.6366,55400000.0
2008-05-16 17:24:00,1.6366,1.6368,1.63615,1.6364,43600000.0
2008-05-16 17:25:00,1.6363,1.637,1.63625,1.637,32500000.0
2008-05-16 17:26:00,1.637,1.6378,1.637,1.63735,43950000.0
2008-05-16 17:27:00,1.63735,1.6376,1.6371,1.6375,57200000.0
2008-05-16 17:28:00,1.63735,1.6377,1.6373,1.6376,31800000.0
2008-05-16 17:29:00,1.6376,1.63775,1.6369,1.6373,49500000.0
2008-05-16 17:30:00,1.6372,1.6383,1.6371,1.6378,38000000.0
2008-05-16 17:31:00,1.63765,1.63765,1.6368,1.6368,27400000.0
2008-05-16 17:32:00,1.63675,1.6373,1.63665,1.637,30200000.0
2008-05-16 17:33:00,1.6371,1.6374,1.6359,1.6359,67500000.0
2008-05-16 17:34:00,1.63585,1.63605,1.63445,1.6345,88300000.0
2008-05-16 17:35:00,1.63455,1.6354,1.6336,1.635,66900000.0
2008-05-16 17:36:00,1.635,1.635,1.63405,1.6349,82000000.0
2008-05-16 17:37:00,1.635,1.63515,1.6345,1.635,35500000.0
2008-05-16 17:38:00,1.63505,1.6352,1.63415,1.63415,32000000.0
2008-05-16 17:39:00,1.6341,1.63485,1.6341,1.63485,29600000.0
2008-05-16 17:40:00,1.6349,1.63505,1.6337,1.6341,35700000.0
2008-05-16 17:41:00,1.6341,1.6345,1.6336,1.6336,49000000.0
2008-05-16 17:42:00,1.6336,1.6337,1.63065,1.6323,70900000.0
2008-05-16 17:43:00,1.6323,1.63295,1.63095,1.6317,156600000.0
2008-05-16 17:44:00,1.6318,1.6333,1.6318,1.6325,63900000.0
2008-05-16 17:45:00,1.6328,1.63335,1.63245,1.6332,68400000.0
2008-05-16 17:46:00,1.6333,1.6339,1.633,1.6339,38700000.0
2008-05-16 17:47:00,1.634,1.63405,1.6337,1.6337,32800000.0
2008-05-16 17:48:00,1.6337,1.63395,1.6326,1.63285,38000000.0
2008-05-16 17:49:00,1.6328,1.6328,1.632,1.632,29400000.0
2008-05-16 17:50:00,1.63195,1.6325,1.6319,1.63235,39600000.0
2008-05-16 17:51:00,1.6324,1.633,1.63215,1.6329,25100000.0
2008-05-16 17:52:00,1.63295,1.63315,1.6325,1.63275,23600000.0
2008-05-16 17:53:00,1.63265,1.63285,1.63255,1.6327,11400000.0
2008-05-16 17:54:00,1.63265,1.63415,1.6325,1.63355,41600000.0
2008-05-16 17:55:00,1.6336,1.6336,1.6326,1.6328,34900000.0
2008-05-16 17:56:00,1.63275,1.63305,1.63225,1.633,39800000.0
2008-05-16 17:57:00,1.63305,1.6334,1.6326,1.6334,26600000.0
2008-05-16 17:58:00,1.63345,1.6344,1.6334,1.6343,29400000.0
2008-05-16 17:59:00,1.6344,1.6345,1.63365,1.63425,29700000.0
2008-05-16 18:00:00,1.63425,1.63435,1.6333,1.63355,23100000.0
2008-05-16 18:01:00,1.63355,1.63385,1.63335,1.6336,14200000.0
2008-05-16 18:02:00,1.6336,1.634,1.6334,1.63355,21800000.0
2008-05-16 18:03:00,1.6336,1.63365,1.6331,1.6331,15200000.0
2008-05-16 18:04:00,1.6331,1.6342,1.633,1.6341,22900000.0
2008-05-16 18:05:00,1.6343,1.63495,1.6343,1.63465,18700000.0
2008-05-16 18:06:00,1.63475,1.6348,1.634,1.6341,11100000.0
2008-05-16 18:07:00,1.63415,1.6342,1.634,1.63405,6800000.0
2008-05-16 18:08:00,1.63415,1.6344,1.63365,1.63365,15700000.0
2008-05-16 18:09:00,1.63365,1.63415,1.6335,1.63405,13800000.0
2008-05-16 18:10:00,1.63415,1.6345,1.6341,1.6343,16800000.0
2008-05-16 18:11:00,1.6343,1.6344,1.6341,1.6341,9400000.0
2008-05-16 18:12:00,1.6342,1.6343,1.6341,1.6343,6900000.0
2008-05-16 18:13:00,1.6344,1.6351,1.63425,1.6345,25200000.0
2008-05-16 18:14:00,1.6345,1.6345,1.6339,1.634,19200000.0
2008-05-16 18:15:00,1.6341,1.63415,1.634,1.6341,3600000.0
2008-05-16 18:16:00,1.6341,1.6343,1.634,1.63415,12300000.0
2008-05-16 18:17:00,1.63415,1.63415,1.6337,1.63375,15200000.0
2008-05-16 18:18:00,1.63365,1.63365,1.63315,1.63315,9900000.0
2008-05-16 18:19:00,1.6331,1.6334,1.63305,1.6333,13900000.0
2008-05-16 18:20:00,1.6334,1.63355,1.63315,1.63355,22600000.0
2008-05-16 18:21:00,1.6336,1.6341,1.6335,1.6337,22000000.0
2008-05-16 18:22:00,1.6335,1.63375,1.6333,1.6337,18400000.0
2008-05-16 18:23:00,1.63375,1.634,1.63375,1.6339,8200000.0
2008-05-16 18:24:00,1.6339,1.6341,1.6337,1.6339,10300000.0
2008-05-16 18:25:00,1.6338,1.634,1.6338,1.6338,6400000.0
2008-05-16 18:26:00,1.63375,1.6339,1.6336,1.6339,12100000.0
2008-05-16 18:27:00,1.63385,1.63385,1.63345,1.63365,7600000.0
2008-05-16 18:28:00,1.63365,1.6338,1.6325,1.6325,9800000.0
2008-05-16 18:29:00,1.63255,1.63345,1.63235,1.6333,36700000.0
2008-05-16 18:30:00,1.63325,1.6338,1.6331,1.6338,26600000.0
2008-05-16 18:31:00,1.63385,1.634,1.6336,1.6339,8200000.0
2008-05-16 18:32:00,1.634,1.6341,1.63385,1.6341,8700000.0
2008-05-16 18:33:00,1.634,1.63405,1.6337,1.6338,8100000.0
2008-05-16 18:34:00,1.6338,1.63425,1.6338,1.63415,8500000.0
2008-05-16 18:35:00,1.6341,1.63425,1.6339,1.634,17300000.0
2008-05-16 18:36:00,1.6341,1.6344,1.6336,1.6337,15700000.0
2008-05-16 18:37:00,1.6338,1.63385,1.6335,1.63375,12800000.0
2008-05-16 18:38:00,1.6337,1.63395,1.63285,1.63285,19000000.0
2008-05-16 18:39:00,1.6332,1.6332,1.63215,1.6322,20200000.0
2008-05-16 18:40:00,1.6321,1.6324,1.632,1.6322,19000000.0
2008-05-16 18:41:00,1.63235,1.63285,1.6323,1.6326,12300000.0
2008-05-16 18:42:00,1.6326,1.6328,1.63215,1.6323,12700000.0
2008-05-16 18:43:00,1.63225,1.63255,1.632,1.63245,14500000.0
2008-05-16 18:44:00,1.6324,1.6324,1.63205,1.63225,7200000.0
2008-05-16 18:45:00,1.6323,1.6325,1.63215,1.63215,10500000.0
2008-05-16 18:46:00,1.63195,1.6327,1.6318,1.6327,28000000.0
2008-05-16 18:47:00,1.6328,1.6331,1.6326,1.6331,15100000.0
2008-05-16 18:48:00,1.6331,1.6336,1.6331,1.6335,12100000.0
2008-05-16 18:49:00,1.63335,1.6336,1.6333,1.6334,6400000.0
2008-05-16 18:50:00,1.6333,1.6335,1.6329,1.6329,7500000.0
2008-05-16 18:51:00,1.6328,1.6328,1.6327,1.63275,3400000.0
2008-05-16 18:52:00,1.6327,1.6328,1.6323,1.63235,10400000.0
2008-05-16 18:53:00,1.6324,1.63305,1.6324,1.63255,22800000.0
2008-05-16 18:54:00,1.6326,1.6329,1.6324,1.6328,17800000.0
2008-05-16 18:55:00,1.63265,1.6328,1.6325,1.6326,18600000.0
2008-05-16 18:56:00,1.6326,1.6328,1.6326,1.6326,10000000.0
2008-05-16 18:57:00,1.6326,1.6329,1.6326,1.6329,10800000.0
2008-05-16 18:58:00,1.63285,1.63305,1.6326,1.6328,9800000.0
2008-05-16 18:59:00,1.6329,1.6329,1.6329,1.6329,400000.0
2008-05-16 19:00:00,1.6329,1.6329,1.6324,1.63245,9000000.0
2008-05-16 19:01:00,1.63255,1.6326,1.6322,1.63245,12000000.0
2008-05-16 19:02:00,1.6324,1.633,1.6324,1.63285,20600000.0
2008-05-16 19:03:00,1.6328,1.6329,1.63265,1.63275,4100000.0
2008-05-16 19:04:00,1.63275,1.63275,1.6325,1.6325,2300000.0
2008-05-16 19:05:00,1.6325,1.6327,1.6323,1.6323,6400000.0
2008-05-16 19:06:00,1.6322,1.6323,1.6321,1.6322,7000000.0
2008-05-16 19:07:00,1.6323,1.63245,1.6322,1.6324,10500000.0
2008-05-16 19:08:00,1.6325,1.6325,1.632,1.63225,9100000.0
2008-05-16 19:09:00,1.6322,1.6326,1.63215,1.6323,11900000.0
2008-05-16 19:10:00,1.6323,1.6323,1.632,1.63215,10500000.0
2008-05-16 19:11:00,1.63215,1.63255,1.63215,1.63255,8200000.0
2008-05-16 19:12:00,1.6325,1.6329,1.63235,1.63265,7700000.0
2008-05-16 19:13:00,1.63255,1.6328,1.63255,1.6328,7100000.0
2008-05-16 19:14:00,1.6328,1.6331,1.6328,1.63285,8500000.0
2008-05-16 19:15:00,1.6329,1.63305,1.63275,1.6329,5100000.0
2008-05-16 19:16:00,1.6328,1.63295,1.6328,1.6329,7400000.0
2008-05-16 19:17:00,1.6328,1.6329,1.6327,1.6329,4000000.0
2008-05-16 19:18:00,1.63285,1.6329,1.6328,1.6328,2700000.0
2008-05-16 19:19:00,1.6328,1.633,1.6327,1.633,5300000.0
2008-05-16 19:20:00,1.6329,1.633,1.6329,1.6329,2400000.0
2008-05-16 19:21:00,1.63295,1.6331,1.63295,1.6331,2300000.0
2008-05-16 19:22:00,1.6329,1.6331,1.6329,1.6331,5800000.0
2008-05-16 19:23:00,1.6332,1.6332,1.63285,1.63285,8200000.0
2008-05-16 19:24:00,1.6328,1.63295,1.63265,1.63275,6700000.0
2008-05-16 19:25:00,1.63285,1.63285,1.6324,1.63255,5300000.0
2008-05-16 19:26:00,1.6325,1.63255,1.6323,1.63245,10200000.0
2008-05-16 19:27:00,1.63255,1.6327,1.6323,1.63265,9800000.0
2008-05-16 19:28:00,1.63275,1.6329,1.63255,1.6328,4100000.0
2008-05-16 19:29:00,1.6328,1.63295,1.63265,1.63285,5800000.0
2008-05-16 19:30:00,1.63295,1.6334,1.63295,1.63325,7900000.0
2008-05-16 19:31:00,1.6333,1.6333,1.6329,1.63295,7800000.0
2008-05-16 19:32:00,1.633,1.6331,1.6329,1.63305,6600000.0
2008-05-16 19:33:00,1.6331,1.6335,1.6331,1.6334,7200000.0
2008-05-16 19:34:00,1.6334,1.63345,1.63315,1.63345,10100000.0
2008-05-16 19:35:00,1.6334,1.6336,1.63325,1.6336,7500000.0
2008-05-16 19:36:00,1.6336,1.6336,1.6336,1.6336,900000.0
2008-05-16 19:37:00,1.6336,1.6336,1.6336,1.6336,3600000.0
2008-05-16 19:38:00,1.6336,1.634,1.6336,1.634,5600000.0
2008-05-16 19:39:00,1.63395,1.634,1.6338,1.6338,5100000.0
2008-05-16 19:40:00,1.63385,1.63395,1.6336,1.6336,9900000.0
2008-05-16 19:41:00,1.6337,1.6337,1.63345,1.63365,7500000.0
2008-05-16 19:42:00,1.6336,1.6337,1.63355,1.6337,4300000.0
2008-05-16 19:43:00,1.63365,1.6337,1.6336,1.6337,2000000.0
2008-05-16 19:44:00,1.63375,1.6339,1.6337,1.6338,3500000.0
2008-05-16 19:45:00,1.6336,1.6337,1.63285,1.63285,10900000.0
2008-05-16 19:46:00,1.633,1.6332,1.633,1.6331,6100000.0
2008-05-16 19:47:00,1.63315,1.63325,1.63315,1.6332,2700000.0
2008-05-16 19:48:00,1.6332,1.6339,1.63315,1.63385,9300000.0
2008-05-16 19:49:00,1.63395,1.63405,1.63395,1.63405,2100000.0
2008-05-16 19:50:00,1.63415,1.63415,1.6341,1.6341,9000000.0
2008-05-16 19:51:00,1.6341,1.63415,1.6339,1.63405,6200000.0
2008-05-16 19:52:00,1.63415,1.63415,1.6341,1.6341,2700000.0
2008-05-16 19:53:00,1.63415,1.63415,1.63395,1.6341,5100000.0
2008-05-16 19:54:00,1.6341,1.6343,1.6341,1.6343,8700000.0
2008-05-16 19:55:00,1.6342,1.6346,1.6341,1.6341,20500000.0
2008-05-16 19:56:00,1.6341,1.6343,1.6341,1.6341,4200000.0
2008-05-16 19:57:00,1.63415,1.6344,1.63415,1.6344,3100000.0
2008-05-16 19:58:00,1.6343,1.6344,1.6339,1.6339,7400000.0
2008-05-16 19:59:00,1.63385,1.634,1.6338,1.634,3900000.0
2008-05-16 20:00:00,1.63405,1.63405,1.6335,1.6335,7400000.0
2008-05-16 20:01:00,1.63345,1.63415,1.63345,1.63405,10100000.0
2008-05-16 20:02:00,1.6341,1.6341,1.634,1.634,1100000.0
2008-05-16 20:03:00,1.63405,1.6344,1.63395,1.63435,6700000.0
2008-05-16 20:04:00,1.6343,1.6345,1.6343,1.6345,4300000.0
2008-05-16 20:05:00,1.63455,1.63495,1.6345,1.6348,13900000.0
2008-05-16 20:06:00,1.63485,1.63485,1.63445,1.6346,8300000.0
2008-05-16 20:07:00,1.6346,1.6347,1.6346,1.6347,5700000.0
2008-05-16 20:08:00,1.63475,1.63485,1.6347,1.6348,7200000.0
2008-05-16 20:09:00,1.63485,1.63485,1.6342,1.63445,15300000.0
2008-05-16 20:10:00,1.63435,1.63435,1.63395,1.634,6500000.0
2008-05-16 20:11:00,1.63405,1.6341,1.634,1.63405,2000000.0
2008-05-16 20:12:00,1.634,1.63415,1.634,1.63415,1400000.0
2008-05-16 20:13:00,1.6341,1.63425,1.634,1.634,6000000.0
2008-05-16 20:14:00,1.6339,1.63435,1.6338,1.6338,13100000.0
2008-05-16 20:15:00,1.6338,1.6339,1.63365,1.6338,10100000.0
2008-05-16 20:16:00,1.63375,1.6338,1.63365,1.63375,9800000.0
2008-05-16 20:17:00,1.63375,1.634,1.63355,1.6339,11900000.0
2008-05-16 20:18:00,1.6339,1.63485,1.63385,1.6348,10800000.0
2008-05-16 20:19:00,1.63475,1.63485,1.6344,1.63455,10000000.0
2008-05-16 20:20:00,1.63465,1.63465,1.6344,1.6345,10600000.0
2008-05-16 20:21:00,1.6345,1.6346,1.63405,1.6343,17100000.0
2008-05-16 20:22:00,1.6344,1.6344,1.63405,1.6342,13600000.0
2008-05-16 20:23:00,1.6343,1.6343,1.6342,1.6343,4000000.0
2008-05-16 20:24:00,1.63425,1.6346,1.63405,1.63425,11500000.0
2008-05-16 20:25:00,1.6342,1.6344,1.6339,1.634,10600000.0
2008-05-16 20:26:00,1.634,1.63435,1.634,1.63435,7900000.0
2008-05-16 20:27:00,1.63435,1.63445,1.63435,1.63445,2700000.0
2008-05-16 20:28:00,1.6344,1.6347,1.6344,1.6346,5700000.0
2008-05-16 20:29:00,1.6346,1.6346,1.6345,1.63455,2000000.0
2008-05-16 20:30:00,1.6345,1.6345,1.6343,1.63435,6600000.0
2008-05-16 20:31:00,1.6343,1.6343,1.6342,1.63425,3000000.0
2008-05-16 20:32:00,1.6342,1.6342,1.6341,1.63415,2400000.0
2008-05-16 20:33:00,1.6341,1.63415,1.63405,1.63415,1200000.0
2008-05-16 20:34:00,1.63405,1.63425,1.63405,1.63425,2000000.0
2008-05-16 20:35:00,1.6342,1.63425,1.6342,1.63425,2200000.0
2008-05-16 20:36:00,1.6342,1.63435,1.63415,1.6343,5800000.0
2008-05-16 20:37:00,1.6343,1.6343,1.63395,1.63395,5100000.0
2008-05-16 20:38:00,1.634,1.63405,1.63395,1.634,2600000.0
2008-05-16 20:39:00,1.63395,1.63405,1.6338,1.63395,3700000.0
2008-05-16 20:40:00,1.6339,1.63395,1.63385,1.6339,1700000.0
2008-05-16 20:41:00,1.63395,1.63395,1.63385,1.63395,2100000.0
2008-05-16 20:42:00,1.6339,1.63395,1.6339,1.63395,600000.0
2008-05-16 20:43:00,1.6339,1.6339,1.6339,1.6339,300000.0
2008-05-16 20:44:00,1.6339,1.634,1.6337,1.6338,7500000.0
2008-05-16 20:45:00,1.63375,1.63415,1.63375,1.634,8100000.0
2008-05-16 20:46:00,1.63405,1.6345,1.63405,1.6342,8800000.0
2008-05-16 20:47:00,1.6342,1.6342,1.6342,1.6342,1300000.0
2008-05-16 20:48:00,1.63425,1.6343,1.63405,1.6342,7200000.0
2008-05-16 20:49:00,1.63415,1.6345,1.6341,1.6345,10500000.0
2008-05-16 20:50:00,1.6345,1.6349,1.6345,1.6347,11100000.0
2008-05-16 20:51:00,1.6345,1.63455,1.63415,1.63425,9200000.0
2008-05-16 20:52:00,1.63445,1.6345,1.63425,1.6345,4000000.0
2008-05-16 20:53:00,1.6345,1.6346,1.63435,1.6344,9600000.0
2008-05-16 20:54:00,1.6345,1.63465,1.634,1.63405,11600000.0
2008-05-16 20:55:00,1.634,1.634,1.6339,1.6339,3300000.0
2008-05-16 20:56:00,1.634,1.634,1.63375,1.63375,3800000.0
2008-05-16 20:57:00,1.63375,1.63375,1.63335,1.63365,11700000.0
2008-05-16 20:58:00,1.6336,1.6337,1.6335,1.6335,8700000.0
2008-05-16 20:59:00,1.6334,1.63375,1.633,1.633,16100000.0
2008-05-16 21:00:00,1.6329,1.63385,1.63285,1.6336,19400000.0
2008-05-16 21:01:00,1.6336,1.6336,1.6332,1.6333,8000000.0
2008-05-16 21:02:00,1.63335,1.634,1.63335,1.63345,9900000.0
2008-05-16 21:03:00,1.6335,1.6335,1.6331,1.6331,6900000.0
2008-05-16 21:04:00,1.6332,1.6332,1.633,1.6332,6500000.0
2008-05-16 21:05:00,1.6332,1.6334,1.6332,1.6334,4700000.0
2008-05-16 21:06:00,1.6335,1.63355,1.6334,1.63355,2900000.0
2008-05-16 21:07:00,1.6335,1.6336,1.6334,1.63345,10000000.0
2008-05-16 21:08:00,1.6335,1.63355,1.63335,1.6335,8500000.0
2008-05-16 21:09:00,1.63355,1.63355,1.63325,1.63325,5700000.0
2008-05-16 21:10:00,1.6333,1.63345,1.6333,1.6334,3600000.0
2008-05-16 21:11:00,1.63345,1.63395,1.63345,1.63385,4200000.0
2008-05-16 21:12:00,1.6339,1.63405,1.63385,1.63385,3700000.0
2008-05-16 21:13:00,1.63385,1.63405,1.63375,1.63405,5300000.0
2008-05-16 21:14:00,1.634,1.634,1.63385,1.63395,3700000.0
2008-05-16 21:15:00,1.634,1.63405,1.63385,1.6339,4000000.0
2008-05-16 21:16:00,1.6339,1.6339,1.63385,1.6339,900000.0
2008-05-16 21:17:00,1.63395,1.63395,1.63395,1.63395,300000.0
2008-05-16 21:18:00,1.6339,1.63405,1.63385,1.63395,4000000.0
2008-05-16 21:19:00,1.634,1.63415,1.63395,1.634,8800000.0
2008-05-16 21:20:00,1.63415,1.6342,1.634,1.6342,4100000.0
2008-05-16 21:21:00,1.6342,1.6342,1.63405,1.6342,3300000.0
2008-05-16 21:22:00,1.6343,1.6348,1.63425,1.63455,8700000.0
2008-05-16 21:23:00,1.6345,1.6348,1.6345,1.6346,8400000.0
2008-05-16 21:24:00,1.63465,1.63465,1.6339,1.6339,6900000.0
2008-05-16 21:25:00,1.634,1.6341,1.63315,1.6332,9100000.0
2008-05-16 21:26:00,1.6332,1.6332,1.63265,1.63265,15500000.0
2008-05-16 21:27:00,1.6326,1.63275,1.63165,1.6317,34900000.0
2008-05-16 21:28:00,1.63175,1.63215,1.63175,1.63215,7800000.0
2008-05-16 21:29:00,1.63215,1.6325,1.6321,1.6325,11700000.0
2008-05-16 21:30:00,1.6325,1.63255,1.63215,1.6323,9100000.0
2008-05-16 21:31:00,1.6323,1.6324,1.6323,1.6324,1500000.0
2008-05-16 21:32:00,1.6325,1.6325,1.6322,1.63225,4800000.0
2008-05-16 21:33:00,1.63225,1.6326,1.6322,1.63245,40700000.0
2008-05-16 21:34:00,1.63245,1.6325,1.63245,1.6325,4500000.0
2008-05-16 21:35:00,1.6325,1.63255,1.63245,1.63245,9300000.0
2008-05-16 21:36:00,1.63245,1.63255,1.63245,1.63245,4400000.0
2008-05-16 21:37:00,1.63245,1.63255,1.63225,1.63235,17700000.0
2008-05-16 21:38:00,1.63235,1.6325,1.63225,1.6323,9500000.0
2008-05-16 21:39:00,1.63235,1.63245,1.6322,1.63245,6600000.0
2008-05-16 21:40:00,1.6325,1.63255,1.63245,1.6325,3800000.0
2008-05-16 21:41:00,1.63255,1.63255,1.63195,1.63245,16900000.0
2008-05-16 21:42:00,1.6325,1.6325,1.6317,1.6318,14900000.0
2008-05-16 21:43:00,1.63205,1.63205,1.632,1.63205,1800000.0
2008-05-16 21:44:00,1.63205,1.63205,1.63185,1.63185,9700000.0
2008-05-16 21:45:00,1.6319,1.6321,1.6319,1.632,7200000.0
2008-05-16 21:46:00,1.63205,1.63215,1.63205,1.63205,4600000.0
2008-05-16 21:47:00,1.63225,1.63225,1.6321,1.6321,2400000.0
2008-05-16 21:48:00,1.63215,1.6324,1.6321,1.63235,4400000.0
2008-05-16 21:49:00,1.6324,1.6325,1.63235,1.6325,4600000.0
2008-05-16 21:50:00,1.6324,1.63275,1.63225,1.63225,14200000.0
2008-05-16 21:51:00,1.63235,1.63235,1.63235,1.63235,1000000.0
2008-05-16 21:52:00,1.63235,1.6329,1.63235,1.6328,4400000.0
2008-05-16 21:53:00,1.6331,1.63325,1.63285,1.63305,15000000.0
2008-05-16 21:54:00,1.63295,1.63335,1.63285,1.6332,9200000.0
2008-05-16 21:55:00,1.63315,1.63315,1.63295,1.63305,2800000.0
2008-05-16 21:56:00,1.63305,1.63325,1.63305,1.63325,7800000.0
2008-05-16 21:57:00,1.63325,1.63325,1.63295,1.63295,3000000.0
2008-05-16 21:58:00,1.63295,1.63325,1.6328,1.63325,38000000.0
2008-05-16 21:59:00,1.63325,1.63345,1.63305,1.63325,32100000.0
2008-05-16 22:00:00,1.63325,1.63345,1.633,1.63315,10300000.0
2008-05-16 22:01:00,1.63315,1.63315,1.6331,1.63315,700000.0
2008-05-16 22:02:00,1.63305,1.63325,1.6327,1.63275,15200000.0
2008-05-16 22:03:00,1.6327,1.63295,1.6327,1.63275,7800000.0
2008-05-16 22:04:00,1.63275,1.63285,1.63275,1.6328,3800000.0
2008-05-16 22:05:00,1.6328,1.6329,1.63275,1.63275,1300000.0
2008-05-16 22:06:00,1.63275,1.63285,1.63275,1.6328,8800000.0
2008-05-16 22:07:00,1.63275,1.63345,1.63275,1.63335,27900000.0
2008-05-16 22:08:00,1.63335,1.63345,1.63295,1.6331,14400000.0
2008-05-16 22:09:00,1.6331,1.63345,1.633,1.633,22000000.0
2008-05-16 22:10:00,1.633,1.6335,1.633,1.6335,5200000.0
2008-05-16 22:11:00,1.6335,1.6337,1.63345,1.63355,15700000.0
2008-05-16 22:12:00,1.6335,1.6335,1.63275,1.6329,34700000.0
2008-05-16 22:13:00,1.633,1.63305,1.63295,1.633,1400000.0
2008-05-16 22:14:00,1.633,1.6334,1.63295,1.6334,8000000.0
2008-05-16 22:15:00,1.63345,1.63345,1.633,1.63305,6000000.0
2008-05-16 22:16:00,1.63305,1.63355,1.63305,1.63355,43900000.0
2008-05-16 22:17:00,1.63365,1.63365,1.63355,1.63355,2400000.0
2008-05-16 22:18:00,1.6335,1.6335,1.63345,1.63345,5900000.0
2008-05-16 22:19:00,1.6334,1.63355,1.6332,1.63345,4900000.0
2008-05-16 22:20:00,1.63345,1.63345,1.63335,1.63345,2800000.0
2008-05-16 22:21:00,1.6334,1.6334,1.6334,1.6334,200000.0
2008-05-16 22:22:00,1.6334,1.63355,1.6334,1.63345,7300000.0
2008-05-16 22:23:00,1.63345,1.63345,1.63305,1.63305,4700000.0
2008-05-16 22:24:00,1.63305,1.6331,1.633,1.6331,1900000.0
2008-05-16 22:25:00,1.6331,1.6331,1.633,1.6331,1500000.0
2008-05-16 22:26:00,1.6331,1.6331,1.633,1.6331,900000.0
2008-05-16 22:27:00,1.63315,1.63345,1.6331,1.63345,20800000.0
2008-05-16 22:28:00,1.6334,1.63355,1.6331,1.63315,8600000.0
2008-05-16 22:29:00,1.6331,1.6333,1.6331,1.6333,5200000.0
2008-05-16 22:30:00,1.63335,1.6334,1.63325,1.6334,4300000.0
2008-05-16 22:31:00,1.6333,1.6334,1.63315,1.63325,2900000.0
2008-05-16 22:32:00,1.63335,1.63345,1.63265,1.63265,10300000.0
2008-05-16 22:33:00,1.63265,1.63305,1.63265,1.6328,8300000.0
2008-05-16 22:34:00,1.63285,1.63305,1.6327,1.63305,13900000.0
2008-05-16 22:35:00,1.63295,1.63325,1.6328,1.63295,6700000.0
2008-05-16 22:36:00,1.63295,1.63305,1.63285,1.63295,22600000.0
2008-05-16 22:37:00,1.63295,1.63335,1.63285,1.63285,7600000.0
2008-05-16 22:38:00,1.63285,1.6332,1.63285,1.6332,5200000.0
2008-05-16 22:39:00,1.6334,1.6335,1.6331,1.6332,22000000.0
2008-05-16 22:40:00,1.6332,1.6332,1.6328,1.6328,12300000.0
2008-05-16 22:41:00,1.6327,1.6327,1.6326,1.6326,16000000.0
2008-05-16 22:42:00,1.6326,1.6328,1.6323,1.6324,20100000.0
2008-05-16 22:43:00,1.6324,1.6325,1.6324,1.6324,9600000.0
2008-05-16 22:44:00,1.6324,1.6324,1.6316,1.6316,43000000.0
2008-05-16 22:45:00,1.6316,1.6321,1.6316,1.6319,8000000.0
2008-05-16 22:46:00,1.632,1.632,1.6318,1.6319,8800000.0
2008-05-16 22:47:00,1.6319,1.6322,1.63125,1.6322,16000000.0
2008-05-16 22:48:00,1.6322,1.6322,1.6312,1.6317,18300000.0
2008-05-16 22:49:00,1.6317,1.6317,1.6317,1.6317,2400000.0
2008-05-16 22:50:00,1.6315,1.6317,1.6311,1.6313,28900000.0
2008-05-16 22:51:00,1.6313,1.6314,1.6312,1.6314,5600000.0
2008-05-16 22:52:00,1.6313,1.6315,1.6313,1.6313,15900000.0
2008-05-16 22:53:00,1.6314,1.6314,1.6314,1.6314,500000.0
2008-05-16 22:54:00,1.6311,1.6314,1.631,1.6312,19900000.0
2008-05-16 22:55:00,1.6309,1.6312,1.6308,1.6308,42300000.0
2008-05-16 22:56:00,1.63075,1.63075,1.6294,1.63075,17000000.0
2008-05-16 22:57:00,1.63075,1.63075,1.63055,1.63055,6300000.0
2008-05-16 22:58:00,1.6295,1.6306,1.6294,1.6302,95500000.0
2008-05-16 22:59:00,1.6303,1.6303,1.6293,1.6293,14100000.0
2008-05-18 23:08:00,1.6298,1.6298,1.6298,1.6298,4800000.0
2008-05-18 23:09:00,1.6297,1.6297,1.6297,1.6297,4800000.0
2008-05-18 23:10:00,1.6296,1.6296,1.6296,1.6296,4800000.0
2008-05-18 23:11:00,1.6297,1.6299,1.6296,1.6297,28800000.0
2008-05-18 23:12:00,1.6298,1.6298,1.6295,1.6295,14400000.0
2008-05-18 23:13:00,1.6297,1.6298,1.6297,1.6297,24000000.0
2008-05-18 23:14:00,1.6298,1.6298,1.6298,1.6298,4800000.0
2008-05-18 23:15:00,1.6297,1.6297,1.6297,1.6297,4800000.0
2008-05-18 23:18:00,1.6298,1.6298,1.6298,1.6298,4800000.0
2008-05-18 23:20:00,1.6297,1.6298,1.6297,1.6297,14400000.0
2008-05-18 23:22:00,1.6296,1.6296,1.6294,1.6294,9600000.0
2008-05-18 23:23:00,1.6293,1.6296,1.6293,1.6296,14400000.0
2008-05-18 23:26:00,1.6297,1.6297,1.6297,1.6297,12000000.0
2008-05-18 23:27:00,1.6296,1.6296,1.6292,1.6292,43200000.0
2008-05-18 23:28:00,1.6293,1.6294,1.6292,1.6292,43200000.0
2008-05-18 23:29:00,1.6293,1.6294,1.6293,1.6293,21600000.0
2008-05-18 23:30:00,1.6291,1.6293,1.6291,1.6292,21600000.0
2008-05-18 23:31:00,1.6293,1.6293,1.6293,1.6293,7200000.0
2008-05-18 23:32:00,1.6292,1.6293,1.6292,1.6293,14400000.0
2008-05-18 23:33:00,1.6297,1.6297,1.6293,1.6294,21600000.0
2008-05-18 23:34:00,1.6298,1.63,1.6298,1.63,14400000.0
2008-05-18 23:35:00,1.6301,1.6301,1.6299,1.6299,14400000.0
2008-05-18 23:39:00,1.6298,1.6299,1.6298,1.6298,21600000.0
2008-05-18 23:40:00,1.6299,1.6299,1.6298,1.6298,14400000.0
2008-05-18 23:42:00,1.6299,1.6299,1.6298,1.6299,21600000.0
2008-05-18 23:47:00,1.6301,1.6301,1.63,1.63,14400000.0
2008-05-18 23:48:00,1.6301,1.6301,1.6301,1.6301,7200000.0
2008-05-18 23:49:00,1.6302,1.6302,1.6302,1.6302,7200000.0
2008-05-18 23:52:00,1.6306,1.6306,1.6304,1.6304,14400000.0
2008-05-18 23:53:00,1.6302,1.6304,1.63,1.6304,50400000.0
2008-05-18 23:54:00,1.6305,1.6307,1.6304,1.6305,36000000.0
2008-05-18 23:55:00,1.6307,1.6312,1.6307,1.6312,43200000.0
2008-05-18 23:57:00,1.6312,1.6312,1.6307,1.631,50400000.0
2008-05-18 23:58:00,1.6309,1.6309,1.6308,1.6309,21600000.0
2008-05-18 23:59:00,1.631,1.631,1.6308,1.631,36000000.0
2008-05-19 00:00:00,1.6309,1.6312,1.6304,1.6305,58400000.0
2008-05-19 00:01:00,1.6306,1.6306,1.6306,1.6306,3200000.0
2008-05-19 00:02:00,1.6308,1.6311,1.6305,1.6309,14400000.0
2008-05-19 00:03:00,1.6308,1.6308,1.6308,1.6308,800000.0
2008-05-19 00:04:00,1.6308,1.6309,1.6307,1.6307,55200000.0
2008-05-19 00:05:00,1.6307,1.6307,1.6307,1.6307,500000.0
2008-05-19 00:06:00,1.6307,1.6315,1.6306,1.6313,124500000.0
2008-05-19 00:07:00,1.6312,1.632,1.6308,1.6318,98900000.0
2008-05-19 00:08:00,1.6319,1.632,1.6315,1.6316,196400000.0
2008-05-19 00:09:00,1.6315,1.6319,1.6314,1.6317,101300000.0
2008-05-19 00:10:00,1.6316,1.632,1.6316,1.632,104100000.0
2008-05-19 00:11:00,1.6319,1.632,1.6319,1.632,10600000.0
2008-05-19 00:12:00,1.6319,1.6319,1.6317,1.6318,29700000.0
2008-05-19 00:13:00,1.632,1.632,1.6317,1.6317,26900000.0
2008-05-19 00:14:00,1.6318,1.6318,1.6317,1.6318,1500000.0
2008-05-19 00:15:00,1.632,1.6323,1.6319,1.6321,45900000.0
2008-05-19 00:16:00,1.6321,1.6322,1.632,1.6322,4500000.0
2008-05-19 00:17:00,1.6321,1.6321,1.6317,1.6317,14900000.0
2008-05-19 00:18:00,1.6318,1.6321,1.6318,1.6321,8100000.0
2008-05-19 00:19:00,1.632,1.632,1.6319,1.6319,8100000.0
2008-05-19 00:20:00,1.6318,1.632,1.6318,1.6318,62100000.0
2008-05-19 00:21:00,1.6319,1.6319,1.6319,1.6319,44500000.0
2008-05-19 00:22:00,1.6319,1.6319,1.6319,1.6319,14800000.0
2008-05-19 00:23:00,1.6318,1.6318,1.6316,1.6317,50800000.0
2008-05-19 00:24:00,1.6319,1.6321,1.6317,1.632,172100000.0
2008-05-19 00:25:00,1.6322,1.6324,1.632,1.6321,124700000.0
2008-05-19 00:26:00,1.6321,1.6327,1.6321,1.6324,144200000.0
2008-05-19 00:27:00,1.6324,1.633,1.6322,1.6328,141700000.0
2008-05-19 00:28:00,1.6327,1.6327,1.6323,1.6325,63800000.0
2008-05-19 00:29:00,1.6325,1.6325,1.6321,1.6323,44500000.0
2008-05-19 00:30:00,1.6323,1.6323,1.6319,1.6319,74700000.0
2008-05-19 00:31:00,1.6319,1.6322,1.6319,1.632,36400000.0
2008-05-19 00:32:00,1.6321,1.6321,1.6319,1.6321,45400000.0
2008-05-19 00:33:00,1.632,1.6323,1.6318,1.6323,108400000.0
2008-05-19 00:34:00,1.632,1.632,1.6317,1.632,24400000.0
2008-05-19 00:35:00,1.632,1.632,1.6316,1.6319,36400000.0
2008-05-19 00:36:00,1.63185,1.63205,1.63185,1.63205,12800000.0
2008-05-19 00:37:00,1.63205,1.63215,1.63195,1.63205,11200000.0
2008-05-19 00:38:00,1.6322,1.63225,1.63195,1.63225,40000000.0
2008-05-19 00:39:00,1.63215,1.63235,1.632,1.63215,33200000.0
2008-05-19 00:40:00,1.63225,1.63235,1.632,1.63205,28000000.0
2008-05-19 00:41:00,1.63215,1.63215,1.63175,1.63175,13800000.0
2008-05-19 00:42:00,1.63175,1.63195,1.6317,1.6317,42100000.0
2008-05-19 00:43:00,1.6317,1.63175,1.6311,1.6314,50400000.0
2008-05-19 00:44:00,1.6315,1.6317,1.6314,1.6317,74700000.0
2008-05-19 00:45:00,1.6316,1.6318,1.6314,1.6318,134200000.0
2008-05-19 00:46:00,1.6318,1.6318,1.6315,1.6315,19200000.0
2008-05-19 00:47:00,1.6317,1.63175,1.6315,1.63175,29100000.0
2008-05-19 00:48:00,1.6317,1.6317,1.6313,1.63155,13900000.0
2008-05-19 00:49:00,1.63145,1.632,1.6314,1.63195,94500000.0
2008-05-19 00:50:00,1.63195,1.63205,1.6317,1.63205,14400000.0
2008-05-19 00:51:00,1.6321,1.63225,1.63205,1.6321,19400000.0
2008-05-19 00:52:00,1.63205,1.63205,1.63195,1.63195,4600000.0
2008-05-19 00:53:00,1.63185,1.63215,1.6316,1.63205,57000000.0
2008-05-19 00:54:00,1.63205,1.63225,1.6318,1.63225,55500000.0
2008-05-19 00:55:00,1.6321,1.63235,1.6319,1.6319,94300000.0
2008-05-19 00:56:00,1.6319,1.6324,1.6318,1.6323,176800000.0
2008-05-19 00:57:00,1.6323,1.6325,1.6321,1.6325,113000000.0
2008-05-19 00:58:00,1.6324,1.6325,1.6324,1.6325,49700000.0
2008-05-19 00:59:00,1.6325,1.6326,1.63215,1.63215,118200000.0
2008-05-19 01:00:00,1.63215,1.63215,1.6316,1.6319,165200000.0
2008-05-19 01:01:00,1.6319,1.6321,1.6316,1.6319,203700000.0
2008-05-19 01:02:00,1.6318,1.6321,1.6318,1.6319,169900000.0
2008-05-19 01:03:00,1.6321,1.6321,1.6321,1.6321,500000.0
2008-05-19 01:04:00,1.6321,1.6321,1.6317,1.6317,51200000.0
2008-05-19 01:05:00,1.6316,1.6318,1.6316,1.6318,42200000.0
2008-05-19 01:06:00,1.6317,1.6318,1.6317,1.6318,2900000.0
2008-05-19 01:07:00,1.6319,1.632,1.6317,1.6317,46100000.0
2008-05-19 01:08:00,1.6316,1.6317,1.6313,1.6317,74700000.0
2008-05-19 01:09:00,1.6317,1.6317,1.6314,1.6316,27200000.0
2008-05-19 01:10:00,1.6316,1.6321,1.6316,1.6321,28800000.0
2008-05-19 01:11:00,1.6319,1.6321,1.6317,1.632,37200000.0
2008-05-19 01:12:00,1.6321,1.6321,1.6319,1.632,4000000.0
2008-05-19 01:13:00,1.6321,1.6321,1.6316,1.6317,52300000.0
2008-05-19 01:14:00,1.6316,1.6316,1.6304,1.6312,180000000.0
2008-05-19 01:15:00,1.6312,1.6312,1.6298,1.6308,202100000.0
2008-05-19 01:16:00,1.6308,1.631,1.6306,1.631,199400000.0
2008-05-19 01:17:00,1.631,1.6312,1.6309,1.6311,32100000.0
2008-05-19 01:18:00,1.63105,1.6312,1.631,1.63115,8800000.0
2008-05-19 01:19:00,1.63115,1.63115,1.6309,1.631,15200000.0
2008-05-19 01:20:00,1.631,1.631,1.6308,1.6308,17800000.0
2008-05-19 01:21:00,1.6308,1.6312,1.6308,1.631,30200000.0
2008-05-19 01:22:00,1.631,1.631,1.6308,1.6308,5000000.0
2008-05-19 01:23:00,1.631,1.631,1.63095,1.63095,1500000.0
2008-05-19 01:24:00,1.63095,1.6314,1.6307,1.63125,22800000.0
2008-05-19 01:25:00,1.63125,1.63135,1.6311,1.6312,55800000.0
2008-05-19 01:26:00,1.6312,1.6316,1.6311,1.6316,50200000.0
2008-05-19 01:27:00,1.6314,1.6316,1.6314,1.6314,18200000.0
2008-05-19 01:28:00,1.6315,1.6319,1.6312,1.6313,176200000.0
2008-05-19 01:29:00,1.6312,1.6316,1.631,1.6313,159700000.0
2008-05-19 01:30:00,1.6313,1.6316,1.6313,1.6315,105800000.0
2008-05-19 01:31:00,1.6316,1.6319,1.6314,1.6315,125300000.0
2008-05-19 01:32:00,1.6315,1.6316,1.6314,1.6314,55000000.0
2008-05-19 01:33:00,1.6316,1.6323,1.6316,1.6318,137600000.0
2008-05-19 01:34:00,1.6318,1.6318,1.6318,1.6318,28000000.0
2008-05-19 01:35:00,1.632,1.6321,1.6318,1.6321,34400000.0
2008-05-19 01:36:00,1.632,1.632,1.632,1.632,500000.0
2008-05-19 01:37:00,1.6321,1.6322,1.6319,1.6319,47500000.0
2008-05-19 01:38:00,1.63205,1.6321,1.63205,1.63205,2400000.0
2008-05-19 01:39:00,1.6318,1.6322,1.6318,1.6322,11300000.0
2008-05-19 01:40:00,1.63225,1.6323,1.632,1.63215,21100000.0
2008-05-19 01:41:00,1.63215,1.6322,1.632,1.63205,35700000.0
2008-05-19 01:42:00,1.63205,1.63225,1.63205,1.63215,12000000.0
2008-05-19 01:43:00,1.63225,1.6324,1.6322,1.6322,16800000.0
2008-05-19 01:44:00,1.6322,1.63265,1.6322,1.6322,16800000.0
2008-05-19 01:45:00,1.6324,1.6324,1.6322,1.6322,6500000.0
2008-05-19 01:46:00,1.6322,1.63245,1.6322,1.63245,13200000.0
2008-05-19 01:47:00,1.63245,1.63245,1.6323,1.63235,3900000.0
2008-05-19 01:48:00,1.63235,1.63255,1.63235,1.63255,9500000.0
2008-05-19 01:49:00,1.63255,1.63265,1.6324,1.63255,13800000.0
2008-05-19 01:50:00,1.6326,1.6326,1.6323,1.63235,20200000.0
2008-05-19 01:51:00,1.63235,1.6324,1.6322,1.6322,16500000.0
2008-05-19 01:52:00,1.6322,1.6323,1.6319,1.6319,12200000.0
2008-05-19 01:53:00,1.632,1.632,1.6319,1.632,18000000.0
2008-05-19 01:54:00,1.632,1.6321,1.6318,1.6319,31900000.0
2008-05-19 01:55:00,1.6318,1.632,1.6316,1.632,17300000.0
2008-05-19 01:56:00,1.6319,1.632,1.6318,1.632,10000000.0
2008-05-19 01:57:00,1.632,1.63235,1.632,1.6322,5500000.0
2008-05-19 01:58:00,1.6322,1.6324,1.6322,1.63225,15100000.0
2008-05-19 01:59:00,1.6322,1.6326,1.6322,1.6326,20000000.0
2008-05-19 02:00:00,1.6326,1.6328,1.6323,1.6326,35200000.0
2008-05-19 02:01:00,1.6325,1.6329,1.6325,1.6328,11600000.0
2008-05-19 02:02:00,1.6328,1.633,1.6328,1.633,14600000.0
2008-05-19 02:03:00,1.6329,1.633,1.6328,1.633,35800000.0
2008-05-19 02:04:00,1.6329,1.633,1.6328,1.6328,12900000.0
2008-05-19 02:05:00,1.6328,1.6331,1.6328,1.6329,26300000.0
2008-05-19 02:06:00,1.6328,1.6329,1.6327,1.6327,17200000.0
2008-05-19 02:07:00,1.6329,1.6329,1.6329,1.6329,3800000.0
2008-05-19 02:08:00,1.6329,1.633,1.6328,1.6329,26300000.0
2008-05-19 02:09:00,1.63285,1.633,1.6327,1.6328,8600000.0
2008-05-19 02:10:00,1.6328,1.6328,1.6327,1.6328,11100000.0
2008-05-19 02:11:00,1.633,1.6333,1.6327,1.63315,49500000.0
2008-05-19 02:12:00,1.6331,1.6334,1.633,1.6333,18400000.0
2008-05-19 02:13:00,1.6333,1.6333,1.633,1.6331,36100000.0
2008-05-19 02:14:00,1.6331,1.6331,1.6329,1.633,18700000.0
2008-05-19 02:15:00,1.633,1.6331,1.633,1.6331,14100000.0
2008-05-19 02:16:00,1.6331,1.6334,1.633,1.6331,30100000.0
2008-05-19 02:17:00,1.6331,1.6336,1.6325,1.6328,53300000.0
2008-05-19 02:18:00,1.6327,1.633,1.6324,1.6324,15000000.0
2008-05-19 02:19:00,1.6327,1.6328,1.6324,1.6326,13000000.0
2008-05-19 02:20:00,1.6327,1.6329,1.6325,1.6328,19300000.0
2008-05-19 02:21:00,1.6328,1.633,1.6328,1.6329,16400000.0
2008-05-19 02:22:00,1.6329,1.6331,1.6328,1.6331,13700000.0
2008-05-19 02:23:00,1.6331,1.6332,1.633,1.6332,7600000.0
2008-05-19 02:24:00,1.6332,1.6337,1.6332,1.6336,16900000.0
2008-05-19 02:25:00,1.6336,1.6337,1.6333,1.6333,10200000.0
2008-05-19 02:26:00,1.6332,1.6333,1.6331,1.6333,7800000.0
2008-05-19 02:27:00,1.6333,1.6339,1.6332,1.6339,14000000.0
2008-05-19 02:28:00,1.6337,1.6339,1.6337,1.6337,9600000.0
2008-05-19 02:29:00,1.6337,1.6337,1.6337,1.6337,4600000.0
2008-05-19 02:30:00,1.6333,1.6333,1.633,1.633,38600000.0
2008-05-19 02:31:00,1.6332,1.6335,1.6332,1.6335,5300000.0
2008-05-19 02:32:00,1.6334,1.6334,1.6326,1.633,30900000.0
2008-05-19 02:33:00,1.633,1.633,1.6329,1.6329,4000000.0
2008-05-19 02:34:00,1.6329,1.6332,1.6329,1.6331,23000000.0
2008-05-19 02:35:00,1.6329,1.6331,1.6329,1.633,13400000.0
2008-05-19 02:36:00,1.6329,1.6332,1.6329,1.6331,17200000.0
2008-05-19 02:37:00,1.6331,1.6334,1.6331,1.6333,8300000.0
2008-05-19 02:38:00,1.6333,1.6333,1.6333,1.6333,2000000.0
2008-05-19 02:39:00,1.6333,1.6335,1.6333,1.6333,5700000.0
2008-05-19 02:40:00,1.6333,1.6333,1.6328,1.6328,16500000.0
2008-05-19 02:41:00,1.6328,1.633,1.6325,1.633,13300000.0
2008-05-19 02:42:00,1.6331,1.6332,1.633,1.6332,10000000.0
2008-05-19 02:43:00,1.6333,1.6334,1.6331,1.6331,9200000.0
2008-05-19 02:44:00,1.6331,1.6332,1.633,1.6331,4400000.0
2008-05-19 02:45:00,1.6331,1.6331,1.633,1.633,2000000.0
2008-05-19 02:46:00,1.633,1.6332,1.6329,1.6329,13100000.0
2008-05-19 02:47:00,1.6331,1.6331,1.6328,1.6328,7700000.0
2008-05-19 02:48:00,1.6328,1.6331,1.6328,1.6328,10700000.0
2008-05-19 02:49:00,1.6328,1.6328,1.6327,1.6327,5200000.0
2008-05-19 02:50:00,1.6326,1.6326,1.6323,1.6324,9200000.0
2008-05-19 02:51:00,1.6325,1.6326,1.6324,1.6324,2800000.0
2008-05-19 02:52:00,1.6325,1.6327,1.6324,1.6326,7400000.0
2008-05-19 02:53:00,1.6326,1.633,1.6326,1.6329,3900000.0
2008-05-19 02:54:00,1.6328,1.6328,1.6323,1.6323,7700000.0
2008-05-19 02:55:00,1.6323,1.6328,1.6323,1.6326,32500000.0
2008-05-19 02:56:00,1.6326,1.6328,1.6326,1.6328,2300000.0
2008-05-19 02:57:00,1.6328,1.6328,1.6328,1.6328,800000.0
2008-05-19 02:58:00,1.6327,1.6329,1.6327,1.6329,7400000.0
2008-05-19 02:59:00,1.6331,1.6331,1.6326,1.6327,18500000.0
2008-05-19 03:00:00,1.6327,1.6333,1.6326,1.6331,22200000.0
2008-05-19 03:01:00,1.6331,1.6334,1.6329,1.6334,10600000.0
2008-05-19 03:02:00,1.6334,1.6335,1.6329,1.6332,33000000.0
2008-05-19 03:03:00,1.6332,1.6333,1.6331,1.6331,12300000.0
2008-05-19 03:04:00,1.6331,1.6333,1.6331,1.6333,17000000.0
2008-05-19 03:05:00,1.6335,1.6335,1.6333,1.6333,4200000.0
2008-05-19 03:06:00,1.6333,1.6334,1.6329,1.6331,10100000.0
2008-05-19 03:07:00,1.6331,1.6333,1.6331,1.6333,5500000.0
2008-05-19 03:08:00,1.6331,1.6333,1.633,1.6331,10600000.0
2008-05-19 03:09:00,1.6332,1.6334,1.6331,1.6332,14500000.0
2008-05-19 03:10:00,1.6334,1.6334,1.6332,1.6334,5600000.0
2008-05-19 03:11:00,1.6333,1.6334,1.6333,1.6334,2200000.0
2008-05-19 03:12:00,1.6335,1.6337,1.6334,1.6336,7300000.0
2008-05-19 03:13:00,1.6334,1.6335,1.6331,1.6333,19100000.0
2008-05-19 03:14:00,1.6333,1.6335,1.6331,1.6334,12600000.0
2008-05-19 03:15:00,1.6336,1.6337,1.6326,1.633,19500000.0
2008-05-19 03:16:00,1.6329,1.6332,1.6329,1.6332,17600000.0
2008-05-19 03:17:00,1.6332,1.6332,1.633,1.633,3600000.0
2008-05-19 03:18:00,1.633,1.6332,1.6329,1.6329,10700000.0
2008-05-19 03:19:00,1.6329,1.6329,1.6326,1.6327,5900000.0
2008-05-19 03:20:00,1.6328,1.6328,1.6328,1.6328,3800000.0
2008-05-19 03:21:00,1.6327,1.633,1.6326,1.6328,18100000.0
2008-05-19 03:22:00,1.6328,1.6328,1.6321,1.6322,24500000.0
2008-05-19 03:23:00,1.6323,1.6327,1.6323,1.6327,9200000.0
2008-05-19 03:24:00,1.6328,1.6328,1.6326,1.6328,8800000.0
2008-05-19 03:25:00,1.6329,1.633,1.6327,1.6327,8600000.0
2008-05-19 03:26:00,1.6327,1.633,1.6327,1.633,8700000.0
2008-05-19 03:27:00,1.633,1.633,1.6327,1.633,7800000.0
2008-05-19 03:28:00,1.633,1.6334,1.633,1.6334,16300000.0
2008-05-19 03:29:00,1.6334,1.6335,1.6332,1.6333,16600000.0
2008-05-19 03:30:00,1.633,1.633,1.6327,1.6328,14100000.0
2008-05-19 03:31:00,1.6327,1.6328,1.6324,1.6328,24300000.0
2008-05-19 03:32:00,1.6329,1.633,1.6329,1.6329,7200000.0
2008-05-19 03:33:00,1.6329,1.6329,1.6324,1.6325,18500000.0
2008-05-19 03:34:00,1.6325,1.6329,1.6325,1.6327,19000000.0
2008-05-19 03:35:00,1.6327,1.6333,1.6327,1.6329,20500000.0
2008-05-19 03:36:00,1.6329,1.6329,1.6327,1.6327,5700000.0
2008-05-19 03:37:00,1.6328,1.6328,1.6326,1.6326,2600000.0
2008-05-19 03:38:00,1.6326,1.6328,1.6326,1.6326,5900000.0
2008-05-19 03:39:00,1.6328,1.6328,1.6326,1.6328,3100000.0
2008-05-19 03:40:00,1.6326,1.6327,1.6325,1.6326,8500000.0
2008-05-19 03:41:00,1.6326,1.6327,1.6326,1.6327,2200000.0
2008-05-19 03:42:00,1.6328,1.6329,1.6328,1.6328,14700000.0
2008-05-19 03:43:00,1.6329,1.6329,1.6329,1.6329,1500000.0
2008-05-19 03:44:00,1.6328,1.633,1.6325,1.6326,25600000.0
2008-05-19 03:45:00,1.6326,1.6327,1.6326,1.6327,9000000.0
2008-05-19 03:46:00,1.6327,1.6328,1.6327,1.6327,4400000.0
2008-05-19 03:47:00,1.63255,1.63255,1.63225,1.6325,14500000.0
2008-05-19 03:48:00,1.6325,1.6328,1.6325,1.6327,19200000.0
2008-05-19 03:49:00,1.63265,1.6328,1.6322,1.6322,21100000.0
2008-05-19 03:50:00,1.6322,1.6325,1.6322,1.6325,17800000.0
2008-05-19 03:51:00,1.6325,1.6325,1.6322,1.6322,4600000.0
2008-05-19 03:52:00,1.6322,1.6322,1.6322,1.6322,2200000.0
2008-05-19 03:53:00,1.6322,1.6324,1.6322,1.6324,11200000.0
2008-05-19 03:54:00,1.6324,1.6324,1.6319,1.6324,8900000.0
2008-05-19 03:55:00,1.632,1.6327,1.6319,1.6327,14900000.0
2008-05-19 03:56:00,1.6328,1.6329,1.6328,1.6328,4900000.0
2008-05-19 03:57:00,1.6328,1.6329,1.6326,1.6328,13300000.0
2008-05-19 03:58:00,1.6329,1.6329,1.6323,1.6325,18200000.0
2008-05-19 03:59:00,1.6325,1.6325,1.6323,1.6324,6900000.0
2008-05-19 04:00:00,1.6323,1.6325,1.6323,1.6323,7300000.0
2008-05-19 04:01:00,1.6325,1.6325,1.6323,1.6324,11200000.0
2008-05-19 04:02:00,1.6326,1.6326,1.6324,1.6325,4100000.0
2008-05-19 04:03:00,1.6324,1.6328,1.6323,1.6327,9200000.0
2008-05-19 04:04:00,1.6327,1.6328,1.6325,1.6327,9900000.0
2008-05-19 04:05:00,1.6327,1.6327,1.6325,1.6327,4200000.0
2008-05-19 04:06:00,1.6327,1.633,1.6327,1.633,11100000.0
2008-05-19 04:07:00,1.633,1.633,1.6324,1.6327,8700000.0
2008-05-19 04:08:00,1.6328,1.633,1.6326,1.6327,14100000.0
2008-05-19 04:09:00,1.6328,1.6329,1.6326,1.6328,7900000.0
2008-05-19 04:10:00,1.6329,1.6329,1.6329,1.6329,1100000.0
2008-05-19 04:11:00,1.6329,1.634,1.6329,1.6331,51200000.0
2008-05-19 04:12:00,1.6333,1.6336,1.6333,1.6334,14800000.0
2008-05-19 04:13:00,1.6333,1.6334,1.6333,1.6333,2100000.0
2008-05-19 04:14:00,1.6334,1.6336,1.6333,1.6333,7200000.0
2008-05-19 04:15:00,1.6334,1.6337,1.6334,1.6337,10300000.0
2008-05-19 04:16:00,1.6335,1.6337,1.6335,1.6337,4300000.0
2008-05-19 04:17:00,1.6337,1.6338,1.6335,1.6338,10900000.0
2008-05-19 04:18:00,1.6338,1.6338,1.6334,1.6336,5600000.0
2008-05-19 04:19:00,1.6336,1.6338,1.6335,1.6337,7700000.0
2008-05-19 04:20:00,1.6337,1.6338,1.6337,1.6338,1500000.0
2008-05-19 04:21:00,1.6338,1.6338,1.6336,1.6336,3800000.0
2008-05-19 04:22:00,1.6334,1.6338,1.6334,1.6338,3300000.0
2008-05-19 04:23:00,1.6338,1.6338,1.6337,1.6337,2900000.0
2008-05-19 04:24:00,1.6337,1.6337,1.6337,1.6337,1100000.0
2008-05-19 04:25:00,1.6337,1.6338,1.6335,1.6335,7800000.0
2008-05-19 04:26:00,1.6336,1.6337,1.6335,1.6336,12700000.0
2008-05-19 04:27:00,1.6334,1.6336,1.6334,1.6336,4800000.0
2008-05-19 04:28:00,1.6336,1.6337,1.6336,1.6336,5500000.0
2008-05-19 04:29:00,1.6337,1.634,1.6337,1.634,5800000.0
2008-05-19 04:30:00,1.634,1.6342,1.6337,1.6337,9200000.0
2008-05-19 04:31:00,1.6337,1.6338,1.6337,1.6338,5800000.0
2008-05-19 04:32:00,1.6337,1.634,1.6337,1.634,10000000.0
2008-05-19 04:33:00,1.634,1.634,1.634,1.634,2400000.0
2008-05-19 04:34:00,1.634,1.634,1.6338,1.6338,8200000.0
2008-05-19 04:35:00,1.6338,1.6339,1.6336,1.6339,15100000.0
2008-05-19 04:36:00,1.6337,1.6338,1.6337,1.6337,3900000.0
2008-05-19 04:37:00,1.6337,1.6337,1.6337,1.6337,700000.0
2008-05-19 04:38:00,1.6337,1.6337,1.63315,1.6332,11900000.0
2008-05-19 04:39:00,1.6335,1.6335,1.6329,1.6334,12100000.0
2008-05-19 04:40:00,1.6334,1.6336,1.6333,1.6334,9900000.0
2008-05-19 04:41:00,1.6334,1.6334,1.6333,1.6333,4400000.0
2008-05-19 04:42:00,1.6333,1.6333,1.6332,1.6332,5200000.0
2008-05-19 04:43:00,1.6331,1.6332,1.6331,1.6331,7700000.0
2008-05-19 04:44:00,1.6332,1.6332,1.6331,1.6331,6200000.0
2008-05-19 04:45:00,1.6331,1.6332,1.633,1.6332,2500000.0
2008-05-19 04:46:00,1.6331,1.6333,1.6331,1.6331,4600000.0
2008-05-19 04:47:00,1.6333,1.6333,1.6332,1.6333,7200000.0
2008-05-19 04:48:00,1.63325,1.6333,1.6332,1.6333,9800000.0
2008-05-19 04:49:00,1.6332,1.6332,1.6332,1.6332,5800000.0
2008-05-19 04:50:00,1.63325,1.6333,1.633,1.6332,20400000.0
2008-05-19 04:51:00,1.6331,1.6331,1.6328,1.6328,14200000.0
2008-05-19 04:52:00,1.6328,1.6328,1.6326,1.6327,23200000.0
2008-05-19 04:53:00,1.6327,1.6328,1.6324,1.6324,16600000.0
2008-05-19 04:54:00,1.6324,1.63255,1.6321,1.6323,39700000.0
2008-05-19 04:55:00,1.6323,1.63275,1.6323,1.6324,48700000.0
2008-05-19 04:56:00,1.6324,1.6325,1.6324,1.6324,10400000.0
2008-05-19 04:57:00,1.6324,1.6325,1.6324,1.6325,2200000.0
2008-05-19 04:58:00,1.6326,1.6327,1.6326,1.6327,6400000.0
2008-05-19 04:59:00,1.6327,1.6329,1.6326,1.6329,8000000.0
2008-05-19 05:00:00,1.6328,1.6328,1.6326,1.6326,7400000.0
2008-05-19 05:01:00,1.6326,1.6326,1.6326,1.6326,2900000.0
2008-05-19 05:02:00,1.6327,1.6327,1.6327,1.6327,400000.0
2008-05-19 05:03:00,1.6327,1.6327,1.6322,1.6323,16700000.0
2008-05-19 05:04:00,1.6323,1.6324,1.6322,1.6322,7300000.0
2008-05-19 05:05:00,1.6322,1.63235,1.6322,1.63235,5300000.0
2008-05-19 05:06:00,1.6324,1.6324,1.63235,1.6324,3200000.0
2008-05-19 05:07:00,1.6324,1.6324,1.6322,1.6323,19800000.0
2008-05-19 05:08:00,1.63235,1.63235,1.63235,1.63235,800000.0
2008-05-19 05:09:00,1.6324,1.6327,1.6323,1.6325,31200000.0
2008-05-19 05:10:00,1.63255,1.63275,1.63255,1.6326,11600000.0
2008-05-19 05:11:00,1.6326,1.6329,1.6324,1.6324,23100000.0
2008-05-19 05:12:00,1.6325,1.6325,1.6325,1.6325,1900000.0
2008-05-19 05:14:00,1.6325,1.6325,1.6325,1.6325,3700000.0
2008-05-19 05:15:00,1.6325,1.6325,1.6324,1.6324,3100000.0
2008-05-19 05:16:00,1.6324,1.6325,1.6324,1.6325,2300000.0
2008-05-19 05:17:00,1.6325,1.6326,1.6324,1.6324,7100000.0
2008-05-19 05:18:00,1.6325,1.6326,1.6324,1.6325,5400000.0
2008-05-19 05:19:00,1.6325,1.6326,1.6323,1.6325,11500000.0
2008-05-19 05:20:00,1.6325,1.6325,1.6323,1.6323,7100000.0
2008-05-19 05:21:00,1.6323,1.6323,1.6321,1.6321,3900000.0
2008-05-19 05:22:00,1.6321,1.6321,1.632,1.6321,13100000.0
2008-05-19 05:23:00,1.6322,1.6323,1.632,1.6323,13400000.0
2008-05-19 05:24:00,1.6323,1.6325,1.6321,1.6324,19200000.0
2008-05-19 05:25:00,1.6324,1.6324,1.6324,1.6324,400000.0
2008-05-19 05:26:00,1.6324,1.6326,1.6324,1.6325,3200000.0
2008-05-19 05:27:00,1.6326,1.6327,1.6325,1.6326,7400000.0
2008-05-19 05:28:00,1.6326,1.6329,1.6326,1.6328,3200000.0
2008-05-19 05:29:00,1.6328,1.633,1.6327,1.633,4000000.0
2008-05-19 05:30:00,1.6328,1.6328,1.6328,1.6328,400000.0
2008-05-19 05:31:00,1.6327,1.6327,1.6326,1.6327,5200000.0
2008-05-19 05:32:00,1.6326,1.6327,1.6324,1.6324,11600000.0
2008-05-19 05:33:00,1.6324,1.6325,1.6324,1.6325,7200000.0
2008-05-19 05:34:00,1.6325,1.6325,1.6323,1.6323,2700000.0
2008-05-19 05:35:00,1.6323,1.6324,1.6323,1.6324,3200000.0
2008-05-19 05:36:00,1.6324,1.6324,1.6324,1.6324,1600000.0
2008-05-19 05:37:00,1.6324,1.6325,1.6324,1.6325,3600000.0
2008-05-19 05:38:00,1.6325,1.6325,1.6325,1.6325,1200000.0
2008-05-19 05:39:00,1.6325,1.6325,1.6324,1.6324,3600000.0
2008-05-19 05:40:00,1.6324,1.6326,1.6322,1.6323,10400000.0
2008-05-19 05:41:00,1.6323,1.6324,1.6322,1.6322,3200000.0
2008-05-19 05:42:00,1.6322,1.6324,1.6322,1.6324,6700000.0
2008-05-19 05:43:00,1.6323,1.6325,1.6323,1.6325,3100000.0
2008-05-19 05:44:00,1.6325,1.6326,1.6323,1.6323,5200000.0
2008-05-19 05:45:00,1.6323,1.6323,1.632,1.6322,14700000.0
2008-05-19 05:46:00,1.6323,1.6323,1.6322,1.6322,5100000.0
2008-05-19 05:47:00,1.6323,1.6323,1.632,1.6321,8100000.0
2008-05-19 05:48:00,1.6321,1.6322,1.6321,1.6322,8000000.0
2008-05-19 05:49:00,1.632,1.6323,1.6319,1.6322,11700000.0
2008-05-19 05:50:00,1.6322,1.6322,1.6319,1.6322,11000000.0
2008-05-19 05:51:00,1.6322,1.6322,1.6319,1.6319,4200000.0
2008-05-19 05:52:00,1.6319,1.6322,1.6319,1.6322,7700000.0
2008-05-19 05:53:00,1.6321,1.6323,1.632,1.6322,30900000.0
2008-05-19 05:54:00,1.6322,1.6322,1.6321,1.6321,1900000.0
2008-05-19 05:55:00,1.6322,1.6327,1.6322,1.6326,10000000.0
2008-05-19 05:56:00,1.6326,1.6328,1.6321,1.6322,37000000.0
2008-05-19 05:57:00,1.6323,1.6323,1.6323,1.6323,3000000.0
2008-05-19 05:58:00,1.6324,1.6325,1.632,1.632,5300000.0
2008-05-19 05:59:00,1.63195,1.6322,1.6319,1.6322,13100000.0
2008-05-19 06:00:00,1.6322,1.6322,1.6322,1.6322,3100000.0
2008-05-19 06:01:00,1.6322,1.6322,1.6322,1.6322,2200000.0
2008-05-19 06:02:00,1.6322,1.6324,1.6322,1.6322,13100000.0
2008-05-19 06:03:00,1.6323,1.6323,1.6323,1.6323,3900000.0
2008-05-19 06:04:00,1.6323,1.6323,1.6323,1.6323,2700000.0
2008-05-19 06:05:00,1.6323,1.6323,1.6323,1.6323,1200000.0
2008-05-19 06:06:00,1.6323,1.6323,1.6321,1.6323,8300000.0
2008-05-19 06:07:00,1.6322,1.6323,1.6322,1.6323,5900000.0
2008-05-19 06:08:00,1.6323,1.6323,1.6321,1.6321,6300000.0
2008-05-19 06:09:00,1.6322,1.6322,1.632,1.6322,16100000.0
2008-05-19 06:10:00,1.632,1.6321,1.632,1.6321,6400000.0
2008-05-19 06:11:00,1.6321,1.6321,1.6318,1.6318,13900000.0
2008-05-19 06:12:00,1.6318,1.632,1.6318,1.6318,10400000.0
2008-05-19 06:13:00,1.6318,1.632,1.6314,1.6318,32300000.0
2008-05-19 06:14:00,1.6318,1.6325,1.6318,1.6325,59300000.0
2008-05-19 06:15:00,1.6325,1.6325,1.6322,1.6324,16500000.0
2008-05-19 06:16:00,1.6324,1.6324,1.6322,1.6322,10200000.0
2008-05-19 06:17:00,1.6322,1.6323,1.6321,1.6322,16700000.0
2008-05-19 06:18:00,1.6323,1.6323,1.632,1.632,10700000.0
2008-05-19 06:19:00,1.632,1.632,1.632,1.632,2100000.0
2008-05-19 06:20:00,1.632,1.6322,1.632,1.6321,10600000.0
2008-05-19 06:21:00,1.6321,1.6322,1.6321,1.6322,4300000.0
2008-05-19 06:22:00,1.6321,1.6321,1.6321,1.6321,2100000.0
2008-05-19 06:23:00,1.6321,1.6321,1.6321,1.6321,4900000.0
2008-05-19 06:24:00,1.632,1.632,1.6318,1.6319,7800000.0
2008-05-19 06:25:00,1.6319,1.632,1.6318,1.632,9900000.0
2008-05-19 06:26:00,1.632,1.632,1.6318,1.6318,7600000.0
2008-05-19 06:27:00,1.6319,1.632,1.6318,1.6318,5500000.0
2008-05-19 06:28:00,1.6318,1.6321,1.6318,1.6321,8800000.0
2008-05-19 06:29:00,1.6321,1.6322,1.6319,1.632,9500000.0
2008-05-19 06:30:00,1.632,1.632,1.632,1.632,1400000.0
2008-05-19 06:31:00,1.632,1.632,1.632,1.632,4100000.0
2008-05-19 06:32:00,1.6322,1.6322,1.632,1.632,2200000.0
2008-05-19 06:33:00,1.632,1.6322,1.632,1.6322,4800000.0
2008-05-19 06:34:00,1.6322,1.6325,1.6322,1.6325,12800000.0
2008-05-19 06:35:00,1.6325,1.6326,1.6324,1.6326,11000000.0
2008-05-19 06:36:00,1.6326,1.6326,1.6323,1.6323,3400000.0
2008-05-19 06:37:00,1.6324,1.6324,1.6322,1.6322,4100000.0
2008-05-19 06:38:00,1.6324,1.6324,1.6324,1.6324,400000.0
2008-05-19 06:39:00,1.6324,1.6324,1.6322,1.6323,3500000.0
2008-05-19 06:40:00,1.6323,1.6323,1.6323,1.6323,1500000.0
2008-05-19 06:41:00,1.6323,1.6323,1.6323,1.6323,4000000.0
2008-05-19 06:42:00,1.6323,1.6323,1.6323,1.6323,3200000.0
2008-05-19 06:43:00,1.6323,1.6323,1.6323,1.6323,5300000.0
2008-05-19 06:44:00,1.6323,1.6323,1.6323,1.6323,1200000.0
2008-05-19 06:45:00,1.6323,1.6326,1.6323,1.6324,4500000.0
2008-05-19 06:46:00,1.6324,1.6324,1.6322,1.6324,7800000.0
2008-05-19 06:47:00,1.6323,1.6323,1.6322,1.6323,6000000.0
2008-05-19 06:48:00,1.6322,1.6322,1.632,1.632,3100000.0
2008-05-19 06:49:00,1.6319,1.632,1.6318,1.632,2300000.0
2008-05-19 06:50:00,1.632,1.632,1.6318,1.6319,6800000.0
2008-05-19 06:51:00,1.632,1.6322,1.632,1.6322,3600000.0
2008-05-19 06:52:00,1.6322,1.6322,1.6322,1.6322,5700000.0
2008-05-19 06:53:00,1.6322,1.6323,1.6322,1.6322,3300000.0
2008-05-19 06:54:00,1.6323,1.6323,1.6322,1.6322,1500000.0
2008-05-19 06:55:00,1.6322,1.6324,1.6322,1.6323,7300000.0
2008-05-19 06:56:00,1.6323,1.6324,1.6322,1.6324,5200000.0
2008-05-19 06:57:00,1.6322,1.6323,1.6322,1.6323,6100000.0
2008-05-19 06:58:00,1.6323,1.6323,1.6323,1.6323,3200000.0
2008-05-19 06:59:00,1.6324,1.6326,1.6323,1.6325,10600000.0
2008-05-19 07:00:00,1.6325,1.6325,1.6325,1.6325,1800000.0
2008-05-19 07:02:00,1.6325,1.6327,1.6325,1.6326,6400000.0
2008-05-19 07:03:00,1.6325,1.6326,1.6325,1.6326,8000000.0
2008-05-19 07:04:00,1.6325,1.6325,1.6324,1.6324,1800000.0
2008-05-19 07:05:00,1.6325,1.6326,1.6325,1.6326,1900000.0
2008-05-19 07:06:00,1.6324,1.6324,1.6324,1.6324,800000.0
2008-05-19 07:07:00,1.6323,1.6324,1.632,1.6324,8000000.0
2008-05-19 07:08:00,1.6324,1.6324,1.6322,1.6323,7000000.0
2008-05-19 07:09:00,1.6323,1.6323,1.6322,1.6322,3300000.0
2008-05-19 07:10:00,1.6323,1.6324,1.6322,1.6322,4900000.0
2008-05-19 07:11:00,1.6322,1.6322,1.632,1.632,21000000.0
2008-05-19 07:12:00,1.632,1.632,1.632,1.632,4800000.0
2008-05-19 07:13:00,1.632,1.632,1.6318,1.6318,12800000.0
2008-05-19 07:14:00,1.6319,1.6323,1.6319,1.6323,15000000.0
2008-05-19 07:15:00,1.6323,1.6323,1.6321,1.6321,9500000.0
2008-05-19 07:16:00,1.63205,1.6325,1.632,1.6325,10800000.0
2008-05-19 07:17:00,1.6326,1.6326,1.6323,1.6323,13400000.0
2008-05-19 07:18:00,1.6324,1.6326,1.6324,1.6324,5500000.0
2008-05-19 07:19:00,1.6324,1.6327,1.6324,1.6326,20200000.0
2008-05-19 07:20:00,1.6329,1.6332,1.6327,1.6332,24600000.0
2008-05-19 07:21:00,1.6332,1.6335,1.6332,1.6332,8800000.0
2008-05-19 07:22:00,1.6333,1.6338,1.6332,1.6336,18400000.0
2008-05-19 07:23:00,1.6333,1.6336,1.633,1.6331,16300000.0
2008-05-19 07:24:00,1.633,1.6332,1.6328,1.633,26100000.0
2008-05-19 07:25:00,1.6332,1.6335,1.6328,1.6335,14100000.0
2008-05-19 07:26:00,1.6333,1.6333,1.6326,1.633,50200000.0
2008-05-19 07:27:00,1.633,1.6333,1.6327,1.6333,67700000.0
2008-05-19 07:28:00,1.6333,1.6333,1.6329,1.6331,27700000.0
2008-05-19 07:29:00,1.6331,1.6331,1.6322,1.6324,40900000.0
2008-05-19 07:30:00,1.6324,1.6326,1.6322,1.6322,8000000.0
2008-05-19 07:31:00,1.6322,1.6322,1.6318,1.632,13200000.0
2008-05-19 07:32:00,1.632,1.6322,1.632,1.6321,7100000.0
2008-05-19 07:33:00,1.6321,1.6321,1.6317,1.6319,13300000.0
2008-05-19 07:34:00,1.6321,1.6321,1.6318,1.6319,9500000.0
2008-05-19 07:35:00,1.6318,1.632,1.6316,1.6317,19900000.0
2008-05-19 07:36:00,1.6317,1.6319,1.6315,1.6315,16200000.0
2008-05-19 07:37:00,1.6315,1.6319,1.6315,1.6319,13200000.0
2008-05-19 07:38:00,1.6317,1.6319,1.6316,1.6317,9500000.0
2008-05-19 07:39:00,1.6317,1.632,1.6316,1.6316,8000000.0
2008-05-19 07:40:00,1.6316,1.632,1.6316,1.6318,21800000.0
2008-05-19 07:41:00,1.6319,1.6322,1.6319,1.6322,15400000.0
2008-05-19 07:42:00,1.6322,1.6322,1.6317,1.6319,13400000.0
2008-05-19 07:43:00,1.6319,1.6321,1.6314,1.6319,36300000.0
2008-05-19 07:44:00,1.6319,1.6321,1.6317,1.6321,19800000.0
2008-05-19 07:45:00,1.6319,1.6321,1.6318,1.6318,32900000.0
2008-05-19 07:46:00,1.6318,1.6326,1.6318,1.6322,28600000.0
2008-05-19 07:47:00,1.6322,1.6322,1.6318,1.6322,21500000.0
2008-05-19 07:48:00,1.632,1.6321,1.6316,1.6321,54300000.0
2008-05-19 07:49:00,1.6321,1.6321,1.6318,1.6319,15900000.0
2008-05-19 07:50:00,1.6319,1.6323,1.6319,1.6321,19500000.0
2008-05-19 07:51:00,1.6319,1.6321,1.6316,1.6316,6400000.0
2008-05-19 07:52:00,1.6316,1.6316,1.6305,1.6306,23100000.0
2008-05-19 07:53:00,1.6306,1.6311,1.6306,1.631,56100000.0
2008-05-19 07:54:00,1.631,1.631,1.6304,1.6306,34600000.0
2008-05-19 07:55:00,1.6306,1.6312,1.6305,1.6308,35600000.0
2008-05-19 07:56:00,1.6308,1.6309,1.6304,1.6308,30500000.0
2008-05-19 07:57:00,1.6308,1.6311,1.6308,1.6311,15800000.0
2008-05-19 07:58:00,1.6311,1.6311,1.631,1.631,19000000.0
2008-05-19 07:59:00,1.631,1.6318,1.6308,1.6312,32600000.0
2008-05-19 08:00:00,1.6312,1.6312,1.6309,1.6312,79400000.0
2008-05-19 08:01:00,1.6312,1.6313,1.6309,1.6312,93600000.0
2008-05-19 08:02:00,1.6311,1.6316,1.631,1.6316,60800000.0
2008-05-19 08:03:00,1.6316,1.6316,1.6313,1.6313,13200000.0
2008-05-19 08:04:00,1.63125,1.6314,1.6309,1.6312,18500000.0
2008-05-19 08:05:00,1.6313,1.6314,1.6313,1.6313,11500000.0
2008-05-19 08:06:00,1.6313,1.6313,1.6311,1.6311,18500000.0
2008-05-19 08:07:00,1.6311,1.6314,1.6311,1.6312,10400000.0
2008-05-19 08:08:00,1.6312,1.6313,1.6311,1.6312,11800000.0
2008-05-19 08:09:00,1.6311,1.6312,1.6309,1.6309,29400000.0
2008-05-19 08:10:00,1.63095,1.6314,1.63095,1.6313,8700000.0
2008-05-19 08:11:00,1.6313,1.6315,1.6311,1.6314,16900000.0
2008-05-19 08:12:00,1.6314,1.6319,1.6313,1.63145,57600000.0
2008-05-19 08:13:00,1.6315,1.632,1.6315,1.63175,7600000.0
2008-05-19 08:14:00,1.63165,1.632,1.6314,1.6318,51500000.0
2008-05-19 08:15:00,1.632,1.6325,1.63175,1.6323,44300000.0
2008-05-19 08:16:00,1.6323,1.6323,1.6321,1.6322,15600000.0
2008-05-19 08:17:00,1.6322,1.6324,1.632,1.632,13500000.0
2008-05-19 08:18:00,1.632,1.6321,1.63175,1.6321,25000000.0
2008-05-19 08:19:00,1.6321,1.6321,1.6317,1.6317,29400000.0
2008-05-19 08:20:00,1.6317,1.632,1.6314,1.6316,29300000.0
2008-05-19 08:21:00,1.6318,1.6319,1.6317,1.6319,19500000.0
2008-05-19 08:22:00,1.6319,1.6321,1.6317,1.632,22700000.0
2008-05-19 08:23:00,1.632,1.6322,1.6317,1.632,16300000.0
2008-05-19 08:24:00,1.632,1.6324,1.6318,1.6323,23400000.0
2008-05-19 08:25:00,1.6323,1.6328,1.6322,1.6322,35000000.0
2008-05-19 08:26:00,1.6322,1.6325,1.6322,1.6323,10100000.0
2008-05-19 08:27:00,1.6323,1.6328,1.6323,1.6328,56500000.0
2008-05-19 08:28:00,1.6327,1.6328,1.6322,1.6325,29800000.0
2008-05-19 08:29:00,1.6325,1.6326,1.6322,1.6323,29400000.0
2008-05-19 08:30:00,1.6325,1.6328,1.6324,1.6324,17900000.0
2008-05-19 08:31:00,1.6324,1.6325,1.6321,1.6324,45500000.0
2008-05-19 08:32:00,1.6324,1.6328,1.6322,1.6326,26000000.0
2008-05-19 08:33:00,1.6327,1.6327,1.6325,1.6327,18900000.0
2008-05-19 08:34:00,1.6327,1.6329,1.6326,1.6327,33200000.0
2008-05-19 08:35:00,1.6327,1.6327,1.6325,1.6327,51600000.0
2008-05-19 08:36:00,1.6327,1.6328,1.6325,1.6327,33000000.0
2008-05-19 08:37:00,1.6327,1.6328,1.6324,1.6326,29500000.0
2008-05-19 08:38:00,1.6328,1.6333,1.6328,1.6331,35300000.0
2008-05-19 08:39:00,1.6331,1.6333,1.6328,1.633,17900000.0
2008-05-19 08:40:00,1.633,1.6331,1.6328,1.63295,14600000.0
2008-05-19 08:41:00,1.6329,1.6332,1.6328,1.633,24400000.0
2008-05-19 08:42:00,1.633,1.6333,1.6328,1.6333,25900000.0
2008-05-19 08:43:00,1.6331,1.6332,1.6328,1.6331,40000000.0
2008-05-19 08:44:00,1.6332,1.6333,1.6332,1.6333,12300000.0
2008-05-19 08:45:00,1.6332,1.6335,1.6327,1.6334,55500000.0
2008-05-19 08:46:00,1.6334,1.6334,1.6328,1.6331,79500000.0
2008-05-19 08:47:00,1.6331,1.6333,1.6327,1.6328,45300000.0
2008-05-19 08:48:00,1.6328,1.6333,1.6326,1.6327,47300000.0
2008-05-19 08:49:00,1.6327,1.6333,1.6325,1.6329,32700000.0
2008-05-19 08:50:00,1.633,1.6331,1.6328,1.6329,31600000.0
2008-05-19 08:51:00,1.633,1.6333,1.6328,1.6331,25700000.0
2008-05-19 08:52:00,1.6331,1.6335,1.6329,1.6332,30900000.0
2008-05-19 08:53:00,1.6332,1.6339,1.6331,1.6332,66100000.0
2008-05-19 08:54:00,1.6332,1.6339,1.6331,1.6334,105900000.0
2008-05-19 08:55:00,1.6334,1.6335,1.6334,1.6335,7000000.0
2008-05-19 08:56:00,1.6335,1.6339,1.6334,1.6335,11600000.0
2008-05-19 08:57:00,1.6335,1.6336,1.6334,1.6336,7500000.0
2008-05-19 08:58:00,1.6336,1.6338,1.6336,1.6337,14300000.0
2008-05-19 08:59:00,1.63375,1.63395,1.63355,1.6336,19200000.0
2008-05-19 09:00:00,1.63355,1.6337,1.63325,1.6337,31900000.0
2008-05-19 09:01:00,1.63375,1.63385,1.63325,1.6333,26700000.0
2008-05-19 09:02:00,1.6333,1.6336,1.6331,1.63345,20600000.0
2008-05-19 09:03:00,1.63355,1.6337,1.633,1.6331,28200000.0
2008-05-19 09:04:00,1.6331,1.6332,1.6325,1.6327,32200000.0
2008-05-19 09:05:00,1.6326,1.6331,1.6324,1.6327,37700000.0
2008-05-19 09:06:00,1.6327,1.63305,1.6326,1.633,14200000.0
2008-05-19 09:07:00,1.633,1.6332,1.633,1.633,11400000.0
2008-05-19 09:08:00,1.633,1.6332,1.633,1.6332,6300000.0
2008-05-19 09:09:00,1.6332,1.6332,1.63285,1.63295,10600000.0
2008-05-19 09:10:00,1.6329,1.63305,1.63285,1.63295,12200000.0
2008-05-19 09:11:00,1.6329,1.6331,1.6329,1.6331,11300000.0
2008-05-19 09:12:00,1.6331,1.6333,1.63295,1.63315,29600000.0
2008-05-19 09:13:00,1.63315,1.6336,1.63315,1.6333,26500000.0
2008-05-19 09:14:00,1.6333,1.6333,1.63265,1.633,20500000.0
2008-05-19 09:15:00,1.63305,1.6331,1.6328,1.6329,17500000.0
2008-05-19 09:16:00,1.63295,1.6334,1.63295,1.6331,12500000.0
2008-05-19 09:17:00,1.63305,1.6334,1.63295,1.6332,13800000.0
2008-05-19 09:18:00,1.6332,1.6337,1.6332,1.63355,20400000.0
2008-05-19 09:19:00,1.6336,1.6341,1.6336,1.634,14000000.0
2008-05-19 09:20:00,1.634,1.6342,1.6337,1.634,34500000.0
2008-05-19 09:21:00,1.63405,1.6342,1.63335,1.63335,33800000.0
2008-05-19 09:22:00,1.6334,1.6337,1.63315,1.6335,39200000.0
2008-05-19 09:23:00,1.6335,1.6336,1.6332,1.63325,32800000.0
2008-05-19 09:24:00,1.6332,1.6334,1.6332,1.6334,13400000.0
2008-05-19 09:25:00,1.6334,1.6335,1.6328,1.63285,40000000.0
2008-05-19 09:26:00,1.6328,1.6333,1.6327,1.6333,27200000.0
2008-05-19 09:27:00,1.6333,1.6335,1.6326,1.63305,24200000.0
2008-05-19 09:28:00,1.63305,1.6331,1.63225,1.63225,39600000.0
2008-05-19 09:29:00,1.6324,1.6326,1.63225,1.6324,19400000.0
2008-05-19 09:30:00,1.6324,1.633,1.6324,1.6328,37000000.0
2008-05-19 09:31:00,1.6328,1.6329,1.6323,1.63275,26300000.0
2008-05-19 09:32:00,1.6328,1.63305,1.63275,1.63285,9600000.0
2008-05-19 09:33:00,1.63285,1.63345,1.63285,1.63315,27300000.0
2008-05-19 09:34:00,1.6331,1.6332,1.6329,1.63305,20400000.0
2008-05-19 09:35:00,1.63305,1.6339,1.63305,1.63385,25600000.0
2008-05-19 09:36:00,1.63385,1.63385,1.6335,1.6337,15900000.0
2008-05-19 09:37:00,1.6337,1.63395,1.6333,1.63395,32400000.0
2008-05-19 09:38:00,1.634,1.6341,1.6336,1.63385,48900000.0
2008-05-19 09:39:00,1.6338,1.6343,1.6337,1.6339,32700000.0
2008-05-19 09:40:00,1.6338,1.634,1.6337,1.6339,24500000.0
2008-05-19 09:41:00,1.6339,1.6343,1.6339,1.6343,30200000.0
2008-05-19 09:42:00,1.6343,1.6344,1.6339,1.6342,37800000.0
2008-05-19 09:43:00,1.6341,1.63435,1.634,1.63415,19900000.0
2008-05-19 09:44:00,1.6341,1.6348,1.6341,1.6346,37100000.0
2008-05-19 09:45:00,1.63445,1.63465,1.6343,1.6345,26400000.0
2008-05-19 09:46:00,1.6345,1.6353,1.6343,1.6345,115900000.0
2008-05-19 09:47:00,1.6345,1.6349,1.6338,1.6344,139500000.0
2008-05-19 09:48:00,1.6344,1.6348,1.63395,1.6344,46500000.0
2008-05-19 09:49:00,1.6343,1.6347,1.63405,1.63415,56100000.0
2008-05-19 09:50:00,1.63415,1.6342,1.6336,1.6339,56800000.0
2008-05-19 09:51:00,1.63395,1.634,1.63375,1.6338,29400000.0
2008-05-19 09:52:00,1.6338,1.634,1.6337,1.6338,29000000.0
2008-05-19 09:53:00,1.6338,1.6343,1.63335,1.6335,54400000.0
2008-05-19 09:54:00,1.6335,1.634,1.6334,1.6337,39100000.0
2008-05-19 09:55:00,1.6337,1.6344,1.6334,1.6343,47600000.0
2008-05-19 09:56:00,1.6344,1.6347,1.6342,1.6343,36100000.0
2008-05-19 09:57:00,1.63435,1.6346,1.6341,1.6341,30700000.0
2008-05-19 09:58:00,1.6341,1.63425,1.6335,1.6338,49900000.0
2008-05-19 09:59:00,1.6338,1.6339,1.6335,1.6339,44900000.0
2008-05-19 10:00:00,1.634,1.6341,1.63365,1.6338,38000000.0
2008-05-19 10:01:00,1.63385,1.63385,1.6336,1.6337,27300000.0
2008-05-19 10:02:00,1.6337,1.63385,1.63345,1.6338,37100000.0
2008-05-19 10:03:00,1.63375,1.634,1.6337,1.6339,26600000.0
2008-05-19 10:04:00,1.63385,1.6339,1.6338,1.6339,6900000.0
2008-05-19 10:05:00,1.6339,1.6341,1.6337,1.63375,12800000.0
2008-05-19 10:06:00,1.6337,1.6338,1.63335,1.6338,26300000.0
2008-05-19 10:07:00,1.6337,1.6337,1.633,1.6332,27600000.0
2008-05-19 10:08:00,1.63305,1.6331,1.63255,1.63255,38800000.0
2008-05-19 10:09:00,1.63255,1.6333,1.6325,1.6331,30000000.0
2008-05-19 10:10:00,1.6332,1.6334,1.63295,1.63295,20300000.0
2008-05-19 10:11:00,1.63305,1.6332,1.6328,1.63295,38200000.0
2008-05-19 10:12:00,1.6329,1.6336,1.6327,1.63325,47900000.0
2008-05-19 10:13:00,1.6331,1.6337,1.63295,1.6336,44300000.0
2008-05-19 10:14:00,1.6335,1.63425,1.6335,1.63425,37400000.0
2008-05-19 10:15:00,1.63435,1.63485,1.6342,1.6344,52500000.0
2008-05-19 10:16:00,1.6343,1.63445,1.63395,1.6343,32800000.0
2008-05-19 10:17:00,1.6343,1.6346,1.6338,1.6338,34700000.0
2008-05-19 10:18:00,1.63385,1.6341,1.6333,1.6333,40000000.0
2008-05-19 10:19:00,1.6333,1.63335,1.6326,1.6328,26600000.0
2008-05-19 10:20:00,1.6329,1.6331,1.6326,1.63265,26800000.0
2008-05-19 10:21:00,1.6326,1.6335,1.6326,1.6332,33100000.0
2008-05-19 10:22:00,1.6332,1.6334,1.6331,1.63325,25400000.0
2008-05-19 10:23:00,1.63325,1.6338,1.63305,1.63305,41300000.0
2008-05-19 10:24:00,1.633,1.6334,1.63295,1.63335,42600000.0
2008-05-19 10:25:00,1.6333,1.6335,1.6329,1.6332,48700000.0
2008-05-19 10:26:00,1.63335,1.6337,1.63315,1.6332,33200000.0
2008-05-19 10:27:00,1.6333,1.6337,1.6333,1.6336,25100000.0
2008-05-19 10:28:00,1.6336,1.634,1.6333,1.6335,26500000.0
2008-05-19 10:29:00,1.6335,1.6348,1.63335,1.6344,38400000.0
2008-05-19 10:30:00,1.6344,1.6351,1.63415,1.63495,32200000.0
2008-05-19 10:31:00,1.63495,1.63505,1.6346,1.6348,35000000.0
2008-05-19 10:32:00,1.63485,1.63505,1.6346,1.6346,29600000.0
2008-05-19 10:33:00,1.6347,1.6351,1.6347,1.63495,22000000.0
2008-05-19 10:34:00,1.63495,1.6355,1.6348,1.6348,31300000.0
2008-05-19 10:35:00,1.63485,1.63515,1.6347,1.635,23300000.0
2008-05-19 10:36:00,1.6349,1.635,1.63435,1.6347,38700000.0
2008-05-19 10:37:00,1.6347,1.63505,1.6347,1.63495,16700000.0
2008-05-19 10:38:00,1.63495,1.63525,1.6346,1.6346,14500000.0
2008-05-19 10:39:00,1.6346,1.6347,1.6342,1.6344,16000000.0
2008-05-19 10:40:00,1.63445,1.63445,1.6342,1.6342,5400000.0
2008-05-19 10:41:00,1.6342,1.6346,1.6341,1.6344,32300000.0
2008-05-19 10:42:00,1.6344,1.6346,1.6342,1.6344,20300000.0
2008-05-19 10:43:00,1.63445,1.63445,1.6341,1.6343,17300000.0
2008-05-19 10:44:00,1.6343,1.6346,1.6343,1.6344,15700000.0
2008-05-19 10:45:00,1.6344,1.6346,1.6344,1.6345,14900000.0
2008-05-19 10:46:00,1.6345,1.6345,1.6342,1.6343,12900000.0
2008-05-19 10:47:00,1.6342,1.6344,1.6342,1.63425,16300000.0
2008-05-19 10:48:00,1.6342,1.6346,1.6342,1.6343,15400000.0
2008-05-19 10:49:00,1.6344,1.6347,1.6341,1.6345,22600000.0
2008-05-19 10:50:00,1.6345,1.6348,1.6345,1.6347,17300000.0
2008-05-19 10:51:00,1.6347,1.63505,1.6346,1.63505,25100000.0
2008-05-19 10:52:00,1.63515,1.6355,1.635,1.6355,53800000.0
2008-05-19 10:53:00,1.6354,1.63545,1.63495,1.6352,35200000.0
2008-05-19 10:54:00,1.6352,1.6354,1.63505,1.63525,24500000.0
2008-05-19 10:55:00,1.63515,1.6353,1.6349,1.635,12200000.0
2008-05-19 10:56:00,1.6349,1.6352,1.6348,1.6352,17800000.0
2008-05-19 10:57:00,1.6353,1.6356,1.6351,1.6352,21000000.0
2008-05-19 10:58:00,1.6353,1.6353,1.6348,1.6349,24800000.0
2008-05-19 10:59:00,1.6349,1.6352,1.6347,1.6352,27600000.0
2008-05-19 11:00:00,1.6353,1.6353,1.6344,1.6348,40300000.0
2008-05-19 11:01:00,1.6349,1.6349,1.634,1.63405,23700000.0
2008-05-19 11:02:00,1.634,1.6344,1.634,1.6341,18200000.0
2008-05-19 11:03:00,1.6342,1.6344,1.634,1.6341,10600000.0
2008-05-19 11:04:00,1.6341,1.6344,1.6341,1.6344,13900000.0
2008-05-19 11:05:00,1.6342,1.6343,1.6339,1.6342,25300000.0
2008-05-19 11:06:00,1.6341,1.6342,1.63385,1.6341,19300000.0
2008-05-19 11:07:00,1.6342,1.63445,1.634,1.634,12900000.0
2008-05-19 11:08:00,1.634,1.6341,1.6339,1.6339,11900000.0
2008-05-19 11:09:00,1.634,1.6341,1.634,1.6341,15400000.0
2008-05-19 11:10:00,1.6341,1.6342,1.6339,1.63395,18700000.0
2008-05-19 11:11:00,1.6339,1.6342,1.6339,1.6342,15400000.0
2008-05-19 11:12:00,1.6343,1.6343,1.63355,1.6341,28700000.0
2008-05-19 11:13:00,1.6341,1.6343,1.63395,1.6343,16000000.0
2008-05-19 11:14:00,1.6342,1.6346,1.6342,1.6344,9200000.0
2008-05-19 11:15:00,1.6343,1.63435,1.634,1.6341,21300000.0
2008-05-19 11:16:00,1.6342,1.6344,1.634,1.6343,13100000.0
2008-05-19 11:17:00,1.6341,1.6341,1.6341,1.6341,1900000.0
2008-05-19 11:18:00,1.6342,1.6342,1.6341,1.6341,5200000.0
2008-05-19 11:19:00,1.6341,1.6341,1.6337,1.6339,17200000.0
2008-05-19 11:20:00,1.63375,1.634,1.6335,1.6336,18200000.0
2008-05-19 11:21:00,1.6335,1.6341,1.6335,1.6339,37300000.0
2008-05-19 11:22:00,1.6339,1.634,1.6335,1.6335,12500000.0
2008-05-19 11:23:00,1.6336,1.6338,1.6334,1.6334,10600000.0
2008-05-19 11:24:00,1.6334,1.6335,1.6332,1.6332,6100000.0
2008-05-19 11:25:00,1.6332,1.6336,1.6331,1.6334,24100000.0
2008-05-19 11:26:00,1.6334,1.6334,1.6327,1.6331,33400000.0
2008-05-19 11:27:00,1.6329,1.633,1.6323,1.6323,17900000.0
2008-05-19 11:28:00,1.6322,1.6324,1.6321,1.6323,13600000.0
2008-05-19 11:29:00,1.6324,1.6327,1.6324,1.6324,3800000.0
2008-05-19 11:30:00,1.6324,1.6325,1.6324,1.6324,4200000.0
2008-05-19 11:31:00,1.6324,1.6325,1.632,1.6321,15500000.0
2008-05-19 11:32:00,1.63195,1.6322,1.6319,1.6321,11400000.0
2008-05-19 11:33:00,1.63215,1.6325,1.6321,1.6323,20300000.0
2008-05-19 11:34:00,1.6323,1.6325,1.6322,1.6324,10800000.0
2008-05-19 11:35:00,1.6324,1.6326,1.6323,1.6323,18100000.0
2008-05-19 11:36:00,1.63235,1.6326,1.6323,1.6325,11100000.0
2008-05-19 11:37:00,1.6324,1.6329,1.6324,1.6327,7400000.0
2008-05-19 11:38:00,1.6326,1.6328,1.6326,1.6328,11900000.0
2008-05-19 11:39:00,1.6328,1.6328,1.63265,1.6328,7200000.0
2008-05-19 11:40:00,1.6328,1.633,1.6328,1.633,7100000.0
2008-05-19 11:41:00,1.633,1.6332,1.6325,1.6325,11700000.0
2008-05-19 11:42:00,1.6326,1.6326,1.6325,1.6325,9000000.0
2008-05-19 11:43:00,1.6325,1.6325,1.6324,1.63245,4600000.0
2008-05-19 11:44:00,1.63245,1.6325,1.6323,1.6324,8200000.0
2008-05-19 11:45:00,1.63245,1.6327,1.63245,1.6326,2800000.0
2008-05-19 11:46:00,1.6327,1.6327,1.6325,1.6326,14500000.0
2008-05-19 11:47:00,1.63265,1.6327,1.6325,1.6326,6200000.0
2008-05-19 11:48:00,1.6326,1.6329,1.6326,1.6328,3900000.0
2008-05-19 11:49:00,1.6328,1.6328,1.6327,1.6328,2800000.0
2008-05-19 11:50:00,1.6328,1.633,1.6327,1.633,14200000.0
2008-05-19 11:51:00,1.633,1.6334,1.63295,1.6331,25000000.0
2008-05-19 11:52:00,1.633,1.6335,1.633,1.6332,24400000.0
2008-05-19 11:53:00,1.6332,1.6333,1.633,1.63325,30400000.0
2008-05-19 11:54:00,1.63325,1.6333,1.6327,1.633,20700000.0
2008-05-19 11:55:00,1.633,1.6331,1.6327,1.6329,34000000.0
2008-05-19 11:56:00,1.6329,1.6333,1.6329,1.633,15500000.0
2008-05-19 11:57:00,1.633,1.6332,1.63285,1.6329,22200000.0
2008-05-19 11:58:00,1.6329,1.6329,1.6327,1.6329,7300000.0
2008-05-19 11:59:00,1.6329,1.633,1.63255,1.6329,66300000.0
2008-05-19 12:00:00,1.6329,1.6332,1.6327,1.63285,63100000.0
2008-05-19 12:01:00,1.63275,1.6331,1.6327,1.63295,33600000.0
2008-05-19 12:02:00,1.6329,1.6332,1.6324,1.63245,26000000.0
2008-05-19 12:03:00,1.6324,1.6327,1.6321,1.6325,19000000.0
2008-05-19 12:04:00,1.6325,1.6329,1.63245,1.6329,20400000.0
2008-05-19 12:05:00,1.63285,1.633,1.6324,1.633,16200000.0
2008-05-19 12:06:00,1.633,1.6335,1.633,1.6332,17900000.0
2008-05-19 12:07:00,1.6333,1.6334,1.633,1.6333,34700000.0
2008-05-19 12:08:00,1.6334,1.63385,1.6334,1.6337,22500000.0
2008-05-19 12:09:00,1.6335,1.6337,1.6332,1.6333,13900000.0
2008-05-19 12:10:00,1.6333,1.6333,1.6328,1.6329,7300000.0
2008-05-19 12:11:00,1.63295,1.6334,1.63295,1.6333,14600000.0
2008-05-19 12:12:00,1.6333,1.6333,1.633,1.6331,9700000.0
2008-05-19 12:13:00,1.6331,1.6333,1.6331,1.6332,2900000.0
2008-05-19 12:14:00,1.6332,1.6332,1.633,1.6332,6700000.0
2008-05-19 12:15:00,1.63315,1.6337,1.63315,1.6337,25300000.0
2008-05-19 12:16:00,1.6336,1.6336,1.63305,1.6331,14300000.0
2008-05-19 12:17:00,1.6331,1.6331,1.63275,1.6328,36000000.0
2008-05-19 12:18:00,1.6328,1.6333,1.6328,1.6329,61700000.0
2008-05-19 12:19:00,1.633,1.633,1.6329,1.6329,14200000.0
2008-05-19 12:20:00,1.633,1.6332,1.633,1.6332,11200000.0
2008-05-19 12:21:00,1.6333,1.6336,1.6333,1.6334,15000000.0
2008-05-19 12:22:00,1.6334,1.6339,1.6333,1.6335,24300000.0
2008-05-19 12:23:00,1.6336,1.6349,1.6336,1.6347,36400000.0
2008-05-19 12:24:00,1.6347,1.6349,1.6343,1.6346,34200000.0
2008-05-19 12:25:00,1.6347,1.635,1.6343,1.63455,27700000.0
2008-05-19 12:26:00,1.63455,1.6351,1.63435,1.6348,42400000.0
2008-05-19 12:27:00,1.6348,1.6352,1.6346,1.6351,51400000.0
2008-05-19 12:28:00,1.6351,1.6353,1.6346,1.6346,60800000.0
2008-05-19 12:29:00,1.6346,1.6348,1.6345,1.6348,15700000.0
2008-05-19 12:30:00,1.6345,1.6352,1.6345,1.635,31700000.0
2008-05-19 12:31:00,1.635,1.6351,1.6347,1.6347,17900000.0
2008-05-19 12:32:00,1.6347,1.6353,1.6347,1.635,14900000.0
2008-05-19 12:33:00,1.635,1.635,1.6344,1.6347,7800000.0
2008-05-19 12:34:00,1.63445,1.635,1.63445,1.635,26600000.0
2008-05-19 12:35:00,1.635,1.6353,1.635,1.6352,22900000.0
2008-05-19 12:36:00,1.6352,1.6352,1.63495,1.63505,14000000.0
2008-05-19 12:37:00,1.63505,1.6354,1.63505,1.6353,22700000.0
2008-05-19 12:38:00,1.6354,1.6354,1.6349,1.635,9100000.0
2008-05-19 12:39:00,1.635,1.635,1.6345,1.6345,17000000.0
2008-05-19 12:40:00,1.6345,1.6347,1.6343,1.63445,9700000.0
2008-05-19 12:41:00,1.63455,1.6346,1.6344,1.6344,7500000.0
2008-05-19 12:42:00,1.6344,1.6344,1.634,1.6341,17200000.0
2008-05-19 12:43:00,1.6341,1.6344,1.634,1.6342,10100000.0
2008-05-19 12:44:00,1.6344,1.6345,1.6342,1.6345,11300000.0
2008-05-19 12:45:00,1.6343,1.6346,1.6341,1.6343,11200000.0
2008-05-19 12:46:00,1.6342,1.6343,1.6341,1.6341,4000000.0
2008-05-19 12:47:00,1.6342,1.6343,1.63395,1.6341,10900000.0
2008-05-19 12:48:00,1.6341,1.6341,1.6335,1.6337,47900000.0
2008-05-19 12:49:00,1.6338,1.6341,1.6337,1.634,37000000.0
2008-05-19 12:50:00,1.634,1.6343,1.634,1.63415,20000000.0
2008-05-19 12:51:00,1.6342,1.6344,1.63415,1.6344,21600000.0
2008-05-19 12:52:00,1.6344,1.6345,1.63425,1.6344,12800000.0
2008-05-19 12:53:00,1.6344,1.63495,1.6344,1.63455,36800000.0
2008-05-19 12:54:00,1.63455,1.63455,1.6343,1.63435,16700000.0
2008-05-19 12:55:00,1.6343,1.6344,1.63425,1.63435,9300000.0
2008-05-19 12:56:00,1.63435,1.63435,1.63405,1.63415,15900000.0
2008-05-19 12:57:00,1.6341,1.6345,1.63405,1.6344,28400000.0
2008-05-19 12:58:00,1.6344,1.6344,1.63395,1.6341,31900000.0
2008-05-19 12:59:00,1.6341,1.63415,1.6337,1.6337,44500000.0
2008-05-19 13:00:00,1.6337,1.63415,1.6337,1.634,26900000.0
2008-05-19 13:01:00,1.6341,1.6342,1.63385,1.63395,46300000.0
2008-05-19 13:02:00,1.63395,1.634,1.63385,1.63395,52100000.0
2008-05-19 13:03:00,1.63395,1.63395,1.6336,1.6337,21600000.0
2008-05-19 13:04:00,1.63375,1.63375,1.6336,1.6336,4000000.0
2008-05-19 13:05:00,1.6337,1.63385,1.63355,1.6337,22300000.0
2008-05-19 13:06:00,1.6337,1.6337,1.6333,1.6333,14500000.0
2008-05-19 13:07:00,1.6334,1.6337,1.6334,1.63355,7900000.0
2008-05-19 13:08:00,1.6335,1.6336,1.6334,1.6336,6400000.0
2008-05-19 13:09:00,1.6335,1.6335,1.63325,1.63325,18900000.0
2008-05-19 13:10:00,1.63325,1.6335,1.63315,1.6334,13200000.0
2008-05-19 13:11:00,1.6334,1.6336,1.6333,1.6333,25700000.0
2008-05-19 13:12:00,1.6333,1.63345,1.6332,1.6334,22400000.0
2008-05-19 13:13:00,1.6334,1.6338,1.6333,1.6338,17200000.0
2008-05-19 13:14:00,1.6338,1.634,1.6336,1.63395,15600000.0
2008-05-19 13:15:00,1.63405,1.6342,1.63305,1.6336,30800000.0
2008-05-19 13:16:00,1.63345,1.6342,1.6332,1.6337,47500000.0
2008-05-19 13:17:00,1.63365,1.6338,1.63305,1.63315,38600000.0
2008-05-19 13:18:00,1.63315,1.63365,1.633,1.6336,30300000.0
2008-05-19 13:19:00,1.6336,1.6338,1.63345,1.63355,19400000.0
2008-05-19 13:20:00,1.63365,1.6337,1.6333,1.6334,30400000.0
2008-05-19 13:21:00,1.6333,1.6334,1.633,1.63315,27000000.0
2008-05-19 13:22:00,1.63325,1.6333,1.6331,1.6331,8400000.0
2008-05-19 13:23:00,1.6332,1.6334,1.6331,1.6333,15100000.0
2008-05-19 13:24:00,1.6333,1.63365,1.6332,1.6335,11000000.0
2008-05-19 13:25:00,1.6335,1.6335,1.6331,1.6331,7200000.0
2008-05-19 13:26:00,1.63305,1.6334,1.63305,1.6334,18500000.0
2008-05-19 13:27:00,1.63345,1.6343,1.6334,1.6338,26700000.0
2008-05-19 13:28:00,1.6339,1.634,1.6336,1.6336,30400000.0
2008-05-19 13:29:00,1.6336,1.6337,1.63335,1.6337,15000000.0
2008-05-19 13:30:00,1.63375,1.63375,1.6335,1.6335,8000000.0
2008-05-19 13:31:00,1.6335,1.6336,1.6333,1.6334,14300000.0
2008-05-19 13:32:00,1.6334,1.6335,1.63315,1.6333,10900000.0
2008-05-19 13:33:00,1.6337,1.6341,1.6332,1.6332,27300000.0
2008-05-19 13:34:00,1.63315,1.6335,1.633,1.6334,15300000.0
2008-05-19 13:35:00,1.6334,1.6336,1.6332,1.6334,21400000.0
2008-05-19 13:36:00,1.63345,1.6335,1.63305,1.63315,8500000.0
2008-05-19 13:37:00,1.6332,1.6337,1.6332,1.6333,9700000.0
2008-05-19 13:38:00,1.6332,1.6332,1.63255,1.63265,17900000.0
2008-05-19 13:39:00,1.6328,1.6334,1.6328,1.6334,37000000.0
2008-05-19 13:40:00,1.6334,1.6334,1.63245,1.63255,13700000.0
2008-05-19 13:41:00,1.63265,1.6332,1.63265,1.63295,11800000.0
2008-05-19 13:42:00,1.63295,1.633,1.6328,1.63285,19200000.0
2008-05-19 13:43:00,1.63285,1.6329,1.6325,1.6326,17700000.0
2008-05-19 13:44:00,1.63265,1.63295,1.63265,1.6328,17000000.0
2008-05-19 13:45:00,1.63285,1.6332,1.63285,1.6332,18300000.0
2008-05-19 13:46:00,1.6333,1.6335,1.63305,1.6332,10500000.0
2008-05-19 13:47:00,1.63325,1.6336,1.6332,1.6333,16700000.0
2008-05-19 13:48:00,1.63335,1.6335,1.63325,1.6333,19600000.0
2008-05-19 13:49:00,1.63335,1.6339,1.63335,1.6335,19400000.0
2008-05-19 13:50:00,1.6335,1.6335,1.6333,1.6333,3500000.0
2008-05-19 13:51:00,1.6333,1.6334,1.6331,1.6332,5200000.0
2008-05-19 13:52:00,1.6332,1.6333,1.633,1.6331,18000000.0
2008-05-19 13:53:00,1.6331,1.6333,1.6325,1.6325,20100000.0
2008-05-19 13:54:00,1.63255,1.6328,1.63255,1.6328,6700000.0
2008-05-19 13:55:00,1.6328,1.633,1.63265,1.6328,7800000.0
2008-05-19 13:56:00,1.633,1.6334,1.633,1.6333,9600000.0
2008-05-19 13:57:00,1.6333,1.6334,1.6333,1.6333,7200000.0
2008-05-19 13:58:00,1.6333,1.6333,1.633,1.633,8200000.0
2008-05-19 13:59:00,1.633,1.6333,1.6328,1.6333,14200000.0
2008-05-19 14:00:00,1.6333,1.6335,1.6332,1.6332,12400000.0
2008-05-19 14:01:00,1.6332,1.6332,1.6329,1.63295,22300000.0
2008-05-19 14:02:00,1.633,1.6331,1.6328,1.633,23600000.0
2008-05-19 14:03:00,1.633,1.6333,1.6328,1.633,31600000.0
2008-05-19 14:04:00,1.6331,1.6336,1.633,1.6336,11900000.0
2008-05-19 14:05:00,1.6336,1.6338,1.63345,1.63365,26900000.0
2008-05-19 14:06:00,1.63365,1.6338,1.6334,1.63345,20200000.0
2008-05-19 14:07:00,1.6335,1.6338,1.6334,1.6336,26900000.0
2008-05-19 14:08:00,1.63365,1.6338,1.6333,1.6333,24600000.0
2008-05-19 14:09:00,1.6332,1.63325,1.6329,1.6329,45700000.0
2008-05-19 14:10:00,1.63295,1.6331,1.6327,1.6327,33900000.0
2008-05-19 14:11:00,1.6328,1.6329,1.6327,1.6328,10500000.0
2008-05-19 14:12:00,1.6328,1.633,1.6328,1.63295,14800000.0
2008-05-19 14:13:00,1.63295,1.63295,1.6324,1.6324,15100000.0
2008-05-19 14:14:00,1.6324,1.6326,1.6323,1.6324,21200000.0
2008-05-19 14:15:00,1.6323,1.6325,1.6322,1.6325,32000000.0
2008-05-19 14:16:00,1.6324,1.6326,1.6322,1.6322,15600000.0
2008-05-19 14:17:00,1.6322,1.6327,1.6321,1.6325,30800000.0
2008-05-19 14:18:00,1.63255,1.6328,1.6323,1.6327,39600000.0
2008-05-19 14:19:00,1.6326,1.6327,1.6324,1.6325,25200000.0
2008-05-19 14:20:00,1.63265,1.63265,1.6321,1.6322,31500000.0
2008-05-19 14:21:00,1.63225,1.6325,1.6318,1.63225,24700000.0
2008-05-19 14:22:00,1.6322,1.6325,1.632,1.6324,14500000.0
2008-05-19 14:23:00,1.6324,1.6326,1.63225,1.63225,18100000.0
2008-05-19 14:24:00,1.6323,1.6323,1.632,1.63225,16700000.0
2008-05-19 14:25:00,1.63225,1.63245,1.63215,1.63235,8200000.0
2008-05-19 14:26:00,1.63235,1.6327,1.63235,1.6326,13600000.0
2008-05-19 14:27:00,1.6326,1.6327,1.63235,1.63235,31500000.0
2008-05-19 14:28:00,1.6323,1.6328,1.63225,1.6326,15600000.0
2008-05-19 14:29:00,1.63265,1.6333,1.63265,1.6333,23200000.0
2008-05-19 14:30:00,1.6333,1.6334,1.6328,1.63285,17000000.0
2008-05-19 14:31:00,1.6328,1.63305,1.6326,1.63285,26900000.0
2008-05-19 14:32:00,1.6329,1.6332,1.6326,1.6326,35400000.0
2008-05-19 14:33:00,1.6326,1.63315,1.6325,1.63295,25600000.0
2008-05-19 14:34:00,1.63295,1.6332,1.63295,1.63315,8500000.0
2008-05-19 14:35:00,1.6331,1.6333,1.6331,1.6333,15300000.0
2008-05-19 14:36:00,1.6334,1.6349,1.6334,1.6345,33700000.0
2008-05-19 14:37:00,1.6345,1.63475,1.63435,1.63435,28700000.0
2008-05-19 14:38:00,1.63425,1.63475,1.63415,1.6347,9300000.0
2008-05-19 14:39:00,1.6346,1.6349,1.6344,1.6349,15200000.0
2008-05-19 14:40:00,1.63485,1.6352,1.6347,1.6347,20500000.0
2008-05-19 14:41:00,1.6347,1.635,1.6346,1.6348,15400000.0
2008-05-19 14:42:00,1.6349,1.6349,1.6346,1.6346,14300000.0
2008-05-19 14:43:00,1.6347,1.6355,1.6347,1.63515,18500000.0
2008-05-19 14:44:00,1.635,1.635,1.63465,1.63465,11100000.0
2008-05-19 14:45:00,1.63465,1.63465,1.63415,1.63435,14900000.0
2008-05-19 14:46:00,1.6344,1.6345,1.6342,1.6344,11500000.0
2008-05-19 14:47:00,1.63435,1.63465,1.6343,1.6346,7200000.0
2008-05-19 14:48:00,1.6346,1.635,1.6346,1.6349,9800000.0
2008-05-19 14:49:00,1.63505,1.6351,1.6348,1.63485,21300000.0
2008-05-19 14:50:00,1.6348,1.63495,1.6347,1.63485,11600000.0
2008-05-19 14:51:00,1.63485,1.63485,1.6347,1.63485,3100000.0
2008-05-19 14:52:00,1.63495,1.63495,1.6344,1.63465,13700000.0
2008-05-19 14:53:00,1.6344,1.6346,1.6341,1.6342,20800000.0
2008-05-19 14:54:00,1.6343,1.6345,1.63405,1.6343,5900000.0
2008-05-19 14:55:00,1.6344,1.6344,1.63415,1.63425,9000000.0
2008-05-19 14:56:00,1.63435,1.63475,1.6343,1.6344,21700000.0
2008-05-19 14:57:00,1.6344,1.6346,1.6343,1.6344,11400000.0
2008-05-19 14:58:00,1.6345,1.63475,1.6345,1.6347,7700000.0
2008-05-19 14:59:00,1.6346,1.6346,1.6342,1.6345,11400000.0
2008-05-19 15:00:00,1.6345,1.63495,1.6343,1.63485,20600000.0
2008-05-19 15:01:00,1.6348,1.63485,1.6344,1.6344,20700000.0
2008-05-19 15:02:00,1.6344,1.6345,1.6342,1.6343,24700000.0
2008-05-19 15:03:00,1.6342,1.6344,1.6341,1.63415,16300000.0
2008-05-19 15:04:00,1.63415,1.63485,1.634,1.6347,17700000.0
2008-05-19 15:05:00,1.6347,1.6356,1.63445,1.6356,12500000.0
2008-05-19 15:06:00,1.63555,1.6358,1.6354,1.63565,15600000.0
2008-05-19 15:07:00,1.63565,1.6357,1.6353,1.6355,11900000.0
2008-05-19 15:08:00,1.63535,1.6359,1.63535,1.6357,19400000.0
2008-05-19 15:09:00,1.6359,1.636,1.63535,1.6356,35000000.0
2008-05-19 15:10:00,1.6356,1.6359,1.6356,1.6357,12800000.0
2008-05-19 15:11:00,1.6358,1.636,1.63565,1.6357,14500000.0
2008-05-19 15:12:00,1.63575,1.636,1.6356,1.6356,9800000.0
2008-05-19 15:13:00,1.63575,1.6358,1.6356,1.6356,9200000.0
2008-05-19 15:14:00,1.6357,1.6358,1.6354,1.6354,20300000.0
2008-05-19 15:15:00,1.6354,1.6354,1.63495,1.63495,15000000.0
2008-05-19 15:16:00,1.6349,1.6353,1.63475,1.63515,17200000.0
2008-05-19 15:17:00,1.63525,1.6359,1.63515,1.6359,22800000.0
2008-05-19 15:18:00,1.6359,1.6361,1.6356,1.6356,9200000.0
2008-05-19 15:19:00,1.63575,1.63595,1.6354,1.6356,21400000.0
2008-05-19 15:20:00,1.6357,1.6361,1.6356,1.6361,31800000.0
2008-05-19 15:21:00,1.6361,1.6363,1.636,1.6362,16100000.0
2008-05-19 15:22:00,1.6362,1.6362,1.6358,1.6359,4400000.0
2008-05-19 15:23:00,1.6359,1.6359,1.6354,1.6357,17000000.0
2008-05-19 15:24:00,1.6356,1.6363,1.63525,1.63595,39100000.0
2008-05-19 15:25:00,1.63585,1.636,1.6351,1.6352,40600000.0
2008-05-19 15:26:00,1.635,1.6358,1.63495,1.6356,33800000.0
2008-05-19 15:27:00,1.6356,1.6357,1.6352,1.6353,22800000.0
2008-05-19 15:28:00,1.6353,1.6353,1.63485,1.6352,31600000.0
2008-05-19 15:29:00,1.6352,1.6352,1.6344,1.6344,23800000.0
2008-05-19 15:30:00,1.63445,1.6355,1.6343,1.63495,38700000.0
2008-05-19 15:31:00,1.6349,1.6352,1.6347,1.6348,44200000.0
2008-05-19 15:32:00,1.6348,1.6349,1.6342,1.6344,35800000.0
2008-05-19 15:33:00,1.6344,1.6345,1.6337,1.63405,29700000.0
2008-05-19 15:34:00,1.634,1.6345,1.6339,1.6344,28800000.0
2008-05-19 15:35:00,1.6343,1.6345,1.63425,1.6344,26700000.0
2008-05-19 15:36:00,1.6343,1.6343,1.6336,1.6337,26800000.0
2008-05-19 15:37:00,1.6337,1.6338,1.6333,1.6335,31700000.0
2008-05-19 15:38:00,1.6335,1.6342,1.6334,1.6342,31200000.0
2008-05-19 15:39:00,1.6343,1.6356,1.63405,1.6352,45100000.0
2008-05-19 15:40:00,1.6352,1.6355,1.63505,1.6353,8800000.0
2008-05-19 15:41:00,1.63455,1.63455,1.63415,1.6344,19100000.0
2008-05-19 15:42:00,1.6344,1.63455,1.63415,1.63415,29100000.0
2008-05-19 15:43:00,1.63405,1.63415,1.6337,1.63375,45000000.0
2008-05-19 15:44:00,1.6338,1.6339,1.63325,1.63345,46500000.0
2008-05-19 15:45:00,1.6335,1.6336,1.63295,1.6331,29100000.0
2008-05-19 15:46:00,1.6331,1.6331,1.63265,1.6328,20200000.0
2008-05-19 15:47:00,1.63275,1.63295,1.63235,1.63275,36900000.0
2008-05-19 15:48:00,1.63275,1.63285,1.63245,1.6326,53000000.0
2008-05-19 15:49:00,1.63275,1.63335,1.6325,1.6333,57200000.0
2008-05-19 15:50:00,1.63315,1.63355,1.6329,1.63295,55200000.0
2008-05-19 15:51:00,1.63285,1.63305,1.63265,1.633,70200000.0
2008-05-19 15:52:00,1.63295,1.63315,1.63275,1.63295,84300000.0
2008-05-19 15:53:00,1.63295,1.63315,1.63285,1.63295,106400000.0
2008-05-19 15:54:00,1.63295,1.6333,1.63285,1.6329,55900000.0
2008-05-19 15:55:00,1.63285,1.63285,1.63255,1.63265,10900000.0
2008-05-19 15:56:00,1.63265,1.63305,1.63255,1.63305,26800000.0
2008-05-19 15:57:00,1.6331,1.6331,1.6324,1.6324,25700000.0
2008-05-19 15:58:00,1.63245,1.6329,1.6321,1.6329,39200000.0
2008-05-19 15:59:00,1.633,1.63365,1.63295,1.63345,174900000.0
2008-05-19 16:00:00,1.63345,1.63345,1.632,1.63235,342500000.0
2008-05-19 16:01:00,1.6324,1.6326,1.632,1.63215,45500000.0
2008-05-19 16:02:00,1.63215,1.63225,1.63175,1.63185,71900000.0
2008-05-19 16:03:00,1.63195,1.6321,1.63155,1.63185,63200000.0
2008-05-19 16:04:00,1.63185,1.63185,1.63125,1.63175,149700000.0
2008-05-19 16:05:00,1.63175,1.63185,1.63115,1.63175,48300000.0
2008-05-19 16:06:00,1.63175,1.63175,1.6311,1.63135,82700000.0
2008-05-19 16:07:00,1.63125,1.63135,1.63105,1.63115,55300000.0
2008-05-19 16:08:00,1.63115,1.63155,1.63095,1.63105,67500000.0
2008-05-19 16:09:00,1.63105,1.63115,1.6303,1.63045,83600000.0
2008-05-19 16:10:00,1.63045,1.63075,1.62995,1.63015,77900000.0
2008-05-19 16:11:00,1.63035,1.63065,1.63015,1.63065,59500000.0
2008-05-19 16:12:00,1.63065,1.63095,1.63045,1.63085,124600000.0
2008-05-19 16:13:00,1.63095,1.63135,1.6306,1.63135,98800000.0
2008-05-19 16:14:00,1.63135,1.63165,1.63065,1.63075,82000000.0
2008-05-19 16:15:00,1.63075,1.63115,1.63045,1.63045,48500000.0
2008-05-19 16:16:00,1.63045,1.6308,1.63015,1.63065,38900000.0
2008-05-19 16:17:00,1.63065,1.6308,1.63035,1.63045,43200000.0
2008-05-19 16:18:00,1.6305,1.63095,1.6303,1.6303,58900000.0
2008-05-19 16:19:00,1.6303,1.63085,1.63025,1.63025,33900000.0
2008-05-19 16:20:00,1.63025,1.63105,1.63025,1.63085,93600000.0
2008-05-19 16:21:00,1.6308,1.63105,1.63055,1.63055,27500000.0
2008-05-19 16:22:00,1.6306,1.63075,1.63005,1.6302,46100000.0
2008-05-19 16:23:00,1.63025,1.63105,1.63015,1.6309,27300000.0
2008-05-19 16:24:00,1.63095,1.63155,1.63095,1.63125,31600000.0
2008-05-19 16:25:00,1.63125,1.63125,1.63045,1.63065,77200000.0
2008-05-19 16:26:00,1.63065,1.63065,1.62975,1.63025,55600000.0
2008-05-19 16:27:00,1.63015,1.6304,1.6301,1.63035,19600000.0
2008-05-19 16:28:00,1.63035,1.63055,1.62995,1.63,48100000.0
2008-05-19 16:29:00,1.63005,1.63035,1.6291,1.62935,93400000.0
2008-05-19 16:30:00,1.62935,1.6295,1.6289,1.6291,90700000.0
2008-05-19 16:31:00,1.6291,1.6292,1.62895,1.62895,57200000.0
2008-05-19 16:32:00,1.62905,1.6294,1.62895,1.629,126200000.0
2008-05-19 16:33:00,1.6291,1.6292,1.62855,1.6289,180600000.0
2008-05-19 16:34:00,1.62885,1.62935,1.62875,1.62925,49400000.0
2008-05-19 16:35:00,1.62925,1.62955,1.6288,1.62925,47300000.0
2008-05-19 16:36:00,1.62925,1.6296,1.6292,1.62945,42400000.0
2008-05-19 16:37:00,1.62935,1.62975,1.62935,1.6296,45700000.0
2008-05-19 16:38:00,1.62965,1.63025,1.6296,1.6301,51700000.0
2008-05-19 16:39:00,1.63005,1.63005,1.6298,1.6298,16800000.0
2008-05-19 16:40:00,1.62985,1.62995,1.629,1.6296,49400000.0
2008-05-19 16:41:00,1.6296,1.6296,1.6292,1.6292,21000000.0
2008-05-19 16:42:00,1.6292,1.6292,1.6288,1.62895,35200000.0
2008-05-19 16:43:00,1.6291,1.6292,1.6289,1.62905,33800000.0
2008-05-19 16:44:00,1.6291,1.62945,1.6291,1.62915,20700000.0
2008-05-19 16:45:00,1.62915,1.62925,1.62885,1.62885,30800000.0
2008-05-19 16:46:00,1.6289,1.6291,1.6287,1.62875,27900000.0
2008-05-19 16:47:00,1.62875,1.6291,1.6287,1.62875,37000000.0
2008-05-19 16:48:00,1.62875,1.6291,1.62875,1.6291,14600000.0
2008-05-19 16:49:00,1.629,1.629,1.62815,1.6285,21400000.0
2008-05-19 16:50:00,1.62845,1.62875,1.6282,1.62865,23700000.0
2008-05-19 16:51:00,1.62855,1.62895,1.62855,1.62885,13900000.0
2008-05-19 16:52:00,1.62885,1.62935,1.6287,1.6293,16200000.0
2008-05-19 16:53:00,1.6292,1.62975,1.6292,1.62925,29000000.0
2008-05-19 16:54:00,1.62925,1.62965,1.62905,1.62955,31400000.0
2008-05-19 16:55:00,1.6294,1.6297,1.62935,1.6294,23300000.0
2008-05-19 16:56:00,1.6294,1.6294,1.62885,1.62905,29800000.0
2008-05-19 16:57:00,1.62905,1.62905,1.62835,1.6284,25300000.0
2008-05-19 16:58:00,1.6285,1.6287,1.62805,1.62805,23900000.0
2008-05-19 16:59:00,1.6281,1.62855,1.6279,1.62835,43800000.0
2008-05-19 17:00:00,1.62835,1.62885,1.62835,1.62875,24500000.0
2008-05-19 17:01:00,1.62875,1.62875,1.6282,1.62835,30200000.0
2008-05-19 17:02:00,1.6283,1.6288,1.6277,1.62875,42100000.0
2008-05-19 17:03:00,1.6288,1.62885,1.6284,1.62875,36700000.0
2008-05-19 17:04:00,1.62875,1.62885,1.62845,1.62865,16300000.0
2008-05-19 17:05:00,1.62865,1.62865,1.62775,1.6283,41200000.0
2008-05-19 17:06:00,1.6283,1.6285,1.62795,1.62845,24400000.0
2008-05-19 17:07:00,1.62855,1.62855,1.62795,1.62805,30700000.0
2008-05-19 17:08:00,1.6281,1.6286,1.6281,1.62855,28700000.0
2008-05-19 17:09:00,1.62855,1.62855,1.628,1.6285,42000000.0
2008-05-19 17:10:00,1.62845,1.62845,1.62785,1.62815,31100000.0
2008-05-19 17:11:00,1.6281,1.6282,1.6276,1.6279,56200000.0
2008-05-19 17:12:00,1.6279,1.6283,1.62775,1.6281,23500000.0
2008-05-19 17:13:00,1.6281,1.62815,1.6276,1.62765,17200000.0
2008-05-19 17:14:00,1.62765,1.62775,1.627,1.627,35100000.0
2008-05-19 17:15:00,1.627,1.6274,1.627,1.6272,20600000.0
2008-05-19 17:16:00,1.6273,1.6276,1.6273,1.6274,17500000.0
2008-05-19 17:17:00,1.62745,1.62765,1.62725,1.6274,31800000.0
2008-05-19 17:18:00,1.6274,1.6274,1.6269,1.6269,82400000.0
2008-05-19 17:19:00,1.6269,1.6272,1.62675,1.6272,102400000.0
2008-05-19 17:20:00,1.62725,1.62805,1.62685,1.62735,128500000.0
2008-05-19 17:21:00,1.62735,1.6279,1.62735,1.6278,85300000.0
2008-05-19 17:22:00,1.6278,1.62805,1.62765,1.62785,41900000.0
2008-05-19 17:23:00,1.62785,1.62825,1.6274,1.62815,32100000.0
2008-05-19 17:24:00,1.62815,1.62845,1.6277,1.62785,48900000.0
2008-05-19 17:25:00,1.62785,1.6283,1.62705,1.62725,108700000.0
2008-05-19 17:26:00,1.62725,1.62775,1.62705,1.62765,200000000.0
2008-05-19 17:27:00,1.62765,1.62765,1.627,1.627,32800000.0
2008-05-19 17:28:00,1.627,1.62725,1.627,1.62715,23800000.0
2008-05-19 17:29:00,1.62715,1.62735,1.62665,1.6268,33900000.0
2008-05-19 17:30:00,1.6268,1.62705,1.62635,1.62685,65600000.0
2008-05-19 17:31:00,1.62685,1.62735,1.62675,1.62725,57200000.0
2008-05-19 17:32:00,1.62725,1.62735,1.62705,1.62735,34000000.0
2008-05-19 17:33:00,1.62735,1.62735,1.62695,1.62725,26400000.0
2008-05-19 17:34:00,1.62725,1.62755,1.62695,1.62755,34000000.0
2008-05-19 17:35:00,1.62755,1.62775,1.62695,1.62705,32900000.0
2008-05-19 17:36:00,1.62715,1.62725,1.62695,1.6271,23000000.0
2008-05-19 17:37:00,1.62715,1.6273,1.6271,1.62715,16400000.0
2008-05-19 17:38:00,1.62715,1.62735,1.6271,1.62725,15000000.0
2008-05-19 17:39:00,1.62725,1.62735,1.62715,1.6272,10200000.0
2008-05-19 17:40:00,1.62725,1.62735,1.62715,1.6273,19800000.0
2008-05-19 17:41:00,1.6273,1.6273,1.62685,1.627,48300000.0
2008-05-19 17:42:00,1.6271,1.6272,1.627,1.6272,12700000.0
2008-05-19 17:43:00,1.6273,1.6273,1.62645,1.62645,25500000.0
2008-05-19 17:44:00,1.62645,1.6265,1.62615,1.62645,26100000.0
2008-05-19 17:45:00,1.6266,1.62665,1.62635,1.62645,60300000.0
2008-05-19 17:46:00,1.62645,1.6269,1.62645,1.62675,44000000.0
2008-05-19 17:47:00,1.6268,1.6273,1.6268,1.62715,28600000.0
2008-05-19 17:48:00,1.62715,1.6274,1.62675,1.6268,28200000.0
2008-05-19 17:49:00,1.62675,1.627,1.62625,1.62625,68300000.0
2008-05-19 17:50:00,1.62625,1.6265,1.62605,1.62615,56300000.0
2008-05-19 17:51:00,1.62615,1.62625,1.62575,1.62575,86100000.0
2008-05-19 17:52:00,1.62575,1.62635,1.62575,1.62615,59500000.0
2008-05-19 17:53:00,1.62615,1.62615,1.62575,1.62605,57400000.0
2008-05-19 17:54:00,1.62605,1.62655,1.6258,1.6264,37800000.0
2008-05-19 17:55:00,1.62665,1.62685,1.6265,1.6268,11800000.0
2008-05-19 17:56:00,1.62685,1.62685,1.6263,1.62645,58700000.0
2008-05-19 17:57:00,1.62645,1.62735,1.62645,1.62735,87100000.0
2008-05-19 17:58:00,1.62735,1.62775,1.6273,1.6273,43700000.0
2008-05-19 17:59:00,1.62725,1.62775,1.62725,1.62775,32000000.0
2008-05-19 18:00:00,1.6278,1.6278,1.62715,1.62715,23800000.0
2008-05-19 18:01:00,1.62715,1.62725,1.627,1.62715,4900000.0
2008-05-19 18:02:00,1.6271,1.6273,1.6267,1.62685,22600000.0
2008-05-19 18:03:00,1.62685,1.62785,1.62685,1.62785,30900000.0
2008-05-19 18:04:00,1.6277,1.62795,1.62705,1.62715,14400000.0
2008-05-19 18:05:00,1.62715,1.6272,1.6267,1.6267,36900000.0
2008-05-19 18:06:00,1.6267,1.6269,1.6265,1.62675,19000000.0
2008-05-19 18:07:00,1.62675,1.6269,1.6265,1.62665,20500000.0
2008-05-19 18:08:00,1.6267,1.6271,1.62665,1.6271,13500000.0
2008-05-19 18:09:00,1.6272,1.62725,1.62695,1.62695,12100000.0
2008-05-19 18:10:00,1.627,1.627,1.6268,1.62695,15200000.0
2008-05-19 18:11:00,1.627,1.6272,1.62665,1.62665,8800000.0
2008-05-19 18:12:00,1.6266,1.6266,1.62645,1.62645,10600000.0
2008-05-19 18:13:00,1.62645,1.6269,1.62645,1.62675,18300000.0
2008-05-19 18:14:00,1.62675,1.6271,1.6267,1.62705,15600000.0
2008-05-19 18:15:00,1.62705,1.6271,1.62645,1.62665,18800000.0
2008-05-19 18:16:00,1.62675,1.62675,1.62645,1.6266,9500000.0
2008-05-19 18:17:00,1.62655,1.62655,1.6262,1.6264,9300000.0
2008-05-19 18:18:00,1.6262,1.6262,1.6257,1.62595,74100000.0
2008-05-19 18:19:00,1.626,1.62675,1.626,1.62655,17300000.0
2008-05-19 18:20:00,1.62655,1.6267,1.6265,1.62655,7500000.0
2008-05-19 18:21:00,1.62655,1.6266,1.6264,1.62645,11100000.0
2008-05-19 18:22:00,1.6264,1.62685,1.6264,1.62685,6900000.0
2008-05-19 18:23:00,1.62675,1.62715,1.6267,1.62695,34800000.0
2008-05-19 18:24:00,1.62695,1.6271,1.6269,1.62705,12600000.0
2008-05-19 18:25:00,1.62715,1.6272,1.62705,1.62705,5400000.0
2008-05-19 18:26:00,1.62705,1.62705,1.6266,1.6266,11700000.0
2008-05-19 18:27:00,1.62665,1.62705,1.62665,1.627,4500000.0
2008-05-19 18:28:00,1.627,1.62715,1.627,1.6271,11600000.0
2008-05-19 18:29:00,1.62715,1.62715,1.62675,1.62675,7500000.0
2008-05-19 18:30:00,1.62675,1.62695,1.6267,1.6267,9300000.0
2008-05-19 18:31:00,1.6268,1.6269,1.6263,1.6264,15000000.0
2008-05-19 18:32:00,1.62645,1.6265,1.62635,1.62645,7300000.0
2008-05-19 18:33:00,1.62645,1.62665,1.62645,1.62665,4800000.0
2008-05-19 18:34:00,1.6269,1.62705,1.6267,1.62705,9300000.0
2008-05-19 18:35:00,1.62695,1.62695,1.6268,1.6269,4000000.0
2008-05-19 18:36:00,1.6269,1.62705,1.6269,1.62705,5200000.0
2008-05-19 18:37:00,1.627,1.6271,1.62695,1.627,4400000.0
2008-05-19 18:38:00,1.627,1.62755,1.62695,1.62735,17800000.0
2008-05-19 18:39:00,1.6273,1.6275,1.6273,1.62745,3000000.0
2008-05-19 18:40:00,1.62735,1.62755,1.62725,1.62735,10000000.0
2008-05-19 18:41:00,1.6274,1.6275,1.62725,1.6275,12200000.0
2008-05-19 18:42:00,1.62745,1.6275,1.62695,1.62715,22800000.0
2008-05-19 18:43:00,1.62715,1.6276,1.62715,1.62735,11900000.0
2008-05-19 18:44:00,1.6273,1.62745,1.6272,1.6272,8100000.0
2008-05-19 18:45:00,1.62715,1.62735,1.62715,1.6272,5600000.0
2008-05-19 18:46:00,1.62715,1.6273,1.62715,1.62725,6200000.0
2008-05-19 18:47:00,1.62725,1.62735,1.62725,1.62725,9100000.0
2008-05-19 18:48:00,1.62725,1.62815,1.62725,1.62815,22000000.0
2008-05-19 18:49:00,1.62815,1.62815,1.6274,1.62765,13500000.0
2008-05-19 18:50:00,1.6277,1.628,1.6277,1.628,8400000.0
2008-05-19 18:51:00,1.62795,1.62795,1.6276,1.6277,13400000.0
2008-05-19 18:52:00,1.62765,1.6277,1.62765,1.62765,2900000.0
2008-05-19 18:53:00,1.6276,1.6282,1.6276,1.628,9700000.0
2008-05-19 18:54:00,1.628,1.62835,1.628,1.62825,13300000.0
2008-05-19 18:55:00,1.6283,1.6284,1.62815,1.62825,12700000.0
2008-05-19 18:56:00,1.62815,1.6283,1.62815,1.62825,17400000.0
2008-05-19 18:57:00,1.6283,1.6283,1.62825,1.62825,1200000.0
2008-05-19 18:58:00,1.62815,1.6282,1.62775,1.62795,24100000.0
2008-05-19 18:59:00,1.6279,1.62815,1.6279,1.62815,6000000.0
2008-05-19 19:00:00,1.62815,1.62835,1.6276,1.6276,16500000.0
2008-05-19 19:01:00,1.62765,1.628,1.62715,1.6273,21400000.0
2008-05-19 19:02:00,1.62725,1.62725,1.6267,1.6267,16100000.0
2008-05-19 19:03:00,1.6267,1.62715,1.6267,1.6269,30100000.0
2008-05-19 19:04:00,1.62695,1.6272,1.6269,1.62715,8400000.0
2008-05-19 19:05:00,1.6271,1.6273,1.6271,1.62715,11000000.0
2008-05-19 19:06:00,1.62705,1.6271,1.6268,1.6268,2900000.0
2008-05-19 19:07:00,1.6264,1.6266,1.6264,1.6264,17100000.0
2008-05-19 19:08:00,1.6268,1.6268,1.62605,1.6262,17100000.0
2008-05-19 19:09:00,1.62625,1.6269,1.62605,1.62615,41500000.0
2008-05-19 19:10:00,1.62615,1.6262,1.62615,1.62615,74300000.0
2008-05-19 19:11:00,1.626,1.6266,1.6259,1.62655,13400000.0
2008-05-19 19:12:00,1.6265,1.62665,1.6265,1.62665,5800000.0
2008-05-19 19:13:00,1.6266,1.6267,1.62655,1.62665,3100000.0
2008-05-19 19:14:00,1.6266,1.6267,1.62655,1.62655,3900000.0
2008-05-19 19:15:00,1.62665,1.6268,1.62655,1.62675,4200000.0
2008-05-19 19:16:00,1.6268,1.6268,1.6265,1.6265,7600000.0
2008-05-19 19:17:00,1.62645,1.6266,1.6261,1.6263,18300000.0
2008-05-19 19:18:00,1.62625,1.62635,1.62615,1.62615,8500000.0
2008-05-19 19:19:00,1.6262,1.6262,1.62595,1.62605,13200000.0
2008-05-19 19:20:00,1.626,1.62615,1.62595,1.62595,2700000.0
2008-05-19 19:21:00,1.626,1.62615,1.62575,1.62615,15100000.0
2008-05-19 19:22:00,1.6261,1.6261,1.6258,1.62585,4100000.0
2008-05-19 19:23:00,1.62575,1.62595,1.62575,1.6259,4100000.0
2008-05-19 19:24:00,1.626,1.6263,1.626,1.6261,8500000.0
2008-05-19 19:25:00,1.6261,1.6264,1.6261,1.6263,4700000.0
2008-05-19 19:26:00,1.6263,1.6263,1.6263,1.6263,1400000.0
2008-05-19 19:27:00,1.6262,1.6263,1.62595,1.6261,6100000.0
2008-05-19 19:28:00,1.6261,1.6261,1.62555,1.62595,17400000.0
2008-05-19 19:29:00,1.6258,1.6258,1.6255,1.62555,9700000.0
2008-05-19 19:30:00,1.62555,1.6257,1.6255,1.6255,6100000.0
2008-05-19 19:31:00,1.6256,1.6257,1.6256,1.6257,1200000.0
2008-05-19 19:32:00,1.6256,1.6256,1.6251,1.62535,9900000.0
2008-05-19 19:33:00,1.62545,1.62565,1.6251,1.62535,23100000.0
2008-05-19 19:34:00,1.62545,1.6256,1.6254,1.6256,3500000.0
2008-05-19 19:35:00,1.62555,1.62555,1.62535,1.62545,12800000.0
2008-05-19 19:36:00,1.6255,1.62565,1.6255,1.62565,3800000.0
2008-05-19 19:37:00,1.62575,1.62585,1.6256,1.6257,19300000.0
2008-05-19 19:38:00,1.62565,1.6257,1.62555,1.62555,13700000.0
2008-05-19 19:39:00,1.6256,1.6259,1.6256,1.6256,13400000.0
2008-05-19 19:40:00,1.62555,1.62595,1.6255,1.6257,13000000.0
2008-05-19 19:41:00,1.62565,1.626,1.62565,1.626,8000000.0
2008-05-19 19:42:00,1.62595,1.6261,1.6254,1.6254,7900000.0
2008-05-19 19:43:00,1.62535,1.62555,1.62535,1.62555,1800000.0
2008-05-19 19:44:00,1.62555,1.6256,1.6253,1.62555,7200000.0
2008-05-19 19:45:00,1.62555,1.62555,1.6251,1.62525,10100000.0
2008-05-19 19:46:00,1.6254,1.6254,1.62525,1.6254,7000000.0
2008-05-19 19:47:00,1.62535,1.62535,1.62525,1.62525,2000000.0
2008-05-19 19:48:00,1.62535,1.6254,1.62535,1.6254,900000.0
2008-05-19 19:49:00,1.6255,1.6259,1.6253,1.6259,6500000.0
2008-05-19 19:50:00,1.62595,1.6262,1.62595,1.6262,5800000.0
2008-05-19 19:51:00,1.62625,1.62635,1.6258,1.6258,5800000.0
2008-05-19 19:52:00,1.62575,1.62575,1.6257,1.62575,1500000.0
2008-05-19 19:53:00,1.62565,1.6258,1.62565,1.62575,4800000.0
2008-05-19 19:54:00,1.62585,1.62615,1.62585,1.6261,5100000.0
2008-05-19 19:55:00,1.62615,1.62625,1.62605,1.62605,7600000.0
2008-05-19 19:56:00,1.62605,1.6263,1.62605,1.62625,2400000.0
2008-05-19 19:57:00,1.6263,1.62655,1.62615,1.6265,10800000.0
2008-05-19 19:58:00,1.62655,1.62665,1.6265,1.62655,4400000.0
2008-05-19 19:59:00,1.62645,1.62665,1.62625,1.62665,6400000.0
2008-05-19 20:00:00,1.62665,1.62685,1.6264,1.6267,10000000.0
2008-05-19 20:01:00,1.6267,1.62675,1.6265,1.62665,11300000.0
2008-05-19 20:02:00,1.6267,1.62675,1.62645,1.6265,6600000.0
2008-05-19 20:03:00,1.62645,1.62645,1.6262,1.62635,9200000.0
2008-05-19 20:04:00,1.62645,1.62645,1.6261,1.6264,11100000.0
2008-05-19 20:05:00,1.62635,1.6266,1.62605,1.6261,20800000.0
2008-05-19 20:06:00,1.62605,1.6261,1.62585,1.62595,17400000.0
2008-05-19 20:07:00,1.6259,1.62595,1.6259,1.6259,900000.0
2008-05-19 20:08:00,1.6259,1.6259,1.62525,1.62535,9600000.0
2008-05-19 20:09:00,1.6253,1.62545,1.62505,1.62525,9600000.0
2008-05-19 20:10:00,1.6253,1.62605,1.6253,1.6258,8500000.0
2008-05-19 20:11:00,1.6257,1.62615,1.6257,1.6259,17100000.0
2008-05-19 20:12:00,1.6259,1.6263,1.62585,1.6262,13500000.0
2008-05-19 20:13:00,1.62625,1.6265,1.6262,1.62625,6600000.0
2008-05-19 20:14:00,1.62615,1.62615,1.62585,1.6261,3600000.0
2008-05-19 20:15:00,1.62605,1.62645,1.626,1.6263,7100000.0
2008-05-19 20:16:00,1.6264,1.6272,1.6264,1.6272,13800000.0
2008-05-19 20:17:00,1.6272,1.62745,1.627,1.62735,9700000.0
2008-05-19 20:18:00,1.6273,1.6274,1.627,1.6271,11500000.0
2008-05-19 20:19:00,1.62715,1.62725,1.6271,1.6271,10100000.0
2008-05-19 20:20:00,1.62715,1.6275,1.62705,1.62725,12100000.0
2008-05-19 20:21:00,1.62725,1.62745,1.627,1.627,18300000.0
2008-05-19 20:22:00,1.62705,1.6271,1.62675,1.6269,7900000.0
2008-05-19 20:23:00,1.62695,1.62715,1.62685,1.62715,10100000.0
2008-05-19 20:24:00,1.62705,1.62705,1.62675,1.62675,7700000.0
2008-05-19 20:25:00,1.6269,1.62695,1.62675,1.62695,3800000.0
2008-05-19 20:26:00,1.627,1.6275,1.6269,1.6271,10600000.0
2008-05-19 20:27:00,1.6271,1.62745,1.62675,1.62745,20400000.0
2008-05-19 20:28:00,1.62755,1.62775,1.62755,1.62775,3800000.0
2008-05-19 20:29:00,1.62765,1.6279,1.6275,1.62765,21800000.0
2008-05-19 20:30:00,1.62775,1.6278,1.6274,1.62745,15100000.0
2008-05-19 20:31:00,1.6274,1.6274,1.6269,1.62695,9700000.0
2008-05-19 20:32:00,1.62705,1.62725,1.62705,1.62705,9000000.0
2008-05-19 20:33:00,1.62705,1.62745,1.62685,1.62735,18600000.0
2008-05-19 20:34:00,1.6274,1.6275,1.6272,1.6275,6700000.0
2008-05-19 20:35:00,1.6275,1.6275,1.6271,1.62735,10700000.0
2008-05-19 20:36:00,1.62735,1.6274,1.6273,1.6274,6000000.0
2008-05-19 20:38:00,1.62745,1.62755,1.62725,1.62725,10200000.0
2008-05-19 20:39:00,1.62735,1.62735,1.62705,1.62705,5300000.0
2008-05-19 20:40:00,1.6271,1.62725,1.627,1.62715,6000000.0
2008-05-19 20:41:00,1.62725,1.62725,1.6269,1.6269,5100000.0
2008-05-19 20:42:00,1.62695,1.62695,1.62655,1.6266,6400000.0
2008-05-19 20:43:00,1.62665,1.6267,1.62645,1.62645,6300000.0
2008-05-19 20:44:00,1.62645,1.62685,1.62645,1.62645,5100000.0
2008-05-19 20:45:00,1.6265,1.6268,1.6265,1.6268,6900000.0
2008-05-19 20:46:00,1.62685,1.62685,1.62675,1.6268,1800000.0
2008-05-19 20:47:00,1.62685,1.62685,1.62665,1.6267,2100000.0
2008-05-19 20:48:00,1.62665,1.6267,1.6265,1.6265,1800000.0
2008-05-19 20:49:00,1.62645,1.6265,1.6264,1.6265,3200000.0
2008-05-19 20:50:00,1.62645,1.6265,1.6261,1.6261,14400000.0
2008-05-19 20:51:00,1.62615,1.62625,1.6261,1.62615,10500000.0
2008-05-19 20:52:00,1.6262,1.6266,1.6258,1.6264,15800000.0
2008-05-19 20:53:00,1.62655,1.62675,1.6263,1.6266,22300000.0
2008-05-19 20:54:00,1.62655,1.62665,1.62645,1.62655,12300000.0
2008-05-19 20:55:00,1.6265,1.6267,1.62635,1.6267,4900000.0
2008-05-19 20:56:00,1.62675,1.62675,1.62665,1.62675,3800000.0
2008-05-19 20:57:00,1.6267,1.62675,1.62655,1.62675,6200000.0
2008-05-19 20:58:00,1.6267,1.62675,1.62625,1.62625,8100000.0
2008-05-19 20:59:00,1.62615,1.62625,1.62605,1.62625,5100000.0
2008-05-19 21:00:00,1.62645,1.62675,1.62645,1.6265,9000000.0
2008-05-19 21:01:00,1.6266,1.6266,1.62635,1.6264,3600000.0
2008-05-19 21:02:00,1.6265,1.62695,1.6261,1.6269,7100000.0
2008-05-19 21:03:00,1.6268,1.6269,1.6267,1.6267,5100000.0
2008-05-19 21:04:00,1.62665,1.62675,1.62665,1.62665,3800000.0
2008-05-19 21:05:00,1.6267,1.62735,1.6267,1.62735,14600000.0
2008-05-19 21:06:00,1.62725,1.6274,1.62725,1.6274,900000.0
2008-05-19 21:07:00,1.62735,1.62735,1.62715,1.62715,7200000.0
2008-05-19 21:08:00,1.62705,1.6278,1.62695,1.6275,13900000.0
2008-05-19 21:09:00,1.62745,1.6279,1.62745,1.62765,6200000.0
2008-05-19 21:10:00,1.6277,1.62775,1.62725,1.62725,3600000.0
2008-05-19 21:11:00,1.6273,1.62735,1.627,1.62705,9000000.0
2008-05-19 21:12:00,1.627,1.6271,1.62695,1.62705,5700000.0
2008-05-19 21:13:00,1.6271,1.6271,1.627,1.62705,5700000.0
2008-05-19 21:14:00,1.627,1.62725,1.627,1.6271,5000000.0
2008-05-19 21:15:00,1.62715,1.62715,1.62695,1.62695,4400000.0
2008-05-19 21:16:00,1.62695,1.6272,1.62685,1.6272,7400000.0
2008-05-19 21:17:00,1.6271,1.62715,1.62695,1.627,6200000.0
2008-05-19 21:20:00,1.62695,1.627,1.62695,1.627,1100000.0
2008-05-19 21:21:00,1.6269,1.6269,1.6268,1.62685,1200000.0
2008-05-19 21:22:00,1.62705,1.6272,1.6264,1.6266,15600000.0
2008-05-19 21:23:00,1.6266,1.6271,1.6266,1.627,22100000.0
2008-05-19 21:24:00,1.62705,1.62745,1.627,1.6273,9500000.0
2008-05-19 21:25:00,1.62725,1.6273,1.62705,1.6272,16700000.0
2008-05-19 21:26:00,1.6272,1.6275,1.6272,1.6274,8900000.0
2008-05-19 21:27:00,1.62745,1.62755,1.6274,1.62755,5300000.0
2008-05-19 21:28:00,1.62775,1.62795,1.62775,1.6279,3600000.0
2008-05-19 21:29:00,1.62785,1.6279,1.62755,1.62755,8500000.0
2008-05-19 21:30:00,1.62755,1.6277,1.62755,1.62755,7500000.0
2008-05-19 21:31:00,1.6276,1.62775,1.62755,1.62775,4100000.0
2008-05-19 21:32:00,1.62765,1.6282,1.6274,1.62815,21500000.0
2008-05-19 21:33:00,1.62815,1.6287,1.62805,1.6281,8800000.0
2008-05-19 21:34:00,1.6281,1.6282,1.628,1.628,5000000.0
2008-05-19 21:35:00,1.62805,1.62845,1.62805,1.62825,13900000.0
2008-05-19 21:36:00,1.62825,1.62825,1.62785,1.6279,15000000.0
2008-05-19 21:37:00,1.62795,1.62805,1.62775,1.62775,7500000.0
2008-05-19 21:38:00,1.62775,1.6279,1.62775,1.62785,7700000.0
2008-05-19 21:39:00,1.6278,1.62815,1.62775,1.62785,14600000.0
2008-05-19 21:40:00,1.62775,1.6278,1.62665,1.627,18500000.0
2008-05-19 21:41:00,1.6269,1.6272,1.6269,1.62705,8800000.0
2008-05-19 21:42:00,1.62715,1.6277,1.62705,1.6276,14100000.0
2008-05-19 21:43:00,1.62755,1.6276,1.62755,1.6276,800000.0
2008-05-19 21:44:00,1.62755,1.6276,1.6272,1.6276,7400000.0
2008-05-19 21:45:00,1.6277,1.62795,1.62715,1.62795,11600000.0
2008-05-19 21:46:00,1.6279,1.62795,1.62785,1.62785,2000000.0
2008-05-19 21:47:00,1.62805,1.62825,1.62805,1.62815,2600000.0
2008-05-19 21:48:00,1.62815,1.62815,1.62805,1.62805,4200000.0
2008-05-19 21:49:00,1.62805,1.6281,1.62805,1.62805,3100000.0
2008-05-19 21:50:00,1.62805,1.62805,1.62805,1.62805,4200000.0
2008-05-19 21:51:00,1.62815,1.62845,1.62805,1.62845,10400000.0
2008-05-19 21:52:00,1.6284,1.62865,1.6284,1.62865,3600000.0
2008-05-19 21:53:00,1.62875,1.62875,1.62835,1.62845,3700000.0
2008-05-19 21:54:00,1.62865,1.62865,1.62815,1.62815,16400000.0
2008-05-19 21:55:00,1.62815,1.62825,1.62805,1.62805,3700000.0
2008-05-19 21:56:00,1.62815,1.62815,1.62785,1.62785,3200000.0
2008-05-19 21:57:00,1.62785,1.62795,1.6276,1.62785,13100000.0
2008-05-19 21:58:00,1.62775,1.62785,1.62755,1.62755,5000000.0
2008-05-19 21:59:00,1.62765,1.62775,1.62745,1.62745,6300000.0
2008-05-19 22:00:00,1.62745,1.62745,1.62745,1.62745,1900000.0
2008-05-19 22:01:00,1.62745,1.62745,1.62745,1.62745,4200000.0
2008-05-19 22:02:00,1.62745,1.62755,1.62735,1.62745,15400000.0
2008-05-19 22:03:00,1.62735,1.62735,1.62715,1.62735,6200000.0
2008-05-19 22:04:00,1.62735,1.62735,1.6268,1.62695,54100000.0
2008-05-19 22:05:00,1.62695,1.62695,1.6265,1.62655,22200000.0
2008-05-19 22:06:00,1.62655,1.62665,1.62645,1.62655,26200000.0
2008-05-19 22:07:00,1.6266,1.62685,1.62645,1.6267,33800000.0
2008-05-19 22:08:00,1.62665,1.62675,1.62665,1.62665,7200000.0
2008-05-19 22:09:00,1.62675,1.62675,1.62665,1.62665,10400000.0
2008-05-19 22:10:00,1.62655,1.62675,1.62645,1.62655,14300000.0
2008-05-19 22:11:00,1.62655,1.62655,1.62625,1.62645,21100000.0
2008-05-19 22:12:00,1.62645,1.62665,1.62635,1.62635,21500000.0
2008-05-19 22:13:00,1.62625,1.62625,1.6257,1.6257,28700000.0
2008-05-19 22:14:00,1.62575,1.62575,1.625,1.6252,26400000.0
2008-05-19 22:15:00,1.62525,1.62625,1.62525,1.6261,14800000.0
2008-05-19 22:16:00,1.6261,1.6261,1.6257,1.6258,14000000.0
2008-05-19 22:17:00,1.6259,1.62615,1.6258,1.626,7200000.0
2008-05-19 22:18:00,1.626,1.6261,1.626,1.62605,5400000.0
2008-05-19 22:19:00,1.6261,1.6261,1.626,1.626,1200000.0
2008-05-19 22:20:00,1.62595,1.6262,1.6259,1.6261,5400000.0
2008-05-19 22:21:00,1.62615,1.6268,1.62585,1.6267,12400000.0
2008-05-19 22:22:00,1.62675,1.62685,1.62655,1.6267,11700000.0
2008-05-19 22:23:00,1.6267,1.62675,1.62645,1.6267,11100000.0
2008-05-19 22:24:00,1.6268,1.62695,1.6268,1.62685,3900000.0
2008-05-19 22:25:00,1.6269,1.6269,1.62645,1.6265,5900000.0
2008-05-19 22:26:00,1.62645,1.6268,1.62645,1.6267,7400000.0
2008-05-19 22:28:00,1.62665,1.6268,1.62655,1.6268,3900000.0
2008-05-19 22:29:00,1.6269,1.62695,1.62665,1.62665,4900000.0
2008-05-19 22:30:00,1.6266,1.62675,1.6266,1.6267,5000000.0
2008-05-19 22:31:00,1.62665,1.6268,1.62665,1.6268,2100000.0
2008-05-19 22:32:00,1.62685,1.62685,1.6268,1.6268,1200000.0
2008-05-19 22:34:00,1.62675,1.62685,1.62675,1.62685,2400000.0
2008-05-19 22:35:00,1.6269,1.62695,1.6268,1.6268,2700000.0
2008-05-19 22:36:00,1.62685,1.62685,1.62635,1.62665,3600000.0
2008-05-19 22:37:00,1.6267,1.62705,1.62665,1.627,3000000.0
2008-05-19 22:38:00,1.62705,1.6273,1.627,1.6273,7500000.0
2008-05-19 22:39:00,1.6272,1.6272,1.62715,1.62715,3600000.0
2008-05-19 22:40:00,1.6272,1.62735,1.62715,1.6273,3700000.0
2008-05-19 22:41:00,1.62735,1.6274,1.6272,1.62735,4700000.0
2008-05-19 22:42:00,1.6273,1.6274,1.6273,1.62735,8400000.0
2008-05-19 22:43:00,1.6274,1.62745,1.62675,1.62675,6400000.0
2008-05-19 22:44:00,1.6267,1.62675,1.62665,1.62665,1800000.0
2008-05-19 22:45:00,1.62675,1.62675,1.62665,1.62665,1200000.0
2008-05-19 22:46:00,1.62675,1.627,1.62665,1.6269,2400000.0
2008-05-19 22:47:00,1.6268,1.6269,1.6268,1.6269,3000000.0
2008-05-19 22:48:00,1.62695,1.627,1.6268,1.62685,3800000.0
2008-05-19 22:49:00,1.62685,1.62735,1.62685,1.6272,4000000.0
2008-05-19 22:50:00,1.62705,1.6271,1.62635,1.62635,6100000.0
2008-05-19 22:51:00,1.62635,1.6269,1.62635,1.6269,6400000.0
2008-05-19 22:52:00,1.62685,1.6269,1.62685,1.6269,3800000.0
2008-05-19 22:53:00,1.6269,1.6269,1.6265,1.6265,1400000.0
2008-05-19 22:54:00,1.6269,1.627,1.6269,1.62695,6900000.0
2008-05-19 22:55:00,1.62695,1.6271,1.62695,1.62705,4600000.0
2008-05-19 22:56:00,1.62705,1.62705,1.627,1.62705,2400000.0
2008-05-19 22:57:00,1.6269,1.62695,1.62635,1.6264,19500000.0
2008-05-19 22:58:00,1.6264,1.6268,1.6264,1.6264,23400000.0
2008-05-19 22:59:00,1.6264,1.6266,1.6264,1.6266,9600000.0
2008-05-19 23:00:00,1.6266,1.6266,1.6262,1.6262,19700000.0
2008-05-19 23:01:00,1.6263,1.6265,1.6263,1.6264,51200000.0
2008-05-19 23:03:00,1.6264,1.6265,1.6264,1.6264,1200000.0
2008-05-19 23:04:00,1.6265,1.6265,1.6263,1.6263,1200000.0
2008-05-19 23:05:00,1.6265,1.6266,1.6265,1.6265,1200000.0
2008-05-19 23:06:00,1.6267,1.6267,1.6266,1.6266,1200000.0
2008-05-19 23:07:00,1.6267,1.6267,1.6267,1.6267,400000.0
2008-05-19 23:08:00,1.6266,1.6267,1.6266,1.6267,1200000.0
2008-05-19 23:09:00,1.6266,1.6267,1.6266,1.6267,11100000.0
2008-05-19 23:10:00,1.6267,1.6267,1.6267,1.6267,3900000.0
2008-05-19 23:11:00,1.6267,1.6267,1.6266,1.6267,3100000.0
2008-05-19 23:12:00,1.6267,1.6269,1.6258,1.6258,13100000.0
2008-05-19 23:13:00,1.6263,1.6264,1.6263,1.6264,800000.0
2008-05-19 23:14:00,1.6264,1.6268,1.6264,1.6268,2700000.0
2008-05-19 23:15:00,1.6269,1.627,1.6267,1.6269,3100000.0
2008-05-19 23:16:00,1.6268,1.627,1.6268,1.627,1200000.0
2008-05-19 23:17:00,1.627,1.627,1.6269,1.627,2400000.0
2008-05-19 23:18:00,1.627,1.6271,1.627,1.627,2000000.0
2008-05-19 23:19:00,1.627,1.6271,1.6269,1.6269,7600000.0
2008-05-19 23:20:00,1.6269,1.627,1.6269,1.627,13900000.0
2008-05-19 23:21:00,1.6271,1.6271,1.6271,1.6271,400000.0
2008-05-19 23:22:00,1.627,1.627,1.627,1.627,1600000.0
2008-05-19 23:23:00,1.6272,1.6272,1.6271,1.6271,1600000.0
2008-05-19 23:24:00,1.6271,1.6271,1.627,1.627,2000000.0
2008-05-19 23:25:00,1.6271,1.6273,1.62695,1.6273,20400000.0
2008-05-19 23:26:00,1.6275,1.6278,1.6275,1.6278,2000000.0
2008-05-19 23:27:00,1.6278,1.6278,1.6277,1.6277,17500000.0
2008-05-19 23:28:00,1.6276,1.6279,1.6276,1.6278,11800000.0
2008-05-19 23:29:00,1.6278,1.6278,1.6275,1.6277,12700000.0
2008-05-19 23:30:00,1.6278,1.628,1.6271,1.6277,17400000.0
2008-05-19 23:31:00,1.6279,1.6282,1.6279,1.6282,17900000.0
2008-05-19 23:32:00,1.62815,1.6282,1.6281,1.6282,3900000.0
2008-05-19 23:33:00,1.6282,1.6287,1.6281,1.62825,46300000.0
2008-05-19 23:34:00,1.6282,1.6282,1.6279,1.6281,42100000.0
2008-05-19 23:35:00,1.6282,1.6282,1.628,1.6281,9400000.0
2008-05-19 23:36:00,1.6281,1.6282,1.6279,1.6282,3700000.0
2008-05-19 23:37:00,1.62815,1.62815,1.6279,1.6281,10900000.0
2008-05-19 23:38:00,1.6281,1.6283,1.62795,1.628,20300000.0
2008-05-19 23:39:00,1.628,1.6281,1.6279,1.6279,18500000.0
2008-05-19 23:40:00,1.62805,1.6281,1.628,1.6281,4000000.0
2008-05-19 23:41:00,1.62805,1.6281,1.62785,1.628,13200000.0
2008-05-19 23:42:00,1.6281,1.6282,1.6279,1.6281,13900000.0
2008-05-19 23:43:00,1.6281,1.6285,1.6281,1.6284,23300000.0
2008-05-19 23:44:00,1.62835,1.6285,1.6282,1.6283,16000000.0
2008-05-19 23:45:00,1.6283,1.6284,1.62825,1.6283,3300000.0
2008-05-19 23:46:00,1.6283,1.6284,1.6283,1.6283,9300000.0
2008-05-19 23:47:00,1.6283,1.6283,1.6283,1.6283,3600000.0
2008-05-19 23:48:00,1.6283,1.6283,1.6283,1.6283,2600000.0
2008-05-19 23:49:00,1.6284,1.6284,1.6283,1.6284,9800000.0
2008-05-19 23:50:00,1.6284,1.62845,1.6271,1.62765,33500000.0
2008-05-19 23:51:00,1.62765,1.62785,1.62765,1.62785,13000000.0
2008-05-19 23:52:00,1.62785,1.6282,1.6277,1.6282,50200000.0
2008-05-19 23:53:00,1.6282,1.6282,1.6281,1.6281,1000000.0
2008-05-19 23:54:00,1.628,1.6282,1.628,1.6282,2000000.0
2008-05-19 23:55:00,1.6282,1.6282,1.628,1.6281,8000000.0
2008-05-19 23:56:00,1.6281,1.6284,1.628,1.6281,30100000.0
2008-05-19 23:57:00,1.6281,1.6284,1.6281,1.6283,24000000.0
2008-05-19 23:58:00,1.6284,1.6284,1.62825,1.6283,9200000.0
2008-05-19 23:59:00,1.6284,1.6284,1.62835,1.6284,1500000.0
2008-05-20 00:00:00,1.6284,1.6285,1.6282,1.6283,39800000.0
2008-05-20 00:01:00,1.6276,1.6284,1.6274,1.6283,64100000.0
2008-05-20 00:02:00,1.6284,1.6286,1.6283,1.6286,23500000.0
2008-05-20 00:03:00,1.6286,1.6288,1.6285,1.6285,28700000.0
2008-05-20 00:04:00,1.6285,1.629,1.6285,1.6289,26200000.0
2008-05-20 00:05:00,1.6289,1.6289,1.6288,1.6288,8200000.0
2008-05-20 00:06:00,1.6289,1.6289,1.6288,1.6289,3800000.0
2008-05-20 00:07:00,1.6289,1.629,1.6287,1.6289,8500000.0
2008-05-20 00:08:00,1.6288,1.6291,1.6287,1.629,7800000.0
2008-05-20 00:09:00,1.629,1.629,1.629,1.629,4700000.0
2008-05-20 00:10:00,1.6288,1.6289,1.6287,1.6289,15900000.0
2008-05-20 00:11:00,1.629,1.6291,1.629,1.629,15900000.0
2008-05-20 00:12:00,1.6291,1.6293,1.6291,1.6293,41300000.0
2008-05-20 00:13:00,1.6292,1.6292,1.629,1.6291,43100000.0
2008-05-20 00:14:00,1.6291,1.6291,1.6289,1.6289,27800000.0
2008-05-20 00:15:00,1.6289,1.629,1.6288,1.629,3000000.0
2008-05-20 00:16:00,1.6289,1.629,1.6288,1.6288,4400000.0
2008-05-20 00:20:00,1.6287,1.6287,1.6287,1.6287,5300000.0
2008-05-20 00:22:00,1.6287,1.6288,1.6287,1.6288,5300000.0
2008-05-20 00:23:00,1.6289,1.6289,1.6287,1.6287,7300000.0
2008-05-20 00:24:00,1.6287,1.6287,1.6282,1.6284,68000000.0
2008-05-20 00:25:00,1.6283,1.6284,1.6283,1.6284,12600000.0
2008-05-20 00:26:00,1.6284,1.6284,1.62815,1.62825,9300000.0
2008-05-20 00:27:00,1.62825,1.6285,1.6282,1.6285,12400000.0
2008-05-20 00:29:00,1.6284,1.6285,1.6284,1.6285,4300000.0
2008-05-20 00:30:00,1.6286,1.6286,1.6286,1.6286,1500000.0
2008-05-20 00:31:00,1.6287,1.6287,1.6287,1.6287,500000.0
2008-05-20 00:32:00,1.6285,1.6287,1.6285,1.6287,3200000.0
2008-05-20 00:33:00,1.6287,1.6287,1.6286,1.6286,1700000.0
2008-05-20 00:34:00,1.6286,1.6288,1.6286,1.6288,3200000.0
2008-05-20 00:35:00,1.6287,1.6287,1.6286,1.6287,7400000.0
2008-05-20 00:36:00,1.6287,1.6288,1.6287,1.6288,2600000.0
2008-05-20 00:37:00,1.6287,1.6288,1.6287,1.6287,2000000.0
2008-05-20 00:38:00,1.6287,1.6288,1.6287,1.6288,22700000.0
2008-05-20 00:39:00,1.6288,1.6288,1.6286,1.6286,19900000.0
2008-05-20 00:40:00,1.6286,1.6287,1.6285,1.6286,95100000.0
2008-05-20 00:41:00,1.6286,1.6287,1.62845,1.62845,52400000.0
2008-05-20 00:42:00,1.6284,1.6289,1.6284,1.6285,123500000.0
2008-05-20 00:43:00,1.6285,1.6285,1.628,1.6282,62600000.0
2008-05-20 00:44:00,1.6282,1.6283,1.6281,1.6282,41200000.0
2008-05-20 00:45:00,1.6282,1.6282,1.6279,1.628,24400000.0
2008-05-20 00:46:00,1.6279,1.6281,1.6279,1.628,28000000.0
2008-05-20 00:47:00,1.628,1.6281,1.6279,1.6279,15000000.0
2008-05-20 00:48:00,1.6279,1.628,1.6278,1.6279,68600000.0
2008-05-20 00:49:00,1.6279,1.628,1.6277,1.6279,42300000.0
2008-05-20 00:50:00,1.6279,1.628,1.6277,1.628,83400000.0
2008-05-20 00:51:00,1.628,1.628,1.628,1.628,16600000.0
2008-05-20 00:52:00,1.628,1.6281,1.628,1.628,15100000.0
2008-05-20 00:53:00,1.628,1.6284,1.628,1.6283,106900000.0
2008-05-20 00:54:00,1.6284,1.6284,1.6284,1.6284,28300000.0
2008-05-20 00:55:00,1.6285,1.6285,1.6285,1.6285,22000000.0
2008-05-20 00:56:00,1.6285,1.6285,1.6283,1.6284,17300000.0
2008-05-20 00:57:00,1.6284,1.6284,1.6283,1.6284,27200000.0
2008-05-20 00:58:00,1.6283,1.6285,1.6283,1.6284,68900000.0
2008-05-20 00:59:00,1.6284,1.6284,1.6284,1.6284,10000000.0
2008-05-20 01:00:00,1.6285,1.6286,1.6285,1.6286,1600000.0
2008-05-20 01:01:00,1.6285,1.6285,1.6285,1.6285,400000.0
2008-05-20 01:02:00,1.6285,1.6287,1.6285,1.6287,16900000.0
2008-05-20 01:03:00,1.6287,1.6287,1.6282,1.6285,168000000.0
2008-05-20 01:04:00,1.6286,1.6286,1.6284,1.6285,122400000.0
2008-05-20 01:05:00,1.6285,1.6285,1.6282,1.6282,30900000.0
2008-05-20 01:06:00,1.6285,1.6285,1.6282,1.6285,111800000.0
2008-05-20 01:07:00,1.6285,1.6285,1.6282,1.6283,91400000.0
2008-05-20 01:08:00,1.6283,1.6284,1.6283,1.6284,10100000.0
2008-05-20 01:09:00,1.6283,1.6283,1.6283,1.6283,62300000.0
2008-05-20 01:10:00,1.6283,1.6283,1.6283,1.6283,1600000.0
2008-05-20 01:11:00,1.6283,1.6283,1.6282,1.6282,25900000.0
2008-05-20 01:12:00,1.6282,1.6283,1.6282,1.6282,22000000.0
2008-05-20 01:13:00,1.6282,1.6283,1.6281,1.6281,23900000.0
2008-05-20 01:14:00,1.6281,1.6281,1.6281,1.6281,10800000.0
2008-05-20 01:15:00,1.6281,1.6283,1.6281,1.6283,34500000.0
2008-05-20 01:16:00,1.6283,1.6286,1.6282,1.6284,52100000.0
2008-05-20 01:17:00,1.6284,1.6285,1.628,1.6281,39700000.0
2008-05-20 01:18:00,1.6281,1.62815,1.6281,1.62815,49500000.0
2008-05-20 01:19:00,1.6281,1.6283,1.628,1.6282,23400000.0
2008-05-20 01:20:00,1.6282,1.6282,1.6282,1.6282,3400000.0
2008-05-20 01:21:00,1.6282,1.6283,1.6279,1.6279,48300000.0
2008-05-20 01:22:00,1.62785,1.6283,1.62785,1.6283,24100000.0
2008-05-20 01:23:00,1.6283,1.6283,1.6278,1.6279,46200000.0
2008-05-20 01:24:00,1.6279,1.6282,1.6279,1.6281,20100000.0
2008-05-20 01:25:00,1.6282,1.6283,1.6281,1.6281,11300000.0
2008-05-20 01:26:00,1.6281,1.6282,1.6281,1.6281,6700000.0
2008-05-20 01:27:00,1.6281,1.6281,1.6281,1.6281,11600000.0
2008-05-20 01:28:00,1.6281,1.6282,1.6281,1.6282,16800000.0
2008-05-20 01:30:00,1.6281,1.6284,1.6281,1.6282,29500000.0
2008-05-20 01:31:00,1.6281,1.6281,1.6281,1.6281,15600000.0
2008-05-20 01:32:00,1.6282,1.6283,1.6282,1.6283,15600000.0
2008-05-20 01:33:00,1.6283,1.6285,1.6283,1.6285,11800000.0
2008-05-20 01:35:00,1.6285,1.6288,1.6285,1.6286,7300000.0
2008-05-20 01:36:00,1.6286,1.6287,1.6286,1.6287,2200000.0
2008-05-20 01:38:00,1.6287,1.6287,1.6282,1.6284,18500000.0
2008-05-20 01:39:00,1.6284,1.6285,1.6284,1.6284,24700000.0
2008-05-20 01:40:00,1.6284,1.6287,1.6284,1.6284,52000000.0
2008-05-20 01:41:00,1.6284,1.6284,1.6284,1.6284,8400000.0
2008-05-20 01:42:00,1.6284,1.6284,1.6282,1.6282,21600000.0
2008-05-20 01:43:00,1.6282,1.6282,1.6272,1.6273,120200000.0
2008-05-20 01:44:00,1.6273,1.6279,1.6273,1.6278,49400000.0
2008-05-20 01:45:00,1.6278,1.628,1.6278,1.6278,11500000.0
2008-05-20 01:46:00,1.6277,1.6277,1.6275,1.6275,25000000.0
2008-05-20 01:47:00,1.6276,1.6277,1.6273,1.6273,26400000.0
2008-05-20 01:48:00,1.6273,1.6275,1.627,1.6272,64500000.0
2008-05-20 01:49:00,1.6273,1.6274,1.6273,1.6274,18300000.0
2008-05-20 01:50:00,1.6276,1.6276,1.6271,1.6273,43400000.0
2008-05-20 01:51:00,1.6273,1.6274,1.6272,1.6273,28000000.0
2008-05-20 01:52:00,1.6271,1.6272,1.6271,1.6271,16100000.0
2008-05-20 01:53:00,1.6272,1.6272,1.6266,1.6267,29300000.0
2008-05-20 01:54:00,1.6267,1.6269,1.6265,1.6269,44000000.0
2008-05-20 01:55:00,1.6269,1.6271,1.6269,1.627,6100000.0
2008-05-20 01:56:00,1.6269,1.627,1.6268,1.6269,34900000.0
2008-05-20 01:57:00,1.6269,1.627,1.6269,1.6269,7600000.0
2008-05-20 01:58:00,1.6269,1.6269,1.6268,1.6268,14400000.0
2008-05-20 01:59:00,1.6268,1.6269,1.6266,1.6266,7200000.0
2008-05-20 02:00:00,1.6266,1.6267,1.6264,1.6264,35400000.0
2008-05-20 02:01:00,1.6265,1.6266,1.6264,1.6265,28300000.0
2008-05-20 02:02:00,1.6265,1.6265,1.6262,1.6264,7700000.0
2008-05-20 02:03:00,1.6264,1.62655,1.6263,1.62655,25600000.0
2008-05-20 02:04:00,1.6265,1.62655,1.6263,1.6265,73900000.0
2008-05-20 02:05:00,1.6265,1.6267,1.6265,1.6266,92200000.0
2008-05-20 02:06:00,1.6266,1.6268,1.6266,1.6267,38400000.0
2008-05-20 02:07:00,1.6267,1.6271,1.6267,1.6271,82800000.0
2008-05-20 02:08:00,1.6271,1.6271,1.627,1.627,37500000.0
2008-05-20 02:09:00,1.6271,1.6274,1.627,1.6274,47000000.0
2008-05-20 02:10:00,1.62735,1.628,1.6273,1.6277,246400000.0
2008-05-20 02:11:00,1.6277,1.6278,1.6272,1.6273,50800000.0
2008-05-20 02:12:00,1.6274,1.6274,1.6266,1.6268,22400000.0
2008-05-20 02:13:00,1.6268,1.627,1.6267,1.6269,35400000.0
2008-05-20 02:14:00,1.6268,1.6269,1.6265,1.6266,31300000.0
2008-05-20 02:15:00,1.6267,1.6267,1.6265,1.6266,25100000.0
2008-05-20 02:16:00,1.6266,1.6267,1.6262,1.6263,29400000.0
2008-05-20 02:17:00,1.6263,1.6264,1.6259,1.6259,53800000.0
2008-05-20 02:18:00,1.626,1.6263,1.6256,1.6262,53500000.0
2008-05-20 02:19:00,1.6262,1.6263,1.6257,1.6258,12900000.0
2008-05-20 02:20:00,1.6258,1.6263,1.6258,1.6263,29900000.0
2008-05-20 02:21:00,1.6263,1.6263,1.6258,1.6261,26300000.0
2008-05-20 02:22:00,1.6261,1.6261,1.6257,1.6257,52900000.0
2008-05-20 02:23:00,1.6256,1.6261,1.6254,1.6261,151200000.0
2008-05-20 02:24:00,1.6261,1.6263,1.6258,1.6258,45400000.0
2008-05-20 02:25:00,1.6258,1.6261,1.6258,1.6261,24100000.0
2008-05-20 02:26:00,1.6262,1.6265,1.626,1.6264,46800000.0
2008-05-20 02:27:00,1.6264,1.6265,1.6262,1.6262,35200000.0
2008-05-20 02:28:00,1.6262,1.6265,1.6262,1.6264,45300000.0
2008-05-20 02:29:00,1.6264,1.6265,1.6264,1.6265,8300000.0
2008-05-20 02:30:00,1.6265,1.6268,1.6263,1.6268,12900000.0
2008-05-20 02:31:00,1.6267,1.6273,1.6267,1.6273,39800000.0
2008-05-20 02:32:00,1.6273,1.6274,1.6266,1.6273,35400000.0
2008-05-20 02:33:00,1.6273,1.6274,1.6271,1.6271,18200000.0
2008-05-20 02:34:00,1.6272,1.6274,1.6271,1.6272,16900000.0
2008-05-20 02:35:00,1.6271,1.6273,1.627,1.6271,24000000.0
2008-05-20 02:36:00,1.627,1.6272,1.6269,1.6271,11300000.0
2008-05-20 02:37:00,1.6271,1.6274,1.627,1.6273,18200000.0
2008-05-20 02:38:00,1.6273,1.6275,1.6272,1.6272,44600000.0
2008-05-20 02:39:00,1.6272,1.6273,1.6271,1.6273,4300000.0
2008-05-20 02:40:00,1.6273,1.6279,1.6273,1.6278,55600000.0
2008-05-20 02:41:00,1.6277,1.6284,1.6277,1.6281,62200000.0
2008-05-20 02:42:00,1.628,1.6284,1.628,1.6281,41000000.0
2008-05-20 02:43:00,1.628,1.6287,1.628,1.6282,36600000.0
2008-05-20 02:44:00,1.6281,1.6282,1.6278,1.628,33400000.0
2008-05-20 02:45:00,1.628,1.6282,1.628,1.6281,16600000.0
2008-05-20 02:46:00,1.6281,1.6282,1.6279,1.6281,14800000.0
2008-05-20 02:47:00,1.6282,1.6287,1.6281,1.6287,47900000.0
2008-05-20 02:48:00,1.6288,1.629,1.6283,1.6285,25300000.0
2008-05-20 02:49:00,1.6285,1.6286,1.6279,1.628,94200000.0
2008-05-20 02:50:00,1.628,1.6282,1.6275,1.6279,157200000.0
2008-05-20 02:51:00,1.6279,1.6284,1.6279,1.6282,117700000.0
2008-05-20 02:52:00,1.6282,1.6285,1.6282,1.6285,36600000.0
2008-05-20 02:53:00,1.62845,1.62845,1.6273,1.6274,50800000.0
2008-05-20 02:54:00,1.6275,1.6282,1.6274,1.6274,160300000.0
2008-05-20 02:55:00,1.6274,1.6282,1.6272,1.6279,228700000.0
2008-05-20 02:56:00,1.628,1.6282,1.6278,1.6278,25500000.0
2008-05-20 02:57:00,1.6278,1.628,1.6278,1.6279,18000000.0
2008-05-20 02:58:00,1.6279,1.6279,1.6277,1.6277,11800000.0
2008-05-20 02:59:00,1.6277,1.628,1.6277,1.6279,31600000.0
2008-05-20 03:00:00,1.6279,1.6283,1.6279,1.6281,44800000.0
2008-05-20 03:01:00,1.6281,1.6284,1.6281,1.6284,16300000.0
2008-05-20 03:02:00,1.6283,1.6284,1.6282,1.6284,6000000.0
2008-05-20 03:03:00,1.6285,1.6285,1.6281,1.6281,17000000.0
2008-05-20 03:04:00,1.628,1.6286,1.628,1.6286,35900000.0
2008-05-20 03:05:00,1.6286,1.6289,1.6284,1.6289,33800000.0
2008-05-20 03:06:00,1.6291,1.6293,1.6287,1.6289,109300000.0
2008-05-20 03:07:00,1.6289,1.6291,1.6287,1.629,120200000.0
2008-05-20 03:08:00,1.6289,1.6294,1.6289,1.6291,85000000.0
2008-05-20 03:09:00,1.6291,1.62935,1.629,1.6292,30400000.0
2008-05-20 03:10:00,1.629,1.6296,1.629,1.6296,34000000.0
2008-05-20 03:11:00,1.6298,1.6305,1.6298,1.63,149800000.0
2008-05-20 03:12:00,1.6301,1.6306,1.6299,1.63,60500000.0
2008-05-20 03:13:00,1.63,1.6303,1.6299,1.6302,41500000.0
2008-05-20 03:14:00,1.6302,1.6307,1.6302,1.6306,19800000.0
2008-05-20 03:15:00,1.6306,1.6307,1.6304,1.6306,106200000.0
2008-05-20 03:16:00,1.6306,1.6307,1.6305,1.6306,5000000.0
2008-05-20 03:17:00,1.6307,1.6308,1.6304,1.6307,14200000.0
2008-05-20 03:18:00,1.6307,1.6308,1.6304,1.6304,24800000.0
2008-05-20 03:19:00,1.6304,1.6307,1.6304,1.6307,62000000.0
2008-05-20 03:20:00,1.6306,1.6311,1.6305,1.6309,43300000.0
2008-05-20 03:21:00,1.6308,1.631,1.6306,1.6309,43200000.0
2008-05-20 03:22:00,1.6309,1.6309,1.6308,1.6308,9600000.0
2008-05-20 03:23:00,1.6307,1.6309,1.6307,1.6308,3500000.0
2008-05-20 03:24:00,1.6308,1.6308,1.6301,1.6302,65600000.0
2008-05-20 03:25:00,1.6302,1.6303,1.6299,1.63,19200000.0
2008-05-20 03:26:00,1.63,1.6305,1.63,1.6305,62200000.0
2008-05-20 03:27:00,1.6303,1.6305,1.6294,1.6296,67300000.0
2008-05-20 03:28:00,1.6296,1.6298,1.6291,1.6296,60100000.0
2008-05-20 03:29:00,1.6296,1.6298,1.6294,1.6296,78200000.0
2008-05-20 03:30:00,1.6296,1.6296,1.627,1.6273,368100000.0
2008-05-20 03:31:00,1.6271,1.6272,1.6252,1.6252,140800000.0
2008-05-20 03:32:00,1.6252,1.6258,1.6246,1.6252,129900000.0
2008-05-20 03:33:00,1.6252,1.6254,1.6243,1.6245,92300000.0
2008-05-20 03:34:00,1.6246,1.6254,1.6246,1.6253,56000000.0
2008-05-20 03:35:00,1.6253,1.6254,1.6247,1.6249,131200000.0
2008-05-20 03:36:00,1.6249,1.6249,1.624,1.6243,122200000.0
2008-05-20 03:37:00,1.6243,1.6246,1.6233,1.6236,106100000.0
2008-05-20 03:38:00,1.6236,1.6237,1.6232,1.6233,60100000.0
2008-05-20 03:39:00,1.6232,1.6244,1.6232,1.6244,48200000.0
2008-05-20 03:40:00,1.6243,1.6244,1.6239,1.624,83800000.0
2008-05-20 03:41:00,1.624,1.6241,1.6233,1.6233,87100000.0
2008-05-20 03:42:00,1.6235,1.6236,1.623,1.6231,40400000.0
2008-05-20 03:43:00,1.6229,1.6231,1.6227,1.6228,135400000.0
2008-05-20 03:44:00,1.6229,1.6235,1.62285,1.6235,158900000.0
2008-05-20 03:45:00,1.6235,1.6235,1.6231,1.6233,296200000.0
2008-05-20 03:46:00,1.6233,1.6233,1.6227,1.6231,65800000.0
2008-05-20 03:47:00,1.6231,1.6232,1.6225,1.6226,51700000.0
2008-05-20 03:48:00,1.6226,1.6228,1.6219,1.6225,54800000.0
2008-05-20 03:49:00,1.6225,1.6231,1.6222,1.6223,44600000.0
2008-05-20 03:50:00,1.6223,1.6227,1.6223,1.6224,32600000.0
2008-05-20 03:51:00,1.6226,1.6226,1.6208,1.6208,99400000.0
2008-05-20 03:52:00,1.621,1.6212,1.6204,1.6208,94600000.0
2008-05-20 03:53:00,1.6208,1.6212,1.6206,1.6208,89500000.0
2008-05-20 03:54:00,1.6208,1.621,1.6207,1.6209,37200000.0
2008-05-20 03:55:00,1.6208,1.6209,1.6202,1.6203,71200000.0
2008-05-20 03:56:00,1.6203,1.6204,1.62,1.6204,40600000.0
2008-05-20 03:57:00,1.6203,1.6203,1.6201,1.6203,79500000.0
2008-05-20 03:58:00,1.6203,1.6204,1.6199,1.6201,40800000.0
2008-05-20 03:59:00,1.62005,1.6206,1.62,1.6205,73000000.0
2008-05-20 04:00:00,1.6205,1.62095,1.6202,1.6209,109400000.0
2008-05-20 04:01:00,1.6209,1.6213,1.6208,1.6209,143700000.0
2008-05-20 04:02:00,1.6213,1.6213,1.6206,1.621,185500000.0
2008-05-20 04:03:00,1.6211,1.6211,1.6206,1.6207,80700000.0
2008-05-20 04:04:00,1.6207,1.621,1.6202,1.621,54100000.0
2008-05-20 04:05:00,1.621,1.6214,1.621,1.6213,130000000.0
2008-05-20 04:06:00,1.6213,1.6218,1.6212,1.6217,67000000.0
2008-05-20 04:07:00,1.6216,1.6216,1.6211,1.6213,14500000.0
2008-05-20 04:08:00,1.6212,1.6214,1.621,1.6213,26400000.0
2008-05-20 04:09:00,1.6213,1.6216,1.6213,1.6215,8300000.0
2008-05-20 04:10:00,1.6215,1.6218,1.6214,1.6217,49100000.0
2008-05-20 04:11:00,1.6217,1.6219,1.6216,1.6219,68900000.0
2008-05-20 04:12:00,1.6219,1.6219,1.6215,1.6218,49200000.0
2008-05-20 04:13:00,1.6213,1.6217,1.621,1.6212,122500000.0
2008-05-20 04:14:00,1.6212,1.6213,1.6211,1.6213,105800000.0
2008-05-20 04:15:00,1.6213,1.6214,1.6212,1.6213,60800000.0
2008-05-20 04:16:00,1.6213,1.6215,1.6213,1.6214,119500000.0
2008-05-20 04:17:00,1.62135,1.6214,1.6208,1.6208,31800000.0
2008-05-20 04:18:00,1.6208,1.6209,1.6205,1.6206,63700000.0
2008-05-20 04:19:00,1.6206,1.6207,1.6202,1.6203,51600000.0
2008-05-20 04:20:00,1.6203,1.6207,1.6202,1.62065,64900000.0
2008-05-20 04:21:00,1.6207,1.621,1.6206,1.6209,49100000.0
2008-05-20 04:22:00,1.6209,1.6211,1.6208,1.6209,27500000.0
2008-05-20 04:23:00,1.6209,1.621,1.6207,1.6207,26000000.0
2008-05-20 04:24:00,1.6208,1.6209,1.6204,1.6206,55700000.0
2008-05-20 04:25:00,1.6207,1.6209,1.6204,1.6208,50100000.0
2008-05-20 04:26:00,1.6208,1.6209,1.6204,1.6207,56600000.0
2008-05-20 04:27:00,1.6207,1.6208,1.6206,1.6207,7800000.0
2008-05-20 04:28:00,1.6207,1.6209,1.6206,1.6208,20500000.0
2008-05-20 04:29:00,1.6208,1.621,1.6206,1.6207,62400000.0
2008-05-20 04:30:00,1.6207,1.6212,1.6207,1.6209,27400000.0
2008-05-20 04:31:00,1.6209,1.6211,1.6208,1.621,91100000.0
2008-05-20 04:32:00,1.6206,1.621,1.6205,1.6209,121700000.0
2008-05-20 04:33:00,1.62085,1.621,1.6207,1.6209,125700000.0
2008-05-20 04:34:00,1.6209,1.6209,1.6206,1.6206,97600000.0
2008-05-20 04:35:00,1.6206,1.6209,1.6205,1.6208,156100000.0
2008-05-20 04:36:00,1.6209,1.6209,1.6206,1.6207,115300000.0
2008-05-20 04:37:00,1.6207,1.6209,1.6207,1.62085,99000000.0
2008-05-20 04:38:00,1.62085,1.6213,1.62085,1.6213,120500000.0
2008-05-20 04:39:00,1.62125,1.6215,1.6211,1.6211,163000000.0
2008-05-20 04:40:00,1.6212,1.6212,1.6209,1.6212,129800000.0
2008-05-20 04:41:00,1.6212,1.6213,1.6211,1.6212,106900000.0
2008-05-20 04:42:00,1.6212,1.6212,1.6207,1.6208,80500000.0
2008-05-20 04:43:00,1.6209,1.621,1.6204,1.6207,196400000.0
2008-05-20 04:44:00,1.6207,1.6208,1.6204,1.6204,112500000.0
2008-05-20 04:45:00,1.6204,1.6206,1.62025,1.6204,67300000.0
2008-05-20 04:46:00,1.6204,1.62065,1.6204,1.6206,97600000.0
2008-05-20 04:47:00,1.62055,1.6208,1.6205,1.6205,135200000.0
2008-05-20 04:48:00,1.6205,1.6207,1.6204,1.6205,58300000.0
2008-05-20 04:49:00,1.6205,1.6208,1.6204,1.6208,52600000.0
2008-05-20 04:50:00,1.6208,1.6208,1.6206,1.6207,99500000.0
2008-05-20 04:51:00,1.62065,1.6208,1.6206,1.6207,126700000.0
2008-05-20 04:52:00,1.6207,1.6209,1.6207,1.6208,33800000.0
2008-05-20 04:53:00,1.6209,1.6211,1.6209,1.621,55000000.0
2008-05-20 04:54:00,1.621,1.6214,1.6209,1.6213,125900000.0
2008-05-20 04:55:00,1.6212,1.62145,1.6212,1.62125,76800000.0
2008-05-20 04:56:00,1.62125,1.62155,1.6212,1.62155,74000000.0
2008-05-20 04:57:00,1.62155,1.62155,1.6211,1.6214,49400000.0
2008-05-20 04:58:00,1.6213,1.6214,1.62125,1.6213,39200000.0
2008-05-20 04:59:00,1.62135,1.62135,1.6211,1.6212,33800000.0
2008-05-20 05:00:00,1.62105,1.62115,1.62095,1.62095,42500000.0
2008-05-20 05:01:00,1.62085,1.62095,1.62065,1.62065,18200000.0
2008-05-20 05:02:00,1.62075,1.62095,1.62055,1.62065,16000000.0
2008-05-20 05:03:00,1.62065,1.62075,1.62035,1.62055,40300000.0
2008-05-20 05:04:00,1.62055,1.62055,1.62035,1.6204,38700000.0
2008-05-20 05:05:00,1.6204,1.6205,1.6203,1.6205,3600000.0
2008-05-20 05:06:00,1.62035,1.62055,1.6202,1.6205,25600000.0
2008-05-20 05:07:00,1.6205,1.62065,1.6203,1.6205,14500000.0
2008-05-20 05:08:00,1.6205,1.6206,1.6203,1.62045,13100000.0
2008-05-20 05:09:00,1.62045,1.6207,1.62025,1.62055,14300000.0
2008-05-20 05:10:00,1.62055,1.62055,1.62055,1.62055,500000.0
2008-05-20 05:12:00,1.6206,1.62075,1.62055,1.6207,8300000.0
2008-05-20 05:13:00,1.6207,1.6207,1.62055,1.62055,2500000.0
2008-05-20 05:14:00,1.62055,1.62055,1.6204,1.6205,3900000.0
2008-05-20 05:15:00,1.6204,1.62045,1.6204,1.62045,3300000.0
2008-05-20 05:16:00,1.62045,1.62045,1.6204,1.6204,900000.0
2008-05-20 05:17:00,1.6204,1.62045,1.6203,1.62035,4100000.0
2008-05-20 05:18:00,1.62035,1.62045,1.6203,1.62045,8400000.0
2008-05-20 05:19:00,1.62055,1.6206,1.62055,1.6206,900000.0
2008-05-20 05:20:00,1.6206,1.6208,1.62035,1.62035,13700000.0
2008-05-20 05:21:00,1.62035,1.62035,1.6203,1.6203,1800000.0
2008-05-20 05:22:00,1.62035,1.62035,1.62035,1.62035,500000.0
2008-05-20 05:23:00,1.6204,1.62045,1.62035,1.62035,1900000.0
2008-05-20 05:24:00,1.6204,1.62075,1.62035,1.62045,40600000.0
2008-05-20 05:25:00,1.6204,1.62075,1.6204,1.6206,5900000.0
2008-05-20 05:26:00,1.62055,1.6206,1.62045,1.6206,1400000.0
2008-05-20 05:27:00,1.6206,1.6206,1.6206,1.6206,1200000.0
2008-05-20 05:28:00,1.6204,1.62065,1.6204,1.6206,9700000.0
2008-05-20 05:29:00,1.6206,1.62065,1.6206,1.6206,3200000.0
2008-05-20 05:31:00,1.6206,1.62085,1.6206,1.62085,13200000.0
2008-05-20 05:32:00,1.6209,1.62095,1.62065,1.62065,2900000.0
2008-05-20 05:33:00,1.6207,1.621,1.6207,1.62095,13500000.0
2008-05-20 05:34:00,1.621,1.6212,1.62085,1.62095,20800000.0
2008-05-20 05:35:00,1.62095,1.62105,1.62085,1.62085,39700000.0
2008-05-20 05:36:00,1.621,1.62105,1.62085,1.621,2200000.0
2008-05-20 05:37:00,1.621,1.62115,1.621,1.621,4100000.0
2008-05-20 05:38:00,1.62105,1.62105,1.62105,1.62105,1000000.0
2008-05-20 05:39:00,1.62105,1.6211,1.621,1.62105,11100000.0
2008-05-20 05:40:00,1.62105,1.62105,1.621,1.62105,3400000.0
2008-05-20 05:41:00,1.62105,1.62105,1.62105,1.62105,500000.0
2008-05-20 05:42:00,1.6211,1.6216,1.621,1.62115,19800000.0
2008-05-20 05:43:00,1.62115,1.6216,1.62105,1.62155,14900000.0
2008-05-20 05:44:00,1.6215,1.6224,1.62125,1.6222,48700000.0
2008-05-20 05:45:00,1.6222,1.6224,1.62205,1.6223,35900000.0
2008-05-20 05:46:00,1.6223,1.62235,1.62195,1.62205,16700000.0
2008-05-20 05:47:00,1.6219,1.62215,1.6219,1.6219,14900000.0
2008-05-20 05:48:00,1.62175,1.6219,1.62175,1.62175,5900000.0
2008-05-20 05:49:00,1.62185,1.62215,1.62175,1.62205,31400000.0
2008-05-20 05:50:00,1.62195,1.62225,1.62185,1.62185,31600000.0
2008-05-20 05:51:00,1.62185,1.62205,1.6214,1.6214,30000000.0
2008-05-20 05:52:00,1.62145,1.6218,1.62075,1.62075,74300000.0
2008-05-20 05:53:00,1.62085,1.62115,1.6208,1.62105,8100000.0
2008-05-20 05:55:00,1.62105,1.62135,1.62085,1.62135,29400000.0
2008-05-20 05:56:00,1.62125,1.62205,1.62125,1.62155,9700000.0
2008-05-20 05:57:00,1.62155,1.62205,1.62155,1.62185,11000000.0
2008-05-20 05:58:00,1.62195,1.6222,1.6217,1.6222,9100000.0
2008-05-20 05:59:00,1.62225,1.62225,1.62155,1.62155,67700000.0
2008-05-20 06:00:00,1.62155,1.62155,1.6215,1.6215,1800000.0
2008-05-20 06:01:00,1.62135,1.62135,1.62125,1.6213,6200000.0
2008-05-20 06:02:00,1.62135,1.6214,1.62115,1.62135,5600000.0
2008-05-20 06:03:00,1.6213,1.62135,1.62125,1.62125,7000000.0
2008-05-20 06:04:00,1.62125,1.62135,1.621,1.62105,10800000.0
2008-05-20 06:05:00,1.62105,1.62105,1.62035,1.62045,13900000.0
2008-05-20 06:06:00,1.62045,1.62065,1.6203,1.62055,14200000.0
2008-05-20 06:07:00,1.62055,1.62095,1.62055,1.62085,27300000.0
2008-05-20 06:08:00,1.62085,1.62085,1.62065,1.6208,57700000.0
2008-05-20 06:09:00,1.62085,1.62115,1.62085,1.62085,19300000.0
2008-05-20 06:10:00,1.62095,1.62105,1.62085,1.62105,5300000.0
2008-05-20 06:11:00,1.62095,1.62105,1.6209,1.62095,7300000.0
2008-05-20 06:12:00,1.62095,1.6212,1.62075,1.6212,4600000.0
2008-05-20 06:13:00,1.6212,1.62135,1.62075,1.62095,12700000.0
2008-05-20 06:14:00,1.62095,1.62115,1.6209,1.62105,3300000.0
2008-05-20 06:15:00,1.62095,1.62095,1.62075,1.62085,3300000.0
2008-05-20 06:16:00,1.6209,1.621,1.62045,1.62065,27000000.0
2008-05-20 06:17:00,1.62055,1.62065,1.62005,1.62005,20600000.0
2008-05-20 06:18:00,1.62,1.62,1.6192,1.61945,169900000.0
2008-05-20 06:19:00,1.61955,1.61985,1.61945,1.61955,115900000.0
2008-05-20 06:20:00,1.61955,1.62005,1.61955,1.61995,21300000.0
2008-05-20 06:21:00,1.61995,1.61995,1.61975,1.61985,6000000.0
2008-05-20 06:22:00,1.61985,1.62055,1.61985,1.62025,21500000.0
2008-05-20 06:23:00,1.62015,1.62045,1.62015,1.6203,15000000.0
2008-05-20 06:24:00,1.6203,1.62035,1.6203,1.62035,3600000.0
2008-05-20 06:25:00,1.6203,1.62055,1.61995,1.6205,15100000.0
2008-05-20 06:26:00,1.62045,1.6207,1.6201,1.62015,29800000.0
2008-05-20 06:27:00,1.62015,1.62035,1.6201,1.6201,7500000.0
2008-05-20 06:28:00,1.62015,1.62025,1.6201,1.62015,11500000.0
2008-05-20 06:29:00,1.6201,1.62015,1.6201,1.62015,12500000.0
2008-05-20 06:30:00,1.62015,1.62015,1.61995,1.61995,5100000.0
2008-05-20 06:31:00,1.62,1.62015,1.61955,1.6197,32200000.0
2008-05-20 06:32:00,1.61975,1.61975,1.61935,1.61975,19100000.0
2008-05-20 06:33:00,1.61975,1.61995,1.61975,1.6198,12400000.0
2008-05-20 06:34:00,1.6198,1.61985,1.61945,1.61955,15900000.0
2008-05-20 06:35:00,1.6195,1.6195,1.6191,1.61945,17200000.0
2008-05-20 06:36:00,1.6193,1.61975,1.6193,1.61965,9600000.0
2008-05-20 06:37:00,1.61965,1.6199,1.6196,1.6199,6600000.0
2008-05-20 06:38:00,1.6199,1.62015,1.61985,1.62015,8000000.0
2008-05-20 06:39:00,1.62025,1.62025,1.6198,1.62005,20700000.0
2008-05-20 06:40:00,1.62,1.62005,1.6198,1.62005,6200000.0
2008-05-20 06:41:00,1.62015,1.62015,1.62005,1.62005,3500000.0
2008-05-20 06:42:00,1.61985,1.62015,1.6198,1.61995,24300000.0
2008-05-20 06:43:00,1.61995,1.61995,1.6191,1.6192,33000000.0
2008-05-20 06:44:00,1.6192,1.61945,1.61905,1.61915,8500000.0
2008-05-20 06:45:00,1.6191,1.61915,1.61885,1.61905,15900000.0
2008-05-20 06:46:00,1.61935,1.61935,1.61845,1.61885,52400000.0
2008-05-20 06:47:00,1.61885,1.61925,1.61865,1.61885,50000000.0
2008-05-20 06:48:00,1.61885,1.61895,1.6188,1.61885,5500000.0
2008-05-20 06:49:00,1.61885,1.61885,1.61855,1.61855,16500000.0
2008-05-20 06:50:00,1.61855,1.61915,1.61815,1.6189,107500000.0
2008-05-20 06:51:00,1.6189,1.6189,1.61865,1.61865,8600000.0
2008-05-20 06:52:00,1.61855,1.61855,1.61855,1.61855,3800000.0
2008-05-20 06:53:00,1.61855,1.61865,1.61835,1.61845,26700000.0
2008-05-20 06:54:00,1.6185,1.61885,1.6185,1.61865,29300000.0
2008-05-20 06:55:00,1.61865,1.6189,1.61855,1.6189,44300000.0
2008-05-20 06:56:00,1.61895,1.61895,1.61875,1.61875,13600000.0
2008-05-20 06:57:00,1.61875,1.61875,1.61865,1.61865,4400000.0
2008-05-20 06:58:00,1.6186,1.61865,1.61845,1.61865,6600000.0
2008-05-20 06:59:00,1.6186,1.61865,1.6186,1.61865,2700000.0
2008-05-20 07:00:00,1.6187,1.61875,1.61865,1.61875,6600000.0
2008-05-20 07:01:00,1.6187,1.61885,1.6187,1.6188,12400000.0
2008-05-20 07:02:00,1.61875,1.61875,1.61865,1.61865,7600000.0
2008-05-20 07:03:00,1.61865,1.6201,1.61865,1.61965,52100000.0
2008-05-20 07:04:00,1.61975,1.62035,1.6196,1.6203,31600000.0
2008-05-20 07:05:00,1.62025,1.6208,1.62005,1.6206,55800000.0
2008-05-20 07:06:00,1.6206,1.6209,1.62035,1.6209,49200000.0
2008-05-20 07:07:00,1.6209,1.62105,1.6207,1.6207,21900000.0
2008-05-20 07:08:00,1.6207,1.62155,1.6207,1.62145,48700000.0
2008-05-20 07:09:00,1.6215,1.6221,1.6215,1.62155,36700000.0
2008-05-20 07:10:00,1.6217,1.62215,1.62155,1.62185,25200000.0
2008-05-20 07:11:00,1.6218,1.62205,1.62175,1.62195,17800000.0
2008-05-20 07:12:00,1.62185,1.6219,1.62155,1.6217,25200000.0
2008-05-20 07:13:00,1.6217,1.62215,1.62135,1.62215,29900000.0
2008-05-20 07:14:00,1.6222,1.62245,1.62155,1.62195,58400000.0
2008-05-20 07:15:00,1.62185,1.6221,1.6216,1.6219,21600000.0
2008-05-20 07:16:00,1.6219,1.62195,1.62165,1.62175,9200000.0
2008-05-20 07:17:00,1.62175,1.62175,1.6214,1.6215,17000000.0
2008-05-20 07:18:00,1.6215,1.6215,1.6212,1.6213,20500000.0
2008-05-20 07:19:00,1.6213,1.6213,1.62105,1.62105,56600000.0
2008-05-20 07:20:00,1.62105,1.62135,1.62105,1.62115,17600000.0
2008-05-20 07:21:00,1.62115,1.62135,1.62095,1.62125,20000000.0
2008-05-20 07:22:00,1.6212,1.62135,1.62055,1.62125,58500000.0
2008-05-20 07:23:00,1.62135,1.62135,1.62095,1.621,16000000.0
2008-05-20 07:24:00,1.62105,1.62125,1.62065,1.62075,29200000.0
2008-05-20 07:25:00,1.62075,1.62115,1.62075,1.62085,44400000.0
2008-05-20 07:26:00,1.62085,1.62105,1.62055,1.62055,24200000.0
2008-05-20 07:27:00,1.62065,1.6208,1.6206,1.62065,17900000.0
2008-05-20 07:28:00,1.62065,1.62065,1.62035,1.62045,21500000.0
2008-05-20 07:29:00,1.6204,1.6204,1.6199,1.6199,10500000.0
2008-05-20 07:30:00,1.61995,1.6202,1.6199,1.6202,8500000.0
2008-05-20 07:31:00,1.6201,1.6201,1.6201,1.6201,400000.0
2008-05-20 07:32:00,1.62,1.6203,1.62,1.62015,6400000.0
2008-05-20 07:33:00,1.6201,1.6203,1.6201,1.6201,6600000.0
2008-05-20 07:34:00,1.6203,1.6203,1.6201,1.6201,8200000.0
2008-05-20 07:35:00,1.6201,1.6201,1.6201,1.6201,3200000.0
2008-05-20 07:36:00,1.61995,1.62025,1.61995,1.6202,13900000.0
2008-05-20 07:37:00,1.62025,1.6204,1.6201,1.6202,7600000.0
2008-05-20 07:38:00,1.62025,1.62075,1.62025,1.6207,27500000.0
2008-05-20 07:39:00,1.62075,1.6209,1.6207,1.6209,7500000.0
2008-05-20 07:40:00,1.6211,1.62125,1.62075,1.6211,27100000.0
2008-05-20 07:41:00,1.621,1.6211,1.62055,1.62055,25700000.0
2008-05-20 07:42:00,1.62065,1.6209,1.62055,1.62065,11000000.0
2008-05-20 07:43:00,1.62065,1.62075,1.6206,1.62065,8300000.0
2008-05-20 07:44:00,1.62065,1.62065,1.6203,1.62035,23100000.0
2008-05-20 07:45:00,1.6203,1.62035,1.62005,1.62025,48600000.0
2008-05-20 07:46:00,1.62025,1.62045,1.62005,1.6202,84400000.0
2008-05-20 07:47:00,1.6202,1.62025,1.61975,1.62005,55900000.0
2008-05-20 07:48:00,1.6201,1.6202,1.61995,1.62,49800000.0
2008-05-20 07:49:00,1.62005,1.62025,1.61985,1.6201,46100000.0
2008-05-20 07:50:00,1.6201,1.6201,1.61985,1.62005,7700000.0
2008-05-20 07:51:00,1.62005,1.62005,1.61975,1.61985,27100000.0
2008-05-20 07:52:00,1.61975,1.61985,1.61975,1.6198,3700000.0
2008-05-20 07:53:00,1.61985,1.61995,1.6197,1.6197,5900000.0
2008-05-20 07:54:00,1.61975,1.61995,1.61975,1.6198,11000000.0
2008-05-20 07:55:00,1.61985,1.62025,1.61985,1.6202,24000000.0
2008-05-20 07:56:00,1.62025,1.6206,1.61995,1.6203,32900000.0
2008-05-20 07:57:00,1.6203,1.62065,1.62015,1.62055,24300000.0
2008-05-20 07:58:00,1.6206,1.6208,1.6204,1.62055,36600000.0
2008-05-20 07:59:00,1.62055,1.62065,1.6204,1.6206,16900000.0
2008-05-20 08:00:00,1.6205,1.62135,1.6205,1.62125,133700000.0
2008-05-20 08:01:00,1.62135,1.62155,1.62125,1.62125,29800000.0
2008-05-20 08:02:00,1.6213,1.6218,1.6213,1.62175,23400000.0
2008-05-20 08:03:00,1.62175,1.62205,1.6216,1.62165,32800000.0
2008-05-20 08:04:00,1.62165,1.6217,1.6213,1.62165,53200000.0
2008-05-20 08:05:00,1.62165,1.62175,1.6214,1.62165,38700000.0
2008-05-20 08:06:00,1.6216,1.6217,1.6212,1.6213,23300000.0
2008-05-20 08:07:00,1.6213,1.6218,1.6211,1.6218,25600000.0
2008-05-20 08:08:00,1.6218,1.6219,1.6215,1.6216,14900000.0
2008-05-20 08:09:00,1.6215,1.6216,1.6212,1.6215,22900000.0
2008-05-20 08:10:00,1.6216,1.622,1.6216,1.6217,15300000.0
2008-05-20 08:11:00,1.6219,1.622,1.6217,1.6218,8900000.0
2008-05-20 08:12:00,1.6218,1.6228,1.6217,1.6222,40000000.0
2008-05-20 08:13:00,1.6222,1.6222,1.6217,1.6221,24200000.0
2008-05-20 08:14:00,1.622,1.6221,1.6219,1.6219,8200000.0
2008-05-20 08:15:00,1.6219,1.6227,1.6217,1.6227,26200000.0
2008-05-20 08:16:00,1.6227,1.623,1.62245,1.6229,34200000.0
2008-05-20 08:17:00,1.6228,1.6229,1.6225,1.62275,42000000.0
2008-05-20 08:18:00,1.62275,1.62295,1.6224,1.6226,38100000.0
2008-05-20 08:19:00,1.6224,1.6227,1.6222,1.6223,38000000.0
2008-05-20 08:20:00,1.6223,1.6225,1.62145,1.6215,54000000.0
2008-05-20 08:21:00,1.6215,1.6219,1.6211,1.6213,44200000.0
2008-05-20 08:22:00,1.6214,1.6214,1.6207,1.6209,38900000.0
2008-05-20 08:23:00,1.6208,1.6216,1.6208,1.6212,37700000.0
2008-05-20 08:24:00,1.6212,1.6219,1.621,1.6218,40000000.0
2008-05-20 08:25:00,1.6218,1.6221,1.6215,1.6217,34400000.0
2008-05-20 08:26:00,1.6217,1.6219,1.6212,1.62125,24800000.0
2008-05-20 08:27:00,1.62125,1.6218,1.6212,1.62165,32000000.0
2008-05-20 08:28:00,1.6216,1.6226,1.6215,1.6221,62900000.0
2008-05-20 08:29:00,1.6221,1.6224,1.6217,1.6224,38400000.0
2008-05-20 08:30:00,1.6224,1.6225,1.622,1.6224,23400000.0
2008-05-20 08:31:00,1.6224,1.6224,1.6217,1.6217,26400000.0
2008-05-20 08:32:00,1.6217,1.622,1.6214,1.622,27100000.0
2008-05-20 08:33:00,1.6221,1.6221,1.6218,1.622,30600000.0
2008-05-20 08:34:00,1.622,1.622,1.6216,1.6217,44500000.0
2008-05-20 08:35:00,1.6217,1.622,1.6216,1.62185,32000000.0
2008-05-20 08:36:00,1.62185,1.622,1.621,1.6213,52100000.0
2008-05-20 08:37:00,1.6212,1.62205,1.6212,1.6219,48900000.0
2008-05-20 08:38:00,1.6219,1.6221,1.6214,1.62205,51700000.0
2008-05-20 08:39:00,1.622,1.6223,1.6217,1.6219,47400000.0
2008-05-20 08:40:00,1.6219,1.6222,1.6216,1.6218,45000000.0
2008-05-20 08:41:00,1.6218,1.6223,1.6217,1.6219,41600000.0
2008-05-20 08:42:00,1.622,1.6224,1.6216,1.622,30400000.0
2008-05-20 08:43:00,1.622,1.6225,1.622,1.6223,16600000.0
2008-05-20 08:44:00,1.6222,1.6224,1.6222,1.6222,11200000.0
2008-05-20 08:45:00,1.6222,1.6222,1.622,1.622,10200000.0
2008-05-20 08:46:00,1.622,1.6227,1.622,1.6226,30600000.0
2008-05-20 08:47:00,1.6226,1.6227,1.6221,1.62225,39900000.0
2008-05-20 08:48:00,1.6221,1.6223,1.6217,1.6218,45300000.0
2008-05-20 08:49:00,1.6218,1.6223,1.6216,1.6217,36900000.0
2008-05-20 08:50:00,1.6217,1.622,1.6214,1.622,27600000.0
2008-05-20 08:51:00,1.62205,1.6224,1.62205,1.6223,22900000.0
2008-05-20 08:52:00,1.6223,1.6224,1.6218,1.6218,41800000.0
2008-05-20 08:53:00,1.6218,1.6219,1.62155,1.6216,29000000.0
2008-05-20 08:54:00,1.6216,1.6217,1.6214,1.6215,37500000.0
2008-05-20 08:55:00,1.6215,1.6215,1.6211,1.6214,25000000.0
2008-05-20 08:56:00,1.6214,1.6217,1.621,1.6212,34100000.0
2008-05-20 08:57:00,1.62105,1.6214,1.62025,1.6204,52400000.0
2008-05-20 08:58:00,1.6206,1.6207,1.6202,1.6202,42500000.0
2008-05-20 08:59:00,1.6201,1.6205,1.62,1.6202,41800000.0
2008-05-20 09:00:00,1.62,1.6212,1.6199,1.6209,60000000.0
2008-05-20 09:01:00,1.6209,1.6217,1.6207,1.6209,52300000.0
2008-05-20 09:02:00,1.62095,1.6213,1.6208,1.6212,34900000.0
2008-05-20 09:03:00,1.6212,1.6215,1.6209,1.6215,53300000.0
2008-05-20 09:04:00,1.6215,1.6221,1.621,1.6219,59200000.0
2008-05-20 09:05:00,1.6219,1.6226,1.6219,1.6224,56500000.0
2008-05-20 09:06:00,1.6224,1.6227,1.6222,1.6226,40000000.0
2008-05-20 09:07:00,1.6226,1.6226,1.6218,1.622,39200000.0
2008-05-20 09:08:00,1.622,1.6221,1.6212,1.6214,26900000.0
2008-05-20 09:09:00,1.6214,1.6216,1.621,1.6212,35200000.0
2008-05-20 09:10:00,1.6213,1.6217,1.621,1.6215,35100000.0
2008-05-20 09:11:00,1.6215,1.6218,1.62135,1.6217,16800000.0
2008-05-20 09:12:00,1.6217,1.6217,1.6211,1.6216,34700000.0
2008-05-20 09:13:00,1.6216,1.6223,1.6214,1.6223,42400000.0
2008-05-20 09:14:00,1.6221,1.6226,1.62155,1.62165,41200000.0
2008-05-20 09:15:00,1.62165,1.6218,1.6213,1.6218,30700000.0
2008-05-20 09:16:00,1.6218,1.62305,1.6218,1.62305,61500000.0
2008-05-20 09:17:00,1.62285,1.62335,1.6228,1.62285,30800000.0
2008-05-20 09:18:00,1.62285,1.62295,1.62265,1.62295,23700000.0
2008-05-20 09:19:00,1.62295,1.62365,1.6229,1.62345,26200000.0
2008-05-20 09:20:00,1.62345,1.6237,1.62305,1.62335,41100000.0
2008-05-20 09:21:00,1.62345,1.62355,1.62325,1.62325,81200000.0
2008-05-20 09:22:00,1.6233,1.62335,1.6232,1.62335,40200000.0
2008-05-20 09:23:00,1.62335,1.62335,1.6226,1.62265,52200000.0
2008-05-20 09:24:00,1.62265,1.62295,1.6224,1.62285,29600000.0
2008-05-20 09:25:00,1.6228,1.62335,1.6227,1.623,30500000.0
2008-05-20 09:26:00,1.623,1.62325,1.62265,1.62315,43000000.0
2008-05-20 09:27:00,1.62315,1.62355,1.62315,1.62335,43000000.0
2008-05-20 09:28:00,1.6234,1.62345,1.62325,1.6233,24000000.0
2008-05-20 09:29:00,1.6234,1.62395,1.62325,1.62395,32400000.0
2008-05-20 09:30:00,1.62395,1.624,1.62345,1.62355,38000000.0
2008-05-20 09:31:00,1.62355,1.62355,1.62295,1.6232,50200000.0
2008-05-20 09:32:00,1.62315,1.62355,1.62295,1.62315,42100000.0
2008-05-20 09:33:00,1.62305,1.62385,1.62305,1.62345,44100000.0
2008-05-20 09:34:00,1.6235,1.6235,1.62295,1.62295,28400000.0
2008-05-20 09:35:00,1.62295,1.62345,1.6229,1.62305,49400000.0
2008-05-20 09:36:00,1.62305,1.6237,1.62295,1.62315,49500000.0
2008-05-20 09:37:00,1.62315,1.62335,1.6231,1.6231,9600000.0
2008-05-20 09:38:00,1.6231,1.62365,1.6231,1.62355,30700000.0
2008-05-20 09:39:00,1.62355,1.6238,1.623,1.62355,44000000.0
2008-05-20 09:40:00,1.6235,1.62445,1.6235,1.62415,34300000.0
2008-05-20 09:41:00,1.6238,1.62465,1.6238,1.62445,47000000.0
2008-05-20 09:42:00,1.62445,1.62465,1.6244,1.62465,44800000.0
2008-05-20 09:43:00,1.62465,1.62475,1.62445,1.62465,16600000.0
2008-05-20 09:44:00,1.62465,1.62485,1.62445,1.62455,28000000.0
2008-05-20 09:45:00,1.62465,1.62485,1.62435,1.62485,21600000.0
2008-05-20 09:46:00,1.62465,1.62495,1.6245,1.6246,14300000.0
2008-05-20 09:47:00,1.6246,1.6248,1.62435,1.62465,46200000.0
2008-05-20 09:48:00,1.62465,1.62475,1.62415,1.62435,32700000.0
2008-05-20 09:49:00,1.6244,1.62465,1.62425,1.62455,39900000.0
2008-05-20 09:50:00,1.62455,1.62515,1.6245,1.62505,42200000.0
2008-05-20 09:51:00,1.62515,1.62545,1.6245,1.62455,37300000.0
2008-05-20 09:52:00,1.62455,1.62485,1.62435,1.62485,27700000.0
2008-05-20 09:53:00,1.62485,1.62505,1.62485,1.62495,26500000.0
2008-05-20 09:54:00,1.62495,1.62515,1.62445,1.62465,29700000.0
2008-05-20 09:55:00,1.6247,1.62495,1.62435,1.62465,33000000.0
2008-05-20 09:56:00,1.62465,1.62495,1.62435,1.6247,21100000.0
2008-05-20 09:57:00,1.6249,1.62495,1.62455,1.6248,23100000.0
2008-05-20 09:58:00,1.6248,1.6248,1.62435,1.62465,31500000.0
2008-05-20 09:59:00,1.62465,1.6247,1.62435,1.6247,25500000.0
2008-05-20 10:00:00,1.6248,1.62545,1.62465,1.62545,54400000.0
2008-05-20 10:01:00,1.62545,1.62545,1.62525,1.62525,6700000.0
2008-05-20 10:02:00,1.62515,1.62515,1.62475,1.62475,16500000.0
2008-05-20 10:03:00,1.62475,1.62495,1.62465,1.62475,59500000.0
2008-05-20 10:04:00,1.62475,1.62495,1.6246,1.62475,36400000.0
2008-05-20 10:05:00,1.62475,1.62485,1.62455,1.62465,61400000.0
2008-05-20 10:06:00,1.62465,1.62495,1.62455,1.62475,48000000.0
2008-05-20 10:07:00,1.62475,1.625,1.62475,1.62485,29600000.0
2008-05-20 10:08:00,1.6248,1.62505,1.62475,1.62485,31400000.0
2008-05-20 10:09:00,1.62495,1.62515,1.62465,1.62495,39800000.0
2008-05-20 10:10:00,1.62495,1.62515,1.6248,1.62505,41100000.0
2008-05-20 10:11:00,1.62505,1.62525,1.62485,1.62525,37400000.0
2008-05-20 10:12:00,1.62525,1.62535,1.62515,1.62525,23300000.0
2008-05-20 10:13:00,1.6252,1.62535,1.62495,1.62525,25400000.0
2008-05-20 10:14:00,1.62525,1.6254,1.625,1.6251,45200000.0
2008-05-20 10:15:00,1.6251,1.62595,1.62485,1.62595,42900000.0
2008-05-20 10:16:00,1.62595,1.6262,1.6256,1.62575,50500000.0
2008-05-20 10:17:00,1.62565,1.6261,1.6255,1.62585,40900000.0
2008-05-20 10:18:00,1.6258,1.6259,1.6254,1.62555,36800000.0
2008-05-20 10:19:00,1.62555,1.62595,1.62555,1.6256,30700000.0
2008-05-20 10:20:00,1.62565,1.62585,1.6253,1.6253,27100000.0
2008-05-20 10:21:00,1.62535,1.62545,1.62525,1.62535,22800000.0
2008-05-20 10:22:00,1.62535,1.62535,1.6245,1.6251,38900000.0
2008-05-20 10:23:00,1.62505,1.6256,1.625,1.6255,28000000.0
2008-05-20 10:24:00,1.62555,1.6256,1.62525,1.6253,8400000.0
2008-05-20 10:25:00,1.62525,1.6256,1.62525,1.6253,25500000.0
2008-05-20 10:26:00,1.62525,1.6256,1.62515,1.6255,17200000.0
2008-05-20 10:27:00,1.62555,1.62625,1.62555,1.6261,22000000.0
2008-05-20 10:28:00,1.6262,1.6266,1.6261,1.6262,23700000.0
2008-05-20 10:29:00,1.6262,1.6265,1.6261,1.62645,21400000.0
2008-05-20 10:30:00,1.62645,1.6266,1.62605,1.62655,21600000.0
2008-05-20 10:31:00,1.62645,1.62665,1.62625,1.62635,24900000.0
2008-05-20 10:32:00,1.62625,1.62655,1.62625,1.62655,17800000.0
2008-05-20 10:33:00,1.62665,1.62665,1.62645,1.6265,4800000.0
2008-05-20 10:34:00,1.6266,1.6268,1.62635,1.6265,31000000.0
2008-05-20 10:35:00,1.62655,1.62725,1.62635,1.62715,40000000.0
2008-05-20 10:36:00,1.62715,1.62745,1.62695,1.62715,29500000.0
2008-05-20 10:37:00,1.62715,1.6274,1.62705,1.62725,36300000.0
2008-05-20 10:38:00,1.62725,1.62725,1.62675,1.62725,47300000.0
2008-05-20 10:39:00,1.62725,1.62725,1.62695,1.62725,16900000.0
2008-05-20 10:40:00,1.62725,1.62735,1.62695,1.62735,34900000.0
2008-05-20 10:41:00,1.62735,1.62745,1.6272,1.62735,28200000.0
2008-05-20 10:42:00,1.62735,1.6277,1.62735,1.62745,31500000.0
2008-05-20 10:43:00,1.62745,1.62745,1.62705,1.62735,36700000.0
2008-05-20 10:44:00,1.62735,1.62755,1.62735,1.62755,11400000.0
2008-05-20 10:45:00,1.62755,1.62775,1.6274,1.6277,20100000.0
2008-05-20 10:46:00,1.6277,1.6277,1.6272,1.62735,28500000.0
2008-05-20 10:47:00,1.62735,1.62745,1.62705,1.62705,30400000.0
2008-05-20 10:48:00,1.62705,1.62715,1.62685,1.62705,25900000.0
2008-05-20 10:49:00,1.62705,1.6273,1.62705,1.6273,22200000.0
2008-05-20 10:50:00,1.62725,1.6273,1.6269,1.62705,32200000.0
2008-05-20 10:51:00,1.62715,1.62735,1.627,1.62705,11400000.0
2008-05-20 10:52:00,1.62715,1.6274,1.62705,1.62725,23300000.0
2008-05-20 10:53:00,1.62725,1.6273,1.62705,1.62715,11500000.0
2008-05-20 10:54:00,1.62715,1.62715,1.62675,1.62695,16800000.0
2008-05-20 10:55:00,1.627,1.6273,1.62685,1.62725,30800000.0
2008-05-20 10:56:00,1.62725,1.6276,1.6269,1.62755,42200000.0
2008-05-20 10:57:00,1.6275,1.62795,1.6273,1.62775,45900000.0
2008-05-20 10:58:00,1.62775,1.62815,1.6274,1.62785,40000000.0
2008-05-20 10:59:00,1.62775,1.6281,1.6271,1.6271,44800000.0
2008-05-20 11:00:00,1.6269,1.627,1.62565,1.62645,247000000.0
2008-05-20 11:01:00,1.6265,1.62675,1.62615,1.62625,49800000.0
2008-05-20 11:02:00,1.62635,1.62705,1.62605,1.62605,69700000.0
2008-05-20 11:03:00,1.62605,1.62665,1.62575,1.6266,81000000.0
2008-05-20 11:04:00,1.6265,1.62675,1.62605,1.6262,43600000.0
2008-05-20 11:05:00,1.6262,1.6265,1.62565,1.6263,99700000.0
2008-05-20 11:06:00,1.6263,1.62655,1.62595,1.62615,98400000.0
2008-05-20 11:07:00,1.62615,1.62625,1.62545,1.62565,76400000.0
2008-05-20 11:08:00,1.62565,1.62565,1.6252,1.62545,41500000.0
2008-05-20 11:09:00,1.6255,1.62565,1.62515,1.6254,28000000.0
2008-05-20 11:10:00,1.62545,1.62545,1.62505,1.62515,28600000.0
2008-05-20 11:11:00,1.625,1.6254,1.6249,1.62515,60800000.0
2008-05-20 11:12:00,1.6252,1.62565,1.6252,1.62535,44000000.0
2008-05-20 11:13:00,1.62535,1.62535,1.62485,1.62515,38700000.0
2008-05-20 11:14:00,1.62515,1.62535,1.62465,1.6252,44500000.0
2008-05-20 11:15:00,1.62525,1.62535,1.62465,1.62475,46500000.0
2008-05-20 11:16:00,1.6249,1.62525,1.62485,1.625,69400000.0
2008-05-20 11:17:00,1.625,1.62515,1.62485,1.62515,37800000.0
2008-05-20 11:18:00,1.62505,1.62575,1.62505,1.6254,37900000.0
2008-05-20 11:19:00,1.62535,1.62595,1.62505,1.6258,81000000.0
2008-05-20 11:20:00,1.6257,1.62615,1.6257,1.62585,295400000.0
2008-05-20 11:21:00,1.62585,1.6265,1.6256,1.6264,176400000.0
2008-05-20 11:22:00,1.62635,1.62685,1.62595,1.62685,181600000.0
2008-05-20 11:23:00,1.6269,1.6278,1.62675,1.62775,83900000.0
2008-05-20 11:24:00,1.62775,1.6282,1.62755,1.6282,98500000.0
2008-05-20 11:25:00,1.6281,1.6297,1.628,1.629,99800000.0
2008-05-20 11:26:00,1.62905,1.63045,1.62865,1.62975,86700000.0
2008-05-20 11:27:00,1.62985,1.6303,1.6295,1.63,118600000.0
2008-05-20 11:28:00,1.62995,1.6307,1.6299,1.63025,140100000.0
2008-05-20 11:29:00,1.63055,1.63085,1.6302,1.63085,99800000.0
2008-05-20 11:30:00,1.63085,1.63135,1.63085,1.63115,63000000.0
2008-05-20 11:31:00,1.6313,1.6314,1.6307,1.6308,29900000.0
2008-05-20 11:32:00,1.63075,1.6309,1.63,1.63015,44300000.0
2008-05-20 11:33:00,1.6302,1.63045,1.6302,1.63045,31000000.0
2008-05-20 11:34:00,1.63055,1.63075,1.63035,1.63045,33300000.0
2008-05-20 11:35:00,1.63045,1.63045,1.63015,1.6304,27300000.0
2008-05-20 11:36:00,1.6304,1.6305,1.62955,1.62965,48200000.0
2008-05-20 11:37:00,1.62975,1.6298,1.62885,1.62915,47000000.0
2008-05-20 11:38:00,1.62905,1.62915,1.62885,1.6289,32300000.0
2008-05-20 11:39:00,1.62885,1.62885,1.62815,1.62855,60200000.0
2008-05-20 11:40:00,1.62855,1.629,1.6278,1.6279,43600000.0
2008-05-20 11:41:00,1.6279,1.6289,1.6278,1.6279,60300000.0
2008-05-20 11:42:00,1.62795,1.62905,1.62765,1.62835,50600000.0
2008-05-20 11:43:00,1.62845,1.6291,1.62845,1.62855,38600000.0
2008-05-20 11:44:00,1.62855,1.62945,1.62815,1.62925,43200000.0
2008-05-20 11:45:00,1.62925,1.62935,1.6285,1.62905,29200000.0
2008-05-20 11:46:00,1.62905,1.62965,1.629,1.6296,23500000.0
2008-05-20 11:47:00,1.62955,1.62975,1.62955,1.62965,16900000.0
2008-05-20 11:48:00,1.6297,1.63015,1.6295,1.62985,44500000.0
2008-05-20 11:49:00,1.62995,1.63035,1.62985,1.6302,54100000.0
2008-05-20 11:50:00,1.6302,1.6303,1.62965,1.62975,69300000.0
2008-05-20 11:51:00,1.62965,1.62965,1.6291,1.6291,28100000.0
2008-05-20 11:52:00,1.6292,1.62935,1.62875,1.62895,52300000.0
2008-05-20 11:53:00,1.629,1.62955,1.62885,1.6289,66200000.0
2008-05-20 11:54:00,1.62895,1.62965,1.62895,1.62955,51100000.0
2008-05-20 11:55:00,1.62955,1.62985,1.62915,1.62935,33900000.0
2008-05-20 11:56:00,1.62935,1.62955,1.62885,1.62905,26100000.0
2008-05-20 11:57:00,1.6291,1.62945,1.6289,1.6293,28400000.0
2008-05-20 11:58:00,1.62935,1.62945,1.62895,1.62915,49700000.0
2008-05-20 11:59:00,1.62915,1.6295,1.6289,1.6294,47200000.0
2008-05-20 12:00:00,1.6294,1.6298,1.62925,1.62975,39900000.0
2008-05-20 12:01:00,1.62975,1.62985,1.6288,1.6291,27400000.0
2008-05-20 12:02:00,1.62915,1.6292,1.62895,1.62905,12000000.0
2008-05-20 12:03:00,1.629,1.62915,1.62895,1.62915,15700000.0
2008-05-20 12:04:00,1.62915,1.6293,1.62895,1.62905,19300000.0
2008-05-20 12:05:00,1.629,1.62905,1.6288,1.629,22100000.0
2008-05-20 12:06:00,1.6291,1.62955,1.6289,1.62915,24500000.0
2008-05-20 12:07:00,1.6292,1.62925,1.6288,1.6291,25100000.0
2008-05-20 12:08:00,1.62915,1.62925,1.629,1.6291,31400000.0
2008-05-20 12:09:00,1.629,1.6292,1.62895,1.62905,19400000.0
2008-05-20 12:10:00,1.62905,1.6292,1.62855,1.6289,18800000.0
2008-05-20 12:11:00,1.62895,1.6294,1.6289,1.6292,29700000.0
2008-05-20 12:12:00,1.62915,1.62915,1.6284,1.6286,59200000.0
2008-05-20 12:13:00,1.6286,1.62915,1.6283,1.62915,58800000.0
2008-05-20 12:14:00,1.62915,1.6295,1.6287,1.6292,88600000.0
2008-05-20 12:15:00,1.62915,1.6296,1.62895,1.6293,54000000.0
2008-05-20 12:16:00,1.62925,1.62955,1.6289,1.6292,46900000.0
2008-05-20 12:17:00,1.62915,1.6298,1.6288,1.62945,62600000.0
2008-05-20 12:18:00,1.6294,1.6296,1.62925,1.62945,42900000.0
2008-05-20 12:19:00,1.62945,1.6303,1.6291,1.62985,37200000.0
2008-05-20 12:20:00,1.62995,1.6306,1.6295,1.6304,70000000.0
2008-05-20 12:21:00,1.63035,1.6311,1.6302,1.63095,24300000.0
2008-05-20 12:22:00,1.631,1.63115,1.63065,1.6309,28600000.0
2008-05-20 12:23:00,1.63095,1.6318,1.6308,1.63115,38000000.0
2008-05-20 12:24:00,1.63115,1.63145,1.6308,1.6312,30500000.0
2008-05-20 12:25:00,1.63115,1.63145,1.63095,1.6312,28600000.0
2008-05-20 12:26:00,1.63115,1.6313,1.63085,1.63095,23900000.0
2008-05-20 12:27:00,1.63105,1.6319,1.631,1.6317,33900000.0
2008-05-20 12:28:00,1.63185,1.63225,1.63165,1.6319,28300000.0
2008-05-20 12:29:00,1.6319,1.633,1.6319,1.633,25400000.0
2008-05-20 12:30:00,1.633,1.6332,1.6326,1.6329,49100000.0
2008-05-20 12:31:00,1.63285,1.63325,1.6327,1.63295,21600000.0
2008-05-20 12:32:00,1.63295,1.6332,1.63235,1.63245,20000000.0
2008-05-20 12:33:00,1.63245,1.6325,1.63175,1.63185,28200000.0
2008-05-20 12:34:00,1.63175,1.63215,1.63175,1.6321,7500000.0
2008-05-20 12:35:00,1.63215,1.63255,1.63205,1.6322,17300000.0
2008-05-20 12:36:00,1.6322,1.63255,1.6322,1.6325,15300000.0
2008-05-20 12:37:00,1.6325,1.6327,1.63225,1.63235,27500000.0
2008-05-20 12:38:00,1.63255,1.63265,1.6321,1.6322,23200000.0
2008-05-20 12:39:00,1.63225,1.63225,1.63195,1.63205,24300000.0
2008-05-20 12:40:00,1.632,1.6321,1.63145,1.6316,33800000.0
2008-05-20 12:41:00,1.6316,1.6316,1.631,1.631,31500000.0
2008-05-20 12:42:00,1.6311,1.63145,1.6311,1.63145,19200000.0
2008-05-20 12:43:00,1.63125,1.63165,1.6311,1.63145,34300000.0
2008-05-20 12:44:00,1.6315,1.632,1.6315,1.63175,21600000.0
2008-05-20 12:45:00,1.63175,1.6319,1.63145,1.6317,33300000.0
2008-05-20 12:46:00,1.63175,1.6318,1.63125,1.6313,20200000.0
2008-05-20 12:47:00,1.63135,1.63155,1.63115,1.63115,20700000.0
2008-05-20 12:48:00,1.6311,1.63135,1.631,1.631,18500000.0
2008-05-20 12:49:00,1.631,1.63125,1.6308,1.6309,25700000.0
2008-05-20 12:50:00,1.6309,1.6309,1.6307,1.6309,8400000.0
2008-05-20 12:51:00,1.6308,1.63115,1.6307,1.6311,23700000.0
2008-05-20 12:52:00,1.6312,1.6312,1.6308,1.63095,28800000.0
2008-05-20 12:53:00,1.63095,1.63105,1.6308,1.631,27600000.0
2008-05-20 12:54:00,1.63105,1.63125,1.631,1.63105,19700000.0
2008-05-20 12:55:00,1.6311,1.6313,1.631,1.63105,10500000.0
2008-05-20 12:56:00,1.63105,1.63145,1.6309,1.6312,25000000.0
2008-05-20 12:57:00,1.6312,1.63145,1.6311,1.63145,17000000.0
2008-05-20 12:58:00,1.63135,1.63155,1.63105,1.63125,26800000.0
2008-05-20 12:59:00,1.63125,1.63125,1.63085,1.6309,21900000.0
2008-05-20 13:00:00,1.63095,1.63115,1.6308,1.63095,22800000.0
2008-05-20 13:01:00,1.6309,1.6314,1.6309,1.6311,27800000.0
2008-05-20 13:02:00,1.6311,1.63115,1.6306,1.63085,20600000.0
2008-05-20 13:03:00,1.63075,1.6309,1.6302,1.63075,22300000.0
2008-05-20 13:04:00,1.63065,1.6307,1.63005,1.63045,37400000.0
2008-05-20 13:05:00,1.6304,1.6306,1.62985,1.63005,38700000.0
2008-05-20 13:06:00,1.63005,1.6304,1.62985,1.6303,45900000.0
2008-05-20 13:07:00,1.6303,1.6303,1.6295,1.62975,40800000.0
2008-05-20 13:08:00,1.62975,1.62985,1.62925,1.62955,43100000.0
2008-05-20 13:09:00,1.6295,1.6295,1.6293,1.6293,19700000.0
2008-05-20 13:10:00,1.6293,1.6293,1.6292,1.6292,12100000.0
2008-05-20 13:11:00,1.62925,1.6293,1.6292,1.6292,15100000.0
2008-05-20 13:12:00,1.6292,1.62955,1.629,1.6294,30300000.0
2008-05-20 13:13:00,1.6294,1.62965,1.62935,1.6294,33400000.0
2008-05-20 13:14:00,1.62945,1.62955,1.62885,1.62925,20700000.0
2008-05-20 13:15:00,1.62915,1.62965,1.6291,1.62945,21200000.0
2008-05-20 13:16:00,1.62955,1.6296,1.62925,1.62935,31500000.0
2008-05-20 13:17:00,1.62935,1.62975,1.6292,1.62925,28700000.0
2008-05-20 13:18:00,1.62925,1.62965,1.62925,1.62965,49600000.0
2008-05-20 13:19:00,1.62965,1.62985,1.62965,1.6297,17600000.0
2008-05-20 13:20:00,1.62965,1.62975,1.62955,1.62975,31100000.0
2008-05-20 13:21:00,1.62975,1.6298,1.62975,1.62975,8700000.0
2008-05-20 13:22:00,1.62975,1.62975,1.62945,1.62965,69800000.0
2008-05-20 13:23:00,1.62965,1.62975,1.6293,1.6294,48400000.0
2008-05-20 13:24:00,1.6294,1.62945,1.62885,1.62885,52800000.0
2008-05-20 13:25:00,1.62885,1.62925,1.6288,1.62915,22800000.0
2008-05-20 13:26:00,1.62915,1.62965,1.62905,1.62965,24000000.0
2008-05-20 13:27:00,1.62955,1.62975,1.6294,1.6294,14100000.0
2008-05-20 13:28:00,1.6294,1.6296,1.6294,1.6295,18200000.0
2008-05-20 13:29:00,1.62955,1.62985,1.62935,1.6297,30000000.0
2008-05-20 13:30:00,1.62965,1.62995,1.629,1.6291,35000000.0
2008-05-20 13:31:00,1.6291,1.62955,1.629,1.6294,22700000.0
2008-05-20 13:32:00,1.6295,1.6295,1.62925,1.62925,6000000.0
2008-05-20 13:33:00,1.62925,1.62935,1.629,1.62935,6900000.0
2008-05-20 13:34:00,1.62935,1.6299,1.62935,1.6297,24800000.0
2008-05-20 13:35:00,1.6297,1.62975,1.6293,1.62935,19900000.0
2008-05-20 13:36:00,1.6293,1.62945,1.629,1.629,14400000.0
2008-05-20 13:37:00,1.62905,1.62935,1.6289,1.6289,10900000.0
2008-05-20 13:38:00,1.6289,1.6293,1.6289,1.6293,11400000.0
2008-05-20 13:39:00,1.62925,1.6295,1.6292,1.62935,7800000.0
2008-05-20 13:40:00,1.6294,1.62975,1.629,1.6291,25000000.0
2008-05-20 13:41:00,1.62905,1.62925,1.62885,1.62915,20900000.0
2008-05-20 13:42:00,1.62915,1.6292,1.62855,1.6289,42100000.0
2008-05-20 13:43:00,1.6288,1.6294,1.62875,1.62915,36500000.0
2008-05-20 13:44:00,1.62925,1.62925,1.62875,1.62875,32000000.0
2008-05-20 13:45:00,1.62875,1.62895,1.62825,1.62875,26700000.0
2008-05-20 13:46:00,1.62875,1.62915,1.62855,1.6289,23900000.0
2008-05-20 13:47:00,1.62895,1.62915,1.62885,1.6289,14900000.0
2008-05-20 13:48:00,1.6289,1.62895,1.62875,1.62875,26300000.0
2008-05-20 13:49:00,1.6287,1.62935,1.6287,1.62935,14400000.0
2008-05-20 13:50:00,1.62935,1.6296,1.62925,1.6294,18000000.0
2008-05-20 13:51:00,1.6294,1.6296,1.6292,1.62925,18000000.0
2008-05-20 13:52:00,1.62925,1.6295,1.629,1.6293,27300000.0
2008-05-20 13:53:00,1.6293,1.62935,1.629,1.62905,15200000.0
2008-05-20 13:54:00,1.629,1.62925,1.62895,1.62915,12900000.0
2008-05-20 13:55:00,1.62925,1.6301,1.62925,1.6301,23300000.0
2008-05-20 13:56:00,1.63015,1.6303,1.6293,1.6294,45800000.0
2008-05-20 13:57:00,1.62945,1.6295,1.62865,1.6288,35900000.0
2008-05-20 13:58:00,1.62885,1.62925,1.6285,1.6291,19900000.0
2008-05-20 13:59:00,1.62905,1.62915,1.62895,1.62905,7600000.0
2008-05-20 14:00:00,1.62905,1.6292,1.6288,1.62895,31300000.0
2008-05-20 14:01:00,1.629,1.6297,1.62895,1.62945,41700000.0
2008-05-20 14:02:00,1.62945,1.62945,1.6292,1.62935,15900000.0
2008-05-20 14:03:00,1.62935,1.62945,1.62885,1.62895,35100000.0
2008-05-20 14:04:00,1.6289,1.62895,1.62845,1.62875,38300000.0
2008-05-20 14:05:00,1.62875,1.62895,1.6284,1.62895,40000000.0
2008-05-20 14:06:00,1.62895,1.62935,1.62895,1.62915,45900000.0
2008-05-20 14:07:00,1.6292,1.6294,1.629,1.62915,25100000.0
2008-05-20 14:08:00,1.62925,1.6293,1.6291,1.62915,16600000.0
2008-05-20 14:09:00,1.62915,1.62925,1.629,1.6292,27300000.0
2008-05-20 14:10:00,1.6292,1.62965,1.6292,1.62955,29000000.0
2008-05-20 14:11:00,1.6296,1.62995,1.62945,1.6296,18900000.0
2008-05-20 14:12:00,1.62955,1.6303,1.62945,1.6303,25500000.0
2008-05-20 14:13:00,1.6303,1.6303,1.6296,1.6297,26700000.0
2008-05-20 14:14:00,1.6297,1.62975,1.62915,1.62925,21700000.0
2008-05-20 14:15:00,1.6293,1.62995,1.62915,1.6298,29000000.0
2008-05-20 14:16:00,1.62975,1.63035,1.6297,1.63015,37100000.0
2008-05-20 14:17:00,1.63015,1.63015,1.6297,1.6298,18000000.0
2008-05-20 14:18:00,1.62985,1.63,1.6296,1.6296,10900000.0
2008-05-20 14:19:00,1.6296,1.6296,1.6293,1.6295,28700000.0
2008-05-20 14:20:00,1.6295,1.62975,1.62935,1.6295,32600000.0
2008-05-20 14:21:00,1.62955,1.6297,1.6295,1.6297,15400000.0
2008-05-20 14:22:00,1.6298,1.62995,1.62935,1.62945,40800000.0
2008-05-20 14:23:00,1.6294,1.62995,1.6294,1.6298,24900000.0
2008-05-20 14:24:00,1.6299,1.63,1.6298,1.6299,13500000.0
2008-05-20 14:25:00,1.63,1.6307,1.63,1.6307,15300000.0
2008-05-20 14:26:00,1.6308,1.6311,1.6306,1.6307,14500000.0
2008-05-20 14:27:00,1.6308,1.6309,1.6303,1.63055,22300000.0
2008-05-20 14:28:00,1.6305,1.63065,1.6299,1.6302,16400000.0
2008-05-20 14:29:00,1.6302,1.63035,1.6294,1.6295,44200000.0
2008-05-20 14:30:00,1.6286,1.63095,1.6283,1.63005,181600000.0
2008-05-20 14:31:00,1.63,1.6306,1.62965,1.6299,55000000.0
2008-05-20 14:32:00,1.6299,1.6302,1.62955,1.62955,39600000.0
2008-05-20 14:33:00,1.62965,1.6308,1.6296,1.6303,44300000.0
2008-05-20 14:34:00,1.6303,1.6303,1.6294,1.62975,46200000.0
2008-05-20 14:35:00,1.6297,1.63015,1.62945,1.6297,36900000.0
2008-05-20 14:36:00,1.62975,1.63065,1.62965,1.62965,60400000.0
2008-05-20 14:37:00,1.62975,1.6309,1.6296,1.63075,82900000.0
2008-05-20 14:38:00,1.63085,1.63085,1.6295,1.63015,70200000.0
2008-05-20 14:39:00,1.63005,1.63025,1.6298,1.63005,21300000.0
2008-05-20 14:40:00,1.63005,1.6301,1.6296,1.62995,43500000.0
2008-05-20 14:41:00,1.62995,1.63005,1.6295,1.6295,45200000.0
2008-05-20 14:42:00,1.6294,1.62965,1.62915,1.6293,50400000.0
2008-05-20 14:43:00,1.6293,1.6297,1.6291,1.6296,35200000.0
2008-05-20 14:44:00,1.6297,1.6303,1.6295,1.63015,42200000.0
2008-05-20 14:45:00,1.63005,1.6301,1.629,1.62935,34900000.0
2008-05-20 14:46:00,1.6294,1.6301,1.62925,1.63005,39500000.0
2008-05-20 14:47:00,1.63,1.63015,1.6295,1.6296,33400000.0
2008-05-20 14:48:00,1.6296,1.63025,1.6296,1.6301,31300000.0
2008-05-20 14:49:00,1.63015,1.63015,1.6294,1.6294,35700000.0
2008-05-20 14:50:00,1.62955,1.62985,1.62915,1.62955,36100000.0
2008-05-20 14:51:00,1.6297,1.6299,1.62945,1.6296,28600000.0
2008-05-20 14:52:00,1.6296,1.62985,1.6295,1.62975,40700000.0
2008-05-20 14:53:00,1.62985,1.63045,1.6298,1.63045,28600000.0
2008-05-20 14:54:00,1.63045,1.6306,1.63015,1.6303,35800000.0
2008-05-20 14:55:00,1.6302,1.63035,1.62995,1.63025,44800000.0
2008-05-20 14:56:00,1.63035,1.63055,1.62965,1.6301,52100000.0
2008-05-20 14:57:00,1.63025,1.63085,1.62995,1.6301,36200000.0
2008-05-20 14:58:00,1.63015,1.63055,1.63005,1.63035,32100000.0
2008-05-20 14:59:00,1.63035,1.63035,1.62995,1.6302,60200000.0
2008-05-20 15:00:00,1.6303,1.63035,1.6295,1.62985,57700000.0
2008-05-20 15:01:00,1.6299,1.6304,1.6298,1.63005,51700000.0
2008-05-20 15:02:00,1.62995,1.6306,1.6299,1.63045,41800000.0
2008-05-20 15:03:00,1.63045,1.631,1.62975,1.6298,40400000.0
2008-05-20 15:04:00,1.62985,1.6306,1.6294,1.6303,54200000.0
2008-05-20 15:05:00,1.63035,1.6304,1.6294,1.6294,64000000.0
2008-05-20 15:06:00,1.6294,1.62965,1.6294,1.6296,76900000.0
2008-05-20 15:07:00,1.62955,1.63015,1.62915,1.62945,57700000.0
2008-05-20 15:08:00,1.62945,1.62975,1.6294,1.6294,66200000.0
2008-05-20 15:09:00,1.6294,1.62975,1.6294,1.62955,38200000.0
2008-05-20 15:10:00,1.6296,1.62975,1.6294,1.62975,67700000.0
2008-05-20 15:11:00,1.6298,1.62995,1.62975,1.6299,26700000.0
2008-05-20 15:12:00,1.63,1.63,1.6297,1.6298,7100000.0
2008-05-20 15:13:00,1.62985,1.6304,1.62965,1.62995,39600000.0
2008-05-20 15:14:00,1.6299,1.6299,1.62945,1.6295,16500000.0
2008-05-20 15:15:00,1.6295,1.6296,1.6289,1.6289,32200000.0
2008-05-20 15:16:00,1.62885,1.62885,1.6281,1.6282,65700000.0
2008-05-20 15:17:00,1.6282,1.6286,1.62795,1.6285,64700000.0
2008-05-20 15:18:00,1.6286,1.629,1.62835,1.62865,50000000.0
2008-05-20 15:19:00,1.62865,1.6293,1.62855,1.6292,25000000.0
2008-05-20 15:20:00,1.62935,1.6295,1.6286,1.629,42500000.0
2008-05-20 15:21:00,1.629,1.6294,1.62885,1.6289,31100000.0
2008-05-20 15:22:00,1.62885,1.62925,1.62855,1.6292,34100000.0
2008-05-20 15:23:00,1.62905,1.62935,1.62905,1.6293,34700000.0
2008-05-20 15:24:00,1.6293,1.6299,1.62925,1.62945,48400000.0
2008-05-20 15:25:00,1.62945,1.6296,1.6293,1.6295,20700000.0
2008-05-20 15:26:00,1.6294,1.6295,1.6291,1.6291,14500000.0
2008-05-20 15:27:00,1.6293,1.6295,1.6289,1.6289,23400000.0
2008-05-20 15:28:00,1.629,1.6293,1.6286,1.62865,29000000.0
2008-05-20 15:29:00,1.6287,1.6289,1.6284,1.6289,23800000.0
2008-05-20 15:30:00,1.6289,1.6289,1.6286,1.6287,16400000.0
2008-05-20 15:31:00,1.6287,1.6296,1.6287,1.62925,30400000.0
2008-05-20 15:32:00,1.62925,1.6297,1.6292,1.6295,22400000.0
2008-05-20 15:33:00,1.6296,1.6299,1.6295,1.62975,42200000.0
2008-05-20 15:34:00,1.62975,1.6304,1.62965,1.6301,50400000.0
2008-05-20 15:35:00,1.6303,1.6307,1.63,1.6303,45100000.0
2008-05-20 15:36:00,1.6303,1.6305,1.63,1.6303,31500000.0
2008-05-20 15:37:00,1.63035,1.63045,1.63015,1.6303,13300000.0
2008-05-20 15:38:00,1.63025,1.63025,1.62965,1.62975,13800000.0
2008-05-20 15:39:00,1.62975,1.6298,1.62945,1.6298,10300000.0
2008-05-20 15:40:00,1.6298,1.6302,1.62955,1.6298,23200000.0
2008-05-20 15:41:00,1.6298,1.6299,1.6296,1.6298,26700000.0
2008-05-20 15:42:00,1.6296,1.6298,1.62945,1.6297,28900000.0
2008-05-20 15:43:00,1.6297,1.6298,1.6294,1.6295,15700000.0
2008-05-20 15:44:00,1.6296,1.6296,1.6292,1.6292,12300000.0
2008-05-20 15:45:00,1.6292,1.6292,1.6287,1.6287,31700000.0
2008-05-20 15:46:00,1.6287,1.6289,1.6286,1.6286,12500000.0
2008-05-20 15:47:00,1.6287,1.6288,1.6283,1.6288,31400000.0
2008-05-20 15:48:00,1.6287,1.62895,1.62865,1.62875,21400000.0
2008-05-20 15:49:00,1.6287,1.6289,1.6286,1.6286,39700000.0
2008-05-20 15:50:00,1.62865,1.629,1.62865,1.629,14200000.0
2008-05-20 15:51:00,1.629,1.6293,1.6285,1.62875,29700000.0
2008-05-20 15:52:00,1.62875,1.6298,1.62875,1.6297,43000000.0
2008-05-20 15:53:00,1.62975,1.6305,1.6297,1.6301,37100000.0
2008-05-20 15:54:00,1.6301,1.6308,1.6299,1.6308,36900000.0
2008-05-20 15:55:00,1.6308,1.6311,1.63055,1.6308,39900000.0
2008-05-20 15:56:00,1.6309,1.63135,1.6309,1.6311,32600000.0
2008-05-20 15:57:00,1.6311,1.6312,1.63065,1.6309,35800000.0
2008-05-20 15:58:00,1.6309,1.6312,1.6306,1.6308,31300000.0
2008-05-20 15:59:00,1.6308,1.63085,1.63035,1.6306,30700000.0
2008-05-20 16:00:00,1.6307,1.6309,1.6302,1.63025,34900000.0
2008-05-20 16:01:00,1.6302,1.63065,1.6302,1.6302,25400000.0
2008-05-20 16:02:00,1.63025,1.6306,1.63,1.6305,25300000.0
2008-05-20 16:03:00,1.6303,1.6312,1.62995,1.6311,57300000.0
2008-05-20 16:04:00,1.6311,1.6321,1.6309,1.6317,75600000.0
2008-05-20 16:05:00,1.63175,1.632,1.6311,1.6312,44900000.0
2008-05-20 16:06:00,1.6311,1.6312,1.62965,1.62975,42800000.0
2008-05-20 16:07:00,1.62975,1.6304,1.62965,1.6301,65000000.0
2008-05-20 16:08:00,1.63015,1.6304,1.6294,1.6294,35200000.0
2008-05-20 16:09:00,1.6294,1.6294,1.62875,1.6289,28600000.0
2008-05-20 16:10:00,1.6289,1.6296,1.62835,1.62945,50700000.0
2008-05-20 16:11:00,1.6294,1.6297,1.62885,1.6294,101000000.0
2008-05-20 16:12:00,1.6294,1.6296,1.6291,1.6296,42800000.0
2008-05-20 16:13:00,1.6296,1.63,1.6296,1.62985,79300000.0
2008-05-20 16:14:00,1.62985,1.62995,1.6293,1.6295,47000000.0
2008-05-20 16:15:00,1.6295,1.6295,1.6284,1.6287,110200000.0
2008-05-20 16:16:00,1.6287,1.6288,1.62805,1.62835,74900000.0
2008-05-20 16:17:00,1.6283,1.6284,1.628,1.6283,57400000.0
2008-05-20 16:18:00,1.62835,1.6284,1.628,1.6282,48900000.0
2008-05-20 16:19:00,1.6282,1.6284,1.628,1.628,59800000.0
2008-05-20 16:20:00,1.628,1.6284,1.62775,1.6279,78600000.0
2008-05-20 16:21:00,1.62785,1.62825,1.62775,1.62815,28800000.0
2008-05-20 16:22:00,1.62815,1.62865,1.62805,1.62845,33100000.0
2008-05-20 16:23:00,1.62845,1.6286,1.62825,1.62845,35300000.0
2008-05-20 16:24:00,1.6284,1.6284,1.62795,1.6281,23900000.0
2008-05-20 16:25:00,1.6282,1.62825,1.6276,1.62775,32300000.0
2008-05-20 16:26:00,1.6279,1.6281,1.6277,1.62805,36200000.0
2008-05-20 16:27:00,1.62805,1.62815,1.6277,1.62795,27500000.0
2008-05-20 16:28:00,1.6279,1.6286,1.62775,1.6286,33700000.0
2008-05-20 16:29:00,1.6286,1.6286,1.62785,1.62825,36600000.0
2008-05-20 16:30:00,1.62805,1.62905,1.62795,1.62885,36400000.0
2008-05-20 16:31:00,1.62885,1.6294,1.62885,1.6291,29100000.0
2008-05-20 16:32:00,1.62905,1.6298,1.62905,1.62945,34400000.0
2008-05-20 16:33:00,1.6294,1.62955,1.62925,1.6293,17800000.0
2008-05-20 16:34:00,1.6294,1.6296,1.62915,1.6296,21000000.0
2008-05-20 16:35:00,1.6296,1.6296,1.62885,1.6296,39800000.0
2008-05-20 16:36:00,1.6295,1.6299,1.62905,1.62925,19900000.0
2008-05-20 16:37:00,1.62915,1.62935,1.6289,1.62925,25500000.0
2008-05-20 16:38:00,1.6292,1.62975,1.6288,1.6292,40200000.0
2008-05-20 16:39:00,1.6292,1.6297,1.62915,1.6296,23100000.0
2008-05-20 16:40:00,1.6295,1.6299,1.62935,1.62975,38300000.0
2008-05-20 16:41:00,1.62975,1.63,1.62955,1.62975,22800000.0
2008-05-20 16:42:00,1.6297,1.6301,1.62965,1.6297,22500000.0
2008-05-20 16:43:00,1.6296,1.6302,1.62925,1.6301,44600000.0
2008-05-20 16:44:00,1.6301,1.63055,1.6298,1.6298,32800000.0
2008-05-20 16:45:00,1.6298,1.6305,1.6297,1.6301,44700000.0
2008-05-20 16:46:00,1.6301,1.6308,1.6301,1.6305,38500000.0
2008-05-20 16:47:00,1.6304,1.63095,1.6304,1.63075,22800000.0
2008-05-20 16:48:00,1.6309,1.6313,1.6307,1.6312,38500000.0
2008-05-20 16:49:00,1.6312,1.6312,1.6309,1.6311,36400000.0
2008-05-20 16:50:00,1.6311,1.6316,1.6311,1.6316,20000000.0
2008-05-20 16:51:00,1.6316,1.6317,1.63135,1.6314,25600000.0
2008-05-20 16:52:00,1.6313,1.6315,1.6311,1.6314,20900000.0
2008-05-20 16:53:00,1.6314,1.6315,1.6309,1.63095,17200000.0
2008-05-20 16:54:00,1.6309,1.6314,1.63075,1.6313,13000000.0
2008-05-20 16:55:00,1.6312,1.6313,1.63075,1.6308,31900000.0
2008-05-20 16:56:00,1.63085,1.63085,1.6306,1.6307,35300000.0
2008-05-20 16:57:00,1.63065,1.631,1.6306,1.6307,23200000.0
2008-05-20 16:58:00,1.63065,1.63105,1.6303,1.6305,28600000.0
2008-05-20 16:59:00,1.6303,1.6309,1.63025,1.6309,26000000.0
2008-05-20 17:00:00,1.6309,1.63155,1.6309,1.63155,28000000.0
2008-05-20 17:01:00,1.6316,1.6317,1.6312,1.6317,26900000.0
2008-05-20 17:02:00,1.63145,1.63195,1.63125,1.63195,33900000.0
2008-05-20 17:03:00,1.63195,1.6322,1.63175,1.63185,35400000.0
2008-05-20 17:04:00,1.63195,1.6322,1.6316,1.6322,30000000.0
2008-05-20 17:05:00,1.63225,1.6324,1.6317,1.6321,34500000.0
2008-05-20 17:06:00,1.6321,1.6321,1.6318,1.63185,23500000.0
2008-05-20 17:07:00,1.63195,1.6321,1.6318,1.6321,39000000.0
2008-05-20 17:08:00,1.6322,1.6334,1.6322,1.6331,41200000.0
2008-05-20 17:09:00,1.6332,1.6336,1.6328,1.633,39200000.0
2008-05-20 17:10:00,1.633,1.6331,1.6324,1.6326,38700000.0
2008-05-20 17:11:00,1.6327,1.633,1.63265,1.6328,20600000.0
2008-05-20 17:12:00,1.6328,1.6331,1.6325,1.63295,48200000.0
2008-05-20 17:13:00,1.63295,1.6331,1.6327,1.6329,52500000.0
2008-05-20 17:14:00,1.6329,1.6336,1.6329,1.6331,37200000.0
2008-05-20 17:15:00,1.6331,1.6332,1.6325,1.63255,27700000.0
2008-05-20 17:16:00,1.6325,1.6326,1.6321,1.6322,28900000.0
2008-05-20 17:17:00,1.6322,1.6325,1.632,1.6325,24100000.0
2008-05-20 17:18:00,1.6326,1.6326,1.6324,1.6324,14400000.0
2008-05-20 17:19:00,1.6324,1.6326,1.632,1.632,43200000.0
2008-05-20 17:20:00,1.632,1.63275,1.6318,1.63255,50900000.0
2008-05-20 17:21:00,1.6327,1.6338,1.6325,1.6337,85800000.0
2008-05-20 17:22:00,1.6337,1.6342,1.6335,1.634,58000000.0
2008-05-20 17:23:00,1.634,1.6342,1.6338,1.634,51000000.0
2008-05-20 17:24:00,1.63405,1.6351,1.63385,1.6351,59600000.0
2008-05-20 17:25:00,1.6352,1.6354,1.6347,1.63475,55200000.0
2008-05-20 17:26:00,1.6347,1.635,1.6341,1.6344,43100000.0
2008-05-20 17:27:00,1.6342,1.6352,1.6341,1.6345,44100000.0
2008-05-20 17:28:00,1.6346,1.635,1.6338,1.6339,56500000.0
2008-05-20 17:29:00,1.6339,1.6342,1.6338,1.6341,37100000.0
2008-05-20 17:30:00,1.634,1.6342,1.6338,1.6339,40100000.0
2008-05-20 17:31:00,1.6339,1.6339,1.6329,1.63305,59700000.0
2008-05-20 17:32:00,1.63305,1.6336,1.63295,1.6335,30000000.0
2008-05-20 17:33:00,1.6334,1.6336,1.6332,1.6332,29400000.0
2008-05-20 17:34:00,1.63325,1.6337,1.6332,1.6336,28100000.0
2008-05-20 17:35:00,1.6336,1.6345,1.6336,1.6344,34000000.0
2008-05-20 17:36:00,1.6344,1.6344,1.6339,1.6344,28900000.0
2008-05-20 17:37:00,1.6344,1.6345,1.6342,1.6345,7800000.0
2008-05-20 17:38:00,1.6345,1.6348,1.6343,1.6344,43400000.0
2008-05-20 17:39:00,1.6343,1.6344,1.634,1.634,52400000.0
2008-05-20 17:40:00,1.634,1.6341,1.63375,1.6339,16800000.0
2008-05-20 17:41:00,1.634,1.6346,1.634,1.6346,21000000.0
2008-05-20 17:42:00,1.6346,1.6347,1.6343,1.6345,27500000.0
2008-05-20 17:43:00,1.6346,1.6346,1.6341,1.6341,30000000.0
2008-05-20 17:44:00,1.6341,1.6344,1.6339,1.6342,29000000.0
2008-05-20 17:45:00,1.6343,1.6343,1.63355,1.634,51900000.0
2008-05-20 17:46:00,1.63405,1.63425,1.6334,1.63425,31500000.0
2008-05-20 17:47:00,1.6342,1.6345,1.6338,1.6338,35700000.0
2008-05-20 17:48:00,1.63375,1.6342,1.6335,1.6336,27400000.0
2008-05-20 17:49:00,1.63365,1.63385,1.63335,1.63335,23600000.0
2008-05-20 17:50:00,1.6332,1.63355,1.6328,1.6334,36900000.0
2008-05-20 17:51:00,1.63345,1.6338,1.6333,1.63365,43700000.0
2008-05-20 17:52:00,1.6337,1.634,1.6324,1.6325,53400000.0
2008-05-20 17:53:00,1.6325,1.6326,1.63185,1.6324,33700000.0
2008-05-20 17:54:00,1.63205,1.63215,1.6315,1.6318,35800000.0
2008-05-20 17:55:00,1.63195,1.6322,1.6317,1.632,27400000.0
2008-05-20 17:56:00,1.632,1.6323,1.6318,1.6321,17800000.0
2008-05-20 17:57:00,1.6321,1.6322,1.6319,1.6321,20000000.0
2008-05-20 17:58:00,1.632,1.63235,1.632,1.6322,18800000.0
2008-05-20 17:59:00,1.6322,1.63245,1.63185,1.632,29900000.0
2008-05-20 18:00:00,1.632,1.6325,1.6319,1.6323,33400000.0
2008-05-20 18:01:00,1.6323,1.63255,1.6323,1.63255,16900000.0
2008-05-20 18:02:00,1.6326,1.6331,1.6326,1.633,18800000.0
2008-05-20 18:03:00,1.6328,1.6329,1.6325,1.6325,9200000.0
2008-05-20 18:04:00,1.6325,1.6328,1.63225,1.6327,32300000.0
2008-05-20 18:05:00,1.63265,1.6327,1.6323,1.63235,12800000.0
2008-05-20 18:06:00,1.63235,1.63245,1.63225,1.6323,6600000.0
2008-05-20 18:07:00,1.63225,1.6325,1.6322,1.63225,9800000.0
2008-05-20 18:08:00,1.6322,1.6324,1.63205,1.63205,9500000.0
2008-05-20 18:09:00,1.6319,1.6323,1.6315,1.6322,25400000.0
2008-05-20 18:10:00,1.63215,1.63285,1.63215,1.6327,9000000.0
2008-05-20 18:11:00,1.63275,1.6335,1.63275,1.6334,19100000.0
2008-05-20 18:12:00,1.6334,1.6335,1.6331,1.6332,21100000.0
2008-05-20 18:13:00,1.63325,1.6336,1.63315,1.6334,11200000.0
2008-05-20 18:14:00,1.6334,1.6334,1.63275,1.6328,6700000.0
2008-05-20 18:15:00,1.6327,1.6327,1.6324,1.6326,11100000.0
2008-05-20 18:16:00,1.6327,1.6329,1.63235,1.6327,32600000.0
2008-05-20 18:17:00,1.6327,1.6333,1.6326,1.6331,21400000.0
2008-05-20 18:18:00,1.6331,1.6338,1.6331,1.6337,32800000.0
2008-05-20 18:19:00,1.63385,1.6339,1.6335,1.6339,16100000.0
2008-05-20 18:20:00,1.6338,1.634,1.63365,1.6337,27200000.0
2008-05-20 18:21:00,1.63375,1.6341,1.63335,1.6334,18000000.0
2008-05-20 18:22:00,1.63345,1.63355,1.6332,1.63335,14900000.0
2008-05-20 18:23:00,1.63325,1.63355,1.63315,1.63345,14700000.0
2008-05-20 18:24:00,1.6335,1.6335,1.6333,1.6334,5300000.0
2008-05-20 18:25:00,1.6333,1.6338,1.6333,1.63345,17100000.0
2008-05-20 18:26:00,1.6335,1.6337,1.6333,1.6335,11100000.0
2008-05-20 18:27:00,1.63345,1.6336,1.63325,1.63325,10700000.0
2008-05-20 18:28:00,1.63325,1.6336,1.6332,1.6335,8400000.0
2008-05-20 18:29:00,1.63355,1.63365,1.6334,1.6334,5600000.0
2008-05-20 18:30:00,1.6336,1.6336,1.6334,1.6336,7300000.0
2008-05-20 18:31:00,1.6336,1.63365,1.6335,1.6336,5000000.0
2008-05-20 18:32:00,1.63355,1.634,1.6333,1.63365,18900000.0
2008-05-20 18:33:00,1.63375,1.6338,1.6337,1.6338,5700000.0
2008-05-20 18:34:00,1.63385,1.63395,1.6338,1.63395,4200000.0
2008-05-20 18:35:00,1.63405,1.6344,1.6339,1.6343,13700000.0
2008-05-20 18:36:00,1.6343,1.6343,1.6339,1.6339,13800000.0
2008-05-20 18:37:00,1.63385,1.63385,1.6335,1.6336,12100000.0
2008-05-20 18:38:00,1.6337,1.6337,1.6332,1.6333,7700000.0
2008-05-20 18:39:00,1.63335,1.6336,1.6333,1.6336,6000000.0
2008-05-20 18:40:00,1.6336,1.6337,1.6335,1.63355,13300000.0
2008-05-20 18:41:00,1.6336,1.6343,1.6336,1.63415,22200000.0
2008-05-20 18:42:00,1.6342,1.6342,1.6335,1.6335,10300000.0
2008-05-20 18:43:00,1.6334,1.6336,1.63335,1.63335,4600000.0
2008-05-20 18:44:00,1.6333,1.6339,1.6332,1.6337,21100000.0
2008-05-20 18:45:00,1.6337,1.6337,1.6335,1.6335,8500000.0
2008-05-20 18:46:00,1.63355,1.634,1.63335,1.6337,19000000.0
2008-05-20 18:47:00,1.6337,1.6337,1.6335,1.6336,11900000.0
2008-05-20 18:48:00,1.63365,1.63375,1.6335,1.6335,5300000.0
2008-05-20 18:49:00,1.6336,1.63375,1.6336,1.6337,8400000.0
2008-05-20 18:50:00,1.6337,1.6337,1.6337,1.6337,4300000.0
2008-05-20 18:51:00,1.6337,1.6337,1.6336,1.6337,3200000.0
2008-05-20 18:52:00,1.6337,1.63375,1.6337,1.6337,4100000.0
2008-05-20 18:53:00,1.6337,1.63375,1.63365,1.63375,4500000.0
2008-05-20 18:54:00,1.6337,1.63375,1.63355,1.6336,3700000.0
2008-05-20 18:55:00,1.63355,1.63365,1.6334,1.6334,10400000.0
2008-05-20 18:56:00,1.6335,1.63395,1.6335,1.63395,6700000.0
2008-05-20 18:57:00,1.634,1.6342,1.6339,1.63395,10400000.0
2008-05-20 18:58:00,1.634,1.6343,1.6335,1.6336,22900000.0
2008-05-20 18:59:00,1.63365,1.6337,1.6334,1.6336,10900000.0
2008-05-20 19:00:00,1.6337,1.634,1.6336,1.634,6000000.0
2008-05-20 19:01:00,1.634,1.634,1.63325,1.6335,16400000.0
2008-05-20 19:02:00,1.6334,1.634,1.6334,1.63345,9300000.0
2008-05-20 19:03:00,1.63385,1.6339,1.63345,1.63355,4200000.0
2008-05-20 19:04:00,1.6336,1.63375,1.6335,1.63365,6000000.0
2008-05-20 19:05:00,1.63385,1.6339,1.63345,1.6336,7000000.0
2008-05-20 19:06:00,1.63345,1.6336,1.6332,1.6333,5500000.0
2008-05-20 19:07:00,1.63335,1.63335,1.63215,1.6323,11600000.0
2008-05-20 19:08:00,1.6322,1.6326,1.6322,1.6324,5400000.0
2008-05-20 19:09:00,1.6325,1.6325,1.6315,1.63205,15200000.0
2008-05-20 19:10:00,1.63215,1.63225,1.632,1.632,8200000.0
2008-05-20 19:11:00,1.63205,1.63205,1.63185,1.6319,6100000.0
2008-05-20 19:12:00,1.6319,1.6321,1.6318,1.63195,6700000.0
2008-05-20 19:13:00,1.63195,1.632,1.6318,1.6319,7700000.0
2008-05-20 19:14:00,1.6319,1.632,1.6319,1.632,3400000.0
2008-05-20 19:15:00,1.63205,1.63225,1.632,1.6322,5200000.0
2008-05-20 19:16:00,1.6322,1.6322,1.6321,1.6322,3500000.0
2008-05-20 19:17:00,1.63225,1.6323,1.6322,1.6323,2200000.0
2008-05-20 19:18:00,1.6323,1.6324,1.6322,1.6324,6200000.0
2008-05-20 19:19:00,1.632,1.632,1.632,1.632,4500000.0
2008-05-20 19:20:00,1.6323,1.6325,1.6323,1.6324,4500000.0
2008-05-20 19:21:00,1.6325,1.63265,1.6325,1.63265,5300000.0
2008-05-20 19:22:00,1.63275,1.63325,1.6326,1.63315,12400000.0
2008-05-20 19:23:00,1.6331,1.6332,1.6331,1.63315,9500000.0
2008-05-20 19:24:00,1.63315,1.6332,1.633,1.6331,15300000.0
2008-05-20 19:25:00,1.63315,1.6332,1.6329,1.6329,9900000.0
2008-05-20 19:26:00,1.6328,1.63285,1.6326,1.6326,20900000.0
2008-05-20 19:27:00,1.6327,1.63285,1.63245,1.63285,17500000.0
2008-05-20 19:28:00,1.6329,1.6329,1.63275,1.6329,10500000.0
2008-05-20 19:29:00,1.6328,1.63285,1.6324,1.63245,24200000.0
2008-05-20 19:30:00,1.6324,1.63265,1.6324,1.6326,6800000.0
2008-05-20 19:31:00,1.63265,1.63275,1.63265,1.6327,6600000.0
2008-05-20 19:32:00,1.6327,1.6328,1.6327,1.6328,5600000.0
2008-05-20 19:33:00,1.6328,1.6328,1.6326,1.6326,15400000.0
2008-05-20 19:34:00,1.6326,1.63295,1.6325,1.63295,16600000.0
2008-05-20 19:35:00,1.63285,1.63315,1.63285,1.633,16300000.0
2008-05-20 19:36:00,1.63295,1.6334,1.6329,1.6334,9400000.0
2008-05-20 19:37:00,1.63335,1.6334,1.6333,1.6334,3200000.0
2008-05-20 19:38:00,1.6334,1.6335,1.6334,1.6335,7300000.0
2008-05-20 19:39:00,1.63345,1.6335,1.63285,1.6331,14800000.0
2008-05-20 19:40:00,1.6331,1.6331,1.6327,1.63295,5300000.0
2008-05-20 19:41:00,1.633,1.633,1.63275,1.63275,3600000.0
2008-05-20 19:42:00,1.6327,1.6328,1.63265,1.6328,6000000.0
2008-05-20 19:43:00,1.6328,1.6328,1.6326,1.6327,4100000.0
2008-05-20 19:44:00,1.6327,1.6327,1.6324,1.6325,12200000.0
2008-05-20 19:45:00,1.6325,1.6327,1.6325,1.6327,9700000.0
2008-05-20 19:46:00,1.6327,1.6328,1.6327,1.6327,4300000.0
2008-05-20 19:47:00,1.6327,1.6328,1.63235,1.6328,9100000.0
2008-05-20 19:48:00,1.6328,1.6328,1.6328,1.6328,6900000.0
2008-05-20 19:49:00,1.6328,1.6328,1.63205,1.63215,17700000.0
2008-05-20 19:50:00,1.6321,1.63255,1.63205,1.63255,7100000.0
2008-05-20 19:51:00,1.63265,1.6328,1.6326,1.6326,6500000.0
2008-05-20 19:52:00,1.6327,1.63285,1.6325,1.6325,8700000.0
2008-05-20 19:53:00,1.6325,1.6327,1.6325,1.6326,9300000.0
2008-05-20 19:54:00,1.63265,1.6327,1.63245,1.6325,4400000.0
2008-05-20 19:55:00,1.6324,1.6326,1.6324,1.6325,5900000.0
2008-05-20 19:56:00,1.63255,1.6332,1.63255,1.6331,11300000.0
2008-05-20 19:57:00,1.63305,1.6337,1.63295,1.6336,14200000.0
2008-05-20 19:58:00,1.6337,1.6339,1.6336,1.6337,5900000.0
2008-05-20 19:59:00,1.6337,1.6338,1.6331,1.6332,12700000.0
2008-05-20 20:00:00,1.6333,1.6333,1.63265,1.6333,17900000.0
2008-05-20 20:01:00,1.63325,1.6339,1.63325,1.6336,10700000.0
2008-05-20 20:02:00,1.6337,1.6339,1.6335,1.6339,16700000.0
2008-05-20 20:03:00,1.6339,1.63405,1.6338,1.634,7100000.0
2008-05-20 20:04:00,1.634,1.634,1.6339,1.6339,2500000.0
2008-05-20 20:05:00,1.63385,1.6343,1.6338,1.6342,7100000.0
2008-05-20 20:06:00,1.6342,1.6343,1.6342,1.6343,1800000.0
2008-05-20 20:07:00,1.6344,1.6345,1.6342,1.6342,5600000.0
2008-05-20 20:08:00,1.6342,1.6348,1.6342,1.6347,10600000.0
2008-05-20 20:09:00,1.63475,1.63475,1.63445,1.6347,10700000.0
2008-05-20 20:10:00,1.6347,1.6356,1.6344,1.6352,30200000.0
2008-05-20 20:11:00,1.6352,1.6353,1.6347,1.6353,10400000.0
2008-05-20 20:12:00,1.6353,1.6354,1.6352,1.6353,8100000.0
2008-05-20 20:13:00,1.6353,1.6353,1.6346,1.6346,7700000.0
2008-05-20 20:14:00,1.63455,1.63465,1.63435,1.63435,5000000.0
2008-05-20 20:15:00,1.6342,1.6345,1.6341,1.6343,14200000.0
2008-05-20 20:16:00,1.6343,1.6344,1.6341,1.6343,8400000.0
2008-05-20 20:17:00,1.6343,1.6345,1.634,1.6345,11600000.0
2008-05-20 20:18:00,1.63455,1.6346,1.6344,1.6346,5200000.0
2008-05-20 20:19:00,1.6345,1.63455,1.63425,1.6345,15400000.0
2008-05-20 20:20:00,1.63455,1.6346,1.63425,1.6343,8300000.0
2008-05-20 20:21:00,1.63425,1.63425,1.6342,1.6342,10700000.0
2008-05-20 20:22:00,1.6343,1.6346,1.6342,1.6346,10000000.0
2008-05-20 20:23:00,1.6346,1.63505,1.6346,1.63505,7800000.0
2008-05-20 20:24:00,1.63505,1.63515,1.635,1.63515,5800000.0
2008-05-20 20:25:00,1.6351,1.6351,1.6351,1.6351,1600000.0
2008-05-20 20:26:00,1.6351,1.63535,1.6351,1.6353,6400000.0
2008-05-20 20:27:00,1.6353,1.63565,1.6352,1.6356,6000000.0
2008-05-20 20:28:00,1.63565,1.6357,1.6356,1.6356,7400000.0
2008-05-20 20:29:00,1.63565,1.6361,1.63565,1.6359,10500000.0
2008-05-20 20:30:00,1.6359,1.6359,1.6356,1.6357,10800000.0
2008-05-20 20:31:00,1.6357,1.6358,1.6356,1.6357,7900000.0
2008-05-20 20:32:00,1.6357,1.6357,1.63535,1.63535,8400000.0
2008-05-20 20:33:00,1.6353,1.6354,1.6352,1.6354,8900000.0
2008-05-20 20:34:00,1.63535,1.63565,1.63535,1.63565,11100000.0
2008-05-20 20:35:00,1.63555,1.63565,1.6352,1.6354,7300000.0
2008-05-20 20:36:00,1.6353,1.6353,1.63505,1.63525,14400000.0
2008-05-20 20:37:00,1.6352,1.6354,1.6352,1.63525,5800000.0
2008-05-20 20:38:00,1.6352,1.6353,1.63475,1.6348,24400000.0
2008-05-20 20:39:00,1.6349,1.63495,1.6344,1.6346,13700000.0
2008-05-20 20:40:00,1.6345,1.6346,1.6344,1.6344,4800000.0
2008-05-20 20:41:00,1.6344,1.6345,1.63435,1.6344,11200000.0
2008-05-20 20:42:00,1.6344,1.6347,1.6344,1.6347,5100000.0
2008-05-20 20:43:00,1.6347,1.6347,1.634,1.634,2800000.0
2008-05-20 20:44:00,1.634,1.6342,1.6339,1.6342,3400000.0
2008-05-20 20:46:00,1.6341,1.6341,1.6341,1.6341,400000.0
2008-05-20 20:47:00,1.6341,1.6341,1.6336,1.6337,7600000.0
2008-05-20 20:48:00,1.6338,1.6338,1.6336,1.6338,6000000.0
2008-05-20 20:49:00,1.6339,1.634,1.6337,1.634,5400000.0
2008-05-20 20:50:00,1.634,1.6344,1.634,1.6344,18900000.0
2008-05-20 20:51:00,1.6343,1.6344,1.6339,1.634,24500000.0
2008-05-20 20:52:00,1.634,1.6343,1.6337,1.63375,39000000.0
2008-05-20 20:53:00,1.6337,1.6338,1.6337,1.6338,17400000.0
2008-05-20 20:54:00,1.63375,1.6341,1.63355,1.6341,23400000.0
2008-05-20 20:55:00,1.6341,1.6341,1.6339,1.6339,7000000.0
2008-05-20 20:56:00,1.63395,1.634,1.63375,1.63395,23900000.0
2008-05-20 20:57:00,1.634,1.6342,1.634,1.6341,11800000.0
2008-05-20 20:58:00,1.63425,1.6343,1.6341,1.6342,21100000.0
2008-05-20 20:59:00,1.6342,1.6344,1.6338,1.6341,48600000.0
2008-05-20 21:00:00,1.6341,1.6344,1.6341,1.6343,29400000.0
2008-05-20 21:01:00,1.63435,1.6346,1.63435,1.6346,9100000.0
2008-05-20 21:02:00,1.6346,1.6346,1.6345,1.6346,6900000.0
2008-05-20 21:03:00,1.6346,1.6347,1.6345,1.63455,14000000.0
2008-05-20 21:04:00,1.63455,1.63455,1.6342,1.6343,25300000.0
2008-05-20 21:05:00,1.6344,1.6348,1.6344,1.6345,15400000.0
2008-05-20 21:06:00,1.63455,1.63465,1.6344,1.6344,25500000.0
2008-05-20 21:07:00,1.6344,1.6344,1.6342,1.6343,12900000.0
2008-05-20 21:08:00,1.63435,1.6345,1.63435,1.6345,2000000.0
2008-05-20 21:09:00,1.6345,1.6345,1.6344,1.6344,5600000.0
2008-05-20 21:10:00,1.6344,1.6344,1.6344,1.6344,4200000.0
2008-05-20 21:11:00,1.6341,1.6341,1.6341,1.6341,900000.0
2008-05-20 21:12:00,1.6344,1.6344,1.6344,1.6344,900000.0
2008-05-20 21:13:00,1.6344,1.6344,1.6344,1.6344,1300000.0
2008-05-20 21:14:00,1.6344,1.6346,1.6344,1.6344,5200000.0
2008-05-20 21:15:00,1.6344,1.6344,1.6341,1.6343,11200000.0
2008-05-20 21:16:00,1.6344,1.6346,1.6344,1.6344,4400000.0
2008-05-20 21:17:00,1.6343,1.6343,1.634,1.634,7800000.0
2008-05-20 21:18:00,1.63405,1.6343,1.63405,1.6342,4500000.0
2008-05-20 21:19:00,1.6342,1.6344,1.634,1.6342,7100000.0
2008-05-20 21:20:00,1.6342,1.6344,1.6342,1.6344,4300000.0
2008-05-20 21:21:00,1.6343,1.6343,1.6343,1.6343,2900000.0
2008-05-20 21:22:00,1.6343,1.6344,1.6343,1.6344,6700000.0
2008-05-20 21:23:00,1.6344,1.6348,1.6343,1.6348,6900000.0
2008-05-20 21:24:00,1.63485,1.63575,1.6347,1.635,17900000.0
2008-05-20 21:25:00,1.635,1.635,1.6347,1.6348,3900000.0
2008-05-20 21:26:00,1.6348,1.6348,1.6348,1.6348,800000.0
2008-05-20 21:27:00,1.6348,1.6348,1.6346,1.6347,3000000.0
2008-05-20 21:28:00,1.63475,1.6348,1.6347,1.63475,9700000.0
2008-05-20 21:29:00,1.63475,1.6351,1.63475,1.63495,10400000.0
2008-05-20 21:30:00,1.635,1.6356,1.635,1.6354,8200000.0
2008-05-20 21:31:00,1.6355,1.6355,1.63535,1.6354,6900000.0
2008-05-20 21:32:00,1.6354,1.6354,1.6346,1.6352,19400000.0
2008-05-20 21:33:00,1.6352,1.6352,1.6351,1.6352,7900000.0
2008-05-20 21:34:00,1.6352,1.6352,1.6351,1.6352,4800000.0
2008-05-20 21:35:00,1.63525,1.6356,1.6351,1.6355,10800000.0
2008-05-20 21:36:00,1.6354,1.6355,1.6351,1.6354,12400000.0
2008-05-20 21:37:00,1.6356,1.6358,1.6351,1.63575,11500000.0
2008-05-20 21:38:00,1.6358,1.6361,1.63575,1.63575,10300000.0
2008-05-20 21:39:00,1.63575,1.6361,1.63545,1.63575,23000000.0
2008-05-20 21:40:00,1.63575,1.6362,1.6356,1.6361,20900000.0
2008-05-20 21:41:00,1.6361,1.6368,1.6361,1.6365,24000000.0
2008-05-20 21:42:00,1.6365,1.6366,1.636,1.63605,15400000.0
2008-05-20 21:43:00,1.63605,1.63605,1.63545,1.63565,49100000.0
2008-05-20 21:44:00,1.6357,1.63575,1.63525,1.63535,19100000.0
2008-05-20 21:45:00,1.63535,1.6357,1.63515,1.6354,17800000.0
2008-05-20 21:46:00,1.6354,1.6354,1.63515,1.63515,18200000.0
2008-05-20 21:47:00,1.63515,1.6352,1.63515,1.6352,12200000.0
2008-05-20 21:48:00,1.6352,1.6354,1.63485,1.63515,33600000.0
2008-05-20 21:49:00,1.63515,1.63515,1.635,1.635,18600000.0
2008-05-20 21:50:00,1.63515,1.6352,1.6348,1.6352,11000000.0
2008-05-20 21:51:00,1.6352,1.6354,1.6352,1.6354,4800000.0
2008-05-20 21:52:00,1.6354,1.6355,1.6352,1.6354,8200000.0
2008-05-20 21:53:00,1.6354,1.6354,1.6351,1.6351,6900000.0
2008-05-20 21:54:00,1.6351,1.6351,1.63425,1.63465,21400000.0
2008-05-20 21:55:00,1.63425,1.63465,1.6342,1.63465,6600000.0
2008-05-20 21:56:00,1.63465,1.63465,1.63465,1.63465,9800000.0
2008-05-20 21:57:00,1.63465,1.6348,1.63465,1.63465,28000000.0
2008-05-20 21:58:00,1.63465,1.63465,1.63465,1.63465,5600000.0
2008-05-20 21:59:00,1.63465,1.6349,1.63465,1.6347,18300000.0
2008-05-20 22:00:00,1.6346,1.6349,1.6346,1.63485,24200000.0
2008-05-20 22:01:00,1.6347,1.63475,1.63465,1.63465,13000000.0
2008-05-20 22:02:00,1.6347,1.6347,1.63465,1.63465,8400000.0
2008-05-20 22:03:00,1.63465,1.6348,1.63465,1.6348,13000000.0
2008-05-20 22:04:00,1.6348,1.6349,1.6347,1.6348,6300000.0
2008-05-20 22:05:00,1.6348,1.6348,1.6347,1.6347,9000000.0
2008-05-20 22:06:00,1.6347,1.63475,1.63465,1.63475,23500000.0
2008-05-20 22:07:00,1.6347,1.63475,1.63465,1.63475,31700000.0
2008-05-20 22:08:00,1.63475,1.6349,1.63465,1.6347,38900000.0
2008-05-20 22:09:00,1.6347,1.6348,1.63465,1.63465,30700000.0
2008-05-20 22:10:00,1.63465,1.6347,1.63465,1.6347,25200000.0
2008-05-20 22:11:00,1.6347,1.6347,1.63465,1.63465,21600000.0
2008-05-20 22:12:00,1.63455,1.63465,1.63385,1.634,11800000.0
2008-05-20 22:13:00,1.63395,1.6341,1.6339,1.634,4700000.0
2008-05-20 22:14:00,1.634,1.6341,1.634,1.6341,5400000.0
2008-05-20 22:15:00,1.6341,1.6344,1.634,1.6341,7300000.0
2008-05-20 22:16:00,1.6343,1.6344,1.6341,1.6344,3600000.0
2008-05-20 22:17:00,1.6344,1.63465,1.6344,1.6345,8300000.0
2008-05-20 22:18:00,1.6345,1.63465,1.63435,1.6346,9800000.0
2008-05-20 22:19:00,1.63465,1.63465,1.6344,1.6344,4900000.0
2008-05-20 22:20:00,1.63435,1.63435,1.63415,1.63425,4500000.0
2008-05-20 22:21:00,1.6343,1.63435,1.63425,1.63425,2500000.0
2008-05-20 22:22:00,1.6343,1.63455,1.6343,1.6345,4300000.0
2008-05-20 22:23:00,1.6345,1.6345,1.6345,1.6345,2400000.0
2008-05-20 22:24:00,1.6343,1.6343,1.63385,1.6339,6100000.0
2008-05-20 22:25:00,1.63385,1.63395,1.63375,1.6339,22500000.0
2008-05-20 22:26:00,1.6339,1.6339,1.63345,1.63345,54400000.0
2008-05-20 22:27:00,1.63345,1.6335,1.6328,1.6335,25100000.0
2008-05-20 22:28:00,1.63355,1.63375,1.63315,1.6335,12800000.0
2008-05-20 22:29:00,1.63355,1.6336,1.63305,1.63345,18000000.0
2008-05-20 22:30:00,1.6335,1.6336,1.6329,1.63315,7100000.0
2008-05-20 22:31:00,1.6332,1.63325,1.6325,1.6328,14500000.0
2008-05-20 22:32:00,1.6327,1.633,1.6324,1.6326,24500000.0
2008-05-20 22:33:00,1.6326,1.6331,1.6326,1.6331,10300000.0
2008-05-20 22:34:00,1.6331,1.6331,1.6329,1.6331,2200000.0
2008-05-20 22:35:00,1.6331,1.6331,1.633,1.633,3400000.0
2008-05-20 22:36:00,1.633,1.633,1.633,1.633,2400000.0
2008-05-20 22:37:00,1.63305,1.6332,1.63305,1.6332,1900000.0
2008-05-20 22:38:00,1.63305,1.63335,1.633,1.63325,8700000.0
2008-05-20 22:39:00,1.6333,1.6333,1.6328,1.6328,12300000.0
2008-05-20 22:40:00,1.6328,1.63285,1.6325,1.6326,11300000.0
2008-05-20 22:41:00,1.6326,1.6327,1.6324,1.6325,8000000.0
2008-05-20 22:42:00,1.63255,1.6328,1.63255,1.6326,6100000.0
2008-05-20 22:43:00,1.6323,1.6324,1.6323,1.63235,3700000.0
2008-05-20 22:44:00,1.6324,1.6327,1.6324,1.6327,9300000.0
2008-05-20 22:45:00,1.6327,1.6329,1.6325,1.63265,13100000.0
2008-05-20 22:46:00,1.6326,1.6326,1.6321,1.6321,10200000.0
2008-05-20 22:47:00,1.6322,1.6324,1.6321,1.6322,11500000.0
2008-05-20 22:48:00,1.6322,1.6322,1.63205,1.63205,13900000.0
2008-05-20 22:49:00,1.63205,1.6322,1.63205,1.63205,39000000.0
2008-05-20 22:50:00,1.63205,1.6323,1.63205,1.63205,26500000.0
2008-05-20 22:51:00,1.63205,1.6321,1.63205,1.63205,25800000.0
2008-05-20 22:52:00,1.63205,1.63215,1.63205,1.63215,13500000.0
2008-05-20 22:53:00,1.63205,1.63245,1.63205,1.6321,24500000.0
2008-05-20 22:54:00,1.6321,1.6321,1.6321,1.6321,7500000.0
2008-05-20 22:55:00,1.6321,1.6321,1.6321,1.6321,8500000.0
2008-05-20 22:57:00,1.6321,1.63215,1.63185,1.6321,25000000.0
2008-05-20 22:58:00,1.6321,1.6321,1.63205,1.63205,8300000.0
2008-05-20 22:59:00,1.63205,1.6321,1.63205,1.63205,1900000.0
2008-05-20 23:00:00,1.6315,1.6317,1.6314,1.6315,45600000.0
2008-05-20 23:01:00,1.6315,1.6319,1.6315,1.6319,70300000.0
2008-05-20 23:02:00,1.6319,1.6324,1.6318,1.6324,116900000.0
2008-05-20 23:03:00,1.6324,1.6324,1.632,1.6324,101900000.0
2008-05-20 23:04:00,1.6325,1.6325,1.6324,1.6325,1200000.0
2008-05-20 23:05:00,1.6326,1.63275,1.63245,1.63245,9600000.0
2008-05-20 23:06:00,1.63255,1.6327,1.6323,1.6323,9400000.0
2008-05-20 23:07:00,1.6323,1.6326,1.6323,1.63235,15000000.0
2008-05-20 23:08:00,1.63235,1.6328,1.6323,1.6328,12000000.0
2008-05-20 23:09:00,1.6327,1.6328,1.6327,1.6328,1200000.0
2008-05-20 23:10:00,1.6328,1.633,1.6328,1.633,1200000.0
2008-05-20 23:11:00,1.6328,1.6329,1.6326,1.6326,26400000.0
2008-05-20 23:12:00,1.6327,1.6328,1.6324,1.6326,26400000.0
2008-05-20 23:13:00,1.6324,1.6326,1.6324,1.6324,7400000.0
2008-05-20 23:14:00,1.6324,1.6325,1.6324,1.6325,1400000.0
2008-05-20 23:15:00,1.6326,1.633,1.6326,1.63295,2700000.0
2008-05-20 23:16:00,1.6329,1.63315,1.6327,1.63295,6100000.0
2008-05-20 23:17:00,1.63305,1.63315,1.6328,1.633,7500000.0
2008-05-20 23:18:00,1.63305,1.6331,1.6327,1.63295,9200000.0
2008-05-20 23:19:00,1.63305,1.63305,1.6329,1.633,1800000.0
2008-05-20 23:20:00,1.63295,1.63295,1.6329,1.6329,600000.0
2008-05-20 23:21:00,1.6328,1.6328,1.6325,1.6327,4000000.0
2008-05-20 23:22:00,1.6327,1.6327,1.6325,1.6326,7000000.0
2008-05-20 23:23:00,1.6326,1.6326,1.6323,1.6325,8400000.0
2008-05-20 23:24:00,1.6325,1.6327,1.6325,1.6325,11500000.0
2008-05-20 23:25:00,1.6326,1.6328,1.6326,1.6328,1200000.0
2008-05-20 23:26:00,1.6326,1.6326,1.6326,1.6326,400000.0
2008-05-20 23:28:00,1.6326,1.6326,1.6326,1.6326,1200000.0
2008-05-20 23:29:00,1.6327,1.6327,1.6327,1.6327,800000.0
2008-05-20 23:30:00,1.6327,1.6328,1.6324,1.6328,15500000.0
2008-05-20 23:31:00,1.6328,1.6329,1.6325,1.6328,35700000.0
2008-05-20 23:32:00,1.6328,1.6331,1.6328,1.6328,22400000.0
2008-05-20 23:33:00,1.633,1.6331,1.6328,1.6331,37900000.0
2008-05-20 23:34:00,1.6331,1.6332,1.6329,1.6332,24100000.0
2008-05-20 23:35:00,1.6332,1.6334,1.633,1.6334,65800000.0
2008-05-20 23:36:00,1.6334,1.6334,1.6332,1.6333,11600000.0
2008-05-20 23:37:00,1.6333,1.6337,1.6331,1.6333,58000000.0
2008-05-20 23:38:00,1.6334,1.6337,1.6333,1.6333,61800000.0
2008-05-20 23:39:00,1.6333,1.6335,1.63325,1.6334,20200000.0
2008-05-20 23:40:00,1.6334,1.6335,1.6334,1.63345,11700000.0
2008-05-20 23:41:00,1.6334,1.6337,1.6334,1.6335,17600000.0
2008-05-20 23:42:00,1.63345,1.6336,1.6334,1.6334,16700000.0
2008-05-20 23:43:00,1.6334,1.63355,1.633,1.633,9400000.0
2008-05-20 23:44:00,1.633,1.6332,1.6328,1.6332,42900000.0
2008-05-20 23:45:00,1.6332,1.6333,1.6331,1.6332,5300000.0
2008-05-20 23:46:00,1.6332,1.6333,1.6331,1.6331,7900000.0
2008-05-20 23:47:00,1.6332,1.6333,1.6332,1.6333,800000.0
2008-05-20 23:49:00,1.6331,1.6331,1.6328,1.6328,18500000.0
2008-05-20 23:50:00,1.6326,1.6328,1.6319,1.6328,24100000.0
2008-05-20 23:51:00,1.6328,1.6328,1.6328,1.6328,7200000.0
2008-05-20 23:52:00,1.6328,1.6329,1.6328,1.6329,800000.0
2008-05-20 23:53:00,1.6329,1.6329,1.6329,1.6329,1200000.0
2008-05-20 23:56:00,1.6329,1.6331,1.6329,1.6331,14000000.0
2008-05-20 23:57:00,1.633,1.6331,1.633,1.6331,17300000.0
2008-05-20 23:58:00,1.633,1.633,1.6328,1.6329,45000000.0
2008-05-21 00:00:00,1.6329,1.6329,1.6327,1.6328,17300000.0
2008-05-21 00:01:00,1.6329,1.633,1.6329,1.633,2400000.0
2008-05-21 00:02:00,1.6329,1.6329,1.6327,1.6327,4200000.0
2008-05-21 00:03:00,1.6329,1.6329,1.6327,1.6328,61700000.0
2008-05-21 00:04:00,1.6328,1.6335,1.6326,1.6335,159300000.0
2008-05-21 00:05:00,1.6335,1.6335,1.6329,1.6329,197100000.0
2008-05-21 00:06:00,1.6329,1.6329,1.6328,1.6329,74800000.0
2008-05-21 00:07:00,1.6329,1.633,1.6329,1.633,30100000.0
2008-05-21 00:08:00,1.633,1.6331,1.633,1.6331,53100000.0
2008-05-21 00:09:00,1.6331,1.6331,1.6331,1.6331,2400000.0
2008-05-21 00:10:00,1.6331,1.6334,1.6331,1.6333,72600000.0
2008-05-21 00:11:00,1.6333,1.6333,1.6332,1.6333,79600000.0
2008-05-21 00:12:00,1.6333,1.6333,1.6332,1.6333,94800000.0
2008-05-21 00:13:00,1.6333,1.6334,1.6332,1.6334,23500000.0
2008-05-21 00:14:00,1.6333,1.6336,1.6333,1.6334,92900000.0
2008-05-21 00:15:00,1.6334,1.6334,1.6333,1.6334,66800000.0
2008-05-21 00:16:00,1.6334,1.6341,1.6334,1.634,12000000.0
2008-05-21 00:17:00,1.6341,1.6341,1.6341,1.6341,400000.0
2008-05-21 00:18:00,1.6341,1.6341,1.6334,1.6338,72600000.0
2008-05-21 00:19:00,1.6338,1.634,1.6338,1.6339,31400000.0
2008-05-21 00:20:00,1.634,1.6341,1.6339,1.6341,8600000.0
2008-05-21 00:21:00,1.634,1.6347,1.6339,1.6347,19800000.0
2008-05-21 00:22:00,1.6345,1.6345,1.6343,1.6343,18000000.0
2008-05-21 00:23:00,1.6343,1.6343,1.6339,1.6339,23300000.0
2008-05-21 00:24:00,1.6341,1.6342,1.6341,1.6341,13200000.0
2008-05-21 00:25:00,1.6342,1.6342,1.6341,1.6341,10100000.0
2008-05-21 00:26:00,1.6341,1.6341,1.6341,1.6341,400000.0
2008-05-21 00:27:00,1.6341,1.6341,1.6341,1.6341,800000.0
2008-05-21 00:28:00,1.6341,1.6342,1.6341,1.6342,2000000.0
2008-05-21 00:29:00,1.6342,1.6342,1.634,1.634,1400000.0
2008-05-21 00:30:00,1.634,1.634,1.634,1.634,1200000.0
2008-05-21 00:31:00,1.634,1.634,1.634,1.634,6000000.0
2008-05-21 00:32:00,1.6337,1.6337,1.6333,1.6336,35900000.0
2008-05-21 00:33:00,1.6336,1.6337,1.6336,1.6337,13100000.0
2008-05-21 00:34:00,1.6337,1.6339,1.6337,1.6338,24000000.0
2008-05-21 00:35:00,1.6337,1.6338,1.6335,1.6338,38100000.0
2008-05-21 00:36:00,1.6338,1.6338,1.6336,1.6338,17800000.0
2008-05-21 00:37:00,1.6338,1.6338,1.6337,1.6337,8000000.0
2008-05-21 00:38:00,1.6337,1.6338,1.6337,1.6338,1400000.0
2008-05-21 00:39:00,1.6336,1.6341,1.6335,1.634,62800000.0
2008-05-21 00:40:00,1.6339,1.6339,1.6339,1.6339,7900000.0
2008-05-21 00:41:00,1.6339,1.634,1.6339,1.634,5600000.0
2008-05-21 00:42:00,1.6339,1.634,1.6339,1.634,8500000.0
2008-05-21 00:44:00,1.634,1.634,1.6339,1.6339,2200000.0
2008-05-21 00:45:00,1.6338,1.6339,1.6338,1.6339,5800000.0
2008-05-21 00:46:00,1.6338,1.6341,1.6338,1.634,18700000.0
2008-05-21 00:47:00,1.6341,1.6342,1.6339,1.634,16100000.0
2008-05-21 00:48:00,1.634,1.6341,1.6338,1.6338,8300000.0
2008-05-21 00:49:00,1.6338,1.6338,1.6336,1.6337,7900000.0
2008-05-21 00:50:00,1.6337,1.6338,1.6335,1.6338,17400000.0
2008-05-21 00:51:00,1.63375,1.63375,1.6337,1.6337,8400000.0
2008-05-21 00:52:00,1.6337,1.6337,1.6336,1.6337,18400000.0
2008-05-21 00:53:00,1.63365,1.6337,1.63365,1.6337,1800000.0
2008-05-21 00:54:00,1.6337,1.6337,1.6336,1.6336,15400000.0
2008-05-21 00:55:00,1.6336,1.6336,1.6334,1.6334,19400000.0
2008-05-21 00:56:00,1.6334,1.6338,1.6334,1.6336,39600000.0
2008-05-21 00:57:00,1.6336,1.6342,1.6336,1.6342,15700000.0
2008-05-21 00:58:00,1.6343,1.6345,1.6341,1.6344,68700000.0
2008-05-21 00:59:00,1.6346,1.6346,1.634,1.6341,25500000.0
2008-05-21 01:00:00,1.634,1.6342,1.6338,1.6341,215000000.0
2008-05-21 01:01:00,1.6342,1.6344,1.634,1.6342,5800000.0
2008-05-21 01:02:00,1.6342,1.6342,1.6339,1.634,6000000.0
2008-05-21 01:03:00,1.6338,1.6338,1.6337,1.6337,9100000.0
2008-05-21 01:04:00,1.6337,1.634,1.6337,1.6337,8000000.0
2008-05-21 01:05:00,1.6338,1.6339,1.6338,1.6339,8400000.0
2008-05-21 01:06:00,1.634,1.634,1.6337,1.6339,10400000.0
2008-05-21 01:07:00,1.6337,1.6338,1.6337,1.6338,6400000.0
2008-05-21 01:09:00,1.6339,1.6339,1.6337,1.6337,1600000.0
2008-05-21 01:10:00,1.6334,1.6334,1.6332,1.6334,67900000.0
2008-05-21 01:11:00,1.6334,1.6334,1.6326,1.633,24000000.0
2008-05-21 01:12:00,1.633,1.6332,1.6325,1.6331,32100000.0
2008-05-21 01:13:00,1.633,1.633,1.6329,1.6329,3600000.0
2008-05-21 01:14:00,1.633,1.6331,1.633,1.633,1200000.0
2008-05-21 01:16:00,1.6329,1.6329,1.6329,1.6329,800000.0
2008-05-21 01:17:00,1.6327,1.6332,1.6327,1.6332,7400000.0
2008-05-21 01:18:00,1.6332,1.6332,1.6332,1.6332,2000000.0
2008-05-21 01:19:00,1.6332,1.6332,1.6332,1.6332,800000.0
2008-05-21 01:20:00,1.6331,1.6332,1.6329,1.633,21300000.0
2008-05-21 01:21:00,1.633,1.6332,1.6328,1.6332,13100000.0
2008-05-21 01:22:00,1.6332,1.6336,1.6332,1.6335,9700000.0
2008-05-21 01:23:00,1.6333,1.6335,1.6333,1.6334,1600000.0
2008-05-21 01:24:00,1.6334,1.6335,1.6334,1.6334,3200000.0
2008-05-21 01:25:00,1.6335,1.6336,1.6335,1.6335,1200000.0
2008-05-21 01:26:00,1.6335,1.6335,1.6335,1.6335,800000.0
2008-05-21 01:27:00,1.6334,1.6334,1.6334,1.6334,800000.0
2008-05-21 01:28:00,1.6332,1.6333,1.633,1.6331,15600000.0
2008-05-21 01:29:00,1.6333,1.6333,1.6333,1.6333,3600000.0
2008-05-21 01:30:00,1.6333,1.6333,1.6332,1.6332,13200000.0
2008-05-21 01:31:00,1.6333,1.6336,1.6333,1.6335,19100000.0
2008-05-21 01:32:00,1.6336,1.6339,1.6335,1.6339,14000000.0
2008-05-21 01:33:00,1.6339,1.6342,1.6339,1.6342,4000000.0
2008-05-21 01:34:00,1.6342,1.6342,1.6342,1.6342,800000.0
2008-05-21 01:35:00,1.6342,1.6342,1.6341,1.6341,2800000.0
2008-05-21 01:36:00,1.634,1.6342,1.6339,1.6342,4200000.0
2008-05-21 01:38:00,1.6341,1.6343,1.6341,1.6341,4400000.0
2008-05-21 01:39:00,1.6343,1.6343,1.6341,1.6341,8400000.0
2008-05-21 01:40:00,1.634,1.6345,1.6339,1.6343,29200000.0
2008-05-21 01:41:00,1.6345,1.6345,1.634,1.6341,30300000.0
2008-05-21 01:42:00,1.6341,1.6342,1.6341,1.6342,7000000.0
2008-05-21 01:43:00,1.6343,1.6344,1.6343,1.6343,11000000.0
2008-05-21 01:44:00,1.6342,1.6343,1.6342,1.6343,3600000.0
2008-05-21 01:45:00,1.6343,1.6345,1.6343,1.6343,16200000.0
2008-05-21 01:46:00,1.6343,1.6345,1.6343,1.6343,15200000.0
2008-05-21 01:47:00,1.6343,1.6345,1.6343,1.6345,15600000.0
2008-05-21 01:48:00,1.6345,1.6345,1.634,1.6342,16800000.0
2008-05-21 01:49:00,1.6342,1.6342,1.6338,1.634,16300000.0
2008-05-21 01:50:00,1.634,1.6341,1.634,1.6341,3600000.0
2008-05-21 01:51:00,1.6341,1.6344,1.6341,1.6343,13600000.0
2008-05-21 01:52:00,1.6344,1.6347,1.6343,1.6347,19400000.0
2008-05-21 01:53:00,1.6347,1.6347,1.6343,1.6346,34700000.0
2008-05-21 01:54:00,1.6346,1.6348,1.6342,1.6342,18900000.0
2008-05-21 01:55:00,1.6342,1.6346,1.6342,1.6346,12200000.0
2008-05-21 01:57:00,1.6346,1.6346,1.6342,1.6344,7400000.0
2008-05-21 01:58:00,1.6343,1.6345,1.6341,1.6341,16800000.0
2008-05-21 01:59:00,1.6342,1.6345,1.6342,1.6343,12500000.0
2008-05-21 02:00:00,1.6343,1.6344,1.634,1.6344,17800000.0
2008-05-21 02:01:00,1.6343,1.6346,1.6343,1.6346,26600000.0
2008-05-21 02:02:00,1.6346,1.6347,1.6344,1.6344,13600000.0
2008-05-21 02:03:00,1.6344,1.6346,1.6344,1.6346,8500000.0
2008-05-21 02:04:00,1.6346,1.6346,1.6346,1.6346,2700000.0
2008-05-21 02:05:00,1.6346,1.6347,1.6346,1.6347,3600000.0
2008-05-21 02:06:00,1.6347,1.6349,1.6346,1.6348,35900000.0
2008-05-21 02:07:00,1.6348,1.6353,1.6348,1.635,24000000.0
2008-05-21 02:08:00,1.635,1.6351,1.6349,1.6351,14200000.0
2008-05-21 02:09:00,1.6351,1.6361,1.6349,1.6356,45200000.0
2008-05-21 02:10:00,1.6357,1.6368,1.6357,1.6368,29300000.0
2008-05-21 02:11:00,1.6368,1.6379,1.6365,1.6373,109100000.0
2008-05-21 02:12:00,1.6375,1.6377,1.6369,1.637,46600000.0
2008-05-21 02:13:00,1.6368,1.6371,1.6367,1.637,42400000.0
2008-05-21 02:14:00,1.637,1.638,1.637,1.6376,32600000.0
2008-05-21 02:15:00,1.6376,1.6377,1.6371,1.6377,80800000.0
2008-05-21 02:16:00,1.6375,1.6378,1.6372,1.6375,41100000.0
2008-05-21 02:17:00,1.6374,1.6381,1.6373,1.63805,32000000.0
2008-05-21 02:18:00,1.6382,1.6383,1.6373,1.6373,143600000.0
2008-05-21 02:19:00,1.6373,1.6374,1.6371,1.6371,15600000.0
2008-05-21 02:20:00,1.6369,1.637,1.6367,1.6368,26100000.0
2008-05-21 02:21:00,1.6367,1.6369,1.6366,1.6369,30800000.0
2008-05-21 02:22:00,1.6369,1.637,1.6368,1.637,6600000.0
2008-05-21 02:23:00,1.637,1.637,1.6368,1.637,8000000.0
2008-05-21 02:24:00,1.637,1.6371,1.6368,1.6368,10500000.0
2008-05-21 02:25:00,1.6368,1.6368,1.6364,1.6367,30500000.0
2008-05-21 02:26:00,1.6367,1.6369,1.6367,1.6369,16500000.0
2008-05-21 02:27:00,1.6369,1.6369,1.6369,1.6369,7900000.0
2008-05-21 02:28:00,1.6369,1.637,1.6365,1.6369,10500000.0
2008-05-21 02:29:00,1.6369,1.637,1.6366,1.6368,78600000.0
2008-05-21 02:30:00,1.6368,1.6368,1.63635,1.6368,337900000.0
2008-05-21 02:31:00,1.6368,1.6372,1.6368,1.6372,16100000.0
2008-05-21 02:32:00,1.6372,1.6373,1.6363,1.6364,43400000.0
2008-05-21 02:33:00,1.6364,1.6364,1.6359,1.6361,54100000.0
2008-05-21 02:34:00,1.636,1.6367,1.636,1.6365,57500000.0
2008-05-21 02:35:00,1.6366,1.6367,1.6364,1.6364,9400000.0
2008-05-21 02:36:00,1.6365,1.6365,1.6363,1.6365,22100000.0
2008-05-21 02:37:00,1.6365,1.6365,1.6365,1.6365,4800000.0
2008-05-21 02:38:00,1.6365,1.6365,1.6359,1.6359,11600000.0
2008-05-21 02:39:00,1.636,1.6367,1.636,1.6366,16800000.0
2008-05-21 02:40:00,1.6366,1.6368,1.6365,1.6368,12800000.0
2008-05-21 02:41:00,1.6368,1.637,1.6368,1.6369,12800000.0
2008-05-21 02:42:00,1.6369,1.637,1.6368,1.637,13300000.0
2008-05-21 02:43:00,1.637,1.6372,1.6369,1.6371,20500000.0
2008-05-21 02:44:00,1.6371,1.6371,1.6368,1.6369,26300000.0
2008-05-21 02:45:00,1.6369,1.6373,1.6369,1.6373,38700000.0
2008-05-21 02:46:00,1.6373,1.6376,1.6373,1.6376,37700000.0
2008-05-21 02:47:00,1.6376,1.6378,1.6376,1.6378,56700000.0
2008-05-21 02:48:00,1.6378,1.6378,1.6376,1.6378,3500000.0
2008-05-21 02:49:00,1.6378,1.6378,1.6373,1.6375,9200000.0
2008-05-21 02:50:00,1.6375,1.6376,1.6373,1.6376,44500000.0
2008-05-21 02:51:00,1.6377,1.6378,1.6375,1.6377,35100000.0
2008-05-21 02:52:00,1.6377,1.6378,1.6377,1.6378,18200000.0
2008-05-21 02:53:00,1.638,1.638,1.6378,1.6378,4000000.0
2008-05-21 02:54:00,1.6378,1.6378,1.6366,1.6372,38400000.0
2008-05-21 02:55:00,1.6372,1.6372,1.6364,1.6366,77900000.0
2008-05-21 02:56:00,1.6366,1.6368,1.6356,1.6358,48200000.0
2008-05-21 02:57:00,1.6358,1.636,1.635,1.6353,51900000.0
2008-05-21 02:58:00,1.6353,1.6355,1.635,1.6351,44800000.0
2008-05-21 02:59:00,1.6351,1.6361,1.6351,1.6357,33800000.0
2008-05-21 03:00:00,1.6357,1.6357,1.6357,1.6357,2800000.0
2008-05-21 03:01:00,1.6356,1.6357,1.6353,1.6357,57600000.0
2008-05-21 03:02:00,1.6357,1.6357,1.635,1.635,112600000.0
2008-05-21 03:03:00,1.635,1.6353,1.6343,1.6343,37800000.0
2008-05-21 03:04:00,1.6343,1.6346,1.6336,1.6344,65600000.0
2008-05-21 03:05:00,1.6344,1.6348,1.6342,1.6343,118500000.0
2008-05-21 03:06:00,1.6345,1.6345,1.634,1.6342,144500000.0
2008-05-21 03:07:00,1.6342,1.6346,1.6342,1.6346,182100000.0
2008-05-21 03:08:00,1.6347,1.6351,1.6344,1.6348,59000000.0
2008-05-21 03:09:00,1.63475,1.63475,1.6344,1.6346,49100000.0
2008-05-21 03:10:00,1.6346,1.6354,1.6346,1.6354,44800000.0
2008-05-21 03:11:00,1.6355,1.6359,1.6352,1.6357,34300000.0
2008-05-21 03:12:00,1.6357,1.6363,1.6355,1.6361,24900000.0
2008-05-21 03:13:00,1.6361,1.6361,1.6358,1.6359,25500000.0
2008-05-21 03:14:00,1.6358,1.6366,1.6358,1.6366,46500000.0
2008-05-21 03:15:00,1.6366,1.6377,1.6366,1.6371,66900000.0
2008-05-21 03:16:00,1.6371,1.6375,1.6371,1.6374,33600000.0
2008-05-21 03:17:00,1.6376,1.6378,1.6372,1.6374,46300000.0
2008-05-21 03:18:00,1.6374,1.6374,1.6368,1.6368,26000000.0
2008-05-21 03:19:00,1.6368,1.6368,1.6368,1.6368,8400000.0
2008-05-21 03:20:00,1.6368,1.6368,1.6363,1.6363,112000000.0
2008-05-21 03:21:00,1.6365,1.6365,1.6358,1.6361,71000000.0
2008-05-21 03:22:00,1.6362,1.6362,1.6357,1.6357,31700000.0
2008-05-21 03:23:00,1.6357,1.6361,1.6356,1.636,39000000.0
2008-05-21 03:24:00,1.6358,1.6359,1.6357,1.6357,11800000.0
2008-05-21 03:25:00,1.6357,1.6359,1.6355,1.6359,17200000.0
2008-05-21 03:26:00,1.6358,1.6359,1.6357,1.6359,10200000.0
2008-05-21 03:27:00,1.6359,1.6362,1.6358,1.636,61400000.0
2008-05-21 03:28:00,1.636,1.6363,1.636,1.6362,24400000.0
2008-05-21 03:29:00,1.6362,1.6362,1.6358,1.6359,36000000.0
2008-05-21 03:30:00,1.6359,1.6363,1.6359,1.6363,21600000.0
2008-05-21 03:31:00,1.6361,1.6363,1.6351,1.6352,23500000.0
2008-05-21 03:32:00,1.6352,1.6352,1.6347,1.6349,24900000.0
2008-05-21 03:33:00,1.6349,1.6354,1.6344,1.6348,38300000.0
2008-05-21 03:34:00,1.6349,1.635,1.634,1.6344,246400000.0
2008-05-21 03:35:00,1.6341,1.6347,1.6341,1.6347,32900000.0
2008-05-21 03:36:00,1.6347,1.6348,1.6346,1.6347,14200000.0
2008-05-21 03:37:00,1.6347,1.63475,1.6344,1.6345,64000000.0
2008-05-21 03:38:00,1.6345,1.6346,1.6341,1.6343,53800000.0
2008-05-21 03:39:00,1.6343,1.6344,1.6342,1.6343,23900000.0
2008-05-21 03:40:00,1.6345,1.6346,1.6344,1.6344,21600000.0
2008-05-21 03:41:00,1.6344,1.6346,1.6343,1.6343,7800000.0
2008-05-21 03:42:00,1.6343,1.6344,1.6341,1.6343,13600000.0
2008-05-21 03:43:00,1.6343,1.6346,1.6342,1.6346,12300000.0
2008-05-21 03:44:00,1.6346,1.6349,1.6346,1.6348,27400000.0
2008-05-21 03:45:00,1.6348,1.6349,1.6343,1.6345,92500000.0
2008-05-21 03:46:00,1.6345,1.6346,1.6336,1.6338,41100000.0
2008-05-21 03:47:00,1.6337,1.6342,1.6336,1.6342,26600000.0
2008-05-21 03:48:00,1.6343,1.6343,1.6336,1.6339,33400000.0
2008-05-21 03:49:00,1.6339,1.634,1.6338,1.6339,15600000.0
2008-05-21 03:50:00,1.6339,1.6342,1.6337,1.6341,43100000.0
2008-05-21 03:51:00,1.6341,1.6342,1.6338,1.6338,14800000.0
2008-05-21 03:52:00,1.6338,1.6341,1.6336,1.634,41600000.0
2008-05-21 03:53:00,1.634,1.6342,1.6336,1.6336,31800000.0
2008-05-21 03:54:00,1.6336,1.6342,1.6336,1.6339,15800000.0
2008-05-21 03:55:00,1.6339,1.6341,1.6338,1.6341,12000000.0
2008-05-21 03:56:00,1.6341,1.6341,1.6341,1.6341,33300000.0
2008-05-21 03:57:00,1.6341,1.6345,1.6341,1.6344,14000000.0
2008-05-21 03:58:00,1.6344,1.6344,1.63405,1.6342,56500000.0
2008-05-21 03:59:00,1.6342,1.6342,1.6336,1.6339,105900000.0
2008-05-21 04:00:00,1.6339,1.6344,1.6339,1.6341,41400000.0
2008-05-21 04:01:00,1.6341,1.6343,1.634,1.6343,19200000.0
2008-05-21 04:02:00,1.6342,1.6342,1.634,1.634,18500000.0
2008-05-21 04:03:00,1.634,1.6342,1.634,1.6341,32100000.0
2008-05-21 04:04:00,1.6341,1.6343,1.6341,1.6343,30800000.0
2008-05-21 04:05:00,1.6343,1.6344,1.6343,1.6343,35200000.0
2008-05-21 04:06:00,1.6343,1.6343,1.6341,1.6342,19000000.0
2008-05-21 04:07:00,1.6342,1.6343,1.6342,1.6343,5600000.0
2008-05-21 04:08:00,1.6342,1.6344,1.6342,1.6344,14100000.0
2008-05-21 04:09:00,1.6343,1.6345,1.6342,1.6343,8900000.0
2008-05-21 04:10:00,1.6342,1.6343,1.6341,1.6342,9500000.0
2008-05-21 04:11:00,1.6342,1.6344,1.6341,1.6341,6400000.0
2008-05-21 04:12:00,1.6341,1.6342,1.6339,1.634,17600000.0
2008-05-21 04:13:00,1.634,1.6343,1.634,1.6342,13600000.0
2008-05-21 04:14:00,1.6342,1.6342,1.6339,1.6342,14800000.0
2008-05-21 04:15:00,1.6342,1.6342,1.634,1.634,5800000.0
2008-05-21 04:16:00,1.6341,1.6341,1.634,1.6341,2000000.0
2008-05-21 04:18:00,1.6341,1.6341,1.6341,1.6341,2000000.0
2008-05-21 04:19:00,1.6341,1.6341,1.6341,1.6341,2400000.0
2008-05-21 04:20:00,1.6342,1.6342,1.634,1.634,4800000.0
2008-05-21 04:21:00,1.634,1.6344,1.634,1.6344,9200000.0
2008-05-21 04:22:00,1.6344,1.6344,1.6342,1.6342,10400000.0
2008-05-21 04:23:00,1.634,1.6341,1.6338,1.6338,26400000.0
2008-05-21 04:24:00,1.6338,1.634,1.6336,1.6338,33600000.0
2008-05-21 04:25:00,1.6338,1.6339,1.6337,1.6339,22400000.0
2008-05-21 04:26:00,1.6338,1.6342,1.6337,1.634,53800000.0
2008-05-21 04:27:00,1.634,1.6342,1.6339,1.6339,27200000.0
2008-05-21 04:28:00,1.6339,1.634,1.6339,1.6339,26400000.0
2008-05-21 04:29:00,1.6339,1.6341,1.6339,1.6341,21600000.0
2008-05-21 04:30:00,1.6341,1.6342,1.6337,1.6337,23000000.0
2008-05-21 04:31:00,1.6339,1.6342,1.6337,1.6337,31500000.0
2008-05-21 04:32:00,1.6337,1.6339,1.6333,1.6333,21200000.0
2008-05-21 04:33:00,1.6333,1.6337,1.6331,1.6334,77400000.0
2008-05-21 04:34:00,1.6334,1.6335,1.6331,1.6332,16800000.0
2008-05-21 04:35:00,1.6332,1.6333,1.6328,1.6329,24200000.0
2008-05-21 04:36:00,1.6329,1.6329,1.6329,1.6329,1600000.0
2008-05-21 04:37:00,1.633,1.633,1.6327,1.6328,29000000.0
2008-05-21 04:38:00,1.6328,1.633,1.6328,1.6329,16700000.0
2008-05-21 04:39:00,1.6329,1.6329,1.6328,1.6329,14800000.0
2008-05-21 04:40:00,1.6329,1.633,1.6329,1.633,12500000.0
2008-05-21 04:41:00,1.6329,1.6329,1.6328,1.6328,17700000.0
2008-05-21 04:42:00,1.6328,1.6329,1.63255,1.6326,21900000.0
2008-05-21 04:43:00,1.6327,1.63275,1.6322,1.6324,19400000.0
2008-05-21 04:44:00,1.6324,1.6325,1.6321,1.6322,16000000.0
2008-05-21 04:45:00,1.6321,1.6324,1.6318,1.632,17900000.0
2008-05-21 04:46:00,1.632,1.6321,1.6318,1.6319,21300000.0
2008-05-21 04:47:00,1.6319,1.6322,1.6317,1.6319,95000000.0
2008-05-21 04:48:00,1.6319,1.6324,1.6319,1.6323,66500000.0
2008-05-21 04:49:00,1.6323,1.6323,1.6321,1.6323,5800000.0
2008-05-21 04:50:00,1.6323,1.6325,1.6322,1.6323,10600000.0
2008-05-21 04:51:00,1.6323,1.6323,1.6322,1.6322,2600000.0
2008-05-21 04:52:00,1.6323,1.6327,1.6323,1.6324,12800000.0
2008-05-21 04:53:00,1.6324,1.6325,1.6322,1.6323,13800000.0
2008-05-21 04:54:00,1.6323,1.6325,1.6319,1.6319,22600000.0
2008-05-21 04:55:00,1.6319,1.6323,1.6318,1.6322,11200000.0
2008-05-21 04:56:00,1.6321,1.6324,1.6318,1.6322,114100000.0
2008-05-21 04:57:00,1.6322,1.6322,1.6322,1.6322,5200000.0
2008-05-21 04:58:00,1.6322,1.6324,1.6322,1.6322,7200000.0
2008-05-21 04:59:00,1.632,1.6322,1.632,1.632,6300000.0
2008-05-21 05:00:00,1.632,1.6322,1.6319,1.6319,6800000.0
2008-05-21 05:01:00,1.632,1.632,1.6318,1.6318,2800000.0
2008-05-21 05:02:00,1.632,1.632,1.6317,1.6319,5600000.0
2008-05-21 05:03:00,1.632,1.632,1.6317,1.6317,8100000.0
2008-05-21 05:04:00,1.6317,1.6319,1.6316,1.6318,8200000.0
2008-05-21 05:05:00,1.632,1.632,1.6319,1.632,10000000.0
2008-05-21 05:06:00,1.632,1.6321,1.6319,1.6319,13800000.0
2008-05-21 05:07:00,1.6319,1.6319,1.6319,1.6319,2400000.0
2008-05-21 05:08:00,1.6319,1.6321,1.6319,1.6321,11800000.0
2008-05-21 05:09:00,1.632,1.632,1.6319,1.632,4600000.0
2008-05-21 05:10:00,1.6319,1.6321,1.6319,1.6319,6800000.0
2008-05-21 05:11:00,1.6321,1.6322,1.632,1.6321,7800000.0
2008-05-21 05:12:00,1.6321,1.6324,1.6321,1.6324,17800000.0
2008-05-21 05:13:00,1.6322,1.6326,1.6322,1.6324,15500000.0
2008-05-21 05:14:00,1.6324,1.6325,1.6321,1.6323,10000000.0
2008-05-21 05:15:00,1.6323,1.6323,1.6323,1.6323,1200000.0
2008-05-21 05:16:00,1.6325,1.6325,1.6323,1.6325,8700000.0
2008-05-21 05:17:00,1.6325,1.6325,1.6323,1.6323,7400000.0
2008-05-21 05:18:00,1.6325,1.6325,1.6323,1.6325,3200000.0
2008-05-21 05:19:00,1.6323,1.6323,1.6322,1.6322,3400000.0
2008-05-21 05:20:00,1.6322,1.6322,1.6322,1.6322,1600000.0
2008-05-21 05:21:00,1.6322,1.6322,1.6322,1.6322,2800000.0
2008-05-21 05:22:00,1.6322,1.6322,1.6322,1.6322,1200000.0
2008-05-21 05:23:00,1.6322,1.6322,1.632,1.6322,6000000.0
2008-05-21 05:24:00,1.6322,1.6323,1.6319,1.6319,20900000.0
2008-05-21 05:25:00,1.632,1.6323,1.6319,1.6321,16200000.0
2008-05-21 05:26:00,1.6319,1.6322,1.6319,1.632,5400000.0
2008-05-21 05:27:00,1.632,1.6322,1.632,1.6322,4800000.0
2008-05-21 05:28:00,1.6322,1.6323,1.6319,1.6322,13600000.0
2008-05-21 05:29:00,1.6324,1.6324,1.632,1.632,3000000.0
2008-05-21 05:30:00,1.632,1.6323,1.632,1.6322,10000000.0
2008-05-21 05:31:00,1.6323,1.6325,1.6322,1.6323,16000000.0
2008-05-21 05:32:00,1.6325,1.6325,1.6322,1.6322,6400000.0
2008-05-21 05:33:00,1.6322,1.6324,1.632,1.6323,8200000.0
2008-05-21 05:34:00,1.6323,1.6323,1.6322,1.6322,5600000.0
2008-05-21 05:35:00,1.6322,1.6322,1.632,1.632,4300000.0
2008-05-21 05:36:00,1.6321,1.6322,1.6321,1.6321,5800000.0
2008-05-21 05:37:00,1.6321,1.6323,1.6321,1.6322,19200000.0
2008-05-21 05:38:00,1.6322,1.6325,1.6322,1.6324,21300000.0
2008-05-21 05:39:00,1.6324,1.6325,1.6323,1.6324,6400000.0
2008-05-21 05:40:00,1.6325,1.6326,1.6324,1.6324,7200000.0
2008-05-21 05:41:00,1.6324,1.6325,1.6324,1.6325,5200000.0
2008-05-21 05:42:00,1.6326,1.6327,1.6324,1.6326,8400000.0
2008-05-21 05:43:00,1.6324,1.6328,1.6324,1.6326,30200000.0
2008-05-21 05:44:00,1.6326,1.6327,1.6326,1.6327,4800000.0
2008-05-21 05:45:00,1.6327,1.6327,1.6325,1.6325,10900000.0
2008-05-21 05:46:00,1.6327,1.6328,1.6326,1.6327,14400000.0
2008-05-21 05:47:00,1.6327,1.6327,1.6325,1.6325,10000000.0
2008-05-21 05:48:00,1.6325,1.6325,1.6325,1.6325,1200000.0
2008-05-21 05:49:00,1.6325,1.6327,1.6325,1.6327,12000000.0
2008-05-21 05:50:00,1.6329,1.6329,1.6326,1.6328,10400000.0
2008-05-21 05:51:00,1.6329,1.6329,1.6326,1.6326,16800000.0
2008-05-21 05:52:00,1.6326,1.6327,1.6325,1.6327,18800000.0
2008-05-21 05:53:00,1.6327,1.6327,1.6323,1.6323,20700000.0
2008-05-21 05:54:00,1.6325,1.6327,1.6324,1.6324,5200000.0
2008-05-21 05:55:00,1.6324,1.6327,1.6323,1.6324,9400000.0
2008-05-21 05:56:00,1.6324,1.6327,1.6324,1.6324,15600000.0
2008-05-21 05:57:00,1.6325,1.6326,1.6324,1.6324,18100000.0
2008-05-21 05:58:00,1.6323,1.6324,1.6323,1.6323,8400000.0
2008-05-21 05:59:00,1.6324,1.6326,1.6323,1.6325,10800000.0
2008-05-21 06:00:00,1.6325,1.6325,1.6321,1.6322,14100000.0
2008-05-21 06:01:00,1.6322,1.6324,1.6322,1.6323,4400000.0
2008-05-21 06:02:00,1.6321,1.6323,1.6321,1.6323,1200000.0
2008-05-21 06:03:00,1.6323,1.6324,1.6323,1.6324,3600000.0
2008-05-21 06:04:00,1.6324,1.6324,1.6324,1.6324,4800000.0
2008-05-21 06:05:00,1.6325,1.6325,1.6325,1.6325,2400000.0
2008-05-21 06:06:00,1.6325,1.6326,1.6324,1.6324,12300000.0
2008-05-21 06:07:00,1.6326,1.6328,1.6326,1.6326,6800000.0
2008-05-21 06:08:00,1.6328,1.6328,1.6325,1.6325,2400000.0
2008-05-21 06:10:00,1.6325,1.6325,1.6325,1.6325,4800000.0
2008-05-21 06:11:00,1.6325,1.6325,1.6324,1.6324,3200000.0
2008-05-21 06:12:00,1.6324,1.6324,1.6323,1.6323,2400000.0
2008-05-21 06:13:00,1.6323,1.6323,1.6321,1.6321,19800000.0
2008-05-21 06:14:00,1.6321,1.6325,1.6321,1.6324,15300000.0
2008-05-21 06:15:00,1.6325,1.633,1.6325,1.633,15900000.0
2008-05-21 06:16:00,1.633,1.633,1.6328,1.6328,4800000.0
2008-05-21 06:17:00,1.6328,1.6328,1.6324,1.6326,15700000.0
2008-05-21 06:18:00,1.6326,1.6331,1.6326,1.6329,20800000.0
2008-05-21 06:19:00,1.6328,1.633,1.6327,1.6329,18700000.0
2008-05-21 06:20:00,1.6329,1.6334,1.6329,1.6332,23800000.0
2008-05-21 06:21:00,1.6332,1.6332,1.6327,1.6329,19000000.0
2008-05-21 06:22:00,1.6329,1.6329,1.6327,1.6329,19600000.0
2008-05-21 06:23:00,1.6329,1.6331,1.6328,1.6328,15100000.0
2008-05-21 06:24:00,1.6328,1.633,1.6326,1.6326,14500000.0
2008-05-21 06:25:00,1.6326,1.6327,1.6324,1.63245,9800000.0
2008-05-21 06:26:00,1.6325,1.63275,1.6325,1.63255,8600000.0
2008-05-21 06:27:00,1.63265,1.63275,1.63205,1.6326,73400000.0
2008-05-21 06:28:00,1.63265,1.6329,1.6325,1.6327,17800000.0
2008-05-21 06:29:00,1.63265,1.6331,1.63265,1.63305,8000000.0
2008-05-21 06:30:00,1.63295,1.63305,1.63275,1.63285,29900000.0
2008-05-21 06:31:00,1.63285,1.63285,1.63275,1.63285,7200000.0
2008-05-21 06:32:00,1.63275,1.63285,1.63255,1.63265,15600000.0
2008-05-21 06:33:00,1.63265,1.63275,1.63255,1.63265,4800000.0
2008-05-21 06:34:00,1.63265,1.63265,1.63235,1.63235,8600000.0
2008-05-21 06:35:00,1.63245,1.63285,1.63245,1.63275,12400000.0
2008-05-21 06:36:00,1.63275,1.63275,1.63225,1.63255,18200000.0
2008-05-21 06:37:00,1.63255,1.63255,1.63235,1.63235,8000000.0
2008-05-21 06:38:00,1.63235,1.63305,1.63235,1.63305,16000000.0
2008-05-21 06:39:00,1.63305,1.63305,1.63295,1.63295,6800000.0
2008-05-21 06:40:00,1.63295,1.63295,1.63255,1.63275,19800000.0
2008-05-21 06:41:00,1.63275,1.63275,1.63255,1.63255,4000000.0
2008-05-21 06:42:00,1.63245,1.63255,1.63245,1.63255,4800000.0
2008-05-21 06:43:00,1.63235,1.63255,1.63235,1.63255,5300000.0
2008-05-21 06:44:00,1.63255,1.63275,1.63255,1.63275,7200000.0
2008-05-21 06:45:00,1.63275,1.63275,1.63215,1.63215,17800000.0
2008-05-21 06:46:00,1.63215,1.63215,1.63165,1.63175,12600000.0
2008-05-21 06:47:00,1.63185,1.63185,1.63145,1.63155,19400000.0
2008-05-21 06:48:00,1.63155,1.63175,1.63145,1.63155,17800000.0
2008-05-21 06:49:00,1.63155,1.63205,1.63155,1.63195,23700000.0
2008-05-21 06:50:00,1.63195,1.63215,1.63195,1.63195,17600000.0
2008-05-21 06:51:00,1.63215,1.63215,1.63175,1.63205,20400000.0
2008-05-21 06:52:00,1.63205,1.63225,1.63205,1.63225,40700000.0
2008-05-21 06:53:00,1.63225,1.63275,1.63225,1.63245,44200000.0
2008-05-21 06:54:00,1.63245,1.63265,1.6322,1.63255,48100000.0
2008-05-21 06:55:00,1.63265,1.63285,1.63245,1.63265,30200000.0
2008-05-21 06:56:00,1.63285,1.63305,1.6328,1.63295,28800000.0
2008-05-21 06:57:00,1.63295,1.63415,1.63275,1.63375,86400000.0
2008-05-21 06:58:00,1.63375,1.63405,1.63365,1.63385,16400000.0
2008-05-21 06:59:00,1.63385,1.63415,1.63355,1.63375,20700000.0
2008-05-21 07:00:00,1.63355,1.63375,1.63355,1.63365,11600000.0
2008-05-21 07:01:00,1.63355,1.63385,1.63355,1.63365,18400000.0
2008-05-21 07:02:00,1.63385,1.63385,1.63355,1.63365,22200000.0
2008-05-21 07:03:00,1.63365,1.63365,1.63345,1.63345,8200000.0
2008-05-21 07:04:00,1.63345,1.63345,1.63325,1.63345,24000000.0
2008-05-21 07:05:00,1.63345,1.63345,1.63325,1.63335,21400000.0
2008-05-21 07:06:00,1.63315,1.63335,1.63295,1.63305,20000000.0
2008-05-21 07:07:00,1.63305,1.63305,1.63285,1.63285,10300000.0
2008-05-21 07:08:00,1.63285,1.63365,1.63285,1.63315,76800000.0
2008-05-21 07:09:00,1.63295,1.63365,1.63295,1.63335,40200000.0
2008-05-21 07:10:00,1.63335,1.63355,1.63325,1.63345,26600000.0
2008-05-21 07:11:00,1.63345,1.63365,1.63335,1.63365,28200000.0
2008-05-21 07:12:00,1.63365,1.63365,1.63345,1.63345,28400000.0
2008-05-21 07:13:00,1.63345,1.63355,1.63335,1.63355,45700000.0
2008-05-21 07:14:00,1.63355,1.63365,1.63355,1.63355,19000000.0
2008-05-21 07:15:00,1.63355,1.63365,1.63325,1.63365,15800000.0
2008-05-21 07:16:00,1.63365,1.63375,1.63345,1.63365,27600000.0
2008-05-21 07:17:00,1.63365,1.63375,1.63365,1.63375,15200000.0
2008-05-21 07:18:00,1.63375,1.63385,1.63375,1.63385,10800000.0
2008-05-21 07:19:00,1.63385,1.63405,1.63385,1.63395,18200000.0
2008-05-21 07:20:00,1.63395,1.63395,1.63385,1.63395,7200000.0
2008-05-21 07:21:00,1.63395,1.63405,1.63395,1.63395,6400000.0
2008-05-21 07:22:00,1.63395,1.63415,1.63395,1.63395,10400000.0
2008-05-21 07:23:00,1.63395,1.63395,1.63345,1.63355,41000000.0
2008-05-21 07:24:00,1.63355,1.63365,1.63355,1.63365,12400000.0
2008-05-21 07:25:00,1.63365,1.63365,1.63355,1.63355,10000000.0
2008-05-21 07:26:00,1.63355,1.63375,1.63355,1.63365,10200000.0
2008-05-21 07:27:00,1.63365,1.63375,1.63335,1.63355,28600000.0
2008-05-21 07:28:00,1.63335,1.63385,1.63335,1.63365,38300000.0
2008-05-21 07:29:00,1.63365,1.63395,1.63285,1.63325,79300000.0
2008-05-21 07:30:00,1.63335,1.63365,1.63325,1.63365,39600000.0
2008-05-21 07:31:00,1.63365,1.63385,1.63355,1.63385,31500000.0
2008-05-21 07:32:00,1.63395,1.63415,1.63385,1.63405,36800000.0
2008-05-21 07:33:00,1.63405,1.63415,1.63395,1.63395,22400000.0
2008-05-21 07:34:00,1.63395,1.63415,1.63355,1.63365,27000000.0
2008-05-21 07:35:00,1.63375,1.63385,1.63335,1.63385,10800000.0
2008-05-21 07:36:00,1.63385,1.63395,1.63375,1.63375,9200000.0
2008-05-21 07:37:00,1.63375,1.63395,1.63375,1.63395,11200000.0
2008-05-21 07:38:00,1.63395,1.63395,1.63375,1.63385,4000000.0
2008-05-21 07:39:00,1.63385,1.63405,1.63355,1.63395,35800000.0
2008-05-21 07:40:00,1.63395,1.63405,1.63385,1.63405,73100000.0
2008-05-21 07:41:00,1.63405,1.63425,1.63375,1.63375,57900000.0
2008-05-21 07:42:00,1.63385,1.63395,1.63385,1.63385,50400000.0
2008-05-21 07:43:00,1.63385,1.63395,1.63375,1.63395,38600000.0
2008-05-21 07:44:00,1.63395,1.63395,1.63375,1.63375,40500000.0
2008-05-21 07:45:00,1.63365,1.63375,1.63345,1.63365,64000000.0
2008-05-21 07:46:00,1.63375,1.63415,1.63375,1.63405,51800000.0
2008-05-21 07:47:00,1.63405,1.63405,1.63385,1.63395,15300000.0
2008-05-21 07:48:00,1.6339,1.634,1.63345,1.63375,40900000.0
2008-05-21 07:49:00,1.63375,1.63375,1.63345,1.63355,54300000.0
2008-05-21 07:50:00,1.6335,1.63375,1.6333,1.63345,64400000.0
2008-05-21 07:51:00,1.63325,1.63355,1.63315,1.63335,91300000.0
2008-05-21 07:52:00,1.63355,1.63355,1.63265,1.63275,51600000.0
2008-05-21 07:53:00,1.63275,1.63315,1.63265,1.63275,110400000.0
2008-05-21 07:54:00,1.63285,1.63285,1.63245,1.63275,77300000.0
2008-05-21 07:55:00,1.63275,1.63325,1.63245,1.63265,117500000.0
2008-05-21 07:56:00,1.63265,1.63315,1.63255,1.63295,76800000.0
2008-05-21 07:57:00,1.63285,1.63345,1.63265,1.63315,107300000.0
2008-05-21 07:58:00,1.63315,1.63325,1.63285,1.63315,89700000.0
2008-05-21 07:59:00,1.63315,1.63425,1.63315,1.63415,92100000.0
2008-05-21 08:00:00,1.63415,1.63495,1.63315,1.63375,101400000.0
2008-05-21 08:01:00,1.63375,1.63385,1.63305,1.63335,53500000.0
2008-05-21 08:02:00,1.63335,1.63405,1.63315,1.63375,80600000.0
2008-05-21 08:03:00,1.63375,1.63375,1.63355,1.63355,55400000.0
2008-05-21 08:04:00,1.63355,1.63385,1.63345,1.63365,62800000.0
2008-05-21 08:05:00,1.6336,1.63375,1.63355,1.63355,30500000.0
2008-05-21 08:06:00,1.63355,1.6336,1.63345,1.6336,67300000.0
2008-05-21 08:07:00,1.63355,1.63385,1.63355,1.6337,85300000.0
2008-05-21 08:08:00,1.6337,1.63395,1.6337,1.63385,66400000.0
2008-05-21 08:09:00,1.63385,1.63385,1.63315,1.63315,94600000.0
2008-05-21 08:10:00,1.63315,1.63365,1.63315,1.63365,30400000.0
2008-05-21 08:11:00,1.63355,1.63375,1.63335,1.63365,59000000.0
2008-05-21 08:12:00,1.63375,1.63385,1.63355,1.63365,71200000.0
2008-05-21 08:13:00,1.63365,1.63385,1.63335,1.63335,69100000.0
2008-05-21 08:14:00,1.63335,1.63335,1.63315,1.63325,25300000.0
2008-05-21 08:15:00,1.63315,1.63335,1.6329,1.63295,45300000.0
2008-05-21 08:16:00,1.63295,1.63335,1.6329,1.63305,51100000.0
2008-05-21 08:17:00,1.63305,1.63315,1.6327,1.63285,67400000.0
2008-05-21 08:18:00,1.63285,1.63325,1.63275,1.63295,62700000.0
2008-05-21 08:19:00,1.63295,1.63315,1.6325,1.63255,54700000.0
2008-05-21 08:20:00,1.63265,1.63275,1.63245,1.63265,40300000.0
2008-05-21 08:21:00,1.63265,1.6328,1.6321,1.63235,29700000.0
2008-05-21 08:22:00,1.63235,1.63235,1.632,1.63215,38700000.0
2008-05-21 08:23:00,1.63225,1.63255,1.63215,1.63245,28300000.0
2008-05-21 08:24:00,1.63245,1.63265,1.63245,1.63265,11700000.0
2008-05-21 08:25:00,1.63265,1.6331,1.63255,1.63275,35700000.0
2008-05-21 08:26:00,1.6328,1.633,1.63225,1.6329,27200000.0
2008-05-21 08:27:00,1.63285,1.63295,1.63215,1.63225,36800000.0
2008-05-21 08:28:00,1.63235,1.63245,1.63225,1.63225,28500000.0
2008-05-21 08:29:00,1.63225,1.6332,1.63225,1.6329,29400000.0
2008-05-21 08:30:00,1.63285,1.63285,1.6324,1.6325,36300000.0
2008-05-21 08:31:00,1.63255,1.63265,1.63215,1.63215,49400000.0
2008-05-21 08:32:00,1.63225,1.63235,1.6316,1.6316,41800000.0
2008-05-21 08:33:00,1.63155,1.63155,1.63085,1.631,87400000.0
2008-05-21 08:34:00,1.631,1.63125,1.6308,1.63115,42400000.0
2008-05-21 08:35:00,1.63115,1.6317,1.63095,1.63105,63500000.0
2008-05-21 08:36:00,1.63115,1.63125,1.63055,1.63065,57000000.0
2008-05-21 08:37:00,1.6307,1.6309,1.63055,1.63085,34400000.0
2008-05-21 08:38:00,1.63085,1.63135,1.63075,1.63135,33700000.0
2008-05-21 08:39:00,1.63145,1.63155,1.63115,1.63145,37300000.0
2008-05-21 08:40:00,1.6314,1.6317,1.63125,1.63135,33000000.0
2008-05-21 08:41:00,1.63125,1.63125,1.6306,1.63095,20100000.0
2008-05-21 08:42:00,1.63095,1.63095,1.63055,1.63085,22000000.0
2008-05-21 08:43:00,1.63105,1.6311,1.63065,1.6311,16200000.0
2008-05-21 08:44:00,1.63105,1.6314,1.6307,1.63105,22400000.0
2008-05-21 08:45:00,1.63125,1.63165,1.6309,1.63105,45800000.0
2008-05-21 08:46:00,1.63115,1.63115,1.63015,1.63065,42700000.0
2008-05-21 08:47:00,1.63065,1.6312,1.63065,1.63075,23600000.0
2008-05-21 08:48:00,1.63075,1.63085,1.63035,1.63035,26300000.0
2008-05-21 08:49:00,1.6303,1.63075,1.63015,1.6306,35200000.0
2008-05-21 08:50:00,1.63055,1.63065,1.63045,1.63045,19800000.0
2008-05-21 08:51:00,1.6305,1.63085,1.6305,1.63075,35800000.0
2008-05-21 08:52:00,1.63075,1.63085,1.63,1.63045,62700000.0
2008-05-21 08:53:00,1.6305,1.6306,1.63005,1.6302,56100000.0
2008-05-21 08:54:00,1.6301,1.63015,1.6297,1.63005,95800000.0
2008-05-21 08:55:00,1.63,1.63015,1.62955,1.6299,56800000.0
2008-05-21 08:56:00,1.63005,1.63045,1.62975,1.6303,44300000.0
2008-05-21 08:57:00,1.63035,1.63045,1.62985,1.63025,51200000.0
2008-05-21 08:58:00,1.6302,1.6304,1.62985,1.62995,31900000.0
2008-05-21 08:59:00,1.62995,1.63045,1.62975,1.63005,26100000.0
2008-05-21 09:00:00,1.63005,1.6303,1.62975,1.6298,66100000.0
2008-05-21 09:01:00,1.6298,1.63005,1.6295,1.63005,60400000.0
2008-05-21 09:02:00,1.63,1.63035,1.6298,1.6299,58300000.0
2008-05-21 09:03:00,1.62995,1.6303,1.6295,1.6296,144400000.0
2008-05-21 09:04:00,1.6297,1.6298,1.6295,1.6298,57600000.0
2008-05-21 09:05:00,1.62985,1.6302,1.62955,1.62995,107400000.0
2008-05-21 09:06:00,1.62995,1.63025,1.6299,1.63015,68800000.0
2008-05-21 09:07:00,1.6302,1.63025,1.62975,1.62995,56800000.0
2008-05-21 09:08:00,1.62995,1.62995,1.62935,1.6294,35900000.0
2008-05-21 09:09:00,1.62935,1.6298,1.6293,1.62975,37300000.0
2008-05-21 09:10:00,1.62975,1.6306,1.62975,1.6302,76100000.0
2008-05-21 09:11:00,1.63015,1.63015,1.6298,1.63005,38500000.0
2008-05-21 09:12:00,1.6301,1.63035,1.62995,1.63025,105500000.0
2008-05-21 09:13:00,1.63035,1.63035,1.6297,1.63,69600000.0
2008-05-21 09:14:00,1.63,1.63005,1.6297,1.6299,123700000.0
2008-05-21 09:15:00,1.62995,1.63015,1.6298,1.63005,63400000.0
2008-05-21 09:16:00,1.63,1.63015,1.6293,1.62955,93900000.0
2008-05-21 09:17:00,1.6297,1.63065,1.62965,1.63065,47800000.0
2008-05-21 09:18:00,1.63065,1.63095,1.63025,1.63095,82800000.0
2008-05-21 09:19:00,1.63095,1.63095,1.63035,1.63085,77900000.0
2008-05-21 09:20:00,1.63085,1.63145,1.6307,1.63135,88700000.0
2008-05-21 09:21:00,1.63135,1.63155,1.63115,1.63135,106000000.0
2008-05-21 09:22:00,1.63135,1.63155,1.6309,1.6311,55200000.0
2008-05-21 09:23:00,1.6311,1.6314,1.63105,1.6314,22100000.0
2008-05-21 09:24:00,1.6314,1.6314,1.63115,1.6313,46200000.0
2008-05-21 09:25:00,1.63125,1.6321,1.63125,1.63205,54500000.0
2008-05-21 09:26:00,1.63205,1.6326,1.632,1.63245,45700000.0
2008-05-21 09:27:00,1.6324,1.63265,1.63215,1.63235,69900000.0
2008-05-21 09:28:00,1.6324,1.63325,1.6324,1.63325,56200000.0
2008-05-21 09:29:00,1.63315,1.63355,1.63295,1.63355,50000000.0
2008-05-21 09:30:00,1.63355,1.63365,1.63265,1.63285,60800000.0
2008-05-21 09:31:00,1.63285,1.63295,1.63285,1.63295,24600000.0
2008-05-21 09:32:00,1.63295,1.63335,1.6327,1.63335,31800000.0
2008-05-21 09:33:00,1.63335,1.63335,1.63275,1.6328,48400000.0
2008-05-21 09:34:00,1.63275,1.63295,1.63275,1.6328,54900000.0
2008-05-21 09:35:00,1.6328,1.63305,1.6328,1.63305,138200000.0
2008-05-21 09:36:00,1.63305,1.63305,1.6327,1.63305,67600000.0
2008-05-21 09:37:00,1.63305,1.63305,1.63305,1.63305,57000000.0
2008-05-21 09:38:00,1.63305,1.63305,1.63265,1.63265,45800000.0
2008-05-21 09:39:00,1.6327,1.63295,1.63265,1.63275,207900000.0
2008-05-21 09:40:00,1.63275,1.63275,1.6323,1.63275,109500000.0
2008-05-21 09:41:00,1.63275,1.63305,1.6327,1.6327,156500000.0
2008-05-21 09:42:00,1.6327,1.63335,1.6327,1.63315,49600000.0
2008-05-21 09:43:00,1.63315,1.63365,1.63305,1.6333,56900000.0
2008-05-21 09:44:00,1.6333,1.63375,1.63315,1.63365,46200000.0
2008-05-21 09:45:00,1.63325,1.63355,1.63325,1.63335,98300000.0
2008-05-21 09:46:00,1.63335,1.63355,1.63335,1.63345,127500000.0
2008-05-21 09:47:00,1.63345,1.63365,1.63315,1.63345,74200000.0
2008-05-21 09:48:00,1.63345,1.63355,1.63315,1.63325,113100000.0
2008-05-21 09:49:00,1.63325,1.63325,1.6329,1.63315,73900000.0
2008-05-21 09:50:00,1.63305,1.63315,1.63295,1.63295,46700000.0
2008-05-21 09:51:00,1.63275,1.63275,1.6325,1.63265,23300000.0
2008-05-21 09:52:00,1.63265,1.63275,1.6323,1.63275,52400000.0
2008-05-21 09:53:00,1.63275,1.63275,1.6321,1.6325,56100000.0
2008-05-21 09:54:00,1.63255,1.63275,1.6324,1.63255,88300000.0
2008-05-21 09:55:00,1.63255,1.63285,1.63215,1.63275,122500000.0
2008-05-21 09:56:00,1.63275,1.6333,1.63275,1.63305,86900000.0
2008-05-21 09:57:00,1.63295,1.63315,1.6324,1.6327,79700000.0
2008-05-21 09:58:00,1.63265,1.63275,1.6322,1.6324,41900000.0
2008-05-21 09:59:00,1.6325,1.6325,1.63145,1.63145,159200000.0
2008-05-21 10:00:00,1.63145,1.63675,1.63,1.63605,457300000.0
2008-05-21 10:01:00,1.63595,1.6374,1.63575,1.6367,240500000.0
2008-05-21 10:02:00,1.6367,1.6372,1.6366,1.63665,191400000.0
2008-05-21 10:03:00,1.63665,1.6375,1.6359,1.63665,194800000.0
2008-05-21 10:04:00,1.63665,1.63695,1.6357,1.6361,96900000.0
2008-05-21 10:05:00,1.63605,1.6364,1.6352,1.63555,103100000.0
2008-05-21 10:06:00,1.63555,1.63635,1.6354,1.63635,178100000.0
2008-05-21 10:07:00,1.63635,1.63745,1.63605,1.63735,123800000.0
2008-05-21 10:08:00,1.63735,1.63755,1.637,1.6373,135900000.0
2008-05-21 10:09:00,1.63725,1.6374,1.6368,1.6371,120100000.0
2008-05-21 10:10:00,1.6371,1.6373,1.63605,1.63615,265500000.0
2008-05-21 10:11:00,1.63615,1.63615,1.63515,1.6356,124900000.0
2008-05-21 10:12:00,1.63555,1.6358,1.6352,1.6358,95300000.0
2008-05-21 10:13:00,1.6359,1.63655,1.63565,1.63625,235800000.0
2008-05-21 10:14:00,1.63635,1.63655,1.6357,1.63645,140200000.0
2008-05-21 10:15:00,1.63635,1.63665,1.6359,1.63615,102300000.0
2008-05-21 10:16:00,1.63625,1.63645,1.63585,1.63595,143100000.0
2008-05-21 10:17:00,1.636,1.63665,1.636,1.636,92000000.0
2008-05-21 10:18:00,1.636,1.63625,1.63575,1.63615,108500000.0
2008-05-21 10:19:00,1.63615,1.63615,1.63575,1.6358,41000000.0
2008-05-21 10:20:00,1.63575,1.63595,1.6353,1.6353,94500000.0
2008-05-21 10:21:00,1.63525,1.63575,1.6352,1.63565,67700000.0
2008-05-21 10:22:00,1.63545,1.63605,1.63535,1.63595,66000000.0
2008-05-21 10:23:00,1.63585,1.6364,1.63585,1.63615,57000000.0
2008-05-21 10:24:00,1.63605,1.63625,1.63595,1.63615,59700000.0
2008-05-21 10:25:00,1.63615,1.63635,1.6359,1.6362,37200000.0
2008-05-21 10:26:00,1.6362,1.63645,1.63605,1.63605,42300000.0
2008-05-21 10:27:00,1.63605,1.63685,1.63595,1.63685,71300000.0
2008-05-21 10:28:00,1.63695,1.637,1.6366,1.6366,39600000.0
2008-05-21 10:29:00,1.63665,1.63665,1.63565,1.63565,37900000.0
2008-05-21 10:30:00,1.63565,1.63645,1.6356,1.63635,37200000.0
2008-05-21 10:31:00,1.63625,1.63655,1.6357,1.63605,39800000.0
2008-05-21 10:32:00,1.63605,1.637,1.63585,1.63615,39100000.0
2008-05-21 10:33:00,1.6362,1.6363,1.63575,1.63585,51400000.0
2008-05-21 10:34:00,1.63585,1.63595,1.6354,1.63595,84600000.0
2008-05-21 10:35:00,1.63605,1.63645,1.636,1.63615,54600000.0
2008-05-21 10:36:00,1.63615,1.63625,1.63605,1.63615,39600000.0
2008-05-21 10:37:00,1.63615,1.63665,1.63615,1.63665,96200000.0
2008-05-21 10:38:00,1.6367,1.637,1.63665,1.63675,66700000.0
2008-05-21 10:39:00,1.63675,1.63685,1.63635,1.63665,75400000.0
2008-05-21 10:40:00,1.6366,1.63685,1.63635,1.6364,41600000.0
2008-05-21 10:41:00,1.6364,1.63675,1.63625,1.6367,89100000.0
2008-05-21 10:42:00,1.63665,1.637,1.63645,1.63655,124900000.0
2008-05-21 10:43:00,1.6366,1.63695,1.63635,1.6366,82600000.0
2008-05-21 10:44:00,1.63655,1.6367,1.63635,1.6367,56200000.0
2008-05-21 10:45:00,1.63675,1.6373,1.6367,1.63705,39000000.0
2008-05-21 10:46:00,1.63705,1.63715,1.63685,1.63695,43200000.0
2008-05-21 10:47:00,1.6369,1.63735,1.63685,1.63725,53700000.0
2008-05-21 10:48:00,1.63725,1.6374,1.63715,1.63735,24800000.0
2008-05-21 10:49:00,1.63735,1.63755,1.63715,1.63745,19600000.0
2008-05-21 10:50:00,1.6374,1.6378,1.6371,1.63725,59000000.0
2008-05-21 10:51:00,1.6372,1.63765,1.63685,1.63735,103800000.0
2008-05-21 10:52:00,1.63735,1.6374,1.63685,1.63735,92400000.0
2008-05-21 10:53:00,1.63735,1.63745,1.63725,1.63735,45500000.0
2008-05-21 10:54:00,1.63735,1.63755,1.63705,1.63735,66300000.0
2008-05-21 10:55:00,1.6373,1.6376,1.63635,1.63635,52300000.0
2008-05-21 10:56:00,1.63625,1.6364,1.63595,1.63595,48100000.0
2008-05-21 10:57:00,1.636,1.636,1.63495,1.63495,81800000.0
2008-05-21 10:58:00,1.6349,1.6363,1.6342,1.63625,105200000.0
2008-05-21 10:59:00,1.63625,1.63625,1.63565,1.6361,73700000.0
2008-05-21 11:00:00,1.6361,1.6363,1.6359,1.63595,34100000.0
2008-05-21 11:01:00,1.63595,1.6363,1.6357,1.6361,85100000.0
2008-05-21 11:02:00,1.63605,1.6362,1.63545,1.63555,100000000.0
2008-05-21 11:03:00,1.63555,1.6356,1.63525,1.6355,95700000.0
2008-05-21 11:04:00,1.6355,1.6355,1.63495,1.63525,119000000.0
2008-05-21 11:05:00,1.63515,1.6356,1.63505,1.63545,89900000.0
2008-05-21 11:06:00,1.63545,1.63555,1.63505,1.63525,166800000.0
2008-05-21 11:07:00,1.63525,1.6355,1.63455,1.63475,74100000.0
2008-05-21 11:08:00,1.63475,1.6352,1.63415,1.6344,94500000.0
2008-05-21 11:09:00,1.63445,1.63495,1.63425,1.63465,53600000.0
2008-05-21 11:10:00,1.63465,1.63485,1.6344,1.63455,99400000.0
2008-05-21 11:11:00,1.6346,1.6348,1.63405,1.63405,110400000.0
2008-05-21 11:12:00,1.63385,1.63485,1.63375,1.63455,92400000.0
2008-05-21 11:13:00,1.63465,1.63475,1.6341,1.63475,66400000.0
2008-05-21 11:14:00,1.63475,1.63495,1.63475,1.63495,36200000.0
2008-05-21 11:15:00,1.63495,1.63515,1.63465,1.63485,71700000.0
2008-05-21 11:16:00,1.63485,1.6352,1.63475,1.63505,94900000.0
2008-05-21 11:17:00,1.63495,1.63495,1.63465,1.6347,37500000.0
2008-05-21 11:18:00,1.63475,1.63495,1.63455,1.63475,77500000.0
2008-05-21 11:19:00,1.63485,1.63495,1.63465,1.63465,24900000.0
2008-05-21 11:20:00,1.63465,1.63495,1.6346,1.63485,34500000.0
2008-05-21 11:21:00,1.6349,1.63515,1.63475,1.63485,184500000.0
2008-05-21 11:22:00,1.63485,1.6355,1.6348,1.63545,127400000.0
2008-05-21 11:23:00,1.63525,1.6359,1.63505,1.6359,72100000.0
2008-05-21 11:24:00,1.6359,1.636,1.63565,1.63595,39500000.0
2008-05-21 11:25:00,1.63585,1.63615,1.6354,1.6356,139600000.0
2008-05-21 11:26:00,1.63565,1.63595,1.63565,1.63575,193400000.0
2008-05-21 11:27:00,1.63575,1.63615,1.63555,1.63605,120900000.0
2008-05-21 11:28:00,1.63605,1.63615,1.63555,1.63555,98400000.0
2008-05-21 11:29:00,1.63555,1.63625,1.6342,1.6352,163900000.0
2008-05-21 11:30:00,1.6352,1.63525,1.63435,1.63475,104500000.0
2008-05-21 11:31:00,1.63475,1.63505,1.63435,1.6344,47100000.0
2008-05-21 11:32:00,1.63445,1.6347,1.6339,1.63405,82500000.0
2008-05-21 11:33:00,1.63415,1.6347,1.634,1.63425,45300000.0
2008-05-21 11:34:00,1.6342,1.63475,1.63415,1.63475,23400000.0
2008-05-21 11:35:00,1.63465,1.63485,1.6346,1.6346,42900000.0
2008-05-21 11:36:00,1.6346,1.63495,1.6345,1.6348,35100000.0
2008-05-21 11:37:00,1.6348,1.6353,1.6348,1.635,37100000.0
2008-05-21 11:38:00,1.635,1.63515,1.6347,1.63495,25400000.0
2008-05-21 11:39:00,1.635,1.63515,1.6347,1.6349,23300000.0
2008-05-21 11:40:00,1.635,1.63525,1.63465,1.63515,22200000.0
2008-05-21 11:41:00,1.63515,1.63525,1.63475,1.63485,56700000.0
2008-05-21 11:42:00,1.6349,1.635,1.6346,1.6347,28300000.0
2008-05-21 11:43:00,1.63465,1.63525,1.6344,1.6351,35300000.0
2008-05-21 11:44:00,1.63505,1.6353,1.63485,1.63495,53300000.0
2008-05-21 11:45:00,1.63505,1.6352,1.63485,1.6352,24400000.0
2008-05-21 11:46:00,1.63515,1.6352,1.63465,1.6347,48500000.0
2008-05-21 11:47:00,1.63465,1.63485,1.63445,1.63485,29800000.0
2008-05-21 11:48:00,1.6349,1.63505,1.6346,1.6348,30400000.0
2008-05-21 11:49:00,1.6348,1.6351,1.6347,1.6347,33800000.0
2008-05-21 11:50:00,1.6347,1.635,1.6346,1.63485,32100000.0
2008-05-21 11:51:00,1.63485,1.63515,1.63475,1.63495,27000000.0
2008-05-21 11:52:00,1.6349,1.63505,1.63485,1.635,15600000.0
2008-05-21 11:53:00,1.63495,1.6351,1.6349,1.63505,13500000.0
2008-05-21 11:54:00,1.63505,1.63535,1.6349,1.6353,16700000.0
2008-05-21 11:55:00,1.6353,1.6356,1.6353,1.63545,18300000.0
2008-05-21 11:56:00,1.63545,1.63545,1.63485,1.63485,14200000.0
2008-05-21 11:57:00,1.6349,1.6349,1.6346,1.63465,9600000.0
2008-05-21 11:58:00,1.63465,1.63495,1.63455,1.6349,16500000.0
2008-05-21 11:59:00,1.6349,1.63535,1.6349,1.6353,25200000.0
2008-05-21 12:00:00,1.63535,1.6354,1.63525,1.6353,22500000.0
2008-05-21 12:01:00,1.63525,1.63545,1.63525,1.63545,12400000.0
2008-05-21 12:02:00,1.6354,1.6354,1.635,1.63535,19000000.0
2008-05-21 12:03:00,1.63535,1.6355,1.6352,1.6353,32100000.0
2008-05-21 12:04:00,1.63535,1.6356,1.63535,1.63535,16900000.0
2008-05-21 12:05:00,1.63545,1.63555,1.63525,1.63555,22000000.0
2008-05-21 12:06:00,1.63555,1.6356,1.6351,1.63515,25800000.0
2008-05-21 12:07:00,1.63525,1.63545,1.63515,1.63525,33100000.0
2008-05-21 12:08:00,1.63515,1.63525,1.6348,1.6351,32800000.0
2008-05-21 12:09:00,1.6351,1.63555,1.63485,1.6355,38200000.0
2008-05-21 12:10:00,1.63545,1.63595,1.6354,1.6359,22800000.0
2008-05-21 12:11:00,1.63595,1.636,1.6357,1.63575,17100000.0
2008-05-21 12:12:00,1.63575,1.636,1.63565,1.636,29100000.0
2008-05-21 12:13:00,1.636,1.6364,1.63535,1.63535,34300000.0
2008-05-21 12:14:00,1.63525,1.6357,1.63515,1.6354,44600000.0
2008-05-21 12:15:00,1.6355,1.63565,1.6352,1.6352,27500000.0
2008-05-21 12:16:00,1.63525,1.6353,1.63485,1.63525,62700000.0
2008-05-21 12:17:00,1.63515,1.63525,1.63505,1.63505,67100000.0
2008-05-21 12:18:00,1.63505,1.63515,1.63495,1.63505,40600000.0
2008-05-21 12:19:00,1.63505,1.63535,1.635,1.63525,72000000.0
2008-05-21 12:20:00,1.63525,1.63525,1.63515,1.63525,24000000.0
2008-05-21 12:21:00,1.63525,1.63525,1.63425,1.63465,57400000.0
2008-05-21 12:22:00,1.63465,1.63475,1.63445,1.63475,26100000.0
2008-05-21 12:23:00,1.63475,1.63475,1.63425,1.63425,34400000.0
2008-05-21 12:24:00,1.63425,1.63435,1.63395,1.63405,44000000.0
2008-05-21 12:25:00,1.63425,1.63425,1.6335,1.63405,130900000.0
2008-05-21 12:26:00,1.63405,1.6341,1.63375,1.63375,19700000.0
2008-05-21 12:27:00,1.6338,1.63395,1.6335,1.63395,34300000.0
2008-05-21 12:28:00,1.6339,1.63465,1.6339,1.6346,27900000.0
2008-05-21 12:29:00,1.63455,1.63515,1.6343,1.6345,131000000.0
2008-05-21 12:30:00,1.63445,1.6355,1.63435,1.63505,76500000.0
2008-05-21 12:31:00,1.63505,1.6354,1.63495,1.63515,79100000.0
2008-05-21 12:32:00,1.63515,1.63595,1.63515,1.63535,98100000.0
2008-05-21 12:33:00,1.63535,1.63605,1.63515,1.6357,97600000.0
2008-05-21 12:34:00,1.6357,1.63605,1.63555,1.63585,89100000.0
2008-05-21 12:35:00,1.63585,1.63595,1.63555,1.6357,56200000.0
2008-05-21 12:36:00,1.6357,1.63595,1.6354,1.6355,72200000.0
2008-05-21 12:37:00,1.63555,1.63565,1.6354,1.63545,46100000.0
2008-05-21 12:38:00,1.63545,1.63565,1.63485,1.63495,116900000.0
2008-05-21 12:39:00,1.63495,1.6351,1.63455,1.63465,87200000.0
2008-05-21 12:40:00,1.63465,1.63475,1.63445,1.63465,60500000.0
2008-05-21 12:41:00,1.63465,1.6351,1.63445,1.63505,44500000.0
2008-05-21 12:42:00,1.63505,1.63505,1.6348,1.63505,61300000.0
2008-05-21 12:43:00,1.63495,1.63545,1.6348,1.63535,88800000.0
2008-05-21 12:44:00,1.63545,1.63565,1.63525,1.63535,139800000.0
2008-05-21 12:45:00,1.63535,1.63535,1.63505,1.6351,56700000.0
2008-05-21 12:46:00,1.6351,1.6353,1.635,1.635,21400000.0
2008-05-21 12:47:00,1.635,1.63515,1.63475,1.63485,139900000.0
2008-05-21 12:48:00,1.6348,1.63495,1.6345,1.63455,46200000.0
2008-05-21 12:49:00,1.63455,1.63485,1.63455,1.63475,30700000.0
2008-05-21 12:50:00,1.63475,1.63505,1.63475,1.63495,84400000.0
2008-05-21 12:51:00,1.63495,1.63535,1.6348,1.63515,120400000.0
2008-05-21 12:52:00,1.63515,1.63575,1.63505,1.63575,137700000.0
2008-05-21 12:53:00,1.63575,1.63575,1.63545,1.63555,100100000.0
2008-05-21 12:54:00,1.63555,1.63585,1.6355,1.63585,68000000.0
2008-05-21 12:55:00,1.63585,1.63595,1.63545,1.63565,75800000.0
2008-05-21 12:56:00,1.63565,1.63625,1.63565,1.63625,43200000.0
2008-05-21 12:57:00,1.63625,1.63635,1.63605,1.63615,55700000.0
2008-05-21 12:58:00,1.63615,1.63645,1.63575,1.63575,96600000.0
2008-05-21 12:59:00,1.63575,1.63615,1.63545,1.63595,71400000.0
2008-05-21 13:00:00,1.6358,1.63585,1.63495,1.63555,101300000.0
2008-05-21 13:01:00,1.63555,1.63585,1.6352,1.63585,119500000.0
2008-05-21 13:02:00,1.63585,1.63605,1.6353,1.63565,97100000.0
2008-05-21 13:03:00,1.63565,1.63585,1.6354,1.63555,76400000.0
2008-05-21 13:04:00,1.6356,1.63565,1.63515,1.6352,40600000.0
2008-05-21 13:05:00,1.63525,1.6355,1.63515,1.63515,60800000.0
2008-05-21 13:06:00,1.63515,1.63545,1.63495,1.63495,101000000.0
2008-05-21 13:07:00,1.63495,1.63515,1.63475,1.6351,96700000.0
2008-05-21 13:08:00,1.6352,1.6355,1.63515,1.63535,138500000.0
2008-05-21 13:09:00,1.63545,1.63545,1.63525,1.6353,50600000.0
2008-05-21 13:10:00,1.63525,1.63535,1.63495,1.63515,74200000.0
2008-05-21 13:11:00,1.63515,1.63535,1.63495,1.63495,70100000.0
2008-05-21 13:12:00,1.63495,1.63515,1.63475,1.63485,96300000.0
2008-05-21 13:13:00,1.63485,1.63505,1.6344,1.63445,88200000.0
2008-05-21 13:14:00,1.6344,1.6346,1.63365,1.63365,87800000.0
2008-05-21 13:15:00,1.63365,1.63395,1.63355,1.63355,60000000.0
2008-05-21 13:16:00,1.63355,1.63395,1.63295,1.63305,117800000.0
2008-05-21 13:17:00,1.63305,1.63375,1.63305,1.63375,51900000.0
2008-05-21 13:18:00,1.6337,1.6343,1.6336,1.63405,29500000.0
2008-05-21 13:19:00,1.63405,1.63425,1.63325,1.63355,43200000.0
2008-05-21 13:20:00,1.6335,1.63375,1.63335,1.6336,24600000.0
2008-05-21 13:21:00,1.6337,1.6339,1.63295,1.63305,50800000.0
2008-05-21 13:22:00,1.633,1.63345,1.633,1.63315,41100000.0
2008-05-21 13:23:00,1.63325,1.6335,1.6331,1.63345,10000000.0
2008-05-21 13:24:00,1.63345,1.6335,1.6332,1.6335,33800000.0
2008-05-21 13:25:00,1.63345,1.63375,1.63335,1.6336,20800000.0
2008-05-21 13:26:00,1.63365,1.6338,1.63335,1.6338,40900000.0
2008-05-21 13:27:00,1.63375,1.6343,1.6337,1.63425,43800000.0
2008-05-21 13:28:00,1.63455,1.63475,1.63435,1.63465,46500000.0
2008-05-21 13:29:00,1.6346,1.6348,1.63445,1.6347,23700000.0
2008-05-21 13:30:00,1.6347,1.63505,1.63435,1.63445,50300000.0
2008-05-21 13:31:00,1.63445,1.635,1.6344,1.63495,20600000.0
2008-05-21 13:32:00,1.635,1.63505,1.6346,1.635,44100000.0
2008-05-21 13:33:00,1.635,1.6351,1.63475,1.635,58200000.0
2008-05-21 13:34:00,1.635,1.63505,1.6348,1.6348,23600000.0
2008-05-21 13:35:00,1.6348,1.63505,1.6347,1.63495,23500000.0
2008-05-21 13:36:00,1.63495,1.63505,1.63455,1.63455,24200000.0
2008-05-21 13:37:00,1.63465,1.63485,1.63445,1.63485,32600000.0
2008-05-21 13:38:00,1.63485,1.63525,1.63475,1.63515,59900000.0
2008-05-21 13:39:00,1.63515,1.63515,1.63455,1.63475,74500000.0
2008-05-21 13:40:00,1.63475,1.63535,1.63475,1.63515,35000000.0
2008-05-21 13:41:00,1.63525,1.63575,1.63525,1.63555,30600000.0
2008-05-21 13:42:00,1.63545,1.6355,1.6345,1.6345,41400000.0
2008-05-21 13:43:00,1.6345,1.6346,1.63425,1.63445,35100000.0
2008-05-21 13:44:00,1.63455,1.6346,1.63395,1.63415,69900000.0
2008-05-21 13:45:00,1.63415,1.63475,1.6338,1.6347,45800000.0
2008-05-21 13:46:00,1.6347,1.6349,1.63415,1.63435,45400000.0
2008-05-21 13:47:00,1.63445,1.63475,1.63415,1.63445,41200000.0
2008-05-21 13:48:00,1.63445,1.63445,1.63395,1.63435,48400000.0
2008-05-21 13:49:00,1.6344,1.6344,1.63395,1.6343,67300000.0
2008-05-21 13:50:00,1.63435,1.63475,1.6342,1.63455,35700000.0
2008-05-21 13:51:00,1.63455,1.63455,1.63405,1.63425,79100000.0
2008-05-21 13:52:00,1.6343,1.63445,1.63405,1.6344,105200001.0
2008-05-21 13:53:00,1.6343,1.63445,1.63425,1.63445,38300000.0
2008-05-21 13:54:00,1.6344,1.63455,1.6343,1.63455,8900000.0
2008-05-21 13:55:00,1.63455,1.63475,1.63435,1.63455,47400000.0
2008-05-21 13:56:00,1.63465,1.6349,1.63445,1.63465,32600000.0
2008-05-21 13:57:00,1.63485,1.6353,1.63485,1.63495,26100000.0
2008-05-21 13:58:00,1.63495,1.6355,1.63495,1.63535,24000000.0
2008-05-21 13:59:00,1.63535,1.6354,1.6353,1.6354,4300000.0
2008-05-21 14:00:00,1.6354,1.6355,1.63515,1.6352,29200000.0
2008-05-21 14:01:00,1.63515,1.63545,1.63505,1.63515,113300000.0
2008-05-21 14:02:00,1.63515,1.63515,1.6349,1.63505,214400000.0
2008-05-21 14:03:00,1.63505,1.63505,1.63485,1.63495,192800000.0
2008-05-21 14:04:00,1.63495,1.63505,1.63475,1.63475,110100000.0
2008-05-21 14:05:00,1.6347,1.63515,1.6345,1.63515,65800001.0
2008-05-21 14:06:00,1.63505,1.63515,1.63485,1.63515,86300000.0
2008-05-21 14:07:00,1.63515,1.63515,1.63485,1.63485,45800000.0
2008-05-21 14:08:00,1.63485,1.63485,1.63475,1.63475,28100000.0
2008-05-21 14:09:00,1.63475,1.63505,1.63465,1.63505,27800000.0
2008-05-21 14:10:00,1.63505,1.63505,1.63485,1.63495,24100000.0
2008-05-21 14:11:00,1.6349,1.6349,1.63465,1.6347,63400000.0
2008-05-21 14:12:00,1.63475,1.6348,1.63425,1.63425,71900000.0
2008-05-21 14:13:00,1.63425,1.63435,1.63395,1.6341,72500000.0
2008-05-21 14:14:00,1.63415,1.63435,1.63385,1.63425,99600000.0
2008-05-21 14:15:00,1.63435,1.63435,1.63385,1.63415,81100000.0
2008-05-21 14:16:00,1.6342,1.63475,1.63415,1.63455,24200000.0
2008-05-21 14:17:00,1.63445,1.6345,1.63415,1.63415,44200000.0
2008-05-21 14:18:00,1.63415,1.6344,1.63375,1.63435,63500000.0
2008-05-21 14:19:00,1.6343,1.6344,1.63415,1.63415,45100000.0
2008-05-21 14:20:00,1.63415,1.6343,1.63405,1.63425,23900000.0
2008-05-21 14:21:00,1.6345,1.63465,1.63395,1.63425,47800000.0
2008-05-21 14:22:00,1.63415,1.6343,1.63395,1.6343,65200000.0
2008-05-21 14:23:00,1.6343,1.6343,1.634,1.634,40600000.0
2008-05-21 14:24:00,1.63395,1.63435,1.63395,1.63435,39000000.0
2008-05-21 14:25:00,1.63435,1.63475,1.6343,1.63475,87300000.0
2008-05-21 14:26:00,1.63475,1.63485,1.63465,1.63485,20000000.0
2008-05-21 14:27:00,1.63485,1.63485,1.6345,1.63485,28900000.0
2008-05-21 14:28:00,1.63475,1.63495,1.6346,1.63495,25800000.0
2008-05-21 14:29:00,1.63495,1.63505,1.63455,1.63475,42900000.0
2008-05-21 14:30:00,1.63475,1.63545,1.63475,1.63525,34600000.0
2008-05-21 14:31:00,1.6353,1.63545,1.6349,1.6352,26700000.0
2008-05-21 14:32:00,1.6352,1.6354,1.6347,1.6349,25500000.0
2008-05-21 14:33:00,1.63485,1.6349,1.63445,1.6348,35700000.0
2008-05-21 14:34:00,1.63475,1.63515,1.63465,1.63515,22300000.0
2008-05-21 14:35:00,1.63515,1.63545,1.6351,1.6353,22700000.0
2008-05-21 14:36:00,1.6352,1.63555,1.63505,1.6355,32600000.0
2008-05-21 14:37:00,1.63555,1.63555,1.6353,1.6354,23100000.0
2008-05-21 14:38:00,1.63535,1.6357,1.63535,1.6357,41700000.0
2008-05-21 14:39:00,1.63565,1.63595,1.63545,1.63585,20500000.0
2008-05-21 14:40:00,1.63585,1.6363,1.63585,1.63615,34600000.0
2008-05-21 14:41:00,1.63615,1.63615,1.63585,1.63615,18300000.0
2008-05-21 14:42:00,1.6362,1.63625,1.6358,1.63605,38100000.0
2008-05-21 14:43:00,1.63615,1.63615,1.63555,1.63575,35100000.0
2008-05-21 14:44:00,1.63575,1.63595,1.63545,1.63595,49400000.0
2008-05-21 14:45:00,1.63595,1.63595,1.63575,1.6358,44900000.0
2008-05-21 14:46:00,1.6358,1.6359,1.63555,1.6358,40400000.0
2008-05-21 14:47:00,1.63585,1.6359,1.6354,1.63545,47800000.0
2008-05-21 14:48:00,1.63545,1.63585,1.63525,1.63585,30300000.0
2008-05-21 14:49:00,1.63585,1.6359,1.6358,1.6359,13600000.0
2008-05-21 14:50:00,1.636,1.636,1.6353,1.6354,24200000.0
2008-05-21 14:51:00,1.6354,1.6355,1.63485,1.6351,34800000.0
2008-05-21 14:52:00,1.6352,1.63525,1.63485,1.6352,58900000.0
2008-05-21 14:53:00,1.63515,1.63565,1.63515,1.63535,32100000.0
2008-05-21 14:54:00,1.63545,1.63545,1.635,1.6351,48000000.0
2008-05-21 14:55:00,1.6353,1.63565,1.63505,1.63565,40500000.0
2008-05-21 14:56:00,1.63565,1.63565,1.63505,1.63525,37200000.0
2008-05-21 14:57:00,1.63525,1.6354,1.63495,1.6352,44000000.0
2008-05-21 14:58:00,1.6352,1.63525,1.6351,1.63515,10800000.0
2008-05-21 14:59:00,1.63515,1.63555,1.63505,1.63555,48800000.0
2008-05-21 15:00:00,1.63555,1.63565,1.63535,1.63565,44900000.0
2008-05-21 15:01:00,1.63565,1.63565,1.63515,1.63545,54900000.0
2008-05-21 15:02:00,1.6354,1.63545,1.63505,1.63525,57900000.0
2008-05-21 15:03:00,1.63525,1.63535,1.63515,1.63535,41200000.0
2008-05-21 15:04:00,1.63535,1.63545,1.6349,1.63525,74900000.0
2008-05-21 15:05:00,1.63525,1.63535,1.6343,1.63435,63500000.0
2008-05-21 15:06:00,1.63435,1.63445,1.63395,1.63435,71200000.0
2008-05-21 15:07:00,1.63435,1.63435,1.634,1.63425,45200000.0
2008-05-21 15:08:00,1.6343,1.63455,1.63395,1.63395,42500000.0
2008-05-21 15:09:00,1.63395,1.63435,1.6339,1.63405,98400000.0
2008-05-21 15:10:00,1.63405,1.63485,1.63405,1.6347,24200000.0
2008-05-21 15:11:00,1.63475,1.63485,1.6342,1.63435,28500000.0
2008-05-21 15:12:00,1.63445,1.635,1.63415,1.63495,72300000.0
2008-05-21 15:13:00,1.63485,1.6351,1.63465,1.63495,46900000.0
2008-05-21 15:14:00,1.635,1.635,1.63445,1.63495,20100000.0
2008-05-21 15:15:00,1.6349,1.63495,1.6347,1.63485,14100000.0
2008-05-21 15:16:00,1.6348,1.63495,1.63465,1.63475,25900000.0
2008-05-21 15:17:00,1.6347,1.6349,1.6346,1.6348,15400000.0
2008-05-21 15:18:00,1.6347,1.6349,1.63445,1.63465,52100000.0
2008-05-21 15:19:00,1.6346,1.63475,1.63425,1.63445,37200000.0
2008-05-21 15:20:00,1.63445,1.63505,1.63435,1.63465,61100000.0
2008-05-21 15:21:00,1.63465,1.63505,1.6343,1.63505,28400000.0
2008-05-21 15:22:00,1.63525,1.63535,1.63505,1.6352,20800000.0
2008-05-21 15:23:00,1.6352,1.6352,1.6346,1.635,35100000.0
2008-05-21 15:24:00,1.635,1.6352,1.6348,1.635,14300000.0
2008-05-21 15:25:00,1.63505,1.6351,1.63455,1.63475,37600000.0
2008-05-21 15:26:00,1.63475,1.6349,1.63435,1.6345,27200000.0
2008-05-21 15:27:00,1.63445,1.63465,1.6343,1.6345,36000000.0
2008-05-21 15:28:00,1.6345,1.6346,1.6342,1.63455,26900000.0
2008-05-21 15:29:00,1.6346,1.63495,1.6345,1.6347,45200000.0
2008-05-21 15:30:00,1.6347,1.63505,1.6345,1.63485,88400000.0
2008-05-21 15:31:00,1.63495,1.63515,1.6348,1.63505,78000000.0
2008-05-21 15:32:00,1.63505,1.63515,1.63465,1.63485,80300000.0
2008-05-21 15:33:00,1.63485,1.63505,1.63475,1.63485,44900000.0
2008-05-21 15:34:00,1.63485,1.63525,1.63475,1.63505,79800000.0
2008-05-21 15:35:00,1.63505,1.6352,1.63505,1.63515,33300000.0
2008-05-21 15:36:00,1.63515,1.63515,1.63485,1.63495,37400000.0
2008-05-21 15:37:00,1.63495,1.63505,1.63475,1.63485,47800000.0
2008-05-21 15:38:00,1.63495,1.63505,1.63475,1.63475,93000000.0
2008-05-21 15:39:00,1.6348,1.6348,1.63455,1.63475,37400000.0
2008-05-21 15:40:00,1.63465,1.63475,1.63415,1.63415,42700000.0
2008-05-21 15:41:00,1.63415,1.63425,1.634,1.63415,41600000.0
2008-05-21 15:42:00,1.6341,1.6342,1.63375,1.63405,41500000.0
2008-05-21 15:43:00,1.634,1.63485,1.63385,1.6347,69000000.0
2008-05-21 15:44:00,1.6347,1.635,1.6345,1.63485,59900000.0
2008-05-21 15:45:00,1.6348,1.63495,1.6346,1.63475,58300000.0
2008-05-21 15:46:00,1.63475,1.6348,1.63465,1.63475,35200000.0
2008-05-21 15:47:00,1.63475,1.63545,1.63475,1.63525,78400000.0
2008-05-21 15:48:00,1.6352,1.63565,1.63505,1.63545,75400000.0
2008-05-21 15:49:00,1.6355,1.63585,1.63535,1.6356,42500000.0
2008-05-21 15:50:00,1.63555,1.636,1.63555,1.63585,40400000.0
2008-05-21 15:51:00,1.63575,1.63625,1.63575,1.6359,26100000.0
2008-05-21 15:52:00,1.63595,1.6361,1.6357,1.636,37300000.0
2008-05-21 15:53:00,1.63605,1.63615,1.63575,1.6358,97900000.0
2008-05-21 15:54:00,1.6358,1.63605,1.63565,1.63585,28800000.0
2008-05-21 15:55:00,1.6359,1.6359,1.63535,1.63555,37800000.0
2008-05-21 15:56:00,1.6356,1.6358,1.63555,1.63575,12500000.0
2008-05-21 15:57:00,1.63575,1.63605,1.63565,1.6359,27100000.0
2008-05-21 15:58:00,1.63595,1.63605,1.6356,1.63575,23600000.0
2008-05-21 15:59:00,1.63575,1.63655,1.63565,1.63615,47000000.0
2008-05-21 16:00:00,1.63615,1.6366,1.63565,1.636,74500000.0
2008-05-21 16:01:00,1.636,1.636,1.63585,1.63595,18600000.0
2008-05-21 16:02:00,1.63605,1.63665,1.63605,1.63645,69400000.0
2008-05-21 16:03:00,1.6364,1.63665,1.6361,1.63615,64000000.0
2008-05-21 16:04:00,1.63615,1.63645,1.63575,1.63615,77200000.0
2008-05-21 16:05:00,1.636,1.63615,1.63585,1.63605,44000000.0
2008-05-21 16:06:00,1.63605,1.63615,1.6353,1.6353,92400000.0
2008-05-21 16:07:00,1.6353,1.63535,1.63485,1.63495,119500000.0
2008-05-21 16:08:00,1.63495,1.63515,1.63485,1.63515,26800000.0
2008-05-21 16:09:00,1.63515,1.6352,1.63495,1.63505,56100000.0
2008-05-21 16:10:00,1.63505,1.63525,1.63495,1.63505,95300000.0
2008-05-21 16:11:00,1.63505,1.63505,1.63465,1.635,60700000.0
2008-05-21 16:12:00,1.63505,1.63515,1.63495,1.63495,30900000.0
2008-05-21 16:13:00,1.6348,1.63485,1.63455,1.6346,55000000.0
2008-05-21 16:14:00,1.63455,1.63585,1.6345,1.6356,142000000.0
2008-05-21 16:15:00,1.6356,1.6356,1.63465,1.63515,109200000.0
2008-05-21 16:16:00,1.63515,1.63595,1.63515,1.63575,46200000.0
2008-05-21 16:17:00,1.63575,1.63605,1.63555,1.63575,108200000.0
2008-05-21 16:18:00,1.63565,1.63575,1.6352,1.63535,87400000.0
2008-05-21 16:19:00,1.63535,1.6354,1.63475,1.63475,124800000.0
2008-05-21 16:20:00,1.63475,1.63485,1.63435,1.63465,55200000.0
2008-05-21 16:21:00,1.63465,1.63505,1.63435,1.63475,62300000.0
2008-05-21 16:22:00,1.63475,1.63515,1.63475,1.63505,43400000.0
2008-05-21 16:23:00,1.63515,1.63545,1.63495,1.6354,69300000.0
2008-05-21 16:24:00,1.6354,1.63565,1.63535,1.63565,33200000.0
2008-05-21 16:25:00,1.63565,1.6361,1.6354,1.6361,33900000.0
2008-05-21 16:26:00,1.63605,1.63635,1.63585,1.63625,50700000.0
2008-05-21 16:27:00,1.63625,1.63655,1.6356,1.63635,88700000.0
2008-05-21 16:28:00,1.63645,1.63685,1.63625,1.63635,105200000.0
2008-05-21 16:29:00,1.6363,1.63665,1.6356,1.63615,97200000.0
2008-05-21 16:30:00,1.63625,1.63715,1.63615,1.63675,107100000.0
2008-05-21 16:31:00,1.63675,1.63685,1.63615,1.63615,55800000.0
2008-05-21 16:32:00,1.63615,1.6369,1.63615,1.6364,44100000.0
2008-05-21 16:33:00,1.6364,1.6364,1.63605,1.6361,45000000.0
2008-05-21 16:34:00,1.63615,1.63615,1.6357,1.63575,26000000.0
2008-05-21 16:35:00,1.63565,1.6363,1.63555,1.63585,66100000.0
2008-05-21 16:36:00,1.6359,1.63655,1.6359,1.6364,72500000.0
2008-05-21 16:37:00,1.63645,1.6365,1.63545,1.6356,61200000.0
2008-05-21 16:38:00,1.63555,1.63565,1.6352,1.6353,67500000.0
2008-05-21 16:39:00,1.6353,1.6356,1.6353,1.63545,32900000.0
2008-05-21 16:40:00,1.63545,1.63585,1.63535,1.6358,50100000.0
2008-05-21 16:41:00,1.63575,1.6362,1.63555,1.63605,68500000.0
2008-05-21 16:42:00,1.63605,1.63635,1.6358,1.63595,41100000.0
2008-05-21 16:43:00,1.63595,1.63595,1.63555,1.63565,37100000.0
2008-05-21 16:44:00,1.63565,1.63565,1.63505,1.63505,62900000.0
2008-05-21 16:45:00,1.6351,1.6356,1.6351,1.6356,100100000.0
2008-05-21 16:46:00,1.6356,1.6359,1.6356,1.6358,69400000.0
2008-05-21 16:47:00,1.6358,1.63605,1.6356,1.6356,76400000.0
2008-05-21 16:48:00,1.6356,1.63625,1.63535,1.63605,52700000.0
2008-05-21 16:49:00,1.63605,1.63605,1.63545,1.63545,32900000.0
2008-05-21 16:50:00,1.6354,1.6357,1.6351,1.63565,50900000.0
2008-05-21 16:51:00,1.63565,1.63635,1.63565,1.63595,36100000.0
2008-05-21 16:52:00,1.63595,1.6365,1.6359,1.6363,30200000.0
2008-05-21 16:53:00,1.63625,1.63625,1.6358,1.63615,26100000.0
2008-05-21 16:54:00,1.636,1.6361,1.6356,1.6357,21200000.0
2008-05-21 16:55:00,1.6357,1.6357,1.6353,1.63565,26300000.0
2008-05-21 16:56:00,1.63565,1.63585,1.6353,1.63535,34900000.0
2008-05-21 16:57:00,1.6354,1.63615,1.63525,1.6361,29400000.0
2008-05-21 16:58:00,1.636,1.6361,1.63555,1.63555,30500000.0
2008-05-21 16:59:00,1.6356,1.63645,1.6356,1.636,51300000.0
2008-05-21 17:00:00,1.63615,1.63665,1.63585,1.63645,44600000.0
2008-05-21 17:01:00,1.6365,1.6367,1.63605,1.63625,60700000.0
2008-05-21 17:02:00,1.6363,1.63705,1.63615,1.6367,53900000.0
2008-05-21 17:03:00,1.63665,1.63745,1.6365,1.6367,66100000.0
2008-05-21 17:04:00,1.63665,1.6367,1.63575,1.63575,41800000.0
2008-05-21 17:05:00,1.6357,1.6359,1.635,1.63575,48300000.0
2008-05-21 17:06:00,1.63555,1.63595,1.63555,1.63595,26300000.0
2008-05-21 17:07:00,1.636,1.63625,1.6358,1.63615,25100000.0
2008-05-21 17:08:00,1.63615,1.63635,1.63595,1.63635,32400000.0
2008-05-21 17:09:00,1.63635,1.63645,1.63615,1.63645,28300000.0
2008-05-21 17:10:00,1.6364,1.6366,1.6361,1.63645,46700000.0
2008-05-21 17:11:00,1.6364,1.63665,1.63635,1.6365,45200000.0
2008-05-21 17:12:00,1.63655,1.63675,1.63605,1.63605,28300000.0
2008-05-21 17:13:00,1.63605,1.63605,1.63575,1.63585,76700000.0
2008-05-21 17:14:00,1.63585,1.63595,1.63565,1.63565,32300000.0
2008-05-21 17:15:00,1.63565,1.63655,1.6355,1.63575,92400000.0
2008-05-21 17:16:00,1.63585,1.63625,1.63585,1.63615,25700000.0
2008-05-21 17:17:00,1.63615,1.63635,1.63615,1.63615,21400000.0
2008-05-21 17:18:00,1.63615,1.63625,1.63605,1.63615,58800000.0
2008-05-21 17:19:00,1.6362,1.63645,1.63605,1.63625,86900000.0
2008-05-21 17:20:00,1.63625,1.63645,1.63615,1.63615,69400000.0
2008-05-21 17:21:00,1.63615,1.63655,1.63595,1.63645,95100000.0
2008-05-21 17:22:00,1.6365,1.63665,1.6362,1.63625,80300000.0
2008-05-21 17:23:00,1.63625,1.6364,1.63595,1.63595,79900000.0
2008-05-21 17:24:00,1.63595,1.636,1.63545,1.63555,120700000.0
2008-05-21 17:25:00,1.63555,1.63555,1.6348,1.63495,172900000.0
2008-05-21 17:26:00,1.63495,1.6352,1.63485,1.6349,37700000.0
2008-05-21 17:27:00,1.63485,1.635,1.6348,1.6349,17200000.0
2008-05-21 17:28:00,1.63485,1.63515,1.6347,1.63505,74300000.0
2008-05-21 17:29:00,1.63515,1.6352,1.6348,1.6349,82200000.0
2008-05-21 17:30:00,1.6349,1.6351,1.6349,1.6351,12900000.0
2008-05-21 17:31:00,1.6351,1.63565,1.6351,1.63565,33800000.0
2008-05-21 17:32:00,1.6357,1.63575,1.6352,1.6352,78100000.0
2008-05-21 17:33:00,1.6351,1.6351,1.63435,1.6346,54400000.0
2008-05-21 17:34:00,1.63455,1.63495,1.63455,1.63495,24500000.0
2008-05-21 17:35:00,1.63495,1.63515,1.6348,1.63485,64800000.0
2008-05-21 17:36:00,1.63485,1.63515,1.63485,1.63505,68800000.0
2008-05-21 17:37:00,1.63505,1.63525,1.6349,1.63495,29500000.0
2008-05-21 17:38:00,1.63495,1.635,1.63455,1.635,23700000.0
2008-05-21 17:39:00,1.63505,1.6356,1.635,1.6355,43100000.0
2008-05-21 17:40:00,1.6355,1.63555,1.6352,1.63545,26700000.0
2008-05-21 17:41:00,1.6355,1.6358,1.63505,1.63545,58100000.0
2008-05-21 17:42:00,1.63545,1.6356,1.63495,1.63555,61600000.0
2008-05-21 17:43:00,1.63555,1.6357,1.63535,1.63565,32600000.0
2008-05-21 17:44:00,1.63565,1.63585,1.63565,1.63575,26500000.0
2008-05-21 17:45:00,1.6357,1.63585,1.6356,1.63565,20400000.0
2008-05-21 17:46:00,1.63555,1.63585,1.6354,1.63575,33500000.0
2008-05-21 17:47:00,1.63575,1.6358,1.63535,1.63565,78800000.0
2008-05-21 17:48:00,1.63565,1.63575,1.63515,1.63515,63500000.0
2008-05-21 17:49:00,1.63515,1.63565,1.63515,1.63545,35400000.0
2008-05-21 17:50:00,1.63555,1.63575,1.63505,1.63505,80000000.0
2008-05-21 17:51:00,1.63505,1.63515,1.6347,1.63475,70200000.0
2008-05-21 17:52:00,1.63475,1.63535,1.63475,1.63515,255000005.0
2008-05-21 17:53:00,1.63505,1.63535,1.63485,1.63495,79600000.0
2008-05-21 17:54:00,1.63495,1.63525,1.63495,1.6352,13000000.0
2008-05-21 17:55:00,1.63525,1.6355,1.6349,1.6351,34200000.0
2008-05-21 17:56:00,1.63505,1.63505,1.63465,1.6347,17800000.0
2008-05-21 17:57:00,1.63475,1.6353,1.63465,1.63515,49400000.0
2008-05-21 17:58:00,1.6351,1.63545,1.63495,1.6351,42100000.0
2008-05-21 17:59:00,1.63515,1.63535,1.6351,1.63535,2500000.0
2008-05-21 18:00:00,1.6353,1.63535,1.63455,1.6347,20600000.0
2008-05-21 18:01:00,1.63465,1.63485,1.6345,1.6347,16200000.0
2008-05-21 18:02:00,1.63475,1.63495,1.63455,1.6348,36800000.0
2008-05-21 18:03:00,1.63475,1.6348,1.63435,1.63445,28900000.0
2008-05-21 18:04:00,1.63445,1.63465,1.63445,1.63455,7600000.0
2008-05-21 18:05:00,1.63455,1.63465,1.63425,1.63465,28100000.0
2008-05-21 18:06:00,1.63455,1.63475,1.63425,1.63475,26500000.0
2008-05-21 18:07:00,1.63475,1.63485,1.63445,1.63475,16200000.0
2008-05-21 18:08:00,1.63485,1.63495,1.6344,1.63455,25400000.0
2008-05-21 18:09:00,1.63455,1.6346,1.6344,1.6346,6100000.0
2008-05-21 18:10:00,1.63455,1.6346,1.63405,1.63425,24400000.0
2008-05-21 18:11:00,1.63435,1.63445,1.63415,1.63435,23600000.0
2008-05-21 18:12:00,1.63435,1.63465,1.63425,1.63465,23800000.0
2008-05-21 18:13:00,1.63485,1.63505,1.63455,1.63465,18100000.0
2008-05-21 18:14:00,1.6347,1.6347,1.63395,1.6341,23400000.0
2008-05-21 18:15:00,1.63405,1.63445,1.63405,1.6342,20300000.0
2008-05-21 18:16:00,1.6344,1.6344,1.63385,1.63405,17500000.0
2008-05-21 18:17:00,1.6341,1.6341,1.63395,1.63405,1600000.0
2008-05-21 18:18:00,1.6341,1.6342,1.634,1.63405,29000000.0
2008-05-21 18:19:00,1.63405,1.63425,1.63395,1.63425,16600000.0
2008-05-21 18:20:00,1.63425,1.63445,1.63425,1.63435,6700000.0
2008-05-21 18:21:00,1.63435,1.63455,1.63425,1.63435,4300000.0
2008-05-21 18:22:00,1.6344,1.63445,1.6344,1.63445,4100000.0
2008-05-21 18:23:00,1.63445,1.63455,1.63425,1.6345,16300000.0
2008-05-21 18:24:00,1.6345,1.63455,1.6344,1.6344,11100000.0
2008-05-21 18:25:00,1.63445,1.63475,1.63435,1.63475,10100000.0
2008-05-21 18:26:00,1.63465,1.63475,1.6345,1.63465,18100000.0
2008-05-21 18:27:00,1.63485,1.63485,1.6345,1.6345,12900000.0
2008-05-21 18:28:00,1.63445,1.63445,1.63395,1.6344,35400000.0
2008-05-21 18:29:00,1.63445,1.63445,1.63415,1.63425,17100000.0
2008-05-21 18:30:00,1.6343,1.6345,1.63405,1.6341,16500000.0
2008-05-21 18:31:00,1.63415,1.63415,1.63385,1.63405,13600000.0
2008-05-21 18:32:00,1.63405,1.63405,1.6339,1.63395,9100000.0
2008-05-21 18:33:00,1.6339,1.634,1.6338,1.63395,10000000.0
2008-05-21 18:34:00,1.63385,1.63385,1.6336,1.6337,16100000.0
2008-05-21 18:35:00,1.6337,1.63395,1.6337,1.6338,8100000.0
2008-05-21 18:36:00,1.63385,1.63395,1.63375,1.63375,16000000.0
2008-05-21 18:37:00,1.6338,1.6339,1.6336,1.6339,7200000.0
2008-05-21 18:38:00,1.63385,1.63385,1.63365,1.63375,6100000.0
2008-05-21 18:39:00,1.6337,1.6337,1.63355,1.6337,4900000.0
2008-05-21 18:40:00,1.6336,1.6337,1.6336,1.63365,1500000.0
2008-05-21 18:41:00,1.6337,1.63385,1.6336,1.63365,6000000.0
2008-05-21 18:42:00,1.63365,1.63375,1.63285,1.63285,48900000.0
2008-05-21 18:43:00,1.63285,1.63345,1.63255,1.63315,40400000.0
2008-05-21 18:44:00,1.63305,1.63325,1.63295,1.63305,8900000.0
2008-05-21 18:45:00,1.6331,1.63325,1.6329,1.63315,31600000.0
2008-05-21 18:46:00,1.63315,1.63345,1.63305,1.6332,23400000.0
2008-05-21 18:47:00,1.6331,1.63325,1.6328,1.6328,8800000.0
2008-05-21 18:48:00,1.6328,1.63315,1.6326,1.6328,24200000.0
2008-05-21 18:49:00,1.6327,1.633,1.6327,1.6328,7900000.0
2008-05-21 18:50:00,1.63285,1.63305,1.63285,1.63295,8700000.0
2008-05-21 18:51:00,1.63285,1.6332,1.63285,1.6331,8500000.0
2008-05-21 18:52:00,1.63315,1.63315,1.63285,1.633,10500000.0
2008-05-21 18:53:00,1.63305,1.6334,1.63295,1.6333,13000000.0
2008-05-21 18:54:00,1.63335,1.63335,1.63275,1.63275,15700000.0
2008-05-21 18:55:00,1.6328,1.6329,1.63275,1.63285,2700000.0
2008-05-21 18:56:00,1.6328,1.6331,1.6326,1.63285,11000000.0
2008-05-21 18:57:00,1.63285,1.6329,1.6326,1.63275,5100000.0
2008-05-21 18:58:00,1.63285,1.63295,1.63265,1.63295,7700000.0
2008-05-21 18:59:00,1.63285,1.63325,1.63285,1.63325,8400000.0
2008-05-21 19:00:00,1.63315,1.63335,1.63295,1.63295,12400000.0
2008-05-21 19:01:00,1.63305,1.63325,1.63295,1.63315,16300000.0
2008-05-21 19:02:00,1.63315,1.63335,1.6327,1.63335,22400000.0
2008-05-21 19:03:00,1.6332,1.6333,1.633,1.63315,15100000.0
2008-05-21 19:04:00,1.63315,1.63315,1.63295,1.63315,17000000.0
2008-05-21 19:05:00,1.63315,1.63395,1.63315,1.63395,22400000.0
2008-05-21 19:06:00,1.63395,1.63405,1.63375,1.634,18700000.0
2008-05-21 19:07:00,1.63395,1.63405,1.6335,1.63395,22500000.0
2008-05-21 19:08:00,1.63395,1.6344,1.63375,1.63425,25800000.0
2008-05-21 19:09:00,1.63425,1.63425,1.63405,1.63405,4500000.0
2008-05-21 19:10:00,1.63405,1.63405,1.63385,1.63385,2900000.0
2008-05-21 19:11:00,1.6338,1.6338,1.6331,1.6331,16900000.0
2008-05-21 19:12:00,1.63305,1.6333,1.63305,1.63325,9000000.0
2008-05-21 19:13:00,1.6333,1.63345,1.6333,1.63335,3900000.0
2008-05-21 19:14:00,1.6334,1.6334,1.6333,1.63335,4800000.0
2008-05-21 19:15:00,1.6333,1.6334,1.6332,1.63325,12200000.0
2008-05-21 19:16:00,1.63325,1.63355,1.6332,1.63355,8000000.0
2008-05-21 19:17:00,1.63355,1.63355,1.63335,1.63355,4800000.0
2008-05-21 19:18:00,1.6335,1.6336,1.6334,1.6336,5600000.0
2008-05-21 19:19:00,1.63355,1.63425,1.6335,1.63415,15900000.0
2008-05-21 19:20:00,1.6341,1.6342,1.63355,1.63365,12400000.0
2008-05-21 19:21:00,1.63365,1.6337,1.63355,1.6336,8300000.0
2008-05-21 19:22:00,1.63375,1.6342,1.63375,1.6342,10600000.0
2008-05-21 19:23:00,1.63405,1.63425,1.63395,1.63395,19000000.0
2008-05-21 19:24:00,1.63375,1.6339,1.63375,1.63375,15000000.0
2008-05-21 19:25:00,1.6338,1.63415,1.63375,1.6341,7500000.0
2008-05-21 19:26:00,1.63415,1.6343,1.63415,1.6342,4900000.0
2008-05-21 19:27:00,1.63415,1.6344,1.63415,1.63415,9200000.0
2008-05-21 19:28:00,1.63415,1.63435,1.63405,1.6342,4800000.0
2008-05-21 19:29:00,1.63415,1.63445,1.63405,1.6344,6000000.0
2008-05-21 19:30:00,1.6343,1.63445,1.63415,1.6344,6700000.0
2008-05-21 19:31:00,1.63445,1.63445,1.63405,1.6341,12700000.0
2008-05-21 19:32:00,1.63415,1.63425,1.634,1.63415,6600000.0
2008-05-21 19:33:00,1.63415,1.63445,1.63415,1.6342,12500000.0
2008-05-21 19:34:00,1.6342,1.63435,1.63415,1.63435,4400000.0
2008-05-21 19:35:00,1.63435,1.6344,1.63435,1.63435,4000000.0
2008-05-21 19:36:00,1.63435,1.63435,1.63415,1.63415,3800000.0
2008-05-21 19:37:00,1.63405,1.6342,1.63395,1.63405,11500000.0
2008-05-21 19:38:00,1.63405,1.63415,1.63385,1.63395,6200000.0
2008-05-21 19:39:00,1.634,1.634,1.6338,1.6339,3400000.0
2008-05-21 19:40:00,1.63385,1.6339,1.6337,1.63385,8300000.0
2008-05-21 19:41:00,1.6338,1.6342,1.6338,1.63395,7000000.0
2008-05-21 19:42:00,1.634,1.63405,1.63395,1.63395,5400000.0
2008-05-21 19:43:00,1.63405,1.63405,1.63395,1.63395,3100000.0
2008-05-21 19:44:00,1.634,1.63405,1.6339,1.63395,2800000.0
2008-05-21 19:45:00,1.634,1.63465,1.634,1.63455,18600000.0
2008-05-21 19:46:00,1.63455,1.63485,1.6344,1.63445,16900000.0
2008-05-21 19:47:00,1.6344,1.6344,1.6343,1.6343,4900000.0
2008-05-21 19:48:00,1.63435,1.63445,1.6343,1.6344,2700000.0
2008-05-21 19:49:00,1.63445,1.6345,1.63445,1.6345,600000.0
2008-05-21 19:50:00,1.6345,1.6347,1.6345,1.6346,8200000.0
2008-05-21 19:51:00,1.63455,1.6346,1.63435,1.63435,4500000.0
2008-05-21 19:52:00,1.6344,1.6345,1.6341,1.63415,14400000.0
2008-05-21 19:53:00,1.63415,1.63425,1.634,1.63425,8700000.0
2008-05-21 19:54:00,1.63425,1.63425,1.63415,1.63415,1300000.0
2008-05-21 19:55:00,1.63415,1.63435,1.63415,1.63415,12500000.0
2008-05-21 19:56:00,1.63415,1.6344,1.63415,1.6343,6900000.0
2008-05-21 19:57:00,1.6343,1.63445,1.6343,1.63445,3600000.0
2008-05-21 19:58:00,1.63455,1.63465,1.63375,1.63405,18600000.0
2008-05-21 19:59:00,1.63415,1.6345,1.63395,1.63445,18100000.0
2008-05-21 20:00:00,1.63465,1.63465,1.6333,1.6341,116000000.0
2008-05-21 20:01:00,1.6342,1.63475,1.634,1.63465,34800000.0
2008-05-21 20:02:00,1.6343,1.63435,1.63355,1.63405,57800000.0
2008-05-21 20:03:00,1.63415,1.63525,1.63415,1.63455,60500000.0
2008-05-21 20:04:00,1.63455,1.63465,1.6338,1.63425,28000000.0
2008-05-21 20:05:00,1.6341,1.63435,1.6335,1.63385,17800000.0
2008-05-21 20:06:00,1.63375,1.6344,1.63335,1.6343,25800000.0
2008-05-21 20:07:00,1.63425,1.6347,1.6336,1.63425,228800000.0
2008-05-21 20:08:00,1.63425,1.63505,1.63405,1.63445,65600000.0
2008-05-21 20:09:00,1.63445,1.63525,1.63425,1.63485,26500000.0
2008-05-21 20:10:00,1.63485,1.63515,1.63445,1.63505,23100000.0
2008-05-21 20:11:00,1.63505,1.63575,1.63505,1.63575,19900000.0
2008-05-21 20:12:00,1.63575,1.63575,1.63495,1.63535,21000000.0
2008-05-21 20:13:00,1.63545,1.63575,1.63525,1.63555,18100000.0
2008-05-21 20:14:00,1.63565,1.63625,1.6352,1.6354,69900000.0
2008-05-21 20:15:00,1.63535,1.63565,1.63515,1.63535,51100000.0
2008-05-21 20:16:00,1.63545,1.63645,1.63545,1.63635,51700000.0
2008-05-21 20:17:00,1.63615,1.63615,1.63545,1.63575,80100000.0
2008-05-21 20:18:00,1.63575,1.63575,1.63525,1.63525,19500000.0
2008-05-21 20:19:00,1.6352,1.63625,1.63515,1.63585,25400000.0
2008-05-21 20:20:00,1.63595,1.63615,1.63585,1.63605,26300000.0
2008-05-21 20:21:00,1.63605,1.63665,1.63595,1.63595,35500000.0
2008-05-21 20:22:00,1.63595,1.6363,1.63585,1.63615,21100000.0
2008-05-21 20:23:00,1.6362,1.6363,1.6358,1.63625,14700000.0
2008-05-21 20:24:00,1.6363,1.63665,1.6362,1.63645,14400000.0
2008-05-21 20:25:00,1.63625,1.63665,1.63615,1.63665,34500000.0
2008-05-21 20:26:00,1.63645,1.63695,1.63555,1.63555,75700000.0
2008-05-21 20:27:00,1.63555,1.63595,1.63545,1.63595,99200000.0
2008-05-21 20:28:00,1.6359,1.63625,1.63525,1.63595,69500000.0
2008-05-21 20:29:00,1.63615,1.63625,1.6358,1.63625,39800000.0
2008-05-21 20:30:00,1.63605,1.63645,1.63595,1.63625,28600000.0
2008-05-21 20:31:00,1.63605,1.63645,1.63605,1.63625,23200000.0
2008-05-21 20:32:00,1.63625,1.6366,1.63625,1.63645,29800000.0
2008-05-21 20:33:00,1.63645,1.6366,1.63615,1.63615,101700000.0
2008-05-21 20:34:00,1.63615,1.63725,1.63615,1.63635,278200000.0
2008-05-21 20:35:00,1.63655,1.63725,1.63645,1.63725,30600000.0
2008-05-21 20:36:00,1.63705,1.63715,1.63675,1.63675,63800000.0
2008-05-21 20:37:00,1.63675,1.6371,1.63645,1.63685,38400000.0
2008-05-21 20:38:00,1.6371,1.63725,1.63675,1.63675,41200000.0
2008-05-21 20:39:00,1.63675,1.63695,1.63655,1.63665,31900000.0
2008-05-21 20:40:00,1.63665,1.63675,1.63615,1.63615,47900000.0
2008-05-21 20:41:00,1.63615,1.63685,1.636,1.63685,57000000.0
2008-05-21 20:42:00,1.63685,1.6373,1.63675,1.6373,29200000.0
2008-05-21 20:43:00,1.63745,1.63795,1.637,1.63765,20600000.0
2008-05-21 20:44:00,1.6377,1.6381,1.6375,1.6379,19300000.0
2008-05-21 20:45:00,1.63785,1.6379,1.63765,1.63765,11700000.0
2008-05-21 20:46:00,1.6377,1.6377,1.6373,1.6373,9400000.0
2008-05-21 20:47:00,1.6374,1.6387,1.63735,1.63815,27300000.0
2008-05-21 20:48:00,1.6381,1.6384,1.6379,1.63835,13800000.0
2008-05-21 20:49:00,1.6383,1.6384,1.6382,1.63835,8700000.0
2008-05-21 20:50:00,1.6383,1.63845,1.6379,1.63795,16300000.0
2008-05-21 20:51:00,1.63785,1.63805,1.63785,1.63785,13500000.0
2008-05-21 20:52:00,1.6379,1.638,1.63775,1.63775,7300000.0
2008-05-21 20:53:00,1.63775,1.63825,1.63765,1.63805,15400000.0
2008-05-21 20:54:00,1.6381,1.6388,1.6381,1.6388,8500000.0
2008-05-21 20:55:00,1.63865,1.6387,1.6382,1.6383,9200000.0
2008-05-21 20:56:00,1.63835,1.63865,1.63825,1.63865,8700000.0
2008-05-21 20:57:00,1.63865,1.6394,1.6385,1.6394,16000000.0
2008-05-21 20:58:00,1.6393,1.6399,1.6393,1.6398,18400000.0
2008-05-21 20:59:00,1.63965,1.63965,1.63915,1.6393,22800000.0
2008-05-21 21:00:00,1.63925,1.6395,1.63905,1.63915,14200000.0
2008-05-21 21:01:00,1.63925,1.63945,1.63875,1.6392,28700000.0
2008-05-21 21:02:00,1.63915,1.63915,1.63845,1.639,33000000.0
2008-05-21 21:03:00,1.63895,1.63925,1.63895,1.63905,6200000.0
2008-05-21 21:04:00,1.63905,1.63905,1.6387,1.63895,3500000.0
2008-05-21 21:05:00,1.639,1.63945,1.63895,1.6393,10000000.0
2008-05-21 21:06:00,1.63925,1.63965,1.63915,1.63945,11800000.0
2008-05-21 21:07:00,1.63945,1.63975,1.63935,1.6396,8700000.0
2008-05-21 21:08:00,1.63965,1.6397,1.6394,1.63945,12400000.0
2008-05-21 21:09:00,1.63935,1.63955,1.6392,1.63945,7900000.0
2008-05-21 21:10:00,1.63945,1.63945,1.6392,1.63925,6100000.0
2008-05-21 21:11:00,1.6393,1.63955,1.63895,1.63925,18300000.0
2008-05-21 21:12:00,1.63915,1.63985,1.63915,1.63965,16500000.0
2008-05-21 21:13:00,1.6397,1.63985,1.63945,1.6396,24800000.0
2008-05-21 21:14:00,1.6396,1.6396,1.63925,1.6393,10000000.0
2008-05-21 21:15:00,1.63935,1.63935,1.63905,1.63905,2100000.0
2008-05-21 21:16:00,1.63905,1.6393,1.63895,1.63915,13300000.0
2008-05-21 21:17:00,1.63955,1.64005,1.63945,1.63985,10800000.0
2008-05-21 21:18:00,1.6397,1.63985,1.6393,1.6393,8700000.0
2008-05-21 21:19:00,1.63925,1.63935,1.63915,1.6392,3500000.0
2008-05-21 21:20:00,1.63935,1.63935,1.6383,1.6389,14300000.0
2008-05-21 21:21:00,1.6389,1.639,1.63875,1.6389,10800000.0
2008-05-21 21:22:00,1.639,1.6391,1.63875,1.63875,11700000.0
2008-05-21 21:23:00,1.63875,1.63915,1.6386,1.63915,9700000.0
2008-05-21 21:24:00,1.63915,1.63915,1.6388,1.6388,2100000.0
2008-05-21 21:25:00,1.63885,1.63905,1.6388,1.6388,16700000.0
2008-05-21 21:26:00,1.6387,1.63875,1.63845,1.63855,12100000.0
2008-05-21 21:27:00,1.63865,1.63875,1.63855,1.63855,11000000.0
2008-05-21 21:28:00,1.63855,1.63885,1.63855,1.63885,6500000.0
2008-05-21 21:29:00,1.6387,1.63915,1.63865,1.63915,3500000.0
2008-05-21 21:30:00,1.63895,1.63935,1.63865,1.6388,7100000.0
2008-05-21 21:31:00,1.6388,1.63915,1.63865,1.63865,12500000.0
2008-05-21 21:32:00,1.6387,1.63885,1.6387,1.63885,5100000.0
2008-05-21 21:33:00,1.63885,1.63885,1.63875,1.63875,2400000.0
2008-05-21 21:34:00,1.63875,1.63885,1.63825,1.63865,17200000.0
2008-05-21 21:35:00,1.63875,1.63895,1.63855,1.63865,15300000.0
2008-05-21 21:36:00,1.63865,1.63915,1.63865,1.6391,16600000.0
2008-05-21 21:37:00,1.63895,1.63945,1.6389,1.63925,21300000.0
2008-05-21 21:38:00,1.63925,1.63925,1.6384,1.6384,20700000.0
2008-05-21 21:39:00,1.63835,1.63875,1.63835,1.63875,13300000.0
2008-05-21 21:40:00,1.63875,1.63895,1.63875,1.63895,7600000.0
2008-05-21 21:41:00,1.63915,1.63985,1.63915,1.63965,24400000.0
2008-05-21 21:42:00,1.63955,1.63975,1.63955,1.63965,14200000.0
2008-05-21 21:43:00,1.63965,1.63975,1.63965,1.63975,5000000.0
2008-05-21 21:44:00,1.63985,1.64035,1.63965,1.64035,14700000.0
2008-05-21 21:45:00,1.64045,1.64045,1.63985,1.64005,16000000.0
2008-05-21 21:46:00,1.64025,1.64105,1.6401,1.64015,51300000.0
2008-05-21 21:47:00,1.64015,1.64035,1.63995,1.64005,40200000.0
2008-05-21 21:48:00,1.64005,1.64005,1.63985,1.63985,6800000.0
2008-05-21 21:49:00,1.63995,1.64015,1.63985,1.64015,16200000.0
2008-05-21 21:50:00,1.64015,1.64025,1.64015,1.64025,5300000.0
2008-05-21 21:51:00,1.64035,1.64145,1.64035,1.64115,40600000.0
2008-05-21 21:52:00,1.6413,1.64145,1.64095,1.64095,28100000.0
2008-05-21 21:53:00,1.64095,1.64115,1.6405,1.6405,3800000.0
2008-05-21 21:54:00,1.6406,1.6408,1.6406,1.64065,6900000.0
2008-05-21 21:55:00,1.64075,1.64075,1.6405,1.64055,3300000.0
2008-05-21 21:56:00,1.64045,1.64055,1.63975,1.6399,18300000.0
2008-05-21 21:57:00,1.63975,1.64,1.63975,1.63995,3300000.0
2008-05-21 21:58:00,1.63995,1.63995,1.6398,1.63985,6900000.0
2008-05-21 21:59:00,1.63985,1.63985,1.6395,1.6397,9200000.0
2008-05-21 22:00:00,1.6397,1.63985,1.6395,1.63985,25400000.0
2008-05-21 22:01:00,1.63985,1.6399,1.63985,1.63985,5600000.0
2008-05-21 22:02:00,1.63995,1.63995,1.6399,1.6399,3000000.0
2008-05-21 22:03:00,1.6399,1.64015,1.6399,1.64005,8500000.0
2008-05-21 22:04:00,1.64015,1.64075,1.64,1.64025,10600000.0
2008-05-21 22:05:00,1.64015,1.64075,1.64015,1.6406,5400000.0
2008-05-21 22:06:00,1.64045,1.6407,1.64045,1.64065,5300000.0
2008-05-21 22:07:00,1.6406,1.6408,1.6406,1.6408,1500000.0
2008-05-21 22:08:00,1.64075,1.64125,1.6407,1.64125,9600000.0
2008-05-21 22:09:00,1.64125,1.64125,1.641,1.64115,2700000.0
2008-05-21 22:10:00,1.64135,1.6415,1.64085,1.64115,25500000.0
2008-05-21 22:11:00,1.6413,1.6413,1.64085,1.64095,10400000.0
2008-05-21 22:12:00,1.64095,1.64115,1.64085,1.64085,5600000.0
2008-05-21 22:13:00,1.6409,1.64135,1.6409,1.6411,8100000.0
2008-05-21 22:14:00,1.64105,1.64115,1.64055,1.64075,7000000.0
2008-05-21 22:15:00,1.64065,1.64075,1.64065,1.64065,1800000.0
2008-05-21 22:16:00,1.6407,1.64075,1.6404,1.6404,6600000.0
2008-05-21 22:17:00,1.64035,1.64035,1.64005,1.6403,5100000.0
2008-05-21 22:18:00,1.64035,1.64035,1.6402,1.6402,1600000.0
2008-05-21 22:19:00,1.6402,1.6402,1.63935,1.63945,7900000.0
2008-05-21 22:20:00,1.6395,1.63955,1.63945,1.63945,1200000.0
2008-05-21 22:21:00,1.6394,1.63955,1.6393,1.63945,11700000.0
2008-05-21 22:22:00,1.63945,1.63955,1.63935,1.6395,13200000.0
2008-05-21 22:23:00,1.6396,1.6397,1.6396,1.6397,1200000.0
2008-05-21 22:24:00,1.6397,1.6398,1.6397,1.6398,1500000.0
2008-05-21 22:25:00,1.63975,1.63975,1.63965,1.63975,4200000.0
2008-05-21 22:26:00,1.6397,1.63975,1.63965,1.63965,3300000.0
2008-05-21 22:27:00,1.63975,1.6398,1.63965,1.6398,2400000.0
2008-05-21 22:28:00,1.6399,1.64045,1.6398,1.64045,11600000.0
2008-05-21 22:29:00,1.64035,1.64055,1.6402,1.6404,4200000.0
2008-05-21 22:30:00,1.64025,1.64085,1.6402,1.6406,9400000.0
2008-05-21 22:31:00,1.6406,1.6406,1.6403,1.64045,7100000.0
2008-05-21 22:32:00,1.64045,1.64045,1.63995,1.64005,13100000.0
2008-05-21 22:33:00,1.64005,1.64005,1.6396,1.6396,5300000.0
2008-05-21 22:34:00,1.63955,1.63955,1.63915,1.6392,4500000.0
2008-05-21 22:35:00,1.63925,1.63925,1.6389,1.63905,10800000.0
2008-05-21 22:36:00,1.63905,1.6392,1.63785,1.63805,22300000.0
2008-05-21 22:37:00,1.63805,1.63845,1.6369,1.63815,31100000.0
2008-05-21 22:38:00,1.63815,1.6389,1.6381,1.6387,36100000.0
2008-05-21 22:39:00,1.6388,1.6391,1.6388,1.63895,5400000.0
2008-05-21 22:40:00,1.63885,1.63885,1.63885,1.63885,300000.0
2008-05-21 22:41:00,1.6389,1.6391,1.6388,1.639,5700000.0
2008-05-21 22:42:00,1.63915,1.63915,1.63845,1.63885,9400000.0
2008-05-21 22:43:00,1.63875,1.6389,1.63855,1.63865,8400000.0
2008-05-21 22:44:00,1.6388,1.63885,1.63875,1.6388,4800000.0
2008-05-21 22:45:00,1.63875,1.63875,1.63855,1.63865,5700000.0
2008-05-21 22:46:00,1.63865,1.63865,1.6385,1.63865,5100000.0
2008-05-21 22:47:00,1.63875,1.63955,1.63865,1.63955,10600000.0
2008-05-21 22:48:00,1.6396,1.63985,1.63895,1.63985,11800000.0
2008-05-21 22:49:00,1.63985,1.64005,1.63975,1.6399,5400000.0
2008-05-21 22:50:00,1.6399,1.64035,1.63985,1.64025,4000000.0
2008-05-21 22:51:00,1.64015,1.64025,1.64015,1.6402,4200000.0
2008-05-21 22:52:00,1.6402,1.6404,1.6401,1.6404,4300000.0
2008-05-21 22:53:00,1.6404,1.641,1.6402,1.641,6200000.0
2008-05-21 22:54:00,1.641,1.641,1.64055,1.6407,19300000.0
2008-05-21 22:55:00,1.64065,1.6411,1.64055,1.641,10400000.0
2008-05-21 22:56:00,1.6411,1.6411,1.6409,1.6409,5500000.0
2008-05-21 22:57:00,1.6409,1.641,1.64075,1.6409,12000000.0
2008-05-21 22:58:00,1.6409,1.6411,1.6407,1.6409,33200000.0
2008-05-21 22:59:00,1.6409,1.641,1.64065,1.6408,4300000.0
2008-05-21 23:00:00,1.6407,1.6407,1.6405,1.6405,3100000.0
2008-05-21 23:01:00,1.6405,1.6405,1.6404,1.6404,2000000.0
2008-05-21 23:02:00,1.6405,1.6407,1.6404,1.6407,2000000.0
2008-05-21 23:03:00,1.6407,1.6407,1.63975,1.64015,1000000.0
2008-05-21 23:04:00,1.6405,1.64055,1.6404,1.6404,1600000.0
2008-05-21 23:05:00,1.6404,1.64065,1.64015,1.64065,1900000.0
2008-05-21 23:06:00,1.6407,1.64075,1.64055,1.64055,1100000.0
2008-05-21 23:07:00,1.64055,1.64065,1.64055,1.64065,800000.0
2008-05-21 23:08:00,1.6406,1.64075,1.6406,1.64075,800000.0
2008-05-21 23:09:00,1.64075,1.641,1.6402,1.6403,15800000.0
2008-05-21 23:10:00,1.6403,1.6403,1.64005,1.6402,2000000.0
2008-05-21 23:11:00,1.6402,1.6402,1.6398,1.63985,4200000.0
2008-05-21 23:12:00,1.6399,1.64005,1.6396,1.6398,5300000.0
2008-05-21 23:13:00,1.6399,1.6399,1.63925,1.63935,4500000.0
2008-05-21 23:14:00,1.63935,1.63965,1.6393,1.6396,17100000.0
2008-05-21 23:15:00,1.6397,1.6399,1.6397,1.63975,6700000.0
2008-05-21 23:16:00,1.6398,1.64,1.63975,1.6398,4900000.0
2008-05-21 23:17:00,1.63975,1.64,1.63975,1.64,2100000.0
2008-05-21 23:18:00,1.6401,1.6407,1.64,1.64,6400000.0
2008-05-21 23:19:00,1.6402,1.6403,1.63975,1.64005,14700000.0
2008-05-21 23:20:00,1.64,1.6406,1.63985,1.6406,17200000.0
2008-05-21 23:21:00,1.6405,1.6406,1.6403,1.6405,11300000.0
2008-05-21 23:22:00,1.64035,1.6404,1.64,1.64,9900000.0
2008-05-21 23:23:00,1.6402,1.6405,1.6402,1.6403,7100000.0
2008-05-21 23:24:00,1.6403,1.6407,1.6403,1.6405,9200000.0
2008-05-21 23:25:00,1.6405,1.6405,1.6405,1.6405,3600000.0
2008-05-21 23:26:00,1.64045,1.64045,1.63845,1.6394,20700000.0
2008-05-21 23:27:00,1.6392,1.6398,1.6392,1.6398,46400000.0
2008-05-21 23:28:00,1.6398,1.6398,1.6397,1.6397,28900000.0
2008-05-21 23:30:00,1.6396,1.6398,1.6396,1.6398,56500000.0
2008-05-21 23:31:00,1.6397,1.64,1.6397,1.64,49700000.0
2008-05-21 23:32:00,1.64,1.6402,1.64,1.6401,29800000.0
2008-05-21 23:33:00,1.64035,1.6407,1.64035,1.6406,13500000.0
2008-05-21 23:34:00,1.6407,1.6407,1.6405,1.6406,20500000.0
2008-05-21 23:35:00,1.6406,1.6408,1.6398,1.64035,27400000.0
2008-05-21 23:36:00,1.64025,1.64075,1.64025,1.64075,8800000.0
2008-05-21 23:37:00,1.6406,1.6406,1.6401,1.6402,22900000.0
2008-05-21 23:38:00,1.6402,1.6404,1.64005,1.6404,10800000.0
2008-05-21 23:39:00,1.6404,1.6404,1.63965,1.6397,32600000.0
2008-05-21 23:40:00,1.6397,1.6398,1.6396,1.6397,24900000.0
2008-05-21 23:41:00,1.6396,1.6398,1.6395,1.6397,15500000.0
2008-05-21 23:42:00,1.6397,1.6398,1.63855,1.6394,38600000.0
2008-05-21 23:43:00,1.6394,1.6396,1.6394,1.6396,14400000.0
2008-05-21 23:44:00,1.6396,1.64,1.63935,1.63935,15000000.0
2008-05-21 23:45:00,1.6395,1.6398,1.6394,1.6398,5600000.0
2008-05-21 23:46:00,1.6398,1.6398,1.6397,1.6398,3600000.0
2008-05-21 23:48:00,1.6398,1.6398,1.6398,1.6398,900000.0
2008-05-21 23:49:00,1.6398,1.6398,1.6394,1.6398,11500000.0
2008-05-21 23:50:00,1.63975,1.6398,1.6397,1.6397,2400000.0
2008-05-21 23:51:00,1.6397,1.6399,1.6397,1.6398,9900000.0
2008-05-21 23:52:00,1.6396,1.63975,1.6393,1.6393,14600000.0
2008-05-21 23:53:00,1.6395,1.6395,1.6393,1.6393,1700000.0
2008-05-21 23:54:00,1.6393,1.6395,1.6393,1.6395,7700000.0
2008-05-21 23:55:00,1.6395,1.6395,1.6393,1.6394,9900000.0
2008-05-21 23:56:00,1.6395,1.6395,1.6395,1.6395,44000000.0
2008-05-21 23:57:00,1.6396,1.63965,1.6396,1.63965,500000.0
2008-05-21 23:58:00,1.6396,1.6397,1.6396,1.6397,2200000.0
2008-05-21 23:59:00,1.6396,1.6396,1.6396,1.6396,4000000.0
2008-05-22 00:00:00,1.6395,1.6397,1.6393,1.6397,20900000.0
2008-05-22 00:01:00,1.6398,1.6399,1.6398,1.6399,32200000.0
2008-05-22 00:02:00,1.6398,1.6399,1.6395,1.6397,18900000.0
2008-05-22 00:03:00,1.6397,1.6397,1.639,1.6393,9000000.0
2008-05-22 00:04:00,1.6394,1.6395,1.639,1.639,71800000.0
2008-05-22 00:05:00,1.6391,1.6393,1.639,1.639,95600000.0
2008-05-22 00:06:00,1.6391,1.6391,1.6389,1.6391,37400000.0
2008-05-22 00:07:00,1.639,1.6393,1.639,1.6393,13700000.0
2008-05-22 00:08:00,1.6394,1.6398,1.6392,1.6398,41200000.0
2008-05-22 00:09:00,1.6398,1.6398,1.6397,1.6397,8600000.0
2008-05-22 00:10:00,1.6397,1.64,1.6397,1.64,72000000.0
2008-05-22 00:11:00,1.6401,1.6404,1.64005,1.6401,33700000.0
2008-05-22 00:12:00,1.6401,1.64025,1.6401,1.6402,28500000.0
2008-05-22 00:13:00,1.6402,1.6404,1.6402,1.6403,19100000.0
2008-05-22 00:14:00,1.6404,1.6404,1.6403,1.6403,42300000.0
2008-05-22 00:15:00,1.6403,1.6405,1.6403,1.6404,20300000.0
2008-05-22 00:16:00,1.64035,1.6404,1.6401,1.6404,17600000.0
2008-05-22 00:17:00,1.6404,1.6405,1.6404,1.6405,5600000.0
2008-05-22 00:18:00,1.6404,1.6404,1.6401,1.6401,25600000.0
2008-05-22 00:19:00,1.6401,1.6403,1.6401,1.6403,138100000.0
2008-05-22 00:20:00,1.6403,1.6405,1.6403,1.6403,25700000.0
2008-05-22 00:21:00,1.6403,1.6403,1.6403,1.6403,400000.0
2008-05-22 00:22:00,1.6403,1.6403,1.6403,1.6403,13700000.0
2008-05-22 00:23:00,1.6405,1.6405,1.6405,1.6405,1600000.0
2008-05-22 00:24:00,1.64025,1.64025,1.6402,1.6402,2400000.0
2008-05-22 00:25:00,1.6402,1.6402,1.6402,1.6402,1600000.0
2008-05-22 00:26:00,1.6402,1.6402,1.6402,1.6402,400000.0
2008-05-22 00:27:00,1.6402,1.6406,1.6399,1.6406,108400000.0
2008-05-22 00:28:00,1.6406,1.6407,1.6404,1.6407,26800000.0
2008-05-22 00:29:00,1.6407,1.6407,1.6404,1.6405,28300000.0
2008-05-22 00:30:00,1.64035,1.64035,1.6401,1.6403,14700000.0
2008-05-22 00:31:00,1.6403,1.6404,1.6403,1.6404,10600000.0
2008-05-22 00:32:00,1.6404,1.6405,1.6404,1.6405,124100000.0
2008-05-22 00:33:00,1.6405,1.641,1.6405,1.641,37400000.0
2008-05-22 00:34:00,1.641,1.6411,1.641,1.641,155100000.0
2008-05-22 00:35:00,1.641,1.6414,1.641,1.6414,21700000.0
2008-05-22 00:36:00,1.6414,1.6414,1.641,1.6411,25100000.0
2008-05-22 00:37:00,1.641,1.6413,1.6409,1.6409,22100000.0
2008-05-22 00:38:00,1.6409,1.6412,1.6407,1.6409,37200000.0
2008-05-22 00:39:00,1.6409,1.641,1.6409,1.641,7300000.0
2008-05-22 00:40:00,1.641,1.641,1.63565,1.6404,28900000.0
2008-05-22 00:41:00,1.6404,1.64065,1.6404,1.6406,71700000.0
2008-05-22 00:42:00,1.64055,1.6406,1.64055,1.6406,1500000.0
2008-05-22 00:43:00,1.64055,1.6407,1.6405,1.64055,8500000.0
2008-05-22 00:44:00,1.6406,1.64095,1.6406,1.64095,31900000.0
2008-05-22 00:45:00,1.641,1.6411,1.641,1.6411,10000000.0
2008-05-22 00:46:00,1.641,1.641,1.641,1.641,3000000.0
2008-05-22 00:47:00,1.6409,1.6409,1.6407,1.6409,26500000.0
2008-05-22 00:48:00,1.6409,1.641,1.6408,1.641,21900000.0
2008-05-22 00:49:00,1.641,1.641,1.6407,1.6409,201100000.0
2008-05-22 00:50:00,1.6409,1.6411,1.6409,1.6411,2800000.0
2008-05-22 00:51:00,1.641,1.6411,1.64085,1.641,11800000.0
2008-05-22 00:52:00,1.6411,1.6415,1.64095,1.6412,28000000.0
2008-05-22 00:53:00,1.6411,1.6414,1.64095,1.6412,44600000.0
2008-05-22 00:54:00,1.6412,1.6413,1.6411,1.6412,13700000.0
2008-05-22 00:55:00,1.6412,1.6412,1.641,1.64105,21200000.0
2008-05-22 00:56:00,1.641,1.6414,1.641,1.6411,20300000.0
2008-05-22 00:57:00,1.6412,1.64125,1.64105,1.64105,8100000.0
2008-05-22 00:58:00,1.641,1.6411,1.641,1.64105,9900000.0
2008-05-22 00:59:00,1.64105,1.64105,1.6405,1.6408,51500000.0
2008-05-22 01:00:00,1.6408,1.6409,1.6407,1.6409,27200000.0
2008-05-22 01:01:00,1.64085,1.6409,1.6404,1.6404,17400000.0
2008-05-22 01:02:00,1.6404,1.6407,1.6403,1.6406,13400000.0
2008-05-22 01:03:00,1.6405,1.6407,1.6405,1.6406,7800000.0
2008-05-22 01:04:00,1.6406,1.6407,1.6403,1.6403,6200000.0
2008-05-22 01:05:00,1.6403,1.64035,1.6403,1.6403,2000000.0
2008-05-22 01:06:00,1.6403,1.6406,1.6402,1.6404,7000000.0
2008-05-22 01:07:00,1.6404,1.6404,1.6402,1.6402,16900000.0
2008-05-22 01:08:00,1.6402,1.6405,1.6402,1.6405,5600000.0
2008-05-22 01:09:00,1.64035,1.6405,1.64035,1.6405,1100000.0
2008-05-22 01:10:00,1.6405,1.6406,1.6405,1.6406,800000.0
2008-05-22 01:11:00,1.6407,1.6407,1.6405,1.6405,4500000.0
2008-05-22 01:12:00,1.6405,1.6406,1.64015,1.64025,10800000.0
2008-05-22 01:13:00,1.6404,1.6406,1.6404,1.6405,5800000.0
2008-05-22 01:14:00,1.6405,1.6406,1.6403,1.6404,4200000.0
2008-05-22 01:15:00,1.6403,1.6403,1.6401,1.6402,7300000.0
2008-05-22 01:16:00,1.6402,1.6402,1.6402,1.6402,400000.0
2008-05-22 01:17:00,1.6402,1.6403,1.6402,1.6403,14100000.0
2008-05-22 01:18:00,1.6403,1.6403,1.6399,1.6399,18900000.0
2008-05-22 01:19:00,1.64,1.64,1.63945,1.63955,78700000.0
2008-05-22 01:20:00,1.6396,1.6397,1.6395,1.6395,10400000.0
2008-05-22 01:21:00,1.6395,1.6395,1.6395,1.6395,12900000.0
2008-05-22 01:22:00,1.6395,1.6396,1.6394,1.6395,2700000.0
2008-05-22 01:23:00,1.6395,1.6396,1.6393,1.6396,14000000.0
2008-05-22 01:24:00,1.63955,1.6397,1.6395,1.6397,41000000.0
2008-05-22 01:25:00,1.6396,1.6397,1.6395,1.6397,15200000.0
2008-05-22 01:26:00,1.6398,1.6398,1.6398,1.6398,400000.0
2008-05-22 01:27:00,1.6397,1.64,1.63965,1.6399,10800000.0
2008-05-22 01:28:00,1.6399,1.6399,1.6396,1.6398,21900000.0
2008-05-22 01:29:00,1.6398,1.6398,1.6398,1.6398,2000000.0
2008-05-22 01:30:00,1.6399,1.6399,1.6396,1.6397,44500000.0
2008-05-22 01:31:00,1.6397,1.6399,1.6397,1.6398,35600000.0
2008-05-22 01:32:00,1.6397,1.6399,1.6397,1.6397,23200000.0
2008-05-22 01:33:00,1.6397,1.6398,1.6397,1.6397,35100000.0
2008-05-22 01:34:00,1.6397,1.6397,1.6397,1.6397,1200000.0
2008-05-22 01:35:00,1.6396,1.6397,1.6394,1.6396,51300000.0
2008-05-22 01:36:00,1.6395,1.6398,1.6395,1.6396,70200000.0
2008-05-22 01:37:00,1.6397,1.6398,1.6395,1.6398,31900000.0
2008-05-22 01:38:00,1.6397,1.6397,1.6394,1.6394,42100000.0
2008-05-22 01:39:00,1.6396,1.6397,1.6396,1.6397,5000000.0
2008-05-22 01:40:00,1.6399,1.6399,1.6398,1.6398,5200000.0
2008-05-22 01:41:00,1.6398,1.64,1.6398,1.64,8800000.0
2008-05-22 01:42:00,1.63995,1.64,1.6399,1.63995,9900000.0
2008-05-22 01:43:00,1.63995,1.63995,1.6398,1.6398,11600000.0
2008-05-22 01:44:00,1.6399,1.64,1.6398,1.6398,7400000.0
2008-05-22 01:45:00,1.6398,1.6399,1.6396,1.6399,25500000.0
2008-05-22 01:46:00,1.6399,1.6399,1.6396,1.6396,10500000.0
2008-05-22 01:47:00,1.6396,1.6396,1.6389,1.639,29600000.0
2008-05-22 01:48:00,1.6389,1.6389,1.6387,1.6387,50600000.0
2008-05-22 01:49:00,1.6388,1.6388,1.6387,1.6387,11200000.0
2008-05-22 01:50:00,1.6388,1.6392,1.6388,1.639,12700000.0
2008-05-22 01:51:00,1.6391,1.6391,1.6387,1.6387,12000000.0
2008-05-22 01:52:00,1.6388,1.6392,1.6388,1.6392,26300000.0
2008-05-22 01:53:00,1.6393,1.6393,1.6392,1.6393,11500000.0
2008-05-22 01:54:00,1.6395,1.6397,1.6394,1.6395,52200000.0
2008-05-22 01:55:00,1.6395,1.6395,1.6391,1.6391,17800000.0
2008-05-22 01:56:00,1.6391,1.6391,1.6389,1.639,5400000.0
2008-05-22 01:57:00,1.6389,1.6391,1.6388,1.639,10200000.0
2008-05-22 01:58:00,1.639,1.639,1.6388,1.6389,4200000.0
2008-05-22 01:59:00,1.6389,1.6389,1.6387,1.6388,4200000.0
2008-05-22 02:00:00,1.6388,1.6392,1.6388,1.6391,11700000.0
2008-05-22 02:01:00,1.6391,1.6393,1.6386,1.6392,39800000.0
2008-05-22 02:02:00,1.6393,1.6395,1.6392,1.6395,35600000.0
2008-05-22 02:03:00,1.6395,1.6395,1.6393,1.6394,22200000.0
2008-05-22 02:04:00,1.6393,1.6395,1.6393,1.6395,16100000.0
2008-05-22 02:05:00,1.6395,1.6395,1.6389,1.6392,42500000.0
2008-05-22 02:06:00,1.6393,1.6395,1.6391,1.6394,183700000.0
2008-05-22 02:07:00,1.6394,1.6396,1.6393,1.6396,8000000.0
2008-05-22 02:08:00,1.6396,1.6396,1.63935,1.6394,8400000.0
2008-05-22 02:09:00,1.6394,1.6395,1.6388,1.63905,33400000.0
2008-05-22 02:10:00,1.63905,1.6397,1.639,1.6397,36600000.0
2008-05-22 02:11:00,1.6397,1.63995,1.6396,1.63975,23300000.0
2008-05-22 02:12:00,1.63965,1.63965,1.6392,1.6392,46900000.0
2008-05-22 02:13:00,1.639,1.6393,1.63885,1.6393,24600000.0
2008-05-22 02:14:00,1.63945,1.6395,1.6393,1.6395,8500000.0
2008-05-22 02:15:00,1.6395,1.6397,1.6395,1.63955,15000000.0
2008-05-22 02:16:00,1.63955,1.6397,1.6391,1.63935,26600000.0
2008-05-22 02:17:00,1.63935,1.6396,1.63935,1.6395,27700000.0
2008-05-22 02:18:00,1.6395,1.63955,1.6393,1.6393,16800000.0
2008-05-22 02:19:00,1.6393,1.6394,1.6389,1.63905,33900000.0
2008-05-22 02:20:00,1.63905,1.6393,1.6389,1.6393,20900000.0
2008-05-22 02:21:00,1.6392,1.6394,1.6391,1.63925,31700000.0
2008-05-22 02:22:00,1.6392,1.6393,1.63875,1.63875,22500000.0
2008-05-22 02:23:00,1.63885,1.63915,1.6387,1.639,15200000.0
2008-05-22 02:24:00,1.639,1.63935,1.639,1.6392,22400000.0
2008-05-22 02:25:00,1.6392,1.6394,1.63905,1.6392,10100000.0
2008-05-22 02:26:00,1.6393,1.6393,1.6386,1.63875,6500000.0
2008-05-22 02:27:00,1.63875,1.63885,1.63875,1.6388,9600000.0
2008-05-22 02:28:00,1.6388,1.6388,1.6386,1.6386,12400000.0
2008-05-22 02:29:00,1.6386,1.6386,1.6386,1.6386,4200000.0
2008-05-22 02:30:00,1.6386,1.6387,1.63765,1.63765,13000000.0
2008-05-22 02:31:00,1.6377,1.6386,1.6376,1.6386,80700000.0
2008-05-22 02:32:00,1.6386,1.6387,1.63815,1.6385,25200000.0
2008-05-22 02:33:00,1.6386,1.6386,1.6386,1.6386,1200000.0
2008-05-22 02:34:00,1.6384,1.6385,1.6383,1.6383,9700000.0
2008-05-22 02:35:00,1.6382,1.6384,1.63805,1.6381,20200000.0
2008-05-22 02:36:00,1.63815,1.63815,1.6378,1.6379,4700000.0
2008-05-22 02:37:00,1.6378,1.6378,1.63735,1.6374,5700000.0
2008-05-22 02:38:00,1.63745,1.6376,1.6372,1.6375,19200000.0
2008-05-22 02:39:00,1.6375,1.63775,1.6375,1.6377,7600000.0
2008-05-22 02:40:00,1.6376,1.6377,1.6373,1.63765,24400000.0
2008-05-22 02:41:00,1.6377,1.6378,1.6375,1.6378,16900000.0
2008-05-22 02:42:00,1.6379,1.638,1.63715,1.63745,68100000.0
2008-05-22 02:43:00,1.6375,1.6377,1.63745,1.6376,45500000.0
2008-05-22 02:44:00,1.6375,1.6375,1.6374,1.6374,2800000.0
2008-05-22 02:45:00,1.6374,1.63785,1.6374,1.63785,6800000.0
2008-05-22 02:46:00,1.63795,1.6381,1.63785,1.638,25400000.0
2008-05-22 02:47:00,1.63795,1.63805,1.6377,1.638,43800000.0
2008-05-22 02:48:00,1.638,1.6381,1.6377,1.6381,72400000.0
2008-05-22 02:49:00,1.63805,1.63845,1.63805,1.63835,47900000.0
2008-05-22 02:50:00,1.63835,1.6384,1.6381,1.63825,22100000.0
2008-05-22 02:51:00,1.63825,1.63845,1.6382,1.6382,16800000.0
2008-05-22 02:52:00,1.6382,1.6388,1.63805,1.63875,30800000.0
2008-05-22 02:53:00,1.63875,1.63875,1.63845,1.63865,13800000.0
2008-05-22 02:54:00,1.63865,1.63885,1.63835,1.63875,28900000.0
2008-05-22 02:55:00,1.63875,1.6389,1.6383,1.63835,61100000.0
2008-05-22 02:56:00,1.6383,1.63865,1.6383,1.63855,36500000.0
2008-05-22 02:57:00,1.6386,1.63865,1.638,1.6381,57000000.0
2008-05-22 02:58:00,1.6382,1.63835,1.6381,1.6382,74600000.0
2008-05-22 02:59:00,1.6381,1.63845,1.6378,1.63825,47600000.0
2008-05-22 03:00:00,1.63785,1.63835,1.63785,1.63825,29100000.0
2008-05-22 03:01:00,1.63825,1.63845,1.63825,1.6383,8900000.0
2008-05-22 03:02:00,1.6383,1.6383,1.6381,1.6383,6600000.0
2008-05-22 03:03:00,1.6379,1.6382,1.6379,1.6381,12200000.0
2008-05-22 03:04:00,1.6381,1.6383,1.6381,1.6383,8000000.0
2008-05-22 03:05:00,1.6383,1.6386,1.63815,1.6383,5400000.0
2008-05-22 03:06:00,1.6383,1.6384,1.6383,1.6383,4200000.0
2008-05-22 03:07:00,1.6383,1.6385,1.6383,1.6385,1700000.0
2008-05-22 03:08:00,1.6385,1.6385,1.6379,1.6382,5100000.0
2008-05-22 03:09:00,1.6382,1.6383,1.63815,1.6383,10500000.0
2008-05-22 03:10:00,1.6383,1.6385,1.6383,1.6385,7600000.0
2008-05-22 03:11:00,1.6385,1.6385,1.63815,1.6383,5600000.0
2008-05-22 03:12:00,1.6383,1.63845,1.6383,1.63845,7700000.0
2008-05-22 03:13:00,1.6384,1.6387,1.6384,1.6387,6800000.0
2008-05-22 03:14:00,1.6387,1.6387,1.6387,1.6387,2400000.0
2008-05-22 03:15:00,1.6385,1.63865,1.6385,1.6386,14700000.0
2008-05-22 03:16:00,1.6386,1.6387,1.6383,1.6385,5000000.0
2008-05-22 03:17:00,1.6387,1.6387,1.63835,1.6384,28200000.0
2008-05-22 03:18:00,1.6385,1.6386,1.6385,1.6385,22700000.0
2008-05-22 03:19:00,1.6385,1.6385,1.63805,1.63805,9500000.0
2008-05-22 03:20:00,1.6381,1.6382,1.63805,1.6382,3000000.0
2008-05-22 03:21:00,1.6382,1.6382,1.638,1.638,3000000.0
2008-05-22 03:22:00,1.638,1.6381,1.638,1.6381,800000.0
2008-05-22 03:23:00,1.6381,1.6384,1.638,1.6383,6400000.0
2008-05-22 03:24:00,1.6383,1.6386,1.6382,1.6383,18200000.0
2008-05-22 03:25:00,1.6383,1.6384,1.63795,1.6382,7100000.0
2008-05-22 03:26:00,1.6382,1.6387,1.6382,1.6387,5000000.0
2008-05-22 03:27:00,1.6387,1.6387,1.6387,1.6387,200000.0
2008-05-22 03:28:00,1.6388,1.6388,1.6386,1.6387,2500000.0
2008-05-22 03:29:00,1.6385,1.63855,1.6384,1.63855,4200000.0
2008-05-22 03:30:00,1.6386,1.6386,1.6386,1.6386,800000.0
2008-05-22 03:31:00,1.6387,1.6387,1.6385,1.63855,5200000.0
2008-05-22 03:32:00,1.6385,1.6389,1.6385,1.6389,6600000.0
2008-05-22 03:33:00,1.6388,1.639,1.6382,1.6384,23800000.0
2008-05-22 03:34:00,1.6384,1.6384,1.63815,1.6382,1900000.0
2008-05-22 03:35:00,1.6382,1.6383,1.6379,1.6381,10200000.0
2008-05-22 03:36:00,1.6381,1.6384,1.6381,1.6384,5300000.0
2008-05-22 03:37:00,1.6384,1.6384,1.6379,1.6379,4700000.0
2008-05-22 03:38:00,1.6378,1.6381,1.6378,1.6381,8400000.0
2008-05-22 03:39:00,1.6381,1.6382,1.6379,1.6382,5100000.0
2008-05-22 03:40:00,1.6382,1.6382,1.638,1.638,1500000.0
2008-05-22 03:41:00,1.638,1.6383,1.638,1.6383,9900000.0
2008-05-22 03:42:00,1.6384,1.6384,1.63805,1.6382,3600000.0
2008-05-22 03:43:00,1.6382,1.6382,1.6379,1.6382,12800000.0
2008-05-22 03:44:00,1.6382,1.6385,1.6382,1.6385,9700000.0
2008-05-22 03:45:00,1.6386,1.6386,1.6379,1.6379,75700000.0
2008-05-22 03:46:00,1.6379,1.6381,1.63755,1.63755,232500000.0
2008-05-22 03:47:00,1.63755,1.638,1.6375,1.63775,93100000.0
2008-05-22 03:48:00,1.6377,1.6378,1.6375,1.6375,83500000.0
2008-05-22 03:49:00,1.63765,1.63765,1.63705,1.6371,71400000.0
2008-05-22 03:50:00,1.63725,1.6374,1.637,1.6374,62600000.0
2008-05-22 03:51:00,1.6374,1.638,1.6374,1.638,97200000.0
2008-05-22 03:52:00,1.63795,1.63815,1.6378,1.63795,29000000.0
2008-05-22 03:53:00,1.6379,1.63795,1.63755,1.6376,24800000.0
2008-05-22 03:54:00,1.6377,1.638,1.6377,1.638,11100000.0
2008-05-22 03:55:00,1.638,1.6381,1.63785,1.638,6200000.0
2008-05-22 03:56:00,1.638,1.638,1.6378,1.63785,8900000.0
2008-05-22 03:57:00,1.6378,1.6378,1.63765,1.6377,5700000.0
2008-05-22 03:58:00,1.63785,1.638,1.63765,1.638,7600000.0
2008-05-22 03:59:00,1.63795,1.63795,1.6375,1.6375,19500000.0
2008-05-22 04:00:00,1.63755,1.63805,1.63755,1.63805,20800000.0
2008-05-22 04:01:00,1.63805,1.63805,1.6374,1.6374,17100000.0
2008-05-22 04:02:00,1.63735,1.6374,1.6372,1.6372,8300000.0
2008-05-22 04:03:00,1.6373,1.63765,1.6372,1.6373,43400000.0
2008-05-22 04:04:00,1.6373,1.6373,1.63715,1.63715,5400000.0
2008-05-22 04:05:00,1.63715,1.6372,1.6369,1.6371,33100000.0
2008-05-22 04:06:00,1.63705,1.6372,1.6368,1.63685,34900000.0
2008-05-22 04:07:00,1.637,1.638,1.6369,1.6376,141100000.0
2008-05-22 04:08:00,1.6378,1.6385,1.63765,1.6382,135100000.0
2008-05-22 04:09:00,1.63815,1.6384,1.6378,1.6384,31700000.0
2008-05-22 04:10:00,1.6384,1.6384,1.6376,1.6379,90900000.0
2008-05-22 04:11:00,1.6378,1.63795,1.63765,1.6379,42300000.0
2008-05-22 04:12:00,1.63785,1.638,1.6378,1.63785,15600000.0
2008-05-22 04:13:00,1.63785,1.63795,1.6377,1.6378,16400000.0
2008-05-22 04:14:00,1.6377,1.63775,1.63745,1.63775,14700000.0
2008-05-22 04:15:00,1.6378,1.638,1.6377,1.638,33500000.0
2008-05-22 04:16:00,1.6381,1.63825,1.6376,1.6378,74200000.0
2008-05-22 04:17:00,1.63775,1.6382,1.6377,1.63795,175700000.0
2008-05-22 04:18:00,1.638,1.6384,1.63785,1.6383,62500000.0
2008-05-22 04:19:00,1.63835,1.6387,1.63825,1.6383,39800000.0
2008-05-22 04:20:00,1.6383,1.6383,1.6378,1.6381,61100000.0
2008-05-22 04:21:00,1.6381,1.63845,1.6381,1.63825,52400000.0
2008-05-22 04:22:00,1.63825,1.6383,1.6381,1.63815,18700000.0
2008-05-22 04:23:00,1.6381,1.6383,1.638,1.63805,24600000.0
2008-05-22 04:24:00,1.6381,1.6382,1.6379,1.638,36200000.0
2008-05-22 04:25:00,1.63805,1.6381,1.638,1.6381,4700000.0
2008-05-22 04:26:00,1.638,1.638,1.6378,1.6379,6000000.0
2008-05-22 04:27:00,1.6379,1.6382,1.6379,1.6382,10300000.0
2008-05-22 04:28:00,1.6382,1.6383,1.63815,1.6383,9400000.0
2008-05-22 04:29:00,1.6382,1.6383,1.6379,1.6379,9100000.0
2008-05-22 04:30:00,1.6378,1.6378,1.6373,1.63755,17500000.0
2008-05-22 04:31:00,1.63755,1.6378,1.63745,1.6377,20200000.0
2008-05-22 04:32:00,1.6378,1.6384,1.6377,1.6384,38900000.0
2008-05-22 04:33:00,1.6384,1.6385,1.6382,1.6384,34700000.0
2008-05-22 04:34:00,1.63835,1.6385,1.6383,1.6385,16600000.0
2008-05-22 04:35:00,1.6385,1.6385,1.6382,1.6382,9200000.0
2008-05-22 04:36:00,1.6382,1.6389,1.6382,1.6386,195900000.0
2008-05-22 04:37:00,1.6386,1.6388,1.63835,1.6385,213200000.0
2008-05-22 04:38:00,1.6385,1.639,1.63845,1.6387,29700000.0
2008-05-22 04:39:00,1.6388,1.639,1.63825,1.639,71800000.0
2008-05-22 04:40:00,1.639,1.6392,1.63885,1.639,66200000.0
2008-05-22 04:41:00,1.639,1.63905,1.6389,1.63905,28200000.0
2008-05-22 04:42:00,1.6391,1.6391,1.638,1.638,20100000.0
2008-05-22 04:43:00,1.6382,1.6387,1.6382,1.63835,24700000.0
2008-05-22 04:44:00,1.6384,1.6391,1.6383,1.6389,69700000.0
2008-05-22 04:45:00,1.63885,1.6392,1.63885,1.6392,16300000.0
2008-05-22 04:46:00,1.63935,1.6395,1.6387,1.6387,24800000.0
2008-05-22 04:47:00,1.63895,1.6392,1.6388,1.6389,24900000.0
2008-05-22 04:48:00,1.6389,1.639,1.6385,1.6385,17100000.0
2008-05-22 04:49:00,1.6385,1.6385,1.6374,1.6378,53900000.0
2008-05-22 04:50:00,1.63785,1.6384,1.63775,1.6383,28200000.0
2008-05-22 04:51:00,1.6383,1.63875,1.63805,1.63875,35800000.0
2008-05-22 04:52:00,1.63875,1.63905,1.63855,1.63865,46000000.0
2008-05-22 04:53:00,1.6388,1.6389,1.63865,1.6388,33000000.0
2008-05-22 04:54:00,1.6388,1.6391,1.63875,1.639,62700000.0
2008-05-22 04:55:00,1.6391,1.63915,1.6387,1.63875,38900000.0
2008-05-22 04:56:00,1.63875,1.63875,1.638,1.6382,71800000.0
2008-05-22 04:57:00,1.6382,1.63865,1.638,1.6386,54200000.0
2008-05-22 04:58:00,1.6386,1.63865,1.63845,1.6385,5000000.0
2008-05-22 04:59:00,1.63865,1.63885,1.6385,1.6388,11300000.0
2008-05-22 05:00:00,1.6388,1.6389,1.6385,1.6387,26400000.0
2008-05-22 05:01:00,1.6386,1.6386,1.63765,1.63775,26100000.0
2008-05-22 05:02:00,1.63775,1.6382,1.6377,1.6382,17400000.0
2008-05-22 05:03:00,1.6381,1.6381,1.6369,1.63805,49200000.0
2008-05-22 05:04:00,1.63805,1.63805,1.637,1.6378,49600000.0
2008-05-22 05:05:00,1.6378,1.6381,1.6376,1.6381,24400000.0
2008-05-22 05:06:00,1.638,1.6383,1.6379,1.6383,7600000.0
2008-05-22 05:07:00,1.6384,1.6384,1.6379,1.6379,15400000.0
2008-05-22 05:08:00,1.638,1.6381,1.63725,1.638,32300000.0
2008-05-22 05:09:00,1.63795,1.63795,1.63745,1.63775,15400000.0
2008-05-22 05:10:00,1.6378,1.6382,1.6375,1.6378,27500000.0
2008-05-22 05:11:00,1.6379,1.6384,1.6379,1.63815,13000000.0
2008-05-22 05:12:00,1.6382,1.6384,1.6377,1.638,28100000.0
2008-05-22 05:13:00,1.6381,1.6382,1.63785,1.63805,8600000.0
2008-05-22 05:14:00,1.638,1.638,1.63725,1.6378,10300000.0
2008-05-22 05:15:00,1.63795,1.638,1.637,1.63705,27700000.0
2008-05-22 05:16:00,1.6371,1.6376,1.6367,1.6375,82700000.0
2008-05-22 05:17:00,1.6374,1.6375,1.6374,1.6375,7000000.0
2008-05-22 05:18:00,1.63755,1.6376,1.6374,1.6376,9100000.0
2008-05-22 05:19:00,1.6376,1.6376,1.6371,1.6372,5400000.0
2008-05-22 05:20:00,1.6369,1.6374,1.6369,1.6374,6700000.0
2008-05-22 05:21:00,1.6373,1.6374,1.6373,1.6373,5600000.0
2008-05-22 05:22:00,1.6373,1.6378,1.6373,1.63765,17600000.0
2008-05-22 05:23:00,1.6377,1.63775,1.63765,1.6377,4500000.0
2008-05-22 05:24:00,1.63775,1.6381,1.63775,1.6379,46100000.0
2008-05-22 05:25:00,1.6381,1.6382,1.6379,1.63795,19400000.0
2008-05-22 05:26:00,1.6379,1.6382,1.6379,1.63795,13200000.0
2008-05-22 05:27:00,1.638,1.63815,1.63785,1.6379,7700000.0
2008-05-22 05:28:00,1.6379,1.638,1.6377,1.638,20900000.0
2008-05-22 05:29:00,1.6381,1.6381,1.6377,1.63785,7200000.0
2008-05-22 05:30:00,1.63785,1.6382,1.63785,1.638,7400000.0
2008-05-22 05:31:00,1.6381,1.6384,1.6381,1.6383,9000000.0
2008-05-22 05:32:00,1.6383,1.6385,1.63815,1.6383,8600000.0
2008-05-22 05:33:00,1.6382,1.6383,1.6382,1.6383,1200000.0
2008-05-22 05:34:00,1.6383,1.6383,1.6376,1.6381,27100000.0
2008-05-22 05:35:00,1.6381,1.6381,1.6381,1.6381,1200000.0
2008-05-22 05:36:00,1.63815,1.6383,1.6379,1.638,5400000.0
2008-05-22 05:37:00,1.638,1.6381,1.6372,1.6376,28300000.0
2008-05-22 05:38:00,1.6375,1.6378,1.6373,1.6375,23200000.0
2008-05-22 05:39:00,1.6375,1.6376,1.6372,1.6372,9800000.0
2008-05-22 05:40:00,1.6371,1.6376,1.6371,1.6373,18800000.0
2008-05-22 05:41:00,1.6373,1.6374,1.6371,1.6374,10400000.0
2008-05-22 05:42:00,1.6374,1.6376,1.6374,1.6375,4200000.0
2008-05-22 05:43:00,1.6376,1.638,1.6376,1.6376,46100000.0
2008-05-22 05:44:00,1.6376,1.6376,1.6372,1.6375,14900000.0
2008-05-22 05:45:00,1.6377,1.6379,1.6377,1.6379,11000000.0
2008-05-22 05:46:00,1.63795,1.638,1.6378,1.6378,9400000.0
2008-05-22 05:47:00,1.6378,1.6382,1.6377,1.6379,11000000.0
2008-05-22 05:48:00,1.6379,1.6381,1.6378,1.6381,10000000.0
2008-05-22 05:49:00,1.6381,1.6382,1.6379,1.638,16900000.0
2008-05-22 05:50:00,1.63795,1.63795,1.6378,1.6378,6100000.0
2008-05-22 05:51:00,1.6379,1.6382,1.6379,1.6382,4700000.0
2008-05-22 05:52:00,1.6382,1.6383,1.6378,1.6378,20800000.0
2008-05-22 05:53:00,1.6378,1.6386,1.6378,1.6386,32500000.0
2008-05-22 05:54:00,1.6387,1.6387,1.6382,1.6382,20500000.0
2008-05-22 05:55:00,1.6382,1.6383,1.63785,1.6379,28700000.0
2008-05-22 05:56:00,1.63785,1.63795,1.6377,1.63785,15300000.0
2008-05-22 05:57:00,1.63805,1.63805,1.6376,1.6376,42500000.0
2008-05-22 05:58:00,1.6376,1.638,1.6375,1.63795,24900000.0
2008-05-22 05:59:00,1.638,1.638,1.6376,1.6378,14400000.0
2008-05-22 06:00:00,1.6377,1.6383,1.6376,1.6382,30100000.0
2008-05-22 06:01:00,1.6381,1.6388,1.638,1.63845,29600000.0
2008-05-22 06:02:00,1.6386,1.6387,1.6382,1.6385,24800000.0
2008-05-22 06:03:00,1.6385,1.6386,1.6384,1.6384,5800000.0
2008-05-22 06:04:00,1.6383,1.6384,1.63785,1.6382,32700000.0
2008-05-22 06:05:00,1.6382,1.6382,1.6378,1.6378,31800000.0
2008-05-22 06:06:00,1.6378,1.6378,1.6374,1.6374,41200000.0
2008-05-22 06:07:00,1.6375,1.6377,1.6372,1.63725,16000000.0
2008-05-22 06:08:00,1.6373,1.6376,1.63725,1.6373,9700000.0
2008-05-22 06:09:00,1.63735,1.6374,1.63685,1.637,9600000.0
2008-05-22 06:10:00,1.6371,1.6372,1.6367,1.6369,22900000.0
2008-05-22 06:11:00,1.6369,1.6373,1.6369,1.6373,37600000.0
2008-05-22 06:12:00,1.6373,1.63825,1.6372,1.6382,44100000.0
2008-05-22 06:13:00,1.6383,1.6383,1.6382,1.6382,4000000.0
2008-05-22 06:14:00,1.63815,1.6383,1.6377,1.6377,11300000.0
2008-05-22 06:15:00,1.6378,1.6379,1.6377,1.6377,10700000.0
2008-05-22 06:16:00,1.63785,1.6381,1.6374,1.6376,44400000.0
2008-05-22 06:17:00,1.63765,1.63815,1.6372,1.6372,78200000.0
2008-05-22 06:18:00,1.6373,1.63765,1.6371,1.63745,34400000.0
2008-05-22 06:19:00,1.63755,1.63815,1.63755,1.6378,19900000.0
2008-05-22 06:20:00,1.6376,1.6382,1.6374,1.63745,42300000.0
2008-05-22 06:21:00,1.6375,1.638,1.63695,1.6379,44500000.0
2008-05-22 06:22:00,1.6379,1.6379,1.63755,1.6377,19500000.0
2008-05-22 06:23:00,1.6377,1.6377,1.6374,1.6374,16200000.0
2008-05-22 06:24:00,1.6374,1.63775,1.6374,1.6375,26000000.0
2008-05-22 06:25:00,1.6375,1.6377,1.6371,1.6372,16200000.0
2008-05-22 06:26:00,1.63725,1.6374,1.6366,1.6371,46200000.0
2008-05-22 06:27:00,1.6371,1.6378,1.637,1.6373,28500000.0
2008-05-22 06:28:00,1.6371,1.6376,1.6369,1.6374,50800000.0
2008-05-22 06:29:00,1.6374,1.6381,1.63735,1.6379,25700000.0
2008-05-22 06:30:00,1.6379,1.638,1.6377,1.6379,13000000.0
2008-05-22 06:31:00,1.6378,1.638,1.6375,1.6378,33200000.0
2008-05-22 06:32:00,1.6378,1.6378,1.6375,1.6375,11400000.0
2008-05-22 06:33:00,1.6375,1.6376,1.6372,1.6372,14900000.0
2008-05-22 06:34:00,1.6372,1.6376,1.6372,1.6376,45300000.0
2008-05-22 06:35:00,1.6377,1.6377,1.63735,1.6374,53300000.0
2008-05-22 06:36:00,1.6374,1.6374,1.6371,1.6373,8800000.0
2008-05-22 06:37:00,1.6373,1.6385,1.6373,1.6383,35100000.0
2008-05-22 06:38:00,1.63825,1.6386,1.63805,1.6384,26400000.0
2008-05-22 06:39:00,1.6384,1.6384,1.6377,1.6377,20500000.0
2008-05-22 06:40:00,1.6377,1.6379,1.6371,1.6372,57700000.0
2008-05-22 06:41:00,1.6372,1.6373,1.63695,1.6372,12300000.0
2008-05-22 06:42:00,1.6374,1.63745,1.6373,1.6374,29200000.0
2008-05-22 06:43:00,1.63755,1.63755,1.6373,1.6374,11700000.0
2008-05-22 06:44:00,1.63745,1.6375,1.6374,1.6374,12200000.0
2008-05-22 06:45:00,1.6375,1.6375,1.6374,1.6375,9900000.0
2008-05-22 06:46:00,1.63755,1.63775,1.6371,1.6372,65800000.0
2008-05-22 06:47:00,1.6373,1.6375,1.6373,1.6373,12600000.0
2008-05-22 06:48:00,1.6372,1.6375,1.63715,1.6375,5700000.0
2008-05-22 06:49:00,1.6376,1.6376,1.6374,1.6376,8000000.0
2008-05-22 06:50:00,1.6377,1.6378,1.63745,1.63765,25700000.0
2008-05-22 06:51:00,1.6375,1.6377,1.637,1.6373,27500000.0
2008-05-22 06:52:00,1.63725,1.6376,1.6371,1.6376,16200000.0
2008-05-22 06:53:00,1.63755,1.63775,1.6373,1.63755,17600000.0
2008-05-22 06:54:00,1.63755,1.6378,1.6375,1.6378,22100000.0
2008-05-22 06:55:00,1.63775,1.6382,1.6377,1.6382,18700000.0
2008-05-22 06:56:00,1.6382,1.6382,1.6373,1.6373,16900000.0
2008-05-22 06:57:00,1.6374,1.6375,1.6371,1.63715,25200000.0
2008-05-22 06:58:00,1.63715,1.6375,1.63715,1.6375,11900000.0
2008-05-22 06:59:00,1.6375,1.63775,1.6374,1.63765,27100000.0
2008-05-22 07:00:00,1.6376,1.6381,1.6374,1.6374,39100000.0
2008-05-22 07:01:00,1.6374,1.6379,1.63735,1.6376,52900000.0
2008-05-22 07:02:00,1.6376,1.6377,1.63695,1.637,53900000.0
2008-05-22 07:03:00,1.63705,1.63745,1.6369,1.63745,18500000.0
2008-05-22 07:04:00,1.63745,1.63745,1.637,1.637,22100000.0
2008-05-22 07:05:00,1.637,1.637,1.63605,1.6365,48500000.0
2008-05-22 07:06:00,1.63655,1.63695,1.63655,1.63695,24700000.0
2008-05-22 07:07:00,1.6369,1.6369,1.6366,1.6367,24400000.0
2008-05-22 07:08:00,1.6367,1.63695,1.6367,1.63695,13100000.0
2008-05-22 07:09:00,1.63705,1.63725,1.63705,1.63725,12300000.0
2008-05-22 07:10:00,1.63725,1.6373,1.63715,1.6372,14200000.0
2008-05-22 07:11:00,1.63715,1.6372,1.6369,1.6369,10800000.0
2008-05-22 07:12:00,1.63695,1.63715,1.63695,1.63705,10900000.0
2008-05-22 07:13:00,1.63705,1.63745,1.637,1.63715,11100000.0
2008-05-22 07:14:00,1.6372,1.6372,1.6363,1.6363,12400000.0
2008-05-22 07:15:00,1.63615,1.6362,1.6357,1.6357,20300000.0
2008-05-22 07:16:00,1.6357,1.636,1.6357,1.63585,10600000.0
2008-05-22 07:17:00,1.6358,1.636,1.6356,1.636,58800000.0
2008-05-22 07:18:00,1.63605,1.6364,1.636,1.6363,12100000.0
2008-05-22 07:19:00,1.63615,1.6365,1.63615,1.63645,19400000.0
2008-05-22 07:20:00,1.6365,1.6365,1.6358,1.6364,37200000.0
2008-05-22 07:21:00,1.6363,1.6363,1.6358,1.6358,15500000.0
2008-05-22 07:22:00,1.6358,1.6361,1.6358,1.636,8100000.0
2008-05-22 07:23:00,1.636,1.636,1.63595,1.63595,1600000.0
2008-05-22 07:24:00,1.6358,1.6359,1.6356,1.6357,19000000.0
2008-05-22 07:25:00,1.6357,1.6357,1.6355,1.6357,3600000.0
2008-05-22 07:26:00,1.63555,1.6358,1.6355,1.6356,30200000.0
2008-05-22 07:27:00,1.6356,1.6362,1.6355,1.6362,32300000.0
2008-05-22 07:28:00,1.6362,1.6365,1.6361,1.6364,18000000.0
2008-05-22 07:29:00,1.6365,1.6366,1.6362,1.6365,11000000.0
2008-05-22 07:30:00,1.6365,1.6365,1.6358,1.63605,28400000.0
2008-05-22 07:31:00,1.63605,1.63665,1.6348,1.636,78200000.0
2008-05-22 07:32:00,1.636,1.6366,1.636,1.6366,39300000.0
2008-05-22 07:33:00,1.6366,1.6368,1.6365,1.6368,23800000.0
2008-05-22 07:34:00,1.6368,1.6368,1.6367,1.6368,31800000.0
2008-05-22 07:35:00,1.6368,1.6372,1.6367,1.6371,73300000.0
2008-05-22 07:36:00,1.6371,1.6377,1.6371,1.6374,42300000.0
2008-05-22 07:37:00,1.6375,1.6375,1.6371,1.6371,27800000.0
2008-05-22 07:38:00,1.6372,1.6372,1.6368,1.637,29400000.0
2008-05-22 07:39:00,1.637,1.6371,1.6366,1.6366,32700000.0
2008-05-22 07:40:00,1.6367,1.6368,1.6366,1.6366,12900000.0
2008-05-22 07:41:00,1.6367,1.6368,1.6366,1.6368,12200000.0
2008-05-22 07:42:00,1.6369,1.637,1.6368,1.637,4000000.0
2008-05-22 07:43:00,1.6369,1.637,1.6369,1.637,15500000.0
2008-05-22 07:44:00,1.637,1.6371,1.6369,1.637,24300000.0
2008-05-22 07:45:00,1.637,1.637,1.6369,1.6369,4300000.0
2008-05-22 07:46:00,1.6369,1.6369,1.6367,1.6367,24900000.0
2008-05-22 07:47:00,1.6367,1.6368,1.6367,1.6367,29000000.0
2008-05-22 07:48:00,1.6367,1.6367,1.6361,1.6361,14900000.0
2008-05-22 07:49:00,1.6361,1.6363,1.636,1.6361,15400000.0
2008-05-22 07:50:00,1.6361,1.6368,1.636,1.6364,19200000.0
2008-05-22 07:51:00,1.6366,1.6369,1.6366,1.6368,18700000.0
2008-05-22 07:52:00,1.6368,1.6371,1.6367,1.637,16000000.0
2008-05-22 07:53:00,1.6369,1.6369,1.6367,1.6368,8400000.0
2008-05-22 07:54:00,1.6368,1.6368,1.6363,1.6365,11900000.0
2008-05-22 07:55:00,1.6364,1.6364,1.6357,1.636,13300000.0
2008-05-22 07:56:00,1.6361,1.6362,1.6359,1.6361,28400000.0
2008-05-22 07:57:00,1.6361,1.63645,1.636,1.63645,80800000.0
2008-05-22 07:58:00,1.63625,1.6363,1.6355,1.6359,48400000.0
2008-05-22 07:59:00,1.636,1.63605,1.6356,1.6356,26200000.0
2008-05-22 08:00:00,1.6355,1.6359,1.635,1.6351,65500000.0
2008-05-22 08:01:00,1.63515,1.6352,1.63495,1.6351,15900000.0
2008-05-22 08:02:00,1.6351,1.63555,1.6351,1.6355,24900000.0
2008-05-22 08:03:00,1.6354,1.6354,1.6349,1.6351,21900000.0
2008-05-22 08:04:00,1.6351,1.63535,1.6351,1.63535,8700000.0
2008-05-22 08:05:00,1.63535,1.6356,1.63535,1.63545,17600000.0
2008-05-22 08:06:00,1.63545,1.6357,1.6354,1.6356,26000000.0
2008-05-22 08:07:00,1.6356,1.63565,1.6354,1.63545,6900000.0
2008-05-22 08:08:00,1.63545,1.6356,1.63535,1.6354,11800000.0
2008-05-22 08:09:00,1.6354,1.6356,1.63535,1.6355,3100000.0
2008-05-22 08:10:00,1.6355,1.6356,1.6352,1.63525,15200000.0
2008-05-22 08:11:00,1.6352,1.63545,1.63505,1.63505,15200000.0
2008-05-22 08:12:00,1.63505,1.63545,1.63495,1.63535,63500000.0
2008-05-22 08:13:00,1.6353,1.6354,1.63445,1.63445,44500000.0
2008-05-22 08:14:00,1.63455,1.6348,1.6343,1.63475,22700000.0
2008-05-22 08:15:00,1.6346,1.6348,1.63435,1.6348,35600000.0
2008-05-22 08:16:00,1.6348,1.63565,1.63475,1.63545,58700000.0
2008-05-22 08:17:00,1.63535,1.63555,1.63515,1.6355,48800000.0
2008-05-22 08:18:00,1.63545,1.6361,1.6353,1.6358,61000000.0
2008-05-22 08:19:00,1.6358,1.63625,1.63575,1.636,47100000.0
2008-05-22 08:20:00,1.63595,1.63645,1.63575,1.6362,160700000.0
2008-05-22 08:21:00,1.63625,1.6372,1.6361,1.6371,77600000.0
2008-05-22 08:22:00,1.6371,1.63745,1.63655,1.63735,60000000.0
2008-05-22 08:23:00,1.63725,1.638,1.63725,1.6378,56800000.0
2008-05-22 08:24:00,1.6378,1.6378,1.6372,1.63745,38700000.0
2008-05-22 08:25:00,1.6374,1.63785,1.63715,1.63715,55700000.0
2008-05-22 08:26:00,1.63725,1.6374,1.6371,1.6373,11900000.0
2008-05-22 08:27:00,1.6372,1.6373,1.6367,1.63715,40000000.0
2008-05-22 08:28:00,1.6371,1.6376,1.6368,1.6368,81500000.0
2008-05-22 08:29:00,1.6368,1.6369,1.6363,1.6366,42400000.0
2008-05-22 08:30:00,1.6366,1.6367,1.63635,1.6365,25500000.0
2008-05-22 08:31:00,1.6364,1.6377,1.6364,1.6375,51500000.0
2008-05-22 08:32:00,1.6375,1.6379,1.6374,1.6375,48200000.0
2008-05-22 08:33:00,1.6375,1.6375,1.6369,1.63705,48700000.0
2008-05-22 08:34:00,1.63705,1.6379,1.637,1.63755,43800000.0
2008-05-22 08:35:00,1.63745,1.6387,1.63745,1.63805,67000000.0
2008-05-22 08:36:00,1.638,1.6382,1.6376,1.638,62300000.0
2008-05-22 08:37:00,1.638,1.6384,1.6379,1.6382,47700000.0
2008-05-22 08:38:00,1.6383,1.63835,1.6379,1.63795,31900000.0
2008-05-22 08:39:00,1.63795,1.63865,1.63795,1.63835,73800000.0
2008-05-22 08:40:00,1.63835,1.6385,1.6378,1.63795,71200000.0
2008-05-22 08:41:00,1.63795,1.638,1.6378,1.6379,22200000.0
2008-05-22 08:42:00,1.638,1.6384,1.63785,1.63815,23300000.0
2008-05-22 08:43:00,1.63815,1.6384,1.6379,1.638,19000000.0
2008-05-22 08:44:00,1.638,1.6384,1.6378,1.63825,29100000.0
2008-05-22 08:45:00,1.6383,1.6387,1.63795,1.638,56600000.0
2008-05-22 08:46:00,1.6381,1.6382,1.63755,1.6379,28000000.0
2008-05-22 08:47:00,1.6379,1.63825,1.6377,1.6381,62200000.0
2008-05-22 08:48:00,1.6381,1.6386,1.638,1.6381,43900000.0
2008-05-22 08:49:00,1.6381,1.6386,1.6381,1.6383,38400000.0
2008-05-22 08:50:00,1.6384,1.6384,1.6381,1.6384,33300000.0
2008-05-22 08:51:00,1.6384,1.63845,1.6378,1.63795,35400000.0
2008-05-22 08:52:00,1.638,1.6388,1.638,1.6385,35600000.0
2008-05-22 08:53:00,1.6385,1.6389,1.63845,1.6385,33700000.0
2008-05-22 08:54:00,1.63855,1.6389,1.63855,1.6389,18300000.0
2008-05-22 08:55:00,1.6389,1.63945,1.6387,1.63925,74300000.0
2008-05-22 08:56:00,1.63925,1.6396,1.6391,1.6395,51300000.0
2008-05-22 08:57:00,1.6393,1.6401,1.6391,1.6399,53900000.0
2008-05-22 08:58:00,1.63995,1.6404,1.63945,1.63975,31100000.0
2008-05-22 08:59:00,1.6398,1.6403,1.63955,1.6402,50200000.0
2008-05-22 09:00:00,1.6402,1.6405,1.6399,1.6404,51200000.0
2008-05-22 09:01:00,1.64075,1.641,1.6405,1.6407,51000000.0
2008-05-22 09:02:00,1.6407,1.64145,1.6407,1.6411,55700000.0
2008-05-22 09:03:00,1.6411,1.64155,1.641,1.64155,33600000.0
2008-05-22 09:04:00,1.6417,1.6423,1.6416,1.642,59600000.0
2008-05-22 09:05:00,1.642,1.6421,1.6413,1.64135,60800000.0
2008-05-22 09:06:00,1.6413,1.64155,1.6411,1.6413,58500000.0
2008-05-22 09:07:00,1.6413,1.6416,1.64105,1.6414,35500000.0
2008-05-22 09:08:00,1.6414,1.64165,1.6413,1.64135,21000000.0
2008-05-22 09:09:00,1.64125,1.64125,1.64075,1.64075,25000000.0
2008-05-22 09:10:00,1.64075,1.64105,1.6405,1.64105,28500000.0
2008-05-22 09:11:00,1.641,1.641,1.6408,1.6409,30500000.0
2008-05-22 09:12:00,1.6409,1.6413,1.6406,1.6408,45500000.0
2008-05-22 09:13:00,1.6407,1.6418,1.6405,1.6411,52200000.0
2008-05-22 09:14:00,1.6412,1.6415,1.641,1.64135,25100000.0
2008-05-22 09:15:00,1.6414,1.6415,1.6411,1.6412,48300000.0
2008-05-22 09:16:00,1.6413,1.6414,1.6411,1.6413,28500000.0
2008-05-22 09:17:00,1.6413,1.6415,1.6406,1.6408,47700000.0
2008-05-22 09:18:00,1.64085,1.6413,1.64075,1.64105,54600000.0
2008-05-22 09:19:00,1.64105,1.6412,1.6402,1.6412,42100000.0
2008-05-22 09:20:00,1.6411,1.6414,1.6407,1.641,33700000.0
2008-05-22 09:21:00,1.6411,1.6413,1.64085,1.6413,40400000.0
2008-05-22 09:22:00,1.6412,1.6415,1.6407,1.6408,39800000.0
2008-05-22 09:23:00,1.6408,1.6411,1.6406,1.6407,27100000.0
2008-05-22 09:24:00,1.6405,1.64145,1.6404,1.6413,52700000.0
2008-05-22 09:25:00,1.6414,1.6416,1.6412,1.6413,31000000.0
2008-05-22 09:26:00,1.64135,1.6415,1.64095,1.6415,31600000.0
2008-05-22 09:27:00,1.64145,1.6415,1.64105,1.64115,34700000.0
2008-05-22 09:28:00,1.64115,1.6414,1.6411,1.6413,31100000.0
2008-05-22 09:29:00,1.64135,1.6421,1.64135,1.6418,33600000.0
2008-05-22 09:30:00,1.6418,1.642,1.6417,1.6419,23400000.0
2008-05-22 09:31:00,1.6419,1.6424,1.6419,1.6421,37600000.0
2008-05-22 09:32:00,1.6421,1.6426,1.6418,1.6418,35300000.0
2008-05-22 09:33:00,1.6418,1.642,1.64165,1.6419,21600000.0
2008-05-22 09:34:00,1.6419,1.6419,1.64155,1.6419,22800000.0
2008-05-22 09:35:00,1.6419,1.6419,1.64155,1.6417,8500000.0
2008-05-22 09:36:00,1.64155,1.6418,1.6414,1.6416,29900000.0
2008-05-22 09:37:00,1.6416,1.6417,1.6414,1.6414,19100000.0
2008-05-22 09:38:00,1.6414,1.6414,1.6408,1.64105,32400000.0
2008-05-22 09:39:00,1.64105,1.6412,1.64065,1.64105,65500000.0
2008-05-22 09:40:00,1.641,1.6412,1.64035,1.64045,67900000.0
2008-05-22 09:41:00,1.64055,1.6408,1.6402,1.6405,31000000.0
2008-05-22 09:42:00,1.6405,1.6407,1.6399,1.64015,56700000.0
2008-05-22 09:43:00,1.64005,1.6407,1.64005,1.64055,27500000.0
2008-05-22 09:44:00,1.6405,1.6417,1.64045,1.64135,36000000.0
2008-05-22 09:45:00,1.64135,1.6414,1.6406,1.6408,46300000.0
2008-05-22 09:46:00,1.6408,1.6413,1.6407,1.64075,32300000.0
2008-05-22 09:47:00,1.6407,1.64075,1.63955,1.6403,165100000.0
2008-05-22 09:48:00,1.63985,1.64005,1.63925,1.6394,74000000.0
2008-05-22 09:49:00,1.6395,1.6397,1.6391,1.6394,52000000.0
2008-05-22 09:50:00,1.63945,1.6397,1.63905,1.63915,61500000.0
2008-05-22 09:51:00,1.63925,1.6399,1.63925,1.6397,107600000.0
2008-05-22 09:52:00,1.6397,1.6399,1.6387,1.639,82800000.0
2008-05-22 09:53:00,1.6389,1.6395,1.6383,1.639,98400000.0
2008-05-22 09:54:00,1.63905,1.6393,1.6389,1.6389,60500000.0
2008-05-22 09:55:00,1.63885,1.6397,1.6385,1.6396,65900000.0
2008-05-22 09:56:00,1.6396,1.6403,1.6393,1.6401,68900000.0
2008-05-22 09:57:00,1.6401,1.6401,1.6392,1.6398,62200000.0
2008-05-22 09:58:00,1.6398,1.6405,1.63975,1.6405,39700000.0
2008-05-22 09:59:00,1.6406,1.6409,1.64035,1.6409,52800000.0
2008-05-22 10:00:00,1.6409,1.6417,1.6408,1.6415,63400000.0
2008-05-22 10:01:00,1.6415,1.6418,1.6411,1.6412,40100000.0
2008-05-22 10:02:00,1.6412,1.6414,1.6411,1.6412,29700000.0
2008-05-22 10:03:00,1.6412,1.6418,1.6412,1.6418,49100000.0
2008-05-22 10:04:00,1.6418,1.6419,1.6414,1.6415,22300000.0
2008-05-22 10:05:00,1.64155,1.6417,1.64095,1.641,42600000.0
2008-05-22 10:06:00,1.641,1.6411,1.6408,1.6409,46600000.0
2008-05-22 10:07:00,1.6409,1.6413,1.6409,1.6411,31100000.0
2008-05-22 10:08:00,1.6411,1.6415,1.6408,1.6409,35400000.0
2008-05-22 10:09:00,1.6409,1.6412,1.64035,1.64055,75900000.0
2008-05-22 10:10:00,1.64065,1.64085,1.64025,1.64035,126600000.0
2008-05-22 10:11:00,1.6403,1.64045,1.64015,1.6402,32600000.0
2008-05-22 10:12:00,1.64025,1.64035,1.6394,1.6395,55600000.0
2008-05-22 10:13:00,1.6395,1.6402,1.6395,1.63975,54000000.0
2008-05-22 10:14:00,1.63975,1.6403,1.6395,1.6402,31000000.0
2008-05-22 10:15:00,1.6402,1.64095,1.64,1.64095,69800000.0
2008-05-22 10:16:00,1.641,1.6412,1.6407,1.6408,49100000.0
2008-05-22 10:17:00,1.6408,1.6411,1.6407,1.6411,26100000.0
2008-05-22 10:18:00,1.64115,1.6416,1.6411,1.6416,25400000.0
2008-05-22 10:19:00,1.6416,1.6421,1.6415,1.642,43700000.0
2008-05-22 10:20:00,1.642,1.642,1.6415,1.6416,18200000.0
2008-05-22 10:21:00,1.6416,1.6419,1.6416,1.6416,32100000.0
2008-05-22 10:22:00,1.6416,1.6419,1.6416,1.6417,29400000.0
2008-05-22 10:23:00,1.6417,1.6419,1.6414,1.6415,45900000.0
2008-05-22 10:24:00,1.6415,1.64175,1.64105,1.6417,62900000.0
2008-05-22 10:25:00,1.6417,1.6429,1.64155,1.6423,50700000.0
2008-05-22 10:26:00,1.6422,1.64275,1.642,1.6427,98800000.0
2008-05-22 10:27:00,1.6427,1.6431,1.6424,1.64285,89600000.0
2008-05-22 10:28:00,1.64275,1.6431,1.64245,1.64255,87700000.0
2008-05-22 10:29:00,1.64255,1.643,1.6422,1.64245,51500000.0
2008-05-22 10:30:00,1.6425,1.6428,1.642,1.6428,75600000.0
2008-05-22 10:31:00,1.6429,1.6433,1.6425,1.643,73100000.0
2008-05-22 10:32:00,1.643,1.64325,1.6425,1.64275,71700000.0
2008-05-22 10:33:00,1.64275,1.6435,1.6424,1.6433,48500000.0
2008-05-22 10:34:00,1.6433,1.6436,1.643,1.643,54300000.0
2008-05-22 10:35:00,1.64295,1.6434,1.6428,1.64325,60900000.0
2008-05-22 10:36:00,1.64315,1.64315,1.6425,1.6427,29800000.0
2008-05-22 10:37:00,1.64265,1.643,1.6422,1.6427,35200000.0
2008-05-22 10:38:00,1.6426,1.64295,1.6426,1.6429,22000000.0
2008-05-22 10:39:00,1.64285,1.6429,1.6417,1.64185,64300000.0
2008-05-22 10:40:00,1.64175,1.642,1.64155,1.64165,146000000.0
2008-05-22 10:41:00,1.64165,1.64215,1.64135,1.642,81600000.0
2008-05-22 10:42:00,1.642,1.6426,1.6417,1.6424,41000000.0
2008-05-22 10:43:00,1.64245,1.643,1.64245,1.6427,26100000.0
2008-05-22 10:44:00,1.6427,1.6429,1.6425,1.64255,59200000.0
2008-05-22 10:45:00,1.64275,1.6428,1.64245,1.6426,26900000.0
2008-05-22 10:46:00,1.6426,1.6433,1.6425,1.64315,50200000.0
2008-05-22 10:47:00,1.64315,1.6436,1.6427,1.6434,70100000.0
2008-05-22 10:48:00,1.6435,1.6441,1.6434,1.6438,26600000.0
2008-05-22 10:49:00,1.6438,1.6441,1.64345,1.6439,38100000.0
2008-05-22 10:50:00,1.6439,1.6439,1.6437,1.6437,9600000.0
2008-05-22 10:51:00,1.6437,1.6437,1.6431,1.6434,32700000.0
2008-05-22 10:52:00,1.64345,1.6441,1.64325,1.6441,22800000.0
2008-05-22 10:53:00,1.6441,1.6444,1.64385,1.6442,60500000.0
2008-05-22 10:54:00,1.6442,1.6448,1.6441,1.6444,31300000.0
2008-05-22 10:55:00,1.6444,1.6444,1.6437,1.6437,43800000.0
2008-05-22 10:56:00,1.6437,1.644,1.64325,1.6434,31900000.0
2008-05-22 10:57:00,1.6434,1.6441,1.6434,1.644,35100000.0
2008-05-22 10:58:00,1.644,1.6441,1.64385,1.644,29600000.0
2008-05-22 10:59:00,1.644,1.6443,1.6436,1.64375,92900000.0
2008-05-22 11:00:00,1.64375,1.6442,1.64365,1.6437,34300000.0
2008-05-22 11:01:00,1.6438,1.64395,1.64365,1.64365,17100000.0
2008-05-22 11:02:00,1.6437,1.64375,1.6433,1.6435,24600000.0
2008-05-22 11:03:00,1.64355,1.6437,1.6431,1.6436,26000000.0
2008-05-22 11:04:00,1.64365,1.6439,1.6434,1.64355,38000000.0
2008-05-22 11:05:00,1.6436,1.6439,1.64335,1.6435,39300000.0
2008-05-22 11:06:00,1.6435,1.644,1.6435,1.64385,24400000.0
2008-05-22 11:07:00,1.64385,1.64395,1.64315,1.6435,51600000.0
2008-05-22 11:08:00,1.6435,1.64385,1.64335,1.6435,25100000.0
2008-05-22 11:09:00,1.64345,1.6435,1.6433,1.6435,8900000.0
2008-05-22 11:10:00,1.6436,1.6439,1.6435,1.6437,14200000.0
2008-05-22 11:11:00,1.6437,1.64395,1.6436,1.6437,25900000.0
2008-05-22 11:12:00,1.6438,1.6443,1.6438,1.644,23600000.0
2008-05-22 11:13:00,1.644,1.6441,1.64365,1.6437,19300000.0
2008-05-22 11:14:00,1.64365,1.6441,1.64325,1.6441,26800000.0
2008-05-22 11:15:00,1.6441,1.6442,1.64385,1.64385,16300000.0
2008-05-22 11:16:00,1.64395,1.6442,1.64395,1.6442,12900000.0
2008-05-22 11:17:00,1.6442,1.6442,1.64385,1.644,32000000.0
2008-05-22 11:18:00,1.644,1.6444,1.6439,1.6444,15100000.0
2008-05-22 11:19:00,1.6444,1.64445,1.6439,1.64395,20800000.0
2008-05-22 11:20:00,1.64395,1.64425,1.6439,1.64395,19700000.0
2008-05-22 11:21:00,1.6439,1.6443,1.6438,1.64385,22400000.0
2008-05-22 11:22:00,1.6438,1.6439,1.6433,1.6438,40200000.0
2008-05-22 11:23:00,1.64375,1.64395,1.64335,1.64375,39000000.0
2008-05-22 11:24:00,1.64385,1.6445,1.6438,1.6445,27100000.0
2008-05-22 11:25:00,1.6445,1.6446,1.6443,1.6443,37100000.0
2008-05-22 11:26:00,1.6442,1.6447,1.644,1.64425,26700000.0
2008-05-22 11:27:00,1.6443,1.64435,1.6437,1.6439,22200000.0
2008-05-22 11:28:00,1.64395,1.6444,1.6439,1.64405,49300000.0
2008-05-22 11:29:00,1.644,1.64455,1.64385,1.64395,58500000.0
2008-05-22 11:30:00,1.64405,1.6442,1.6435,1.6436,44000000.0
2008-05-22 11:31:00,1.6436,1.6437,1.643,1.643,35100000.0
2008-05-22 11:32:00,1.643,1.6432,1.6426,1.6431,44800000.0
2008-05-22 11:33:00,1.6432,1.6434,1.643,1.6431,17500000.0
2008-05-22 11:34:00,1.6431,1.6432,1.6427,1.6429,25100000.0
2008-05-22 11:35:00,1.64275,1.64275,1.6421,1.6422,75000000.0
2008-05-22 11:36:00,1.6423,1.6427,1.6421,1.6421,36200000.0
2008-05-22 11:37:00,1.6422,1.6426,1.64175,1.64175,59100000.0
2008-05-22 11:38:00,1.64175,1.642,1.641,1.642,49900000.0
2008-05-22 11:39:00,1.642,1.6421,1.6417,1.6419,26500000.0
2008-05-22 11:40:00,1.6419,1.642,1.6416,1.642,40100000.0
2008-05-22 11:41:00,1.6419,1.642,1.64175,1.642,23900000.0
2008-05-22 11:42:00,1.642,1.6421,1.6417,1.6417,18900000.0
2008-05-22 11:43:00,1.6417,1.64195,1.6417,1.6418,18000000.0
2008-05-22 11:44:00,1.64175,1.64185,1.6417,1.6417,19800000.0
2008-05-22 11:45:00,1.6417,1.6417,1.64145,1.6416,23400000.0
2008-05-22 11:46:00,1.6416,1.6416,1.64095,1.64125,38200000.0
2008-05-22 11:47:00,1.6412,1.6417,1.641,1.6413,50000000.0
2008-05-22 11:48:00,1.6412,1.6414,1.6402,1.64035,38400000.0
2008-05-22 11:49:00,1.6404,1.6409,1.64035,1.6408,29500000.0
2008-05-22 11:50:00,1.6407,1.641,1.6406,1.6407,73400000.0
2008-05-22 11:51:00,1.6407,1.6408,1.6402,1.64045,62900000.0
2008-05-22 11:52:00,1.6405,1.6405,1.6401,1.6404,47000000.0
2008-05-22 11:53:00,1.6405,1.6405,1.6399,1.64,50500000.0
2008-05-22 11:54:00,1.64005,1.6407,1.63985,1.6404,35400000.0
2008-05-22 11:55:00,1.6405,1.6406,1.63945,1.63995,49400000.0
2008-05-22 11:56:00,1.6399,1.6403,1.63985,1.6401,16100000.0
2008-05-22 11:57:00,1.64015,1.6403,1.64,1.64005,7400000.0
2008-05-22 11:58:00,1.64005,1.64055,1.64,1.6405,22800000.0
2008-05-22 11:59:00,1.64055,1.6406,1.6404,1.6404,21500000.0
2008-05-22 12:00:00,1.6405,1.6406,1.6401,1.6403,51300000.0
2008-05-22 12:01:00,1.64025,1.6405,1.6397,1.6403,38100000.0
2008-05-22 12:02:00,1.6403,1.6406,1.6401,1.6405,22800000.0
2008-05-22 12:03:00,1.6405,1.64095,1.64035,1.6405,43900000.0
2008-05-22 12:04:00,1.6404,1.64065,1.64025,1.64055,39100000.0
2008-05-22 12:05:00,1.6408,1.64085,1.6405,1.6407,13200000.0
2008-05-22 12:06:00,1.6407,1.6411,1.6405,1.6411,22800000.0
2008-05-22 12:07:00,1.64105,1.6413,1.6409,1.641,31200000.0
2008-05-22 12:08:00,1.641,1.64125,1.6409,1.6411,22400000.0
2008-05-22 12:09:00,1.64105,1.6413,1.64075,1.64075,29200000.0
2008-05-22 12:10:00,1.6407,1.6407,1.6394,1.6396,43200000.0
2008-05-22 12:11:00,1.63975,1.64055,1.63965,1.6403,29900000.0
2008-05-22 12:12:00,1.64035,1.6406,1.64,1.64015,25900000.0
2008-05-22 12:13:00,1.6401,1.64025,1.64,1.6402,24400000.0
2008-05-22 12:14:00,1.6402,1.6402,1.6399,1.64,16100000.0
2008-05-22 12:15:00,1.64,1.6401,1.63975,1.64005,14700000.0
2008-05-22 12:16:00,1.64,1.64035,1.6399,1.64025,28200000.0
2008-05-22 12:17:00,1.6402,1.6403,1.6399,1.64,35300000.0
2008-05-22 12:18:00,1.6398,1.64035,1.6398,1.64035,31200000.0
2008-05-22 12:19:00,1.6403,1.6407,1.6403,1.64055,13200000.0
2008-05-22 12:20:00,1.6406,1.64095,1.64045,1.6408,13400000.0
2008-05-22 12:21:00,1.6407,1.6413,1.6407,1.64125,12000000.0
2008-05-22 12:22:00,1.6413,1.64175,1.64115,1.64175,25300000.0
2008-05-22 12:23:00,1.6417,1.64205,1.64145,1.64165,28500000.0
2008-05-22 12:24:00,1.64155,1.64155,1.6413,1.6415,15300000.0
2008-05-22 12:25:00,1.6416,1.64195,1.6416,1.64195,12100000.0
2008-05-22 12:26:00,1.64195,1.64195,1.6416,1.6416,3900000.0
2008-05-22 12:27:00,1.64165,1.6421,1.6416,1.64195,27300000.0
2008-05-22 12:28:00,1.64185,1.6421,1.6416,1.64165,38900000.0
2008-05-22 12:29:00,1.6416,1.6419,1.6416,1.6418,19500000.0
2008-05-22 12:30:00,1.64165,1.6419,1.6414,1.6417,24300000.0
2008-05-22 12:31:00,1.6417,1.64195,1.6414,1.6417,37600000.0
2008-05-22 12:32:00,1.64165,1.64205,1.64145,1.6418,27800000.0
2008-05-22 12:33:00,1.64185,1.64195,1.6416,1.6419,23100000.0
2008-05-22 12:34:00,1.6419,1.6419,1.64105,1.6411,15100000.0
2008-05-22 12:35:00,1.6413,1.6413,1.6407,1.64075,25800000.0
2008-05-22 12:36:00,1.6407,1.64125,1.64055,1.6411,32200000.0
2008-05-22 12:37:00,1.6412,1.64125,1.64105,1.64115,11700000.0
2008-05-22 12:38:00,1.6411,1.64125,1.64065,1.64075,28100000.0
2008-05-22 12:39:00,1.64075,1.64075,1.64055,1.64065,14100000.0
2008-05-22 12:40:00,1.6407,1.6407,1.64035,1.64035,21100000.0
2008-05-22 12:41:00,1.6404,1.6404,1.6399,1.64035,34100000.0
2008-05-22 12:42:00,1.6403,1.6405,1.64,1.64015,27800000.0
2008-05-22 12:43:00,1.64025,1.6406,1.64015,1.6406,18600000.0
2008-05-22 12:44:00,1.6407,1.6407,1.64035,1.64045,14000000.0
2008-05-22 12:45:00,1.64045,1.64045,1.6399,1.6399,14100000.0
2008-05-22 12:46:00,1.6401,1.6402,1.63925,1.63975,40000000.0
2008-05-22 12:47:00,1.6398,1.64025,1.63955,1.64015,28000000.0
2008-05-22 12:48:00,1.64025,1.6404,1.6396,1.63985,41400000.0
2008-05-22 12:49:00,1.6399,1.6408,1.63975,1.64065,28300000.0
2008-05-22 12:50:00,1.64075,1.6408,1.6402,1.6406,27100000.0
2008-05-22 12:51:00,1.6407,1.6411,1.63975,1.63975,56000000.0
2008-05-22 12:52:00,1.6397,1.6401,1.6396,1.63985,14600000.0
2008-05-22 12:53:00,1.6399,1.6401,1.6398,1.6399,13000000.0
2008-05-22 12:54:00,1.6401,1.6407,1.63975,1.6407,33100000.0
2008-05-22 12:55:00,1.6406,1.6408,1.64045,1.6407,28100000.0
2008-05-22 12:56:00,1.64065,1.6407,1.6405,1.6406,15000000.0
2008-05-22 12:57:00,1.6406,1.6408,1.6403,1.6403,18300000.0
2008-05-22 12:58:00,1.64035,1.64045,1.63985,1.64025,21100000.0
2008-05-22 12:59:00,1.6402,1.6408,1.6402,1.6408,30200000.0
2008-05-22 13:00:00,1.6408,1.64085,1.6402,1.64055,48200000.0
2008-05-22 13:01:00,1.64055,1.64055,1.6398,1.6401,27600000.0
2008-05-22 13:02:00,1.6401,1.6403,1.63985,1.64005,29800000.0
2008-05-22 13:03:00,1.64,1.64065,1.64,1.64065,29900000.0
2008-05-22 13:04:00,1.6407,1.6409,1.64055,1.64065,17600000.0
2008-05-22 13:05:00,1.6407,1.64115,1.6407,1.6411,15600000.0
2008-05-22 13:06:00,1.6411,1.64125,1.641,1.64125,18600000.0
2008-05-22 13:07:00,1.64135,1.64175,1.64125,1.6414,49800000.0
2008-05-22 13:08:00,1.6413,1.6415,1.6412,1.6412,29600000.0
2008-05-22 13:09:00,1.6412,1.6413,1.6406,1.6406,35300000.0
2008-05-22 13:10:00,1.6406,1.6408,1.6403,1.6404,18600000.0
2008-05-22 13:11:00,1.6403,1.6406,1.6402,1.6405,21700000.0
2008-05-22 13:12:00,1.6405,1.6417,1.6404,1.64155,48000000.0
2008-05-22 13:13:00,1.6416,1.6417,1.6415,1.6417,9800000.0
2008-05-22 13:14:00,1.6415,1.64175,1.6415,1.64165,8900000.0
2008-05-22 13:15:00,1.6417,1.64185,1.64125,1.6413,28200000.0
2008-05-22 13:16:00,1.6414,1.6414,1.64095,1.64105,14000000.0
2008-05-22 13:17:00,1.641,1.64115,1.6407,1.64085,19400000.0
2008-05-22 13:18:00,1.6409,1.641,1.64055,1.64055,35700000.0
2008-05-22 13:19:00,1.6407,1.6409,1.64065,1.6408,16400000.0
2008-05-22 13:20:00,1.64075,1.64095,1.64065,1.64095,14500000.0
2008-05-22 13:21:00,1.64095,1.6413,1.64085,1.64115,23800000.0
2008-05-22 13:22:00,1.6412,1.6414,1.6411,1.64115,36600000.0
2008-05-22 13:23:00,1.6412,1.6413,1.6411,1.6411,11000000.0
2008-05-22 13:24:00,1.64115,1.6414,1.641,1.6411,12200000.0
2008-05-22 13:25:00,1.6411,1.6411,1.64045,1.6405,21200000.0
2008-05-22 13:26:00,1.6405,1.64075,1.6405,1.6407,16500000.0
2008-05-22 13:27:00,1.6407,1.641,1.6407,1.641,16200000.0
2008-05-22 13:28:00,1.641,1.6413,1.64085,1.6409,26200000.0
2008-05-22 13:29:00,1.64095,1.64115,1.64095,1.64115,12200000.0
2008-05-22 13:30:00,1.6411,1.6411,1.6408,1.6408,10800000.0
2008-05-22 13:31:00,1.6408,1.64125,1.6407,1.64125,12200000.0
2008-05-22 13:32:00,1.64125,1.64135,1.64115,1.6413,10400000.0
2008-05-22 13:33:00,1.6413,1.64155,1.6412,1.64135,24800000.0
2008-05-22 13:34:00,1.6414,1.6414,1.64125,1.64135,10000000.0
2008-05-22 13:35:00,1.6415,1.6415,1.64115,1.6414,22300000.0
2008-05-22 13:36:00,1.64135,1.6415,1.6411,1.64135,18800000.0
2008-05-22 13:37:00,1.64145,1.6417,1.6413,1.6416,20900000.0
2008-05-22 13:38:00,1.6416,1.6416,1.6409,1.6411,37000000.0
2008-05-22 13:39:00,1.6411,1.6414,1.64105,1.6413,20400000.0
2008-05-22 13:40:00,1.6413,1.6417,1.6412,1.64145,19900000.0
2008-05-22 13:41:00,1.6414,1.64175,1.6414,1.6416,27700000.0
2008-05-22 13:42:00,1.6415,1.64165,1.6412,1.6413,28700000.0
2008-05-22 13:43:00,1.6413,1.64155,1.6412,1.6415,22300000.0
2008-05-22 13:44:00,1.6416,1.6416,1.6409,1.6412,34200000.0
2008-05-22 13:45:00,1.64125,1.6416,1.64125,1.6414,28600000.0
2008-05-22 13:46:00,1.6414,1.64225,1.6414,1.642,33500000.0
2008-05-22 13:47:00,1.642,1.6421,1.64185,1.642,9500000.0
2008-05-22 13:48:00,1.64205,1.64205,1.6415,1.64155,23600000.0
2008-05-22 13:49:00,1.6416,1.64175,1.6413,1.6415,30700000.0
2008-05-22 13:50:00,1.6415,1.6416,1.6414,1.6416,24200000.0
2008-05-22 13:51:00,1.64155,1.6423,1.6413,1.64205,30100000.0
2008-05-22 13:52:00,1.64215,1.64215,1.64155,1.64155,32400000.0
2008-05-22 13:53:00,1.64145,1.6416,1.64115,1.6413,29000000.0
2008-05-22 13:54:00,1.6413,1.6415,1.64115,1.64115,12800000.0
2008-05-22 13:55:00,1.64125,1.64155,1.64095,1.6411,21500000.0
2008-05-22 13:56:00,1.6411,1.64145,1.6408,1.64145,20000000.0
2008-05-22 13:57:00,1.6414,1.64155,1.641,1.64105,41600000.0
2008-05-22 13:58:00,1.64105,1.64105,1.64035,1.64035,14800000.0
2008-05-22 13:59:00,1.6403,1.6404,1.6398,1.64,20800000.0
2008-05-22 14:00:00,1.64005,1.6401,1.6396,1.6396,24800000.0
2008-05-22 14:01:00,1.63965,1.63995,1.6395,1.6398,27000000.0
2008-05-22 14:02:00,1.63975,1.63985,1.63945,1.6396,26600000.0
2008-05-22 14:03:00,1.6396,1.64005,1.6395,1.63995,19100000.0
2008-05-22 14:04:00,1.6399,1.64005,1.63975,1.63985,9800000.0
2008-05-22 14:05:00,1.6398,1.64025,1.63975,1.6398,30900000.0
2008-05-22 14:06:00,1.6398,1.64005,1.63975,1.63985,8600000.0
2008-05-22 14:07:00,1.6398,1.6399,1.6397,1.63985,15100000.0
2008-05-22 14:08:00,1.63985,1.64,1.6396,1.6398,14700000.0
2008-05-22 14:09:00,1.6397,1.6403,1.63965,1.64005,42200000.0
2008-05-22 14:10:00,1.64005,1.6405,1.6399,1.64045,44600000.0
2008-05-22 14:11:00,1.6404,1.641,1.6403,1.641,33000000.0
2008-05-22 14:12:00,1.641,1.641,1.64045,1.64075,27700000.0
2008-05-22 14:13:00,1.6408,1.64085,1.64015,1.64035,41500000.0
2008-05-22 14:14:00,1.64035,1.64035,1.6397,1.6399,36500000.0
2008-05-22 14:15:00,1.6399,1.6402,1.6397,1.64015,24200000.0
2008-05-22 14:16:00,1.64005,1.64045,1.63995,1.63995,31500000.0
2008-05-22 14:17:00,1.63995,1.64085,1.6397,1.64085,32400000.0
2008-05-22 14:18:00,1.6407,1.6413,1.64055,1.6412,43000000.0
2008-05-22 14:19:00,1.64115,1.64115,1.64085,1.641,20700000.0
2008-05-22 14:20:00,1.641,1.64155,1.64075,1.6413,25100000.0
2008-05-22 14:21:00,1.6414,1.6417,1.6412,1.64135,35900000.0
2008-05-22 14:22:00,1.6414,1.64155,1.64055,1.6408,23200000.0
2008-05-22 14:23:00,1.6408,1.64085,1.6402,1.6402,13500000.0
2008-05-22 14:24:00,1.6402,1.6404,1.63995,1.6401,26300000.0
2008-05-22 14:25:00,1.6402,1.641,1.6402,1.6408,26400000.0
2008-05-22 14:26:00,1.64105,1.6413,1.6409,1.6413,29700000.0
2008-05-22 14:27:00,1.6412,1.64155,1.6411,1.6415,28600000.0
2008-05-22 14:28:00,1.64155,1.6428,1.6415,1.64195,24500000.0
2008-05-22 14:29:00,1.64195,1.64205,1.6406,1.6409,201000000.0
2008-05-22 14:30:00,1.6405,1.6417,1.6399,1.6413,131200000.0
2008-05-22 14:31:00,1.6413,1.6415,1.64025,1.6403,137500000.0
2008-05-22 14:32:00,1.6403,1.6408,1.64,1.6405,316900000.0
2008-05-22 14:33:00,1.6405,1.64095,1.6398,1.6401,167000000.0
2008-05-22 14:34:00,1.6401,1.6402,1.6395,1.63995,49600000.0
2008-05-22 14:35:00,1.64005,1.6403,1.6399,1.6401,47800000.0
2008-05-22 14:36:00,1.6401,1.64045,1.6398,1.6402,42300000.0
2008-05-22 14:37:00,1.64015,1.6411,1.64015,1.6409,64000000.0
2008-05-22 14:38:00,1.6408,1.6412,1.6408,1.64095,57900000.0
2008-05-22 14:39:00,1.6409,1.64145,1.6409,1.64145,59900000.0
2008-05-22 14:40:00,1.6415,1.6416,1.6408,1.6413,51100000.0
2008-05-22 14:41:00,1.64135,1.6417,1.641,1.6417,39200000.0
2008-05-22 14:42:00,1.6417,1.6417,1.64055,1.641,62200000.0
2008-05-22 14:43:00,1.6408,1.6412,1.6403,1.6411,113000000.0
2008-05-22 14:44:00,1.6412,1.6413,1.64065,1.64115,37400000.0
2008-05-22 14:45:00,1.64115,1.64115,1.6407,1.6408,26400000.0
2008-05-22 14:46:00,1.6406,1.64105,1.64015,1.6405,45800000.0
2008-05-22 14:47:00,1.6406,1.6414,1.6406,1.6412,36500000.0
2008-05-22 14:48:00,1.6412,1.6413,1.6406,1.6412,41200000.0
2008-05-22 14:49:00,1.6412,1.6413,1.6408,1.6409,42100000.0
2008-05-22 14:50:00,1.6409,1.6411,1.6406,1.6408,22500000.0
2008-05-22 14:51:00,1.64075,1.6408,1.64,1.6404,41700000.0
2008-05-22 14:52:00,1.64025,1.6409,1.6399,1.6409,27700000.0
2008-05-22 14:53:00,1.6409,1.6414,1.6409,1.6411,27800000.0
2008-05-22 14:54:00,1.6411,1.6413,1.6409,1.641,21200000.0
2008-05-22 14:55:00,1.641,1.641,1.6403,1.6405,50400000.0
2008-05-22 14:56:00,1.6404,1.6409,1.6402,1.6407,46600000.0
2008-05-22 14:57:00,1.6408,1.6409,1.6405,1.6409,30100000.0
2008-05-22 14:58:00,1.6409,1.6409,1.64035,1.6406,38800000.0
2008-05-22 14:59:00,1.6406,1.64085,1.64,1.64075,46000000.0
2008-05-22 15:00:00,1.6408,1.642,1.6407,1.642,53600000.0
2008-05-22 15:01:00,1.642,1.6422,1.6414,1.6416,37000000.0
2008-05-22 15:02:00,1.6417,1.6418,1.64115,1.6414,43900000.0
2008-05-22 15:03:00,1.6414,1.6416,1.64105,1.64155,38900000.0
2008-05-22 15:04:00,1.6417,1.6417,1.6413,1.6416,38100000.0
2008-05-22 15:05:00,1.6416,1.6416,1.6407,1.6411,38500000.0
2008-05-22 15:06:00,1.6411,1.6415,1.6409,1.64135,32700000.0
2008-05-22 15:07:00,1.6414,1.6416,1.6412,1.6416,34600000.0
2008-05-22 15:08:00,1.6416,1.6424,1.64145,1.6421,38800000.0
2008-05-22 15:09:00,1.6422,1.6422,1.64175,1.6419,27400000.0
2008-05-22 15:10:00,1.64185,1.6425,1.64185,1.6424,27800000.0
2008-05-22 15:11:00,1.6424,1.6424,1.6418,1.6419,32800000.0
2008-05-22 15:12:00,1.6419,1.64205,1.6417,1.6417,27700000.0
2008-05-22 15:13:00,1.6417,1.6418,1.6415,1.6417,13900000.0
2008-05-22 15:14:00,1.6418,1.642,1.6412,1.6413,37700000.0
2008-05-22 15:15:00,1.6413,1.6416,1.64115,1.6414,34200000.0
2008-05-22 15:16:00,1.6414,1.6414,1.6404,1.64065,32200000.0
2008-05-22 15:17:00,1.6406,1.6406,1.6401,1.64035,42500000.0
2008-05-22 15:18:00,1.6404,1.6407,1.64025,1.6405,34400000.0
2008-05-22 15:19:00,1.6405,1.6405,1.64015,1.6403,37900000.0
2008-05-22 15:20:00,1.6402,1.6409,1.6402,1.6409,14300000.0
2008-05-22 15:21:00,1.6409,1.6412,1.6405,1.6412,13600000.0
2008-05-22 15:22:00,1.64135,1.642,1.64135,1.642,23100000.0
2008-05-22 15:23:00,1.642,1.6421,1.6419,1.6419,13000000.0
2008-05-22 15:24:00,1.64195,1.64225,1.6419,1.64225,31400000.0
2008-05-22 15:25:00,1.6423,1.6424,1.64205,1.64215,20300000.0
2008-05-22 15:26:00,1.64205,1.643,1.64195,1.6427,28300000.0
2008-05-22 15:27:00,1.64285,1.6433,1.64275,1.6432,19800000.0
2008-05-22 15:28:00,1.6432,1.6432,1.6429,1.6429,16300000.0
2008-05-22 15:29:00,1.6429,1.6431,1.6428,1.6429,14700000.0
2008-05-22 15:30:00,1.6429,1.6433,1.6429,1.6431,30100000.0
2008-05-22 15:31:00,1.6432,1.6434,1.64295,1.6432,29300000.0
2008-05-22 15:32:00,1.64325,1.6434,1.6427,1.6427,38700000.0
2008-05-22 15:33:00,1.6427,1.6428,1.6424,1.6424,33500000.0
2008-05-22 15:34:00,1.6423,1.6423,1.642,1.64215,31600000.0
2008-05-22 15:35:00,1.64205,1.6425,1.6419,1.6424,26900000.0
2008-05-22 15:36:00,1.64245,1.64245,1.6421,1.6421,18000000.0
2008-05-22 15:37:00,1.6421,1.6423,1.6416,1.6422,37900000.0
2008-05-22 15:38:00,1.6422,1.6422,1.64135,1.6414,36800000.0
2008-05-22 15:39:00,1.6415,1.64175,1.64095,1.64135,25700000.0
2008-05-22 15:40:00,1.6413,1.6415,1.64105,1.6414,32100000.0
2008-05-22 15:41:00,1.64145,1.642,1.64125,1.64195,34300000.0
2008-05-22 15:42:00,1.64195,1.64195,1.64155,1.6418,30000000.0
2008-05-22 15:43:00,1.6418,1.642,1.64145,1.6415,42300000.0
2008-05-22 15:44:00,1.6414,1.642,1.6414,1.642,28300000.0
2008-05-22 15:45:00,1.642,1.64225,1.6418,1.6422,31300000.0
2008-05-22 15:46:00,1.6422,1.6428,1.6422,1.6425,44600000.0
2008-05-22 15:47:00,1.6425,1.6425,1.6422,1.6423,30400000.0
2008-05-22 15:48:00,1.64225,1.6423,1.64175,1.6418,23500000.0
2008-05-22 15:49:00,1.6418,1.64195,1.64165,1.64175,13900000.0
2008-05-22 15:50:00,1.64185,1.64195,1.6414,1.6417,22000000.0
2008-05-22 15:51:00,1.6417,1.6419,1.6414,1.6414,25900000.0
2008-05-22 15:52:00,1.64135,1.6416,1.6412,1.6413,21600000.0
2008-05-22 15:53:00,1.6413,1.6414,1.64125,1.6413,17200000.0
2008-05-22 15:54:00,1.64125,1.6414,1.6408,1.6411,29500000.0
2008-05-22 15:55:00,1.64095,1.64135,1.64085,1.64135,26900000.0
2008-05-22 15:56:00,1.64135,1.6419,1.641,1.641,37800000.0
2008-05-22 15:57:00,1.6411,1.64165,1.641,1.64135,38300000.0
2008-05-22 15:58:00,1.64145,1.64215,1.6413,1.6421,50900000.0
2008-05-22 15:59:00,1.64205,1.6427,1.642,1.6422,36700000.0
2008-05-22 16:00:00,1.6422,1.64255,1.6417,1.642,58800000.0
2008-05-22 16:01:00,1.6418,1.6423,1.6418,1.642,23000000.0
2008-05-22 16:02:00,1.642,1.64205,1.64135,1.6415,26800000.0
2008-05-22 16:03:00,1.6415,1.6419,1.6412,1.6412,35500000.0
2008-05-22 16:04:00,1.6412,1.6418,1.64115,1.64155,52600000.0
2008-05-22 16:05:00,1.64155,1.64155,1.6406,1.6408,47100000.0
2008-05-22 16:06:00,1.64075,1.6414,1.6406,1.64115,34300000.0
2008-05-22 16:07:00,1.64105,1.6421,1.64105,1.6416,31600000.0
2008-05-22 16:08:00,1.64165,1.64225,1.6414,1.642,48100000.0
2008-05-22 16:09:00,1.642,1.64255,1.6418,1.6422,28300000.0
2008-05-22 16:10:00,1.6421,1.6423,1.6414,1.64165,36900000.0
2008-05-22 16:11:00,1.64165,1.642,1.64145,1.64175,30100000.0
2008-05-22 16:12:00,1.6417,1.6419,1.6408,1.64125,39600000.0
2008-05-22 16:13:00,1.64125,1.64135,1.6409,1.64115,23900000.0
2008-05-22 16:14:00,1.6411,1.64155,1.6407,1.6412,30200000.0
2008-05-22 16:15:00,1.6411,1.6411,1.6402,1.6404,42300000.0
2008-05-22 16:16:00,1.6405,1.64055,1.6397,1.64,46100000.0
2008-05-22 16:17:00,1.64,1.64015,1.6394,1.6399,44600000.0
2008-05-22 16:18:00,1.63995,1.64015,1.6396,1.6397,50100000.0
2008-05-22 16:19:00,1.63965,1.6401,1.6392,1.6392,41200000.0
2008-05-22 16:20:00,1.63925,1.6397,1.63905,1.6396,30300000.0
2008-05-22 16:21:00,1.63955,1.63995,1.63955,1.63985,14800000.0
2008-05-22 16:22:00,1.6399,1.6404,1.6397,1.64025,51700000.0
2008-05-22 16:23:00,1.6403,1.6403,1.6397,1.6399,53600000.0
2008-05-22 16:24:00,1.6399,1.6401,1.6394,1.63975,42000000.0
2008-05-22 16:25:00,1.6397,1.6399,1.6396,1.6396,31800000.0
2008-05-22 16:26:00,1.63965,1.63975,1.63905,1.6397,34000000.0
2008-05-22 16:27:00,1.63965,1.6402,1.63965,1.6399,25600000.0
2008-05-22 16:28:00,1.6399,1.6401,1.6395,1.6398,26400000.0
2008-05-22 16:29:00,1.6398,1.63995,1.63925,1.63945,23400000.0
2008-05-22 16:30:00,1.63945,1.63945,1.6389,1.6393,26700000.0
2008-05-22 16:31:00,1.6393,1.6398,1.6392,1.6398,30000000.0
2008-05-22 16:32:00,1.63975,1.64025,1.6395,1.64025,37200000.0
2008-05-22 16:33:00,1.6402,1.6402,1.6396,1.6399,59600000.0
2008-05-22 16:34:00,1.6399,1.6401,1.6394,1.6399,33300000.0
2008-05-22 16:35:00,1.63995,1.6406,1.63975,1.63995,23300000.0
2008-05-22 16:36:00,1.64005,1.6403,1.6398,1.6402,24100000.0
2008-05-22 16:37:00,1.6402,1.6403,1.6399,1.6402,31600000.0
2008-05-22 16:38:00,1.6403,1.6408,1.6401,1.64075,34000000.0
2008-05-22 16:39:00,1.6408,1.64085,1.6399,1.6399,38900000.0
2008-05-22 16:40:00,1.63985,1.6405,1.6398,1.6402,39800000.0
2008-05-22 16:41:00,1.64025,1.6405,1.64,1.6402,38800000.0
2008-05-22 16:42:00,1.6401,1.6405,1.64,1.64035,30700000.0
2008-05-22 16:43:00,1.6403,1.64035,1.6399,1.64,33300000.0
2008-05-22 16:44:00,1.6399,1.64055,1.6399,1.64025,23000000.0
2008-05-22 16:45:00,1.6403,1.6405,1.63995,1.64035,19000000.0
2008-05-22 16:46:00,1.6403,1.6407,1.6402,1.6405,34600000.0
2008-05-22 16:47:00,1.6405,1.64095,1.6405,1.64095,42700000.0
2008-05-22 16:48:00,1.6409,1.6414,1.64065,1.6412,21700000.0
2008-05-22 16:49:00,1.64135,1.6414,1.6406,1.6412,47400000.0
2008-05-22 16:50:00,1.64125,1.6414,1.641,1.641,23600000.0
2008-05-22 16:51:00,1.64105,1.6414,1.641,1.64125,28100000.0
2008-05-22 16:52:00,1.6412,1.642,1.6412,1.6414,30300000.0
2008-05-22 16:53:00,1.6414,1.6421,1.6414,1.6421,29800000.0
2008-05-22 16:54:00,1.6421,1.6421,1.6415,1.6417,48900000.0
2008-05-22 16:55:00,1.64165,1.64165,1.6411,1.64125,27500000.0
2008-05-22 16:56:00,1.64135,1.64135,1.6408,1.6408,28700000.0
2008-05-22 16:57:00,1.64085,1.6419,1.64085,1.6419,60100000.0
2008-05-22 16:58:00,1.6419,1.6424,1.64135,1.6424,41900000.0
2008-05-22 16:59:00,1.6423,1.64235,1.6412,1.6414,34400000.0
2008-05-22 17:00:00,1.64145,1.6417,1.6411,1.6415,32400000.0
2008-05-22 17:01:00,1.6415,1.642,1.6414,1.6418,45000000.0
2008-05-22 17:02:00,1.64185,1.6422,1.6418,1.6419,34600000.0
2008-05-22 17:03:00,1.6419,1.6421,1.6414,1.6417,32100000.0
2008-05-22 17:04:00,1.6417,1.642,1.64125,1.642,30300000.0
2008-05-22 17:05:00,1.642,1.64205,1.6417,1.6418,25600000.0
2008-05-22 17:06:00,1.64175,1.6421,1.64175,1.6421,20200000.0
2008-05-22 17:07:00,1.6421,1.6427,1.64185,1.6425,32700000.0
2008-05-22 17:08:00,1.6425,1.6428,1.6422,1.6426,29200000.0
2008-05-22 17:09:00,1.6426,1.6427,1.6422,1.64245,39600000.0
2008-05-22 17:10:00,1.6425,1.64265,1.6418,1.642,41600000.0
2008-05-22 17:11:00,1.6421,1.6428,1.6421,1.6426,17600000.0
2008-05-22 17:12:00,1.6426,1.6427,1.6421,1.6426,33600000.0
2008-05-22 17:13:00,1.6426,1.64265,1.642,1.6424,24900000.0
2008-05-22 17:14:00,1.6425,1.6428,1.6423,1.6426,31400000.0
2008-05-22 17:15:00,1.6426,1.6428,1.6422,1.6424,29500000.0
2008-05-22 17:16:00,1.6423,1.64235,1.64165,1.64165,47800000.0
2008-05-22 17:17:00,1.6417,1.642,1.6417,1.64185,15100000.0
2008-05-22 17:18:00,1.64185,1.64205,1.6418,1.64205,8500000.0
2008-05-22 17:19:00,1.642,1.6422,1.64175,1.64205,19100000.0
2008-05-22 17:20:00,1.642,1.64215,1.6416,1.6421,20900000.0
2008-05-22 17:21:00,1.64205,1.64255,1.6419,1.6422,21400000.0
2008-05-22 17:22:00,1.64225,1.64225,1.6416,1.6417,29400000.0
2008-05-22 17:23:00,1.6418,1.642,1.6415,1.642,34900000.0
2008-05-22 17:24:00,1.6419,1.6423,1.6419,1.6423,7500000.0
2008-05-22 17:25:00,1.64215,1.6426,1.642,1.64225,23800000.0
2008-05-22 17:26:00,1.6423,1.64295,1.6423,1.64285,18800000.0
2008-05-22 17:27:00,1.64285,1.6431,1.6428,1.64295,21300000.0
2008-05-22 17:28:00,1.6429,1.6435,1.64285,1.6435,27100000.0
2008-05-22 17:29:00,1.6434,1.6437,1.64325,1.6434,29800000.0
2008-05-22 17:30:00,1.6434,1.64445,1.64335,1.6441,32900000.0
2008-05-22 17:31:00,1.6441,1.6442,1.64335,1.6437,39700000.0
2008-05-22 17:32:00,1.6439,1.64445,1.6437,1.6441,27000000.0
2008-05-22 17:33:00,1.6441,1.64445,1.64365,1.6437,16900000.0
2008-05-22 17:34:00,1.6437,1.6439,1.6435,1.6437,16300000.0
2008-05-22 17:35:00,1.6437,1.64385,1.6431,1.64315,15700000.0
2008-05-22 17:36:00,1.6431,1.6436,1.64295,1.6433,43200000.0
2008-05-22 17:37:00,1.6434,1.6435,1.6432,1.6434,16000000.0
2008-05-22 17:38:00,1.6436,1.6436,1.6432,1.64335,24300000.0
2008-05-22 17:39:00,1.6433,1.64355,1.6433,1.64345,21300000.0
2008-05-22 17:40:00,1.6435,1.6437,1.64335,1.6434,12600000.0
2008-05-22 17:41:00,1.6435,1.6436,1.64335,1.6435,12000000.0
2008-05-22 17:42:00,1.64345,1.64345,1.64305,1.6432,16100000.0
2008-05-22 17:43:00,1.64315,1.6435,1.64305,1.64345,27900000.0
2008-05-22 17:44:00,1.64335,1.6439,1.64335,1.6439,12900000.0
2008-05-22 17:45:00,1.6437,1.6445,1.6436,1.6442,48000000.0
2008-05-22 17:46:00,1.6441,1.6447,1.64405,1.64425,20200000.0
2008-05-22 17:47:00,1.64425,1.6448,1.6441,1.64455,24900000.0
2008-05-22 17:48:00,1.64445,1.64445,1.6443,1.6444,12600000.0
2008-05-22 17:49:00,1.64435,1.64475,1.6442,1.64425,20900000.0
2008-05-22 17:50:00,1.64435,1.6449,1.64425,1.6447,41500000.0
2008-05-22 17:51:00,1.64485,1.6449,1.6446,1.6446,20800000.0
2008-05-22 17:52:00,1.64455,1.64455,1.6442,1.64425,27200000.0
2008-05-22 17:53:00,1.6442,1.64455,1.64405,1.64445,19500000.0
2008-05-22 17:54:00,1.6444,1.64465,1.6442,1.6446,15600000.0
2008-05-22 17:55:00,1.64455,1.64465,1.64445,1.6445,10000000.0
2008-05-22 17:56:00,1.64455,1.64455,1.644,1.6441,20600000.0
2008-05-22 17:57:00,1.64405,1.6442,1.64385,1.64395,12600000.0
2008-05-22 17:58:00,1.6439,1.64405,1.64375,1.6439,13400000.0
2008-05-22 17:59:00,1.64395,1.644,1.64375,1.64395,17800000.0
2008-05-22 18:00:00,1.6439,1.64405,1.64385,1.6439,10500000.0
2008-05-22 18:01:00,1.64395,1.6442,1.64375,1.6442,12000000.0
2008-05-22 18:02:00,1.64425,1.6443,1.64385,1.6442,19800000.0
2008-05-22 18:03:00,1.6441,1.64455,1.64405,1.6444,21400000.0
2008-05-22 18:04:00,1.6444,1.64465,1.64425,1.6446,12400000.0
2008-05-22 18:05:00,1.6448,1.6448,1.64445,1.64465,16300000.0
2008-05-22 18:06:00,1.6446,1.64475,1.6443,1.64455,20100000.0
2008-05-22 18:07:00,1.64455,1.6448,1.64425,1.6448,19900000.0
2008-05-22 18:08:00,1.6448,1.6451,1.64475,1.645,11100000.0
2008-05-22 18:09:00,1.6448,1.645,1.6448,1.64495,11100000.0
2008-05-22 18:10:00,1.6449,1.64555,1.64485,1.64545,17000000.0
2008-05-22 18:11:00,1.6456,1.6456,1.64475,1.64475,16800000.0
2008-05-22 18:12:00,1.64495,1.64515,1.6446,1.6448,20000000.0
2008-05-22 18:13:00,1.6448,1.645,1.6447,1.6448,7100000.0
2008-05-22 18:14:00,1.64485,1.64495,1.64465,1.6448,8600000.0
2008-05-22 18:15:00,1.6448,1.6448,1.6444,1.64455,8400000.0
2008-05-22 18:16:00,1.6447,1.6447,1.6437,1.6437,26200000.0
2008-05-22 18:17:00,1.64375,1.64395,1.6436,1.64385,8100000.0
2008-05-22 18:18:00,1.6439,1.6439,1.6437,1.6438,10600000.0
2008-05-22 18:19:00,1.6437,1.6438,1.6435,1.64365,15900000.0
2008-05-22 18:20:00,1.6437,1.64375,1.6436,1.64375,6900000.0
2008-05-22 18:21:00,1.64375,1.64375,1.6436,1.64365,8700000.0
2008-05-22 18:22:00,1.6436,1.64395,1.6434,1.6436,11700000.0
2008-05-22 18:23:00,1.6435,1.64355,1.64325,1.6433,12500000.0
2008-05-22 18:24:00,1.6433,1.6433,1.643,1.64325,10900000.0
2008-05-22 18:25:00,1.6432,1.64345,1.64285,1.64345,25700000.0
2008-05-22 18:26:00,1.64355,1.64395,1.64355,1.64385,7900000.0
2008-05-22 18:27:00,1.64395,1.64445,1.64395,1.6441,7700000.0
2008-05-22 18:28:00,1.64395,1.6442,1.64395,1.6442,12000000.0
2008-05-22 18:29:00,1.6442,1.6443,1.64395,1.64395,5600000.0
2008-05-22 18:30:00,1.64395,1.64405,1.6434,1.64345,6300000.0
2008-05-22 18:31:00,1.64345,1.64355,1.64335,1.64345,3900000.0
2008-05-22 18:32:00,1.64335,1.6436,1.64335,1.6434,6900000.0
2008-05-22 18:33:00,1.64345,1.64345,1.6433,1.64345,3900000.0
2008-05-22 18:34:00,1.6435,1.64355,1.64345,1.6435,4200000.0
2008-05-22 18:35:00,1.64365,1.64375,1.6435,1.64375,4800000.0
2008-05-22 18:36:00,1.64375,1.6438,1.6436,1.6438,6700000.0
2008-05-22 18:37:00,1.6437,1.6437,1.6435,1.6436,3100000.0
2008-05-22 18:38:00,1.64355,1.6436,1.6435,1.6435,1500000.0
2008-05-22 18:39:00,1.6435,1.6435,1.64325,1.64325,9100000.0
2008-05-22 18:40:00,1.64325,1.6436,1.64325,1.6436,7500000.0
2008-05-22 18:41:00,1.64355,1.6436,1.6434,1.6435,7800000.0
2008-05-22 18:42:00,1.64355,1.64375,1.64355,1.6436,3000000.0
2008-05-22 18:43:00,1.6436,1.6436,1.6435,1.6436,1800000.0
2008-05-22 18:44:00,1.64385,1.6439,1.6433,1.6433,10900000.0
2008-05-22 18:45:00,1.6432,1.64355,1.6432,1.6434,4800000.0
2008-05-22 18:46:00,1.6433,1.64345,1.6433,1.64335,4000000.0
2008-05-22 18:47:00,1.6434,1.6434,1.6432,1.64335,7400000.0
2008-05-22 18:48:00,1.6433,1.6433,1.6433,1.6433,1400000.0
2008-05-22 18:49:00,1.6433,1.6435,1.6433,1.6435,3400000.0
2008-05-22 18:50:00,1.64335,1.64335,1.6433,1.6433,5900000.0
2008-05-22 18:51:00,1.6433,1.6434,1.6432,1.6434,5000000.0
2008-05-22 18:52:00,1.6434,1.6435,1.64325,1.64325,12600000.0
2008-05-22 18:53:00,1.6432,1.6436,1.6432,1.6435,12000000.0
2008-05-22 18:54:00,1.6434,1.6435,1.6433,1.6434,6400000.0
2008-05-22 18:55:00,1.64335,1.6434,1.6432,1.64325,5400000.0
2008-05-22 18:56:00,1.6432,1.6432,1.6431,1.64315,3300000.0
2008-05-22 18:57:00,1.6431,1.6431,1.6425,1.6426,6300000.0
2008-05-22 18:58:00,1.6426,1.64315,1.64255,1.64305,8900000.0
2008-05-22 18:59:00,1.643,1.6434,1.64295,1.6433,8100000.0
2008-05-22 19:00:00,1.6434,1.6435,1.6434,1.64345,2400000.0
2008-05-22 19:01:00,1.6434,1.6435,1.64335,1.6434,2400000.0
2008-05-22 19:02:00,1.64335,1.64345,1.64335,1.64345,900000.0
2008-05-22 19:03:00,1.6434,1.64345,1.643,1.643,3100000.0
2008-05-22 19:04:00,1.6431,1.64335,1.643,1.64335,7900000.0
2008-05-22 19:05:00,1.6433,1.6434,1.6433,1.6434,1500000.0
2008-05-22 19:06:00,1.64345,1.64345,1.6433,1.64345,3900000.0
2008-05-22 19:07:00,1.6435,1.64355,1.64345,1.64355,6300000.0
2008-05-22 19:08:00,1.64345,1.64355,1.64325,1.6433,9000000.0
2008-05-22 19:09:00,1.64335,1.64335,1.6431,1.64315,8300000.0
2008-05-22 19:10:00,1.64305,1.6432,1.64305,1.6431,3000000.0
2008-05-22 19:11:00,1.6432,1.6432,1.643,1.64305,3900000.0
2008-05-22 19:12:00,1.6431,1.6431,1.6424,1.6425,8800000.0
2008-05-22 19:13:00,1.6424,1.64295,1.6424,1.64275,7100000.0
2008-05-22 19:14:00,1.64285,1.643,1.64275,1.6428,6300000.0
2008-05-22 19:15:00,1.64275,1.64275,1.6427,1.64275,1700000.0
2008-05-22 19:16:00,1.6427,1.6428,1.6426,1.6428,2700000.0
2008-05-22 19:17:00,1.6427,1.6433,1.64265,1.6433,6900000.0
2008-05-22 19:18:00,1.6432,1.644,1.64315,1.6438,9600000.0
2008-05-22 19:19:00,1.64385,1.6439,1.6438,1.6439,5400000.0
2008-05-22 19:20:00,1.64385,1.6439,1.64385,1.6439,600000.0
2008-05-22 19:21:00,1.644,1.6441,1.644,1.644,2900000.0
2008-05-22 19:22:00,1.644,1.644,1.64355,1.64375,3900000.0
2008-05-22 19:23:00,1.64375,1.64375,1.64345,1.64345,3000000.0
2008-05-22 19:24:00,1.6435,1.64355,1.64295,1.643,5300000.0
2008-05-22 19:25:00,1.64265,1.643,1.6426,1.643,8100000.0
2008-05-22 19:26:00,1.64305,1.6433,1.643,1.64325,4300000.0
2008-05-22 19:27:00,1.6433,1.6434,1.6432,1.6433,6300000.0
2008-05-22 19:28:00,1.6432,1.6436,1.6432,1.6436,3000000.0
2008-05-22 19:29:00,1.6436,1.6437,1.6436,1.6437,2100000.0
2008-05-22 19:30:00,1.6437,1.6437,1.64355,1.6436,4600000.0
2008-05-22 19:31:00,1.6436,1.644,1.6436,1.644,8300000.0
2008-05-22 19:32:00,1.6439,1.64405,1.6438,1.64405,4200000.0
2008-05-22 19:33:00,1.6441,1.6443,1.64405,1.6442,4200000.0
2008-05-22 19:34:00,1.6443,1.6443,1.6435,1.64365,13300000.0
2008-05-22 19:35:00,1.6437,1.6438,1.6435,1.6435,9800000.0
2008-05-22 19:36:00,1.64345,1.6435,1.64305,1.6431,8000000.0
2008-05-22 19:37:00,1.6431,1.6434,1.6431,1.6434,6400000.0
2008-05-22 19:38:00,1.64325,1.6434,1.6432,1.6433,4000000.0
2008-05-22 19:39:00,1.64335,1.6436,1.6433,1.6435,11100000.0
2008-05-22 19:40:00,1.64355,1.64355,1.6434,1.64345,2700000.0
2008-05-22 19:41:00,1.6435,1.6436,1.64305,1.64345,9100000.0
2008-05-22 19:42:00,1.6434,1.64345,1.64315,1.6433,7400000.0
2008-05-22 19:43:00,1.6433,1.6433,1.6432,1.6433,3000000.0
2008-05-22 19:44:00,1.64325,1.64325,1.6432,1.6432,6900000.0
2008-05-22 19:45:00,1.6432,1.6433,1.6432,1.64325,2400000.0
2008-05-22 19:46:00,1.6432,1.6433,1.6432,1.6433,8400000.0
2008-05-22 19:47:00,1.6432,1.6433,1.6432,1.6432,5700000.0
2008-05-22 19:48:00,1.6432,1.6432,1.6431,1.6432,1000000.0
2008-05-22 19:49:00,1.64315,1.64315,1.643,1.643,3600000.0
2008-05-22 19:50:00,1.64305,1.64335,1.6429,1.643,14600000.0
2008-05-22 19:51:00,1.64305,1.64305,1.64265,1.64285,7869200.0
2008-05-22 19:52:00,1.6427,1.6429,1.64255,1.64265,3712800.0
2008-05-22 19:54:00,1.64265,1.6432,1.6424,1.64255,12200000.0
2008-05-22 19:55:00,1.64265,1.64275,1.64265,1.6427,2800000.0
2008-05-22 19:56:00,1.64265,1.6427,1.64265,1.64265,900000.0
2008-05-22 19:57:00,1.6428,1.643,1.64265,1.643,4400000.0
2008-05-22 19:58:00,1.6429,1.6429,1.6428,1.64285,6400000.0
2008-05-22 19:59:00,1.64285,1.64285,1.64275,1.64275,900000.0
2008-05-22 20:00:00,1.6428,1.6428,1.64265,1.64265,1900000.0
2008-05-22 20:01:00,1.6427,1.64285,1.64265,1.6427,18300000.0
2008-05-22 20:02:00,1.6427,1.6428,1.64235,1.64235,8300000.0
2008-05-22 20:03:00,1.6423,1.64245,1.6422,1.6422,7200000.0
2008-05-22 20:04:00,1.64215,1.64215,1.6412,1.64145,32900000.0
2008-05-22 20:05:00,1.6414,1.6414,1.641,1.6411,18100000.0
2008-05-22 20:06:00,1.64115,1.6415,1.6411,1.64145,9200000.0
2008-05-22 20:07:00,1.6414,1.64145,1.6411,1.64115,6500000.0
2008-05-22 20:08:00,1.6412,1.64205,1.641,1.64205,14700000.0
2008-05-22 20:09:00,1.64205,1.6421,1.6419,1.642,6500000.0
2008-05-22 20:10:00,1.64195,1.64225,1.6418,1.64205,10700000.0
2008-05-22 20:11:00,1.642,1.64225,1.64155,1.6422,21000000.0
2008-05-22 20:12:00,1.6422,1.64245,1.6421,1.6423,19900000.0
2008-05-22 20:13:00,1.64235,1.6428,1.6422,1.6427,14200000.0
2008-05-22 20:14:00,1.6422,1.64225,1.642,1.64205,15100000.0
2008-05-22 20:15:00,1.6421,1.6428,1.64175,1.6428,21700000.0
2008-05-22 20:16:00,1.6428,1.643,1.64245,1.64255,15500000.0
2008-05-22 20:17:00,1.6426,1.64305,1.6412,1.6412,20100000.0
2008-05-22 20:18:00,1.6414,1.64275,1.6414,1.6426,18900000.0
2008-05-22 20:19:00,1.6427,1.6433,1.6427,1.6432,13000000.0
2008-05-22 20:20:00,1.6432,1.6436,1.6431,1.6435,21300000.0
2008-05-22 20:21:00,1.6434,1.6434,1.64285,1.6432,13300000.0
2008-05-22 20:22:00,1.6432,1.6432,1.6424,1.6426,12000000.0
2008-05-22 20:23:00,1.64265,1.64275,1.6425,1.64255,11000000.0
2008-05-22 20:24:00,1.6425,1.64255,1.64225,1.6423,10000000.0
2008-05-22 20:25:00,1.64225,1.64255,1.64205,1.64255,12900000.0
2008-05-22 20:26:00,1.6426,1.6433,1.6426,1.6433,14900000.0
2008-05-22 20:27:00,1.6433,1.6438,1.64325,1.64375,20600000.0
2008-05-22 20:28:00,1.6437,1.64375,1.64355,1.64375,9700000.0
2008-05-22 20:29:00,1.64375,1.6442,1.6435,1.6441,11000000.0
2008-05-22 20:30:00,1.6441,1.64415,1.64355,1.6439,12600000.0
2008-05-22 20:31:00,1.6438,1.644,1.6438,1.644,3600000.0
2008-05-22 20:32:00,1.64405,1.64435,1.64405,1.6442,7800000.0
2008-05-22 20:33:00,1.64415,1.64425,1.64415,1.64415,2100000.0
2008-05-22 20:34:00,1.64415,1.6442,1.64365,1.6439,15600000.0
2008-05-22 20:35:00,1.6439,1.6439,1.6432,1.6433,12000000.0
2008-05-22 20:36:00,1.64325,1.64335,1.6431,1.6433,8200000.0
2008-05-22 20:37:00,1.64325,1.64355,1.64325,1.64345,6600000.0
2008-05-22 20:38:00,1.6435,1.6437,1.6435,1.6437,3300000.0
2008-05-22 20:39:00,1.64375,1.64375,1.6435,1.6435,7300000.0
2008-05-22 20:40:00,1.6434,1.6434,1.64325,1.6433,1300000.0
2008-05-22 20:41:00,1.6432,1.6434,1.6432,1.6434,9100000.0
2008-05-22 20:42:00,1.6434,1.6434,1.64325,1.6433,6000000.0
2008-05-22 20:43:00,1.6433,1.6434,1.6422,1.6424,53500000.0
2008-05-22 20:44:00,1.6423,1.6427,1.6423,1.6427,14300000.0
2008-05-22 20:45:00,1.6427,1.6428,1.64245,1.6425,11800000.0
2008-05-22 20:46:00,1.6424,1.6426,1.6424,1.6426,2000000.0
2008-05-22 20:47:00,1.6424,1.6424,1.6424,1.6424,800000.0
2008-05-22 20:48:00,1.6424,1.6428,1.6424,1.6428,6200000.0
2008-05-22 20:49:00,1.6428,1.643,1.6428,1.6428,3600000.0
2008-05-22 20:50:00,1.6427,1.6427,1.6427,1.6427,400000.0
2008-05-22 20:51:00,1.6427,1.6427,1.6423,1.6425,3500000.0
2008-05-22 20:52:00,1.6424,1.6424,1.6422,1.6422,1200000.0
2008-05-22 20:53:00,1.6423,1.6423,1.6421,1.6421,2800000.0
2008-05-22 20:54:00,1.6421,1.6427,1.6419,1.6421,22500000.0
2008-05-22 20:55:00,1.6421,1.6421,1.6417,1.6421,12800000.0
2008-05-22 20:56:00,1.6421,1.6423,1.642,1.6421,4000000.0
2008-05-22 20:57:00,1.6422,1.6422,1.6416,1.6418,8900000.0
2008-05-22 20:58:00,1.6418,1.6419,1.6416,1.6417,10200000.0
2008-05-22 20:59:00,1.6415,1.64215,1.6415,1.64215,29500000.0
2008-05-22 21:00:00,1.64225,1.6425,1.64185,1.64225,23700000.0
2008-05-22 21:01:00,1.64235,1.6427,1.6421,1.64225,11100000.0
2008-05-22 21:02:00,1.6423,1.64245,1.64205,1.64225,4500000.0
2008-05-22 21:03:00,1.6423,1.64245,1.6423,1.6424,3000000.0
2008-05-22 21:04:00,1.64245,1.6427,1.64245,1.6427,1800000.0
2008-05-22 21:05:00,1.64275,1.6428,1.64265,1.6428,4200000.0
2008-05-22 21:06:00,1.64275,1.64285,1.64275,1.6428,2400000.0
2008-05-22 21:07:00,1.64285,1.64295,1.6427,1.64275,5100000.0
2008-05-22 21:08:00,1.6428,1.6428,1.6427,1.64275,2700000.0
2008-05-22 21:09:00,1.6427,1.6427,1.6426,1.6427,1500000.0
2008-05-22 21:10:00,1.6426,1.64265,1.64235,1.6424,5700000.0
2008-05-22 21:11:00,1.64235,1.64245,1.6419,1.642,9100000.0
2008-05-22 21:12:00,1.6419,1.64205,1.6419,1.64205,4600000.0
2008-05-22 21:13:00,1.6421,1.6422,1.6421,1.6422,3300000.0
2008-05-22 21:14:00,1.64215,1.64215,1.6421,1.64215,1300000.0
2008-05-22 21:15:00,1.6422,1.6425,1.6422,1.6423,4900000.0
2008-05-22 21:16:00,1.6423,1.6423,1.64225,1.64225,600000.0
2008-05-22 21:17:00,1.6423,1.6423,1.64205,1.6421,6100000.0
2008-05-22 21:18:00,1.642,1.64225,1.64195,1.6422,7800000.0
2008-05-22 21:19:00,1.64215,1.64215,1.6419,1.64195,4800000.0
2008-05-22 21:20:00,1.6419,1.64205,1.64185,1.64195,6300000.0
2008-05-22 21:21:00,1.642,1.642,1.64185,1.6419,3000000.0
2008-05-22 21:22:00,1.64195,1.64215,1.64195,1.6421,2700000.0
2008-05-22 21:23:00,1.64205,1.6427,1.64205,1.6427,9000000.0
2008-05-22 21:24:00,1.6427,1.6427,1.6427,1.6427,1200000.0
2008-05-22 21:25:00,1.6427,1.6428,1.6427,1.6428,5200000.0
2008-05-22 21:26:00,1.6427,1.6428,1.6427,1.6427,10600000.0
2008-05-22 21:27:00,1.6426,1.6429,1.6425,1.6429,4200000.0
2008-05-22 21:28:00,1.64285,1.643,1.64285,1.643,2300000.0
2008-05-22 21:29:00,1.6429,1.643,1.6428,1.6429,6900000.0
2008-05-22 21:30:00,1.64365,1.6437,1.6434,1.6434,4900000.0
2008-05-22 21:31:00,1.64355,1.6436,1.6435,1.6435,2400000.0
2008-05-22 21:32:00,1.6435,1.6435,1.64225,1.6428,12600000.0
2008-05-22 21:33:00,1.64285,1.6429,1.64225,1.64225,5200000.0
2008-05-22 21:34:00,1.6423,1.6423,1.6422,1.6423,2700000.0
2008-05-22 21:35:00,1.6422,1.6428,1.6422,1.6428,5100000.0
2008-05-22 21:36:00,1.64265,1.6429,1.64265,1.6429,3000000.0
2008-05-22 21:37:00,1.6429,1.643,1.6429,1.643,5100000.0
2008-05-22 21:38:00,1.64305,1.64375,1.643,1.64355,16800000.0
2008-05-22 21:39:00,1.6435,1.6439,1.6435,1.64365,8100000.0
2008-05-22 21:40:00,1.6436,1.64385,1.64355,1.64385,4600000.0
2008-05-22 21:41:00,1.64385,1.64415,1.64385,1.64405,14800000.0
2008-05-22 21:42:00,1.64405,1.6443,1.6438,1.6443,7500000.0
2008-05-22 21:43:00,1.6444,1.6444,1.6442,1.64435,5700000.0
2008-05-22 21:44:00,1.6444,1.6444,1.6436,1.64395,9900000.0
2008-05-22 21:45:00,1.64385,1.6441,1.6438,1.6441,3000000.0
2008-05-22 21:46:00,1.64415,1.64435,1.64415,1.6442,3900000.0
2008-05-22 21:47:00,1.6443,1.6443,1.64415,1.64415,1800000.0
2008-05-22 21:48:00,1.6441,1.6444,1.6441,1.64425,3700000.0
2008-05-22 21:49:00,1.6442,1.6443,1.6441,1.6442,3000000.0
2008-05-22 21:51:00,1.6443,1.6444,1.6443,1.64435,2100000.0
2008-05-22 21:52:00,1.6443,1.6446,1.6442,1.6444,5200000.0
2008-05-22 21:53:00,1.6443,1.64445,1.6443,1.6443,5800000.0
2008-05-22 21:54:00,1.64425,1.6443,1.64415,1.64415,2100000.0
2008-05-22 21:55:00,1.6441,1.6443,1.6441,1.6443,5100000.0
2008-05-22 21:56:00,1.64455,1.64455,1.6443,1.64445,5400000.0
2008-05-22 21:57:00,1.6445,1.64465,1.6445,1.6446,4200000.0
2008-05-22 21:58:00,1.64465,1.64465,1.6445,1.6445,3600000.0
2008-05-22 21:59:00,1.64455,1.6448,1.6445,1.6447,4500000.0
2008-05-22 22:00:00,1.64475,1.6449,1.64475,1.64485,3600000.0
2008-05-22 22:01:00,1.6448,1.6449,1.6446,1.6448,7600000.0
2008-05-22 22:02:00,1.64485,1.6449,1.64485,1.6449,1500000.0
2008-05-22 22:03:00,1.64495,1.64495,1.64485,1.64485,2100000.0
2008-05-22 22:04:00,1.6449,1.645,1.64485,1.64495,2400000.0
2008-05-22 22:05:00,1.6449,1.645,1.64485,1.645,1300000.0
2008-05-22 22:06:00,1.645,1.64585,1.64495,1.64585,7400000.0
2008-05-22 22:07:00,1.64575,1.6462,1.64575,1.6461,11100000.0
2008-05-22 22:08:00,1.64625,1.6465,1.6462,1.64645,7900000.0
2008-05-22 22:09:00,1.6464,1.64645,1.6463,1.6464,6000000.0
2008-05-22 22:10:00,1.6464,1.6466,1.6464,1.6465,11500000.0
2008-05-22 22:11:00,1.6466,1.6467,1.6466,1.6467,4500000.0
2008-05-22 22:12:00,1.64675,1.6468,1.6462,1.6466,11700000.0
2008-05-22 22:13:00,1.6467,1.6468,1.6466,1.6467,7100000.0
2008-05-22 22:14:00,1.64665,1.6467,1.6465,1.6465,8100000.0
2008-05-22 22:15:00,1.6465,1.6465,1.6463,1.6463,3700000.0
2008-05-22 22:16:00,1.6464,1.6466,1.6463,1.6465,6300000.0
2008-05-22 22:17:00,1.6465,1.6465,1.6463,1.6463,3900000.0
2008-05-22 22:18:00,1.6463,1.64665,1.646,1.64635,17500000.0
2008-05-22 22:19:00,1.64625,1.64635,1.6462,1.64625,4600000.0
2008-05-22 22:20:00,1.64615,1.64625,1.64575,1.64575,2700000.0
2008-05-22 22:21:00,1.6459,1.6459,1.64555,1.6457,11400000.0
2008-05-22 22:22:00,1.6457,1.6457,1.64555,1.6457,2600000.0
2008-05-22 22:23:00,1.64575,1.6461,1.6457,1.6461,7400000.0
2008-05-22 22:24:00,1.64605,1.64615,1.6459,1.64595,10400000.0
2008-05-22 22:25:00,1.64605,1.64615,1.6458,1.6458,6500000.0
2008-05-22 22:26:00,1.6459,1.64595,1.64495,1.64575,9400000.0
2008-05-22 22:27:00,1.6456,1.6456,1.64525,1.64525,5600000.0
2008-05-22 22:28:00,1.64535,1.64555,1.64525,1.64545,4500000.0
2008-05-22 22:29:00,1.6455,1.6455,1.64545,1.6455,3300000.0
2008-05-22 22:30:00,1.64555,1.64555,1.64545,1.64555,1200000.0
2008-05-22 22:31:00,1.64545,1.64545,1.6453,1.6453,6900000.0
2008-05-22 22:32:00,1.6453,1.6453,1.6451,1.6452,5700000.0
2008-05-22 22:33:00,1.6452,1.64525,1.6452,1.6452,4200000.0
2008-05-22 22:34:00,1.64525,1.6453,1.645,1.6451,7200000.0
2008-05-22 22:35:00,1.6451,1.6451,1.645,1.645,1900000.0
2008-05-22 22:36:00,1.6449,1.64495,1.6449,1.6449,4500000.0
2008-05-22 22:37:00,1.645,1.645,1.6448,1.6449,2700000.0
2008-05-22 22:38:00,1.645,1.645,1.6449,1.6449,1800000.0
2008-05-22 22:39:00,1.64485,1.645,1.64485,1.6449,2100000.0
2008-05-22 22:40:00,1.645,1.6453,1.645,1.64525,3300000.0
2008-05-22 22:41:00,1.6452,1.6457,1.6448,1.6457,11900000.0
2008-05-22 22:42:00,1.6457,1.6457,1.6447,1.6452,10800000.0
2008-05-22 22:43:00,1.6453,1.64545,1.6453,1.64545,3000000.0
2008-05-22 22:44:00,1.64535,1.6455,1.64525,1.64525,3400000.0
2008-05-22 22:45:00,1.6452,1.6452,1.64505,1.64515,2400000.0
2008-05-22 22:46:00,1.64525,1.6453,1.64515,1.6452,5400000.0
2008-05-22 22:47:00,1.6451,1.6452,1.645,1.64505,3000000.0
2008-05-22 22:48:00,1.645,1.6451,1.645,1.645,1900000.0
2008-05-22 22:49:00,1.64495,1.6453,1.6449,1.6449,7300000.0
2008-05-22 22:50:00,1.64495,1.64525,1.64495,1.64525,4500000.0
2008-05-22 22:51:00,1.64515,1.6454,1.64515,1.6454,10000000.0
2008-05-22 22:52:00,1.64545,1.6456,1.6454,1.6456,14000000.0
2008-05-22 22:53:00,1.6456,1.64565,1.6455,1.64565,11400000.0
2008-05-22 22:54:00,1.64565,1.6462,1.64555,1.64615,7800000.0
2008-05-22 22:55:00,1.6461,1.6462,1.64575,1.6459,6200000.0
2008-05-22 22:56:00,1.646,1.646,1.6459,1.6459,2200000.0
2008-05-22 22:57:00,1.6459,1.6459,1.6459,1.6459,600000.0
2008-05-22 22:58:00,1.6459,1.646,1.6459,1.6459,5700000.0
2008-05-22 22:59:00,1.6459,1.6459,1.6459,1.6459,2700000.0
2008-05-22 23:00:00,1.6457,1.6457,1.6457,1.6457,5700000.0
2008-05-22 23:01:00,1.6444,1.6449,1.6444,1.6448,800000.0
2008-05-22 23:02:00,1.64485,1.6449,1.64485,1.6449,800000.0
2008-05-22 23:03:00,1.6449,1.6449,1.6445,1.6445,43100000.0
2008-05-22 23:04:00,1.6446,1.6446,1.64455,1.64455,5800000.0
2008-05-22 23:05:00,1.6446,1.6446,1.6445,1.6445,24400000.0
2008-05-22 23:06:00,1.6445,1.6447,1.64415,1.6443,33200000.0
2008-05-22 23:07:00,1.6444,1.6446,1.6443,1.6444,20800000.0
2008-05-22 23:08:00,1.6445,1.6445,1.64405,1.6442,35700000.0
2008-05-22 23:09:00,1.6442,1.6444,1.6439,1.64395,58100000.0
2008-05-22 23:10:00,1.64395,1.64395,1.643,1.64305,8100000.0
2008-05-22 23:11:00,1.64305,1.64305,1.6428,1.64285,22300000.0
2008-05-22 23:12:00,1.64285,1.6429,1.6426,1.6428,30700000.0
2008-05-22 23:13:00,1.6427,1.6427,1.6425,1.6425,3700000.0
2008-05-22 23:14:00,1.6425,1.6426,1.64215,1.64215,30100000.0
2008-05-22 23:15:00,1.6422,1.6428,1.6422,1.6427,6000000.0
2008-05-22 23:16:00,1.6426,1.64285,1.64215,1.6426,27100000.0
2008-05-22 23:17:00,1.6428,1.6429,1.6426,1.6426,22300000.0
2008-05-22 23:18:00,1.6427,1.643,1.6425,1.6428,20700000.0
2008-05-22 23:19:00,1.6427,1.6427,1.6426,1.6427,4000000.0
2008-05-22 23:20:00,1.6427,1.6428,1.6426,1.6428,24200000.0
2008-05-22 23:21:00,1.6426,1.64275,1.6426,1.6427,13400000.0
2008-05-22 23:22:00,1.6427,1.6427,1.64105,1.642,50200000.0
2008-05-22 23:23:00,1.6419,1.6422,1.6419,1.6422,6900000.0
2008-05-22 23:24:00,1.6422,1.6423,1.6422,1.6423,800000.0
2008-05-22 23:25:00,1.6422,1.6422,1.6422,1.6422,3000000.0
2008-05-22 23:26:00,1.6421,1.6423,1.6421,1.6422,4400000.0
2008-05-22 23:27:00,1.6422,1.6422,1.642,1.642,16900000.0
2008-05-22 23:28:00,1.6421,1.6421,1.6421,1.6421,1200000.0
2008-05-22 23:29:00,1.6421,1.6421,1.6421,1.6421,400000.0
2008-05-22 23:30:00,1.6422,1.6424,1.6421,1.6424,9000000.0
2008-05-22 23:31:00,1.6426,1.6427,1.6426,1.6426,2700000.0
2008-05-22 23:32:00,1.6425,1.6428,1.6425,1.6428,6300000.0
2008-05-22 23:33:00,1.64265,1.6428,1.6425,1.6426,7200000.0
2008-05-22 23:34:00,1.6426,1.6428,1.6425,1.6426,8100000.0
2008-05-22 23:35:00,1.6425,1.643,1.6425,1.643,10000000.0
2008-05-22 23:36:00,1.6429,1.6431,1.6429,1.6431,4900000.0
2008-05-22 23:37:00,1.643,1.6431,1.6429,1.643,6300000.0
2008-05-22 23:38:00,1.643,1.643,1.6429,1.643,9900000.0
2008-05-22 23:39:00,1.643,1.643,1.6427,1.6428,15200000.0
2008-05-22 23:40:00,1.6427,1.6429,1.6427,1.6429,3100000.0
2008-05-22 23:42:00,1.643,1.6432,1.6429,1.6432,6700000.0
2008-05-22 23:43:00,1.64305,1.6431,1.64285,1.6431,6300000.0
2008-05-22 23:44:00,1.643,1.643,1.643,1.643,900000.0
2008-05-22 23:45:00,1.64285,1.6433,1.64285,1.643,6800000.0
2008-05-22 23:46:00,1.6432,1.6433,1.6432,1.6433,2700000.0
2008-05-22 23:47:00,1.6433,1.6434,1.6433,1.6434,2700000.0
2008-05-22 23:48:00,1.6434,1.6435,1.6434,1.6435,5400000.0
2008-05-22 23:49:00,1.6434,1.6437,1.6434,1.6435,5400000.0
2008-05-22 23:50:00,1.6435,1.6436,1.6433,1.6435,7200000.0
2008-05-22 23:51:00,1.6435,1.64395,1.6434,1.6436,16900000.0
2008-05-22 23:52:00,1.6438,1.6439,1.6437,1.6438,18800000.0
2008-05-22 23:53:00,1.6437,1.6438,1.6434,1.6436,12200000.0
2008-05-22 23:54:00,1.6437,1.6438,1.6435,1.6436,9400000.0
2008-05-22 23:55:00,1.6436,1.6437,1.6436,1.6437,1700000.0
2008-05-22 23:56:00,1.6438,1.6438,1.6438,1.6438,700000.0
2008-05-22 23:57:00,1.6437,1.6438,1.6433,1.6435,9400000.0
2008-05-22 23:58:00,1.6435,1.6438,1.6435,1.6437,7700000.0
2008-05-22 23:59:00,1.6437,1.6438,1.6433,1.6436,4400000.0
2008-05-23 00:00:00,1.6436,1.6438,1.6436,1.6438,4200000.0
2008-05-23 00:01:00,1.6438,1.6439,1.6437,1.6438,9000000.0
2008-05-23 00:02:00,1.6437,1.6442,1.6437,1.6439,15600000.0
2008-05-23 00:03:00,1.644,1.644,1.6439,1.644,13100000.0
2008-05-23 00:04:00,1.6439,1.644,1.6435,1.644,11600000.0
2008-05-23 00:05:00,1.644,1.644,1.6439,1.6439,1800000.0
2008-05-23 00:06:00,1.6441,1.6441,1.6439,1.644,8200000.0
2008-05-23 00:07:00,1.6441,1.6441,1.6441,1.6441,9000000.0
2008-05-23 00:08:00,1.6441,1.6442,1.6441,1.6442,2800000.0
2008-05-23 00:09:00,1.6442,1.6442,1.644,1.644,3200000.0
2008-05-23 00:10:00,1.6441,1.6441,1.644,1.644,3600000.0
2008-05-23 00:11:00,1.644,1.644,1.6438,1.6438,2000000.0
2008-05-23 00:12:00,1.6438,1.6438,1.6433,1.6437,4500000.0
2008-05-23 00:13:00,1.6436,1.6436,1.6434,1.6434,20200000.0
2008-05-23 00:14:00,1.6435,1.6436,1.6435,1.6436,27900000.0
2008-05-23 00:15:00,1.6436,1.6437,1.6436,1.6436,49700000.0
2008-05-23 00:16:00,1.6437,1.6437,1.6436,1.6436,2000000.0
2008-05-23 00:17:00,1.6436,1.6436,1.6434,1.6434,9200000.0
2008-05-23 00:18:00,1.6434,1.64355,1.6434,1.64355,1700000.0
2008-05-23 00:19:00,1.6435,1.6435,1.6427,1.6433,66900000.0
2008-05-23 00:20:00,1.6433,1.6433,1.6433,1.6433,51600000.0
2008-05-23 00:21:00,1.6433,1.6433,1.6433,1.6433,19200000.0
2008-05-23 00:22:00,1.6433,1.6433,1.6433,1.6433,31200000.0
2008-05-23 00:23:00,1.6433,1.6435,1.6433,1.6435,37700000.0
2008-05-23 00:24:00,1.6435,1.6442,1.64265,1.644,153700000.0
2008-05-23 00:25:00,1.6436,1.644,1.6435,1.6435,63300000.0
2008-05-23 00:26:00,1.6437,1.6437,1.6432,1.6432,78000000.0
2008-05-23 00:27:00,1.6433,1.6434,1.6429,1.6429,106200000.0
2008-05-23 00:28:00,1.6431,1.6435,1.6428,1.6433,128400000.0
2008-05-23 00:29:00,1.6433,1.6436,1.643,1.643,50300000.0
2008-05-23 00:30:00,1.6431,1.6432,1.6431,1.6432,55400000.0
2008-05-23 00:31:00,1.6432,1.64355,1.6432,1.64355,74800000.0
2008-05-23 00:32:00,1.6436,1.6439,1.6436,1.6439,95800000.0
2008-05-23 00:33:00,1.6439,1.6441,1.6439,1.644,171100000.0
2008-05-23 00:34:00,1.644,1.644,1.6438,1.6438,38700000.0
2008-05-23 00:35:00,1.6438,1.6439,1.6438,1.6439,79400000.0
2008-05-23 00:36:00,1.6439,1.6439,1.6439,1.6439,18200000.0
2008-05-23 00:37:00,1.6439,1.6441,1.6437,1.6438,242500000.0
2008-05-23 00:38:00,1.6438,1.6439,1.6434,1.6437,134300000.0
2008-05-23 00:39:00,1.6436,1.6437,1.6432,1.6432,221500000.0
2008-05-23 00:40:00,1.6433,1.6433,1.6432,1.6432,3000000.0
2008-05-23 00:41:00,1.6432,1.6434,1.64285,1.643,100400000.0
2008-05-23 00:42:00,1.643,1.643,1.6429,1.6429,30600000.0
2008-05-23 00:43:00,1.6429,1.6429,1.6429,1.6429,55700000.0
2008-05-23 00:44:00,1.643,1.643,1.643,1.643,1600000.0
2008-05-23 00:45:00,1.6429,1.643,1.6429,1.643,106200000.0
2008-05-23 00:46:00,1.643,1.6431,1.6428,1.6431,98300000.0
2008-05-23 00:47:00,1.6431,1.6431,1.6431,1.6431,2000000.0
2008-05-23 00:48:00,1.6431,1.6432,1.643,1.643,35600000.0
2008-05-23 00:49:00,1.643,1.643,1.6427,1.643,76600000.0
2008-05-23 00:50:00,1.6428,1.643,1.6428,1.643,144700000.0
2008-05-23 00:51:00,1.643,1.6431,1.6429,1.6431,25400000.0
2008-05-23 00:52:00,1.6431,1.6431,1.6429,1.6429,102400000.0
2008-05-23 00:53:00,1.6429,1.6429,1.6429,1.6429,64400000.0
2008-05-23 00:54:00,1.6429,1.6431,1.6429,1.643,91900000.0
2008-05-23 00:55:00,1.6432,1.6432,1.643,1.643,74800000.0
2008-05-23 00:56:00,1.643,1.6431,1.643,1.6431,36300000.0
2008-05-23 00:57:00,1.643,1.6431,1.6429,1.6431,59600000.0
2008-05-23 00:58:00,1.6432,1.6432,1.6432,1.6432,1200000.0
2008-05-23 00:59:00,1.6432,1.6432,1.643,1.6431,76600000.0
2008-05-23 01:00:00,1.643,1.6432,1.643,1.643,12300000.0
2008-05-23 01:01:00,1.643,1.643,1.6419,1.64225,31200000.0
2008-05-23 01:02:00,1.6423,1.6425,1.6421,1.6424,144100000.0
2008-05-23 01:03:00,1.6425,1.6425,1.6424,1.6425,3500000.0
2008-05-23 01:05:00,1.6424,1.6424,1.6423,1.6423,4800000.0
2008-05-23 01:06:00,1.6422,1.6422,1.6419,1.6419,12700000.0
2008-05-23 01:07:00,1.642,1.6421,1.6419,1.6419,2500000.0
2008-05-23 01:08:00,1.6421,1.6423,1.64195,1.6422,7000000.0
2008-05-23 01:09:00,1.6424,1.6424,1.6421,1.6422,9800000.0
2008-05-23 01:10:00,1.6422,1.6422,1.6422,1.6422,1100000.0
2008-05-23 01:11:00,1.6422,1.6422,1.6422,1.6422,1900000.0
2008-05-23 01:12:00,1.6422,1.6423,1.6422,1.6423,57400000.0
2008-05-23 01:13:00,1.6423,1.6425,1.6423,1.6425,2000000.0
2008-05-23 01:14:00,1.6425,1.6426,1.6424,1.6426,4700000.0
2008-05-23 01:15:00,1.6427,1.6427,1.6427,1.6427,400000.0
2008-05-23 01:16:00,1.6427,1.6429,1.6427,1.6429,35000000.0
2008-05-23 01:17:00,1.64285,1.643,1.6428,1.6428,9400000.0
2008-05-23 01:18:00,1.6428,1.6428,1.6423,1.64245,18000000.0
2008-05-23 01:19:00,1.6426,1.6426,1.6423,1.6423,25000000.0
2008-05-23 01:20:00,1.6423,1.6423,1.6423,1.6423,3800000.0
2008-05-23 01:21:00,1.6422,1.6427,1.6422,1.6427,20500000.0
2008-05-23 01:22:00,1.6427,1.6428,1.6425,1.6425,4600000.0
2008-05-23 01:23:00,1.6424,1.6426,1.6424,1.6425,4100000.0
2008-05-23 01:24:00,1.6424,1.6424,1.6424,1.6424,3300000.0
2008-05-23 01:26:00,1.6424,1.6424,1.6422,1.6422,12000000.0
2008-05-23 01:27:00,1.6422,1.6423,1.6422,1.6423,20300000.0
2008-05-23 01:28:00,1.6421,1.6422,1.6419,1.6421,32500000.0
2008-05-23 01:29:00,1.6421,1.6424,1.6421,1.6423,21300000.0
2008-05-23 01:30:00,1.6424,1.6426,1.6423,1.6426,46400000.0
2008-05-23 01:31:00,1.6428,1.6428,1.6428,1.6428,400000.0
2008-05-23 01:33:00,1.6427,1.6428,1.6427,1.6427,56000000.0
2008-05-23 01:34:00,1.6427,1.6427,1.6425,1.6425,41000000.0
2008-05-23 01:35:00,1.6425,1.6425,1.6422,1.6424,108800000.0
2008-05-23 01:36:00,1.6424,1.6425,1.6422,1.6422,15500000.0
2008-05-23 01:37:00,1.6422,1.6423,1.6418,1.642,19700000.0
2008-05-23 01:38:00,1.642,1.6421,1.6419,1.6419,7400000.0
2008-05-23 01:39:00,1.6419,1.642,1.6418,1.6418,12100000.0
2008-05-23 01:40:00,1.6417,1.6419,1.6417,1.6419,3600000.0
2008-05-23 01:41:00,1.6418,1.6421,1.6418,1.6421,20100000.0
2008-05-23 01:42:00,1.642,1.6421,1.64185,1.6421,10300000.0
2008-05-23 01:43:00,1.64195,1.6423,1.64195,1.6423,11800000.0
2008-05-23 01:44:00,1.6423,1.6431,1.6423,1.6429,64000000.0
2008-05-23 01:45:00,1.6429,1.6429,1.6426,1.6427,58400000.0
2008-05-23 01:46:00,1.6427,1.6429,1.6424,1.6425,30100000.0
2008-05-23 01:47:00,1.6426,1.6426,1.6424,1.6424,21000000.0
2008-05-23 01:48:00,1.6424,1.6425,1.6424,1.6425,18400000.0
2008-05-23 01:49:00,1.6425,1.6425,1.6425,1.6425,2600000.0
2008-05-23 01:50:00,1.6425,1.6428,1.6424,1.6428,25700000.0
2008-05-23 01:51:00,1.6427,1.643,1.6425,1.6425,30300000.0
2008-05-23 01:52:00,1.6425,1.6428,1.6424,1.6428,46500000.0
2008-05-23 01:53:00,1.6427,1.6427,1.6425,1.6426,17200000.0
2008-05-23 01:54:00,1.6425,1.6428,1.6425,1.6426,17600000.0
2008-05-23 01:55:00,1.6426,1.6427,1.6426,1.6427,4600000.0
2008-05-23 01:56:00,1.6426,1.6427,1.6425,1.6426,14300000.0
2008-05-23 01:57:00,1.6427,1.6427,1.6426,1.6426,6000000.0
2008-05-23 01:58:00,1.6425,1.6426,1.6425,1.6426,4600000.0
2008-05-23 01:59:00,1.6425,1.6426,1.6425,1.6426,5500000.0
2008-05-23 02:00:00,1.6426,1.6426,1.6423,1.6425,28400000.0
2008-05-23 02:01:00,1.6424,1.6427,1.6424,1.6425,22000000.0
2008-05-23 02:02:00,1.6424,1.6428,1.6424,1.6428,13600000.0
2008-05-23 02:03:00,1.6428,1.6433,1.6428,1.6431,13600000.0
2008-05-23 02:04:00,1.6432,1.6432,1.6428,1.643,27500000.0
2008-05-23 02:05:00,1.643,1.6432,1.643,1.6432,16600000.0
2008-05-23 02:06:00,1.64305,1.6435,1.64305,1.6434,19100000.0
2008-05-23 02:07:00,1.6432,1.644,1.6432,1.644,41900000.0
2008-05-23 02:08:00,1.644,1.6442,1.64355,1.6438,15300000.0
2008-05-23 02:09:00,1.6439,1.6441,1.6438,1.644,10800000.0
2008-05-23 02:10:00,1.6441,1.6442,1.644,1.6441,7100000.0
2008-05-23 02:11:00,1.644,1.6441,1.6439,1.6439,25800000.0
2008-05-23 02:12:00,1.6439,1.6439,1.6437,1.6437,16700000.0
2008-05-23 02:13:00,1.6438,1.6438,1.6434,1.6437,53200000.0
2008-05-23 02:14:00,1.6437,1.6441,1.6437,1.6441,33000000.0
2008-05-23 02:15:00,1.6441,1.6441,1.6439,1.644,7900000.0
2008-05-23 02:16:00,1.644,1.6444,1.644,1.6444,55300000.0
2008-05-23 02:17:00,1.6444,1.6446,1.64415,1.6445,93600000.0
2008-05-23 02:18:00,1.6445,1.6451,1.6445,1.6449,26100000.0
2008-05-23 02:19:00,1.6451,1.6451,1.6446,1.6449,37000000.0
2008-05-23 02:20:00,1.6449,1.6449,1.6447,1.6447,22200000.0
2008-05-23 02:21:00,1.6447,1.6447,1.6444,1.6446,22300000.0
2008-05-23 02:22:00,1.6446,1.6446,1.6446,1.6446,3300000.0
2008-05-23 02:23:00,1.6446,1.6446,1.6444,1.6444,1800000.0
2008-05-23 02:24:00,1.6444,1.6444,1.6442,1.6443,15100000.0
2008-05-23 02:25:00,1.6443,1.6443,1.644,1.6441,34200000.0
2008-05-23 02:26:00,1.6442,1.6442,1.644,1.644,13100000.0
2008-05-23 02:27:00,1.6439,1.6444,1.6439,1.6443,52600000.0
2008-05-23 02:28:00,1.6444,1.6449,1.6444,1.6449,54300000.0
2008-05-23 02:29:00,1.6447,1.6452,1.6446,1.645,21200000.0
2008-05-23 02:30:00,1.6449,1.6449,1.6444,1.6444,32100000.0
2008-05-23 02:31:00,1.6444,1.6445,1.6437,1.6439,26300000.0
2008-05-23 02:32:00,1.644,1.6442,1.644,1.6442,15700000.0
2008-05-23 02:33:00,1.6442,1.6446,1.6441,1.6444,37500000.0
2008-05-23 02:34:00,1.6444,1.6447,1.6443,1.6443,17800000.0
2008-05-23 02:35:00,1.6443,1.6444,1.644,1.644,55100000.0
2008-05-23 02:36:00,1.644,1.644,1.6437,1.6437,45100000.0
2008-05-23 02:37:00,1.6437,1.6438,1.6436,1.6436,27400000.0
2008-05-23 02:38:00,1.6437,1.6437,1.6435,1.6436,8900000.0
2008-05-23 02:39:00,1.6436,1.644,1.6436,1.6437,24800000.0
2008-05-23 02:40:00,1.6436,1.6439,1.6436,1.6438,17800000.0
2008-05-23 02:41:00,1.6439,1.6439,1.6437,1.6437,19500000.0
2008-05-23 02:42:00,1.6436,1.6438,1.6436,1.6438,3600000.0
2008-05-23 02:43:00,1.6438,1.6441,1.6436,1.6437,10100000.0
2008-05-23 02:44:00,1.6436,1.6436,1.6435,1.6435,8600000.0
2008-05-23 02:45:00,1.6434,1.6435,1.6432,1.6433,8800000.0
2008-05-23 02:46:00,1.6433,1.6433,1.643,1.643,4200000.0
2008-05-23 02:47:00,1.643,1.6433,1.6428,1.6428,35300000.0
2008-05-23 02:48:00,1.6428,1.6432,1.6428,1.6432,14900000.0
2008-05-23 02:49:00,1.6433,1.6433,1.6431,1.6432,7500000.0
2008-05-23 02:50:00,1.6432,1.6436,1.6432,1.6435,13800000.0
2008-05-23 02:51:00,1.6433,1.6434,1.6432,1.6433,13000000.0
2008-05-23 02:52:00,1.6434,1.6436,1.6433,1.6436,14700000.0
2008-05-23 02:53:00,1.6436,1.6436,1.6429,1.6429,36300000.0
2008-05-23 02:54:00,1.6429,1.6433,1.6424,1.6431,87400000.0
2008-05-23 02:55:00,1.64295,1.64325,1.6427,1.643,39800000.0
2008-05-23 02:56:00,1.6429,1.6432,1.6429,1.643,8700000.0
2008-05-23 02:57:00,1.6429,1.6434,1.6428,1.643,36200000.0
2008-05-23 02:58:00,1.6429,1.643,1.6427,1.6429,9700000.0
2008-05-23 02:59:00,1.6428,1.643,1.6428,1.6429,13300000.0
2008-05-23 03:00:00,1.6428,1.6429,1.6427,1.6427,5700000.0
2008-05-23 03:01:00,1.6426,1.6428,1.6426,1.6426,22000000.0
2008-05-23 03:02:00,1.6426,1.6428,1.6425,1.6428,17000000.0
2008-05-23 03:03:00,1.6427,1.6429,1.6427,1.6429,41000000.0
2008-05-23 03:04:00,1.6429,1.6429,1.6427,1.6427,10700000.0
2008-05-23 03:05:00,1.6427,1.6428,1.6426,1.6428,12500000.0
2008-05-23 03:06:00,1.6428,1.6432,1.6428,1.643,27100000.0
2008-05-23 03:07:00,1.643,1.6432,1.643,1.6432,5400000.0
2008-05-23 03:08:00,1.6432,1.6434,1.6432,1.6434,3000000.0
2008-05-23 03:09:00,1.6434,1.6435,1.6432,1.6432,38200000.0
2008-05-23 03:10:00,1.6431,1.6432,1.64275,1.6431,38300000.0
2008-05-23 03:11:00,1.6431,1.6433,1.643,1.6431,22700000.0
2008-05-23 03:12:00,1.643,1.6435,1.6429,1.6435,51700000.0
2008-05-23 03:13:00,1.6435,1.6437,1.6435,1.6437,25800000.0
2008-05-23 03:14:00,1.6437,1.6442,1.6437,1.6442,30300000.0
2008-05-23 03:15:00,1.6441,1.6442,1.6437,1.6439,52900000.0
2008-05-23 03:16:00,1.6438,1.6441,1.6438,1.6441,52300000.0
2008-05-23 03:17:00,1.644,1.6441,1.6438,1.6441,119200000.0
2008-05-23 03:18:00,1.6441,1.6443,1.644,1.6443,29900000.0
2008-05-23 03:19:00,1.6443,1.6445,1.644,1.6445,42500000.0
2008-05-23 03:20:00,1.6445,1.6449,1.6442,1.6445,78000000.0
2008-05-23 03:21:00,1.6444,1.6446,1.6444,1.6444,21200000.0
2008-05-23 03:22:00,1.6445,1.6446,1.6435,1.6444,140000000.0
2008-05-23 03:23:00,1.6445,1.6451,1.6442,1.6447,86500000.0
2008-05-23 03:24:00,1.6448,1.6448,1.6444,1.6444,13200000.0
2008-05-23 03:25:00,1.6444,1.6446,1.6444,1.6446,7400000.0
2008-05-23 03:26:00,1.6446,1.6446,1.6443,1.6444,8100000.0
2008-05-23 03:27:00,1.6444,1.6444,1.6442,1.6443,9000000.0
2008-05-23 03:28:00,1.6442,1.6445,1.6442,1.6445,15900000.0
2008-05-23 03:29:00,1.6443,1.6444,1.6443,1.6443,2400000.0
2008-05-23 03:30:00,1.6443,1.6443,1.6442,1.6443,8200000.0
2008-05-23 03:31:00,1.6444,1.6445,1.6443,1.6443,9800000.0
2008-05-23 03:32:00,1.6443,1.6447,1.6443,1.6446,13500000.0
2008-05-23 03:33:00,1.6446,1.6447,1.6445,1.6445,19400000.0
2008-05-23 03:34:00,1.6445,1.6446,1.6445,1.6445,3600000.0
2008-05-23 03:35:00,1.6444,1.6444,1.6444,1.6444,1200000.0
2008-05-23 03:36:00,1.6444,1.6444,1.6443,1.6444,8800000.0
2008-05-23 03:37:00,1.6444,1.6446,1.6444,1.6445,4000000.0
2008-05-23 03:38:00,1.6445,1.6445,1.6444,1.6445,3600000.0
2008-05-23 03:39:00,1.6444,1.6448,1.6444,1.6448,84800000.0
2008-05-23 03:40:00,1.6448,1.6453,1.6448,1.6448,55300000.0
2008-05-23 03:41:00,1.6448,1.6448,1.6446,1.6446,21000000.0
2008-05-23 03:42:00,1.6448,1.6451,1.6447,1.6448,32300000.0
2008-05-23 03:43:00,1.6448,1.6448,1.6448,1.6448,1200000.0
2008-05-23 03:44:00,1.6448,1.6449,1.6448,1.6448,4700000.0
2008-05-23 03:45:00,1.6449,1.6449,1.6446,1.6446,3000000.0
2008-05-23 03:46:00,1.6445,1.6447,1.6445,1.6446,1700000.0
2008-05-23 03:47:00,1.6445,1.6447,1.6444,1.6446,9500000.0
2008-05-23 03:48:00,1.6446,1.6447,1.6442,1.6442,13200000.0
2008-05-23 03:49:00,1.6442,1.6445,1.6442,1.6443,16500000.0
2008-05-23 03:50:00,1.6443,1.6444,1.6443,1.6444,23100000.0
2008-05-23 03:51:00,1.6444,1.6444,1.6441,1.6442,48900000.0
2008-05-23 03:52:00,1.6443,1.6445,1.6442,1.6444,34800000.0
2008-05-23 03:53:00,1.6444,1.6446,1.6442,1.6443,31700000.0
2008-05-23 03:54:00,1.6445,1.6446,1.6443,1.6446,10900000.0
2008-05-23 03:55:00,1.6446,1.6446,1.6445,1.6445,22500000.0
2008-05-23 03:56:00,1.6445,1.6446,1.6445,1.6445,9600000.0
2008-05-23 03:57:00,1.6446,1.6446,1.6445,1.6445,2700000.0
2008-05-23 03:58:00,1.6444,1.6445,1.6442,1.6443,12200000.0
2008-05-23 03:59:00,1.6442,1.6443,1.644,1.644,6700000.0
2008-05-23 04:00:00,1.6442,1.6442,1.6442,1.6442,600000.0
2008-05-23 04:01:00,1.6441,1.6441,1.64355,1.6441,56000000.0
2008-05-23 04:02:00,1.6442,1.6443,1.6438,1.6438,67900000.0
2008-05-23 04:03:00,1.6439,1.6439,1.6435,1.6436,45800000.0
2008-05-23 04:04:00,1.6437,1.6437,1.6436,1.6437,8500000.0
2008-05-23 04:05:00,1.6437,1.6437,1.6432,1.6433,25700000.0
2008-05-23 04:06:00,1.6432,1.6436,1.6432,1.6433,45500000.0
2008-05-23 04:07:00,1.6433,1.6435,1.6431,1.6432,33200000.0
2008-05-23 04:08:00,1.6431,1.6433,1.6431,1.6431,5800000.0
2008-05-23 04:09:00,1.6429,1.6432,1.6429,1.6431,12200000.0
2008-05-23 04:10:00,1.6431,1.6432,1.6431,1.6431,7200000.0
2008-05-23 04:11:00,1.6431,1.6432,1.6431,1.6432,1400000.0
2008-05-23 04:12:00,1.6432,1.6439,1.6432,1.6439,35800000.0
2008-05-23 04:13:00,1.6438,1.6439,1.6435,1.6436,16000000.0
2008-05-23 04:14:00,1.6438,1.6438,1.6434,1.6435,7800000.0
2008-05-23 04:15:00,1.6435,1.6435,1.6433,1.6433,4200000.0
2008-05-23 04:16:00,1.6434,1.6434,1.6431,1.6431,15300000.0
2008-05-23 04:17:00,1.6431,1.6431,1.6431,1.6431,600000.0
2008-05-23 04:18:00,1.6431,1.6435,1.6431,1.6434,9100000.0
2008-05-23 04:19:00,1.6434,1.6435,1.6433,1.6433,17800000.0
2008-05-23 04:20:00,1.6434,1.6434,1.6433,1.6433,7600000.0
2008-05-23 04:21:00,1.6433,1.6435,1.6433,1.6435,12000000.0
2008-05-23 04:22:00,1.6434,1.6434,1.6433,1.6434,4200000.0
2008-05-23 04:23:00,1.6434,1.6435,1.6434,1.6434,5300000.0
2008-05-23 04:24:00,1.6435,1.6436,1.6435,1.6435,10800000.0
2008-05-23 04:25:00,1.6436,1.6436,1.643,1.6434,34700000.0
2008-05-23 04:26:00,1.6432,1.6433,1.6431,1.6433,20800000.0
2008-05-23 04:27:00,1.6433,1.6435,1.6432,1.6435,8800000.0
2008-05-23 04:28:00,1.6435,1.6438,1.6434,1.6436,30800000.0
2008-05-23 04:29:00,1.6437,1.6437,1.6434,1.6435,14500000.0
2008-05-23 04:30:00,1.6434,1.6435,1.6433,1.6435,6100000.0
2008-05-23 04:31:00,1.6435,1.6435,1.6434,1.6434,2000000.0
2008-05-23 04:32:00,1.6434,1.6435,1.6434,1.6435,5600000.0
2008-05-23 04:33:00,1.6435,1.6436,1.6434,1.6434,20100000.0
2008-05-23 04:34:00,1.6434,1.6438,1.6434,1.6437,57900000.0
2008-05-23 04:35:00,1.6437,1.6438,1.6436,1.6437,37600000.0
2008-05-23 04:36:00,1.6437,1.6439,1.6435,1.6439,35500000.0
2008-05-23 04:37:00,1.6438,1.6439,1.6437,1.6437,9400000.0
2008-05-23 04:38:00,1.6437,1.6439,1.6436,1.6439,8700000.0
2008-05-23 04:39:00,1.6438,1.6441,1.6438,1.6438,22600000.0
2008-05-23 04:40:00,1.6438,1.6441,1.6438,1.6439,29100000.0
2008-05-23 04:41:00,1.6438,1.6438,1.6437,1.6438,24600000.0
2008-05-23 04:42:00,1.6438,1.6441,1.6438,1.6439,21100000.0
2008-05-23 04:43:00,1.6439,1.6441,1.6439,1.6441,25200000.0
2008-05-23 04:44:00,1.6442,1.6443,1.6442,1.6443,4000000.0
2008-05-23 04:45:00,1.6443,1.6443,1.6442,1.6442,3600000.0
2008-05-23 04:46:00,1.6442,1.6443,1.6441,1.6442,42200000.0
2008-05-23 04:47:00,1.6443,1.6443,1.6439,1.6441,7400000.0
2008-05-23 04:48:00,1.6441,1.6441,1.6441,1.6441,1200000.0
2008-05-23 04:49:00,1.6441,1.6442,1.6441,1.6441,4200000.0
2008-05-23 04:50:00,1.6442,1.6442,1.6442,1.6442,600000.0
2008-05-23 04:51:00,1.6442,1.6443,1.6441,1.6443,4600000.0
2008-05-23 04:52:00,1.6443,1.6443,1.6442,1.6442,7900000.0
2008-05-23 04:53:00,1.6442,1.6442,1.644,1.644,4500000.0
2008-05-23 04:54:00,1.644,1.644,1.644,1.644,1800000.0
2008-05-23 04:55:00,1.6441,1.6441,1.6439,1.6439,8400000.0
2008-05-23 04:56:00,1.6439,1.6442,1.6438,1.644,19300000.0
2008-05-23 04:57:00,1.644,1.6442,1.644,1.6442,33000000.0
2008-05-23 04:58:00,1.6442,1.6444,1.6442,1.6444,21400000.0
2008-05-23 04:59:00,1.6444,1.6445,1.6442,1.6445,19500000.0
2008-05-23 05:00:00,1.6444,1.6444,1.6442,1.6444,14700000.0
2008-05-23 05:01:00,1.6444,1.6444,1.6444,1.6444,2400000.0
2008-05-23 05:02:00,1.6443,1.6444,1.6442,1.6444,7300000.0
2008-05-23 05:03:00,1.6443,1.6443,1.6442,1.6443,4000000.0
2008-05-23 05:04:00,1.6442,1.6443,1.6442,1.6442,3000000.0
2008-05-23 05:05:00,1.6442,1.6442,1.6441,1.6442,3900000.0
2008-05-23 05:06:00,1.6441,1.6442,1.6441,1.6442,4200000.0
2008-05-23 05:07:00,1.6442,1.6442,1.6441,1.6442,12000000.0
2008-05-23 05:08:00,1.6441,1.6441,1.6439,1.6439,24700000.0
2008-05-23 05:09:00,1.6439,1.6441,1.6438,1.6438,13200000.0
2008-05-23 05:10:00,1.6439,1.644,1.6439,1.644,1200000.0
2008-05-23 05:11:00,1.644,1.644,1.6439,1.644,7400000.0
2008-05-23 05:12:00,1.6439,1.6439,1.6439,1.6439,600000.0
2008-05-23 05:13:00,1.644,1.6441,1.6437,1.6437,20300000.0
2008-05-23 05:14:00,1.6437,1.644,1.6437,1.6439,13000000.0
2008-05-23 05:15:00,1.6439,1.6439,1.6437,1.6438,14500000.0
2008-05-23 05:16:00,1.6437,1.6438,1.6437,1.6438,3400000.0
2008-05-23 05:17:00,1.6438,1.644,1.6438,1.644,7800000.0
2008-05-23 05:18:00,1.644,1.644,1.6439,1.644,1800000.0
2008-05-23 05:19:00,1.6438,1.644,1.6438,1.644,3000000.0
2008-05-23 05:20:00,1.6438,1.6438,1.6438,1.6438,600000.0
2008-05-23 05:21:00,1.6437,1.6439,1.6437,1.6437,8300000.0
2008-05-23 05:22:00,1.6436,1.6437,1.6435,1.6435,2800000.0
2008-05-23 05:23:00,1.6436,1.6436,1.6435,1.6435,1000000.0
2008-05-23 05:24:00,1.6435,1.6436,1.6432,1.6434,279100000.0
2008-05-23 05:25:00,1.6434,1.6434,1.6433,1.6434,4800000.0
2008-05-23 05:26:00,1.6434,1.6435,1.6428,1.6429,22100000.0
2008-05-23 05:27:00,1.6431,1.6432,1.6429,1.643,32800000.0
2008-05-23 05:28:00,1.643,1.643,1.6428,1.6428,45200000.0
2008-05-23 05:29:00,1.6428,1.643,1.6428,1.6428,11400000.0
2008-05-23 05:30:00,1.6428,1.643,1.6428,1.6428,16500000.0
2008-05-23 05:31:00,1.6428,1.6431,1.6427,1.643,105700000.0
2008-05-23 05:32:00,1.643,1.643,1.6429,1.6429,56700000.0
2008-05-23 05:33:00,1.643,1.643,1.6427,1.6428,11200000.0
2008-05-23 05:34:00,1.6428,1.643,1.6428,1.643,14400000.0
2008-05-23 05:35:00,1.6431,1.6431,1.6429,1.643,12200000.0
2008-05-23 05:36:00,1.6431,1.6432,1.6429,1.6429,4400000.0
2008-05-23 05:37:00,1.6429,1.6429,1.6429,1.6429,800000.0
2008-05-23 05:38:00,1.6429,1.643,1.6428,1.643,26900000.0
2008-05-23 05:39:00,1.643,1.6431,1.6428,1.6431,42000000.0
2008-05-23 05:40:00,1.6431,1.6432,1.643,1.6432,24700000.0
2008-05-23 05:41:00,1.6431,1.6432,1.6427,1.6427,7700000.0
2008-05-23 05:42:00,1.6428,1.6429,1.6424,1.6427,164500000.0
2008-05-23 05:43:00,1.6427,1.6428,1.6424,1.6424,119700000.0
2008-05-23 05:44:00,1.6424,1.6425,1.6423,1.6424,164400000.0
2008-05-23 05:45:00,1.6425,1.6427,1.6424,1.6426,71200000.0
2008-05-23 05:46:00,1.6427,1.6428,1.6427,1.6428,1800000.0
2008-05-23 05:47:00,1.6428,1.6429,1.6428,1.6429,23900000.0
2008-05-23 05:48:00,1.6429,1.643,1.6428,1.6429,90000000.0
2008-05-23 05:49:00,1.6429,1.6429,1.6427,1.6428,34600000.0
2008-05-23 05:50:00,1.6429,1.6429,1.6427,1.6427,104200000.0
2008-05-23 05:51:00,1.6428,1.6428,1.6428,1.6428,9100000.0
2008-05-23 05:52:00,1.6429,1.6429,1.6427,1.6428,33400000.0
2008-05-23 05:53:00,1.6428,1.6429,1.6427,1.6428,9600000.0
2008-05-23 05:54:00,1.6429,1.6429,1.6428,1.6428,5800000.0
2008-05-23 05:55:00,1.6427,1.6427,1.6426,1.6426,10400000.0
2008-05-23 05:56:00,1.6427,1.6427,1.6427,1.6427,4100000.0
2008-05-23 05:57:00,1.6427,1.6427,1.6427,1.6427,6800000.0
2008-05-23 05:58:00,1.6427,1.6427,1.6425,1.6426,18500000.0
2008-05-23 05:59:00,1.6425,1.6427,1.6425,1.6427,20700000.0
2008-05-23 06:00:00,1.6427,1.6427,1.6426,1.6426,8800000.0
2008-05-23 06:01:00,1.6426,1.6427,1.6426,1.6427,6900000.0
2008-05-23 06:02:00,1.6427,1.6428,1.6426,1.6426,17900000.0
2008-05-23 06:03:00,1.6427,1.6427,1.6426,1.6426,8900000.0
2008-05-23 06:04:00,1.6426,1.6426,1.642,1.6423,42100000.0
2008-05-23 06:05:00,1.6424,1.6424,1.6423,1.6424,45400000.0
2008-05-23 06:06:00,1.6423,1.6425,1.6423,1.6425,8300000.0
2008-05-23 06:07:00,1.6425,1.6426,1.6425,1.6426,8000000.0
2008-05-23 06:08:00,1.6426,1.6427,1.6426,1.6427,8900000.0
2008-05-23 06:09:00,1.6427,1.6427,1.6425,1.6425,7700000.0
2008-05-23 06:10:00,1.6425,1.6428,1.6425,1.6428,22500000.0
2008-05-23 06:11:00,1.6428,1.6431,1.6428,1.643,10300000.0
2008-05-23 06:13:00,1.643,1.643,1.643,1.643,2800000.0
2008-05-23 06:14:00,1.643,1.6432,1.643,1.643,12700000.0
2008-05-23 06:15:00,1.6431,1.6431,1.6429,1.643,11800000.0
2008-05-23 06:16:00,1.643,1.6431,1.643,1.6431,5800000.0
2008-05-23 06:17:00,1.643,1.6433,1.643,1.643,12300000.0
2008-05-23 06:18:00,1.643,1.6432,1.643,1.643,25500000.0
2008-05-23 06:19:00,1.643,1.6431,1.6427,1.6427,21600000.0
2008-05-23 06:20:00,1.6427,1.6427,1.6426,1.6427,33600000.0
2008-05-23 06:21:00,1.6426,1.6427,1.6424,1.6427,49000000.0
2008-05-23 06:22:00,1.6426,1.6427,1.6426,1.6426,3600000.0
2008-05-23 06:23:00,1.6427,1.6427,1.6426,1.6426,7000000.0
2008-05-23 06:24:00,1.6426,1.6426,1.6426,1.6426,2400000.0
2008-05-23 06:25:00,1.6426,1.6427,1.6426,1.6427,8400000.0
2008-05-23 06:26:00,1.6426,1.6427,1.6426,1.6426,2900000.0
2008-05-23 06:27:00,1.6428,1.6428,1.6424,1.6426,14600000.0
2008-05-23 06:28:00,1.6426,1.6428,1.6425,1.6427,31200000.0
2008-05-23 06:29:00,1.6427,1.6427,1.6425,1.6425,47600000.0
2008-05-23 06:30:00,1.6426,1.6428,1.6426,1.6428,8600000.0
2008-05-23 06:31:00,1.6427,1.6427,1.6426,1.6426,12600000.0
2008-05-23 06:32:00,1.6426,1.6426,1.6425,1.6426,9300000.0
2008-05-23 06:33:00,1.6426,1.6427,1.6425,1.6426,13800000.0
2008-05-23 06:34:00,1.6426,1.6435,1.6426,1.6432,42600000.0
2008-05-23 06:35:00,1.643,1.6432,1.6429,1.6429,12300000.0
2008-05-23 06:36:00,1.643,1.6431,1.6428,1.6428,32300000.0
2008-05-23 06:37:00,1.6428,1.6428,1.6426,1.6426,5100000.0
2008-05-23 06:38:00,1.6427,1.6428,1.6426,1.6428,48100000.0
2008-05-23 06:39:00,1.6427,1.6428,1.6426,1.6428,17900000.0
2008-05-23 06:40:00,1.6427,1.6432,1.6427,1.6431,21600000.0
2008-05-23 06:41:00,1.6432,1.6432,1.6426,1.6427,40500000.0
2008-05-23 06:42:00,1.6427,1.6427,1.6424,1.6425,46100000.0
2008-05-23 06:43:00,1.6427,1.6427,1.6424,1.6424,22900000.0
2008-05-23 06:44:00,1.6425,1.6426,1.6424,1.6425,13300000.0
2008-05-23 06:45:00,1.6425,1.6426,1.6424,1.6424,5600000.0
2008-05-23 06:46:00,1.6424,1.6425,1.6424,1.6424,3600000.0
2008-05-23 06:47:00,1.6424,1.6424,1.6423,1.6423,2400000.0
2008-05-23 06:48:00,1.6422,1.6423,1.642,1.6423,15800000.0
2008-05-23 06:49:00,1.6422,1.6422,1.642,1.6421,10100000.0
2008-05-23 06:50:00,1.642,1.6423,1.642,1.642,19000000.0
2008-05-23 06:51:00,1.6421,1.6422,1.642,1.6422,32900000.0
2008-05-23 06:52:00,1.6422,1.6422,1.6421,1.6422,17100000.0
2008-05-23 06:53:00,1.6421,1.6422,1.6421,1.6422,5100000.0
2008-05-23 06:54:00,1.6421,1.6421,1.6419,1.6419,9500000.0
2008-05-23 06:55:00,1.6419,1.6419,1.6417,1.6418,30500000.0
2008-05-23 06:56:00,1.6418,1.6418,1.6415,1.6418,153800000.0
2008-05-23 06:57:00,1.6418,1.6418,1.6416,1.6417,59000000.0
2008-05-23 06:58:00,1.6417,1.6417,1.6416,1.6417,7200000.0
2008-05-23 06:59:00,1.6417,1.6417,1.6416,1.6416,142400000.0
2008-05-23 07:00:00,1.6416,1.6416,1.6414,1.6415,103400000.0
2008-05-23 07:01:00,1.6416,1.6418,1.6416,1.6418,30500000.0
2008-05-23 07:02:00,1.6418,1.6419,1.6416,1.6417,32800000.0
2008-05-23 07:03:00,1.6417,1.6418,1.6416,1.6418,20400000.0
2008-05-23 07:04:00,1.6418,1.6418,1.6412,1.6413,47500000.0
2008-05-23 07:05:00,1.6412,1.6415,1.6411,1.6413,42500000.0
2008-05-23 07:06:00,1.6413,1.6416,1.6413,1.6414,27100000.0
2008-05-23 07:07:00,1.6414,1.6417,1.6413,1.6414,39300000.0
2008-05-23 07:08:00,1.6414,1.6415,1.6412,1.6412,31000000.0
2008-05-23 07:09:00,1.6412,1.6413,1.6412,1.6413,4300000.0
2008-05-23 07:10:00,1.6413,1.6415,1.6413,1.6414,15100000.0
2008-05-23 07:11:00,1.6415,1.6417,1.6414,1.6414,18000000.0
2008-05-23 07:12:00,1.6414,1.6417,1.6414,1.6417,17700000.0
2008-05-23 07:13:00,1.6418,1.6418,1.6416,1.6416,18800000.0
2008-05-23 07:14:00,1.6416,1.642,1.6416,1.6419,58400000.0
2008-05-23 07:15:00,1.642,1.6421,1.6416,1.642,49600000.0
2008-05-23 07:16:00,1.642,1.6421,1.6419,1.6421,16300000.0
2008-05-23 07:17:00,1.6421,1.6423,1.6419,1.6423,28800000.0
2008-05-23 07:18:00,1.6423,1.6426,1.6422,1.6422,16500000.0
2008-05-23 07:19:00,1.6422,1.6423,1.6419,1.6421,35700000.0
2008-05-23 07:20:00,1.642,1.6421,1.6417,1.642,12300000.0
2008-05-23 07:21:00,1.642,1.6422,1.6418,1.642,14600000.0
2008-05-23 07:22:00,1.642,1.642,1.6418,1.642,13200000.0
2008-05-23 07:23:00,1.6419,1.6419,1.6418,1.6418,1800000.0
2008-05-23 07:24:00,1.6417,1.6417,1.6413,1.6415,18300000.0
2008-05-23 07:25:00,1.6416,1.6416,1.6411,1.6411,22700000.0
2008-05-23 07:26:00,1.6411,1.6413,1.6411,1.6411,11600000.0
2008-05-23 07:27:00,1.6411,1.6412,1.6411,1.6411,7000000.0
2008-05-23 07:28:00,1.641,1.6411,1.641,1.6411,15200000.0
2008-05-23 07:29:00,1.6411,1.6413,1.641,1.641,18900000.0
2008-05-23 07:30:00,1.641,1.6413,1.641,1.6412,29300000.0
2008-05-23 07:31:00,1.6413,1.6413,1.6411,1.6411,13500000.0
2008-05-23 07:32:00,1.6412,1.6413,1.6411,1.6412,9200000.0
2008-05-23 07:33:00,1.6412,1.6413,1.6412,1.6412,9000000.0
2008-05-23 07:34:00,1.6412,1.6413,1.6411,1.6413,11600000.0
2008-05-23 07:35:00,1.6413,1.6413,1.6412,1.6412,1800000.0
2008-05-23 07:36:00,1.6412,1.6413,1.6412,1.6413,6000000.0
2008-05-23 07:37:00,1.6413,1.6414,1.6413,1.6414,4800000.0
2008-05-23 07:38:00,1.6415,1.6418,1.6415,1.6418,10400000.0
2008-05-23 07:39:00,1.6417,1.6419,1.6415,1.6418,50600000.0
2008-05-23 07:40:00,1.6418,1.6419,1.6417,1.6418,5000000.0
2008-05-23 07:41:00,1.6417,1.6417,1.6416,1.6417,6700000.0
2008-05-23 07:42:00,1.6418,1.6418,1.6417,1.6417,8700000.0
2008-05-23 07:43:00,1.6418,1.6422,1.6417,1.6422,17700000.0
2008-05-23 07:44:00,1.6422,1.6423,1.6421,1.6422,35600000.0
2008-05-23 07:45:00,1.6422,1.6423,1.642,1.6422,16000000.0
2008-05-23 07:46:00,1.6423,1.6423,1.6422,1.6423,4400000.0
2008-05-23 07:47:00,1.6423,1.6428,1.6423,1.6428,12400000.0
2008-05-23 07:48:00,1.6426,1.6428,1.6425,1.6428,115000000.0
2008-05-23 07:49:00,1.6427,1.6427,1.6427,1.6427,55500000.0
2008-05-23 07:50:00,1.6427,1.64295,1.6426,1.6426,25800000.0
2008-05-23 07:51:00,1.6427,1.6427,1.6422,1.6423,22900000.0
2008-05-23 07:52:00,1.6422,1.6427,1.6421,1.6425,54600000.0
2008-05-23 07:53:00,1.6425,1.6426,1.6423,1.6424,14500000.0
2008-05-23 07:54:00,1.6424,1.6427,1.6423,1.6425,30000000.0
2008-05-23 07:55:00,1.6426,1.6426,1.6424,1.6425,19200000.0
2008-05-23 07:56:00,1.6426,1.6426,1.6423,1.6425,17400000.0
2008-05-23 07:57:00,1.6425,1.6425,1.6422,1.6422,15900000.0
2008-05-23 07:58:00,1.6423,1.6425,1.6423,1.6424,16300000.0
2008-05-23 07:59:00,1.6424,1.6425,1.6424,1.6425,6800000.0
2008-05-23 08:00:00,1.6425,1.6425,1.6424,1.64245,9100000.0
2008-05-23 08:01:00,1.64245,1.6425,1.6423,1.6425,16300000.0
2008-05-23 08:02:00,1.6425,1.6425,1.6423,1.6423,3900000.0
2008-05-23 08:03:00,1.6423,1.64255,1.6422,1.64255,20400000.0
2008-05-23 08:04:00,1.6426,1.6426,1.6421,1.6422,22500000.0
2008-05-23 08:05:00,1.6422,1.6425,1.64215,1.6424,18400000.0
2008-05-23 08:06:00,1.6424,1.6425,1.6421,1.6421,15100000.0
2008-05-23 08:07:00,1.6421,1.6422,1.6421,1.6421,16800000.0
2008-05-23 08:08:00,1.6421,1.64225,1.64205,1.64225,8800000.0
2008-05-23 08:09:00,1.64225,1.6424,1.64205,1.64225,10400000.0
2008-05-23 08:10:00,1.6422,1.6425,1.64215,1.6424,14000000.0
2008-05-23 08:11:00,1.64235,1.64255,1.6423,1.6425,24600000.0
2008-05-23 08:12:00,1.64245,1.6427,1.6423,1.64265,42200000.0
2008-05-23 08:13:00,1.64265,1.64285,1.6425,1.64265,18600000.0
2008-05-23 08:14:00,1.64275,1.6428,1.6425,1.6425,15800000.0
2008-05-23 08:15:00,1.6425,1.6425,1.6423,1.64245,6600000.0
2008-05-23 08:16:00,1.6424,1.64255,1.64235,1.64245,4600000.0
2008-05-23 08:17:00,1.64245,1.6425,1.64205,1.64215,17900000.0
2008-05-23 08:18:00,1.64215,1.6425,1.64205,1.6422,18600000.0
2008-05-23 08:19:00,1.6422,1.64255,1.6422,1.64255,8500000.0
2008-05-23 08:20:00,1.64245,1.64245,1.64235,1.64245,8400000.0
2008-05-23 08:21:00,1.64245,1.6428,1.64245,1.64275,17200000.0
2008-05-23 08:22:00,1.6427,1.64285,1.6425,1.6426,18000000.0
2008-05-23 08:23:00,1.64255,1.64275,1.64235,1.64245,20100000.0
2008-05-23 08:24:00,1.64245,1.6427,1.6423,1.6425,57300000.0
2008-05-23 08:25:00,1.6426,1.6426,1.64185,1.64215,45500000.0
2008-05-23 08:26:00,1.64215,1.64235,1.64195,1.64195,26300000.0
2008-05-23 08:27:00,1.642,1.64205,1.6415,1.6417,18100000.0
2008-05-23 08:28:00,1.64175,1.6419,1.64115,1.6416,37300000.0
2008-05-23 08:29:00,1.64165,1.64165,1.64105,1.6413,30200000.0
2008-05-23 08:30:00,1.6412,1.64125,1.64045,1.64045,40800000.0
2008-05-23 08:31:00,1.64045,1.6409,1.6403,1.6408,25500000.0
2008-05-23 08:32:00,1.6409,1.641,1.6407,1.641,16700000.0
2008-05-23 08:33:00,1.641,1.6413,1.6407,1.6411,21700000.0
2008-05-23 08:34:00,1.641,1.6411,1.64055,1.6406,18900000.0
2008-05-23 08:35:00,1.6407,1.64115,1.6407,1.64085,30800000.0
2008-05-23 08:36:00,1.6409,1.64125,1.6408,1.6411,27100000.0
2008-05-23 08:37:00,1.6411,1.6417,1.64105,1.6412,28800000.0
2008-05-23 08:38:00,1.6412,1.6414,1.641,1.64115,15600000.0
2008-05-23 08:39:00,1.6411,1.6415,1.6411,1.6415,14700000.0
2008-05-23 08:40:00,1.6415,1.6415,1.64135,1.64135,13000000.0
2008-05-23 08:41:00,1.64135,1.6417,1.64135,1.6415,25900000.0
2008-05-23 08:42:00,1.6415,1.6415,1.6412,1.6412,19300000.0
2008-05-23 08:43:00,1.64125,1.6413,1.6409,1.6412,31800000.0
2008-05-23 08:44:00,1.64125,1.6414,1.64105,1.64115,16800000.0
2008-05-23 08:45:00,1.6411,1.6412,1.6408,1.641,30400000.0
2008-05-23 08:46:00,1.6411,1.6411,1.6406,1.6406,17000000.0
2008-05-23 08:47:00,1.6407,1.6411,1.6405,1.6407,32000000.0
2008-05-23 08:48:00,1.64075,1.641,1.64075,1.641,6200000.0
2008-05-23 08:49:00,1.6411,1.6414,1.64095,1.6413,24200000.0
2008-05-23 08:50:00,1.6413,1.6414,1.641,1.641,24600000.0
2008-05-23 08:51:00,1.641,1.641,1.64015,1.64015,32900000.0
2008-05-23 08:52:00,1.6403,1.6407,1.6403,1.6407,30400000.0
2008-05-23 08:53:00,1.6406,1.6407,1.6401,1.64015,50500000.0
2008-05-23 08:54:00,1.6402,1.6405,1.6398,1.6398,34300000.0
2008-05-23 08:55:00,1.63965,1.6398,1.6387,1.639,88100000.0
2008-05-23 08:56:00,1.63905,1.6401,1.63905,1.6397,35800000.0
2008-05-23 08:57:00,1.6398,1.6399,1.639,1.6394,40700000.0
2008-05-23 08:58:00,1.6395,1.6397,1.6391,1.6392,42100000.0
2008-05-23 08:59:00,1.6391,1.6394,1.6388,1.639,31200000.0
2008-05-23 09:00:00,1.639,1.639,1.6382,1.6382,52200000.0
2008-05-23 09:01:00,1.6382,1.6383,1.6374,1.6381,126700000.0
2008-05-23 09:02:00,1.6381,1.6383,1.6377,1.63795,40600000.0
2008-05-23 09:03:00,1.6379,1.63805,1.63725,1.6374,44700000.0
2008-05-23 09:04:00,1.6375,1.6379,1.63735,1.6376,36800000.0
2008-05-23 09:05:00,1.63765,1.6379,1.6374,1.63775,76200000.0
2008-05-23 09:06:00,1.6377,1.6379,1.6373,1.6378,73600000.0
2008-05-23 09:07:00,1.6379,1.6379,1.6374,1.6376,55700000.0
2008-05-23 09:08:00,1.6377,1.6378,1.6374,1.6374,44700000.0
2008-05-23 09:09:00,1.63745,1.6376,1.6373,1.6373,21500000.0
2008-05-23 09:10:00,1.6373,1.6376,1.63705,1.6372,61300000.0
2008-05-23 09:11:00,1.6373,1.63735,1.637,1.63705,10200000.0
2008-05-23 09:12:00,1.637,1.6373,1.6368,1.6372,32700000.0
2008-05-23 09:13:00,1.6373,1.6375,1.63705,1.6374,25300000.0
2008-05-23 09:14:00,1.6375,1.6375,1.637,1.6374,27000000.0
2008-05-23 09:15:00,1.6374,1.638,1.6374,1.6379,36900000.0
2008-05-23 09:16:00,1.6379,1.63825,1.63775,1.638,48700000.0
2008-05-23 09:17:00,1.6381,1.6387,1.63805,1.6382,43300000.0
2008-05-23 09:18:00,1.63825,1.6386,1.6382,1.6383,33000000.0
2008-05-23 09:19:00,1.6383,1.6385,1.6383,1.6384,23900000.0
2008-05-23 09:20:00,1.6384,1.6384,1.6381,1.6383,17200000.0
2008-05-23 09:21:00,1.6382,1.6391,1.638,1.6389,64200000.0
2008-05-23 09:22:00,1.6389,1.6393,1.6388,1.6388,16300000.0
2008-05-23 09:23:00,1.6388,1.6388,1.63835,1.6388,31500000.0
2008-05-23 09:24:00,1.6389,1.6389,1.6383,1.6383,27600000.0
2008-05-23 09:25:00,1.6383,1.6385,1.63785,1.638,41000000.0
2008-05-23 09:26:00,1.638,1.6383,1.6375,1.6376,43500000.0
2008-05-23 09:27:00,1.6376,1.6379,1.6374,1.6376,33400000.0
2008-05-23 09:28:00,1.6376,1.6377,1.6371,1.6377,96600000.0
2008-05-23 09:29:00,1.63775,1.63825,1.63755,1.6381,144000000.0
2008-05-23 09:30:00,1.6381,1.63855,1.638,1.6383,45000000.0
2008-05-23 09:31:00,1.6383,1.6384,1.6379,1.6381,41600000.0
2008-05-23 09:32:00,1.6381,1.6382,1.63785,1.6382,30900000.0
2008-05-23 09:33:00,1.6383,1.6388,1.6381,1.63865,26800000.0
2008-05-23 09:34:00,1.6386,1.639,1.6386,1.639,35600000.0
2008-05-23 09:35:00,1.639,1.639,1.6388,1.6389,19600000.0
2008-05-23 09:36:00,1.63895,1.6392,1.6389,1.63905,48900000.0
2008-05-23 09:37:00,1.639,1.6394,1.6389,1.63925,38200000.0
2008-05-23 09:38:00,1.63925,1.6393,1.63875,1.6389,40100000.0
2008-05-23 09:39:00,1.6389,1.639,1.6384,1.6385,31300000.0
2008-05-23 09:40:00,1.6385,1.6391,1.6384,1.6386,29800000.0
2008-05-23 09:41:00,1.6386,1.6388,1.6382,1.6382,17400000.0
2008-05-23 09:42:00,1.6382,1.6385,1.6377,1.6377,22900000.0
2008-05-23 09:43:00,1.6377,1.6378,1.6373,1.6374,36400000.0
2008-05-23 09:44:00,1.6373,1.6373,1.6368,1.6371,44500000.0
2008-05-23 09:45:00,1.63715,1.6373,1.637,1.6373,23600000.0
2008-05-23 09:46:00,1.63715,1.6374,1.637,1.6374,23900000.0
2008-05-23 09:47:00,1.6374,1.6376,1.6371,1.6375,23300000.0
2008-05-23 09:48:00,1.6375,1.638,1.6375,1.63755,44900000.0
2008-05-23 09:49:00,1.63755,1.6377,1.6362,1.6364,41500000.0
2008-05-23 09:50:00,1.6362,1.6363,1.63555,1.636,43800000.0
2008-05-23 09:51:00,1.6361,1.6367,1.6359,1.6366,34500000.0
2008-05-23 09:52:00,1.6366,1.6369,1.6362,1.6368,33100000.0
2008-05-23 09:53:00,1.63675,1.63675,1.63595,1.6361,30800000.0
2008-05-23 09:54:00,1.6361,1.6368,1.636,1.6367,43700000.0
2008-05-23 09:55:00,1.63665,1.6369,1.63655,1.6368,51100000.0
2008-05-23 09:56:00,1.6368,1.6371,1.6368,1.637,19600000.0
2008-05-23 09:57:00,1.637,1.637,1.6367,1.6368,22600000.0
2008-05-23 09:58:00,1.6369,1.6373,1.6369,1.6369,27100000.0
2008-05-23 09:59:00,1.6369,1.63695,1.63635,1.63645,63400000.0
2008-05-23 10:00:00,1.63645,1.6367,1.63595,1.63635,122300000.0
2008-05-23 10:01:00,1.6364,1.63665,1.63625,1.63645,26400000.0
2008-05-23 10:02:00,1.63645,1.63705,1.63645,1.6368,30900000.0
2008-05-23 10:03:00,1.637,1.637,1.63625,1.6366,49500000.0
2008-05-23 10:04:00,1.63655,1.63665,1.63595,1.63615,28300000.0
2008-05-23 10:05:00,1.63615,1.63615,1.6351,1.63515,36800000.0
2008-05-23 10:06:00,1.6352,1.63555,1.6351,1.6354,15300000.0
2008-05-23 10:07:00,1.63555,1.63595,1.63545,1.63595,23100000.0
2008-05-23 10:08:00,1.63595,1.6365,1.6355,1.6356,32500000.0
2008-05-23 10:09:00,1.6357,1.6361,1.6355,1.63565,29100000.0
2008-05-23 10:10:00,1.6356,1.6359,1.6356,1.6357,30400000.0
2008-05-23 10:11:00,1.63575,1.63585,1.63555,1.6357,26700000.0
2008-05-23 10:12:00,1.6355,1.6356,1.63525,1.6354,25900000.0
2008-05-23 10:13:00,1.63545,1.63545,1.6346,1.63485,44000000.0
2008-05-23 10:14:00,1.63495,1.63545,1.63495,1.63545,9800000.0
2008-05-23 10:15:00,1.6354,1.63595,1.63505,1.6354,59900000.0
2008-05-23 10:16:00,1.63545,1.63565,1.6348,1.6356,40700000.0
2008-05-23 10:17:00,1.6356,1.636,1.63545,1.63585,41100000.0
2008-05-23 10:18:00,1.6358,1.6359,1.6356,1.6358,18000000.0
2008-05-23 10:19:00,1.6358,1.6361,1.6357,1.63595,22900000.0
2008-05-23 10:20:00,1.6359,1.636,1.63525,1.6353,37800000.0
2008-05-23 10:21:00,1.63535,1.6356,1.6352,1.6352,52500000.0
2008-05-23 10:22:00,1.6352,1.6356,1.6352,1.6356,19800000.0
2008-05-23 10:23:00,1.6356,1.6362,1.6356,1.6358,36200000.0
2008-05-23 10:24:00,1.636,1.6362,1.63575,1.6361,29400000.0
2008-05-23 10:25:00,1.6361,1.6363,1.63595,1.6361,24200000.0
2008-05-23 10:26:00,1.6361,1.6366,1.63595,1.6361,64000000.0
2008-05-23 10:27:00,1.6362,1.6365,1.6361,1.6363,29100000.0
2008-05-23 10:28:00,1.6363,1.6365,1.63615,1.63625,26300000.0
2008-05-23 10:29:00,1.6362,1.6364,1.6359,1.636,26300000.0
2008-05-23 10:30:00,1.636,1.6361,1.636,1.636,6200000.0
2008-05-23 10:31:00,1.636,1.6362,1.6358,1.636,12500000.0
2008-05-23 10:32:00,1.636,1.6363,1.6359,1.6361,23800000.0
2008-05-23 10:33:00,1.6362,1.6375,1.6362,1.6371,47700000.0
2008-05-23 10:34:00,1.63715,1.6372,1.6368,1.6371,36200000.0
2008-05-23 10:35:00,1.63705,1.63725,1.6369,1.637,16300000.0
2008-05-23 10:36:00,1.637,1.6371,1.63605,1.6361,18600000.0
2008-05-23 10:37:00,1.6361,1.6364,1.63595,1.6364,31900000.0
2008-05-23 10:38:00,1.63625,1.6369,1.6362,1.6367,27500000.0
2008-05-23 10:39:00,1.63675,1.6375,1.6367,1.6375,23600000.0
2008-05-23 10:40:00,1.6375,1.6381,1.6371,1.6373,51700000.0
2008-05-23 10:41:00,1.6373,1.6375,1.6372,1.6374,14800000.0
2008-05-23 10:42:00,1.6374,1.6374,1.6372,1.6372,13700000.0
2008-05-23 10:43:00,1.63725,1.6375,1.637,1.6373,23600000.0
2008-05-23 10:44:00,1.6372,1.6373,1.6371,1.6371,21900000.0
2008-05-23 10:45:00,1.6371,1.63725,1.63705,1.63705,11900000.0
2008-05-23 10:46:00,1.63705,1.6371,1.63685,1.6369,17500000.0
2008-05-23 10:47:00,1.6369,1.6371,1.6368,1.63685,16400000.0
2008-05-23 10:48:00,1.6369,1.6377,1.6369,1.6377,41200000.0
2008-05-23 10:49:00,1.63755,1.6382,1.6375,1.6378,44100000.0
2008-05-23 10:50:00,1.6378,1.6382,1.6378,1.6379,22400000.0
2008-05-23 10:51:00,1.6378,1.63795,1.6378,1.63795,5400000.0
2008-05-23 10:52:00,1.6379,1.6382,1.63785,1.638,22300000.0
2008-05-23 10:53:00,1.638,1.6381,1.6379,1.6379,16800000.0
2008-05-23 10:54:00,1.638,1.638,1.63765,1.63765,8200000.0
2008-05-23 10:55:00,1.6377,1.6377,1.6375,1.6377,13000000.0
2008-05-23 10:56:00,1.63755,1.63765,1.63745,1.6376,16300000.0
2008-05-23 10:57:00,1.63765,1.63775,1.6374,1.6376,13200000.0
2008-05-23 10:58:00,1.6377,1.63795,1.63745,1.63795,22000000.0
2008-05-23 10:59:00,1.638,1.6384,1.63795,1.6384,29800000.0
2008-05-23 11:00:00,1.6385,1.6385,1.638,1.638,25200000.0
2008-05-23 11:01:00,1.6379,1.638,1.63735,1.6375,29900000.0
2008-05-23 11:02:00,1.6375,1.6376,1.63715,1.6373,19000000.0
2008-05-23 11:03:00,1.63745,1.6378,1.63725,1.6374,24800000.0
2008-05-23 11:04:00,1.6373,1.6375,1.6371,1.6371,20200000.0
2008-05-23 11:05:00,1.6372,1.638,1.6372,1.63795,13900000.0
2008-05-23 11:06:00,1.6379,1.63815,1.6372,1.6372,20600000.0
2008-05-23 11:07:00,1.63725,1.63735,1.6371,1.6372,16000000.0
2008-05-23 11:08:00,1.63725,1.6375,1.6372,1.6372,10300000.0
2008-05-23 11:09:00,1.6372,1.6373,1.637,1.6372,18800000.0
2008-05-23 11:10:00,1.6372,1.6376,1.637,1.6375,24600000.0
2008-05-23 11:11:00,1.63735,1.63745,1.6372,1.6374,19100000.0
2008-05-23 11:12:00,1.6374,1.6379,1.6373,1.6378,33400000.0
2008-05-23 11:13:00,1.6377,1.6382,1.6376,1.6378,43800000.0
2008-05-23 11:14:00,1.63765,1.6378,1.63745,1.6375,15500000.0
2008-05-23 11:15:00,1.6375,1.6375,1.6372,1.6374,25600000.0
2008-05-23 11:16:00,1.6374,1.63775,1.6374,1.6376,30600000.0
2008-05-23 11:17:00,1.63745,1.6375,1.6372,1.63725,12900000.0
2008-05-23 11:18:00,1.63725,1.63725,1.6368,1.6369,29600000.0
2008-05-23 11:19:00,1.6368,1.63695,1.6367,1.63675,17300000.0
2008-05-23 11:20:00,1.63665,1.637,1.6366,1.6369,24100000.0
2008-05-23 11:21:00,1.6369,1.6372,1.6368,1.6372,24000000.0
2008-05-23 11:22:00,1.6372,1.6374,1.637,1.6371,14000000.0
2008-05-23 11:23:00,1.6371,1.6375,1.6371,1.6373,10500000.0
2008-05-23 11:24:00,1.6373,1.6373,1.63695,1.6372,20900000.0
2008-05-23 11:25:00,1.6373,1.6374,1.63705,1.6373,19100000.0
2008-05-23 11:26:00,1.6373,1.6374,1.63695,1.6373,16200000.0
2008-05-23 11:27:00,1.6373,1.6374,1.6371,1.6372,15500000.0
2008-05-23 11:28:00,1.63715,1.6375,1.6371,1.6373,9100000.0
2008-05-23 11:29:00,1.6374,1.6374,1.637,1.6373,9300000.0
2008-05-23 11:30:00,1.63745,1.6376,1.637,1.6371,14400000.0
2008-05-23 11:31:00,1.6371,1.6371,1.6367,1.6368,26500000.0
2008-05-23 11:32:00,1.6368,1.63695,1.6365,1.6365,39100000.0
2008-05-23 11:33:00,1.6365,1.6366,1.6363,1.63635,15500000.0
2008-05-23 11:34:00,1.6363,1.6367,1.6363,1.6365,20000000.0
2008-05-23 11:35:00,1.6365,1.6368,1.6363,1.6365,6400000.0
2008-05-23 11:36:00,1.6365,1.6369,1.6364,1.6368,8600000.0
2008-05-23 11:37:00,1.6368,1.6369,1.6366,1.6366,14400000.0
2008-05-23 11:38:00,1.6366,1.6372,1.6366,1.637,33300000.0
2008-05-23 11:39:00,1.637,1.6374,1.637,1.637,74100000.0
2008-05-23 11:40:00,1.637,1.6372,1.6369,1.6371,9800000.0
2008-05-23 11:41:00,1.6371,1.6372,1.637,1.6371,10900000.0
2008-05-23 11:42:00,1.6371,1.6373,1.63675,1.6371,23300000.0
2008-05-23 11:43:00,1.6371,1.6374,1.637,1.6371,21100000.0
2008-05-23 11:44:00,1.63715,1.6373,1.6369,1.6372,13500000.0
2008-05-23 11:45:00,1.6372,1.6373,1.63655,1.63655,97600000.0
2008-05-23 11:46:00,1.6365,1.63655,1.63595,1.63655,57400000.0
2008-05-23 11:47:00,1.63655,1.6366,1.6359,1.6361,39300000.0
2008-05-23 11:48:00,1.63605,1.6368,1.636,1.63645,26700000.0
2008-05-23 11:49:00,1.63655,1.63695,1.63585,1.6369,32500000.0
2008-05-23 11:50:00,1.6368,1.6373,1.6364,1.6364,71600000.0
2008-05-23 11:51:00,1.6364,1.6367,1.6363,1.6367,24700000.0
2008-05-23 11:52:00,1.6367,1.6372,1.6365,1.6365,30300000.0
2008-05-23 11:53:00,1.6366,1.6367,1.6362,1.6363,24100000.0
2008-05-23 11:54:00,1.6363,1.6364,1.6362,1.6363,14100000.0
2008-05-23 11:55:00,1.6364,1.6364,1.6361,1.6362,12300000.0
2008-05-23 11:56:00,1.6362,1.6366,1.6362,1.6365,7700000.0
2008-05-23 11:57:00,1.6365,1.6365,1.6365,1.6365,4000000.0
2008-05-23 11:58:00,1.6365,1.6366,1.6362,1.6365,18400000.0
2008-05-23 11:59:00,1.6365,1.63685,1.6365,1.63685,8800000.0
2008-05-23 12:00:00,1.63685,1.6371,1.6368,1.6371,18000000.0
2008-05-23 12:01:00,1.6369,1.6372,1.63675,1.6372,23500000.0
2008-05-23 12:02:00,1.6372,1.6374,1.637,1.637,27400000.0
2008-05-23 12:03:00,1.637,1.6374,1.637,1.6371,30600000.0
2008-05-23 12:04:00,1.6371,1.6374,1.637,1.637,10100000.0
2008-05-23 12:05:00,1.63695,1.6375,1.63695,1.6375,11600000.0
2008-05-23 12:06:00,1.6375,1.6375,1.637,1.6372,31200000.0
2008-05-23 12:07:00,1.6372,1.6376,1.6371,1.6376,11100000.0
2008-05-23 12:08:00,1.6376,1.6376,1.6369,1.6372,41800000.0
2008-05-23 12:09:00,1.6372,1.6372,1.63695,1.63695,8700000.0
2008-05-23 12:10:00,1.637,1.6371,1.637,1.6371,5200000.0
2008-05-23 12:11:00,1.6372,1.6372,1.63655,1.6366,18000000.0
2008-05-23 12:12:00,1.6366,1.6368,1.6363,1.6363,10900000.0
2008-05-23 12:13:00,1.6363,1.6367,1.6363,1.6364,14300000.0
2008-05-23 12:14:00,1.6365,1.6366,1.63635,1.63645,6300000.0
2008-05-23 12:15:00,1.63645,1.63645,1.63625,1.63645,9200000.0
2008-05-23 12:16:00,1.63655,1.63715,1.63655,1.63705,21400000.0
2008-05-23 12:17:00,1.6371,1.63735,1.636,1.6362,260300000.0
2008-05-23 12:18:00,1.6363,1.63645,1.636,1.63625,26800000.0
2008-05-23 12:19:00,1.63635,1.63645,1.63575,1.63615,27200000.0
2008-05-23 12:20:00,1.63615,1.63645,1.636,1.63615,22500000.0
2008-05-23 12:21:00,1.63615,1.63615,1.6358,1.63615,38500000.0
2008-05-23 12:22:00,1.63615,1.63645,1.63605,1.63605,18700000.0
2008-05-23 12:23:00,1.63605,1.63645,1.63585,1.63595,17500000.0
2008-05-23 12:24:00,1.63595,1.63655,1.63595,1.6365,17200000.0
2008-05-23 12:25:00,1.63645,1.6368,1.6364,1.63675,21900000.0
2008-05-23 12:26:00,1.63675,1.63685,1.63645,1.63655,12200000.0
2008-05-23 12:27:00,1.6365,1.63665,1.63635,1.63645,9600000.0
2008-05-23 12:28:00,1.6365,1.63655,1.63635,1.63645,13100000.0
2008-05-23 12:29:00,1.63645,1.63665,1.63635,1.63655,8900000.0
2008-05-23 12:30:00,1.63675,1.63695,1.63645,1.63695,12000000.0
2008-05-23 12:31:00,1.63685,1.63715,1.63665,1.63715,18600000.0
2008-05-23 12:32:00,1.63715,1.63715,1.63655,1.6368,17600000.0
2008-05-23 12:33:00,1.63685,1.63715,1.63685,1.63695,6300000.0
2008-05-23 12:34:00,1.6369,1.63725,1.63675,1.63705,21400000.0
2008-05-23 12:35:00,1.63705,1.63725,1.63695,1.63705,7300000.0
2008-05-23 12:36:00,1.63705,1.63725,1.6368,1.63705,41600000.0
2008-05-23 12:37:00,1.63705,1.63715,1.63665,1.63665,46700000.0
2008-05-23 12:38:00,1.63665,1.63685,1.63655,1.6368,15900000.0
2008-05-23 12:39:00,1.63675,1.63675,1.63655,1.6366,16400000.0
2008-05-23 12:40:00,1.63675,1.63685,1.63645,1.63675,20500000.0
2008-05-23 12:41:00,1.63675,1.63675,1.63635,1.6364,16900000.0
2008-05-23 12:42:00,1.6365,1.6365,1.6359,1.63635,40800000.0
2008-05-23 12:43:00,1.63635,1.63665,1.63615,1.6364,19600000.0
2008-05-23 12:44:00,1.6364,1.63675,1.63595,1.63675,20200000.0
2008-05-23 12:45:00,1.63675,1.63725,1.6362,1.6371,25600000.0
2008-05-23 12:46:00,1.6371,1.63715,1.63705,1.63715,5800000.0
2008-05-23 12:47:00,1.63715,1.6372,1.63695,1.63695,29100000.0
2008-05-23 12:48:00,1.63685,1.63725,1.63685,1.63725,8000000.0
2008-05-23 12:49:00,1.63715,1.6372,1.6368,1.6372,23500000.0
2008-05-23 12:50:00,1.63715,1.6373,1.6371,1.63725,10700000.0
2008-05-23 12:51:00,1.63725,1.63735,1.6367,1.63675,23500000.0
2008-05-23 12:52:00,1.63655,1.63685,1.63605,1.63625,20100000.0
2008-05-23 12:53:00,1.6362,1.6366,1.6362,1.63625,11100000.0
2008-05-23 12:54:00,1.63625,1.63655,1.63585,1.63645,24600000.0
2008-05-23 12:55:00,1.6364,1.63645,1.6362,1.63635,13100000.0
2008-05-23 12:56:00,1.63635,1.63645,1.63585,1.63595,12100000.0
2008-05-23 12:57:00,1.63595,1.6363,1.6359,1.63625,17300000.0
2008-05-23 12:58:00,1.6362,1.63645,1.63595,1.63595,11700000.0
2008-05-23 12:59:00,1.636,1.63615,1.63575,1.6358,33300000.0
2008-05-23 13:00:00,1.6357,1.6363,1.63565,1.63615,24000000.0
2008-05-23 13:01:00,1.63615,1.63615,1.6357,1.63585,8600000.0
2008-05-23 13:02:00,1.63575,1.63615,1.63565,1.6357,23800000.0
2008-05-23 13:03:00,1.63575,1.63635,1.6357,1.6359,35200000.0
2008-05-23 13:04:00,1.636,1.63605,1.6355,1.6357,18700000.0
2008-05-23 13:05:00,1.63565,1.6358,1.6355,1.63565,18300000.0
2008-05-23 13:06:00,1.6357,1.63595,1.63545,1.63575,16400000.0
2008-05-23 13:07:00,1.63575,1.63595,1.6355,1.6359,20100000.0
2008-05-23 13:08:00,1.6359,1.6364,1.63575,1.6364,10500000.0
2008-05-23 13:09:00,1.6363,1.63665,1.63615,1.6366,23300000.0
2008-05-23 13:10:00,1.6366,1.63685,1.63645,1.63645,11500000.0
2008-05-23 13:11:00,1.63635,1.6366,1.63615,1.6365,38600000.0
2008-05-23 13:12:00,1.63645,1.63645,1.6362,1.6363,20000000.0
2008-05-23 13:13:00,1.63625,1.6363,1.63595,1.6361,30000000.0
2008-05-23 13:14:00,1.63615,1.6365,1.6361,1.6364,31000000.0
2008-05-23 13:15:00,1.63645,1.63695,1.6364,1.63685,27100000.0
2008-05-23 13:16:00,1.63685,1.63695,1.63665,1.63675,23000000.0
2008-05-23 13:17:00,1.63675,1.63705,1.63675,1.6368,21700000.0
2008-05-23 13:18:00,1.63675,1.6376,1.63665,1.63725,29600000.0
2008-05-23 13:19:00,1.63725,1.63735,1.637,1.63715,19600000.0
2008-05-23 13:20:00,1.63715,1.6373,1.6371,1.63725,13700000.0
2008-05-23 13:21:00,1.63725,1.63725,1.63725,1.63725,2800000.0
2008-05-23 13:22:00,1.6373,1.63735,1.63685,1.63705,12000000.0
2008-05-23 13:23:00,1.6371,1.6372,1.637,1.63715,8700000.0
2008-05-23 13:24:00,1.6371,1.63715,1.637,1.637,11800000.0
2008-05-23 13:25:00,1.63695,1.63725,1.63685,1.63715,9600000.0
2008-05-23 13:26:00,1.6372,1.6375,1.63715,1.6374,13800000.0
2008-05-23 13:27:00,1.63735,1.63795,1.63735,1.63785,15700000.0
2008-05-23 13:28:00,1.63785,1.63785,1.63755,1.63765,13300000.0
2008-05-23 13:29:00,1.6376,1.6377,1.6373,1.6373,5500000.0
2008-05-23 13:30:00,1.63735,1.63835,1.63735,1.63815,36400000.0
2008-05-23 13:31:00,1.63815,1.6382,1.63795,1.63795,10300000.0
2008-05-23 13:32:00,1.6379,1.6381,1.6377,1.6377,21400000.0
2008-05-23 13:33:00,1.6378,1.63795,1.6375,1.63775,14300000.0
2008-05-23 13:34:00,1.63775,1.63795,1.63745,1.6378,25100000.0
2008-05-23 13:35:00,1.63775,1.6378,1.6374,1.63745,24800000.0
2008-05-23 13:36:00,1.63755,1.63765,1.63735,1.6375,15400000.0
2008-05-23 13:37:00,1.6375,1.6377,1.63725,1.63755,29400000.0
2008-05-23 13:38:00,1.63765,1.6379,1.63735,1.6379,14200000.0
2008-05-23 13:39:00,1.63785,1.63805,1.63735,1.6374,14700000.0
2008-05-23 13:40:00,1.6373,1.63765,1.63715,1.6375,14300000.0
2008-05-23 13:41:00,1.63755,1.63755,1.63725,1.6373,19300000.0
2008-05-23 13:42:00,1.63735,1.6377,1.6373,1.63755,12100000.0
2008-05-23 13:43:00,1.6377,1.63795,1.6376,1.63795,6000000.0
2008-05-23 13:44:00,1.63805,1.63805,1.6375,1.6376,17700000.0
2008-05-23 13:45:00,1.63765,1.6378,1.63765,1.6378,28300000.0
2008-05-23 13:46:00,1.63785,1.63795,1.6377,1.6378,15700000.0
2008-05-23 13:47:00,1.63785,1.63825,1.6378,1.6379,9900000.0
2008-05-23 13:48:00,1.63785,1.6384,1.63785,1.63835,14600000.0
2008-05-23 13:49:00,1.6383,1.63865,1.6383,1.6384,11400000.0
2008-05-23 13:50:00,1.6385,1.6395,1.6385,1.6395,18900000.0
2008-05-23 13:51:00,1.63945,1.63975,1.63935,1.63945,23100000.0
2008-05-23 13:52:00,1.63945,1.6397,1.63915,1.6393,14400000.0
2008-05-23 13:53:00,1.6392,1.63945,1.63905,1.63915,30800000.0
2008-05-23 13:54:00,1.6391,1.63925,1.6389,1.63905,21800000.0
2008-05-23 13:55:00,1.639,1.639,1.63885,1.6389,8200000.0
2008-05-23 13:56:00,1.63885,1.63905,1.63875,1.63895,5100000.0
2008-05-23 13:57:00,1.639,1.63905,1.63865,1.63875,12800000.0
2008-05-23 13:58:00,1.6387,1.639,1.6387,1.639,8400000.0
2008-05-23 13:59:00,1.63895,1.6395,1.6389,1.6394,15200000.0
2008-05-23 14:00:00,1.63945,1.63945,1.63915,1.6392,26800000.0
2008-05-23 14:01:00,1.63925,1.63935,1.6389,1.63915,26300000.0
2008-05-23 14:02:00,1.6392,1.6394,1.6384,1.6384,41700000.0
2008-05-23 14:03:00,1.63835,1.6387,1.6381,1.6383,48200000.0
2008-05-23 14:04:00,1.6383,1.6383,1.63795,1.63795,34700000.0
2008-05-23 14:05:00,1.63795,1.6382,1.63785,1.6381,13800000.0
2008-05-23 14:06:00,1.6381,1.63825,1.63805,1.63825,5400000.0
2008-05-23 14:07:00,1.63835,1.63855,1.63835,1.63845,10400000.0
2008-05-23 14:08:00,1.63835,1.63835,1.63765,1.63785,19500000.0
2008-05-23 14:09:00,1.63785,1.63795,1.6378,1.63795,8700000.0
2008-05-23 14:10:00,1.63785,1.63805,1.6378,1.63785,7200000.0
2008-05-23 14:11:00,1.63785,1.63795,1.63755,1.63755,19200000.0
2008-05-23 14:12:00,1.63755,1.63755,1.63705,1.6372,22500000.0
2008-05-23 14:13:00,1.63715,1.6374,1.6371,1.6371,15000000.0
2008-05-23 14:14:00,1.63715,1.6376,1.63685,1.6375,32900000.0
2008-05-23 14:15:00,1.63745,1.63775,1.6373,1.63735,42600000.0
2008-05-23 14:16:00,1.63735,1.63755,1.63715,1.63725,16000000.0
2008-05-23 14:17:00,1.6373,1.63755,1.63715,1.63745,12000000.0
2008-05-23 14:18:00,1.63745,1.63745,1.63715,1.63735,6700000.0
2008-05-23 14:19:00,1.63745,1.6375,1.6372,1.63745,7800000.0
2008-05-23 14:20:00,1.6375,1.63765,1.63745,1.6375,12400000.0
2008-05-23 14:21:00,1.6375,1.6377,1.6372,1.63765,12700000.0
2008-05-23 14:22:00,1.63765,1.6379,1.63745,1.63765,28300000.0
2008-05-23 14:23:00,1.6376,1.63765,1.63725,1.63735,24600000.0
2008-05-23 14:24:00,1.63735,1.63755,1.6371,1.63755,13800000.0
2008-05-23 14:25:00,1.6375,1.63775,1.6375,1.6377,15600000.0
2008-05-23 14:26:00,1.63775,1.63795,1.63765,1.63775,12500000.0
2008-05-23 14:27:00,1.63775,1.638,1.63775,1.6379,10600000.0
2008-05-23 14:28:00,1.6379,1.63795,1.63775,1.63775,13800000.0
2008-05-23 14:29:00,1.6378,1.63795,1.63775,1.63795,5200000.0
2008-05-23 14:30:00,1.63795,1.638,1.63775,1.6379,11900000.0
2008-05-23 14:31:00,1.63775,1.63815,1.6377,1.63815,22800000.0
2008-05-23 14:32:00,1.6381,1.63865,1.6381,1.6386,41600000.0
2008-05-23 14:33:00,1.6385,1.63865,1.6383,1.6385,19800000.0
2008-05-23 14:34:00,1.6385,1.6385,1.6384,1.6385,11100000.0
2008-05-23 14:35:00,1.63845,1.63845,1.6381,1.63825,16900000.0
2008-05-23 14:36:00,1.6383,1.63875,1.63825,1.63865,21200000.0
2008-05-23 14:37:00,1.63865,1.63875,1.63835,1.6384,22100000.0
2008-05-23 14:38:00,1.63835,1.63855,1.6382,1.6383,22000000.0
2008-05-23 14:39:00,1.63825,1.63825,1.63795,1.6381,23800000.0
2008-05-23 14:40:00,1.6381,1.63815,1.6379,1.63805,35700000.0
2008-05-23 14:41:00,1.63805,1.63835,1.63805,1.63805,13300000.0
2008-05-23 14:42:00,1.63805,1.63805,1.63765,1.63775,9500000.0
2008-05-23 14:43:00,1.63775,1.63785,1.63755,1.63765,23300000.0
2008-05-23 14:44:00,1.63765,1.63795,1.63745,1.6376,29700000.0
2008-05-23 14:45:00,1.63755,1.63775,1.6373,1.63765,39500000.0
2008-05-23 14:46:00,1.63755,1.63775,1.63735,1.63755,55200000.0
2008-05-23 14:47:00,1.6376,1.6378,1.6375,1.63775,30800000.0
2008-05-23 14:48:00,1.6377,1.6378,1.6372,1.6373,55800000.0
2008-05-23 14:49:00,1.63725,1.63745,1.6372,1.63735,21400000.0
2008-05-23 14:50:00,1.63745,1.6375,1.63715,1.63725,11900000.0
2008-05-23 14:51:00,1.63715,1.6374,1.63715,1.6374,16200000.0
2008-05-23 14:52:00,1.63735,1.63755,1.63725,1.63735,21300000.0
2008-05-23 14:53:00,1.63735,1.63765,1.63695,1.63755,25900000.0
2008-05-23 14:54:00,1.63755,1.63805,1.63745,1.63805,16600000.0
2008-05-23 14:55:00,1.63805,1.63825,1.63765,1.63765,13600000.0
2008-05-23 14:56:00,1.63765,1.6379,1.63755,1.63775,37100000.0
2008-05-23 14:57:00,1.63775,1.63775,1.63765,1.63765,21900000.0
2008-05-23 14:58:00,1.63765,1.63775,1.63735,1.63735,18900000.0
2008-05-23 14:59:00,1.63735,1.63745,1.63695,1.6372,40300000.0
2008-05-23 15:00:00,1.63715,1.6378,1.63715,1.63755,138200000.0
2008-05-23 15:01:00,1.63735,1.63785,1.6371,1.63775,79300000.0
2008-05-23 15:02:00,1.6378,1.63785,1.63725,1.63725,33400000.0
2008-05-23 15:03:00,1.63725,1.63755,1.63695,1.63735,33700000.0
2008-05-23 15:04:00,1.63735,1.6374,1.63705,1.63715,30300000.0
2008-05-23 15:05:00,1.63715,1.63715,1.6361,1.6361,63800000.0
2008-05-23 15:06:00,1.6363,1.63655,1.6362,1.63635,34700000.0
2008-05-23 15:07:00,1.63635,1.63725,1.63635,1.63705,53100000.0
2008-05-23 15:08:00,1.63705,1.63725,1.63705,1.63715,23000000.0
2008-05-23 15:09:00,1.6372,1.63725,1.63705,1.63715,13100000.0
2008-05-23 15:10:00,1.63715,1.63735,1.63705,1.6372,26700000.0
2008-05-23 15:11:00,1.63715,1.6373,1.6369,1.63705,23300000.0
2008-05-23 15:12:00,1.63705,1.63705,1.6366,1.63665,29600000.0
2008-05-23 15:13:00,1.63655,1.63675,1.6364,1.6365,17800000.0
2008-05-23 15:14:00,1.6364,1.63665,1.6363,1.63635,21000000.0
2008-05-23 15:15:00,1.6364,1.63655,1.63625,1.63625,18300000.0
2008-05-23 15:16:00,1.6363,1.63645,1.6362,1.6362,34100000.0
2008-05-23 15:17:00,1.6363,1.6367,1.63615,1.6366,28400000.0
2008-05-23 15:18:00,1.6365,1.6368,1.63645,1.63675,20900000.0
2008-05-23 15:19:00,1.63675,1.63695,1.63665,1.63675,11500000.0
2008-05-23 15:20:00,1.6368,1.637,1.6367,1.63695,10900000.0
2008-05-23 15:21:00,1.63695,1.63695,1.6365,1.63685,15900000.0
2008-05-23 15:22:00,1.6367,1.63725,1.6367,1.6371,14800000.0
2008-05-23 15:23:00,1.63715,1.63735,1.63685,1.6373,16000000.0
2008-05-23 15:24:00,1.63725,1.63725,1.63685,1.63695,16000000.0
2008-05-23 15:25:00,1.63695,1.63695,1.63665,1.63675,10000000.0
2008-05-23 15:26:00,1.63665,1.63685,1.63665,1.63665,19900000.0
2008-05-23 15:27:00,1.63675,1.6369,1.63665,1.63685,15800000.0
2008-05-23 15:28:00,1.6368,1.63715,1.6368,1.63705,20800000.0
2008-05-23 15:29:00,1.63705,1.63735,1.63665,1.63695,23100000.0
2008-05-23 15:30:00,1.63675,1.63705,1.63665,1.63685,18900000.0
2008-05-23 15:31:00,1.63675,1.63685,1.6366,1.63675,11300000.0
2008-05-23 15:32:00,1.63685,1.6372,1.63675,1.63675,23300000.0
2008-05-23 15:33:00,1.6368,1.63725,1.63675,1.63725,17000000.0
2008-05-23 15:34:00,1.6372,1.6376,1.63685,1.63695,27700000.0
2008-05-23 15:35:00,1.63705,1.63725,1.6366,1.637,25400000.0
2008-05-23 15:36:00,1.63695,1.6371,1.6368,1.63705,28800000.0
2008-05-23 15:37:00,1.63705,1.63715,1.63695,1.63705,9600000.0
2008-05-23 15:38:00,1.637,1.63705,1.63695,1.63695,5400000.0
2008-05-23 15:39:00,1.6369,1.63695,1.63665,1.63695,23100000.0
2008-05-23 15:40:00,1.6371,1.63745,1.63695,1.6374,30800000.0
2008-05-23 15:41:00,1.63735,1.63755,1.63715,1.63735,18500000.0
2008-05-23 15:42:00,1.6374,1.6375,1.63715,1.6373,19300000.0
2008-05-23 15:43:00,1.6374,1.6375,1.6372,1.6373,22900000.0
2008-05-23 15:44:00,1.6373,1.63735,1.6369,1.637,27500000.0
2008-05-23 15:45:00,1.63705,1.6373,1.6369,1.6372,21300000.0
2008-05-23 15:46:00,1.63715,1.63745,1.6369,1.63725,23400000.0
2008-05-23 15:47:00,1.63725,1.63725,1.63685,1.63705,9800000.0
2008-05-23 15:48:00,1.63715,1.6375,1.63715,1.6375,28900000.0
2008-05-23 15:49:00,1.6375,1.63775,1.63735,1.6376,27300000.0
2008-05-23 15:50:00,1.6375,1.6383,1.6374,1.63805,29800000.0
2008-05-23 15:51:00,1.638,1.63815,1.63765,1.6378,25000000.0
2008-05-23 15:52:00,1.6377,1.6382,1.6377,1.6382,35100000.0
2008-05-23 15:53:00,1.6382,1.6384,1.63805,1.63805,27300000.0
2008-05-23 15:54:00,1.63805,1.63825,1.63765,1.63785,32600000.0
2008-05-23 15:55:00,1.63775,1.6383,1.6377,1.6381,26000000.0
2008-05-23 15:56:00,1.6381,1.6382,1.63785,1.63805,27700000.0
2008-05-23 15:57:00,1.63815,1.6383,1.63785,1.63785,20500000.0
2008-05-23 15:58:00,1.63785,1.63815,1.63735,1.638,26000000.0
2008-05-23 15:59:00,1.63795,1.63805,1.6366,1.6367,119300000.0
2008-05-23 16:00:00,1.6368,1.6376,1.6357,1.6373,338000000.0
2008-05-23 16:01:00,1.6374,1.63875,1.6374,1.63825,78800000.0
2008-05-23 16:02:00,1.63815,1.6383,1.63785,1.63825,15700000.0
2008-05-23 16:03:00,1.6383,1.6383,1.6376,1.6376,19100000.0
2008-05-23 16:04:00,1.6377,1.63775,1.63705,1.6372,29800000.0
2008-05-23 16:05:00,1.6372,1.63765,1.63715,1.63745,36900000.0
2008-05-23 16:06:00,1.63745,1.63765,1.6372,1.6374,36600000.0
2008-05-23 16:07:00,1.63745,1.63845,1.6374,1.63845,33600000.0
2008-05-23 16:08:00,1.63845,1.63845,1.6379,1.63815,41700000.0
2008-05-23 16:09:00,1.6382,1.6386,1.6377,1.6379,38700000.0
2008-05-23 16:10:00,1.63795,1.6381,1.63765,1.6379,35500000.0
2008-05-23 16:11:00,1.638,1.63815,1.6378,1.6381,20100000.0
2008-05-23 16:12:00,1.63805,1.63815,1.6378,1.6379,20100000.0
2008-05-23 16:13:00,1.6378,1.63835,1.6377,1.63825,19200000.0
2008-05-23 16:14:00,1.63835,1.63845,1.6381,1.63825,15500000.0
2008-05-23 16:15:00,1.6383,1.63845,1.63745,1.63745,41400000.0
2008-05-23 16:16:00,1.6375,1.63845,1.6375,1.6383,27100000.0
2008-05-23 16:17:00,1.63835,1.63875,1.63805,1.6381,35600000.0
2008-05-23 16:18:00,1.638,1.63855,1.638,1.63855,65100000.0
2008-05-23 16:19:00,1.63855,1.63855,1.63825,1.63825,15600000.0
2008-05-23 16:20:00,1.63825,1.6384,1.6381,1.6384,14400000.0
2008-05-23 16:21:00,1.6384,1.63845,1.6383,1.6384,4800000.0
2008-05-23 16:22:00,1.6385,1.63915,1.6383,1.63895,18300000.0
2008-05-23 16:23:00,1.63885,1.6393,1.63875,1.6391,21400000.0
2008-05-23 16:24:00,1.63905,1.6391,1.6385,1.6388,28300000.0
2008-05-23 16:25:00,1.6387,1.639,1.6386,1.639,20100000.0
2008-05-23 16:26:00,1.639,1.6395,1.63895,1.6392,41300000.0
2008-05-23 16:27:00,1.6393,1.63995,1.6392,1.6399,22700000.0
2008-05-23 16:28:00,1.6399,1.6401,1.6395,1.63995,12200000.0
2008-05-23 16:29:00,1.64,1.6401,1.63965,1.63965,27500000.0
2008-05-23 16:30:00,1.63985,1.6401,1.63965,1.63985,12000000.0
2008-05-23 16:31:00,1.6399,1.6403,1.6398,1.64005,19500000.0
2008-05-23 16:32:00,1.63995,1.64015,1.63985,1.63985,24000000.0
2008-05-23 16:33:00,1.6399,1.64035,1.63985,1.6402,18600000.0
2008-05-23 16:34:00,1.64015,1.6405,1.63995,1.6403,29600000.0
2008-05-23 16:35:00,1.64025,1.64045,1.64015,1.64035,19300000.0
2008-05-23 16:36:00,1.64025,1.64065,1.64025,1.64045,41100000.0
2008-05-23 16:37:00,1.64055,1.6407,1.64035,1.64045,21000000.0
2008-05-23 16:38:00,1.6405,1.6409,1.6405,1.64065,20500000.0
2008-05-23 16:39:00,1.6406,1.64075,1.63995,1.6401,30800000.0
2008-05-23 16:40:00,1.64015,1.64055,1.64015,1.64035,13700000.0
2008-05-23 16:41:00,1.64035,1.6405,1.64015,1.6405,16100000.0
2008-05-23 16:42:00,1.6404,1.6407,1.64035,1.6406,14200000.0
2008-05-23 16:43:00,1.6406,1.64065,1.6402,1.64035,21100000.0
2008-05-23 16:44:00,1.64025,1.64065,1.64025,1.6405,15300000.0
2008-05-23 16:45:00,1.64055,1.64095,1.64045,1.64065,14500000.0
2008-05-23 16:46:00,1.64065,1.641,1.64015,1.64025,19500000.0
2008-05-23 16:47:00,1.64015,1.6402,1.63965,1.63975,17600000.0
2008-05-23 16:48:00,1.6397,1.63975,1.6392,1.63955,21000000.0
2008-05-23 16:49:00,1.6395,1.64005,1.6395,1.63965,21500000.0
2008-05-23 16:50:00,1.6397,1.6398,1.63955,1.6397,19800000.0
2008-05-23 16:51:00,1.63975,1.63975,1.63925,1.6394,24000000.0
2008-05-23 16:52:00,1.63945,1.6403,1.63945,1.6401,23000000.0
2008-05-23 16:53:00,1.64005,1.6401,1.6394,1.6397,26000000.0
2008-05-23 16:54:00,1.63975,1.64,1.6395,1.6398,21900000.0
2008-05-23 16:55:00,1.63985,1.6401,1.6398,1.6399,13000000.0
2008-05-23 16:56:00,1.63995,1.63995,1.63955,1.63965,27700000.0
2008-05-23 16:57:00,1.63975,1.63975,1.639,1.6391,22700000.0
2008-05-23 16:58:00,1.63905,1.63925,1.63875,1.6391,26400000.0
2008-05-23 16:59:00,1.63915,1.6401,1.63905,1.63935,32300000.0
2008-05-23 17:00:00,1.63945,1.63975,1.63895,1.63955,34000000.0
2008-05-23 17:01:00,1.63945,1.6398,1.6392,1.63965,25000000.0
2008-05-23 17:02:00,1.6396,1.6398,1.63915,1.6398,12600000.0
2008-05-23 17:03:00,1.63985,1.63995,1.63955,1.63965,15300000.0
2008-05-23 17:04:00,1.63955,1.63995,1.63955,1.6398,11100000.0
2008-05-23 17:05:00,1.6399,1.64015,1.63965,1.63985,21400000.0
2008-05-23 17:06:00,1.6398,1.6402,1.63965,1.63985,17600000.0
2008-05-23 17:07:00,1.63975,1.6404,1.63975,1.6401,33600000.0
2008-05-23 17:08:00,1.64005,1.6405,1.63995,1.6404,34100000.0
2008-05-23 17:09:00,1.64035,1.6408,1.64035,1.64075,26100000.0
2008-05-23 17:10:00,1.64075,1.6408,1.64045,1.6406,28400000.0
2008-05-23 17:11:00,1.64055,1.64095,1.64045,1.64085,19800000.0
2008-05-23 17:12:00,1.64075,1.6411,1.6406,1.64085,27800000.0
2008-05-23 17:13:00,1.64085,1.64085,1.64055,1.64065,11700000.0
2008-05-23 17:14:00,1.6406,1.64065,1.63945,1.63965,23600000.0
2008-05-23 17:15:00,1.6396,1.63975,1.6395,1.6396,25700000.0
2008-05-23 17:16:00,1.63975,1.6401,1.63955,1.64005,32700000.0
2008-05-23 17:17:00,1.64005,1.64015,1.63995,1.64015,12000000.0
2008-05-23 17:18:00,1.64015,1.64025,1.63985,1.63995,20700000.0
2008-05-23 17:19:00,1.63995,1.64015,1.6395,1.64005,41900000.0
2008-05-23 17:20:00,1.64005,1.64015,1.63965,1.64,19000000.0
2008-05-23 17:21:00,1.64015,1.64035,1.63995,1.64015,39800000.0
2008-05-23 17:22:00,1.64015,1.64045,1.64005,1.64045,31200000.0
2008-05-23 17:23:00,1.64045,1.6408,1.64035,1.64035,17600000.0
2008-05-23 17:24:00,1.64045,1.64105,1.64035,1.64095,67000000.0
2008-05-23 17:25:00,1.64095,1.64175,1.64085,1.64135,29100000.0
2008-05-23 17:26:00,1.64135,1.64135,1.6406,1.6406,36800000.0
2008-05-23 17:27:00,1.64055,1.64095,1.64055,1.64085,19300000.0
2008-05-23 17:28:00,1.64095,1.64095,1.64075,1.64085,14500000.0
2008-05-23 17:29:00,1.64085,1.64085,1.6405,1.64055,21700000.0
2008-05-23 17:30:00,1.64055,1.64155,1.64055,1.64125,82600000.0
2008-05-23 17:31:00,1.64125,1.64145,1.64105,1.64145,34300000.0
2008-05-23 17:32:00,1.64155,1.64175,1.64115,1.6415,66900000.0
2008-05-23 17:33:00,1.6415,1.6415,1.64115,1.64145,46500000.0
2008-05-23 17:34:00,1.64145,1.64185,1.64125,1.64175,35500000.0
2008-05-23 17:35:00,1.64175,1.64185,1.6414,1.64175,29200000.0
2008-05-23 17:36:00,1.64175,1.64185,1.64175,1.64185,10100000.0
2008-05-23 17:37:00,1.6418,1.64205,1.64165,1.64195,36800000.0
2008-05-23 17:38:00,1.64195,1.64195,1.64155,1.64155,27400000.0
2008-05-23 17:39:00,1.6416,1.64185,1.64155,1.64185,20800000.0
2008-05-23 17:40:00,1.64185,1.64185,1.64145,1.64165,24200000.0
2008-05-23 17:41:00,1.64165,1.64165,1.64115,1.64135,18200000.0
2008-05-23 17:42:00,1.64135,1.64145,1.6411,1.64135,34200000.0
2008-05-23 17:43:00,1.64135,1.64145,1.64115,1.64125,25000000.0
2008-05-23 17:44:00,1.64125,1.64185,1.64115,1.64165,44800000.0
2008-05-23 17:45:00,1.64165,1.64185,1.64155,1.64175,22800000.0
2008-05-23 17:46:00,1.6417,1.64185,1.64135,1.64165,54300000.0
2008-05-23 17:47:00,1.64165,1.64255,1.64155,1.64245,35500000.0
2008-05-23 17:48:00,1.64245,1.64245,1.64205,1.64215,27400000.0
2008-05-23 17:49:00,1.64195,1.64215,1.64145,1.64145,41200000.0
2008-05-23 17:50:00,1.6415,1.64205,1.64145,1.64205,49900000.0
2008-05-23 17:51:00,1.6421,1.64285,1.6421,1.6427,47600000.0
2008-05-23 17:52:00,1.64265,1.64335,1.64265,1.64295,40200000.0
2008-05-23 17:53:00,1.64295,1.64305,1.64215,1.64275,53100000.0
2008-05-23 17:54:00,1.64275,1.64275,1.64255,1.64275,42600000.0
2008-05-23 17:55:00,1.64285,1.6429,1.64255,1.64255,10900000.0
2008-05-23 17:56:00,1.6425,1.64285,1.6422,1.64275,35400000.0
2008-05-23 17:57:00,1.64275,1.6431,1.6427,1.64295,26900000.0
2008-05-23 17:58:00,1.64295,1.64295,1.6427,1.64275,8700000.0
2008-05-23 17:59:00,1.6427,1.64275,1.6425,1.6427,15200000.0
2008-05-23 18:00:00,1.6427,1.6427,1.64215,1.64225,22700000.0
2008-05-23 18:01:00,1.64225,1.64245,1.64185,1.64195,12800000.0
2008-05-23 18:02:00,1.64195,1.64205,1.64165,1.64185,10500000.0
2008-05-23 18:03:00,1.64185,1.64195,1.6417,1.64195,8100000.0
2008-05-23 18:04:00,1.642,1.6422,1.6419,1.64215,24300000.0
2008-05-23 18:05:00,1.64215,1.64245,1.64215,1.64225,12500000.0
2008-05-23 18:06:00,1.64225,1.64265,1.64225,1.64235,11300000.0
2008-05-23 18:07:00,1.64235,1.64265,1.64225,1.6424,9800000.0
2008-05-23 18:08:00,1.6424,1.64285,1.64235,1.64235,25400000.0
2008-05-23 18:09:00,1.64235,1.64245,1.64235,1.64245,2200000.0
2008-05-23 18:10:00,1.64245,1.64245,1.64225,1.6423,6900000.0
2008-05-23 18:11:00,1.64225,1.6423,1.64225,1.64225,3900000.0
2008-05-23 18:12:00,1.64225,1.64225,1.64185,1.6419,17200000.0
2008-05-23 18:13:00,1.64195,1.642,1.64185,1.64195,7000000.0
2008-05-23 18:14:00,1.64195,1.64195,1.64175,1.64175,9000000.0
2008-05-23 18:15:00,1.64175,1.64225,1.64175,1.64215,8800000.0
2008-05-23 18:16:00,1.64215,1.64215,1.64195,1.64215,6000000.0
2008-05-23 18:17:00,1.6421,1.6423,1.64205,1.64215,8300000.0
2008-05-23 18:18:00,1.64215,1.6422,1.6421,1.64215,5600000.0
2008-05-23 18:19:00,1.6422,1.64225,1.64215,1.64225,8100000.0
2008-05-23 18:20:00,1.64225,1.6424,1.64225,1.6423,6500000.0
2008-05-23 18:21:00,1.6423,1.64295,1.64205,1.64285,17300000.0
2008-05-23 18:22:00,1.6429,1.64315,1.6429,1.64305,6000000.0
2008-05-23 18:23:00,1.64285,1.64325,1.64275,1.64275,7800000.0
2008-05-23 18:24:00,1.64275,1.64295,1.64275,1.64285,4800000.0
2008-05-23 18:25:00,1.6429,1.6429,1.64215,1.64215,14800000.0
2008-05-23 18:26:00,1.64215,1.6429,1.64205,1.6426,20700000.0
2008-05-23 18:27:00,1.64255,1.6428,1.64245,1.64265,6000000.0
2008-05-23 18:28:00,1.6426,1.6426,1.6421,1.64235,7700000.0
2008-05-23 18:29:00,1.64235,1.64255,1.64225,1.64225,14300000.0
2008-05-23 18:30:00,1.64225,1.64225,1.64165,1.64165,30400000.0
2008-05-23 18:31:00,1.64165,1.64175,1.6411,1.64115,16400000.0
2008-05-23 18:32:00,1.64105,1.6411,1.64085,1.64085,11000000.0
2008-05-23 18:33:00,1.64085,1.64085,1.64055,1.6406,5700000.0
2008-05-23 18:34:00,1.64065,1.64075,1.64045,1.64075,13300000.0
2008-05-23 18:35:00,1.64085,1.64095,1.64075,1.6408,10700000.0
2008-05-23 18:36:00,1.64085,1.64125,1.64085,1.64125,13200000.0
2008-05-23 18:37:00,1.64115,1.64145,1.64115,1.64145,3400000.0
2008-05-23 18:38:00,1.64145,1.64175,1.64145,1.64145,8800000.0
2008-05-23 18:39:00,1.64145,1.64205,1.64145,1.64175,10500000.0
2008-05-23 18:40:00,1.64175,1.64175,1.64175,1.64175,400000.0
2008-05-23 18:41:00,1.64185,1.64185,1.64155,1.64175,5400000.0
2008-05-23 18:42:00,1.64175,1.64195,1.64175,1.64175,5300000.0
2008-05-23 18:43:00,1.64175,1.64175,1.64135,1.64165,13700000.0
2008-05-23 18:44:00,1.64165,1.64175,1.64145,1.64155,15600000.0
2008-05-23 18:45:00,1.64155,1.64175,1.64145,1.64165,3900000.0
2008-05-23 18:46:00,1.64165,1.64165,1.64155,1.64165,4600000.0
2008-05-23 18:47:00,1.64165,1.64165,1.64145,1.64155,5000000.0
2008-05-23 18:48:00,1.64135,1.64155,1.64135,1.64135,8500000.0
2008-05-23 18:49:00,1.64135,1.64135,1.64095,1.64115,11100000.0
2008-05-23 18:50:00,1.64125,1.64145,1.64125,1.64135,4300000.0
2008-05-23 18:51:00,1.6414,1.6414,1.64125,1.64135,4900000.0
2008-05-23 18:52:00,1.64135,1.64135,1.64105,1.64115,8100000.0
2008-05-23 18:53:00,1.64115,1.64125,1.64065,1.6409,15400000.0
2008-05-23 18:54:00,1.64095,1.6412,1.64065,1.64065,16900000.0
2008-05-23 18:55:00,1.64075,1.64095,1.64045,1.64045,14100000.0
2008-05-23 18:56:00,1.64065,1.6407,1.64015,1.64065,17600000.0
2008-05-23 18:57:00,1.64075,1.64105,1.6406,1.64095,26700000.0
2008-05-23 18:58:00,1.64095,1.64175,1.64055,1.64125,31900000.0
2008-05-23 18:59:00,1.64125,1.64205,1.64125,1.64205,24000000.0
2008-05-23 19:00:00,1.64215,1.64245,1.64205,1.64205,17300000.0
2008-05-23 19:01:00,1.64205,1.64245,1.64205,1.64225,8700000.0
2008-05-23 19:02:00,1.64225,1.64235,1.64215,1.64215,8200000.0
2008-05-23 19:03:00,1.64215,1.64225,1.64215,1.6422,8900000.0
2008-05-23 19:04:00,1.64225,1.6423,1.6419,1.64215,11900000.0
2008-05-23 19:05:00,1.64215,1.64215,1.64195,1.64195,6300000.0
2008-05-23 19:06:00,1.64195,1.64225,1.64175,1.64225,15700000.0
2008-05-23 19:07:00,1.64225,1.64285,1.6422,1.64275,15200000.0
2008-05-23 19:08:00,1.64275,1.64275,1.64265,1.64265,5500000.0
2008-05-23 19:09:00,1.6426,1.6426,1.6419,1.64245,10900000.0
2008-05-23 19:10:00,1.64245,1.64265,1.64245,1.64265,9000000.0
2008-05-23 19:11:00,1.64265,1.64265,1.64265,1.64265,5400000.0
2008-05-23 19:12:00,1.64275,1.64285,1.64265,1.64275,6000000.0
2008-05-23 19:13:00,1.64285,1.64295,1.64285,1.64295,1500000.0
2008-05-23 19:14:00,1.6425,1.6427,1.6425,1.6426,14500000.0
2008-05-23 19:15:00,1.64295,1.64295,1.64245,1.64255,14500000.0
2008-05-23 19:16:00,1.64255,1.64265,1.64245,1.64255,7300000.0
2008-05-23 19:18:00,1.64255,1.64255,1.64235,1.64235,4800000.0
2008-05-23 19:19:00,1.64235,1.64235,1.6422,1.6422,6800000.0
2008-05-23 19:20:00,1.64215,1.6422,1.64215,1.64215,1500000.0
2008-05-23 19:21:00,1.6422,1.64225,1.64205,1.64205,5200000.0
2008-05-23 19:22:00,1.64195,1.642,1.6418,1.642,3400000.0
2008-05-23 19:23:00,1.64195,1.64245,1.64175,1.64245,10400000.0
2008-05-23 19:24:00,1.64245,1.64245,1.64235,1.6424,2000000.0
2008-05-23 19:25:00,1.64245,1.6425,1.64215,1.64215,11600000.0
2008-05-23 19:26:00,1.64215,1.64245,1.64215,1.64245,2100000.0
2008-05-23 19:27:00,1.64245,1.6425,1.64235,1.6424,5800000.0
2008-05-23 19:28:00,1.6424,1.6424,1.64235,1.64235,6100000.0
2008-05-23 19:29:00,1.6424,1.64245,1.6424,1.64245,700000.0
2008-05-23 19:30:00,1.64245,1.64265,1.64235,1.64235,21100000.0
2008-05-23 19:31:00,1.64235,1.64245,1.64215,1.64225,29300000.0
2008-05-23 19:32:00,1.64225,1.64285,1.64225,1.64245,15600000.0
2008-05-23 19:33:00,1.64245,1.64295,1.64245,1.64245,13500000.0
2008-05-23 19:34:00,1.6425,1.6426,1.64205,1.64205,9500000.0
2008-05-23 19:35:00,1.64205,1.64215,1.642,1.6421,8000000.0
2008-05-23 19:36:00,1.64215,1.64215,1.64205,1.6421,5200000.0
2008-05-23 19:37:00,1.64215,1.6423,1.6421,1.6423,4200000.0
2008-05-23 19:38:00,1.6422,1.6422,1.6419,1.64195,5100000.0
2008-05-23 19:39:00,1.642,1.64215,1.642,1.642,4300000.0
2008-05-23 19:40:00,1.64195,1.64195,1.64135,1.64145,10600000.0
2008-05-23 19:41:00,1.64155,1.64165,1.64135,1.64135,7400000.0
2008-05-23 19:42:00,1.64145,1.6417,1.64145,1.64165,5600000.0
2008-05-23 19:43:00,1.6417,1.6418,1.6416,1.6417,3300000.0
2008-05-23 19:44:00,1.6418,1.642,1.64175,1.642,6700000.0
2008-05-23 19:45:00,1.64205,1.64205,1.64145,1.64155,8500000.0
2008-05-23 19:46:00,1.64155,1.64155,1.6414,1.64145,4600000.0
2008-05-23 19:47:00,1.6415,1.64165,1.64145,1.64165,10400000.0
2008-05-23 19:48:00,1.64165,1.64165,1.64145,1.64155,6600000.0
2008-05-23 19:49:00,1.6417,1.64205,1.6413,1.64135,10300000.0
2008-05-23 19:50:00,1.6413,1.64165,1.6413,1.64165,6100000.0
2008-05-23 19:51:00,1.64155,1.64185,1.64145,1.64175,5100000.0
2008-05-23 19:52:00,1.64185,1.64275,1.64185,1.64255,15400000.0
2008-05-23 19:53:00,1.64255,1.6426,1.64205,1.64205,6800000.0
2008-05-23 19:54:00,1.64205,1.64235,1.64205,1.64225,6400000.0
2008-05-23 19:55:00,1.6423,1.6424,1.6423,1.6424,1000000.0
2008-05-23 19:56:00,1.64255,1.64255,1.64235,1.64245,4900000.0
2008-05-23 19:57:00,1.64235,1.64275,1.64215,1.64265,18100000.0
2008-05-23 19:58:00,1.64265,1.64275,1.64245,1.64255,10200000.0
2008-05-23 19:59:00,1.6424,1.64245,1.64205,1.64225,12100000.0
2008-05-23 20:00:00,1.6423,1.6426,1.64225,1.64255,8900000.0
2008-05-23 20:01:00,1.64255,1.64255,1.64235,1.64235,3800000.0
2008-05-23 20:02:00,1.64235,1.64245,1.64235,1.6424,5200000.0
2008-05-23 20:03:00,1.64245,1.6426,1.64235,1.6426,7600000.0
2008-05-23 20:04:00,1.64255,1.6426,1.64245,1.64245,3700000.0
2008-05-23 20:05:00,1.64245,1.64245,1.6423,1.6423,3300000.0
2008-05-23 20:06:00,1.64235,1.6424,1.64235,1.64235,1600000.0
2008-05-23 20:07:00,1.6423,1.6423,1.64195,1.64195,5100000.0
2008-05-23 20:08:00,1.64195,1.64265,1.64195,1.64265,19400000.0
2008-05-23 20:09:00,1.64265,1.64295,1.64265,1.6427,4100000.0
2008-05-23 20:10:00,1.64275,1.64275,1.6427,1.64275,1800000.0
2008-05-23 20:11:00,1.6426,1.6426,1.6426,1.6426,19000000.0
2008-05-23 20:12:00,1.64275,1.64275,1.64235,1.64245,19000000.0
2008-05-23 20:13:00,1.6425,1.6428,1.6424,1.6428,16500000.0
2008-05-23 20:14:00,1.64275,1.6429,1.64275,1.64275,5500000.0
2008-05-23 20:15:00,1.6428,1.64295,1.6428,1.64295,3100000.0
2008-05-23 20:16:00,1.64295,1.64305,1.64285,1.64285,6400000.0
2008-05-23 20:17:00,1.64285,1.6431,1.64285,1.64305,7300000.0
2008-05-23 20:18:00,1.64305,1.64355,1.64305,1.6432,15400000.0
2008-05-23 20:19:00,1.6432,1.6435,1.6431,1.64345,7800000.0
2008-05-23 20:20:00,1.64345,1.64345,1.64335,1.64335,1400000.0
2008-05-23 20:21:00,1.64325,1.64325,1.64285,1.64295,15600000.0
2008-05-23 20:22:00,1.64305,1.64305,1.64285,1.64285,8900000.0
2008-05-23 20:23:00,1.64285,1.64295,1.64285,1.64295,5600000.0
2008-05-23 20:24:00,1.64295,1.64295,1.64245,1.64245,9000000.0
2008-05-23 20:25:00,1.64235,1.64245,1.64175,1.6419,14700000.0
2008-05-23 20:26:00,1.6419,1.64225,1.64185,1.642,6800000.0
2008-05-23 20:27:00,1.64195,1.64205,1.64185,1.642,2700000.0
2008-05-23 20:28:00,1.6421,1.6421,1.64205,1.64205,3600000.0
2008-05-23 20:29:00,1.6421,1.64225,1.64205,1.64215,3900000.0
2008-05-23 20:30:00,1.64215,1.64215,1.64215,1.64215,1600000.0
2008-05-23 20:31:00,1.6422,1.64225,1.64215,1.64215,5000000.0
2008-05-23 20:32:00,1.64215,1.64215,1.64195,1.64205,5400000.0
2008-05-23 20:33:00,1.64205,1.64205,1.64185,1.64205,10100000.0
2008-05-23 20:34:00,1.64205,1.64205,1.64205,1.64205,2200000.0
2008-05-23 20:35:00,1.64205,1.64205,1.6419,1.64195,4900000.0
2008-05-23 20:36:00,1.64205,1.64245,1.64185,1.6424,15100000.0
2008-05-23 20:37:00,1.6424,1.6425,1.64235,1.6424,10900000.0
2008-05-23 20:38:00,1.64245,1.6425,1.64235,1.6425,2500000.0
2008-05-23 20:39:00,1.64245,1.64245,1.64215,1.64215,1900000.0
2008-05-23 20:40:00,1.64225,1.6423,1.6422,1.6422,2400000.0
2008-05-23 20:41:00,1.64225,1.6423,1.64215,1.64215,2400000.0
2008-05-23 20:42:00,1.6422,1.6422,1.6422,1.6422,300000.0
2008-05-23 20:43:00,1.6423,1.6423,1.64225,1.64225,900000.0
2008-05-23 20:44:00,1.64225,1.6423,1.64225,1.6423,1200000.0
2008-05-23 20:45:00,1.6423,1.643,1.64225,1.6425,10000000.0
2008-05-23 20:46:00,1.6428,1.6432,1.6425,1.6428,29700000.0
2008-05-23 20:47:00,1.6428,1.6429,1.6427,1.6427,2400000.0
2008-05-23 20:48:00,1.6427,1.6427,1.6424,1.6424,8300000.0
2008-05-23 20:49:00,1.6424,1.6424,1.6423,1.6423,1600000.0
2008-05-23 20:50:00,1.6423,1.6423,1.6422,1.6423,3600000.0
2008-05-23 20:51:00,1.6423,1.64235,1.64225,1.64235,6500000.0
2008-05-23 20:52:00,1.6423,1.6423,1.6423,1.6423,800000.0
2008-05-23 20:53:00,1.6423,1.6427,1.6423,1.64245,3000000.0
2008-05-23 20:54:00,1.64245,1.6425,1.6424,1.6425,9800000.0
2008-05-23 20:55:00,1.64255,1.6427,1.6425,1.6425,9500000.0
2008-05-23 20:56:00,1.6425,1.6427,1.6423,1.6423,13900000.0
2008-05-23 20:57:00,1.6423,1.64255,1.6423,1.6423,11400000.0
2008-05-23 20:58:00,1.6423,1.6423,1.6422,1.6422,4800000.0
2008-05-23 20:59:00,1.6422,1.6422,1.642,1.642,5900000.0
2008-05-23 21:00:00,1.642,1.6421,1.642,1.642,3400000.0
2008-05-23 21:01:00,1.642,1.6423,1.6419,1.6423,5500000.0
2008-05-23 21:02:00,1.64235,1.64235,1.64215,1.6423,2700000.0
2008-05-23 21:03:00,1.64225,1.64225,1.6421,1.64225,4000000.0
2008-05-23 21:04:00,1.6423,1.64255,1.64215,1.6423,7700000.0
2008-05-23 21:05:00,1.64225,1.64285,1.6422,1.64265,16200000.0
2008-05-23 21:06:00,1.6427,1.64285,1.64245,1.6427,12000000.0
2008-05-23 21:07:00,1.64275,1.64305,1.6427,1.64285,5700000.0
2008-05-23 21:08:00,1.6428,1.643,1.64265,1.6429,13600000.0
2008-05-23 21:09:00,1.64285,1.64295,1.6427,1.6427,7100000.0
2008-05-23 21:10:00,1.6427,1.6428,1.6427,1.6428,2100000.0
2008-05-23 21:12:00,1.64275,1.6428,1.6427,1.6428,3100000.0
2008-05-23 21:13:00,1.6428,1.64305,1.6428,1.6428,7100000.0
2008-05-23 21:14:00,1.64285,1.6433,1.6428,1.64315,9900000.0
2008-05-23 21:15:00,1.6433,1.6436,1.64305,1.6433,9100000.0
2008-05-23 21:16:00,1.6433,1.6433,1.64325,1.64325,4300000.0
2008-05-23 21:17:00,1.6433,1.6437,1.64325,1.64355,11100000.0
2008-05-23 21:18:00,1.6435,1.64365,1.6435,1.64365,2100000.0
2008-05-23 21:19:00,1.64365,1.64385,1.6436,1.6438,4800000.0
2008-05-23 21:20:00,1.64375,1.6439,1.64375,1.6439,3600000.0
2008-05-23 21:21:00,1.64395,1.6441,1.64385,1.64395,7200000.0
2008-05-23 21:22:00,1.64395,1.64405,1.6439,1.644,3900000.0
2008-05-23 21:23:00,1.64395,1.64415,1.64395,1.64405,9000000.0
2008-05-23 21:24:00,1.6441,1.64415,1.64395,1.64405,10500000.0
2008-05-23 21:25:00,1.64405,1.64405,1.64385,1.64385,9300000.0
2008-05-23 21:26:00,1.64385,1.64395,1.64385,1.64395,14100000.0
2008-05-23 21:27:00,1.64395,1.64395,1.64375,1.64385,26100000.0
2008-05-23 21:28:00,1.64385,1.64385,1.64365,1.64365,23700000.0
2008-05-23 21:29:00,1.64365,1.64365,1.64325,1.64325,20700000.0
2008-05-23 21:30:00,1.64325,1.64355,1.64325,1.64355,15300000.0
2008-05-23 21:31:00,1.6435,1.64365,1.64335,1.64355,14600000.0
2008-05-23 21:32:00,1.64355,1.64355,1.643,1.64325,42300000.0
2008-05-23 21:33:00,1.64335,1.64345,1.64325,1.6434,9000000.0
2008-05-23 21:34:00,1.64345,1.64355,1.6434,1.64345,8100000.0
2008-05-23 21:35:00,1.6434,1.64345,1.64335,1.64345,9600000.0
2008-05-23 21:36:00,1.64345,1.64345,1.64325,1.64335,22500000.0
2008-05-23 21:37:00,1.64325,1.64375,1.64325,1.64345,27600000.0
2008-05-23 21:38:00,1.6435,1.64355,1.64305,1.64305,40500000.0
2008-05-23 21:39:00,1.64305,1.64315,1.6429,1.64295,29600000.0
2008-05-23 21:40:00,1.64295,1.64315,1.6429,1.64295,21000000.0
2008-05-23 21:41:00,1.6429,1.64295,1.64275,1.64275,13800000.0
2008-05-23 21:42:00,1.64275,1.64275,1.64265,1.64275,15000000.0
2008-05-23 21:43:00,1.64275,1.64275,1.64265,1.64265,4800000.0
2008-05-23 21:44:00,1.6426,1.64275,1.64255,1.64255,7900000.0
2008-05-23 21:45:00,1.64265,1.64275,1.64255,1.64255,16800000.0
2008-05-23 21:46:00,1.6427,1.64315,1.6426,1.64305,28900000.0
2008-05-23 21:47:00,1.64305,1.64305,1.64275,1.64295,31600000.0
2008-05-23 21:48:00,1.64295,1.64315,1.64285,1.64315,15200000.0
2008-05-23 21:49:00,1.64305,1.64345,1.64305,1.64335,17500000.0
2008-05-23 21:50:00,1.64335,1.6435,1.643,1.643,8300000.0
2008-05-23 21:51:00,1.64305,1.6431,1.643,1.64305,3600000.0
2008-05-23 21:52:00,1.643,1.643,1.6428,1.6429,3900000.0
2008-05-23 21:53:00,1.6428,1.64295,1.6427,1.64275,6600000.0
2008-05-23 21:54:00,1.6429,1.6429,1.6428,1.6429,3300000.0
2008-05-23 21:55:00,1.64275,1.6428,1.64265,1.64265,4500000.0
2008-05-23 21:56:00,1.64265,1.64275,1.64255,1.64275,6500000.0
2008-05-23 21:57:00,1.64275,1.64275,1.6426,1.64265,4300000.0
2008-05-23 21:58:00,1.64265,1.64275,1.6426,1.64265,6400000.0
2008-05-23 21:59:00,1.64275,1.64285,1.64255,1.64285,7700000.0
2008-05-23 22:00:00,1.64265,1.64285,1.64265,1.64275,4100000.0
2008-05-23 22:01:00,1.64265,1.64275,1.6425,1.64265,8500000.0
2008-05-23 22:02:00,1.64245,1.64265,1.64235,1.64235,6900000.0
2008-05-23 22:03:00,1.64215,1.64235,1.64215,1.64235,8300000.0
2008-05-23 22:04:00,1.6422,1.64235,1.6422,1.6422,1100000.0
2008-05-23 22:05:00,1.6422,1.6423,1.6422,1.6422,1200000.0
2008-05-23 22:06:00,1.64215,1.64215,1.6421,1.64215,600000.0
2008-05-23 22:07:00,1.6423,1.6424,1.64215,1.6423,2400000.0
2008-05-23 22:08:00,1.64235,1.64245,1.6422,1.6422,3340000.0
2008-05-23 22:09:00,1.64215,1.64235,1.6421,1.64225,14500000.0
2008-05-23 22:10:00,1.64225,1.64245,1.64205,1.64245,5100000.0
2008-05-23 22:11:00,1.64245,1.6425,1.64225,1.64225,20500000.0
2008-05-23 22:12:00,1.6422,1.6424,1.6422,1.6424,18500000.0
2008-05-23 22:13:00,1.64235,1.64235,1.64215,1.64225,28200000.0
2008-05-23 22:14:00,1.64225,1.64225,1.64225,1.64225,3900000.0
2008-05-23 22:15:00,1.64225,1.64235,1.64215,1.64215,21200000.0
2008-05-23 22:16:00,1.64215,1.64235,1.64215,1.64225,11900000.0
2008-05-23 22:17:00,1.64225,1.64235,1.6422,1.64225,4200000.0
2008-05-23 22:18:00,1.64235,1.64235,1.64235,1.64235,2400000.0
2008-05-23 22:19:00,1.64235,1.64265,1.64235,1.64255,2600000.0
2008-05-23 22:20:00,1.64255,1.64255,1.64255,1.64255,600000.0
2008-05-23 22:21:00,1.64255,1.64255,1.64245,1.64245,500000.0
2008-05-23 22:22:00,1.64245,1.64255,1.6424,1.64255,4400000.0
2008-05-23 22:23:00,1.64255,1.64255,1.64255,1.64255,800000.0
2008-05-23 22:24:00,1.64255,1.64255,1.64255,1.64255,1200000.0
2008-05-23 22:26:00,1.64255,1.64255,1.64255,1.64255,400000.0
2008-05-23 22:27:00,1.64255,1.64255,1.6423,1.6423,2800000.0
2008-05-23 22:28:00,1.6424,1.6424,1.6424,1.6424,800000.0
2008-05-23 22:29:00,1.64225,1.64245,1.6422,1.6423,5900000.0
2008-05-23 22:30:00,1.64235,1.64235,1.6423,1.64235,4100000.0
2008-05-23 22:31:00,1.64235,1.6424,1.6423,1.6423,3200000.0
2008-05-23 22:32:00,1.6424,1.6425,1.6424,1.6424,3200000.0
2008-05-23 22:33:00,1.6424,1.6424,1.6423,1.6423,1400000.0
2008-05-23 22:34:00,1.6424,1.6425,1.6424,1.6425,3200000.0
2008-05-23 22:35:00,1.6427,1.6427,1.6425,1.6425,1000000.0
2008-05-23 22:36:00,1.6424,1.6426,1.6423,1.6424,19200000.0
2008-05-23 22:37:00,1.6424,1.6424,1.6423,1.6423,9000000.0
2008-05-23 22:38:00,1.6423,1.6423,1.6423,1.6423,25500000.0
2008-05-23 22:39:00,1.6423,1.6424,1.6423,1.6424,55500000.0
2008-05-23 22:40:00,1.6423,1.6425,1.6423,1.6425,14200000.0
2008-05-23 22:41:00,1.6424,1.6428,1.6424,1.6426,52900000.0
2008-05-23 22:42:00,1.6426,1.643,1.6426,1.6429,79600000.0
2008-05-23 22:43:00,1.6429,1.6436,1.6429,1.6436,70100000.0
2008-05-23 22:44:00,1.6435,1.6435,1.6428,1.6428,41500000.0
2008-05-23 22:45:00,1.6428,1.643,1.6428,1.6429,82000000.0
2008-05-23 22:46:00,1.6429,1.6429,1.6426,1.6426,185900000.0
2008-05-23 22:47:00,1.6427,1.6431,1.6427,1.643,143300000.0
2008-05-23 22:48:00,1.643,1.6438,1.643,1.6438,77700000.0
2008-05-23 22:49:00,1.6437,1.6437,1.6432,1.6437,93700000.0
2008-05-23 22:50:00,1.6437,1.6437,1.6428,1.643,98100000.0
2008-05-23 22:51:00,1.643,1.6434,1.6424,1.6429,132500000.0
2008-05-23 22:52:00,1.6429,1.6429,1.6422,1.6424,111400000.0
2008-05-23 22:53:00,1.6424,1.6424,1.6423,1.6424,102000000.0
2008-05-23 22:54:00,1.6424,1.6424,1.6424,1.6424,79800000.0
2008-05-23 22:55:00,1.6424,1.6424,1.6422,1.6422,48000000.0
2008-05-23 22:56:00,1.6422,1.6422,1.6422,1.6422,35900000.0
2008-05-23 22:57:00,1.6422,1.6422,1.6422,1.6422,300000.0
2008-05-23 22:58:00,1.6422,1.6425,1.6422,1.6425,29300000.0
2008-05-23 22:59:00,1.6425,1.6426,1.6421,1.6421,4600000.0
2008-05-25 23:16:00,1.6436,1.6436,1.6436,1.6436,5700000.0
2008-05-25 23:17:00,1.6436,1.6442,1.6433,1.644,45600000.0
2008-05-25 23:18:00,1.6436,1.6437,1.6436,1.6437,11400000.0
2008-05-25 23:19:00,1.6441,1.6441,1.6439,1.6439,11400000.0
2008-05-25 23:20:00,1.6438,1.644,1.6437,1.6439,51300000.0
2008-05-25 23:21:00,1.6437,1.6438,1.6437,1.6438,11400000.0
2008-05-25 23:22:00,1.6438,1.6439,1.6436,1.6437,68800000.0
2008-05-25 23:23:00,1.6438,1.6445,1.6438,1.6445,25800000.0
2008-05-25 23:24:00,1.644,1.6442,1.6439,1.6442,25800000.0
2008-05-25 23:25:00,1.6442,1.6444,1.6439,1.644,51600000.0
2008-05-25 23:27:00,1.6441,1.6441,1.6441,1.6441,8600000.0
2008-05-25 23:41:00,1.6439,1.6439,1.6438,1.6438,17200000.0
2008-05-25 23:42:00,1.6437,1.6437,1.6436,1.6436,17200000.0
2008-05-25 23:44:00,1.6435,1.6435,1.6435,1.6435,8600000.0
2008-05-25 23:48:00,1.6436,1.6436,1.6435,1.6435,17200000.0
2008-05-25 23:49:00,1.6436,1.6436,1.6435,1.6435,17200000.0
2008-05-25 23:50:00,1.6436,1.6436,1.6434,1.6436,51600000.0
2008-05-25 23:51:00,1.6435,1.6435,1.6434,1.6434,17200000.0
2008-05-25 23:52:00,1.6434,1.6434,1.6429,1.6429,43000000.0
2008-05-25 23:53:00,1.6428,1.6428,1.6428,1.6428,8600000.0
2008-05-25 23:54:00,1.6427,1.6427,1.6423,1.6423,43000000.0
2008-05-25 23:55:00,1.6422,1.6428,1.6422,1.6428,34400000.0
2008-05-25 23:56:00,1.6427,1.6427,1.6427,1.6427,8600000.0
2008-05-25 23:57:00,1.6428,1.6429,1.6428,1.6429,17200000.0
2008-05-26 00:00:00,1.6431,1.6431,1.6427,1.6427,23200000.0
2008-05-26 00:01:00,1.6428,1.6432,1.6425,1.6425,181200000.0
2008-05-26 00:02:00,1.6426,1.643,1.6425,1.6426,38100000.0
2008-05-26 00:03:00,1.6426,1.6433,1.6426,1.6432,59900000.0
2008-05-26 00:04:00,1.6434,1.6434,1.643,1.643,145800000.0
2008-05-26 00:05:00,1.643,1.643,1.6426,1.6426,163100000.0
2008-05-26 00:06:00,1.6426,1.6429,1.6423,1.6428,227600000.0
2008-05-26 00:07:00,1.6429,1.6433,1.6425,1.6433,39500000.0
2008-05-26 00:08:00,1.6432,1.6433,1.6425,1.6431,90000000.0
2008-05-26 00:09:00,1.6432,1.6432,1.6432,1.6432,600000.0
2008-05-26 00:10:00,1.6433,1.6435,1.6433,1.6435,3200000.0
2008-05-26 00:12:00,1.6435,1.6435,1.6433,1.6435,57300000.0
2008-05-26 00:13:00,1.6434,1.6435,1.6434,1.6434,18800000.0
2008-05-26 00:14:00,1.6435,1.6435,1.6435,1.6435,1200000.0
2008-05-26 00:15:00,1.6435,1.6437,1.6435,1.6437,11000000.0
2008-05-26 00:16:00,1.6437,1.6437,1.6426,1.6432,50100000.0
2008-05-26 00:17:00,1.6432,1.6432,1.6426,1.6432,4100000.0
2008-05-26 00:18:00,1.6432,1.6434,1.6432,1.6433,23100000.0
2008-05-26 00:19:00,1.6433,1.6434,1.6432,1.6432,38100000.0
2008-05-26 00:20:00,1.6432,1.6433,1.6432,1.6433,35900000.0
2008-05-26 00:21:00,1.6432,1.6432,1.6432,1.6432,17700000.0
2008-05-26 00:22:00,1.6431,1.6431,1.6427,1.6429,129600000.0
2008-05-26 00:23:00,1.6429,1.6429,1.6429,1.6429,18200000.0
2008-05-26 00:24:00,1.6429,1.6429,1.6429,1.6429,36400000.0
2008-05-26 00:25:00,1.6429,1.6429,1.6428,1.6429,111500000.0
2008-05-26 00:26:00,1.643,1.643,1.643,1.643,800000.0
2008-05-26 00:27:00,1.6429,1.643,1.6425,1.643,76000000.0
2008-05-26 00:28:00,1.643,1.643,1.6428,1.643,56200000.0
2008-05-26 00:29:00,1.6429,1.6431,1.6429,1.6431,4300000.0
2008-05-26 00:30:00,1.643,1.6431,1.6428,1.6429,106900000.0
2008-05-26 00:31:00,1.6429,1.6429,1.6428,1.6429,17300000.0
2008-05-26 00:32:00,1.6429,1.6429,1.6427,1.6429,82300000.0
2008-05-26 00:33:00,1.6429,1.6429,1.6429,1.6429,3800000.0
2008-05-26 00:34:00,1.6429,1.6432,1.6429,1.6429,86500000.0
2008-05-26 00:35:00,1.6429,1.6431,1.6427,1.6428,138200000.0
2008-05-26 00:36:00,1.6428,1.6429,1.6427,1.6428,28300000.0
2008-05-26 00:37:00,1.6428,1.6429,1.6428,1.6428,59900000.0
2008-05-26 00:38:00,1.643,1.643,1.6428,1.6428,45000000.0
2008-05-26 00:39:00,1.6431,1.6433,1.6428,1.6433,103700000.0
2008-05-26 00:40:00,1.6433,1.6433,1.643,1.6433,64900000.0
2008-05-26 00:41:00,1.6433,1.6433,1.6431,1.6431,56600000.0
2008-05-26 00:42:00,1.6431,1.6432,1.643,1.6432,56000000.0
2008-05-26 00:43:00,1.6432,1.6432,1.6431,1.6431,146600000.0
2008-05-26 00:44:00,1.6431,1.6432,1.6431,1.6432,106100000.0
2008-05-26 00:45:00,1.6431,1.6431,1.6431,1.6431,41500000.0
2008-05-26 00:46:00,1.6431,1.6432,1.6431,1.6432,50800000.0
2008-05-26 00:47:00,1.6432,1.6433,1.6431,1.6433,79600000.0
2008-05-26 00:48:00,1.6433,1.6433,1.643,1.643,66900000.0
2008-05-26 00:49:00,1.643,1.6431,1.6428,1.6429,88100000.0
2008-05-26 00:50:00,1.6429,1.6434,1.6428,1.6428,241600000.0
2008-05-26 00:51:00,1.6428,1.6434,1.6428,1.6434,135400000.0
2008-05-26 00:52:00,1.6434,1.6434,1.6426,1.6434,161000000.0
2008-05-26 00:53:00,1.6435,1.6435,1.6434,1.6434,46700000.0
2008-05-26 00:54:00,1.6434,1.6435,1.6434,1.6434,28400000.0
2008-05-26 00:55:00,1.6434,1.6434,1.6422,1.6434,48500000.0
2008-05-26 00:56:00,1.6435,1.6436,1.6433,1.6435,9100000.0
2008-05-26 00:57:00,1.6436,1.644,1.6436,1.6438,21200000.0
2008-05-26 00:58:00,1.6438,1.6438,1.6435,1.6438,10800000.0
2008-05-26 00:59:00,1.6437,1.6437,1.6433,1.6437,21200000.0
2008-05-26 01:00:00,1.6437,1.6443,1.6437,1.644,26000000.0
2008-05-26 01:01:00,1.644,1.6443,1.6438,1.6438,28900000.0
2008-05-26 01:02:00,1.6438,1.6443,1.6431,1.6431,201400000.0
2008-05-26 01:03:00,1.6436,1.6439,1.6436,1.6438,54100000.0
2008-05-26 01:04:00,1.6438,1.644,1.6436,1.644,164600000.0
2008-05-26 01:05:00,1.644,1.6441,1.6439,1.644,38600000.0
2008-05-26 01:06:00,1.6439,1.6446,1.6438,1.6446,137200000.0
2008-05-26 01:07:00,1.6444,1.6445,1.6436,1.6436,65300000.0
2008-05-26 01:08:00,1.6436,1.6436,1.6435,1.6435,10200000.0
2008-05-26 01:09:00,1.6435,1.644,1.6435,1.6435,58900000.0
2008-05-26 01:10:00,1.6436,1.644,1.6434,1.6434,77800000.0
2008-05-26 01:11:00,1.6434,1.6437,1.6432,1.6434,78800000.0
2008-05-26 01:12:00,1.6434,1.6438,1.6434,1.6437,28800000.0
2008-05-26 01:13:00,1.6437,1.644,1.6434,1.6438,98700000.0
2008-05-26 01:14:00,1.6438,1.644,1.6435,1.6436,19700000.0
2008-05-26 01:15:00,1.6436,1.6437,1.6435,1.6436,18300000.0
2008-05-26 01:16:00,1.6435,1.6437,1.6432,1.6437,22900000.0
2008-05-26 01:17:00,1.6436,1.6438,1.6435,1.6435,20100000.0
2008-05-26 01:18:00,1.6437,1.6437,1.6435,1.6435,3000000.0
2008-05-26 01:19:00,1.6437,1.6437,1.6435,1.6435,3000000.0
2008-05-26 01:20:00,1.6436,1.6436,1.6435,1.6435,3000000.0
2008-05-26 01:21:00,1.6435,1.6442,1.6435,1.6437,76900000.0
2008-05-26 01:22:00,1.6438,1.6438,1.6436,1.6436,46700000.0
2008-05-26 01:23:00,1.6436,1.6436,1.6435,1.6435,20000000.0
2008-05-26 01:24:00,1.6435,1.6438,1.6435,1.6438,79300000.0
2008-05-26 01:25:00,1.6438,1.6438,1.6435,1.6438,50200000.0
2008-05-26 01:26:00,1.6437,1.6438,1.6435,1.6437,11800000.0
2008-05-26 01:27:00,1.6438,1.6439,1.6435,1.6436,11700000.0
2008-05-26 01:28:00,1.6436,1.6436,1.6435,1.6436,10800000.0
2008-05-26 01:29:00,1.6436,1.6436,1.6436,1.6436,2800000.0
2008-05-26 01:30:00,1.6437,1.644,1.6437,1.6439,8000000.0
2008-05-26 01:31:00,1.6439,1.6439,1.6437,1.6437,17100000.0
2008-05-26 01:32:00,1.6438,1.6438,1.6438,1.6438,4400000.0
2008-05-26 01:33:00,1.6438,1.6438,1.6436,1.6437,15400000.0
2008-05-26 01:34:00,1.6437,1.6437,1.6437,1.6437,9800000.0
2008-05-26 01:35:00,1.6438,1.6438,1.6437,1.6437,4300000.0
2008-05-26 01:36:00,1.6438,1.6439,1.6438,1.6439,5200000.0
2008-05-26 01:37:00,1.6439,1.6439,1.6439,1.6439,3600000.0
2008-05-26 01:39:00,1.6438,1.6438,1.6438,1.6438,3200000.0
2008-05-26 01:40:00,1.6439,1.6444,1.6439,1.6442,19600000.0
2008-05-26 01:41:00,1.6442,1.6446,1.6442,1.6443,21000000.0
2008-05-26 01:42:00,1.6444,1.6447,1.6444,1.6445,14000000.0
2008-05-26 01:43:00,1.6447,1.6449,1.6443,1.6449,133000000.0
2008-05-26 01:44:00,1.645,1.6454,1.6449,1.6452,46700000.0
2008-05-26 01:45:00,1.6452,1.6453,1.6451,1.6453,35500000.0
2008-05-26 01:46:00,1.6453,1.6453,1.645,1.6451,20300000.0
2008-05-26 01:47:00,1.6449,1.6452,1.6444,1.6446,103600000.0
2008-05-26 01:48:00,1.6446,1.6448,1.6445,1.6447,16400000.0
2008-05-26 01:49:00,1.6446,1.6448,1.6445,1.6447,17800000.0
2008-05-26 01:50:00,1.6446,1.6447,1.6445,1.6445,24100000.0
2008-05-26 01:51:00,1.6445,1.6446,1.6445,1.6446,1000000.0
2008-05-26 01:52:00,1.6446,1.6446,1.6445,1.6445,12700000.0
2008-05-26 01:53:00,1.6445,1.6447,1.6445,1.6447,5000000.0
2008-05-26 01:54:00,1.6448,1.6449,1.6448,1.6448,1800000.0
2008-05-26 01:55:00,1.6448,1.645,1.6447,1.645,20800000.0
2008-05-26 01:56:00,1.6451,1.6453,1.6451,1.6452,26600000.0
2008-05-26 01:57:00,1.6453,1.6453,1.6451,1.6451,23100000.0
2008-05-26 01:58:00,1.6451,1.6451,1.6449,1.6449,14200000.0
2008-05-26 01:59:00,1.6449,1.6452,1.6449,1.645,11800000.0
2008-05-26 02:00:00,1.6449,1.6451,1.6448,1.6451,10800000.0
2008-05-26 02:01:00,1.6451,1.6451,1.6448,1.645,37400000.0
2008-05-26 02:02:00,1.6449,1.645,1.6448,1.6449,20900000.0
2008-05-26 02:03:00,1.6449,1.6451,1.6449,1.645,27300000.0
2008-05-26 02:04:00,1.6451,1.6452,1.645,1.645,9400000.0
2008-05-26 02:05:00,1.645,1.645,1.6447,1.6449,5800000.0
2008-05-26 02:06:00,1.645,1.645,1.6445,1.6447,23000000.0
2008-05-26 02:07:00,1.6447,1.6447,1.6446,1.6447,11400000.0
2008-05-26 02:08:00,1.6446,1.6447,1.6444,1.6446,22900000.0
2008-05-26 02:09:00,1.6446,1.6446,1.6442,1.6443,24300000.0
2008-05-26 02:10:00,1.6442,1.6444,1.6442,1.6443,25900000.0
2008-05-26 02:11:00,1.6443,1.6444,1.6442,1.6443,14400000.0
2008-05-26 02:12:00,1.6443,1.6443,1.6441,1.6443,10400000.0
2008-05-26 02:13:00,1.6442,1.6443,1.6441,1.6443,3600000.0
2008-05-26 02:14:00,1.6443,1.6445,1.6443,1.6445,2600000.0
2008-05-26 02:15:00,1.6444,1.6444,1.6443,1.6444,11100000.0
2008-05-26 02:16:00,1.6444,1.6446,1.6444,1.6445,47100000.0
2008-05-26 02:17:00,1.6445,1.6446,1.6445,1.6446,3600000.0
2008-05-26 02:18:00,1.6446,1.645,1.6446,1.645,31200000.0
2008-05-26 02:19:00,1.6449,1.645,1.6446,1.6447,18000000.0
2008-05-26 02:20:00,1.6446,1.645,1.6445,1.645,32000000.0
2008-05-26 02:21:00,1.645,1.645,1.6449,1.6449,5800000.0
2008-05-26 02:22:00,1.6449,1.6451,1.6449,1.6449,11000000.0
2008-05-26 02:23:00,1.6451,1.6451,1.6444,1.6448,24600000.0
2008-05-26 02:24:00,1.6449,1.645,1.6446,1.645,52700000.0
2008-05-26 02:25:00,1.645,1.645,1.6447,1.6448,17200000.0
2008-05-26 02:26:00,1.6446,1.6448,1.6446,1.6448,4500000.0
2008-05-26 02:27:00,1.6449,1.6451,1.6448,1.645,9400000.0
2008-05-26 02:28:00,1.6451,1.6452,1.6448,1.645,60100000.0
2008-05-26 02:29:00,1.645,1.645,1.6447,1.6447,36100000.0
2008-05-26 02:30:00,1.6447,1.6451,1.6447,1.6449,47100000.0
2008-05-26 02:31:00,1.6449,1.645,1.6446,1.6449,40700000.0
2008-05-26 02:32:00,1.6448,1.645,1.6448,1.645,27600000.0
2008-05-26 02:33:00,1.645,1.6451,1.645,1.6451,11300000.0
2008-05-26 02:34:00,1.645,1.6451,1.6449,1.645,24400000.0
2008-05-26 02:35:00,1.6449,1.6451,1.6448,1.6451,5800000.0
2008-05-26 02:36:00,1.6451,1.6454,1.645,1.6451,31800000.0
2008-05-26 02:37:00,1.6449,1.6452,1.6449,1.6451,14100000.0
2008-05-26 02:38:00,1.6448,1.6449,1.6448,1.6449,12600000.0
2008-05-26 02:39:00,1.645,1.645,1.6447,1.6447,12600000.0
2008-05-26 02:40:00,1.6447,1.6447,1.6445,1.6447,16300000.0
2008-05-26 02:41:00,1.6446,1.6447,1.6446,1.6447,46900000.0
2008-05-26 02:42:00,1.6447,1.6448,1.6447,1.6448,1400000.0
2008-05-26 02:43:00,1.6449,1.6449,1.6448,1.6448,3600000.0
2008-05-26 02:44:00,1.6448,1.6448,1.6446,1.6447,19200000.0
2008-05-26 02:45:00,1.6447,1.6448,1.6447,1.6448,9100000.0
2008-05-26 02:46:00,1.6448,1.6451,1.6448,1.6449,37200000.0
2008-05-26 02:47:00,1.6448,1.645,1.6448,1.645,10800000.0
2008-05-26 02:48:00,1.645,1.645,1.6448,1.6448,3000000.0
2008-05-26 02:49:00,1.6448,1.645,1.6448,1.6448,10200000.0
2008-05-26 02:50:00,1.6448,1.6449,1.6446,1.6449,41200000.0
2008-05-26 02:51:00,1.6449,1.6449,1.6447,1.6447,3800000.0
2008-05-26 02:52:00,1.6446,1.6447,1.6445,1.6445,9800000.0
2008-05-26 02:53:00,1.6445,1.6446,1.6445,1.6446,5700000.0
2008-05-26 02:54:00,1.6445,1.6446,1.6441,1.6441,59600000.0
2008-05-26 02:55:00,1.6441,1.6443,1.644,1.6441,50400000.0
2008-05-26 02:56:00,1.6441,1.6443,1.6441,1.6442,14600000.0
2008-05-26 02:57:00,1.6441,1.6443,1.6441,1.6442,34600000.0
2008-05-26 02:58:00,1.6442,1.6443,1.6442,1.6442,12200000.0
2008-05-26 02:59:00,1.6442,1.6443,1.644,1.6441,48000000.0
2008-05-26 03:00:00,1.6441,1.6442,1.6441,1.6441,6300000.0
2008-05-26 03:01:00,1.644,1.6442,1.644,1.6441,33100000.0
2008-05-26 03:02:00,1.6441,1.6442,1.6441,1.6441,6700000.0
2008-05-26 03:03:00,1.644,1.6441,1.6438,1.6441,15100000.0
2008-05-26 03:04:00,1.6441,1.6443,1.6441,1.6442,12200000.0
2008-05-26 03:05:00,1.6442,1.6444,1.6442,1.6442,22700000.0
2008-05-26 03:06:00,1.6444,1.6444,1.6443,1.6444,3000000.0
2008-05-26 03:07:00,1.6443,1.6444,1.6441,1.6441,13100000.0
2008-05-26 03:08:00,1.6441,1.6441,1.6439,1.6439,1400000.0
2008-05-26 03:09:00,1.6442,1.6442,1.6442,1.6442,1400000.0
2008-05-26 03:10:00,1.6443,1.6443,1.6441,1.6442,6200000.0
2008-05-26 03:11:00,1.6441,1.6443,1.6441,1.6443,9200000.0
2008-05-26 03:12:00,1.6443,1.6443,1.6442,1.6442,3000000.0
2008-05-26 03:13:00,1.6442,1.6443,1.6441,1.6443,27900000.0
2008-05-26 03:14:00,1.6444,1.6445,1.6444,1.6444,9600000.0
2008-05-26 03:15:00,1.6444,1.6444,1.6442,1.6442,17700000.0
2008-05-26 03:16:00,1.6443,1.6444,1.6443,1.6443,10400000.0
2008-05-26 03:17:00,1.6443,1.6444,1.6443,1.6444,1700000.0
2008-05-26 03:18:00,1.6443,1.6446,1.6443,1.6444,7500000.0
2008-05-26 03:19:00,1.6443,1.6443,1.6441,1.6441,5400000.0
2008-05-26 03:20:00,1.6441,1.6443,1.6441,1.6442,33800000.0
2008-05-26 03:21:00,1.6443,1.6443,1.6442,1.6442,11800000.0
2008-05-26 03:22:00,1.6442,1.6442,1.6441,1.6441,8000000.0
2008-05-26 03:24:00,1.6441,1.6441,1.644,1.6441,1600000.0
2008-05-26 03:25:00,1.6442,1.6442,1.6441,1.6441,11300000.0
2008-05-26 03:26:00,1.644,1.6441,1.644,1.6441,3600000.0
2008-05-26 03:27:00,1.6442,1.6442,1.6441,1.6442,6600000.0
2008-05-26 03:28:00,1.6443,1.6443,1.6442,1.6442,10300000.0
2008-05-26 03:29:00,1.6442,1.6443,1.6442,1.6443,5200000.0
2008-05-26 03:30:00,1.6443,1.6446,1.6442,1.6444,26600000.0
2008-05-26 03:31:00,1.6445,1.6445,1.6443,1.6444,11400000.0
2008-05-26 03:33:00,1.6446,1.6446,1.6444,1.6444,3200000.0
2008-05-26 03:34:00,1.6444,1.6444,1.6442,1.6443,4200000.0
2008-05-26 03:35:00,1.6442,1.6443,1.644,1.6442,36100000.0
2008-05-26 03:36:00,1.6442,1.6444,1.6439,1.6439,13100000.0
2008-05-26 03:37:00,1.644,1.6441,1.6437,1.6438,55600000.0
2008-05-26 03:38:00,1.6438,1.6439,1.6438,1.6439,5400000.0
2008-05-26 03:39:00,1.644,1.644,1.6436,1.6436,16200000.0
2008-05-26 03:40:00,1.6436,1.6438,1.6436,1.6438,4800000.0
2008-05-26 03:41:00,1.6436,1.6439,1.6436,1.6439,13200000.0
2008-05-26 03:42:00,1.6439,1.6439,1.6435,1.6437,30100000.0
2008-05-26 03:43:00,1.6437,1.6438,1.6437,1.6437,8000000.0
2008-05-26 03:44:00,1.6439,1.6439,1.6438,1.6438,13800000.0
2008-05-26 03:45:00,1.6438,1.6438,1.6435,1.6437,24400000.0
2008-05-26 03:46:00,1.6437,1.6438,1.6435,1.6437,27800000.0
2008-05-26 03:47:00,1.6437,1.6437,1.6436,1.6436,5400000.0
2008-05-26 03:48:00,1.6435,1.6437,1.6435,1.6437,14700000.0
2008-05-26 03:49:00,1.6437,1.6437,1.6436,1.6437,6200000.0
2008-05-26 03:50:00,1.6436,1.6436,1.6436,1.6436,1600000.0
2008-05-26 03:51:00,1.6436,1.6436,1.6431,1.6432,15100000.0
2008-05-26 03:52:00,1.6432,1.6436,1.6431,1.6433,87600000.0
2008-05-26 03:53:00,1.6433,1.6435,1.6432,1.6433,54300000.0
2008-05-26 03:54:00,1.6432,1.6433,1.6429,1.643,60500000.0
2008-05-26 03:55:00,1.643,1.6434,1.643,1.6433,39900000.0
2008-05-26 03:56:00,1.6432,1.6434,1.6432,1.6434,38600000.0
2008-05-26 03:57:00,1.6434,1.6434,1.6433,1.6434,5500000.0
2008-05-26 03:58:00,1.6434,1.6435,1.6431,1.6435,21800000.0
2008-05-26 03:59:00,1.6435,1.6435,1.6424,1.6434,80100000.0
2008-05-26 04:00:00,1.6434,1.6436,1.6427,1.6431,90800000.0
2008-05-26 04:01:00,1.6431,1.6437,1.6428,1.6434,59100000.0
2008-05-26 04:02:00,1.6434,1.6437,1.6432,1.6435,147900000.0
2008-05-26 04:03:00,1.6436,1.6437,1.643,1.6432,149500000.0
2008-05-26 04:04:00,1.6432,1.6437,1.6432,1.6434,44900000.0
2008-05-26 04:05:00,1.6434,1.6436,1.6427,1.6429,83200000.0
2008-05-26 04:06:00,1.6429,1.6432,1.6429,1.6429,87800000.0
2008-05-26 04:07:00,1.643,1.643,1.6428,1.6429,41800000.0
2008-05-26 04:08:00,1.6428,1.643,1.6422,1.6429,73600000.0
2008-05-26 04:09:00,1.6429,1.643,1.6429,1.643,13200000.0
2008-05-26 04:10:00,1.6431,1.6431,1.6429,1.643,31200000.0
2008-05-26 04:11:00,1.6431,1.6431,1.6429,1.6429,49300000.0
2008-05-26 04:12:00,1.6429,1.6429,1.6428,1.6429,10400000.0
2008-05-26 04:13:00,1.6428,1.6429,1.6427,1.6427,20000000.0
2008-05-26 04:14:00,1.6428,1.643,1.6423,1.6425,43000000.0
2008-05-26 04:15:00,1.6424,1.6427,1.6424,1.6427,9300000.0
2008-05-26 04:16:00,1.6426,1.6427,1.6425,1.6425,10900000.0
2008-05-26 04:17:00,1.6425,1.6428,1.6425,1.6428,16400000.0
2008-05-26 04:18:00,1.6428,1.6429,1.6426,1.6429,15700000.0
2008-05-26 04:19:00,1.6429,1.6429,1.6429,1.6429,400000.0
2008-05-26 04:20:00,1.6429,1.6429,1.6427,1.6428,3800000.0
2008-05-26 04:21:00,1.6428,1.6428,1.6423,1.6426,7300000.0
2008-05-26 04:22:00,1.6426,1.6427,1.6426,1.6427,1500000.0
2008-05-26 04:23:00,1.6427,1.6427,1.6425,1.6426,14000000.0
2008-05-26 04:24:00,1.6425,1.6427,1.6425,1.6427,4200000.0
2008-05-26 04:25:00,1.6427,1.6432,1.6427,1.6429,24600000.0
2008-05-26 04:27:00,1.643,1.643,1.6427,1.6428,7600000.0
2008-05-26 04:28:00,1.6428,1.6429,1.6427,1.6429,5700000.0
2008-05-26 04:29:00,1.6428,1.6429,1.6428,1.6428,2800000.0
2008-05-26 04:30:00,1.6429,1.6429,1.6428,1.6428,1000000.0
2008-05-26 04:31:00,1.6428,1.643,1.6426,1.643,6300000.0
2008-05-26 04:32:00,1.643,1.643,1.6424,1.6424,23800000.0
2008-05-26 04:33:00,1.6422,1.6424,1.6422,1.6422,42200000.0
2008-05-26 04:34:00,1.6422,1.6423,1.6422,1.6423,12000000.0
2008-05-26 04:35:00,1.6423,1.6423,1.64185,1.64185,42000000.0
2008-05-26 04:36:00,1.6419,1.6421,1.6419,1.642,93900000.0
2008-05-26 04:37:00,1.6422,1.6422,1.6419,1.6419,12700000.0
2008-05-26 04:38:00,1.6419,1.642,1.6417,1.6418,67500000.0
2008-05-26 04:39:00,1.6419,1.642,1.6418,1.6418,15600000.0
2008-05-26 04:40:00,1.6418,1.6419,1.6418,1.6418,28400000.0
2008-05-26 04:41:00,1.6418,1.6419,1.6418,1.6419,6800000.0
2008-05-26 04:43:00,1.642,1.642,1.6419,1.6419,20000000.0
2008-05-26 04:44:00,1.642,1.642,1.6419,1.6419,23800000.0
2008-05-26 04:45:00,1.6419,1.6419,1.6419,1.6419,1600000.0
2008-05-26 04:46:00,1.6417,1.6417,1.6417,1.6417,38600000.0
2008-05-26 04:47:00,1.6418,1.6418,1.6416,1.6417,20000000.0
2008-05-26 04:48:00,1.6417,1.6417,1.6417,1.6417,800000.0
2008-05-26 04:49:00,1.6417,1.6418,1.64115,1.6414,39900000.0
2008-05-26 04:50:00,1.6413,1.6417,1.6413,1.6415,40200000.0
2008-05-26 04:51:00,1.6415,1.6415,1.6411,1.6411,132100000.0
2008-05-26 04:52:00,1.6412,1.6413,1.6408,1.6412,31300000.0
2008-05-26 04:53:00,1.6413,1.6414,1.6411,1.6412,20600000.0
2008-05-26 04:54:00,1.6412,1.6412,1.6412,1.6412,1200000.0
2008-05-26 04:55:00,1.6412,1.6414,1.641,1.6414,29100000.0
2008-05-26 04:56:00,1.6414,1.6415,1.6411,1.6411,19600000.0
2008-05-26 04:57:00,1.6411,1.6414,1.641,1.6411,65900000.0
2008-05-26 04:58:00,1.6411,1.6411,1.6411,1.6411,37200000.0
2008-05-26 04:59:00,1.641,1.6411,1.6409,1.6411,25200000.0
2008-05-26 05:00:00,1.641,1.641,1.6405,1.6408,80100000.0
2008-05-26 05:01:00,1.6408,1.641,1.6405,1.6407,153500000.0
2008-05-26 05:02:00,1.6407,1.6411,1.6407,1.6408,90600000.0
2008-05-26 05:03:00,1.6408,1.641,1.6407,1.6407,63300000.0
2008-05-26 05:04:00,1.6407,1.6407,1.6405,1.6406,32700000.0
2008-05-26 05:05:00,1.6407,1.6408,1.64065,1.6408,22300000.0
2008-05-26 05:06:00,1.6409,1.641,1.6407,1.6409,49900000.0
2008-05-26 05:07:00,1.6409,1.641,1.6404,1.6404,36000000.0
2008-05-26 05:08:00,1.6405,1.6408,1.6404,1.64075,76800000.0
2008-05-26 05:09:00,1.64085,1.64085,1.6396,1.6402,119500000.0
2008-05-26 05:10:00,1.6402,1.6405,1.6401,1.6405,51500000.0
2008-05-26 05:11:00,1.6403,1.6404,1.6403,1.6403,31300000.0
2008-05-26 05:12:00,1.6403,1.6403,1.6398,1.6403,88100000.0
2008-05-26 05:13:00,1.6403,1.6403,1.64,1.6401,37500000.0
2008-05-26 05:14:00,1.64,1.64,1.6396,1.6396,50400000.0
2008-05-26 05:15:00,1.6398,1.6399,1.6398,1.6398,3600000.0
2008-05-26 05:16:00,1.6399,1.64,1.6398,1.64,30100000.0
2008-05-26 05:17:00,1.64,1.6404,1.64,1.6404,30500000.0
2008-05-26 05:18:00,1.6405,1.6406,1.6404,1.6404,9500000.0
2008-05-26 05:19:00,1.6404,1.6406,1.6404,1.6406,21300000.0
2008-05-26 05:20:00,1.6404,1.6405,1.64005,1.6405,9600000.0
2008-05-26 05:21:00,1.6404,1.6405,1.6404,1.6404,1800000.0
2008-05-26 05:22:00,1.6404,1.6404,1.6403,1.6403,35200000.0
2008-05-26 05:23:00,1.6404,1.6406,1.6403,1.6404,36500000.0
2008-05-26 05:24:00,1.6405,1.6405,1.6404,1.6405,7500000.0
2008-05-26 05:25:00,1.6405,1.6406,1.6405,1.6406,8700000.0
2008-05-26 05:26:00,1.6405,1.6406,1.6405,1.6405,14000000.0
2008-05-26 05:27:00,1.6405,1.6405,1.6405,1.6405,4000000.0
2008-05-26 05:28:00,1.6405,1.6406,1.6405,1.6406,10700000.0
2008-05-26 05:29:00,1.6405,1.6405,1.6405,1.6405,3700000.0
2008-05-26 05:30:00,1.6405,1.6405,1.6405,1.6405,4400000.0
2008-05-26 05:31:00,1.6405,1.6406,1.6405,1.6406,4400000.0
2008-05-26 05:32:00,1.6406,1.6408,1.6405,1.6407,48700000.0
2008-05-26 05:33:00,1.6406,1.6406,1.6405,1.6405,15700000.0
2008-05-26 05:34:00,1.6405,1.6406,1.6403,1.6406,20600000.0
2008-05-26 05:35:00,1.6405,1.6406,1.6404,1.6406,16100000.0
2008-05-26 05:36:00,1.6406,1.6408,1.6406,1.6408,3800000.0
2008-05-26 05:38:00,1.6408,1.6411,1.6408,1.641,10000000.0
2008-05-26 05:39:00,1.641,1.641,1.6408,1.6408,4000000.0
2008-05-26 05:42:00,1.6408,1.6408,1.6406,1.6408,7500000.0
2008-05-26 05:43:00,1.6406,1.6406,1.6406,1.6406,2200000.0
2008-05-26 05:44:00,1.6406,1.6406,1.6406,1.6406,400000.0
2008-05-26 05:45:00,1.6406,1.6406,1.6405,1.6405,14300000.0
2008-05-26 05:47:00,1.6405,1.6405,1.6403,1.6403,35200000.0
2008-05-26 05:48:00,1.6403,1.6405,1.6403,1.6405,50600000.0
2008-05-26 05:50:00,1.6404,1.6406,1.6403,1.6403,27700000.0
2008-05-26 05:51:00,1.6402,1.6402,1.6397,1.64,68900000.0
2008-05-26 05:52:00,1.64,1.64,1.6397,1.6399,60400000.0
2008-05-26 05:53:00,1.6399,1.64,1.6399,1.64,14800000.0
2008-05-26 05:54:00,1.64,1.64,1.6398,1.6398,23700000.0
2008-05-26 05:55:00,1.6398,1.6399,1.6398,1.6399,24600000.0
2008-05-26 05:56:00,1.64,1.6401,1.6398,1.6398,35900000.0
2008-05-26 05:57:00,1.6398,1.6402,1.6398,1.6401,31800000.0
2008-05-26 05:58:00,1.6402,1.6403,1.6399,1.6399,48500000.0
2008-05-26 05:59:00,1.6399,1.6399,1.6399,1.6399,800000.0
2008-05-26 06:00:00,1.6399,1.6402,1.6398,1.6401,60600000.0
2008-05-26 06:01:00,1.6401,1.6403,1.6401,1.6403,9600000.0
2008-05-26 06:02:00,1.6403,1.6403,1.6399,1.6399,46100000.0
2008-05-26 06:03:00,1.6399,1.6399,1.6399,1.6399,68800000.0
2008-05-26 06:04:00,1.6399,1.6402,1.6399,1.64,66800000.0
2008-05-26 06:05:00,1.64,1.64,1.64,1.64,9900000.0
2008-05-26 06:06:00,1.64,1.64,1.64,1.64,35500000.0
2008-05-26 06:07:00,1.64,1.64,1.6398,1.6399,24300000.0
2008-05-26 06:08:00,1.6399,1.6399,1.6397,1.6397,17200000.0
2008-05-26 06:09:00,1.6397,1.6397,1.6395,1.6395,39400000.0
2008-05-26 06:10:00,1.6395,1.6399,1.6395,1.6399,32700000.0
2008-05-26 06:11:00,1.6399,1.64,1.6399,1.64,7800000.0
2008-05-26 06:12:00,1.6401,1.6401,1.6398,1.6401,32500000.0
2008-05-26 06:13:00,1.6402,1.6402,1.6397,1.64,55500000.0
2008-05-26 06:14:00,1.6399,1.6399,1.63955,1.63955,46500000.0
2008-05-26 06:15:00,1.6397,1.6402,1.6397,1.6402,117700000.0
2008-05-26 06:16:00,1.6399,1.6401,1.6399,1.6399,27600000.0
2008-05-26 06:17:00,1.6399,1.6401,1.6399,1.6401,30300000.0
2008-05-26 06:18:00,1.6401,1.6402,1.63995,1.6402,33900000.0
2008-05-26 06:19:00,1.6401,1.6404,1.6401,1.6404,17600000.0
2008-05-26 06:20:00,1.6403,1.6403,1.6403,1.6403,18900000.0
2008-05-26 06:21:00,1.6403,1.6403,1.6401,1.6401,14900000.0
2008-05-26 06:22:00,1.6403,1.6403,1.6398,1.6398,44100000.0
2008-05-26 06:23:00,1.6399,1.64,1.6399,1.6399,157400000.0
2008-05-26 06:24:00,1.64,1.6404,1.64,1.6402,78500000.0
2008-05-26 06:25:00,1.6404,1.6404,1.6401,1.6402,44000000.0
2008-05-26 06:26:00,1.6402,1.6405,1.6402,1.6404,14800000.0
2008-05-26 06:27:00,1.6404,1.6405,1.6404,1.6405,11200000.0
2008-05-26 06:28:00,1.6405,1.6405,1.6403,1.6404,65300000.0
2008-05-26 06:29:00,1.6404,1.6406,1.6404,1.6406,7600000.0
2008-05-26 06:30:00,1.6406,1.6406,1.6399,1.64,121300000.0
2008-05-26 06:31:00,1.6402,1.6403,1.6402,1.6403,800000.0
2008-05-26 06:32:00,1.6401,1.6401,1.64,1.64,2800000.0
2008-05-26 06:33:00,1.6401,1.6401,1.64,1.64,2800000.0
2008-05-26 06:34:00,1.6402,1.6402,1.6401,1.6401,2800000.0
2008-05-26 06:35:00,1.6401,1.6401,1.64,1.6401,2800000.0
2008-05-26 06:36:00,1.64,1.64,1.6398,1.6398,15200000.0
2008-05-26 06:37:00,1.6399,1.6399,1.6399,1.6399,10400000.0
2008-05-26 06:38:00,1.6399,1.6399,1.6398,1.6399,56300000.0
2008-05-26 06:39:00,1.6399,1.6399,1.6398,1.6398,20400000.0
2008-05-26 06:40:00,1.6399,1.6399,1.6399,1.6399,3200000.0
2008-05-26 06:41:00,1.6401,1.6401,1.6399,1.6399,26200000.0
2008-05-26 06:42:00,1.6399,1.6401,1.6399,1.64,8400000.0
2008-05-26 06:43:00,1.64,1.64,1.64,1.64,10800000.0
2008-05-26 06:44:00,1.64,1.6401,1.64,1.6401,15600000.0
2008-05-26 06:45:00,1.6401,1.6401,1.64,1.64,50500000.0
2008-05-26 06:46:00,1.64,1.6401,1.64,1.6401,8600000.0
2008-05-26 06:47:00,1.6401,1.6401,1.6399,1.6399,16200000.0
2008-05-26 06:48:00,1.6399,1.6399,1.6397,1.6398,25800000.0
2008-05-26 06:49:00,1.6398,1.64,1.6398,1.64,25200000.0
2008-05-26 06:50:00,1.6399,1.64,1.6399,1.64,2600000.0
2008-05-26 06:51:00,1.64,1.64,1.6398,1.64,13600000.0
2008-05-26 06:52:00,1.64,1.64,1.6397,1.64,16700000.0
2008-05-26 06:53:00,1.64,1.6401,1.6398,1.6401,11600000.0
2008-05-26 06:54:00,1.6401,1.6403,1.6401,1.6403,5100000.0
2008-05-26 06:55:00,1.6403,1.6403,1.6401,1.6402,8000000.0
2008-05-26 06:56:00,1.6401,1.6402,1.6401,1.6402,1400000.0
2008-05-26 06:57:00,1.6402,1.6404,1.6401,1.6403,14500000.0
2008-05-26 06:58:00,1.6403,1.6403,1.6401,1.6402,2600000.0
2008-05-26 06:59:00,1.6401,1.6401,1.6401,1.6401,1200000.0
2008-05-26 07:02:00,1.6402,1.6402,1.6402,1.6402,9300000.0
2008-05-26 07:03:00,1.6401,1.6401,1.64,1.64,6900000.0
2008-05-26 07:04:00,1.64,1.6401,1.6399,1.64,46200000.0
2008-05-26 07:05:00,1.64,1.64,1.64,1.64,3700000.0
2008-05-26 07:06:00,1.64,1.64,1.6396,1.6398,19400000.0
2008-05-26 07:07:00,1.6396,1.6398,1.6396,1.6398,61600000.0
2008-05-26 07:08:00,1.6398,1.6399,1.6393,1.6396,165400000.0
2008-05-26 07:09:00,1.6396,1.6398,1.6394,1.6395,74100000.0
2008-05-26 07:10:00,1.6395,1.64,1.6395,1.6397,87800000.0
2008-05-26 07:11:00,1.6397,1.6397,1.6395,1.6396,44600000.0
2008-05-26 07:12:00,1.6395,1.6396,1.6394,1.6394,24900000.0
2008-05-26 07:13:00,1.6394,1.6396,1.6394,1.6396,18400000.0
2008-05-26 07:14:00,1.6397,1.6399,1.6397,1.6397,42700000.0
2008-05-26 07:15:00,1.6397,1.6398,1.6396,1.6396,21100000.0
2008-05-26 07:16:00,1.6396,1.6398,1.6395,1.6396,84700000.0
2008-05-26 07:17:00,1.6396,1.6397,1.6395,1.6395,42000000.0
2008-05-26 07:18:00,1.6395,1.6396,1.6391,1.6395,63400000.0
2008-05-26 07:19:00,1.6394,1.6394,1.63915,1.6392,14100000.0
2008-05-26 07:20:00,1.6391,1.6393,1.6389,1.6393,51000000.0
2008-05-26 07:21:00,1.6392,1.6397,1.6391,1.6391,49400000.0
2008-05-26 07:22:00,1.6393,1.6393,1.6393,1.6393,2000000.0
2008-05-26 07:23:00,1.6394,1.6395,1.639,1.6391,32400000.0
2008-05-26 07:24:00,1.6392,1.6392,1.6391,1.6392,27100000.0
2008-05-26 07:25:00,1.6392,1.6392,1.639,1.6391,1600000.0
2008-05-26 07:26:00,1.6391,1.6394,1.6391,1.6393,22000000.0
2008-05-26 07:27:00,1.6391,1.6392,1.6391,1.6392,9000000.0
2008-05-26 07:28:00,1.6391,1.6392,1.639,1.6391,9000000.0
2008-05-26 07:29:00,1.6391,1.6392,1.6389,1.639,22700000.0
2008-05-26 07:30:00,1.6387,1.6388,1.6387,1.63875,20600000.0
2008-05-26 07:31:00,1.6387,1.6389,1.6387,1.6389,14100000.0
2008-05-26 07:33:00,1.6389,1.63895,1.6389,1.6389,14700000.0
2008-05-26 07:34:00,1.63895,1.6391,1.6389,1.6389,5800000.0
2008-05-26 07:35:00,1.6389,1.6392,1.6389,1.639,33200000.0
2008-05-26 07:36:00,1.639,1.639,1.639,1.639,6900000.0
2008-05-26 07:37:00,1.639,1.6391,1.639,1.639,22900000.0
2008-05-26 07:38:00,1.639,1.6391,1.639,1.6391,21800000.0
2008-05-26 07:39:00,1.6391,1.6392,1.6391,1.6391,21200000.0
2008-05-26 07:40:00,1.6392,1.6394,1.6392,1.6392,14100000.0
2008-05-26 07:41:00,1.639,1.6394,1.6388,1.6389,199700000.0
2008-05-26 07:42:00,1.6389,1.639,1.6386,1.6386,46800000.0
2008-05-26 07:43:00,1.6386,1.6387,1.6384,1.6387,104900000.0
2008-05-26 07:44:00,1.6387,1.6391,1.6387,1.6391,17600000.0
2008-05-26 07:45:00,1.6391,1.6392,1.63875,1.6392,21400000.0
2008-05-26 07:46:00,1.6392,1.6393,1.639,1.6392,30600000.0
2008-05-26 07:47:00,1.6391,1.6392,1.639,1.6391,24600000.0
2008-05-26 07:48:00,1.6391,1.6393,1.6391,1.6391,40000000.0
2008-05-26 07:49:00,1.639,1.6394,1.639,1.6393,26300000.0
2008-05-26 07:50:00,1.6393,1.6393,1.6391,1.6391,44500000.0
2008-05-26 07:51:00,1.6391,1.6393,1.6391,1.6391,58900000.0
2008-05-26 07:52:00,1.6391,1.6393,1.6391,1.6393,32400000.0
2008-05-26 07:53:00,1.6393,1.6393,1.6391,1.6393,126000000.0
2008-05-26 07:54:00,1.6393,1.6395,1.6391,1.6394,35000000.0
2008-05-26 07:55:00,1.6394,1.6397,1.6392,1.6395,51700000.0
2008-05-26 07:56:00,1.6395,1.6396,1.63935,1.6394,22900000.0
2008-05-26 07:57:00,1.6394,1.6395,1.63935,1.6394,13200000.0
2008-05-26 07:58:00,1.63925,1.6394,1.63925,1.6393,4800000.0
2008-05-26 07:59:00,1.63915,1.6393,1.63915,1.6393,1200000.0
2008-05-26 08:00:00,1.6393,1.6393,1.6392,1.6392,7600000.0
2008-05-26 08:01:00,1.6392,1.6392,1.63905,1.6392,8500000.0
2008-05-26 08:02:00,1.6393,1.6393,1.63915,1.6392,4900000.0
2008-05-26 08:03:00,1.6392,1.6392,1.6391,1.6392,14700000.0
2008-05-26 08:04:00,1.6393,1.6394,1.6392,1.6394,2500000.0
2008-05-26 08:05:00,1.6393,1.6396,1.6393,1.6396,24000000.0
2008-05-26 08:06:00,1.6397,1.6397,1.6394,1.6395,44200000.0
2008-05-26 08:07:00,1.6395,1.6396,1.6395,1.6395,7800000.0
2008-05-26 08:08:00,1.6395,1.6397,1.6393,1.6393,25400000.0
2008-05-26 08:09:00,1.6393,1.6395,1.6392,1.6394,15600000.0
2008-05-26 08:10:00,1.6394,1.6396,1.6393,1.6396,12800000.0
2008-05-26 08:11:00,1.6397,1.6397,1.6395,1.6396,14200000.0
2008-05-26 08:12:00,1.6396,1.6396,1.6394,1.6396,14300000.0
2008-05-26 08:13:00,1.6396,1.6396,1.63945,1.6396,15200000.0
2008-05-26 08:14:00,1.6396,1.6397,1.6393,1.6393,31400000.0
2008-05-26 08:15:00,1.6393,1.63965,1.6393,1.6396,38300000.0
2008-05-26 08:16:00,1.6396,1.6396,1.6392,1.63935,47300000.0
2008-05-26 08:17:00,1.6393,1.63945,1.6392,1.63935,15700000.0
2008-05-26 08:18:00,1.63945,1.63955,1.6392,1.63925,24600000.0
2008-05-26 08:19:00,1.6392,1.6395,1.6392,1.6392,21700000.0
2008-05-26 08:20:00,1.6392,1.6395,1.6392,1.63935,27000000.0
2008-05-26 08:21:00,1.6394,1.6394,1.63915,1.6392,72200000.0
2008-05-26 08:22:00,1.6392,1.6399,1.6392,1.6397,84400000.0
2008-05-26 08:23:00,1.6397,1.63995,1.63965,1.6399,17400000.0
2008-05-26 08:24:00,1.6399,1.6403,1.6397,1.6397,39900000.0
2008-05-26 08:25:00,1.6397,1.64,1.6397,1.63995,34200000.0
2008-05-26 08:26:00,1.63995,1.6401,1.6399,1.6399,43400000.0
2008-05-26 08:27:00,1.6399,1.64005,1.6399,1.64005,5300000.0
2008-05-26 08:28:00,1.6401,1.6401,1.6398,1.6398,23800000.0
2008-05-26 08:29:00,1.6399,1.6402,1.63975,1.6401,57500000.0
2008-05-26 08:30:00,1.6401,1.6403,1.6401,1.6402,61700000.0
2008-05-26 08:31:00,1.6402,1.6403,1.64,1.6403,66200000.0
2008-05-26 08:32:00,1.6404,1.6404,1.6402,1.6403,27800000.0
2008-05-26 08:33:00,1.6403,1.6405,1.6402,1.6405,33900000.0
2008-05-26 08:34:00,1.6405,1.6406,1.6404,1.6404,33300000.0
2008-05-26 08:35:00,1.6405,1.6406,1.6403,1.6405,88700000.0
2008-05-26 08:36:00,1.6406,1.6406,1.6404,1.6404,47000000.0
2008-05-26 08:37:00,1.6404,1.6405,1.6401,1.6405,76600000.0
2008-05-26 08:38:00,1.6405,1.6406,1.6403,1.6403,64600000.0
2008-05-26 08:39:00,1.6403,1.6407,1.6403,1.6405,20800000.0
2008-05-26 08:40:00,1.6406,1.6409,1.6404,1.6407,60500000.0
2008-05-26 08:41:00,1.64065,1.64075,1.64045,1.64075,44700000.0
2008-05-26 08:42:00,1.64075,1.64085,1.6405,1.64065,43600000.0
2008-05-26 08:43:00,1.64065,1.64075,1.64035,1.64075,39600000.0
2008-05-26 08:44:00,1.64065,1.64065,1.64035,1.6405,15900000.0
2008-05-26 08:45:00,1.6405,1.64075,1.6404,1.64075,5900000.0
2008-05-26 08:46:00,1.64065,1.6413,1.64065,1.6413,10200000.0
2008-05-26 08:47:00,1.6411,1.6412,1.641,1.6412,5400000.0
2008-05-26 08:48:00,1.641,1.6412,1.6408,1.641,17700000.0
2008-05-26 08:49:00,1.641,1.641,1.641,1.641,2800000.0
2008-05-26 08:50:00,1.641,1.6413,1.641,1.6411,6000000.0
2008-05-26 08:51:00,1.6411,1.6411,1.6405,1.6405,11500000.0
2008-05-26 08:52:00,1.6405,1.6406,1.6404,1.64055,15400000.0
2008-05-26 08:53:00,1.6406,1.6406,1.6406,1.6406,12000000.0
2008-05-26 08:54:00,1.6406,1.6406,1.63965,1.6401,65300001.0
2008-05-26 08:55:00,1.6401,1.6402,1.6395,1.6395,21900000.0
2008-05-26 08:56:00,1.63945,1.64015,1.6394,1.6401,24800000.0
2008-05-26 08:57:00,1.6401,1.64015,1.6398,1.6399,18700000.0
2008-05-26 08:58:00,1.6399,1.6403,1.6397,1.64015,14300000.0
2008-05-26 08:59:00,1.6402,1.6407,1.6398,1.6406,20100000.0
2008-05-26 09:00:00,1.6406,1.6407,1.6404,1.6406,19700000.0
2008-05-26 09:01:00,1.6406,1.6409,1.6404,1.6407,30000000.0
2008-05-26 09:02:00,1.6407,1.6412,1.64065,1.64085,25200000.0
2008-05-26 09:03:00,1.6408,1.641,1.6404,1.6404,20200000.0
2008-05-26 09:04:00,1.6405,1.6409,1.6404,1.6408,17200000.0
2008-05-26 09:05:00,1.6408,1.6409,1.6405,1.6407,17200000.0
2008-05-26 09:06:00,1.6407,1.6412,1.64065,1.641,17300000.0
2008-05-26 09:07:00,1.641,1.6414,1.641,1.6412,9000000.0
2008-05-26 09:08:00,1.6412,1.6417,1.6412,1.6416,13400000.0
2008-05-26 09:09:00,1.6416,1.6416,1.64125,1.64125,5900000.0
2008-05-26 09:10:00,1.64125,1.6415,1.64125,1.6414,3200000.0
2008-05-26 09:11:00,1.6413,1.6414,1.6406,1.6409,23900000.0
2008-05-26 09:12:00,1.6409,1.6414,1.6409,1.64105,7800000.0
2008-05-26 09:13:00,1.64095,1.6415,1.64095,1.6415,6900000.0
2008-05-26 09:14:00,1.6415,1.6415,1.6411,1.6413,8700000.0
2008-05-26 09:15:00,1.6413,1.6422,1.6412,1.6413,23000000.0
2008-05-26 09:16:00,1.6413,1.6417,1.6412,1.6414,26800000.0
2008-05-26 09:17:00,1.6414,1.6421,1.6414,1.6421,18000000.0
2008-05-26 09:18:00,1.6421,1.6424,1.642,1.6423,15200000.0
2008-05-26 09:19:00,1.6423,1.6423,1.6419,1.6423,14500000.0
2008-05-26 09:20:00,1.6423,1.6425,1.6422,1.6425,22400000.0
2008-05-26 09:21:00,1.6425,1.6425,1.6422,1.6423,9000000.0
2008-05-26 09:22:00,1.6423,1.6426,1.6423,1.6426,12600000.0
2008-05-26 09:23:00,1.6426,1.6428,1.6425,1.6425,21000000.0
2008-05-26 09:24:00,1.6425,1.6427,1.6424,1.6424,13700000.0
2008-05-26 09:25:00,1.6425,1.6425,1.6421,1.6421,16500000.0
2008-05-26 09:26:00,1.6422,1.6422,1.642,1.6421,9600000.0
2008-05-26 09:27:00,1.6421,1.6422,1.6421,1.6422,13400000.0
2008-05-26 09:28:00,1.6423,1.6423,1.6421,1.6421,16500000.0
2008-05-26 09:29:00,1.6422,1.6423,1.6421,1.6423,15200000.0
2008-05-26 09:30:00,1.6423,1.6424,1.6421,1.6422,21800000.0
2008-05-26 09:31:00,1.6423,1.6423,1.6421,1.6422,15600000.0
2008-05-26 09:32:00,1.6422,1.6423,1.6422,1.6422,11200000.0
2008-05-26 09:33:00,1.6422,1.64305,1.6422,1.643,19200000.0
2008-05-26 09:34:00,1.643,1.643,1.6422,1.6424,20700000.0
2008-05-26 09:35:00,1.6424,1.6428,1.6424,1.6425,18700000.0
2008-05-26 09:36:00,1.64255,1.64275,1.64255,1.6426,6500000.0
2008-05-26 09:37:00,1.64265,1.64265,1.64255,1.6426,1200000.0
2008-05-26 09:38:00,1.6427,1.6432,1.64265,1.6431,10000000.0
2008-05-26 09:39:00,1.643,1.6432,1.64295,1.643,10200000.0
2008-05-26 09:40:00,1.643,1.6433,1.64275,1.64285,19700000.0
2008-05-26 09:41:00,1.643,1.6432,1.6427,1.64285,14700000.0
2008-05-26 09:42:00,1.64295,1.643,1.6428,1.64295,7000000.0
2008-05-26 09:43:00,1.64305,1.64335,1.64305,1.64315,15600000.0
2008-05-26 09:44:00,1.6432,1.64325,1.6429,1.643,7400000.0
2008-05-26 09:45:00,1.643,1.64305,1.6428,1.64305,18900000.0
2008-05-26 09:46:00,1.6431,1.6432,1.64305,1.64315,8300000.0
2008-05-26 09:47:00,1.6431,1.64325,1.6431,1.64325,3500000.0
2008-05-26 09:48:00,1.64335,1.6434,1.6432,1.6432,6600000.0
2008-05-26 09:49:00,1.6432,1.6432,1.643,1.6431,2400000.0
2008-05-26 09:50:00,1.6431,1.6431,1.643,1.6431,4800000.0
2008-05-26 09:51:00,1.6431,1.6432,1.6429,1.6431,11200000.0
2008-05-26 09:52:00,1.6432,1.6434,1.6431,1.6433,13500000.0
2008-05-26 09:53:00,1.64315,1.6433,1.6429,1.6433,14900000.0
2008-05-26 09:54:00,1.6433,1.6436,1.6432,1.6434,20400000.0
2008-05-26 09:55:00,1.6433,1.6435,1.6433,1.64345,16600000.0
2008-05-26 09:56:00,1.64355,1.6436,1.6434,1.6434,9500000.0
2008-05-26 09:57:00,1.64345,1.6435,1.6431,1.64315,20100000.0
2008-05-26 09:58:00,1.6431,1.64325,1.643,1.6431,19600000.0
2008-05-26 09:59:00,1.6431,1.6432,1.643,1.643,10500000.0
2008-05-26 10:00:00,1.643,1.6431,1.64255,1.6427,23000000.0
2008-05-26 10:01:00,1.6427,1.6428,1.64215,1.64215,14900000.0
2008-05-26 10:02:00,1.64225,1.64265,1.642,1.64245,24800000.0
2008-05-26 10:03:00,1.6424,1.6425,1.6422,1.64225,13700000.0
2008-05-26 10:04:00,1.6422,1.64225,1.6417,1.6419,19800000.0
2008-05-26 10:05:00,1.6419,1.6419,1.64135,1.64165,24500000.0
2008-05-26 10:06:00,1.64165,1.6419,1.64155,1.6418,29700000.0
2008-05-26 10:07:00,1.6418,1.642,1.64155,1.64165,18500000.0
2008-05-26 10:08:00,1.6417,1.6419,1.6417,1.6418,17900000.0
2008-05-26 10:09:00,1.6419,1.642,1.6418,1.6418,12700000.0
2008-05-26 10:10:00,1.6418,1.6424,1.6418,1.6423,18900000.0
2008-05-26 10:11:00,1.6424,1.6424,1.642,1.6421,19600000.0
2008-05-26 10:12:00,1.6421,1.64215,1.6418,1.6421,18600000.0
2008-05-26 10:13:00,1.64215,1.6423,1.64205,1.64225,12200000.0
2008-05-26 10:14:00,1.6422,1.64285,1.64215,1.64285,24200000.0
2008-05-26 10:15:00,1.64285,1.6431,1.64285,1.6429,10500000.0
2008-05-26 10:16:00,1.64295,1.643,1.64275,1.64275,5700000.0
2008-05-26 10:17:00,1.64285,1.64285,1.6428,1.6428,3200000.0
2008-05-26 10:18:00,1.6428,1.643,1.6427,1.6428,14000000.0
2008-05-26 10:19:00,1.6428,1.6428,1.6427,1.64275,4500000.0
2008-05-26 10:20:00,1.6427,1.6433,1.6424,1.643,24600000.0
2008-05-26 10:21:00,1.6431,1.6433,1.6428,1.64285,24200000.0
2008-05-26 10:22:00,1.6429,1.643,1.64235,1.6428,20900000.0
2008-05-26 10:23:00,1.6428,1.643,1.64245,1.64245,21300000.0
2008-05-26 10:24:00,1.64245,1.6429,1.64245,1.6427,23400000.0
2008-05-26 10:25:00,1.64275,1.6429,1.6426,1.64265,17800000.0
2008-05-26 10:26:00,1.64275,1.6428,1.64245,1.64245,17400000.0
2008-05-26 10:27:00,1.64255,1.643,1.64255,1.64265,13200000.0
2008-05-26 10:28:00,1.6426,1.64275,1.64245,1.64245,5200000.0
2008-05-26 10:29:00,1.6425,1.6426,1.64215,1.6423,13300000.0
2008-05-26 10:30:00,1.64235,1.64235,1.6423,1.6423,10600000.0
2008-05-26 10:31:00,1.6423,1.6424,1.6422,1.6423,11400000.0
2008-05-26 10:32:00,1.6423,1.6425,1.6423,1.64235,10800000.0
2008-05-26 10:33:00,1.6423,1.64235,1.64215,1.6422,13700000.0
2008-05-26 10:34:00,1.6423,1.6424,1.6423,1.6424,4700000.0
2008-05-26 10:35:00,1.6424,1.6425,1.6423,1.6425,9200000.0
2008-05-26 10:36:00,1.64255,1.6426,1.6424,1.6424,13200000.0
2008-05-26 10:37:00,1.6424,1.6425,1.6424,1.6424,4800000.0
2008-05-26 10:38:00,1.6423,1.6423,1.6423,1.6423,600000.0
2008-05-26 10:39:00,1.64235,1.64245,1.6423,1.6423,9200000.0
2008-05-26 10:40:00,1.64235,1.6424,1.6419,1.64195,15100000.0
2008-05-26 10:41:00,1.64195,1.6423,1.6419,1.642,34200000.0
2008-05-26 10:42:00,1.64205,1.6421,1.64155,1.64155,25600000.0
2008-05-26 10:43:00,1.64155,1.6419,1.64145,1.6416,23300000.0
2008-05-26 10:44:00,1.6416,1.6419,1.6416,1.6419,9800000.0
2008-05-26 10:45:00,1.6419,1.6425,1.6419,1.6424,5100000.0
2008-05-26 10:46:00,1.6424,1.6425,1.64225,1.6424,10100000.0
2008-05-26 10:47:00,1.6424,1.6424,1.642,1.6421,15400000.0
2008-05-26 10:48:00,1.6421,1.6423,1.642,1.6422,12500000.0
2008-05-26 10:49:00,1.6421,1.6422,1.6421,1.6422,1700000.0
2008-05-26 10:50:00,1.6421,1.6423,1.6421,1.6422,10900000.0
2008-05-26 10:51:00,1.6422,1.6423,1.64205,1.6423,35700000.0
2008-05-26 10:52:00,1.6423,1.64235,1.64175,1.642,94800000.0
2008-05-26 10:53:00,1.642,1.6421,1.64165,1.64175,71200000.0
2008-05-26 10:54:00,1.6418,1.6423,1.6417,1.6421,48800000.0
2008-05-26 10:55:00,1.6419,1.6422,1.64165,1.642,36000000.0
2008-05-26 10:56:00,1.642,1.6423,1.6419,1.6422,17200000.0
2008-05-26 10:57:00,1.64205,1.6424,1.6419,1.64225,41500000.0
2008-05-26 10:58:00,1.64235,1.64235,1.6421,1.6422,16300000.0
2008-05-26 10:59:00,1.6422,1.6423,1.642,1.6422,20200000.0
2008-05-26 11:00:00,1.64225,1.6424,1.64185,1.6422,13100000.0
2008-05-26 11:01:00,1.64205,1.6425,1.64205,1.6423,20200000.0
2008-05-26 11:02:00,1.6423,1.6424,1.64205,1.6421,17200000.0
2008-05-26 11:03:00,1.64205,1.64215,1.64205,1.64205,11100000.0
2008-05-26 11:04:00,1.64205,1.64215,1.64205,1.64205,11500000.0
2008-05-26 11:05:00,1.64215,1.64225,1.64205,1.64205,30200000.0
2008-05-26 11:06:00,1.64205,1.6423,1.64195,1.6423,76300000.0
2008-05-26 11:07:00,1.6424,1.6424,1.6422,1.6423,8200000.0
2008-05-26 11:08:00,1.6423,1.6423,1.642,1.6421,10300000.0
2008-05-26 11:09:00,1.6421,1.6424,1.64195,1.64195,34900000.0
2008-05-26 11:10:00,1.64195,1.6423,1.64195,1.64215,20700000.0
2008-05-26 11:11:00,1.64205,1.6421,1.64205,1.64205,10900000.0
2008-05-26 11:12:00,1.64205,1.64215,1.64195,1.64195,16300000.0
2008-05-26 11:13:00,1.6421,1.64225,1.6418,1.6421,65600000.0
2008-05-26 11:14:00,1.64195,1.6425,1.64195,1.6424,28700000.0
2008-05-26 11:15:00,1.64235,1.6426,1.6423,1.6425,9400000.0
2008-05-26 11:16:00,1.6424,1.6424,1.64195,1.642,3900000.0
2008-05-26 11:17:00,1.642,1.642,1.64165,1.6418,19700000.0
2008-05-26 11:18:00,1.6418,1.6418,1.64165,1.64175,9900000.0
2008-05-26 11:19:00,1.64165,1.6422,1.64165,1.64205,34700000.0
2008-05-26 11:20:00,1.64205,1.6424,1.642,1.6424,48000000.0
2008-05-26 11:21:00,1.6424,1.6426,1.6422,1.6424,29200000.0
2008-05-26 11:22:00,1.64245,1.6426,1.6424,1.6424,2700000.0
2008-05-26 11:23:00,1.6422,1.6422,1.6422,1.6422,5800000.0
2008-05-26 11:24:00,1.6424,1.6427,1.6424,1.6427,5800000.0
2008-05-26 11:25:00,1.6428,1.6428,1.6426,1.6426,8500000.0
2008-05-26 11:26:00,1.6426,1.6426,1.64245,1.6425,14700000.0
2008-05-26 11:27:00,1.6425,1.64265,1.64245,1.6426,10900000.0
2008-05-26 11:28:00,1.6426,1.6426,1.64215,1.6422,5700000.0
2008-05-26 11:29:00,1.64225,1.64225,1.64185,1.642,15900000.0
2008-05-26 11:30:00,1.642,1.6424,1.642,1.6424,6800000.0
2008-05-26 11:31:00,1.6424,1.6425,1.6422,1.6425,10000000.0
2008-05-26 11:32:00,1.6425,1.6425,1.64215,1.64215,5400000.0
2008-05-26 11:33:00,1.64205,1.6423,1.64205,1.6423,14200000.0
2008-05-26 11:34:00,1.6423,1.64245,1.6421,1.64235,18400000.0
2008-05-26 11:35:00,1.6424,1.64265,1.6424,1.6425,14000000.0
2008-05-26 11:36:00,1.64245,1.64275,1.64245,1.64255,28800000.0
2008-05-26 11:37:00,1.6425,1.64255,1.64225,1.6423,10300000.0
2008-05-26 11:38:00,1.6423,1.64235,1.6421,1.64215,9700000.0
2008-05-26 11:39:00,1.6421,1.6423,1.6421,1.6423,5100000.0
2008-05-26 11:40:00,1.6423,1.6424,1.6422,1.6423,10900000.0
2008-05-26 11:41:00,1.6423,1.6423,1.6421,1.6421,3700000.0
2008-05-26 11:42:00,1.6421,1.6423,1.64195,1.6421,12300000.0
2008-05-26 11:43:00,1.6423,1.6425,1.6421,1.6422,12900000.0
2008-05-26 11:44:00,1.6422,1.6425,1.64215,1.6425,8500000.0
2008-05-26 11:45:00,1.64255,1.6427,1.6424,1.6425,24400000.0
2008-05-26 11:46:00,1.6425,1.6426,1.6424,1.6425,15200000.0
2008-05-26 11:47:00,1.6425,1.6426,1.64245,1.6425,15000000.0
2008-05-26 11:48:00,1.6425,1.6427,1.64235,1.6427,12400000.0
2008-05-26 11:49:00,1.6427,1.6427,1.6424,1.6427,7700000.0
2008-05-26 11:50:00,1.6429,1.6429,1.6426,1.6427,10000000.0
2008-05-26 11:51:00,1.6428,1.6433,1.6428,1.6428,17100000.0
2008-05-26 11:52:00,1.6428,1.6429,1.6428,1.6429,9900000.0
2008-05-26 11:53:00,1.6429,1.6429,1.6426,1.6426,15100000.0
2008-05-26 11:54:00,1.64265,1.6428,1.6426,1.64265,10800000.0
2008-05-26 11:55:00,1.64265,1.6428,1.6426,1.64265,7300000.0
2008-05-26 11:56:00,1.64255,1.6427,1.6425,1.6426,10400000.0
2008-05-26 11:57:00,1.6426,1.6426,1.64255,1.64255,1400000.0
2008-05-26 11:58:00,1.6423,1.6423,1.6423,1.6423,7100000.0
2008-05-26 11:59:00,1.6427,1.6428,1.6425,1.6428,7100000.0
2008-05-26 12:00:00,1.6427,1.6428,1.6426,1.6426,1400000.0
2008-05-26 12:01:00,1.6426,1.6427,1.6425,1.6426,5200000.0
2008-05-26 12:02:00,1.6427,1.6428,1.6425,1.6428,3300000.0
2008-05-26 12:03:00,1.6428,1.6428,1.64245,1.64255,7900000.0
2008-05-26 12:04:00,1.64255,1.6428,1.6425,1.6428,7400000.0
2008-05-26 12:05:00,1.6428,1.6428,1.6428,1.6428,800000.0
2008-05-26 12:06:00,1.6426,1.6426,1.6426,1.6426,2000000.0
2008-05-26 12:07:00,1.6426,1.6426,1.6424,1.6425,2000000.0
2008-05-26 12:08:00,1.6425,1.6425,1.6425,1.6425,800000.0
2008-05-26 12:09:00,1.6425,1.6425,1.6423,1.6424,6900000.0
2008-05-26 12:10:00,1.6424,1.6425,1.6423,1.6424,13300000.0
2008-05-26 12:11:00,1.6424,1.6424,1.6422,1.6422,12700000.0
2008-05-26 12:12:00,1.6422,1.6425,1.642,1.6425,15000000.0
2008-05-26 12:13:00,1.6424,1.6426,1.6422,1.6422,9200000.0
2008-05-26 12:14:00,1.6423,1.6424,1.6423,1.6424,5500000.0
2008-05-26 12:15:00,1.6424,1.6424,1.6421,1.6422,10900000.0
2008-05-26 12:16:00,1.6423,1.6423,1.642,1.642,17900000.0
2008-05-26 12:17:00,1.6419,1.6421,1.64175,1.6421,25400000.0
2008-05-26 12:18:00,1.6422,1.6422,1.6421,1.6422,3000000.0
2008-05-26 12:19:00,1.6422,1.6422,1.642,1.6421,9600000.0
2008-05-26 12:20:00,1.6421,1.6422,1.6421,1.6422,1100000.0
2008-05-26 12:21:00,1.6424,1.6424,1.6422,1.64225,5200000.0
2008-05-26 12:22:00,1.6422,1.6423,1.6422,1.6422,2800000.0
2008-05-26 12:23:00,1.6423,1.6423,1.64215,1.6422,4000000.0
2008-05-26 12:24:00,1.6422,1.6423,1.6421,1.6423,3600000.0
2008-05-26 12:25:00,1.6421,1.6422,1.642,1.6421,3900000.0
2008-05-26 12:27:00,1.6421,1.6421,1.642,1.642,1000000.0
2008-05-26 12:28:00,1.642,1.6422,1.642,1.642,2700000.0
2008-05-26 12:29:00,1.642,1.642,1.642,1.642,1000000.0
2008-05-26 12:30:00,1.642,1.642,1.642,1.642,400000.0
2008-05-26 12:31:00,1.642,1.642,1.642,1.642,1200000.0
2008-05-26 12:32:00,1.642,1.642,1.642,1.642,1200000.0
2008-05-26 12:33:00,1.642,1.6421,1.642,1.642,8500000.0
2008-05-26 12:34:00,1.642,1.6421,1.642,1.6421,7000000.0
2008-05-26 12:35:00,1.6421,1.6422,1.642,1.6422,9200000.0
2008-05-26 12:36:00,1.64205,1.6422,1.64185,1.642,4700000.0
2008-05-26 12:37:00,1.642,1.6422,1.6419,1.6419,7100000.0
2008-05-26 12:38:00,1.6419,1.6419,1.6417,1.6417,7500000.0
2008-05-26 12:39:00,1.64175,1.6419,1.6417,1.6419,8900000.0
2008-05-26 12:40:00,1.6419,1.64195,1.64185,1.64195,10500000.0
2008-05-26 12:41:00,1.64195,1.64235,1.64195,1.64235,26800000.0
2008-05-26 12:42:00,1.64235,1.6424,1.6423,1.6424,5500000.0
2008-05-26 12:43:00,1.64225,1.6424,1.6422,1.64225,6400000.0
2008-05-26 12:44:00,1.6422,1.6423,1.64215,1.6423,6200000.0
2008-05-26 12:45:00,1.6423,1.6424,1.6423,1.6424,7500000.0
2008-05-26 12:46:00,1.6424,1.6424,1.6423,1.6424,6200000.0
2008-05-26 12:47:00,1.6424,1.64245,1.6424,1.6424,7100000.0
2008-05-26 12:48:00,1.6424,1.6424,1.6424,1.6424,800000.0
2008-05-26 12:49:00,1.6424,1.6424,1.6422,1.6422,4000000.0
2008-05-26 12:50:00,1.64215,1.6422,1.64205,1.64205,9300000.0
2008-05-26 12:51:00,1.64205,1.6422,1.642,1.64205,5400000.0
2008-05-26 12:52:00,1.642,1.64205,1.642,1.642,3800000.0
2008-05-26 12:53:00,1.64205,1.6422,1.64185,1.64185,17300000.0
2008-05-26 12:54:00,1.64185,1.64205,1.6418,1.6418,16600000.0
2008-05-26 12:55:00,1.6418,1.6419,1.6417,1.6419,5200000.0
2008-05-26 12:56:00,1.64185,1.6423,1.6418,1.6423,7500000.0
2008-05-26 12:57:00,1.6423,1.6425,1.6423,1.6425,10700000.0
2008-05-26 12:58:00,1.64245,1.64245,1.64215,1.64245,12700000.0
2008-05-26 12:59:00,1.64245,1.64245,1.64235,1.6424,14000000.0
2008-05-26 13:00:00,1.6424,1.6424,1.6422,1.6422,15200000.0
2008-05-26 13:01:00,1.64225,1.6424,1.6419,1.6419,9800000.0
2008-05-26 13:02:00,1.64215,1.64225,1.64215,1.64215,6900000.0
2008-05-26 13:03:00,1.64215,1.64215,1.6421,1.6421,2400000.0
2008-05-26 13:04:00,1.64215,1.6422,1.64215,1.6422,3300000.0
2008-05-26 13:05:00,1.6422,1.64235,1.64215,1.64225,7500000.0
2008-05-26 13:06:00,1.6423,1.6425,1.6422,1.6423,7300000.0
2008-05-26 13:07:00,1.6423,1.6423,1.64225,1.64225,700000.0
2008-05-26 13:08:00,1.64225,1.64225,1.6411,1.64175,47500000.0
2008-05-26 13:09:00,1.64175,1.6419,1.64125,1.6419,79599999.0
2008-05-26 13:10:00,1.64195,1.6422,1.6419,1.6421,15600000.0
2008-05-26 13:11:00,1.6421,1.6421,1.6418,1.6418,11600000.0
2008-05-26 13:12:00,1.6419,1.642,1.6416,1.6418,27500000.0
2008-05-26 13:13:00,1.6418,1.6421,1.64165,1.64175,15000000.0
2008-05-26 13:14:00,1.6418,1.6418,1.64145,1.64165,10300000.0
2008-05-26 13:15:00,1.6417,1.6417,1.64145,1.6416,37900000.0
2008-05-26 13:16:00,1.6416,1.64175,1.6415,1.6416,2600000.0
2008-05-26 13:17:00,1.6416,1.6417,1.64155,1.64155,4500000.0
2008-05-26 13:18:00,1.6415,1.6415,1.64145,1.64145,1500000.0
2008-05-26 13:19:00,1.64145,1.64145,1.64145,1.64145,300000.0
2008-05-26 13:20:00,1.64135,1.64135,1.6413,1.6413,500000.0
2008-05-26 13:21:00,1.6413,1.6413,1.6411,1.6412,6600000.0
2008-05-26 13:22:00,1.64115,1.6414,1.6411,1.6413,14900000.0
2008-05-26 13:23:00,1.6413,1.64155,1.64125,1.6414,11600000.0
2008-05-26 13:24:00,1.64135,1.6415,1.6412,1.6412,16000000.0
2008-05-26 13:25:00,1.64115,1.6414,1.641,1.64125,16200000.0
2008-05-26 13:26:00,1.6413,1.64175,1.64125,1.6417,17100000.0
2008-05-26 13:27:00,1.6417,1.6421,1.6412,1.6421,9300000.0
2008-05-26 13:28:00,1.64215,1.6424,1.6418,1.6418,11900000.0
2008-05-26 13:29:00,1.64185,1.6423,1.6416,1.64165,27100000.0
2008-05-26 13:30:00,1.64185,1.642,1.6414,1.6414,16200000.0
2008-05-26 13:31:00,1.64145,1.6417,1.64145,1.6415,13100000.0
2008-05-26 13:32:00,1.6415,1.6418,1.6414,1.64155,15600000.0
2008-05-26 13:33:00,1.64145,1.6422,1.64145,1.6422,21100000.0
2008-05-26 13:34:00,1.6422,1.6422,1.64145,1.6417,15500000.0
2008-05-26 13:35:00,1.6417,1.6419,1.6417,1.6418,10300000.0
2008-05-26 13:36:00,1.6418,1.6422,1.6418,1.642,16100000.0
2008-05-26 13:37:00,1.642,1.6421,1.6413,1.6413,17800000.0
2008-05-26 13:39:00,1.6413,1.6415,1.6413,1.6415,1400000.0
2008-05-26 13:40:00,1.6415,1.6416,1.6415,1.6416,2400000.0
2008-05-26 13:41:00,1.6416,1.6416,1.6416,1.6416,2800000.0
2008-05-26 13:42:00,1.6417,1.6417,1.6417,1.6417,1200000.0
2008-05-26 13:46:00,1.6417,1.6417,1.6417,1.6417,400000.0
2008-05-26 13:47:00,1.6417,1.6417,1.6415,1.6415,5000000.0
2008-05-26 13:48:00,1.6415,1.6416,1.6414,1.6414,2900000.0
2008-05-26 13:49:00,1.6414,1.6415,1.6414,1.6415,5600000.0
2008-05-26 13:50:00,1.6415,1.6416,1.6414,1.6414,5800000.0
2008-05-26 13:51:00,1.6414,1.6414,1.6412,1.6412,13400000.0
2008-05-26 13:52:00,1.6412,1.6412,1.6412,1.6412,17500000.0
2008-05-26 13:53:00,1.6412,1.6412,1.6411,1.6412,45200000.0
2008-05-26 13:54:00,1.6412,1.6412,1.6411,1.6411,32700000.0
2008-05-26 13:55:00,1.6411,1.6412,1.6409,1.6409,89200000.0
2008-05-26 13:56:00,1.6409,1.6412,1.6409,1.6412,14600000.0
2008-05-26 13:57:00,1.64105,1.64105,1.641,1.641,7100000.0
2008-05-26 13:58:00,1.641,1.641,1.641,1.641,400000.0
2008-05-26 13:59:00,1.641,1.6412,1.641,1.641,3600000.0
2008-05-26 14:00:00,1.6412,1.6413,1.641,1.6413,10800000.0
2008-05-26 14:02:00,1.6415,1.6415,1.6413,1.6413,1800000.0
2008-05-26 14:04:00,1.6413,1.6415,1.6412,1.6412,29500000.0
2008-05-26 14:05:00,1.6414,1.6414,1.6412,1.6412,8500000.0
2008-05-26 14:06:00,1.6412,1.6412,1.6412,1.6412,1000000.0
2008-05-26 14:07:00,1.6412,1.6413,1.6411,1.6413,17200000.0
2008-05-26 14:08:00,1.6413,1.6414,1.6412,1.6414,6200000.0
2008-05-26 14:09:00,1.6414,1.6414,1.6412,1.6412,10300000.0
2008-05-26 14:10:00,1.6412,1.6414,1.6412,1.6414,13800000.0
2008-05-26 14:11:00,1.6414,1.6415,1.6412,1.6412,21300000.0
2008-05-26 14:12:00,1.6412,1.6415,1.6411,1.6413,64800000.0
2008-05-26 14:13:00,1.6413,1.6416,1.6413,1.6414,34300000.0
2008-05-26 14:14:00,1.6414,1.6416,1.6413,1.6415,49000000.0
2008-05-26 14:15:00,1.6416,1.6421,1.64155,1.642,31500000.0
2008-05-26 14:16:00,1.642,1.6422,1.6419,1.6419,36100000.0
2008-05-26 14:17:00,1.6419,1.642,1.6419,1.642,18500000.0
2008-05-26 14:18:00,1.642,1.6421,1.6418,1.6419,65800000.0
2008-05-26 14:19:00,1.6419,1.6421,1.6418,1.6419,41100000.0
2008-05-26 14:20:00,1.642,1.6424,1.6418,1.6424,38200000.0
2008-05-26 14:21:00,1.6424,1.6424,1.64205,1.64205,18600000.0
2008-05-26 14:22:00,1.64205,1.6422,1.6419,1.6421,18300000.0
2008-05-26 14:23:00,1.6421,1.6421,1.642,1.642,11800000.0
2008-05-26 14:24:00,1.642,1.6424,1.6417,1.6417,9900000.0
2008-05-26 14:25:00,1.6417,1.6417,1.6416,1.6417,3000000.0
2008-05-26 14:26:00,1.6417,1.6418,1.6417,1.6417,13200000.0
2008-05-26 14:27:00,1.642,1.642,1.6417,1.6417,10600000.0
2008-05-26 14:28:00,1.6417,1.6422,1.6417,1.64175,17000000.0
2008-05-26 14:29:00,1.6418,1.6422,1.64155,1.6419,20400000.0
2008-05-26 14:30:00,1.6419,1.6419,1.6416,1.6419,13200000.0
2008-05-26 14:31:00,1.6419,1.642,1.6419,1.642,5300000.0
2008-05-26 14:32:00,1.642,1.642,1.642,1.642,5000000.0
2008-05-26 14:33:00,1.6421,1.6423,1.6418,1.6419,17500000.0
2008-05-26 14:34:00,1.6419,1.6419,1.6417,1.6418,7800000.0
2008-05-26 14:35:00,1.6419,1.642,1.6419,1.64195,3500000.0
2008-05-26 14:36:00,1.642,1.6422,1.6419,1.6419,20800000.0
2008-05-26 14:37:00,1.6419,1.642,1.6418,1.6418,20900000.0
2008-05-26 14:38:00,1.6418,1.6419,1.6418,1.6418,17300000.0
2008-05-26 14:39:00,1.6418,1.6419,1.6416,1.6417,18400000.0
2008-05-26 14:40:00,1.6417,1.6418,1.64165,1.6418,9400000.0
2008-05-26 14:41:00,1.6418,1.64185,1.64175,1.6418,9200000.0
2008-05-26 14:42:00,1.64185,1.642,1.64175,1.64185,18800000.0
2008-05-26 14:43:00,1.6419,1.64195,1.64175,1.64185,17100000.0
2008-05-26 14:44:00,1.6418,1.64185,1.64175,1.64185,5300000.0
2008-05-26 14:45:00,1.6418,1.6419,1.64175,1.64185,4400000.0
2008-05-26 14:46:00,1.6418,1.64205,1.64175,1.642,4900000.0
2008-05-26 14:47:00,1.642,1.642,1.6418,1.64185,4900000.0
2008-05-26 14:48:00,1.64185,1.6419,1.64185,1.64185,2200000.0
2008-05-26 14:49:00,1.64185,1.6419,1.6418,1.64185,7400000.0
2008-05-26 14:50:00,1.64185,1.64185,1.64155,1.64175,20800000.0
2008-05-26 14:51:00,1.6417,1.6419,1.6417,1.64185,2200000.0
2008-05-26 14:52:00,1.64185,1.6422,1.6417,1.6421,13100000.0
2008-05-26 14:53:00,1.6421,1.64225,1.64195,1.6422,32800000.0
2008-05-26 14:54:00,1.64225,1.6426,1.64225,1.6423,13100000.0
2008-05-26 14:55:00,1.6423,1.6425,1.6423,1.6423,13400000.0
2008-05-26 14:56:00,1.6423,1.6425,1.6423,1.6425,22000000.0
2008-05-26 14:57:00,1.6425,1.6427,1.6424,1.6425,21200000.0
2008-05-26 14:58:00,1.6425,1.6426,1.6423,1.6424,21000000.0
2008-05-26 14:59:00,1.6424,1.6424,1.6423,1.6423,1400000.0
2008-05-26 15:00:00,1.6424,1.6425,1.6423,1.6424,18200000.0
2008-05-26 15:01:00,1.6424,1.6425,1.64225,1.6424,17400000.0
2008-05-26 15:02:00,1.6424,1.6425,1.6423,1.6424,13600000.0
2008-05-26 15:03:00,1.6425,1.6427,1.642,1.6424,42700000.0
2008-05-26 15:04:00,1.6423,1.6425,1.6421,1.6423,25000000.0
2008-05-26 15:05:00,1.6423,1.64235,1.6421,1.6422,26400000.0
2008-05-26 15:06:00,1.6422,1.6422,1.6414,1.6416,23700000.0
2008-05-26 15:07:00,1.6416,1.6417,1.6414,1.6415,14500000.0
2008-05-26 15:08:00,1.6415,1.6416,1.64135,1.6415,19300000.0
2008-05-26 15:09:00,1.6415,1.64175,1.6411,1.64145,37000000.0
2008-05-26 15:10:00,1.6414,1.6417,1.6414,1.6416,12800000.0
2008-05-26 15:11:00,1.6415,1.6418,1.6415,1.64175,20600000.0
2008-05-26 15:12:00,1.6416,1.6418,1.6411,1.6411,17100000.0
2008-05-26 15:13:00,1.6411,1.6414,1.641,1.6412,22700000.0
2008-05-26 15:14:00,1.6413,1.64135,1.6412,1.6412,7500000.0
2008-05-26 15:15:00,1.6412,1.64155,1.64115,1.6413,19700000.0
2008-05-26 15:16:00,1.64135,1.6416,1.6412,1.6414,26500000.0
2008-05-26 15:17:00,1.6414,1.6418,1.6413,1.6415,26500000.0
2008-05-26 15:18:00,1.6415,1.6418,1.64145,1.6416,22500000.0
2008-05-26 15:19:00,1.64165,1.6417,1.64155,1.64165,21500000.0
2008-05-26 15:20:00,1.6417,1.64175,1.6416,1.6417,22200000.0
2008-05-26 15:21:00,1.64165,1.64175,1.6416,1.6416,17800000.0
2008-05-26 15:22:00,1.6416,1.6417,1.6415,1.6417,9700000.0
2008-05-26 15:23:00,1.64165,1.64205,1.6415,1.6418,16200000.0
2008-05-26 15:24:00,1.64185,1.6422,1.64185,1.6419,9900000.0
2008-05-26 15:25:00,1.6419,1.6419,1.6417,1.6418,7400000.0
2008-05-26 15:26:00,1.6418,1.6418,1.6418,1.6418,11200000.0
2008-05-26 15:27:00,1.6418,1.6418,1.6416,1.6416,3000000.0
2008-05-26 15:28:00,1.6416,1.6416,1.6415,1.64155,6500000.0
2008-05-26 15:29:00,1.6416,1.6416,1.6409,1.641,3200000.0
2008-05-26 15:30:00,1.641,1.6411,1.6403,1.64055,23900000.0
2008-05-26 15:31:00,1.64055,1.6416,1.64035,1.64035,59400000.0
2008-05-26 15:32:00,1.64035,1.6408,1.6401,1.6404,23800000.0
2008-05-26 15:33:00,1.6404,1.6405,1.6402,1.6403,14700000.0
2008-05-26 15:34:00,1.6404,1.64055,1.6401,1.64055,8700000.0
2008-05-26 15:35:00,1.64035,1.6405,1.6401,1.6405,22500000.0
2008-05-26 15:36:00,1.6405,1.6407,1.6405,1.6407,2800000.0
2008-05-26 15:37:00,1.6407,1.64085,1.6405,1.6405,6300000.0
2008-05-26 15:38:00,1.64055,1.64055,1.64045,1.6405,1200000.0
2008-05-26 15:39:00,1.64045,1.64055,1.64045,1.64055,6600000.0
2008-05-26 15:40:00,1.64065,1.6407,1.6405,1.6405,3200000.0
2008-05-26 15:41:00,1.6405,1.6406,1.6404,1.6406,6000000.0
2008-05-26 15:42:00,1.6406,1.6406,1.64045,1.64055,5800000.0
2008-05-26 15:43:00,1.6407,1.6409,1.64055,1.6407,8000000.0
2008-05-26 15:44:00,1.64055,1.6407,1.64045,1.6407,11200000.0
2008-05-26 15:45:00,1.64065,1.64065,1.64,1.64005,11700000.0
2008-05-26 15:46:00,1.64,1.6406,1.64,1.64045,7400000.0
2008-05-26 15:47:00,1.6405,1.64055,1.6405,1.6405,5300000.0
2008-05-26 15:48:00,1.6405,1.64085,1.64035,1.6408,10100000.0
2008-05-26 15:49:00,1.6408,1.6408,1.64045,1.64075,5500000.0
2008-05-26 15:50:00,1.6406,1.64075,1.6406,1.6406,3300000.0
2008-05-26 15:51:00,1.64055,1.6409,1.6405,1.64065,4700000.0
2008-05-26 15:52:00,1.64065,1.641,1.64065,1.641,12900000.0
2008-05-26 15:53:00,1.641,1.641,1.641,1.641,800000.0
2008-05-26 15:54:00,1.6409,1.641,1.6409,1.6409,2200000.0
2008-05-26 15:55:00,1.6409,1.64125,1.6409,1.64125,5700000.0
2008-05-26 15:56:00,1.6412,1.64135,1.64115,1.64125,9200000.0
2008-05-26 15:57:00,1.64135,1.64145,1.64135,1.6414,6400000.0
2008-05-26 15:58:00,1.6414,1.64145,1.64125,1.64125,6700000.0
2008-05-26 15:59:00,1.6413,1.6415,1.64125,1.6414,4400000.0
2008-05-26 16:00:00,1.64145,1.64145,1.64125,1.64125,11500000.0
2008-05-26 16:01:00,1.64125,1.64135,1.64075,1.641,6200000.0
2008-05-26 16:02:00,1.641,1.6414,1.641,1.6412,7200000.0
2008-05-26 16:03:00,1.64125,1.6414,1.6412,1.64125,7500000.0
2008-05-26 16:04:00,1.6412,1.64125,1.6411,1.6412,9600000.0
2008-05-26 16:05:00,1.6412,1.6412,1.64085,1.64085,7600000.0
2008-05-26 16:06:00,1.64095,1.64135,1.64095,1.6411,9700000.0
2008-05-26 16:07:00,1.6411,1.64115,1.64105,1.6411,3300000.0
2008-05-26 16:08:00,1.6412,1.64135,1.6411,1.6413,4600000.0
2008-05-26 16:09:00,1.6413,1.6413,1.6413,1.6413,300000.0
2008-05-26 16:10:00,1.6412,1.6413,1.6412,1.6413,600000.0
2008-05-26 16:11:00,1.6413,1.6415,1.6413,1.6414,8400000.0
2008-05-26 16:12:00,1.64145,1.6415,1.6414,1.64145,3900000.0
2008-05-26 16:13:00,1.6415,1.64155,1.6414,1.64145,6600000.0
2008-05-26 16:14:00,1.64145,1.64155,1.64095,1.641,15700000.0
2008-05-26 16:15:00,1.641,1.64115,1.641,1.64105,4100000.0
2008-05-26 16:16:00,1.64115,1.6413,1.64105,1.6413,5100000.0
2008-05-26 16:17:00,1.64135,1.6415,1.64115,1.64135,13400000.0
2008-05-26 16:18:00,1.6414,1.6417,1.6411,1.6417,14100000.0
2008-05-26 16:19:00,1.64175,1.64185,1.6415,1.64175,9400000.0
2008-05-26 16:20:00,1.6418,1.642,1.64155,1.64165,13500000.0
2008-05-26 16:21:00,1.6417,1.6421,1.64155,1.6419,14200000.0
2008-05-26 16:22:00,1.6419,1.6419,1.6416,1.6416,6900000.0
2008-05-26 16:23:00,1.6416,1.64165,1.64145,1.64155,8200000.0
2008-05-26 16:24:00,1.6416,1.64165,1.64145,1.64145,8200000.0
2008-05-26 16:25:00,1.6414,1.6416,1.64135,1.6416,4200000.0
2008-05-26 16:26:00,1.6416,1.6417,1.64145,1.6417,7100000.0
2008-05-26 16:27:00,1.64165,1.6417,1.64135,1.6415,6400000.0
2008-05-26 16:28:00,1.64145,1.64155,1.6414,1.64155,1800000.0
2008-05-26 16:29:00,1.6415,1.64165,1.6415,1.6416,1800000.0
2008-05-26 16:30:00,1.6415,1.64165,1.64145,1.64155,8400000.0
2008-05-26 16:31:00,1.6416,1.64165,1.6414,1.64155,11500000.0
2008-05-26 16:32:00,1.6416,1.6418,1.6416,1.6417,3600000.0
2008-05-26 16:33:00,1.64165,1.64165,1.64135,1.64145,11500000.0
2008-05-26 16:34:00,1.6414,1.64185,1.6412,1.6416,24400000.0
2008-05-26 16:35:00,1.6417,1.6417,1.6414,1.64145,5700000.0
2008-05-26 16:36:00,1.6414,1.6417,1.6414,1.6417,5100000.0
2008-05-26 16:37:00,1.6416,1.6417,1.64145,1.6417,2800000.0
2008-05-26 16:38:00,1.64175,1.64185,1.64165,1.64185,5400000.0
2008-05-26 16:39:00,1.6419,1.642,1.64185,1.64195,4300000.0
2008-05-26 16:40:00,1.642,1.64215,1.642,1.6421,2700000.0
2008-05-26 16:41:00,1.64205,1.6422,1.64205,1.6421,3600000.0
2008-05-26 16:42:00,1.642,1.642,1.642,1.642,600000.0
2008-05-26 16:43:00,1.64205,1.64235,1.642,1.64215,11300000.0
2008-05-26 16:44:00,1.642,1.6422,1.6419,1.6421,17200000.0
2008-05-26 16:45:00,1.6423,1.6423,1.6421,1.6422,4700000.0
2008-05-26 16:46:00,1.64225,1.6423,1.64215,1.6423,4700000.0
2008-05-26 16:47:00,1.64235,1.64235,1.6422,1.64225,4200000.0
2008-05-26 16:48:00,1.6423,1.6423,1.64215,1.6422,3300000.0
2008-05-26 16:49:00,1.64225,1.64225,1.6417,1.6417,11300000.0
2008-05-26 16:50:00,1.6417,1.6419,1.64145,1.6416,15100000.0
2008-05-26 16:51:00,1.64155,1.6418,1.6414,1.6414,8200000.0
2008-05-26 16:52:00,1.6415,1.64165,1.6415,1.64165,5400000.0
2008-05-26 16:53:00,1.6417,1.64175,1.64165,1.64175,1200000.0
2008-05-26 16:54:00,1.64165,1.64165,1.64165,1.64165,600000.0
2008-05-26 16:55:00,1.6418,1.642,1.64165,1.6419,4600000.0
2008-05-26 16:56:00,1.6419,1.642,1.6418,1.6419,5100000.0
2008-05-26 16:57:00,1.6419,1.64195,1.64185,1.64195,2700000.0
2008-05-26 16:58:00,1.642,1.6421,1.6419,1.6419,5100000.0
2008-05-26 16:59:00,1.6419,1.64225,1.6418,1.64225,12400000.0
2008-05-26 17:00:00,1.6422,1.6422,1.64155,1.6418,21300000.0
2008-05-26 17:01:00,1.64185,1.6422,1.6417,1.6421,11200000.0
2008-05-26 17:02:00,1.64225,1.64225,1.64215,1.64215,900000.0
2008-05-26 17:03:00,1.6421,1.6421,1.642,1.64205,2700000.0
2008-05-26 17:04:00,1.64205,1.64205,1.64195,1.64205,2800000.0
2008-05-26 17:05:00,1.642,1.64205,1.64175,1.64185,4700000.0
2008-05-26 17:06:00,1.64185,1.64215,1.64185,1.642,7900000.0
2008-05-26 17:07:00,1.6421,1.64265,1.64195,1.64265,9300000.0
2008-05-26 17:08:00,1.6426,1.6426,1.64215,1.64215,4300000.0
2008-05-26 17:09:00,1.64205,1.6422,1.642,1.642,5400000.0
2008-05-26 17:10:00,1.6421,1.6422,1.6421,1.64215,3900000.0
2008-05-26 17:11:00,1.64215,1.6422,1.64195,1.6421,5700000.0
2008-05-26 17:12:00,1.6421,1.6424,1.6421,1.64215,8100000.0
2008-05-26 17:13:00,1.64215,1.64215,1.64205,1.64215,1500000.0
2008-05-26 17:14:00,1.642,1.642,1.64165,1.642,9200000.0
2008-05-26 17:15:00,1.642,1.6421,1.642,1.6421,2400000.0
2008-05-26 17:16:00,1.64215,1.6423,1.64205,1.64205,7500000.0
2008-05-26 17:17:00,1.6421,1.6421,1.64205,1.64205,2100000.0
2008-05-26 17:18:00,1.642,1.64205,1.642,1.642,2400000.0
2008-05-26 17:19:00,1.642,1.642,1.64195,1.64195,1500000.0
2008-05-26 17:20:00,1.64205,1.64205,1.642,1.642,1500000.0
2008-05-26 17:22:00,1.64205,1.6421,1.64205,1.6421,1200000.0
2008-05-26 17:24:00,1.64205,1.6422,1.64205,1.6421,3000000.0
2008-05-26 17:25:00,1.64205,1.64215,1.64195,1.64205,3000000.0
2008-05-26 17:26:00,1.642,1.642,1.64185,1.64185,1800000.0
2008-05-26 17:27:00,1.6418,1.64205,1.6418,1.64205,1800000.0
2008-05-26 17:28:00,1.642,1.642,1.642,1.642,600000.0
2008-05-26 17:29:00,1.64205,1.64205,1.6419,1.642,3600000.0
2008-05-26 17:30:00,1.642,1.642,1.6419,1.6419,600000.0
2008-05-26 17:31:00,1.64185,1.64195,1.64185,1.64185,2400000.0
2008-05-26 17:32:00,1.6418,1.6419,1.6418,1.64185,2100000.0
2008-05-26 17:33:00,1.6418,1.6421,1.6418,1.64195,3300000.0
2008-05-26 17:34:00,1.64195,1.64205,1.6419,1.6419,3000000.0
2008-05-26 17:35:00,1.64185,1.6419,1.64185,1.6419,2400000.0
2008-05-26 17:36:00,1.64195,1.642,1.6419,1.6419,3600000.0
2008-05-26 17:37:00,1.64195,1.64195,1.64165,1.64165,3900000.0
2008-05-26 17:38:00,1.64155,1.6419,1.64155,1.6419,4500000.0
2008-05-26 17:39:00,1.642,1.642,1.642,1.642,300000.0
2008-05-26 17:40:00,1.6421,1.6422,1.6421,1.6422,1500000.0
2008-05-26 17:41:00,1.6421,1.6421,1.642,1.642,3000000.0
2008-05-26 17:42:00,1.64205,1.64215,1.64175,1.64175,6600000.0
2008-05-26 17:43:00,1.6418,1.64185,1.64145,1.64175,8700000.0
2008-05-26 17:44:00,1.6417,1.64175,1.6415,1.6417,5400000.0
2008-05-26 17:45:00,1.6416,1.64175,1.6416,1.6417,2100000.0
2008-05-26 17:46:00,1.6417,1.6417,1.6415,1.6416,7500000.0
2008-05-26 17:47:00,1.6415,1.6415,1.6415,1.6415,900000.0
2008-05-26 17:48:00,1.6415,1.6417,1.6415,1.6417,3000000.0
2008-05-26 17:49:00,1.64165,1.6418,1.64165,1.64175,1500000.0
2008-05-26 17:50:00,1.6418,1.6418,1.64155,1.6417,3400000.0
2008-05-26 17:51:00,1.64165,1.64175,1.64155,1.64175,4200000.0
2008-05-26 17:52:00,1.6418,1.64205,1.64175,1.64175,8700000.0
2008-05-26 17:53:00,1.6417,1.64205,1.64165,1.6418,9000000.0
2008-05-26 17:54:00,1.64185,1.6419,1.64165,1.6417,2400000.0
2008-05-26 17:55:00,1.64165,1.6418,1.64135,1.64155,15900000.0
2008-05-26 17:56:00,1.6415,1.6418,1.64145,1.64175,2700000.0
2008-05-26 17:57:00,1.6418,1.6419,1.6418,1.6419,2100000.0
2008-05-26 17:58:00,1.6419,1.642,1.6419,1.64195,2100000.0
2008-05-26 17:59:00,1.642,1.642,1.642,1.642,300000.0
2008-05-26 18:00:00,1.642,1.6421,1.6419,1.642,3000000.0
2008-05-26 18:01:00,1.6421,1.64215,1.64205,1.6421,2100000.0
2008-05-26 18:02:00,1.64215,1.6423,1.64215,1.64215,3000000.0
2008-05-26 18:03:00,1.6421,1.64215,1.64195,1.64195,3000000.0
2008-05-26 18:04:00,1.642,1.64205,1.6417,1.6419,4300000.0
2008-05-26 18:05:00,1.64185,1.64245,1.64185,1.64245,3900000.0
2008-05-26 18:06:00,1.64255,1.6431,1.64255,1.6431,2400000.0
2008-05-26 18:07:00,1.64305,1.64305,1.642,1.6428,103200000.0
2008-05-26 18:08:00,1.643,1.64345,1.643,1.64345,1700000.0
2008-05-26 18:09:00,1.6435,1.6437,1.6434,1.6434,7200000.0
2008-05-26 18:10:00,1.6435,1.64385,1.64345,1.6438,7900000.0
2008-05-26 18:11:00,1.64385,1.64395,1.6436,1.6436,7800000.0
2008-05-26 18:12:00,1.6437,1.64395,1.6437,1.64385,3000000.0
2008-05-26 18:13:00,1.64375,1.64375,1.6436,1.64365,1800000.0
2008-05-26 18:14:00,1.64375,1.64375,1.64375,1.64375,600000.0
2008-05-26 18:16:00,1.6437,1.6437,1.6437,1.6437,300000.0
2008-05-26 18:17:00,1.6436,1.64385,1.6436,1.64385,3300000.0
2008-05-26 18:18:00,1.64375,1.64375,1.6437,1.6437,900000.0
2008-05-26 18:19:00,1.64365,1.6437,1.64365,1.6437,1200000.0
2008-05-26 18:21:00,1.64365,1.64365,1.64365,1.64365,600000.0
2008-05-26 18:23:00,1.6436,1.64365,1.6436,1.64365,900000.0
2008-05-26 18:24:00,1.64365,1.64365,1.64365,1.64365,600000.0
2008-05-26 18:25:00,1.6436,1.64405,1.64355,1.64405,2700000.0
2008-05-26 18:26:00,1.6438,1.6438,1.64365,1.64365,1000000.0
2008-05-26 18:27:00,1.64355,1.64395,1.6434,1.64395,4500000.0
2008-05-26 18:28:00,1.644,1.6443,1.64395,1.6443,6900000.0
2008-05-26 18:29:00,1.6442,1.6444,1.64415,1.6442,3300000.0
2008-05-26 18:30:00,1.64415,1.6442,1.64415,1.64415,1200000.0
2008-05-26 18:31:00,1.64425,1.64425,1.6439,1.6439,3000000.0
2008-05-26 18:32:00,1.64415,1.64425,1.6439,1.64425,6000000.0
2008-05-26 18:33:00,1.6443,1.64435,1.6442,1.6442,1800000.0
2008-05-26 18:34:00,1.64415,1.64415,1.6441,1.6441,600000.0
2008-05-26 18:35:00,1.64405,1.6443,1.6439,1.644,9600000.0
2008-05-26 18:36:00,1.6439,1.64405,1.64375,1.6439,6000000.0
2008-05-26 18:37:00,1.64385,1.6439,1.64385,1.6439,600000.0
2008-05-26 18:38:00,1.6438,1.6438,1.64355,1.64355,1800000.0
2008-05-26 18:39:00,1.6435,1.6435,1.6435,1.6435,300000.0
2008-05-26 18:40:00,1.64345,1.64355,1.64345,1.6435,1800000.0
2008-05-26 18:41:00,1.64355,1.64405,1.64355,1.64385,3000000.0
2008-05-26 18:42:00,1.6438,1.6438,1.64365,1.64365,1500000.0
2008-05-26 18:43:00,1.6436,1.64365,1.6435,1.6435,1800000.0
2008-05-26 18:44:00,1.6434,1.64345,1.6433,1.6434,2700000.0
2008-05-26 18:45:00,1.64335,1.6434,1.6433,1.6433,3000000.0
2008-05-26 18:46:00,1.64335,1.64345,1.6433,1.64335,3000000.0
2008-05-26 18:47:00,1.64345,1.64345,1.64335,1.64335,1200000.0
2008-05-26 18:48:00,1.6433,1.6433,1.64295,1.6431,6300000.0
2008-05-26 18:49:00,1.64295,1.6431,1.6429,1.6429,4500000.0
2008-05-26 18:50:00,1.643,1.643,1.6429,1.64295,1200000.0
2008-05-26 18:51:00,1.643,1.643,1.6427,1.6427,3000000.0
2008-05-26 18:52:00,1.64265,1.643,1.64265,1.643,8400000.0
2008-05-26 18:53:00,1.64295,1.64325,1.6427,1.6431,6300000.0
2008-05-26 18:54:00,1.6432,1.64405,1.6427,1.6427,10100000.0
2008-05-26 18:55:00,1.6427,1.6431,1.6427,1.6429,12400000.0
2008-05-26 18:56:00,1.6433,1.6433,1.64305,1.64325,3600000.0
2008-05-26 18:57:00,1.6432,1.6433,1.64315,1.64325,2400000.0
2008-05-26 18:58:00,1.643,1.6431,1.6423,1.6424,9100000.0
2008-05-26 18:59:00,1.6424,1.6427,1.6424,1.6427,9200000.0
2008-05-26 19:00:00,1.6426,1.6426,1.6407,1.6412,19800000.0
2008-05-26 19:01:00,1.6412,1.6412,1.6407,1.6412,6100000.0
2008-05-26 19:02:00,1.6412,1.6412,1.641,1.641,47500000.0
2008-05-26 19:03:00,1.641,1.641,1.641,1.641,9900000.0
2008-05-26 19:04:00,1.641,1.64105,1.6407,1.6407,4500000.0
2008-05-26 19:05:00,1.6406,1.6406,1.6406,1.6406,1200000.0
2008-05-26 19:06:00,1.6406,1.6406,1.6402,1.6403,4300000.0
2008-05-26 19:07:00,1.6404,1.6406,1.6404,1.64055,11500000.0
2008-05-26 19:08:00,1.64055,1.6407,1.6405,1.6405,5800000.0
2008-05-26 19:09:00,1.6406,1.64115,1.6406,1.64075,4300000.0
2008-05-26 19:10:00,1.64075,1.64075,1.64075,1.64075,1800000.0
2008-05-26 19:11:00,1.64115,1.64115,1.64105,1.64105,600000.0
2008-05-26 19:12:00,1.64095,1.64095,1.64075,1.6408,2400000.0
2008-05-26 19:13:00,1.6408,1.6408,1.6406,1.6406,3000000.0
2008-05-26 19:14:00,1.6406,1.6406,1.64055,1.64055,1600000.0
2008-05-26 19:15:00,1.64055,1.6408,1.64055,1.6408,38400000.0
2008-05-26 19:16:00,1.64135,1.64135,1.6411,1.6411,1200000.0
2008-05-26 19:17:00,1.6412,1.6412,1.6411,1.6411,600000.0
2008-05-26 19:18:00,1.64105,1.64115,1.64105,1.64105,1200000.0
2008-05-26 19:19:00,1.64115,1.6412,1.64105,1.6412,2100000.0
2008-05-26 19:20:00,1.64115,1.64115,1.64065,1.64065,1200000.0
2008-05-26 19:21:00,1.64075,1.6408,1.64075,1.64075,900000.0
2008-05-26 19:22:00,1.64075,1.64075,1.64045,1.64045,1500000.0
2008-05-26 19:23:00,1.6402,1.64085,1.6402,1.6408,4200000.0
2008-05-26 19:24:00,1.64085,1.64085,1.64055,1.64055,2400000.0
2008-05-26 19:25:00,1.64055,1.64055,1.64055,1.64055,600000.0
2008-05-26 19:26:00,1.6406,1.6406,1.64055,1.64055,3900000.0
2008-05-26 19:27:00,1.64055,1.6406,1.64055,1.64055,1500000.0
2008-05-26 19:28:00,1.64095,1.64095,1.64075,1.64085,1800000.0
2008-05-26 19:29:00,1.64095,1.64105,1.64095,1.64095,900000.0
2008-05-26 19:30:00,1.64105,1.64105,1.64095,1.64095,600000.0
2008-05-26 19:31:00,1.64105,1.64105,1.64095,1.64095,600000.0
2008-05-26 19:32:00,1.64105,1.64105,1.64095,1.64105,1200000.0
2008-05-26 19:33:00,1.641,1.6413,1.641,1.6412,2100000.0
2008-05-26 19:34:00,1.64125,1.64125,1.64125,1.64125,300000.0
2008-05-26 19:35:00,1.64115,1.64125,1.64115,1.64115,1500000.0
2008-05-26 19:36:00,1.6411,1.6411,1.6411,1.6411,300000.0
2008-05-26 19:37:00,1.6412,1.6412,1.6411,1.6411,1200000.0
2008-05-26 19:39:00,1.64115,1.64115,1.64095,1.64105,4800000.0
2008-05-26 19:40:00,1.64105,1.64105,1.64085,1.64105,4800000.0
2008-05-26 19:41:00,1.64105,1.64115,1.64105,1.64105,2700000.0
2008-05-26 19:42:00,1.64105,1.64105,1.64105,1.64105,600000.0
2008-05-26 19:43:00,1.6411,1.6411,1.6411,1.6411,1200000.0
2008-05-26 19:45:00,1.64115,1.6412,1.6411,1.6411,2100000.0
2008-05-26 19:46:00,1.6412,1.6414,1.6412,1.6414,2700000.0
2008-05-26 19:47:00,1.64125,1.64125,1.64115,1.64115,1200000.0
2008-05-26 19:52:00,1.64065,1.64065,1.64065,1.64065,500000.0
2008-05-26 19:53:00,1.6411,1.6411,1.6411,1.6411,300000.0
2008-05-26 20:02:00,1.6411,1.6412,1.64075,1.64075,2400000.0
2008-05-26 20:03:00,1.64075,1.64075,1.64075,1.64075,300000.0
2008-05-26 20:04:00,1.6411,1.6411,1.6411,1.6411,1500000.0
2008-05-26 20:05:00,1.64075,1.6409,1.64075,1.6409,1500000.0
2008-05-26 20:06:00,1.6411,1.6411,1.64075,1.64075,4300000.0
2008-05-26 20:07:00,1.6411,1.6415,1.6407,1.6415,4900000.0
2008-05-26 20:08:00,1.6414,1.6414,1.6409,1.6409,11900000.0
2008-05-26 20:09:00,1.6408,1.64095,1.6408,1.64095,400000.0
2008-05-26 20:10:00,1.6413,1.6413,1.6413,1.6413,17700000.0
2008-05-26 20:14:00,1.6413,1.6417,1.6413,1.6417,27400000.0
2008-05-26 20:15:00,1.6416,1.6416,1.6416,1.6416,1200000.0
2008-05-26 20:16:00,1.6416,1.6421,1.6416,1.64205,2600000.0
2008-05-26 20:17:00,1.64215,1.6422,1.64185,1.64185,3300000.0
2008-05-26 20:18:00,1.64195,1.64195,1.64195,1.64195,600000.0
2008-05-26 20:19:00,1.64195,1.64195,1.64195,1.64195,300000.0
2008-05-26 20:20:00,1.64175,1.64195,1.6412,1.6413,4600000.0
2008-05-26 20:21:00,1.6413,1.6414,1.64125,1.6414,600000.0
2008-05-26 20:22:00,1.6415,1.6417,1.6415,1.6417,3300000.0
2008-05-26 20:23:00,1.6416,1.64165,1.6416,1.64165,1300000.0
2008-05-26 20:24:00,1.64175,1.64175,1.64115,1.64115,21500000.0
2008-05-26 20:25:00,1.6412,1.6417,1.64115,1.6417,4300000.0
2008-05-26 20:26:00,1.64175,1.64175,1.64175,1.64175,300000.0
2008-05-26 20:27:00,1.642,1.642,1.642,1.642,900000.0
2008-05-26 20:28:00,1.64185,1.642,1.64175,1.64175,2700000.0
2008-05-26 20:29:00,1.64185,1.64185,1.64175,1.6418,3300000.0
2008-05-26 20:30:00,1.6419,1.6419,1.6419,1.6419,300000.0
2008-05-26 20:31:00,1.64185,1.6419,1.64185,1.64185,1200000.0
2008-05-26 20:32:00,1.6418,1.64205,1.6418,1.64205,1500000.0
2008-05-26 20:33:00,1.64195,1.64205,1.64195,1.64205,1200000.0
2008-05-26 20:34:00,1.64195,1.64205,1.64195,1.64205,900000.0
2008-05-26 20:35:00,1.64195,1.6421,1.64195,1.6421,1200000.0
2008-05-26 20:36:00,1.64205,1.64205,1.64195,1.64195,1200000.0
2008-05-26 20:37:00,1.64205,1.64205,1.6414,1.6414,42600000.0
2008-05-26 20:38:00,1.6414,1.64145,1.6413,1.64145,13100000.0
2008-05-26 20:39:00,1.6414,1.6418,1.6413,1.6418,4000000.0
2008-05-26 20:40:00,1.6417,1.6418,1.6417,1.6418,900000.0
2008-05-26 20:41:00,1.6417,1.6418,1.6417,1.6418,900000.0
2008-05-26 20:42:00,1.6417,1.64185,1.6417,1.64185,1200000.0
2008-05-26 20:43:00,1.64175,1.64185,1.64175,1.64185,1200000.0
2008-05-26 20:44:00,1.64175,1.64195,1.64175,1.6418,2100000.0
2008-05-26 20:45:00,1.64185,1.64185,1.64175,1.64185,1200000.0
2008-05-26 20:46:00,1.64175,1.64185,1.64175,1.6418,1500000.0
2008-05-26 20:47:00,1.64185,1.64185,1.64185,1.64185,600000.0
2008-05-26 20:48:00,1.64175,1.64185,1.64175,1.64185,900000.0
2008-05-26 20:49:00,1.64175,1.642,1.64175,1.6419,2400000.0
2008-05-26 20:50:00,1.64185,1.6419,1.64185,1.6419,600000.0
2008-05-26 20:51:00,1.64195,1.64205,1.64195,1.64205,900000.0
2008-05-26 20:52:00,1.64195,1.64195,1.6418,1.64195,3000000.0
2008-05-26 20:53:00,1.6419,1.64195,1.6419,1.6419,900000.0
2008-05-26 20:54:00,1.64185,1.642,1.64155,1.64155,4200000.0
2008-05-26 20:55:00,1.6414,1.64175,1.6414,1.64175,1500000.0
2008-05-26 20:56:00,1.6415,1.6419,1.64135,1.6419,1800000.0
2008-05-26 20:57:00,1.642,1.642,1.6415,1.6419,3300000.0
2008-05-26 20:58:00,1.64185,1.64185,1.6412,1.6415,22200000.0
2008-05-26 20:59:00,1.6416,1.64195,1.6415,1.64185,8600000.0
2008-05-26 21:00:00,1.6419,1.6419,1.64165,1.6418,1800000.0
2008-05-26 21:01:00,1.6417,1.6418,1.6417,1.6418,1200000.0
2008-05-26 21:02:00,1.64175,1.64185,1.64175,1.64185,1500000.0
2008-05-26 21:03:00,1.6419,1.64205,1.6419,1.64205,2100000.0
2008-05-26 21:04:00,1.64225,1.64275,1.64225,1.6427,2400000.0
2008-05-26 21:05:00,1.6421,1.6421,1.6419,1.6419,2900000.0
2008-05-26 21:07:00,1.6419,1.6419,1.6419,1.6419,800000.0
2008-05-26 21:08:00,1.6419,1.6419,1.6419,1.6419,2600000.0
2008-05-26 21:09:00,1.6419,1.6421,1.6419,1.642,3600000.0
2008-05-26 21:10:00,1.6419,1.6419,1.6418,1.6419,6300000.0
2008-05-26 21:11:00,1.6419,1.6419,1.6419,1.6419,3400000.0
2008-05-26 21:12:00,1.6421,1.6424,1.6421,1.6424,2800000.0
2008-05-26 21:14:00,1.6422,1.6422,1.6421,1.6421,900000.0
2008-05-26 21:15:00,1.6419,1.6419,1.6419,1.6419,600000.0
2008-05-26 21:16:00,1.6421,1.6422,1.6421,1.6422,600000.0
2008-05-26 21:17:00,1.6421,1.6421,1.6421,1.6421,600000.0
2008-05-26 21:18:00,1.642,1.642,1.64175,1.64175,5700000.0
2008-05-26 21:20:00,1.6417,1.6417,1.6417,1.6417,700000.0
2008-05-26 21:23:00,1.64145,1.6416,1.64145,1.6416,700000.0
2008-05-26 21:24:00,1.64165,1.64165,1.64165,1.64165,300000.0
2008-05-26 21:25:00,1.6416,1.6416,1.6416,1.6416,300000.0
2008-05-26 21:26:00,1.64155,1.64165,1.64125,1.64125,3300000.0
2008-05-26 21:27:00,1.64115,1.64115,1.64105,1.64115,1500000.0
2008-05-26 21:28:00,1.6411,1.64115,1.64105,1.64105,1200000.0
2008-05-26 21:31:00,1.6409,1.64105,1.6408,1.64105,1600000.0
2008-05-26 21:32:00,1.64115,1.64115,1.64115,1.64115,300000.0
2008-05-26 21:33:00,1.64125,1.64125,1.64125,1.64125,300000.0
2008-05-26 21:34:00,1.64125,1.64125,1.64125,1.64125,300000.0
2008-05-26 21:35:00,1.641,1.6411,1.641,1.6411,900000.0
2008-05-26 21:37:00,1.64125,1.64135,1.64125,1.64135,900000.0
2008-05-26 21:38:00,1.6414,1.6414,1.6413,1.6414,300000.0
2008-05-26 21:39:00,1.6411,1.6412,1.6411,1.6411,300000.0
2008-05-26 21:40:00,1.6414,1.6414,1.6414,1.6414,300000.0
2008-05-26 21:41:00,1.64155,1.64155,1.64155,1.64155,600000.0
2008-05-26 21:42:00,1.6415,1.6415,1.6415,1.6415,900000.0
2008-05-26 21:43:00,1.6414,1.6414,1.6414,1.6414,900000.0
2008-05-26 21:45:00,1.6415,1.6415,1.64145,1.64145,900000.0
2008-05-26 21:46:00,1.6415,1.6415,1.6415,1.6415,300000.0
2008-05-26 21:48:00,1.6414,1.6414,1.6414,1.6414,300000.0
2008-05-26 21:50:00,1.64145,1.64145,1.64145,1.64145,300000.0
2008-05-26 21:53:00,1.64155,1.64165,1.64145,1.64155,2400000.0
2008-05-26 21:54:00,1.64155,1.6416,1.64155,1.6416,1300000.0
2008-05-26 21:55:00,1.6416,1.6416,1.64145,1.64145,1500000.0
2008-05-26 21:56:00,1.6417,1.64175,1.6417,1.6417,1800000.0
2008-05-26 21:57:00,1.6415,1.6417,1.6415,1.6417,300000.0
2008-05-26 21:58:00,1.64165,1.64165,1.64165,1.64165,300000.0
2008-05-26 21:59:00,1.6416,1.6416,1.6414,1.6414,2500000.0
2008-05-26 22:02:00,1.6415,1.6415,1.6413,1.6413,2500000.0
2008-05-26 22:03:00,1.64135,1.64145,1.64115,1.64135,5500000.0
2008-05-26 22:04:00,1.64135,1.64135,1.64135,1.64135,300000.0
2008-05-26 22:05:00,1.6412,1.6412,1.6412,1.6412,10200000.0
2008-05-26 22:09:00,1.641,1.6416,1.641,1.6416,10200000.0
2008-05-26 22:13:00,1.64155,1.6416,1.64155,1.6416,1200000.0
2008-05-26 22:16:00,1.6414,1.6414,1.6414,1.6414,3900000.0
2008-05-26 22:17:00,1.64165,1.6418,1.6415,1.6416,3900000.0
2008-05-26 22:18:00,1.6416,1.6416,1.64085,1.6411,4400000.0
2008-05-26 22:19:00,1.6411,1.6411,1.6409,1.6409,1600000.0
2008-05-26 22:20:00,1.64085,1.6413,1.6408,1.6413,3200000.0
2008-05-26 22:21:00,1.6413,1.6415,1.6413,1.6415,6500000.0
2008-05-26 22:22:00,1.6414,1.6414,1.6414,1.6414,11400000.0
2008-05-26 22:23:00,1.6415,1.6416,1.6415,1.6415,11400000.0
2008-05-26 22:25:00,1.6416,1.6416,1.6416,1.6416,11400000.0
2008-05-26 22:26:00,1.6413,1.6413,1.6413,1.6413,11400000.0
2008-05-26 22:27:00,1.6413,1.6413,1.6413,1.6413,5700000.0
2008-05-26 22:28:00,1.6416,1.6416,1.6416,1.6416,5700000.0
2008-05-26 22:29:00,1.6415,1.6416,1.6415,1.6416,5700000.0
2008-05-26 22:31:00,1.6413,1.6413,1.6413,1.6413,5700000.0
2008-05-26 22:32:00,1.6415,1.6415,1.6415,1.6415,600000.0
2008-05-26 22:33:00,1.64155,1.64155,1.64135,1.64155,7400000.0
2008-05-26 22:34:00,1.64135,1.64155,1.64135,1.64155,6300000.0
2008-05-26 22:35:00,1.64135,1.64155,1.64135,1.64155,18700000.0
2008-05-26 22:36:00,1.64135,1.64165,1.64135,1.64155,21700000.0
2008-05-26 22:37:00,1.6416,1.6418,1.64155,1.64155,9500000.0
2008-05-26 22:38:00,1.64155,1.64155,1.64155,1.64155,1000000.0
2008-05-26 22:39:00,1.64155,1.64155,1.64155,1.64155,1000000.0
2008-05-26 22:40:00,1.6416,1.6416,1.6416,1.6416,600000.0
2008-05-26 22:41:00,1.64155,1.64155,1.6415,1.64155,3600000.0
2008-05-26 22:42:00,1.64155,1.64155,1.64155,1.64155,1400000.0
2008-05-26 22:43:00,1.64155,1.64155,1.6414,1.64145,3300000.0
2008-05-26 22:44:00,1.64135,1.64155,1.64135,1.64155,4700000.0
2008-05-26 22:45:00,1.64155,1.64155,1.64145,1.64145,900000.0
2008-05-26 22:46:00,1.6413,1.64145,1.64125,1.64145,2200000.0
2008-05-26 22:47:00,1.6414,1.6415,1.64135,1.6415,1200000.0
2008-05-26 22:48:00,1.6415,1.6417,1.64125,1.64125,2800000.0
2008-05-26 22:49:00,1.6412,1.6412,1.64095,1.64095,3300000.0
2008-05-26 22:50:00,1.64085,1.64085,1.64075,1.64075,900000.0
2008-05-26 22:51:00,1.64075,1.6411,1.64075,1.6409,2500000.0
2008-05-26 22:52:00,1.6409,1.6416,1.6408,1.641,4700000.0
2008-05-26 22:53:00,1.641,1.6411,1.6408,1.6411,1600000.0
2008-05-26 22:54:00,1.641,1.641,1.641,1.641,400000.0
2008-05-26 22:55:00,1.6411,1.6412,1.6409,1.6409,4400000.0
2008-05-26 22:56:00,1.6408,1.6408,1.6408,1.6408,11900000.0
2008-05-26 22:57:00,1.6409,1.6409,1.6409,1.6409,11900000.0
2008-05-26 22:58:00,1.64065,1.64065,1.64045,1.6406,11900000.0
2008-05-26 22:59:00,1.64055,1.6406,1.64055,1.6406,17100000.0
2008-05-26 23:01:00,1.6404,1.6404,1.6404,1.6404,5700000.0
2008-05-26 23:02:00,1.64035,1.64035,1.64035,1.64035,5700000.0
2008-05-26 23:05:00,1.6404,1.64065,1.6404,1.64065,41200000.0
2008-05-26 23:06:00,1.64065,1.6409,1.64065,1.6409,12500000.0
2008-05-26 23:07:00,1.64065,1.64085,1.64065,1.64085,17800000.0
2008-05-26 23:08:00,1.6409,1.6409,1.6409,1.6409,800000.0
2008-05-26 23:09:00,1.6409,1.64105,1.6409,1.64105,6900000.0
2008-05-26 23:10:00,1.64095,1.64115,1.64095,1.64115,12300000.0
2008-05-26 23:11:00,1.64105,1.64105,1.641,1.641,6100000.0
2008-05-26 23:13:00,1.641,1.641,1.641,1.641,400000.0
2008-05-26 23:14:00,1.641,1.641,1.641,1.641,800000.0
2008-05-26 23:15:00,1.641,1.6413,1.641,1.641,2000000.0
2008-05-26 23:16:00,1.64075,1.6409,1.64075,1.6409,6400000.0
2008-05-26 23:18:00,1.641,1.641,1.641,1.641,400000.0
2008-05-26 23:19:00,1.641,1.641,1.641,1.641,800000.0
2008-05-26 23:20:00,1.641,1.6411,1.6409,1.6411,800000.0
2008-05-26 23:21:00,1.6413,1.6414,1.6413,1.6414,800000.0
2008-05-26 23:22:00,1.64125,1.64125,1.6412,1.6412,6100000.0
2008-05-26 23:23:00,1.6414,1.6415,1.6414,1.6415,6100000.0
2008-05-26 23:24:00,1.6414,1.6414,1.6414,1.6414,6100000.0
2008-05-26 23:26:00,1.6412,1.6412,1.6412,1.6412,6100000.0
2008-05-26 23:27:00,1.64135,1.6416,1.64135,1.6416,6100000.0
2008-05-26 23:28:00,1.64145,1.6415,1.6414,1.6415,6500000.0
2008-05-26 23:29:00,1.6415,1.6415,1.6415,1.6415,400000.0
2008-05-26 23:30:00,1.64165,1.64175,1.64165,1.64175,1200000.0
2008-05-26 23:31:00,1.6415,1.64175,1.6415,1.64175,1000000.0
2008-05-26 23:32:00,1.6417,1.64175,1.6417,1.64175,1800000.0
2008-05-26 23:33:00,1.64165,1.64175,1.64165,1.64175,1200000.0
2008-05-26 23:34:00,1.64175,1.64195,1.6414,1.6414,4000000.0
2008-05-26 23:35:00,1.6413,1.6414,1.6413,1.6414,800000.0
2008-05-26 23:36:00,1.6414,1.6414,1.6414,1.6414,2300000.0
2008-05-26 23:37:00,1.6414,1.64145,1.6414,1.64145,2300000.0
2008-05-26 23:38:00,1.6417,1.6417,1.6417,1.6417,2700000.0
2008-05-26 23:39:00,1.6415,1.64155,1.6415,1.6415,2700000.0
2008-05-26 23:40:00,1.6415,1.6416,1.6415,1.6416,2000000.0
2008-05-26 23:41:00,1.64185,1.64185,1.64185,1.64185,600000.0
2008-05-26 23:42:00,1.6416,1.64185,1.6416,1.64185,1000000.0
2008-05-26 23:45:00,1.64185,1.64205,1.6417,1.64195,23000000.0
2008-05-26 23:46:00,1.642,1.642,1.6419,1.6419,3900000.0
2008-05-26 23:48:00,1.6419,1.642,1.6419,1.642,3400000.0
2008-05-26 23:53:00,1.64195,1.64195,1.64195,1.64195,1900000.0
2008-05-26 23:54:00,1.6421,1.6421,1.6421,1.6421,600000.0
2008-05-26 23:57:00,1.642,1.642,1.642,1.642,2900000.0
2008-05-26 23:58:00,1.64195,1.64195,1.6417,1.64185,12200000.0
2008-05-27 00:00:00,1.6418,1.64195,1.64175,1.64175,77600000.0
2008-05-27 00:01:00,1.64165,1.64185,1.64135,1.64175,36500000.0
2008-05-27 00:02:00,1.6421,1.64235,1.64145,1.64145,109300000.0
2008-05-27 00:03:00,1.64155,1.64185,1.64155,1.64185,14500000.0
2008-05-27 00:04:00,1.64185,1.64225,1.64185,1.64225,13200000.0
2008-05-27 00:05:00,1.64225,1.64255,1.64195,1.64255,13200000.0
2008-05-27 00:06:00,1.64255,1.64265,1.6422,1.64235,10800000.0
2008-05-27 00:07:00,1.6422,1.6422,1.64205,1.64215,12900000.0
2008-05-27 00:08:00,1.64205,1.64215,1.64185,1.64195,15600000.0
2008-05-27 00:09:00,1.64195,1.64215,1.64185,1.64215,11700000.0
2008-05-27 00:10:00,1.64215,1.64215,1.642,1.64205,4500000.0
2008-05-27 00:11:00,1.642,1.64205,1.642,1.64205,2700000.0
2008-05-27 00:12:00,1.64205,1.64205,1.64165,1.64175,8100000.0
2008-05-27 00:13:00,1.64175,1.64185,1.64175,1.64185,4800000.0
2008-05-27 00:14:00,1.64175,1.64185,1.64175,1.64185,1200000.0
2008-05-27 00:15:00,1.64175,1.64185,1.64175,1.64185,3600000.0
2008-05-27 00:16:00,1.64185,1.64205,1.64185,1.64205,7200000.0
2008-05-27 00:17:00,1.64205,1.64205,1.64195,1.64205,5700000.0
2008-05-27 00:18:00,1.642,1.64205,1.642,1.64205,1200000.0
2008-05-27 00:19:00,1.642,1.64205,1.642,1.64205,1200000.0
2008-05-27 00:20:00,1.64205,1.64205,1.6419,1.64195,5100000.0
2008-05-27 00:21:00,1.64195,1.64195,1.6419,1.64195,2400000.0
2008-05-27 00:22:00,1.6419,1.64195,1.6419,1.64195,1200000.0
2008-05-27 00:23:00,1.64195,1.64195,1.64075,1.64145,27600000.0
2008-05-27 00:24:00,1.64155,1.64155,1.64145,1.64155,3600000.0
2008-05-27 00:25:00,1.64155,1.6417,1.6414,1.6415,9000000.0
2008-05-27 00:26:00,1.6415,1.6417,1.64145,1.6417,9600000.0
2008-05-27 00:27:00,1.64155,1.6417,1.64155,1.6417,1800000.0
2008-05-27 00:28:00,1.6417,1.6419,1.6417,1.6419,6600000.0
2008-05-27 00:29:00,1.6419,1.6419,1.64165,1.6418,4200000.0
2008-05-27 00:30:00,1.6418,1.6419,1.6418,1.6419,11800000.0
2008-05-27 00:31:00,1.6419,1.6419,1.6419,1.6419,6400000.0
2008-05-27 00:32:00,1.6421,1.6421,1.6421,1.6421,23300000.0
2008-05-27 00:33:00,1.6419,1.6419,1.6417,1.6417,23300000.0
2008-05-27 00:34:00,1.6419,1.642,1.6418,1.6419,23300000.0
2008-05-27 00:35:00,1.6419,1.642,1.6416,1.6416,64200000.0
2008-05-27 00:36:00,1.6417,1.6419,1.6415,1.6419,72300000.0
2008-05-27 00:37:00,1.6419,1.6419,1.6418,1.6419,30400000.0
2008-05-27 00:38:00,1.6418,1.6418,1.6416,1.6417,25600000.0
2008-05-27 00:39:00,1.6417,1.6417,1.6417,1.6417,1200000.0
2008-05-27 00:40:00,1.6417,1.6417,1.6417,1.6417,4600000.0
2008-05-27 00:41:00,1.6417,1.6417,1.6417,1.6417,1200000.0
2008-05-27 00:42:00,1.6417,1.6418,1.6417,1.6418,800000.0
2008-05-27 00:43:00,1.6418,1.6418,1.6418,1.6418,1200000.0
2008-05-27 00:46:00,1.6419,1.6421,1.6419,1.6419,1400000.0
2008-05-27 00:47:00,1.642,1.642,1.6418,1.6418,8100000.0
2008-05-27 00:48:00,1.6418,1.6418,1.6418,1.6418,8100000.0
2008-05-27 00:49:00,1.6418,1.6418,1.6418,1.6418,400000.0
2008-05-27 00:50:00,1.6416,1.6416,1.6411,1.6414,32600000.0
2008-05-27 00:51:00,1.6413,1.6413,1.6411,1.6412,145500000.0
2008-05-27 00:52:00,1.6414,1.6415,1.6412,1.6415,31800000.0
2008-05-27 00:53:00,1.6415,1.6415,1.6415,1.6415,7800000.0
2008-05-27 00:54:00,1.6417,1.6419,1.6414,1.6414,46800000.0
2008-05-27 00:55:00,1.6415,1.6419,1.6415,1.6419,19400000.0
2008-05-27 00:56:00,1.64175,1.6422,1.6416,1.6422,15200000.0
2008-05-27 00:57:00,1.6421,1.6422,1.6418,1.6418,14700000.0
2008-05-27 00:58:00,1.6418,1.6418,1.6417,1.6418,2500000.0
2008-05-27 00:59:00,1.6418,1.6418,1.6417,1.6418,2700000.0
2008-05-27 01:00:00,1.6418,1.6418,1.6418,1.6418,4200000.0
2008-05-27 01:01:00,1.6418,1.6418,1.6418,1.6418,3400000.0
2008-05-27 01:02:00,1.64165,1.6418,1.64165,1.6418,1800000.0
2008-05-27 01:03:00,1.6417,1.6419,1.6415,1.6416,11700000.0
2008-05-27 01:04:00,1.64145,1.6416,1.6413,1.6415,7800000.0
2008-05-27 01:05:00,1.6414,1.6415,1.6412,1.6414,9300000.0
2008-05-27 01:06:00,1.6414,1.6414,1.6412,1.6412,44600000.0
2008-05-27 01:07:00,1.6412,1.6412,1.6412,1.6412,47500000.0
2008-05-27 01:08:00,1.6412,1.6412,1.6411,1.6411,39900000.0
2008-05-27 01:09:00,1.6411,1.6411,1.6407,1.6407,46800000.0
2008-05-27 01:10:00,1.6407,1.6409,1.6406,1.6408,53900000.0
2008-05-27 01:11:00,1.6408,1.641,1.6407,1.6408,29000000.0
2008-05-27 01:12:00,1.6408,1.6409,1.6407,1.6408,21000000.0
2008-05-27 01:13:00,1.6408,1.641,1.6408,1.6409,4200000.0
2008-05-27 01:14:00,1.6409,1.6409,1.6409,1.6409,800000.0
2008-05-27 01:15:00,1.6409,1.641,1.6409,1.641,1200000.0
2008-05-27 01:16:00,1.6411,1.6413,1.6411,1.6411,89300000.0
2008-05-27 01:17:00,1.6412,1.6412,1.641,1.641,12200000.0
2008-05-27 01:18:00,1.641,1.6411,1.6409,1.641,7200000.0
2008-05-27 01:19:00,1.641,1.641,1.6408,1.6409,3800000.0
2008-05-27 01:20:00,1.6408,1.6409,1.6408,1.6409,4600000.0
2008-05-27 01:22:00,1.6409,1.6409,1.6409,1.6409,400000.0
2008-05-27 01:23:00,1.6409,1.641,1.6406,1.6408,14600000.0
2008-05-27 01:24:00,1.6408,1.6412,1.6408,1.6412,34700000.0
2008-05-27 01:25:00,1.6412,1.6412,1.641,1.6412,23400000.0
2008-05-27 01:26:00,1.6413,1.6415,1.6413,1.6415,17200000.0
2008-05-27 01:27:00,1.6415,1.6415,1.6414,1.6414,1600000.0
2008-05-27 01:29:00,1.6413,1.6414,1.6413,1.6414,9300000.0
2008-05-27 01:30:00,1.6415,1.6415,1.6413,1.6413,4800000.0
2008-05-27 01:31:00,1.6412,1.6412,1.641,1.6412,13200000.0
2008-05-27 01:32:00,1.6412,1.6412,1.641,1.641,3400000.0
2008-05-27 01:33:00,1.6411,1.6412,1.6411,1.6412,8200000.0
2008-05-27 01:34:00,1.6413,1.6419,1.6413,1.6416,248200000.0
2008-05-27 01:35:00,1.6416,1.6418,1.6413,1.6416,102200000.0
2008-05-27 01:36:00,1.6416,1.6417,1.6415,1.6416,31200000.0
2008-05-27 01:37:00,1.6416,1.6418,1.6416,1.6418,78500000.0
2008-05-27 01:38:00,1.6419,1.6422,1.6416,1.6421,116400000.0
2008-05-27 01:39:00,1.6421,1.6422,1.6418,1.642,32800000.0
2008-05-27 01:40:00,1.6421,1.6422,1.6419,1.642,176500000.0
2008-05-27 01:41:00,1.6422,1.6422,1.6417,1.6419,57100000.0
2008-05-27 01:42:00,1.6418,1.642,1.6418,1.642,30000000.0
2008-05-27 01:43:00,1.6419,1.642,1.6417,1.6417,10300000.0
2008-05-27 01:44:00,1.6418,1.6422,1.6417,1.6422,84400000.0
2008-05-27 01:45:00,1.6422,1.6425,1.6421,1.6421,60800000.0
2008-05-27 01:46:00,1.6421,1.6422,1.6418,1.6422,20600000.0
2008-05-27 01:47:00,1.642,1.6423,1.642,1.642,9200000.0
2008-05-27 01:48:00,1.6421,1.6423,1.6419,1.6422,23100000.0
2008-05-27 01:49:00,1.6423,1.6423,1.642,1.642,12700000.0
2008-05-27 01:50:00,1.642,1.6422,1.642,1.6421,16700000.0
2008-05-27 01:51:00,1.6421,1.6421,1.642,1.6421,5800000.0
2008-05-27 01:52:00,1.6421,1.6421,1.6419,1.6419,13000000.0
2008-05-27 01:53:00,1.6418,1.642,1.6418,1.642,4400000.0
2008-05-27 01:54:00,1.642,1.6422,1.6417,1.642,22400000.0
2008-05-27 01:55:00,1.6421,1.6421,1.6417,1.6418,48400000.0
2008-05-27 01:56:00,1.6418,1.6419,1.6418,1.6418,35000000.0
2008-05-27 01:57:00,1.6419,1.6419,1.6418,1.6418,1800000.0
2008-05-27 01:58:00,1.6418,1.6422,1.6418,1.6422,9500000.0
2008-05-27 01:59:00,1.6422,1.6422,1.6422,1.6422,1800000.0
2008-05-27 02:00:00,1.6421,1.6422,1.6421,1.6422,3600000.0
2008-05-27 02:01:00,1.6423,1.6423,1.6422,1.6422,1800000.0
2008-05-27 02:02:00,1.6422,1.6423,1.6422,1.6422,1800000.0
2008-05-27 02:03:00,1.6421,1.6421,1.6421,1.6421,2400000.0
2008-05-27 02:04:00,1.6423,1.6423,1.6422,1.6422,2400000.0
2008-05-27 02:05:00,1.6423,1.6423,1.6422,1.6423,2400000.0
2008-05-27 02:06:00,1.6423,1.6423,1.6423,1.6423,600000.0
2008-05-27 02:07:00,1.6424,1.6425,1.6424,1.6425,2600000.0
2008-05-27 02:08:00,1.6426,1.6428,1.6426,1.6428,11800000.0
2008-05-27 02:09:00,1.6428,1.6431,1.6427,1.643,33300000.0
2008-05-27 02:10:00,1.643,1.643,1.6428,1.643,24000000.0
2008-05-27 02:11:00,1.643,1.6431,1.643,1.6431,18900000.0
2008-05-27 02:12:00,1.6431,1.6431,1.6427,1.6427,29800000.0
2008-05-27 02:13:00,1.6427,1.643,1.6427,1.6428,12800000.0
2008-05-27 02:14:00,1.6428,1.643,1.6424,1.6426,25600000.0
2008-05-27 02:15:00,1.6426,1.643,1.6426,1.643,14900000.0
2008-05-27 02:16:00,1.6429,1.6431,1.6428,1.6428,58400000.0
2008-05-27 02:17:00,1.6428,1.6429,1.6427,1.6428,22000000.0
2008-05-27 02:18:00,1.6428,1.643,1.6428,1.6429,26700000.0
2008-05-27 02:19:00,1.6429,1.6429,1.6426,1.6428,21100000.0
2008-05-27 02:20:00,1.6427,1.6427,1.6424,1.6426,22600000.0
2008-05-27 02:21:00,1.6425,1.6427,1.6424,1.6426,47600000.0
2008-05-27 02:22:00,1.6427,1.6427,1.6424,1.6427,28300000.0
2008-05-27 02:23:00,1.6427,1.6431,1.6427,1.6429,14900000.0
2008-05-27 02:24:00,1.6429,1.643,1.6428,1.6428,34500000.0
2008-05-27 02:25:00,1.6429,1.6429,1.6427,1.6428,37800000.0
2008-05-27 02:26:00,1.6428,1.6428,1.6427,1.6428,24300000.0
2008-05-27 02:27:00,1.6428,1.643,1.6428,1.6428,10200000.0
2008-05-27 02:28:00,1.6428,1.6429,1.6426,1.6426,23400000.0
2008-05-27 02:29:00,1.6426,1.6427,1.6425,1.6427,49400000.0
2008-05-27 02:30:00,1.6427,1.6429,1.6427,1.6428,37400000.0
2008-05-27 02:31:00,1.643,1.6431,1.6429,1.6429,26900000.0
2008-05-27 02:32:00,1.643,1.643,1.6429,1.643,19300000.0
2008-05-27 02:33:00,1.643,1.6432,1.6427,1.6427,43300000.0
2008-05-27 02:34:00,1.6428,1.643,1.6427,1.643,19800000.0
2008-05-27 02:35:00,1.643,1.643,1.6429,1.6429,12100000.0
2008-05-27 02:36:00,1.643,1.6432,1.6429,1.643,28900000.0
2008-05-27 02:37:00,1.643,1.6432,1.6429,1.643,31300000.0
2008-05-27 02:38:00,1.643,1.643,1.6429,1.6429,21500000.0
2008-05-27 02:39:00,1.643,1.6432,1.6429,1.6431,16600000.0
2008-05-27 02:40:00,1.643,1.6431,1.6429,1.643,29300000.0
2008-05-27 02:41:00,1.643,1.6432,1.6428,1.6431,23200000.0
2008-05-27 02:42:00,1.6431,1.6432,1.643,1.6432,20200000.0
2008-05-27 02:43:00,1.6432,1.6433,1.643,1.6431,24400000.0
2008-05-27 02:44:00,1.6432,1.6432,1.6431,1.6431,41800000.0
2008-05-27 02:45:00,1.6432,1.6432,1.6429,1.6431,27700000.0
2008-05-27 02:46:00,1.6431,1.6432,1.643,1.6431,28300000.0
2008-05-27 02:47:00,1.6431,1.6431,1.6429,1.643,13200000.0
2008-05-27 02:48:00,1.6429,1.6431,1.6428,1.6431,71800000.0
2008-05-27 02:49:00,1.6431,1.6433,1.6427,1.6427,41000000.0
2008-05-27 02:50:00,1.6427,1.6429,1.6427,1.6428,17400000.0
2008-05-27 02:51:00,1.6428,1.6433,1.6427,1.6431,46200000.0
2008-05-27 02:52:00,1.6431,1.6431,1.6427,1.6429,31500000.0
2008-05-27 02:53:00,1.6428,1.6431,1.6427,1.6428,44900000.0
2008-05-27 02:54:00,1.6427,1.6427,1.6423,1.6424,25100000.0
2008-05-27 02:55:00,1.6423,1.6424,1.642,1.6424,55300000.0
2008-05-27 02:56:00,1.6424,1.6424,1.6422,1.6422,34900000.0
2008-05-27 02:57:00,1.6421,1.6422,1.6421,1.6421,18200000.0
2008-05-27 02:58:00,1.6421,1.6422,1.642,1.6422,18800000.0
2008-05-27 02:59:00,1.6422,1.6424,1.6419,1.642,43700000.0
2008-05-27 03:00:00,1.642,1.6424,1.642,1.642,50800000.0
2008-05-27 03:01:00,1.642,1.6426,1.642,1.6424,21900000.0
2008-05-27 03:02:00,1.6423,1.6425,1.6416,1.6416,44200000.0
2008-05-27 03:03:00,1.6416,1.6423,1.6416,1.6419,124400000.0
2008-05-27 03:04:00,1.642,1.6421,1.6418,1.6421,47500000.0
2008-05-27 03:05:00,1.6421,1.6421,1.6416,1.6421,76100000.0
2008-05-27 03:06:00,1.642,1.6424,1.6418,1.6421,57700000.0
2008-05-27 03:07:00,1.642,1.6422,1.6419,1.6421,28400000.0
2008-05-27 03:08:00,1.642,1.6422,1.642,1.6422,28600000.0
2008-05-27 03:09:00,1.6422,1.6425,1.642,1.6423,35100000.0
2008-05-27 03:10:00,1.6423,1.6428,1.6423,1.6427,37600000.0
2008-05-27 03:11:00,1.6426,1.6426,1.6423,1.6423,17800000.0
2008-05-27 03:12:00,1.6425,1.6426,1.6422,1.6426,41600000.0
2008-05-27 03:13:00,1.6427,1.6428,1.64235,1.6425,72300000.0
2008-05-27 03:14:00,1.6424,1.6427,1.6423,1.6425,63100000.0
2008-05-27 03:15:00,1.6425,1.6425,1.6422,1.6422,31500000.0
2008-05-27 03:16:00,1.6422,1.6423,1.642,1.6422,68000000.0
2008-05-27 03:17:00,1.6423,1.6423,1.642,1.6423,36600000.0
2008-05-27 03:18:00,1.6424,1.6424,1.6422,1.6423,19400000.0
2008-05-27 03:19:00,1.6424,1.6424,1.642,1.6422,34400000.0
2008-05-27 03:20:00,1.6423,1.6423,1.642,1.642,10600000.0
2008-05-27 03:21:00,1.6421,1.6421,1.6419,1.642,21800000.0
2008-05-27 03:22:00,1.642,1.6421,1.6417,1.6419,22600000.0
2008-05-27 03:23:00,1.6419,1.6419,1.6416,1.6419,22500000.0
2008-05-27 03:24:00,1.6418,1.6419,1.6418,1.6418,9500000.0
2008-05-27 03:25:00,1.6418,1.642,1.6418,1.642,30300000.0
2008-05-27 03:26:00,1.6419,1.642,1.6417,1.6419,89900000.0
2008-05-27 03:27:00,1.6418,1.6419,1.6417,1.6417,16000000.0
2008-05-27 03:28:00,1.6416,1.6418,1.6416,1.6418,29300000.0
2008-05-27 03:29:00,1.6418,1.6419,1.6416,1.6416,19900000.0
2008-05-27 03:30:00,1.6416,1.6417,1.6416,1.6416,13200000.0
2008-05-27 03:31:00,1.6416,1.6416,1.6414,1.6415,59000000.0
2008-05-27 03:32:00,1.6416,1.6417,1.6413,1.6413,34400000.0
2008-05-27 03:33:00,1.6413,1.6417,1.6413,1.6417,79900000.0
2008-05-27 03:34:00,1.6416,1.6419,1.6416,1.6418,78200000.0
2008-05-27 03:35:00,1.6419,1.6421,1.6417,1.642,31800000.0
2008-05-27 03:36:00,1.642,1.6421,1.6419,1.642,11300000.0
2008-05-27 03:37:00,1.6418,1.6419,1.6418,1.6419,4100000.0
2008-05-27 03:38:00,1.6419,1.6419,1.6418,1.6419,2900000.0
2008-05-27 03:39:00,1.6419,1.642,1.6419,1.642,1600000.0
2008-05-27 03:40:00,1.642,1.642,1.6418,1.642,1900000.0
2008-05-27 03:41:00,1.642,1.6421,1.642,1.6421,7600000.0
2008-05-27 03:42:00,1.6421,1.6421,1.6418,1.6421,7200000.0
2008-05-27 03:43:00,1.642,1.6422,1.642,1.6422,2300000.0
2008-05-27 03:44:00,1.6422,1.6422,1.6418,1.6419,1800000.0
2008-05-27 03:45:00,1.6418,1.6419,1.6417,1.6417,23000000.0
2008-05-27 03:46:00,1.6417,1.6418,1.6412,1.6412,41800000.0
2008-05-27 03:47:00,1.6413,1.6413,1.6406,1.6411,63200000.0
2008-05-27 03:48:00,1.6411,1.6411,1.6409,1.6411,16900000.0
2008-05-27 03:49:00,1.6409,1.6411,1.6408,1.641,23200000.0
2008-05-27 03:50:00,1.6409,1.6411,1.6409,1.641,44800000.0
2008-05-27 03:51:00,1.6411,1.6416,1.641,1.6413,53300000.0
2008-05-27 03:52:00,1.6413,1.6416,1.6411,1.6415,60700000.0
2008-05-27 03:53:00,1.6415,1.6419,1.6412,1.6412,92900000.0
2008-05-27 03:54:00,1.6413,1.6413,1.6405,1.6413,67400000.0
2008-05-27 03:55:00,1.6413,1.6413,1.6404,1.6408,119100000.0
2008-05-27 03:56:00,1.6408,1.6411,1.6408,1.6411,23900000.0
2008-05-27 03:57:00,1.6411,1.6412,1.6411,1.6412,7100000.0
2008-05-27 03:58:00,1.6412,1.6413,1.6412,1.6413,4200000.0
2008-05-27 03:59:00,1.6413,1.6413,1.641,1.6411,9500000.0
2008-05-27 04:00:00,1.6411,1.6412,1.6411,1.6412,13100000.0
2008-05-27 04:01:00,1.6412,1.6414,1.6412,1.6413,16900000.0
2008-05-27 04:02:00,1.6413,1.6414,1.6412,1.6414,7600000.0
2008-05-27 04:03:00,1.6414,1.6414,1.6413,1.6414,4400000.0
2008-05-27 04:04:00,1.6414,1.6415,1.6414,1.6415,6000000.0
2008-05-27 04:05:00,1.6415,1.6415,1.6409,1.641,189800000.0
2008-05-27 04:06:00,1.6409,1.641,1.6409,1.6409,10900000.0
2008-05-27 04:07:00,1.6409,1.6409,1.6405,1.6407,54000000.0
2008-05-27 04:08:00,1.6407,1.6408,1.6405,1.6408,18800000.0
2008-05-27 04:09:00,1.6408,1.6409,1.6407,1.6409,23400000.0
2008-05-27 04:10:00,1.6409,1.6413,1.6407,1.6413,72000000.0
2008-05-27 04:11:00,1.6413,1.6415,1.6411,1.6411,22400000.0
2008-05-27 04:12:00,1.6411,1.6416,1.6411,1.6414,94800000.0
2008-05-27 04:13:00,1.6414,1.6416,1.6413,1.6416,13700000.0
2008-05-27 04:14:00,1.6416,1.6416,1.6415,1.6415,3800000.0
2008-05-27 04:15:00,1.6415,1.6415,1.6414,1.6415,24400000.0
2008-05-27 04:16:00,1.6416,1.6417,1.6416,1.6417,15500000.0
2008-05-27 04:17:00,1.6417,1.6419,1.6417,1.6419,21600000.0
2008-05-27 04:18:00,1.6416,1.6419,1.6413,1.6417,9600000.0
2008-05-27 04:19:00,1.6417,1.6418,1.6413,1.6413,5900000.0
2008-05-27 04:20:00,1.6413,1.6416,1.6412,1.6414,10700000.0
2008-05-27 04:21:00,1.6414,1.6415,1.6413,1.6413,2500000.0
2008-05-27 04:22:00,1.6413,1.6413,1.6408,1.6411,23000000.0
2008-05-27 04:23:00,1.6412,1.6413,1.6411,1.6413,6300000.0
2008-05-27 04:24:00,1.6412,1.6412,1.6412,1.6412,2700000.0
2008-05-27 04:25:00,1.6413,1.6414,1.6412,1.6413,12800000.0
2008-05-27 04:26:00,1.6413,1.6414,1.6412,1.6412,8400000.0
2008-05-27 04:27:00,1.6412,1.6414,1.6412,1.6413,54400000.0
2008-05-27 04:28:00,1.6413,1.6413,1.6411,1.6411,6000000.0
2008-05-27 04:29:00,1.6411,1.64115,1.6411,1.64115,1800000.0
2008-05-27 04:31:00,1.6411,1.6411,1.641,1.64105,5000000.0
2008-05-27 04:32:00,1.6411,1.6412,1.64105,1.64115,11400000.0
2008-05-27 04:33:00,1.6411,1.6411,1.6411,1.6411,7900000.0
2008-05-27 04:34:00,1.64115,1.6414,1.64115,1.6414,9100000.0
2008-05-27 04:35:00,1.6414,1.6414,1.6412,1.6412,9700000.0
2008-05-27 04:36:00,1.6412,1.6412,1.6412,1.6412,6900000.0
2008-05-27 04:37:00,1.6412,1.64145,1.6411,1.64145,24300000.0
2008-05-27 04:38:00,1.6415,1.6415,1.6413,1.6413,6300000.0
2008-05-27 04:39:00,1.6414,1.6415,1.6413,1.6414,26500000.0
2008-05-27 04:40:00,1.64145,1.6415,1.64145,1.6415,10700000.0
2008-05-27 04:41:00,1.6415,1.6415,1.6413,1.6414,21600000.0
2008-05-27 04:42:00,1.6414,1.64145,1.6414,1.64145,7100000.0
2008-05-27 04:43:00,1.6415,1.6415,1.6415,1.6415,1500000.0
2008-05-27 04:44:00,1.6415,1.6416,1.6415,1.6416,2100000.0
2008-05-27 04:46:00,1.6415,1.6416,1.6414,1.6416,10700000.0
2008-05-27 04:47:00,1.6416,1.6416,1.6415,1.6415,3200000.0
2008-05-27 04:48:00,1.6415,1.6415,1.6413,1.6415,8600000.0
2008-05-27 04:49:00,1.6415,1.6415,1.6414,1.6414,6600000.0
2008-05-27 04:50:00,1.6414,1.6414,1.6414,1.6414,10000000.0
2008-05-27 04:51:00,1.6414,1.64155,1.6414,1.6415,10000000.0
2008-05-27 04:52:00,1.6415,1.6415,1.6415,1.6415,3900000.0
2008-05-27 04:53:00,1.6415,1.6417,1.6415,1.6417,18500000.0
2008-05-27 04:54:00,1.6417,1.6417,1.6417,1.6417,11500000.0
2008-05-27 04:55:00,1.6415,1.6418,1.6415,1.6418,11500000.0
2008-05-27 04:56:00,1.6418,1.64185,1.6418,1.6418,5100000.0
2008-05-27 04:57:00,1.6418,1.6418,1.6416,1.6417,8100000.0
2008-05-27 04:58:00,1.6417,1.6417,1.6416,1.6417,5400000.0
2008-05-27 04:59:00,1.6417,1.64175,1.6415,1.6417,19900000.0
2008-05-27 05:00:00,1.6417,1.642,1.6417,1.6417,14800000.0
2008-05-27 05:01:00,1.6417,1.64185,1.64155,1.64165,12000000.0
2008-05-27 05:02:00,1.64155,1.64175,1.64155,1.6417,7300000.0
2008-05-27 05:03:00,1.6418,1.64185,1.6416,1.64165,15000000.0
2008-05-27 05:04:00,1.6416,1.6418,1.6416,1.6417,17500000.0
2008-05-27 05:05:00,1.6416,1.6417,1.64155,1.64155,3800000.0
2008-05-27 05:06:00,1.6416,1.6416,1.641,1.6411,20900000.0
2008-05-27 05:07:00,1.6411,1.6414,1.641,1.6414,33700000.0
2008-05-27 05:08:00,1.6414,1.6417,1.6413,1.6417,14200000.0
2008-05-27 05:09:00,1.6416,1.6418,1.6415,1.6418,25300000.0
2008-05-27 05:10:00,1.64175,1.64195,1.6417,1.6418,22700000.0
2008-05-27 05:11:00,1.6419,1.6421,1.6418,1.64195,12800000.0
2008-05-27 05:12:00,1.64205,1.64245,1.6419,1.64245,34200000.0
2008-05-27 05:13:00,1.6424,1.64245,1.6423,1.64245,24600000.0
2008-05-27 05:14:00,1.6427,1.64275,1.6424,1.6426,35100000.0
2008-05-27 05:15:00,1.64265,1.64265,1.6423,1.6423,22500000.0
2008-05-27 05:16:00,1.6423,1.6423,1.64185,1.64185,55500000.0
2008-05-27 05:17:00,1.6418,1.6422,1.6418,1.6422,6000000.0
2008-05-27 05:18:00,1.6419,1.6421,1.6418,1.6419,12900000.0
2008-05-27 05:19:00,1.64195,1.64195,1.6417,1.64175,11600000.0
2008-05-27 05:20:00,1.64175,1.64185,1.6417,1.64175,18500000.0
2008-05-27 05:21:00,1.6418,1.64195,1.6417,1.64175,5100000.0
2008-05-27 05:22:00,1.6418,1.642,1.6418,1.6419,9500000.0
2008-05-27 05:23:00,1.6418,1.6418,1.64145,1.6417,17800000.0
2008-05-27 05:24:00,1.6417,1.6417,1.6414,1.6414,7700000.0
2008-05-27 05:25:00,1.64135,1.6414,1.641,1.6412,8300000.0
2008-05-27 05:26:00,1.6413,1.6417,1.6413,1.6415,15800000.0
2008-05-27 05:27:00,1.64155,1.64165,1.64145,1.64155,7100000.0
2008-05-27 05:28:00,1.6415,1.6415,1.64145,1.64145,1200000.0
2008-05-27 05:29:00,1.6415,1.6416,1.6414,1.6414,7600000.0
2008-05-27 05:30:00,1.64145,1.64165,1.64145,1.6416,7200000.0
2008-05-27 05:31:00,1.6415,1.6415,1.6413,1.6413,7900000.0
2008-05-27 05:32:00,1.64135,1.6415,1.64135,1.6414,1800000.0
2008-05-27 05:33:00,1.6414,1.6415,1.6414,1.64145,2100000.0
2008-05-27 05:34:00,1.6414,1.64145,1.6414,1.64145,1200000.0
2008-05-27 05:35:00,1.6414,1.6414,1.6414,1.6414,600000.0
2008-05-27 05:36:00,1.6413,1.6414,1.6413,1.6414,4200000.0
2008-05-27 05:37:00,1.6414,1.6415,1.6414,1.6414,5600000.0
2008-05-27 05:38:00,1.6414,1.6415,1.6414,1.6414,3300000.0
2008-05-27 05:39:00,1.6415,1.6415,1.6413,1.6415,4800000.0
2008-05-27 05:41:00,1.64145,1.6415,1.64145,1.64145,900000.0
2008-05-27 05:42:00,1.6415,1.6415,1.6414,1.6415,4300000.0
2008-05-27 05:43:00,1.6415,1.6415,1.6415,1.6415,2300000.0
2008-05-27 05:44:00,1.6415,1.6415,1.6414,1.6415,4400000.0
2008-05-27 05:45:00,1.6414,1.6416,1.6414,1.64145,6300000.0
2008-05-27 05:46:00,1.64145,1.6415,1.6413,1.6413,2900000.0
2008-05-27 05:47:00,1.64135,1.64145,1.6413,1.64145,4000000.0
2008-05-27 05:48:00,1.6415,1.6415,1.6414,1.6414,2900000.0
2008-05-27 05:49:00,1.6415,1.64155,1.6414,1.6415,6000000.0
2008-05-27 05:50:00,1.64155,1.64175,1.6415,1.6417,10400000.0
2008-05-27 05:51:00,1.64175,1.64185,1.6417,1.6418,6200000.0
2008-05-27 05:52:00,1.6418,1.6421,1.6418,1.6421,3200000.0
2008-05-27 05:53:00,1.6421,1.6421,1.642,1.642,2200000.0
2008-05-27 05:54:00,1.642,1.64215,1.6418,1.6419,11000000.0
2008-05-27 05:55:00,1.6419,1.642,1.6419,1.642,2500000.0
2008-05-27 05:56:00,1.642,1.64225,1.642,1.6422,3600000.0
2008-05-27 05:57:00,1.6421,1.6423,1.6421,1.6422,3900000.0
2008-05-27 05:58:00,1.6423,1.6423,1.6422,1.6422,2400000.0
2008-05-27 05:59:00,1.6421,1.6423,1.6421,1.6422,12000000.0
2008-05-27 06:00:00,1.64215,1.64215,1.6421,1.6421,1000000.0
2008-05-27 06:01:00,1.6422,1.6422,1.642,1.642,5800000.0
2008-05-27 06:02:00,1.642,1.642,1.64165,1.6419,5700000.0
2008-05-27 06:03:00,1.642,1.642,1.6419,1.6419,4400000.0
2008-05-27 06:04:00,1.64185,1.64185,1.64175,1.6418,2100000.0
2008-05-27 06:05:00,1.64185,1.64185,1.6418,1.6418,600000.0
2008-05-27 06:07:00,1.6419,1.64205,1.6419,1.64205,3300000.0
2008-05-27 06:08:00,1.64215,1.64215,1.642,1.642,4800000.0
2008-05-27 06:09:00,1.64205,1.64205,1.642,1.64205,2100000.0
2008-05-27 06:10:00,1.642,1.6421,1.642,1.642,9300000.0
2008-05-27 06:11:00,1.642,1.642,1.64175,1.64175,8700000.0
2008-05-27 06:12:00,1.64165,1.64175,1.64165,1.6417,1600000.0
2008-05-27 06:13:00,1.6417,1.6417,1.64145,1.64165,2500000.0
2008-05-27 06:14:00,1.6417,1.64185,1.6417,1.6418,3600000.0
2008-05-27 06:15:00,1.64185,1.64195,1.64175,1.64185,6400000.0
2008-05-27 06:16:00,1.64195,1.642,1.6418,1.64185,4600000.0
2008-05-27 06:17:00,1.6419,1.6419,1.64135,1.6415,5700000.0
2008-05-27 06:18:00,1.6414,1.64195,1.6414,1.64185,6100000.0
2008-05-27 06:19:00,1.6419,1.64205,1.64185,1.642,5100000.0
2008-05-27 06:20:00,1.64185,1.64195,1.6417,1.64185,6700000.0
2008-05-27 06:21:00,1.64195,1.6422,1.64195,1.6422,7400000.0
2008-05-27 06:22:00,1.6421,1.64215,1.64185,1.642,14300000.0
2008-05-27 06:23:00,1.6421,1.6421,1.642,1.6421,4300000.0
2008-05-27 06:24:00,1.642,1.642,1.6419,1.6419,1900000.0
2008-05-27 06:25:00,1.6419,1.64195,1.6417,1.64175,9300000.0
2008-05-27 06:26:00,1.6416,1.6418,1.64155,1.6418,5500000.0
2008-05-27 06:27:00,1.6417,1.6418,1.6416,1.6418,4500000.0
2008-05-27 06:28:00,1.6417,1.64175,1.6415,1.64165,6300000.0
2008-05-27 06:29:00,1.64155,1.64165,1.64155,1.64165,2100000.0
2008-05-27 06:30:00,1.6416,1.64175,1.64155,1.64175,2200000.0
2008-05-27 06:31:00,1.6418,1.6419,1.64175,1.6419,2400000.0
2008-05-27 06:32:00,1.64195,1.64205,1.6419,1.6419,4800000.0
2008-05-27 06:33:00,1.6418,1.6419,1.6417,1.6418,12900000.0
2008-05-27 06:34:00,1.6417,1.64175,1.6417,1.64175,2300000.0
2008-05-27 06:35:00,1.64175,1.6421,1.6417,1.6421,5700000.0
2008-05-27 06:36:00,1.642,1.6421,1.642,1.6421,1500000.0
2008-05-27 06:37:00,1.64205,1.6421,1.64185,1.6421,5200000.0
2008-05-27 06:38:00,1.642,1.64215,1.64195,1.6421,11600000.0
2008-05-27 06:39:00,1.642,1.642,1.64185,1.64185,3700000.0
2008-05-27 06:40:00,1.64185,1.6424,1.6418,1.6422,10400000.0
2008-05-27 06:41:00,1.64215,1.6427,1.64215,1.6424,8600000.0
2008-05-27 06:42:00,1.6424,1.6427,1.6424,1.6426,7800000.0
2008-05-27 06:43:00,1.64275,1.6431,1.6426,1.6428,28600000.0
2008-05-27 06:44:00,1.6427,1.643,1.64265,1.64265,19500000.0
2008-05-27 06:45:00,1.64275,1.64275,1.64235,1.64245,11300000.0
2008-05-27 06:46:00,1.6426,1.64265,1.64245,1.64265,21100000.0
2008-05-27 06:47:00,1.6428,1.64285,1.64265,1.64275,5100000.0
2008-05-27 06:48:00,1.64275,1.6428,1.6427,1.6427,5100000.0
2008-05-27 06:49:00,1.64275,1.643,1.64265,1.64275,17800000.0
2008-05-27 06:50:00,1.64285,1.6429,1.64265,1.64285,11400000.0
2008-05-27 06:51:00,1.6428,1.64285,1.6426,1.6426,4800000.0
2008-05-27 06:53:00,1.6425,1.6426,1.64245,1.6425,3100000.0
2008-05-27 06:54:00,1.6424,1.6424,1.6423,1.6424,8300000.0
2008-05-27 06:55:00,1.6423,1.6423,1.6423,1.6423,2400000.0
2008-05-27 06:56:00,1.6423,1.6423,1.6422,1.64225,2100000.0
2008-05-27 06:57:00,1.6422,1.64225,1.64205,1.6422,6600000.0
2008-05-27 06:58:00,1.6421,1.6421,1.64195,1.64195,2700000.0
2008-05-27 06:59:00,1.642,1.6421,1.6419,1.642,13000000.0
2008-05-27 07:00:00,1.6421,1.6421,1.64185,1.64205,13000000.0
2008-05-27 07:01:00,1.642,1.6424,1.64195,1.64215,13800000.0
2008-05-27 07:02:00,1.64215,1.6423,1.6419,1.6422,25700000.0
2008-05-27 07:03:00,1.6421,1.6425,1.642,1.64245,9600000.0
2008-05-27 07:04:00,1.64245,1.64245,1.64225,1.64235,8400000.0
2008-05-27 07:05:00,1.6423,1.6423,1.64195,1.64215,20100000.0
2008-05-27 07:06:00,1.6422,1.64225,1.6422,1.64225,900000.0
2008-05-27 07:07:00,1.64235,1.64265,1.64225,1.64265,6700000.0
2008-05-27 07:08:00,1.6426,1.64275,1.6425,1.64275,13500000.0
2008-05-27 07:09:00,1.64275,1.64275,1.6425,1.64255,12600000.0
2008-05-27 07:10:00,1.6425,1.6426,1.64235,1.6425,9400000.0
2008-05-27 07:11:00,1.6425,1.6425,1.6422,1.6423,9100000.0
2008-05-27 07:12:00,1.6422,1.6423,1.64205,1.64225,11200000.0
2008-05-27 07:13:00,1.64225,1.64235,1.64195,1.6422,14600000.0
2008-05-27 07:14:00,1.64225,1.64255,1.64225,1.64255,5500000.0
2008-05-27 07:15:00,1.6425,1.6425,1.6421,1.64215,8400000.0
2008-05-27 07:16:00,1.64215,1.64305,1.64215,1.6428,21600000.0
2008-05-27 07:17:00,1.6428,1.6433,1.6428,1.6432,29200000.0
2008-05-27 07:18:00,1.64325,1.64365,1.6428,1.64305,33800000.0
2008-05-27 07:19:00,1.64315,1.64335,1.64305,1.6433,7800000.0
2008-05-27 07:20:00,1.6432,1.6432,1.6429,1.643,2900000.0
2008-05-27 07:21:00,1.64295,1.64295,1.6426,1.6428,4800000.0
2008-05-27 07:22:00,1.64275,1.6428,1.64275,1.6428,1800000.0
2008-05-27 07:23:00,1.6427,1.6427,1.6422,1.6424,9500000.0
2008-05-27 07:24:00,1.64245,1.6427,1.6423,1.6423,10300000.0
2008-05-27 07:25:00,1.6425,1.6425,1.64225,1.64245,5900000.0
2008-05-27 07:26:00,1.64235,1.64245,1.6423,1.6423,5400000.0
2008-05-27 07:27:00,1.64235,1.6425,1.6422,1.6422,10300000.0
2008-05-27 07:28:00,1.6423,1.6423,1.6421,1.6423,5700000.0
2008-05-27 07:29:00,1.6422,1.6423,1.6421,1.64215,5400000.0
2008-05-27 07:30:00,1.6422,1.6423,1.6421,1.6423,8700000.0
2008-05-27 07:31:00,1.64225,1.6428,1.64225,1.6426,13000000.0
2008-05-27 07:32:00,1.64265,1.6428,1.6423,1.6426,45200000.0
2008-05-27 07:33:00,1.6426,1.6428,1.6424,1.6427,42500000.0
2008-05-27 07:34:00,1.6427,1.6428,1.6425,1.6425,47300000.0
2008-05-27 07:35:00,1.6426,1.6427,1.6424,1.6424,34600000.0
2008-05-27 07:36:00,1.6424,1.6427,1.6424,1.6426,24700000.0
2008-05-27 07:37:00,1.6425,1.6425,1.6421,1.6421,28700000.0
2008-05-27 07:38:00,1.6421,1.6424,1.64205,1.6424,30000000.0
2008-05-27 07:39:00,1.6424,1.6426,1.6424,1.6424,18100000.0
2008-05-27 07:40:00,1.6424,1.6424,1.6422,1.6424,35700000.0
2008-05-27 07:41:00,1.6424,1.6424,1.6424,1.6424,22600000.0
2008-05-27 07:42:00,1.6424,1.6424,1.6417,1.6421,71900000.0
2008-05-27 07:43:00,1.6419,1.6421,1.6414,1.6415,70900000.0
2008-05-27 07:44:00,1.6415,1.6419,1.6414,1.6417,86800000.0
2008-05-27 07:45:00,1.6418,1.6422,1.6417,1.642,47300000.0
2008-05-27 07:46:00,1.6421,1.6426,1.642,1.6423,79400000.0
2008-05-27 07:47:00,1.6423,1.6426,1.6423,1.6423,74500000.0
2008-05-27 07:48:00,1.6424,1.6425,1.642,1.6425,84800000.0
2008-05-27 07:49:00,1.6424,1.6427,1.6424,1.6425,92600000.0
2008-05-27 07:50:00,1.6423,1.6429,1.6422,1.6422,130900000.0
2008-05-27 07:51:00,1.64215,1.6422,1.6417,1.6422,68000000.0
2008-05-27 07:52:00,1.64215,1.6424,1.64215,1.6423,117800000.0
2008-05-27 07:53:00,1.6423,1.6423,1.6415,1.64175,28200000.0
2008-05-27 07:54:00,1.6418,1.6423,1.6418,1.6421,44200000.0
2008-05-27 07:55:00,1.642,1.6423,1.642,1.6421,15200000.0
2008-05-27 07:56:00,1.6422,1.6425,1.6421,1.6425,20400000.0
2008-05-27 07:57:00,1.6426,1.6426,1.6419,1.642,17000000.0
2008-05-27 07:58:00,1.642,1.6422,1.6416,1.6419,44400000.0
2008-05-27 07:59:00,1.6419,1.6419,1.641,1.6413,100600000.0
2008-05-27 08:00:00,1.64145,1.64195,1.64115,1.6418,10500000.0
2008-05-27 08:01:00,1.64185,1.64185,1.6413,1.64135,24100000.0
2008-05-27 08:02:00,1.6413,1.64135,1.64105,1.64105,8000000.0
2008-05-27 08:03:00,1.64105,1.6414,1.641,1.6411,43100000.0
2008-05-27 08:04:00,1.6411,1.64125,1.641,1.64115,61300000.0
2008-05-27 08:05:00,1.6412,1.6412,1.6407,1.6409,63500000.0
2008-05-27 08:06:00,1.64095,1.641,1.6409,1.6409,28100000.0
2008-05-27 08:07:00,1.6409,1.6417,1.6409,1.6412,66800000.0
2008-05-27 08:08:00,1.6412,1.64185,1.6412,1.6417,25800000.0
2008-05-27 08:09:00,1.6417,1.6417,1.6411,1.64115,25100000.0
2008-05-27 08:10:00,1.6412,1.64155,1.6411,1.6411,16700000.0
2008-05-27 08:11:00,1.6411,1.6412,1.64095,1.6411,17700000.0
2008-05-27 08:12:00,1.64125,1.6413,1.641,1.6411,54100000.0
2008-05-27 08:13:00,1.64115,1.6413,1.64095,1.6412,43500000.0
2008-05-27 08:14:00,1.64115,1.6415,1.641,1.6413,132600000.0
2008-05-27 08:15:00,1.64135,1.6419,1.6413,1.6419,19800000.0
2008-05-27 08:16:00,1.6419,1.64215,1.64165,1.64195,16200000.0
2008-05-27 08:17:00,1.6419,1.6419,1.64135,1.64145,33100000.0
2008-05-27 08:18:00,1.64135,1.64145,1.6408,1.6409,28000000.0
2008-05-27 08:19:00,1.6408,1.6414,1.6407,1.64125,34300000.0
2008-05-27 08:20:00,1.64145,1.64165,1.64085,1.64105,26400000.0
2008-05-27 08:21:00,1.64105,1.64135,1.64055,1.6409,38200000.0
2008-05-27 08:22:00,1.64095,1.6413,1.64085,1.64125,26200000.0
2008-05-27 08:23:00,1.64135,1.64145,1.641,1.64135,20700000.0
2008-05-27 08:24:00,1.6413,1.6416,1.64055,1.6411,40300000.0
2008-05-27 08:25:00,1.64105,1.64135,1.64035,1.64065,37500000.0
2008-05-27 08:26:00,1.64065,1.64125,1.63965,1.6402,50100000.0
2008-05-27 08:27:00,1.64025,1.6404,1.63985,1.6401,26000000.0
2008-05-27 08:28:00,1.6402,1.64035,1.63965,1.6403,35300000.0
2008-05-27 08:29:00,1.6401,1.6401,1.63905,1.6393,29300000.0
2008-05-27 08:30:00,1.6393,1.6397,1.639,1.6394,42400000.0
2008-05-27 08:31:00,1.6395,1.6398,1.63935,1.63965,25300000.0
2008-05-27 08:32:00,1.63985,1.64015,1.63965,1.6398,28600000.0
2008-05-27 08:33:00,1.6398,1.64025,1.6396,1.6399,21800000.0
2008-05-27 08:34:00,1.6399,1.63995,1.63945,1.63995,18400000.0
2008-05-27 08:35:00,1.64,1.6402,1.63965,1.64005,27900000.0
2008-05-27 08:36:00,1.64,1.64065,1.63985,1.6403,23400000.0
2008-05-27 08:37:00,1.64025,1.6406,1.6401,1.64025,22100000.0
2008-05-27 08:38:00,1.64035,1.6404,1.6398,1.6402,36000000.0
2008-05-27 08:39:00,1.64025,1.6404,1.63985,1.63995,27700000.0
2008-05-27 08:40:00,1.63995,1.64035,1.6398,1.6402,85900000.0
2008-05-27 08:41:00,1.6403,1.64065,1.6401,1.6404,56500000.0
2008-05-27 08:42:00,1.64045,1.6408,1.64015,1.6405,30300000.0
2008-05-27 08:43:00,1.64045,1.6408,1.6403,1.6405,34300000.0
2008-05-27 08:44:00,1.6405,1.6406,1.64035,1.6405,18500000.0
2008-05-27 08:45:00,1.64055,1.64095,1.6399,1.6406,44700000.0
2008-05-27 08:46:00,1.6406,1.64085,1.6403,1.64035,48500000.0
2008-05-27 08:47:00,1.6404,1.6408,1.6399,1.6405,29000000.0
2008-05-27 08:48:00,1.6405,1.64125,1.64045,1.64115,32000000.0
2008-05-27 08:49:00,1.64115,1.6415,1.6411,1.6414,20800000.0
2008-05-27 08:50:00,1.6414,1.6423,1.6412,1.64215,63700000.0
2008-05-27 08:51:00,1.6424,1.64275,1.6422,1.64245,35800000.0
2008-05-27 08:52:00,1.64255,1.64275,1.6421,1.6423,48700000.0
2008-05-27 08:53:00,1.6424,1.6424,1.6419,1.642,43300000.0
2008-05-27 08:54:00,1.6421,1.6431,1.6421,1.6425,69500000.0
2008-05-27 08:55:00,1.6424,1.6426,1.64205,1.64215,41600000.0
2008-05-27 08:56:00,1.64215,1.6425,1.64205,1.6423,22300000.0
2008-05-27 08:57:00,1.6422,1.6422,1.6416,1.64185,21100000.0
2008-05-27 08:58:00,1.6419,1.6422,1.6418,1.64185,10900000.0
2008-05-27 08:59:00,1.6418,1.6419,1.641,1.6416,82200000.0
2008-05-27 09:00:00,1.6417,1.642,1.6415,1.6416,32100000.0
2008-05-27 09:01:00,1.6415,1.64185,1.6415,1.64165,28000000.0
2008-05-27 09:02:00,1.64165,1.642,1.64135,1.6418,33800000.0
2008-05-27 09:03:00,1.6418,1.6422,1.6418,1.64215,31000000.0
2008-05-27 09:04:00,1.64215,1.6423,1.6417,1.6419,33600000.0
2008-05-27 09:05:00,1.64185,1.64265,1.64185,1.6424,32400000.0
2008-05-27 09:06:00,1.6424,1.6428,1.6423,1.64245,75300000.0
2008-05-27 09:07:00,1.6424,1.6429,1.64225,1.6428,38300000.0
2008-05-27 09:08:00,1.6428,1.643,1.6423,1.64265,41100000.0
2008-05-27 09:09:00,1.6426,1.6431,1.6424,1.643,27900000.0
2008-05-27 09:10:00,1.64305,1.6433,1.643,1.64325,15400000.0
2008-05-27 09:11:00,1.6432,1.6437,1.6431,1.6435,37400000.0
2008-05-27 09:12:00,1.6435,1.6436,1.6431,1.6431,42200000.0
2008-05-27 09:13:00,1.6431,1.6432,1.64245,1.6429,51800000.0
2008-05-27 09:14:00,1.6429,1.6431,1.6429,1.6431,4000000.0
2008-05-27 09:15:00,1.6429,1.64325,1.6429,1.64315,17500000.0
2008-05-27 09:16:00,1.64325,1.64325,1.6426,1.6427,44300000.0
2008-05-27 09:17:00,1.64275,1.6433,1.64275,1.6429,34800000.0
2008-05-27 09:18:00,1.6429,1.6433,1.64285,1.6432,27400000.0
2008-05-27 09:19:00,1.6432,1.64335,1.64265,1.64295,24100000.0
2008-05-27 09:20:00,1.6429,1.6431,1.64265,1.64265,22400000.0
2008-05-27 09:21:00,1.64265,1.64265,1.6422,1.6424,38900000.0
2008-05-27 09:22:00,1.6424,1.6425,1.6418,1.642,16900000.0
2008-05-27 09:23:00,1.6421,1.6423,1.6414,1.6416,45800000.0
2008-05-27 09:24:00,1.6416,1.6421,1.6412,1.64175,47500000.0
2008-05-27 09:25:00,1.6417,1.64175,1.6415,1.6416,35400000.0
2008-05-27 09:26:00,1.64155,1.64175,1.6415,1.6417,20200000.0
2008-05-27 09:27:00,1.6417,1.64175,1.6414,1.6414,18600000.0
2008-05-27 09:28:00,1.6414,1.6415,1.64095,1.64135,54700001.0
2008-05-27 09:29:00,1.64145,1.6415,1.6411,1.6415,25700000.0
2008-05-27 09:30:00,1.6415,1.6421,1.64115,1.642,40200000.0
2008-05-27 09:31:00,1.6419,1.642,1.6413,1.6415,30100000.0
2008-05-27 09:32:00,1.6415,1.64165,1.6412,1.6415,27800000.0
2008-05-27 09:33:00,1.6415,1.64155,1.64125,1.64145,23000000.0
2008-05-27 09:34:00,1.6413,1.64155,1.64115,1.64145,20600000.0
2008-05-27 09:35:00,1.64145,1.6418,1.64135,1.64165,36800000.0
2008-05-27 09:36:00,1.6417,1.6419,1.6414,1.64165,21500000.0
2008-05-27 09:37:00,1.6417,1.6417,1.6414,1.64155,20100000.0
2008-05-27 09:38:00,1.6415,1.6419,1.64145,1.6418,36900000.0
2008-05-27 09:39:00,1.6417,1.64185,1.6414,1.6417,17600000.0
2008-05-27 09:40:00,1.6417,1.6419,1.64115,1.6413,53400000.0
2008-05-27 09:41:00,1.6412,1.6418,1.64115,1.6415,66800000.0
2008-05-27 09:42:00,1.6413,1.64185,1.6412,1.6413,81000000.0
2008-05-27 09:43:00,1.6413,1.6422,1.6413,1.6416,65900000.0
2008-05-27 09:44:00,1.6417,1.6419,1.641,1.64175,36700000.0
2008-05-27 09:45:00,1.6417,1.6419,1.6417,1.64185,19900000.0
2008-05-27 09:46:00,1.6418,1.642,1.6416,1.6419,40700000.0
2008-05-27 09:47:00,1.6419,1.6423,1.6419,1.6423,17700000.0
2008-05-27 09:48:00,1.6423,1.6426,1.6419,1.64195,36200000.0
2008-05-27 09:49:00,1.64185,1.6421,1.6412,1.6416,48900000.0
2008-05-27 09:50:00,1.6416,1.6417,1.64125,1.6414,38700000.0
2008-05-27 09:51:00,1.6414,1.642,1.6413,1.6418,48000000.0
2008-05-27 09:52:00,1.6418,1.642,1.64145,1.64165,37700000.0
2008-05-27 09:53:00,1.64155,1.6421,1.6415,1.642,61400000.0
2008-05-27 09:54:00,1.64185,1.6421,1.6415,1.6416,65300000.0
2008-05-27 09:55:00,1.6415,1.6416,1.64115,1.64125,33900000.0
2008-05-27 09:56:00,1.64125,1.6414,1.6407,1.6414,70100000.0
2008-05-27 09:57:00,1.6414,1.6415,1.6411,1.6413,33400000.0
2008-05-27 09:58:00,1.6413,1.6414,1.6412,1.6412,20100000.0
2008-05-27 09:59:00,1.6412,1.6412,1.6409,1.6411,14800000.0
2008-05-27 10:00:00,1.6411,1.6416,1.64085,1.64145,21800000.0
2008-05-27 10:01:00,1.64145,1.6417,1.64135,1.64165,36500000.0
2008-05-27 10:02:00,1.6416,1.64185,1.64155,1.64175,19900000.0
2008-05-27 10:03:00,1.6418,1.64205,1.64165,1.64205,24600000.0
2008-05-27 10:04:00,1.642,1.64215,1.6417,1.64185,25200000.0
2008-05-27 10:05:00,1.6419,1.6419,1.64155,1.64165,23900000.0
2008-05-27 10:06:00,1.64165,1.6423,1.6416,1.6423,27900000.0
2008-05-27 10:07:00,1.6423,1.6424,1.64205,1.64205,9600000.0
2008-05-27 10:08:00,1.642,1.64225,1.6413,1.6415,35400000.0
2008-05-27 10:09:00,1.6415,1.6417,1.6414,1.6416,33200000.0
2008-05-27 10:10:00,1.6416,1.6416,1.64105,1.6415,31200000.0
2008-05-27 10:11:00,1.6415,1.6417,1.6412,1.6412,32800000.0
2008-05-27 10:12:00,1.6412,1.6412,1.6406,1.6406,47600000.0
2008-05-27 10:13:00,1.6407,1.6407,1.6405,1.6405,7700000.0
2008-05-27 10:14:00,1.6406,1.6406,1.64005,1.64015,34500000.0
2008-05-27 10:15:00,1.64015,1.6403,1.6398,1.64,30600000.0
2008-05-27 10:16:00,1.64,1.6401,1.63975,1.64005,16300000.0
2008-05-27 10:17:00,1.64,1.64,1.6393,1.6395,22800000.0
2008-05-27 10:18:00,1.6395,1.63975,1.6393,1.6395,22100000.0
2008-05-27 10:19:00,1.6396,1.63985,1.6391,1.6396,33900000.0
2008-05-27 10:20:00,1.6396,1.63975,1.6392,1.6394,21500000.0
2008-05-27 10:21:00,1.6393,1.6394,1.639,1.6392,31000000.0
2008-05-27 10:22:00,1.6393,1.63935,1.63915,1.63925,15100000.0
2008-05-27 10:23:00,1.63925,1.63965,1.63915,1.63965,13300000.0
2008-05-27 10:24:00,1.63965,1.6397,1.63945,1.6395,22100000.0
2008-05-27 10:25:00,1.63945,1.6398,1.63925,1.63965,18800000.0
2008-05-27 10:26:00,1.6397,1.63985,1.6394,1.63965,22500000.0
2008-05-27 10:27:00,1.6396,1.6398,1.63955,1.6398,7200000.0
2008-05-27 10:28:00,1.6396,1.6396,1.63915,1.63915,18400000.0
2008-05-27 10:29:00,1.63915,1.6393,1.63835,1.6384,37200000.0
2008-05-27 10:30:00,1.63835,1.63885,1.6381,1.6388,29700000.0
2008-05-27 10:31:00,1.63875,1.6389,1.6385,1.6385,22300000.0
2008-05-27 10:32:00,1.6385,1.63895,1.6385,1.63885,17700000.0
2008-05-27 10:33:00,1.63885,1.63935,1.63875,1.63925,17700000.0
2008-05-27 10:34:00,1.63935,1.63955,1.63915,1.6395,11400000.0
2008-05-27 10:35:00,1.6394,1.6397,1.6393,1.6395,24400000.0
2008-05-27 10:36:00,1.6395,1.63955,1.63905,1.63915,25600000.0
2008-05-27 10:37:00,1.6391,1.63925,1.63895,1.6392,15700000.0
2008-05-27 10:38:00,1.63925,1.63935,1.6392,1.6393,6600000.0
2008-05-27 10:39:00,1.6393,1.6393,1.6387,1.63905,12300000.0
2008-05-27 10:40:00,1.63905,1.63905,1.6386,1.639,13500000.0
2008-05-27 10:41:00,1.63905,1.63905,1.6385,1.6388,18600000.0
2008-05-27 10:42:00,1.63885,1.63925,1.6383,1.63875,49300000.0
2008-05-27 10:43:00,1.63875,1.639,1.63845,1.639,34200000.0
2008-05-27 10:44:00,1.639,1.6394,1.63875,1.6394,33000000.0
2008-05-27 10:45:00,1.63925,1.63945,1.63895,1.63925,33200000.0
2008-05-27 10:46:00,1.63915,1.6394,1.6387,1.6389,24300000.0
2008-05-27 10:47:00,1.63885,1.6392,1.63885,1.6392,12300000.0
2008-05-27 10:48:00,1.6392,1.6394,1.6391,1.63915,15700000.0
2008-05-27 10:49:00,1.63925,1.63935,1.63885,1.6392,20600000.0
2008-05-27 10:50:00,1.63915,1.6393,1.639,1.63915,16000000.0
2008-05-27 10:51:00,1.63915,1.63935,1.639,1.6393,13800000.0
2008-05-27 10:52:00,1.6393,1.63935,1.63905,1.6393,18700000.0
2008-05-27 10:53:00,1.63935,1.6394,1.639,1.6391,30300000.0
2008-05-27 10:54:00,1.63905,1.6392,1.63875,1.6389,28400000.0
2008-05-27 10:55:00,1.6389,1.6398,1.6389,1.63945,59600000.0
2008-05-27 10:56:00,1.6395,1.6396,1.6392,1.6393,27500000.0
2008-05-27 10:57:00,1.6393,1.63955,1.6393,1.63945,19200000.0
2008-05-27 10:58:00,1.6394,1.6397,1.6394,1.6397,16800000.0
2008-05-27 10:59:00,1.6397,1.641,1.6397,1.6408,28500000.0
2008-05-27 11:00:00,1.64095,1.641,1.6401,1.64045,17200000.0
2008-05-27 11:01:00,1.6404,1.6404,1.6401,1.6403,10200000.0
2008-05-27 11:02:00,1.6402,1.6406,1.64,1.6405,10400000.0
2008-05-27 11:03:00,1.6405,1.6408,1.6403,1.64055,18900000.0
2008-05-27 11:04:00,1.64065,1.64065,1.6404,1.6406,7800000.0
2008-05-27 11:05:00,1.64065,1.64065,1.6405,1.64055,9100000.0
2008-05-27 11:06:00,1.6405,1.64065,1.63995,1.63995,30900000.0
2008-05-27 11:07:00,1.63985,1.63995,1.6396,1.6397,18200000.0
2008-05-27 11:08:00,1.63975,1.63985,1.6393,1.63945,27900000.0
2008-05-27 11:09:00,1.6395,1.6396,1.6393,1.6396,19400000.0
2008-05-27 11:10:00,1.6396,1.64015,1.6395,1.63995,43900000.0
2008-05-27 11:11:00,1.63995,1.63995,1.6393,1.6397,35300000.0
2008-05-27 11:12:00,1.6397,1.6397,1.6394,1.6395,24000000.0
2008-05-27 11:13:00,1.6395,1.6395,1.6393,1.6393,10000000.0
2008-05-27 11:14:00,1.6393,1.6393,1.6386,1.6388,31300000.0
2008-05-27 11:15:00,1.63885,1.63925,1.6388,1.63915,19300000.0
2008-05-27 11:16:00,1.63925,1.6394,1.63915,1.6392,12000000.0
2008-05-27 11:17:00,1.63925,1.6395,1.6392,1.63945,19700000.0
2008-05-27 11:18:00,1.6394,1.6394,1.63915,1.6392,12600000.0
2008-05-27 11:19:00,1.63915,1.63925,1.63905,1.63915,6600000.0
2008-05-27 11:20:00,1.63925,1.6399,1.63915,1.6395,19900000.0
2008-05-27 11:21:00,1.6395,1.6395,1.639,1.63925,30200000.0
2008-05-27 11:22:00,1.63915,1.6394,1.63905,1.63915,18600000.0
2008-05-27 11:23:00,1.6391,1.63945,1.6391,1.63945,10900000.0
2008-05-27 11:24:00,1.63945,1.6396,1.63935,1.63945,13100000.0
2008-05-27 11:25:00,1.6395,1.6397,1.6394,1.6394,17500000.0
2008-05-27 11:26:00,1.6394,1.6395,1.6392,1.6392,8800000.0
2008-05-27 11:27:00,1.6391,1.63935,1.6391,1.63915,13000000.0
2008-05-27 11:28:00,1.6392,1.63965,1.63915,1.63925,22500000.0
2008-05-27 11:29:00,1.6393,1.6393,1.63905,1.63915,20000000.0
2008-05-27 11:30:00,1.6392,1.63935,1.63875,1.63925,34700000.0
2008-05-27 11:31:00,1.63925,1.6396,1.63915,1.6396,17300000.0
2008-05-27 11:32:00,1.6396,1.6403,1.6395,1.63975,22800000.0
2008-05-27 11:33:00,1.6399,1.63995,1.63955,1.6398,17600000.0
2008-05-27 11:34:00,1.6397,1.6403,1.6397,1.6403,18500000.0
2008-05-27 11:35:00,1.6403,1.6403,1.6401,1.6401,12900000.0
2008-05-27 11:36:00,1.64005,1.6401,1.64,1.64,9400000.0
2008-05-27 11:37:00,1.64,1.64,1.6396,1.63985,13500000.0
2008-05-27 11:38:00,1.6398,1.64,1.6397,1.6399,20000000.0
2008-05-27 11:39:00,1.6399,1.64,1.63985,1.63985,6900000.0
2008-05-27 11:40:00,1.6399,1.64025,1.6399,1.64015,9900000.0
2008-05-27 11:41:00,1.64,1.6403,1.64,1.6402,4200000.0
2008-05-27 11:42:00,1.6403,1.64035,1.6401,1.64015,13800000.0
2008-05-27 11:43:00,1.6401,1.6401,1.63985,1.63995,11500000.0
2008-05-27 11:44:00,1.6399,1.64,1.63975,1.63985,7900000.0
2008-05-27 11:45:00,1.6398,1.63985,1.6395,1.6395,13300000.0
2008-05-27 11:46:00,1.63955,1.6398,1.6395,1.63975,12300000.0
2008-05-27 11:47:00,1.63975,1.6399,1.63945,1.6398,16300000.0
2008-05-27 11:48:00,1.6398,1.63995,1.6397,1.63975,4400000.0
2008-05-27 11:49:00,1.63985,1.63995,1.63965,1.63985,15500000.0
2008-05-27 11:50:00,1.6398,1.6399,1.6395,1.6396,14100000.0
2008-05-27 11:51:00,1.63965,1.6397,1.63925,1.6395,19600000.0
2008-05-27 11:52:00,1.63945,1.63965,1.63935,1.6394,20800000.0
2008-05-27 11:53:00,1.6394,1.6398,1.6394,1.63975,27300000.0
2008-05-27 11:54:00,1.6398,1.6398,1.6396,1.6396,11100000.0
2008-05-27 11:55:00,1.6396,1.6396,1.6392,1.63935,14200000.0
2008-05-27 11:56:00,1.63945,1.63955,1.6394,1.6394,10600000.0
2008-05-27 11:57:00,1.6394,1.6395,1.63925,1.6393,9100000.0
2008-05-27 11:58:00,1.6393,1.63935,1.63895,1.63895,9700000.0
2008-05-27 11:59:00,1.63905,1.6395,1.6387,1.6387,28300000.0
2008-05-27 12:00:00,1.6387,1.63935,1.6387,1.63925,33600000.0
2008-05-27 12:01:00,1.63925,1.6394,1.63865,1.63905,20500000.0
2008-05-27 12:02:00,1.63915,1.63925,1.6387,1.6387,18700000.0
2008-05-27 12:03:00,1.6386,1.6389,1.63835,1.63855,20400000.0
2008-05-27 12:04:00,1.63855,1.63855,1.63795,1.6382,16900000.0
2008-05-27 12:05:00,1.6383,1.6383,1.6374,1.6381,43900000.0
2008-05-27 12:06:00,1.63815,1.63845,1.6381,1.63825,16800000.0
2008-05-27 12:07:00,1.6383,1.63855,1.63825,1.63835,17400000.0
2008-05-27 12:08:00,1.6384,1.63845,1.63825,1.63835,6900000.0
2008-05-27 12:09:00,1.63825,1.6389,1.63825,1.63875,14900000.0
2008-05-27 12:10:00,1.6389,1.63915,1.6386,1.63865,23500000.0
2008-05-27 12:11:00,1.63875,1.6388,1.6384,1.63845,22900000.0
2008-05-27 12:12:00,1.6384,1.63855,1.63835,1.6384,12900000.0
2008-05-27 12:13:00,1.63845,1.6385,1.6383,1.6385,6900000.0
2008-05-27 12:14:00,1.6385,1.63855,1.6381,1.6382,20800000.0
2008-05-27 12:15:00,1.6383,1.63845,1.63815,1.63835,6000000.0
2008-05-27 12:16:00,1.6384,1.63845,1.63815,1.6383,14100000.0
2008-05-27 12:17:00,1.63825,1.6385,1.63825,1.6385,11200000.0
2008-05-27 12:18:00,1.6386,1.63875,1.63845,1.63865,15300000.0
2008-05-27 12:19:00,1.6386,1.63865,1.6379,1.6381,22400000.0
2008-05-27 12:20:00,1.638,1.63855,1.638,1.63835,20400000.0
2008-05-27 12:21:00,1.63835,1.6387,1.6381,1.63825,20800000.0
2008-05-27 12:22:00,1.63825,1.6384,1.63805,1.6384,19300000.0
2008-05-27 12:23:00,1.63835,1.63845,1.63805,1.63825,19200000.0
2008-05-27 12:24:00,1.63825,1.6384,1.6381,1.6381,20100000.0
2008-05-27 12:25:00,1.6381,1.6381,1.6378,1.63795,15300000.0
2008-05-27 12:26:00,1.6379,1.6382,1.63785,1.638,23500000.0
2008-05-27 12:27:00,1.638,1.638,1.6377,1.6377,10700000.0
2008-05-27 12:28:00,1.63765,1.6379,1.63745,1.6376,24800000.0
2008-05-27 12:29:00,1.63765,1.6377,1.6375,1.63755,12800000.0
2008-05-27 12:30:00,1.6375,1.63755,1.63725,1.6374,7900000.0
2008-05-27 12:31:00,1.6374,1.6374,1.63705,1.63715,10000000.0
2008-05-27 12:32:00,1.6372,1.6373,1.6368,1.6372,12800000.0
2008-05-27 12:33:00,1.63715,1.6376,1.63695,1.6375,25800000.0
2008-05-27 12:34:00,1.6374,1.63775,1.6374,1.63775,6400000.0
2008-05-27 12:35:00,1.6377,1.63775,1.63755,1.63775,8800000.0
2008-05-27 12:36:00,1.63785,1.6379,1.6377,1.63785,4900000.0
2008-05-27 12:37:00,1.63775,1.6379,1.63765,1.6379,4000000.0
2008-05-27 12:38:00,1.63785,1.63805,1.6378,1.6379,5800000.0
2008-05-27 12:39:00,1.63805,1.6384,1.63795,1.6383,9900000.0
2008-05-27 12:40:00,1.63825,1.63845,1.63805,1.63815,19200000.0
2008-05-27 12:41:00,1.63825,1.6384,1.6382,1.63835,17700000.0
2008-05-27 12:42:00,1.6384,1.6384,1.63825,1.6384,4200000.0
2008-05-27 12:43:00,1.6384,1.63845,1.6381,1.63845,11000000.0
2008-05-27 12:44:00,1.63845,1.63855,1.63825,1.63845,13900000.0
2008-05-27 12:45:00,1.63845,1.6385,1.63805,1.63815,11900000.0
2008-05-27 12:46:00,1.6381,1.6384,1.63795,1.63815,10900000.0
2008-05-27 12:47:00,1.6381,1.63825,1.6379,1.6382,9000000.0
2008-05-27 12:48:00,1.63825,1.6385,1.63825,1.63835,8100000.0
2008-05-27 12:49:00,1.6382,1.63845,1.6381,1.63835,6100000.0
2008-05-27 12:50:00,1.6383,1.63855,1.6382,1.63845,8800000.0
2008-05-27 12:51:00,1.6385,1.6387,1.63845,1.6385,22600000.0
2008-05-27 12:52:00,1.63845,1.6385,1.6383,1.6383,5500000.0
2008-05-27 12:53:00,1.63855,1.63875,1.63845,1.6386,13800000.0
2008-05-27 12:54:00,1.6386,1.63905,1.6385,1.63905,22000000.0
2008-05-27 12:55:00,1.63905,1.63915,1.6388,1.6388,20200000.0
2008-05-27 12:56:00,1.6388,1.6388,1.63835,1.63845,18100000.0
2008-05-27 12:57:00,1.6384,1.6387,1.6384,1.6387,18400000.0
2008-05-27 12:58:00,1.63865,1.6388,1.63855,1.6386,12900000.0
2008-05-27 12:59:00,1.63855,1.63905,1.63855,1.63875,21700000.0
2008-05-27 13:00:00,1.6388,1.63955,1.6387,1.63945,25200000.0
2008-05-27 13:01:00,1.6393,1.6393,1.6389,1.6389,21200000.0
2008-05-27 13:02:00,1.63885,1.6395,1.6388,1.6391,41000000.0
2008-05-27 13:03:00,1.6391,1.6393,1.63885,1.6393,33900000.0
2008-05-27 13:04:00,1.6393,1.63965,1.6392,1.63925,21100000.0
2008-05-27 13:05:00,1.63925,1.63925,1.63905,1.63925,11800000.0
2008-05-27 13:06:00,1.63915,1.63915,1.63905,1.63915,8200000.0
2008-05-27 13:07:00,1.6392,1.63925,1.63905,1.63905,12300000.0
2008-05-27 13:08:00,1.6391,1.63925,1.6386,1.63865,14400000.0
2008-05-27 13:09:00,1.6386,1.63865,1.63825,1.6384,18300000.0
2008-05-27 13:10:00,1.6384,1.63885,1.6384,1.6388,16900000.0
2008-05-27 13:11:00,1.6388,1.6389,1.6387,1.6389,10200000.0
2008-05-27 13:12:00,1.6389,1.639,1.6386,1.6386,10200000.0
2008-05-27 13:13:00,1.6386,1.6387,1.6382,1.6382,19300000.0
2008-05-27 13:14:00,1.6383,1.6383,1.6381,1.6383,7400000.0
2008-05-27 13:15:00,1.6384,1.6386,1.6384,1.6386,3800000.0
2008-05-27 13:16:00,1.6387,1.6388,1.63855,1.63855,11000000.0
2008-05-27 13:17:00,1.63845,1.6386,1.63825,1.63835,20000000.0
2008-05-27 13:18:00,1.6383,1.63845,1.63815,1.63835,13100000.0
2008-05-27 13:19:00,1.6383,1.6386,1.6383,1.6386,15200000.0
2008-05-27 13:20:00,1.63865,1.63925,1.63865,1.63925,25600000.0
2008-05-27 13:21:00,1.63925,1.63985,1.63925,1.6394,33000000.0
2008-05-27 13:22:00,1.63935,1.6395,1.6391,1.6391,18000000.0
2008-05-27 13:23:00,1.6391,1.6392,1.63905,1.63905,5100000.0
2008-05-27 13:24:00,1.63905,1.6393,1.6387,1.63875,30300000.0
2008-05-27 13:25:00,1.6388,1.6388,1.63855,1.63855,7900000.0
2008-05-27 13:26:00,1.63865,1.63915,1.63865,1.63905,16300000.0
2008-05-27 13:27:00,1.6392,1.6392,1.63905,1.6392,13900000.0
2008-05-27 13:28:00,1.63915,1.63965,1.6391,1.6393,12200000.0
2008-05-27 13:29:00,1.6393,1.63965,1.63905,1.63965,16500000.0
2008-05-27 13:30:00,1.6397,1.63975,1.6393,1.63955,22200000.0
2008-05-27 13:31:00,1.6395,1.6396,1.63935,1.6395,8400000.0
2008-05-27 13:32:00,1.63945,1.63945,1.6388,1.639,57800000.0
2008-05-27 13:33:00,1.6389,1.63955,1.6388,1.63955,16400000.0
2008-05-27 13:34:00,1.63955,1.6397,1.6389,1.6389,22700000.0
2008-05-27 13:35:00,1.63895,1.639,1.63865,1.63885,7400000.0
2008-05-27 13:36:00,1.6389,1.6391,1.6388,1.63895,17000000.0
2008-05-27 13:37:00,1.639,1.63905,1.63885,1.63905,4800000.0
2008-05-27 13:38:00,1.639,1.63905,1.63855,1.63875,16600000.0
2008-05-27 13:39:00,1.6387,1.63885,1.63865,1.6388,10800000.0
2008-05-27 13:40:00,1.6387,1.6387,1.6383,1.63845,15400000.0
2008-05-27 13:41:00,1.6385,1.63885,1.6384,1.63875,16300000.0
2008-05-27 13:42:00,1.63865,1.63895,1.63865,1.6388,11500000.0
2008-05-27 13:43:00,1.63875,1.6388,1.6386,1.6386,4500000.0
2008-05-27 13:44:00,1.6385,1.6386,1.63795,1.63795,26100000.0
2008-05-27 13:45:00,1.63795,1.6381,1.6375,1.63765,21900000.0
2008-05-27 13:46:00,1.6377,1.6379,1.63725,1.63785,29100000.0
2008-05-27 13:47:00,1.63785,1.63785,1.6374,1.6374,6600000.0
2008-05-27 13:48:00,1.63745,1.6376,1.63705,1.6373,32400000.0
2008-05-27 13:49:00,1.63725,1.638,1.63715,1.6379,20800000.0
2008-05-27 13:50:00,1.63795,1.6382,1.6371,1.6371,23200000.0
2008-05-27 13:51:00,1.63715,1.6375,1.637,1.63735,21100000.0
2008-05-27 13:52:00,1.63725,1.6375,1.6371,1.63725,15400000.0
2008-05-27 13:53:00,1.6373,1.6373,1.6371,1.63715,16500000.0
2008-05-27 13:54:00,1.63715,1.63735,1.63705,1.63725,7300000.0
2008-05-27 13:55:00,1.6372,1.6372,1.6369,1.6371,10700000.0
2008-05-27 13:56:00,1.63715,1.6372,1.63705,1.63705,2700000.0
2008-05-27 13:57:00,1.63705,1.63725,1.63685,1.6371,12900000.0
2008-05-27 13:58:00,1.63705,1.63715,1.6369,1.63705,7500000.0
2008-05-27 13:59:00,1.63715,1.6374,1.6371,1.6372,20100000.0
2008-05-27 14:00:00,1.6371,1.6372,1.63705,1.6371,9600000.0
2008-05-27 14:01:00,1.6372,1.6374,1.6371,1.6372,13800000.0
2008-05-27 14:02:00,1.6373,1.6374,1.637,1.6373,12000000.0
2008-05-27 14:03:00,1.63735,1.63735,1.63715,1.6372,5100000.0
2008-05-27 14:04:00,1.63715,1.63755,1.63705,1.63735,21600000.0
2008-05-27 14:05:00,1.63735,1.6375,1.63725,1.6374,8100000.0
2008-05-27 14:06:00,1.63735,1.6374,1.63735,1.63735,4500000.0
2008-05-27 14:07:00,1.63735,1.63735,1.63725,1.6373,5100000.0
2008-05-27 14:08:00,1.63725,1.63735,1.6371,1.63735,8200000.0
2008-05-27 14:09:00,1.6373,1.63735,1.6367,1.63675,17200000.0
2008-05-27 14:10:00,1.6367,1.6368,1.63625,1.63625,17100000.0
2008-05-27 14:11:00,1.63615,1.63645,1.63605,1.63635,26200000.0
2008-05-27 14:12:00,1.6363,1.6368,1.6363,1.6366,23200000.0
2008-05-27 14:13:00,1.6367,1.63685,1.63655,1.63675,13500000.0
2008-05-27 14:14:00,1.6367,1.6372,1.63665,1.63705,14800000.0
2008-05-27 14:15:00,1.6371,1.6371,1.6365,1.6367,15300000.0
2008-05-27 14:16:00,1.6369,1.63715,1.6368,1.637,18100000.0
2008-05-27 14:17:00,1.6371,1.6373,1.63655,1.63665,35600000.0
2008-05-27 14:18:00,1.63655,1.63715,1.6364,1.63705,22800000.0
2008-05-27 14:19:00,1.63705,1.63725,1.63675,1.63675,19900000.0
2008-05-27 14:20:00,1.63675,1.63695,1.63675,1.6369,9100000.0
2008-05-27 14:21:00,1.63685,1.637,1.63665,1.63685,16400000.0
2008-05-27 14:22:00,1.63675,1.63695,1.63665,1.63695,9300000.0
2008-05-27 14:23:00,1.6369,1.6369,1.6365,1.63665,14100000.0
2008-05-27 14:24:00,1.63675,1.6368,1.63645,1.6366,18400000.0
2008-05-27 14:25:00,1.63655,1.63655,1.6362,1.6365,12400000.0
2008-05-27 14:26:00,1.63645,1.6366,1.63635,1.6366,22300000.0
2008-05-27 14:27:00,1.63665,1.637,1.63655,1.6368,14400000.0
2008-05-27 14:28:00,1.63675,1.6369,1.63665,1.63685,12000000.0
2008-05-27 14:29:00,1.637,1.6371,1.63665,1.63695,18200000.0
2008-05-27 14:30:00,1.637,1.6376,1.6368,1.6368,28100000.0
2008-05-27 14:31:00,1.63675,1.63685,1.63625,1.6363,16100000.0
2008-05-27 14:32:00,1.63635,1.63685,1.6363,1.63675,16400000.0
2008-05-27 14:33:00,1.6368,1.6371,1.63675,1.637,9500000.0
2008-05-27 14:34:00,1.63695,1.63745,1.63685,1.6371,27400000.0
2008-05-27 14:35:00,1.63705,1.63755,1.63665,1.63705,22400000.0
2008-05-27 14:36:00,1.63705,1.6373,1.63655,1.63705,24800000.0
2008-05-27 14:37:00,1.637,1.6373,1.6368,1.6368,22600000.0
2008-05-27 14:38:00,1.63675,1.6368,1.6366,1.63675,8700000.0
2008-05-27 14:39:00,1.63665,1.63685,1.63665,1.6368,7000000.0
2008-05-27 14:40:00,1.6369,1.6369,1.6357,1.6357,45800000.0
2008-05-27 14:41:00,1.6357,1.6361,1.63545,1.636,65400000.0
2008-05-27 14:42:00,1.6359,1.6361,1.63565,1.6357,24100000.0
2008-05-27 14:43:00,1.63565,1.63635,1.6356,1.6361,46900000.0
2008-05-27 14:44:00,1.6361,1.6368,1.6361,1.63635,33300000.0
2008-05-27 14:45:00,1.6363,1.6367,1.63605,1.63605,12900000.0
2008-05-27 14:46:00,1.63615,1.6364,1.63595,1.6363,30000000.0
2008-05-27 14:47:00,1.63625,1.6365,1.63595,1.6364,15400000.0
2008-05-27 14:48:00,1.6364,1.63645,1.63605,1.63615,19700000.0
2008-05-27 14:49:00,1.6362,1.63645,1.6359,1.6361,31400000.0
2008-05-27 14:50:00,1.63615,1.6362,1.63585,1.6359,21100000.0
2008-05-27 14:51:00,1.63595,1.6362,1.6357,1.6361,27300000.0
2008-05-27 14:52:00,1.636,1.6362,1.63595,1.636,15900000.0
2008-05-27 14:53:00,1.63595,1.63615,1.63595,1.63615,12600000.0
2008-05-27 14:54:00,1.6361,1.63625,1.63575,1.6362,15900000.0
2008-05-27 14:55:00,1.63625,1.6367,1.63585,1.63665,23100000.0
2008-05-27 14:56:00,1.63655,1.63665,1.6363,1.6363,13000000.0
2008-05-27 14:57:00,1.63635,1.6364,1.63565,1.6357,19600000.0
2008-05-27 14:58:00,1.6357,1.6359,1.6352,1.63585,33000000.0
2008-05-27 14:59:00,1.63575,1.6362,1.63565,1.6361,15000000.0
2008-05-27 15:00:00,1.636,1.6367,1.636,1.63605,33400000.0
2008-05-27 15:01:00,1.6361,1.6361,1.63515,1.6355,82300000.0
2008-05-27 15:02:00,1.6355,1.63575,1.635,1.635,85700000.0
2008-05-27 15:03:00,1.63505,1.6354,1.6346,1.6348,75800000.0
2008-05-27 15:04:00,1.63475,1.6351,1.6342,1.6347,106300000.0
2008-05-27 15:05:00,1.6346,1.6351,1.63445,1.63475,38700000.0
2008-05-27 15:06:00,1.63465,1.63475,1.6343,1.63445,36900000.0
2008-05-27 15:07:00,1.6345,1.6354,1.6344,1.6354,41100000.0
2008-05-27 15:08:00,1.6355,1.6361,1.6352,1.6358,56500000.0
2008-05-27 15:09:00,1.6359,1.6361,1.6356,1.6358,30700000.0
2008-05-27 15:10:00,1.63575,1.63615,1.6356,1.63605,47200000.0
2008-05-27 15:11:00,1.6361,1.63645,1.63595,1.63625,34900000.0
2008-05-27 15:12:00,1.6362,1.63635,1.636,1.6362,15500000.0
2008-05-27 15:13:00,1.63615,1.6363,1.636,1.6363,18900000.0
2008-05-27 15:14:00,1.6364,1.63665,1.636,1.63665,22800000.0
2008-05-27 15:15:00,1.6367,1.6369,1.6362,1.6364,49100000.0
2008-05-27 15:16:00,1.6364,1.6364,1.6356,1.6356,63000000.0
2008-05-27 15:17:00,1.6356,1.6358,1.6353,1.63565,33100000.0
2008-05-27 15:18:00,1.6356,1.6359,1.6355,1.63555,27300000.0
2008-05-27 15:19:00,1.63565,1.6361,1.63555,1.6361,24200000.0
2008-05-27 15:20:00,1.6363,1.6363,1.6357,1.63595,36500000.0
2008-05-27 15:21:00,1.6362,1.63665,1.63575,1.6365,44200000.0
2008-05-27 15:22:00,1.6366,1.63685,1.63635,1.6365,35400000.0
2008-05-27 15:23:00,1.63655,1.6369,1.6365,1.6365,27000000.0
2008-05-27 15:24:00,1.63645,1.6365,1.6357,1.6359,57100000.0
2008-05-27 15:25:00,1.63595,1.6362,1.6357,1.6358,41800000.0
2008-05-27 15:26:00,1.6358,1.6361,1.63565,1.636,26200000.0
2008-05-27 15:27:00,1.63605,1.6362,1.6359,1.63615,19600000.0
2008-05-27 15:28:00,1.63605,1.63635,1.6359,1.63615,18300000.0
2008-05-27 15:29:00,1.63625,1.63645,1.636,1.63635,11600000.0
2008-05-27 15:30:00,1.63625,1.63625,1.63565,1.6361,35600000.0
2008-05-27 15:31:00,1.6361,1.63625,1.6359,1.63595,15400000.0
2008-05-27 15:32:00,1.6359,1.63605,1.63585,1.63595,15400000.0
2008-05-27 15:33:00,1.6359,1.6364,1.6359,1.6364,19900000.0
2008-05-27 15:34:00,1.6364,1.6364,1.63585,1.63605,25500000.0
2008-05-27 15:35:00,1.63605,1.63605,1.63555,1.63585,24200000.0
2008-05-27 15:36:00,1.63585,1.636,1.6356,1.63565,30600000.0
2008-05-27 15:37:00,1.63575,1.636,1.63525,1.63535,28900000.0
2008-05-27 15:38:00,1.63545,1.63615,1.63545,1.63595,20400000.0
2008-05-27 15:39:00,1.6359,1.63655,1.6358,1.63625,26500000.0
2008-05-27 15:40:00,1.63635,1.6367,1.63635,1.63645,19700000.0
2008-05-27 15:41:00,1.6365,1.63695,1.63635,1.63695,24300000.0
2008-05-27 15:42:00,1.63695,1.63705,1.63665,1.63675,18800000.0
2008-05-27 15:43:00,1.63675,1.6368,1.63645,1.63655,21000000.0
2008-05-27 15:44:00,1.6366,1.6367,1.6363,1.6363,15000000.0
2008-05-27 15:45:00,1.63625,1.63625,1.6358,1.6361,25600000.0
2008-05-27 15:46:00,1.63615,1.63665,1.636,1.63665,42600000.0
2008-05-27 15:47:00,1.63665,1.63675,1.636,1.63655,39900000.0
2008-05-27 15:48:00,1.6365,1.6371,1.63645,1.63695,27600000.0
2008-05-27 15:49:00,1.63695,1.63745,1.63685,1.63725,21900000.0
2008-05-27 15:50:00,1.63715,1.63755,1.637,1.6375,27100000.0
2008-05-27 15:51:00,1.63755,1.638,1.6374,1.6379,29500000.0
2008-05-27 15:52:00,1.6379,1.638,1.63755,1.63765,15500000.0
2008-05-27 15:53:00,1.6377,1.6377,1.6373,1.6373,18600000.0
2008-05-27 15:54:00,1.63735,1.6375,1.6372,1.63735,14400000.0
2008-05-27 15:55:00,1.6374,1.6375,1.63695,1.6371,18900000.0
2008-05-27 15:56:00,1.63705,1.6371,1.6366,1.6366,21700000.0
2008-05-27 15:57:00,1.63665,1.63665,1.63645,1.6365,9900000.0
2008-05-27 15:58:00,1.6364,1.63735,1.6363,1.63735,24000000.0
2008-05-27 15:59:00,1.63725,1.63785,1.6367,1.637,78300000.0
2008-05-27 16:00:00,1.6373,1.63815,1.63685,1.63705,203600000.0
2008-05-27 16:01:00,1.63715,1.6374,1.63675,1.6371,69600000.0
2008-05-27 16:02:00,1.6372,1.6372,1.63605,1.63615,108900000.0
2008-05-27 16:03:00,1.63625,1.6365,1.6357,1.6358,90500000.0
2008-05-27 16:04:00,1.63575,1.6364,1.6356,1.6364,42100000.0
2008-05-27 16:05:00,1.63635,1.63735,1.63615,1.63705,34200000.0
2008-05-27 16:06:00,1.637,1.6371,1.6364,1.63685,58800000.0
2008-05-27 16:07:00,1.63695,1.6371,1.6366,1.63685,29700000.0
2008-05-27 16:08:00,1.6369,1.63725,1.63655,1.6369,49700000.0
2008-05-27 16:09:00,1.6369,1.6374,1.6366,1.6373,36800000.0
2008-05-27 16:10:00,1.6374,1.63745,1.63665,1.637,42900000.0
2008-05-27 16:11:00,1.63705,1.63745,1.63705,1.63745,35200000.0
2008-05-27 16:12:00,1.63725,1.63735,1.6368,1.6369,41200000.0
2008-05-27 16:13:00,1.6369,1.63755,1.6369,1.63755,28900000.0
2008-05-27 16:14:00,1.63765,1.63775,1.63725,1.6374,46200000.0
2008-05-27 16:15:00,1.63735,1.6379,1.63725,1.6379,32800000.0
2008-05-27 16:16:00,1.63795,1.63795,1.6373,1.63745,36300000.0
2008-05-27 16:17:00,1.6375,1.6376,1.63725,1.63745,28800000.0
2008-05-27 16:18:00,1.6374,1.63775,1.6373,1.6376,21900000.0
2008-05-27 16:19:00,1.63765,1.63785,1.6371,1.63775,45800000.0
2008-05-27 16:20:00,1.63775,1.63815,1.63735,1.63815,34700000.0
2008-05-27 16:21:00,1.63805,1.6383,1.63775,1.6378,53300000.0
2008-05-27 16:22:00,1.6378,1.6382,1.63765,1.63815,29400000.0
2008-05-27 16:23:00,1.63825,1.63845,1.63725,1.63765,43200000.0
2008-05-27 16:24:00,1.63765,1.63785,1.63675,1.63705,40100000.0
2008-05-27 16:25:00,1.63705,1.6376,1.63695,1.63755,22800000.0
2008-05-27 16:26:00,1.6376,1.6383,1.63755,1.63785,25000000.0
2008-05-27 16:27:00,1.63775,1.6378,1.63715,1.63725,36000000.0
2008-05-27 16:28:00,1.6373,1.63755,1.63695,1.63705,37300000.0
2008-05-27 16:29:00,1.6371,1.63765,1.63705,1.63745,28000000.0
2008-05-27 16:30:00,1.63745,1.63765,1.63725,1.63725,28300000.0
2008-05-27 16:31:00,1.6373,1.63765,1.6371,1.6374,23000000.0
2008-05-27 16:32:00,1.6374,1.63785,1.6372,1.6374,109200000.0
2008-05-27 16:33:00,1.63735,1.63765,1.637,1.63755,28000000.0
2008-05-27 16:34:00,1.63755,1.6379,1.63735,1.6379,19900000.0
2008-05-27 16:35:00,1.6378,1.6378,1.63715,1.63755,19700000.0
2008-05-27 16:36:00,1.63745,1.63815,1.63745,1.63785,32100000.0
2008-05-27 16:37:00,1.63785,1.63825,1.63765,1.63805,18100000.0
2008-05-27 16:38:00,1.6382,1.6386,1.63815,1.63815,19500000.0
2008-05-27 16:39:00,1.63825,1.63845,1.63815,1.63825,26100000.0
2008-05-27 16:40:00,1.6383,1.63865,1.6382,1.6384,21800000.0
2008-05-27 16:41:00,1.63835,1.63875,1.63835,1.63875,15500000.0
2008-05-27 16:42:00,1.63875,1.63885,1.6383,1.63855,31300000.0
2008-05-27 16:43:00,1.63855,1.63875,1.63835,1.6386,10800000.0
2008-05-27 16:44:00,1.63875,1.63875,1.63815,1.63855,25400000.0
2008-05-27 16:45:00,1.6386,1.63875,1.63805,1.63815,29800000.0
2008-05-27 16:46:00,1.63815,1.63825,1.6377,1.63785,23200000.0
2008-05-27 16:47:00,1.63785,1.63875,1.63785,1.63815,54200000.0
2008-05-27 16:48:00,1.63815,1.63815,1.63765,1.63805,29000000.0
2008-05-27 16:49:00,1.63805,1.63825,1.63795,1.63805,37000000.0
2008-05-27 16:50:00,1.638,1.6381,1.63775,1.6381,22500000.0
2008-05-27 16:51:00,1.63815,1.6383,1.63785,1.63795,53300000.0
2008-05-27 16:52:00,1.6379,1.6382,1.6379,1.63805,22400000.0
2008-05-27 16:53:00,1.63805,1.6383,1.63785,1.63785,19200000.0
2008-05-27 16:54:00,1.63795,1.63795,1.63765,1.63765,26100000.0
2008-05-27 16:55:00,1.63775,1.63785,1.63735,1.63755,39900000.0
2008-05-27 16:56:00,1.6375,1.6375,1.637,1.63715,16100000.0
2008-05-27 16:57:00,1.63705,1.63735,1.637,1.6372,23300000.0
2008-05-27 16:58:00,1.63735,1.63735,1.63675,1.63725,15100000.0
2008-05-27 16:59:00,1.63725,1.63775,1.63675,1.6376,51100000.0
2008-05-27 17:00:00,1.63765,1.63765,1.63695,1.63725,48000000.0
2008-05-27 17:01:00,1.6373,1.63775,1.6371,1.6376,27400000.0
2008-05-27 17:02:00,1.63755,1.63755,1.6373,1.63735,21500000.0
2008-05-27 17:03:00,1.63735,1.63745,1.63705,1.6372,55300000.0
2008-05-27 17:04:00,1.63715,1.63755,1.6371,1.63755,30700000.0
2008-05-27 17:05:00,1.6376,1.63805,1.63755,1.63805,22700000.0
2008-05-27 17:06:00,1.63815,1.63875,1.6381,1.63835,28300000.0
2008-05-27 17:07:00,1.63845,1.6394,1.63845,1.63935,21500000.0
2008-05-27 17:08:00,1.63935,1.6398,1.63905,1.6392,29900000.0
2008-05-27 17:09:00,1.63915,1.63945,1.63885,1.63895,45600000.0
2008-05-27 17:10:00,1.639,1.63955,1.6389,1.6394,40100000.0
2008-05-27 17:11:00,1.6394,1.63955,1.63905,1.63905,39100000.0
2008-05-27 17:12:00,1.6391,1.63945,1.6386,1.6388,45700000.0
2008-05-27 17:13:00,1.63885,1.6389,1.63835,1.63835,26400000.0
2008-05-27 17:14:00,1.63845,1.6386,1.63805,1.63835,64200000.0
2008-05-27 17:15:00,1.6384,1.63875,1.63835,1.63845,24900000.0
2008-05-27 17:16:00,1.63815,1.63825,1.63785,1.63815,16900000.0
2008-05-27 17:17:00,1.6382,1.63835,1.63805,1.63805,17000000.0
2008-05-27 17:18:00,1.6381,1.63855,1.63805,1.63815,20800000.0
2008-05-27 17:19:00,1.63805,1.63825,1.63765,1.63775,22400000.0
2008-05-27 17:20:00,1.6378,1.63795,1.63775,1.63785,15700000.0
2008-05-27 17:21:00,1.63795,1.6381,1.63785,1.6381,5400000.0
2008-05-27 17:22:00,1.63815,1.6382,1.638,1.638,5600000.0
2008-05-27 17:23:00,1.638,1.638,1.63725,1.63745,24600000.0
2008-05-27 17:24:00,1.63755,1.63765,1.63705,1.6375,25100000.0
2008-05-27 17:25:00,1.6377,1.6381,1.63755,1.63795,35900000.0
2008-05-27 17:26:00,1.63805,1.63805,1.63785,1.63785,21900000.0
2008-05-27 17:27:00,1.63785,1.63785,1.63735,1.63745,19900000.0
2008-05-27 17:28:00,1.63745,1.63775,1.6374,1.6375,34900000.0
2008-05-27 17:29:00,1.63745,1.63765,1.63745,1.63765,7800000.0
2008-05-27 17:30:00,1.6376,1.6388,1.6376,1.6385,20500000.0
2008-05-27 17:31:00,1.63845,1.63905,1.6384,1.63845,11600000.0
2008-05-27 17:32:00,1.6385,1.63885,1.63835,1.6388,12200000.0
2008-05-27 17:33:00,1.63875,1.63895,1.63875,1.63885,17100000.0
2008-05-27 17:34:00,1.63885,1.63895,1.6386,1.63885,34600000.0
2008-05-27 17:35:00,1.6389,1.6389,1.6385,1.6386,13100000.0
2008-05-27 17:36:00,1.63855,1.63875,1.63855,1.63865,6100000.0
2008-05-27 17:37:00,1.6385,1.63855,1.63835,1.6384,28700000.0
2008-05-27 17:38:00,1.63845,1.63875,1.63805,1.63855,20800000.0
2008-05-27 17:39:00,1.6384,1.63905,1.6384,1.63905,21800000.0
2008-05-27 17:40:00,1.63905,1.63945,1.63895,1.63905,67100000.0
2008-05-27 17:41:00,1.63915,1.6396,1.63895,1.63945,36900000.0
2008-05-27 17:42:00,1.6395,1.63975,1.63935,1.6394,34900000.0
2008-05-27 17:43:00,1.6396,1.6399,1.63945,1.63985,39300000.0
2008-05-27 17:44:00,1.63985,1.64055,1.63985,1.64055,32300000.0
2008-05-27 17:45:00,1.64045,1.64065,1.64005,1.64025,23900000.0
2008-05-27 17:46:00,1.6403,1.64065,1.6403,1.64035,28100000.0
2008-05-27 17:47:00,1.64025,1.64065,1.64,1.64065,32900000.0
2008-05-27 17:48:00,1.64065,1.64115,1.64055,1.64115,34200000.0
2008-05-27 17:49:00,1.6412,1.64135,1.64045,1.64065,69200000.0
2008-05-27 17:50:00,1.64065,1.64075,1.64045,1.64065,26100000.0
2008-05-27 17:51:00,1.64065,1.64075,1.64035,1.6406,46800000.0
2008-05-27 17:52:00,1.6406,1.6406,1.64035,1.64035,22400000.0
2008-05-27 17:53:00,1.64035,1.64055,1.64035,1.6404,24400000.0
2008-05-27 17:54:00,1.64035,1.64045,1.6403,1.64035,17900000.0
2008-05-27 17:55:00,1.64035,1.64045,1.64025,1.64025,9500000.0
2008-05-27 17:56:00,1.6403,1.64055,1.64025,1.64025,9600000.0
2008-05-27 17:57:00,1.6403,1.64065,1.6402,1.6405,37900000.0
2008-05-27 17:58:00,1.64055,1.6408,1.6405,1.6407,7700000.0
2008-05-27 17:59:00,1.6408,1.6409,1.6403,1.64045,47000000.0
2008-05-27 18:00:00,1.64045,1.6405,1.6403,1.64045,10500000.0
2008-05-27 18:01:00,1.64045,1.64055,1.6402,1.64055,14600000.0
2008-05-27 18:02:00,1.64055,1.64085,1.64045,1.64085,22300000.0
2008-05-27 18:03:00,1.64075,1.64085,1.64055,1.64055,11300000.0
2008-05-27 18:04:00,1.64065,1.64075,1.64035,1.6405,20900000.0
2008-05-27 18:05:00,1.6406,1.64095,1.64045,1.64095,14700000.0
2008-05-27 18:06:00,1.64075,1.64085,1.64025,1.64055,20000000.0
2008-05-27 18:07:00,1.6404,1.64045,1.6401,1.6402,13300000.0
2008-05-27 18:08:00,1.64015,1.6402,1.64005,1.64005,11300000.0
2008-05-27 18:09:00,1.64005,1.64005,1.6398,1.6398,5300000.0
2008-05-27 18:10:00,1.6399,1.63995,1.63975,1.63985,8200000.0
2008-05-27 18:11:00,1.6398,1.63985,1.63975,1.63975,1800000.0
2008-05-27 18:12:00,1.63975,1.63975,1.63965,1.63975,9100000.0
2008-05-27 18:13:00,1.63975,1.63995,1.63975,1.63975,7500000.0
2008-05-27 18:14:00,1.63975,1.6399,1.63975,1.63985,5500000.0
2008-05-27 18:15:00,1.6399,1.63995,1.6399,1.6399,900000.0
2008-05-27 18:16:00,1.63995,1.64025,1.63995,1.64,6900000.0
2008-05-27 18:17:00,1.64005,1.6401,1.6398,1.6398,4100000.0
2008-05-27 18:18:00,1.63985,1.64005,1.6398,1.6398,9200000.0
2008-05-27 18:19:00,1.63975,1.6398,1.63955,1.63955,4900000.0
2008-05-27 18:20:00,1.6395,1.6395,1.6393,1.63945,4000000.0
2008-05-27 18:21:00,1.63945,1.6396,1.6393,1.63945,12900000.0
2008-05-27 18:22:00,1.63935,1.6395,1.63935,1.6394,4800000.0
2008-05-27 18:23:00,1.63935,1.63945,1.6391,1.6392,6000000.0
2008-05-27 18:24:00,1.6391,1.6392,1.6391,1.6391,5700000.0
2008-05-27 18:25:00,1.6392,1.6393,1.63895,1.639,6300000.0
2008-05-27 18:26:00,1.63895,1.639,1.6386,1.6386,14500000.0
2008-05-27 18:27:00,1.6386,1.63875,1.63855,1.63855,4300000.0
2008-05-27 18:28:00,1.6385,1.63865,1.6385,1.63865,16100000.0
2008-05-27 18:29:00,1.6386,1.6387,1.6383,1.6385,16800000.0
2008-05-27 18:30:00,1.6386,1.6386,1.6382,1.6382,12600000.0
2008-05-27 18:31:00,1.63835,1.63865,1.6382,1.63855,14200000.0
2008-05-27 18:32:00,1.6385,1.6386,1.6384,1.6385,8500000.0
2008-05-27 18:33:00,1.63855,1.63865,1.63855,1.6386,6000000.0
2008-05-27 18:34:00,1.6386,1.63865,1.63855,1.6386,2700000.0
2008-05-27 18:35:00,1.63855,1.6387,1.63855,1.6386,2100000.0
2008-05-27 18:36:00,1.63855,1.6387,1.6385,1.6387,3400000.0
2008-05-27 18:37:00,1.63885,1.63905,1.6387,1.63905,10500000.0
2008-05-27 18:38:00,1.639,1.63905,1.63895,1.639,3600000.0
2008-05-27 18:39:00,1.63895,1.63905,1.63885,1.63905,6900000.0
2008-05-27 18:40:00,1.63885,1.6392,1.6388,1.63915,9000000.0
2008-05-27 18:41:00,1.6392,1.6392,1.6389,1.639,5100000.0
2008-05-27 18:42:00,1.63905,1.63925,1.63905,1.6392,5100000.0
2008-05-27 18:43:00,1.63915,1.63925,1.6389,1.63905,4300000.0
2008-05-27 18:44:00,1.63915,1.63915,1.63905,1.6391,2200000.0
2008-05-27 18:45:00,1.6392,1.6394,1.639,1.63915,6600000.0
2008-05-27 18:46:00,1.6392,1.63925,1.63905,1.63915,5000000.0
2008-05-27 18:47:00,1.6391,1.63915,1.63885,1.639,17800000.0
2008-05-27 18:48:00,1.639,1.63915,1.6388,1.63895,9100000.0
2008-05-27 18:49:00,1.63895,1.63895,1.6387,1.63885,10300000.0
2008-05-27 18:50:00,1.63885,1.63895,1.6388,1.63885,4400000.0
2008-05-27 18:51:00,1.6388,1.63925,1.6388,1.63905,26200000.0
2008-05-27 18:52:00,1.63905,1.63905,1.63895,1.639,4300000.0
2008-05-27 18:53:00,1.63905,1.63935,1.63895,1.6391,13100000.0
2008-05-27 18:54:00,1.6391,1.63925,1.63905,1.63925,7600000.0
2008-05-27 18:55:00,1.63925,1.6394,1.63885,1.63885,7300000.0
2008-05-27 18:56:00,1.63885,1.6391,1.63875,1.6391,5400000.0
2008-05-27 18:57:00,1.63905,1.6392,1.6387,1.6388,16900000.0
2008-05-27 18:58:00,1.63875,1.6389,1.63855,1.63855,13200000.0
2008-05-27 18:59:00,1.6386,1.6389,1.6386,1.6389,8300000.0
2008-05-27 19:00:00,1.63875,1.639,1.6387,1.6389,5400000.0
2008-05-27 19:01:00,1.63905,1.63905,1.63855,1.63875,10900000.0
2008-05-27 19:02:00,1.63875,1.63875,1.63855,1.63855,4000000.0
2008-05-27 19:03:00,1.6386,1.6388,1.63845,1.6385,8400000.0
2008-05-27 19:04:00,1.63845,1.6385,1.63825,1.63825,9900000.0
2008-05-27 19:05:00,1.6383,1.63835,1.63825,1.6383,5700000.0
2008-05-27 19:06:00,1.63835,1.63845,1.6383,1.63835,11100000.0
2008-05-27 19:07:00,1.6384,1.6384,1.63825,1.63825,5900000.0
2008-05-27 19:08:00,1.63825,1.63835,1.63815,1.63835,4500000.0
2008-05-27 19:09:00,1.6384,1.63875,1.63835,1.63875,4900000.0
2008-05-27 19:10:00,1.63875,1.63875,1.6386,1.63865,7700000.0
2008-05-27 19:11:00,1.6387,1.6387,1.63865,1.63865,1800000.0
2008-05-27 19:12:00,1.63865,1.63865,1.6383,1.63845,7600000.0
2008-05-27 19:13:00,1.63845,1.63845,1.6382,1.6383,8000000.0
2008-05-27 19:14:00,1.6382,1.6382,1.6382,1.6382,1100000.0
2008-05-27 19:15:00,1.63815,1.6383,1.63795,1.638,4500000.0
2008-05-27 19:16:00,1.6381,1.63815,1.63775,1.63775,4100000.0
2008-05-27 19:17:00,1.6376,1.63765,1.63745,1.6376,6500000.0
2008-05-27 19:18:00,1.63775,1.63795,1.6377,1.6377,3900000.0
2008-05-27 19:19:00,1.63765,1.6377,1.63765,1.6377,2400000.0
2008-05-27 19:20:00,1.63775,1.6378,1.63755,1.6377,7000000.0
2008-05-27 19:21:00,1.6378,1.63795,1.6377,1.63795,2800000.0
2008-05-27 19:22:00,1.6379,1.63795,1.6376,1.63785,3700000.0
2008-05-27 19:23:00,1.6378,1.6382,1.6377,1.6381,4900000.0
2008-05-27 19:24:00,1.63815,1.63845,1.6381,1.63845,2700000.0
2008-05-27 19:25:00,1.63835,1.63835,1.63835,1.63835,1500000.0
2008-05-27 19:26:00,1.63835,1.6395,1.63835,1.6393,16800000.0
2008-05-27 19:27:00,1.63925,1.63925,1.63925,1.63925,900000.0
2008-05-27 19:28:00,1.6392,1.63925,1.6391,1.63925,2300000.0
2008-05-27 19:29:00,1.6391,1.6392,1.6391,1.6391,3200000.0
2008-05-27 19:30:00,1.6392,1.63925,1.63905,1.6392,5100000.0
2008-05-27 19:31:00,1.6393,1.6393,1.63895,1.6393,13400000.0
2008-05-27 19:32:00,1.63925,1.63925,1.63885,1.63885,8700000.0
2008-05-27 19:33:00,1.63895,1.63895,1.63895,1.63895,900000.0
2008-05-27 19:34:00,1.63895,1.63905,1.63885,1.63885,6100000.0
2008-05-27 19:35:00,1.6386,1.6386,1.6386,1.6386,900000.0
2008-05-27 19:36:00,1.6389,1.639,1.6389,1.639,900000.0
2008-05-27 19:37:00,1.63905,1.6392,1.63905,1.6391,3500000.0
2008-05-27 19:38:00,1.63905,1.63925,1.63895,1.6392,4400000.0
2008-05-27 19:39:00,1.63925,1.63925,1.639,1.6391,5700000.0
2008-05-27 19:40:00,1.639,1.6391,1.63895,1.6391,3600000.0
2008-05-27 19:41:00,1.63905,1.6391,1.6389,1.63895,8900000.0
2008-05-27 19:42:00,1.639,1.63915,1.6389,1.63915,8700000.0
2008-05-27 19:43:00,1.63915,1.63925,1.639,1.63925,8500000.0
2008-05-27 19:44:00,1.63935,1.63945,1.63925,1.63935,8800000.0
2008-05-27 19:45:00,1.63935,1.63945,1.6391,1.63915,20600000.0
2008-05-27 19:46:00,1.63915,1.6397,1.6389,1.6395,9500000.0
2008-05-27 19:47:00,1.63965,1.63985,1.6396,1.63985,9800000.0
2008-05-27 19:48:00,1.6399,1.63995,1.63985,1.63985,4500000.0
2008-05-27 19:49:00,1.63995,1.64005,1.6395,1.63985,19000000.0
2008-05-27 19:50:00,1.64005,1.64005,1.6396,1.6399,11300000.0
2008-05-27 19:51:00,1.63995,1.64005,1.6398,1.6398,7600000.0
2008-05-27 19:52:00,1.63985,1.64005,1.6393,1.6393,20000000.0
2008-05-27 19:53:00,1.63945,1.64025,1.63945,1.6401,24000000.0
2008-05-27 19:54:00,1.64005,1.64005,1.6395,1.63995,7400000.0
2008-05-27 19:55:00,1.63995,1.64,1.6396,1.6398,15100000.0
2008-05-27 19:56:00,1.63985,1.63985,1.63955,1.6397,12500000.0
2008-05-27 19:57:00,1.63975,1.6398,1.63955,1.6396,6600000.0
2008-05-27 19:58:00,1.63955,1.64005,1.6395,1.64005,12500000.0
2008-05-27 19:59:00,1.64005,1.64005,1.6397,1.63975,13200000.0
2008-05-27 20:00:00,1.63985,1.6399,1.6392,1.63925,15600000.0
2008-05-27 20:01:00,1.6393,1.63955,1.6393,1.6393,5200000.0
2008-05-27 20:02:00,1.63935,1.63955,1.63895,1.63945,15800000.0
2008-05-27 20:03:00,1.63935,1.63945,1.63905,1.63905,24600000.0
2008-05-27 20:04:00,1.63915,1.63955,1.63905,1.6394,17800000.0
2008-05-27 20:05:00,1.6394,1.63945,1.63915,1.63935,14600000.0
2008-05-27 20:06:00,1.63925,1.6394,1.63925,1.63935,7100000.0
2008-05-27 20:07:00,1.6394,1.6394,1.6389,1.63905,14000000.0
2008-05-27 20:08:00,1.63905,1.6392,1.63885,1.639,12000000.0
2008-05-27 20:09:00,1.63905,1.63905,1.63825,1.63825,11800000.0
2008-05-27 20:10:00,1.6382,1.6386,1.638,1.63835,14400000.0
2008-05-27 20:11:00,1.6383,1.63855,1.63825,1.63845,8300000.0
2008-05-27 20:12:00,1.6384,1.6385,1.6381,1.6383,19600000.0
2008-05-27 20:13:00,1.63815,1.6384,1.638,1.63835,23100000.0
2008-05-27 20:14:00,1.6383,1.63865,1.6378,1.6382,26200000.0
2008-05-27 20:15:00,1.6381,1.63865,1.63785,1.638,24000000.0
2008-05-27 20:16:00,1.63795,1.6386,1.6378,1.6382,19200000.0
2008-05-27 20:17:00,1.63815,1.6384,1.6381,1.63825,12200000.0
2008-05-27 20:18:00,1.6382,1.6384,1.63815,1.6384,11800000.0
2008-05-27 20:19:00,1.63835,1.6384,1.6378,1.6379,11600000.0
2008-05-27 20:20:00,1.63795,1.63805,1.63785,1.63805,13800000.0
2008-05-27 20:21:00,1.63805,1.63825,1.63765,1.63825,33800000.0
2008-05-27 20:22:00,1.6383,1.6384,1.63805,1.63805,9900000.0
2008-05-27 20:23:00,1.6379,1.638,1.6377,1.63795,9100000.0
2008-05-27 20:24:00,1.638,1.6381,1.638,1.63805,3000000.0
2008-05-27 20:25:00,1.63805,1.63805,1.638,1.638,2200000.0
2008-05-27 20:26:00,1.63795,1.63795,1.6375,1.63765,11100000.0
2008-05-27 20:27:00,1.63775,1.63805,1.63755,1.63795,18300000.0
2008-05-27 20:28:00,1.6379,1.63805,1.6379,1.63795,3700000.0
2008-05-27 20:29:00,1.638,1.63805,1.6379,1.6379,5900000.0
2008-05-27 20:30:00,1.638,1.638,1.63765,1.63765,3500000.0
2008-05-27 20:31:00,1.6377,1.63775,1.6377,1.63775,700000.0
2008-05-27 20:32:00,1.63775,1.63775,1.63745,1.63745,11500000.0
2008-05-27 20:33:00,1.6375,1.6379,1.6375,1.6378,27600000.0
2008-05-27 20:34:00,1.63775,1.63785,1.63755,1.63755,15300000.0
2008-05-27 20:35:00,1.6376,1.6383,1.6375,1.6381,16600000.0
2008-05-27 20:36:00,1.63805,1.63835,1.63775,1.63775,41400000.0
2008-05-27 20:37:00,1.6378,1.63795,1.63765,1.63795,9500000.0
2008-05-27 20:38:00,1.63795,1.6382,1.63775,1.63795,18300000.0
2008-05-27 20:39:00,1.63795,1.63795,1.6377,1.6377,21100000.0
2008-05-27 20:40:00,1.6379,1.63795,1.63765,1.6377,26600000.0
2008-05-27 20:41:00,1.6377,1.63785,1.6374,1.6375,11400000.0
2008-05-27 20:42:00,1.63765,1.63775,1.6374,1.63755,24500000.0
2008-05-27 20:43:00,1.6376,1.6377,1.63745,1.6377,8500000.0
2008-05-27 20:44:00,1.6378,1.63795,1.63755,1.63775,18000000.0
2008-05-27 20:45:00,1.6376,1.6377,1.6375,1.6377,6800000.0
2008-05-27 20:46:00,1.63775,1.6379,1.63765,1.6379,7100000.0
2008-05-27 20:47:00,1.6379,1.63815,1.6379,1.63795,8600000.0
2008-05-27 20:48:00,1.63805,1.63835,1.638,1.63825,8700000.0
2008-05-27 20:49:00,1.6383,1.63845,1.63815,1.63825,12100000.0
2008-05-27 20:50:00,1.63825,1.63825,1.63765,1.6379,16300000.0
2008-05-27 20:51:00,1.63785,1.6379,1.63765,1.63775,10700000.0
2008-05-27 20:52:00,1.63765,1.63815,1.63765,1.6379,26900000.0
2008-05-27 20:53:00,1.6378,1.63785,1.63755,1.63775,18900000.0
2008-05-27 20:54:00,1.63775,1.63795,1.6377,1.63785,13600000.0
2008-05-27 20:55:00,1.63785,1.63795,1.63755,1.63765,20400000.0
2008-05-27 20:56:00,1.63765,1.6377,1.6373,1.63745,16800000.0
2008-05-27 20:57:00,1.6375,1.63815,1.63745,1.63815,17600000.0
2008-05-27 20:58:00,1.6382,1.63825,1.63795,1.63805,17000000.0
2008-05-27 20:59:00,1.638,1.63835,1.638,1.63805,18600000.0
2008-05-27 21:00:00,1.6382,1.63835,1.63775,1.63805,23700000.0
2008-05-27 21:01:00,1.63795,1.63855,1.63795,1.63845,20500000.0
2008-05-27 21:02:00,1.63845,1.63855,1.63825,1.63835,18400000.0
2008-05-27 21:03:00,1.63835,1.63835,1.6382,1.6382,5700000.0
2008-05-27 21:04:00,1.63825,1.63835,1.63815,1.63815,5800000.0
2008-05-27 21:05:00,1.6382,1.63835,1.63815,1.6382,5700000.0
2008-05-27 21:06:00,1.6382,1.63855,1.6381,1.63845,13900000.0
2008-05-27 21:07:00,1.63845,1.63845,1.6383,1.6383,13500000.0
2008-05-27 21:08:00,1.63825,1.63825,1.63815,1.63825,4700000.0
2008-05-27 21:09:00,1.63825,1.63835,1.63815,1.63825,7000000.0
2008-05-27 21:10:00,1.63825,1.63825,1.6378,1.6378,5800000.0
2008-05-27 21:11:00,1.63785,1.6379,1.6378,1.63785,4300000.0
2008-05-27 21:12:00,1.638,1.638,1.63795,1.638,2100000.0
2008-05-27 21:13:00,1.63795,1.63815,1.63795,1.638,4000000.0
2008-05-27 21:14:00,1.63795,1.63815,1.63795,1.6381,2700000.0
2008-05-27 21:15:00,1.63805,1.63805,1.638,1.638,5100000.0
2008-05-27 21:16:00,1.63805,1.63805,1.63725,1.63735,10900000.0
2008-05-27 21:17:00,1.63735,1.6374,1.63725,1.63735,6700000.0
2008-05-27 21:18:00,1.6374,1.63755,1.6373,1.6375,6300000.0
2008-05-27 21:19:00,1.63745,1.63755,1.63745,1.63755,4400000.0
2008-05-27 21:20:00,1.63755,1.63755,1.63745,1.63745,3400000.0
2008-05-27 21:21:00,1.6375,1.63765,1.63745,1.63755,8400000.0
2008-05-27 21:22:00,1.6376,1.63775,1.63755,1.63775,1800000.0
2008-05-27 21:23:00,1.63765,1.63775,1.63765,1.63775,2400000.0
2008-05-27 21:24:00,1.6378,1.6378,1.63765,1.63765,2100000.0
2008-05-27 21:25:00,1.63765,1.6377,1.6375,1.6375,6500000.0
2008-05-27 21:26:00,1.6376,1.63765,1.63755,1.63755,3700000.0
2008-05-27 21:27:00,1.63755,1.6377,1.63745,1.6377,8100000.0
2008-05-27 21:28:00,1.63775,1.63785,1.63765,1.6378,6400000.0
2008-05-27 21:29:00,1.63775,1.63785,1.63755,1.63765,5300000.0
2008-05-27 21:30:00,1.63775,1.63775,1.63725,1.6375,9200000.0
2008-05-27 21:31:00,1.63745,1.63745,1.63685,1.63705,17600000.0
2008-05-27 21:32:00,1.6371,1.63715,1.63665,1.6371,17200000.0
2008-05-27 21:33:00,1.63705,1.63705,1.63655,1.63655,13200000.0
2008-05-27 21:34:00,1.63655,1.63665,1.6363,1.6363,11800000.0
2008-05-27 21:35:00,1.63625,1.63655,1.6362,1.63635,18400000.0
2008-05-27 21:36:00,1.6364,1.63645,1.63625,1.63635,7500000.0
2008-05-27 21:37:00,1.6364,1.63655,1.6363,1.63645,10400000.0
2008-05-27 21:38:00,1.63655,1.63655,1.6364,1.6364,3500000.0
2008-05-27 21:39:00,1.63635,1.6364,1.63615,1.63625,3500000.0
2008-05-27 21:40:00,1.6362,1.63685,1.6362,1.63635,8900000.0
2008-05-27 21:41:00,1.63655,1.6366,1.6364,1.63645,9000000.0
2008-05-27 21:42:00,1.63655,1.63665,1.6364,1.63665,3600000.0
2008-05-27 21:43:00,1.63645,1.6366,1.6363,1.63635,6200000.0
2008-05-27 21:44:00,1.63625,1.63625,1.63545,1.63565,11800000.0
2008-05-27 21:45:00,1.6357,1.63645,1.63555,1.63615,9100000.0
2008-05-27 21:46:00,1.6362,1.6366,1.6359,1.636,14400000.0
2008-05-27 21:47:00,1.63595,1.63635,1.6359,1.6363,8500000.0
2008-05-27 21:48:00,1.63635,1.6367,1.6363,1.63645,7000000.0
2008-05-27 21:49:00,1.63635,1.63685,1.6361,1.63615,16400000.0
2008-05-27 21:50:00,1.63695,1.63695,1.63695,1.63695,300000.0
2008-05-27 21:51:00,1.637,1.63715,1.63695,1.63695,6300000.0
2008-05-27 21:52:00,1.637,1.6372,1.637,1.6372,2100000.0
2008-05-27 21:53:00,1.63715,1.6373,1.637,1.637,4800000.0
2008-05-27 21:54:00,1.63695,1.63695,1.63675,1.63685,2500000.0
2008-05-27 21:55:00,1.6369,1.63695,1.6369,1.6369,900000.0
2008-05-27 21:56:00,1.63685,1.6369,1.63665,1.6367,2400000.0
2008-05-27 21:57:00,1.63665,1.63675,1.63655,1.63675,6600000.0
2008-05-27 21:58:00,1.6367,1.63675,1.6365,1.63665,7300000.0
2008-05-27 21:59:00,1.6367,1.6368,1.63665,1.6367,3900000.0
2008-05-27 22:00:00,1.6366,1.6366,1.6362,1.6363,11300000.0
2008-05-27 22:01:00,1.6363,1.6363,1.6358,1.6358,20500000.0
2008-05-27 22:02:00,1.63585,1.63585,1.63535,1.63575,21300000.0
2008-05-27 22:03:00,1.63575,1.63575,1.63565,1.6357,7600000.0
2008-05-27 22:04:00,1.63575,1.63575,1.6355,1.6355,7200000.0
2008-05-27 22:05:00,1.63555,1.63575,1.6355,1.63565,6400000.0
2008-05-27 22:06:00,1.6357,1.63615,1.6357,1.6361,12600000.0
2008-05-27 22:07:00,1.63595,1.6361,1.6359,1.63605,4900000.0
2008-05-27 22:08:00,1.63595,1.6364,1.63595,1.6364,8400000.0
2008-05-27 22:09:00,1.63635,1.6365,1.6361,1.63635,7300000.0
2008-05-27 22:10:00,1.6363,1.63635,1.6362,1.6362,1800000.0
2008-05-27 22:11:00,1.63625,1.6364,1.63625,1.63635,3900000.0
2008-05-27 22:12:00,1.6363,1.63665,1.6363,1.63665,4100000.0
2008-05-27 22:13:00,1.6366,1.63675,1.6366,1.6367,4800000.0
2008-05-27 22:14:00,1.6368,1.637,1.63655,1.63675,8300000.0
2008-05-27 22:15:00,1.6369,1.6371,1.6366,1.6367,7700000.0
2008-05-27 22:16:00,1.63665,1.63665,1.63655,1.63665,1500000.0
2008-05-27 22:17:00,1.63655,1.6366,1.6364,1.6365,2700000.0
2008-05-27 22:18:00,1.63655,1.6366,1.63655,1.6366,2400000.0
2008-05-27 22:19:00,1.6367,1.6367,1.6362,1.63625,4500000.0
2008-05-27 22:20:00,1.6363,1.63645,1.63625,1.6363,6400000.0
2008-05-27 22:21:00,1.63625,1.6363,1.6362,1.6362,2900000.0
2008-05-27 22:22:00,1.63615,1.63615,1.63615,1.63615,1200000.0
2008-05-27 22:23:00,1.63605,1.6362,1.63605,1.63615,1800000.0
2008-05-27 22:24:00,1.63605,1.6362,1.63605,1.6362,3600000.0
2008-05-27 22:25:00,1.63625,1.6364,1.6362,1.6364,6100000.0
2008-05-27 22:26:00,1.63635,1.63655,1.63635,1.6365,4400000.0
2008-05-27 22:27:00,1.63645,1.63645,1.6364,1.6364,1200000.0
2008-05-27 22:28:00,1.63635,1.6365,1.63635,1.6365,4200000.0
2008-05-27 22:29:00,1.63655,1.63655,1.63645,1.63655,5500000.0
2008-05-27 22:30:00,1.63655,1.63665,1.63645,1.6366,8600000.0
2008-05-27 22:31:00,1.63665,1.63665,1.63645,1.63645,4700000.0
2008-05-27 22:32:00,1.63645,1.63645,1.63645,1.63645,600000.0
2008-05-27 22:33:00,1.63645,1.63655,1.63635,1.6365,11500000.0
2008-05-27 22:34:00,1.63655,1.6366,1.63655,1.63655,4000000.0
2008-05-27 22:35:00,1.63655,1.63655,1.63625,1.63625,4200000.0
2008-05-27 22:36:00,1.63625,1.63635,1.63625,1.63635,2900000.0
2008-05-27 22:37:00,1.63635,1.63635,1.63625,1.63635,4500000.0
2008-05-27 22:38:00,1.63635,1.63635,1.6361,1.6361,4900000.0
2008-05-27 22:39:00,1.63605,1.63605,1.63595,1.636,2700000.0
2008-05-27 22:40:00,1.63605,1.63605,1.63585,1.63595,7600000.0
2008-05-27 22:41:00,1.63585,1.63615,1.6358,1.63605,6700000.0
2008-05-27 22:42:00,1.636,1.636,1.63575,1.6358,5200000.0
2008-05-27 22:43:00,1.63585,1.63595,1.63585,1.6359,1800000.0
2008-05-27 22:44:00,1.63595,1.63595,1.63595,1.63595,900000.0
2008-05-27 22:45:00,1.63605,1.6361,1.63595,1.636,3300000.0
2008-05-27 22:46:00,1.636,1.63605,1.63585,1.63595,5500000.0
2008-05-27 22:47:00,1.6359,1.63605,1.6359,1.63605,4200000.0
2008-05-27 22:48:00,1.636,1.636,1.63595,1.63595,1200000.0
2008-05-27 22:50:00,1.636,1.6361,1.636,1.63605,2100000.0
2008-05-27 22:51:00,1.6361,1.63625,1.6359,1.63605,5600000.0
2008-05-27 22:52:00,1.63615,1.63645,1.6361,1.63645,9200000.0
2008-05-27 22:53:00,1.63655,1.63655,1.63655,1.63655,5100000.0
2008-05-27 22:54:00,1.6366,1.63665,1.6365,1.63665,3200000.0
2008-05-27 22:55:00,1.6366,1.6367,1.6366,1.6366,2500000.0
2008-05-27 22:56:00,1.6366,1.63665,1.6366,1.6366,2300000.0
2008-05-27 22:57:00,1.6366,1.6366,1.6366,1.6366,300000.0
2008-05-27 22:58:00,1.6366,1.6367,1.6366,1.6367,1100000.0
2008-05-27 22:59:00,1.6366,1.6368,1.6366,1.6366,6000000.0
2008-05-27 23:00:00,1.6365,1.6366,1.6365,1.6365,51300000.0
2008-05-27 23:01:00,1.6366,1.6368,1.6361,1.6363,96900000.0
2008-05-27 23:02:00,1.6363,1.6366,1.6362,1.6362,10600000.0
2008-05-27 23:03:00,1.6361,1.6365,1.6361,1.6365,2400000.0
2008-05-27 23:04:00,1.6363,1.6363,1.6363,1.6363,400000.0
2008-05-27 23:05:00,1.6361,1.6363,1.636,1.6361,27400000.0
2008-05-27 23:06:00,1.6362,1.6362,1.6361,1.6361,800000.0
2008-05-27 23:07:00,1.6363,1.6363,1.636,1.6361,17800000.0
2008-05-27 23:08:00,1.6361,1.6361,1.636,1.636,18100000.0
2008-05-27 23:09:00,1.6361,1.6361,1.6361,1.6361,400000.0
2008-05-27 23:10:00,1.6361,1.6362,1.636,1.636,4600000.0
2008-05-27 23:11:00,1.63595,1.6363,1.6359,1.6359,19600000.0
2008-05-27 23:12:00,1.6359,1.6361,1.6359,1.6361,1600000.0
2008-05-27 23:13:00,1.6361,1.6365,1.6361,1.6365,2800000.0
2008-05-27 23:14:00,1.6364,1.6365,1.6363,1.6364,5400000.0
2008-05-27 23:15:00,1.6365,1.6365,1.6363,1.6364,2400000.0
2008-05-27 23:16:00,1.6364,1.6364,1.6364,1.6364,1600000.0
2008-05-27 23:17:00,1.6364,1.6365,1.6361,1.6361,8100000.0
2008-05-27 23:18:00,1.6361,1.6364,1.636,1.6364,14200000.0
2008-05-27 23:19:00,1.6363,1.6363,1.6363,1.6363,1600000.0
2008-05-27 23:20:00,1.6361,1.6361,1.6356,1.6359,14300000.0
2008-05-27 23:21:00,1.6358,1.6359,1.6358,1.6359,1200000.0
2008-05-27 23:23:00,1.636,1.636,1.6359,1.636,3400000.0
2008-05-27 23:24:00,1.6358,1.6359,1.6358,1.6358,400000.0
2008-05-27 23:25:00,1.636,1.636,1.636,1.636,400000.0
2008-05-27 23:26:00,1.6359,1.6359,1.6359,1.6359,6000000.0
2008-05-27 23:27:00,1.636,1.636,1.6358,1.6359,4400000.0
2008-05-27 23:28:00,1.6358,1.6358,1.6358,1.6358,800000.0
2008-05-27 23:29:00,1.6358,1.6358,1.6358,1.6358,2000000.0
2008-05-27 23:30:00,1.6358,1.6359,1.6358,1.6359,800000.0
2008-05-27 23:31:00,1.6359,1.6359,1.6359,1.6359,800000.0
2008-05-27 23:32:00,1.6358,1.6358,1.6357,1.6357,1200000.0
2008-05-27 23:33:00,1.6357,1.6357,1.6354,1.6355,91500000.0
2008-05-27 23:34:00,1.6355,1.6357,1.6355,1.6355,4600000.0
2008-05-27 23:35:00,1.6356,1.6359,1.635,1.6352,131000000.0
2008-05-27 23:36:00,1.6352,1.6354,1.6348,1.6348,23700000.0
2008-05-27 23:37:00,1.6346,1.6348,1.6346,1.6348,8200000.0
2008-05-27 23:38:00,1.6346,1.635,1.6344,1.6349,33800000.0
2008-05-27 23:39:00,1.6349,1.6349,1.6347,1.6348,7600000.0
2008-05-27 23:40:00,1.6348,1.635,1.6347,1.6347,12300000.0
2008-05-27 23:41:00,1.6347,1.6347,1.6347,1.6347,1200000.0
2008-05-27 23:42:00,1.6347,1.6348,1.6341,1.6346,29900000.0
2008-05-27 23:43:00,1.6346,1.6349,1.6341,1.6345,34800000.0
2008-05-27 23:44:00,1.6345,1.6348,1.6345,1.6347,6200000.0
2008-05-27 23:45:00,1.6349,1.6349,1.6345,1.6346,32400000.0
2008-05-27 23:46:00,1.6345,1.6347,1.6345,1.6346,23100000.0
2008-05-27 23:47:00,1.6346,1.6346,1.6346,1.6346,4200000.0
2008-05-27 23:48:00,1.6346,1.6347,1.6346,1.6346,16300000.0
2008-05-27 23:49:00,1.6346,1.6347,1.6346,1.6347,1800000.0
2008-05-27 23:50:00,1.6347,1.6347,1.6347,1.6347,400000.0
2008-05-27 23:51:00,1.6347,1.6349,1.6347,1.6347,7300000.0
2008-05-27 23:52:00,1.6347,1.6347,1.6347,1.6347,2000000.0
2008-05-27 23:53:00,1.6346,1.6346,1.6345,1.6345,15000000.0
2008-05-27 23:54:00,1.63455,1.6347,1.63455,1.6347,1100000.0
2008-05-27 23:55:00,1.63475,1.6348,1.63475,1.6348,1500000.0
2008-05-27 23:56:00,1.6347,1.6348,1.6347,1.6347,2400000.0
2008-05-27 23:57:00,1.6347,1.6348,1.6347,1.6348,1700000.0
2008-05-27 23:58:00,1.6348,1.6349,1.6348,1.6349,4800000.0
2008-05-27 23:59:00,1.6349,1.635,1.6348,1.6349,14500000.0
2008-05-28 00:00:00,1.635,1.635,1.6349,1.635,12100000.0
2008-05-28 00:01:00,1.6349,1.6352,1.6349,1.6352,9100000.0
2008-05-28 00:02:00,1.635,1.635,1.6342,1.6345,55800000.0
2008-05-28 00:03:00,1.6345,1.6347,1.6344,1.6346,6300000.0
2008-05-28 00:04:00,1.6348,1.6348,1.6348,1.6348,4500000.0
2008-05-28 00:05:00,1.6348,1.6352,1.6346,1.6349,49400000.0
2008-05-28 00:06:00,1.63495,1.6351,1.6348,1.6348,13500000.0
2008-05-28 00:07:00,1.6348,1.6352,1.6348,1.6352,4100000.0
2008-05-28 00:08:00,1.6352,1.6352,1.635,1.6352,57900000.0
2008-05-28 00:09:00,1.6352,1.6355,1.6352,1.6355,33000000.0
2008-05-28 00:10:00,1.6355,1.6357,1.6353,1.6356,98300000.0
2008-05-28 00:12:00,1.6356,1.6356,1.6356,1.6356,800000.0
2008-05-28 00:13:00,1.6356,1.6357,1.63545,1.6355,21100000.0
2008-05-28 00:14:00,1.6354,1.6355,1.63515,1.6352,72300000.0
2008-05-28 00:15:00,1.6351,1.6354,1.6351,1.6354,88000000.0
2008-05-28 00:16:00,1.6354,1.6354,1.6354,1.6354,2400000.0
2008-05-28 00:17:00,1.6353,1.6353,1.63515,1.63515,5000000.0
2008-05-28 00:19:00,1.6352,1.6352,1.6351,1.6351,32000000.0
2008-05-28 00:20:00,1.6351,1.6353,1.6351,1.6352,76200000.0
2008-05-28 00:21:00,1.6352,1.63525,1.6349,1.6352,27400000.0
2008-05-28 00:22:00,1.635,1.6351,1.6349,1.635,80400000.0
2008-05-28 00:23:00,1.63505,1.6352,1.635,1.6352,35600000.0
2008-05-28 00:24:00,1.6352,1.6352,1.6351,1.6352,49600000.0
2008-05-28 00:25:00,1.6352,1.6352,1.6352,1.6352,10400000.0
2008-05-28 00:27:00,1.6352,1.6354,1.6352,1.6354,11200000.0
2008-05-28 00:28:00,1.6354,1.6357,1.6354,1.6354,15400000.0
2008-05-28 00:29:00,1.6354,1.6357,1.6353,1.6354,36100000.0
2008-05-28 00:30:00,1.6354,1.6357,1.6354,1.6356,9800000.0
2008-05-28 00:31:00,1.6357,1.6357,1.6354,1.6354,19200000.0
2008-05-28 00:32:00,1.6354,1.6359,1.63505,1.63575,45200000.0
2008-05-28 00:33:00,1.6357,1.636,1.6357,1.6359,62900000.0
2008-05-28 00:34:00,1.6359,1.636,1.6359,1.636,1200000.0
2008-05-28 00:35:00,1.636,1.6362,1.636,1.6362,70300000.0
2008-05-28 00:36:00,1.6362,1.6365,1.636,1.636,100200000.0
2008-05-28 00:37:00,1.636,1.6361,1.63595,1.636,50200000.0
2008-05-28 00:38:00,1.636,1.6361,1.636,1.6361,25800000.0
2008-05-28 00:39:00,1.6361,1.6362,1.636,1.636,64800000.0
2008-05-28 00:40:00,1.636,1.636,1.6355,1.6356,34100000.0
2008-05-28 00:41:00,1.6356,1.6357,1.6356,1.6357,43600000.0
2008-05-28 00:42:00,1.6357,1.6361,1.6357,1.6359,17900000.0
2008-05-28 00:43:00,1.636,1.6363,1.6359,1.6362,24800000.0
2008-05-28 00:44:00,1.63615,1.6362,1.63615,1.63615,1500000.0
2008-05-28 00:45:00,1.6362,1.6362,1.6361,1.6362,24500000.0
2008-05-28 00:47:00,1.6362,1.6362,1.6361,1.6361,42000000.0
2008-05-28 00:48:00,1.6361,1.6363,1.6361,1.6363,42700000.0
2008-05-28 00:49:00,1.6363,1.6365,1.6363,1.6365,40500000.0
2008-05-28 00:51:00,1.6365,1.6365,1.6365,1.6365,6800000.0
2008-05-28 00:54:00,1.6365,1.6365,1.6365,1.6365,3200000.0
2008-05-28 00:55:00,1.6365,1.6365,1.6365,1.6365,12800000.0
2008-05-28 00:56:00,1.6365,1.6365,1.6365,1.6365,400000.0
2008-05-28 00:57:00,1.6365,1.6367,1.6365,1.6365,19300000.0
2008-05-28 00:59:00,1.6365,1.6366,1.6365,1.6366,42500000.0
2008-05-28 01:00:00,1.6368,1.6368,1.6365,1.6365,12000000.0
2008-05-28 01:01:00,1.6365,1.6368,1.6365,1.6366,5600000.0
2008-05-28 01:02:00,1.6367,1.6368,1.6366,1.6367,2400000.0
2008-05-28 01:03:00,1.6367,1.6367,1.6364,1.6365,42300000.0
2008-05-28 01:04:00,1.6365,1.6367,1.6365,1.6366,5500000.0
2008-05-28 01:05:00,1.6365,1.6365,1.6365,1.6365,3600000.0
2008-05-28 01:06:00,1.6365,1.6365,1.6365,1.6365,800000.0
2008-05-28 01:07:00,1.6365,1.6366,1.6365,1.6366,7600000.0
2008-05-28 01:08:00,1.6366,1.6367,1.6366,1.6366,8000000.0
2008-05-28 01:09:00,1.6366,1.6367,1.6366,1.6366,39200000.0
2008-05-28 01:10:00,1.6366,1.6367,1.6366,1.6367,3300000.0
2008-05-28 01:11:00,1.6365,1.6366,1.6365,1.6365,17600000.0
2008-05-28 01:12:00,1.6365,1.6365,1.6365,1.6365,2800000.0
2008-05-28 01:13:00,1.6366,1.6366,1.6365,1.6366,12400000.0
2008-05-28 01:14:00,1.6366,1.6366,1.6366,1.6366,1200000.0
2008-05-28 01:15:00,1.6367,1.6367,1.6365,1.6366,20700000.0
2008-05-28 01:16:00,1.63665,1.6368,1.6365,1.6365,86200000.0
2008-05-28 01:17:00,1.6365,1.6368,1.6363,1.6363,27600000.0
2008-05-28 01:18:00,1.6364,1.6364,1.6362,1.6363,34900000.0
2008-05-28 01:19:00,1.6363,1.63635,1.6359,1.6359,152700000.0
2008-05-28 01:20:00,1.6359,1.6362,1.6359,1.6362,57100000.0
2008-05-28 01:21:00,1.6362,1.6362,1.6362,1.6362,14100000.0
2008-05-28 01:22:00,1.6362,1.6364,1.6361,1.6363,22800000.0
2008-05-28 01:23:00,1.6363,1.6364,1.6361,1.6363,41000000.0
2008-05-28 01:24:00,1.6361,1.6361,1.6361,1.6361,8700000.0
2008-05-28 01:25:00,1.6361,1.6362,1.6361,1.6361,26300000.0
2008-05-28 01:26:00,1.6361,1.63625,1.6359,1.63625,37300000.0
2008-05-28 01:27:00,1.63615,1.63635,1.63615,1.6363,14700000.0
2008-05-28 01:28:00,1.63635,1.6365,1.63635,1.6364,3000000.0
2008-05-28 01:29:00,1.63645,1.63655,1.6362,1.63635,6400000.0
2008-05-28 01:30:00,1.6362,1.63645,1.63615,1.6364,10700000.0
2008-05-28 01:31:00,1.6365,1.6365,1.6361,1.6361,3800000.0
2008-05-28 01:32:00,1.63615,1.6363,1.63615,1.6363,3000000.0
2008-05-28 01:33:00,1.6364,1.6365,1.6363,1.63635,4500000.0
2008-05-28 01:34:00,1.6364,1.6367,1.6364,1.6367,2700000.0
2008-05-28 01:35:00,1.6368,1.6368,1.63655,1.63655,7200000.0
2008-05-28 01:37:00,1.63655,1.63665,1.63655,1.63665,900000.0
2008-05-28 01:38:00,1.63675,1.6369,1.63675,1.6369,7200000.0
2008-05-28 01:39:00,1.6368,1.63695,1.6368,1.63685,6200000.0
2008-05-28 01:40:00,1.63695,1.63695,1.63685,1.63685,1500000.0
2008-05-28 01:41:00,1.6369,1.6371,1.6369,1.6371,6200000.0
2008-05-28 01:42:00,1.6371,1.6373,1.63705,1.6371,12100000.0
2008-05-28 01:43:00,1.6371,1.6373,1.63695,1.63695,24100000.0
2008-05-28 01:44:00,1.6368,1.63685,1.6365,1.63655,34900000.0
2008-05-28 01:45:00,1.6366,1.63685,1.63655,1.6368,18900000.0
2008-05-28 01:46:00,1.63685,1.63695,1.6366,1.6367,14300000.0
2008-05-28 01:47:00,1.63675,1.63675,1.6367,1.63675,1500000.0
2008-05-28 01:48:00,1.63685,1.63685,1.6367,1.6367,5500000.0
2008-05-28 01:49:00,1.6367,1.6367,1.6363,1.6366,11100000.0
2008-05-28 01:50:00,1.63655,1.63655,1.63655,1.63655,600000.0
2008-05-28 01:51:00,1.6366,1.6367,1.6365,1.63665,12000000.0
2008-05-28 01:52:00,1.63665,1.63665,1.63645,1.6366,9100000.0
2008-05-28 01:53:00,1.6366,1.6366,1.6362,1.63635,12600000.0
2008-05-28 01:54:00,1.63645,1.63675,1.63645,1.63675,4300000.0
2008-05-28 01:55:00,1.63685,1.6376,1.63685,1.6373,35000000.0
2008-05-28 01:56:00,1.6374,1.6376,1.6372,1.63755,26700000.0
2008-05-28 01:57:00,1.6376,1.63785,1.6375,1.6378,18700000.0
2008-05-28 01:58:00,1.63775,1.638,1.63775,1.6379,12700000.0
2008-05-28 01:59:00,1.63805,1.6381,1.63775,1.6379,14600000.0
2008-05-28 02:00:00,1.6379,1.6382,1.6377,1.63795,27700000.0
2008-05-28 02:01:00,1.6379,1.6379,1.6375,1.6379,35100000.0
2008-05-28 02:02:00,1.6381,1.6381,1.6378,1.6378,23800000.0
2008-05-28 02:03:00,1.63785,1.6381,1.6377,1.6377,18500000.0
2008-05-28 02:04:00,1.63775,1.6378,1.6376,1.6378,10800000.0
2008-05-28 02:05:00,1.6378,1.6381,1.63775,1.63805,19400000.0
2008-05-28 02:06:00,1.63805,1.63805,1.63765,1.6377,18300000.0
2008-05-28 02:07:00,1.6377,1.6378,1.6376,1.63775,5800000.0
2008-05-28 02:08:00,1.6377,1.63795,1.63755,1.6376,20100000.0
2008-05-28 02:09:00,1.6376,1.6376,1.6372,1.6375,45100000.0
2008-05-28 02:10:00,1.6375,1.6378,1.6374,1.6377,20000000.0
2008-05-28 02:11:00,1.6377,1.6379,1.63765,1.6378,17100000.0
2008-05-28 02:12:00,1.6381,1.6381,1.63755,1.6377,22400000.0
2008-05-28 02:13:00,1.6376,1.6378,1.6375,1.6375,6900000.0
2008-05-28 02:14:00,1.6375,1.6376,1.6375,1.63755,6600000.0
2008-05-28 02:15:00,1.6375,1.6375,1.6374,1.63745,5400000.0
2008-05-28 02:16:00,1.6374,1.6374,1.6372,1.6372,10500000.0
2008-05-28 02:17:00,1.6372,1.6373,1.6369,1.6373,21500000.0
2008-05-28 02:18:00,1.63735,1.6374,1.63715,1.6374,18700000.0
2008-05-28 02:19:00,1.63735,1.63795,1.6373,1.6375,36500000.0
2008-05-28 02:20:00,1.6375,1.6377,1.6373,1.6374,29700000.0
2008-05-28 02:21:00,1.63735,1.6375,1.6371,1.6373,25700000.0
2008-05-28 02:22:00,1.6372,1.6376,1.6371,1.63735,33600000.0
2008-05-28 02:23:00,1.63745,1.6375,1.6371,1.63725,14300000.0
2008-05-28 02:24:00,1.6373,1.6374,1.63725,1.6374,8500000.0
2008-05-28 02:25:00,1.6374,1.6374,1.6374,1.6374,4000000.0
2008-05-28 02:26:00,1.63745,1.6379,1.63745,1.6379,23500000.0
2008-05-28 02:27:00,1.6379,1.6381,1.63755,1.63805,47000000.0
2008-05-28 02:28:00,1.63795,1.6386,1.63795,1.6384,27500000.0
2008-05-28 02:29:00,1.6384,1.6391,1.63835,1.6391,11300000.0
2008-05-28 02:30:00,1.639,1.6392,1.6387,1.639,28100000.0
2008-05-28 02:31:00,1.63895,1.63915,1.6388,1.6389,16000000.0
2008-05-28 02:32:00,1.63885,1.6394,1.6385,1.6394,38600000.0
2008-05-28 02:33:00,1.6394,1.6397,1.63905,1.63925,87100000.0
2008-05-28 02:34:00,1.63925,1.6394,1.639,1.63925,59200000.0
2008-05-28 02:35:00,1.6393,1.6393,1.639,1.6391,22400000.0
2008-05-28 02:36:00,1.63905,1.6391,1.6387,1.6387,29400000.0
2008-05-28 02:37:00,1.63885,1.63885,1.6386,1.63865,13700000.0
2008-05-28 02:38:00,1.63875,1.63895,1.6386,1.6389,29800000.0
2008-05-28 02:39:00,1.63895,1.6391,1.63865,1.639,50300000.0
2008-05-28 02:40:00,1.639,1.6391,1.6385,1.6385,57600000.0
2008-05-28 02:41:00,1.6386,1.6387,1.63835,1.63845,35600000.0
2008-05-28 02:42:00,1.6385,1.6389,1.6385,1.63885,25200000.0
2008-05-28 02:43:00,1.63875,1.639,1.6387,1.6389,18800000.0
2008-05-28 02:44:00,1.63885,1.63885,1.6383,1.63845,13800000.0
2008-05-28 02:45:00,1.6384,1.63855,1.63835,1.63855,21500000.0
2008-05-28 02:46:00,1.6385,1.63855,1.63835,1.6385,15800000.0
2008-05-28 02:47:00,1.6385,1.6385,1.638,1.638,23000000.0
2008-05-28 02:48:00,1.638,1.6381,1.638,1.6381,21100000.0
2008-05-28 02:49:00,1.6381,1.6385,1.6381,1.6384,17700000.0
2008-05-28 02:50:00,1.6383,1.6384,1.6379,1.6379,25400000.0
2008-05-28 02:51:00,1.6379,1.63825,1.6375,1.63805,23900000.0
2008-05-28 02:52:00,1.63805,1.63805,1.6379,1.63795,9700000.0
2008-05-28 02:53:00,1.63795,1.6381,1.6377,1.63785,29800000.0
2008-05-28 02:54:00,1.6378,1.6381,1.6377,1.6378,26500000.0
2008-05-28 02:55:00,1.6378,1.6379,1.6373,1.63785,56300000.0
2008-05-28 02:56:00,1.6379,1.6382,1.63745,1.63785,39700000.0
2008-05-28 02:57:00,1.63795,1.6381,1.6376,1.6376,29100000.0
2008-05-28 02:58:00,1.6378,1.6379,1.6376,1.63785,24100000.0
2008-05-28 02:59:00,1.6379,1.63805,1.63785,1.6379,24800000.0
2008-05-28 03:00:00,1.63795,1.63805,1.63785,1.63795,11100000.0
2008-05-28 03:01:00,1.6379,1.63835,1.63785,1.63835,5600000.0
2008-05-28 03:02:00,1.6383,1.63875,1.6382,1.63845,33300000.0
2008-05-28 03:03:00,1.63865,1.63865,1.638,1.6381,74200000.0
2008-05-28 03:04:00,1.6383,1.6384,1.6381,1.6382,21500000.0
2008-05-28 03:05:00,1.6382,1.6382,1.6379,1.6381,24200000.0
2008-05-28 03:06:00,1.638,1.6382,1.6378,1.6381,66600000.0
2008-05-28 03:07:00,1.6381,1.6384,1.6378,1.638,80500000.0
2008-05-28 03:08:00,1.6379,1.6384,1.6379,1.6381,65300000.0
2008-05-28 03:09:00,1.6381,1.6384,1.6381,1.6381,32600000.0
2008-05-28 03:10:00,1.63815,1.6387,1.6381,1.6385,25400000.0
2008-05-28 03:11:00,1.6385,1.6385,1.638,1.6381,42300000.0
2008-05-28 03:12:00,1.63815,1.63815,1.63775,1.638,25200000.0
2008-05-28 03:13:00,1.63805,1.6381,1.6379,1.6379,20000000.0
2008-05-28 03:14:00,1.6379,1.6382,1.6379,1.6382,6600000.0
2008-05-28 03:15:00,1.6381,1.6382,1.6381,1.6381,11800000.0
2008-05-28 03:16:00,1.63815,1.63855,1.6381,1.6384,20900000.0
2008-05-28 03:17:00,1.6384,1.63855,1.63835,1.63845,15300000.0
2008-05-28 03:18:00,1.6384,1.6385,1.63795,1.63815,54600000.0
2008-05-28 03:19:00,1.63815,1.6384,1.63795,1.6384,19000000.0
2008-05-28 03:20:00,1.6384,1.6385,1.63825,1.6383,22900000.0
2008-05-28 03:21:00,1.6383,1.6384,1.6382,1.6383,34000000.0
2008-05-28 03:22:00,1.6383,1.6383,1.6382,1.6383,14300000.0
2008-05-28 03:23:00,1.6383,1.6384,1.6382,1.63825,21900000.0
2008-05-28 03:24:00,1.63825,1.6383,1.6381,1.63825,17600000.0
2008-05-28 03:25:00,1.6382,1.6383,1.638,1.6382,31700000.0
2008-05-28 03:26:00,1.6382,1.6383,1.6381,1.6382,9800000.0
2008-05-28 03:27:00,1.6383,1.6383,1.6379,1.6379,14200000.0
2008-05-28 03:28:00,1.6379,1.6382,1.6379,1.6382,21700000.0
2008-05-28 03:29:00,1.63815,1.6384,1.638,1.6382,17900000.0
2008-05-28 03:30:00,1.6381,1.6383,1.6379,1.6379,49900000.0
2008-05-28 03:31:00,1.63785,1.6384,1.63785,1.6382,53800000.0
2008-05-28 03:32:00,1.63815,1.63875,1.63805,1.6381,64100000.0
2008-05-28 03:33:00,1.6381,1.6385,1.638,1.6383,48200000.0
2008-05-28 03:34:00,1.63825,1.6385,1.63805,1.6381,24400000.0
2008-05-28 03:35:00,1.6381,1.6381,1.6377,1.63785,16800000.0
2008-05-28 03:36:00,1.6378,1.638,1.6377,1.638,21500000.0
2008-05-28 03:37:00,1.638,1.6381,1.6378,1.638,37500000.0
2008-05-28 03:38:00,1.638,1.6381,1.63765,1.6378,16400000.0
2008-05-28 03:39:00,1.6378,1.638,1.6377,1.638,6900000.0
2008-05-28 03:40:00,1.638,1.638,1.6377,1.6379,12100000.0
2008-05-28 03:41:00,1.63785,1.6381,1.6377,1.63785,21600000.0
2008-05-28 03:42:00,1.6379,1.6379,1.63785,1.6379,4200000.0
2008-05-28 03:43:00,1.63795,1.63795,1.6379,1.6379,1600000.0
2008-05-28 03:44:00,1.63795,1.6382,1.6379,1.63805,22200000.0
2008-05-28 03:45:00,1.63815,1.6384,1.6379,1.6383,38500000.0
2008-05-28 03:46:00,1.6383,1.6384,1.63825,1.6383,15500000.0
2008-05-28 03:47:00,1.6383,1.6384,1.638,1.6382,21900000.0
2008-05-28 03:48:00,1.6381,1.6381,1.6379,1.63795,19400000.0
2008-05-28 03:49:00,1.638,1.6382,1.6376,1.63765,18800000.0
2008-05-28 03:50:00,1.63755,1.63765,1.6373,1.63745,33600000.0
2008-05-28 03:51:00,1.63745,1.63755,1.63705,1.6371,38300000.0
2008-05-28 03:52:00,1.63715,1.6376,1.637,1.6374,54100000.0
2008-05-28 03:53:00,1.6374,1.63765,1.63695,1.6371,82700000.0
2008-05-28 03:54:00,1.6372,1.63725,1.6369,1.6369,5800000.0
2008-05-28 03:55:00,1.6369,1.63715,1.6369,1.6371,13900000.0
2008-05-28 03:56:00,1.6371,1.6371,1.6368,1.6368,26300000.0
2008-05-28 03:57:00,1.6368,1.63695,1.63585,1.6359,57000000.0
2008-05-28 03:58:00,1.6359,1.636,1.63525,1.63525,32600000.0
2008-05-28 03:59:00,1.63545,1.63555,1.6338,1.6338,96000000.0
2008-05-28 04:00:00,1.6337,1.63535,1.6335,1.63485,129600000.0
2008-05-28 04:01:00,1.63495,1.6352,1.6348,1.6348,24200000.0
2008-05-28 04:02:00,1.6348,1.6351,1.6346,1.6351,31200000.0
2008-05-28 04:03:00,1.635,1.63545,1.63495,1.63525,37400000.0
2008-05-28 04:04:00,1.6352,1.6357,1.63515,1.6356,55300000.0
2008-05-28 04:05:00,1.6355,1.6357,1.6353,1.63565,24700000.0
2008-05-28 04:06:00,1.63565,1.63585,1.6354,1.63565,49800000.0
2008-05-28 04:07:00,1.63565,1.63575,1.63555,1.6356,10600000.0
2008-05-28 04:08:00,1.63565,1.63565,1.6354,1.63555,16100000.0
2008-05-28 04:09:00,1.63565,1.636,1.6355,1.6357,70300000.0
2008-05-28 04:10:00,1.63585,1.63585,1.6355,1.63555,20900000.0
2008-05-28 04:11:00,1.63555,1.63565,1.63525,1.6353,21700000.0
2008-05-28 04:12:00,1.6353,1.6353,1.6351,1.63515,14500000.0
2008-05-28 04:13:00,1.6351,1.6356,1.635,1.6355,11700000.0
2008-05-28 04:14:00,1.6355,1.6355,1.6353,1.6353,14100000.0
2008-05-28 04:15:00,1.6353,1.6354,1.63505,1.6353,28000000.0
2008-05-28 04:16:00,1.6353,1.6355,1.63525,1.6355,6700000.0
2008-05-28 04:17:00,1.63545,1.6355,1.63515,1.6354,20900000.0
2008-05-28 04:18:00,1.6353,1.6355,1.6352,1.6354,33200000.0
2008-05-28 04:19:00,1.63545,1.63545,1.6351,1.6352,11200000.0
2008-05-28 04:20:00,1.6352,1.6352,1.63495,1.635,8200000.0
2008-05-28 04:21:00,1.6349,1.63505,1.6348,1.635,7900000.0
2008-05-28 04:22:00,1.635,1.6351,1.6348,1.63495,21800000.0
2008-05-28 04:23:00,1.63495,1.63495,1.6348,1.6349,5300000.0
2008-05-28 04:24:00,1.63485,1.63485,1.6345,1.6347,12000000.0
2008-05-28 04:25:00,1.6347,1.6349,1.6345,1.6349,21100000.0
2008-05-28 04:26:00,1.6348,1.6348,1.6346,1.63465,24000000.0
2008-05-28 04:27:00,1.6349,1.6352,1.6347,1.6352,15200000.0
2008-05-28 04:28:00,1.6352,1.6353,1.635,1.63505,11500000.0
2008-05-28 04:29:00,1.63515,1.6353,1.6348,1.635,33800000.0
2008-05-28 04:30:00,1.635,1.6351,1.6347,1.6349,28700000.0
2008-05-28 04:31:00,1.6348,1.6349,1.63435,1.63435,24300000.0
2008-05-28 04:32:00,1.6344,1.6344,1.6337,1.63395,45500000.0
2008-05-28 04:33:00,1.634,1.634,1.6335,1.6336,49000000.0
2008-05-28 04:34:00,1.6336,1.6337,1.6332,1.6332,79900000.0
2008-05-28 04:35:00,1.6332,1.6333,1.6331,1.6332,39000000.0
2008-05-28 04:36:00,1.6333,1.6333,1.6332,1.6332,19800000.0
2008-05-28 04:37:00,1.6332,1.6334,1.6331,1.6332,51100000.0
2008-05-28 04:38:00,1.6332,1.6332,1.632,1.633,104700000.0
2008-05-28 04:39:00,1.633,1.633,1.63245,1.6325,36800000.0
2008-05-28 04:40:00,1.6325,1.6326,1.63235,1.6326,21500000.0
2008-05-28 04:41:00,1.63265,1.63285,1.6324,1.6325,76100000.0
2008-05-28 04:42:00,1.6326,1.633,1.63245,1.633,76300000.0
2008-05-28 04:43:00,1.633,1.633,1.6328,1.6329,46100000.0
2008-05-28 04:44:00,1.6329,1.633,1.6328,1.633,30900000.0
2008-05-28 04:45:00,1.633,1.63305,1.63285,1.633,15400000.0
2008-05-28 04:46:00,1.633,1.6335,1.63295,1.6332,42400000.0
2008-05-28 04:47:00,1.63325,1.634,1.63325,1.6339,200400000.0
2008-05-28 04:48:00,1.6338,1.6338,1.6335,1.6335,106000000.0
2008-05-28 04:49:00,1.6336,1.6337,1.6334,1.6336,20000000.0
2008-05-28 04:50:00,1.6335,1.6337,1.6334,1.6337,69200000.0
2008-05-28 04:51:00,1.6336,1.6341,1.6334,1.6335,27500000.0
2008-05-28 04:52:00,1.6334,1.63365,1.6334,1.6335,23700000.0
2008-05-28 04:53:00,1.6335,1.6335,1.6333,1.6333,32400000.0
2008-05-28 04:54:00,1.6333,1.6337,1.6333,1.6334,56900000.0
2008-05-28 04:55:00,1.6335,1.6335,1.6332,1.6334,41800000.0
2008-05-28 04:56:00,1.6334,1.6335,1.6334,1.6334,10700000.0
2008-05-28 04:57:00,1.6334,1.6334,1.63335,1.6334,1700000.0
2008-05-28 04:58:00,1.6334,1.6336,1.6333,1.6336,11200000.0
2008-05-28 04:59:00,1.6336,1.6336,1.6333,1.6333,24400000.0
2008-05-28 05:00:00,1.6333,1.6334,1.6333,1.6334,15600000.0
2008-05-28 05:01:00,1.6334,1.6335,1.6334,1.6335,7100000.0
2008-05-28 05:02:00,1.63345,1.63355,1.6333,1.6333,9700000.0
2008-05-28 05:03:00,1.6333,1.6334,1.6332,1.6332,21400000.0
2008-05-28 05:04:00,1.6332,1.6333,1.633,1.6333,33600000.0
2008-05-28 05:05:00,1.6333,1.6335,1.6329,1.63325,48000000.0
2008-05-28 05:06:00,1.6332,1.6333,1.6331,1.6331,28700000.0
2008-05-28 05:07:00,1.6331,1.6334,1.633,1.6333,49400000.0
2008-05-28 05:08:00,1.63335,1.6336,1.6331,1.6332,68500000.0
2008-05-28 05:09:00,1.6332,1.6333,1.6329,1.63295,25500000.0
2008-05-28 05:10:00,1.6329,1.63335,1.63275,1.63335,25300000.0
2008-05-28 05:11:00,1.63335,1.63335,1.63305,1.63305,22800000.0
2008-05-28 05:12:00,1.6331,1.6332,1.63285,1.6332,32200000.0
2008-05-28 05:13:00,1.6334,1.6334,1.6333,1.6333,2500000.0
2008-05-28 05:14:00,1.6333,1.63335,1.6331,1.63315,11000000.0
2008-05-28 05:15:00,1.63315,1.63335,1.6331,1.63335,17400000.0
2008-05-28 05:16:00,1.63325,1.63335,1.6331,1.6333,10600000.0
2008-05-28 05:17:00,1.63335,1.63345,1.63335,1.6334,4900000.0
2008-05-28 05:18:00,1.63335,1.6334,1.6332,1.6332,4400000.0
2008-05-28 05:19:00,1.6332,1.63325,1.633,1.6331,20200000.0
2008-05-28 05:20:00,1.6331,1.6332,1.63305,1.6331,9700000.0
2008-05-28 05:21:00,1.6331,1.6335,1.6329,1.6335,17400000.0
2008-05-28 05:22:00,1.6335,1.6336,1.6334,1.6335,11100000.0
2008-05-28 05:23:00,1.63355,1.63405,1.6335,1.6338,32900000.0
2008-05-28 05:24:00,1.6338,1.6343,1.63375,1.6343,18700000.0
2008-05-28 05:25:00,1.6343,1.6344,1.6339,1.63405,22400000.0
2008-05-28 05:26:00,1.63405,1.6345,1.63405,1.63435,7600000.0
2008-05-28 05:27:00,1.6344,1.6347,1.6344,1.63445,18800000.0
2008-05-28 05:28:00,1.6344,1.63445,1.6343,1.63435,6300000.0
2008-05-28 05:29:00,1.6344,1.63445,1.63425,1.6344,8000000.0
2008-05-28 05:30:00,1.6344,1.63445,1.6343,1.6344,10200000.0
2008-05-28 05:31:00,1.6344,1.6345,1.6342,1.6342,17100000.0
2008-05-28 05:32:00,1.6343,1.63515,1.6343,1.6351,25000000.0
2008-05-28 05:33:00,1.63505,1.6352,1.6346,1.63485,13700000.0
2008-05-28 05:34:00,1.6348,1.6348,1.6346,1.6347,11700000.0
2008-05-28 05:35:00,1.6346,1.6346,1.6341,1.6341,6200000.0
2008-05-28 05:36:00,1.63405,1.6348,1.63405,1.6348,5400000.0
2008-05-28 05:37:00,1.6349,1.6349,1.6346,1.63465,15100000.0
2008-05-28 05:38:00,1.6346,1.6346,1.6345,1.6345,9800000.0
2008-05-28 05:39:00,1.6346,1.63485,1.6345,1.63475,10700000.0
2008-05-28 05:40:00,1.6347,1.63475,1.6344,1.63455,16000000.0
2008-05-28 05:41:00,1.63445,1.6345,1.634,1.6344,22900000.0
2008-05-28 05:42:00,1.6343,1.63435,1.6342,1.6343,12100000.0
2008-05-28 05:43:00,1.6342,1.63435,1.6342,1.63425,6600000.0
2008-05-28 05:44:00,1.6344,1.6345,1.63425,1.6343,11200000.0
2008-05-28 05:45:00,1.6343,1.6343,1.63415,1.63415,3200000.0
2008-05-28 05:46:00,1.63415,1.6344,1.6341,1.6342,13300000.0
2008-05-28 05:47:00,1.6342,1.6344,1.6342,1.6343,19800000.0
2008-05-28 05:48:00,1.6343,1.6343,1.6339,1.6339,58800000.0
2008-05-28 05:49:00,1.634,1.634,1.63385,1.6339,32800000.0
2008-05-28 05:50:00,1.634,1.6341,1.6337,1.6338,42500000.0
2008-05-28 05:51:00,1.6338,1.63385,1.6338,1.63385,1800000.0
2008-05-28 05:52:00,1.6338,1.6339,1.6338,1.63385,5400000.0
2008-05-28 05:53:00,1.6338,1.63395,1.6338,1.6339,5700000.0
2008-05-28 05:54:00,1.63395,1.63395,1.6338,1.6338,2400000.0
2008-05-28 05:55:00,1.6338,1.6339,1.6336,1.6336,19500000.0
2008-05-28 05:56:00,1.6336,1.6338,1.6335,1.6335,23600000.0
2008-05-28 05:57:00,1.63355,1.6336,1.6335,1.6336,23500000.0
2008-05-28 05:58:00,1.6336,1.6338,1.63355,1.6336,11400000.0
2008-05-28 05:59:00,1.6336,1.6336,1.6334,1.6334,27500000.0
2008-05-28 06:00:00,1.6334,1.6335,1.6332,1.63335,47500000.0
2008-05-28 06:01:00,1.6333,1.6335,1.6332,1.6335,29900000.0
2008-05-28 06:02:00,1.6334,1.6335,1.6332,1.6333,40000000.0
2008-05-28 06:03:00,1.6334,1.6334,1.63315,1.6333,34800000.0
2008-05-28 06:04:00,1.6333,1.6333,1.6327,1.633,57700000.0
2008-05-28 06:05:00,1.633,1.6333,1.633,1.6332,19800000.0
2008-05-28 06:06:00,1.6332,1.6333,1.6331,1.6333,19200000.0
2008-05-28 06:07:00,1.6333,1.6333,1.6331,1.6331,20400000.0
2008-05-28 06:08:00,1.6332,1.6333,1.6332,1.6332,4400000.0
2008-05-28 06:09:00,1.6332,1.6332,1.63305,1.6331,11400000.0
2008-05-28 06:10:00,1.63315,1.6332,1.6331,1.6332,6500000.0
2008-05-28 06:11:00,1.6332,1.6332,1.6331,1.6332,4100000.0
2008-05-28 06:12:00,1.6333,1.6335,1.6332,1.6335,13100000.0
2008-05-28 06:13:00,1.6335,1.6336,1.63285,1.6331,63500000.0
2008-05-28 06:14:00,1.6332,1.6333,1.6331,1.6332,14900000.0
2008-05-28 06:15:00,1.63325,1.6333,1.63315,1.6333,5800000.0
2008-05-28 06:16:00,1.63325,1.6334,1.63325,1.6334,3200000.0
2008-05-28 06:17:00,1.6334,1.6334,1.6333,1.6334,9700000.0
2008-05-28 06:18:00,1.6334,1.6334,1.6332,1.6332,7100000.0
2008-05-28 06:19:00,1.6332,1.6332,1.6329,1.6329,12500000.0
2008-05-28 06:20:00,1.6329,1.6332,1.6329,1.6331,33900000.0
2008-05-28 06:21:00,1.6331,1.6333,1.633,1.6333,17300000.0
2008-05-28 06:22:00,1.6333,1.6335,1.63305,1.63305,24800000.0
2008-05-28 06:23:00,1.63325,1.6334,1.63305,1.63325,20000000.0
2008-05-28 06:24:00,1.6333,1.6337,1.6333,1.6336,29200000.0
2008-05-28 06:25:00,1.6337,1.6337,1.6335,1.6335,14900000.0
2008-05-28 06:26:00,1.6336,1.6337,1.6334,1.6335,16100000.0
2008-05-28 06:27:00,1.6335,1.6336,1.6332,1.6334,41100000.0
2008-05-28 06:28:00,1.6333,1.6336,1.6333,1.6336,36100000.0
2008-05-28 06:29:00,1.6336,1.6336,1.6334,1.6335,7800000.0
2008-05-28 06:30:00,1.63345,1.63345,1.6332,1.6334,11600000.0
2008-05-28 06:31:00,1.63345,1.6338,1.6334,1.6335,58800000.0
2008-05-28 06:32:00,1.63345,1.6336,1.6332,1.6336,18500000.0
2008-05-28 06:33:00,1.6335,1.6336,1.6335,1.6335,14200000.0
2008-05-28 06:34:00,1.6335,1.6335,1.6332,1.6332,20500000.0
2008-05-28 06:35:00,1.6332,1.6333,1.633,1.6333,14200000.0
2008-05-28 06:36:00,1.63335,1.6334,1.6333,1.6333,17000000.0
2008-05-28 06:37:00,1.6332,1.63345,1.6332,1.6334,20900000.0
2008-05-28 06:38:00,1.63345,1.6336,1.63345,1.6335,11800000.0
2008-05-28 06:39:00,1.6335,1.6335,1.6332,1.6333,20300000.0
2008-05-28 06:40:00,1.6333,1.6333,1.6332,1.63325,6100000.0
2008-05-28 06:41:00,1.6333,1.6336,1.6333,1.6333,17000000.0
2008-05-28 06:42:00,1.6335,1.6336,1.6335,1.6336,1600000.0
2008-05-28 06:43:00,1.63365,1.63365,1.6336,1.63365,2500000.0
2008-05-28 06:44:00,1.6336,1.63365,1.6333,1.6333,23200000.0
2008-05-28 06:45:00,1.63335,1.63345,1.6332,1.6334,7400000.0
2008-05-28 06:46:00,1.6335,1.6335,1.63335,1.63335,3600000.0
2008-05-28 06:47:00,1.63345,1.63355,1.6334,1.63355,8800000.0
2008-05-28 06:48:00,1.6335,1.6336,1.63335,1.6334,19000000.0
2008-05-28 06:49:00,1.63345,1.63385,1.63335,1.63375,39000000.0
2008-05-28 06:50:00,1.63375,1.6338,1.63295,1.6331,52000000.0
2008-05-28 06:51:00,1.6331,1.6333,1.6331,1.6333,5800000.0
2008-05-28 06:52:00,1.6332,1.6342,1.6331,1.63405,23200000.0
2008-05-28 06:53:00,1.63405,1.63405,1.63345,1.6339,36100000.0
2008-05-28 06:54:00,1.634,1.6342,1.63385,1.6341,44400000.0
2008-05-28 06:55:00,1.6342,1.6342,1.63365,1.63385,40900000.0
2008-05-28 06:56:00,1.63395,1.63405,1.6336,1.63405,39000000.0
2008-05-28 06:57:00,1.63395,1.6343,1.63385,1.63405,14900000.0
2008-05-28 06:58:00,1.6342,1.63435,1.6338,1.6339,44200000.0
2008-05-28 06:59:00,1.6339,1.634,1.6339,1.634,18500000.0
2008-05-28 07:00:00,1.634,1.6341,1.634,1.6341,30400000.0
2008-05-28 07:01:00,1.63415,1.6343,1.634,1.63425,94700000.0
2008-05-28 07:02:00,1.6342,1.6344,1.63405,1.6341,34000000.0
2008-05-28 07:03:00,1.6341,1.6341,1.63395,1.634,29000000.0
2008-05-28 07:04:00,1.634,1.6342,1.6339,1.6342,18200000.0
2008-05-28 07:05:00,1.6342,1.6342,1.634,1.6341,27000000.0
2008-05-28 07:06:00,1.6342,1.6342,1.6338,1.6339,91400000.0
2008-05-28 07:07:00,1.6339,1.634,1.6337,1.6339,22300000.0
2008-05-28 07:08:00,1.6339,1.63405,1.6338,1.6339,65100000.0
2008-05-28 07:09:00,1.6339,1.6342,1.63385,1.6342,19300000.0
2008-05-28 07:10:00,1.6342,1.6342,1.634,1.6342,27700000.0
2008-05-28 07:11:00,1.6343,1.6343,1.6339,1.6341,33100000.0
2008-05-28 07:12:00,1.6341,1.6342,1.6339,1.6342,16900000.0
2008-05-28 07:13:00,1.6342,1.6342,1.634,1.634,12900000.0
2008-05-28 07:14:00,1.6341,1.6342,1.634,1.6341,36800000.0
2008-05-28 07:15:00,1.6341,1.6341,1.6339,1.6339,162900000.0
2008-05-28 07:16:00,1.63395,1.6342,1.6339,1.634,203100000.0
2008-05-28 07:17:00,1.634,1.6341,1.6339,1.6341,22500000.0
2008-05-28 07:18:00,1.634,1.6341,1.634,1.634,17300000.0
2008-05-28 07:19:00,1.63405,1.6342,1.634,1.63405,20000000.0
2008-05-28 07:20:00,1.634,1.634,1.6337,1.6339,20400000.0
2008-05-28 07:21:00,1.6339,1.634,1.6338,1.6338,43900000.0
2008-05-28 07:22:00,1.6338,1.6338,1.6336,1.6336,25200000.0
2008-05-28 07:23:00,1.6336,1.6338,1.6334,1.6337,90800000.0
2008-05-28 07:24:00,1.6337,1.6338,1.6334,1.6338,48300000.0
2008-05-28 07:25:00,1.6338,1.6338,1.6336,1.6337,73800000.0
2008-05-28 07:26:00,1.6337,1.634,1.6337,1.634,27200000.0
2008-05-28 07:27:00,1.634,1.6341,1.6335,1.634,82300000.0
2008-05-28 07:28:00,1.634,1.634,1.63375,1.6339,19000000.0
2008-05-28 07:29:00,1.6339,1.63395,1.6337,1.63395,12500000.0
2008-05-28 07:30:00,1.63395,1.63405,1.6338,1.634,26200000.0
2008-05-28 07:31:00,1.634,1.6342,1.6339,1.6342,16300000.0
2008-05-28 07:32:00,1.6342,1.6342,1.634,1.634,11000000.0
2008-05-28 07:33:00,1.634,1.634,1.6336,1.6339,29100000.0
2008-05-28 07:34:00,1.6339,1.6339,1.6332,1.6337,63600000.0
2008-05-28 07:35:00,1.63375,1.63395,1.6336,1.6337,42100000.0
2008-05-28 07:36:00,1.6337,1.63385,1.6335,1.6337,46100000.0
2008-05-28 07:37:00,1.6337,1.634,1.6336,1.6338,47400000.0
2008-05-28 07:38:00,1.6338,1.634,1.6336,1.63395,31000000.0
2008-05-28 07:39:00,1.63385,1.63435,1.63355,1.63385,25800000.0
2008-05-28 07:40:00,1.6338,1.63415,1.6338,1.63405,12700000.0
2008-05-28 07:41:00,1.63405,1.6343,1.63405,1.63415,12600000.0
2008-05-28 07:42:00,1.63435,1.63445,1.63385,1.63415,35200000.0
2008-05-28 07:43:00,1.6341,1.6345,1.634,1.6344,49300000.0
2008-05-28 07:44:00,1.6344,1.63465,1.6343,1.63465,26800000.0
2008-05-28 07:45:00,1.6346,1.6347,1.63435,1.63435,13600000.0
2008-05-28 07:46:00,1.6343,1.6345,1.6342,1.6345,18300000.0
2008-05-28 07:47:00,1.6345,1.6345,1.6342,1.6344,11700000.0
2008-05-28 07:48:00,1.6343,1.63465,1.6343,1.6345,24600000.0
2008-05-28 07:49:00,1.6345,1.6345,1.63415,1.6342,19400000.0
2008-05-28 07:50:00,1.6341,1.63415,1.6339,1.63415,25200000.0
2008-05-28 07:51:00,1.63415,1.6344,1.63415,1.6344,4300000.0
2008-05-28 07:52:00,1.6344,1.6344,1.63405,1.63425,22600000.0
2008-05-28 07:53:00,1.6343,1.6344,1.63425,1.6344,7300000.0
2008-05-28 07:54:00,1.6344,1.63455,1.6343,1.6344,28900000.0
2008-05-28 07:55:00,1.63445,1.6346,1.6341,1.63445,49700000.0
2008-05-28 07:56:00,1.63455,1.635,1.6344,1.6346,34900000.0
2008-05-28 07:57:00,1.63465,1.6347,1.6343,1.6343,30200000.0
2008-05-28 07:58:00,1.6344,1.6345,1.6343,1.6344,26700000.0
2008-05-28 07:59:00,1.63445,1.6348,1.6342,1.6346,45200000.0
2008-05-28 08:00:00,1.63465,1.6352,1.63465,1.6352,27300000.0
2008-05-28 08:01:00,1.6351,1.6354,1.6349,1.63525,53400000.0
2008-05-28 08:02:00,1.6352,1.6355,1.6352,1.6354,11000000.0
2008-05-28 08:03:00,1.6354,1.63545,1.6353,1.63535,13500000.0
2008-05-28 08:04:00,1.6354,1.63575,1.6353,1.63545,24000000.0
2008-05-28 08:05:00,1.6354,1.63565,1.63535,1.63565,21800000.0
2008-05-28 08:06:00,1.6356,1.6356,1.63535,1.6354,15900000.0
2008-05-28 08:07:00,1.63545,1.6355,1.6354,1.6354,18700000.0
2008-05-28 08:08:00,1.63545,1.6357,1.6354,1.6357,19900000.0
2008-05-28 08:09:00,1.6357,1.6357,1.6354,1.63545,32800000.0
2008-05-28 08:10:00,1.63545,1.6356,1.6352,1.63555,61100000.0
2008-05-28 08:11:00,1.6355,1.6359,1.6353,1.63575,58700000.0
2008-05-28 08:12:00,1.63595,1.6363,1.63575,1.6363,30100000.0
2008-05-28 08:13:00,1.63635,1.6364,1.6359,1.63615,42300000.0
2008-05-28 08:14:00,1.63615,1.6363,1.636,1.6362,30900000.0
2008-05-28 08:15:00,1.6361,1.6362,1.63565,1.6359,19500000.0
2008-05-28 08:16:00,1.63595,1.636,1.6357,1.6358,10300000.0
2008-05-28 08:17:00,1.63575,1.6358,1.63555,1.63555,8200000.0
2008-05-28 08:18:00,1.63565,1.6359,1.63545,1.6358,29500000.0
2008-05-28 08:19:00,1.63575,1.63575,1.63525,1.63565,42600000.0
2008-05-28 08:20:00,1.6356,1.63565,1.63535,1.63555,26800000.0
2008-05-28 08:21:00,1.63555,1.63565,1.6353,1.6354,21300000.0
2008-05-28 08:22:00,1.63545,1.63565,1.63525,1.6355,18200000.0
2008-05-28 08:23:00,1.63565,1.63585,1.63555,1.63555,13500000.0
2008-05-28 08:24:00,1.6355,1.6357,1.6353,1.63565,14400000.0
2008-05-28 08:25:00,1.6356,1.63585,1.63555,1.6357,19200000.0
2008-05-28 08:26:00,1.6357,1.6359,1.63545,1.6357,15800000.0
2008-05-28 08:27:00,1.6358,1.636,1.6356,1.63565,26200000.0
2008-05-28 08:28:00,1.6357,1.63585,1.6354,1.63565,17200000.0
2008-05-28 08:29:00,1.6356,1.636,1.6352,1.6353,28200000.0
2008-05-28 08:30:00,1.6354,1.63565,1.63515,1.6356,20600000.0
2008-05-28 08:31:00,1.6357,1.6361,1.6357,1.6359,20100000.0
2008-05-28 08:32:00,1.6359,1.6359,1.6356,1.6356,17500000.0
2008-05-28 08:33:00,1.6356,1.6362,1.6356,1.63595,29900000.0
2008-05-28 08:34:00,1.636,1.6362,1.63595,1.636,11900000.0
2008-05-28 08:35:00,1.636,1.6361,1.63595,1.63605,9700000.0
2008-05-28 08:36:00,1.63615,1.63635,1.6361,1.6362,8800000.0
2008-05-28 08:37:00,1.6363,1.63635,1.6357,1.6357,16600000.0
2008-05-28 08:38:00,1.6358,1.63585,1.6354,1.6355,34900000.0
2008-05-28 08:39:00,1.6357,1.6357,1.6354,1.6357,23900000.0
2008-05-28 08:40:00,1.63575,1.6362,1.63565,1.6362,31800000.0
2008-05-28 08:41:00,1.6362,1.63635,1.63575,1.63635,36900000.0
2008-05-28 08:42:00,1.63635,1.6367,1.6361,1.6363,35200000.0
2008-05-28 08:43:00,1.63625,1.63665,1.63615,1.6364,20100000.0
2008-05-28 08:44:00,1.63635,1.6365,1.636,1.63615,16200000.0
2008-05-28 08:45:00,1.6361,1.6361,1.63555,1.6358,27800000.0
2008-05-28 08:46:00,1.6358,1.6361,1.6357,1.6357,14500000.0
2008-05-28 08:47:00,1.6358,1.6359,1.6356,1.63585,15400000.0
2008-05-28 08:48:00,1.63595,1.63605,1.6356,1.63595,12400000.0
2008-05-28 08:49:00,1.63585,1.63585,1.63555,1.6357,12000000.0
2008-05-28 08:50:00,1.63575,1.63615,1.6356,1.63615,22900000.0
2008-05-28 08:51:00,1.6361,1.6361,1.6355,1.63575,32100000.0
2008-05-28 08:52:00,1.6358,1.6359,1.63495,1.63505,43500000.0
2008-05-28 08:53:00,1.63515,1.63555,1.635,1.6354,46800000.0
2008-05-28 08:54:00,1.6352,1.6356,1.63505,1.6354,28000000.0
2008-05-28 08:55:00,1.6354,1.6356,1.6352,1.6356,29600000.0
2008-05-28 08:56:00,1.6355,1.6355,1.63495,1.63525,25400000.0
2008-05-28 08:57:00,1.63535,1.63555,1.6351,1.6352,21700000.0
2008-05-28 08:58:00,1.63525,1.63545,1.63515,1.63535,25100000.0
2008-05-28 08:59:00,1.63535,1.6358,1.63535,1.6356,24000000.0
2008-05-28 09:00:00,1.6356,1.63615,1.6355,1.6356,50000000.0
2008-05-28 09:01:00,1.63565,1.6358,1.63545,1.6355,63500000.0
2008-05-28 09:02:00,1.6355,1.6359,1.6353,1.6358,45900000.0
2008-05-28 09:03:00,1.63575,1.6359,1.6354,1.63555,35700000.0
2008-05-28 09:04:00,1.63555,1.6359,1.6353,1.63585,29800000.0
2008-05-28 09:05:00,1.6358,1.6362,1.6357,1.6362,31300000.0
2008-05-28 09:06:00,1.63625,1.6363,1.6358,1.636,19900000.0
2008-05-28 09:07:00,1.636,1.63635,1.6358,1.6361,28000000.0
2008-05-28 09:08:00,1.6361,1.63635,1.63605,1.63605,14100000.0
2008-05-28 09:09:00,1.6361,1.6362,1.63605,1.63605,16600000.0
2008-05-28 09:10:00,1.636,1.6361,1.6358,1.6359,21900000.0
2008-05-28 09:11:00,1.63585,1.636,1.63575,1.636,25000000.0
2008-05-28 09:12:00,1.6361,1.6361,1.6357,1.636,15100000.0
2008-05-28 09:13:00,1.63605,1.6361,1.6355,1.63575,76600000.0
2008-05-28 09:14:00,1.6357,1.6358,1.6354,1.63565,30100000.0
2008-05-28 09:15:00,1.63575,1.63575,1.6351,1.63515,19000000.0
2008-05-28 09:16:00,1.6351,1.6352,1.6349,1.635,24800000.0
2008-05-28 09:17:00,1.6351,1.6358,1.6351,1.63575,83100000.0
2008-05-28 09:18:00,1.6357,1.6365,1.63545,1.63635,55500000.0
2008-05-28 09:19:00,1.63645,1.63675,1.63635,1.63655,34100000.0
2008-05-28 09:20:00,1.63665,1.63675,1.6358,1.6359,41200000.0
2008-05-28 09:21:00,1.63585,1.6361,1.63575,1.63585,42100000.0
2008-05-28 09:22:00,1.6358,1.6361,1.63565,1.6361,41800000.0
2008-05-28 09:23:00,1.6361,1.63655,1.636,1.6364,47400000.0
2008-05-28 09:24:00,1.6364,1.6365,1.63605,1.63615,42100000.0
2008-05-28 09:25:00,1.6363,1.63655,1.636,1.63635,33400000.0
2008-05-28 09:26:00,1.6364,1.6364,1.6354,1.6357,87600000.0
2008-05-28 09:27:00,1.63575,1.6362,1.6355,1.63555,83100000.0
2008-05-28 09:28:00,1.63555,1.63565,1.6351,1.6356,32500000.0
2008-05-28 09:29:00,1.63565,1.6358,1.6356,1.63565,15900000.0
2008-05-28 09:30:00,1.6356,1.6363,1.6356,1.6363,38800000.0
2008-05-28 09:31:00,1.6363,1.637,1.6362,1.6367,16700000.0
2008-05-28 09:32:00,1.6367,1.6369,1.63655,1.63665,21100000.0
2008-05-28 09:33:00,1.6366,1.637,1.6364,1.6368,24800000.0
2008-05-28 09:34:00,1.6369,1.637,1.63645,1.63645,56100000.0
2008-05-28 09:35:00,1.63655,1.63655,1.636,1.6362,35200000.0
2008-05-28 09:36:00,1.6362,1.6363,1.636,1.6363,25300000.0
2008-05-28 09:37:00,1.63635,1.6367,1.6362,1.6365,30800000.0
2008-05-28 09:38:00,1.6365,1.6365,1.636,1.63605,23900000.0
2008-05-28 09:39:00,1.63605,1.6364,1.63605,1.63635,18700000.0
2008-05-28 09:40:00,1.6364,1.6365,1.63605,1.6363,34600000.0
2008-05-28 09:41:00,1.6363,1.6365,1.6361,1.6365,28300000.0
2008-05-28 09:42:00,1.6365,1.6369,1.6365,1.63665,28200000.0
2008-05-28 09:43:00,1.63665,1.6369,1.6364,1.6367,37000000.0
2008-05-28 09:44:00,1.6367,1.6367,1.6362,1.6365,31600000.0
2008-05-28 09:45:00,1.6366,1.6367,1.63615,1.6367,44100000.0
2008-05-28 09:46:00,1.6367,1.63695,1.63655,1.6366,48900000.0
2008-05-28 09:47:00,1.6366,1.6368,1.6362,1.6367,41900000.0
2008-05-28 09:48:00,1.6368,1.6368,1.6366,1.6368,13300000.0
2008-05-28 09:49:00,1.6368,1.6368,1.63635,1.63655,70300000.0
2008-05-28 09:50:00,1.6365,1.6367,1.63635,1.6365,31500000.0
2008-05-28 09:51:00,1.63655,1.6372,1.6365,1.6371,31800000.0
2008-05-28 09:52:00,1.6369,1.637,1.63665,1.6369,22000000.0
2008-05-28 09:53:00,1.6369,1.6371,1.6369,1.637,17600000.0
2008-05-28 09:54:00,1.637,1.63715,1.63675,1.63675,71900000.0
2008-05-28 09:55:00,1.63675,1.63695,1.63675,1.63675,73900000.0
2008-05-28 09:56:00,1.63675,1.63705,1.63675,1.637,34700000.0
2008-05-28 09:57:00,1.637,1.637,1.6367,1.637,81700000.0
2008-05-28 09:58:00,1.637,1.6372,1.6369,1.6369,26400000.0
2008-05-28 09:59:00,1.63695,1.6372,1.6369,1.6371,30300000.0
2008-05-28 10:00:00,1.63715,1.6379,1.63715,1.6374,66600000.0
2008-05-28 10:01:00,1.6374,1.63745,1.63705,1.6372,45000000.0
2008-05-28 10:02:00,1.6371,1.6372,1.6368,1.6368,26500000.0
2008-05-28 10:03:00,1.63685,1.6373,1.6368,1.6371,55900000.0
2008-05-28 10:04:00,1.63715,1.6377,1.6369,1.6375,68200000.0
2008-05-28 10:05:00,1.6375,1.6378,1.63735,1.63765,56100000.0
2008-05-28 10:06:00,1.63765,1.6378,1.6372,1.6372,44800000.0
2008-05-28 10:07:00,1.6373,1.63765,1.637,1.6373,65100000.0
2008-05-28 10:08:00,1.6373,1.6374,1.6369,1.6371,40700000.0
2008-05-28 10:09:00,1.63715,1.6379,1.63715,1.6374,44700000.0
2008-05-28 10:10:00,1.63745,1.6378,1.6374,1.6376,29500000.0
2008-05-28 10:11:00,1.6376,1.63775,1.6375,1.6375,24500000.0
2008-05-28 10:12:00,1.63755,1.6377,1.63695,1.6372,58200000.0
2008-05-28 10:13:00,1.6372,1.6373,1.63665,1.6369,77100000.0
2008-05-28 10:14:00,1.6369,1.6374,1.6367,1.6371,58700000.0
2008-05-28 10:15:00,1.6371,1.6372,1.6367,1.6369,72000000.0
2008-05-28 10:16:00,1.6369,1.6372,1.63675,1.637,101400000.0
2008-05-28 10:17:00,1.63705,1.63785,1.63705,1.6377,53600000.0
2008-05-28 10:18:00,1.63765,1.6383,1.6374,1.6375,43900000.0
2008-05-28 10:19:00,1.6375,1.63795,1.6374,1.63765,57500000.0
2008-05-28 10:20:00,1.6377,1.6382,1.6374,1.6375,86200000.0
2008-05-28 10:21:00,1.6375,1.6383,1.6372,1.6377,111400000.0
2008-05-28 10:22:00,1.6377,1.6379,1.6372,1.6375,60400000.0
2008-05-28 10:23:00,1.6376,1.6376,1.637,1.6374,44200000.0
2008-05-28 10:24:00,1.6374,1.63795,1.6374,1.6375,45800000.0
2008-05-28 10:25:00,1.6376,1.6382,1.6373,1.638,72900000.0
2008-05-28 10:26:00,1.638,1.6381,1.6373,1.6374,33700000.0
2008-05-28 10:27:00,1.6375,1.6377,1.6371,1.6374,57100000.0
2008-05-28 10:28:00,1.63745,1.63785,1.6368,1.6371,64400000.0
2008-05-28 10:29:00,1.6371,1.6379,1.6371,1.6376,31500000.0
2008-05-28 10:30:00,1.6376,1.6378,1.6374,1.6375,29100000.0
2008-05-28 10:31:00,1.6375,1.63765,1.63705,1.6375,47000000.0
2008-05-28 10:32:00,1.63745,1.63775,1.6372,1.63775,49600000.0
2008-05-28 10:33:00,1.6378,1.6379,1.6374,1.6379,40300000.0
2008-05-28 10:34:00,1.6379,1.6379,1.6375,1.6377,33500000.0
2008-05-28 10:35:00,1.63765,1.638,1.6375,1.6375,35200000.0
2008-05-28 10:36:00,1.63755,1.6382,1.6374,1.6378,41100000.0
2008-05-28 10:37:00,1.6378,1.6378,1.63735,1.63735,48300000.0
2008-05-28 10:38:00,1.63735,1.6381,1.63735,1.6381,34800000.0
2008-05-28 10:39:00,1.63815,1.63865,1.63805,1.63815,20800000.0
2008-05-28 10:40:00,1.6381,1.63835,1.63805,1.63815,19500000.0
2008-05-28 10:41:00,1.63815,1.63855,1.63785,1.63855,19300000.0
2008-05-28 10:42:00,1.63855,1.63915,1.6383,1.63885,34200000.0
2008-05-28 10:43:00,1.6389,1.639,1.63825,1.63875,29300000.0
2008-05-28 10:44:00,1.6387,1.63875,1.6383,1.63845,33500000.0
2008-05-28 10:45:00,1.63845,1.63845,1.6382,1.63835,24300000.0
2008-05-28 10:46:00,1.6385,1.6389,1.63825,1.6384,34800000.0
2008-05-28 10:47:00,1.6385,1.6385,1.6382,1.63835,13500000.0
2008-05-28 10:48:00,1.63825,1.63855,1.6379,1.6379,18000000.0
2008-05-28 10:49:00,1.6379,1.6381,1.6375,1.63785,39600000.0
2008-05-28 10:50:00,1.63785,1.63835,1.6377,1.63825,16600000.0
2008-05-28 10:51:00,1.6383,1.63865,1.63775,1.63815,36500000.0
2008-05-28 10:52:00,1.63815,1.63865,1.63805,1.63805,38900000.0
2008-05-28 10:53:00,1.63815,1.63885,1.63805,1.63835,40000000.0
2008-05-28 10:54:00,1.63845,1.63875,1.63825,1.63865,30600000.0
2008-05-28 10:55:00,1.6387,1.6389,1.6387,1.6389,6200000.0
2008-05-28 10:56:00,1.63885,1.63895,1.6388,1.6388,3700000.0
2008-05-28 10:57:00,1.6387,1.63875,1.6385,1.6387,18500000.0
2008-05-28 10:58:00,1.63865,1.6389,1.6386,1.63875,19600000.0
2008-05-28 10:59:00,1.6388,1.63885,1.63835,1.6387,34400000.0
2008-05-28 11:00:00,1.6387,1.6397,1.6387,1.6395,30700000.0
2008-05-28 11:01:00,1.6396,1.63975,1.6389,1.63905,36900000.0
2008-05-28 11:02:00,1.63895,1.63905,1.63875,1.63875,16000000.0
2008-05-28 11:03:00,1.63875,1.63915,1.63825,1.6384,35900000.0
2008-05-28 11:04:00,1.6384,1.6385,1.63775,1.63785,38700000.0
2008-05-28 11:05:00,1.63795,1.6382,1.63765,1.6377,38100000.0
2008-05-28 11:06:00,1.63775,1.6378,1.63705,1.6373,34500000.0
2008-05-28 11:07:00,1.63725,1.6377,1.63715,1.6375,22200000.0
2008-05-28 11:08:00,1.63755,1.6378,1.6373,1.63765,22400000.0
2008-05-28 11:09:00,1.63755,1.63795,1.63725,1.63765,50200000.0
2008-05-28 11:10:00,1.63755,1.63815,1.6375,1.6377,33800000.0
2008-05-28 11:11:00,1.6378,1.63795,1.6374,1.6376,28500000.0
2008-05-28 11:12:00,1.6375,1.63805,1.63715,1.6374,31200000.0
2008-05-28 11:13:00,1.6373,1.6383,1.63715,1.6376,30100000.0
2008-05-28 11:14:00,1.63755,1.6378,1.6373,1.63755,32200000.0
2008-05-28 11:15:00,1.63745,1.6379,1.63725,1.63775,32400000.0
2008-05-28 11:16:00,1.63805,1.6382,1.63765,1.63795,28000000.0
2008-05-28 11:17:00,1.638,1.6384,1.63785,1.63795,21300000.0
2008-05-28 11:18:00,1.63805,1.6385,1.638,1.6385,24400000.0
2008-05-28 11:19:00,1.6386,1.6386,1.6379,1.638,34800000.0
2008-05-28 11:20:00,1.63805,1.6382,1.638,1.6382,6900000.0
2008-05-28 11:21:00,1.6382,1.63825,1.638,1.63805,10500000.0
2008-05-28 11:22:00,1.6382,1.6382,1.6376,1.63765,12700000.0
2008-05-28 11:23:00,1.6377,1.6378,1.63755,1.63755,26500000.0
2008-05-28 11:24:00,1.63755,1.63765,1.6373,1.6374,26900000.0
2008-05-28 11:25:00,1.63745,1.6377,1.63725,1.6373,20200000.0
2008-05-28 11:26:00,1.6374,1.6377,1.6372,1.63765,26800000.0
2008-05-28 11:27:00,1.63765,1.6379,1.6373,1.63745,27400000.0
2008-05-28 11:28:00,1.63745,1.63765,1.63705,1.63735,35300000.0
2008-05-28 11:29:00,1.6372,1.6374,1.63695,1.6373,45200000.0
2008-05-28 11:30:00,1.63725,1.63735,1.6368,1.63695,19500000.0
2008-05-28 11:31:00,1.6369,1.63715,1.63665,1.6369,44500000.0
2008-05-28 11:32:00,1.63695,1.6378,1.63685,1.6377,26600000.0
2008-05-28 11:33:00,1.6377,1.63775,1.63695,1.6373,36100000.0
2008-05-28 11:34:00,1.6373,1.6374,1.6367,1.6373,71700000.0
2008-05-28 11:35:00,1.63735,1.6379,1.6372,1.6377,40600000.0
2008-05-28 11:36:00,1.63775,1.63775,1.6373,1.63745,30500000.0
2008-05-28 11:37:00,1.63745,1.63785,1.63745,1.6375,23700000.0
2008-05-28 11:38:00,1.63745,1.63755,1.63705,1.63755,29100000.0
2008-05-28 11:39:00,1.63755,1.6376,1.6374,1.6374,13900000.0
2008-05-28 11:40:00,1.6375,1.6376,1.6372,1.6372,24400000.0
2008-05-28 11:41:00,1.63725,1.6374,1.6371,1.63725,12200000.0
2008-05-28 11:42:00,1.6373,1.63765,1.63665,1.637,85400000.0
2008-05-28 11:43:00,1.6371,1.6374,1.63685,1.6371,29400000.0
2008-05-28 11:44:00,1.6372,1.63735,1.6367,1.6368,36300000.0
2008-05-28 11:45:00,1.63675,1.63695,1.63635,1.63645,37600000.0
2008-05-28 11:46:00,1.63645,1.63705,1.63645,1.63685,25500000.0
2008-05-28 11:47:00,1.63695,1.63695,1.63655,1.6366,25900000.0
2008-05-28 11:48:00,1.63675,1.6368,1.63655,1.6366,33300000.0
2008-05-28 11:49:00,1.6367,1.63745,1.63655,1.63705,43500000.0
2008-05-28 11:50:00,1.63705,1.63785,1.63695,1.63755,29800000.0
2008-05-28 11:51:00,1.6376,1.63785,1.63755,1.63765,29200000.0
2008-05-28 11:52:00,1.6377,1.63785,1.6374,1.63745,25600000.0
2008-05-28 11:53:00,1.6375,1.6375,1.63725,1.63735,48900000.0
2008-05-28 11:54:00,1.6374,1.63755,1.6373,1.63745,12100000.0
2008-05-28 11:55:00,1.63745,1.63745,1.6371,1.6372,16900000.0
2008-05-28 11:56:00,1.63725,1.6373,1.63705,1.6371,14400000.0
2008-05-28 11:57:00,1.63705,1.63705,1.6367,1.6368,27100000.0
2008-05-28 11:58:00,1.6369,1.63695,1.63675,1.63685,11300000.0
2008-05-28 11:59:00,1.63705,1.63705,1.63645,1.63665,19300000.0
2008-05-28 12:00:00,1.63665,1.63715,1.63665,1.6368,67800000.0
2008-05-28 12:01:00,1.6368,1.63755,1.63675,1.63735,27200000.0
2008-05-28 12:02:00,1.63735,1.63745,1.63705,1.63735,34500000.0
2008-05-28 12:03:00,1.63725,1.63735,1.637,1.637,9300000.0
2008-05-28 12:04:00,1.63705,1.6374,1.63705,1.6373,8000000.0
2008-05-28 12:05:00,1.6374,1.63765,1.63675,1.63715,40300000.0
2008-05-28 12:06:00,1.63705,1.6372,1.63695,1.63715,24000000.0
2008-05-28 12:07:00,1.63715,1.63715,1.6368,1.6368,27600000.0
2008-05-28 12:08:00,1.6367,1.63685,1.63635,1.63665,24900000.0
2008-05-28 12:09:00,1.63665,1.63715,1.63665,1.63685,22400000.0
2008-05-28 12:10:00,1.6369,1.63705,1.6367,1.63695,37100000.0
2008-05-28 12:11:00,1.63695,1.63725,1.63645,1.6367,246299996.0
2008-05-28 12:12:00,1.6366,1.63695,1.63655,1.63685,25200000.0
2008-05-28 12:13:00,1.6369,1.63705,1.6364,1.6368,29400000.0
2008-05-28 12:14:00,1.6368,1.63705,1.63655,1.6368,12400000.0
2008-05-28 12:15:00,1.6368,1.6368,1.63645,1.63655,16800000.0
2008-05-28 12:16:00,1.63655,1.63675,1.63645,1.6366,12200000.0
2008-05-28 12:17:00,1.6366,1.6371,1.6366,1.6371,15300000.0
2008-05-28 12:18:00,1.6371,1.63715,1.63675,1.6368,25800000.0
2008-05-28 12:19:00,1.6369,1.63695,1.63655,1.63695,17800000.0
2008-05-28 12:20:00,1.6368,1.63695,1.63665,1.63675,18800000.0
2008-05-28 12:21:00,1.63675,1.63715,1.63675,1.63715,18600000.0
2008-05-28 12:22:00,1.63715,1.6372,1.63695,1.63715,6300000.0
2008-05-28 12:23:00,1.63705,1.63705,1.63665,1.63675,9500000.0
2008-05-28 12:24:00,1.63675,1.63685,1.63655,1.63655,11100000.0
2008-05-28 12:25:00,1.63655,1.63665,1.63635,1.63635,6600000.0
2008-05-28 12:26:00,1.6364,1.63655,1.6364,1.63655,2100000.0
2008-05-28 12:27:00,1.63655,1.63675,1.63645,1.6366,13800000.0
2008-05-28 12:28:00,1.63665,1.63675,1.63645,1.63655,16700000.0
2008-05-28 12:29:00,1.6366,1.63675,1.63645,1.63675,17900000.0
2008-05-28 12:30:00,1.63665,1.6375,1.63665,1.6375,18100000.0
2008-05-28 12:31:00,1.63745,1.63765,1.6372,1.63725,15400000.0
2008-05-28 12:32:00,1.63715,1.63795,1.63715,1.63775,31300000.0
2008-05-28 12:33:00,1.6377,1.63795,1.63765,1.63765,57500000.0
2008-05-28 12:34:00,1.63765,1.63765,1.63725,1.63745,29200000.0
2008-05-28 12:35:00,1.63745,1.63765,1.63745,1.63755,28100000.0
2008-05-28 12:36:00,1.63755,1.63785,1.63725,1.63775,44000000.0
2008-05-28 12:37:00,1.63775,1.63825,1.63775,1.63815,29100000.0
2008-05-28 12:38:00,1.638,1.63825,1.63765,1.63815,43300000.0
2008-05-28 12:39:00,1.63795,1.63825,1.63795,1.63795,10000000.0
2008-05-28 12:40:00,1.63815,1.63815,1.6377,1.6379,9200000.0
2008-05-28 12:41:00,1.63785,1.63815,1.63785,1.63795,8700000.0
2008-05-28 12:42:00,1.638,1.63825,1.638,1.638,4000000.0
2008-05-28 12:43:00,1.6381,1.6383,1.63785,1.63825,30700000.0
2008-05-28 12:44:00,1.63825,1.63825,1.63775,1.63775,24100000.0
2008-05-28 12:45:00,1.63775,1.63805,1.63775,1.63795,10700000.0
2008-05-28 12:46:00,1.63795,1.63795,1.63775,1.63785,22400000.0
2008-05-28 12:47:00,1.6379,1.63805,1.6377,1.63775,14500000.0
2008-05-28 12:48:00,1.63775,1.63795,1.63735,1.63735,20000000.0
2008-05-28 12:49:00,1.63735,1.6374,1.63695,1.63715,36700000.0
2008-05-28 12:50:00,1.63715,1.63735,1.63695,1.63705,34500000.0
2008-05-28 12:51:00,1.63705,1.63735,1.63695,1.63725,13500000.0
2008-05-28 12:52:00,1.63725,1.63725,1.6367,1.63685,43100000.0
2008-05-28 12:53:00,1.63685,1.6369,1.6366,1.6368,20000000.0
2008-05-28 12:54:00,1.63675,1.6371,1.63635,1.6371,26200000.0
2008-05-28 12:55:00,1.63705,1.63725,1.637,1.63705,26800000.0
2008-05-28 12:56:00,1.6371,1.6371,1.6369,1.63695,10200000.0
2008-05-28 12:57:00,1.63685,1.63685,1.63675,1.63675,1100000.0
2008-05-28 12:58:00,1.63675,1.63675,1.63625,1.6364,19700000.0
2008-05-28 12:59:00,1.63635,1.63645,1.63605,1.63625,19600000.0
2008-05-28 13:00:00,1.63635,1.63635,1.63575,1.63605,44300000.0
2008-05-28 13:01:00,1.6361,1.6364,1.6357,1.63585,23700000.0
2008-05-28 13:02:00,1.63575,1.6363,1.6356,1.63625,46700000.0
2008-05-28 13:03:00,1.63635,1.63645,1.6359,1.6362,48700000.0
2008-05-28 13:04:00,1.63625,1.63625,1.63555,1.63575,34100000.0
2008-05-28 13:05:00,1.63575,1.63575,1.63535,1.63555,37200000.0
2008-05-28 13:06:00,1.63545,1.63605,1.63545,1.63565,40000000.0
2008-05-28 13:07:00,1.6356,1.6358,1.63545,1.63565,24800000.0
2008-05-28 13:08:00,1.63555,1.63605,1.6355,1.63605,30000000.0
2008-05-28 13:09:00,1.63615,1.63615,1.6358,1.63605,22800000.0
2008-05-28 13:10:00,1.6361,1.63625,1.63595,1.63605,22000000.0
2008-05-28 13:11:00,1.63615,1.63655,1.63615,1.63655,19400000.0
2008-05-28 13:12:00,1.63655,1.63685,1.6365,1.63665,23000000.0
2008-05-28 13:13:00,1.6366,1.63665,1.6364,1.63645,11900000.0
2008-05-28 13:14:00,1.63655,1.63665,1.63605,1.6363,9000000.0
2008-05-28 13:15:00,1.6365,1.6368,1.63645,1.63655,21600000.0
2008-05-28 13:16:00,1.63665,1.63665,1.63625,1.63635,22800000.0
2008-05-28 13:17:00,1.63635,1.63635,1.63585,1.63595,17600000.0
2008-05-28 13:18:00,1.636,1.6361,1.63525,1.6355,75500000.0
2008-05-28 13:19:00,1.6355,1.6355,1.63455,1.63505,131300000.0
2008-05-28 13:20:00,1.63495,1.63555,1.63495,1.63525,49500000.0
2008-05-28 13:21:00,1.6353,1.63545,1.63495,1.635,38300000.0
2008-05-28 13:22:00,1.6351,1.63515,1.63455,1.63485,43700000.0
2008-05-28 13:23:00,1.63485,1.6353,1.63465,1.6348,37300000.0
2008-05-28 13:24:00,1.63475,1.6355,1.6347,1.63525,24600000.0
2008-05-28 13:25:00,1.6353,1.63535,1.6348,1.63515,34600000.0
2008-05-28 13:26:00,1.63525,1.6353,1.63485,1.63515,25900000.0
2008-05-28 13:27:00,1.63505,1.6352,1.63485,1.63515,26800000.0
2008-05-28 13:28:00,1.63515,1.63535,1.6347,1.63535,32200000.0
2008-05-28 13:29:00,1.63525,1.63555,1.63515,1.63515,25100000.0
2008-05-28 13:30:00,1.63515,1.63565,1.635,1.63525,21700000.0
2008-05-28 13:31:00,1.6353,1.63545,1.63525,1.63545,15900000.0
2008-05-28 13:32:00,1.63545,1.63545,1.63485,1.63495,32000000.0
2008-05-28 13:33:00,1.63495,1.63495,1.63425,1.6348,33200000.0
2008-05-28 13:34:00,1.63475,1.63525,1.63475,1.63495,39900000.0
2008-05-28 13:35:00,1.63495,1.63495,1.63455,1.63465,21200000.0
2008-05-28 13:36:00,1.6346,1.63465,1.63415,1.63445,34500000.0
2008-05-28 13:37:00,1.63445,1.63445,1.63415,1.6342,41100000.0
2008-05-28 13:38:00,1.63415,1.63445,1.63405,1.63445,27100000.0
2008-05-28 13:39:00,1.63445,1.63445,1.63405,1.63435,30400000.0
2008-05-28 13:40:00,1.63425,1.63445,1.63405,1.63425,27800000.0
2008-05-28 13:41:00,1.63425,1.63445,1.63425,1.63435,14800000.0
2008-05-28 13:42:00,1.63445,1.63495,1.63445,1.6345,18200000.0
2008-05-28 13:43:00,1.63445,1.6349,1.63435,1.6345,21500000.0
2008-05-28 13:44:00,1.63445,1.6346,1.63415,1.63435,28500000.0
2008-05-28 13:45:00,1.63435,1.63475,1.63405,1.6342,33400000.0
2008-05-28 13:46:00,1.63445,1.63455,1.6343,1.63435,7900000.0
2008-05-28 13:47:00,1.63435,1.6347,1.63425,1.6347,14400000.0
2008-05-28 13:48:00,1.6346,1.63475,1.6343,1.63445,21200000.0
2008-05-28 13:49:00,1.63445,1.63465,1.6343,1.63465,16900000.0
2008-05-28 13:50:00,1.63465,1.6348,1.63445,1.63455,15500000.0
2008-05-28 13:51:00,1.6346,1.6348,1.63435,1.63435,15400000.0
2008-05-28 13:52:00,1.63435,1.63455,1.6336,1.63365,27200000.0
2008-05-28 13:53:00,1.63385,1.63435,1.6338,1.63425,20400000.0
2008-05-28 13:54:00,1.6344,1.6346,1.63415,1.63455,10700000.0
2008-05-28 13:55:00,1.63455,1.63455,1.63405,1.6344,22200000.0
2008-05-28 13:56:00,1.63435,1.63435,1.63395,1.6341,15200000.0
2008-05-28 13:57:00,1.6341,1.6342,1.6339,1.634,20500000.0
2008-05-28 13:58:00,1.63395,1.63415,1.63385,1.63395,17600000.0
2008-05-28 13:59:00,1.634,1.63425,1.63395,1.634,20900000.0
2008-05-28 14:00:00,1.63405,1.63405,1.63345,1.6339,22500000.0
2008-05-28 14:01:00,1.63385,1.6339,1.63355,1.63365,9800000.0
2008-05-28 14:02:00,1.6338,1.634,1.63335,1.63335,17200000.0
2008-05-28 14:03:00,1.6334,1.6336,1.63315,1.6333,21100000.0
2008-05-28 14:04:00,1.63335,1.63355,1.63315,1.63335,18800000.0
2008-05-28 14:05:00,1.63335,1.63365,1.63305,1.63345,31700000.0
2008-05-28 14:06:00,1.63345,1.63345,1.63295,1.63315,21100000.0
2008-05-28 14:07:00,1.63315,1.63335,1.63305,1.63335,14400000.0
2008-05-28 14:08:00,1.63335,1.63335,1.63295,1.63315,25100000.0
2008-05-28 14:09:00,1.63315,1.63335,1.63295,1.63325,23000000.0
2008-05-28 14:10:00,1.63325,1.63365,1.63315,1.63345,36300000.0
2008-05-28 14:11:00,1.63345,1.63395,1.63345,1.63355,52300000.0
2008-05-28 14:12:00,1.63355,1.63365,1.63335,1.63355,27900000.0
2008-05-28 14:13:00,1.6336,1.6338,1.63355,1.63375,22900000.0
2008-05-28 14:14:00,1.6338,1.63435,1.6335,1.63435,23400000.0
2008-05-28 14:15:00,1.634,1.6341,1.63345,1.63355,46600000.0
2008-05-28 14:16:00,1.6336,1.63395,1.6331,1.63335,79200000.0
2008-05-28 14:17:00,1.63335,1.63355,1.63285,1.6331,194100000.0
2008-05-28 14:18:00,1.6331,1.6331,1.6325,1.6325,52000000.0
2008-05-28 14:19:00,1.6325,1.63285,1.63225,1.6324,50000000.0
2008-05-28 14:20:00,1.63235,1.63295,1.6323,1.63295,73900000.0
2008-05-28 14:21:00,1.63295,1.6332,1.63255,1.6326,44400000.0
2008-05-28 14:22:00,1.63255,1.63285,1.63235,1.63275,29400000.0
2008-05-28 14:23:00,1.63285,1.63345,1.63285,1.63325,38700000.0
2008-05-28 14:24:00,1.63335,1.63345,1.63295,1.633,24200000.0
2008-05-28 14:25:00,1.63305,1.6331,1.63285,1.633,12200000.0
2008-05-28 14:26:00,1.63305,1.63325,1.63285,1.63285,15500000.0
2008-05-28 14:27:00,1.6328,1.6339,1.63265,1.63355,28600000.0
2008-05-28 14:28:00,1.6336,1.63375,1.63305,1.63315,24400000.0
2008-05-28 14:29:00,1.63325,1.63355,1.6324,1.6324,64500000.0
2008-05-28 14:30:00,1.6324,1.63295,1.63015,1.63215,468800000.0
2008-05-28 14:31:00,1.6322,1.6326,1.6312,1.63155,224100000.0
2008-05-28 14:32:00,1.6316,1.6316,1.63085,1.6313,243300000.0
2008-05-28 14:33:00,1.63135,1.63165,1.63085,1.6309,102700000.0
2008-05-28 14:34:00,1.63085,1.63145,1.63085,1.6313,98700000.0
2008-05-28 14:35:00,1.6314,1.63205,1.63115,1.63205,48300000.0
2008-05-28 14:36:00,1.63205,1.63215,1.63155,1.63205,71000000.0
2008-05-28 14:37:00,1.63205,1.63245,1.6314,1.6315,56800000.0
2008-05-28 14:38:00,1.63155,1.6319,1.63105,1.63175,57700000.0
2008-05-28 14:39:00,1.6316,1.6325,1.63115,1.6321,241200000.0
2008-05-28 14:40:00,1.6321,1.63245,1.6318,1.63205,145000000.0
2008-05-28 14:41:00,1.63205,1.63235,1.632,1.63225,38900000.0
2008-05-28 14:42:00,1.63225,1.63275,1.63225,1.63265,35200000.0
2008-05-28 14:43:00,1.6326,1.63285,1.63235,1.63255,156000001.0
2008-05-28 14:44:00,1.6325,1.63255,1.6319,1.63195,88700000.0
2008-05-28 14:45:00,1.63205,1.63235,1.63185,1.63215,35400000.0
2008-05-28 14:46:00,1.6322,1.6322,1.63155,1.63205,45600000.0
2008-05-28 14:47:00,1.63195,1.63205,1.63175,1.6319,23500000.0
2008-05-28 14:48:00,1.6318,1.632,1.63145,1.6315,14900000.0
2008-05-28 14:49:00,1.6316,1.6318,1.6316,1.6318,23000000.0
2008-05-28 14:50:00,1.6317,1.6319,1.6313,1.6314,86600000.0
2008-05-28 14:51:00,1.6315,1.6315,1.6311,1.6313,92700000.0
2008-05-28 14:52:00,1.6311,1.6314,1.6308,1.6308,143400000.0
2008-05-28 14:53:00,1.6309,1.6312,1.6308,1.631,70600000.0
2008-05-28 14:54:00,1.6309,1.6311,1.6308,1.631,47500000.0
2008-05-28 14:55:00,1.6308,1.6311,1.6306,1.6308,61500000.0
2008-05-28 14:56:00,1.6309,1.6315,1.6306,1.6313,218800000.0
2008-05-28 14:57:00,1.6313,1.6316,1.6311,1.6315,166200000.0
2008-05-28 14:58:00,1.6315,1.6316,1.6312,1.6312,49800000.0
2008-05-28 14:59:00,1.6312,1.6314,1.6309,1.631,96100000.0
2008-05-28 15:00:00,1.6309,1.6312,1.6304,1.6307,88900000.0
2008-05-28 15:01:00,1.6305,1.6311,1.6305,1.631,93000000.0
2008-05-28 15:02:00,1.631,1.6312,1.631,1.631,88000000.0
2008-05-28 15:03:00,1.631,1.631,1.6306,1.6309,69100000.0
2008-05-28 15:04:00,1.6309,1.631,1.6307,1.6307,32700000.0
2008-05-28 15:05:00,1.6307,1.6311,1.6305,1.631,70900000.0
2008-05-28 15:06:00,1.6311,1.6312,1.631,1.631,103400000.0
2008-05-28 15:07:00,1.631,1.6312,1.6302,1.6307,75700000.0
2008-05-28 15:08:00,1.6307,1.6307,1.6303,1.6303,66700000.0
2008-05-28 15:09:00,1.6303,1.6307,1.6302,1.6305,84985000.0
2008-05-28 15:10:00,1.6306,1.631,1.6305,1.6305,63400000.0
2008-05-28 15:11:00,1.6305,1.6312,1.6304,1.6311,62200000.0
2008-05-28 15:12:00,1.631,1.6312,1.6308,1.6308,57100000.0
2008-05-28 15:13:00,1.6308,1.6311,1.6308,1.6309,26100000.0
2008-05-28 15:14:00,1.6309,1.6309,1.6304,1.6308,41400000.0
2008-05-28 15:15:00,1.6307,1.6308,1.6305,1.6306,40400000.0
2008-05-28 15:16:00,1.6306,1.6307,1.6305,1.6306,42200000.0
2008-05-28 15:17:00,1.6306,1.6307,1.6303,1.6303,50300000.0
2008-05-28 15:18:00,1.6303,1.6307,1.6303,1.6303,67000000.0
2008-05-28 15:19:00,1.6303,1.6307,1.6302,1.6307,101810000.0
2008-05-28 15:20:00,1.6306,1.6309,1.6303,1.6308,72500000.0
2008-05-28 15:21:00,1.631,1.631,1.6302,1.6304,96000000.0
2008-05-28 15:22:00,1.6303,1.6308,1.6303,1.6308,74500000.0
2008-05-28 15:23:00,1.6308,1.631,1.6308,1.6308,78350000.0
2008-05-28 15:24:00,1.6308,1.6309,1.6304,1.6304,36505000.0
2008-05-28 15:25:00,1.6304,1.631,1.6304,1.6306,91200000.0
2008-05-28 15:26:00,1.6305,1.6309,1.6301,1.6301,58700000.0
2008-05-28 15:27:00,1.6301,1.6307,1.6301,1.6303,103500000.0
2008-05-28 15:28:00,1.6303,1.6304,1.6301,1.6301,94250000.0
2008-05-28 15:29:00,1.6301,1.6311,1.6301,1.6307,194750000.0
2008-05-28 15:30:00,1.6307,1.6308,1.6302,1.6304,79800000.0
2008-05-28 15:31:00,1.6304,1.6306,1.6304,1.6305,29100000.0
2008-05-28 15:32:00,1.6305,1.6306,1.6302,1.6303,69200000.0
2008-05-28 15:33:00,1.6303,1.6307,1.6301,1.6307,93000000.0
2008-05-28 15:34:00,1.6306,1.6311,1.6306,1.6309,49700000.0
2008-05-28 15:35:00,1.6309,1.6318,1.6308,1.6313,97100000.0
2008-05-28 15:36:00,1.6313,1.6313,1.631,1.6311,42300000.0
2008-05-28 15:37:00,1.631,1.6313,1.6309,1.6309,60300000.0
2008-05-28 15:38:00,1.6309,1.6311,1.6303,1.6306,79200000.0
2008-05-28 15:39:00,1.6305,1.6307,1.6302,1.6303,76800000.0
2008-05-28 15:40:00,1.6303,1.6305,1.6294,1.6299,46150000.0
2008-05-28 15:41:00,1.6299,1.6305,1.6295,1.6296,71600000.0
2008-05-28 15:42:00,1.6295,1.6303,1.6295,1.6299,85000000.0
2008-05-28 15:43:00,1.6299,1.6302,1.6297,1.6298,88900000.0
2008-05-28 15:44:00,1.6298,1.6304,1.6298,1.6302,80100000.0
2008-05-28 15:45:00,1.6302,1.6304,1.6298,1.6304,72600000.0
2008-05-28 15:46:00,1.6304,1.6306,1.6302,1.6302,70200000.0
2008-05-28 15:47:00,1.6302,1.6305,1.63,1.63,37500000.0
2008-05-28 15:48:00,1.63,1.6303,1.63,1.6302,34800000.0
2008-05-28 15:49:00,1.6302,1.6304,1.6302,1.6304,43300000.0
2008-05-28 15:50:00,1.6304,1.6307,1.6303,1.6305,61500000.0
2008-05-28 15:51:00,1.6304,1.6306,1.6304,1.6306,44400000.0
2008-05-28 15:52:00,1.6306,1.631,1.6306,1.6309,68600000.0
2008-05-28 15:53:00,1.6308,1.631,1.6305,1.6307,67700000.0
2008-05-28 15:54:00,1.6307,1.6308,1.6304,1.6304,77200000.0
2008-05-28 15:55:00,1.6304,1.6305,1.6303,1.6304,31800000.0
2008-05-28 15:56:00,1.6303,1.6306,1.6296,1.6305,113900000.0
2008-05-28 15:57:00,1.6305,1.6309,1.6302,1.6305,81400000.0
2008-05-28 15:58:00,1.6304,1.631,1.6297,1.6303,92300000.0
2008-05-28 15:59:00,1.6303,1.6303,1.6297,1.63,87800000.0
2008-05-28 16:00:00,1.63,1.6305,1.6297,1.6304,114800000.0
2008-05-28 16:01:00,1.6304,1.6305,1.6298,1.6301,103700000.0
2008-05-28 16:02:00,1.6301,1.6304,1.6298,1.6302,86700000.0
2008-05-28 16:03:00,1.6304,1.6304,1.63,1.6303,29200000.0
2008-05-28 16:04:00,1.6302,1.6303,1.6295,1.6296,68000000.0
2008-05-28 16:05:00,1.6296,1.6299,1.6295,1.6296,44500000.0
2008-05-28 16:06:00,1.6296,1.6303,1.6295,1.63,66000000.0
2008-05-28 16:07:00,1.63,1.6301,1.6296,1.6297,36900000.0
2008-05-28 16:08:00,1.6297,1.63,1.6288,1.6289,71900000.0
2008-05-28 16:09:00,1.6291,1.6294,1.6286,1.6294,79700000.0
2008-05-28 16:10:00,1.6294,1.6296,1.6292,1.6296,69700000.0
2008-05-28 16:11:00,1.6296,1.6296,1.6289,1.6293,121800000.0
2008-05-28 16:12:00,1.6292,1.6295,1.6288,1.6292,148600000.0
2008-05-28 16:13:00,1.6292,1.6295,1.629,1.6295,93500000.0
2008-05-28 16:14:00,1.6295,1.6298,1.6293,1.6297,89700000.0
2008-05-28 16:15:00,1.6297,1.6298,1.6292,1.6294,99000000.0
2008-05-28 16:16:00,1.6293,1.6297,1.6292,1.6296,84800000.0
2008-05-28 16:17:00,1.6296,1.6302,1.6295,1.6301,126000000.0
2008-05-28 16:18:00,1.6301,1.6303,1.6297,1.6299,75400000.0
2008-05-28 16:19:00,1.63,1.6302,1.6297,1.6297,72600000.0
2008-05-28 16:20:00,1.6297,1.6299,1.6293,1.6295,70300000.0
2008-05-28 16:21:00,1.6295,1.6297,1.6293,1.6294,90700000.0
2008-05-28 16:22:00,1.6294,1.6295,1.6291,1.6293,67700000.0
2008-05-28 16:23:00,1.6294,1.6295,1.6289,1.6289,69200000.0
2008-05-28 16:24:00,1.6288,1.6291,1.6286,1.6288,65200000.0
2008-05-28 16:25:00,1.6287,1.6289,1.6284,1.6289,114400000.0
2008-05-28 16:26:00,1.6289,1.629,1.6285,1.6288,96700000.0
2008-05-28 16:27:00,1.6287,1.629,1.6285,1.6287,88800000.0
2008-05-28 16:28:00,1.6288,1.6291,1.6285,1.6289,108300000.0
2008-05-28 16:29:00,1.6289,1.6289,1.6284,1.6284,63500000.0
2008-05-28 16:30:00,1.6285,1.6293,1.6285,1.6287,95500000.0
2008-05-28 16:31:00,1.6287,1.629,1.6287,1.6289,35500000.0
2008-05-28 16:32:00,1.6288,1.6292,1.6288,1.6291,69100000.0
2008-05-28 16:33:00,1.629,1.629,1.6284,1.6289,114500000.0
2008-05-28 16:34:00,1.629,1.6292,1.6288,1.629,55800000.0
2008-05-28 16:35:00,1.629,1.6291,1.6285,1.6286,69400000.0
2008-05-28 16:36:00,1.6286,1.6287,1.6283,1.6284,47900000.0
2008-05-28 16:37:00,1.6283,1.6293,1.6283,1.6289,63600000.0
2008-05-28 16:38:00,1.6289,1.6291,1.6286,1.6286,63500000.0
2008-05-28 16:39:00,1.6286,1.6287,1.6282,1.6282,84700000.0
2008-05-28 16:40:00,1.6283,1.6285,1.6282,1.6283,38200000.0
2008-05-28 16:41:00,1.6284,1.6285,1.6282,1.6285,85000000.0
2008-05-28 16:42:00,1.6285,1.6286,1.6283,1.6285,61000000.0
2008-05-28 16:43:00,1.6285,1.6285,1.6283,1.6283,35600000.0
2008-05-28 16:44:00,1.6283,1.6287,1.6282,1.6285,59600000.0
2008-05-28 16:45:00,1.6285,1.6288,1.6284,1.6286,73000000.0
2008-05-28 16:46:00,1.6287,1.6289,1.6285,1.6286,103000000.0
2008-05-28 16:47:00,1.6285,1.6286,1.6281,1.6284,53900000.0
2008-05-28 16:48:00,1.6285,1.6285,1.6281,1.6283,77000000.0
2008-05-28 16:49:00,1.6283,1.6288,1.6282,1.6284,54500000.0
2008-05-28 16:50:00,1.6284,1.6286,1.6282,1.6283,42900000.0
2008-05-28 16:51:00,1.6283,1.6285,1.628,1.628,42500000.0
2008-05-28 16:52:00,1.6281,1.6281,1.6278,1.6279,68100000.0
2008-05-28 16:53:00,1.6279,1.628,1.6274,1.6275,85300000.0
2008-05-28 16:54:00,1.6275,1.6276,1.6271,1.6274,65300000.0
2008-05-28 16:55:00,1.6274,1.6276,1.627,1.6275,105700000.0
2008-05-28 16:56:00,1.6275,1.6278,1.6271,1.6272,102800000.0
2008-05-28 16:57:00,1.6272,1.6272,1.626,1.6261,104100000.0
2008-05-28 16:58:00,1.626,1.626,1.6246,1.625,184875000.0
2008-05-28 16:59:00,1.6251,1.6255,1.6246,1.6246,176100000.0
2008-05-28 17:00:00,1.6246,1.6254,1.6245,1.6251,72900000.0
2008-05-28 17:01:00,1.6251,1.6255,1.625,1.6254,255700000.0
2008-05-28 17:02:00,1.6254,1.6257,1.6252,1.6253,87100000.0
2008-05-28 17:03:00,1.6254,1.6256,1.625,1.6251,54500000.0
2008-05-28 17:04:00,1.625,1.6254,1.6247,1.6248,76700000.0
2008-05-28 17:05:00,1.6248,1.625,1.6243,1.6247,73400000.0
2008-05-28 17:06:00,1.6247,1.6248,1.6243,1.6247,199400000.0
2008-05-28 17:07:00,1.6246,1.6249,1.6245,1.6247,184800000.0
2008-05-28 17:08:00,1.6248,1.6249,1.6243,1.6245,257800000.0
2008-05-28 17:09:00,1.6244,1.6246,1.6241,1.6243,101800000.0
2008-05-28 17:10:00,1.6242,1.6245,1.6239,1.6243,138100000.0
2008-05-28 17:11:00,1.6244,1.6246,1.6241,1.6244,134800000.0
2008-05-28 17:12:00,1.6243,1.6246,1.6241,1.6242,100300000.0
2008-05-28 17:13:00,1.6242,1.6249,1.624,1.6247,59500000.0
2008-05-28 17:14:00,1.6248,1.6253,1.6248,1.6252,32800000.0
2008-05-28 17:15:00,1.6252,1.6256,1.6249,1.6254,92500000.0
2008-05-28 17:16:00,1.6253,1.6254,1.625,1.625,53000000.0
2008-05-28 17:17:00,1.6251,1.6252,1.625,1.6251,33700000.0
2008-05-28 17:18:00,1.625,1.6252,1.6249,1.6251,49800000.0
2008-05-28 17:19:00,1.6251,1.6257,1.625,1.6255,68700000.0
2008-05-28 17:20:00,1.6255,1.6257,1.6252,1.6252,127900000.0
2008-05-28 17:21:00,1.6253,1.6253,1.6246,1.6246,46900000.0
2008-05-28 17:22:00,1.6246,1.625,1.6244,1.6246,100800000.0
2008-05-28 17:23:00,1.6246,1.625,1.6243,1.6248,87600000.0
2008-05-28 17:24:00,1.6249,1.6258,1.6249,1.6258,72100000.0
2008-05-28 17:25:00,1.6257,1.6257,1.625,1.6255,72500000.0
2008-05-28 17:26:00,1.6254,1.6254,1.6248,1.6249,51600000.0
2008-05-28 17:27:00,1.625,1.6255,1.6245,1.6245,48800000.0
2008-05-28 17:28:00,1.6246,1.6249,1.6245,1.6249,71900000.0
2008-05-28 17:29:00,1.6249,1.6251,1.6246,1.6247,71900000.0
2008-05-28 17:30:00,1.6246,1.6251,1.6244,1.6249,84600000.0
2008-05-28 17:31:00,1.6249,1.6252,1.6247,1.6248,48300000.0
2008-05-28 17:32:00,1.6247,1.625,1.6246,1.6247,44500000.0
2008-05-28 17:33:00,1.6247,1.6252,1.6246,1.625,44400000.0
2008-05-28 17:34:00,1.6251,1.6254,1.625,1.6253,69300000.0
2008-05-28 17:35:00,1.6252,1.6253,1.6251,1.6251,31500000.0
2008-05-28 17:36:00,1.6251,1.6252,1.6244,1.6247,54000000.0
2008-05-28 17:37:00,1.6247,1.6252,1.6245,1.6252,52700000.0
2008-05-28 17:38:00,1.6251,1.6253,1.6246,1.6251,29900000.0
2008-05-28 17:39:00,1.625,1.6252,1.6247,1.6249,41900000.0
2008-05-28 17:40:00,1.6249,1.6249,1.6238,1.6241,99300000.0
2008-05-28 17:41:00,1.6242,1.6251,1.6241,1.6251,51400000.0
2008-05-28 17:42:00,1.6252,1.6252,1.6249,1.625,34500000.0
2008-05-28 17:43:00,1.625,1.625,1.6248,1.6248,25300000.0
2008-05-28 17:44:00,1.6247,1.6251,1.6247,1.625,41600000.0
2008-05-28 17:45:00,1.625,1.6251,1.6248,1.625,32700000.0
2008-05-28 17:46:00,1.625,1.6253,1.6249,1.6252,42300000.0
2008-05-28 17:47:00,1.6252,1.6253,1.6251,1.6251,17800000.0
2008-05-28 17:48:00,1.6253,1.6253,1.6246,1.6249,99900000.0
2008-05-28 17:49:00,1.625,1.6255,1.625,1.6254,42500000.0
2008-05-28 17:50:00,1.6253,1.6258,1.6252,1.6257,87400000.0
2008-05-28 17:51:00,1.6257,1.6257,1.6252,1.6255,48900000.0
2008-05-28 17:52:00,1.6255,1.6255,1.6252,1.6252,42100000.0
2008-05-28 17:53:00,1.625,1.625,1.6246,1.6249,24100000.0
2008-05-28 17:54:00,1.6249,1.6249,1.6247,1.6248,18000000.0
2008-05-28 17:55:00,1.6249,1.6252,1.6244,1.6246,62700000.0
2008-05-28 17:56:00,1.6246,1.6251,1.6246,1.6251,20800000.0
2008-05-28 17:57:00,1.6251,1.6251,1.6246,1.6246,34100000.0
2008-05-28 17:58:00,1.6246,1.6249,1.6246,1.6249,31300000.0
2008-05-28 17:59:00,1.6248,1.6251,1.6248,1.6251,28300000.0
2008-05-28 18:00:00,1.6252,1.6253,1.6251,1.6252,24500000.0
2008-05-28 18:01:00,1.6252,1.6257,1.6252,1.6256,51100000.0
2008-05-28 18:02:00,1.6257,1.6261,1.6254,1.6255,48200000.0
2008-05-28 18:03:00,1.6254,1.6255,1.6253,1.6254,30300000.0
2008-05-28 18:04:00,1.6255,1.6256,1.6251,1.6253,50900000.0
2008-05-28 18:05:00,1.6253,1.6257,1.6252,1.6256,67500000.0
2008-05-28 18:06:00,1.6256,1.6258,1.6253,1.6258,50300000.0
2008-05-28 18:07:00,1.6258,1.6258,1.6255,1.6258,39500000.0
2008-05-28 18:08:00,1.6258,1.6261,1.6258,1.626,33400000.0
2008-05-28 18:09:00,1.6261,1.6262,1.6259,1.6261,51200000.0
2008-05-28 18:10:00,1.6261,1.6263,1.6259,1.6263,48400000.0
2008-05-28 18:11:00,1.6262,1.6265,1.626,1.6265,54100000.0
2008-05-28 18:12:00,1.6267,1.6268,1.6264,1.6267,62900000.0
2008-05-28 18:13:00,1.6267,1.6272,1.6265,1.6265,84400000.0
2008-05-28 18:14:00,1.6265,1.6267,1.6263,1.6267,23500000.0
2008-05-28 18:15:00,1.6266,1.6266,1.6261,1.6261,39700000.0
2008-05-28 18:16:00,1.6261,1.6264,1.6261,1.6262,13400000.0
2008-05-28 18:17:00,1.6262,1.6264,1.6262,1.6263,21900000.0
2008-05-28 18:18:00,1.6264,1.6265,1.6261,1.6261,36800000.0
2008-05-28 18:19:00,1.6262,1.6262,1.6258,1.6258,30300000.0
2008-05-28 18:20:00,1.6259,1.626,1.6257,1.626,28000000.0
2008-05-28 18:21:00,1.6259,1.6259,1.6258,1.6259,13200000.0
2008-05-28 18:22:00,1.6258,1.626,1.6257,1.6259,20100000.0
2008-05-28 18:23:00,1.6258,1.6259,1.625,1.625,35100000.0
2008-05-28 18:24:00,1.6251,1.6252,1.6249,1.6251,29600000.0
2008-05-28 18:25:00,1.625,1.6251,1.6247,1.6251,18700000.0
2008-05-28 18:26:00,1.6251,1.6252,1.6249,1.6251,16600000.0
2008-05-28 18:27:00,1.6251,1.6252,1.625,1.6251,15600000.0
2008-05-28 18:28:00,1.625,1.625,1.6245,1.6248,38800000.0
2008-05-28 18:29:00,1.6248,1.6249,1.6247,1.6247,17000000.0
2008-05-28 18:30:00,1.6247,1.6249,1.6247,1.6247,19700000.0
2008-05-28 18:31:00,1.6248,1.625,1.6247,1.625,8000000.0
2008-05-28 18:32:00,1.625,1.6251,1.6247,1.6251,6700000.0
2008-05-28 18:33:00,1.6252,1.6253,1.6248,1.6253,4800000.0
2008-05-28 18:34:00,1.6253,1.6255,1.625,1.6253,13800000.0
2008-05-28 18:35:00,1.6253,1.6253,1.6247,1.625,11700000.0
2008-05-28 18:36:00,1.625,1.6252,1.6246,1.6247,23700000.0
2008-05-28 18:37:00,1.6247,1.6251,1.6247,1.6251,17000000.0
2008-05-28 18:38:00,1.6251,1.6255,1.6248,1.6248,9200000.0
2008-05-28 18:39:00,1.6248,1.625,1.6248,1.625,9500000.0
2008-05-28 18:40:00,1.625,1.625,1.6249,1.6249,2300000.0
2008-05-28 18:41:00,1.6249,1.6251,1.6249,1.6249,8700000.0
2008-05-28 18:42:00,1.6249,1.6249,1.6248,1.6249,9200000.0
2008-05-28 18:43:00,1.6248,1.6251,1.6248,1.6251,21900000.0
2008-05-28 18:44:00,1.6251,1.6251,1.6248,1.625,3000000.0
2008-05-28 18:45:00,1.625,1.625,1.6249,1.625,3700000.0
2008-05-28 18:46:00,1.625,1.6254,1.625,1.6253,8300000.0
2008-05-28 18:47:00,1.6251,1.6254,1.6251,1.6254,6500000.0
2008-05-28 18:48:00,1.6254,1.6255,1.6254,1.6255,1800000.0
2008-05-28 18:49:00,1.6255,1.6256,1.6253,1.6253,9900000.0
2008-05-28 18:50:00,1.6255,1.6256,1.625,1.625,8100000.0
2008-05-28 18:51:00,1.6249,1.6254,1.6249,1.6254,34100000.0
2008-05-28 18:52:00,1.6254,1.6254,1.6254,1.6254,2000000.0
2008-05-28 18:53:00,1.6254,1.6254,1.6251,1.6253,4000000.0
2008-05-28 18:54:00,1.6253,1.6256,1.6253,1.6256,10000000.0
2008-05-28 18:55:00,1.6256,1.6263,1.6255,1.6256,24400000.0
2008-05-28 18:56:00,1.6255,1.6258,1.6255,1.6256,36300000.0
2008-05-28 18:57:00,1.6256,1.6258,1.6255,1.6258,32800000.0
2008-05-28 18:58:00,1.6257,1.6257,1.6249,1.6249,64000000.0
2008-05-28 18:59:00,1.625,1.625,1.6246,1.6247,41600000.0
2008-05-28 19:00:00,1.6248,1.625,1.6246,1.6246,31400000.0
2008-05-28 19:01:00,1.6246,1.6249,1.6246,1.6248,36700000.0
2008-05-28 19:02:00,1.6248,1.625,1.6247,1.6248,61100000.0
2008-05-28 19:03:00,1.6249,1.6252,1.6248,1.6251,21400000.0
2008-05-28 19:04:00,1.6251,1.6252,1.6247,1.6248,58400000.0
2008-05-28 19:05:00,1.6248,1.6249,1.6247,1.6248,38100000.0
2008-05-28 19:06:00,1.6248,1.6249,1.6246,1.6246,52300000.0
2008-05-28 19:07:00,1.6249,1.6249,1.6245,1.6245,96500000.0
2008-05-28 19:08:00,1.6245,1.6246,1.6244,1.6244,34900000.0
2008-05-28 19:09:00,1.6244,1.6245,1.6242,1.6245,77100000.0
2008-05-28 19:10:00,1.6244,1.6246,1.6243,1.6244,87300000.0
2008-05-28 19:11:00,1.6243,1.6244,1.6243,1.6244,22200000.0
2008-05-28 19:12:00,1.6244,1.6245,1.6241,1.6242,72700000.0
2008-05-28 19:13:00,1.6242,1.6244,1.6242,1.6243,23200000.0
2008-05-28 19:14:00,1.6243,1.6243,1.6241,1.6243,27200000.0
2008-05-28 19:15:00,1.6243,1.6245,1.6242,1.6244,72900000.0
2008-05-28 19:16:00,1.6244,1.6244,1.6238,1.6241,67200000.0
2008-05-28 19:17:00,1.6241,1.6244,1.624,1.6243,73000000.0
2008-05-28 19:18:00,1.6243,1.6251,1.6243,1.6251,97200000.0
2008-05-28 19:19:00,1.625,1.6252,1.6247,1.6248,53200000.0
2008-05-28 19:20:00,1.625,1.6256,1.6249,1.6253,60800000.0
2008-05-28 19:21:00,1.6253,1.6254,1.6252,1.6254,13500000.0
2008-05-28 19:22:00,1.6254,1.6255,1.6248,1.6255,51900000.0
2008-05-28 19:23:00,1.6255,1.6255,1.6252,1.6252,18100000.0
2008-05-28 19:24:00,1.6252,1.6253,1.6252,1.6252,28100000.0
2008-05-28 19:25:00,1.6252,1.6253,1.6251,1.6251,15600000.0
2008-05-28 19:26:00,1.6251,1.6251,1.6249,1.625,39800000.0
2008-05-28 19:27:00,1.625,1.625,1.6248,1.6248,27000000.0
2008-05-28 19:28:00,1.6248,1.6248,1.6237,1.6245,44800000.0
2008-05-28 19:29:00,1.6243,1.6244,1.6241,1.6243,49300000.0
2008-05-28 19:30:00,1.6242,1.6245,1.6241,1.6243,66300000.0
2008-05-28 19:31:00,1.6243,1.6244,1.6235,1.6236,24900000.0
2008-05-28 19:32:00,1.6235,1.6237,1.6231,1.6237,104300000.0
2008-05-28 19:33:00,1.6237,1.6239,1.6236,1.6238,35700000.0
2008-05-28 19:34:00,1.6237,1.6239,1.6237,1.6237,20800000.0
2008-05-28 19:35:00,1.6237,1.6239,1.6233,1.6235,36600000.0
2008-05-28 19:36:00,1.6235,1.6236,1.6234,1.6235,20900000.0
2008-05-28 19:37:00,1.6235,1.6237,1.6233,1.6233,31000000.0
2008-05-28 19:38:00,1.6233,1.6237,1.6231,1.6237,65500000.0
2008-05-28 19:39:00,1.6237,1.6242,1.6235,1.6241,55800000.0
2008-05-28 19:40:00,1.6242,1.625,1.6241,1.625,45500000.0
2008-05-28 19:41:00,1.6249,1.6252,1.6245,1.6251,72900000.0
2008-05-28 19:42:00,1.6252,1.6252,1.6249,1.6252,40000000.0
2008-05-28 19:43:00,1.6251,1.6254,1.6248,1.6251,39300000.0
2008-05-28 19:44:00,1.625,1.6253,1.6247,1.6252,43900000.0
2008-05-28 19:45:00,1.6252,1.6252,1.625,1.6251,27800000.0
2008-05-28 19:46:00,1.6251,1.6251,1.6248,1.6249,46100000.0
2008-05-28 19:47:00,1.6249,1.6255,1.6249,1.6255,23600000.0
2008-05-28 19:48:00,1.6253,1.6256,1.6253,1.6255,37500000.0
2008-05-28 19:49:00,1.6253,1.6254,1.6252,1.6252,23500000.0
2008-05-28 19:50:00,1.6252,1.6254,1.6249,1.6252,77400000.0
2008-05-28 19:51:00,1.6252,1.6254,1.625,1.625,56400000.0
2008-05-28 19:52:00,1.6251,1.6253,1.6248,1.6251,74500000.0
2008-05-28 19:53:00,1.625,1.625,1.6245,1.6247,63200000.0
2008-05-28 19:54:00,1.6247,1.625,1.6245,1.6246,37400000.0
2008-05-28 19:55:00,1.6246,1.6247,1.6245,1.6246,27200000.0
2008-05-28 19:56:00,1.6246,1.625,1.6246,1.6248,11700000.0
2008-05-28 19:57:00,1.625,1.625,1.6248,1.625,21400000.0
2008-05-28 19:58:00,1.625,1.625,1.6249,1.625,9100000.0
2008-05-28 19:59:00,1.625,1.6251,1.6247,1.6251,35900000.0
2008-05-28 20:00:00,1.6251,1.6253,1.6251,1.6252,25800000.0
2008-05-28 20:01:00,1.6251,1.6252,1.6248,1.6249,44800000.0
2008-05-28 20:02:00,1.6248,1.6249,1.6246,1.6246,27900000.0
2008-05-28 20:03:00,1.6246,1.6247,1.6245,1.6245,13600000.0
2008-05-28 20:04:00,1.6245,1.625,1.6245,1.625,28600000.0
2008-05-28 20:05:00,1.6249,1.6249,1.6249,1.6249,8900000.0
2008-05-28 20:06:00,1.6249,1.6252,1.6249,1.6252,35500000.0
2008-05-28 20:07:00,1.6253,1.6253,1.625,1.6251,26100000.0
2008-05-28 20:08:00,1.625,1.6251,1.6249,1.6249,70500000.0
2008-05-28 20:09:00,1.6249,1.625,1.6243,1.6247,20700000.0
2008-05-28 20:10:00,1.6246,1.6246,1.6238,1.6239,65000000.0
2008-05-28 20:11:00,1.6238,1.6241,1.6238,1.6241,23300000.0
2008-05-28 20:12:00,1.6241,1.6242,1.6238,1.6238,27900000.0
2008-05-28 20:13:00,1.6238,1.6245,1.6238,1.6245,78900000.0
2008-05-28 20:14:00,1.6245,1.6251,1.6242,1.625,77700000.0
2008-05-28 20:15:00,1.6249,1.625,1.6248,1.6249,47400000.0
2008-05-28 20:16:00,1.625,1.6255,1.625,1.6253,26000000.0
2008-05-28 20:17:00,1.6252,1.6254,1.6251,1.6253,19300000.0
2008-05-28 20:18:00,1.6253,1.6258,1.6253,1.6257,49600000.0
2008-05-28 20:19:00,1.6257,1.6258,1.6249,1.6249,43400000.0
2008-05-28 20:20:00,1.6249,1.6252,1.6247,1.6248,66100000.0
2008-05-28 20:21:00,1.6247,1.6253,1.6246,1.6251,37600000.0
2008-05-28 20:22:00,1.6251,1.6255,1.6251,1.6254,64200000.0
2008-05-28 20:23:00,1.6254,1.6254,1.625,1.6251,38900000.0
2008-05-28 20:24:00,1.6251,1.6254,1.6249,1.6254,20800000.0
2008-05-28 20:25:00,1.6253,1.6253,1.625,1.6252,8200000.0
2008-05-28 20:26:00,1.6252,1.6252,1.6249,1.6252,5700000.0
2008-05-28 20:27:00,1.6251,1.6252,1.6249,1.6251,7800000.0
2008-05-28 20:28:00,1.6251,1.6252,1.6249,1.625,5900000.0
2008-05-28 20:29:00,1.6251,1.6251,1.6249,1.6251,13100000.0
2008-05-28 20:30:00,1.6251,1.6252,1.625,1.6252,21300000.0
2008-05-28 20:31:00,1.6252,1.6253,1.6252,1.6252,17300000.0
2008-05-28 20:32:00,1.6252,1.6255,1.6252,1.6255,28100000.0
2008-05-28 20:33:00,1.6256,1.6256,1.6255,1.6255,29400000.0
2008-05-28 20:34:00,1.6255,1.6256,1.6255,1.6255,6600000.0
2008-05-28 20:35:00,1.6255,1.6256,1.6249,1.6251,23000000.0
2008-05-28 20:36:00,1.6251,1.6251,1.6245,1.6246,16400000.0
2008-05-28 20:37:00,1.6245,1.6247,1.6242,1.6245,66400000.0
2008-05-28 20:38:00,1.6244,1.6245,1.6242,1.6243,66500000.0
2008-05-28 20:39:00,1.6244,1.6244,1.6243,1.6244,7800000.0
2008-05-28 20:40:00,1.6244,1.6244,1.6244,1.6244,2900000.0
2008-05-28 20:41:00,1.6245,1.6248,1.6245,1.6245,65900000.0
2008-05-28 20:42:00,1.6245,1.6248,1.6245,1.6247,25300000.0
2008-05-28 20:43:00,1.6246,1.6247,1.6245,1.6246,15100000.0
2008-05-28 20:44:00,1.6246,1.6246,1.6245,1.6245,19200000.0
2008-05-28 20:45:00,1.6244,1.6245,1.6244,1.6244,15300000.0
2008-05-28 20:46:00,1.6244,1.6246,1.6243,1.6244,46600000.0
2008-05-28 20:47:00,1.6244,1.6244,1.624,1.6242,47000000.0
2008-05-28 20:48:00,1.6242,1.6244,1.6241,1.6243,43000000.0
2008-05-28 20:49:00,1.6243,1.6245,1.6242,1.6245,45500000.0
2008-05-28 20:50:00,1.6246,1.6249,1.6241,1.6247,77000000.0
2008-05-28 20:51:00,1.6247,1.6249,1.6247,1.6248,18700000.0
2008-05-28 20:52:00,1.6249,1.6249,1.6246,1.6246,35600000.0
2008-05-28 20:53:00,1.6246,1.6246,1.624,1.6241,64600000.0
2008-05-28 20:54:00,1.6242,1.6246,1.6242,1.6245,27300000.0
2008-05-28 20:55:00,1.6245,1.6245,1.6243,1.6244,29600000.0
2008-05-28 20:56:00,1.6245,1.6245,1.6244,1.6244,38000000.0
2008-05-28 20:57:00,1.6244,1.6246,1.6244,1.6245,62500000.0
2008-05-28 20:58:00,1.6245,1.6248,1.6245,1.6247,31300000.0
2008-05-28 20:59:00,1.6247,1.6251,1.6245,1.625,33700000.0
2008-05-28 21:00:00,1.6249,1.6252,1.6249,1.6252,8800000.0
2008-05-28 21:01:00,1.6251,1.6252,1.625,1.6252,20900000.0
2008-05-28 21:02:00,1.6252,1.6252,1.625,1.6252,13400000.0
2008-05-28 21:03:00,1.6252,1.6253,1.6252,1.6252,8300000.0
2008-05-28 21:04:00,1.6252,1.6254,1.6252,1.6254,27500000.0
2008-05-28 21:05:00,1.6254,1.6254,1.6252,1.6253,25200000.0
2008-05-28 21:06:00,1.6253,1.6258,1.6253,1.6258,27600000.0
2008-05-28 21:07:00,1.6256,1.6258,1.6255,1.6256,36800000.0
2008-05-28 21:08:00,1.6256,1.6256,1.6255,1.6255,12700000.0
2008-05-28 21:09:00,1.6255,1.6258,1.6254,1.6257,21300000.0
2008-05-28 21:10:00,1.6257,1.6259,1.6256,1.6259,29800000.0
2008-05-28 21:11:00,1.6259,1.6262,1.6258,1.626,60500000.0
2008-05-28 21:12:00,1.626,1.6261,1.626,1.626,8900000.0
2008-05-28 21:13:00,1.626,1.626,1.6259,1.626,12300000.0
2008-05-28 21:14:00,1.626,1.6261,1.6259,1.626,16600000.0
2008-05-28 21:15:00,1.6261,1.6263,1.626,1.6263,51500000.0
2008-05-28 21:16:00,1.6263,1.6266,1.6261,1.6263,41300000.0
2008-05-28 21:17:00,1.6264,1.6265,1.6263,1.6264,33200000.0
2008-05-28 21:18:00,1.6264,1.6265,1.6262,1.6263,43300000.0
2008-05-28 21:19:00,1.6262,1.6265,1.6262,1.6264,33000000.0
2008-05-28 21:20:00,1.6265,1.6265,1.6261,1.6264,52400000.0
2008-05-28 21:21:00,1.6264,1.6265,1.6262,1.6264,21900000.0
2008-05-28 21:22:00,1.6263,1.6264,1.6262,1.6263,29200000.0
2008-05-28 21:23:00,1.6263,1.6264,1.6261,1.6263,45800000.0
2008-05-28 21:24:00,1.6263,1.6264,1.6261,1.6261,22100000.0
2008-05-28 21:25:00,1.6262,1.6262,1.626,1.6262,6400000.0
2008-05-28 21:26:00,1.6261,1.6261,1.626,1.626,40100000.0
2008-05-28 21:27:00,1.626,1.6261,1.626,1.6261,16900000.0
2008-05-28 21:28:00,1.6262,1.6263,1.6255,1.6257,50800000.0
2008-05-28 21:29:00,1.6257,1.626,1.6257,1.6257,40200000.0
2008-05-28 21:30:00,1.6257,1.6258,1.6255,1.6255,31900000.0
2008-05-28 21:31:00,1.6255,1.6256,1.6252,1.6252,68800000.0
2008-05-28 21:32:00,1.6253,1.6255,1.6253,1.6255,25700000.0
2008-05-28 21:33:00,1.6254,1.6256,1.6254,1.6255,19800000.0
2008-05-28 21:34:00,1.6254,1.6256,1.6249,1.625,26600000.0
2008-05-28 21:35:00,1.625,1.6257,1.6249,1.6257,31200000.0
2008-05-28 21:36:00,1.6256,1.6257,1.6254,1.6255,13800000.0
2008-05-28 21:37:00,1.6255,1.6256,1.6254,1.6255,25200000.0
2008-05-28 21:38:00,1.6255,1.6257,1.6252,1.6255,24000000.0
2008-05-28 21:39:00,1.6255,1.6255,1.6252,1.6253,12900000.0
2008-05-28 21:40:00,1.6253,1.6255,1.625,1.6251,35600000.0
2008-05-28 21:41:00,1.6251,1.6254,1.625,1.6254,30300000.0
2008-05-28 21:42:00,1.6254,1.6255,1.6251,1.6252,21400000.0
2008-05-28 21:43:00,1.6251,1.6252,1.625,1.6252,19900000.0
2008-05-28 21:44:00,1.6252,1.6253,1.6251,1.6251,10900000.0
2008-05-28 21:45:00,1.6251,1.6253,1.6251,1.6253,12700000.0
2008-05-28 21:46:00,1.6253,1.6254,1.6253,1.6254,9100000.0
2008-05-28 21:47:00,1.6254,1.6255,1.6253,1.6253,17900000.0
2008-05-28 21:48:00,1.6254,1.6255,1.6253,1.6255,46200000.0
2008-05-28 21:49:00,1.6256,1.6257,1.6255,1.6257,19000000.0
2008-05-28 21:50:00,1.6257,1.6257,1.6253,1.6254,44000000.0
2008-05-28 21:51:00,1.6254,1.6256,1.6253,1.6256,24100000.0
2008-05-28 21:52:00,1.6255,1.6257,1.6255,1.6256,10000000.0
2008-05-28 21:53:00,1.6256,1.6256,1.6255,1.6255,13600000.0
2008-05-28 21:54:00,1.6255,1.6257,1.6255,1.6256,15100000.0
2008-05-28 21:55:00,1.6256,1.6256,1.6252,1.6254,34000000.0
2008-05-28 21:56:00,1.6254,1.6254,1.6254,1.6254,6800000.0
2008-05-28 21:57:00,1.6251,1.6254,1.6249,1.6252,45800000.0
2008-05-28 21:58:00,1.6252,1.6252,1.625,1.6251,15300000.0
2008-05-28 21:59:00,1.6251,1.6254,1.6251,1.6252,41500000.0
2008-05-28 22:00:00,1.6251,1.6253,1.6251,1.6253,16400000.0
2008-05-28 22:01:00,1.6253,1.6253,1.625,1.625,27700000.0
2008-05-28 22:02:00,1.6251,1.6251,1.625,1.625,7600000.0
2008-05-28 22:03:00,1.6251,1.6252,1.6251,1.6251,7400000.0
2008-05-28 22:04:00,1.6252,1.6252,1.6251,1.6252,6100000.0
2008-05-28 22:05:00,1.6251,1.6252,1.6251,1.6251,25400000.0
2008-05-28 22:06:00,1.6251,1.6251,1.625,1.6251,5900000.0
2008-05-28 22:07:00,1.625,1.6252,1.6249,1.625,32700000.0
2008-05-28 22:08:00,1.6251,1.6251,1.625,1.6251,7000000.0
2008-05-28 22:09:00,1.6251,1.6251,1.6249,1.6251,14700000.0
2008-05-28 22:10:00,1.625,1.6252,1.6249,1.6249,23900000.0
2008-05-28 22:11:00,1.6249,1.625,1.6246,1.6246,24700000.0
2008-05-28 22:12:00,1.6245,1.6246,1.6243,1.6245,17100000.0
2008-05-28 22:13:00,1.6245,1.6245,1.6245,1.6245,3400000.0
2008-05-28 22:14:00,1.6245,1.6246,1.6244,1.6245,19500000.0
2008-05-28 22:15:00,1.6245,1.6247,1.6244,1.6244,17900000.0
2008-05-28 22:16:00,1.6244,1.6246,1.6243,1.6245,24500000.0
2008-05-28 22:17:00,1.6245,1.6247,1.6245,1.6245,38400000.0
2008-05-28 22:18:00,1.6245,1.6246,1.6243,1.6243,40700000.0
2008-05-28 22:19:00,1.6244,1.6244,1.6243,1.6244,10600000.0
2008-05-28 22:20:00,1.6244,1.6245,1.6241,1.6244,6800000.0
2008-05-28 22:21:00,1.6244,1.6244,1.6244,1.6244,1600000.0
2008-05-28 22:22:00,1.6244,1.6246,1.6244,1.6245,15800000.0
2008-05-28 22:23:00,1.6245,1.6246,1.6243,1.6244,11900000.0
2008-05-28 22:24:00,1.6244,1.6245,1.6243,1.6243,16200000.0
2008-05-28 22:25:00,1.6245,1.6245,1.6245,1.6245,3200000.0
2008-05-28 22:26:00,1.6245,1.6245,1.6243,1.6243,66500000.0
2008-05-28 22:27:00,1.6243,1.6243,1.624,1.6241,16800000.0
2008-05-28 22:28:00,1.6241,1.6241,1.6241,1.6241,5800000.0
2008-05-28 22:29:00,1.6241,1.6244,1.6239,1.6241,41900000.0
2008-05-28 22:30:00,1.6241,1.6243,1.624,1.6243,14300000.0
2008-05-28 22:31:00,1.6242,1.6243,1.6242,1.6243,13000000.0
2008-05-28 22:32:00,1.6242,1.6243,1.6241,1.6242,12400000.0
2008-05-28 22:33:00,1.6244,1.6246,1.624,1.6246,40400000.0
2008-05-28 22:34:00,1.6246,1.6248,1.6246,1.6248,10400000.0
2008-05-28 22:35:00,1.6246,1.6247,1.6245,1.6247,16600000.0
2008-05-28 22:36:00,1.6246,1.6247,1.6244,1.6246,25350628.0
2008-05-28 22:37:00,1.6245,1.6246,1.6244,1.6245,8800000.0
2008-05-28 22:38:00,1.6244,1.6244,1.624,1.6241,22400000.0
2008-05-28 22:39:00,1.6241,1.6242,1.6241,1.6242,9600000.0
2008-05-28 22:40:00,1.6241,1.6242,1.6239,1.6239,8500000.0
2008-05-28 22:41:00,1.6239,1.6243,1.6239,1.6241,20400000.0
2008-05-28 22:42:00,1.6241,1.6242,1.6241,1.6242,4800000.0
2008-05-28 22:43:00,1.6242,1.6246,1.6241,1.6241,26700000.0
2008-05-28 22:44:00,1.6241,1.6245,1.6241,1.6244,32300000.0
2008-05-28 22:45:00,1.6245,1.6245,1.6243,1.6243,15800000.0
2008-05-28 22:46:00,1.6243,1.6243,1.6243,1.6243,8500000.0
2008-05-28 22:47:00,1.6243,1.6244,1.6242,1.6243,15600000.0
2008-05-28 22:48:00,1.6243,1.6244,1.6243,1.6243,18800000.0
2008-05-28 22:49:00,1.6243,1.6243,1.6243,1.6243,4300000.0
2008-05-28 22:50:00,1.6243,1.6245,1.6243,1.6245,18300000.0
2008-05-28 22:51:00,1.6245,1.6247,1.6243,1.6247,10900000.0
2008-05-28 22:52:00,1.6246,1.6246,1.6241,1.6244,40800000.0
2008-05-28 22:53:00,1.6244,1.6244,1.6241,1.6241,9000000.0
2008-05-28 22:54:00,1.6241,1.6242,1.6238,1.6238,17400000.0
2008-05-28 22:55:00,1.6238,1.6242,1.6238,1.6242,17000000.0
2008-05-28 22:56:00,1.6242,1.6243,1.624,1.6243,13600000.0
2008-05-28 22:57:00,1.6243,1.6245,1.6241,1.6245,14900000.0
2008-05-28 22:58:00,1.6245,1.6246,1.6241,1.6241,43400000.0
2008-05-28 22:59:00,1.6241,1.6244,1.6235,1.6235,31600000.0
2008-05-28 23:00:00,1.6237,1.624,1.6236,1.6239,3600000.0
2008-05-28 23:01:00,1.6239,1.6243,1.6238,1.6242,15400000.0
2008-05-28 23:02:00,1.6242,1.6245,1.624,1.6242,23800000.0
2008-05-28 23:03:00,1.6243,1.6247,1.6243,1.6247,38800000.0
2008-05-28 23:04:00,1.6247,1.6247,1.6241,1.6244,26600000.0
2008-05-28 23:05:00,1.6243,1.6243,1.6242,1.6243,13800000.0
2008-05-28 23:06:00,1.6243,1.6245,1.6243,1.6244,15000000.0
2008-05-28 23:07:00,1.6245,1.6245,1.6243,1.6243,4900000.0
2008-05-28 23:08:00,1.6243,1.6243,1.6242,1.6243,5700000.0
2008-05-28 23:09:00,1.6242,1.6242,1.6241,1.6242,15400000.0
2008-05-28 23:10:00,1.6243,1.6243,1.6241,1.6241,14200000.0
2008-05-28 23:11:00,1.6241,1.6242,1.6238,1.6242,18200000.0
2008-05-28 23:12:00,1.6244,1.6246,1.6241,1.6241,13800000.0
2008-05-28 23:13:00,1.6241,1.6242,1.6241,1.6242,7500000.0
2008-05-28 23:14:00,1.6242,1.6244,1.6241,1.6242,20500000.0
2008-05-28 23:15:00,1.6242,1.6243,1.6239,1.6239,7700000.0
2008-05-28 23:16:00,1.6239,1.6241,1.6239,1.6239,26700000.0
2008-05-28 23:17:00,1.6239,1.6241,1.6239,1.6241,14400000.0
2008-05-28 23:18:00,1.6241,1.6245,1.624,1.6244,24100000.0
2008-05-28 23:19:00,1.6244,1.6247,1.6244,1.6245,19800000.0
2008-05-28 23:20:00,1.6245,1.6245,1.6244,1.6244,6100000.0
2008-05-28 23:21:00,1.6244,1.6244,1.6239,1.6242,19700000.0
2008-05-28 23:22:00,1.6241,1.6244,1.6241,1.6244,9100000.0
2008-05-28 23:23:00,1.6244,1.6245,1.6244,1.6244,6700000.0
2008-05-28 23:24:00,1.6244,1.6246,1.6242,1.6244,25400000.0
2008-05-28 23:25:00,1.6244,1.6246,1.6242,1.6244,14000000.0
2008-05-28 23:26:00,1.6244,1.6245,1.6244,1.6245,5800000.0
2008-05-28 23:27:00,1.6244,1.6245,1.6244,1.6244,7500000.0
2008-05-28 23:28:00,1.6244,1.6246,1.6244,1.6246,16400000.0
2008-05-28 23:29:00,1.6245,1.6247,1.6243,1.6245,21400000.0
2008-05-28 23:30:00,1.6245,1.6246,1.6243,1.6245,25500000.0
2008-05-28 23:31:00,1.6246,1.6249,1.6246,1.6248,14600000.0
2008-05-28 23:32:00,1.6248,1.6249,1.6245,1.6248,23100000.0
2008-05-28 23:33:00,1.6248,1.6252,1.6248,1.625,43800000.0
2008-05-28 23:34:00,1.625,1.625,1.6246,1.6246,8900000.0
2008-05-28 23:35:00,1.6245,1.6247,1.6244,1.6246,27400000.0
2008-05-28 23:37:00,1.6245,1.6246,1.6245,1.6245,7300000.0
2008-05-28 23:38:00,1.6247,1.6248,1.6246,1.6247,16200000.0
2008-05-28 23:39:00,1.6247,1.6251,1.6246,1.625,35600000.0
2008-05-28 23:40:00,1.625,1.625,1.6247,1.625,21100000.0
2008-05-28 23:41:00,1.625,1.625,1.6246,1.6249,14200000.0
2008-05-28 23:42:00,1.6249,1.625,1.6249,1.6249,21400000.0
2008-05-28 23:43:00,1.6249,1.6251,1.6249,1.6251,18400000.0
2008-05-28 23:44:00,1.625,1.6255,1.625,1.6253,57100000.0
2008-05-28 23:45:00,1.6253,1.6256,1.6253,1.6256,27500000.0
2008-05-28 23:46:00,1.6256,1.6258,1.6252,1.6252,23400000.0
2008-05-28 23:47:00,1.6252,1.6257,1.6252,1.6256,16400000.0
2008-05-28 23:48:00,1.6255,1.6255,1.6255,1.6255,3900000.0
2008-05-28 23:49:00,1.6255,1.6256,1.6255,1.6256,2000000.0
2008-05-28 23:50:00,1.6254,1.6254,1.6253,1.6254,8500000.0
2008-05-28 23:51:00,1.6254,1.6255,1.6254,1.6255,3000000.0
2008-05-28 23:52:00,1.6254,1.6254,1.6254,1.6254,1200000.0
2008-05-28 23:54:00,1.6254,1.6254,1.6254,1.6254,1300000.0
2008-05-28 23:55:00,1.6253,1.6253,1.6252,1.6253,4900000.0
2008-05-28 23:56:00,1.6254,1.6258,1.6254,1.6255,16500000.0
2008-05-28 23:57:00,1.6255,1.6257,1.6255,1.6257,8200000.0
2008-05-28 23:58:00,1.6257,1.626,1.6254,1.626,26600000.0
2008-05-28 23:59:00,1.626,1.626,1.6259,1.626,8700000.0
2008-05-29 00:00:00,1.626,1.6267,1.6259,1.6266,24900000.0
2008-05-29 00:01:00,1.6266,1.6266,1.6263,1.6265,55700000.0
2008-05-29 00:02:00,1.6265,1.6267,1.6264,1.6265,48200000.0
2008-05-29 00:03:00,1.6266,1.6266,1.6264,1.6265,37600000.0
2008-05-29 00:04:00,1.6265,1.6265,1.6265,1.6265,3000000.0
2008-05-29 00:05:00,1.6264,1.6265,1.6262,1.6263,8900000.0
2008-05-29 00:06:00,1.6263,1.6265,1.6262,1.6264,24100000.0
2008-05-29 00:07:00,1.6263,1.6264,1.6263,1.6264,10700000.0
2008-05-29 00:08:00,1.6263,1.6264,1.6263,1.6264,18300000.0
2008-05-29 00:09:00,1.6264,1.6264,1.6264,1.6264,6300000.0
2008-05-29 00:10:00,1.6264,1.6264,1.6264,1.6264,2100000.0
2008-05-29 00:11:00,1.6264,1.6264,1.6264,1.6264,2500000.0
2008-05-29 00:12:00,1.6264,1.6264,1.6264,1.6264,2700000.0
2008-05-29 00:13:00,1.6264,1.6264,1.6264,1.6264,13100000.0
2008-05-29 00:14:00,1.6264,1.6264,1.6263,1.6264,13100000.0
2008-05-29 00:15:00,1.6264,1.6264,1.6259,1.626,22800000.0
2008-05-29 00:16:00,1.626,1.626,1.626,1.626,1000000.0
2008-05-29 00:17:00,1.6261,1.6262,1.626,1.626,6600000.0
2008-05-29 00:18:00,1.626,1.6262,1.626,1.626,7200000.0
2008-05-29 00:19:00,1.6261,1.6262,1.626,1.626,15200000.0
2008-05-29 00:20:00,1.626,1.6261,1.626,1.6261,9200000.0
2008-05-29 00:21:00,1.626,1.6261,1.626,1.6261,3100000.0
2008-05-29 00:22:00,1.6261,1.6261,1.6258,1.626,12300000.0
2008-05-29 00:23:00,1.6261,1.6262,1.6258,1.6259,30600000.0
2008-05-29 00:24:00,1.6258,1.6261,1.6258,1.626,30000000.0
2008-05-29 00:25:00,1.626,1.6261,1.626,1.626,9000000.0
2008-05-29 00:26:00,1.626,1.626,1.6257,1.6257,7000000.0
2008-05-29 00:27:00,1.6257,1.6258,1.6257,1.6258,2800000.0
2008-05-29 00:28:00,1.6257,1.6257,1.6256,1.6257,23100000.0
2008-05-29 00:29:00,1.6257,1.6257,1.6254,1.6257,45600000.0
2008-05-29 00:30:00,1.6257,1.6257,1.6256,1.6257,4500000.0
2008-05-29 00:31:00,1.6258,1.6258,1.6256,1.6256,5000000.0
2008-05-29 00:32:00,1.6256,1.6257,1.6255,1.6256,12800000.0
2008-05-29 00:33:00,1.6256,1.6257,1.6256,1.6256,6500000.0
2008-05-29 00:34:00,1.6256,1.6257,1.6255,1.6257,32100000.0
2008-05-29 00:35:00,1.6257,1.6263,1.6257,1.6263,49000000.0
2008-05-29 00:36:00,1.6262,1.6262,1.6258,1.6259,54900000.0
2008-05-29 00:37:00,1.6259,1.6259,1.6258,1.6258,10300000.0
2008-05-29 00:38:00,1.6258,1.6259,1.6258,1.6258,9800000.0
2008-05-29 00:39:00,1.6258,1.6259,1.6256,1.6258,54700000.0
2008-05-29 00:40:00,1.6258,1.626,1.6257,1.6258,46300000.0
2008-05-29 00:41:00,1.6259,1.626,1.6258,1.626,28800000.0
2008-05-29 00:42:00,1.626,1.6261,1.626,1.626,14500000.0
2008-05-29 00:43:00,1.626,1.6263,1.6259,1.6261,17800000.0
2008-05-29 00:44:00,1.6261,1.6261,1.626,1.626,8200000.0
2008-05-29 00:45:00,1.626,1.626,1.626,1.626,5100000.0
2008-05-29 00:46:00,1.626,1.626,1.6258,1.6258,42700000.0
2008-05-29 00:47:00,1.6257,1.6265,1.6257,1.6265,105800000.0
2008-05-29 00:48:00,1.6265,1.6266,1.6262,1.6262,85500000.0
2008-05-29 00:49:00,1.6262,1.6262,1.626,1.626,17400000.0
2008-05-29 00:50:00,1.626,1.626,1.626,1.626,7700000.0
2008-05-29 00:51:00,1.626,1.6261,1.6257,1.6258,56100000.0
2008-05-29 00:52:00,1.6259,1.6259,1.6257,1.6257,38800000.0
2008-05-29 00:53:00,1.6257,1.6259,1.6256,1.6256,39600000.0
2008-05-29 00:54:00,1.6257,1.626,1.6257,1.626,19200000.0
2008-05-29 00:55:00,1.6259,1.626,1.6259,1.6259,11500000.0
2008-05-29 00:56:00,1.6259,1.6259,1.6257,1.6257,22400000.0
2008-05-29 00:57:00,1.6257,1.6261,1.6256,1.626,48900000.0
2008-05-29 00:58:00,1.6261,1.6261,1.6259,1.6261,22100000.0
2008-05-29 00:59:00,1.6261,1.6267,1.6261,1.6267,33700000.0
2008-05-29 01:00:00,1.6267,1.6267,1.6264,1.6264,13000000.0
2008-05-29 01:01:00,1.6264,1.6264,1.6258,1.6258,40600000.0
2008-05-29 01:02:00,1.6258,1.6262,1.6258,1.6262,29900000.0
2008-05-29 01:03:00,1.6262,1.6264,1.6261,1.6262,23100000.0
2008-05-29 01:04:00,1.6262,1.6263,1.6262,1.6262,5500000.0
2008-05-29 01:05:00,1.6263,1.6263,1.6262,1.6263,8000000.0
2008-05-29 01:06:00,1.6263,1.6265,1.6261,1.6265,18700000.0
2008-05-29 01:07:00,1.6265,1.6266,1.6265,1.6265,11700000.0
2008-05-29 01:08:00,1.6264,1.6267,1.6264,1.6265,23300000.0
2008-05-29 01:09:00,1.6265,1.6266,1.6265,1.6266,25000000.0
2008-05-29 01:10:00,1.6266,1.6267,1.6265,1.6266,46500000.0
2008-05-29 01:11:00,1.6266,1.6268,1.6265,1.6268,36300000.0
2008-05-29 01:12:00,1.6268,1.6268,1.6267,1.6267,19000000.0
2008-05-29 01:13:00,1.6268,1.6268,1.6265,1.6266,79600000.0
2008-05-29 01:14:00,1.6266,1.627,1.6266,1.6267,26200000.0
2008-05-29 01:15:00,1.6268,1.6268,1.6267,1.6268,19200000.0
2008-05-29 01:16:00,1.6267,1.6268,1.6267,1.6268,8000000.0
2008-05-29 01:17:00,1.6269,1.6269,1.6268,1.6269,15000000.0
2008-05-29 01:18:00,1.6269,1.6269,1.6269,1.6269,8000000.0
2008-05-29 01:19:00,1.6268,1.6268,1.6268,1.6268,11500000.0
2008-05-29 01:20:00,1.6268,1.6268,1.6267,1.6267,11900000.0
2008-05-29 01:21:00,1.6267,1.6267,1.6259,1.6261,70900000.0
2008-05-29 01:22:00,1.6262,1.6263,1.6258,1.6261,69800000.0
2008-05-29 01:23:00,1.6261,1.6262,1.626,1.626,14100000.0
2008-05-29 01:24:00,1.626,1.6262,1.6258,1.626,27900000.0
2008-05-29 01:25:00,1.626,1.626,1.6258,1.6258,18900000.0
2008-05-29 01:26:00,1.6257,1.6259,1.6257,1.6259,23900000.0
2008-05-29 01:27:00,1.6258,1.6258,1.6257,1.6257,41000000.0
2008-05-29 01:28:00,1.6257,1.626,1.6256,1.6259,16300000.0
2008-05-29 01:29:00,1.6258,1.6258,1.6254,1.6255,25500000.0
2008-05-29 01:30:00,1.6256,1.6258,1.6256,1.6256,21100000.0
2008-05-29 01:31:00,1.6256,1.6256,1.6254,1.6255,8400000.0
2008-05-29 01:32:00,1.6255,1.6257,1.6255,1.6255,17600000.0
2008-05-29 01:33:00,1.6255,1.6257,1.6255,1.6257,12100000.0
2008-05-29 01:34:00,1.6257,1.6257,1.6256,1.6257,6200000.0
2008-05-29 01:35:00,1.6257,1.626,1.6256,1.6258,35600000.0
2008-05-29 01:36:00,1.6258,1.6259,1.6258,1.6258,26600000.0
2008-05-29 01:37:00,1.6258,1.6258,1.6256,1.6257,13900000.0
2008-05-29 01:38:00,1.6257,1.6261,1.6256,1.626,49100000.0
2008-05-29 01:39:00,1.626,1.6263,1.626,1.6261,38700000.0
2008-05-29 01:40:00,1.6261,1.6263,1.626,1.626,18700000.0
2008-05-29 01:41:00,1.626,1.6261,1.6259,1.626,12400000.0
2008-05-29 01:42:00,1.626,1.6261,1.626,1.626,10500000.0
2008-05-29 01:43:00,1.6259,1.6261,1.6259,1.626,6100000.0
2008-05-29 01:44:00,1.626,1.6263,1.626,1.6262,23400000.0
2008-05-29 01:45:00,1.6262,1.6263,1.6261,1.6261,10800000.0
2008-05-29 01:46:00,1.6261,1.6262,1.6261,1.6262,9800000.0
2008-05-29 01:47:00,1.6262,1.6264,1.6251,1.6252,67700000.0
2008-05-29 01:48:00,1.6251,1.6255,1.6251,1.6251,30700000.0
2008-05-29 01:49:00,1.6251,1.6253,1.6251,1.6252,19400000.0
2008-05-29 01:50:00,1.6252,1.6255,1.6251,1.6252,14200000.0
2008-05-29 01:51:00,1.6251,1.6253,1.6249,1.6251,18400000.0
2008-05-29 01:52:00,1.6252,1.6252,1.6249,1.6252,16900000.0
2008-05-29 01:53:00,1.6251,1.6253,1.6249,1.6252,22600000.0
2008-05-29 01:54:00,1.6251,1.6251,1.6248,1.625,19100000.0
2008-05-29 01:55:00,1.625,1.6251,1.6248,1.625,23100000.0
2008-05-29 01:56:00,1.625,1.6251,1.6249,1.6251,25500000.0
2008-05-29 01:57:00,1.6251,1.6253,1.6249,1.625,23100000.0
2008-05-29 01:58:00,1.6249,1.6251,1.6244,1.6248,54400000.0
2008-05-29 01:59:00,1.6248,1.625,1.6248,1.625,15500000.0
2008-05-29 02:00:00,1.6249,1.6252,1.6248,1.625,44700000.0
2008-05-29 02:01:00,1.625,1.625,1.6247,1.6247,46900000.0
2008-05-29 02:02:00,1.6247,1.625,1.6247,1.6248,30600000.0
2008-05-29 02:03:00,1.6249,1.6251,1.6247,1.6248,35100000.0
2008-05-29 02:04:00,1.6249,1.6249,1.6246,1.6249,41900000.0
2008-05-29 02:05:00,1.6249,1.6251,1.6248,1.625,46400000.0
2008-05-29 02:06:00,1.625,1.6251,1.6245,1.6247,31000000.0
2008-05-29 02:07:00,1.6246,1.6247,1.6244,1.6244,26500000.0
2008-05-29 02:08:00,1.6244,1.6245,1.6243,1.6244,25000000.0
2008-05-29 02:09:00,1.6244,1.6247,1.6244,1.6245,28300000.0
2008-05-29 02:10:00,1.6245,1.6247,1.6242,1.6246,28200000.0
2008-05-29 02:11:00,1.6245,1.6249,1.6244,1.6246,44000000.0
2008-05-29 02:12:00,1.6247,1.6249,1.6247,1.6247,17800000.0
2008-05-29 02:13:00,1.6248,1.6249,1.6247,1.6247,6900000.0
2008-05-29 02:14:00,1.6247,1.6249,1.6247,1.6249,20300000.0
2008-05-29 02:15:00,1.6248,1.6249,1.6248,1.6249,24800000.0
2008-05-29 02:16:00,1.6249,1.6249,1.6246,1.6247,7500000.0
2008-05-29 02:17:00,1.6246,1.6247,1.6245,1.6245,10400000.0
2008-05-29 02:18:00,1.6245,1.6247,1.6245,1.6245,18200000.0
2008-05-29 02:19:00,1.6245,1.6246,1.6245,1.6246,34700000.0
2008-05-29 02:20:00,1.6246,1.6247,1.6245,1.6246,30200000.0
2008-05-29 02:21:00,1.6245,1.6247,1.6245,1.6245,13800000.0
2008-05-29 02:22:00,1.6245,1.6246,1.6245,1.6246,12200000.0
2008-05-29 02:23:00,1.6245,1.6246,1.6245,1.6246,9100000.0
2008-05-29 02:24:00,1.6246,1.6248,1.6245,1.6246,10700000.0
2008-05-29 02:25:00,1.6246,1.6247,1.6246,1.6246,8500000.0
2008-05-29 02:26:00,1.6245,1.6246,1.6245,1.6245,11400000.0
2008-05-29 02:27:00,1.6245,1.6246,1.6244,1.6244,17600000.0
2008-05-29 02:28:00,1.6244,1.6245,1.6244,1.6245,4000000.0
2008-05-29 02:29:00,1.6245,1.6247,1.6245,1.6245,22000000.0
2008-05-29 02:30:00,1.6245,1.6246,1.6242,1.6243,8400000.0
2008-05-29 02:31:00,1.6243,1.6245,1.6243,1.6243,6500000.0
2008-05-29 02:32:00,1.6243,1.6244,1.624,1.6244,38100000.0
2008-05-29 02:33:00,1.6244,1.6244,1.6242,1.6243,12200000.0
2008-05-29 02:34:00,1.6243,1.6247,1.6243,1.6247,30800000.0
2008-05-29 02:35:00,1.6247,1.6247,1.6245,1.6247,20700000.0
2008-05-29 02:36:00,1.6247,1.6251,1.6247,1.625,26400000.0
2008-05-29 02:37:00,1.625,1.625,1.6249,1.625,12000000.0
2008-05-29 02:38:00,1.625,1.625,1.6246,1.6247,39100000.0
2008-05-29 02:39:00,1.6247,1.6248,1.6244,1.6246,28400000.0
2008-05-29 02:40:00,1.6246,1.6246,1.6245,1.6246,18500000.0
2008-05-29 02:41:00,1.6246,1.6246,1.6243,1.6244,31800000.0
2008-05-29 02:42:00,1.6243,1.6245,1.6243,1.6244,53900000.0
2008-05-29 02:43:00,1.6243,1.6245,1.6242,1.6245,21000000.0
2008-05-29 02:44:00,1.6246,1.6249,1.6246,1.6246,28900000.0
2008-05-29 02:45:00,1.6246,1.6249,1.6246,1.6248,13000000.0
2008-05-29 02:46:00,1.6248,1.6248,1.6241,1.6241,28200000.0
2008-05-29 02:47:00,1.6241,1.6243,1.6241,1.6243,7400000.0
2008-05-29 02:48:00,1.6242,1.6243,1.624,1.6243,18000000.0
2008-05-29 02:49:00,1.6243,1.6244,1.6241,1.6242,13900000.0
2008-05-29 02:50:00,1.6242,1.6244,1.624,1.624,15200000.0
2008-05-29 02:51:00,1.6243,1.6244,1.6241,1.6242,15000000.0
2008-05-29 02:52:00,1.6242,1.6244,1.624,1.6242,14700000.0
2008-05-29 02:53:00,1.6241,1.6242,1.6238,1.6238,19500000.0
2008-05-29 02:54:00,1.6239,1.6242,1.6236,1.624,47000000.0
2008-05-29 02:55:00,1.6241,1.6244,1.6239,1.6242,39800000.0
2008-05-29 02:56:00,1.6242,1.6243,1.6239,1.624,33300000.0
2008-05-29 02:57:00,1.624,1.6245,1.6239,1.6243,33400000.0
2008-05-29 02:58:00,1.6243,1.6248,1.6241,1.6247,25800000.0
2008-05-29 02:59:00,1.6248,1.6249,1.6244,1.6248,24200000.0
2008-05-29 03:00:00,1.6247,1.6249,1.6245,1.6249,34400000.0
2008-05-29 03:01:00,1.6249,1.6249,1.6245,1.6249,23900000.0
2008-05-29 03:02:00,1.6249,1.6254,1.6245,1.6247,48700000.0
2008-05-29 03:03:00,1.6247,1.6253,1.6247,1.6251,51600000.0
2008-05-29 03:04:00,1.6251,1.6253,1.6248,1.6251,37300000.0
2008-05-29 03:05:00,1.6251,1.6251,1.6248,1.6251,28100000.0
2008-05-29 03:06:00,1.6251,1.6252,1.6248,1.6252,27400000.0
2008-05-29 03:07:00,1.6252,1.6254,1.6251,1.6253,24900000.0
2008-05-29 03:08:00,1.6252,1.6254,1.625,1.6252,46400000.0
2008-05-29 03:09:00,1.6251,1.6252,1.6248,1.6248,23100000.0
2008-05-29 03:10:00,1.6248,1.6251,1.6248,1.6251,17200000.0
2008-05-29 03:11:00,1.6251,1.6254,1.625,1.6254,22000000.0
2008-05-29 03:12:00,1.6253,1.6254,1.6251,1.6253,12800000.0
2008-05-29 03:13:00,1.6253,1.6253,1.6251,1.6251,9100000.0
2008-05-29 03:14:00,1.6251,1.6252,1.6249,1.6249,16300000.0
2008-05-29 03:15:00,1.625,1.625,1.6245,1.6246,28700000.0
2008-05-29 03:16:00,1.6246,1.6248,1.6246,1.6248,9700000.0
2008-05-29 03:17:00,1.6248,1.6249,1.6246,1.6247,39300000.0
2008-05-29 03:18:00,1.6247,1.6248,1.6246,1.6248,23000000.0
2008-05-29 03:19:00,1.6248,1.6248,1.6245,1.6246,23200000.0
2008-05-29 03:20:00,1.6246,1.6246,1.6244,1.6245,27700000.0
2008-05-29 03:21:00,1.6245,1.6246,1.6244,1.6244,27600000.0
2008-05-29 03:22:00,1.6245,1.6245,1.6242,1.6245,32000000.0
2008-05-29 03:23:00,1.6245,1.6246,1.6243,1.6245,39900000.0
2008-05-29 03:24:00,1.6245,1.6246,1.6245,1.6246,27900000.0
2008-05-29 03:25:00,1.6246,1.6246,1.6242,1.6243,22700000.0
2008-05-29 03:26:00,1.6244,1.6248,1.6243,1.6247,33700000.0
2008-05-29 03:27:00,1.6247,1.6252,1.6247,1.6251,26500000.0
2008-05-29 03:28:00,1.6251,1.6253,1.6248,1.6252,29400000.0
2008-05-29 03:29:00,1.6251,1.6254,1.625,1.6251,24200000.0
2008-05-29 03:30:00,1.6251,1.6282,1.6251,1.6279,96400000.0
2008-05-29 03:31:00,1.6279,1.6286,1.6278,1.6284,61700000.0
2008-05-29 03:32:00,1.6283,1.6287,1.6283,1.6284,36500000.0
2008-05-29 03:33:00,1.6284,1.6286,1.6272,1.6273,54800000.0
2008-05-29 03:34:00,1.6274,1.6274,1.627,1.6273,31100000.0
2008-05-29 03:35:00,1.6272,1.6276,1.6271,1.6276,15500000.0
2008-05-29 03:36:00,1.6276,1.6279,1.6276,1.6278,25000000.0
2008-05-29 03:37:00,1.6278,1.6287,1.6277,1.6284,47800000.0
2008-05-29 03:38:00,1.6283,1.6284,1.6278,1.628,49100000.0
2008-05-29 03:39:00,1.6281,1.6283,1.628,1.6281,51100000.0
2008-05-29 03:40:00,1.6281,1.6282,1.6279,1.6279,14700000.0
2008-05-29 03:41:00,1.6278,1.628,1.6275,1.6277,39300000.0
2008-05-29 03:42:00,1.6277,1.628,1.6275,1.628,24500000.0
2008-05-29 03:43:00,1.6279,1.628,1.6277,1.6279,19000000.0
2008-05-29 03:44:00,1.6278,1.628,1.6278,1.628,17100000.0
2008-05-29 03:45:00,1.628,1.628,1.6278,1.6279,12700000.0
2008-05-29 03:46:00,1.6279,1.628,1.6278,1.6279,13000000.0
2008-05-29 03:47:00,1.6279,1.628,1.6277,1.628,30200000.0
2008-05-29 03:48:00,1.628,1.628,1.6278,1.6279,25800000.0
2008-05-29 03:49:00,1.6279,1.6281,1.6279,1.628,8900000.0
2008-05-29 03:50:00,1.6281,1.6284,1.6281,1.6283,17800000.0
2008-05-29 03:51:00,1.6283,1.6286,1.6282,1.6282,14400000.0
2008-05-29 03:52:00,1.6283,1.6285,1.6282,1.6284,19700000.0
2008-05-29 03:53:00,1.6284,1.6284,1.6282,1.6283,10200000.0
2008-05-29 03:54:00,1.6283,1.6285,1.6283,1.6284,21200000.0
2008-05-29 03:55:00,1.6284,1.6284,1.6277,1.6279,45100000.0
2008-05-29 03:56:00,1.6279,1.6279,1.6277,1.6278,37800000.0
2008-05-29 03:57:00,1.6278,1.628,1.6277,1.628,51700000.0
2008-05-29 03:58:00,1.628,1.628,1.6277,1.6279,15600000.0
2008-05-29 03:59:00,1.6279,1.6281,1.6278,1.6279,33000000.0
2008-05-29 04:00:00,1.6279,1.6283,1.6275,1.6276,52300000.0
2008-05-29 04:01:00,1.6276,1.6277,1.6274,1.6274,27200000.0
2008-05-29 04:02:00,1.6274,1.6276,1.6274,1.6276,17600000.0
2008-05-29 04:03:00,1.6277,1.6277,1.6272,1.6274,21000000.0
2008-05-29 04:04:00,1.6274,1.6274,1.6268,1.6272,34300000.0
2008-05-29 04:05:00,1.6271,1.6273,1.6271,1.6273,20200000.0
2008-05-29 04:06:00,1.6273,1.6273,1.627,1.6272,22500000.0
2008-05-29 04:07:00,1.6271,1.6273,1.6269,1.6269,31400000.0
2008-05-29 04:08:00,1.627,1.6271,1.6269,1.627,13100000.0
2008-05-29 04:09:00,1.6269,1.6271,1.6268,1.6268,26700000.0
2008-05-29 04:10:00,1.6271,1.6274,1.6271,1.6274,13500000.0
2008-05-29 04:11:00,1.6274,1.6274,1.6272,1.6272,6000000.0
2008-05-29 04:12:00,1.6273,1.6274,1.6272,1.6273,10400000.0
2008-05-29 04:13:00,1.6272,1.6272,1.627,1.6271,6700000.0
2008-05-29 04:14:00,1.6271,1.6274,1.627,1.6274,15900000.0
2008-05-29 04:15:00,1.6274,1.6275,1.6274,1.6275,7500000.0
2008-05-29 04:16:00,1.6275,1.6275,1.6273,1.6275,8500000.0
2008-05-29 04:17:00,1.6275,1.6278,1.6274,1.6277,18000000.0
2008-05-29 04:18:00,1.6277,1.6279,1.6273,1.6273,33400000.0
2008-05-29 04:19:00,1.6273,1.6275,1.6273,1.6275,24000000.0
2008-05-29 04:20:00,1.6274,1.6276,1.6274,1.6276,15600000.0
2008-05-29 04:21:00,1.6276,1.6276,1.6273,1.6273,13300000.0
2008-05-29 04:22:00,1.6273,1.6273,1.6269,1.6269,30900000.0
2008-05-29 04:23:00,1.6269,1.627,1.6268,1.627,14400000.0
2008-05-29 04:24:00,1.627,1.627,1.6268,1.6269,28200000.0
2008-05-29 04:25:00,1.6269,1.6272,1.6269,1.6271,16400000.0
2008-05-29 04:26:00,1.6271,1.6272,1.6269,1.627,36700000.0
2008-05-29 04:27:00,1.627,1.627,1.6269,1.627,26000000.0
2008-05-29 04:28:00,1.627,1.627,1.6265,1.6268,25300000.0
2008-05-29 04:29:00,1.6268,1.6268,1.6267,1.6268,10600000.0
2008-05-29 04:30:00,1.6268,1.6272,1.6268,1.6268,29600000.0
2008-05-29 04:31:00,1.6268,1.6269,1.62675,1.6269,2500000.0
2008-05-29 04:32:00,1.6269,1.6269,1.6267,1.6267,4800000.0
2008-05-29 04:33:00,1.6267,1.6269,1.6267,1.6269,17300000.0
2008-05-29 04:34:00,1.6268,1.6268,1.6267,1.6267,1900000.0
2008-05-29 04:35:00,1.6267,1.6269,1.6267,1.6268,12000000.0
2008-05-29 04:36:00,1.6268,1.6269,1.6267,1.6268,13100000.0
2008-05-29 04:37:00,1.6268,1.6268,1.6267,1.6267,6900000.0
2008-05-29 04:38:00,1.6267,1.6268,1.6267,1.6268,3400000.0
2008-05-29 04:39:00,1.6268,1.6271,1.6268,1.627,14500000.0
2008-05-29 04:40:00,1.627,1.6271,1.627,1.627,7800000.0
2008-05-29 04:41:00,1.6269,1.6269,1.6266,1.6267,11800000.0
2008-05-29 04:42:00,1.6267,1.6267,1.6266,1.6266,3700000.0
2008-05-29 04:43:00,1.6267,1.6269,1.6267,1.6268,6800000.0
2008-05-29 04:44:00,1.6268,1.6269,1.6267,1.6268,12400000.0
2008-05-29 04:45:00,1.6268,1.6268,1.6267,1.6268,7200000.0
2008-05-29 04:46:00,1.6267,1.6267,1.6265,1.6265,18200000.0
2008-05-29 04:47:00,1.6264,1.6265,1.6264,1.6265,9700000.0
2008-05-29 04:48:00,1.6264,1.6267,1.6264,1.6267,11800000.0
2008-05-29 04:49:00,1.6266,1.6266,1.6264,1.6265,12900000.0
2008-05-29 04:50:00,1.6265,1.6267,1.6265,1.6267,3400000.0
2008-05-29 04:51:00,1.6266,1.6268,1.6266,1.6267,5900000.0
2008-05-29 04:52:00,1.6267,1.6268,1.6266,1.6267,4000000.0
2008-05-29 04:53:00,1.6267,1.627,1.6267,1.6269,7000000.0
2008-05-29 04:54:00,1.6268,1.627,1.6267,1.6269,12400000.0
2008-05-29 04:55:00,1.6269,1.6271,1.6268,1.6269,26000000.0
2008-05-29 04:56:00,1.6269,1.6271,1.6268,1.627,9900000.0
2008-05-29 04:57:00,1.6269,1.627,1.6268,1.627,9900000.0
2008-05-29 04:58:00,1.627,1.6273,1.627,1.6273,10500000.0
2008-05-29 04:59:00,1.6273,1.6275,1.6271,1.6271,22100000.0
2008-05-29 05:00:00,1.6271,1.6273,1.6271,1.6273,5500000.0
2008-05-29 05:01:00,1.6273,1.6275,1.6273,1.6274,16100000.0
2008-05-29 05:02:00,1.6274,1.6274,1.6271,1.6272,8500000.0
2008-05-29 05:03:00,1.6273,1.6273,1.627,1.6271,26900000.0
2008-05-29 05:04:00,1.6271,1.6271,1.627,1.6271,6200000.0
2008-05-29 05:05:00,1.627,1.6272,1.627,1.6272,7100000.0
2008-05-29 05:06:00,1.6272,1.6273,1.6272,1.6273,15500000.0
2008-05-29 05:07:00,1.6273,1.6273,1.6272,1.6273,12300000.0
2008-05-29 05:08:00,1.6274,1.6274,1.6273,1.6273,18300000.0
2008-05-29 05:09:00,1.6274,1.6276,1.6273,1.6275,13700000.0
2008-05-29 05:10:00,1.6275,1.6277,1.6274,1.6276,13100000.0
2008-05-29 05:11:00,1.6276,1.6278,1.6276,1.6277,2000000.0
2008-05-29 05:12:00,1.6277,1.6278,1.6277,1.6278,8600000.0
2008-05-29 05:13:00,1.6277,1.6277,1.6277,1.6277,2800000.0
2008-05-29 05:14:00,1.6277,1.6277,1.6277,1.6277,1500000.0
2008-05-29 05:15:00,1.6276,1.6277,1.6276,1.6277,10200000.0
2008-05-29 05:16:00,1.6277,1.628,1.6274,1.6274,21600000.0
2008-05-29 05:17:00,1.6275,1.6276,1.6274,1.6276,13800000.0
2008-05-29 05:18:00,1.6276,1.6277,1.6275,1.6276,7400000.0
2008-05-29 05:19:00,1.6275,1.6278,1.6275,1.6278,13900000.0
2008-05-29 05:20:00,1.6278,1.6278,1.6277,1.6278,18200000.0
2008-05-29 05:21:00,1.6277,1.6278,1.6275,1.6276,17200000.0
2008-05-29 05:22:00,1.6277,1.6277,1.627,1.6273,38300000.0
2008-05-29 05:23:00,1.6273,1.6278,1.6272,1.6274,21800000.0
2008-05-29 05:24:00,1.6274,1.6275,1.6272,1.6274,20600000.0
2008-05-29 05:25:00,1.6274,1.6276,1.6274,1.6275,12800000.0
2008-05-29 05:26:00,1.6275,1.6276,1.6275,1.6275,13200000.0
2008-05-29 05:27:00,1.6276,1.6277,1.6275,1.6275,8600000.0
2008-05-29 05:28:00,1.6275,1.6276,1.6275,1.6276,3900000.0
2008-05-29 05:29:00,1.6276,1.6276,1.6274,1.6275,7800000.0
2008-05-29 05:30:00,1.6275,1.6276,1.6274,1.6276,16700000.0
2008-05-29 05:31:00,1.6276,1.6277,1.6274,1.6274,13700000.0
2008-05-29 05:32:00,1.6274,1.6279,1.6274,1.6276,24300000.0
2008-05-29 05:33:00,1.6275,1.6276,1.6275,1.6275,7200000.0
2008-05-29 05:34:00,1.6275,1.6275,1.6272,1.6275,23500000.0
2008-05-29 05:35:00,1.6274,1.6275,1.6273,1.6274,19100000.0
2008-05-29 05:36:00,1.6274,1.6277,1.6274,1.6276,22100000.0
2008-05-29 05:37:00,1.6277,1.6278,1.6272,1.6272,7000000.0
2008-05-29 05:38:00,1.6273,1.6279,1.6272,1.6279,9900000.0
2008-05-29 05:39:00,1.6279,1.6291,1.6278,1.6289,45700000.0
2008-05-29 05:40:00,1.6289,1.6295,1.6288,1.6293,44200000.0
2008-05-29 05:41:00,1.6294,1.6295,1.6289,1.6291,16100000.0
2008-05-29 05:42:00,1.6291,1.6291,1.6289,1.6289,22900000.0
2008-05-29 05:43:00,1.629,1.6292,1.6288,1.6291,27700000.0
2008-05-29 05:44:00,1.629,1.6292,1.629,1.629,25100000.0
2008-05-29 05:45:00,1.6289,1.629,1.6289,1.629,10100000.0
2008-05-29 05:46:00,1.629,1.629,1.6284,1.6289,17200000.0
2008-05-29 05:47:00,1.629,1.6291,1.6289,1.629,21300000.0
2008-05-29 05:48:00,1.629,1.6291,1.6284,1.6287,51300000.0
2008-05-29 05:49:00,1.6287,1.6289,1.6283,1.6285,27500000.0
2008-05-29 05:50:00,1.6286,1.6288,1.6286,1.6288,8900000.0
2008-05-29 05:51:00,1.6287,1.6292,1.6286,1.6288,24400000.0
2008-05-29 05:52:00,1.6288,1.6295,1.6288,1.6291,44400000.0
2008-05-29 05:53:00,1.629,1.6298,1.6286,1.6289,66200000.0
2008-05-29 05:54:00,1.629,1.6292,1.6287,1.629,50100000.0
2008-05-29 05:55:00,1.6291,1.6291,1.6284,1.6285,48600000.0
2008-05-29 05:56:00,1.6286,1.6293,1.6285,1.6291,68100000.0
2008-05-29 05:57:00,1.6291,1.6293,1.6288,1.6289,24100000.0
2008-05-29 05:58:00,1.6289,1.6289,1.6282,1.6286,49100000.0
2008-05-29 05:59:00,1.6288,1.6289,1.6281,1.6284,29400000.0
2008-05-29 06:00:00,1.6284,1.6288,1.6284,1.6286,23100000.0
2008-05-29 06:01:00,1.6286,1.6286,1.6283,1.6284,22900000.0
2008-05-29 06:02:00,1.6284,1.6286,1.6281,1.6282,13900000.0
2008-05-29 06:03:00,1.628,1.6282,1.6277,1.6279,17300000.0
2008-05-29 06:04:00,1.6278,1.6281,1.6278,1.628,13500000.0
2008-05-29 06:05:00,1.628,1.6281,1.6278,1.6278,10600000.0
2008-05-29 06:06:00,1.6278,1.628,1.6275,1.6277,24800000.0
2008-05-29 06:07:00,1.6278,1.6282,1.6277,1.6282,22400000.0
2008-05-29 06:08:00,1.6281,1.6283,1.6279,1.628,27300000.0
2008-05-29 06:09:00,1.628,1.628,1.6274,1.6276,15000000.0
2008-05-29 06:10:00,1.6275,1.6279,1.6273,1.6276,44400000.0
2008-05-29 06:11:00,1.6274,1.6276,1.6272,1.6272,23700000.0
2008-05-29 06:12:00,1.6273,1.6275,1.6269,1.627,46000000.0
2008-05-29 06:13:00,1.627,1.6271,1.6266,1.6269,32200000.0
2008-05-29 06:14:00,1.6269,1.6269,1.6268,1.6269,5400000.0
2008-05-29 06:15:00,1.6269,1.627,1.6269,1.627,5100000.0
2008-05-29 06:16:00,1.6269,1.627,1.626,1.6265,43000000.0
2008-05-29 06:17:00,1.6265,1.627,1.6264,1.6264,22900000.0
2008-05-29 06:18:00,1.6264,1.6267,1.6263,1.6266,21200000.0
2008-05-29 06:19:00,1.6267,1.6268,1.6265,1.6267,20600000.0
2008-05-29 06:20:00,1.6267,1.6268,1.6265,1.6266,23900000.0
2008-05-29 06:21:00,1.6266,1.6267,1.6265,1.6266,9800000.0
2008-05-29 06:22:00,1.6265,1.6265,1.6262,1.6262,16600000.0
2008-05-29 06:23:00,1.6262,1.6263,1.626,1.6263,31500000.0
2008-05-29 06:24:00,1.6263,1.6263,1.6263,1.6263,5100000.0
2008-05-29 06:25:00,1.6263,1.6266,1.6263,1.6266,12800000.0
2008-05-29 06:26:00,1.6265,1.627,1.6265,1.6266,19100000.0
2008-05-29 06:27:00,1.6268,1.6277,1.6266,1.6275,43100000.0
2008-05-29 06:28:00,1.6275,1.6277,1.6274,1.6275,34900000.0
2008-05-29 06:29:00,1.6275,1.6278,1.6274,1.6277,26200000.0
2008-05-29 06:30:00,1.6276,1.6276,1.6273,1.6273,13700000.0
2008-05-29 06:31:00,1.6273,1.6276,1.6273,1.6273,20300000.0
2008-05-29 06:32:00,1.6274,1.6274,1.6273,1.6274,9000000.0
2008-05-29 06:33:00,1.6274,1.6274,1.6271,1.6272,36300000.0
2008-05-29 06:34:00,1.6272,1.6272,1.6268,1.6269,32400000.0
2008-05-29 06:35:00,1.6269,1.6271,1.6268,1.627,18100000.0
2008-05-29 06:36:00,1.6268,1.627,1.6268,1.6268,9800000.0
2008-05-29 06:37:00,1.6268,1.6268,1.6266,1.6268,4600000.0
2008-05-29 06:38:00,1.6268,1.6269,1.6265,1.6269,26500000.0
2008-05-29 06:39:00,1.6269,1.6269,1.6268,1.6269,15000000.0
2008-05-29 06:40:00,1.6269,1.6269,1.6268,1.6268,1500000.0
2008-05-29 06:41:00,1.6268,1.627,1.6268,1.627,9300000.0
2008-05-29 06:42:00,1.627,1.6275,1.6269,1.6272,16200000.0
2008-05-29 06:43:00,1.6273,1.6273,1.6269,1.6271,16400000.0
2008-05-29 06:44:00,1.627,1.6272,1.6269,1.6269,8900000.0
2008-05-29 06:45:00,1.6269,1.6269,1.6268,1.6269,7600000.0
2008-05-29 06:46:00,1.627,1.6273,1.627,1.627,15200000.0
2008-05-29 06:47:00,1.6271,1.6272,1.6271,1.6272,4500000.0
2008-05-29 06:48:00,1.6272,1.6273,1.6268,1.627,24600000.0
2008-05-29 06:49:00,1.6269,1.6273,1.6268,1.6271,20900000.0
2008-05-29 06:50:00,1.6271,1.6275,1.6271,1.6274,19200000.0
2008-05-29 06:51:00,1.6274,1.628,1.6273,1.6273,48400000.0
2008-05-29 06:52:00,1.6273,1.6274,1.6272,1.6272,20000000.0
2008-05-29 06:53:00,1.6271,1.6274,1.627,1.6274,18100000.0
2008-05-29 06:54:00,1.6273,1.6274,1.6272,1.6273,8800000.0
2008-05-29 06:55:00,1.6272,1.6272,1.6271,1.6272,8800000.0
2008-05-29 06:56:00,1.6274,1.6276,1.6271,1.6271,19700000.0
2008-05-29 06:57:00,1.6271,1.6274,1.6267,1.6274,25900000.0
2008-05-29 06:58:00,1.6273,1.6273,1.6268,1.6269,24100000.0
2008-05-29 06:59:00,1.627,1.6273,1.6269,1.6271,29800000.0
2008-05-29 07:00:00,1.6271,1.6272,1.6271,1.6271,13300000.0
2008-05-29 07:01:00,1.6271,1.6271,1.6271,1.6271,4900000.0
2008-05-29 07:02:00,1.6271,1.6272,1.627,1.6271,10200000.0
2008-05-29 07:03:00,1.6271,1.6273,1.6271,1.6273,12800000.0
2008-05-29 07:04:00,1.6273,1.6274,1.6272,1.6273,11500000.0
2008-05-29 07:05:00,1.6273,1.6273,1.6271,1.6272,14100000.0
2008-05-29 07:06:00,1.6273,1.6275,1.6273,1.6274,29400000.0
2008-05-29 07:07:00,1.6273,1.6274,1.6271,1.6273,26500000.0
2008-05-29 07:08:00,1.6273,1.6273,1.6271,1.6273,8200000.0
2008-05-29 07:09:00,1.6271,1.6273,1.6271,1.6272,4000000.0
2008-05-29 07:10:00,1.6273,1.6274,1.6273,1.6273,6800000.0
2008-05-29 07:11:00,1.6274,1.6274,1.6272,1.6274,7900000.0
2008-05-29 07:12:00,1.6274,1.6275,1.6274,1.6275,11000000.0
2008-05-29 07:13:00,1.6275,1.6275,1.6272,1.6273,16400000.0
2008-05-29 07:14:00,1.6273,1.6273,1.6273,1.6273,2300000.0
2008-05-29 07:15:00,1.6273,1.6273,1.6271,1.6272,7100000.0
2008-05-29 07:16:00,1.6273,1.6274,1.6271,1.6271,10200000.0
2008-05-29 07:17:00,1.6271,1.6273,1.6271,1.6272,25500000.0
2008-05-29 07:18:00,1.6272,1.6273,1.6269,1.6271,19100000.0
2008-05-29 07:19:00,1.6271,1.6273,1.627,1.6271,13200000.0
2008-05-29 07:20:00,1.6271,1.6272,1.627,1.6271,13200000.0
2008-05-29 07:21:00,1.6271,1.6273,1.627,1.6272,14500000.0
2008-05-29 07:22:00,1.6271,1.6271,1.6271,1.6271,1500000.0
2008-05-29 07:23:00,1.627,1.627,1.6268,1.627,8100000.0
2008-05-29 07:24:00,1.627,1.627,1.6268,1.6268,16800000.0
2008-05-29 07:25:00,1.6268,1.6268,1.6268,1.6268,3200000.0
2008-05-29 07:26:00,1.6268,1.6269,1.6267,1.6268,8100000.0
2008-05-29 07:27:00,1.6268,1.6268,1.6267,1.6268,2500000.0
2008-05-29 07:28:00,1.6268,1.6268,1.6264,1.6266,39300000.0
2008-05-29 07:29:00,1.6266,1.6276,1.6266,1.6272,46800000.0
2008-05-29 07:30:00,1.6272,1.6276,1.6268,1.6269,44900000.0
2008-05-29 07:31:00,1.6269,1.6269,1.6265,1.6265,27200000.0
2008-05-29 07:32:00,1.6266,1.6267,1.626,1.6262,34100000.0
2008-05-29 07:33:00,1.6261,1.6262,1.6256,1.626,52200000.0
2008-05-29 07:34:00,1.626,1.6262,1.6257,1.6259,65800000.0
2008-05-29 07:35:00,1.6261,1.6261,1.6255,1.6258,38200000.0
2008-05-29 07:36:00,1.6258,1.626,1.6254,1.6255,25600000.0
2008-05-29 07:37:00,1.6254,1.6259,1.6253,1.6258,48200000.0
2008-05-29 07:38:00,1.6257,1.6258,1.6252,1.6255,48100000.0
2008-05-29 07:39:00,1.6255,1.6257,1.6254,1.6257,24100000.0
2008-05-29 07:40:00,1.6257,1.6259,1.6255,1.6256,19200000.0
2008-05-29 07:41:00,1.6254,1.6257,1.6254,1.6255,20400000.0
2008-05-29 07:42:00,1.6255,1.6257,1.6253,1.6253,23700000.0
2008-05-29 07:43:00,1.6254,1.6255,1.6251,1.6251,29800000.0
2008-05-29 07:44:00,1.6251,1.6252,1.6246,1.6248,37600000.0
2008-05-29 07:45:00,1.6249,1.6251,1.6248,1.625,31900000.0
2008-05-29 07:46:00,1.6251,1.6252,1.6245,1.6246,20900000.0
2008-05-29 07:47:00,1.6247,1.6249,1.6245,1.6245,35400000.0
2008-05-29 07:48:00,1.6246,1.6247,1.6241,1.6241,58000000.0
2008-05-29 07:49:00,1.624,1.6243,1.624,1.6243,32800000.0
2008-05-29 07:50:00,1.6243,1.6245,1.624,1.624,25300000.0
2008-05-29 07:51:00,1.6243,1.6243,1.624,1.624,18900000.0
2008-05-29 07:52:00,1.624,1.6244,1.624,1.6244,18600000.0
2008-05-29 07:53:00,1.62425,1.6244,1.6233,1.6239,44600000.0
2008-05-29 07:54:00,1.6238,1.6241,1.6237,1.6239,38100000.0
2008-05-29 07:55:00,1.6239,1.6241,1.6233,1.6235,45500000.0
2008-05-29 07:56:00,1.6234,1.6235,1.6233,1.6234,51500000.0
2008-05-29 07:57:00,1.6234,1.6236,1.6233,1.6234,23000000.0
2008-05-29 07:58:00,1.6234,1.624,1.6234,1.6239,22500000.0
2008-05-29 07:59:00,1.6239,1.6243,1.6237,1.6242,39800000.0
2008-05-29 08:00:00,1.6242,1.6242,1.6237,1.6239,78400000.0
2008-05-29 08:01:00,1.6239,1.6242,1.6231,1.6238,60500000.0
2008-05-29 08:02:00,1.6238,1.6238,1.6229,1.6234,79100000.0
2008-05-29 08:03:00,1.6234,1.6238,1.6234,1.6237,52000000.0
2008-05-29 08:04:00,1.6239,1.6248,1.6239,1.6243,71200000.0
2008-05-29 08:05:00,1.6244,1.6246,1.6241,1.6246,34400000.0
2008-05-29 08:06:00,1.6245,1.6247,1.6238,1.6242,43300000.0
2008-05-29 08:07:00,1.6241,1.6245,1.6234,1.6235,105500000.0
2008-05-29 08:08:00,1.6235,1.624,1.6234,1.6239,58500000.0
2008-05-29 08:09:00,1.6238,1.624,1.6231,1.6234,71400000.0
2008-05-29 08:10:00,1.6234,1.6234,1.6226,1.6227,48500000.0
2008-05-29 08:11:00,1.6228,1.6237,1.6228,1.6236,70700000.0
2008-05-29 08:12:00,1.6237,1.6241,1.6233,1.6236,75500000.0
2008-05-29 08:13:00,1.6235,1.6243,1.6234,1.6239,49600000.0
2008-05-29 08:14:00,1.624,1.6241,1.6235,1.6236,44000000.0
2008-05-29 08:15:00,1.6235,1.6237,1.623,1.6233,56200000.0
2008-05-29 08:16:00,1.6233,1.624,1.6233,1.6239,59100000.0
2008-05-29 08:17:00,1.6238,1.6247,1.6238,1.6245,59300000.0
2008-05-29 08:18:00,1.6245,1.6245,1.6234,1.6237,44300000.0
2008-05-29 08:19:00,1.6237,1.624,1.6235,1.6238,65900000.0
2008-05-29 08:20:00,1.6237,1.6242,1.6237,1.6239,51800000.0
2008-05-29 08:21:00,1.624,1.6249,1.6239,1.6248,49200000.0
2008-05-29 08:22:00,1.6247,1.6247,1.624,1.6242,28600000.0
2008-05-29 08:23:00,1.6242,1.6243,1.6237,1.6241,38400000.0
2008-05-29 08:24:00,1.624,1.6241,1.6234,1.6239,69600000.0
2008-05-29 08:25:00,1.6239,1.624,1.6235,1.6238,90500000.0
2008-05-29 08:26:00,1.6238,1.6242,1.6237,1.6241,55700000.0
2008-05-29 08:27:00,1.6241,1.6243,1.6235,1.6237,88200000.0
2008-05-29 08:28:00,1.6236,1.6243,1.6234,1.6242,67500000.0
2008-05-29 08:29:00,1.6242,1.6245,1.6236,1.6241,60300000.0
2008-05-29 08:30:00,1.624,1.6242,1.6235,1.6239,59800000.0
2008-05-29 08:31:00,1.6241,1.6243,1.6235,1.6239,47300000.0
2008-05-29 08:32:00,1.6239,1.6243,1.6237,1.6239,49400000.0
2008-05-29 08:33:00,1.6238,1.6241,1.6238,1.6241,12400000.0
2008-05-29 08:34:00,1.624,1.6243,1.6239,1.6241,18800000.0
2008-05-29 08:35:00,1.6241,1.6244,1.624,1.6244,23300000.0
2008-05-29 08:36:00,1.6244,1.6248,1.6243,1.6243,68300000.0
2008-05-29 08:37:00,1.6244,1.6246,1.6242,1.6246,60400000.0
2008-05-29 08:38:00,1.6246,1.6247,1.6244,1.6245,31500000.0
2008-05-29 08:39:00,1.6245,1.6245,1.6241,1.6242,47500000.0
2008-05-29 08:40:00,1.6242,1.6244,1.6241,1.6241,29300000.0
2008-05-29 08:41:00,1.6241,1.6243,1.624,1.6243,28400000.0
2008-05-29 08:42:00,1.6243,1.6244,1.6239,1.6241,33600000.0
2008-05-29 08:43:00,1.6241,1.6242,1.6238,1.6238,46800000.0
2008-05-29 08:44:00,1.6238,1.6239,1.6236,1.6236,31800000.0
2008-05-29 08:45:00,1.6238,1.6238,1.6232,1.6235,55000000.0
2008-05-29 08:46:00,1.6235,1.6238,1.6233,1.6235,37500000.0
2008-05-29 08:47:00,1.6234,1.6236,1.6231,1.6231,51500000.0
2008-05-29 08:48:00,1.6231,1.6233,1.6227,1.6233,60800000.0
2008-05-29 08:49:00,1.6233,1.6234,1.6229,1.6234,61100000.0
2008-05-29 08:50:00,1.6234,1.6235,1.6232,1.6234,34200000.0
2008-05-29 08:51:00,1.6234,1.6241,1.6231,1.6233,48100000.0
2008-05-29 08:52:00,1.6234,1.6234,1.6229,1.623,58800000.0
2008-05-29 08:53:00,1.623,1.6234,1.6228,1.6232,60700000.0
2008-05-29 08:54:00,1.6232,1.6239,1.6231,1.6231,65800000.0
2008-05-29 08:55:00,1.6232,1.6236,1.623,1.6236,49700000.0
2008-05-29 08:56:00,1.6235,1.6235,1.6229,1.6233,46400000.0
2008-05-29 08:57:00,1.6233,1.6233,1.6228,1.6229,8900000.0
2008-05-29 08:58:00,1.6229,1.6232,1.6229,1.6232,16600000.0
2008-05-29 08:59:00,1.6233,1.6234,1.623,1.623,47100000.0
2008-05-29 09:00:00,1.623,1.623,1.6219,1.6219,82300000.0
2008-05-29 09:01:00,1.6218,1.6226,1.6218,1.6224,114000000.0
2008-05-29 09:02:00,1.6223,1.6225,1.622,1.6223,58200000.0
2008-05-29 09:03:00,1.6223,1.6226,1.6222,1.6224,41400000.0
2008-05-29 09:04:00,1.6223,1.6224,1.6221,1.6222,69400000.0
2008-05-29 09:05:00,1.6222,1.6226,1.6219,1.6222,69600000.0
2008-05-29 09:06:00,1.6222,1.6226,1.6221,1.6221,49800000.0
2008-05-29 09:07:00,1.6221,1.6225,1.6219,1.6223,51200000.0
2008-05-29 09:08:00,1.6223,1.6226,1.6221,1.6222,19100000.0
2008-05-29 09:09:00,1.6222,1.6225,1.6217,1.6221,87100000.0
2008-05-29 09:10:00,1.6222,1.6226,1.6219,1.6222,60900000.0
2008-05-29 09:11:00,1.6222,1.6226,1.6222,1.6223,68100000.0
2008-05-29 09:12:00,1.6223,1.6223,1.6217,1.6219,55200000.0
2008-05-29 09:13:00,1.622,1.6221,1.6216,1.6219,74900000.0
2008-05-29 09:14:00,1.6216,1.6223,1.6216,1.6221,68500000.0
2008-05-29 09:15:00,1.6221,1.6224,1.622,1.6222,24300000.0
2008-05-29 09:16:00,1.6221,1.6223,1.6216,1.6217,51700000.0
2008-05-29 09:17:00,1.6218,1.622,1.6216,1.6217,33900000.0
2008-05-29 09:18:00,1.6218,1.6222,1.6217,1.6222,44300000.0
2008-05-29 09:19:00,1.6223,1.6224,1.622,1.6223,59900000.0
2008-05-29 09:20:00,1.6223,1.6224,1.6218,1.6222,98100000.0
2008-05-29 09:21:00,1.6222,1.6224,1.6219,1.6219,34500000.0
2008-05-29 09:22:00,1.6219,1.6223,1.6218,1.6223,59200000.0
2008-05-29 09:23:00,1.6223,1.6223,1.6219,1.622,49000000.0
2008-05-29 09:24:00,1.622,1.6222,1.6218,1.6221,18900000.0
2008-05-29 09:25:00,1.6221,1.6223,1.6218,1.622,45500000.0
2008-05-29 09:26:00,1.622,1.6223,1.6215,1.6217,36900000.0
2008-05-29 09:27:00,1.6217,1.6217,1.6213,1.6214,26300000.0
2008-05-29 09:28:00,1.6215,1.622,1.6215,1.6219,60300000.0
2008-05-29 09:29:00,1.622,1.6224,1.6218,1.6222,51300000.0
2008-05-29 09:30:00,1.6222,1.6222,1.6215,1.6216,50200000.0
2008-05-29 09:31:00,1.6215,1.6218,1.6212,1.6218,45400000.0
2008-05-29 09:32:00,1.6219,1.6219,1.6212,1.6219,82200000.0
2008-05-29 09:33:00,1.622,1.622,1.6215,1.6219,55800000.0
2008-05-29 09:34:00,1.6219,1.6219,1.6217,1.6219,23400000.0
2008-05-29 09:35:00,1.6219,1.6222,1.6218,1.622,66200000.0
2008-05-29 09:36:00,1.622,1.6225,1.6219,1.6222,51900000.0
2008-05-29 09:37:00,1.6221,1.6223,1.6219,1.622,59000000.0
2008-05-29 09:38:00,1.6221,1.6227,1.6219,1.6221,106600000.0
2008-05-29 09:39:00,1.6221,1.6226,1.622,1.6223,114700000.0
2008-05-29 09:40:00,1.6223,1.6224,1.6219,1.6224,63900000.0
2008-05-29 09:41:00,1.6224,1.6225,1.6221,1.6224,73300000.0
2008-05-29 09:42:00,1.6224,1.6227,1.6224,1.6224,94000000.0
2008-05-29 09:43:00,1.6224,1.6228,1.6222,1.6227,28900000.0
2008-05-29 09:44:00,1.6225,1.6225,1.6221,1.6222,8200000.0
2008-05-29 09:45:00,1.6222,1.6225,1.622,1.6222,10400000.0
2008-05-29 09:46:00,1.6222,1.6225,1.6222,1.6224,21900000.0
2008-05-29 09:47:00,1.6223,1.6229,1.6223,1.6229,16200000.0
2008-05-29 09:48:00,1.6228,1.6232,1.6223,1.6225,23300000.0
2008-05-29 09:49:00,1.6225,1.6227,1.6224,1.6226,32000000.0
2008-05-29 09:50:00,1.6226,1.6227,1.6221,1.6221,16400000.0
2008-05-29 09:51:00,1.6221,1.6225,1.6217,1.6222,19400000.0
2008-05-29 09:52:00,1.6222,1.6228,1.6216,1.6219,25300000.0
2008-05-29 09:53:00,1.622,1.6225,1.6219,1.6221,31700000.0
2008-05-29 09:54:00,1.6221,1.6222,1.6218,1.6218,13500000.0
2008-05-29 09:55:00,1.6219,1.6221,1.6218,1.622,22900000.0
2008-05-29 09:56:00,1.6219,1.6221,1.6216,1.6218,24900000.0
2008-05-29 09:57:00,1.6218,1.6221,1.6216,1.6218,16800000.0
2008-05-29 09:58:00,1.6216,1.6223,1.6212,1.6221,43800000.0
2008-05-29 09:59:00,1.6221,1.6228,1.622,1.6228,16900000.0
2008-05-29 10:00:00,1.6226,1.623,1.6223,1.6226,16000000.0
2008-05-29 10:01:00,1.6224,1.6227,1.6222,1.6223,18100000.0
2008-05-29 10:02:00,1.6221,1.6224,1.6217,1.6224,16300000.0
2008-05-29 10:03:00,1.6224,1.6225,1.6216,1.6219,12100000.0
2008-05-29 10:04:00,1.6219,1.6223,1.6214,1.6222,38200000.0
2008-05-29 10:05:00,1.622,1.6225,1.6218,1.622,24900000.0
2008-05-29 10:06:00,1.622,1.6223,1.6219,1.6222,10800000.0
2008-05-29 10:07:00,1.6222,1.6224,1.6221,1.6222,8200000.0
2008-05-29 10:08:00,1.6222,1.6234,1.6222,1.6231,18800000.0
2008-05-29 10:09:00,1.623,1.623,1.6224,1.6225,15200000.0
2008-05-29 10:10:00,1.6226,1.6226,1.6217,1.6217,26500000.0
2008-05-29 10:11:00,1.6218,1.622,1.6217,1.6218,13300000.0
2008-05-29 10:12:00,1.6218,1.622,1.6217,1.6218,13700000.0
2008-05-29 10:13:00,1.6219,1.6222,1.6217,1.622,15900000.0
2008-05-29 10:14:00,1.622,1.622,1.6215,1.6216,13000000.0
2008-05-29 10:15:00,1.6216,1.622,1.6215,1.622,9800000.0
2008-05-29 10:16:00,1.622,1.6222,1.6218,1.622,20800000.0
2008-05-29 10:17:00,1.622,1.6221,1.6216,1.6221,19200000.0
2008-05-29 10:18:00,1.6221,1.6223,1.6217,1.6218,15600000.0
2008-05-29 10:19:00,1.6218,1.6219,1.621,1.6212,50100000.0
2008-05-29 10:20:00,1.6212,1.6219,1.621,1.6214,56100000.0
2008-05-29 10:21:00,1.6214,1.6217,1.6208,1.6212,36500000.0
2008-05-29 10:22:00,1.6212,1.6215,1.6211,1.6213,13900000.0
2008-05-29 10:23:00,1.6213,1.6217,1.6211,1.6217,20500000.0
2008-05-29 10:24:00,1.6216,1.6224,1.6216,1.6221,31600000.0
2008-05-29 10:25:00,1.6219,1.6221,1.6216,1.622,24200000.0
2008-05-29 10:26:00,1.6222,1.6222,1.621,1.6212,15200000.0
2008-05-29 10:27:00,1.6212,1.6212,1.6202,1.6204,51900000.0
2008-05-29 10:28:00,1.6205,1.6207,1.6203,1.6206,21000000.0
2008-05-29 10:29:00,1.6205,1.6211,1.6201,1.6208,94500000.0
2008-05-29 10:30:00,1.6208,1.6213,1.6206,1.6211,27000000.0
2008-05-29 10:31:00,1.6213,1.6224,1.6211,1.6222,30500000.0
2008-05-29 10:32:00,1.6222,1.6225,1.6215,1.6216,26900000.0
2008-05-29 10:33:00,1.6217,1.6224,1.6208,1.6213,63800000.0
2008-05-29 10:34:00,1.6214,1.6222,1.6213,1.6219,68700000.0
2008-05-29 10:35:00,1.6219,1.6219,1.6214,1.6216,62300000.0
2008-05-29 10:36:00,1.6214,1.6218,1.6211,1.6216,56900000.0
2008-05-29 10:37:00,1.6213,1.6219,1.6213,1.6216,13600000.0
2008-05-29 10:38:00,1.6218,1.6218,1.6215,1.6216,6600000.0
2008-05-29 10:39:00,1.6216,1.6219,1.6214,1.6216,31800000.0
2008-05-29 10:40:00,1.6218,1.6221,1.6217,1.6219,10400000.0
2008-05-29 10:41:00,1.6218,1.6219,1.6216,1.6218,3900000.0
2008-05-29 10:42:00,1.6218,1.6226,1.6218,1.6226,21500000.0
2008-05-29 10:43:00,1.6226,1.6227,1.6221,1.6222,24900000.0
2008-05-29 10:44:00,1.6222,1.6223,1.6218,1.6219,9600000.0
2008-05-29 10:45:00,1.6218,1.622,1.6217,1.6218,5100000.0
2008-05-29 10:46:00,1.6217,1.6222,1.6216,1.6217,17200000.0
2008-05-29 10:47:00,1.6217,1.622,1.6215,1.622,14600000.0
2008-05-29 10:48:00,1.6219,1.6219,1.6213,1.6218,23700000.0
2008-05-29 10:49:00,1.6218,1.6224,1.6218,1.6218,9200000.0
2008-05-29 10:50:00,1.6219,1.6226,1.6219,1.6221,18600000.0
2008-05-29 10:51:00,1.622,1.6224,1.6218,1.6222,25600000.0
2008-05-29 10:52:00,1.6224,1.6227,1.622,1.6224,14200000.0
2008-05-29 10:53:00,1.6224,1.623,1.6224,1.623,14200000.0
2008-05-29 10:54:00,1.623,1.623,1.6225,1.6228,13800000.0
2008-05-29 10:55:00,1.6226,1.623,1.6226,1.6228,10300000.0
2008-05-29 10:56:00,1.6228,1.6228,1.6223,1.6223,7000000.0
2008-05-29 10:57:00,1.6223,1.6225,1.6222,1.6225,5600000.0
2008-05-29 10:58:00,1.6225,1.6227,1.6223,1.6224,8100000.0
2008-05-29 10:59:00,1.6225,1.6228,1.6223,1.6224,29400000.0
2008-05-29 11:00:00,1.6224,1.6227,1.6223,1.6226,25600000.0
2008-05-29 11:01:00,1.6226,1.6226,1.6217,1.6217,17900000.0
2008-05-29 11:02:00,1.6217,1.6221,1.6214,1.6218,28400000.0
2008-05-29 11:03:00,1.6219,1.6222,1.6216,1.6221,18300000.0
2008-05-29 11:04:00,1.6221,1.6222,1.6216,1.6219,28100000.0
2008-05-29 11:05:00,1.6218,1.6219,1.6216,1.6218,16900000.0
2008-05-29 11:06:00,1.6219,1.6221,1.6215,1.6219,43300000.0
2008-05-29 11:07:00,1.622,1.6222,1.6219,1.6221,7800000.0
2008-05-29 11:08:00,1.6219,1.6224,1.6219,1.6223,15900000.0
2008-05-29 11:09:00,1.6223,1.6225,1.6221,1.6224,13500000.0
2008-05-29 11:10:00,1.6224,1.6225,1.6221,1.6221,48000000.0
2008-05-29 11:11:00,1.6221,1.6222,1.6217,1.6217,52300000.0
2008-05-29 11:12:00,1.622,1.6223,1.6217,1.6221,33700000.0
2008-05-29 11:13:00,1.6221,1.6222,1.6217,1.622,17100000.0
2008-05-29 11:14:00,1.622,1.6223,1.6219,1.6223,14300000.0
2008-05-29 11:15:00,1.6224,1.6233,1.6221,1.6233,28100000.0
2008-05-29 11:16:00,1.6232,1.6232,1.6227,1.6229,36000000.0
2008-05-29 11:17:00,1.6229,1.6229,1.6226,1.6227,12000000.0
2008-05-29 11:18:00,1.6227,1.6231,1.6227,1.6231,9300000.0
2008-05-29 11:19:00,1.6232,1.6236,1.6229,1.6233,19500000.0
2008-05-29 11:20:00,1.6232,1.6234,1.6225,1.6225,42400000.0
2008-05-29 11:21:00,1.6226,1.6227,1.6224,1.6224,49200000.0
2008-05-29 11:22:00,1.6224,1.6228,1.6224,1.6226,34300000.0
2008-05-29 11:23:00,1.6227,1.6227,1.6222,1.6226,27500000.0
2008-05-29 11:24:00,1.6225,1.6228,1.6224,1.6224,10800000.0
2008-05-29 11:25:00,1.6224,1.6225,1.6222,1.6223,19100000.0
2008-05-29 11:26:00,1.6222,1.6222,1.622,1.6221,14700000.0
2008-05-29 11:27:00,1.6221,1.6224,1.622,1.6224,8200000.0
2008-05-29 11:28:00,1.6223,1.6226,1.6223,1.6225,10400000.0
2008-05-29 11:29:00,1.6225,1.6227,1.6221,1.6221,54700000.0
2008-05-29 11:30:00,1.6221,1.6224,1.6218,1.6222,18400000.0
2008-05-29 11:31:00,1.6224,1.6227,1.6221,1.6227,12200000.0
2008-05-29 11:32:00,1.6227,1.623,1.6226,1.6229,14000000.0
2008-05-29 11:33:00,1.6229,1.6231,1.6228,1.623,29300000.0
2008-05-29 11:34:00,1.623,1.6237,1.6229,1.6232,9300000.0
2008-05-29 11:35:00,1.6232,1.6238,1.6232,1.6235,36200000.0
2008-05-29 11:36:00,1.6237,1.6238,1.6233,1.6233,30600000.0
2008-05-29 11:37:00,1.6233,1.6235,1.623,1.6233,58100000.0
2008-05-29 11:38:00,1.6232,1.6237,1.6229,1.6229,52100000.0
2008-05-29 11:39:00,1.6228,1.6236,1.6227,1.6234,35800000.0
2008-05-29 11:40:00,1.6233,1.6234,1.6229,1.6229,39100000.0
2008-05-29 11:41:00,1.6229,1.6239,1.6227,1.6239,41600000.0
2008-05-29 11:42:00,1.6238,1.6241,1.6234,1.6235,7800000.0
2008-05-29 11:43:00,1.6234,1.6235,1.6229,1.6229,9000000.0
2008-05-29 11:44:00,1.6231,1.6231,1.6227,1.6228,22500000.0
2008-05-29 11:45:00,1.6228,1.6229,1.6225,1.6228,32300000.0
2008-05-29 11:46:00,1.6228,1.6228,1.622,1.6222,33100000.0
2008-05-29 11:47:00,1.6222,1.6224,1.6219,1.6221,36500000.0
2008-05-29 11:48:00,1.622,1.6227,1.622,1.6227,8100000.0
2008-05-29 11:49:00,1.6227,1.6229,1.622,1.6224,41700000.0
2008-05-29 11:50:00,1.6223,1.6227,1.6222,1.6223,17100000.0
2008-05-29 11:51:00,1.6221,1.6222,1.6219,1.6221,18300000.0
2008-05-29 11:52:00,1.6222,1.6224,1.6221,1.6224,8700000.0
2008-05-29 11:53:00,1.6225,1.6225,1.6221,1.6221,7500000.0
2008-05-29 11:54:00,1.6221,1.6226,1.6221,1.6224,9300000.0
2008-05-29 11:55:00,1.6224,1.623,1.6224,1.6228,8400000.0
2008-05-29 11:56:00,1.6228,1.6228,1.6225,1.6226,23800000.0
2008-05-29 11:57:00,1.6225,1.6227,1.6224,1.6227,11500000.0
2008-05-29 11:58:00,1.6227,1.6232,1.6227,1.6231,8700000.0
2008-05-29 11:59:00,1.6231,1.6233,1.6231,1.6233,4200000.0
2008-05-29 12:00:00,1.6231,1.6234,1.6225,1.6229,63700000.0
2008-05-29 12:01:00,1.6229,1.6232,1.6225,1.6226,25600000.0
2008-05-29 12:02:00,1.6227,1.623,1.6224,1.6227,16200000.0
2008-05-29 12:03:00,1.6227,1.6227,1.6221,1.6221,11500000.0
2008-05-29 12:04:00,1.6223,1.6224,1.6219,1.622,9500000.0
2008-05-29 12:05:00,1.622,1.622,1.6211,1.6212,17700000.0
2008-05-29 12:06:00,1.6212,1.6213,1.6211,1.6211,7000000.0
2008-05-29 12:07:00,1.6211,1.6211,1.6206,1.6207,12700000.0
2008-05-29 12:08:00,1.6207,1.6208,1.6204,1.6207,9200000.0
2008-05-29 12:09:00,1.6207,1.6211,1.6207,1.6209,9500000.0
2008-05-29 12:10:00,1.6209,1.6212,1.6208,1.6212,7500000.0
2008-05-29 12:11:00,1.6213,1.6216,1.6212,1.6215,4400000.0
2008-05-29 12:12:00,1.6215,1.6222,1.6215,1.6222,5500000.0
2008-05-29 12:13:00,1.6223,1.6223,1.6218,1.6219,28100000.0
2008-05-29 12:14:00,1.6219,1.622,1.6213,1.6215,29900000.0
2008-05-29 12:15:00,1.6214,1.6216,1.6207,1.621,80700001.0
2008-05-29 12:16:00,1.621,1.6214,1.6209,1.6209,18100000.0
2008-05-29 12:17:00,1.6209,1.6214,1.6208,1.6214,23600000.0
2008-05-29 12:18:00,1.6212,1.6214,1.621,1.6214,11000000.0
2008-05-29 12:19:00,1.6214,1.6219,1.6214,1.6216,41400000.0
2008-05-29 12:20:00,1.6216,1.6225,1.6216,1.6221,35300000.0
2008-05-29 12:21:00,1.6219,1.622,1.6213,1.622,25500000.0
2008-05-29 12:22:00,1.6222,1.6225,1.6219,1.6219,23500000.0
2008-05-29 12:23:00,1.6219,1.6222,1.6216,1.6217,50000000.0
2008-05-29 12:24:00,1.6218,1.622,1.6217,1.622,43900000.0
2008-05-29 12:25:00,1.622,1.6227,1.622,1.6224,29900000.0
2008-05-29 12:26:00,1.6223,1.6226,1.6223,1.6226,4500000.0
2008-05-29 12:27:00,1.6224,1.6229,1.6224,1.6227,5800000.0
2008-05-29 12:28:00,1.6227,1.6232,1.6226,1.6228,16100000.0
2008-05-29 12:29:00,1.6226,1.6229,1.6225,1.6227,19800000.0
2008-05-29 12:30:00,1.6227,1.6228,1.6225,1.6227,5300000.0
2008-05-29 12:31:00,1.6227,1.6227,1.6223,1.6225,17900000.0
2008-05-29 12:32:00,1.6225,1.6227,1.6225,1.6227,17800000.0
2008-05-29 12:33:00,1.6227,1.6228,1.6223,1.6225,17400000.0
2008-05-29 12:34:00,1.6225,1.6226,1.6225,1.6225,8400000.0
2008-05-29 12:35:00,1.6225,1.6227,1.6225,1.6225,10800000.0
2008-05-29 12:36:00,1.6225,1.6225,1.6223,1.6223,9200000.0
2008-05-29 12:37:00,1.6223,1.6223,1.6218,1.622,33200000.0
2008-05-29 12:38:00,1.6221,1.6221,1.6216,1.6217,33300000.0
2008-05-29 12:39:00,1.6218,1.6223,1.6215,1.6223,34500000.0
2008-05-29 12:40:00,1.6224,1.6225,1.622,1.6221,18400000.0
2008-05-29 12:41:00,1.6222,1.6223,1.6219,1.6219,5800000.0
2008-05-29 12:42:00,1.6217,1.6221,1.6216,1.6221,12300000.0
2008-05-29 12:43:00,1.6218,1.6221,1.6216,1.6219,14400000.0
2008-05-29 12:44:00,1.6219,1.6219,1.6214,1.6216,20800000.0
2008-05-29 12:45:00,1.6215,1.6219,1.6214,1.6216,23000000.0
2008-05-29 12:46:00,1.6216,1.6222,1.6216,1.622,17800000.0
2008-05-29 12:47:00,1.6223,1.6225,1.6223,1.6224,1200000.0
2008-05-29 12:48:00,1.6224,1.6226,1.6222,1.6225,3600000.0
2008-05-29 12:49:00,1.6225,1.6225,1.6221,1.6222,9300000.0
2008-05-29 12:50:00,1.6222,1.6224,1.6219,1.6219,3400000.0
2008-05-29 12:51:00,1.6219,1.6226,1.6218,1.6225,16900000.0
2008-05-29 12:52:00,1.6225,1.6226,1.6222,1.6224,15700000.0
2008-05-29 12:53:00,1.6224,1.6226,1.6223,1.6223,12800000.0
2008-05-29 12:54:00,1.6225,1.6225,1.6222,1.6223,3700000.0
2008-05-29 12:55:00,1.6224,1.6226,1.6221,1.6222,10100000.0
2008-05-29 12:56:00,1.6223,1.6224,1.6222,1.6223,3800000.0
2008-05-29 12:57:00,1.6224,1.6226,1.6217,1.6217,15700000.0
2008-05-29 12:58:00,1.6217,1.6218,1.6215,1.6218,8200000.0
2008-05-29 12:59:00,1.6218,1.6218,1.6209,1.6209,13700000.0
2008-05-29 13:00:00,1.6208,1.6213,1.6205,1.621,32000000.0
2008-05-29 13:01:00,1.6212,1.6212,1.621,1.6212,3700000.0
2008-05-29 13:02:00,1.6212,1.6215,1.6211,1.6211,11000000.0
2008-05-29 13:03:00,1.621,1.6213,1.621,1.6211,8200000.0
2008-05-29 13:04:00,1.6211,1.6213,1.6206,1.6206,12200000.0
2008-05-29 13:05:00,1.6205,1.6211,1.6205,1.621,12100000.0
2008-05-29 13:06:00,1.621,1.6211,1.6208,1.6209,4400000.0
2008-05-29 13:07:00,1.6209,1.6216,1.6209,1.6213,25300000.0
2008-05-29 13:08:00,1.6213,1.6214,1.6204,1.6207,85100000.0
2008-05-29 13:09:00,1.6206,1.6208,1.6205,1.6206,40000000.0
2008-05-29 13:10:00,1.6204,1.6206,1.6201,1.6205,74900000.0
2008-05-29 13:11:00,1.6207,1.621,1.6204,1.621,136500000.0
2008-05-29 13:12:00,1.621,1.6213,1.6206,1.6208,99300000.0
2008-05-29 13:13:00,1.6208,1.6214,1.6206,1.621,93100000.0
2008-05-29 13:14:00,1.6211,1.6212,1.6208,1.6211,65800000.0
2008-05-29 13:15:00,1.6211,1.6219,1.621,1.6213,99200000.0
2008-05-29 13:16:00,1.6214,1.6217,1.6212,1.6216,76300000.0
2008-05-29 13:17:00,1.6216,1.6216,1.6214,1.6215,38900000.0
2008-05-29 13:18:00,1.6215,1.6219,1.6211,1.6219,53400000.0
2008-05-29 13:19:00,1.6218,1.6221,1.6215,1.6215,72600000.0
2008-05-29 13:20:00,1.6213,1.6216,1.6213,1.6215,34500000.0
2008-05-29 13:21:00,1.6216,1.6221,1.6215,1.6219,109700000.0
2008-05-29 13:22:00,1.6219,1.6219,1.6215,1.6215,65100000.0
2008-05-29 13:23:00,1.6215,1.6219,1.6214,1.6217,68200000.0
2008-05-29 13:24:00,1.6216,1.6222,1.6216,1.6222,72300000.0
2008-05-29 13:25:00,1.622,1.6223,1.6219,1.6221,81500000.0
2008-05-29 13:26:00,1.6222,1.6224,1.6222,1.6224,3200000.0
2008-05-29 13:27:00,1.6224,1.6225,1.6221,1.6223,13500000.0
2008-05-29 13:28:00,1.6223,1.6224,1.622,1.622,15200000.0
2008-05-29 13:29:00,1.622,1.6221,1.6215,1.6217,19500000.0
2008-05-29 13:30:00,1.6217,1.6222,1.6216,1.6218,27000000.0
2008-05-29 13:31:00,1.6219,1.6224,1.6218,1.6224,25500000.0
2008-05-29 13:32:00,1.6222,1.6224,1.6219,1.6222,23900000.0
2008-05-29 13:33:00,1.6223,1.6226,1.6223,1.6225,6200000.0
2008-05-29 13:34:00,1.6225,1.623,1.6224,1.623,7300000.0
2008-05-29 13:35:00,1.6228,1.6229,1.6225,1.6226,8900000.0
2008-05-29 13:36:00,1.6228,1.623,1.6224,1.6225,7900000.0
2008-05-29 13:37:00,1.6225,1.6228,1.6224,1.6225,5600000.0
2008-05-29 13:38:00,1.6226,1.6229,1.6226,1.6228,2800000.0
2008-05-29 13:39:00,1.6228,1.6229,1.6226,1.6229,9000000.0
2008-05-29 13:40:00,1.6229,1.6231,1.6225,1.6225,9500000.0
2008-05-29 13:41:00,1.6224,1.6228,1.6222,1.6222,23000000.0
2008-05-29 13:42:00,1.6222,1.6227,1.622,1.622,20600000.0
2008-05-29 13:43:00,1.622,1.6221,1.6215,1.6215,24600000.0
2008-05-29 13:44:00,1.6216,1.622,1.6215,1.6218,27700000.0
2008-05-29 13:45:00,1.6219,1.6223,1.6219,1.6222,22300000.0
2008-05-29 13:46:00,1.6223,1.6225,1.6217,1.6223,22100000.0
2008-05-29 13:47:00,1.6223,1.6225,1.6223,1.6225,4500000.0
2008-05-29 13:48:00,1.6224,1.6226,1.6222,1.6223,7800000.0
2008-05-29 13:49:00,1.6226,1.6227,1.6215,1.6217,42400000.0
2008-05-29 13:50:00,1.6216,1.6221,1.6214,1.6219,25100000.0
2008-05-29 13:51:00,1.6218,1.6219,1.6212,1.6216,21900000.0
2008-05-29 13:52:00,1.6217,1.6219,1.6216,1.6218,15800000.0
2008-05-29 13:53:00,1.6218,1.6223,1.6218,1.622,17900000.0
2008-05-29 13:54:00,1.622,1.6226,1.6218,1.6225,12000000.0
2008-05-29 13:55:00,1.6225,1.623,1.6224,1.6227,32200000.0
2008-05-29 13:56:00,1.6227,1.6227,1.622,1.6221,64600000.0
2008-05-29 13:57:00,1.6221,1.6224,1.6221,1.6222,50100000.0
2008-05-29 13:58:00,1.6222,1.6227,1.6222,1.6227,14200000.0
2008-05-29 13:59:00,1.6226,1.6229,1.6226,1.6229,3800000.0
2008-05-29 14:00:00,1.6227,1.623,1.6227,1.6229,19100000.0
2008-05-29 14:01:00,1.6228,1.623,1.6227,1.623,8200000.0
2008-05-29 14:02:00,1.6228,1.623,1.6227,1.623,5600000.0
2008-05-29 14:03:00,1.6228,1.6229,1.6224,1.6227,23500000.0
2008-05-29 14:04:00,1.6229,1.6231,1.6227,1.623,12800000.0
2008-05-29 14:05:00,1.6229,1.6231,1.6229,1.6229,7900000.0
2008-05-29 14:06:00,1.6229,1.6232,1.6229,1.623,7300000.0
2008-05-29 14:07:00,1.623,1.6233,1.623,1.623,6400000.0
2008-05-29 14:08:00,1.623,1.6232,1.6229,1.6229,4800000.0
2008-05-29 14:09:00,1.6229,1.6231,1.6227,1.6227,7000000.0
2008-05-29 14:10:00,1.6227,1.6228,1.6224,1.6225,13500000.0
2008-05-29 14:11:00,1.6224,1.6225,1.6222,1.6223,5900000.0
2008-05-29 14:12:00,1.6223,1.6223,1.6217,1.6217,48900000.0
2008-05-29 14:13:00,1.6217,1.6223,1.6216,1.622,27700000.0
2008-05-29 14:14:00,1.6221,1.6221,1.621,1.6211,29600000.0
2008-05-29 14:15:00,1.6213,1.6219,1.6213,1.6219,22800000.0
2008-05-29 14:16:00,1.6219,1.6219,1.6209,1.6212,16900000.0
2008-05-29 14:17:00,1.621,1.6214,1.621,1.6211,6300000.0
2008-05-29 14:18:00,1.6211,1.6214,1.6207,1.621,22500000.0
2008-05-29 14:19:00,1.621,1.6212,1.6206,1.6206,12700000.0
2008-05-29 14:20:00,1.6206,1.6207,1.6204,1.6207,9200000.0
2008-05-29 14:21:00,1.6208,1.6208,1.6206,1.6206,7200000.0
2008-05-29 14:22:00,1.6207,1.6213,1.6205,1.6211,38700000.0
2008-05-29 14:23:00,1.6212,1.6216,1.621,1.6215,6800000.0
2008-05-29 14:24:00,1.6216,1.6221,1.6212,1.6217,16600000.0
2008-05-29 14:25:00,1.6218,1.6223,1.6216,1.6219,14800000.0
2008-05-29 14:26:00,1.6219,1.6229,1.6219,1.6228,19800000.0
2008-05-29 14:27:00,1.6228,1.6232,1.6225,1.6226,18000000.0
2008-05-29 14:28:00,1.6225,1.6232,1.6221,1.6221,35700000.0
2008-05-29 14:29:00,1.622,1.6226,1.6217,1.6217,87800000.0
2008-05-29 14:30:00,1.6215,1.6226,1.6215,1.622,64200000.0
2008-05-29 14:31:00,1.622,1.6226,1.6215,1.6225,62300000.0
2008-05-29 14:32:00,1.6226,1.6235,1.6221,1.6235,31100000.0
2008-05-29 14:33:00,1.6234,1.6239,1.6234,1.6238,18000000.0
2008-05-29 14:34:00,1.6239,1.6239,1.6218,1.6222,36300000.0
2008-05-29 14:35:00,1.6222,1.6227,1.6219,1.6222,15300000.0
2008-05-29 14:36:00,1.6223,1.6228,1.6223,1.6228,12600000.0
2008-05-29 14:37:00,1.6228,1.623,1.6224,1.6224,20400000.0
2008-05-29 14:38:00,1.6225,1.6229,1.6224,1.6224,3800000.0
2008-05-29 14:39:00,1.6222,1.6224,1.6213,1.6214,29300000.0
2008-05-29 14:40:00,1.6216,1.6222,1.6215,1.6221,12800000.0
2008-05-29 14:41:00,1.622,1.6224,1.6218,1.6221,22700000.0
2008-05-29 14:42:00,1.6221,1.6232,1.6221,1.6224,17900000.0
2008-05-29 14:43:00,1.6224,1.6227,1.6221,1.6223,24600000.0
2008-05-29 14:44:00,1.6223,1.6225,1.6213,1.6216,23700000.0
2008-05-29 14:45:00,1.6216,1.6222,1.6216,1.622,11100000.0
2008-05-29 14:46:00,1.6221,1.6222,1.6216,1.622,11000000.0
2008-05-29 14:47:00,1.622,1.6224,1.6218,1.6221,34100000.0
2008-05-29 14:48:00,1.6222,1.6226,1.6217,1.6223,22200000.0
2008-05-29 14:49:00,1.6223,1.6223,1.6217,1.6218,11600000.0
2008-05-29 14:50:00,1.6218,1.6219,1.6212,1.6217,22200000.0
2008-05-29 14:51:00,1.6219,1.623,1.6217,1.6225,21000000.0
2008-05-29 14:52:00,1.6225,1.6227,1.6219,1.6224,26300000.0
2008-05-29 14:53:00,1.6224,1.6227,1.6222,1.6223,13200000.0
2008-05-29 14:54:00,1.6222,1.6222,1.6217,1.6218,22300000.0
2008-05-29 14:55:00,1.6218,1.6222,1.6218,1.622,9200000.0
2008-05-29 14:56:00,1.622,1.6224,1.6218,1.6222,22300000.0
2008-05-29 14:57:00,1.6221,1.6225,1.6221,1.6223,16500000.0
2008-05-29 14:58:00,1.6225,1.623,1.6221,1.6229,27700000.0
2008-05-29 14:59:00,1.6228,1.6232,1.622,1.6225,33100000.0
2008-05-29 15:00:00,1.6224,1.6225,1.6214,1.6216,69800000.0
2008-05-29 15:01:00,1.6214,1.622,1.6214,1.6215,21100000.0
2008-05-29 15:02:00,1.6215,1.6221,1.6206,1.6206,47600000.0
2008-05-29 15:03:00,1.6206,1.6209,1.6195,1.6199,37000000.0
2008-05-29 15:04:00,1.6197,1.6198,1.6188,1.6191,174900000.0
2008-05-29 15:05:00,1.6191,1.6194,1.6188,1.6189,152700000.0
2008-05-29 15:06:00,1.6189,1.62,1.6186,1.6198,264900000.0
2008-05-29 15:07:00,1.6197,1.6202,1.6196,1.6201,150300000.0
2008-05-29 15:08:00,1.6201,1.6204,1.6199,1.6201,162100000.0
2008-05-29 15:09:00,1.6201,1.6206,1.6199,1.6206,146900000.0
2008-05-29 15:10:00,1.6206,1.6211,1.6202,1.6211,163200000.0
2008-05-29 15:11:00,1.6211,1.6214,1.6207,1.621,279600000.0
2008-05-29 15:12:00,1.621,1.6212,1.6205,1.6206,160200000.0
2008-05-29 15:13:00,1.6205,1.6209,1.6204,1.6205,80700000.0
2008-05-29 15:14:00,1.6204,1.6212,1.6202,1.6212,184100000.0
2008-05-29 15:15:00,1.6211,1.6213,1.6204,1.621,86400000.0
2008-05-29 15:16:00,1.6211,1.6218,1.621,1.6214,121900000.0
2008-05-29 15:17:00,1.6215,1.6219,1.6213,1.6218,90200000.0
2008-05-29 15:18:00,1.6217,1.6221,1.6215,1.622,167500000.0
2008-05-29 15:19:00,1.6218,1.6223,1.6218,1.6221,128000000.0
2008-05-29 15:20:00,1.6222,1.6228,1.622,1.6228,55200000.0
2008-05-29 15:21:00,1.6226,1.623,1.6225,1.6228,94300000.0
2008-05-29 15:22:00,1.6228,1.623,1.6225,1.6225,63100000.0
2008-05-29 15:23:00,1.6225,1.6227,1.6224,1.6226,82200000.0
2008-05-29 15:24:00,1.6226,1.6229,1.6221,1.6228,89500000.0
2008-05-29 15:25:00,1.6229,1.6229,1.622,1.6221,112200000.0
2008-05-29 15:26:00,1.6221,1.6222,1.6217,1.6221,76600000.0
2008-05-29 15:27:00,1.622,1.6224,1.6219,1.6223,147400000.0
2008-05-29 15:28:00,1.6222,1.6224,1.6218,1.622,77100000.0
2008-05-29 15:29:00,1.622,1.6223,1.6219,1.622,102600000.0
2008-05-29 15:30:00,1.6221,1.6223,1.6217,1.622,154200000.0
2008-05-29 15:31:00,1.622,1.6224,1.6219,1.6222,39900000.0
2008-05-29 15:32:00,1.6222,1.6227,1.6218,1.6218,83500000.0
2008-05-29 15:33:00,1.6218,1.6223,1.6217,1.6222,89600000.0
2008-05-29 15:34:00,1.6222,1.6225,1.622,1.6225,54800000.0
2008-05-29 15:35:00,1.6225,1.6232,1.6225,1.6228,97400000.0
2008-05-29 15:36:00,1.6228,1.6228,1.6225,1.6226,65700000.0
2008-05-29 15:37:00,1.6226,1.6229,1.6223,1.6229,44900000.0
2008-05-29 15:38:00,1.623,1.623,1.6227,1.6227,68900000.0
2008-05-29 15:39:00,1.6227,1.6232,1.6225,1.6232,85200000.0
2008-05-29 15:40:00,1.6232,1.624,1.6231,1.6239,79500000.0
2008-05-29 15:41:00,1.6238,1.6241,1.6234,1.6238,99700000.0
2008-05-29 15:42:00,1.6239,1.6241,1.6231,1.6235,98100000.0
2008-05-29 15:43:00,1.6236,1.6238,1.623,1.6231,68700000.0
2008-05-29 15:44:00,1.6232,1.6234,1.623,1.623,66400000.0
2008-05-29 15:45:00,1.623,1.6235,1.623,1.6234,79200000.0
2008-05-29 15:46:00,1.6235,1.6236,1.6231,1.6231,71000000.0
2008-05-29 15:47:00,1.6229,1.6237,1.6229,1.6237,72100000.0
2008-05-29 15:48:00,1.6237,1.626,1.6237,1.6252,93500000.0
2008-05-29 15:49:00,1.6251,1.626,1.625,1.6254,109000000.0
2008-05-29 15:50:00,1.6255,1.626,1.625,1.626,81500000.0
2008-05-29 15:51:00,1.6259,1.6262,1.6252,1.6255,79500000.0
2008-05-29 15:52:00,1.6255,1.6263,1.6251,1.626,107800000.0
2008-05-29 15:53:00,1.626,1.6261,1.6256,1.626,106400000.0
2008-05-29 15:54:00,1.6259,1.626,1.6256,1.6259,105200000.0
2008-05-29 15:55:00,1.6258,1.6259,1.6254,1.6254,68300000.0
2008-05-29 15:56:00,1.6255,1.6255,1.6244,1.6246,15200000.0
2008-05-29 15:57:00,1.6246,1.6249,1.6245,1.6246,8600000.0
2008-05-29 15:58:00,1.6247,1.6252,1.6243,1.6246,17100000.0
2008-05-29 15:59:00,1.6247,1.6247,1.6241,1.6241,13200000.0
2008-05-29 16:00:00,1.6242,1.6243,1.6236,1.6239,23700000.0
2008-05-29 16:01:00,1.6239,1.6245,1.6236,1.6242,31800000.0
2008-05-29 16:02:00,1.6242,1.6246,1.6239,1.6245,12900000.0
2008-05-29 16:03:00,1.6245,1.6246,1.624,1.6242,58900000.0
2008-05-29 16:04:00,1.6242,1.6246,1.6237,1.6243,61700000.0
2008-05-29 16:05:00,1.6243,1.6243,1.6238,1.624,23100000.0
2008-05-29 16:06:00,1.6239,1.6244,1.6239,1.6243,24300000.0
2008-05-29 16:07:00,1.6243,1.6245,1.6241,1.6243,14500000.0
2008-05-29 16:08:00,1.6243,1.6247,1.6243,1.6247,10400000.0
2008-05-29 16:09:00,1.6247,1.6249,1.6242,1.6246,8600000.0
2008-05-29 16:10:00,1.6246,1.6255,1.6246,1.6253,33200000.0
2008-05-29 16:11:00,1.6254,1.6255,1.625,1.6254,11000000.0
2008-05-29 16:12:00,1.6252,1.6259,1.6252,1.6256,21900000.0
2008-05-29 16:13:00,1.6254,1.6262,1.6254,1.626,25200000.0
2008-05-29 16:14:00,1.6257,1.6259,1.6252,1.6257,15000000.0
2008-05-29 16:15:00,1.6257,1.6261,1.6253,1.6256,13800000.0
2008-05-29 16:16:00,1.6257,1.6265,1.6254,1.6261,34600000.0
2008-05-29 16:17:00,1.6261,1.6275,1.6258,1.6267,111700001.0
2008-05-29 16:18:00,1.6268,1.6276,1.6265,1.6268,25600000.0
2008-05-29 16:19:00,1.6266,1.6268,1.6264,1.6267,12300000.0
2008-05-29 16:20:00,1.6268,1.6271,1.6264,1.627,13700000.0
2008-05-29 16:21:00,1.627,1.6278,1.627,1.6273,43300000.0
2008-05-29 16:22:00,1.6274,1.6274,1.626,1.626,78800000.0
2008-05-29 16:23:00,1.626,1.6261,1.6251,1.6254,52400000.0
2008-05-29 16:24:00,1.6254,1.6255,1.6247,1.6252,47800000.0
2008-05-29 16:25:00,1.6251,1.6251,1.6247,1.6249,13300000.0
2008-05-29 16:26:00,1.6249,1.6253,1.6249,1.6251,9400000.0
2008-05-29 16:27:00,1.625,1.626,1.625,1.6259,15800000.0
2008-05-29 16:28:00,1.6258,1.6259,1.6253,1.6257,29700000.0
2008-05-29 16:29:00,1.6258,1.6262,1.6255,1.6259,42600000.0
2008-05-29 16:30:00,1.6258,1.6264,1.6244,1.6246,133800000.0
2008-05-29 16:31:00,1.6246,1.6253,1.6242,1.6248,172700000.0
2008-05-29 16:32:00,1.6249,1.6251,1.6241,1.6245,93000000.0
2008-05-29 16:33:00,1.6244,1.6255,1.6243,1.6251,49100000.0
2008-05-29 16:34:00,1.6251,1.6253,1.6244,1.6246,70700000.0
2008-05-29 16:35:00,1.6246,1.6251,1.624,1.6251,116600000.0
2008-05-29 16:36:00,1.6249,1.6252,1.6246,1.6248,71600000.0
2008-05-29 16:37:00,1.6248,1.6249,1.6242,1.6242,175400000.0
2008-05-29 16:38:00,1.6241,1.6246,1.6237,1.6239,97800000.0
2008-05-29 16:39:00,1.624,1.6246,1.6238,1.6241,53000000.0
2008-05-29 16:40:00,1.6241,1.6242,1.6236,1.6236,106400000.0
2008-05-29 16:41:00,1.6236,1.6236,1.6228,1.6229,65500000.0
2008-05-29 16:42:00,1.6229,1.6232,1.6224,1.6224,51000000.0
2008-05-29 16:43:00,1.6224,1.6231,1.6223,1.623,111600000.0
2008-05-29 16:44:00,1.623,1.6232,1.6228,1.6232,66700000.0
2008-05-29 16:45:00,1.6232,1.6234,1.6229,1.6229,29700000.0
2008-05-29 16:46:00,1.623,1.6232,1.6227,1.6229,52900000.0
2008-05-29 16:47:00,1.6229,1.6237,1.6229,1.6233,40800000.0
2008-05-29 16:48:00,1.6235,1.624,1.6233,1.6237,28800000.0
2008-05-29 16:49:00,1.6236,1.624,1.6236,1.6238,35400000.0
2008-05-29 16:50:00,1.6236,1.624,1.6235,1.6236,112600000.0
2008-05-29 16:51:00,1.6236,1.6239,1.6233,1.6236,31500000.0
2008-05-29 16:52:00,1.6236,1.6238,1.6231,1.6232,31300000.0
2008-05-29 16:53:00,1.6232,1.6232,1.6228,1.6232,18000000.0
2008-05-29 16:54:00,1.6233,1.6238,1.6232,1.6233,35200000.0
2008-05-29 16:55:00,1.6233,1.6235,1.6227,1.6227,94100000.0
2008-05-29 16:56:00,1.6226,1.6237,1.6225,1.6235,127800000.0
2008-05-29 16:57:00,1.6235,1.6239,1.6234,1.6235,74800000.0
2008-05-29 16:58:00,1.6236,1.6239,1.6232,1.6234,105800000.0
2008-05-29 16:59:00,1.6234,1.6248,1.6232,1.6245,66900000.0
2008-05-29 17:00:00,1.6244,1.6246,1.6241,1.6243,33000000.0
2008-05-29 17:01:00,1.6244,1.6246,1.6239,1.6239,63000000.0
2008-05-29 17:02:00,1.6239,1.624,1.6233,1.6233,51600000.0
2008-05-29 17:03:00,1.6234,1.6235,1.6225,1.6225,60500000.0
2008-05-29 17:04:00,1.6225,1.6233,1.6225,1.6232,36600000.0
2008-05-29 17:05:00,1.6232,1.6235,1.6231,1.6233,42600000.0
2008-05-29 17:06:00,1.6234,1.6235,1.6229,1.6234,42400000.0
2008-05-29 17:07:00,1.6235,1.6236,1.6232,1.6232,55200000.0
2008-05-29 17:08:00,1.6233,1.6236,1.623,1.6234,60800000.0
2008-05-29 17:09:00,1.6234,1.6238,1.6233,1.6235,48300000.0
2008-05-29 17:10:00,1.6235,1.6235,1.6229,1.6229,56200000.0
2008-05-29 17:11:00,1.6228,1.6235,1.6227,1.623,54000000.0
2008-05-29 17:12:00,1.623,1.6233,1.623,1.623,25200000.0
2008-05-29 17:13:00,1.623,1.6236,1.6229,1.6233,41900000.0
2008-05-29 17:14:00,1.6233,1.6233,1.623,1.6232,12900000.0
2008-05-29 17:15:00,1.623,1.6232,1.623,1.6232,11900000.0
2008-05-29 17:16:00,1.6232,1.6232,1.623,1.623,7500000.0
2008-05-29 17:17:00,1.623,1.6236,1.623,1.6234,25800000.0
2008-05-29 17:18:00,1.6234,1.6236,1.6234,1.6236,15200000.0
2008-05-29 17:19:00,1.6236,1.6238,1.6235,1.6237,34500000.0
2008-05-29 17:20:00,1.6237,1.6239,1.6235,1.6236,20200000.0
2008-05-29 17:21:00,1.6235,1.624,1.6234,1.6238,20400000.0
2008-05-29 17:22:00,1.6238,1.6238,1.6235,1.6236,26600000.0
2008-05-29 17:23:00,1.6236,1.6239,1.6234,1.6237,10700000.0
2008-05-29 17:24:00,1.6237,1.6237,1.6231,1.6231,43700000.0
2008-05-29 17:25:00,1.6231,1.6234,1.623,1.6233,41200000.0
2008-05-29 17:26:00,1.6233,1.6234,1.6228,1.6233,58800000.0
2008-05-29 17:27:00,1.6232,1.6232,1.6228,1.6229,68400000.0
2008-05-29 17:28:00,1.6229,1.6233,1.6228,1.6232,21400000.0
2008-05-29 17:29:00,1.6232,1.6233,1.6229,1.6232,26100000.0
2008-05-29 17:30:00,1.6232,1.6239,1.623,1.6239,62600000.0
2008-05-29 17:31:00,1.6237,1.6242,1.6236,1.6242,42100000.0
2008-05-29 17:32:00,1.6242,1.6243,1.6239,1.6241,13000000.0
2008-05-29 17:33:00,1.624,1.6242,1.624,1.6241,13200000.0
2008-05-29 17:34:00,1.6241,1.6242,1.6236,1.6238,32300000.0
2008-05-29 17:35:00,1.6236,1.624,1.6233,1.624,40400000.0
2008-05-29 17:36:00,1.6241,1.6242,1.6239,1.6239,18600000.0
2008-05-29 17:37:00,1.6239,1.6242,1.6235,1.6241,58900000.0
2008-05-29 17:38:00,1.6242,1.6254,1.6239,1.6254,71000000.0
2008-05-29 17:39:00,1.6254,1.626,1.6254,1.6259,50200000.0
2008-05-29 17:40:00,1.6258,1.626,1.6251,1.6254,38800000.0
2008-05-29 17:41:00,1.6254,1.6264,1.6253,1.6262,42400000.0
2008-05-29 17:42:00,1.626,1.6262,1.6259,1.6262,39100000.0
2008-05-29 17:43:00,1.6262,1.6264,1.6256,1.6261,41300000.0
2008-05-29 17:44:00,1.6261,1.6264,1.6258,1.6263,40600000.0
2008-05-29 17:45:00,1.6262,1.6265,1.6258,1.6258,40700000.0
2008-05-29 17:46:00,1.6258,1.6262,1.6256,1.6262,24800000.0
2008-05-29 17:47:00,1.6262,1.6263,1.6258,1.6258,44900000.0
2008-05-29 17:48:00,1.6258,1.6264,1.6255,1.6258,29600000.0
2008-05-29 17:49:00,1.626,1.626,1.6256,1.6257,58000000.0
2008-05-29 17:50:00,1.6257,1.6264,1.6256,1.6261,61100000.0
2008-05-29 17:51:00,1.6261,1.6267,1.6261,1.6265,34800000.0
2008-05-29 17:52:00,1.6264,1.6265,1.6258,1.6259,20800000.0
2008-05-29 17:53:00,1.6259,1.6264,1.6259,1.6262,36800000.0
2008-05-29 17:54:00,1.6262,1.6265,1.6258,1.626,38800000.0
2008-05-29 17:55:00,1.626,1.6263,1.6257,1.6262,24500000.0
2008-05-29 17:56:00,1.6262,1.6262,1.6259,1.626,12400000.0
2008-05-29 17:57:00,1.626,1.6263,1.6259,1.6262,28800000.0
2008-05-29 17:58:00,1.6262,1.6268,1.6261,1.6268,21100000.0
2008-05-29 17:59:00,1.6269,1.6269,1.6263,1.6267,33300000.0
2008-05-29 18:00:00,1.6265,1.6266,1.6265,1.6266,12500000.0
2008-05-29 18:01:00,1.6266,1.6266,1.6256,1.6258,33300000.0
2008-05-29 18:02:00,1.6258,1.6263,1.6254,1.6263,60500000.0
2008-05-29 18:03:00,1.626,1.6264,1.6259,1.626,61200000.0
2008-05-29 18:04:00,1.626,1.6262,1.626,1.6261,10400000.0
2008-05-29 18:05:00,1.6261,1.6262,1.6257,1.626,28200000.0
2008-05-29 18:06:00,1.626,1.6262,1.6258,1.6261,4600000.0
2008-05-29 18:07:00,1.626,1.626,1.6251,1.6252,30200000.0
2008-05-29 18:08:00,1.6252,1.6253,1.6249,1.625,30500000.0
2008-05-29 18:09:00,1.6249,1.6253,1.6248,1.6252,33300000.0
2008-05-29 18:10:00,1.6251,1.6252,1.6247,1.6248,49900000.0
2008-05-29 18:11:00,1.6249,1.6253,1.6248,1.6249,40400000.0
2008-05-29 18:12:00,1.6249,1.6252,1.6248,1.6248,30400000.0
2008-05-29 18:13:00,1.6248,1.6253,1.6248,1.6251,25500000.0
2008-05-29 18:14:00,1.6251,1.6252,1.6247,1.625,18700000.0
2008-05-29 18:15:00,1.625,1.6252,1.625,1.6251,18600000.0
2008-05-29 18:16:00,1.6252,1.6252,1.6249,1.625,22700000.0
2008-05-29 18:17:00,1.625,1.6251,1.6247,1.6249,22100000.0
2008-05-29 18:18:00,1.6249,1.6252,1.6248,1.6249,20400000.0
2008-05-29 18:19:00,1.6249,1.625,1.6243,1.6244,30500000.0
2008-05-29 18:20:00,1.6244,1.6245,1.624,1.6243,40500000.0
2008-05-29 18:21:00,1.6243,1.6244,1.624,1.6243,35500000.0
2008-05-29 18:22:00,1.6243,1.6246,1.6243,1.6244,43700000.0
2008-05-29 18:23:00,1.6245,1.6245,1.624,1.6242,36000000.0
2008-05-29 18:24:00,1.6241,1.6245,1.6239,1.6245,68000000.0
2008-05-29 18:25:00,1.6245,1.6247,1.6245,1.6247,7300000.0
2008-05-29 18:26:00,1.6246,1.6248,1.6244,1.6246,19800000.0
2008-05-29 18:27:00,1.6245,1.6248,1.6245,1.6247,13000000.0
2008-05-29 18:28:00,1.6247,1.6247,1.6245,1.6245,17600000.0
2008-05-29 18:29:00,1.6244,1.6247,1.6244,1.6247,14100000.0
2008-05-29 18:30:00,1.6247,1.625,1.6247,1.6248,10000000.0
2008-05-29 18:31:00,1.6249,1.6249,1.6246,1.6247,7400000.0
2008-05-29 18:32:00,1.6247,1.6248,1.6242,1.6244,8100000.0
2008-05-29 18:33:00,1.6242,1.6244,1.6242,1.6242,8700000.0
2008-05-29 18:34:00,1.6242,1.6243,1.624,1.624,6200000.0
2008-05-29 18:35:00,1.6242,1.6244,1.6241,1.6244,14200000.0
2008-05-29 18:36:00,1.6244,1.6247,1.6244,1.6244,5400000.0
2008-05-29 18:37:00,1.6244,1.6244,1.624,1.624,5000000.0
2008-05-29 18:38:00,1.624,1.6243,1.624,1.6242,34100000.0
2008-05-29 18:39:00,1.6242,1.6242,1.6238,1.624,25900000.0
2008-05-29 18:40:00,1.624,1.6242,1.6238,1.6241,15200000.0
2008-05-29 18:41:00,1.624,1.6242,1.6239,1.6242,19100000.0
2008-05-29 18:42:00,1.6241,1.6247,1.624,1.6246,36800000.0
2008-05-29 18:43:00,1.6245,1.6249,1.6244,1.6248,14800000.0
2008-05-29 18:44:00,1.6246,1.6253,1.6245,1.6253,19800000.0
2008-05-29 18:45:00,1.6252,1.6255,1.6248,1.6252,16900000.0
2008-05-29 18:46:00,1.6252,1.6253,1.6248,1.6248,15900000.0
2008-05-29 18:47:00,1.6248,1.6249,1.6245,1.6248,23200000.0
2008-05-29 18:48:00,1.6248,1.6251,1.6247,1.6248,25500000.0
2008-05-29 18:49:00,1.6249,1.625,1.6246,1.6247,15500000.0
2008-05-29 18:50:00,1.6247,1.6251,1.6246,1.625,23900000.0
2008-05-29 18:51:00,1.625,1.6252,1.6246,1.6248,19400000.0
2008-05-29 18:52:00,1.6248,1.625,1.6246,1.6249,29300000.0
2008-05-29 18:53:00,1.6249,1.6249,1.6244,1.6248,50200000.0
2008-05-29 18:54:00,1.6248,1.6249,1.6247,1.6248,16200000.0
2008-05-29 18:55:00,1.6248,1.6248,1.6244,1.6246,22300000.0
2008-05-29 18:56:00,1.6246,1.6249,1.6246,1.6246,22000000.0
2008-05-29 18:57:00,1.6246,1.6248,1.6245,1.6246,20600000.0
2008-05-29 18:58:00,1.6246,1.6247,1.6245,1.6245,16200000.0
2008-05-29 18:59:00,1.6245,1.6246,1.624,1.6245,31100000.0
2008-05-29 19:00:00,1.6245,1.6249,1.6243,1.6246,22000000.0
2008-05-29 19:01:00,1.6246,1.6247,1.6245,1.6245,10100000.0
2008-05-29 19:02:00,1.6245,1.6245,1.6238,1.6238,14600000.0
2008-05-29 19:03:00,1.6238,1.6242,1.6237,1.6238,35000000.0
2008-05-29 19:04:00,1.6238,1.6239,1.6235,1.6236,33100000.0
2008-05-29 19:05:00,1.6236,1.6238,1.6234,1.6234,53800000.0
2008-05-29 19:06:00,1.6237,1.6238,1.623,1.6233,63100000.0
2008-05-29 19:07:00,1.6233,1.624,1.6233,1.6234,40200000.0
2008-05-29 19:08:00,1.6233,1.6238,1.623,1.6231,35800000.0
2008-05-29 19:09:00,1.6231,1.6238,1.6231,1.6238,99600000.0
2008-05-29 19:10:00,1.6237,1.6238,1.6235,1.6236,30700000.0
2008-05-29 19:11:00,1.6236,1.6237,1.6235,1.6237,28000000.0
2008-05-29 19:12:00,1.6238,1.624,1.6238,1.624,12200000.0
2008-05-29 19:13:00,1.6239,1.624,1.6238,1.6239,4200000.0
2008-05-29 19:14:00,1.6239,1.6244,1.6239,1.6243,2800000.0
2008-05-29 19:15:00,1.6243,1.6247,1.6242,1.6247,21600000.0
2008-05-29 19:16:00,1.6247,1.6253,1.6242,1.6253,29800000.0
2008-05-29 19:17:00,1.6253,1.6259,1.6253,1.6258,45200000.0
2008-05-29 19:18:00,1.6258,1.6258,1.6254,1.6255,30300000.0
2008-05-29 19:19:00,1.6255,1.6255,1.6245,1.6245,18000000.0
2008-05-29 19:20:00,1.6246,1.6248,1.6245,1.6247,12800000.0
2008-05-29 19:21:00,1.6247,1.6247,1.6239,1.6241,33500000.0
2008-05-29 19:22:00,1.6241,1.6241,1.6239,1.6239,48500000.0
2008-05-29 19:23:00,1.6239,1.624,1.6236,1.624,49200000.0
2008-05-29 19:24:00,1.6239,1.6242,1.6235,1.6236,36100000.0
2008-05-29 19:25:00,1.6236,1.6237,1.6235,1.6236,15200000.0
2008-05-29 19:26:00,1.6236,1.6237,1.6235,1.6236,20200000.0
2008-05-29 19:27:00,1.6236,1.6238,1.6236,1.6237,21200000.0
2008-05-29 19:28:00,1.6237,1.6242,1.6237,1.6241,31500000.0
2008-05-29 19:29:00,1.6241,1.6243,1.6235,1.6236,37400000.0
2008-05-29 19:30:00,1.6236,1.6236,1.6228,1.6231,18900000.0
2008-05-29 19:31:00,1.623,1.623,1.6224,1.6229,25700000.0
2008-05-29 19:32:00,1.6228,1.6232,1.6228,1.6232,11400000.0
2008-05-29 19:33:00,1.6234,1.624,1.6233,1.6238,20600000.0
2008-05-29 19:34:00,1.6238,1.6238,1.623,1.6232,20300000.0
2008-05-29 19:35:00,1.623,1.6237,1.623,1.6236,27000000.0
2008-05-29 19:36:00,1.6235,1.6237,1.6233,1.6236,14900000.0
2008-05-29 19:37:00,1.6235,1.624,1.6235,1.6237,29600000.0
2008-05-29 19:38:00,1.6237,1.6241,1.6237,1.6239,9600000.0
2008-05-29 19:39:00,1.6239,1.624,1.6238,1.624,6100000.0
2008-05-29 19:40:00,1.624,1.6242,1.6238,1.6242,5700000.0
2008-05-29 19:41:00,1.6242,1.6243,1.624,1.6241,4100000.0
2008-05-29 19:42:00,1.6241,1.6243,1.6241,1.6241,3600000.0
2008-05-29 19:43:00,1.624,1.6242,1.6239,1.624,11200000.0
2008-05-29 19:44:00,1.6241,1.6241,1.6239,1.624,4600000.0
2008-05-29 19:45:00,1.624,1.624,1.6232,1.6234,21800000.0
2008-05-29 19:46:00,1.6234,1.6239,1.6228,1.6239,36100000.0
2008-05-29 19:47:00,1.6238,1.6239,1.6234,1.6236,25600000.0
2008-05-29 19:48:00,1.6236,1.6238,1.6236,1.6236,14200000.0
2008-05-29 19:49:00,1.6235,1.6237,1.6235,1.6237,6800000.0
2008-05-29 19:50:00,1.6235,1.6237,1.6233,1.6237,20500000.0
2008-05-29 19:51:00,1.6237,1.6242,1.6236,1.6241,19100000.0
2008-05-29 19:52:00,1.6241,1.6242,1.6238,1.6238,8300000.0
2008-05-29 19:53:00,1.6238,1.6239,1.6236,1.6236,25000000.0
2008-05-29 19:54:00,1.6236,1.6237,1.6234,1.6235,40200000.0
2008-05-29 19:55:00,1.6236,1.6237,1.623,1.6232,41800000.0
2008-05-29 19:56:00,1.6232,1.6233,1.623,1.623,29600000.0
2008-05-29 19:57:00,1.623,1.623,1.6226,1.6229,25700000.0
2008-05-29 19:58:00,1.6228,1.6228,1.6227,1.6228,8500000.0
2008-05-29 19:59:00,1.6228,1.6231,1.6227,1.6231,16800000.0
2008-05-29 20:00:00,1.6231,1.6231,1.6228,1.6229,9100000.0
2008-05-29 20:01:00,1.623,1.623,1.6226,1.6227,14000000.0
2008-05-29 20:02:00,1.6227,1.623,1.6227,1.623,7200000.0
2008-05-29 20:03:00,1.6229,1.623,1.6228,1.623,6500000.0
2008-05-29 20:04:00,1.623,1.623,1.6225,1.6228,23700000.0
2008-05-29 20:05:00,1.6228,1.6228,1.6225,1.6225,6800000.0
2008-05-29 20:06:00,1.6224,1.6226,1.6223,1.6224,5200000.0
2008-05-29 20:07:00,1.6224,1.6225,1.6222,1.6222,20200000.0
2008-05-29 20:08:00,1.6222,1.6226,1.6222,1.6223,35900000.0
2008-05-29 20:09:00,1.6223,1.6224,1.6221,1.6224,10300000.0
2008-05-29 20:10:00,1.6224,1.6224,1.622,1.622,26600000.0
2008-05-29 20:11:00,1.622,1.6221,1.6216,1.6218,45700000.0
2008-05-29 20:12:00,1.6219,1.6222,1.6215,1.622,42100000.0
2008-05-29 20:13:00,1.6218,1.6219,1.6216,1.6217,36700000.0
2008-05-29 20:14:00,1.6217,1.6217,1.6215,1.6217,8100000.0
2008-05-29 20:15:00,1.6217,1.6222,1.6217,1.6221,44700000.0
2008-05-29 20:16:00,1.6222,1.6222,1.6216,1.6217,12600000.0
2008-05-29 20:17:00,1.6217,1.6223,1.6217,1.6223,9800000.0
2008-05-29 20:18:00,1.6223,1.6224,1.622,1.6224,15500000.0
2008-05-29 20:19:00,1.6224,1.6225,1.6221,1.6222,8600000.0
2008-05-29 20:20:00,1.6223,1.6225,1.6221,1.6224,8800000.0
2008-05-29 20:21:00,1.6224,1.6224,1.6218,1.6221,10500000.0
2008-05-29 20:22:00,1.6221,1.6229,1.6221,1.6227,33600000.0
2008-05-29 20:23:00,1.6228,1.6229,1.6225,1.6229,26600000.0
2008-05-29 20:24:00,1.6229,1.6229,1.622,1.6222,29500000.0
2008-05-29 20:25:00,1.6221,1.6221,1.622,1.622,4300000.0
2008-05-29 20:26:00,1.6221,1.6228,1.622,1.6228,34300000.0
2008-05-29 20:27:00,1.6228,1.623,1.6228,1.6229,15500000.0
2008-05-29 20:28:00,1.6229,1.6232,1.6229,1.6232,5600000.0
2008-05-29 20:29:00,1.6233,1.6235,1.6231,1.6234,36300000.0
2008-05-29 20:30:00,1.6234,1.6234,1.6225,1.6229,16200000.0
2008-05-29 20:31:00,1.623,1.6231,1.6225,1.6226,9600000.0
2008-05-29 20:32:00,1.6226,1.623,1.6226,1.623,5200000.0
2008-05-29 20:33:00,1.623,1.6231,1.6227,1.6231,9900000.0
2008-05-29 20:34:00,1.6232,1.6234,1.623,1.6233,21700000.0
2008-05-29 20:35:00,1.6232,1.6235,1.6232,1.6235,22800000.0
2008-05-29 20:36:00,1.6234,1.6237,1.6231,1.6232,45900000.0
2008-05-29 20:37:00,1.6235,1.6237,1.6228,1.6228,41600000.0
2008-05-29 20:38:00,1.6228,1.6229,1.6226,1.6227,12700000.0
2008-05-29 20:39:00,1.6227,1.623,1.6227,1.6229,15600000.0
2008-05-29 20:40:00,1.6229,1.6231,1.6226,1.6228,16000000.0
2008-05-29 20:41:00,1.6228,1.6231,1.6228,1.6229,17400000.0
2008-05-29 20:42:00,1.6229,1.6229,1.6223,1.6226,14600000.0
2008-05-29 20:43:00,1.6226,1.6226,1.622,1.6222,17400000.0
2008-05-29 20:44:00,1.6222,1.6224,1.6221,1.6222,7300000.0
2008-05-29 20:45:00,1.6222,1.6225,1.6222,1.6223,27600000.0
2008-05-29 20:46:00,1.6223,1.6223,1.6221,1.6221,38400000.0
2008-05-29 20:47:00,1.6221,1.6222,1.622,1.6222,7300000.0
2008-05-29 20:48:00,1.6223,1.6223,1.6223,1.6223,1000000.0
2008-05-29 20:49:00,1.6221,1.6223,1.6218,1.6218,13900000.0
2008-05-29 20:50:00,1.6218,1.6221,1.6216,1.6217,34400000.0
2008-05-29 20:51:00,1.6216,1.6217,1.6214,1.6214,47700000.0
2008-05-29 20:52:00,1.6214,1.6218,1.6214,1.6218,23500000.0
2008-05-29 20:53:00,1.6218,1.6222,1.6217,1.6217,35100000.0
2008-05-29 20:54:00,1.6218,1.622,1.6213,1.622,23300000.0
2008-05-29 20:55:00,1.6221,1.6224,1.6221,1.6224,6700000.0
2008-05-29 20:56:00,1.6225,1.6227,1.6225,1.6227,9500000.0
2008-05-29 20:57:00,1.6227,1.6231,1.6226,1.6231,10400000.0
2008-05-29 20:58:00,1.6231,1.6233,1.6231,1.6231,23500000.0
2008-05-29 20:59:00,1.6231,1.6231,1.6227,1.6227,24600000.0
2008-05-29 21:00:00,1.6227,1.6229,1.6223,1.6224,51700000.0
2008-05-29 21:01:00,1.6224,1.6224,1.6221,1.6223,13400000.0
2008-05-29 21:02:00,1.6223,1.6224,1.6222,1.6223,14000000.0
2008-05-29 21:03:00,1.6223,1.6225,1.622,1.6223,59300000.0
2008-05-29 21:04:00,1.6224,1.6228,1.6222,1.6222,36400000.0
2008-05-29 21:05:00,1.6222,1.6224,1.6221,1.6223,8600000.0
2008-05-29 21:06:00,1.6222,1.6225,1.6222,1.6222,13700000.0
2008-05-29 21:07:00,1.6222,1.6222,1.6219,1.622,16100000.0
2008-05-29 21:08:00,1.6221,1.6221,1.6217,1.622,21300000.0
2008-05-29 21:09:00,1.6219,1.622,1.6219,1.622,9400000.0
2008-05-29 21:10:00,1.6222,1.6222,1.622,1.622,16100000.0
2008-05-29 21:11:00,1.622,1.6221,1.6218,1.622,19500000.0
2008-05-29 21:12:00,1.622,1.622,1.6215,1.6217,19000000.0
2008-05-29 21:13:00,1.6217,1.6225,1.6215,1.6224,19400000.0
2008-05-29 21:14:00,1.6224,1.6224,1.6219,1.6222,20700000.0
2008-05-29 21:15:00,1.6223,1.6223,1.6222,1.6222,3100000.0
2008-05-29 21:16:00,1.6223,1.6223,1.6222,1.6222,12000000.0
2008-05-29 21:17:00,1.6222,1.6222,1.6222,1.6222,1000000.0
2008-05-29 21:18:00,1.6223,1.6224,1.6222,1.6224,4400000.0
2008-05-29 21:19:00,1.6225,1.6226,1.6224,1.6226,4800000.0
2008-05-29 21:20:00,1.6226,1.6227,1.6226,1.6227,2900000.0
2008-05-29 21:21:00,1.6225,1.6225,1.622,1.6224,17000000.0
2008-05-29 21:22:00,1.6224,1.6224,1.6223,1.6223,2400000.0
2008-05-29 21:23:00,1.6223,1.6224,1.6222,1.6223,11200000.0
2008-05-29 21:24:00,1.6223,1.6228,1.6221,1.6228,22200000.0
2008-05-29 21:25:00,1.6229,1.6229,1.6229,1.6229,600000.0
2008-05-29 21:26:00,1.6228,1.6233,1.6228,1.6232,14600000.0
2008-05-29 21:27:00,1.6232,1.6233,1.6232,1.6233,5800000.0
2008-05-29 21:28:00,1.6233,1.6238,1.623,1.623,22000000.0
2008-05-29 21:29:00,1.6232,1.6232,1.6228,1.6228,7700000.0
2008-05-29 21:30:00,1.6229,1.6233,1.6229,1.6231,7600000.0
2008-05-29 21:31:00,1.6233,1.6234,1.6229,1.6233,5100000.0
2008-05-29 21:32:00,1.6234,1.6236,1.6233,1.6236,6400000.0
2008-05-29 21:33:00,1.6236,1.6237,1.6232,1.6237,10000000.0
2008-05-29 21:34:00,1.6238,1.6239,1.6238,1.6238,2300000.0
2008-05-29 21:35:00,1.6238,1.6238,1.6238,1.6238,800000.0
2008-05-29 21:36:00,1.6236,1.6237,1.6236,1.6236,2800000.0
2008-05-29 21:37:00,1.6236,1.6236,1.6224,1.6224,16800000.0
2008-05-29 21:38:00,1.6224,1.6224,1.6222,1.6223,11300000.0
2008-05-29 21:39:00,1.6222,1.6222,1.622,1.622,4900000.0
2008-05-29 21:40:00,1.622,1.6223,1.622,1.6221,6800000.0
2008-05-29 21:41:00,1.6221,1.6224,1.6221,1.6224,30400000.0
2008-05-29 21:42:00,1.6224,1.6226,1.6223,1.6223,7300000.0
2008-05-29 21:43:00,1.6223,1.6226,1.6223,1.6225,14100000.0
2008-05-29 21:44:00,1.6224,1.6225,1.6224,1.6224,12700000.0
2008-05-29 21:45:00,1.6225,1.6226,1.6221,1.6221,43600000.0
2008-05-29 21:46:00,1.6222,1.6223,1.6216,1.6217,14900000.0
2008-05-29 21:47:00,1.6217,1.6219,1.6215,1.6215,17900000.0
2008-05-29 21:48:00,1.6215,1.6216,1.6212,1.6213,30700000.0
2008-05-29 21:49:00,1.6213,1.6217,1.6213,1.6216,66500000.0
2008-05-29 21:50:00,1.6216,1.6216,1.6214,1.6214,3600000.0
2008-05-29 21:51:00,1.6214,1.6216,1.6211,1.6216,18500000.0
2008-05-29 21:52:00,1.6217,1.6219,1.6217,1.6218,6900000.0
2008-05-29 21:53:00,1.6218,1.6218,1.6216,1.6218,8600000.0
2008-05-29 21:54:00,1.6218,1.6218,1.6217,1.6217,1600000.0
2008-05-29 21:55:00,1.6217,1.6217,1.6214,1.6216,5300000.0
2008-05-29 21:56:00,1.6216,1.6217,1.6214,1.6216,9500000.0
2008-05-29 21:57:00,1.6216,1.6216,1.6215,1.6215,19300000.0
2008-05-29 21:58:00,1.6215,1.6215,1.6211,1.6211,21900000.0
2008-05-29 21:59:00,1.6211,1.6215,1.6209,1.621,24800000.0
2008-05-29 22:00:00,1.621,1.6221,1.621,1.6215,30700000.0
2008-05-29 22:01:00,1.6215,1.6218,1.6213,1.6213,7400000.0
2008-05-29 22:02:00,1.6213,1.6215,1.6212,1.6213,7100000.0
2008-05-29 22:03:00,1.6213,1.6216,1.6213,1.6214,7200000.0
2008-05-29 22:04:00,1.6215,1.6217,1.621,1.621,15000000.0
2008-05-29 22:05:00,1.6211,1.6213,1.621,1.6213,9400000.0
2008-05-29 22:06:00,1.6212,1.6213,1.621,1.6211,21300000.0
2008-05-29 22:07:00,1.6211,1.6214,1.6211,1.6211,7100000.0
2008-05-29 22:08:00,1.6211,1.6211,1.6211,1.6211,3300000.0
2008-05-29 22:09:00,1.6211,1.6211,1.621,1.621,10600000.0
2008-05-29 22:10:00,1.621,1.6211,1.621,1.6211,4400000.0
2008-05-29 22:11:00,1.621,1.6212,1.621,1.6212,11200000.0
2008-05-29 22:12:00,1.6211,1.6211,1.6211,1.6211,4400000.0
2008-05-29 22:13:00,1.621,1.6211,1.621,1.6211,5900000.0
2008-05-29 22:14:00,1.621,1.6212,1.621,1.621,5500000.0
2008-05-29 22:15:00,1.621,1.6211,1.6207,1.6208,8200000.0
2008-05-29 22:16:00,1.6208,1.6209,1.6208,1.6209,11000000.0
2008-05-29 22:17:00,1.6209,1.6209,1.6209,1.6209,4500000.0
2008-05-29 22:18:00,1.621,1.621,1.621,1.621,2200000.0
2008-05-29 22:19:00,1.621,1.6211,1.621,1.6211,4800000.0
2008-05-29 22:20:00,1.6211,1.6212,1.6211,1.6212,7200000.0
2008-05-29 22:21:00,1.6211,1.6213,1.6211,1.6213,11800000.0
2008-05-29 22:22:00,1.6213,1.6214,1.6213,1.6214,6500000.0
2008-05-29 22:23:00,1.6215,1.6215,1.6213,1.6214,1700000.0
2008-05-29 22:24:00,1.6214,1.6215,1.6213,1.6215,14500000.0
2008-05-29 22:25:00,1.6215,1.6215,1.6214,1.6215,9900000.0
2008-05-29 22:26:00,1.6215,1.6215,1.6215,1.6215,8100000.0
2008-05-29 22:27:00,1.6215,1.6215,1.6215,1.6215,3300000.0
2008-05-29 22:28:00,1.6215,1.6215,1.6215,1.6215,2700000.0
2008-05-29 22:29:00,1.6215,1.6216,1.6215,1.6216,700000.0
2008-05-29 22:30:00,1.6216,1.6216,1.6215,1.6216,10400000.0
2008-05-29 22:31:00,1.6216,1.6216,1.6216,1.6216,1300000.0
2008-05-29 22:32:00,1.6216,1.6217,1.6216,1.6216,3800000.0
2008-05-29 22:33:00,1.6216,1.6217,1.6216,1.6216,2700000.0
2008-05-29 22:34:00,1.6216,1.6217,1.6216,1.6217,1000000.0
2008-05-29 22:35:00,1.6218,1.6218,1.6216,1.6218,3700000.0
2008-05-29 22:36:00,1.6218,1.6218,1.6214,1.6214,6900000.0
2008-05-29 22:37:00,1.6214,1.6217,1.6214,1.6217,9500000.0
2008-05-29 22:38:00,1.6217,1.6218,1.6217,1.6217,1300000.0
2008-05-29 22:39:00,1.6217,1.6217,1.6216,1.6216,5200000.0
2008-05-29 22:40:00,1.6216,1.6218,1.6216,1.6218,3900000.0
2008-05-29 22:41:00,1.6214,1.6216,1.6214,1.6215,10700000.0
2008-05-29 22:42:00,1.6215,1.6217,1.6214,1.6217,16400000.0
2008-05-29 22:43:00,1.6217,1.6221,1.6217,1.6221,11800000.0
2008-05-29 22:44:00,1.6222,1.6222,1.6221,1.6222,4500000.0
2008-05-29 22:45:00,1.6222,1.6224,1.622,1.6224,11300000.0
2008-05-29 22:46:00,1.6224,1.6228,1.6224,1.6228,13300000.0
2008-05-29 22:47:00,1.6228,1.6234,1.6228,1.6233,27400000.0
2008-05-29 22:48:00,1.6233,1.6234,1.6231,1.6234,6700000.0
2008-05-29 22:49:00,1.6234,1.6234,1.623,1.6232,12900000.0
2008-05-29 22:50:00,1.6232,1.6233,1.623,1.6232,10600000.0
2008-05-29 22:51:00,1.6232,1.6236,1.6227,1.6236,22900000.0
2008-05-29 22:52:00,1.6236,1.6237,1.6234,1.6237,30200000.0
2008-05-29 22:53:00,1.6237,1.6239,1.6237,1.6239,38000000.0
2008-05-29 22:54:00,1.6239,1.6242,1.6239,1.6241,11000000.0
2008-05-29 22:55:00,1.6241,1.6241,1.624,1.6241,2800000.0
2008-05-29 22:56:00,1.6239,1.624,1.6233,1.6235,20600000.0
2008-05-29 22:57:00,1.6235,1.6241,1.6235,1.6238,28100000.0
2008-05-29 22:58:00,1.6238,1.6245,1.6237,1.6239,40100000.0
2008-05-29 22:59:00,1.6238,1.6239,1.6234,1.6234,27800000.0
2008-05-29 23:00:00,1.6236,1.6239,1.6235,1.6235,19200000.0
2008-05-29 23:01:00,1.6231,1.6237,1.6231,1.6233,28900000.0
2008-05-29 23:02:00,1.6238,1.624,1.6234,1.6236,22500000.0
2008-05-29 23:03:00,1.6236,1.6238,1.6235,1.6238,11600000.0
2008-05-29 23:04:00,1.624,1.624,1.6237,1.6237,9700000.0
2008-05-29 23:05:00,1.6237,1.6239,1.6237,1.6238,5100000.0
2008-05-29 23:06:00,1.6239,1.6241,1.6237,1.6238,4700000.0
2008-05-29 23:07:00,1.6238,1.6238,1.6238,1.6238,9000000.0
2008-05-29 23:08:00,1.6238,1.6238,1.6236,1.6237,2500000.0
2008-05-29 23:09:00,1.6237,1.6237,1.6235,1.6236,8200000.0
2008-05-29 23:10:00,1.6237,1.6238,1.6235,1.6235,25500000.0
2008-05-29 23:11:00,1.6235,1.6238,1.6233,1.6238,6500000.0
2008-05-29 23:12:00,1.6238,1.624,1.6236,1.6239,2800000.0
2008-05-29 23:13:00,1.6238,1.6238,1.6238,1.6238,400000.0
2008-05-29 23:14:00,1.6238,1.6238,1.6238,1.6238,600000.0
2008-05-29 23:15:00,1.6239,1.624,1.6239,1.624,4500000.0
2008-05-29 23:16:00,1.6238,1.6242,1.6236,1.6238,29100000.0
2008-05-29 23:17:00,1.6237,1.624,1.6236,1.6238,17700000.0
2008-05-29 23:18:00,1.6236,1.6239,1.6234,1.6236,9400000.0
2008-05-29 23:19:00,1.6236,1.6238,1.6234,1.6235,7800000.0
2008-05-29 23:20:00,1.6235,1.6237,1.6234,1.6237,10200000.0
2008-05-29 23:21:00,1.6237,1.6237,1.6234,1.6236,18800000.0
2008-05-29 23:22:00,1.6236,1.6236,1.6235,1.6236,3600000.0
2008-05-29 23:23:00,1.6235,1.6237,1.6235,1.6235,17400000.0
2008-05-29 23:24:00,1.6235,1.6236,1.6234,1.6235,8500000.0
2008-05-29 23:25:00,1.6234,1.6235,1.6234,1.6235,10800000.0
2008-05-29 23:26:00,1.6234,1.6235,1.6234,1.6234,9600000.0
2008-05-29 23:27:00,1.6234,1.6235,1.6234,1.6235,10800000.0
2008-05-29 23:28:00,1.6234,1.6236,1.6234,1.6235,7900000.0
2008-05-29 23:29:00,1.6235,1.6236,1.6235,1.6235,6800000.0
2008-05-29 23:30:00,1.6236,1.6244,1.6236,1.6237,12200000.0
2008-05-29 23:31:00,1.6237,1.6237,1.6235,1.6236,12900000.0
2008-05-29 23:32:00,1.6236,1.6237,1.6235,1.6236,6200000.0
2008-05-29 23:33:00,1.6236,1.6236,1.6234,1.6235,5700000.0
2008-05-29 23:34:00,1.6235,1.6238,1.6235,1.6236,20100000.0
2008-05-29 23:35:00,1.6236,1.6238,1.62345,1.6238,6600000.0
2008-05-29 23:36:00,1.6238,1.6242,1.6238,1.6242,8200000.0
2008-05-29 23:37:00,1.6242,1.6245,1.6242,1.6245,28500000.0
2008-05-29 23:38:00,1.6245,1.6245,1.6242,1.6242,7900000.0
2008-05-29 23:39:00,1.6242,1.6248,1.6242,1.6247,2300000.0
2008-05-29 23:40:00,1.6248,1.625,1.6245,1.625,20300000.0
2008-05-29 23:41:00,1.625,1.6252,1.6245,1.6251,27400000.0
2008-05-29 23:42:00,1.6251,1.6251,1.6248,1.6251,5800000.0
2008-05-29 23:43:00,1.6251,1.6251,1.6248,1.6249,7700000.0
2008-05-29 23:44:00,1.6249,1.6249,1.6243,1.6245,15300000.0
2008-05-29 23:45:00,1.6245,1.6245,1.6239,1.624,11100000.0
2008-05-29 23:46:00,1.6242,1.6245,1.624,1.6243,16900000.0
2008-05-29 23:47:00,1.6242,1.6243,1.6242,1.6243,6600000.0
2008-05-29 23:48:00,1.6244,1.6246,1.6241,1.6242,14000000.0
2008-05-29 23:49:00,1.6242,1.6242,1.624,1.6242,2200000.0
2008-05-29 23:50:00,1.6242,1.6242,1.6239,1.6241,5900000.0
2008-05-29 23:51:00,1.6241,1.6241,1.6238,1.6241,2100000.0
2008-05-29 23:52:00,1.6242,1.6242,1.6238,1.624,4300000.0
2008-05-29 23:53:00,1.6239,1.6239,1.6239,1.6239,400000.0
2008-05-29 23:54:00,1.6237,1.6238,1.6237,1.6238,4000000.0
2008-05-29 23:55:00,1.6236,1.6236,1.6236,1.6236,3400000.0
2008-05-29 23:56:00,1.6236,1.6237,1.6235,1.6236,6300000.0
2008-05-29 23:57:00,1.6235,1.6238,1.6231,1.6236,5000000.0
2008-05-29 23:58:00,1.6235,1.6235,1.6233,1.6234,15300000.0
2008-05-29 23:59:00,1.6233,1.6233,1.6233,1.6233,3000000.0
2008-05-30 00:00:00,1.6234,1.6234,1.6229,1.623,28600000.0
2008-05-30 00:01:00,1.623,1.6231,1.623,1.623,12000000.0
2008-05-30 00:02:00,1.623,1.623,1.6223,1.6223,49000000.0
2008-05-30 00:03:00,1.6223,1.6232,1.6223,1.6231,15100000.0
2008-05-30 00:04:00,1.6231,1.6231,1.6227,1.6227,18000000.0
2008-05-30 00:05:00,1.6227,1.6227,1.6227,1.6227,500000.0
2008-05-30 00:06:00,1.6227,1.6229,1.6227,1.6227,12500000.0
2008-05-30 00:07:00,1.6228,1.6228,1.6228,1.6228,200000.0
2008-05-30 00:08:00,1.6228,1.6228,1.6221,1.6224,40600000.0
2008-05-30 00:09:00,1.6224,1.6224,1.6223,1.6223,1200000.0
2008-05-30 00:10:00,1.6224,1.6224,1.6224,1.6224,600000.0
2008-05-30 00:11:00,1.6224,1.6224,1.6222,1.6224,18000000.0
2008-05-30 00:12:00,1.6224,1.6224,1.6222,1.6222,10500000.0
2008-05-30 00:13:00,1.6222,1.6222,1.6222,1.6222,17000000.0
2008-05-30 00:14:00,1.6221,1.6221,1.6219,1.6219,4700000.0
2008-05-30 00:15:00,1.6219,1.6221,1.6219,1.6221,5800000.0
2008-05-30 00:16:00,1.6221,1.6222,1.622,1.622,3900000.0
2008-05-30 00:17:00,1.622,1.622,1.622,1.622,2400000.0
2008-05-30 00:18:00,1.6219,1.622,1.6219,1.622,6200000.0
2008-05-30 00:19:00,1.622,1.622,1.6219,1.622,4400000.0
2008-05-30 00:20:00,1.622,1.6223,1.622,1.6221,15300000.0
2008-05-30 00:21:00,1.622,1.6222,1.622,1.6222,12700000.0
2008-05-30 00:22:00,1.6222,1.6225,1.6221,1.6222,22300000.0
2008-05-30 00:23:00,1.6222,1.6224,1.6221,1.6222,38600000.0
2008-05-30 00:24:00,1.6222,1.6226,1.6222,1.6225,19300000.0
2008-05-30 00:25:00,1.6225,1.6225,1.6222,1.6222,5900000.0
2008-05-30 00:26:00,1.6222,1.6222,1.6222,1.6222,1000000.0
2008-05-30 00:27:00,1.6222,1.6222,1.6217,1.6217,14400000.0
2008-05-30 00:28:00,1.6217,1.6219,1.6217,1.6219,8100000.0
2008-05-30 00:29:00,1.6219,1.6219,1.6217,1.6218,6600000.0
2008-05-30 00:30:00,1.6218,1.6218,1.6217,1.6218,3100000.0
2008-05-30 00:31:00,1.6218,1.6219,1.6216,1.6219,10800000.0
2008-05-30 00:32:00,1.6219,1.6221,1.6218,1.6221,8300000.0
2008-05-30 00:33:00,1.6221,1.6223,1.622,1.622,55700000.0
2008-05-30 00:34:00,1.622,1.6223,1.622,1.6222,8700000.0
2008-05-30 00:35:00,1.6222,1.6224,1.6222,1.6223,15300000.0
2008-05-30 00:36:00,1.6224,1.6224,1.6223,1.6223,9200000.0
2008-05-30 00:37:00,1.6224,1.6225,1.6224,1.6225,10000000.0
2008-05-30 00:38:00,1.6225,1.6227,1.6225,1.6226,16900000.0
2008-05-30 00:39:00,1.6226,1.6227,1.6225,1.6225,6600000.0
2008-05-30 00:40:00,1.6224,1.6225,1.6224,1.6225,10600000.0
2008-05-30 00:41:00,1.6225,1.6228,1.6225,1.6226,39600000.0
2008-05-30 00:42:00,1.6226,1.623,1.6226,1.6229,17500000.0
2008-05-30 00:43:00,1.6229,1.6232,1.6229,1.6232,4600000.0
2008-05-30 00:44:00,1.6232,1.6232,1.623,1.6231,7200000.0
2008-05-30 00:45:00,1.6231,1.6231,1.6224,1.623,17900000.0
2008-05-30 00:46:00,1.623,1.623,1.6225,1.623,10400000.0
2008-05-30 00:47:00,1.623,1.623,1.6223,1.6223,5500000.0
2008-05-30 00:48:00,1.6222,1.6222,1.6215,1.6217,19600000.0
2008-05-30 00:49:00,1.6218,1.6221,1.6216,1.6219,19300000.0
2008-05-30 00:50:00,1.6219,1.6221,1.6213,1.6214,41900000.0
2008-05-30 00:51:00,1.6215,1.6215,1.6212,1.6214,16900000.0
2008-05-30 00:52:00,1.6215,1.6219,1.6215,1.6219,15100000.0
2008-05-30 00:53:00,1.6219,1.622,1.6217,1.6219,14700000.0
2008-05-30 00:54:00,1.622,1.6222,1.6219,1.6222,10100000.0
2008-05-30 00:55:00,1.6222,1.6223,1.6222,1.6223,31200000.0
2008-05-30 00:56:00,1.6224,1.6226,1.6223,1.6225,18800000.0
2008-05-30 00:57:00,1.6224,1.6227,1.6224,1.6226,32100000.0
2008-05-30 00:58:00,1.6226,1.6226,1.6221,1.6221,28300000.0
2008-05-30 00:59:00,1.6221,1.6223,1.6217,1.6219,67200000.0
2008-05-30 01:00:00,1.6221,1.6221,1.6216,1.622,5900000.0
2008-05-30 01:01:00,1.622,1.622,1.6214,1.6217,8000000.0
2008-05-30 01:02:00,1.6217,1.6218,1.6213,1.6217,20800000.0
2008-05-30 01:03:00,1.6217,1.6218,1.6214,1.6218,11900000.0
2008-05-30 01:04:00,1.6218,1.6219,1.6215,1.6217,35400000.0
2008-05-30 01:05:00,1.6217,1.6219,1.6217,1.6219,29100000.0
2008-05-30 01:06:00,1.6219,1.6221,1.6219,1.6219,18600000.0
2008-05-30 01:07:00,1.6219,1.622,1.6219,1.622,2300000.0
2008-05-30 01:08:00,1.622,1.6224,1.6219,1.6223,22500000.0
2008-05-30 01:09:00,1.6223,1.6225,1.6223,1.6224,8100000.0
2008-05-30 01:10:00,1.6224,1.6224,1.622,1.6222,84900000.0
2008-05-30 01:11:00,1.6223,1.6228,1.6222,1.6225,26400000.0
2008-05-30 01:12:00,1.6225,1.6226,1.6225,1.6226,10700000.0
2008-05-30 01:13:00,1.6226,1.6226,1.6223,1.6223,27300000.0
2008-05-30 01:14:00,1.6223,1.6223,1.6222,1.6222,15600000.0
2008-05-30 01:15:00,1.6222,1.6225,1.6222,1.6223,19200000.0
2008-05-30 01:16:00,1.6225,1.6225,1.6223,1.6223,3700000.0
2008-05-30 01:17:00,1.6224,1.6226,1.6224,1.6225,12000000.0
2008-05-30 01:18:00,1.6225,1.6226,1.6222,1.6222,23400000.0
2008-05-30 01:19:00,1.6223,1.6229,1.6223,1.6229,20600000.0
2008-05-30 01:20:00,1.6229,1.6229,1.6223,1.6227,52000000.0
2008-05-30 01:21:00,1.6227,1.6227,1.6225,1.6225,23600000.0
2008-05-30 01:22:00,1.6225,1.6226,1.6225,1.6225,4000000.0
2008-05-30 01:23:00,1.6225,1.6227,1.6224,1.6226,9800000.0
2008-05-30 01:24:00,1.6226,1.6229,1.6223,1.6227,48100000.0
2008-05-30 01:25:00,1.6226,1.6229,1.6226,1.6226,6400000.0
2008-05-30 01:26:00,1.6226,1.6233,1.6226,1.6229,29900000.0
2008-05-30 01:27:00,1.6229,1.6234,1.6227,1.6232,39300000.0
2008-05-30 01:28:00,1.6234,1.6243,1.6233,1.6237,39800000.0
2008-05-30 01:29:00,1.6237,1.6241,1.6237,1.6239,21300000.0
2008-05-30 01:30:00,1.6239,1.6242,1.6239,1.6241,21400000.0
2008-05-30 01:31:00,1.6241,1.6241,1.6235,1.6235,42800000.0
2008-05-30 01:32:00,1.6235,1.6236,1.6232,1.6232,26700000.0
2008-05-30 01:33:00,1.6232,1.6234,1.6232,1.6232,21800000.0
2008-05-30 01:34:00,1.6232,1.6233,1.6231,1.6231,6700000.0
2008-05-30 01:35:00,1.6232,1.6232,1.6231,1.6231,2000000.0
2008-05-30 01:36:00,1.6231,1.6232,1.6226,1.6229,22200000.0
2008-05-30 01:37:00,1.6229,1.6232,1.6227,1.6228,40200000.0
2008-05-30 01:38:00,1.6228,1.6234,1.6228,1.6234,15600000.0
2008-05-30 01:39:00,1.6234,1.6234,1.6229,1.6231,9200000.0
2008-05-30 01:40:00,1.6231,1.6235,1.6231,1.6235,7800000.0
2008-05-30 01:41:00,1.6234,1.6234,1.6231,1.6234,14800000.0
2008-05-30 01:42:00,1.6234,1.6235,1.6231,1.6234,7700000.0
2008-05-30 01:43:00,1.6234,1.6235,1.6234,1.6235,7600000.0
2008-05-30 01:44:00,1.6237,1.6239,1.6235,1.6237,20600000.0
2008-05-30 01:45:00,1.6237,1.6239,1.6236,1.6239,12900000.0
2008-05-30 01:46:00,1.6238,1.6239,1.6237,1.6239,8500000.0
2008-05-30 01:47:00,1.6237,1.624,1.6237,1.6239,5500000.0
2008-05-30 01:48:00,1.6239,1.6239,1.6238,1.6239,3500000.0
2008-05-30 01:49:00,1.6239,1.624,1.6239,1.6239,6700000.0
2008-05-30 01:50:00,1.6238,1.6239,1.6238,1.6239,4800000.0
2008-05-30 01:51:00,1.6239,1.6239,1.6237,1.6238,6500000.0
2008-05-30 01:52:00,1.6238,1.6239,1.6238,1.6238,10000000.0
2008-05-30 01:53:00,1.6238,1.6239,1.6236,1.6239,15100000.0
2008-05-30 01:54:00,1.6238,1.6239,1.6236,1.6238,28300000.0
2008-05-30 01:55:00,1.6238,1.6239,1.6237,1.6237,5600000.0
2008-05-30 01:56:00,1.6238,1.6238,1.6237,1.6237,8000000.0
2008-05-30 01:57:00,1.6237,1.6238,1.6234,1.6234,10500000.0
2008-05-30 01:58:00,1.6234,1.6235,1.6228,1.6231,19400000.0
2008-05-30 01:59:00,1.623,1.6232,1.623,1.6232,9200000.0
2008-05-30 02:00:00,1.6231,1.6236,1.623,1.6232,30900000.0
2008-05-30 02:01:00,1.6232,1.6232,1.6227,1.623,29000000.0
2008-05-30 02:02:00,1.623,1.623,1.6226,1.623,13200000.0
2008-05-30 02:03:00,1.623,1.6231,1.6228,1.6229,15100000.0
2008-05-30 02:04:00,1.6229,1.6231,1.6225,1.6225,8200000.0
2008-05-30 02:05:00,1.6226,1.6231,1.6226,1.6231,18700000.0
2008-05-30 02:06:00,1.623,1.623,1.6226,1.6226,7300000.0
2008-05-30 02:07:00,1.6225,1.6232,1.6224,1.6232,19000000.0
2008-05-30 02:08:00,1.6232,1.6232,1.6225,1.623,27600000.0
2008-05-30 02:09:00,1.6232,1.6234,1.6231,1.6234,22300000.0
2008-05-30 02:10:00,1.6234,1.6234,1.6227,1.6227,33800000.0
2008-05-30 02:11:00,1.6227,1.6229,1.6224,1.6228,40500000.0
2008-05-30 02:12:00,1.6228,1.6232,1.6226,1.6232,30100000.0
2008-05-30 02:13:00,1.6231,1.6233,1.623,1.6232,13300000.0
2008-05-30 02:14:00,1.6232,1.6233,1.6227,1.6229,17200000.0
2008-05-30 02:15:00,1.6228,1.6231,1.6228,1.6229,27700000.0
2008-05-30 02:16:00,1.623,1.6232,1.623,1.6231,8400000.0
2008-05-30 02:17:00,1.6231,1.6232,1.6228,1.6228,27000000.0
2008-05-30 02:18:00,1.6229,1.6229,1.6226,1.6228,14100000.0
2008-05-30 02:19:00,1.6228,1.6232,1.6227,1.6229,13100000.0
2008-05-30 02:20:00,1.6229,1.6233,1.6229,1.6233,6600000.0
2008-05-30 02:21:00,1.6233,1.6233,1.6228,1.623,13200000.0
2008-05-30 02:22:00,1.623,1.6231,1.6227,1.6231,22300000.0
2008-05-30 02:23:00,1.6232,1.6234,1.623,1.6233,20100000.0
2008-05-30 02:24:00,1.6233,1.6234,1.6232,1.6233,21100000.0
2008-05-30 02:25:00,1.6233,1.6233,1.6229,1.6231,20100000.0
2008-05-30 02:26:00,1.623,1.6231,1.6229,1.6231,12200000.0
2008-05-30 02:27:00,1.6231,1.6232,1.6228,1.6229,19200000.0
2008-05-30 02:28:00,1.6229,1.6232,1.6223,1.6225,51300000.0
2008-05-30 02:29:00,1.6227,1.6231,1.6224,1.6227,22400000.0
2008-05-30 02:30:00,1.6229,1.6229,1.6225,1.6226,11000000.0
2008-05-30 02:31:00,1.6226,1.6231,1.6226,1.6229,17500000.0
2008-05-30 02:32:00,1.623,1.623,1.6229,1.6229,5000000.0
2008-05-30 02:33:00,1.6229,1.6229,1.6225,1.6225,11800000.0
2008-05-30 02:34:00,1.6225,1.623,1.6225,1.6228,42200000.0
2008-05-30 02:35:00,1.6228,1.623,1.6228,1.6229,14300000.0
2008-05-30 02:36:00,1.6229,1.6229,1.6229,1.6229,7500000.0
2008-05-30 02:37:00,1.6229,1.6234,1.6229,1.6234,28500000.0
2008-05-30 02:38:00,1.6233,1.6234,1.6233,1.6233,20300000.0
2008-05-30 02:39:00,1.6233,1.6234,1.6229,1.6231,26300000.0
2008-05-30 02:40:00,1.6231,1.6232,1.623,1.623,13700000.0
2008-05-30 02:41:00,1.6231,1.6231,1.6227,1.6228,21800000.0
2008-05-30 02:42:00,1.6228,1.6233,1.6228,1.6232,23700000.0
2008-05-30 02:43:00,1.6231,1.6233,1.6224,1.6226,38000000.0
2008-05-30 02:44:00,1.6226,1.6234,1.6226,1.6234,50400000.0
2008-05-30 02:45:00,1.6233,1.6233,1.6227,1.6229,23700000.0
2008-05-30 02:46:00,1.623,1.6233,1.623,1.6231,12600000.0
2008-05-30 02:47:00,1.6231,1.6232,1.6231,1.6231,5000000.0
2008-05-30 02:48:00,1.623,1.6235,1.623,1.623,21300000.0
2008-05-30 02:49:00,1.6231,1.6234,1.6229,1.6232,32600000.0
2008-05-30 02:50:00,1.6232,1.6232,1.6227,1.6227,19600000.0
2008-05-30 02:51:00,1.6227,1.6234,1.6227,1.6233,53100000.0
2008-05-30 02:52:00,1.6232,1.6234,1.6232,1.6233,4200000.0
2008-05-30 02:53:00,1.6233,1.6245,1.6231,1.6245,36700000.0
2008-05-30 02:54:00,1.6245,1.6245,1.6238,1.6244,44600000.0
2008-05-30 02:55:00,1.6243,1.6243,1.6236,1.6241,58600000.0
2008-05-30 02:56:00,1.6237,1.6241,1.6237,1.6241,9500000.0
2008-05-30 02:57:00,1.6241,1.6241,1.6237,1.6241,22500000.0
2008-05-30 02:58:00,1.6241,1.6241,1.6238,1.6241,19700000.0
2008-05-30 02:59:00,1.6241,1.6248,1.6241,1.6247,33100000.0
2008-05-30 03:00:00,1.6247,1.6247,1.6241,1.6243,49300000.0
2008-05-30 03:01:00,1.6243,1.6247,1.6243,1.6246,44800000.0
2008-05-30 03:02:00,1.6246,1.6248,1.6241,1.6241,34900000.0
2008-05-30 03:03:00,1.6241,1.6249,1.6241,1.6248,18700000.0
2008-05-30 03:04:00,1.6248,1.6249,1.6248,1.6248,16000000.0
2008-05-30 03:05:00,1.6248,1.6254,1.6248,1.6254,11500000.0
2008-05-30 03:06:00,1.6252,1.6252,1.6245,1.6247,30800000.0
2008-05-30 03:07:00,1.6247,1.6248,1.6247,1.6248,23300000.0
2008-05-30 03:08:00,1.6247,1.6248,1.6246,1.6247,9000000.0
2008-05-30 03:09:00,1.6247,1.6249,1.6247,1.6249,9000000.0
2008-05-30 03:10:00,1.6248,1.6251,1.6248,1.6248,30900000.0
2008-05-30 03:11:00,1.6248,1.6249,1.6246,1.6248,16100000.0
2008-05-30 03:12:00,1.6248,1.6249,1.6245,1.6249,42000000.0
2008-05-30 03:13:00,1.6249,1.625,1.6248,1.6249,17500000.0
2008-05-30 03:14:00,1.6248,1.6257,1.6248,1.6254,45400000.0
2008-05-30 03:15:00,1.6256,1.6257,1.6251,1.6251,45000000.0
2008-05-30 03:16:00,1.6252,1.6254,1.6252,1.6252,15000000.0
2008-05-30 03:17:00,1.6252,1.6254,1.6251,1.6251,18400000.0
2008-05-30 03:18:00,1.6252,1.6258,1.6252,1.6255,25900000.0
2008-05-30 03:19:00,1.6255,1.6257,1.6254,1.6256,15900000.0
2008-05-30 03:20:00,1.6256,1.6257,1.6255,1.6255,22300000.0
2008-05-30 03:21:00,1.6255,1.6255,1.6251,1.6251,19500000.0
2008-05-30 03:22:00,1.6251,1.6251,1.625,1.625,11800000.0
2008-05-30 03:23:00,1.6251,1.6251,1.625,1.625,5600000.0
2008-05-30 03:24:00,1.625,1.6254,1.6248,1.6252,33200000.0
2008-05-30 03:25:00,1.6253,1.6253,1.6251,1.6251,26600000.0
2008-05-30 03:26:00,1.6251,1.6255,1.6249,1.6254,19100000.0
2008-05-30 03:27:00,1.6254,1.6254,1.6252,1.6254,32100000.0
2008-05-30 03:28:00,1.6254,1.6256,1.6254,1.6256,13400000.0
2008-05-30 03:29:00,1.6256,1.6256,1.6252,1.6253,24900000.0
2008-05-30 03:30:00,1.6254,1.6263,1.6252,1.6259,33000000.0
2008-05-30 03:31:00,1.6259,1.6259,1.6254,1.6258,73100000.0
2008-05-30 03:32:00,1.6258,1.6259,1.6256,1.6258,11000000.0
2008-05-30 03:33:00,1.6257,1.6262,1.6256,1.6257,47200000.0
2008-05-30 03:34:00,1.6256,1.626,1.6251,1.6254,49400000.0
2008-05-30 03:35:00,1.6254,1.6266,1.6253,1.626,46600000.0
2008-05-30 03:36:00,1.626,1.6268,1.6259,1.6266,44800000.0
2008-05-30 03:37:00,1.6266,1.6268,1.6264,1.6266,38000000.0
2008-05-30 03:38:00,1.6265,1.6269,1.6263,1.6267,62600000.0
2008-05-30 03:39:00,1.6265,1.6266,1.6262,1.6265,27700000.0
2008-05-30 03:40:00,1.6265,1.6267,1.6262,1.6267,41200000.0
2008-05-30 03:41:00,1.6266,1.6268,1.6264,1.6265,25200000.0
2008-05-30 03:42:00,1.6266,1.6266,1.6261,1.6265,52000000.0
2008-05-30 03:43:00,1.6266,1.6266,1.6264,1.6265,19600000.0
2008-05-30 03:44:00,1.6266,1.6266,1.6263,1.6265,18500000.0
2008-05-30 03:45:00,1.6265,1.6265,1.6261,1.6261,13400000.0
2008-05-30 03:46:00,1.6261,1.6262,1.6257,1.6261,53700000.0
2008-05-30 03:47:00,1.6261,1.6263,1.6259,1.6261,20200000.0
2008-05-30 03:48:00,1.6261,1.6263,1.6258,1.6259,18900000.0
2008-05-30 03:49:00,1.6259,1.6262,1.6259,1.626,16600000.0
2008-05-30 03:50:00,1.6259,1.6262,1.6256,1.6256,9700000.0
2008-05-30 03:51:00,1.6256,1.6257,1.6251,1.6251,28500000.0
2008-05-30 03:52:00,1.6252,1.6257,1.625,1.6253,38300000.0
2008-05-30 03:53:00,1.6253,1.6257,1.6251,1.6254,31900000.0
2008-05-30 03:54:00,1.6253,1.6254,1.6253,1.6254,6500000.0
2008-05-30 03:55:00,1.6255,1.6256,1.6254,1.6255,14100000.0
2008-05-30 03:56:00,1.6256,1.626,1.6256,1.626,27800000.0
2008-05-30 03:57:00,1.626,1.626,1.6257,1.6259,23800000.0
2008-05-30 03:58:00,1.6259,1.6263,1.6259,1.6263,9400000.0
2008-05-30 03:59:00,1.6263,1.6267,1.6261,1.6264,34000000.0
2008-05-30 04:00:00,1.6264,1.6265,1.6261,1.6262,32800000.0
2008-05-30 04:01:00,1.6262,1.6264,1.626,1.6261,26700000.0
2008-05-30 04:02:00,1.6261,1.6263,1.6258,1.6258,20500000.0
2008-05-30 04:03:00,1.6258,1.6261,1.6258,1.6261,27200000.0
2008-05-30 04:04:00,1.6261,1.6262,1.626,1.626,13000000.0
2008-05-30 04:05:00,1.6261,1.6261,1.6259,1.6259,6800000.0
2008-05-30 04:06:00,1.6259,1.6262,1.6253,1.6253,20100000.0
2008-05-30 04:07:00,1.6253,1.6257,1.6251,1.6256,21600000.0
2008-05-30 04:08:00,1.6256,1.6258,1.6255,1.6257,10200000.0
2008-05-30 04:09:00,1.6257,1.626,1.6257,1.6257,25100000.0
2008-05-30 04:10:00,1.6255,1.6258,1.6255,1.6257,10400000.0
2008-05-30 04:11:00,1.6258,1.6258,1.6256,1.6256,11000000.0
2008-05-30 04:12:00,1.6257,1.6257,1.6255,1.6255,5600000.0
2008-05-30 04:13:00,1.6255,1.6256,1.6254,1.6256,5400000.0
2008-05-30 04:14:00,1.6254,1.6256,1.6254,1.6256,13400000.0
2008-05-30 04:15:00,1.6256,1.6257,1.6255,1.6255,11700000.0
2008-05-30 04:16:00,1.6255,1.6257,1.6255,1.6256,14100000.0
2008-05-30 04:17:00,1.6256,1.6257,1.6256,1.6256,7900000.0
2008-05-30 04:18:00,1.6256,1.6258,1.6256,1.6258,10500000.0
2008-05-30 04:19:00,1.6259,1.626,1.6256,1.6256,22400000.0
2008-05-30 04:20:00,1.6256,1.6257,1.6255,1.6256,29300000.0
2008-05-30 04:21:00,1.6256,1.6257,1.6255,1.6257,39700000.0
2008-05-30 04:22:00,1.6257,1.6261,1.6257,1.626,39700000.0
2008-05-30 04:23:00,1.6259,1.6262,1.6258,1.6259,29000000.0
2008-05-30 04:24:00,1.6258,1.626,1.6258,1.6259,10800000.0
2008-05-30 04:25:00,1.6259,1.6261,1.6259,1.6261,17700000.0
2008-05-30 04:26:00,1.626,1.6262,1.6255,1.6256,32000000.0
2008-05-30 04:27:00,1.6256,1.6258,1.6255,1.6257,32700000.0
2008-05-30 04:28:00,1.6257,1.6258,1.6257,1.6258,4800000.0
2008-05-30 04:29:00,1.6257,1.6258,1.6256,1.6258,12600000.0
2008-05-30 04:30:00,1.6256,1.6258,1.6256,1.6257,10100000.0
2008-05-30 04:31:00,1.6256,1.6257,1.6256,1.6257,11000000.0
2008-05-30 04:32:00,1.6257,1.6257,1.6256,1.6256,2300000.0
2008-05-30 04:33:00,1.6256,1.6256,1.6256,1.6256,2000000.0
2008-05-30 04:34:00,1.6256,1.6257,1.6256,1.6257,6100000.0
2008-05-30 04:35:00,1.6257,1.6257,1.6257,1.6257,500000.0
2008-05-30 04:36:00,1.6256,1.626,1.6256,1.6259,3100000.0
2008-05-30 04:37:00,1.626,1.6261,1.6257,1.6258,3100000.0
2008-05-30 04:38:00,1.6257,1.6258,1.6257,1.6258,3100000.0
2008-05-30 04:39:00,1.6257,1.6259,1.6257,1.6259,3100000.0
2008-05-30 04:40:00,1.626,1.6261,1.6258,1.626,3100000.0
2008-05-30 04:41:00,1.6259,1.6259,1.6257,1.6258,3100000.0
2008-05-30 04:42:00,1.626,1.626,1.626,1.626,3100000.0
2008-05-30 04:43:00,1.626,1.6261,1.6259,1.6259,3000000.0
2008-05-30 04:44:00,1.6259,1.6259,1.6259,1.6259,1800000.0
2008-05-30 04:45:00,1.6259,1.626,1.6258,1.6258,20200000.0
2008-05-30 04:46:00,1.6258,1.6258,1.6256,1.6257,15600000.0
2008-05-30 04:47:00,1.6257,1.6257,1.6254,1.6254,9500000.0
2008-05-30 04:48:00,1.6254,1.6255,1.6249,1.6251,41200000.0
2008-05-30 04:49:00,1.625,1.6255,1.625,1.6253,27500000.0
2008-05-30 04:50:00,1.6252,1.6252,1.625,1.6251,18300000.0
2008-05-30 04:51:00,1.6252,1.6253,1.625,1.625,23500000.0
2008-05-30 04:52:00,1.6249,1.6251,1.6249,1.6251,6300000.0
2008-05-30 04:53:00,1.6251,1.6251,1.6251,1.6251,4800000.0
2008-05-30 04:54:00,1.625,1.6254,1.6246,1.6252,44100000.0
2008-05-30 04:55:00,1.6252,1.6254,1.6251,1.6251,22100000.0
2008-05-30 04:56:00,1.6251,1.6251,1.625,1.625,6700000.0
2008-05-30 04:57:00,1.6249,1.6252,1.6247,1.6248,24500000.0
2008-05-30 04:58:00,1.6247,1.6248,1.6241,1.6241,46800000.0
2008-05-30 04:59:00,1.6241,1.6245,1.6239,1.6243,24800000.0
2008-05-30 05:00:00,1.6244,1.6245,1.6243,1.6243,15400000.0
2008-05-30 05:01:00,1.6243,1.6247,1.6243,1.6244,17600000.0
2008-05-30 05:02:00,1.6243,1.6247,1.6241,1.6243,24100000.0
2008-05-30 05:03:00,1.6243,1.6244,1.6243,1.6244,11100000.0
2008-05-30 05:04:00,1.6244,1.6244,1.6244,1.6244,1000000.0
2008-05-30 05:05:00,1.6244,1.6245,1.6242,1.6243,14400000.0
2008-05-30 05:06:00,1.6243,1.6244,1.6241,1.6243,21200000.0
2008-05-30 05:07:00,1.6243,1.6245,1.6241,1.6243,27800000.0
2008-05-30 05:08:00,1.6243,1.6252,1.6243,1.6248,40800000.0
2008-05-30 05:09:00,1.6248,1.625,1.6248,1.6248,8500000.0
2008-05-30 05:10:00,1.625,1.6252,1.6248,1.6251,31800000.0
2008-05-30 05:11:00,1.6251,1.6257,1.6251,1.6252,25900000.0
2008-05-30 05:12:00,1.6252,1.6253,1.6252,1.6252,7100000.0
2008-05-30 05:13:00,1.6252,1.6253,1.625,1.625,14600000.0
2008-05-30 05:14:00,1.625,1.625,1.6248,1.6248,18200000.0
2008-05-30 05:15:00,1.6248,1.6249,1.6248,1.6249,6600000.0
2008-05-30 05:16:00,1.6248,1.625,1.6246,1.6248,25500000.0
2008-05-30 05:17:00,1.6247,1.6248,1.6246,1.6246,16600000.0
2008-05-30 05:18:00,1.6246,1.6247,1.6244,1.6245,11500000.0
2008-05-30 05:19:00,1.6246,1.6247,1.6244,1.6247,25600000.0
2008-05-30 05:20:00,1.6247,1.6247,1.6245,1.6246,11500000.0
2008-05-30 05:21:00,1.6247,1.6247,1.6245,1.6245,9600000.0
2008-05-30 05:22:00,1.6245,1.6246,1.6245,1.6246,9400000.0
2008-05-30 05:23:00,1.6246,1.6246,1.6245,1.6245,14700000.0
2008-05-30 05:24:00,1.6246,1.6246,1.6245,1.6245,3100000.0
2008-05-30 05:25:00,1.6246,1.6246,1.6245,1.6246,8600000.0
2008-05-30 05:26:00,1.6246,1.6249,1.6246,1.6246,7100000.0
2008-05-30 05:27:00,1.6247,1.6247,1.6246,1.6246,6900000.0
2008-05-30 05:28:00,1.6246,1.6246,1.6245,1.6246,4200000.0
2008-05-30 05:29:00,1.6246,1.6246,1.6244,1.6246,12200000.0
2008-05-30 05:30:00,1.6246,1.6247,1.6246,1.6247,3900000.0
2008-05-30 05:31:00,1.6248,1.6248,1.6246,1.6247,14000000.0
2008-05-30 05:32:00,1.6247,1.6247,1.6246,1.6246,8500000.0
2008-05-30 05:33:00,1.6246,1.6246,1.6239,1.6239,21100000.0
2008-05-30 05:34:00,1.6239,1.6245,1.6236,1.6243,51200000.0
2008-05-30 05:35:00,1.6243,1.6245,1.6242,1.6244,14300000.0
2008-05-30 05:36:00,1.6243,1.6246,1.6242,1.6246,19400000.0
2008-05-30 05:37:00,1.6247,1.6247,1.6243,1.6243,45200000.0
2008-05-30 05:38:00,1.6244,1.6245,1.6243,1.6244,8400000.0
2008-05-30 05:39:00,1.6245,1.6246,1.6243,1.6245,23200000.0
2008-05-30 05:40:00,1.6246,1.6246,1.6246,1.6246,500000.0
2008-05-30 05:41:00,1.6246,1.6246,1.6243,1.6244,8700000.0
2008-05-30 05:42:00,1.6244,1.6244,1.6243,1.6243,2300000.0
2008-05-30 05:43:00,1.6242,1.6244,1.6242,1.6242,16400000.0
2008-05-30 05:44:00,1.6241,1.6242,1.6241,1.6242,11700000.0
2008-05-30 05:45:00,1.6242,1.6243,1.6239,1.624,15300000.0
2008-05-30 05:46:00,1.624,1.6242,1.6239,1.624,35900000.0
2008-05-30 05:47:00,1.624,1.6242,1.624,1.6241,12700000.0
2008-05-30 05:48:00,1.6241,1.6243,1.624,1.6241,20200000.0
2008-05-30 05:49:00,1.6241,1.6243,1.6241,1.6241,15700000.0
2008-05-30 05:50:00,1.6241,1.6241,1.6239,1.624,22400000.0
2008-05-30 05:51:00,1.624,1.624,1.6238,1.6239,10500000.0
2008-05-30 05:52:00,1.6239,1.624,1.6239,1.6239,28500000.0
2008-05-30 05:53:00,1.624,1.6242,1.6237,1.6238,43100000.0
2008-05-30 05:54:00,1.6238,1.624,1.6238,1.624,17500000.0
2008-05-30 05:55:00,1.6239,1.624,1.6239,1.624,42200000.0
2008-05-30 05:56:00,1.624,1.6241,1.6239,1.624,50700000.0
2008-05-30 05:57:00,1.624,1.6241,1.6239,1.6239,18000000.0
2008-05-30 05:58:00,1.6239,1.624,1.6238,1.6239,5400000.0
2008-05-30 05:59:00,1.6239,1.624,1.6238,1.624,13300000.0
2008-05-30 06:00:00,1.6241,1.6241,1.624,1.624,9800000.0
2008-05-30 06:01:00,1.624,1.624,1.6237,1.6237,7500000.0
2008-05-30 06:02:00,1.6238,1.6238,1.6234,1.6237,15000000.0
2008-05-30 06:03:00,1.6238,1.624,1.6236,1.6237,19200000.0
2008-05-30 06:04:00,1.6237,1.6239,1.6237,1.6238,3000000.0
2008-05-30 06:05:00,1.6239,1.624,1.6239,1.624,4000000.0
2008-05-30 06:06:00,1.6238,1.624,1.6236,1.6238,17600000.0
2008-05-30 06:07:00,1.6238,1.6241,1.6238,1.6239,11800000.0
2008-05-30 06:08:00,1.6239,1.6241,1.6238,1.624,12300000.0
2008-05-30 06:09:00,1.624,1.624,1.6236,1.6239,26500000.0
2008-05-30 06:10:00,1.6239,1.624,1.6239,1.624,6400000.0
2008-05-30 06:11:00,1.624,1.624,1.6239,1.624,7800000.0
2008-05-30 06:12:00,1.624,1.624,1.6239,1.6239,2500000.0
2008-05-30 06:13:00,1.6239,1.6239,1.6238,1.6239,4600000.0
2008-05-30 06:14:00,1.6239,1.624,1.6236,1.6236,21600000.0
2008-05-30 06:15:00,1.6238,1.6238,1.6231,1.6232,23300000.0
2008-05-30 06:16:00,1.6231,1.6233,1.6226,1.6233,29800000.0
2008-05-30 06:17:00,1.6233,1.6234,1.6229,1.6229,16200000.0
2008-05-30 06:18:00,1.6231,1.6231,1.6231,1.6231,1000000.0
2008-05-30 06:19:00,1.6231,1.6232,1.623,1.6231,4600000.0
2008-05-30 06:20:00,1.6231,1.6231,1.6231,1.6231,1500000.0
2008-05-30 06:21:00,1.6231,1.6234,1.6231,1.6234,21400000.0
2008-05-30 06:22:00,1.6234,1.6234,1.6231,1.6232,15900000.0
2008-05-30 06:23:00,1.6232,1.6233,1.6232,1.6232,7900000.0
2008-05-30 06:24:00,1.6232,1.6234,1.6231,1.6234,11400000.0
2008-05-30 06:25:00,1.6233,1.6235,1.623,1.623,15600000.0
2008-05-30 06:26:00,1.623,1.6232,1.6229,1.623,12600000.0
2008-05-30 06:27:00,1.623,1.623,1.6227,1.623,7900000.0
2008-05-30 06:28:00,1.623,1.6231,1.623,1.6231,4800000.0
2008-05-30 06:29:00,1.6231,1.6233,1.6231,1.6233,15300000.0
2008-05-30 06:30:00,1.6234,1.6234,1.6232,1.6232,10100000.0
2008-05-30 06:31:00,1.6233,1.6233,1.6229,1.6231,15200000.0
2008-05-30 06:32:00,1.623,1.623,1.6223,1.6225,13300000.0
2008-05-30 06:33:00,1.6225,1.6228,1.6224,1.6228,37200000.0
2008-05-30 06:34:00,1.6228,1.6229,1.6228,1.6228,12600000.0
2008-05-30 06:35:00,1.6228,1.6231,1.6227,1.6229,19900000.0
2008-05-30 06:36:00,1.6229,1.6229,1.6227,1.6229,5400000.0
2008-05-30 06:37:00,1.6229,1.6229,1.6225,1.6227,10000000.0
2008-05-30 06:38:00,1.6225,1.6227,1.6223,1.6227,13200000.0
2008-05-30 06:39:00,1.6227,1.6227,1.6227,1.6227,500000.0
2008-05-30 06:40:00,1.6228,1.6228,1.6227,1.6228,13800000.0
2008-05-30 06:41:00,1.6228,1.623,1.6227,1.6228,14300000.0
2008-05-30 06:42:00,1.6228,1.6229,1.6225,1.6229,19500000.0
2008-05-30 06:43:00,1.6231,1.6231,1.6231,1.6231,3200000.0
2008-05-30 06:44:00,1.6231,1.6231,1.6231,1.6231,10900000.0
2008-05-30 06:45:00,1.6231,1.6231,1.6231,1.6231,1600000.0
2008-05-30 06:46:00,1.6231,1.6232,1.6231,1.6232,7700000.0
2008-05-30 06:47:00,1.6232,1.6232,1.6231,1.6231,13800000.0
2008-05-30 06:48:00,1.6231,1.6232,1.6231,1.6231,4900000.0
2008-05-30 06:49:00,1.6231,1.6233,1.6231,1.6232,7900000.0
2008-05-30 06:50:00,1.6233,1.6236,1.6233,1.6234,15300000.0
2008-05-30 06:51:00,1.6236,1.6238,1.6234,1.6236,24100000.0
2008-05-30 06:52:00,1.6235,1.624,1.6235,1.624,29200000.0
2008-05-30 06:53:00,1.624,1.6241,1.6237,1.6237,14400000.0
2008-05-30 06:54:00,1.6238,1.624,1.6237,1.6238,4900000.0
2008-05-30 06:55:00,1.6238,1.624,1.6237,1.6238,16300000.0
2008-05-30 06:56:00,1.6238,1.624,1.6237,1.6238,17000000.0
2008-05-30 06:57:00,1.6239,1.6241,1.6237,1.6241,30900000.0
2008-05-30 06:58:00,1.6241,1.6241,1.624,1.624,7400000.0
2008-05-30 06:59:00,1.624,1.6242,1.624,1.624,20500000.0
2008-05-30 07:00:00,1.624,1.6241,1.624,1.624,11300000.0
2008-05-30 07:01:00,1.624,1.624,1.6237,1.6238,9500000.0
2008-05-30 07:02:00,1.6238,1.6241,1.6238,1.6241,19500000.0
2008-05-30 07:03:00,1.6241,1.6242,1.6231,1.6236,62700000.0
2008-05-30 07:04:00,1.6236,1.6237,1.6235,1.6235,18300000.0
2008-05-30 07:05:00,1.6235,1.6235,1.6235,1.6235,3500000.0
2008-05-30 07:06:00,1.6234,1.6235,1.6234,1.6235,9300000.0
2008-05-30 07:07:00,1.6235,1.6237,1.6235,1.6237,2500000.0
2008-05-30 07:08:00,1.6237,1.6237,1.6235,1.6237,20700000.0
2008-05-30 07:09:00,1.6237,1.6238,1.6237,1.6237,4000000.0
2008-05-30 07:10:00,1.6237,1.6239,1.6237,1.6237,12500000.0
2008-05-30 07:11:00,1.6237,1.6237,1.6237,1.6237,2000000.0
2008-05-30 07:12:00,1.6236,1.6238,1.6236,1.6237,10500000.0
2008-05-30 07:13:00,1.6237,1.6238,1.6236,1.6236,21200000.0
2008-05-30 07:14:00,1.6237,1.624,1.6236,1.624,29400000.0
2008-05-30 07:15:00,1.624,1.6241,1.6238,1.6239,36900000.0
2008-05-30 07:16:00,1.6239,1.624,1.6238,1.6238,14100000.0
2008-05-30 07:17:00,1.6238,1.624,1.6237,1.6237,11100000.0
2008-05-30 07:18:00,1.6237,1.6239,1.6237,1.6238,18900000.0
2008-05-30 07:19:00,1.624,1.624,1.6238,1.624,19400000.0
2008-05-30 07:20:00,1.6239,1.624,1.6238,1.6239,29100000.0
2008-05-30 07:21:00,1.6239,1.624,1.6238,1.6238,20700000.0
2008-05-30 07:22:00,1.6238,1.624,1.6238,1.624,15000000.0
2008-05-30 07:23:00,1.624,1.6242,1.6236,1.6236,27000000.0
2008-05-30 07:24:00,1.6236,1.6237,1.6233,1.6235,29800000.0
2008-05-30 07:25:00,1.6235,1.6238,1.6232,1.6237,24300000.0
2008-05-30 07:26:00,1.6236,1.6237,1.6236,1.6237,8300000.0
2008-05-30 07:27:00,1.6237,1.6242,1.6237,1.624,17900000.0
2008-05-30 07:28:00,1.624,1.6243,1.624,1.6241,29200000.0
2008-05-30 07:29:00,1.624,1.6241,1.6237,1.6237,21900000.0
2008-05-30 07:30:00,1.6237,1.6238,1.6237,1.6238,4400000.0
2008-05-30 07:31:00,1.6238,1.6238,1.6237,1.6237,28100000.0
2008-05-30 07:32:00,1.6236,1.6239,1.6236,1.6239,14000000.0
2008-05-30 07:33:00,1.6241,1.6241,1.6237,1.6241,15300000.0
2008-05-30 07:34:00,1.6241,1.6242,1.624,1.624,17100000.0
2008-05-30 07:35:00,1.624,1.6241,1.6239,1.624,7700000.0
2008-05-30 07:36:00,1.624,1.624,1.6237,1.6238,20200000.0
2008-05-30 07:37:00,1.6238,1.624,1.6236,1.6237,25500000.0
2008-05-30 07:38:00,1.6237,1.6239,1.6237,1.6239,15400000.0
2008-05-30 07:39:00,1.624,1.624,1.6236,1.6237,25400000.0
2008-05-30 07:40:00,1.6238,1.624,1.6237,1.624,18100000.0
2008-05-30 07:41:00,1.6239,1.6241,1.6238,1.6238,20100000.0
2008-05-30 07:42:00,1.6238,1.6239,1.6238,1.6238,2600000.0
2008-05-30 07:43:00,1.6238,1.6239,1.6238,1.6238,13400000.0
2008-05-30 07:44:00,1.6239,1.6239,1.6234,1.6236,23300000.0
2008-05-30 07:45:00,1.6236,1.6237,1.6231,1.6235,54500000.0
2008-05-30 07:46:00,1.6234,1.624,1.6231,1.6238,28700000.0
2008-05-30 07:47:00,1.6238,1.624,1.6234,1.6237,36100000.0
2008-05-30 07:48:00,1.6238,1.6242,1.6236,1.6238,45900000.0
2008-05-30 07:49:00,1.6239,1.6242,1.6237,1.6237,29400000.0
2008-05-30 07:50:00,1.6238,1.6241,1.6237,1.6241,25300000.0
2008-05-30 07:51:00,1.6241,1.6242,1.6235,1.6239,31000000.0
2008-05-30 07:52:00,1.6238,1.624,1.6238,1.6239,11300000.0
2008-05-30 07:53:00,1.6239,1.6239,1.6237,1.6238,19600000.0
2008-05-30 07:54:00,1.6237,1.6243,1.6237,1.6243,27500000.0
2008-05-30 07:55:00,1.6243,1.6245,1.6242,1.6244,17600000.0
2008-05-30 07:56:00,1.6243,1.6244,1.624,1.6241,16300000.0
2008-05-30 07:57:00,1.6243,1.6244,1.6241,1.6244,21800000.0
2008-05-30 07:58:00,1.6245,1.6246,1.6243,1.6243,26000000.0
2008-05-30 07:59:00,1.6243,1.6245,1.6237,1.6237,41800000.0
2008-05-30 08:00:00,1.6237,1.6237,1.6218,1.6228,192700000.0
2008-05-30 08:01:00,1.6229,1.6231,1.6224,1.6226,93000000.0
2008-05-30 08:02:00,1.6226,1.6226,1.6213,1.6213,65500000.0
2008-05-30 08:03:00,1.6213,1.6218,1.6211,1.6213,59700000.0
2008-05-30 08:04:00,1.6212,1.6221,1.6211,1.6211,90900000.0
2008-05-30 08:05:00,1.621,1.6216,1.6205,1.6211,116900000.0
2008-05-30 08:06:00,1.6212,1.6216,1.6209,1.6209,49800000.0
2008-05-30 08:07:00,1.621,1.621,1.6204,1.6209,38400000.0
2008-05-30 08:08:00,1.6209,1.6212,1.6204,1.6208,123800000.0
2008-05-30 08:09:00,1.6208,1.6213,1.6201,1.6206,67400000.0
2008-05-30 08:10:00,1.6205,1.621,1.6203,1.6206,39800000.0
2008-05-30 08:11:00,1.6205,1.6213,1.6205,1.6209,89700000.0
2008-05-30 08:12:00,1.6209,1.6216,1.6208,1.6208,113300000.0
2008-05-30 08:13:00,1.6209,1.6214,1.6207,1.6211,79700000.0
2008-05-30 08:14:00,1.6212,1.6215,1.6207,1.6212,89100000.0
2008-05-30 08:15:00,1.6213,1.6215,1.6209,1.6212,100100000.0
2008-05-30 08:16:00,1.6213,1.6219,1.621,1.6213,96500000.0
2008-05-30 08:17:00,1.6213,1.6216,1.6212,1.6215,31000000.0
2008-05-30 08:18:00,1.6215,1.6219,1.6213,1.6219,19200000.0
2008-05-30 08:19:00,1.6218,1.622,1.6216,1.6219,41900000.0
2008-05-30 08:20:00,1.6219,1.6226,1.6218,1.6226,79900000.0
2008-05-30 08:21:00,1.6227,1.6228,1.6218,1.622,93500000.0
2008-05-30 08:22:00,1.6219,1.622,1.6217,1.6218,45700000.0
2008-05-30 08:23:00,1.6218,1.6221,1.6213,1.6213,68000000.0
2008-05-30 08:24:00,1.6214,1.6218,1.6209,1.6209,82600000.0
2008-05-30 08:25:00,1.6209,1.6212,1.6204,1.6207,87200000.0
2008-05-30 08:26:00,1.6209,1.6214,1.6207,1.6213,55900000.0
2008-05-30 08:27:00,1.6213,1.6216,1.6211,1.6214,34600000.0
2008-05-30 08:28:00,1.6214,1.6217,1.6214,1.6217,21200000.0
2008-05-30 08:29:00,1.6217,1.6217,1.6212,1.6213,37700000.0
2008-05-30 08:30:00,1.6213,1.6213,1.6206,1.6211,55800000.0
2008-05-30 08:31:00,1.6211,1.6213,1.6205,1.6205,76600000.0
2008-05-30 08:32:00,1.6205,1.6208,1.6203,1.6205,58200000.0
2008-05-30 08:33:00,1.6205,1.6215,1.6203,1.6212,75800000.0
2008-05-30 08:34:00,1.6211,1.6212,1.6209,1.6211,34100000.0
2008-05-30 08:35:00,1.6211,1.6214,1.6208,1.6211,53700000.0
2008-05-30 08:36:00,1.6212,1.6212,1.6206,1.6207,54500000.0
2008-05-30 08:37:00,1.6207,1.6214,1.6207,1.6212,61200000.0
2008-05-30 08:38:00,1.6212,1.6214,1.6209,1.6211,28800000.0
2008-05-30 08:39:00,1.6211,1.6215,1.6211,1.6214,35300000.0
2008-05-30 08:40:00,1.6214,1.6214,1.6209,1.6213,37600000.0
2008-05-30 08:41:00,1.6213,1.6215,1.6211,1.6212,57400000.0
2008-05-30 08:42:00,1.6211,1.6216,1.6211,1.6215,50700000.0
2008-05-30 08:43:00,1.6215,1.6217,1.6211,1.6215,75500000.0
2008-05-30 08:44:00,1.6215,1.6218,1.6208,1.621,70500000.0
2008-05-30 08:45:00,1.621,1.6211,1.6205,1.6207,64500000.0
2008-05-30 08:46:00,1.6207,1.6213,1.6207,1.6211,41700000.0
2008-05-30 08:47:00,1.6211,1.6211,1.6204,1.6207,63800000.0
2008-05-30 08:48:00,1.6207,1.6213,1.6207,1.6208,42900000.0
2008-05-30 08:49:00,1.6208,1.6211,1.6205,1.6208,58700000.0
2008-05-30 08:50:00,1.6209,1.6215,1.6208,1.6212,31100000.0
2008-05-30 08:51:00,1.6212,1.6215,1.621,1.6212,51000000.0
2008-05-30 08:52:00,1.6211,1.6215,1.6207,1.6208,58600000.0
2008-05-30 08:53:00,1.6211,1.6212,1.6206,1.6211,70400000.0
2008-05-30 08:54:00,1.621,1.6212,1.6207,1.6207,83700000.0
2008-05-30 08:55:00,1.6206,1.6214,1.6206,1.6212,51700000.0
2008-05-30 08:56:00,1.6212,1.6214,1.621,1.621,55700000.0
2008-05-30 08:57:00,1.621,1.6214,1.6207,1.621,61900000.0
2008-05-30 08:58:00,1.621,1.6214,1.621,1.621,47800000.0
2008-05-30 08:59:00,1.6208,1.6211,1.6201,1.6202,42100000.0
2008-05-30 09:00:00,1.6201,1.6209,1.62,1.6209,86700000.0
2008-05-30 09:01:00,1.6209,1.6215,1.6207,1.6214,73700000.0
2008-05-30 09:02:00,1.6212,1.6213,1.6208,1.621,41900000.0
2008-05-30 09:03:00,1.6211,1.6215,1.6211,1.6214,34000000.0
2008-05-30 09:04:00,1.6214,1.6222,1.6214,1.6221,96200000.0
2008-05-30 09:05:00,1.6219,1.6222,1.6217,1.6218,81900000.0
2008-05-30 09:06:00,1.6218,1.6222,1.6217,1.6221,59300000.0
2008-05-30 09:07:00,1.622,1.6229,1.622,1.6225,39100000.0
2008-05-30 09:08:00,1.6225,1.6228,1.6224,1.6227,31200000.0
2008-05-30 09:09:00,1.6228,1.6228,1.6223,1.6223,37600000.0
2008-05-30 09:10:00,1.6223,1.6227,1.6223,1.6226,64300000.0
2008-05-30 09:11:00,1.6226,1.6227,1.6224,1.6225,66100000.0
2008-05-30 09:12:00,1.6225,1.6226,1.6219,1.6221,83700000.0
2008-05-30 09:13:00,1.6221,1.6222,1.6217,1.6218,51600000.0
2008-05-30 09:14:00,1.6218,1.6222,1.6216,1.6216,79800000.0
2008-05-30 09:15:00,1.6216,1.6223,1.6214,1.6221,51500000.0
2008-05-30 09:16:00,1.6221,1.6222,1.6215,1.6218,94000000.0
2008-05-30 09:17:00,1.6218,1.622,1.6215,1.622,50200000.0
2008-05-30 09:18:00,1.622,1.622,1.6211,1.6212,50000000.0
2008-05-30 09:19:00,1.6212,1.622,1.6211,1.6218,114400000.0
2008-05-30 09:20:00,1.6216,1.6222,1.6214,1.6218,108800000.0
2008-05-30 09:21:00,1.6218,1.6224,1.6214,1.6218,90400000.0
2008-05-30 09:22:00,1.6218,1.6218,1.6215,1.6216,78500000.0
2008-05-30 09:23:00,1.6217,1.622,1.6214,1.6215,69900000.0
2008-05-30 09:24:00,1.6215,1.6217,1.6213,1.6215,43200000.0
2008-05-30 09:25:00,1.6214,1.6214,1.6212,1.6213,40600000.0
2008-05-30 09:26:00,1.6213,1.6214,1.6211,1.6213,80100000.0
2008-05-30 09:27:00,1.6212,1.6214,1.621,1.6214,41000000.0
2008-05-30 09:28:00,1.6214,1.6219,1.6212,1.6218,88900000.0
2008-05-30 09:29:00,1.6217,1.6223,1.6217,1.6221,77000000.0
2008-05-30 09:30:00,1.6221,1.6221,1.621,1.622,57800000.0
2008-05-30 09:31:00,1.6218,1.6221,1.6217,1.6217,38600000.0
2008-05-30 09:32:00,1.6217,1.622,1.6216,1.6219,59400000.0
2008-05-30 09:33:00,1.6219,1.6219,1.6211,1.6211,68900000.0
2008-05-30 09:34:00,1.6212,1.6213,1.6209,1.621,72400000.0
2008-05-30 09:35:00,1.6212,1.6214,1.621,1.6211,53800000.0
2008-05-30 09:36:00,1.6209,1.6213,1.6207,1.6209,70000000.0
2008-05-30 09:37:00,1.6209,1.6213,1.6205,1.621,45800000.0
2008-05-30 09:38:00,1.621,1.6213,1.6209,1.621,47000000.0
2008-05-30 09:39:00,1.621,1.6213,1.621,1.6211,31200000.0
2008-05-30 09:40:00,1.6211,1.6212,1.6206,1.621,82900000.0
2008-05-30 09:41:00,1.621,1.6213,1.6208,1.6212,63500000.0
2008-05-30 09:42:00,1.6213,1.6215,1.6208,1.621,63800000.0
2008-05-30 09:43:00,1.6211,1.6214,1.621,1.6212,69400000.0
2008-05-30 09:44:00,1.6212,1.6215,1.6211,1.6212,49200000.0
2008-05-30 09:45:00,1.6212,1.6217,1.6212,1.6216,30000000.0
2008-05-30 09:46:00,1.6217,1.6217,1.6211,1.6213,51300000.0
2008-05-30 09:47:00,1.6213,1.6217,1.6212,1.6215,64200000.0
2008-05-30 09:48:00,1.6215,1.6217,1.6212,1.6215,68700000.0
2008-05-30 09:49:00,1.6216,1.6219,1.6215,1.6217,34300000.0
2008-05-30 09:50:00,1.6217,1.6217,1.6211,1.6212,56000000.0
2008-05-30 09:51:00,1.6212,1.6214,1.621,1.621,47900000.0
2008-05-30 09:52:00,1.621,1.6211,1.6205,1.6206,50100000.0
2008-05-30 09:53:00,1.6206,1.6208,1.6205,1.6208,34900000.0
2008-05-30 09:54:00,1.6208,1.6211,1.6206,1.6209,26900000.0
2008-05-30 09:55:00,1.6209,1.621,1.6208,1.621,44000000.0
2008-05-30 09:56:00,1.621,1.6211,1.6209,1.6209,27000000.0
2008-05-30 09:57:00,1.6209,1.6211,1.6207,1.6209,31300000.0
2008-05-30 09:58:00,1.6207,1.6211,1.6204,1.6206,77600000.0
2008-05-30 09:59:00,1.6206,1.621,1.6206,1.6208,46500000.0
2008-05-30 10:00:00,1.6208,1.6211,1.6205,1.6207,60400000.0
2008-05-30 10:01:00,1.6207,1.6208,1.6204,1.6206,40000000.0
2008-05-30 10:02:00,1.6206,1.6208,1.6203,1.6204,64700000.0
2008-05-30 10:03:00,1.6204,1.6206,1.6202,1.6205,26800000.0
2008-05-30 10:04:00,1.6205,1.6206,1.6202,1.6205,32900000.0
2008-05-30 10:05:00,1.6205,1.6206,1.62,1.6202,53200000.0
2008-05-30 10:06:00,1.6202,1.6205,1.6199,1.6201,37100000.0
2008-05-30 10:07:00,1.6201,1.6203,1.6201,1.6203,52200000.0
2008-05-30 10:08:00,1.6203,1.6205,1.6196,1.62,87100000.0
2008-05-30 10:09:00,1.62,1.6205,1.62,1.6202,63900000.0
2008-05-30 10:10:00,1.6201,1.6206,1.6199,1.6203,66200000.0
2008-05-30 10:11:00,1.6204,1.6207,1.62,1.6207,71700000.0
2008-05-30 10:12:00,1.6207,1.621,1.6206,1.6208,64700000.0
2008-05-30 10:13:00,1.6209,1.6219,1.6208,1.6217,51900000.0
2008-05-30 10:14:00,1.6217,1.6219,1.6216,1.6219,22700000.0
2008-05-30 10:15:00,1.6218,1.6218,1.6214,1.6216,31500000.0
2008-05-30 10:16:00,1.6216,1.6219,1.621,1.6219,53400000.0
2008-05-30 10:17:00,1.6219,1.622,1.6213,1.6214,103600000.0
2008-05-30 10:18:00,1.6214,1.6219,1.6213,1.6216,65500000.0
2008-05-30 10:19:00,1.6216,1.6216,1.6211,1.6215,39200000.0
2008-05-30 10:20:00,1.6215,1.6216,1.6211,1.6213,101700000.0
2008-05-30 10:21:00,1.6213,1.6218,1.6213,1.6217,40300000.0
2008-05-30 10:22:00,1.6218,1.622,1.6215,1.6218,87000000.0
2008-05-30 10:23:00,1.6218,1.622,1.6215,1.6218,63900000.0
2008-05-30 10:24:00,1.6218,1.6222,1.6218,1.622,79200000.0
2008-05-30 10:25:00,1.622,1.6222,1.6217,1.6221,72100000.0
2008-05-30 10:26:00,1.6222,1.6223,1.6221,1.6223,23700000.0
2008-05-30 10:27:00,1.6223,1.6224,1.6219,1.6219,48000000.0
2008-05-30 10:28:00,1.6219,1.6224,1.6219,1.6224,45500000.0
2008-05-30 10:29:00,1.6224,1.6227,1.6221,1.6225,64200000.0
2008-05-30 10:30:00,1.6225,1.6228,1.6223,1.6225,76000000.0
2008-05-30 10:31:00,1.6225,1.6227,1.6219,1.6219,78000000.0
2008-05-30 10:32:00,1.6219,1.6224,1.6218,1.6221,105400000.0
2008-05-30 10:33:00,1.6221,1.6226,1.6219,1.6225,62700000.0
2008-05-30 10:34:00,1.6225,1.6225,1.6218,1.6221,77100000.0
2008-05-30 10:35:00,1.6222,1.6227,1.6222,1.6223,68200000.0
2008-05-30 10:36:00,1.6224,1.6226,1.6223,1.6225,59200000.0
2008-05-30 10:37:00,1.6226,1.6227,1.6221,1.6224,59000000.0
2008-05-30 10:38:00,1.6224,1.6226,1.6219,1.6225,48100000.0
2008-05-30 10:39:00,1.6225,1.6226,1.6224,1.6225,37700000.0
2008-05-30 10:40:00,1.6225,1.6226,1.6222,1.6223,36900000.0
2008-05-30 10:41:00,1.6224,1.6224,1.6221,1.6223,28500000.0
2008-05-30 10:42:00,1.6222,1.6228,1.6221,1.6228,90100000.0
2008-05-30 10:43:00,1.6227,1.623,1.6226,1.6227,39200000.0
2008-05-30 10:44:00,1.6227,1.6229,1.6224,1.6227,88800000.0
2008-05-30 10:45:00,1.6227,1.6232,1.6226,1.6227,86200000.0
2008-05-30 10:46:00,1.6229,1.6232,1.6227,1.6228,52700000.0
2008-05-30 10:47:00,1.6229,1.6233,1.6229,1.623,58800000.0
2008-05-30 10:48:00,1.623,1.623,1.6226,1.6227,50200000.0
2008-05-30 10:49:00,1.6228,1.623,1.6224,1.6225,65200000.0
2008-05-30 10:50:00,1.6226,1.6226,1.6222,1.6225,60700000.0
2008-05-30 10:51:00,1.6224,1.6226,1.6223,1.6223,47400000.0
2008-05-30 10:52:00,1.6223,1.6228,1.622,1.6226,71500000.0
2008-05-30 10:53:00,1.6225,1.6228,1.6224,1.6225,87200000.0
2008-05-30 10:54:00,1.6226,1.6229,1.6224,1.6224,58900000.0
2008-05-30 10:55:00,1.6225,1.623,1.6225,1.6229,38400000.0
2008-05-30 10:56:00,1.6229,1.6234,1.6225,1.6225,76900000.0
2008-05-30 10:57:00,1.6226,1.6228,1.6225,1.6226,43300000.0
2008-05-30 10:58:00,1.6226,1.6231,1.6222,1.6228,75400000.0
2008-05-30 10:59:00,1.6228,1.6236,1.6228,1.6231,23900000.0
2008-05-30 11:00:00,1.623,1.6232,1.6227,1.6231,82000000.0
2008-05-30 11:01:00,1.6231,1.6231,1.6224,1.6225,68300000.0
2008-05-30 11:02:00,1.6226,1.6229,1.6224,1.6226,84200000.0
2008-05-30 11:03:00,1.6226,1.6229,1.6223,1.6224,82600000.0
2008-05-30 11:04:00,1.6223,1.6226,1.6221,1.6222,38600000.0
2008-05-30 11:05:00,1.6222,1.6222,1.6214,1.6216,63800000.0
2008-05-30 11:06:00,1.6216,1.6218,1.6213,1.6216,102700000.0
2008-05-30 11:07:00,1.6216,1.6217,1.6215,1.6215,43300000.0
2008-05-30 11:08:00,1.6215,1.6221,1.6215,1.6217,63200000.0
2008-05-30 11:09:00,1.6217,1.6217,1.6215,1.6217,41000000.0
2008-05-30 11:10:00,1.6217,1.6218,1.6215,1.6215,30300000.0
2008-05-30 11:11:00,1.6214,1.6216,1.6211,1.6216,87600000.0
2008-05-30 11:12:00,1.6216,1.6219,1.6213,1.6215,85100000.0
2008-05-30 11:13:00,1.6217,1.622,1.6215,1.622,70800000.0
2008-05-30 11:14:00,1.6219,1.6224,1.6217,1.6223,57300000.0
2008-05-30 11:15:00,1.6223,1.6228,1.6223,1.6223,54500000.0
2008-05-30 11:16:00,1.6223,1.6224,1.6222,1.6224,31900000.0
2008-05-30 11:17:00,1.6224,1.6226,1.6221,1.6223,49200000.0
2008-05-30 11:18:00,1.6223,1.6223,1.622,1.6221,42000000.0
2008-05-30 11:19:00,1.6222,1.6224,1.622,1.622,35500000.0
2008-05-30 11:20:00,1.622,1.6223,1.6216,1.6216,35000000.0
2008-05-30 11:21:00,1.6216,1.6218,1.6214,1.6214,36100000.0
2008-05-30 11:22:00,1.6215,1.6221,1.6215,1.6219,57400000.0
2008-05-30 11:23:00,1.622,1.6222,1.6216,1.6217,47700000.0
2008-05-30 11:24:00,1.6218,1.6218,1.6214,1.6214,73900000.0
2008-05-30 11:25:00,1.6214,1.6214,1.6207,1.6209,66200000.0
2008-05-30 11:26:00,1.6209,1.6209,1.62,1.6204,56700000.0
2008-05-30 11:27:00,1.6204,1.621,1.6203,1.6208,34200000.0
2008-05-30 11:28:00,1.6208,1.6211,1.6208,1.621,19600000.0
2008-05-30 11:29:00,1.6212,1.6212,1.6207,1.621,50600000.0
2008-05-30 11:30:00,1.621,1.6211,1.621,1.621,18300000.0
2008-05-30 11:31:00,1.621,1.6211,1.6208,1.6211,16400000.0
2008-05-30 11:32:00,1.621,1.6211,1.6209,1.621,42300000.0
2008-05-30 11:33:00,1.621,1.621,1.6209,1.6209,33100000.0
2008-05-30 11:34:00,1.6209,1.6209,1.6206,1.6208,34000000.0
2008-05-30 11:35:00,1.6208,1.621,1.6207,1.6209,16100000.0
2008-05-30 11:36:00,1.6209,1.621,1.6208,1.621,19700000.0
2008-05-30 11:37:00,1.6213,1.6213,1.6199,1.6202,89000000.0
2008-05-30 11:38:00,1.6203,1.6214,1.6203,1.6212,111000000.0
2008-05-30 11:39:00,1.6212,1.6215,1.6208,1.6213,61900000.0
2008-05-30 11:40:00,1.6213,1.6216,1.621,1.6212,85400000.0
2008-05-30 11:41:00,1.6213,1.6216,1.6212,1.6215,59200000.0
2008-05-30 11:42:00,1.6215,1.6218,1.6214,1.6216,80100000.0
2008-05-30 11:43:00,1.6218,1.6219,1.6211,1.6213,51000000.0
2008-05-30 11:44:00,1.6212,1.6213,1.6211,1.6211,32300000.0
2008-05-30 11:45:00,1.6211,1.6215,1.6209,1.6213,68600000.0
2008-05-30 11:46:00,1.6214,1.6215,1.6213,1.6215,22100000.0
2008-05-30 11:47:00,1.6213,1.6215,1.6211,1.6212,68200000.0
2008-05-30 11:48:00,1.6213,1.6218,1.6206,1.6206,92000000.0
2008-05-30 11:49:00,1.6206,1.6207,1.6201,1.6201,75900000.0
2008-05-30 11:50:00,1.6201,1.6207,1.6201,1.6205,43400000.0
2008-05-30 11:51:00,1.6205,1.6212,1.6205,1.6212,32000000.0
2008-05-30 11:52:00,1.6212,1.6216,1.6207,1.6207,74700000.0
2008-05-30 11:53:00,1.6207,1.6209,1.6205,1.6209,43100000.0
2008-05-30 11:54:00,1.6209,1.621,1.6206,1.6208,41800000.0
2008-05-30 11:55:00,1.6208,1.6215,1.6208,1.6212,46300000.0
2008-05-30 11:56:00,1.6212,1.6212,1.6208,1.6212,20400000.0
2008-05-30 11:57:00,1.6211,1.6212,1.6208,1.6211,43400000.0
2008-05-30 11:58:00,1.6212,1.6214,1.6211,1.6213,20400000.0
2008-05-30 11:59:00,1.6213,1.6215,1.6213,1.6215,23500000.0
2008-05-30 12:00:00,1.6215,1.622,1.6215,1.622,28300000.0
2008-05-30 12:01:00,1.622,1.6222,1.6217,1.6217,42500000.0
2008-05-30 12:02:00,1.6217,1.6218,1.6216,1.6217,42400000.0
2008-05-30 12:03:00,1.6217,1.6222,1.6216,1.6221,63000000.0
2008-05-30 12:04:00,1.6221,1.6224,1.6219,1.6222,48100000.0
2008-05-30 12:05:00,1.6222,1.6222,1.6213,1.6215,57900000.0
2008-05-30 12:06:00,1.6215,1.6221,1.6215,1.6219,49100000.0
2008-05-30 12:07:00,1.6219,1.622,1.6216,1.6218,78400000.0
2008-05-30 12:08:00,1.6218,1.6223,1.6218,1.6223,44100000.0
2008-05-30 12:09:00,1.6222,1.6222,1.6216,1.6221,85300000.0
2008-05-30 12:10:00,1.622,1.6223,1.6219,1.622,30500000.0
2008-05-30 12:11:00,1.6221,1.6222,1.6216,1.6218,50800000.0
2008-05-30 12:12:00,1.6218,1.6219,1.6216,1.6216,26800000.0
2008-05-30 12:13:00,1.6216,1.6216,1.6214,1.6215,18700000.0
2008-05-30 12:14:00,1.6215,1.6215,1.6211,1.6211,25000000.0
2008-05-30 12:15:00,1.6211,1.6214,1.6209,1.6212,35100000.0
2008-05-30 12:16:00,1.6213,1.6216,1.6209,1.6209,45000000.0
2008-05-30 12:17:00,1.6209,1.6213,1.6206,1.621,46800000.0
2008-05-30 12:18:00,1.6211,1.6211,1.6199,1.6201,64100000.0
2008-05-30 12:19:00,1.6199,1.6207,1.6198,1.6207,50800000.0
2008-05-30 12:20:00,1.6207,1.6208,1.6205,1.6206,44800000.0
2008-05-30 12:21:00,1.6206,1.6207,1.6204,1.6206,34900000.0
2008-05-30 12:22:00,1.6207,1.6209,1.6206,1.6208,33600000.0
2008-05-30 12:23:00,1.6208,1.621,1.6207,1.6207,33800000.0
2008-05-30 12:24:00,1.6208,1.6208,1.6205,1.6205,43100000.0
2008-05-30 12:25:00,1.6205,1.6207,1.6203,1.6204,47200000.0
2008-05-30 12:26:00,1.6204,1.6208,1.6204,1.6207,24200000.0
2008-05-30 12:27:00,1.6205,1.6206,1.6203,1.6205,33800000.0
2008-05-30 12:28:00,1.6205,1.621,1.6205,1.6208,35500000.0
2008-05-30 12:29:00,1.6208,1.6208,1.62,1.6202,80500000.0
2008-05-30 12:30:00,1.6203,1.6204,1.6196,1.6199,75700000.0
2008-05-30 12:31:00,1.6199,1.6202,1.6196,1.6202,100500000.0
2008-05-30 12:32:00,1.6202,1.6203,1.6198,1.6201,97900000.0
2008-05-30 12:33:00,1.6198,1.6201,1.6198,1.62,60500000.0
2008-05-30 12:34:00,1.6199,1.62,1.6197,1.62,34800000.0
2008-05-30 12:35:00,1.62,1.62,1.6196,1.6197,51200000.0
2008-05-30 12:36:00,1.6197,1.6198,1.6193,1.6195,36200000.0
2008-05-30 12:37:00,1.6195,1.6199,1.6195,1.6196,44400000.0
2008-05-30 12:38:00,1.6197,1.6201,1.6196,1.6198,46900000.0
2008-05-30 12:39:00,1.6198,1.6202,1.6198,1.6202,53400000.0
2008-05-30 12:40:00,1.6202,1.6205,1.6202,1.6204,32400000.0
2008-05-30 12:41:00,1.6204,1.6206,1.6201,1.6201,49600000.0
2008-05-30 12:42:00,1.62,1.6201,1.6198,1.6201,26300000.0
2008-05-30 12:43:00,1.6201,1.6203,1.6201,1.6203,20500000.0
2008-05-30 12:44:00,1.6203,1.6203,1.62,1.62,30000000.0
2008-05-30 12:45:00,1.62,1.6205,1.6199,1.6204,84900000.0
2008-05-30 12:46:00,1.6204,1.6206,1.62,1.6205,53400000.0
2008-05-30 12:47:00,1.6206,1.6207,1.62,1.6203,61300000.0
2008-05-30 12:48:00,1.6203,1.6205,1.62,1.62,55100000.0
2008-05-30 12:49:00,1.62,1.6211,1.62,1.6211,72000000.0
2008-05-30 12:50:00,1.6211,1.6213,1.6205,1.6207,85700000.0
2008-05-30 12:51:00,1.6207,1.6211,1.6204,1.6206,39300000.0
2008-05-30 12:52:00,1.6205,1.6208,1.6205,1.6208,35900000.0
2008-05-30 12:53:00,1.6208,1.6208,1.6204,1.6204,30600000.0
2008-05-30 12:54:00,1.6204,1.6206,1.6203,1.6205,39000000.0
2008-05-30 12:55:00,1.6205,1.6208,1.6205,1.6208,83700000.0
2008-05-30 12:56:00,1.6208,1.6212,1.6207,1.6209,61400000.0
2008-05-30 12:57:00,1.621,1.6212,1.6207,1.6212,36600000.0
2008-05-30 12:58:00,1.6212,1.6212,1.6209,1.621,59300000.0
2008-05-30 12:59:00,1.6211,1.6213,1.6209,1.6212,44100000.0
2008-05-30 13:00:00,1.621,1.6211,1.6206,1.6207,112700000.0
2008-05-30 13:01:00,1.6207,1.6208,1.6206,1.6206,58500000.0
2008-05-30 13:02:00,1.6206,1.621,1.6206,1.6208,56000000.0
2008-05-30 13:03:00,1.6208,1.6212,1.6208,1.621,52300000.0
2008-05-30 13:04:00,1.621,1.6213,1.6207,1.6211,59700000.0
2008-05-30 13:05:00,1.6212,1.6214,1.621,1.6213,47500000.0
2008-05-30 13:06:00,1.6213,1.6214,1.6209,1.621,45200000.0
2008-05-30 13:07:00,1.621,1.6213,1.6208,1.6213,72300000.0
2008-05-30 13:08:00,1.6212,1.6217,1.6212,1.6213,115000000.0
2008-05-30 13:09:00,1.6214,1.6218,1.6214,1.6217,22400000.0
2008-05-30 13:10:00,1.6217,1.6218,1.621,1.6213,74000000.0
2008-05-30 13:11:00,1.6213,1.6215,1.6211,1.6214,45400000.0
2008-05-30 13:12:00,1.6214,1.6215,1.6212,1.6212,29300000.0
2008-05-30 13:13:00,1.6212,1.6213,1.6212,1.6213,20200000.0
2008-05-30 13:14:00,1.6213,1.622,1.6213,1.6218,50800000.0
2008-05-30 13:15:00,1.6218,1.6223,1.6217,1.6221,38200000.0
2008-05-30 13:16:00,1.6223,1.6223,1.6217,1.6219,46400000.0
2008-05-30 13:17:00,1.6219,1.622,1.6211,1.622,52400000.0
2008-05-30 13:18:00,1.622,1.6227,1.6219,1.6227,49900000.0
2008-05-30 13:19:00,1.6225,1.6227,1.6219,1.6219,87700000.0
2008-05-30 13:20:00,1.6221,1.6227,1.6219,1.6225,63500000.0
2008-05-30 13:21:00,1.6223,1.6225,1.6218,1.6219,50200000.0
2008-05-30 13:22:00,1.6219,1.6221,1.6216,1.6219,42200000.0
2008-05-30 13:23:00,1.6219,1.6222,1.6217,1.622,64600000.0
2008-05-30 13:24:00,1.6221,1.6228,1.622,1.6228,55800000.0
2008-05-30 13:25:00,1.6228,1.6228,1.6224,1.6225,49500000.0
2008-05-30 13:26:00,1.6225,1.6228,1.6225,1.6225,36900000.0
2008-05-30 13:27:00,1.6225,1.6227,1.6224,1.6226,34300000.0
2008-05-30 13:28:00,1.6226,1.6231,1.6225,1.6231,36600000.0
2008-05-30 13:29:00,1.6231,1.6231,1.6224,1.6227,38900000.0
2008-05-30 13:30:00,1.6227,1.6228,1.6225,1.6226,45600000.0
2008-05-30 13:31:00,1.6226,1.6227,1.6223,1.6226,39500000.0
2008-05-30 13:32:00,1.6226,1.6228,1.6224,1.6227,22200000.0
2008-05-30 13:33:00,1.6227,1.6227,1.6225,1.6225,23100000.0
2008-05-30 13:34:00,1.6224,1.6228,1.6221,1.6228,48100000.0
2008-05-30 13:35:00,1.6228,1.6229,1.6223,1.6223,41400000.0
2008-05-30 13:36:00,1.6223,1.6227,1.6223,1.6223,45000000.0
2008-05-30 13:37:00,1.6223,1.6226,1.6222,1.6224,23100000.0
2008-05-30 13:38:00,1.6224,1.6224,1.622,1.6224,42800000.0
2008-05-30 13:39:00,1.6223,1.6224,1.6221,1.6221,24400000.0
2008-05-30 13:40:00,1.6222,1.6224,1.6221,1.6224,32000000.0
2008-05-30 13:41:00,1.6223,1.6227,1.6222,1.6224,60200000.0
2008-05-30 13:42:00,1.6224,1.6224,1.6221,1.6222,37900000.0
2008-05-30 13:43:00,1.6223,1.6223,1.6219,1.6219,62100000.0
2008-05-30 13:44:00,1.6219,1.622,1.6217,1.622,25400000.0
2008-05-30 13:45:00,1.6218,1.6221,1.6215,1.6218,44400000.0
2008-05-30 13:46:00,1.6218,1.6219,1.6216,1.6218,36100000.0
2008-05-30 13:47:00,1.6218,1.622,1.6217,1.6219,24600000.0
2008-05-30 13:48:00,1.6219,1.6224,1.6219,1.6222,47300000.0
2008-05-30 13:49:00,1.6222,1.6223,1.622,1.6221,14700000.0
2008-05-30 13:50:00,1.622,1.6223,1.6219,1.6222,37600000.0
2008-05-30 13:51:00,1.6222,1.6227,1.6222,1.6227,11000000.0
2008-05-30 13:52:00,1.6227,1.6227,1.6222,1.6225,47000000.0
2008-05-30 13:53:00,1.6226,1.6227,1.6225,1.6225,29200000.0
2008-05-30 13:54:00,1.6226,1.6227,1.6223,1.6225,35000000.0
2008-05-30 13:55:00,1.6223,1.6225,1.6222,1.6223,30400000.0
2008-05-30 13:56:00,1.6223,1.6225,1.6223,1.6223,16200000.0
2008-05-30 13:57:00,1.6223,1.6224,1.6219,1.6219,40400000.0
2008-05-30 13:58:00,1.6218,1.6221,1.6213,1.6214,45600000.0
2008-05-30 13:59:00,1.6214,1.622,1.6213,1.6218,38100000.0
2008-05-30 14:00:00,1.6218,1.6221,1.6217,1.6221,42500000.0
2008-05-30 14:01:00,1.6221,1.6223,1.6221,1.6222,30700000.0
2008-05-30 14:02:00,1.6222,1.6224,1.6221,1.6223,21700000.0
2008-05-30 14:03:00,1.6223,1.6223,1.6219,1.6221,34600000.0
2008-05-30 14:04:00,1.6221,1.6223,1.6218,1.622,43100000.0
2008-05-30 14:05:00,1.622,1.622,1.6214,1.6219,50400000.0
2008-05-30 14:06:00,1.622,1.622,1.6211,1.6216,96100000.0
2008-05-30 14:07:00,1.6216,1.6219,1.6216,1.6218,40000000.0
2008-05-30 14:08:00,1.6217,1.6218,1.6216,1.6216,28500000.0
2008-05-30 14:09:00,1.6216,1.6219,1.6214,1.6214,43900000.0
2008-05-30 14:10:00,1.6214,1.6223,1.6214,1.6219,102800000.0
2008-05-30 14:11:00,1.6219,1.622,1.6216,1.6219,48400000.0
2008-05-30 14:12:00,1.622,1.622,1.6209,1.6213,83900000.0
2008-05-30 14:13:00,1.6216,1.6216,1.6208,1.6211,39000000.0
2008-05-30 14:14:00,1.6212,1.6213,1.6206,1.6208,113900000.0
2008-05-30 14:15:00,1.6207,1.6217,1.6206,1.6213,88800000.0
2008-05-30 14:16:00,1.6211,1.6218,1.6211,1.6215,83400000.0
2008-05-30 14:17:00,1.6215,1.6215,1.6212,1.6213,72100000.0
2008-05-30 14:18:00,1.6215,1.6216,1.6213,1.6213,39300000.0
2008-05-30 14:19:00,1.6213,1.6214,1.6213,1.6213,23100000.0
2008-05-30 14:20:00,1.6213,1.6215,1.621,1.6213,51000000.0
2008-05-30 14:21:00,1.6213,1.6213,1.621,1.6211,42100000.0
2008-05-30 14:22:00,1.6211,1.6212,1.6211,1.6211,16200000.0
2008-05-30 14:23:00,1.6212,1.6213,1.6209,1.621,28800000.0
2008-05-30 14:24:00,1.6209,1.621,1.6208,1.6209,15600000.0
2008-05-30 14:25:00,1.6209,1.6211,1.6209,1.621,27300000.0
2008-05-30 14:26:00,1.6211,1.6213,1.6211,1.6212,11500000.0
2008-05-30 14:27:00,1.6212,1.6214,1.6211,1.6212,24500000.0
2008-05-30 14:28:00,1.6213,1.6214,1.621,1.621,23600000.0
2008-05-30 14:29:00,1.621,1.6213,1.6205,1.621,72900000.0
2008-05-30 14:30:00,1.6208,1.6215,1.6204,1.6212,67400000.0
2008-05-30 14:31:00,1.6213,1.6214,1.6211,1.6213,55100000.0
2008-05-30 14:32:00,1.6214,1.622,1.6209,1.6219,83600000.0
2008-05-30 14:33:00,1.6219,1.6221,1.6207,1.6213,71100000.0
2008-05-30 14:34:00,1.6213,1.6217,1.6211,1.6212,50300000.0
2008-05-30 14:35:00,1.6214,1.6225,1.6213,1.6222,88200000.0
2008-05-30 14:36:00,1.6222,1.6233,1.6221,1.6233,350200000.0
2008-05-30 14:37:00,1.6233,1.6235,1.623,1.6233,127000000.0
2008-05-30 14:38:00,1.6233,1.6237,1.6232,1.6233,58900000.0
2008-05-30 14:39:00,1.6233,1.6241,1.6231,1.624,74200000.0
2008-05-30 14:40:00,1.624,1.6248,1.6236,1.6247,78900000.0
2008-05-30 14:41:00,1.6248,1.6249,1.6245,1.6247,61100000.0
2008-05-30 14:42:00,1.6247,1.6258,1.6245,1.6248,66800000.0
2008-05-30 14:43:00,1.6247,1.6251,1.6246,1.6247,75300000.0
2008-05-30 14:44:00,1.6248,1.6251,1.6245,1.6248,47000000.0
2008-05-30 14:45:00,1.6248,1.6254,1.6246,1.6253,46500000.0
2008-05-30 14:46:00,1.6253,1.6255,1.6247,1.625,70900000.0
2008-05-30 14:47:00,1.6251,1.6271,1.6248,1.6269,74600000.0
2008-05-30 14:48:00,1.627,1.627,1.6261,1.6262,79500000.0
2008-05-30 14:49:00,1.6262,1.6266,1.626,1.6262,50700000.0
2008-05-30 14:50:00,1.6261,1.6263,1.626,1.6263,66500000.0
2008-05-30 14:51:00,1.6263,1.6277,1.6261,1.6277,54900000.0
2008-05-30 14:52:00,1.6277,1.6288,1.6271,1.6275,83900000.0
2008-05-30 14:53:00,1.6275,1.6277,1.6271,1.6274,115800000.0
2008-05-30 14:54:00,1.6274,1.6277,1.627,1.6277,78900000.0
2008-05-30 14:55:00,1.6277,1.6279,1.6274,1.6276,56600000.0
2008-05-30 14:56:00,1.6276,1.6278,1.6274,1.6277,60800000.0
2008-05-30 14:57:00,1.6277,1.6281,1.6275,1.6279,98100000.0
2008-05-30 14:58:00,1.6278,1.6279,1.6273,1.6274,91200000.0
2008-05-30 14:59:00,1.6274,1.6279,1.6269,1.6271,50500000.0
2008-05-30 15:00:00,1.627,1.6279,1.627,1.6277,26100000.0
2008-05-30 15:01:00,1.6279,1.6279,1.6273,1.6276,57000000.0
2008-05-30 15:02:00,1.6277,1.6283,1.6277,1.6279,32600000.0
2008-05-30 15:03:00,1.628,1.629,1.6279,1.629,53500000.0
2008-05-30 15:04:00,1.6288,1.6289,1.628,1.6284,51900000.0
2008-05-30 15:05:00,1.6283,1.6284,1.628,1.6282,47500000.0
2008-05-30 15:06:00,1.6282,1.6284,1.6275,1.6278,56400000.0
2008-05-30 15:07:00,1.6278,1.6284,1.6273,1.6275,73700000.0
2008-05-30 15:08:00,1.6275,1.6278,1.6274,1.6275,28000000.0
2008-05-30 15:09:00,1.6275,1.6277,1.6272,1.6276,49100000.0
2008-05-30 15:10:00,1.6276,1.6282,1.6276,1.6279,54200000.0
2008-05-30 15:11:00,1.6281,1.6282,1.6278,1.628,41500000.0
2008-05-30 15:12:00,1.628,1.628,1.6271,1.6274,82700000.0
2008-05-30 15:13:00,1.6273,1.6277,1.6272,1.6276,72600000.0
2008-05-30 15:14:00,1.6276,1.6277,1.6271,1.6274,43400000.0
2008-05-30 15:15:00,1.6272,1.6276,1.6272,1.6274,50900000.0
2008-05-30 15:16:00,1.6274,1.6275,1.6272,1.6272,39900000.0
2008-05-30 15:17:00,1.6274,1.6275,1.6269,1.6274,47900000.0
2008-05-30 15:18:00,1.6275,1.6277,1.6273,1.6273,31100000.0
2008-05-30 15:19:00,1.6273,1.6274,1.6271,1.6271,59800000.0
2008-05-30 15:20:00,1.6271,1.6271,1.6266,1.6266,69200000.0
2008-05-30 15:21:00,1.6266,1.627,1.6266,1.627,89900000.0
2008-05-30 15:22:00,1.627,1.6275,1.627,1.6275,132800000.0
2008-05-30 15:23:00,1.6276,1.6276,1.6272,1.6273,62700000.0
2008-05-30 15:24:00,1.6273,1.6274,1.627,1.627,44600000.0
2008-05-30 15:25:00,1.627,1.6274,1.6268,1.6274,57200000.0
2008-05-30 15:26:00,1.6274,1.6275,1.6267,1.6274,60400000.0
2008-05-30 15:27:00,1.6273,1.6278,1.6268,1.6269,148400000.0
2008-05-30 15:28:00,1.627,1.6272,1.6267,1.6269,122700000.0
2008-05-30 15:29:00,1.6269,1.627,1.6267,1.6268,83800000.0
2008-05-30 15:30:00,1.6268,1.6271,1.6268,1.627,36800000.0
2008-05-30 15:31:00,1.627,1.6273,1.6264,1.6264,91300000.0
2008-05-30 15:32:00,1.6267,1.6271,1.6265,1.6271,64300000.0
2008-05-30 15:33:00,1.627,1.6272,1.6268,1.6268,73700000.0
2008-05-30 15:34:00,1.6268,1.6271,1.6267,1.627,35400000.0
2008-05-30 15:35:00,1.627,1.627,1.6269,1.6269,21100000.0
2008-05-30 15:36:00,1.6269,1.627,1.6266,1.6267,28200000.0
2008-05-30 15:37:00,1.6267,1.6269,1.6262,1.6262,27400000.0
2008-05-30 15:38:00,1.6263,1.6264,1.626,1.6262,45800000.0
2008-05-30 15:39:00,1.6262,1.6269,1.626,1.6269,39000000.0
2008-05-30 15:40:00,1.6269,1.6273,1.6269,1.6273,12500000.0
2008-05-30 15:41:00,1.6273,1.6273,1.6271,1.6271,13000000.0
2008-05-30 15:42:00,1.6272,1.6276,1.6268,1.6272,77000000.0
2008-05-30 15:43:00,1.6272,1.6276,1.627,1.6275,44000000.0
2008-05-30 15:44:00,1.6275,1.628,1.6269,1.6271,90300000.0
2008-05-30 15:45:00,1.6271,1.6285,1.6268,1.6285,129900000.0
2008-05-30 15:46:00,1.6285,1.6287,1.6281,1.6281,65600000.0
2008-05-30 15:47:00,1.6281,1.6285,1.6277,1.6283,82300000.0
2008-05-30 15:48:00,1.6283,1.6292,1.6283,1.6292,37800000.0
2008-05-30 15:49:00,1.629,1.6292,1.6288,1.6288,56000000.0
2008-05-30 15:50:00,1.6288,1.6294,1.6286,1.6286,89100000.0
2008-05-30 15:51:00,1.6286,1.6288,1.6283,1.6283,30300000.0
2008-05-30 15:52:00,1.6283,1.6285,1.6282,1.6282,59900000.0
2008-05-30 15:53:00,1.6282,1.6284,1.6279,1.6283,65500000.0
2008-05-30 15:54:00,1.6282,1.6284,1.6278,1.6278,66200000.0
2008-05-30 15:55:00,1.6278,1.6284,1.6276,1.6276,90500000.0
2008-05-30 15:56:00,1.6278,1.6285,1.6276,1.6284,88600000.0
2008-05-30 15:57:00,1.6284,1.6284,1.6279,1.6283,65300000.0
2008-05-30 15:58:00,1.6283,1.6283,1.6276,1.6277,57900000.0
2008-05-30 15:59:00,1.6277,1.6282,1.6275,1.6278,58400000.0
2008-05-30 16:00:00,1.6277,1.6283,1.6276,1.6281,34600000.0
2008-05-30 16:01:00,1.6281,1.6281,1.6278,1.628,60200000.0
2008-05-30 16:02:00,1.628,1.6285,1.6275,1.6279,74800000.0
2008-05-30 16:03:00,1.6279,1.6282,1.6277,1.628,77100000.0
2008-05-30 16:04:00,1.6279,1.6285,1.6278,1.6283,67000000.0
2008-05-30 16:05:00,1.6283,1.6288,1.628,1.6286,77300000.0
2008-05-30 16:06:00,1.6286,1.6289,1.628,1.6283,61200000.0
2008-05-30 16:07:00,1.6283,1.6285,1.6281,1.6285,54200000.0
2008-05-30 16:08:00,1.6286,1.6291,1.6285,1.6285,89700000.0
2008-05-30 16:09:00,1.6286,1.6293,1.6282,1.6282,101700000.0
2008-05-30 16:10:00,1.6282,1.6287,1.628,1.628,75800000.0
2008-05-30 16:11:00,1.6281,1.6289,1.6281,1.6286,59400000.0
2008-05-30 16:12:00,1.6286,1.6293,1.6286,1.6293,84100000.0
2008-05-30 16:13:00,1.6291,1.6291,1.6285,1.6287,86100000.0
2008-05-30 16:14:00,1.6287,1.6292,1.6283,1.6291,91100000.0
2008-05-30 16:15:00,1.6292,1.6294,1.6286,1.6288,139700000.0
2008-05-30 16:16:00,1.6288,1.6288,1.628,1.628,49500000.0
2008-05-30 16:17:00,1.628,1.6283,1.6279,1.6282,54900000.0
2008-05-30 16:18:00,1.628,1.6283,1.6269,1.6272,80100000.0
2008-05-30 16:19:00,1.6273,1.628,1.6271,1.6272,81400000.0
2008-05-30 16:20:00,1.6271,1.6275,1.627,1.6273,73900000.0
2008-05-30 16:21:00,1.6273,1.6274,1.6268,1.6269,46100000.0
2008-05-30 16:22:00,1.6269,1.627,1.6267,1.6267,81500000.0
2008-05-30 16:23:00,1.6267,1.627,1.6266,1.6267,39400000.0
2008-05-30 16:24:00,1.6267,1.627,1.6267,1.6268,40000000.0
2008-05-30 16:25:00,1.6267,1.627,1.6265,1.6268,44600000.0
2008-05-30 16:26:00,1.6268,1.6274,1.6268,1.6272,81900000.0
2008-05-30 16:27:00,1.6272,1.6275,1.6269,1.6272,29700000.0
2008-05-30 16:28:00,1.6272,1.6272,1.6268,1.6272,80700000.0
2008-05-30 16:29:00,1.6272,1.6272,1.627,1.6271,35800000.0
2008-05-30 16:30:00,1.6271,1.6277,1.627,1.6275,73600000.0
2008-05-30 16:31:00,1.6275,1.6279,1.6272,1.6279,72600000.0
2008-05-30 16:32:00,1.6279,1.628,1.6275,1.6277,88500000.0
2008-05-30 16:33:00,1.6277,1.6284,1.6276,1.6282,140900000.0
2008-05-30 16:34:00,1.6282,1.6285,1.6281,1.6285,47600000.0
2008-05-30 16:35:00,1.6285,1.6293,1.6285,1.6291,83700000.0
2008-05-30 16:36:00,1.6291,1.6294,1.6289,1.6289,42600000.0
2008-05-30 16:37:00,1.6289,1.629,1.6287,1.6289,59700000.0
2008-05-30 16:38:00,1.629,1.6291,1.6286,1.629,66300000.0
2008-05-30 16:39:00,1.629,1.6291,1.6284,1.6289,149200000.0
2008-05-30 16:40:00,1.6289,1.629,1.6282,1.6282,62500000.0
2008-05-30 16:41:00,1.6282,1.6284,1.6277,1.6281,64600000.0
2008-05-30 16:42:00,1.6281,1.6285,1.6275,1.6278,92900000.0
2008-05-30 16:43:00,1.6278,1.6281,1.6276,1.6279,113200000.0
2008-05-30 16:44:00,1.6279,1.6284,1.6277,1.6281,73300000.0
2008-05-30 16:45:00,1.6281,1.6288,1.6278,1.6288,65700000.0
2008-05-30 16:46:00,1.6289,1.6289,1.6285,1.6287,79900000.0
2008-05-30 16:47:00,1.6287,1.629,1.6284,1.6289,91000000.0
2008-05-30 16:48:00,1.629,1.6294,1.6287,1.6292,66500000.0
2008-05-30 16:49:00,1.6291,1.6295,1.6288,1.629,82400000.0
2008-05-30 16:50:00,1.629,1.6294,1.629,1.6293,56200000.0
2008-05-30 16:51:00,1.6293,1.6296,1.629,1.6293,49300000.0
2008-05-30 16:52:00,1.6293,1.6294,1.6288,1.629,112600000.0
2008-05-30 16:53:00,1.629,1.6294,1.6288,1.629,113800000.0
2008-05-30 16:54:00,1.629,1.6293,1.6287,1.6291,96500000.0
2008-05-30 16:55:00,1.6291,1.6295,1.629,1.6291,106600000.0
2008-05-30 16:56:00,1.6291,1.6296,1.6285,1.629,97500000.0
2008-05-30 16:57:00,1.629,1.6291,1.6287,1.6289,68200000.0
2008-05-30 16:58:00,1.6289,1.6291,1.6286,1.6289,103900000.0
2008-05-30 16:59:00,1.6289,1.6303,1.6287,1.63,108200000.0
2008-05-30 17:00:00,1.63,1.6301,1.6289,1.6292,133000000.0
2008-05-30 17:01:00,1.6291,1.6295,1.629,1.6291,82700000.0
2008-05-30 17:02:00,1.6293,1.6295,1.6291,1.6292,58400000.0
2008-05-30 17:03:00,1.6292,1.6297,1.6292,1.6293,38300000.0
2008-05-30 17:04:00,1.6294,1.6298,1.6291,1.6292,63100000.0
2008-05-30 17:05:00,1.6293,1.6296,1.629,1.6295,57300000.0
2008-05-30 17:06:00,1.6295,1.6297,1.6293,1.6297,49200000.0
2008-05-30 17:07:00,1.6297,1.6299,1.6294,1.6298,145200000.0
2008-05-30 17:08:00,1.6296,1.6304,1.6296,1.6304,123400000.0
2008-05-30 17:09:00,1.6304,1.631,1.6303,1.6306,71600000.0
2008-05-30 17:10:00,1.6306,1.6307,1.63,1.6305,76400000.0
2008-05-30 17:11:00,1.6303,1.631,1.6303,1.6309,82500000.0
2008-05-30 17:12:00,1.6308,1.631,1.6304,1.6309,114500000.0
2008-05-30 17:13:00,1.6309,1.6312,1.6305,1.6306,94500000.0
2008-05-30 17:14:00,1.6306,1.6306,1.6303,1.6305,87900000.0
2008-05-30 17:15:00,1.6305,1.6306,1.6301,1.6302,69300000.0
2008-05-30 17:16:00,1.6303,1.6303,1.6299,1.63,57700000.0
2008-05-30 17:17:00,1.63,1.6301,1.6296,1.6296,120200000.0
2008-05-30 17:18:00,1.6297,1.6297,1.629,1.629,67400000.0
2008-05-30 17:19:00,1.629,1.6291,1.629,1.629,107600000.0
2008-05-30 17:20:00,1.629,1.6296,1.6288,1.6289,112400000.0
2008-05-30 17:21:00,1.6289,1.6291,1.6286,1.6289,112300000.0
2008-05-30 17:22:00,1.6289,1.6295,1.6289,1.6295,50900000.0
2008-05-30 17:23:00,1.6293,1.6294,1.629,1.6294,50300000.0
2008-05-30 17:24:00,1.6293,1.6293,1.6283,1.6286,57900000.0
2008-05-30 17:25:00,1.6286,1.6289,1.6285,1.6288,68200000.0
2008-05-30 17:26:00,1.6288,1.6289,1.6284,1.6287,49500000.0
2008-05-30 17:27:00,1.6285,1.6292,1.6285,1.629,62100000.0
2008-05-30 17:28:00,1.629,1.6292,1.6287,1.6287,55700000.0
2008-05-30 17:29:00,1.6289,1.6294,1.6287,1.6294,77300000.0
2008-05-30 17:30:00,1.6294,1.6296,1.6293,1.6295,47100000.0
2008-05-30 17:31:00,1.6294,1.6296,1.6291,1.6295,46400000.0
2008-05-30 17:32:00,1.6295,1.6295,1.6288,1.6289,90600000.0
2008-05-30 17:33:00,1.6289,1.629,1.6288,1.6289,55800000.0
2008-05-30 17:34:00,1.6289,1.6289,1.6285,1.6285,48900000.0
2008-05-30 17:35:00,1.6286,1.629,1.6285,1.6285,60000000.0
2008-05-30 17:36:00,1.6287,1.629,1.6285,1.6287,74100000.0
2008-05-30 17:37:00,1.6288,1.6293,1.6288,1.629,59500000.0
2008-05-30 17:38:00,1.629,1.6294,1.6288,1.6291,77200000.0
2008-05-30 17:39:00,1.6291,1.6291,1.6286,1.6288,61500000.0
2008-05-30 17:40:00,1.6287,1.6289,1.6283,1.6286,53100000.0
2008-05-30 17:41:00,1.6285,1.6288,1.628,1.6281,70100000.0
2008-05-30 17:42:00,1.6281,1.6283,1.6278,1.6279,117100000.0
2008-05-30 17:43:00,1.6279,1.6285,1.6278,1.6284,62900000.0
2008-05-30 17:44:00,1.6284,1.6291,1.6283,1.6291,43300000.0
2008-05-30 17:45:00,1.6292,1.6294,1.6289,1.629,63700000.0
2008-05-30 17:46:00,1.6291,1.6294,1.629,1.6292,45400000.0
2008-05-30 17:47:00,1.6292,1.6299,1.6292,1.6295,66800000.0
2008-05-30 17:48:00,1.6294,1.6299,1.6294,1.6295,57800000.0
2008-05-30 17:49:00,1.6295,1.6297,1.6292,1.6295,112000000.0
2008-05-30 17:50:00,1.6295,1.6298,1.6286,1.6286,103600000.0
2008-05-30 17:51:00,1.6286,1.6292,1.6285,1.6288,72000000.0
2008-05-30 17:52:00,1.6288,1.6291,1.6287,1.6289,65000000.0
2008-05-30 17:53:00,1.6289,1.6291,1.6287,1.629,50700000.0
2008-05-30 17:54:00,1.629,1.6296,1.6287,1.6292,78400000.0
2008-05-30 17:55:00,1.6293,1.6295,1.6291,1.6293,38600000.0
2008-05-30 17:56:00,1.6293,1.6293,1.6287,1.6288,23500000.0
2008-05-30 17:57:00,1.6288,1.6294,1.6287,1.6287,66200000.0
2008-05-30 17:58:00,1.6286,1.6288,1.6282,1.6284,44500000.0
2008-05-30 17:59:00,1.6284,1.6292,1.6282,1.629,70100000.0
2008-05-30 18:00:00,1.629,1.6291,1.6287,1.6288,69500000.0
2008-05-30 18:01:00,1.6287,1.6293,1.6287,1.6293,23200000.0
2008-05-30 18:02:00,1.6293,1.6294,1.629,1.6292,52000000.0
2008-05-30 18:03:00,1.6292,1.6298,1.6292,1.6297,51600000.0
2008-05-30 18:04:00,1.6296,1.6297,1.6294,1.6295,35600000.0
2008-05-30 18:05:00,1.6296,1.6298,1.6295,1.6295,36200000.0
2008-05-30 18:06:00,1.6295,1.6301,1.6293,1.6299,49900000.0
2008-05-30 18:07:00,1.6299,1.6299,1.6296,1.6297,76500000.0
2008-05-30 18:08:00,1.6297,1.6297,1.6297,1.6297,23500000.0
2008-05-30 18:09:00,1.6296,1.6298,1.6296,1.6296,35700000.0
2008-05-30 18:10:00,1.6296,1.6296,1.6295,1.6295,28900000.0
2008-05-30 18:11:00,1.6296,1.6296,1.6295,1.6295,10600000.0
2008-05-30 18:12:00,1.6296,1.63,1.6296,1.6298,23600000.0
2008-05-30 18:13:00,1.6298,1.6299,1.6297,1.6299,12000000.0
2008-05-30 18:14:00,1.6298,1.6299,1.6291,1.6293,40100000.0
2008-05-30 18:15:00,1.6293,1.6297,1.6293,1.6293,39500000.0
2008-05-30 18:16:00,1.6294,1.6295,1.6292,1.6292,27200000.0
2008-05-30 18:17:00,1.6292,1.6293,1.6292,1.6292,5800000.0
2008-05-30 18:18:00,1.6292,1.6293,1.629,1.629,16400000.0
2008-05-30 18:19:00,1.629,1.6291,1.6288,1.6289,23300000.0
2008-05-30 18:20:00,1.6289,1.6289,1.6287,1.6288,27400000.0
2008-05-30 18:21:00,1.6289,1.6289,1.6282,1.6282,54500000.0
2008-05-30 18:22:00,1.6282,1.6282,1.6275,1.6275,55800000.0
2008-05-30 18:23:00,1.6276,1.6278,1.6274,1.6275,53200000.0
2008-05-30 18:24:00,1.6275,1.628,1.6275,1.628,15000000.0
2008-05-30 18:25:00,1.628,1.6282,1.628,1.6282,13200000.0
2008-05-30 18:26:00,1.6282,1.6286,1.6282,1.6282,27500000.0
2008-05-30 18:27:00,1.6282,1.6282,1.628,1.6281,19500000.0
2008-05-30 18:28:00,1.6281,1.6281,1.6278,1.6279,64900000.0
2008-05-30 18:29:00,1.6279,1.6279,1.6277,1.6277,43900000.0
2008-05-30 18:30:00,1.6277,1.6277,1.6271,1.6271,37100000.0
2008-05-30 18:31:00,1.6272,1.6273,1.6271,1.6273,23400000.0
2008-05-30 18:32:00,1.6273,1.6273,1.6272,1.6272,18100000.0
2008-05-30 18:33:00,1.6272,1.6273,1.6271,1.6273,17200000.0
2008-05-30 18:34:00,1.6272,1.6273,1.6272,1.6272,18600000.0
2008-05-30 18:35:00,1.6272,1.6273,1.6271,1.6273,24400000.0
2008-05-30 18:36:00,1.6273,1.6273,1.6267,1.6267,16300000.0
2008-05-30 18:37:00,1.6267,1.6273,1.6267,1.6273,31600000.0
2008-05-30 18:38:00,1.6273,1.6273,1.627,1.6272,37100000.0
2008-05-30 18:39:00,1.6272,1.6272,1.627,1.6271,27600000.0
2008-05-30 18:40:00,1.6272,1.6273,1.6271,1.6271,15900000.0
2008-05-30 18:41:00,1.6271,1.6272,1.627,1.6271,38200000.0
2008-05-30 18:42:00,1.6271,1.6273,1.627,1.6273,25900000.0
2008-05-30 18:43:00,1.6274,1.6274,1.6272,1.6272,11700000.0
2008-05-30 18:44:00,1.6272,1.6273,1.6272,1.6272,17600000.0
2008-05-30 18:45:00,1.6273,1.6273,1.627,1.627,15600000.0
2008-05-30 18:46:00,1.627,1.627,1.6265,1.6266,29800000.0
2008-05-30 18:47:00,1.6266,1.6266,1.6266,1.6266,3500000.0
2008-05-30 18:48:00,1.6266,1.6266,1.6265,1.6265,12900000.0
2008-05-30 18:49:00,1.6265,1.6267,1.6265,1.6266,16800000.0
2008-05-30 18:50:00,1.6266,1.6268,1.6265,1.6268,48100000.0
2008-05-30 18:51:00,1.6267,1.6269,1.6266,1.6269,58100000.0
2008-05-30 18:52:00,1.6267,1.6271,1.6267,1.6271,35900000.0
2008-05-30 18:53:00,1.627,1.627,1.6266,1.6266,55500000.0
2008-05-30 18:54:00,1.6266,1.6267,1.6265,1.6267,28000000.0
2008-05-30 18:55:00,1.6267,1.6269,1.6267,1.6268,37200000.0
2008-05-30 18:56:00,1.6268,1.627,1.6267,1.627,22200000.0
2008-05-30 18:57:00,1.627,1.6272,1.627,1.627,12300000.0
2008-05-30 18:58:00,1.627,1.627,1.6268,1.6268,19600000.0
2008-05-30 18:59:00,1.6267,1.6267,1.6261,1.6262,23500000.0
2008-05-30 19:00:00,1.6262,1.6266,1.6262,1.6266,16800000.0
2008-05-30 19:01:00,1.6266,1.6266,1.6262,1.6263,38500000.0
2008-05-30 19:02:00,1.6263,1.6265,1.626,1.6265,31600000.0
2008-05-30 19:03:00,1.6266,1.6266,1.6263,1.6265,27100000.0
2008-05-30 19:04:00,1.6265,1.6266,1.6264,1.6265,6900000.0
2008-05-30 19:05:00,1.6266,1.6266,1.6263,1.6266,21700000.0
2008-05-30 19:06:00,1.6266,1.627,1.6266,1.627,17800000.0
2008-05-30 19:07:00,1.627,1.627,1.6268,1.627,20200000.0
2008-05-30 19:08:00,1.627,1.6273,1.6269,1.6271,14300000.0
2008-05-30 19:09:00,1.6271,1.6273,1.6271,1.6273,18500000.0
2008-05-30 19:10:00,1.6273,1.6275,1.6273,1.6275,20000000.0
2008-05-30 19:11:00,1.6276,1.6278,1.6276,1.6276,23300000.0
2008-05-30 19:12:00,1.6276,1.6276,1.6272,1.6273,15800000.0
2008-05-30 19:13:00,1.6273,1.6274,1.6271,1.6273,26100000.0
2008-05-30 19:14:00,1.6273,1.6273,1.6271,1.6272,11100000.0
2008-05-30 19:15:00,1.6274,1.6275,1.6272,1.6275,29500000.0
2008-05-30 19:16:00,1.6274,1.6274,1.6273,1.6273,11700000.0
2008-05-30 19:17:00,1.6273,1.6273,1.627,1.627,11900000.0
2008-05-30 19:18:00,1.627,1.6272,1.627,1.6272,28700000.0
2008-05-30 19:19:00,1.6273,1.6274,1.6272,1.6274,20200000.0
2008-05-30 19:20:00,1.6274,1.6275,1.6274,1.6275,31600000.0
2008-05-30 19:21:00,1.6275,1.6275,1.6273,1.6274,14400000.0
2008-05-30 19:22:00,1.6274,1.6274,1.6274,1.6274,6900000.0
2008-05-30 19:23:00,1.6274,1.6275,1.6272,1.6275,12600000.0
2008-05-30 19:24:00,1.6275,1.6275,1.6269,1.627,25800000.0
2008-05-30 19:25:00,1.627,1.6273,1.627,1.6273,14500000.0
2008-05-30 19:26:00,1.6273,1.6273,1.627,1.627,18300000.0
2008-05-30 19:27:00,1.6271,1.6274,1.627,1.6274,15600000.0
2008-05-30 19:28:00,1.6274,1.6278,1.6274,1.6276,15900000.0
2008-05-30 19:29:00,1.6276,1.6276,1.6273,1.6274,5200000.0
2008-05-30 19:30:00,1.6274,1.6277,1.6274,1.6275,23100000.0
2008-05-30 19:31:00,1.6276,1.6277,1.6275,1.6275,27100000.0
2008-05-30 19:32:00,1.6276,1.6278,1.6276,1.6278,8700000.0
2008-05-30 19:33:00,1.6277,1.6278,1.6276,1.6277,28600000.0
2008-05-30 19:34:00,1.6278,1.6278,1.6276,1.6277,13100000.0
2008-05-30 19:35:00,1.6277,1.6278,1.6276,1.6276,10100000.0
2008-05-30 19:36:00,1.6276,1.6278,1.6276,1.6278,18700000.0
2008-05-30 19:37:00,1.6279,1.6281,1.6278,1.6278,14600000.0
2008-05-30 19:38:00,1.6278,1.6278,1.6274,1.6277,48400000.0
2008-05-30 19:39:00,1.6277,1.6279,1.6275,1.6279,16600000.0
2008-05-30 19:40:00,1.6279,1.6279,1.6277,1.6278,36400000.0
2008-05-30 19:41:00,1.6279,1.6279,1.6279,1.6279,3700000.0
2008-05-30 19:42:00,1.6279,1.6279,1.6279,1.6279,8200000.0
2008-05-30 19:43:00,1.6279,1.6286,1.6279,1.6284,48500000.0
2008-05-30 19:44:00,1.6284,1.6287,1.6284,1.6286,10400000.0
2008-05-30 19:45:00,1.6284,1.6285,1.6281,1.6282,58800000.0
2008-05-30 19:46:00,1.6282,1.6285,1.6281,1.6284,45100000.0
2008-05-30 19:47:00,1.6283,1.6284,1.6279,1.6279,41500000.0
2008-05-30 19:48:00,1.628,1.628,1.6278,1.6278,37900000.0
2008-05-30 19:49:00,1.6279,1.6281,1.6279,1.6281,34200000.0
2008-05-30 19:50:00,1.6281,1.6282,1.628,1.6282,24700000.0
2008-05-30 19:51:00,1.6282,1.6282,1.628,1.628,29800000.0
2008-05-30 19:52:00,1.628,1.6282,1.628,1.6282,18700000.0
2008-05-30 19:53:00,1.6282,1.6282,1.6279,1.6279,31200000.0
2008-05-30 19:54:00,1.6279,1.6281,1.6279,1.628,20900000.0
2008-05-30 19:55:00,1.628,1.628,1.6279,1.628,7100000.0
2008-05-30 19:56:00,1.628,1.6281,1.628,1.6281,9600000.0
2008-05-30 19:57:00,1.628,1.6283,1.628,1.6281,18400000.0
2008-05-30 19:58:00,1.6281,1.6281,1.628,1.6281,15100000.0
2008-05-30 19:59:00,1.6281,1.6281,1.6279,1.6279,22000000.0
2008-05-30 20:00:00,1.628,1.628,1.6276,1.6277,50600000.0
2008-05-30 20:01:00,1.6278,1.6278,1.6276,1.6277,28000000.0
2008-05-30 20:02:00,1.6277,1.6277,1.6276,1.6277,15300000.0
2008-05-30 20:03:00,1.6279,1.6279,1.6277,1.6277,47800000.0
2008-05-30 20:04:00,1.6278,1.6279,1.6274,1.6274,10900000.0
2008-05-30 20:05:00,1.6274,1.6274,1.6272,1.6272,13900000.0
2008-05-30 20:06:00,1.6273,1.6275,1.6272,1.6275,41200000.0
2008-05-30 20:07:00,1.6275,1.6278,1.6275,1.6275,38400000.0
2008-05-30 20:08:00,1.6275,1.6277,1.6272,1.6272,15900000.0
2008-05-30 20:09:00,1.6273,1.6273,1.6271,1.6272,18000000.0
2008-05-30 20:10:00,1.6272,1.6274,1.6272,1.6272,10100000.0
2008-05-30 20:11:00,1.6272,1.6272,1.627,1.6271,13400000.0
2008-05-30 20:12:00,1.6271,1.6273,1.6271,1.6271,8700000.0
2008-05-30 20:13:00,1.6271,1.6274,1.627,1.6274,27400000.0
2008-05-30 20:14:00,1.6273,1.6274,1.6272,1.6274,24300000.0
2008-05-30 20:15:00,1.6274,1.6275,1.6273,1.6274,13800000.0
2008-05-30 20:16:00,1.6274,1.6276,1.6274,1.6275,5800000.0
2008-05-30 20:17:00,1.6275,1.6279,1.6275,1.6279,18200000.0
2008-05-30 20:18:00,1.6279,1.6279,1.6276,1.6276,17500000.0
2008-05-30 20:19:00,1.6276,1.6278,1.6275,1.6278,20300000.0
2008-05-30 20:20:00,1.6278,1.6279,1.6275,1.6279,19800000.0
2008-05-30 20:21:00,1.6279,1.628,1.6278,1.6278,44400000.0
2008-05-30 20:22:00,1.6278,1.6278,1.6278,1.6278,20800000.0
2008-05-30 20:23:00,1.6277,1.6277,1.6276,1.6277,9900000.0
2008-05-30 20:24:00,1.6277,1.6279,1.6277,1.6279,20800000.0
2008-05-30 20:25:00,1.6278,1.6279,1.6276,1.6277,9100000.0
2008-05-30 20:26:00,1.6278,1.6279,1.6277,1.6279,2500000.0
2008-05-30 20:27:00,1.6277,1.6278,1.6275,1.6278,13300000.0
2008-05-30 20:28:00,1.6277,1.6277,1.6277,1.6277,500000.0
2008-05-30 20:29:00,1.6277,1.6278,1.6276,1.6278,3000000.0
2008-05-30 20:30:00,1.6278,1.6281,1.6277,1.6277,5900000.0
2008-05-30 20:31:00,1.6277,1.6278,1.6277,1.6278,2000000.0
2008-05-30 20:32:00,1.6278,1.6279,1.6277,1.6279,4000000.0
2008-05-30 20:33:00,1.628,1.6281,1.6279,1.6279,2500000.0
2008-05-30 20:34:00,1.6279,1.6279,1.6278,1.6278,12800000.0
2008-05-30 20:35:00,1.6278,1.6278,1.6277,1.6277,4900000.0
2008-05-30 20:36:00,1.6277,1.6278,1.6276,1.6278,21600000.0
2008-05-30 20:37:00,1.6277,1.6278,1.6277,1.6278,4300000.0
2008-05-30 20:38:00,1.6278,1.6279,1.6277,1.6278,15300000.0
2008-05-30 20:39:00,1.6278,1.6278,1.6277,1.6277,6400000.0
2008-05-30 20:40:00,1.6275,1.6279,1.6275,1.6279,7000000.0
2008-05-30 20:41:00,1.6279,1.6279,1.6276,1.6276,8000000.0
2008-05-30 20:42:00,1.6277,1.6277,1.6269,1.627,21500000.0
2008-05-30 20:43:00,1.627,1.6271,1.6267,1.6269,22200000.0
2008-05-30 20:44:00,1.6268,1.627,1.6267,1.6268,22400000.0
2008-05-30 20:45:00,1.6268,1.6271,1.6264,1.6268,69200000.0
2008-05-30 20:46:00,1.6269,1.6271,1.6269,1.6271,12900000.0
2008-05-30 20:47:00,1.6271,1.6271,1.6263,1.6265,31600000.0
2008-05-30 20:48:00,1.6265,1.6271,1.6263,1.6268,46300000.0
2008-05-30 20:49:00,1.6268,1.6271,1.6268,1.6269,28900000.0
2008-05-30 20:50:00,1.6269,1.627,1.6269,1.627,10100000.0
2008-05-30 20:51:00,1.6266,1.6266,1.6265,1.6266,17300000.0
2008-05-30 20:52:00,1.6267,1.6269,1.6265,1.6267,15800000.0
2008-05-30 20:53:00,1.6267,1.6267,1.6265,1.6265,21900000.0
2008-05-30 20:54:00,1.6265,1.6267,1.6264,1.6265,59900000.0
2008-05-30 20:55:00,1.6266,1.6266,1.6264,1.6264,15300000.0
2008-05-30 20:56:00,1.6264,1.6266,1.6263,1.6264,40700000.0
2008-05-30 20:57:00,1.6264,1.6264,1.6255,1.6259,47400000.0
2008-05-30 20:58:00,1.626,1.6261,1.6257,1.6257,37700000.0
2008-05-30 20:59:00,1.6257,1.6263,1.6257,1.6263,30400000.0
2008-05-30 21:00:00,1.6263,1.6266,1.6263,1.6264,9100000.0
2008-05-30 21:01:00,1.6264,1.6269,1.6264,1.6265,46500000.0
2008-05-30 21:02:00,1.6266,1.6268,1.6263,1.6265,31100000.0
2008-05-30 21:03:00,1.6265,1.627,1.6265,1.627,63000000.0
2008-05-30 21:04:00,1.6273,1.6273,1.6268,1.627,11100000.0
2008-05-30 21:05:00,1.6268,1.6268,1.626,1.6262,62900000.0
2008-05-30 21:06:00,1.6262,1.6265,1.6262,1.6265,31600000.0
2008-05-30 21:07:00,1.6265,1.6267,1.6265,1.6265,7700000.0
2008-05-30 21:08:00,1.6265,1.6268,1.6265,1.6268,17600000.0
2008-05-30 21:09:00,1.6268,1.6273,1.6268,1.6271,37400000.0
2008-05-30 21:10:00,1.6273,1.6274,1.6271,1.6272,5400000.0
2008-05-30 21:11:00,1.6272,1.6274,1.6272,1.6273,9500000.0
2008-05-30 21:12:00,1.6273,1.6273,1.627,1.6271,11000000.0
2008-05-30 21:13:00,1.6272,1.6272,1.627,1.6271,25400000.0
2008-05-30 21:14:00,1.6271,1.6272,1.627,1.627,43000000.0
2008-05-30 21:15:00,1.627,1.627,1.627,1.627,25200000.0
2008-05-30 21:16:00,1.627,1.627,1.627,1.627,29000000.0
2008-05-30 21:17:00,1.627,1.627,1.627,1.627,42900000.0
2008-05-30 21:18:00,1.627,1.627,1.6269,1.627,32000000.0
2008-05-30 21:19:00,1.627,1.627,1.627,1.627,33600000.0
2008-05-30 21:20:00,1.627,1.6271,1.627,1.627,21300000.0
2008-05-30 21:21:00,1.627,1.6271,1.6266,1.6266,43400000.0
2008-05-30 21:22:00,1.6266,1.6269,1.6266,1.6266,16100000.0
2008-05-30 21:23:00,1.6266,1.6267,1.6262,1.6263,61600000.0
2008-05-30 21:24:00,1.6263,1.6264,1.6262,1.6264,12800000.0
2008-05-30 21:25:00,1.6268,1.6268,1.6265,1.6267,13700000.0
2008-05-30 21:26:00,1.6267,1.6269,1.6267,1.6268,19700000.0
2008-05-30 21:27:00,1.6268,1.6273,1.6267,1.6267,29600000.0
2008-05-30 21:28:00,1.6267,1.6268,1.6267,1.6267,7900000.0
2008-05-30 21:29:00,1.6266,1.6267,1.6265,1.6267,28100000.0
2008-05-30 21:30:00,1.6267,1.6268,1.6266,1.6267,28000000.0
2008-05-30 21:31:00,1.6266,1.6269,1.6266,1.6267,11800000.0
2008-05-30 21:32:00,1.6267,1.6267,1.6267,1.6267,5300000.0
2008-05-30 21:33:00,1.6266,1.6267,1.6266,1.6267,6500000.0
2008-05-30 21:34:00,1.6266,1.6267,1.6266,1.6266,10100000.0
2008-05-30 21:35:00,1.6266,1.6267,1.6266,1.6267,6800000.0
2008-05-30 21:36:00,1.6267,1.6267,1.6267,1.6267,2500000.0
2008-05-30 21:37:00,1.6266,1.6273,1.6266,1.6271,34500000.0
2008-05-30 21:38:00,1.627,1.6272,1.627,1.6272,16100000.0
2008-05-30 21:39:00,1.6272,1.6273,1.6271,1.6273,8500000.0
2008-05-30 21:40:00,1.6275,1.6279,1.6275,1.6275,29500000.0
2008-05-30 21:41:00,1.6275,1.6276,1.6274,1.6276,40200000.0
2008-05-30 21:42:00,1.6275,1.6276,1.6275,1.6275,7000000.0
2008-05-30 21:43:00,1.6275,1.6275,1.6273,1.6275,9500000.0
2008-05-30 21:44:00,1.6275,1.6275,1.6275,1.6275,3700000.0
2008-05-30 21:45:00,1.6274,1.6275,1.6274,1.6275,2300000.0
2008-05-30 21:46:00,1.6274,1.6275,1.6273,1.6274,10300000.0
2008-05-30 21:47:00,1.6274,1.6274,1.6273,1.6273,3900000.0
2008-05-30 21:48:00,1.6275,1.6278,1.6275,1.6278,2000000.0
2008-05-30 21:49:00,1.6277,1.6277,1.6274,1.6275,7800000.0
2008-05-30 21:50:00,1.6274,1.6276,1.6273,1.6274,18500000.0
2008-05-30 21:51:00,1.6274,1.6274,1.6274,1.6274,5000000.0
2008-05-30 21:52:00,1.6274,1.6276,1.6274,1.6275,6200000.0
2008-05-30 21:53:00,1.6275,1.6276,1.6273,1.6275,9700000.0
2008-05-30 21:54:00,1.6277,1.6279,1.6274,1.6274,29000000.0
2008-05-30 21:55:00,1.6274,1.6274,1.6274,1.6274,800000.0
2008-05-30 21:56:00,1.6274,1.6274,1.6274,1.6274,7300000.0
2008-05-30 21:57:00,1.6274,1.6277,1.6273,1.6273,9500000.0
2008-05-30 21:58:00,1.6273,1.6273,1.6272,1.6272,11600000.0
2008-05-30 21:59:00,1.6271,1.6274,1.627,1.6274,32700000.0
2008-05-30 22:00:00,1.6276,1.6276,1.627,1.627,23600000.0
2008-05-30 22:01:00,1.627,1.6271,1.627,1.6271,7100000.0
2008-05-30 22:02:00,1.6271,1.6271,1.627,1.627,12200000.0
2008-05-30 22:03:00,1.627,1.6271,1.6266,1.6267,37700000.0
2008-05-30 22:04:00,1.6268,1.6268,1.6266,1.6268,34000000.0
2008-05-30 22:05:00,1.6268,1.6269,1.6266,1.6266,46600000.0
2008-05-30 22:06:00,1.6266,1.6267,1.6265,1.6267,14500000.0
2008-05-30 22:07:00,1.6267,1.6268,1.6264,1.6267,40800000.0
2008-05-30 22:08:00,1.6267,1.6267,1.6266,1.6267,23100000.0
2008-05-30 22:09:00,1.6268,1.6268,1.6266,1.6266,24000000.0
2008-05-30 22:10:00,1.6267,1.6268,1.6265,1.6267,24100000.0
2008-05-30 22:11:00,1.6266,1.6268,1.6264,1.6268,24400000.0
2008-05-30 22:12:00,1.6268,1.627,1.62665,1.6269,12000000.0
2008-05-30 22:13:00,1.6269,1.6269,1.6268,1.6269,4000000.0
2008-05-30 22:14:00,1.6269,1.627,1.6269,1.627,5600000.0
2008-05-30 22:15:00,1.627,1.627,1.62685,1.6269,10600000.0
2008-05-30 22:16:00,1.6269,1.627,1.6265,1.6269,39700000.0
2008-05-30 22:17:00,1.6269,1.627,1.62675,1.6269,33300000.0
2008-05-30 22:18:00,1.627,1.6271,1.6266,1.627,32700000.0
2008-05-30 22:19:00,1.627,1.6272,1.6268,1.6268,22100000.0
2008-05-30 22:20:00,1.627,1.6272,1.6267,1.6269,36500000.0
2008-05-30 22:21:00,1.6269,1.6271,1.6269,1.6271,31100000.0
2008-05-30 22:22:00,1.627,1.6271,1.6269,1.6271,34200000.0
2008-05-30 22:23:00,1.6271,1.6275,1.6271,1.6275,27200000.0
2008-05-30 22:24:00,1.6273,1.6278,1.6273,1.6278,25300000.0
2008-05-30 22:25:00,1.6277,1.6278,1.6276,1.6277,20300000.0
2008-05-30 22:26:00,1.6277,1.6278,1.6277,1.6278,19600000.0
2008-05-30 22:27:00,1.6278,1.6282,1.6278,1.6282,28600000.0
2008-05-30 22:28:00,1.6282,1.6282,1.6279,1.6282,38700000.0
2008-05-30 22:29:00,1.6282,1.6282,1.6276,1.6277,28900000.0
2008-05-30 22:30:00,1.6277,1.6279,1.6276,1.6278,54800000.0
2008-05-30 22:31:00,1.6278,1.6278,1.6277,1.6277,8200000.0
2008-05-30 22:32:00,1.6277,1.6278,1.6276,1.6277,26200000.0
2008-05-30 22:33:00,1.628,1.6282,1.6279,1.6282,25000000.0
2008-05-30 22:34:00,1.6281,1.6283,1.6277,1.6277,22900000.0
2008-05-30 22:35:00,1.6278,1.6284,1.6278,1.628,67500000.0
2008-05-30 22:36:00,1.6282,1.6282,1.6279,1.628,45900000.0
2008-05-30 22:37:00,1.628,1.628,1.628,1.628,13800000.0
2008-05-30 22:38:00,1.628,1.6282,1.6279,1.6282,20100000.0
2008-05-30 22:39:00,1.62805,1.6282,1.628,1.628,13200000.0
2008-05-30 22:40:00,1.628,1.6281,1.62775,1.6281,10400000.0
2008-05-30 22:41:00,1.62795,1.6283,1.6278,1.6278,39000000.0
2008-05-30 22:42:00,1.6277,1.6278,1.6269,1.6271,28400000.0
2008-05-30 22:43:00,1.6271,1.6272,1.627,1.6271,16500000.0
2008-05-30 22:44:00,1.627,1.6273,1.627,1.6272,13300000.0
2008-05-30 22:45:00,1.6272,1.6272,1.6266,1.6266,14100000.0
2008-05-30 22:46:00,1.6266,1.6271,1.6264,1.6269,20200000.0
2008-05-30 22:47:00,1.6269,1.6269,1.6263,1.6266,27500000.0
2008-05-30 22:48:00,1.6266,1.6267,1.6262,1.6266,30800000.0
2008-05-30 22:49:00,1.6266,1.6268,1.6264,1.6268,12500000.0
2008-05-30 22:50:00,1.6269,1.6269,1.6264,1.6266,20800000.0
2008-05-30 22:51:00,1.6266,1.6266,1.6262,1.6265,13700000.0
2008-05-30 22:52:00,1.6265,1.6267,1.6264,1.6267,6900000.0
2008-05-30 22:53:00,1.6267,1.6268,1.6264,1.6267,9400000.0
2008-05-30 22:54:00,1.6268,1.6268,1.6266,1.6268,8500000.0
2008-05-30 22:55:00,1.6268,1.6269,1.6266,1.6268,10900000.0
2008-05-30 22:56:00,1.6268,1.6268,1.6265,1.6268,14000000.0
2008-05-30 22:57:00,1.6268,1.6268,1.6265,1.6268,10000000.0
2008-05-30 22:58:00,1.6267,1.6273,1.6266,1.6272,19200000.0
2008-05-30 22:59:00,1.6272,1.6272,1.6264,1.6266,41800000.0
2008-06-01 23:05:00,1.6302,1.6303,1.6302,1.6303,3500000.0
2008-06-01 23:06:00,1.6302,1.6303,1.6301,1.6301,10300000.0
2008-06-01 23:07:00,1.6302,1.6302,1.6301,1.6301,2800000.0
2008-06-01 23:08:00,1.63,1.63,1.6299,1.63,4200000.0
2008-06-01 23:09:00,1.6299,1.63,1.6298,1.6298,6900000.0
2008-06-01 23:10:00,1.6299,1.63,1.6299,1.63,3100000.0
2008-06-01 23:11:00,1.63,1.6302,1.63,1.6301,2200000.0
2008-06-01 23:12:00,1.6302,1.6302,1.6302,1.6302,1500000.0
2008-06-01 23:14:00,1.6302,1.6302,1.6302,1.6302,1000000.0
2008-06-01 23:15:00,1.63,1.6301,1.63,1.63,5400000.0
2008-06-01 23:16:00,1.63,1.63,1.6299,1.6299,3200000.0
2008-06-01 23:17:00,1.6301,1.6302,1.6296,1.6299,7500000.0
2008-06-01 23:18:00,1.6299,1.6304,1.6299,1.6301,14900000.0
2008-06-01 23:19:00,1.63,1.63,1.6299,1.6299,5200000.0
2008-06-01 23:20:00,1.6299,1.6299,1.6298,1.6298,5100000.0
2008-06-01 23:21:00,1.6298,1.63,1.6292,1.6295,24300000.0
2008-06-01 23:22:00,1.6295,1.6295,1.6294,1.6295,14500000.0
2008-06-01 23:23:00,1.6295,1.6295,1.6293,1.6293,7600000.0
2008-06-01 23:24:00,1.6294,1.6295,1.6294,1.6294,19200000.0
2008-06-01 23:25:00,1.6295,1.6297,1.6295,1.6297,7200000.0
2008-06-01 23:26:00,1.6296,1.6297,1.6295,1.6295,6100000.0
2008-06-01 23:27:00,1.6295,1.6295,1.6293,1.6293,1500000.0
2008-06-01 23:28:00,1.6294,1.6295,1.6293,1.6295,12000000.0
2008-06-01 23:30:00,1.6295,1.6295,1.6294,1.6294,1000000.0
2008-06-01 23:31:00,1.6294,1.6294,1.6292,1.6293,2500000.0
2008-06-01 23:32:00,1.6293,1.6295,1.6292,1.6295,5800000.0
2008-06-01 23:33:00,1.6294,1.6294,1.6293,1.6293,2000000.0
2008-06-01 23:34:00,1.6292,1.6292,1.6291,1.6291,3400000.0
2008-06-01 23:37:00,1.6291,1.6295,1.6291,1.6295,4000000.0
2008-06-01 23:38:00,1.6294,1.6294,1.6288,1.6288,7100000.0
2008-06-01 23:39:00,1.6288,1.6291,1.6288,1.6291,15100000.0
2008-06-01 23:40:00,1.6291,1.6291,1.6286,1.6286,11200000.0
2008-06-01 23:41:00,1.6286,1.6286,1.6284,1.6286,9900000.0
2008-06-01 23:42:00,1.629,1.629,1.6286,1.6286,19400000.0
2008-06-01 23:43:00,1.6286,1.6288,1.6286,1.6288,20500000.0
2008-06-01 23:45:00,1.6289,1.6289,1.6289,1.6289,3300000.0
2008-06-01 23:46:00,1.6288,1.6288,1.6287,1.6287,3000000.0
2008-06-01 23:47:00,1.6288,1.6291,1.6288,1.6291,19100000.0
2008-06-01 23:48:00,1.6291,1.6293,1.6291,1.6293,3800000.0
2008-06-01 23:49:00,1.6292,1.6297,1.6292,1.6292,17800000.0
2008-06-01 23:50:00,1.6292,1.6292,1.6292,1.6292,500000.0
2008-06-01 23:51:00,1.6292,1.6294,1.6292,1.6294,2800000.0
2008-06-01 23:52:00,1.6293,1.6293,1.629,1.6291,26900000.0
2008-06-01 23:53:00,1.6292,1.6293,1.629,1.6293,19100000.0
2008-06-01 23:54:00,1.6293,1.6294,1.6293,1.6294,9600000.0
2008-06-01 23:55:00,1.6294,1.6294,1.6291,1.6291,11100000.0
2008-06-01 23:56:00,1.6291,1.6293,1.6291,1.6293,4100000.0
2008-06-01 23:57:00,1.6293,1.6293,1.6292,1.6292,11200000.0
2008-06-01 23:58:00,1.6292,1.6292,1.6292,1.6292,4800000.0
2008-06-01 23:59:00,1.6291,1.6292,1.6291,1.6292,5100000.0
2008-06-02 00:00:00,1.6292,1.6292,1.6292,1.6292,7400000.0
2008-06-02 00:01:00,1.6292,1.6294,1.6292,1.6294,22000000.0
2008-06-02 00:02:00,1.6294,1.6294,1.6293,1.6293,9600000.0
2008-06-02 00:03:00,1.6293,1.6294,1.6293,1.6293,14900000.0
2008-06-02 00:04:00,1.6294,1.6295,1.6294,1.6295,19200000.0
2008-06-02 00:05:00,1.6294,1.6294,1.6293,1.6293,5600000.0
2008-06-02 00:06:00,1.6293,1.6295,1.6293,1.6294,23500000.0
2008-06-02 00:07:00,1.6293,1.6294,1.6293,1.6293,500000.0
2008-06-02 00:08:00,1.6293,1.6293,1.6293,1.6293,1600000.0
2008-06-02 00:09:00,1.6293,1.6294,1.6287,1.6291,20500000.0
2008-06-02 00:10:00,1.6291,1.6291,1.6284,1.6289,30900000.0
2008-06-02 00:11:00,1.6289,1.629,1.6284,1.6289,28400000.0
2008-06-02 00:12:00,1.6289,1.6289,1.6287,1.6288,29200000.0
2008-06-02 00:13:00,1.6287,1.629,1.6283,1.6287,55700000.0
2008-06-02 00:14:00,1.6287,1.6291,1.6287,1.6288,27700000.0
2008-06-02 00:15:00,1.6287,1.6298,1.6287,1.6292,86100000.0
2008-06-02 00:16:00,1.6293,1.6297,1.6293,1.6295,24100000.0
2008-06-02 00:17:00,1.6295,1.6297,1.6293,1.6295,27700000.0
2008-06-02 00:18:00,1.6295,1.6296,1.6294,1.6296,16600000.0
2008-06-02 00:19:00,1.6294,1.6297,1.6292,1.6294,39600000.0
2008-06-02 00:20:00,1.6294,1.6297,1.6294,1.6296,12500000.0
2008-06-02 00:21:00,1.6297,1.6297,1.6294,1.6295,4500000.0
2008-06-02 00:22:00,1.6295,1.6295,1.6293,1.6294,12500000.0
2008-06-02 00:23:00,1.6294,1.6298,1.6294,1.6295,29000000.0
2008-06-02 00:24:00,1.6294,1.6297,1.6293,1.6294,11300000.0
2008-06-02 00:25:00,1.6292,1.6295,1.6291,1.6291,20100000.0
2008-06-02 00:26:00,1.629,1.6291,1.6286,1.629,24400000.0
2008-06-02 00:27:00,1.6288,1.629,1.6285,1.6288,70000000.0
2008-06-02 00:28:00,1.6288,1.629,1.6285,1.629,22300000.0
2008-06-02 00:29:00,1.6289,1.629,1.6287,1.6289,27100000.0
2008-06-02 00:30:00,1.6291,1.6292,1.6289,1.6291,20900000.0
2008-06-02 00:31:00,1.629,1.6292,1.6289,1.6292,61300000.0
2008-06-02 00:32:00,1.6289,1.6297,1.6289,1.6291,34900000.0
2008-06-02 00:33:00,1.6291,1.6292,1.6289,1.6289,29100000.0
2008-06-02 00:34:00,1.6289,1.6289,1.6281,1.6281,31000000.0
2008-06-02 00:35:00,1.6281,1.6286,1.628,1.6284,35500000.0
2008-06-02 00:36:00,1.6287,1.6288,1.6283,1.6284,21100000.0
2008-06-02 00:37:00,1.6283,1.6287,1.6283,1.6287,31900000.0
2008-06-02 00:38:00,1.6287,1.6289,1.6285,1.6287,52200000.0
2008-06-02 00:39:00,1.6287,1.6295,1.6287,1.6295,45200000.0
2008-06-02 00:40:00,1.6294,1.6294,1.6294,1.6294,16100000.0
2008-06-02 00:41:00,1.6293,1.6293,1.6288,1.6293,65400000.0
2008-06-02 00:42:00,1.6293,1.6294,1.6291,1.6292,53000000.0
2008-06-02 00:43:00,1.6292,1.6294,1.6289,1.6292,48500000.0
2008-06-02 00:44:00,1.6292,1.6298,1.6292,1.6294,41400000.0
2008-06-02 00:45:00,1.6294,1.6294,1.6291,1.6292,39300000.0
2008-06-02 00:46:00,1.6292,1.6294,1.6292,1.6293,51700000.0
2008-06-02 00:47:00,1.6293,1.6294,1.6292,1.6293,12800000.0
2008-06-02 00:48:00,1.6294,1.6294,1.6293,1.6293,5800000.0
2008-06-02 00:49:00,1.6293,1.6293,1.6293,1.6293,7300000.0
2008-06-02 00:50:00,1.6293,1.6296,1.6293,1.6294,36700000.0
2008-06-02 00:51:00,1.6293,1.6296,1.6292,1.6294,14300000.0
2008-06-02 00:52:00,1.6294,1.6296,1.6292,1.6296,18900000.0
2008-06-02 00:53:00,1.6296,1.6298,1.6294,1.6296,20400000.0
2008-06-02 00:54:00,1.6296,1.6296,1.6294,1.6294,21500000.0
2008-06-02 00:55:00,1.6294,1.6294,1.6294,1.6294,500000.0
2008-06-02 00:56:00,1.6294,1.6296,1.6294,1.6296,13500000.0
2008-06-02 00:57:00,1.6295,1.6298,1.6295,1.6296,38900000.0
2008-06-02 00:58:00,1.6297,1.6298,1.6294,1.6298,31000000.0
2008-06-02 00:59:00,1.6298,1.6301,1.6298,1.6301,59200000.0
2008-06-02 01:00:00,1.6302,1.6302,1.6296,1.6299,32800000.0
2008-06-02 01:01:00,1.6299,1.6299,1.6296,1.6299,25200000.0
2008-06-02 01:02:00,1.6299,1.6299,1.6293,1.6293,28300000.0
2008-06-02 01:03:00,1.6296,1.6298,1.6291,1.6298,53400000.0
2008-06-02 01:04:00,1.6296,1.6298,1.6296,1.6296,21700000.0
2008-06-02 01:05:00,1.6296,1.6297,1.6296,1.6297,1800000.0
2008-06-02 01:06:00,1.6297,1.6297,1.6295,1.6297,4700000.0
2008-06-02 01:07:00,1.6296,1.6296,1.6295,1.6295,2300000.0
2008-06-02 01:08:00,1.6296,1.6296,1.6295,1.6295,9000000.0
2008-06-02 01:09:00,1.6295,1.6297,1.6295,1.6295,10600000.0
2008-06-02 01:10:00,1.6295,1.6295,1.6294,1.6295,2400000.0
2008-06-02 01:11:00,1.6295,1.6296,1.6295,1.6296,9600000.0
2008-06-02 01:12:00,1.6297,1.6298,1.6295,1.6298,16500000.0
2008-06-02 01:13:00,1.6297,1.6297,1.6295,1.6295,29900000.0
2008-06-02 01:14:00,1.6295,1.6295,1.6295,1.6295,4500000.0
2008-06-02 01:15:00,1.6297,1.6297,1.6296,1.6297,21400000.0
2008-06-02 01:16:00,1.6297,1.6302,1.6297,1.6301,14800000.0
2008-06-02 01:17:00,1.6301,1.6302,1.6298,1.6299,24600000.0
2008-06-02 01:18:00,1.6299,1.6299,1.6296,1.6296,22700000.0
2008-06-02 01:19:00,1.6296,1.6296,1.6293,1.6293,14400000.0
2008-06-02 01:20:00,1.6293,1.6297,1.6293,1.6296,18200000.0
2008-06-02 01:21:00,1.6297,1.6298,1.6296,1.6296,7800000.0
2008-06-02 01:22:00,1.6296,1.6298,1.6294,1.6294,14800000.0
2008-06-02 01:23:00,1.6294,1.6295,1.6294,1.6295,5600000.0
2008-06-02 01:24:00,1.6295,1.6295,1.6295,1.6295,2800000.0
2008-06-02 01:25:00,1.6294,1.6296,1.6293,1.6293,74000000.0
2008-06-02 01:26:00,1.6293,1.6295,1.6292,1.6294,63800000.0
2008-06-02 01:27:00,1.6294,1.6294,1.6293,1.6294,11400000.0
2008-06-02 01:28:00,1.6294,1.6297,1.6294,1.6297,27900000.0
2008-06-02 01:29:00,1.6297,1.6297,1.6294,1.6294,9900000.0
2008-06-02 01:30:00,1.6294,1.6296,1.6294,1.6296,5600000.0
2008-06-02 01:31:00,1.6295,1.6296,1.6294,1.6296,7500000.0
2008-06-02 01:32:00,1.6296,1.6298,1.6293,1.6298,25300000.0
2008-06-02 01:33:00,1.6297,1.6297,1.6294,1.6296,22800000.0
2008-06-02 01:34:00,1.6295,1.6297,1.6295,1.6296,66600000.0
2008-06-02 01:35:00,1.6295,1.6297,1.6293,1.6294,30100000.0
2008-06-02 01:36:00,1.6292,1.6295,1.6292,1.6293,25900000.0
2008-06-02 01:37:00,1.6293,1.6294,1.6291,1.6291,42900000.0
2008-06-02 01:38:00,1.6291,1.6294,1.6291,1.6293,7900000.0
2008-06-02 01:39:00,1.6294,1.6294,1.6291,1.6291,8300000.0
2008-06-02 01:40:00,1.6291,1.6293,1.6291,1.6293,4500000.0
2008-06-02 01:41:00,1.6293,1.6295,1.6292,1.6293,9900000.0
2008-06-02 01:42:00,1.6293,1.6295,1.6293,1.6295,3000000.0
2008-06-02 01:43:00,1.6295,1.6295,1.6293,1.6294,4700000.0
2008-06-02 01:44:00,1.6294,1.6294,1.6289,1.6289,9500000.0
2008-06-02 01:45:00,1.6289,1.6289,1.6287,1.6287,7900000.0
2008-06-02 01:46:00,1.6287,1.629,1.6282,1.629,25700000.0
2008-06-02 01:47:00,1.629,1.6295,1.629,1.6293,15900000.0
2008-06-02 01:48:00,1.6291,1.6294,1.6291,1.6294,6200000.0
2008-06-02 01:49:00,1.6294,1.6295,1.6294,1.6295,16600000.0
2008-06-02 01:50:00,1.6295,1.6298,1.6295,1.6298,23300000.0
2008-06-02 01:51:00,1.6299,1.6302,1.6293,1.6294,74600000.0
2008-06-02 01:52:00,1.6294,1.6295,1.6293,1.6294,39300000.0
2008-06-02 01:53:00,1.6293,1.6294,1.6293,1.6294,18300000.0
2008-06-02 01:54:00,1.6294,1.6294,1.6288,1.6291,119400000.0
2008-06-02 01:55:00,1.6293,1.6294,1.6291,1.6291,38800000.0
2008-06-02 01:56:00,1.6291,1.6293,1.6291,1.6293,43000000.0
2008-06-02 01:57:00,1.6293,1.6295,1.6292,1.6292,7200000.0
2008-06-02 01:58:00,1.6291,1.6292,1.6288,1.6288,15500000.0
2008-06-02 01:59:00,1.6288,1.6288,1.6284,1.6285,25300000.0
2008-06-02 02:00:00,1.6286,1.6289,1.6284,1.6286,148900000.0
2008-06-02 02:01:00,1.6285,1.6285,1.6283,1.6283,60600000.0
2008-06-02 02:02:00,1.6284,1.6285,1.6284,1.6284,16900000.0
2008-06-02 02:03:00,1.6284,1.6288,1.6283,1.6284,59500000.0
2008-06-02 02:04:00,1.6285,1.6287,1.6285,1.6285,59000000.0
2008-06-02 02:05:00,1.6285,1.6289,1.6285,1.6289,50000000.0
2008-06-02 02:06:00,1.6289,1.6294,1.6289,1.6291,89200000.0
2008-06-02 02:07:00,1.6293,1.6295,1.6291,1.6291,144600000.0
2008-06-02 02:08:00,1.6292,1.6293,1.6291,1.6292,61700000.0
2008-06-02 02:09:00,1.6291,1.6293,1.6291,1.6292,35400000.0
2008-06-02 02:10:00,1.6292,1.6297,1.6292,1.6297,63400000.0
2008-06-02 02:11:00,1.6296,1.6296,1.6292,1.6294,34200000.0
2008-06-02 02:12:00,1.6294,1.6295,1.6291,1.6291,53700000.0
2008-06-02 02:13:00,1.6291,1.6292,1.629,1.6292,17300000.0
2008-06-02 02:14:00,1.6291,1.6294,1.629,1.6291,31500000.0
2008-06-02 02:15:00,1.6291,1.6291,1.6285,1.6285,77000000.0
2008-06-02 02:16:00,1.6284,1.6286,1.6283,1.6286,31100000.0
2008-06-02 02:17:00,1.6286,1.6287,1.6279,1.6283,73600000.0
2008-06-02 02:18:00,1.6283,1.6286,1.628,1.6282,71100000.0
2008-06-02 02:19:00,1.6282,1.6283,1.628,1.6281,62200000.0
2008-06-02 02:20:00,1.6282,1.6285,1.6279,1.6283,29800000.0
2008-06-02 02:21:00,1.6283,1.6283,1.628,1.6283,36700000.0
2008-06-02 02:22:00,1.6283,1.6284,1.6276,1.6278,60900000.0
2008-06-02 02:23:00,1.6278,1.6278,1.6276,1.6278,15400000.0
2008-06-02 02:24:00,1.6276,1.6278,1.6275,1.6277,28700000.0
2008-06-02 02:25:00,1.6276,1.628,1.6275,1.6279,36300000.0
2008-06-02 02:26:00,1.6279,1.628,1.6275,1.6275,36500000.0
2008-06-02 02:27:00,1.6275,1.6275,1.627,1.6273,84400000.0
2008-06-02 02:28:00,1.6273,1.6278,1.6273,1.6277,31600000.0
2008-06-02 02:29:00,1.6277,1.6281,1.6274,1.6279,84700000.0
2008-06-02 02:30:00,1.6281,1.6282,1.628,1.628,58500000.0
2008-06-02 02:31:00,1.6281,1.6283,1.628,1.6283,44000000.0
2008-06-02 02:32:00,1.6284,1.6285,1.6283,1.6283,36100000.0
2008-06-02 02:33:00,1.6284,1.6284,1.628,1.6281,18600000.0
2008-06-02 02:34:00,1.6281,1.6283,1.6281,1.6283,2900000.0
2008-06-02 02:35:00,1.6283,1.6284,1.628,1.6282,30300000.0
2008-06-02 02:36:00,1.6282,1.6285,1.6277,1.628,33400000.0
2008-06-02 02:37:00,1.628,1.6282,1.628,1.6281,14900000.0
2008-06-02 02:38:00,1.628,1.6282,1.628,1.6282,12400000.0
2008-06-02 02:39:00,1.6282,1.6282,1.6279,1.6279,12200000.0
2008-06-02 02:40:00,1.6279,1.628,1.6278,1.628,10900000.0
2008-06-02 02:41:00,1.6279,1.6281,1.6278,1.628,62500000.0
2008-06-02 02:42:00,1.628,1.6281,1.6278,1.6279,29500000.0
2008-06-02 02:43:00,1.6279,1.6284,1.6279,1.6284,13400000.0
2008-06-02 02:44:00,1.6283,1.6285,1.6282,1.6282,26000000.0
2008-06-02 02:45:00,1.6283,1.6283,1.628,1.6283,9300000.0
2008-06-02 02:46:00,1.6283,1.6284,1.6281,1.6281,49300000.0
2008-06-02 02:47:00,1.6281,1.6282,1.628,1.6282,23100000.0
2008-06-02 02:48:00,1.6281,1.6281,1.6279,1.628,5000000.0
2008-06-02 02:49:00,1.628,1.6281,1.6279,1.6279,11400000.0
2008-06-02 02:50:00,1.628,1.628,1.6277,1.6277,11300000.0
2008-06-02 02:51:00,1.6278,1.6281,1.6275,1.628,34000000.0
2008-06-02 02:52:00,1.6281,1.6281,1.6276,1.6277,12700000.0
2008-06-02 02:53:00,1.6277,1.6279,1.6275,1.6278,28500000.0
2008-06-02 02:54:00,1.6278,1.6283,1.6277,1.6279,57800000.0
2008-06-02 02:55:00,1.6279,1.6282,1.6276,1.6282,52400000.0
2008-06-02 02:56:00,1.6282,1.6283,1.6282,1.6282,4400000.0
2008-06-02 02:57:00,1.6282,1.6284,1.6281,1.6281,32400000.0
2008-06-02 02:58:00,1.6281,1.6283,1.628,1.6282,18900000.0
2008-06-02 02:59:00,1.6282,1.6282,1.6281,1.6282,6200000.0
2008-06-02 03:00:00,1.6282,1.6283,1.6281,1.6281,6100000.0
2008-06-02 03:01:00,1.6282,1.6283,1.6277,1.6277,38500000.0
2008-06-02 03:02:00,1.6277,1.6279,1.6276,1.6276,9200000.0
2008-06-02 03:03:00,1.6276,1.6279,1.6276,1.6277,25800000.0
2008-06-02 03:04:00,1.6277,1.6277,1.6274,1.6274,66400000.0
2008-06-02 03:05:00,1.6273,1.6275,1.6271,1.6273,96400000.0
2008-06-02 03:06:00,1.6274,1.6274,1.6271,1.6271,18400000.0
2008-06-02 03:07:00,1.6271,1.6273,1.6271,1.6273,6400000.0
2008-06-02 03:08:00,1.6273,1.6274,1.6272,1.6273,11100000.0
2008-06-02 03:09:00,1.6272,1.6273,1.627,1.6273,39200000.0
2008-06-02 03:10:00,1.6272,1.6275,1.6271,1.6272,30100000.0
2008-06-02 03:11:00,1.6273,1.6276,1.6272,1.6276,52700000.0
2008-06-02 03:12:00,1.6274,1.6281,1.6274,1.6278,46100000.0
2008-06-02 03:13:00,1.6278,1.6279,1.6275,1.6276,34800000.0
2008-06-02 03:14:00,1.6277,1.6278,1.6272,1.6273,50200000.0
2008-06-02 03:15:00,1.6272,1.6274,1.6272,1.6272,29400000.0
2008-06-02 03:16:00,1.6273,1.6274,1.6272,1.6274,63600000.0
2008-06-02 03:17:00,1.6274,1.6275,1.6273,1.6275,57700000.0
2008-06-02 03:18:00,1.6275,1.6278,1.6274,1.6278,21700000.0
2008-06-02 03:19:00,1.6275,1.6277,1.6272,1.6274,57100000.0
2008-06-02 03:20:00,1.6274,1.6276,1.6273,1.6273,30500000.0
2008-06-02 03:21:00,1.6273,1.6275,1.6273,1.6274,23800000.0
2008-06-02 03:22:00,1.6273,1.6273,1.6268,1.6268,62800000.0
2008-06-02 03:23:00,1.6268,1.6269,1.6263,1.6264,182500000.0
2008-06-02 03:24:00,1.6264,1.6267,1.6263,1.6264,59400000.0
2008-06-02 03:25:00,1.6263,1.6263,1.6259,1.626,43500000.0
2008-06-02 03:26:00,1.6261,1.6261,1.626,1.626,10600000.0
2008-06-02 03:27:00,1.6261,1.6263,1.6259,1.6259,36400000.0
2008-06-02 03:28:00,1.6261,1.6263,1.626,1.626,48600000.0
2008-06-02 03:29:00,1.626,1.6263,1.6252,1.6257,67100000.0
2008-06-02 03:30:00,1.6257,1.6322,1.6248,1.6292,285700000.0
2008-06-02 03:31:00,1.6293,1.6305,1.6293,1.6303,206300000.0
2008-06-02 03:32:00,1.6303,1.6305,1.6299,1.6304,172100000.0
2008-06-02 03:33:00,1.6304,1.6306,1.6297,1.63,148200000.0
2008-06-02 03:34:00,1.6299,1.6301,1.6296,1.6298,41500000.0
2008-06-02 03:35:00,1.6298,1.6307,1.6297,1.6305,34900000.0
2008-06-02 03:36:00,1.6306,1.6309,1.6304,1.6304,55300000.0
2008-06-02 03:37:00,1.6304,1.6308,1.6298,1.6302,43100000.0
2008-06-02 03:38:00,1.6301,1.6306,1.6298,1.6304,24700000.0
2008-06-02 03:39:00,1.6304,1.6305,1.63,1.6301,38500000.0
2008-06-02 03:40:00,1.6302,1.6307,1.6302,1.6307,25300000.0
2008-06-02 03:41:00,1.6307,1.631,1.6303,1.6305,37500000.0
2008-06-02 03:42:00,1.6306,1.6307,1.6304,1.6305,17400000.0
2008-06-02 03:43:00,1.6305,1.6307,1.6305,1.6306,18100000.0
2008-06-02 03:44:00,1.6307,1.6307,1.63,1.63,33900000.0
2008-06-02 03:45:00,1.63,1.6301,1.6297,1.6297,13000000.0
2008-06-02 03:46:00,1.6296,1.6296,1.6283,1.6288,48600000.0
2008-06-02 03:47:00,1.6288,1.6292,1.6288,1.6291,40900000.0
2008-06-02 03:48:00,1.6292,1.6295,1.6292,1.6293,43200000.0
2008-06-02 03:49:00,1.6293,1.6296,1.6293,1.6295,25400000.0
2008-06-02 03:50:00,1.6294,1.6296,1.6294,1.6295,15100000.0
2008-06-02 03:51:00,1.6294,1.6295,1.6289,1.6291,34800000.0
2008-06-02 03:52:00,1.6291,1.6292,1.6291,1.6292,22000000.0
2008-06-02 03:53:00,1.6291,1.6293,1.6291,1.6293,24700000.0
2008-06-02 03:54:00,1.6292,1.6293,1.6291,1.6291,45500000.0
2008-06-02 03:55:00,1.6291,1.6294,1.6291,1.6294,65300000.0
2008-06-02 03:56:00,1.6294,1.63,1.6294,1.6299,87200000.0
2008-06-02 03:57:00,1.6299,1.6302,1.6299,1.6301,53900000.0
2008-06-02 03:58:00,1.6301,1.6302,1.6298,1.6299,31800000.0
2008-06-02 03:59:00,1.6298,1.6298,1.6293,1.6295,53000000.0
2008-06-02 04:00:00,1.6295,1.6297,1.629,1.629,37000000.0
2008-06-02 04:01:00,1.6291,1.6299,1.6291,1.6296,25400000.0
2008-06-02 04:02:00,1.6299,1.6299,1.6296,1.6298,40900000.0
2008-06-02 04:03:00,1.6298,1.6298,1.6293,1.6293,10500000.0
2008-06-02 04:04:00,1.6293,1.6294,1.6291,1.6293,27500000.0
2008-06-02 04:05:00,1.6293,1.6297,1.6293,1.6295,22800000.0
2008-06-02 04:06:00,1.6295,1.6295,1.6291,1.6293,10600000.0
2008-06-02 04:07:00,1.6294,1.6294,1.6293,1.6294,3100000.0
2008-06-02 04:08:00,1.6294,1.6294,1.6292,1.6293,4600000.0
2008-06-02 04:09:00,1.6292,1.6293,1.6289,1.6289,14600000.0
2008-06-02 04:10:00,1.629,1.6293,1.6288,1.6292,69300000.0
2008-06-02 04:11:00,1.6291,1.6293,1.629,1.6293,19600000.0
2008-06-02 04:12:00,1.6293,1.6294,1.6293,1.6293,9900000.0
2008-06-02 04:13:00,1.6293,1.6295,1.6293,1.6295,6600000.0
2008-06-02 04:14:00,1.6295,1.6298,1.6293,1.6297,17700000.0
2008-06-02 04:15:00,1.6298,1.6305,1.6298,1.6304,42000000.0
2008-06-02 04:16:00,1.6304,1.6305,1.6302,1.6304,16000000.0
2008-06-02 04:17:00,1.6305,1.6305,1.6302,1.6304,21600000.0
2008-06-02 04:18:00,1.6304,1.6304,1.63,1.6301,17900000.0
2008-06-02 04:19:00,1.6301,1.6303,1.6301,1.6303,19800000.0
2008-06-02 04:20:00,1.6303,1.6307,1.6301,1.6307,39500000.0
2008-06-02 04:21:00,1.6306,1.6311,1.6305,1.6307,51000000.0
2008-06-02 04:22:00,1.6309,1.6309,1.6306,1.6309,26300000.0
2008-06-02 04:23:00,1.6309,1.631,1.6307,1.6307,64400000.0
2008-06-02 04:24:00,1.6308,1.6309,1.6307,1.6308,30900000.0
2008-06-02 04:25:00,1.6308,1.6309,1.6303,1.6304,12600000.0
2008-06-02 04:26:00,1.6304,1.6305,1.6304,1.6304,2900000.0
2008-06-02 04:27:00,1.6305,1.6305,1.6303,1.6305,11000000.0
2008-06-02 04:28:00,1.6305,1.6305,1.6303,1.6303,6700000.0
2008-06-02 04:29:00,1.6303,1.6303,1.6303,1.6303,8700000.0
2008-06-02 04:30:00,1.6303,1.6303,1.63,1.6302,31300000.0
2008-06-02 04:31:00,1.6302,1.6304,1.6302,1.6303,9800000.0
2008-06-02 04:32:00,1.6302,1.6302,1.6302,1.6302,2900000.0
2008-06-02 04:33:00,1.6302,1.6303,1.6302,1.6303,5200000.0
2008-06-02 04:34:00,1.6302,1.6302,1.6301,1.6302,1800000.0
2008-06-02 04:35:00,1.6301,1.6302,1.63,1.6302,15200000.0
2008-06-02 04:36:00,1.6302,1.6302,1.6301,1.6301,7000000.0
2008-06-02 04:37:00,1.6302,1.6302,1.6301,1.6302,10000000.0
2008-06-02 04:38:00,1.6301,1.6302,1.63,1.6302,13500000.0
2008-06-02 04:39:00,1.6302,1.6302,1.6302,1.6302,1500000.0
2008-06-02 04:40:00,1.6302,1.6302,1.6302,1.6302,500000.0
2008-06-02 04:41:00,1.6303,1.6303,1.6299,1.63,8900000.0
2008-06-02 04:42:00,1.6303,1.6303,1.6299,1.63,9700000.0
2008-06-02 04:43:00,1.6299,1.6303,1.6299,1.6303,6000000.0
2008-06-02 04:44:00,1.63,1.6303,1.63,1.63,1600000.0
2008-06-02 04:45:00,1.6303,1.6303,1.6303,1.6303,900000.0
2008-06-02 04:46:00,1.6303,1.6303,1.6303,1.6303,1200000.0
2008-06-02 04:47:00,1.6303,1.6303,1.6303,1.6303,900000.0
2008-06-02 04:48:00,1.6303,1.6303,1.6303,1.6303,1500000.0
2008-06-02 04:49:00,1.6305,1.6305,1.6303,1.6303,5300000.0
2008-06-02 04:50:00,1.6303,1.6304,1.6303,1.6303,4400000.0
2008-06-02 04:51:00,1.6303,1.6303,1.6303,1.6303,3000000.0
2008-06-02 04:52:00,1.6303,1.6303,1.6303,1.6303,1200000.0
2008-06-02 04:53:00,1.6303,1.6303,1.6303,1.6303,300000.0
2008-06-02 04:54:00,1.6303,1.6303,1.6303,1.6303,600000.0
2008-06-02 04:55:00,1.6304,1.6304,1.6303,1.6303,1400000.0
2008-06-02 04:56:00,1.6302,1.6303,1.6302,1.6303,2100000.0
2008-06-02 04:57:00,1.6303,1.6303,1.6301,1.6301,800000.0
2008-06-02 04:58:00,1.6303,1.6303,1.6303,1.6303,2100000.0
2008-06-02 04:59:00,1.63055,1.63055,1.63055,1.63055,12000000.0
2008-06-02 05:00:00,1.6303,1.63055,1.63,1.6304,29100000.0
2008-06-02 05:01:00,1.6304,1.63055,1.6304,1.63055,7600000.0
2008-06-02 05:02:00,1.63055,1.63055,1.63055,1.63055,19200000.0
2008-06-02 05:03:00,1.63055,1.6306,1.6305,1.6305,11900000.0
2008-06-02 05:04:00,1.6304,1.6304,1.6304,1.6304,5600000.0
2008-06-02 05:05:00,1.6304,1.6305,1.6304,1.6304,11100000.0
2008-06-02 05:06:00,1.6304,1.6304,1.6304,1.6304,19200000.0
2008-06-02 05:07:00,1.6304,1.6304,1.6303,1.6304,24600000.0
2008-06-02 05:08:00,1.6304,1.6306,1.6304,1.6304,14400000.0
2008-06-02 05:09:00,1.6305,1.6305,1.6305,1.6305,1000000.0
2008-06-02 05:10:00,1.6305,1.6305,1.6305,1.6305,1500000.0
2008-06-02 05:11:00,1.6305,1.6305,1.6304,1.6305,18700000.0
2008-06-02 05:12:00,1.6305,1.6305,1.6304,1.6304,2900000.0
2008-06-02 05:13:00,1.6303,1.6306,1.6303,1.6305,4900000.0
2008-06-02 05:14:00,1.6304,1.6306,1.6304,1.6306,13300000.0
2008-06-02 05:15:00,1.6306,1.6306,1.6306,1.6306,500000.0
2008-06-02 05:16:00,1.6304,1.6306,1.6304,1.6306,6000000.0
2008-06-02 05:17:00,1.6306,1.6306,1.6305,1.6306,1800000.0
2008-06-02 05:18:00,1.6304,1.6307,1.6304,1.6307,7900000.0
2008-06-02 05:19:00,1.6307,1.6307,1.6306,1.6307,1500000.0
2008-06-02 05:20:00,1.6305,1.631,1.6305,1.631,9500000.0
2008-06-02 05:21:00,1.6309,1.6309,1.6308,1.6309,10500000.0
2008-06-02 05:22:00,1.6309,1.6312,1.6309,1.6312,7600000.0
2008-06-02 05:23:00,1.6312,1.6312,1.6311,1.6311,2300000.0
2008-06-02 05:24:00,1.6311,1.6314,1.6311,1.6313,8900000.0
2008-06-02 05:25:00,1.6312,1.6313,1.6311,1.6312,8400000.0
2008-06-02 05:26:00,1.6312,1.6312,1.6312,1.6312,7200000.0
2008-06-02 05:27:00,1.6312,1.6313,1.6312,1.6313,4300000.0
2008-06-02 05:28:00,1.6313,1.6313,1.6311,1.6312,11200000.0
2008-06-02 05:29:00,1.6312,1.6315,1.6311,1.6314,9800000.0
2008-06-02 05:30:00,1.6314,1.6315,1.6313,1.6313,13600000.0
2008-06-02 05:31:00,1.6313,1.6316,1.6313,1.6313,11900000.0
2008-06-02 05:32:00,1.6313,1.6315,1.6312,1.6313,12300000.0
2008-06-02 05:33:00,1.6312,1.6313,1.6308,1.6308,5900000.0
2008-06-02 05:34:00,1.6308,1.6311,1.6306,1.6309,33500000.0
2008-06-02 05:35:00,1.6308,1.6309,1.6305,1.6305,10600000.0
2008-06-02 05:36:00,1.6305,1.631,1.6305,1.631,16300000.0
2008-06-02 05:37:00,1.631,1.631,1.631,1.631,5000000.0
2008-06-02 05:38:00,1.6311,1.6311,1.631,1.631,4300000.0
2008-06-02 05:39:00,1.631,1.631,1.6309,1.6309,4000000.0
2008-06-02 05:40:00,1.6309,1.6309,1.6307,1.6309,4500000.0
2008-06-02 05:41:00,1.6307,1.6307,1.6307,1.6307,6200000.0
2008-06-02 05:42:00,1.6307,1.6308,1.6306,1.6308,9000000.0
2008-06-02 05:43:00,1.6308,1.6309,1.6308,1.6308,9300000.0
2008-06-02 05:44:00,1.6308,1.6308,1.6307,1.6308,7300000.0
2008-06-02 05:45:00,1.6308,1.6313,1.6308,1.6313,41800000.0
2008-06-02 05:46:00,1.6312,1.6317,1.6312,1.6316,46400000.0
2008-06-02 05:47:00,1.6316,1.6316,1.6314,1.6315,5200000.0
2008-06-02 05:48:00,1.6315,1.6319,1.6315,1.6319,26800000.0
2008-06-02 05:49:00,1.6319,1.632,1.6319,1.632,16200000.0
2008-06-02 05:50:00,1.632,1.632,1.6315,1.6315,23300000.0
2008-06-02 05:51:00,1.6315,1.6318,1.6315,1.6316,16900000.0
2008-06-02 05:52:00,1.6315,1.6319,1.631,1.6314,43800000.0
2008-06-02 05:53:00,1.6315,1.6315,1.6311,1.6314,45700000.0
2008-06-02 05:54:00,1.6312,1.6312,1.6307,1.6308,21700000.0
2008-06-02 05:55:00,1.6309,1.631,1.6309,1.631,3900000.0
2008-06-02 05:56:00,1.6311,1.6314,1.6311,1.6314,4400000.0
2008-06-02 05:57:00,1.6313,1.6314,1.6313,1.6314,2800000.0
2008-06-02 05:58:00,1.6314,1.6314,1.6314,1.6314,500000.0
2008-06-02 05:59:00,1.6314,1.6316,1.6314,1.6316,30500000.0
2008-06-02 06:00:00,1.6315,1.6322,1.6315,1.6319,32800000.0
2008-06-02 06:01:00,1.6317,1.6319,1.6315,1.6317,21700000.0
2008-06-02 06:02:00,1.6317,1.6319,1.6316,1.6318,18800000.0
2008-06-02 06:03:00,1.6318,1.6318,1.6318,1.6318,1500000.0
2008-06-02 06:04:00,1.6318,1.6318,1.6316,1.6316,12300000.0
2008-06-02 06:05:00,1.6316,1.6318,1.6316,1.6318,14600000.0
2008-06-02 06:06:00,1.6318,1.6318,1.6318,1.6318,2400000.0
2008-06-02 06:07:00,1.6318,1.6318,1.6318,1.6318,4200000.0
2008-06-02 06:08:00,1.6318,1.6318,1.6318,1.6318,5300000.0
2008-06-02 06:09:00,1.6315,1.6318,1.6315,1.6316,3100000.0
2008-06-02 06:10:00,1.6318,1.6318,1.6313,1.6318,5500000.0
2008-06-02 06:11:00,1.6318,1.6318,1.6312,1.6312,19900000.0
2008-06-02 06:12:00,1.6312,1.6312,1.6311,1.6312,10800000.0
2008-06-02 06:13:00,1.6312,1.6314,1.6312,1.6314,10400000.0
2008-06-02 06:14:00,1.6314,1.6314,1.6307,1.6308,48400000.0
2008-06-02 06:15:00,1.6307,1.6313,1.6306,1.6309,87400000.0
2008-06-02 06:16:00,1.6309,1.631,1.6304,1.6305,36300000.0
2008-06-02 06:17:00,1.6307,1.631,1.6307,1.631,13100000.0
2008-06-02 06:18:00,1.6308,1.631,1.6304,1.6305,40800000.0
2008-06-02 06:19:00,1.6304,1.6306,1.6304,1.6306,30000000.0
2008-06-02 06:20:00,1.6305,1.6305,1.6304,1.6304,48800000.0
2008-06-02 06:21:00,1.6304,1.6307,1.6304,1.6305,27400000.0
2008-06-02 06:22:00,1.6306,1.6308,1.6304,1.6308,23500000.0
2008-06-02 06:23:00,1.6308,1.6308,1.6306,1.6306,14500000.0
2008-06-02 06:24:00,1.6306,1.6308,1.6306,1.6307,11900000.0
2008-06-02 06:25:00,1.6308,1.6309,1.6307,1.6307,23800000.0
2008-06-02 06:26:00,1.6307,1.6307,1.6304,1.6307,35800000.0
2008-06-02 06:27:00,1.6307,1.6308,1.6304,1.6307,12700000.0
2008-06-02 06:28:00,1.6307,1.6307,1.6306,1.6307,5800000.0
2008-06-02 06:29:00,1.6306,1.6306,1.6304,1.6306,7800000.0
2008-06-02 06:30:00,1.6306,1.6306,1.6304,1.6304,20900000.0
2008-06-02 06:31:00,1.6304,1.6305,1.6304,1.6304,36100000.0
2008-06-02 06:32:00,1.6304,1.6304,1.6303,1.6303,31200000.0
2008-06-02 06:33:00,1.6304,1.6304,1.63,1.63,6000000.0
2008-06-02 06:34:00,1.6303,1.6304,1.6303,1.6304,24000000.0
2008-06-02 06:35:00,1.6304,1.6304,1.6304,1.6304,7200000.0
2008-06-02 06:36:00,1.6303,1.6305,1.6303,1.6305,18000000.0
2008-06-02 06:37:00,1.6305,1.6305,1.6305,1.6305,4200000.0
2008-06-02 06:38:00,1.6305,1.6305,1.6304,1.6305,3400000.0
2008-06-02 06:39:00,1.6304,1.6304,1.6304,1.6304,30900000.0
2008-06-02 06:40:00,1.6304,1.6305,1.6304,1.6304,14700000.0
2008-06-02 06:41:00,1.6304,1.6304,1.6304,1.6304,33200000.0
2008-06-02 06:42:00,1.6304,1.6306,1.6304,1.6304,19500000.0
2008-06-02 06:43:00,1.6304,1.6304,1.6304,1.6304,17600000.0
2008-06-02 06:44:00,1.6304,1.6305,1.6304,1.6304,17000000.0
2008-06-02 06:45:00,1.6305,1.6306,1.6304,1.6305,16600000.0
2008-06-02 06:46:00,1.6305,1.6305,1.6304,1.6305,3800000.0
2008-06-02 06:47:00,1.6305,1.6305,1.6305,1.6305,500000.0
2008-06-02 06:48:00,1.6305,1.6305,1.6305,1.6305,2500000.0
2008-06-02 06:49:00,1.6305,1.6306,1.6305,1.6306,3000000.0
2008-06-02 06:50:00,1.6306,1.6307,1.6306,1.6307,3000000.0
2008-06-02 06:51:00,1.6307,1.6307,1.6305,1.6305,4200000.0
2008-06-02 06:52:00,1.6305,1.6307,1.6304,1.6305,18200000.0
2008-06-02 06:53:00,1.6304,1.6308,1.6304,1.6307,7300000.0
2008-06-02 06:54:00,1.6307,1.6308,1.6306,1.6307,10100000.0
2008-06-02 06:55:00,1.6307,1.6308,1.6306,1.6306,2000000.0
2008-06-02 06:56:00,1.6306,1.6308,1.6305,1.6306,6900000.0
2008-06-02 06:57:00,1.6305,1.6308,1.6305,1.6308,10400000.0
2008-06-02 06:58:00,1.6308,1.6308,1.6305,1.6308,5800000.0
2008-06-02 06:59:00,1.6307,1.6307,1.6306,1.6307,12400000.0
2008-06-02 07:00:00,1.6307,1.6307,1.6307,1.6307,1000000.0
2008-06-02 07:01:00,1.6306,1.6306,1.6306,1.6306,1000000.0
2008-06-02 07:02:00,1.6305,1.6306,1.6304,1.6304,7400000.0
2008-06-02 07:03:00,1.6305,1.6305,1.6304,1.6304,14700000.0
2008-06-02 07:04:00,1.6304,1.6304,1.6304,1.6304,34400000.0
2008-06-02 07:05:00,1.6304,1.6304,1.6303,1.6304,24000000.0
2008-06-02 07:06:00,1.6304,1.6304,1.6303,1.6304,26400000.0
2008-06-02 07:07:00,1.6304,1.6307,1.6304,1.6304,27300000.0
2008-06-02 07:08:00,1.6306,1.6308,1.6305,1.6308,26400000.0
2008-06-02 07:09:00,1.6308,1.6308,1.6304,1.6304,37700000.0
2008-06-02 07:10:00,1.6304,1.6307,1.6304,1.6306,19500000.0
2008-06-02 07:11:00,1.6306,1.6308,1.6305,1.6306,23100000.0
2008-06-02 07:12:00,1.6306,1.631,1.6306,1.6308,26700000.0
2008-06-02 07:13:00,1.6308,1.6308,1.6307,1.6308,7300000.0
2008-06-02 07:14:00,1.6308,1.631,1.6307,1.631,20900000.0
2008-06-02 07:15:00,1.631,1.6311,1.6309,1.6311,12700000.0
2008-06-02 07:16:00,1.6311,1.6311,1.631,1.6311,8800000.0
2008-06-02 07:17:00,1.6311,1.6311,1.6307,1.6308,14600000.0
2008-06-02 07:18:00,1.6308,1.6309,1.6307,1.6308,12900000.0
2008-06-02 07:19:00,1.6309,1.6309,1.6308,1.6308,7100000.0
2008-06-02 07:20:00,1.6307,1.6309,1.6305,1.6305,16900000.0
2008-06-02 07:21:00,1.6305,1.6306,1.6304,1.6305,38600000.0
2008-06-02 07:22:00,1.6305,1.6305,1.6304,1.6305,4300000.0
2008-06-02 07:23:00,1.6305,1.6305,1.6305,1.6305,4500000.0
2008-06-02 07:24:00,1.6305,1.6306,1.6305,1.6306,16000000.0
2008-06-02 07:25:00,1.6306,1.6307,1.6306,1.6307,3400000.0
2008-06-02 07:26:00,1.6307,1.6308,1.6306,1.6307,15000000.0
2008-06-02 07:27:00,1.6307,1.6309,1.6307,1.6308,15500000.0
2008-06-02 07:28:00,1.6309,1.6309,1.6307,1.6308,14600000.0
2008-06-02 07:29:00,1.6309,1.6312,1.6309,1.6312,11700000.0
2008-06-02 07:30:00,1.6313,1.6315,1.6312,1.6312,19600000.0
2008-06-02 07:31:00,1.6311,1.6316,1.6304,1.6316,56600000.0
2008-06-02 07:32:00,1.6316,1.6317,1.6312,1.6315,38200000.0
2008-06-02 07:33:00,1.6315,1.6318,1.6315,1.6317,6100000.0
2008-06-02 07:34:00,1.6318,1.632,1.6318,1.6318,30200000.0
2008-06-02 07:35:00,1.6317,1.6318,1.6315,1.6317,34000000.0
2008-06-02 07:36:00,1.6316,1.6319,1.6316,1.6316,18900000.0
2008-06-02 07:37:00,1.6316,1.6321,1.6315,1.632,37700000.0
2008-06-02 07:38:00,1.632,1.6324,1.632,1.6323,19400000.0
2008-06-02 07:39:00,1.6323,1.6323,1.6321,1.6322,20200000.0
2008-06-02 07:40:00,1.6322,1.6325,1.6319,1.6322,57300000.0
2008-06-02 07:41:00,1.6322,1.6323,1.632,1.6321,24300000.0
2008-06-02 07:42:00,1.6321,1.6321,1.632,1.632,5000000.0
2008-06-02 07:43:00,1.632,1.6321,1.6319,1.6319,22100000.0
2008-06-02 07:44:00,1.6319,1.6319,1.6311,1.6314,47900000.0
2008-06-02 07:45:00,1.6313,1.6314,1.631,1.631,63600000.0
2008-06-02 07:46:00,1.6309,1.6312,1.6308,1.6309,64600000.0
2008-06-02 07:47:00,1.6308,1.6311,1.6308,1.631,57600000.0
2008-06-02 07:48:00,1.631,1.6313,1.6305,1.6308,43800000.0
2008-06-02 07:49:00,1.6308,1.631,1.6305,1.6307,23900000.0
2008-06-02 07:50:00,1.6308,1.6308,1.6304,1.6304,81300000.0
2008-06-02 07:51:00,1.6304,1.6306,1.6304,1.6304,87200000.0
2008-06-02 07:52:00,1.6304,1.6305,1.6304,1.6305,73900000.0
2008-06-02 07:53:00,1.6305,1.631,1.6305,1.6308,38800000.0
2008-06-02 07:54:00,1.6307,1.6309,1.6304,1.6307,51800000.0
2008-06-02 07:55:00,1.6307,1.6313,1.6305,1.6313,44200000.0
2008-06-02 07:56:00,1.6312,1.6315,1.631,1.6315,25800000.0
2008-06-02 07:57:00,1.6315,1.6318,1.6315,1.6317,26400000.0
2008-06-02 07:58:00,1.6317,1.6317,1.6316,1.6316,12500000.0
2008-06-02 07:59:00,1.6314,1.6314,1.631,1.6312,30500000.0
2008-06-02 08:00:00,1.6311,1.6311,1.6305,1.6306,71500000.0
2008-06-02 08:01:00,1.6306,1.6308,1.6306,1.6307,87200000.0
2008-06-02 08:02:00,1.6307,1.631,1.6306,1.6308,69600000.0
2008-06-02 08:03:00,1.6308,1.631,1.6306,1.6306,63500000.0
2008-06-02 08:04:00,1.6306,1.6307,1.6304,1.6306,120600000.0
2008-06-02 08:05:00,1.6306,1.6306,1.6304,1.6305,46700000.0
2008-06-02 08:06:00,1.6305,1.6306,1.6305,1.6306,47500000.0
2008-06-02 08:07:00,1.6306,1.6309,1.6306,1.6307,42800000.0
2008-06-02 08:08:00,1.6306,1.6306,1.6304,1.6304,90500000.0
2008-06-02 08:09:00,1.6304,1.6305,1.6304,1.6304,87600000.0
2008-06-02 08:10:00,1.6304,1.6305,1.6304,1.6304,78900000.0
2008-06-02 08:11:00,1.6306,1.6306,1.6304,1.6304,130000000.0
2008-06-02 08:12:00,1.6304,1.6306,1.6299,1.6304,120300000.0
2008-06-02 08:13:00,1.6304,1.6304,1.6302,1.6302,78500000.0
2008-06-02 08:14:00,1.6304,1.6304,1.6298,1.63,26110090.0
2008-06-02 08:15:00,1.63,1.6305,1.6299,1.6301,52400000.0
2008-06-02 08:16:00,1.6301,1.6302,1.6296,1.6299,50300000.0
2008-06-02 08:17:00,1.63,1.6302,1.6299,1.6299,31700000.0
2008-06-02 08:18:00,1.6299,1.6301,1.6297,1.6299,44200000.0
2008-06-02 08:19:00,1.6299,1.6302,1.6297,1.6299,50600000.0
2008-06-02 08:20:00,1.6299,1.6301,1.6297,1.63,81500000.0
2008-06-02 08:21:00,1.6301,1.6302,1.6297,1.63,78300000.0
2008-06-02 08:22:00,1.6301,1.6302,1.6297,1.6299,91700000.0
2008-06-02 08:23:00,1.6299,1.6302,1.6294,1.6298,97000000.0
2008-06-02 08:24:00,1.6297,1.6299,1.6295,1.6297,63500000.0
2008-06-02 08:25:00,1.6297,1.6301,1.6295,1.6297,36500000.0
2008-06-02 08:26:00,1.6297,1.6298,1.6293,1.6295,25900000.0
2008-06-02 08:27:00,1.6295,1.6296,1.6286,1.629,45900000.0
2008-06-02 08:28:00,1.6292,1.6295,1.6289,1.6295,53300000.0
2008-06-02 08:29:00,1.6295,1.6303,1.629,1.6303,31200000.0
2008-06-02 08:30:00,1.6299,1.6305,1.6298,1.6304,38300000.0
2008-06-02 08:31:00,1.6304,1.6308,1.6299,1.6299,74400000.0
2008-06-02 08:32:00,1.6299,1.6305,1.6298,1.6302,38500000.0
2008-06-02 08:33:00,1.6302,1.6306,1.6301,1.6306,45900000.0
2008-06-02 08:34:00,1.6306,1.6307,1.63,1.6304,62800000.0
2008-06-02 08:35:00,1.6303,1.6303,1.6295,1.6295,99500000.0
2008-06-02 08:36:00,1.6294,1.6309,1.6293,1.6309,78000000.0
2008-06-02 08:37:00,1.631,1.6314,1.6303,1.6306,73300000.0
2008-06-02 08:38:00,1.6305,1.6306,1.6303,1.6305,76300000.0
2008-06-02 08:39:00,1.6305,1.631,1.6302,1.631,68800000.0
2008-06-02 08:40:00,1.631,1.6316,1.6308,1.6312,61600000.0
2008-06-02 08:41:00,1.6312,1.6317,1.6312,1.6314,53400000.0
2008-06-02 08:42:00,1.6315,1.6319,1.6314,1.6319,100700000.0
2008-06-02 08:43:00,1.6319,1.633,1.6317,1.6326,100500000.0
2008-06-02 08:44:00,1.6326,1.6332,1.6325,1.6331,76500000.0
2008-06-02 08:45:00,1.6331,1.6336,1.6329,1.6334,45500000.0
2008-06-02 08:46:00,1.6335,1.6335,1.6319,1.6322,105800000.0
2008-06-02 08:47:00,1.6323,1.6323,1.6307,1.631,82500000.0
2008-06-02 08:48:00,1.631,1.631,1.6297,1.6303,89200000.0
2008-06-02 08:49:00,1.6304,1.6307,1.6303,1.6307,32700000.0
2008-06-02 08:50:00,1.6307,1.631,1.6305,1.631,30100000.0
2008-06-02 08:51:00,1.6309,1.631,1.6309,1.631,12700000.0
2008-06-02 08:52:00,1.6312,1.6313,1.6308,1.631,35600000.0
2008-06-02 08:53:00,1.631,1.6312,1.6309,1.6309,36100000.0
2008-06-02 08:54:00,1.6311,1.6311,1.6305,1.6306,31200000.0
2008-06-02 08:55:00,1.6306,1.6309,1.6304,1.6305,35200000.0
2008-06-02 08:56:00,1.6306,1.6307,1.6304,1.6304,10500000.0
2008-06-02 08:57:00,1.6305,1.6306,1.6302,1.6306,28800000.0
2008-06-02 08:58:00,1.6306,1.6306,1.6296,1.6299,61400000.0
2008-06-02 08:59:00,1.6298,1.6301,1.6298,1.6301,27300000.0
2008-06-02 09:00:00,1.6302,1.6306,1.6301,1.6303,83800000.0
2008-06-02 09:01:00,1.6303,1.6304,1.6301,1.6304,24300000.0
2008-06-02 09:02:00,1.6304,1.6311,1.6304,1.631,46900000.0
2008-06-02 09:03:00,1.6308,1.6308,1.6303,1.6303,58200000.0
2008-06-02 09:04:00,1.6305,1.631,1.6304,1.6309,82300000.0
2008-06-02 09:05:00,1.6309,1.6314,1.6304,1.6304,86500000.0
2008-06-02 09:06:00,1.6306,1.6308,1.6303,1.6308,82900000.0
2008-06-02 09:07:00,1.6308,1.6308,1.6302,1.6306,55000000.0
2008-06-02 09:08:00,1.6306,1.6308,1.6304,1.6304,37800000.0
2008-06-02 09:09:00,1.6304,1.6309,1.6303,1.6305,75800000.0
2008-06-02 09:10:00,1.6305,1.631,1.6305,1.6309,51800000.0
2008-06-02 09:11:00,1.6309,1.6312,1.6307,1.6312,90200000.0
2008-06-02 09:12:00,1.6312,1.6313,1.6306,1.6312,66100000.0
2008-06-02 09:13:00,1.6312,1.6312,1.6309,1.631,68900000.0
2008-06-02 09:14:00,1.631,1.6312,1.6308,1.6309,100900000.0
2008-06-02 09:15:00,1.6308,1.631,1.6305,1.631,60100000.0
2008-06-02 09:16:00,1.6309,1.6311,1.6306,1.6308,70000000.0
2008-06-02 09:17:00,1.6307,1.6308,1.6303,1.6304,45700000.0
2008-06-02 09:18:00,1.6304,1.6305,1.6298,1.6299,96900000.0
2008-06-02 09:19:00,1.63,1.6307,1.6298,1.6304,72300000.0
2008-06-02 09:20:00,1.6304,1.6309,1.6302,1.6307,72300000.0
2008-06-02 09:21:00,1.6307,1.6308,1.63,1.6302,69300000.0
2008-06-02 09:22:00,1.6302,1.6306,1.63,1.6303,62500000.0
2008-06-02 09:23:00,1.6303,1.6306,1.6298,1.6302,90400000.0
2008-06-02 09:24:00,1.6302,1.6303,1.6295,1.6295,60600000.0
2008-06-02 09:25:00,1.6296,1.6303,1.6296,1.6301,66200000.0
2008-06-02 09:26:00,1.6301,1.6308,1.63,1.6308,63300000.0
2008-06-02 09:27:00,1.6309,1.6311,1.6303,1.6307,75500000.0
2008-06-02 09:28:00,1.6307,1.6308,1.6305,1.6308,58200000.0
2008-06-02 09:29:00,1.6308,1.631,1.6308,1.631,14800000.0
2008-06-02 09:30:00,1.631,1.632,1.631,1.6314,83500000.0
2008-06-02 09:31:00,1.6314,1.6315,1.6312,1.6313,45800000.0
2008-06-02 09:32:00,1.6313,1.6315,1.6312,1.6313,9400000.0
2008-06-02 09:33:00,1.6313,1.6313,1.6311,1.6311,14400000.0
2008-06-02 09:34:00,1.6311,1.6318,1.6311,1.6317,79400000.0
2008-06-02 09:35:00,1.6316,1.6319,1.6316,1.6317,50500000.0
2008-06-02 09:36:00,1.6317,1.632,1.6316,1.6316,97300000.0
2008-06-02 09:37:00,1.6316,1.632,1.6316,1.6318,86000000.0
2008-06-02 09:38:00,1.6318,1.6321,1.6317,1.6317,60200000.0
2008-06-02 09:39:00,1.6318,1.6319,1.6316,1.6316,37000000.0
2008-06-02 09:40:00,1.6317,1.6321,1.6315,1.6317,70100000.0
2008-06-02 09:41:00,1.6317,1.6317,1.6312,1.6315,121200000.0
2008-06-02 09:42:00,1.6315,1.632,1.6315,1.6319,92000000.0
2008-06-02 09:43:00,1.6319,1.6323,1.6316,1.6321,75400000.0
2008-06-02 09:44:00,1.6321,1.6323,1.6321,1.6321,38000000.0
2008-06-02 09:45:00,1.632,1.6326,1.6319,1.6322,81600000.0
2008-06-02 09:46:00,1.6322,1.6323,1.6316,1.6317,50000000.0
2008-06-02 09:47:00,1.6317,1.6317,1.6312,1.6315,63400000.0
2008-06-02 09:48:00,1.6315,1.6316,1.631,1.6311,51300000.0
2008-06-02 09:49:00,1.6311,1.6319,1.6311,1.6316,93400000.0
2008-06-02 09:50:00,1.6316,1.6319,1.6313,1.6313,52900000.0
2008-06-02 09:51:00,1.6315,1.6315,1.6305,1.6305,55100000.0
2008-06-02 09:52:00,1.6306,1.6312,1.6303,1.6312,36600000.0
2008-06-02 09:53:00,1.631,1.6313,1.6309,1.6313,23800000.0
2008-06-02 09:54:00,1.6313,1.6314,1.6306,1.6306,29100000.0
2008-06-02 09:55:00,1.6307,1.6313,1.6305,1.6305,70000000.0
2008-06-02 09:56:00,1.6305,1.6307,1.6301,1.6306,44500000.0
2008-06-02 09:57:00,1.6306,1.6308,1.6305,1.6306,16900000.0
2008-06-02 09:58:00,1.6308,1.6308,1.6306,1.6308,21300000.0
2008-06-02 09:59:00,1.6308,1.6319,1.6308,1.6313,59700000.0
2008-06-02 10:00:00,1.6313,1.6316,1.6313,1.6315,65800000.0
2008-06-02 10:01:00,1.6314,1.632,1.6314,1.6318,81700000.0
2008-06-02 10:02:00,1.6318,1.6321,1.6318,1.6318,43700000.0
2008-06-02 10:03:00,1.6319,1.6324,1.6319,1.6323,16400000.0
2008-06-02 10:04:00,1.6323,1.6326,1.632,1.6322,65300000.0
2008-06-02 10:05:00,1.6323,1.6324,1.6319,1.6322,46300000.0
2008-06-02 10:06:00,1.6322,1.6323,1.6313,1.6314,63600000.0
2008-06-02 10:07:00,1.6314,1.6318,1.6312,1.6316,57800000.0
2008-06-02 10:08:00,1.6316,1.6316,1.6312,1.6314,34200000.0
2008-06-02 10:09:00,1.6314,1.6314,1.6304,1.6308,62300000.0
2008-06-02 10:10:00,1.6308,1.6308,1.6304,1.6306,43000000.0
2008-06-02 10:11:00,1.6306,1.6308,1.6304,1.6306,45400000.0
2008-06-02 10:12:00,1.6306,1.6309,1.6305,1.6308,26100000.0
2008-06-02 10:13:00,1.6309,1.6312,1.6308,1.6312,72200000.0
2008-06-02 10:14:00,1.6312,1.6315,1.6309,1.6313,58500000.0
2008-06-02 10:15:00,1.6314,1.6314,1.6307,1.631,59600000.0
2008-06-02 10:16:00,1.631,1.6317,1.631,1.6314,95700000.0
2008-06-02 10:17:00,1.6313,1.6319,1.6313,1.6316,54000000.0
2008-06-02 10:18:00,1.6317,1.6317,1.6312,1.6315,86000000.0
2008-06-02 10:19:00,1.6315,1.6317,1.6312,1.6313,62200000.0
2008-06-02 10:20:00,1.6313,1.6313,1.6311,1.6311,51300000.0
2008-06-02 10:21:00,1.6312,1.6313,1.631,1.6312,26900000.0
2008-06-02 10:22:00,1.6311,1.6312,1.6309,1.6311,59800000.0
2008-06-02 10:23:00,1.6311,1.6312,1.631,1.631,46100000.0
2008-06-02 10:24:00,1.631,1.6311,1.6307,1.6307,29100000.0
2008-06-02 10:25:00,1.6307,1.6309,1.6304,1.6305,56900000.0
2008-06-02 10:26:00,1.6307,1.6314,1.6307,1.6313,53300000.0
2008-06-02 10:27:00,1.6313,1.6315,1.6311,1.6312,65000000.0
2008-06-02 10:28:00,1.6312,1.6314,1.6306,1.6306,102300000.0
2008-06-02 10:29:00,1.6305,1.6311,1.6304,1.6308,191200000.0
2008-06-02 10:30:00,1.6309,1.6314,1.6308,1.6313,79400000.0
2008-06-02 10:31:00,1.6314,1.6318,1.6311,1.6311,62600000.0
2008-06-02 10:32:00,1.6313,1.6314,1.6309,1.6313,65800000.0
2008-06-02 10:33:00,1.6314,1.6318,1.6312,1.6314,136100000.0
2008-06-02 10:34:00,1.6315,1.6315,1.631,1.6311,63300000.0
2008-06-02 10:35:00,1.6312,1.6315,1.6311,1.6312,58100000.0
2008-06-02 10:36:00,1.6314,1.6314,1.6312,1.6312,67800000.0
2008-06-02 10:37:00,1.6312,1.6315,1.6312,1.6313,47800000.0
2008-06-02 10:38:00,1.6312,1.6314,1.631,1.6312,89600000.0
2008-06-02 10:39:00,1.6311,1.6313,1.6309,1.631,120200000.0
2008-06-02 10:40:00,1.631,1.6314,1.631,1.6312,60100000.0
2008-06-02 10:41:00,1.6311,1.6315,1.6311,1.6315,51500000.0
2008-06-02 10:42:00,1.6315,1.6316,1.6311,1.6312,89100000.0
2008-06-02 10:43:00,1.6312,1.6314,1.6307,1.6312,102400000.0
2008-06-02 10:44:00,1.6312,1.6317,1.6309,1.6311,113800000.0
2008-06-02 10:45:00,1.6311,1.6314,1.6308,1.6313,130300000.0
2008-06-02 10:46:00,1.6314,1.6317,1.6313,1.6317,94700000.0
2008-06-02 10:47:00,1.6316,1.6323,1.6316,1.6318,118000000.0
2008-06-02 10:48:00,1.6317,1.6318,1.6314,1.6318,78900000.0
2008-06-02 10:49:00,1.6318,1.6323,1.6318,1.6321,91100000.0
2008-06-02 10:50:00,1.6321,1.6323,1.6319,1.6322,58200000.0
2008-06-02 10:51:00,1.6323,1.6327,1.6323,1.6325,45400000.0
2008-06-02 10:52:00,1.6326,1.6327,1.6321,1.6321,80700000.0
2008-06-02 10:53:00,1.6321,1.6322,1.6314,1.6314,60600000.0
2008-06-02 10:54:00,1.6313,1.6314,1.6312,1.6312,75400000.0
2008-06-02 10:55:00,1.6314,1.6314,1.6311,1.6313,39100000.0
2008-06-02 10:56:00,1.6313,1.6313,1.6308,1.6308,75800000.0
2008-06-02 10:57:00,1.631,1.6315,1.6308,1.631,94900000.0
2008-06-02 10:58:00,1.631,1.6313,1.6308,1.6312,84200000.0
2008-06-02 10:59:00,1.6312,1.6312,1.6308,1.631,60200000.0
2008-06-02 11:00:00,1.6309,1.6309,1.6302,1.6303,140100000.0
2008-06-02 11:01:00,1.6303,1.6308,1.6301,1.6306,95000000.0
2008-06-02 11:02:00,1.6306,1.631,1.6305,1.6308,71500000.0
2008-06-02 11:03:00,1.6308,1.6309,1.6305,1.6307,46800000.0
2008-06-02 11:04:00,1.6307,1.631,1.6304,1.631,46000000.0
2008-06-02 11:05:00,1.6309,1.6312,1.6307,1.6307,27600000.0
2008-06-02 11:06:00,1.6307,1.6307,1.6303,1.6305,47800000.0
2008-06-02 11:07:00,1.6304,1.6306,1.6303,1.6303,16700000.0
2008-06-02 11:08:00,1.6304,1.6306,1.6302,1.6303,60400000.0
2008-06-02 11:09:00,1.6305,1.6307,1.6302,1.6303,66700000.0
2008-06-02 11:10:00,1.6304,1.6306,1.63,1.6301,67300000.0
2008-06-02 11:11:00,1.6303,1.6303,1.6299,1.6299,40300000.0
2008-06-02 11:12:00,1.6301,1.6303,1.6299,1.63,84700000.0
2008-06-02 11:13:00,1.63,1.63,1.6298,1.6298,48700000.0
2008-06-02 11:14:00,1.6297,1.6298,1.6296,1.6297,71900000.0
2008-06-02 11:15:00,1.6298,1.6302,1.6296,1.6297,80800000.0
2008-06-02 11:16:00,1.6297,1.6299,1.6295,1.6298,48300000.0
2008-06-02 11:17:00,1.6298,1.6305,1.6295,1.6297,96700000.0
2008-06-02 11:18:00,1.6295,1.6303,1.6295,1.6302,59300000.0
2008-06-02 11:19:00,1.63,1.6303,1.6297,1.6298,77600000.0
2008-06-02 11:20:00,1.6298,1.6298,1.6295,1.6297,82100000.0
2008-06-02 11:21:00,1.6297,1.6297,1.6291,1.6294,116100000.0
2008-06-02 11:22:00,1.6294,1.6297,1.6291,1.6297,66100000.0
2008-06-02 11:23:00,1.6297,1.6298,1.6293,1.6295,86600000.0
2008-06-02 11:24:00,1.6295,1.6301,1.6294,1.6301,48600000.0
2008-06-02 11:25:00,1.6301,1.6304,1.63,1.6303,38200000.0
2008-06-02 11:26:00,1.6303,1.6303,1.6298,1.6299,55700000.0
2008-06-02 11:27:00,1.6299,1.63,1.6298,1.6299,22700000.0
2008-06-02 11:28:00,1.6299,1.63,1.6298,1.63,8400000.0
2008-06-02 11:29:00,1.63,1.6303,1.6299,1.6299,44600000.0
2008-06-02 11:30:00,1.6299,1.6304,1.6298,1.63,62200000.0
2008-06-02 11:31:00,1.63,1.6303,1.6298,1.6303,70900000.0
2008-06-02 11:32:00,1.6303,1.6303,1.6297,1.6298,34900000.0
2008-06-02 11:33:00,1.6298,1.63,1.6296,1.6298,57000000.0
2008-06-02 11:34:00,1.6298,1.6298,1.6294,1.6295,44900000.0
2008-06-02 11:35:00,1.6295,1.6297,1.6295,1.6295,27300000.0
2008-06-02 11:36:00,1.6295,1.6298,1.6295,1.6298,47200000.0
2008-06-02 11:37:00,1.6298,1.6298,1.6292,1.6292,48800000.0
2008-06-02 11:38:00,1.6292,1.6299,1.629,1.6296,46400000.0
2008-06-02 11:39:00,1.6296,1.6299,1.6295,1.6297,55300000.0
2008-06-02 11:40:00,1.6297,1.6301,1.6297,1.63,44400000.0
2008-06-02 11:41:00,1.63,1.63,1.6299,1.63,28400000.0
2008-06-02 11:42:00,1.63,1.6302,1.6299,1.6301,55200000.0
2008-06-02 11:43:00,1.6301,1.6303,1.6299,1.6303,38000000.0
2008-06-02 11:44:00,1.6303,1.6303,1.63,1.63,32000000.0
2008-06-02 11:45:00,1.6303,1.6303,1.63,1.6301,66100000.0
2008-06-02 11:46:00,1.6302,1.6308,1.6301,1.6306,49400000.0
2008-06-02 11:47:00,1.6305,1.6309,1.6304,1.6307,60600000.0
2008-06-02 11:48:00,1.6308,1.631,1.6306,1.6307,51600000.0
2008-06-02 11:49:00,1.6307,1.6314,1.6306,1.631,85700000.0
2008-06-02 11:50:00,1.631,1.6312,1.6308,1.631,85000000.0
2008-06-02 11:51:00,1.631,1.631,1.6303,1.6306,105100000.0
2008-06-02 11:52:00,1.6306,1.631,1.6304,1.6307,80500000.0
2008-06-02 11:53:00,1.6305,1.6308,1.6305,1.6308,37700000.0
2008-06-02 11:54:00,1.6308,1.6309,1.6304,1.6306,43400000.0
2008-06-02 11:55:00,1.6306,1.6309,1.6305,1.6308,44700000.0
2008-06-02 11:56:00,1.6307,1.6311,1.6305,1.631,50300000.0
2008-06-02 11:57:00,1.6311,1.6311,1.6308,1.631,48000000.0
2008-06-02 11:58:00,1.6311,1.6311,1.6308,1.6308,51500000.0
2008-06-02 11:59:00,1.6309,1.6309,1.63,1.63,62600000.0
2008-06-02 12:00:00,1.63,1.6304,1.6298,1.6298,75300000.0
2008-06-02 12:01:00,1.6299,1.6299,1.6296,1.6296,22900000.0
2008-06-02 12:02:00,1.6298,1.6298,1.6292,1.6294,67500000.0
2008-06-02 12:03:00,1.6294,1.6296,1.6292,1.6294,45000000.0
2008-06-02 12:04:00,1.6293,1.6296,1.6291,1.6294,44500000.0
2008-06-02 12:05:00,1.6294,1.63,1.6294,1.6298,81200000.0
2008-06-02 12:06:00,1.6299,1.63,1.6297,1.6299,33600000.0
2008-06-02 12:07:00,1.6299,1.63,1.6295,1.6295,66100000.0
2008-06-02 12:08:00,1.6296,1.6296,1.6291,1.6293,54200000.0
2008-06-02 12:09:00,1.6293,1.6296,1.6292,1.6295,44100000.0
2008-06-02 12:10:00,1.6295,1.6295,1.6284,1.6284,105800000.0
2008-06-02 12:11:00,1.6284,1.6285,1.6279,1.628,58900000.0
2008-06-02 12:12:00,1.628,1.6285,1.6279,1.6284,87700000.0
2008-06-02 12:13:00,1.6284,1.6285,1.628,1.6282,91700000.0
2008-06-02 12:14:00,1.6284,1.6291,1.6282,1.6289,74700000.0
2008-06-02 12:15:00,1.6289,1.6293,1.6285,1.6287,92300000.0
2008-06-02 12:16:00,1.6289,1.629,1.6286,1.6287,77000000.0
2008-06-02 12:17:00,1.6287,1.6287,1.6283,1.6285,57200000.0
2008-06-02 12:18:00,1.6284,1.6289,1.6284,1.6288,27100000.0
2008-06-02 12:19:00,1.6288,1.6294,1.6288,1.6291,54500000.0
2008-06-02 12:20:00,1.6291,1.6294,1.6289,1.6291,55700000.0
2008-06-02 12:21:00,1.6291,1.6291,1.6279,1.6289,56300000.0
2008-06-02 12:22:00,1.6287,1.629,1.6283,1.6287,86000000.0
2008-06-02 12:23:00,1.6288,1.6291,1.6286,1.6291,82600000.0
2008-06-02 12:24:00,1.6291,1.6293,1.6287,1.6288,63100000.0
2008-06-02 12:25:00,1.6289,1.6289,1.6285,1.6287,28600000.0
2008-06-02 12:26:00,1.6287,1.6288,1.6284,1.6286,62200000.0
2008-06-02 12:27:00,1.6286,1.6288,1.6282,1.6282,55400000.0
2008-06-02 12:28:00,1.6282,1.6286,1.6282,1.6285,23700000.0
2008-06-02 12:29:00,1.6284,1.6289,1.6284,1.6286,30800000.0
2008-06-02 12:30:00,1.6286,1.6287,1.6285,1.6287,29900000.0
2008-06-02 12:31:00,1.6287,1.629,1.6286,1.6286,50100000.0
2008-06-02 12:32:00,1.6286,1.6287,1.6282,1.6283,113700000.0
2008-06-02 12:33:00,1.6283,1.6284,1.6271,1.6275,92200000.0
2008-06-02 12:34:00,1.6275,1.6275,1.6266,1.6273,76800000.0
2008-06-02 12:35:00,1.6274,1.6275,1.6271,1.6272,42900000.0
2008-06-02 12:36:00,1.6271,1.6272,1.6266,1.6266,51600000.0
2008-06-02 12:37:00,1.6266,1.627,1.6264,1.6269,76900000.0
2008-06-02 12:38:00,1.6269,1.627,1.6266,1.6266,38700000.0
2008-06-02 12:39:00,1.6266,1.6268,1.6265,1.6267,52900000.0
2008-06-02 12:40:00,1.6267,1.6269,1.6265,1.6265,52100000.0
2008-06-02 12:41:00,1.6264,1.6267,1.6261,1.6263,64600000.0
2008-06-02 12:42:00,1.6263,1.6263,1.6259,1.6263,16500000.0
2008-06-02 12:43:00,1.6263,1.6263,1.6262,1.6263,27600000.0
2008-06-02 12:44:00,1.6263,1.6265,1.6261,1.6263,54700000.0
2008-06-02 12:45:00,1.6265,1.6265,1.6261,1.6263,60100000.0
2008-06-02 12:46:00,1.6264,1.6265,1.626,1.626,36400000.0
2008-06-02 12:47:00,1.626,1.626,1.6257,1.6259,28100000.0
2008-06-02 12:48:00,1.6261,1.6261,1.6259,1.6259,12600000.0
2008-06-02 12:49:00,1.6259,1.6259,1.6255,1.6256,60300000.0
2008-06-02 12:50:00,1.6256,1.6257,1.6252,1.6253,45000000.0
2008-06-02 12:51:00,1.6253,1.6259,1.6251,1.6259,42600000.0
2008-06-02 12:52:00,1.6259,1.6259,1.6256,1.6259,55700000.0
2008-06-02 12:53:00,1.6259,1.6261,1.6258,1.6261,12700000.0
2008-06-02 12:54:00,1.6261,1.6261,1.6261,1.6261,5000000.0
2008-06-02 12:55:00,1.6261,1.6261,1.626,1.6261,25800000.0
2008-06-02 12:56:00,1.6261,1.6266,1.6261,1.6265,26400000.0
2008-06-02 12:57:00,1.6265,1.6265,1.6262,1.6265,20900000.0
2008-06-02 12:58:00,1.6263,1.6265,1.6261,1.6265,48700000.0
2008-06-02 12:59:00,1.6265,1.6266,1.6263,1.6263,69800000.0
2008-06-02 13:00:00,1.6262,1.6263,1.6259,1.6262,72400000.0
2008-06-02 13:01:00,1.6262,1.6263,1.626,1.6261,41500000.0
2008-06-02 13:02:00,1.6262,1.6263,1.6261,1.6263,43800000.0
2008-06-02 13:03:00,1.6263,1.6268,1.6262,1.6265,34500000.0
2008-06-02 13:04:00,1.6265,1.627,1.6264,1.6268,42300000.0
2008-06-02 13:05:00,1.6266,1.6267,1.6265,1.6266,42800000.0
2008-06-02 13:06:00,1.6267,1.6271,1.6267,1.6267,13300000.0
2008-06-02 13:07:00,1.6267,1.6267,1.6262,1.6267,35400000.0
2008-06-02 13:08:00,1.6267,1.6267,1.6261,1.6264,65200000.0
2008-06-02 13:09:00,1.6264,1.6265,1.6263,1.6264,19700000.0
2008-06-02 13:10:00,1.6264,1.6265,1.6261,1.6265,37500000.0
2008-06-02 13:11:00,1.6265,1.6268,1.6264,1.6266,55400000.0
2008-06-02 13:12:00,1.6266,1.6269,1.6263,1.6264,38400000.0
2008-06-02 13:13:00,1.6264,1.6267,1.6262,1.6263,55000000.0
2008-06-02 13:14:00,1.6264,1.6269,1.6264,1.6268,67800000.0
2008-06-02 13:15:00,1.6268,1.627,1.6268,1.6268,23000000.0
2008-06-02 13:16:00,1.6268,1.6268,1.6264,1.6268,22800000.0
2008-06-02 13:17:00,1.6266,1.6268,1.6266,1.6266,7700000.0
2008-06-02 13:18:00,1.6266,1.6267,1.6263,1.6265,62100000.0
2008-06-02 13:19:00,1.6265,1.6265,1.6262,1.6263,48400000.0
2008-06-02 13:20:00,1.6263,1.6263,1.6255,1.6256,124600000.0
2008-06-02 13:21:00,1.6258,1.6263,1.6256,1.6257,90500000.0
2008-06-02 13:22:00,1.6257,1.6259,1.6254,1.6259,130600000.0
2008-06-02 13:23:00,1.626,1.6262,1.6259,1.626,74400000.0
2008-06-02 13:24:00,1.626,1.626,1.6255,1.6256,67000000.0
2008-06-02 13:25:00,1.6256,1.6256,1.6254,1.6254,22500000.0
2008-06-02 13:26:00,1.6254,1.6257,1.6254,1.6257,50700000.0
2008-06-02 13:27:00,1.6257,1.6258,1.6255,1.6258,45600000.0
2008-06-02 13:28:00,1.6258,1.6262,1.6257,1.6262,17900000.0
2008-06-02 13:29:00,1.6262,1.6262,1.6259,1.6259,28900000.0
2008-06-02 13:30:00,1.626,1.6261,1.6257,1.626,47100000.0
2008-06-02 13:31:00,1.626,1.6261,1.6257,1.6257,62500000.0
2008-06-02 13:32:00,1.6257,1.626,1.6254,1.6255,79700000.0
2008-06-02 13:33:00,1.6255,1.6257,1.6253,1.6256,51300000.0
2008-06-02 13:34:00,1.6257,1.6257,1.6252,1.6253,61100000.0
2008-06-02 13:35:00,1.6253,1.6254,1.6251,1.6252,41600000.0
2008-06-02 13:36:00,1.6252,1.6262,1.6252,1.6255,107200000.0
2008-06-02 13:37:00,1.6256,1.6257,1.625,1.6252,43400000.0
2008-06-02 13:38:00,1.6252,1.6256,1.625,1.6255,23000000.0
2008-06-02 13:39:00,1.6256,1.6257,1.6253,1.6255,34900000.0
2008-06-02 13:40:00,1.6255,1.6257,1.6254,1.6256,41500000.0
2008-06-02 13:41:00,1.6257,1.6258,1.6253,1.6257,40200000.0
2008-06-02 13:42:00,1.6257,1.6258,1.6253,1.6258,41100000.0
2008-06-02 13:43:00,1.6259,1.6259,1.6256,1.6258,80100000.0
2008-06-02 13:44:00,1.6258,1.6259,1.6256,1.6257,76200000.0
2008-06-02 13:45:00,1.6259,1.6264,1.6255,1.626,96900000.0
2008-06-02 13:46:00,1.626,1.6261,1.626,1.6261,8600000.0
2008-06-02 13:47:00,1.626,1.6261,1.6259,1.6261,16000000.0
2008-06-02 13:48:00,1.6261,1.6265,1.6261,1.6264,35200000.0
2008-06-02 13:49:00,1.6264,1.6265,1.6263,1.6264,34700000.0
2008-06-02 13:50:00,1.6264,1.6268,1.6264,1.6266,37000000.0
2008-06-02 13:51:00,1.6266,1.6268,1.626,1.626,72600000.0
2008-06-02 13:52:00,1.626,1.6262,1.6258,1.626,75200000.0
2008-06-02 13:53:00,1.6259,1.6266,1.6259,1.6265,42400000.0
2008-06-02 13:54:00,1.6264,1.6265,1.6263,1.6263,24500000.0
2008-06-02 13:55:00,1.6265,1.6266,1.6262,1.6264,39000000.0
2008-06-02 13:56:00,1.6264,1.6265,1.6248,1.6248,60700000.0
2008-06-02 13:57:00,1.6248,1.6249,1.6242,1.6245,80300000.0
2008-06-02 13:58:00,1.6246,1.6253,1.6241,1.625,94000000.0
2008-06-02 13:59:00,1.625,1.6252,1.6247,1.6248,75200000.0
2008-06-02 14:00:00,1.6249,1.625,1.6239,1.6239,53500000.0
2008-06-02 14:01:00,1.6239,1.6245,1.6239,1.6243,34800000.0
2008-06-02 14:02:00,1.6243,1.6243,1.624,1.6242,51300000.0
2008-06-02 14:03:00,1.6243,1.6243,1.6241,1.6241,15000000.0
2008-06-02 14:04:00,1.6239,1.6241,1.6239,1.624,56500000.0
2008-06-02 14:05:00,1.624,1.6242,1.6239,1.6239,25100000.0
2008-06-02 14:06:00,1.6239,1.6244,1.6238,1.6239,54600000.0
2008-06-02 14:07:00,1.6238,1.6241,1.6238,1.6241,40600000.0
2008-06-02 14:08:00,1.6242,1.6243,1.6239,1.6239,29500000.0
2008-06-02 14:09:00,1.6239,1.6244,1.6239,1.6242,19900000.0
2008-06-02 14:10:00,1.6242,1.6243,1.6239,1.6241,31300000.0
2008-06-02 14:11:00,1.6241,1.6242,1.6238,1.6239,56600000.0
2008-06-02 14:12:00,1.6239,1.624,1.6238,1.624,50900000.0
2008-06-02 14:13:00,1.6239,1.6243,1.6238,1.6239,35500000.0
2008-06-02 14:14:00,1.6239,1.6244,1.6239,1.6243,20500000.0
2008-06-02 14:15:00,1.6242,1.6243,1.624,1.6243,58100000.0
2008-06-02 14:16:00,1.6243,1.6244,1.6241,1.6242,9000000.0
2008-06-02 14:17:00,1.6242,1.6245,1.6242,1.6245,11000000.0
2008-06-02 14:18:00,1.6243,1.6245,1.6238,1.6238,33000000.0
2008-06-02 14:19:00,1.6237,1.624,1.6237,1.6238,72400000.0
2008-06-02 14:20:00,1.6238,1.6239,1.6236,1.6237,61300000.0
2008-06-02 14:21:00,1.6237,1.6239,1.6234,1.6238,60300000.0
2008-06-02 14:22:00,1.6238,1.6238,1.6235,1.6235,24500000.0
2008-06-02 14:23:00,1.6234,1.6235,1.623,1.6235,147100000.0
2008-06-02 14:24:00,1.6232,1.6233,1.6226,1.6227,116600000.0
2008-06-02 14:25:00,1.6227,1.6227,1.622,1.6223,73300000.0
2008-06-02 14:26:00,1.6223,1.623,1.6223,1.6227,71800000.0
2008-06-02 14:27:00,1.6227,1.6227,1.6224,1.6226,25700000.0
2008-06-02 14:28:00,1.6226,1.6226,1.6219,1.6219,42100000.0
2008-06-02 14:29:00,1.6219,1.6222,1.6217,1.6219,81900000.0
2008-06-02 14:30:00,1.6219,1.6224,1.6219,1.6222,64200000.0
2008-06-02 14:31:00,1.6222,1.6227,1.622,1.6225,49300000.0
2008-06-02 14:32:00,1.6227,1.6227,1.622,1.622,55100000.0
2008-06-02 14:33:00,1.622,1.6226,1.6219,1.6226,68100000.0
2008-06-02 14:34:00,1.6224,1.6228,1.6222,1.6225,47100000.0
2008-06-02 14:35:00,1.6225,1.6228,1.622,1.6228,95800000.0
2008-06-02 14:36:00,1.6228,1.6234,1.6228,1.6233,74500000.0
2008-06-02 14:37:00,1.6232,1.6236,1.623,1.6232,94500000.0
2008-06-02 14:38:00,1.6232,1.6241,1.623,1.6232,153800000.0
2008-06-02 14:39:00,1.6236,1.6237,1.6231,1.6231,99900000.0
2008-06-02 14:40:00,1.6231,1.6237,1.6227,1.6233,125700000.0
2008-06-02 14:41:00,1.6233,1.6236,1.6232,1.6233,38300000.0
2008-06-02 14:42:00,1.6233,1.6239,1.6231,1.6235,75100000.0
2008-06-02 14:43:00,1.6235,1.624,1.6233,1.6237,123300000.0
2008-06-02 14:44:00,1.6236,1.6241,1.6233,1.624,78500000.0
2008-06-02 14:45:00,1.624,1.6246,1.6237,1.624,99700000.0
2008-06-02 14:46:00,1.6242,1.6243,1.6238,1.6238,50800000.0
2008-06-02 14:47:00,1.6237,1.6239,1.6234,1.6237,51100000.0
2008-06-02 14:48:00,1.6237,1.6239,1.6233,1.6239,53800000.0
2008-06-02 14:49:00,1.6238,1.6239,1.6236,1.6238,50700000.0
2008-06-02 14:50:00,1.6238,1.6246,1.6236,1.6244,71900000.0
2008-06-02 14:51:00,1.6243,1.6245,1.6239,1.6239,53800000.0
2008-06-02 14:52:00,1.6239,1.6243,1.6239,1.624,43200000.0
2008-06-02 14:53:00,1.624,1.6243,1.6237,1.6239,69900000.0
2008-06-02 14:54:00,1.6239,1.624,1.6236,1.6238,88200000.0
2008-06-02 14:55:00,1.6239,1.6239,1.6233,1.6238,63500000.0
2008-06-02 14:56:00,1.6236,1.6237,1.6234,1.6234,95700000.0
2008-06-02 14:57:00,1.6234,1.6236,1.6234,1.6236,92300000.0
2008-06-02 14:58:00,1.6236,1.6236,1.6226,1.623,80900000.0
2008-06-02 14:59:00,1.623,1.623,1.6226,1.6228,34700000.0
2008-06-02 15:00:00,1.6228,1.6229,1.6225,1.6225,26200000.0
2008-06-02 15:01:00,1.6225,1.6228,1.6221,1.6226,65600000.0
2008-06-02 15:02:00,1.6226,1.623,1.6223,1.623,59500000.0
2008-06-02 15:03:00,1.623,1.6236,1.6227,1.6232,67400000.0
2008-06-02 15:04:00,1.6232,1.6234,1.6227,1.6229,52500000.0
2008-06-02 15:05:00,1.6229,1.6231,1.6227,1.6231,73100000.0
2008-06-02 15:06:00,1.6231,1.6233,1.6227,1.6227,52400000.0
2008-06-02 15:07:00,1.6228,1.623,1.6227,1.6229,54200000.0
2008-06-02 15:08:00,1.6229,1.6234,1.6229,1.6231,58300000.0
2008-06-02 15:09:00,1.6231,1.624,1.6231,1.6234,69300000.0
2008-06-02 15:10:00,1.6235,1.6237,1.623,1.6235,91200000.0
2008-06-02 15:11:00,1.6235,1.6237,1.6232,1.6235,149500000.0
2008-06-02 15:12:00,1.6235,1.6242,1.6234,1.6235,86500000.0
2008-06-02 15:13:00,1.6235,1.6237,1.6232,1.6234,57800000.0
2008-06-02 15:14:00,1.6232,1.6235,1.6231,1.6232,48000000.0
2008-06-02 15:15:00,1.6232,1.6235,1.623,1.6235,93700000.0
2008-06-02 15:16:00,1.6236,1.6236,1.6233,1.6235,54300000.0
2008-06-02 15:17:00,1.6236,1.6238,1.6233,1.6235,50500000.0
2008-06-02 15:18:00,1.6235,1.6239,1.6235,1.6237,35600000.0
2008-06-02 15:19:00,1.6237,1.6238,1.6233,1.6235,35600000.0
2008-06-02 15:20:00,1.6235,1.6235,1.623,1.6231,51600000.0
2008-06-02 15:21:00,1.6231,1.6233,1.6231,1.6233,37400000.0
2008-06-02 15:22:00,1.6233,1.6234,1.6232,1.6232,29400000.0
2008-06-02 15:23:00,1.6232,1.6236,1.623,1.6231,34800000.0
2008-06-02 15:24:00,1.623,1.6235,1.623,1.6233,49500000.0
2008-06-02 15:25:00,1.6234,1.6234,1.623,1.623,71500000.0
2008-06-02 15:26:00,1.6231,1.6237,1.6229,1.6231,113800000.0
2008-06-02 15:27:00,1.6233,1.6233,1.6225,1.6226,55500000.0
2008-06-02 15:28:00,1.6226,1.6234,1.6226,1.6229,59700000.0
2008-06-02 15:29:00,1.6229,1.6229,1.6222,1.6222,86600000.0
2008-06-02 15:30:00,1.622,1.6231,1.6218,1.6229,78100000.0
2008-06-02 15:31:00,1.6229,1.6231,1.6224,1.6228,76900000.0
2008-06-02 15:32:00,1.6228,1.6231,1.6227,1.623,44100000.0
2008-06-02 15:33:00,1.6229,1.6229,1.6227,1.6229,32000000.0
2008-06-02 15:34:00,1.6229,1.623,1.6224,1.6229,56000000.0
2008-06-02 15:35:00,1.6228,1.623,1.6227,1.6227,53900000.0
2008-06-02 15:36:00,1.6227,1.6229,1.6226,1.6227,22300000.0
2008-06-02 15:37:00,1.6227,1.6229,1.6227,1.6229,9500000.0
2008-06-02 15:38:00,1.6229,1.6233,1.6229,1.6233,35600000.0
2008-06-02 15:39:00,1.6233,1.6233,1.6231,1.6232,10600000.0
2008-06-02 15:40:00,1.6232,1.6234,1.6232,1.6233,15600000.0
2008-06-02 15:41:00,1.6233,1.6234,1.623,1.6231,22400000.0
2008-06-02 15:42:00,1.6231,1.6231,1.6227,1.6229,52500000.0
2008-06-02 15:43:00,1.6229,1.623,1.6228,1.6229,101600000.0
2008-06-02 15:44:00,1.6229,1.6231,1.6228,1.6229,41300000.0
2008-06-02 15:45:00,1.6229,1.6229,1.6223,1.6228,101300000.0
2008-06-02 15:46:00,1.6228,1.6231,1.6226,1.6228,71200000.0
2008-06-02 15:47:00,1.6229,1.6232,1.6228,1.623,52000000.0
2008-06-02 15:48:00,1.623,1.6234,1.6228,1.6231,130600000.0
2008-06-02 15:49:00,1.623,1.623,1.6223,1.6226,65700000.0
2008-06-02 15:50:00,1.6226,1.623,1.6223,1.623,76800000.0
2008-06-02 15:51:00,1.623,1.6232,1.6225,1.6225,45200000.0
2008-06-02 15:52:00,1.6225,1.6229,1.6221,1.6227,66300000.0
2008-06-02 15:53:00,1.6227,1.6238,1.6227,1.6237,81800000.0
2008-06-02 15:54:00,1.6235,1.6236,1.6233,1.6236,62700000.0
2008-06-02 15:55:00,1.6236,1.6239,1.6236,1.6237,32000000.0
2008-06-02 15:56:00,1.6236,1.6237,1.6235,1.6236,38200000.0
2008-06-02 15:57:00,1.6236,1.6238,1.6234,1.6237,39700000.0
2008-06-02 15:58:00,1.6237,1.6238,1.6236,1.6238,17200000.0
2008-06-02 15:59:00,1.6237,1.6238,1.6225,1.6227,66700000.0
2008-06-02 16:00:00,1.6226,1.6231,1.6214,1.6229,143000000.0
2008-06-02 16:01:00,1.6226,1.623,1.6215,1.6217,114200000.0
2008-06-02 16:02:00,1.6219,1.6219,1.6205,1.6209,139100000.0
2008-06-02 16:03:00,1.6209,1.6213,1.6203,1.6206,75900000.0
2008-06-02 16:04:00,1.6206,1.6212,1.6202,1.621,82900000.0
2008-06-02 16:05:00,1.6212,1.6213,1.6206,1.6208,95800000.0
2008-06-02 16:06:00,1.6207,1.6211,1.6206,1.6208,77300000.0
2008-06-02 16:07:00,1.6209,1.6212,1.6207,1.6211,86100000.0
2008-06-02 16:08:00,1.6211,1.6212,1.6206,1.6208,91200000.0
2008-06-02 16:09:00,1.6208,1.6212,1.6203,1.621,92900000.0
2008-06-02 16:10:00,1.621,1.6214,1.6207,1.6213,56600000.0
2008-06-02 16:11:00,1.6213,1.6217,1.6208,1.6217,122600000.0
2008-06-02 16:12:00,1.622,1.6221,1.6214,1.6221,107800000.0
2008-06-02 16:13:00,1.6221,1.6225,1.6219,1.6225,50200000.0
2008-06-02 16:14:00,1.6224,1.6227,1.6216,1.6218,52300000.0
2008-06-02 16:15:00,1.6218,1.6222,1.6217,1.6218,72600000.0
2008-06-02 16:16:00,1.6218,1.6222,1.6218,1.6221,43400000.0
2008-06-02 16:17:00,1.6222,1.6222,1.6216,1.6216,89700000.0
2008-06-02 16:18:00,1.6216,1.6221,1.6214,1.6219,71800000.0
2008-06-02 16:19:00,1.6219,1.6224,1.6219,1.6223,70200000.0
2008-06-02 16:20:00,1.6224,1.6225,1.6221,1.6225,109400000.0
2008-06-02 16:21:00,1.6224,1.6232,1.6224,1.6232,51700000.0
2008-06-02 16:22:00,1.6231,1.6235,1.6231,1.6234,78600000.0
2008-06-02 16:23:00,1.6234,1.6238,1.623,1.62355,90300000.0
2008-06-02 16:24:00,1.6236,1.6239,1.6233,1.6235,94200000.0
2008-06-02 16:25:00,1.6236,1.624,1.6236,1.6238,45200000.0
2008-06-02 16:26:00,1.6238,1.6238,1.6233,1.6236,49000000.0
2008-06-02 16:27:00,1.6237,1.6238,1.6232,1.6236,75100000.0
2008-06-02 16:28:00,1.6237,1.6237,1.6232,1.6232,113900000.0
2008-06-02 16:29:00,1.6232,1.6234,1.623,1.6231,66700000.0
2008-06-02 16:30:00,1.623,1.6236,1.6228,1.6234,74300000.0
2008-06-02 16:31:00,1.6234,1.6235,1.623,1.6232,81800000.0
2008-06-02 16:32:00,1.6232,1.6236,1.6231,1.6234,46500000.0
2008-06-02 16:33:00,1.6234,1.6236,1.6231,1.6233,74800000.0
2008-06-02 16:34:00,1.6233,1.6233,1.6228,1.6229,60900000.0
2008-06-02 16:35:00,1.6229,1.6232,1.6227,1.6228,80600000.0
2008-06-02 16:36:00,1.6228,1.623,1.6227,1.623,49900000.0
2008-06-02 16:37:00,1.623,1.6234,1.623,1.6233,77100000.0
2008-06-02 16:38:00,1.6233,1.6233,1.6229,1.6231,98100000.0
2008-06-02 16:39:00,1.6231,1.6238,1.6229,1.6237,58700000.0
2008-06-02 16:40:00,1.6237,1.624,1.6233,1.6237,60200000.0
2008-06-02 16:41:00,1.6237,1.6241,1.6237,1.6238,44900000.0
2008-06-02 16:42:00,1.6239,1.6246,1.6236,1.6241,85800000.0
2008-06-02 16:43:00,1.6241,1.6242,1.624,1.624,46800000.0
2008-06-02 16:44:00,1.624,1.6243,1.624,1.6243,23600000.0
2008-06-02 16:45:00,1.6243,1.6247,1.6243,1.6246,81100000.0
2008-06-02 16:46:00,1.6247,1.6247,1.6244,1.6245,82500000.0
2008-06-02 16:47:00,1.6245,1.6247,1.6242,1.6246,105300000.0
2008-06-02 16:48:00,1.6246,1.6246,1.6238,1.6238,56200000.0
2008-06-02 16:49:00,1.6238,1.6241,1.6238,1.624,49700000.0
2008-06-02 16:50:00,1.6239,1.6241,1.6238,1.624,42900000.0
2008-06-02 16:51:00,1.6241,1.6244,1.6238,1.6238,64800000.0
2008-06-02 16:52:00,1.6238,1.6239,1.6233,1.6239,107400000.0
2008-06-02 16:53:00,1.6239,1.624,1.6235,1.6236,66600000.0
2008-06-02 16:54:00,1.6236,1.6238,1.6234,1.6235,68000000.0
2008-06-02 16:55:00,1.6235,1.6238,1.6235,1.6237,48300000.0
2008-06-02 16:56:00,1.6236,1.624,1.6236,1.6239,46000000.0
2008-06-02 16:57:00,1.6239,1.6242,1.6235,1.6241,67700000.0
2008-06-02 16:58:00,1.624,1.6247,1.624,1.6247,69400000.0
2008-06-02 16:59:00,1.6247,1.6265,1.6244,1.6262,112100000.0
2008-06-02 17:00:00,1.6263,1.6263,1.6247,1.6247,104500000.0
2008-06-02 17:01:00,1.6247,1.6248,1.6242,1.6243,68400000.0
2008-06-02 17:02:00,1.6243,1.625,1.6243,1.625,68300000.0
2008-06-02 17:03:00,1.6249,1.6254,1.6247,1.6249,119000000.0
2008-06-02 17:04:00,1.625,1.6255,1.6247,1.6252,105100000.0
2008-06-02 17:05:00,1.6252,1.6253,1.6248,1.6253,100100000.0
2008-06-02 17:06:00,1.6253,1.6253,1.6245,1.6246,52600000.0
2008-06-02 17:07:00,1.6247,1.6249,1.6245,1.6247,69100000.0
2008-06-02 17:08:00,1.6247,1.6252,1.6245,1.6251,75200000.0
2008-06-02 17:09:00,1.6252,1.6252,1.6247,1.6248,77400000.0
2008-06-02 17:10:00,1.6248,1.625,1.6245,1.6246,88600000.0
2008-06-02 17:11:00,1.6245,1.625,1.6245,1.6249,64600000.0
2008-06-02 17:12:00,1.6249,1.6249,1.6247,1.6247,48700000.0
2008-06-02 17:13:00,1.6247,1.6249,1.6246,1.6248,34600000.0
2008-06-02 17:14:00,1.6247,1.6252,1.6245,1.6249,109700000.0
2008-06-02 17:15:00,1.6251,1.6253,1.625,1.625,98600000.0
2008-06-02 17:16:00,1.625,1.6252,1.6249,1.625,57300000.0
2008-06-02 17:17:00,1.6251,1.6262,1.6251,1.6261,71000000.0
2008-06-02 17:18:00,1.6261,1.6263,1.6259,1.626,48400000.0
2008-06-02 17:19:00,1.626,1.626,1.6251,1.6256,102500000.0
2008-06-02 17:20:00,1.6256,1.626,1.6253,1.6255,83800000.0
2008-06-02 17:21:00,1.6254,1.6257,1.6253,1.6255,36600000.0
2008-06-02 17:22:00,1.6255,1.6262,1.6254,1.626,76900000.0
2008-06-02 17:23:00,1.626,1.6261,1.6256,1.626,89400000.0
2008-06-02 17:24:00,1.6259,1.6261,1.6257,1.6259,101600000.0
2008-06-02 17:25:00,1.6258,1.6264,1.6256,1.6262,77700000.0
2008-06-02 17:26:00,1.6262,1.6268,1.6262,1.6264,69000000.0
2008-06-02 17:27:00,1.6266,1.627,1.6264,1.6266,77000000.0
2008-06-02 17:28:00,1.6266,1.627,1.6265,1.6268,57700000.0
2008-06-02 17:29:00,1.6268,1.6273,1.6264,1.6273,123900000.0
2008-06-02 17:30:00,1.6273,1.6281,1.6271,1.6279,111300000.0
2008-06-02 17:31:00,1.6279,1.6284,1.6276,1.6277,58200000.0
2008-06-02 17:32:00,1.6277,1.6277,1.6273,1.6276,106200000.0
2008-06-02 17:33:00,1.6275,1.6278,1.6274,1.6278,55600000.0
2008-06-02 17:34:00,1.628,1.628,1.6276,1.6276,64700000.0
2008-06-02 17:35:00,1.6278,1.6278,1.6277,1.6278,69600000.0
2008-06-02 17:36:00,1.6277,1.6278,1.6275,1.6277,89400000.0
2008-06-02 17:37:00,1.6277,1.6283,1.6275,1.6282,100200000.0
2008-06-02 17:38:00,1.6282,1.6291,1.6281,1.6289,117700000.0
2008-06-02 17:39:00,1.629,1.6292,1.6286,1.6286,112400000.0
2008-06-02 17:40:00,1.6287,1.6288,1.6282,1.6283,104100000.0
2008-06-02 17:41:00,1.6283,1.6285,1.6279,1.6282,101300000.0
2008-06-02 17:42:00,1.6281,1.6289,1.6281,1.6285,82700000.0
2008-06-02 17:43:00,1.6283,1.6289,1.6281,1.6287,51700000.0
2008-06-02 17:44:00,1.6288,1.6292,1.6285,1.6289,83400000.0
2008-06-02 17:45:00,1.6289,1.6291,1.6285,1.6289,120700000.0
2008-06-02 17:46:00,1.629,1.6292,1.6288,1.629,127300000.0
2008-06-02 17:47:00,1.6289,1.6294,1.6287,1.629,116200000.0
2008-06-02 17:48:00,1.629,1.6292,1.6289,1.629,88200000.0
2008-06-02 17:49:00,1.629,1.629,1.6285,1.6288,59800000.0
2008-06-02 17:50:00,1.6288,1.6288,1.6283,1.6284,73300000.0
2008-06-02 17:51:00,1.6285,1.6287,1.6284,1.6286,74100000.0
2008-06-02 17:52:00,1.6286,1.6289,1.6284,1.6287,93100000.0
2008-06-02 17:53:00,1.6286,1.6289,1.6285,1.6288,110200000.0
2008-06-02 17:54:00,1.6288,1.6289,1.6285,1.6286,104000000.0
2008-06-02 17:55:00,1.6287,1.629,1.6285,1.6288,66200000.0
2008-06-02 17:56:00,1.6288,1.6289,1.6287,1.6289,25200000.0
2008-06-02 17:57:00,1.6289,1.6289,1.6286,1.6286,44100000.0
2008-06-02 17:58:00,1.6286,1.6288,1.6281,1.6282,57400000.0
2008-06-02 17:59:00,1.6282,1.6286,1.6281,1.6286,94800000.0
2008-06-02 18:00:00,1.6286,1.6288,1.6285,1.6286,71100000.0
2008-06-02 18:01:00,1.6286,1.6287,1.6281,1.6281,75100000.0
2008-06-02 18:02:00,1.6281,1.6284,1.6281,1.6282,77800000.0
2008-06-02 18:03:00,1.6282,1.6283,1.6281,1.6281,30700000.0
2008-06-02 18:04:00,1.6281,1.6281,1.6276,1.6278,42600000.0
2008-06-02 18:05:00,1.6279,1.628,1.6269,1.6274,88000000.0
2008-06-02 18:06:00,1.6274,1.6274,1.6267,1.6267,87100000.0
2008-06-02 18:07:00,1.6267,1.6273,1.6262,1.6266,114700000.0
2008-06-02 18:08:00,1.6266,1.6268,1.6265,1.6265,51900000.0
2008-06-02 18:09:00,1.6265,1.6269,1.6264,1.6269,62400000.0
2008-06-02 18:10:00,1.6269,1.627,1.6266,1.6269,23200000.0
2008-06-02 18:11:00,1.627,1.6273,1.6268,1.6269,48400000.0
2008-06-02 18:12:00,1.6269,1.6271,1.6269,1.627,34400000.0
2008-06-02 18:13:00,1.627,1.6272,1.6269,1.627,63300000.0
2008-06-02 18:14:00,1.6272,1.6272,1.6268,1.6271,51300000.0
2008-06-02 18:15:00,1.6271,1.6273,1.6269,1.627,45200000.0
2008-06-02 18:16:00,1.627,1.6271,1.6269,1.6269,25600000.0
2008-06-02 18:17:00,1.627,1.6271,1.6267,1.627,29600000.0
2008-06-02 18:18:00,1.627,1.6272,1.627,1.6272,25600000.0
2008-06-02 18:19:00,1.6272,1.6273,1.627,1.6272,63000000.0
2008-06-02 18:20:00,1.6272,1.6274,1.6271,1.6274,24800000.0
2008-06-02 18:21:00,1.6276,1.6278,1.6274,1.6274,40300000.0
2008-06-02 18:22:00,1.6274,1.6277,1.6274,1.6275,29800000.0
2008-06-02 18:23:00,1.6274,1.6279,1.6267,1.6267,62900000.0
2008-06-02 18:24:00,1.6267,1.6271,1.6265,1.6267,50500000.0
2008-06-02 18:25:00,1.6267,1.6267,1.6264,1.6264,43200000.0
2008-06-02 18:26:00,1.6264,1.6266,1.6264,1.6264,80100000.0
2008-06-02 18:27:00,1.6264,1.6264,1.6264,1.6264,57100000.0
2008-06-02 18:28:00,1.6264,1.6265,1.6264,1.6264,34600000.0
2008-06-02 18:29:00,1.6264,1.6269,1.6264,1.6267,64700000.0
2008-06-02 18:30:00,1.6267,1.6271,1.6267,1.627,16900000.0
2008-06-02 18:31:00,1.6269,1.6272,1.6267,1.6271,22700000.0
2008-06-02 18:32:00,1.627,1.6276,1.627,1.6274,44600000.0
2008-06-02 18:33:00,1.6274,1.6274,1.6264,1.6264,37300000.0
2008-06-02 18:34:00,1.6264,1.6269,1.6264,1.6268,133300000.0
2008-06-02 18:35:00,1.6268,1.628,1.6268,1.6277,67400000.0
2008-06-02 18:36:00,1.6276,1.628,1.6276,1.6278,74700000.0
2008-06-02 18:37:00,1.6278,1.6301,1.6278,1.6299,124300000.0
2008-06-02 18:38:00,1.6302,1.6334,1.6302,1.6332,154500000.0
2008-06-02 18:39:00,1.6332,1.6332,1.6318,1.6318,103500000.0
2008-06-02 18:40:00,1.6318,1.6319,1.6308,1.6308,102600000.0
2008-06-02 18:41:00,1.6307,1.6307,1.6293,1.6293,149600000.0
2008-06-02 18:42:00,1.6293,1.6297,1.629,1.6291,153200000.0
2008-06-02 18:43:00,1.629,1.6298,1.629,1.6295,132800000.0
2008-06-02 18:44:00,1.6295,1.6299,1.6293,1.6294,89000000.0
2008-06-02 18:45:00,1.6293,1.6293,1.6287,1.629,73000000.0
2008-06-02 18:46:00,1.6291,1.6294,1.629,1.6293,43800000.0
2008-06-02 18:47:00,1.6292,1.6292,1.6282,1.6283,62300000.0
2008-06-02 18:48:00,1.6282,1.6287,1.6281,1.6286,68600000.0
2008-06-02 18:49:00,1.6287,1.6295,1.6287,1.6293,72000000.0
2008-06-02 18:50:00,1.6293,1.6295,1.6287,1.629,96500000.0
2008-06-02 18:51:00,1.629,1.629,1.6286,1.6286,36000000.0
2008-06-02 18:52:00,1.6286,1.6286,1.6282,1.6282,26500000.0
2008-06-02 18:53:00,1.6283,1.6286,1.6282,1.6282,84200000.0
2008-06-02 18:54:00,1.6283,1.6289,1.6283,1.6288,45800000.0
2008-06-02 18:55:00,1.6288,1.6288,1.6282,1.6282,44000000.0
2008-06-02 18:56:00,1.6282,1.6285,1.6282,1.6285,30900000.0
2008-06-02 18:57:00,1.6285,1.6285,1.6279,1.6282,87500000.0
2008-06-02 18:58:00,1.6282,1.6292,1.6281,1.629,123000000.0
2008-06-02 18:59:00,1.629,1.6294,1.6288,1.6291,54300000.0
2008-06-02 19:00:00,1.6293,1.6301,1.6293,1.6299,66200000.0
2008-06-02 19:01:00,1.6299,1.6301,1.6296,1.6301,40700000.0
2008-06-02 19:02:00,1.6301,1.6303,1.63,1.63,45600000.0
2008-06-02 19:03:00,1.6301,1.6305,1.6296,1.6298,42100000.0
2008-06-02 19:04:00,1.6298,1.6302,1.6297,1.6297,58600000.0
2008-06-02 19:05:00,1.6295,1.6298,1.6295,1.6296,31400000.0
2008-06-02 19:06:00,1.6296,1.6301,1.6295,1.6301,55100000.0
2008-06-02 19:07:00,1.6302,1.6307,1.6301,1.6303,109200000.0
2008-06-02 19:08:00,1.6304,1.6311,1.6304,1.6308,48600000.0
2008-06-02 19:09:00,1.6307,1.6311,1.6305,1.631,46200000.0
2008-06-02 19:10:00,1.631,1.6312,1.6306,1.6307,52800000.0
2008-06-02 19:11:00,1.6307,1.6309,1.6306,1.6306,79100000.0
2008-06-02 19:12:00,1.6306,1.6308,1.6301,1.6301,86800000.0
2008-06-02 19:13:00,1.6301,1.6309,1.63,1.6309,72000000.0
2008-06-02 19:14:00,1.6309,1.6313,1.6308,1.6311,43400000.0
2008-06-02 19:15:00,1.6311,1.6311,1.6308,1.631,39900000.0
2008-06-02 19:16:00,1.631,1.6313,1.6308,1.631,138700000.0
2008-06-02 19:17:00,1.631,1.631,1.6306,1.6307,53300000.0
2008-06-02 19:18:00,1.6307,1.6307,1.6306,1.6306,14800000.0
2008-06-02 19:19:00,1.6307,1.6307,1.6305,1.6307,23700000.0
2008-06-02 19:20:00,1.6307,1.6309,1.6307,1.6309,54700000.0
2008-06-02 19:21:00,1.631,1.631,1.6304,1.6304,75100000.0
2008-06-02 19:22:00,1.6305,1.6307,1.6304,1.6306,78500000.0
2008-06-02 19:23:00,1.6306,1.6308,1.6306,1.6308,80100000.0
2008-06-02 19:24:00,1.6308,1.6308,1.6301,1.6303,65200000.0
2008-06-02 19:25:00,1.6303,1.6305,1.6299,1.6302,45700000.0
2008-06-02 19:26:00,1.6301,1.6304,1.63,1.6302,65800000.0
2008-06-02 19:27:00,1.6303,1.6303,1.6299,1.6299,30700000.0
2008-06-02 19:28:00,1.6299,1.6301,1.6297,1.6298,43700000.0
2008-06-02 19:29:00,1.6296,1.6299,1.6296,1.6297,22600000.0
2008-06-02 19:30:00,1.6297,1.6303,1.6297,1.6299,31200000.0
2008-06-02 19:31:00,1.63,1.6301,1.63,1.6301,25400000.0
2008-06-02 19:32:00,1.6301,1.6305,1.6301,1.6303,26200000.0
2008-06-02 19:33:00,1.6303,1.6308,1.6303,1.6307,30300000.0
2008-06-02 19:34:00,1.6309,1.6309,1.6304,1.6304,28600000.0
2008-06-02 19:35:00,1.6304,1.6304,1.6302,1.6302,18500000.0
2008-06-02 19:36:00,1.6302,1.6304,1.6301,1.6302,20600000.0
2008-06-02 19:37:00,1.6302,1.6304,1.6302,1.6303,16400000.0
2008-06-02 19:38:00,1.6303,1.6303,1.6299,1.6299,26200000.0
2008-06-02 19:39:00,1.6299,1.6299,1.6295,1.6297,32900000.0
2008-06-02 19:40:00,1.6298,1.6302,1.6292,1.6292,70300000.0
2008-06-02 19:41:00,1.6293,1.6293,1.6292,1.6292,34000000.0
2008-06-02 19:42:00,1.6293,1.6297,1.6292,1.6295,44200000.0
2008-06-02 19:43:00,1.6295,1.6298,1.6294,1.6298,19400000.0
2008-06-02 19:44:00,1.6298,1.6301,1.6298,1.6301,24800000.0
2008-06-02 19:45:00,1.6301,1.6303,1.6301,1.6302,43400000.0
2008-06-02 19:46:00,1.6302,1.6302,1.63,1.63,12700000.0
2008-06-02 19:47:00,1.63,1.6302,1.63,1.63,21600000.0
2008-06-02 19:48:00,1.63,1.6301,1.63,1.6301,11000000.0
2008-06-02 19:49:00,1.6301,1.6301,1.6298,1.6298,36900000.0
2008-06-02 19:50:00,1.6298,1.63,1.6298,1.6299,27400000.0
2008-06-02 19:51:00,1.6299,1.6301,1.6298,1.63,21500000.0
2008-06-02 19:52:00,1.63,1.6302,1.6298,1.6298,47100000.0
2008-06-02 19:53:00,1.6298,1.6298,1.6296,1.6296,38800000.0
2008-06-02 19:54:00,1.6296,1.6297,1.6292,1.6292,39800000.0
2008-06-02 19:55:00,1.6291,1.6291,1.6285,1.6289,82300000.0
2008-06-02 19:56:00,1.6289,1.6293,1.6287,1.6293,24400000.0
2008-06-02 19:57:00,1.6293,1.6293,1.6291,1.6292,13200000.0
2008-06-02 19:58:00,1.6293,1.6294,1.6292,1.6294,20900000.0
2008-06-02 19:59:00,1.6294,1.6299,1.6293,1.6295,49800000.0
2008-06-02 20:00:00,1.6294,1.63,1.629,1.6298,68100000.0
2008-06-02 20:01:00,1.6298,1.6299,1.6294,1.6296,88300000.0
2008-06-02 20:02:00,1.6296,1.6296,1.6291,1.6292,130600000.0
2008-06-02 20:03:00,1.6293,1.6295,1.6292,1.6295,59200000.0
2008-06-02 20:04:00,1.6295,1.6295,1.6288,1.6289,80700000.0
2008-06-02 20:05:00,1.6289,1.6289,1.6288,1.6288,12800000.0
2008-06-02 20:06:00,1.6288,1.6288,1.6285,1.6285,49900000.0
2008-06-02 20:07:00,1.6285,1.6291,1.6283,1.6287,82800000.0
2008-06-02 20:08:00,1.6287,1.6289,1.6285,1.6285,71900000.0
2008-06-02 20:09:00,1.6286,1.6289,1.6281,1.6288,48600000.0
2008-06-02 20:10:00,1.6288,1.6293,1.6288,1.6291,58500000.0
2008-06-02 20:11:00,1.6293,1.6293,1.629,1.6291,25000000.0
2008-06-02 20:12:00,1.6289,1.6292,1.6289,1.6292,19600000.0
2008-06-02 20:13:00,1.6292,1.6296,1.6288,1.6288,56300000.0
2008-06-02 20:14:00,1.6288,1.6288,1.6285,1.6288,47700000.0
2008-06-02 20:15:00,1.6286,1.6288,1.6285,1.6286,28800000.0
2008-06-02 20:16:00,1.6286,1.6287,1.6281,1.6282,35200000.0
2008-06-02 20:17:00,1.6282,1.6283,1.6281,1.6281,18900000.0
2008-06-02 20:18:00,1.6281,1.6285,1.6279,1.6285,24600000.0
2008-06-02 20:19:00,1.6286,1.6291,1.6284,1.6289,49000000.0
2008-06-02 20:20:00,1.6289,1.6289,1.6286,1.6286,53800000.0
2008-06-02 20:21:00,1.6287,1.629,1.6286,1.6289,54200000.0
2008-06-02 20:22:00,1.6289,1.6292,1.6289,1.6291,17900000.0
2008-06-02 20:23:00,1.6291,1.6292,1.6291,1.6291,12000000.0
2008-06-02 20:24:00,1.6291,1.6292,1.6289,1.629,29000000.0
2008-06-02 20:25:00,1.6293,1.6297,1.6293,1.6297,27800000.0
2008-06-02 20:26:00,1.6297,1.6299,1.6297,1.6299,5800000.0
2008-06-02 20:27:00,1.6299,1.63,1.6295,1.63,29300000.0
2008-06-02 20:28:00,1.6298,1.6298,1.6295,1.6297,24800000.0
2008-06-02 20:29:00,1.6297,1.6297,1.6294,1.6295,16000000.0
2008-06-02 20:30:00,1.6294,1.6294,1.6292,1.6293,9600000.0
2008-06-02 20:31:00,1.6294,1.6294,1.6292,1.6293,23200000.0
2008-06-02 20:32:00,1.6291,1.6293,1.6291,1.6293,23200000.0
2008-06-02 20:33:00,1.6293,1.6296,1.6293,1.6295,24800000.0
2008-06-02 20:34:00,1.6295,1.6295,1.6294,1.6295,8000000.0
2008-06-02 20:35:00,1.6295,1.6295,1.6289,1.6289,20500000.0
2008-06-02 20:36:00,1.6289,1.6289,1.6288,1.6289,12000000.0
2008-06-02 20:37:00,1.6289,1.629,1.6289,1.6289,24800000.0
2008-06-02 20:38:00,1.6289,1.6289,1.6289,1.6289,9600000.0
2008-06-02 20:39:00,1.6289,1.6289,1.6288,1.6288,26400000.0
2008-06-02 20:40:00,1.6289,1.6289,1.6285,1.6285,28000000.0
2008-06-02 20:41:00,1.6283,1.6289,1.6283,1.6289,14700000.0
2008-06-02 20:42:00,1.629,1.6292,1.629,1.6292,13600000.0
2008-06-02 20:43:00,1.6292,1.6293,1.6292,1.6292,16000000.0
2008-06-02 20:44:00,1.6292,1.6296,1.6292,1.6294,13600000.0
2008-06-02 20:45:00,1.6294,1.6297,1.6292,1.6297,29600000.0
2008-06-02 20:46:00,1.6297,1.6302,1.6297,1.6301,44000000.0
2008-06-02 20:47:00,1.6301,1.6303,1.63,1.6302,31500000.0
2008-06-02 20:48:00,1.6302,1.6306,1.6302,1.6302,8800000.0
2008-06-02 20:49:00,1.6304,1.6305,1.6302,1.6305,10400000.0
2008-06-02 20:50:00,1.6305,1.6305,1.6301,1.6302,18400000.0
2008-06-02 20:51:00,1.63,1.63,1.63,1.63,27400000.0
2008-06-02 20:52:00,1.63,1.6303,1.63,1.6303,27600000.0
2008-06-02 20:53:00,1.6304,1.6304,1.63,1.63,52200000.0
2008-06-02 20:54:00,1.63,1.63,1.6294,1.6294,20500000.0
2008-06-02 20:55:00,1.6294,1.63,1.6294,1.6295,51400000.0
2008-06-02 20:56:00,1.6295,1.63,1.6295,1.6299,24800000.0
2008-06-02 20:57:00,1.6299,1.6304,1.6299,1.6302,33600000.0
2008-06-02 20:58:00,1.6302,1.6304,1.6299,1.6299,27800000.0
2008-06-02 20:59:00,1.6299,1.6301,1.6299,1.6299,33000000.0
2008-06-02 21:00:00,1.6299,1.6301,1.6299,1.63,29400000.0
2008-06-02 21:01:00,1.63,1.63,1.6298,1.6298,22900000.0
2008-06-02 21:02:00,1.6298,1.6299,1.6298,1.6299,26200000.0
2008-06-02 21:03:00,1.6299,1.63,1.6299,1.63,28500000.0
2008-06-02 21:04:00,1.63,1.6301,1.63,1.6301,20000000.0
2008-06-02 21:05:00,1.6301,1.6301,1.6295,1.6295,41000000.0
2008-06-02 21:06:00,1.6295,1.6298,1.6295,1.6298,15300000.0
2008-06-02 21:07:00,1.6298,1.6299,1.6298,1.6299,18400000.0
2008-06-02 21:08:00,1.6298,1.6298,1.6293,1.6293,14400000.0
2008-06-02 21:09:00,1.6292,1.6295,1.6289,1.6295,43700000.0
2008-06-02 21:10:00,1.6295,1.6295,1.6291,1.6295,23200000.0
2008-06-02 21:11:00,1.6295,1.6295,1.6294,1.6294,17600000.0
2008-06-02 21:12:00,1.6294,1.6295,1.6293,1.6294,31800000.0
2008-06-02 21:13:00,1.6294,1.6294,1.6292,1.6294,24000000.0
2008-06-02 21:14:00,1.6293,1.6293,1.629,1.629,10300000.0
2008-06-02 21:15:00,1.629,1.6291,1.6289,1.6289,34400000.0
2008-06-02 21:16:00,1.6289,1.6289,1.6286,1.6289,25600000.0
2008-06-02 21:17:00,1.629,1.6291,1.629,1.6291,4800000.0
2008-06-02 21:18:00,1.629,1.6291,1.6288,1.6288,4000000.0
2008-06-02 21:19:00,1.629,1.6291,1.6288,1.6288,10800000.0
2008-06-02 21:20:00,1.6287,1.6288,1.6287,1.6288,2800000.0
2008-06-02 21:21:00,1.6289,1.6292,1.6288,1.6291,18100000.0
2008-06-02 21:22:00,1.629,1.6292,1.629,1.6291,6400000.0
2008-06-02 21:23:00,1.629,1.6292,1.6289,1.6289,4000000.0
2008-06-02 21:24:00,1.6293,1.6293,1.6291,1.6293,19200000.0
2008-06-02 21:25:00,1.6293,1.6293,1.6291,1.6291,30400000.0
2008-06-02 21:26:00,1.6291,1.6292,1.6289,1.6289,31200000.0
2008-06-02 21:27:00,1.629,1.6291,1.6289,1.6291,45600000.0
2008-06-02 21:28:00,1.6291,1.6291,1.6289,1.6291,31200000.0
2008-06-02 21:29:00,1.6293,1.6293,1.6286,1.6286,18400000.0
2008-06-02 21:30:00,1.6286,1.6289,1.6286,1.6289,7200000.0
2008-06-02 21:31:00,1.629,1.6291,1.6288,1.6288,5600000.0
2008-06-02 21:32:00,1.6289,1.629,1.6287,1.6289,16000000.0
2008-06-02 21:33:00,1.629,1.629,1.6289,1.6289,1600000.0
2008-06-02 21:34:00,1.6287,1.6287,1.6287,1.6287,800000.0
2008-06-02 21:35:00,1.6288,1.6291,1.6288,1.629,5600000.0
2008-06-02 21:36:00,1.629,1.629,1.629,1.629,800000.0
2008-06-02 21:37:00,1.6288,1.6288,1.6286,1.6286,4500000.0
2008-06-02 21:38:00,1.6286,1.6286,1.6283,1.6283,66400000.0
2008-06-02 21:39:00,1.6283,1.6284,1.6283,1.6284,14000000.0
2008-06-02 21:40:00,1.6285,1.6286,1.6284,1.6284,6400000.0
2008-06-02 21:41:00,1.6284,1.6285,1.6284,1.6285,5500000.0
2008-06-02 21:42:00,1.6285,1.6285,1.6284,1.6284,2900000.0
2008-06-02 21:43:00,1.6283,1.6283,1.6283,1.6283,20100000.0
2008-06-02 21:44:00,1.6284,1.6284,1.6283,1.6283,9600000.0
2008-06-02 21:45:00,1.6283,1.6283,1.6277,1.6283,47200000.0
2008-06-02 21:46:00,1.6283,1.6283,1.6282,1.6282,12000000.0
2008-06-02 21:47:00,1.6282,1.6286,1.6279,1.628,20800000.0
2008-06-02 21:48:00,1.6281,1.6281,1.628,1.6281,16000000.0
2008-06-02 21:49:00,1.628,1.6281,1.6278,1.628,45200000.0
2008-06-02 21:50:00,1.628,1.6286,1.628,1.628,21600000.0
2008-06-02 21:51:00,1.628,1.6281,1.6279,1.628,24800000.0
2008-06-02 21:52:00,1.6281,1.6281,1.6277,1.628,18400000.0
2008-06-02 21:53:00,1.628,1.628,1.6278,1.6279,17600000.0
2008-06-02 21:54:00,1.628,1.6284,1.6279,1.6284,24400000.0
2008-06-02 21:55:00,1.6284,1.6289,1.6284,1.6289,33600000.0
2008-06-02 21:56:00,1.6287,1.6287,1.6281,1.6281,24800000.0
2008-06-02 21:57:00,1.6281,1.6284,1.6281,1.6284,14500000.0
2008-06-02 21:58:00,1.6285,1.6285,1.6283,1.6285,10400000.0
2008-06-02 21:59:00,1.6285,1.6285,1.6274,1.6276,37600000.0
2008-06-02 22:00:00,1.6276,1.6276,1.6274,1.6275,18400000.0
2008-06-02 22:01:00,1.6275,1.6276,1.6273,1.6274,32000000.0
2008-06-02 22:02:00,1.6275,1.6275,1.6262,1.6263,63700000.0
2008-06-02 22:03:00,1.6263,1.627,1.6263,1.627,54500000.0
2008-06-02 22:04:00,1.6266,1.6266,1.6263,1.6264,13100000.0
2008-06-02 22:05:00,1.6265,1.6271,1.6265,1.6271,13200000.0
2008-06-02 22:06:00,1.6271,1.6273,1.6269,1.6273,20100000.0
2008-06-02 22:07:00,1.6273,1.6273,1.6271,1.6271,12800000.0
2008-06-02 22:08:00,1.6271,1.6271,1.6267,1.627,8800000.0
2008-06-02 22:09:00,1.6271,1.6271,1.6266,1.6266,15200000.0
2008-06-02 22:10:00,1.6267,1.6267,1.6264,1.6264,27200000.0
2008-06-02 22:11:00,1.6264,1.6267,1.6264,1.6267,56600000.0
2008-06-02 22:12:00,1.6267,1.6267,1.6266,1.6266,12000000.0
2008-06-02 22:13:00,1.6266,1.6267,1.6266,1.6267,9600000.0
2008-06-02 22:14:00,1.6266,1.6266,1.6265,1.6265,14400000.0
2008-06-02 22:15:00,1.6265,1.6266,1.6265,1.6265,12800000.0
2008-06-02 22:16:00,1.6265,1.6266,1.6265,1.6266,24000000.0
2008-06-02 22:17:00,1.6266,1.6266,1.6264,1.6264,8000000.0
2008-06-02 22:18:00,1.6264,1.6264,1.6263,1.6263,9600000.0
2008-06-02 22:19:00,1.6264,1.6266,1.6263,1.6265,9400000.0
2008-06-02 22:20:00,1.6266,1.6269,1.6264,1.6267,5600000.0
2008-06-02 22:21:00,1.6269,1.6269,1.6266,1.6266,4000000.0
2008-06-02 22:22:00,1.6268,1.627,1.6268,1.627,11200000.0
2008-06-02 22:23:00,1.6269,1.627,1.6269,1.6269,8000000.0
2008-06-02 22:24:00,1.6269,1.627,1.6268,1.6269,13600000.0
2008-06-02 22:25:00,1.6269,1.627,1.6268,1.6268,29600000.0
2008-06-02 22:26:00,1.6268,1.627,1.6267,1.6268,13600000.0
2008-06-02 22:27:00,1.6268,1.6272,1.6268,1.6269,22400000.0
2008-06-02 22:28:00,1.6269,1.6272,1.6269,1.627,21600000.0
2008-06-02 22:29:00,1.6269,1.6269,1.6269,1.6269,3200000.0
2008-06-02 22:30:00,1.6267,1.6267,1.6265,1.6265,8800000.0
2008-06-02 22:31:00,1.6265,1.6268,1.6265,1.6266,21600000.0
2008-06-02 22:32:00,1.6266,1.6266,1.6266,1.6266,2400000.0
2008-06-02 22:33:00,1.6263,1.6268,1.6263,1.6266,25600000.0
2008-06-02 22:34:00,1.6267,1.6268,1.6267,1.6268,12000000.0
2008-06-02 22:35:00,1.6268,1.6268,1.6266,1.6266,4000000.0
2008-06-02 22:36:00,1.6266,1.6267,1.6264,1.6267,17600000.0
2008-06-02 22:37:00,1.6267,1.6267,1.6265,1.6265,10000000.0
2008-06-02 22:38:00,1.6265,1.6266,1.6264,1.6265,10200000.0
2008-06-02 22:39:00,1.6264,1.6265,1.6264,1.6265,2300000.0
2008-06-02 22:40:00,1.6267,1.6268,1.6266,1.6268,8800000.0
2008-06-02 22:41:00,1.6268,1.6268,1.6264,1.6267,15200000.0
2008-06-02 22:42:00,1.6267,1.6271,1.6265,1.6271,33400000.0
2008-06-02 22:43:00,1.6271,1.6272,1.6268,1.6268,18100000.0
2008-06-02 22:44:00,1.6269,1.6276,1.6269,1.6274,35600000.0
2008-06-02 22:45:00,1.6274,1.6275,1.6267,1.6268,52800000.0
2008-06-02 22:46:00,1.6266,1.6271,1.6262,1.6269,47300000.0
2008-06-02 22:47:00,1.6269,1.627,1.6268,1.627,9600000.0
2008-06-02 22:48:00,1.6268,1.627,1.6266,1.6266,36000000.0
2008-06-02 22:49:00,1.6267,1.6272,1.6267,1.627,37600000.0
2008-06-02 22:50:00,1.627,1.627,1.6266,1.6266,22400000.0
2008-06-02 22:51:00,1.6266,1.6268,1.6263,1.6265,38500000.0
2008-06-02 22:52:00,1.6265,1.6266,1.6262,1.6262,33600000.0
2008-06-02 22:53:00,1.6264,1.6264,1.6259,1.6263,26100000.0
2008-06-02 22:54:00,1.6263,1.6263,1.6254,1.6262,59000000.0
2008-06-02 22:55:00,1.6262,1.6262,1.6261,1.6261,18400000.0
2008-06-02 22:56:00,1.6261,1.6262,1.6258,1.6262,23200000.0
2008-06-02 22:57:00,1.626,1.6266,1.626,1.6264,13600000.0
2008-06-02 22:58:00,1.6264,1.6264,1.6261,1.6262,20000000.0
2008-06-02 22:59:00,1.626,1.6263,1.6259,1.6259,13400000.0
2008-06-02 23:00:00,1.626,1.6261,1.6259,1.6261,10500000.0
2008-06-02 23:01:00,1.6259,1.6259,1.6257,1.6259,8000000.0
2008-06-02 23:02:00,1.6258,1.6262,1.6258,1.6261,19900000.0
2008-06-02 23:03:00,1.6262,1.6262,1.6262,1.6262,2700000.0
2008-06-02 23:04:00,1.6264,1.6264,1.6262,1.6263,5400000.0
2008-06-02 23:05:00,1.6262,1.6265,1.6262,1.6263,13800000.0
2008-06-02 23:06:00,1.6263,1.6263,1.626,1.6263,13300000.0
2008-06-02 23:07:00,1.6263,1.6263,1.6258,1.6258,16100000.0
2008-06-02 23:08:00,1.6261,1.6261,1.6257,1.6261,14900000.0
2008-06-02 23:09:00,1.6261,1.6264,1.6261,1.6264,6900000.0
2008-06-02 23:10:00,1.6264,1.6264,1.6262,1.6262,2700000.0
2008-06-02 23:11:00,1.6262,1.6262,1.6259,1.6259,13800000.0
2008-06-02 23:12:00,1.6258,1.6258,1.6258,1.6258,3500000.0
2008-06-02 23:13:00,1.6258,1.6259,1.6255,1.6257,15300000.0
2008-06-02 23:14:00,1.6257,1.6257,1.6257,1.6257,4000000.0
2008-06-02 23:15:00,1.6259,1.6259,1.6255,1.6256,19600000.0
2008-06-02 23:16:00,1.6256,1.6256,1.6255,1.6256,8200000.0
2008-06-02 23:17:00,1.6256,1.6256,1.6255,1.6255,15300000.0
2008-06-02 23:18:00,1.6255,1.6257,1.6255,1.6257,12000000.0
2008-06-02 23:19:00,1.6256,1.6257,1.6255,1.6257,61000000.0
2008-06-02 23:20:00,1.6257,1.6258,1.6256,1.6257,51500000.0
2008-06-02 23:21:00,1.6257,1.6263,1.6256,1.6263,52000000.0
2008-06-02 23:22:00,1.6262,1.6264,1.6261,1.6264,49900000.0
2008-06-02 23:23:00,1.6263,1.6263,1.6262,1.6263,16500000.0
2008-06-02 23:24:00,1.6263,1.6264,1.6262,1.6263,32300000.0
2008-06-02 23:25:00,1.6262,1.6264,1.6262,1.6264,29100000.0
2008-06-02 23:26:00,1.6264,1.6265,1.6263,1.6265,25400000.0
2008-06-02 23:27:00,1.6265,1.6265,1.6264,1.6264,5100000.0
2008-06-02 23:28:00,1.6264,1.6264,1.6264,1.6264,800000.0
2008-06-02 23:29:00,1.6264,1.6266,1.6261,1.6263,53800000.0
2008-06-02 23:30:00,1.6261,1.6266,1.6261,1.6266,20800000.0
2008-06-02 23:31:00,1.6266,1.6266,1.6264,1.6265,13700000.0
2008-06-02 23:32:00,1.6265,1.6265,1.6262,1.6263,15100000.0
2008-06-02 23:33:00,1.6264,1.6265,1.6263,1.6263,45200000.0
2008-06-02 23:34:00,1.6263,1.6264,1.6261,1.6261,25000000.0
2008-06-02 23:35:00,1.6261,1.6263,1.6261,1.6263,7000000.0
2008-06-02 23:36:00,1.6263,1.6265,1.6262,1.6262,10300000.0
2008-06-02 23:37:00,1.6261,1.6263,1.6258,1.6261,27600000.0
2008-06-02 23:38:00,1.6261,1.6261,1.626,1.6261,18600000.0
2008-06-02 23:39:00,1.6261,1.6261,1.6255,1.6261,11300000.0
2008-06-02 23:40:00,1.6261,1.6261,1.6261,1.6261,4800000.0
2008-06-02 23:41:00,1.6261,1.6263,1.626,1.626,23900000.0
2008-06-02 23:42:00,1.626,1.6261,1.626,1.626,9800000.0
2008-06-02 23:43:00,1.626,1.6261,1.626,1.6261,15500000.0
2008-06-02 23:44:00,1.6261,1.6261,1.6253,1.6259,25800000.0
2008-06-02 23:45:00,1.6259,1.6259,1.6257,1.6257,12800000.0
2008-06-02 23:46:00,1.6257,1.6257,1.6257,1.6257,4000000.0
2008-06-02 23:47:00,1.6257,1.626,1.6257,1.626,15900000.0
2008-06-02 23:48:00,1.626,1.626,1.6259,1.6259,3200000.0
2008-06-02 23:49:00,1.626,1.626,1.626,1.626,1600000.0
2008-06-02 23:50:00,1.626,1.626,1.6258,1.626,8000000.0
2008-06-02 23:51:00,1.626,1.626,1.626,1.626,3200000.0
2008-06-02 23:52:00,1.626,1.6262,1.626,1.6262,8000000.0
2008-06-02 23:53:00,1.6262,1.6263,1.6262,1.6263,9600000.0
2008-06-02 23:54:00,1.6263,1.6263,1.6262,1.6263,16000000.0
2008-06-02 23:55:00,1.6262,1.6262,1.6262,1.6262,3200000.0
2008-06-02 23:56:00,1.6263,1.6263,1.626,1.6262,6900000.0
2008-06-02 23:57:00,1.626,1.6262,1.626,1.6262,6900000.0
2008-06-02 23:58:00,1.6262,1.6262,1.6262,1.6262,3200000.0
2008-06-02 23:59:00,1.626,1.6262,1.626,1.6262,7200000.0
2008-06-03 00:00:00,1.6262,1.6262,1.6261,1.6261,4600000.0
2008-06-03 00:01:00,1.6261,1.6261,1.626,1.626,5500000.0
2008-06-03 00:02:00,1.626,1.6263,1.6259,1.6262,21400000.0
2008-06-03 00:03:00,1.6262,1.6263,1.6257,1.626,15800000.0
2008-06-03 00:04:00,1.626,1.626,1.6259,1.6259,14900000.0
2008-06-03 00:05:00,1.6259,1.6261,1.6259,1.6261,9500000.0
2008-06-03 00:06:00,1.6261,1.6261,1.6259,1.626,32400000.0
2008-06-03 00:07:00,1.626,1.626,1.6258,1.6259,15600000.0
2008-06-03 00:08:00,1.6259,1.6262,1.6259,1.6261,33800000.0
2008-06-03 00:09:00,1.6262,1.6263,1.6261,1.6263,27500000.0
2008-06-03 00:10:00,1.6263,1.6263,1.6261,1.6262,45400000.0
2008-06-03 00:11:00,1.6261,1.6262,1.6261,1.6262,22100000.0
2008-06-03 00:12:00,1.6262,1.6262,1.6259,1.6259,47700000.0
2008-06-03 00:13:00,1.6259,1.6261,1.6258,1.6261,23700000.0
2008-06-03 00:14:00,1.6261,1.6261,1.6261,1.6261,11200000.0
2008-06-03 00:15:00,1.6261,1.6261,1.6261,1.6261,5800000.0
2008-06-03 00:16:00,1.6261,1.6265,1.6261,1.6265,15600000.0
2008-06-03 00:19:00,1.6265,1.6268,1.6265,1.6268,55300000.0
2008-06-03 00:20:00,1.6268,1.6268,1.6267,1.6268,50700000.0
2008-06-03 00:21:00,1.6268,1.6268,1.6267,1.6267,17900000.0
2008-06-03 00:22:00,1.6267,1.6268,1.6267,1.6268,10200000.0
2008-06-03 00:23:00,1.6269,1.6276,1.6268,1.627,72100000.0
2008-06-03 00:24:00,1.627,1.6271,1.6269,1.6269,53200000.0
2008-06-03 00:25:00,1.6269,1.6269,1.6269,1.6269,1600000.0
2008-06-03 00:26:00,1.6269,1.6271,1.6269,1.627,16100000.0
2008-06-03 00:27:00,1.6269,1.6271,1.6269,1.627,26100000.0
2008-06-03 00:28:00,1.627,1.627,1.627,1.627,15200000.0
2008-06-03 00:29:00,1.6269,1.627,1.6269,1.627,10100000.0
2008-06-03 00:30:00,1.627,1.6272,1.6269,1.627,9900000.0
2008-06-03 00:31:00,1.627,1.627,1.6268,1.6269,16500000.0
2008-06-03 00:32:00,1.6268,1.6269,1.6268,1.6269,11600000.0
2008-06-03 00:33:00,1.6269,1.6269,1.6268,1.6269,26800000.0
2008-06-03 00:34:00,1.627,1.627,1.6269,1.6269,28000000.0
2008-06-03 00:35:00,1.6269,1.6269,1.6269,1.6269,2400000.0
2008-06-03 00:36:00,1.6269,1.627,1.6269,1.627,8000000.0
2008-06-03 00:37:00,1.627,1.627,1.6269,1.627,12800000.0
2008-06-03 00:38:00,1.627,1.627,1.6269,1.6269,6400000.0
2008-06-03 00:39:00,1.6269,1.6269,1.6269,1.6269,8800000.0
2008-06-03 00:40:00,1.6269,1.6269,1.6268,1.6269,17700000.0
2008-06-03 00:41:00,1.6269,1.6269,1.6269,1.6269,29600000.0
2008-06-03 00:42:00,1.6268,1.6269,1.6268,1.6269,6400000.0
2008-06-03 00:43:00,1.627,1.627,1.627,1.627,7200000.0
2008-06-03 00:44:00,1.627,1.6271,1.6268,1.6271,47300000.0
2008-06-03 00:45:00,1.6271,1.6275,1.6271,1.6271,34800000.0
2008-06-03 00:46:00,1.6271,1.6272,1.6271,1.6271,35300000.0
2008-06-03 00:47:00,1.6271,1.6271,1.6268,1.6269,13900000.0
2008-06-03 00:48:00,1.6268,1.6268,1.6268,1.6268,1600000.0
2008-06-03 00:49:00,1.6269,1.6272,1.6269,1.6272,38200000.0
2008-06-03 00:50:00,1.6272,1.6273,1.627,1.6271,29200000.0
2008-06-03 00:51:00,1.6271,1.6271,1.627,1.6271,25200000.0
2008-06-03 00:52:00,1.6271,1.6271,1.6271,1.6271,1800000.0
2008-06-03 00:53:00,1.6274,1.6278,1.6273,1.6277,44500000.0
2008-06-03 00:54:00,1.6277,1.6281,1.6277,1.6278,76400000.0
2008-06-03 00:55:00,1.6278,1.628,1.6278,1.628,17500000.0
2008-06-03 00:56:00,1.628,1.6282,1.628,1.628,57400000.0
2008-06-03 00:57:00,1.628,1.6285,1.6279,1.6285,66800000.0
2008-06-03 00:58:00,1.6285,1.6286,1.6283,1.6284,51200000.0
2008-06-03 00:59:00,1.6284,1.6284,1.6282,1.6284,34300000.0
2008-06-03 01:00:00,1.6287,1.6287,1.6286,1.6286,2200000.0
2008-06-03 01:01:00,1.6286,1.6287,1.6286,1.6287,13900000.0
2008-06-03 01:02:00,1.6288,1.6288,1.6287,1.6287,6000000.0
2008-06-03 01:03:00,1.6287,1.6288,1.6286,1.6286,14300000.0
2008-06-03 01:04:00,1.6287,1.6287,1.6286,1.6286,22800000.0
2008-06-03 01:05:00,1.6284,1.6286,1.6282,1.6282,44100000.0
2008-06-03 01:06:00,1.6282,1.6282,1.6282,1.6282,9000000.0
2008-06-03 01:07:00,1.6282,1.6282,1.6282,1.6282,2400000.0
2008-06-03 01:08:00,1.6282,1.6282,1.6277,1.6281,69200000.0
2008-06-03 01:09:00,1.6281,1.6281,1.6277,1.6279,29200000.0
2008-06-03 01:10:00,1.6279,1.628,1.6277,1.6278,12200000.0
2008-06-03 01:11:00,1.6278,1.6278,1.6278,1.6278,1400000.0
2008-06-03 01:12:00,1.6277,1.6278,1.6277,1.6278,3300000.0
2008-06-03 01:13:00,1.6277,1.6281,1.6277,1.6279,34700000.0
2008-06-03 01:14:00,1.6279,1.6279,1.6279,1.6279,1400000.0
2008-06-03 01:15:00,1.6279,1.6281,1.6279,1.6281,6300000.0
2008-06-03 01:16:00,1.6281,1.6282,1.6281,1.6281,16200000.0
2008-06-03 01:17:00,1.6281,1.6281,1.6281,1.6281,4200000.0
2008-06-03 01:18:00,1.6281,1.6282,1.6281,1.6282,2800000.0
2008-06-03 01:19:00,1.6282,1.6283,1.628,1.6282,18900000.0
2008-06-03 01:20:00,1.6282,1.6283,1.6281,1.6281,6600000.0
2008-06-03 01:21:00,1.6281,1.6281,1.6281,1.6281,2400000.0
2008-06-03 01:22:00,1.628,1.6283,1.628,1.6283,17600000.0
2008-06-03 01:23:00,1.6283,1.6283,1.6283,1.6283,2100000.0
2008-06-03 01:24:00,1.6283,1.6284,1.6282,1.6282,4200000.0
2008-06-03 01:25:00,1.6282,1.6284,1.6282,1.6282,5600000.0
2008-06-03 01:26:00,1.6282,1.6282,1.6282,1.6282,9800000.0
2008-06-03 01:27:00,1.6282,1.6282,1.6278,1.6278,4900000.0
2008-06-03 01:28:00,1.6278,1.6281,1.6278,1.6279,4900000.0
2008-06-03 01:29:00,1.6279,1.6281,1.6278,1.6278,10600000.0
2008-06-03 01:30:00,1.6278,1.6279,1.6278,1.6279,5600000.0
2008-06-03 01:31:00,1.6279,1.628,1.6278,1.628,13100000.0
2008-06-03 01:32:00,1.628,1.6281,1.628,1.6281,2700000.0
2008-06-03 01:34:00,1.628,1.6282,1.628,1.6282,5200000.0
2008-06-03 01:35:00,1.6282,1.6282,1.6281,1.6281,8600000.0
2008-06-03 01:36:00,1.6281,1.6282,1.6281,1.6281,5400000.0
2008-06-03 01:37:00,1.628,1.6282,1.628,1.6281,8800000.0
2008-06-03 01:38:00,1.6281,1.6281,1.6279,1.6281,30500000.0
2008-06-03 01:39:00,1.6281,1.6281,1.6281,1.6281,6500000.0
2008-06-03 01:40:00,1.6281,1.6282,1.628,1.6281,10800000.0
2008-06-03 01:41:00,1.6281,1.6281,1.6281,1.6281,3600000.0
2008-06-03 01:42:00,1.6281,1.6281,1.628,1.6281,11400000.0
2008-06-03 01:43:00,1.6281,1.6281,1.6278,1.6279,43000000.0
2008-06-03 01:44:00,1.6281,1.6281,1.6279,1.6281,8600000.0
2008-06-03 01:45:00,1.6281,1.6283,1.6281,1.6282,34400000.0
2008-06-03 01:46:00,1.6282,1.6283,1.6282,1.6283,5300000.0
2008-06-03 01:47:00,1.6283,1.6283,1.6281,1.6281,14000000.0
2008-06-03 01:48:00,1.6281,1.6283,1.6281,1.6283,6400000.0
2008-06-03 01:49:00,1.6283,1.6284,1.6283,1.6283,4200000.0
2008-06-03 01:50:00,1.6283,1.6284,1.6283,1.6284,1000000.0
2008-06-03 01:51:00,1.6284,1.6284,1.6281,1.6282,17800000.0
2008-06-03 01:52:00,1.6282,1.6283,1.6281,1.6281,5900000.0
2008-06-03 01:53:00,1.6281,1.6281,1.6281,1.6281,2900000.0
2008-06-03 01:54:00,1.628,1.6281,1.6279,1.6279,20900000.0
2008-06-03 01:55:00,1.628,1.6281,1.6279,1.6281,15400000.0
2008-06-03 01:56:00,1.6282,1.6283,1.6281,1.6282,7600000.0
2008-06-03 01:57:00,1.6284,1.6284,1.6282,1.6282,11000000.0
2008-06-03 01:58:00,1.6284,1.6285,1.6284,1.6284,9400000.0
2008-06-03 01:59:00,1.6284,1.6284,1.6281,1.6282,14100000.0
2008-06-03 02:00:00,1.6282,1.6282,1.6281,1.6282,23400000.0
2008-06-03 02:01:00,1.6282,1.6282,1.6281,1.6282,6700000.0
2008-06-03 02:02:00,1.6281,1.6281,1.6279,1.628,9300000.0
2008-06-03 02:03:00,1.628,1.6287,1.6279,1.6287,30600000.0
2008-06-03 02:04:00,1.6287,1.629,1.6285,1.629,29700000.0
2008-06-03 02:05:00,1.6288,1.6289,1.6288,1.6288,6700000.0
2008-06-03 02:06:00,1.6288,1.6288,1.6283,1.6283,20000000.0
2008-06-03 02:07:00,1.6283,1.6285,1.6283,1.6285,22500000.0
2008-06-03 02:08:00,1.6286,1.6286,1.6282,1.6284,12500000.0
2008-06-03 02:09:00,1.6285,1.6286,1.6281,1.6285,22400000.0
2008-06-03 02:10:00,1.6286,1.6287,1.6276,1.628,59500000.0
2008-06-03 02:11:00,1.628,1.6281,1.6279,1.6279,14900000.0
2008-06-03 02:12:00,1.6279,1.6281,1.6279,1.628,9900000.0
2008-06-03 02:13:00,1.628,1.628,1.6277,1.6278,14900000.0
2008-06-03 02:14:00,1.6278,1.6281,1.6277,1.628,25000000.0
2008-06-03 02:15:00,1.6281,1.6281,1.6277,1.6278,40800000.0
2008-06-03 02:16:00,1.6278,1.6279,1.6277,1.6278,15400000.0
2008-06-03 02:17:00,1.6277,1.6278,1.6276,1.6278,10400000.0
2008-06-03 02:18:00,1.6278,1.6279,1.6278,1.6279,1500000.0
2008-06-03 02:19:00,1.6279,1.6281,1.6276,1.6279,41100000.0
2008-06-03 02:20:00,1.6279,1.6279,1.6279,1.6279,12100000.0
2008-06-03 02:21:00,1.628,1.628,1.6277,1.6279,15300000.0
2008-06-03 02:22:00,1.628,1.6281,1.6278,1.628,25700000.0
2008-06-03 02:23:00,1.628,1.6281,1.628,1.628,4600000.0
2008-06-03 02:24:00,1.628,1.6281,1.628,1.6281,13000000.0
2008-06-03 02:25:00,1.6281,1.6286,1.6281,1.6286,33500000.0
2008-06-03 02:26:00,1.6286,1.629,1.6284,1.6288,71100000.0
2008-06-03 02:27:00,1.6287,1.6292,1.6286,1.6288,41000000.0
2008-06-03 02:28:00,1.6287,1.629,1.6285,1.6285,22900000.0
2008-06-03 02:29:00,1.6286,1.6288,1.6285,1.6288,12700000.0
2008-06-03 02:30:00,1.6288,1.6291,1.6288,1.629,13500000.0
2008-06-03 02:31:00,1.629,1.6291,1.6287,1.6287,41900000.0
2008-06-03 02:32:00,1.6287,1.629,1.6287,1.629,8800000.0
2008-06-03 02:33:00,1.6291,1.6291,1.6288,1.629,12500000.0
2008-06-03 02:34:00,1.6289,1.629,1.6288,1.6288,24300000.0
2008-06-03 02:35:00,1.6289,1.6289,1.6289,1.6289,1000000.0
2008-06-03 02:36:00,1.6288,1.6289,1.6287,1.6287,8100000.0
2008-06-03 02:37:00,1.6287,1.6287,1.6285,1.6285,6200000.0
2008-06-03 02:38:00,1.6286,1.6286,1.6282,1.6282,44700000.0
2008-06-03 02:39:00,1.6282,1.6288,1.6282,1.6286,24800000.0
2008-06-03 02:40:00,1.6286,1.6286,1.6285,1.6285,8000000.0
2008-06-03 02:41:00,1.6285,1.6286,1.6284,1.6285,17300000.0
2008-06-03 02:42:00,1.6285,1.6287,1.6284,1.6287,23600000.0
2008-06-03 02:43:00,1.6287,1.6287,1.6284,1.6284,5800000.0
2008-06-03 02:44:00,1.6284,1.6285,1.6284,1.6284,11000000.0
2008-06-03 02:45:00,1.6285,1.6285,1.6281,1.6281,17700000.0
2008-06-03 02:46:00,1.6281,1.6282,1.628,1.628,4400000.0
2008-06-03 02:47:00,1.628,1.628,1.628,1.628,1100000.0
2008-06-03 02:48:00,1.628,1.6282,1.6279,1.6282,22300000.0
2008-06-03 02:49:00,1.6284,1.6288,1.6283,1.6283,16600000.0
2008-06-03 02:50:00,1.6283,1.6286,1.6283,1.6285,5000000.0
2008-06-03 02:51:00,1.6286,1.6286,1.6285,1.6286,3500000.0
2008-06-03 02:52:00,1.6285,1.6286,1.6285,1.6285,10300000.0
2008-06-03 02:53:00,1.6285,1.6286,1.6283,1.6285,8900000.0
2008-06-03 02:54:00,1.6285,1.6286,1.6279,1.6279,27600000.0
2008-06-03 02:55:00,1.6278,1.6285,1.6278,1.6282,52900000.0
2008-06-03 02:56:00,1.6282,1.6282,1.6274,1.6276,33300000.0
2008-06-03 02:57:00,1.6276,1.6283,1.6276,1.6281,23600000.0
2008-06-03 02:58:00,1.6281,1.6281,1.628,1.6281,22900000.0
2008-06-03 02:59:00,1.6282,1.6282,1.6281,1.6281,16200000.0
2008-06-03 03:00:00,1.6283,1.6285,1.6281,1.6281,46900000.0
2008-06-03 03:01:00,1.6281,1.6285,1.628,1.6285,13100000.0
2008-06-03 03:02:00,1.6287,1.6289,1.6287,1.6288,13300000.0
2008-06-03 03:03:00,1.6288,1.6288,1.6284,1.6285,3400000.0
2008-06-03 03:04:00,1.6286,1.6288,1.6285,1.6288,6600000.0
2008-06-03 03:05:00,1.6287,1.6289,1.6285,1.6288,24500000.0
2008-06-03 03:06:00,1.6288,1.6288,1.6286,1.6286,11900000.0
2008-06-03 03:07:00,1.6286,1.6286,1.6284,1.6286,15200000.0
2008-06-03 03:08:00,1.6285,1.6285,1.6282,1.6285,42600000.0
2008-06-03 03:09:00,1.6285,1.6286,1.6282,1.6285,32000000.0
2008-06-03 03:10:00,1.6285,1.6286,1.6283,1.6284,44700000.0
2008-06-03 03:11:00,1.6283,1.6285,1.6283,1.6285,20900000.0
2008-06-03 03:12:00,1.6285,1.6286,1.6285,1.6285,12200000.0
2008-06-03 03:13:00,1.6286,1.6286,1.6285,1.6285,12200000.0
2008-06-03 03:14:00,1.6285,1.6285,1.6285,1.6285,9100000.0
2008-06-03 03:15:00,1.6286,1.6287,1.6285,1.6287,8600000.0
2008-06-03 03:16:00,1.6286,1.6287,1.6284,1.6284,5500000.0
2008-06-03 03:17:00,1.6284,1.6286,1.6283,1.6285,24900000.0
2008-06-03 03:18:00,1.6285,1.6285,1.6281,1.6283,21800000.0
2008-06-03 03:19:00,1.6283,1.6283,1.6283,1.6283,8400000.0
2008-06-03 03:20:00,1.6283,1.6286,1.6283,1.6284,27400000.0
2008-06-03 03:21:00,1.6284,1.6284,1.6275,1.6281,38400000.0
2008-06-03 03:22:00,1.6281,1.6283,1.6281,1.6283,29700000.0
2008-06-03 03:23:00,1.6283,1.6287,1.6283,1.6284,27800000.0
2008-06-03 03:24:00,1.6283,1.6285,1.6282,1.6282,31100000.0
2008-06-03 03:25:00,1.6282,1.6283,1.6281,1.6282,49200000.0
2008-06-03 03:26:00,1.6282,1.6286,1.6282,1.6285,30900000.0
2008-06-03 03:27:00,1.6284,1.6287,1.6284,1.6287,13600000.0
2008-06-03 03:28:00,1.6288,1.6288,1.6279,1.6284,55600000.0
2008-06-03 03:29:00,1.6283,1.6284,1.6272,1.6273,54000000.0
2008-06-03 03:30:00,1.6272,1.6273,1.624,1.6245,300300000.0
2008-06-03 03:31:00,1.6245,1.6245,1.6231,1.6234,265000000.0
2008-06-03 03:32:00,1.6234,1.6242,1.6233,1.6242,216000000.0
2008-06-03 03:33:00,1.6242,1.6247,1.624,1.6245,171600000.0
2008-06-03 03:34:00,1.6246,1.625,1.6244,1.6249,111100000.0
2008-06-03 03:35:00,1.625,1.6254,1.6243,1.6244,67400000.0
2008-06-03 03:36:00,1.6245,1.6247,1.6242,1.6243,27300000.0
2008-06-03 03:37:00,1.6244,1.6244,1.6236,1.6238,83000000.0
2008-06-03 03:38:00,1.6238,1.624,1.6234,1.6234,82700000.0
2008-06-03 03:39:00,1.6234,1.6236,1.6232,1.6234,68500000.0
2008-06-03 03:40:00,1.6234,1.6239,1.6234,1.6238,72100000.0
2008-06-03 03:41:00,1.6237,1.6241,1.6235,1.6241,87300000.0
2008-06-03 03:42:00,1.6241,1.6241,1.6239,1.6241,44400000.0
2008-06-03 03:43:00,1.624,1.6241,1.6239,1.6239,68700000.0
2008-06-03 03:44:00,1.6239,1.6244,1.6239,1.6242,59700000.0
2008-06-03 03:45:00,1.6243,1.6243,1.6238,1.6239,84600000.0
2008-06-03 03:46:00,1.6239,1.624,1.6234,1.6235,64700000.0
2008-06-03 03:47:00,1.6235,1.6236,1.6223,1.6224,86600000.0
2008-06-03 03:48:00,1.6225,1.6229,1.6223,1.6223,87100000.0
2008-06-03 03:49:00,1.6223,1.6228,1.622,1.6224,83700000.0
2008-06-03 03:50:00,1.6224,1.6233,1.6223,1.6224,79500000.0
2008-06-03 03:51:00,1.6223,1.6224,1.622,1.6221,42500000.0
2008-06-03 03:52:00,1.6222,1.6224,1.6215,1.6219,70400000.0
2008-06-03 03:53:00,1.622,1.6222,1.6217,1.6219,118400000.0
2008-06-03 03:54:00,1.62185,1.6223,1.6218,1.622,81400000.0
2008-06-03 03:55:00,1.622,1.6222,1.622,1.6222,52800000.0
2008-06-03 03:56:00,1.6222,1.6226,1.6222,1.6225,123100000.0
2008-06-03 03:57:00,1.6225,1.6225,1.6223,1.6225,47400000.0
2008-06-03 03:58:00,1.6224,1.6225,1.6224,1.6225,46500000.0
2008-06-03 03:59:00,1.6225,1.6228,1.6225,1.6228,38400000.0
2008-06-03 04:00:00,1.6229,1.623,1.6227,1.6229,58000000.0
2008-06-03 04:01:00,1.6229,1.6229,1.6223,1.6223,52100000.0
2008-06-03 04:02:00,1.6223,1.6223,1.6221,1.6223,45100000.0
2008-06-03 04:03:00,1.6223,1.6225,1.6222,1.6224,32300000.0
2008-06-03 04:04:00,1.6224,1.6227,1.6223,1.6226,68300000.0
2008-06-03 04:05:00,1.6228,1.6228,1.6222,1.6223,26600000.0
2008-06-03 04:06:00,1.6223,1.6227,1.6223,1.6223,27000000.0
2008-06-03 04:07:00,1.6223,1.6226,1.6219,1.6219,25900000.0
2008-06-03 04:08:00,1.6219,1.622,1.6218,1.6218,29900000.0
2008-06-03 04:09:00,1.6218,1.622,1.6217,1.6217,21500000.0
2008-06-03 04:10:00,1.6217,1.6223,1.6217,1.6221,43500000.0
2008-06-03 04:11:00,1.6221,1.6222,1.622,1.6221,19800000.0
2008-06-03 04:12:00,1.6221,1.6224,1.6217,1.6217,25700000.0
2008-06-03 04:13:00,1.6217,1.6219,1.6216,1.6218,17200000.0
2008-06-03 04:14:00,1.6218,1.6219,1.6216,1.6218,39000000.0
2008-06-03 04:15:00,1.6218,1.6222,1.6218,1.6218,139800000.0
2008-06-03 04:16:00,1.6218,1.6221,1.6215,1.6215,111600000.0
2008-06-03 04:17:00,1.6215,1.6219,1.6215,1.6217,77500000.0
2008-06-03 04:18:00,1.6217,1.6219,1.6217,1.6219,58400000.0
2008-06-03 04:19:00,1.6219,1.6223,1.6218,1.622,45900000.0
2008-06-03 04:20:00,1.62195,1.6221,1.6218,1.622,131500000.0
2008-06-03 04:21:00,1.622,1.622,1.6214,1.6217,54500000.0
2008-06-03 04:22:00,1.6217,1.6219,1.6214,1.6217,61100000.0
2008-06-03 04:23:00,1.6217,1.6217,1.6215,1.6216,13700000.0
2008-06-03 04:24:00,1.6216,1.6217,1.6214,1.6217,17500000.0
2008-06-03 04:25:00,1.6216,1.622,1.6215,1.6218,39100000.0
2008-06-03 04:26:00,1.6218,1.6222,1.6218,1.6221,58100000.0
2008-06-03 04:27:00,1.6221,1.6223,1.6217,1.6219,51500000.0
2008-06-03 04:28:00,1.6219,1.6221,1.6216,1.6221,87200000.0
2008-06-03 04:29:00,1.6221,1.6221,1.6218,1.6218,24800000.0
2008-06-03 04:30:00,1.6218,1.6218,1.6218,1.6218,31400000.0
2008-06-03 04:31:00,1.6218,1.6218,1.6218,1.6218,6600000.0
2008-06-03 04:32:00,1.6218,1.6221,1.6218,1.6221,12000000.0
2008-06-03 04:33:00,1.6221,1.6222,1.6218,1.6219,18400000.0
2008-06-03 04:34:00,1.6219,1.622,1.6218,1.6218,24100000.0
2008-06-03 04:35:00,1.6218,1.6223,1.6218,1.6221,35600000.0
2008-06-03 04:36:00,1.6221,1.6225,1.6219,1.6223,48300000.0
2008-06-03 04:37:00,1.6223,1.6225,1.6223,1.6224,32500000.0
2008-06-03 04:38:00,1.6224,1.6225,1.6223,1.6223,35100000.0
2008-06-03 04:39:00,1.6223,1.6223,1.622,1.6222,43500000.0
2008-06-03 04:40:00,1.6222,1.6222,1.622,1.6222,33600000.0
2008-06-03 04:41:00,1.6222,1.6222,1.622,1.622,58600000.0
2008-06-03 04:42:00,1.6221,1.6222,1.622,1.6222,19500000.0
2008-06-03 04:43:00,1.6222,1.6223,1.6222,1.6222,11400000.0
2008-06-03 04:44:00,1.6224,1.6225,1.6222,1.6223,36900000.0
2008-06-03 04:45:00,1.6224,1.6226,1.6223,1.6223,24200000.0
2008-06-03 04:46:00,1.6223,1.6224,1.6221,1.6223,44300000.0
2008-06-03 04:47:00,1.6223,1.6224,1.6223,1.6224,20300000.0
2008-06-03 04:48:00,1.6224,1.6225,1.6223,1.6225,20000000.0
2008-06-03 04:49:00,1.6226,1.6226,1.6224,1.6224,24600000.0
2008-06-03 04:50:00,1.6224,1.6224,1.6224,1.6224,10400000.0
2008-06-03 04:51:00,1.6224,1.6226,1.6224,1.6224,10500000.0
2008-06-03 04:52:00,1.6224,1.6225,1.6224,1.6224,2200000.0
2008-06-03 04:53:00,1.6224,1.6224,1.6223,1.6224,13200000.0
2008-06-03 04:54:00,1.6224,1.6225,1.6222,1.6224,35100000.0
2008-06-03 04:55:00,1.6224,1.6224,1.6222,1.6223,16700000.0
2008-06-03 04:56:00,1.6224,1.6224,1.6224,1.6224,1500000.0
2008-06-03 04:57:00,1.6223,1.6223,1.6216,1.6218,160400000.0
2008-06-03 04:58:00,1.622,1.622,1.6216,1.6216,59500000.0
2008-06-03 04:59:00,1.6216,1.6219,1.6216,1.6219,28300000.0
2008-06-03 05:00:00,1.6219,1.6219,1.6215,1.6217,41700000.0
2008-06-03 05:01:00,1.6217,1.6217,1.6215,1.6215,28500000.0
2008-06-03 05:02:00,1.6215,1.6215,1.6211,1.6212,54600000.0
2008-06-03 05:03:00,1.6212,1.6215,1.6212,1.6215,56300000.0
2008-06-03 05:04:00,1.6215,1.6215,1.6212,1.6212,40700000.0
2008-06-03 05:05:00,1.6213,1.6215,1.6213,1.6215,48000000.0
2008-06-03 05:06:00,1.6215,1.6216,1.6215,1.6216,20100000.0
2008-06-03 05:07:00,1.6215,1.6216,1.6215,1.6215,28700000.0
2008-06-03 05:08:00,1.6215,1.6218,1.6215,1.6216,59700000.0
2008-06-03 05:09:00,1.6216,1.6217,1.6211,1.6211,32300000.0
2008-06-03 05:10:00,1.6211,1.6213,1.621,1.6212,50400000.0
2008-06-03 05:11:00,1.6212,1.6218,1.6211,1.6217,60000000.0
2008-06-03 05:12:00,1.6217,1.6218,1.6217,1.6217,41700000.0
2008-06-03 05:13:00,1.6217,1.6219,1.6216,1.6216,49900000.0
2008-06-03 05:14:00,1.6217,1.6218,1.6216,1.6217,31900000.0
2008-06-03 05:15:00,1.6217,1.6217,1.6212,1.6214,53200000.0
2008-06-03 05:16:00,1.6213,1.6213,1.6212,1.6213,54800000.0
2008-06-03 05:17:00,1.6213,1.6213,1.6212,1.6212,39800000.0
2008-06-03 05:18:00,1.6212,1.6212,1.621,1.6211,37500000.0
2008-06-03 05:19:00,1.6211,1.6215,1.6211,1.6212,77400000.0
2008-06-03 05:20:00,1.6212,1.6212,1.6211,1.6212,17500000.0
2008-06-03 05:21:00,1.6212,1.6216,1.6212,1.6213,95000000.0
2008-06-03 05:22:00,1.6213,1.6215,1.6212,1.6213,48800000.0
2008-06-03 05:23:00,1.6213,1.6213,1.6211,1.6211,78500000.0
2008-06-03 05:24:00,1.6211,1.6211,1.621,1.621,64400000.0
2008-06-03 05:25:00,1.621,1.6211,1.621,1.6211,10300000.0
2008-06-03 05:26:00,1.6211,1.6211,1.6209,1.621,52300000.0
2008-06-03 05:27:00,1.621,1.6213,1.6208,1.6212,99000000.0
2008-06-03 05:28:00,1.6212,1.6214,1.6211,1.6214,62000000.0
2008-06-03 05:29:00,1.6214,1.6214,1.6211,1.6212,48500000.0
2008-06-03 05:30:00,1.6213,1.6213,1.6211,1.6211,34000000.0
2008-06-03 05:31:00,1.6212,1.6213,1.6209,1.6211,67700000.0
2008-06-03 05:32:00,1.6211,1.6211,1.6207,1.6208,74800000.0
2008-06-03 05:33:00,1.6208,1.6209,1.6206,1.6207,64300000.0
2008-06-03 05:34:00,1.6207,1.6211,1.6207,1.6211,85200000.0
2008-06-03 05:35:00,1.6211,1.6212,1.6211,1.6212,53100000.0
2008-06-03 05:36:00,1.6212,1.6214,1.62115,1.6212,44600000.0
2008-06-03 05:37:00,1.6212,1.6214,1.6211,1.6213,63400000.0
2008-06-03 05:38:00,1.6213,1.6214,1.6213,1.6213,52800000.0
2008-06-03 05:39:00,1.6213,1.6213,1.6212,1.6213,33700000.0
2008-06-03 05:40:00,1.6213,1.6215,1.6212,1.6214,60800000.0
2008-06-03 05:41:00,1.6215,1.6215,1.6212,1.6212,36600000.0
2008-06-03 05:42:00,1.6213,1.6214,1.6212,1.6212,30300000.0
2008-06-03 05:43:00,1.6212,1.6213,1.6212,1.6213,54000000.0
2008-06-03 05:44:00,1.6213,1.6213,1.6211,1.6213,36600000.0
2008-06-03 05:45:00,1.6213,1.6215,1.6213,1.6215,21800000.0
2008-06-03 05:46:00,1.6215,1.6215,1.6215,1.6215,56000000.0
2008-06-03 05:47:00,1.6215,1.6216,1.6215,1.6216,60200000.0
2008-06-03 05:48:00,1.6216,1.622,1.6216,1.6219,63400000.0
2008-06-03 05:49:00,1.6219,1.6221,1.6219,1.622,41100000.0
2008-06-03 05:50:00,1.622,1.622,1.6219,1.6219,7300000.0
2008-06-03 05:51:00,1.6219,1.6219,1.6216,1.6216,28900000.0
2008-06-03 05:52:00,1.6216,1.6219,1.6216,1.6217,42800000.0
2008-06-03 05:53:00,1.622,1.6222,1.622,1.622,57000000.0
2008-06-03 05:54:00,1.622,1.6222,1.622,1.6222,54300000.0
2008-06-03 05:55:00,1.6222,1.6222,1.6221,1.6222,13600000.0
2008-06-03 05:56:00,1.6222,1.6223,1.6221,1.6222,44200000.0
2008-06-03 05:57:00,1.6223,1.6229,1.6223,1.6228,62900000.0
2008-06-03 05:58:00,1.6228,1.6232,1.6227,1.6228,68300000.0
2008-06-03 05:59:00,1.623,1.623,1.6227,1.6228,46400000.0
2008-06-03 06:00:00,1.6229,1.6229,1.6227,1.6229,22600000.0
2008-06-03 06:01:00,1.623,1.6231,1.6226,1.6229,28400000.0
2008-06-03 06:02:00,1.6229,1.6231,1.6229,1.6229,24100000.0
2008-06-03 06:03:00,1.6229,1.623,1.6228,1.6229,31000000.0
2008-06-03 06:04:00,1.6229,1.6229,1.6226,1.6228,48500000.0
2008-06-03 06:05:00,1.6228,1.6231,1.6227,1.6229,71800000.0
2008-06-03 06:06:00,1.6229,1.6229,1.6226,1.6228,21100000.0
2008-06-03 06:07:00,1.6228,1.6228,1.6225,1.6225,3900000.0
2008-06-03 06:08:00,1.6226,1.6227,1.6225,1.6225,21100000.0
2008-06-03 06:09:00,1.6225,1.6227,1.6225,1.6226,33000000.0
2008-06-03 06:10:00,1.6226,1.6229,1.6225,1.6228,41500000.0
2008-06-03 06:11:00,1.6228,1.623,1.6228,1.623,20400000.0
2008-06-03 06:12:00,1.6229,1.6231,1.6229,1.6231,43500000.0
2008-06-03 06:13:00,1.6231,1.6234,1.6231,1.6233,26000000.0
2008-06-03 06:14:00,1.6233,1.6234,1.6231,1.6234,88400000.0
2008-06-03 06:15:00,1.6235,1.6237,1.6233,1.6234,61400000.0
2008-06-03 06:16:00,1.6234,1.6236,1.6234,1.6235,28800000.0
2008-06-03 06:17:00,1.6235,1.6239,1.6234,1.6235,85600000.0
2008-06-03 06:18:00,1.6235,1.6235,1.6231,1.6232,77800000.0
2008-06-03 06:19:00,1.6232,1.6232,1.6228,1.6231,103400000.0
2008-06-03 06:20:00,1.6231,1.6231,1.6228,1.6228,41100000.0
2008-06-03 06:21:00,1.6228,1.6231,1.6227,1.6227,65300000.0
2008-06-03 06:22:00,1.6227,1.6228,1.622,1.6222,80100000.0
2008-06-03 06:23:00,1.6222,1.6226,1.6222,1.6223,40600000.0
2008-06-03 06:24:00,1.6223,1.6224,1.6212,1.6214,101100000.0
2008-06-03 06:25:00,1.6214,1.6224,1.6214,1.6217,69800000.0
2008-06-03 06:26:00,1.6219,1.6221,1.6217,1.6218,19000000.0
2008-06-03 06:27:00,1.6222,1.6225,1.6218,1.6224,26500000.0
2008-06-03 06:28:00,1.6223,1.6229,1.6219,1.6221,67200000.0
2008-06-03 06:29:00,1.6221,1.6224,1.622,1.6224,47300000.0
2008-06-03 06:30:00,1.6222,1.6245,1.6222,1.6245,99700000.0
2008-06-03 06:31:00,1.6245,1.6272,1.6245,1.6271,215300000.0
2008-06-03 06:32:00,1.6271,1.6271,1.6258,1.6261,173000000.0
2008-06-03 06:33:00,1.6261,1.6262,1.6257,1.626,86000000.0
2008-06-03 06:34:00,1.626,1.6271,1.6259,1.627,158400000.0
2008-06-03 06:35:00,1.627,1.627,1.6257,1.6262,134500000.0
2008-06-03 06:36:00,1.6262,1.627,1.6259,1.626,110500000.0
2008-06-03 06:37:00,1.6261,1.6264,1.6255,1.6255,95000000.0
2008-06-03 06:38:00,1.6255,1.6255,1.625,1.6251,65300000.0
2008-06-03 06:39:00,1.6252,1.6255,1.6252,1.6253,61700000.0
2008-06-03 06:40:00,1.6253,1.6255,1.6251,1.6252,72500000.0
2008-06-03 06:41:00,1.6251,1.6254,1.6251,1.6253,42100000.0
2008-06-03 06:42:00,1.6253,1.6256,1.6253,1.6254,53500000.0
2008-06-03 06:43:00,1.6254,1.6269,1.6254,1.6268,122800000.0
2008-06-03 06:44:00,1.6268,1.6273,1.6266,1.6273,76400000.0
2008-06-03 06:45:00,1.6273,1.6273,1.6265,1.6265,44000000.0
2008-06-03 06:46:00,1.6265,1.6267,1.6265,1.6265,28800000.0
2008-06-03 06:47:00,1.6264,1.6271,1.6264,1.6271,52700000.0
2008-06-03 06:48:00,1.6271,1.6277,1.6265,1.6268,128300000.0
2008-06-03 06:49:00,1.6268,1.6275,1.6268,1.6272,66900000.0
2008-06-03 06:50:00,1.6272,1.6275,1.6271,1.6273,63700000.0
2008-06-03 06:51:00,1.6273,1.6277,1.6272,1.6275,32700000.0
2008-06-03 06:52:00,1.6274,1.6281,1.6274,1.6281,81200000.0
2008-06-03 06:53:00,1.6281,1.6283,1.6273,1.6273,152000000.0
2008-06-03 06:54:00,1.6273,1.6277,1.6272,1.6274,122000000.0
2008-06-03 06:55:00,1.6274,1.6276,1.6273,1.6274,54300000.0
2008-06-03 06:56:00,1.6274,1.6275,1.6271,1.6275,76300000.0
2008-06-03 06:57:00,1.6275,1.6278,1.6273,1.6275,97300000.0
2008-06-03 06:58:00,1.6275,1.6277,1.6269,1.6269,104800000.0
2008-06-03 06:59:00,1.6269,1.6271,1.6264,1.6265,93700000.0
2008-06-03 07:00:00,1.6265,1.6271,1.6264,1.6268,78800000.0
2008-06-03 07:01:00,1.6268,1.6272,1.6268,1.6269,56400000.0
2008-06-03 07:02:00,1.6269,1.6271,1.6264,1.627,80300000.0
2008-06-03 07:03:00,1.627,1.627,1.6266,1.6267,40000000.0
2008-06-03 07:04:00,1.6267,1.6272,1.6267,1.6271,54100000.0
2008-06-03 07:05:00,1.6271,1.6271,1.6267,1.627,59800000.0
2008-06-03 07:06:00,1.6271,1.6274,1.6271,1.6274,28500000.0
2008-06-03 07:07:00,1.6274,1.6275,1.6273,1.6274,53700000.0
2008-06-03 07:08:00,1.6275,1.6276,1.6275,1.6276,72700000.0
2008-06-03 07:09:00,1.6276,1.6276,1.6272,1.6274,128800000.0
2008-06-03 07:10:00,1.6274,1.6275,1.6271,1.6274,49600000.0
2008-06-03 07:11:00,1.6273,1.6277,1.6273,1.6276,27400000.0
2008-06-03 07:12:00,1.6276,1.6276,1.6276,1.6276,22400000.0
2008-06-03 07:13:00,1.6276,1.6276,1.6275,1.6275,14300000.0
2008-06-03 07:14:00,1.6275,1.6275,1.6271,1.6272,42500000.0
2008-06-03 07:15:00,1.6272,1.6275,1.6267,1.6267,66500000.0
2008-06-03 07:16:00,1.6268,1.627,1.6266,1.6269,39300000.0
2008-06-03 07:17:00,1.6267,1.627,1.6267,1.627,56400000.0
2008-06-03 07:18:00,1.627,1.6271,1.627,1.627,35500000.0
2008-06-03 07:19:00,1.627,1.627,1.6266,1.6267,22900000.0
2008-06-03 07:20:00,1.6267,1.6268,1.6267,1.6267,50400000.0
2008-06-03 07:21:00,1.6268,1.6271,1.6268,1.627,45100000.0
2008-06-03 07:22:00,1.6271,1.6275,1.6269,1.627,90400000.0
2008-06-03 07:23:00,1.6271,1.6271,1.6268,1.6271,60800000.0
2008-06-03 07:24:00,1.6271,1.6271,1.6268,1.6268,39900000.0
2008-06-03 07:25:00,1.6268,1.6273,1.6267,1.627,89400000.0
2008-06-03 07:26:00,1.627,1.6272,1.6266,1.6269,112900000.0
2008-06-03 07:27:00,1.6268,1.6273,1.6267,1.6272,131600000.0
2008-06-03 07:28:00,1.6272,1.6276,1.6272,1.6274,145600000.0
2008-06-03 07:29:00,1.6274,1.6276,1.6272,1.6274,71800000.0
2008-06-03 07:30:00,1.6275,1.6277,1.6274,1.6274,80700000.0
2008-06-03 07:31:00,1.6274,1.6281,1.6274,1.628,115500000.0
2008-06-03 07:32:00,1.628,1.6282,1.6276,1.6278,75800000.0
2008-06-03 07:33:00,1.6278,1.628,1.6278,1.628,24400000.0
2008-06-03 07:34:00,1.628,1.6284,1.628,1.6282,82500000.0
2008-06-03 07:35:00,1.6282,1.6282,1.6281,1.6282,34800000.0
2008-06-03 07:36:00,1.6282,1.6289,1.6282,1.6286,59800000.0
2008-06-03 07:37:00,1.6286,1.6288,1.6284,1.6285,86100000.0
2008-06-03 07:38:00,1.6285,1.6289,1.6284,1.6287,75800000.0
2008-06-03 07:39:00,1.6287,1.6287,1.6281,1.6284,62900000.0
2008-06-03 07:40:00,1.6284,1.6289,1.6284,1.6284,102400000.0
2008-06-03 07:41:00,1.6284,1.6286,1.6283,1.6285,56100000.0
2008-06-03 07:42:00,1.6285,1.6286,1.6282,1.6285,50800000.0
2008-06-03 07:43:00,1.6285,1.6289,1.6285,1.6287,42000000.0
2008-06-03 07:44:00,1.6287,1.6291,1.6286,1.629,70500000.0
2008-06-03 07:45:00,1.6291,1.6294,1.6287,1.6289,46600000.0
2008-06-03 07:46:00,1.6288,1.6289,1.6286,1.6289,30700000.0
2008-06-03 07:47:00,1.6288,1.6288,1.6283,1.6286,60800000.0
2008-06-03 07:48:00,1.6286,1.6291,1.6285,1.6291,63700000.0
2008-06-03 07:49:00,1.629,1.6291,1.6287,1.6291,52300000.0
2008-06-03 07:50:00,1.629,1.6292,1.6289,1.6289,13000000.0
2008-06-03 07:51:00,1.629,1.629,1.6287,1.6287,5700000.0
2008-06-03 07:52:00,1.6288,1.6294,1.6288,1.6292,67100000.0
2008-06-03 07:53:00,1.6292,1.6293,1.6292,1.6292,42700000.0
2008-06-03 07:54:00,1.6292,1.6292,1.6292,1.6292,40000000.0
2008-06-03 07:55:00,1.6292,1.6292,1.6285,1.6285,70000000.0
2008-06-03 07:56:00,1.6285,1.6288,1.6284,1.6286,72100000.0
2008-06-03 07:57:00,1.6286,1.6288,1.6285,1.6288,96600000.0
2008-06-03 07:58:00,1.6288,1.629,1.6288,1.629,49600000.0
2008-06-03 07:59:00,1.629,1.629,1.6288,1.6288,41000000.0
2008-06-03 08:00:00,1.6288,1.6292,1.6286,1.6286,64800000.0
2008-06-03 08:01:00,1.6286,1.6292,1.6286,1.6289,71700000.0
2008-06-03 08:02:00,1.6289,1.629,1.6286,1.6287,58700000.0
2008-06-03 08:03:00,1.6287,1.6288,1.6285,1.6285,47200000.0
2008-06-03 08:04:00,1.6285,1.6286,1.6276,1.6276,101400000.0
2008-06-03 08:05:00,1.6276,1.6281,1.6275,1.6277,80800000.0
2008-06-03 08:06:00,1.6277,1.6282,1.6275,1.6282,139900000.0
2008-06-03 08:07:00,1.6282,1.6285,1.628,1.6282,95300000.0
2008-06-03 08:08:00,1.6283,1.6283,1.628,1.6283,81300000.0
2008-06-03 08:09:00,1.6283,1.6284,1.6281,1.6283,56100000.0
2008-06-03 08:10:00,1.6283,1.6284,1.628,1.6284,76600000.0
2008-06-03 08:11:00,1.6284,1.6286,1.6283,1.6283,19400000.0
2008-06-03 08:12:00,1.6283,1.6285,1.6281,1.6282,44500000.0
2008-06-03 08:13:00,1.6283,1.6288,1.6282,1.6286,78300000.0
2008-06-03 08:14:00,1.6286,1.629,1.6285,1.6289,53600000.0
2008-06-03 08:15:00,1.6289,1.6295,1.6287,1.6294,61800000.0
2008-06-03 08:16:00,1.6294,1.6295,1.6292,1.6294,37000000.0
2008-06-03 08:17:00,1.6294,1.6296,1.6293,1.6295,54100000.0
2008-06-03 08:18:00,1.6295,1.6295,1.6292,1.6295,23300000.0
2008-06-03 08:19:00,1.6295,1.6297,1.6295,1.6297,25500000.0
2008-06-03 08:20:00,1.6297,1.6297,1.6295,1.6297,34100000.0
2008-06-03 08:21:00,1.6297,1.6302,1.6297,1.6301,37600000.0
2008-06-03 08:22:00,1.6301,1.6303,1.6298,1.6299,81900000.0
2008-06-03 08:23:00,1.6299,1.6302,1.6297,1.63,57200000.0
2008-06-03 08:24:00,1.6299,1.6303,1.6296,1.6301,67100000.0
2008-06-03 08:25:00,1.6301,1.6302,1.6297,1.6299,51100000.0
2008-06-03 08:26:00,1.6298,1.6299,1.6296,1.6299,60000000.0
2008-06-03 08:27:00,1.6299,1.6302,1.6299,1.6301,47200000.0
2008-06-03 08:28:00,1.6302,1.6308,1.6301,1.6305,48000000.0
2008-06-03 08:29:00,1.6305,1.6308,1.63,1.6304,81300000.0
2008-06-03 08:30:00,1.6304,1.631,1.6297,1.6308,117700000.0
2008-06-03 08:31:00,1.6308,1.6311,1.6302,1.6309,103900000.0
2008-06-03 08:32:00,1.6309,1.6309,1.6305,1.6306,50900000.0
2008-06-03 08:33:00,1.6306,1.631,1.63,1.6305,99500000.0
2008-06-03 08:34:00,1.6305,1.6306,1.63,1.6304,86200000.0
2008-06-03 08:35:00,1.6306,1.6308,1.6301,1.6308,67200000.0
2008-06-03 08:36:00,1.6308,1.6308,1.63,1.63,62800000.0
2008-06-03 08:37:00,1.6298,1.6301,1.6292,1.6297,42600000.0
2008-06-03 08:38:00,1.6297,1.6305,1.6297,1.6297,50900000.0
2008-06-03 08:39:00,1.6299,1.63,1.6296,1.6297,32600000.0
2008-06-03 08:40:00,1.6297,1.6298,1.6294,1.6296,38500000.0
2008-06-03 08:41:00,1.6296,1.6298,1.6294,1.6298,46600000.0
2008-06-03 08:42:00,1.6298,1.6306,1.6294,1.6303,80700000.0
2008-06-03 08:43:00,1.6302,1.6306,1.6298,1.6302,44100000.0
2008-06-03 08:44:00,1.6302,1.6302,1.6299,1.6299,28800000.0
2008-06-03 08:45:00,1.6299,1.6303,1.6295,1.6296,42200000.0
2008-06-03 08:46:00,1.6296,1.6298,1.6296,1.6298,20800000.0
2008-06-03 08:47:00,1.6299,1.6299,1.6291,1.6293,78500000.0
2008-06-03 08:48:00,1.6293,1.6295,1.6291,1.6295,56800000.0
2008-06-03 08:49:00,1.6295,1.6295,1.6289,1.6292,57600000.0
2008-06-03 08:50:00,1.6292,1.6294,1.6289,1.6289,31200000.0
2008-06-03 08:51:00,1.6289,1.6292,1.6287,1.6287,56000000.0
2008-06-03 08:52:00,1.6289,1.6296,1.6287,1.6293,40800000.0
2008-06-03 08:53:00,1.6293,1.6298,1.629,1.6297,48000000.0
2008-06-03 08:54:00,1.6297,1.6299,1.6291,1.6298,67200000.0
2008-06-03 08:55:00,1.6298,1.63,1.6295,1.6297,57600000.0
2008-06-03 08:56:00,1.6297,1.6298,1.6296,1.6297,61800000.0
2008-06-03 08:57:00,1.6297,1.6299,1.6294,1.6295,54700000.0
2008-06-03 08:58:00,1.6296,1.6297,1.629,1.6294,138600000.0
2008-06-03 08:59:00,1.6294,1.6297,1.6289,1.6289,123200000.0
2008-06-03 09:00:00,1.629,1.6293,1.6289,1.6289,111600000.0
2008-06-03 09:01:00,1.6289,1.629,1.6285,1.6286,80700000.0
2008-06-03 09:02:00,1.6286,1.6288,1.6284,1.6284,64900000.0
2008-06-03 09:03:00,1.6284,1.629,1.6283,1.6288,90900000.0
2008-06-03 09:04:00,1.6289,1.629,1.6288,1.6288,28300000.0
2008-06-03 09:05:00,1.6289,1.629,1.6286,1.6287,28000000.0
2008-06-03 09:06:00,1.6285,1.6291,1.6284,1.6289,33600000.0
2008-06-03 09:07:00,1.6289,1.6289,1.6285,1.6286,54600000.0
2008-06-03 09:08:00,1.6286,1.6286,1.6278,1.6281,54700000.0
2008-06-03 09:09:00,1.628,1.6285,1.6278,1.6281,81000000.0
2008-06-03 09:10:00,1.6281,1.6286,1.6281,1.6281,42400000.0
2008-06-03 09:11:00,1.6281,1.6282,1.6276,1.6277,80900000.0
2008-06-03 09:12:00,1.6277,1.6282,1.6277,1.6282,62400000.0
2008-06-03 09:13:00,1.628,1.6283,1.6276,1.6278,131600000.0
2008-06-03 09:14:00,1.6279,1.628,1.6277,1.6277,31200000.0
2008-06-03 09:15:00,1.6277,1.628,1.6276,1.6279,82100000.0
2008-06-03 09:16:00,1.6279,1.6287,1.6277,1.6285,133200000.0
2008-06-03 09:17:00,1.6285,1.6292,1.6284,1.629,99500000.0
2008-06-03 09:18:00,1.629,1.6292,1.6286,1.6288,87400000.0
2008-06-03 09:19:00,1.6288,1.6294,1.6287,1.6293,78800000.0
2008-06-03 09:20:00,1.6293,1.6298,1.6292,1.6297,50800000.0
2008-06-03 09:21:00,1.6295,1.6299,1.6292,1.6299,88200000.0
2008-06-03 09:22:00,1.6299,1.63,1.6289,1.6293,125300000.0
2008-06-03 09:23:00,1.6293,1.63,1.6292,1.63,87100000.0
2008-06-03 09:24:00,1.63,1.6304,1.6296,1.6296,104700000.0
2008-06-03 09:25:00,1.6296,1.6298,1.6294,1.6297,117200000.0
2008-06-03 09:26:00,1.6297,1.6299,1.6295,1.6295,48800000.0
2008-06-03 09:27:00,1.6295,1.6295,1.6293,1.6294,41600000.0
2008-06-03 09:28:00,1.6294,1.6296,1.6292,1.6296,46400000.0
2008-06-03 09:29:00,1.6296,1.6296,1.6292,1.6292,22400000.0
2008-06-03 09:30:00,1.6291,1.6295,1.6291,1.6293,40800000.0
2008-06-03 09:31:00,1.6293,1.6298,1.6293,1.6295,36800000.0
2008-06-03 09:32:00,1.6296,1.6298,1.6291,1.6296,65800000.0
2008-06-03 09:33:00,1.6296,1.6296,1.629,1.6293,35200000.0
2008-06-03 09:34:00,1.6291,1.6295,1.6291,1.6294,24600000.0
2008-06-03 09:35:00,1.6295,1.6299,1.629,1.6296,89500000.0
2008-06-03 09:36:00,1.6298,1.6303,1.6297,1.6301,85600000.0
2008-06-03 09:37:00,1.6302,1.6302,1.6297,1.6299,75800000.0
2008-06-03 09:38:00,1.6299,1.6301,1.6297,1.6301,58200000.0
2008-06-03 09:39:00,1.6301,1.6301,1.6294,1.6298,56800000.0
2008-06-03 09:40:00,1.6298,1.6299,1.6294,1.6299,58400000.0
2008-06-03 09:41:00,1.6299,1.63,1.6297,1.6297,42500000.0
2008-06-03 09:42:00,1.6299,1.6299,1.6296,1.6297,25600000.0
2008-06-03 09:43:00,1.6297,1.6299,1.6296,1.6297,28000000.0
2008-06-03 09:44:00,1.6297,1.6299,1.6296,1.6297,36600000.0
2008-06-03 09:45:00,1.6297,1.6301,1.6297,1.6301,44400000.0
2008-06-03 09:46:00,1.6301,1.6301,1.6297,1.6297,34400000.0
2008-06-03 09:47:00,1.6297,1.63,1.6296,1.63,37900000.0
2008-06-03 09:48:00,1.63,1.6305,1.6298,1.63,78400000.0
2008-06-03 09:49:00,1.63,1.6301,1.6292,1.6292,103700000.0
2008-06-03 09:50:00,1.6292,1.6297,1.6291,1.6295,72100000.0
2008-06-03 09:51:00,1.6295,1.6296,1.6293,1.6294,71200000.0
2008-06-03 09:52:00,1.6294,1.6296,1.629,1.6291,73600000.0
2008-06-03 09:53:00,1.6293,1.6294,1.629,1.6292,72000000.0
2008-06-03 09:54:00,1.6291,1.6293,1.629,1.6293,68800000.0
2008-06-03 09:55:00,1.6293,1.6297,1.6291,1.6295,94700000.0
2008-06-03 09:56:00,1.6295,1.6299,1.6295,1.6298,53300000.0
2008-06-03 09:57:00,1.6298,1.6304,1.6292,1.6302,89700000.0
2008-06-03 09:58:00,1.63,1.6305,1.6296,1.6296,78800000.0
2008-06-03 09:59:00,1.6296,1.6299,1.6293,1.6294,62400000.0
2008-06-03 10:00:00,1.6294,1.6299,1.629,1.629,56000000.0
2008-06-03 10:01:00,1.629,1.6293,1.6288,1.629,76800000.0
2008-06-03 10:02:00,1.629,1.6292,1.6287,1.6289,83200000.0
2008-06-03 10:03:00,1.629,1.6292,1.6287,1.6287,60000000.0
2008-06-03 10:04:00,1.6287,1.6291,1.6287,1.6291,58400000.0
2008-06-03 10:05:00,1.6291,1.6294,1.6291,1.6294,25600000.0
2008-06-03 10:06:00,1.6291,1.6291,1.6285,1.6286,76000000.0
2008-06-03 10:07:00,1.6286,1.6287,1.6283,1.6285,51200000.0
2008-06-03 10:08:00,1.6286,1.6286,1.6282,1.6284,66100000.0
2008-06-03 10:09:00,1.6284,1.6286,1.6281,1.6282,73600000.0
2008-06-03 10:10:00,1.6282,1.6284,1.6282,1.6283,34400000.0
2008-06-03 10:11:00,1.6283,1.6284,1.6274,1.6278,56600000.0
2008-06-03 10:12:00,1.6278,1.6278,1.6275,1.6277,56000000.0
2008-06-03 10:13:00,1.6277,1.6282,1.6276,1.628,56000000.0
2008-06-03 10:14:00,1.628,1.6281,1.6275,1.6275,87200000.0
2008-06-03 10:15:00,1.6275,1.6276,1.6266,1.6274,87900000.0
2008-06-03 10:16:00,1.6274,1.628,1.6274,1.628,65600000.0
2008-06-03 10:17:00,1.628,1.628,1.6275,1.6279,68000000.0
2008-06-03 10:18:00,1.6283,1.6283,1.6279,1.6282,65400000.0
2008-06-03 10:19:00,1.6282,1.6285,1.628,1.6282,61800000.0
2008-06-03 10:20:00,1.6281,1.6283,1.6277,1.6278,78000000.0
2008-06-03 10:21:00,1.6278,1.6282,1.6276,1.6277,33600000.0
2008-06-03 10:22:00,1.6277,1.6282,1.6273,1.628,66400000.0
2008-06-03 10:23:00,1.628,1.6288,1.628,1.6284,68800000.0
2008-06-03 10:24:00,1.6284,1.6287,1.628,1.6286,107900000.0
2008-06-03 10:25:00,1.6286,1.6288,1.6279,1.6279,53600000.0
2008-06-03 10:26:00,1.6279,1.6279,1.6269,1.6273,92800000.0
2008-06-03 10:27:00,1.6273,1.6278,1.6272,1.6273,84400000.0
2008-06-03 10:28:00,1.6273,1.6278,1.6271,1.6275,107100000.0
2008-06-03 10:29:00,1.6275,1.6278,1.6274,1.6274,43900000.0
2008-06-03 10:30:00,1.6275,1.6278,1.627,1.6278,85700000.0
2008-06-03 10:31:00,1.6278,1.628,1.6276,1.6279,76800000.0
2008-06-03 10:32:00,1.6279,1.6279,1.6268,1.6274,45600000.0
2008-06-03 10:33:00,1.6274,1.6276,1.6269,1.6271,80000000.0
2008-06-03 10:34:00,1.6273,1.6277,1.6269,1.6277,45100000.0
2008-06-03 10:35:00,1.6277,1.6285,1.6275,1.6284,60300000.0
2008-06-03 10:36:00,1.6284,1.6288,1.6281,1.6281,90900000.0
2008-06-03 10:37:00,1.6282,1.6285,1.628,1.6284,60000000.0
2008-06-03 10:38:00,1.6284,1.6287,1.628,1.6281,91800000.0
2008-06-03 10:39:00,1.628,1.6283,1.6279,1.6282,56800000.0
2008-06-03 10:40:00,1.6282,1.6283,1.6279,1.6279,45600000.0
2008-06-03 10:41:00,1.6279,1.6283,1.6277,1.6278,75900000.0
2008-06-03 10:42:00,1.6278,1.6279,1.6277,1.6279,47200000.0
2008-06-03 10:43:00,1.6279,1.6281,1.6278,1.628,52800000.0
2008-06-03 10:44:00,1.6281,1.6283,1.6277,1.6283,78300000.0
2008-06-03 10:45:00,1.6284,1.6287,1.6283,1.6283,69600000.0
2008-06-03 10:46:00,1.6284,1.6295,1.6283,1.6292,80000000.0
2008-06-03 10:47:00,1.629,1.6294,1.6287,1.6288,54600000.0
2008-06-03 10:48:00,1.6288,1.6288,1.6284,1.6284,46400000.0
2008-06-03 10:49:00,1.6285,1.6289,1.6285,1.6288,40000000.0
2008-06-03 10:50:00,1.6288,1.6289,1.6281,1.6283,52400000.0
2008-06-03 10:51:00,1.6285,1.6286,1.628,1.6285,62400000.0
2008-06-03 10:52:00,1.6283,1.6285,1.6282,1.6284,54400000.0
2008-06-03 10:53:00,1.6284,1.6286,1.6281,1.6285,50400000.0
2008-06-03 10:54:00,1.6285,1.6287,1.6285,1.6286,34400000.0
2008-06-03 10:55:00,1.6286,1.6288,1.6284,1.6287,53600000.0
2008-06-03 10:56:00,1.6287,1.6291,1.6287,1.6289,48000000.0
2008-06-03 10:57:00,1.629,1.6294,1.6288,1.6294,56000000.0
2008-06-03 10:58:00,1.6294,1.6295,1.6285,1.6287,76000000.0
2008-06-03 10:59:00,1.6287,1.6287,1.6283,1.6283,80400000.0
2008-06-03 11:00:00,1.6283,1.6283,1.6273,1.6277,136300000.0
2008-06-03 11:01:00,1.6278,1.6278,1.627,1.627,57600000.0
2008-06-03 11:02:00,1.6268,1.6273,1.6267,1.6273,73100000.0
2008-06-03 11:03:00,1.6275,1.6275,1.6263,1.6263,102600000.0
2008-06-03 11:04:00,1.6263,1.6265,1.6252,1.6252,78700000.0
2008-06-03 11:05:00,1.6254,1.6256,1.6243,1.6255,80000000.0
2008-06-03 11:06:00,1.6253,1.6258,1.6247,1.6249,69600000.0
2008-06-03 11:07:00,1.6251,1.6255,1.6246,1.6253,71200000.0
2008-06-03 11:08:00,1.6251,1.6256,1.6251,1.6255,49600000.0
2008-06-03 11:09:00,1.6255,1.6258,1.6254,1.6255,34400000.0
2008-06-03 11:10:00,1.6255,1.6259,1.6252,1.6257,44800000.0
2008-06-03 11:11:00,1.6258,1.6259,1.6252,1.6254,30400000.0
2008-06-03 11:12:00,1.6254,1.6261,1.6253,1.626,32800000.0
2008-06-03 11:13:00,1.626,1.626,1.6255,1.6255,23200000.0
2008-06-03 11:14:00,1.6253,1.6256,1.625,1.6251,82200000.0
2008-06-03 11:15:00,1.6251,1.6255,1.625,1.6253,53300000.0
2008-06-03 11:16:00,1.6255,1.6258,1.6254,1.6257,59200000.0
2008-06-03 11:17:00,1.6256,1.6257,1.625,1.6253,75500000.0
2008-06-03 11:18:00,1.6252,1.6255,1.6252,1.6255,57600000.0
2008-06-03 11:19:00,1.6256,1.6256,1.6253,1.6254,71200000.0
2008-06-03 11:20:00,1.6254,1.6259,1.6254,1.6255,63200000.0
2008-06-03 11:21:00,1.6253,1.6257,1.6253,1.6255,31200000.0
2008-06-03 11:22:00,1.6255,1.6257,1.6253,1.6255,51200000.0
2008-06-03 11:23:00,1.62545,1.626,1.6252,1.626,53900000.0
2008-06-03 11:24:00,1.626,1.6263,1.6257,1.6258,61600000.0
2008-06-03 11:25:00,1.6258,1.6263,1.6258,1.6263,40000000.0
2008-06-03 11:26:00,1.6263,1.6267,1.6261,1.6265,62400000.0
2008-06-03 11:27:00,1.6265,1.6267,1.6259,1.6261,57700000.0
2008-06-03 11:28:00,1.6261,1.6263,1.6258,1.6258,42400000.0
2008-06-03 11:29:00,1.626,1.626,1.6256,1.626,50800000.0
2008-06-03 11:30:00,1.626,1.6263,1.6258,1.6261,37400000.0
2008-06-03 11:31:00,1.6259,1.6261,1.6255,1.626,45600000.0
2008-06-03 11:32:00,1.6261,1.6261,1.6256,1.6257,39200000.0
2008-06-03 11:33:00,1.6259,1.6261,1.6256,1.6257,45200000.0
2008-06-03 11:34:00,1.626,1.626,1.6253,1.6256,50400000.0
2008-06-03 11:35:00,1.6254,1.626,1.6254,1.6258,47200000.0
2008-06-03 11:36:00,1.6261,1.6261,1.6256,1.6257,84400000.0
2008-06-03 11:37:00,1.6257,1.626,1.6256,1.6258,34000000.0
2008-06-03 11:38:00,1.6259,1.6264,1.6258,1.6262,26400000.0
2008-06-03 11:39:00,1.6262,1.6265,1.6256,1.6259,32800000.0
2008-06-03 11:40:00,1.6259,1.6261,1.6258,1.6261,43200000.0
2008-06-03 11:41:00,1.6262,1.6266,1.6261,1.6264,64800000.0
2008-06-03 11:42:00,1.6264,1.6264,1.6261,1.6264,23200000.0
2008-06-03 11:43:00,1.6265,1.6266,1.6259,1.6261,63200000.0
2008-06-03 11:44:00,1.6263,1.6263,1.6258,1.6261,73800000.0
2008-06-03 11:45:00,1.6262,1.6262,1.6252,1.6252,51200000.0
2008-06-03 11:46:00,1.6253,1.6253,1.6244,1.6246,55400000.0
2008-06-03 11:47:00,1.6246,1.6249,1.6246,1.6247,36800000.0
2008-06-03 11:48:00,1.6249,1.6249,1.6247,1.6249,29600000.0
2008-06-03 11:49:00,1.6249,1.6254,1.6248,1.6254,32700000.0
2008-06-03 11:50:00,1.6254,1.6256,1.625,1.6253,70900000.0
2008-06-03 11:51:00,1.6253,1.6256,1.625,1.6254,54400000.0
2008-06-03 11:52:00,1.6254,1.6254,1.6249,1.625,47200000.0
2008-06-03 11:53:00,1.625,1.6253,1.625,1.6252,36000000.0
2008-06-03 11:54:00,1.6252,1.6256,1.6248,1.625,85200000.0
2008-06-03 11:55:00,1.6252,1.6253,1.6251,1.6252,51200000.0
2008-06-03 11:56:00,1.6252,1.6254,1.6252,1.6252,15500000.0
2008-06-03 11:57:00,1.6253,1.6256,1.6252,1.6254,52000000.0
2008-06-03 11:58:00,1.6255,1.6256,1.6252,1.6252,34400000.0
2008-06-03 11:59:00,1.6252,1.6255,1.6251,1.6251,39200000.0
2008-06-03 12:00:00,1.6252,1.6253,1.6251,1.6253,32000000.0
2008-06-03 12:01:00,1.6253,1.6253,1.625,1.6251,40800000.0
2008-06-03 12:02:00,1.6251,1.6252,1.6248,1.625,24400000.0
2008-06-03 12:03:00,1.625,1.6252,1.625,1.6251,24800000.0
2008-06-03 12:04:00,1.6251,1.6255,1.6249,1.6252,55200000.0
2008-06-03 12:05:00,1.6252,1.6254,1.6249,1.6251,26400000.0
2008-06-03 12:06:00,1.625,1.6252,1.6248,1.6251,40800000.0
2008-06-03 12:07:00,1.625,1.6254,1.625,1.6251,36000000.0
2008-06-03 12:08:00,1.6251,1.6251,1.6244,1.6246,52000000.0
2008-06-03 12:09:00,1.6246,1.6249,1.6244,1.6245,56800000.0
2008-06-03 12:10:00,1.6245,1.6248,1.6244,1.6248,63500000.0
2008-06-03 12:11:00,1.6248,1.625,1.6248,1.6248,46400000.0
2008-06-03 12:12:00,1.6248,1.6249,1.6245,1.62455,39900000.0
2008-06-03 12:13:00,1.6246,1.6247,1.6245,1.6246,20100000.0
2008-06-03 12:14:00,1.62445,1.625,1.6244,1.6248,60700000.0
2008-06-03 12:15:00,1.6248,1.625,1.6246,1.6248,39600000.0
2008-06-03 12:16:00,1.6249,1.625,1.6246,1.6249,36800000.0
2008-06-03 12:17:00,1.6249,1.6256,1.6248,1.6254,53500000.0
2008-06-03 12:18:00,1.6254,1.6254,1.6249,1.625,38400000.0
2008-06-03 12:19:00,1.625,1.625,1.6248,1.625,21600000.0
2008-06-03 12:20:00,1.625,1.6252,1.6248,1.6251,42400000.0
2008-06-03 12:21:00,1.6252,1.6259,1.6251,1.6256,60800000.0
2008-06-03 12:22:00,1.6256,1.6259,1.6255,1.6259,40800000.0
2008-06-03 12:23:00,1.6259,1.6259,1.6258,1.6258,29600000.0
2008-06-03 12:24:00,1.6258,1.6264,1.6258,1.6262,28000000.0
2008-06-03 12:25:00,1.6262,1.6266,1.6262,1.6262,30400000.0
2008-06-03 12:26:00,1.6264,1.6267,1.62615,1.6265,52800000.0
2008-06-03 12:27:00,1.6267,1.6267,1.6263,1.6265,55200000.0
2008-06-03 12:28:00,1.6265,1.6265,1.6263,1.6264,56000000.0
2008-06-03 12:29:00,1.6264,1.627,1.6264,1.6268,20000000.0
2008-06-03 12:30:00,1.6267,1.6268,1.6264,1.6268,33600000.0
2008-06-03 12:31:00,1.6268,1.6268,1.6264,1.6264,29600000.0
2008-06-03 12:32:00,1.6264,1.6265,1.6261,1.6263,28000000.0
2008-06-03 12:33:00,1.6263,1.6264,1.6258,1.626,48000000.0
2008-06-03 12:34:00,1.626,1.626,1.6252,1.6252,62700000.0
2008-06-03 12:35:00,1.6252,1.6256,1.6252,1.6255,33600000.0
2008-06-03 12:36:00,1.6255,1.6258,1.6254,1.6256,41600000.0
2008-06-03 12:37:00,1.6256,1.6259,1.6254,1.6259,43200000.0
2008-06-03 12:38:00,1.626,1.6261,1.6258,1.6258,24800000.0
2008-06-03 12:39:00,1.6258,1.6264,1.6258,1.6263,46300000.0
2008-06-03 12:40:00,1.6261,1.6267,1.6261,1.6264,48000000.0
2008-06-03 12:41:00,1.6264,1.6266,1.6263,1.6266,48800000.0
2008-06-03 12:42:00,1.6266,1.6267,1.6262,1.6265,50400000.0
2008-06-03 12:43:00,1.6265,1.6267,1.6263,1.6266,38400000.0
2008-06-03 12:44:00,1.6266,1.6266,1.6263,1.6264,27000000.0
2008-06-03 12:45:00,1.6264,1.6265,1.6259,1.6265,80800000.0
2008-06-03 12:46:00,1.6265,1.6265,1.6262,1.6264,33600000.0
2008-06-03 12:47:00,1.6264,1.6267,1.6264,1.6267,34400000.0
2008-06-03 12:48:00,1.6267,1.627,1.6264,1.6265,44900000.0
2008-06-03 12:49:00,1.6265,1.6265,1.6261,1.6262,36000000.0
2008-06-03 12:50:00,1.6262,1.6263,1.6261,1.6262,11200000.0
2008-06-03 12:51:00,1.6262,1.6265,1.6262,1.6264,36800000.0
2008-06-03 12:52:00,1.6264,1.6267,1.6264,1.6266,17600000.0
2008-06-03 12:53:00,1.6266,1.6266,1.6262,1.6263,26400000.0
2008-06-03 12:54:00,1.6263,1.6265,1.6261,1.6262,19200000.0
2008-06-03 12:55:00,1.6262,1.6262,1.6259,1.6262,16000000.0
2008-06-03 12:56:00,1.6261,1.6262,1.6257,1.6257,25600000.0
2008-06-03 12:57:00,1.6257,1.6257,1.6251,1.6254,39200000.0
2008-06-03 12:58:00,1.6254,1.6254,1.6251,1.6252,32000000.0
2008-06-03 12:59:00,1.6252,1.6255,1.6252,1.6253,17600000.0
2008-06-03 13:00:00,1.6253,1.6255,1.6253,1.6255,26400000.0
2008-06-03 13:01:00,1.6255,1.6256,1.625,1.6251,52700000.0
2008-06-03 13:02:00,1.6251,1.6252,1.6248,1.6249,60400000.0
2008-06-03 13:03:00,1.6249,1.6255,1.6248,1.6253,29800000.0
2008-06-03 13:04:00,1.6253,1.6262,1.6253,1.6259,45600000.0
2008-06-03 13:05:00,1.6259,1.6262,1.6259,1.626,26400000.0
2008-06-03 13:06:00,1.626,1.6263,1.626,1.6261,21600000.0
2008-06-03 13:07:00,1.6261,1.6265,1.6261,1.6264,37600000.0
2008-06-03 13:08:00,1.6264,1.6268,1.6261,1.6265,44800000.0
2008-06-03 13:09:00,1.6265,1.6266,1.6263,1.6264,50400000.0
2008-06-03 13:10:00,1.6264,1.6265,1.6263,1.6264,17600000.0
2008-06-03 13:11:00,1.6264,1.6264,1.6261,1.6264,36800000.0
2008-06-03 13:12:00,1.6264,1.6265,1.6257,1.6257,36800000.0
2008-06-03 13:13:00,1.6257,1.626,1.6257,1.6257,28800000.0
2008-06-03 13:14:00,1.6257,1.626,1.6257,1.6259,40000000.0
2008-06-03 13:15:00,1.6259,1.6259,1.6254,1.6255,61100000.0
2008-06-03 13:16:00,1.6255,1.6255,1.6244,1.6247,88000000.0
2008-06-03 13:17:00,1.6247,1.6255,1.6245,1.6253,62400000.0
2008-06-03 13:18:00,1.6253,1.6257,1.6253,1.6255,66900000.0
2008-06-03 13:19:00,1.6257,1.6263,1.6257,1.6263,28000000.0
2008-06-03 13:20:00,1.6261,1.6264,1.6254,1.6254,54400000.0
2008-06-03 13:21:00,1.6254,1.6254,1.6246,1.6246,48000000.0
2008-06-03 13:22:00,1.6246,1.6249,1.6244,1.6245,68800000.0
2008-06-03 13:23:00,1.6245,1.6246,1.6242,1.6243,45600000.0
2008-06-03 13:24:00,1.6243,1.6246,1.6239,1.6243,59900000.0
2008-06-03 13:25:00,1.6244,1.6247,1.6243,1.6243,76000000.0
2008-06-03 13:26:00,1.6243,1.6249,1.6243,1.6249,27200000.0
2008-06-03 13:27:00,1.6249,1.6249,1.6249,1.6249,16800000.0
2008-06-03 13:28:00,1.6249,1.6251,1.6247,1.6248,51200000.0
2008-06-03 13:29:00,1.6248,1.6248,1.6242,1.6246,40000000.0
2008-06-03 13:30:00,1.6244,1.6247,1.6243,1.6247,43200000.0
2008-06-03 13:31:00,1.6247,1.6247,1.6243,1.6243,18400000.0
2008-06-03 13:32:00,1.6243,1.6246,1.6242,1.6244,28800000.0
2008-06-03 13:33:00,1.6243,1.6246,1.6243,1.6245,28000000.0
2008-06-03 13:34:00,1.6245,1.6245,1.6243,1.6245,35200000.0
2008-06-03 13:35:00,1.6245,1.6246,1.6237,1.6238,57400000.0
2008-06-03 13:36:00,1.6238,1.6241,1.6238,1.6239,31200000.0
2008-06-03 13:37:00,1.6241,1.6244,1.6239,1.6243,65600000.0
2008-06-03 13:38:00,1.6243,1.6244,1.6241,1.6242,35200000.0
2008-06-03 13:39:00,1.6242,1.6245,1.6242,1.6244,16000000.0
2008-06-03 13:40:00,1.6245,1.6246,1.6244,1.6244,38400000.0
2008-06-03 13:41:00,1.6246,1.6248,1.6245,1.6247,45600000.0
2008-06-03 13:42:00,1.6247,1.6248,1.6247,1.6248,5600000.0
2008-06-03 13:43:00,1.6248,1.6249,1.6244,1.6248,21800000.0
2008-06-03 13:44:00,1.6249,1.625,1.6247,1.6249,32800000.0
2008-06-03 13:45:00,1.6249,1.6251,1.6245,1.6251,41600000.0
2008-06-03 13:46:00,1.6251,1.6253,1.625,1.6252,49600000.0
2008-06-03 13:47:00,1.6252,1.6254,1.6249,1.625,43200000.0
2008-06-03 13:48:00,1.625,1.6252,1.6248,1.6251,31200000.0
2008-06-03 13:49:00,1.6251,1.6254,1.6251,1.6252,33600000.0
2008-06-03 13:50:00,1.6252,1.6258,1.6252,1.6257,29600000.0
2008-06-03 13:51:00,1.6258,1.626,1.6254,1.6259,59700000.0
2008-06-03 13:52:00,1.6259,1.6262,1.6257,1.6261,67200000.0
2008-06-03 13:53:00,1.6262,1.6264,1.6257,1.6258,66400000.0
2008-06-03 13:54:00,1.6259,1.6259,1.6256,1.6258,34500000.0
2008-06-03 13:55:00,1.6257,1.6258,1.6256,1.6258,23200000.0
2008-06-03 13:56:00,1.6258,1.6265,1.6258,1.626,57600000.0
2008-06-03 13:57:00,1.626,1.626,1.6255,1.6258,51200000.0
2008-06-03 13:58:00,1.6258,1.6261,1.6256,1.6256,32000000.0
2008-06-03 13:59:00,1.6256,1.6261,1.6255,1.626,94400000.0
2008-06-03 14:00:00,1.626,1.6261,1.6258,1.6259,64800000.0
2008-06-03 14:01:00,1.6259,1.6265,1.6259,1.6263,53600000.0
2008-06-03 14:02:00,1.6265,1.6272,1.6263,1.6272,77600000.0
2008-06-03 14:03:00,1.627,1.6274,1.627,1.627,68800000.0
2008-06-03 14:04:00,1.627,1.6271,1.6267,1.6268,64000000.0
2008-06-03 14:05:00,1.6269,1.6271,1.6267,1.6269,45600000.0
2008-06-03 14:06:00,1.6269,1.627,1.6267,1.6268,40000000.0
2008-06-03 14:07:00,1.6268,1.6271,1.6266,1.6271,49300000.0
2008-06-03 14:08:00,1.627,1.6272,1.6266,1.6266,56800000.0
2008-06-03 14:09:00,1.6268,1.627,1.6266,1.6268,29600000.0
2008-06-03 14:10:00,1.6268,1.6269,1.6268,1.6269,32000000.0
2008-06-03 14:11:00,1.6269,1.6271,1.6266,1.6267,63200000.0
2008-06-03 14:12:00,1.6267,1.6271,1.6267,1.6271,28000000.0
2008-06-03 14:13:00,1.6269,1.6273,1.6267,1.6269,38900000.0
2008-06-03 14:14:00,1.6269,1.6272,1.6266,1.627,36800000.0
2008-06-03 14:15:00,1.627,1.6272,1.6268,1.6269,78400000.0
2008-06-03 14:16:00,1.6269,1.6269,1.6258,1.626,68800000.0
2008-06-03 14:17:00,1.626,1.6262,1.626,1.6262,31200000.0
2008-06-03 14:18:00,1.6262,1.6267,1.6261,1.6266,56800000.0
2008-06-03 14:19:00,1.6266,1.6268,1.6262,1.6262,44000000.0
2008-06-03 14:20:00,1.626,1.6262,1.6259,1.626,41600000.0
2008-06-03 14:21:00,1.626,1.6262,1.6259,1.6261,30800000.0
2008-06-03 14:22:00,1.6261,1.6262,1.626,1.6261,35200000.0
2008-06-03 14:23:00,1.6261,1.6264,1.6261,1.6262,43200000.0
2008-06-03 14:24:00,1.6262,1.6267,1.6258,1.6266,57600000.0
2008-06-03 14:25:00,1.6266,1.6269,1.6263,1.6264,75200000.0
2008-06-03 14:26:00,1.6264,1.6265,1.6259,1.6264,69600000.0
2008-06-03 14:27:00,1.6264,1.6268,1.6261,1.6267,58800000.0
2008-06-03 14:28:00,1.6264,1.6269,1.6264,1.6269,20400000.0
2008-06-03 14:29:00,1.6267,1.6269,1.6265,1.6267,66000000.0
2008-06-03 14:30:00,1.6267,1.6269,1.626,1.6262,44900000.0
2008-06-03 14:31:00,1.6262,1.6272,1.6262,1.6267,81700000.0
2008-06-03 14:32:00,1.6267,1.6268,1.6262,1.6264,62000000.0
2008-06-03 14:33:00,1.6264,1.6268,1.6263,1.6264,58700000.0
2008-06-03 14:34:00,1.6265,1.627,1.6265,1.6268,44000000.0
2008-06-03 14:35:00,1.6268,1.6268,1.6264,1.6266,24700000.0
2008-06-03 14:36:00,1.6266,1.6268,1.6264,1.6265,28800000.0
2008-06-03 14:37:00,1.6265,1.6267,1.6264,1.6264,9600000.0
2008-06-03 14:38:00,1.6265,1.6266,1.6264,1.6265,34400000.0
2008-06-03 14:39:00,1.6267,1.6267,1.6262,1.6263,33600000.0
2008-06-03 14:40:00,1.6264,1.6265,1.6262,1.6264,37600000.0
2008-06-03 14:41:00,1.6264,1.6269,1.6264,1.6266,27200000.0
2008-06-03 14:42:00,1.6266,1.6272,1.6266,1.6272,34400000.0
2008-06-03 14:43:00,1.6272,1.6275,1.6271,1.6275,35600000.0
2008-06-03 14:44:00,1.6275,1.6284,1.6273,1.6283,56000000.0
2008-06-03 14:45:00,1.6283,1.6284,1.6281,1.6283,54400000.0
2008-06-03 14:46:00,1.6281,1.6281,1.6277,1.6278,25600000.0
2008-06-03 14:47:00,1.628,1.6282,1.6278,1.628,52000000.0
2008-06-03 14:48:00,1.628,1.6281,1.6278,1.6279,52000000.0
2008-06-03 14:49:00,1.6278,1.628,1.6277,1.6279,44000000.0
2008-06-03 14:50:00,1.6279,1.6282,1.6276,1.6279,82400000.0
2008-06-03 14:51:00,1.6279,1.6283,1.6279,1.628,32000000.0
2008-06-03 14:52:00,1.628,1.628,1.6278,1.6278,8000000.0
2008-06-03 14:53:00,1.6278,1.6284,1.6278,1.628,45600000.0
2008-06-03 14:54:00,1.628,1.6282,1.6278,1.628,78400000.0
2008-06-03 14:55:00,1.628,1.6286,1.6279,1.6281,42400000.0
2008-06-03 14:56:00,1.6281,1.6288,1.6281,1.6283,69600000.0
2008-06-03 14:57:00,1.6283,1.6284,1.6279,1.6281,70400000.0
2008-06-03 14:58:00,1.6282,1.6282,1.6276,1.6277,38400000.0
2008-06-03 14:59:00,1.6276,1.6276,1.6273,1.6275,51200000.0
2008-06-03 15:00:00,1.6275,1.6275,1.6261,1.6265,131900000.0
2008-06-03 15:01:00,1.6264,1.6271,1.6258,1.6262,112700000.0
2008-06-03 15:02:00,1.6262,1.6269,1.6257,1.6264,158200000.0
2008-06-03 15:03:00,1.6264,1.6265,1.624,1.6247,143700000.0
2008-06-03 15:04:00,1.6245,1.6255,1.624,1.6255,170500000.0
2008-06-03 15:05:00,1.6253,1.6253,1.6244,1.6247,109100000.0
2008-06-03 15:06:00,1.6246,1.6249,1.6244,1.6245,98200000.0
2008-06-03 15:07:00,1.6245,1.625,1.6233,1.6241,116700000.0
2008-06-03 15:08:00,1.6242,1.6254,1.6238,1.6253,109600000.0
2008-06-03 15:09:00,1.6254,1.6257,1.6248,1.6248,91500000.0
2008-06-03 15:10:00,1.6248,1.6251,1.6241,1.6242,117000000.0
2008-06-03 15:11:00,1.6242,1.6256,1.6241,1.625,126700000.0
2008-06-03 15:12:00,1.625,1.6258,1.6247,1.6256,136200000.0
2008-06-03 15:13:00,1.6258,1.6261,1.6256,1.6259,102200000.0
2008-06-03 15:14:00,1.6259,1.6261,1.6251,1.6256,113000000.0
2008-06-03 15:15:00,1.6256,1.6258,1.6251,1.6251,119400000.0
2008-06-03 15:16:00,1.6252,1.6259,1.625,1.6252,105600000.0
2008-06-03 15:17:00,1.6252,1.6256,1.6248,1.6251,129900000.0
2008-06-03 15:18:00,1.6252,1.6255,1.6243,1.625,126700000.0
2008-06-03 15:19:00,1.6248,1.6255,1.6246,1.6253,102900000.0
2008-06-03 15:20:00,1.6255,1.6255,1.6247,1.6252,142500000.0
2008-06-03 15:21:00,1.6252,1.6258,1.6243,1.6251,148800000.0
2008-06-03 15:22:00,1.6252,1.6252,1.6227,1.6235,179500000.0
2008-06-03 15:23:00,1.6235,1.624,1.6222,1.6222,217900000.0
2008-06-03 15:24:00,1.6223,1.6235,1.6222,1.623,148900000.0
2008-06-03 15:25:00,1.6228,1.6235,1.6227,1.623,154400000.0
2008-06-03 15:26:00,1.623,1.6238,1.6228,1.6231,150700000.0
2008-06-03 15:27:00,1.6231,1.6234,1.6223,1.6227,142900000.0
2008-06-03 15:28:00,1.6227,1.6234,1.6224,1.6228,108100000.0
2008-06-03 15:29:00,1.6228,1.6231,1.6219,1.6228,169600000.0
2008-06-03 15:30:00,1.6228,1.6229,1.6222,1.6226,102300000.0
2008-06-03 15:31:00,1.6227,1.6234,1.6225,1.6233,106900000.0
2008-06-03 15:32:00,1.6234,1.624,1.6233,1.6236,74400000.0
2008-06-03 15:33:00,1.6235,1.6237,1.6221,1.6224,113100000.0
2008-06-03 15:34:00,1.6224,1.6233,1.622,1.6228,92000000.0
2008-06-03 15:35:00,1.6228,1.6234,1.6222,1.6227,121900000.0
2008-06-03 15:36:00,1.6225,1.6233,1.6224,1.6229,104000000.0
2008-06-03 15:37:00,1.6229,1.6234,1.6223,1.6225,92800000.0
2008-06-03 15:38:00,1.6222,1.6227,1.6219,1.6223,122500000.0
2008-06-03 15:39:00,1.6224,1.6226,1.6215,1.6221,112600000.0
2008-06-03 15:40:00,1.6221,1.6229,1.6219,1.6228,81200000.0
2008-06-03 15:41:00,1.6227,1.6231,1.6222,1.6226,91700000.0
2008-06-03 15:42:00,1.6226,1.6227,1.6218,1.6219,81800000.0
2008-06-03 15:43:00,1.6219,1.6222,1.6207,1.6212,110800000.0
2008-06-03 15:44:00,1.6211,1.6219,1.6206,1.6211,114700000.0
2008-06-03 15:45:00,1.6211,1.6217,1.6203,1.6213,102100000.0
2008-06-03 15:46:00,1.6212,1.622,1.6212,1.6215,77600000.0
2008-06-03 15:47:00,1.6216,1.6222,1.6214,1.6219,58300000.0
2008-06-03 15:48:00,1.6219,1.6221,1.6214,1.6221,93800000.0
2008-06-03 15:49:00,1.6219,1.6227,1.6219,1.6221,85200000.0
2008-06-03 15:50:00,1.6221,1.6226,1.6219,1.6223,68000000.0
2008-06-03 15:51:00,1.6221,1.6222,1.6211,1.6218,65600000.0
2008-06-03 15:52:00,1.6218,1.6228,1.6218,1.6224,65700000.0
2008-06-03 15:53:00,1.6224,1.6229,1.622,1.6227,58400000.0
2008-06-03 15:54:00,1.6227,1.6234,1.6226,1.6232,69600000.0
2008-06-03 15:55:00,1.6232,1.6233,1.6226,1.6228,89400000.0
2008-06-03 15:56:00,1.6228,1.6228,1.6222,1.6223,77600000.0
2008-06-03 15:57:00,1.6223,1.6226,1.622,1.6226,77600000.0
2008-06-03 15:58:00,1.6225,1.6226,1.6221,1.6223,65600000.0
2008-06-03 15:59:00,1.6224,1.6224,1.6212,1.6212,56400000.0
2008-06-03 16:00:00,1.6214,1.6227,1.6211,1.6216,154300000.0
2008-06-03 16:01:00,1.6217,1.6217,1.6202,1.6206,132000000.0
2008-06-03 16:02:00,1.6205,1.6211,1.6203,1.6211,143000000.0
2008-06-03 16:03:00,1.6211,1.622,1.6208,1.6218,112300000.0
2008-06-03 16:04:00,1.6218,1.6219,1.6201,1.6201,103900000.0
2008-06-03 16:05:00,1.6204,1.6204,1.6192,1.6196,111500000.0
2008-06-03 16:06:00,1.6196,1.6198,1.6189,1.6196,119300000.0
2008-06-03 16:07:00,1.6198,1.6205,1.6194,1.6204,86500000.0
2008-06-03 16:08:00,1.6203,1.6209,1.6201,1.6208,81800000.0
2008-06-03 16:09:00,1.6208,1.6214,1.6203,1.6209,94800000.0
2008-06-03 16:10:00,1.621,1.6214,1.6205,1.6211,95200000.0
2008-06-03 16:11:00,1.6212,1.6213,1.6204,1.6205,92000000.0
2008-06-03 16:12:00,1.6205,1.621,1.6196,1.6204,86500000.0
2008-06-03 16:13:00,1.6204,1.6214,1.6201,1.6213,83700000.0
2008-06-03 16:14:00,1.6213,1.6214,1.6205,1.6212,74500000.0
2008-06-03 16:15:00,1.6212,1.6213,1.6208,1.6211,80500000.0
2008-06-03 16:16:00,1.6211,1.6217,1.6209,1.6212,63200000.0
2008-06-03 16:17:00,1.6211,1.6216,1.6206,1.621,108500000.0
2008-06-03 16:18:00,1.621,1.6213,1.6209,1.6212,72500000.0
2008-06-03 16:19:00,1.6211,1.6212,1.6204,1.6205,94200000.0
2008-06-03 16:20:00,1.6205,1.6211,1.6203,1.6204,87200000.0
2008-06-03 16:21:00,1.6204,1.6205,1.6197,1.6205,89200000.0
2008-06-03 16:22:00,1.6206,1.6208,1.6205,1.6207,60000000.0
2008-06-03 16:23:00,1.6207,1.6215,1.6205,1.6211,81400000.0
2008-06-03 16:24:00,1.6211,1.6212,1.6207,1.6211,106500000.0
2008-06-03 16:25:00,1.6212,1.6217,1.621,1.6213,78300000.0
2008-06-03 16:26:00,1.6212,1.6219,1.6212,1.6212,91100000.0
2008-06-03 16:27:00,1.621,1.6219,1.621,1.6215,98400000.0
2008-06-03 16:28:00,1.6215,1.6215,1.6208,1.6212,105400000.0
2008-06-03 16:29:00,1.6212,1.6219,1.6211,1.6218,104800000.0
2008-06-03 16:30:00,1.6218,1.6218,1.6214,1.6217,88000000.0
2008-06-03 16:31:00,1.6217,1.622,1.6214,1.6219,70400000.0
2008-06-03 16:32:00,1.6221,1.6221,1.6216,1.6217,61600000.0
2008-06-03 16:33:00,1.6217,1.6223,1.6216,1.6217,86400000.0
2008-06-03 16:34:00,1.6217,1.6219,1.6213,1.6213,83300000.0
2008-06-03 16:35:00,1.6214,1.6216,1.6212,1.6212,60800000.0
2008-06-03 16:36:00,1.6212,1.6219,1.6212,1.6219,55200000.0
2008-06-03 16:37:00,1.6219,1.6219,1.6214,1.6216,68000000.0
2008-06-03 16:38:00,1.6215,1.6216,1.621,1.6214,68000000.0
2008-06-03 16:39:00,1.6214,1.6215,1.6209,1.621,67200000.0
2008-06-03 16:40:00,1.621,1.6212,1.6208,1.6208,75200000.0
2008-06-03 16:41:00,1.6208,1.6212,1.6206,1.6207,56000000.0
2008-06-03 16:42:00,1.6206,1.6207,1.6202,1.6203,71800000.0
2008-06-03 16:43:00,1.6203,1.6206,1.6202,1.6205,48000000.0
2008-06-03 16:44:00,1.6206,1.6213,1.6206,1.6212,56800000.0
2008-06-03 16:45:00,1.6212,1.6213,1.6208,1.6212,53800000.0
2008-06-03 16:46:00,1.6213,1.6215,1.6212,1.6213,60000000.0
2008-06-03 16:47:00,1.6214,1.6216,1.6211,1.6212,58400000.0
2008-06-03 16:48:00,1.6214,1.622,1.6212,1.6216,53500000.0
2008-06-03 16:49:00,1.6217,1.6225,1.6217,1.6223,56300000.0
2008-06-03 16:50:00,1.6223,1.6226,1.622,1.6226,63200000.0
2008-06-03 16:51:00,1.6225,1.6226,1.6219,1.6222,51200000.0
2008-06-03 16:52:00,1.6222,1.6223,1.6214,1.6215,61200000.0
2008-06-03 16:53:00,1.6216,1.6217,1.6213,1.6216,66200000.0
2008-06-03 16:54:00,1.6216,1.6219,1.6215,1.6216,51200000.0
2008-06-03 16:55:00,1.6216,1.6222,1.6216,1.622,64800000.0
2008-06-03 16:56:00,1.6219,1.6224,1.6218,1.6223,72000000.0
2008-06-03 16:57:00,1.6223,1.6226,1.6221,1.6224,83200000.0
2008-06-03 16:58:00,1.6224,1.6224,1.6219,1.6223,48800000.0
2008-06-03 16:59:00,1.6223,1.6225,1.6212,1.6216,90500000.0
2008-06-03 17:00:00,1.6216,1.6217,1.6212,1.6214,72800000.0
2008-06-03 17:01:00,1.6214,1.6217,1.6211,1.6213,34400000.0
2008-06-03 17:02:00,1.6213,1.6215,1.621,1.6212,60800000.0
2008-06-03 17:03:00,1.6213,1.6214,1.621,1.6212,54800000.0
2008-06-03 17:04:00,1.6213,1.6214,1.6211,1.6212,32700000.0
2008-06-03 17:05:00,1.6212,1.6214,1.621,1.621,35200000.0
2008-06-03 17:06:00,1.621,1.6213,1.6208,1.6213,56000000.0
2008-06-03 17:07:00,1.6214,1.6214,1.621,1.6212,50400000.0
2008-06-03 17:08:00,1.6212,1.6215,1.6209,1.6215,48800000.0
2008-06-03 17:09:00,1.6215,1.6215,1.621,1.6211,58400000.0
2008-06-03 17:10:00,1.6211,1.6211,1.6201,1.6204,70100000.0
2008-06-03 17:11:00,1.6205,1.6211,1.6202,1.6205,78000000.0
2008-06-03 17:12:00,1.6204,1.6205,1.6201,1.6201,59200000.0
2008-06-03 17:13:00,1.6201,1.6201,1.6197,1.6197,60800000.0
2008-06-03 17:14:00,1.6196,1.6198,1.6192,1.6194,83600000.0
2008-06-03 17:15:00,1.6194,1.6196,1.6193,1.6194,58400000.0
2008-06-03 17:16:00,1.6193,1.6193,1.6187,1.619,104000000.0
2008-06-03 17:17:00,1.619,1.6195,1.6187,1.6189,75600000.0
2008-06-03 17:18:00,1.6189,1.6192,1.6186,1.6192,76000000.0
2008-06-03 17:19:00,1.6192,1.6192,1.6182,1.6182,73600000.0
2008-06-03 17:20:00,1.6182,1.6186,1.6178,1.6181,89100000.0
2008-06-03 17:21:00,1.6181,1.6182,1.6175,1.6175,82500000.0
2008-06-03 17:22:00,1.6175,1.6182,1.6175,1.6179,60800000.0
2008-06-03 17:23:00,1.618,1.6191,1.618,1.6187,66500000.0
2008-06-03 17:24:00,1.6187,1.6192,1.6186,1.6188,77500000.0
2008-06-03 17:25:00,1.6188,1.619,1.6184,1.6185,69600000.0
2008-06-03 17:26:00,1.6185,1.6188,1.6185,1.6188,32800000.0
2008-06-03 17:27:00,1.6188,1.6192,1.6186,1.6187,56800000.0
2008-06-03 17:28:00,1.6187,1.6187,1.6181,1.6181,30400000.0
2008-06-03 17:29:00,1.6181,1.6185,1.6181,1.6181,41600000.0
2008-06-03 17:30:00,1.6181,1.6187,1.6181,1.6185,91700000.0
2008-06-03 17:31:00,1.6185,1.6187,1.6183,1.6184,28000000.0
2008-06-03 17:32:00,1.6184,1.6185,1.6183,1.6185,28800000.0
2008-06-03 17:33:00,1.6186,1.6188,1.6185,1.6187,60800000.0
2008-06-03 17:34:00,1.6187,1.6187,1.618,1.6184,75200000.0
2008-06-03 17:35:00,1.6184,1.6189,1.6184,1.6188,77200000.0
2008-06-03 17:36:00,1.6188,1.6191,1.6185,1.6188,72800000.0
2008-06-03 17:37:00,1.6188,1.6192,1.6187,1.6187,60500000.0
2008-06-03 17:38:00,1.619,1.6192,1.6186,1.6191,42000000.0
2008-06-03 17:39:00,1.619,1.6196,1.6189,1.6192,50700000.0
2008-06-03 17:40:00,1.6191,1.6194,1.619,1.6194,73100000.0
2008-06-03 17:41:00,1.6194,1.6194,1.6188,1.6188,57600000.0
2008-06-03 17:42:00,1.6189,1.6191,1.6187,1.6188,56000000.0
2008-06-03 17:43:00,1.6185,1.6187,1.6181,1.6181,34400000.0
2008-06-03 17:44:00,1.6181,1.6184,1.618,1.6183,53600000.0
2008-06-03 17:45:00,1.6183,1.6186,1.6182,1.6184,44800000.0
2008-06-03 17:46:00,1.6184,1.6185,1.6183,1.6185,26400000.0
2008-06-03 17:47:00,1.6185,1.6186,1.6182,1.6185,52800000.0
2008-06-03 17:48:00,1.6185,1.6187,1.6182,1.6185,27500000.0
2008-06-03 17:49:00,1.6185,1.6189,1.6184,1.6189,51800000.0
2008-06-03 17:50:00,1.6189,1.6194,1.6189,1.6193,34400000.0
2008-06-03 17:51:00,1.6193,1.6193,1.6185,1.6188,43800000.0
2008-06-03 17:52:00,1.6188,1.6189,1.6184,1.6187,43200000.0
2008-06-03 17:53:00,1.6187,1.6187,1.6185,1.6186,42400000.0
2008-06-03 17:54:00,1.6186,1.6186,1.6186,1.6186,12000000.0
2008-06-03 17:55:00,1.6186,1.6187,1.6185,1.6187,20800000.0
2008-06-03 17:56:00,1.6186,1.6189,1.6186,1.6189,30800000.0
2008-06-03 17:57:00,1.6189,1.619,1.6187,1.6189,42400000.0
2008-06-03 17:58:00,1.6189,1.6192,1.6189,1.6191,23200000.0
2008-06-03 17:59:00,1.6191,1.6191,1.619,1.619,22400000.0
2008-06-03 18:00:00,1.619,1.6195,1.6189,1.6194,31200000.0
2008-06-03 18:01:00,1.6194,1.6195,1.6189,1.6192,26400000.0
2008-06-03 18:02:00,1.6192,1.6192,1.6189,1.6191,28800000.0
2008-06-03 18:03:00,1.6191,1.6195,1.619,1.6192,33600000.0
2008-06-03 18:04:00,1.6192,1.6198,1.619,1.6197,46400000.0
2008-06-03 18:05:00,1.6197,1.6197,1.619,1.6193,57600000.0
2008-06-03 18:06:00,1.6193,1.6194,1.619,1.6194,40000000.0
2008-06-03 18:07:00,1.6195,1.6197,1.6193,1.6195,43200000.0
2008-06-03 18:08:00,1.6195,1.6195,1.6187,1.6192,25100000.0
2008-06-03 18:09:00,1.6192,1.62,1.6191,1.62,44000000.0
2008-06-03 18:10:00,1.6199,1.62,1.6199,1.62,19200000.0
2008-06-03 18:11:00,1.62,1.62,1.6195,1.6197,31600000.0
2008-06-03 18:12:00,1.6197,1.6199,1.6197,1.6197,40000000.0
2008-06-03 18:13:00,1.6198,1.6198,1.619,1.6196,49600000.0
2008-06-03 18:14:00,1.6193,1.6195,1.6191,1.6193,39900000.0
2008-06-03 18:15:00,1.6193,1.6195,1.6193,1.6194,12000000.0
2008-06-03 18:16:00,1.6196,1.6196,1.6191,1.6191,28800000.0
2008-06-03 18:17:00,1.6191,1.62,1.6189,1.6196,46900000.0
2008-06-03 18:18:00,1.6197,1.6203,1.6197,1.6197,40800000.0
2008-06-03 18:19:00,1.6196,1.6196,1.6191,1.6192,38400000.0
2008-06-03 18:20:00,1.6192,1.6196,1.6192,1.6196,12000000.0
2008-06-03 18:21:00,1.6196,1.6199,1.6196,1.6199,21600000.0
2008-06-03 18:22:00,1.6199,1.6203,1.6197,1.6198,31200000.0
2008-06-03 18:23:00,1.6198,1.6199,1.6197,1.6198,8800000.0
2008-06-03 18:24:00,1.6198,1.62,1.6198,1.6199,25600000.0
2008-06-03 18:25:00,1.6199,1.6199,1.6195,1.6195,32800000.0
2008-06-03 18:26:00,1.6195,1.6195,1.6189,1.619,36800000.0
2008-06-03 18:27:00,1.6191,1.6192,1.6191,1.6192,11200000.0
2008-06-03 18:28:00,1.6191,1.6191,1.6187,1.6187,14500000.0
2008-06-03 18:29:00,1.6188,1.6196,1.6187,1.6195,26400000.0
2008-06-03 18:30:00,1.6195,1.6196,1.6192,1.6194,29600000.0
2008-06-03 18:31:00,1.6195,1.6196,1.6193,1.6194,55200000.0
2008-06-03 18:32:00,1.6194,1.6196,1.6194,1.6196,6400000.0
2008-06-03 18:33:00,1.6197,1.6197,1.6195,1.6197,9700000.0
2008-06-03 18:34:00,1.6197,1.6201,1.6197,1.6198,18400000.0
2008-06-03 18:35:00,1.6198,1.6199,1.6198,1.6199,13600000.0
2008-06-03 18:36:00,1.6197,1.6197,1.6192,1.6192,30100000.0
2008-06-03 18:37:00,1.6192,1.62,1.6192,1.6198,29800000.0
2008-06-03 18:38:00,1.6198,1.6198,1.6196,1.6197,18500000.0
2008-06-03 18:39:00,1.6197,1.6197,1.6188,1.619,58400000.0
2008-06-03 18:40:00,1.619,1.6195,1.6187,1.6188,32700000.0
2008-06-03 18:41:00,1.6188,1.6193,1.6187,1.6189,36800000.0
2008-06-03 18:42:00,1.6186,1.6188,1.6186,1.6188,20000000.0
2008-06-03 18:43:00,1.6188,1.6188,1.6188,1.6188,26400000.0
2008-06-03 18:44:00,1.6188,1.6189,1.6186,1.6189,26400000.0
2008-06-03 18:45:00,1.6189,1.6191,1.6186,1.6187,34400000.0
2008-06-03 18:46:00,1.6187,1.6187,1.6183,1.6183,36000000.0
2008-06-03 18:47:00,1.6183,1.6187,1.6183,1.6186,13600000.0
2008-06-03 18:48:00,1.6187,1.6187,1.6183,1.6183,34400000.0
2008-06-03 18:49:00,1.6183,1.6187,1.6183,1.6187,10900000.0
2008-06-03 18:50:00,1.6185,1.6187,1.6185,1.6187,8000000.0
2008-06-03 18:51:00,1.6187,1.619,1.6187,1.619,24400000.0
2008-06-03 18:52:00,1.619,1.6191,1.6188,1.6191,47400000.0
2008-06-03 18:53:00,1.6191,1.6195,1.619,1.619,15800000.0
2008-06-03 18:54:00,1.619,1.6192,1.619,1.6192,30700000.0
2008-06-03 18:55:00,1.6192,1.6192,1.6185,1.6187,62800000.0
2008-06-03 18:56:00,1.6187,1.6191,1.6184,1.6191,59300000.0
2008-06-03 18:57:00,1.6191,1.6201,1.619,1.6201,46400000.0
2008-06-03 18:58:00,1.6201,1.6203,1.6195,1.6195,31000000.0
2008-06-03 18:59:00,1.6195,1.6196,1.6188,1.6194,77800000.0
2008-06-03 19:00:00,1.6193,1.6195,1.6188,1.6191,75400000.0
2008-06-03 19:01:00,1.6191,1.6192,1.6191,1.6192,40300000.0
2008-06-03 19:02:00,1.6195,1.6195,1.6193,1.6194,25600000.0
2008-06-03 19:03:00,1.6193,1.6195,1.619,1.6192,28900000.0
2008-06-03 19:04:00,1.6192,1.6193,1.619,1.6191,27500000.0
2008-06-03 19:05:00,1.6191,1.6194,1.6191,1.6194,20400000.0
2008-06-03 19:06:00,1.6194,1.6204,1.6194,1.6203,34400000.0
2008-06-03 19:07:00,1.6202,1.6202,1.6201,1.6201,15200000.0
2008-06-03 19:08:00,1.6201,1.6201,1.6197,1.6197,15200000.0
2008-06-03 19:09:00,1.6197,1.6204,1.6197,1.6201,35200000.0
2008-06-03 19:10:00,1.6202,1.6202,1.6196,1.62,38600000.0
2008-06-03 19:11:00,1.62,1.6201,1.6198,1.6201,12000000.0
2008-06-03 19:12:00,1.6201,1.6202,1.6197,1.6201,20400000.0
2008-06-03 19:13:00,1.6201,1.6203,1.6199,1.6202,24800000.0
2008-06-03 19:14:00,1.6202,1.6204,1.6202,1.6204,12800000.0
2008-06-03 19:15:00,1.6204,1.6204,1.62,1.6202,45300000.0
2008-06-03 19:16:00,1.6202,1.6205,1.6202,1.6203,39500000.0
2008-06-03 19:17:00,1.6203,1.621,1.6203,1.6208,37500000.0
2008-06-03 19:18:00,1.6208,1.6208,1.6207,1.6208,25800000.0
2008-06-03 19:19:00,1.6208,1.621,1.6204,1.6204,49600000.0
2008-06-03 19:20:00,1.6204,1.6205,1.6196,1.6199,54200000.0
2008-06-03 19:21:00,1.6199,1.62,1.6199,1.6199,32000000.0
2008-06-03 19:22:00,1.6199,1.6202,1.6199,1.6201,19200000.0
2008-06-03 19:23:00,1.6202,1.6205,1.6202,1.6204,72900000.0
2008-06-03 19:24:00,1.6204,1.6204,1.6202,1.6202,34000000.0
2008-06-03 19:25:00,1.6203,1.6203,1.6195,1.6202,40800000.0
2008-06-03 19:26:00,1.6202,1.6203,1.6194,1.6199,71000000.0
2008-06-03 19:27:00,1.6199,1.6201,1.6199,1.62,33600000.0
2008-06-03 19:28:00,1.62,1.6201,1.6193,1.6194,71000000.0
2008-06-03 19:29:00,1.6194,1.62,1.6193,1.6199,45700000.0
2008-06-03 19:30:00,1.6199,1.6209,1.6199,1.6205,57600000.0
2008-06-03 19:31:00,1.6206,1.6208,1.6204,1.6205,65600000.0
2008-06-03 19:32:00,1.6204,1.6205,1.6194,1.6195,79200000.0
2008-06-03 19:33:00,1.6195,1.62,1.6191,1.6195,67200000.0
2008-06-03 19:34:00,1.6195,1.6202,1.6192,1.62,44500000.0
2008-06-03 19:35:00,1.62,1.6205,1.6199,1.6203,61600000.0
2008-06-03 19:36:00,1.6202,1.6202,1.6197,1.6198,23200000.0
2008-06-03 19:37:00,1.6198,1.62,1.6198,1.6199,24800000.0
2008-06-03 19:38:00,1.6199,1.6204,1.6199,1.6202,49600000.0
2008-06-03 19:39:00,1.6202,1.6207,1.6196,1.6197,55200000.0
2008-06-03 19:40:00,1.6196,1.6197,1.6193,1.6196,38400000.0
2008-06-03 19:41:00,1.6196,1.6198,1.6194,1.6198,60500000.0
2008-06-03 19:42:00,1.6197,1.62,1.6195,1.6196,42300000.0
2008-06-03 19:43:00,1.6196,1.6196,1.6191,1.6194,51200000.0
2008-06-03 19:44:00,1.6194,1.62,1.6192,1.6197,73200000.0
2008-06-03 19:45:00,1.6198,1.6201,1.6194,1.6199,61000000.0
2008-06-03 19:46:00,1.62,1.6204,1.62,1.6204,33600000.0
2008-06-03 19:47:00,1.6204,1.6204,1.6198,1.6198,66300000.0
2008-06-03 19:48:00,1.6198,1.62,1.6196,1.6198,28000000.0
2008-06-03 19:49:00,1.6199,1.6199,1.6195,1.6196,43800000.0
2008-06-03 19:50:00,1.6196,1.6204,1.6196,1.6204,37200000.0
2008-06-03 19:51:00,1.6202,1.621,1.6202,1.6208,57900000.0
2008-06-03 19:52:00,1.6208,1.6211,1.6204,1.6211,92000000.0
2008-06-03 19:53:00,1.6211,1.6216,1.6209,1.6212,107800000.0
2008-06-03 19:54:00,1.6214,1.6218,1.6213,1.6217,56000000.0
2008-06-03 19:55:00,1.6217,1.622,1.6215,1.6219,37600000.0
2008-06-03 19:56:00,1.6218,1.6223,1.6215,1.6219,52800000.0
2008-06-03 19:57:00,1.6219,1.6223,1.6217,1.622,64000000.0
2008-06-03 19:58:00,1.622,1.6224,1.622,1.6221,53600000.0
2008-06-03 19:59:00,1.6221,1.6222,1.6216,1.6219,59400000.0
2008-06-03 20:00:00,1.6219,1.6221,1.6214,1.6214,70100000.0
2008-06-03 20:01:00,1.6214,1.6214,1.6209,1.6209,55300000.0
2008-06-03 20:02:00,1.6209,1.6211,1.6206,1.621,98100000.0
2008-06-03 20:03:00,1.6209,1.6215,1.6209,1.6213,58100000.0
2008-06-03 20:04:00,1.6213,1.6215,1.6208,1.6212,46600000.0
2008-06-03 20:05:00,1.6213,1.6218,1.6211,1.6216,50400000.0
2008-06-03 20:06:00,1.6216,1.6219,1.6216,1.6217,39800000.0
2008-06-03 20:07:00,1.6217,1.6221,1.6212,1.6212,87300000.0
2008-06-03 20:08:00,1.6212,1.6213,1.6203,1.6205,79800000.0
2008-06-03 20:09:00,1.6205,1.6208,1.6201,1.6205,47200000.0
2008-06-03 20:10:00,1.6205,1.6206,1.62,1.6202,58400000.0
2008-06-03 20:11:00,1.6202,1.6205,1.6202,1.6203,48800000.0
2008-06-03 20:12:00,1.6203,1.6204,1.6202,1.6203,25600000.0
2008-06-03 20:13:00,1.6203,1.6207,1.6202,1.6206,24800000.0
2008-06-03 20:14:00,1.6206,1.621,1.6205,1.6209,49300000.0
2008-06-03 20:15:00,1.621,1.6216,1.6208,1.6213,95900000.0
2008-06-03 20:16:00,1.6212,1.6223,1.6212,1.6222,61400000.0
2008-06-03 20:17:00,1.622,1.6223,1.6219,1.6223,38000000.0
2008-06-03 20:18:00,1.6223,1.6227,1.6222,1.6226,37600000.0
2008-06-03 20:19:00,1.6226,1.6227,1.6222,1.6224,56800000.0
2008-06-03 20:20:00,1.6224,1.6228,1.6224,1.6227,33600000.0
2008-06-03 20:21:00,1.6227,1.623,1.6225,1.6229,32000000.0
2008-06-03 20:22:00,1.6229,1.623,1.6224,1.6224,44200000.0
2008-06-03 20:23:00,1.6224,1.6225,1.6213,1.6213,44900000.0
2008-06-03 20:24:00,1.6213,1.6224,1.6213,1.6224,79500000.0
2008-06-03 20:25:00,1.6224,1.624,1.6222,1.6238,71200000.0
2008-06-03 20:26:00,1.6238,1.6242,1.6237,1.6237,31700000.0
2008-06-03 20:27:00,1.6235,1.6235,1.6231,1.6232,53400000.0
2008-06-03 20:28:00,1.6234,1.6235,1.6232,1.6234,27200000.0
2008-06-03 20:29:00,1.6236,1.6236,1.6232,1.6232,58400000.0
2008-06-03 20:30:00,1.6232,1.6233,1.6227,1.6229,43200000.0
2008-06-03 20:31:00,1.6229,1.623,1.6225,1.6226,58400000.0
2008-06-03 20:32:00,1.6226,1.6232,1.6224,1.623,35200000.0
2008-06-03 20:33:00,1.623,1.6233,1.623,1.6232,39200000.0
2008-06-03 20:34:00,1.6232,1.6236,1.6231,1.6232,62600000.0
2008-06-03 20:35:00,1.6233,1.6236,1.6228,1.6231,40800000.0
2008-06-03 20:36:00,1.6231,1.6231,1.6225,1.6227,28000000.0
2008-06-03 20:37:00,1.6227,1.6227,1.6225,1.6226,22400000.0
2008-06-03 20:38:00,1.6226,1.6228,1.6225,1.6227,33600000.0
2008-06-03 20:39:00,1.6227,1.6228,1.6225,1.6227,19200000.0
2008-06-03 20:40:00,1.6227,1.6228,1.6226,1.6227,7700000.0
2008-06-03 20:41:00,1.6227,1.6233,1.6225,1.6232,37600000.0
2008-06-03 20:42:00,1.6232,1.6232,1.6228,1.6229,17600000.0
2008-06-03 20:43:00,1.6229,1.6231,1.6228,1.6229,32800000.0
2008-06-03 20:44:00,1.6229,1.623,1.6227,1.623,34400000.0
2008-06-03 20:45:00,1.623,1.6232,1.623,1.6232,22400000.0
2008-06-03 20:46:00,1.6231,1.6232,1.6228,1.623,27200000.0
2008-06-03 20:47:00,1.623,1.623,1.6225,1.6229,12800000.0
2008-06-03 20:48:00,1.6229,1.6234,1.6228,1.6234,47200000.0
2008-06-03 20:49:00,1.6234,1.624,1.6234,1.6237,59000000.0
2008-06-03 20:50:00,1.6238,1.6238,1.6233,1.6235,30400000.0
2008-06-03 20:51:00,1.6236,1.6236,1.6227,1.6231,22800000.0
2008-06-03 20:52:00,1.6231,1.6231,1.6224,1.6228,46900000.0
2008-06-03 20:53:00,1.6228,1.6229,1.6227,1.6228,35200000.0
2008-06-03 20:54:00,1.6228,1.6233,1.6226,1.6228,52800000.0
2008-06-03 20:55:00,1.6228,1.6228,1.6228,1.6228,17600000.0
2008-06-03 20:56:00,1.6228,1.623,1.6228,1.6229,25600000.0
2008-06-03 20:57:00,1.6229,1.6232,1.6227,1.6232,31200000.0
2008-06-03 20:58:00,1.6232,1.6238,1.6232,1.6236,24800000.0
2008-06-03 20:59:00,1.6238,1.624,1.6234,1.6237,50400000.0
2008-06-03 21:00:00,1.6237,1.6241,1.6234,1.6235,42400000.0
2008-06-03 21:01:00,1.6235,1.6235,1.6234,1.6235,20000000.0
2008-06-03 21:02:00,1.6233,1.6233,1.6225,1.6226,58400000.0
2008-06-03 21:03:00,1.6226,1.623,1.6224,1.6228,24800000.0
2008-06-03 21:04:00,1.6227,1.6229,1.6224,1.6226,57600000.0
2008-06-03 21:05:00,1.6226,1.6228,1.6224,1.6224,40800000.0
2008-06-03 21:06:00,1.6225,1.6228,1.6223,1.6225,32000000.0
2008-06-03 21:07:00,1.6223,1.6226,1.6217,1.6217,36100000.0
2008-06-03 21:08:00,1.6217,1.6228,1.6217,1.6227,40800000.0
2008-06-03 21:09:00,1.6227,1.6228,1.6221,1.6222,36800000.0
2008-06-03 21:10:00,1.6221,1.6225,1.622,1.6224,46500000.0
2008-06-03 21:11:00,1.6225,1.6227,1.6221,1.6221,31200000.0
2008-06-03 21:12:00,1.6221,1.6224,1.6218,1.6218,25600000.0
2008-06-03 21:13:00,1.6218,1.6227,1.6216,1.6222,48800000.0
2008-06-03 21:14:00,1.6222,1.6222,1.6222,1.6222,15200000.0
2008-06-03 21:15:00,1.6227,1.6231,1.6227,1.623,31200000.0
2008-06-03 21:16:00,1.623,1.623,1.6225,1.6225,11200000.0
2008-06-03 21:17:00,1.6224,1.6228,1.6223,1.6228,14400000.0
2008-06-03 21:18:00,1.6229,1.6232,1.6229,1.6232,32800000.0
2008-06-03 21:19:00,1.6232,1.6232,1.6227,1.6227,17600000.0
2008-06-03 21:20:00,1.6228,1.6228,1.6226,1.6226,8000000.0
2008-06-03 21:21:00,1.6226,1.6227,1.6223,1.6223,35200000.0
2008-06-03 21:22:00,1.6223,1.6225,1.6223,1.6225,4000000.0
2008-06-03 21:23:00,1.6225,1.6225,1.6223,1.6224,9600000.0
2008-06-03 21:24:00,1.6225,1.6225,1.6222,1.6224,16000000.0
2008-06-03 21:25:00,1.6224,1.6224,1.6222,1.6223,7200000.0
2008-06-03 21:26:00,1.6223,1.6223,1.6223,1.6223,2400000.0
2008-06-03 21:27:00,1.6223,1.6228,1.6223,1.6227,32800000.0
2008-06-03 21:28:00,1.6227,1.6229,1.6225,1.6227,13600000.0
2008-06-03 21:29:00,1.6227,1.6228,1.6222,1.6228,32800000.0
2008-06-03 21:30:00,1.6228,1.6229,1.6228,1.6228,5600000.0
2008-06-03 21:31:00,1.6228,1.6228,1.6227,1.6227,4000000.0
2008-06-03 21:32:00,1.6227,1.623,1.6227,1.6229,26400000.0
2008-06-03 21:33:00,1.6227,1.6227,1.6222,1.6223,47200000.0
2008-06-03 21:34:00,1.6224,1.6226,1.6223,1.6225,25600000.0
2008-06-03 21:35:00,1.6226,1.6228,1.6223,1.6228,28800000.0
2008-06-03 21:36:00,1.6228,1.6231,1.6227,1.6229,24000000.0
2008-06-03 21:37:00,1.6229,1.6231,1.6228,1.6229,19200000.0
2008-06-03 21:38:00,1.6229,1.6233,1.6227,1.6233,36100000.0
2008-06-03 21:39:00,1.6233,1.6235,1.6225,1.6228,45800000.0
2008-06-03 21:40:00,1.6229,1.6233,1.6229,1.623,19200000.0
2008-06-03 21:41:00,1.623,1.6231,1.623,1.6231,12000000.0
2008-06-03 21:42:00,1.623,1.6231,1.623,1.6231,14400000.0
2008-06-03 21:43:00,1.623,1.623,1.6229,1.6229,12000000.0
2008-06-03 21:44:00,1.6229,1.6229,1.6225,1.6225,21200000.0
2008-06-03 21:45:00,1.6225,1.6231,1.6225,1.6226,17900000.0
2008-06-03 21:46:00,1.6231,1.6232,1.6226,1.6232,18000000.0
2008-06-03 21:47:00,1.6232,1.6232,1.6227,1.6228,20800000.0
2008-06-03 21:48:00,1.6232,1.6233,1.6227,1.6231,23700000.0
2008-06-03 21:49:00,1.6231,1.6231,1.6227,1.623,18400000.0
2008-06-03 21:50:00,1.623,1.623,1.6228,1.623,11200000.0
2008-06-03 21:51:00,1.623,1.6231,1.6228,1.6231,24800000.0
2008-06-03 21:52:00,1.6231,1.6231,1.6229,1.623,8000000.0
2008-06-03 21:53:00,1.623,1.623,1.6229,1.6229,9600000.0
2008-06-03 21:54:00,1.6229,1.6231,1.6229,1.6231,8800000.0
2008-06-03 21:55:00,1.6231,1.6231,1.6229,1.6231,4800000.0
2008-06-03 21:56:00,1.6233,1.6234,1.6233,1.6233,7200000.0
2008-06-03 21:57:00,1.6233,1.6237,1.6233,1.6237,15200000.0
2008-06-03 21:58:00,1.6238,1.6246,1.6238,1.6244,36000000.0
2008-06-03 21:59:00,1.6244,1.6245,1.6243,1.6243,9000000.0
2008-06-03 22:00:00,1.6242,1.6242,1.6242,1.6242,1600000.0
2008-06-03 22:01:00,1.6243,1.6246,1.6242,1.6244,15200000.0
2008-06-03 22:02:00,1.6244,1.6244,1.6243,1.6243,4000000.0
2008-06-03 22:03:00,1.6241,1.6244,1.6241,1.6241,9600000.0
2008-06-03 22:04:00,1.6241,1.6242,1.6239,1.6242,19200000.0
2008-06-03 22:05:00,1.6241,1.6242,1.6239,1.624,21600000.0
2008-06-03 22:06:00,1.624,1.6241,1.6239,1.624,17700000.0
2008-06-03 22:07:00,1.6238,1.6241,1.6236,1.6236,18400000.0
2008-06-03 22:08:00,1.6236,1.6237,1.6236,1.6237,11200000.0
2008-06-03 22:09:00,1.6237,1.6237,1.623,1.6231,30700000.0
2008-06-03 22:10:00,1.6231,1.6232,1.6231,1.6232,15200000.0
2008-06-03 22:11:00,1.6232,1.6234,1.623,1.6234,16000000.0
2008-06-03 22:12:00,1.6235,1.6238,1.6234,1.6236,8800000.0
2008-06-03 22:13:00,1.6236,1.6236,1.6234,1.6234,12800000.0
2008-06-03 22:14:00,1.6234,1.6234,1.6233,1.6233,5600000.0
2008-06-03 22:15:00,1.6233,1.6233,1.6232,1.6233,8000000.0
2008-06-03 22:16:00,1.6232,1.6233,1.6232,1.6232,3000000.0
2008-06-03 22:17:00,1.6232,1.6233,1.6232,1.6233,2100000.0
2008-06-03 22:18:00,1.6234,1.6234,1.6234,1.6234,700000.0
2008-06-03 22:19:00,1.6232,1.6234,1.6232,1.6234,5200000.0
2008-06-03 22:20:00,1.6234,1.6234,1.6234,1.6234,700000.0
2008-06-03 22:21:00,1.6234,1.6234,1.623,1.6231,6000000.0
2008-06-03 22:22:00,1.6231,1.6232,1.6231,1.6232,3000000.0
2008-06-03 22:23:00,1.6231,1.6233,1.6231,1.6233,3000000.0
2008-06-03 22:24:00,1.6233,1.6233,1.623,1.623,5500000.0
2008-06-03 22:25:00,1.6231,1.6233,1.6231,1.6231,6000000.0
2008-06-03 22:26:00,1.6231,1.6231,1.6231,1.6231,800000.0
2008-06-03 22:27:00,1.623,1.6232,1.623,1.6232,14200000.0
2008-06-03 22:28:00,1.6231,1.6233,1.623,1.623,8300000.0
2008-06-03 22:29:00,1.6232,1.6232,1.623,1.6231,5700000.0
2008-06-03 22:30:00,1.6231,1.6231,1.623,1.623,3000000.0
2008-06-03 22:31:00,1.6231,1.6231,1.623,1.6231,5600000.0
2008-06-03 22:32:00,1.6232,1.6232,1.6232,1.6232,1400000.0
2008-06-03 22:33:00,1.6231,1.6232,1.6231,1.6231,3800000.0
2008-06-03 22:34:00,1.623,1.623,1.6227,1.6227,6400000.0
2008-06-03 22:35:00,1.6227,1.6229,1.6227,1.6228,3500000.0
2008-06-03 22:36:00,1.6228,1.6228,1.6227,1.6227,4200000.0
2008-06-03 22:37:00,1.6227,1.6227,1.6225,1.6226,6500000.0
2008-06-03 22:38:00,1.6225,1.6225,1.6224,1.6224,1400000.0
2008-06-03 22:39:00,1.6226,1.6226,1.6224,1.6225,5000000.0
2008-06-03 22:41:00,1.6224,1.6225,1.6224,1.6225,1500000.0
2008-06-03 22:42:00,1.6224,1.6225,1.6223,1.6224,7200000.0
2008-06-03 22:43:00,1.6223,1.6227,1.6223,1.6223,8500000.0
2008-06-03 22:44:00,1.6223,1.6224,1.6223,1.6224,2200000.0
2008-06-03 22:45:00,1.6224,1.6224,1.6223,1.6224,4300000.0
2008-06-03 22:46:00,1.6224,1.6226,1.6224,1.6226,1500000.0
2008-06-03 22:47:00,1.6226,1.6229,1.6226,1.6227,9400000.0
2008-06-03 22:48:00,1.6227,1.6227,1.6222,1.6224,16300000.0
2008-06-03 22:49:00,1.6224,1.6224,1.6223,1.6224,10900000.0
2008-06-03 22:50:00,1.6225,1.6233,1.6225,1.6226,27700000.0
2008-06-03 22:51:00,1.6226,1.6226,1.6221,1.6225,46000000.0
2008-06-03 22:52:00,1.6225,1.6225,1.6223,1.6224,5400000.0
2008-06-03 22:53:00,1.6225,1.6225,1.6223,1.6224,8600000.0
2008-06-03 22:54:00,1.6224,1.6225,1.6216,1.6216,26200000.0
2008-06-03 22:55:00,1.6217,1.6218,1.6216,1.6216,7800000.0
2008-06-03 22:56:00,1.6215,1.6217,1.6214,1.6214,24900000.0
2008-06-03 22:57:00,1.6216,1.6216,1.6213,1.6213,24000000.0
2008-06-03 22:58:00,1.6213,1.6214,1.6213,1.6213,20300000.0
2008-06-03 22:59:00,1.6212,1.6214,1.621,1.621,18000000.0
2008-06-03 23:00:00,1.6211,1.6211,1.6207,1.6208,12000000.0
2008-06-03 23:01:00,1.621,1.621,1.6209,1.621,3600000.0
2008-06-03 23:02:00,1.6209,1.621,1.6206,1.6207,17700000.0
2008-06-03 23:03:00,1.6206,1.6209,1.6204,1.6207,12700000.0
2008-06-03 23:04:00,1.6206,1.6207,1.6206,1.6207,7500000.0
2008-06-03 23:05:00,1.6206,1.6214,1.6206,1.6214,8800000.0
2008-06-03 23:06:00,1.6212,1.6217,1.6212,1.6217,4800000.0
2008-06-03 23:07:00,1.6219,1.6219,1.6217,1.6219,4200000.0
2008-06-03 23:08:00,1.622,1.622,1.6219,1.6219,1400000.0
2008-06-03 23:09:00,1.6217,1.6219,1.6216,1.6219,10600000.0
2008-06-03 23:10:00,1.6217,1.6217,1.6207,1.6213,23900000.0
2008-06-03 23:11:00,1.621,1.621,1.6206,1.6208,16900000.0
2008-06-03 23:12:00,1.6208,1.6209,1.6207,1.6208,30200000.0
2008-06-03 23:13:00,1.6207,1.6207,1.6207,1.6207,1300000.0
2008-06-03 23:14:00,1.6207,1.6207,1.6207,1.6207,4400000.0
2008-06-03 23:15:00,1.6209,1.6211,1.6208,1.6208,4200000.0
2008-06-03 23:16:00,1.6207,1.6208,1.6202,1.6202,18900000.0
2008-06-03 23:17:00,1.6203,1.6211,1.6203,1.6211,19100000.0
2008-06-03 23:18:00,1.6211,1.6211,1.6211,1.6211,6500000.0
2008-06-03 23:19:00,1.6211,1.6218,1.6211,1.6218,31800000.0
2008-06-03 23:20:00,1.6218,1.6222,1.6218,1.6222,4800000.0
2008-06-03 23:21:00,1.6222,1.6222,1.6219,1.6219,7500000.0
2008-06-03 23:22:00,1.6219,1.622,1.6216,1.6217,17600000.0
2008-06-03 23:23:00,1.6221,1.6228,1.6216,1.6223,59300000.0
2008-06-03 23:24:00,1.6224,1.6225,1.6221,1.6225,11700000.0
2008-06-03 23:25:00,1.6225,1.6228,1.6225,1.6225,16300000.0
2008-06-03 23:26:00,1.6225,1.6228,1.6224,1.6228,42500000.0
2008-06-03 23:27:00,1.6229,1.6229,1.6226,1.6227,31600000.0
2008-06-03 23:28:00,1.6226,1.6231,1.6225,1.6231,21300000.0
2008-06-03 23:29:00,1.6231,1.6232,1.6228,1.6231,27900000.0
2008-06-03 23:30:00,1.6229,1.6232,1.6228,1.623,9900000.0
2008-06-03 23:31:00,1.6229,1.623,1.6228,1.623,3900000.0
2008-06-03 23:32:00,1.623,1.623,1.6227,1.6229,37500000.0
2008-06-03 23:33:00,1.6229,1.6229,1.6226,1.6227,34700000.0
2008-06-03 23:34:00,1.6226,1.6227,1.6219,1.6226,25000000.0
2008-06-03 23:35:00,1.6226,1.6228,1.6224,1.6225,32400000.0
2008-06-03 23:36:00,1.6227,1.6227,1.6223,1.6223,16300000.0
2008-06-03 23:37:00,1.6223,1.6224,1.6221,1.6221,14100000.0
2008-06-03 23:38:00,1.6221,1.6225,1.622,1.6222,62400000.0
2008-06-03 23:39:00,1.6222,1.6226,1.6222,1.6222,45500000.0
2008-06-03 23:40:00,1.6222,1.6224,1.6207,1.6222,37600000.0
2008-06-03 23:41:00,1.6221,1.6223,1.6216,1.6222,22700000.0
2008-06-03 23:42:00,1.6223,1.6223,1.6223,1.6223,2100000.0
2008-06-03 23:43:00,1.6223,1.6224,1.6223,1.6223,5600000.0
2008-06-03 23:44:00,1.6224,1.6227,1.6223,1.6226,14200000.0
2008-06-03 23:45:00,1.6227,1.6227,1.6225,1.6225,8800000.0
2008-06-03 23:46:00,1.6225,1.6225,1.6223,1.6223,12700000.0
2008-06-03 23:47:00,1.6221,1.6226,1.622,1.6222,47500000.0
2008-06-03 23:48:00,1.6222,1.6226,1.6222,1.6224,16800000.0
2008-06-03 23:49:00,1.6224,1.6224,1.6223,1.6224,19700000.0
2008-06-03 23:50:00,1.6224,1.6224,1.622,1.6222,27000000.0
2008-06-03 23:51:00,1.6222,1.6225,1.6222,1.6224,46800000.0
2008-06-03 23:52:00,1.6224,1.6224,1.6223,1.6224,8100000.0
2008-06-03 23:53:00,1.6223,1.6226,1.6223,1.6225,9400000.0
2008-06-03 23:54:00,1.6225,1.6226,1.6222,1.6225,37100000.0
2008-06-03 23:55:00,1.6226,1.6226,1.6223,1.6225,31100000.0
2008-06-03 23:56:00,1.6222,1.6222,1.6222,1.6222,30500000.0
2008-06-03 23:57:00,1.6222,1.6224,1.6222,1.6224,20800000.0
2008-06-03 23:58:00,1.6224,1.6226,1.6224,1.6226,8100000.0
2008-06-03 23:59:00,1.6226,1.6227,1.6223,1.6223,46500000.0
2008-06-04 00:00:00,1.6223,1.6227,1.6223,1.6227,42200000.0
2008-06-04 00:01:00,1.6228,1.623,1.6224,1.623,42300000.0
2008-06-04 00:02:00,1.6229,1.623,1.6226,1.6228,40100000.0
2008-06-04 00:03:00,1.6229,1.623,1.6227,1.6227,25300000.0
2008-06-04 00:04:00,1.6227,1.6231,1.6227,1.6231,21600000.0
2008-06-04 00:05:00,1.623,1.6232,1.6228,1.6231,25600000.0
2008-06-04 00:06:00,1.6231,1.6233,1.6229,1.6233,21900000.0
2008-06-04 00:07:00,1.6234,1.6237,1.6234,1.6235,13900000.0
2008-06-04 00:08:00,1.6235,1.6236,1.6234,1.6235,13700000.0
2008-06-04 00:09:00,1.6235,1.6237,1.6234,1.6235,64400000.0
2008-06-04 00:10:00,1.6235,1.6237,1.6233,1.6234,46900000.0
2008-06-04 00:11:00,1.6234,1.6234,1.6231,1.6233,50900000.0
2008-06-04 00:12:00,1.6233,1.6233,1.623,1.6232,13300000.0
2008-06-04 00:13:00,1.6231,1.6232,1.6226,1.6229,15400000.0
2008-06-04 00:14:00,1.6229,1.6232,1.6229,1.6232,3700000.0
2008-06-04 00:15:00,1.6231,1.6232,1.623,1.6232,10400000.0
2008-06-04 00:16:00,1.6232,1.6232,1.6227,1.6227,14500000.0
2008-06-04 00:17:00,1.6226,1.623,1.6225,1.6229,15700000.0
2008-06-04 00:18:00,1.6228,1.6233,1.6228,1.623,60400000.0
2008-06-04 00:19:00,1.623,1.6231,1.6229,1.6229,10400000.0
2008-06-04 00:20:00,1.6229,1.623,1.6227,1.623,31200000.0
2008-06-04 00:21:00,1.623,1.6232,1.6228,1.6231,17500000.0
2008-06-04 00:22:00,1.6232,1.6232,1.6228,1.6228,39100000.0
2008-06-04 00:23:00,1.6229,1.6229,1.6228,1.6228,39600000.0
2008-06-04 00:24:00,1.6228,1.623,1.6228,1.623,65800000.0
2008-06-04 00:25:00,1.623,1.623,1.6229,1.6229,15400000.0
2008-06-04 00:26:00,1.6229,1.6232,1.6229,1.6232,43600000.0
2008-06-04 00:27:00,1.6234,1.6236,1.6231,1.6235,41500000.0
2008-06-04 00:28:00,1.6234,1.6242,1.6234,1.6239,58000000.0
2008-06-04 00:29:00,1.6239,1.6241,1.6239,1.6241,9300000.0
2008-06-04 00:30:00,1.624,1.624,1.6239,1.6239,6600000.0
2008-06-04 00:31:00,1.6239,1.6239,1.6238,1.6238,9200000.0
2008-06-04 00:32:00,1.6238,1.6238,1.6237,1.6238,13400000.0
2008-06-04 00:33:00,1.6238,1.6239,1.6237,1.6239,26900000.0
2008-06-04 00:34:00,1.624,1.6241,1.6238,1.6238,43900000.0
2008-06-04 00:35:00,1.6239,1.6242,1.6238,1.624,36500000.0
2008-06-04 00:36:00,1.624,1.624,1.6229,1.6231,53400000.0
2008-06-04 00:37:00,1.6231,1.6231,1.6231,1.6231,1000000.0
2008-06-04 00:38:00,1.6232,1.6234,1.6231,1.6232,58100000.0
2008-06-04 00:39:00,1.6232,1.6236,1.6231,1.6232,78200000.0
2008-06-04 00:40:00,1.6233,1.6234,1.6233,1.6234,20100000.0
2008-06-04 00:41:00,1.6234,1.6235,1.6234,1.6235,16000000.0
2008-06-04 00:42:00,1.6235,1.6238,1.6235,1.6236,15400000.0
2008-06-04 00:43:00,1.6236,1.6238,1.6236,1.6238,24900000.0
2008-06-04 00:44:00,1.6238,1.6241,1.6238,1.624,26300000.0
2008-06-04 00:45:00,1.6239,1.6239,1.6235,1.6236,84700000.0
2008-06-04 00:46:00,1.6236,1.6241,1.6236,1.6239,153000000.0
2008-06-04 00:47:00,1.6239,1.6242,1.6237,1.6242,63900000.0
2008-06-04 00:48:00,1.6242,1.6243,1.6242,1.6243,17200000.0
2008-06-04 00:49:00,1.6243,1.6243,1.6239,1.6241,70200000.0
2008-06-04 00:50:00,1.6241,1.6244,1.624,1.6241,115700000.0
2008-06-04 00:51:00,1.6242,1.6246,1.6241,1.6244,78300000.0
2008-06-04 00:52:00,1.6244,1.6244,1.6242,1.6243,48600000.0
2008-06-04 00:53:00,1.6243,1.6245,1.6242,1.6244,101700000.0
2008-06-04 00:54:00,1.6244,1.6244,1.6242,1.6243,23500000.0
2008-06-04 00:55:00,1.6243,1.6243,1.6238,1.6239,39300000.0
2008-06-04 00:56:00,1.624,1.624,1.6237,1.6238,61000000.0
2008-06-04 00:57:00,1.6238,1.6239,1.6235,1.6239,40800000.0
2008-06-04 00:58:00,1.6238,1.6238,1.6234,1.6235,33200000.0
2008-06-04 00:59:00,1.6235,1.6238,1.6235,1.6238,80400000.0
2008-06-04 01:00:00,1.6237,1.6241,1.6236,1.6238,104100000.0
2008-06-04 01:01:00,1.6237,1.6237,1.6235,1.6236,34400000.0
2008-06-04 01:02:00,1.6236,1.6237,1.6236,1.6237,17600000.0
2008-06-04 01:03:00,1.6237,1.6238,1.6237,1.6237,8400000.0
2008-06-04 01:04:00,1.6237,1.6237,1.6236,1.6236,25600000.0
2008-06-04 01:05:00,1.6236,1.6238,1.6236,1.6236,52300000.0
2008-06-04 01:06:00,1.6236,1.6239,1.6236,1.6238,63700000.0
2008-06-04 01:07:00,1.6238,1.6238,1.6237,1.6238,14800000.0
2008-06-04 01:08:00,1.6239,1.624,1.6239,1.6239,26700000.0
2008-06-04 01:09:00,1.624,1.6242,1.624,1.6242,12800000.0
2008-06-04 01:10:00,1.6242,1.6246,1.6242,1.6243,40500000.0
2008-06-04 01:11:00,1.6244,1.6247,1.6244,1.6244,37400000.0
2008-06-04 01:12:00,1.6244,1.6244,1.6243,1.6244,24300000.0
2008-06-04 01:13:00,1.6244,1.6246,1.6244,1.6245,85200000.0
2008-06-04 01:14:00,1.6244,1.6245,1.6242,1.6242,96100000.0
2008-06-04 01:15:00,1.6243,1.6245,1.6242,1.6244,35600000.0
2008-06-04 01:16:00,1.6244,1.6245,1.6242,1.6243,41800000.0
2008-06-04 01:17:00,1.6245,1.6245,1.6243,1.6243,16500000.0
2008-06-04 01:18:00,1.6243,1.6244,1.624,1.624,66100000.0
2008-06-04 01:19:00,1.624,1.624,1.6233,1.6234,72000000.0
2008-06-04 01:20:00,1.6234,1.6236,1.6234,1.6236,21100000.0
2008-06-04 01:21:00,1.6236,1.6237,1.6236,1.6236,8200000.0
2008-06-04 01:22:00,1.6237,1.6241,1.6235,1.6241,57700000.0
2008-06-04 01:23:00,1.6241,1.6242,1.6238,1.6238,62500000.0
2008-06-04 01:24:00,1.6238,1.6241,1.6238,1.6239,23400000.0
2008-06-04 01:25:00,1.6239,1.6239,1.6236,1.6236,45100000.0
2008-06-04 01:26:00,1.6236,1.624,1.6236,1.6238,21800000.0
2008-06-04 01:27:00,1.6238,1.624,1.6237,1.6239,45300000.0
2008-06-04 01:28:00,1.6239,1.6242,1.6239,1.624,12900000.0
2008-06-04 01:29:00,1.6241,1.6241,1.6235,1.6239,49300000.0
2008-06-04 01:30:00,1.6238,1.6238,1.6236,1.6237,31300000.0
2008-06-04 01:31:00,1.6237,1.6237,1.6234,1.6235,28400000.0
2008-06-04 01:32:00,1.6235,1.6235,1.6231,1.6235,42100000.0
2008-06-04 01:33:00,1.6236,1.6236,1.6233,1.6233,55000000.0
2008-06-04 01:34:00,1.6233,1.6237,1.6233,1.6237,15500000.0
2008-06-04 01:35:00,1.6237,1.6238,1.6234,1.6234,14800000.0
2008-06-04 01:36:00,1.6233,1.6236,1.6232,1.6234,25600000.0
2008-06-04 01:37:00,1.6234,1.6235,1.6234,1.6235,5900000.0
2008-06-04 01:38:00,1.6235,1.6235,1.6234,1.6235,8100000.0
2008-06-04 01:39:00,1.6235,1.6237,1.6234,1.6237,4100000.0
2008-06-04 01:40:00,1.6238,1.6239,1.6236,1.6237,15200000.0
2008-06-04 01:41:00,1.6237,1.6238,1.6237,1.6238,12500000.0
2008-06-04 01:42:00,1.6237,1.6237,1.6232,1.6234,9100000.0
2008-06-04 01:43:00,1.6234,1.6236,1.6232,1.6234,20500000.0
2008-06-04 01:44:00,1.6234,1.6237,1.6234,1.6236,22000000.0
2008-06-04 01:45:00,1.6236,1.6237,1.6232,1.6234,17100000.0
2008-06-04 01:46:00,1.6234,1.6235,1.6228,1.6235,110200000.0
2008-06-04 01:47:00,1.6234,1.6235,1.6232,1.6235,54400000.0
2008-06-04 01:48:00,1.6235,1.6245,1.6234,1.6238,199000000.0
2008-06-04 01:49:00,1.6243,1.6251,1.6243,1.6251,46900000.0
2008-06-04 01:50:00,1.6251,1.6262,1.6251,1.6256,67600000.0
2008-06-04 01:51:00,1.6258,1.626,1.6252,1.6254,21300000.0
2008-06-04 01:52:00,1.6255,1.6259,1.6255,1.6256,25300000.0
2008-06-04 01:53:00,1.6256,1.6257,1.6253,1.6254,35800000.0
2008-06-04 01:54:00,1.6254,1.6256,1.6252,1.6253,61200000.0
2008-06-04 01:55:00,1.6253,1.6257,1.6253,1.6256,33800000.0
2008-06-04 01:56:00,1.6256,1.6257,1.6253,1.6255,33500000.0
2008-06-04 01:57:00,1.6255,1.6256,1.6254,1.6254,15700000.0
2008-06-04 01:58:00,1.6254,1.6266,1.6253,1.6262,78800000.0
2008-06-04 01:59:00,1.6262,1.6266,1.626,1.6263,77700000.0
2008-06-04 02:00:00,1.6263,1.6266,1.6262,1.6266,31900000.0
2008-06-04 02:01:00,1.6266,1.6275,1.6265,1.627,72100000.0
2008-06-04 02:02:00,1.627,1.6275,1.627,1.6271,91000000.0
2008-06-04 02:03:00,1.6274,1.6276,1.6269,1.6272,23500000.0
2008-06-04 02:04:00,1.6274,1.6274,1.627,1.6271,11100000.0
2008-06-04 02:05:00,1.6271,1.6271,1.6263,1.6263,23100000.0
2008-06-04 02:06:00,1.6263,1.6268,1.6263,1.6266,39500000.0
2008-06-04 02:07:00,1.6265,1.6266,1.6254,1.6255,40700000.0
2008-06-04 02:08:00,1.6255,1.6259,1.6252,1.6254,33500000.0
2008-06-04 02:09:00,1.6254,1.6256,1.6247,1.6247,44300000.0
2008-06-04 02:10:00,1.6247,1.6252,1.6247,1.6248,52600000.0
2008-06-04 02:11:00,1.6248,1.625,1.6244,1.6245,37300000.0
2008-06-04 02:12:00,1.6245,1.6253,1.6245,1.6252,18500000.0
2008-06-04 02:13:00,1.6252,1.6256,1.625,1.6252,61400000.0
2008-06-04 02:14:00,1.6252,1.6258,1.6251,1.6257,39400000.0
2008-06-04 02:15:00,1.6257,1.626,1.6252,1.6258,89800000.0
2008-06-04 02:16:00,1.6258,1.6262,1.6256,1.6261,55000000.0
2008-06-04 02:17:00,1.6261,1.6271,1.6261,1.627,73900000.0
2008-06-04 02:18:00,1.627,1.627,1.6268,1.627,9800000.0
2008-06-04 02:19:00,1.627,1.628,1.627,1.6276,69500000.0
2008-06-04 02:20:00,1.6278,1.6278,1.6272,1.6274,46100000.0
2008-06-04 02:21:00,1.6274,1.6274,1.627,1.6272,16800000.0
2008-06-04 02:22:00,1.6272,1.6275,1.6271,1.6273,33200000.0
2008-06-04 02:23:00,1.6274,1.6276,1.6271,1.6273,32400000.0
2008-06-04 02:24:00,1.6273,1.6276,1.6272,1.6273,28800000.0
2008-06-04 02:25:00,1.6273,1.6275,1.6272,1.6272,15300000.0
2008-06-04 02:26:00,1.6272,1.6275,1.6272,1.6273,17900000.0
2008-06-04 02:27:00,1.6274,1.628,1.6273,1.6278,34600000.0
2008-06-04 02:28:00,1.6277,1.628,1.6274,1.6278,49900000.0
2008-06-04 02:29:00,1.6279,1.6284,1.6277,1.6279,45300000.0
2008-06-04 02:30:00,1.628,1.628,1.627,1.627,39400000.0
2008-06-04 02:31:00,1.627,1.6273,1.6268,1.6268,51700000.0
2008-06-04 02:32:00,1.6267,1.6268,1.6262,1.6264,60500000.0
2008-06-04 02:33:00,1.6264,1.6266,1.6263,1.6266,23600000.0
2008-06-04 02:34:00,1.6265,1.6265,1.6262,1.6265,29100000.0
2008-06-04 02:35:00,1.6264,1.6264,1.6261,1.6261,30100000.0
2008-06-04 02:36:00,1.6262,1.6265,1.6261,1.6263,42700000.0
2008-06-04 02:37:00,1.6265,1.6266,1.6264,1.6265,18800000.0
2008-06-04 02:38:00,1.6265,1.6265,1.6259,1.626,17500000.0
2008-06-04 02:39:00,1.6259,1.6263,1.6259,1.6262,31300000.0
2008-06-04 02:40:00,1.6262,1.6263,1.6261,1.6262,7600000.0
2008-06-04 02:41:00,1.6262,1.6264,1.626,1.626,11300000.0
2008-06-04 02:42:00,1.626,1.626,1.6256,1.6258,15100000.0
2008-06-04 02:43:00,1.6258,1.6259,1.6258,1.6259,2600000.0
2008-06-04 02:44:00,1.6259,1.6259,1.6255,1.6258,52700000.0
2008-06-04 02:45:00,1.6259,1.626,1.6259,1.6259,11800000.0
2008-06-04 02:46:00,1.6259,1.6259,1.6259,1.6259,10400000.0
2008-06-04 02:47:00,1.6259,1.6259,1.6259,1.6259,4800000.0
2008-06-04 02:48:00,1.6259,1.6262,1.6257,1.6257,40100000.0
2008-06-04 02:49:00,1.6259,1.6264,1.6258,1.6262,32800000.0
2008-06-04 02:50:00,1.6261,1.6262,1.626,1.6262,23500000.0
2008-06-04 02:51:00,1.6262,1.6264,1.6261,1.6263,23200000.0
2008-06-04 02:52:00,1.6263,1.6265,1.6262,1.6263,26400000.0
2008-06-04 02:53:00,1.6263,1.6265,1.6262,1.6263,13900000.0
2008-06-04 02:54:00,1.6263,1.6265,1.626,1.626,30400000.0
2008-06-04 02:55:00,1.626,1.6261,1.6259,1.626,18100000.0
2008-06-04 02:56:00,1.6261,1.6261,1.6258,1.6259,10100000.0
2008-06-04 02:57:00,1.6259,1.6259,1.6256,1.6258,28000000.0
2008-06-04 02:58:00,1.6257,1.6258,1.6257,1.6258,15900000.0
2008-06-04 02:59:00,1.6258,1.6259,1.6256,1.6257,41800000.0
2008-06-04 03:00:00,1.6257,1.6258,1.6255,1.6256,17300000.0
2008-06-04 03:01:00,1.6256,1.6256,1.6253,1.6255,23800000.0
2008-06-04 03:02:00,1.6256,1.6256,1.6252,1.6254,21800000.0
2008-06-04 03:03:00,1.6254,1.6256,1.6253,1.6253,23100000.0
2008-06-04 03:04:00,1.6254,1.6257,1.6254,1.6257,20600000.0
2008-06-04 03:05:00,1.6257,1.6259,1.6257,1.6258,12800000.0
2008-06-04 03:06:00,1.6259,1.6259,1.6258,1.6259,9000000.0
2008-06-04 03:07:00,1.6258,1.626,1.6258,1.6259,25100000.0
2008-06-04 03:08:00,1.626,1.6261,1.6258,1.626,13000000.0
2008-06-04 03:09:00,1.6259,1.6262,1.6259,1.6262,14100000.0
2008-06-04 03:10:00,1.6262,1.6265,1.6262,1.6265,31600000.0
2008-06-04 03:11:00,1.6265,1.6276,1.6265,1.6272,62900000.0
2008-06-04 03:12:00,1.6272,1.6277,1.6265,1.6265,34900000.0
2008-06-04 03:13:00,1.6265,1.6267,1.6264,1.6266,40100000.0
2008-06-04 03:14:00,1.6265,1.6266,1.626,1.626,33700000.0
2008-06-04 03:15:00,1.626,1.6263,1.626,1.6261,44600000.0
2008-06-04 03:16:00,1.6261,1.6263,1.6261,1.6262,39100000.0
2008-06-04 03:17:00,1.6262,1.6262,1.6261,1.6262,20300000.0
2008-06-04 03:18:00,1.6261,1.6265,1.626,1.6264,37500000.0
2008-06-04 03:19:00,1.6264,1.6268,1.6261,1.6268,43600000.0
2008-06-04 03:20:00,1.6268,1.6268,1.6259,1.6262,45100000.0
2008-06-04 03:21:00,1.6262,1.6265,1.626,1.626,35500000.0
2008-06-04 03:22:00,1.626,1.6261,1.6258,1.6261,16000000.0
2008-06-04 03:23:00,1.6259,1.6259,1.6254,1.6257,19600000.0
2008-06-04 03:24:00,1.6257,1.6257,1.6257,1.6257,500000.0
2008-06-04 03:25:00,1.6257,1.626,1.6253,1.6256,41700000.0
2008-06-04 03:26:00,1.6257,1.6264,1.6257,1.6263,20900000.0
2008-06-04 03:27:00,1.6263,1.6263,1.626,1.626,39900000.0
2008-06-04 03:28:00,1.6258,1.6261,1.6251,1.6255,67200000.0
2008-06-04 03:29:00,1.6256,1.6263,1.6256,1.6256,30900000.0
2008-06-04 03:30:00,1.6256,1.6257,1.6189,1.6197,256100000.0
2008-06-04 03:31:00,1.6197,1.6208,1.6194,1.6202,197100000.0
2008-06-04 03:32:00,1.6202,1.6211,1.6199,1.6207,192900000.0
2008-06-04 03:33:00,1.6207,1.6208,1.6197,1.6197,125900000.0
2008-06-04 03:34:00,1.6195,1.6197,1.619,1.6194,100400000.0
2008-06-04 03:35:00,1.6194,1.6197,1.6189,1.619,98900000.0
2008-06-04 03:36:00,1.6191,1.6194,1.6187,1.6191,57000000.0
2008-06-04 03:37:00,1.6191,1.6191,1.6173,1.6177,75600000.0
2008-06-04 03:38:00,1.6177,1.6186,1.6173,1.6184,104200000.0
2008-06-04 03:39:00,1.6182,1.6189,1.6181,1.6186,71100000.0
2008-06-04 03:40:00,1.6189,1.6192,1.6186,1.6187,82000000.0
2008-06-04 03:41:00,1.6187,1.6188,1.6185,1.6185,79500000.0
2008-06-04 03:42:00,1.6187,1.619,1.6185,1.6187,95700000.0
2008-06-04 03:43:00,1.6187,1.6195,1.6187,1.6194,98200000.0
2008-06-04 03:44:00,1.6193,1.6197,1.6192,1.6194,67000000.0
2008-06-04 03:45:00,1.6195,1.6195,1.619,1.6192,42500000.0
2008-06-04 03:46:00,1.6192,1.6194,1.6189,1.6189,79900000.0
2008-06-04 03:47:00,1.619,1.6193,1.6188,1.6193,98600000.0
2008-06-04 03:48:00,1.6193,1.6195,1.6191,1.6192,75900000.0
2008-06-04 03:49:00,1.6193,1.6198,1.6192,1.6196,51100000.0
2008-06-04 03:50:00,1.6196,1.6199,1.6192,1.6195,50500000.0
2008-06-04 03:51:00,1.6193,1.6196,1.6185,1.6186,59200000.0
2008-06-04 03:52:00,1.6186,1.6187,1.6185,1.6186,7600000.0
2008-06-04 03:53:00,1.6186,1.6187,1.6185,1.6186,8100000.0
2008-06-04 03:54:00,1.6186,1.6187,1.6179,1.6179,36600000.0
2008-06-04 03:55:00,1.6179,1.6184,1.6177,1.6178,64400000.0
2008-06-04 03:56:00,1.6179,1.6183,1.6175,1.6175,58600000.0
2008-06-04 03:57:00,1.6175,1.6176,1.6169,1.617,33200000.0
2008-06-04 03:58:00,1.6169,1.6174,1.6168,1.6171,47300000.0
2008-06-04 03:59:00,1.6171,1.6175,1.6171,1.6174,27900000.0
2008-06-04 04:00:00,1.6175,1.6175,1.6171,1.6171,38100000.0
2008-06-04 04:01:00,1.6171,1.6171,1.6165,1.6169,90400000.0
2008-06-04 04:02:00,1.6169,1.6169,1.6166,1.6168,33200000.0
2008-06-04 04:03:00,1.6167,1.6172,1.6166,1.6172,60400000.0
2008-06-04 04:04:00,1.6171,1.6172,1.6169,1.617,43700000.0
2008-06-04 04:05:00,1.617,1.6171,1.6167,1.6171,36300000.0
2008-06-04 04:06:00,1.6171,1.6174,1.6171,1.6172,29400000.0
2008-06-04 04:07:00,1.6171,1.6173,1.6168,1.6168,18400000.0
2008-06-04 04:08:00,1.6168,1.6171,1.6167,1.6169,44200000.0
2008-06-04 04:09:00,1.6171,1.6171,1.6166,1.6166,19700000.0
2008-06-04 04:10:00,1.6166,1.6171,1.6166,1.6167,25400000.0
2008-06-04 04:11:00,1.6167,1.617,1.6167,1.6167,30400000.0
2008-06-04 04:12:00,1.6167,1.6168,1.6166,1.6166,10200000.0
2008-06-04 04:13:00,1.6166,1.6166,1.6158,1.6159,47700000.0
2008-06-04 04:14:00,1.616,1.6161,1.6154,1.6156,32700000.0
2008-06-04 04:15:00,1.6156,1.616,1.6155,1.616,37500000.0
2008-06-04 04:16:00,1.6158,1.616,1.6154,1.6155,44200000.0
2008-06-04 04:17:00,1.6157,1.6159,1.6155,1.6155,34800000.0
2008-06-04 04:18:00,1.6155,1.6156,1.6154,1.6156,25100000.0
2008-06-04 04:19:00,1.6156,1.6156,1.6154,1.6155,34900000.0
2008-06-04 04:20:00,1.6155,1.6155,1.6147,1.6147,49800000.0
2008-06-04 04:21:00,1.6145,1.6154,1.6141,1.6154,123400000.0
2008-06-04 04:22:00,1.6153,1.6153,1.6149,1.6151,86600000.0
2008-06-04 04:23:00,1.6152,1.6154,1.6151,1.6152,86000000.0
2008-06-04 04:24:00,1.6152,1.6158,1.6151,1.6156,88600000.0
2008-06-04 04:25:00,1.6157,1.6163,1.6156,1.6159,102600000.0
2008-06-04 04:26:00,1.6159,1.6161,1.6158,1.6159,100800000.0
2008-06-04 04:27:00,1.6159,1.6163,1.6159,1.6163,62400000.0
2008-06-04 04:28:00,1.6162,1.6165,1.6162,1.6164,25600000.0
2008-06-04 04:29:00,1.6164,1.6168,1.6164,1.6165,37800000.0
2008-06-04 04:30:00,1.6166,1.6168,1.6165,1.6167,34600000.0
2008-06-04 04:31:00,1.6167,1.6169,1.6166,1.6168,59400000.0
2008-06-04 04:32:00,1.6168,1.6169,1.6166,1.6168,35700000.0
2008-06-04 04:33:00,1.6168,1.6168,1.6166,1.6166,30300000.0
2008-06-04 04:34:00,1.6166,1.6167,1.6164,1.6166,18300000.0
2008-06-04 04:35:00,1.6166,1.6168,1.6161,1.6161,73800000.0
2008-06-04 04:36:00,1.6161,1.6165,1.6158,1.6165,82100000.0
2008-06-04 04:37:00,1.6166,1.6175,1.6166,1.617,64700000.0
2008-06-04 04:38:00,1.617,1.6174,1.617,1.6173,49300000.0
2008-06-04 04:39:00,1.6173,1.6173,1.6171,1.6171,9800000.0
2008-06-04 04:40:00,1.6171,1.6173,1.617,1.6172,19100000.0
2008-06-04 04:41:00,1.6172,1.6172,1.6168,1.6171,17900000.0
2008-06-04 04:42:00,1.617,1.6171,1.6165,1.6166,21300000.0
2008-06-04 04:43:00,1.6166,1.6166,1.6164,1.6165,10100000.0
2008-06-04 04:44:00,1.6165,1.6167,1.6165,1.6165,41000000.0
2008-06-04 04:45:00,1.6164,1.6166,1.6163,1.6166,11300000.0
2008-06-04 04:46:00,1.6166,1.6167,1.616,1.6164,73900000.0
2008-06-04 04:47:00,1.6164,1.6167,1.6164,1.6167,30500000.0
2008-06-04 04:48:00,1.6166,1.6168,1.6165,1.6166,49700000.0
2008-06-04 04:49:00,1.6167,1.6168,1.6166,1.6166,21800000.0
2008-06-04 04:50:00,1.6166,1.6168,1.6166,1.6167,21700000.0
2008-06-04 04:51:00,1.6167,1.6167,1.6165,1.6167,29800000.0
2008-06-04 04:52:00,1.6166,1.617,1.6166,1.617,44800000.0
2008-06-04 04:53:00,1.6171,1.6171,1.6168,1.6168,21800000.0
2008-06-04 04:54:00,1.6168,1.617,1.6168,1.6168,30700000.0
2008-06-04 04:55:00,1.6169,1.6169,1.6167,1.6167,17900000.0
2008-06-04 04:56:00,1.6167,1.6168,1.6164,1.6167,108500000.0
2008-06-04 04:57:00,1.6167,1.6167,1.6167,1.6167,9500000.0
2008-06-04 04:58:00,1.6167,1.6169,1.6167,1.6168,29500000.0
2008-06-04 04:59:00,1.6169,1.6172,1.6168,1.6172,56100000.0
2008-06-04 05:00:00,1.6172,1.6174,1.6172,1.6174,39900000.0
2008-06-04 05:01:00,1.6175,1.6177,1.6173,1.6177,26000000.0
2008-06-04 05:02:00,1.6177,1.6177,1.6174,1.6175,39500000.0
2008-06-04 05:03:00,1.6175,1.6175,1.6174,1.6175,25500000.0
2008-06-04 05:04:00,1.6175,1.6177,1.6174,1.6174,26300000.0
2008-06-04 05:05:00,1.6175,1.6176,1.6171,1.6173,28500000.0
2008-06-04 05:06:00,1.6173,1.6177,1.6172,1.6177,16500000.0
2008-06-04 05:07:00,1.6177,1.6177,1.6176,1.6176,14500000.0
2008-06-04 05:08:00,1.6176,1.6177,1.6176,1.6177,4200000.0
2008-06-04 05:09:00,1.6177,1.6178,1.6176,1.6176,13100000.0
2008-06-04 05:10:00,1.6176,1.6177,1.6173,1.6175,22900000.0
2008-06-04 05:11:00,1.6176,1.6176,1.6175,1.6176,4700000.0
2008-06-04 05:12:00,1.6177,1.6177,1.6174,1.6175,10700000.0
2008-06-04 05:13:00,1.6174,1.6175,1.6174,1.6175,11100000.0
2008-06-04 05:14:00,1.6175,1.6178,1.6175,1.6175,40200000.0
2008-06-04 05:15:00,1.6176,1.6176,1.6174,1.6176,10300000.0
2008-06-04 05:16:00,1.6175,1.6176,1.6175,1.6176,4000000.0
2008-06-04 05:17:00,1.6176,1.6176,1.6176,1.6176,1500000.0
2008-06-04 05:18:00,1.6175,1.6177,1.6174,1.6176,20300000.0
2008-06-04 05:19:00,1.6177,1.6177,1.6175,1.6175,52600000.0
2008-06-04 05:20:00,1.6174,1.6176,1.6174,1.6176,28800000.0
2008-06-04 05:21:00,1.6176,1.6178,1.6175,1.6176,20100000.0
2008-06-04 05:22:00,1.6178,1.6179,1.6176,1.6178,20900000.0
2008-06-04 05:23:00,1.6178,1.6178,1.6171,1.6175,27300000.0
2008-06-04 05:24:00,1.6175,1.6178,1.6171,1.6178,19700000.0
2008-06-04 05:25:00,1.6177,1.6178,1.6175,1.6178,27700000.0
2008-06-04 05:26:00,1.6177,1.6177,1.6177,1.6177,13800000.0
2008-06-04 05:27:00,1.6176,1.6178,1.6175,1.6176,47900000.0
2008-06-04 05:28:00,1.6176,1.6176,1.6173,1.6173,26600000.0
2008-06-04 05:29:00,1.6173,1.6176,1.6173,1.6174,8200000.0
2008-06-04 05:30:00,1.6174,1.6176,1.6174,1.6176,39000000.0
2008-06-04 05:31:00,1.6176,1.6179,1.6175,1.6177,54800000.0
2008-06-04 05:32:00,1.6177,1.6179,1.6175,1.6177,31800000.0
2008-06-04 05:33:00,1.6178,1.6181,1.6178,1.618,20400000.0
2008-06-04 05:34:00,1.6179,1.618,1.6178,1.6179,12700000.0
2008-06-04 05:35:00,1.6178,1.618,1.6178,1.618,7200000.0
2008-06-04 05:36:00,1.618,1.618,1.6177,1.6177,27300000.0
2008-06-04 05:37:00,1.6177,1.618,1.6177,1.618,13100000.0
2008-06-04 05:38:00,1.618,1.618,1.618,1.618,700000.0
2008-06-04 05:39:00,1.6179,1.6179,1.6177,1.6177,6500000.0
2008-06-04 05:40:00,1.6177,1.6178,1.6174,1.6176,23700000.0
2008-06-04 05:41:00,1.6176,1.6176,1.6175,1.6176,10700000.0
2008-06-04 05:42:00,1.6176,1.6176,1.6175,1.6175,4400000.0
2008-06-04 05:43:00,1.6175,1.6176,1.6172,1.6172,13700000.0
2008-06-04 05:44:00,1.6172,1.6174,1.617,1.617,16700000.0
2008-06-04 05:45:00,1.6171,1.6171,1.6167,1.6168,19400000.0
2008-06-04 05:46:00,1.6169,1.6169,1.6162,1.6162,19100000.0
2008-06-04 05:47:00,1.6162,1.6167,1.6162,1.6167,29300000.0
2008-06-04 05:48:00,1.6167,1.6169,1.6163,1.6164,53900000.0
2008-06-04 05:49:00,1.6164,1.6169,1.6164,1.6169,21200000.0
2008-06-04 05:50:00,1.617,1.6171,1.6168,1.6168,19500000.0
2008-06-04 05:51:00,1.6169,1.6169,1.6161,1.6164,32900000.0
2008-06-04 05:52:00,1.6164,1.6166,1.6164,1.6165,23400000.0
2008-06-04 05:53:00,1.6165,1.6165,1.6164,1.6165,3700000.0
2008-06-04 05:54:00,1.6165,1.6166,1.6164,1.6164,30300000.0
2008-06-04 05:55:00,1.6164,1.6166,1.6164,1.6166,13800000.0
2008-06-04 05:56:00,1.6165,1.6165,1.6163,1.6165,12200000.0
2008-06-04 05:57:00,1.6165,1.6169,1.6164,1.6169,16200000.0
2008-06-04 05:58:00,1.6168,1.6168,1.6167,1.6168,4600000.0
2008-06-04 05:59:00,1.6167,1.6167,1.6167,1.6167,3600000.0
2008-06-04 06:00:00,1.6167,1.6168,1.6166,1.6167,33400000.0
2008-06-04 06:01:00,1.6167,1.6168,1.6165,1.6165,17400000.0
2008-06-04 06:02:00,1.6164,1.6166,1.6161,1.6162,32500000.0
2008-06-04 06:03:00,1.6162,1.6164,1.6161,1.6164,18800000.0
2008-06-04 06:04:00,1.6164,1.6165,1.6164,1.6165,29900000.0
2008-06-04 06:05:00,1.6165,1.6165,1.6163,1.6163,37200000.0
2008-06-04 06:06:00,1.6163,1.6164,1.6162,1.6162,9600000.0
2008-06-04 06:07:00,1.6162,1.6164,1.6161,1.6164,8800000.0
2008-06-04 06:08:00,1.6164,1.6164,1.616,1.616,19600000.0
2008-06-04 06:09:00,1.6159,1.616,1.6159,1.6159,9400000.0
2008-06-04 06:10:00,1.6159,1.616,1.6159,1.6159,21600000.0
2008-06-04 06:11:00,1.6159,1.6161,1.6159,1.6161,4600000.0
2008-06-04 06:12:00,1.6161,1.6162,1.6161,1.6162,2500000.0
2008-06-04 06:13:00,1.6162,1.6163,1.616,1.6162,12300000.0
2008-06-04 06:14:00,1.6162,1.6162,1.6159,1.6162,15500000.0
2008-06-04 06:15:00,1.6161,1.6162,1.616,1.6161,13200000.0
2008-06-04 06:16:00,1.6161,1.6161,1.6158,1.6158,22400000.0
2008-06-04 06:17:00,1.6158,1.6159,1.6158,1.6159,4400000.0
2008-06-04 06:18:00,1.6159,1.616,1.6159,1.6159,7200000.0
2008-06-04 06:19:00,1.6159,1.6163,1.6158,1.6161,25800000.0
2008-06-04 06:20:00,1.616,1.6161,1.6157,1.6159,16100000.0
2008-06-04 06:21:00,1.6159,1.6161,1.6159,1.6159,14800000.0
2008-06-04 06:22:00,1.6159,1.6161,1.6158,1.616,21600000.0
2008-06-04 06:23:00,1.616,1.616,1.6157,1.6158,15000000.0
2008-06-04 06:24:00,1.6158,1.6158,1.6158,1.6158,5000000.0
2008-06-04 06:25:00,1.6158,1.6158,1.6154,1.6156,29300000.0
2008-06-04 06:26:00,1.6158,1.6163,1.6156,1.6161,50800000.0
2008-06-04 06:27:00,1.6162,1.6163,1.6159,1.616,30100000.0
2008-06-04 06:28:00,1.616,1.6164,1.616,1.6163,15700000.0
2008-06-04 06:29:00,1.6163,1.6166,1.6162,1.6166,37500000.0
2008-06-04 06:30:00,1.6166,1.6166,1.6163,1.6163,18900000.0
2008-06-04 06:31:00,1.6162,1.6163,1.616,1.6163,16600000.0
2008-06-04 06:32:00,1.6163,1.6163,1.6162,1.6162,2100000.0
2008-06-04 06:33:00,1.6162,1.6163,1.6161,1.6161,18900000.0
2008-06-04 06:34:00,1.6161,1.6163,1.6159,1.616,30200000.0
2008-06-04 06:35:00,1.616,1.616,1.6154,1.6154,37700000.0
2008-06-04 06:36:00,1.6154,1.6156,1.6154,1.6155,19200000.0
2008-06-04 06:37:00,1.6155,1.6158,1.6155,1.6157,42300000.0
2008-06-04 06:38:00,1.6157,1.6157,1.6154,1.6156,23800000.0
2008-06-04 06:39:00,1.6156,1.6158,1.6155,1.6158,17400000.0
2008-06-04 06:40:00,1.6158,1.6158,1.615,1.6154,37000000.0
2008-06-04 06:41:00,1.6154,1.6154,1.615,1.6151,32700000.0
2008-06-04 06:42:00,1.615,1.615,1.615,1.615,9600000.0
2008-06-04 06:43:00,1.615,1.6153,1.615,1.6151,18400000.0
2008-06-04 06:44:00,1.6152,1.6154,1.615,1.6153,15900000.0
2008-06-04 06:45:00,1.6153,1.6156,1.6152,1.6155,36900000.0
2008-06-04 06:46:00,1.6156,1.6157,1.6155,1.6157,21900000.0
2008-06-04 06:47:00,1.6157,1.6158,1.6156,1.6157,19500000.0
2008-06-04 06:48:00,1.6157,1.6158,1.6157,1.6158,9900000.0
2008-06-04 06:49:00,1.6158,1.6159,1.6155,1.6156,32000000.0
2008-06-04 06:50:00,1.6156,1.6157,1.6155,1.6155,1800000.0
2008-06-04 06:51:00,1.6155,1.6155,1.6154,1.6155,6700000.0
2008-06-04 06:52:00,1.6155,1.6155,1.6151,1.6152,13300000.0
2008-06-04 06:53:00,1.6152,1.6152,1.6149,1.615,31300000.0
2008-06-04 06:54:00,1.6151,1.6151,1.615,1.615,8900000.0
2008-06-04 06:55:00,1.6151,1.6151,1.6148,1.6148,38700000.0
2008-06-04 06:56:00,1.615,1.6151,1.6147,1.615,29700000.0
2008-06-04 06:57:00,1.615,1.6152,1.6148,1.6152,24700000.0
2008-06-04 06:58:00,1.6152,1.6155,1.615,1.6152,27800000.0
2008-06-04 06:59:00,1.6153,1.6154,1.6151,1.6153,15400000.0
2008-06-04 07:00:00,1.6153,1.6154,1.6152,1.6153,6800000.0
2008-06-04 07:01:00,1.6153,1.6154,1.6153,1.6154,12000000.0
2008-06-04 07:02:00,1.6154,1.6154,1.6147,1.6147,56600000.0
2008-06-04 07:03:00,1.6148,1.6149,1.6144,1.6147,84500000.0
2008-06-04 07:04:00,1.6148,1.6152,1.6146,1.6149,101900000.0
2008-06-04 07:05:00,1.6148,1.6151,1.6146,1.6149,75400000.0
2008-06-04 07:06:00,1.6149,1.6158,1.6149,1.6154,45700000.0
2008-06-04 07:07:00,1.6154,1.6156,1.6153,1.6153,35000000.0
2008-06-04 07:08:00,1.6152,1.6153,1.6152,1.6153,12900000.0
2008-06-04 07:09:00,1.6152,1.6152,1.6149,1.6151,92600000.0
2008-06-04 07:10:00,1.6151,1.6153,1.6148,1.6151,40500000.0
2008-06-04 07:11:00,1.615,1.6153,1.615,1.6151,21500000.0
2008-06-04 07:12:00,1.6152,1.6152,1.6145,1.6147,32800000.0
2008-06-04 07:13:00,1.6146,1.6149,1.6146,1.6149,28200000.0
2008-06-04 07:14:00,1.6149,1.615,1.6149,1.615,28700000.0
2008-06-04 07:15:00,1.615,1.6151,1.6147,1.6147,12700000.0
2008-06-04 07:16:00,1.6147,1.6149,1.6146,1.6147,51400000.0
2008-06-04 07:17:00,1.6147,1.6148,1.6146,1.6147,9000000.0
2008-06-04 07:18:00,1.6147,1.6149,1.6147,1.6147,14100000.0
2008-06-04 07:19:00,1.6147,1.6149,1.6146,1.6146,21600000.0
2008-06-04 07:20:00,1.6146,1.6148,1.6145,1.6147,41300000.0
2008-06-04 07:21:00,1.6147,1.615,1.6145,1.615,28000000.0
2008-06-04 07:22:00,1.6149,1.6149,1.6146,1.6147,36900000.0
2008-06-04 07:23:00,1.6146,1.6147,1.6143,1.6147,48500000.0
2008-06-04 07:24:00,1.6147,1.6147,1.6146,1.6147,8700000.0
2008-06-04 07:25:00,1.6147,1.6147,1.6145,1.6146,14200000.0
2008-06-04 07:26:00,1.6146,1.6148,1.6144,1.6147,57200000.0
2008-06-04 07:27:00,1.6145,1.6148,1.6141,1.6142,98000000.0
2008-06-04 07:28:00,1.6143,1.6143,1.6139,1.6141,78000000.0
2008-06-04 07:29:00,1.6141,1.6142,1.614,1.614,25800000.0
2008-06-04 07:30:00,1.6142,1.6144,1.614,1.6141,62700000.0
2008-06-04 07:31:00,1.6141,1.6142,1.6138,1.6139,56900000.0
2008-06-04 07:32:00,1.6138,1.6139,1.6133,1.6136,77000000.0
2008-06-04 07:33:00,1.6135,1.6139,1.6132,1.6138,76300000.0
2008-06-04 07:34:00,1.6139,1.6141,1.6136,1.6138,52400000.0
2008-06-04 07:35:00,1.6138,1.614,1.6137,1.614,30200000.0
2008-06-04 07:36:00,1.614,1.6143,1.6138,1.6142,60400000.0
2008-06-04 07:37:00,1.6143,1.6144,1.6141,1.6141,44700000.0
2008-06-04 07:38:00,1.614,1.6143,1.614,1.6142,55700000.0
2008-06-04 07:39:00,1.6143,1.6144,1.6142,1.6143,73500000.0
2008-06-04 07:40:00,1.6143,1.6147,1.6143,1.6146,147900000.0
2008-06-04 07:41:00,1.6145,1.6154,1.6145,1.6152,147700000.0
2008-06-04 07:42:00,1.6152,1.6159,1.6152,1.6154,126400000.0
2008-06-04 07:43:00,1.6153,1.6162,1.6152,1.6162,90200000.0
2008-06-04 07:44:00,1.6162,1.6164,1.6159,1.6159,41300000.0
2008-06-04 07:45:00,1.616,1.6163,1.6155,1.6158,36300000.0
2008-06-04 07:46:00,1.6158,1.6158,1.6149,1.615,44300000.0
2008-06-04 07:47:00,1.6151,1.6153,1.6148,1.615,44000000.0
2008-06-04 07:48:00,1.615,1.6153,1.615,1.615,41700000.0
2008-06-04 07:49:00,1.6151,1.6151,1.6148,1.615,40900000.0
2008-06-04 07:50:00,1.6149,1.6151,1.6148,1.6151,25500000.0
2008-06-04 07:51:00,1.615,1.6151,1.6148,1.615,42900000.0
2008-06-04 07:52:00,1.615,1.6153,1.6149,1.6153,61200000.0
2008-06-04 07:53:00,1.6153,1.6153,1.6148,1.6151,57800000.0
2008-06-04 07:54:00,1.6151,1.6153,1.6148,1.6149,76900000.0
2008-06-04 07:55:00,1.615,1.6154,1.615,1.6151,51400000.0
2008-06-04 07:56:00,1.6152,1.6153,1.615,1.6152,53900000.0
2008-06-04 07:57:00,1.6152,1.6153,1.6151,1.6152,22400000.0
2008-06-04 07:58:00,1.6151,1.6151,1.615,1.6151,18500000.0
2008-06-04 07:59:00,1.6151,1.6155,1.615,1.6154,78700000.0
2008-06-04 08:00:00,1.6154,1.6155,1.6152,1.6152,64700000.0
2008-06-04 08:01:00,1.6152,1.6157,1.6151,1.6157,70300000.0
2008-06-04 08:02:00,1.6156,1.6157,1.6153,1.6155,117200000.0
2008-06-04 08:03:00,1.6155,1.6156,1.6152,1.6154,89400000.0
2008-06-04 08:04:00,1.6153,1.6159,1.6153,1.6157,95500000.0
2008-06-04 08:05:00,1.6157,1.6158,1.6154,1.6158,132400000.0
2008-06-04 08:06:00,1.6158,1.6161,1.6154,1.6156,128900000.0
2008-06-04 08:07:00,1.6157,1.616,1.6153,1.6154,80400000.0
2008-06-04 08:08:00,1.6154,1.6156,1.6148,1.6153,84600000.0
2008-06-04 08:09:00,1.6152,1.6158,1.6152,1.6152,78700000.0
2008-06-04 08:10:00,1.6151,1.6156,1.615,1.6152,62900000.0
2008-06-04 08:11:00,1.6153,1.6153,1.6139,1.6144,118000000.0
2008-06-04 08:12:00,1.6143,1.6147,1.6143,1.6144,58500000.0
2008-06-04 08:13:00,1.6145,1.6145,1.6137,1.6139,66600000.0
2008-06-04 08:14:00,1.6139,1.6145,1.6133,1.6143,93500000.0
2008-06-04 08:15:00,1.6143,1.6144,1.6135,1.6137,106300000.0
2008-06-04 08:16:00,1.6137,1.6141,1.6134,1.6138,119400000.0
2008-06-04 08:17:00,1.6139,1.6145,1.6134,1.6135,134700000.0
2008-06-04 08:18:00,1.6136,1.6141,1.6135,1.6139,86000000.0
2008-06-04 08:19:00,1.614,1.614,1.6135,1.6137,84600000.0
2008-06-04 08:20:00,1.6137,1.6139,1.6131,1.6131,75700000.0
2008-06-04 08:21:00,1.6131,1.6136,1.6128,1.6131,130600000.0
2008-06-04 08:22:00,1.6132,1.6142,1.6131,1.6135,129400000.0
2008-06-04 08:23:00,1.6135,1.6137,1.6131,1.6133,162300000.0
2008-06-04 08:24:00,1.6134,1.6137,1.6131,1.6132,133100000.0
2008-06-04 08:25:00,1.6132,1.6133,1.6128,1.6129,128100000.0
2008-06-04 08:26:00,1.6129,1.6131,1.6124,1.6127,92000000.0
2008-06-04 08:27:00,1.6127,1.613,1.6124,1.6128,82800000.0
2008-06-04 08:28:00,1.6128,1.6132,1.6127,1.6129,67700000.0
2008-06-04 08:29:00,1.6129,1.6138,1.6128,1.6138,68300000.0
2008-06-04 08:30:00,1.6138,1.6138,1.6133,1.6134,74800000.0
2008-06-04 08:31:00,1.6134,1.614,1.6134,1.6139,44000000.0
2008-06-04 08:32:00,1.6137,1.6142,1.6137,1.6141,40000000.0
2008-06-04 08:33:00,1.6142,1.6143,1.6136,1.6142,34500000.0
2008-06-04 08:34:00,1.6141,1.6144,1.6139,1.6142,47100000.0
2008-06-04 08:35:00,1.6142,1.6144,1.6137,1.6138,48500000.0
2008-06-04 08:36:00,1.6139,1.6141,1.6137,1.6141,73300000.0
2008-06-04 08:37:00,1.6141,1.6141,1.6137,1.6138,54300000.0
2008-06-04 08:38:00,1.6138,1.6142,1.6137,1.6141,64300000.0
2008-06-04 08:39:00,1.6141,1.6145,1.6137,1.6143,77400000.0
2008-06-04 08:40:00,1.6143,1.6146,1.6141,1.6143,47700000.0
2008-06-04 08:41:00,1.6142,1.6154,1.6142,1.6151,103300000.0
2008-06-04 08:42:00,1.6149,1.6153,1.6146,1.6153,55900000.0
2008-06-04 08:43:00,1.6153,1.6155,1.615,1.6153,52300000.0
2008-06-04 08:44:00,1.6153,1.6156,1.615,1.6153,100700000.0
2008-06-04 08:45:00,1.6154,1.6154,1.6144,1.6146,65500000.0
2008-06-04 08:46:00,1.6145,1.6147,1.6144,1.6145,44000000.0
2008-06-04 08:47:00,1.6146,1.615,1.6142,1.6144,71100000.0
2008-06-04 08:48:00,1.6144,1.6149,1.6141,1.6141,27300000.0
2008-06-04 08:49:00,1.6141,1.6144,1.614,1.6144,25000000.0
2008-06-04 08:50:00,1.6142,1.6146,1.6141,1.6143,25300000.0
2008-06-04 08:51:00,1.6145,1.6147,1.6143,1.6147,23800000.0
2008-06-04 08:52:00,1.6147,1.6148,1.6143,1.6146,16600000.0
2008-06-04 08:53:00,1.6145,1.6148,1.6139,1.6143,21200000.0
2008-06-04 08:54:00,1.6143,1.6156,1.6143,1.6154,40800000.0
2008-06-04 08:55:00,1.6155,1.6155,1.6148,1.615,28900000.0
2008-06-04 08:56:00,1.6151,1.6155,1.615,1.6155,16800000.0
2008-06-04 08:57:00,1.6155,1.6163,1.6146,1.6162,35800000.0
2008-06-04 08:58:00,1.6163,1.6163,1.6156,1.6159,20600000.0
2008-06-04 08:59:00,1.616,1.6161,1.6157,1.6157,11900000.0
2008-06-04 09:00:00,1.6158,1.6159,1.6152,1.6155,42300000.0
2008-06-04 09:01:00,1.6155,1.6155,1.6148,1.6149,37600000.0
2008-06-04 09:02:00,1.6149,1.6149,1.614,1.6145,30800000.0
2008-06-04 09:03:00,1.6143,1.6146,1.6139,1.6143,43500000.0
2008-06-04 09:04:00,1.6144,1.6149,1.6143,1.6144,21900000.0
2008-06-04 09:05:00,1.6144,1.6144,1.6136,1.614,30100000.0
2008-06-04 09:06:00,1.614,1.614,1.6131,1.6137,32800000.0
2008-06-04 09:07:00,1.6137,1.6137,1.613,1.6133,26800000.0
2008-06-04 09:08:00,1.6133,1.6137,1.6133,1.6134,27500000.0
2008-06-04 09:09:00,1.6134,1.6135,1.6131,1.6135,22500000.0
2008-06-04 09:10:00,1.6135,1.6135,1.613,1.6132,16200000.0
2008-06-04 09:11:00,1.6132,1.6134,1.6129,1.6132,22100000.0
2008-06-04 09:12:00,1.6133,1.6135,1.6132,1.6135,17500000.0
2008-06-04 09:13:00,1.6133,1.6135,1.6133,1.6134,18200000.0
2008-06-04 09:14:00,1.6135,1.6136,1.6133,1.61335,46500000.0
2008-06-04 09:15:00,1.6134,1.6137,1.613,1.6135,47200000.0
2008-06-04 09:16:00,1.6136,1.6139,1.6134,1.6139,54800000.0
2008-06-04 09:17:00,1.6139,1.6139,1.6129,1.6131,36500000.0
2008-06-04 09:18:00,1.6131,1.6134,1.6128,1.6128,41600000.0
2008-06-04 09:19:00,1.613,1.6138,1.6124,1.6137,53100000.0
2008-06-04 09:20:00,1.6137,1.6143,1.6135,1.614,45900000.0
2008-06-04 09:21:00,1.614,1.6146,1.6139,1.6145,44100000.0
2008-06-04 09:22:00,1.6145,1.6146,1.6142,1.6143,18200000.0
2008-06-04 09:23:00,1.6143,1.6146,1.6143,1.6145,21100000.0
2008-06-04 09:24:00,1.6145,1.6146,1.614,1.6143,53800000.0
2008-06-04 09:25:00,1.6143,1.6145,1.6139,1.614,46300000.0
2008-06-04 09:26:00,1.6143,1.6144,1.6138,1.6139,26000000.0
2008-06-04 09:27:00,1.614,1.6141,1.6133,1.6133,25200000.0
2008-06-04 09:28:00,1.6133,1.6138,1.6133,1.6135,26600000.0
2008-06-04 09:29:00,1.6133,1.6136,1.6133,1.6134,25200000.0
2008-06-04 09:30:00,1.6135,1.6136,1.6128,1.613,28000000.0
2008-06-04 09:31:00,1.6128,1.6129,1.6124,1.6126,35300000.0
2008-06-04 09:32:00,1.6124,1.613,1.6119,1.6122,40700000.0
2008-06-04 09:33:00,1.6124,1.6125,1.6115,1.6119,40600000.0
2008-06-04 09:34:00,1.6119,1.6127,1.6113,1.6127,54700000.0
2008-06-04 09:35:00,1.6127,1.6128,1.6119,1.6119,35700000.0
2008-06-04 09:36:00,1.6119,1.613,1.6116,1.6125,50000000.0
2008-06-04 09:37:00,1.6125,1.613,1.6122,1.613,49600000.0
2008-06-04 09:38:00,1.6128,1.6133,1.6128,1.6133,41300000.0
2008-06-04 09:39:00,1.6132,1.6133,1.6126,1.6127,28100000.0
2008-06-04 09:40:00,1.6124,1.6127,1.6119,1.6124,32600000.0
2008-06-04 09:41:00,1.6122,1.6123,1.6116,1.6116,23900000.0
2008-06-04 09:42:00,1.6118,1.6126,1.6116,1.6124,31100000.0
2008-06-04 09:43:00,1.6124,1.6127,1.6123,1.6124,19600000.0
2008-06-04 09:44:00,1.6124,1.6126,1.6123,1.6124,19600000.0
2008-06-04 09:45:00,1.6124,1.6127,1.6123,1.6125,29400000.0
2008-06-04 09:46:00,1.6126,1.6128,1.6124,1.6128,15400000.0
2008-06-04 09:47:00,1.6129,1.6129,1.6124,1.6128,25700000.0
2008-06-04 09:48:00,1.6128,1.6129,1.6126,1.6128,11200000.0
2008-06-04 09:49:00,1.6129,1.6131,1.6121,1.6121,34200000.0
2008-06-04 09:50:00,1.6121,1.6123,1.6119,1.6122,52600000.0
2008-06-04 09:51:00,1.6123,1.6125,1.6115,1.6115,61100000.0
2008-06-04 09:52:00,1.6115,1.6119,1.6113,1.6119,40500000.0
2008-06-04 09:53:00,1.6119,1.6119,1.6115,1.6116,22500000.0
2008-06-04 09:54:00,1.6116,1.6118,1.6116,1.6117,16100000.0
2008-06-04 09:55:00,1.6117,1.6119,1.6115,1.6119,36400000.0
2008-06-04 09:56:00,1.6121,1.6121,1.6115,1.6116,30200000.0
2008-06-04 09:57:00,1.6119,1.6122,1.6113,1.6113,30000000.0
2008-06-04 09:58:00,1.6113,1.6121,1.6113,1.6119,19800000.0
2008-06-04 09:59:00,1.6121,1.6122,1.6117,1.6122,29100000.0
2008-06-04 10:00:00,1.612,1.6121,1.6118,1.6118,15400000.0
2008-06-04 10:01:00,1.6119,1.6119,1.6109,1.6109,27900000.0
2008-06-04 10:02:00,1.6111,1.6114,1.6109,1.611,22500000.0
2008-06-04 10:03:00,1.611,1.6111,1.6105,1.6106,19700000.0
2008-06-04 10:04:00,1.6108,1.6109,1.6104,1.6105,23100000.0
2008-06-04 10:05:00,1.6106,1.6108,1.6105,1.6107,16800000.0
2008-06-04 10:06:00,1.6107,1.6107,1.6104,1.6105,16100000.0
2008-06-04 10:07:00,1.6107,1.6109,1.6105,1.6105,23900000.0
2008-06-04 10:08:00,1.6107,1.611,1.6105,1.611,44500000.0
2008-06-04 10:09:00,1.6108,1.6111,1.6106,1.6107,29400000.0
2008-06-04 10:10:00,1.6106,1.6107,1.6101,1.6104,43800000.0
2008-06-04 10:11:00,1.6102,1.6103,1.6099,1.6101,27300000.0
2008-06-04 10:12:00,1.6099,1.6104,1.6098,1.6103,37600000.0
2008-06-04 10:13:00,1.6101,1.6104,1.6101,1.6104,21700000.0
2008-06-04 10:14:00,1.6104,1.6109,1.6104,1.6107,17500000.0
2008-06-04 10:15:00,1.6108,1.6114,1.6106,1.6113,39300000.0
2008-06-04 10:16:00,1.6113,1.6116,1.6112,1.6116,20300000.0
2008-06-04 10:17:00,1.6115,1.6117,1.6112,1.6114,44100000.0
2008-06-04 10:18:00,1.6114,1.6116,1.6108,1.611,31600000.0
2008-06-04 10:19:00,1.611,1.6114,1.6109,1.6109,44700000.0
2008-06-04 10:20:00,1.6109,1.6109,1.6107,1.6108,28000000.0
2008-06-04 10:21:00,1.6107,1.6107,1.6102,1.6105,31500000.0
2008-06-04 10:22:00,1.6103,1.6107,1.6101,1.6105,31000000.0
2008-06-04 10:23:00,1.6106,1.6114,1.6106,1.6111,54000000.0
2008-06-04 10:24:00,1.6111,1.6119,1.6111,1.6117,54700000.0
2008-06-04 10:25:00,1.6115,1.6123,1.6115,1.6121,50400000.0
2008-06-04 10:26:00,1.6122,1.6129,1.6119,1.6125,36400000.0
2008-06-04 10:27:00,1.6125,1.6127,1.612,1.6122,47700000.0
2008-06-04 10:28:00,1.6121,1.6132,1.6121,1.6127,38500000.0
2008-06-04 10:29:00,1.6125,1.6129,1.6121,1.6129,34600000.0
2008-06-04 10:30:00,1.6127,1.6132,1.6123,1.6127,48900000.0
2008-06-04 10:31:00,1.6126,1.6131,1.6123,1.6125,37300000.0
2008-06-04 10:32:00,1.6125,1.613,1.6123,1.6125,51000000.0
2008-06-04 10:33:00,1.6127,1.6127,1.6121,1.6123,33000000.0
2008-06-04 10:34:00,1.6124,1.6128,1.6121,1.6123,51500000.0
2008-06-04 10:35:00,1.6125,1.6127,1.612,1.6121,35800000.0
2008-06-04 10:36:00,1.6123,1.6124,1.6118,1.6121,41300000.0
2008-06-04 10:37:00,1.6122,1.6122,1.6115,1.6118,25900000.0
2008-06-04 10:38:00,1.6119,1.612,1.6115,1.6117,20200000.0
2008-06-04 10:39:00,1.6118,1.6123,1.6115,1.612,24600000.0
2008-06-04 10:40:00,1.6119,1.6122,1.6114,1.6122,50500000.0
2008-06-04 10:41:00,1.612,1.6125,1.6118,1.6123,32900000.0
2008-06-04 10:42:00,1.6125,1.6127,1.6119,1.6123,46200000.0
2008-06-04 10:43:00,1.6121,1.6125,1.6119,1.6123,38800000.0
2008-06-04 10:44:00,1.6123,1.6126,1.6121,1.6121,34400000.0
2008-06-04 10:45:00,1.6122,1.6122,1.6118,1.6122,16200000.0
2008-06-04 10:46:00,1.6122,1.6125,1.6119,1.6123,30200000.0
2008-06-04 10:47:00,1.6122,1.6128,1.6119,1.6127,43200000.0
2008-06-04 10:48:00,1.6125,1.6127,1.6119,1.612,21000000.0
2008-06-04 10:49:00,1.6121,1.6123,1.6118,1.6118,29500000.0
2008-06-04 10:50:00,1.6119,1.6124,1.6118,1.612,34300000.0
2008-06-04 10:51:00,1.6121,1.6124,1.6117,1.6124,39400000.0
2008-06-04 10:52:00,1.6123,1.6124,1.6118,1.6119,36400000.0
2008-06-04 10:53:00,1.6121,1.6121,1.6113,1.6114,43000000.0
2008-06-04 10:54:00,1.6115,1.6117,1.6113,1.6117,14100000.0
2008-06-04 10:55:00,1.6115,1.6115,1.6107,1.6112,54300000.0
2008-06-04 10:56:00,1.6112,1.6114,1.6107,1.6112,42000000.0
2008-06-04 10:57:00,1.6112,1.6121,1.6108,1.6117,71300000.0
2008-06-04 10:58:00,1.6116,1.612,1.6115,1.6119,16200000.0
2008-06-04 10:59:00,1.6119,1.6121,1.6115,1.6118,21000000.0
2008-06-04 11:00:00,1.6118,1.6118,1.61,1.6106,69900000.0
2008-06-04 11:01:00,1.6106,1.6113,1.6105,1.6111,32200000.0
2008-06-04 11:02:00,1.6111,1.6117,1.6109,1.6116,48300000.0
2008-06-04 11:03:00,1.6114,1.6124,1.6114,1.6121,42700000.0
2008-06-04 11:04:00,1.612,1.6122,1.6118,1.6122,24500000.0
2008-06-04 11:05:00,1.6122,1.6128,1.6122,1.6125,35000000.0
2008-06-04 11:06:00,1.6126,1.6126,1.6119,1.6119,33700000.0
2008-06-04 11:07:00,1.6119,1.6125,1.6116,1.6123,34300000.0
2008-06-04 11:08:00,1.6125,1.6126,1.6119,1.612,25400000.0
2008-06-04 11:09:00,1.6118,1.6122,1.6118,1.6121,14100000.0
2008-06-04 11:10:00,1.6122,1.6128,1.612,1.6126,35900000.0
2008-06-04 11:11:00,1.6126,1.6129,1.6122,1.6125,17600000.0
2008-06-04 11:12:00,1.6125,1.6125,1.6122,1.6124,16800000.0
2008-06-04 11:13:00,1.6122,1.6122,1.6119,1.6122,16900000.0
2008-06-04 11:14:00,1.6121,1.6124,1.6118,1.6118,21200000.0
2008-06-04 11:15:00,1.6117,1.6124,1.6117,1.6121,16100000.0
2008-06-04 11:16:00,1.6123,1.6124,1.6115,1.6115,37200000.0
2008-06-04 11:17:00,1.6115,1.6119,1.6114,1.6114,27100000.0
2008-06-04 11:18:00,1.6116,1.6119,1.6113,1.6115,19700000.0
2008-06-04 11:19:00,1.6115,1.6116,1.6112,1.6113,14900000.0
2008-06-04 11:20:00,1.6113,1.6116,1.6113,1.6116,19200000.0
2008-06-04 11:21:00,1.6116,1.6119,1.6114,1.6119,19300000.0
2008-06-04 11:22:00,1.6117,1.612,1.6116,1.612,22700000.0
2008-06-04 11:23:00,1.6121,1.6121,1.6118,1.6119,9200000.0
2008-06-04 11:24:00,1.6119,1.6121,1.6117,1.612,11200000.0
2008-06-04 11:25:00,1.612,1.6121,1.6117,1.6119,11900000.0
2008-06-04 11:26:00,1.612,1.6122,1.6119,1.612,12600000.0
2008-06-04 11:27:00,1.612,1.612,1.6118,1.612,6300000.0
2008-06-04 11:28:00,1.612,1.6124,1.612,1.6124,16500000.0
2008-06-04 11:29:00,1.6124,1.6126,1.6122,1.6124,26000000.0
2008-06-04 11:30:00,1.6124,1.6125,1.6122,1.6123,14000000.0
2008-06-04 11:31:00,1.612,1.6122,1.6119,1.6122,18200000.0
2008-06-04 11:32:00,1.6122,1.6124,1.6119,1.6122,19100000.0
2008-06-04 11:33:00,1.6123,1.6125,1.6122,1.6125,27000000.0
2008-06-04 11:34:00,1.6125,1.6126,1.6122,1.6124,27600000.0
2008-06-04 11:35:00,1.6126,1.613,1.6124,1.613,17500000.0
2008-06-04 11:36:00,1.613,1.6131,1.6126,1.6127,26400000.0
2008-06-04 11:37:00,1.6127,1.6134,1.6126,1.613,40400000.0
2008-06-04 11:38:00,1.6131,1.6133,1.613,1.6133,19900000.0
2008-06-04 11:39:00,1.6131,1.6139,1.6131,1.6131,37600000.0
2008-06-04 11:40:00,1.6133,1.6134,1.613,1.6132,26700000.0
2008-06-04 11:41:00,1.6131,1.6134,1.613,1.613,34900000.0
2008-06-04 11:42:00,1.613,1.6134,1.6126,1.6129,57900000.0
2008-06-04 11:43:00,1.6129,1.6132,1.6128,1.6129,54400000.0
2008-06-04 11:44:00,1.6128,1.6131,1.6124,1.6124,31100000.0
2008-06-04 11:45:00,1.6124,1.613,1.6121,1.6129,59300000.0
2008-06-04 11:46:00,1.6127,1.6129,1.6125,1.6125,8400000.0
2008-06-04 11:47:00,1.6124,1.6127,1.6121,1.6125,21700000.0
2008-06-04 11:48:00,1.6123,1.6126,1.6119,1.6122,31700000.0
2008-06-04 11:49:00,1.6121,1.6122,1.6118,1.612,13300000.0
2008-06-04 11:50:00,1.6121,1.6123,1.612,1.6123,17500000.0
2008-06-04 11:51:00,1.6123,1.6123,1.6118,1.612,23100000.0
2008-06-04 11:52:00,1.6122,1.6125,1.6122,1.6122,8400000.0
2008-06-04 11:53:00,1.6122,1.6122,1.6122,1.6122,4200000.0
2008-06-04 11:54:00,1.6122,1.6123,1.6121,1.6123,11200000.0
2008-06-04 11:55:00,1.6123,1.6123,1.6122,1.6122,7000000.0
2008-06-04 11:56:00,1.612,1.6121,1.6113,1.6114,33300000.0
2008-06-04 11:57:00,1.6113,1.6116,1.6111,1.6114,45200000.0
2008-06-04 11:58:00,1.6113,1.6117,1.6112,1.6116,15400000.0
2008-06-04 11:59:00,1.6116,1.6119,1.611,1.6114,23800000.0
2008-06-04 12:00:00,1.6115,1.6117,1.6113,1.6114,22900000.0
2008-06-04 12:01:00,1.6114,1.6114,1.6111,1.6111,18200000.0
2008-06-04 12:02:00,1.6111,1.6114,1.6111,1.6113,21500000.0
2008-06-04 12:03:00,1.6113,1.6115,1.611,1.6112,13700000.0
2008-06-04 12:04:00,1.6112,1.6115,1.6112,1.6112,11400000.0
2008-06-04 12:05:00,1.6112,1.6115,1.6112,1.6115,10500000.0
2008-06-04 12:06:00,1.6115,1.6115,1.6111,1.6111,10500000.0
2008-06-04 12:07:00,1.6112,1.6114,1.6112,1.6113,9900000.0
2008-06-04 12:08:00,1.6112,1.6114,1.611,1.6112,25200000.0
2008-06-04 12:09:00,1.6112,1.6117,1.6112,1.6115,25200000.0
2008-06-04 12:10:00,1.6115,1.6117,1.6113,1.6115,18900000.0
2008-06-04 12:11:00,1.6115,1.6117,1.6114,1.6116,22400000.0
2008-06-04 12:12:00,1.6117,1.6119,1.6114,1.6116,23900000.0
2008-06-04 12:13:00,1.6116,1.6116,1.6113,1.6114,7000000.0
2008-06-04 12:14:00,1.6115,1.6115,1.6109,1.6114,20200000.0
2008-06-04 12:15:00,1.6114,1.6116,1.6113,1.6115,20300000.0
2008-06-04 12:16:00,1.6117,1.6121,1.6115,1.6117,55000000.0
2008-06-04 12:17:00,1.6117,1.6119,1.6114,1.6117,17000000.0
2008-06-04 12:18:00,1.6118,1.6119,1.6115,1.6115,25100000.0
2008-06-04 12:19:00,1.6115,1.6116,1.6114,1.6116,9100000.0
2008-06-04 12:20:00,1.6116,1.6118,1.6114,1.6115,11900000.0
2008-06-04 12:21:00,1.6114,1.6119,1.6112,1.6116,34400000.0
2008-06-04 12:22:00,1.6118,1.6119,1.6113,1.6114,29700000.0
2008-06-04 12:23:00,1.6114,1.6117,1.6113,1.6115,14000000.0
2008-06-04 12:24:00,1.6115,1.6118,1.6114,1.6118,12600000.0
2008-06-04 12:25:00,1.6117,1.6118,1.6115,1.6118,22400000.0
2008-06-04 12:26:00,1.6116,1.6117,1.6114,1.6114,3500000.0
2008-06-04 12:27:00,1.6114,1.6114,1.6108,1.6108,15100000.0
2008-06-04 12:28:00,1.6109,1.6114,1.6108,1.6111,36100000.0
2008-06-04 12:29:00,1.6111,1.6113,1.6111,1.6112,11900000.0
2008-06-04 12:30:00,1.6113,1.6113,1.611,1.6111,28000000.0
2008-06-04 12:31:00,1.611,1.6114,1.6109,1.6114,7700000.0
2008-06-04 12:32:00,1.6113,1.6115,1.6113,1.6113,13300000.0
2008-06-04 12:33:00,1.6114,1.6115,1.6113,1.6113,8400000.0
2008-06-04 12:34:00,1.6114,1.6116,1.6114,1.6116,5600000.0
2008-06-04 12:35:00,1.6117,1.612,1.6115,1.612,9100000.0
2008-06-04 12:36:00,1.6121,1.6121,1.6117,1.6117,14700000.0
2008-06-04 12:37:00,1.6117,1.612,1.6116,1.612,9900000.0
2008-06-04 12:38:00,1.6121,1.6126,1.612,1.6126,19800000.0
2008-06-04 12:39:00,1.6125,1.6126,1.6122,1.6123,15400000.0
2008-06-04 12:40:00,1.6123,1.6123,1.6119,1.612,25200000.0
2008-06-04 12:41:00,1.6119,1.6122,1.6114,1.6117,48300000.0
2008-06-04 12:42:00,1.6117,1.6118,1.6114,1.6116,16100000.0
2008-06-04 12:43:00,1.6117,1.6117,1.6115,1.6117,11900000.0
2008-06-04 12:44:00,1.6117,1.6117,1.6114,1.6115,12600000.0
2008-06-04 12:45:00,1.6117,1.6117,1.6112,1.6112,10500000.0
2008-06-04 12:46:00,1.6112,1.6113,1.6111,1.6113,11200000.0
2008-06-04 12:47:00,1.6114,1.6115,1.6113,1.6114,14000000.0
2008-06-04 12:48:00,1.6115,1.6116,1.6114,1.6116,5600000.0
2008-06-04 12:49:00,1.6117,1.6123,1.6117,1.6117,30100000.0
2008-06-04 12:50:00,1.6119,1.6122,1.6115,1.612,33800000.0
2008-06-04 12:51:00,1.612,1.6121,1.6116,1.6118,28700000.0
2008-06-04 12:52:00,1.6118,1.6119,1.6115,1.6116,35700000.0
2008-06-04 12:53:00,1.6117,1.6121,1.6117,1.6119,15400000.0
2008-06-04 12:54:00,1.6119,1.6119,1.6117,1.6117,8400000.0
2008-06-04 12:55:00,1.6116,1.6118,1.6114,1.6116,16800000.0
2008-06-04 12:56:00,1.6116,1.6117,1.6115,1.6116,7000000.0
2008-06-04 12:57:00,1.6117,1.6117,1.6116,1.6116,2100000.0
2008-06-04 12:58:00,1.6115,1.6116,1.6113,1.6114,25900000.0
2008-06-04 12:59:00,1.6113,1.6118,1.6113,1.6118,14600000.0
2008-06-04 13:00:00,1.6117,1.6123,1.6117,1.6121,35000000.0
2008-06-04 13:01:00,1.612,1.612,1.6118,1.6119,9100000.0
2008-06-04 13:02:00,1.6119,1.6119,1.6118,1.6119,14000000.0
2008-06-04 13:03:00,1.612,1.6122,1.6118,1.612,7700000.0
2008-06-04 13:04:00,1.6122,1.6123,1.6116,1.6119,33000000.0
2008-06-04 13:05:00,1.6119,1.6124,1.6118,1.6122,30100000.0
2008-06-04 13:06:00,1.6122,1.6124,1.6117,1.6119,19600000.0
2008-06-04 13:07:00,1.6117,1.6121,1.6115,1.6119,38500000.0
2008-06-04 13:08:00,1.6118,1.6119,1.6116,1.6118,22400000.0
2008-06-04 13:09:00,1.6116,1.6117,1.6112,1.6113,18200000.0
2008-06-04 13:10:00,1.6112,1.6117,1.611,1.6114,28000000.0
2008-06-04 13:11:00,1.6113,1.6115,1.611,1.6111,23600000.0
2008-06-04 13:12:00,1.6111,1.6113,1.611,1.6111,14200000.0
2008-06-04 13:13:00,1.6111,1.6112,1.6106,1.6106,13100000.0
2008-06-04 13:14:00,1.6107,1.6109,1.6104,1.6105,26400000.0
2008-06-04 13:15:00,1.6107,1.6112,1.6105,1.6109,23800000.0
2008-06-04 13:16:00,1.611,1.611,1.6108,1.6108,20300000.0
2008-06-04 13:17:00,1.6108,1.6108,1.6104,1.6104,11200000.0
2008-06-04 13:18:00,1.6106,1.6109,1.6106,1.6109,21700000.0
2008-06-04 13:19:00,1.6109,1.611,1.6107,1.6108,21300000.0
2008-06-04 13:20:00,1.6109,1.611,1.6106,1.6108,22100000.0
2008-06-04 13:21:00,1.6107,1.6108,1.6105,1.6107,26800000.0
2008-06-04 13:22:00,1.6107,1.6108,1.6104,1.6107,21100000.0
2008-06-04 13:23:00,1.6107,1.6109,1.6105,1.6107,7400000.0
2008-06-04 13:24:00,1.6108,1.6108,1.6106,1.6106,13300000.0
2008-06-04 13:25:00,1.6105,1.6105,1.6103,1.6104,29600000.0
2008-06-04 13:26:00,1.6104,1.6105,1.6103,1.6104,18400000.0
2008-06-04 13:27:00,1.6102,1.6103,1.6101,1.6103,8400000.0
2008-06-04 13:28:00,1.6104,1.6107,1.6102,1.6103,35700000.0
2008-06-04 13:29:00,1.6103,1.6105,1.61,1.6103,19600000.0
2008-06-04 13:30:00,1.6103,1.6106,1.6103,1.6105,25200000.0
2008-06-04 13:31:00,1.6106,1.6107,1.6102,1.6104,22400000.0
2008-06-04 13:32:00,1.6104,1.6106,1.6102,1.6102,13700000.0
2008-06-04 13:33:00,1.61,1.61,1.6094,1.6094,23800000.0
2008-06-04 13:34:00,1.6095,1.6095,1.6092,1.6095,22000000.0
2008-06-04 13:35:00,1.6096,1.6099,1.6093,1.6095,38600000.0
2008-06-04 13:36:00,1.6095,1.6097,1.6092,1.6092,26000000.0
2008-06-04 13:37:00,1.6092,1.6094,1.6091,1.6092,27300000.0
2008-06-04 13:38:00,1.6092,1.6095,1.6092,1.6093,11200000.0
2008-06-04 13:39:00,1.6093,1.6095,1.6091,1.6092,26600000.0
2008-06-04 13:40:00,1.6093,1.6093,1.609,1.6092,14600000.0
2008-06-04 13:41:00,1.6091,1.6095,1.6089,1.6091,30900000.0
2008-06-04 13:42:00,1.6089,1.609,1.6084,1.6088,28300000.0
2008-06-04 13:43:00,1.6088,1.6089,1.6084,1.6085,18900000.0
2008-06-04 13:44:00,1.6087,1.6087,1.6083,1.6084,27500000.0
2008-06-04 13:45:00,1.6083,1.6086,1.6083,1.6084,20600000.0
2008-06-04 13:46:00,1.6084,1.6084,1.6082,1.6083,16800000.0
2008-06-04 13:47:00,1.6083,1.6092,1.6083,1.6092,32000000.0
2008-06-04 13:48:00,1.6093,1.6093,1.6088,1.6091,23100000.0
2008-06-04 13:49:00,1.609,1.6095,1.6088,1.6094,23100000.0
2008-06-04 13:50:00,1.6093,1.6095,1.6093,1.6093,28800000.0
2008-06-04 13:51:00,1.6094,1.6094,1.6091,1.6091,8700000.0
2008-06-04 13:52:00,1.6092,1.6096,1.6092,1.6094,29200000.0
2008-06-04 13:53:00,1.6092,1.6094,1.6092,1.6094,11200000.0
2008-06-04 13:54:00,1.6093,1.6096,1.6093,1.6093,14700000.0
2008-06-04 13:55:00,1.6091,1.6092,1.6085,1.6092,36100000.0
2008-06-04 13:56:00,1.6092,1.6092,1.6088,1.6088,21000000.0
2008-06-04 13:57:00,1.6088,1.609,1.6088,1.6089,10500000.0
2008-06-04 13:58:00,1.6089,1.609,1.6086,1.6088,15400000.0
2008-06-04 13:59:00,1.6088,1.6089,1.6086,1.6086,19500000.0
2008-06-04 14:00:00,1.6088,1.6091,1.6086,1.6089,29400000.0
2008-06-04 14:01:00,1.6087,1.6089,1.6085,1.6085,38600000.0
2008-06-04 14:02:00,1.6085,1.6092,1.6085,1.6089,33700000.0
2008-06-04 14:03:00,1.6088,1.6089,1.6085,1.6088,24600000.0
2008-06-04 14:04:00,1.6089,1.609,1.6087,1.6089,18900000.0
2008-06-04 14:05:00,1.6089,1.609,1.6085,1.6086,31800000.0
2008-06-04 14:06:00,1.6086,1.6087,1.6083,1.6087,21900000.0
2008-06-04 14:07:00,1.6086,1.6086,1.6083,1.6083,20400000.0
2008-06-04 14:08:00,1.6085,1.6085,1.6083,1.6085,7700000.0
2008-06-04 14:09:00,1.6084,1.6085,1.6083,1.6084,9800000.0
2008-06-04 14:10:00,1.6086,1.6088,1.6084,1.6087,19000000.0
2008-06-04 14:11:00,1.6089,1.6092,1.6086,1.6091,25700000.0
2008-06-04 14:12:00,1.6092,1.6096,1.609,1.6096,47400000.0
2008-06-04 14:13:00,1.6099,1.6103,1.6097,1.61,42900000.0
2008-06-04 14:14:00,1.61,1.6101,1.6093,1.6094,109700000.0
2008-06-04 14:15:00,1.6095,1.6103,1.607,1.6089,179800000.0
2008-06-04 14:16:00,1.6088,1.6089,1.6076,1.6084,79000000.0
2008-06-04 14:17:00,1.6084,1.6087,1.608,1.6083,45200000.0
2008-06-04 14:18:00,1.6083,1.6089,1.6083,1.6088,44800000.0
2008-06-04 14:19:00,1.6088,1.6088,1.608,1.6082,41200000.0
2008-06-04 14:20:00,1.608,1.6085,1.6075,1.6081,54300000.0
2008-06-04 14:21:00,1.6082,1.6085,1.6076,1.6083,43700000.0
2008-06-04 14:22:00,1.6082,1.6084,1.6073,1.6074,66400000.0
2008-06-04 14:23:00,1.6074,1.6082,1.6074,1.6082,30100000.0
2008-06-04 14:24:00,1.6082,1.6084,1.6078,1.6078,25900000.0
2008-06-04 14:25:00,1.6077,1.6081,1.6074,1.6079,30300000.0
2008-06-04 14:26:00,1.6079,1.6084,1.6074,1.6084,51100000.0
2008-06-04 14:27:00,1.6083,1.6086,1.6083,1.6085,14700000.0
2008-06-04 14:28:00,1.6086,1.6089,1.6079,1.608,23900000.0
2008-06-04 14:29:00,1.6079,1.6082,1.6074,1.6074,69600000.0
2008-06-04 14:30:00,1.6074,1.608,1.6073,1.608,38300000.0
2008-06-04 14:31:00,1.6081,1.6081,1.6078,1.6079,33000000.0
2008-06-04 14:32:00,1.6079,1.6084,1.6075,1.6079,53200000.0
2008-06-04 14:33:00,1.6081,1.6084,1.6077,1.6078,35200000.0
2008-06-04 14:34:00,1.6076,1.6082,1.6076,1.6081,25300000.0
2008-06-04 14:35:00,1.6079,1.6085,1.6079,1.6085,23100000.0
2008-06-04 14:36:00,1.6084,1.6089,1.6083,1.6085,23900000.0
2008-06-04 14:37:00,1.6086,1.6088,1.6083,1.6086,20700000.0
2008-06-04 14:38:00,1.60855,1.6094,1.6085,1.6091,40200000.0
2008-06-04 14:39:00,1.6091,1.6099,1.6089,1.6095,51800000.0
2008-06-04 14:40:00,1.6096,1.6099,1.6094,1.6098,46300000.0
2008-06-04 14:41:00,1.6098,1.6099,1.6095,1.6098,37900000.0
2008-06-04 14:42:00,1.6096,1.6097,1.6093,1.6094,32200000.0
2008-06-04 14:43:00,1.6096,1.6099,1.6094,1.6098,30800000.0
2008-06-04 14:44:00,1.6097,1.6103,1.6095,1.6096,35700000.0
2008-06-04 14:45:00,1.6094,1.6097,1.6091,1.6095,40700000.0
2008-06-04 14:46:00,1.6096,1.61,1.6096,1.6099,26300000.0
2008-06-04 14:47:00,1.61,1.61,1.6097,1.6099,24500000.0
2008-06-04 14:48:00,1.6097,1.6098,1.6091,1.6093,44600000.0
2008-06-04 14:49:00,1.6094,1.6094,1.6091,1.6091,11200000.0
2008-06-04 14:50:00,1.609,1.6095,1.6088,1.609,18900000.0
2008-06-04 14:51:00,1.6092,1.6094,1.6088,1.6088,32900000.0
2008-06-04 14:52:00,1.6087,1.6092,1.6087,1.6091,30300000.0
2008-06-04 14:53:00,1.6089,1.6097,1.6089,1.6094,55100000.0
2008-06-04 14:54:00,1.6094,1.6098,1.6094,1.6096,21000000.0
2008-06-04 14:55:00,1.6095,1.6103,1.6095,1.6095,36600000.0
2008-06-04 14:56:00,1.6097,1.6098,1.6094,1.6095,21000000.0
2008-06-04 14:57:00,1.6096,1.6097,1.6089,1.6093,43100000.0
2008-06-04 14:58:00,1.6094,1.6097,1.6094,1.6095,11900000.0
2008-06-04 14:59:00,1.6095,1.6101,1.6094,1.6099,32300000.0
2008-06-04 15:00:00,1.6098,1.6101,1.6097,1.6098,20300000.0
2008-06-04 15:01:00,1.6098,1.6101,1.6093,1.61,38600000.0
2008-06-04 15:02:00,1.6098,1.61,1.6095,1.6097,26800000.0
2008-06-04 15:03:00,1.6098,1.6099,1.6096,1.6097,23800000.0
2008-06-04 15:04:00,1.6096,1.6101,1.6096,1.6099,31200000.0
2008-06-04 15:05:00,1.61,1.6101,1.6099,1.6101,20300000.0
2008-06-04 15:06:00,1.6101,1.6101,1.6097,1.6099,18900000.0
2008-06-04 15:07:00,1.6099,1.6102,1.6097,1.61,46000000.0
2008-06-04 15:08:00,1.6099,1.6103,1.6099,1.6102,16100000.0
2008-06-04 15:09:00,1.6102,1.6105,1.61,1.6102,14700000.0
2008-06-04 15:10:00,1.6102,1.6103,1.6098,1.6101,42500000.0
2008-06-04 15:11:00,1.6099,1.6103,1.6095,1.6095,32200000.0
2008-06-04 15:12:00,1.6096,1.6102,1.6096,1.6098,28100000.0
2008-06-04 15:13:00,1.6098,1.6102,1.6097,1.61,22400000.0
2008-06-04 15:14:00,1.6101,1.6102,1.6098,1.6098,18900000.0
2008-06-04 15:15:00,1.6101,1.6102,1.6097,1.6098,35400000.0
2008-06-04 15:16:00,1.61,1.61,1.6095,1.6096,22400000.0
2008-06-04 15:17:00,1.6096,1.6096,1.6093,1.6094,9800000.0
2008-06-04 15:18:00,1.6095,1.6095,1.6092,1.6094,8400000.0
2008-06-04 15:19:00,1.6095,1.6095,1.6089,1.6089,11900000.0
2008-06-04 15:20:00,1.6089,1.609,1.6084,1.6089,19700000.0
2008-06-04 15:21:00,1.6089,1.6092,1.6085,1.6086,19600000.0
2008-06-04 15:22:00,1.6086,1.6088,1.6084,1.6086,14700000.0
2008-06-04 15:23:00,1.6086,1.6089,1.6085,1.6087,18900000.0
2008-06-04 15:24:00,1.6088,1.6088,1.6083,1.6088,21100000.0
2008-06-04 15:25:00,1.6087,1.6089,1.6083,1.6085,20300000.0
2008-06-04 15:26:00,1.6083,1.6085,1.6081,1.6081,36200000.0
2008-06-04 15:27:00,1.6082,1.6086,1.6078,1.6083,27400000.0
2008-06-04 15:28:00,1.6083,1.6087,1.6079,1.6086,21900000.0
2008-06-04 15:29:00,1.6087,1.6089,1.6085,1.6085,31700000.0
2008-06-04 15:30:00,1.6084,1.6089,1.6081,1.6083,54900000.0
2008-06-04 15:31:00,1.6084,1.6086,1.608,1.6085,44700000.0
2008-06-04 15:32:00,1.6084,1.6088,1.6079,1.6083,53000000.0
2008-06-04 15:33:00,1.6083,1.6088,1.6082,1.6082,48500000.0
2008-06-04 15:34:00,1.6082,1.6084,1.608,1.6084,41200000.0
2008-06-04 15:35:00,1.6084,1.6086,1.6081,1.6084,36800000.0
2008-06-04 15:36:00,1.6085,1.6085,1.608,1.6081,43300000.0
2008-06-04 15:37:00,1.6081,1.6084,1.608,1.6082,23100000.0
2008-06-04 15:38:00,1.608,1.6084,1.608,1.6082,17500000.0
2008-06-04 15:39:00,1.6082,1.6087,1.6076,1.6087,37200000.0
2008-06-04 15:40:00,1.6087,1.6087,1.6081,1.6086,30800000.0
2008-06-04 15:41:00,1.6086,1.6087,1.6081,1.6084,43000000.0
2008-06-04 15:42:00,1.6084,1.6086,1.6067,1.6074,80000000.0
2008-06-04 15:43:00,1.6074,1.6078,1.6074,1.6077,35300000.0
2008-06-04 15:44:00,1.6076,1.608,1.6072,1.6077,40300000.0
2008-06-04 15:45:00,1.6075,1.6079,1.607,1.6078,69100000.0
2008-06-04 15:46:00,1.6078,1.6082,1.6076,1.608,41400000.0
2008-06-04 15:47:00,1.6081,1.6085,1.6079,1.6084,23900000.0
2008-06-04 15:48:00,1.60825,1.6085,1.6079,1.6085,54500000.0
2008-06-04 15:49:00,1.6085,1.6086,1.608,1.6085,56300000.0
2008-06-04 15:50:00,1.6085,1.6089,1.6084,1.6087,34200000.0
2008-06-04 15:51:00,1.6088,1.6091,1.6082,1.6089,55800000.0
2008-06-04 15:52:00,1.6089,1.6093,1.6088,1.6089,39000000.0
2008-06-04 15:53:00,1.6091,1.6092,1.6086,1.6089,29400000.0
2008-06-04 15:54:00,1.6088,1.6093,1.6084,1.6086,62200000.0
2008-06-04 15:55:00,1.6085,1.6091,1.6085,1.609,28200000.0
2008-06-04 15:56:00,1.609,1.6097,1.609,1.6095,34400000.0
2008-06-04 15:57:00,1.6094,1.6098,1.6094,1.6094,32300000.0
2008-06-04 15:58:00,1.6094,1.6094,1.609,1.609,47400000.0
2008-06-04 15:59:00,1.609,1.6092,1.609,1.609,36000000.0
2008-06-04 16:00:00,1.609,1.6092,1.6082,1.609,37221296.0
2008-06-04 16:01:00,1.609,1.6092,1.6082,1.6088,52180504.0
2008-06-04 16:02:00,1.6088,1.6091,1.6087,1.6089,47600000.0
2008-06-04 16:03:00,1.6088,1.6092,1.6088,1.609,33000000.0
2008-06-04 16:04:00,1.609,1.609,1.6085,1.6085,27400000.0
2008-06-04 16:05:00,1.6085,1.6085,1.608,1.6084,24500000.0
2008-06-04 16:06:00,1.6084,1.6087,1.6081,1.6084,33900000.0
2008-06-04 16:07:00,1.6083,1.6088,1.608,1.6083,54800000.0
2008-06-04 16:08:00,1.6083,1.6083,1.6078,1.6082,41800000.0
2008-06-04 16:09:00,1.6084,1.6086,1.608,1.6082,41000000.0
2008-06-04 16:10:00,1.6083,1.609,1.6082,1.6089,34300000.0
2008-06-04 16:11:00,1.6088,1.6089,1.6084,1.6087,38600000.0
2008-06-04 16:12:00,1.6088,1.6091,1.6082,1.6084,31500000.0
2008-06-04 16:13:00,1.6084,1.609,1.6083,1.6088,33600000.0
2008-06-04 16:14:00,1.6087,1.6088,1.6083,1.6083,39500000.0
2008-06-04 16:15:00,1.6083,1.6089,1.6083,1.6085,30800000.0
2008-06-04 16:16:00,1.6086,1.6091,1.6084,1.6087,39200000.0
2008-06-04 16:17:00,1.6086,1.6087,1.6085,1.6086,16100000.0
2008-06-04 16:18:00,1.6084,1.6086,1.6079,1.6079,5600000.0
2008-06-04 16:19:00,1.6078,1.6083,1.6078,1.6081,20300000.0
2008-06-04 16:20:00,1.6082,1.6086,1.608,1.6081,32700000.0
2008-06-04 16:21:00,1.6081,1.6084,1.6078,1.608,35700000.0
2008-06-04 16:22:00,1.608,1.608,1.6075,1.6079,22400000.0
2008-06-04 16:23:00,1.6079,1.6082,1.6077,1.6079,19600000.0
2008-06-04 16:24:00,1.608,1.608,1.6077,1.6079,8400000.0
2008-06-04 16:25:00,1.6079,1.608,1.6073,1.6073,22400000.0
2008-06-04 16:26:00,1.6074,1.6076,1.607,1.6071,28100000.0
2008-06-04 16:27:00,1.6069,1.6071,1.6065,1.6068,38800000.0
2008-06-04 16:28:00,1.6068,1.6073,1.6067,1.6071,41800000.0
2008-06-04 16:29:00,1.6073,1.6074,1.607,1.6072,27100000.0
2008-06-04 16:30:00,1.6071,1.6073,1.6069,1.607,17500000.0
2008-06-04 16:31:00,1.6069,1.6071,1.6067,1.607,25300000.0
2008-06-04 16:32:00,1.607,1.6073,1.6068,1.6071,40900000.0
2008-06-04 16:33:00,1.6071,1.6079,1.6069,1.6075,42000000.0
2008-06-04 16:34:00,1.6076,1.6077,1.607,1.607,27300000.0
2008-06-04 16:35:00,1.607,1.6081,1.6057,1.6064,91600000.0
2008-06-04 16:36:00,1.6065,1.6073,1.6058,1.6067,87000000.0
2008-06-04 16:37:00,1.6068,1.6072,1.6055,1.6056,84900000.0
2008-06-04 16:38:00,1.6056,1.6061,1.6054,1.6056,62000000.0
2008-06-04 16:39:00,1.6055,1.6065,1.6053,1.6055,61200000.0
2008-06-04 16:40:00,1.6056,1.6063,1.6056,1.6059,44300000.0
2008-06-04 16:41:00,1.6059,1.6063,1.6055,1.6057,62100000.0
2008-06-04 16:42:00,1.6058,1.6062,1.6056,1.6057,49100000.0
2008-06-04 16:43:00,1.6057,1.6057,1.6054,1.6056,32900000.0
2008-06-04 16:44:00,1.6057,1.6058,1.6052,1.6056,23800000.0
2008-06-04 16:45:00,1.6057,1.6059,1.6053,1.6055,43500000.0
2008-06-04 16:46:00,1.6054,1.6058,1.6051,1.6057,33100000.0
2008-06-04 16:47:00,1.6057,1.6059,1.6054,1.6056,44900000.0
2008-06-04 16:48:00,1.6055,1.6057,1.6053,1.6056,49600000.0
2008-06-04 16:49:00,1.6057,1.606,1.6053,1.6056,52000000.0
2008-06-04 16:50:00,1.6057,1.6062,1.6055,1.6057,53000000.0
2008-06-04 16:51:00,1.6058,1.6059,1.6055,1.6058,37400000.0
2008-06-04 16:52:00,1.6058,1.6065,1.6057,1.6063,51100000.0
2008-06-04 16:53:00,1.6064,1.6064,1.6052,1.6055,82600000.0
2008-06-04 16:54:00,1.6055,1.6056,1.6051,1.6053,41300000.0
2008-06-04 16:55:00,1.6051,1.6055,1.6051,1.6055,34800000.0
2008-06-04 16:56:00,1.6055,1.6062,1.6055,1.6057,32600000.0
2008-06-04 16:57:00,1.6056,1.606,1.6055,1.6057,45600000.0
2008-06-04 16:58:00,1.6055,1.606,1.6055,1.606,33500000.0
2008-06-04 16:59:00,1.6061,1.607,1.606,1.6063,58500000.0
2008-06-04 17:00:00,1.6064,1.6064,1.606,1.6062,22400000.0
2008-06-04 17:01:00,1.6063,1.6064,1.606,1.6063,30800000.0
2008-06-04 17:02:00,1.6063,1.6068,1.6061,1.6068,51200000.0
2008-06-04 17:03:00,1.6068,1.607,1.6064,1.6069,43700000.0
2008-06-04 17:04:00,1.607,1.607,1.6062,1.6067,31500000.0
2008-06-04 17:05:00,1.6066,1.6069,1.6062,1.6066,41300000.0
2008-06-04 17:06:00,1.6067,1.6067,1.6064,1.6065,15600000.0
2008-06-04 17:07:00,1.6062,1.6063,1.6057,1.606,30300000.0
2008-06-04 17:08:00,1.606,1.606,1.6053,1.6053,26700000.0
2008-06-04 17:09:00,1.6053,1.6054,1.6049,1.6049,31500000.0
2008-06-04 17:10:00,1.605,1.6052,1.6048,1.6051,35000000.0
2008-06-04 17:11:00,1.6052,1.6062,1.605,1.6059,49100000.0
2008-06-04 17:12:00,1.6061,1.6063,1.6058,1.606,23100000.0
2008-06-04 17:13:00,1.606,1.6063,1.6057,1.6061,35700000.0
2008-06-04 17:14:00,1.6061,1.6063,1.6054,1.6054,46000000.0
2008-06-04 17:15:00,1.6054,1.6059,1.6053,1.6055,25700000.0
2008-06-04 17:16:00,1.6054,1.6058,1.6052,1.6056,36400000.0
2008-06-04 17:17:00,1.6058,1.6068,1.6058,1.6063,45100000.0
2008-06-04 17:18:00,1.6061,1.6071,1.6061,1.607,49300000.0
2008-06-04 17:19:00,1.6069,1.6071,1.6067,1.6069,35800000.0
2008-06-04 17:20:00,1.6068,1.6074,1.6061,1.6074,46300000.0
2008-06-04 17:21:00,1.6074,1.6076,1.6067,1.6071,37800000.0
2008-06-04 17:22:00,1.6071,1.6072,1.6065,1.6067,30100000.0
2008-06-04 17:23:00,1.6066,1.607,1.6061,1.607,43400000.0
2008-06-04 17:24:00,1.6068,1.607,1.6063,1.6067,34500000.0
2008-06-04 17:25:00,1.6065,1.607,1.606,1.6064,62700000.0
2008-06-04 17:26:00,1.6066,1.6071,1.6063,1.6071,34800000.0
2008-06-04 17:27:00,1.607,1.607,1.6061,1.6065,34100000.0
2008-06-04 17:28:00,1.6065,1.6067,1.6055,1.6061,67400000.0
2008-06-04 17:29:00,1.6061,1.6069,1.606,1.6068,41500000.0
2008-06-04 17:30:00,1.6068,1.6072,1.6065,1.6067,28000000.0
2008-06-04 17:31:00,1.6066,1.6072,1.6066,1.6068,37300000.0
2008-06-04 17:32:00,1.6067,1.6071,1.6065,1.607,40000000.0
2008-06-04 17:33:00,1.6071,1.6074,1.6069,1.6071,28300000.0
2008-06-04 17:34:00,1.6068,1.6071,1.6066,1.607,19600000.0
2008-06-04 17:35:00,1.6072,1.6072,1.6069,1.6071,16100000.0
2008-06-04 17:36:00,1.607,1.6076,1.6069,1.607,33900000.0
2008-06-04 17:37:00,1.6072,1.6073,1.6069,1.6072,13300000.0
2008-06-04 17:38:00,1.6071,1.6078,1.607,1.6076,25400000.0
2008-06-04 17:39:00,1.6074,1.6076,1.6071,1.6074,36600000.0
2008-06-04 17:40:00,1.6075,1.6076,1.6071,1.6072,18900000.0
2008-06-04 17:41:00,1.6072,1.6075,1.6071,1.6074,20000000.0
2008-06-04 17:42:00,1.6074,1.6078,1.6074,1.6077,19600000.0
2008-06-04 17:43:00,1.6077,1.6077,1.6075,1.6076,15400000.0
2008-06-04 17:44:00,1.6077,1.608,1.6076,1.6079,21700000.0
2008-06-04 17:45:00,1.608,1.608,1.6075,1.6078,30100000.0
2008-06-04 17:46:00,1.6078,1.6078,1.6075,1.6078,32900000.0
2008-06-04 17:47:00,1.6076,1.6078,1.6074,1.6077,44100000.0
2008-06-04 17:48:00,1.6077,1.6083,1.6077,1.6079,7800000.0
2008-06-04 17:49:00,1.6079,1.6084,1.6077,1.6083,21000000.0
2008-06-04 17:50:00,1.6083,1.6086,1.6081,1.6082,23800000.0
2008-06-04 17:51:00,1.6081,1.6082,1.6077,1.6078,18200000.0
2008-06-04 17:52:00,1.6077,1.6082,1.6076,1.6079,23200000.0
2008-06-04 17:53:00,1.6079,1.6084,1.6075,1.6083,34700000.0
2008-06-04 17:54:00,1.6088,1.6088,1.608,1.6085,46800000.0
2008-06-04 17:55:00,1.6085,1.6085,1.608,1.6084,17600000.0
2008-06-04 17:56:00,1.6086,1.6086,1.6077,1.6079,37100000.0
2008-06-04 17:57:00,1.6079,1.6083,1.6079,1.6081,34300000.0
2008-06-04 17:58:00,1.6081,1.6086,1.608,1.6085,19600000.0
2008-06-04 17:59:00,1.6086,1.6087,1.6086,1.6086,2800000.0
2008-06-04 18:00:00,1.6086,1.609,1.6085,1.6085,18200000.0
2008-06-04 18:01:00,1.6085,1.6094,1.6083,1.6088,30900000.0
2008-06-04 18:02:00,1.6088,1.6088,1.6074,1.6078,35300000.0
2008-06-04 18:03:00,1.6077,1.6078,1.6072,1.6074,14800000.0
2008-06-04 18:04:00,1.6074,1.6076,1.6071,1.6076,23100000.0
2008-06-04 18:05:00,1.6077,1.6079,1.6076,1.6077,11200000.0
2008-06-04 18:06:00,1.6076,1.6077,1.6072,1.6076,15400000.0
2008-06-04 18:07:00,1.6077,1.6082,1.6075,1.6081,22400000.0
2008-06-04 18:08:00,1.608,1.6081,1.6078,1.6079,6300000.0
2008-06-04 18:09:00,1.608,1.6081,1.608,1.608,4900000.0
2008-06-04 18:10:00,1.6079,1.608,1.6077,1.6077,7700000.0
2008-06-04 18:11:00,1.6077,1.6082,1.6077,1.608,16100000.0
2008-06-04 18:12:00,1.608,1.608,1.6074,1.6074,9600000.0
2008-06-04 18:13:00,1.6073,1.6073,1.6072,1.6073,7000000.0
2008-06-04 18:14:00,1.6072,1.6072,1.6066,1.6067,15400000.0
2008-06-04 18:15:00,1.6064,1.6064,1.6061,1.6062,16900000.0
2008-06-04 18:16:00,1.6063,1.6067,1.6063,1.6067,11200000.0
2008-06-04 18:17:00,1.6068,1.6068,1.6065,1.6067,13300000.0
2008-06-04 18:18:00,1.6068,1.607,1.6068,1.607,4900000.0
2008-06-04 18:19:00,1.607,1.6071,1.607,1.6071,4200000.0
2008-06-04 18:20:00,1.6072,1.6072,1.6068,1.6071,10500000.0
2008-06-04 18:21:00,1.6071,1.6072,1.6071,1.6071,8400000.0
2008-06-04 18:22:00,1.6069,1.6071,1.6063,1.6066,70900000.0
2008-06-04 18:23:00,1.6067,1.6072,1.6066,1.6069,40500000.0
2008-06-04 18:24:00,1.607,1.6073,1.607,1.6071,11200000.0
2008-06-04 18:25:00,1.6072,1.6072,1.6068,1.6068,7000000.0
2008-06-04 18:26:00,1.607,1.6073,1.6068,1.6071,30100000.0
2008-06-04 18:27:00,1.6072,1.6076,1.6071,1.6074,15500000.0
2008-06-04 18:28:00,1.6075,1.6075,1.6071,1.6071,8400000.0
2008-06-04 18:29:00,1.6072,1.6076,1.6072,1.6075,12700000.0
2008-06-04 18:30:00,1.6075,1.608,1.6071,1.6076,23900000.0
2008-06-04 18:31:00,1.6076,1.6076,1.6074,1.6075,5600000.0
2008-06-04 18:32:00,1.6073,1.6073,1.6073,1.6073,1400000.0
2008-06-04 18:33:00,1.6071,1.6071,1.6071,1.6071,2400000.0
2008-06-04 18:34:00,1.607,1.6075,1.607,1.6075,4500000.0
2008-06-04 18:35:00,1.6075,1.6076,1.6073,1.6075,7000000.0
2008-06-04 18:36:00,1.6073,1.6076,1.6071,1.6076,11900000.0
2008-06-04 18:37:00,1.6077,1.608,1.6073,1.6078,31900000.0
2008-06-04 18:38:00,1.6078,1.6079,1.6075,1.6075,7000000.0
2008-06-04 18:39:00,1.6076,1.6077,1.6074,1.6076,16200000.0
2008-06-04 18:40:00,1.6075,1.6076,1.6071,1.6071,7000000.0
2008-06-04 18:41:00,1.6071,1.6071,1.6067,1.607,12600000.0
2008-06-04 18:42:00,1.6068,1.608,1.6066,1.6078,28400000.0
2008-06-04 18:43:00,1.6079,1.6082,1.6076,1.6079,22300000.0
2008-06-04 18:44:00,1.608,1.608,1.6076,1.6078,15500000.0
2008-06-04 18:45:00,1.6077,1.6079,1.6075,1.6077,14700000.0
2008-06-04 18:46:00,1.6077,1.6081,1.6075,1.6081,18900000.0
2008-06-04 18:47:00,1.6081,1.6082,1.6081,1.6082,2800000.0
2008-06-04 18:48:00,1.6081,1.6084,1.6081,1.6083,3500000.0
2008-06-04 18:49:00,1.6082,1.6083,1.6078,1.608,10200000.0
2008-06-04 18:50:00,1.6079,1.6079,1.6077,1.6079,10200000.0
2008-06-04 18:51:00,1.6078,1.608,1.6077,1.6078,5600000.0
2008-06-04 18:52:00,1.608,1.6086,1.6079,1.6081,23800000.0
2008-06-04 18:53:00,1.6084,1.6086,1.6082,1.6082,9100000.0
2008-06-04 18:54:00,1.6083,1.6084,1.6083,1.6083,5600000.0
2008-06-04 18:55:00,1.6084,1.6087,1.6082,1.6083,14000000.0
2008-06-04 18:56:00,1.6084,1.6092,1.6084,1.6092,19200000.0
2008-06-04 18:57:00,1.609,1.6093,1.6088,1.6093,20000000.0
2008-06-04 18:58:00,1.6094,1.6095,1.609,1.6095,17900000.0
2008-06-04 18:59:00,1.6095,1.6098,1.6093,1.6094,19600000.0
2008-06-04 19:00:00,1.6094,1.6097,1.6092,1.6092,23100000.0
2008-06-04 19:01:00,1.6091,1.6093,1.6089,1.6091,22800000.0
2008-06-04 19:02:00,1.6091,1.6092,1.6089,1.6089,6300000.0
2008-06-04 19:03:00,1.6088,1.609,1.6088,1.6088,13900000.0
2008-06-04 19:04:00,1.6088,1.6088,1.6087,1.6088,5000000.0
2008-06-04 19:05:00,1.6088,1.6089,1.6088,1.6089,3300000.0
2008-06-04 19:06:00,1.609,1.6091,1.6088,1.6088,12300000.0
2008-06-04 19:07:00,1.6088,1.6091,1.6088,1.6091,14100000.0
2008-06-04 19:08:00,1.6091,1.6093,1.6089,1.6091,14700000.0
2008-06-04 19:09:00,1.6091,1.6093,1.6088,1.6088,37400000.0
2008-06-04 19:10:00,1.6089,1.6089,1.6084,1.6085,11900000.0
2008-06-04 19:11:00,1.6084,1.6086,1.6084,1.6085,9800000.0
2008-06-04 19:12:00,1.6086,1.6087,1.6086,1.6087,7700000.0
2008-06-04 19:13:00,1.6086,1.6086,1.6086,1.6086,2100000.0
2008-06-04 19:14:00,1.6088,1.6089,1.6085,1.6085,3500000.0
2008-06-04 19:15:00,1.6086,1.6091,1.6086,1.6091,9800000.0
2008-06-04 19:16:00,1.609,1.609,1.6088,1.6089,7000000.0
2008-06-04 19:17:00,1.609,1.609,1.6087,1.6089,11200000.0
2008-06-04 19:18:00,1.6087,1.6089,1.6087,1.6089,5500000.0
2008-06-04 19:19:00,1.609,1.609,1.6087,1.6087,7700000.0
2008-06-04 19:20:00,1.6085,1.6086,1.6084,1.6086,5600000.0
2008-06-04 19:21:00,1.6085,1.6085,1.6083,1.6085,7000000.0
2008-06-04 19:22:00,1.6085,1.6085,1.6084,1.6084,2800000.0
2008-06-04 19:23:00,1.6085,1.6086,1.6083,1.6086,12600000.0
2008-06-04 19:24:00,1.6086,1.6086,1.6084,1.6085,3500000.0
2008-06-04 19:25:00,1.6084,1.6086,1.6082,1.6082,11200000.0
2008-06-04 19:26:00,1.6081,1.6084,1.6081,1.6084,6300000.0
2008-06-04 19:27:00,1.6082,1.6084,1.6082,1.6084,6300000.0
2008-06-04 19:28:00,1.6083,1.6083,1.608,1.6082,4900000.0
2008-06-04 19:29:00,1.6083,1.6084,1.608,1.608,9300000.0
2008-06-04 19:30:00,1.608,1.6086,1.608,1.6086,7700000.0
2008-06-04 19:31:00,1.6085,1.6087,1.6085,1.6087,4200000.0
2008-06-04 19:32:00,1.6086,1.6086,1.6086,1.6086,700000.0
2008-06-04 19:33:00,1.6082,1.6084,1.6082,1.6084,23300000.0
2008-06-04 19:34:00,1.6083,1.6083,1.6081,1.6081,7000000.0
2008-06-04 19:35:00,1.6081,1.6082,1.608,1.6082,3500000.0
2008-06-04 19:36:00,1.6081,1.6082,1.608,1.6082,7000000.0
2008-06-04 19:37:00,1.6083,1.6083,1.6083,1.6083,1400000.0
2008-06-04 19:38:00,1.6084,1.6085,1.6083,1.6085,9100000.0
2008-06-04 19:39:00,1.6086,1.6086,1.6084,1.6084,5600000.0
2008-06-04 19:40:00,1.6084,1.6085,1.6084,1.6085,2800000.0
2008-06-04 19:41:00,1.6081,1.6082,1.6081,1.6081,18200000.0
2008-06-04 19:42:00,1.6081,1.6084,1.608,1.6083,8000000.0
2008-06-04 19:43:00,1.6082,1.6082,1.6078,1.608,9100000.0
2008-06-04 19:44:00,1.6081,1.6082,1.6079,1.608,7000000.0
2008-06-04 19:45:00,1.6081,1.6084,1.608,1.6083,10500000.0
2008-06-04 19:46:00,1.6083,1.6083,1.6083,1.6083,700000.0
2008-06-04 19:47:00,1.608,1.6084,1.608,1.6083,6600000.0
2008-06-04 19:48:00,1.6084,1.6084,1.6082,1.6084,2800000.0
2008-06-04 19:49:00,1.6083,1.6083,1.6082,1.6083,8400000.0
2008-06-04 19:50:00,1.6084,1.6086,1.6083,1.6083,4900000.0
2008-06-04 19:51:00,1.6083,1.6084,1.6081,1.6081,9800000.0
2008-06-04 19:52:00,1.6081,1.6081,1.608,1.608,1400000.0
2008-06-04 19:53:00,1.6081,1.6082,1.6081,1.6082,3500000.0
2008-06-04 19:54:00,1.6082,1.6083,1.6082,1.6083,3500000.0
2008-06-04 19:55:00,1.6082,1.6082,1.6082,1.6082,14400000.0
2008-06-04 19:56:00,1.6082,1.6084,1.6081,1.6084,8300000.0
2008-06-04 19:57:00,1.6083,1.6084,1.6082,1.6084,4200000.0
2008-06-04 19:58:00,1.6084,1.6086,1.6082,1.6085,9800000.0
2008-06-04 19:59:00,1.6086,1.6086,1.6086,1.6086,700000.0
2008-06-04 20:00:00,1.6087,1.6087,1.6084,1.6085,4800000.0
2008-06-04 20:01:00,1.6085,1.6085,1.6085,1.6085,1400000.0
2008-06-04 20:02:00,1.6086,1.6086,1.6084,1.6085,3500000.0
2008-06-04 20:03:00,1.6086,1.6086,1.6083,1.6084,6300000.0
2008-06-04 20:04:00,1.6084,1.6086,1.6083,1.6083,4900000.0
2008-06-04 20:05:00,1.6083,1.6085,1.6083,1.6085,5600000.0
2008-06-04 20:06:00,1.6086,1.6086,1.6084,1.6086,5600000.0
2008-06-04 20:07:00,1.6086,1.6087,1.6086,1.6087,1400000.0
2008-06-04 20:08:00,1.6086,1.6086,1.6086,1.6086,4200000.0
2008-06-04 20:09:00,1.6086,1.6086,1.6086,1.6086,1400000.0
2008-06-04 20:10:00,1.6085,1.6086,1.6085,1.6086,6300000.0
2008-06-04 20:11:00,1.60815,1.60815,1.6081,1.6081,1400000.0
2008-06-04 20:12:00,1.6081,1.6086,1.6081,1.6086,6400000.0
2008-06-04 20:13:00,1.6087,1.6087,1.6087,1.6087,2100000.0
2008-06-04 20:14:00,1.6087,1.6089,1.6087,1.6087,5600000.0
2008-06-04 20:15:00,1.6088,1.6088,1.6085,1.6086,7000000.0
2008-06-04 20:16:00,1.6086,1.6089,1.6086,1.6089,3500000.0
2008-06-04 20:17:00,1.609,1.6091,1.609,1.6091,2100000.0
2008-06-04 20:18:00,1.6092,1.6092,1.6092,1.6092,700000.0
2008-06-04 20:19:00,1.6089,1.6092,1.6088,1.6092,22900000.0
2008-06-04 20:20:00,1.6091,1.6092,1.609,1.609,4200000.0
2008-06-04 20:21:00,1.609,1.6091,1.609,1.6091,2800000.0
2008-06-04 20:22:00,1.6091,1.6091,1.6085,1.6087,15400000.0
2008-06-04 20:23:00,1.6088,1.6091,1.6085,1.6085,9100000.0
2008-06-04 20:24:00,1.6086,1.6086,1.6084,1.6086,4900000.0
2008-06-04 20:25:00,1.6086,1.6087,1.6084,1.6085,11100000.0
2008-06-04 20:26:00,1.6085,1.6085,1.6085,1.6085,1400000.0
2008-06-04 20:27:00,1.6085,1.6091,1.6085,1.6091,8400000.0
2008-06-04 20:28:00,1.6092,1.6093,1.6091,1.6093,9100000.0
2008-06-04 20:29:00,1.6095,1.6098,1.609,1.609,11700000.0
2008-06-04 20:30:00,1.609,1.6101,1.6088,1.6098,22800000.0
2008-06-04 20:31:00,1.6098,1.6102,1.6098,1.6102,10500000.0
2008-06-04 20:32:00,1.6103,1.6106,1.6102,1.6105,16800000.0
2008-06-04 20:33:00,1.6105,1.6105,1.61,1.61,16100000.0
2008-06-04 20:34:00,1.6099,1.6099,1.6093,1.6097,14900000.0
2008-06-04 20:35:00,1.6095,1.6097,1.6094,1.6097,4900000.0
2008-06-04 20:36:00,1.6098,1.6098,1.6096,1.6096,3500000.0
2008-06-04 20:37:00,1.6094,1.6094,1.6094,1.6094,700000.0
2008-06-04 20:38:00,1.6095,1.6095,1.6095,1.6095,1400000.0
2008-06-04 20:39:00,1.6095,1.6095,1.6094,1.6095,2800000.0
2008-06-04 20:40:00,1.6095,1.6095,1.6093,1.6094,4200000.0
2008-06-04 20:41:00,1.6094,1.6094,1.6092,1.6093,3500000.0
2008-06-04 20:42:00,1.6094,1.61,1.6094,1.61,12800000.0
2008-06-04 20:43:00,1.61,1.6103,1.6098,1.6102,14000000.0
2008-06-04 20:44:00,1.6103,1.6104,1.61,1.61,54300000.0
2008-06-04 20:45:00,1.61,1.6102,1.6095,1.6098,122300000.0
2008-06-04 20:46:00,1.6096,1.6104,1.6093,1.61,45800000.0
2008-06-04 20:47:00,1.61,1.6101,1.6093,1.6096,42000000.0
2008-06-04 20:48:00,1.6095,1.6103,1.6095,1.6097,41700000.0
2008-06-04 20:49:00,1.6097,1.6099,1.609,1.6095,51600000.0
2008-06-04 20:50:00,1.6095,1.6107,1.6094,1.6105,42200000.0
2008-06-04 20:51:00,1.6103,1.611,1.6103,1.6109,23800000.0
2008-06-04 20:52:00,1.6108,1.6114,1.6104,1.6109,36200000.0
2008-06-04 20:53:00,1.611,1.6114,1.6109,1.611,18400000.0
2008-06-04 20:54:00,1.611,1.6115,1.6109,1.6112,23800000.0
2008-06-04 20:55:00,1.6112,1.6121,1.6109,1.6117,22700000.0
2008-06-04 20:56:00,1.6117,1.6117,1.6111,1.6112,15400000.0
2008-06-04 20:57:00,1.6112,1.6112,1.6108,1.6109,25900000.0
2008-06-04 20:58:00,1.6112,1.6116,1.6109,1.6113,21000000.0
2008-06-04 20:59:00,1.6113,1.6119,1.6111,1.6119,16100000.0
2008-06-04 21:00:00,1.6118,1.6121,1.6112,1.6115,11200000.0
2008-06-04 21:01:00,1.6115,1.6116,1.6114,1.6114,6300000.0
2008-06-04 21:02:00,1.6114,1.6118,1.6113,1.6118,9100000.0
2008-06-04 21:03:00,1.6119,1.612,1.6115,1.6117,21100000.0
2008-06-04 21:04:00,1.6116,1.612,1.6116,1.6119,7000000.0
2008-06-04 21:05:00,1.6121,1.6123,1.6118,1.6123,17600000.0
2008-06-04 21:06:00,1.6121,1.6126,1.6116,1.6116,40500000.0
2008-06-04 21:07:00,1.6116,1.6122,1.6116,1.6122,40500000.0
2008-06-04 21:08:00,1.6122,1.6128,1.6121,1.6127,20300000.0
2008-06-04 21:09:00,1.6126,1.6127,1.6121,1.6121,9800000.0
2008-06-04 21:10:00,1.6122,1.6127,1.6119,1.6125,19700000.0
2008-06-04 21:11:00,1.6125,1.6126,1.6122,1.6126,16100000.0
2008-06-04 21:12:00,1.6126,1.6129,1.6124,1.6125,16100000.0
2008-06-04 21:13:00,1.6127,1.6128,1.6122,1.6123,14700000.0
2008-06-04 21:14:00,1.6124,1.6126,1.6123,1.6123,9100000.0
2008-06-04 21:15:00,1.6124,1.6132,1.6122,1.6131,14800000.0
2008-06-04 21:16:00,1.613,1.6131,1.6125,1.6128,24500000.0
2008-06-04 21:17:00,1.6128,1.6129,1.6114,1.6114,46600000.0
2008-06-04 21:18:00,1.6114,1.6117,1.611,1.6116,17700000.0
2008-06-04 21:19:00,1.6116,1.612,1.6116,1.612,9500000.0
2008-06-04 21:20:00,1.6121,1.6124,1.612,1.6122,8400000.0
2008-06-04 21:21:00,1.612,1.612,1.6118,1.6118,6000000.0
2008-06-04 21:22:00,1.6118,1.6119,1.6113,1.6115,14900000.0
2008-06-04 21:23:00,1.6116,1.6116,1.6113,1.6113,12000000.0
2008-06-04 21:24:00,1.6113,1.6121,1.6113,1.6119,19800000.0
2008-06-04 21:25:00,1.6118,1.6118,1.6113,1.6115,19300000.0
2008-06-04 21:26:00,1.6115,1.6123,1.6113,1.6123,27200000.0
2008-06-04 21:27:00,1.6123,1.6128,1.6123,1.6125,17900000.0
2008-06-04 21:28:00,1.6125,1.6126,1.6117,1.6118,16900000.0
2008-06-04 21:29:00,1.6119,1.6121,1.6113,1.6116,40400000.0
2008-06-04 21:30:00,1.6116,1.6119,1.6116,1.6116,9200000.0
2008-06-04 21:31:00,1.6118,1.6121,1.6118,1.612,8200000.0
2008-06-04 21:32:00,1.6121,1.613,1.6121,1.6129,19800000.0
2008-06-04 21:33:00,1.613,1.6131,1.6129,1.6131,4900000.0
2008-06-04 21:34:00,1.6126,1.6128,1.6121,1.6125,18100000.0
2008-06-04 21:35:00,1.6122,1.6125,1.6122,1.6125,11400000.0
2008-06-04 21:36:00,1.6127,1.6128,1.6125,1.6126,9100000.0
2008-06-04 21:37:00,1.6126,1.6129,1.6126,1.6126,7700000.0
2008-06-04 21:38:00,1.6126,1.6126,1.6124,1.6125,2100000.0
2008-06-04 21:39:00,1.6124,1.6125,1.6124,1.6125,2800000.0
2008-06-04 21:40:00,1.6125,1.6126,1.6125,1.6126,9500000.0
2008-06-04 21:41:00,1.6126,1.6131,1.6126,1.6131,11200000.0
2008-06-04 21:42:00,1.6132,1.6134,1.613,1.6131,9100000.0
2008-06-04 21:43:00,1.613,1.6132,1.613,1.6132,7700000.0
2008-06-04 21:44:00,1.6133,1.6133,1.6129,1.6129,7000000.0
2008-06-04 21:45:00,1.6128,1.6129,1.6124,1.6125,13300000.0
2008-06-04 21:46:00,1.6127,1.6128,1.6121,1.6121,14100000.0
2008-06-04 21:47:00,1.6122,1.6122,1.612,1.6121,11400000.0
2008-06-04 21:48:00,1.6121,1.6121,1.6117,1.6121,7700000.0
2008-06-04 21:49:00,1.6121,1.6123,1.6118,1.6121,8500000.0
2008-06-04 21:50:00,1.6119,1.6127,1.6119,1.6127,12500000.0
2008-06-04 21:51:00,1.6128,1.6128,1.6128,1.6128,700000.0
2008-06-04 21:52:00,1.6126,1.6126,1.6126,1.6126,2100000.0
2008-06-04 21:53:00,1.6126,1.6126,1.6126,1.6126,1400000.0
2008-06-04 21:54:00,1.6127,1.6127,1.6125,1.6125,2100000.0
2008-06-04 21:55:00,1.6123,1.6123,1.6122,1.6122,1400000.0
2008-06-04 21:56:00,1.6121,1.6122,1.612,1.612,7100000.0
2008-06-04 21:57:00,1.612,1.6125,1.612,1.6124,24300000.0
2008-06-04 21:58:00,1.6125,1.6128,1.6125,1.6128,8400000.0
2008-06-04 21:59:00,1.6126,1.613,1.6126,1.6129,8300000.0
2008-06-04 22:00:00,1.6131,1.6132,1.6126,1.6127,7000000.0
2008-06-04 22:01:00,1.6127,1.6132,1.6127,1.6132,4200000.0
2008-06-04 22:02:00,1.6131,1.6132,1.6126,1.6132,9100000.0
2008-06-04 22:03:00,1.613,1.613,1.6125,1.6125,8400000.0
2008-06-04 22:04:00,1.6125,1.6129,1.6125,1.6125,14200000.0
2008-06-04 22:05:00,1.6129,1.613,1.6125,1.6129,7100000.0
2008-06-04 22:06:00,1.6129,1.613,1.6129,1.613,4900000.0
2008-06-04 22:07:00,1.6129,1.6132,1.6127,1.6132,14000000.0
2008-06-04 22:08:00,1.6133,1.6134,1.6129,1.6129,10500000.0
2008-06-04 22:09:00,1.613,1.613,1.6128,1.6128,2200000.0
2008-06-04 22:10:00,1.6129,1.6132,1.6128,1.613,18300000.0
2008-06-04 22:11:00,1.613,1.6132,1.613,1.613,14800000.0
2008-06-04 22:12:00,1.6131,1.6132,1.613,1.613,2100000.0
2008-06-04 22:13:00,1.6132,1.6138,1.6132,1.6138,7000000.0
2008-06-04 22:14:00,1.6134,1.6134,1.613,1.613,10300000.0
2008-06-04 22:15:00,1.6132,1.6136,1.6132,1.6134,14900000.0
2008-06-04 22:16:00,1.6134,1.6134,1.6126,1.6133,8700000.0
2008-06-04 22:17:00,1.6134,1.6134,1.6125,1.6126,11700000.0
2008-06-04 22:18:00,1.6126,1.6131,1.6125,1.6125,8000000.0
2008-06-04 22:19:00,1.6126,1.6129,1.6126,1.6126,6300000.0
2008-06-04 22:20:00,1.6124,1.6125,1.6124,1.6125,13500000.0
2008-06-04 22:21:00,1.6125,1.6125,1.6123,1.6123,3800000.0
2008-06-04 22:22:00,1.6123,1.6126,1.6122,1.6122,23400000.0
2008-06-04 22:23:00,1.6121,1.6124,1.6121,1.6124,5000000.0
2008-06-04 22:24:00,1.6123,1.6123,1.6123,1.6123,1600000.0
2008-06-04 22:25:00,1.6123,1.6126,1.6123,1.6126,5900000.0
2008-06-04 22:26:00,1.6125,1.6126,1.6119,1.6119,11300000.0
2008-06-04 22:27:00,1.6119,1.6119,1.6118,1.6118,2800000.0
2008-06-04 22:28:00,1.6119,1.6119,1.6118,1.6119,3500000.0
2008-06-04 22:29:00,1.6115,1.6115,1.6113,1.6115,13900000.0
2008-06-04 22:30:00,1.6115,1.6117,1.6113,1.6114,25500000.0
2008-06-04 22:31:00,1.6114,1.6121,1.6114,1.6116,7900000.0
2008-06-04 22:32:00,1.6117,1.6117,1.6116,1.6117,9800000.0
2008-06-04 22:33:00,1.6118,1.6118,1.6118,1.6118,4900000.0
2008-06-04 22:34:00,1.6119,1.612,1.6118,1.612,9100000.0
2008-06-04 22:35:00,1.612,1.6123,1.612,1.6122,4200000.0
2008-06-04 22:36:00,1.6122,1.6122,1.6119,1.612,6400000.0
2008-06-04 22:37:00,1.612,1.6122,1.612,1.612,8800000.0
2008-06-04 22:38:00,1.612,1.612,1.6118,1.6119,14200000.0
2008-06-04 22:39:00,1.612,1.6122,1.6117,1.6122,16200000.0
2008-06-04 22:40:00,1.6123,1.6123,1.6122,1.6123,7700000.0
2008-06-04 22:41:00,1.6123,1.6124,1.6123,1.6124,7700000.0
2008-06-04 22:42:00,1.6124,1.6124,1.6121,1.6121,6300000.0
2008-06-04 22:43:00,1.6123,1.6124,1.6121,1.6124,12000000.0
2008-06-04 22:44:00,1.6124,1.6132,1.6124,1.6132,10600000.0
2008-06-04 22:45:00,1.6133,1.6133,1.6128,1.6131,12000000.0
2008-06-04 22:46:00,1.6129,1.6129,1.6118,1.6122,25600000.0
2008-06-04 22:47:00,1.6122,1.6125,1.612,1.6123,16200000.0
2008-06-04 22:48:00,1.6123,1.6128,1.6123,1.6128,2800000.0
2008-06-04 22:49:00,1.6125,1.6125,1.6122,1.6122,2200000.0
2008-06-04 22:50:00,1.6122,1.6122,1.6117,1.6117,10600000.0
2008-06-04 22:51:00,1.6118,1.612,1.6117,1.6119,7000000.0
2008-06-04 22:52:00,1.6119,1.612,1.6119,1.612,3500000.0
2008-06-04 22:53:00,1.6118,1.612,1.6118,1.6119,8800000.0
2008-06-04 22:54:00,1.6119,1.612,1.6117,1.6119,12200000.0
2008-06-04 22:55:00,1.6119,1.6123,1.6119,1.6119,7300000.0
2008-06-04 22:56:00,1.6119,1.612,1.6119,1.6119,5100000.0
2008-06-04 22:57:00,1.612,1.6127,1.6118,1.6123,28500000.0
2008-06-04 22:58:00,1.6123,1.6132,1.6123,1.613,17800000.0
2008-06-04 22:59:00,1.6129,1.6131,1.6116,1.6116,24000000.0
2008-06-04 23:00:00,1.6122,1.6122,1.6122,1.6122,2000000.0
2008-06-04 23:01:00,1.6136,1.6151,1.6119,1.6119,50200000.0
2008-06-04 23:02:00,1.612,1.6123,1.6115,1.6116,50200000.0
2008-06-04 23:03:00,1.6114,1.6128,1.6113,1.612,50200000.0
2008-06-04 23:04:00,1.6116,1.6122,1.6113,1.6114,50200000.0
2008-06-04 23:05:00,1.6112,1.6124,1.6112,1.6122,50200000.0
2008-06-04 23:06:00,1.6118,1.6128,1.6117,1.6123,50200000.0
2008-06-04 23:07:00,1.6125,1.6132,1.6124,1.613,50200000.0
2008-06-04 23:08:00,1.6128,1.613,1.6118,1.6126,50200000.0
2008-06-04 23:09:00,1.6124,1.6132,1.6124,1.6127,50200000.0
2008-06-04 23:10:00,1.6128,1.6138,1.6128,1.6136,50200000.0
2008-06-04 23:11:00,1.6136,1.6143,1.6133,1.6136,52100000.0
2008-06-04 23:12:00,1.6136,1.6147,1.6135,1.6138,45700000.0
2008-06-04 23:13:00,1.6138,1.6143,1.6133,1.6142,30900000.0
2008-06-04 23:14:00,1.6142,1.6145,1.6128,1.613,54900000.0
2008-06-04 23:15:00,1.613,1.6131,1.6121,1.6128,51900000.0
2008-06-04 23:16:00,1.6138,1.6145,1.6133,1.6142,43900000.0
2008-06-04 23:17:00,1.6135,1.6145,1.6135,1.6143,41300000.0
2008-06-04 23:18:00,1.6143,1.6143,1.6136,1.6141,30000000.0
2008-06-04 23:19:00,1.6141,1.6141,1.6135,1.6135,41200000.0
2008-06-04 23:20:00,1.6135,1.6136,1.6135,1.6135,8700000.0
2008-06-04 23:21:00,1.6135,1.6135,1.6129,1.613,26500000.0
2008-06-04 23:22:00,1.613,1.6137,1.6128,1.6128,34000000.0
2008-06-04 23:23:00,1.6128,1.6133,1.6127,1.6129,27500000.0
2008-06-04 23:24:00,1.6129,1.6135,1.6128,1.6129,56200000.0
2008-06-04 23:25:00,1.6129,1.6129,1.6122,1.6126,31400000.0
2008-06-04 23:26:00,1.6126,1.6129,1.6123,1.6127,73700000.0
2008-06-04 23:27:00,1.6127,1.6129,1.6124,1.6125,57600000.0
2008-06-04 23:28:00,1.6125,1.6127,1.6122,1.6124,65200000.0
2008-06-04 23:29:00,1.6124,1.6129,1.6124,1.6129,13000000.0
2008-06-04 23:30:00,1.6128,1.6129,1.6127,1.6128,9500000.0
2008-06-04 23:31:00,1.6126,1.6136,1.6126,1.6134,34700000.0
2008-06-04 23:32:00,1.6134,1.6134,1.6131,1.6131,3500000.0
2008-06-04 23:33:00,1.6131,1.6132,1.6128,1.6128,9900000.0
2008-06-04 23:34:00,1.6128,1.6132,1.6128,1.6132,13100000.0
2008-06-04 23:35:00,1.6132,1.6133,1.613,1.613,7500000.0
2008-06-04 23:36:00,1.613,1.6131,1.6129,1.6131,15000000.0
2008-06-04 23:37:00,1.6131,1.6134,1.6131,1.6134,11800000.0
2008-06-04 23:38:00,1.6137,1.6137,1.6135,1.6136,40300000.0
2008-06-04 23:39:00,1.6136,1.6139,1.6134,1.6135,34000000.0
2008-06-04 23:40:00,1.6135,1.6136,1.6128,1.6128,24800000.0
2008-06-04 23:41:00,1.6128,1.6129,1.6128,1.6128,11200000.0
2008-06-04 23:42:00,1.613,1.6131,1.6127,1.6128,26600000.0
2008-06-04 23:43:00,1.6128,1.6131,1.6128,1.6131,19300000.0
2008-06-04 23:44:00,1.6132,1.6133,1.6131,1.6133,9000000.0
2008-06-04 23:45:00,1.6131,1.6134,1.6128,1.6134,33400000.0
2008-06-04 23:46:00,1.6134,1.6134,1.6131,1.6133,8800000.0
2008-06-04 23:47:00,1.6133,1.6135,1.6122,1.6129,38100000.0
2008-06-04 23:48:00,1.6129,1.6132,1.6121,1.6121,25900000.0
2008-06-04 23:49:00,1.6121,1.6122,1.6117,1.6122,20500000.0
2008-06-04 23:50:00,1.6122,1.6125,1.6121,1.6125,30500000.0
2008-06-04 23:51:00,1.6125,1.6125,1.612,1.612,52900000.0
2008-06-04 23:52:00,1.612,1.612,1.6118,1.6118,13300000.0
2008-06-04 23:53:00,1.6118,1.6118,1.6115,1.6115,19500000.0
2008-06-04 23:54:00,1.6115,1.612,1.6115,1.6119,38300000.0
2008-06-04 23:55:00,1.612,1.6121,1.612,1.612,16200000.0
2008-06-04 23:56:00,1.6122,1.6127,1.6121,1.6124,13400000.0
2008-06-04 23:57:00,1.6124,1.6127,1.6122,1.6123,19400000.0
2008-06-04 23:58:00,1.6123,1.6126,1.6123,1.6126,43800000.0
2008-06-04 23:59:00,1.6125,1.6126,1.6125,1.6126,40700000.0
2008-06-05 00:00:00,1.6126,1.613,1.6126,1.613,13500000.0
2008-06-05 00:01:00,1.613,1.613,1.6127,1.6127,40000000.0
2008-06-05 00:02:00,1.6128,1.6133,1.6128,1.6131,43300000.0
2008-06-05 00:03:00,1.6132,1.6132,1.613,1.613,15500000.0
2008-06-05 00:04:00,1.613,1.6138,1.613,1.6133,26200000.0
2008-06-05 00:05:00,1.6134,1.6137,1.6131,1.6132,52900000.0
2008-06-05 00:06:00,1.6135,1.6135,1.6132,1.6133,24700000.0
2008-06-05 00:07:00,1.6134,1.6141,1.6134,1.6141,50500000.0
2008-06-05 00:08:00,1.6143,1.6145,1.6141,1.6142,51500000.0
2008-06-05 00:09:00,1.6143,1.6145,1.6142,1.6142,24200000.0
2008-06-05 00:10:00,1.6142,1.6142,1.6135,1.614,20800000.0
2008-06-05 00:11:00,1.6139,1.6141,1.6138,1.614,27400000.0
2008-06-05 00:12:00,1.6142,1.6142,1.6139,1.6141,23300000.0
2008-06-05 00:13:00,1.6142,1.6142,1.6139,1.614,29200000.0
2008-06-05 00:14:00,1.6141,1.6142,1.614,1.6141,24600000.0
2008-06-05 00:15:00,1.6141,1.6141,1.614,1.6141,7100000.0
2008-06-05 00:16:00,1.614,1.614,1.614,1.614,5300000.0
2008-06-05 00:17:00,1.6139,1.614,1.6138,1.6138,5700000.0
2008-06-05 00:18:00,1.6139,1.6139,1.6137,1.6137,14100000.0
2008-06-05 00:19:00,1.6137,1.6138,1.6137,1.6137,8900000.0
2008-06-05 00:20:00,1.6138,1.6139,1.6137,1.6138,8400000.0
2008-06-05 00:21:00,1.6138,1.6139,1.6137,1.6137,7100000.0
2008-06-05 00:22:00,1.6137,1.6137,1.6134,1.6135,24500000.0
2008-06-05 00:23:00,1.6135,1.6135,1.6131,1.6134,50300000.0
2008-06-05 00:24:00,1.6134,1.6135,1.6133,1.6135,19600000.0
2008-06-05 00:25:00,1.6135,1.6135,1.6133,1.6135,13000000.0
2008-06-05 00:26:00,1.6134,1.6135,1.6133,1.6134,20000000.0
2008-06-05 00:27:00,1.6133,1.6134,1.6132,1.6133,28700000.0
2008-06-05 00:28:00,1.6133,1.6135,1.6133,1.6133,9900000.0
2008-06-05 00:29:00,1.6133,1.6134,1.6133,1.6134,2100000.0
2008-06-05 00:30:00,1.6133,1.6133,1.613,1.613,12700000.0
2008-06-05 00:31:00,1.6131,1.6133,1.6131,1.6132,7700000.0
2008-06-05 00:32:00,1.6132,1.6132,1.6131,1.6132,3100000.0
2008-06-05 00:33:00,1.6131,1.6131,1.6131,1.6131,3300000.0
2008-06-05 00:34:00,1.6131,1.6131,1.6129,1.6131,6900000.0
2008-06-05 00:35:00,1.6131,1.6132,1.613,1.6132,8200000.0
2008-06-05 00:36:00,1.6132,1.6133,1.6132,1.6133,1800000.0
2008-06-05 00:37:00,1.6132,1.6133,1.6131,1.6132,3700000.0
2008-06-05 00:38:00,1.6132,1.6132,1.6132,1.6132,4400000.0
2008-06-05 00:39:00,1.6132,1.6133,1.6132,1.6133,1600000.0
2008-06-05 00:40:00,1.6132,1.6132,1.6128,1.6131,9800000.0
2008-06-05 00:41:00,1.613,1.6132,1.613,1.6131,10400000.0
2008-06-05 00:42:00,1.6131,1.6131,1.6131,1.6131,9400000.0
2008-06-05 00:43:00,1.6131,1.6131,1.6131,1.6131,9200000.0
2008-06-05 00:44:00,1.6131,1.6132,1.6131,1.6131,16500000.0
2008-06-05 00:45:00,1.6131,1.6132,1.613,1.6131,18300000.0
2008-06-05 00:46:00,1.613,1.6133,1.613,1.6132,21800000.0
2008-06-05 00:47:00,1.6132,1.6134,1.6131,1.6132,20100000.0
2008-06-05 00:48:00,1.6132,1.6132,1.6131,1.6131,9600000.0
2008-06-05 00:49:00,1.6131,1.6131,1.6129,1.613,23900000.0
2008-06-05 00:50:00,1.6129,1.6131,1.6129,1.613,8500000.0
2008-06-05 00:51:00,1.6131,1.6133,1.613,1.6133,12100000.0
2008-06-05 00:52:00,1.6133,1.6135,1.6133,1.6134,16100000.0
2008-06-05 00:53:00,1.6134,1.6134,1.6131,1.6132,8400000.0
2008-06-05 00:54:00,1.6133,1.6133,1.6131,1.6132,10000000.0
2008-06-05 00:55:00,1.6132,1.6133,1.6132,1.6133,3500000.0
2008-06-05 00:56:00,1.6133,1.6133,1.6131,1.6133,6200000.0
2008-06-05 00:57:00,1.6133,1.6133,1.613,1.6132,17100000.0
2008-06-05 00:58:00,1.6131,1.6131,1.6129,1.6129,9200000.0
2008-06-05 00:59:00,1.6129,1.6129,1.6127,1.6127,22200000.0
2008-06-05 01:00:00,1.6126,1.613,1.6126,1.6127,18900000.0
2008-06-05 01:01:00,1.6127,1.6133,1.6127,1.6133,30000000.0
2008-06-05 01:02:00,1.6133,1.6133,1.6128,1.613,20800000.0
2008-06-05 01:03:00,1.613,1.613,1.6127,1.6127,81100000.0
2008-06-05 01:04:00,1.6127,1.6129,1.6125,1.6128,35200000.0
2008-06-05 01:05:00,1.6129,1.6132,1.6126,1.613,54600000.0
2008-06-05 01:06:00,1.613,1.6131,1.6128,1.6129,27500000.0
2008-06-05 01:07:00,1.6129,1.6129,1.6127,1.6127,8300000.0
2008-06-05 01:08:00,1.6127,1.6129,1.6125,1.6126,54400000.0
2008-06-05 01:09:00,1.6128,1.6128,1.6122,1.6124,34100000.0
2008-06-05 01:10:00,1.6125,1.613,1.6125,1.6127,44500000.0
2008-06-05 01:11:00,1.6127,1.613,1.6123,1.613,15900000.0
2008-06-05 01:12:00,1.6129,1.613,1.6127,1.6127,22000000.0
2008-06-05 01:13:00,1.6126,1.6126,1.6126,1.6126,700000.0
2008-06-05 01:14:00,1.6126,1.6128,1.6125,1.6126,15200000.0
2008-06-05 01:15:00,1.6126,1.6127,1.6126,1.6127,4900000.0
2008-06-05 01:16:00,1.6126,1.6126,1.6126,1.6126,3500000.0
2008-06-05 01:17:00,1.6125,1.6125,1.6125,1.6125,18800000.0
2008-06-05 01:18:00,1.6125,1.6125,1.6122,1.6124,13000000.0
2008-06-05 01:19:00,1.6124,1.6126,1.6123,1.6123,32000000.0
2008-06-05 01:20:00,1.6123,1.6123,1.6122,1.6122,9500000.0
2008-06-05 01:21:00,1.6121,1.6122,1.6121,1.6122,9300000.0
2008-06-05 01:22:00,1.6121,1.6121,1.6121,1.6121,15100000.0
2008-06-05 01:23:00,1.6122,1.6124,1.612,1.612,15800000.0
2008-06-05 01:24:00,1.6122,1.6124,1.612,1.6121,21100000.0
2008-06-05 01:25:00,1.6121,1.6122,1.612,1.612,7700000.0
2008-06-05 01:26:00,1.6119,1.6119,1.6116,1.6119,23000000.0
2008-06-05 01:27:00,1.612,1.6121,1.6119,1.6119,5700000.0
2008-06-05 01:28:00,1.6119,1.6119,1.6119,1.6119,7900000.0
2008-06-05 01:29:00,1.6119,1.612,1.6119,1.6119,3500000.0
2008-06-05 01:30:00,1.6117,1.612,1.6117,1.6118,6500000.0
2008-06-05 01:31:00,1.6118,1.6119,1.6117,1.6117,12400000.0
2008-06-05 01:32:00,1.6117,1.6119,1.6116,1.6119,117100000.0
2008-06-05 01:33:00,1.612,1.6122,1.6118,1.6121,11900000.0
2008-06-05 01:34:00,1.6118,1.612,1.6118,1.6118,16300000.0
2008-06-05 01:35:00,1.6117,1.612,1.6117,1.6119,5000000.0
2008-06-05 01:36:00,1.6121,1.6123,1.612,1.612,9100000.0
2008-06-05 01:37:00,1.6121,1.6124,1.6121,1.6123,17300000.0
2008-06-05 01:38:00,1.6123,1.6127,1.6122,1.6125,41800000.0
2008-06-05 01:39:00,1.6126,1.6128,1.6125,1.6128,37800000.0
2008-06-05 01:40:00,1.6127,1.6128,1.6121,1.6126,42300000.0
2008-06-05 01:41:00,1.6126,1.6126,1.6123,1.6124,17500000.0
2008-06-05 01:42:00,1.6124,1.6124,1.6116,1.6116,82700000.0
2008-06-05 01:43:00,1.6119,1.6122,1.6117,1.6121,31700000.0
2008-06-05 01:44:00,1.6121,1.6121,1.612,1.612,8300000.0
2008-06-05 01:45:00,1.6121,1.6121,1.6117,1.6119,22600000.0
2008-06-05 01:46:00,1.6119,1.6122,1.6115,1.6121,27300000.0
2008-06-05 01:47:00,1.6121,1.6125,1.6119,1.612,58700000.0
2008-06-05 01:48:00,1.6121,1.6126,1.612,1.6126,33800000.0
2008-06-05 01:49:00,1.6126,1.6126,1.6122,1.6124,16800000.0
2008-06-05 01:50:00,1.6124,1.613,1.6123,1.6128,11800000.0
2008-06-05 01:51:00,1.613,1.613,1.6127,1.6128,12400000.0
2008-06-05 01:52:00,1.6129,1.6133,1.6129,1.6133,33700000.0
2008-06-05 01:53:00,1.6132,1.6136,1.6129,1.613,26900000.0
2008-06-05 01:54:00,1.613,1.613,1.6123,1.6123,25800000.0
2008-06-05 01:55:00,1.6124,1.6127,1.6123,1.6127,24100000.0
2008-06-05 01:56:00,1.6126,1.6129,1.6126,1.6127,41500000.0
2008-06-05 01:57:00,1.6131,1.6132,1.6126,1.6129,40300000.0
2008-06-05 01:58:00,1.6129,1.613,1.6127,1.6128,14900000.0
2008-06-05 01:59:00,1.6128,1.613,1.6128,1.6129,9800000.0
2008-06-05 02:00:00,1.613,1.6132,1.6123,1.6131,64400000.0
2008-06-05 02:01:00,1.6131,1.6133,1.6126,1.6129,56300000.0
2008-06-05 02:02:00,1.6129,1.6129,1.6122,1.6128,16700000.0
2008-06-05 02:03:00,1.6128,1.6128,1.6125,1.6125,28700000.0
2008-06-05 02:04:00,1.6126,1.6127,1.6123,1.6124,27400000.0
2008-06-05 02:05:00,1.6123,1.6125,1.6121,1.6123,38500000.0
2008-06-05 02:06:00,1.6123,1.6126,1.6123,1.6124,38000000.0
2008-06-05 02:07:00,1.6124,1.6125,1.6123,1.6123,20100000.0
2008-06-05 02:08:00,1.6122,1.6123,1.612,1.6123,18100000.0
2008-06-05 02:09:00,1.6123,1.6124,1.6123,1.6123,7900000.0
2008-06-05 02:10:00,1.6123,1.6126,1.6123,1.6125,31000000.0
2008-06-05 02:11:00,1.6126,1.6129,1.6126,1.6128,23100000.0
2008-06-05 02:12:00,1.6128,1.6128,1.6121,1.6123,41600000.0
2008-06-05 02:13:00,1.6123,1.6125,1.612,1.6125,41500000.0
2008-06-05 02:14:00,1.6125,1.6125,1.6122,1.6122,11400000.0
2008-06-05 02:15:00,1.6122,1.6124,1.612,1.6122,78100000.0
2008-06-05 02:16:00,1.61215,1.61215,1.612,1.612,37700000.0
2008-06-05 02:17:00,1.612,1.6122,1.6119,1.612,56400000.0
2008-06-05 02:18:00,1.6119,1.612,1.6118,1.6118,8100000.0
2008-06-05 02:19:00,1.6118,1.6123,1.6115,1.6121,67600000.0
2008-06-05 02:20:00,1.6121,1.6122,1.612,1.612,35500000.0
2008-06-05 02:21:00,1.6121,1.6122,1.612,1.6122,21900000.0
2008-06-05 02:22:00,1.6123,1.6123,1.6122,1.6122,14800000.0
2008-06-05 02:23:00,1.6122,1.6127,1.6121,1.6124,79200000.0
2008-06-05 02:24:00,1.6124,1.6124,1.6121,1.6121,107600000.0
2008-06-05 02:25:00,1.612,1.6121,1.6118,1.612,69800000.0
2008-06-05 02:26:00,1.6121,1.6121,1.6116,1.6118,46300000.0
2008-06-05 02:27:00,1.61175,1.6119,1.6117,1.6118,29100000.0
2008-06-05 02:28:00,1.6118,1.6121,1.6117,1.612,46200000.0
2008-06-05 02:29:00,1.612,1.612,1.6118,1.612,21400000.0
2008-06-05 02:30:00,1.612,1.612,1.6118,1.6119,9400000.0
2008-06-05 02:31:00,1.61185,1.6124,1.61185,1.6123,59400000.0
2008-06-05 02:32:00,1.6123,1.6124,1.6122,1.6124,38300000.0
2008-06-05 02:33:00,1.6124,1.6125,1.6123,1.6123,34600000.0
2008-06-05 02:34:00,1.6123,1.6123,1.6119,1.6119,106600000.0
2008-06-05 02:35:00,1.6119,1.612,1.6118,1.612,63600000.0
2008-06-05 02:36:00,1.6121,1.6123,1.612,1.6123,33500000.0
2008-06-05 02:37:00,1.6123,1.6126,1.6122,1.6125,61100000.0
2008-06-05 02:38:00,1.6125,1.6125,1.6122,1.6122,39300000.0
2008-06-05 02:39:00,1.6123,1.6123,1.6122,1.6122,23200000.0
2008-06-05 02:40:00,1.6122,1.6122,1.6122,1.6122,7200000.0
2008-06-05 02:41:00,1.6123,1.6123,1.6122,1.6123,8000000.0
2008-06-05 02:42:00,1.6123,1.6125,1.6123,1.6125,10300000.0
2008-06-05 02:43:00,1.6125,1.6125,1.6123,1.6123,8800000.0
2008-06-05 02:44:00,1.6123,1.6125,1.6122,1.6122,36700000.0
2008-06-05 02:45:00,1.6122,1.6125,1.6122,1.6125,35300000.0
2008-06-05 02:46:00,1.6125,1.6128,1.6124,1.6127,68600000.0
2008-06-05 02:47:00,1.6127,1.6128,1.6123,1.6124,85200000.0
2008-06-05 02:48:00,1.6124,1.6127,1.6124,1.6125,64800000.0
2008-06-05 02:49:00,1.61245,1.6125,1.6122,1.6124,74100000.0
2008-06-05 02:50:00,1.6123,1.6126,1.6122,1.6122,66200000.0
2008-06-05 02:51:00,1.61215,1.61215,1.612,1.612,62800000.0
2008-06-05 02:52:00,1.612,1.612,1.6117,1.6117,55600000.0
2008-06-05 02:53:00,1.6117,1.6119,1.6116,1.6116,31700000.0
2008-06-05 02:54:00,1.6116,1.6121,1.6114,1.6118,105300000.0
2008-06-05 02:55:00,1.6118,1.6119,1.6114,1.6117,112000000.0
2008-06-05 02:56:00,1.6117,1.6119,1.6117,1.6117,43800000.0
2008-06-05 02:57:00,1.6119,1.6119,1.6116,1.6118,80200000.0
2008-06-05 02:58:00,1.61175,1.612,1.6117,1.612,36700000.0
2008-06-05 02:59:00,1.6119,1.6122,1.6119,1.6122,16700000.0
2008-06-05 03:00:00,1.61215,1.6123,1.6121,1.6121,31700000.0
2008-06-05 03:01:00,1.6121,1.6121,1.612,1.612,58500000.0
2008-06-05 03:02:00,1.6121,1.6122,1.6118,1.6122,98700000.0
2008-06-05 03:03:00,1.6123,1.6123,1.612,1.6122,41100000.0
2008-06-05 03:04:00,1.61215,1.6127,1.6121,1.6124,41900000.0
2008-06-05 03:05:00,1.6124,1.6125,1.6119,1.6119,47600000.0
2008-06-05 03:06:00,1.6119,1.6123,1.6119,1.6122,55100000.0
2008-06-05 03:07:00,1.6122,1.6127,1.612,1.6125,55900000.0
2008-06-05 03:08:00,1.6125,1.6127,1.6124,1.6124,36000000.0
2008-06-05 03:09:00,1.6124,1.6124,1.6119,1.612,44200000.0
2008-06-05 03:10:00,1.612,1.6125,1.612,1.6125,48600000.0
2008-06-05 03:11:00,1.6125,1.6126,1.6122,1.6125,35300000.0
2008-06-05 03:12:00,1.6125,1.6126,1.612,1.612,28300000.0
2008-06-05 03:13:00,1.612,1.6122,1.6119,1.612,40100000.0
2008-06-05 03:14:00,1.6121,1.6121,1.6116,1.6119,19500000.0
2008-06-05 03:15:00,1.6118,1.6123,1.6117,1.6123,15700000.0
2008-06-05 03:16:00,1.6123,1.6126,1.6123,1.6125,38500000.0
2008-06-05 03:17:00,1.6124,1.6129,1.6123,1.6128,42400000.0
2008-06-05 03:18:00,1.6127,1.6129,1.6126,1.6129,31900000.0
2008-06-05 03:19:00,1.6128,1.6129,1.6127,1.6128,12400000.0
2008-06-05 03:20:00,1.6128,1.6128,1.6122,1.6122,54600000.0
2008-06-05 03:21:00,1.6122,1.6122,1.612,1.612,30000000.0
2008-06-05 03:22:00,1.6121,1.6121,1.6117,1.6118,26300000.0
2008-06-05 03:23:00,1.6118,1.612,1.6118,1.6118,9700000.0
2008-06-05 03:24:00,1.6118,1.6118,1.6111,1.6112,69800000.0
2008-06-05 03:25:00,1.6112,1.6112,1.611,1.611,5000000.0
2008-06-05 03:26:00,1.611,1.6111,1.61,1.6106,149400000.0
2008-06-05 03:27:00,1.6107,1.6107,1.6099,1.6103,257300000.0
2008-06-05 03:28:00,1.6103,1.6104,1.6095,1.6096,115500000.0
2008-06-05 03:29:00,1.6096,1.6101,1.609,1.6094,98500000.0
2008-06-05 03:30:00,1.6095,1.6099,1.6064,1.6096,161500000.0
2008-06-05 03:31:00,1.6096,1.6097,1.6092,1.6093,35500000.0
2008-06-05 03:32:00,1.6093,1.6095,1.6088,1.6088,90900000.0
2008-06-05 03:33:00,1.6088,1.609,1.6082,1.6083,84800000.0
2008-06-05 03:34:00,1.6083,1.6083,1.6078,1.6079,71700000.0
2008-06-05 03:35:00,1.608,1.6085,1.6079,1.6083,46900000.0
2008-06-05 03:36:00,1.6083,1.6093,1.6083,1.6093,57800000.0
2008-06-05 03:37:00,1.609,1.6096,1.6089,1.6092,94600000.0
2008-06-05 03:38:00,1.6093,1.6096,1.6091,1.6092,61900000.0
2008-06-05 03:39:00,1.6092,1.6095,1.6092,1.6095,16800000.0
2008-06-05 03:40:00,1.6095,1.6098,1.6095,1.6097,21900000.0
2008-06-05 03:41:00,1.6097,1.61,1.6095,1.6098,32300000.0
2008-06-05 03:42:00,1.6098,1.6099,1.6096,1.6099,22500000.0
2008-06-05 03:43:00,1.6101,1.6106,1.61,1.6106,42000000.0
2008-06-05 03:44:00,1.6106,1.611,1.6102,1.611,72500000.0
2008-06-05 03:45:00,1.6109,1.611,1.6106,1.6109,34000000.0
2008-06-05 03:46:00,1.6109,1.6109,1.6106,1.6106,33900000.0
2008-06-05 03:47:00,1.6106,1.6107,1.6103,1.6104,22000000.0
2008-06-05 03:48:00,1.6103,1.611,1.6103,1.611,72400000.0
2008-06-05 03:49:00,1.6112,1.6113,1.6108,1.6109,66300000.0
2008-06-05 03:50:00,1.6108,1.6121,1.6107,1.6119,68700000.0
2008-06-05 03:51:00,1.612,1.6124,1.6115,1.6119,91800000.0
2008-06-05 03:52:00,1.6119,1.6119,1.6114,1.6118,77800000.0
2008-06-05 03:53:00,1.6118,1.6121,1.6118,1.612,66600000.0
2008-06-05 03:54:00,1.612,1.6121,1.6115,1.6117,85100000.0
2008-06-05 03:55:00,1.6117,1.6123,1.6113,1.6121,91700000.0
2008-06-05 03:56:00,1.6121,1.6131,1.6121,1.6128,85700000.0
2008-06-05 03:57:00,1.6129,1.6129,1.612,1.6124,76100000.0
2008-06-05 03:58:00,1.6124,1.6126,1.6116,1.6122,85800000.0
2008-06-05 03:59:00,1.6121,1.6124,1.612,1.6122,39300000.0
2008-06-05 04:00:00,1.6122,1.6122,1.612,1.6121,26800000.0
2008-06-05 04:01:00,1.6121,1.6123,1.6115,1.6115,73800000.0
2008-06-05 04:02:00,1.6116,1.6118,1.6113,1.6116,60800000.0
2008-06-05 04:03:00,1.6117,1.6122,1.6117,1.612,67400000.0
2008-06-05 04:04:00,1.6118,1.6123,1.6117,1.6122,66400000.0
2008-06-05 04:05:00,1.6121,1.6124,1.612,1.6124,33800000.0
2008-06-05 04:06:00,1.6124,1.6124,1.6118,1.6121,42300000.0
2008-06-05 04:07:00,1.6121,1.6121,1.612,1.612,8200000.0
2008-06-05 04:08:00,1.612,1.6122,1.6118,1.6119,25200000.0
2008-06-05 04:09:00,1.6119,1.612,1.6116,1.6118,37000000.0
2008-06-05 04:10:00,1.6119,1.6121,1.6115,1.6116,19000000.0
2008-06-05 04:11:00,1.6115,1.6117,1.6113,1.6116,36100000.0
2008-06-05 04:12:00,1.6116,1.6116,1.6113,1.6115,31200000.0
2008-06-05 04:13:00,1.6116,1.612,1.6115,1.6117,41200000.0
2008-06-05 04:14:00,1.6116,1.6117,1.6112,1.6112,10400000.0
2008-06-05 04:15:00,1.6111,1.6112,1.6109,1.6111,37600000.0
2008-06-05 04:16:00,1.6112,1.6117,1.6111,1.6117,15800000.0
2008-06-05 04:17:00,1.6116,1.6118,1.6114,1.6116,30400000.0
2008-06-05 04:18:00,1.6115,1.6117,1.6115,1.6117,13700000.0
2008-06-05 04:19:00,1.6117,1.6117,1.6115,1.6116,18000000.0
2008-06-05 04:20:00,1.6117,1.6117,1.6115,1.6117,14300000.0
2008-06-05 04:21:00,1.6117,1.612,1.6115,1.6115,15200000.0
2008-06-05 04:22:00,1.6115,1.6116,1.6114,1.6114,23700000.0
2008-06-05 04:23:00,1.6113,1.6114,1.6111,1.6113,20600000.0
2008-06-05 04:24:00,1.6113,1.6113,1.6113,1.6113,5500000.0
2008-06-05 04:25:00,1.6114,1.6117,1.6114,1.6117,19000000.0
2008-06-05 04:26:00,1.6117,1.6121,1.6117,1.612,40400000.0
2008-06-05 04:27:00,1.6119,1.6122,1.6118,1.612,31500000.0
2008-06-05 04:28:00,1.612,1.612,1.6115,1.6116,32700000.0
2008-06-05 04:29:00,1.6115,1.6117,1.6115,1.6117,21600000.0
2008-06-05 04:30:00,1.6117,1.6119,1.6116,1.6118,57000000.0
2008-06-05 04:31:00,1.6118,1.6129,1.6118,1.6127,78800000.0
2008-06-05 04:32:00,1.613,1.613,1.6125,1.6128,35500000.0
2008-06-05 04:33:00,1.6128,1.6133,1.6127,1.6129,46000000.0
2008-06-05 04:34:00,1.613,1.6131,1.6127,1.613,24900000.0
2008-06-05 04:35:00,1.6131,1.6135,1.613,1.6135,24400000.0
2008-06-05 04:36:00,1.6135,1.6137,1.6135,1.6136,31000000.0
2008-06-05 04:37:00,1.6135,1.6136,1.6134,1.6134,11900000.0
2008-06-05 04:38:00,1.6135,1.6135,1.6134,1.6134,10600000.0
2008-06-05 04:39:00,1.6134,1.6135,1.6132,1.6134,10900000.0
2008-06-05 04:40:00,1.6134,1.6137,1.6134,1.6136,20900000.0
2008-06-05 04:41:00,1.6136,1.6139,1.6135,1.6138,20500000.0
2008-06-05 04:42:00,1.6138,1.6145,1.6137,1.6144,51900000.0
2008-06-05 04:43:00,1.6144,1.6145,1.6137,1.6139,33300000.0
2008-06-05 04:44:00,1.614,1.6141,1.6135,1.6135,42600000.0
2008-06-05 04:45:00,1.6135,1.6137,1.6132,1.6134,80100000.0
2008-06-05 04:46:00,1.6134,1.6137,1.6132,1.6134,57800000.0
2008-06-05 04:47:00,1.6134,1.6134,1.6127,1.6131,34800000.0
2008-06-05 04:48:00,1.613,1.6132,1.6129,1.613,26800000.0
2008-06-05 04:49:00,1.6128,1.6132,1.6128,1.6132,47500000.0
2008-06-05 04:50:00,1.6132,1.6135,1.6131,1.6132,24700000.0
2008-06-05 04:51:00,1.6132,1.6134,1.613,1.6134,27500000.0
2008-06-05 04:52:00,1.6133,1.6134,1.613,1.6134,37200000.0
2008-06-05 04:53:00,1.6134,1.6137,1.6133,1.6134,26100000.0
2008-06-05 04:54:00,1.6134,1.6135,1.613,1.6133,30200000.0
2008-06-05 04:55:00,1.6132,1.6132,1.6131,1.6132,7300000.0
2008-06-05 04:56:00,1.6131,1.6134,1.613,1.6133,12300000.0
2008-06-05 04:57:00,1.6134,1.6135,1.6133,1.6134,22600000.0
2008-06-05 04:58:00,1.6133,1.6135,1.6133,1.6134,16100000.0
2008-06-05 04:59:00,1.6136,1.6136,1.6133,1.6136,22100000.0
2008-06-05 05:00:00,1.6136,1.6137,1.6135,1.6135,8000000.0
2008-06-05 05:01:00,1.6135,1.6136,1.6134,1.6136,13900000.0
2008-06-05 05:02:00,1.6136,1.6137,1.6135,1.6135,9800000.0
2008-06-05 05:03:00,1.6135,1.6137,1.6135,1.6137,7300000.0
2008-06-05 05:04:00,1.6137,1.6137,1.6135,1.6137,15100000.0
2008-06-05 05:05:00,1.6137,1.6137,1.6134,1.6134,26800000.0
2008-06-05 05:06:00,1.6134,1.6136,1.6134,1.6136,15100000.0
2008-06-05 05:07:00,1.6136,1.6136,1.6134,1.6135,4500000.0
2008-06-05 05:08:00,1.6136,1.6137,1.6134,1.6135,6200000.0
2008-06-05 05:09:00,1.6135,1.6136,1.6135,1.6135,5500000.0
2008-06-05 05:10:00,1.6135,1.6135,1.6131,1.6135,25900000.0
2008-06-05 05:11:00,1.6135,1.6137,1.6134,1.6136,31000000.0
2008-06-05 05:12:00,1.6136,1.6136,1.6128,1.6131,49200000.0
2008-06-05 05:13:00,1.6131,1.6132,1.613,1.6131,17300000.0
2008-06-05 05:14:00,1.6131,1.6132,1.613,1.613,13800000.0
2008-06-05 05:15:00,1.6131,1.6132,1.613,1.6131,9500000.0
2008-06-05 05:16:00,1.6131,1.6134,1.6131,1.6132,29700000.0
2008-06-05 05:17:00,1.6132,1.6132,1.6131,1.6131,9300000.0
2008-06-05 05:18:00,1.6131,1.6133,1.6131,1.6132,14000000.0
2008-06-05 05:19:00,1.6132,1.6133,1.613,1.613,15000000.0
2008-06-05 05:20:00,1.613,1.6131,1.6129,1.6131,9500000.0
2008-06-05 05:21:00,1.6132,1.6137,1.6132,1.6135,25600000.0
2008-06-05 05:22:00,1.6134,1.6135,1.6134,1.6134,4300000.0
2008-06-05 05:23:00,1.6134,1.6134,1.6128,1.6129,19900000.0
2008-06-05 05:24:00,1.6129,1.613,1.6123,1.6127,56600000.0
2008-06-05 05:25:00,1.6128,1.6131,1.6126,1.6127,62200000.0
2008-06-05 05:26:00,1.6127,1.6127,1.6127,1.6127,4400000.0
2008-06-05 05:27:00,1.6127,1.6127,1.6124,1.6125,18600000.0
2008-06-05 05:28:00,1.6125,1.6131,1.6124,1.6129,37700000.0
2008-06-05 05:29:00,1.6129,1.6129,1.6125,1.6125,45900000.0
2008-06-05 05:30:00,1.6126,1.613,1.6124,1.6125,17200000.0
2008-06-05 05:31:00,1.6125,1.6128,1.6124,1.6128,47100000.0
2008-06-05 05:32:00,1.6127,1.6128,1.6126,1.6127,21300000.0
2008-06-05 05:33:00,1.6126,1.6126,1.6124,1.6124,7900000.0
2008-06-05 05:34:00,1.6126,1.6126,1.6125,1.6125,12000000.0
2008-06-05 05:35:00,1.6125,1.6127,1.6123,1.6125,8600000.0
2008-06-05 05:36:00,1.6124,1.6125,1.6124,1.6124,2100000.0
2008-06-05 05:37:00,1.6122,1.6122,1.6122,1.6122,23500000.0
2008-06-05 05:38:00,1.6122,1.6122,1.6111,1.6111,53000000.0
2008-06-05 05:39:00,1.6112,1.6116,1.6111,1.6115,39700000.0
2008-06-05 05:40:00,1.6115,1.6115,1.6115,1.6115,1800000.0
2008-06-05 05:41:00,1.6117,1.6117,1.6115,1.6116,7300000.0
2008-06-05 05:42:00,1.6116,1.6118,1.6116,1.6116,10300000.0
2008-06-05 05:43:00,1.6116,1.6117,1.6116,1.6117,4200000.0
2008-06-05 05:44:00,1.6117,1.6117,1.6116,1.6116,12100000.0
2008-06-05 05:45:00,1.6116,1.6116,1.6113,1.6114,24200000.0
2008-06-05 05:46:00,1.6115,1.6118,1.6112,1.6118,38800000.0
2008-06-05 05:47:00,1.6117,1.6118,1.6114,1.6115,34100000.0
2008-06-05 05:48:00,1.6115,1.6115,1.6114,1.6114,11900000.0
2008-06-05 05:49:00,1.6115,1.6115,1.6113,1.6113,4100000.0
2008-06-05 05:50:00,1.6113,1.6115,1.6111,1.6111,15900000.0
2008-06-05 05:51:00,1.6112,1.6114,1.6112,1.6114,4600000.0
2008-06-05 05:52:00,1.6115,1.6115,1.6113,1.6113,3900000.0
2008-06-05 05:53:00,1.6113,1.6114,1.6113,1.6114,2800000.0
2008-06-05 05:54:00,1.6114,1.6116,1.6114,1.6114,14800000.0
2008-06-05 05:55:00,1.6114,1.6123,1.6114,1.6123,19800000.0
2008-06-05 05:56:00,1.6124,1.6124,1.6121,1.6121,8300000.0
2008-06-05 05:57:00,1.6122,1.6125,1.6122,1.6125,4800000.0
2008-06-05 05:58:00,1.6124,1.6126,1.6124,1.6125,21000000.0
2008-06-05 05:59:00,1.6124,1.6124,1.6123,1.6123,7100000.0
2008-06-05 06:00:00,1.6123,1.6125,1.6123,1.6125,5400000.0
2008-06-05 06:01:00,1.6124,1.6126,1.6123,1.6125,33600000.0
2008-06-05 06:02:00,1.6125,1.6125,1.6123,1.6125,9500000.0
2008-06-05 06:03:00,1.6125,1.6126,1.6124,1.6126,10900000.0
2008-06-05 06:04:00,1.6125,1.6129,1.6125,1.6129,3900000.0
2008-06-05 06:05:00,1.6129,1.6129,1.6126,1.6128,23000000.0
2008-06-05 06:06:00,1.6128,1.613,1.6127,1.613,26800000.0
2008-06-05 06:07:00,1.613,1.6132,1.613,1.6132,11100000.0
2008-06-05 06:08:00,1.6132,1.6132,1.6128,1.6128,20800000.0
2008-06-05 06:09:00,1.6129,1.6133,1.6128,1.6129,27600000.0
2008-06-05 06:10:00,1.6129,1.613,1.6129,1.613,1600000.0
2008-06-05 06:11:00,1.6131,1.6131,1.6127,1.613,42800000.0
2008-06-05 06:12:00,1.613,1.6132,1.613,1.6132,7800000.0
2008-06-05 06:13:00,1.6132,1.6132,1.613,1.613,14000000.0
2008-06-05 06:14:00,1.6132,1.6133,1.613,1.6133,50300000.0
2008-06-05 06:15:00,1.6132,1.6133,1.613,1.6131,30000000.0
2008-06-05 06:16:00,1.6131,1.6132,1.613,1.613,17400000.0
2008-06-05 06:17:00,1.613,1.613,1.6129,1.613,4800000.0
2008-06-05 06:18:00,1.613,1.613,1.6128,1.6128,5300000.0
2008-06-05 06:19:00,1.6129,1.613,1.6128,1.6128,11400000.0
2008-06-05 06:20:00,1.6129,1.6133,1.6129,1.613,10000000.0
2008-06-05 06:21:00,1.613,1.6133,1.613,1.6132,16700000.0
2008-06-05 06:22:00,1.6133,1.6134,1.6132,1.6132,10100000.0
2008-06-05 06:23:00,1.6132,1.6132,1.6129,1.6131,22200000.0
2008-06-05 06:24:00,1.6131,1.6131,1.6129,1.6131,9100000.0
2008-06-05 06:25:00,1.6131,1.6132,1.6131,1.6132,4000000.0
2008-06-05 06:26:00,1.6132,1.6133,1.6132,1.6133,29900000.0
2008-06-05 06:27:00,1.6133,1.6134,1.6133,1.6133,31000000.0
2008-06-05 06:28:00,1.6134,1.6135,1.6133,1.6133,35500000.0
2008-06-05 06:29:00,1.6133,1.6134,1.6132,1.6132,21400000.0
2008-06-05 06:30:00,1.6132,1.6134,1.6132,1.6134,9400000.0
2008-06-05 06:31:00,1.6134,1.6136,1.6134,1.6134,20100000.0
2008-06-05 06:32:00,1.6134,1.6141,1.6131,1.614,39500000.0
2008-06-05 06:33:00,1.6141,1.6148,1.6141,1.6148,32300000.0
2008-06-05 06:34:00,1.6148,1.6149,1.6146,1.6146,18300000.0
2008-06-05 06:35:00,1.6146,1.6147,1.6144,1.6145,16500000.0
2008-06-05 06:36:00,1.6146,1.6147,1.6135,1.6141,57000000.0
2008-06-05 06:37:00,1.614,1.6141,1.614,1.6141,5700000.0
2008-06-05 06:38:00,1.6142,1.6143,1.6139,1.614,38500000.0
2008-06-05 06:39:00,1.6143,1.6143,1.6138,1.6139,45800000.0
2008-06-05 06:40:00,1.614,1.6141,1.614,1.6141,10300000.0
2008-06-05 06:41:00,1.6141,1.6143,1.6139,1.6143,31100000.0
2008-06-05 06:42:00,1.6143,1.6143,1.6142,1.6142,3200000.0
2008-06-05 06:43:00,1.6144,1.6145,1.6143,1.6143,10200000.0
2008-06-05 06:44:00,1.6141,1.6142,1.6141,1.6141,8700000.0
2008-06-05 06:45:00,1.6141,1.6144,1.6141,1.6142,27200000.0
2008-06-05 06:46:00,1.6143,1.6144,1.6139,1.6139,14300000.0
2008-06-05 06:47:00,1.614,1.6142,1.614,1.6141,12100000.0
2008-06-05 06:48:00,1.6141,1.6144,1.6141,1.6144,10000000.0
2008-06-05 06:49:00,1.6144,1.6148,1.6144,1.6148,19200000.0
2008-06-05 06:50:00,1.6148,1.6153,1.6146,1.615,35100000.0
2008-06-05 06:51:00,1.6149,1.6151,1.6148,1.615,14900000.0
2008-06-05 06:52:00,1.615,1.6152,1.6149,1.6151,17800000.0
2008-06-05 06:53:00,1.6152,1.6152,1.6149,1.6149,20900000.0
2008-06-05 06:54:00,1.615,1.6151,1.6148,1.6149,36700000.0
2008-06-05 06:55:00,1.6149,1.6151,1.6147,1.6149,10600000.0
2008-06-05 06:56:00,1.615,1.615,1.6148,1.6148,30700000.0
2008-06-05 06:57:00,1.6148,1.615,1.6148,1.6148,15600000.0
2008-06-05 06:58:00,1.6148,1.6148,1.6147,1.6148,11800000.0
2008-06-05 06:59:00,1.6147,1.6151,1.6147,1.6148,15800000.0
2008-06-05 07:00:00,1.6148,1.6151,1.6148,1.615,23600000.0
2008-06-05 07:01:00,1.615,1.615,1.6149,1.6149,16800000.0
2008-06-05 07:02:00,1.6149,1.6149,1.6144,1.6144,26000000.0
2008-06-05 07:03:00,1.6144,1.6149,1.6142,1.6145,57300000.0
2008-06-05 07:04:00,1.6145,1.6148,1.6145,1.6145,37100000.0
2008-06-05 07:05:00,1.6145,1.6149,1.6144,1.6148,115700000.0
2008-06-05 07:06:00,1.6148,1.6151,1.6144,1.6144,49200000.0
2008-06-05 07:07:00,1.6144,1.6146,1.6143,1.6145,28300000.0
2008-06-05 07:08:00,1.6146,1.6146,1.6144,1.6145,14400000.0
2008-06-05 07:09:00,1.6145,1.6146,1.6145,1.6145,11800000.0
2008-06-05 07:10:00,1.6146,1.6146,1.6145,1.6146,2600000.0
2008-06-05 07:11:00,1.6146,1.6147,1.6145,1.6147,21700000.0
2008-06-05 07:12:00,1.6147,1.6149,1.6146,1.6149,5100000.0
2008-06-05 07:13:00,1.6148,1.615,1.6148,1.615,22200000.0
2008-06-05 07:14:00,1.615,1.6151,1.6146,1.6146,21000000.0
2008-06-05 07:15:00,1.6146,1.6148,1.6146,1.6147,14100000.0
2008-06-05 07:16:00,1.6147,1.6148,1.6146,1.6147,7400000.0
2008-06-05 07:17:00,1.6148,1.6148,1.6146,1.6146,8500000.0
2008-06-05 07:18:00,1.6147,1.6148,1.6144,1.6145,19000000.0
2008-06-05 07:19:00,1.6147,1.6147,1.6143,1.6144,21400000.0
2008-06-05 07:20:00,1.6144,1.6147,1.6142,1.6144,20900000.0
2008-06-05 07:21:00,1.6144,1.6146,1.6137,1.6138,59000000.0
2008-06-05 07:22:00,1.6138,1.6145,1.6138,1.6141,57700000.0
2008-06-05 07:23:00,1.6141,1.6145,1.6141,1.6144,28600000.0
2008-06-05 07:24:00,1.6144,1.6146,1.6141,1.6141,14400000.0
2008-06-05 07:25:00,1.6141,1.6143,1.6137,1.6137,50400000.0
2008-06-05 07:26:00,1.614,1.6141,1.6137,1.6141,33100000.0
2008-06-05 07:27:00,1.6141,1.6141,1.6137,1.6139,20500000.0
2008-06-05 07:28:00,1.614,1.6144,1.6138,1.614,23200000.0
2008-06-05 07:29:00,1.6142,1.6142,1.6139,1.614,22800000.0
2008-06-05 07:30:00,1.614,1.6142,1.6138,1.6141,18600000.0
2008-06-05 07:31:00,1.6141,1.6142,1.614,1.6142,6900000.0
2008-06-05 07:32:00,1.6142,1.6147,1.6142,1.6147,45800000.0
2008-06-05 07:33:00,1.6148,1.6151,1.6147,1.615,46400000.0
2008-06-05 07:34:00,1.615,1.615,1.6148,1.615,18400000.0
2008-06-05 07:35:00,1.6149,1.6153,1.6149,1.6153,23100000.0
2008-06-05 07:36:00,1.6153,1.6154,1.6149,1.6151,20000000.0
2008-06-05 07:37:00,1.6151,1.6153,1.615,1.6153,21500000.0
2008-06-05 07:38:00,1.6153,1.6153,1.6152,1.6152,7100000.0
2008-06-05 07:39:00,1.6152,1.6154,1.6152,1.6153,24200000.0
2008-06-05 07:40:00,1.6154,1.6154,1.615,1.6151,20400000.0
2008-06-05 07:41:00,1.615,1.6151,1.6149,1.615,23900000.0
2008-06-05 07:42:00,1.6151,1.6158,1.6147,1.6158,59200000.0
2008-06-05 07:43:00,1.6158,1.6158,1.6152,1.6152,17300000.0
2008-06-05 07:44:00,1.6152,1.6154,1.6152,1.6154,22000000.0
2008-06-05 07:45:00,1.6154,1.6157,1.6153,1.6153,30000000.0
2008-06-05 07:46:00,1.6153,1.6153,1.6148,1.6149,21000000.0
2008-06-05 07:47:00,1.6149,1.6154,1.6149,1.6152,22500000.0
2008-06-05 07:48:00,1.6152,1.6152,1.6149,1.6149,17400000.0
2008-06-05 07:49:00,1.6149,1.6159,1.6146,1.6151,121200000.0
2008-06-05 07:50:00,1.6152,1.6158,1.615,1.6155,68400000.0
2008-06-05 07:51:00,1.6155,1.616,1.6154,1.6156,31500000.0
2008-06-05 07:52:00,1.6155,1.6156,1.6154,1.6156,31200000.0
2008-06-05 07:53:00,1.6156,1.6157,1.6153,1.6153,18700000.0
2008-06-05 07:54:00,1.6152,1.6157,1.6151,1.6157,31200000.0
2008-06-05 07:55:00,1.6157,1.6158,1.6154,1.6154,50800000.0
2008-06-05 07:56:00,1.6155,1.6158,1.6153,1.6156,32500000.0
2008-06-05 07:57:00,1.6157,1.6159,1.6155,1.6158,55700000.0
2008-06-05 07:58:00,1.6157,1.6165,1.6156,1.6158,82700000.0
2008-06-05 07:59:00,1.616,1.6162,1.6157,1.6157,49300000.0
2008-06-05 08:00:00,1.6157,1.6159,1.6154,1.6154,91100000.0
2008-06-05 08:01:00,1.6154,1.6155,1.6148,1.6149,76600000.0
2008-06-05 08:02:00,1.615,1.615,1.6142,1.6142,97600000.0
2008-06-05 08:03:00,1.6143,1.6149,1.6142,1.6145,74100000.0
2008-06-05 08:04:00,1.6145,1.6148,1.6144,1.6146,31400000.0
2008-06-05 08:05:00,1.6146,1.6146,1.6143,1.6145,46300000.0
2008-06-05 08:06:00,1.6145,1.6148,1.6144,1.6146,56600000.0
2008-06-05 08:07:00,1.6145,1.6147,1.614,1.614,68700000.0
2008-06-05 08:08:00,1.614,1.6146,1.6139,1.6143,49300000.0
2008-06-05 08:09:00,1.6143,1.6143,1.6139,1.6142,69300000.0
2008-06-05 08:10:00,1.6143,1.6148,1.6141,1.6144,60400000.0
2008-06-05 08:11:00,1.6145,1.6154,1.6145,1.6154,39500000.0
2008-06-05 08:12:00,1.6154,1.6157,1.6147,1.6151,46900000.0
2008-06-05 08:13:00,1.6151,1.6159,1.6151,1.6159,31100000.0
2008-06-05 08:14:00,1.6159,1.6163,1.6156,1.6158,33400000.0
2008-06-05 08:15:00,1.6158,1.6162,1.6158,1.6161,14600000.0
2008-06-05 08:16:00,1.6161,1.6167,1.6161,1.6164,18200000.0
2008-06-05 08:17:00,1.6165,1.6166,1.6162,1.6164,22600000.0
2008-06-05 08:18:00,1.6165,1.6167,1.6163,1.6166,48200000.0
2008-06-05 08:19:00,1.6166,1.6175,1.6166,1.6173,79300000.0
2008-06-05 08:20:00,1.6169,1.6179,1.6169,1.6178,51300000.0
2008-06-05 08:21:00,1.6179,1.618,1.6167,1.6172,51100000.0
2008-06-05 08:22:00,1.617,1.6175,1.6168,1.6171,42400000.0
2008-06-05 08:23:00,1.6172,1.6172,1.6168,1.6169,17700000.0
2008-06-05 08:24:00,1.6169,1.6172,1.6167,1.617,33000000.0
2008-06-05 08:25:00,1.6168,1.6172,1.6167,1.617,34200000.0
2008-06-05 08:26:00,1.6168,1.6171,1.6166,1.6167,44500000.0
2008-06-05 08:27:00,1.6166,1.6169,1.6164,1.6168,34200000.0
2008-06-05 08:28:00,1.6166,1.6171,1.6164,1.6171,59900000.0
2008-06-05 08:29:00,1.6171,1.6172,1.6163,1.6172,64900000.0
2008-06-05 08:30:00,1.6172,1.6179,1.6171,1.6177,70400000.0
2008-06-05 08:31:00,1.6178,1.6179,1.6174,1.6176,42300000.0
2008-06-05 08:32:00,1.6177,1.6177,1.6171,1.6172,65600000.0
2008-06-05 08:33:00,1.6171,1.6177,1.6171,1.6175,26200000.0
2008-06-05 08:34:00,1.6176,1.6177,1.6171,1.6172,32700000.0
2008-06-05 08:35:00,1.6171,1.6174,1.6169,1.6172,53500000.0
2008-06-05 08:36:00,1.6172,1.6173,1.6167,1.6171,60600000.0
2008-06-05 08:37:00,1.6172,1.6172,1.6166,1.617,23100000.0
2008-06-05 08:38:00,1.6172,1.6175,1.6169,1.6171,64500000.0
2008-06-05 08:39:00,1.6173,1.6179,1.6171,1.6175,75000000.0
2008-06-05 08:40:00,1.6175,1.6182,1.6172,1.6177,42600000.0
2008-06-05 08:41:00,1.6174,1.6177,1.6172,1.6172,31500000.0
2008-06-05 08:42:00,1.6171,1.6178,1.617,1.6178,31700000.0
2008-06-05 08:43:00,1.6178,1.6178,1.6173,1.6175,20200000.0
2008-06-05 08:44:00,1.6175,1.6175,1.617,1.6174,10000000.0
2008-06-05 08:45:00,1.6173,1.6176,1.6171,1.6175,26600000.0
2008-06-05 08:46:00,1.6175,1.6179,1.6175,1.6179,27400000.0
2008-06-05 08:47:00,1.618,1.6188,1.6176,1.6184,54800000.0
2008-06-05 08:48:00,1.6185,1.6187,1.6175,1.6175,54500000.0
2008-06-05 08:49:00,1.6175,1.6181,1.6173,1.6178,55700000.0
2008-06-05 08:50:00,1.6177,1.6177,1.6164,1.6164,70400000.0
2008-06-05 08:51:00,1.6164,1.6168,1.6162,1.6165,28800000.0
2008-06-05 08:52:00,1.6162,1.6164,1.6161,1.6163,28200000.0
2008-06-05 08:53:00,1.6164,1.6164,1.6152,1.6161,74200000.0
2008-06-05 08:54:00,1.6164,1.6164,1.616,1.616,52200000.0
2008-06-05 08:55:00,1.616,1.6166,1.6157,1.6161,83700000.0
2008-06-05 08:56:00,1.6161,1.6161,1.615,1.6153,73000000.0
2008-06-05 08:57:00,1.6154,1.6158,1.6153,1.6158,20900000.0
2008-06-05 08:58:00,1.6156,1.6157,1.6146,1.6151,67300000.0
2008-06-05 08:59:00,1.6153,1.6153,1.6145,1.6145,67000000.0
2008-06-05 09:00:00,1.6147,1.6151,1.6143,1.6148,113600000.0
2008-06-05 09:01:00,1.6148,1.6148,1.6143,1.6145,67400000.0
2008-06-05 09:02:00,1.6145,1.6146,1.6141,1.6144,41700000.0
2008-06-05 09:03:00,1.6145,1.6152,1.6145,1.6148,55500000.0
2008-06-05 09:04:00,1.6149,1.6161,1.6149,1.6157,48400000.0
2008-06-05 09:05:00,1.6156,1.6158,1.6147,1.6149,54100000.0
2008-06-05 09:06:00,1.6147,1.6152,1.6141,1.6144,76900000.0
2008-06-05 09:07:00,1.6144,1.6145,1.6141,1.6142,28000000.0
2008-06-05 09:08:00,1.6142,1.6151,1.6142,1.6151,41100000.0
2008-06-05 09:09:00,1.6151,1.6151,1.6147,1.6149,45200000.0
2008-06-05 09:10:00,1.615,1.6151,1.6148,1.6148,33100000.0
2008-06-05 09:11:00,1.6149,1.6151,1.6149,1.6151,10000000.0
2008-06-05 09:12:00,1.6151,1.6151,1.6142,1.6144,14800000.0
2008-06-05 09:13:00,1.6142,1.6145,1.6142,1.6144,18900000.0
2008-06-05 09:14:00,1.6144,1.6144,1.6141,1.6143,21600000.0
2008-06-05 09:15:00,1.6144,1.6144,1.614,1.6141,12400000.0
2008-06-05 09:16:00,1.6141,1.6147,1.614,1.6145,38000000.0
2008-06-05 09:17:00,1.6145,1.615,1.6144,1.6149,23600000.0
2008-06-05 09:18:00,1.615,1.6152,1.6144,1.6145,35100000.0
2008-06-05 09:19:00,1.6145,1.6149,1.614,1.614,41100000.0
2008-06-05 09:20:00,1.6142,1.6143,1.614,1.6143,38600000.0
2008-06-05 09:21:00,1.6143,1.615,1.6143,1.615,46800000.0
2008-06-05 09:22:00,1.6152,1.6152,1.6148,1.6148,15600000.0
2008-06-05 09:23:00,1.6151,1.6157,1.6151,1.6155,25600000.0
2008-06-05 09:24:00,1.6155,1.6156,1.6153,1.6156,21000000.0
2008-06-05 09:25:00,1.6156,1.6159,1.6154,1.6157,23800000.0
2008-06-05 09:26:00,1.6157,1.6159,1.6155,1.6159,32600000.0
2008-06-05 09:27:00,1.6157,1.6157,1.6154,1.6156,12600000.0
2008-06-05 09:28:00,1.6156,1.6156,1.6153,1.6153,19800000.0
2008-06-05 09:29:00,1.6153,1.6159,1.6153,1.6157,37500000.0
2008-06-05 09:30:00,1.6156,1.6158,1.615,1.6155,24100000.0
2008-06-05 09:31:00,1.6155,1.6159,1.615,1.6152,40900000.0
2008-06-05 09:32:00,1.6157,1.6158,1.6151,1.6154,51000000.0
2008-06-05 09:33:00,1.6154,1.616,1.6154,1.6157,57200000.0
2008-06-05 09:34:00,1.6158,1.6161,1.6158,1.6161,11900000.0
2008-06-05 09:35:00,1.6162,1.6162,1.6155,1.6157,13400000.0
2008-06-05 09:36:00,1.6156,1.6159,1.6155,1.6157,12700000.0
2008-06-05 09:37:00,1.6157,1.6158,1.6153,1.6156,36600000.0
2008-06-05 09:38:00,1.6157,1.6157,1.6149,1.6149,34300000.0
2008-06-05 09:39:00,1.615,1.615,1.6143,1.6144,35200000.0
2008-06-05 09:40:00,1.6144,1.6146,1.6141,1.6143,37400000.0
2008-06-05 09:41:00,1.614,1.6142,1.614,1.6141,19900000.0
2008-06-05 09:42:00,1.6141,1.6142,1.6139,1.6141,30900000.0
2008-06-05 09:43:00,1.6142,1.6143,1.6139,1.614,52600000.0
2008-06-05 09:44:00,1.614,1.6142,1.6138,1.6141,21000000.0
2008-06-05 09:45:00,1.6141,1.6142,1.6138,1.6138,41400000.0
2008-06-05 09:46:00,1.6138,1.6141,1.6138,1.614,20300000.0
2008-06-05 09:47:00,1.6141,1.6142,1.6137,1.6137,35700000.0
2008-06-05 09:48:00,1.6137,1.6138,1.6132,1.6133,55100000.0
2008-06-05 09:49:00,1.6133,1.6138,1.6132,1.6137,43800000.0
2008-06-05 09:50:00,1.6136,1.6137,1.6133,1.6134,29800000.0
2008-06-05 09:51:00,1.6133,1.6139,1.6132,1.6139,50600000.0
2008-06-05 09:52:00,1.614,1.6141,1.6138,1.6141,26200000.0
2008-06-05 09:53:00,1.614,1.6143,1.614,1.6141,17500000.0
2008-06-05 09:54:00,1.6141,1.6143,1.6136,1.614,30300000.0
2008-06-05 09:55:00,1.614,1.6141,1.6138,1.6138,23100000.0
2008-06-05 09:56:00,1.6139,1.614,1.6135,1.6137,21400000.0
2008-06-05 09:57:00,1.6136,1.6136,1.613,1.613,26100000.0
2008-06-05 09:58:00,1.6132,1.6132,1.6129,1.6129,18200000.0
2008-06-05 09:59:00,1.613,1.6134,1.613,1.613,50200000.0
2008-06-05 10:00:00,1.613,1.6133,1.6121,1.6121,50100000.0
2008-06-05 10:01:00,1.6122,1.6125,1.6119,1.6125,62300000.0
2008-06-05 10:02:00,1.6125,1.6134,1.6124,1.6133,53800000.0
2008-06-05 10:03:00,1.6133,1.6134,1.6131,1.6133,39200000.0
2008-06-05 10:04:00,1.6133,1.6135,1.6132,1.6133,38800000.0
2008-06-05 10:05:00,1.6134,1.6135,1.6132,1.6133,36100000.0
2008-06-05 10:06:00,1.6132,1.6133,1.6129,1.613,31500000.0
2008-06-05 10:07:00,1.6131,1.6132,1.6128,1.6128,15200000.0
2008-06-05 10:08:00,1.613,1.6134,1.6128,1.6133,28100000.0
2008-06-05 10:09:00,1.6134,1.6134,1.6129,1.6131,19500000.0
2008-06-05 10:10:00,1.6129,1.6131,1.6126,1.6128,37100000.0
2008-06-05 10:11:00,1.6129,1.613,1.6125,1.6129,33600000.0
2008-06-05 10:12:00,1.613,1.6132,1.6127,1.6128,29300000.0
2008-06-05 10:13:00,1.6128,1.613,1.61245,1.6125,49700000.0
2008-06-05 10:14:00,1.6126,1.6133,1.6126,1.6133,21100000.0
2008-06-05 10:15:00,1.6133,1.6135,1.6129,1.6133,52000000.0
2008-06-05 10:16:00,1.6134,1.6135,1.6131,1.6133,52300000.0
2008-06-05 10:17:00,1.6132,1.6139,1.6132,1.6132,42500000.0
2008-06-05 10:18:00,1.6133,1.6135,1.6131,1.6135,45400000.0
2008-06-05 10:19:00,1.6135,1.6136,1.6134,1.6135,54300000.0
2008-06-05 10:20:00,1.6135,1.6149,1.6135,1.6148,72000000.0
2008-06-05 10:21:00,1.6148,1.6152,1.6146,1.6149,21200000.0
2008-06-05 10:22:00,1.6149,1.6151,1.6143,1.6145,25100000.0
2008-06-05 10:23:00,1.6142,1.6146,1.6141,1.6144,54600000.0
2008-06-05 10:24:00,1.6143,1.6144,1.6141,1.6142,12700000.0
2008-06-05 10:25:00,1.6143,1.6145,1.6141,1.6141,14900000.0
2008-06-05 10:26:00,1.6141,1.6144,1.6141,1.6144,21700000.0
2008-06-05 10:27:00,1.6145,1.6147,1.6142,1.6146,14100000.0
2008-06-05 10:28:00,1.6146,1.6153,1.6144,1.6152,27800000.0
2008-06-05 10:29:00,1.6151,1.6152,1.6146,1.6147,29900000.0
2008-06-05 10:30:00,1.6148,1.6153,1.6147,1.6153,25600000.0
2008-06-05 10:31:00,1.6151,1.6153,1.6146,1.6146,39600000.0
2008-06-05 10:32:00,1.6145,1.6149,1.6145,1.6149,10800000.0
2008-06-05 10:33:00,1.6147,1.6151,1.6147,1.6147,15400000.0
2008-06-05 10:34:00,1.6147,1.6148,1.6145,1.6145,20000000.0
2008-06-05 10:35:00,1.6145,1.6145,1.6143,1.6143,8700000.0
2008-06-05 10:36:00,1.6143,1.6143,1.6138,1.6138,38000000.0
2008-06-05 10:37:00,1.6138,1.6143,1.6137,1.614,29000000.0
2008-06-05 10:38:00,1.614,1.6144,1.6135,1.6139,46100000.0
2008-06-05 10:39:00,1.614,1.6142,1.614,1.6141,13200000.0
2008-06-05 10:40:00,1.6142,1.6143,1.6141,1.6142,12800000.0
2008-06-05 10:41:00,1.6142,1.6145,1.6142,1.6143,12200000.0
2008-06-05 10:42:00,1.6145,1.6145,1.6141,1.6142,14200000.0
2008-06-05 10:43:00,1.6142,1.6146,1.6142,1.6145,16900000.0
2008-06-05 10:44:00,1.6143,1.6144,1.6142,1.6143,13400000.0
2008-06-05 10:45:00,1.6143,1.6145,1.6143,1.6143,7400000.0
2008-06-05 10:46:00,1.6142,1.6143,1.6141,1.6141,15000000.0
2008-06-05 10:47:00,1.614,1.6144,1.6139,1.6139,22100000.0
2008-06-05 10:48:00,1.614,1.6144,1.6136,1.6142,32400000.0
2008-06-05 10:49:00,1.6141,1.6142,1.6138,1.6142,35000000.0
2008-06-05 10:50:00,1.6143,1.6144,1.6142,1.6144,44500000.0
2008-06-05 10:51:00,1.6145,1.6149,1.6143,1.6145,28500000.0
2008-06-05 10:52:00,1.6145,1.6149,1.6144,1.6148,19700000.0
2008-06-05 10:53:00,1.6149,1.6155,1.6148,1.6155,26900000.0
2008-06-05 10:54:00,1.6155,1.6157,1.6154,1.6156,29900000.0
2008-06-05 10:55:00,1.6158,1.6161,1.6155,1.6157,48400000.0
2008-06-05 10:56:00,1.6157,1.6157,1.615,1.615,25100000.0
2008-06-05 10:57:00,1.6151,1.6151,1.6148,1.6148,14400000.0
2008-06-05 10:58:00,1.6149,1.6152,1.6149,1.6152,20200000.0
2008-06-05 10:59:00,1.6151,1.6152,1.6149,1.6149,9600000.0
2008-06-05 11:00:00,1.6149,1.6149,1.6145,1.6145,7200000.0
2008-06-05 11:01:00,1.6143,1.6145,1.6142,1.6143,10800000.0
2008-06-05 11:02:00,1.6143,1.6144,1.6142,1.6143,9600000.0
2008-06-05 11:03:00,1.6142,1.6145,1.6141,1.6142,7800000.0
2008-06-05 11:04:00,1.6143,1.6144,1.6139,1.6144,13100000.0
2008-06-05 11:05:00,1.6144,1.6144,1.6142,1.6144,16100000.0
2008-06-05 11:06:00,1.6144,1.6144,1.6142,1.6142,15800000.0
2008-06-05 11:07:00,1.6142,1.6143,1.6137,1.6137,21800000.0
2008-06-05 11:08:00,1.6137,1.6141,1.6137,1.6141,21100000.0
2008-06-05 11:09:00,1.614,1.6144,1.614,1.6144,15400000.0
2008-06-05 11:10:00,1.6142,1.6143,1.614,1.6143,7700000.0
2008-06-05 11:11:00,1.6143,1.6143,1.6141,1.6142,4200000.0
2008-06-05 11:12:00,1.6141,1.6144,1.6141,1.6142,10500000.0
2008-06-05 11:13:00,1.6144,1.6145,1.6141,1.6145,14900000.0
2008-06-05 11:14:00,1.6141,1.6143,1.6139,1.6143,14700000.0
2008-06-05 11:15:00,1.6143,1.6145,1.6143,1.6144,6300000.0
2008-06-05 11:16:00,1.6145,1.6145,1.6141,1.6142,9100000.0
2008-06-05 11:17:00,1.6143,1.6145,1.6141,1.6143,11900000.0
2008-06-05 11:18:00,1.6145,1.6145,1.6142,1.6144,8400000.0
2008-06-05 11:19:00,1.6142,1.6146,1.6142,1.6143,20500000.0
2008-06-05 11:20:00,1.6145,1.6145,1.6143,1.6145,3500000.0
2008-06-05 11:21:00,1.6146,1.6146,1.6144,1.6145,10600000.0
2008-06-05 11:22:00,1.6147,1.6148,1.6144,1.6145,16800000.0
2008-06-05 11:23:00,1.6144,1.6147,1.6142,1.6147,23400000.0
2008-06-05 11:24:00,1.6146,1.6147,1.6143,1.6146,9800000.0
2008-06-05 11:25:00,1.6144,1.6144,1.6144,1.6144,1400000.0
2008-06-05 11:26:00,1.6144,1.6144,1.6139,1.6139,16900000.0
2008-06-05 11:27:00,1.6139,1.6141,1.6137,1.6139,33700000.0
2008-06-05 11:28:00,1.6139,1.614,1.6138,1.614,14700000.0
2008-06-05 11:29:00,1.6138,1.6141,1.6138,1.614,7900000.0
2008-06-05 11:30:00,1.6138,1.6143,1.6135,1.6138,37400000.0
2008-06-05 11:31:00,1.6138,1.6141,1.6136,1.6139,11300000.0
2008-06-05 11:32:00,1.6138,1.6141,1.6135,1.6135,34000000.0
2008-06-05 11:33:00,1.6135,1.6139,1.6134,1.6138,37300000.0
2008-06-05 11:34:00,1.6139,1.614,1.6134,1.614,29600000.0
2008-06-05 11:35:00,1.614,1.6143,1.6137,1.6142,57000000.0
2008-06-05 11:36:00,1.6142,1.6142,1.614,1.6141,4900000.0
2008-06-05 11:37:00,1.6141,1.6141,1.6141,1.6141,700000.0
2008-06-05 11:38:00,1.6139,1.614,1.6135,1.6136,9800000.0
2008-06-05 11:39:00,1.6134,1.6141,1.6132,1.614,25700000.0
2008-06-05 11:40:00,1.6141,1.6145,1.614,1.6144,22400000.0
2008-06-05 11:41:00,1.6145,1.6145,1.6138,1.614,23900000.0
2008-06-05 11:42:00,1.614,1.6147,1.614,1.6145,26100000.0
2008-06-05 11:43:00,1.6143,1.6146,1.6143,1.6145,11700000.0
2008-06-05 11:44:00,1.6145,1.6145,1.6141,1.6144,13300000.0
2008-06-05 11:45:00,1.6146,1.6148,1.6144,1.6145,14000000.0
2008-06-05 11:46:00,1.6144,1.6148,1.6143,1.6144,18200000.0
2008-06-05 11:47:00,1.6144,1.6149,1.6142,1.6145,66900000.0
2008-06-05 11:48:00,1.6145,1.6146,1.614,1.6143,59300000.0
2008-06-05 11:49:00,1.6142,1.6152,1.6141,1.615,38000000.0
2008-06-05 11:50:00,1.6148,1.615,1.6143,1.6144,26100000.0
2008-06-05 11:51:00,1.6142,1.6145,1.6141,1.6142,23400000.0
2008-06-05 11:52:00,1.6141,1.6141,1.6136,1.6137,30600000.0
2008-06-05 11:53:00,1.6136,1.6138,1.6136,1.6138,22200000.0
2008-06-05 11:54:00,1.6137,1.6137,1.6131,1.6133,20500000.0
2008-06-05 11:55:00,1.6135,1.6138,1.6133,1.6136,27300000.0
2008-06-05 11:56:00,1.6135,1.6138,1.6131,1.6133,38700000.0
2008-06-05 11:57:00,1.6134,1.6134,1.6125,1.6131,32300000.0
2008-06-05 11:58:00,1.613,1.6135,1.613,1.6132,23700000.0
2008-06-05 11:59:00,1.6133,1.6142,1.6133,1.6138,29600000.0
2008-06-05 12:00:00,1.6138,1.6138,1.6128,1.6132,53600000.0
2008-06-05 12:01:00,1.6133,1.6136,1.613,1.6135,55300000.0
2008-06-05 12:02:00,1.6135,1.6139,1.6129,1.6139,50200000.0
2008-06-05 12:03:00,1.6137,1.6142,1.6134,1.6135,32600000.0
2008-06-05 12:04:00,1.6137,1.6142,1.6133,1.6142,55000000.0
2008-06-05 12:05:00,1.6141,1.6143,1.6138,1.614,40600000.0
2008-06-05 12:06:00,1.6141,1.6141,1.6136,1.6137,19600000.0
2008-06-05 12:07:00,1.6137,1.6138,1.6133,1.6136,29200000.0
2008-06-05 12:08:00,1.6135,1.6138,1.6133,1.6136,33500000.0
2008-06-05 12:09:00,1.6137,1.614,1.6137,1.6139,19900000.0
2008-06-05 12:10:00,1.6139,1.6148,1.6139,1.6143,29700000.0
2008-06-05 12:11:00,1.6145,1.6145,1.6141,1.6142,20400000.0
2008-06-05 12:12:00,1.614,1.6144,1.6138,1.6142,24500000.0
2008-06-05 12:13:00,1.6142,1.615,1.6142,1.615,29500000.0
2008-06-05 12:14:00,1.6149,1.615,1.6145,1.6149,42300000.0
2008-06-05 12:15:00,1.6148,1.6149,1.6142,1.6144,38100000.0
2008-06-05 12:16:00,1.6142,1.6146,1.614,1.6144,40900000.0
2008-06-05 12:17:00,1.6144,1.6146,1.6141,1.6142,24500000.0
2008-06-05 12:18:00,1.6141,1.6142,1.6139,1.6139,9900000.0
2008-06-05 12:19:00,1.6138,1.6145,1.6138,1.6142,19000000.0
2008-06-05 12:20:00,1.6141,1.6145,1.614,1.6145,17000000.0
2008-06-05 12:21:00,1.6145,1.6146,1.6143,1.6146,7900000.0
2008-06-05 12:22:00,1.6146,1.6148,1.6144,1.6146,12000000.0
2008-06-05 12:23:00,1.6145,1.6152,1.6145,1.6151,7800000.0
2008-06-05 12:24:00,1.6152,1.6159,1.6149,1.6157,35100000.0
2008-06-05 12:25:00,1.6157,1.617,1.6157,1.617,36400000.0
2008-06-05 12:26:00,1.6172,1.6175,1.6161,1.6163,58700000.0
2008-06-05 12:27:00,1.6165,1.6166,1.6155,1.6155,36000000.0
2008-06-05 12:28:00,1.6153,1.6163,1.615,1.6163,32200000.0
2008-06-05 12:29:00,1.6163,1.6164,1.6155,1.6158,34000000.0
2008-06-05 12:30:00,1.6156,1.6164,1.6153,1.6162,67200000.0
2008-06-05 12:31:00,1.6163,1.6168,1.6159,1.616,50000000.0
2008-06-05 12:32:00,1.616,1.6165,1.6158,1.6164,45800000.0
2008-06-05 12:33:00,1.6163,1.6169,1.6161,1.6169,74000000.0
2008-06-05 12:34:00,1.6169,1.6175,1.6168,1.6171,60600000.0
2008-06-05 12:35:00,1.617,1.6172,1.6161,1.6166,60900000.0
2008-06-05 12:36:00,1.6165,1.617,1.6164,1.6169,26700000.0
2008-06-05 12:37:00,1.6169,1.6169,1.6166,1.6166,16700000.0
2008-06-05 12:38:00,1.6166,1.6169,1.6165,1.6166,25100000.0
2008-06-05 12:39:00,1.6167,1.6176,1.6166,1.6175,31000000.0
2008-06-05 12:40:00,1.6176,1.6176,1.6167,1.6169,44800000.0
2008-06-05 12:41:00,1.6167,1.6169,1.6167,1.6168,9000000.0
2008-06-05 12:42:00,1.6169,1.6172,1.6167,1.6171,19100000.0
2008-06-05 12:43:00,1.6172,1.6174,1.617,1.6172,8600000.0
2008-06-05 12:44:00,1.6173,1.6173,1.6171,1.6171,6400000.0
2008-06-05 12:45:00,1.6172,1.6174,1.617,1.6173,15000000.0
2008-06-05 12:46:00,1.6174,1.6176,1.6173,1.6173,4800000.0
2008-06-05 12:47:00,1.6174,1.6174,1.6171,1.6173,16800000.0
2008-06-05 12:48:00,1.6173,1.6174,1.617,1.617,8400000.0
2008-06-05 12:49:00,1.6168,1.6168,1.6164,1.6167,19800000.0
2008-06-05 12:50:00,1.6166,1.6169,1.6166,1.6166,9400000.0
2008-06-05 12:51:00,1.6166,1.6166,1.6163,1.6165,5400000.0
2008-06-05 12:52:00,1.6166,1.6169,1.6165,1.6166,21900000.0
2008-06-05 12:53:00,1.6165,1.6168,1.6165,1.6168,11000000.0
2008-06-05 12:54:00,1.6168,1.617,1.6167,1.6168,19600000.0
2008-06-05 12:55:00,1.6168,1.6168,1.6163,1.6165,18400000.0
2008-06-05 12:56:00,1.6166,1.617,1.6164,1.6165,30400000.0
2008-06-05 12:57:00,1.6165,1.6167,1.6162,1.6167,30400000.0
2008-06-05 12:58:00,1.6166,1.6166,1.6161,1.6163,16700000.0
2008-06-05 12:59:00,1.6162,1.6165,1.6162,1.6162,14600000.0
2008-06-05 13:00:00,1.6162,1.6163,1.6154,1.6161,41700000.0
2008-06-05 13:01:00,1.6161,1.6161,1.6155,1.6158,27200000.0
2008-06-05 13:02:00,1.6159,1.6162,1.6157,1.6158,34200000.0
2008-06-05 13:03:00,1.616,1.616,1.6158,1.6158,12200000.0
2008-06-05 13:04:00,1.6158,1.6162,1.615,1.616,26000000.0
2008-06-05 13:05:00,1.6157,1.6163,1.6155,1.6159,29300000.0
2008-06-05 13:06:00,1.616,1.6161,1.6159,1.6159,8600000.0
2008-06-05 13:07:00,1.616,1.6162,1.6153,1.6154,30100000.0
2008-06-05 13:08:00,1.6154,1.6161,1.6153,1.6161,34100000.0
2008-06-05 13:09:00,1.616,1.6162,1.6157,1.6162,28700000.0
2008-06-05 13:10:00,1.6162,1.6164,1.616,1.6164,12600000.0
2008-06-05 13:11:00,1.6163,1.6165,1.6161,1.6163,11900000.0
2008-06-05 13:12:00,1.6161,1.6165,1.6161,1.6162,14700000.0
2008-06-05 13:13:00,1.6162,1.6164,1.6162,1.6162,14800000.0
2008-06-05 13:14:00,1.6162,1.6167,1.6162,1.6165,20500000.0
2008-06-05 13:15:00,1.6168,1.6171,1.6166,1.6171,29900000.0
2008-06-05 13:16:00,1.617,1.6174,1.6169,1.6169,25300000.0
2008-06-05 13:17:00,1.617,1.6172,1.6166,1.6167,24700000.0
2008-06-05 13:18:00,1.6167,1.6169,1.6164,1.6164,20500000.0
2008-06-05 13:19:00,1.6165,1.6167,1.6162,1.6165,25900000.0
2008-06-05 13:20:00,1.6166,1.6171,1.6163,1.6163,22400000.0
2008-06-05 13:21:00,1.6164,1.6169,1.6163,1.6169,23800000.0
2008-06-05 13:22:00,1.6169,1.6174,1.6169,1.6173,37400000.0
2008-06-05 13:23:00,1.6174,1.6175,1.6165,1.6165,25500000.0
2008-06-05 13:24:00,1.6165,1.6167,1.6163,1.6167,43300000.0
2008-06-05 13:25:00,1.6167,1.6167,1.616,1.6161,55800000.0
2008-06-05 13:26:00,1.6161,1.6165,1.6161,1.6165,18700000.0
2008-06-05 13:27:00,1.6165,1.6167,1.6163,1.6167,17700000.0
2008-06-05 13:28:00,1.6166,1.6167,1.6165,1.6165,8600000.0
2008-06-05 13:29:00,1.6165,1.6166,1.6158,1.6158,24100000.0
2008-06-05 13:30:00,1.6158,1.616,1.6157,1.6159,9100000.0
2008-06-05 13:31:00,1.6157,1.6159,1.6155,1.6156,20500000.0
2008-06-05 13:32:00,1.6155,1.6157,1.6152,1.6157,26700000.0
2008-06-05 13:33:00,1.6159,1.616,1.6158,1.6159,5600000.0
2008-06-05 13:34:00,1.6157,1.6166,1.6157,1.6164,20400000.0
2008-06-05 13:35:00,1.6165,1.6168,1.6164,1.6166,13600000.0
2008-06-05 13:36:00,1.6166,1.6172,1.6165,1.6168,14700000.0
2008-06-05 13:37:00,1.6169,1.6169,1.6162,1.6164,29500000.0
2008-06-05 13:38:00,1.6162,1.6164,1.6157,1.6161,38100000.0
2008-06-05 13:39:00,1.6161,1.6162,1.6158,1.6158,10500000.0
2008-06-05 13:40:00,1.616,1.616,1.615,1.615,18300000.0
2008-06-05 13:41:00,1.615,1.615,1.6144,1.6146,42300000.0
2008-06-05 13:42:00,1.6147,1.6149,1.6143,1.6148,24700000.0
2008-06-05 13:43:00,1.6148,1.6149,1.6139,1.614,44200000.0
2008-06-05 13:44:00,1.614,1.6143,1.6131,1.6131,54700000.0
2008-06-05 13:45:00,1.6131,1.6145,1.613,1.614,168600000.0
2008-06-05 13:46:00,1.6142,1.6142,1.6136,1.6139,34200000.0
2008-06-05 13:47:00,1.6139,1.6143,1.6139,1.6141,28200000.0
2008-06-05 13:48:00,1.6142,1.6146,1.6141,1.6145,21000000.0
2008-06-05 13:49:00,1.6146,1.6147,1.6146,1.6147,15400000.0
2008-06-05 13:50:00,1.6148,1.6148,1.6146,1.6147,17500000.0
2008-06-05 13:51:00,1.6148,1.6148,1.6145,1.6145,14000000.0
2008-06-05 13:52:00,1.6147,1.6149,1.6145,1.6146,25200000.0
2008-06-05 13:53:00,1.6147,1.6151,1.6145,1.6149,21000000.0
2008-06-05 13:54:00,1.6149,1.6151,1.6148,1.6149,14700000.0
2008-06-05 13:55:00,1.615,1.615,1.6147,1.615,11200000.0
2008-06-05 13:56:00,1.6151,1.6154,1.6151,1.6154,8400000.0
2008-06-05 13:57:00,1.6154,1.6155,1.6151,1.6154,13300000.0
2008-06-05 13:58:00,1.6153,1.6155,1.6152,1.6152,13300000.0
2008-06-05 13:59:00,1.6151,1.6152,1.6149,1.6152,11000000.0
2008-06-05 14:00:00,1.6151,1.6155,1.6149,1.6155,11300000.0
2008-06-05 14:01:00,1.6155,1.6155,1.6154,1.6154,7700000.0
2008-06-05 14:02:00,1.6154,1.6156,1.6154,1.6155,9800000.0
2008-06-05 14:03:00,1.6156,1.6164,1.6156,1.6164,23900000.0
2008-06-05 14:04:00,1.6164,1.6174,1.6164,1.6174,27100000.0
2008-06-05 14:05:00,1.6174,1.6176,1.6168,1.6173,44100000.0
2008-06-05 14:06:00,1.6174,1.6175,1.6169,1.6172,36900000.0
2008-06-05 14:07:00,1.6173,1.6176,1.6168,1.6176,34300000.0
2008-06-05 14:08:00,1.6174,1.6176,1.6173,1.6175,11200000.0
2008-06-05 14:09:00,1.6177,1.6177,1.6171,1.6173,24900000.0
2008-06-05 14:10:00,1.6173,1.618,1.6173,1.6179,15400000.0
2008-06-05 14:11:00,1.618,1.618,1.6172,1.6172,16000000.0
2008-06-05 14:12:00,1.6173,1.6173,1.6171,1.6171,4800000.0
2008-06-05 14:13:00,1.617,1.6171,1.6166,1.6167,17100000.0
2008-06-05 14:14:00,1.6166,1.6167,1.6163,1.6165,36200000.0
2008-06-05 14:15:00,1.6163,1.6165,1.6161,1.6164,37100000.0
2008-06-05 14:16:00,1.6163,1.6164,1.616,1.616,37600000.0
2008-06-05 14:17:00,1.6162,1.6168,1.6162,1.6168,16200000.0
2008-06-05 14:18:00,1.6169,1.6173,1.6168,1.6168,15400000.0
2008-06-05 14:19:00,1.6169,1.6173,1.6169,1.6169,28700000.0
2008-06-05 14:20:00,1.6167,1.6169,1.6161,1.6163,34500000.0
2008-06-05 14:21:00,1.6161,1.6165,1.6161,1.6163,30500000.0
2008-06-05 14:22:00,1.6163,1.6163,1.6163,1.6163,7800000.0
2008-06-05 14:23:00,1.6163,1.6166,1.6163,1.6164,8800000.0
2008-06-05 14:24:00,1.6163,1.6166,1.6163,1.6166,15800000.0
2008-06-05 14:25:00,1.6167,1.6168,1.6164,1.6164,36200000.0
2008-06-05 14:26:00,1.6163,1.6164,1.6161,1.6161,22500000.0
2008-06-05 14:27:00,1.6161,1.6162,1.6157,1.6158,12000000.0
2008-06-05 14:28:00,1.6157,1.6159,1.6151,1.6151,37500000.0
2008-06-05 14:29:00,1.6151,1.6158,1.615,1.6153,96500000.0
2008-06-05 14:30:00,1.6154,1.6157,1.6147,1.6148,152700000.0
2008-06-05 14:31:00,1.6149,1.6156,1.6144,1.6151,61200000.0
2008-06-05 14:32:00,1.6151,1.6154,1.6146,1.6152,47300000.0
2008-06-05 14:33:00,1.6151,1.6155,1.6148,1.6153,63000000.0
2008-06-05 14:34:00,1.6154,1.6158,1.6147,1.6157,81400000.0
2008-06-05 14:35:00,1.6154,1.6161,1.6154,1.6157,49300000.0
2008-06-05 14:36:00,1.6156,1.6166,1.6154,1.6164,56500000.0
2008-06-05 14:37:00,1.6161,1.6174,1.6161,1.617,82600000.0
2008-06-05 14:38:00,1.6171,1.6178,1.6169,1.6173,65500000.0
2008-06-05 14:39:00,1.6173,1.6178,1.6168,1.6176,74400000.0
2008-06-05 14:40:00,1.6175,1.6181,1.6172,1.6176,52800000.0
2008-06-05 14:41:00,1.6177,1.6179,1.6164,1.617,75900000.0
2008-06-05 14:42:00,1.6168,1.6171,1.6157,1.6158,38900000.0
2008-06-05 14:43:00,1.6159,1.6169,1.6159,1.6164,27300000.0
2008-06-05 14:44:00,1.6164,1.6173,1.6159,1.617,87700000.0
2008-06-05 14:45:00,1.617,1.6175,1.6168,1.6171,67400000.0
2008-06-05 14:46:00,1.6171,1.6183,1.6166,1.6183,83900000.0
2008-06-05 14:47:00,1.6181,1.6182,1.6174,1.6177,71300000.0
2008-06-05 14:48:00,1.6178,1.6183,1.6172,1.6176,77200000.0
2008-06-05 14:49:00,1.6176,1.6181,1.6174,1.6176,30300000.0
2008-06-05 14:50:00,1.6177,1.6181,1.6176,1.6179,35700000.0
2008-06-05 14:51:00,1.6177,1.6187,1.6177,1.6181,54000000.0
2008-06-05 14:52:00,1.6182,1.619,1.6177,1.6179,69600000.0
2008-06-05 14:53:00,1.618,1.6189,1.6178,1.6188,62100000.0
2008-06-05 14:54:00,1.6188,1.619,1.6184,1.6187,54400000.0
2008-06-05 14:55:00,1.6187,1.619,1.6182,1.6189,71900000.0
2008-06-05 14:56:00,1.6189,1.6208,1.6187,1.6203,68900000.0
2008-06-05 14:57:00,1.6204,1.6222,1.6201,1.6218,91100000.0
2008-06-05 14:58:00,1.6219,1.6228,1.6201,1.6203,221600000.0
2008-06-05 14:59:00,1.6203,1.6208,1.6193,1.62,99700000.0
2008-06-05 15:00:00,1.6202,1.6209,1.62,1.6202,56400000.0
2008-06-05 15:01:00,1.6201,1.6205,1.6199,1.6202,37800000.0
2008-06-05 15:02:00,1.6202,1.622,1.62,1.6217,70800000.0
2008-06-05 15:03:00,1.6218,1.6223,1.6213,1.6216,65200000.0
2008-06-05 15:04:00,1.6217,1.622,1.6208,1.6212,42800000.0
2008-06-05 15:05:00,1.6213,1.6215,1.6205,1.6209,48100000.0
2008-06-05 15:06:00,1.6209,1.6209,1.6203,1.6209,48000000.0
2008-06-05 15:07:00,1.6209,1.6212,1.6206,1.6206,25200000.0
2008-06-05 15:08:00,1.6206,1.6213,1.6205,1.6213,49000000.0
2008-06-05 15:09:00,1.6211,1.6217,1.6209,1.6209,45100000.0
2008-06-05 15:10:00,1.621,1.6217,1.621,1.6216,44000000.0
2008-06-05 15:11:00,1.6216,1.6221,1.6212,1.6213,75800000.0
2008-06-05 15:12:00,1.6211,1.6223,1.6211,1.6221,35700000.0
2008-06-05 15:13:00,1.6219,1.6231,1.6216,1.6225,81900000.0
2008-06-05 15:14:00,1.6225,1.623,1.6218,1.6224,93600000.0
2008-06-05 15:15:00,1.6225,1.6233,1.6221,1.6232,73700000.0
2008-06-05 15:16:00,1.6232,1.624,1.6228,1.6235,54900000.0
2008-06-05 15:17:00,1.6235,1.6246,1.6235,1.6244,40700000.0
2008-06-05 15:18:00,1.6245,1.6251,1.6241,1.6247,52400000.0
2008-06-05 15:19:00,1.6248,1.6249,1.6241,1.6248,44300000.0
2008-06-05 15:20:00,1.6246,1.6246,1.6234,1.6238,31000000.0
2008-06-05 15:21:00,1.6236,1.6246,1.6236,1.6243,55600000.0
2008-06-05 15:22:00,1.6245,1.6251,1.6241,1.6245,59700000.0
2008-06-05 15:23:00,1.6245,1.626,1.6245,1.626,61600000.0
2008-06-05 15:24:00,1.6259,1.6263,1.6253,1.6257,46600000.0
2008-06-05 15:25:00,1.6256,1.6262,1.6255,1.6259,59000000.0
2008-06-05 15:26:00,1.6257,1.6264,1.6257,1.6264,36400000.0
2008-06-05 15:27:00,1.626,1.6273,1.626,1.6267,63100000.0
2008-06-05 15:28:00,1.6267,1.627,1.6263,1.6264,50900000.0
2008-06-05 15:29:00,1.6264,1.6264,1.6257,1.6258,36000000.0
2008-06-05 15:30:00,1.6258,1.6264,1.6255,1.6255,124100000.0
2008-06-05 15:31:00,1.6254,1.6259,1.625,1.6257,58500000.0
2008-06-05 15:32:00,1.6257,1.6257,1.6251,1.6253,41300000.0
2008-06-05 15:33:00,1.6253,1.6254,1.6249,1.6251,34300000.0
2008-06-05 15:34:00,1.6251,1.626,1.6251,1.6259,42800000.0
2008-06-05 15:35:00,1.6259,1.6262,1.6249,1.6256,67900000.0
2008-06-05 15:36:00,1.6255,1.6266,1.6246,1.6261,64500000.0
2008-06-05 15:37:00,1.6261,1.6274,1.6257,1.6266,55900000.0
2008-06-05 15:38:00,1.6267,1.6269,1.6261,1.6264,26700000.0
2008-06-05 15:39:00,1.6265,1.6266,1.626,1.6264,23800000.0
2008-06-05 15:40:00,1.6262,1.6269,1.6258,1.626,53800000.0
2008-06-05 15:41:00,1.6261,1.6268,1.626,1.6267,37100000.0
2008-06-05 15:42:00,1.6267,1.6268,1.6258,1.6259,37100000.0
2008-06-05 15:43:00,1.626,1.626,1.6253,1.6255,52000000.0
2008-06-05 15:44:00,1.6256,1.6263,1.6255,1.6259,41400000.0
2008-06-05 15:45:00,1.626,1.6263,1.6257,1.6259,38500000.0
2008-06-05 15:46:00,1.6258,1.6266,1.6254,1.6261,55300000.0
2008-06-05 15:47:00,1.6262,1.6267,1.626,1.6263,45400000.0
2008-06-05 15:48:00,1.6264,1.6266,1.626,1.6265,32900000.0
2008-06-05 15:49:00,1.6263,1.6263,1.6258,1.6259,25900000.0
2008-06-05 15:50:00,1.626,1.6261,1.6255,1.6257,27900000.0
2008-06-05 15:51:00,1.6258,1.6258,1.6248,1.6251,44100000.0
2008-06-05 15:52:00,1.6251,1.6255,1.6251,1.6252,25500000.0
2008-06-05 15:53:00,1.6252,1.6256,1.625,1.6256,13300000.0
2008-06-05 15:54:00,1.6257,1.6257,1.6253,1.6254,14500000.0
2008-06-05 15:55:00,1.6254,1.6257,1.6252,1.6253,41500000.0
2008-06-05 15:56:00,1.6253,1.6258,1.6253,1.6254,28000000.0
2008-06-05 15:57:00,1.6255,1.6261,1.6254,1.6259,25900000.0
2008-06-05 15:58:00,1.6259,1.626,1.6252,1.6258,26900000.0
2008-06-05 15:59:00,1.6256,1.6267,1.6256,1.6261,34800000.0
2008-06-05 16:00:00,1.6261,1.6267,1.6257,1.6263,71400000.0
2008-06-05 16:01:00,1.6262,1.6272,1.6261,1.6264,56700000.0
2008-06-05 16:02:00,1.6265,1.6271,1.6264,1.6271,37100000.0
2008-06-05 16:03:00,1.627,1.6274,1.6268,1.6272,38900000.0
2008-06-05 16:04:00,1.6273,1.6274,1.6267,1.6268,40800000.0
2008-06-05 16:05:00,1.6269,1.6271,1.6266,1.6268,21700000.0
2008-06-05 16:06:00,1.6266,1.6266,1.6262,1.6264,31100000.0
2008-06-05 16:07:00,1.6265,1.6265,1.6258,1.6259,37300000.0
2008-06-05 16:08:00,1.6259,1.6262,1.6256,1.6259,55200000.0
2008-06-05 16:09:00,1.6257,1.6261,1.6257,1.6261,48700000.0
2008-06-05 16:10:00,1.6263,1.6264,1.6252,1.6254,37100000.0
2008-06-05 16:11:00,1.6253,1.6254,1.625,1.6252,45100000.0
2008-06-05 16:12:00,1.6253,1.6265,1.6253,1.6262,40000000.0
2008-06-05 16:13:00,1.626,1.6267,1.626,1.6267,37100000.0
2008-06-05 16:14:00,1.6268,1.6268,1.6262,1.6267,44800000.0
2008-06-05 16:15:00,1.6268,1.6274,1.6266,1.6268,39200000.0
2008-06-05 16:16:00,1.6267,1.6271,1.6262,1.6264,43600000.0
2008-06-05 16:17:00,1.6264,1.6268,1.6257,1.6258,38700000.0
2008-06-05 16:18:00,1.6257,1.6257,1.6253,1.6256,23800000.0
2008-06-05 16:19:00,1.6255,1.6257,1.6252,1.6253,25700000.0
2008-06-05 16:20:00,1.6254,1.6257,1.6245,1.6246,43100000.0
2008-06-05 16:21:00,1.6247,1.6249,1.6245,1.6247,15400000.0
2008-06-05 16:22:00,1.6246,1.6252,1.6245,1.6252,46700000.0
2008-06-05 16:23:00,1.6252,1.6254,1.6248,1.625,42900000.0
2008-06-05 16:24:00,1.6251,1.6252,1.6248,1.6249,24500000.0
2008-06-05 16:25:00,1.625,1.6251,1.6248,1.6249,19600000.0
2008-06-05 16:26:00,1.625,1.6251,1.6248,1.6251,23800000.0
2008-06-05 16:27:00,1.625,1.6251,1.6246,1.6251,18200000.0
2008-06-05 16:28:00,1.6251,1.6255,1.6249,1.6255,18200000.0
2008-06-05 16:29:00,1.6255,1.6255,1.6251,1.6252,11100000.0
2008-06-05 16:30:00,1.6252,1.6253,1.6249,1.6251,22000000.0
2008-06-05 16:31:00,1.6251,1.6256,1.6247,1.6256,41000000.0
2008-06-05 16:32:00,1.6252,1.6253,1.6249,1.6249,25300000.0
2008-06-05 16:33:00,1.6251,1.6254,1.6246,1.6247,43300000.0
2008-06-05 16:34:00,1.6247,1.6254,1.6247,1.6252,45800000.0
2008-06-05 16:35:00,1.6253,1.6257,1.6249,1.6256,25900000.0
2008-06-05 16:36:00,1.6256,1.6261,1.6253,1.6257,45000000.0
2008-06-05 16:37:00,1.6257,1.6263,1.6254,1.6256,44200000.0
2008-06-05 16:38:00,1.6256,1.6261,1.6254,1.6256,44200000.0
2008-06-05 16:39:00,1.6257,1.6258,1.6254,1.6257,20100000.0
2008-06-05 16:40:00,1.6257,1.626,1.6255,1.6256,14700000.0
2008-06-05 16:41:00,1.6255,1.626,1.6254,1.6258,15300000.0
2008-06-05 16:42:00,1.626,1.626,1.6254,1.6257,19800000.0
2008-06-05 16:43:00,1.6257,1.6261,1.6254,1.6256,25300000.0
2008-06-05 16:44:00,1.6256,1.6257,1.6254,1.6255,27300000.0
2008-06-05 16:45:00,1.6256,1.6257,1.6254,1.6257,14700000.0
2008-06-05 16:46:00,1.6257,1.6259,1.6254,1.6255,18000000.0
2008-06-05 16:47:00,1.6256,1.6263,1.6256,1.6262,23200000.0
2008-06-05 16:48:00,1.6262,1.6267,1.626,1.6264,44900000.0
2008-06-05 16:49:00,1.6263,1.6267,1.626,1.6264,39800000.0
2008-06-05 16:50:00,1.6265,1.6268,1.6263,1.6266,31300000.0
2008-06-05 16:51:00,1.6265,1.6266,1.6259,1.6264,20700000.0
2008-06-05 16:52:00,1.6266,1.6269,1.6264,1.6268,19600000.0
2008-06-05 16:53:00,1.6269,1.6269,1.6263,1.6267,16600000.0
2008-06-05 16:54:00,1.6267,1.6272,1.6267,1.6271,14900000.0
2008-06-05 16:55:00,1.6271,1.6275,1.6269,1.6275,32400000.0
2008-06-05 16:56:00,1.6275,1.6279,1.6273,1.6278,26000000.0
2008-06-05 16:57:00,1.6276,1.6281,1.6266,1.6268,47300000.0
2008-06-05 16:58:00,1.6266,1.6271,1.6266,1.6269,31900000.0
2008-06-05 16:59:00,1.6267,1.6269,1.626,1.626,41000000.0
2008-06-05 17:00:00,1.626,1.6262,1.6258,1.6259,31500000.0
2008-06-05 17:01:00,1.6259,1.6261,1.6258,1.6259,18900000.0
2008-06-05 17:02:00,1.6259,1.6261,1.6258,1.6259,14900000.0
2008-06-05 17:03:00,1.626,1.6261,1.6258,1.626,6300000.0
2008-06-05 17:04:00,1.6261,1.6263,1.626,1.6261,13300000.0
2008-06-05 17:05:00,1.6263,1.6264,1.6261,1.6263,16800000.0
2008-06-05 17:06:00,1.6264,1.6268,1.6264,1.6267,32200000.0
2008-06-05 17:07:00,1.6268,1.6272,1.6267,1.6267,29500000.0
2008-06-05 17:08:00,1.6269,1.6271,1.6267,1.627,18900000.0
2008-06-05 17:09:00,1.6268,1.6273,1.6268,1.6271,30100000.0
2008-06-05 17:10:00,1.6271,1.6275,1.6271,1.6274,32200000.0
2008-06-05 17:11:00,1.6274,1.6276,1.627,1.6271,26600000.0
2008-06-05 17:12:00,1.6272,1.6275,1.6271,1.6273,20300000.0
2008-06-05 17:13:00,1.6274,1.6277,1.6273,1.6275,27900000.0
2008-06-05 17:14:00,1.6274,1.6274,1.6269,1.6271,41700000.0
2008-06-05 17:15:00,1.6271,1.6272,1.6269,1.627,24500000.0
2008-06-05 17:16:00,1.6269,1.6272,1.6266,1.6269,27300000.0
2008-06-05 17:17:00,1.6269,1.6271,1.6269,1.6269,21700000.0
2008-06-05 17:18:00,1.6269,1.627,1.6263,1.6264,36600000.0
2008-06-05 17:19:00,1.6262,1.6263,1.6257,1.6261,25900000.0
2008-06-05 17:20:00,1.6259,1.6262,1.6256,1.6258,23100000.0
2008-06-05 17:21:00,1.6259,1.6259,1.6255,1.6259,28700000.0
2008-06-05 17:22:00,1.6257,1.6257,1.6252,1.6255,23800000.0
2008-06-05 17:23:00,1.6254,1.6259,1.6251,1.6258,22400000.0
2008-06-05 17:24:00,1.6256,1.6261,1.625,1.6255,36500000.0
2008-06-05 17:25:00,1.6253,1.6259,1.6252,1.6256,19100000.0
2008-06-05 17:26:00,1.6257,1.626,1.6257,1.6258,18900000.0
2008-06-05 17:27:00,1.6257,1.6264,1.6257,1.6263,13300000.0
2008-06-05 17:28:00,1.6261,1.6262,1.6259,1.6259,8400000.0
2008-06-05 17:29:00,1.626,1.6262,1.626,1.6261,13300000.0
2008-06-05 17:30:00,1.6262,1.6262,1.6252,1.6255,26000000.0
2008-06-05 17:31:00,1.6256,1.6258,1.6255,1.6255,21000000.0
2008-06-05 17:32:00,1.6257,1.6257,1.6252,1.6254,14800000.0
2008-06-05 17:33:00,1.6254,1.6259,1.6254,1.6259,18200000.0
2008-06-05 17:34:00,1.6259,1.6263,1.6258,1.6263,24500000.0
2008-06-05 17:35:00,1.6262,1.6263,1.6258,1.6258,11200000.0
2008-06-05 17:36:00,1.6259,1.6262,1.6259,1.6262,9100000.0
2008-06-05 17:37:00,1.6263,1.6264,1.6262,1.6264,29200000.0
2008-06-05 17:38:00,1.6265,1.6268,1.6265,1.6267,14000000.0
2008-06-05 17:39:00,1.6266,1.6266,1.6262,1.6263,21000000.0
2008-06-05 17:40:00,1.6263,1.6263,1.6263,1.6263,3500000.0
2008-06-05 17:41:00,1.6264,1.6266,1.6263,1.6265,19600000.0
2008-06-05 17:42:00,1.6265,1.6267,1.6262,1.6264,17500000.0
2008-06-05 17:43:00,1.6263,1.6263,1.6259,1.6261,20000000.0
2008-06-05 17:44:00,1.6261,1.6266,1.6261,1.6263,10500000.0
2008-06-05 17:45:00,1.6263,1.6266,1.6261,1.6261,8400000.0
2008-06-05 17:46:00,1.6262,1.6264,1.626,1.6263,15400000.0
2008-06-05 17:47:00,1.6263,1.6263,1.6258,1.6259,16100000.0
2008-06-05 17:48:00,1.6259,1.6267,1.6259,1.6265,21700000.0
2008-06-05 17:49:00,1.6266,1.6269,1.6264,1.6268,25900000.0
2008-06-05 17:50:00,1.6269,1.6269,1.6265,1.6267,13300000.0
2008-06-05 17:51:00,1.6269,1.6273,1.6268,1.6272,16800000.0
2008-06-05 17:52:00,1.6272,1.6274,1.6269,1.6269,11200000.0
2008-06-05 17:53:00,1.627,1.6273,1.6269,1.6272,15400000.0
2008-06-05 17:54:00,1.6273,1.6273,1.626,1.626,26600000.0
2008-06-05 17:55:00,1.6262,1.6263,1.6259,1.626,14700000.0
2008-06-05 17:56:00,1.626,1.6262,1.626,1.626,7700000.0
2008-06-05 17:57:00,1.6261,1.6262,1.626,1.6261,7000000.0
2008-06-05 17:58:00,1.6262,1.6264,1.626,1.6262,16100000.0
2008-06-05 17:59:00,1.6262,1.6262,1.6262,1.6262,7000000.0
2008-06-05 18:00:00,1.6263,1.6263,1.6259,1.6259,11900000.0
2008-06-05 18:01:00,1.626,1.6261,1.6255,1.6257,11900000.0
2008-06-05 18:02:00,1.6258,1.626,1.6255,1.6258,16100000.0
2008-06-05 18:03:00,1.6259,1.6263,1.6258,1.6259,11900000.0
2008-06-05 18:04:00,1.6261,1.6266,1.6255,1.6262,21000000.0
2008-06-05 18:05:00,1.6262,1.6269,1.6262,1.6262,29400000.0
2008-06-05 18:06:00,1.6262,1.6262,1.6255,1.6256,15400000.0
2008-06-05 18:07:00,1.6256,1.6257,1.6253,1.6254,14800000.0
2008-06-05 18:08:00,1.6256,1.6258,1.6254,1.6258,35000000.0
2008-06-05 18:09:00,1.6257,1.626,1.6255,1.6257,28200000.0
2008-06-05 18:10:00,1.6258,1.6259,1.6257,1.6259,16100000.0
2008-06-05 18:11:00,1.6258,1.6261,1.6255,1.6255,14700000.0
2008-06-05 18:12:00,1.6256,1.6257,1.6254,1.6255,21000000.0
2008-06-05 18:13:00,1.6256,1.6256,1.6252,1.6253,7700000.0
2008-06-05 18:14:00,1.6253,1.6259,1.6253,1.6257,14100000.0
2008-06-05 18:15:00,1.6257,1.6257,1.6255,1.6257,7000000.0
2008-06-05 18:16:00,1.6256,1.6256,1.6255,1.6256,5000000.0
2008-06-05 18:17:00,1.6256,1.6256,1.6253,1.6256,5600000.0
2008-06-05 18:18:00,1.6257,1.6257,1.6255,1.6256,4900000.0
2008-06-05 18:19:00,1.6257,1.626,1.6254,1.6254,13300000.0
2008-06-05 18:20:00,1.6256,1.6256,1.6254,1.6256,16100000.0
2008-06-05 18:21:00,1.6257,1.6257,1.6255,1.6256,18900000.0
2008-06-05 18:22:00,1.6255,1.6256,1.6254,1.6254,12600000.0
2008-06-05 18:23:00,1.6255,1.6255,1.6253,1.6253,15400000.0
2008-06-05 18:24:00,1.6254,1.6254,1.6253,1.6254,14000000.0
2008-06-05 18:25:00,1.6254,1.6254,1.6251,1.6253,18900000.0
2008-06-05 18:26:00,1.6252,1.6253,1.6249,1.6251,18900000.0
2008-06-05 18:27:00,1.6252,1.6255,1.625,1.6254,9100000.0
2008-06-05 18:28:00,1.6254,1.6256,1.6253,1.6254,25900000.0
2008-06-05 18:29:00,1.6255,1.6256,1.6252,1.6252,6300000.0
2008-06-05 18:30:00,1.6251,1.6252,1.625,1.6252,3500000.0
2008-06-05 18:31:00,1.6252,1.6253,1.625,1.6251,9100000.0
2008-06-05 18:32:00,1.6249,1.6249,1.6248,1.6248,5600000.0
2008-06-05 18:33:00,1.6247,1.6248,1.6245,1.6245,9800000.0
2008-06-05 18:34:00,1.6245,1.6245,1.6245,1.6245,1400000.0
2008-06-05 18:35:00,1.6244,1.6248,1.6242,1.6248,16300000.0
2008-06-05 18:36:00,1.6247,1.625,1.6247,1.6249,7000000.0
2008-06-05 18:37:00,1.625,1.625,1.6247,1.6247,6300000.0
2008-06-05 18:38:00,1.6247,1.6248,1.6244,1.6246,11500000.0
2008-06-05 18:39:00,1.6246,1.6246,1.6243,1.6244,11900000.0
2008-06-05 18:40:00,1.6244,1.6245,1.6243,1.6243,12600000.0
2008-06-05 18:41:00,1.6243,1.625,1.6243,1.6246,28000000.0
2008-06-05 18:42:00,1.6245,1.6245,1.6243,1.6243,5600000.0
2008-06-05 18:43:00,1.6243,1.6243,1.6238,1.6239,12600000.0
2008-06-05 18:44:00,1.6239,1.6239,1.6234,1.6236,23600000.0
2008-06-05 18:45:00,1.6236,1.6239,1.623,1.6233,16100000.0
2008-06-05 18:46:00,1.6233,1.6233,1.6228,1.6233,14000000.0
2008-06-05 18:47:00,1.6234,1.6242,1.6233,1.6239,15400000.0
2008-06-05 18:48:00,1.624,1.6245,1.624,1.6245,13300000.0
2008-06-05 18:49:00,1.6247,1.6249,1.6247,1.6249,2800000.0
2008-06-05 18:50:00,1.6247,1.6247,1.6243,1.6245,10500000.0
2008-06-05 18:51:00,1.6246,1.6246,1.6242,1.6244,11200000.0
2008-06-05 18:52:00,1.6245,1.6249,1.6245,1.6248,12600000.0
2008-06-05 18:53:00,1.6248,1.6248,1.6247,1.6247,2100000.0
2008-06-05 18:54:00,1.6247,1.6247,1.6242,1.6246,7700000.0
2008-06-05 18:55:00,1.6246,1.6247,1.6238,1.6238,12600000.0
2008-06-05 18:56:00,1.6239,1.6244,1.6237,1.6243,21700000.0
2008-06-05 18:57:00,1.6244,1.625,1.6242,1.6245,34300000.0
2008-06-05 18:58:00,1.6245,1.6246,1.6242,1.6243,11200000.0
2008-06-05 18:59:00,1.6243,1.6244,1.624,1.624,13300000.0
2008-06-05 19:00:00,1.624,1.6243,1.624,1.624,7000000.0
2008-06-05 19:01:00,1.6241,1.6243,1.6239,1.6241,9900000.0
2008-06-05 19:02:00,1.6242,1.6243,1.6242,1.6242,4900000.0
2008-06-05 19:03:00,1.6244,1.6244,1.6237,1.6238,9800000.0
2008-06-05 19:04:00,1.6239,1.6241,1.6237,1.6241,10500000.0
2008-06-05 19:05:00,1.624,1.624,1.6238,1.6239,12600000.0
2008-06-05 19:06:00,1.624,1.624,1.6236,1.6239,13600000.0
2008-06-05 19:07:00,1.6237,1.624,1.6237,1.6238,9100000.0
2008-06-05 19:08:00,1.6239,1.624,1.6238,1.6238,7700000.0
2008-06-05 19:09:00,1.6238,1.6242,1.6238,1.6241,10500000.0
2008-06-05 19:10:00,1.6241,1.6242,1.624,1.6242,9100000.0
2008-06-05 19:11:00,1.6242,1.6253,1.624,1.6251,33700000.0
2008-06-05 19:12:00,1.6251,1.6252,1.6247,1.6249,14700000.0
2008-06-05 19:13:00,1.6245,1.6248,1.6241,1.6243,16900000.0
2008-06-05 19:14:00,1.6244,1.6244,1.6242,1.6242,2100000.0
2008-06-05 19:15:00,1.6242,1.6243,1.6239,1.6239,9200000.0
2008-06-05 19:16:00,1.624,1.6241,1.6238,1.6239,4900000.0
2008-06-05 19:17:00,1.6238,1.624,1.6238,1.6239,6900000.0
2008-06-05 19:18:00,1.624,1.6241,1.6239,1.6241,7600000.0
2008-06-05 19:19:00,1.6241,1.6242,1.6241,1.6241,2100000.0
2008-06-05 19:20:00,1.6241,1.6242,1.6241,1.6241,7700000.0
2008-06-05 19:21:00,1.6242,1.6243,1.624,1.624,4900000.0
2008-06-05 19:22:00,1.6242,1.6243,1.6242,1.6243,1400000.0
2008-06-05 19:23:00,1.6243,1.6243,1.6239,1.6239,4900000.0
2008-06-05 19:24:00,1.624,1.6242,1.624,1.6242,5600000.0
2008-06-05 19:25:00,1.6242,1.6242,1.6236,1.6239,12800000.0
2008-06-05 19:26:00,1.6239,1.6241,1.6239,1.6241,6700000.0
2008-06-05 19:27:00,1.6241,1.6242,1.6239,1.624,7800000.0
2008-06-05 19:28:00,1.6242,1.6242,1.624,1.624,7700000.0
2008-06-05 19:29:00,1.6241,1.6241,1.6239,1.6241,4900000.0
2008-06-05 19:30:00,1.6242,1.6243,1.6242,1.6243,3500000.0
2008-06-05 19:31:00,1.6242,1.6249,1.6241,1.6246,14700000.0
2008-06-05 19:32:00,1.6245,1.6248,1.6243,1.6248,4200000.0
2008-06-05 19:33:00,1.6248,1.6249,1.6243,1.6249,13300000.0
2008-06-05 19:34:00,1.6249,1.6254,1.6246,1.6252,19600000.0
2008-06-05 19:35:00,1.6251,1.6254,1.6251,1.6252,12600000.0
2008-06-05 19:36:00,1.6253,1.6254,1.6253,1.6254,4900000.0
2008-06-05 19:37:00,1.6252,1.6253,1.6252,1.6253,2100000.0
2008-06-05 19:38:00,1.6253,1.6253,1.6253,1.6253,2100000.0
2008-06-05 19:39:00,1.6253,1.6255,1.6253,1.6254,11900000.0
2008-06-05 19:40:00,1.6252,1.6254,1.6251,1.6253,10500000.0
2008-06-05 19:41:00,1.6254,1.6256,1.6254,1.6256,2800000.0
2008-06-05 19:42:00,1.6254,1.6256,1.6252,1.6254,9800000.0
2008-06-05 19:43:00,1.6253,1.6256,1.625,1.625,17500000.0
2008-06-05 19:44:00,1.6249,1.6251,1.6247,1.6249,8400000.0
2008-06-05 19:45:00,1.6248,1.6251,1.6244,1.6245,11900000.0
2008-06-05 19:46:00,1.6246,1.6249,1.6245,1.6248,9100000.0
2008-06-05 19:47:00,1.6249,1.6255,1.6249,1.6249,16800000.0
2008-06-05 19:48:00,1.625,1.6252,1.625,1.6252,2800000.0
2008-06-05 19:49:00,1.625,1.625,1.6247,1.6249,7000000.0
2008-06-05 19:50:00,1.6249,1.6255,1.6247,1.6252,11900000.0
2008-06-05 19:51:00,1.6253,1.6255,1.625,1.6252,13300000.0
2008-06-05 19:52:00,1.6253,1.6254,1.6253,1.6254,2100000.0
2008-06-05 19:53:00,1.6255,1.6255,1.6253,1.6254,2100000.0
2008-06-05 19:54:00,1.6254,1.6254,1.6254,1.6254,3500000.0
2008-06-05 19:55:00,1.6254,1.6254,1.6252,1.6253,9100000.0
2008-06-05 19:56:00,1.6253,1.6254,1.6253,1.6254,1400000.0
2008-06-05 19:57:00,1.6253,1.6254,1.6247,1.6247,11200000.0
2008-06-05 19:58:00,1.6247,1.6247,1.6247,1.6247,4900000.0
2008-06-05 19:59:00,1.6247,1.6247,1.6245,1.6247,4200000.0
2008-06-05 20:00:00,1.6245,1.6245,1.6243,1.6244,8400000.0
2008-06-05 20:01:00,1.6244,1.6246,1.6244,1.6246,3500000.0
2008-06-05 20:02:00,1.6245,1.6247,1.6245,1.6247,2100000.0
2008-06-05 20:03:00,1.6246,1.6253,1.6246,1.6252,10500000.0
2008-06-05 20:04:00,1.6251,1.6253,1.625,1.6252,20900000.0
2008-06-05 20:05:00,1.6253,1.6255,1.6249,1.6249,15600000.0
2008-06-05 20:06:00,1.625,1.625,1.6249,1.6249,9100000.0
2008-06-05 20:07:00,1.625,1.6252,1.6249,1.6252,21000000.0
2008-06-05 20:08:00,1.6254,1.6254,1.625,1.6253,16800000.0
2008-06-05 20:09:00,1.6251,1.6251,1.6248,1.6248,6300000.0
2008-06-05 20:10:00,1.625,1.625,1.6248,1.6248,11200000.0
2008-06-05 20:11:00,1.6248,1.6248,1.6248,1.6248,4200000.0
2008-06-05 20:12:00,1.6248,1.6252,1.6248,1.6249,9100000.0
2008-06-05 20:13:00,1.625,1.625,1.625,1.625,700000.0
2008-06-05 20:14:00,1.625,1.6251,1.6247,1.6251,13300000.0
2008-06-05 20:15:00,1.625,1.6253,1.625,1.6252,9800000.0
2008-06-05 20:16:00,1.625,1.6251,1.6247,1.6247,5600000.0
2008-06-05 20:17:00,1.6247,1.6247,1.6241,1.6246,15400000.0
2008-06-05 20:18:00,1.6247,1.6249,1.6247,1.6249,4200000.0
2008-06-05 20:19:00,1.6249,1.6253,1.6249,1.625,7700000.0
2008-06-05 20:20:00,1.6251,1.6256,1.6248,1.6253,19600000.0
2008-06-05 20:21:00,1.6254,1.6254,1.6251,1.6251,19000000.0
2008-06-05 20:22:00,1.6252,1.6257,1.6251,1.6255,35500000.0
2008-06-05 20:23:00,1.6255,1.626,1.6251,1.6251,24900000.0
2008-06-05 20:24:00,1.6252,1.6258,1.6251,1.6255,37900000.0
2008-06-05 20:25:00,1.6256,1.6256,1.6254,1.6255,8400000.0
2008-06-05 20:26:00,1.6253,1.6255,1.6252,1.6254,10500000.0
2008-06-05 20:27:00,1.6255,1.6258,1.6253,1.6258,6300000.0
2008-06-05 20:28:00,1.6258,1.6261,1.6258,1.6261,7700000.0
2008-06-05 20:29:00,1.626,1.6262,1.6258,1.626,16800000.0
2008-06-05 20:30:00,1.6261,1.6264,1.6259,1.6261,23100000.0
2008-06-05 20:31:00,1.6262,1.6273,1.6262,1.6272,16200000.0
2008-06-05 20:32:00,1.627,1.6273,1.6264,1.6265,22400000.0
2008-06-05 20:33:00,1.6265,1.627,1.6265,1.6269,12500000.0
2008-06-05 20:34:00,1.6268,1.6273,1.6268,1.627,15500000.0
2008-06-05 20:35:00,1.627,1.627,1.6263,1.6268,18900000.0
2008-06-05 20:36:00,1.6268,1.6273,1.6266,1.6273,4900000.0
2008-06-05 20:37:00,1.6275,1.6277,1.6272,1.6277,21300000.0
2008-06-05 20:38:00,1.6278,1.6278,1.6268,1.6269,11900000.0
2008-06-05 20:39:00,1.627,1.627,1.6264,1.6265,11200000.0
2008-06-05 20:40:00,1.6264,1.6266,1.6264,1.6266,9100000.0
2008-06-05 20:41:00,1.6264,1.6268,1.6264,1.6268,10500000.0
2008-06-05 20:42:00,1.6269,1.6271,1.6267,1.627,11900000.0
2008-06-05 20:43:00,1.627,1.627,1.6267,1.6269,9800000.0
2008-06-05 20:44:00,1.6268,1.6268,1.6267,1.6267,2800000.0
2008-06-05 20:45:00,1.6266,1.6266,1.626,1.6264,15300000.0
2008-06-05 20:46:00,1.6263,1.6268,1.6263,1.6268,15400000.0
2008-06-05 20:47:00,1.6269,1.6272,1.6269,1.6269,6300000.0
2008-06-05 20:48:00,1.627,1.6276,1.627,1.6272,7000000.0
2008-06-05 20:49:00,1.6272,1.6272,1.6263,1.6264,18200000.0
2008-06-05 20:50:00,1.6264,1.6265,1.6262,1.6262,10500000.0
2008-06-05 20:51:00,1.6263,1.6265,1.6263,1.6264,4200000.0
2008-06-05 20:52:00,1.6265,1.6267,1.6264,1.6267,7100000.0
2008-06-05 20:53:00,1.6268,1.6268,1.6263,1.6263,3500000.0
2008-06-05 20:54:00,1.6262,1.6267,1.6262,1.6266,12000000.0
2008-06-05 20:55:00,1.6268,1.6269,1.6265,1.6265,15400000.0
2008-06-05 20:56:00,1.6265,1.6267,1.6265,1.6267,7700000.0
2008-06-05 20:57:00,1.6267,1.6272,1.6267,1.627,5400000.0
2008-06-05 20:58:00,1.6269,1.6272,1.6267,1.6267,10200000.0
2008-06-05 20:59:00,1.6266,1.6267,1.6265,1.6266,11200000.0
2008-06-05 21:00:00,1.6266,1.6266,1.6263,1.6264,9800000.0
2008-06-05 21:01:00,1.6265,1.6265,1.626,1.6263,14700000.0
2008-06-05 21:02:00,1.6263,1.6263,1.6258,1.6258,7000000.0
2008-06-05 21:03:00,1.6259,1.6264,1.6256,1.6264,19800000.0
2008-06-05 21:04:00,1.6264,1.6267,1.6264,1.6267,4200000.0
2008-06-05 21:05:00,1.6267,1.6267,1.6266,1.6267,2800000.0
2008-06-05 21:06:00,1.6267,1.6268,1.6267,1.6268,3500000.0
2008-06-05 21:07:00,1.627,1.627,1.627,1.627,2800000.0
2008-06-05 21:08:00,1.6269,1.6269,1.6266,1.6267,4900000.0
2008-06-05 21:09:00,1.6267,1.6267,1.6261,1.6261,7000000.0
2008-06-05 21:10:00,1.6262,1.6263,1.626,1.6261,7700000.0
2008-06-05 21:11:00,1.6261,1.6263,1.6261,1.6263,5600000.0
2008-06-05 21:12:00,1.6261,1.6262,1.6261,1.6261,5600000.0
2008-06-05 21:13:00,1.6262,1.6264,1.6262,1.6264,4300000.0
2008-06-05 21:14:00,1.6263,1.6264,1.6261,1.6264,4200000.0
2008-06-05 21:15:00,1.6265,1.6265,1.6263,1.6263,5600000.0
2008-06-05 21:16:00,1.6265,1.6265,1.6262,1.6262,5700000.0
2008-06-05 21:17:00,1.626,1.6262,1.626,1.6262,5600000.0
2008-06-05 21:18:00,1.626,1.6264,1.626,1.6263,10500000.0
2008-06-05 21:19:00,1.6263,1.6266,1.6263,1.6266,5600000.0
2008-06-05 21:20:00,1.6266,1.6267,1.6265,1.6265,5600000.0
2008-06-05 21:21:00,1.6265,1.6266,1.6264,1.6266,6300000.0
2008-06-05 21:22:00,1.6266,1.6267,1.6266,1.6266,2100000.0
2008-06-05 21:23:00,1.6265,1.6265,1.6263,1.6264,5600000.0
2008-06-05 21:24:00,1.6265,1.6265,1.6263,1.6264,2100000.0
2008-06-05 21:25:00,1.6263,1.6264,1.6263,1.6264,3500000.0
2008-06-05 21:26:00,1.6265,1.6268,1.6265,1.6267,7000000.0
2008-06-05 21:27:00,1.6266,1.6266,1.6252,1.6256,22200000.0
2008-06-05 21:28:00,1.6258,1.6264,1.6258,1.6261,13300000.0
2008-06-05 21:29:00,1.6262,1.6262,1.6259,1.6259,4800000.0
2008-06-05 21:30:00,1.6262,1.6262,1.6259,1.6261,7800000.0
2008-06-05 21:31:00,1.626,1.6264,1.626,1.6262,3500000.0
2008-06-05 21:32:00,1.6262,1.6267,1.6262,1.6262,5300000.0
2008-06-05 21:33:00,1.6262,1.6262,1.626,1.626,7800000.0
2008-06-05 21:34:00,1.626,1.6262,1.626,1.6262,2800000.0
2008-06-05 21:35:00,1.6262,1.6262,1.6261,1.6261,3200000.0
2008-06-05 21:36:00,1.6262,1.6263,1.626,1.626,4400000.0
2008-06-05 21:37:00,1.6261,1.6261,1.626,1.6261,2100000.0
2008-06-05 21:38:00,1.626,1.6264,1.626,1.6264,3500000.0
2008-06-05 21:39:00,1.6266,1.6267,1.6262,1.6263,17500000.0
2008-06-05 21:40:00,1.6263,1.6264,1.6261,1.6264,5600000.0
2008-06-05 21:41:00,1.6265,1.6271,1.6263,1.6267,14600000.0
2008-06-05 21:42:00,1.6268,1.627,1.6268,1.627,6300000.0
2008-06-05 21:43:00,1.6266,1.627,1.6264,1.627,8400000.0
2008-06-05 21:44:00,1.6268,1.6268,1.6264,1.6267,7700000.0
2008-06-05 21:45:00,1.6267,1.6267,1.6259,1.6259,18200000.0
2008-06-05 21:46:00,1.626,1.6267,1.626,1.6265,16100000.0
2008-06-05 21:47:00,1.6266,1.6266,1.6266,1.6266,1400000.0
2008-06-05 21:48:00,1.6266,1.6271,1.6266,1.627,9800000.0
2008-06-05 21:49:00,1.627,1.6271,1.6268,1.6271,7700000.0
2008-06-05 21:50:00,1.6271,1.6273,1.627,1.6271,10500000.0
2008-06-05 21:51:00,1.6273,1.6273,1.6272,1.6272,2800000.0
2008-06-05 21:52:00,1.6272,1.6273,1.6271,1.6273,7700000.0
2008-06-05 21:53:00,1.6273,1.6273,1.627,1.6272,9800000.0
2008-06-05 21:54:00,1.6272,1.6273,1.627,1.6272,6300000.0
2008-06-05 21:55:00,1.6273,1.6274,1.6271,1.6273,9100000.0
2008-06-05 21:56:00,1.6273,1.6273,1.6273,1.6273,4200000.0
2008-06-05 21:57:00,1.6271,1.6274,1.6271,1.6274,11900000.0
2008-06-05 21:58:00,1.6274,1.6275,1.6271,1.6272,9800000.0
2008-06-05 21:59:00,1.6273,1.6274,1.6272,1.6273,14000000.0
2008-06-05 22:00:00,1.6273,1.6274,1.6267,1.6269,19700000.0
2008-06-05 22:01:00,1.627,1.6272,1.6266,1.6272,16900000.0
2008-06-05 22:02:00,1.627,1.6276,1.627,1.6273,8600000.0
2008-06-05 22:03:00,1.6272,1.6273,1.6271,1.6271,4900000.0
2008-06-05 22:04:00,1.6272,1.6277,1.627,1.6276,12600000.0
2008-06-05 22:05:00,1.6275,1.6275,1.6271,1.6272,9900000.0
2008-06-05 22:06:00,1.6273,1.6275,1.6272,1.6272,12600000.0
2008-06-05 22:07:00,1.6271,1.6273,1.6271,1.6273,4200000.0
2008-06-05 22:08:00,1.6272,1.6272,1.6272,1.6272,1600000.0
2008-06-05 22:09:00,1.6274,1.6275,1.6272,1.6273,3500000.0
2008-06-05 22:10:00,1.6272,1.6273,1.627,1.6271,4200000.0
2008-06-05 22:11:00,1.627,1.6272,1.627,1.6272,2100000.0
2008-06-05 22:12:00,1.6272,1.6273,1.627,1.6271,7700000.0
2008-06-05 22:13:00,1.6272,1.6274,1.6272,1.6273,6300000.0
2008-06-05 22:14:00,1.627,1.6275,1.627,1.6275,14600000.0
2008-06-05 22:15:00,1.6275,1.6275,1.6273,1.6273,2800000.0
2008-06-05 22:16:00,1.6274,1.6275,1.6273,1.6273,5600000.0
2008-06-05 22:17:00,1.6273,1.6273,1.6271,1.6271,2800000.0
2008-06-05 22:18:00,1.6272,1.6273,1.6272,1.6272,2100000.0
2008-06-05 22:19:00,1.6274,1.6274,1.6272,1.6272,1400000.0
2008-06-05 22:20:00,1.6273,1.6275,1.6273,1.6274,4300000.0
2008-06-05 22:21:00,1.6274,1.6274,1.6272,1.6272,2800000.0
2008-06-05 22:22:00,1.6272,1.6272,1.6272,1.6272,6300000.0
2008-06-05 22:23:00,1.6272,1.6272,1.6269,1.6272,14300000.0
2008-06-05 22:24:00,1.6271,1.6272,1.6271,1.6272,1400000.0
2008-06-05 22:25:00,1.6272,1.6272,1.6272,1.6272,800000.0
2008-06-05 22:26:00,1.6271,1.6271,1.6271,1.6271,7200000.0
2008-06-05 22:27:00,1.6271,1.6272,1.6271,1.6271,4300000.0
2008-06-05 22:28:00,1.6271,1.6271,1.6271,1.6271,2100000.0
2008-06-05 22:29:00,1.627,1.627,1.627,1.627,11000000.0
2008-06-05 22:30:00,1.627,1.627,1.627,1.627,22200000.0
2008-06-05 22:31:00,1.627,1.627,1.627,1.627,4800000.0
2008-06-05 22:32:00,1.627,1.627,1.627,1.627,16000000.0
2008-06-05 22:33:00,1.627,1.627,1.6265,1.6267,11500000.0
2008-06-05 22:34:00,1.6267,1.6268,1.6267,1.6268,1400000.0
2008-06-05 22:35:00,1.6268,1.6269,1.6268,1.6268,6800000.0
2008-06-05 22:36:00,1.6267,1.6267,1.6263,1.6264,18800000.0
2008-06-05 22:37:00,1.6264,1.6265,1.626,1.626,17700000.0
2008-06-05 22:38:00,1.626,1.626,1.6258,1.626,20700000.0
2008-06-05 22:39:00,1.626,1.6262,1.6257,1.6257,37400000.0
2008-06-05 22:40:00,1.6257,1.6261,1.6257,1.6258,23700000.0
2008-06-05 22:41:00,1.6258,1.6259,1.6258,1.6258,9900000.0
2008-06-05 22:42:00,1.6258,1.6259,1.6258,1.6259,7200000.0
2008-06-05 22:43:00,1.6259,1.6259,1.6259,1.6259,4900000.0
2008-06-05 22:44:00,1.626,1.626,1.6259,1.626,18200000.0
2008-06-05 22:45:00,1.626,1.6263,1.6259,1.6261,20300000.0
2008-06-05 22:46:00,1.6261,1.6261,1.6258,1.6259,29800000.0
2008-06-05 22:47:00,1.6258,1.626,1.6258,1.626,7200000.0
2008-06-05 22:48:00,1.6258,1.6258,1.6258,1.6258,8400000.0
2008-06-05 22:49:00,1.6259,1.626,1.6258,1.6258,8800000.0
2008-06-05 22:50:00,1.6258,1.6259,1.6256,1.6256,21800000.0
2008-06-05 22:51:00,1.6256,1.6256,1.6255,1.6256,10400000.0
2008-06-05 22:52:00,1.6257,1.6257,1.6257,1.6257,3700000.0
2008-06-05 22:53:00,1.6257,1.6258,1.6255,1.6255,8900000.0
2008-06-05 22:54:00,1.6255,1.6256,1.6255,1.6256,4900000.0
2008-06-05 22:55:00,1.6256,1.6256,1.625,1.6253,26200000.0
2008-06-05 22:56:00,1.6253,1.6255,1.6253,1.6255,10000000.0
2008-06-05 22:57:00,1.6254,1.6254,1.6251,1.6253,26900000.0
2008-06-05 22:58:00,1.6253,1.6256,1.6252,1.6255,24100000.0
2008-06-05 22:59:00,1.6253,1.6259,1.6253,1.6259,42800000.0
2008-06-05 23:00:00,1.6254,1.6254,1.6254,1.6254,2500000.0
2008-06-05 23:01:00,1.6251,1.6253,1.6251,1.6253,11700000.0
2008-06-05 23:02:00,1.6255,1.6256,1.6255,1.6256,11700000.0
2008-06-05 23:03:00,1.6254,1.6256,1.6252,1.6256,11700000.0
2008-06-05 23:04:00,1.6255,1.6258,1.6255,1.6256,11700000.0
2008-06-05 23:05:00,1.6258,1.626,1.6256,1.626,11700000.0
2008-06-05 23:06:00,1.626,1.626,1.6257,1.6259,11700000.0
2008-06-05 23:07:00,1.626,1.626,1.6255,1.6257,20000000.0
2008-06-05 23:08:00,1.6256,1.6257,1.6255,1.6257,8100000.0
2008-06-05 23:09:00,1.6258,1.6258,1.6255,1.6255,12200000.0
2008-06-05 23:10:00,1.6255,1.6257,1.6253,1.6257,21000000.0
2008-06-05 23:11:00,1.6257,1.6258,1.6257,1.6257,9300000.0
2008-06-05 23:12:00,1.6257,1.6259,1.6256,1.6259,3800000.0
2008-06-05 23:13:00,1.6259,1.6261,1.6259,1.6261,8700000.0
2008-06-05 23:14:00,1.6261,1.6261,1.6259,1.626,17900000.0
2008-06-05 23:15:00,1.6261,1.6262,1.6258,1.6258,18200000.0
2008-06-05 23:16:00,1.6258,1.6258,1.6257,1.6258,7800000.0
2008-06-05 23:17:00,1.6258,1.6258,1.625,1.6252,48700000.0
2008-06-05 23:18:00,1.6252,1.6254,1.6251,1.6252,33600000.0
2008-06-05 23:19:00,1.6252,1.6252,1.6249,1.6251,52800000.0
2008-06-05 23:20:00,1.6251,1.6254,1.6249,1.6253,49900000.0
2008-06-05 23:21:00,1.6253,1.6254,1.6251,1.6253,28900000.0
2008-06-05 23:22:00,1.6253,1.6254,1.6253,1.6254,44000000.0
2008-06-05 23:23:00,1.6254,1.6254,1.6252,1.6253,25300000.0
2008-06-05 23:24:00,1.6252,1.6258,1.6252,1.6257,53800000.0
2008-06-05 23:25:00,1.6257,1.6259,1.6257,1.6259,7400000.0
2008-06-05 23:26:00,1.6258,1.6261,1.6255,1.6257,25400000.0
2008-06-05 23:27:00,1.6257,1.6261,1.6257,1.6261,27900000.0
2008-06-05 23:28:00,1.6261,1.6264,1.6261,1.6263,16400000.0
2008-06-05 23:29:00,1.6263,1.6263,1.6258,1.6263,19400000.0
2008-06-05 23:30:00,1.6262,1.6262,1.6261,1.6262,3500000.0
2008-06-05 23:31:00,1.6262,1.6262,1.626,1.626,6700000.0
2008-06-05 23:32:00,1.6258,1.6261,1.6258,1.6261,9400000.0
2008-06-05 23:33:00,1.6261,1.6263,1.6261,1.6261,10600000.0
2008-06-05 23:34:00,1.6263,1.6263,1.6261,1.6261,21000000.0
2008-06-05 23:35:00,1.6261,1.6262,1.626,1.626,16600000.0
2008-06-05 23:36:00,1.626,1.626,1.626,1.626,3600000.0
2008-06-05 23:37:00,1.626,1.626,1.6257,1.6259,30100000.0
2008-06-05 23:38:00,1.6261,1.6263,1.6261,1.6262,10100000.0
2008-06-05 23:39:00,1.6262,1.6263,1.6262,1.6263,3900000.0
2008-06-05 23:40:00,1.6263,1.6264,1.6263,1.6264,26900000.0
2008-06-05 23:41:00,1.6265,1.6265,1.6261,1.6261,25400000.0
2008-06-05 23:42:00,1.6261,1.6262,1.6261,1.6262,4600000.0
2008-06-05 23:43:00,1.6263,1.6266,1.6263,1.6266,23800000.0
2008-06-05 23:44:00,1.6266,1.6266,1.6266,1.6266,2300000.0
2008-06-05 23:45:00,1.6266,1.6266,1.6262,1.6262,30500000.0
2008-06-05 23:46:00,1.6263,1.6263,1.6261,1.6263,37800000.0
2008-06-05 23:47:00,1.6264,1.6265,1.6263,1.6265,16500000.0
2008-06-05 23:48:00,1.6263,1.6263,1.6262,1.6263,12200000.0
2008-06-05 23:49:00,1.6263,1.6263,1.626,1.6263,19100000.0
2008-06-05 23:50:00,1.6263,1.6264,1.6263,1.6264,6000000.0
2008-06-05 23:51:00,1.6263,1.6265,1.6262,1.6265,10500000.0
2008-06-05 23:52:00,1.6265,1.6265,1.6264,1.6264,11500000.0
2008-06-05 23:53:00,1.6264,1.6267,1.6264,1.6267,65500000.0
2008-06-05 23:54:00,1.6267,1.6268,1.6267,1.6268,4600000.0
2008-06-05 23:55:00,1.6268,1.6268,1.6268,1.6268,3900000.0
2008-06-05 23:56:00,1.6269,1.6269,1.6269,1.6269,6700000.0
2008-06-05 23:57:00,1.6268,1.627,1.6265,1.6267,33600000.0
2008-06-05 23:58:00,1.6267,1.6269,1.6266,1.6268,13800000.0
2008-06-05 23:59:00,1.6268,1.6268,1.6267,1.6267,6300000.0
2008-06-06 00:00:00,1.6268,1.6268,1.6266,1.6268,49700000.0
2008-06-06 00:01:00,1.6267,1.6267,1.6265,1.6266,22000000.0
2008-06-06 00:02:00,1.6266,1.6266,1.6263,1.6266,37400000.0
2008-06-06 00:03:00,1.6266,1.6266,1.6264,1.6265,27900000.0
2008-06-06 00:04:00,1.6265,1.6266,1.6264,1.6264,16600000.0
2008-06-06 00:05:00,1.6264,1.6266,1.6264,1.6266,27300000.0
2008-06-06 00:06:00,1.6266,1.6269,1.6266,1.6269,9600000.0
2008-06-06 00:07:00,1.6268,1.6268,1.6267,1.6268,20900000.0
2008-06-06 00:08:00,1.6268,1.6268,1.6266,1.6267,32600000.0
2008-06-06 00:09:00,1.6267,1.6267,1.6266,1.6266,15400000.0
2008-06-06 00:10:00,1.6266,1.6266,1.6263,1.6263,20800000.0
2008-06-06 00:11:00,1.6263,1.6263,1.6263,1.6263,11100000.0
2008-06-06 00:12:00,1.6263,1.6263,1.6262,1.6262,9800000.0
2008-06-06 00:13:00,1.6262,1.6264,1.6261,1.6261,39600000.0
2008-06-06 00:14:00,1.6262,1.6262,1.6262,1.6262,5400000.0
2008-06-06 00:15:00,1.6262,1.6262,1.6262,1.6262,2400000.0
2008-06-06 00:16:00,1.6262,1.6262,1.6262,1.6262,4800000.0
2008-06-06 00:17:00,1.6262,1.6262,1.6262,1.6262,1700000.0
2008-06-06 00:18:00,1.6262,1.6262,1.6261,1.6262,15400000.0
2008-06-06 00:19:00,1.6262,1.6262,1.625,1.6258,38400000.0
2008-06-06 00:20:00,1.6259,1.6262,1.6258,1.6261,25200000.0
2008-06-06 00:21:00,1.6261,1.6262,1.626,1.6262,5500000.0
2008-06-06 00:22:00,1.6262,1.6263,1.6258,1.6258,18500000.0
2008-06-06 00:23:00,1.6259,1.6259,1.6257,1.6259,11000000.0
2008-06-06 00:24:00,1.6258,1.6258,1.625,1.6254,19900000.0
2008-06-06 00:25:00,1.6253,1.6256,1.6253,1.6256,12200000.0
2008-06-06 00:26:00,1.6256,1.6257,1.6254,1.6256,24600000.0
2008-06-06 00:27:00,1.62545,1.6256,1.62545,1.6256,2900000.0
2008-06-06 00:28:00,1.6256,1.6257,1.6255,1.6257,11200000.0
2008-06-06 00:29:00,1.62555,1.626,1.62555,1.626,13800000.0
2008-06-06 00:30:00,1.626,1.6263,1.6257,1.6263,17400000.0
2008-06-06 00:31:00,1.6263,1.6263,1.626,1.6261,11000000.0
2008-06-06 00:32:00,1.6261,1.6265,1.6261,1.6264,9600000.0
2008-06-06 00:33:00,1.6264,1.6268,1.6264,1.6265,21300000.0
2008-06-06 00:34:00,1.6266,1.6267,1.6263,1.6267,22100000.0
2008-06-06 00:35:00,1.6268,1.627,1.6268,1.6268,11200000.0
2008-06-06 00:36:00,1.6268,1.6268,1.6264,1.6268,20800000.0
2008-06-06 00:37:00,1.6268,1.6268,1.6265,1.6268,29800000.0
2008-06-06 00:38:00,1.6268,1.6269,1.6267,1.6269,19100000.0
2008-06-06 00:39:00,1.6269,1.6269,1.6267,1.6268,26300000.0
2008-06-06 00:40:00,1.6268,1.6271,1.6266,1.6269,61900000.0
2008-06-06 00:41:00,1.6269,1.6271,1.6268,1.6269,23600000.0
2008-06-06 00:42:00,1.6269,1.6269,1.6267,1.6269,6100000.0
2008-06-06 00:43:00,1.6269,1.627,1.6269,1.6269,7900000.0
2008-06-06 00:44:00,1.6269,1.6269,1.6268,1.6268,7400000.0
2008-06-06 00:45:00,1.6267,1.6267,1.6262,1.6262,12300000.0
2008-06-06 00:46:00,1.6262,1.6264,1.6262,1.6262,32700000.0
2008-06-06 00:47:00,1.6264,1.6266,1.6262,1.6263,20400000.0
2008-06-06 00:48:00,1.6262,1.6262,1.6262,1.6262,3300000.0
2008-06-06 00:49:00,1.6263,1.6267,1.6263,1.6266,25800000.0
2008-06-06 00:50:00,1.6264,1.6264,1.626,1.626,24000000.0
2008-06-06 00:51:00,1.6262,1.6264,1.6261,1.6261,37000000.0
2008-06-06 00:52:00,1.6262,1.6265,1.6262,1.6264,5400000.0
2008-06-06 00:53:00,1.6264,1.6264,1.6257,1.6259,23800000.0
2008-06-06 00:54:00,1.6259,1.6259,1.6257,1.6259,12600000.0
2008-06-06 00:55:00,1.626,1.626,1.626,1.626,10300000.0
2008-06-06 00:56:00,1.6261,1.6261,1.626,1.626,5100000.0
2008-06-06 00:57:00,1.626,1.6261,1.6256,1.6259,43800000.0
2008-06-06 00:58:00,1.6258,1.6258,1.6255,1.6255,36400000.0
2008-06-06 00:59:00,1.6254,1.6255,1.6251,1.6255,96900000.0
2008-06-06 01:00:00,1.6255,1.6261,1.6255,1.6259,24400000.0
2008-06-06 01:01:00,1.626,1.6261,1.6254,1.6256,34600000.0
2008-06-06 01:02:00,1.6256,1.6258,1.6255,1.6257,51900000.0
2008-06-06 01:03:00,1.6258,1.6259,1.6254,1.6255,57600000.0
2008-06-06 01:04:00,1.6254,1.6255,1.6254,1.6255,13100000.0
2008-06-06 01:05:00,1.6255,1.6256,1.6254,1.6256,13900000.0
2008-06-06 01:06:00,1.6256,1.626,1.6255,1.6256,24800000.0
2008-06-06 01:07:00,1.6256,1.626,1.6256,1.626,9800000.0
2008-06-06 01:08:00,1.626,1.626,1.6258,1.6259,4400000.0
2008-06-06 01:09:00,1.626,1.626,1.6258,1.6259,22100000.0
2008-06-06 01:10:00,1.6258,1.6258,1.6258,1.6258,2100000.0
2008-06-06 01:11:00,1.6256,1.6256,1.6256,1.6256,5600000.0
2008-06-06 01:12:00,1.6257,1.6261,1.6257,1.626,29200000.0
2008-06-06 01:13:00,1.626,1.6261,1.6259,1.6259,13300000.0
2008-06-06 01:14:00,1.6259,1.626,1.6257,1.6257,112100000.0
2008-06-06 01:15:00,1.6257,1.626,1.6257,1.626,19900000.0
2008-06-06 01:16:00,1.626,1.6261,1.6258,1.6258,12100000.0
2008-06-06 01:17:00,1.6258,1.6258,1.6253,1.6253,26900000.0
2008-06-06 01:18:00,1.6253,1.6254,1.6253,1.6254,21100000.0
2008-06-06 01:19:00,1.6254,1.6256,1.6253,1.6256,8800000.0
2008-06-06 01:20:00,1.6256,1.6257,1.6255,1.6255,8400000.0
2008-06-06 01:21:00,1.6255,1.6255,1.6253,1.6253,32000000.0
2008-06-06 01:22:00,1.6253,1.6254,1.6253,1.6253,6400000.0
2008-06-06 01:23:00,1.6254,1.6254,1.6253,1.6253,3500000.0
2008-06-06 01:24:00,1.6253,1.6254,1.6251,1.6254,12700000.0
2008-06-06 01:25:00,1.6253,1.6254,1.6253,1.6253,9100000.0
2008-06-06 01:26:00,1.6253,1.6254,1.6253,1.6254,14400000.0
2008-06-06 01:27:00,1.6254,1.6254,1.6254,1.6254,6600000.0
2008-06-06 01:28:00,1.6253,1.6256,1.6253,1.6256,14300000.0
2008-06-06 01:29:00,1.6256,1.6256,1.6256,1.6256,700000.0
2008-06-06 01:30:00,1.6255,1.6256,1.6254,1.6256,7500000.0
2008-06-06 01:31:00,1.6257,1.6259,1.6256,1.6258,11400000.0
2008-06-06 01:32:00,1.6258,1.6258,1.6258,1.6258,3300000.0
2008-06-06 01:33:00,1.6258,1.6258,1.6257,1.6257,34800000.0
2008-06-06 01:34:00,1.6257,1.6258,1.6257,1.6258,2800000.0
2008-06-06 01:35:00,1.6258,1.626,1.6258,1.6258,18500000.0
2008-06-06 01:36:00,1.6258,1.626,1.6258,1.626,13000000.0
2008-06-06 01:37:00,1.626,1.626,1.6258,1.6258,13600000.0
2008-06-06 01:38:00,1.6258,1.6261,1.6258,1.6259,40900000.0
2008-06-06 01:39:00,1.626,1.626,1.6259,1.626,20900000.0
2008-06-06 01:40:00,1.6261,1.6261,1.626,1.626,38400000.0
2008-06-06 01:41:00,1.626,1.626,1.6258,1.6259,12400000.0
2008-06-06 01:42:00,1.6259,1.6264,1.6259,1.626,59300000.0
2008-06-06 01:43:00,1.626,1.6262,1.6258,1.6259,27100000.0
2008-06-06 01:44:00,1.6259,1.626,1.6259,1.6259,5700000.0
2008-06-06 01:45:00,1.6259,1.6259,1.6259,1.6259,3700000.0
2008-06-06 01:46:00,1.6259,1.6259,1.6258,1.6258,6200000.0
2008-06-06 01:47:00,1.6259,1.626,1.6254,1.626,75700000.0
2008-06-06 01:48:00,1.626,1.626,1.6257,1.626,98300000.0
2008-06-06 01:49:00,1.626,1.6267,1.6259,1.6266,49200000.0
2008-06-06 01:50:00,1.6266,1.6267,1.6256,1.6259,104700000.0
2008-06-06 01:51:00,1.6259,1.626,1.6259,1.6259,22600000.0
2008-06-06 01:52:00,1.6259,1.626,1.6254,1.6255,22200000.0
2008-06-06 01:53:00,1.6255,1.6257,1.6255,1.6255,13200000.0
2008-06-06 01:54:00,1.6254,1.6254,1.6253,1.6254,13300000.0
2008-06-06 01:55:00,1.6254,1.6257,1.6254,1.6256,20700000.0
2008-06-06 01:56:00,1.6256,1.6257,1.6256,1.6257,21200000.0
2008-06-06 01:57:00,1.6257,1.6258,1.6256,1.6257,25200000.0
2008-06-06 01:58:00,1.6258,1.626,1.6258,1.626,11100000.0
2008-06-06 01:59:00,1.626,1.6261,1.6259,1.6259,13200000.0
2008-06-06 02:00:00,1.6258,1.6258,1.6252,1.6254,49900000.0
2008-06-06 02:01:00,1.6253,1.6255,1.6252,1.6255,30000000.0
2008-06-06 02:02:00,1.6255,1.6256,1.6254,1.6254,25700000.0
2008-06-06 02:03:00,1.6254,1.6255,1.6253,1.6253,10600000.0
2008-06-06 02:04:00,1.6254,1.6256,1.6253,1.6253,28900000.0
2008-06-06 02:05:00,1.6255,1.6257,1.6253,1.6255,17700000.0
2008-06-06 02:06:00,1.6255,1.6256,1.6253,1.6255,44200000.0
2008-06-06 02:07:00,1.6254,1.6256,1.6254,1.6255,18700000.0
2008-06-06 02:08:00,1.6255,1.6255,1.6251,1.6253,55900000.0
2008-06-06 02:09:00,1.6253,1.6255,1.6253,1.6255,14300000.0
2008-06-06 02:10:00,1.6255,1.6256,1.6252,1.6252,19300000.0
2008-06-06 02:11:00,1.6254,1.6255,1.6254,1.6254,6800000.0
2008-06-06 02:12:00,1.6255,1.6255,1.6254,1.6254,5300000.0
2008-06-06 02:13:00,1.6254,1.6255,1.6254,1.6255,6700000.0
2008-06-06 02:14:00,1.6255,1.6255,1.6254,1.6254,18500000.0
2008-06-06 02:15:00,1.6254,1.6255,1.6254,1.6255,36900000.0
2008-06-06 02:16:00,1.6255,1.6256,1.6252,1.6255,72200000.0
2008-06-06 02:17:00,1.6255,1.6255,1.6254,1.6255,5300000.0
2008-06-06 02:18:00,1.6255,1.6255,1.6247,1.6247,62000000.0
2008-06-06 02:19:00,1.6248,1.6251,1.6248,1.625,14000000.0
2008-06-06 02:20:00,1.625,1.6251,1.625,1.6251,10100000.0
2008-06-06 02:21:00,1.6251,1.6252,1.625,1.625,4800000.0
2008-06-06 02:22:00,1.625,1.6254,1.6249,1.6253,47500000.0
2008-06-06 02:23:00,1.6252,1.6252,1.6251,1.6252,5700000.0
2008-06-06 02:24:00,1.6251,1.6252,1.6245,1.6247,35800000.0
2008-06-06 02:25:00,1.6246,1.6247,1.6245,1.6246,18100000.0
2008-06-06 02:26:00,1.6246,1.6246,1.6246,1.6246,1500000.0
2008-06-06 02:27:00,1.6246,1.6248,1.6246,1.6246,14200000.0
2008-06-06 02:28:00,1.6246,1.6246,1.6245,1.6245,9400000.0
2008-06-06 02:29:00,1.6245,1.6246,1.6243,1.6243,33600000.0
2008-06-06 02:30:00,1.6244,1.6244,1.6228,1.6235,101100000.0
2008-06-06 02:31:00,1.6236,1.6238,1.6236,1.6238,46900000.0
2008-06-06 02:32:00,1.6238,1.6238,1.6232,1.6235,94700000.0
2008-06-06 02:33:00,1.6235,1.6236,1.6223,1.6227,120400000.0
2008-06-06 02:34:00,1.6228,1.623,1.6226,1.6226,101800000.0
2008-06-06 02:35:00,1.6227,1.6229,1.6225,1.6226,85700000.0
2008-06-06 02:36:00,1.6226,1.6229,1.622,1.6225,132100000.0
2008-06-06 02:37:00,1.6226,1.6227,1.6223,1.6226,61400000.0
2008-06-06 02:38:00,1.6226,1.6226,1.6222,1.6226,31100000.0
2008-06-06 02:39:00,1.6224,1.6227,1.6221,1.6227,44100000.0
2008-06-06 02:40:00,1.6227,1.6229,1.6223,1.6225,26600000.0
2008-06-06 02:41:00,1.6226,1.6226,1.6223,1.6225,27200000.0
2008-06-06 02:42:00,1.6225,1.6229,1.6225,1.6229,27500000.0
2008-06-06 02:43:00,1.6229,1.6232,1.6226,1.6232,36500000.0
2008-06-06 02:44:00,1.6232,1.6236,1.623,1.6231,56100000.0
2008-06-06 02:45:00,1.6233,1.6234,1.623,1.6231,29900000.0
2008-06-06 02:46:00,1.6231,1.6232,1.6231,1.6232,4200000.0
2008-06-06 02:47:00,1.6232,1.6234,1.6232,1.6233,12900000.0
2008-06-06 02:48:00,1.6233,1.6234,1.623,1.6232,24300000.0
2008-06-06 02:49:00,1.6231,1.6232,1.6227,1.623,24400000.0
2008-06-06 02:50:00,1.6229,1.6231,1.6227,1.6229,68500000.0
2008-06-06 02:51:00,1.6229,1.623,1.6229,1.623,14500000.0
2008-06-06 02:52:00,1.623,1.623,1.6228,1.6228,15900000.0
2008-06-06 02:53:00,1.6227,1.6229,1.6226,1.6227,31900000.0
2008-06-06 02:54:00,1.6227,1.6228,1.6221,1.6225,31100000.0
2008-06-06 02:55:00,1.6225,1.6226,1.622,1.622,63700000.0
2008-06-06 02:56:00,1.622,1.6223,1.6217,1.6221,58800000.0
2008-06-06 02:57:00,1.6221,1.6225,1.6221,1.6224,62300000.0
2008-06-06 02:58:00,1.6224,1.6224,1.6223,1.6223,67100000.0
2008-06-06 02:59:00,1.6224,1.6226,1.6223,1.6226,27500000.0
2008-06-06 03:00:00,1.6225,1.6225,1.6222,1.6224,30400000.0
2008-06-06 03:01:00,1.6224,1.6225,1.6223,1.6223,21200000.0
2008-06-06 03:02:00,1.6224,1.6228,1.6223,1.6227,26700000.0
2008-06-06 03:03:00,1.6227,1.6228,1.6223,1.6226,17400000.0
2008-06-06 03:04:00,1.6225,1.6229,1.6224,1.6228,34300000.0
2008-06-06 03:05:00,1.6227,1.6232,1.6226,1.6227,65200000.0
2008-06-06 03:06:00,1.6227,1.6229,1.6225,1.6227,38700000.0
2008-06-06 03:07:00,1.6227,1.6227,1.6225,1.6225,14500000.0
2008-06-06 03:08:00,1.6225,1.623,1.6225,1.6229,49100000.0
2008-06-06 03:09:00,1.6229,1.6231,1.6228,1.623,30700000.0
2008-06-06 03:10:00,1.623,1.6231,1.6228,1.6228,41600000.0
2008-06-06 03:11:00,1.6229,1.6229,1.6226,1.6228,50000000.0
2008-06-06 03:12:00,1.6228,1.6229,1.6227,1.6228,34800000.0
2008-06-06 03:13:00,1.6228,1.6229,1.6227,1.6229,16000000.0
2008-06-06 03:14:00,1.6228,1.6229,1.6227,1.6228,16000000.0
2008-06-06 03:15:00,1.6228,1.6235,1.6228,1.6235,67700000.0
2008-06-06 03:16:00,1.6236,1.6237,1.6234,1.6235,44800000.0
2008-06-06 03:17:00,1.6235,1.6238,1.6234,1.6236,27900000.0
2008-06-06 03:18:00,1.6235,1.6238,1.6235,1.6235,22600000.0
2008-06-06 03:19:00,1.6234,1.6234,1.6231,1.6232,30300000.0
2008-06-06 03:20:00,1.6232,1.6233,1.6231,1.6231,18100000.0
2008-06-06 03:21:00,1.623,1.6231,1.623,1.623,11000000.0
2008-06-06 03:22:00,1.6231,1.6232,1.623,1.6232,9900000.0
2008-06-06 03:23:00,1.6232,1.6233,1.623,1.623,20600000.0
2008-06-06 03:24:00,1.6231,1.6235,1.623,1.6234,25500000.0
2008-06-06 03:25:00,1.6233,1.6233,1.623,1.6232,25400000.0
2008-06-06 03:26:00,1.6232,1.6232,1.623,1.6231,25600000.0
2008-06-06 03:27:00,1.6231,1.6231,1.6227,1.6228,45100000.0
2008-06-06 03:28:00,1.6228,1.6228,1.6223,1.6224,15700000.0
2008-06-06 03:29:00,1.6225,1.623,1.6225,1.623,37900000.0
2008-06-06 03:30:00,1.623,1.623,1.6229,1.623,5700000.0
2008-06-06 03:31:00,1.6229,1.6229,1.6226,1.6226,22100000.0
2008-06-06 03:32:00,1.6226,1.6226,1.6226,1.6226,2400000.0
2008-06-06 03:33:00,1.6226,1.6226,1.6226,1.6226,2400000.0
2008-06-06 03:34:00,1.6226,1.6228,1.6225,1.6228,24400000.0
2008-06-06 03:35:00,1.6229,1.6229,1.6228,1.6228,11400000.0
2008-06-06 03:36:00,1.6228,1.6228,1.6226,1.6226,4900000.0
2008-06-06 03:37:00,1.6226,1.6228,1.6223,1.6226,34400000.0
2008-06-06 03:38:00,1.6226,1.6232,1.6226,1.6229,62200000.0
2008-06-06 03:39:00,1.6229,1.6231,1.6226,1.6227,35900000.0
2008-06-06 03:40:00,1.6227,1.6228,1.6226,1.6227,15600000.0
2008-06-06 03:41:00,1.6227,1.6228,1.6227,1.6227,22400000.0
2008-06-06 03:42:00,1.6227,1.6228,1.6227,1.6227,16800000.0
2008-06-06 03:43:00,1.6228,1.6229,1.6226,1.6228,14100000.0
2008-06-06 03:44:00,1.6228,1.6228,1.6226,1.6227,22000000.0
2008-06-06 03:45:00,1.6227,1.6228,1.6227,1.6228,9400000.0
2008-06-06 03:46:00,1.6228,1.6228,1.6227,1.6228,10100000.0
2008-06-06 03:47:00,1.6228,1.6228,1.6227,1.6228,10900000.0
2008-06-06 03:48:00,1.6227,1.6229,1.6226,1.6226,27000000.0
2008-06-06 03:49:00,1.6226,1.6228,1.6226,1.6227,29800000.0
2008-06-06 03:50:00,1.6227,1.6231,1.6227,1.6231,45700000.0
2008-06-06 03:51:00,1.6231,1.6234,1.6231,1.6234,33500000.0
2008-06-06 03:52:00,1.6235,1.6236,1.6234,1.6235,29800000.0
2008-06-06 03:53:00,1.6235,1.6237,1.6234,1.6235,21900000.0
2008-06-06 03:54:00,1.6235,1.6237,1.6235,1.6237,40600000.0
2008-06-06 03:55:00,1.6236,1.6237,1.6236,1.6237,15200000.0
2008-06-06 03:56:00,1.6236,1.6241,1.6236,1.6239,33100000.0
2008-06-06 03:57:00,1.6239,1.624,1.6235,1.6236,24300000.0
2008-06-06 03:58:00,1.6235,1.6237,1.6234,1.6236,37100000.0
2008-06-06 03:59:00,1.6236,1.6236,1.6233,1.6233,17200000.0
2008-06-06 04:00:00,1.6233,1.6235,1.6233,1.6235,12800000.0
2008-06-06 04:01:00,1.6236,1.6245,1.6236,1.6238,18500000.0
2008-06-06 04:02:00,1.6238,1.6239,1.6235,1.6237,33100000.0
2008-06-06 04:03:00,1.6237,1.624,1.6237,1.6239,18500000.0
2008-06-06 04:04:00,1.6239,1.6242,1.6238,1.6242,8300000.0
2008-06-06 04:05:00,1.6242,1.6243,1.6242,1.6242,17400000.0
2008-06-06 04:06:00,1.6242,1.6242,1.624,1.6241,7500000.0
2008-06-06 04:07:00,1.624,1.6244,1.624,1.6243,18800000.0
2008-06-06 04:08:00,1.6243,1.6244,1.6243,1.6243,8400000.0
2008-06-06 04:09:00,1.6243,1.6243,1.6243,1.6243,9900000.0
2008-06-06 04:10:00,1.6243,1.6246,1.6243,1.6246,9500000.0
2008-06-06 04:11:00,1.6244,1.6246,1.6243,1.6246,5000000.0
2008-06-06 04:12:00,1.6246,1.6246,1.6244,1.6245,1800000.0
2008-06-06 04:13:00,1.6245,1.6245,1.6245,1.6245,2400000.0
2008-06-06 04:14:00,1.6245,1.6245,1.6243,1.6244,10900000.0
2008-06-06 04:15:00,1.6244,1.6244,1.6243,1.6244,6600000.0
2008-06-06 04:16:00,1.6244,1.6244,1.6243,1.6243,5500000.0
2008-06-06 04:17:00,1.6243,1.6245,1.6243,1.6244,28700000.0
2008-06-06 04:18:00,1.6244,1.6245,1.6239,1.6239,15600000.0
2008-06-06 04:19:00,1.6241,1.6245,1.6241,1.6244,3500000.0
2008-06-06 04:20:00,1.6244,1.6244,1.6243,1.6244,4900000.0
2008-06-06 04:21:00,1.6244,1.6244,1.6244,1.6244,900000.0
2008-06-06 04:22:00,1.6244,1.6244,1.6241,1.6244,3500000.0
2008-06-06 04:23:00,1.624,1.6244,1.624,1.6244,10100000.0
2008-06-06 04:24:00,1.6244,1.6245,1.6244,1.6245,3300000.0
2008-06-06 04:25:00,1.6245,1.6248,1.6245,1.6248,9700000.0
2008-06-06 04:26:00,1.6248,1.625,1.6248,1.625,2800000.0
2008-06-06 04:27:00,1.625,1.625,1.625,1.625,3900000.0
2008-06-06 04:28:00,1.625,1.6251,1.625,1.6251,6100000.0
2008-06-06 04:29:00,1.6249,1.6252,1.6249,1.6251,5600000.0
2008-06-06 04:30:00,1.6251,1.6251,1.6244,1.6244,12400000.0
2008-06-06 04:31:00,1.6244,1.6244,1.6239,1.624,30600000.0
2008-06-06 04:32:00,1.6244,1.6244,1.6239,1.624,22900000.0
2008-06-06 04:33:00,1.6244,1.6244,1.6244,1.6244,34400000.0
2008-06-06 04:34:00,1.6244,1.6244,1.6244,1.6244,7200000.0
2008-06-06 04:35:00,1.6244,1.6244,1.6244,1.6244,12400000.0
2008-06-06 04:36:00,1.6244,1.6245,1.6244,1.6245,6900000.0
2008-06-06 04:37:00,1.6245,1.6247,1.6245,1.6247,22400000.0
2008-06-06 04:38:00,1.6247,1.625,1.6246,1.625,41700000.0
2008-06-06 04:39:00,1.625,1.6251,1.6247,1.6249,46100000.0
2008-06-06 04:40:00,1.6248,1.625,1.6247,1.6247,11900000.0
2008-06-06 04:41:00,1.6247,1.6248,1.6247,1.6248,3000000.0
2008-06-06 04:42:00,1.6246,1.6246,1.6243,1.6244,20900000.0
2008-06-06 04:43:00,1.6244,1.6244,1.6244,1.6244,500000.0
2008-06-06 04:44:00,1.6244,1.6244,1.6244,1.6244,1000000.0
2008-06-06 04:45:00,1.6244,1.6244,1.6244,1.6244,500000.0
2008-06-06 04:46:00,1.6244,1.6245,1.6243,1.6243,15500000.0
2008-06-06 04:47:00,1.6242,1.6242,1.6242,1.6242,15200000.0
2008-06-06 04:48:00,1.6242,1.6242,1.6236,1.6238,19400000.0
2008-06-06 04:49:00,1.6238,1.6242,1.6237,1.6238,21300000.0
2008-06-06 04:50:00,1.6242,1.6242,1.6239,1.6242,5700000.0
2008-06-06 04:51:00,1.624,1.6242,1.624,1.6242,12600000.0
2008-06-06 04:52:00,1.6242,1.6242,1.6242,1.6242,4000000.0
2008-06-06 04:53:00,1.6242,1.6242,1.6237,1.6237,14300000.0
2008-06-06 04:54:00,1.6237,1.6242,1.6237,1.6237,3900000.0
2008-06-06 04:55:00,1.6237,1.6242,1.6237,1.6242,11300000.0
2008-06-06 04:56:00,1.6238,1.6242,1.6235,1.6236,18300000.0
2008-06-06 04:57:00,1.6236,1.6237,1.6235,1.6236,17100000.0
2008-06-06 04:58:00,1.6237,1.6238,1.6235,1.6236,55000000.0
2008-06-06 04:59:00,1.6235,1.6237,1.6235,1.6235,13900000.0
2008-06-06 05:00:00,1.6236,1.6237,1.6233,1.6235,25700000.0
2008-06-06 05:01:00,1.6233,1.6235,1.6233,1.6235,3700000.0
2008-06-06 05:02:00,1.6235,1.6236,1.6234,1.6236,12800000.0
2008-06-06 05:03:00,1.6235,1.6236,1.6234,1.6234,26600000.0
2008-06-06 05:04:00,1.6234,1.6235,1.6234,1.6234,6100000.0
2008-06-06 05:05:00,1.6234,1.6235,1.6234,1.6235,13900000.0
2008-06-06 05:06:00,1.6234,1.6237,1.6234,1.6236,10200000.0
2008-06-06 05:07:00,1.6235,1.6237,1.6235,1.6236,21800000.0
2008-06-06 05:08:00,1.6237,1.6237,1.6234,1.6234,9600000.0
2008-06-06 05:09:00,1.6234,1.6235,1.6231,1.6232,37200000.0
2008-06-06 05:10:00,1.6232,1.6233,1.6232,1.6232,14100000.0
2008-06-06 05:11:00,1.6232,1.6233,1.6232,1.6233,9700000.0
2008-06-06 05:12:00,1.6232,1.6234,1.6232,1.6233,20800000.0
2008-06-06 05:13:00,1.6233,1.6233,1.6232,1.6232,6900000.0
2008-06-06 05:14:00,1.6233,1.6234,1.6233,1.6234,8800000.0
2008-06-06 05:15:00,1.6233,1.6235,1.6233,1.6233,10200000.0
2008-06-06 05:16:00,1.6233,1.6237,1.6233,1.6236,29800000.0
2008-06-06 05:17:00,1.6236,1.6236,1.6231,1.6234,33100000.0
2008-06-06 05:18:00,1.6234,1.6235,1.623,1.6233,30800000.0
2008-06-06 05:19:00,1.6233,1.6234,1.6233,1.6233,72800000.0
2008-06-06 05:20:00,1.6233,1.6236,1.6233,1.6236,38400000.0
2008-06-06 05:21:00,1.6234,1.6238,1.6234,1.6236,57800000.0
2008-06-06 05:22:00,1.6236,1.6237,1.6236,1.6237,11400000.0
2008-06-06 05:23:00,1.6237,1.6239,1.6237,1.6239,28600000.0
2008-06-06 05:24:00,1.6239,1.6242,1.6237,1.6242,48700000.0
2008-06-06 05:25:00,1.6243,1.6243,1.6241,1.6241,19100000.0
2008-06-06 05:26:00,1.6241,1.6242,1.6239,1.6239,34100000.0
2008-06-06 05:27:00,1.624,1.6241,1.6239,1.6239,7200000.0
2008-06-06 05:28:00,1.6239,1.6243,1.6239,1.6239,1500000.0
2008-06-06 05:29:00,1.6239,1.6239,1.6237,1.6238,6400000.0
2008-06-06 05:30:00,1.6238,1.6238,1.6237,1.6237,6100000.0
2008-06-06 05:31:00,1.6237,1.6238,1.6237,1.6237,9700000.0
2008-06-06 05:32:00,1.6238,1.6239,1.6237,1.6237,30300000.0
2008-06-06 05:33:00,1.6238,1.624,1.6238,1.6239,20700000.0
2008-06-06 05:34:00,1.6239,1.624,1.6238,1.6239,9500000.0
2008-06-06 05:35:00,1.6239,1.6239,1.6237,1.6239,64600000.0
2008-06-06 05:36:00,1.6239,1.6239,1.6237,1.6239,81100000.0
2008-06-06 05:37:00,1.6239,1.6239,1.6237,1.6238,36500000.0
2008-06-06 05:38:00,1.6238,1.6238,1.6235,1.6235,38000000.0
2008-06-06 05:39:00,1.6235,1.6235,1.6232,1.6235,29000000.0
2008-06-06 05:40:00,1.6235,1.6236,1.6234,1.6234,45600000.0
2008-06-06 05:41:00,1.6234,1.6241,1.6234,1.624,46100000.0
2008-06-06 05:42:00,1.624,1.624,1.6236,1.6236,29100000.0
2008-06-06 05:43:00,1.6237,1.624,1.6237,1.624,14300000.0
2008-06-06 05:44:00,1.624,1.624,1.6236,1.6236,9400000.0
2008-06-06 05:45:00,1.6236,1.6238,1.6236,1.6237,35500000.0
2008-06-06 05:46:00,1.6238,1.6241,1.6238,1.624,19400000.0
2008-06-06 05:47:00,1.624,1.624,1.6236,1.624,46200000.0
2008-06-06 05:48:00,1.624,1.624,1.6238,1.6239,39100000.0
2008-06-06 05:49:00,1.6239,1.624,1.6238,1.6239,35900000.0
2008-06-06 05:50:00,1.6239,1.6239,1.6239,1.6239,8000000.0
2008-06-06 05:51:00,1.6239,1.6241,1.6239,1.624,20800000.0
2008-06-06 05:52:00,1.624,1.624,1.6239,1.6239,6600000.0
2008-06-06 05:53:00,1.624,1.6241,1.6239,1.624,14800000.0
2008-06-06 05:54:00,1.624,1.624,1.6238,1.6238,9200000.0
2008-06-06 05:55:00,1.6238,1.6238,1.6236,1.6236,35600000.0
2008-06-06 05:56:00,1.6236,1.6237,1.6236,1.6237,29300000.0
2008-06-06 05:57:00,1.6236,1.6238,1.6236,1.6238,27700000.0
2008-06-06 05:58:00,1.6237,1.6238,1.6237,1.6238,20300000.0
2008-06-06 05:59:00,1.6238,1.6238,1.6237,1.6237,8900000.0
2008-06-06 06:00:00,1.6236,1.6238,1.6231,1.6233,29700000.0
2008-06-06 06:01:00,1.6233,1.6234,1.6233,1.6233,18900000.0
2008-06-06 06:02:00,1.6232,1.6234,1.6231,1.6232,29500000.0
2008-06-06 06:03:00,1.6232,1.6233,1.623,1.6231,30200000.0
2008-06-06 06:04:00,1.6231,1.6234,1.6231,1.6231,18100000.0
2008-06-06 06:05:00,1.6231,1.6232,1.6227,1.6228,29300000.0
2008-06-06 06:06:00,1.6228,1.6229,1.6227,1.6228,32000000.0
2008-06-06 06:07:00,1.6228,1.6228,1.6227,1.6228,8500000.0
2008-06-06 06:08:00,1.6228,1.6228,1.6228,1.6228,11000000.0
2008-06-06 06:09:00,1.6228,1.623,1.6228,1.6229,13800000.0
2008-06-06 06:10:00,1.6229,1.623,1.6228,1.6229,20100000.0
2008-06-06 06:11:00,1.6229,1.6233,1.6229,1.6233,42200000.0
2008-06-06 06:12:00,1.6233,1.6233,1.6231,1.6232,17600000.0
2008-06-06 06:13:00,1.6233,1.6233,1.6233,1.6233,6500000.0
2008-06-06 06:14:00,1.6233,1.6234,1.6233,1.6234,2500000.0
2008-06-06 06:15:00,1.6234,1.6235,1.6233,1.6233,17600000.0
2008-06-06 06:16:00,1.6232,1.6232,1.6232,1.6232,3200000.0
2008-06-06 06:17:00,1.6232,1.6232,1.6232,1.6232,3100000.0
2008-06-06 06:18:00,1.6232,1.6232,1.6232,1.6232,3900000.0
2008-06-06 06:19:00,1.6232,1.6233,1.6232,1.6232,20200000.0
2008-06-06 06:20:00,1.6232,1.6233,1.6232,1.6232,5900000.0
2008-06-06 06:21:00,1.6232,1.6232,1.6232,1.6232,3200000.0
2008-06-06 06:22:00,1.6231,1.6232,1.6231,1.6232,2100000.0
2008-06-06 06:23:00,1.6232,1.6232,1.6232,1.6232,800000.0
2008-06-06 06:24:00,1.6232,1.6232,1.6232,1.6232,3200000.0
2008-06-06 06:25:00,1.6232,1.6232,1.6229,1.6229,6900000.0
2008-06-06 06:26:00,1.6228,1.6232,1.6227,1.6227,12800000.0
2008-06-06 06:27:00,1.6227,1.6232,1.6227,1.6232,8300000.0
2008-06-06 06:28:00,1.6232,1.6232,1.6228,1.6232,21300000.0
2008-06-06 06:29:00,1.6232,1.6232,1.6232,1.6232,9600000.0
2008-06-06 06:30:00,1.6232,1.6232,1.6228,1.6232,16900000.0
2008-06-06 06:31:00,1.6232,1.6232,1.6232,1.6232,2400000.0
2008-06-06 06:32:00,1.6232,1.6232,1.6232,1.6232,2400000.0
2008-06-06 06:33:00,1.6232,1.6232,1.6232,1.6232,6400000.0
2008-06-06 06:34:00,1.6232,1.6232,1.6227,1.6227,3700000.0
2008-06-06 06:35:00,1.6227,1.6232,1.6227,1.6232,6300000.0
2008-06-06 06:36:00,1.6232,1.6232,1.6232,1.6232,2400000.0
2008-06-06 06:37:00,1.6232,1.6232,1.6227,1.6227,5800000.0
2008-06-06 06:38:00,1.6226,1.6232,1.6226,1.6226,12900000.0
2008-06-06 06:39:00,1.6226,1.6226,1.6224,1.6224,14200000.0
2008-06-06 06:40:00,1.6224,1.6224,1.6224,1.6224,2400000.0
2008-06-06 06:41:00,1.6224,1.6224,1.6221,1.6221,3700000.0
2008-06-06 06:42:00,1.6224,1.6224,1.6219,1.6224,19700000.0
2008-06-06 06:43:00,1.6224,1.6224,1.622,1.6224,9300000.0
2008-06-06 06:44:00,1.6224,1.6224,1.622,1.6224,6600000.0
2008-06-06 06:45:00,1.6224,1.6224,1.6217,1.6217,16100000.0
2008-06-06 06:46:00,1.6216,1.6219,1.6216,1.6219,21500000.0
2008-06-06 06:47:00,1.6218,1.6219,1.6216,1.6217,20000000.0
2008-06-06 06:48:00,1.6216,1.6218,1.6216,1.6217,13400000.0
2008-06-06 06:49:00,1.6218,1.6218,1.6216,1.6217,27500000.0
2008-06-06 06:50:00,1.6218,1.6218,1.6217,1.6217,13600000.0
2008-06-06 06:51:00,1.6217,1.6217,1.6216,1.6217,12700000.0
2008-06-06 06:52:00,1.6217,1.6221,1.6216,1.6219,27200000.0
2008-06-06 06:53:00,1.6219,1.6222,1.6218,1.6222,16400000.0
2008-06-06 06:54:00,1.6222,1.6222,1.6219,1.6222,6700000.0
2008-06-06 06:55:00,1.6221,1.6226,1.6221,1.6225,23300000.0
2008-06-06 06:56:00,1.6224,1.6225,1.6222,1.6225,12700000.0
2008-06-06 06:57:00,1.6223,1.6225,1.6223,1.6224,6900000.0
2008-06-06 06:58:00,1.6223,1.6224,1.6223,1.6224,1700000.0
2008-06-06 06:59:00,1.6223,1.6227,1.6223,1.6225,34500000.0
2008-06-06 07:00:00,1.6225,1.6226,1.6224,1.6224,8700000.0
2008-06-06 07:01:00,1.6223,1.6224,1.622,1.6221,27800000.0
2008-06-06 07:02:00,1.6221,1.6222,1.6221,1.6222,11800000.0
2008-06-06 07:03:00,1.6223,1.6223,1.6221,1.6222,21000000.0
2008-06-06 07:04:00,1.6221,1.6225,1.6221,1.6224,34500000.0
2008-06-06 07:05:00,1.6225,1.6226,1.6224,1.6224,23500000.0
2008-06-06 07:06:00,1.6224,1.6228,1.6224,1.6228,21700000.0
2008-06-06 07:07:00,1.6228,1.623,1.6223,1.6224,50900000.0
2008-06-06 07:08:00,1.6225,1.6227,1.6223,1.6224,49000000.0
2008-06-06 07:09:00,1.6224,1.6226,1.6224,1.6226,30100000.0
2008-06-06 07:10:00,1.6225,1.6227,1.6224,1.6227,27600000.0
2008-06-06 07:11:00,1.6227,1.6227,1.6225,1.6225,20900000.0
2008-06-06 07:12:00,1.6224,1.6227,1.6224,1.6225,26200000.0
2008-06-06 07:13:00,1.6226,1.6228,1.6225,1.6228,26200000.0
2008-06-06 07:14:00,1.6228,1.6228,1.6227,1.6227,21700000.0
2008-06-06 07:15:00,1.6227,1.6228,1.6227,1.6227,16900000.0
2008-06-06 07:16:00,1.6227,1.623,1.6227,1.6229,32600000.0
2008-06-06 07:17:00,1.6229,1.6229,1.6226,1.6227,8700000.0
2008-06-06 07:18:00,1.6227,1.6229,1.6226,1.6229,18300000.0
2008-06-06 07:19:00,1.6229,1.6229,1.6227,1.6228,15600000.0
2008-06-06 07:20:00,1.6228,1.6229,1.6228,1.6228,15600000.0
2008-06-06 07:21:00,1.6228,1.6228,1.6228,1.6228,7000000.0
2008-06-06 07:22:00,1.6227,1.6228,1.6227,1.6228,3800000.0
2008-06-06 07:23:00,1.6228,1.6229,1.6226,1.6227,20800000.0
2008-06-06 07:24:00,1.6227,1.6231,1.6227,1.623,22800000.0
2008-06-06 07:25:00,1.6231,1.6235,1.623,1.6234,35400000.0
2008-06-06 07:26:00,1.6234,1.6236,1.6234,1.6235,12000000.0
2008-06-06 07:27:00,1.6235,1.6237,1.6235,1.6236,28700000.0
2008-06-06 07:28:00,1.6236,1.6239,1.6236,1.6239,85200000.0
2008-06-06 07:29:00,1.6238,1.6242,1.6238,1.6242,63800000.0
2008-06-06 07:30:00,1.6242,1.6244,1.6241,1.6242,36800000.0
2008-06-06 07:31:00,1.6242,1.6244,1.6242,1.6243,13300000.0
2008-06-06 07:32:00,1.6243,1.6245,1.6242,1.6245,43600000.0
2008-06-06 07:33:00,1.6244,1.6245,1.6243,1.6244,26900000.0
2008-06-06 07:34:00,1.6244,1.6244,1.6241,1.6241,23100000.0
2008-06-06 07:35:00,1.6241,1.6241,1.624,1.624,6900000.0
2008-06-06 07:36:00,1.6239,1.6239,1.6237,1.6238,10300000.0
2008-06-06 07:37:00,1.6238,1.6241,1.6238,1.6241,16100000.0
2008-06-06 07:38:00,1.6241,1.6245,1.6241,1.6245,12300000.0
2008-06-06 07:39:00,1.6247,1.6251,1.6232,1.6249,129100000.0
2008-06-06 07:40:00,1.625,1.6251,1.6248,1.6251,12800000.0
2008-06-06 07:41:00,1.6251,1.6261,1.625,1.6258,85800000.0
2008-06-06 07:42:00,1.6258,1.6259,1.6256,1.6257,49300000.0
2008-06-06 07:43:00,1.6257,1.6258,1.6254,1.6254,39300000.0
2008-06-06 07:44:00,1.6254,1.6259,1.6253,1.6258,46700000.0
2008-06-06 07:45:00,1.6259,1.6265,1.6255,1.6265,97900000.0
2008-06-06 07:46:00,1.6265,1.6267,1.6261,1.6263,36200000.0
2008-06-06 07:47:00,1.6263,1.6265,1.6262,1.6265,25400000.0
2008-06-06 07:48:00,1.6265,1.6266,1.6261,1.6262,26800000.0
2008-06-06 07:49:00,1.6262,1.6264,1.626,1.626,33300000.0
2008-06-06 07:50:00,1.626,1.6265,1.6258,1.6264,45900000.0
2008-06-06 07:51:00,1.6263,1.6263,1.6257,1.626,34300000.0
2008-06-06 07:52:00,1.6259,1.6259,1.6256,1.6256,26800000.0
2008-06-06 07:53:00,1.6255,1.6256,1.6252,1.6256,35000000.0
2008-06-06 07:54:00,1.6255,1.6262,1.6255,1.6258,40000000.0
2008-06-06 07:55:00,1.6257,1.6261,1.6257,1.6259,24200000.0
2008-06-06 07:56:00,1.6258,1.6258,1.6257,1.6257,10100000.0
2008-06-06 07:57:00,1.6257,1.6257,1.6254,1.6257,27100000.0
2008-06-06 07:58:00,1.6257,1.6258,1.6254,1.6256,77900000.0
2008-06-06 07:59:00,1.6256,1.6257,1.6254,1.6254,51000000.0
2008-06-06 08:00:00,1.6254,1.6259,1.6254,1.6256,53000000.0
2008-06-06 08:01:00,1.6256,1.6256,1.6253,1.6256,18100000.0
2008-06-06 08:02:00,1.6256,1.6258,1.6253,1.6254,41900000.0
2008-06-06 08:03:00,1.6255,1.6257,1.6251,1.6256,103100000.0
2008-06-06 08:04:00,1.6257,1.6257,1.6249,1.6249,90400000.0
2008-06-06 08:05:00,1.6249,1.6252,1.6243,1.6249,111700000.0
2008-06-06 08:06:00,1.6249,1.6254,1.6246,1.625,103600000.0
2008-06-06 08:07:00,1.625,1.6258,1.625,1.6256,84800000.0
2008-06-06 08:08:00,1.6256,1.6258,1.6252,1.6253,41100000.0
2008-06-06 08:09:00,1.6253,1.6255,1.6252,1.6253,51400000.0
2008-06-06 08:10:00,1.6253,1.6257,1.6247,1.6252,101800000.0
2008-06-06 08:11:00,1.6252,1.626,1.6251,1.6251,89300000.0
2008-06-06 08:12:00,1.6251,1.6254,1.625,1.625,118900000.0
2008-06-06 08:13:00,1.6249,1.6253,1.6247,1.6248,94200000.0
2008-06-06 08:14:00,1.6248,1.6256,1.6244,1.62485,138900000.0
2008-06-06 08:15:00,1.6249,1.62505,1.6245,1.62455,89400000.0
2008-06-06 08:16:00,1.62455,1.62485,1.6245,1.62485,22100000.0
2008-06-06 08:17:00,1.6249,1.6252,1.6247,1.6247,65300000.0
2008-06-06 08:18:00,1.6247,1.62535,1.6247,1.6251,114200000.0
2008-06-06 08:19:00,1.6251,1.6254,1.6251,1.6252,35400000.0
2008-06-06 08:20:00,1.6252,1.6256,1.625,1.6255,99000000.0
2008-06-06 08:21:00,1.6255,1.6256,1.6253,1.6255,59900000.0
2008-06-06 08:22:00,1.6253,1.6253,1.6249,1.625,14800000.0
2008-06-06 08:23:00,1.625,1.6256,1.6249,1.6254,148100000.0
2008-06-06 08:24:00,1.6254,1.6257,1.6253,1.6255,89600000.0
2008-06-06 08:25:00,1.6255,1.6255,1.6255,1.6255,23100000.0
2008-06-06 08:26:00,1.6255,1.6255,1.6255,1.6255,21600000.0
2008-06-06 08:27:00,1.6255,1.6256,1.6255,1.6256,24600000.0
2008-06-06 08:28:00,1.6255,1.6255,1.6249,1.6249,63400000.0
2008-06-06 08:29:00,1.625,1.6253,1.625,1.6251,96000000.0
2008-06-06 08:30:00,1.6251,1.6255,1.6251,1.6253,48200000.0
2008-06-06 08:31:00,1.6253,1.6254,1.6253,1.6253,19000000.0
2008-06-06 08:32:00,1.6253,1.6254,1.6248,1.6254,21200000.0
2008-06-06 08:33:00,1.6254,1.6255,1.6253,1.6253,31000000.0
2008-06-06 08:34:00,1.6253,1.6256,1.6253,1.6255,40100000.0
2008-06-06 08:35:00,1.6255,1.6257,1.6254,1.6254,9100000.0
2008-06-06 08:36:00,1.6255,1.6256,1.6253,1.6256,11900000.0
2008-06-06 08:37:00,1.6257,1.6259,1.6253,1.6257,13300000.0
2008-06-06 08:38:00,1.6257,1.6259,1.6253,1.6259,16800000.0
2008-06-06 08:39:00,1.6258,1.6259,1.6254,1.6254,22600000.0
2008-06-06 08:40:00,1.6254,1.6257,1.6253,1.6254,26000000.0
2008-06-06 08:41:00,1.6255,1.6256,1.6254,1.6254,18900000.0
2008-06-06 08:42:00,1.6253,1.6254,1.6249,1.6251,17500000.0
2008-06-06 08:43:00,1.6252,1.6254,1.6251,1.6253,13200000.0
2008-06-06 08:44:00,1.6253,1.6256,1.6252,1.6254,17500000.0
2008-06-06 08:45:00,1.6255,1.6256,1.6254,1.6256,8400000.0
2008-06-06 08:46:00,1.6256,1.6257,1.6254,1.6256,21000000.0
2008-06-06 08:47:00,1.6257,1.626,1.6255,1.626,26600000.0
2008-06-06 08:48:00,1.6259,1.6262,1.6258,1.626,39400000.0
2008-06-06 08:49:00,1.626,1.626,1.6258,1.6258,24800000.0
2008-06-06 08:50:00,1.6258,1.626,1.6258,1.6259,26700000.0
2008-06-06 08:51:00,1.6259,1.6263,1.6257,1.6257,18100000.0
2008-06-06 08:52:00,1.6257,1.6258,1.6257,1.6257,13300000.0
2008-06-06 08:53:00,1.6257,1.6258,1.6257,1.6257,13800000.0
2008-06-06 08:54:00,1.6257,1.6258,1.6255,1.6256,15200000.0
2008-06-06 08:55:00,1.6256,1.6263,1.6256,1.626,44900000.0
2008-06-06 08:56:00,1.626,1.6265,1.626,1.6265,24900000.0
2008-06-06 08:57:00,1.6264,1.6269,1.6261,1.6269,27500000.0
2008-06-06 08:58:00,1.6268,1.6269,1.6263,1.6266,61700000.0
2008-06-06 08:59:00,1.6267,1.6276,1.6267,1.6272,33900000.0
2008-06-06 09:00:00,1.6272,1.6273,1.6269,1.6269,38000000.0
2008-06-06 09:01:00,1.6269,1.6272,1.6263,1.6265,42100000.0
2008-06-06 09:02:00,1.6264,1.6267,1.6264,1.6265,34800000.0
2008-06-06 09:03:00,1.6266,1.6266,1.6264,1.6264,18800000.0
2008-06-06 09:04:00,1.6263,1.6267,1.6263,1.6265,30900000.0
2008-06-06 09:05:00,1.6266,1.6268,1.6264,1.6265,16800000.0
2008-06-06 09:06:00,1.6265,1.6266,1.6263,1.6264,22300000.0
2008-06-06 09:07:00,1.6262,1.6264,1.6261,1.6263,14800000.0
2008-06-06 09:08:00,1.6262,1.6265,1.6261,1.6262,37400000.0
2008-06-06 09:09:00,1.6263,1.6264,1.6262,1.6264,12700000.0
2008-06-06 09:10:00,1.6263,1.6268,1.6263,1.6268,20500000.0
2008-06-06 09:11:00,1.6268,1.627,1.6265,1.627,39300000.0
2008-06-06 09:12:00,1.6271,1.6272,1.6265,1.6267,35600000.0
2008-06-06 09:13:00,1.6268,1.6268,1.6263,1.6267,70000000.0
2008-06-06 09:14:00,1.6266,1.6267,1.6264,1.6265,26100000.0
2008-06-06 09:15:00,1.6265,1.6269,1.6265,1.6269,30300000.0
2008-06-06 09:16:00,1.6269,1.6274,1.6266,1.6271,42000000.0
2008-06-06 09:17:00,1.6271,1.6273,1.6269,1.6271,37400000.0
2008-06-06 09:18:00,1.627,1.6274,1.627,1.6272,20700000.0
2008-06-06 09:19:00,1.6273,1.6273,1.6267,1.627,18300000.0
2008-06-06 09:20:00,1.627,1.6272,1.6269,1.6271,42700000.0
2008-06-06 09:21:00,1.6271,1.6278,1.627,1.6276,53500000.0
2008-06-06 09:22:00,1.6276,1.628,1.6273,1.6276,68700000.0
2008-06-06 09:23:00,1.6276,1.6279,1.6273,1.6276,76100000.0
2008-06-06 09:24:00,1.6276,1.6277,1.6273,1.6275,53900000.0
2008-06-06 09:25:00,1.6275,1.6275,1.6275,1.6275,35900000.0
2008-06-06 09:26:00,1.6275,1.6275,1.627,1.6275,25200000.0
2008-06-06 09:27:00,1.6271,1.6272,1.6266,1.627,62100000.0
2008-06-06 09:28:00,1.627,1.6271,1.6269,1.627,34500000.0
2008-06-06 09:29:00,1.627,1.6276,1.6268,1.6276,43300000.0
2008-06-06 09:30:00,1.6275,1.628,1.6275,1.6278,34700000.0
2008-06-06 09:31:00,1.6278,1.6279,1.6273,1.6276,52000000.0
2008-06-06 09:32:00,1.6276,1.6278,1.6274,1.6274,76300000.0
2008-06-06 09:33:00,1.6275,1.6277,1.6273,1.6277,27500000.0
2008-06-06 09:34:00,1.6277,1.6278,1.6274,1.6274,33700000.0
2008-06-06 09:35:00,1.6274,1.6275,1.6273,1.6273,41900000.0
2008-06-06 09:36:00,1.6274,1.6275,1.6274,1.6275,18900000.0
2008-06-06 09:37:00,1.6274,1.6275,1.6272,1.6274,12700000.0
2008-06-06 09:38:00,1.6275,1.6275,1.627,1.627,20900000.0
2008-06-06 09:39:00,1.627,1.627,1.6265,1.6267,52600000.0
2008-06-06 09:40:00,1.6267,1.6267,1.6262,1.6266,55200000.0
2008-06-06 09:41:00,1.6266,1.6268,1.6265,1.6265,30600000.0
2008-06-06 09:42:00,1.6265,1.6265,1.626,1.6263,46700000.0
2008-06-06 09:43:00,1.6263,1.6266,1.6263,1.6266,15100000.0
2008-06-06 09:44:00,1.6265,1.6268,1.6264,1.62655,18800000.0
2008-06-06 09:45:00,1.6266,1.6274,1.6264,1.6272,21700000.0
2008-06-06 09:46:00,1.6272,1.6272,1.6268,1.6272,23500000.0
2008-06-06 09:47:00,1.6272,1.6277,1.6271,1.6273,53300000.0
2008-06-06 09:48:00,1.6274,1.628,1.6274,1.6277,31900000.0
2008-06-06 09:49:00,1.6277,1.6281,1.6276,1.6279,52800000.0
2008-06-06 09:50:00,1.6279,1.6282,1.6275,1.6275,34300000.0
2008-06-06 09:51:00,1.628,1.628,1.6274,1.6274,39100000.0
2008-06-06 09:52:00,1.6275,1.6276,1.6271,1.6274,40200000.0
2008-06-06 09:53:00,1.6275,1.6275,1.6271,1.6273,26900000.0
2008-06-06 09:54:00,1.6273,1.6275,1.6271,1.6272,27200000.0
2008-06-06 09:55:00,1.6271,1.6272,1.6271,1.6271,20300000.0
2008-06-06 09:56:00,1.6271,1.6271,1.6269,1.6271,4700000.0
2008-06-06 09:57:00,1.6271,1.6273,1.6267,1.6272,30500000.0
2008-06-06 09:58:00,1.6273,1.6273,1.6271,1.6272,7800000.0
2008-06-06 09:59:00,1.6272,1.6273,1.6272,1.6273,7000000.0
2008-06-06 10:00:00,1.6272,1.6272,1.627,1.6272,28800000.0
2008-06-06 10:01:00,1.6272,1.6273,1.6268,1.627,36500000.0
2008-06-06 10:02:00,1.627,1.627,1.6264,1.6269,53600000.0
2008-06-06 10:03:00,1.627,1.6272,1.6268,1.6269,34500000.0
2008-06-06 10:04:00,1.6269,1.6272,1.6267,1.6271,35100000.0
2008-06-06 10:05:00,1.6271,1.6275,1.627,1.627,43900000.0
2008-06-06 10:06:00,1.627,1.6271,1.6269,1.6271,5800000.0
2008-06-06 10:07:00,1.6272,1.6273,1.6271,1.6272,10600000.0
2008-06-06 10:08:00,1.6273,1.6274,1.6269,1.6269,26400000.0
2008-06-06 10:09:00,1.6269,1.6269,1.6267,1.6267,24400000.0
2008-06-06 10:10:00,1.6268,1.6269,1.6268,1.6269,2800000.0
2008-06-06 10:11:00,1.6267,1.6268,1.6266,1.6267,25900000.0
2008-06-06 10:12:00,1.6267,1.6267,1.6258,1.6262,71400000.0
2008-06-06 10:13:00,1.6262,1.6275,1.6261,1.6275,40400000.0
2008-06-06 10:14:00,1.6276,1.6278,1.6274,1.6277,53900000.0
2008-06-06 10:15:00,1.6275,1.6284,1.6275,1.62825,38500000.0
2008-06-06 10:16:00,1.6282,1.6284,1.6278,1.6278,31900000.0
2008-06-06 10:17:00,1.6278,1.6278,1.6275,1.6275,16600000.0
2008-06-06 10:18:00,1.6278,1.6278,1.6276,1.6278,16600000.0
2008-06-06 10:19:00,1.6278,1.6282,1.6278,1.6282,12300000.0
2008-06-06 10:20:00,1.6281,1.6287,1.628,1.6287,36300000.0
2008-06-06 10:21:00,1.6287,1.6288,1.6284,1.6285,41000000.0
2008-06-06 10:22:00,1.6285,1.6288,1.6285,1.6287,30500000.0
2008-06-06 10:23:00,1.6288,1.6295,1.6288,1.6293,45600000.0
2008-06-06 10:24:00,1.6293,1.6293,1.6291,1.6293,18900000.0
2008-06-06 10:25:00,1.6293,1.6293,1.6287,1.6293,20300000.0
2008-06-06 10:26:00,1.6293,1.6293,1.6292,1.6292,7100000.0
2008-06-06 10:27:00,1.6292,1.6296,1.6291,1.6295,27900000.0
2008-06-06 10:28:00,1.6296,1.6296,1.6292,1.6292,20800000.0
2008-06-06 10:29:00,1.6292,1.6292,1.6291,1.6291,17200000.0
2008-06-06 10:30:00,1.6291,1.6293,1.6291,1.6291,15000000.0
2008-06-06 10:31:00,1.6291,1.6298,1.6291,1.6295,29800000.0
2008-06-06 10:32:00,1.6295,1.63,1.6294,1.63,26700000.0
2008-06-06 10:33:00,1.63,1.6303,1.6297,1.6298,21100000.0
2008-06-06 10:34:00,1.6297,1.6298,1.6293,1.6294,45900000.0
2008-06-06 10:35:00,1.6294,1.6296,1.6293,1.6295,22700000.0
2008-06-06 10:36:00,1.6296,1.6303,1.6295,1.6301,28900000.0
2008-06-06 10:37:00,1.63,1.6302,1.63,1.63,12200000.0
2008-06-06 10:38:00,1.63,1.6301,1.6296,1.6296,18000000.0
2008-06-06 10:39:00,1.6296,1.6296,1.6296,1.6296,6900000.0
2008-06-06 10:40:00,1.6296,1.6297,1.6296,1.6296,10900000.0
2008-06-06 10:41:00,1.6294,1.6295,1.6293,1.6295,25500000.0
2008-06-06 10:42:00,1.6291,1.6295,1.6289,1.6295,14900000.0
2008-06-06 10:43:00,1.6295,1.6295,1.6284,1.6289,29000000.0
2008-06-06 10:44:00,1.6289,1.6289,1.6283,1.6283,39000000.0
2008-06-06 10:45:00,1.6283,1.6287,1.6282,1.6284,39400000.0
2008-06-06 10:46:00,1.6284,1.6286,1.6283,1.6284,34400000.0
2008-06-06 10:47:00,1.6284,1.6285,1.628,1.6282,44800000.0
2008-06-06 10:48:00,1.6281,1.6283,1.628,1.6281,44500000.0
2008-06-06 10:49:00,1.6282,1.6285,1.6282,1.6282,40900000.0
2008-06-06 10:50:00,1.6283,1.6283,1.6282,1.6283,9300000.0
2008-06-06 10:51:00,1.6282,1.6285,1.6281,1.6285,15700000.0
2008-06-06 10:52:00,1.6284,1.6284,1.6282,1.6282,7900000.0
2008-06-06 10:53:00,1.6282,1.6282,1.6279,1.6279,10600000.0
2008-06-06 10:54:00,1.6279,1.6284,1.6279,1.6284,31100000.0
2008-06-06 10:55:00,1.6283,1.6286,1.6281,1.6286,21700000.0
2008-06-06 10:56:00,1.6287,1.6288,1.6284,1.6285,20100000.0
2008-06-06 10:57:00,1.6287,1.6288,1.6285,1.6286,16200000.0
2008-06-06 10:58:00,1.6286,1.6287,1.6285,1.6286,9200000.0
2008-06-06 10:59:00,1.6286,1.6288,1.6286,1.6288,21000000.0
2008-06-06 11:00:00,1.6287,1.6289,1.6285,1.6287,37500000.0
2008-06-06 11:01:00,1.6288,1.6288,1.6287,1.6287,20200000.0
2008-06-06 11:02:00,1.6288,1.6291,1.6286,1.6289,19900000.0
2008-06-06 11:03:00,1.629,1.629,1.6287,1.6288,19900000.0
2008-06-06 11:04:00,1.6288,1.6289,1.6287,1.6287,15900000.0
2008-06-06 11:05:00,1.6285,1.6292,1.6285,1.6291,31300000.0
2008-06-06 11:06:00,1.6291,1.6294,1.629,1.6293,37000000.0
2008-06-06 11:07:00,1.6294,1.6297,1.6293,1.6295,18000000.0
2008-06-06 11:08:00,1.6294,1.6295,1.6294,1.6295,10900000.0
2008-06-06 11:09:00,1.6294,1.6295,1.6291,1.6294,37000000.0
2008-06-06 11:10:00,1.6294,1.6295,1.6291,1.6291,51700000.0
2008-06-06 11:11:00,1.6291,1.6295,1.629,1.6295,37900000.0
2008-06-06 11:12:00,1.6294,1.6295,1.6293,1.6294,15700000.0
2008-06-06 11:13:00,1.6294,1.6296,1.6288,1.6293,56300000.0
2008-06-06 11:14:00,1.6293,1.6296,1.629,1.6294,28600000.0
2008-06-06 11:15:00,1.6294,1.6294,1.6288,1.6291,38400000.0
2008-06-06 11:16:00,1.6291,1.6293,1.6287,1.6287,37400000.0
2008-06-06 11:17:00,1.6287,1.6289,1.6287,1.6288,59100000.0
2008-06-06 11:18:00,1.6288,1.629,1.6282,1.6282,34500000.0
2008-06-06 11:19:00,1.6287,1.6287,1.628,1.6282,62900000.0
2008-06-06 11:20:00,1.6282,1.6285,1.6275,1.6275,66600000.0
2008-06-06 11:21:00,1.6278,1.6281,1.6275,1.6281,26700000.0
2008-06-06 11:22:00,1.6279,1.6283,1.6277,1.6283,33700000.0
2008-06-06 11:23:00,1.6284,1.6285,1.6282,1.6283,9300000.0
2008-06-06 11:24:00,1.6282,1.6282,1.6275,1.6277,29600000.0
2008-06-06 11:25:00,1.6278,1.6279,1.6274,1.6274,32700000.0
2008-06-06 11:26:00,1.6274,1.628,1.6274,1.628,19500000.0
2008-06-06 11:27:00,1.628,1.6282,1.6276,1.6278,16900000.0
2008-06-06 11:28:00,1.6277,1.628,1.6273,1.6275,14900000.0
2008-06-06 11:29:00,1.6275,1.6275,1.6275,1.6275,2100000.0
2008-06-06 11:30:00,1.6275,1.6275,1.62695,1.62695,20800000.0
2008-06-06 11:31:00,1.627,1.6271,1.6267,1.6271,75100000.0
2008-06-06 11:32:00,1.6272,1.6275,1.6271,1.6275,9100000.0
2008-06-06 11:33:00,1.6274,1.6274,1.6272,1.6272,12600000.0
2008-06-06 11:34:00,1.6273,1.6275,1.6272,1.6273,16000000.0
2008-06-06 11:35:00,1.6274,1.6274,1.627,1.627,13500000.0
2008-06-06 11:36:00,1.627,1.6272,1.6267,1.6268,19900000.0
2008-06-06 11:37:00,1.6267,1.6272,1.6264,1.6272,26400000.0
2008-06-06 11:38:00,1.6271,1.6275,1.6271,1.6275,16000000.0
2008-06-06 11:39:00,1.6275,1.6277,1.6273,1.6276,14700000.0
2008-06-06 11:40:00,1.6276,1.6278,1.6272,1.6277,45900000.0
2008-06-06 11:41:00,1.6276,1.6279,1.6276,1.6278,33100000.0
2008-06-06 11:42:00,1.6278,1.628,1.6275,1.628,24300000.0
2008-06-06 11:43:00,1.628,1.628,1.6278,1.628,8400000.0
2008-06-06 11:44:00,1.6281,1.6283,1.628,1.628,7900000.0
2008-06-06 11:45:00,1.6281,1.6283,1.628,1.6281,10700000.0
2008-06-06 11:46:00,1.6282,1.6282,1.628,1.628,21600000.0
2008-06-06 11:47:00,1.6281,1.6286,1.628,1.6283,16300000.0
2008-06-06 11:48:00,1.6285,1.6285,1.6278,1.628,33400000.0
2008-06-06 11:49:00,1.628,1.6286,1.628,1.6284,28100000.0
2008-06-06 11:50:00,1.6282,1.6288,1.6282,1.6286,26700000.0
2008-06-06 11:51:00,1.6286,1.6288,1.6284,1.6287,25400000.0
2008-06-06 11:52:00,1.6287,1.6287,1.6284,1.6284,6300000.0
2008-06-06 11:53:00,1.6285,1.6289,1.6285,1.6285,35400000.0
2008-06-06 11:54:00,1.6286,1.6291,1.6285,1.6288,56400000.0
2008-06-06 11:55:00,1.6287,1.6294,1.6285,1.6294,44300000.0
2008-06-06 11:56:00,1.6295,1.6296,1.6293,1.6295,11300000.0
2008-06-06 11:57:00,1.6293,1.6297,1.6293,1.6295,10600000.0
2008-06-06 11:58:00,1.6295,1.6296,1.6288,1.629,24600000.0
2008-06-06 11:59:00,1.629,1.629,1.6286,1.6287,9100000.0
2008-06-06 12:00:00,1.6287,1.6287,1.6284,1.6285,36800000.0
2008-06-06 12:01:00,1.6285,1.6288,1.6283,1.6288,28700000.0
2008-06-06 12:02:00,1.6289,1.629,1.6285,1.6288,31900000.0
2008-06-06 12:03:00,1.6286,1.6289,1.6286,1.6287,16800000.0
2008-06-06 12:04:00,1.6288,1.6289,1.6285,1.6285,9900000.0
2008-06-06 12:05:00,1.6285,1.6285,1.628,1.6282,23900000.0
2008-06-06 12:06:00,1.6284,1.6287,1.6283,1.6286,9800000.0
2008-06-06 12:07:00,1.6287,1.6288,1.6283,1.6287,16100000.0
2008-06-06 12:08:00,1.6285,1.6286,1.6284,1.6284,12600000.0
2008-06-06 12:09:00,1.6283,1.6285,1.6283,1.6285,3500000.0
2008-06-06 12:10:00,1.6286,1.6289,1.6283,1.6288,20000000.0
2008-06-06 12:11:00,1.6287,1.6287,1.6284,1.6287,22600000.0
2008-06-06 12:12:00,1.6286,1.6292,1.6286,1.629,26400000.0
2008-06-06 12:13:00,1.629,1.629,1.6286,1.6287,14400000.0
2008-06-06 12:14:00,1.6287,1.629,1.6285,1.6286,10100000.0
2008-06-06 12:15:00,1.6286,1.6286,1.6285,1.6285,3800000.0
2008-06-06 12:16:00,1.6285,1.6285,1.6285,1.6285,6900000.0
2008-06-06 12:17:00,1.6285,1.6288,1.6285,1.6286,6500000.0
2008-06-06 12:18:00,1.6286,1.6286,1.6286,1.6286,1400000.0
2008-06-06 12:19:00,1.6285,1.6286,1.6285,1.6285,9200000.0
2008-06-06 12:20:00,1.6285,1.6285,1.6283,1.6285,18600000.0
2008-06-06 12:21:00,1.6285,1.6285,1.6281,1.6282,30000000.0
2008-06-06 12:22:00,1.6282,1.6284,1.6282,1.6283,23600000.0
2008-06-06 12:23:00,1.6283,1.6284,1.6281,1.6283,13800000.0
2008-06-06 12:24:00,1.6284,1.6285,1.6283,1.6285,7200000.0
2008-06-06 12:25:00,1.6286,1.6286,1.6284,1.6285,3600000.0
2008-06-06 12:26:00,1.6286,1.6289,1.6285,1.6289,34000000.0
2008-06-06 12:27:00,1.6288,1.6291,1.6288,1.6288,5600000.0
2008-06-06 12:28:00,1.6288,1.6289,1.6286,1.6288,15400000.0
2008-06-06 12:29:00,1.6288,1.6288,1.6286,1.6286,7700000.0
2008-06-06 12:30:00,1.6288,1.6288,1.6281,1.6284,26300000.0
2008-06-06 12:31:00,1.6284,1.6284,1.6281,1.6282,8400000.0
2008-06-06 12:32:00,1.6283,1.6283,1.6278,1.6278,14100000.0
2008-06-06 12:33:00,1.6277,1.6281,1.6276,1.6279,15400000.0
2008-06-06 12:34:00,1.6278,1.6281,1.6277,1.628,7000000.0
2008-06-06 12:35:00,1.6281,1.6281,1.6279,1.6281,2800000.0
2008-06-06 12:36:00,1.6281,1.6284,1.6281,1.6283,10300000.0
2008-06-06 12:37:00,1.6284,1.6285,1.6284,1.6284,2100000.0
2008-06-06 12:38:00,1.6285,1.6286,1.6284,1.6285,5000000.0
2008-06-06 12:39:00,1.6286,1.6289,1.6286,1.6286,18900000.0
2008-06-06 12:40:00,1.6285,1.6288,1.6285,1.6288,3500000.0
2008-06-06 12:41:00,1.6289,1.6289,1.6286,1.6286,3500000.0
2008-06-06 12:42:00,1.6285,1.6287,1.6285,1.6287,6300000.0
2008-06-06 12:43:00,1.6287,1.6287,1.6283,1.6283,10500000.0
2008-06-06 12:44:00,1.6284,1.6285,1.6284,1.6285,13300000.0
2008-06-06 12:45:00,1.6285,1.6286,1.6284,1.6286,9100000.0
2008-06-06 12:46:00,1.6287,1.6288,1.6283,1.6284,13300000.0
2008-06-06 12:47:00,1.6285,1.6286,1.6285,1.6285,4200000.0
2008-06-06 12:48:00,1.6286,1.6287,1.6285,1.6287,17900000.0
2008-06-06 12:49:00,1.6287,1.6287,1.6284,1.6285,17000000.0
2008-06-06 12:50:00,1.6284,1.6287,1.6284,1.6285,23100000.0
2008-06-06 12:51:00,1.6285,1.6285,1.628,1.628,14200000.0
2008-06-06 12:52:00,1.628,1.6281,1.628,1.628,7600000.0
2008-06-06 12:53:00,1.628,1.6283,1.628,1.6281,17200000.0
2008-06-06 12:54:00,1.628,1.6282,1.628,1.628,26900000.0
2008-06-06 12:55:00,1.6282,1.6283,1.6277,1.6277,16800000.0
2008-06-06 12:56:00,1.6277,1.6284,1.6277,1.6279,21000000.0
2008-06-06 12:57:00,1.6278,1.6279,1.6278,1.6279,4900000.0
2008-06-06 12:58:00,1.6279,1.6279,1.6275,1.6275,19300000.0
2008-06-06 12:59:00,1.6275,1.6284,1.6275,1.6283,20500000.0
2008-06-06 13:00:00,1.6281,1.6281,1.6277,1.6279,26500000.0
2008-06-06 13:01:00,1.6279,1.628,1.6277,1.6279,6600000.0
2008-06-06 13:02:00,1.6278,1.6281,1.6278,1.628,9800000.0
2008-06-06 13:03:00,1.628,1.6281,1.628,1.6281,9100000.0
2008-06-06 13:04:00,1.6282,1.6282,1.628,1.6282,16000000.0
2008-06-06 13:05:00,1.628,1.6283,1.628,1.6282,6600000.0
2008-06-06 13:06:00,1.6282,1.6282,1.6282,1.6282,3500000.0
2008-06-06 13:07:00,1.62805,1.6281,1.628,1.6281,7500000.0
2008-06-06 13:08:00,1.62805,1.6283,1.628,1.62825,18000000.0
2008-06-06 13:09:00,1.6282,1.6283,1.62795,1.62805,24600000.0
2008-06-06 13:10:00,1.628,1.6281,1.6279,1.6281,11400000.0
2008-06-06 13:11:00,1.6281,1.6283,1.6279,1.6279,8600000.0
2008-06-06 13:12:00,1.6279,1.628,1.6279,1.6279,17800000.0
2008-06-06 13:13:00,1.6279,1.6279,1.6279,1.6279,3900000.0
2008-06-06 13:14:00,1.6279,1.628,1.6277,1.628,35300000.0
2008-06-06 13:15:00,1.6279,1.6279,1.6273,1.6273,13400000.0
2008-06-06 13:16:00,1.6274,1.6277,1.6272,1.6274,51500000.0
2008-06-06 13:17:00,1.6274,1.6274,1.627,1.6271,18200000.0
2008-06-06 13:18:00,1.627,1.6273,1.627,1.6273,7700000.0
2008-06-06 13:19:00,1.6273,1.6276,1.6272,1.6272,7700000.0
2008-06-06 13:20:00,1.6273,1.6274,1.6272,1.6274,7700000.0
2008-06-06 13:21:00,1.6274,1.6275,1.627,1.627,10000000.0
2008-06-06 13:22:00,1.627,1.627,1.6266,1.6268,26200000.0
2008-06-06 13:23:00,1.6268,1.6271,1.6262,1.6262,25400000.0
2008-06-06 13:24:00,1.6262,1.6266,1.6261,1.6261,19100000.0
2008-06-06 13:25:00,1.6261,1.6263,1.6261,1.6263,16900000.0
2008-06-06 13:26:00,1.6263,1.6266,1.6263,1.6265,23000000.0
2008-06-06 13:27:00,1.6265,1.6265,1.6254,1.6257,37800000.0
2008-06-06 13:28:00,1.6254,1.6256,1.6253,1.6256,14400000.0
2008-06-06 13:29:00,1.6256,1.6258,1.6256,1.6258,22500000.0
2008-06-06 13:30:00,1.6258,1.6263,1.6258,1.6263,4300000.0
2008-06-06 13:31:00,1.6263,1.6264,1.6255,1.6255,57900000.0
2008-06-06 13:32:00,1.6256,1.6256,1.6254,1.6255,38100000.0
2008-06-06 13:33:00,1.6255,1.6257,1.6255,1.6255,19500000.0
2008-06-06 13:34:00,1.6255,1.6257,1.6254,1.6254,24900000.0
2008-06-06 13:35:00,1.6254,1.626,1.6254,1.626,6800000.0
2008-06-06 13:36:00,1.626,1.626,1.6254,1.6254,43900000.0
2008-06-06 13:37:00,1.6254,1.6256,1.6254,1.6255,13500000.0
2008-06-06 13:38:00,1.6255,1.6261,1.6254,1.6258,17000000.0
2008-06-06 13:39:00,1.6259,1.6259,1.6255,1.6255,11900000.0
2008-06-06 13:40:00,1.6255,1.6256,1.6254,1.6255,7000000.0
2008-06-06 13:41:00,1.6256,1.626,1.6255,1.6255,15200000.0
2008-06-06 13:42:00,1.6257,1.6258,1.6255,1.6256,15600000.0
2008-06-06 13:43:00,1.6256,1.6259,1.6256,1.6259,11400000.0
2008-06-06 13:44:00,1.6255,1.6265,1.6255,1.6263,25300000.0
2008-06-06 13:45:00,1.6263,1.6266,1.6258,1.6265,34700000.0
2008-06-06 13:46:00,1.6265,1.6267,1.6262,1.6263,42300000.0
2008-06-06 13:47:00,1.6264,1.6264,1.6263,1.6264,2100000.0
2008-06-06 13:48:00,1.6262,1.6264,1.6262,1.6262,16800000.0
2008-06-06 13:49:00,1.6262,1.6266,1.6262,1.6266,14000000.0
2008-06-06 13:50:00,1.6266,1.6269,1.6266,1.6269,8800000.0
2008-06-06 13:51:00,1.6269,1.6269,1.6269,1.6269,14600000.0
2008-06-06 13:52:00,1.6269,1.6269,1.6266,1.6267,10100000.0
2008-06-06 13:53:00,1.6268,1.6268,1.6262,1.6265,20400000.0
2008-06-06 13:54:00,1.6266,1.6266,1.6263,1.6265,8600000.0
2008-06-06 13:55:00,1.6265,1.6268,1.6265,1.6266,5900000.0
2008-06-06 13:56:00,1.6266,1.6269,1.6266,1.6267,13500000.0
2008-06-06 13:57:00,1.6265,1.6269,1.6265,1.6268,16600000.0
2008-06-06 13:58:00,1.6268,1.6269,1.6264,1.6264,8900000.0
2008-06-06 13:59:00,1.6266,1.6266,1.62575,1.62575,32300000.0
2008-06-06 14:00:00,1.6257,1.6264,1.6255,1.6262,27600000.0
2008-06-06 14:01:00,1.6263,1.6263,1.6261,1.6262,56900000.0
2008-06-06 14:02:00,1.6262,1.6263,1.6261,1.6262,31000000.0
2008-06-06 14:03:00,1.6262,1.6266,1.6261,1.6264,34400000.0
2008-06-06 14:04:00,1.6266,1.6269,1.6265,1.6266,10500000.0
2008-06-06 14:05:00,1.6267,1.6268,1.6262,1.6266,20800000.0
2008-06-06 14:06:00,1.6262,1.6265,1.6261,1.6264,11600000.0
2008-06-06 14:07:00,1.6264,1.6264,1.6258,1.6258,40700000.0
2008-06-06 14:08:00,1.6258,1.626,1.6256,1.6258,12600000.0
2008-06-06 14:09:00,1.6259,1.626,1.6255,1.6258,21100000.0
2008-06-06 14:10:00,1.6257,1.6265,1.6256,1.6264,34300000.0
2008-06-06 14:11:00,1.6264,1.6266,1.626,1.6266,25800000.0
2008-06-06 14:12:00,1.6266,1.6268,1.6264,1.6264,29000000.0
2008-06-06 14:13:00,1.6264,1.6264,1.6258,1.626,43100000.0
2008-06-06 14:14:00,1.626,1.626,1.6258,1.6258,26400000.0
2008-06-06 14:15:00,1.6257,1.6259,1.6253,1.6253,26200000.0
2008-06-06 14:16:00,1.6252,1.6257,1.6249,1.6249,27300000.0
2008-06-06 14:17:00,1.6249,1.6256,1.6249,1.6255,35100000.0
2008-06-06 14:18:00,1.6257,1.6257,1.6254,1.6255,12500000.0
2008-06-06 14:19:00,1.6254,1.6258,1.6252,1.6252,44200000.0
2008-06-06 14:20:00,1.6253,1.6255,1.6251,1.6255,32500000.0
2008-06-06 14:21:00,1.6253,1.6256,1.6248,1.6248,47000000.0
2008-06-06 14:22:00,1.6248,1.625,1.6246,1.6246,95800000.0
2008-06-06 14:23:00,1.6246,1.6249,1.6243,1.6247,179000000.0
2008-06-06 14:24:00,1.6247,1.625,1.6243,1.6249,187800000.0
2008-06-06 14:25:00,1.6248,1.6253,1.6246,1.6251,169400000.0
2008-06-06 14:26:00,1.625,1.6254,1.6248,1.6254,148800000.0
2008-06-06 14:27:00,1.6254,1.6268,1.6253,1.6267,342500000.0
2008-06-06 14:28:00,1.6267,1.6268,1.6257,1.6257,123600000.0
2008-06-06 14:29:00,1.6257,1.6263,1.6248,1.626,75900000.0
2008-06-06 14:30:00,1.6262,1.6309,1.6262,1.6294,193200000.0
2008-06-06 14:31:00,1.6294,1.6306,1.6259,1.6263,135100000.0
2008-06-06 14:32:00,1.6263,1.6281,1.6255,1.6276,181700000.0
2008-06-06 14:33:00,1.6277,1.6289,1.6269,1.6286,156900000.0
2008-06-06 14:34:00,1.6287,1.6288,1.6279,1.6286,113800000.0
2008-06-06 14:35:00,1.6288,1.629,1.627,1.627,86700000.0
2008-06-06 14:36:00,1.6268,1.6275,1.6264,1.627,97700000.0
2008-06-06 14:37:00,1.6269,1.6287,1.6264,1.6285,113300000.0
2008-06-06 14:38:00,1.6283,1.6293,1.628,1.6293,68900000.0
2008-06-06 14:39:00,1.6292,1.6292,1.6278,1.6279,68800000.0
2008-06-06 14:40:00,1.6279,1.63,1.6279,1.6289,88600000.0
2008-06-06 14:41:00,1.6289,1.6297,1.6285,1.629,80000000.0
2008-06-06 14:42:00,1.629,1.63,1.6287,1.6298,72800000.0
2008-06-06 14:43:00,1.6296,1.6302,1.629,1.6292,56400000.0
2008-06-06 14:44:00,1.6292,1.6301,1.6288,1.629,44900000.0
2008-06-06 14:45:00,1.629,1.6297,1.6289,1.6292,69100000.0
2008-06-06 14:46:00,1.6293,1.6296,1.6285,1.6292,58300000.0
2008-06-06 14:47:00,1.6291,1.6293,1.6283,1.6288,46000000.0
2008-06-06 14:48:00,1.6289,1.6297,1.6287,1.6294,65700000.0
2008-06-06 14:49:00,1.6294,1.63,1.6292,1.6298,56900000.0
2008-06-06 14:50:00,1.63,1.63,1.6297,1.63,54700000.0
2008-06-06 14:51:00,1.6301,1.6301,1.6297,1.6297,39200000.0
2008-06-06 14:52:00,1.6296,1.6302,1.6291,1.6299,73400000.0
2008-06-06 14:53:00,1.6299,1.6301,1.6295,1.6298,40700000.0
2008-06-06 14:54:00,1.6298,1.6313,1.6298,1.6311,22700000.0
2008-06-06 14:55:00,1.6313,1.6313,1.6307,1.6307,37900000.0
2008-06-06 14:56:00,1.6309,1.6312,1.6305,1.6308,54700000.0
2008-06-06 14:57:00,1.6308,1.6318,1.6308,1.6313,68500000.0
2008-06-06 14:58:00,1.6315,1.6316,1.6309,1.6309,46100000.0
2008-06-06 14:59:00,1.631,1.6315,1.63045,1.6314,60000000.0
2008-06-06 15:00:00,1.6312,1.6316,1.6307,1.6308,52500000.0
2008-06-06 15:01:00,1.6309,1.6313,1.6309,1.6309,50300000.0
2008-06-06 15:02:00,1.6309,1.6315,1.6309,1.6314,25200000.0
2008-06-06 15:03:00,1.6316,1.6324,1.6312,1.6321,42000000.0
2008-06-06 15:04:00,1.6322,1.6322,1.6317,1.6321,35100000.0
2008-06-06 15:05:00,1.6322,1.6322,1.6318,1.6321,33000000.0
2008-06-06 15:06:00,1.6323,1.6325,1.6316,1.632,53100000.0
2008-06-06 15:07:00,1.632,1.632,1.6303,1.6308,108000000.0
2008-06-06 15:08:00,1.6309,1.6317,1.6305,1.6309,67400000.0
2008-06-06 15:09:00,1.6308,1.6313,1.6306,1.6311,30800000.0
2008-06-06 15:10:00,1.631,1.6311,1.6307,1.631,25200000.0
2008-06-06 15:11:00,1.631,1.6315,1.6308,1.6308,28400000.0
2008-06-06 15:12:00,1.6309,1.6312,1.6302,1.6305,24500000.0
2008-06-06 15:13:00,1.6306,1.6309,1.6305,1.6309,17500000.0
2008-06-06 15:14:00,1.6308,1.6317,1.6302,1.6312,56700000.0
2008-06-06 15:15:00,1.6312,1.6316,1.6311,1.6312,39300000.0
2008-06-06 15:16:00,1.6312,1.6321,1.631,1.6318,59600000.0
2008-06-06 15:17:00,1.6316,1.6318,1.6306,1.631,73400000.0
2008-06-06 15:18:00,1.6309,1.6317,1.6304,1.6311,79600000.0
2008-06-06 15:19:00,1.6312,1.6316,1.631,1.6312,21700000.0
2008-06-06 15:20:00,1.6312,1.6315,1.631,1.6313,47400000.0
2008-06-06 15:21:00,1.6312,1.6318,1.6309,1.6315,43900000.0
2008-06-06 15:22:00,1.6316,1.6327,1.6313,1.6323,46600000.0
2008-06-06 15:23:00,1.6322,1.6322,1.6316,1.6316,26500000.0
2008-06-06 15:24:00,1.6316,1.6317,1.6309,1.6311,51000000.0
2008-06-06 15:25:00,1.6311,1.6313,1.6306,1.6308,32000000.0
2008-06-06 15:26:00,1.6308,1.6312,1.6308,1.631,26800000.0
2008-06-06 15:27:00,1.6308,1.6309,1.6304,1.6309,49000000.0
2008-06-06 15:28:00,1.6309,1.6309,1.6305,1.6307,32600000.0
2008-06-06 15:29:00,1.6307,1.6308,1.6301,1.6308,26600000.0
2008-06-06 15:30:00,1.6306,1.6307,1.6301,1.6304,56700000.0
2008-06-06 15:31:00,1.6303,1.6318,1.6303,1.6313,59600000.0
2008-06-06 15:32:00,1.6313,1.6316,1.6307,1.6308,40800000.0
2008-06-06 15:33:00,1.631,1.6313,1.6305,1.631,39600000.0
2008-06-06 15:34:00,1.631,1.6319,1.6309,1.6314,52800000.0
2008-06-06 15:35:00,1.6315,1.6326,1.6314,1.6323,48100000.0
2008-06-06 15:36:00,1.6323,1.6323,1.6313,1.6315,52500000.0
2008-06-06 15:37:00,1.6314,1.6319,1.6311,1.6313,57200000.0
2008-06-06 15:38:00,1.6312,1.6321,1.631,1.6319,39800000.0
2008-06-06 15:39:00,1.632,1.6326,1.6316,1.6325,46300000.0
2008-06-06 15:40:00,1.6324,1.6327,1.632,1.632,28400000.0
2008-06-06 15:41:00,1.632,1.6321,1.6314,1.6319,32000000.0
2008-06-06 15:42:00,1.6319,1.6322,1.6317,1.6319,27000000.0
2008-06-06 15:43:00,1.6319,1.6323,1.6314,1.6317,70500000.0
2008-06-06 15:44:00,1.6317,1.6327,1.6316,1.6327,53700000.0
2008-06-06 15:45:00,1.6327,1.6328,1.6322,1.6322,34800000.0
2008-06-06 15:46:00,1.6323,1.6326,1.6323,1.6326,16100000.0
2008-06-06 15:47:00,1.6324,1.6327,1.6324,1.6327,28800000.0
2008-06-06 15:48:00,1.6328,1.6334,1.6326,1.6326,26100000.0
2008-06-06 15:49:00,1.6328,1.633,1.6324,1.6324,14700000.0
2008-06-06 15:50:00,1.6327,1.6331,1.6324,1.6326,41400000.0
2008-06-06 15:51:00,1.6327,1.6335,1.6323,1.6331,49500000.0
2008-06-06 15:52:00,1.6332,1.6334,1.6329,1.6331,29700000.0
2008-06-06 15:53:00,1.6329,1.6336,1.6329,1.6333,57800000.0
2008-06-06 15:54:00,1.6333,1.6337,1.6331,1.6333,23100000.0
2008-06-06 15:55:00,1.6333,1.6339,1.6333,1.6335,49600000.0
2008-06-06 15:56:00,1.6335,1.6342,1.6335,1.6337,54300000.0
2008-06-06 15:57:00,1.6337,1.6338,1.6336,1.6337,6300000.0
2008-06-06 15:58:00,1.6337,1.6343,1.6334,1.6336,57700000.0
2008-06-06 15:59:00,1.6334,1.6338,1.6333,1.6337,128700000.0
2008-06-06 16:00:00,1.6337,1.634,1.6331,1.6332,102900000.0
2008-06-06 16:01:00,1.6333,1.6343,1.6332,1.6339,51400000.0
2008-06-06 16:02:00,1.6339,1.6339,1.6331,1.6338,58000000.0
2008-06-06 16:03:00,1.6339,1.6348,1.6336,1.6343,94800000.0
2008-06-06 16:04:00,1.6341,1.6346,1.6339,1.6342,56600000.0
2008-06-06 16:05:00,1.6341,1.6346,1.6338,1.6342,83400000.0
2008-06-06 16:06:00,1.634,1.6345,1.634,1.6344,39500000.0
2008-06-06 16:07:00,1.6344,1.635,1.634,1.6347,36500000.0
2008-06-06 16:08:00,1.6347,1.6353,1.6347,1.6351,46300000.0
2008-06-06 16:09:00,1.6352,1.6353,1.6347,1.6349,41600000.0
2008-06-06 16:10:00,1.6351,1.6354,1.6349,1.6354,21300000.0
2008-06-06 16:11:00,1.6355,1.6356,1.6353,1.6353,6300000.0
2008-06-06 16:12:00,1.6354,1.6354,1.6344,1.6344,24500000.0
2008-06-06 16:13:00,1.6343,1.6348,1.6342,1.6346,30500000.0
2008-06-06 16:14:00,1.6347,1.635,1.6345,1.6347,17600000.0
2008-06-06 16:15:00,1.6345,1.6349,1.6343,1.6346,37200000.0
2008-06-06 16:16:00,1.6346,1.635,1.6346,1.6346,30800000.0
2008-06-06 16:17:00,1.6344,1.6353,1.6344,1.6351,19400000.0
2008-06-06 16:18:00,1.6352,1.6354,1.6345,1.6348,47600000.0
2008-06-06 16:19:00,1.6348,1.6351,1.6346,1.6347,18900000.0
2008-06-06 16:20:00,1.6347,1.6354,1.6346,1.6352,68400000.0
2008-06-06 16:21:00,1.6352,1.6355,1.6346,1.6348,69200000.0
2008-06-06 16:22:00,1.6347,1.6355,1.6343,1.6355,19600000.0
2008-06-06 16:23:00,1.6353,1.6355,1.6349,1.6352,22000000.0
2008-06-06 16:24:00,1.6353,1.6354,1.6346,1.6349,45100000.0
2008-06-06 16:25:00,1.6349,1.6356,1.6347,1.6353,30200000.0
2008-06-06 16:26:00,1.6353,1.6353,1.6352,1.6352,23900000.0
2008-06-06 16:27:00,1.6354,1.6358,1.6349,1.6349,34400000.0
2008-06-06 16:28:00,1.6349,1.6351,1.6343,1.6348,53000000.0
2008-06-06 16:29:00,1.6348,1.6353,1.6345,1.6349,48400000.0
2008-06-06 16:30:00,1.6349,1.6354,1.6347,1.6353,59300000.0
2008-06-06 16:31:00,1.6353,1.6359,1.6352,1.6357,47100000.0
2008-06-06 16:32:00,1.6355,1.6361,1.6355,1.6358,48300000.0
2008-06-06 16:33:00,1.6358,1.6362,1.6353,1.6362,67300000.0
2008-06-06 16:34:00,1.6362,1.6367,1.6361,1.6363,48400000.0
2008-06-06 16:35:00,1.6363,1.637,1.6363,1.6365,45400000.0
2008-06-06 16:36:00,1.6362,1.6365,1.6361,1.6361,40500000.0
2008-06-06 16:37:00,1.636,1.6362,1.6352,1.6361,55600000.0
2008-06-06 16:38:00,1.6361,1.6364,1.6359,1.6364,28000000.0
2008-06-06 16:39:00,1.6364,1.6371,1.6362,1.6368,36500000.0
2008-06-06 16:40:00,1.6369,1.6374,1.6362,1.6364,60700000.0
2008-06-06 16:41:00,1.6366,1.6366,1.6359,1.636,36700000.0
2008-06-06 16:42:00,1.636,1.6368,1.636,1.6367,34500000.0
2008-06-06 16:43:00,1.6368,1.6375,1.6365,1.6367,43200000.0
2008-06-06 16:44:00,1.6366,1.6368,1.6363,1.6365,35100000.0
2008-06-06 16:45:00,1.6364,1.6371,1.6363,1.6366,30100000.0
2008-06-06 16:46:00,1.6366,1.6368,1.6364,1.6365,27200000.0
2008-06-06 16:47:00,1.6366,1.6371,1.6365,1.6368,16800000.0
2008-06-06 16:48:00,1.637,1.6378,1.6366,1.6374,33900000.0
2008-06-06 16:49:00,1.6374,1.6378,1.6371,1.6375,49800000.0
2008-06-06 16:50:00,1.6375,1.6375,1.6366,1.6367,61800000.0
2008-06-06 16:51:00,1.6368,1.637,1.6362,1.6365,71300000.0
2008-06-06 16:52:00,1.6365,1.6368,1.6362,1.6363,24900000.0
2008-06-06 16:53:00,1.6364,1.6364,1.636,1.6362,28100000.0
2008-06-06 16:54:00,1.6363,1.6363,1.6357,1.6359,40900000.0
2008-06-06 16:55:00,1.636,1.6366,1.6357,1.6357,21000000.0
2008-06-06 16:56:00,1.6356,1.6362,1.6356,1.6361,74400000.0
2008-06-06 16:57:00,1.6361,1.6363,1.6359,1.636,38900000.0
2008-06-06 16:58:00,1.6361,1.6362,1.6358,1.6361,18300000.0
2008-06-06 16:59:00,1.6359,1.6371,1.6358,1.637,78700000.0
2008-06-06 17:00:00,1.637,1.6373,1.6368,1.637,41900000.0
2008-06-06 17:01:00,1.6371,1.6375,1.6366,1.6366,32900000.0
2008-06-06 17:02:00,1.6364,1.6368,1.6364,1.6365,16100000.0
2008-06-06 17:03:00,1.6364,1.6367,1.6361,1.6361,21100000.0
2008-06-06 17:04:00,1.6362,1.6371,1.6362,1.6364,40300000.0
2008-06-06 17:05:00,1.6365,1.6369,1.6364,1.6369,63000000.0
2008-06-06 17:06:00,1.6367,1.637,1.6362,1.6369,40200000.0
2008-06-06 17:07:00,1.6369,1.637,1.6365,1.6366,22700000.0
2008-06-06 17:08:00,1.6368,1.6374,1.6365,1.637,62000000.0
2008-06-06 17:09:00,1.6369,1.6378,1.6369,1.6376,39300000.0
2008-06-06 17:10:00,1.6377,1.6379,1.6374,1.6377,30000000.0
2008-06-06 17:11:00,1.6378,1.6387,1.6378,1.6386,29100000.0
2008-06-06 17:12:00,1.6382,1.6385,1.63775,1.638,28800000.0
2008-06-06 17:13:00,1.6381,1.6385,1.638,1.6385,10500000.0
2008-06-06 17:14:00,1.6384,1.6385,1.638,1.6381,33200000.0
2008-06-06 17:15:00,1.6379,1.638,1.6379,1.6379,17000000.0
2008-06-06 17:16:00,1.6379,1.6382,1.6377,1.638,30400000.0
2008-06-06 17:17:00,1.638,1.6382,1.6376,1.6377,41100000.0
2008-06-06 17:18:00,1.6377,1.6381,1.637,1.6371,50500000.0
2008-06-06 17:19:00,1.6371,1.6376,1.6368,1.6371,41200000.0
2008-06-06 17:20:00,1.6368,1.6372,1.6367,1.637,26600000.0
2008-06-06 17:21:00,1.6371,1.638,1.6371,1.6379,35300000.0
2008-06-06 17:22:00,1.638,1.6381,1.6378,1.6379,23300000.0
2008-06-06 17:23:00,1.6378,1.6382,1.6371,1.6381,63500000.0
2008-06-06 17:24:00,1.6382,1.6385,1.6381,1.6384,26900000.0
2008-06-06 17:25:00,1.6385,1.6388,1.6383,1.6384,28700000.0
2008-06-06 17:26:00,1.6385,1.6385,1.6382,1.6383,9800000.0
2008-06-06 17:27:00,1.6383,1.6383,1.6379,1.638,16100000.0
2008-06-06 17:28:00,1.638,1.6382,1.638,1.6382,3500000.0
2008-06-06 17:29:00,1.6381,1.6384,1.6381,1.6381,7700000.0
2008-06-06 17:30:00,1.6379,1.638,1.637,1.6371,43500000.0
2008-06-06 17:31:00,1.6372,1.6376,1.6369,1.6372,23100000.0
2008-06-06 17:32:00,1.6372,1.6374,1.6369,1.6369,5000000.0
2008-06-06 17:33:00,1.637,1.6372,1.6369,1.6369,16300000.0
2008-06-06 17:34:00,1.6369,1.6374,1.6369,1.6372,21300000.0
2008-06-06 17:35:00,1.6373,1.6375,1.637,1.6372,21600000.0
2008-06-06 17:36:00,1.6371,1.6374,1.637,1.6371,19600000.0
2008-06-06 17:37:00,1.6372,1.6375,1.6371,1.6375,27500000.0
2008-06-06 17:38:00,1.6376,1.6378,1.6372,1.6374,25200000.0
2008-06-06 17:39:00,1.6374,1.6375,1.6373,1.6375,16100000.0
2008-06-06 17:40:00,1.6375,1.638,1.6375,1.638,13700000.0
2008-06-06 17:41:00,1.6378,1.6378,1.6374,1.6375,10000000.0
2008-06-06 17:42:00,1.6377,1.6383,1.6377,1.6383,25400000.0
2008-06-06 17:43:00,1.6382,1.6385,1.6378,1.6383,30700000.0
2008-06-06 17:44:00,1.6385,1.6386,1.6373,1.6374,44600000.0
2008-06-06 17:45:00,1.6376,1.6376,1.6372,1.6375,20800000.0
2008-06-06 17:46:00,1.6375,1.6379,1.6372,1.6376,44500000.0
2008-06-06 17:47:00,1.6377,1.6378,1.6374,1.6378,15000000.0
2008-06-06 17:48:00,1.6379,1.6379,1.6376,1.6376,7700000.0
2008-06-06 17:49:00,1.6374,1.6375,1.637,1.6373,34000000.0
2008-06-06 17:50:00,1.6373,1.6373,1.6372,1.6373,7700000.0
2008-06-06 17:51:00,1.6374,1.6376,1.6372,1.6376,8400000.0
2008-06-06 17:52:00,1.6374,1.6376,1.6372,1.6372,19900000.0
2008-06-06 17:53:00,1.63705,1.6373,1.6368,1.6372,33900000.0
2008-06-06 17:54:00,1.637,1.6373,1.6368,1.6371,18600000.0
2008-06-06 17:55:00,1.6371,1.6376,1.637,1.6376,32200000.0
2008-06-06 17:56:00,1.6375,1.6378,1.6374,1.6378,10500000.0
2008-06-06 17:57:00,1.6379,1.6381,1.6377,1.6381,16800000.0
2008-06-06 17:58:00,1.6382,1.6382,1.6379,1.638,12200000.0
2008-06-06 17:59:00,1.6381,1.6381,1.638,1.638,1400000.0
2008-06-06 18:00:00,1.6381,1.6382,1.6378,1.6379,24300000.0
2008-06-06 18:01:00,1.6379,1.6383,1.6374,1.6377,35000000.0
2008-06-06 18:02:00,1.6375,1.6377,1.637,1.637,17700000.0
2008-06-06 18:03:00,1.637,1.6371,1.637,1.6371,9700000.0
2008-06-06 18:04:00,1.637,1.6374,1.637,1.6373,18600000.0
2008-06-06 18:05:00,1.6373,1.6384,1.6372,1.638,32900000.0
2008-06-06 18:06:00,1.638,1.638,1.6376,1.638,14100000.0
2008-06-06 18:07:00,1.6378,1.638,1.6377,1.6377,3500000.0
2008-06-06 18:08:00,1.6377,1.6377,1.6375,1.6376,5800000.0
2008-06-06 18:09:00,1.6376,1.6377,1.6371,1.6371,27000000.0
2008-06-06 18:10:00,1.6371,1.6372,1.6368,1.637,23600000.0
2008-06-06 18:11:00,1.637,1.6374,1.637,1.6372,9800000.0
2008-06-06 18:12:00,1.6372,1.6372,1.637,1.6371,6300000.0
2008-06-06 18:13:00,1.637,1.6377,1.6369,1.6373,20700000.0
2008-06-06 18:14:00,1.6373,1.6378,1.6367,1.6373,69600000.0
2008-06-06 18:15:00,1.6373,1.6373,1.6367,1.6373,28900000.0
2008-06-06 18:16:00,1.6368,1.6373,1.6365,1.6365,17500000.0
2008-06-06 18:17:00,1.6365,1.637,1.6365,1.6368,22300000.0
2008-06-06 18:18:00,1.6367,1.6372,1.6366,1.6372,35100000.0
2008-06-06 18:19:00,1.6372,1.6372,1.637,1.637,20100000.0
2008-06-06 18:20:00,1.637,1.6371,1.6369,1.6371,2900000.0
2008-06-06 18:21:00,1.6372,1.6375,1.637,1.6371,51600000.0
2008-06-06 18:22:00,1.6371,1.6372,1.6368,1.6368,9100000.0
2008-06-06 18:23:00,1.6368,1.6368,1.6361,1.6365,45000000.0
2008-06-06 18:24:00,1.6365,1.6365,1.6362,1.6362,32900000.0
2008-06-06 18:25:00,1.6363,1.6363,1.6361,1.6362,4900000.0
2008-06-06 18:26:00,1.6363,1.6365,1.6361,1.6365,8400000.0
2008-06-06 18:27:00,1.6363,1.6365,1.6363,1.6365,13300000.0
2008-06-06 18:28:00,1.6366,1.6367,1.6363,1.6363,11300000.0
2008-06-06 18:29:00,1.6363,1.6364,1.6363,1.6363,12300000.0
2008-06-06 18:30:00,1.6363,1.6363,1.6358,1.6361,17700000.0
2008-06-06 18:31:00,1.6361,1.6363,1.6361,1.6362,9800000.0
2008-06-06 18:32:00,1.6363,1.6364,1.6362,1.6363,2800000.0
2008-06-06 18:33:00,1.6364,1.6365,1.6362,1.6365,10500000.0
2008-06-06 18:34:00,1.6365,1.6367,1.6363,1.6367,10500000.0
2008-06-06 18:35:00,1.6366,1.6369,1.6366,1.6368,6300000.0
2008-06-06 18:36:00,1.6368,1.6368,1.6362,1.6364,11200000.0
2008-06-06 18:37:00,1.6363,1.6364,1.636,1.6363,8400000.0
2008-06-06 18:38:00,1.6363,1.6368,1.6363,1.6366,25700000.0
2008-06-06 18:39:00,1.6367,1.6367,1.6365,1.6365,5600000.0
2008-06-06 18:40:00,1.6364,1.6366,1.6364,1.6364,5600000.0
2008-06-06 18:41:00,1.6362,1.6369,1.6362,1.6368,7700000.0
2008-06-06 18:42:00,1.6368,1.637,1.6367,1.637,24600000.0
2008-06-06 18:43:00,1.6371,1.6372,1.6367,1.6369,14900000.0
2008-06-06 18:44:00,1.637,1.637,1.6367,1.6369,3500000.0
2008-06-06 18:45:00,1.637,1.6373,1.6369,1.637,10000000.0
2008-06-06 18:46:00,1.6371,1.6372,1.637,1.6371,5600000.0
2008-06-06 18:47:00,1.6371,1.6373,1.6368,1.6372,20300000.0
2008-06-06 18:48:00,1.6372,1.6374,1.6368,1.6374,27400000.0
2008-06-06 18:49:00,1.6375,1.6375,1.637,1.637,18300000.0
2008-06-06 18:50:00,1.6371,1.6384,1.6371,1.6384,34500000.0
2008-06-06 18:51:00,1.6384,1.6386,1.638,1.6384,47600000.0
2008-06-06 18:52:00,1.6385,1.6385,1.6373,1.6383,33100000.0
2008-06-06 18:53:00,1.6383,1.6383,1.6379,1.6381,29200000.0
2008-06-06 18:54:00,1.6381,1.6382,1.6378,1.6379,7700000.0
2008-06-06 18:55:00,1.638,1.6382,1.638,1.6381,11900000.0
2008-06-06 18:56:00,1.6382,1.6383,1.6379,1.6382,9200000.0
2008-06-06 18:57:00,1.638,1.6382,1.6379,1.638,8400000.0
2008-06-06 18:58:00,1.6381,1.6381,1.6374,1.6374,15300000.0
2008-06-06 18:59:00,1.6374,1.6375,1.637,1.6375,23100000.0
2008-06-06 19:00:00,1.6374,1.6378,1.6374,1.6375,11600000.0
2008-06-06 19:01:00,1.6373,1.6378,1.6373,1.6375,13300000.0
2008-06-06 19:02:00,1.6376,1.6379,1.6374,1.6378,27000000.0
2008-06-06 19:03:00,1.6374,1.6375,1.6371,1.6375,15600000.0
2008-06-06 19:04:00,1.6376,1.6382,1.6374,1.6382,22300000.0
2008-06-06 19:05:00,1.6381,1.6382,1.637,1.6372,25800000.0
2008-06-06 19:06:00,1.6372,1.6373,1.6371,1.6373,9700000.0
2008-06-06 19:07:00,1.6372,1.6374,1.6372,1.6374,7000000.0
2008-06-06 19:08:00,1.6373,1.6377,1.6373,1.6375,9500000.0
2008-06-06 19:09:00,1.6375,1.6376,1.6372,1.6374,13600000.0
2008-06-06 19:10:00,1.6374,1.6376,1.6372,1.6376,8400000.0
2008-06-06 19:11:00,1.6376,1.6377,1.6376,1.6376,3500000.0
2008-06-06 19:12:00,1.6374,1.6374,1.637,1.637,9800000.0
2008-06-06 19:13:00,1.6371,1.6376,1.6371,1.6374,9100000.0
2008-06-06 19:14:00,1.6373,1.6375,1.6373,1.6375,9100000.0
2008-06-06 19:15:00,1.6374,1.6374,1.6369,1.637,28900000.0
2008-06-06 19:16:00,1.637,1.6375,1.637,1.6371,19600000.0
2008-06-06 19:17:00,1.6371,1.6376,1.6369,1.6376,29300000.0
2008-06-06 19:18:00,1.6376,1.6376,1.6369,1.6371,14800000.0
2008-06-06 19:19:00,1.6372,1.6376,1.6372,1.6374,10200000.0
2008-06-06 19:20:00,1.6374,1.6377,1.6371,1.6371,30300000.0
2008-06-06 19:21:00,1.6371,1.6376,1.6368,1.6374,19600000.0
2008-06-06 19:22:00,1.6374,1.6376,1.6374,1.6375,13300000.0
2008-06-06 19:23:00,1.6374,1.6375,1.6371,1.6372,19600000.0
2008-06-06 19:24:00,1.6374,1.6379,1.6371,1.6379,14800000.0
2008-06-06 19:25:00,1.6379,1.6379,1.6375,1.6377,3500000.0
2008-06-06 19:26:00,1.6377,1.6379,1.6375,1.6375,8400000.0
2008-06-06 19:27:00,1.6379,1.6379,1.6375,1.6377,16500000.0
2008-06-06 19:28:00,1.6374,1.6376,1.6374,1.6375,5600000.0
2008-06-06 19:29:00,1.6375,1.6378,1.6375,1.6377,9100000.0
2008-06-06 19:30:00,1.6378,1.6386,1.6378,1.6383,14000000.0
2008-06-06 19:31:00,1.6383,1.6383,1.6381,1.6382,4900000.0
2008-06-06 19:32:00,1.6383,1.6383,1.6381,1.6382,7700000.0
2008-06-06 19:33:00,1.6382,1.6382,1.638,1.6381,9500000.0
2008-06-06 19:34:00,1.6382,1.6382,1.638,1.638,5800000.0
2008-06-06 19:35:00,1.638,1.6382,1.638,1.6381,11100000.0
2008-06-06 19:36:00,1.6381,1.6381,1.638,1.638,4500000.0
2008-06-06 19:37:00,1.6378,1.638,1.6375,1.6375,17300000.0
2008-06-06 19:38:00,1.6376,1.6377,1.6375,1.6376,5600000.0
2008-06-06 19:39:00,1.6377,1.638,1.6376,1.6376,9800000.0
2008-06-06 19:40:00,1.6375,1.6376,1.6375,1.6375,2100000.0
2008-06-06 19:41:00,1.6377,1.6377,1.6374,1.6374,5200000.0
2008-06-06 19:42:00,1.6375,1.6375,1.6374,1.6374,3000000.0
2008-06-06 19:43:00,1.6374,1.6376,1.6374,1.6376,3000000.0
2008-06-06 19:44:00,1.6375,1.6377,1.6375,1.6377,5600000.0
2008-06-06 19:45:00,1.6376,1.6378,1.6376,1.6376,6300000.0
2008-06-06 19:46:00,1.6377,1.6379,1.6377,1.6378,4200000.0
2008-06-06 19:47:00,1.6379,1.6382,1.6379,1.6382,11200000.0
2008-06-06 19:48:00,1.6382,1.6382,1.6379,1.6379,5600000.0
2008-06-06 19:49:00,1.6378,1.6378,1.6376,1.6377,4900000.0
2008-06-06 19:50:00,1.6377,1.6378,1.6377,1.6378,5600000.0
2008-06-06 19:51:00,1.6379,1.6382,1.6379,1.6382,4200000.0
2008-06-06 19:52:00,1.6379,1.6381,1.6378,1.6381,7700000.0
2008-06-06 19:53:00,1.6381,1.6381,1.63795,1.63795,7700000.0
2008-06-06 19:54:00,1.638,1.6383,1.638,1.6381,21900000.0
2008-06-06 19:55:00,1.6381,1.6381,1.6378,1.6378,17600000.0
2008-06-06 19:56:00,1.6378,1.6381,1.6374,1.6376,29900000.0
2008-06-06 19:57:00,1.6375,1.6379,1.6374,1.6377,10700000.0
2008-06-06 19:58:00,1.6377,1.6377,1.6377,1.6377,2800000.0
2008-06-06 19:59:00,1.6378,1.6378,1.6375,1.6377,4900000.0
2008-06-06 20:00:00,1.6377,1.6379,1.6377,1.6379,7000000.0
2008-06-06 20:01:00,1.6378,1.6382,1.6378,1.6381,14000000.0
2008-06-06 20:02:00,1.6382,1.6386,1.6382,1.6386,11500000.0
2008-06-06 20:03:00,1.6388,1.6389,1.6386,1.6386,17000000.0
2008-06-06 20:04:00,1.6387,1.639,1.63855,1.63855,29900000.0
2008-06-06 20:05:00,1.6386,1.6389,1.6385,1.6386,36500000.0
2008-06-06 20:06:00,1.6385,1.6399,1.6385,1.6399,37000000.0
2008-06-06 20:07:00,1.6397,1.6398,1.6394,1.6395,12600000.0
2008-06-06 20:08:00,1.6395,1.6396,1.639,1.639,20600000.0
2008-06-06 20:09:00,1.639,1.639,1.639,1.639,12500000.0
2008-06-06 20:10:00,1.639,1.6391,1.6384,1.6385,25600000.0
2008-06-06 20:11:00,1.6386,1.6387,1.6384,1.6385,6300000.0
2008-06-06 20:12:00,1.6386,1.6389,1.6385,1.6389,4200000.0
2008-06-06 20:13:00,1.6388,1.6389,1.6386,1.6387,9100000.0
2008-06-06 20:14:00,1.6388,1.6388,1.6383,1.6383,9600000.0
2008-06-06 20:15:00,1.6383,1.6384,1.6379,1.638,34800000.0
2008-06-06 20:16:00,1.6383,1.6384,1.6378,1.6384,21600000.0
2008-06-06 20:17:00,1.6384,1.6385,1.6378,1.6378,23800000.0
2008-06-06 20:18:00,1.6376,1.6377,1.6374,1.6376,18400000.0
2008-06-06 20:19:00,1.6375,1.6377,1.6374,1.6376,8400000.0
2008-06-06 20:20:00,1.6377,1.6377,1.6377,1.6377,700000.0
2008-06-06 20:21:00,1.6378,1.6382,1.6378,1.6382,7700000.0
2008-06-06 20:22:00,1.6382,1.6383,1.6372,1.6372,24900000.0
2008-06-06 20:23:00,1.6371,1.6375,1.6371,1.6374,16100000.0
2008-06-06 20:24:00,1.6373,1.6378,1.6373,1.6377,19000000.0
2008-06-06 20:25:00,1.6377,1.6381,1.6377,1.6381,5000000.0
2008-06-06 20:26:00,1.6381,1.6381,1.6379,1.6379,1500000.0
2008-06-06 20:27:00,1.6378,1.639,1.6378,1.639,30600000.0
2008-06-06 20:28:00,1.6391,1.6392,1.638,1.6383,30700000.0
2008-06-06 20:29:00,1.6384,1.6389,1.6377,1.6389,25700000.0
2008-06-06 20:30:00,1.63885,1.6389,1.6381,1.6381,15800000.0
2008-06-06 20:31:00,1.6381,1.6386,1.6381,1.6385,18200000.0
2008-06-06 20:32:00,1.6384,1.639,1.6384,1.6388,19000000.0
2008-06-06 20:33:00,1.6388,1.639,1.6385,1.6385,20600000.0
2008-06-06 20:34:00,1.6385,1.6386,1.6379,1.6379,22700000.0
2008-06-06 20:35:00,1.638,1.638,1.6373,1.6376,17900000.0
2008-06-06 20:36:00,1.6375,1.6378,1.6373,1.6374,9100000.0
2008-06-06 20:37:00,1.6372,1.6374,1.6369,1.6374,14800000.0
2008-06-06 20:38:00,1.6373,1.6374,1.6369,1.637,8400000.0
2008-06-06 20:39:00,1.6371,1.6376,1.637,1.6374,10500000.0
2008-06-06 20:40:00,1.6375,1.6375,1.6374,1.6375,3500000.0
2008-06-06 20:41:00,1.6375,1.6375,1.6373,1.6373,2100000.0
2008-06-06 20:42:00,1.6374,1.6375,1.6374,1.6375,3500000.0
2008-06-06 20:43:00,1.6373,1.6373,1.637,1.6373,10500000.0
2008-06-06 20:44:00,1.6374,1.6374,1.6373,1.6374,4900000.0
2008-06-06 20:45:00,1.6374,1.6374,1.6371,1.6372,4900000.0
2008-06-06 20:46:00,1.6373,1.6375,1.6373,1.6375,2100000.0
2008-06-06 20:47:00,1.6375,1.6377,1.6374,1.6376,11500000.0
2008-06-06 20:48:00,1.6376,1.6379,1.6376,1.6379,19600000.0
2008-06-06 20:49:00,1.6379,1.6382,1.6374,1.6374,22500000.0
2008-06-06 20:50:00,1.6374,1.6374,1.6368,1.6368,20200000.0
2008-06-06 20:51:00,1.6369,1.6369,1.6367,1.6368,6700000.0
2008-06-06 20:52:00,1.6367,1.6372,1.6367,1.6372,9300000.0
2008-06-06 20:53:00,1.6371,1.6372,1.6369,1.637,11900000.0
2008-06-06 20:54:00,1.637,1.637,1.6368,1.6368,32100000.0
2008-06-06 20:55:00,1.6367,1.6369,1.6367,1.6368,11100000.0
2008-06-06 20:56:00,1.6368,1.637,1.6368,1.6368,21900000.0
2008-06-06 20:57:00,1.6368,1.6368,1.6364,1.6365,11500000.0
2008-06-06 20:58:00,1.6365,1.6365,1.636,1.636,4200000.0
2008-06-06 20:59:00,1.636,1.636,1.6356,1.6358,19600000.0
2008-06-06 21:00:00,1.6358,1.6359,1.6353,1.6354,60700000.0
2008-06-06 21:01:00,1.6354,1.6361,1.6354,1.6361,14000000.0
2008-06-06 21:02:00,1.636,1.6361,1.6358,1.6361,12700000.0
2008-06-06 21:03:00,1.6362,1.6365,1.6362,1.6364,5600000.0
2008-06-06 21:04:00,1.6363,1.6364,1.6362,1.6364,3500000.0
2008-06-06 21:05:00,1.6366,1.6366,1.6364,1.6366,6300000.0
2008-06-06 21:06:00,1.6366,1.6367,1.6363,1.6363,16400000.0
2008-06-06 21:07:00,1.6363,1.6366,1.6362,1.6362,22200000.0
2008-06-06 21:08:00,1.6362,1.6362,1.6359,1.6359,8400000.0
2008-06-06 21:09:00,1.636,1.6361,1.6357,1.636,11200000.0
2008-06-06 21:10:00,1.6359,1.6359,1.6357,1.6357,2800000.0
2008-06-06 21:11:00,1.6357,1.6359,1.6357,1.6358,4900000.0
2008-06-06 21:12:00,1.6358,1.6358,1.6352,1.6355,9800000.0
2008-06-06 21:13:00,1.6354,1.6354,1.6352,1.6354,7000000.0
2008-06-06 21:14:00,1.6352,1.6354,1.6351,1.6354,4300000.0
2008-06-06 21:15:00,1.6355,1.6355,1.6353,1.6354,4900000.0
2008-06-06 21:16:00,1.6352,1.6355,1.6352,1.6353,11200000.0
2008-06-06 21:17:00,1.6355,1.6355,1.6353,1.6354,3500000.0
2008-06-06 21:18:00,1.6352,1.6356,1.6352,1.6356,11400000.0
2008-06-06 21:19:00,1.6356,1.6359,1.6356,1.6358,4300000.0
2008-06-06 21:20:00,1.6356,1.6356,1.6356,1.6356,34600000.0
2008-06-06 21:21:00,1.6359,1.6362,1.6358,1.6361,34600000.0
2008-06-06 21:22:00,1.6363,1.6364,1.6356,1.6357,21400000.0
2008-06-06 21:23:00,1.6358,1.6358,1.6357,1.6358,17700000.0
2008-06-06 21:24:00,1.6361,1.6363,1.6361,1.6363,5600000.0
2008-06-06 21:25:00,1.6363,1.6363,1.636,1.6363,9300000.0
2008-06-06 21:26:00,1.6364,1.6364,1.6362,1.6364,3500000.0
2008-06-06 21:27:00,1.6365,1.6369,1.6365,1.6365,9100000.0
2008-06-06 21:28:00,1.6364,1.6368,1.6364,1.6368,6300000.0
2008-06-06 21:29:00,1.6368,1.6368,1.6366,1.6367,8400000.0
2008-06-06 21:30:00,1.6364,1.6364,1.6361,1.6361,25200000.0
2008-06-06 21:31:00,1.6361,1.6365,1.6361,1.6364,36500000.0
2008-06-06 21:32:00,1.6363,1.6368,1.6363,1.6365,21100000.0
2008-06-06 21:33:00,1.6366,1.6371,1.6366,1.6366,18400000.0
2008-06-06 21:34:00,1.6366,1.6366,1.6366,1.6366,3600000.0
2008-06-06 21:35:00,1.6366,1.6366,1.6359,1.6363,18900000.0
2008-06-06 21:36:00,1.6364,1.6367,1.6361,1.6361,14800000.0
2008-06-06 21:37:00,1.6362,1.6362,1.636,1.636,5600000.0
2008-06-06 21:38:00,1.636,1.636,1.636,1.636,1400000.0
2008-06-06 21:39:00,1.6361,1.6361,1.6356,1.6357,49000000.0
2008-06-06 21:40:00,1.6357,1.6358,1.6354,1.6358,85300000.0
2008-06-06 21:41:00,1.6358,1.6358,1.6358,1.6358,15900000.0
2008-06-06 21:42:00,1.6358,1.6358,1.6354,1.6355,67300000.0
2008-06-06 21:43:00,1.6355,1.6358,1.6355,1.6357,33900000.0
2008-06-06 21:44:00,1.6357,1.6361,1.6357,1.6359,30100000.0
2008-06-06 21:45:00,1.6359,1.6365,1.6358,1.6359,39300000.0
2008-06-06 21:46:00,1.6361,1.6365,1.6358,1.6363,12300000.0
2008-06-06 21:47:00,1.6363,1.6363,1.6358,1.6358,6000000.0
2008-06-06 21:48:00,1.6358,1.6358,1.6358,1.6358,5000000.0
2008-06-06 21:49:00,1.6358,1.6359,1.6358,1.6358,43200000.0
2008-06-06 21:50:00,1.6358,1.6363,1.6357,1.6363,30500000.0
2008-06-06 21:51:00,1.6361,1.6362,1.6359,1.6359,31000000.0
2008-06-06 21:52:00,1.6359,1.6359,1.6355,1.6356,36500000.0
2008-06-06 21:53:00,1.6357,1.636,1.6357,1.6359,33300000.0
2008-06-06 21:54:00,1.6359,1.6362,1.6359,1.6361,82100000.0
2008-06-06 21:55:00,1.6361,1.6362,1.636,1.636,75600000.0
2008-06-06 21:56:00,1.636,1.637,1.636,1.6363,92100000.0
2008-06-06 21:57:00,1.6363,1.6375,1.6363,1.6375,71400000.0
2008-06-06 21:58:00,1.6376,1.6379,1.6368,1.6376,101500000.0
2008-06-06 21:59:00,1.6376,1.6376,1.6376,1.6376,24600000.0
2008-06-06 22:00:00,1.6377,1.6379,1.6375,1.6376,35600000.0
2008-06-06 22:01:00,1.6376,1.638,1.6375,1.638,30800000.0
2008-06-06 22:02:00,1.6379,1.6379,1.6376,1.6377,26900000.0
2008-06-06 22:03:00,1.6378,1.6378,1.6376,1.6376,46200000.0
2008-06-06 22:04:00,1.6377,1.6378,1.6375,1.6377,34000000.0
2008-06-06 22:05:00,1.6377,1.6379,1.6377,1.6379,15400000.0
2008-06-06 22:06:00,1.6379,1.6385,1.6379,1.6381,19500000.0
2008-06-06 22:07:00,1.6381,1.6382,1.6378,1.6379,9500000.0
2008-06-06 22:08:00,1.6379,1.6383,1.6379,1.6383,23000000.0
2008-06-06 22:09:00,1.6385,1.6387,1.6379,1.6379,27400000.0
2008-06-06 22:10:00,1.6379,1.6386,1.6378,1.6386,46700000.0
2008-06-06 22:11:00,1.6386,1.6386,1.6383,1.6385,18900000.0
2008-06-06 22:12:00,1.6384,1.6386,1.638,1.6384,25500000.0
2008-06-06 22:13:00,1.6383,1.6384,1.6383,1.6384,15100000.0
2008-06-06 22:14:00,1.6383,1.6383,1.6378,1.6378,18500000.0
2008-06-06 22:15:00,1.6376,1.6377,1.6373,1.6374,43800000.0
2008-06-06 22:16:00,1.6375,1.6377,1.6374,1.6374,9200000.0
2008-06-06 22:17:00,1.6374,1.6376,1.6373,1.6374,16000000.0
2008-06-06 22:18:00,1.6373,1.6375,1.6373,1.6375,13500000.0
2008-06-06 22:19:00,1.6374,1.6375,1.6373,1.6373,10500000.0
2008-06-06 22:20:00,1.6373,1.6374,1.6373,1.6373,8900000.0
2008-06-06 22:21:00,1.6374,1.6375,1.6374,1.6374,6100000.0
2008-06-06 22:22:00,1.6374,1.6378,1.6374,1.6376,5000000.0
2008-06-06 22:23:00,1.6375,1.6375,1.6375,1.6375,2200000.0
2008-06-06 22:24:00,1.6375,1.6382,1.6375,1.6379,24700000.0
2008-06-06 22:25:00,1.6381,1.6381,1.6379,1.638,7200000.0
2008-06-06 22:26:00,1.6379,1.6379,1.6377,1.6378,10600000.0
2008-06-06 22:27:00,1.6378,1.638,1.6378,1.638,11700000.0
2008-06-06 22:28:00,1.6379,1.6379,1.6379,1.6379,1600000.0
2008-06-06 22:29:00,1.6379,1.6379,1.6375,1.6377,19800000.0
2008-06-06 22:30:00,1.6377,1.6377,1.6374,1.6376,29200000.0
2008-06-06 22:31:00,1.6376,1.6376,1.6376,1.6376,800000.0
2008-06-06 22:32:00,1.6376,1.6376,1.6375,1.6375,2400000.0
2008-06-06 22:33:00,1.6376,1.6381,1.6373,1.6381,60600000.0
2008-06-06 22:34:00,1.6381,1.6381,1.6379,1.6381,6900000.0
2008-06-06 22:35:00,1.6381,1.6381,1.638,1.638,2400000.0
2008-06-06 22:36:00,1.6381,1.6381,1.6378,1.6378,12100000.0
2008-06-06 22:37:00,1.638,1.638,1.6377,1.6379,10200000.0
2008-06-06 22:38:00,1.6379,1.6382,1.6378,1.6378,12400000.0
2008-06-06 22:39:00,1.6378,1.6379,1.6377,1.6377,14900000.0
2008-06-06 22:40:00,1.6378,1.638,1.6376,1.6376,34500000.0
2008-06-06 22:41:00,1.6376,1.6378,1.6376,1.6377,14800000.0
2008-06-06 22:42:00,1.6377,1.638,1.6377,1.6379,16200000.0
2008-06-06 22:43:00,1.6379,1.638,1.6378,1.638,29500000.0
2008-06-06 22:44:00,1.638,1.6384,1.638,1.6383,76800000.0
2008-06-06 22:45:00,1.6383,1.6384,1.6381,1.6382,64300000.0
2008-06-06 22:46:00,1.6382,1.6384,1.6382,1.6382,17900000.0
2008-06-06 22:47:00,1.6382,1.6383,1.6382,1.6382,3700000.0
2008-06-06 22:48:00,1.6382,1.6382,1.6377,1.6378,9600000.0
2008-06-06 22:49:00,1.6377,1.6377,1.6377,1.6377,1600000.0
2008-06-06 22:50:00,1.6377,1.6377,1.6377,1.6377,17600000.0
2008-06-06 22:51:00,1.6377,1.6377,1.6377,1.6377,8800000.0
2008-06-06 22:52:00,1.6377,1.6381,1.6377,1.6381,12000000.0
2008-06-06 22:53:00,1.6382,1.6383,1.6381,1.6383,3200000.0
2008-06-06 22:54:00,1.6385,1.6386,1.6382,1.6383,5200000.0
2008-06-06 22:55:00,1.6384,1.6386,1.6382,1.6385,13200000.0
2008-06-06 22:56:00,1.6386,1.6387,1.6381,1.6382,9100000.0
2008-06-06 22:57:00,1.6383,1.6383,1.6381,1.6383,4200000.0
2008-06-06 22:58:00,1.6384,1.6386,1.6383,1.6386,8400000.0
2008-06-06 22:59:00,1.6383,1.6384,1.638,1.638,4900000.0
2008-06-08 23:04:00,1.6414,1.6415,1.6414,1.6414,20700000.0
2008-06-08 23:05:00,1.6413,1.6413,1.6413,1.6413,3900000.0
2008-06-08 23:06:00,1.6414,1.6416,1.6414,1.6416,16100000.0
2008-06-08 23:07:00,1.6417,1.6419,1.6416,1.6419,28600000.0
2008-06-08 23:08:00,1.6418,1.6419,1.6418,1.6418,17000000.0
2008-06-08 23:09:00,1.6418,1.6418,1.6416,1.6417,21400000.0
2008-06-08 23:10:00,1.6418,1.6418,1.6418,1.6418,4400000.0
2008-06-08 23:11:00,1.6419,1.6419,1.6417,1.6417,17600000.0
2008-06-08 23:12:00,1.6416,1.6417,1.6416,1.6417,8500000.0
2008-06-08 23:13:00,1.6416,1.6416,1.6416,1.6416,8200000.0
2008-06-08 23:14:00,1.6415,1.6417,1.6413,1.6414,62100000.0
2008-06-08 23:15:00,1.6414,1.6417,1.6414,1.6417,22000000.0
2008-06-08 23:16:00,1.6417,1.6417,1.6417,1.6417,17400000.0
2008-06-08 23:17:00,1.6416,1.6416,1.6416,1.6416,4200000.0
2008-06-08 23:18:00,1.6415,1.6416,1.6414,1.6415,31400000.0
2008-06-08 23:21:00,1.6415,1.6416,1.6414,1.6416,26600000.0
2008-06-08 23:22:00,1.6415,1.6415,1.6415,1.6415,21600000.0
2008-06-08 23:23:00,1.6414,1.6415,1.6414,1.6415,26000000.0
2008-06-08 23:25:00,1.6416,1.6416,1.6416,1.6416,4500000.0
2008-06-08 23:27:00,1.6417,1.6417,1.6416,1.6417,27400000.0
2008-06-08 23:28:00,1.6416,1.6417,1.6416,1.6417,22200000.0
2008-06-08 23:30:00,1.6418,1.6419,1.6418,1.6419,13300000.0
2008-06-08 23:31:00,1.6419,1.6419,1.6418,1.6419,25100000.0
2008-06-08 23:32:00,1.642,1.6421,1.642,1.642,31100000.0
2008-06-08 23:33:00,1.6419,1.642,1.6419,1.642,14400000.0
2008-06-08 23:34:00,1.6421,1.6422,1.6421,1.6421,32100000.0
2008-06-08 23:35:00,1.6421,1.6422,1.6421,1.6422,47100000.0
2008-06-08 23:36:00,1.6422,1.6422,1.6421,1.6422,120100000.0
2008-06-08 23:37:00,1.6423,1.6424,1.6421,1.6423,108900000.0
2008-06-08 23:38:00,1.6422,1.6424,1.6421,1.6423,124500000.0
2008-06-08 23:39:00,1.6423,1.6424,1.6423,1.6424,38900000.0
2008-06-08 23:40:00,1.6424,1.6424,1.642,1.6421,65000000.0
2008-06-08 23:42:00,1.6421,1.6422,1.642,1.6421,136100000.0
2008-06-08 23:43:00,1.6423,1.6423,1.6414,1.6418,182000000.0
2008-06-08 23:44:00,1.6418,1.6421,1.6418,1.6421,26800000.0
2008-06-08 23:45:00,1.6421,1.6421,1.6418,1.642,79800000.0
2008-06-08 23:46:00,1.642,1.6422,1.6419,1.6422,52600000.0
2008-06-08 23:47:00,1.6421,1.6422,1.642,1.642,56400000.0
2008-06-08 23:48:00,1.6419,1.642,1.6413,1.6413,203500000.0
2008-06-08 23:49:00,1.6413,1.6414,1.6413,1.6413,64200000.0
2008-06-08 23:50:00,1.6413,1.6413,1.6412,1.6412,39800000.0
2008-06-08 23:51:00,1.6412,1.6413,1.6408,1.6409,213600000.0
2008-06-08 23:52:00,1.6409,1.6413,1.6408,1.6408,69500000.0
2008-06-08 23:53:00,1.6407,1.6407,1.6406,1.6407,193400000.0
2008-06-08 23:54:00,1.6406,1.6407,1.6406,1.6407,67600000.0
2008-06-08 23:55:00,1.6407,1.6407,1.6405,1.6405,48000000.0
2008-06-08 23:56:00,1.6406,1.6407,1.6406,1.6407,78400000.0
2008-06-08 23:57:00,1.6406,1.6407,1.6405,1.6407,191700000.0
2008-06-08 23:58:00,1.6407,1.6407,1.6406,1.6407,46300000.0
2008-06-08 23:59:00,1.6406,1.6407,1.6406,1.6407,37300000.0
2008-06-09 00:00:00,1.6408,1.6413,1.6408,1.6409,90500000.0
2008-06-09 00:01:00,1.6409,1.6419,1.6405,1.6416,177200000.0
2008-06-09 00:02:00,1.6417,1.6418,1.6411,1.6413,108900000.0
2008-06-09 00:03:00,1.6413,1.6413,1.6409,1.6409,94800000.0
2008-06-09 00:04:00,1.6409,1.6413,1.6409,1.6413,37800000.0
2008-06-09 00:05:00,1.6413,1.6413,1.6413,1.6413,8500000.0
2008-06-09 00:06:00,1.6417,1.6418,1.6417,1.6417,4800000.0
2008-06-09 00:07:00,1.6417,1.6419,1.6417,1.6418,12000000.0
2008-06-09 00:08:00,1.6417,1.6417,1.6413,1.6416,5400000.0
2008-06-09 00:09:00,1.6416,1.6416,1.6413,1.6413,4900000.0
2008-06-09 00:10:00,1.6413,1.6417,1.6413,1.6417,27800000.0
2008-06-09 00:11:00,1.6417,1.6418,1.6413,1.6417,54700000.0
2008-06-09 00:12:00,1.6415,1.6418,1.6388,1.6406,127400000.0
2008-06-09 00:13:00,1.6405,1.6408,1.6402,1.6407,28800000.0
2008-06-09 00:14:00,1.6407,1.6407,1.6403,1.6406,13200000.0
2008-06-09 00:15:00,1.6405,1.6407,1.6402,1.6405,26800000.0
2008-06-09 00:16:00,1.6406,1.6406,1.6404,1.6404,10200000.0
2008-06-09 00:17:00,1.6404,1.6404,1.64,1.6403,9000000.0
2008-06-09 00:18:00,1.6401,1.6402,1.6401,1.6402,9600000.0
2008-06-09 00:19:00,1.6402,1.6403,1.6401,1.6403,9600000.0
2008-06-09 00:20:00,1.6403,1.6404,1.6403,1.6403,5400000.0
2008-06-09 00:21:00,1.6401,1.6402,1.64,1.6401,12000000.0
2008-06-09 00:22:00,1.6401,1.6402,1.64,1.64,8400000.0
2008-06-09 00:23:00,1.64,1.64,1.6398,1.6398,33300000.0
2008-06-09 00:24:00,1.6398,1.64,1.6397,1.64,9200000.0
2008-06-09 00:25:00,1.64,1.64,1.64,1.64,1800000.0
2008-06-09 00:26:00,1.6398,1.64,1.6398,1.6399,10500000.0
2008-06-09 00:27:00,1.64,1.6401,1.6399,1.6401,5400000.0
2008-06-09 00:28:00,1.6401,1.6401,1.6393,1.6393,15700000.0
2008-06-09 00:29:00,1.6393,1.6395,1.6393,1.6395,29000000.0
2008-06-09 00:30:00,1.6395,1.6396,1.6394,1.6395,104400000.0
2008-06-09 00:31:00,1.6395,1.6395,1.6393,1.6394,13200000.0
2008-06-09 00:32:00,1.6393,1.6393,1.6391,1.6393,33400000.0
2008-06-09 00:33:00,1.6393,1.6396,1.6393,1.6396,22300000.0
2008-06-09 00:34:00,1.6395,1.6396,1.6393,1.6393,42600000.0
2008-06-09 00:35:00,1.6393,1.6395,1.6393,1.6394,55600000.0
2008-06-09 00:36:00,1.6394,1.6395,1.6394,1.6395,32900000.0
2008-06-09 00:37:00,1.6394,1.6395,1.6394,1.6394,19800000.0
2008-06-09 00:38:00,1.6394,1.6395,1.6393,1.6393,15800000.0
2008-06-09 00:39:00,1.6395,1.6395,1.6393,1.6395,7000000.0
2008-06-09 00:40:00,1.6394,1.6395,1.6392,1.6394,51500000.0
2008-06-09 00:41:00,1.6393,1.6399,1.6393,1.6397,38100000.0
2008-06-09 00:42:00,1.6397,1.6402,1.6397,1.64,47400000.0
2008-06-09 00:43:00,1.64,1.6401,1.6399,1.6401,28700000.0
2008-06-09 00:44:00,1.64,1.6401,1.64,1.64,41700000.0
2008-06-09 00:45:00,1.6401,1.6401,1.6399,1.64,49400000.0
2008-06-09 00:46:00,1.64,1.6405,1.64,1.6402,60600000.0
2008-06-09 00:47:00,1.6403,1.6403,1.6402,1.6402,18300000.0
2008-06-09 00:48:00,1.6401,1.6403,1.64,1.6403,12000000.0
2008-06-09 00:49:00,1.6403,1.6405,1.6401,1.6403,72100000.0
2008-06-09 00:50:00,1.6404,1.6406,1.6403,1.6405,68700000.0
2008-06-09 00:51:00,1.6406,1.6407,1.6403,1.6404,50500000.0
2008-06-09 00:52:00,1.6404,1.6405,1.6403,1.6404,70600000.0
2008-06-09 00:53:00,1.6403,1.6404,1.6399,1.6399,20500000.0
2008-06-09 00:54:00,1.6399,1.6403,1.6399,1.6401,89100000.0
2008-06-09 00:55:00,1.6401,1.6402,1.6401,1.6402,14600000.0
2008-06-09 00:56:00,1.6402,1.6402,1.6402,1.6402,21600000.0
2008-06-09 00:57:00,1.6402,1.6404,1.64,1.6404,80400000.0
2008-06-09 00:58:00,1.6402,1.6403,1.64,1.6403,115100000.0
2008-06-09 00:59:00,1.6403,1.6404,1.6401,1.6403,137200000.0
2008-06-09 01:00:00,1.6404,1.6409,1.64,1.6403,82400000.0
2008-06-09 01:01:00,1.6405,1.6405,1.6399,1.6402,199500000.0
2008-06-09 01:02:00,1.6401,1.6403,1.64,1.6401,120200000.0
2008-06-09 01:03:00,1.6402,1.6403,1.6401,1.6401,15600000.0
2008-06-09 01:04:00,1.6401,1.6402,1.64,1.6401,35300000.0
2008-06-09 01:05:00,1.6401,1.6401,1.6399,1.6399,82700000.0
2008-06-09 01:06:00,1.64,1.6401,1.6398,1.64,61200000.0
2008-06-09 01:07:00,1.6401,1.6401,1.6398,1.6398,45200000.0
2008-06-09 01:08:00,1.6399,1.6401,1.6398,1.64,38300000.0
2008-06-09 01:09:00,1.64,1.64,1.6399,1.6399,2400000.0
2008-06-09 01:10:00,1.6399,1.6399,1.6397,1.6398,25200000.0
2008-06-09 01:11:00,1.6398,1.6401,1.6397,1.6399,72300000.0
2008-06-09 01:12:00,1.64,1.6401,1.6398,1.6398,17800000.0
2008-06-09 01:13:00,1.6398,1.6401,1.6398,1.64,58200000.0
2008-06-09 01:14:00,1.64,1.6402,1.6398,1.64,25600000.0
2008-06-09 01:15:00,1.6399,1.6402,1.6397,1.6401,49600000.0
2008-06-09 01:16:00,1.6401,1.6402,1.6399,1.64,49300000.0
2008-06-09 01:17:00,1.6401,1.6401,1.6397,1.6398,62700000.0
2008-06-09 01:18:00,1.6398,1.6398,1.6396,1.6396,15900000.0
2008-06-09 01:19:00,1.6395,1.6396,1.6394,1.6394,24200000.0
2008-06-09 01:20:00,1.6394,1.6395,1.6393,1.6393,84300000.0
2008-06-09 01:21:00,1.6394,1.6396,1.6393,1.6393,78900000.0
2008-06-09 01:22:00,1.6393,1.6395,1.6393,1.6393,20600000.0
2008-06-09 01:23:00,1.6394,1.6394,1.6393,1.6394,23800000.0
2008-06-09 01:24:00,1.6394,1.6401,1.6394,1.6399,111800000.0
2008-06-09 01:25:00,1.6399,1.64,1.6397,1.64,97400000.0
2008-06-09 01:26:00,1.64,1.6401,1.64,1.64,9700000.0
2008-06-09 01:27:00,1.6401,1.6401,1.64,1.6401,6200000.0
2008-06-09 01:28:00,1.6401,1.6402,1.64,1.64,62100000.0
2008-06-09 01:29:00,1.6399,1.64,1.6397,1.6398,34300000.0
2008-06-09 01:30:00,1.6398,1.6399,1.6398,1.6399,25300000.0
2008-06-09 01:31:00,1.6398,1.6398,1.6396,1.6398,30900000.0
2008-06-09 01:32:00,1.6398,1.6398,1.6398,1.6398,9500000.0
2008-06-09 01:33:00,1.6398,1.6399,1.6398,1.6398,15200000.0
2008-06-09 01:34:00,1.6397,1.6399,1.6396,1.6396,57500000.0
2008-06-09 01:35:00,1.6396,1.6399,1.6394,1.6395,205000000.0
2008-06-09 01:36:00,1.6399,1.6399,1.6396,1.6399,92600000.0
2008-06-09 01:37:00,1.64,1.64,1.6396,1.6398,170700000.0
2008-06-09 01:38:00,1.6399,1.64,1.6397,1.6399,78700000.0
2008-06-09 01:39:00,1.64,1.64,1.6397,1.6398,38500000.0
2008-06-09 01:40:00,1.6399,1.6399,1.6396,1.6396,112400000.0
2008-06-09 01:41:00,1.6396,1.6398,1.6393,1.6398,84800000.0
2008-06-09 01:42:00,1.6398,1.6398,1.6396,1.6396,54800000.0
2008-06-09 01:43:00,1.6396,1.6398,1.6394,1.6394,53500000.0
2008-06-09 01:44:00,1.6394,1.6399,1.6393,1.6393,33200000.0
2008-06-09 01:45:00,1.6393,1.6396,1.6389,1.6395,138400000.0
2008-06-09 01:46:00,1.6395,1.6398,1.6394,1.6397,68000000.0
2008-06-09 01:47:00,1.6398,1.6399,1.6394,1.6397,96000000.0
2008-06-09 01:48:00,1.6398,1.6399,1.6396,1.6397,66800000.0
2008-06-09 01:49:00,1.6397,1.6397,1.6394,1.6396,63100000.0
2008-06-09 01:50:00,1.6396,1.6398,1.6395,1.6398,85100000.0
2008-06-09 01:51:00,1.6397,1.6397,1.6395,1.6397,57100000.0
2008-06-09 01:52:00,1.6397,1.6399,1.6395,1.6398,125400000.0
2008-06-09 01:53:00,1.6398,1.64,1.6398,1.6398,57300000.0
2008-06-09 01:54:00,1.6398,1.64,1.6398,1.6398,36600000.0
2008-06-09 01:55:00,1.64,1.64,1.6398,1.6399,58500000.0
2008-06-09 01:56:00,1.6399,1.6401,1.6399,1.64,35200000.0
2008-06-09 01:57:00,1.64,1.64,1.6397,1.6398,92300000.0
2008-06-09 01:58:00,1.6398,1.64,1.6397,1.64,58500000.0
2008-06-09 01:59:00,1.6398,1.6398,1.6395,1.6397,19100000.0
2008-06-09 02:00:00,1.6395,1.6398,1.6394,1.6397,304800000.0
2008-06-09 02:01:00,1.6398,1.6404,1.6398,1.6404,49200000.0
2008-06-09 02:02:00,1.6404,1.6406,1.6404,1.6406,2700000.0
2008-06-09 02:03:00,1.6406,1.6406,1.6406,1.6406,600000.0
2008-06-09 02:04:00,1.6406,1.6406,1.6406,1.6406,2000000.0
2008-06-09 02:05:00,1.6406,1.6406,1.6398,1.6399,47800000.0
2008-06-09 02:06:00,1.6398,1.64,1.6397,1.64,153300000.0
2008-06-09 02:07:00,1.64,1.64,1.6397,1.6397,140200000.0
2008-06-09 02:08:00,1.6399,1.6402,1.6398,1.6399,93400000.0
2008-06-09 02:09:00,1.64,1.64,1.6399,1.64,35100000.0
2008-06-09 02:10:00,1.64,1.64,1.6398,1.6399,50900000.0
2008-06-09 02:11:00,1.6399,1.64,1.6397,1.6399,147200000.0
2008-06-09 02:12:00,1.64,1.6402,1.6398,1.6402,91000000.0
2008-06-09 02:13:00,1.6404,1.6404,1.6399,1.6399,152100000.0
2008-06-09 02:14:00,1.6399,1.6399,1.6395,1.6396,157100000.0
2008-06-09 02:15:00,1.6397,1.6402,1.6392,1.6398,464000000.0
2008-06-09 02:16:00,1.6398,1.6398,1.6383,1.6385,100100000.0
2008-06-09 02:17:00,1.6385,1.6387,1.638,1.6381,250700000.0
2008-06-09 02:18:00,1.6382,1.6386,1.6381,1.6384,215100000.0
2008-06-09 02:19:00,1.6385,1.6386,1.6385,1.6385,39600000.0
2008-06-09 02:20:00,1.6385,1.6386,1.6384,1.6385,49300000.0
2008-06-09 02:21:00,1.6386,1.6393,1.6386,1.6392,54800000.0
2008-06-09 02:22:00,1.6392,1.6392,1.6388,1.6388,87900000.0
2008-06-09 02:23:00,1.6388,1.639,1.6386,1.6387,62900000.0
2008-06-09 02:24:00,1.6387,1.6387,1.6383,1.6383,50100000.0
2008-06-09 02:25:00,1.6384,1.6385,1.6384,1.6385,32400000.0
2008-06-09 02:26:00,1.6385,1.6389,1.6385,1.6388,72100000.0
2008-06-09 02:27:00,1.6388,1.639,1.6387,1.6387,52900000.0
2008-06-09 02:28:00,1.6387,1.6387,1.6384,1.6385,10200000.0
2008-06-09 02:29:00,1.6385,1.6387,1.6382,1.6387,95600000.0
2008-06-09 02:30:00,1.6386,1.6389,1.6385,1.6388,29400000.0
2008-06-09 02:31:00,1.6389,1.639,1.6388,1.6388,8800000.0
2008-06-09 02:32:00,1.6387,1.6389,1.6387,1.6388,6000000.0
2008-06-09 02:33:00,1.6388,1.6388,1.6387,1.6387,4200000.0
2008-06-09 02:34:00,1.6388,1.6389,1.6387,1.6389,18400000.0
2008-06-09 02:35:00,1.6389,1.6391,1.6386,1.6386,81000000.0
2008-06-09 02:36:00,1.6387,1.6389,1.6386,1.6389,31500000.0
2008-06-09 02:37:00,1.639,1.6391,1.6389,1.639,17100000.0
2008-06-09 02:38:00,1.6391,1.6391,1.6387,1.6387,23200000.0
2008-06-09 02:39:00,1.6388,1.6388,1.6387,1.6388,1800000.0
2008-06-09 02:40:00,1.6388,1.6388,1.6387,1.6387,1200000.0
2008-06-09 02:41:00,1.6387,1.6388,1.6387,1.6387,15800000.0
2008-06-09 02:42:00,1.6387,1.6388,1.6385,1.6385,24500000.0
2008-06-09 02:43:00,1.6385,1.6386,1.6385,1.6386,23700000.0
2008-06-09 02:44:00,1.6387,1.6388,1.6386,1.6388,26000000.0
2008-06-09 02:45:00,1.6388,1.639,1.6388,1.6388,18700000.0
2008-06-09 02:46:00,1.6388,1.639,1.6387,1.6388,39500000.0
2008-06-09 02:47:00,1.6388,1.6391,1.6388,1.6389,17200000.0
2008-06-09 02:48:00,1.6389,1.6392,1.6389,1.6391,84900000.0
2008-06-09 02:49:00,1.639,1.6392,1.6389,1.6389,16400000.0
2008-06-09 02:50:00,1.6389,1.639,1.6388,1.6388,28300000.0
2008-06-09 02:51:00,1.6388,1.6392,1.6388,1.6391,54900000.0
2008-06-09 02:52:00,1.6393,1.6393,1.6391,1.6391,12000000.0
2008-06-09 02:53:00,1.6392,1.6394,1.6392,1.6392,128100000.0
2008-06-09 02:54:00,1.6393,1.6394,1.6392,1.6393,24300000.0
2008-06-09 02:55:00,1.6392,1.6397,1.6392,1.6392,72200000.0
2008-06-09 02:56:00,1.6392,1.6393,1.6388,1.639,55700000.0
2008-06-09 02:57:00,1.639,1.6392,1.639,1.6392,27900000.0
2008-06-09 02:58:00,1.6391,1.6392,1.639,1.6391,40800000.0
2008-06-09 02:59:00,1.6391,1.6392,1.639,1.6391,72200000.0
2008-06-09 03:00:00,1.6391,1.6392,1.639,1.6391,78700000.0
2008-06-09 03:01:00,1.6391,1.6393,1.639,1.6391,84300000.0
2008-06-09 03:02:00,1.6391,1.6396,1.6391,1.6394,95300000.0
2008-06-09 03:03:00,1.6394,1.6398,1.6394,1.6395,182800000.0
2008-06-09 03:04:00,1.6395,1.6395,1.6392,1.6394,42000000.0
2008-06-09 03:05:00,1.6394,1.6396,1.6394,1.6395,41700000.0
2008-06-09 03:06:00,1.6394,1.6395,1.6391,1.6392,40700000.0
2008-06-09 03:07:00,1.6392,1.6395,1.6387,1.6391,110400000.0
2008-06-09 03:08:00,1.6391,1.6397,1.6391,1.6396,89000000.0
2008-06-09 03:09:00,1.6396,1.6397,1.6376,1.638,59100000.0
2008-06-09 03:10:00,1.638,1.6394,1.638,1.6393,114000000.0
2008-06-09 03:11:00,1.6393,1.6393,1.6391,1.6392,49000000.0
2008-06-09 03:12:00,1.6392,1.6393,1.639,1.6391,43600000.0
2008-06-09 03:13:00,1.6391,1.6391,1.639,1.6391,19300000.0
2008-06-09 03:14:00,1.6391,1.6391,1.639,1.6391,21800000.0
2008-06-09 03:15:00,1.639,1.6391,1.6389,1.6391,74900000.0
2008-06-09 03:16:00,1.6391,1.6391,1.6389,1.6389,18500000.0
2008-06-09 03:17:00,1.639,1.6392,1.6388,1.6391,32400000.0
2008-06-09 03:18:00,1.6391,1.6393,1.6391,1.6392,33100000.0
2008-06-09 03:19:00,1.6392,1.6396,1.6391,1.6394,33300000.0
2008-06-09 03:20:00,1.6395,1.6397,1.6395,1.6396,18900000.0
2008-06-09 03:21:00,1.6396,1.6396,1.6393,1.6393,15900000.0
2008-06-09 03:22:00,1.6393,1.6395,1.6392,1.6393,19700000.0
2008-06-09 03:23:00,1.6392,1.6393,1.6392,1.6393,6200000.0
2008-06-09 03:24:00,1.6394,1.6394,1.6392,1.6393,49400000.0
2008-06-09 03:25:00,1.6394,1.6395,1.6394,1.6395,2400000.0
2008-06-09 03:26:00,1.6394,1.6396,1.6394,1.6394,11000000.0
2008-06-09 03:28:00,1.6393,1.6395,1.6393,1.6394,7300000.0
2008-06-09 03:29:00,1.6393,1.6393,1.6393,1.6393,6800000.0
2008-06-09 03:30:00,1.6393,1.6393,1.6388,1.6389,13100000.0
2008-06-09 03:31:00,1.6388,1.6393,1.6386,1.6388,25300000.0
2008-06-09 03:32:00,1.6388,1.6388,1.6388,1.6388,1200000.0
2008-06-09 03:33:00,1.6393,1.6393,1.6393,1.6393,8100000.0
2008-06-09 03:34:00,1.6393,1.6393,1.6388,1.6393,4200000.0
2008-06-09 03:35:00,1.6393,1.6393,1.6393,1.6393,9000000.0
2008-06-09 03:36:00,1.6393,1.6395,1.6393,1.6394,28300000.0
2008-06-09 03:37:00,1.6394,1.6394,1.6392,1.6393,22000000.0
2008-06-09 03:38:00,1.6393,1.6393,1.6389,1.6392,113300000.0
2008-06-09 03:39:00,1.6393,1.6393,1.6387,1.6392,76700000.0
2008-06-09 03:40:00,1.6391,1.6393,1.6391,1.6392,19700000.0
2008-06-09 03:41:00,1.6392,1.6394,1.6392,1.6393,13600000.0
2008-06-09 03:42:00,1.6393,1.6394,1.6392,1.6394,12100000.0
2008-06-09 03:43:00,1.6394,1.6403,1.6394,1.6402,42000000.0
2008-06-09 03:44:00,1.6401,1.6403,1.64,1.6401,73100000.0
2008-06-09 03:45:00,1.6401,1.6403,1.64,1.6402,35200000.0
2008-06-09 03:46:00,1.6402,1.6404,1.6399,1.6404,85400000.0
2008-06-09 03:47:00,1.6405,1.6408,1.6405,1.6406,72500000.0
2008-06-09 03:48:00,1.6406,1.6406,1.6404,1.6406,41000000.0
2008-06-09 03:49:00,1.6406,1.6408,1.6405,1.6408,14600000.0
2008-06-09 03:50:00,1.6407,1.6407,1.6403,1.6405,52300000.0
2008-06-09 03:51:00,1.6405,1.6408,1.6405,1.6407,14500000.0
2008-06-09 03:52:00,1.6407,1.641,1.6399,1.6402,49700000.0
2008-06-09 03:53:00,1.6403,1.6408,1.6402,1.6404,28700000.0
2008-06-09 03:54:00,1.6405,1.641,1.6405,1.6409,97500000.0
2008-06-09 03:55:00,1.6409,1.6409,1.6405,1.6407,65200000.0
2008-06-09 03:56:00,1.6406,1.6408,1.6404,1.6407,27100000.0
2008-06-09 03:57:00,1.6407,1.6412,1.6407,1.6412,30900000.0
2008-06-09 03:58:00,1.6412,1.6412,1.641,1.6411,31200000.0
2008-06-09 03:59:00,1.6411,1.6412,1.641,1.6411,53000000.0
2008-06-09 04:00:00,1.6411,1.6415,1.641,1.6415,22400000.0
2008-06-09 04:01:00,1.6415,1.6418,1.6413,1.6416,50200000.0
2008-06-09 04:02:00,1.6415,1.6418,1.6414,1.6415,95900000.0
2008-06-09 04:03:00,1.6414,1.6417,1.6414,1.6414,91800000.0
2008-06-09 04:04:00,1.6414,1.6414,1.641,1.6412,70800000.0
2008-06-09 04:05:00,1.6411,1.6411,1.6408,1.6409,58800000.0
2008-06-09 04:06:00,1.6409,1.6409,1.6408,1.6409,35500000.0
2008-06-09 04:07:00,1.6409,1.6411,1.6408,1.6411,17900000.0
2008-06-09 04:08:00,1.6412,1.6413,1.6411,1.6413,16300000.0
2008-06-09 04:09:00,1.6413,1.6416,1.6412,1.6414,67500000.0
2008-06-09 04:10:00,1.6414,1.6416,1.6412,1.6415,161800000.0
2008-06-09 04:11:00,1.6414,1.6417,1.6412,1.6412,107600000.0
2008-06-09 04:12:00,1.6409,1.6417,1.6409,1.6415,72800000.0
2008-06-09 04:13:00,1.6415,1.6417,1.6415,1.6416,27300000.0
2008-06-09 04:14:00,1.6416,1.6416,1.6413,1.6413,45500000.0
2008-06-09 04:15:00,1.6414,1.6416,1.6409,1.6415,94400000.0
2008-06-09 04:16:00,1.6415,1.6416,1.6414,1.6415,90700000.0
2008-06-09 04:17:00,1.6416,1.6417,1.6414,1.6414,107100000.0
2008-06-09 04:18:00,1.6413,1.6416,1.6412,1.6412,52800000.0
2008-06-09 04:19:00,1.6412,1.6413,1.6411,1.6413,24300000.0
2008-06-09 04:20:00,1.6413,1.6416,1.6413,1.6415,16900000.0
2008-06-09 04:21:00,1.6416,1.6418,1.6415,1.6418,70600000.0
2008-06-09 04:22:00,1.6419,1.6422,1.6416,1.6417,148800000.0
2008-06-09 04:23:00,1.6418,1.642,1.6417,1.642,68500000.0
2008-06-09 04:24:00,1.6421,1.6422,1.642,1.6422,41800000.0
2008-06-09 04:25:00,1.6423,1.6425,1.6421,1.6425,48300000.0
2008-06-09 04:26:00,1.6425,1.6428,1.6425,1.6425,38500000.0
2008-06-09 04:27:00,1.6425,1.6425,1.6425,1.6425,2700000.0
2008-06-09 04:28:00,1.6423,1.6425,1.6423,1.6425,8000000.0
2008-06-09 04:29:00,1.6425,1.6425,1.6417,1.6417,44100000.0
2008-06-09 04:30:00,1.6417,1.6421,1.6417,1.642,80600000.0
2008-06-09 04:31:00,1.642,1.6426,1.642,1.6422,142700000.0
2008-06-09 04:32:00,1.6422,1.6425,1.6421,1.6425,101000000.0
2008-06-09 04:33:00,1.6424,1.6426,1.6423,1.6425,67500000.0
2008-06-09 04:34:00,1.6425,1.6425,1.6423,1.6425,9600000.0
2008-06-09 04:35:00,1.6425,1.6426,1.6423,1.6424,27800000.0
2008-06-09 04:36:00,1.6423,1.6424,1.6422,1.6423,61800000.0
2008-06-09 04:37:00,1.6423,1.6425,1.6423,1.6425,19300000.0
2008-06-09 04:38:00,1.6424,1.6426,1.6424,1.6425,15000000.0
2008-06-09 04:39:00,1.6425,1.6425,1.6424,1.6425,14200000.0
2008-06-09 04:40:00,1.6425,1.6426,1.6425,1.6425,29300000.0
2008-06-09 04:41:00,1.6425,1.6425,1.6421,1.6421,7500000.0
2008-06-09 04:42:00,1.6421,1.6425,1.642,1.6425,31300000.0
2008-06-09 04:43:00,1.6425,1.6425,1.6425,1.6425,2700000.0
2008-06-09 04:44:00,1.6425,1.6425,1.6425,1.6425,12600000.0
2008-06-09 04:45:00,1.6425,1.6425,1.6425,1.6425,12700000.0
2008-06-09 04:46:00,1.6425,1.6425,1.6425,1.6425,900000.0
2008-06-09 04:47:00,1.6425,1.6425,1.6425,1.6425,4100000.0
2008-06-09 04:48:00,1.6425,1.6425,1.6425,1.6425,16800000.0
2008-06-09 04:49:00,1.6425,1.6425,1.6425,1.6425,13500000.0
2008-06-09 04:50:00,1.6425,1.6425,1.6425,1.6425,7200000.0
2008-06-09 04:51:00,1.6425,1.6425,1.6425,1.6425,17800000.0
2008-06-09 04:52:00,1.6425,1.6425,1.6423,1.6425,6000000.0
2008-06-09 04:53:00,1.6425,1.6425,1.6425,1.6425,9900000.0
2008-06-09 04:54:00,1.6425,1.6425,1.6425,1.6425,7200000.0
2008-06-09 04:55:00,1.6425,1.6425,1.6425,1.6425,13500000.0
2008-06-09 04:56:00,1.6425,1.6425,1.6425,1.6425,12900000.0
2008-06-09 04:57:00,1.6425,1.6425,1.6425,1.6425,4100000.0
2008-06-09 04:58:00,1.6424,1.6425,1.6424,1.6425,10900000.0
2008-06-09 04:59:00,1.6425,1.6425,1.6425,1.6425,13800000.0
2008-06-09 05:00:00,1.6425,1.6425,1.6424,1.6425,11400000.0
2008-06-09 05:01:00,1.6425,1.6425,1.6425,1.6425,5400000.0
2008-06-09 05:02:00,1.6425,1.6425,1.6425,1.6425,1800000.0
2008-06-09 05:03:00,1.6424,1.6425,1.6423,1.6425,5700000.0
2008-06-09 05:04:00,1.6425,1.6425,1.6425,1.6425,7200000.0
2008-06-09 05:05:00,1.6425,1.6425,1.6425,1.6425,6300000.0
2008-06-09 05:06:00,1.6425,1.6425,1.6425,1.6425,5100000.0
2008-06-09 05:07:00,1.6424,1.6424,1.6424,1.6424,600000.0
2008-06-09 05:08:00,1.6425,1.6425,1.6424,1.6425,6300000.0
2008-06-09 05:09:00,1.6425,1.6425,1.6425,1.6425,6000000.0
2008-06-09 05:10:00,1.6426,1.6426,1.6425,1.6425,1800000.0
2008-06-09 05:11:00,1.6425,1.6425,1.6425,1.6425,5400000.0
2008-06-09 05:12:00,1.6425,1.6426,1.6425,1.6426,7800000.0
2008-06-09 05:13:00,1.6425,1.6426,1.6425,1.6426,5400000.0
2008-06-09 05:14:00,1.6426,1.6426,1.6422,1.6422,9300000.0
2008-06-09 05:15:00,1.6422,1.6423,1.6417,1.6417,49900000.0
2008-06-09 05:16:00,1.6417,1.6417,1.6417,1.6417,10800000.0
2008-06-09 05:17:00,1.6413,1.6414,1.6413,1.6413,1800000.0
2008-06-09 05:18:00,1.6413,1.6417,1.6413,1.6414,18600000.0
2008-06-09 05:19:00,1.6414,1.6417,1.641,1.6412,16800000.0
2008-06-09 05:20:00,1.6412,1.6417,1.6412,1.6413,18900000.0
2008-06-09 05:21:00,1.6413,1.6417,1.6411,1.6413,12900000.0
2008-06-09 05:22:00,1.6417,1.6417,1.6409,1.6409,45800000.0
2008-06-09 05:23:00,1.641,1.6417,1.6409,1.6414,36700000.0
2008-06-09 05:24:00,1.6412,1.6417,1.641,1.641,15800000.0
2008-06-09 05:25:00,1.641,1.6417,1.641,1.6417,25500000.0
2008-06-09 05:26:00,1.6418,1.6419,1.6417,1.6419,7000000.0
2008-06-09 05:27:00,1.6419,1.642,1.6418,1.642,58500000.0
2008-06-09 05:28:00,1.6419,1.6419,1.6417,1.6419,19400000.0
2008-06-09 05:29:00,1.6419,1.642,1.6418,1.642,26700000.0
2008-06-09 05:30:00,1.6421,1.6421,1.6419,1.642,31000000.0
2008-06-09 05:31:00,1.642,1.642,1.6407,1.6415,38300000.0
2008-06-09 05:32:00,1.6415,1.6415,1.6415,1.6415,10000000.0
2008-06-09 05:33:00,1.6415,1.6417,1.6414,1.6417,39500000.0
2008-06-09 05:34:00,1.6418,1.6419,1.6418,1.6419,4400000.0
2008-06-09 05:35:00,1.6419,1.642,1.6419,1.642,12100000.0
2008-06-09 05:36:00,1.642,1.6425,1.6419,1.6424,25600000.0
2008-06-09 05:37:00,1.6425,1.6425,1.642,1.642,58100000.0
2008-06-09 05:38:00,1.642,1.6423,1.6418,1.6421,76100000.0
2008-06-09 05:39:00,1.6422,1.6424,1.6422,1.6422,19700000.0
2008-06-09 05:40:00,1.6425,1.6426,1.642,1.642,65400000.0
2008-06-09 05:41:00,1.642,1.6422,1.642,1.6421,159100000.0
2008-06-09 05:42:00,1.6421,1.6422,1.642,1.6421,8000000.0
2008-06-09 05:43:00,1.6421,1.6422,1.642,1.642,19400000.0
2008-06-09 05:44:00,1.642,1.6424,1.6419,1.6424,25600000.0
2008-06-09 05:45:00,1.6424,1.6424,1.64225,1.6424,3600000.0
2008-06-09 05:46:00,1.64225,1.6425,1.64225,1.6425,10000000.0
2008-06-09 05:47:00,1.6424,1.6426,1.6424,1.6425,19000000.0
2008-06-09 05:48:00,1.6423,1.6423,1.6422,1.6422,14600000.0
2008-06-09 05:49:00,1.6425,1.6426,1.6423,1.6426,14600000.0
2008-06-09 05:50:00,1.6426,1.6426,1.6425,1.6426,12100000.0
2008-06-09 05:51:00,1.6426,1.6426,1.6424,1.6425,15800000.0
2008-06-09 05:52:00,1.6425,1.6425,1.6423,1.6425,28600000.0
2008-06-09 05:53:00,1.6425,1.6426,1.6424,1.6426,13100000.0
2008-06-09 05:54:00,1.6426,1.6426,1.6425,1.6426,2400000.0
2008-06-09 05:55:00,1.6426,1.6428,1.6426,1.6426,13700000.0
2008-06-09 05:56:00,1.6426,1.6426,1.6423,1.6426,17000000.0
2008-06-09 05:57:00,1.6425,1.6426,1.6423,1.6424,28000000.0
2008-06-09 05:58:00,1.6424,1.6424,1.6424,1.6424,3400000.0
2008-06-09 05:59:00,1.6423,1.6424,1.6423,1.6424,33400000.0
2008-06-09 06:00:00,1.6424,1.6424,1.6424,1.6424,11600000.0
2008-06-09 06:01:00,1.6424,1.6425,1.6424,1.6425,35000000.0
2008-06-09 06:02:00,1.6426,1.6426,1.6423,1.6423,23700000.0
2008-06-09 06:03:00,1.6423,1.6424,1.6423,1.6423,26600000.0
2008-06-09 06:04:00,1.6423,1.6424,1.6423,1.6423,17600000.0
2008-06-09 06:05:00,1.6424,1.6425,1.6423,1.6423,16000000.0
2008-06-09 06:06:00,1.6423,1.6424,1.6423,1.6424,4500000.0
2008-06-09 06:07:00,1.6424,1.6424,1.6424,1.6424,1500000.0
2008-06-09 06:08:00,1.6424,1.6424,1.6423,1.6424,7500000.0
2008-06-09 06:09:00,1.6424,1.6424,1.6423,1.6423,9000000.0
2008-06-09 06:10:00,1.6424,1.6425,1.6423,1.6425,9700000.0
2008-06-09 06:11:00,1.6424,1.6424,1.6422,1.6422,21300000.0
2008-06-09 06:12:00,1.6422,1.6423,1.642,1.6423,17100000.0
2008-06-09 06:13:00,1.6422,1.6426,1.6422,1.6423,25200000.0
2008-06-09 06:14:00,1.6423,1.6424,1.6423,1.6423,11300000.0
2008-06-09 06:15:00,1.6423,1.6424,1.6423,1.6424,10600000.0
2008-06-09 06:16:00,1.6423,1.6423,1.6422,1.6423,8700000.0
2008-06-09 06:17:00,1.6423,1.6423,1.6423,1.6423,2100000.0
2008-06-09 06:18:00,1.6423,1.6423,1.6422,1.6423,32900000.0
2008-06-09 06:19:00,1.6422,1.6422,1.6421,1.6421,7000000.0
2008-06-09 06:20:00,1.6422,1.6422,1.6422,1.6422,600000.0
2008-06-09 06:21:00,1.6423,1.6423,1.6419,1.6419,19500000.0
2008-06-09 06:22:00,1.6419,1.6419,1.6419,1.6419,3900000.0
2008-06-09 06:23:00,1.6419,1.642,1.6419,1.642,11900000.0
2008-06-09 06:24:00,1.642,1.642,1.6416,1.6417,12700000.0
2008-06-09 06:25:00,1.6417,1.6421,1.6415,1.642,31200000.0
2008-06-09 06:26:00,1.642,1.642,1.6413,1.6414,45700000.0
2008-06-09 06:27:00,1.6414,1.6416,1.6414,1.6415,16600000.0
2008-06-09 06:28:00,1.6414,1.6416,1.6414,1.6416,2600000.0
2008-06-09 06:29:00,1.6415,1.6416,1.6414,1.6415,19400000.0
2008-06-09 06:30:00,1.6415,1.6416,1.6414,1.6416,7500000.0
2008-06-09 06:31:00,1.6416,1.6418,1.6415,1.6418,32300000.0
2008-06-09 06:32:00,1.6419,1.6419,1.6416,1.6418,53200000.0
2008-06-09 06:33:00,1.642,1.6421,1.6418,1.6419,57500000.0
2008-06-09 06:34:00,1.642,1.6422,1.6418,1.6422,46400000.0
2008-06-09 06:35:00,1.6422,1.6423,1.642,1.642,17000000.0
2008-06-09 06:36:00,1.6421,1.6423,1.6421,1.6421,5600000.0
2008-06-09 06:37:00,1.6423,1.6423,1.642,1.642,3400000.0
2008-06-09 06:38:00,1.6421,1.6421,1.6419,1.642,6900000.0
2008-06-09 06:39:00,1.6419,1.6419,1.6419,1.6419,2600000.0
2008-06-09 06:40:00,1.6419,1.6419,1.6418,1.6418,6700000.0
2008-06-09 06:41:00,1.6418,1.6419,1.6418,1.6419,8800000.0
2008-06-09 06:42:00,1.6419,1.6419,1.6417,1.6419,23000000.0
2008-06-09 06:43:00,1.6418,1.6419,1.6417,1.6419,26400000.0
2008-06-09 06:44:00,1.6419,1.6419,1.6417,1.6417,26200000.0
2008-06-09 06:45:00,1.6417,1.6419,1.6417,1.6419,11200000.0
2008-06-09 06:46:00,1.6417,1.6418,1.6416,1.6418,5000000.0
2008-06-09 06:47:00,1.6418,1.6419,1.6418,1.6419,6600000.0
2008-06-09 06:48:00,1.6418,1.6419,1.6418,1.6419,10800000.0
2008-06-09 06:49:00,1.6418,1.6418,1.6418,1.6418,1200000.0
2008-06-09 06:50:00,1.6419,1.6419,1.6417,1.6417,3000000.0
2008-06-09 06:51:00,1.6417,1.6418,1.6417,1.6418,1200000.0
2008-06-09 06:52:00,1.6417,1.6417,1.6414,1.6416,13400000.0
2008-06-09 06:53:00,1.6415,1.6417,1.6415,1.6415,7600000.0
2008-06-09 06:54:00,1.6415,1.6416,1.6415,1.6416,6200000.0
2008-06-09 06:55:00,1.6415,1.6415,1.6415,1.6415,14400000.0
2008-06-09 06:56:00,1.6415,1.6415,1.6415,1.6415,8700000.0
2008-06-09 06:57:00,1.6415,1.6415,1.6411,1.6415,16500000.0
2008-06-09 06:58:00,1.6415,1.6415,1.6412,1.6415,10500000.0
2008-06-09 06:59:00,1.6415,1.6415,1.6415,1.6415,5400000.0
2008-06-09 07:00:00,1.6415,1.6415,1.6415,1.6415,5400000.0
2008-06-09 07:01:00,1.6415,1.6415,1.6415,1.6415,1800000.0
2008-06-09 07:02:00,1.6416,1.6416,1.6416,1.6416,900000.0
2008-06-09 07:03:00,1.6416,1.6416,1.6408,1.6408,28100000.0
2008-06-09 07:04:00,1.6408,1.641,1.6408,1.6408,30500000.0
2008-06-09 07:05:00,1.6408,1.6408,1.6402,1.6408,46700000.0
2008-06-09 07:06:00,1.6408,1.6408,1.6408,1.6408,9000000.0
2008-06-09 07:07:00,1.6408,1.6408,1.6408,1.6408,12600000.0
2008-06-09 07:08:00,1.6408,1.641,1.6408,1.6409,34900000.0
2008-06-09 07:09:00,1.6409,1.6409,1.6408,1.6409,42400000.0
2008-06-09 07:10:00,1.6409,1.6412,1.6409,1.6411,17500000.0
2008-06-09 07:11:00,1.6409,1.641,1.6407,1.6407,18600000.0
2008-06-09 07:12:00,1.6407,1.6407,1.6403,1.6403,14600000.0
2008-06-09 07:13:00,1.6403,1.6403,1.6401,1.6402,27900000.0
2008-06-09 07:14:00,1.6403,1.6407,1.6402,1.6403,56500000.0
2008-06-09 07:15:00,1.6403,1.6403,1.6402,1.6402,8100000.0
2008-06-09 07:16:00,1.6403,1.6404,1.6402,1.6404,14300000.0
2008-06-09 07:17:00,1.6403,1.6405,1.6403,1.6403,10600000.0
2008-06-09 07:18:00,1.6404,1.6405,1.6403,1.6405,7200000.0
2008-06-09 07:19:00,1.6405,1.6408,1.6403,1.6406,21600000.0
2008-06-09 07:21:00,1.6406,1.6407,1.6405,1.6406,11800000.0
2008-06-09 07:22:00,1.6406,1.6407,1.6405,1.6407,15600000.0
2008-06-09 07:23:00,1.6407,1.641,1.6407,1.641,28000000.0
2008-06-09 07:24:00,1.641,1.641,1.6408,1.6409,7300000.0
2008-06-09 07:25:00,1.6409,1.6409,1.6407,1.6407,5900000.0
2008-06-09 07:26:00,1.6406,1.6409,1.6406,1.6406,27800000.0
2008-06-09 07:27:00,1.6407,1.6409,1.6404,1.6404,34500000.0
2008-06-09 07:28:00,1.6405,1.6407,1.6403,1.6407,30700000.0
2008-06-09 07:29:00,1.6405,1.6405,1.6403,1.6405,39700000.0
2008-06-09 07:30:00,1.6405,1.6405,1.6403,1.6404,25400000.0
2008-06-09 07:31:00,1.6404,1.6406,1.6404,1.6404,17500000.0
2008-06-09 07:32:00,1.6404,1.6404,1.6402,1.6402,53400000.0
2008-06-09 07:33:00,1.6401,1.6401,1.6401,1.6401,12400000.0
2008-06-09 07:34:00,1.6401,1.6402,1.6401,1.6401,21300000.0
2008-06-09 07:35:00,1.6401,1.6401,1.6397,1.6401,132000000.0
2008-06-09 07:36:00,1.64,1.6403,1.64,1.6402,77500000.0
2008-06-09 07:37:00,1.6402,1.6404,1.64,1.6403,225600000.0
2008-06-09 07:38:00,1.6403,1.6406,1.6402,1.6403,257200000.0
2008-06-09 07:39:00,1.6402,1.6403,1.64,1.6401,76000000.0
2008-06-09 07:40:00,1.6401,1.6401,1.6399,1.6399,43400000.0
2008-06-09 07:41:00,1.64,1.6404,1.64,1.6401,119300000.0
2008-06-09 07:42:00,1.6402,1.6404,1.64,1.6404,83600000.0
2008-06-09 07:43:00,1.6405,1.6405,1.6404,1.6404,18700000.0
2008-06-09 07:44:00,1.6404,1.6405,1.6403,1.6404,20600000.0
2008-06-09 07:45:00,1.6405,1.6407,1.6403,1.6404,31800000.0
2008-06-09 07:46:00,1.6404,1.6408,1.6404,1.6405,45300000.0
2008-06-09 07:47:00,1.6405,1.6406,1.6403,1.6405,11400000.0
2008-06-09 07:48:00,1.6405,1.6411,1.6405,1.6411,25700000.0
2008-06-09 07:49:00,1.6411,1.6412,1.6407,1.6407,36500000.0
2008-06-09 07:50:00,1.6407,1.6413,1.6406,1.6413,40100000.0
2008-06-09 07:51:00,1.6412,1.6412,1.6402,1.6406,213200000.0
2008-06-09 07:52:00,1.6407,1.6407,1.6403,1.6407,38900000.0
2008-06-09 07:53:00,1.6407,1.6408,1.6402,1.6404,69300000.0
2008-06-09 07:54:00,1.6404,1.6404,1.6404,1.6404,5200000.0
2008-06-09 07:55:00,1.6404,1.6404,1.6401,1.6404,23100000.0
2008-06-09 07:56:00,1.6404,1.6405,1.6403,1.6403,17300000.0
2008-06-09 07:57:00,1.6403,1.6404,1.64,1.64,21200000.0
2008-06-09 07:58:00,1.64,1.6401,1.6399,1.6399,19700000.0
2008-06-09 07:59:00,1.6399,1.6402,1.6399,1.6401,39000000.0
2008-06-09 08:00:00,1.64,1.6401,1.6396,1.6396,39100000.0
2008-06-09 08:01:00,1.6396,1.6396,1.6393,1.6395,90100000.0
2008-06-09 08:02:00,1.6395,1.6398,1.6394,1.6397,42100000.0
2008-06-09 08:03:00,1.6396,1.6398,1.6394,1.6396,53700000.0
2008-06-09 08:04:00,1.6396,1.6398,1.6395,1.6396,60700000.0
2008-06-09 08:05:00,1.6396,1.6398,1.6394,1.6395,28300000.0
2008-06-09 08:06:00,1.6395,1.6398,1.6393,1.6398,74400000.0
2008-06-09 08:07:00,1.6397,1.6398,1.6393,1.6395,48500000.0
2008-06-09 08:08:00,1.6395,1.6395,1.6394,1.6394,17400000.0
2008-06-09 08:09:00,1.6394,1.6398,1.6394,1.6397,37700000.0
2008-06-09 08:10:00,1.6397,1.6397,1.6395,1.6396,28600000.0
2008-06-09 08:11:00,1.6396,1.6396,1.6395,1.6396,34400000.0
2008-06-09 08:12:00,1.6395,1.6396,1.6392,1.6392,31400000.0
2008-06-09 08:13:00,1.6392,1.6393,1.6392,1.6393,14400000.0
2008-06-09 08:14:00,1.6393,1.6394,1.6392,1.6394,37100000.0
2008-06-09 08:15:00,1.6394,1.6395,1.6392,1.6394,46000000.0
2008-06-09 08:16:00,1.6395,1.6396,1.6394,1.6396,160200000.0
2008-06-09 08:17:00,1.6396,1.64,1.6396,1.6399,53800000.0
2008-06-09 08:18:00,1.6398,1.6399,1.6395,1.6395,76500000.0
2008-06-09 08:19:00,1.6395,1.6395,1.6392,1.6392,92900000.0
2008-06-09 08:20:00,1.6392,1.6399,1.639,1.6397,86600000.0
2008-06-09 08:21:00,1.6397,1.6398,1.6393,1.6393,73000000.0
2008-06-09 08:22:00,1.6393,1.6394,1.6393,1.6394,48100000.0
2008-06-09 08:23:00,1.6394,1.6395,1.6389,1.639,45800000.0
2008-06-09 08:24:00,1.639,1.6393,1.6389,1.6393,140700000.0
2008-06-09 08:25:00,1.6393,1.6393,1.6391,1.6391,44200000.0
2008-06-09 08:26:00,1.6391,1.6394,1.6391,1.6393,190000000.0
2008-06-09 08:27:00,1.6393,1.6393,1.6392,1.6392,53400000.0
2008-06-09 08:28:00,1.6391,1.6396,1.639,1.6396,77000000.0
2008-06-09 08:29:00,1.6396,1.6396,1.6393,1.6396,153100000.0
2008-06-09 08:30:00,1.6396,1.6396,1.6392,1.6396,141800000.0
2008-06-09 08:31:00,1.6396,1.6402,1.6396,1.64,148300000.0
2008-06-09 08:32:00,1.64,1.6402,1.6399,1.6402,31500000.0
2008-06-09 08:33:00,1.6401,1.6401,1.6399,1.6399,18400000.0
2008-06-09 08:34:00,1.6399,1.6401,1.6395,1.6397,172400000.0
2008-06-09 08:35:00,1.6398,1.6406,1.6397,1.6402,76200000.0
2008-06-09 08:36:00,1.6402,1.6403,1.6402,1.6402,46300000.0
2008-06-09 08:37:00,1.6402,1.6402,1.6402,1.6402,18000000.0
2008-06-09 08:38:00,1.6402,1.6402,1.6397,1.6402,47400000.0
2008-06-09 08:39:00,1.6399,1.6403,1.6398,1.6403,39000000.0
2008-06-09 08:40:00,1.6403,1.6405,1.64,1.6401,70100000.0
2008-06-09 08:41:00,1.6401,1.6403,1.64,1.6401,15500000.0
2008-06-09 08:42:00,1.6402,1.6406,1.64,1.6406,50400000.0
2008-06-09 08:43:00,1.6406,1.6406,1.6401,1.6401,57300000.0
2008-06-09 08:44:00,1.6401,1.6407,1.6401,1.6407,27500000.0
2008-06-09 08:45:00,1.6408,1.641,1.6406,1.6409,21100000.0
2008-06-09 08:46:00,1.641,1.641,1.6406,1.6406,12800000.0
2008-06-09 08:47:00,1.6406,1.6407,1.6405,1.6407,26300000.0
2008-06-09 08:48:00,1.6406,1.641,1.6404,1.6406,68100000.0
2008-06-09 08:49:00,1.6408,1.6408,1.6406,1.6406,3700000.0
2008-06-09 08:50:00,1.6405,1.6407,1.6404,1.6407,19800000.0
2008-06-09 08:51:00,1.6407,1.6408,1.6406,1.6408,11200000.0
2008-06-09 08:52:00,1.6409,1.6413,1.6408,1.6411,25500000.0
2008-06-09 08:53:00,1.6412,1.6415,1.641,1.641,48900000.0
2008-06-09 08:54:00,1.641,1.6416,1.641,1.6416,41200000.0
2008-06-09 08:55:00,1.6417,1.6421,1.6414,1.6419,49600000.0
2008-06-09 08:56:00,1.6419,1.6419,1.6417,1.6417,25800000.0
2008-06-09 08:57:00,1.6418,1.6419,1.6414,1.6415,47600000.0
2008-06-09 08:58:00,1.6416,1.6417,1.6412,1.6414,87700001.0
2008-06-09 08:59:00,1.6415,1.6416,1.6406,1.6408,37200000.0
2008-06-09 09:00:00,1.6407,1.641,1.6405,1.6408,48400000.0
2008-06-09 09:01:00,1.6408,1.6411,1.6406,1.6409,41900000.0
2008-06-09 09:02:00,1.6409,1.6412,1.6405,1.6407,62800000.0
2008-06-09 09:03:00,1.6407,1.6409,1.6405,1.6407,65300000.0
2008-06-09 09:04:00,1.6407,1.641,1.6405,1.641,73300000.0
2008-06-09 09:05:00,1.6409,1.6409,1.6407,1.6409,101000000.0
2008-06-09 09:06:00,1.64085,1.6414,1.6408,1.641,145100000.0
2008-06-09 09:07:00,1.641,1.6411,1.641,1.641,27800000.0
2008-06-09 09:08:00,1.641,1.6416,1.641,1.6414,31400000.0
2008-06-09 09:09:00,1.6413,1.6416,1.6409,1.6412,85500000.0
2008-06-09 09:10:00,1.6412,1.6412,1.6405,1.6405,72200000.0
2008-06-09 09:11:00,1.6406,1.6408,1.6402,1.6405,52300000.0
2008-06-09 09:12:00,1.6405,1.6407,1.6403,1.6407,30200000.0
2008-06-09 09:13:00,1.6405,1.6407,1.6403,1.6404,65000000.0
2008-06-09 09:14:00,1.6405,1.6406,1.6403,1.6405,32200000.0
2008-06-09 09:15:00,1.6405,1.6413,1.6404,1.641,61700000.0
2008-06-09 09:16:00,1.641,1.6417,1.6409,1.6414,78600000.0
2008-06-09 09:17:00,1.6414,1.642,1.6414,1.6418,46500000.0
2008-06-09 09:18:00,1.6418,1.6419,1.6418,1.6419,27600000.0
2008-06-09 09:19:00,1.6419,1.6423,1.6417,1.6421,55400000.0
2008-06-09 09:20:00,1.6421,1.6424,1.6421,1.6423,99100000.0
2008-06-09 09:21:00,1.6423,1.6423,1.642,1.6423,33600000.0
2008-06-09 09:22:00,1.6424,1.6424,1.6421,1.6423,29100000.0
2008-06-09 09:23:00,1.6423,1.6426,1.642,1.6426,91800000.0
2008-06-09 09:24:00,1.6424,1.643,1.6424,1.6426,51200000.0
2008-06-09 09:25:00,1.6426,1.6429,1.6425,1.6426,31000000.0
2008-06-09 09:26:00,1.6425,1.6427,1.6425,1.6425,14600000.0
2008-06-09 09:27:00,1.6425,1.6426,1.6424,1.6425,22600000.0
2008-06-09 09:28:00,1.6425,1.6425,1.6419,1.6424,45700000.0
2008-06-09 09:29:00,1.6422,1.6431,1.6422,1.6426,90300000.0
2008-06-09 09:30:00,1.6426,1.6427,1.6422,1.6426,108300000.0
2008-06-09 09:31:00,1.6426,1.6427,1.6419,1.6423,60200000.0
2008-06-09 09:32:00,1.6422,1.6426,1.6419,1.6419,65900000.0
2008-06-09 09:33:00,1.6421,1.6422,1.6415,1.6415,50900000.0
2008-06-09 09:34:00,1.6414,1.6417,1.6414,1.6415,33700000.0
2008-06-09 09:35:00,1.6416,1.6422,1.6415,1.6421,41900000.0
2008-06-09 09:36:00,1.6419,1.6426,1.6416,1.6424,36800000.0
2008-06-09 09:37:00,1.6424,1.6425,1.6421,1.6424,38700000.0
2008-06-09 09:38:00,1.6422,1.643,1.6422,1.6428,45000000.0
2008-06-09 09:39:00,1.6429,1.643,1.6423,1.6425,43200000.0
2008-06-09 09:40:00,1.6426,1.6428,1.642,1.642,64800000.0
2008-06-09 09:41:00,1.6421,1.6422,1.6416,1.6419,36800000.0
2008-06-09 09:42:00,1.6417,1.6424,1.6416,1.642,23400000.0
2008-06-09 09:43:00,1.642,1.6422,1.6415,1.642,74800000.0
2008-06-09 09:44:00,1.6416,1.6419,1.6416,1.6419,15500000.0
2008-06-09 09:45:00,1.6417,1.642,1.6414,1.6417,47600000.0
2008-06-09 09:46:00,1.6416,1.6416,1.6411,1.6415,32000000.0
2008-06-09 09:47:00,1.6415,1.6417,1.6411,1.6412,26600000.0
2008-06-09 09:48:00,1.6411,1.6412,1.6403,1.6407,35400000.0
2008-06-09 09:49:00,1.6405,1.641,1.6405,1.6409,39500000.0
2008-06-09 09:50:00,1.6408,1.6412,1.6407,1.6408,42500000.0
2008-06-09 09:51:00,1.6408,1.6409,1.6405,1.6409,35100000.0
2008-06-09 09:52:00,1.641,1.641,1.6406,1.6409,16000000.0
2008-06-09 09:53:00,1.6409,1.641,1.6407,1.6409,25800000.0
2008-06-09 09:54:00,1.6408,1.6409,1.6407,1.6409,57300000.0
2008-06-09 09:55:00,1.6409,1.6414,1.64055,1.6411,41800000.0
2008-06-09 09:56:00,1.6411,1.6412,1.641,1.6412,12000000.0
2008-06-09 09:57:00,1.6411,1.6412,1.641,1.641,12000000.0
2008-06-09 09:58:00,1.641,1.6411,1.641,1.641,20800000.0
2008-06-09 09:59:00,1.641,1.6412,1.6408,1.6411,11200000.0
2008-06-09 10:00:00,1.641,1.641,1.6407,1.6409,18000000.0
2008-06-09 10:01:00,1.6407,1.641,1.6406,1.6407,21800000.0
2008-06-09 10:02:00,1.6408,1.641,1.6406,1.641,20100000.0
2008-06-09 10:03:00,1.6411,1.6411,1.6407,1.6409,154800000.0
2008-06-09 10:04:00,1.641,1.6412,1.6408,1.6409,47000000.0
2008-06-09 10:05:00,1.6409,1.641,1.6406,1.6407,36600000.0
2008-06-09 10:06:00,1.6406,1.6408,1.6404,1.6404,24800000.0
2008-06-09 10:07:00,1.6405,1.6405,1.6397,1.64,37400000.0
2008-06-09 10:08:00,1.64,1.6405,1.6398,1.6398,27100000.0
2008-06-09 10:09:00,1.6398,1.6402,1.6396,1.64,51800000.0
2008-06-09 10:10:00,1.64,1.6402,1.6397,1.64,44600000.0
2008-06-09 10:11:00,1.6399,1.6402,1.6398,1.6402,28500000.0
2008-06-09 10:12:00,1.6401,1.6406,1.6397,1.6401,81500000.0
2008-06-09 10:13:00,1.6401,1.6409,1.6401,1.6407,157100002.0
2008-06-09 10:14:00,1.6409,1.641,1.6405,1.6407,36600000.0
2008-06-09 10:15:00,1.6407,1.6409,1.6405,1.6405,27600000.0
2008-06-09 10:16:00,1.6405,1.6407,1.6405,1.6407,20000000.0
2008-06-09 10:17:00,1.6407,1.6408,1.6406,1.6407,14400000.0
2008-06-09 10:18:00,1.6407,1.641,1.6406,1.641,13600000.0
2008-06-09 10:19:00,1.6408,1.6414,1.6408,1.6412,29200000.0
2008-06-09 10:20:00,1.6414,1.6414,1.641,1.6412,19000000.0
2008-06-09 10:21:00,1.6412,1.6413,1.6411,1.6413,35700000.0
2008-06-09 10:22:00,1.6413,1.6416,1.6409,1.6413,33500000.0
2008-06-09 10:23:00,1.6414,1.6418,1.6414,1.6416,9600000.0
2008-06-09 10:24:00,1.6414,1.6417,1.6414,1.6417,7200000.0
2008-06-09 10:25:00,1.6416,1.6418,1.6415,1.6418,9600000.0
2008-06-09 10:26:00,1.6417,1.6419,1.6415,1.6417,12000000.0
2008-06-09 10:27:00,1.6419,1.642,1.6416,1.6416,20800000.0
2008-06-09 10:28:00,1.6416,1.6419,1.6416,1.6418,20400000.0
2008-06-09 10:29:00,1.6417,1.6417,1.6409,1.6409,13300000.0
2008-06-09 10:30:00,1.6411,1.6421,1.6411,1.6415,39200000.0
2008-06-09 10:31:00,1.6414,1.6418,1.6412,1.6418,19200000.0
2008-06-09 10:32:00,1.6419,1.6423,1.6418,1.642,25600000.0
2008-06-09 10:33:00,1.642,1.6431,1.642,1.6431,41400000.0
2008-06-09 10:34:00,1.6432,1.6434,1.6427,1.643,43400000.0
2008-06-09 10:35:00,1.643,1.6435,1.643,1.6433,51200000.0
2008-06-09 10:36:00,1.6432,1.6437,1.643,1.6434,48400000.0
2008-06-09 10:37:00,1.6433,1.6436,1.643,1.6435,34600000.0
2008-06-09 10:38:00,1.6436,1.6438,1.6432,1.6432,51200000.0
2008-06-09 10:39:00,1.6432,1.6432,1.6423,1.6425,42800000.0
2008-06-09 10:40:00,1.6424,1.6428,1.6421,1.6421,40000000.0
2008-06-09 10:41:00,1.6422,1.6425,1.6419,1.6419,22400000.0
2008-06-09 10:42:00,1.6418,1.6418,1.6413,1.6416,18900000.0
2008-06-09 10:43:00,1.6416,1.6418,1.6413,1.6413,27800000.0
2008-06-09 10:44:00,1.6414,1.6417,1.6411,1.6417,33000000.0
2008-06-09 10:45:00,1.6415,1.6416,1.6413,1.6414,24800000.0
2008-06-09 10:46:00,1.6415,1.6415,1.641,1.641,12400000.0
2008-06-09 10:47:00,1.6411,1.6422,1.6411,1.6422,29800000.0
2008-06-09 10:48:00,1.6422,1.6432,1.642,1.6428,67200000.0
2008-06-09 10:49:00,1.6428,1.6429,1.6422,1.6422,78700000.0
2008-06-09 10:50:00,1.6422,1.6423,1.6422,1.6423,57700000.0
2008-06-09 10:51:00,1.6423,1.6428,1.642,1.6428,30400000.0
2008-06-09 10:52:00,1.6427,1.6429,1.6425,1.6428,31400000.0
2008-06-09 10:53:00,1.6426,1.643,1.6426,1.6427,29400000.0
2008-06-09 10:54:00,1.6425,1.6427,1.6422,1.6424,25200000.0
2008-06-09 10:55:00,1.6422,1.6424,1.6419,1.6419,36100000.0
2008-06-09 10:56:00,1.6419,1.6421,1.6416,1.642,29800000.0
2008-06-09 10:57:00,1.6419,1.642,1.6416,1.6416,24200000.0
2008-06-09 10:58:00,1.6417,1.6418,1.6414,1.6417,24500000.0
2008-06-09 10:59:00,1.6418,1.642,1.6415,1.642,31800000.0
2008-06-09 11:00:00,1.642,1.642,1.6413,1.6413,37200000.0
2008-06-09 11:01:00,1.6414,1.6416,1.6413,1.6413,42000000.0
2008-06-09 11:02:00,1.6413,1.642,1.6413,1.6418,21800000.0
2008-06-09 11:03:00,1.6418,1.6421,1.6416,1.6419,23600000.0
2008-06-09 11:04:00,1.642,1.6424,1.642,1.6423,16800000.0
2008-06-09 11:05:00,1.6422,1.6424,1.6418,1.6421,36600000.0
2008-06-09 11:06:00,1.6421,1.6428,1.6421,1.6423,57100000.0
2008-06-09 11:07:00,1.6424,1.6426,1.6415,1.6425,53200000.0
2008-06-09 11:08:00,1.6425,1.643,1.6423,1.6427,52000000.0
2008-06-09 11:09:00,1.6427,1.643,1.6425,1.6426,42600000.0
2008-06-09 11:10:00,1.6425,1.6431,1.6425,1.6427,24800000.0
2008-06-09 11:11:00,1.6429,1.6432,1.6427,1.6432,31600000.0
2008-06-09 11:12:00,1.6433,1.6433,1.6427,1.6431,34400000.0
2008-06-09 11:13:00,1.6432,1.6433,1.6425,1.6426,49900000.0
2008-06-09 11:14:00,1.6425,1.6431,1.6425,1.6426,59400000.0
2008-06-09 11:15:00,1.6426,1.6429,1.6426,1.6427,67200000.0
2008-06-09 11:16:00,1.6427,1.6427,1.6422,1.6424,33300000.0
2008-06-09 11:17:00,1.6422,1.6424,1.642,1.6424,18600000.0
2008-06-09 11:18:00,1.6424,1.6427,1.6422,1.6425,28200000.0
2008-06-09 11:19:00,1.6425,1.6427,1.64235,1.6424,65200000.0
2008-06-09 11:20:00,1.6424,1.6424,1.6421,1.6422,30600000.0
2008-06-09 11:21:00,1.6422,1.6424,1.6421,1.6422,19900000.0
2008-06-09 11:22:00,1.6423,1.6425,1.6422,1.6423,33900000.0
2008-06-09 11:23:00,1.6423,1.6424,1.6422,1.6423,84700000.0
2008-06-09 11:24:00,1.6423,1.6428,1.6422,1.6427,32700000.0
2008-06-09 11:25:00,1.6427,1.6427,1.6425,1.6427,8000000.0
2008-06-09 11:26:00,1.6425,1.6429,1.6424,1.6429,12000000.0
2008-06-09 11:27:00,1.6429,1.6431,1.6428,1.6431,28900000.0
2008-06-09 11:28:00,1.6429,1.6437,1.6429,1.6435,41300000.0
2008-06-09 11:29:00,1.6435,1.6436,1.6431,1.6431,18200000.0
2008-06-09 11:30:00,1.6431,1.6437,1.6429,1.6434,35700000.0
2008-06-09 11:31:00,1.6433,1.6434,1.6429,1.6429,33600000.0
2008-06-09 11:32:00,1.6429,1.643,1.6421,1.643,52100000.0
2008-06-09 11:33:00,1.643,1.643,1.6423,1.6423,38300000.0
2008-06-09 11:34:00,1.6423,1.6424,1.6418,1.6422,62000000.0
2008-06-09 11:35:00,1.6421,1.6424,1.6421,1.6422,26800000.0
2008-06-09 11:36:00,1.6424,1.6427,1.6424,1.6427,8000000.0
2008-06-09 11:37:00,1.6429,1.643,1.6424,1.643,102800000.0
2008-06-09 11:38:00,1.643,1.643,1.6423,1.6423,83200000.0
2008-06-09 11:39:00,1.6423,1.6425,1.6419,1.6425,30800000.0
2008-06-09 11:40:00,1.6424,1.6424,1.6423,1.6423,11200000.0
2008-06-09 11:41:00,1.6423,1.6424,1.6419,1.642,43700000.0
2008-06-09 11:42:00,1.642,1.6422,1.6416,1.6421,31400000.0
2008-06-09 11:43:00,1.642,1.6421,1.6418,1.6418,6400000.0
2008-06-09 11:44:00,1.6419,1.6419,1.6417,1.6417,10400000.0
2008-06-09 11:45:00,1.6418,1.6418,1.6414,1.6415,12000000.0
2008-06-09 11:46:00,1.6416,1.6417,1.6414,1.6414,25700000.0
2008-06-09 11:47:00,1.6414,1.6415,1.6414,1.6414,46200000.0
2008-06-09 11:48:00,1.6411,1.6418,1.6409,1.6416,31800000.0
2008-06-09 11:49:00,1.6417,1.6419,1.6413,1.6418,39400000.0
2008-06-09 11:50:00,1.6417,1.6424,1.6415,1.6416,98900000.0
2008-06-09 11:51:00,1.6415,1.6424,1.6415,1.6419,69100000.0
2008-06-09 11:52:00,1.6419,1.6421,1.6417,1.642,56200000.0
2008-06-09 11:53:00,1.642,1.6423,1.6418,1.6421,26000000.0
2008-06-09 11:54:00,1.6421,1.6423,1.642,1.6423,21400000.0
2008-06-09 11:55:00,1.6423,1.6423,1.6419,1.6419,51900000.0
2008-06-09 11:56:00,1.6419,1.6422,1.6418,1.6422,25800000.0
2008-06-09 11:57:00,1.6422,1.6424,1.6419,1.6423,36000000.0
2008-06-09 11:58:00,1.6422,1.6423,1.6419,1.6422,17600000.0
2008-06-09 11:59:00,1.6421,1.6424,1.6421,1.6421,23200000.0
2008-06-09 12:00:00,1.6422,1.6424,1.6421,1.6423,26400000.0
2008-06-09 12:01:00,1.6421,1.6425,1.6421,1.6422,21000000.0
2008-06-09 12:02:00,1.6423,1.6425,1.6418,1.642,29000000.0
2008-06-09 12:03:00,1.642,1.6421,1.6418,1.642,15200000.0
2008-06-09 12:04:00,1.6419,1.6419,1.6417,1.6418,9600000.0
2008-06-09 12:05:00,1.642,1.6424,1.642,1.6421,28000000.0
2008-06-09 12:06:00,1.6421,1.643,1.6421,1.6426,42400000.0
2008-06-09 12:07:00,1.6426,1.6428,1.6418,1.642,51700000.0
2008-06-09 12:08:00,1.642,1.6422,1.6411,1.6415,35500000.0
2008-06-09 12:09:00,1.6414,1.6417,1.6412,1.6415,19200000.0
2008-06-09 12:10:00,1.6416,1.642,1.6415,1.6417,25600000.0
2008-06-09 12:11:00,1.6418,1.6418,1.6415,1.6417,20000000.0
2008-06-09 12:12:00,1.6417,1.642,1.6417,1.6419,17600000.0
2008-06-09 12:13:00,1.6421,1.6421,1.6415,1.6415,24000000.0
2008-06-09 12:14:00,1.6417,1.6418,1.6415,1.6418,11200000.0
2008-06-09 12:15:00,1.6419,1.642,1.6414,1.6419,20000000.0
2008-06-09 12:16:00,1.6419,1.6419,1.6416,1.6417,19200000.0
2008-06-09 12:17:00,1.6419,1.642,1.6416,1.6418,33000000.0
2008-06-09 12:18:00,1.6418,1.6421,1.6415,1.6419,28800000.0
2008-06-09 12:19:00,1.6418,1.6425,1.6418,1.6423,50000000.0
2008-06-09 12:20:00,1.6423,1.6423,1.6418,1.6421,72300000.0
2008-06-09 12:21:00,1.6423,1.6424,1.6419,1.6423,33200000.0
2008-06-09 12:22:00,1.6423,1.6423,1.642,1.642,14400000.0
2008-06-09 12:23:00,1.642,1.6422,1.642,1.6421,8000000.0
2008-06-09 12:24:00,1.642,1.642,1.641,1.6412,39800000.0
2008-06-09 12:25:00,1.6413,1.6416,1.6411,1.6413,50500000.0
2008-06-09 12:26:00,1.6412,1.6414,1.6412,1.6413,46000000.0
2008-06-09 12:27:00,1.6414,1.6417,1.6414,1.6416,14400000.0
2008-06-09 12:28:00,1.6416,1.6419,1.6413,1.6418,185700000.0
2008-06-09 12:29:00,1.6418,1.642,1.6417,1.642,43100000.0
2008-06-09 12:30:00,1.642,1.642,1.6416,1.6416,12000000.0
2008-06-09 12:31:00,1.6416,1.6417,1.6415,1.6416,4800000.0
2008-06-09 12:32:00,1.6416,1.6417,1.6415,1.6415,11200000.0
2008-06-09 12:33:00,1.6415,1.6415,1.6415,1.6415,1600000.0
2008-06-09 12:34:00,1.6416,1.6417,1.6415,1.6417,8100000.0
2008-06-09 12:35:00,1.6416,1.6416,1.6408,1.6408,58900000.0
2008-06-09 12:36:00,1.6408,1.6411,1.6408,1.6408,13200000.0
2008-06-09 12:37:00,1.6408,1.6408,1.6404,1.6408,26000000.0
2008-06-09 12:38:00,1.6407,1.6408,1.6407,1.6408,10600000.0
2008-06-09 12:39:00,1.6408,1.641,1.6408,1.6408,11000000.0
2008-06-09 12:40:00,1.6407,1.6408,1.6407,1.6408,4000000.0
2008-06-09 12:41:00,1.6406,1.6409,1.6406,1.6408,11600000.0
2008-06-09 12:42:00,1.6409,1.641,1.6409,1.6409,4800000.0
2008-06-09 12:43:00,1.641,1.6412,1.641,1.641,6400000.0
2008-06-09 12:44:00,1.641,1.6412,1.6409,1.6412,20200000.0
2008-06-09 12:45:00,1.6414,1.6414,1.641,1.6411,12500000.0
2008-06-09 12:46:00,1.6409,1.6412,1.6406,1.6412,41900000.0
2008-06-09 12:47:00,1.6412,1.6412,1.6406,1.641,48700000.0
2008-06-09 12:48:00,1.641,1.642,1.6409,1.6418,171400000.0
2008-06-09 12:49:00,1.6418,1.6418,1.6413,1.6414,200800000.0
2008-06-09 12:50:00,1.6414,1.6414,1.6409,1.6411,231900000.0
2008-06-09 12:51:00,1.6411,1.6417,1.6411,1.6414,109000000.0
2008-06-09 12:52:00,1.6414,1.6414,1.6414,1.6414,32400000.0
2008-06-09 12:53:00,1.6414,1.6414,1.6405,1.6406,67300000.0
2008-06-09 12:54:00,1.6406,1.6407,1.6404,1.6405,117900000.0
2008-06-09 12:55:00,1.6405,1.6407,1.6404,1.6406,127300000.0
2008-06-09 12:56:00,1.6406,1.6407,1.6404,1.6404,80300000.0
2008-06-09 12:57:00,1.6404,1.6405,1.6401,1.6404,107000000.0
2008-06-09 12:58:00,1.6405,1.6407,1.6404,1.6406,71900000.0
2008-06-09 12:59:00,1.6406,1.6406,1.6402,1.6403,120300000.0
2008-06-09 13:00:00,1.6402,1.6408,1.6401,1.6405,189700000.0
2008-06-09 13:01:00,1.6405,1.6408,1.6405,1.6407,141300000.0
2008-06-09 13:02:00,1.6407,1.6407,1.6401,1.6401,245300000.0
2008-06-09 13:03:00,1.6401,1.6403,1.6399,1.6401,354200000.0
2008-06-09 13:04:00,1.6401,1.6404,1.6398,1.6404,521100000.0
2008-06-09 13:05:00,1.6404,1.6406,1.6402,1.6404,139600000.0
2008-06-09 13:06:00,1.6404,1.641,1.6402,1.6408,385900001.0
2008-06-09 13:07:00,1.6407,1.6412,1.6407,1.6409,142500000.0
2008-06-09 13:08:00,1.6409,1.6413,1.6408,1.641,135100000.0
2008-06-09 13:09:00,1.641,1.6411,1.6408,1.6409,73800000.0
2008-06-09 13:10:00,1.6409,1.6409,1.6409,1.6409,48600000.0
2008-06-09 13:11:00,1.6409,1.6409,1.6406,1.6406,76300000.0
2008-06-09 13:12:00,1.6406,1.6408,1.6403,1.6407,101900000.0
2008-06-09 13:13:00,1.6407,1.6409,1.6402,1.6405,43000000.0
2008-06-09 13:14:00,1.6405,1.6408,1.6404,1.6407,125300000.0
2008-06-09 13:15:00,1.6406,1.6411,1.6405,1.6406,149000000.0
2008-06-09 13:16:00,1.6406,1.6408,1.6404,1.6405,274800000.0
2008-06-09 13:17:00,1.6405,1.6409,1.6404,1.6409,77700000.0
2008-06-09 13:18:00,1.6409,1.6415,1.6407,1.6407,134800000.0
2008-06-09 13:19:00,1.6406,1.6407,1.6404,1.6406,140100000.0
2008-06-09 13:20:00,1.6407,1.6407,1.6403,1.6403,173700000.0
2008-06-09 13:21:00,1.6403,1.641,1.6403,1.641,123800000.0
2008-06-09 13:22:00,1.641,1.641,1.6406,1.6407,161400000.0
2008-06-09 13:23:00,1.6407,1.641,1.6407,1.6409,121400000.0
2008-06-09 13:24:00,1.6409,1.6409,1.6406,1.6407,44600000.0
2008-06-09 13:25:00,1.6407,1.6407,1.6405,1.6405,51300000.0
2008-06-09 13:26:00,1.6405,1.6405,1.6405,1.6405,70200000.0
2008-06-09 13:27:00,1.6405,1.6405,1.6405,1.6405,32400000.0
2008-06-09 13:28:00,1.6405,1.6405,1.6403,1.6403,122500000.0
2008-06-09 13:29:00,1.6403,1.6404,1.6402,1.6402,62600000.0
2008-06-09 13:30:00,1.6402,1.6406,1.6402,1.6404,210000000.0
2008-06-09 13:31:00,1.6403,1.6407,1.6403,1.6404,159800000.0
2008-06-09 13:32:00,1.6403,1.6409,1.6403,1.6406,121200000.0
2008-06-09 13:33:00,1.6406,1.6407,1.6405,1.6405,143800000.0
2008-06-09 13:34:00,1.6405,1.6408,1.6403,1.6406,92300000.0
2008-06-09 13:35:00,1.6406,1.6408,1.6403,1.6405,71400000.0
2008-06-09 13:36:00,1.6405,1.6409,1.6405,1.6406,110900000.0
2008-06-09 13:37:00,1.6405,1.6407,1.6405,1.6405,67100000.0
2008-06-09 13:38:00,1.6405,1.6405,1.6399,1.6405,62900000.0
2008-06-09 13:39:00,1.6405,1.6405,1.6399,1.64,102200000.0
2008-06-09 13:40:00,1.6399,1.6401,1.6398,1.6401,90700000.0
2008-06-09 13:41:00,1.6401,1.6403,1.6399,1.6401,136100000.0
2008-06-09 13:42:00,1.64,1.6402,1.6396,1.64,249400001.0
2008-06-09 13:43:00,1.64,1.64,1.64,1.64,25200000.0
2008-06-09 13:44:00,1.64,1.6401,1.6398,1.6398,71700000.0
2008-06-09 13:45:00,1.6398,1.6405,1.6392,1.6405,112700000.0
2008-06-09 13:46:00,1.6405,1.6405,1.6401,1.6401,105600000.0
2008-06-09 13:47:00,1.6401,1.6403,1.64,1.6402,115700000.0
2008-06-09 13:48:00,1.6402,1.6404,1.6401,1.6404,126100000.0
2008-06-09 13:49:00,1.6404,1.6407,1.6402,1.6405,176700000.0
2008-06-09 13:50:00,1.6404,1.6405,1.6403,1.6404,65600000.0
2008-06-09 13:51:00,1.6403,1.6406,1.6401,1.6402,133500000.0
2008-06-09 13:52:00,1.6402,1.6406,1.6401,1.6406,69600000.0
2008-06-09 13:53:00,1.6406,1.6406,1.6402,1.6402,43900000.0
2008-06-09 13:54:00,1.6403,1.6403,1.6397,1.6402,33500000.0
2008-06-09 13:55:00,1.6402,1.6402,1.6402,1.6402,21600000.0
2008-06-09 13:56:00,1.6402,1.6402,1.6396,1.64,83000000.0
2008-06-09 13:57:00,1.64,1.64,1.6396,1.6396,92000000.0
2008-06-09 13:58:00,1.6396,1.6397,1.6395,1.6397,133500000.0
2008-06-09 13:59:00,1.6398,1.6405,1.6398,1.6404,113900000.0
2008-06-09 14:00:00,1.6404,1.6408,1.6404,1.6408,61300000.0
2008-06-09 14:01:00,1.6408,1.6408,1.6408,1.6408,78700000.0
2008-06-09 14:02:00,1.6408,1.641,1.6407,1.641,126000000.0
2008-06-09 14:03:00,1.641,1.6413,1.6406,1.6411,180400000.0
2008-06-09 14:04:00,1.6411,1.6411,1.6401,1.6402,191500000.0
2008-06-09 14:05:00,1.6402,1.6408,1.6401,1.6408,87300000.0
2008-06-09 14:06:00,1.6407,1.6415,1.6405,1.6413,363700000.0
2008-06-09 14:07:00,1.6415,1.6419,1.641,1.6412,324399999.0
2008-06-09 14:08:00,1.6412,1.6415,1.641,1.6411,127900000.0
2008-06-09 14:09:00,1.6412,1.6416,1.6412,1.6414,12000000.0
2008-06-09 14:10:00,1.6414,1.6417,1.6412,1.6414,13800000.0
2008-06-09 14:11:00,1.6414,1.6418,1.6414,1.6416,8200000.0
2008-06-09 14:12:00,1.6416,1.6418,1.6415,1.6416,14600000.0
2008-06-09 14:13:00,1.6415,1.6416,1.6412,1.6413,25600000.0
2008-06-09 14:14:00,1.6414,1.6414,1.6411,1.6412,8000000.0
2008-06-09 14:15:00,1.6409,1.6416,1.6407,1.6413,42600000.0
2008-06-09 14:16:00,1.6415,1.6416,1.6411,1.6411,30100000.0
2008-06-09 14:17:00,1.6409,1.6411,1.6409,1.6411,15000000.0
2008-06-09 14:18:00,1.6412,1.6412,1.6408,1.641,18400000.0
2008-06-09 14:19:00,1.6411,1.6413,1.641,1.6411,18600000.0
2008-06-09 14:20:00,1.641,1.6414,1.6408,1.641,31400000.0
2008-06-09 14:21:00,1.6409,1.6414,1.6409,1.6411,26400000.0
2008-06-09 14:22:00,1.6412,1.6416,1.6411,1.6415,22400000.0
2008-06-09 14:23:00,1.6414,1.6415,1.6411,1.6413,37900000.0
2008-06-09 14:24:00,1.6413,1.6413,1.6408,1.6408,35700000.0
2008-06-09 14:25:00,1.6408,1.6414,1.6408,1.6413,58700000.0
2008-06-09 14:26:00,1.6413,1.6416,1.6411,1.6413,9800000.0
2008-06-09 14:27:00,1.6412,1.6415,1.641,1.6413,14400000.0
2008-06-09 14:28:00,1.6412,1.6413,1.641,1.6413,93800000.0
2008-06-09 14:29:00,1.6412,1.6416,1.6411,1.6414,95200000.0
2008-06-09 14:30:00,1.6414,1.6415,1.6414,1.6415,28300000.0
2008-06-09 14:31:00,1.6414,1.6414,1.6401,1.6406,36900000.0
2008-06-09 14:32:00,1.6405,1.6409,1.6405,1.6408,27200000.0
2008-06-09 14:33:00,1.6407,1.641,1.6404,1.6409,27200000.0
2008-06-09 14:34:00,1.6409,1.6414,1.6409,1.6413,20000000.0
2008-06-09 14:35:00,1.6412,1.6413,1.6409,1.641,49600000.0
2008-06-09 14:36:00,1.6409,1.6412,1.6407,1.6407,29800000.0
2008-06-09 14:37:00,1.6408,1.6411,1.6407,1.6409,13600000.0
2008-06-09 14:38:00,1.641,1.6411,1.6408,1.641,20000000.0
2008-06-09 14:39:00,1.6411,1.6412,1.6409,1.6412,27700000.0
2008-06-09 14:40:00,1.6412,1.6413,1.6408,1.6411,17800000.0
2008-06-09 14:41:00,1.6409,1.6413,1.6409,1.6411,15200000.0
2008-06-09 14:42:00,1.6412,1.6416,1.6411,1.6415,14400000.0
2008-06-09 14:43:00,1.6416,1.6416,1.6412,1.6412,6600000.0
2008-06-09 14:44:00,1.6412,1.6414,1.6409,1.6414,15600000.0
2008-06-09 14:45:00,1.6414,1.6425,1.6412,1.6422,40100000.0
2008-06-09 14:46:00,1.6423,1.6428,1.6422,1.6427,41700000.0
2008-06-09 14:47:00,1.6426,1.6431,1.6424,1.6429,25900000.0
2008-06-09 14:48:00,1.6428,1.6428,1.6421,1.6421,37500000.0
2008-06-09 14:49:00,1.6421,1.6427,1.6421,1.6424,37600000.0
2008-06-09 14:50:00,1.6423,1.6423,1.642,1.6423,31200000.0
2008-06-09 14:51:00,1.6425,1.6425,1.6418,1.6421,42900000.0
2008-06-09 14:52:00,1.642,1.6427,1.642,1.6427,25300000.0
2008-06-09 14:53:00,1.6427,1.6427,1.6421,1.6423,32000000.0
2008-06-09 14:54:00,1.6423,1.6426,1.6421,1.6423,34500000.0
2008-06-09 14:55:00,1.6422,1.6426,1.6421,1.6421,32000000.0
2008-06-09 14:56:00,1.642,1.6423,1.642,1.642,22600000.0
2008-06-09 14:57:00,1.6421,1.6425,1.642,1.6422,19200000.0
2008-06-09 14:58:00,1.6422,1.6427,1.6422,1.6427,17600000.0
2008-06-09 14:59:00,1.6426,1.6428,1.6424,1.6426,29400000.0
2008-06-09 15:00:00,1.6425,1.6429,1.6422,1.6428,48900000.0
2008-06-09 15:01:00,1.6429,1.6433,1.6429,1.6432,33400000.0
2008-06-09 15:02:00,1.643,1.6433,1.6428,1.6433,20000000.0
2008-06-09 15:03:00,1.6433,1.6438,1.6432,1.6433,25600000.0
2008-06-09 15:04:00,1.6434,1.6434,1.6432,1.6432,10400000.0
2008-06-09 15:05:00,1.6431,1.6431,1.6427,1.6429,22400000.0
2008-06-09 15:06:00,1.643,1.6432,1.6428,1.643,19200000.0
2008-06-09 15:07:00,1.6429,1.6437,1.6428,1.6434,41800000.0
2008-06-09 15:08:00,1.6433,1.6436,1.6433,1.6433,26100000.0
2008-06-09 15:09:00,1.6433,1.6437,1.6433,1.6435,22700000.0
2008-06-09 15:10:00,1.6433,1.6437,1.6433,1.6437,23300000.0
2008-06-09 15:11:00,1.6436,1.6439,1.6434,1.6437,27600000.0
2008-06-09 15:12:00,1.6438,1.6438,1.6433,1.6436,28400000.0
2008-06-09 15:13:00,1.6437,1.6439,1.6436,1.6436,12200000.0
2008-06-09 15:14:00,1.6437,1.6437,1.6433,1.6436,21400000.0
2008-06-09 15:15:00,1.6436,1.6436,1.6433,1.6434,33200000.0
2008-06-09 15:16:00,1.6435,1.6436,1.6431,1.6433,20400000.0
2008-06-09 15:17:00,1.6432,1.6433,1.6431,1.6431,10400000.0
2008-06-09 15:18:00,1.6432,1.6434,1.6428,1.6433,29600000.0
2008-06-09 15:19:00,1.6431,1.6433,1.6426,1.6427,46200000.0
2008-06-09 15:20:00,1.6428,1.6431,1.6425,1.6428,47900000.0
2008-06-09 15:21:00,1.6429,1.643,1.6425,1.6425,43700000.0
2008-06-09 15:22:00,1.6425,1.6425,1.6418,1.6419,66900000.0
2008-06-09 15:23:00,1.6421,1.6421,1.6406,1.6413,53300000.0
2008-06-09 15:24:00,1.6411,1.6419,1.6409,1.6418,34500000.0
2008-06-09 15:25:00,1.6417,1.6421,1.6417,1.6421,22400000.0
2008-06-09 15:26:00,1.642,1.642,1.6417,1.6417,25300000.0
2008-06-09 15:27:00,1.6417,1.642,1.6416,1.6418,31400000.0
2008-06-09 15:28:00,1.6417,1.6419,1.6416,1.6418,19400000.0
2008-06-09 15:29:00,1.6417,1.6426,1.6416,1.6426,27900000.0
2008-06-09 15:30:00,1.6425,1.6425,1.6416,1.6416,138800000.0
2008-06-09 15:31:00,1.6416,1.6419,1.6413,1.6414,73400000.0
2008-06-09 15:32:00,1.6412,1.6419,1.6412,1.6417,53800000.0
2008-06-09 15:33:00,1.6418,1.6423,1.6414,1.6423,28800000.0
2008-06-09 15:34:00,1.6422,1.643,1.642,1.6428,27200000.0
2008-06-09 15:35:00,1.6427,1.6428,1.6418,1.6426,73300000.0
2008-06-09 15:36:00,1.6427,1.6428,1.6419,1.6422,58800000.0
2008-06-09 15:37:00,1.6421,1.6426,1.6417,1.6424,41300000.0
2008-06-09 15:38:00,1.6425,1.6429,1.6423,1.6427,58100000.0
2008-06-09 15:39:00,1.6429,1.6434,1.6427,1.6428,34300000.0
2008-06-09 15:40:00,1.6428,1.6436,1.6422,1.6436,53500000.0
2008-06-09 15:41:00,1.64365,1.644,1.6432,1.6433,58000000.0
2008-06-09 15:42:00,1.6433,1.6437,1.6424,1.6435,76600000.0
2008-06-09 15:43:00,1.6434,1.6438,1.6429,1.643,71700000.0
2008-06-09 15:44:00,1.643,1.6432,1.6419,1.6432,92300000.0
2008-06-09 15:45:00,1.6435,1.644,1.6431,1.644,40100000.0
2008-06-09 15:46:00,1.644,1.6441,1.6426,1.6427,44900000.0
2008-06-09 15:47:00,1.6427,1.643,1.6424,1.6427,49400000.0
2008-06-09 15:48:00,1.6426,1.6432,1.6426,1.6428,90400000.0
2008-06-09 15:49:00,1.6427,1.6434,1.6426,1.6431,58800000.0
2008-06-09 15:50:00,1.6432,1.6438,1.6429,1.6438,58400000.0
2008-06-09 15:51:00,1.6437,1.6439,1.6434,1.6434,32800000.0
2008-06-09 15:52:00,1.6433,1.6444,1.6433,1.6434,79200000.0
2008-06-09 15:53:00,1.6436,1.6439,1.6436,1.6436,28200000.0
2008-06-09 15:54:00,1.6437,1.6441,1.643,1.6435,121900001.0
2008-06-09 15:55:00,1.6435,1.6437,1.643,1.6435,46300000.0
2008-06-09 15:56:00,1.6434,1.6434,1.6429,1.6432,35700000.0
2008-06-09 15:57:00,1.643,1.6438,1.643,1.6435,46100000.0
2008-06-09 15:58:00,1.6436,1.644,1.6432,1.6434,60000000.0
2008-06-09 15:59:00,1.6434,1.6437,1.6428,1.6433,165600000.0
2008-06-09 16:00:00,1.6434,1.6436,1.6422,1.6431,132300000.0
2008-06-09 16:01:00,1.6432,1.6438,1.6431,1.6435,91600000.0
2008-06-09 16:02:00,1.6436,1.6438,1.6428,1.6432,77100000.0
2008-06-09 16:03:00,1.6431,1.644,1.6428,1.6434,62500000.0
2008-06-09 16:04:00,1.6433,1.6437,1.6433,1.6436,46400000.0
2008-06-09 16:05:00,1.6437,1.6437,1.6432,1.6433,35300000.0
2008-06-09 16:06:00,1.6432,1.644,1.6432,1.6437,43000000.0
2008-06-09 16:07:00,1.6435,1.6441,1.6434,1.6439,41100000.0
2008-06-09 16:08:00,1.6438,1.6443,1.6438,1.6443,26700000.0
2008-06-09 16:09:00,1.6441,1.6446,1.6439,1.6441,51600000.0
2008-06-09 16:10:00,1.6442,1.6446,1.6441,1.6444,46000000.0
2008-06-09 16:11:00,1.6444,1.6448,1.6441,1.6445,46800000.0
2008-06-09 16:12:00,1.6445,1.6447,1.6443,1.6443,46000000.0
2008-06-09 16:13:00,1.6441,1.6447,1.6441,1.6443,49800000.0
2008-06-09 16:14:00,1.6444,1.646,1.6443,1.6455,54400000.0
2008-06-09 16:15:00,1.6455,1.6459,1.645,1.6452,44500000.0
2008-06-09 16:16:00,1.6454,1.6454,1.6446,1.6449,73400000.0
2008-06-09 16:17:00,1.6448,1.645,1.6441,1.6445,54100000.0
2008-06-09 16:18:00,1.6446,1.6455,1.6444,1.6453,63200000.0
2008-06-09 16:19:00,1.6454,1.6456,1.645,1.6452,49100000.0
2008-06-09 16:20:00,1.645,1.6452,1.6449,1.6449,36100000.0
2008-06-09 16:21:00,1.645,1.6453,1.6449,1.6449,53100000.0
2008-06-09 16:22:00,1.6449,1.645,1.6445,1.6446,66700000.0
2008-06-09 16:23:00,1.6448,1.6452,1.6445,1.645,28800000.0
2008-06-09 16:24:00,1.6449,1.6453,1.6448,1.6449,42400000.0
2008-06-09 16:25:00,1.6449,1.6455,1.6447,1.6454,35900000.0
2008-06-09 16:26:00,1.6454,1.6457,1.6452,1.6452,30900000.0
2008-06-09 16:27:00,1.6453,1.6456,1.6452,1.6455,28200000.0
2008-06-09 16:28:00,1.6456,1.6463,1.6455,1.6462,28800000.0
2008-06-09 16:29:00,1.646,1.6464,1.6458,1.6462,45600000.0
2008-06-09 16:30:00,1.6461,1.6468,1.6459,1.6467,40000000.0
2008-06-09 16:31:00,1.6467,1.6476,1.6465,1.6471,54100000.0
2008-06-09 16:32:00,1.6472,1.6479,1.6468,1.6477,53400000.0
2008-06-09 16:33:00,1.6477,1.6478,1.647,1.6474,38100000.0
2008-06-09 16:34:00,1.6472,1.648,1.6471,1.6478,54200000.0
2008-06-09 16:35:00,1.6479,1.6479,1.6473,1.6479,43600000.0
2008-06-09 16:36:00,1.6478,1.6479,1.6475,1.6476,56000000.0
2008-06-09 16:37:00,1.6478,1.6481,1.6475,1.6477,71100000.0
2008-06-09 16:38:00,1.6477,1.6479,1.6474,1.6475,33800000.0
2008-06-09 16:39:00,1.6474,1.6478,1.6472,1.6476,46100000.0
2008-06-09 16:40:00,1.6476,1.6484,1.6474,1.648,49300000.0
2008-06-09 16:41:00,1.648,1.648,1.6476,1.6476,39900000.0
2008-06-09 16:42:00,1.6476,1.6478,1.6472,1.6476,43100000.0
2008-06-09 16:43:00,1.6478,1.6481,1.6478,1.648,17900000.0
2008-06-09 16:44:00,1.6479,1.6482,1.6474,1.6476,41000000.0
2008-06-09 16:45:00,1.6474,1.6478,1.6471,1.6474,57800000.0
2008-06-09 16:46:00,1.6475,1.6479,1.6471,1.6477,40200000.0
2008-06-09 16:47:00,1.6476,1.6478,1.6473,1.6475,41600000.0
2008-06-09 16:48:00,1.6475,1.6479,1.6474,1.6478,44000000.0
2008-06-09 16:49:00,1.648,1.6482,1.6477,1.648,67500000.0
2008-06-09 16:50:00,1.6478,1.6482,1.6476,1.6482,51800000.0
2008-06-09 16:51:00,1.6482,1.6485,1.6477,1.6477,37100000.0
2008-06-09 16:52:00,1.6477,1.6484,1.6477,1.648,66000000.0
2008-06-09 16:53:00,1.6482,1.6484,1.6478,1.648,39900000.0
2008-06-09 16:54:00,1.648,1.6484,1.6479,1.6482,46800000.0
2008-06-09 16:55:00,1.6482,1.6493,1.6482,1.6488,51000000.0
2008-06-09 16:56:00,1.6489,1.6489,1.6486,1.6487,12000000.0
2008-06-09 16:57:00,1.6488,1.6491,1.6486,1.6488,18300000.0
2008-06-09 16:58:00,1.6487,1.65,1.6485,1.65,42800000.0
2008-06-09 16:59:00,1.6501,1.6508,1.6497,1.6506,43900000.0
2008-06-09 17:00:00,1.6506,1.651,1.65,1.6502,70300000.0
2008-06-09 17:01:00,1.6504,1.6508,1.6502,1.6506,53800000.0
2008-06-09 17:02:00,1.6507,1.6509,1.6502,1.6509,183200000.0
2008-06-09 17:03:00,1.6509,1.6513,1.6506,1.6508,245100000.0
2008-06-09 17:04:00,1.6509,1.651,1.6507,1.6508,58800000.0
2008-06-09 17:05:00,1.6507,1.6513,1.6506,1.651,177200000.0
2008-06-09 17:06:00,1.6511,1.6511,1.6505,1.6505,77100000.0
2008-06-09 17:07:00,1.6505,1.6508,1.6503,1.6508,203800000.0
2008-06-09 17:08:00,1.6509,1.6514,1.6508,1.6514,265300000.0
2008-06-09 17:09:00,1.6514,1.6522,1.6514,1.6516,134000000.0
2008-06-09 17:10:00,1.6521,1.6521,1.6514,1.6515,162100000.0
2008-06-09 17:11:00,1.6515,1.6519,1.6515,1.6516,217300000.0
2008-06-09 17:12:00,1.6516,1.6516,1.6507,1.6509,109000000.0
2008-06-09 17:13:00,1.651,1.6514,1.6508,1.6513,82400000.0
2008-06-09 17:14:00,1.6513,1.6513,1.6507,1.6507,165000000.0
2008-06-09 17:15:00,1.6507,1.6507,1.6504,1.6505,162100000.0
2008-06-09 17:16:00,1.6506,1.6508,1.6504,1.6504,131800000.0
2008-06-09 17:17:00,1.6504,1.651,1.6504,1.6505,232700000.0
2008-06-09 17:18:00,1.6505,1.6507,1.6503,1.6503,179100000.0
2008-06-09 17:19:00,1.6502,1.6504,1.6502,1.6503,115000000.0
2008-06-09 17:20:00,1.6502,1.6505,1.6502,1.6505,135400000.0
2008-06-09 17:21:00,1.6505,1.6512,1.6505,1.651,159900000.0
2008-06-09 17:22:00,1.6512,1.6512,1.6505,1.6505,166100000.0
2008-06-09 17:23:00,1.6506,1.6506,1.6498,1.6498,189100000.0
2008-06-09 17:24:00,1.6499,1.6501,1.6497,1.65,215500000.0
2008-06-09 17:25:00,1.65,1.6502,1.6494,1.6494,138800000.0
2008-06-09 17:26:00,1.6494,1.6499,1.6494,1.6497,224600000.0
2008-06-09 17:27:00,1.6497,1.6501,1.6496,1.6501,181000000.0
2008-06-09 17:28:00,1.6501,1.6501,1.6493,1.6496,128400000.0
2008-06-09 17:29:00,1.6495,1.6499,1.6492,1.6497,66200000.0
2008-06-09 17:30:00,1.6497,1.6497,1.6493,1.6497,45000000.0
2008-06-09 17:31:00,1.6492,1.6498,1.6492,1.6496,47900000.0
2008-06-09 17:32:00,1.6497,1.65,1.649,1.6491,243700000.0
2008-06-09 17:33:00,1.6493,1.6493,1.6486,1.6486,224400000.0
2008-06-09 17:34:00,1.6486,1.6488,1.6482,1.6488,216800000.0
2008-06-09 17:35:00,1.6488,1.649,1.6485,1.6489,169200000.0
2008-06-09 17:36:00,1.6489,1.6491,1.6487,1.6489,174500000.0
2008-06-09 17:37:00,1.6491,1.6491,1.6488,1.649,221300000.0
2008-06-09 17:38:00,1.6489,1.6491,1.6488,1.649,168000000.0
2008-06-09 17:39:00,1.649,1.6493,1.6488,1.649,162200000.0
2008-06-09 17:40:00,1.649,1.6491,1.6489,1.649,125800000.0
2008-06-09 17:41:00,1.6491,1.6498,1.649,1.6498,243500000.0
2008-06-09 17:42:00,1.6498,1.6499,1.6496,1.6496,90700000.0
2008-06-09 17:43:00,1.6496,1.6498,1.6494,1.6494,40200000.0
2008-06-09 17:44:00,1.6495,1.6495,1.6491,1.6493,16600000.0
2008-06-09 17:45:00,1.6494,1.6495,1.6491,1.6494,25600000.0
2008-06-09 17:46:00,1.6496,1.6496,1.6492,1.6493,16000000.0
2008-06-09 17:47:00,1.6492,1.6498,1.649,1.6498,34400000.0
2008-06-09 17:48:00,1.6497,1.6503,1.6497,1.6501,15200000.0
2008-06-09 17:49:00,1.65,1.65,1.6498,1.6498,16500000.0
2008-06-09 17:50:00,1.6498,1.65,1.6494,1.6495,26400000.0
2008-06-09 17:51:00,1.6497,1.65,1.6496,1.6498,14600000.0
2008-06-09 17:52:00,1.6499,1.6499,1.6493,1.6493,13700000.0
2008-06-09 17:53:00,1.6494,1.6498,1.6494,1.6498,11400000.0
2008-06-09 17:54:00,1.6496,1.65,1.6493,1.65,66400000.0
2008-06-09 17:55:00,1.6499,1.6508,1.6499,1.6507,38200000.0
2008-06-09 17:56:00,1.6509,1.6512,1.6504,1.6507,36300000.0
2008-06-09 17:57:00,1.6506,1.6509,1.6504,1.6505,19200000.0
2008-06-09 17:58:00,1.6502,1.6505,1.65,1.6505,23600000.0
2008-06-09 17:59:00,1.6505,1.6505,1.6501,1.6502,10600000.0
2008-06-09 18:00:00,1.6502,1.6505,1.6502,1.6505,8400000.0
2008-06-09 18:01:00,1.6504,1.6505,1.6503,1.6505,9800000.0
2008-06-09 18:02:00,1.6506,1.6513,1.6504,1.6513,21000000.0
2008-06-09 18:03:00,1.6513,1.6514,1.6504,1.6509,60200000.0
2008-06-09 18:04:00,1.6509,1.651,1.6508,1.6508,8000000.0
2008-06-09 18:05:00,1.6509,1.651,1.6507,1.6509,12400000.0
2008-06-09 18:06:00,1.651,1.6512,1.6509,1.6511,8000000.0
2008-06-09 18:07:00,1.651,1.651,1.6507,1.6507,14000000.0
2008-06-09 18:08:00,1.6504,1.6509,1.6503,1.6504,94000000.0
2008-06-09 18:09:00,1.6504,1.6506,1.6503,1.6505,87800000.0
2008-06-09 18:10:00,1.6505,1.6507,1.6505,1.6506,27200000.0
2008-06-09 18:11:00,1.6506,1.6509,1.6506,1.6509,80600000.0
2008-06-09 18:12:00,1.6509,1.651,1.6508,1.6509,51200000.0
2008-06-09 18:13:00,1.651,1.6514,1.6508,1.6513,158400000.0
2008-06-09 18:14:00,1.6513,1.6514,1.6513,1.6514,93800000.0
2008-06-09 18:15:00,1.6513,1.6513,1.6512,1.6512,83800000.0
2008-06-09 18:16:00,1.6512,1.6513,1.6511,1.6511,150600000.0
2008-06-09 18:17:00,1.6511,1.6512,1.6509,1.6511,68200000.0
2008-06-09 18:18:00,1.6512,1.6514,1.651,1.651,107600000.0
2008-06-09 18:19:00,1.651,1.6512,1.651,1.6512,109000000.0
2008-06-09 18:20:00,1.6512,1.6513,1.651,1.6511,147600000.0
2008-06-09 18:21:00,1.651,1.6512,1.651,1.6511,161600000.0
2008-06-09 18:22:00,1.6511,1.6512,1.6509,1.651,239600000.0
2008-06-09 18:23:00,1.651,1.6511,1.6507,1.6507,181200000.0
2008-06-09 18:24:00,1.6507,1.6512,1.6507,1.6512,135600000.0
2008-06-09 18:25:00,1.6512,1.6514,1.6511,1.6513,176000000.0
2008-06-09 18:26:00,1.6513,1.6514,1.6511,1.6511,127800000.0
2008-06-09 18:27:00,1.6505,1.6508,1.6503,1.6508,42600000.0
2008-06-09 18:28:00,1.6508,1.6508,1.6504,1.6505,182800000.0
2008-06-09 18:29:00,1.6504,1.6505,1.6504,1.6505,8000000.0
2008-06-09 18:30:00,1.6503,1.6511,1.6502,1.6508,60100000.0
2008-06-09 18:31:00,1.6509,1.6511,1.6508,1.6508,59900000.0
2008-06-09 18:32:00,1.6508,1.6508,1.6502,1.6508,63900000.0
2008-06-09 18:33:00,1.6508,1.6508,1.6508,1.6508,53100000.0
2008-06-09 18:34:00,1.6508,1.6508,1.6502,1.6502,39300000.0
2008-06-09 18:35:00,1.6502,1.6504,1.65,1.6501,114100000.0
2008-06-09 18:36:00,1.6501,1.6501,1.6491,1.6493,125900000.0
2008-06-09 18:37:00,1.6493,1.65,1.6493,1.65,170400000.0
2008-06-09 18:38:00,1.65,1.6501,1.6484,1.6488,275000000.0
2008-06-09 18:39:00,1.6488,1.6495,1.6486,1.6495,138700000.0
2008-06-09 18:40:00,1.6495,1.6503,1.6494,1.6503,166200000.0
2008-06-09 18:41:00,1.6501,1.6502,1.6497,1.6499,181100000.0
2008-06-09 18:42:00,1.6499,1.6499,1.6497,1.6497,150700000.0
2008-06-09 18:43:00,1.6497,1.65,1.6495,1.6496,67900000.0
2008-06-09 18:44:00,1.6496,1.6497,1.6493,1.6494,23500000.0
2008-06-09 18:45:00,1.6493,1.65,1.6489,1.6498,27000000.0
2008-06-09 18:46:00,1.6499,1.6506,1.6498,1.6503,24000000.0
2008-06-09 18:47:00,1.6503,1.6512,1.6503,1.6512,26100000.0
2008-06-09 18:48:00,1.6511,1.6512,1.6508,1.6508,14900000.0
2008-06-09 18:49:00,1.6507,1.6511,1.6507,1.6509,13200000.0
2008-06-09 18:50:00,1.6508,1.6508,1.6504,1.6506,9600000.0
2008-06-09 18:51:00,1.6506,1.6506,1.6487,1.649,68500000.0
2008-06-09 18:52:00,1.6489,1.649,1.6484,1.649,43400000.0
2008-06-09 18:53:00,1.6487,1.6491,1.6483,1.6489,33800000.0
2008-06-09 18:54:00,1.6487,1.6487,1.6481,1.6485,25600000.0
2008-06-09 18:55:00,1.6484,1.6485,1.6477,1.6482,63700000.0
2008-06-09 18:56:00,1.6482,1.6483,1.6474,1.648,55700000.0
2008-06-09 18:57:00,1.6481,1.6484,1.6473,1.6479,30800000.0
2008-06-09 18:58:00,1.648,1.6482,1.6477,1.648,17600000.0
2008-06-09 18:59:00,1.6481,1.6487,1.6481,1.6484,17800000.0
2008-06-09 19:00:00,1.6485,1.6486,1.6477,1.6478,16700000.0
2008-06-09 19:01:00,1.6477,1.6481,1.6459,1.6463,60800000.0
2008-06-09 19:02:00,1.6464,1.6465,1.6448,1.6455,104800000.0
2008-06-09 19:03:00,1.6453,1.6462,1.6452,1.646,38700000.0
2008-06-09 19:04:00,1.646,1.6463,1.6456,1.6457,52100000.0
2008-06-09 19:05:00,1.6456,1.6464,1.6456,1.6464,47900000.0
2008-06-09 19:06:00,1.6462,1.6465,1.646,1.6462,20000000.0
2008-06-09 19:07:00,1.6462,1.6467,1.6462,1.6466,16400000.0
2008-06-09 19:08:00,1.6467,1.6468,1.6463,1.6465,26300000.0
2008-06-09 19:09:00,1.6466,1.647,1.6463,1.647,23500000.0
2008-06-09 19:10:00,1.6469,1.6475,1.6465,1.6473,40300000.0
2008-06-09 19:11:00,1.6471,1.6474,1.6464,1.6465,72300000.0
2008-06-09 19:12:00,1.6466,1.6474,1.6461,1.6465,66400000.0
2008-06-09 19:13:00,1.6464,1.6473,1.6459,1.647,77700000.0
2008-06-09 19:14:00,1.6469,1.6472,1.6464,1.6469,37500000.0
2008-06-09 19:15:00,1.6469,1.6477,1.6469,1.6473,37500000.0
2008-06-09 19:16:00,1.6473,1.6475,1.6468,1.6472,32800000.0
2008-06-09 19:17:00,1.6473,1.648,1.6473,1.6476,34000000.0
2008-06-09 19:18:00,1.6476,1.6476,1.6468,1.6472,28600000.0
2008-06-09 19:19:00,1.6473,1.6478,1.6471,1.6474,45800000.0
2008-06-09 19:20:00,1.6472,1.6478,1.6469,1.6469,61000000.0
2008-06-09 19:21:00,1.6469,1.6471,1.6464,1.6465,45400000.0
2008-06-09 19:22:00,1.6465,1.6475,1.6464,1.6473,39100000.0
2008-06-09 19:23:00,1.6473,1.6485,1.6472,1.6481,70900000.0
2008-06-09 19:24:00,1.6483,1.649,1.6474,1.6487,139600000.0
2008-06-09 19:25:00,1.6487,1.649,1.6486,1.6486,26900000.0
2008-06-09 19:26:00,1.6485,1.6485,1.648,1.6485,39700000.0
2008-06-09 19:27:00,1.6485,1.6487,1.6482,1.6482,31800000.0
2008-06-09 19:28:00,1.6482,1.6482,1.6476,1.6479,99300000.0
2008-06-09 19:29:00,1.6479,1.648,1.6479,1.648,24800000.0
2008-06-09 19:30:00,1.648,1.648,1.6476,1.6478,20500000.0
2008-06-09 19:31:00,1.6479,1.648,1.6476,1.648,18400000.0
2008-06-09 19:32:00,1.6481,1.6484,1.6478,1.648,16300000.0
2008-06-09 19:33:00,1.6479,1.6482,1.6478,1.6478,19200000.0
2008-06-09 19:34:00,1.6479,1.648,1.6478,1.6479,18400000.0
2008-06-09 19:35:00,1.6475,1.6475,1.6473,1.6474,13400000.0
2008-06-09 19:36:00,1.6473,1.6475,1.6473,1.6473,17400000.0
2008-06-09 19:37:00,1.6473,1.6483,1.6473,1.6482,35300000.0
2008-06-09 19:38:00,1.6483,1.6484,1.6479,1.648,24200000.0
2008-06-09 19:39:00,1.6481,1.6489,1.6474,1.6475,39300000.0
2008-06-09 19:40:00,1.6475,1.6482,1.6475,1.6478,42200000.0
2008-06-09 19:41:00,1.6479,1.6488,1.6478,1.6486,46200000.0
2008-06-09 19:42:00,1.6486,1.6486,1.6474,1.6475,57600000.0
2008-06-09 19:43:00,1.6476,1.648,1.6476,1.6476,32100000.0
2008-06-09 19:44:00,1.6476,1.6476,1.647,1.6473,32200000.0
2008-06-09 19:45:00,1.6474,1.6477,1.6473,1.6475,16200000.0
2008-06-09 19:46:00,1.6477,1.6484,1.6475,1.6475,25200000.0
2008-06-09 19:47:00,1.6478,1.6486,1.6474,1.6483,38600000.0
2008-06-09 19:48:00,1.6484,1.6484,1.6478,1.6481,61600000.0
2008-06-09 19:49:00,1.6481,1.6483,1.6474,1.6479,43800000.0
2008-06-09 19:50:00,1.6478,1.6487,1.6477,1.6487,27400000.0
2008-06-09 19:51:00,1.6486,1.6486,1.6486,1.6486,4600000.0
2008-06-09 19:52:00,1.6486,1.649,1.6486,1.649,24000000.0
2008-06-09 19:53:00,1.6489,1.6491,1.6488,1.649,37200000.0
2008-06-09 19:54:00,1.6489,1.6489,1.648,1.6482,42200000.0
2008-06-09 19:55:00,1.6481,1.6486,1.648,1.6486,18000000.0
2008-06-09 19:56:00,1.6485,1.6486,1.6482,1.6483,10400000.0
2008-06-09 19:57:00,1.6483,1.6489,1.6482,1.6482,20000000.0
2008-06-09 19:58:00,1.6484,1.6488,1.648,1.6485,29000000.0
2008-06-09 19:59:00,1.6486,1.6487,1.6484,1.6485,8800000.0
2008-06-09 20:00:00,1.6487,1.6493,1.6485,1.6491,22500000.0
2008-06-09 20:01:00,1.6492,1.6495,1.6489,1.6489,17600000.0
2008-06-09 20:02:00,1.6487,1.6495,1.6487,1.6491,32800000.0
2008-06-09 20:03:00,1.6493,1.6493,1.6489,1.649,20000000.0
2008-06-09 20:04:00,1.6491,1.6494,1.6489,1.6494,13100000.0
2008-06-09 20:05:00,1.6493,1.6496,1.6488,1.6492,16800000.0
2008-06-09 20:06:00,1.649,1.6503,1.649,1.6499,36000000.0
2008-06-09 20:07:00,1.6498,1.6502,1.6498,1.65,22600000.0
2008-06-09 20:08:00,1.6498,1.6505,1.6497,1.6505,31600000.0
2008-06-09 20:09:00,1.6507,1.6507,1.6502,1.6502,13600000.0
2008-06-09 20:10:00,1.6501,1.6509,1.6501,1.6505,36800000.0
2008-06-09 20:11:00,1.6504,1.6505,1.6501,1.6502,24900000.0
2008-06-09 20:12:00,1.6502,1.6504,1.65,1.6501,10400000.0
2008-06-09 20:13:00,1.65,1.6505,1.65,1.65,22000000.0
2008-06-09 20:14:00,1.65,1.65,1.6497,1.6498,10400000.0
2008-06-09 20:15:00,1.6498,1.6499,1.6497,1.6499,18400000.0
2008-06-09 20:16:00,1.65,1.6504,1.65,1.6502,8800000.0
2008-06-09 20:17:00,1.6502,1.6502,1.6499,1.6501,30800000.0
2008-06-09 20:18:00,1.6502,1.6502,1.65,1.65,4800000.0
2008-06-09 20:19:00,1.65,1.65,1.6491,1.6492,25300000.0
2008-06-09 20:20:00,1.6493,1.6501,1.6491,1.6495,33600000.0
2008-06-09 20:21:00,1.6495,1.6499,1.6495,1.6498,31700000.0
2008-06-09 20:22:00,1.6498,1.65,1.6491,1.6493,49400000.0
2008-06-09 20:23:00,1.6493,1.6496,1.649,1.6492,26400000.0
2008-06-09 20:24:00,1.6493,1.6498,1.6493,1.6496,36100000.0
2008-06-09 20:25:00,1.6494,1.6494,1.649,1.649,21900000.0
2008-06-09 20:26:00,1.649,1.6494,1.6488,1.6494,26500000.0
2008-06-09 20:27:00,1.6493,1.6493,1.6489,1.6492,32800000.0
2008-06-09 20:28:00,1.6494,1.6495,1.6492,1.6492,7200000.0
2008-06-09 20:29:00,1.6493,1.65,1.6493,1.65,14400000.0
2008-06-09 20:30:00,1.6501,1.6505,1.65,1.6502,20800000.0
2008-06-09 20:31:00,1.6502,1.6505,1.6502,1.6503,12800000.0
2008-06-09 20:32:00,1.6504,1.6511,1.6503,1.6511,16000000.0
2008-06-09 20:33:00,1.6512,1.6512,1.651,1.6512,15200000.0
2008-06-09 20:34:00,1.6512,1.6513,1.6502,1.6502,20800000.0
2008-06-09 20:35:00,1.6503,1.6509,1.6502,1.6509,19600000.0
2008-06-09 20:36:00,1.651,1.6513,1.6506,1.6506,8000000.0
2008-06-09 20:37:00,1.6511,1.6513,1.6503,1.6503,22100000.0
2008-06-09 20:38:00,1.6502,1.6502,1.65,1.65,4800000.0
2008-06-09 20:39:00,1.6501,1.6504,1.65,1.65,6400000.0
2008-06-09 20:40:00,1.6501,1.6507,1.65,1.6505,20000000.0
2008-06-09 20:41:00,1.6503,1.6503,1.6499,1.65,13100000.0
2008-06-09 20:42:00,1.6498,1.6501,1.6497,1.6499,67100000.0
2008-06-09 20:43:00,1.6499,1.6501,1.6498,1.6498,48500000.0
2008-06-09 20:44:00,1.65,1.6504,1.65,1.6503,20500000.0
2008-06-09 20:45:00,1.6503,1.6503,1.65,1.6502,28800000.0
2008-06-09 20:46:00,1.6501,1.6502,1.65,1.6502,13300000.0
2008-06-09 20:47:00,1.6502,1.6502,1.6497,1.65,13800000.0
2008-06-09 20:48:00,1.6501,1.6502,1.6498,1.6499,15900000.0
2008-06-09 20:49:00,1.6501,1.6501,1.6498,1.6498,11700000.0
2008-06-09 20:50:00,1.6498,1.6499,1.6496,1.6496,22900000.0
2008-06-09 20:51:00,1.6496,1.6496,1.6496,1.6496,1800000.0
2008-06-09 20:52:00,1.6496,1.6496,1.6496,1.6496,8100000.0
2008-06-09 20:53:00,1.6496,1.65,1.6496,1.65,6500000.0
2008-06-09 20:54:00,1.6501,1.6506,1.6501,1.6504,9600000.0
2008-06-09 20:55:00,1.6506,1.6506,1.65,1.6501,16800000.0
2008-06-09 20:56:00,1.6501,1.6503,1.6499,1.65,8000000.0
2008-06-09 20:57:00,1.6498,1.6502,1.6498,1.6501,12800000.0
2008-06-09 20:58:00,1.65,1.6501,1.6493,1.6495,12800000.0
2008-06-09 20:59:00,1.6495,1.6499,1.6494,1.6496,21600000.0
2008-06-09 21:00:00,1.6496,1.6498,1.6496,1.6498,7200000.0
2008-06-09 21:01:00,1.6496,1.6498,1.6494,1.6496,14400000.0
2008-06-09 21:02:00,1.6495,1.6495,1.6488,1.6489,25800000.0
2008-06-09 21:03:00,1.6489,1.649,1.6489,1.649,1700000.0
2008-06-09 21:04:00,1.649,1.649,1.649,1.649,15300000.0
2008-06-09 21:05:00,1.649,1.649,1.6488,1.6488,13500000.0
2008-06-09 21:06:00,1.6489,1.6489,1.6484,1.6484,13300000.0
2008-06-09 21:07:00,1.6484,1.6489,1.6484,1.6489,14400000.0
2008-06-09 21:08:00,1.6488,1.6489,1.6486,1.6486,8000000.0
2008-06-09 21:09:00,1.6487,1.6491,1.6487,1.6491,5800000.0
2008-06-09 21:10:00,1.649,1.6498,1.649,1.6495,16800000.0
2008-06-09 21:11:00,1.6495,1.6497,1.6489,1.649,44600000.0
2008-06-09 21:12:00,1.6489,1.649,1.6487,1.6487,16100000.0
2008-06-09 21:13:00,1.6487,1.6491,1.6487,1.6491,5900000.0
2008-06-09 21:14:00,1.6487,1.649,1.6485,1.6487,33600000.0
2008-06-09 21:15:00,1.6487,1.649,1.6485,1.6487,16000000.0
2008-06-09 21:16:00,1.6486,1.6486,1.6486,1.6486,800000.0
2008-06-09 21:17:00,1.6484,1.6489,1.6484,1.6487,15600000.0
2008-06-09 21:18:00,1.6484,1.6484,1.6481,1.6482,4000000.0
2008-06-09 21:19:00,1.6481,1.6482,1.6476,1.6477,12000000.0
2008-06-09 21:20:00,1.6478,1.6478,1.647,1.647,16800000.0
2008-06-09 21:21:00,1.6471,1.6475,1.6469,1.6475,13600000.0
2008-06-09 21:22:00,1.6476,1.6479,1.6474,1.6479,17600000.0
2008-06-09 21:23:00,1.6477,1.6482,1.6477,1.6478,13200000.0
2008-06-09 21:24:00,1.648,1.6481,1.6476,1.6478,11200000.0
2008-06-09 21:25:00,1.6479,1.6479,1.6478,1.6478,2400000.0
2008-06-09 21:26:00,1.6475,1.6479,1.6475,1.6479,13600000.0
2008-06-09 21:27:00,1.6478,1.6483,1.6478,1.6479,20800000.0
2008-06-09 21:28:00,1.6479,1.6481,1.6476,1.6478,31900000.0
2008-06-09 21:29:00,1.6479,1.6479,1.6475,1.6475,24400000.0
2008-06-09 21:30:00,1.6475,1.6475,1.6468,1.6468,18300000.0
2008-06-09 21:31:00,1.6468,1.6472,1.6464,1.6468,35100000.0
2008-06-09 21:32:00,1.6469,1.6469,1.6468,1.6468,3200000.0
2008-06-09 21:33:00,1.6469,1.6469,1.6466,1.6467,13600000.0
2008-06-09 21:34:00,1.6467,1.6468,1.6465,1.6467,14400000.0
2008-06-09 21:35:00,1.6465,1.6466,1.6456,1.6457,35600000.0
2008-06-09 21:36:00,1.6457,1.6458,1.6456,1.6458,11600000.0
2008-06-09 21:37:00,1.6461,1.6461,1.6458,1.646,19000000.0
2008-06-09 21:38:00,1.6461,1.6465,1.646,1.6464,13800000.0
2008-06-09 21:39:00,1.6465,1.6469,1.6465,1.6469,33000000.0
2008-06-09 21:40:00,1.6468,1.6468,1.6464,1.6465,4800000.0
2008-06-09 21:41:00,1.6465,1.6465,1.6464,1.6464,2500000.0
2008-06-09 21:42:00,1.6463,1.6463,1.6461,1.6462,4000000.0
2008-06-09 21:43:00,1.6463,1.6464,1.6463,1.6464,2400000.0
2008-06-09 21:44:00,1.6465,1.6465,1.6463,1.6464,4800000.0
2008-06-09 21:45:00,1.6462,1.6464,1.6461,1.6461,8800000.0
2008-06-09 21:46:00,1.646,1.646,1.646,1.646,9600000.0
2008-06-09 21:47:00,1.646,1.646,1.646,1.646,14300000.0
2008-06-09 21:48:00,1.646,1.6461,1.646,1.6461,14700000.0
2008-06-09 21:49:00,1.6463,1.6463,1.6461,1.6462,16400000.0
2008-06-09 21:50:00,1.6462,1.6463,1.646,1.6461,4800000.0
2008-06-09 21:51:00,1.646,1.6463,1.646,1.6462,6400000.0
2008-06-09 21:52:00,1.6463,1.6466,1.6461,1.6464,22800000.0
2008-06-09 21:53:00,1.6465,1.6469,1.6461,1.6462,17600000.0
2008-06-09 21:54:00,1.6463,1.6463,1.6456,1.6458,15700000.0
2008-06-09 21:55:00,1.6458,1.6461,1.6457,1.646,13600000.0
2008-06-09 21:56:00,1.646,1.6461,1.646,1.6461,6400000.0
2008-06-09 21:57:00,1.646,1.6462,1.646,1.6461,7200000.0
2008-06-09 21:58:00,1.6462,1.6462,1.6461,1.6462,4000000.0
2008-06-09 21:59:00,1.6458,1.6462,1.6458,1.6462,21800000.0
2008-06-09 22:00:00,1.6461,1.6461,1.6458,1.6458,8200000.0
2008-06-09 22:01:00,1.6457,1.6461,1.6457,1.646,9600000.0
2008-06-09 22:02:00,1.6457,1.6458,1.6456,1.6457,8000000.0
2008-06-09 22:03:00,1.6458,1.6462,1.6458,1.6461,9000000.0
2008-06-09 22:04:00,1.6461,1.6462,1.6458,1.6459,12800000.0
2008-06-09 22:05:00,1.6461,1.6462,1.6461,1.6462,6400000.0
2008-06-09 22:06:00,1.6462,1.6463,1.6461,1.6463,5600000.0
2008-06-09 22:07:00,1.646,1.6464,1.646,1.6461,13800000.0
2008-06-09 22:08:00,1.6461,1.6462,1.6461,1.6462,1600000.0
2008-06-09 22:09:00,1.6463,1.6464,1.6463,1.6464,3200000.0
2008-06-09 22:10:00,1.6465,1.6466,1.6464,1.6464,12800000.0
2008-06-09 22:11:00,1.6463,1.6463,1.6463,1.6463,1600000.0
2008-06-09 22:12:00,1.6463,1.6464,1.6463,1.6464,10800000.0
2008-06-09 22:13:00,1.6465,1.6466,1.6463,1.6464,8800000.0
2008-06-09 22:14:00,1.6465,1.6465,1.6464,1.6465,3200000.0
2008-06-09 22:15:00,1.6463,1.6467,1.6463,1.6467,9600000.0
2008-06-09 22:16:00,1.6467,1.6467,1.6465,1.6465,6400000.0
2008-06-09 22:17:00,1.6467,1.6468,1.6466,1.6467,4000000.0
2008-06-09 22:18:00,1.6466,1.6469,1.6466,1.6469,11200000.0
2008-06-09 22:19:00,1.6468,1.647,1.6467,1.647,10400000.0
2008-06-09 22:20:00,1.6467,1.6472,1.6467,1.647,11200000.0
2008-06-09 22:21:00,1.6467,1.6469,1.6466,1.6467,9800000.0
2008-06-09 22:22:00,1.6466,1.6468,1.6466,1.6468,4400000.0
2008-06-09 22:23:00,1.6466,1.6467,1.6466,1.6467,1600000.0
2008-06-09 22:24:00,1.6467,1.6471,1.6466,1.6466,13200000.0
2008-06-09 22:25:00,1.6467,1.6468,1.6467,1.6468,6400000.0
2008-06-09 22:26:00,1.6469,1.6469,1.6464,1.6464,11300000.0
2008-06-09 22:27:00,1.6464,1.6465,1.6462,1.6464,9000000.0
2008-06-09 22:28:00,1.6462,1.6464,1.6462,1.6464,4800000.0
2008-06-09 22:29:00,1.6464,1.6464,1.6458,1.6458,9000000.0
2008-06-09 22:30:00,1.6457,1.6459,1.6456,1.6456,20200000.0
2008-06-09 22:31:00,1.6456,1.6461,1.6456,1.6461,7800000.0
2008-06-09 22:32:00,1.6461,1.6461,1.6455,1.6455,11400000.0
2008-06-09 22:33:00,1.6455,1.646,1.6455,1.646,10600000.0
2008-06-09 22:34:00,1.6456,1.6458,1.6456,1.6456,10600000.0
2008-06-09 22:35:00,1.6457,1.6458,1.6455,1.6456,8000000.0
2008-06-09 22:36:00,1.6454,1.6454,1.6453,1.6453,4800000.0
2008-06-09 22:37:00,1.6453,1.6456,1.6451,1.6451,15800000.0
2008-06-09 22:38:00,1.6454,1.6459,1.6454,1.6459,11400000.0
2008-06-09 22:39:00,1.6461,1.6461,1.6458,1.6461,9600000.0
2008-06-09 22:40:00,1.6456,1.6462,1.6456,1.646,19300000.0
2008-06-09 22:41:00,1.646,1.6462,1.6457,1.646,20800000.0
2008-06-09 22:42:00,1.6461,1.6462,1.646,1.646,6400000.0
2008-06-09 22:43:00,1.6462,1.6463,1.646,1.6463,7600000.0
2008-06-09 22:44:00,1.6463,1.6463,1.6463,1.6463,3200000.0
2008-06-09 22:45:00,1.6463,1.6464,1.6461,1.6463,8800000.0
2008-06-09 22:46:00,1.6465,1.6466,1.6462,1.6466,8000000.0
2008-06-09 22:47:00,1.6465,1.6466,1.6461,1.6465,10500000.0
2008-06-09 22:48:00,1.6465,1.6465,1.6461,1.6462,5600000.0
2008-06-09 22:49:00,1.6462,1.6462,1.6462,1.6462,18200000.0
2008-06-09 22:50:00,1.6463,1.6466,1.6463,1.6464,12600000.0
2008-06-09 22:51:00,1.6462,1.6468,1.6462,1.6464,24400000.0
2008-06-09 22:52:00,1.6464,1.6466,1.6462,1.6462,24200000.0
2008-06-09 22:53:00,1.6464,1.6464,1.6462,1.6464,9000000.0
2008-06-09 22:54:00,1.6466,1.6467,1.6463,1.6463,8000000.0
2008-06-09 22:55:00,1.6463,1.6465,1.6459,1.6459,9000000.0
2008-06-09 22:56:00,1.6459,1.6459,1.6454,1.6455,13600000.0
2008-06-09 22:57:00,1.6459,1.6463,1.6459,1.6461,16100000.0
2008-06-09 22:58:00,1.6461,1.6461,1.6461,1.6461,3700000.0
2008-06-09 22:59:00,1.6461,1.6461,1.6461,1.6461,1200000.0
2008-06-09 23:00:00,1.6459,1.646,1.6458,1.646,22600000.0
2008-06-09 23:01:00,1.646,1.6461,1.6459,1.6461,22600000.0
2008-06-09 23:02:00,1.6462,1.6468,1.6459,1.6463,39700000.0
2008-06-09 23:03:00,1.646,1.6468,1.646,1.6463,23400000.0
2008-06-09 23:04:00,1.6464,1.6468,1.6463,1.6468,15200000.0
2008-06-09 23:05:00,1.6464,1.647,1.6464,1.647,6700000.0
2008-06-09 23:06:00,1.6473,1.6479,1.6471,1.6479,16300000.0
2008-06-09 23:07:00,1.6481,1.6483,1.6478,1.6481,21600000.0
2008-06-09 23:08:00,1.6481,1.6486,1.6478,1.6486,24700000.0
2008-06-09 23:09:00,1.6486,1.6486,1.6482,1.6482,20400000.0
2008-06-09 23:10:00,1.6483,1.6484,1.6481,1.6481,8700000.0
2008-06-09 23:11:00,1.6482,1.6482,1.6482,1.6482,16400000.0
2008-06-09 23:12:00,1.6482,1.6485,1.6482,1.6485,8400000.0
2008-06-09 23:13:00,1.6485,1.6485,1.6484,1.6484,18600000.0
2008-06-09 23:14:00,1.6484,1.6485,1.648,1.6481,29500000.0
2008-06-09 23:15:00,1.6481,1.6481,1.6481,1.6481,2700000.0
2008-06-09 23:16:00,1.6481,1.6482,1.6481,1.6482,9900000.0
2008-06-09 23:17:00,1.6482,1.6482,1.6482,1.6482,2700000.0
2008-06-09 23:18:00,1.6482,1.6482,1.6479,1.648,35700000.0
2008-06-09 23:19:00,1.648,1.648,1.6477,1.6477,5600000.0
2008-06-09 23:20:00,1.6477,1.6481,1.6477,1.6481,17000000.0
2008-06-09 23:21:00,1.6478,1.6478,1.6478,1.6478,4400000.0
2008-06-09 23:22:00,1.6478,1.6482,1.6478,1.6482,15100000.0
2008-06-09 23:23:00,1.6482,1.6482,1.648,1.6482,11300000.0
2008-06-09 23:24:00,1.6481,1.6484,1.6479,1.6484,6900000.0
2008-06-09 23:25:00,1.6484,1.6484,1.648,1.648,10300000.0
2008-06-09 23:26:00,1.648,1.648,1.648,1.648,7000000.0
2008-06-09 23:27:00,1.648,1.648,1.6477,1.6477,10300000.0
2008-06-09 23:28:00,1.6477,1.6482,1.6477,1.648,25000000.0
2008-06-09 23:29:00,1.648,1.6482,1.648,1.6482,8700000.0
2008-06-09 23:30:00,1.6482,1.6487,1.6482,1.6486,16600000.0
2008-06-09 23:31:00,1.6486,1.6486,1.6484,1.6484,15400000.0
2008-06-09 23:32:00,1.6485,1.6486,1.6485,1.6486,1400000.0
2008-06-09 23:33:00,1.6485,1.6486,1.6482,1.6482,7500000.0
2008-06-09 23:34:00,1.6482,1.6486,1.6482,1.6486,15700000.0
2008-06-09 23:35:00,1.6486,1.6486,1.6483,1.6483,6900000.0
2008-06-09 23:36:00,1.6486,1.6486,1.6486,1.6486,4800000.0
2008-06-09 23:37:00,1.6483,1.6483,1.6483,1.6483,14700000.0
2008-06-09 23:38:00,1.6483,1.6483,1.6483,1.6483,8200000.0
2008-06-09 23:39:00,1.6484,1.6484,1.6484,1.6484,4500000.0
2008-06-09 23:40:00,1.6484,1.6484,1.6484,1.6484,7200000.0
2008-06-09 23:41:00,1.6484,1.6484,1.6481,1.6484,11700000.0
2008-06-09 23:42:00,1.6484,1.6484,1.6481,1.6481,17600000.0
2008-06-09 23:43:00,1.6481,1.6481,1.6481,1.6481,10200000.0
2008-06-09 23:44:00,1.6484,1.6484,1.6484,1.6484,5400000.0
2008-06-09 23:45:00,1.6484,1.6484,1.6484,1.6484,14400000.0
2008-06-09 23:46:00,1.6484,1.6484,1.6484,1.6484,5400000.0
2008-06-09 23:47:00,1.6484,1.6484,1.6482,1.6482,5800000.0
2008-06-09 23:48:00,1.6482,1.6486,1.6482,1.6486,17200000.0
2008-06-09 23:49:00,1.6484,1.6484,1.6484,1.6484,6300000.0
2008-06-09 23:50:00,1.6484,1.6484,1.6477,1.6484,10300000.0
2008-06-09 23:51:00,1.6477,1.6484,1.6477,1.6484,28200000.0
2008-06-09 23:52:00,1.6481,1.6484,1.6479,1.648,25700000.0
2008-06-09 23:53:00,1.6484,1.6484,1.6479,1.6479,8400000.0
2008-06-09 23:54:00,1.6484,1.6484,1.6484,1.6484,2700000.0
2008-06-09 23:55:00,1.6484,1.6484,1.6478,1.6479,6200000.0
2008-06-09 23:56:00,1.6484,1.6484,1.648,1.6484,3400000.0
2008-06-09 23:57:00,1.6481,1.6484,1.6481,1.6484,6100000.0
2008-06-09 23:58:00,1.6484,1.6484,1.6484,1.6484,6300000.0
2008-06-09 23:59:00,1.6484,1.6484,1.6484,1.6484,2700000.0
2008-06-10 00:00:00,1.6484,1.6484,1.648,1.648,4800000.0
2008-06-10 00:01:00,1.648,1.6484,1.6465,1.6465,19600000.0
2008-06-10 00:02:00,1.6465,1.6466,1.6465,1.6466,4400000.0
2008-06-10 00:03:00,1.6466,1.6472,1.6465,1.6471,39600000.0
2008-06-10 00:04:00,1.6471,1.6471,1.6465,1.6469,12200000.0
2008-06-10 00:05:00,1.6467,1.6467,1.6467,1.6467,2800000.0
2008-06-10 00:06:00,1.6468,1.647,1.6463,1.6463,39400000.0
2008-06-10 00:07:00,1.6463,1.6464,1.6463,1.6464,10500000.0
2008-06-10 00:08:00,1.6464,1.6468,1.6463,1.6468,16900000.0
2008-06-10 00:09:00,1.6468,1.6468,1.6463,1.6464,28600000.0
2008-06-10 00:10:00,1.6463,1.6464,1.6455,1.6455,65200000.0
2008-06-10 00:11:00,1.6455,1.6457,1.6455,1.6455,33300000.0
2008-06-10 00:12:00,1.6455,1.6457,1.6455,1.6457,14400000.0
2008-06-10 00:13:00,1.6457,1.6457,1.6457,1.6457,4000000.0
2008-06-10 00:14:00,1.6457,1.6459,1.6455,1.6455,19600000.0
2008-06-10 00:15:00,1.6455,1.6455,1.6455,1.6455,5400000.0
2008-06-10 00:16:00,1.6455,1.6457,1.6455,1.6456,10200000.0
2008-06-10 00:17:00,1.6455,1.6455,1.6454,1.6454,8800000.0
2008-06-10 00:18:00,1.6454,1.6456,1.6454,1.6455,34200000.0
2008-06-10 00:19:00,1.6455,1.6455,1.6455,1.6455,6300000.0
2008-06-10 00:20:00,1.6452,1.6455,1.6452,1.6455,7500000.0
2008-06-10 00:21:00,1.6455,1.6455,1.6449,1.6455,11200000.0
2008-06-10 00:22:00,1.645,1.6455,1.645,1.6455,5100000.0
2008-06-10 00:23:00,1.6448,1.6455,1.6448,1.6455,6500000.0
2008-06-10 00:24:00,1.6455,1.6455,1.6455,1.6455,18900000.0
2008-06-10 00:25:00,1.6451,1.646,1.6451,1.646,34500000.0
2008-06-10 00:26:00,1.646,1.6463,1.6458,1.6462,19100000.0
2008-06-10 00:27:00,1.6459,1.6463,1.6458,1.6458,16400000.0
2008-06-10 00:28:00,1.6458,1.6459,1.6458,1.6459,1600000.0
2008-06-10 00:29:00,1.6459,1.6459,1.6455,1.6458,41100000.0
2008-06-10 00:30:00,1.6455,1.6456,1.6453,1.6456,17900000.0
2008-06-10 00:31:00,1.6456,1.6457,1.6455,1.6456,7200000.0
2008-06-10 00:32:00,1.6455,1.6456,1.6455,1.6456,4800000.0
2008-06-10 00:33:00,1.6455,1.6456,1.6455,1.6456,2400000.0
2008-06-10 00:34:00,1.6455,1.6455,1.6452,1.6452,12600000.0
2008-06-10 00:35:00,1.6451,1.6451,1.645,1.645,34400000.0
2008-06-10 00:36:00,1.645,1.6451,1.645,1.6451,29400000.0
2008-06-10 00:37:00,1.6451,1.6451,1.645,1.6451,16000000.0
2008-06-10 00:38:00,1.6451,1.6453,1.6445,1.6448,43000000.0
2008-06-10 00:39:00,1.6447,1.6448,1.6446,1.6448,10700000.0
2008-06-10 00:40:00,1.6448,1.6448,1.6446,1.6447,13900000.0
2008-06-10 00:41:00,1.6447,1.645,1.6447,1.6447,30200000.0
2008-06-10 00:42:00,1.6447,1.6448,1.6445,1.6446,28300000.0
2008-06-10 00:43:00,1.6446,1.6447,1.6446,1.6447,8000000.0
2008-06-10 00:44:00,1.6447,1.6447,1.6445,1.6447,16200000.0
2008-06-10 00:45:00,1.6447,1.6449,1.6447,1.6447,12300000.0
2008-06-10 00:46:00,1.6447,1.6447,1.6446,1.6447,4000000.0
2008-06-10 00:47:00,1.6447,1.6447,1.6445,1.6446,10400000.0
2008-06-10 00:48:00,1.6443,1.6444,1.6443,1.6443,67300000.0
2008-06-10 00:49:00,1.6443,1.6446,1.6443,1.6444,43200000.0
2008-06-10 00:50:00,1.6444,1.6444,1.6442,1.6442,7200000.0
2008-06-10 00:51:00,1.6442,1.6444,1.6442,1.6444,2400000.0
2008-06-10 00:52:00,1.6444,1.6444,1.6442,1.6442,13300000.0
2008-06-10 00:53:00,1.6441,1.6442,1.6439,1.6442,24300000.0
2008-06-10 00:54:00,1.6441,1.6442,1.644,1.6441,9600000.0
2008-06-10 00:55:00,1.6442,1.6447,1.6442,1.6444,20400000.0
2008-06-10 00:56:00,1.6443,1.6445,1.6443,1.6445,3200000.0
2008-06-10 00:57:00,1.6443,1.6445,1.6443,1.6443,7500000.0
2008-06-10 00:58:00,1.6443,1.6446,1.6439,1.6442,35000000.0
2008-06-10 00:59:00,1.644,1.6445,1.644,1.6445,94000000.0
2008-06-10 01:00:00,1.6445,1.6454,1.6445,1.6454,23800000.0
2008-06-10 01:01:00,1.6452,1.6453,1.6449,1.6451,17100000.0
2008-06-10 01:02:00,1.6451,1.6451,1.6448,1.6448,10800000.0
2008-06-10 01:03:00,1.6448,1.6448,1.6442,1.6444,14400000.0
2008-06-10 01:04:00,1.6444,1.6446,1.6444,1.6446,7700000.0
2008-06-10 01:05:00,1.6444,1.6446,1.6444,1.6446,5100000.0
2008-06-10 01:06:00,1.6447,1.6448,1.6447,1.6448,2400000.0
2008-06-10 01:07:00,1.6447,1.6448,1.6447,1.6448,4000000.0
2008-06-10 01:08:00,1.6445,1.645,1.6445,1.645,89900000.0
2008-06-10 01:09:00,1.6448,1.645,1.6448,1.6449,19200000.0
2008-06-10 01:10:00,1.6448,1.6449,1.6446,1.6448,32500000.0
2008-06-10 01:11:00,1.6448,1.6448,1.6442,1.6442,17400000.0
2008-06-10 01:12:00,1.6442,1.6442,1.6436,1.6436,87900000.0
2008-06-10 01:13:00,1.6436,1.6437,1.6436,1.6437,4800000.0
2008-06-10 01:14:00,1.6437,1.6439,1.6436,1.6439,10400000.0
2008-06-10 01:15:00,1.6437,1.6439,1.6436,1.6437,9600000.0
2008-06-10 01:16:00,1.6437,1.6438,1.6435,1.6435,8000000.0
2008-06-10 01:17:00,1.6437,1.6437,1.6435,1.6436,2400000.0
2008-06-10 01:18:00,1.6437,1.6438,1.6437,1.6437,8800000.0
2008-06-10 01:19:00,1.6438,1.6438,1.6437,1.6437,2400000.0
2008-06-10 01:20:00,1.6437,1.6438,1.6435,1.6436,11200000.0
2008-06-10 01:21:00,1.6434,1.6436,1.643,1.643,31800000.0
2008-06-10 01:22:00,1.643,1.6433,1.6426,1.6431,23700000.0
2008-06-10 01:23:00,1.643,1.6433,1.6428,1.6428,26600000.0
2008-06-10 01:24:00,1.6428,1.6429,1.6427,1.6428,20800000.0
2008-06-10 01:25:00,1.6428,1.6431,1.6428,1.643,20800000.0
2008-06-10 01:26:00,1.643,1.6431,1.6429,1.643,10400000.0
2008-06-10 01:27:00,1.6431,1.6433,1.6429,1.6429,25100000.0
2008-06-10 01:28:00,1.6431,1.6432,1.6429,1.643,113300000.0
2008-06-10 01:29:00,1.643,1.6432,1.6428,1.6428,60900000.0
2008-06-10 01:30:00,1.6428,1.6429,1.6427,1.6429,35500000.0
2008-06-10 01:31:00,1.6428,1.643,1.6428,1.6429,16400000.0
2008-06-10 01:32:00,1.6429,1.6429,1.6427,1.6427,4200000.0
2008-06-10 01:33:00,1.6427,1.6428,1.6427,1.6427,9600000.0
2008-06-10 01:34:00,1.6428,1.6432,1.6428,1.6431,34500000.0
2008-06-10 01:35:00,1.6432,1.6434,1.6431,1.6433,24400000.0
2008-06-10 01:36:00,1.6433,1.644,1.6433,1.6439,56600000.0
2008-06-10 01:37:00,1.6439,1.6444,1.6438,1.6444,52100000.0
2008-06-10 01:38:00,1.6445,1.6446,1.6443,1.6445,18200000.0
2008-06-10 01:39:00,1.6443,1.6445,1.6441,1.6441,17500000.0
2008-06-10 01:40:00,1.6441,1.6441,1.6441,1.6441,7900000.0
2008-06-10 01:41:00,1.644,1.6443,1.6434,1.644,49800000.0
2008-06-10 01:42:00,1.6441,1.6441,1.6438,1.6439,13700000.0
2008-06-10 01:43:00,1.6439,1.6439,1.6439,1.6439,7000000.0
2008-06-10 01:44:00,1.6439,1.6443,1.6436,1.6442,41500000.0
2008-06-10 01:45:00,1.6441,1.6442,1.6441,1.6442,23200000.0
2008-06-10 01:46:00,1.6444,1.6446,1.6442,1.6444,44400000.0
2008-06-10 01:47:00,1.6444,1.6448,1.6444,1.6448,5600000.0
2008-06-10 01:48:00,1.6446,1.6448,1.6446,1.6448,12000000.0
2008-06-10 01:49:00,1.6446,1.6448,1.6442,1.6448,22500000.0
2008-06-10 01:50:00,1.6448,1.6449,1.6448,1.6449,11400000.0
2008-06-10 01:51:00,1.6449,1.6455,1.6442,1.6453,72600000.0
2008-06-10 01:52:00,1.6451,1.6452,1.6449,1.6449,24900000.0
2008-06-10 01:53:00,1.6448,1.6451,1.6444,1.6448,56400000.0
2008-06-10 01:54:00,1.6451,1.6451,1.6444,1.6446,48900000.0
2008-06-10 01:55:00,1.6446,1.6449,1.6446,1.6449,28000000.0
2008-06-10 01:56:00,1.6447,1.6449,1.6445,1.6447,30800000.0
2008-06-10 01:57:00,1.6447,1.6448,1.6446,1.6448,22400000.0
2008-06-10 01:58:00,1.6448,1.6452,1.6446,1.6452,23200000.0
2008-06-10 01:59:00,1.6455,1.6455,1.645,1.6452,44600000.0
2008-06-10 02:00:00,1.6452,1.6454,1.6451,1.6452,74900000.0
2008-06-10 02:01:00,1.6451,1.6458,1.645,1.6457,90600000.0
2008-06-10 02:02:00,1.6457,1.6462,1.6457,1.6459,51900000.0
2008-06-10 02:03:00,1.6459,1.646,1.6452,1.6456,66000000.0
2008-06-10 02:04:00,1.6456,1.6456,1.6451,1.6454,37400000.0
2008-06-10 02:05:00,1.645,1.6452,1.6449,1.6452,12300000.0
2008-06-10 02:06:00,1.6451,1.6451,1.6446,1.6451,10300000.0
2008-06-10 02:07:00,1.6451,1.6451,1.6444,1.6446,15400000.0
2008-06-10 02:08:00,1.6446,1.6449,1.6446,1.6446,19800000.0
2008-06-10 02:09:00,1.6446,1.6449,1.6441,1.6447,93200000.0
2008-06-10 02:10:00,1.6447,1.6449,1.6439,1.6443,138200000.0
2008-06-10 02:11:00,1.6443,1.6448,1.6442,1.6444,92800000.0
2008-06-10 02:12:00,1.6444,1.6446,1.6443,1.6443,54500000.0
2008-06-10 02:13:00,1.6443,1.6445,1.6441,1.6441,39700000.0
2008-06-10 02:14:00,1.6442,1.6452,1.6439,1.6446,92200000.0
2008-06-10 02:15:00,1.6446,1.6451,1.6445,1.645,83600000.0
2008-06-10 02:16:00,1.6451,1.64555,1.6447,1.6449,78100000.0
2008-06-10 02:17:00,1.6445,1.6451,1.6438,1.6447,121300000.0
2008-06-10 02:18:00,1.6446,1.6455,1.6439,1.6446,166900000.0
2008-06-10 02:19:00,1.6446,1.6454,1.6439,1.6454,127900000.0
2008-06-10 02:20:00,1.6454,1.6454,1.644,1.644,129300000.0
2008-06-10 02:21:00,1.6442,1.6444,1.6421,1.6432,141500000.0
2008-06-10 02:22:00,1.6438,1.6438,1.6424,1.6425,169100000.0
2008-06-10 02:23:00,1.6425,1.6437,1.6425,1.6434,94700000.0
2008-06-10 02:24:00,1.6434,1.6437,1.6426,1.6431,231300000.0
2008-06-10 02:25:00,1.643,1.6438,1.6423,1.6423,280000000.0
2008-06-10 02:26:00,1.6423,1.6451,1.6423,1.6442,152400000.0
2008-06-10 02:27:00,1.6439,1.6443,1.6424,1.6433,144700000.0
2008-06-10 02:28:00,1.6433,1.6433,1.6416,1.6428,130600000.0
2008-06-10 02:29:00,1.6428,1.6433,1.6418,1.6422,164900000.0
2008-06-10 02:30:00,1.6422,1.6428,1.642,1.6424,88000000.0
2008-06-10 02:31:00,1.6425,1.6433,1.642,1.6425,130000000.0
2008-06-10 02:32:00,1.6423,1.6425,1.6417,1.6423,97500000.0
2008-06-10 02:33:00,1.6424,1.6433,1.6416,1.6425,116100000.0
2008-06-10 02:34:00,1.6425,1.6427,1.6425,1.6427,61500000.0
2008-06-10 02:35:00,1.6426,1.643,1.6409,1.6416,142100000.0
2008-06-10 02:36:00,1.6414,1.642,1.6414,1.642,30800000.0
2008-06-10 02:37:00,1.6419,1.6419,1.6412,1.6414,186500000.0
2008-06-10 02:38:00,1.6414,1.6425,1.6414,1.6417,71700000.0
2008-06-10 02:39:00,1.6416,1.6421,1.6413,1.642,19300000.0
2008-06-10 02:40:00,1.6418,1.6421,1.6415,1.6416,79700000.0
2008-06-10 02:41:00,1.6415,1.6419,1.6414,1.6419,85400000.0
2008-06-10 02:42:00,1.6419,1.643,1.6418,1.6418,197300000.0
2008-06-10 02:43:00,1.6421,1.6425,1.6421,1.6422,28100000.0
2008-06-10 02:44:00,1.6424,1.6425,1.6422,1.6422,30500000.0
2008-06-10 02:45:00,1.6422,1.6424,1.6422,1.6422,32100000.0
2008-06-10 02:46:00,1.6422,1.6426,1.6421,1.6423,46300000.0
2008-06-10 02:47:00,1.6423,1.6425,1.6421,1.6424,37300000.0
2008-06-10 02:48:00,1.6425,1.6426,1.642,1.6426,20000000.0
2008-06-10 02:49:00,1.6426,1.6427,1.6423,1.6426,20000000.0
2008-06-10 02:50:00,1.6427,1.6427,1.6415,1.6422,42500000.0
2008-06-10 02:51:00,1.6422,1.6427,1.6421,1.6425,23300000.0
2008-06-10 02:52:00,1.6425,1.6427,1.6423,1.6426,19900000.0
2008-06-10 02:53:00,1.6426,1.6427,1.6422,1.6424,42900000.0
2008-06-10 02:54:00,1.6424,1.6426,1.6416,1.6419,119900000.0
2008-06-10 02:55:00,1.6419,1.6426,1.6418,1.642,114500000.0
2008-06-10 02:56:00,1.6418,1.6418,1.6411,1.6416,104200000.0
2008-06-10 02:57:00,1.6416,1.642,1.641,1.6413,120200000.0
2008-06-10 02:58:00,1.6413,1.6415,1.6409,1.6415,143800000.0
2008-06-10 02:59:00,1.6415,1.6416,1.6413,1.6415,51600000.0
2008-06-10 03:00:00,1.6414,1.6417,1.6412,1.6412,64100000.0
2008-06-10 03:01:00,1.6411,1.6414,1.641,1.641,85400000.0
2008-06-10 03:02:00,1.6409,1.6414,1.6404,1.6414,137500000.0
2008-06-10 03:03:00,1.6416,1.6416,1.641,1.641,103200000.0
2008-06-10 03:04:00,1.641,1.6419,1.6409,1.6412,184800000.0
2008-06-10 03:05:00,1.6412,1.6414,1.6408,1.6411,100700000.0
2008-06-10 03:06:00,1.6411,1.6412,1.6408,1.6411,65200000.0
2008-06-10 03:07:00,1.6411,1.6418,1.6411,1.6417,94300000.0
2008-06-10 03:08:00,1.6417,1.642,1.6416,1.6419,76000000.0
2008-06-10 03:09:00,1.6418,1.6422,1.6415,1.6422,77800000.0
2008-06-10 03:10:00,1.6422,1.6428,1.6422,1.6428,52800000.0
2008-06-10 03:11:00,1.6428,1.6429,1.6422,1.6424,81900000.0
2008-06-10 03:12:00,1.6424,1.6425,1.642,1.6424,154800000.0
2008-06-10 03:13:00,1.6422,1.6432,1.6422,1.643,92200000.0
2008-06-10 03:14:00,1.643,1.6431,1.6426,1.6429,125700000.0
2008-06-10 03:15:00,1.6429,1.6431,1.6428,1.6428,42900000.0
2008-06-10 03:16:00,1.6427,1.6431,1.6423,1.6423,37300000.0
2008-06-10 03:17:00,1.6424,1.6429,1.6421,1.6427,84500000.0
2008-06-10 03:18:00,1.6427,1.643,1.6423,1.6426,37100000.0
2008-06-10 03:19:00,1.6426,1.6431,1.6425,1.643,50600000.0
2008-06-10 03:20:00,1.643,1.643,1.6425,1.6427,59200000.0
2008-06-10 03:21:00,1.6427,1.6429,1.6424,1.6426,62200000.0
2008-06-10 03:22:00,1.6427,1.6428,1.6425,1.6428,24800000.0
2008-06-10 03:23:00,1.6428,1.6429,1.6426,1.6427,24800000.0
2008-06-10 03:24:00,1.6427,1.6428,1.6427,1.6427,9600000.0
2008-06-10 03:25:00,1.6428,1.6428,1.6425,1.6426,15200000.0
2008-06-10 03:26:00,1.6426,1.6426,1.6426,1.6426,7200000.0
2008-06-10 03:27:00,1.6426,1.6429,1.6426,1.6427,27700000.0
2008-06-10 03:28:00,1.6428,1.6428,1.6427,1.6427,8800000.0
2008-06-10 03:29:00,1.6427,1.6427,1.6423,1.6423,21600000.0
2008-06-10 03:30:00,1.6423,1.6437,1.6423,1.6426,45300000.0
2008-06-10 03:31:00,1.6426,1.643,1.642,1.642,120100000.0
2008-06-10 03:32:00,1.642,1.6426,1.6419,1.6424,96500000.0
2008-06-10 03:33:00,1.6425,1.6428,1.6424,1.6426,79600000.0
2008-06-10 03:34:00,1.6426,1.6429,1.6425,1.6425,53500000.0
2008-06-10 03:35:00,1.6424,1.6426,1.6422,1.6425,39200000.0
2008-06-10 03:36:00,1.6426,1.6428,1.6426,1.6428,5700000.0
2008-06-10 03:37:00,1.6428,1.6428,1.6423,1.6428,88400000.0
2008-06-10 03:38:00,1.6428,1.6429,1.6422,1.6429,88200000.0
2008-06-10 03:39:00,1.6429,1.6431,1.6428,1.6428,30700000.0
2008-06-10 03:40:00,1.6427,1.6427,1.6426,1.6426,7400000.0
2008-06-10 03:41:00,1.6425,1.6426,1.6425,1.6426,3100000.0
2008-06-10 03:42:00,1.6425,1.6427,1.6424,1.6427,12000000.0
2008-06-10 03:43:00,1.6429,1.6429,1.6429,1.6429,6400000.0
2008-06-10 03:44:00,1.6429,1.643,1.6427,1.6428,13300000.0
2008-06-10 03:45:00,1.6428,1.643,1.6428,1.6428,8800000.0
2008-06-10 03:46:00,1.6429,1.6429,1.6427,1.6429,8800000.0
2008-06-10 03:47:00,1.6429,1.6434,1.6429,1.643,29500000.0
2008-06-10 03:48:00,1.643,1.6432,1.643,1.6432,24100000.0
2008-06-10 03:49:00,1.6432,1.6435,1.6432,1.6433,51000000.0
2008-06-10 03:50:00,1.6432,1.6436,1.6423,1.6427,84500000.0
2008-06-10 03:51:00,1.6427,1.6434,1.6427,1.6432,42100000.0
2008-06-10 03:52:00,1.6431,1.6431,1.6425,1.6431,42500000.0
2008-06-10 03:53:00,1.6427,1.6434,1.6427,1.6431,66100000.0
2008-06-10 03:54:00,1.6431,1.6437,1.643,1.6437,29700000.0
2008-06-10 03:55:00,1.6436,1.6437,1.643,1.6434,80600000.0
2008-06-10 03:56:00,1.6434,1.6435,1.643,1.6432,28600000.0
2008-06-10 03:57:00,1.6433,1.6433,1.6426,1.6431,47200000.0
2008-06-10 03:58:00,1.6431,1.6431,1.6422,1.6423,155000000.0
2008-06-10 03:59:00,1.6423,1.6426,1.6422,1.6425,36200000.0
2008-06-10 04:00:00,1.6425,1.6426,1.642,1.6422,61800000.0
2008-06-10 04:01:00,1.6422,1.6423,1.6419,1.6423,68800000.0
2008-06-10 04:02:00,1.6422,1.6422,1.6419,1.6419,19700000.0
2008-06-10 04:03:00,1.6419,1.6421,1.6415,1.6418,49200000.0
2008-06-10 04:04:00,1.6418,1.6422,1.6418,1.6419,53400000.0
2008-06-10 04:05:00,1.6421,1.6421,1.6418,1.6419,18300000.0
2008-06-10 04:06:00,1.6418,1.6423,1.6418,1.6422,26900000.0
2008-06-10 04:07:00,1.6422,1.6423,1.6419,1.6419,17500000.0
2008-06-10 04:08:00,1.6419,1.6419,1.6413,1.6415,54600000.0
2008-06-10 04:09:00,1.6416,1.642,1.6416,1.6419,42100000.0
2008-06-10 04:10:00,1.642,1.6421,1.6417,1.6419,22000000.0
2008-06-10 04:11:00,1.6419,1.6423,1.6419,1.6421,27500000.0
2008-06-10 04:12:00,1.6421,1.6423,1.6417,1.6417,19600000.0
2008-06-10 04:13:00,1.6417,1.6421,1.6416,1.6418,54400000.0
2008-06-10 04:14:00,1.6418,1.6421,1.6417,1.6417,44100000.0
2008-06-10 04:15:00,1.6418,1.6426,1.6418,1.6421,72300000.0
2008-06-10 04:16:00,1.6421,1.6427,1.6421,1.6423,55500000.0
2008-06-10 04:17:00,1.6423,1.6424,1.642,1.6424,57800000.0
2008-06-10 04:18:00,1.6423,1.6428,1.6423,1.6424,59900000.0
2008-06-10 04:19:00,1.6424,1.6425,1.6421,1.6423,46700000.0
2008-06-10 04:20:00,1.6424,1.6424,1.6422,1.6422,29300000.0
2008-06-10 04:21:00,1.6424,1.6424,1.6419,1.6422,80200000.0
2008-06-10 04:22:00,1.6423,1.6423,1.642,1.6421,25700000.0
2008-06-10 04:23:00,1.6421,1.6423,1.6417,1.6419,40200000.0
2008-06-10 04:24:00,1.6418,1.642,1.6415,1.6415,91800000.0
2008-06-10 04:25:00,1.6415,1.6421,1.6415,1.6418,70600000.0
2008-06-10 04:26:00,1.6418,1.642,1.6416,1.6417,52100000.0
2008-06-10 04:27:00,1.6417,1.6417,1.6415,1.6416,33700000.0
2008-06-10 04:28:00,1.6417,1.6422,1.6417,1.6418,27500000.0
2008-06-10 04:29:00,1.6418,1.6419,1.6418,1.6418,9500000.0
2008-06-10 04:30:00,1.6418,1.6421,1.6414,1.6417,61000000.0
2008-06-10 04:31:00,1.6417,1.6417,1.6411,1.6413,89100000.0
2008-06-10 04:32:00,1.6413,1.6416,1.6412,1.6416,20400000.0
2008-06-10 04:33:00,1.6416,1.6417,1.6412,1.6412,48600000.0
2008-06-10 04:34:00,1.6411,1.6411,1.6404,1.6408,50200000.0
2008-06-10 04:35:00,1.6408,1.6409,1.6404,1.6408,32500000.0
2008-06-10 04:36:00,1.6408,1.6409,1.6407,1.6409,9000000.0
2008-06-10 04:37:00,1.6409,1.6412,1.6406,1.6412,46600000.0
2008-06-10 04:38:00,1.6412,1.6414,1.6412,1.6412,10300000.0
2008-06-10 04:39:00,1.6412,1.6413,1.641,1.641,21100000.0
2008-06-10 04:40:00,1.6411,1.6411,1.6406,1.6406,50800000.0
2008-06-10 04:41:00,1.6406,1.641,1.6406,1.6409,18500000.0
2008-06-10 04:42:00,1.6409,1.6409,1.6404,1.6406,20700000.0
2008-06-10 04:43:00,1.6406,1.6406,1.6403,1.6403,11500000.0
2008-06-10 04:44:00,1.6403,1.6406,1.6403,1.6405,44800000.0
2008-06-10 04:45:00,1.6405,1.6408,1.6403,1.6408,69000000.0
2008-06-10 04:46:00,1.6408,1.641,1.6408,1.6409,37400000.0
2008-06-10 04:47:00,1.6409,1.6411,1.6408,1.641,32000000.0
2008-06-10 04:48:00,1.641,1.6411,1.6409,1.6409,31100000.0
2008-06-10 04:49:00,1.6409,1.6409,1.6405,1.6407,22400000.0
2008-06-10 04:50:00,1.6407,1.6409,1.6405,1.6407,55700000.0
2008-06-10 04:51:00,1.6407,1.6409,1.6406,1.6408,31100000.0
2008-06-10 04:52:00,1.6408,1.6408,1.6406,1.6406,21500000.0
2008-06-10 04:53:00,1.6406,1.6408,1.6406,1.6406,49600000.0
2008-06-10 04:54:00,1.6408,1.6408,1.6406,1.6408,10100000.0
2008-06-10 04:55:00,1.6408,1.6408,1.6406,1.6406,5300000.0
2008-06-10 04:56:00,1.6406,1.6408,1.6406,1.6408,12700000.0
2008-06-10 04:57:00,1.6408,1.6408,1.6406,1.6406,8100000.0
2008-06-10 04:58:00,1.6406,1.6408,1.6404,1.6406,11000000.0
2008-06-10 04:59:00,1.6408,1.6408,1.6406,1.6407,23700000.0
2008-06-10 05:00:00,1.6408,1.6408,1.6407,1.6408,7800000.0
2008-06-10 05:01:00,1.6408,1.6413,1.6408,1.6412,35900000.0
2008-06-10 05:02:00,1.6413,1.6413,1.6411,1.6412,26700000.0
2008-06-10 05:03:00,1.6412,1.6412,1.6407,1.6412,28800000.0
2008-06-10 05:04:00,1.6412,1.6413,1.6412,1.6412,7700000.0
2008-06-10 05:05:00,1.6413,1.6413,1.641,1.641,13400000.0
2008-06-10 05:06:00,1.641,1.641,1.6407,1.6407,17700000.0
2008-06-10 05:07:00,1.6407,1.6409,1.6406,1.6408,42400000.0
2008-06-10 05:08:00,1.6408,1.6408,1.6404,1.6408,38600000.0
2008-06-10 05:09:00,1.6408,1.6408,1.6404,1.6407,24900000.0
2008-06-10 05:10:00,1.6407,1.6414,1.6407,1.6412,67300000.0
2008-06-10 05:11:00,1.6412,1.6414,1.6408,1.6408,47000000.0
2008-06-10 05:12:00,1.6407,1.6423,1.6407,1.6423,116800000.0
2008-06-10 05:13:00,1.6424,1.6427,1.6418,1.6427,89700000.0
2008-06-10 05:14:00,1.6427,1.6429,1.6424,1.6427,82100000.0
2008-06-10 05:15:00,1.6425,1.6425,1.6421,1.6422,18600000.0
2008-06-10 05:16:00,1.6422,1.643,1.6422,1.6428,49100000.0
2008-06-10 05:17:00,1.6428,1.6432,1.6428,1.6429,55900000.0
2008-06-10 05:18:00,1.6429,1.6429,1.6424,1.6425,59400000.0
2008-06-10 05:19:00,1.6425,1.6428,1.642,1.6428,42900000.0
2008-06-10 05:20:00,1.6426,1.643,1.6426,1.643,22600000.0
2008-06-10 05:21:00,1.6429,1.6429,1.6425,1.6427,39200000.0
2008-06-10 05:22:00,1.6428,1.643,1.6426,1.643,33600000.0
2008-06-10 05:23:00,1.643,1.6431,1.64275,1.6429,40000000.0
2008-06-10 05:24:00,1.6429,1.6429,1.6422,1.6422,38800000.0
2008-06-10 05:25:00,1.6423,1.6426,1.6423,1.6426,26400000.0
2008-06-10 05:26:00,1.6424,1.6429,1.6424,1.6428,28600000.0
2008-06-10 05:27:00,1.6428,1.6429,1.6426,1.6429,25000000.0
2008-06-10 05:28:00,1.6429,1.6431,1.6428,1.643,19200000.0
2008-06-10 05:29:00,1.6429,1.6431,1.6428,1.643,18100000.0
2008-06-10 05:30:00,1.643,1.643,1.6426,1.6427,11100000.0
2008-06-10 05:31:00,1.6427,1.6427,1.6423,1.6425,16100000.0
2008-06-10 05:32:00,1.6424,1.6427,1.642,1.6424,36700000.0
2008-06-10 05:33:00,1.6423,1.6424,1.6421,1.6422,46700000.0
2008-06-10 05:34:00,1.6422,1.6424,1.6419,1.642,41700000.0
2008-06-10 05:35:00,1.6422,1.6422,1.6419,1.642,32500000.0
2008-06-10 05:36:00,1.642,1.6424,1.6419,1.6424,22300000.0
2008-06-10 05:37:00,1.6424,1.6425,1.6423,1.6425,18700000.0
2008-06-10 05:38:00,1.6425,1.6425,1.6421,1.6422,27000000.0
2008-06-10 05:39:00,1.6422,1.6423,1.6419,1.6423,83800000.0
2008-06-10 05:40:00,1.6424,1.6424,1.6422,1.6422,11900000.0
2008-06-10 05:41:00,1.6422,1.6422,1.642,1.642,11500000.0
2008-06-10 05:42:00,1.642,1.642,1.6419,1.642,12400000.0
2008-06-10 05:43:00,1.642,1.642,1.6418,1.6418,12700000.0
2008-06-10 05:44:00,1.6418,1.6418,1.6417,1.6418,25900000.0
2008-06-10 05:45:00,1.6417,1.6419,1.6417,1.6418,15900000.0
2008-06-10 05:46:00,1.6418,1.6419,1.6418,1.6419,4500000.0
2008-06-10 05:47:00,1.6419,1.6419,1.6418,1.6418,9800000.0
2008-06-10 05:48:00,1.6417,1.6421,1.6417,1.6419,21500000.0
2008-06-10 05:49:00,1.642,1.6424,1.642,1.6424,32000000.0
2008-06-10 05:50:00,1.6423,1.6424,1.642,1.642,22500000.0
2008-06-10 05:51:00,1.642,1.6421,1.6416,1.6416,69700000.0
2008-06-10 05:52:00,1.6417,1.6418,1.6414,1.6417,26900000.0
2008-06-10 05:53:00,1.6417,1.6417,1.6412,1.6416,51300000.0
2008-06-10 05:54:00,1.6416,1.6417,1.6416,1.6416,16000000.0
2008-06-10 05:55:00,1.6417,1.6418,1.6415,1.6417,30700000.0
2008-06-10 05:56:00,1.6416,1.642,1.6415,1.642,25500000.0
2008-06-10 05:57:00,1.642,1.6426,1.6418,1.6423,50000000.0
2008-06-10 05:58:00,1.6423,1.6423,1.6421,1.6421,13200000.0
2008-06-10 05:59:00,1.642,1.6421,1.6418,1.6421,19500000.0
2008-06-10 06:00:00,1.6422,1.6423,1.642,1.6422,34200000.0
2008-06-10 06:01:00,1.6422,1.6423,1.6421,1.6421,13400000.0
2008-06-10 06:02:00,1.6421,1.6423,1.6421,1.6423,4400000.0
2008-06-10 06:03:00,1.6422,1.6424,1.6422,1.6424,6600000.0
2008-06-10 06:04:00,1.6422,1.6423,1.6422,1.6423,9700000.0
2008-06-10 06:05:00,1.6423,1.6425,1.6421,1.6421,25400000.0
2008-06-10 06:06:00,1.6421,1.6425,1.6418,1.6423,52700000.0
2008-06-10 06:07:00,1.6425,1.6426,1.6423,1.6426,20900000.0
2008-06-10 06:08:00,1.64255,1.6427,1.6421,1.6424,32000000.0
2008-06-10 06:09:00,1.6424,1.6426,1.6422,1.6426,20300000.0
2008-06-10 06:10:00,1.6425,1.6425,1.6414,1.6421,98900000.0
2008-06-10 06:11:00,1.6422,1.6422,1.6416,1.6418,35700000.0
2008-06-10 06:12:00,1.6419,1.6427,1.6419,1.6423,87300000.0
2008-06-10 06:13:00,1.6424,1.6426,1.6422,1.6423,29700000.0
2008-06-10 06:14:00,1.6423,1.6425,1.6419,1.6423,48500000.0
2008-06-10 06:15:00,1.6421,1.6422,1.642,1.642,21100000.0
2008-06-10 06:16:00,1.6418,1.6419,1.6415,1.6417,45000000.0
2008-06-10 06:17:00,1.6417,1.6429,1.6414,1.6419,73300000.0
2008-06-10 06:18:00,1.6414,1.6419,1.641,1.6415,93500000.0
2008-06-10 06:19:00,1.6416,1.6416,1.6411,1.6413,90200000.0
2008-06-10 06:20:00,1.6413,1.6414,1.6409,1.6412,48600000.0
2008-06-10 06:21:00,1.6412,1.6416,1.6411,1.6412,68800000.0
2008-06-10 06:22:00,1.641,1.6413,1.6408,1.641,49700000.0
2008-06-10 06:23:00,1.6408,1.6409,1.6406,1.6409,29700000.0
2008-06-10 06:24:00,1.6408,1.641,1.6405,1.6408,23100000.0
2008-06-10 06:25:00,1.6407,1.6407,1.6407,1.6407,10500000.0
2008-06-10 06:26:00,1.6407,1.6409,1.6407,1.6409,27800000.0
2008-06-10 06:27:00,1.6409,1.641,1.6408,1.6409,18900000.0
2008-06-10 06:28:00,1.6409,1.6412,1.6407,1.6412,46900000.0
2008-06-10 06:29:00,1.6412,1.6413,1.6409,1.6409,28800000.0
2008-06-10 06:30:00,1.6408,1.6412,1.6405,1.6411,51300000.0
2008-06-10 06:31:00,1.6412,1.6413,1.641,1.6413,25000000.0
2008-06-10 06:32:00,1.6413,1.6414,1.6411,1.6413,26900000.0
2008-06-10 06:33:00,1.6413,1.6414,1.6411,1.6412,20900000.0
2008-06-10 06:34:00,1.6414,1.6416,1.6413,1.6416,44900000.0
2008-06-10 06:35:00,1.6416,1.6418,1.641,1.641,51500000.0
2008-06-10 06:36:00,1.641,1.6413,1.641,1.6413,32300000.0
2008-06-10 06:37:00,1.6411,1.6412,1.6409,1.6409,37800000.0
2008-06-10 06:38:00,1.641,1.6411,1.641,1.6411,10900000.0
2008-06-10 06:39:00,1.6411,1.6414,1.6411,1.6414,21600000.0
2008-06-10 06:40:00,1.6412,1.6415,1.6411,1.6415,44800000.0
2008-06-10 06:41:00,1.6415,1.6417,1.6414,1.6416,49700000.0
2008-06-10 06:42:00,1.6416,1.6417,1.6414,1.6416,22000000.0
2008-06-10 06:43:00,1.6416,1.6416,1.6415,1.6415,23100000.0
2008-06-10 06:44:00,1.6415,1.6416,1.6414,1.6414,28000000.0
2008-06-10 06:45:00,1.6414,1.6416,1.6413,1.6415,58500000.0
2008-06-10 06:46:00,1.6414,1.6415,1.6414,1.6414,16900000.0
2008-06-10 06:47:00,1.6414,1.6419,1.6414,1.6419,51500000.0
2008-06-10 06:48:00,1.6419,1.6421,1.6416,1.6416,66600000.0
2008-06-10 06:49:00,1.6414,1.6416,1.6409,1.6413,55900000.0
2008-06-10 06:50:00,1.6413,1.6415,1.6413,1.6414,20600000.0
2008-06-10 06:51:00,1.6414,1.6414,1.641,1.6411,7400000.0
2008-06-10 06:52:00,1.6411,1.6411,1.641,1.6411,16200000.0
2008-06-10 06:53:00,1.6411,1.6412,1.6409,1.6411,39100000.0
2008-06-10 06:54:00,1.6411,1.6417,1.641,1.6415,53400000.0
2008-06-10 06:55:00,1.6415,1.6417,1.6415,1.6415,29900000.0
2008-06-10 06:56:00,1.6413,1.6419,1.6412,1.6414,56400000.0
2008-06-10 06:57:00,1.6414,1.642,1.6413,1.6418,90900000.0
2008-06-10 06:58:00,1.6419,1.6431,1.6417,1.6428,116000000.0
2008-06-10 06:59:00,1.6428,1.6435,1.6426,1.6432,93100000.0
2008-06-10 07:00:00,1.6432,1.6432,1.6424,1.6424,100700000.0
2008-06-10 07:01:00,1.6424,1.6432,1.6424,1.6432,59100000.0
2008-06-10 07:02:00,1.6432,1.6435,1.643,1.643,68900000.0
2008-06-10 07:03:00,1.643,1.6433,1.6428,1.6429,58500000.0
2008-06-10 07:04:00,1.643,1.6434,1.643,1.6434,27800000.0
2008-06-10 07:05:00,1.6434,1.6434,1.6433,1.6434,21600000.0
2008-06-10 07:06:00,1.6433,1.6435,1.6431,1.6432,36700000.0
2008-06-10 07:07:00,1.6433,1.6433,1.6428,1.6431,45600000.0
2008-06-10 07:08:00,1.6432,1.644,1.6432,1.6439,123600000.0
2008-06-10 07:09:00,1.644,1.6442,1.6438,1.644,41000000.0
2008-06-10 07:10:00,1.644,1.644,1.6435,1.6437,38900000.0
2008-06-10 07:11:00,1.6437,1.6443,1.6437,1.6441,40000000.0
2008-06-10 07:12:00,1.6441,1.6441,1.6436,1.6436,39800000.0
2008-06-10 07:13:00,1.6436,1.6436,1.6428,1.6428,144500000.0
2008-06-10 07:14:00,1.6428,1.6437,1.6428,1.6433,127700000.0
2008-06-10 07:15:00,1.6433,1.6434,1.6429,1.6434,101900000.0
2008-06-10 07:16:00,1.6434,1.6436,1.643,1.643,93000000.0
2008-06-10 07:17:00,1.643,1.6431,1.643,1.643,49300000.0
2008-06-10 07:18:00,1.6425,1.643,1.6422,1.6424,77100000.0
2008-06-10 07:19:00,1.6424,1.6429,1.6417,1.6426,134900000.0
2008-06-10 07:20:00,1.6426,1.6426,1.6421,1.6424,60900000.0
2008-06-10 07:21:00,1.6424,1.6424,1.6418,1.6419,59600000.0
2008-06-10 07:22:00,1.6419,1.6424,1.6419,1.6424,30200000.0
2008-06-10 07:23:00,1.6424,1.6424,1.642,1.642,23400000.0
2008-06-10 07:24:00,1.6424,1.6424,1.642,1.6424,13700000.0
2008-06-10 07:25:00,1.6424,1.6424,1.6424,1.6424,6300000.0
2008-06-10 07:26:00,1.6424,1.6424,1.6416,1.6424,43900000.0
2008-06-10 07:27:00,1.6424,1.6424,1.6416,1.6419,82200000.0
2008-06-10 07:28:00,1.642,1.6423,1.642,1.6422,39500000.0
2008-06-10 07:29:00,1.6421,1.6422,1.6418,1.642,48500000.0
2008-06-10 07:30:00,1.642,1.642,1.641,1.6414,46700000.0
2008-06-10 07:31:00,1.6414,1.64195,1.6414,1.6415,21800000.0
2008-06-10 07:32:00,1.6415,1.6416,1.6411,1.6415,49900000.0
2008-06-10 07:33:00,1.6415,1.6415,1.6414,1.6415,58400000.0
2008-06-10 07:34:00,1.6416,1.6418,1.6413,1.6414,68100000.0
2008-06-10 07:35:00,1.6414,1.6421,1.6414,1.6421,54100000.0
2008-06-10 07:36:00,1.6422,1.6425,1.6421,1.6422,27300000.0
2008-06-10 07:37:00,1.642,1.6423,1.642,1.6423,4000000.0
2008-06-10 07:38:00,1.6424,1.6425,1.642,1.6424,63500000.0
2008-06-10 07:39:00,1.6423,1.6423,1.6422,1.6423,18400000.0
2008-06-10 07:40:00,1.6421,1.6424,1.6419,1.6424,9300000.0
2008-06-10 07:41:00,1.6424,1.6426,1.6421,1.6426,57800000.0
2008-06-10 07:42:00,1.6426,1.6426,1.6422,1.6422,28200000.0
2008-06-10 07:43:00,1.6421,1.6424,1.6421,1.6423,26300000.0
2008-06-10 07:44:00,1.6423,1.6426,1.6422,1.6425,35600000.0
2008-06-10 07:45:00,1.6425,1.6426,1.642,1.6421,59500000.0
2008-06-10 07:46:00,1.6421,1.6426,1.642,1.6426,62900000.0
2008-06-10 07:47:00,1.6424,1.6424,1.642,1.6421,46400000.0
2008-06-10 07:48:00,1.6421,1.643,1.6421,1.6426,57400000.0
2008-06-10 07:49:00,1.6427,1.6427,1.6425,1.6427,32500000.0
2008-06-10 07:50:00,1.6426,1.6426,1.6426,1.6426,14000000.0
2008-06-10 07:51:00,1.6426,1.6426,1.6422,1.6423,43000000.0
2008-06-10 07:52:00,1.6423,1.6425,1.6421,1.6421,29100000.0
2008-06-10 07:53:00,1.6421,1.6421,1.6417,1.6417,14400000.0
2008-06-10 07:54:00,1.6417,1.6417,1.6411,1.6411,67400000.0
2008-06-10 07:55:00,1.6411,1.6418,1.6411,1.6418,76000000.0
2008-06-10 07:56:00,1.6418,1.642,1.6414,1.6418,81300000.0
2008-06-10 07:57:00,1.6418,1.642,1.6417,1.642,47200000.0
2008-06-10 07:58:00,1.642,1.6423,1.6419,1.6422,102900000.0
2008-06-10 07:59:00,1.6421,1.6426,1.6418,1.6419,63700000.0
2008-06-10 08:00:00,1.6419,1.6427,1.6418,1.642,42200000.0
2008-06-10 08:01:00,1.642,1.6423,1.6419,1.6423,62800000.0
2008-06-10 08:02:00,1.6423,1.6424,1.6421,1.6424,56400000.0
2008-06-10 08:03:00,1.6424,1.6428,1.6423,1.6425,79600000.0
2008-06-10 08:04:00,1.6425,1.6431,1.6424,1.6424,106400000.0
2008-06-10 08:05:00,1.6423,1.643,1.6422,1.6424,147700000.0
2008-06-10 08:06:00,1.6424,1.643,1.6422,1.6429,126500000.0
2008-06-10 08:07:00,1.6429,1.6431,1.6426,1.643,99900000.0
2008-06-10 08:08:00,1.6429,1.6438,1.6427,1.6427,154000000.0
2008-06-10 08:09:00,1.6428,1.643,1.6422,1.6427,110200000.0
2008-06-10 08:10:00,1.6428,1.643,1.6426,1.6429,89200000.0
2008-06-10 08:11:00,1.6428,1.6433,1.6427,1.6432,70800000.0
2008-06-10 08:12:00,1.6431,1.6434,1.643,1.6431,60000000.0
2008-06-10 08:13:00,1.643,1.6431,1.6427,1.643,42100000.0
2008-06-10 08:14:00,1.6429,1.6433,1.6427,1.6427,114100000.0
2008-06-10 08:15:00,1.6428,1.6432,1.6424,1.6427,88400000.0
2008-06-10 08:16:00,1.6427,1.643,1.6423,1.6426,87400000.0
2008-06-10 08:17:00,1.6426,1.6427,1.6421,1.6421,76300000.0
2008-06-10 08:18:00,1.6421,1.6425,1.642,1.6423,68900000.0
2008-06-10 08:19:00,1.6423,1.6423,1.6419,1.642,76000000.0
2008-06-10 08:20:00,1.642,1.6422,1.6419,1.6419,70500000.0
2008-06-10 08:21:00,1.642,1.6421,1.6415,1.6416,124500000.0
2008-06-10 08:22:00,1.6416,1.6423,1.6414,1.642,160400000.0
2008-06-10 08:23:00,1.642,1.6421,1.6416,1.6418,41200000.0
2008-06-10 08:24:00,1.6418,1.6423,1.6413,1.6416,108400000.0
2008-06-10 08:25:00,1.6415,1.6422,1.6415,1.6421,49800000.0
2008-06-10 08:26:00,1.6421,1.6423,1.6419,1.6423,39500000.0
2008-06-10 08:27:00,1.6423,1.6423,1.6418,1.6418,93900000.0
2008-06-10 08:28:00,1.6418,1.6422,1.6417,1.642,110600000.0
2008-06-10 08:29:00,1.642,1.642,1.6418,1.6418,81600000.0
2008-06-10 08:30:00,1.6419,1.6422,1.6419,1.6419,53900000.0
2008-06-10 08:31:00,1.6419,1.6421,1.6414,1.6414,137700000.0
2008-06-10 08:32:00,1.6415,1.642,1.6413,1.6415,118300000.0
2008-06-10 08:33:00,1.6415,1.6421,1.6413,1.6421,170500000.0
2008-06-10 08:34:00,1.6421,1.6421,1.6414,1.6418,126500000.0
2008-06-10 08:35:00,1.6418,1.6421,1.6415,1.6417,107000000.0
2008-06-10 08:36:00,1.6418,1.6422,1.6415,1.6421,59900000.0
2008-06-10 08:37:00,1.6421,1.6423,1.6417,1.6421,108400000.0
2008-06-10 08:38:00,1.6421,1.6423,1.6417,1.6419,94200000.0
2008-06-10 08:39:00,1.642,1.6423,1.6418,1.6419,44600000.0
2008-06-10 08:40:00,1.6419,1.6419,1.6412,1.6413,72800000.0
2008-06-10 08:41:00,1.6414,1.642,1.6414,1.6419,57600000.0
2008-06-10 08:42:00,1.6419,1.6421,1.6419,1.6421,24600000.0
2008-06-10 08:43:00,1.642,1.6424,1.642,1.6424,76800000.0
2008-06-10 08:44:00,1.6424,1.6425,1.642,1.6422,125500000.0
2008-06-10 08:45:00,1.6422,1.6427,1.6414,1.6427,193700000.0
2008-06-10 08:46:00,1.6427,1.6428,1.6418,1.6421,155500000.0
2008-06-10 08:47:00,1.6421,1.6423,1.6419,1.642,71200000.0
2008-06-10 08:48:00,1.6421,1.6428,1.642,1.6426,109100000.0
2008-06-10 08:49:00,1.6426,1.6429,1.6424,1.6427,82700000.0
2008-06-10 08:50:00,1.6428,1.6431,1.6425,1.6426,125700000.0
2008-06-10 08:51:00,1.6426,1.6426,1.6417,1.642,186700000.0
2008-06-10 08:52:00,1.6419,1.6428,1.6418,1.6428,209400000.0
2008-06-10 08:53:00,1.6428,1.6428,1.6419,1.6422,203299999.0
2008-06-10 08:54:00,1.6422,1.6424,1.6416,1.6418,109900000.0
2008-06-10 08:55:00,1.6418,1.6419,1.6408,1.6416,112000000.0
2008-06-10 08:56:00,1.6416,1.6416,1.6403,1.641,160500000.0
2008-06-10 08:57:00,1.6411,1.6412,1.6405,1.6412,129900000.0
2008-06-10 08:58:00,1.641,1.6413,1.6405,1.6411,187400000.0
2008-06-10 08:59:00,1.6411,1.6414,1.6407,1.6413,151200000.0
2008-06-10 09:00:00,1.6414,1.6417,1.6413,1.6417,68900000.0
2008-06-10 09:01:00,1.6417,1.6424,1.6416,1.642,144500000.0
2008-06-10 09:02:00,1.6423,1.6423,1.641,1.6413,228600000.0
2008-06-10 09:03:00,1.6413,1.6414,1.6405,1.6411,159400000.0
2008-06-10 09:04:00,1.6409,1.6417,1.6405,1.6412,181300000.0
2008-06-10 09:05:00,1.6411,1.6414,1.6407,1.6411,271300001.0
2008-06-10 09:06:00,1.6412,1.6412,1.6405,1.641,200500000.0
2008-06-10 09:07:00,1.641,1.6418,1.6409,1.6416,207800000.0
2008-06-10 09:08:00,1.6416,1.6422,1.6415,1.642,165900000.0
2008-06-10 09:09:00,1.642,1.6424,1.6417,1.6424,161900000.0
2008-06-10 09:10:00,1.6425,1.6428,1.6421,1.6421,147400000.0
2008-06-10 09:11:00,1.6421,1.6433,1.6421,1.6428,185800000.0
2008-06-10 09:12:00,1.6428,1.643,1.6423,1.6425,131800000.0
2008-06-10 09:13:00,1.6425,1.6433,1.6424,1.643,185100000.0
2008-06-10 09:14:00,1.6428,1.6434,1.6426,1.6428,214000000.0
2008-06-10 09:15:00,1.6428,1.6432,1.6421,1.6423,53300000.0
2008-06-10 09:16:00,1.6421,1.6428,1.6418,1.6428,55800000.0
2008-06-10 09:17:00,1.6429,1.6433,1.6425,1.6427,87700000.0
2008-06-10 09:18:00,1.6427,1.6431,1.6423,1.643,73400000.0
2008-06-10 09:19:00,1.6428,1.643,1.6419,1.642,75400000.0
2008-06-10 09:20:00,1.642,1.6429,1.642,1.6428,65300000.0
2008-06-10 09:21:00,1.6426,1.6432,1.6425,1.6429,68600000.0
2008-06-10 09:22:00,1.6427,1.6431,1.6424,1.6427,69600000.0
2008-06-10 09:23:00,1.6427,1.6431,1.6424,1.6424,46400000.0
2008-06-10 09:24:00,1.6424,1.6425,1.6422,1.6425,39200000.0
2008-06-10 09:25:00,1.6423,1.6426,1.6419,1.6426,53200000.0
2008-06-10 09:26:00,1.6426,1.6427,1.6422,1.6424,27500000.0
2008-06-10 09:27:00,1.6424,1.6426,1.6418,1.6421,51500000.0
2008-06-10 09:28:00,1.6418,1.6421,1.6416,1.6419,44400000.0
2008-06-10 09:29:00,1.6419,1.642,1.6413,1.6413,54800000.0
2008-06-10 09:30:00,1.6414,1.6425,1.6412,1.6423,67300000.0
2008-06-10 09:31:00,1.6422,1.6423,1.6412,1.6412,59600000.0
2008-06-10 09:32:00,1.6412,1.6423,1.6412,1.6419,55200000.0
2008-06-10 09:33:00,1.6419,1.6425,1.6419,1.6425,21600000.0
2008-06-10 09:34:00,1.6424,1.6426,1.642,1.6424,43600000.0
2008-06-10 09:35:00,1.6423,1.6427,1.6422,1.6425,44000000.0
2008-06-10 09:36:00,1.6424,1.6426,1.6422,1.6425,28000000.0
2008-06-10 09:37:00,1.6426,1.6427,1.6425,1.6427,27200000.0
2008-06-10 09:38:00,1.6428,1.6428,1.6423,1.6425,39300000.0
2008-06-10 09:39:00,1.6426,1.6429,1.6424,1.6427,24800000.0
2008-06-10 09:40:00,1.6428,1.6434,1.6427,1.6434,38400000.0
2008-06-10 09:41:00,1.6435,1.6441,1.6433,1.6436,66300000.0
2008-06-10 09:42:00,1.6436,1.6438,1.643,1.6432,58500000.0
2008-06-10 09:43:00,1.6434,1.6434,1.6425,1.6427,33600000.0
2008-06-10 09:44:00,1.6428,1.6429,1.6424,1.6426,36000000.0
2008-06-10 09:45:00,1.6424,1.6426,1.6417,1.6422,47500000.0
2008-06-10 09:46:00,1.6423,1.6428,1.6421,1.6425,26400000.0
2008-06-10 09:47:00,1.6423,1.6424,1.6419,1.6419,41100000.0
2008-06-10 09:48:00,1.6419,1.6424,1.6415,1.6415,72000000.0
2008-06-10 09:49:00,1.6417,1.6419,1.6414,1.6414,74800000.0
2008-06-10 09:50:00,1.6414,1.6419,1.6411,1.6418,47200000.0
2008-06-10 09:51:00,1.6419,1.6419,1.6411,1.6413,57400000.0
2008-06-10 09:52:00,1.6413,1.6419,1.6413,1.6418,80600000.0
2008-06-10 09:53:00,1.6416,1.6422,1.6416,1.6421,45800000.0
2008-06-10 09:54:00,1.6422,1.6425,1.642,1.6423,32500000.0
2008-06-10 09:55:00,1.6424,1.6425,1.6417,1.6421,39500000.0
2008-06-10 09:56:00,1.6421,1.6422,1.6415,1.6422,34400000.0
2008-06-10 09:57:00,1.6421,1.6424,1.6419,1.6419,14800000.0
2008-06-10 09:58:00,1.6416,1.6419,1.6414,1.6415,46100000.0
2008-06-10 09:59:00,1.6415,1.642,1.6415,1.6419,28100000.0
2008-06-10 10:00:00,1.642,1.6423,1.6415,1.6422,31500000.0
2008-06-10 10:01:00,1.6422,1.6423,1.6418,1.6422,46100000.0
2008-06-10 10:02:00,1.642,1.6423,1.6419,1.6419,23200000.0
2008-06-10 10:03:00,1.6419,1.6422,1.6418,1.6421,18400000.0
2008-06-10 10:04:00,1.6419,1.6419,1.6413,1.6416,36500000.0
2008-06-10 10:05:00,1.6414,1.6421,1.6412,1.6418,44100000.0
2008-06-10 10:06:00,1.6418,1.6419,1.6415,1.6417,49500000.0
2008-06-10 10:07:00,1.6415,1.6418,1.641,1.6415,48900000.0
2008-06-10 10:08:00,1.6416,1.643,1.6415,1.6422,64500000.0
2008-06-10 10:09:00,1.6423,1.6424,1.642,1.642,46300000.0
2008-06-10 10:10:00,1.6422,1.6429,1.642,1.6427,27400000.0
2008-06-10 10:11:00,1.6428,1.6428,1.6417,1.642,56300000.0
2008-06-10 10:12:00,1.642,1.6426,1.642,1.6424,37800000.0
2008-06-10 10:13:00,1.6425,1.6428,1.6422,1.6424,30700000.0
2008-06-10 10:14:00,1.6425,1.6428,1.642,1.6426,22200000.0
2008-06-10 10:15:00,1.6428,1.643,1.6424,1.643,52400000.0
2008-06-10 10:16:00,1.6431,1.6431,1.6427,1.6428,44200000.0
2008-06-10 10:17:00,1.6429,1.6433,1.6426,1.6429,66600000.0
2008-06-10 10:18:00,1.6429,1.6432,1.6427,1.6428,45200000.0
2008-06-10 10:19:00,1.6428,1.6431,1.6426,1.6428,21000000.0
2008-06-10 10:20:00,1.643,1.643,1.6426,1.6426,22400000.0
2008-06-10 10:21:00,1.6426,1.6427,1.6426,1.6426,42100000.0
2008-06-10 10:22:00,1.6426,1.6428,1.6426,1.6426,37200000.0
2008-06-10 10:23:00,1.6426,1.6429,1.6422,1.6424,62600000.0
2008-06-10 10:24:00,1.6424,1.6431,1.6424,1.6427,44000000.0
2008-06-10 10:25:00,1.6426,1.6429,1.6425,1.6426,75300000.0
2008-06-10 10:26:00,1.6426,1.6433,1.6426,1.6428,41700000.0
2008-06-10 10:27:00,1.6426,1.6428,1.6425,1.6425,20600000.0
2008-06-10 10:28:00,1.6425,1.6429,1.6424,1.6429,47200000.0
2008-06-10 10:29:00,1.6428,1.6428,1.6417,1.6421,41100000.0
2008-06-10 10:30:00,1.6422,1.6424,1.6416,1.6419,53200000.0
2008-06-10 10:31:00,1.642,1.6424,1.6419,1.6422,28500000.0
2008-06-10 10:32:00,1.6422,1.6428,1.6417,1.642,29800000.0
2008-06-10 10:33:00,1.6419,1.6421,1.6417,1.642,36800000.0
2008-06-10 10:34:00,1.642,1.6423,1.6419,1.6421,32900000.0
2008-06-10 10:35:00,1.6422,1.6424,1.6416,1.6416,40600000.0
2008-06-10 10:36:00,1.6418,1.6423,1.6418,1.642,41000000.0
2008-06-10 10:37:00,1.6421,1.6421,1.6404,1.6411,54200000.0
2008-06-10 10:38:00,1.6413,1.6416,1.6409,1.6416,72200000.0
2008-06-10 10:39:00,1.6416,1.6417,1.641,1.6413,36800000.0
2008-06-10 10:40:00,1.6412,1.6412,1.6409,1.6409,34100000.0
2008-06-10 10:41:00,1.6411,1.6411,1.6402,1.6406,35900000.0
2008-06-10 10:42:00,1.6406,1.6407,1.6403,1.6407,24000000.0
2008-06-10 10:43:00,1.6405,1.6408,1.64,1.6404,29000000.0
2008-06-10 10:44:00,1.6403,1.6406,1.6402,1.6406,23600000.0
2008-06-10 10:45:00,1.6406,1.6408,1.6402,1.6403,36900000.0
2008-06-10 10:46:00,1.6401,1.6409,1.6401,1.6406,18300000.0
2008-06-10 10:47:00,1.6406,1.6413,1.6398,1.641,93000000.0
2008-06-10 10:48:00,1.641,1.6417,1.6407,1.6417,77600000.0
2008-06-10 10:49:00,1.6415,1.6419,1.6412,1.6416,69400000.0
2008-06-10 10:50:00,1.6415,1.6419,1.641,1.641,56200000.0
2008-06-10 10:51:00,1.6411,1.6414,1.6399,1.6404,66800000.0
2008-06-10 10:52:00,1.6402,1.6405,1.6394,1.6395,71600000.0
2008-06-10 10:53:00,1.6396,1.6398,1.6392,1.6392,77700000.0
2008-06-10 10:54:00,1.6389,1.6394,1.6387,1.6389,73500000.0
2008-06-10 10:55:00,1.6389,1.6394,1.6389,1.639,32600000.0
2008-06-10 10:56:00,1.639,1.6394,1.6386,1.639,61200000.0
2008-06-10 10:57:00,1.6389,1.6398,1.6388,1.6395,45400000.0
2008-06-10 10:58:00,1.6396,1.6398,1.6389,1.6393,49800000.0
2008-06-10 10:59:00,1.6393,1.6397,1.6391,1.6393,34600000.0
2008-06-10 11:00:00,1.6393,1.6396,1.639,1.6392,21600000.0
2008-06-10 11:01:00,1.6392,1.6395,1.6388,1.6391,36300000.0
2008-06-10 11:02:00,1.639,1.6392,1.6388,1.6388,32500000.0
2008-06-10 11:03:00,1.6388,1.6392,1.6387,1.6389,28400000.0
2008-06-10 11:04:00,1.6391,1.6391,1.6385,1.6386,33100000.0
2008-06-10 11:05:00,1.6386,1.6387,1.6378,1.6382,57200000.0
2008-06-10 11:06:00,1.6382,1.6383,1.638,1.6383,24000000.0
2008-06-10 11:07:00,1.6381,1.6384,1.6376,1.6379,30400000.0
2008-06-10 11:08:00,1.638,1.638,1.6374,1.6379,34600000.0
2008-06-10 11:09:00,1.6379,1.6384,1.6378,1.6379,61800000.0
2008-06-10 11:10:00,1.6379,1.6387,1.6379,1.6382,51700000.0
2008-06-10 11:11:00,1.638,1.6383,1.6378,1.6381,33400000.0
2008-06-10 11:12:00,1.6381,1.6381,1.6379,1.6381,23200000.0
2008-06-10 11:13:00,1.6381,1.6385,1.6379,1.6383,65300000.0
2008-06-10 11:14:00,1.6383,1.6386,1.638,1.6385,28800000.0
2008-06-10 11:15:00,1.6385,1.6387,1.6383,1.6387,32400000.0
2008-06-10 11:16:00,1.6387,1.6393,1.6385,1.639,50300000.0
2008-06-10 11:17:00,1.639,1.6391,1.6386,1.6387,25800000.0
2008-06-10 11:18:00,1.6386,1.639,1.6385,1.639,71100000.0
2008-06-10 11:19:00,1.6389,1.6391,1.6382,1.6382,38900000.0
2008-06-10 11:20:00,1.6381,1.6387,1.6381,1.6387,29400000.0
2008-06-10 11:21:00,1.6386,1.6389,1.6384,1.6387,22600000.0
2008-06-10 11:22:00,1.6388,1.6391,1.6385,1.639,26800000.0
2008-06-10 11:23:00,1.639,1.6392,1.6384,1.6386,44500000.0
2008-06-10 11:24:00,1.6387,1.6387,1.6383,1.6386,22500000.0
2008-06-10 11:25:00,1.6384,1.6384,1.6383,1.6383,5800000.0
2008-06-10 11:26:00,1.6382,1.6382,1.6379,1.6381,21300000.0
2008-06-10 11:27:00,1.6379,1.6381,1.6379,1.6381,20800000.0
2008-06-10 11:28:00,1.6381,1.6386,1.6381,1.6386,23500000.0
2008-06-10 11:29:00,1.6386,1.6388,1.6383,1.6383,20000000.0
2008-06-10 11:30:00,1.6385,1.6386,1.6373,1.6373,158600000.0
2008-06-10 11:31:00,1.6373,1.6374,1.6371,1.6371,50100000.0
2008-06-10 11:32:00,1.6372,1.6375,1.6371,1.6373,20800000.0
2008-06-10 11:33:00,1.6371,1.6375,1.6371,1.6374,21500000.0
2008-06-10 11:34:00,1.6372,1.6376,1.637,1.6372,39300000.0
2008-06-10 11:35:00,1.6372,1.6372,1.6364,1.6364,47800000.0
2008-06-10 11:36:00,1.6364,1.6365,1.6358,1.6362,54400000.0
2008-06-10 11:37:00,1.6361,1.6361,1.6355,1.6355,42800000.0
2008-06-10 11:38:00,1.6354,1.6363,1.6354,1.6363,44800000.0
2008-06-10 11:39:00,1.6364,1.6369,1.6361,1.6365,64800000.0
2008-06-10 11:40:00,1.6362,1.6364,1.6358,1.636,53200000.0
2008-06-10 11:41:00,1.6362,1.6362,1.6356,1.6356,48500000.0
2008-06-10 11:42:00,1.6356,1.6359,1.6345,1.6346,71900000.0
2008-06-10 11:43:00,1.6347,1.6355,1.6345,1.6349,57300000.0
2008-06-10 11:44:00,1.635,1.6352,1.6345,1.6346,52700000.0
2008-06-10 11:45:00,1.6345,1.6349,1.6344,1.6349,44200000.0
2008-06-10 11:46:00,1.6346,1.6349,1.6345,1.6348,32800000.0
2008-06-10 11:47:00,1.6346,1.6351,1.6345,1.6346,45600000.0
2008-06-10 11:48:00,1.6346,1.6346,1.6337,1.6338,57900000.0
2008-06-10 11:49:00,1.6338,1.6341,1.6336,1.6339,35200000.0
2008-06-10 11:50:00,1.634,1.6345,1.6336,1.6339,67300000.0
2008-06-10 11:51:00,1.6338,1.6347,1.6338,1.6343,38500000.0
2008-06-10 11:52:00,1.6342,1.6349,1.6342,1.6347,36700000.0
2008-06-10 11:53:00,1.6347,1.6352,1.6341,1.6347,66300000.0
2008-06-10 11:54:00,1.6349,1.6352,1.6343,1.6345,50100000.0
2008-06-10 11:55:00,1.6345,1.6352,1.6344,1.6349,61000000.0
2008-06-10 11:56:00,1.6349,1.6354,1.6348,1.6352,43200000.0
2008-06-10 11:57:00,1.6352,1.6356,1.6352,1.6354,40000000.0
2008-06-10 11:58:00,1.6356,1.6356,1.6348,1.635,45900000.0
2008-06-10 11:59:00,1.6351,1.6356,1.6348,1.6356,45300000.0
2008-06-10 12:00:00,1.6356,1.6358,1.6351,1.6351,43600000.0
2008-06-10 12:01:00,1.6351,1.6353,1.6348,1.635,20800000.0
2008-06-10 12:02:00,1.6351,1.6356,1.635,1.6354,51700000.0
2008-06-10 12:03:00,1.6355,1.6356,1.6352,1.6352,22400000.0
2008-06-10 12:04:00,1.6353,1.6354,1.6346,1.6347,36600000.0
2008-06-10 12:05:00,1.6347,1.6348,1.6346,1.6346,37300000.0
2008-06-10 12:06:00,1.6346,1.6347,1.6341,1.6344,50900000.0
2008-06-10 12:07:00,1.6345,1.635,1.6345,1.6348,49700000.0
2008-06-10 12:08:00,1.635,1.6354,1.6348,1.6352,68800000.0
2008-06-10 12:09:00,1.6353,1.6355,1.6349,1.6351,55700000.0
2008-06-10 12:10:00,1.6352,1.6353,1.6349,1.6349,29600000.0
2008-06-10 12:11:00,1.6349,1.6353,1.6344,1.6352,40700000.0
2008-06-10 12:12:00,1.6353,1.6353,1.6346,1.6347,21200000.0
2008-06-10 12:13:00,1.6345,1.6349,1.6345,1.6346,26600000.0
2008-06-10 12:14:00,1.6347,1.6347,1.6344,1.6345,37600000.0
2008-06-10 12:15:00,1.6345,1.6349,1.6343,1.6343,40600000.0
2008-06-10 12:16:00,1.6343,1.6347,1.6342,1.6343,24200000.0
2008-06-10 12:17:00,1.6343,1.6344,1.6339,1.6341,25700000.0
2008-06-10 12:18:00,1.6341,1.6343,1.6333,1.6336,71600000.0
2008-06-10 12:19:00,1.6335,1.6339,1.6332,1.6335,48900000.0
2008-06-10 12:20:00,1.6336,1.6339,1.6333,1.6335,33600000.0
2008-06-10 12:21:00,1.6335,1.6335,1.6329,1.6331,22800000.0
2008-06-10 12:22:00,1.6332,1.6336,1.6332,1.6335,25100000.0
2008-06-10 12:23:00,1.6334,1.634,1.6334,1.6339,37600000.0
2008-06-10 12:24:00,1.6339,1.6341,1.6332,1.6335,71500000.0
2008-06-10 12:25:00,1.6336,1.6336,1.6322,1.6324,51500000.0
2008-06-10 12:26:00,1.6322,1.6326,1.6319,1.6322,54500000.0
2008-06-10 12:27:00,1.6322,1.6323,1.6317,1.6317,46000000.0
2008-06-10 12:28:00,1.6318,1.6318,1.6314,1.6315,53000000.0
2008-06-10 12:29:00,1.6315,1.6321,1.6315,1.6317,26600000.0
2008-06-10 12:30:00,1.6319,1.6319,1.6313,1.6315,24700000.0
2008-06-10 12:31:00,1.6316,1.6318,1.6316,1.6316,30400000.0
2008-06-10 12:32:00,1.6318,1.6318,1.6316,1.6316,50100000.0
2008-06-10 12:33:00,1.6316,1.632,1.6316,1.6316,27900000.0
2008-06-10 12:34:00,1.6318,1.6318,1.631,1.631,42700000.0
2008-06-10 12:35:00,1.631,1.6312,1.6308,1.631,54200000.0
2008-06-10 12:36:00,1.6312,1.6314,1.631,1.6311,29100000.0
2008-06-10 12:37:00,1.631,1.6313,1.631,1.631,36100000.0
2008-06-10 12:38:00,1.631,1.631,1.6306,1.6308,30300000.0
2008-06-10 12:39:00,1.6309,1.6312,1.6308,1.6311,27900000.0
2008-06-10 12:40:00,1.631,1.6313,1.6307,1.6309,22800000.0
2008-06-10 12:41:00,1.6309,1.6309,1.6304,1.6304,26400000.0
2008-06-10 12:42:00,1.6304,1.632,1.6303,1.6317,39100000.0
2008-06-10 12:43:00,1.6317,1.6322,1.6317,1.6317,27800000.0
2008-06-10 12:44:00,1.6317,1.6318,1.6317,1.6317,24700000.0
2008-06-10 12:45:00,1.6318,1.632,1.6313,1.6315,28700000.0
2008-06-10 12:46:00,1.6314,1.6321,1.6314,1.6319,22200000.0
2008-06-10 12:47:00,1.6318,1.632,1.6315,1.6316,33000000.0
2008-06-10 12:48:00,1.6315,1.6317,1.6311,1.6312,27600000.0
2008-06-10 12:49:00,1.6313,1.6318,1.6311,1.6313,48800000.0
2008-06-10 12:50:00,1.6313,1.6315,1.6313,1.6313,13600000.0
2008-06-10 12:51:00,1.6315,1.6315,1.6312,1.6313,20800000.0
2008-06-10 12:52:00,1.6313,1.6325,1.6313,1.6322,30400000.0
2008-06-10 12:53:00,1.6323,1.6329,1.6322,1.6327,44700000.0
2008-06-10 12:54:00,1.6327,1.6334,1.6327,1.633,36800000.0
2008-06-10 12:55:00,1.633,1.633,1.6326,1.6326,22600000.0
2008-06-10 12:56:00,1.6326,1.6329,1.6326,1.6328,49300000.0
2008-06-10 12:57:00,1.6326,1.633,1.6325,1.6325,44300000.0
2008-06-10 12:58:00,1.6325,1.6325,1.6315,1.6319,64800000.0
2008-06-10 12:59:00,1.6318,1.632,1.6312,1.6312,59400000.0
2008-06-10 13:00:00,1.6313,1.6318,1.6311,1.6314,54900000.0
2008-06-10 13:01:00,1.6313,1.6314,1.6312,1.6314,44800000.0
2008-06-10 13:02:00,1.6314,1.6319,1.631,1.6314,40300000.0
2008-06-10 13:03:00,1.6314,1.6321,1.6313,1.632,54600000.0
2008-06-10 13:04:00,1.632,1.6322,1.6316,1.6318,33500000.0
2008-06-10 13:05:00,1.6318,1.6318,1.6311,1.6314,60400000.0
2008-06-10 13:06:00,1.6313,1.6318,1.6312,1.6317,37800000.0
2008-06-10 13:07:00,1.6317,1.6318,1.6313,1.6315,30500000.0
2008-06-10 13:08:00,1.6317,1.6317,1.6314,1.6314,20500000.0
2008-06-10 13:09:00,1.6315,1.6318,1.6312,1.6313,33300000.0
2008-06-10 13:10:00,1.6312,1.6314,1.631,1.6312,22600000.0
2008-06-10 13:11:00,1.6312,1.6316,1.6312,1.6312,39900000.0
2008-06-10 13:12:00,1.6311,1.6313,1.6311,1.6313,6400000.0
2008-06-10 13:13:00,1.6313,1.6314,1.6306,1.6311,48000000.0
2008-06-10 13:14:00,1.6312,1.6314,1.6307,1.6309,55900000.0
2008-06-10 13:15:00,1.6309,1.6313,1.6307,1.6311,19700000.0
2008-06-10 13:16:00,1.6312,1.6317,1.6312,1.6313,28200000.0
2008-06-10 13:17:00,1.6313,1.6318,1.6313,1.6314,59500000.0
2008-06-10 13:18:00,1.6314,1.6317,1.6308,1.6309,32800000.0
2008-06-10 13:19:00,1.6311,1.6315,1.6308,1.631,39200000.0
2008-06-10 13:20:00,1.6311,1.6317,1.6311,1.6317,46800000.0
2008-06-10 13:21:00,1.6316,1.6316,1.6311,1.6312,32700000.0
2008-06-10 13:22:00,1.6312,1.6317,1.6312,1.6315,33400000.0
2008-06-10 13:23:00,1.6316,1.6317,1.6314,1.6314,23900000.0
2008-06-10 13:24:00,1.6314,1.6315,1.6312,1.6312,73200000.0
2008-06-10 13:25:00,1.6312,1.632,1.6312,1.6318,69300000.0
2008-06-10 13:26:00,1.6317,1.632,1.6313,1.6314,28800000.0
2008-06-10 13:27:00,1.6313,1.6315,1.6311,1.6313,29400000.0
2008-06-10 13:28:00,1.6313,1.6313,1.6311,1.6312,15200000.0
2008-06-10 13:29:00,1.6311,1.6312,1.6309,1.6312,29000000.0
2008-06-10 13:30:00,1.6312,1.6321,1.6311,1.6321,34900000.0
2008-06-10 13:31:00,1.632,1.6321,1.6318,1.6321,16200000.0
2008-06-10 13:32:00,1.6321,1.6321,1.6317,1.6319,15400000.0
2008-06-10 13:33:00,1.6319,1.6319,1.6314,1.6316,19500000.0
2008-06-10 13:34:00,1.6315,1.6318,1.6312,1.6318,14400000.0
2008-06-10 13:35:00,1.6316,1.6319,1.6316,1.6319,8800000.0
2008-06-10 13:36:00,1.6317,1.6321,1.6317,1.632,25600000.0
2008-06-10 13:37:00,1.6322,1.6324,1.6319,1.6324,16000000.0
2008-06-10 13:38:00,1.6325,1.6327,1.6323,1.6324,29600000.0
2008-06-10 13:39:00,1.6324,1.633,1.6322,1.6327,28600000.0
2008-06-10 13:40:00,1.6327,1.6328,1.6318,1.6318,35400000.0
2008-06-10 13:41:00,1.6318,1.6318,1.6312,1.6313,26200000.0
2008-06-10 13:42:00,1.6313,1.6316,1.6311,1.6313,63000000.0
2008-06-10 13:43:00,1.6313,1.6318,1.6313,1.6317,31600000.0
2008-06-10 13:44:00,1.6315,1.6315,1.6312,1.6314,19000000.0
2008-06-10 13:45:00,1.6314,1.6319,1.631,1.6318,24800000.0
2008-06-10 13:46:00,1.6318,1.6323,1.6317,1.6321,26100000.0
2008-06-10 13:47:00,1.6321,1.6321,1.6319,1.632,7200000.0
2008-06-10 13:48:00,1.6319,1.632,1.6317,1.6318,9600000.0
2008-06-10 13:49:00,1.6318,1.6318,1.6312,1.6316,30800000.0
2008-06-10 13:50:00,1.6317,1.6321,1.6316,1.6317,46200000.0
2008-06-10 13:51:00,1.6316,1.6322,1.6315,1.6319,51300000.0
2008-06-10 13:52:00,1.6319,1.6321,1.6317,1.6321,31100000.0
2008-06-10 13:53:00,1.6319,1.6327,1.6319,1.6322,33800000.0
2008-06-10 13:54:00,1.6324,1.633,1.6323,1.633,56400000.0
2008-06-10 13:55:00,1.633,1.6334,1.6325,1.6327,79100000.0
2008-06-10 13:56:00,1.6323,1.6328,1.6323,1.6324,53300000.0
2008-06-10 13:57:00,1.6326,1.6329,1.6324,1.6328,32200000.0
2008-06-10 13:58:00,1.6328,1.6331,1.6324,1.6324,60600000.0
2008-06-10 13:59:00,1.6324,1.6325,1.6321,1.6324,34100000.0
2008-06-10 14:00:00,1.6326,1.6329,1.6324,1.6327,15700000.0
2008-06-10 14:01:00,1.6327,1.6327,1.6322,1.6324,22500000.0
2008-06-10 14:02:00,1.6324,1.6331,1.6324,1.6329,24900000.0
2008-06-10 14:03:00,1.633,1.6331,1.6326,1.6328,19600000.0
2008-06-10 14:04:00,1.6327,1.6332,1.6326,1.6332,21600000.0
2008-06-10 14:05:00,1.6333,1.6336,1.6329,1.6329,60400000.0
2008-06-10 14:06:00,1.6328,1.6339,1.6328,1.6339,36400000.0
2008-06-10 14:07:00,1.6336,1.6344,1.6334,1.6337,62300000.0
2008-06-10 14:08:00,1.6337,1.6338,1.6335,1.6337,19200000.0
2008-06-10 14:09:00,1.6337,1.6339,1.6337,1.6339,32300000.0
2008-06-10 14:10:00,1.6337,1.6339,1.6337,1.6337,37500000.0
2008-06-10 14:11:00,1.6337,1.6342,1.6337,1.6339,42400000.0
2008-06-10 14:12:00,1.6339,1.6341,1.6334,1.6337,42000000.0
2008-06-10 14:13:00,1.6338,1.6338,1.633,1.633,31200000.0
2008-06-10 14:14:00,1.633,1.6337,1.6329,1.6332,34500000.0
2008-06-10 14:15:00,1.633,1.6334,1.6327,1.6333,51200000.0
2008-06-10 14:16:00,1.6333,1.6333,1.6328,1.6331,17400000.0
2008-06-10 14:17:00,1.6331,1.6336,1.6329,1.633,63100000.0
2008-06-10 14:18:00,1.6332,1.6333,1.6329,1.633,24100000.0
2008-06-10 14:19:00,1.6331,1.6332,1.6327,1.6331,39300000.0
2008-06-10 14:20:00,1.6332,1.6335,1.6331,1.6335,28500000.0
2008-06-10 14:21:00,1.6336,1.6338,1.6335,1.6337,15200000.0
2008-06-10 14:22:00,1.6335,1.6343,1.6335,1.6341,40200000.0
2008-06-10 14:23:00,1.6342,1.6343,1.6341,1.6342,15200000.0
2008-06-10 14:24:00,1.6342,1.6346,1.6341,1.6343,23200000.0
2008-06-10 14:25:00,1.6343,1.6345,1.6342,1.6343,12000000.0
2008-06-10 14:26:00,1.6341,1.6343,1.6339,1.634,29800000.0
2008-06-10 14:27:00,1.6339,1.6342,1.6337,1.6337,24200000.0
2008-06-10 14:28:00,1.6337,1.6341,1.6335,1.6338,20200000.0
2008-06-10 14:29:00,1.6339,1.6341,1.6335,1.6335,26000000.0
2008-06-10 14:30:00,1.6335,1.6343,1.6335,1.6341,45400000.0
2008-06-10 14:31:00,1.6342,1.6346,1.6337,1.6342,47400000.0
2008-06-10 14:32:00,1.6342,1.6342,1.6335,1.6337,54500000.0
2008-06-10 14:33:00,1.6335,1.6343,1.6335,1.6339,33600000.0
2008-06-10 14:34:00,1.6337,1.6339,1.6331,1.6333,37900000.0
2008-06-10 14:35:00,1.6332,1.6335,1.6332,1.6333,23200000.0
2008-06-10 14:36:00,1.6334,1.6338,1.6332,1.6338,32000000.0
2008-06-10 14:37:00,1.6339,1.6342,1.6332,1.6341,31300000.0
2008-06-10 14:38:00,1.634,1.634,1.6334,1.6335,29400000.0
2008-06-10 14:39:00,1.6336,1.634,1.6335,1.6335,28900000.0
2008-06-10 14:40:00,1.6336,1.634,1.6335,1.634,31200000.0
2008-06-10 14:41:00,1.634,1.635,1.634,1.6348,41500000.0
2008-06-10 14:42:00,1.6349,1.6351,1.6345,1.6347,43300000.0
2008-06-10 14:43:00,1.6347,1.6349,1.6345,1.6347,13600000.0
2008-06-10 14:44:00,1.6347,1.6357,1.6346,1.6356,67200000.0
2008-06-10 14:45:00,1.6356,1.636,1.6355,1.6358,31200000.0
2008-06-10 14:46:00,1.6359,1.636,1.6356,1.6358,27200000.0
2008-06-10 14:47:00,1.6358,1.636,1.6356,1.6359,20800000.0
2008-06-10 14:48:00,1.6357,1.6359,1.6356,1.6356,12800000.0
2008-06-10 14:49:00,1.6358,1.6359,1.6355,1.6355,20500000.0
2008-06-10 14:50:00,1.6357,1.6361,1.6355,1.6359,23300000.0
2008-06-10 14:51:00,1.6359,1.6359,1.635,1.635,24000000.0
2008-06-10 14:52:00,1.6352,1.6354,1.6347,1.6354,29600000.0
2008-06-10 14:53:00,1.6352,1.6353,1.6346,1.6349,24200000.0
2008-06-10 14:54:00,1.6349,1.6352,1.6347,1.6347,41700000.0
2008-06-10 14:55:00,1.6347,1.6349,1.6341,1.6345,65000000.0
2008-06-10 14:56:00,1.6343,1.635,1.6343,1.6349,30400000.0
2008-06-10 14:57:00,1.6349,1.635,1.6348,1.6348,23200000.0
2008-06-10 14:58:00,1.6348,1.635,1.6348,1.6348,16800000.0
2008-06-10 14:59:00,1.6348,1.6348,1.6345,1.6347,23200000.0
2008-06-10 15:00:00,1.6347,1.6347,1.6336,1.6338,72700000.0
2008-06-10 15:01:00,1.6338,1.6354,1.6338,1.6351,44400000.0
2008-06-10 15:02:00,1.6353,1.6354,1.6349,1.635,20000000.0
2008-06-10 15:03:00,1.6351,1.6354,1.6346,1.6348,45800000.0
2008-06-10 15:04:00,1.6348,1.6351,1.6347,1.6347,23900000.0
2008-06-10 15:05:00,1.6348,1.6351,1.6346,1.6348,60200000.0
2008-06-10 15:06:00,1.6348,1.6352,1.6348,1.6349,31500000.0
2008-06-10 15:07:00,1.635,1.6351,1.6345,1.6348,37000000.0
2008-06-10 15:08:00,1.6347,1.6364,1.6346,1.6359,59400000.0
2008-06-10 15:09:00,1.6358,1.6361,1.6355,1.6359,60000000.0
2008-06-10 15:10:00,1.636,1.6361,1.6356,1.6357,20000000.0
2008-06-10 15:11:00,1.6357,1.6364,1.6357,1.6362,29700000.0
2008-06-10 15:12:00,1.6362,1.637,1.6361,1.6365,44500000.0
2008-06-10 15:13:00,1.6365,1.6369,1.6361,1.6367,41200000.0
2008-06-10 15:14:00,1.6368,1.6368,1.6361,1.6363,52900000.0
2008-06-10 15:15:00,1.6361,1.6367,1.6361,1.6366,42900000.0
2008-06-10 15:16:00,1.6365,1.6366,1.6357,1.6357,53500000.0
2008-06-10 15:17:00,1.6356,1.636,1.6353,1.6359,55200000.0
2008-06-10 15:18:00,1.6359,1.6373,1.6358,1.6363,77300000.0
2008-06-10 15:19:00,1.6365,1.6365,1.6359,1.6363,42700000.0
2008-06-10 15:20:00,1.6363,1.6368,1.636,1.6361,47500000.0
2008-06-10 15:21:00,1.6362,1.6362,1.6353,1.6358,70900000.0
2008-06-10 15:22:00,1.6358,1.6369,1.6355,1.6367,80300000.0
2008-06-10 15:23:00,1.6368,1.6371,1.6362,1.6364,56200000.0
2008-06-10 15:24:00,1.6366,1.638,1.6361,1.6376,68200000.0
2008-06-10 15:25:00,1.6376,1.6381,1.6375,1.6376,48200000.0
2008-06-10 15:26:00,1.6375,1.6375,1.6369,1.6371,62200000.0
2008-06-10 15:27:00,1.6371,1.6373,1.6369,1.6373,26000000.0
2008-06-10 15:28:00,1.6373,1.6379,1.6373,1.6376,33400000.0
2008-06-10 15:29:00,1.6376,1.638,1.6372,1.6372,30200000.0
2008-06-10 15:30:00,1.6372,1.6374,1.6368,1.6372,75600000.0
2008-06-10 15:31:00,1.637,1.6376,1.6368,1.6371,44100000.0
2008-06-10 15:32:00,1.6371,1.6377,1.6371,1.6372,39200000.0
2008-06-10 15:33:00,1.6374,1.6375,1.637,1.6372,30800000.0
2008-06-10 15:34:00,1.6374,1.6379,1.6372,1.6377,37600000.0
2008-06-10 15:35:00,1.6377,1.6377,1.6373,1.6373,28000000.0
2008-06-10 15:36:00,1.6373,1.6373,1.6366,1.637,53000000.0
2008-06-10 15:37:00,1.6371,1.6371,1.6364,1.637,49600000.0
2008-06-10 15:38:00,1.6369,1.6374,1.6367,1.6369,25600000.0
2008-06-10 15:39:00,1.6367,1.6371,1.6366,1.6366,25500000.0
2008-06-10 15:40:00,1.6366,1.6368,1.6362,1.6368,52700000.0
2008-06-10 15:41:00,1.6368,1.6375,1.6368,1.6372,33400000.0
2008-06-10 15:42:00,1.6373,1.6374,1.6369,1.6374,30600000.0
2008-06-10 15:43:00,1.6374,1.6376,1.6364,1.6367,55500000.0
2008-06-10 15:44:00,1.6365,1.6368,1.6362,1.6362,31100000.0
2008-06-10 15:45:00,1.6362,1.6368,1.636,1.6368,34300000.0
2008-06-10 15:46:00,1.6368,1.6369,1.6364,1.6368,29800000.0
2008-06-10 15:47:00,1.6366,1.637,1.6366,1.6367,18200000.0
2008-06-10 15:48:00,1.6367,1.63685,1.6363,1.6363,31900000.0
2008-06-10 15:49:00,1.6366,1.6372,1.6363,1.637,54100000.0
2008-06-10 15:50:00,1.6373,1.6383,1.6371,1.6378,36600000.0
2008-06-10 15:51:00,1.6379,1.6384,1.6379,1.6383,26400000.0
2008-06-10 15:52:00,1.6381,1.6381,1.6376,1.6379,35200000.0
2008-06-10 15:53:00,1.638,1.6382,1.6366,1.6366,45500000.0
2008-06-10 15:54:00,1.6367,1.637,1.6366,1.637,10400000.0
2008-06-10 15:55:00,1.6371,1.6376,1.6371,1.6372,28700000.0
2008-06-10 15:56:00,1.6372,1.6379,1.6372,1.6379,44100000.0
2008-06-10 15:57:00,1.6379,1.6381,1.6376,1.6376,27200000.0
2008-06-10 15:58:00,1.6374,1.6389,1.637,1.6383,71900000.0
2008-06-10 15:59:00,1.6383,1.6387,1.6379,1.6386,69700000.0
2008-06-10 16:00:00,1.6386,1.6386,1.6377,1.6382,35900000.0
2008-06-10 16:01:00,1.6382,1.6383,1.6377,1.6377,31200000.0
2008-06-10 16:02:00,1.6378,1.638,1.6358,1.6361,74100000.0
2008-06-10 16:03:00,1.6359,1.6361,1.6346,1.6351,113700000.0
2008-06-10 16:04:00,1.635,1.6354,1.6348,1.6348,72700000.0
2008-06-10 16:05:00,1.635,1.635,1.6336,1.6339,57300000.0
2008-06-10 16:06:00,1.6338,1.6341,1.6335,1.6339,49200000.0
2008-06-10 16:07:00,1.634,1.6341,1.6335,1.634,33400000.0
2008-06-10 16:08:00,1.6342,1.6349,1.634,1.6347,61500000.0
2008-06-10 16:09:00,1.6347,1.6349,1.6339,1.6342,55600000.0
2008-06-10 16:10:00,1.6343,1.6344,1.6339,1.6339,64900000.0
2008-06-10 16:11:00,1.634,1.6342,1.6339,1.634,28700000.0
2008-06-10 16:12:00,1.6339,1.6348,1.6339,1.6345,23700000.0
2008-06-10 16:13:00,1.6347,1.6348,1.634,1.634,22900000.0
2008-06-10 16:14:00,1.634,1.6342,1.6335,1.6341,34400000.0
2008-06-10 16:15:00,1.634,1.6342,1.6334,1.6334,45000000.0
2008-06-10 16:16:00,1.6335,1.6341,1.6335,1.6337,37500000.0
2008-06-10 16:17:00,1.6336,1.6339,1.6335,1.6336,24200000.0
2008-06-10 16:18:00,1.6335,1.6336,1.6335,1.6335,26800000.0
2008-06-10 16:19:00,1.6335,1.6335,1.6327,1.6332,22400000.0
2008-06-10 16:20:00,1.6332,1.6339,1.6332,1.6336,40600000.0
2008-06-10 16:21:00,1.6336,1.6338,1.6334,1.6337,22400000.0
2008-06-10 16:22:00,1.6337,1.6342,1.6337,1.6342,18500000.0
2008-06-10 16:23:00,1.6342,1.6342,1.6339,1.634,22000000.0
2008-06-10 16:24:00,1.6339,1.6342,1.6339,1.634,23300000.0
2008-06-10 16:25:00,1.634,1.634,1.6337,1.6338,16500000.0
2008-06-10 16:26:00,1.6339,1.6339,1.6333,1.6335,12000000.0
2008-06-10 16:27:00,1.6335,1.6339,1.6335,1.6338,24800000.0
2008-06-10 16:28:00,1.6337,1.6339,1.6333,1.6333,22900000.0
2008-06-10 16:29:00,1.6334,1.6335,1.6333,1.6335,8600000.0
2008-06-10 16:30:00,1.6336,1.6337,1.6332,1.6335,17600000.0
2008-06-10 16:31:00,1.6336,1.634,1.6325,1.6327,67700000.0
2008-06-10 16:32:00,1.6326,1.633,1.6322,1.6327,68900000.0
2008-06-10 16:33:00,1.6327,1.6337,1.6324,1.6333,68000000.0
2008-06-10 16:34:00,1.6336,1.6339,1.6333,1.6338,28400000.0
2008-06-10 16:35:00,1.6339,1.6341,1.6337,1.6338,35400000.0
2008-06-10 16:36:00,1.6339,1.634,1.6332,1.6336,60800000.0
2008-06-10 16:37:00,1.6336,1.634,1.6334,1.634,30400000.0
2008-06-10 16:38:00,1.6341,1.6344,1.6339,1.634,31900000.0
2008-06-10 16:39:00,1.6339,1.634,1.6336,1.6337,23600000.0
2008-06-10 16:40:00,1.6338,1.6345,1.6336,1.6344,45200000.0
2008-06-10 16:41:00,1.6345,1.6348,1.6342,1.6342,27200000.0
2008-06-10 16:42:00,1.6342,1.6342,1.6342,1.6342,14400000.0
2008-06-10 16:43:00,1.6342,1.6342,1.6335,1.6337,60700000.0
2008-06-10 16:44:00,1.6336,1.6342,1.6336,1.634,38600000.0
2008-06-10 16:45:00,1.634,1.634,1.6338,1.634,23400000.0
2008-06-10 16:46:00,1.6339,1.6341,1.6335,1.6336,30100000.0
2008-06-10 16:47:00,1.6336,1.6338,1.633,1.6334,152200001.0
2008-06-10 16:48:00,1.6334,1.6335,1.633,1.6334,51700000.0
2008-06-10 16:49:00,1.6336,1.634,1.6335,1.6338,45800000.0
2008-06-10 16:50:00,1.6338,1.6351,1.6336,1.6348,57800000.0
2008-06-10 16:51:00,1.6348,1.6351,1.6347,1.6348,19500000.0
2008-06-10 16:52:00,1.6348,1.6353,1.6348,1.6351,43700000.0
2008-06-10 16:53:00,1.6352,1.6356,1.635,1.6351,25000000.0
2008-06-10 16:54:00,1.6351,1.6354,1.635,1.6351,26400000.0
2008-06-10 16:55:00,1.6353,1.6358,1.6352,1.6356,34700000.0
2008-06-10 16:56:00,1.6356,1.6361,1.6355,1.6358,42400000.0
2008-06-10 16:57:00,1.6359,1.6362,1.6356,1.6356,49400000.0
2008-06-10 16:58:00,1.6356,1.6358,1.6348,1.6354,101000000.0
2008-06-10 16:59:00,1.6354,1.6358,1.6347,1.6353,110500000.0
2008-06-10 17:00:00,1.6352,1.6359,1.6348,1.6355,70100000.0
2008-06-10 17:01:00,1.6356,1.6358,1.6351,1.6353,53400000.0
2008-06-10 17:02:00,1.6354,1.6356,1.6351,1.6353,33900000.0
2008-06-10 17:03:00,1.6353,1.6356,1.635,1.6354,75600000.0
2008-06-10 17:04:00,1.6355,1.6362,1.6354,1.6361,61200000.0
2008-06-10 17:05:00,1.6362,1.6366,1.636,1.6365,32000000.0
2008-06-10 17:06:00,1.6363,1.6363,1.6349,1.6356,59000000.0
2008-06-10 17:07:00,1.6357,1.6364,1.6357,1.6357,30400000.0
2008-06-10 17:08:00,1.6354,1.6357,1.6345,1.635,57600000.0
2008-06-10 17:09:00,1.635,1.6359,1.635,1.6354,49000000.0
2008-06-10 17:10:00,1.6354,1.6354,1.635,1.635,37400000.0
2008-06-10 17:11:00,1.635,1.6353,1.6346,1.635,27400000.0
2008-06-10 17:12:00,1.635,1.635,1.6345,1.6347,25400000.0
2008-06-10 17:13:00,1.6348,1.6349,1.6346,1.6348,30000000.0
2008-06-10 17:14:00,1.6348,1.6348,1.6344,1.6344,20600000.0
2008-06-10 17:15:00,1.6343,1.635,1.6339,1.6349,48000000.0
2008-06-10 17:16:00,1.6347,1.635,1.6345,1.6348,26000000.0
2008-06-10 17:17:00,1.6348,1.6349,1.6338,1.6344,49800000.0
2008-06-10 17:18:00,1.6344,1.6346,1.634,1.6343,53900000.0
2008-06-10 17:19:00,1.6343,1.6344,1.6341,1.6341,22100000.0
2008-06-10 17:20:00,1.6341,1.6344,1.6341,1.6341,48600000.0
2008-06-10 17:21:00,1.6341,1.6346,1.6339,1.6344,52100000.0
2008-06-10 17:22:00,1.6344,1.6349,1.6343,1.6346,47100000.0
2008-06-10 17:23:00,1.6345,1.635,1.6341,1.635,39600000.0
2008-06-10 17:24:00,1.6348,1.635,1.6342,1.6349,42700000.0
2008-06-10 17:25:00,1.6349,1.635,1.6339,1.6343,65200000.0
2008-06-10 17:26:00,1.6344,1.6349,1.6336,1.6341,65800000.0
2008-06-10 17:27:00,1.6341,1.6353,1.6338,1.6353,48200000.0
2008-06-10 17:28:00,1.6354,1.6354,1.6343,1.6343,63400000.0
2008-06-10 17:29:00,1.6343,1.6348,1.634,1.6344,44300000.0
2008-06-10 17:30:00,1.6345,1.6345,1.6339,1.6339,76000000.0
2008-06-10 17:31:00,1.634,1.6349,1.634,1.6345,49000000.0
2008-06-10 17:32:00,1.6345,1.6351,1.6345,1.6348,41000000.0
2008-06-10 17:33:00,1.6348,1.6349,1.6346,1.6346,36900000.0
2008-06-10 17:34:00,1.6346,1.6346,1.6341,1.6343,30900000.0
2008-06-10 17:35:00,1.6344,1.6347,1.6343,1.6346,24000000.0
2008-06-10 17:36:00,1.6346,1.6346,1.634,1.634,27000000.0
2008-06-10 17:37:00,1.6341,1.6344,1.6339,1.6342,38900000.0
2008-06-10 17:38:00,1.6341,1.6344,1.6341,1.6343,32000000.0
2008-06-10 17:39:00,1.6342,1.6343,1.6339,1.6342,34000000.0
2008-06-10 17:40:00,1.6345,1.6347,1.634,1.6344,74100000.0
2008-06-10 17:41:00,1.6344,1.6347,1.6341,1.6344,56800000.0
2008-06-10 17:42:00,1.6345,1.6346,1.6342,1.6343,27000000.0
2008-06-10 17:43:00,1.6343,1.635,1.6343,1.635,60400000.0
2008-06-10 17:44:00,1.6349,1.6352,1.6347,1.6349,57700000.0
2008-06-10 17:45:00,1.6349,1.6354,1.6349,1.6353,44000000.0
2008-06-10 17:46:00,1.6353,1.636,1.6353,1.6358,35000000.0
2008-06-10 17:47:00,1.636,1.636,1.6354,1.6357,35400000.0
2008-06-10 17:48:00,1.6357,1.6357,1.6351,1.6355,25400000.0
2008-06-10 17:49:00,1.6355,1.6366,1.6355,1.6363,48600000.0
2008-06-10 17:50:00,1.6364,1.6367,1.6358,1.6362,50700000.0
2008-06-10 17:51:00,1.6362,1.6366,1.6362,1.6364,22600000.0
2008-06-10 17:52:00,1.6364,1.6366,1.6362,1.6364,30000000.0
2008-06-10 17:53:00,1.6367,1.6368,1.6361,1.6366,56900000.0
2008-06-10 17:54:00,1.6366,1.6366,1.6361,1.6361,22600000.0
2008-06-10 17:55:00,1.6363,1.6364,1.6359,1.6362,35800000.0
2008-06-10 17:56:00,1.6362,1.6373,1.636,1.6371,82600000.0
2008-06-10 17:57:00,1.6369,1.6378,1.6369,1.6373,60100000.0
2008-06-10 17:58:00,1.6374,1.6378,1.6374,1.6377,29000000.0
2008-06-10 17:59:00,1.6377,1.6378,1.6375,1.6376,43000000.0
2008-06-10 18:00:00,1.6376,1.6376,1.6371,1.6372,36000000.0
2008-06-10 18:01:00,1.6373,1.6377,1.6373,1.6376,21000000.0
2008-06-10 18:02:00,1.6376,1.6378,1.6374,1.6376,32500000.0
2008-06-10 18:03:00,1.6374,1.6379,1.6374,1.6374,19800000.0
2008-06-10 18:04:00,1.6374,1.6377,1.6373,1.6375,39000000.0
2008-06-10 18:05:00,1.6374,1.6387,1.6374,1.6383,43300000.0
2008-06-10 18:06:00,1.6385,1.6387,1.638,1.638,50200000.0
2008-06-10 18:07:00,1.638,1.638,1.6377,1.638,23300000.0
2008-06-10 18:08:00,1.638,1.638,1.6376,1.638,34800000.0
2008-06-10 18:09:00,1.638,1.638,1.6368,1.6377,101700000.0
2008-06-10 18:10:00,1.6375,1.6377,1.6372,1.6373,26000000.0
2008-06-10 18:11:00,1.6374,1.6375,1.6368,1.637,46500000.0
2008-06-10 18:12:00,1.6369,1.637,1.6362,1.6362,28000000.0
2008-06-10 18:13:00,1.6362,1.6364,1.6362,1.6364,46300000.0
2008-06-10 18:14:00,1.6365,1.6373,1.6364,1.637,48900000.0
2008-06-10 18:15:00,1.6371,1.6372,1.6369,1.6371,21000000.0
2008-06-10 18:16:00,1.6371,1.6371,1.6367,1.6369,24000000.0
2008-06-10 18:17:00,1.6369,1.6376,1.6369,1.6375,38500000.0
2008-06-10 18:18:00,1.6375,1.6378,1.637,1.6371,49500000.0
2008-06-10 18:19:00,1.6371,1.6375,1.6371,1.6375,38500000.0
2008-06-10 18:20:00,1.6372,1.6374,1.637,1.6371,35000000.0
2008-06-10 18:21:00,1.6371,1.6375,1.6371,1.6375,12000000.0
2008-06-10 18:22:00,1.6375,1.6377,1.6369,1.637,44500000.0
2008-06-10 18:23:00,1.637,1.6371,1.6362,1.6364,18700000.0
2008-06-10 18:24:00,1.6363,1.6364,1.6363,1.6364,3000000.0
2008-06-10 18:25:00,1.6363,1.6364,1.6361,1.6364,7000000.0
2008-06-10 18:26:00,1.6364,1.6366,1.6364,1.6366,7000000.0
2008-06-10 18:27:00,1.6366,1.6368,1.6363,1.6368,17000000.0
2008-06-10 18:28:00,1.6367,1.6368,1.6365,1.6366,12000000.0
2008-06-10 18:29:00,1.6366,1.6369,1.6366,1.6367,12000000.0
2008-06-10 18:30:00,1.6366,1.6373,1.6365,1.6371,34000000.0
2008-06-10 18:31:00,1.6371,1.6383,1.6371,1.6382,44000000.0
2008-06-10 18:32:00,1.6384,1.6391,1.6381,1.6387,48200000.0
2008-06-10 18:33:00,1.6386,1.6392,1.638,1.638,42200000.0
2008-06-10 18:34:00,1.6382,1.6387,1.6378,1.6384,58400000.0
2008-06-10 18:35:00,1.6386,1.6396,1.6386,1.639,41000000.0
2008-06-10 18:36:00,1.639,1.639,1.6388,1.6388,21500000.0
2008-06-10 18:37:00,1.6388,1.6392,1.6383,1.6387,32000000.0
2008-06-10 18:38:00,1.6387,1.639,1.6387,1.6387,26300000.0
2008-06-10 18:39:00,1.6387,1.6389,1.6383,1.6384,12700000.0
2008-06-10 18:40:00,1.6383,1.6383,1.6379,1.6382,13000000.0
2008-06-10 18:41:00,1.6381,1.6382,1.6379,1.6382,17000000.0
2008-06-10 18:42:00,1.6382,1.6383,1.638,1.6382,17000000.0
2008-06-10 18:43:00,1.6382,1.6382,1.6382,1.6382,10000000.0
2008-06-10 18:44:00,1.6382,1.6383,1.6382,1.6383,8000000.0
2008-06-10 18:45:00,1.6384,1.6384,1.6381,1.6381,24000000.0
2008-06-10 18:46:00,1.638,1.6381,1.638,1.6381,22000000.0
2008-06-10 18:47:00,1.6381,1.6381,1.6373,1.6373,25000000.0
2008-06-10 18:48:00,1.6374,1.6378,1.6372,1.6376,31800000.0
2008-06-10 18:49:00,1.6377,1.6377,1.637,1.6372,32000000.0
2008-06-10 18:50:00,1.6371,1.6375,1.6369,1.6375,33200000.0
2008-06-10 18:51:00,1.6374,1.6375,1.637,1.6372,10000000.0
2008-06-10 18:52:00,1.6374,1.6375,1.6374,1.6374,12000000.0
2008-06-10 18:53:00,1.6375,1.6375,1.6373,1.6374,10000000.0
2008-06-10 18:54:00,1.6373,1.6375,1.6371,1.6371,15500000.0
2008-06-10 18:55:00,1.6371,1.6373,1.6368,1.6373,17100000.0
2008-06-10 18:56:00,1.6372,1.6373,1.6371,1.6371,20500000.0
2008-06-10 18:57:00,1.6371,1.6372,1.6367,1.637,48800000.0
2008-06-10 18:58:00,1.6366,1.637,1.6366,1.637,7700000.0
2008-06-10 18:59:00,1.6365,1.6367,1.6363,1.6366,26900000.0
2008-06-10 19:00:00,1.6367,1.6367,1.6366,1.6366,8000000.0
2008-06-10 19:01:00,1.6367,1.6369,1.6366,1.6366,13000000.0
2008-06-10 19:02:00,1.6367,1.6367,1.6366,1.6367,4000000.0
2008-06-10 19:03:00,1.6366,1.6369,1.6365,1.6365,9000000.0
2008-06-10 19:04:00,1.6367,1.6367,1.6361,1.6363,16000000.0
2008-06-10 19:05:00,1.6363,1.6365,1.6361,1.6365,14500000.0
2008-06-10 19:06:00,1.6365,1.6365,1.6359,1.6359,23000000.0
2008-06-10 19:07:00,1.6361,1.6361,1.6359,1.6359,2000000.0
2008-06-10 19:08:00,1.6359,1.636,1.6359,1.6359,14400000.0
2008-06-10 19:09:00,1.636,1.636,1.6354,1.6355,30100000.0
2008-06-10 19:10:00,1.6355,1.6356,1.635,1.6356,35000000.0
2008-06-10 19:11:00,1.6356,1.6356,1.635,1.6355,29000000.0
2008-06-10 19:12:00,1.6355,1.6359,1.6353,1.6357,20000000.0
2008-06-10 19:13:00,1.6357,1.636,1.6348,1.6351,44800000.0
2008-06-10 19:14:00,1.6351,1.6353,1.6349,1.6351,30000000.0
2008-06-10 19:15:00,1.6351,1.6351,1.6346,1.6346,27000000.0
2008-06-10 19:16:00,1.6346,1.635,1.6345,1.6347,37000000.0
2008-06-10 19:17:00,1.6345,1.6349,1.6345,1.6346,19000000.0
2008-06-10 19:18:00,1.6347,1.6347,1.6339,1.6342,36400000.0
2008-06-10 19:19:00,1.6342,1.6343,1.6338,1.6338,14000000.0
2008-06-10 19:20:00,1.6338,1.634,1.6338,1.634,26700000.0
2008-06-10 19:21:00,1.634,1.6344,1.6338,1.6344,18000000.0
2008-06-10 19:22:00,1.6346,1.6347,1.6344,1.6346,19000000.0
2008-06-10 19:23:00,1.6345,1.6347,1.6345,1.6345,16000000.0
2008-06-10 19:24:00,1.6346,1.6347,1.6346,1.6347,3000000.0
2008-06-10 19:25:00,1.6348,1.6349,1.6345,1.6345,15000000.0
2008-06-10 19:26:00,1.6346,1.635,1.6345,1.6346,26000000.0
2008-06-10 19:27:00,1.6345,1.6348,1.6345,1.6346,11000000.0
2008-06-10 19:28:00,1.6344,1.6346,1.6342,1.6345,17000000.0
2008-06-10 19:29:00,1.6343,1.6343,1.6337,1.6342,17000000.0
2008-06-10 19:30:00,1.6341,1.6342,1.6337,1.6339,83800000.0
2008-06-10 19:31:00,1.6339,1.634,1.6335,1.6335,118900000.0
2008-06-10 19:32:00,1.6335,1.634,1.6335,1.634,68500000.0
2008-06-10 19:33:00,1.6338,1.6338,1.6338,1.6338,8000000.0
2008-06-10 19:34:00,1.6339,1.634,1.6337,1.6339,12000000.0
2008-06-10 19:35:00,1.6339,1.6341,1.6339,1.6339,13800000.0
2008-06-10 19:36:00,1.6339,1.6339,1.6339,1.6339,5800000.0
2008-06-10 19:37:00,1.634,1.6342,1.6339,1.6339,24700000.0
2008-06-10 19:38:00,1.634,1.6344,1.634,1.6341,13000000.0
2008-06-10 19:39:00,1.6341,1.6341,1.6337,1.6339,19000000.0
2008-06-10 19:40:00,1.6337,1.6341,1.6337,1.6338,23000000.0
2008-06-10 19:41:00,1.6338,1.6338,1.6332,1.6335,23100000.0
2008-06-10 19:42:00,1.6335,1.6335,1.6333,1.6334,28100000.0
2008-06-10 19:43:00,1.6335,1.6336,1.6332,1.6333,28700000.0
2008-06-10 19:44:00,1.6333,1.6335,1.6331,1.6334,36000000.0
2008-06-10 19:45:00,1.6333,1.6338,1.6333,1.6337,16000000.0
2008-06-10 19:46:00,1.6336,1.6338,1.6336,1.6338,3000000.0
2008-06-10 19:47:00,1.6337,1.6339,1.6333,1.6333,11000000.0
2008-06-10 19:48:00,1.6333,1.6334,1.6324,1.6327,57700000.0
2008-06-10 19:49:00,1.6327,1.6328,1.6323,1.6326,37900000.0
2008-06-10 19:50:00,1.6326,1.6331,1.6326,1.6329,30500000.0
2008-06-10 19:51:00,1.6329,1.6329,1.6322,1.6322,17700000.0
2008-06-10 19:52:00,1.6323,1.6326,1.6323,1.6326,24000000.0
2008-06-10 19:53:00,1.6326,1.6327,1.6322,1.6325,26900000.0
2008-06-10 19:54:00,1.6326,1.6328,1.6326,1.6326,6000000.0
2008-06-10 19:55:00,1.6325,1.6327,1.6325,1.6327,21900000.0
2008-06-10 19:56:00,1.6328,1.6328,1.6328,1.6328,1000000.0
2008-06-10 19:57:00,1.6329,1.6329,1.6328,1.6328,3000000.0
2008-06-10 19:58:00,1.6329,1.6331,1.6328,1.6328,6000000.0
2008-06-10 19:59:00,1.6329,1.6329,1.6326,1.6329,14000000.0
2008-06-10 20:00:00,1.6327,1.6328,1.6323,1.6323,13600000.0
2008-06-10 20:01:00,1.6323,1.6326,1.6322,1.6323,16200000.0
2008-06-10 20:02:00,1.6322,1.6324,1.6321,1.6322,16000000.0
2008-06-10 20:03:00,1.6322,1.6327,1.6322,1.6326,13000000.0
2008-06-10 20:04:00,1.6325,1.6325,1.6325,1.6325,8200000.0
2008-06-10 20:05:00,1.6325,1.6326,1.6321,1.6321,27200000.0
2008-06-10 20:06:00,1.6321,1.6327,1.6321,1.6327,25000000.0
2008-06-10 20:07:00,1.6328,1.6328,1.6326,1.6328,8000000.0
2008-06-10 20:08:00,1.6328,1.6329,1.6328,1.6328,21000000.0
2008-06-10 20:09:00,1.6328,1.6329,1.6326,1.6328,13000000.0
2008-06-10 20:10:00,1.6326,1.6329,1.6325,1.6327,26200000.0
2008-06-10 20:11:00,1.6326,1.6332,1.6322,1.6329,26700000.0
2008-06-10 20:12:00,1.6329,1.6336,1.6329,1.6335,36300000.0
2008-06-10 20:13:00,1.6336,1.6338,1.6334,1.6334,13000000.0
2008-06-10 20:14:00,1.6334,1.6334,1.6331,1.6332,12000000.0
2008-06-10 20:15:00,1.6331,1.6331,1.6331,1.6331,2000000.0
2008-06-10 20:16:00,1.6332,1.6332,1.6325,1.6329,26100000.0
2008-06-10 20:17:00,1.6328,1.6328,1.6322,1.6322,40900000.0
2008-06-10 20:18:00,1.6322,1.6322,1.6321,1.6322,11000000.0
2008-06-10 20:19:00,1.6322,1.6328,1.6322,1.6328,22000000.0
2008-06-10 20:20:00,1.6326,1.6327,1.6321,1.6327,26000000.0
2008-06-10 20:21:00,1.6329,1.633,1.6325,1.6328,23000000.0
2008-06-10 20:22:00,1.6328,1.633,1.6325,1.6325,15000000.0
2008-06-10 20:23:00,1.6325,1.6327,1.6325,1.6326,13000000.0
2008-06-10 20:24:00,1.6328,1.6329,1.6328,1.6329,9000000.0
2008-06-10 20:25:00,1.6328,1.6329,1.6328,1.6328,10000000.0
2008-06-10 20:26:00,1.6329,1.633,1.6328,1.633,7000000.0
2008-06-10 20:27:00,1.633,1.6332,1.633,1.6331,15000000.0
2008-06-10 20:28:00,1.6329,1.6329,1.6327,1.6327,4000000.0
2008-06-10 20:29:00,1.6326,1.633,1.6326,1.6329,6000000.0
2008-06-10 20:30:00,1.633,1.6336,1.6329,1.6331,36800000.0
2008-06-10 20:31:00,1.6331,1.6335,1.6331,1.6335,20000000.0
2008-06-10 20:32:00,1.6335,1.6343,1.6335,1.6342,29800000.0
2008-06-10 20:33:00,1.6342,1.6344,1.6342,1.6344,33700000.0
2008-06-10 20:34:00,1.6344,1.6347,1.6342,1.6343,47100000.0
2008-06-10 20:35:00,1.6343,1.6353,1.6343,1.6353,45600000.0
2008-06-10 20:36:00,1.6353,1.6353,1.6343,1.6346,34400000.0
2008-06-10 20:37:00,1.6347,1.6347,1.6342,1.6345,23400000.0
2008-06-10 20:38:00,1.6345,1.6348,1.6341,1.6346,27000000.0
2008-06-10 20:39:00,1.6346,1.6346,1.6343,1.6345,20000000.0
2008-06-10 20:40:00,1.6345,1.6351,1.6345,1.6349,22500000.0
2008-06-10 20:41:00,1.6349,1.6351,1.6348,1.6349,10000000.0
2008-06-10 20:42:00,1.635,1.6351,1.6347,1.6348,7000000.0
2008-06-10 20:43:00,1.6347,1.6349,1.6347,1.6347,11000000.0
2008-06-10 20:44:00,1.6346,1.6346,1.6345,1.6346,10000000.0
2008-06-10 20:45:00,1.6345,1.6347,1.6345,1.6347,4000000.0
2008-06-10 20:46:00,1.6347,1.6347,1.6347,1.6347,3000000.0
2008-06-10 20:47:00,1.6345,1.6347,1.6345,1.6346,11000000.0
2008-06-10 20:48:00,1.6346,1.6348,1.6343,1.6346,24900000.0
2008-06-10 20:49:00,1.6347,1.6347,1.6343,1.6346,5000000.0
2008-06-10 20:50:00,1.6346,1.6349,1.6346,1.6349,7000000.0
2008-06-10 20:51:00,1.6349,1.6351,1.6348,1.635,19000000.0
2008-06-10 20:52:00,1.6349,1.635,1.6347,1.6347,11000000.0
2008-06-10 20:53:00,1.6347,1.6349,1.6347,1.6349,6900000.0
2008-06-10 20:54:00,1.635,1.635,1.6349,1.6349,3000000.0
2008-06-10 20:55:00,1.6349,1.635,1.6344,1.6345,94300000.0
2008-06-10 20:56:00,1.6344,1.6344,1.6341,1.6343,84800000.0
2008-06-10 20:57:00,1.6343,1.6343,1.6339,1.6339,122100000.0
2008-06-10 20:58:00,1.6339,1.6343,1.6339,1.6341,142300000.0
2008-06-10 20:59:00,1.6342,1.6342,1.6329,1.6329,165700000.0
2008-06-10 21:00:00,1.6328,1.6336,1.6328,1.6335,132100000.0
2008-06-10 21:01:00,1.6335,1.6338,1.6335,1.6336,71300000.0
2008-06-10 21:02:00,1.6336,1.6342,1.6334,1.634,62900000.0
2008-06-10 21:03:00,1.6341,1.6344,1.6339,1.6344,135600000.0
2008-06-10 21:04:00,1.6344,1.6345,1.6343,1.6343,11600000.0
2008-06-10 21:05:00,1.6342,1.6343,1.6342,1.6343,21300000.0
2008-06-10 21:06:00,1.6342,1.6342,1.6342,1.6342,900000.0
2008-06-10 21:07:00,1.6344,1.6344,1.634,1.6341,45000000.0
2008-06-10 21:08:00,1.6341,1.6345,1.6341,1.6345,96400000.0
2008-06-10 21:09:00,1.6345,1.6345,1.6341,1.6342,58200000.0
2008-06-10 21:10:00,1.6342,1.6342,1.6342,1.6342,15300000.0
2008-06-10 21:11:00,1.6342,1.6342,1.6342,1.6342,17100000.0
2008-06-10 21:12:00,1.6342,1.6342,1.6335,1.6342,18000000.0
2008-06-10 21:13:00,1.6342,1.6343,1.6341,1.6341,47900000.0
2008-06-10 21:14:00,1.6341,1.6343,1.634,1.634,79500000.0
2008-06-10 21:15:00,1.634,1.6344,1.634,1.6344,18700000.0
2008-06-10 21:16:00,1.6344,1.6344,1.634,1.6342,68400000.0
2008-06-10 21:17:00,1.6342,1.6342,1.6341,1.6342,3600000.0
2008-06-10 21:18:00,1.6344,1.6344,1.6343,1.6343,6400000.0
2008-06-10 21:19:00,1.6343,1.6343,1.6341,1.6341,10900000.0
2008-06-10 21:20:00,1.6342,1.6342,1.634,1.634,63800000.0
2008-06-10 21:21:00,1.634,1.6343,1.634,1.6342,48000000.0
2008-06-10 21:22:00,1.6342,1.6342,1.6341,1.6341,10500000.0
2008-06-10 21:23:00,1.6343,1.6345,1.6343,1.6344,13700000.0
2008-06-10 21:24:00,1.6343,1.6344,1.6342,1.6343,6000000.0
2008-06-10 21:25:00,1.6344,1.6344,1.6342,1.6344,11000000.0
2008-06-10 21:26:00,1.6344,1.6345,1.6344,1.6344,5000000.0
2008-06-10 21:27:00,1.6344,1.6345,1.6341,1.6341,15900000.0
2008-06-10 21:28:00,1.6341,1.6341,1.6335,1.6336,21800000.0
2008-06-10 21:29:00,1.6336,1.6337,1.6335,1.6337,7000000.0
2008-06-10 21:30:00,1.6337,1.6337,1.6337,1.6337,2000000.0
2008-06-10 21:31:00,1.634,1.6346,1.6335,1.6345,45400000.0
2008-06-10 21:32:00,1.6345,1.6345,1.6343,1.6344,43800000.0
2008-06-10 21:33:00,1.6345,1.6345,1.6343,1.6345,4000000.0
2008-06-10 21:34:00,1.6344,1.6345,1.6341,1.6342,8500000.0
2008-06-10 21:35:00,1.6342,1.6342,1.6342,1.6342,5000000.0
2008-06-10 21:36:00,1.634,1.6341,1.6335,1.6341,28000000.0
2008-06-10 21:37:00,1.634,1.6341,1.6339,1.6339,18200000.0
2008-06-10 21:38:00,1.6339,1.6345,1.6339,1.6343,14500000.0
2008-06-10 21:39:00,1.6343,1.6344,1.6343,1.6343,10200000.0
2008-06-10 21:40:00,1.6343,1.6344,1.6343,1.6343,10900000.0
2008-06-10 21:41:00,1.6343,1.6345,1.6343,1.6343,11600000.0
2008-06-10 21:42:00,1.6341,1.6344,1.6341,1.6342,7000000.0
2008-06-10 21:43:00,1.6342,1.6342,1.6339,1.6339,4000000.0
2008-06-10 21:44:00,1.6339,1.6339,1.6337,1.6337,6000000.0
2008-06-10 21:45:00,1.6337,1.6337,1.6331,1.6331,10400000.0
2008-06-10 21:46:00,1.6331,1.6335,1.6331,1.6333,21700000.0
2008-06-10 21:47:00,1.6333,1.6334,1.6333,1.6334,2000000.0
2008-06-10 21:48:00,1.6333,1.6335,1.6333,1.6335,10000000.0
2008-06-10 21:49:00,1.6336,1.6336,1.6336,1.6336,2000000.0
2008-06-10 21:50:00,1.6334,1.6335,1.6334,1.6335,5800000.0
2008-06-10 21:51:00,1.6335,1.6335,1.6331,1.6332,30900000.0
2008-06-10 21:52:00,1.6331,1.6333,1.633,1.6332,9000000.0
2008-06-10 21:53:00,1.6332,1.6332,1.6331,1.6331,13000000.0
2008-06-10 21:54:00,1.6331,1.6331,1.6329,1.6329,3000000.0
2008-06-10 21:55:00,1.633,1.6332,1.6328,1.6328,11600000.0
2008-06-10 21:56:00,1.6328,1.633,1.6328,1.633,5600000.0
2008-06-10 21:57:00,1.6328,1.6329,1.6328,1.6328,11800000.0
2008-06-10 21:58:00,1.6325,1.6327,1.6321,1.6327,24100000.0
2008-06-10 21:59:00,1.6324,1.6333,1.6322,1.633,58500000.0
2008-06-10 22:00:00,1.6332,1.6336,1.6332,1.6333,6500000.0
2008-06-10 22:01:00,1.6335,1.6335,1.6335,1.6335,2700000.0
2008-06-10 22:02:00,1.6335,1.6335,1.6326,1.6326,8800000.0
2008-06-10 22:03:00,1.6326,1.6326,1.6324,1.6325,10900000.0
2008-06-10 22:04:00,1.6325,1.6326,1.6325,1.6326,8000000.0
2008-06-10 22:05:00,1.6328,1.6331,1.6325,1.6326,19200000.0
2008-06-10 22:06:00,1.6326,1.6331,1.6326,1.633,21600000.0
2008-06-10 22:07:00,1.6331,1.6333,1.6331,1.6333,3000000.0
2008-06-10 22:08:00,1.6335,1.6336,1.6335,1.6336,2000000.0
2008-06-10 22:09:00,1.6334,1.6337,1.6334,1.6336,8000000.0
2008-06-10 22:10:00,1.6337,1.6337,1.6335,1.6336,3000000.0
2008-06-10 22:11:00,1.6334,1.6334,1.6331,1.6333,20400000.0
2008-06-10 22:12:00,1.6334,1.6334,1.6334,1.6334,1800000.0
2008-06-10 22:13:00,1.6332,1.6333,1.6332,1.6333,7000000.0
2008-06-10 22:14:00,1.6334,1.6334,1.6334,1.6334,7900000.0
2008-06-10 22:15:00,1.6334,1.6335,1.6334,1.6334,4000000.0
2008-06-10 22:16:00,1.6335,1.6337,1.6334,1.6337,4600000.0
2008-06-10 22:17:00,1.6339,1.6339,1.6334,1.6335,6000000.0
2008-06-10 22:18:00,1.6336,1.6339,1.6336,1.6336,6900000.0
2008-06-10 22:19:00,1.6337,1.6339,1.6336,1.6336,15700000.0
2008-06-10 22:20:00,1.6336,1.6336,1.6336,1.6336,1000000.0
2008-06-10 22:21:00,1.6336,1.6339,1.6336,1.6339,23400000.0
2008-06-10 22:22:00,1.6339,1.6343,1.6339,1.6342,14900000.0
2008-06-10 22:23:00,1.6342,1.6343,1.6342,1.6343,22300000.0
2008-06-10 22:24:00,1.6343,1.6344,1.6342,1.6344,30000000.0
2008-06-10 22:25:00,1.6344,1.6344,1.6344,1.6344,1800000.0
2008-06-10 22:26:00,1.6343,1.6344,1.634,1.6344,81400000.0
2008-06-10 22:27:00,1.6343,1.6344,1.6342,1.6344,44400000.0
2008-06-10 22:28:00,1.6344,1.6344,1.6342,1.6343,50600000.0
2008-06-10 22:29:00,1.6343,1.635,1.6343,1.635,37400000.0
2008-06-10 22:30:00,1.6349,1.6351,1.6348,1.6351,38600000.0
2008-06-10 22:31:00,1.6353,1.6353,1.635,1.6351,24000000.0
2008-06-10 22:32:00,1.635,1.635,1.6347,1.6347,11400000.0
2008-06-10 22:33:00,1.6347,1.6347,1.6344,1.6347,19700000.0
2008-06-10 22:34:00,1.6347,1.6349,1.6347,1.6347,25600000.0
2008-06-10 22:35:00,1.6347,1.6347,1.6347,1.6347,4200000.0
2008-06-10 22:36:00,1.6347,1.6347,1.6347,1.6347,600000.0
2008-06-10 22:37:00,1.6347,1.6347,1.6346,1.6347,5400000.0
2008-06-10 22:38:00,1.6347,1.6347,1.6342,1.6344,15700000.0
2008-06-10 22:39:00,1.6345,1.6346,1.6343,1.6343,3600000.0
2008-06-10 22:40:00,1.6343,1.6345,1.6343,1.6345,4900000.0
2008-06-10 22:41:00,1.6346,1.6353,1.6344,1.6353,23800000.0
2008-06-10 22:42:00,1.6352,1.6352,1.635,1.635,2900000.0
2008-06-10 22:43:00,1.635,1.635,1.6348,1.6349,17000000.0
2008-06-10 22:44:00,1.6349,1.635,1.6349,1.6349,19700000.0
2008-06-10 22:45:00,1.6349,1.635,1.6348,1.6348,30400000.0
2008-06-10 22:46:00,1.6347,1.635,1.6347,1.6348,30200000.0
2008-06-10 22:47:00,1.6349,1.6349,1.6347,1.6348,35400000.0
2008-06-10 22:48:00,1.6348,1.635,1.6346,1.6349,54100000.0
2008-06-10 22:49:00,1.6347,1.6347,1.6344,1.6345,26400000.0
2008-06-10 22:50:00,1.6345,1.6346,1.6344,1.6345,21600000.0
2008-06-10 22:51:00,1.6343,1.6349,1.6343,1.6349,65100000.0
2008-06-10 22:52:00,1.6349,1.6349,1.6344,1.6344,66900000.0
2008-06-10 22:53:00,1.6344,1.6344,1.6344,1.6344,11600000.0
2008-06-10 22:54:00,1.6344,1.6344,1.6344,1.6344,5600000.0
2008-06-10 22:55:00,1.6344,1.6347,1.6344,1.6346,37900000.0
2008-06-10 22:56:00,1.6346,1.6346,1.6342,1.6346,37600000.0
2008-06-10 22:57:00,1.6346,1.6347,1.6345,1.6345,62900000.0
2008-06-10 22:58:00,1.6345,1.6348,1.6342,1.6344,52600000.0
2008-06-10 22:59:00,1.6344,1.6345,1.6342,1.6344,43200000.0
2008-06-10 23:00:00,1.6344,1.6345,1.6343,1.6344,32500000.0
2008-06-10 23:01:00,1.6344,1.6344,1.634,1.6344,39600000.0
2008-06-10 23:02:00,1.6343,1.635,1.6343,1.635,9300000.0
2008-06-10 23:03:00,1.635,1.635,1.635,1.635,4500000.0
2008-06-10 23:04:00,1.635,1.6352,1.635,1.6351,4500000.0
2008-06-10 23:05:00,1.6351,1.6353,1.635,1.6353,4200000.0
2008-06-10 23:06:00,1.6353,1.6353,1.635,1.6352,19000000.0
2008-06-10 23:07:00,1.6352,1.6352,1.6351,1.6351,20800000.0
2008-06-10 23:08:00,1.6352,1.6352,1.6352,1.6352,3000000.0
2008-06-10 23:09:00,1.6353,1.6353,1.6353,1.6353,17000000.0
2008-06-10 23:10:00,1.6353,1.6353,1.6353,1.6353,6000000.0
2008-06-10 23:11:00,1.6352,1.6353,1.6351,1.6352,19200000.0
2008-06-10 23:12:00,1.6352,1.6354,1.6347,1.6347,30200000.0
2008-06-10 23:13:00,1.6349,1.635,1.6349,1.6349,12000000.0
2008-06-10 23:14:00,1.6349,1.6352,1.6349,1.6352,7700000.0
2008-06-10 23:15:00,1.6351,1.6351,1.6351,1.6351,13900000.0
2008-06-10 23:16:00,1.6351,1.6356,1.635,1.6354,29000000.0
2008-06-10 23:17:00,1.6354,1.6356,1.6353,1.6355,61100000.0
2008-06-10 23:18:00,1.6355,1.6357,1.6355,1.6356,62400000.0
2008-06-10 23:19:00,1.6356,1.6356,1.6356,1.6356,11000000.0
2008-06-10 23:20:00,1.6356,1.6357,1.6356,1.6357,16000000.0
2008-06-10 23:21:00,1.6356,1.6357,1.6356,1.6356,13900000.0
2008-06-10 23:22:00,1.6356,1.6356,1.6354,1.6354,10800000.0
2008-06-10 23:23:00,1.6354,1.6355,1.6354,1.6355,10700000.0
2008-06-10 23:24:00,1.6355,1.6357,1.6355,1.6355,9000000.0
2008-06-10 23:25:00,1.6354,1.6355,1.6353,1.6353,19900000.0
2008-06-10 23:26:00,1.6353,1.6356,1.6353,1.6355,13700000.0
2008-06-10 23:27:00,1.6355,1.6355,1.6353,1.6354,20900000.0
2008-06-10 23:28:00,1.6354,1.6354,1.6351,1.6353,33600000.0
2008-06-10 23:29:00,1.6353,1.6353,1.6353,1.6353,11100000.0
2008-06-10 23:30:00,1.6353,1.6353,1.6353,1.6353,5700000.0
2008-06-10 23:31:00,1.6353,1.6353,1.6353,1.6353,3500000.0
2008-06-10 23:32:00,1.6349,1.6353,1.6349,1.6349,12900000.0
2008-06-10 23:33:00,1.6349,1.6353,1.6349,1.6353,13500000.0
2008-06-10 23:34:00,1.6352,1.6353,1.6352,1.6353,4500000.0
2008-06-10 23:35:00,1.635,1.6353,1.6349,1.6353,35200000.0
2008-06-10 23:36:00,1.6352,1.6359,1.6351,1.6358,16300000.0
2008-06-10 23:37:00,1.6355,1.6355,1.6354,1.6355,11700000.0
2008-06-10 23:38:00,1.6355,1.6359,1.6354,1.6357,17400000.0
2008-06-10 23:39:00,1.6357,1.636,1.6352,1.6353,48900000.0
2008-06-10 23:40:00,1.6353,1.6355,1.6347,1.6353,34700000.0
2008-06-10 23:41:00,1.6354,1.6354,1.6352,1.6352,36200000.0
2008-06-10 23:42:00,1.6352,1.6352,1.6349,1.6351,49100000.0
2008-06-10 23:43:00,1.6352,1.6352,1.6351,1.6351,21100000.0
2008-06-10 23:44:00,1.6351,1.6352,1.6348,1.635,30200000.0
2008-06-10 23:45:00,1.635,1.635,1.6347,1.6349,30100000.0
2008-06-10 23:46:00,1.6349,1.6351,1.6349,1.6349,19600000.0
2008-06-10 23:47:00,1.6349,1.635,1.6348,1.6349,6000000.0
2008-06-10 23:48:00,1.635,1.6351,1.635,1.635,4000000.0
2008-06-10 23:49:00,1.635,1.6353,1.635,1.635,10900000.0
2008-06-10 23:50:00,1.6348,1.6351,1.6348,1.6351,12900000.0
2008-06-10 23:51:00,1.6351,1.6351,1.6351,1.6351,3000000.0
2008-06-10 23:52:00,1.6351,1.6351,1.6349,1.6351,17300000.0
2008-06-10 23:53:00,1.6347,1.6347,1.6342,1.6342,32700000.0
2008-06-10 23:54:00,1.6342,1.6342,1.6342,1.6342,9000000.0
2008-06-10 23:55:00,1.6342,1.6342,1.6342,1.6342,23300000.0
2008-06-10 23:56:00,1.6342,1.6342,1.6334,1.6342,12500000.0
2008-06-10 23:57:00,1.6336,1.6342,1.6336,1.6342,11000000.0
2008-06-10 23:58:00,1.6342,1.6342,1.6336,1.6342,9600000.0
2008-06-10 23:59:00,1.6342,1.6342,1.6342,1.6342,7200000.0
2008-06-11 00:00:00,1.6342,1.6347,1.6341,1.6341,68600000.0
2008-06-11 00:01:00,1.6341,1.6345,1.6341,1.6341,54600000.0
2008-06-11 00:02:00,1.6341,1.6341,1.6341,1.6341,5400000.0
2008-06-11 00:03:00,1.6341,1.6343,1.6341,1.6341,25800000.0
2008-06-11 00:04:00,1.6341,1.6341,1.6336,1.6341,14500000.0
2008-06-11 00:05:00,1.6341,1.6341,1.6341,1.6341,8100000.0
2008-06-11 00:06:00,1.6341,1.6341,1.6341,1.6341,5400000.0
2008-06-11 00:07:00,1.6335,1.6341,1.6335,1.6341,4200000.0
2008-06-11 00:08:00,1.6341,1.6341,1.6341,1.6341,2700000.0
2008-06-11 00:09:00,1.6341,1.6341,1.6337,1.6341,11800000.0
2008-06-11 00:10:00,1.6337,1.6337,1.6336,1.6336,9000000.0
2008-06-11 00:11:00,1.6336,1.6337,1.6336,1.6336,32200000.0
2008-06-11 00:12:00,1.6336,1.6341,1.6336,1.6341,10400000.0
2008-06-11 00:13:00,1.6341,1.6341,1.6339,1.6339,4800000.0
2008-06-11 00:14:00,1.634,1.634,1.6339,1.6339,2000000.0
2008-06-11 00:15:00,1.6342,1.6342,1.6341,1.6341,7900000.0
2008-06-11 00:16:00,1.6341,1.6341,1.6341,1.6341,4500000.0
2008-06-11 00:17:00,1.6341,1.6341,1.6341,1.6341,1800000.0
2008-06-11 00:18:00,1.6341,1.6341,1.6341,1.6341,7200000.0
2008-06-11 00:19:00,1.6341,1.6341,1.6337,1.6337,4200000.0
2008-06-11 00:20:00,1.6341,1.6341,1.6341,1.6341,3600000.0
2008-06-11 00:21:00,1.6341,1.6341,1.6341,1.6341,1800000.0
2008-06-11 00:22:00,1.6337,1.6337,1.6336,1.6336,8700000.0
2008-06-11 00:23:00,1.6338,1.6341,1.6338,1.6341,8700000.0
2008-06-11 00:24:00,1.6343,1.6343,1.6341,1.6341,6500000.0
2008-06-11 00:25:00,1.6341,1.6342,1.6341,1.6342,26000000.0
2008-06-11 00:26:00,1.6342,1.6344,1.6342,1.6344,7000000.0
2008-06-11 00:27:00,1.6342,1.6343,1.6341,1.6343,18100000.0
2008-06-11 00:28:00,1.6343,1.6343,1.6343,1.6343,2000000.0
2008-06-11 00:29:00,1.6343,1.6344,1.6341,1.6344,15900000.0
2008-06-11 00:30:00,1.6344,1.6344,1.6343,1.6344,10000000.0
2008-06-11 00:31:00,1.6343,1.6343,1.6341,1.6341,7600000.0
2008-06-11 00:32:00,1.6341,1.6343,1.6341,1.6343,6000000.0
2008-06-11 00:33:00,1.6342,1.6342,1.6342,1.6342,3600000.0
2008-06-11 00:34:00,1.6342,1.6344,1.6341,1.6344,6700000.0
2008-06-11 00:35:00,1.6344,1.6344,1.6342,1.6342,4600000.0
2008-06-11 00:36:00,1.634,1.6343,1.634,1.6342,51300000.0
2008-06-11 00:37:00,1.6342,1.6342,1.634,1.634,16200000.0
2008-06-11 00:38:00,1.6343,1.6345,1.6343,1.6345,15500000.0
2008-06-11 00:39:00,1.6345,1.6345,1.6344,1.6344,2600000.0
2008-06-11 00:40:00,1.6344,1.6344,1.634,1.6341,28100000.0
2008-06-11 00:41:00,1.6341,1.6341,1.634,1.634,4000000.0
2008-06-11 00:42:00,1.634,1.6341,1.634,1.634,6000000.0
2008-06-11 00:43:00,1.6338,1.6338,1.6338,1.6338,3800000.0
2008-06-11 00:44:00,1.6339,1.6341,1.6336,1.6338,15500000.0
2008-06-11 00:45:00,1.6338,1.6338,1.6334,1.6334,19400000.0
2008-06-11 00:46:00,1.6334,1.6338,1.6332,1.6336,17300000.0
2008-06-11 00:47:00,1.6336,1.6336,1.6334,1.6334,12000000.0
2008-06-11 00:48:00,1.6334,1.6336,1.6334,1.6336,39300000.0
2008-06-11 00:49:00,1.6336,1.634,1.6336,1.6338,15000000.0
2008-06-11 00:50:00,1.6336,1.6337,1.6336,1.6337,3500000.0
2008-06-11 00:51:00,1.634,1.634,1.634,1.634,7000000.0
2008-06-11 00:52:00,1.6342,1.6344,1.634,1.634,12000000.0
2008-06-11 00:53:00,1.6342,1.6342,1.634,1.634,6000000.0
2008-06-11 00:54:00,1.634,1.6341,1.634,1.6341,4000000.0
2008-06-11 00:55:00,1.6338,1.6343,1.6338,1.6343,26300000.0
2008-06-11 00:56:00,1.6341,1.6345,1.6341,1.6345,15000000.0
2008-06-11 00:57:00,1.6344,1.6345,1.6344,1.6345,5000000.0
2008-06-11 00:58:00,1.6345,1.6345,1.6344,1.6344,3000000.0
2008-06-11 00:59:00,1.6342,1.6343,1.6341,1.6341,87700000.0
2008-06-11 01:00:00,1.6345,1.6345,1.6342,1.6343,23000000.0
2008-06-11 01:01:00,1.6343,1.6343,1.6336,1.6336,29000000.0
2008-06-11 01:02:00,1.6337,1.6338,1.6337,1.6338,4500000.0
2008-06-11 01:03:00,1.6339,1.634,1.6339,1.6339,20500000.0
2008-06-11 01:04:00,1.6338,1.6342,1.6338,1.6342,3500000.0
2008-06-11 01:05:00,1.6341,1.6341,1.6337,1.6341,6000000.0
2008-06-11 01:06:00,1.6341,1.6341,1.6335,1.6337,30200000.0
2008-06-11 01:07:00,1.6338,1.6343,1.6338,1.6343,24200000.0
2008-06-11 01:08:00,1.6343,1.6344,1.6343,1.6344,6500000.0
2008-06-11 01:09:00,1.6344,1.6345,1.6344,1.6344,7500000.0
2008-06-11 01:10:00,1.6344,1.6346,1.6343,1.6343,31200000.0
2008-06-11 01:11:00,1.6343,1.6343,1.6342,1.6342,5000000.0
2008-06-11 01:12:00,1.6342,1.6342,1.6342,1.6342,4000000.0
2008-06-11 01:13:00,1.634,1.6341,1.634,1.634,19300000.0
2008-06-11 01:14:00,1.6341,1.6344,1.634,1.6343,25400000.0
2008-06-11 01:15:00,1.6343,1.6343,1.6341,1.6341,29900000.0
2008-06-11 01:16:00,1.6341,1.6346,1.6341,1.6346,28800000.0
2008-06-11 01:17:00,1.6346,1.6347,1.6346,1.6347,4000000.0
2008-06-11 01:18:00,1.6347,1.6348,1.6343,1.6343,15000000.0
2008-06-11 01:19:00,1.6343,1.6343,1.6341,1.6342,8000000.0
2008-06-11 01:20:00,1.6343,1.6345,1.6342,1.6344,18300000.0
2008-06-11 01:21:00,1.6345,1.6345,1.6339,1.6341,39600000.0
2008-06-11 01:22:00,1.6341,1.6345,1.634,1.6344,17000000.0
2008-06-11 01:23:00,1.6344,1.6345,1.6343,1.6343,18000000.0
2008-06-11 01:24:00,1.6343,1.6344,1.6342,1.6343,15600000.0
2008-06-11 01:25:00,1.6343,1.6345,1.6343,1.6344,22500000.0
2008-06-11 01:26:00,1.6344,1.6345,1.6344,1.6345,11500000.0
2008-06-11 01:27:00,1.6345,1.6347,1.6345,1.6347,14000000.0
2008-06-11 01:28:00,1.6344,1.6344,1.6342,1.6342,41800000.0
2008-06-11 01:29:00,1.6342,1.6342,1.6342,1.6342,18400000.0
2008-06-11 01:30:00,1.6342,1.6343,1.6338,1.6342,14500000.0
2008-06-11 01:31:00,1.6342,1.6345,1.6338,1.6344,24400000.0
2008-06-11 01:32:00,1.6345,1.6347,1.6345,1.6346,25200000.0
2008-06-11 01:33:00,1.6344,1.6346,1.6344,1.6344,17000000.0
2008-06-11 01:34:00,1.6344,1.6347,1.6342,1.6347,27500000.0
2008-06-11 01:35:00,1.6347,1.6347,1.6344,1.6347,32200000.0
2008-06-11 01:36:00,1.6347,1.6352,1.6345,1.6349,33700000.0
2008-06-11 01:37:00,1.6349,1.6351,1.6349,1.6349,13000000.0
2008-06-11 01:38:00,1.6349,1.6351,1.6349,1.6349,14000000.0
2008-06-11 01:39:00,1.6349,1.635,1.6349,1.635,12700000.0
2008-06-11 01:40:00,1.635,1.6355,1.635,1.6355,17000000.0
2008-06-11 01:41:00,1.6355,1.6355,1.6354,1.6354,26200000.0
2008-06-11 01:42:00,1.6354,1.6355,1.6352,1.6352,21800000.0
2008-06-11 01:43:00,1.6352,1.6353,1.6351,1.6351,8400000.0
2008-06-11 01:44:00,1.6351,1.6353,1.6351,1.6353,6500000.0
2008-06-11 01:45:00,1.6351,1.6353,1.6348,1.6348,19500000.0
2008-06-11 01:46:00,1.6349,1.6349,1.6345,1.6345,29000000.0
2008-06-11 01:47:00,1.6343,1.6347,1.6343,1.6345,62000000.0
2008-06-11 01:48:00,1.6345,1.6345,1.6342,1.6344,19500000.0
2008-06-11 01:49:00,1.6344,1.6346,1.6342,1.6346,15100000.0
2008-06-11 01:50:00,1.6346,1.6348,1.6341,1.6342,28100000.0
2008-06-11 01:51:00,1.6343,1.6348,1.6343,1.6348,28100000.0
2008-06-11 01:52:00,1.6347,1.6348,1.6347,1.6348,11000000.0
2008-06-11 01:53:00,1.6348,1.6348,1.6345,1.6346,22500000.0
2008-06-11 01:54:00,1.6345,1.6345,1.6341,1.6343,41000000.0
2008-06-11 01:55:00,1.6343,1.6346,1.6343,1.6346,23800000.0
2008-06-11 01:56:00,1.6344,1.6346,1.6344,1.6345,22500000.0
2008-06-11 01:57:00,1.6345,1.6345,1.6343,1.6343,8500000.0
2008-06-11 01:58:00,1.6343,1.6346,1.6343,1.6346,28500000.0
2008-06-11 01:59:00,1.6345,1.6346,1.6345,1.6345,10000000.0
2008-06-11 02:00:00,1.6345,1.635,1.6343,1.6348,46400000.0
2008-06-11 02:01:00,1.6348,1.6352,1.6348,1.635,48000000.0
2008-06-11 02:02:00,1.6351,1.6351,1.635,1.635,21500000.0
2008-06-11 02:03:00,1.635,1.6351,1.635,1.6351,9500000.0
2008-06-11 02:04:00,1.6351,1.6352,1.635,1.6351,21000000.0
2008-06-11 02:05:00,1.6351,1.6353,1.635,1.635,12000000.0
2008-06-11 02:06:00,1.635,1.6352,1.6349,1.6349,43200000.0
2008-06-11 02:07:00,1.6348,1.6348,1.6346,1.6347,43100000.0
2008-06-11 02:08:00,1.6347,1.6347,1.6346,1.6346,16300000.0
2008-06-11 02:09:00,1.6346,1.6347,1.6346,1.6347,9400000.0
2008-06-11 02:10:00,1.6347,1.6347,1.6346,1.6347,49900000.0
2008-06-11 02:11:00,1.6347,1.6347,1.6346,1.6346,3900000.0
2008-06-11 02:12:00,1.6346,1.6347,1.6346,1.6347,42100000.0
2008-06-11 02:13:00,1.6347,1.6348,1.6346,1.6347,9800000.0
2008-06-11 02:14:00,1.6346,1.6347,1.6346,1.6347,6700000.0
2008-06-11 02:15:00,1.6346,1.6347,1.6346,1.6346,11000000.0
2008-06-11 02:16:00,1.6346,1.6351,1.6346,1.6349,59700000.0
2008-06-11 02:17:00,1.635,1.6352,1.635,1.635,21400000.0
2008-06-11 02:18:00,1.6349,1.6349,1.6348,1.6349,19200000.0
2008-06-11 02:19:00,1.6349,1.6351,1.6349,1.635,24200000.0
2008-06-11 02:20:00,1.635,1.635,1.6346,1.6348,61400000.0
2008-06-11 02:21:00,1.6348,1.635,1.6348,1.635,6500000.0
2008-06-11 02:22:00,1.635,1.6352,1.635,1.635,21400000.0
2008-06-11 02:23:00,1.635,1.6351,1.6349,1.6349,24200000.0
2008-06-11 02:24:00,1.6349,1.6352,1.6349,1.6352,33000000.0
2008-06-11 02:25:00,1.6352,1.6354,1.6352,1.6353,33900000.0
2008-06-11 02:26:00,1.6354,1.6354,1.6354,1.6354,6600000.0
2008-06-11 02:27:00,1.6353,1.6358,1.6352,1.6357,34700000.0
2008-06-11 02:28:00,1.6358,1.6363,1.6358,1.6361,80400000.0
2008-06-11 02:29:00,1.6359,1.6361,1.6359,1.6359,17900000.0
2008-06-11 02:30:00,1.6364,1.6366,1.6359,1.63605,66000000.0
2008-06-11 02:31:00,1.6366,1.6374,1.6365,1.6371,77900000.0
2008-06-11 02:32:00,1.637,1.637,1.6368,1.637,45600000.0
2008-06-11 02:33:00,1.6373,1.6377,1.637,1.6377,45100000.0
2008-06-11 02:34:00,1.6378,1.6384,1.6374,1.6377,70900000.0
2008-06-11 02:35:00,1.6377,1.6379,1.6373,1.6373,31200000.0
2008-06-11 02:36:00,1.6377,1.6377,1.6369,1.6377,51200000.0
2008-06-11 02:37:00,1.6373,1.6377,1.6371,1.6373,35500000.0
2008-06-11 02:38:00,1.6373,1.6377,1.637,1.637,37400000.0
2008-06-11 02:39:00,1.637,1.6373,1.637,1.6372,40600000.0
2008-06-11 02:40:00,1.6372,1.6372,1.637,1.637,18000000.0
2008-06-11 02:41:00,1.637,1.637,1.6368,1.6369,45000000.0
2008-06-11 02:42:00,1.637,1.637,1.6363,1.6363,58100000.0
2008-06-11 02:43:00,1.6363,1.6364,1.6363,1.6364,10300000.0
2008-06-11 02:44:00,1.6364,1.6364,1.6363,1.6363,21800000.0
2008-06-11 02:45:00,1.6363,1.6363,1.6363,1.6363,6900000.0
2008-06-11 02:46:00,1.6363,1.6363,1.6356,1.6356,75500000.0
2008-06-11 02:47:00,1.6356,1.6358,1.6356,1.6356,43500000.0
2008-06-11 02:48:00,1.6358,1.6358,1.6356,1.6356,14600000.0
2008-06-11 02:49:00,1.6357,1.6359,1.6352,1.6354,58100000.0
2008-06-11 02:50:00,1.6352,1.6356,1.6351,1.6356,64400000.0
2008-06-11 02:51:00,1.6356,1.6359,1.6356,1.6357,14000000.0
2008-06-11 02:52:00,1.6357,1.6359,1.6357,1.6359,8000000.0
2008-06-11 02:53:00,1.6357,1.6358,1.6357,1.6358,9000000.0
2008-06-11 02:54:00,1.6358,1.6359,1.6355,1.6358,36000000.0
2008-06-11 02:55:00,1.6358,1.636,1.6357,1.6358,29000000.0
2008-06-11 02:56:00,1.6358,1.6362,1.6358,1.636,12500000.0
2008-06-11 02:57:00,1.6362,1.6365,1.636,1.6364,22800000.0
2008-06-11 02:58:00,1.6364,1.6366,1.6364,1.6365,15900000.0
2008-06-11 02:59:00,1.6363,1.6365,1.6363,1.6365,24900000.0
2008-06-11 03:00:00,1.6366,1.6367,1.6365,1.6365,30200000.0
2008-06-11 03:01:00,1.6366,1.6369,1.6366,1.6369,24700000.0
2008-06-11 03:02:00,1.6369,1.6374,1.6369,1.637,81700000.0
2008-06-11 03:03:00,1.637,1.6374,1.6368,1.6371,70100000.0
2008-06-11 03:04:00,1.6371,1.6372,1.6368,1.6371,39100000.0
2008-06-11 03:05:00,1.6371,1.6371,1.6369,1.6369,22100000.0
2008-06-11 03:06:00,1.6369,1.6374,1.6369,1.6372,48000000.0
2008-06-11 03:07:00,1.6372,1.6374,1.6372,1.6372,25700000.0
2008-06-11 03:08:00,1.6373,1.6375,1.6373,1.6374,51900000.0
2008-06-11 03:09:00,1.6375,1.6377,1.6373,1.6376,60600000.0
2008-06-11 03:10:00,1.6378,1.6388,1.6378,1.6388,45700000.0
2008-06-11 03:11:00,1.6388,1.6389,1.6384,1.6386,58100000.0
2008-06-11 03:12:00,1.6386,1.6388,1.6384,1.6386,23900000.0
2008-06-11 03:13:00,1.6386,1.6387,1.6384,1.6385,34700000.0
2008-06-11 03:14:00,1.6385,1.639,1.6384,1.639,63900000.0
2008-06-11 03:15:00,1.639,1.6392,1.6386,1.6392,97500000.0
2008-06-11 03:16:00,1.6391,1.6396,1.6391,1.6394,31900000.0
2008-06-11 03:17:00,1.6393,1.6396,1.6393,1.6394,22600000.0
2008-06-11 03:18:00,1.6394,1.6395,1.6392,1.6393,18500000.0
2008-06-11 03:19:00,1.6395,1.6395,1.6389,1.6389,35800000.0
2008-06-11 03:20:00,1.639,1.6391,1.639,1.639,8500000.0
2008-06-11 03:21:00,1.639,1.6392,1.6386,1.6386,40500000.0
2008-06-11 03:22:00,1.6386,1.6387,1.6383,1.6383,67100000.0
2008-06-11 03:23:00,1.6383,1.6384,1.6383,1.6384,12500000.0
2008-06-11 03:24:00,1.6384,1.6384,1.6383,1.6383,8700000.0
2008-06-11 03:25:00,1.6382,1.6382,1.6381,1.6382,12500000.0
2008-06-11 03:26:00,1.6381,1.6382,1.638,1.6381,22500000.0
2008-06-11 03:27:00,1.6382,1.6388,1.6382,1.6386,34700000.0
2008-06-11 03:28:00,1.6385,1.6388,1.6385,1.6388,49100000.0
2008-06-11 03:29:00,1.6388,1.6389,1.6385,1.6387,34800000.0
2008-06-11 03:30:00,1.6388,1.6388,1.6388,1.6388,11100000.0
2008-06-11 03:31:00,1.6387,1.6387,1.6384,1.6384,19300000.0
2008-06-11 03:32:00,1.6384,1.6384,1.6382,1.6382,22800000.0
2008-06-11 03:33:00,1.6382,1.6389,1.638,1.6389,71400000.0
2008-06-11 03:34:00,1.6389,1.6391,1.6389,1.639,16100000.0
2008-06-11 03:35:00,1.6391,1.6391,1.6389,1.639,10500000.0
2008-06-11 03:37:00,1.6388,1.6389,1.6388,1.6389,22100000.0
2008-06-11 03:38:00,1.639,1.639,1.639,1.639,2000000.0
2008-06-11 03:39:00,1.6389,1.6392,1.6386,1.6392,36400000.0
2008-06-11 03:40:00,1.6392,1.6392,1.6388,1.6389,44200000.0
2008-06-11 03:41:00,1.6388,1.6388,1.6388,1.6388,5900000.0
2008-06-11 03:42:00,1.6388,1.6388,1.6388,1.6388,21700000.0
2008-06-11 03:43:00,1.6388,1.6389,1.6388,1.6388,26300000.0
2008-06-11 03:44:00,1.6388,1.6389,1.6388,1.6389,27300000.0
2008-06-11 03:45:00,1.6389,1.6389,1.6387,1.6389,29600000.0
2008-06-11 03:46:00,1.6389,1.6393,1.6389,1.6393,27100000.0
2008-06-11 03:47:00,1.6393,1.6394,1.6389,1.639,32100000.0
2008-06-11 03:48:00,1.639,1.6391,1.6387,1.6387,39400000.0
2008-06-11 03:49:00,1.6387,1.6391,1.6387,1.6387,54500000.0
2008-06-11 03:50:00,1.6387,1.639,1.6387,1.639,38600000.0
2008-06-11 03:51:00,1.639,1.639,1.6386,1.6387,39100000.0
2008-06-11 03:52:00,1.6388,1.6388,1.6387,1.6388,18600000.0
2008-06-11 03:53:00,1.6388,1.639,1.6388,1.6388,14000000.0
2008-06-11 03:54:00,1.639,1.639,1.6388,1.6389,30300000.0
2008-06-11 03:55:00,1.639,1.639,1.6388,1.639,13300000.0
2008-06-11 03:56:00,1.639,1.6391,1.639,1.639,12900000.0
2008-06-11 03:57:00,1.6391,1.6391,1.639,1.6391,7900000.0
2008-06-11 03:58:00,1.639,1.6391,1.6388,1.6388,19100000.0
2008-06-11 03:59:00,1.6388,1.6389,1.6388,1.6389,4800000.0
2008-06-11 04:00:00,1.6389,1.6391,1.6387,1.639,36200000.0
2008-06-11 04:01:00,1.639,1.639,1.6389,1.6389,10100000.0
2008-06-11 04:02:00,1.6388,1.639,1.6388,1.639,16100000.0
2008-06-11 04:03:00,1.639,1.639,1.6388,1.6388,12200000.0
2008-06-11 04:04:00,1.6389,1.6389,1.6385,1.6388,37000000.0
2008-06-11 04:05:00,1.6388,1.6388,1.6386,1.6386,40000000.0
2008-06-11 04:06:00,1.6384,1.6386,1.6384,1.6385,12500000.0
2008-06-11 04:07:00,1.6383,1.6384,1.6383,1.6384,20500000.0
2008-06-11 04:08:00,1.6384,1.6391,1.6384,1.6391,27600000.0
2008-06-11 04:09:00,1.6391,1.6391,1.6388,1.6389,26500000.0
2008-06-11 04:10:00,1.6389,1.639,1.6387,1.6387,22000000.0
2008-06-11 04:11:00,1.6387,1.6388,1.6387,1.6388,8000000.0
2008-06-11 04:12:00,1.6389,1.6389,1.6389,1.6389,5000000.0
2008-06-11 04:13:00,1.6389,1.6389,1.6389,1.6389,2000000.0
2008-06-11 04:14:00,1.6389,1.6389,1.6383,1.6383,41500000.0
2008-06-11 04:15:00,1.6383,1.6387,1.6383,1.6385,27900000.0
2008-06-11 04:16:00,1.6385,1.6388,1.6384,1.6387,14700000.0
2008-06-11 04:17:00,1.6386,1.6388,1.6386,1.6388,17000000.0
2008-06-11 04:18:00,1.6388,1.6388,1.6387,1.6387,17500000.0
2008-06-11 04:19:00,1.6386,1.6386,1.6383,1.6385,31100000.0
2008-06-11 04:20:00,1.6386,1.6386,1.6386,1.6386,2000000.0
2008-06-11 04:21:00,1.6386,1.6389,1.6386,1.6389,28000000.0
2008-06-11 04:22:00,1.6389,1.6389,1.6388,1.6389,15500000.0
2008-06-11 04:23:00,1.6389,1.6389,1.6389,1.6389,4000000.0
2008-06-11 04:24:00,1.6389,1.6389,1.6386,1.6387,16200000.0
2008-06-11 04:25:00,1.6387,1.6387,1.6385,1.6385,6000000.0
2008-06-11 04:26:00,1.6385,1.6385,1.6383,1.6384,22200000.0
2008-06-11 04:27:00,1.6385,1.6385,1.6383,1.6384,25500000.0
2008-06-11 04:28:00,1.6383,1.6386,1.6382,1.6386,21100000.0
2008-06-11 04:29:00,1.6386,1.6387,1.6383,1.6385,19700000.0
2008-06-11 04:30:00,1.6385,1.6386,1.6383,1.6386,21600000.0
2008-06-11 04:31:00,1.6386,1.6386,1.6383,1.6383,24600000.0
2008-06-11 04:32:00,1.6384,1.6388,1.6384,1.6388,9600000.0
2008-06-11 04:33:00,1.6388,1.6388,1.6384,1.6385,34900000.0
2008-06-11 04:34:00,1.6385,1.6388,1.6385,1.6386,29000000.0
2008-06-11 04:35:00,1.6386,1.6386,1.6385,1.6386,15200000.0
2008-06-11 04:36:00,1.6386,1.6387,1.6384,1.6385,32400000.0
2008-06-11 04:37:00,1.6385,1.6388,1.6384,1.6385,36500000.0
2008-06-11 04:38:00,1.6385,1.6386,1.6383,1.6384,58500000.0
2008-06-11 04:39:00,1.6385,1.6386,1.6385,1.6385,39500000.0
2008-06-11 04:40:00,1.6385,1.6385,1.6382,1.6384,32200000.0
2008-06-11 04:41:00,1.6384,1.6384,1.6379,1.6379,37100000.0
2008-06-11 04:42:00,1.6379,1.6382,1.6377,1.6382,56900000.0
2008-06-11 04:43:00,1.6384,1.6384,1.6381,1.6382,56000000.0
2008-06-11 04:44:00,1.6382,1.6384,1.6381,1.6382,88200000.0
2008-06-11 04:45:00,1.6382,1.6384,1.6382,1.6382,39100000.0
2008-06-11 04:46:00,1.6383,1.6384,1.6381,1.6382,32000000.0
2008-06-11 04:47:00,1.6382,1.6384,1.6382,1.6382,11000000.0
2008-06-11 04:48:00,1.6382,1.6383,1.6379,1.6381,27100000.0
2008-06-11 04:49:00,1.6381,1.6381,1.6381,1.6381,8500000.0
2008-06-11 04:50:00,1.6382,1.6385,1.6381,1.6384,27000000.0
2008-06-11 04:51:00,1.6384,1.6386,1.6383,1.6385,15000000.0
2008-06-11 04:52:00,1.6385,1.6388,1.6383,1.6385,21600000.0
2008-06-11 04:53:00,1.6385,1.6388,1.6385,1.6385,10000000.0
2008-06-11 04:54:00,1.6384,1.6385,1.6383,1.6385,14800000.0
2008-06-11 04:55:00,1.6385,1.6386,1.6384,1.6384,23500000.0
2008-06-11 04:56:00,1.6384,1.6384,1.6383,1.6384,17500000.0
2008-06-11 04:57:00,1.6384,1.6384,1.6384,1.6384,22000000.0
2008-06-11 04:58:00,1.6385,1.6385,1.6382,1.6384,29600000.0
2008-06-11 04:59:00,1.6383,1.6384,1.6383,1.6384,25000000.0
2008-06-11 05:00:00,1.6384,1.6385,1.6384,1.6385,9500000.0
2008-06-11 05:01:00,1.6383,1.6385,1.6383,1.6383,22500000.0
2008-06-11 05:02:00,1.6383,1.6385,1.6383,1.6383,6000000.0
2008-06-11 05:03:00,1.6383,1.6384,1.6383,1.6383,18700000.0
2008-06-11 05:04:00,1.6383,1.6385,1.6383,1.6385,35500000.0
2008-06-11 05:05:00,1.6385,1.6385,1.6383,1.6385,12000000.0
2008-06-11 05:06:00,1.6384,1.6384,1.6382,1.6382,6600000.0
2008-06-11 05:07:00,1.6382,1.6383,1.638,1.6383,8500000.0
2008-06-11 05:08:00,1.6384,1.6386,1.6383,1.6383,10300000.0
2008-06-11 05:09:00,1.6383,1.6385,1.6383,1.6385,7100000.0
2008-06-11 05:10:00,1.6385,1.6385,1.6383,1.6383,19600000.0
2008-06-11 05:11:00,1.6383,1.6384,1.6383,1.6384,19000000.0
2008-06-11 05:12:00,1.6383,1.6383,1.6382,1.6382,1200000.0
2008-06-11 05:13:00,1.6382,1.6384,1.6382,1.6384,5600000.0
2008-06-11 05:14:00,1.6384,1.6384,1.6381,1.6382,35000000.0
2008-06-11 05:15:00,1.6382,1.6384,1.6382,1.6384,10500000.0
2008-06-11 05:16:00,1.6384,1.6384,1.6383,1.6383,7400000.0
2008-06-11 05:17:00,1.6383,1.6383,1.6383,1.6383,4800000.0
2008-06-11 05:18:00,1.6383,1.6384,1.638,1.6381,45800000.0
2008-06-11 05:19:00,1.6382,1.6382,1.638,1.6381,20500000.0
2008-06-11 05:20:00,1.6382,1.6383,1.6381,1.6383,9500000.0
2008-06-11 05:21:00,1.6383,1.6385,1.6383,1.6383,19500000.0
2008-06-11 05:22:00,1.6383,1.6384,1.6381,1.6381,17600000.0
2008-06-11 05:23:00,1.6379,1.6382,1.6379,1.6382,18600000.0
2008-06-11 05:24:00,1.6382,1.6383,1.6381,1.6382,32500000.0
2008-06-11 05:25:00,1.6382,1.6386,1.6382,1.6385,28100000.0
2008-06-11 05:26:00,1.6385,1.6386,1.6383,1.6384,98500000.0
2008-06-11 05:27:00,1.6385,1.6386,1.6383,1.6386,10500000.0
2008-06-11 05:28:00,1.6386,1.6386,1.6384,1.6385,20100000.0
2008-06-11 05:29:00,1.6385,1.6386,1.6385,1.6386,21000000.0
2008-06-11 05:30:00,1.6387,1.6387,1.6385,1.6385,40100000.0
2008-06-11 05:31:00,1.6385,1.6385,1.6383,1.6383,9100000.0
2008-06-11 05:32:00,1.6383,1.6386,1.6382,1.6382,36900000.0
2008-06-11 05:33:00,1.6382,1.6384,1.6382,1.6382,21000000.0
2008-06-11 05:34:00,1.6382,1.6382,1.638,1.638,20000000.0
2008-06-11 05:35:00,1.6379,1.6381,1.6378,1.638,29500000.0
2008-06-11 05:36:00,1.638,1.638,1.6379,1.6379,9600000.0
2008-06-11 05:37:00,1.6379,1.6379,1.6379,1.6379,16700000.0
2008-06-11 05:38:00,1.638,1.638,1.6378,1.6379,16100000.0
2008-06-11 05:39:00,1.6379,1.638,1.6379,1.638,14100000.0
2008-06-11 05:40:00,1.638,1.6381,1.638,1.6381,35100000.0
2008-06-11 05:41:00,1.6381,1.6381,1.6381,1.6381,2100000.0
2008-06-11 05:42:00,1.638,1.6382,1.638,1.6382,23900000.0
2008-06-11 05:43:00,1.6382,1.6382,1.6381,1.6381,8500000.0
2008-06-11 05:44:00,1.6381,1.6381,1.638,1.6381,6600000.0
2008-06-11 05:45:00,1.6381,1.6381,1.6381,1.6381,4000000.0
2008-06-11 05:46:00,1.638,1.638,1.6379,1.638,17900000.0
2008-06-11 05:47:00,1.638,1.638,1.6378,1.6379,15200000.0
2008-06-11 05:48:00,1.6379,1.6381,1.6379,1.6379,3100000.0
2008-06-11 05:49:00,1.6379,1.638,1.6379,1.638,6500000.0
2008-06-11 05:50:00,1.6382,1.6383,1.638,1.638,19100000.0
2008-06-11 05:51:00,1.6381,1.6382,1.6381,1.6381,10000000.0
2008-06-11 05:52:00,1.6379,1.6384,1.6378,1.6382,22600000.0
2008-06-11 05:53:00,1.6382,1.6383,1.6381,1.6382,22800000.0
2008-06-11 05:54:00,1.6382,1.6383,1.6381,1.6382,14500000.0
2008-06-11 05:55:00,1.6381,1.6381,1.6381,1.6381,10900000.0
2008-06-11 05:56:00,1.6381,1.6382,1.6378,1.6378,35200000.0
2008-06-11 05:57:00,1.6378,1.6381,1.6377,1.6381,79100000.0
2008-06-11 05:58:00,1.6381,1.6382,1.6378,1.6382,58400000.0
2008-06-11 05:59:00,1.6381,1.6381,1.6381,1.6381,9000000.0
2008-06-11 06:00:00,1.6381,1.6382,1.638,1.6382,21500000.0
2008-06-11 06:01:00,1.6382,1.6382,1.6381,1.6381,12500000.0
2008-06-11 06:02:00,1.6381,1.6382,1.638,1.638,19800000.0
2008-06-11 06:03:00,1.638,1.638,1.6377,1.6377,26500000.0
2008-06-11 06:04:00,1.6378,1.6378,1.6377,1.6377,5000000.0
2008-06-11 06:05:00,1.6377,1.6379,1.6377,1.6377,15500000.0
2008-06-11 06:06:00,1.6378,1.6378,1.6378,1.6378,4000000.0
2008-06-11 06:07:00,1.6378,1.6378,1.6378,1.6378,600000.0
2008-06-11 06:08:00,1.6378,1.6379,1.6378,1.6379,22100000.0
2008-06-11 06:09:00,1.6379,1.6383,1.6379,1.6381,21500000.0
2008-06-11 06:10:00,1.6381,1.6381,1.638,1.638,4000000.0
2008-06-11 06:11:00,1.6381,1.6382,1.6378,1.638,24400000.0
2008-06-11 06:12:00,1.638,1.638,1.6378,1.6379,10700000.0
2008-06-11 06:13:00,1.6379,1.6382,1.6379,1.6381,7500000.0
2008-06-11 06:14:00,1.6381,1.6381,1.638,1.638,7600000.0
2008-06-11 06:15:00,1.6381,1.6381,1.6378,1.6378,9500000.0
2008-06-11 06:16:00,1.6379,1.6379,1.6379,1.6379,4000000.0
2008-06-11 06:17:00,1.6379,1.6379,1.6377,1.6378,9100000.0
2008-06-11 06:18:00,1.6377,1.6378,1.6373,1.6375,32900000.0
2008-06-11 06:19:00,1.6376,1.6378,1.6376,1.6377,10000000.0
2008-06-11 06:20:00,1.6378,1.6378,1.6378,1.6378,2000000.0
2008-06-11 06:21:00,1.6374,1.6377,1.6374,1.6377,4600000.0
2008-06-11 06:22:00,1.6377,1.6377,1.6377,1.6377,8000000.0
2008-06-11 06:23:00,1.6377,1.6377,1.6373,1.6375,23100000.0
2008-06-11 06:24:00,1.6375,1.6379,1.6375,1.6376,36800000.0
2008-06-11 06:25:00,1.6376,1.638,1.6376,1.6379,28600000.0
2008-06-11 06:26:00,1.638,1.6383,1.638,1.6383,52700000.0
2008-06-11 06:27:00,1.6383,1.6384,1.6381,1.6384,52500000.0
2008-06-11 06:28:00,1.6384,1.6386,1.6382,1.6382,55600000.0
2008-06-11 06:29:00,1.6382,1.6385,1.6382,1.6385,27500000.0
2008-06-11 06:30:00,1.6385,1.6388,1.6385,1.6388,32400000.0
2008-06-11 06:31:00,1.6388,1.6388,1.6382,1.6383,68400000.0
2008-06-11 06:32:00,1.6383,1.6385,1.6383,1.6385,31500000.0
2008-06-11 06:33:00,1.6385,1.6386,1.6384,1.6384,41000000.0
2008-06-11 06:34:00,1.6385,1.6385,1.6382,1.6382,31300000.0
2008-06-11 06:35:00,1.6382,1.6386,1.6382,1.6385,66400000.0
2008-06-11 06:36:00,1.6385,1.6385,1.638,1.638,39800000.0
2008-06-11 06:37:00,1.638,1.6381,1.638,1.6381,26000000.0
2008-06-11 06:38:00,1.6381,1.6383,1.6379,1.6383,18600000.0
2008-06-11 06:39:00,1.6383,1.6383,1.6376,1.6379,49500000.0
2008-06-11 06:40:00,1.6379,1.6382,1.6378,1.6381,73000000.0
2008-06-11 06:41:00,1.6381,1.6382,1.6379,1.6381,36900000.0
2008-06-11 06:42:00,1.6381,1.6383,1.6381,1.6381,33000000.0
2008-06-11 06:43:00,1.6382,1.6384,1.6382,1.6382,19500000.0
2008-06-11 06:44:00,1.6382,1.6384,1.6382,1.6384,38700000.0
2008-06-11 06:45:00,1.6384,1.6385,1.6383,1.6384,66500000.0
2008-06-11 06:46:00,1.6384,1.6387,1.6384,1.6386,71800000.0
2008-06-11 06:47:00,1.6386,1.6386,1.6383,1.6385,49500000.0
2008-06-11 06:48:00,1.6384,1.6385,1.6383,1.6383,42600000.0
2008-06-11 06:49:00,1.6383,1.6385,1.6382,1.6383,47200000.0
2008-06-11 06:50:00,1.6384,1.6386,1.6382,1.6386,49400000.0
2008-06-11 06:51:00,1.6386,1.6386,1.6384,1.6386,39200000.0
2008-06-11 06:52:00,1.6386,1.6386,1.6382,1.6386,60700000.0
2008-06-11 06:53:00,1.6385,1.6386,1.6384,1.6384,17200000.0
2008-06-11 06:54:00,1.6385,1.6385,1.6382,1.6384,18500000.0
2008-06-11 06:55:00,1.6384,1.6386,1.6384,1.6386,9500000.0
2008-06-11 06:56:00,1.6384,1.6387,1.6384,1.6385,45900000.0
2008-06-11 06:57:00,1.6386,1.6386,1.6376,1.6381,47400000.0
2008-06-11 06:58:00,1.6381,1.6382,1.6379,1.6381,35500000.0
2008-06-11 06:59:00,1.6379,1.6382,1.6379,1.6382,20300000.0
2008-06-11 07:00:00,1.6382,1.6385,1.6379,1.6384,58900000.0
2008-06-11 07:01:00,1.6384,1.6387,1.6381,1.6382,56000000.0
2008-06-11 07:02:00,1.6382,1.6382,1.6376,1.638,69900000.0
2008-06-11 07:03:00,1.638,1.6388,1.6378,1.6388,83600000.0
2008-06-11 07:04:00,1.6387,1.6392,1.6384,1.6386,63000000.0
2008-06-11 07:05:00,1.6384,1.6384,1.638,1.6384,57700000.0
2008-06-11 07:06:00,1.6382,1.6383,1.6378,1.6381,80700000.0
2008-06-11 07:07:00,1.6381,1.6381,1.6379,1.638,61800000.0
2008-06-11 07:08:00,1.638,1.638,1.638,1.638,26500000.0
2008-06-11 07:09:00,1.638,1.6383,1.6379,1.6379,58400000.0
2008-06-11 07:10:00,1.6379,1.6382,1.6377,1.6377,61300000.0
2008-06-11 07:11:00,1.6377,1.6377,1.6377,1.6377,13200000.0
2008-06-11 07:12:00,1.6377,1.6377,1.6371,1.6372,17400000.0
2008-06-11 07:13:00,1.6372,1.6376,1.637,1.6376,60300000.0
2008-06-11 07:14:00,1.6373,1.6377,1.6372,1.6376,30400000.0
2008-06-11 07:15:00,1.63755,1.638,1.6374,1.6377,35600000.0
2008-06-11 07:16:00,1.6377,1.6377,1.6375,1.6377,24300000.0
2008-06-11 07:17:00,1.6377,1.6377,1.6371,1.6373,39600000.0
2008-06-11 07:18:00,1.6373,1.6373,1.637,1.6373,51700000.0
2008-06-11 07:19:00,1.6373,1.6374,1.6373,1.6374,14100000.0
2008-06-11 07:20:00,1.6374,1.6377,1.6374,1.6375,39800000.0
2008-06-11 07:21:00,1.6375,1.6379,1.6375,1.6375,61800000.0
2008-06-11 07:22:00,1.6374,1.6384,1.6373,1.638,72100000.0
2008-06-11 07:23:00,1.6379,1.6384,1.6379,1.6382,76700000.0
2008-06-11 07:24:00,1.6382,1.6386,1.6372,1.6377,170200000.0
2008-06-11 07:25:00,1.6377,1.6384,1.6376,1.6381,133000000.0
2008-06-11 07:26:00,1.6381,1.6387,1.6381,1.6384,103700000.0
2008-06-11 07:27:00,1.6384,1.6388,1.6384,1.6384,90700000.0
2008-06-11 07:28:00,1.6384,1.6385,1.6382,1.6382,38300000.0
2008-06-11 07:29:00,1.6383,1.6387,1.6383,1.6384,37100000.0
2008-06-11 07:30:00,1.6385,1.6385,1.6383,1.6383,21200000.0
2008-06-11 07:31:00,1.6383,1.6384,1.6382,1.6382,31400000.0
2008-06-11 07:32:00,1.6382,1.6384,1.6379,1.6379,53100000.0
2008-06-11 07:33:00,1.6379,1.6379,1.6375,1.6379,17400000.0
2008-06-11 07:34:00,1.6379,1.6379,1.6376,1.6379,21300000.0
2008-06-11 07:35:00,1.6379,1.6382,1.6378,1.6379,101600000.0
2008-06-11 07:36:00,1.6379,1.6382,1.6379,1.638,38000000.0
2008-06-11 07:37:00,1.6378,1.638,1.6377,1.6379,31200000.0
2008-06-11 07:38:00,1.6379,1.6383,1.6379,1.6383,23500000.0
2008-06-11 07:39:00,1.6383,1.6383,1.6381,1.6382,21200000.0
2008-06-11 07:40:00,1.6383,1.6383,1.6383,1.6383,3000000.0
2008-06-11 07:41:00,1.6382,1.6386,1.6382,1.6384,39900000.0
2008-06-11 07:42:00,1.6384,1.6384,1.6382,1.6382,39100000.0
2008-06-11 07:43:00,1.6382,1.6382,1.6381,1.6382,33000000.0
2008-06-11 07:44:00,1.6381,1.6383,1.6381,1.6382,23800000.0
2008-06-11 07:45:00,1.6383,1.6385,1.6381,1.6381,16600000.0
2008-06-11 07:46:00,1.6381,1.6383,1.6381,1.6381,12000000.0
2008-06-11 07:47:00,1.6381,1.6383,1.6381,1.6383,14500000.0
2008-06-11 07:48:00,1.6383,1.6383,1.6382,1.6383,14500000.0
2008-06-11 07:49:00,1.6383,1.6383,1.6382,1.6382,3100000.0
2008-06-11 07:50:00,1.6382,1.6384,1.6382,1.6384,6300000.0
2008-06-11 07:51:00,1.6383,1.6383,1.6381,1.6381,36000000.0
2008-06-11 07:52:00,1.6382,1.6387,1.6382,1.6386,60100000.0
2008-06-11 07:53:00,1.6386,1.6386,1.6385,1.6385,8500000.0
2008-06-11 07:54:00,1.6385,1.6388,1.6385,1.6386,30600000.0
2008-06-11 07:55:00,1.6386,1.6388,1.6385,1.6385,15600000.0
2008-06-11 07:56:00,1.6385,1.6386,1.6381,1.6384,49200000.0
2008-06-11 07:57:00,1.6386,1.6386,1.6384,1.6385,24500000.0
2008-06-11 07:58:00,1.6385,1.6387,1.6385,1.6385,26600000.0
2008-06-11 07:59:00,1.6385,1.6388,1.6384,1.6387,142100000.0
2008-06-11 08:00:00,1.6387,1.6388,1.6386,1.6387,37500000.0
2008-06-11 08:01:00,1.6388,1.6389,1.6387,1.6389,42500000.0
2008-06-11 08:02:00,1.6389,1.6391,1.6388,1.6388,58300000.0
2008-06-11 08:03:00,1.639,1.6391,1.6388,1.639,15800000.0
2008-06-11 08:04:00,1.6391,1.6391,1.6387,1.639,57800000.0
2008-06-11 08:05:00,1.639,1.6394,1.6389,1.6391,99100000.0
2008-06-11 08:06:00,1.6392,1.6393,1.639,1.6391,44000000.0
2008-06-11 08:07:00,1.6391,1.6391,1.6383,1.6386,88500000.0
2008-06-11 08:08:00,1.6386,1.6388,1.6384,1.6386,55600000.0
2008-06-11 08:09:00,1.6386,1.6387,1.6383,1.6384,91100000.0
2008-06-11 08:10:00,1.6384,1.6385,1.6379,1.6381,143200000.0
2008-06-11 08:11:00,1.6381,1.6386,1.6381,1.6384,108100000.0
2008-06-11 08:12:00,1.6384,1.6386,1.6384,1.6385,26800000.0
2008-06-11 08:13:00,1.6386,1.6387,1.6385,1.6385,49500000.0
2008-06-11 08:14:00,1.6385,1.6385,1.6382,1.6382,92700000.0
2008-06-11 08:15:00,1.6382,1.6385,1.6381,1.6381,48000000.0
2008-06-11 08:16:00,1.6381,1.6384,1.638,1.638,87200000.0
2008-06-11 08:17:00,1.638,1.6381,1.6377,1.6381,52800000.0
2008-06-11 08:18:00,1.6381,1.6383,1.6379,1.6379,49000000.0
2008-06-11 08:19:00,1.6379,1.6379,1.6379,1.6379,20300000.0
2008-06-11 08:20:00,1.6379,1.638,1.6379,1.638,46000000.0
2008-06-11 08:21:00,1.638,1.638,1.6379,1.6379,39100000.0
2008-06-11 08:22:00,1.6379,1.6379,1.6379,1.6379,13200000.0
2008-06-11 08:23:00,1.6379,1.6379,1.6372,1.6373,83800000.0
2008-06-11 08:24:00,1.6374,1.6375,1.6373,1.6374,105800000.0
2008-06-11 08:25:00,1.6374,1.6378,1.6374,1.6378,26800000.0
2008-06-11 08:26:00,1.6377,1.638,1.6377,1.6379,45300000.0
2008-06-11 08:27:00,1.6378,1.6386,1.6377,1.6384,97900000.0
2008-06-11 08:28:00,1.6384,1.6384,1.6377,1.6381,128700000.0
2008-06-11 08:29:00,1.6381,1.6382,1.6378,1.6382,57900000.0
2008-06-11 08:30:00,1.6381,1.6383,1.6379,1.6382,51900000.0
2008-06-11 08:31:00,1.6382,1.6383,1.6378,1.638,85500000.0
2008-06-11 08:32:00,1.6381,1.6384,1.6373,1.6381,174300000.0
2008-06-11 08:33:00,1.6381,1.6386,1.6379,1.638,155600000.0
2008-06-11 08:34:00,1.6382,1.6384,1.6379,1.6383,85700000.0
2008-06-11 08:35:00,1.6381,1.6384,1.6377,1.6382,127200000.0
2008-06-11 08:36:00,1.6382,1.6384,1.6378,1.6379,60400000.0
2008-06-11 08:37:00,1.6379,1.6381,1.6378,1.6379,155600000.0
2008-06-11 08:38:00,1.6379,1.6382,1.6379,1.6381,76500000.0
2008-06-11 08:39:00,1.6381,1.6381,1.6377,1.6378,104800000.0
2008-06-11 08:40:00,1.6377,1.6379,1.6374,1.6374,108200000.0
2008-06-11 08:41:00,1.6376,1.6378,1.6374,1.6375,105200000.0
2008-06-11 08:42:00,1.6376,1.6379,1.6374,1.6375,163900000.0
2008-06-11 08:43:00,1.6376,1.6377,1.6373,1.6374,107900000.0
2008-06-11 08:44:00,1.6374,1.6376,1.6368,1.6369,166700000.0
2008-06-11 08:45:00,1.6369,1.6372,1.6369,1.6369,52400000.0
2008-06-11 08:46:00,1.6367,1.6367,1.6361,1.6363,154100000.0
2008-06-11 08:47:00,1.6363,1.6371,1.6363,1.6369,200000000.0
2008-06-11 08:48:00,1.6369,1.637,1.6366,1.6369,74900000.0
2008-06-11 08:49:00,1.6369,1.6373,1.6369,1.6372,149200000.0
2008-06-11 08:50:00,1.6372,1.6377,1.6369,1.6377,107800000.0
2008-06-11 08:51:00,1.6376,1.6377,1.6371,1.6371,54000000.0
2008-06-11 08:52:00,1.6372,1.6379,1.6371,1.6378,81500000.0
2008-06-11 08:53:00,1.63775,1.638,1.6376,1.6378,57100000.0
2008-06-11 08:54:00,1.6378,1.6379,1.6375,1.6375,47100000.0
2008-06-11 08:55:00,1.6375,1.6375,1.6366,1.6367,118000000.0
2008-06-11 08:56:00,1.6368,1.6372,1.6366,1.6368,120400000.0
2008-06-11 08:57:00,1.6369,1.6373,1.6365,1.6367,137400000.0
2008-06-11 08:58:00,1.6369,1.6372,1.6366,1.63685,85800000.0
2008-06-11 08:59:00,1.63685,1.6373,1.6368,1.637,143700000.0
2008-06-11 09:00:00,1.6371,1.6374,1.6371,1.6374,83200000.0
2008-06-11 09:01:00,1.6374,1.6374,1.6366,1.6366,173100000.0
2008-06-11 09:02:00,1.6366,1.637,1.6363,1.6367,96700000.0
2008-06-11 09:03:00,1.6364,1.6367,1.636,1.6365,147100000.0
2008-06-11 09:04:00,1.6365,1.6366,1.6364,1.6365,163700000.0
2008-06-11 09:05:00,1.6364,1.6368,1.6363,1.6367,306300001.0
2008-06-11 09:06:00,1.6366,1.6368,1.6364,1.6365,127000000.0
2008-06-11 09:07:00,1.6365,1.6368,1.6361,1.6361,95300000.0
2008-06-11 09:08:00,1.6361,1.6362,1.6355,1.6358,175900000.0
2008-06-11 09:09:00,1.6358,1.6358,1.6353,1.63555,163500000.0
2008-06-11 09:10:00,1.63555,1.6358,1.6353,1.6356,84200000.0
2008-06-11 09:11:00,1.6356,1.6356,1.635,1.6352,222200000.0
2008-06-11 09:12:00,1.6352,1.6352,1.6348,1.635,74100000.0
2008-06-11 09:13:00,1.6348,1.6353,1.6347,1.6349,30900000.0
2008-06-11 09:14:00,1.635,1.6351,1.6343,1.6349,51000000.0
2008-06-11 09:15:00,1.6347,1.6348,1.6343,1.6343,29000000.0
2008-06-11 09:16:00,1.6344,1.6348,1.6341,1.6344,44700000.0
2008-06-11 09:17:00,1.6345,1.6348,1.6342,1.6346,46900000.0
2008-06-11 09:18:00,1.6347,1.6348,1.6344,1.6346,30000000.0
2008-06-11 09:19:00,1.6344,1.6345,1.6341,1.6342,42700000.0
2008-06-11 09:20:00,1.6342,1.6344,1.6334,1.6336,58800000.0
2008-06-11 09:21:00,1.6334,1.6336,1.6331,1.6334,31900000.0
2008-06-11 09:22:00,1.6331,1.6339,1.6329,1.6338,52200000.0
2008-06-11 09:23:00,1.6334,1.634,1.6331,1.634,91400000.0
2008-06-11 09:24:00,1.634,1.6342,1.6335,1.6339,72500000.0
2008-06-11 09:25:00,1.6339,1.6341,1.6338,1.634,34700000.0
2008-06-11 09:26:00,1.634,1.6342,1.634,1.6342,12500000.0
2008-06-11 09:27:00,1.6342,1.6344,1.6342,1.6344,23300000.0
2008-06-11 09:28:00,1.6343,1.6345,1.634,1.6341,20400000.0
2008-06-11 09:29:00,1.6341,1.6343,1.634,1.6342,16500000.0
2008-06-11 09:30:00,1.6342,1.6345,1.634,1.6342,30400000.0
2008-06-11 09:31:00,1.6343,1.6347,1.6342,1.6346,20600000.0
2008-06-11 09:32:00,1.6346,1.6348,1.6344,1.6348,21400000.0
2008-06-11 09:33:00,1.6347,1.6351,1.6347,1.6349,41500000.0
2008-06-11 09:34:00,1.6351,1.6353,1.6345,1.6346,47600000.0
2008-06-11 09:35:00,1.6346,1.6351,1.6345,1.6351,37000000.0
2008-06-11 09:36:00,1.6352,1.6352,1.6346,1.6347,28700000.0
2008-06-11 09:37:00,1.6347,1.6352,1.6347,1.6348,27300000.0
2008-06-11 09:38:00,1.6349,1.6349,1.634,1.6344,52500000.0
2008-06-11 09:39:00,1.6344,1.6345,1.634,1.6343,46300000.0
2008-06-11 09:40:00,1.6343,1.6344,1.6342,1.6342,14000000.0
2008-06-11 09:41:00,1.6344,1.6344,1.6338,1.6344,46000000.0
2008-06-11 09:42:00,1.6346,1.6346,1.6344,1.6344,17000000.0
2008-06-11 09:43:00,1.6344,1.6351,1.6344,1.6351,27000000.0
2008-06-11 09:44:00,1.635,1.6355,1.6349,1.6354,34000000.0
2008-06-11 09:45:00,1.6352,1.6354,1.6347,1.6347,71800000.0
2008-06-11 09:46:00,1.6347,1.635,1.6346,1.6349,28000000.0
2008-06-11 09:47:00,1.6349,1.6349,1.6345,1.6346,17000000.0
2008-06-11 09:48:00,1.6345,1.6347,1.6344,1.6344,53000000.0
2008-06-11 09:49:00,1.6344,1.6344,1.6342,1.6343,19000000.0
2008-06-11 09:50:00,1.6343,1.6343,1.6339,1.6339,67000000.0
2008-06-11 09:51:00,1.634,1.6343,1.6334,1.6335,77600000.0
2008-06-11 09:52:00,1.6335,1.634,1.633,1.6335,85300000.0
2008-06-11 09:53:00,1.6335,1.6337,1.6332,1.6336,77400000.0
2008-06-11 09:54:00,1.6337,1.6341,1.6336,1.6338,25000000.0
2008-06-11 09:55:00,1.6338,1.6346,1.6334,1.6345,100500000.0
2008-06-11 09:56:00,1.6344,1.6351,1.6344,1.635,42300000.0
2008-06-11 09:57:00,1.635,1.6352,1.6345,1.6349,44300000.0
2008-06-11 09:58:00,1.635,1.635,1.6347,1.635,41500000.0
2008-06-11 09:59:00,1.6349,1.6353,1.6346,1.6353,34900000.0
2008-06-11 10:00:00,1.6353,1.6353,1.6347,1.6347,23000000.0
2008-06-11 10:01:00,1.6347,1.6348,1.6343,1.6344,36000000.0
2008-06-11 10:02:00,1.6344,1.6348,1.6343,1.6347,30000000.0
2008-06-11 10:03:00,1.6348,1.6348,1.6346,1.6347,15000000.0
2008-06-11 10:04:00,1.6348,1.6348,1.6339,1.6341,25700000.0
2008-06-11 10:05:00,1.6338,1.6345,1.6338,1.6344,44000000.0
2008-06-11 10:06:00,1.6344,1.6345,1.634,1.6345,25000000.0
2008-06-11 10:07:00,1.6346,1.6353,1.6346,1.6349,29600000.0
2008-06-11 10:08:00,1.6349,1.6349,1.6343,1.6343,19200000.0
2008-06-11 10:09:00,1.6345,1.6347,1.6342,1.6345,33000000.0
2008-06-11 10:10:00,1.6345,1.6351,1.6345,1.6351,15000000.0
2008-06-11 10:11:00,1.6349,1.6357,1.6347,1.6354,34800000.0
2008-06-11 10:12:00,1.6354,1.6362,1.6351,1.6362,44000000.0
2008-06-11 10:13:00,1.6364,1.6366,1.6359,1.6364,37900000.0
2008-06-11 10:14:00,1.6365,1.6369,1.6363,1.6364,36000000.0
2008-06-11 10:15:00,1.6366,1.6368,1.6363,1.6366,28000000.0
2008-06-11 10:16:00,1.6366,1.6368,1.6355,1.6357,66800000.0
2008-06-11 10:17:00,1.6357,1.6359,1.6343,1.6344,80000000.0
2008-06-11 10:18:00,1.6346,1.6349,1.6343,1.6347,74800000.0
2008-06-11 10:19:00,1.6347,1.6351,1.6343,1.6345,58000000.0
2008-06-11 10:20:00,1.6345,1.6351,1.6343,1.6348,66200000.0
2008-06-11 10:21:00,1.6348,1.6352,1.6342,1.635,77000000.0
2008-06-11 10:22:00,1.6351,1.6353,1.6341,1.6344,83800000.0
2008-06-11 10:23:00,1.6345,1.6347,1.6341,1.6345,68600000.0
2008-06-11 10:24:00,1.6344,1.6351,1.6343,1.6347,44900000.0
2008-06-11 10:25:00,1.6348,1.6349,1.6347,1.6349,42600000.0
2008-06-11 10:26:00,1.6349,1.6351,1.6347,1.6347,36800000.0
2008-06-11 10:27:00,1.6347,1.635,1.6346,1.63465,121600000.0
2008-06-11 10:28:00,1.6346,1.6348,1.6346,1.6346,19200000.0
2008-06-11 10:29:00,1.6346,1.6349,1.6337,1.6337,32000000.0
2008-06-11 10:30:00,1.6337,1.6348,1.6337,1.6346,45900000.0
2008-06-11 10:31:00,1.6346,1.6349,1.6342,1.6346,40800000.0
2008-06-11 10:32:00,1.6346,1.635,1.6342,1.6342,37200000.0
2008-06-11 10:33:00,1.6342,1.6344,1.6336,1.6342,50700000.0
2008-06-11 10:34:00,1.6342,1.6344,1.6339,1.6343,44000000.0
2008-06-11 10:35:00,1.6344,1.6344,1.6339,1.634,47000000.0
2008-06-11 10:36:00,1.634,1.6344,1.6336,1.6341,63900000.0
2008-06-11 10:37:00,1.6342,1.6343,1.634,1.634,25000000.0
2008-06-11 10:38:00,1.634,1.6343,1.6338,1.634,29000000.0
2008-06-11 10:39:00,1.6341,1.6344,1.6339,1.6342,60000000.0
2008-06-11 10:40:00,1.6342,1.6344,1.634,1.6343,21600000.0
2008-06-11 10:41:00,1.6343,1.6345,1.6343,1.6344,19000000.0
2008-06-11 10:42:00,1.6345,1.6346,1.634,1.6344,79200000.0
2008-06-11 10:43:00,1.6344,1.635,1.634,1.6347,93100000.0
2008-06-11 10:44:00,1.6347,1.6347,1.6346,1.6346,25400000.0
2008-06-11 10:45:00,1.6346,1.6347,1.6342,1.6344,57100000.0
2008-06-11 10:46:00,1.6344,1.6345,1.6335,1.6337,155900000.0
2008-06-11 10:47:00,1.6335,1.6341,1.6335,1.6335,63700000.0
2008-06-11 10:48:00,1.6336,1.6339,1.6334,1.6338,73300000.0
2008-06-11 10:49:00,1.6337,1.6344,1.6337,1.6342,129300000.0
2008-06-11 10:50:00,1.634,1.634,1.6334,1.6336,130400000.0
2008-06-11 10:51:00,1.6337,1.6338,1.6336,1.6338,11000000.0
2008-06-11 10:52:00,1.6338,1.6339,1.6334,1.6336,40400000.0
2008-06-11 10:53:00,1.6336,1.6339,1.6335,1.6339,42800000.0
2008-06-11 10:54:00,1.6337,1.6341,1.6337,1.6338,35100000.0
2008-06-11 10:55:00,1.6338,1.634,1.6338,1.6338,35400000.0
2008-06-11 10:56:00,1.6338,1.6338,1.6334,1.6334,16600000.0
2008-06-11 10:57:00,1.6336,1.6339,1.6333,1.6337,64600000.0
2008-06-11 10:58:00,1.6337,1.634,1.6336,1.6338,57200000.0
2008-06-11 10:59:00,1.6338,1.634,1.6338,1.6338,14000000.0
2008-06-11 11:00:00,1.6336,1.6343,1.6336,1.6341,66900000.0
2008-06-11 11:01:00,1.6341,1.6341,1.6337,1.6339,45400000.0
2008-06-11 11:02:00,1.634,1.6346,1.6339,1.6344,54300000.0
2008-06-11 11:03:00,1.6345,1.6346,1.6343,1.6345,51000000.0
2008-06-11 11:04:00,1.6343,1.6345,1.6341,1.6342,19000000.0
2008-06-11 11:05:00,1.6342,1.6345,1.634,1.6344,28000000.0
2008-06-11 11:06:00,1.6345,1.6345,1.6339,1.634,24000000.0
2008-06-11 11:07:00,1.6341,1.6342,1.634,1.6341,17000000.0
2008-06-11 11:08:00,1.6339,1.634,1.6334,1.6335,39000000.0
2008-06-11 11:09:00,1.6335,1.6338,1.6334,1.6335,28900000.0
2008-06-11 11:10:00,1.6335,1.6337,1.6333,1.6333,17000000.0
2008-06-11 11:11:00,1.6333,1.6336,1.6332,1.6333,38000000.0
2008-06-11 11:12:00,1.6334,1.6335,1.6332,1.6335,27000000.0
2008-06-11 11:13:00,1.6335,1.6337,1.6334,1.6336,23000000.0
2008-06-11 11:14:00,1.6336,1.6339,1.6336,1.6339,21000000.0
2008-06-11 11:15:00,1.6338,1.6339,1.6336,1.6338,20000000.0
2008-06-11 11:16:00,1.6339,1.634,1.6337,1.6338,39000000.0
2008-06-11 11:17:00,1.6337,1.6341,1.6337,1.6341,15000000.0
2008-06-11 11:18:00,1.6339,1.6342,1.6336,1.6336,52000000.0
2008-06-11 11:19:00,1.6338,1.6342,1.6336,1.6342,20800000.0
2008-06-11 11:20:00,1.6341,1.6344,1.6339,1.6341,30000000.0
2008-06-11 11:21:00,1.6342,1.6344,1.6341,1.6343,17000000.0
2008-06-11 11:22:00,1.6341,1.6345,1.6341,1.6345,13000000.0
2008-06-11 11:23:00,1.6346,1.6351,1.6345,1.6348,54400000.0
2008-06-11 11:24:00,1.635,1.6356,1.6348,1.6356,31800000.0
2008-06-11 11:25:00,1.6357,1.6359,1.6354,1.6357,61900000.0
2008-06-11 11:26:00,1.6356,1.6359,1.635,1.6352,44000000.0
2008-06-11 11:27:00,1.635,1.635,1.6345,1.6346,39000000.0
2008-06-11 11:28:00,1.6344,1.635,1.6344,1.6347,73000000.0
2008-06-11 11:29:00,1.6347,1.6352,1.6346,1.6352,34100000.0
2008-06-11 11:30:00,1.6352,1.6356,1.6352,1.6355,13000000.0
2008-06-11 11:31:00,1.6355,1.6358,1.6354,1.6354,9000000.0
2008-06-11 11:32:00,1.6355,1.6357,1.6352,1.6354,29800000.0
2008-06-11 11:33:00,1.6354,1.6354,1.6349,1.6352,33300000.0
2008-06-11 11:34:00,1.6353,1.6359,1.6352,1.6359,24000000.0
2008-06-11 11:35:00,1.6358,1.6358,1.6352,1.6357,70500000.0
2008-06-11 11:36:00,1.6357,1.6361,1.6354,1.6354,132100000.0
2008-06-11 11:37:00,1.6354,1.6358,1.6352,1.6354,49000000.0
2008-06-11 11:38:00,1.6355,1.6358,1.6353,1.6356,39700000.0
2008-06-11 11:39:00,1.6356,1.6356,1.6352,1.6354,24000000.0
2008-06-11 11:40:00,1.6356,1.6356,1.6349,1.635,42500000.0
2008-06-11 11:41:00,1.635,1.6352,1.6348,1.635,24700000.0
2008-06-11 11:42:00,1.6351,1.6352,1.6349,1.6349,33300000.0
2008-06-11 11:43:00,1.635,1.6354,1.635,1.6353,29000000.0
2008-06-11 11:44:00,1.6352,1.6353,1.6351,1.6351,13000000.0
2008-06-11 11:45:00,1.6352,1.6352,1.6348,1.6348,12000000.0
2008-06-11 11:46:00,1.6348,1.6356,1.6347,1.6353,39000000.0
2008-06-11 11:47:00,1.6353,1.6357,1.6351,1.6355,44700000.0
2008-06-11 11:48:00,1.6355,1.6359,1.6352,1.6358,35600000.0
2008-06-11 11:49:00,1.6358,1.636,1.6356,1.6359,35000000.0
2008-06-11 11:50:00,1.6358,1.6359,1.6357,1.6358,13000000.0
2008-06-11 11:51:00,1.6358,1.6359,1.6358,1.6359,10000000.0
2008-06-11 11:52:00,1.6358,1.6359,1.6358,1.6358,3000000.0
2008-06-11 11:53:00,1.6357,1.6359,1.6356,1.6358,18000000.0
2008-06-11 11:54:00,1.6356,1.6358,1.6355,1.6356,16000000.0
2008-06-11 11:55:00,1.6356,1.6356,1.6351,1.6352,31000000.0
2008-06-11 11:56:00,1.6352,1.6356,1.6351,1.6354,57000000.0
2008-06-11 11:57:00,1.6354,1.6356,1.6354,1.6356,22000000.0
2008-06-11 11:58:00,1.6354,1.6354,1.6347,1.6349,19400000.0
2008-06-11 11:59:00,1.6347,1.6348,1.6345,1.6348,20000000.0
2008-06-11 12:00:00,1.6348,1.6349,1.6345,1.6345,16900000.0
2008-06-11 12:01:00,1.6346,1.6348,1.6344,1.6347,48000000.0
2008-06-11 12:02:00,1.6347,1.6349,1.6346,1.6348,19000000.0
2008-06-11 12:03:00,1.6349,1.6349,1.6347,1.6347,5000000.0
2008-06-11 12:04:00,1.6347,1.6348,1.6347,1.6348,8000000.0
2008-06-11 12:05:00,1.6349,1.6354,1.6349,1.6352,41000000.0
2008-06-11 12:06:00,1.6352,1.6352,1.6352,1.6352,5000000.0
2008-06-11 12:07:00,1.6352,1.6352,1.6349,1.6349,12400000.0
2008-06-11 12:08:00,1.6349,1.6349,1.6344,1.6347,44800000.0
2008-06-11 12:09:00,1.6347,1.6347,1.6342,1.6343,20000000.0
2008-06-11 12:10:00,1.6344,1.6349,1.6344,1.6346,21200000.0
2008-06-11 12:11:00,1.6344,1.6355,1.6342,1.6352,39500000.0
2008-06-11 12:12:00,1.6352,1.6352,1.635,1.6352,10000000.0
2008-06-11 12:13:00,1.6352,1.6352,1.6349,1.6349,13000000.0
2008-06-11 12:14:00,1.6349,1.6352,1.6349,1.635,49300000.0
2008-06-11 12:15:00,1.635,1.6351,1.635,1.635,19000000.0
2008-06-11 12:16:00,1.6349,1.6351,1.6347,1.6349,59500000.0
2008-06-11 12:17:00,1.635,1.6351,1.6345,1.6349,41300000.0
2008-06-11 12:18:00,1.6349,1.6351,1.6347,1.6351,18000000.0
2008-06-11 12:19:00,1.635,1.6351,1.6343,1.6344,89800000.0
2008-06-11 12:20:00,1.6348,1.6352,1.6344,1.6352,37800000.0
2008-06-11 12:21:00,1.63515,1.6352,1.6345,1.6349,42500000.0
2008-06-11 12:22:00,1.6351,1.6351,1.6349,1.6349,2000000.0
2008-06-11 12:23:00,1.6349,1.635,1.6347,1.6349,45900000.0
2008-06-11 12:24:00,1.6349,1.6353,1.6348,1.6353,20100000.0
2008-06-11 12:25:00,1.6354,1.636,1.635,1.6352,51600000.0
2008-06-11 12:26:00,1.6351,1.6361,1.6351,1.6357,33300000.0
2008-06-11 12:27:00,1.6358,1.6363,1.6356,1.6361,39000000.0
2008-06-11 12:28:00,1.636,1.636,1.6356,1.6359,19000000.0
2008-06-11 12:29:00,1.6359,1.6361,1.6358,1.6361,13000000.0
2008-06-11 12:30:00,1.6359,1.6363,1.6359,1.6362,29000000.0
2008-06-11 12:31:00,1.6362,1.6365,1.6357,1.6357,29800000.0
2008-06-11 12:32:00,1.6358,1.6359,1.6354,1.6355,50400000.0
2008-06-11 12:33:00,1.6356,1.6356,1.6354,1.6355,18000000.0
2008-06-11 12:34:00,1.6356,1.636,1.6355,1.6355,20000000.0
2008-06-11 12:35:00,1.6355,1.6357,1.6355,1.6357,21400000.0
2008-06-11 12:36:00,1.6355,1.6357,1.6355,1.6357,5000000.0
2008-06-11 12:37:00,1.6356,1.6359,1.6355,1.6359,15000000.0
2008-06-11 12:38:00,1.6358,1.6359,1.6357,1.6358,6000000.0
2008-06-11 12:39:00,1.6359,1.6359,1.6357,1.6357,6000000.0
2008-06-11 12:40:00,1.6358,1.636,1.6357,1.6358,24000000.0
2008-06-11 12:41:00,1.6356,1.6361,1.6352,1.6355,79000000.0
2008-06-11 12:42:00,1.6356,1.6358,1.6353,1.6357,36900000.0
2008-06-11 12:43:00,1.6356,1.6356,1.6353,1.6356,34400000.0
2008-06-11 12:44:00,1.6356,1.6359,1.6352,1.6354,41000000.0
2008-06-11 12:45:00,1.6353,1.6354,1.6347,1.6347,30200000.0
2008-06-11 12:46:00,1.6347,1.6352,1.6345,1.6351,35000000.0
2008-06-11 12:47:00,1.6351,1.6355,1.6349,1.6349,20700000.0
2008-06-11 12:48:00,1.6349,1.635,1.6349,1.6349,8800000.0
2008-06-11 12:49:00,1.6349,1.635,1.6345,1.6347,42100000.0
2008-06-11 12:50:00,1.6345,1.6347,1.6344,1.6345,23000000.0
2008-06-11 12:51:00,1.6345,1.6347,1.6345,1.6346,12000000.0
2008-06-11 12:52:00,1.6346,1.6346,1.6343,1.6344,29900000.0
2008-06-11 12:53:00,1.6345,1.6345,1.6343,1.6343,20000000.0
2008-06-11 12:54:00,1.6344,1.6347,1.6344,1.6344,18000000.0
2008-06-11 12:55:00,1.6344,1.6346,1.6343,1.6344,22000000.0
2008-06-11 12:56:00,1.6346,1.6349,1.6346,1.6348,37000000.0
2008-06-11 12:57:00,1.6346,1.6349,1.6346,1.6349,7000000.0
2008-06-11 12:58:00,1.6347,1.6349,1.6343,1.6344,59300000.0
2008-06-11 12:59:00,1.6343,1.6343,1.6337,1.634,46400000.0
2008-06-11 13:00:00,1.6341,1.6344,1.6336,1.6339,63800000.0
2008-06-11 13:01:00,1.6341,1.6344,1.6339,1.6341,48000000.0
2008-06-11 13:02:00,1.634,1.634,1.6337,1.6337,61900000.0
2008-06-11 13:03:00,1.6337,1.6341,1.6336,1.6338,55900000.0
2008-06-11 13:04:00,1.6339,1.634,1.6335,1.6336,47000000.0
2008-06-11 13:05:00,1.6336,1.634,1.6334,1.6336,26000000.0
2008-06-11 13:06:00,1.6337,1.634,1.6334,1.634,40000000.0
2008-06-11 13:07:00,1.634,1.6342,1.6337,1.634,23000000.0
2008-06-11 13:08:00,1.634,1.634,1.6336,1.6337,34600000.0
2008-06-11 13:09:00,1.6336,1.6339,1.6335,1.6339,100000000.0
2008-06-11 13:10:00,1.6339,1.6342,1.6339,1.634,31000000.0
2008-06-11 13:11:00,1.6341,1.6343,1.6341,1.6341,4000000.0
2008-06-11 13:12:00,1.6341,1.6342,1.6335,1.6336,14000000.0
2008-06-11 13:13:00,1.6335,1.6339,1.6335,1.6336,28000000.0
2008-06-11 13:14:00,1.6337,1.6339,1.6334,1.6335,33500000.0
2008-06-11 13:15:00,1.6335,1.6336,1.6332,1.6335,20000000.0
2008-06-11 13:16:00,1.6334,1.6336,1.6331,1.6332,46900000.0
2008-06-11 13:17:00,1.6332,1.6336,1.6332,1.6335,21000000.0
2008-06-11 13:18:00,1.6335,1.6348,1.6335,1.6345,60800000.0
2008-06-11 13:19:00,1.6346,1.6349,1.6345,1.6347,44400000.0
2008-06-11 13:20:00,1.6346,1.635,1.6346,1.635,49000000.0
2008-06-11 13:21:00,1.6351,1.6354,1.6348,1.6352,36600000.0
2008-06-11 13:22:00,1.6351,1.6353,1.6351,1.6351,19200000.0
2008-06-11 13:23:00,1.6351,1.6351,1.6351,1.6351,1800000.0
2008-06-11 13:24:00,1.6348,1.6351,1.6343,1.6343,39800000.0
2008-06-11 13:25:00,1.6343,1.6347,1.6342,1.6347,39700000.0
2008-06-11 13:26:00,1.6349,1.6351,1.6348,1.635,11000000.0
2008-06-11 13:27:00,1.6351,1.6352,1.6348,1.6349,22000000.0
2008-06-11 13:28:00,1.6349,1.6349,1.6346,1.63485,15000000.0
2008-06-11 13:29:00,1.63485,1.6353,1.63485,1.6353,10300000.0
2008-06-11 13:30:00,1.6353,1.6354,1.6349,1.6354,26200000.0
2008-06-11 13:31:00,1.6353,1.636,1.6353,1.6359,41800000.0
2008-06-11 13:32:00,1.6359,1.6359,1.6356,1.6356,32600000.0
2008-06-11 13:33:00,1.6357,1.6357,1.6354,1.6356,17000000.0
2008-06-11 13:34:00,1.6356,1.6357,1.6356,1.6357,22800000.0
2008-06-11 13:35:00,1.6357,1.6357,1.6353,1.6357,15400000.0
2008-06-11 13:36:00,1.6357,1.6361,1.6357,1.6357,49300000.0
2008-06-11 13:37:00,1.6357,1.6359,1.6357,1.6357,28300000.0
2008-06-11 13:38:00,1.6357,1.6363,1.6357,1.636,22400000.0
2008-06-11 13:39:00,1.636,1.6363,1.636,1.6363,16000000.0
2008-06-11 13:40:00,1.6363,1.6363,1.636,1.6361,17000000.0
2008-06-11 13:41:00,1.6361,1.6361,1.6359,1.6359,3000000.0
2008-06-11 13:42:00,1.6357,1.6362,1.6357,1.6362,24600000.0
2008-06-11 13:43:00,1.6364,1.6365,1.6362,1.6362,10000000.0
2008-06-11 13:44:00,1.6362,1.6364,1.6357,1.636,31300000.0
2008-06-11 13:45:00,1.636,1.6362,1.636,1.6362,43700000.0
2008-06-11 13:46:00,1.6362,1.6363,1.6352,1.6358,74500000.0
2008-06-11 13:47:00,1.6359,1.6363,1.6355,1.636,63200000.0
2008-06-11 13:48:00,1.636,1.6362,1.6357,1.6357,31700000.0
2008-06-11 13:49:00,1.6357,1.6357,1.6352,1.6357,37800000.0
2008-06-11 13:50:00,1.6357,1.6361,1.6356,1.6356,27000000.0
2008-06-11 13:51:00,1.6358,1.6363,1.6357,1.636,62800000.0
2008-06-11 13:52:00,1.6362,1.6363,1.6359,1.6361,26200000.0
2008-06-11 13:53:00,1.6361,1.6368,1.6355,1.6356,68600000.0
2008-06-11 13:54:00,1.6355,1.6362,1.6355,1.6357,66800000.0
2008-06-11 13:55:00,1.6357,1.6367,1.6357,1.6367,49000000.0
2008-06-11 13:56:00,1.6366,1.6367,1.6363,1.6364,21000000.0
2008-06-11 13:57:00,1.6364,1.6365,1.6357,1.6362,51800000.0
2008-06-11 13:58:00,1.636,1.6365,1.636,1.6361,47800000.0
2008-06-11 13:59:00,1.6358,1.6361,1.6356,1.6358,39800000.0
2008-06-11 14:00:00,1.6359,1.636,1.6354,1.6356,42500000.0
2008-06-11 14:01:00,1.6356,1.6363,1.6356,1.636,61500000.0
2008-06-11 14:02:00,1.636,1.6362,1.6358,1.6361,19000000.0
2008-06-11 14:03:00,1.6361,1.6363,1.6359,1.6361,21000000.0
2008-06-11 14:04:00,1.6361,1.6363,1.6358,1.6361,38300000.0
2008-06-11 14:05:00,1.6363,1.6366,1.6361,1.6362,27000000.0
2008-06-11 14:06:00,1.6365,1.6368,1.6364,1.6368,18000000.0
2008-06-11 14:07:00,1.6366,1.6369,1.6363,1.6367,19900000.0
2008-06-11 14:08:00,1.6369,1.6372,1.6367,1.6369,35700000.0
2008-06-11 14:09:00,1.6369,1.6369,1.6366,1.6368,17500000.0
2008-06-11 14:10:00,1.6368,1.6371,1.6368,1.6369,11000000.0
2008-06-11 14:11:00,1.637,1.6373,1.637,1.6371,20000000.0
2008-06-11 14:12:00,1.6372,1.6378,1.6371,1.6378,39000000.0
2008-06-11 14:13:00,1.6379,1.638,1.6376,1.6379,44000000.0
2008-06-11 14:14:00,1.6377,1.6381,1.6372,1.6374,35000000.0
2008-06-11 14:15:00,1.6373,1.6377,1.6372,1.6373,33300000.0
2008-06-11 14:16:00,1.6372,1.6375,1.6371,1.6375,40100000.0
2008-06-11 14:17:00,1.6375,1.6375,1.6371,1.6374,18000000.0
2008-06-11 14:18:00,1.6375,1.6375,1.6372,1.6373,28000000.0
2008-06-11 14:19:00,1.6374,1.6374,1.637,1.6374,22000000.0
2008-06-11 14:20:00,1.6372,1.6375,1.6371,1.6375,38000000.0
2008-06-11 14:21:00,1.6374,1.6376,1.6372,1.6375,20000000.0
2008-06-11 14:22:00,1.6375,1.6377,1.6373,1.6376,27000000.0
2008-06-11 14:23:00,1.6376,1.6376,1.6373,1.6375,18000000.0
2008-06-11 14:24:00,1.6374,1.6376,1.6373,1.6374,15000000.0
2008-06-11 14:25:00,1.6372,1.6375,1.637,1.6375,45300000.0
2008-06-11 14:26:00,1.6376,1.6376,1.637,1.637,29000000.0
2008-06-11 14:27:00,1.637,1.6372,1.6368,1.6371,58800000.0
2008-06-11 14:28:00,1.637,1.6371,1.6368,1.6368,8400000.0
2008-06-11 14:29:00,1.6367,1.6369,1.6365,1.6369,24000000.0
2008-06-11 14:30:00,1.6367,1.6369,1.6367,1.6368,20400000.0
2008-06-11 14:31:00,1.6367,1.6369,1.6365,1.6365,25000000.0
2008-06-11 14:32:00,1.6365,1.6369,1.6365,1.6368,23700000.0
2008-06-11 14:33:00,1.6369,1.637,1.6367,1.637,6900000.0
2008-06-11 14:34:00,1.6368,1.6374,1.6368,1.6372,26100000.0
2008-06-11 14:35:00,1.6373,1.6374,1.6371,1.6373,34000000.0
2008-06-11 14:36:00,1.6373,1.6381,1.6373,1.6379,46100000.0
2008-06-11 14:37:00,1.638,1.638,1.6376,1.6376,31700000.0
2008-06-11 14:38:00,1.6376,1.6379,1.6376,1.6379,28900000.0
2008-06-11 14:39:00,1.6377,1.6384,1.6377,1.6382,43300000.0
2008-06-11 14:40:00,1.638,1.6385,1.6379,1.6381,37000000.0
2008-06-11 14:41:00,1.6382,1.6382,1.6381,1.6381,5000000.0
2008-06-11 14:42:00,1.6385,1.6386,1.638,1.638,32900000.0
2008-06-11 14:43:00,1.6382,1.6389,1.6378,1.6389,51700000.0
2008-06-11 14:44:00,1.6389,1.639,1.6383,1.6385,50200000.0
2008-06-11 14:45:00,1.6385,1.6391,1.6382,1.6386,91600000.0
2008-06-11 14:46:00,1.6386,1.6387,1.6382,1.6382,70600000.0
2008-06-11 14:47:00,1.6383,1.6383,1.638,1.6383,37800000.0
2008-06-11 14:48:00,1.6382,1.6384,1.638,1.638,57600000.0
2008-06-11 14:49:00,1.6379,1.6386,1.6379,1.6384,120400000.0
2008-06-11 14:50:00,1.6384,1.6385,1.638,1.6382,93400000.0
2008-06-11 14:51:00,1.6383,1.6383,1.638,1.6381,53000000.0
2008-06-11 14:52:00,1.6381,1.6381,1.6377,1.6379,50200000.0
2008-06-11 14:53:00,1.6379,1.6385,1.6374,1.6383,82000000.0
2008-06-11 14:54:00,1.6385,1.6387,1.6385,1.6387,30600000.0
2008-06-11 14:55:00,1.6387,1.6388,1.6385,1.6386,76200000.0
2008-06-11 14:56:00,1.6385,1.6387,1.6377,1.6377,87400000.0
2008-06-11 14:57:00,1.6378,1.638,1.6376,1.638,61600000.0
2008-06-11 14:58:00,1.638,1.6383,1.6378,1.6379,34000000.0
2008-06-11 14:59:00,1.638,1.6381,1.6378,1.6379,27000000.0
2008-06-11 15:00:00,1.6379,1.6383,1.6379,1.6381,32400000.0
2008-06-11 15:01:00,1.6379,1.6382,1.6378,1.6378,36000000.0
2008-06-11 15:02:00,1.6378,1.6382,1.6378,1.6381,36000000.0
2008-06-11 15:03:00,1.6379,1.638,1.6375,1.6376,68000000.0
2008-06-11 15:04:00,1.6376,1.6377,1.6373,1.6377,33600000.0
2008-06-11 15:05:00,1.6378,1.6383,1.6377,1.6381,41400000.0
2008-06-11 15:06:00,1.638,1.6382,1.638,1.6381,14400000.0
2008-06-11 15:07:00,1.6381,1.6382,1.6379,1.6382,19800000.0
2008-06-11 15:08:00,1.6382,1.6382,1.637,1.6372,133600000.0
2008-06-11 15:09:00,1.6372,1.6381,1.6371,1.6375,105200000.0
2008-06-11 15:10:00,1.6374,1.6375,1.6369,1.637,53600000.0
2008-06-11 15:11:00,1.6371,1.6374,1.6369,1.6369,64800000.0
2008-06-11 15:12:00,1.6369,1.6369,1.6369,1.6369,14400000.0
2008-06-11 15:13:00,1.6369,1.6371,1.6366,1.6366,47800000.0
2008-06-11 15:14:00,1.6366,1.6366,1.6361,1.6365,57600000.0
2008-06-11 15:15:00,1.6367,1.6375,1.6367,1.6374,100000000.0
2008-06-11 15:16:00,1.6375,1.6376,1.6369,1.6374,117600000.0
2008-06-11 15:17:00,1.6372,1.6375,1.6372,1.6373,89200000.0
2008-06-11 15:18:00,1.6374,1.6374,1.6372,1.6373,19800000.0
2008-06-11 15:19:00,1.6374,1.6374,1.6369,1.6371,81400000.0
2008-06-11 15:20:00,1.6371,1.6373,1.6362,1.6368,108400000.0
2008-06-11 15:21:00,1.6366,1.6367,1.6363,1.6366,54000000.0
2008-06-11 15:22:00,1.6367,1.6367,1.6363,1.6364,35000000.0
2008-06-11 15:23:00,1.6363,1.6366,1.6361,1.6363,144600000.0
2008-06-11 15:24:00,1.6363,1.6363,1.6362,1.6363,31600000.0
2008-06-11 15:25:00,1.6363,1.6369,1.6363,1.6366,53000000.0
2008-06-11 15:26:00,1.6366,1.6367,1.6366,1.6366,97800000.0
2008-06-11 15:27:00,1.6366,1.6372,1.6366,1.6368,67000000.0
2008-06-11 15:28:00,1.6369,1.6371,1.6369,1.637,14400000.0
2008-06-11 15:29:00,1.637,1.6371,1.6369,1.637,32400000.0
2008-06-11 15:30:00,1.6369,1.6371,1.6368,1.637,30600000.0
2008-06-11 15:31:00,1.637,1.6372,1.6365,1.6365,36800000.0
2008-06-11 15:32:00,1.6367,1.6368,1.6364,1.6365,21600000.0
2008-06-11 15:33:00,1.6363,1.6367,1.6362,1.6367,50400000.0
2008-06-11 15:34:00,1.6368,1.637,1.6366,1.6366,41200000.0
2008-06-11 15:35:00,1.6366,1.6368,1.6364,1.6365,19800000.0
2008-06-11 15:36:00,1.6366,1.6368,1.6362,1.6363,85600000.0
2008-06-11 15:37:00,1.6364,1.6365,1.636,1.6361,107200000.0
2008-06-11 15:38:00,1.6362,1.6365,1.6362,1.6364,52200000.0
2008-06-11 15:39:00,1.6364,1.6365,1.6363,1.6365,50400000.0
2008-06-11 15:40:00,1.6365,1.6372,1.6365,1.6367,63000000.0
2008-06-11 15:41:00,1.6367,1.637,1.6366,1.6367,56200000.0
2008-06-11 15:42:00,1.6367,1.6373,1.6366,1.6366,77600000.0
2008-06-11 15:43:00,1.6367,1.6369,1.6366,1.6366,25200000.0
2008-06-11 15:44:00,1.6367,1.6368,1.6363,1.6364,90000000.0
2008-06-11 15:45:00,1.6366,1.6367,1.6361,1.6366,77400000.0
2008-06-11 15:46:00,1.6366,1.6366,1.6362,1.6362,34200000.0
2008-06-11 15:47:00,1.6362,1.6366,1.6362,1.6366,48600000.0
2008-06-11 15:48:00,1.6366,1.6371,1.6366,1.637,28800000.0
2008-06-11 15:49:00,1.637,1.6372,1.6367,1.6368,40000000.0
2008-06-11 15:50:00,1.6369,1.6369,1.6365,1.6367,50400000.0
2008-06-11 15:51:00,1.6367,1.637,1.6365,1.6369,73800000.0
2008-06-11 15:52:00,1.6369,1.637,1.6366,1.6369,50400000.0
2008-06-11 15:53:00,1.6369,1.6373,1.6369,1.6373,48600000.0
2008-06-11 15:54:00,1.6373,1.6377,1.6373,1.6375,48600000.0
2008-06-11 15:55:00,1.6373,1.6381,1.6372,1.6379,129200000.0
2008-06-11 15:56:00,1.6377,1.6385,1.6375,1.638,164400000.0
2008-06-11 15:57:00,1.638,1.6387,1.6379,1.6385,106200000.0
2008-06-11 15:58:00,1.6383,1.6386,1.638,1.6383,84000000.0
2008-06-11 15:59:00,1.6382,1.6384,1.6377,1.6382,95400000.0
2008-06-11 16:00:00,1.6381,1.6388,1.6378,1.638,118600000.0
2008-06-11 16:01:00,1.6378,1.6384,1.6376,1.6383,103800000.0
2008-06-11 16:02:00,1.6383,1.6387,1.6382,1.6386,68400000.0
2008-06-11 16:03:00,1.6387,1.6388,1.6384,1.6384,50200000.0
2008-06-11 16:04:00,1.6383,1.6386,1.6381,1.6383,74200000.0
2008-06-11 16:05:00,1.6383,1.6386,1.6382,1.6386,41400000.0
2008-06-11 16:06:00,1.6384,1.6388,1.6377,1.6377,121400000.0
2008-06-11 16:07:00,1.6377,1.6385,1.6376,1.638,136000000.0
2008-06-11 16:08:00,1.638,1.6384,1.638,1.6382,67400000.0
2008-06-11 16:09:00,1.6382,1.6385,1.6381,1.6383,86600000.0
2008-06-11 16:10:00,1.6383,1.6393,1.6382,1.6391,61200000.0
2008-06-11 16:11:00,1.6392,1.6394,1.6384,1.6388,110600000.0
2008-06-11 16:12:00,1.6387,1.6393,1.6384,1.6387,209000000.0
2008-06-11 16:13:00,1.6387,1.6391,1.6384,1.6388,134600000.0
2008-06-11 16:14:00,1.6388,1.6394,1.6388,1.6391,98000000.0
2008-06-11 16:15:00,1.639,1.6399,1.6388,1.6399,124400000.0
2008-06-11 16:16:00,1.64,1.6404,1.6393,1.6398,124800000.0
2008-06-11 16:17:00,1.6399,1.6401,1.6397,1.64,48600000.0
2008-06-11 16:18:00,1.6401,1.6404,1.6397,1.6399,54000000.0
2008-06-11 16:19:00,1.6399,1.64,1.6396,1.6396,78200000.0
2008-06-11 16:20:00,1.6395,1.6397,1.6389,1.6391,77400000.0
2008-06-11 16:21:00,1.6389,1.6391,1.6387,1.6388,113000000.0
2008-06-11 16:22:00,1.6389,1.639,1.6388,1.6389,88400000.0
2008-06-11 16:23:00,1.639,1.639,1.6387,1.6388,45000000.0
2008-06-11 16:24:00,1.6387,1.6394,1.6387,1.6393,69600000.0
2008-06-11 16:25:00,1.6393,1.6396,1.639,1.6396,60600000.0
2008-06-11 16:26:00,1.6394,1.6395,1.6392,1.6392,72000000.0
2008-06-11 16:27:00,1.6392,1.6395,1.6388,1.639,79200000.0
2008-06-11 16:28:00,1.6392,1.6395,1.6388,1.6391,75600000.0
2008-06-11 16:29:00,1.6392,1.64,1.6388,1.6399,130800000.0
2008-06-11 16:30:00,1.64,1.64,1.6397,1.64,63000000.0
2008-06-11 16:31:00,1.64,1.64,1.6394,1.6396,65000000.0
2008-06-11 16:32:00,1.6398,1.6399,1.6394,1.6394,30600000.0
2008-06-11 16:33:00,1.6392,1.6395,1.6389,1.6389,101600000.0
2008-06-11 16:34:00,1.6392,1.6395,1.6388,1.6392,59200000.0
2008-06-11 16:35:00,1.6393,1.6405,1.6393,1.6399,227800000.0
2008-06-11 16:36:00,1.6397,1.6405,1.6396,1.6404,164400000.0
2008-06-11 16:37:00,1.6404,1.6406,1.6398,1.6402,129800000.0
2008-06-11 16:38:00,1.64,1.641,1.64,1.6408,127800000.0
2008-06-11 16:39:00,1.6407,1.641,1.6405,1.6405,77400000.0
2008-06-11 16:40:00,1.6406,1.6409,1.6402,1.6407,103000000.0
2008-06-11 16:41:00,1.6407,1.6407,1.64,1.6404,90000000.0
2008-06-11 16:42:00,1.6404,1.6408,1.64,1.6404,80800000.0
2008-06-11 16:43:00,1.6405,1.6407,1.64,1.6401,82200000.0
2008-06-11 16:44:00,1.6402,1.6403,1.64,1.6401,28800000.0
2008-06-11 16:45:00,1.6401,1.6401,1.6397,1.6397,37800000.0
2008-06-11 16:46:00,1.6397,1.6401,1.6396,1.6401,55400000.0
2008-06-11 16:47:00,1.6399,1.64,1.6396,1.6398,36000000.0
2008-06-11 16:48:00,1.6398,1.6409,1.6396,1.6407,68000000.0
2008-06-11 16:49:00,1.6408,1.6411,1.6402,1.641,160400000.0
2008-06-11 16:50:00,1.641,1.6414,1.6401,1.6409,101200000.0
2008-06-11 16:51:00,1.6409,1.6413,1.6407,1.6413,132200000.0
2008-06-11 16:52:00,1.6411,1.6414,1.6407,1.6407,65200000.0
2008-06-11 16:53:00,1.6407,1.6407,1.6399,1.64,61800000.0
2008-06-11 16:54:00,1.6401,1.641,1.6399,1.6408,73800000.0
2008-06-11 16:55:00,1.6411,1.6415,1.6408,1.6411,80600000.0
2008-06-11 16:56:00,1.641,1.6414,1.6406,1.6414,73800000.0
2008-06-11 16:57:00,1.6416,1.6417,1.6408,1.6412,160400000.0
2008-06-11 16:58:00,1.6416,1.6419,1.6413,1.6416,105400000.0
2008-06-11 16:59:00,1.6414,1.6418,1.6412,1.6415,111600000.0
2008-06-11 17:00:00,1.6416,1.6417,1.6411,1.6412,93600000.0
2008-06-11 17:01:00,1.6414,1.6418,1.6414,1.6418,81000000.0
2008-06-11 17:02:00,1.6419,1.6419,1.6412,1.6414,143600000.0
2008-06-11 17:03:00,1.6416,1.6418,1.6412,1.6418,30600000.0
2008-06-11 17:04:00,1.6417,1.6419,1.6413,1.6415,81800000.0
2008-06-11 17:05:00,1.6414,1.6418,1.6414,1.6414,41400000.0
2008-06-11 17:06:00,1.6416,1.6421,1.6414,1.6418,88600000.0
2008-06-11 17:07:00,1.6419,1.642,1.6416,1.6417,64800000.0
2008-06-11 17:08:00,1.6417,1.6421,1.6414,1.6419,64800000.0
2008-06-11 17:09:00,1.6417,1.6417,1.6413,1.6414,80600000.0
2008-06-11 17:10:00,1.6414,1.6414,1.6407,1.6411,50400000.0
2008-06-11 17:11:00,1.641,1.6412,1.6408,1.6412,19800000.0
2008-06-11 17:12:00,1.6412,1.6412,1.6404,1.6406,52000000.0
2008-06-11 17:13:00,1.6405,1.6407,1.6403,1.6406,45400000.0
2008-06-11 17:14:00,1.6407,1.6411,1.6402,1.6404,86400000.0
2008-06-11 17:15:00,1.6402,1.6405,1.6401,1.6403,52200000.0
2008-06-11 17:16:00,1.6403,1.6405,1.6401,1.6403,93600000.0
2008-06-11 17:17:00,1.6403,1.6408,1.6403,1.6405,59400000.0
2008-06-11 17:18:00,1.6403,1.6406,1.6402,1.6405,48600000.0
2008-06-11 17:19:00,1.6403,1.6405,1.6397,1.6398,85400000.0
2008-06-11 17:20:00,1.6398,1.6403,1.6398,1.6401,63200000.0
2008-06-11 17:21:00,1.6402,1.6407,1.6402,1.6405,48600000.0
2008-06-11 17:22:00,1.6405,1.6408,1.6405,1.6406,38200000.0
2008-06-11 17:23:00,1.6406,1.6408,1.6404,1.6408,16000000.0
2008-06-11 17:24:00,1.6409,1.6409,1.6406,1.6408,34200000.0
2008-06-11 17:25:00,1.6408,1.6411,1.6407,1.6408,37800000.0
2008-06-11 17:26:00,1.6407,1.6417,1.6407,1.6412,100400000.0
2008-06-11 17:27:00,1.6411,1.6419,1.641,1.6417,111400000.0
2008-06-11 17:28:00,1.6417,1.6422,1.6417,1.6417,91800000.0
2008-06-11 17:29:00,1.6417,1.6424,1.6416,1.6418,122800000.0
2008-06-11 17:30:00,1.6417,1.6431,1.6417,1.6423,102900000.0
2008-06-11 17:31:00,1.6423,1.643,1.6423,1.6426,116000000.0
2008-06-11 17:32:00,1.6426,1.6433,1.6426,1.6426,99400000.0
2008-06-11 17:33:00,1.6426,1.643,1.642,1.6421,100400000.0
2008-06-11 17:34:00,1.6422,1.6428,1.6422,1.6422,129600000.0
2008-06-11 17:35:00,1.6424,1.6428,1.6422,1.6424,122400000.0
2008-06-11 17:36:00,1.6423,1.6428,1.6418,1.6425,98600000.0
2008-06-11 17:37:00,1.6426,1.6435,1.6423,1.6433,154000000.0
2008-06-11 17:38:00,1.6432,1.6444,1.643,1.644,122200000.0
2008-06-11 17:39:00,1.644,1.6441,1.6433,1.6436,64600000.0
2008-06-11 17:40:00,1.6436,1.6437,1.643,1.6431,46800000.0
2008-06-11 17:41:00,1.6431,1.6431,1.6427,1.6429,98800000.0
2008-06-11 17:42:00,1.6428,1.6428,1.6421,1.6422,36000000.0
2008-06-11 17:43:00,1.6422,1.6424,1.6419,1.6421,39600000.0
2008-06-11 17:44:00,1.6422,1.6425,1.642,1.6424,59400000.0
2008-06-11 17:45:00,1.6424,1.6426,1.642,1.642,60400000.0
2008-06-11 17:46:00,1.6421,1.6421,1.6416,1.6417,103600000.0
2008-06-11 17:47:00,1.6417,1.6425,1.6415,1.6421,98800000.0
2008-06-11 17:48:00,1.6421,1.6421,1.6418,1.6418,46800000.0
2008-06-11 17:49:00,1.6418,1.642,1.6415,1.6416,93400000.0
2008-06-11 17:50:00,1.6416,1.6419,1.6412,1.6415,75200000.0
2008-06-11 17:51:00,1.6414,1.642,1.6413,1.642,95400000.0
2008-06-11 17:52:00,1.642,1.6424,1.6412,1.6414,95800000.0
2008-06-11 17:53:00,1.6415,1.6417,1.6412,1.6417,59200000.0
2008-06-11 17:54:00,1.6417,1.6417,1.6405,1.641,121800000.0
2008-06-11 17:55:00,1.641,1.6412,1.6404,1.6406,111200000.0
2008-06-11 17:56:00,1.6406,1.6412,1.6404,1.6411,61200000.0
2008-06-11 17:57:00,1.6412,1.6415,1.6407,1.6407,103600000.0
2008-06-11 17:58:00,1.6407,1.6408,1.64,1.6404,57600000.0
2008-06-11 17:59:00,1.6403,1.6404,1.6399,1.6403,70200000.0
2008-06-11 18:00:00,1.6404,1.641,1.6403,1.6408,79800000.0
2008-06-11 18:01:00,1.6407,1.6408,1.6403,1.6403,16200000.0
2008-06-11 18:02:00,1.6404,1.6404,1.64,1.6401,23400000.0
2008-06-11 18:03:00,1.64,1.6402,1.6395,1.6399,81800000.0
2008-06-11 18:04:00,1.6398,1.6402,1.6395,1.64,55800000.0
2008-06-11 18:05:00,1.64,1.6402,1.6394,1.6396,64400000.0
2008-06-11 18:06:00,1.6396,1.6404,1.6391,1.6404,68600000.0
2008-06-11 18:07:00,1.6404,1.6404,1.6393,1.6396,57600000.0
2008-06-11 18:08:00,1.6396,1.6397,1.6396,1.6396,18000000.0
2008-06-11 18:09:00,1.6394,1.6396,1.639,1.639,44800000.0
2008-06-11 18:10:00,1.639,1.6393,1.6386,1.6393,78600000.0
2008-06-11 18:11:00,1.6392,1.6396,1.6392,1.6396,27000000.0
2008-06-11 18:12:00,1.6396,1.64,1.6396,1.6398,27000000.0
2008-06-11 18:13:00,1.6399,1.6401,1.6398,1.6398,46200000.0
2008-06-11 18:14:00,1.6398,1.6399,1.6396,1.6396,41200000.0
2008-06-11 18:15:00,1.64,1.64,1.6396,1.6398,61200000.0
2008-06-11 18:16:00,1.6397,1.6399,1.639,1.6392,53800000.0
2008-06-11 18:17:00,1.6391,1.6396,1.6391,1.6395,46800000.0
2008-06-11 18:18:00,1.6396,1.6401,1.6395,1.6401,52200000.0
2008-06-11 18:19:00,1.6402,1.6402,1.6396,1.6396,36000000.0
2008-06-11 18:20:00,1.6395,1.6405,1.6395,1.6403,73400000.0
2008-06-11 18:21:00,1.6402,1.6406,1.6401,1.6405,32400000.0
2008-06-11 18:22:00,1.6406,1.641,1.6406,1.6407,39600000.0
2008-06-11 18:23:00,1.6406,1.6407,1.6404,1.6406,27000000.0
2008-06-11 18:24:00,1.6407,1.6408,1.6404,1.6404,25200000.0
2008-06-11 18:25:00,1.6403,1.6405,1.64,1.6405,52800000.0
2008-06-11 18:26:00,1.6406,1.6407,1.6406,1.6406,19800000.0
2008-06-11 18:27:00,1.6407,1.641,1.6407,1.6407,21600000.0
2008-06-11 18:28:00,1.6408,1.6412,1.6408,1.641,48600000.0
2008-06-11 18:29:00,1.6412,1.6412,1.6409,1.6409,18000000.0
2008-06-11 18:30:00,1.6409,1.6413,1.6404,1.6406,41200000.0
2008-06-11 18:31:00,1.6407,1.6409,1.6402,1.6403,32000000.0
2008-06-11 18:32:00,1.6404,1.6406,1.6402,1.6402,23400000.0
2008-06-11 18:33:00,1.6403,1.6403,1.6401,1.6402,16200000.0
2008-06-11 18:34:00,1.6402,1.6404,1.6401,1.6403,26800000.0
2008-06-11 18:35:00,1.6402,1.6409,1.64,1.6407,61200000.0
2008-06-11 18:36:00,1.6407,1.6409,1.6406,1.6407,34200000.0
2008-06-11 18:37:00,1.6407,1.641,1.6404,1.6409,42400000.0
2008-06-11 18:38:00,1.6409,1.6412,1.6406,1.6409,66600000.0
2008-06-11 18:39:00,1.6408,1.6412,1.6407,1.6409,32400000.0
2008-06-11 18:40:00,1.6408,1.6409,1.6407,1.6408,23400000.0
2008-06-11 18:41:00,1.6408,1.6408,1.6405,1.6408,21600000.0
2008-06-11 18:42:00,1.6408,1.6411,1.6407,1.6411,23400000.0
2008-06-11 18:43:00,1.6412,1.6416,1.6409,1.6414,28800000.0
2008-06-11 18:44:00,1.6415,1.642,1.6414,1.6416,46800000.0
2008-06-11 18:45:00,1.6416,1.642,1.6415,1.6419,52200000.0
2008-06-11 18:46:00,1.6419,1.6419,1.6416,1.6416,14400000.0
2008-06-11 18:47:00,1.6416,1.6416,1.6412,1.6413,27000000.0
2008-06-11 18:48:00,1.6413,1.6413,1.6411,1.6412,18000000.0
2008-06-11 18:49:00,1.641,1.6413,1.641,1.6413,18000000.0
2008-06-11 18:50:00,1.6415,1.6423,1.6413,1.6422,37800000.0
2008-06-11 18:51:00,1.642,1.6422,1.6417,1.6418,19800000.0
2008-06-11 18:52:00,1.6418,1.6419,1.6416,1.6417,18000000.0
2008-06-11 18:53:00,1.6418,1.6419,1.6416,1.6419,10800000.0
2008-06-11 18:54:00,1.6417,1.6423,1.6417,1.6419,42200000.0
2008-06-11 18:55:00,1.6422,1.6422,1.6418,1.642,21600000.0
2008-06-11 18:56:00,1.642,1.642,1.6415,1.6417,33400000.0
2008-06-11 18:57:00,1.6418,1.6418,1.6417,1.6418,5400000.0
2008-06-11 18:58:00,1.6418,1.6418,1.6417,1.6417,12600000.0
2008-06-11 18:59:00,1.6417,1.6418,1.6413,1.6413,34600000.0
2008-06-11 19:00:00,1.6415,1.6417,1.6414,1.6416,63000000.0
2008-06-11 19:01:00,1.6417,1.6418,1.6414,1.6414,39600000.0
2008-06-11 19:02:00,1.6414,1.6414,1.6403,1.6406,48600000.0
2008-06-11 19:03:00,1.6406,1.6406,1.6395,1.6395,110400000.0
2008-06-11 19:04:00,1.6395,1.6401,1.6394,1.6401,57600000.0
2008-06-11 19:05:00,1.6402,1.6403,1.6401,1.6403,16200000.0
2008-06-11 19:06:00,1.6403,1.6411,1.6403,1.6411,50800000.0
2008-06-11 19:07:00,1.6412,1.6414,1.6406,1.6413,41400000.0
2008-06-11 19:08:00,1.6413,1.6414,1.641,1.6414,27000000.0
2008-06-11 19:09:00,1.6415,1.642,1.6415,1.6416,43200000.0
2008-06-11 19:10:00,1.6417,1.6419,1.6415,1.6416,27000000.0
2008-06-11 19:11:00,1.6416,1.6418,1.6416,1.6418,12600000.0
2008-06-11 19:12:00,1.6416,1.6417,1.6411,1.6415,52200000.0
2008-06-11 19:13:00,1.6416,1.6419,1.6403,1.6404,73600000.0
2008-06-11 19:14:00,1.6404,1.6408,1.6403,1.6407,68200000.0
2008-06-11 19:15:00,1.6407,1.6409,1.6405,1.6407,53200000.0
2008-06-11 19:16:00,1.6408,1.6408,1.6399,1.6399,45000000.0
2008-06-11 19:17:00,1.6399,1.6399,1.6392,1.6399,39600000.0
2008-06-11 19:18:00,1.64,1.6403,1.6397,1.6402,39400000.0
2008-06-11 19:19:00,1.6403,1.6407,1.6401,1.6404,19800000.0
2008-06-11 19:20:00,1.6403,1.6406,1.6403,1.6404,36000000.0
2008-06-11 19:21:00,1.6405,1.6407,1.6404,1.6406,30600000.0
2008-06-11 19:22:00,1.6406,1.6407,1.6405,1.6405,19800000.0
2008-06-11 19:23:00,1.6406,1.641,1.6404,1.6409,37600000.0
2008-06-11 19:24:00,1.641,1.641,1.6405,1.6406,38400000.0
2008-06-11 19:25:00,1.6407,1.6408,1.6406,1.6406,55800000.0
2008-06-11 19:26:00,1.6404,1.6404,1.6401,1.6403,60400000.0
2008-06-11 19:27:00,1.6401,1.6407,1.64,1.6407,37000000.0
2008-06-11 19:28:00,1.6406,1.6408,1.6405,1.6406,21600000.0
2008-06-11 19:29:00,1.6407,1.6408,1.6407,1.6407,10800000.0
2008-06-11 19:30:00,1.6407,1.6409,1.6405,1.6406,14400000.0
2008-06-11 19:31:00,1.6407,1.6409,1.6407,1.6409,16200000.0
2008-06-11 19:32:00,1.6409,1.641,1.6407,1.641,9000000.0
2008-06-11 19:33:00,1.641,1.641,1.6408,1.6409,9000000.0
2008-06-11 19:34:00,1.6409,1.6411,1.6409,1.6409,7000000.0
2008-06-11 19:35:00,1.641,1.6417,1.6409,1.6416,46800000.0
2008-06-11 19:36:00,1.6414,1.6414,1.6412,1.6413,12600000.0
2008-06-11 19:37:00,1.6411,1.6415,1.6409,1.6412,57600000.0
2008-06-11 19:38:00,1.6413,1.6415,1.6408,1.641,57600000.0
2008-06-11 19:39:00,1.6413,1.6416,1.6411,1.6416,43200000.0
2008-06-11 19:40:00,1.6415,1.642,1.6412,1.6414,48200000.0
2008-06-11 19:41:00,1.6415,1.6416,1.6412,1.6416,53000000.0
2008-06-11 19:42:00,1.6417,1.6417,1.6416,1.6416,9000000.0
2008-06-11 19:43:00,1.6417,1.6417,1.6416,1.6416,5200000.0
2008-06-11 19:44:00,1.6415,1.6415,1.6413,1.6413,11400000.0
2008-06-11 19:45:00,1.6414,1.6419,1.6414,1.6419,38000000.0
2008-06-11 19:46:00,1.6417,1.6417,1.6409,1.641,55200000.0
2008-06-11 19:47:00,1.6411,1.6419,1.641,1.6419,56800000.0
2008-06-11 19:48:00,1.642,1.6421,1.6412,1.6416,64200000.0
2008-06-11 19:49:00,1.6417,1.6418,1.6416,1.6418,14400000.0
2008-06-11 19:50:00,1.6418,1.6418,1.6414,1.6415,43000000.0
2008-06-11 19:51:00,1.6416,1.6417,1.6414,1.6415,27000000.0
2008-06-11 19:52:00,1.6415,1.6415,1.6413,1.6413,12600000.0
2008-06-11 19:53:00,1.6412,1.6414,1.641,1.6414,26800000.0
2008-06-11 19:54:00,1.6414,1.6417,1.6414,1.6417,19800000.0
2008-06-11 19:55:00,1.6417,1.6417,1.6413,1.6415,18000000.0
2008-06-11 19:56:00,1.6414,1.6415,1.6414,1.6414,5400000.0
2008-06-11 19:57:00,1.6414,1.6414,1.641,1.641,12400000.0
2008-06-11 19:58:00,1.6411,1.6416,1.6409,1.6416,36000000.0
2008-06-11 19:59:00,1.6416,1.6416,1.6409,1.6414,41400000.0
2008-06-11 20:00:00,1.6415,1.6416,1.6412,1.6412,43200000.0
2008-06-11 20:01:00,1.6409,1.641,1.6405,1.6406,25200000.0
2008-06-11 20:02:00,1.6404,1.6408,1.6403,1.6405,37800000.0
2008-06-11 20:03:00,1.6405,1.6408,1.6404,1.6408,18000000.0
2008-06-11 20:04:00,1.6409,1.6417,1.6409,1.6416,64800000.0
2008-06-11 20:05:00,1.6415,1.6415,1.641,1.6415,49200000.0
2008-06-11 20:06:00,1.6415,1.6417,1.6414,1.6415,47200000.0
2008-06-11 20:07:00,1.6412,1.6414,1.6412,1.6414,7200000.0
2008-06-11 20:08:00,1.6412,1.6415,1.6412,1.6413,23200000.0
2008-06-11 20:09:00,1.6414,1.6414,1.6409,1.6409,36000000.0
2008-06-11 20:10:00,1.641,1.6413,1.641,1.6412,18000000.0
2008-06-11 20:11:00,1.6413,1.6416,1.6412,1.6413,14400000.0
2008-06-11 20:12:00,1.6413,1.6413,1.6411,1.6413,18000000.0
2008-06-11 20:13:00,1.6413,1.6413,1.6412,1.6413,12600000.0
2008-06-11 20:14:00,1.6411,1.6414,1.6411,1.6412,26800000.0
2008-06-11 20:15:00,1.641,1.6413,1.6409,1.6412,48400000.0
2008-06-11 20:16:00,1.6413,1.6414,1.641,1.6412,19800000.0
2008-06-11 20:17:00,1.641,1.6412,1.641,1.6412,10600000.0
2008-06-11 20:18:00,1.6411,1.6414,1.6411,1.6412,19800000.0
2008-06-11 20:19:00,1.6412,1.6415,1.641,1.6415,19400000.0
2008-06-11 20:20:00,1.6416,1.6416,1.641,1.6412,19800000.0
2008-06-11 20:21:00,1.641,1.6414,1.641,1.641,16200000.0
2008-06-11 20:22:00,1.6411,1.6416,1.6411,1.6414,30400000.0
2008-06-11 20:23:00,1.6412,1.6414,1.6409,1.6409,28600000.0
2008-06-11 20:24:00,1.6407,1.6412,1.6407,1.6412,39600000.0
2008-06-11 20:25:00,1.641,1.6412,1.6406,1.6408,45000000.0
2008-06-11 20:26:00,1.6409,1.6409,1.6403,1.6405,52200000.0
2008-06-11 20:27:00,1.6405,1.6408,1.6405,1.6408,18000000.0
2008-06-11 20:28:00,1.6409,1.641,1.6408,1.641,19800000.0
2008-06-11 20:29:00,1.641,1.6412,1.641,1.6412,21600000.0
2008-06-11 20:30:00,1.641,1.6412,1.641,1.6411,12600000.0
2008-06-11 20:31:00,1.6412,1.6412,1.641,1.6411,5400000.0
2008-06-11 20:32:00,1.6412,1.6413,1.641,1.6412,10800000.0
2008-06-11 20:33:00,1.6411,1.6412,1.6406,1.6406,23200000.0
2008-06-11 20:34:00,1.6406,1.6411,1.6405,1.6406,46000000.0
2008-06-11 20:35:00,1.6407,1.6414,1.6407,1.6414,34000000.0
2008-06-11 20:36:00,1.6412,1.6414,1.6411,1.6413,53200000.0
2008-06-11 20:37:00,1.6414,1.6416,1.6414,1.6416,25200000.0
2008-06-11 20:38:00,1.6416,1.6416,1.6408,1.6414,55600000.0
2008-06-11 20:39:00,1.6414,1.6415,1.6412,1.6414,94000000.0
2008-06-11 20:40:00,1.6412,1.6419,1.6412,1.6415,45600000.0
2008-06-11 20:41:00,1.6415,1.6419,1.6414,1.6418,39400000.0
2008-06-11 20:42:00,1.6418,1.6418,1.6416,1.6417,16200000.0
2008-06-11 20:43:00,1.6418,1.6421,1.6416,1.6416,66600000.0
2008-06-11 20:44:00,1.6417,1.6417,1.6404,1.6415,117600000.0
2008-06-11 20:45:00,1.6413,1.6417,1.6413,1.6414,35000000.0
2008-06-11 20:46:00,1.6414,1.6418,1.6413,1.6414,55400000.0
2008-06-11 20:47:00,1.6414,1.6417,1.6413,1.6417,127400000.0
2008-06-11 20:48:00,1.6417,1.6421,1.6417,1.6419,48600000.0
2008-06-11 20:49:00,1.6419,1.6422,1.6419,1.6419,37800000.0
2008-06-11 20:50:00,1.6419,1.642,1.6418,1.6419,18000000.0
2008-06-11 20:51:00,1.6418,1.6419,1.6417,1.6419,30600000.0
2008-06-11 20:52:00,1.6418,1.6418,1.6412,1.6413,27000000.0
2008-06-11 20:53:00,1.6412,1.6418,1.6412,1.6414,63000000.0
2008-06-11 20:54:00,1.6414,1.6416,1.6414,1.6416,45000000.0
2008-06-11 20:55:00,1.6417,1.6418,1.6413,1.6414,18000000.0
2008-06-11 20:56:00,1.6415,1.6418,1.6415,1.6415,28200000.0
2008-06-11 20:57:00,1.6416,1.6417,1.6415,1.6415,7200000.0
2008-06-11 20:58:00,1.6415,1.6419,1.6413,1.6415,57000000.0
2008-06-11 20:59:00,1.6417,1.6422,1.6417,1.642,36800000.0
2008-06-11 21:00:00,1.642,1.642,1.6417,1.6417,30000000.0
2008-06-11 21:01:00,1.6417,1.6417,1.6414,1.6417,56200000.0
2008-06-11 21:02:00,1.6416,1.6418,1.6414,1.6416,66400000.0
2008-06-11 21:03:00,1.6415,1.6416,1.6413,1.6415,27000000.0
2008-06-11 21:04:00,1.6416,1.6417,1.6414,1.6416,32200000.0
2008-06-11 21:05:00,1.6418,1.6422,1.6417,1.6421,43200000.0
2008-06-11 21:06:00,1.642,1.6422,1.642,1.6422,12600000.0
2008-06-11 21:07:00,1.6421,1.6421,1.6418,1.6421,32400000.0
2008-06-11 21:08:00,1.6422,1.6423,1.642,1.6421,43200000.0
2008-06-11 21:09:00,1.6422,1.6422,1.6422,1.6422,10800000.0
2008-06-11 21:10:00,1.6421,1.6423,1.6419,1.6421,19800000.0
2008-06-11 21:11:00,1.6422,1.6424,1.6421,1.6423,23400000.0
2008-06-11 21:12:00,1.6421,1.6421,1.6419,1.6421,18000000.0
2008-06-11 21:13:00,1.6422,1.6423,1.6417,1.6419,36000000.0
2008-06-11 21:14:00,1.642,1.6422,1.6417,1.6418,34000000.0
2008-06-11 21:15:00,1.6418,1.642,1.6417,1.6419,16200000.0
2008-06-11 21:16:00,1.642,1.6421,1.642,1.642,5400000.0
2008-06-11 21:17:00,1.6421,1.6422,1.6421,1.6422,7200000.0
2008-06-11 21:18:00,1.6423,1.6424,1.6423,1.6424,7200000.0
2008-06-11 21:19:00,1.6425,1.6425,1.6425,1.6425,5400000.0
2008-06-11 21:20:00,1.6423,1.6425,1.6423,1.6423,27000000.0
2008-06-11 21:21:00,1.6423,1.6423,1.6421,1.6423,19400000.0
2008-06-11 21:22:00,1.6422,1.6426,1.6422,1.6423,34200000.0
2008-06-11 21:23:00,1.6424,1.6424,1.6421,1.6422,41400000.0
2008-06-11 21:24:00,1.6424,1.6425,1.6423,1.6425,19800000.0
2008-06-11 21:25:00,1.6425,1.6428,1.6424,1.6425,27000000.0
2008-06-11 21:26:00,1.6426,1.6426,1.6421,1.6422,32400000.0
2008-06-11 21:27:00,1.6423,1.6424,1.6423,1.6423,10800000.0
2008-06-11 21:28:00,1.6422,1.6423,1.6422,1.6423,10800000.0
2008-06-11 21:29:00,1.6423,1.6423,1.6416,1.6419,56800000.0
2008-06-11 21:30:00,1.6419,1.642,1.6412,1.6416,61800000.0
2008-06-11 21:31:00,1.6416,1.6416,1.6414,1.6415,10800000.0
2008-06-11 21:32:00,1.6414,1.6417,1.6414,1.6417,27000000.0
2008-06-11 21:33:00,1.6417,1.6418,1.6416,1.6417,42400000.0
2008-06-11 21:34:00,1.6419,1.6419,1.6416,1.6417,23400000.0
2008-06-11 21:35:00,1.6417,1.6419,1.6416,1.6416,30600000.0
2008-06-11 21:36:00,1.6415,1.6415,1.6413,1.6413,9000000.0
2008-06-11 21:37:00,1.6413,1.6414,1.641,1.641,10800000.0
2008-06-11 21:38:00,1.6411,1.6413,1.6409,1.6412,21400000.0
2008-06-11 21:39:00,1.6413,1.6413,1.641,1.6411,21600000.0
2008-06-11 21:40:00,1.641,1.6413,1.641,1.6412,32600000.0
2008-06-11 21:41:00,1.6413,1.6413,1.6412,1.6412,10800000.0
2008-06-11 21:42:00,1.6411,1.6412,1.6411,1.6412,3600000.0
2008-06-11 21:43:00,1.6411,1.6414,1.641,1.6412,28800000.0
2008-06-11 21:44:00,1.6413,1.6414,1.6412,1.6414,19800000.0
2008-06-11 21:45:00,1.6415,1.6419,1.6415,1.6418,19800000.0
2008-06-11 21:46:00,1.6418,1.6418,1.6418,1.6418,3600000.0
2008-06-11 21:47:00,1.6418,1.6423,1.6416,1.6422,37600000.0
2008-06-11 21:48:00,1.6421,1.6422,1.642,1.6421,24800000.0
2008-06-11 21:49:00,1.642,1.6424,1.642,1.6421,35200000.0
2008-06-11 21:50:00,1.6421,1.6422,1.6421,1.6422,19800000.0
2008-06-11 21:51:00,1.6422,1.6423,1.6415,1.6415,19800000.0
2008-06-11 21:52:00,1.6416,1.642,1.6416,1.642,59600000.0
2008-06-11 21:53:00,1.642,1.6425,1.642,1.6421,48000000.0
2008-06-11 21:54:00,1.6422,1.6428,1.6421,1.6428,59400000.0
2008-06-11 21:55:00,1.6428,1.6428,1.6425,1.6428,18000000.0
2008-06-11 21:56:00,1.6428,1.6428,1.6427,1.6427,52600000.0
2008-06-11 21:57:00,1.6427,1.6428,1.6427,1.6428,66600000.0
2008-06-11 21:58:00,1.6428,1.6428,1.6424,1.6425,16200000.0
2008-06-11 21:59:00,1.6425,1.6429,1.6425,1.6429,21600000.0
2008-06-11 22:00:00,1.643,1.6433,1.643,1.6431,28400000.0
2008-06-11 22:01:00,1.6429,1.6433,1.6427,1.643,49800000.0
2008-06-11 22:02:00,1.643,1.643,1.6426,1.6427,34200000.0
2008-06-11 22:03:00,1.6427,1.6427,1.6423,1.6423,8800000.0
2008-06-11 22:04:00,1.6423,1.6425,1.6423,1.6425,14400000.0
2008-06-11 22:05:00,1.6425,1.6425,1.6425,1.6425,5400000.0
2008-06-11 22:06:00,1.6424,1.643,1.6424,1.643,21400000.0
2008-06-11 22:07:00,1.643,1.643,1.643,1.643,3600000.0
2008-06-11 22:08:00,1.6431,1.6435,1.6429,1.6429,43200000.0
2008-06-11 22:09:00,1.6428,1.6431,1.6426,1.6428,25000000.0
2008-06-11 22:10:00,1.6428,1.643,1.6428,1.6428,10800000.0
2008-06-11 22:11:00,1.6428,1.6428,1.6423,1.6424,25200000.0
2008-06-11 22:12:00,1.642,1.6424,1.6417,1.6419,43000000.0
2008-06-11 22:13:00,1.6419,1.6422,1.6419,1.6422,14400000.0
2008-06-11 22:14:00,1.6424,1.6426,1.6424,1.6426,14400000.0
2008-06-11 22:15:00,1.6427,1.6429,1.6427,1.6427,10800000.0
2008-06-11 22:16:00,1.6425,1.6427,1.6425,1.6427,12600000.0
2008-06-11 22:17:00,1.6426,1.6426,1.6426,1.6426,5400000.0
2008-06-11 22:18:00,1.6424,1.6427,1.6424,1.6427,51400000.0
2008-06-11 22:19:00,1.6428,1.6428,1.6428,1.6428,1600000.0
2008-06-11 22:20:00,1.6428,1.6429,1.6426,1.6426,13800000.0
2008-06-11 22:21:00,1.6427,1.6427,1.6427,1.6427,12600000.0
2008-06-11 22:22:00,1.6428,1.6428,1.6428,1.6428,1600000.0
2008-06-11 22:23:00,1.6426,1.6433,1.6426,1.6427,37000000.0
2008-06-11 22:24:00,1.6427,1.6427,1.6426,1.6427,24600000.0
2008-06-11 22:25:00,1.6427,1.6428,1.6426,1.6426,10800000.0
2008-06-11 22:26:00,1.6426,1.6426,1.6426,1.6426,3600000.0
2008-06-11 22:27:00,1.6424,1.6425,1.6424,1.6425,16000000.0
2008-06-11 22:28:00,1.6427,1.6427,1.6425,1.6425,12600000.0
2008-06-11 22:29:00,1.6427,1.6429,1.6425,1.6427,9000000.0
2008-06-11 22:30:00,1.6428,1.6428,1.6428,1.6428,1800000.0
2008-06-11 22:31:00,1.6427,1.6427,1.6427,1.6427,3400000.0
2008-06-11 22:32:00,1.6427,1.6427,1.6427,1.6427,1800000.0
2008-06-11 22:33:00,1.6427,1.6428,1.6426,1.6428,12400000.0
2008-06-11 22:35:00,1.6426,1.6427,1.6426,1.6427,10000000.0
2008-06-11 22:36:00,1.6427,1.6427,1.6427,1.6427,1800000.0
2008-06-11 22:37:00,1.6428,1.6428,1.6428,1.6428,3600000.0
2008-06-11 22:38:00,1.6426,1.6428,1.6426,1.6428,15000000.0
2008-06-11 22:39:00,1.6425,1.6425,1.6425,1.6425,9000000.0
2008-06-11 22:40:00,1.6425,1.6427,1.6425,1.6427,12600000.0
2008-06-11 22:41:00,1.6426,1.6426,1.6424,1.6425,28200000.0
2008-06-11 22:42:00,1.6426,1.6426,1.6424,1.6424,9000000.0
2008-06-11 22:43:00,1.6425,1.6427,1.6425,1.6427,18200000.0
2008-06-11 22:44:00,1.6427,1.6427,1.6425,1.6425,10800000.0
2008-06-11 22:45:00,1.6427,1.6428,1.6425,1.6426,16200000.0
2008-06-11 22:46:00,1.6426,1.6428,1.6426,1.6428,21400000.0
2008-06-11 22:47:00,1.6427,1.6427,1.6424,1.6427,40000000.0
2008-06-11 22:48:00,1.6424,1.6426,1.6422,1.6423,34800000.0
2008-06-11 22:49:00,1.6423,1.6426,1.6423,1.6426,9000000.0
2008-06-11 22:50:00,1.6426,1.6427,1.6425,1.6425,28800000.0
2008-06-11 22:51:00,1.6425,1.6425,1.6419,1.6421,54200000.0
2008-06-11 22:52:00,1.6421,1.6423,1.642,1.642,40200000.0
2008-06-11 22:53:00,1.642,1.642,1.6419,1.6419,106400000.0
2008-06-11 22:54:00,1.6421,1.6422,1.6417,1.6418,50600000.0
2008-06-11 22:55:00,1.6418,1.6419,1.6415,1.6416,46200000.0
2008-06-11 22:56:00,1.6416,1.6417,1.6416,1.6416,14400000.0
2008-06-11 22:57:00,1.6415,1.6416,1.6414,1.6416,10800000.0
2008-06-11 22:58:00,1.6414,1.6414,1.6412,1.6414,30400000.0
2008-06-11 22:59:00,1.6414,1.6418,1.6412,1.6418,233800000.0
2008-06-11 23:00:00,1.6419,1.642,1.6417,1.6418,37200000.0
2008-06-11 23:01:00,1.6419,1.6421,1.6419,1.6419,38200000.0
2008-06-11 23:02:00,1.642,1.6421,1.642,1.6421,10200000.0
2008-06-11 23:03:00,1.6422,1.6422,1.642,1.642,13000000.0
2008-06-11 23:04:00,1.6419,1.642,1.6418,1.6418,31800000.0
2008-06-11 23:05:00,1.6418,1.642,1.6418,1.6419,97600000.0
2008-06-11 23:06:00,1.6419,1.6421,1.6419,1.6421,24000000.0
2008-06-11 23:07:00,1.6421,1.6422,1.6421,1.6421,16200000.0
2008-06-11 23:08:00,1.6419,1.642,1.6416,1.6417,91200000.0
2008-06-11 23:09:00,1.6418,1.6418,1.6416,1.6416,51200000.0
2008-06-11 23:10:00,1.6417,1.6421,1.6416,1.6419,147400000.0
2008-06-11 23:11:00,1.642,1.6421,1.6419,1.6419,64200000.0
2008-06-11 23:12:00,1.642,1.6421,1.6419,1.6421,74400000.0
2008-06-11 23:14:00,1.642,1.6425,1.642,1.6421,91200000.0
2008-06-11 23:15:00,1.6421,1.6421,1.6421,1.6421,4000000.0
2008-06-11 23:16:00,1.6422,1.6423,1.6422,1.6422,40200000.0
2008-06-11 23:17:00,1.6422,1.6427,1.6421,1.6422,32200000.0
2008-06-11 23:18:00,1.6421,1.6425,1.642,1.6425,83600000.0
2008-06-11 23:19:00,1.6424,1.6424,1.6422,1.6423,125000000.0
2008-06-11 23:20:00,1.6423,1.6424,1.6421,1.6424,44600000.0
2008-06-11 23:21:00,1.6425,1.6425,1.6424,1.6424,31200000.0
2008-06-11 23:22:00,1.6424,1.6425,1.6422,1.6423,109800000.0
2008-06-11 23:23:00,1.6424,1.6426,1.6423,1.6425,33000000.0
2008-06-11 23:24:00,1.6424,1.6426,1.6423,1.6425,21600000.0
2008-06-11 23:25:00,1.6424,1.6425,1.6423,1.6425,17800000.0
2008-06-11 23:26:00,1.6423,1.6425,1.6422,1.6423,50600000.0
2008-06-11 23:27:00,1.642,1.6423,1.642,1.6422,30400000.0
2008-06-11 23:28:00,1.6422,1.6422,1.6421,1.6421,7000000.0
2008-06-11 23:29:00,1.6421,1.6421,1.6417,1.6419,11000000.0
2008-06-11 23:30:00,1.6417,1.642,1.6417,1.642,20600000.0
2008-06-11 23:31:00,1.642,1.642,1.6417,1.6417,9600000.0
2008-06-11 23:32:00,1.6417,1.642,1.6408,1.641,152000000.0
2008-06-11 23:33:00,1.641,1.6414,1.6409,1.6411,101200000.0
2008-06-11 23:34:00,1.6411,1.6411,1.6409,1.641,36600000.0
2008-06-11 23:35:00,1.641,1.6414,1.6409,1.6414,67800000.0
2008-06-11 23:36:00,1.6414,1.6414,1.6413,1.6414,53600000.0
2008-06-11 23:37:00,1.6414,1.6414,1.6413,1.6413,9600000.0
2008-06-11 23:38:00,1.6413,1.6413,1.6413,1.6413,16000000.0
2008-06-11 23:39:00,1.6414,1.6414,1.6413,1.6413,22400000.0
2008-06-11 23:40:00,1.6414,1.6415,1.6414,1.6415,22400000.0
2008-06-11 23:41:00,1.6417,1.6417,1.6417,1.6417,1600000.0
2008-06-11 23:42:00,1.6415,1.6416,1.6415,1.6416,12800000.0
2008-06-11 23:43:00,1.6416,1.6416,1.6412,1.6412,42800000.0
2008-06-11 23:44:00,1.6412,1.6414,1.641,1.6414,57200000.0
2008-06-11 23:45:00,1.6414,1.6417,1.6413,1.6413,26600000.0
2008-06-11 23:47:00,1.6413,1.6413,1.6411,1.6413,9600000.0
2008-06-11 23:48:00,1.6413,1.6415,1.6413,1.6415,8200000.0
2008-06-11 23:49:00,1.6415,1.6415,1.6412,1.6415,11800000.0
2008-06-11 23:50:00,1.6414,1.6416,1.6413,1.6416,24000000.0
2008-06-11 23:51:00,1.6415,1.6415,1.6415,1.6415,1600000.0
2008-06-11 23:52:00,1.6413,1.6415,1.6413,1.6415,4800000.0
2008-06-11 23:53:00,1.6416,1.6416,1.6416,1.6416,9000000.0
2008-06-11 23:54:00,1.6415,1.6416,1.6415,1.6416,3400000.0
2008-06-11 23:55:00,1.6414,1.6414,1.6413,1.6413,8400000.0
2008-06-11 23:56:00,1.6413,1.6413,1.6407,1.6409,68400000.0
2008-06-11 23:57:00,1.6409,1.641,1.6409,1.641,13800000.0
2008-06-11 23:58:00,1.641,1.641,1.6407,1.6409,12000000.0
2008-06-11 23:59:00,1.6409,1.6409,1.6407,1.6409,11600000.0
2008-06-12 00:00:00,1.6409,1.6411,1.6409,1.6409,26400000.0
2008-06-12 00:01:00,1.6409,1.6409,1.6405,1.6405,41800000.0
2008-06-12 00:02:00,1.6407,1.6408,1.6406,1.6406,9000000.0
2008-06-12 00:03:00,1.6405,1.6405,1.6404,1.6405,6800000.0
2008-06-12 00:04:00,1.6405,1.6407,1.6405,1.6407,19400000.0
2008-06-12 00:05:00,1.6406,1.6409,1.6406,1.6408,30200000.0
2008-06-12 00:06:00,1.6408,1.6408,1.6406,1.6406,12600000.0
2008-06-12 00:07:00,1.6406,1.641,1.6406,1.641,23800000.0
2008-06-12 00:08:00,1.6411,1.6414,1.6411,1.6414,9800000.0
2008-06-12 00:09:00,1.6414,1.6414,1.6413,1.6413,10800000.0
2008-06-12 00:10:00,1.6414,1.6416,1.6409,1.6409,36400000.0
2008-06-12 00:11:00,1.6407,1.641,1.6399,1.641,91200000.0
2008-06-12 00:12:00,1.641,1.641,1.6406,1.6406,120400000.0
2008-06-12 00:13:00,1.6406,1.6406,1.64,1.6404,124400000.0
2008-06-12 00:14:00,1.6402,1.6404,1.6399,1.6401,138599999.0
2008-06-12 00:15:00,1.6401,1.6403,1.6398,1.6398,141600000.0
2008-06-12 00:16:00,1.6398,1.6404,1.6398,1.6404,280400000.0
2008-06-12 00:17:00,1.6404,1.6405,1.6403,1.6403,32400000.0
2008-06-12 00:18:00,1.6403,1.6403,1.6402,1.6402,18000000.0
2008-06-12 00:19:00,1.6403,1.6405,1.6402,1.6405,14400000.0
2008-06-12 00:20:00,1.6405,1.6405,1.6405,1.6405,10800000.0
2008-06-12 00:21:00,1.6403,1.6408,1.6403,1.6405,55400000.0
2008-06-12 00:22:00,1.6405,1.6405,1.6405,1.6405,29600000.0
2008-06-12 00:23:00,1.6406,1.6407,1.6406,1.6407,3600000.0
2008-06-12 00:24:00,1.6408,1.641,1.6407,1.6407,28200000.0
2008-06-12 00:25:00,1.6406,1.6406,1.6405,1.6406,9600000.0
2008-06-12 00:26:00,1.6406,1.6407,1.6405,1.6406,30200000.0
2008-06-12 00:27:00,1.6405,1.6406,1.6402,1.6405,63200000.0
2008-06-12 00:28:00,1.6403,1.6403,1.6403,1.6403,1600000.0
2008-06-12 00:29:00,1.6402,1.6404,1.6402,1.6402,19000000.0
2008-06-12 00:30:00,1.6402,1.6403,1.64,1.6402,35000000.0
2008-06-12 00:31:00,1.6401,1.6405,1.6401,1.6405,24400000.0
2008-06-12 00:32:00,1.6404,1.6406,1.6404,1.6406,6600000.0
2008-06-12 00:33:00,1.6406,1.6407,1.6405,1.6406,11800000.0
2008-06-12 00:34:00,1.6407,1.6407,1.6406,1.6406,7200000.0
2008-06-12 00:35:00,1.6405,1.6406,1.6405,1.6406,19600000.0
2008-06-12 00:36:00,1.6406,1.6406,1.6405,1.6406,8800000.0
2008-06-12 00:37:00,1.6407,1.6407,1.6407,1.6407,14400000.0
2008-06-12 00:38:00,1.6407,1.6407,1.6404,1.6405,32200000.0
2008-06-12 00:39:00,1.6405,1.6405,1.6405,1.6405,9000000.0
2008-06-12 00:40:00,1.6405,1.6405,1.6404,1.6404,34800000.0
2008-06-12 00:41:00,1.6404,1.6408,1.6403,1.6407,173400000.0
2008-06-12 00:42:00,1.6407,1.641,1.6406,1.6406,96800000.0
2008-06-12 00:43:00,1.6408,1.6409,1.6405,1.6405,48400000.0
2008-06-12 00:44:00,1.6406,1.6407,1.6405,1.6407,26800000.0
2008-06-12 00:45:00,1.6407,1.6407,1.6405,1.6406,8800000.0
2008-06-12 00:46:00,1.6407,1.6415,1.6407,1.6411,70400000.0
2008-06-12 00:47:00,1.6412,1.6412,1.6412,1.6412,9800000.0
2008-06-12 00:48:00,1.6411,1.6411,1.6411,1.6411,1000000.0
2008-06-12 00:49:00,1.6411,1.6412,1.6411,1.6412,9800000.0
2008-06-12 00:50:00,1.6411,1.6412,1.6408,1.6412,32800000.0
2008-06-12 00:51:00,1.6412,1.6412,1.6412,1.6412,3600000.0
2008-06-12 00:52:00,1.6413,1.6419,1.6413,1.6415,36400000.0
2008-06-12 00:53:00,1.6416,1.6417,1.6412,1.6417,50200000.0
2008-06-12 00:54:00,1.6417,1.6417,1.6416,1.6416,8000000.0
2008-06-12 00:55:00,1.6417,1.6418,1.6416,1.6418,17000000.0
2008-06-12 00:56:00,1.6418,1.6425,1.6418,1.6425,93200000.0
2008-06-12 00:57:00,1.6429,1.6432,1.6422,1.6423,141200000.0
2008-06-12 00:58:00,1.6423,1.6423,1.6419,1.6419,24800000.0
2008-06-12 00:59:00,1.6418,1.6419,1.641,1.6413,123600000.0
2008-06-12 01:00:00,1.6413,1.642,1.6413,1.642,88600000.0
2008-06-12 01:01:00,1.642,1.642,1.641,1.6411,63200000.0
2008-06-12 01:02:00,1.6411,1.6415,1.6411,1.6414,15400000.0
2008-06-12 01:03:00,1.6414,1.6417,1.6413,1.6415,31200000.0
2008-06-12 01:04:00,1.6415,1.6416,1.6414,1.6414,10600000.0
2008-06-12 01:05:00,1.6414,1.6418,1.6414,1.6415,32800000.0
2008-06-12 01:06:00,1.6416,1.6416,1.6416,1.6416,7200000.0
2008-06-12 01:07:00,1.6417,1.6417,1.6415,1.6415,9800000.0
2008-06-12 01:08:00,1.6414,1.6414,1.6414,1.6414,5400000.0
2008-06-12 01:09:00,1.6414,1.6414,1.6411,1.6414,38000000.0
2008-06-12 01:10:00,1.6414,1.6414,1.6413,1.6414,15200000.0
2008-06-12 01:11:00,1.6412,1.642,1.6412,1.6419,43000000.0
2008-06-12 01:12:00,1.642,1.642,1.6416,1.6416,44000000.0
2008-06-12 01:13:00,1.6416,1.6421,1.6416,1.6421,32200000.0
2008-06-12 01:14:00,1.6421,1.6421,1.6417,1.6418,61400000.0
2008-06-12 01:15:00,1.6419,1.6426,1.6419,1.6424,49400000.0
2008-06-12 01:16:00,1.6425,1.6425,1.6421,1.6422,33600000.0
2008-06-12 01:17:00,1.6422,1.6423,1.6422,1.6422,18400000.0
2008-06-12 01:18:00,1.6422,1.6422,1.6422,1.6422,21000000.0
2008-06-12 01:19:00,1.6422,1.6427,1.6422,1.6423,63600000.0
2008-06-12 01:20:00,1.6423,1.6427,1.6423,1.6427,27400000.0
2008-06-12 01:21:00,1.6426,1.6426,1.6424,1.6425,46200000.0
2008-06-12 01:22:00,1.6425,1.6426,1.642,1.6423,41200000.0
2008-06-12 01:23:00,1.6423,1.6425,1.6422,1.6424,48200000.0
2008-06-12 01:24:00,1.6424,1.6425,1.6424,1.6425,7200000.0
2008-06-12 01:25:00,1.6423,1.6425,1.6423,1.6424,15800000.0
2008-06-12 01:26:00,1.6424,1.6429,1.6424,1.6427,28200000.0
2008-06-12 01:27:00,1.6427,1.6427,1.6426,1.6427,19800000.0
2008-06-12 01:28:00,1.6428,1.6429,1.6428,1.6428,7200000.0
2008-06-12 01:29:00,1.6428,1.6428,1.6426,1.6426,7200000.0
2008-06-12 01:30:00,1.6425,1.6429,1.6425,1.6429,42200000.0
2008-06-12 01:31:00,1.6428,1.6429,1.6428,1.6428,34000000.0
2008-06-12 01:32:00,1.6429,1.6433,1.6426,1.643,98200000.0
2008-06-12 01:33:00,1.6429,1.6431,1.6429,1.6429,29200000.0
2008-06-12 01:34:00,1.6429,1.643,1.6427,1.6427,38800000.0
2008-06-12 01:35:00,1.6427,1.6427,1.6421,1.6422,41400000.0
2008-06-12 01:36:00,1.6422,1.6425,1.6422,1.6424,27200000.0
2008-06-12 01:37:00,1.6424,1.6427,1.6424,1.6427,29000000.0
2008-06-12 01:38:00,1.6427,1.6427,1.6425,1.6425,8200000.0
2008-06-12 01:39:00,1.6425,1.6425,1.6424,1.6424,8800000.0
2008-06-12 01:40:00,1.6423,1.6426,1.6421,1.6422,47600000.0
2008-06-12 01:41:00,1.6423,1.6423,1.6422,1.6423,18000000.0
2008-06-12 01:42:00,1.6422,1.6422,1.6419,1.6421,34200000.0
2008-06-12 01:43:00,1.6421,1.6421,1.6418,1.6419,22400000.0
2008-06-12 01:44:00,1.6419,1.6421,1.6417,1.6419,39600000.0
2008-06-12 01:45:00,1.6419,1.6421,1.6419,1.6421,33400000.0
2008-06-12 01:46:00,1.6421,1.6425,1.6421,1.6422,33800000.0
2008-06-12 01:47:00,1.6422,1.6423,1.6421,1.6423,34800000.0
2008-06-12 01:48:00,1.6422,1.6424,1.6422,1.6423,18200000.0
2008-06-12 01:49:00,1.6423,1.6427,1.6423,1.6427,52200000.0
2008-06-12 01:50:00,1.6427,1.6427,1.6423,1.6425,36000000.0
2008-06-12 01:51:00,1.6425,1.6425,1.6423,1.6424,14400000.0
2008-06-12 01:52:00,1.6424,1.6425,1.6422,1.6425,4600000.0
2008-06-12 01:53:00,1.6425,1.6425,1.6423,1.6423,18800000.0
2008-06-12 01:54:00,1.6423,1.6423,1.6421,1.6422,39400000.0
2008-06-12 01:55:00,1.6422,1.6423,1.6421,1.6421,35000000.0
2008-06-12 01:56:00,1.6418,1.6421,1.6418,1.6421,25000000.0
2008-06-12 01:57:00,1.6419,1.642,1.6419,1.6419,13400000.0
2008-06-12 01:58:00,1.6418,1.6418,1.6418,1.6418,3000000.0
2008-06-12 01:59:00,1.6416,1.6424,1.6416,1.6423,86400000.0
2008-06-12 02:00:00,1.6424,1.6424,1.6417,1.6418,142200000.0
2008-06-12 02:01:00,1.6418,1.6423,1.6418,1.6421,40400000.0
2008-06-12 02:02:00,1.6421,1.6425,1.6421,1.6421,40400000.0
2008-06-12 02:03:00,1.6421,1.6425,1.6418,1.6419,101800000.0
2008-06-12 02:04:00,1.6417,1.6418,1.6417,1.6417,6200000.0
2008-06-12 02:05:00,1.6417,1.6419,1.6413,1.6418,53800000.0
2008-06-12 02:06:00,1.6417,1.6417,1.6413,1.6416,241199999.0
2008-06-12 02:07:00,1.6417,1.6418,1.6417,1.6418,32600000.0
2008-06-12 02:08:00,1.6418,1.6418,1.6417,1.6417,50800000.0
2008-06-12 02:09:00,1.6417,1.6417,1.6417,1.6417,16800000.0
2008-06-12 02:10:00,1.6417,1.6418,1.6413,1.6416,40000000.0
2008-06-12 02:11:00,1.6416,1.6421,1.6416,1.6417,87800000.0
2008-06-12 02:12:00,1.6417,1.6419,1.6417,1.6417,27400000.0
2008-06-12 02:13:00,1.6417,1.6417,1.6417,1.6417,9800000.0
2008-06-12 02:14:00,1.6417,1.6419,1.6416,1.6419,15600000.0
2008-06-12 02:15:00,1.642,1.642,1.642,1.642,3600000.0
2008-06-12 02:16:00,1.6419,1.6419,1.6419,1.6419,8200000.0
2008-06-12 02:17:00,1.6417,1.6419,1.6417,1.6419,8200000.0
2008-06-12 02:18:00,1.642,1.6423,1.642,1.6423,29400000.0
2008-06-12 02:19:00,1.6423,1.6426,1.6423,1.6426,30600000.0
2008-06-12 02:20:00,1.6425,1.6426,1.6423,1.6423,34200000.0
2008-06-12 02:21:00,1.6424,1.6424,1.6421,1.6422,36400000.0
2008-06-12 02:22:00,1.6422,1.6422,1.6419,1.642,41800000.0
2008-06-12 02:23:00,1.6421,1.6422,1.642,1.6422,25200000.0
2008-06-12 02:24:00,1.6422,1.6422,1.6419,1.642,32000000.0
2008-06-12 02:25:00,1.6421,1.6422,1.642,1.642,30400000.0
2008-06-12 02:26:00,1.642,1.642,1.6419,1.6419,12600000.0
2008-06-12 02:27:00,1.6417,1.6417,1.6417,1.6417,14400000.0
2008-06-12 02:28:00,1.6417,1.6418,1.6417,1.6417,34000000.0
2008-06-12 02:29:00,1.6417,1.6419,1.6415,1.6417,59400000.0
2008-06-12 02:30:00,1.6415,1.6417,1.6415,1.6417,49000000.0
2008-06-12 02:31:00,1.6417,1.6417,1.6413,1.6413,28600000.0
2008-06-12 02:32:00,1.6413,1.642,1.641,1.6418,70800000.0
2008-06-12 02:33:00,1.6418,1.642,1.6418,1.6419,28600000.0
2008-06-12 02:34:00,1.6419,1.6419,1.6413,1.6415,65000000.0
2008-06-12 02:35:00,1.6416,1.6416,1.6414,1.6415,29600000.0
2008-06-12 02:36:00,1.6414,1.6417,1.6413,1.6413,30400000.0
2008-06-12 02:37:00,1.6415,1.6415,1.6411,1.6411,35800000.0
2008-06-12 02:38:00,1.6411,1.6412,1.6411,1.6411,24000000.0
2008-06-12 02:39:00,1.6411,1.6412,1.6409,1.6411,19800000.0
2008-06-12 02:40:00,1.6411,1.6412,1.6409,1.6411,48000000.0
2008-06-12 02:41:00,1.6411,1.6411,1.6408,1.6409,67200000.0
2008-06-12 02:42:00,1.641,1.6411,1.641,1.6411,16000000.0
2008-06-12 02:43:00,1.6409,1.6412,1.6409,1.6411,32000000.0
2008-06-12 02:44:00,1.6412,1.6414,1.6409,1.6413,58000000.0
2008-06-12 02:45:00,1.6413,1.6415,1.6409,1.6415,108800000.0
2008-06-12 02:46:00,1.6415,1.6415,1.641,1.641,45600000.0
2008-06-12 02:47:00,1.6411,1.6416,1.6411,1.6412,62000000.0
2008-06-12 02:48:00,1.6412,1.6412,1.6412,1.6412,18000000.0
2008-06-12 02:49:00,1.6411,1.6415,1.641,1.6415,51200000.0
2008-06-12 02:50:00,1.6413,1.6414,1.6413,1.6413,22400000.0
2008-06-12 02:51:00,1.6413,1.6413,1.6409,1.6411,34000000.0
2008-06-12 02:52:00,1.6413,1.6413,1.6411,1.6412,18800000.0
2008-06-12 02:53:00,1.6412,1.6412,1.641,1.641,23400000.0
2008-06-12 02:54:00,1.6409,1.6411,1.6407,1.641,39200000.0
2008-06-12 02:55:00,1.641,1.6413,1.6408,1.641,124400000.0
2008-06-12 02:56:00,1.641,1.641,1.6408,1.641,39400000.0
2008-06-12 02:57:00,1.641,1.641,1.6409,1.641,12600000.0
2008-06-12 02:58:00,1.6412,1.6412,1.641,1.641,38600000.0
2008-06-12 02:59:00,1.641,1.6412,1.6408,1.6409,45400000.0
2008-06-12 03:00:00,1.6409,1.6409,1.6407,1.6407,14400000.0
2008-06-12 03:01:00,1.6408,1.641,1.6403,1.641,66800000.0
2008-06-12 03:02:00,1.6408,1.6411,1.6408,1.6411,38600000.0
2008-06-12 03:03:00,1.6412,1.6412,1.6412,1.6412,5400000.0
2008-06-12 03:04:00,1.6412,1.6412,1.6409,1.641,13200000.0
2008-06-12 03:05:00,1.6411,1.6411,1.6408,1.641,50800000.0
2008-06-12 03:06:00,1.641,1.641,1.6407,1.6409,72000000.0
2008-06-12 03:07:00,1.6408,1.6413,1.6408,1.6411,36200000.0
2008-06-12 03:08:00,1.6411,1.6413,1.641,1.6411,32000000.0
2008-06-12 03:09:00,1.6411,1.6412,1.641,1.6411,44000000.0
2008-06-12 03:10:00,1.6411,1.6413,1.6411,1.6412,15800000.0
2008-06-12 03:11:00,1.6412,1.6416,1.6412,1.6416,39400000.0
2008-06-12 03:12:00,1.6416,1.6416,1.6413,1.6413,55200000.0
2008-06-12 03:13:00,1.6412,1.6413,1.6412,1.6413,11400000.0
2008-06-12 03:14:00,1.6413,1.6417,1.6412,1.6417,77600000.0
2008-06-12 03:15:00,1.6416,1.6417,1.6414,1.6417,22400000.0
2008-06-12 03:16:00,1.6417,1.6417,1.6408,1.6408,91200000.0
2008-06-12 03:17:00,1.6408,1.6409,1.6405,1.6406,128000000.0
2008-06-12 03:18:00,1.6406,1.6414,1.6406,1.6411,101600000.0
2008-06-12 03:19:00,1.641,1.6412,1.6408,1.6408,50600000.0
2008-06-12 03:20:00,1.6409,1.6409,1.6405,1.6405,42200000.0
2008-06-12 03:21:00,1.6405,1.6407,1.6403,1.6403,57000000.0
2008-06-12 03:22:00,1.6405,1.6407,1.64,1.6403,108400000.0
2008-06-12 03:23:00,1.6404,1.6407,1.6401,1.6405,103000000.0
2008-06-12 03:24:00,1.6405,1.6409,1.6398,1.6402,268999999.0
2008-06-12 03:25:00,1.6401,1.6402,1.6388,1.6389,151400000.0
2008-06-12 03:26:00,1.6388,1.639,1.6381,1.6385,178400000.0
2008-06-12 03:27:00,1.6388,1.6388,1.6378,1.638,126000000.0
2008-06-12 03:28:00,1.638,1.6385,1.6378,1.6383,135600000.0
2008-06-12 03:29:00,1.6383,1.6388,1.6383,1.6386,98000000.0
2008-06-12 03:30:00,1.6384,1.6507,1.6384,1.6476,336000000.0
2008-06-12 03:31:00,1.6476,1.648,1.6455,1.6461,410600000.0
2008-06-12 03:32:00,1.646,1.6483,1.6458,1.6483,334400000.0
2008-06-12 03:33:00,1.6483,1.6485,1.6473,1.6479,340400000.0
2008-06-12 03:34:00,1.6479,1.6489,1.647,1.6482,268000000.0
2008-06-12 03:35:00,1.6483,1.6489,1.6477,1.6486,524200001.0
2008-06-12 03:36:00,1.6486,1.6486,1.6472,1.6482,716400001.0
2008-06-12 03:37:00,1.6482,1.6492,1.6478,1.6489,288400000.0
2008-06-12 03:38:00,1.6488,1.6495,1.6484,1.6488,249600000.0
2008-06-12 03:39:00,1.6488,1.6499,1.6486,1.6489,263800000.0
2008-06-12 03:40:00,1.6489,1.6494,1.6487,1.649,216800000.0
2008-06-12 03:41:00,1.6492,1.6496,1.6485,1.6491,206000000.0
2008-06-12 03:42:00,1.6491,1.6501,1.6491,1.6494,133400000.0
2008-06-12 03:43:00,1.6494,1.651,1.6494,1.6501,198400000.0
2008-06-12 03:44:00,1.6501,1.6507,1.6494,1.6507,245200000.0
2008-06-12 03:45:00,1.6507,1.6516,1.6504,1.6509,306000000.0
2008-06-12 03:46:00,1.6511,1.6516,1.6507,1.6513,157200000.0
2008-06-12 03:47:00,1.6511,1.6512,1.6499,1.6501,231000000.0
2008-06-12 03:48:00,1.6502,1.6505,1.6501,1.6505,112600000.0
2008-06-12 03:49:00,1.6503,1.6505,1.6496,1.6497,187400000.0
2008-06-12 03:50:00,1.6497,1.6499,1.6494,1.6495,156400000.0
2008-06-12 03:51:00,1.6496,1.6498,1.6491,1.6491,122400000.0
2008-06-12 03:52:00,1.6491,1.6493,1.6487,1.6491,141400000.0
2008-06-12 03:53:00,1.6491,1.65,1.649,1.6496,150200000.0
2008-06-12 03:54:00,1.6496,1.6496,1.6492,1.6494,44800000.0
2008-06-12 03:55:00,1.6494,1.6497,1.649,1.6497,112600000.0
2008-06-12 03:56:00,1.6497,1.6498,1.6493,1.6494,180400000.0
2008-06-12 03:57:00,1.6493,1.6502,1.6492,1.6502,220600000.0
2008-06-12 03:58:00,1.6502,1.6513,1.6502,1.6505,153400000.0
2008-06-12 03:59:00,1.6507,1.6511,1.6502,1.6508,208600000.0
2008-06-12 04:00:00,1.6506,1.6515,1.6505,1.6506,206400000.0
2008-06-12 04:01:00,1.6507,1.651,1.6505,1.6507,198400000.0
2008-06-12 04:02:00,1.6507,1.6509,1.6502,1.6507,151400000.0
2008-06-12 04:03:00,1.6507,1.6511,1.6506,1.6509,156800000.0
2008-06-12 04:04:00,1.6508,1.6508,1.6505,1.6506,97400000.0
2008-06-12 04:05:00,1.6508,1.6509,1.6505,1.6509,106000000.0
2008-06-12 04:06:00,1.6507,1.651,1.6506,1.6507,92600000.0
2008-06-12 04:07:00,1.6507,1.6507,1.6491,1.6498,251600000.0
2008-06-12 04:08:00,1.6498,1.6503,1.6496,1.6501,221600000.0
2008-06-12 04:09:00,1.6501,1.6508,1.6497,1.6505,271600000.0
2008-06-12 04:10:00,1.6505,1.6508,1.6502,1.6506,234400000.0
2008-06-12 04:11:00,1.6506,1.6506,1.6501,1.6505,145800000.0
2008-06-12 04:12:00,1.6504,1.6505,1.6502,1.6503,149000000.0
2008-06-12 04:13:00,1.6503,1.6504,1.6501,1.6504,34400000.0
2008-06-12 04:14:00,1.6504,1.6508,1.6495,1.6499,260199999.0
2008-06-12 04:15:00,1.6498,1.6499,1.6491,1.6497,256600000.0
2008-06-12 04:16:00,1.6497,1.6498,1.6494,1.6496,131800000.0
2008-06-12 04:17:00,1.6496,1.6496,1.6487,1.6491,193800000.0
2008-06-12 04:18:00,1.6491,1.6497,1.6489,1.6497,96000000.0
2008-06-12 04:19:00,1.6496,1.6497,1.6488,1.6493,248800000.0
2008-06-12 04:20:00,1.6493,1.6496,1.6491,1.6493,236800000.0
2008-06-12 04:21:00,1.6493,1.6499,1.6493,1.6495,142000000.0
2008-06-12 04:22:00,1.6496,1.6498,1.6495,1.6495,140400000.0
2008-06-12 04:23:00,1.6496,1.6496,1.6491,1.6491,118000000.0
2008-06-12 04:24:00,1.6491,1.6493,1.649,1.649,57200000.0
2008-06-12 04:25:00,1.6492,1.6496,1.649,1.6496,83600000.0
2008-06-12 04:26:00,1.6496,1.6498,1.6494,1.6498,83600000.0
2008-06-12 04:27:00,1.6497,1.6497,1.6493,1.6494,160999999.0
2008-06-12 04:28:00,1.6494,1.6498,1.6494,1.6497,68800000.0
2008-06-12 04:29:00,1.6497,1.6502,1.6497,1.6501,109400000.0
2008-06-12 04:30:00,1.6499,1.6501,1.6497,1.6497,64800000.0
2008-06-12 04:31:00,1.6497,1.6499,1.6496,1.6499,86200000.0
2008-06-12 04:32:00,1.6499,1.6501,1.6495,1.6495,170600000.0
2008-06-12 04:33:00,1.6496,1.6501,1.6491,1.6492,170600000.0
2008-06-12 04:34:00,1.6492,1.6496,1.6492,1.6493,70200000.0
2008-06-12 04:35:00,1.6493,1.6497,1.649,1.6491,172800000.0
2008-06-12 04:36:00,1.6492,1.6504,1.6492,1.6498,198400000.0
2008-06-12 04:37:00,1.6499,1.6505,1.6499,1.6505,71600000.0
2008-06-12 04:38:00,1.6502,1.6502,1.65,1.6501,75200000.0
2008-06-12 04:39:00,1.6501,1.6501,1.6499,1.6501,24000000.0
2008-06-12 04:40:00,1.6502,1.6502,1.6496,1.6498,70200000.0
2008-06-12 04:41:00,1.6498,1.6501,1.6492,1.6499,246800000.0
2008-06-12 04:42:00,1.65,1.6501,1.6488,1.6491,270000000.0
2008-06-12 04:43:00,1.6491,1.6494,1.6484,1.6492,183000000.0
2008-06-12 04:44:00,1.6492,1.6495,1.6485,1.6489,436600000.0
2008-06-12 04:45:00,1.6489,1.6491,1.6485,1.6486,173600000.0
2008-06-12 04:46:00,1.6486,1.6493,1.6485,1.6486,204200000.0
2008-06-12 04:47:00,1.6487,1.6489,1.6487,1.6488,74400000.0
2008-06-12 04:48:00,1.6488,1.6489,1.6486,1.6486,64000000.0
2008-06-12 04:49:00,1.6487,1.649,1.6487,1.6488,113600000.0
2008-06-12 04:50:00,1.6488,1.6491,1.6488,1.649,78400000.0
2008-06-12 04:51:00,1.6491,1.6491,1.6485,1.6487,117800000.0
2008-06-12 04:52:00,1.6487,1.6489,1.6486,1.6486,77600000.0
2008-06-12 04:53:00,1.6486,1.6489,1.6485,1.6487,82200000.0
2008-06-12 04:54:00,1.6487,1.6492,1.6485,1.6487,91200000.0
2008-06-12 04:55:00,1.6487,1.6492,1.6484,1.649,196800000.0
2008-06-12 04:56:00,1.649,1.6492,1.6485,1.6492,220200000.0
2008-06-12 04:57:00,1.6493,1.6494,1.6488,1.6488,219800000.0
2008-06-12 04:58:00,1.6488,1.6492,1.6488,1.649,167200000.0
2008-06-12 04:59:00,1.649,1.6491,1.6488,1.6491,99000000.0
2008-06-12 05:00:00,1.6491,1.6494,1.6491,1.6492,75000000.0
2008-06-12 05:01:00,1.6491,1.6494,1.6487,1.6492,182800000.0
2008-06-12 05:02:00,1.649,1.6493,1.6488,1.6488,224400000.0
2008-06-12 05:03:00,1.6487,1.6491,1.6486,1.6488,237000000.0
2008-06-12 05:04:00,1.6487,1.6494,1.6486,1.6488,218400000.0
2008-06-12 05:05:00,1.6488,1.6496,1.6488,1.6495,233800000.0
2008-06-12 05:06:00,1.6495,1.65,1.6487,1.6489,235400000.0
2008-06-12 05:07:00,1.6488,1.6494,1.6487,1.6491,81200000.0
2008-06-12 05:08:00,1.6492,1.6497,1.6489,1.649,88600000.0
2008-06-12 05:09:00,1.649,1.6493,1.6484,1.6488,157200000.0
2008-06-12 05:10:00,1.6488,1.6497,1.6488,1.6495,235600000.0
2008-06-12 05:11:00,1.6497,1.6497,1.6494,1.6494,55800000.0
2008-06-12 05:12:00,1.6494,1.6496,1.6488,1.6488,98400000.0
2008-06-12 05:13:00,1.6488,1.6495,1.6488,1.6493,214200000.0
2008-06-12 05:14:00,1.6494,1.6496,1.6489,1.6491,188000000.0
2008-06-12 05:15:00,1.6491,1.6491,1.6486,1.6486,69200000.0
2008-06-12 05:16:00,1.6487,1.6491,1.6484,1.6491,145400000.0
2008-06-12 05:17:00,1.6491,1.6495,1.649,1.6494,142800000.0
2008-06-12 05:18:00,1.6494,1.6498,1.6492,1.6496,126000000.0
2008-06-12 05:19:00,1.6496,1.6499,1.6495,1.6498,125600000.0
2008-06-12 05:20:00,1.6498,1.6501,1.6495,1.6497,166800000.0
2008-06-12 05:21:00,1.6497,1.65,1.6491,1.6497,164400000.0
2008-06-12 05:22:00,1.6497,1.6498,1.6496,1.6496,40400000.0
2008-06-12 05:23:00,1.6497,1.6498,1.6496,1.6496,88200000.0
2008-06-12 05:24:00,1.6496,1.6496,1.6489,1.6489,134200000.0
2008-06-12 05:25:00,1.649,1.6496,1.649,1.6496,132400000.0
2008-06-12 05:26:00,1.6494,1.6497,1.6488,1.6492,169000000.0
2008-06-12 05:27:00,1.6492,1.6494,1.6492,1.6494,70200000.0
2008-06-12 05:28:00,1.6494,1.6499,1.6493,1.6497,179800001.0
2008-06-12 05:29:00,1.6496,1.6503,1.6492,1.6497,273600000.0
2008-06-12 05:30:00,1.6497,1.6502,1.6497,1.65,86600000.0
2008-06-12 05:31:00,1.65,1.6502,1.6498,1.65,94000000.0
2008-06-12 05:32:00,1.6499,1.6499,1.6499,1.6499,44000000.0
2008-06-12 05:33:00,1.6499,1.65,1.6496,1.6496,75800000.0
2008-06-12 05:34:00,1.6496,1.6499,1.6495,1.6496,61800000.0
2008-06-12 05:35:00,1.6496,1.6496,1.6488,1.6492,66200000.0
2008-06-12 05:36:00,1.6492,1.6494,1.6491,1.6491,71200000.0
2008-06-12 05:37:00,1.6491,1.6491,1.6488,1.6489,56200000.0
2008-06-12 05:38:00,1.6489,1.6493,1.6489,1.6491,53400000.0
2008-06-12 05:39:00,1.6492,1.6493,1.6488,1.6488,67000000.0
2008-06-12 05:40:00,1.6491,1.6492,1.6488,1.649,73400000.0
2008-06-12 05:41:00,1.649,1.6493,1.6488,1.6492,72600000.0
2008-06-12 05:42:00,1.6492,1.6495,1.6492,1.6493,47400000.0
2008-06-12 05:43:00,1.6492,1.6493,1.6492,1.6493,48400000.0
2008-06-12 05:44:00,1.6493,1.6493,1.6492,1.6493,45000000.0
2008-06-12 05:45:00,1.6493,1.6494,1.6491,1.6492,138800000.0
2008-06-12 05:46:00,1.6492,1.6492,1.6489,1.6492,29400000.0
2008-06-12 05:47:00,1.6492,1.6492,1.6492,1.6492,62600000.0
2008-06-12 05:48:00,1.6493,1.6493,1.6492,1.6492,59600000.0
2008-06-12 05:49:00,1.6492,1.6492,1.649,1.6491,31000000.0
2008-06-12 05:50:00,1.6491,1.6495,1.6491,1.6493,102600000.0
2008-06-12 05:51:00,1.6493,1.6495,1.6493,1.6495,48800000.0
2008-06-12 05:52:00,1.6494,1.6494,1.649,1.649,81600000.0
2008-06-12 05:53:00,1.649,1.6491,1.6485,1.6485,160400000.0
2008-06-12 05:54:00,1.6485,1.6489,1.6485,1.6487,92400000.0
2008-06-12 05:55:00,1.6487,1.6494,1.6486,1.6493,101400000.0
2008-06-12 05:56:00,1.6493,1.6494,1.6493,1.6494,52000000.0
2008-06-12 05:57:00,1.6494,1.6496,1.6491,1.6492,126200000.0
2008-06-12 05:58:00,1.6492,1.6492,1.6487,1.6489,54200000.0
2008-06-12 05:59:00,1.649,1.649,1.6479,1.6481,93200000.0
2008-06-12 06:00:00,1.6481,1.6488,1.6481,1.6488,91600000.0
2008-06-12 06:01:00,1.6487,1.6487,1.6487,1.6487,22800000.0
2008-06-12 06:02:00,1.6487,1.6491,1.6487,1.6489,145800000.0
2008-06-12 06:03:00,1.6489,1.6491,1.6487,1.649,107000000.0
2008-06-12 06:04:00,1.649,1.649,1.6486,1.6487,101400000.0
2008-06-12 06:05:00,1.6487,1.649,1.6487,1.6488,69600000.0
2008-06-12 06:06:00,1.6488,1.6493,1.6488,1.6493,65600000.0
2008-06-12 06:07:00,1.6493,1.6493,1.6488,1.649,45600000.0
2008-06-12 06:08:00,1.649,1.6495,1.6489,1.6493,96000000.0
2008-06-12 06:09:00,1.6493,1.6496,1.6492,1.6495,66800000.0
2008-06-12 06:10:00,1.6495,1.6495,1.6493,1.6493,31200000.0
2008-06-12 06:11:00,1.6493,1.6493,1.6491,1.6491,21600000.0
2008-06-12 06:12:00,1.6491,1.6492,1.6486,1.649,110800000.0
2008-06-12 06:13:00,1.649,1.649,1.6486,1.6487,43400000.0
2008-06-12 06:14:00,1.6487,1.6489,1.6485,1.6487,53600000.0
2008-06-12 06:15:00,1.6488,1.649,1.6487,1.649,35600000.0
2008-06-12 06:16:00,1.649,1.6492,1.6487,1.6487,150400000.0
2008-06-12 06:17:00,1.6487,1.649,1.6483,1.6488,77400000.0
2008-06-12 06:18:00,1.6488,1.6488,1.6483,1.6483,121600000.0
2008-06-12 06:19:00,1.6483,1.6483,1.6479,1.6479,98000000.0
2008-06-12 06:20:00,1.6477,1.6477,1.6474,1.6475,186600000.0
2008-06-12 06:21:00,1.6476,1.6477,1.6474,1.6477,41200000.0
2008-06-12 06:22:00,1.6477,1.648,1.6476,1.6478,69400000.0
2008-06-12 06:23:00,1.6478,1.6483,1.6478,1.648,151000000.0
2008-06-12 06:24:00,1.648,1.648,1.648,1.648,48800000.0
2008-06-12 06:25:00,1.648,1.648,1.6479,1.648,70800000.0
2008-06-12 06:26:00,1.648,1.6485,1.648,1.6485,128800000.0
2008-06-12 06:27:00,1.6485,1.6485,1.6485,1.6485,31200000.0
2008-06-12 06:28:00,1.6485,1.6487,1.6482,1.6484,82800000.0
2008-06-12 06:29:00,1.6484,1.6485,1.6481,1.6482,82200000.0
2008-06-12 06:30:00,1.6482,1.6482,1.6475,1.6478,57600000.0
2008-06-12 06:31:00,1.6478,1.6479,1.6476,1.6478,135800001.0
2008-06-12 06:32:00,1.6479,1.648,1.6477,1.6479,108800000.0
2008-06-12 06:33:00,1.6478,1.648,1.6478,1.648,57200000.0
2008-06-12 06:34:00,1.648,1.6481,1.6478,1.6479,66000000.0
2008-06-12 06:35:00,1.6479,1.648,1.6477,1.6478,124800000.0
2008-06-12 06:36:00,1.6478,1.648,1.6477,1.6477,56800000.0
2008-06-12 06:37:00,1.6477,1.6477,1.6475,1.6476,48000000.0
2008-06-12 06:38:00,1.6476,1.6478,1.6476,1.6478,18000000.0
2008-06-12 06:39:00,1.6478,1.6481,1.6478,1.6479,53200000.0
2008-06-12 06:40:00,1.6479,1.6479,1.6478,1.6479,12600000.0
2008-06-12 06:41:00,1.6479,1.6479,1.6472,1.6473,88000000.0
2008-06-12 06:42:00,1.6473,1.6476,1.6472,1.6475,79200000.0
2008-06-12 06:43:00,1.6474,1.6479,1.6474,1.6478,52800000.0
2008-06-12 06:44:00,1.6478,1.6482,1.6476,1.6477,93200000.0
2008-06-12 06:45:00,1.6477,1.6481,1.6477,1.6481,89800000.0
2008-06-12 06:46:00,1.6483,1.6485,1.6481,1.6483,117800000.0
2008-06-12 06:47:00,1.6483,1.6484,1.6481,1.6482,72600000.0
2008-06-12 06:48:00,1.6482,1.6482,1.6476,1.648,230600000.0
2008-06-12 06:49:00,1.6481,1.6485,1.6481,1.6483,259400000.0
2008-06-12 06:50:00,1.6483,1.6483,1.6477,1.6481,92600000.0
2008-06-12 06:51:00,1.6481,1.6486,1.648,1.648,129800000.0
2008-06-12 06:52:00,1.648,1.6483,1.648,1.6483,114200000.0
2008-06-12 06:53:00,1.6483,1.6484,1.6481,1.6484,34200000.0
2008-06-12 06:54:00,1.6484,1.6484,1.6475,1.6478,86600000.0
2008-06-12 06:55:00,1.6478,1.6478,1.6477,1.6478,5000000.0
2008-06-12 06:56:00,1.6479,1.6479,1.6477,1.6477,44000000.0
2008-06-12 06:57:00,1.6477,1.6478,1.6477,1.6477,29600000.0
2008-06-12 06:58:00,1.6479,1.648,1.6477,1.648,76400000.0
2008-06-12 06:59:00,1.64865,1.6493,1.64865,1.6493,69000000.0
2008-06-12 07:00:00,1.6494,1.6495,1.6488,1.6495,103000000.0
2008-06-12 07:01:00,1.6495,1.6495,1.6491,1.6492,98400000.0
2008-06-12 07:02:00,1.6492,1.6493,1.6488,1.6489,72400000.0
2008-06-12 07:03:00,1.6489,1.6491,1.6486,1.6488,107200000.0
2008-06-12 07:04:00,1.6488,1.6489,1.6486,1.6489,38000000.0
2008-06-12 07:05:00,1.6489,1.6489,1.6481,1.6485,226599999.0
2008-06-12 07:06:00,1.6485,1.6487,1.6484,1.6485,136400000.0
2008-06-12 07:07:00,1.6485,1.6493,1.6485,1.6488,146400000.0
2008-06-12 07:08:00,1.6488,1.6491,1.6482,1.6482,120800000.0
2008-06-12 07:09:00,1.6482,1.6483,1.6481,1.6481,63200000.0
2008-06-12 07:10:00,1.6482,1.6488,1.6482,1.6485,59200000.0
2008-06-12 07:11:00,1.6485,1.6486,1.648,1.6484,174600000.0
2008-06-12 07:12:00,1.6484,1.6488,1.6479,1.6481,171600000.0
2008-06-12 07:13:00,1.6481,1.6483,1.6479,1.648,55200000.0
2008-06-12 07:14:00,1.6481,1.6483,1.6481,1.6481,92800000.0
2008-06-12 07:15:00,1.6481,1.6483,1.6478,1.648,137200000.0
2008-06-12 07:16:00,1.648,1.6482,1.648,1.6481,24000000.0
2008-06-12 07:17:00,1.6481,1.6482,1.6477,1.648,109000000.0
2008-06-12 07:18:00,1.648,1.648,1.6477,1.6477,105800000.0
2008-06-12 07:19:00,1.6477,1.648,1.6474,1.6474,100800000.0
2008-06-12 07:20:00,1.6474,1.6477,1.6474,1.6475,100000000.0
2008-06-12 07:21:00,1.6475,1.6476,1.6474,1.6476,119000000.0
2008-06-12 07:22:00,1.6476,1.6477,1.6476,1.6476,56400000.0
2008-06-12 07:23:00,1.6475,1.6478,1.6473,1.6478,119800000.0
2008-06-12 07:24:00,1.6477,1.6479,1.6476,1.6479,100400000.0
2008-06-12 07:25:00,1.6479,1.6486,1.6479,1.6485,146400000.0
2008-06-12 07:26:00,1.6484,1.6484,1.6481,1.6481,118800000.0
2008-06-12 07:27:00,1.6482,1.6482,1.6479,1.6481,129200000.0
2008-06-12 07:28:00,1.6481,1.6484,1.6476,1.6477,89600000.0
2008-06-12 07:29:00,1.6477,1.6482,1.6477,1.6481,127000000.0
2008-06-12 07:30:00,1.6481,1.6489,1.648,1.6482,133600000.0
2008-06-12 07:31:00,1.6482,1.6488,1.6482,1.6488,124000000.0
2008-06-12 07:32:00,1.6488,1.6489,1.6485,1.6488,96800000.0
2008-06-12 07:33:00,1.6488,1.6491,1.6484,1.6489,123400000.0
2008-06-12 07:34:00,1.6489,1.6489,1.6483,1.6484,66000000.0
2008-06-12 07:35:00,1.6484,1.6486,1.6482,1.6484,76400000.0
2008-06-12 07:36:00,1.6484,1.6485,1.6484,1.6484,42000000.0
2008-06-12 07:37:00,1.6484,1.6485,1.6484,1.6485,32000000.0
2008-06-12 07:38:00,1.6485,1.6485,1.6481,1.6484,69600000.0
2008-06-12 07:39:00,1.6484,1.6488,1.6483,1.6487,84200000.0
2008-06-12 07:40:00,1.6487,1.6489,1.6485,1.6489,79800000.0
2008-06-12 07:41:00,1.6489,1.6498,1.6489,1.6497,188600000.0
2008-06-12 07:42:00,1.6498,1.6502,1.6495,1.65,95600000.0
2008-06-12 07:43:00,1.65,1.6502,1.6497,1.6498,149600000.0
2008-06-12 07:44:00,1.6498,1.6503,1.6497,1.6501,128200000.0
2008-06-12 07:45:00,1.6501,1.6506,1.6496,1.6501,139400000.0
2008-06-12 07:46:00,1.6501,1.6506,1.6497,1.6503,145800000.0
2008-06-12 07:47:00,1.6503,1.6505,1.6489,1.6494,179800000.0
2008-06-12 07:48:00,1.6495,1.6495,1.6492,1.6495,99600000.0
2008-06-12 07:49:00,1.6495,1.6495,1.6487,1.649,170800000.0
2008-06-12 07:50:00,1.6491,1.6491,1.6487,1.6487,108600000.0
2008-06-12 07:51:00,1.6487,1.6488,1.6486,1.6488,85200000.0
2008-06-12 07:52:00,1.6488,1.6494,1.6487,1.6494,105400000.0
2008-06-12 07:53:00,1.6494,1.6494,1.6488,1.6488,145600000.0
2008-06-12 07:54:00,1.6491,1.6493,1.6491,1.6491,90800000.0
2008-06-12 07:55:00,1.6491,1.6491,1.6487,1.6487,102000000.0
2008-06-12 07:56:00,1.6487,1.6488,1.6483,1.6486,117600000.0
2008-06-12 07:57:00,1.6486,1.6487,1.6478,1.6479,177600000.0
2008-06-12 07:58:00,1.6479,1.6487,1.6479,1.6483,178200000.0
2008-06-12 07:59:00,1.6482,1.6485,1.6482,1.6485,136000000.0
2008-06-12 08:00:00,1.649,1.6493,1.6486,1.6487,261800000.0
2008-06-12 08:01:00,1.6485,1.6492,1.6485,1.6492,152200000.0
2008-06-12 08:02:00,1.649,1.6493,1.6484,1.6484,201200000.0
2008-06-12 08:03:00,1.6484,1.649,1.6479,1.6488,302600000.0
2008-06-12 08:04:00,1.6488,1.6494,1.6486,1.6492,190600000.0
2008-06-12 08:05:00,1.6492,1.6492,1.6485,1.6492,202600000.0
2008-06-12 08:06:00,1.6492,1.6492,1.6486,1.6489,216800000.0
2008-06-12 08:07:00,1.6489,1.6495,1.6489,1.6493,152000000.0
2008-06-12 08:08:00,1.6493,1.6498,1.6489,1.6497,225600000.0
2008-06-12 08:09:00,1.6497,1.6499,1.6492,1.6496,201600000.0
2008-06-12 08:10:00,1.6496,1.6498,1.6491,1.6497,175200000.0
2008-06-12 08:11:00,1.6497,1.6501,1.6496,1.6496,98000000.0
2008-06-12 08:12:00,1.6496,1.6501,1.6495,1.6497,123400000.0
2008-06-12 08:13:00,1.6497,1.6499,1.6495,1.6498,100000000.0
2008-06-12 08:14:00,1.6498,1.6501,1.6497,1.6497,117600000.0
2008-06-12 08:15:00,1.6496,1.6503,1.6495,1.6501,192600000.0
2008-06-12 08:16:00,1.6501,1.6501,1.6495,1.6495,205000000.0
2008-06-12 08:17:00,1.6495,1.6495,1.6482,1.6482,223600000.0
2008-06-12 08:18:00,1.6482,1.6484,1.6477,1.6484,204400000.0
2008-06-12 08:19:00,1.6485,1.6485,1.6476,1.6479,173800000.0
2008-06-12 08:20:00,1.6478,1.6488,1.6476,1.6484,202600000.0
2008-06-12 08:21:00,1.6484,1.649,1.6483,1.6486,186800000.0
2008-06-12 08:22:00,1.6485,1.6493,1.648,1.6489,199200000.0
2008-06-12 08:23:00,1.6489,1.6495,1.6483,1.6494,234800000.0
2008-06-12 08:24:00,1.6494,1.6496,1.649,1.649,179200000.0
2008-06-12 08:25:00,1.649,1.6492,1.6487,1.6488,167000000.0
2008-06-12 08:26:00,1.6488,1.6491,1.6486,1.6489,173600000.0
2008-06-12 08:27:00,1.6489,1.649,1.6485,1.6487,195200000.0
2008-06-12 08:28:00,1.6487,1.6489,1.6482,1.6488,142800000.0
2008-06-12 08:29:00,1.649,1.6491,1.6479,1.648,341000000.0
2008-06-12 08:30:00,1.6481,1.6484,1.6458,1.646,205600000.0
2008-06-12 08:31:00,1.646,1.6467,1.6456,1.6456,203200000.0
2008-06-12 08:32:00,1.6456,1.6461,1.6451,1.6461,275000000.0
2008-06-12 08:33:00,1.6461,1.6463,1.6458,1.646,171200000.0
2008-06-12 08:34:00,1.646,1.6464,1.6459,1.6463,155200000.0
2008-06-12 08:35:00,1.6463,1.6464,1.6454,1.6462,161000000.0
2008-06-12 08:36:00,1.6461,1.6465,1.6457,1.646,233200000.0
2008-06-12 08:37:00,1.646,1.6467,1.646,1.6465,188800000.0
2008-06-12 08:38:00,1.6465,1.6469,1.6461,1.6466,222200000.0
2008-06-12 08:39:00,1.6466,1.6468,1.6459,1.6466,204800000.0
2008-06-12 08:40:00,1.6466,1.6472,1.6463,1.6468,224000000.0
2008-06-12 08:41:00,1.6468,1.648,1.6468,1.6479,286200000.0
2008-06-12 08:42:00,1.6476,1.6478,1.6473,1.6473,216000000.0
2008-06-12 08:43:00,1.6474,1.6476,1.6472,1.6474,139200000.0
2008-06-12 08:44:00,1.6473,1.6473,1.647,1.6472,153600000.0
2008-06-12 08:45:00,1.6472,1.6479,1.6471,1.6477,141400000.0
2008-06-12 08:46:00,1.6476,1.6479,1.6475,1.6475,146800000.0
2008-06-12 08:47:00,1.6475,1.6481,1.6474,1.6481,121000000.0
2008-06-12 08:48:00,1.6481,1.6481,1.6473,1.6477,120200000.0
2008-06-12 08:49:00,1.6478,1.6479,1.6473,1.6476,164800000.0
2008-06-12 08:50:00,1.6476,1.6481,1.6471,1.6474,231200000.0
2008-06-12 08:51:00,1.6474,1.6475,1.6471,1.6475,116800000.0
2008-06-12 08:52:00,1.6474,1.648,1.6474,1.6477,175400000.0
2008-06-12 08:53:00,1.6477,1.6478,1.6473,1.6475,108800000.0
2008-06-12 08:54:00,1.6475,1.6479,1.6475,1.6477,137600000.0
2008-06-12 08:55:00,1.6479,1.6484,1.6477,1.6484,140800000.0
2008-06-12 08:56:00,1.6484,1.6485,1.6475,1.6479,183000000.0
2008-06-12 08:57:00,1.6479,1.6481,1.6477,1.6479,136000000.0
2008-06-12 08:58:00,1.6479,1.6479,1.6473,1.6474,126400000.0
2008-06-12 08:59:00,1.6475,1.6477,1.6471,1.6472,184000000.0
2008-06-12 09:00:00,1.6472,1.6477,1.647,1.6475,182000000.0
2008-06-12 09:01:00,1.6476,1.6479,1.6473,1.6479,250800000.0
2008-06-12 09:02:00,1.6478,1.6481,1.646,1.6467,275400000.0
2008-06-12 09:03:00,1.6467,1.6468,1.6461,1.6463,192000000.0
2008-06-12 09:04:00,1.6463,1.6463,1.6445,1.6449,298600000.0
2008-06-12 09:05:00,1.645,1.6454,1.6448,1.6449,242400000.0
2008-06-12 09:06:00,1.6448,1.645,1.6437,1.6437,268800000.0
2008-06-12 09:07:00,1.6439,1.6447,1.6435,1.6447,278600000.0
2008-06-12 09:08:00,1.6447,1.6452,1.6442,1.6444,156800000.0
2008-06-12 09:09:00,1.6444,1.6449,1.6442,1.6443,269600000.0
2008-06-12 09:10:00,1.6445,1.645,1.6443,1.645,180800000.0
2008-06-12 09:11:00,1.645,1.6454,1.6447,1.6454,184200000.0
2008-06-12 09:12:00,1.6454,1.6456,1.6446,1.6446,172600000.0
2008-06-12 09:13:00,1.6448,1.6451,1.6444,1.6451,195400000.0
2008-06-12 09:14:00,1.6451,1.6451,1.6444,1.6448,169600000.0
2008-06-12 09:15:00,1.6449,1.6451,1.6445,1.6446,101400000.0
2008-06-12 09:16:00,1.6446,1.645,1.6442,1.6444,110400000.0
2008-06-12 09:17:00,1.6444,1.6445,1.6436,1.6439,139800000.0
2008-06-12 09:18:00,1.644,1.6444,1.6438,1.6441,158600000.0
2008-06-12 09:19:00,1.6441,1.6451,1.644,1.6451,135000000.0
2008-06-12 09:20:00,1.6453,1.6457,1.6451,1.6457,88000000.0
2008-06-12 09:21:00,1.6458,1.6462,1.6451,1.6453,103000000.0
2008-06-12 09:22:00,1.6453,1.6457,1.645,1.6454,131800000.0
2008-06-12 09:23:00,1.6453,1.6456,1.6453,1.6454,44800000.0
2008-06-12 09:24:00,1.6454,1.6461,1.6454,1.6461,67800000.0
2008-06-12 09:25:00,1.6461,1.6464,1.6457,1.646,188800000.0
2008-06-12 09:26:00,1.646,1.646,1.6455,1.6455,141800000.0
2008-06-12 09:27:00,1.6455,1.6459,1.6453,1.6456,91200000.0
2008-06-12 09:28:00,1.6455,1.646,1.6451,1.6458,153600000.0
2008-06-12 09:29:00,1.6458,1.6458,1.6447,1.645,132800000.0
2008-06-12 09:30:00,1.645,1.6453,1.6448,1.645,158000000.0
2008-06-12 09:31:00,1.645,1.6455,1.6448,1.6451,137000000.0
2008-06-12 09:32:00,1.6452,1.6452,1.6439,1.6443,195400000.0
2008-06-12 09:33:00,1.6443,1.6446,1.6439,1.6443,89600000.0
2008-06-12 09:34:00,1.6447,1.6454,1.6447,1.6448,178200000.0
2008-06-12 09:35:00,1.6448,1.6456,1.6444,1.6453,220600000.0
2008-06-12 09:36:00,1.6451,1.6455,1.6449,1.6455,127600000.0
2008-06-12 09:37:00,1.6455,1.6459,1.645,1.645,140800000.0
2008-06-12 09:38:00,1.6451,1.6451,1.6441,1.6447,150000000.0
2008-06-12 09:39:00,1.6447,1.6455,1.6447,1.6455,116800000.0
2008-06-12 09:40:00,1.6455,1.6455,1.6447,1.645,96000000.0
2008-06-12 09:41:00,1.6451,1.6451,1.6446,1.6448,139600000.0
2008-06-12 09:42:00,1.6449,1.6452,1.6442,1.6443,140200000.0
2008-06-12 09:43:00,1.6443,1.6446,1.6442,1.6446,129600000.0
2008-06-12 09:44:00,1.6446,1.6448,1.6443,1.6444,89600000.0
2008-06-12 09:45:00,1.6444,1.6446,1.6441,1.6444,100800000.0
2008-06-12 09:46:00,1.6444,1.6445,1.6441,1.6443,126400000.0
2008-06-12 09:47:00,1.6443,1.6446,1.6439,1.6443,161600000.0
2008-06-12 09:48:00,1.6444,1.6444,1.6438,1.644,143600000.0
2008-06-12 09:49:00,1.6439,1.6443,1.6436,1.6437,140800000.0
2008-06-12 09:50:00,1.6438,1.6446,1.6438,1.6442,221400001.0
2008-06-12 09:51:00,1.6441,1.6443,1.6441,1.6442,80000000.0
2008-06-12 09:52:00,1.6442,1.6443,1.6442,1.6442,57600000.0
2008-06-12 09:53:00,1.6443,1.6445,1.6443,1.6443,64000000.0
2008-06-12 09:54:00,1.6443,1.6443,1.6439,1.6442,119000000.0
2008-06-12 09:55:00,1.6442,1.6443,1.644,1.6441,110400000.0
2008-06-12 09:56:00,1.6441,1.6442,1.6435,1.6439,83200000.0
2008-06-12 09:57:00,1.6438,1.6444,1.6438,1.6442,125000000.0
2008-06-12 09:58:00,1.6442,1.6445,1.6442,1.6443,113600000.0
2008-06-12 09:59:00,1.6443,1.6443,1.6434,1.6436,184200000.0
2008-06-12 10:00:00,1.6436,1.6439,1.6432,1.6439,169000000.0
2008-06-12 10:01:00,1.644,1.6441,1.6434,1.6437,140400000.0
2008-06-12 10:02:00,1.6434,1.6437,1.6434,1.6437,117800000.0
2008-06-12 10:03:00,1.6437,1.644,1.6431,1.6436,125800000.0
2008-06-12 10:04:00,1.6436,1.6443,1.6434,1.6441,165000000.0
2008-06-12 10:05:00,1.6441,1.6445,1.644,1.644,112000000.0
2008-06-12 10:06:00,1.644,1.6447,1.6439,1.6443,184400000.0
2008-06-12 10:07:00,1.6443,1.6446,1.6441,1.6445,187200000.0
2008-06-12 10:08:00,1.6445,1.6446,1.6443,1.6445,129600000.0
2008-06-12 10:09:00,1.6445,1.6449,1.6444,1.6446,182400000.0
2008-06-12 10:10:00,1.6448,1.6456,1.6448,1.6456,234200000.0
2008-06-12 10:11:00,1.6454,1.6456,1.6449,1.6452,230800000.0
2008-06-12 10:12:00,1.6452,1.6456,1.6451,1.6453,115200000.0
2008-06-12 10:13:00,1.6453,1.6457,1.6451,1.6457,146000000.0
2008-06-12 10:14:00,1.6457,1.6458,1.645,1.6456,216000000.0
2008-06-12 10:15:00,1.6454,1.6461,1.6453,1.6458,131000000.0
2008-06-12 10:16:00,1.6458,1.6461,1.6458,1.646,22400000.0
2008-06-12 10:17:00,1.646,1.6462,1.6458,1.646,134400000.0
2008-06-12 10:18:00,1.646,1.6461,1.6459,1.646,92800000.0
2008-06-12 10:19:00,1.646,1.647,1.646,1.6468,180800000.0
2008-06-12 10:20:00,1.6467,1.6477,1.6464,1.6474,131800000.0
2008-06-12 10:21:00,1.6473,1.6473,1.6461,1.6463,70400000.0
2008-06-12 10:22:00,1.6463,1.6468,1.6459,1.6461,108800000.0
2008-06-12 10:23:00,1.6461,1.6466,1.646,1.6465,78400000.0
2008-06-12 10:24:00,1.6465,1.6465,1.646,1.6463,271200000.0
2008-06-12 10:25:00,1.6463,1.6465,1.6462,1.6465,87800000.0
2008-06-12 10:26:00,1.6464,1.6467,1.6464,1.6467,193200000.0
2008-06-12 10:27:00,1.6468,1.6469,1.6465,1.6467,263600000.0
2008-06-12 10:28:00,1.6465,1.647,1.6464,1.647,385400000.0
2008-06-12 10:29:00,1.647,1.6471,1.6468,1.6469,389000000.0
2008-06-12 10:30:00,1.6469,1.6471,1.6466,1.6468,597600000.0
2008-06-12 10:31:00,1.6468,1.647,1.6464,1.6468,292600000.0
2008-06-12 10:32:00,1.6468,1.647,1.6465,1.6467,288000000.0
2008-06-12 10:33:00,1.6467,1.6469,1.6465,1.6467,289400000.0
2008-06-12 10:34:00,1.6467,1.6469,1.6465,1.6468,251200000.0
2008-06-12 10:35:00,1.6467,1.6471,1.6465,1.6468,262200000.0
2008-06-12 10:36:00,1.6468,1.6473,1.6466,1.6473,271600000.0
2008-06-12 10:37:00,1.6473,1.6475,1.647,1.6473,233200000.0
2008-06-12 10:38:00,1.6474,1.6475,1.6472,1.6472,272400000.0
2008-06-12 10:39:00,1.6472,1.6476,1.647,1.6473,178200000.0
2008-06-12 10:40:00,1.6472,1.6475,1.647,1.6471,232800000.0
2008-06-12 10:41:00,1.6471,1.6473,1.6468,1.6468,257000000.0
2008-06-12 10:42:00,1.6468,1.6471,1.6467,1.647,288800000.0
2008-06-12 10:43:00,1.647,1.647,1.6466,1.6467,178600000.0
2008-06-12 10:44:00,1.6467,1.6468,1.6465,1.6466,92600000.0
2008-06-12 10:45:00,1.6466,1.647,1.6463,1.6469,243000000.0
2008-06-12 10:46:00,1.6468,1.6477,1.6468,1.6475,328200000.0
2008-06-12 10:47:00,1.6475,1.6477,1.6473,1.6476,219600000.0
2008-06-12 10:48:00,1.6476,1.6477,1.6472,1.6475,257000000.0
2008-06-12 10:49:00,1.6475,1.6476,1.6473,1.6474,235000000.0
2008-06-12 10:50:00,1.6475,1.6476,1.6472,1.6474,211800000.0
2008-06-12 10:51:00,1.6474,1.6475,1.6467,1.6469,260400000.0
2008-06-12 10:52:00,1.6468,1.647,1.6467,1.6468,385800000.0
2008-06-12 10:53:00,1.6468,1.6468,1.6463,1.6468,348800000.0
2008-06-12 10:54:00,1.6468,1.6469,1.6464,1.6468,333200000.0
2008-06-12 10:55:00,1.6468,1.6469,1.6462,1.6464,252600000.0
2008-06-12 10:56:00,1.6464,1.6467,1.6464,1.6465,395400000.0
2008-06-12 10:57:00,1.6465,1.6467,1.6462,1.6463,220600000.0
2008-06-12 10:58:00,1.6462,1.6466,1.6462,1.6464,195000000.0
2008-06-12 10:59:00,1.6464,1.6466,1.6463,1.6466,150400000.0
2008-06-12 11:00:00,1.6466,1.6474,1.6466,1.6472,267400000.0
2008-06-12 11:01:00,1.6473,1.6476,1.647,1.6475,281600000.0
2008-06-12 11:02:00,1.6474,1.6479,1.6471,1.6476,404400000.0
2008-06-12 11:03:00,1.6475,1.6478,1.6471,1.6474,280400000.0
2008-06-12 11:04:00,1.6474,1.6476,1.6471,1.6476,186200000.0
2008-06-12 11:05:00,1.6476,1.6476,1.6471,1.6473,308400000.0
2008-06-12 11:06:00,1.6472,1.6483,1.6472,1.648,291600000.0
2008-06-12 11:07:00,1.648,1.648,1.6471,1.6477,335200000.0
2008-06-12 11:08:00,1.6477,1.6477,1.6473,1.6474,219199999.0
2008-06-12 11:09:00,1.6474,1.6478,1.6472,1.6472,316800000.0
2008-06-12 11:10:00,1.6473,1.6476,1.6471,1.6476,218000000.0
2008-06-12 11:11:00,1.6475,1.648,1.6474,1.6478,444000000.0
2008-06-12 11:12:00,1.6476,1.6484,1.6476,1.6483,333600000.0
2008-06-12 11:13:00,1.6483,1.6484,1.648,1.6482,456800000.0
2008-06-12 11:14:00,1.6482,1.6483,1.6478,1.6479,286400000.0
2008-06-12 11:15:00,1.6479,1.648,1.6474,1.6475,295400001.0
2008-06-12 11:16:00,1.6475,1.6477,1.6471,1.6477,341799999.0
2008-06-12 11:17:00,1.6479,1.6481,1.6475,1.6478,605200000.0
2008-06-12 11:18:00,1.6479,1.6479,1.6472,1.6474,345600000.0
2008-06-12 11:19:00,1.6474,1.6475,1.647,1.647,256000000.0
2008-06-12 11:20:00,1.647,1.6472,1.6466,1.6467,427200000.0
2008-06-12 11:21:00,1.6468,1.6471,1.6467,1.6467,231600000.0
2008-06-12 11:22:00,1.6467,1.6468,1.6464,1.6465,222800000.0
2008-06-12 11:23:00,1.6465,1.6466,1.6459,1.6464,163400000.0
2008-06-12 11:24:00,1.6464,1.6464,1.6462,1.6464,227800000.0
2008-06-12 11:25:00,1.6464,1.6466,1.646,1.6465,284000000.0
2008-06-12 11:26:00,1.6464,1.6469,1.6464,1.6469,232800000.0
2008-06-12 11:27:00,1.6469,1.6471,1.6467,1.6469,172800000.0
2008-06-12 11:28:00,1.6469,1.6471,1.6467,1.6468,251800000.0
2008-06-12 11:29:00,1.6468,1.647,1.6466,1.6468,143000000.0
2008-06-12 11:30:00,1.6469,1.647,1.6465,1.6469,380800000.0
2008-06-12 11:31:00,1.6468,1.6469,1.6466,1.6467,121800000.0
2008-06-12 11:32:00,1.6468,1.647,1.6467,1.6469,186800000.0
2008-06-12 11:33:00,1.6469,1.6472,1.6468,1.6471,177800000.0
2008-06-12 11:34:00,1.6471,1.6473,1.6469,1.6472,201000000.0
2008-06-12 11:35:00,1.6472,1.6473,1.6466,1.6466,359400000.0
2008-06-12 11:36:00,1.6466,1.647,1.6465,1.6468,214600000.0
2008-06-12 11:37:00,1.6468,1.647,1.6467,1.6469,230000000.0
2008-06-12 11:38:00,1.6469,1.647,1.6466,1.647,289400000.0
2008-06-12 11:39:00,1.647,1.6472,1.6469,1.647,146200000.0
2008-06-12 11:40:00,1.647,1.6473,1.647,1.6472,250200000.0
2008-06-12 11:41:00,1.6472,1.6473,1.647,1.6471,218600000.0
2008-06-12 11:42:00,1.6471,1.6473,1.647,1.6473,162600000.0
2008-06-12 11:43:00,1.6473,1.6478,1.6472,1.6477,368200000.0
2008-06-12 11:44:00,1.6477,1.648,1.6474,1.6477,282600000.0
2008-06-12 11:45:00,1.6476,1.6477,1.6472,1.6474,437200000.0
2008-06-12 11:46:00,1.6474,1.6479,1.6473,1.6477,242400000.0
2008-06-12 11:47:00,1.6478,1.6479,1.6475,1.6476,173600000.0
2008-06-12 11:48:00,1.6476,1.6477,1.6473,1.6476,335800000.0
2008-06-12 11:49:00,1.6476,1.6488,1.6476,1.6488,243600000.0
2008-06-12 11:50:00,1.6488,1.6489,1.648,1.6489,239600000.0
2008-06-12 11:51:00,1.6489,1.6495,1.6479,1.648,291000000.0
2008-06-12 11:52:00,1.648,1.6485,1.648,1.6485,242400000.0
2008-06-12 11:53:00,1.6485,1.6487,1.6482,1.6485,286200000.0
2008-06-12 11:54:00,1.6485,1.6488,1.6481,1.6482,321800000.0
2008-06-12 11:55:00,1.6481,1.6485,1.648,1.6484,211800000.0
2008-06-12 11:56:00,1.6484,1.6488,1.6484,1.6486,175800000.0
2008-06-12 11:57:00,1.6486,1.6492,1.6486,1.6489,195800000.0
2008-06-12 11:58:00,1.6488,1.6491,1.6487,1.6488,236400000.0
2008-06-12 11:59:00,1.6488,1.6496,1.6487,1.6496,139200000.0
2008-06-12 12:00:00,1.6496,1.6502,1.6494,1.65,362400000.0
2008-06-12 12:01:00,1.65,1.65,1.6494,1.6494,425600000.0
2008-06-12 12:02:00,1.6494,1.6495,1.6488,1.649,312400000.0
2008-06-12 12:03:00,1.6489,1.6494,1.6486,1.6486,283600000.0
2008-06-12 12:04:00,1.6487,1.6489,1.6482,1.6482,199400000.0
2008-06-12 12:05:00,1.6483,1.6484,1.648,1.6483,236200000.0
2008-06-12 12:06:00,1.6483,1.6485,1.6479,1.6481,189000000.0
2008-06-12 12:07:00,1.6481,1.6482,1.6477,1.6477,287200000.0
2008-06-12 12:08:00,1.6477,1.648,1.6477,1.6478,327200000.0
2008-06-12 12:09:00,1.6478,1.6478,1.6472,1.6476,231600000.0
2008-06-12 12:10:00,1.6476,1.6478,1.6474,1.6476,270000000.0
2008-06-12 12:11:00,1.6475,1.6478,1.6474,1.6476,236000000.0
2008-06-12 12:12:00,1.6477,1.6479,1.6475,1.6477,235000000.0
2008-06-12 12:13:00,1.6477,1.6478,1.6473,1.6475,196000000.0
2008-06-12 12:14:00,1.6475,1.6477,1.6472,1.6472,220000000.0
2008-06-12 12:15:00,1.6471,1.6475,1.647,1.6474,274000000.0
2008-06-12 12:16:00,1.6474,1.6475,1.6471,1.6471,177200000.0
2008-06-12 12:17:00,1.6471,1.6477,1.6468,1.647,382800000.0
2008-06-12 12:18:00,1.647,1.6472,1.6461,1.6464,242600000.0
2008-06-12 12:19:00,1.6464,1.6467,1.6462,1.6464,295800001.0
2008-06-12 12:20:00,1.6465,1.6468,1.6464,1.6468,225000000.0
2008-06-12 12:21:00,1.6469,1.6469,1.6464,1.6465,150400000.0
2008-06-12 12:22:00,1.6466,1.6467,1.6466,1.6466,154600000.0
2008-06-12 12:23:00,1.6466,1.6469,1.6464,1.6466,170000000.0
2008-06-12 12:24:00,1.6466,1.6468,1.6465,1.6466,183000000.0
2008-06-12 12:25:00,1.6466,1.6468,1.6465,1.6465,118400000.0
2008-06-12 12:26:00,1.6465,1.6467,1.6464,1.6466,199400000.0
2008-06-12 12:27:00,1.6466,1.6467,1.6463,1.6464,176000000.0
2008-06-12 12:28:00,1.6464,1.6465,1.6461,1.6462,202200000.0
2008-06-12 12:29:00,1.6462,1.6464,1.6458,1.6464,541600000.0
2008-06-12 12:30:00,1.6464,1.6466,1.6459,1.646,736799999.0
2008-06-12 12:31:00,1.646,1.6465,1.6459,1.6464,437200000.0
2008-06-12 12:32:00,1.6465,1.6466,1.6459,1.646,405399998.0
2008-06-12 12:33:00,1.646,1.6461,1.6456,1.6459,401000000.0
2008-06-12 12:34:00,1.6459,1.6459,1.6454,1.6459,241200000.0
2008-06-12 12:35:00,1.6459,1.6461,1.6454,1.6456,275400000.0
2008-06-12 12:36:00,1.6456,1.6458,1.6454,1.6457,546399999.0
2008-06-12 12:37:00,1.6457,1.6458,1.6455,1.6457,368400000.0
2008-06-12 12:38:00,1.6457,1.6458,1.6456,1.6458,53400000.0
2008-06-12 12:39:00,1.6458,1.6458,1.6456,1.6456,86400000.0
2008-06-12 12:40:00,1.6456,1.6458,1.6451,1.6454,392399998.0
2008-06-12 12:41:00,1.6455,1.6459,1.6455,1.6457,320800000.0
2008-06-12 12:42:00,1.6457,1.6462,1.6456,1.6462,205400000.0
2008-06-12 12:43:00,1.6462,1.6467,1.6462,1.6463,138400000.0
2008-06-12 12:44:00,1.6463,1.6467,1.6462,1.6464,258200000.0
2008-06-12 12:45:00,1.6464,1.6464,1.6461,1.6461,223400000.0
2008-06-12 12:46:00,1.6461,1.6461,1.6457,1.6457,568000000.0
2008-06-12 12:47:00,1.6458,1.6463,1.6458,1.6463,215200000.0
2008-06-12 12:48:00,1.6462,1.6465,1.6462,1.6463,106400000.0
2008-06-12 12:49:00,1.6464,1.6465,1.6463,1.6464,209600000.0
2008-06-12 12:50:00,1.6464,1.6469,1.6464,1.6467,185000000.0
2008-06-12 12:51:00,1.6467,1.6467,1.6462,1.6463,156800000.0
2008-06-12 12:52:00,1.6463,1.6463,1.6457,1.646,581600000.0
2008-06-12 12:53:00,1.646,1.6463,1.646,1.6461,358200000.0
2008-06-12 12:54:00,1.646,1.646,1.6454,1.6457,301000000.0
2008-06-12 12:55:00,1.6457,1.6462,1.6457,1.6461,156600000.0
2008-06-12 12:56:00,1.6461,1.6461,1.6457,1.6458,118200000.0
2008-06-12 12:57:00,1.6459,1.6459,1.6453,1.6453,361600000.0
2008-06-12 12:58:00,1.6453,1.6456,1.6453,1.6456,270400000.0
2008-06-12 12:59:00,1.6456,1.6461,1.6455,1.6457,355400000.0
2008-06-12 13:00:00,1.6457,1.6465,1.6457,1.6465,357600000.0
2008-06-12 13:01:00,1.6466,1.6469,1.6464,1.64675,122000000.0
2008-06-12 13:02:00,1.6466,1.6469,1.6464,1.6465,360600000.0
2008-06-12 13:03:00,1.6465,1.6469,1.6463,1.6468,163400000.0
2008-06-12 13:04:00,1.6467,1.6468,1.6461,1.6463,116400000.0
2008-06-12 13:05:00,1.6464,1.6466,1.6461,1.6462,188800000.0
2008-06-12 13:06:00,1.6462,1.6469,1.6461,1.6468,197400000.0
2008-06-12 13:07:00,1.6468,1.6469,1.6465,1.6465,323400000.0
2008-06-12 13:08:00,1.6465,1.6468,1.6463,1.6464,275400000.0
2008-06-12 13:09:00,1.6464,1.6466,1.6464,1.6465,157000000.0
2008-06-12 13:10:00,1.6465,1.6467,1.6463,1.6466,113000000.0
2008-06-12 13:11:00,1.6465,1.6466,1.646,1.6462,215200000.0
2008-06-12 13:12:00,1.6462,1.6465,1.6458,1.6463,273000000.0
2008-06-12 13:13:00,1.6462,1.6465,1.646,1.6463,205600000.0
2008-06-12 13:14:00,1.6463,1.6465,1.646,1.6462,169000000.0
2008-06-12 13:15:00,1.6461,1.6462,1.6458,1.6458,88800000.0
2008-06-12 13:16:00,1.6459,1.646,1.6458,1.646,114600000.0
2008-06-12 13:17:00,1.6459,1.6463,1.6458,1.6461,134600000.0
2008-06-12 13:18:00,1.6461,1.6461,1.646,1.6461,45800000.0
2008-06-12 13:19:00,1.6461,1.6462,1.6459,1.6462,184400000.0
2008-06-12 13:20:00,1.6462,1.6462,1.6459,1.646,95000000.0
2008-06-12 13:21:00,1.646,1.6466,1.6459,1.6466,154200000.0
2008-06-12 13:22:00,1.6465,1.6469,1.6465,1.6466,139600000.0
2008-06-12 13:23:00,1.6466,1.6472,1.6466,1.6471,192999999.0
2008-06-12 13:24:00,1.6471,1.6472,1.6462,1.6468,293800000.0
2008-06-12 13:25:00,1.6468,1.6477,1.6468,1.6477,447600000.0
2008-06-12 13:26:00,1.6477,1.6477,1.6469,1.6471,399000000.0
2008-06-12 13:27:00,1.6471,1.6472,1.6465,1.6466,375200001.0
2008-06-12 13:28:00,1.6466,1.6471,1.6465,1.6471,345200000.0
2008-06-12 13:29:00,1.647,1.6475,1.647,1.6474,196800000.0
2008-06-12 13:30:00,1.6474,1.6484,1.6474,1.6484,649400000.0
2008-06-12 13:31:00,1.6484,1.6495,1.648,1.649,348800000.0
2008-06-12 13:32:00,1.649,1.6498,1.6488,1.6491,372000000.0
2008-06-12 13:33:00,1.6491,1.6491,1.6487,1.6488,143000000.0
2008-06-12 13:34:00,1.6487,1.649,1.6485,1.6489,153400000.0
2008-06-12 13:35:00,1.6489,1.6496,1.6487,1.6493,268400000.0
2008-06-12 13:36:00,1.6493,1.6493,1.6489,1.649,207200000.0
2008-06-12 13:37:00,1.6492,1.6493,1.6488,1.6491,108800000.0
2008-06-12 13:38:00,1.6491,1.6493,1.6488,1.6491,152000000.0
2008-06-12 13:39:00,1.649,1.6494,1.6488,1.649,156800000.0
2008-06-12 13:40:00,1.6489,1.6491,1.6479,1.6484,240000000.0
2008-06-12 13:41:00,1.6483,1.6488,1.6482,1.6485,158400000.0
2008-06-12 13:42:00,1.6485,1.6486,1.6479,1.6486,155200000.0
2008-06-12 13:43:00,1.6484,1.6487,1.6479,1.6483,176000000.0
2008-06-12 13:44:00,1.6483,1.6489,1.6483,1.6488,155400000.0
2008-06-12 13:45:00,1.6488,1.649,1.6484,1.6484,144000000.0
2008-06-12 13:46:00,1.6484,1.6493,1.6484,1.6492,160000000.0
2008-06-12 13:47:00,1.6492,1.6496,1.6489,1.6495,189200000.0
2008-06-12 13:48:00,1.6496,1.6499,1.6494,1.6497,81600000.0
2008-06-12 13:49:00,1.6497,1.6502,1.6496,1.6501,115200000.0
2008-06-12 13:50:00,1.6501,1.6501,1.6496,1.6498,104000000.0
2008-06-12 13:51:00,1.6498,1.6502,1.6495,1.6502,191200000.0
2008-06-12 13:52:00,1.6501,1.6502,1.6499,1.65,139200000.0
2008-06-12 13:53:00,1.6501,1.6506,1.6498,1.6504,153600000.0
2008-06-12 13:54:00,1.6504,1.6506,1.6502,1.6504,145600000.0
2008-06-12 13:55:00,1.6504,1.6504,1.6496,1.65,171400000.0
2008-06-12 13:56:00,1.65,1.6503,1.6499,1.6502,91200000.0
2008-06-12 13:57:00,1.6502,1.6503,1.6497,1.6501,132200000.0
2008-06-12 13:58:00,1.6501,1.6502,1.6498,1.65,130400000.0
2008-06-12 13:59:00,1.65,1.6502,1.6498,1.6498,109200000.0
2008-06-12 14:00:00,1.6498,1.6502,1.6498,1.6501,142400000.0
2008-06-12 14:01:00,1.6501,1.6501,1.6497,1.6499,61200000.0
2008-06-12 14:02:00,1.6499,1.6499,1.6487,1.6493,152000000.0
2008-06-12 14:03:00,1.6493,1.65,1.6493,1.6495,142400000.0
2008-06-12 14:04:00,1.6495,1.6499,1.6493,1.6498,161800000.0
2008-06-12 14:05:00,1.6497,1.6497,1.649,1.649,201600000.0
2008-06-12 14:06:00,1.649,1.6492,1.6484,1.6484,217000000.0
2008-06-12 14:07:00,1.6484,1.6495,1.6484,1.6491,150400000.0
2008-06-12 14:08:00,1.6491,1.6497,1.6491,1.6495,147200000.0
2008-06-12 14:09:00,1.6495,1.6504,1.6492,1.6504,223200000.0
2008-06-12 14:10:00,1.6504,1.6504,1.6497,1.6501,181800000.0
2008-06-12 14:11:00,1.6501,1.6503,1.6496,1.6497,288000000.0
2008-06-12 14:12:00,1.6496,1.6501,1.649,1.649,176000000.0
2008-06-12 14:13:00,1.6492,1.6496,1.6492,1.6495,179600000.0
2008-06-12 14:14:00,1.6495,1.6497,1.6491,1.6492,107000000.0
2008-06-12 14:15:00,1.6493,1.6494,1.6489,1.6491,124800000.0
2008-06-12 14:16:00,1.6491,1.6493,1.6491,1.6492,41600000.0
2008-06-12 14:17:00,1.6492,1.6497,1.6492,1.6497,100800000.0
2008-06-12 14:18:00,1.6495,1.6496,1.6491,1.6492,96000000.0
2008-06-12 14:19:00,1.6493,1.6493,1.6489,1.6491,80000000.0
2008-06-12 14:20:00,1.6491,1.6492,1.6488,1.6488,120000000.0
2008-06-12 14:21:00,1.6488,1.6492,1.6488,1.6491,72000000.0
2008-06-12 14:22:00,1.6492,1.6495,1.6492,1.6494,67200000.0
2008-06-12 14:23:00,1.6494,1.6497,1.6492,1.6493,96000000.0
2008-06-12 14:24:00,1.6493,1.6503,1.6493,1.6503,145600000.0
2008-06-12 14:25:00,1.6503,1.6503,1.6491,1.6492,175200000.0
2008-06-12 14:26:00,1.6491,1.6499,1.6491,1.6497,282400000.0
2008-06-12 14:27:00,1.6497,1.6499,1.6495,1.6498,168000000.0
2008-06-12 14:28:00,1.6498,1.6504,1.6496,1.65,96000000.0
2008-06-12 14:29:00,1.65,1.6502,1.6487,1.6488,242200000.0
2008-06-12 14:30:00,1.649,1.649,1.6466,1.6478,508800000.0
2008-06-12 14:31:00,1.6477,1.649,1.6477,1.6483,327000000.0
2008-06-12 14:32:00,1.6485,1.6496,1.648,1.6496,243200000.0
2008-06-12 14:33:00,1.6496,1.6499,1.6481,1.6487,267800000.0
2008-06-12 14:34:00,1.6487,1.649,1.6478,1.648,255000000.0
2008-06-12 14:35:00,1.648,1.6485,1.6477,1.6481,193600000.0
2008-06-12 14:36:00,1.648,1.649,1.648,1.6484,169600000.0
2008-06-12 14:37:00,1.6484,1.6494,1.6482,1.6489,212000000.0
2008-06-12 14:38:00,1.6488,1.649,1.648,1.6487,244800000.0
2008-06-12 14:39:00,1.6488,1.6488,1.6481,1.6484,200000000.0
2008-06-12 14:40:00,1.6482,1.6482,1.6473,1.6481,247800000.0
2008-06-12 14:41:00,1.648,1.6482,1.6476,1.6479,212800000.0
2008-06-12 14:42:00,1.6478,1.648,1.6475,1.648,166400000.0
2008-06-12 14:43:00,1.648,1.648,1.6473,1.6475,148600000.0
2008-06-12 14:44:00,1.6475,1.6478,1.6463,1.6473,224400000.0
2008-06-12 14:45:00,1.6473,1.6482,1.6471,1.6479,243200000.0
2008-06-12 14:46:00,1.6479,1.6479,1.6469,1.6472,300200000.0
2008-06-12 14:47:00,1.6472,1.6479,1.6469,1.6478,236800000.0
2008-06-12 14:48:00,1.6478,1.6478,1.6471,1.6475,304000000.0
2008-06-12 14:49:00,1.6475,1.6483,1.6475,1.6482,260800000.0
2008-06-12 14:50:00,1.6482,1.649,1.6482,1.649,268800000.0
2008-06-12 14:51:00,1.6489,1.6509,1.6489,1.6501,256000000.0
2008-06-12 14:52:00,1.6501,1.6501,1.649,1.6494,248600000.0
2008-06-12 14:53:00,1.6496,1.6501,1.6493,1.6499,196000000.0
2008-06-12 14:54:00,1.6498,1.6501,1.6491,1.6491,214400000.0
2008-06-12 14:55:00,1.6492,1.6497,1.6487,1.6494,192000000.0
2008-06-12 14:56:00,1.6493,1.6501,1.6491,1.6498,147200000.0
2008-06-12 14:57:00,1.6497,1.6498,1.649,1.6492,139200000.0
2008-06-12 14:58:00,1.6492,1.6493,1.6487,1.6487,128000000.0
2008-06-12 14:59:00,1.6487,1.6494,1.6486,1.6491,144000000.0
2008-06-12 15:00:00,1.6493,1.6495,1.649,1.6494,37000000.0
2008-06-12 15:01:00,1.6493,1.6496,1.649,1.6493,62200000.0
2008-06-12 15:02:00,1.6493,1.6493,1.6486,1.6489,51700000.0
2008-06-12 15:03:00,1.6487,1.649,1.6484,1.6484,79500000.0
2008-06-12 15:04:00,1.6485,1.6488,1.6482,1.6483,54000000.0
2008-06-12 15:05:00,1.6483,1.6485,1.648,1.6483,72200000.0
2008-06-12 15:06:00,1.6485,1.6488,1.6479,1.6487,64200000.0
2008-06-12 15:07:00,1.6487,1.6493,1.6487,1.6493,94000000.0
2008-06-12 15:08:00,1.6492,1.6497,1.6489,1.6497,163600000.0
2008-06-12 15:09:00,1.6497,1.6498,1.6492,1.6497,127400000.0
2008-06-12 15:10:00,1.6498,1.65,1.6494,1.6496,82600000.0
2008-06-12 15:11:00,1.6498,1.6502,1.6497,1.65,56700000.0
2008-06-12 15:12:00,1.65,1.6502,1.6494,1.6496,116100000.0
2008-06-12 15:13:00,1.6497,1.6501,1.649,1.6498,109600000.0
2008-06-12 15:14:00,1.6498,1.6499,1.6497,1.6499,50600000.0
2008-06-12 15:15:00,1.6499,1.6499,1.649,1.649,83700000.0
2008-06-12 15:16:00,1.649,1.6495,1.6485,1.6491,148700000.0
2008-06-12 15:17:00,1.649,1.6492,1.6484,1.649,119500000.0
2008-06-12 15:18:00,1.649,1.6491,1.6485,1.6491,125400000.0
2008-06-12 15:19:00,1.6491,1.6492,1.6486,1.6488,100500000.0
2008-06-12 15:20:00,1.6487,1.6493,1.6483,1.6492,72400000.0
2008-06-12 15:21:00,1.6493,1.6493,1.6487,1.6488,85600000.0
2008-06-12 15:22:00,1.6488,1.6493,1.6485,1.6491,83100000.0
2008-06-12 15:23:00,1.6491,1.6492,1.6488,1.6489,83800000.0
2008-06-12 15:24:00,1.649,1.6495,1.649,1.6495,62100000.0
2008-06-12 15:25:00,1.6494,1.6496,1.6492,1.6495,91200000.0
2008-06-12 15:26:00,1.6494,1.6497,1.649,1.6492,73100000.0
2008-06-12 15:27:00,1.6492,1.6494,1.6491,1.6493,90000000.0
2008-06-12 15:28:00,1.6493,1.6495,1.6492,1.6495,42400000.0
2008-06-12 15:29:00,1.6495,1.6497,1.6492,1.6495,69300000.0
2008-06-12 15:30:00,1.6496,1.6497,1.6492,1.6494,115700000.0
2008-06-12 15:31:00,1.6494,1.6496,1.6491,1.6495,90600000.0
2008-06-12 15:32:00,1.6495,1.6498,1.6494,1.6498,74300000.0
2008-06-12 15:33:00,1.6497,1.6498,1.649,1.6492,112900000.0
2008-06-12 15:34:00,1.6492,1.6495,1.6488,1.6494,116500000.0
2008-06-12 15:35:00,1.6494,1.6501,1.6493,1.65,122600000.0
2008-06-12 15:36:00,1.6499,1.6501,1.6497,1.65,63000000.0
2008-06-12 15:37:00,1.65,1.6501,1.6494,1.6498,66100000.0
2008-06-12 15:38:00,1.6498,1.6504,1.6496,1.65,95700000.0
2008-06-12 15:39:00,1.65,1.6506,1.65,1.6503,93200000.0
2008-06-12 15:40:00,1.6503,1.6506,1.65,1.6502,74900000.0
2008-06-12 15:41:00,1.6502,1.6509,1.6501,1.6507,76500000.0
2008-06-12 15:42:00,1.6508,1.6508,1.6503,1.6505,90300000.0
2008-06-12 15:43:00,1.6505,1.6505,1.6496,1.65,144400000.0
2008-06-12 15:44:00,1.6498,1.65,1.6494,1.6497,120800000.0
2008-06-12 15:45:00,1.6496,1.65,1.6495,1.6495,67500000.0
2008-06-12 15:46:00,1.6493,1.6495,1.6486,1.6487,192200000.0
2008-06-12 15:47:00,1.6488,1.6491,1.6483,1.6486,176700000.0
2008-06-12 15:48:00,1.6486,1.6489,1.6481,1.6484,154500000.0
2008-06-12 15:49:00,1.6484,1.6488,1.6479,1.6485,106700000.0
2008-06-12 15:50:00,1.6485,1.6487,1.6483,1.6484,129300000.0
2008-06-12 15:51:00,1.6484,1.6488,1.6482,1.6485,139800000.0
2008-06-12 15:52:00,1.6486,1.6489,1.6484,1.6485,74700000.0
2008-06-12 15:53:00,1.6485,1.6486,1.6481,1.6482,101400000.0
2008-06-12 15:54:00,1.6484,1.6485,1.647,1.6474,145600000.0
2008-06-12 15:55:00,1.6474,1.6476,1.6472,1.6475,100900000.0
2008-06-12 15:56:00,1.6473,1.6477,1.6472,1.6475,91300000.0
2008-06-12 15:57:00,1.6476,1.6481,1.6476,1.6481,87500000.0
2008-06-12 15:58:00,1.6481,1.6485,1.6479,1.6481,76900000.0
2008-06-12 15:59:00,1.6481,1.6489,1.6476,1.6489,286800000.0
2008-06-12 16:00:00,1.6489,1.6489,1.6482,1.6484,224400000.0
2008-06-12 16:01:00,1.6484,1.6486,1.6482,1.6485,77600000.0
2008-06-12 16:02:00,1.6484,1.649,1.6483,1.6487,72400000.0
2008-06-12 16:03:00,1.6487,1.6492,1.6487,1.6492,90900000.0
2008-06-12 16:04:00,1.6492,1.6495,1.649,1.6492,74700000.0
2008-06-12 16:05:00,1.6491,1.6494,1.649,1.6492,68400000.0
2008-06-12 16:06:00,1.64915,1.64985,1.6489,1.6489,88200000.0
2008-06-12 16:07:00,1.649,1.649,1.6488,1.6488,62500000.0
2008-06-12 16:08:00,1.6488,1.6489,1.6486,1.6487,87200000.0
2008-06-12 16:09:00,1.6487,1.649,1.6483,1.6487,84100000.0
2008-06-12 16:10:00,1.6487,1.649,1.6483,1.649,111500000.0
2008-06-12 16:11:00,1.6491,1.6493,1.6491,1.6493,34200000.0
2008-06-12 16:12:00,1.6493,1.6499,1.6493,1.6497,89200000.0
2008-06-12 16:13:00,1.6497,1.6503,1.6494,1.6502,75800000.0
2008-06-12 16:14:00,1.6502,1.6503,1.6493,1.6498,131600000.0
2008-06-12 16:15:00,1.6498,1.6503,1.6494,1.6496,79300000.0
2008-06-12 16:16:00,1.6495,1.6501,1.6495,1.6499,104200000.0
2008-06-12 16:17:00,1.6499,1.6504,1.6494,1.6497,156800000.0
2008-06-12 16:18:00,1.6499,1.6501,1.6498,1.6499,95800000.0
2008-06-12 16:19:00,1.6499,1.6502,1.6497,1.6502,80800000.0
2008-06-12 16:20:00,1.6502,1.6512,1.6502,1.6508,90100000.0
2008-06-12 16:21:00,1.6509,1.6519,1.6507,1.6517,127000000.0
2008-06-12 16:22:00,1.6516,1.6521,1.6513,1.6518,100900000.0
2008-06-12 16:23:00,1.6516,1.6518,1.6512,1.6513,107500000.0
2008-06-12 16:24:00,1.6513,1.6516,1.651,1.6513,77900000.0
2008-06-12 16:25:00,1.6513,1.6513,1.6509,1.6511,66600000.0
2008-06-12 16:26:00,1.6511,1.6511,1.6508,1.6508,61300000.0
2008-06-12 16:27:00,1.6508,1.6511,1.6503,1.651,91900000.0
2008-06-12 16:28:00,1.651,1.6516,1.651,1.6515,139500000.0
2008-06-12 16:29:00,1.6515,1.652,1.6513,1.6519,123700000.0
2008-06-12 16:30:00,1.6519,1.6521,1.6513,1.6516,130300000.0
2008-06-12 16:31:00,1.6516,1.6519,1.6514,1.6517,71300000.0
2008-06-12 16:32:00,1.6516,1.6518,1.6513,1.6514,63900000.0
2008-06-12 16:33:00,1.6514,1.6516,1.6511,1.6516,40500000.0
2008-06-12 16:34:00,1.6516,1.6516,1.6509,1.651,59600000.0
2008-06-12 16:35:00,1.651,1.6514,1.6507,1.6511,104600000.0
2008-06-12 16:36:00,1.6511,1.6513,1.651,1.6511,89300000.0
2008-06-12 16:37:00,1.6511,1.6513,1.6507,1.6507,69700000.0
2008-06-12 16:38:00,1.6507,1.6508,1.6501,1.6508,100100000.0
2008-06-12 16:39:00,1.6508,1.6512,1.6503,1.651,146100000.0
2008-06-12 16:40:00,1.651,1.6518,1.6507,1.6516,123600000.0
2008-06-12 16:41:00,1.6516,1.6517,1.651,1.6514,110700000.0
2008-06-12 16:42:00,1.6515,1.6515,1.6512,1.6513,142800000.0
2008-06-12 16:43:00,1.6513,1.6516,1.6508,1.6511,180100000.0
2008-06-12 16:44:00,1.6512,1.6514,1.6508,1.6508,148300000.0
2008-06-12 16:45:00,1.6508,1.6511,1.6505,1.6507,129300000.0
2008-06-12 16:46:00,1.6509,1.6509,1.6506,1.6506,93100000.0
2008-06-12 16:47:00,1.6506,1.6511,1.6506,1.651,56800000.0
2008-06-12 16:48:00,1.651,1.6511,1.6509,1.6509,68400000.0
2008-06-12 16:49:00,1.651,1.6511,1.6506,1.6509,86200000.0
2008-06-12 16:50:00,1.6509,1.6515,1.6508,1.6511,98100000.0
2008-06-12 16:51:00,1.6511,1.6514,1.6507,1.6511,120200000.0
2008-06-12 16:52:00,1.651,1.6512,1.6508,1.6512,64000000.0
2008-06-12 16:53:00,1.6512,1.6522,1.6512,1.6518,95000000.0
2008-06-12 16:54:00,1.6518,1.6519,1.6514,1.6515,67100000.0
2008-06-12 16:55:00,1.6516,1.6519,1.6515,1.6517,67500000.0
2008-06-12 16:56:00,1.6517,1.6523,1.6517,1.6523,84300000.0
2008-06-12 16:57:00,1.6523,1.6525,1.6521,1.6524,72900000.0
2008-06-12 16:58:00,1.6524,1.6524,1.6514,1.6515,99300000.0
2008-06-12 16:59:00,1.6515,1.6529,1.6514,1.6528,100400000.0
2008-06-12 17:00:00,1.6528,1.653,1.6519,1.6521,130200000.0
2008-06-12 17:01:00,1.6521,1.6529,1.652,1.6527,99900000.0
2008-06-12 17:02:00,1.6526,1.6527,1.6522,1.6524,92700000.0
2008-06-12 17:03:00,1.6524,1.6528,1.6522,1.6526,102700000.0
2008-06-12 17:04:00,1.6526,1.6527,1.6522,1.6524,49500000.0
2008-06-12 17:05:00,1.6523,1.6523,1.6516,1.6518,63900000.0
2008-06-12 17:06:00,1.6518,1.6518,1.6508,1.6514,95300000.0
2008-06-12 17:07:00,1.6514,1.6516,1.6511,1.6513,122600000.0
2008-06-12 17:08:00,1.6513,1.6514,1.651,1.651,71100000.0
2008-06-12 17:09:00,1.651,1.6512,1.6507,1.6508,92800000.0
2008-06-12 17:10:00,1.6508,1.6511,1.6506,1.6511,76700000.0
2008-06-12 17:11:00,1.6511,1.6517,1.6511,1.6514,64800000.0
2008-06-12 17:12:00,1.6514,1.6516,1.6513,1.6513,32400000.0
2008-06-12 17:13:00,1.6513,1.6514,1.6509,1.6513,123000000.0
2008-06-12 17:14:00,1.6513,1.6513,1.6504,1.6509,70300000.0
2008-06-12 17:15:00,1.651,1.6511,1.6507,1.6507,51300000.0
2008-06-12 17:16:00,1.6507,1.651,1.6507,1.6509,49500000.0
2008-06-12 17:17:00,1.6509,1.651,1.6502,1.6507,98600000.0
2008-06-12 17:18:00,1.6507,1.6513,1.6507,1.6513,58500000.0
2008-06-12 17:19:00,1.6512,1.6514,1.6511,1.6511,37800000.0
2008-06-12 17:20:00,1.6511,1.6512,1.6508,1.6511,78500000.0
2008-06-12 17:21:00,1.6511,1.6513,1.6507,1.651,24300000.0
2008-06-12 17:22:00,1.651,1.651,1.6504,1.6506,76100000.0
2008-06-12 17:23:00,1.6506,1.6507,1.6503,1.6506,108600000.0
2008-06-12 17:24:00,1.6506,1.651,1.6506,1.6508,95300000.0
2008-06-12 17:25:00,1.6508,1.651,1.6507,1.6507,63300000.0
2008-06-12 17:26:00,1.6507,1.6511,1.6504,1.6507,141400000.0
2008-06-12 17:27:00,1.6505,1.6507,1.6498,1.6501,130400000.0
2008-06-12 17:28:00,1.6501,1.6501,1.6499,1.65,80900000.0
2008-06-12 17:29:00,1.65,1.6504,1.65,1.6502,49600000.0
2008-06-12 17:30:00,1.6502,1.6503,1.64925,1.6496,124300000.0
2008-06-12 17:31:00,1.6494,1.65,1.6494,1.6497,92100000.0
2008-06-12 17:32:00,1.6497,1.6499,1.64955,1.6498,46200000.0
2008-06-12 17:33:00,1.6498,1.6501,1.6498,1.6498,26300000.0
2008-06-12 17:34:00,1.6498,1.6499,1.6495,1.6498,75700000.0
2008-06-12 17:35:00,1.6498,1.65,1.6495,1.6495,70800000.0
2008-06-12 17:36:00,1.6495,1.6497,1.6494,1.6494,68100000.0
2008-06-12 17:37:00,1.6495,1.6496,1.6495,1.6495,22300000.0
2008-06-12 17:38:00,1.6495,1.6496,1.6491,1.6491,55800000.0
2008-06-12 17:39:00,1.6491,1.6496,1.6491,1.6493,51300000.0
2008-06-12 17:40:00,1.6492,1.6493,1.6487,1.649,94600000.0
2008-06-12 17:41:00,1.649,1.6492,1.6486,1.6492,67200000.0
2008-06-12 17:42:00,1.6492,1.6493,1.6488,1.6491,69300000.0
2008-06-12 17:43:00,1.6491,1.6494,1.6489,1.6494,41400000.0
2008-06-12 17:44:00,1.6494,1.6494,1.6491,1.6492,60300000.0
2008-06-12 17:45:00,1.6493,1.6493,1.6486,1.6488,133700000.0
2008-06-12 17:46:00,1.6488,1.6494,1.6488,1.6491,75600000.0
2008-06-12 17:47:00,1.649,1.6491,1.6488,1.6489,68200000.0
2008-06-12 17:48:00,1.6489,1.649,1.6486,1.6489,61200000.0
2008-06-12 17:49:00,1.6489,1.6491,1.6488,1.649,55100000.0
2008-06-12 17:50:00,1.6491,1.6496,1.6491,1.6495,56200000.0
2008-06-12 17:51:00,1.6495,1.6499,1.6495,1.6497,28800000.0
2008-06-12 17:52:00,1.6496,1.6503,1.6494,1.6502,55800000.0
2008-06-12 17:53:00,1.6502,1.6507,1.6502,1.6507,51300000.0
2008-06-12 17:54:00,1.6508,1.6508,1.6504,1.6505,80100000.0
2008-06-12 17:55:00,1.6505,1.6507,1.6505,1.6505,54900000.0
2008-06-12 17:56:00,1.6505,1.651,1.6504,1.651,63900000.0
2008-06-12 17:57:00,1.6509,1.651,1.6504,1.6504,30600000.0
2008-06-12 17:58:00,1.6504,1.6505,1.6501,1.6502,54000000.0
2008-06-12 17:59:00,1.65,1.6505,1.65,1.6504,34200000.0
2008-06-12 18:00:00,1.6503,1.6503,1.6501,1.6502,31500000.0
2008-06-12 18:01:00,1.6502,1.6502,1.6495,1.6498,57100000.0
2008-06-12 18:02:00,1.6497,1.65,1.6497,1.65,37800000.0
2008-06-12 18:03:00,1.65,1.65,1.6496,1.6497,43200000.0
2008-06-12 18:04:00,1.6496,1.6497,1.6496,1.6497,36900000.0
2008-06-12 18:05:00,1.6497,1.6497,1.6489,1.6489,47200000.0
2008-06-12 18:06:00,1.6489,1.6492,1.6488,1.6491,111300000.0
2008-06-12 18:07:00,1.6491,1.6495,1.649,1.6495,59400000.0
2008-06-12 18:08:00,1.6495,1.6496,1.6489,1.649,114700000.0
2008-06-12 18:09:00,1.6492,1.6494,1.6488,1.6488,81000000.0
2008-06-12 18:10:00,1.6488,1.649,1.6483,1.6483,64900000.0
2008-06-12 18:11:00,1.6483,1.6489,1.6481,1.6489,109500000.0
2008-06-12 18:12:00,1.6489,1.6492,1.6487,1.6489,41900000.0
2008-06-12 18:13:00,1.6489,1.6493,1.6489,1.6491,120000000.0
2008-06-12 18:14:00,1.6491,1.6495,1.649,1.6494,47000000.0
2008-06-12 18:15:00,1.6494,1.65,1.6491,1.6491,63400000.0
2008-06-12 18:16:00,1.6491,1.6496,1.649,1.6494,77400000.0
2008-06-12 18:17:00,1.6493,1.6497,1.6492,1.6496,60700000.0
2008-06-12 18:18:00,1.6496,1.6503,1.6496,1.6498,51700000.0
2008-06-12 18:19:00,1.6498,1.6501,1.6496,1.6497,30700000.0
2008-06-12 18:20:00,1.6497,1.6502,1.6497,1.6497,33400000.0
2008-06-12 18:21:00,1.6497,1.6497,1.6496,1.6496,11700000.0
2008-06-12 18:22:00,1.6496,1.6501,1.6496,1.6501,24900000.0
2008-06-12 18:23:00,1.6501,1.6501,1.6498,1.6498,12000000.0
2008-06-12 18:24:00,1.6498,1.65,1.6498,1.6498,21600000.0
2008-06-12 18:25:00,1.6498,1.6499,1.6496,1.6499,73700000.0
2008-06-12 18:26:00,1.6499,1.6501,1.6499,1.6501,36500000.0
2008-06-12 18:27:00,1.6501,1.6501,1.6498,1.6498,49000000.0
2008-06-12 18:28:00,1.6498,1.6498,1.6494,1.6495,48600000.0
2008-06-12 18:29:00,1.6495,1.6499,1.6495,1.6498,33400000.0
2008-06-12 18:30:00,1.6498,1.6499,1.6495,1.6498,54400000.0
2008-06-12 18:31:00,1.6498,1.6498,1.6494,1.6495,18000000.0
2008-06-12 18:32:00,1.6495,1.6497,1.6494,1.6496,32300000.0
2008-06-12 18:33:00,1.6496,1.6498,1.6494,1.6496,28400000.0
2008-06-12 18:34:00,1.6496,1.6498,1.6489,1.6491,56100000.0
2008-06-12 18:35:00,1.6491,1.6491,1.6489,1.6489,18400000.0
2008-06-12 18:36:00,1.6491,1.6491,1.6491,1.6491,16200000.0
2008-06-12 18:37:00,1.6491,1.6493,1.6491,1.6493,26100000.0
2008-06-12 18:38:00,1.6493,1.6493,1.649,1.649,21700000.0
2008-06-12 18:39:00,1.649,1.6498,1.649,1.6495,70900000.0
2008-06-12 18:40:00,1.6495,1.6495,1.6494,1.6494,25200000.0
2008-06-12 18:41:00,1.6492,1.6495,1.6492,1.6495,37800000.0
2008-06-12 18:42:00,1.6495,1.6496,1.6489,1.6491,113200000.0
2008-06-12 18:43:00,1.6491,1.6491,1.6487,1.6487,47100000.0
2008-06-12 18:44:00,1.6487,1.6492,1.6487,1.6487,69400000.0
2008-06-12 18:45:00,1.6487,1.6494,1.6487,1.6494,68500000.0
2008-06-12 18:46:00,1.6494,1.6499,1.6492,1.6496,85900000.0
2008-06-12 18:47:00,1.6496,1.6498,1.6491,1.6494,109900000.0
2008-06-12 18:48:00,1.6496,1.6503,1.649,1.6503,129700000.0
2008-06-12 18:49:00,1.6505,1.6505,1.6503,1.6505,33300000.0
2008-06-12 18:50:00,1.6505,1.6506,1.6501,1.6503,63000000.0
2008-06-12 18:51:00,1.6503,1.6505,1.6502,1.6503,34200000.0
2008-06-12 18:52:00,1.6503,1.6503,1.6501,1.6502,46800000.0
2008-06-12 18:53:00,1.6501,1.6502,1.6498,1.6498,34300000.0
2008-06-12 18:54:00,1.6499,1.6499,1.6498,1.6499,14400000.0
2008-06-12 18:55:00,1.6498,1.6502,1.6498,1.6502,71800000.0
2008-06-12 18:56:00,1.6502,1.6502,1.6498,1.6501,45600000.0
2008-06-12 18:57:00,1.6501,1.6502,1.6496,1.6499,88500000.0
2008-06-12 18:58:00,1.6499,1.6501,1.6496,1.6497,114000000.0
2008-06-12 18:59:00,1.6497,1.6503,1.6497,1.6503,38700000.0
2008-06-12 19:00:00,1.6503,1.6504,1.6502,1.6503,60300000.0
2008-06-12 19:01:00,1.6503,1.6506,1.6497,1.6497,117500000.0
2008-06-12 19:02:00,1.6497,1.6499,1.6491,1.6492,100000000.0
2008-06-12 19:03:00,1.6492,1.6495,1.6491,1.6493,87400000.0
2008-06-12 19:04:00,1.6493,1.6495,1.6492,1.6495,32200000.0
2008-06-12 19:05:00,1.6495,1.65,1.6492,1.6493,58300000.0
2008-06-12 19:06:00,1.6493,1.6494,1.6489,1.649,88100000.0
2008-06-12 19:07:00,1.649,1.6495,1.649,1.6493,86100000.0
2008-06-12 19:08:00,1.6493,1.6496,1.6488,1.6488,55000000.0
2008-06-12 19:09:00,1.6488,1.6494,1.6488,1.6491,65600000.0
2008-06-12 19:10:00,1.6491,1.6494,1.6491,1.6493,33300000.0
2008-06-12 19:11:00,1.6493,1.65,1.6493,1.65,43500000.0
2008-06-12 19:12:00,1.65,1.6502,1.6495,1.6497,105800000.0
2008-06-12 19:13:00,1.6497,1.6498,1.6495,1.6497,42400000.0
2008-06-12 19:14:00,1.6497,1.6504,1.6492,1.6493,71600000.0
2008-06-12 19:15:00,1.6491,1.6494,1.6485,1.6485,62200000.0
2008-06-12 19:16:00,1.6486,1.6489,1.6482,1.6484,109500000.0
2008-06-12 19:17:00,1.6484,1.6486,1.6481,1.6482,64500000.0
2008-06-12 19:18:00,1.6482,1.6483,1.6479,1.6481,47300000.0
2008-06-12 19:19:00,1.6481,1.6484,1.6479,1.6483,47700000.0
2008-06-12 19:20:00,1.6482,1.6488,1.6482,1.6484,44300000.0
2008-06-12 19:21:00,1.6484,1.6485,1.6484,1.6485,14400000.0
2008-06-12 19:22:00,1.6484,1.6489,1.6484,1.6489,25200000.0
2008-06-12 19:23:00,1.6489,1.6491,1.6486,1.649,33300000.0
2008-06-12 19:24:00,1.6489,1.6489,1.6485,1.6485,11700000.0
2008-06-12 19:25:00,1.6485,1.649,1.6485,1.649,56100000.0
2008-06-12 19:26:00,1.649,1.649,1.6488,1.6488,28800000.0
2008-06-12 19:27:00,1.6488,1.6489,1.6488,1.6489,2700000.0
2008-06-12 19:28:00,1.6488,1.6489,1.6486,1.6487,56500000.0
2008-06-12 19:29:00,1.6487,1.649,1.6487,1.6488,41400000.0
2008-06-12 19:30:00,1.6488,1.6491,1.6488,1.6491,10900000.0
2008-06-12 19:31:00,1.6486,1.649,1.6486,1.649,20500000.0
2008-06-12 19:32:00,1.649,1.6494,1.649,1.6493,36000000.0
2008-06-12 19:33:00,1.6493,1.6494,1.6491,1.6492,41400000.0
2008-06-12 19:34:00,1.6492,1.6494,1.6492,1.6494,23500000.0
2008-06-12 19:35:00,1.6494,1.6494,1.6493,1.6493,28100000.0
2008-06-12 19:36:00,1.6493,1.65,1.6493,1.6499,21900000.0
2008-06-12 19:37:00,1.6499,1.65,1.6497,1.6499,42300000.0
2008-06-12 19:38:00,1.6499,1.6499,1.6496,1.6496,10800000.0
2008-06-12 19:39:00,1.6496,1.6499,1.6496,1.6496,24400000.0
2008-06-12 19:40:00,1.6496,1.6496,1.6494,1.6494,9900000.0
2008-06-12 19:41:00,1.6494,1.6496,1.6493,1.6496,18900000.0
2008-06-12 19:42:00,1.6496,1.6496,1.6495,1.6496,18900000.0
2008-06-12 19:43:00,1.6496,1.65,1.6496,1.6499,43200000.0
2008-06-12 19:44:00,1.6499,1.65,1.6498,1.6499,16200000.0
2008-06-12 19:45:00,1.6499,1.6501,1.6499,1.6499,23400000.0
2008-06-12 19:46:00,1.6498,1.6498,1.6497,1.6498,16200000.0
2008-06-12 19:47:00,1.6498,1.6502,1.6498,1.65,45900000.0
2008-06-12 19:48:00,1.65,1.6501,1.6499,1.6501,36900000.0
2008-06-12 19:49:00,1.6501,1.6501,1.65,1.65,4500000.0
2008-06-12 19:50:00,1.6497,1.6503,1.6497,1.6501,47100000.0
2008-06-12 19:51:00,1.6501,1.6501,1.6499,1.65,28800000.0
2008-06-12 19:52:00,1.65,1.6502,1.6497,1.6501,55100000.0
2008-06-12 19:53:00,1.6502,1.6504,1.6501,1.6504,34200000.0
2008-06-12 19:54:00,1.6504,1.6504,1.6501,1.6502,52200000.0
2008-06-12 19:55:00,1.6503,1.6503,1.6496,1.6496,92200000.0
2008-06-12 19:56:00,1.6496,1.65,1.6496,1.6498,36800000.0
2008-06-12 19:57:00,1.6498,1.6504,1.6497,1.65,56300000.0
2008-06-12 19:58:00,1.65,1.6504,1.65,1.6501,38800000.0
2008-06-12 19:59:00,1.65,1.6501,1.6499,1.65,19800000.0
2008-06-12 20:00:00,1.65,1.6501,1.65,1.65,7200000.0
2008-06-12 20:01:00,1.65,1.6502,1.6499,1.6502,28100000.0
2008-06-12 20:02:00,1.6502,1.6503,1.65,1.6503,29700000.0
2008-06-12 20:03:00,1.6503,1.6504,1.6502,1.6503,11700000.0
2008-06-12 20:04:00,1.6503,1.6506,1.6502,1.6502,25200000.0
2008-06-12 20:05:00,1.6503,1.6503,1.6501,1.6502,37800000.0
2008-06-12 20:06:00,1.6502,1.6506,1.6502,1.6506,42600000.0
2008-06-12 20:07:00,1.6506,1.6506,1.6502,1.6504,65300000.0
2008-06-12 20:08:00,1.6504,1.6504,1.65,1.6501,11700000.0
2008-06-12 20:09:00,1.6501,1.6502,1.6499,1.6501,35400000.0
2008-06-12 20:10:00,1.6501,1.6504,1.6501,1.6504,39800000.0
2008-06-12 20:11:00,1.6504,1.6507,1.65,1.6502,67800000.0
2008-06-12 20:12:00,1.6501,1.6503,1.6501,1.6502,18900000.0
2008-06-12 20:13:00,1.6501,1.6503,1.6497,1.6498,43200000.0
2008-06-12 20:14:00,1.6498,1.6498,1.6496,1.6497,18900000.0
2008-06-12 20:15:00,1.6496,1.6496,1.6494,1.6494,32600000.0
2008-06-12 20:16:00,1.6494,1.6494,1.6493,1.6494,31700000.0
2008-06-12 20:17:00,1.6494,1.6495,1.6492,1.6492,36900000.0
2008-06-12 20:18:00,1.6492,1.6493,1.649,1.6493,16400000.0
2008-06-12 20:19:00,1.6493,1.6497,1.6492,1.6497,60400000.0
2008-06-12 20:20:00,1.6497,1.6497,1.6493,1.6493,30600000.0
2008-06-12 20:21:00,1.6494,1.6496,1.6492,1.6493,27000000.0
2008-06-12 20:22:00,1.6492,1.6496,1.6492,1.6495,43200000.0
2008-06-12 20:23:00,1.6495,1.6496,1.6492,1.6492,37000000.0
2008-06-12 20:24:00,1.6492,1.6493,1.649,1.6491,31500000.0
2008-06-12 20:25:00,1.6491,1.6494,1.649,1.6492,40000000.0
2008-06-12 20:26:00,1.649,1.6494,1.6485,1.6493,92400000.0
2008-06-12 20:27:00,1.6492,1.6495,1.6491,1.6493,51800000.0
2008-06-12 20:28:00,1.6494,1.6495,1.6492,1.6495,24500000.0
2008-06-12 20:29:00,1.6495,1.6497,1.6495,1.6497,15300000.0
2008-06-12 20:30:00,1.6497,1.6499,1.6494,1.6494,24300000.0
2008-06-12 20:31:00,1.6494,1.6497,1.6493,1.6497,34300000.0
2008-06-12 20:32:00,1.6497,1.6497,1.6495,1.6495,10800000.0
2008-06-12 20:33:00,1.6493,1.6494,1.6492,1.6493,48700000.0
2008-06-12 20:34:00,1.6493,1.6495,1.6493,1.6495,29700000.0
2008-06-12 20:35:00,1.6495,1.6498,1.6494,1.6495,48600000.0
2008-06-12 20:36:00,1.6495,1.6497,1.6494,1.6496,29000000.0
2008-06-12 20:37:00,1.6496,1.6498,1.6496,1.6496,17100000.0
2008-06-12 20:38:00,1.6495,1.6499,1.6495,1.6497,26100000.0
2008-06-12 20:39:00,1.6497,1.6499,1.6496,1.6498,61300000.0
2008-06-12 20:40:00,1.6498,1.6502,1.6498,1.6502,35700000.0
2008-06-12 20:41:00,1.6501,1.6502,1.65,1.6501,27000000.0
2008-06-12 20:42:00,1.6501,1.6502,1.65,1.6502,29700000.0
2008-06-12 20:43:00,1.6501,1.6504,1.6501,1.6501,74700000.0
2008-06-12 20:44:00,1.65,1.6501,1.65,1.6501,35100000.0
2008-06-12 20:45:00,1.6501,1.6502,1.65,1.6502,29800000.0
2008-06-12 20:46:00,1.6502,1.6502,1.6498,1.65,58200000.0
2008-06-12 20:47:00,1.6501,1.6501,1.6499,1.65,33400000.0
2008-06-12 20:48:00,1.6501,1.6503,1.6499,1.6501,37800000.0
2008-06-12 20:49:00,1.6501,1.6501,1.6498,1.6499,42900000.0
2008-06-12 20:50:00,1.6499,1.6501,1.6498,1.6498,45600000.0
2008-06-12 20:51:00,1.6497,1.6498,1.6495,1.6496,69900000.0
2008-06-12 20:52:00,1.6496,1.6498,1.6494,1.6496,63200000.0
2008-06-12 20:53:00,1.6496,1.6498,1.6494,1.6497,59400000.0
2008-06-12 20:54:00,1.6498,1.6502,1.6497,1.6502,56100000.0
2008-06-12 20:55:00,1.6502,1.6503,1.6502,1.6503,31800000.0
2008-06-12 20:56:00,1.6502,1.6506,1.6501,1.6504,63700000.0
2008-06-12 20:57:00,1.6503,1.6503,1.6499,1.6499,67300000.0
2008-06-12 20:58:00,1.6501,1.6503,1.6497,1.6498,151200000.0
2008-06-12 20:59:00,1.6498,1.6504,1.6497,1.6503,117600000.0
2008-06-12 21:00:00,1.6502,1.6504,1.6502,1.6503,38100000.0
2008-06-12 21:01:00,1.6504,1.6507,1.6503,1.6505,30700000.0
2008-06-12 21:02:00,1.6505,1.6506,1.6503,1.6505,20700000.0
2008-06-12 21:03:00,1.6505,1.6505,1.6503,1.6503,16700000.0
2008-06-12 21:04:00,1.6503,1.6506,1.6503,1.6506,20700000.0
2008-06-12 21:05:00,1.6506,1.6506,1.6505,1.6506,16200000.0
2008-06-12 21:06:00,1.6505,1.6505,1.6504,1.6504,10800000.0
2008-06-12 21:07:00,1.6504,1.6504,1.6502,1.6504,43400000.0
2008-06-12 21:08:00,1.6504,1.6504,1.6501,1.6502,25200000.0
2008-06-12 21:09:00,1.6502,1.6503,1.6497,1.65,55000000.0
2008-06-12 21:10:00,1.6499,1.6499,1.6497,1.6497,70400000.0
2008-06-12 21:11:00,1.6497,1.6499,1.6497,1.6498,31900000.0
2008-06-12 21:12:00,1.6497,1.6498,1.6495,1.6497,84000000.0
2008-06-12 21:13:00,1.6497,1.6501,1.6497,1.65,146700000.0
2008-06-12 21:14:00,1.65,1.65,1.6497,1.6499,53600000.0
2008-06-12 21:15:00,1.6499,1.65,1.6498,1.6498,44700000.0
2008-06-12 21:16:00,1.6498,1.65,1.6498,1.6499,65700000.0
2008-06-12 21:17:00,1.6499,1.6499,1.6498,1.6499,12800000.0
2008-06-12 21:18:00,1.6499,1.65,1.6498,1.65,56000000.0
2008-06-12 21:19:00,1.65,1.6502,1.6499,1.6499,58500000.0
2008-06-12 21:20:00,1.6499,1.65,1.6499,1.65,35000000.0
2008-06-12 21:21:00,1.65,1.6501,1.65,1.6501,12300000.0
2008-06-12 21:22:00,1.6501,1.6502,1.65,1.6501,58200000.0
2008-06-12 21:23:00,1.6501,1.6504,1.6498,1.6499,75400000.0
2008-06-12 21:24:00,1.6499,1.6502,1.6499,1.6502,45100000.0
2008-06-12 21:25:00,1.6502,1.6504,1.6502,1.6503,33300000.0
2008-06-12 21:26:00,1.6503,1.6508,1.6502,1.6505,47400000.0
2008-06-12 21:27:00,1.6505,1.6507,1.6502,1.6503,109100000.0
2008-06-12 21:28:00,1.6503,1.6512,1.6503,1.6511,93700000.0
2008-06-12 21:29:00,1.6511,1.6511,1.6506,1.6507,73000000.0
2008-06-12 21:30:00,1.6507,1.6509,1.6505,1.6506,96100000.0
2008-06-12 21:31:00,1.6506,1.6506,1.6505,1.6505,59200000.0
2008-06-12 21:32:00,1.6505,1.651,1.6505,1.651,75000000.0
2008-06-12 21:33:00,1.651,1.6512,1.6506,1.6507,89000000.0
2008-06-12 21:34:00,1.6507,1.6513,1.6507,1.6513,45700000.0
2008-06-12 21:35:00,1.6513,1.6514,1.6512,1.6514,12200000.0
2008-06-12 21:36:00,1.6513,1.6513,1.651,1.6511,67000000.0
2008-06-12 21:37:00,1.6511,1.6513,1.6511,1.6513,112100000.0
2008-06-12 21:38:00,1.6513,1.6513,1.6511,1.6511,21500000.0
2008-06-12 21:39:00,1.6511,1.6511,1.6509,1.651,24000000.0
2008-06-12 21:40:00,1.6509,1.651,1.6508,1.651,33100000.0
2008-06-12 21:41:00,1.6509,1.651,1.6507,1.6508,18800000.0
2008-06-12 21:42:00,1.6511,1.6511,1.651,1.651,28400000.0
2008-06-12 21:43:00,1.651,1.6512,1.651,1.6512,32500000.0
2008-06-12 21:44:00,1.6512,1.6512,1.651,1.6512,87000000.0
2008-06-12 21:45:00,1.6512,1.6516,1.6512,1.6513,55400000.0
2008-06-12 21:46:00,1.6514,1.6514,1.6512,1.6513,56400000.0
2008-06-12 21:47:00,1.6514,1.6514,1.6512,1.6512,19800000.0
2008-06-12 21:48:00,1.6512,1.6513,1.6512,1.6513,73100000.0
2008-06-12 21:49:00,1.6513,1.6513,1.651,1.651,34000000.0
2008-06-12 21:50:00,1.651,1.6513,1.651,1.6511,43200000.0
2008-06-12 21:51:00,1.6511,1.6516,1.6511,1.6516,61400000.0
2008-06-12 21:52:00,1.6516,1.6516,1.6513,1.6513,81100000.0
2008-06-12 21:53:00,1.6513,1.6515,1.6513,1.6514,47600000.0
2008-06-12 21:54:00,1.6514,1.6514,1.6512,1.6513,70600000.0
2008-06-12 21:55:00,1.6513,1.6515,1.6512,1.6515,12300000.0
2008-06-12 21:56:00,1.6515,1.6515,1.6512,1.6512,23100000.0
2008-06-12 21:57:00,1.6512,1.6514,1.6508,1.6512,92700000.0
2008-06-12 21:58:00,1.6512,1.6512,1.651,1.6512,55300000.0
2008-06-12 21:59:00,1.6512,1.6512,1.6511,1.6511,53600000.0
2008-06-12 22:00:00,1.6511,1.6511,1.6508,1.6508,64000000.0
2008-06-12 22:01:00,1.6508,1.6508,1.6507,1.6507,25100000.0
2008-06-12 22:02:00,1.6506,1.6506,1.65,1.65,66200000.0
2008-06-12 22:03:00,1.6501,1.6506,1.6501,1.6505,41400000.0
2008-06-12 22:04:00,1.6504,1.6506,1.6493,1.6493,40700000.0
2008-06-12 22:05:00,1.6493,1.6503,1.6493,1.6501,84100000.0
2008-06-12 22:06:00,1.6501,1.6501,1.6496,1.6498,58400000.0
2008-06-12 22:07:00,1.6498,1.6501,1.6497,1.6501,43200000.0
2008-06-12 22:08:00,1.65,1.65,1.6498,1.6498,51900000.0
2008-06-12 22:09:00,1.6498,1.6498,1.6496,1.6498,40500000.0
2008-06-12 22:10:00,1.6499,1.6499,1.6494,1.6494,20400000.0
2008-06-12 22:11:00,1.6495,1.6495,1.6494,1.6495,16200000.0
2008-06-12 22:12:00,1.6496,1.6497,1.6494,1.6495,39100000.0
2008-06-12 22:13:00,1.6496,1.6499,1.6496,1.6499,28500000.0
2008-06-12 22:14:00,1.6499,1.6504,1.6498,1.6504,51300000.0
2008-06-12 22:15:00,1.6505,1.6505,1.65,1.65,29600000.0
2008-06-12 22:16:00,1.65,1.6501,1.65,1.65,44400000.0
2008-06-12 22:17:00,1.65,1.6508,1.6499,1.6508,68100000.0
2008-06-12 22:18:00,1.6509,1.6511,1.6504,1.6504,61700000.0
2008-06-12 22:19:00,1.6504,1.6507,1.6502,1.6503,46100000.0
2008-06-12 22:20:00,1.6504,1.6512,1.6504,1.6512,25000000.0
2008-06-12 22:21:00,1.6511,1.6514,1.6511,1.6514,42600000.0
2008-06-12 22:22:00,1.6513,1.6519,1.6513,1.6515,72600000.0
2008-06-12 22:23:00,1.6514,1.6519,1.6514,1.6519,77600000.0
2008-06-12 22:24:00,1.652,1.6521,1.6518,1.6521,38800000.0
2008-06-12 22:25:00,1.652,1.6521,1.6519,1.652,29600000.0
2008-06-12 22:26:00,1.652,1.6522,1.652,1.6522,12800000.0
2008-06-12 22:27:00,1.6522,1.6522,1.651,1.6518,46000000.0
2008-06-12 22:28:00,1.6517,1.6519,1.6516,1.6516,65600000.0
2008-06-12 22:29:00,1.6516,1.6522,1.6516,1.6522,17000000.0
2008-06-12 22:30:00,1.6522,1.6523,1.6517,1.6517,77400000.0
2008-06-12 22:31:00,1.6517,1.6521,1.6517,1.6521,63600000.0
2008-06-12 22:32:00,1.6521,1.6521,1.6517,1.6519,59800000.0
2008-06-12 22:33:00,1.652,1.6523,1.651,1.6512,63900000.0
2008-06-12 22:34:00,1.6511,1.6511,1.6507,1.651,49700000.0
2008-06-12 22:35:00,1.651,1.6511,1.6509,1.651,82000000.0
2008-06-12 22:36:00,1.651,1.6511,1.6509,1.651,15000000.0
2008-06-12 22:37:00,1.6512,1.6514,1.6511,1.6513,25900000.0
2008-06-12 22:38:00,1.6512,1.6516,1.651,1.6511,41900000.0
2008-06-12 22:39:00,1.6511,1.6511,1.6509,1.6511,32000000.0
2008-06-12 22:40:00,1.6511,1.6515,1.651,1.6513,64700000.0
2008-06-12 22:41:00,1.6511,1.6514,1.6511,1.6514,12700000.0
2008-06-12 22:42:00,1.6514,1.6517,1.6512,1.6517,47200000.0
2008-06-12 22:43:00,1.6517,1.6518,1.6513,1.6518,37900000.0
2008-06-12 22:44:00,1.6516,1.6516,1.6512,1.6516,45800000.0
2008-06-12 22:45:00,1.6516,1.6517,1.6513,1.6515,41800000.0
2008-06-12 22:46:00,1.6515,1.6515,1.6514,1.6515,40800000.0
2008-06-12 22:47:00,1.6515,1.6518,1.6514,1.6517,32300000.0
2008-06-12 22:48:00,1.6516,1.6523,1.6515,1.6516,83600000.0
2008-06-12 22:49:00,1.6517,1.652,1.6516,1.6517,55700000.0
2008-06-12 22:50:00,1.6517,1.652,1.6517,1.6517,61900000.0
2008-06-12 22:51:00,1.6517,1.6519,1.6516,1.6517,38200000.0
2008-06-12 22:52:00,1.6516,1.6517,1.6516,1.6516,30600000.0
2008-06-12 22:53:00,1.6516,1.6518,1.6516,1.6518,7400000.0
2008-06-12 22:54:00,1.6517,1.6519,1.6517,1.6518,18300000.0
2008-06-12 22:55:00,1.6519,1.6519,1.6518,1.6519,19500000.0
2008-06-12 22:56:00,1.652,1.652,1.6519,1.652,27900000.0
2008-06-12 22:57:00,1.652,1.6524,1.652,1.6523,48700000.0
2008-06-12 22:58:00,1.6522,1.6526,1.6522,1.6525,24500000.0
2008-06-12 22:59:00,1.6523,1.6523,1.6518,1.652,89000000.0
2008-06-12 23:00:00,1.6519,1.6519,1.6509,1.6514,56900000.0
2008-06-12 23:01:00,1.6513,1.6516,1.6511,1.6516,72000000.0
2008-06-12 23:02:00,1.6516,1.6519,1.6514,1.6517,42900000.0
2008-06-12 23:03:00,1.6518,1.6518,1.6517,1.6518,13500000.0
2008-06-12 23:04:00,1.6518,1.6519,1.6518,1.6519,9000000.0
2008-06-12 23:05:00,1.6519,1.6519,1.6519,1.6519,4700000.0
2008-06-12 23:06:00,1.6516,1.6522,1.6516,1.6522,32700000.0
2008-06-12 23:07:00,1.652,1.6522,1.6518,1.6519,24100000.0
2008-06-12 23:08:00,1.6519,1.652,1.6519,1.6519,9300000.0
2008-06-12 23:09:00,1.6519,1.6519,1.6518,1.6518,8300000.0
2008-06-12 23:10:00,1.6518,1.6518,1.6516,1.6516,9300000.0
2008-06-12 23:11:00,1.6516,1.6517,1.6515,1.6516,15700000.0
2008-06-12 23:12:00,1.6515,1.6517,1.6513,1.6516,25900000.0
2008-06-12 23:13:00,1.6517,1.6518,1.6512,1.6513,54300000.0
2008-06-12 23:14:00,1.6512,1.6515,1.6511,1.6514,78100000.0
2008-06-12 23:15:00,1.6514,1.6515,1.6512,1.6513,36700000.0
2008-06-12 23:16:00,1.6513,1.6515,1.6513,1.6514,15200000.0
2008-06-12 23:17:00,1.6513,1.6515,1.6513,1.6514,10100000.0
2008-06-12 23:18:00,1.6514,1.6515,1.6514,1.6515,6300000.0
2008-06-12 23:19:00,1.6515,1.6519,1.6515,1.6517,28000000.0
2008-06-12 23:20:00,1.6518,1.6519,1.6517,1.6517,10100000.0
2008-06-12 23:21:00,1.6517,1.6518,1.6517,1.6518,19600000.0
2008-06-12 23:22:00,1.6518,1.652,1.6516,1.6516,25200000.0
2008-06-12 23:23:00,1.6516,1.6521,1.6516,1.6518,34000000.0
2008-06-12 23:24:00,1.6519,1.652,1.6513,1.6515,18900000.0
2008-06-12 23:25:00,1.6516,1.6516,1.6497,1.651,20300000.0
2008-06-12 23:26:00,1.651,1.6517,1.651,1.6515,22700000.0
2008-06-12 23:27:00,1.6516,1.6517,1.6516,1.6516,42300000.0
2008-06-12 23:28:00,1.6516,1.6517,1.6506,1.6506,63400000.0
2008-06-12 23:29:00,1.6506,1.6509,1.6495,1.6496,43500000.0
2008-06-12 23:30:00,1.6496,1.6507,1.6496,1.6506,47700000.0
2008-06-12 23:31:00,1.6506,1.6515,1.6504,1.6514,143800000.0
2008-06-12 23:32:00,1.6514,1.6518,1.6513,1.6515,78700000.0
2008-06-12 23:33:00,1.6515,1.6515,1.6509,1.6509,25400000.0
2008-06-12 23:34:00,1.6509,1.6511,1.6502,1.6506,67000000.0
2008-06-12 23:35:00,1.6506,1.6515,1.6504,1.6509,69500000.0
2008-06-12 23:36:00,1.6509,1.6513,1.6505,1.6513,42500000.0
2008-06-12 23:37:00,1.6513,1.6513,1.6508,1.6509,26700000.0
2008-06-12 23:38:00,1.6508,1.6513,1.6508,1.6512,18200000.0
2008-06-12 23:39:00,1.6511,1.6513,1.651,1.6513,13700000.0
2008-06-12 23:40:00,1.6513,1.6513,1.6513,1.6513,5400000.0
2008-06-12 23:41:00,1.6512,1.6512,1.6509,1.6511,31600000.0
2008-06-12 23:42:00,1.6511,1.6512,1.6509,1.651,54000000.0
2008-06-12 23:43:00,1.6509,1.6512,1.6509,1.6509,40600000.0
2008-06-12 23:44:00,1.6509,1.6511,1.6508,1.6508,25000000.0
2008-06-12 23:45:00,1.6508,1.6508,1.6507,1.6508,31000000.0
2008-06-12 23:46:00,1.6508,1.6508,1.6506,1.6506,10100000.0
2008-06-12 23:47:00,1.6507,1.6509,1.6506,1.6509,15300000.0
2008-06-12 23:48:00,1.6509,1.6509,1.6504,1.6505,28600000.0
2008-06-12 23:49:00,1.6505,1.6506,1.6503,1.6504,29500000.0
2008-06-12 23:50:00,1.6504,1.6504,1.6504,1.6504,2700000.0
2008-06-12 23:51:00,1.6507,1.6507,1.6507,1.6507,5500000.0
2008-06-12 23:52:00,1.6507,1.6509,1.6507,1.6509,18600000.0
2008-06-12 23:53:00,1.6509,1.6509,1.6507,1.6507,11900000.0
2008-06-12 23:54:00,1.6507,1.6507,1.6504,1.6507,17500000.0
2008-06-12 23:55:00,1.6507,1.6509,1.6505,1.6508,14800000.0
2008-06-12 23:56:00,1.6508,1.6508,1.6508,1.6508,4500000.0
2008-06-12 23:57:00,1.6508,1.651,1.6508,1.651,2700000.0
2008-06-12 23:58:00,1.651,1.6511,1.6509,1.6509,8100000.0
2008-06-12 23:59:00,1.6508,1.6508,1.6508,1.6508,1200000.0
2008-06-13 00:00:00,1.6509,1.651,1.6506,1.6508,30400000.0
2008-06-13 00:01:00,1.6508,1.6508,1.6502,1.6507,86900000.0
2008-06-13 00:02:00,1.6507,1.6507,1.6498,1.6502,73900000.0
2008-06-13 00:03:00,1.6499,1.6502,1.6498,1.65,33400000.0
2008-06-13 00:04:00,1.6502,1.6502,1.6499,1.6501,12700000.0
2008-06-13 00:05:00,1.6501,1.6501,1.6499,1.6499,1800000.0
2008-06-13 00:06:00,1.6499,1.6499,1.6497,1.6497,10800000.0
2008-06-13 00:07:00,1.6496,1.6497,1.6493,1.6496,17300000.0
2008-06-13 00:08:00,1.6496,1.6497,1.6494,1.6494,8100000.0
2008-06-13 00:09:00,1.6494,1.6494,1.6489,1.6492,27100000.0
2008-06-13 00:10:00,1.6492,1.6492,1.6488,1.649,39900000.0
2008-06-13 00:11:00,1.6489,1.6494,1.6489,1.6494,30500000.0
2008-06-13 00:12:00,1.6494,1.6497,1.6494,1.6497,23900000.0
2008-06-13 00:13:00,1.6497,1.6498,1.6497,1.6497,13500000.0
2008-06-13 00:14:00,1.6497,1.6502,1.6497,1.65,43700000.0
2008-06-13 00:15:00,1.65,1.6503,1.6497,1.6503,48900000.0
2008-06-13 00:16:00,1.6503,1.6504,1.6498,1.6498,22800000.0
2008-06-13 00:17:00,1.6498,1.6498,1.6493,1.6494,39400000.0
2008-06-13 00:18:00,1.6494,1.6497,1.649,1.6493,64500000.0
2008-06-13 00:19:00,1.6493,1.6495,1.649,1.6494,54800000.0
2008-06-13 00:20:00,1.6494,1.6496,1.6493,1.6495,28500000.0
2008-06-13 00:21:00,1.6496,1.6497,1.6495,1.6497,29400000.0
2008-06-13 00:22:00,1.6497,1.6497,1.6495,1.6496,9000000.0
2008-06-13 00:23:00,1.6496,1.6497,1.6496,1.6497,10000000.0
2008-06-13 00:24:00,1.6496,1.6497,1.6492,1.6492,13200000.0
2008-06-13 00:25:00,1.6492,1.6493,1.6492,1.6493,7600000.0
2008-06-13 00:26:00,1.6493,1.6502,1.6493,1.6502,71900000.0
2008-06-13 00:27:00,1.6502,1.6502,1.6498,1.6499,71700000.0
2008-06-13 00:28:00,1.6499,1.65,1.6496,1.6498,35000000.0
2008-06-13 00:29:00,1.6499,1.6501,1.6497,1.6501,25700000.0
2008-06-13 00:30:00,1.6501,1.6504,1.65,1.65,42400000.0
2008-06-13 00:31:00,1.65,1.6503,1.6496,1.6503,84300000.0
2008-06-13 00:32:00,1.6503,1.6506,1.6503,1.6503,27400000.0
2008-06-13 00:33:00,1.6503,1.6505,1.6498,1.6505,40100000.0
2008-06-13 00:34:00,1.6504,1.6504,1.6498,1.65,206200000.0
2008-06-13 00:35:00,1.65,1.6504,1.65,1.6502,143700000.0
2008-06-13 00:36:00,1.6502,1.6506,1.6501,1.6503,48600000.0
2008-06-13 00:37:00,1.6503,1.6511,1.6503,1.6511,86000000.0
2008-06-13 00:38:00,1.6511,1.6511,1.6506,1.6509,82800000.0
2008-06-13 00:39:00,1.6509,1.6523,1.6509,1.6517,130500000.0
2008-06-13 00:40:00,1.6517,1.6518,1.6513,1.6515,115800000.0
2008-06-13 00:41:00,1.6515,1.6516,1.6514,1.6516,40800000.0
2008-06-13 00:42:00,1.6515,1.6515,1.6512,1.6514,18000000.0
2008-06-13 00:43:00,1.6514,1.6514,1.651,1.6512,34900000.0
2008-06-13 00:44:00,1.6509,1.651,1.6508,1.6509,55000000.0
2008-06-13 00:45:00,1.6508,1.6509,1.649,1.6502,208400000.0
2008-06-13 00:46:00,1.6504,1.6509,1.6499,1.6503,89800000.0
2008-06-13 00:47:00,1.6503,1.6506,1.6496,1.6496,298000000.0
2008-06-13 00:48:00,1.6497,1.65,1.6493,1.6499,404300000.0
2008-06-13 00:49:00,1.6498,1.6498,1.6493,1.6495,323700000.0
2008-06-13 00:50:00,1.6496,1.6498,1.6494,1.6496,129600000.0
2008-06-13 00:51:00,1.6497,1.6497,1.6488,1.6493,111900000.0
2008-06-13 00:52:00,1.6492,1.6494,1.6491,1.6492,38400000.0
2008-06-13 00:53:00,1.6492,1.6492,1.649,1.6492,9000000.0
2008-06-13 00:54:00,1.6492,1.6493,1.6481,1.6482,83100000.0
2008-06-13 00:55:00,1.6482,1.6486,1.6477,1.6486,182200000.0
2008-06-13 00:56:00,1.6486,1.6488,1.6484,1.6487,135800000.0
2008-06-13 00:57:00,1.6488,1.649,1.6487,1.6488,31200000.0
2008-06-13 00:58:00,1.6488,1.6495,1.6488,1.6491,146100000.0
2008-06-13 00:59:00,1.649,1.6495,1.6487,1.6489,241700000.0
2008-06-13 01:00:00,1.6489,1.6496,1.6486,1.6487,115100000.0
2008-06-13 01:01:00,1.6486,1.6489,1.6485,1.6487,87400000.0
2008-06-13 01:02:00,1.6487,1.6489,1.6486,1.6489,80500000.0
2008-06-13 01:03:00,1.6488,1.6491,1.6484,1.6485,49500000.0
2008-06-13 01:04:00,1.6484,1.6485,1.6484,1.6484,38400000.0
2008-06-13 01:05:00,1.6484,1.6489,1.6484,1.6488,59000000.0
2008-06-13 01:06:00,1.6488,1.6488,1.6486,1.6486,28800000.0
2008-06-13 01:07:00,1.6486,1.6488,1.6486,1.6487,41500000.0
2008-06-13 01:08:00,1.6487,1.6488,1.6486,1.6486,23200000.0
2008-06-13 01:09:00,1.6486,1.6487,1.6485,1.6486,42300000.0
2008-06-13 01:10:00,1.6486,1.6486,1.6486,1.6486,10800000.0
2008-06-13 01:11:00,1.6486,1.6491,1.6486,1.6488,48200000.0
2008-06-13 01:12:00,1.6488,1.6488,1.6486,1.6486,41300000.0
2008-06-13 01:13:00,1.6486,1.6487,1.6484,1.6486,31200000.0
2008-06-13 01:14:00,1.6486,1.6488,1.6486,1.6488,26800000.0
2008-06-13 01:15:00,1.6487,1.6488,1.6487,1.6488,8300000.0
2008-06-13 01:16:00,1.6488,1.6488,1.6486,1.6487,18000000.0
2008-06-13 01:17:00,1.6486,1.6487,1.6486,1.6487,6700000.0
2008-06-13 01:18:00,1.6487,1.6489,1.6486,1.6488,97100000.0
2008-06-13 01:19:00,1.6488,1.6488,1.6486,1.6487,23200000.0
2008-06-13 01:20:00,1.6487,1.6489,1.6487,1.6489,21500000.0
2008-06-13 01:21:00,1.6488,1.649,1.6488,1.649,18900000.0
2008-06-13 01:22:00,1.6489,1.649,1.6488,1.6488,29200000.0
2008-06-13 01:23:00,1.6488,1.6489,1.6487,1.6487,44000000.0
2008-06-13 01:24:00,1.6487,1.6488,1.6486,1.6487,46800000.0
2008-06-13 01:25:00,1.6489,1.6491,1.6486,1.6486,34600000.0
2008-06-13 01:26:00,1.6486,1.6486,1.6484,1.6486,70300000.0
2008-06-13 01:27:00,1.6486,1.6486,1.6483,1.6483,18000000.0
2008-06-13 01:28:00,1.6483,1.6484,1.6483,1.6483,11600000.0
2008-06-13 01:29:00,1.6483,1.6483,1.6474,1.6479,38300000.0
2008-06-13 01:30:00,1.6479,1.6487,1.6479,1.6482,98400000.0
2008-06-13 01:31:00,1.6482,1.6482,1.6482,1.6482,15200000.0
2008-06-13 01:32:00,1.6482,1.6484,1.6482,1.6484,52500000.0
2008-06-13 01:33:00,1.6484,1.6484,1.6482,1.6482,8400000.0
2008-06-13 01:34:00,1.6482,1.6483,1.648,1.6481,42000000.0
2008-06-13 01:35:00,1.6481,1.6481,1.6479,1.6479,25600000.0
2008-06-13 01:36:00,1.6479,1.6479,1.6477,1.6477,51100000.0
2008-06-13 01:37:00,1.6477,1.6484,1.6477,1.6484,38500000.0
2008-06-13 01:38:00,1.6484,1.6484,1.6483,1.6483,16800000.0
2008-06-13 01:39:00,1.6484,1.6484,1.6483,1.6484,6000000.0
2008-06-13 01:40:00,1.6482,1.6482,1.6482,1.6482,8500000.0
2008-06-13 01:41:00,1.6482,1.6482,1.6477,1.6477,12600000.0
2008-06-13 01:42:00,1.6477,1.6477,1.6467,1.6473,97200000.0
2008-06-13 01:43:00,1.6473,1.6473,1.6471,1.6473,37200000.0
2008-06-13 01:44:00,1.6473,1.6473,1.6471,1.6471,19400000.0
2008-06-13 01:45:00,1.6471,1.6474,1.6471,1.6474,37600000.0
2008-06-13 01:46:00,1.6474,1.6475,1.6472,1.6472,168400000.0
2008-06-13 01:47:00,1.6472,1.6475,1.6472,1.6475,62400000.0
2008-06-13 01:48:00,1.6475,1.6479,1.6474,1.6477,62200000.0
2008-06-13 01:49:00,1.6477,1.6477,1.6476,1.6476,14600000.0
2008-06-13 01:50:00,1.6475,1.6477,1.6474,1.6477,36000000.0
2008-06-13 01:51:00,1.6477,1.6477,1.6477,1.6477,15400000.0
2008-06-13 01:52:00,1.6475,1.6478,1.6474,1.6475,27200000.0
2008-06-13 01:53:00,1.6475,1.6475,1.6475,1.6475,7200000.0
2008-06-13 01:54:00,1.6476,1.6476,1.6471,1.6471,44400000.0
2008-06-13 01:55:00,1.6471,1.6473,1.6471,1.6473,16600000.0
2008-06-13 01:56:00,1.6473,1.6473,1.6471,1.6473,33500000.0
2008-06-13 01:57:00,1.6475,1.6477,1.6471,1.6471,84800000.0
2008-06-13 01:58:00,1.6471,1.6471,1.647,1.647,17600000.0
2008-06-13 01:59:00,1.647,1.647,1.647,1.647,23300000.0
2008-06-13 02:00:00,1.647,1.6472,1.647,1.6471,65400000.0
2008-06-13 02:01:00,1.647,1.6472,1.6466,1.6466,60900000.0
2008-06-13 02:02:00,1.6466,1.6467,1.6466,1.6466,15900000.0
2008-06-13 02:03:00,1.6466,1.6466,1.6464,1.6465,42300000.0
2008-06-13 02:04:00,1.6465,1.6466,1.6463,1.6466,41000000.0
2008-06-13 02:05:00,1.6466,1.6467,1.6464,1.6466,63100000.0
2008-06-13 02:06:00,1.6466,1.647,1.6466,1.6468,52400000.0
2008-06-13 02:07:00,1.6468,1.647,1.6463,1.6468,258500000.0
2008-06-13 02:08:00,1.6468,1.6469,1.6462,1.6464,243800000.0
2008-06-13 02:09:00,1.6464,1.6465,1.6462,1.6464,92900000.0
2008-06-13 02:10:00,1.6464,1.6474,1.6464,1.647,97300000.0
2008-06-13 02:11:00,1.647,1.6471,1.6466,1.6468,56000000.0
2008-06-13 02:12:00,1.6468,1.6468,1.6466,1.6467,45000000.0
2008-06-13 02:13:00,1.6467,1.6467,1.6462,1.6462,63200000.0
2008-06-13 02:14:00,1.6463,1.6467,1.6463,1.6466,72900000.0
2008-06-13 02:15:00,1.6466,1.647,1.6466,1.6469,56800000.0
2008-06-13 02:16:00,1.6469,1.6472,1.6468,1.6471,61600000.0
2008-06-13 02:17:00,1.6471,1.6473,1.6468,1.6473,35700000.0
2008-06-13 02:18:00,1.6473,1.6473,1.6464,1.6465,64800000.0
2008-06-13 02:19:00,1.6464,1.6464,1.6459,1.6459,114300000.0
2008-06-13 02:20:00,1.6459,1.6461,1.6451,1.6458,209000000.0
2008-06-13 02:21:00,1.6459,1.6462,1.6456,1.6459,116100000.0
2008-06-13 02:22:00,1.6459,1.6461,1.6455,1.6457,126200000.0
2008-06-13 02:23:00,1.6457,1.6458,1.6455,1.6455,62100000.0
2008-06-13 02:24:00,1.6455,1.6458,1.6455,1.6457,39600000.0
2008-06-13 02:25:00,1.6457,1.6463,1.6457,1.6458,125900000.0
2008-06-13 02:26:00,1.6458,1.6458,1.6452,1.6453,107000000.0
2008-06-13 02:27:00,1.6454,1.6456,1.6452,1.6455,221900000.0
2008-06-13 02:28:00,1.6455,1.6456,1.6454,1.6456,28800000.0
2008-06-13 02:29:00,1.6456,1.646,1.6454,1.6455,112600000.0
2008-06-13 02:30:00,1.6455,1.6455,1.6454,1.6454,80700000.0
2008-06-13 02:31:00,1.6454,1.6456,1.6454,1.6456,100600000.0
2008-06-13 02:32:00,1.6455,1.6455,1.6455,1.6455,62900000.0
2008-06-13 02:33:00,1.6455,1.6457,1.6455,1.6456,129800000.0
2008-06-13 02:34:00,1.6456,1.6458,1.6454,1.6455,219200000.0
2008-06-13 02:35:00,1.6455,1.6456,1.6454,1.6455,38700000.0
2008-06-13 02:36:00,1.6455,1.6455,1.6454,1.6455,51000000.0
2008-06-13 02:37:00,1.6455,1.6455,1.6454,1.6454,15600000.0
2008-06-13 02:38:00,1.6454,1.6455,1.6454,1.6454,85500000.0
2008-06-13 02:39:00,1.6454,1.6456,1.6454,1.6456,16200000.0
2008-06-13 02:40:00,1.6456,1.6457,1.6456,1.6456,16800000.0
2008-06-13 02:41:00,1.6456,1.6457,1.6454,1.6457,22800000.0
2008-06-13 02:42:00,1.6457,1.6458,1.6456,1.6457,34400000.0
2008-06-13 02:43:00,1.6457,1.6458,1.6457,1.6458,11000000.0
2008-06-13 02:44:00,1.6458,1.6459,1.6454,1.6455,50700000.0
2008-06-13 02:45:00,1.6455,1.6455,1.6453,1.6454,81200000.0
2008-06-13 02:46:00,1.6454,1.6454,1.6451,1.6453,31400000.0
2008-06-13 02:47:00,1.6453,1.6454,1.645,1.6452,34400000.0
2008-06-13 02:48:00,1.6452,1.6454,1.6452,1.6454,25600000.0
2008-06-13 02:49:00,1.6454,1.646,1.6453,1.6457,41600000.0
2008-06-13 02:50:00,1.6457,1.646,1.6456,1.6458,50800000.0
2008-06-13 02:51:00,1.6459,1.6459,1.6455,1.6457,60400000.0
2008-06-13 02:52:00,1.6457,1.6459,1.6457,1.6457,21800000.0
2008-06-13 02:53:00,1.6457,1.6459,1.6455,1.6456,48800000.0
2008-06-13 02:54:00,1.6456,1.6457,1.6454,1.6455,137400000.0
2008-06-13 02:55:00,1.6455,1.646,1.645,1.6459,191200000.0
2008-06-13 02:56:00,1.6459,1.6461,1.6456,1.6456,60900000.0
2008-06-13 02:57:00,1.6457,1.646,1.6453,1.6453,45800000.0
2008-06-13 02:58:00,1.6453,1.6456,1.6451,1.6455,99500000.0
2008-06-13 02:59:00,1.6455,1.6456,1.6453,1.6455,97200000.0
2008-06-13 03:00:00,1.6454,1.6457,1.6454,1.6456,26000000.0
2008-06-13 03:01:00,1.6456,1.6458,1.6454,1.6454,34800000.0
2008-06-13 03:02:00,1.6455,1.6456,1.6452,1.6453,56200000.0
2008-06-13 03:03:00,1.6453,1.6453,1.6451,1.6453,46500000.0
2008-06-13 03:04:00,1.6453,1.6461,1.6453,1.646,26500000.0
2008-06-13 03:05:00,1.646,1.6461,1.6458,1.646,43200000.0
2008-06-13 03:06:00,1.646,1.6463,1.646,1.6461,31200000.0
2008-06-13 03:07:00,1.6463,1.6463,1.6458,1.6459,49500000.0
2008-06-13 03:08:00,1.6458,1.6464,1.6457,1.6462,112800000.0
2008-06-13 03:09:00,1.6463,1.6463,1.6459,1.6462,199600000.0
2008-06-13 03:10:00,1.6462,1.6468,1.646,1.6466,181000000.0
2008-06-13 03:11:00,1.6466,1.6469,1.6466,1.6468,78000000.0
2008-06-13 03:12:00,1.6467,1.6467,1.6465,1.6467,122700000.0
2008-06-13 03:13:00,1.6467,1.6469,1.6467,1.6467,73600000.0
2008-06-13 03:14:00,1.6467,1.6473,1.6467,1.6473,73100000.0
2008-06-13 03:15:00,1.6471,1.6472,1.6468,1.6468,75000000.0
2008-06-13 03:16:00,1.6469,1.6472,1.6467,1.6467,42000000.0
2008-06-13 03:17:00,1.6467,1.6468,1.6464,1.6466,42400000.0
2008-06-13 03:18:00,1.6466,1.6469,1.6466,1.6469,38300000.0
2008-06-13 03:19:00,1.6468,1.6472,1.6468,1.647,36800000.0
2008-06-13 03:20:00,1.647,1.647,1.6469,1.6469,18000000.0
2008-06-13 03:21:00,1.6469,1.6474,1.6468,1.6474,30600000.0
2008-06-13 03:22:00,1.6474,1.6481,1.6472,1.648,63800000.0
2008-06-13 03:23:00,1.648,1.648,1.6471,1.6475,91600000.0
2008-06-13 03:24:00,1.6474,1.6476,1.6471,1.6475,66900000.0
2008-06-13 03:25:00,1.6474,1.6478,1.6474,1.6475,58300000.0
2008-06-13 03:26:00,1.6475,1.648,1.6471,1.6476,107100000.0
2008-06-13 03:27:00,1.6476,1.6483,1.6476,1.6481,86100000.0
2008-06-13 03:28:00,1.6481,1.6482,1.6478,1.6478,40400000.0
2008-06-13 03:29:00,1.6478,1.6482,1.6472,1.6481,119000000.0
2008-06-13 03:30:00,1.6482,1.6483,1.6468,1.6474,166300000.0
2008-06-13 03:31:00,1.6475,1.6481,1.6473,1.6479,108000000.0
2008-06-13 03:32:00,1.648,1.6486,1.648,1.6485,44600000.0
2008-06-13 03:33:00,1.6485,1.6485,1.6478,1.648,119300000.0
2008-06-13 03:34:00,1.648,1.648,1.6472,1.6477,81300000.0
2008-06-13 03:35:00,1.6477,1.6478,1.6476,1.6477,43500000.0
2008-06-13 03:36:00,1.6477,1.6477,1.6472,1.6476,66500000.0
2008-06-13 03:37:00,1.6476,1.6477,1.6471,1.6476,81000000.0
2008-06-13 03:38:00,1.6476,1.6476,1.6472,1.6476,17200000.0
2008-06-13 03:39:00,1.6476,1.6477,1.6476,1.6477,13200000.0
2008-06-13 03:40:00,1.6477,1.6479,1.6476,1.6476,56000000.0
2008-06-13 03:41:00,1.6476,1.6478,1.6474,1.6478,37200000.0
2008-06-13 03:42:00,1.6478,1.6478,1.6477,1.6477,14000000.0
2008-06-13 03:43:00,1.6477,1.6478,1.6475,1.6478,36200000.0
2008-06-13 03:44:00,1.6478,1.6478,1.6474,1.6476,41400000.0
2008-06-13 03:45:00,1.6477,1.6477,1.6471,1.6471,41500000.0
2008-06-13 03:46:00,1.6471,1.6472,1.6471,1.6471,26100000.0
2008-06-13 03:47:00,1.647,1.647,1.6468,1.6468,8900000.0
2008-06-13 03:48:00,1.6468,1.6468,1.6468,1.6468,13200000.0
2008-06-13 03:49:00,1.6468,1.6469,1.6467,1.6467,45600000.0
2008-06-13 03:50:00,1.6466,1.6471,1.6466,1.6469,82200000.0
2008-06-13 03:51:00,1.6469,1.647,1.6468,1.6469,23500000.0
2008-06-13 03:52:00,1.6467,1.6467,1.6466,1.6466,17000000.0
2008-06-13 03:53:00,1.6466,1.6468,1.6465,1.6467,98500000.0
2008-06-13 03:54:00,1.6468,1.6468,1.6465,1.6466,34800000.0
2008-06-13 03:55:00,1.6465,1.6466,1.6463,1.6466,62800000.0
2008-06-13 03:56:00,1.6466,1.6468,1.6466,1.6468,31200000.0
2008-06-13 03:57:00,1.6468,1.6468,1.6465,1.6465,29100000.0
2008-06-13 03:58:00,1.6465,1.6466,1.6464,1.6464,31400000.0
2008-06-13 03:59:00,1.6464,1.6466,1.6463,1.6466,89500000.0
2008-06-13 04:00:00,1.6465,1.6466,1.6461,1.6463,59500000.0
2008-06-13 04:01:00,1.6463,1.6465,1.6463,1.6463,6200000.0
2008-06-13 04:02:00,1.6462,1.6463,1.6461,1.6463,33900000.0
2008-06-13 04:03:00,1.6463,1.6465,1.6463,1.6463,24200000.0
2008-06-13 04:04:00,1.6463,1.6464,1.6462,1.6462,27800000.0
2008-06-13 04:05:00,1.6463,1.6467,1.6463,1.6467,50100000.0
2008-06-13 04:06:00,1.6467,1.6469,1.6467,1.6469,46000000.0
2008-06-13 04:07:00,1.6469,1.6469,1.6467,1.6468,48300000.0
2008-06-13 04:08:00,1.6468,1.6468,1.6463,1.6463,23600000.0
2008-06-13 04:09:00,1.6463,1.6466,1.6462,1.6464,50200000.0
2008-06-13 04:10:00,1.6464,1.6464,1.6461,1.6461,10600000.0
2008-06-13 04:11:00,1.6461,1.6461,1.646,1.646,12000000.0
2008-06-13 04:12:00,1.6459,1.646,1.6459,1.646,20200000.0
2008-06-13 04:13:00,1.646,1.6461,1.6457,1.6457,28300000.0
2008-06-13 04:14:00,1.6455,1.6458,1.6453,1.6458,47300000.0
2008-06-13 04:15:00,1.6459,1.6459,1.6455,1.6457,37500000.0
2008-06-13 04:16:00,1.6457,1.6457,1.6455,1.6455,14200000.0
2008-06-13 04:17:00,1.6455,1.6457,1.6455,1.6455,27600000.0
2008-06-13 04:18:00,1.6455,1.646,1.6455,1.6457,55000000.0
2008-06-13 04:19:00,1.6457,1.6458,1.6453,1.6453,34200000.0
2008-06-13 04:20:00,1.6453,1.6456,1.6452,1.6455,57200000.0
2008-06-13 04:21:00,1.6454,1.646,1.6454,1.6458,100700000.0
2008-06-13 04:22:00,1.6458,1.6461,1.6457,1.646,54500000.0
2008-06-13 04:23:00,1.646,1.6465,1.646,1.6465,98100000.0
2008-06-13 04:24:00,1.6465,1.6466,1.6463,1.6465,99700000.0
2008-06-13 04:25:00,1.6465,1.6466,1.6462,1.6462,73100000.0
2008-06-13 04:26:00,1.6462,1.6465,1.6461,1.6465,35400000.0
2008-06-13 04:27:00,1.6464,1.6468,1.6462,1.6466,101600000.0
2008-06-13 04:28:00,1.6466,1.6466,1.6457,1.646,151100000.0
2008-06-13 04:29:00,1.646,1.6463,1.6457,1.6463,59400000.0
2008-06-13 04:30:00,1.6463,1.6465,1.6459,1.6461,68400000.0
2008-06-13 04:31:00,1.6461,1.6462,1.6458,1.6458,27800000.0
2008-06-13 04:32:00,1.6458,1.646,1.6458,1.6459,32300000.0
2008-06-13 04:33:00,1.6459,1.6463,1.6457,1.6463,78500000.0
2008-06-13 04:34:00,1.6463,1.6464,1.6461,1.6464,35000000.0
2008-06-13 04:35:00,1.6464,1.6469,1.6464,1.6467,34400000.0
2008-06-13 04:36:00,1.6467,1.6468,1.6465,1.6465,31200000.0
2008-06-13 04:37:00,1.6465,1.6468,1.6465,1.6467,17100000.0
2008-06-13 04:38:00,1.6466,1.6466,1.6465,1.6465,12000000.0
2008-06-13 04:39:00,1.6465,1.6465,1.6461,1.6461,39200000.0
2008-06-13 04:40:00,1.6461,1.6462,1.6461,1.6462,15200000.0
2008-06-13 04:41:00,1.6462,1.6466,1.6462,1.6466,30000000.0
2008-06-13 04:42:00,1.6466,1.6466,1.6463,1.6463,10800000.0
2008-06-13 04:43:00,1.6463,1.6468,1.6463,1.6465,38400000.0
2008-06-13 04:44:00,1.6466,1.6467,1.6464,1.6466,55000000.0
2008-06-13 04:45:00,1.6466,1.6467,1.6463,1.6463,70900000.0
2008-06-13 04:46:00,1.6463,1.6464,1.6463,1.6464,11300000.0
2008-06-13 04:47:00,1.6464,1.6468,1.6463,1.6466,41700000.0
2008-06-13 04:48:00,1.6465,1.6466,1.6465,1.6465,8400000.0
2008-06-13 04:49:00,1.6466,1.6468,1.6466,1.6468,19600000.0
2008-06-13 04:50:00,1.6469,1.6471,1.6468,1.6469,25200000.0
2008-06-13 04:51:00,1.6469,1.647,1.6469,1.647,9600000.0
2008-06-13 04:52:00,1.6469,1.6471,1.6469,1.6471,15400000.0
2008-06-13 04:53:00,1.647,1.647,1.6469,1.6469,12000000.0
2008-06-13 04:54:00,1.6469,1.6469,1.6466,1.6466,11600000.0
2008-06-13 04:55:00,1.6466,1.6466,1.6463,1.6463,18000000.0
2008-06-13 04:56:00,1.6463,1.6464,1.6463,1.6464,16400000.0
2008-06-13 04:57:00,1.6464,1.6466,1.6462,1.6463,27200000.0
2008-06-13 04:58:00,1.6462,1.647,1.6462,1.6466,44900000.0
2008-06-13 04:59:00,1.6466,1.6468,1.6465,1.6466,33100000.0
2008-06-13 05:00:00,1.6466,1.6468,1.6466,1.6466,126600000.0
2008-06-13 05:01:00,1.6467,1.6468,1.6466,1.6467,74400000.0
2008-06-13 05:02:00,1.6467,1.6468,1.6467,1.6467,13000000.0
2008-06-13 05:03:00,1.6467,1.6468,1.6464,1.6465,31400000.0
2008-06-13 05:04:00,1.6465,1.6466,1.6464,1.6464,39500000.0
2008-06-13 05:05:00,1.6464,1.6466,1.6463,1.6464,43200000.0
2008-06-13 05:06:00,1.6464,1.647,1.6464,1.6465,91500000.0
2008-06-13 05:07:00,1.6466,1.6466,1.6464,1.6466,15400000.0
2008-06-13 05:08:00,1.6466,1.6466,1.6465,1.6465,7600000.0
2008-06-13 05:09:00,1.6465,1.6467,1.6463,1.6465,98000000.0
2008-06-13 05:10:00,1.6465,1.6473,1.645,1.6456,242200000.0
2008-06-13 05:11:00,1.6456,1.6458,1.645,1.6455,144800000.0
2008-06-13 05:12:00,1.6455,1.6455,1.6441,1.6444,77800000.0
2008-06-13 05:13:00,1.6444,1.6448,1.6444,1.6448,53100000.0
2008-06-13 05:14:00,1.6448,1.6448,1.6435,1.644,71200000.0
2008-06-13 05:15:00,1.644,1.6443,1.6436,1.6438,140400000.0
2008-06-13 05:16:00,1.6438,1.6442,1.6437,1.644,54600000.0
2008-06-13 05:17:00,1.644,1.6442,1.6434,1.6438,100200000.0
2008-06-13 05:18:00,1.6438,1.6438,1.643,1.6431,127200000.0
2008-06-13 05:19:00,1.6431,1.6432,1.643,1.6432,71600000.0
2008-06-13 05:20:00,1.6432,1.6436,1.6432,1.6432,63400000.0
2008-06-13 05:21:00,1.6432,1.6434,1.6431,1.6432,58000000.0
2008-06-13 05:22:00,1.6432,1.6433,1.6432,1.6432,14000000.0
2008-06-13 05:23:00,1.6432,1.6435,1.6429,1.643,41300000.0
2008-06-13 05:24:00,1.643,1.6432,1.6426,1.643,85700000.0
2008-06-13 05:25:00,1.6431,1.6432,1.643,1.643,67900000.0
2008-06-13 05:26:00,1.6431,1.6431,1.643,1.643,29700000.0
2008-06-13 05:27:00,1.643,1.643,1.6425,1.6427,64400000.0
2008-06-13 05:28:00,1.6427,1.6427,1.6425,1.6425,68900000.0
2008-06-13 05:29:00,1.6425,1.6428,1.6425,1.6428,38100000.0
2008-06-13 05:30:00,1.6428,1.6429,1.6426,1.6429,11700000.0
2008-06-13 05:31:00,1.6428,1.6429,1.6427,1.6427,32500000.0
2008-06-13 05:32:00,1.6427,1.6428,1.6427,1.6427,20600000.0
2008-06-13 05:33:00,1.6427,1.6428,1.6421,1.6421,67100000.0
2008-06-13 05:34:00,1.6421,1.6426,1.6421,1.6425,68700000.0
2008-06-13 05:35:00,1.6425,1.6432,1.6425,1.6432,56900000.0
2008-06-13 05:36:00,1.6432,1.6436,1.6432,1.6435,45500000.0
2008-06-13 05:37:00,1.6435,1.644,1.6435,1.6438,50700000.0
2008-06-13 05:38:00,1.6439,1.6439,1.6435,1.6437,45400000.0
2008-06-13 05:39:00,1.6436,1.6436,1.6436,1.6436,12400000.0
2008-06-13 05:40:00,1.6435,1.6437,1.6435,1.6437,2400000.0
2008-06-13 05:41:00,1.6435,1.6437,1.6435,1.6436,19300000.0
2008-06-13 05:42:00,1.6436,1.6437,1.6435,1.6436,32800000.0
2008-06-13 05:43:00,1.6436,1.6442,1.6436,1.6442,66400000.0
2008-06-13 05:44:00,1.6442,1.6446,1.6441,1.6441,51000000.0
2008-06-13 05:45:00,1.6441,1.6444,1.6438,1.6439,119100000.0
2008-06-13 05:46:00,1.6439,1.6454,1.6439,1.6452,99200000.0
2008-06-13 05:47:00,1.6452,1.6453,1.6444,1.6446,67000000.0
2008-06-13 05:48:00,1.6445,1.6448,1.6445,1.6446,36400000.0
2008-06-13 05:49:00,1.6447,1.6448,1.6446,1.6447,18600000.0
2008-06-13 05:50:00,1.6447,1.6447,1.6446,1.6447,14300000.0
2008-06-13 05:51:00,1.6447,1.6449,1.6447,1.6447,45900000.0
2008-06-13 05:52:00,1.6447,1.6449,1.6446,1.6446,25000000.0
2008-06-13 05:53:00,1.6446,1.6446,1.6441,1.6442,74100000.0
2008-06-13 05:54:00,1.6442,1.6445,1.6442,1.6445,83300000.0
2008-06-13 05:55:00,1.6445,1.6449,1.6444,1.6449,63600000.0
2008-06-13 05:56:00,1.6449,1.645,1.6447,1.6448,42500000.0
2008-06-13 05:57:00,1.645,1.6456,1.645,1.6456,44100000.0
2008-06-13 05:58:00,1.6456,1.6457,1.6449,1.6452,65700000.0
2008-06-13 05:59:00,1.6452,1.6453,1.6451,1.6451,14800000.0
2008-06-13 06:00:00,1.6451,1.6452,1.6449,1.6449,49400000.0
2008-06-13 06:01:00,1.6449,1.6451,1.6449,1.645,26400000.0
2008-06-13 06:02:00,1.645,1.645,1.6444,1.6447,50700000.0
2008-06-13 06:03:00,1.6447,1.645,1.6447,1.6447,42800000.0
2008-06-13 06:04:00,1.6447,1.6448,1.6445,1.6447,54000000.0
2008-06-13 06:05:00,1.6447,1.6449,1.6445,1.6446,72400000.0
2008-06-13 06:06:00,1.6446,1.6446,1.6438,1.6443,91600000.0
2008-06-13 06:07:00,1.6443,1.6449,1.6442,1.6442,100900000.0
2008-06-13 06:08:00,1.6441,1.6444,1.644,1.6444,38100000.0
2008-06-13 06:09:00,1.6444,1.6444,1.6436,1.6436,81600000.0
2008-06-13 06:10:00,1.6435,1.6438,1.6429,1.6432,95200000.0
2008-06-13 06:11:00,1.6431,1.6431,1.6426,1.643,92000000.0
2008-06-13 06:12:00,1.643,1.6435,1.6428,1.6432,45500000.0
2008-06-13 06:13:00,1.6431,1.6431,1.6423,1.6426,98300000.0
2008-06-13 06:14:00,1.6427,1.6432,1.6425,1.6426,85100000.0
2008-06-13 06:15:00,1.6425,1.6426,1.6422,1.6426,195900000.0
2008-06-13 06:16:00,1.6425,1.6425,1.6421,1.6421,91600000.0
2008-06-13 06:17:00,1.6421,1.6424,1.6421,1.6424,32000000.0
2008-06-13 06:18:00,1.6423,1.6428,1.6423,1.6427,91600000.0
2008-06-13 06:19:00,1.6426,1.643,1.6426,1.6429,54000000.0
2008-06-13 06:20:00,1.6429,1.6429,1.6424,1.6427,63700000.0
2008-06-13 06:21:00,1.6427,1.6432,1.6426,1.6428,49400000.0
2008-06-13 06:22:00,1.6429,1.643,1.6428,1.6429,35000000.0
2008-06-13 06:23:00,1.6429,1.643,1.6429,1.643,12200000.0
2008-06-13 06:24:00,1.6429,1.6429,1.6421,1.6428,68900000.0
2008-06-13 06:25:00,1.6428,1.6428,1.6424,1.6426,36400000.0
2008-06-13 06:26:00,1.6426,1.6427,1.6424,1.6424,11400000.0
2008-06-13 06:27:00,1.6424,1.6425,1.6422,1.6424,12500000.0
2008-06-13 06:28:00,1.6424,1.6425,1.6421,1.6423,50000000.0
2008-06-13 06:29:00,1.6423,1.6426,1.6418,1.6422,109000000.0
2008-06-13 06:30:00,1.6423,1.6424,1.642,1.6422,47900000.0
2008-06-13 06:31:00,1.6422,1.6423,1.6415,1.6417,128300000.0
2008-06-13 06:32:00,1.6416,1.642,1.6415,1.6418,66900000.0
2008-06-13 06:33:00,1.6418,1.6423,1.6413,1.6417,57428000.0
2008-06-13 06:34:00,1.6418,1.6418,1.6415,1.6417,61000000.0
2008-06-13 06:35:00,1.6417,1.642,1.6417,1.642,30400000.0
2008-06-13 06:36:00,1.642,1.642,1.6416,1.6417,42100000.0
2008-06-13 06:37:00,1.6417,1.642,1.6416,1.6417,32400000.0
2008-06-13 06:38:00,1.6417,1.642,1.6417,1.642,36900000.0
2008-06-13 06:39:00,1.642,1.6422,1.6418,1.6419,87900000.0
2008-06-13 06:40:00,1.6419,1.6426,1.6419,1.6422,72800000.0
2008-06-13 06:41:00,1.6422,1.6425,1.642,1.6425,30600000.0
2008-06-13 06:42:00,1.6425,1.6425,1.6424,1.6425,30900000.0
2008-06-13 06:43:00,1.6426,1.643,1.6424,1.6429,64300000.0
2008-06-13 06:44:00,1.6429,1.6432,1.6427,1.6428,53800000.0
2008-06-13 06:45:00,1.6428,1.643,1.6428,1.643,10200000.0
2008-06-13 06:46:00,1.643,1.6431,1.6429,1.643,34700000.0
2008-06-13 06:47:00,1.643,1.643,1.6423,1.6423,25800000.0
2008-06-13 06:48:00,1.6423,1.6429,1.6419,1.6426,97200000.0
2008-06-13 06:49:00,1.6426,1.6427,1.6423,1.6427,47300000.0
2008-06-13 06:50:00,1.6426,1.6427,1.6426,1.6427,16800000.0
2008-06-13 06:51:00,1.6427,1.6427,1.6422,1.6422,56200000.0
2008-06-13 06:52:00,1.6423,1.6424,1.6422,1.6422,13200000.0
2008-06-13 06:53:00,1.6422,1.6424,1.6422,1.6423,25100000.0
2008-06-13 06:54:00,1.6423,1.6425,1.6422,1.6423,19800000.0
2008-06-13 06:55:00,1.6422,1.6429,1.6421,1.6427,63500000.0
2008-06-13 06:56:00,1.6427,1.6429,1.6427,1.6427,22600000.0
2008-06-13 06:57:00,1.6427,1.6427,1.6422,1.6422,46700000.0
2008-06-13 06:58:00,1.6422,1.6424,1.6422,1.6424,45400000.0
2008-06-13 06:59:00,1.6424,1.6425,1.6424,1.6425,13700000.0
2008-06-13 07:00:00,1.6425,1.6426,1.6424,1.6425,15600000.0
2008-06-13 07:01:00,1.6425,1.6426,1.6424,1.6426,20400000.0
2008-06-13 07:02:00,1.6426,1.6426,1.6426,1.6426,9200000.0
2008-06-13 07:03:00,1.6426,1.6426,1.6425,1.6425,17000000.0
2008-06-13 07:04:00,1.6425,1.6426,1.6421,1.6421,25800000.0
2008-06-13 07:05:00,1.6421,1.6423,1.6415,1.6416,29000000.0
2008-06-13 07:06:00,1.6416,1.6418,1.6414,1.6415,53600000.0
2008-06-13 07:07:00,1.6415,1.6417,1.6414,1.6416,79900000.0
2008-06-13 07:08:00,1.6416,1.6421,1.6413,1.6419,31800000.0
2008-06-13 07:09:00,1.6419,1.6419,1.6413,1.6415,115300000.0
2008-06-13 07:10:00,1.6415,1.6417,1.6413,1.6415,54400000.0
2008-06-13 07:11:00,1.6415,1.6418,1.6414,1.6417,51800000.0
2008-06-13 07:12:00,1.6417,1.6417,1.6416,1.6417,36200000.0
2008-06-13 07:13:00,1.6416,1.6417,1.6414,1.6417,21100000.0
2008-06-13 07:14:00,1.6416,1.6418,1.6416,1.6418,50600000.0
2008-06-13 07:15:00,1.6418,1.6418,1.6409,1.6413,42800000.0
2008-06-13 07:16:00,1.6415,1.6415,1.6409,1.6409,49400000.0
2008-06-13 07:17:00,1.6409,1.6416,1.6408,1.6415,111000000.0
2008-06-13 07:18:00,1.6415,1.6418,1.6413,1.6415,58800000.0
2008-06-13 07:19:00,1.6416,1.6419,1.6414,1.6417,75000000.0
2008-06-13 07:20:00,1.6417,1.6417,1.6417,1.6417,18000000.0
2008-06-13 07:21:00,1.6417,1.6421,1.6417,1.6419,53500000.0
2008-06-13 07:22:00,1.6419,1.6422,1.6417,1.6422,40400000.0
2008-06-13 07:23:00,1.642,1.6423,1.6418,1.6423,132000000.0
2008-06-13 07:24:00,1.6423,1.643,1.6419,1.6428,96900000.0
2008-06-13 07:25:00,1.6429,1.6431,1.6428,1.6428,77000000.0
2008-06-13 07:26:00,1.6428,1.643,1.6426,1.6429,89800000.0
2008-06-13 07:27:00,1.6429,1.6431,1.6426,1.6426,130200000.0
2008-06-13 07:28:00,1.6427,1.6428,1.6422,1.6422,134000000.0
2008-06-13 07:29:00,1.6423,1.6428,1.6423,1.6424,52700000.0
2008-06-13 07:30:00,1.6424,1.6427,1.6423,1.6425,80800000.0
2008-06-13 07:31:00,1.6426,1.6429,1.6425,1.6428,104400000.0
2008-06-13 07:32:00,1.6428,1.6431,1.6426,1.6426,45900000.0
2008-06-13 07:33:00,1.6426,1.6426,1.6424,1.6426,51300000.0
2008-06-13 07:34:00,1.6426,1.6428,1.6424,1.6428,23700000.0
2008-06-13 07:35:00,1.6429,1.6429,1.6424,1.6426,31900000.0
2008-06-13 07:36:00,1.6425,1.6427,1.6421,1.6425,66000000.0
2008-06-13 07:37:00,1.6425,1.6426,1.6423,1.6424,71800000.0
2008-06-13 07:38:00,1.6424,1.6426,1.6422,1.6424,66600000.0
2008-06-13 07:39:00,1.6425,1.6428,1.6423,1.6427,41400000.0
2008-06-13 07:40:00,1.6427,1.643,1.6426,1.6428,71900000.0
2008-06-13 07:41:00,1.6429,1.643,1.6427,1.6427,32400000.0
2008-06-13 07:42:00,1.6427,1.6432,1.6427,1.6428,32600000.0
2008-06-13 07:43:00,1.6428,1.6431,1.6428,1.6431,39100000.0
2008-06-13 07:44:00,1.6429,1.6433,1.6429,1.6432,62600000.0
2008-06-13 07:45:00,1.6432,1.6433,1.643,1.643,62400000.0
2008-06-13 07:46:00,1.643,1.643,1.6427,1.6428,68200000.0
2008-06-13 07:47:00,1.6428,1.643,1.6428,1.6429,21500000.0
2008-06-13 07:48:00,1.6429,1.6433,1.6429,1.6432,38600000.0
2008-06-13 07:49:00,1.6432,1.6433,1.6431,1.6433,39700000.0
2008-06-13 07:50:00,1.6433,1.6438,1.6431,1.6433,105800000.0
2008-06-13 07:51:00,1.6433,1.6435,1.6431,1.6434,95100000.0
2008-06-13 07:52:00,1.6434,1.6434,1.6433,1.6433,22000000.0
2008-06-13 07:53:00,1.6433,1.6434,1.643,1.643,44000000.0
2008-06-13 07:54:00,1.643,1.6435,1.643,1.6435,53800000.0
2008-06-13 07:55:00,1.6434,1.6436,1.6434,1.6435,57100000.0
2008-06-13 07:56:00,1.6435,1.6437,1.6433,1.6435,58800000.0
2008-06-13 07:57:00,1.6434,1.6435,1.6432,1.6433,51700000.0
2008-06-13 07:58:00,1.6433,1.6433,1.6431,1.6432,30400000.0
2008-06-13 07:59:00,1.643,1.6433,1.6425,1.6425,70300000.0
2008-06-13 08:00:00,1.6425,1.6428,1.6422,1.6423,185600000.0
2008-06-13 08:01:00,1.6423,1.6426,1.642,1.6422,100900000.0
2008-06-13 08:02:00,1.6422,1.6425,1.6422,1.6422,55400000.0
2008-06-13 08:03:00,1.6422,1.6423,1.642,1.642,98800000.0
2008-06-13 08:04:00,1.6419,1.6419,1.6412,1.6416,201900000.0
2008-06-13 08:05:00,1.6415,1.6423,1.6414,1.6423,160600000.0
2008-06-13 08:06:00,1.6423,1.6425,1.6415,1.642,163600000.0
2008-06-13 08:07:00,1.6419,1.642,1.6417,1.6419,80000000.0
2008-06-13 08:08:00,1.6418,1.642,1.6418,1.6418,87200000.0
2008-06-13 08:09:00,1.6418,1.6421,1.6417,1.642,98300000.0
2008-06-13 08:10:00,1.642,1.642,1.6416,1.6417,89700000.0
2008-06-13 08:11:00,1.6417,1.6426,1.6416,1.6418,82700000.0
2008-06-13 08:12:00,1.6419,1.6426,1.6417,1.6426,74100000.0
2008-06-13 08:13:00,1.6426,1.6428,1.6423,1.6423,71600000.0
2008-06-13 08:14:00,1.6423,1.6431,1.6423,1.6431,69400000.0
2008-06-13 08:15:00,1.6431,1.6434,1.6423,1.643,181500000.0
2008-06-13 08:16:00,1.643,1.6433,1.6427,1.643,193100000.0
2008-06-13 08:17:00,1.643,1.643,1.6425,1.6425,131300000.0
2008-06-13 08:18:00,1.6427,1.6438,1.6426,1.6436,207500000.0
2008-06-13 08:19:00,1.6436,1.6438,1.643,1.6432,142000000.0
2008-06-13 08:20:00,1.6432,1.6434,1.6429,1.6431,142500000.0
2008-06-13 08:21:00,1.6431,1.6435,1.6428,1.6433,126900000.0
2008-06-13 08:22:00,1.6433,1.6435,1.643,1.6433,107300000.0
2008-06-13 08:23:00,1.6433,1.6433,1.643,1.6431,69400000.0
2008-06-13 08:24:00,1.6432,1.6435,1.6431,1.6432,190300000.0
2008-06-13 08:25:00,1.6432,1.6435,1.6429,1.6433,110900000.0
2008-06-13 08:26:00,1.6433,1.6436,1.6431,1.6434,115100000.0
2008-06-13 08:27:00,1.6435,1.6435,1.6433,1.6434,36600000.0
2008-06-13 08:28:00,1.6434,1.6444,1.6434,1.644,112700000.0
2008-06-13 08:29:00,1.644,1.6442,1.6434,1.644,155500000.0
2008-06-13 08:30:00,1.644,1.6442,1.6432,1.6437,148300000.0
2008-06-13 08:31:00,1.6437,1.6439,1.6432,1.6436,137300000.0
2008-06-13 08:32:00,1.6436,1.644,1.6435,1.6439,95100000.0
2008-06-13 08:33:00,1.6439,1.644,1.6434,1.6434,48100000.0
2008-06-13 08:34:00,1.6434,1.6436,1.643,1.6435,81500000.0
2008-06-13 08:35:00,1.6435,1.6436,1.6427,1.6432,97700000.0
2008-06-13 08:36:00,1.6432,1.6437,1.643,1.6433,113200000.0
2008-06-13 08:37:00,1.6434,1.6439,1.6432,1.6434,35800000.0
2008-06-13 08:38:00,1.6436,1.6438,1.6431,1.6436,137500000.0
2008-06-13 08:39:00,1.6436,1.6436,1.6433,1.6434,49400000.0
2008-06-13 08:40:00,1.6435,1.6436,1.6432,1.6433,61600000.0
2008-06-13 08:41:00,1.6435,1.6435,1.6432,1.6435,48400000.0
2008-06-13 08:42:00,1.6435,1.6436,1.6431,1.6431,74700000.0
2008-06-13 08:43:00,1.6431,1.6434,1.6429,1.643,78200000.0
2008-06-13 08:44:00,1.6428,1.6432,1.6427,1.6428,109400000.0
2008-06-13 08:45:00,1.6429,1.6434,1.6426,1.6431,107100000.0
2008-06-13 08:46:00,1.6431,1.6434,1.6427,1.6432,92800000.0
2008-06-13 08:47:00,1.6432,1.6433,1.643,1.6431,76500000.0
2008-06-13 08:48:00,1.6431,1.6434,1.6431,1.6431,33300000.0
2008-06-13 08:49:00,1.6431,1.6432,1.6431,1.6432,20700000.0
2008-06-13 08:50:00,1.6432,1.6434,1.6431,1.6433,40500000.0
2008-06-13 08:51:00,1.6431,1.6437,1.6431,1.6437,65700000.0
2008-06-13 08:52:00,1.6434,1.6435,1.6424,1.643,80800000.0
2008-06-13 08:53:00,1.643,1.6432,1.6422,1.6426,61500000.0
2008-06-13 08:54:00,1.6426,1.6428,1.6421,1.6427,78600000.0
2008-06-13 08:55:00,1.6427,1.6427,1.642,1.642,66300000.0
2008-06-13 08:56:00,1.6421,1.6424,1.6414,1.6417,124500000.0
2008-06-13 08:57:00,1.6417,1.6424,1.6413,1.6423,61100000.0
2008-06-13 08:58:00,1.6423,1.6426,1.6418,1.6418,89800000.0
2008-06-13 08:59:00,1.6418,1.642,1.6415,1.6418,87400000.0
2008-06-13 09:00:00,1.6417,1.6423,1.6417,1.6423,59500000.0
2008-06-13 09:01:00,1.6423,1.6425,1.6422,1.6422,38000000.0
2008-06-13 09:02:00,1.6423,1.6427,1.6422,1.6427,44600000.0
2008-06-13 09:03:00,1.6428,1.6428,1.6425,1.6428,71400000.0
2008-06-13 09:04:00,1.6429,1.6432,1.6425,1.6427,63500000.0
2008-06-13 09:05:00,1.6427,1.6427,1.6421,1.6423,69300000.0
2008-06-13 09:06:00,1.6423,1.6426,1.6419,1.6424,79100000.0
2008-06-13 09:07:00,1.6423,1.643,1.6423,1.6426,60800000.0
2008-06-13 09:08:00,1.6426,1.6429,1.6417,1.6419,86500000.0
2008-06-13 09:09:00,1.6419,1.6419,1.6417,1.6417,46100000.0
2008-06-13 09:10:00,1.6417,1.642,1.6415,1.6417,73300000.0
2008-06-13 09:11:00,1.6417,1.6418,1.6413,1.6416,55700000.0
2008-06-13 09:12:00,1.6416,1.6418,1.6413,1.6417,111700000.0
2008-06-13 09:13:00,1.6417,1.6419,1.6416,1.6416,66600000.0
2008-06-13 09:14:00,1.6416,1.6419,1.6413,1.6418,57300000.0
2008-06-13 09:15:00,1.6418,1.6423,1.6416,1.6423,103900000.0
2008-06-13 09:16:00,1.6423,1.6426,1.6421,1.6423,125100000.0
2008-06-13 09:17:00,1.6424,1.6426,1.6421,1.6424,73500000.0
2008-06-13 09:18:00,1.6424,1.6426,1.6423,1.6425,75400000.0
2008-06-13 09:19:00,1.6425,1.6426,1.6423,1.6423,77600000.0
2008-06-13 09:20:00,1.6424,1.6426,1.6423,1.6424,74600000.0
2008-06-13 09:21:00,1.6424,1.643,1.6424,1.6428,65400000.0
2008-06-13 09:22:00,1.6428,1.6429,1.6428,1.6428,58500000.0
2008-06-13 09:23:00,1.6428,1.6429,1.6428,1.6429,52200000.0
2008-06-13 09:24:00,1.6429,1.6429,1.6425,1.6425,51300000.0
2008-06-13 09:25:00,1.6425,1.6429,1.6424,1.6426,88300000.0
2008-06-13 09:26:00,1.6426,1.6427,1.6425,1.6427,23900000.0
2008-06-13 09:27:00,1.6427,1.6428,1.6426,1.6426,32500000.0
2008-06-13 09:28:00,1.6426,1.6426,1.6425,1.6426,16200000.0
2008-06-13 09:29:00,1.6426,1.6426,1.6421,1.6421,62100000.0
2008-06-13 09:30:00,1.6422,1.6426,1.6422,1.6426,26000000.0
2008-06-13 09:31:00,1.6426,1.6431,1.6426,1.6427,70900000.0
2008-06-13 09:32:00,1.6427,1.643,1.6425,1.6425,61300000.0
2008-06-13 09:33:00,1.6425,1.643,1.6425,1.643,72700000.0
2008-06-13 09:34:00,1.6428,1.643,1.6427,1.643,65600000.0
2008-06-13 09:35:00,1.643,1.6431,1.6427,1.6429,66000000.0
2008-06-13 09:36:00,1.6429,1.6431,1.6429,1.643,31600000.0
2008-06-13 09:37:00,1.643,1.643,1.6423,1.6424,90000000.0
2008-06-13 09:38:00,1.6424,1.6428,1.6424,1.6427,67000000.0
2008-06-13 09:39:00,1.6427,1.6429,1.6426,1.6427,54400000.0
2008-06-13 09:40:00,1.6427,1.6434,1.6426,1.6428,71600000.0
2008-06-13 09:41:00,1.6428,1.6431,1.6427,1.6429,27300000.0
2008-06-13 09:42:00,1.6429,1.6429,1.6427,1.6429,79400000.0
2008-06-13 09:43:00,1.6429,1.6431,1.6426,1.643,76300000.0
2008-06-13 09:44:00,1.643,1.643,1.6426,1.6427,60300000.0
2008-06-13 09:45:00,1.6427,1.6431,1.6427,1.643,31500000.0
2008-06-13 09:46:00,1.643,1.6432,1.6426,1.6429,83800000.0
2008-06-13 09:47:00,1.643,1.643,1.6428,1.6429,40500000.0
2008-06-13 09:48:00,1.6429,1.6431,1.6427,1.643,56700000.0
2008-06-13 09:49:00,1.643,1.643,1.6426,1.6426,37800000.0
2008-06-13 09:50:00,1.6426,1.6431,1.6425,1.6431,126800000.0
2008-06-13 09:51:00,1.6429,1.6433,1.6429,1.6432,23400000.0
2008-06-13 09:52:00,1.6432,1.6432,1.6428,1.6431,42200000.0
2008-06-13 09:53:00,1.6431,1.6431,1.6426,1.6428,52800000.0
2008-06-13 09:54:00,1.6428,1.6432,1.6427,1.6431,65200000.0
2008-06-13 09:55:00,1.643,1.6433,1.6423,1.6426,103300000.0
2008-06-13 09:56:00,1.6426,1.6426,1.6421,1.6423,78300000.0
2008-06-13 09:57:00,1.6422,1.6424,1.642,1.6423,68500000.0
2008-06-13 09:58:00,1.6423,1.6424,1.6419,1.642,72900000.0
2008-06-13 09:59:00,1.642,1.6421,1.6414,1.6417,107200000.0
2008-06-13 10:00:00,1.6416,1.6423,1.6416,1.642,100200000.0
2008-06-13 10:01:00,1.642,1.6424,1.642,1.6424,85700000.0
2008-06-13 10:02:00,1.6424,1.6426,1.6419,1.6419,53100000.0
2008-06-13 10:03:00,1.6419,1.6424,1.6419,1.6422,63300000.0
2008-06-13 10:04:00,1.6422,1.6431,1.642,1.6429,91000000.0
2008-06-13 10:05:00,1.6429,1.6434,1.6427,1.643,103200000.0
2008-06-13 10:06:00,1.643,1.6432,1.6427,1.6429,101200000.0
2008-06-13 10:07:00,1.6429,1.6432,1.6428,1.6429,78000000.0
2008-06-13 10:08:00,1.6429,1.6431,1.6425,1.6431,80500000.0
2008-06-13 10:09:00,1.643,1.6435,1.643,1.6435,63900000.0
2008-06-13 10:10:00,1.6435,1.6438,1.6433,1.6436,83900000.0
2008-06-13 10:11:00,1.6436,1.644,1.6434,1.6439,98600000.0
2008-06-13 10:12:00,1.6441,1.6441,1.6436,1.6436,46900000.0
2008-06-13 10:13:00,1.6436,1.6438,1.6431,1.6437,102400000.0
2008-06-13 10:14:00,1.6438,1.6439,1.6435,1.6437,65900000.0
2008-06-13 10:15:00,1.6435,1.6441,1.6435,1.6438,99700000.0
2008-06-13 10:16:00,1.6438,1.6441,1.6438,1.6441,78100000.0
2008-06-13 10:17:00,1.6441,1.6443,1.6437,1.6439,82300000.0
2008-06-13 10:18:00,1.6438,1.644,1.6434,1.6436,53100000.0
2008-06-13 10:19:00,1.6436,1.6438,1.6431,1.6432,68500000.0
2008-06-13 10:20:00,1.6432,1.6435,1.643,1.6435,47700000.0
2008-06-13 10:21:00,1.6435,1.6438,1.6434,1.6436,50400000.0
2008-06-13 10:22:00,1.6436,1.6436,1.6432,1.6433,54000000.0
2008-06-13 10:23:00,1.6433,1.6433,1.643,1.6431,31500000.0
2008-06-13 10:24:00,1.6431,1.6433,1.6429,1.6429,78400000.0
2008-06-13 10:25:00,1.6429,1.6432,1.6427,1.6431,64900000.0
2008-06-13 10:26:00,1.643,1.6435,1.643,1.6434,35200000.0
2008-06-13 10:27:00,1.6434,1.6435,1.6429,1.6431,60400000.0
2008-06-13 10:28:00,1.6432,1.6435,1.6428,1.6432,81300000.0
2008-06-13 10:29:00,1.6432,1.6436,1.6429,1.6431,59600000.0
2008-06-13 10:30:00,1.6431,1.6433,1.643,1.6431,44200000.0
2008-06-13 10:31:00,1.6431,1.6433,1.643,1.6432,27900000.0
2008-06-13 10:32:00,1.6432,1.6433,1.6428,1.6433,56600000.0
2008-06-13 10:33:00,1.6433,1.6434,1.6431,1.6431,42300000.0
2008-06-13 10:34:00,1.6431,1.6433,1.643,1.6433,44100000.0
2008-06-13 10:35:00,1.6433,1.6434,1.6429,1.6429,83600000.0
2008-06-13 10:36:00,1.643,1.6436,1.6428,1.6436,97000000.0
2008-06-13 10:37:00,1.6434,1.6443,1.6432,1.6443,126700000.0
2008-06-13 10:38:00,1.6443,1.6445,1.6439,1.644,88300000.0
2008-06-13 10:39:00,1.644,1.6442,1.6436,1.6437,97700000.0
2008-06-13 10:40:00,1.6437,1.6439,1.6437,1.6438,69000000.0
2008-06-13 10:41:00,1.6438,1.6439,1.6434,1.6435,81900000.0
2008-06-13 10:42:00,1.6435,1.6437,1.6433,1.6434,73500000.0
2008-06-13 10:43:00,1.6434,1.6441,1.6434,1.644,86300000.0
2008-06-13 10:44:00,1.644,1.6441,1.6438,1.6441,79300000.0
2008-06-13 10:45:00,1.6441,1.6442,1.6437,1.6442,75000000.0
2008-06-13 10:46:00,1.6441,1.6446,1.644,1.6443,65000000.0
2008-06-13 10:47:00,1.6443,1.6449,1.6443,1.6447,80500000.0
2008-06-13 10:48:00,1.6447,1.6454,1.6446,1.6454,100000000.0
2008-06-13 10:49:00,1.6454,1.6464,1.6454,1.646,120900000.0
2008-06-13 10:50:00,1.646,1.6462,1.6453,1.6453,59500000.0
2008-06-13 10:51:00,1.6453,1.6456,1.6451,1.6454,54300000.0
2008-06-13 10:52:00,1.6454,1.6459,1.6454,1.6456,79600000.0
2008-06-13 10:53:00,1.6456,1.646,1.6455,1.646,45900000.0
2008-06-13 10:54:00,1.646,1.6465,1.6458,1.6462,69000000.0
2008-06-13 10:55:00,1.6461,1.6462,1.6456,1.6461,103400000.0
2008-06-13 10:56:00,1.6462,1.6471,1.6461,1.647,94300000.0
2008-06-13 10:57:00,1.647,1.6472,1.6463,1.6463,100100000.0
2008-06-13 10:58:00,1.6462,1.6464,1.6457,1.6457,137400000.0
2008-06-13 10:59:00,1.6457,1.6461,1.6453,1.6454,117800000.0
2008-06-13 11:00:00,1.6455,1.6461,1.6454,1.6458,115200000.0
2008-06-13 11:01:00,1.646,1.6465,1.6458,1.6462,125200000.0
2008-06-13 11:02:00,1.6462,1.6469,1.6461,1.6463,119900000.0
2008-06-13 11:03:00,1.6463,1.6471,1.6463,1.6467,74800000.0
2008-06-13 11:04:00,1.6467,1.6473,1.6466,1.6473,59700000.0
2008-06-13 11:05:00,1.6472,1.6474,1.6467,1.6468,97800000.0
2008-06-13 11:06:00,1.6468,1.6468,1.6464,1.6468,56700000.0
2008-06-13 11:07:00,1.6468,1.647,1.6465,1.6468,70500000.0
2008-06-13 11:08:00,1.6468,1.6468,1.6463,1.6466,83700000.0
2008-06-13 11:09:00,1.6466,1.6477,1.6466,1.6471,104600000.0
2008-06-13 11:10:00,1.6471,1.6475,1.6466,1.6469,132600000.0
2008-06-13 11:11:00,1.6469,1.6471,1.6465,1.6466,86300000.0
2008-06-13 11:12:00,1.6466,1.6468,1.6461,1.6461,97200000.0
2008-06-13 11:13:00,1.6459,1.6467,1.6459,1.6464,97400000.0
2008-06-13 11:14:00,1.6462,1.6464,1.6457,1.6458,49700000.0
2008-06-13 11:15:00,1.6457,1.6461,1.6456,1.6461,24300000.0
2008-06-13 11:16:00,1.6462,1.6462,1.6451,1.6451,117100000.0
2008-06-13 11:17:00,1.6451,1.6454,1.6449,1.6451,76300000.0
2008-06-13 11:18:00,1.645,1.6455,1.6447,1.6454,154700000.0
2008-06-13 11:19:00,1.6451,1.6457,1.6449,1.6456,114300000.0
2008-06-13 11:20:00,1.6456,1.646,1.6453,1.6455,82200000.0
2008-06-13 11:21:00,1.6454,1.6457,1.6452,1.6456,91900000.0
2008-06-13 11:22:00,1.6456,1.6457,1.6455,1.6457,34200000.0
2008-06-13 11:23:00,1.6456,1.6457,1.6455,1.6455,52200000.0
2008-06-13 11:24:00,1.6455,1.646,1.6455,1.646,86500000.0
2008-06-13 11:25:00,1.646,1.646,1.6452,1.6454,58700000.0
2008-06-13 11:26:00,1.6454,1.6456,1.6454,1.6455,45500000.0
2008-06-13 11:27:00,1.6457,1.6462,1.6457,1.6462,113200000.0
2008-06-13 11:28:00,1.6462,1.6462,1.6434,1.6434,228700000.0
2008-06-13 11:29:00,1.6434,1.6447,1.6432,1.6445,201900000.0
2008-06-13 11:30:00,1.6445,1.6445,1.6438,1.6439,148600000.0
2008-06-13 11:31:00,1.6437,1.644,1.6418,1.6423,137500000.0
2008-06-13 11:32:00,1.6423,1.6427,1.6415,1.6424,187200000.0
2008-06-13 11:33:00,1.6424,1.6427,1.6419,1.6427,131600000.0
2008-06-13 11:34:00,1.6428,1.6429,1.6419,1.6423,164600000.0
2008-06-13 11:35:00,1.6423,1.6428,1.6421,1.6425,149600000.0
2008-06-13 11:36:00,1.6425,1.6431,1.6423,1.6429,191700000.0
2008-06-13 11:37:00,1.6429,1.6429,1.6418,1.6425,140600000.0
2008-06-13 11:38:00,1.6423,1.6423,1.6412,1.6412,108700000.0
2008-06-13 11:39:00,1.6412,1.6414,1.6407,1.641,189500000.0
2008-06-13 11:40:00,1.641,1.6413,1.6408,1.641,105900000.0
2008-06-13 11:41:00,1.641,1.641,1.6402,1.6406,126200000.0
2008-06-13 11:42:00,1.6406,1.641,1.6404,1.6406,123200000.0
2008-06-13 11:43:00,1.6406,1.6408,1.64,1.6403,113100000.0
2008-06-13 11:44:00,1.6403,1.6409,1.6402,1.6407,102900000.0
2008-06-13 11:45:00,1.6407,1.6407,1.64,1.64,104500000.0
2008-06-13 11:46:00,1.64,1.6413,1.6399,1.641,139600000.0
2008-06-13 11:47:00,1.641,1.6414,1.6408,1.6408,157700000.0
2008-06-13 11:48:00,1.6408,1.6411,1.6403,1.6408,517300000.0
2008-06-13 11:49:00,1.6408,1.6413,1.6405,1.6409,116200000.0
2008-06-13 11:50:00,1.6411,1.6414,1.6406,1.6406,99500000.0
2008-06-13 11:51:00,1.6406,1.6409,1.6402,1.6403,78400000.0
2008-06-13 11:52:00,1.6403,1.6407,1.6402,1.6403,77400000.0
2008-06-13 11:53:00,1.6403,1.6412,1.6401,1.6404,116200000.0
2008-06-13 11:54:00,1.6403,1.6408,1.64,1.6405,122600000.0
2008-06-13 11:55:00,1.6406,1.6411,1.6403,1.6411,103200000.0
2008-06-13 11:56:00,1.6411,1.6417,1.6409,1.6411,125700000.0
2008-06-13 11:57:00,1.6412,1.6417,1.6411,1.6414,93000000.0
2008-06-13 11:58:00,1.6415,1.642,1.6414,1.6417,87100000.0
2008-06-13 11:59:00,1.6418,1.6422,1.6417,1.6419,61400000.0
2008-06-13 12:00:00,1.6419,1.6422,1.641,1.6414,153300000.0
2008-06-13 12:01:00,1.6414,1.6418,1.6406,1.6407,111100000.0
2008-06-13 12:02:00,1.6407,1.6411,1.63985,1.6401,97100000.0
2008-06-13 12:03:00,1.6402,1.6404,1.6402,1.6403,51300000.0
2008-06-13 12:04:00,1.6403,1.6408,1.6403,1.6408,40500000.0
2008-06-13 12:05:00,1.6408,1.6411,1.6407,1.6408,45100000.0
2008-06-13 12:06:00,1.6408,1.6408,1.6397,1.64,83800000.0
2008-06-13 12:07:00,1.6398,1.6401,1.6396,1.6399,51700000.0
2008-06-13 12:08:00,1.6399,1.6402,1.6394,1.6394,75700000.0
2008-06-13 12:09:00,1.6395,1.6395,1.6391,1.6392,82100000.0
2008-06-13 12:10:00,1.6392,1.6394,1.6388,1.6394,175100000.0
2008-06-13 12:11:00,1.6394,1.6394,1.6391,1.6391,50500000.0
2008-06-13 12:12:00,1.6391,1.6393,1.6387,1.6393,144200000.0
2008-06-13 12:13:00,1.6394,1.6402,1.6393,1.64,157000000.0
2008-06-13 12:14:00,1.64,1.6401,1.6397,1.6399,53900000.0
2008-06-13 12:15:00,1.64,1.64005,1.6395,1.6397,91800000.0
2008-06-13 12:16:00,1.6398,1.6399,1.6391,1.6391,136700000.0
2008-06-13 12:17:00,1.6392,1.6396,1.6389,1.6395,85200000.0
2008-06-13 12:18:00,1.6396,1.6397,1.6394,1.6397,62500000.0
2008-06-13 12:19:00,1.6397,1.63995,1.6393,1.6395,73200000.0
2008-06-13 12:20:00,1.6395,1.6396,1.639,1.6394,93900000.0
2008-06-13 12:21:00,1.6392,1.6398,1.639,1.6393,125300000.0
2008-06-13 12:22:00,1.6393,1.6398,1.6392,1.6397,107900000.0
2008-06-13 12:23:00,1.6397,1.6401,1.6396,1.6399,50600000.0
2008-06-13 12:24:00,1.6399,1.6404,1.6398,1.6402,127300000.0
2008-06-13 12:25:00,1.6402,1.6404,1.6393,1.6395,139500000.0
2008-06-13 12:26:00,1.6394,1.6395,1.6387,1.6389,112200000.0
2008-06-13 12:27:00,1.6389,1.6395,1.63885,1.6394,58900000.0
2008-06-13 12:28:00,1.6394,1.6396,1.6391,1.6391,136400000.0
2008-06-13 12:29:00,1.6391,1.6391,1.6384,1.6385,91200000.0
2008-06-13 12:30:00,1.6385,1.6387,1.6381,1.6385,328399999.0
2008-06-13 12:31:00,1.6385,1.6387,1.6375,1.6375,330900002.0
2008-06-13 12:32:00,1.6375,1.6381,1.6373,1.638,272300000.0
2008-06-13 12:33:00,1.6379,1.6382,1.6375,1.6376,209600000.0
2008-06-13 12:34:00,1.6377,1.6379,1.6372,1.6372,186400000.0
2008-06-13 12:35:00,1.6373,1.6374,1.6368,1.6373,127400000.0
2008-06-13 12:36:00,1.6373,1.6374,1.637,1.6372,120300000.0
2008-06-13 12:37:00,1.6372,1.6376,1.6372,1.6374,71600000.0
2008-06-13 12:38:00,1.6374,1.6374,1.6369,1.6369,129700000.0
2008-06-13 12:39:00,1.6369,1.6372,1.6369,1.637,103000000.0
2008-06-13 12:40:00,1.637,1.6371,1.6365,1.6367,130700000.0
2008-06-13 12:41:00,1.6367,1.6369,1.6365,1.6366,93200000.0
2008-06-13 12:42:00,1.6365,1.6367,1.6364,1.6367,105500000.0
2008-06-13 12:43:00,1.6367,1.6376,1.6367,1.6376,133300000.0
2008-06-13 12:44:00,1.6376,1.6378,1.6373,1.6377,142700000.0
2008-06-13 12:45:00,1.6377,1.6379,1.6372,1.6372,94600000.0
2008-06-13 12:46:00,1.6373,1.6377,1.6371,1.6377,141000000.0
2008-06-13 12:47:00,1.6377,1.6381,1.6374,1.6381,134500000.0
2008-06-13 12:48:00,1.6381,1.6384,1.638,1.6383,120800000.0
2008-06-13 12:49:00,1.6382,1.6384,1.6381,1.6382,89100000.0
2008-06-13 12:50:00,1.6383,1.6386,1.6382,1.6383,85700000.0
2008-06-13 12:51:00,1.6384,1.6386,1.6382,1.6383,115500000.0
2008-06-13 12:52:00,1.6383,1.6384,1.6382,1.6382,70200000.0
2008-06-13 12:53:00,1.6382,1.6386,1.6381,1.6381,77100000.0
2008-06-13 12:54:00,1.6381,1.6387,1.6379,1.6383,170200000.0
2008-06-13 12:55:00,1.6383,1.6383,1.6377,1.6377,124300000.0
2008-06-13 12:56:00,1.6377,1.6385,1.6377,1.6382,110800000.0
2008-06-13 12:57:00,1.6382,1.6385,1.638,1.6384,84500000.0
2008-06-13 12:58:00,1.6384,1.6385,1.6383,1.6384,49400000.0
2008-06-13 12:59:00,1.6384,1.6385,1.6382,1.6382,73300000.0
2008-06-13 13:00:00,1.6385,1.6385,1.6381,1.6382,99500000.0
2008-06-13 13:01:00,1.6382,1.6383,1.6375,1.6375,155700000.0
2008-06-13 13:02:00,1.6375,1.6376,1.6369,1.6371,185600000.0
2008-06-13 13:03:00,1.6371,1.6376,1.6371,1.6373,150000000.0
2008-06-13 13:04:00,1.6373,1.6377,1.6372,1.6373,273600000.0
2008-06-13 13:05:00,1.6373,1.638,1.6369,1.6374,152000000.0
2008-06-13 13:06:00,1.6375,1.6379,1.6375,1.6378,138400000.0
2008-06-13 13:07:00,1.6378,1.6382,1.6373,1.6377,164900000.0
2008-06-13 13:08:00,1.6377,1.6378,1.6372,1.6376,159800000.0
2008-06-13 13:09:00,1.6376,1.638,1.6376,1.638,106100000.0
2008-06-13 13:10:00,1.638,1.6381,1.6374,1.6374,212200000.0
2008-06-13 13:11:00,1.6374,1.6379,1.6374,1.6378,106800000.0
2008-06-13 13:12:00,1.6378,1.6379,1.637,1.6371,132900000.0
2008-06-13 13:13:00,1.6371,1.6377,1.637,1.6374,162300000.0
2008-06-13 13:14:00,1.6373,1.6377,1.637,1.6372,356300000.0
2008-06-13 13:15:00,1.6372,1.6377,1.6371,1.6377,141200000.0
2008-06-13 13:16:00,1.6377,1.6379,1.6374,1.6379,237000000.0
2008-06-13 13:17:00,1.6377,1.6378,1.63705,1.6371,218700000.0
2008-06-13 13:18:00,1.6371,1.6371,1.6368,1.637,249300000.0
2008-06-13 13:19:00,1.637,1.6372,1.6369,1.6371,289700000.0
2008-06-13 13:20:00,1.6371,1.6376,1.6369,1.6374,210100000.0
2008-06-13 13:21:00,1.6374,1.6375,1.637,1.6375,343200000.0
2008-06-13 13:22:00,1.6375,1.6375,1.6371,1.6375,236300000.0
2008-06-13 13:23:00,1.6374,1.6376,1.6373,1.6375,93900000.0
2008-06-13 13:24:00,1.6375,1.6379,1.6374,1.6377,100100000.0
2008-06-13 13:25:00,1.6377,1.6378,1.6374,1.6374,82100000.0
2008-06-13 13:26:00,1.6374,1.6374,1.6358,1.636,230800000.0
2008-06-13 13:27:00,1.636,1.6364,1.6357,1.6357,255700000.0
2008-06-13 13:28:00,1.6357,1.6365,1.6355,1.6363,210500000.0
2008-06-13 13:29:00,1.6363,1.6368,1.6363,1.6365,81100000.0
2008-06-13 13:30:00,1.6365,1.6369,1.63615,1.6362,138100000.0
2008-06-13 13:31:00,1.6362,1.6374,1.6361,1.6371,243400000.0
2008-06-13 13:32:00,1.6371,1.6375,1.6366,1.6366,176800000.0
2008-06-13 13:33:00,1.6366,1.6371,1.6366,1.6368,104200000.0
2008-06-13 13:34:00,1.6369,1.6369,1.6367,1.6367,50900000.0
2008-06-13 13:35:00,1.6367,1.6367,1.6362,1.6364,60300000.0
2008-06-13 13:36:00,1.6363,1.6372,1.6363,1.6369,87600000.0
2008-06-13 13:37:00,1.6369,1.6372,1.6367,1.6372,50400000.0
2008-06-13 13:38:00,1.6372,1.6374,1.6369,1.637,45500000.0
2008-06-13 13:39:00,1.6371,1.6374,1.6369,1.6371,50500000.0
2008-06-13 13:40:00,1.6371,1.6374,1.6369,1.6373,72200000.0
2008-06-13 13:41:00,1.6374,1.6377,1.6373,1.6376,100100000.0
2008-06-13 13:42:00,1.6376,1.6377,1.6374,1.6377,123700000.0
2008-06-13 13:43:00,1.6376,1.6377,1.6372,1.6375,103600000.0
2008-06-13 13:44:00,1.6375,1.6377,1.6371,1.6373,108300000.0
2008-06-13 13:45:00,1.6373,1.6375,1.637,1.6372,96400000.0
2008-06-13 13:46:00,1.6372,1.638,1.6371,1.6371,102300000.0
2008-06-13 13:47:00,1.6372,1.6374,1.6368,1.6368,133100000.0
2008-06-13 13:48:00,1.6368,1.637,1.6363,1.6364,150000000.0
2008-06-13 13:49:00,1.6364,1.637,1.6364,1.6369,108500000.0
2008-06-13 13:50:00,1.6369,1.6372,1.6368,1.6371,80400000.0
2008-06-13 13:51:00,1.6372,1.6376,1.6369,1.6375,80000000.0
2008-06-13 13:52:00,1.6374,1.6376,1.6372,1.6374,41300000.0
2008-06-13 13:53:00,1.6374,1.6377,1.6372,1.6372,71300000.0
2008-06-13 13:54:00,1.6373,1.6374,1.6371,1.6374,65500000.0
2008-06-13 13:55:00,1.6374,1.6376,1.6374,1.6374,100000000.0
2008-06-13 13:56:00,1.6374,1.6376,1.6371,1.6375,99100000.0
2008-06-13 13:57:00,1.6375,1.6376,1.6372,1.6375,143400000.0
2008-06-13 13:58:00,1.6375,1.638,1.6375,1.6379,103700000.0
2008-06-13 13:59:00,1.6379,1.6382,1.6379,1.6381,64200000.0
2008-06-13 14:00:00,1.6381,1.6383,1.6375,1.6375,117800000.0
2008-06-13 14:01:00,1.6375,1.6379,1.6375,1.6379,83400000.0
2008-06-13 14:02:00,1.6379,1.6381,1.6376,1.6377,88700000.0
2008-06-13 14:03:00,1.6377,1.638,1.6377,1.6379,27500000.0
2008-06-13 14:04:00,1.6379,1.6382,1.6378,1.6382,14600000.0
2008-06-13 14:05:00,1.6382,1.6385,1.6382,1.6383,28000000.0
2008-06-13 14:06:00,1.6383,1.6384,1.638,1.6381,57800000.0
2008-06-13 14:07:00,1.6381,1.6382,1.6378,1.6381,53000000.0
2008-06-13 14:08:00,1.6381,1.6393,1.6381,1.6386,152700000.0
2008-06-13 14:09:00,1.6386,1.6388,1.6378,1.6381,108700000.0
2008-06-13 14:10:00,1.6381,1.6386,1.6381,1.6386,81300000.0
2008-06-13 14:11:00,1.6386,1.639,1.6384,1.6388,70700000.0
2008-06-13 14:12:00,1.6388,1.6391,1.6388,1.6388,76900000.0
2008-06-13 14:13:00,1.6388,1.639,1.6385,1.6388,116700000.0
2008-06-13 14:14:00,1.6388,1.6392,1.6387,1.6388,115800000.0
2008-06-13 14:15:00,1.6387,1.6392,1.6385,1.6386,140500000.0
2008-06-13 14:16:00,1.6386,1.6391,1.6385,1.6389,123400000.0
2008-06-13 14:17:00,1.6389,1.639,1.6388,1.639,120100000.0
2008-06-13 14:18:00,1.639,1.639,1.6387,1.6388,106200000.0
2008-06-13 14:19:00,1.6388,1.639,1.6387,1.6387,121200000.0
2008-06-13 14:20:00,1.6389,1.6389,1.6386,1.6389,60200000.0
2008-06-13 14:21:00,1.6389,1.639,1.6386,1.6389,100100000.0
2008-06-13 14:22:00,1.6389,1.639,1.6385,1.6385,47900000.0
2008-06-13 14:23:00,1.6385,1.6388,1.6385,1.6388,130800000.0
2008-06-13 14:24:00,1.6388,1.6388,1.6381,1.6383,206100000.0
2008-06-13 14:25:00,1.6383,1.6388,1.6383,1.6388,108100000.0
2008-06-13 14:26:00,1.6388,1.6388,1.6382,1.6383,365100000.0
2008-06-13 14:27:00,1.6382,1.6388,1.6382,1.6387,281200000.0
2008-06-13 14:28:00,1.6387,1.6388,1.6383,1.6384,211600001.0
2008-06-13 14:29:00,1.6383,1.6388,1.6377,1.638,280500000.0
2008-06-13 14:30:00,1.6374,1.6385,1.6349,1.6383,517900000.0
2008-06-13 14:31:00,1.6384,1.639,1.6372,1.6385,467200001.0
2008-06-13 14:32:00,1.6382,1.6393,1.6377,1.6389,203200000.0
2008-06-13 14:33:00,1.6388,1.6396,1.6385,1.6396,204100000.0
2008-06-13 14:34:00,1.6396,1.6396,1.6381,1.6385,235800000.0
2008-06-13 14:35:00,1.6385,1.6387,1.6375,1.6378,277500000.0
2008-06-13 14:36:00,1.6378,1.6383,1.6376,1.638,209100000.0
2008-06-13 14:37:00,1.638,1.6381,1.6375,1.6379,180900000.0
2008-06-13 14:38:00,1.6379,1.6381,1.6375,1.6377,190500000.0
2008-06-13 14:39:00,1.6377,1.6385,1.6374,1.638,268300000.0
2008-06-13 14:40:00,1.638,1.638,1.6362,1.6362,309200000.0
2008-06-13 14:41:00,1.6362,1.6373,1.636,1.6369,231200000.0
2008-06-13 14:42:00,1.6369,1.637,1.636,1.6365,445100000.0
2008-06-13 14:43:00,1.6364,1.6367,1.6362,1.6362,208700000.0
2008-06-13 14:44:00,1.636,1.637,1.636,1.6369,282300000.0
2008-06-13 14:45:00,1.637,1.6376,1.6367,1.6375,338100000.0
2008-06-13 14:46:00,1.6375,1.6376,1.6368,1.637,534999998.0
2008-06-13 14:47:00,1.637,1.6372,1.6367,1.6369,296600000.0
2008-06-13 14:48:00,1.637,1.6371,1.6366,1.637,171500000.0
2008-06-13 14:49:00,1.637,1.6373,1.6367,1.6371,204600000.0
2008-06-13 14:50:00,1.6371,1.6371,1.6367,1.6368,153300000.0
2008-06-13 14:51:00,1.6369,1.637,1.6363,1.6367,208100000.0
2008-06-13 14:52:00,1.6367,1.6369,1.6364,1.6369,102400000.0
2008-06-13 14:53:00,1.6369,1.637,1.6365,1.6366,217800000.0
2008-06-13 14:54:00,1.6366,1.6366,1.6359,1.636,171500000.0
2008-06-13 14:55:00,1.636,1.6367,1.63585,1.6367,230200000.0
2008-06-13 14:56:00,1.6366,1.6372,1.6366,1.6371,86000000.0
2008-06-13 14:57:00,1.6372,1.6378,1.6369,1.6377,85600000.0
2008-06-13 14:58:00,1.6376,1.6379,1.6369,1.6378,157500000.0
2008-06-13 14:59:00,1.6377,1.638,1.6371,1.6377,249800000.0
2008-06-13 15:00:00,1.6378,1.6381,1.6374,1.6376,165900000.0
2008-06-13 15:01:00,1.6377,1.6383,1.6374,1.6376,116400000.0
2008-06-13 15:02:00,1.6375,1.6378,1.6373,1.6375,122200000.0
2008-06-13 15:03:00,1.6375,1.6376,1.6369,1.6369,218200000.0
2008-06-13 15:04:00,1.6371,1.6372,1.6365,1.637,106100000.0
2008-06-13 15:05:00,1.6372,1.6372,1.6365,1.6367,236300000.0
2008-06-13 15:06:00,1.6367,1.6369,1.6364,1.6367,160800000.0
2008-06-13 15:07:00,1.6366,1.6372,1.6366,1.6367,137300000.0
2008-06-13 15:08:00,1.6367,1.6368,1.6363,1.6364,61200000.0
2008-06-13 15:09:00,1.6364,1.6366,1.6361,1.6366,80100000.0
2008-06-13 15:10:00,1.6366,1.637,1.6365,1.6367,121000000.0
2008-06-13 15:11:00,1.6367,1.6367,1.6363,1.6366,78600000.0
2008-06-13 15:12:00,1.6365,1.6367,1.6362,1.6365,118900000.0
2008-06-13 15:13:00,1.6364,1.6365,1.6362,1.6363,57900000.0
2008-06-13 15:14:00,1.6363,1.6366,1.6362,1.6363,77700000.0
2008-06-13 15:15:00,1.6363,1.6365,1.6361,1.6362,109900000.0
2008-06-13 15:16:00,1.6362,1.6363,1.635,1.6351,149200000.0
2008-06-13 15:17:00,1.6351,1.6354,1.6344,1.6351,127600000.0
2008-06-13 15:18:00,1.6349,1.6351,1.6343,1.635,88400000.0
2008-06-13 15:19:00,1.6351,1.6352,1.6348,1.6352,57600000.0
2008-06-13 15:20:00,1.6352,1.6358,1.6351,1.6353,61200000.0
2008-06-13 15:21:00,1.6352,1.6356,1.6351,1.6351,106100000.0
2008-06-13 15:22:00,1.6351,1.636,1.6347,1.6359,106300000.0
2008-06-13 15:23:00,1.6358,1.6364,1.6358,1.6363,159700000.0
2008-06-13 15:24:00,1.6361,1.6363,1.636,1.6363,189200000.0
2008-06-13 15:25:00,1.6363,1.6368,1.6362,1.6368,249100000.0
2008-06-13 15:26:00,1.6368,1.6368,1.6365,1.6367,270900000.0
2008-06-13 15:27:00,1.6367,1.6372,1.6365,1.6368,238500000.0
2008-06-13 15:28:00,1.6369,1.637,1.6365,1.6369,212000000.0
2008-06-13 15:29:00,1.6369,1.6369,1.6365,1.6367,135800000.0
2008-06-13 15:30:00,1.6367,1.6368,1.6361,1.6364,200900000.0
2008-06-13 15:31:00,1.6363,1.6366,1.6361,1.6361,165200000.0
2008-06-13 15:32:00,1.6361,1.6365,1.6361,1.6363,183100000.0
2008-06-13 15:33:00,1.6363,1.6366,1.6362,1.6363,117600000.0
2008-06-13 15:34:00,1.6363,1.6365,1.636,1.6362,128800000.0
2008-06-13 15:35:00,1.6361,1.6361,1.6356,1.6358,222600000.0
2008-06-13 15:36:00,1.6358,1.6361,1.6358,1.6359,152900000.0
2008-06-13 15:37:00,1.636,1.6364,1.6357,1.636,208000000.0
2008-06-13 15:38:00,1.636,1.6362,1.6355,1.6355,178400000.0
2008-06-13 15:39:00,1.6355,1.6357,1.6351,1.6353,96200000.0
2008-06-13 15:40:00,1.6353,1.6355,1.6353,1.6355,63700000.0
2008-06-13 15:41:00,1.6354,1.6359,1.6354,1.6359,105700000.0
2008-06-13 15:42:00,1.6359,1.6361,1.6356,1.636,172000000.0
2008-06-13 15:43:00,1.6359,1.6361,1.6357,1.6358,148500000.0
2008-06-13 15:44:00,1.6358,1.6359,1.6357,1.6357,162100000.0
2008-06-13 15:45:00,1.6357,1.6361,1.6356,1.6358,154800000.0
2008-06-13 15:46:00,1.6358,1.6361,1.6357,1.636,141400000.0
2008-06-13 15:47:00,1.636,1.6362,1.6359,1.6361,119300000.0
2008-06-13 15:48:00,1.6361,1.6362,1.6357,1.6361,61300000.0
2008-06-13 15:49:00,1.6361,1.6363,1.6359,1.6362,110400000.0
2008-06-13 15:50:00,1.6362,1.6364,1.6359,1.636,66000000.0
2008-06-13 15:51:00,1.6361,1.6363,1.636,1.6362,88100000.0
2008-06-13 15:52:00,1.6361,1.6363,1.6359,1.6362,70600000.0
2008-06-13 15:53:00,1.6361,1.6361,1.6357,1.636,116700000.0
2008-06-13 15:54:00,1.636,1.6361,1.6351,1.6355,178700000.0
2008-06-13 15:55:00,1.6354,1.6359,1.6346,1.6355,377600000.0
2008-06-13 15:56:00,1.6355,1.636,1.6354,1.6358,191500000.0
2008-06-13 15:57:00,1.6358,1.6362,1.6353,1.6356,197500000.0
2008-06-13 15:58:00,1.6356,1.6357,1.6348,1.6356,168800000.0
2008-06-13 15:59:00,1.6356,1.6362,1.6347,1.6355,326900000.0
2008-06-13 16:00:00,1.6355,1.6358,1.6354,1.6357,280200001.0
2008-06-13 16:01:00,1.6357,1.6358,1.6353,1.6355,265999999.0
2008-06-13 16:02:00,1.6355,1.6359,1.6354,1.6359,328599999.0
2008-06-13 16:03:00,1.6359,1.6359,1.6354,1.6356,261700000.0
2008-06-13 16:04:00,1.6357,1.6358,1.6352,1.6353,161600000.0
2008-06-13 16:05:00,1.6352,1.6354,1.6347,1.6349,221000000.0
2008-06-13 16:06:00,1.6349,1.635,1.6344,1.6346,221800000.0
2008-06-13 16:07:00,1.6344,1.6349,1.6343,1.6347,93400000.0
2008-06-13 16:08:00,1.6347,1.6348,1.6345,1.6346,98500000.0
2008-06-13 16:09:00,1.6346,1.6349,1.6345,1.6347,76200000.0
2008-06-13 16:10:00,1.6347,1.635,1.6344,1.6344,105400000.0
2008-06-13 16:11:00,1.6343,1.6348,1.6342,1.6344,140000000.0
2008-06-13 16:12:00,1.6344,1.635,1.6343,1.6347,201700000.0
2008-06-13 16:13:00,1.6347,1.6347,1.6344,1.6344,103500000.0
2008-06-13 16:14:00,1.6344,1.6348,1.6342,1.6348,125400000.0
2008-06-13 16:15:00,1.6348,1.6349,1.6344,1.6345,87200000.0
2008-06-13 16:16:00,1.6345,1.6346,1.6342,1.6343,287800000.0
2008-06-13 16:17:00,1.6343,1.6345,1.6338,1.634,429200000.0
2008-06-13 16:18:00,1.6341,1.6341,1.6336,1.6339,206000000.0
2008-06-13 16:19:00,1.6339,1.634,1.6335,1.6337,155600000.0
2008-06-13 16:20:00,1.6337,1.6342,1.6335,1.6341,388600000.0
2008-06-13 16:21:00,1.6341,1.6346,1.6338,1.6343,315800000.0
2008-06-13 16:22:00,1.6343,1.635,1.6343,1.6349,105600000.0
2008-06-13 16:23:00,1.635,1.6355,1.6349,1.6351,123500000.0
2008-06-13 16:24:00,1.6351,1.6354,1.6349,1.6349,118400000.0
2008-06-13 16:25:00,1.6349,1.6355,1.6345,1.6353,148100000.0
2008-06-13 16:26:00,1.6353,1.6356,1.6345,1.635,128800000.0
2008-06-13 16:27:00,1.6349,1.6352,1.6346,1.6349,128700000.0
2008-06-13 16:28:00,1.6348,1.6353,1.6346,1.6347,71800000.0
2008-06-13 16:29:00,1.6348,1.6351,1.6345,1.6347,86700000.0
2008-06-13 16:30:00,1.6348,1.6353,1.6345,1.6353,89300000.0
2008-06-13 16:31:00,1.6352,1.6354,1.6348,1.6352,98600000.0
2008-06-13 16:32:00,1.6351,1.6356,1.635,1.6352,130400000.0
2008-06-13 16:33:00,1.6352,1.6355,1.6349,1.635,115000000.0
2008-06-13 16:34:00,1.6351,1.6353,1.6346,1.6349,93900000.0
2008-06-13 16:35:00,1.6349,1.6353,1.6348,1.635,98000000.0
2008-06-13 16:36:00,1.635,1.6353,1.635,1.635,56800000.0
2008-06-13 16:37:00,1.6349,1.635,1.6347,1.6349,76800000.0
2008-06-13 16:38:00,1.6347,1.6348,1.6344,1.6346,75000000.0
2008-06-13 16:39:00,1.6346,1.6348,1.6343,1.6348,114800000.0
2008-06-13 16:40:00,1.6348,1.6353,1.6346,1.6352,102400000.0
2008-06-13 16:41:00,1.6352,1.6355,1.635,1.6355,73000000.0
2008-06-13 16:42:00,1.6354,1.6356,1.6348,1.6351,63600000.0
2008-06-13 16:43:00,1.6351,1.6354,1.6349,1.6352,104500000.0
2008-06-13 16:44:00,1.6352,1.6357,1.6351,1.6356,85000000.0
2008-06-13 16:45:00,1.6356,1.6359,1.6355,1.6356,95600000.0
2008-06-13 16:46:00,1.6356,1.6356,1.635,1.6353,75700000.0
2008-06-13 16:47:00,1.6353,1.6356,1.6352,1.6352,54300000.0
2008-06-13 16:48:00,1.6351,1.6352,1.6346,1.6346,67000000.0
2008-06-13 16:49:00,1.6346,1.6347,1.6343,1.6344,65600000.0
2008-06-13 16:50:00,1.6344,1.6347,1.6342,1.6343,88900000.0
2008-06-13 16:51:00,1.6343,1.6345,1.6339,1.6339,67300000.0
2008-06-13 16:52:00,1.6339,1.6345,1.6339,1.6342,70400000.0
2008-06-13 16:53:00,1.6342,1.6344,1.634,1.6341,54200000.0
2008-06-13 16:54:00,1.6341,1.6342,1.6337,1.6339,64200000.0
2008-06-13 16:55:00,1.6338,1.6351,1.6338,1.6344,64300000.0
2008-06-13 16:56:00,1.6344,1.635,1.6342,1.635,165300000.0
2008-06-13 16:57:00,1.635,1.6351,1.6342,1.6345,128600000.0
2008-06-13 16:58:00,1.6345,1.6347,1.6341,1.6343,86700000.0
2008-06-13 16:59:00,1.6343,1.6346,1.6339,1.6345,153100000.0
2008-06-13 17:00:00,1.6344,1.6346,1.634,1.6342,94200000.0
2008-06-13 17:01:00,1.6342,1.6347,1.6339,1.6346,110500000.0
2008-06-13 17:02:00,1.6345,1.6347,1.6343,1.6343,54900000.0
2008-06-13 17:03:00,1.6343,1.6343,1.634,1.6341,54200000.0
2008-06-13 17:04:00,1.6342,1.6343,1.6339,1.634,67900000.0
2008-06-13 17:05:00,1.6341,1.6344,1.6339,1.6342,96500000.0
2008-06-13 17:06:00,1.6343,1.6346,1.6342,1.6343,76300000.0
2008-06-13 17:07:00,1.6343,1.6345,1.634,1.6342,89100000.0
2008-06-13 17:08:00,1.6341,1.6345,1.634,1.6344,43300000.0
2008-06-13 17:09:00,1.6345,1.6347,1.6343,1.6344,63900000.0
2008-06-13 17:10:00,1.6343,1.6345,1.634,1.6341,89400000.0
2008-06-13 17:11:00,1.6341,1.6349,1.6341,1.6348,86400000.0
2008-06-13 17:12:00,1.6347,1.6348,1.6339,1.6342,135100000.0
2008-06-13 17:13:00,1.6343,1.6346,1.6342,1.6345,78100000.0
2008-06-13 17:14:00,1.6345,1.6346,1.6342,1.6342,60200000.0
2008-06-13 17:15:00,1.6343,1.6358,1.6343,1.6356,108500000.0
2008-06-13 17:16:00,1.6355,1.636,1.6351,1.6352,125300000.0
2008-06-13 17:17:00,1.6353,1.6354,1.6351,1.6353,58100000.0
2008-06-13 17:18:00,1.6354,1.6355,1.6352,1.6354,22500000.0
2008-06-13 17:19:00,1.6355,1.6359,1.6352,1.6353,40500000.0
2008-06-13 17:20:00,1.6352,1.6356,1.6351,1.6353,46800000.0
2008-06-13 17:21:00,1.6352,1.6365,1.6351,1.6362,49500000.0
2008-06-13 17:22:00,1.6363,1.6372,1.6362,1.6371,75600000.0
2008-06-13 17:23:00,1.637,1.6372,1.6366,1.637,54900000.0
2008-06-13 17:24:00,1.6369,1.6376,1.6366,1.6366,52200000.0
2008-06-13 17:25:00,1.6365,1.6367,1.635,1.6351,47700000.0
2008-06-13 17:26:00,1.6352,1.6359,1.6352,1.6358,39600000.0
2008-06-13 17:27:00,1.6359,1.6364,1.6358,1.6361,28800000.0
2008-06-13 17:28:00,1.636,1.6365,1.636,1.6364,25200000.0
2008-06-13 17:29:00,1.6365,1.6367,1.6361,1.6363,32400000.0
2008-06-13 17:30:00,1.6362,1.6369,1.6362,1.6366,31500000.0
2008-06-13 17:31:00,1.6368,1.6371,1.6366,1.6368,23400000.0
2008-06-13 17:32:00,1.6369,1.6375,1.6369,1.6374,46800000.0
2008-06-13 17:33:00,1.6373,1.6377,1.6369,1.6376,66600000.0
2008-06-13 17:34:00,1.6377,1.6379,1.637,1.6375,38900000.0
2008-06-13 17:35:00,1.6373,1.6374,1.6371,1.6372,26100000.0
2008-06-13 17:36:00,1.6371,1.6376,1.6369,1.6376,37900000.0
2008-06-13 17:37:00,1.6376,1.6377,1.6372,1.6375,37800000.0
2008-06-13 17:38:00,1.6374,1.6379,1.6373,1.6379,25200000.0
2008-06-13 17:39:00,1.6378,1.6381,1.6376,1.6379,28800000.0
2008-06-13 17:40:00,1.638,1.638,1.6376,1.6379,27900000.0
2008-06-13 17:41:00,1.6378,1.6378,1.6373,1.6373,14400000.0
2008-06-13 17:42:00,1.6372,1.6375,1.6372,1.6375,16200000.0
2008-06-13 17:43:00,1.6374,1.6375,1.6371,1.6372,15300000.0
2008-06-13 17:44:00,1.6371,1.6371,1.6366,1.6367,21600000.0
2008-06-13 17:45:00,1.6366,1.6373,1.6365,1.637,20700000.0
2008-06-13 17:46:00,1.637,1.6372,1.6366,1.6372,29700000.0
2008-06-13 17:47:00,1.637,1.6373,1.6363,1.6367,51300000.0
2008-06-13 17:48:00,1.6368,1.6369,1.636,1.6365,32400000.0
2008-06-13 17:49:00,1.6366,1.637,1.6364,1.6365,26100000.0
2008-06-13 17:50:00,1.6366,1.6368,1.6364,1.6365,15300000.0
2008-06-13 17:51:00,1.6366,1.6367,1.6363,1.6364,20700000.0
2008-06-13 17:52:00,1.6362,1.6366,1.6361,1.6366,16200000.0
2008-06-13 17:53:00,1.6365,1.6368,1.6363,1.6366,26100000.0
2008-06-13 17:54:00,1.6367,1.6369,1.6363,1.6363,18900000.0
2008-06-13 17:55:00,1.6362,1.6364,1.6362,1.6363,20700000.0
2008-06-13 17:56:00,1.6364,1.6364,1.6358,1.6359,30600000.0
2008-06-13 17:57:00,1.636,1.6363,1.6357,1.636,33300000.0
2008-06-13 17:58:00,1.6361,1.6365,1.6359,1.6364,50400000.0
2008-06-13 17:59:00,1.6365,1.6366,1.6363,1.6366,14400000.0
2008-06-13 18:00:00,1.6365,1.6369,1.6365,1.6368,13500000.0
2008-06-13 18:01:00,1.6366,1.637,1.6358,1.6363,61100000.0
2008-06-13 18:02:00,1.636,1.6369,1.6359,1.6368,29700000.0
2008-06-13 18:03:00,1.6369,1.637,1.6365,1.637,10800000.0
2008-06-13 18:04:00,1.6369,1.637,1.6363,1.6363,34200000.0
2008-06-13 18:05:00,1.6368,1.6369,1.6362,1.6368,18000000.0
2008-06-13 18:06:00,1.6367,1.6369,1.6365,1.6369,26900000.0
2008-06-13 18:07:00,1.6368,1.6375,1.6368,1.6374,20700000.0
2008-06-13 18:08:00,1.6373,1.6373,1.637,1.6371,11700000.0
2008-06-13 18:09:00,1.637,1.6374,1.6369,1.6374,9000000.0
2008-06-13 18:10:00,1.6376,1.6376,1.6373,1.6374,14200000.0
2008-06-13 18:11:00,1.6373,1.6376,1.6367,1.6371,56600000.0
2008-06-13 18:12:00,1.6372,1.6378,1.6372,1.6375,26100000.0
2008-06-13 18:13:00,1.6376,1.6381,1.6375,1.6379,24300000.0
2008-06-13 18:14:00,1.6378,1.6379,1.6376,1.6376,10800000.0
2008-06-13 18:15:00,1.6377,1.6377,1.6376,1.6377,9000000.0
2008-06-13 18:16:00,1.6376,1.638,1.6376,1.638,11700000.0
2008-06-13 18:17:00,1.6378,1.6386,1.6377,1.6381,40500000.0
2008-06-13 18:18:00,1.6382,1.6387,1.6379,1.6386,25200000.0
2008-06-13 18:19:00,1.6385,1.6386,1.6382,1.6383,20700000.0
2008-06-13 18:20:00,1.6382,1.6384,1.6382,1.6384,11700000.0
2008-06-13 18:21:00,1.6383,1.6384,1.6383,1.6383,6300000.0
2008-06-13 18:22:00,1.6382,1.6383,1.6381,1.6382,13500000.0
2008-06-13 18:23:00,1.6383,1.6388,1.6381,1.6382,26000000.0
2008-06-13 18:24:00,1.6383,1.6385,1.6379,1.6385,27000000.0
2008-06-13 18:25:00,1.6384,1.6387,1.6382,1.6384,15300000.0
2008-06-13 18:26:00,1.6383,1.6385,1.6382,1.6383,15300000.0
2008-06-13 18:27:00,1.6384,1.6384,1.638,1.638,17100000.0
2008-06-13 18:28:00,1.6381,1.6384,1.638,1.6384,11700000.0
2008-06-13 18:29:00,1.6385,1.6388,1.6384,1.6385,18900000.0
2008-06-13 18:30:00,1.6386,1.6388,1.6385,1.6387,16200000.0
2008-06-13 18:31:00,1.6386,1.639,1.6386,1.6389,18000000.0
2008-06-13 18:32:00,1.6388,1.639,1.6385,1.6387,21600000.0
2008-06-13 18:33:00,1.6386,1.6387,1.6386,1.6387,3600000.0
2008-06-13 18:34:00,1.6387,1.6387,1.6385,1.6385,8900000.0
2008-06-13 18:35:00,1.6384,1.6385,1.6384,1.6385,3600000.0
2008-06-13 18:36:00,1.6385,1.6385,1.6384,1.6384,1800000.0
2008-06-13 18:37:00,1.6383,1.6386,1.6383,1.6385,8100000.0
2008-06-13 18:38:00,1.6386,1.6388,1.6386,1.6387,3600000.0
2008-06-13 18:39:00,1.6385,1.6389,1.6384,1.6387,9000000.0
2008-06-13 18:40:00,1.6388,1.639,1.6384,1.6387,20700000.0
2008-06-13 18:41:00,1.6386,1.6392,1.6385,1.6389,18900000.0
2008-06-13 18:42:00,1.6388,1.6388,1.6384,1.6385,7200000.0
2008-06-13 18:43:00,1.6386,1.6388,1.6385,1.6385,7200000.0
2008-06-13 18:44:00,1.6384,1.6386,1.6384,1.6384,6300000.0
2008-06-13 18:45:00,1.6385,1.6385,1.6384,1.6385,5400000.0
2008-06-13 18:46:00,1.6383,1.6394,1.6383,1.6391,21600000.0
2008-06-13 18:47:00,1.639,1.6393,1.639,1.6391,11700000.0
2008-06-13 18:48:00,1.6392,1.6392,1.6389,1.6389,18000000.0
2008-06-13 18:49:00,1.6388,1.6389,1.6383,1.6384,15200000.0
2008-06-13 18:50:00,1.6385,1.6387,1.6384,1.6385,12500000.0
2008-06-13 18:51:00,1.6386,1.6388,1.6385,1.6387,9000000.0
2008-06-13 18:52:00,1.6387,1.6387,1.6383,1.6385,13500000.0
2008-06-13 18:53:00,1.6386,1.6387,1.6384,1.6384,7200000.0
2008-06-13 18:54:00,1.6383,1.6385,1.6381,1.6381,16200000.0
2008-06-13 18:55:00,1.6382,1.6384,1.638,1.638,9900000.0
2008-06-13 18:56:00,1.6381,1.6382,1.6381,1.6382,1800000.0
2008-06-13 18:57:00,1.6383,1.6384,1.638,1.6384,24200000.0
2008-06-13 18:58:00,1.6383,1.6385,1.6383,1.6385,5400000.0
2008-06-13 18:59:00,1.6384,1.6387,1.6384,1.6387,23400000.0
2008-06-13 19:00:00,1.6388,1.6388,1.6383,1.6387,11700000.0
2008-06-13 19:01:00,1.6386,1.6388,1.6385,1.6387,15300000.0
2008-06-13 19:02:00,1.6386,1.6395,1.6385,1.6395,16200000.0
2008-06-13 19:03:00,1.6396,1.6398,1.6387,1.639,20700000.0
2008-06-13 19:04:00,1.6392,1.6395,1.6392,1.6392,25200000.0
2008-06-13 19:05:00,1.6393,1.6395,1.639,1.6391,14400000.0
2008-06-13 19:06:00,1.639,1.6393,1.6387,1.6388,19800000.0
2008-06-13 19:07:00,1.6389,1.639,1.6385,1.6389,30600000.0
2008-06-13 19:08:00,1.639,1.6391,1.6383,1.6383,18000000.0
2008-06-13 19:09:00,1.6385,1.6387,1.6382,1.6386,21600000.0
2008-06-13 19:10:00,1.6385,1.6386,1.6382,1.6383,9900000.0
2008-06-13 19:11:00,1.6382,1.6384,1.6382,1.6384,10800000.0
2008-06-13 19:12:00,1.6385,1.6394,1.6385,1.6393,19800000.0
2008-06-13 19:13:00,1.6392,1.6393,1.639,1.6392,18900000.0
2008-06-13 19:14:00,1.6394,1.6394,1.6391,1.6393,9000000.0
2008-06-13 19:15:00,1.6394,1.6396,1.6393,1.6396,11700000.0
2008-06-13 19:16:00,1.6397,1.6398,1.6397,1.6398,2700000.0
2008-06-13 19:17:00,1.6399,1.6399,1.6396,1.6397,9900000.0
2008-06-13 19:18:00,1.6396,1.6397,1.6395,1.6395,17400000.0
2008-06-13 19:19:00,1.6395,1.6395,1.6393,1.6393,22400000.0
2008-06-13 19:20:00,1.6393,1.6398,1.6393,1.6398,39000000.0
2008-06-13 19:21:00,1.6397,1.6402,1.6397,1.6402,34400000.0
2008-06-13 19:22:00,1.6402,1.6402,1.6395,1.6396,41600000.0
2008-06-13 19:23:00,1.6397,1.6398,1.6395,1.6398,28000000.0
2008-06-13 19:24:00,1.6398,1.6398,1.6394,1.6396,77900000.0
2008-06-13 19:25:00,1.6396,1.6396,1.6394,1.6394,38900000.0
2008-06-13 19:26:00,1.6394,1.6394,1.6392,1.6393,35800000.0
2008-06-13 19:27:00,1.6394,1.6396,1.6394,1.6395,43500000.0
2008-06-13 19:28:00,1.6396,1.6396,1.6394,1.6395,42300000.0
2008-06-13 19:29:00,1.6395,1.6396,1.6394,1.6395,19200000.0
2008-06-13 19:30:00,1.6396,1.6396,1.6394,1.6396,53900000.0
2008-06-13 19:31:00,1.6396,1.6396,1.6393,1.6393,43600000.0
2008-06-13 19:32:00,1.6393,1.6394,1.6391,1.6391,38900000.0
2008-06-13 19:33:00,1.6391,1.6396,1.6391,1.6395,18400000.0
2008-06-13 19:34:00,1.6395,1.6395,1.639,1.6391,42300000.0
2008-06-13 19:35:00,1.6391,1.6391,1.6383,1.6385,89000000.0
2008-06-13 19:36:00,1.6384,1.6384,1.6383,1.6383,32900000.0
2008-06-13 19:37:00,1.6383,1.6383,1.6378,1.6378,54000000.0
2008-06-13 19:38:00,1.6378,1.6383,1.6377,1.6382,114800000.0
2008-06-13 19:39:00,1.6381,1.6383,1.6378,1.6383,64100000.0
2008-06-13 19:40:00,1.6383,1.6384,1.6381,1.6383,28000000.0
2008-06-13 19:41:00,1.6383,1.6383,1.638,1.638,27400000.0
2008-06-13 19:42:00,1.638,1.6383,1.638,1.638,54000000.0
2008-06-13 19:43:00,1.638,1.6381,1.638,1.6381,14000000.0
2008-06-13 19:44:00,1.6381,1.6382,1.6381,1.6381,25900000.0
2008-06-13 19:45:00,1.6381,1.6382,1.6381,1.6381,24400000.0
2008-06-13 19:46:00,1.6381,1.6383,1.6381,1.6383,25800000.0
2008-06-13 19:47:00,1.6382,1.6383,1.6382,1.6382,17800000.0
2008-06-13 19:48:00,1.6382,1.6382,1.6375,1.6378,98800000.0
2008-06-13 19:49:00,1.6378,1.6379,1.6378,1.6379,40200000.0
2008-06-13 19:50:00,1.638,1.638,1.638,1.638,30400000.0
2008-06-13 19:51:00,1.6379,1.6379,1.6379,1.6379,16000000.0
2008-06-13 19:52:00,1.6379,1.6379,1.6378,1.6379,21400000.0
2008-06-13 19:53:00,1.638,1.6382,1.638,1.6381,30000000.0
2008-06-13 19:54:00,1.6382,1.6384,1.6379,1.6381,44900000.0
2008-06-13 19:55:00,1.6381,1.6381,1.6377,1.6377,85500000.0
2008-06-13 19:56:00,1.6378,1.6378,1.6373,1.6375,43200000.0
2008-06-13 19:57:00,1.6376,1.6376,1.6374,1.6374,12300000.0
2008-06-13 19:58:00,1.6374,1.6375,1.637,1.637,51500000.0
2008-06-13 19:59:00,1.637,1.637,1.6366,1.6367,40800000.0
2008-06-13 20:00:00,1.6367,1.6378,1.6367,1.6372,42900000.0
2008-06-13 20:01:00,1.6372,1.6372,1.6371,1.6372,8800000.0
2008-06-13 20:02:00,1.6373,1.6376,1.6373,1.6376,44800000.0
2008-06-13 20:03:00,1.6376,1.6376,1.6373,1.6373,32200000.0
2008-06-13 20:04:00,1.6374,1.6376,1.6373,1.6375,20600000.0
2008-06-13 20:05:00,1.6376,1.6377,1.6375,1.6376,43900000.0
2008-06-13 20:06:00,1.6377,1.6377,1.6375,1.6375,25700000.0
2008-06-13 20:07:00,1.6375,1.6376,1.6374,1.6376,12900000.0
2008-06-13 20:08:00,1.6375,1.6376,1.6375,1.6375,23300000.0
2008-06-13 20:09:00,1.6376,1.6376,1.6369,1.6369,21200000.0
2008-06-13 20:10:00,1.637,1.6373,1.6369,1.6373,47800000.0
2008-06-13 20:11:00,1.6372,1.6372,1.6366,1.6369,51000000.0
2008-06-13 20:12:00,1.6369,1.6369,1.6365,1.6366,35800000.0
2008-06-13 20:13:00,1.6368,1.6369,1.6365,1.6365,42900000.0
2008-06-13 20:14:00,1.6364,1.6366,1.6363,1.6365,36300000.0
2008-06-13 20:15:00,1.6366,1.6366,1.6364,1.6365,40300000.0
2008-06-13 20:16:00,1.6365,1.6365,1.6363,1.6363,16900000.0
2008-06-13 20:17:00,1.6364,1.6364,1.6363,1.6364,28200000.0
2008-06-13 20:18:00,1.6364,1.6364,1.6362,1.6363,16000000.0
2008-06-13 20:19:00,1.6363,1.6365,1.6359,1.6359,64500000.0
2008-06-13 20:20:00,1.6359,1.6371,1.6359,1.637,87500000.0
2008-06-13 20:21:00,1.6371,1.6373,1.6371,1.6372,35400000.0
2008-06-13 20:22:00,1.6373,1.6374,1.6373,1.6374,40200000.0
2008-06-13 20:23:00,1.6374,1.6374,1.6373,1.6373,26700000.0
2008-06-13 20:24:00,1.6374,1.6375,1.6373,1.6375,43800000.0
2008-06-13 20:25:00,1.6376,1.6377,1.6375,1.6376,21600000.0
2008-06-13 20:26:00,1.6374,1.6376,1.6374,1.6376,12600000.0
2008-06-13 20:27:00,1.6374,1.6375,1.6371,1.6374,37000000.0
2008-06-13 20:28:00,1.6374,1.6375,1.637,1.637,47100000.0
2008-06-13 20:29:00,1.637,1.6375,1.637,1.6374,21200000.0
2008-06-13 20:30:00,1.6374,1.6374,1.6371,1.6372,23400000.0
2008-06-13 20:31:00,1.6373,1.6374,1.637,1.637,42800000.0
2008-06-13 20:32:00,1.6371,1.6371,1.637,1.637,29700000.0
2008-06-13 20:33:00,1.637,1.6372,1.637,1.6372,21000000.0
2008-06-13 20:34:00,1.6371,1.6374,1.6368,1.6368,40900000.0
2008-06-13 20:35:00,1.6368,1.637,1.6368,1.6369,24500000.0
2008-06-13 20:36:00,1.6369,1.6369,1.6369,1.6369,1800000.0
2008-06-13 20:37:00,1.6368,1.6371,1.6368,1.6371,7200000.0
2008-06-13 20:38:00,1.637,1.637,1.6368,1.6368,23400000.0
2008-06-13 20:39:00,1.6368,1.6369,1.6366,1.6369,55900000.0
2008-06-13 20:40:00,1.6369,1.6374,1.6369,1.6374,33600000.0
2008-06-13 20:41:00,1.6374,1.6375,1.6373,1.6374,32600000.0
2008-06-13 20:42:00,1.6374,1.6375,1.6372,1.6372,45600000.0
2008-06-13 20:43:00,1.6372,1.6373,1.6372,1.6373,20800000.0
2008-06-13 20:44:00,1.6374,1.6376,1.6372,1.6372,69500000.0
2008-06-13 20:45:00,1.6372,1.6373,1.637,1.637,24900000.0
2008-06-13 20:46:00,1.6369,1.6371,1.6368,1.6368,30800000.0
2008-06-13 20:47:00,1.6369,1.6369,1.6367,1.6368,11900000.0
2008-06-13 20:48:00,1.6367,1.6369,1.6366,1.6369,21000000.0
2008-06-13 20:49:00,1.6368,1.6368,1.6367,1.6368,4600000.0
2008-06-13 20:50:00,1.6368,1.6369,1.6365,1.6366,84700000.0
2008-06-13 20:51:00,1.6365,1.6365,1.6361,1.6361,156900000.0
2008-06-13 20:52:00,1.6361,1.6363,1.6361,1.6361,123500000.0
2008-06-13 20:53:00,1.636,1.6363,1.6359,1.6363,89100000.0
2008-06-13 20:54:00,1.6363,1.6364,1.6363,1.6364,32600000.0
2008-06-13 20:55:00,1.6364,1.6364,1.6361,1.6362,108800000.0
2008-06-13 20:56:00,1.6363,1.6363,1.6361,1.6363,28400000.0
2008-06-13 20:57:00,1.6362,1.6364,1.6361,1.6363,34500000.0
2008-06-13 20:58:00,1.6364,1.637,1.6364,1.6369,65100000.0
2008-06-13 20:59:00,1.6368,1.6371,1.6368,1.6371,75700000.0
2008-06-13 21:00:00,1.637,1.6371,1.6368,1.637,34300000.0
2008-06-13 21:01:00,1.637,1.637,1.637,1.637,11900000.0
2008-06-13 21:02:00,1.6368,1.6371,1.6368,1.6371,63200000.0
2008-06-13 21:03:00,1.6371,1.6371,1.637,1.6371,26400000.0
2008-06-13 21:04:00,1.6371,1.6371,1.6367,1.6369,60400000.0
2008-06-13 21:05:00,1.6368,1.637,1.6368,1.637,30900000.0
2008-06-13 21:06:00,1.637,1.637,1.6368,1.6368,5600000.0
2008-06-13 21:07:00,1.6369,1.6369,1.6369,1.6369,8400000.0
2008-06-13 21:08:00,1.6369,1.6369,1.6368,1.6368,5600000.0
2008-06-13 21:09:00,1.6368,1.637,1.6368,1.6368,11800000.0
2008-06-13 21:10:00,1.6367,1.6367,1.6365,1.6366,35700000.0
2008-06-13 21:11:00,1.6366,1.6367,1.6365,1.6367,25200000.0
2008-06-13 21:12:00,1.6367,1.6367,1.6366,1.6366,15000000.0
2008-06-13 21:13:00,1.6366,1.6366,1.6361,1.6362,128100000.0
2008-06-13 21:14:00,1.6362,1.6362,1.6362,1.6362,11300000.0
2008-06-13 21:15:00,1.6361,1.6365,1.6361,1.6362,85000000.0
2008-06-13 21:16:00,1.6362,1.6362,1.636,1.6362,69900000.0
2008-06-13 21:17:00,1.6361,1.6362,1.6361,1.6362,14000000.0
2008-06-13 21:18:00,1.6362,1.6362,1.636,1.6361,47400000.0
2008-06-13 21:19:00,1.6361,1.6362,1.636,1.636,45600000.0
2008-06-13 21:20:00,1.6361,1.6365,1.6361,1.6364,61300000.0
2008-06-13 21:21:00,1.6364,1.6372,1.6362,1.6371,57000000.0
2008-06-13 21:22:00,1.6371,1.6371,1.6369,1.637,20100000.0
2008-06-13 21:23:00,1.637,1.6374,1.6369,1.6372,66200000.0
2008-06-13 21:24:00,1.6372,1.6374,1.6371,1.6373,60500000.0
2008-06-13 21:25:00,1.6374,1.6375,1.6373,1.6373,25700000.0
2008-06-13 21:26:00,1.6373,1.6375,1.6373,1.6374,48000000.0
2008-06-13 21:27:00,1.6374,1.6375,1.6372,1.6374,71900000.0
2008-06-13 21:28:00,1.6374,1.6375,1.6372,1.6374,34300000.0
2008-06-13 21:29:00,1.6374,1.6376,1.6373,1.6375,93400000.0
2008-06-13 21:30:00,1.6375,1.6376,1.6373,1.6375,55400000.0
2008-06-13 21:31:00,1.6375,1.6375,1.6372,1.6372,27600000.0
2008-06-13 21:32:00,1.6373,1.6373,1.6372,1.6372,7400000.0
2008-06-13 21:33:00,1.6373,1.6375,1.6373,1.6375,18300000.0
2008-06-13 21:34:00,1.6374,1.6375,1.6372,1.6374,30200000.0
2008-06-13 21:35:00,1.6374,1.6374,1.637,1.6372,59200000.0
2008-06-13 21:36:00,1.6372,1.6372,1.637,1.6371,87300000.0
2008-06-13 21:37:00,1.6371,1.6371,1.637,1.637,4600000.0
2008-06-13 21:38:00,1.6369,1.6371,1.6367,1.6367,37900000.0
2008-06-13 21:39:00,1.6367,1.6373,1.6366,1.6373,44900000.0
2008-06-13 21:40:00,1.6373,1.6374,1.6372,1.6372,22200000.0
2008-06-13 21:41:00,1.6372,1.6375,1.637,1.637,89900000.0
2008-06-13 21:42:00,1.637,1.6372,1.6369,1.6371,22400000.0
2008-06-13 21:43:00,1.6372,1.6374,1.6372,1.6372,34200000.0
2008-06-13 21:44:00,1.6372,1.6372,1.637,1.637,20400000.0
2008-06-13 21:45:00,1.637,1.6371,1.637,1.6371,30600000.0
2008-06-13 21:46:00,1.6371,1.6372,1.637,1.6372,27100000.0
2008-06-13 21:47:00,1.6372,1.6374,1.637,1.6371,74000000.0
2008-06-13 21:48:00,1.6372,1.6372,1.6371,1.6371,7500000.0
2008-06-13 21:49:00,1.6371,1.6371,1.6369,1.6371,27800000.0
2008-06-13 21:50:00,1.6371,1.6371,1.637,1.637,7500000.0
2008-06-13 21:51:00,1.6371,1.6372,1.637,1.6371,13900000.0
2008-06-13 21:52:00,1.6371,1.6372,1.637,1.6372,28600000.0
2008-06-13 21:53:00,1.6373,1.6373,1.637,1.6371,52000000.0
2008-06-13 21:54:00,1.6371,1.6371,1.637,1.637,6500000.0
2008-06-13 21:55:00,1.6371,1.6371,1.6369,1.6369,11200000.0
2008-06-13 21:56:00,1.6369,1.6369,1.6365,1.6367,51500000.0
2008-06-13 21:57:00,1.6367,1.6367,1.6367,1.6367,4500000.0
2008-06-13 21:58:00,1.6367,1.6368,1.6365,1.6368,21000000.0
2008-06-13 21:59:00,1.6368,1.6369,1.6357,1.6361,84700000.0
2008-06-13 22:00:00,1.6362,1.6368,1.6362,1.6365,68300000.0
2008-06-13 22:01:00,1.6365,1.6365,1.6363,1.6363,19100000.0
2008-06-13 22:02:00,1.6363,1.6366,1.6361,1.6366,15500000.0
2008-06-13 22:03:00,1.6366,1.6366,1.6365,1.6366,7200000.0
2008-06-13 22:04:00,1.6366,1.6368,1.6366,1.6367,36900000.0
2008-06-13 22:05:00,1.6368,1.6373,1.6368,1.6373,47700000.0
2008-06-13 22:06:00,1.6372,1.6374,1.6369,1.6369,40300000.0
2008-06-13 22:07:00,1.6368,1.6369,1.6367,1.6368,26300000.0
2008-06-13 22:08:00,1.6368,1.6373,1.6368,1.6372,20900000.0
2008-06-13 22:09:00,1.6371,1.6372,1.637,1.6372,10900000.0
2008-06-13 22:10:00,1.6372,1.6373,1.6369,1.6373,17400000.0
2008-06-13 22:11:00,1.6374,1.6376,1.6374,1.6374,19200000.0
2008-06-13 22:12:00,1.6374,1.6375,1.6374,1.6375,3600000.0
2008-06-13 22:13:00,1.6372,1.6376,1.6372,1.6376,20100000.0
2008-06-13 22:14:00,1.6376,1.6376,1.6373,1.6373,17400000.0
2008-06-13 22:15:00,1.6374,1.6374,1.6373,1.6373,29400000.0
2008-06-13 22:16:00,1.6373,1.6373,1.6372,1.6372,4800000.0
2008-06-13 22:17:00,1.6372,1.6374,1.6367,1.6369,34900000.0
2008-06-13 22:18:00,1.6369,1.6373,1.6369,1.6373,12100000.0
2008-06-13 22:19:00,1.6372,1.6374,1.637,1.6371,34000000.0
2008-06-13 22:20:00,1.6372,1.6374,1.6371,1.6372,48500000.0
2008-06-13 22:21:00,1.6372,1.6376,1.6372,1.6376,71700000.0
2008-06-13 22:22:00,1.6376,1.6376,1.6375,1.6375,12600000.0
2008-06-13 22:23:00,1.6375,1.6377,1.6373,1.6374,31000000.0
2008-06-13 22:24:00,1.6374,1.6376,1.6371,1.6375,43200000.0
2008-06-13 22:25:00,1.6375,1.6378,1.6369,1.6378,98700000.0
2008-06-13 22:26:00,1.6378,1.6378,1.6378,1.6378,14200000.0
2008-06-13 22:27:00,1.6378,1.6382,1.6378,1.638,52500000.0
2008-06-13 22:28:00,1.638,1.6382,1.638,1.6382,13500000.0
2008-06-13 22:29:00,1.6382,1.6383,1.6382,1.6382,19000000.0
2008-06-13 22:30:00,1.6382,1.6383,1.6377,1.6382,32400000.0
2008-06-13 22:31:00,1.6382,1.6383,1.6382,1.6383,3600000.0
2008-06-13 22:32:00,1.6384,1.6392,1.6384,1.6392,33900000.0
2008-06-13 22:33:00,1.6392,1.6393,1.6388,1.6389,66300000.0
2008-06-13 22:34:00,1.6389,1.6391,1.6388,1.6391,35600000.0
2008-06-13 22:35:00,1.6391,1.6394,1.6391,1.6394,15300000.0
2008-06-13 22:36:00,1.6394,1.6395,1.6391,1.6392,17200000.0
2008-06-13 22:37:00,1.6392,1.6392,1.6388,1.6388,17100000.0
2008-06-13 22:38:00,1.6388,1.639,1.6386,1.639,33400000.0
2008-06-13 22:39:00,1.639,1.639,1.6387,1.639,31800000.0
2008-06-13 22:40:00,1.639,1.639,1.6387,1.6389,30000000.0
2008-06-13 22:41:00,1.6389,1.6389,1.6385,1.6385,14400000.0
2008-06-13 22:42:00,1.6384,1.6385,1.6383,1.6383,61300000.0
2008-06-13 22:43:00,1.6383,1.6385,1.6383,1.6385,10800000.0
2008-06-13 22:44:00,1.6385,1.6385,1.6368,1.6369,45100000.0
2008-06-13 22:45:00,1.6369,1.6376,1.6368,1.6375,77100000.0
2008-06-13 22:46:00,1.6374,1.6378,1.6373,1.6374,126200000.0
2008-06-13 22:47:00,1.6374,1.6374,1.6371,1.6371,50400000.0
2008-06-13 22:48:00,1.637,1.6372,1.637,1.6371,25900000.0
2008-06-13 22:49:00,1.6371,1.6373,1.6369,1.6371,49800000.0
2008-06-13 22:50:00,1.6371,1.6374,1.6371,1.6373,38300000.0
2008-06-13 22:51:00,1.6372,1.6374,1.6367,1.6374,73000000.0
2008-06-13 22:52:00,1.6375,1.6377,1.6374,1.6376,73500000.0
2008-06-13 22:53:00,1.6375,1.6376,1.6373,1.6373,52900000.0
2008-06-13 22:54:00,1.6375,1.6375,1.6369,1.6369,64800000.0
2008-06-13 22:55:00,1.6368,1.637,1.6368,1.6369,149200000.0
2008-06-13 22:56:00,1.637,1.6372,1.6367,1.637,68500000.0
2008-06-13 22:57:00,1.6368,1.6371,1.6367,1.6369,88200000.0
2008-06-13 22:58:00,1.6369,1.6372,1.6369,1.6372,80400000.0
2008-06-13 22:59:00,1.6372,1.6373,1.6368,1.6368,45300000.0
2008-06-15 23:02:00,1.6398,1.6398,1.6395,1.6395,8300000.0
2008-06-15 23:04:00,1.6395,1.6396,1.6394,1.6395,44700000.0
2008-06-15 23:05:00,1.6393,1.6397,1.6393,1.6397,18000000.0
2008-06-15 23:06:00,1.6398,1.6398,1.6394,1.6396,27400000.0
2008-06-15 23:07:00,1.6397,1.6403,1.6397,1.6397,42900000.0
2008-06-15 23:08:00,1.6398,1.6402,1.6398,1.6401,18500000.0
2008-06-15 23:09:00,1.64,1.6401,1.6398,1.6398,21800000.0
2008-06-15 23:10:00,1.6397,1.6397,1.6396,1.6396,21000000.0
2008-06-15 23:11:00,1.6397,1.6397,1.6391,1.6395,49000000.0
2008-06-15 23:12:00,1.6395,1.6395,1.6395,1.6395,2000000.0
2008-06-15 23:14:00,1.6398,1.6401,1.6394,1.6397,28500000.0
2008-06-15 23:15:00,1.6397,1.6398,1.6397,1.6398,8000000.0
2008-06-15 23:17:00,1.6397,1.6397,1.6395,1.6395,16600000.0
2008-06-15 23:18:00,1.6395,1.6397,1.6395,1.6397,50900000.0
2008-06-15 23:19:00,1.6397,1.6399,1.6397,1.6397,10000000.0
2008-06-15 23:20:00,1.6397,1.6401,1.6397,1.6397,13400000.0
2008-06-15 23:22:00,1.6397,1.6397,1.6397,1.6397,3000000.0
2008-06-15 23:23:00,1.6397,1.6399,1.639,1.639,11800000.0
2008-06-15 23:24:00,1.639,1.6399,1.639,1.6399,29100000.0
2008-06-15 23:25:00,1.6399,1.6403,1.6399,1.6401,12000000.0
2008-06-15 23:26:00,1.6398,1.6401,1.6396,1.6398,19700000.0
2008-06-15 23:27:00,1.6398,1.6399,1.6398,1.6399,9000000.0
2008-06-15 23:28:00,1.6399,1.6401,1.6399,1.6399,4000000.0
2008-06-15 23:29:00,1.64,1.6401,1.64,1.64,4000000.0
2008-06-15 23:30:00,1.64,1.64,1.6398,1.6398,11800000.0
2008-06-15 23:31:00,1.6398,1.6398,1.6398,1.6398,3000000.0
2008-06-15 23:33:00,1.6399,1.6399,1.6398,1.6398,2000000.0
2008-06-15 23:34:00,1.6399,1.6402,1.6399,1.64,8000000.0
2008-06-15 23:35:00,1.6398,1.6398,1.6398,1.6398,16500000.0
2008-06-15 23:36:00,1.64,1.64,1.64,1.64,3000000.0
2008-06-15 23:37:00,1.64,1.6401,1.64,1.6401,2000000.0
2008-06-15 23:38:00,1.64,1.64,1.64,1.64,3000000.0
2008-06-15 23:39:00,1.6401,1.6401,1.6401,1.6401,3000000.0
2008-06-15 23:41:00,1.64,1.64,1.64,1.64,1000000.0
2008-06-15 23:42:00,1.64,1.6401,1.6389,1.6396,55400000.0
2008-06-15 23:43:00,1.6396,1.6397,1.6394,1.6397,26500000.0
2008-06-15 23:44:00,1.6397,1.6398,1.6397,1.6398,12100000.0
2008-06-15 23:47:00,1.6398,1.6398,1.6398,1.6398,1000000.0
2008-06-15 23:48:00,1.6398,1.6398,1.639,1.6398,52500000.0
2008-06-15 23:49:00,1.6397,1.6399,1.6394,1.6399,29600000.0
2008-06-15 23:50:00,1.6397,1.6397,1.6393,1.6394,31300000.0
2008-06-15 23:51:00,1.6394,1.6394,1.6382,1.6382,140900000.0
2008-06-15 23:52:00,1.6369,1.6389,1.6369,1.6389,93100000.0
2008-06-15 23:53:00,1.6389,1.6389,1.6388,1.6388,7000000.0
2008-06-15 23:54:00,1.6387,1.6388,1.6383,1.6383,66300000.0
2008-06-15 23:55:00,1.6384,1.6386,1.6383,1.6386,53300000.0
2008-06-15 23:56:00,1.6386,1.6387,1.6386,1.6386,30900000.0
2008-06-15 23:57:00,1.6385,1.6387,1.6383,1.6383,126500000.0
2008-06-15 23:58:00,1.6383,1.6395,1.6383,1.6385,121600000.0
2008-06-15 23:59:00,1.6385,1.6394,1.6385,1.6393,53100000.0
2008-06-16 00:00:00,1.6393,1.6395,1.6389,1.6389,43800000.0
2008-06-16 00:01:00,1.639,1.639,1.6386,1.6389,77700000.0
2008-06-16 00:02:00,1.6389,1.639,1.6384,1.6387,198500000.0
2008-06-16 00:03:00,1.6387,1.6388,1.6383,1.6383,93500000.0
2008-06-16 00:04:00,1.6383,1.6384,1.6381,1.6384,58000000.0
2008-06-16 00:05:00,1.6384,1.6385,1.638,1.6384,95400000.0
2008-06-16 00:06:00,1.6384,1.6384,1.6374,1.6384,212500000.0
2008-06-16 00:07:00,1.6384,1.6386,1.6381,1.6382,207400000.0
2008-06-16 00:08:00,1.6381,1.6382,1.6379,1.6382,70600000.0
2008-06-16 00:09:00,1.6381,1.6383,1.6381,1.6383,38900000.0
2008-06-16 00:10:00,1.6382,1.6383,1.6378,1.6381,69300000.0
2008-06-16 00:11:00,1.6382,1.6382,1.6381,1.6381,77400000.0
2008-06-16 00:12:00,1.6382,1.6382,1.6379,1.638,18100000.0
2008-06-16 00:13:00,1.6379,1.6385,1.6379,1.6385,34400000.0
2008-06-16 00:14:00,1.6385,1.6387,1.6381,1.6387,99500000.0
2008-06-16 00:15:00,1.6387,1.6387,1.638,1.6383,236100000.0
2008-06-16 00:16:00,1.6383,1.6384,1.6377,1.6377,37700000.0
2008-06-16 00:17:00,1.6378,1.6379,1.6378,1.6379,37600000.0
2008-06-16 00:18:00,1.6381,1.6381,1.6381,1.6381,8400000.0
2008-06-16 00:19:00,1.638,1.6383,1.638,1.6381,14800000.0
2008-06-16 00:20:00,1.6379,1.6386,1.6379,1.6381,46800000.0
2008-06-16 00:21:00,1.6383,1.639,1.6381,1.639,156100000.0
2008-06-16 00:22:00,1.6391,1.6391,1.6385,1.6385,128900000.0
2008-06-16 00:23:00,1.6386,1.6387,1.6386,1.6386,33300000.0
2008-06-16 00:24:00,1.6386,1.6388,1.6386,1.6386,74800000.0
2008-06-16 00:25:00,1.6387,1.6388,1.6387,1.6388,2900000.0
2008-06-16 00:26:00,1.6387,1.6388,1.6386,1.6388,53200000.0
2008-06-16 00:27:00,1.6388,1.6388,1.6385,1.6387,89700000.0
2008-06-16 00:28:00,1.6387,1.639,1.6383,1.6388,91400000.0
2008-06-16 00:29:00,1.6388,1.6389,1.6387,1.6387,26800000.0
2008-06-16 00:30:00,1.6387,1.6387,1.6385,1.6385,51700000.0
2008-06-16 00:31:00,1.6385,1.6386,1.6381,1.6385,148500000.0
2008-06-16 00:32:00,1.6385,1.6385,1.6382,1.6383,34500000.0
2008-06-16 00:33:00,1.6383,1.6384,1.6381,1.6383,124700000.0
2008-06-16 00:34:00,1.6382,1.6383,1.6381,1.6383,57900000.0
2008-06-16 00:35:00,1.6383,1.6385,1.6382,1.6385,32200000.0
2008-06-16 00:36:00,1.6385,1.6389,1.6385,1.6385,261000000.0
2008-06-16 00:37:00,1.6386,1.6386,1.6384,1.6386,53800000.0
2008-06-16 00:38:00,1.6385,1.6387,1.6384,1.6387,61200000.0
2008-06-16 00:39:00,1.6386,1.6387,1.6384,1.6386,26800000.0
2008-06-16 00:40:00,1.6384,1.6384,1.6381,1.6383,108500000.0
2008-06-16 00:41:00,1.6383,1.6385,1.6383,1.6385,2000000.0
2008-06-16 00:42:00,1.6385,1.6385,1.6384,1.6384,6300000.0
2008-06-16 00:43:00,1.6384,1.6384,1.6382,1.6383,28400000.0
2008-06-16 00:44:00,1.6384,1.6391,1.6383,1.6389,83300000.0
2008-06-16 00:45:00,1.6391,1.6391,1.6389,1.6391,41200000.0
2008-06-16 00:46:00,1.6391,1.6392,1.6391,1.6392,20300000.0
2008-06-16 00:47:00,1.639,1.6392,1.639,1.6392,34300000.0
2008-06-16 00:48:00,1.6392,1.6393,1.639,1.6392,133100000.0
2008-06-16 00:49:00,1.6391,1.6391,1.6386,1.6388,74600000.0
2008-06-16 00:50:00,1.6388,1.6391,1.6388,1.6391,32200000.0
2008-06-16 00:51:00,1.6391,1.6396,1.6389,1.6389,70000000.0
2008-06-16 00:52:00,1.6389,1.6392,1.6389,1.6389,14700000.0
2008-06-16 00:53:00,1.6389,1.6391,1.6389,1.6391,7400000.0
2008-06-16 00:54:00,1.6391,1.6391,1.6391,1.6391,7000000.0
2008-06-16 00:55:00,1.6391,1.6391,1.639,1.6391,4000000.0
2008-06-16 00:57:00,1.6391,1.6393,1.639,1.6393,9500000.0
2008-06-16 00:58:00,1.6389,1.6394,1.6388,1.6388,22600000.0
2008-06-16 00:59:00,1.6386,1.6393,1.6386,1.6391,166100000.0
2008-06-16 01:00:00,1.6391,1.6391,1.6388,1.6389,38200000.0
2008-06-16 01:01:00,1.6389,1.639,1.6389,1.639,20100000.0
2008-06-16 01:02:00,1.639,1.6397,1.639,1.6397,55500000.0
2008-06-16 01:03:00,1.6398,1.6398,1.6397,1.6398,12000000.0
2008-06-16 01:04:00,1.6395,1.6397,1.6391,1.6397,20500000.0
2008-06-16 01:05:00,1.6397,1.6397,1.6396,1.6396,7200000.0
2008-06-16 01:06:00,1.6395,1.6395,1.6395,1.6395,9200000.0
2008-06-16 01:07:00,1.6393,1.6393,1.6393,1.6393,9200000.0
2008-06-16 01:08:00,1.6393,1.6399,1.6393,1.6399,29300000.0
2008-06-16 01:09:00,1.6399,1.64,1.639,1.64,104500000.0
2008-06-16 01:10:00,1.64,1.64,1.6397,1.6398,29200000.0
2008-06-16 01:11:00,1.6398,1.6399,1.6397,1.6399,11400000.0
2008-06-16 01:12:00,1.64,1.64,1.6397,1.6398,26200000.0
2008-06-16 01:13:00,1.6398,1.6399,1.6397,1.6397,21400000.0
2008-06-16 01:14:00,1.6397,1.6398,1.6394,1.6396,41900000.0
2008-06-16 01:15:00,1.6396,1.6396,1.6395,1.6395,14000000.0
2008-06-16 01:16:00,1.6396,1.6396,1.6394,1.6394,34100000.0
2008-06-16 01:17:00,1.6394,1.6396,1.6394,1.6396,56700000.0
2008-06-16 01:18:00,1.6396,1.6396,1.6394,1.6395,69200000.0
2008-06-16 01:19:00,1.6395,1.6396,1.6393,1.6394,41000000.0
2008-06-16 01:20:00,1.6394,1.6394,1.6392,1.6392,26300000.0
2008-06-16 01:21:00,1.6392,1.6393,1.6391,1.6391,23600000.0
2008-06-16 01:22:00,1.6391,1.6391,1.639,1.6391,21100000.0
2008-06-16 01:23:00,1.6391,1.6393,1.639,1.6391,33400000.0
2008-06-16 01:24:00,1.6391,1.6392,1.639,1.6392,74400000.0
2008-06-16 01:25:00,1.6392,1.6394,1.6392,1.6394,8700000.0
2008-06-16 01:26:00,1.6394,1.6394,1.6393,1.6394,23100000.0
2008-06-16 01:27:00,1.6394,1.6396,1.6393,1.6395,14600000.0
2008-06-16 01:28:00,1.6395,1.6395,1.6392,1.6393,77200000.0
2008-06-16 01:29:00,1.6393,1.6394,1.639,1.6394,62200000.0
2008-06-16 01:30:00,1.6394,1.6395,1.6394,1.6395,16800000.0
2008-06-16 01:31:00,1.6395,1.6396,1.6394,1.6396,8400000.0
2008-06-16 01:32:00,1.6397,1.64,1.6397,1.6397,35500000.0
2008-06-16 01:33:00,1.6398,1.6402,1.6397,1.6399,42800000.0
2008-06-16 01:34:00,1.6399,1.6403,1.6399,1.64,38100000.0
2008-06-16 01:35:00,1.6399,1.6399,1.6398,1.6398,10800000.0
2008-06-16 01:36:00,1.6398,1.6399,1.6397,1.6399,21600000.0
2008-06-16 01:37:00,1.6399,1.6399,1.6393,1.6395,65300000.0
2008-06-16 01:38:00,1.6395,1.6398,1.6395,1.6395,29900000.0
2008-06-16 01:39:00,1.6395,1.6398,1.6395,1.6398,27400000.0
2008-06-16 01:40:00,1.6398,1.6398,1.6398,1.6398,3600000.0
2008-06-16 01:41:00,1.6398,1.6398,1.6388,1.6388,49100000.0
2008-06-16 01:42:00,1.6388,1.6393,1.6388,1.6393,23500000.0
2008-06-16 01:43:00,1.6393,1.6393,1.639,1.6393,35600000.0
2008-06-16 01:44:00,1.6391,1.6393,1.639,1.6391,90800000.0
2008-06-16 01:45:00,1.6391,1.6391,1.6388,1.6388,16900000.0
2008-06-16 01:46:00,1.6388,1.639,1.6388,1.639,60700000.0
2008-06-16 01:47:00,1.639,1.6393,1.639,1.6393,97300000.0
2008-06-16 01:48:00,1.6393,1.6394,1.6392,1.6393,22500000.0
2008-06-16 01:49:00,1.6393,1.6393,1.6392,1.6392,21200000.0
2008-06-16 01:50:00,1.6392,1.6392,1.6391,1.6391,27200000.0
2008-06-16 01:51:00,1.6392,1.6395,1.6392,1.6395,43700000.0
2008-06-16 01:52:00,1.6394,1.6398,1.6394,1.6398,37100000.0
2008-06-16 01:53:00,1.6397,1.6398,1.6397,1.6398,6000000.0
2008-06-16 01:54:00,1.6398,1.6398,1.6396,1.6396,7200000.0
2008-06-16 01:55:00,1.6396,1.6396,1.639,1.6391,52000000.0
2008-06-16 01:56:00,1.6391,1.6394,1.639,1.6394,84000000.0
2008-06-16 01:57:00,1.6394,1.6395,1.6392,1.6392,26400000.0
2008-06-16 01:58:00,1.6392,1.6392,1.6386,1.6388,27200000.0
2008-06-16 01:59:00,1.6388,1.6388,1.6387,1.6387,32500000.0
2008-06-16 02:00:00,1.6387,1.6387,1.6384,1.6385,130100000.0
2008-06-16 02:01:00,1.6385,1.6389,1.6383,1.6385,373800000.0
2008-06-16 02:02:00,1.6385,1.6387,1.6379,1.6384,312600000.0
2008-06-16 02:03:00,1.6384,1.6391,1.6384,1.6389,144900000.0
2008-06-16 02:04:00,1.6389,1.639,1.6389,1.6389,16800000.0
2008-06-16 02:05:00,1.6389,1.639,1.6388,1.639,48800000.0
2008-06-16 02:06:00,1.639,1.6393,1.6388,1.639,78700000.0
2008-06-16 02:07:00,1.639,1.639,1.6386,1.6387,53700000.0
2008-06-16 02:08:00,1.6387,1.6391,1.6384,1.639,148900000.0
2008-06-16 02:09:00,1.6391,1.6393,1.639,1.639,39600000.0
2008-06-16 02:10:00,1.639,1.639,1.6388,1.6389,53200000.0
2008-06-16 02:11:00,1.639,1.639,1.6389,1.6389,41700000.0
2008-06-16 02:12:00,1.6388,1.639,1.6387,1.639,52400000.0
2008-06-16 02:13:00,1.639,1.6391,1.6388,1.6388,91400000.0
2008-06-16 02:14:00,1.6388,1.6388,1.6384,1.6387,58200000.0
2008-06-16 02:15:00,1.6387,1.6389,1.6386,1.6389,96400000.0
2008-06-16 02:16:00,1.6389,1.6392,1.6388,1.6388,102800000.0
2008-06-16 02:17:00,1.6388,1.639,1.6388,1.639,24800000.0
2008-06-16 02:18:00,1.639,1.639,1.6388,1.6388,19100000.0
2008-06-16 02:19:00,1.6388,1.639,1.6388,1.639,14800000.0
2008-06-16 02:20:00,1.639,1.639,1.6388,1.6388,40700000.0
2008-06-16 02:21:00,1.6388,1.6388,1.6385,1.6385,10000000.0
2008-06-16 02:22:00,1.6386,1.639,1.6386,1.639,76000000.0
2008-06-16 02:23:00,1.639,1.6391,1.6389,1.639,30100000.0
2008-06-16 02:24:00,1.639,1.6393,1.6389,1.6392,39400000.0
2008-06-16 02:25:00,1.6391,1.6395,1.6391,1.6395,40000000.0
2008-06-16 02:26:00,1.6395,1.6397,1.6394,1.6394,91700000.0
2008-06-16 02:27:00,1.6394,1.6395,1.6392,1.6395,132400000.0
2008-06-16 02:28:00,1.6395,1.6402,1.6394,1.6398,135500000.0
2008-06-16 02:29:00,1.6398,1.6399,1.6396,1.6399,124000000.0
2008-06-16 02:30:00,1.6399,1.6401,1.6395,1.6395,43600000.0
2008-06-16 02:31:00,1.6395,1.6396,1.6395,1.6395,22000000.0
2008-06-16 02:32:00,1.6396,1.6397,1.6395,1.6395,34700000.0
2008-06-16 02:33:00,1.6395,1.6396,1.6389,1.6394,89500000.0
2008-06-16 02:34:00,1.6393,1.6397,1.6392,1.6393,145700000.0
2008-06-16 02:35:00,1.6392,1.6394,1.6392,1.6394,26200000.0
2008-06-16 02:36:00,1.6394,1.6397,1.6393,1.6396,25800000.0
2008-06-16 02:37:00,1.6396,1.6397,1.6395,1.6395,33000000.0
2008-06-16 02:38:00,1.6395,1.6395,1.639,1.6393,41100000.0
2008-06-16 02:39:00,1.6394,1.6394,1.639,1.6392,25200000.0
2008-06-16 02:40:00,1.6392,1.6392,1.639,1.639,34400000.0
2008-06-16 02:41:00,1.639,1.6393,1.639,1.6391,57900000.0
2008-06-16 02:42:00,1.6391,1.6394,1.6389,1.6394,75800000.0
2008-06-16 02:43:00,1.6394,1.6399,1.6394,1.6395,65900000.0
2008-06-16 02:44:00,1.6395,1.6395,1.6393,1.6393,27000000.0
2008-06-16 02:45:00,1.6393,1.6399,1.6392,1.6398,75300000.0
2008-06-16 02:46:00,1.6398,1.6399,1.6396,1.6397,40100000.0
2008-06-16 02:47:00,1.6397,1.6399,1.6397,1.6398,42400000.0
2008-06-16 02:48:00,1.6398,1.64,1.6395,1.6398,82000000.0
2008-06-16 02:49:00,1.6398,1.6398,1.6393,1.6394,56600000.0
2008-06-16 02:50:00,1.6394,1.6396,1.6393,1.6396,35600000.0
2008-06-16 02:51:00,1.6396,1.6396,1.6393,1.6393,21400000.0
2008-06-16 02:52:00,1.6394,1.6396,1.6393,1.6394,45800000.0
2008-06-16 02:53:00,1.6393,1.6405,1.6393,1.6404,86500000.0
2008-06-16 02:54:00,1.6404,1.6406,1.64,1.6402,101400000.0
2008-06-16 02:55:00,1.6402,1.6403,1.6393,1.64,133300000.0
2008-06-16 02:56:00,1.64,1.64,1.6397,1.6399,81600000.0
2008-06-16 02:57:00,1.6398,1.6403,1.6397,1.64,117200000.0
2008-06-16 02:58:00,1.64,1.6404,1.64,1.6404,58500000.0
2008-06-16 02:59:00,1.6404,1.6406,1.6402,1.6406,60400000.0
2008-06-16 03:00:00,1.6405,1.6406,1.64,1.6402,85200000.0
2008-06-16 03:01:00,1.6402,1.6404,1.6398,1.6399,67000000.0
2008-06-16 03:02:00,1.6399,1.6401,1.6399,1.6401,39000000.0
2008-06-16 03:03:00,1.6401,1.6403,1.64,1.6401,109200000.0
2008-06-16 03:04:00,1.6401,1.6401,1.6398,1.6399,46100000.0
2008-06-16 03:05:00,1.6399,1.64,1.6398,1.64,47200000.0
2008-06-16 03:06:00,1.64,1.6403,1.64,1.6403,12600000.0
2008-06-16 03:07:00,1.6404,1.6407,1.64,1.64,75500000.0
2008-06-16 03:08:00,1.6401,1.6403,1.6399,1.6403,56200000.0
2008-06-16 03:09:00,1.6403,1.6404,1.6401,1.6403,92600000.0
2008-06-16 03:10:00,1.6404,1.6407,1.6401,1.6406,54200000.0
2008-06-16 03:11:00,1.6405,1.6408,1.64,1.6403,131100000.0
2008-06-16 03:12:00,1.6404,1.6405,1.6402,1.6403,76600000.0
2008-06-16 03:13:00,1.6401,1.6408,1.6399,1.6407,101900000.0
2008-06-16 03:14:00,1.6408,1.6415,1.6405,1.6414,130300000.0
2008-06-16 03:15:00,1.6413,1.6415,1.641,1.6411,71400000.0
2008-06-16 03:16:00,1.6411,1.6414,1.6409,1.6409,21500000.0
2008-06-16 03:17:00,1.641,1.641,1.6409,1.6409,23700000.0
2008-06-16 03:18:00,1.6409,1.6415,1.6409,1.6412,77500000.0
2008-06-16 03:19:00,1.6412,1.6416,1.6412,1.6415,31800000.0
2008-06-16 03:20:00,1.6416,1.6419,1.6415,1.6419,80500000.0
2008-06-16 03:21:00,1.6419,1.642,1.6414,1.6415,54500000.0
2008-06-16 03:22:00,1.6415,1.6417,1.6411,1.6411,43500000.0
2008-06-16 03:23:00,1.6412,1.6412,1.6408,1.6409,41600000.0
2008-06-16 03:24:00,1.6409,1.641,1.6408,1.6409,66000000.0
2008-06-16 03:25:00,1.6409,1.6409,1.6408,1.6408,19200000.0
2008-06-16 03:26:00,1.6408,1.6409,1.6408,1.6409,19800000.0
2008-06-16 03:27:00,1.641,1.641,1.6408,1.6409,17800000.0
2008-06-16 03:29:00,1.6409,1.6412,1.6409,1.6412,22700000.0
2008-06-16 03:30:00,1.6412,1.6412,1.641,1.6412,25000000.0
2008-06-16 03:31:00,1.6412,1.6413,1.6412,1.6412,19200000.0
2008-06-16 03:32:00,1.6412,1.6412,1.641,1.641,28700000.0
2008-06-16 03:33:00,1.641,1.641,1.6408,1.6409,12800000.0
2008-06-16 03:34:00,1.6409,1.6409,1.6407,1.6407,15800000.0
2008-06-16 03:35:00,1.6408,1.641,1.6408,1.641,29200000.0
2008-06-16 03:36:00,1.641,1.6411,1.641,1.6411,18800000.0
2008-06-16 03:37:00,1.6413,1.6413,1.6412,1.6412,29800000.0
2008-06-16 03:38:00,1.6412,1.6412,1.6407,1.6408,39900000.0
2008-06-16 03:39:00,1.6408,1.641,1.6408,1.6409,28300000.0
2008-06-16 03:40:00,1.6409,1.6412,1.6409,1.641,51800000.0
2008-06-16 03:41:00,1.641,1.6414,1.641,1.6413,103100000.0
2008-06-16 03:42:00,1.6413,1.6413,1.641,1.641,38500000.0
2008-06-16 03:43:00,1.641,1.641,1.6409,1.641,14000000.0
2008-06-16 03:44:00,1.641,1.6413,1.641,1.6413,39200000.0
2008-06-16 03:45:00,1.6411,1.6413,1.641,1.6413,60600000.0
2008-06-16 03:46:00,1.6413,1.6413,1.6411,1.6411,35100000.0
2008-06-16 03:47:00,1.6411,1.6413,1.6409,1.6411,65200000.0
2008-06-16 03:48:00,1.6411,1.6411,1.6409,1.641,7700000.0
2008-06-16 03:49:00,1.6411,1.6411,1.6411,1.6411,8000000.0
2008-06-16 03:50:00,1.6411,1.6411,1.6409,1.641,32100000.0
2008-06-16 03:51:00,1.641,1.641,1.6408,1.6408,17000000.0
2008-06-16 03:52:00,1.6409,1.6409,1.6407,1.6408,12500000.0
2008-06-16 03:53:00,1.6408,1.6408,1.6406,1.6407,25700000.0
2008-06-16 03:54:00,1.6407,1.6407,1.6406,1.6407,5200000.0
2008-06-16 03:55:00,1.6407,1.641,1.6407,1.641,28200000.0
2008-06-16 03:56:00,1.641,1.641,1.641,1.641,2400000.0
2008-06-16 03:57:00,1.641,1.641,1.6409,1.641,16200000.0
2008-06-16 03:58:00,1.6411,1.6412,1.641,1.6412,20400000.0
2008-06-16 03:59:00,1.6411,1.6412,1.641,1.6412,29800000.0
2008-06-16 04:00:00,1.6412,1.6413,1.6411,1.6412,31500000.0
2008-06-16 04:01:00,1.6412,1.6412,1.641,1.641,37800000.0
2008-06-16 04:02:00,1.641,1.641,1.6409,1.6409,18700000.0
2008-06-16 04:03:00,1.6409,1.641,1.6405,1.6409,53300000.0
2008-06-16 04:04:00,1.6409,1.641,1.6407,1.6407,66900000.0
2008-06-16 04:05:00,1.6407,1.6408,1.6403,1.6408,45200000.0
2008-06-16 04:06:00,1.6407,1.6409,1.6406,1.6407,62300000.0
2008-06-16 04:07:00,1.6407,1.641,1.6404,1.6405,79500000.0
2008-06-16 04:08:00,1.6406,1.6406,1.6405,1.6405,27400000.0
2008-06-16 04:09:00,1.6405,1.6405,1.6405,1.6405,5600000.0
2008-06-16 04:10:00,1.6404,1.6404,1.64,1.64,15700000.0
2008-06-16 04:11:00,1.64,1.6405,1.64,1.6403,88800000.0
2008-06-16 04:12:00,1.6403,1.6407,1.6402,1.6403,112800000.0
2008-06-16 04:13:00,1.6403,1.6404,1.6401,1.6404,36200000.0
2008-06-16 04:14:00,1.6405,1.6406,1.6403,1.6403,13000000.0
2008-06-16 04:15:00,1.6403,1.6405,1.64,1.64,75600000.0
2008-06-16 04:16:00,1.6402,1.6404,1.6401,1.6401,73200000.0
2008-06-16 04:17:00,1.6402,1.6402,1.64,1.6402,25500000.0
2008-06-16 04:18:00,1.6402,1.6402,1.6391,1.6395,86100000.0
2008-06-16 04:19:00,1.6396,1.6398,1.6395,1.6398,53800000.0
2008-06-16 04:20:00,1.6398,1.6401,1.6397,1.6401,42200000.0
2008-06-16 04:21:00,1.6401,1.6403,1.64,1.6403,150400000.0
2008-06-16 04:22:00,1.6403,1.6407,1.64,1.6404,129500000.0
2008-06-16 04:23:00,1.6404,1.6404,1.64,1.64,126300000.0
2008-06-16 04:24:00,1.6401,1.6402,1.6399,1.6401,66600000.0
2008-06-16 04:25:00,1.6401,1.6401,1.64,1.6401,23800000.0
2008-06-16 04:26:00,1.6401,1.6401,1.64,1.64,57200000.0
2008-06-16 04:27:00,1.64,1.6402,1.6398,1.6402,61500000.0
2008-06-16 04:28:00,1.6402,1.6404,1.6399,1.6403,59800000.0
2008-06-16 04:29:00,1.6403,1.6404,1.6399,1.64,134500000.0
2008-06-16 04:30:00,1.64,1.6403,1.6399,1.6403,130500000.0
2008-06-16 04:31:00,1.6403,1.6406,1.64,1.64,188400000.0
2008-06-16 04:32:00,1.6399,1.6404,1.6399,1.6402,134500000.0
2008-06-16 04:33:00,1.6402,1.6405,1.64,1.6401,100300000.0
2008-06-16 04:34:00,1.64,1.6409,1.64,1.6405,122100000.0
2008-06-16 04:35:00,1.6404,1.6407,1.6404,1.6407,64000000.0
2008-06-16 04:36:00,1.6407,1.6408,1.6404,1.6406,54900000.0
2008-06-16 04:37:00,1.6406,1.6406,1.6404,1.6404,48100000.0
2008-06-16 04:38:00,1.6404,1.6409,1.6404,1.6409,35600000.0
2008-06-16 04:39:00,1.6409,1.6409,1.6406,1.6407,19200000.0
2008-06-16 04:40:00,1.6407,1.6407,1.6404,1.6405,37400000.0
2008-06-16 04:41:00,1.6406,1.6407,1.6404,1.6404,72400000.0
2008-06-16 04:42:00,1.6404,1.6407,1.6403,1.6405,74300000.0
2008-06-16 04:43:00,1.6405,1.6407,1.6404,1.6407,45200000.0
2008-06-16 04:44:00,1.6407,1.6407,1.6406,1.6406,2400000.0
2008-06-16 04:45:00,1.6408,1.6409,1.6408,1.6409,6400000.0
2008-06-16 04:46:00,1.6409,1.641,1.6405,1.6408,62600000.0
2008-06-16 04:47:00,1.6409,1.6412,1.6409,1.6411,58400000.0
2008-06-16 04:48:00,1.6411,1.6413,1.641,1.6411,53700000.0
2008-06-16 04:49:00,1.6411,1.6412,1.6406,1.6409,103000000.0
2008-06-16 04:50:00,1.6409,1.641,1.6408,1.6409,55800000.0
2008-06-16 04:51:00,1.6409,1.6409,1.6405,1.6408,65200000.0
2008-06-16 04:52:00,1.6407,1.6409,1.6406,1.6406,31800000.0
2008-06-16 04:53:00,1.6406,1.6406,1.6405,1.6405,44400000.0
2008-06-16 04:54:00,1.6405,1.6405,1.6405,1.6405,5000000.0
2008-06-16 04:55:00,1.6405,1.6408,1.6405,1.6408,29600000.0
2008-06-16 04:56:00,1.6408,1.6412,1.6408,1.6412,46000000.0
2008-06-16 04:57:00,1.6412,1.6413,1.641,1.6412,40000000.0
2008-06-16 04:58:00,1.6412,1.6412,1.6411,1.6411,3600000.0
2008-06-16 04:59:00,1.6411,1.6411,1.6406,1.6407,44600000.0
2008-06-16 05:00:00,1.6407,1.6408,1.6407,1.6407,20400000.0
2008-06-16 05:01:00,1.6407,1.6407,1.6405,1.6405,21600000.0
2008-06-16 05:02:00,1.6406,1.6406,1.6405,1.6406,13700000.0
2008-06-16 05:03:00,1.6406,1.6408,1.6406,1.6408,6600000.0
2008-06-16 05:04:00,1.6408,1.6408,1.6407,1.6407,13200000.0
2008-06-16 05:05:00,1.6407,1.6407,1.6406,1.6406,4600000.0
2008-06-16 05:06:00,1.6406,1.6407,1.6405,1.6406,24700000.0
2008-06-16 05:07:00,1.6407,1.6411,1.6407,1.6409,52000000.0
2008-06-16 05:08:00,1.6409,1.641,1.6408,1.6408,18600000.0
2008-06-16 05:09:00,1.6407,1.6407,1.6405,1.6407,43100000.0
2008-06-16 05:10:00,1.6407,1.6408,1.6406,1.6408,10600000.0
2008-06-16 05:11:00,1.6407,1.6408,1.6407,1.6408,6800000.0
2008-06-16 05:12:00,1.6408,1.6408,1.6407,1.6407,14200000.0
2008-06-16 05:13:00,1.6407,1.6409,1.6406,1.6409,20600000.0
2008-06-16 05:14:00,1.6409,1.6413,1.6408,1.6411,103500000.0
2008-06-16 05:15:00,1.6411,1.6411,1.6409,1.6409,36300000.0
2008-06-16 05:16:00,1.6409,1.641,1.6409,1.641,22800000.0
2008-06-16 05:17:00,1.641,1.641,1.6408,1.641,14800000.0
2008-06-16 05:18:00,1.641,1.6412,1.641,1.6412,26400000.0
2008-06-16 05:19:00,1.6412,1.6414,1.641,1.6412,54800000.0
2008-06-16 05:20:00,1.6413,1.6413,1.6409,1.641,33200000.0
2008-06-16 05:21:00,1.641,1.6412,1.641,1.6411,30400000.0
2008-06-16 05:22:00,1.6412,1.6412,1.6404,1.6406,61200000.0
2008-06-16 05:23:00,1.6406,1.6406,1.6404,1.6405,16800000.0
2008-06-16 05:24:00,1.6405,1.6406,1.6405,1.6406,8400000.0
2008-06-16 05:25:00,1.6405,1.6408,1.6405,1.6408,21100000.0
2008-06-16 05:26:00,1.6408,1.6408,1.6406,1.6407,17200000.0
2008-06-16 05:27:00,1.6407,1.6407,1.6407,1.6407,4000000.0
2008-06-16 05:28:00,1.6406,1.6407,1.6405,1.6407,13300000.0
2008-06-16 05:29:00,1.6406,1.6408,1.6402,1.6407,74200000.0
2008-06-16 05:30:00,1.6407,1.6407,1.6405,1.6406,45800000.0
2008-06-16 05:31:00,1.6406,1.6409,1.6405,1.6409,36700000.0
2008-06-16 05:32:00,1.6409,1.6411,1.6409,1.641,13200000.0
2008-06-16 05:33:00,1.641,1.641,1.641,1.641,3600000.0
2008-06-16 05:34:00,1.641,1.6413,1.6408,1.6413,51100000.0
2008-06-16 05:35:00,1.6413,1.6413,1.6409,1.641,90800000.0
2008-06-16 05:36:00,1.641,1.6412,1.6409,1.6409,25300000.0
2008-06-16 05:37:00,1.641,1.6411,1.641,1.6411,18600000.0
2008-06-16 05:38:00,1.6411,1.6411,1.6404,1.6406,87000000.0
2008-06-16 05:39:00,1.6405,1.6407,1.6405,1.6406,30400000.0
2008-06-16 05:40:00,1.6406,1.6406,1.6398,1.64,123000000.0
2008-06-16 05:41:00,1.64,1.6404,1.6398,1.6403,46500000.0
2008-06-16 05:42:00,1.6403,1.6407,1.6403,1.6406,45600000.0
2008-06-16 05:43:00,1.6406,1.6408,1.6399,1.6399,102300000.0
2008-06-16 05:44:00,1.64,1.64,1.6397,1.6397,70000000.0
2008-06-16 05:45:00,1.6397,1.6399,1.6396,1.6397,53700000.0
2008-06-16 05:46:00,1.6397,1.6398,1.6395,1.6397,46900000.0
2008-06-16 05:47:00,1.6397,1.6398,1.6397,1.6397,27400000.0
2008-06-16 05:48:00,1.6398,1.6401,1.6397,1.6401,71800000.0
2008-06-16 05:49:00,1.6401,1.6403,1.64,1.6401,35700000.0
2008-06-16 05:50:00,1.6401,1.6402,1.64,1.6401,49600000.0
2008-06-16 05:51:00,1.6401,1.6401,1.6398,1.64,75200000.0
2008-06-16 05:52:00,1.6399,1.64,1.6397,1.6399,29200000.0
2008-06-16 05:53:00,1.6399,1.6401,1.6397,1.64,40800000.0
2008-06-16 05:54:00,1.64,1.64,1.6396,1.6397,62000000.0
2008-06-16 05:55:00,1.6398,1.6399,1.6396,1.6399,34000000.0
2008-06-16 05:56:00,1.6399,1.64,1.6396,1.6396,26800000.0
2008-06-16 05:57:00,1.6396,1.6399,1.6394,1.6394,69300000.0
2008-06-16 05:58:00,1.6394,1.6397,1.6394,1.6397,39600000.0
2008-06-16 05:59:00,1.6397,1.6397,1.6395,1.6396,26400000.0
2008-06-16 06:00:00,1.6396,1.6397,1.6395,1.6396,31700000.0
2008-06-16 06:01:00,1.6396,1.6397,1.6395,1.6395,39700000.0
2008-06-16 06:02:00,1.6395,1.6398,1.6395,1.6396,32100000.0
2008-06-16 06:03:00,1.6396,1.6396,1.6394,1.6394,18900000.0
2008-06-16 06:04:00,1.6394,1.6395,1.6393,1.6394,43500000.0
2008-06-16 06:05:00,1.6394,1.6395,1.6394,1.6394,7100000.0
2008-06-16 06:06:00,1.6394,1.6394,1.6391,1.6393,40600000.0
2008-06-16 06:07:00,1.6393,1.6393,1.6392,1.6392,14200000.0
2008-06-16 06:08:00,1.6392,1.6392,1.639,1.6391,32200000.0
2008-06-16 06:09:00,1.6391,1.6391,1.639,1.639,3400000.0
2008-06-16 06:10:00,1.6391,1.6391,1.6389,1.6389,10200000.0
2008-06-16 06:11:00,1.639,1.639,1.639,1.639,26400000.0
2008-06-16 06:12:00,1.6391,1.6397,1.639,1.6393,111100000.0
2008-06-16 06:13:00,1.6393,1.6397,1.6393,1.6397,88100000.0
2008-06-16 06:14:00,1.6397,1.6397,1.6396,1.6396,24900000.0
2008-06-16 06:15:00,1.6396,1.6396,1.6396,1.6396,20300000.0
2008-06-16 06:16:00,1.6396,1.6396,1.6384,1.6388,129200000.0
2008-06-16 06:17:00,1.6388,1.6389,1.6387,1.6389,40300000.0
2008-06-16 06:18:00,1.6389,1.639,1.6386,1.6388,41300000.0
2008-06-16 06:19:00,1.6388,1.6394,1.6388,1.6393,82100000.0
2008-06-16 06:20:00,1.6393,1.6395,1.6392,1.6394,83000000.0
2008-06-16 06:21:00,1.6394,1.6395,1.6393,1.6395,28500000.0
2008-06-16 06:22:00,1.6395,1.6396,1.6395,1.6396,13600000.0
2008-06-16 06:23:00,1.6396,1.6396,1.639,1.6393,91800000.0
2008-06-16 06:24:00,1.6393,1.6395,1.6393,1.6394,47800000.0
2008-06-16 06:25:00,1.6395,1.6395,1.6394,1.6395,24200000.0
2008-06-16 06:26:00,1.6396,1.64,1.6395,1.6396,41400000.0
2008-06-16 06:27:00,1.6396,1.6403,1.6396,1.6402,108700000.0
2008-06-16 06:28:00,1.6402,1.6405,1.6401,1.6401,54300000.0
2008-06-16 06:29:00,1.64,1.6401,1.64,1.64,7200000.0
2008-06-16 06:30:00,1.6401,1.6401,1.6398,1.6398,17800000.0
2008-06-16 06:31:00,1.6398,1.6398,1.6397,1.6398,9200000.0
2008-06-16 06:32:00,1.6398,1.6398,1.6395,1.6395,73000000.0
2008-06-16 06:33:00,1.6395,1.6398,1.6395,1.6397,51100000.0
2008-06-16 06:34:00,1.6397,1.6397,1.6395,1.6395,20000000.0
2008-06-16 06:35:00,1.6395,1.6397,1.6395,1.6397,21800000.0
2008-06-16 06:36:00,1.6397,1.6398,1.6397,1.6397,19300000.0
2008-06-16 06:37:00,1.6398,1.64,1.6397,1.6398,28500000.0
2008-06-16 06:38:00,1.6398,1.6403,1.6398,1.64,58200000.0
2008-06-16 06:39:00,1.6401,1.6404,1.6401,1.6404,26300000.0
2008-06-16 06:40:00,1.6405,1.6405,1.6404,1.6405,33400000.0
2008-06-16 06:41:00,1.6404,1.6405,1.6403,1.6404,41700000.0
2008-06-16 06:42:00,1.6404,1.6404,1.6402,1.6403,25400000.0
2008-06-16 06:43:00,1.6403,1.6406,1.6402,1.6406,57000000.0
2008-06-16 06:44:00,1.6406,1.6406,1.6402,1.6402,31800000.0
2008-06-16 06:45:00,1.6403,1.6404,1.6403,1.6404,10400000.0
2008-06-16 06:46:00,1.6404,1.6406,1.6403,1.6405,40600000.0
2008-06-16 06:47:00,1.6406,1.6406,1.6405,1.6406,29600000.0
2008-06-16 06:48:00,1.6406,1.6406,1.6405,1.6405,23600000.0
2008-06-16 06:49:00,1.6404,1.6404,1.6403,1.6403,18000000.0
2008-06-16 06:50:00,1.6403,1.6403,1.6399,1.6402,62700000.0
2008-06-16 06:51:00,1.6402,1.6404,1.6401,1.6401,67200000.0
2008-06-16 06:52:00,1.6401,1.6404,1.6401,1.6403,58700000.0
2008-06-16 06:53:00,1.6403,1.6403,1.64,1.6402,66900000.0
2008-06-16 06:54:00,1.6402,1.6403,1.64,1.64,44000000.0
2008-06-16 06:55:00,1.64,1.6402,1.6399,1.64,61500000.0
2008-06-16 06:56:00,1.64,1.64,1.6399,1.6399,14800000.0
2008-06-16 06:57:00,1.6398,1.6402,1.6398,1.6399,38100000.0
2008-06-16 06:58:00,1.64,1.6401,1.6397,1.6398,92500000.0
2008-06-16 06:59:00,1.6397,1.6401,1.6397,1.64,44200000.0
2008-06-16 07:00:00,1.64,1.6402,1.64,1.6402,44100000.0
2008-06-16 07:01:00,1.6402,1.6405,1.6402,1.6404,24000000.0
2008-06-16 07:02:00,1.6404,1.6404,1.64,1.6402,69300000.0
2008-06-16 07:03:00,1.6402,1.6404,1.64,1.6401,80400000.0
2008-06-16 07:04:00,1.6401,1.6401,1.6399,1.6399,35400000.0
2008-06-16 07:05:00,1.6399,1.6399,1.6399,1.6399,10600000.0
2008-06-16 07:06:00,1.6399,1.6399,1.6399,1.6399,3400000.0
2008-06-16 07:07:00,1.6398,1.64,1.6398,1.6399,6000000.0
2008-06-16 07:08:00,1.6398,1.64,1.6398,1.64,21200000.0
2008-06-16 07:09:00,1.64,1.6403,1.6399,1.6401,48100000.0
2008-06-16 07:10:00,1.6403,1.6404,1.64,1.64,19000000.0
2008-06-16 07:11:00,1.6399,1.6399,1.6395,1.6399,30500000.0
2008-06-16 07:12:00,1.64,1.64,1.6393,1.6393,61500000.0
2008-06-16 07:13:00,1.6392,1.6395,1.6392,1.6395,20500000.0
2008-06-16 07:14:00,1.6395,1.6396,1.6389,1.6393,64400000.0
2008-06-16 07:15:00,1.6393,1.6394,1.6387,1.639,77200000.0
2008-06-16 07:16:00,1.639,1.639,1.6389,1.6389,16200000.0
2008-06-16 07:17:00,1.6389,1.639,1.6388,1.639,20400000.0
2008-06-16 07:18:00,1.6388,1.6391,1.6388,1.6391,20700000.0
2008-06-16 07:19:00,1.6391,1.6391,1.6386,1.639,53700000.0
2008-06-16 07:20:00,1.639,1.6392,1.6389,1.6391,61700000.0
2008-06-16 07:21:00,1.6391,1.6391,1.639,1.6391,28000000.0
2008-06-16 07:22:00,1.6391,1.6392,1.6391,1.6392,64700000.0
2008-06-16 07:23:00,1.6392,1.6395,1.6392,1.6393,56700000.0
2008-06-16 07:24:00,1.6393,1.6394,1.6393,1.6394,17200000.0
2008-06-16 07:25:00,1.6394,1.6395,1.6394,1.6395,44300000.0
2008-06-16 07:26:00,1.6395,1.6395,1.6395,1.6395,21800000.0
2008-06-16 07:27:00,1.6395,1.6396,1.6395,1.6396,11800000.0
2008-06-16 07:28:00,1.6396,1.6396,1.6393,1.6396,9000000.0
2008-06-16 07:29:00,1.6396,1.6396,1.6396,1.6396,5000000.0
2008-06-16 07:30:00,1.6396,1.6396,1.6396,1.6396,4000000.0
2008-06-16 07:31:00,1.6396,1.6396,1.6395,1.6396,39500000.0
2008-06-16 07:32:00,1.6396,1.6396,1.6396,1.6396,3000000.0
2008-06-16 07:33:00,1.6396,1.6396,1.6396,1.6396,3000000.0
2008-06-16 07:34:00,1.6396,1.6396,1.6396,1.6396,2000000.0
2008-06-16 07:35:00,1.6396,1.6396,1.6396,1.6396,6000000.0
2008-06-16 07:36:00,1.6392,1.6392,1.6392,1.6392,10100000.0
2008-06-16 07:37:00,1.6392,1.6392,1.6392,1.6392,36700000.0
2008-06-16 07:38:00,1.6392,1.6393,1.6392,1.6392,54600000.0
2008-06-16 07:39:00,1.6392,1.6393,1.6385,1.639,50300000.0
2008-06-16 07:40:00,1.639,1.6391,1.6386,1.6388,32400000.0
2008-06-16 07:41:00,1.6389,1.6399,1.6388,1.6392,126700000.0
2008-06-16 07:42:00,1.6392,1.6398,1.6391,1.6398,89300000.0
2008-06-16 07:43:00,1.6397,1.6399,1.6393,1.6397,205200000.0
2008-06-16 07:44:00,1.6396,1.64,1.6394,1.64,153000000.0
2008-06-16 07:45:00,1.64,1.6401,1.6394,1.6397,180200000.0
2008-06-16 07:46:00,1.6397,1.6397,1.6393,1.6394,99500000.0
2008-06-16 07:47:00,1.6394,1.6395,1.639,1.639,59100000.0
2008-06-16 07:48:00,1.639,1.639,1.6385,1.6389,62100000.0
2008-06-16 07:49:00,1.6389,1.639,1.6384,1.6387,98100000.0
2008-06-16 07:50:00,1.6387,1.6389,1.6387,1.6389,29000000.0
2008-06-16 07:51:00,1.6389,1.6389,1.6389,1.6389,21200000.0
2008-06-16 07:52:00,1.6389,1.6389,1.6389,1.6389,22900000.0
2008-06-16 07:53:00,1.6389,1.6393,1.6386,1.6387,70600000.0
2008-06-16 07:54:00,1.6388,1.6391,1.6387,1.639,57600000.0
2008-06-16 07:55:00,1.639,1.6391,1.6382,1.6382,134300000.0
2008-06-16 07:56:00,1.6382,1.6385,1.6381,1.6384,131200000.0
2008-06-16 07:57:00,1.6384,1.6384,1.638,1.6383,94700000.0
2008-06-16 07:58:00,1.6383,1.6389,1.6383,1.6387,39400000.0
2008-06-16 07:59:00,1.6387,1.6388,1.6378,1.6385,278000000.0
2008-06-16 08:00:00,1.6385,1.639,1.6383,1.6385,189300000.0
2008-06-16 08:01:00,1.6385,1.6394,1.6385,1.639,155200000.0
2008-06-16 08:02:00,1.639,1.6394,1.6388,1.6394,84300000.0
2008-06-16 08:03:00,1.6394,1.6394,1.6386,1.6387,121800000.0
2008-06-16 08:04:00,1.6386,1.6389,1.6385,1.6388,117100000.0
2008-06-16 08:05:00,1.6387,1.639,1.6387,1.6389,44200000.0
2008-06-16 08:06:00,1.6389,1.6389,1.6388,1.6389,85100000.0
2008-06-16 08:07:00,1.639,1.6391,1.639,1.6391,76700000.0
2008-06-16 08:08:00,1.6391,1.6391,1.6391,1.6391,46700000.0
2008-06-16 08:09:00,1.6391,1.6393,1.6391,1.6392,44000000.0
2008-06-16 08:10:00,1.6392,1.6399,1.6388,1.6399,234600000.0
2008-06-16 08:11:00,1.64,1.64,1.6396,1.6399,134500000.0
2008-06-16 08:12:00,1.6398,1.6399,1.6395,1.6396,121500000.0
2008-06-16 08:13:00,1.6397,1.6398,1.6393,1.6396,62800000.0
2008-06-16 08:14:00,1.6396,1.6396,1.6393,1.6393,104100000.0
2008-06-16 08:15:00,1.6394,1.6394,1.6387,1.639,114400000.0
2008-06-16 08:16:00,1.6389,1.6396,1.6388,1.6393,182700000.0
2008-06-16 08:17:00,1.6393,1.6396,1.639,1.6391,125200000.0
2008-06-16 08:18:00,1.6391,1.6394,1.6389,1.6392,57400000.0
2008-06-16 08:19:00,1.6392,1.6393,1.639,1.6392,67500000.0
2008-06-16 08:20:00,1.6392,1.6396,1.6392,1.6395,48200000.0
2008-06-16 08:21:00,1.6394,1.6394,1.6391,1.6394,31100000.0
2008-06-16 08:22:00,1.6394,1.6395,1.6391,1.6392,43000000.0
2008-06-16 08:23:00,1.6392,1.6393,1.6388,1.6391,109800000.0
2008-06-16 08:24:00,1.6391,1.64,1.639,1.6397,143900000.0
2008-06-16 08:25:00,1.6396,1.6399,1.6392,1.6397,124900000.0
2008-06-16 08:26:00,1.6397,1.6397,1.639,1.6392,175700000.0
2008-06-16 08:27:00,1.6393,1.6393,1.6384,1.639,150800000.0
2008-06-16 08:28:00,1.639,1.6392,1.6385,1.6386,131200000.0
2008-06-16 08:29:00,1.6386,1.6391,1.6384,1.639,183100000.0
2008-06-16 08:30:00,1.639,1.6394,1.639,1.6392,70200000.0
2008-06-16 08:31:00,1.6392,1.6396,1.6392,1.6392,85800000.0
2008-06-16 08:32:00,1.6392,1.6395,1.6385,1.6388,127600000.0
2008-06-16 08:33:00,1.6389,1.639,1.6385,1.6388,154300000.0
2008-06-16 08:34:00,1.6389,1.6391,1.6384,1.6388,272000000.0
2008-06-16 08:35:00,1.6387,1.639,1.6385,1.6387,430500000.0
2008-06-16 08:36:00,1.6387,1.6389,1.6385,1.6387,184900000.0
2008-06-16 08:37:00,1.6387,1.6387,1.638,1.6382,330400000.0
2008-06-16 08:38:00,1.6382,1.6384,1.6381,1.6382,130700000.0
2008-06-16 08:39:00,1.6382,1.6382,1.6375,1.6377,186900000.0
2008-06-16 08:40:00,1.6377,1.6379,1.6376,1.6377,131000000.0
2008-06-16 08:41:00,1.6377,1.6379,1.6377,1.6379,134000000.0
2008-06-16 08:42:00,1.6379,1.6389,1.6379,1.6384,277000000.0
2008-06-16 08:43:00,1.6384,1.6387,1.6375,1.6379,523800000.0
2008-06-16 08:44:00,1.6379,1.6388,1.6378,1.6385,350000000.0
2008-06-16 08:45:00,1.6384,1.6385,1.6379,1.6381,385800000.0
2008-06-16 08:46:00,1.6381,1.6381,1.6372,1.6373,298400000.0
2008-06-16 08:47:00,1.6373,1.6377,1.6367,1.6374,477200000.0
2008-06-16 08:48:00,1.6374,1.6375,1.637,1.6372,287200000.0
2008-06-16 08:49:00,1.6372,1.6374,1.637,1.637,350300000.0
2008-06-16 08:50:00,1.637,1.6372,1.6366,1.6371,300600000.0
2008-06-16 08:51:00,1.6371,1.6374,1.637,1.6373,357900000.0
2008-06-16 08:52:00,1.6373,1.6379,1.6373,1.6377,417400000.0
2008-06-16 08:53:00,1.6378,1.6379,1.6371,1.6373,291700000.0
2008-06-16 08:54:00,1.6372,1.6379,1.6367,1.6376,433200000.0
2008-06-16 08:55:00,1.6375,1.6377,1.637,1.6371,349100000.0
2008-06-16 08:56:00,1.6371,1.638,1.6371,1.638,272500000.0
2008-06-16 08:57:00,1.638,1.6386,1.6378,1.6384,222900000.0
2008-06-16 08:58:00,1.6384,1.6385,1.6378,1.6385,183700000.0
2008-06-16 08:59:00,1.6384,1.6386,1.6382,1.6382,244200000.0
2008-06-16 09:00:00,1.6382,1.6383,1.6377,1.6382,286100000.0
2008-06-16 09:01:00,1.6382,1.6384,1.638,1.6383,215400000.0
2008-06-16 09:02:00,1.6383,1.6384,1.6381,1.6384,75900000.0
2008-06-16 09:03:00,1.6384,1.6387,1.6384,1.6385,201700000.0
2008-06-16 09:04:00,1.6385,1.6387,1.6383,1.6386,154600000.0
2008-06-16 09:05:00,1.6386,1.6386,1.6377,1.6379,304200000.0
2008-06-16 09:06:00,1.6379,1.638,1.6373,1.6376,313900000.0
2008-06-16 09:07:00,1.6378,1.6381,1.6378,1.638,256000000.0
2008-06-16 09:08:00,1.638,1.6381,1.6376,1.6376,251900000.0
2008-06-16 09:09:00,1.6378,1.6378,1.6374,1.6375,280600000.0
2008-06-16 09:10:00,1.6375,1.638,1.6375,1.6379,238400000.0
2008-06-16 09:11:00,1.6379,1.6382,1.6375,1.6378,148600000.0
2008-06-16 09:12:00,1.6378,1.6379,1.6376,1.6376,194400000.0
2008-06-16 09:13:00,1.6376,1.6378,1.6374,1.6376,173400000.0
2008-06-16 09:14:00,1.6376,1.6377,1.6369,1.6371,289000000.0
2008-06-16 09:15:00,1.6372,1.6375,1.637,1.6372,184100000.0
2008-06-16 09:16:00,1.6372,1.6376,1.6371,1.6373,229700000.0
2008-06-16 09:17:00,1.6373,1.6376,1.6371,1.6375,511600000.0
2008-06-16 09:18:00,1.6375,1.6376,1.6372,1.6373,307900000.0
2008-06-16 09:19:00,1.6373,1.6378,1.6373,1.6376,141200000.0
2008-06-16 09:20:00,1.6376,1.6376,1.6373,1.6375,232500000.0
2008-06-16 09:21:00,1.6375,1.6381,1.6375,1.638,401600000.0
2008-06-16 09:22:00,1.6379,1.6383,1.6379,1.6381,120600000.0
2008-06-16 09:23:00,1.6382,1.6384,1.6381,1.6384,81600000.0
2008-06-16 09:24:00,1.6384,1.6384,1.638,1.6381,59700000.0
2008-06-16 09:25:00,1.6381,1.6389,1.6381,1.6389,98300000.0
2008-06-16 09:26:00,1.6389,1.6392,1.6385,1.6387,269500000.0
2008-06-16 09:27:00,1.6386,1.6388,1.6383,1.6384,218300000.0
2008-06-16 09:28:00,1.6384,1.6386,1.6376,1.6378,250600000.0
2008-06-16 09:29:00,1.6378,1.6381,1.6374,1.6379,311900000.0
2008-06-16 09:30:00,1.638,1.6382,1.6378,1.6378,193900000.0
2008-06-16 09:31:00,1.6378,1.6379,1.6378,1.6379,132800000.0
2008-06-16 09:32:00,1.6379,1.6381,1.6378,1.6379,69100000.0
2008-06-16 09:33:00,1.638,1.638,1.6372,1.6374,234500000.0
2008-06-16 09:34:00,1.6374,1.6379,1.6374,1.6377,234200000.0
2008-06-16 09:35:00,1.6376,1.6377,1.6372,1.6374,343800000.0
2008-06-16 09:36:00,1.6374,1.6379,1.6373,1.6377,486600000.0
2008-06-16 09:37:00,1.6376,1.6379,1.6373,1.6374,316200000.0
2008-06-16 09:38:00,1.6374,1.6377,1.6373,1.6377,226100000.0
2008-06-16 09:39:00,1.6377,1.6381,1.6377,1.638,90200000.0
2008-06-16 09:40:00,1.6379,1.6381,1.6377,1.6379,138200000.0
2008-06-16 09:41:00,1.6377,1.6378,1.6374,1.6374,334400000.0
2008-06-16 09:42:00,1.6374,1.6376,1.6373,1.6374,502300000.0
2008-06-16 09:43:00,1.6375,1.638,1.6374,1.638,248900000.0
2008-06-16 09:44:00,1.638,1.638,1.6373,1.6379,375900000.0
2008-06-16 09:45:00,1.6379,1.638,1.6375,1.6378,431200000.0
2008-06-16 09:46:00,1.6378,1.638,1.6375,1.6377,485200000.0
2008-06-16 09:47:00,1.6377,1.6379,1.6375,1.6378,115900000.0
2008-06-16 09:48:00,1.6378,1.6383,1.6378,1.6381,345900000.0
2008-06-16 09:49:00,1.6381,1.6382,1.6378,1.6379,348300000.0
2008-06-16 09:50:00,1.6379,1.6379,1.6377,1.6379,77800000.0
2008-06-16 09:51:00,1.6379,1.6379,1.6378,1.6378,20800000.0
2008-06-16 09:52:00,1.6378,1.6378,1.6374,1.6377,140500000.0
2008-06-16 09:53:00,1.6377,1.6379,1.6376,1.6378,145300000.0
2008-06-16 09:54:00,1.6378,1.6388,1.6378,1.6383,193100000.0
2008-06-16 09:55:00,1.6383,1.6384,1.6379,1.638,280600000.0
2008-06-16 09:56:00,1.638,1.6383,1.638,1.6383,98400000.0
2008-06-16 09:57:00,1.6383,1.6385,1.6381,1.6382,152100000.0
2008-06-16 09:58:00,1.6383,1.6386,1.6381,1.6381,180700000.0
2008-06-16 09:59:00,1.6381,1.6383,1.6379,1.6382,197800000.0
2008-06-16 10:00:00,1.6382,1.6385,1.6381,1.6385,145000000.0
2008-06-16 10:01:00,1.6385,1.6386,1.6381,1.6381,165000000.0
2008-06-16 10:02:00,1.6381,1.6384,1.6381,1.6382,273100000.0
2008-06-16 10:03:00,1.6381,1.6385,1.6381,1.6385,181700000.0
2008-06-16 10:04:00,1.6385,1.6387,1.6383,1.6385,139400000.0
2008-06-16 10:05:00,1.6386,1.6391,1.6386,1.639,219600000.0
2008-06-16 10:06:00,1.639,1.6393,1.6388,1.6391,239700000.0
2008-06-16 10:07:00,1.6391,1.6395,1.6391,1.6395,255600000.0
2008-06-16 10:08:00,1.6394,1.6396,1.6392,1.6394,140400000.0
2008-06-16 10:09:00,1.6394,1.6395,1.6392,1.6395,185400000.0
2008-06-16 10:10:00,1.6395,1.6395,1.6392,1.6393,187900000.0
2008-06-16 10:11:00,1.6393,1.6396,1.6392,1.6393,114800000.0
2008-06-16 10:12:00,1.6393,1.6394,1.6392,1.6392,87700000.0
2008-06-16 10:13:00,1.6392,1.6394,1.6391,1.6391,61000000.0
2008-06-16 10:14:00,1.6391,1.6392,1.6388,1.639,297100000.0
2008-06-16 10:15:00,1.639,1.639,1.6386,1.639,287600000.0
2008-06-16 10:16:00,1.639,1.6393,1.6389,1.6392,147300000.0
2008-06-16 10:17:00,1.6392,1.6393,1.6389,1.6389,150600000.0
2008-06-16 10:18:00,1.6389,1.6389,1.6386,1.6387,168400000.0
2008-06-16 10:19:00,1.6387,1.639,1.6386,1.6388,142500000.0
2008-06-16 10:20:00,1.6388,1.6393,1.6387,1.6393,201400000.0
2008-06-16 10:21:00,1.6393,1.6393,1.6389,1.6393,138000000.0
2008-06-16 10:22:00,1.6393,1.6394,1.6389,1.6393,283300000.0
2008-06-16 10:23:00,1.6393,1.6396,1.6388,1.6394,411000000.0
2008-06-16 10:24:00,1.6395,1.6399,1.6392,1.6398,293100000.0
2008-06-16 10:25:00,1.6397,1.6404,1.6395,1.6403,285900000.0
2008-06-16 10:26:00,1.6402,1.6404,1.6398,1.6403,288100000.0
2008-06-16 10:27:00,1.6403,1.6408,1.6399,1.6407,186800000.0
2008-06-16 10:28:00,1.6407,1.6412,1.6406,1.6408,317500000.0
2008-06-16 10:29:00,1.6408,1.641,1.6405,1.6405,161700000.0
2008-06-16 10:30:00,1.6405,1.641,1.6404,1.6409,160300000.0
2008-06-16 10:31:00,1.6408,1.6411,1.6408,1.6408,261300000.0
2008-06-16 10:32:00,1.6408,1.6415,1.6407,1.6411,266800000.0
2008-06-16 10:33:00,1.6411,1.6415,1.641,1.6411,346500000.0
2008-06-16 10:34:00,1.6411,1.6412,1.6407,1.641,370600000.0
2008-06-16 10:35:00,1.641,1.6413,1.6407,1.6412,258700000.0
2008-06-16 10:36:00,1.6413,1.6413,1.6407,1.6409,187800000.0
2008-06-16 10:37:00,1.641,1.6417,1.6409,1.6416,261100000.0
2008-06-16 10:38:00,1.6416,1.642,1.6413,1.6416,168800000.0
2008-06-16 10:39:00,1.6416,1.6419,1.6414,1.6417,231800000.0
2008-06-16 10:40:00,1.6417,1.642,1.6415,1.6415,160900000.0
2008-06-16 10:41:00,1.6415,1.6416,1.6409,1.6413,239800000.0
2008-06-16 10:42:00,1.6413,1.6413,1.6407,1.6407,359400000.0
2008-06-16 10:43:00,1.6407,1.6409,1.6407,1.6408,209900000.0
2008-06-16 10:44:00,1.6407,1.641,1.6406,1.6408,321500000.0
2008-06-16 10:45:00,1.6408,1.6413,1.6407,1.6412,279700000.0
2008-06-16 10:46:00,1.6412,1.6416,1.6408,1.6415,321100000.0
2008-06-16 10:47:00,1.6415,1.6419,1.6411,1.6418,336700000.0
2008-06-16 10:48:00,1.6418,1.6419,1.6415,1.6415,392900000.0
2008-06-16 10:49:00,1.6415,1.6418,1.6414,1.6416,158500000.0
2008-06-16 10:50:00,1.6416,1.6421,1.6412,1.6421,448800000.0
2008-06-16 10:51:00,1.6418,1.642,1.6413,1.6417,219800000.0
2008-06-16 10:52:00,1.6417,1.6417,1.6414,1.6416,220000000.0
2008-06-16 10:53:00,1.6417,1.6419,1.6416,1.6419,244700000.0
2008-06-16 10:54:00,1.6419,1.6422,1.6417,1.6422,101000000.0
2008-06-16 10:55:00,1.6421,1.6431,1.6421,1.6428,135500000.0
2008-06-16 10:56:00,1.6427,1.6428,1.6424,1.6425,76500000.0
2008-06-16 10:57:00,1.6425,1.6429,1.6423,1.6423,146400000.0
2008-06-16 10:58:00,1.6422,1.6425,1.6418,1.6419,147100000.0
2008-06-16 10:59:00,1.6419,1.6421,1.6416,1.642,112100000.0
2008-06-16 11:00:00,1.642,1.6422,1.6415,1.6417,192600000.0
2008-06-16 11:01:00,1.6417,1.6421,1.6415,1.6416,228400000.0
2008-06-16 11:02:00,1.6416,1.6418,1.6414,1.6415,245600000.0
2008-06-16 11:03:00,1.6415,1.6417,1.6414,1.6416,201800000.0
2008-06-16 11:04:00,1.6416,1.6416,1.6406,1.6409,226800000.0
2008-06-16 11:05:00,1.6409,1.6411,1.6404,1.6406,283100000.0
2008-06-16 11:06:00,1.6406,1.6411,1.6405,1.6411,211900000.0
2008-06-16 11:07:00,1.6412,1.6414,1.6408,1.6408,380100000.0
2008-06-16 11:08:00,1.6409,1.6414,1.6407,1.6407,415900000.0
2008-06-16 11:09:00,1.6407,1.6412,1.6405,1.6411,114700000.0
2008-06-16 11:10:00,1.6411,1.6413,1.6408,1.6408,198800000.0
2008-06-16 11:11:00,1.6408,1.6409,1.6404,1.6408,273600000.0
2008-06-16 11:12:00,1.6408,1.6412,1.6405,1.6407,103500000.0
2008-06-16 11:13:00,1.6407,1.6413,1.6405,1.6411,165700000.0
2008-06-16 11:14:00,1.6411,1.6414,1.641,1.6411,156100000.0
2008-06-16 11:15:00,1.6411,1.6412,1.6404,1.6408,172700000.0
2008-06-16 11:16:00,1.6408,1.6409,1.6406,1.6406,208300000.0
2008-06-16 11:17:00,1.6406,1.6409,1.6406,1.6407,134500000.0
2008-06-16 11:18:00,1.6408,1.6409,1.6405,1.6408,176800000.0
2008-06-16 11:19:00,1.6408,1.6414,1.6407,1.6411,200200000.0
2008-06-16 11:20:00,1.6411,1.6415,1.641,1.6415,87700000.0
2008-06-16 11:21:00,1.6415,1.6417,1.6415,1.6417,72300000.0
2008-06-16 11:22:00,1.6417,1.6419,1.6414,1.6417,136400000.0
2008-06-16 11:23:00,1.6418,1.6419,1.6415,1.6416,123100000.0
2008-06-16 11:24:00,1.6417,1.6418,1.6413,1.6414,72100000.0
2008-06-16 11:25:00,1.6414,1.6416,1.6408,1.6414,116900000.0
2008-06-16 11:26:00,1.6414,1.6414,1.6408,1.6411,102000000.0
2008-06-16 11:27:00,1.6411,1.6413,1.6411,1.6412,101500000.0
2008-06-16 11:28:00,1.6413,1.6415,1.6411,1.6413,74600000.0
2008-06-16 11:29:00,1.6413,1.6416,1.6411,1.6413,46900000.0
2008-06-16 11:30:00,1.6413,1.6417,1.6412,1.6417,104900000.0
2008-06-16 11:31:00,1.6417,1.6419,1.6413,1.6414,151000000.0
2008-06-16 11:32:00,1.6414,1.6415,1.6411,1.6413,135100000.0
2008-06-16 11:33:00,1.6413,1.6415,1.641,1.6411,113700000.0
2008-06-16 11:34:00,1.6411,1.6412,1.641,1.6411,220800000.0
2008-06-16 11:35:00,1.6412,1.6412,1.6409,1.641,223500000.0
2008-06-16 11:36:00,1.641,1.6411,1.6407,1.641,117300000.0
2008-06-16 11:37:00,1.641,1.6411,1.6409,1.6411,122900000.0
2008-06-16 11:38:00,1.6411,1.6412,1.641,1.641,176100000.0
2008-06-16 11:39:00,1.641,1.641,1.6409,1.6409,27400000.0
2008-06-16 11:40:00,1.6409,1.641,1.6409,1.641,55600000.0
2008-06-16 11:41:00,1.641,1.6411,1.6409,1.641,162200000.0
2008-06-16 11:42:00,1.6411,1.6417,1.641,1.6416,277800000.0
2008-06-16 11:43:00,1.6416,1.6418,1.6413,1.6415,191200000.0
2008-06-16 11:44:00,1.6415,1.6419,1.6414,1.6417,259000000.0
2008-06-16 11:45:00,1.6417,1.6418,1.6414,1.6414,45400000.0
2008-06-16 11:46:00,1.6414,1.6416,1.6413,1.6416,187700000.0
2008-06-16 11:47:00,1.6416,1.6417,1.6416,1.6417,90400000.0
2008-06-16 11:48:00,1.6416,1.6416,1.6409,1.641,186600000.0
2008-06-16 11:49:00,1.641,1.6411,1.6403,1.6409,260600000.0
2008-06-16 11:50:00,1.6409,1.6416,1.6408,1.6413,241900000.0
2008-06-16 11:51:00,1.6413,1.6413,1.6408,1.641,136000000.0
2008-06-16 11:52:00,1.641,1.641,1.6408,1.641,208600000.0
2008-06-16 11:53:00,1.641,1.6411,1.6409,1.641,85600000.0
2008-06-16 11:54:00,1.641,1.6411,1.6409,1.6409,86300000.0
2008-06-16 11:55:00,1.6409,1.6412,1.6408,1.641,178600000.0
2008-06-16 11:56:00,1.641,1.6411,1.6408,1.6408,119400000.0
2008-06-16 11:57:00,1.6408,1.6408,1.6406,1.6407,141400000.0
2008-06-16 11:58:00,1.6407,1.6411,1.6407,1.641,121600000.0
2008-06-16 11:59:00,1.641,1.6411,1.6409,1.6411,152700000.0
2008-06-16 12:00:00,1.6411,1.6411,1.6407,1.641,288900000.0
2008-06-16 12:01:00,1.641,1.6411,1.641,1.641,95200000.0
2008-06-16 12:02:00,1.6409,1.6413,1.6409,1.6413,232900000.0
2008-06-16 12:03:00,1.6413,1.6418,1.6412,1.6418,223300000.0
2008-06-16 12:04:00,1.6418,1.6419,1.6416,1.6418,157100000.0
2008-06-16 12:05:00,1.6418,1.6418,1.6416,1.6417,108500000.0
2008-06-16 12:06:00,1.6417,1.642,1.6417,1.6418,171900000.0
2008-06-16 12:07:00,1.6418,1.642,1.6414,1.6414,266700000.0
2008-06-16 12:08:00,1.6414,1.6414,1.6411,1.6411,336300000.0
2008-06-16 12:09:00,1.6411,1.6411,1.6409,1.641,68500000.0
2008-06-16 12:10:00,1.641,1.6412,1.6409,1.6411,57200000.0
2008-06-16 12:11:00,1.6412,1.6412,1.6411,1.6411,54900000.0
2008-06-16 12:12:00,1.6411,1.6412,1.641,1.6412,156700000.0
2008-06-16 12:13:00,1.6413,1.6416,1.6412,1.6415,87400000.0
2008-06-16 12:14:00,1.6415,1.6417,1.6414,1.6415,97300000.0
2008-06-16 12:15:00,1.6416,1.6417,1.6415,1.6417,30300000.0
2008-06-16 12:16:00,1.6417,1.642,1.6413,1.642,157100000.0
2008-06-16 12:17:00,1.6418,1.6421,1.6416,1.6416,91400000.0
2008-06-16 12:18:00,1.6416,1.6419,1.6416,1.6419,109600000.0
2008-06-16 12:19:00,1.6419,1.6419,1.6416,1.6416,125300000.0
2008-06-16 12:20:00,1.6417,1.6419,1.6417,1.6418,39000000.0
2008-06-16 12:21:00,1.6418,1.6419,1.6416,1.6416,113100000.0
2008-06-16 12:22:00,1.6416,1.642,1.6416,1.6417,178600000.0
2008-06-16 12:23:00,1.6417,1.6422,1.6416,1.6422,200300000.0
2008-06-16 12:24:00,1.6422,1.6423,1.642,1.6422,254600000.0
2008-06-16 12:25:00,1.6422,1.6424,1.6417,1.6421,264200000.0
2008-06-16 12:26:00,1.6422,1.6423,1.6421,1.6422,71600000.0
2008-06-16 12:27:00,1.6422,1.6427,1.6421,1.6427,165900000.0
2008-06-16 12:28:00,1.6428,1.6428,1.6425,1.6426,84600000.0
2008-06-16 12:29:00,1.6426,1.6428,1.6425,1.6426,78300000.0
2008-06-16 12:30:00,1.6426,1.643,1.6425,1.6429,148400000.0
2008-06-16 12:31:00,1.6429,1.6432,1.6426,1.6431,215900000.0
2008-06-16 12:32:00,1.643,1.6432,1.6428,1.6431,153100000.0
2008-06-16 12:33:00,1.6431,1.6435,1.6429,1.6432,377800000.0
2008-06-16 12:34:00,1.6431,1.6437,1.6431,1.6433,225100000.0
2008-06-16 12:35:00,1.6434,1.6445,1.6433,1.6445,265900000.0
2008-06-16 12:36:00,1.6445,1.645,1.6441,1.6447,229200000.0
2008-06-16 12:37:00,1.6447,1.6448,1.644,1.644,262300000.0
2008-06-16 12:38:00,1.6442,1.6449,1.6442,1.6446,363200000.0
2008-06-16 12:39:00,1.6446,1.6447,1.6443,1.6445,339500000.0
2008-06-16 12:40:00,1.6445,1.6448,1.6442,1.6447,245200000.0
2008-06-16 12:41:00,1.6448,1.645,1.6446,1.6447,261800000.0
2008-06-16 12:42:00,1.6447,1.6448,1.6443,1.6444,154600000.0
2008-06-16 12:43:00,1.6444,1.6445,1.6441,1.6441,156000000.0
2008-06-16 12:44:00,1.6442,1.6444,1.644,1.6441,235900000.0
2008-06-16 12:45:00,1.6441,1.6447,1.644,1.6445,239100000.0
2008-06-16 12:46:00,1.6445,1.6452,1.6444,1.6452,268200000.0
2008-06-16 12:47:00,1.6451,1.6455,1.6448,1.6453,286900000.0
2008-06-16 12:48:00,1.6455,1.6464,1.6453,1.6459,277200000.0
2008-06-16 12:49:00,1.6459,1.646,1.6452,1.6453,303000000.0
2008-06-16 12:50:00,1.6452,1.6455,1.6451,1.6451,143600000.0
2008-06-16 12:51:00,1.645,1.6455,1.645,1.6454,205800000.0
2008-06-16 12:52:00,1.6454,1.6454,1.6451,1.6453,209200000.0
2008-06-16 12:53:00,1.6453,1.6457,1.6449,1.6449,250500000.0
2008-06-16 12:54:00,1.6449,1.6454,1.6444,1.6454,162900000.0
2008-06-16 12:55:00,1.6454,1.6454,1.645,1.6451,126400000.0
2008-06-16 12:56:00,1.645,1.6455,1.6449,1.6451,324200000.0
2008-06-16 12:57:00,1.6451,1.6452,1.6451,1.6451,81800000.0
2008-06-16 12:58:00,1.6451,1.6451,1.6447,1.6449,156900000.0
2008-06-16 12:59:00,1.6449,1.6455,1.6448,1.6455,235800000.0
2008-06-16 13:00:00,1.6456,1.6459,1.6451,1.6452,281000000.0
2008-06-16 13:01:00,1.6452,1.6452,1.6448,1.6449,168900000.0
2008-06-16 13:02:00,1.6449,1.6452,1.6448,1.6452,216000000.0
2008-06-16 13:03:00,1.6452,1.6454,1.6452,1.6453,141500000.0
2008-06-16 13:04:00,1.6454,1.6454,1.645,1.6454,195300000.0
2008-06-16 13:05:00,1.6454,1.6455,1.6451,1.6451,154600000.0
2008-06-16 13:06:00,1.6451,1.6451,1.6449,1.645,148500000.0
2008-06-16 13:07:00,1.645,1.6451,1.6449,1.645,173600000.0
2008-06-16 13:08:00,1.645,1.6451,1.645,1.645,35400000.0
2008-06-16 13:09:00,1.645,1.645,1.6447,1.6447,66800000.0
2008-06-16 13:10:00,1.6448,1.6449,1.6447,1.6449,54300000.0
2008-06-16 13:11:00,1.6449,1.645,1.6447,1.6448,60500000.0
2008-06-16 13:12:00,1.6448,1.6449,1.6444,1.6444,83600000.0
2008-06-16 13:13:00,1.6444,1.6447,1.6444,1.6447,71300000.0
2008-06-16 13:14:00,1.6448,1.6448,1.6443,1.6445,108900000.0
2008-06-16 13:15:00,1.6445,1.6447,1.6444,1.6446,97500000.0
2008-06-16 13:16:00,1.6446,1.6449,1.6446,1.6447,129500000.0
2008-06-16 13:17:00,1.6447,1.6449,1.6446,1.6448,109900000.0
2008-06-16 13:18:00,1.6448,1.6448,1.6445,1.6447,89900000.0
2008-06-16 13:19:00,1.6447,1.6447,1.6443,1.6444,95000000.0
2008-06-16 13:20:00,1.6444,1.6447,1.6441,1.6443,125500000.0
2008-06-16 13:21:00,1.6443,1.6446,1.6443,1.6444,141900000.0
2008-06-16 13:22:00,1.6445,1.6448,1.6445,1.6448,81900000.0
2008-06-16 13:23:00,1.64475,1.6448,1.6444,1.6444,268800000.0
2008-06-16 13:24:00,1.6444,1.6446,1.6442,1.6443,287200000.0
2008-06-16 13:25:00,1.6443,1.6443,1.6438,1.644,183400000.0
2008-06-16 13:26:00,1.644,1.6442,1.6438,1.6442,125400000.0
2008-06-16 13:27:00,1.6442,1.6443,1.6441,1.6443,120600000.0
2008-06-16 13:28:00,1.6443,1.6452,1.6443,1.6449,224200000.0
2008-06-16 13:29:00,1.645,1.6452,1.6447,1.6448,402000000.0
2008-06-16 13:30:00,1.6448,1.6451,1.6448,1.6449,246400000.0
2008-06-16 13:31:00,1.6449,1.6452,1.6449,1.6451,124500000.0
2008-06-16 13:32:00,1.6451,1.6453,1.6449,1.6451,221300000.0
2008-06-16 13:33:00,1.645,1.6452,1.6448,1.6448,212200000.0
2008-06-16 13:34:00,1.6448,1.645,1.6448,1.6449,128200000.0
2008-06-16 13:35:00,1.6449,1.6451,1.6449,1.6451,72100000.0
2008-06-16 13:36:00,1.6451,1.6452,1.6449,1.645,146800000.0
2008-06-16 13:37:00,1.645,1.6452,1.6448,1.6452,123300000.0
2008-06-16 13:38:00,1.6452,1.6453,1.6452,1.6452,88800000.0
2008-06-16 13:39:00,1.6452,1.6452,1.6448,1.645,118600000.0
2008-06-16 13:40:00,1.645,1.645,1.6447,1.6448,41000000.0
2008-06-16 13:41:00,1.6448,1.6448,1.6447,1.6448,82900000.0
2008-06-16 13:42:00,1.6448,1.6449,1.6446,1.6448,112200000.0
2008-06-16 13:43:00,1.6448,1.6449,1.6446,1.6446,104100000.0
2008-06-16 13:44:00,1.6446,1.6446,1.6445,1.6445,136300000.0
2008-06-16 13:45:00,1.6445,1.6447,1.6443,1.6447,145900000.0
2008-06-16 13:46:00,1.6446,1.645,1.6446,1.6448,146900000.0
2008-06-16 13:47:00,1.6448,1.6451,1.6445,1.645,185300000.0
2008-06-16 13:48:00,1.645,1.645,1.6448,1.645,216900000.0
2008-06-16 13:49:00,1.645,1.645,1.6448,1.6449,154700000.0
2008-06-16 13:50:00,1.6448,1.6449,1.6448,1.6448,94900000.0
2008-06-16 13:51:00,1.6447,1.645,1.6446,1.645,176200000.0
2008-06-16 13:52:00,1.645,1.6453,1.645,1.6452,80500000.0
2008-06-16 13:53:00,1.6451,1.6459,1.6451,1.6459,266300000.0
2008-06-16 13:54:00,1.6459,1.6461,1.6457,1.6459,241500000.0
2008-06-16 13:55:00,1.6458,1.6458,1.6456,1.6457,150800000.0
2008-06-16 13:56:00,1.6457,1.6458,1.6456,1.6456,105000000.0
2008-06-16 13:57:00,1.6457,1.6457,1.6456,1.6456,35500000.0
2008-06-16 13:58:00,1.6456,1.6457,1.6455,1.6455,238500000.0
2008-06-16 13:59:00,1.6455,1.6455,1.6449,1.645,246100000.0
2008-06-16 14:00:00,1.645,1.6452,1.6448,1.645,164900000.0
2008-06-16 14:01:00,1.6449,1.6451,1.6447,1.6447,156300000.0
2008-06-16 14:02:00,1.6447,1.6449,1.6445,1.6447,166800000.0
2008-06-16 14:03:00,1.6448,1.6449,1.6445,1.6446,122500000.0
2008-06-16 14:04:00,1.6446,1.6448,1.6445,1.6446,283900000.0
2008-06-16 14:05:00,1.6446,1.6451,1.6446,1.6448,178900000.0
2008-06-16 14:06:00,1.6448,1.6451,1.6446,1.6449,267300000.0
2008-06-16 14:07:00,1.6449,1.645,1.6447,1.6448,139400000.0
2008-06-16 14:08:00,1.6448,1.645,1.6445,1.6447,219900000.0
2008-06-16 14:09:00,1.6447,1.6447,1.6441,1.6441,152800000.0
2008-06-16 14:10:00,1.6441,1.6442,1.6439,1.644,115900000.0
2008-06-16 14:11:00,1.644,1.6444,1.6439,1.6444,126300000.0
2008-06-16 14:12:00,1.6444,1.6446,1.6441,1.6445,270800000.0
2008-06-16 14:13:00,1.6445,1.6445,1.6436,1.6437,199300000.0
2008-06-16 14:14:00,1.6437,1.644,1.6433,1.6435,190000000.0
2008-06-16 14:15:00,1.6433,1.6436,1.6431,1.6436,120500000.0
2008-06-16 14:16:00,1.6436,1.6438,1.6434,1.6436,201700000.0
2008-06-16 14:17:00,1.6436,1.644,1.6436,1.644,143500000.0
2008-06-16 14:18:00,1.644,1.6441,1.6436,1.6438,105100000.0
2008-06-16 14:19:00,1.6438,1.6442,1.6438,1.6441,103600000.0
2008-06-16 14:20:00,1.6441,1.6442,1.644,1.6441,102300000.0
2008-06-16 14:21:00,1.6441,1.6443,1.644,1.6443,159800000.0
2008-06-16 14:22:00,1.6443,1.6444,1.644,1.6441,156000000.0
2008-06-16 14:23:00,1.6442,1.6444,1.6441,1.6443,83700000.0
2008-06-16 14:24:00,1.6443,1.6446,1.644,1.6442,165100000.0
2008-06-16 14:25:00,1.6442,1.6442,1.6438,1.6438,99500000.0
2008-06-16 14:26:00,1.6438,1.6441,1.6438,1.644,119200000.0
2008-06-16 14:27:00,1.644,1.644,1.6437,1.6437,133200000.0
2008-06-16 14:28:00,1.6437,1.644,1.6437,1.6438,109900000.0
2008-06-16 14:29:00,1.6438,1.644,1.6431,1.6432,100200000.0
2008-06-16 14:30:00,1.6431,1.6451,1.643,1.6444,302800000.0
2008-06-16 14:31:00,1.6444,1.645,1.644,1.6446,238300000.0
2008-06-16 14:32:00,1.6446,1.6447,1.6444,1.6446,223900000.0
2008-06-16 14:33:00,1.6446,1.6448,1.6444,1.6445,224200000.0
2008-06-16 14:34:00,1.6444,1.6448,1.6439,1.6439,189600000.0
2008-06-16 14:35:00,1.6438,1.6448,1.6438,1.6443,304500000.0
2008-06-16 14:36:00,1.6444,1.6447,1.6437,1.6443,306500000.0
2008-06-16 14:37:00,1.6443,1.6444,1.6439,1.6443,199600000.0
2008-06-16 14:38:00,1.6443,1.6443,1.6437,1.644,167800000.0
2008-06-16 14:39:00,1.644,1.6444,1.6435,1.644,184900000.0
2008-06-16 14:40:00,1.644,1.6447,1.6438,1.6447,117000000.0
2008-06-16 14:41:00,1.6447,1.6452,1.6445,1.6447,200800000.0
2008-06-16 14:42:00,1.6447,1.6448,1.6443,1.6446,253700000.0
2008-06-16 14:43:00,1.6446,1.6447,1.6443,1.6444,271500000.0
2008-06-16 14:44:00,1.6444,1.6447,1.6443,1.6444,339500000.0
2008-06-16 14:45:00,1.6444,1.6446,1.6444,1.6444,260500000.0
2008-06-16 14:46:00,1.6444,1.6447,1.6443,1.6444,200800000.0
2008-06-16 14:47:00,1.6445,1.6445,1.6442,1.6443,29500000.0
2008-06-16 14:48:00,1.6443,1.6444,1.6441,1.6442,139100000.0
2008-06-16 14:49:00,1.6442,1.6446,1.6442,1.6445,169800000.0
2008-06-16 14:50:00,1.6445,1.6447,1.6442,1.6444,143500000.0
2008-06-16 14:51:00,1.6445,1.6445,1.6438,1.6444,471300000.0
2008-06-16 14:52:00,1.6444,1.6446,1.6442,1.6442,513900000.0
2008-06-16 14:53:00,1.6443,1.6446,1.6442,1.6445,334700000.0
2008-06-16 14:54:00,1.6445,1.6452,1.6444,1.6448,275500000.0
2008-06-16 14:55:00,1.6448,1.6449,1.6442,1.6442,311700000.0
2008-06-16 14:56:00,1.6443,1.6445,1.6443,1.6443,195100000.0
2008-06-16 14:57:00,1.6443,1.6444,1.644,1.644,189700000.0
2008-06-16 14:58:00,1.644,1.6442,1.644,1.644,247100000.0
2008-06-16 14:59:00,1.644,1.6446,1.6435,1.6436,144700000.0
2008-06-16 15:00:00,1.6435,1.6449,1.6433,1.6449,262300000.0
2008-06-16 15:01:00,1.6448,1.6448,1.6441,1.6446,286200000.0
2008-06-16 15:02:00,1.6446,1.6454,1.6446,1.645,408600000.0
2008-06-16 15:03:00,1.6451,1.6453,1.6449,1.645,353700000.0
2008-06-16 15:04:00,1.645,1.6456,1.6449,1.6455,332300000.0
2008-06-16 15:05:00,1.6455,1.6456,1.6449,1.6455,279100000.0
2008-06-16 15:06:00,1.6455,1.6457,1.6453,1.6454,182900000.0
2008-06-16 15:07:00,1.6452,1.6457,1.6452,1.6454,426300000.0
2008-06-16 15:08:00,1.6455,1.6457,1.6451,1.6451,222200000.0
2008-06-16 15:09:00,1.6452,1.6457,1.6451,1.6456,316400000.0
2008-06-16 15:10:00,1.6456,1.646,1.6454,1.6459,272300000.0
2008-06-16 15:11:00,1.6459,1.6462,1.6457,1.6462,123400000.0
2008-06-16 15:12:00,1.6461,1.6463,1.6459,1.6463,111700000.0
2008-06-16 15:13:00,1.6463,1.6467,1.6462,1.6463,196600000.0
2008-06-16 15:14:00,1.6464,1.6467,1.6461,1.6465,304500000.0
2008-06-16 15:15:00,1.6465,1.6465,1.6462,1.6462,144200000.0
2008-06-16 15:16:00,1.6463,1.6465,1.6461,1.6464,351000000.0
2008-06-16 15:17:00,1.6464,1.6471,1.6463,1.6467,363700000.0
2008-06-16 15:18:00,1.6467,1.647,1.6466,1.6466,283100000.0
2008-06-16 15:19:00,1.6466,1.6469,1.6465,1.6469,226400000.0
2008-06-16 15:20:00,1.6469,1.6472,1.6468,1.6469,97700000.0
2008-06-16 15:21:00,1.6469,1.6477,1.6467,1.6467,357100000.0
2008-06-16 15:22:00,1.6467,1.6469,1.6462,1.6463,359000000.0
2008-06-16 15:23:00,1.6463,1.6466,1.6461,1.6463,384500000.0
2008-06-16 15:24:00,1.6464,1.6472,1.6463,1.6468,291600000.0
2008-06-16 15:25:00,1.6468,1.6471,1.6466,1.6469,208800000.0
2008-06-16 15:26:00,1.6469,1.647,1.6467,1.6468,156500000.0
2008-06-16 15:27:00,1.6468,1.6469,1.6465,1.6465,148600000.0
2008-06-16 15:28:00,1.6465,1.6469,1.6465,1.6465,121200000.0
2008-06-16 15:29:00,1.6465,1.6465,1.6462,1.6464,134800000.0
2008-06-16 15:30:00,1.6464,1.6473,1.6462,1.6473,367800000.0
2008-06-16 15:31:00,1.6473,1.6477,1.6472,1.6472,256500000.0
2008-06-16 15:32:00,1.6472,1.6473,1.6468,1.6468,134500000.0
2008-06-16 15:33:00,1.6468,1.6471,1.6468,1.647,153500000.0
2008-06-16 15:34:00,1.647,1.6472,1.6469,1.6469,134600000.0
2008-06-16 15:35:00,1.6469,1.6469,1.6467,1.6467,534200000.0
2008-06-16 15:36:00,1.6467,1.6469,1.6465,1.6469,296400000.0
2008-06-16 15:37:00,1.6469,1.6472,1.6468,1.6468,245100000.0
2008-06-16 15:38:00,1.6468,1.6476,1.6467,1.6474,335000000.0
2008-06-16 15:39:00,1.6473,1.6474,1.6469,1.6469,166000000.0
2008-06-16 15:40:00,1.6469,1.6472,1.6468,1.6472,157900000.0
2008-06-16 15:41:00,1.6472,1.6474,1.6471,1.6473,165400000.0
2008-06-16 15:42:00,1.6473,1.6475,1.6468,1.6469,217500000.0
2008-06-16 15:43:00,1.6469,1.6476,1.6469,1.6475,203000000.0
2008-06-16 15:44:00,1.6475,1.6477,1.647,1.647,248800000.0
2008-06-16 15:45:00,1.6471,1.6476,1.6469,1.6474,149400000.0
2008-06-16 15:46:00,1.6474,1.6474,1.647,1.6473,158600000.0
2008-06-16 15:47:00,1.6474,1.6478,1.6474,1.6476,379900000.0
2008-06-16 15:48:00,1.6475,1.6477,1.6474,1.6474,86600000.0
2008-06-16 15:49:00,1.6474,1.6478,1.6472,1.6477,254000000.0
2008-06-16 15:50:00,1.6477,1.6478,1.6475,1.6476,136600000.0
2008-06-16 15:51:00,1.6476,1.6481,1.6475,1.648,295600000.0
2008-06-16 15:52:00,1.648,1.6482,1.6479,1.6482,272800000.0
2008-06-16 15:53:00,1.6482,1.6486,1.6481,1.6481,218800000.0
2008-06-16 15:54:00,1.6482,1.6482,1.6476,1.6478,183400000.0
2008-06-16 15:55:00,1.6478,1.6481,1.6475,1.6479,370700000.0
2008-06-16 15:56:00,1.6479,1.6482,1.6476,1.6479,262300000.0
2008-06-16 15:57:00,1.6478,1.6481,1.6477,1.6477,262000000.0
2008-06-16 15:58:00,1.6477,1.6486,1.6475,1.6484,261600000.0
2008-06-16 15:59:00,1.6484,1.6487,1.6483,1.6485,185600000.0
2008-06-16 16:00:00,1.6485,1.6486,1.648,1.6486,438700000.0
2008-06-16 16:01:00,1.6486,1.6487,1.6483,1.6486,353000000.0
2008-06-16 16:02:00,1.6486,1.6487,1.6482,1.6487,300800000.0
2008-06-16 16:03:00,1.6487,1.6489,1.6484,1.6488,459900000.0
2008-06-16 16:04:00,1.6489,1.6489,1.6484,1.6485,321200000.0
2008-06-16 16:05:00,1.6485,1.6488,1.6482,1.6485,418100000.0
2008-06-16 16:06:00,1.6485,1.6485,1.6473,1.6476,266300000.0
2008-06-16 16:07:00,1.6477,1.6483,1.6477,1.6482,552600000.0
2008-06-16 16:08:00,1.6484,1.6487,1.6479,1.6483,351000000.0
2008-06-16 16:09:00,1.6483,1.6487,1.648,1.6483,386100000.0
2008-06-16 16:10:00,1.6483,1.6487,1.6482,1.6485,237800000.0
2008-06-16 16:11:00,1.6486,1.6486,1.648,1.6482,333200000.0
2008-06-16 16:12:00,1.6482,1.6487,1.648,1.6484,466200000.0
2008-06-16 16:13:00,1.6485,1.6487,1.6484,1.6485,169300000.0
2008-06-16 16:14:00,1.6485,1.6488,1.6482,1.6485,314600000.0
2008-06-16 16:15:00,1.6485,1.6485,1.6479,1.648,525100000.0
2008-06-16 16:16:00,1.648,1.6483,1.648,1.6481,256300000.0
2008-06-16 16:17:00,1.6482,1.6482,1.6473,1.6474,251100000.0
2008-06-16 16:18:00,1.6473,1.6475,1.6471,1.6474,366700000.0
2008-06-16 16:19:00,1.6474,1.6474,1.6471,1.6473,189800000.0
2008-06-16 16:20:00,1.6473,1.6474,1.6471,1.6472,398100000.0
2008-06-16 16:21:00,1.6472,1.6477,1.6472,1.6475,209900000.0
2008-06-16 16:22:00,1.6475,1.6475,1.647,1.6472,353800000.0
2008-06-16 16:23:00,1.6472,1.6476,1.6471,1.6475,270000000.0
2008-06-16 16:24:00,1.6475,1.6478,1.6473,1.6474,166300000.0
2008-06-16 16:25:00,1.6475,1.6481,1.6475,1.648,277600000.0
2008-06-16 16:26:00,1.648,1.6481,1.6478,1.6481,273200000.0
2008-06-16 16:27:00,1.6481,1.6482,1.6479,1.6479,220700000.0
2008-06-16 16:28:00,1.6479,1.6482,1.6478,1.6478,151000000.0
2008-06-16 16:29:00,1.6477,1.6478,1.6473,1.6476,304300000.0
2008-06-16 16:30:00,1.6477,1.6478,1.6471,1.6472,164500000.0
2008-06-16 16:31:00,1.6472,1.6476,1.6472,1.6473,114300000.0
2008-06-16 16:32:00,1.6473,1.6476,1.6473,1.6475,54100000.0
2008-06-16 16:33:00,1.6475,1.6479,1.6474,1.6476,341600000.0
2008-06-16 16:34:00,1.6476,1.648,1.6474,1.6475,333000000.0
2008-06-16 16:35:00,1.6476,1.6477,1.6475,1.6476,385500000.0
2008-06-16 16:36:00,1.6475,1.6477,1.6471,1.6472,173500000.0
2008-06-16 16:37:00,1.6472,1.6472,1.647,1.6472,113500000.0
2008-06-16 16:38:00,1.6472,1.6473,1.647,1.6471,313400000.0
2008-06-16 16:39:00,1.6471,1.6472,1.6467,1.6468,210300000.0
2008-06-16 16:40:00,1.6468,1.6473,1.6468,1.6469,220900000.0
2008-06-16 16:41:00,1.6469,1.6471,1.6468,1.647,364500000.0
2008-06-16 16:42:00,1.647,1.647,1.6465,1.6465,267500000.0
2008-06-16 16:43:00,1.6466,1.6471,1.6465,1.6471,226300000.0
2008-06-16 16:44:00,1.6471,1.6474,1.6468,1.6471,237300000.0
2008-06-16 16:45:00,1.6472,1.6475,1.6471,1.6474,171100000.0
2008-06-16 16:46:00,1.6475,1.6475,1.6466,1.6467,346900000.0
2008-06-16 16:47:00,1.6468,1.6468,1.6458,1.6465,280000000.0
2008-06-16 16:48:00,1.6465,1.6467,1.6465,1.6466,121800000.0
2008-06-16 16:49:00,1.6466,1.6466,1.646,1.6461,177800000.0
2008-06-16 16:50:00,1.6461,1.6465,1.646,1.6462,241100000.0
2008-06-16 16:51:00,1.6461,1.647,1.6461,1.6466,279200000.0
2008-06-16 16:52:00,1.6466,1.6468,1.6466,1.6467,287000000.0
2008-06-16 16:53:00,1.6467,1.6467,1.6464,1.6464,198500000.0
2008-06-16 16:54:00,1.6464,1.6465,1.646,1.646,129100000.0
2008-06-16 16:55:00,1.646,1.6461,1.6459,1.646,279600000.0
2008-06-16 16:56:00,1.6459,1.6461,1.6457,1.6459,201500000.0
2008-06-16 16:57:00,1.6459,1.6461,1.6455,1.6458,282200000.0
2008-06-16 16:58:00,1.6458,1.6461,1.6455,1.6458,316100000.0
2008-06-16 16:59:00,1.6458,1.6463,1.6455,1.6461,306000000.0
2008-06-16 17:00:00,1.646,1.6463,1.6458,1.6461,313900000.0
2008-06-16 17:01:00,1.6461,1.6463,1.6457,1.6462,175500000.0
2008-06-16 17:02:00,1.6462,1.6464,1.6459,1.6461,186300000.0
2008-06-16 17:03:00,1.6461,1.6465,1.6461,1.6464,215200000.0
2008-06-16 17:04:00,1.6464,1.6464,1.6459,1.6459,203700000.0
2008-06-16 17:05:00,1.6459,1.6462,1.6456,1.6457,171900000.0
2008-06-16 17:06:00,1.6457,1.6458,1.6452,1.6454,244800000.0
2008-06-16 17:07:00,1.6455,1.6456,1.6454,1.6454,154300000.0
2008-06-16 17:08:00,1.6454,1.6455,1.6452,1.6454,122100000.0
2008-06-16 17:09:00,1.6455,1.6457,1.6455,1.6457,18400000.0
2008-06-16 17:10:00,1.6457,1.6459,1.6455,1.6459,103800000.0
2008-06-16 17:11:00,1.6458,1.6458,1.6455,1.6457,133900000.0
2008-06-16 17:12:00,1.6458,1.6458,1.6455,1.6457,335000000.0
2008-06-16 17:13:00,1.6457,1.6458,1.6455,1.6455,214100000.0
2008-06-16 17:14:00,1.6455,1.6457,1.645,1.6455,295000000.0
2008-06-16 17:15:00,1.6455,1.6457,1.6453,1.6456,169500000.0
2008-06-16 17:16:00,1.6455,1.6458,1.6455,1.6458,86500000.0
2008-06-16 17:17:00,1.6457,1.6458,1.6455,1.6455,172200000.0
2008-06-16 17:18:00,1.6456,1.6456,1.6454,1.6455,192900000.0
2008-06-16 17:19:00,1.6456,1.6457,1.6454,1.6457,75200000.0
2008-06-16 17:20:00,1.6457,1.6459,1.6455,1.6459,69900000.0
2008-06-16 17:21:00,1.6459,1.646,1.6457,1.6459,123700000.0
2008-06-16 17:22:00,1.6457,1.6464,1.6457,1.6463,140800000.0
2008-06-16 17:23:00,1.6463,1.6464,1.646,1.6462,116500000.0
2008-06-16 17:24:00,1.6462,1.6468,1.646,1.6468,146600000.0
2008-06-16 17:25:00,1.6468,1.6468,1.6464,1.6466,124200000.0
2008-06-16 17:26:00,1.6465,1.6467,1.6463,1.6464,146300000.0
2008-06-16 17:27:00,1.6464,1.6464,1.6463,1.6463,93200000.0
2008-06-16 17:28:00,1.6463,1.6463,1.6461,1.6463,109400000.0
2008-06-16 17:29:00,1.6463,1.6469,1.6462,1.6466,187300000.0
2008-06-16 17:30:00,1.6466,1.6469,1.6465,1.6467,246000000.0
2008-06-16 17:31:00,1.6467,1.6468,1.6464,1.6465,186800000.0
2008-06-16 17:32:00,1.6465,1.6469,1.6465,1.6467,156000000.0
2008-06-16 17:33:00,1.6467,1.647,1.6466,1.6469,133700000.0
2008-06-16 17:34:00,1.6469,1.6469,1.6464,1.6468,133500000.0
2008-06-16 17:35:00,1.6468,1.6471,1.6467,1.6471,165300000.0
2008-06-16 17:36:00,1.6471,1.6472,1.647,1.6471,132300000.0
2008-06-16 17:37:00,1.6471,1.6473,1.6469,1.6469,285700000.0
2008-06-16 17:38:00,1.6468,1.6471,1.6467,1.6467,110500000.0
2008-06-16 17:39:00,1.6467,1.647,1.6465,1.6465,149000000.0
2008-06-16 17:40:00,1.6465,1.6468,1.6465,1.6465,168800000.0
2008-06-16 17:41:00,1.6465,1.6466,1.6462,1.6462,131400000.0
2008-06-16 17:42:00,1.6462,1.6463,1.6462,1.6463,54700000.0
2008-06-16 17:43:00,1.6462,1.6467,1.6461,1.6465,170100000.0
2008-06-16 17:44:00,1.6465,1.6465,1.6461,1.6462,145200000.0
2008-06-16 17:45:00,1.6462,1.6463,1.6457,1.6457,222200000.0
2008-06-16 17:46:00,1.6458,1.646,1.6457,1.6457,151600000.0
2008-06-16 17:47:00,1.6457,1.6457,1.6452,1.6454,105700000.0
2008-06-16 17:48:00,1.6455,1.6456,1.6454,1.6455,173000000.0
2008-06-16 17:49:00,1.6455,1.6456,1.6451,1.6453,113800000.0
2008-06-16 17:50:00,1.6453,1.6455,1.6448,1.6448,126700000.0
2008-06-16 17:51:00,1.6448,1.6451,1.6448,1.645,76600000.0
2008-06-16 17:52:00,1.645,1.6453,1.645,1.6451,59100000.0
2008-06-16 17:53:00,1.6451,1.6453,1.6451,1.6451,66400000.0
2008-06-16 17:54:00,1.6451,1.6455,1.6451,1.6453,20100000.0
2008-06-16 17:55:00,1.6453,1.6455,1.6451,1.6451,23900000.0
2008-06-16 17:56:00,1.6451,1.6456,1.6451,1.6454,132700000.0
2008-06-16 17:57:00,1.6454,1.6455,1.6453,1.6455,39700000.0
2008-06-16 17:58:00,1.6452,1.6454,1.6452,1.6454,19600000.0
2008-06-16 17:59:00,1.6454,1.6458,1.6454,1.6454,61700000.0
2008-06-16 18:00:00,1.6454,1.6454,1.6451,1.6452,41800000.0
2008-06-16 18:01:00,1.6452,1.6453,1.6449,1.6453,31900000.0
2008-06-16 18:02:00,1.6453,1.6454,1.6453,1.6454,8900000.0
2008-06-16 18:03:00,1.6454,1.6454,1.6452,1.6453,79900000.0
2008-06-16 18:04:00,1.6453,1.6455,1.6453,1.6455,23500000.0
2008-06-16 18:05:00,1.6453,1.6461,1.6452,1.6461,153300000.0
2008-06-16 18:06:00,1.6461,1.6463,1.6459,1.6463,189700000.0
2008-06-16 18:07:00,1.6462,1.6463,1.6461,1.6461,148700000.0
2008-06-16 18:08:00,1.6461,1.6468,1.6461,1.6465,170400000.0
2008-06-16 18:09:00,1.6466,1.6466,1.6463,1.6463,87200000.0
2008-06-16 18:10:00,1.6463,1.6466,1.6463,1.6465,46000000.0
2008-06-16 18:11:00,1.6466,1.647,1.6465,1.6469,148600000.0
2008-06-16 18:12:00,1.6469,1.6469,1.6466,1.6466,83900000.0
2008-06-16 18:13:00,1.6468,1.6468,1.6467,1.6467,46300000.0
2008-06-16 18:14:00,1.6467,1.6468,1.6466,1.6466,65600000.0
2008-06-16 18:15:00,1.6466,1.6468,1.6466,1.6467,51400000.0
2008-06-16 18:16:00,1.6467,1.6468,1.6466,1.6468,36300000.0
2008-06-16 18:17:00,1.6468,1.6469,1.6465,1.6467,115300000.0
2008-06-16 18:18:00,1.6468,1.6469,1.6466,1.6466,75600000.0
2008-06-16 18:19:00,1.6466,1.6466,1.6464,1.6464,47300000.0
2008-06-16 18:20:00,1.6464,1.6465,1.6462,1.6463,84000000.0
2008-06-16 18:21:00,1.6463,1.6463,1.6461,1.6463,72300000.0
2008-06-16 18:22:00,1.6462,1.6463,1.6462,1.6462,30100000.0
2008-06-16 18:23:00,1.6462,1.6463,1.6462,1.6463,38600000.0
2008-06-16 18:24:00,1.6463,1.6464,1.6462,1.6463,108000000.0
2008-06-16 18:25:00,1.6462,1.6464,1.6462,1.6462,51300000.0
2008-06-16 18:26:00,1.6462,1.6463,1.6461,1.6462,42400000.0
2008-06-16 18:27:00,1.6462,1.6462,1.6461,1.6461,17900000.0
2008-06-16 18:28:00,1.6461,1.6464,1.6461,1.6464,27700000.0
2008-06-16 18:29:00,1.6464,1.6464,1.6459,1.646,40600000.0
2008-06-16 18:30:00,1.646,1.6468,1.646,1.6468,93300000.0
2008-06-16 18:31:00,1.6468,1.6472,1.6467,1.6468,43500000.0
2008-06-16 18:32:00,1.6468,1.6468,1.6465,1.6466,37900000.0
2008-06-16 18:33:00,1.6467,1.6468,1.6465,1.6465,30000000.0
2008-06-16 18:34:00,1.6466,1.6466,1.6462,1.6463,26400000.0
2008-06-16 18:35:00,1.6465,1.6467,1.6461,1.6465,78500000.0
2008-06-16 18:36:00,1.6465,1.6465,1.6464,1.6465,33700000.0
2008-06-16 18:37:00,1.6465,1.6466,1.6464,1.6465,62900000.0
2008-06-16 18:38:00,1.6465,1.6465,1.6464,1.6464,22200000.0
2008-06-16 18:39:00,1.6464,1.6465,1.6462,1.6465,48600000.0
2008-06-16 18:40:00,1.6465,1.6467,1.6465,1.6465,28300000.0
2008-06-16 18:41:00,1.6465,1.6466,1.6464,1.6466,53800000.0
2008-06-16 18:42:00,1.6466,1.6467,1.6463,1.6467,35800000.0
2008-06-16 18:43:00,1.6467,1.6468,1.6466,1.6468,23400000.0
2008-06-16 18:44:00,1.6468,1.647,1.6467,1.6468,48300000.0
2008-06-16 18:45:00,1.6467,1.6472,1.6467,1.6471,94000000.0
2008-06-16 18:46:00,1.6471,1.6472,1.6466,1.6466,68100000.0
2008-06-16 18:47:00,1.6467,1.6467,1.6465,1.6466,58200000.0
2008-06-16 18:48:00,1.6466,1.6466,1.6463,1.6463,63300000.0
2008-06-16 18:49:00,1.6463,1.6464,1.6463,1.6464,24100000.0
2008-06-16 18:50:00,1.6464,1.6464,1.6463,1.6464,12400000.0
2008-06-16 18:51:00,1.6464,1.6464,1.6461,1.6463,61000000.0
2008-06-16 18:52:00,1.6463,1.6464,1.6462,1.6462,30900000.0
2008-06-16 18:53:00,1.6462,1.6462,1.6456,1.6457,47600000.0
2008-06-16 18:54:00,1.6457,1.6457,1.6451,1.6454,65300000.0
2008-06-16 18:55:00,1.6454,1.6455,1.6451,1.6452,41000000.0
2008-06-16 18:56:00,1.6452,1.6456,1.6451,1.6456,88500000.0
2008-06-16 18:57:00,1.6456,1.6457,1.6454,1.6455,63700000.0
2008-06-16 18:58:00,1.6454,1.6462,1.6454,1.6462,82300000.0
2008-06-16 18:59:00,1.6462,1.6462,1.646,1.646,37800000.0
2008-06-16 19:00:00,1.646,1.646,1.6453,1.6454,87000000.0
2008-06-16 19:01:00,1.6452,1.6453,1.6449,1.6451,87600000.0
2008-06-16 19:02:00,1.6451,1.6454,1.6446,1.6447,46000000.0
2008-06-16 19:03:00,1.6447,1.6448,1.6444,1.6445,41100000.0
2008-06-16 19:04:00,1.6445,1.6448,1.6445,1.6448,43400000.0
2008-06-16 19:05:00,1.6448,1.6454,1.6448,1.6453,36400000.0
2008-06-16 19:06:00,1.6453,1.6458,1.6452,1.6458,29600000.0
2008-06-16 19:07:00,1.6458,1.6458,1.6455,1.6457,72000000.0
2008-06-16 19:08:00,1.6457,1.6458,1.6454,1.6454,54600000.0
2008-06-16 19:09:00,1.6455,1.6455,1.6452,1.6452,35300000.0
2008-06-16 19:10:00,1.6452,1.6458,1.6452,1.6458,56000000.0
2008-06-16 19:11:00,1.6458,1.6461,1.6458,1.6459,109500000.0
2008-06-16 19:12:00,1.6459,1.646,1.6457,1.6457,54200000.0
2008-06-16 19:13:00,1.6457,1.6462,1.6451,1.6458,147300000.0
2008-06-16 19:14:00,1.6459,1.6465,1.6459,1.6463,88700000.0
2008-06-16 19:15:00,1.6463,1.6465,1.6462,1.6463,65300000.0
2008-06-16 19:16:00,1.6462,1.6463,1.646,1.646,49300000.0
2008-06-16 19:17:00,1.6461,1.6463,1.6459,1.6461,89700000.0
2008-06-16 19:18:00,1.6461,1.6461,1.646,1.6461,35800000.0
2008-06-16 19:19:00,1.6461,1.6461,1.6459,1.646,33200000.0
2008-06-16 19:20:00,1.646,1.6463,1.646,1.6463,83800000.0
2008-06-16 19:21:00,1.6463,1.6463,1.6461,1.6463,39000000.0
2008-06-16 19:22:00,1.6463,1.6466,1.6461,1.6463,89800000.0
2008-06-16 19:23:00,1.6462,1.6465,1.6462,1.6463,46600000.0
2008-06-16 19:24:00,1.6463,1.6464,1.6458,1.6458,51600000.0
2008-06-16 19:25:00,1.6458,1.646,1.6458,1.646,80500000.0
2008-06-16 19:26:00,1.646,1.646,1.6456,1.6456,71900000.0
2008-06-16 19:27:00,1.6456,1.6457,1.6453,1.6455,102500000.0
2008-06-16 19:28:00,1.6456,1.6456,1.6452,1.6453,66000000.0
2008-06-16 19:29:00,1.6454,1.6457,1.6453,1.6453,75600000.0
2008-06-16 19:30:00,1.6453,1.6454,1.645,1.6451,100100000.0
2008-06-16 19:31:00,1.6451,1.6457,1.6449,1.6455,88700000.0
2008-06-16 19:32:00,1.6455,1.6456,1.6444,1.6446,100800000.0
2008-06-16 19:33:00,1.6446,1.6451,1.6446,1.6448,98200000.0
2008-06-16 19:34:00,1.6448,1.6452,1.6448,1.645,152800000.0
2008-06-16 19:35:00,1.645,1.645,1.6442,1.6446,188600000.0
2008-06-16 19:36:00,1.6445,1.6447,1.6443,1.6445,115100000.0
2008-06-16 19:37:00,1.6446,1.6449,1.6446,1.6446,56600000.0
2008-06-16 19:38:00,1.6446,1.6447,1.6445,1.6445,68400000.0
2008-06-16 19:39:00,1.6445,1.6451,1.6445,1.6446,103400000.0
2008-06-16 19:40:00,1.6445,1.6447,1.644,1.644,101500000.0
2008-06-16 19:41:00,1.6441,1.6442,1.6436,1.6441,68700000.0
2008-06-16 19:42:00,1.6441,1.6442,1.6439,1.644,94500000.0
2008-06-16 19:43:00,1.6439,1.6445,1.6439,1.6442,129900000.0
2008-06-16 19:44:00,1.6442,1.6446,1.6441,1.6442,202800000.0
2008-06-16 19:45:00,1.6443,1.6446,1.6442,1.6444,141600000.0
2008-06-16 19:46:00,1.6442,1.645,1.6442,1.6445,94500000.0
2008-06-16 19:47:00,1.6447,1.6448,1.6444,1.6446,109900000.0
2008-06-16 19:48:00,1.6445,1.6453,1.6445,1.64515,137700000.0
2008-06-16 19:49:00,1.6451,1.6453,1.6449,1.6451,122300000.0
2008-06-16 19:50:00,1.6451,1.6451,1.6445,1.6447,98800000.0
2008-06-16 19:51:00,1.6447,1.645,1.6445,1.64455,38900000.0
2008-06-16 19:52:00,1.6448,1.6451,1.64455,1.645,52200000.0
2008-06-16 19:53:00,1.6451,1.6451,1.6448,1.6451,38300000.0
2008-06-16 19:54:00,1.6449,1.6453,1.6449,1.6453,46500000.0
2008-06-16 19:55:00,1.6454,1.6454,1.6451,1.6452,57200000.0
2008-06-16 19:56:00,1.6454,1.6454,1.6451,1.6454,47300000.0
2008-06-16 19:57:00,1.6453,1.6455,1.6453,1.6455,18800000.0
2008-06-16 19:58:00,1.6455,1.6461,1.6455,1.6458,66800000.0
2008-06-16 19:59:00,1.6456,1.6458,1.6453,1.6453,84000000.0
2008-06-16 20:00:00,1.6452,1.6457,1.6452,1.6455,90800000.0
2008-06-16 20:01:00,1.6455,1.6461,1.6454,1.6459,166400000.0
2008-06-16 20:02:00,1.6457,1.6462,1.6457,1.646,135100000.0
2008-06-16 20:03:00,1.6461,1.6464,1.646,1.6463,54900000.0
2008-06-16 20:04:00,1.6463,1.6465,1.646,1.6461,66100000.0
2008-06-16 20:05:00,1.6461,1.6467,1.6461,1.6461,60000000.0
2008-06-16 20:06:00,1.6461,1.6461,1.6454,1.6456,96300000.0
2008-06-16 20:07:00,1.6456,1.6456,1.6455,1.6456,47400000.0
2008-06-16 20:08:00,1.6455,1.6457,1.6455,1.6457,25500000.0
2008-06-16 20:09:00,1.6458,1.6464,1.6458,1.6464,131700000.0
2008-06-16 20:10:00,1.6464,1.6465,1.6464,1.6464,26800000.0
2008-06-16 20:11:00,1.6464,1.6464,1.6462,1.6463,37500000.0
2008-06-16 20:12:00,1.6463,1.6464,1.6462,1.6462,31500000.0
2008-06-16 20:13:00,1.6462,1.6464,1.6462,1.6464,25400000.0
2008-06-16 20:14:00,1.6464,1.6465,1.6463,1.6463,76100000.0
2008-06-16 20:15:00,1.6462,1.6469,1.6462,1.6469,98700000.0
2008-06-16 20:16:00,1.6469,1.647,1.6469,1.647,36200000.0
2008-06-16 20:17:00,1.647,1.647,1.6469,1.6469,46000000.0
2008-06-16 20:18:00,1.6469,1.6469,1.6467,1.6468,82700000.0
2008-06-16 20:19:00,1.6467,1.6468,1.6467,1.6467,72500000.0
2008-06-16 20:20:00,1.6467,1.6467,1.6463,1.6464,69200000.0
2008-06-16 20:21:00,1.6465,1.6466,1.6463,1.6466,38400000.0
2008-06-16 20:22:00,1.6466,1.6467,1.6465,1.6466,34800000.0
2008-06-16 20:23:00,1.6466,1.6467,1.6464,1.6467,68100000.0
2008-06-16 20:24:00,1.6468,1.6468,1.6464,1.6467,43500000.0
2008-06-16 20:25:00,1.6467,1.6467,1.6464,1.6465,77800000.0
2008-06-16 20:26:00,1.6466,1.6468,1.6464,1.6465,37800000.0
2008-06-16 20:27:00,1.6465,1.6473,1.6465,1.6473,51600000.0
2008-06-16 20:28:00,1.6473,1.6473,1.647,1.6471,20500000.0
2008-06-16 20:29:00,1.6471,1.6472,1.6467,1.647,52400000.0
2008-06-16 20:30:00,1.6468,1.647,1.6467,1.6468,43900000.0
2008-06-16 20:31:00,1.647,1.6472,1.647,1.6471,25600000.0
2008-06-16 20:32:00,1.6471,1.6475,1.6471,1.6474,23700000.0
2008-06-16 20:33:00,1.6474,1.6475,1.647,1.647,48300000.0
2008-06-16 20:34:00,1.647,1.6472,1.647,1.6471,59000000.0
2008-06-16 20:35:00,1.647,1.6471,1.6469,1.647,22300000.0
2008-06-16 20:36:00,1.647,1.647,1.6465,1.6467,73400000.0
2008-06-16 20:37:00,1.6467,1.6467,1.6466,1.6467,11900000.0
2008-06-16 20:38:00,1.6466,1.6468,1.6466,1.6468,83800000.0
2008-06-16 20:39:00,1.6468,1.6468,1.6465,1.6468,57800000.0
2008-06-16 20:40:00,1.6468,1.647,1.6468,1.647,30900000.0
2008-06-16 20:41:00,1.647,1.647,1.6466,1.6467,54700000.0
2008-06-16 20:42:00,1.6467,1.6467,1.6465,1.6465,58400000.0
2008-06-16 20:43:00,1.6465,1.6466,1.6463,1.6464,80700000.0
2008-06-16 20:44:00,1.6464,1.6464,1.6462,1.6463,68900000.0
2008-06-16 20:45:00,1.646,1.646,1.646,1.646,1000000.0
2008-06-16 20:46:00,1.64595,1.6462,1.64595,1.6461,17600000.0
2008-06-16 20:47:00,1.6461,1.6462,1.646,1.6461,43900000.0
2008-06-16 20:48:00,1.6461,1.6461,1.6458,1.6458,23400000.0
2008-06-16 20:49:00,1.6459,1.6461,1.6457,1.6461,62000000.0
2008-06-16 20:50:00,1.6461,1.6461,1.6458,1.6459,72200000.0
2008-06-16 20:51:00,1.6459,1.646,1.6458,1.646,49300000.0
2008-06-16 20:52:00,1.646,1.6461,1.646,1.646,63800000.0
2008-06-16 20:53:00,1.646,1.6462,1.6459,1.646,58000000.0
2008-06-16 20:54:00,1.646,1.646,1.6455,1.6455,51100000.0
2008-06-16 20:55:00,1.6455,1.6455,1.6452,1.6455,58500000.0
2008-06-16 20:56:00,1.6455,1.6457,1.6454,1.6456,88300000.0
2008-06-16 20:57:00,1.6457,1.6457,1.6454,1.6454,74900000.0
2008-06-16 20:58:00,1.6454,1.6457,1.6454,1.6457,56200000.0
2008-06-16 20:59:00,1.6457,1.6457,1.6454,1.6456,51900000.0
2008-06-16 21:00:00,1.6457,1.6457,1.6454,1.6456,74500000.0
2008-06-16 21:01:00,1.6455,1.6456,1.6455,1.6456,18300000.0
2008-06-16 21:02:00,1.6456,1.6459,1.6456,1.6457,40900000.0
2008-06-16 21:03:00,1.6457,1.6457,1.6456,1.6456,30200000.0
2008-06-16 21:04:00,1.6456,1.6457,1.6455,1.6456,49600000.0
2008-06-16 21:05:00,1.6456,1.6456,1.6456,1.6456,22900000.0
2008-06-16 21:06:00,1.6456,1.6457,1.6455,1.6456,7300000.0
2008-06-16 21:07:00,1.6457,1.6458,1.6457,1.6457,47000000.0
2008-06-16 21:08:00,1.6456,1.6456,1.6456,1.6456,4800000.0
2008-06-16 21:09:00,1.6456,1.6457,1.6455,1.6455,44900000.0
2008-06-16 21:10:00,1.6455,1.6457,1.6455,1.6455,28600000.0
2008-06-16 21:11:00,1.6456,1.6456,1.6455,1.6456,25600000.0
2008-06-16 21:12:00,1.6455,1.6456,1.6455,1.6455,15400000.0
2008-06-16 21:13:00,1.6455,1.6458,1.6455,1.6457,18200000.0
2008-06-16 21:14:00,1.6457,1.6459,1.6456,1.6459,7700000.0
2008-06-16 21:15:00,1.6459,1.6465,1.6459,1.6465,44300000.0
2008-06-16 21:16:00,1.6465,1.6468,1.6464,1.6467,36000000.0
2008-06-16 21:17:00,1.6467,1.6468,1.6457,1.6458,56600000.0
2008-06-16 21:18:00,1.6458,1.6461,1.6456,1.646,47200000.0
2008-06-16 21:19:00,1.646,1.6465,1.6458,1.6465,34300000.0
2008-06-16 21:20:00,1.6464,1.6465,1.6463,1.6464,28100000.0
2008-06-16 21:21:00,1.6464,1.6465,1.6463,1.6465,27100000.0
2008-06-16 21:22:00,1.6464,1.6465,1.6463,1.6465,26900000.0
2008-06-16 21:23:00,1.6465,1.6465,1.6462,1.6462,23900000.0
2008-06-16 21:24:00,1.6462,1.6463,1.6462,1.6462,10600000.0
2008-06-16 21:25:00,1.6462,1.6465,1.6462,1.6463,16300000.0
2008-06-16 21:26:00,1.6463,1.6464,1.6462,1.6463,17700000.0
2008-06-16 21:27:00,1.6463,1.6463,1.6462,1.6462,45900000.0
2008-06-16 21:28:00,1.6462,1.6462,1.646,1.6461,83200000.0
2008-06-16 21:29:00,1.6461,1.6461,1.646,1.646,14500000.0
2008-06-16 21:30:00,1.646,1.6463,1.6459,1.6462,55100000.0
2008-06-16 21:31:00,1.6462,1.6465,1.6462,1.6464,114200000.0
2008-06-16 21:32:00,1.6464,1.6465,1.6459,1.6461,46100000.0
2008-06-16 21:33:00,1.6461,1.6466,1.646,1.6463,55000000.0
2008-06-16 21:34:00,1.6463,1.6463,1.6461,1.6462,30300000.0
2008-06-16 21:35:00,1.6463,1.6463,1.6461,1.6461,52800000.0
2008-06-16 21:36:00,1.6461,1.6462,1.6461,1.6461,43500000.0
2008-06-16 21:37:00,1.6462,1.6463,1.6459,1.6459,70400000.0
2008-06-16 21:38:00,1.6459,1.646,1.6459,1.6459,14900000.0
2008-06-16 21:39:00,1.64565,1.6461,1.64565,1.6461,23300000.0
2008-06-16 21:40:00,1.646,1.646,1.6457,1.6458,30400000.0
2008-06-16 21:41:00,1.6458,1.646,1.6457,1.6458,42300000.0
2008-06-16 21:42:00,1.6458,1.6458,1.6457,1.6457,69200000.0
2008-06-16 21:43:00,1.6457,1.6457,1.6455,1.6455,10800000.0
2008-06-16 21:44:00,1.6457,1.646,1.6455,1.6458,120600000.0
2008-06-16 21:45:00,1.6458,1.6462,1.6458,1.6462,67200000.0
2008-06-16 21:46:00,1.6462,1.6463,1.646,1.646,81900000.0
2008-06-16 21:47:00,1.646,1.6461,1.6459,1.646,13900000.0
2008-06-16 21:48:00,1.646,1.6461,1.6458,1.6461,22100000.0
2008-06-16 21:49:00,1.6461,1.6461,1.6455,1.6456,43200000.0
2008-06-16 21:50:00,1.6455,1.6455,1.6454,1.6454,17100000.0
2008-06-16 21:51:00,1.6454,1.6456,1.6454,1.6456,32700000.0
2008-06-16 21:52:00,1.6456,1.6456,1.6455,1.6455,19200000.0
2008-06-16 21:53:00,1.6455,1.6458,1.6454,1.6458,24000000.0
2008-06-16 21:54:00,1.6458,1.6458,1.6456,1.6456,14400000.0
2008-06-16 21:55:00,1.6456,1.6457,1.6454,1.6454,44200000.0
2008-06-16 21:56:00,1.6455,1.6456,1.6454,1.6454,39200000.0
2008-06-16 21:58:00,1.64525,1.6454,1.6452,1.6454,23100000.0
2008-06-16 21:59:00,1.6454,1.6455,1.6453,1.6453,28100000.0
2008-06-16 22:00:00,1.6453,1.6454,1.6453,1.6453,17200000.0
2008-06-16 22:01:00,1.6454,1.6454,1.6453,1.6453,7900000.0
2008-06-16 22:02:00,1.6453,1.6453,1.6451,1.6452,7900000.0
2008-06-16 22:03:00,1.6452,1.6452,1.6451,1.6452,4000000.0
2008-06-16 22:04:00,1.6452,1.6452,1.645,1.6451,27400000.0
2008-06-16 22:05:00,1.6451,1.6452,1.6451,1.6452,17300000.0
2008-06-16 22:06:00,1.6452,1.6452,1.6451,1.6452,19400000.0
2008-06-16 22:07:00,1.6452,1.6452,1.6451,1.6451,6800000.0
2008-06-16 22:08:00,1.6451,1.6453,1.6451,1.6453,8800000.0
2008-06-16 22:09:00,1.6452,1.6452,1.6452,1.6452,7700000.0
2008-06-16 22:10:00,1.6452,1.6453,1.6452,1.6453,16400000.0
2008-06-16 22:11:00,1.6452,1.6452,1.6452,1.6452,4800000.0
2008-06-16 22:12:00,1.6453,1.6454,1.6452,1.6454,42800000.0
2008-06-16 22:13:00,1.6454,1.6454,1.6452,1.6452,27200000.0
2008-06-16 22:14:00,1.6452,1.6454,1.6452,1.6453,45600000.0
2008-06-16 22:15:00,1.6453,1.6453,1.6453,1.6453,4900000.0
2008-06-16 22:16:00,1.6451,1.6454,1.6451,1.6453,67100000.0
2008-06-16 22:17:00,1.6453,1.6453,1.6451,1.6452,54300000.0
2008-06-16 22:18:00,1.6452,1.6453,1.6451,1.6453,51200000.0
2008-06-16 22:19:00,1.6454,1.6455,1.6453,1.6454,23400000.0
2008-06-16 22:20:00,1.6453,1.6454,1.6453,1.6453,12500000.0
2008-06-16 22:21:00,1.6453,1.6454,1.6452,1.6452,10600000.0
2008-06-16 22:22:00,1.6452,1.6453,1.6451,1.6453,8800000.0
2008-06-16 22:24:00,1.6452,1.6452,1.645,1.645,23900000.0
2008-06-16 22:25:00,1.6451,1.6454,1.645,1.645,38700000.0
2008-06-16 22:26:00,1.6451,1.6452,1.6449,1.645,44100000.0
2008-06-16 22:27:00,1.6451,1.6452,1.6451,1.6451,7900000.0
2008-06-16 22:28:00,1.6451,1.6451,1.6449,1.6449,10800000.0
2008-06-16 22:29:00,1.6449,1.6452,1.6449,1.645,20300000.0
2008-06-16 22:30:00,1.645,1.645,1.6446,1.6448,40700000.0
2008-06-16 22:31:00,1.6449,1.6449,1.6445,1.6446,53800000.0
2008-06-16 22:32:00,1.6447,1.6447,1.6446,1.6446,7700000.0
2008-06-16 22:33:00,1.6446,1.6447,1.6445,1.6446,20600000.0
2008-06-16 22:34:00,1.6446,1.6446,1.6445,1.6446,8600000.0
2008-06-16 22:35:00,1.6446,1.6447,1.6446,1.6447,12500000.0
2008-06-16 22:36:00,1.6447,1.6448,1.6445,1.6445,13400000.0
2008-06-16 22:37:00,1.6446,1.6448,1.6446,1.6447,19600000.0
2008-06-16 22:38:00,1.6447,1.6449,1.6447,1.6449,15300000.0
2008-06-16 22:39:00,1.6448,1.645,1.6448,1.6449,24800000.0
2008-06-16 22:40:00,1.6449,1.645,1.6449,1.6449,4800000.0
2008-06-16 22:41:00,1.645,1.645,1.6448,1.6449,17500000.0
2008-06-16 22:42:00,1.6449,1.6449,1.6446,1.6447,51000000.0
2008-06-16 22:43:00,1.6447,1.6447,1.6444,1.6445,48000000.0
2008-06-16 22:44:00,1.6445,1.6446,1.6444,1.6445,18400000.0
2008-06-16 22:45:00,1.6445,1.6446,1.6444,1.6446,42900000.0
2008-06-16 22:46:00,1.6446,1.6446,1.6444,1.6445,32400000.0
2008-06-16 22:47:00,1.6446,1.6447,1.6443,1.6443,24900000.0
2008-06-16 22:48:00,1.6443,1.6447,1.6441,1.6447,101200000.0
2008-06-16 22:49:00,1.6447,1.6447,1.6446,1.6447,27900000.0
2008-06-16 22:50:00,1.6447,1.6448,1.6446,1.6448,28800000.0
2008-06-16 22:51:00,1.6448,1.6448,1.6447,1.6448,18100000.0
2008-06-16 22:52:00,1.6447,1.6451,1.6447,1.6451,40100000.0
2008-06-16 22:53:00,1.6451,1.6452,1.645,1.645,54300000.0
2008-06-16 22:54:00,1.6451,1.6451,1.6451,1.6451,2000000.0
2008-06-16 22:55:00,1.6451,1.6457,1.6449,1.6451,50800000.0
2008-06-16 22:56:00,1.645,1.6453,1.6449,1.6453,26600000.0
2008-06-16 22:57:00,1.6453,1.6453,1.645,1.6452,19700000.0
2008-06-16 22:58:00,1.6452,1.6452,1.6447,1.6452,27100000.0
2008-06-16 22:59:00,1.6452,1.6456,1.6452,1.6452,29100000.0
2008-06-16 23:00:00,1.6452,1.6453,1.6452,1.6452,10400000.0
2008-06-16 23:01:00,1.645,1.6452,1.6448,1.6448,9500000.0
2008-06-16 23:02:00,1.6451,1.6453,1.6451,1.6453,13400000.0
2008-06-16 23:03:00,1.6453,1.6453,1.6453,1.6453,1000000.0
2008-06-16 23:04:00,1.6453,1.6453,1.645,1.645,11500000.0
2008-06-16 23:05:00,1.6453,1.6456,1.6453,1.6453,7800000.0
2008-06-16 23:06:00,1.6454,1.6454,1.6449,1.6453,11800000.0
2008-06-16 23:07:00,1.6452,1.6453,1.6451,1.6452,10700000.0
2008-06-16 23:08:00,1.645,1.645,1.6449,1.6449,2000000.0
2008-06-16 23:09:00,1.6446,1.6454,1.6446,1.6453,14400000.0
2008-06-16 23:10:00,1.6453,1.6454,1.6453,1.6453,8700000.0
2008-06-16 23:11:00,1.6451,1.6451,1.6449,1.6449,9700000.0
2008-06-16 23:12:00,1.6449,1.6449,1.6446,1.6447,14500000.0
2008-06-16 23:13:00,1.6448,1.6448,1.6447,1.6447,8700000.0
2008-06-16 23:14:00,1.6448,1.6449,1.6446,1.6448,25300000.0
2008-06-16 23:15:00,1.6448,1.6448,1.6447,1.6447,2000000.0
2008-06-16 23:16:00,1.6444,1.6447,1.6444,1.6447,35300000.0
2008-06-16 23:17:00,1.6448,1.6448,1.6442,1.6443,7900000.0
2008-06-16 23:18:00,1.6444,1.6447,1.6444,1.6447,10700000.0
2008-06-16 23:19:00,1.6447,1.645,1.6446,1.645,34200000.0
2008-06-16 23:20:00,1.645,1.6454,1.645,1.6454,10000000.0
2008-06-16 23:21:00,1.6453,1.6454,1.645,1.645,11700000.0
2008-06-16 23:22:00,1.645,1.6453,1.6448,1.645,26400000.0
2008-06-16 23:23:00,1.6451,1.6453,1.6451,1.6451,14700000.0
2008-06-16 23:24:00,1.6453,1.6453,1.6451,1.6451,5900000.0
2008-06-16 23:25:00,1.6452,1.6455,1.6452,1.6454,16500000.0
2008-06-16 23:26:00,1.6454,1.6454,1.6452,1.6453,12700000.0
2008-06-16 23:27:00,1.6453,1.6457,1.6452,1.6457,21300000.0
2008-06-16 23:28:00,1.6457,1.6459,1.6451,1.6453,36400000.0
2008-06-16 23:29:00,1.6453,1.6453,1.6449,1.6449,6400000.0
2008-06-16 23:30:00,1.6449,1.6452,1.6448,1.645,37500000.0
2008-06-16 23:31:00,1.6448,1.645,1.6448,1.645,10000000.0
2008-06-16 23:32:00,1.645,1.645,1.6449,1.6449,9200000.0
2008-06-16 23:33:00,1.6449,1.645,1.6449,1.645,4800000.0
2008-06-16 23:34:00,1.6449,1.6449,1.6445,1.6448,16900000.0
2008-06-16 23:35:00,1.6448,1.6451,1.6448,1.6451,23000000.0
2008-06-16 23:36:00,1.6449,1.6449,1.6445,1.6445,27200000.0
2008-06-16 23:37:00,1.6445,1.645,1.6445,1.645,36900000.0
2008-06-16 23:38:00,1.645,1.6451,1.645,1.645,16500000.0
2008-06-16 23:39:00,1.645,1.645,1.645,1.645,4200000.0
2008-06-16 23:40:00,1.6449,1.6451,1.6449,1.6451,3000000.0
2008-06-16 23:41:00,1.6451,1.6451,1.645,1.6451,19000000.0
2008-06-16 23:42:00,1.645,1.6451,1.6448,1.6451,38200000.0
2008-06-16 23:43:00,1.645,1.6451,1.645,1.6451,6000000.0
2008-06-16 23:44:00,1.64485,1.64485,1.6448,1.6448,6800000.0
2008-06-16 23:45:00,1.6448,1.6451,1.6448,1.645,21400000.0
2008-06-16 23:46:00,1.6448,1.6449,1.6442,1.6444,15000000.0
2008-06-16 23:47:00,1.6444,1.6444,1.6443,1.6444,17700000.0
2008-06-16 23:48:00,1.6443,1.6445,1.6443,1.6445,52700000.0
2008-06-16 23:49:00,1.6445,1.6445,1.6444,1.6444,38000000.0
2008-06-16 23:50:00,1.6445,1.6445,1.6445,1.6445,1900000.0
2008-06-16 23:51:00,1.6445,1.64485,1.6445,1.64485,15300000.0
2008-06-16 23:52:00,1.6449,1.64495,1.6449,1.6449,12900000.0
2008-06-16 23:53:00,1.6449,1.6449,1.6445,1.6448,38100000.0
2008-06-16 23:54:00,1.6444,1.6447,1.6444,1.6446,26000000.0
2008-06-16 23:55:00,1.6446,1.6446,1.6444,1.6446,16100000.0
2008-06-16 23:56:00,1.6444,1.6446,1.6443,1.6444,9700000.0
2008-06-16 23:57:00,1.6444,1.6447,1.6444,1.6447,15500000.0
2008-06-16 23:58:00,1.6447,1.6449,1.6447,1.6449,8300000.0
2008-06-16 23:59:00,1.6446,1.6446,1.6446,1.6446,3800000.0
2008-06-17 00:00:00,1.6446,1.6447,1.6445,1.6447,9300000.0
2008-06-17 00:01:00,1.6447,1.6447,1.6443,1.6443,31900000.0
2008-06-17 00:02:00,1.6439,1.6445,1.6439,1.6441,29400000.0
2008-06-17 00:03:00,1.6441,1.6445,1.644,1.6444,18400000.0
2008-06-17 00:04:00,1.6442,1.6444,1.6442,1.6443,12800000.0
2008-06-17 00:05:00,1.6443,1.645,1.6443,1.6449,81600000.0
2008-06-17 00:06:00,1.6448,1.6448,1.6445,1.6447,26700000.0
2008-06-17 00:07:00,1.6447,1.6448,1.6444,1.6445,36300000.0
2008-06-17 00:08:00,1.6445,1.6445,1.6443,1.6445,36800000.0
2008-06-17 00:09:00,1.6445,1.6447,1.6444,1.6446,26400000.0
2008-06-17 00:10:00,1.6446,1.6446,1.6445,1.6445,11900000.0
2008-06-17 00:11:00,1.6444,1.6446,1.6444,1.6446,21000000.0
2008-06-17 00:12:00,1.6446,1.6446,1.6444,1.6445,13200000.0
2008-06-17 00:13:00,1.6445,1.6446,1.6444,1.6446,15800000.0
2008-06-17 00:14:00,1.6446,1.6448,1.6446,1.6448,13600000.0
2008-06-17 00:15:00,1.6448,1.6448,1.6441,1.6447,38400000.0
2008-06-17 00:16:00,1.6447,1.6449,1.6447,1.6448,31400000.0
2008-06-17 00:17:00,1.6448,1.6448,1.6448,1.6448,18400000.0
2008-06-17 00:18:00,1.6447,1.6447,1.6446,1.6446,11400000.0
2008-06-17 00:19:00,1.6447,1.6448,1.6446,1.6446,9400000.0
2008-06-17 00:20:00,1.6446,1.6446,1.6445,1.6445,7000000.0
2008-06-17 00:21:00,1.6446,1.6446,1.6445,1.6446,23800000.0
2008-06-17 00:22:00,1.6446,1.6446,1.6445,1.6446,24600000.0
2008-06-17 00:23:00,1.6446,1.6454,1.6446,1.6452,96200000.0
2008-06-17 00:24:00,1.6452,1.6452,1.6452,1.6452,11400000.0
2008-06-17 00:25:00,1.6452,1.6453,1.6452,1.6453,13400000.0
2008-06-17 00:26:00,1.6453,1.6453,1.6452,1.6452,3000000.0
2008-06-17 00:27:00,1.6451,1.6455,1.645,1.6453,49100000.0
2008-06-17 00:28:00,1.6453,1.6455,1.6453,1.6453,11800000.0
2008-06-17 00:29:00,1.6452,1.6452,1.6452,1.6452,3000000.0
2008-06-17 00:30:00,1.6452,1.6452,1.6448,1.6448,28900000.0
2008-06-17 00:31:00,1.6448,1.6448,1.6443,1.6445,60400000.0
2008-06-17 00:32:00,1.6445,1.6447,1.6445,1.6445,31900000.0
2008-06-17 00:33:00,1.6445,1.6445,1.6445,1.6445,18200000.0
2008-06-17 00:34:00,1.6443,1.6443,1.6443,1.6443,20400000.0
2008-06-17 00:35:00,1.6443,1.6443,1.6442,1.6442,5400000.0
2008-06-17 00:36:00,1.6442,1.6445,1.6442,1.6445,13300000.0
2008-06-17 00:37:00,1.6443,1.6444,1.6443,1.6444,9600000.0
2008-06-17 00:38:00,1.6443,1.6443,1.6442,1.6442,14900000.0
2008-06-17 00:39:00,1.644,1.644,1.644,1.644,6100000.0
2008-06-17 00:40:00,1.6441,1.6442,1.6441,1.6442,4800000.0
2008-06-17 00:41:00,1.6441,1.6441,1.644,1.644,9900000.0
2008-06-17 00:42:00,1.644,1.644,1.6439,1.6439,5700000.0
2008-06-17 00:43:00,1.6439,1.6442,1.6439,1.6442,13000000.0
2008-06-17 00:44:00,1.6439,1.644,1.6437,1.6437,43200000.0
2008-06-17 00:45:00,1.6437,1.6438,1.6437,1.6438,8000000.0
2008-06-17 00:46:00,1.6437,1.6437,1.6436,1.6436,11500000.0
2008-06-17 00:47:00,1.6436,1.6436,1.6434,1.6435,59600000.0
2008-06-17 00:48:00,1.6435,1.6436,1.6432,1.6434,34000000.0
2008-06-17 00:49:00,1.6434,1.6436,1.6434,1.6436,15100000.0
2008-06-17 00:50:00,1.6436,1.6438,1.6435,1.6438,23400000.0
2008-06-17 00:51:00,1.6437,1.6437,1.6437,1.6437,6400000.0
2008-06-17 00:52:00,1.6437,1.6437,1.6436,1.6436,10800000.0
2008-06-17 00:53:00,1.6436,1.6437,1.6436,1.6437,15700000.0
2008-06-17 00:54:00,1.6439,1.6439,1.6436,1.6437,52100000.0
2008-06-17 00:55:00,1.6437,1.6437,1.6435,1.6435,27000000.0
2008-06-17 00:56:00,1.6435,1.6436,1.6435,1.6436,21400000.0
2008-06-17 00:57:00,1.6435,1.6435,1.6434,1.6435,36900000.0
2008-06-17 00:58:00,1.6435,1.6437,1.6435,1.6435,37400000.0
2008-06-17 00:59:00,1.6434,1.6435,1.6432,1.6434,81400000.0
2008-06-17 01:00:00,1.6433,1.6436,1.6433,1.6434,32500000.0
2008-06-17 01:01:00,1.6434,1.6438,1.6434,1.6436,28500000.0
2008-06-17 01:02:00,1.6436,1.6436,1.6434,1.6435,24600000.0
2008-06-17 01:03:00,1.6435,1.6436,1.6435,1.6436,3600000.0
2008-06-17 01:04:00,1.6436,1.6436,1.6434,1.6435,27300000.0
2008-06-17 01:05:00,1.6435,1.6435,1.6434,1.6434,12800000.0
2008-06-17 01:06:00,1.6434,1.6435,1.6433,1.6433,39900000.0
2008-06-17 01:07:00,1.6433,1.6436,1.6432,1.6436,71500000.0
2008-06-17 01:08:00,1.6437,1.6437,1.6433,1.6433,55700000.0
2008-06-17 01:09:00,1.6432,1.6435,1.6432,1.6435,51100000.0
2008-06-17 01:10:00,1.6434,1.6436,1.6434,1.6436,32900000.0
2008-06-17 01:11:00,1.6437,1.6439,1.6437,1.6439,30800000.0
2008-06-17 01:12:00,1.6439,1.644,1.6435,1.6436,89300000.0
2008-06-17 01:13:00,1.6436,1.6437,1.6435,1.6436,24800000.0
2008-06-17 01:14:00,1.6436,1.6439,1.6436,1.6437,53900000.0
2008-06-17 01:15:00,1.6437,1.6437,1.6434,1.6437,28200000.0
2008-06-17 01:16:00,1.6437,1.644,1.6436,1.6439,18000000.0
2008-06-17 01:17:00,1.644,1.6441,1.6435,1.6438,112600000.0
2008-06-17 01:18:00,1.6438,1.6438,1.6435,1.6438,46400000.0
2008-06-17 01:19:00,1.6438,1.6438,1.6436,1.6438,22600000.0
2008-06-17 01:20:00,1.6438,1.6438,1.6437,1.6438,8300000.0
2008-06-17 01:21:00,1.6438,1.6438,1.6434,1.6434,96500000.0
2008-06-17 01:22:00,1.6434,1.6437,1.6434,1.6436,56000000.0
2008-06-17 01:23:00,1.6436,1.6436,1.6436,1.6436,13200000.0
2008-06-17 01:24:00,1.6435,1.6438,1.6434,1.6435,30900000.0
2008-06-17 01:25:00,1.6435,1.6439,1.6433,1.6437,63700000.0
2008-06-17 01:26:00,1.6437,1.6438,1.6434,1.6434,123900000.0
2008-06-17 01:27:00,1.6434,1.6437,1.6434,1.6435,30400000.0
2008-06-17 01:28:00,1.6436,1.6436,1.6432,1.6435,86800000.0
2008-06-17 01:29:00,1.6435,1.6435,1.6434,1.6434,24000000.0
2008-06-17 01:30:00,1.6434,1.6435,1.6434,1.6435,44400000.0
2008-06-17 01:31:00,1.6435,1.6435,1.6432,1.6432,77900000.0
2008-06-17 01:32:00,1.6432,1.6434,1.6432,1.6433,17500000.0
2008-06-17 01:33:00,1.6431,1.6432,1.643,1.643,37400000.0
2008-06-17 01:34:00,1.643,1.6432,1.6429,1.6429,63800000.0
2008-06-17 01:35:00,1.643,1.643,1.6427,1.6428,32700000.0
2008-06-17 01:36:00,1.6428,1.643,1.6428,1.643,14000000.0
2008-06-17 01:37:00,1.643,1.6431,1.6429,1.643,38000000.0
2008-06-17 01:38:00,1.6429,1.6429,1.6427,1.6427,3000000.0
2008-06-17 01:39:00,1.6429,1.6431,1.6427,1.6429,31400000.0
2008-06-17 01:40:00,1.643,1.643,1.6428,1.6428,18800000.0
2008-06-17 01:41:00,1.6429,1.6429,1.6428,1.6428,13400000.0
2008-06-17 01:42:00,1.6429,1.6429,1.6427,1.6429,11600000.0
2008-06-17 01:43:00,1.6427,1.643,1.6427,1.643,9600000.0
2008-06-17 01:44:00,1.643,1.6431,1.6429,1.643,36900000.0
2008-06-17 01:45:00,1.643,1.6432,1.643,1.6431,23200000.0
2008-06-17 01:46:00,1.6431,1.6431,1.643,1.643,16400000.0
2008-06-17 01:47:00,1.6429,1.643,1.6428,1.643,30200000.0
2008-06-17 01:48:00,1.643,1.643,1.6428,1.6428,27700000.0
2008-06-17 01:49:00,1.6428,1.6428,1.6425,1.6426,53400000.0
2008-06-17 01:50:00,1.6426,1.6426,1.6423,1.6423,35400000.0
2008-06-17 01:51:00,1.6423,1.6425,1.6423,1.6424,18000000.0
2008-06-17 01:52:00,1.6424,1.6425,1.6419,1.6422,63800000.0
2008-06-17 01:53:00,1.6422,1.6425,1.6422,1.6422,38200000.0
2008-06-17 01:54:00,1.6422,1.6425,1.6422,1.6423,79900000.0
2008-06-17 01:55:00,1.6423,1.6423,1.642,1.6421,27800000.0
2008-06-17 01:56:00,1.6421,1.6421,1.6417,1.6417,37700000.0
2008-06-17 01:57:00,1.6417,1.6421,1.6417,1.6421,20000000.0
2008-06-17 01:58:00,1.6421,1.6421,1.6419,1.6421,29400000.0
2008-06-17 01:59:00,1.6421,1.6421,1.6419,1.6421,53200000.0
2008-06-17 02:00:00,1.6421,1.6425,1.6421,1.6423,83600000.0
2008-06-17 02:01:00,1.6423,1.6427,1.6423,1.6427,86400000.0
2008-06-17 02:02:00,1.6426,1.6429,1.6425,1.6427,88800000.0
2008-06-17 02:03:00,1.6427,1.6427,1.6427,1.6427,1000000.0
2008-06-17 02:04:00,1.6427,1.6428,1.6427,1.6427,27200000.0
2008-06-17 02:05:00,1.6427,1.6427,1.6427,1.6427,2000000.0
2008-06-17 02:06:00,1.6427,1.6427,1.6426,1.6427,29600000.0
2008-06-17 02:07:00,1.6427,1.6427,1.6423,1.6425,23800000.0
2008-06-17 02:08:00,1.6424,1.6426,1.6424,1.6426,6500000.0
2008-06-17 02:09:00,1.6426,1.6427,1.6426,1.6427,18000000.0
2008-06-17 02:10:00,1.6427,1.6427,1.6427,1.6427,9000000.0
2008-06-17 02:11:00,1.6427,1.6427,1.6427,1.6427,5000000.0
2008-06-17 02:12:00,1.6427,1.6427,1.6425,1.6425,16800000.0
2008-06-17 02:13:00,1.6425,1.6425,1.6424,1.6425,13600000.0
2008-06-17 02:14:00,1.6424,1.6425,1.6422,1.6422,19100000.0
2008-06-17 02:15:00,1.6422,1.6426,1.6422,1.6422,69000000.0
2008-06-17 02:16:00,1.6422,1.6422,1.642,1.642,58900000.0
2008-06-17 02:17:00,1.642,1.642,1.6419,1.642,10000000.0
2008-06-17 02:18:00,1.642,1.6422,1.6417,1.6419,49400000.0
2008-06-17 02:19:00,1.6419,1.6419,1.6418,1.6418,32200000.0
2008-06-17 02:20:00,1.6418,1.6419,1.6418,1.6418,27200000.0
2008-06-17 02:21:00,1.6419,1.6421,1.6418,1.6421,27000000.0
2008-06-17 02:22:00,1.6421,1.6422,1.6418,1.642,99500000.0
2008-06-17 02:23:00,1.6421,1.6421,1.6419,1.6421,17600000.0
2008-06-17 02:24:00,1.642,1.6426,1.642,1.6426,108900000.0
2008-06-17 02:25:00,1.6426,1.6428,1.6421,1.6421,79100000.0
2008-06-17 02:26:00,1.6422,1.6425,1.6421,1.6423,47400000.0
2008-06-17 02:27:00,1.6423,1.6425,1.6422,1.6422,30300000.0
2008-06-17 02:28:00,1.6423,1.6423,1.6421,1.6423,16800000.0
2008-06-17 02:29:00,1.6423,1.6423,1.6421,1.6423,17600000.0
2008-06-17 02:30:00,1.6422,1.6423,1.642,1.6423,38100000.0
2008-06-17 02:31:00,1.6423,1.6423,1.6421,1.6421,31700000.0
2008-06-17 02:32:00,1.6421,1.6424,1.6421,1.6421,31600000.0
2008-06-17 02:33:00,1.6421,1.6424,1.6421,1.6423,19600000.0
2008-06-17 02:34:00,1.6423,1.6426,1.6423,1.6424,49700000.0
2008-06-17 02:35:00,1.6425,1.6426,1.6422,1.6424,66100000.0
2008-06-17 02:36:00,1.6424,1.6425,1.6422,1.6423,59900000.0
2008-06-17 02:37:00,1.6423,1.6423,1.6422,1.6422,11400000.0
2008-06-17 02:38:00,1.6422,1.6425,1.6422,1.6424,15200000.0
2008-06-17 02:39:00,1.6424,1.6424,1.6418,1.6422,46300000.0
2008-06-17 02:40:00,1.6422,1.6422,1.642,1.6421,26000000.0
2008-06-17 02:41:00,1.6421,1.6422,1.6419,1.6419,123300000.0
2008-06-17 02:42:00,1.642,1.6421,1.6418,1.642,91700000.0
2008-06-17 02:43:00,1.642,1.642,1.6419,1.6419,34000000.0
2008-06-17 02:44:00,1.6419,1.6419,1.6417,1.6419,16100000.0
2008-06-17 02:45:00,1.6419,1.642,1.6414,1.6415,71800000.0
2008-06-17 02:46:00,1.6415,1.6415,1.6409,1.6414,112400000.0
2008-06-17 02:47:00,1.6415,1.6416,1.6415,1.6415,40000000.0
2008-06-17 02:48:00,1.6415,1.6418,1.6415,1.6417,83000000.0
2008-06-17 02:49:00,1.6417,1.6417,1.6415,1.6415,22000000.0
2008-06-17 02:50:00,1.6415,1.6417,1.6415,1.6417,53200000.0
2008-06-17 02:51:00,1.6416,1.6419,1.6415,1.6417,148800000.0
2008-06-17 02:52:00,1.6417,1.6417,1.6416,1.6417,8200000.0
2008-06-17 02:53:00,1.6416,1.6418,1.6416,1.6416,47300000.0
2008-06-17 02:54:00,1.6416,1.6417,1.6414,1.6414,84400000.0
2008-06-17 02:55:00,1.6414,1.6419,1.6414,1.6418,111700000.0
2008-06-17 02:56:00,1.6418,1.6419,1.6416,1.6416,64700000.0
2008-06-17 02:57:00,1.6416,1.6417,1.6414,1.6417,76400000.0
2008-06-17 02:58:00,1.6416,1.6418,1.6414,1.6416,113100000.0
2008-06-17 02:59:00,1.6416,1.6418,1.6415,1.6416,86300000.0
2008-06-17 03:00:00,1.6416,1.6422,1.6412,1.6417,177600000.0
2008-06-17 03:01:00,1.6417,1.6417,1.6411,1.6416,434700000.0
2008-06-17 03:02:00,1.6416,1.6416,1.6413,1.6413,234300000.0
2008-06-17 03:03:00,1.6412,1.6415,1.641,1.6413,122200000.0
2008-06-17 03:04:00,1.6413,1.6416,1.6412,1.6414,93200000.0
2008-06-17 03:05:00,1.6414,1.6421,1.6411,1.642,142500000.0
2008-06-17 03:06:00,1.6421,1.6422,1.6417,1.6417,70500000.0
2008-06-17 03:07:00,1.6417,1.6419,1.6416,1.6419,48300000.0
2008-06-17 03:08:00,1.6419,1.6423,1.6417,1.642,85500000.0
2008-06-17 03:09:00,1.642,1.6424,1.6419,1.6422,79400000.0
2008-06-17 03:10:00,1.6422,1.6422,1.6421,1.6421,16800000.0
2008-06-17 03:11:00,1.6421,1.6423,1.6417,1.6421,184800000.0
2008-06-17 03:12:00,1.6418,1.6421,1.6414,1.6419,216500000.0
2008-06-17 03:13:00,1.6419,1.6423,1.6416,1.6421,201200000.0
2008-06-17 03:14:00,1.6421,1.6426,1.6419,1.6424,115400000.0
2008-06-17 03:15:00,1.6424,1.6425,1.6423,1.6423,44600000.0
2008-06-17 03:16:00,1.6423,1.6433,1.6423,1.6433,146500000.0
2008-06-17 03:17:00,1.6432,1.644,1.643,1.6433,232900000.0
2008-06-17 03:18:00,1.6432,1.6435,1.6429,1.6433,168800000.0
2008-06-17 03:19:00,1.6433,1.6438,1.6433,1.6435,100500000.0
2008-06-17 03:20:00,1.6434,1.6437,1.6434,1.6437,39800000.0
2008-06-17 03:21:00,1.6437,1.6441,1.6437,1.6439,120500000.0
2008-06-17 03:22:00,1.6438,1.6443,1.6435,1.644,166300000.0
2008-06-17 03:23:00,1.6439,1.6447,1.6437,1.6445,184700000.0
2008-06-17 03:24:00,1.6443,1.6444,1.6438,1.6439,159700000.0
2008-06-17 03:25:00,1.6439,1.6441,1.6437,1.644,107000000.0
2008-06-17 03:26:00,1.644,1.644,1.6431,1.6436,144700000.0
2008-06-17 03:27:00,1.6437,1.6437,1.6434,1.6435,101300000.0
2008-06-17 03:28:00,1.6435,1.6435,1.6429,1.6431,103800000.0
2008-06-17 03:29:00,1.643,1.6435,1.6424,1.6426,184900000.0
2008-06-17 03:30:00,1.6426,1.6463,1.6425,1.6459,413200000.0
2008-06-17 03:31:00,1.6458,1.6465,1.6458,1.6465,370700000.0
2008-06-17 03:32:00,1.6465,1.6482,1.6465,1.6482,231800000.0
2008-06-17 03:33:00,1.6481,1.6497,1.6481,1.6485,238300000.0
2008-06-17 03:34:00,1.6485,1.6487,1.6479,1.6481,230900000.0
2008-06-17 03:35:00,1.6482,1.6484,1.6481,1.6481,102100000.0
2008-06-17 03:36:00,1.6481,1.649,1.6479,1.6489,226200000.0
2008-06-17 03:37:00,1.6489,1.6492,1.6485,1.649,199000000.0
2008-06-17 03:38:00,1.649,1.6496,1.6484,1.6494,200200000.0
2008-06-17 03:39:00,1.6494,1.6497,1.6493,1.6494,147700000.0
2008-06-17 03:40:00,1.6493,1.6503,1.6491,1.6503,154000000.0
2008-06-17 03:41:00,1.6503,1.6507,1.6498,1.6501,150000000.0
2008-06-17 03:42:00,1.6501,1.6502,1.6495,1.6495,98700000.0
2008-06-17 03:43:00,1.6494,1.6503,1.6494,1.6503,94700000.0
2008-06-17 03:44:00,1.6503,1.6505,1.6492,1.6495,148900000.0
2008-06-17 03:45:00,1.6495,1.6503,1.6493,1.6502,191800000.0
2008-06-17 03:46:00,1.6502,1.6503,1.6498,1.6503,46700000.0
2008-06-17 03:47:00,1.6503,1.6507,1.6498,1.6501,262200000.0
2008-06-17 03:48:00,1.6501,1.6502,1.6497,1.6499,142200000.0
2008-06-17 03:49:00,1.6499,1.6501,1.6492,1.6497,161200000.0
2008-06-17 03:50:00,1.6496,1.6498,1.6489,1.6497,176800000.0
2008-06-17 03:51:00,1.6497,1.6506,1.6496,1.65,155400000.0
2008-06-17 03:52:00,1.65,1.6501,1.6493,1.6498,100400000.0
2008-06-17 03:53:00,1.6499,1.65,1.6494,1.6498,61000000.0
2008-06-17 03:54:00,1.6498,1.6502,1.6498,1.6502,63100000.0
2008-06-17 03:55:00,1.6502,1.6504,1.65,1.6502,67600000.0
2008-06-17 03:56:00,1.6502,1.6502,1.6494,1.6499,91900000.0
2008-06-17 03:57:00,1.65,1.6501,1.6496,1.6499,96700000.0
2008-06-17 03:58:00,1.6499,1.6502,1.6497,1.6501,140500000.0
2008-06-17 03:59:00,1.6501,1.6502,1.6499,1.65,45400000.0
2008-06-17 04:00:00,1.65,1.65,1.6492,1.6497,128400000.0
2008-06-17 04:01:00,1.6497,1.65,1.6496,1.6499,162800000.0
2008-06-17 04:02:00,1.6499,1.6499,1.6494,1.6495,67400000.0
2008-06-17 04:03:00,1.6495,1.6499,1.6495,1.6499,40300000.0
2008-06-17 04:04:00,1.6499,1.6501,1.6495,1.6497,184600000.0
2008-06-17 04:05:00,1.6497,1.6501,1.6496,1.6496,135200000.0
2008-06-17 04:06:00,1.6496,1.6505,1.6496,1.6501,155200000.0
2008-06-17 04:07:00,1.6501,1.6503,1.65,1.6501,147200000.0
2008-06-17 04:08:00,1.6501,1.6501,1.6497,1.6499,122400000.0
2008-06-17 04:09:00,1.6499,1.6499,1.6495,1.6498,88900000.0
2008-06-17 04:10:00,1.6498,1.65,1.6497,1.6499,98700000.0
2008-06-17 04:11:00,1.6499,1.6508,1.6499,1.6505,108600000.0
2008-06-17 04:12:00,1.6506,1.6506,1.6502,1.6505,154100000.0
2008-06-17 04:13:00,1.6505,1.6507,1.6499,1.6499,91800000.0
2008-06-17 04:14:00,1.6499,1.6502,1.6494,1.6494,210500000.0
2008-06-17 04:15:00,1.6496,1.6496,1.6491,1.6494,92400000.0
2008-06-17 04:16:00,1.6496,1.6496,1.6492,1.6492,91000000.0
2008-06-17 04:17:00,1.6492,1.6498,1.6492,1.6493,115100000.0
2008-06-17 04:18:00,1.6493,1.6493,1.6491,1.6493,82400000.0
2008-06-17 04:19:00,1.6493,1.6497,1.649,1.6495,143000000.0
2008-06-17 04:20:00,1.6495,1.6496,1.6494,1.6496,76700000.0
2008-06-17 04:21:00,1.6496,1.6496,1.6493,1.6496,53100000.0
2008-06-17 04:22:00,1.6496,1.6497,1.6493,1.6494,83100000.0
2008-06-17 04:23:00,1.6494,1.6495,1.649,1.6491,71200000.0
2008-06-17 04:24:00,1.6491,1.6496,1.6491,1.6495,77700000.0
2008-06-17 04:25:00,1.6495,1.6495,1.6492,1.6492,26600000.0
2008-06-17 04:26:00,1.6492,1.6497,1.6492,1.6495,46600000.0
2008-06-17 04:27:00,1.6495,1.6497,1.6493,1.6497,71100000.0
2008-06-17 04:28:00,1.6497,1.6499,1.6496,1.6499,124400000.0
2008-06-17 04:29:00,1.6499,1.6499,1.6499,1.6499,156300000.0
2008-06-17 04:30:00,1.6499,1.6499,1.6499,1.6499,42600000.0
2008-06-17 04:31:00,1.6499,1.6499,1.6499,1.6499,140900000.0
2008-06-17 04:32:00,1.6499,1.6499,1.6499,1.6499,111800000.0
2008-06-17 04:33:00,1.6499,1.6499,1.6499,1.6499,158000000.0
2008-06-17 04:34:00,1.6499,1.6499,1.6499,1.6499,19700000.0
2008-06-17 04:35:00,1.6496,1.6499,1.6493,1.6499,10200000.0
2008-06-17 04:36:00,1.6499,1.6499,1.6499,1.6499,85800000.0
2008-06-17 04:37:00,1.6499,1.65,1.6499,1.65,97600000.0
2008-06-17 04:38:00,1.65,1.6501,1.6499,1.6501,48000000.0
2008-06-17 04:39:00,1.6501,1.6502,1.6499,1.6499,120800000.0
2008-06-17 04:40:00,1.6499,1.6499,1.6499,1.6499,102300000.0
2008-06-17 04:41:00,1.6501,1.6501,1.6499,1.6499,113300000.0
2008-06-17 04:42:00,1.6499,1.65,1.6499,1.6499,78400000.0
2008-06-17 04:43:00,1.6499,1.6499,1.6499,1.6499,62200000.0
2008-06-17 04:44:00,1.6499,1.6499,1.6499,1.6499,40100000.0
2008-06-17 04:45:00,1.6499,1.6499,1.6493,1.6499,150800000.0
2008-06-17 04:46:00,1.6499,1.6503,1.6499,1.6501,180200000.0
2008-06-17 04:47:00,1.6501,1.6501,1.6499,1.6499,25500000.0
2008-06-17 04:48:00,1.65,1.6501,1.6499,1.6499,249500000.0
2008-06-17 04:49:00,1.6499,1.6499,1.6499,1.6499,66500000.0
2008-06-17 04:50:00,1.6499,1.65,1.6499,1.65,131000000.0
2008-06-17 04:51:00,1.65,1.65,1.6499,1.6499,68600000.0
2008-06-17 04:52:00,1.6499,1.6499,1.6499,1.6499,41100000.0
2008-06-17 04:53:00,1.6499,1.6501,1.6499,1.65,44700000.0
2008-06-17 04:54:00,1.65,1.6502,1.65,1.65,23400000.0
2008-06-17 04:55:00,1.65,1.6502,1.6499,1.6499,89000000.0
2008-06-17 04:56:00,1.6499,1.6502,1.6499,1.6499,139000000.0
2008-06-17 04:57:00,1.65,1.65,1.6499,1.6499,73200000.0
2008-06-17 04:58:00,1.6499,1.65,1.6499,1.65,48500000.0
2008-06-17 04:59:00,1.65,1.6501,1.6499,1.6501,22800000.0
2008-06-17 05:00:00,1.6501,1.6501,1.6499,1.6501,15200000.0
2008-06-17 05:01:00,1.6501,1.6501,1.6499,1.6499,87500000.0
2008-06-17 05:02:00,1.6499,1.6501,1.6499,1.6499,84700000.0
2008-06-17 05:03:00,1.6499,1.65,1.6499,1.65,27900000.0
2008-06-17 05:04:00,1.65,1.65,1.6499,1.6499,164000000.0
2008-06-17 05:05:00,1.6499,1.6499,1.6499,1.6499,120900000.0
2008-06-17 05:06:00,1.6499,1.6501,1.6499,1.65,79200000.0
2008-06-17 05:07:00,1.65,1.6502,1.6499,1.6499,120700000.0
2008-06-17 05:08:00,1.6499,1.6499,1.649,1.649,54300000.0
2008-06-17 05:09:00,1.649,1.65,1.6488,1.65,134900000.0
2008-06-17 05:10:00,1.6498,1.6503,1.6498,1.6502,134700000.0
2008-06-17 05:11:00,1.6502,1.6503,1.6499,1.6499,123800000.0
2008-06-17 05:12:00,1.6499,1.6499,1.6499,1.6499,226000000.0
2008-06-17 05:13:00,1.6499,1.6499,1.6499,1.6499,166300000.0
2008-06-17 05:14:00,1.6499,1.6506,1.6499,1.6505,70300000.0
2008-06-17 05:15:00,1.6505,1.6506,1.65,1.6501,56400000.0
2008-06-17 05:16:00,1.6501,1.6501,1.65,1.65,31600000.0
2008-06-17 05:17:00,1.65,1.6502,1.65,1.65,37000000.0
2008-06-17 05:18:00,1.65,1.6502,1.65,1.6501,52700000.0
2008-06-17 05:19:00,1.65,1.6501,1.65,1.65,25100000.0
2008-06-17 05:20:00,1.65,1.65,1.65,1.65,18700000.0
2008-06-17 05:21:00,1.6499,1.6502,1.6499,1.6501,129500000.0
2008-06-17 05:22:00,1.6501,1.6501,1.6499,1.65,52600000.0
2008-06-17 05:23:00,1.65,1.65,1.6499,1.6499,26700000.0
2008-06-17 05:24:00,1.6499,1.6499,1.6499,1.6499,32100000.0
2008-06-17 05:25:00,1.6499,1.6499,1.6499,1.6499,152500000.0
2008-06-17 05:26:00,1.6499,1.6504,1.6499,1.6503,100600000.0
2008-06-17 05:27:00,1.6504,1.6508,1.6499,1.6499,158100000.0
2008-06-17 05:28:00,1.6499,1.6501,1.6497,1.6497,167400000.0
2008-06-17 05:29:00,1.6497,1.6499,1.6497,1.6498,216800000.0
2008-06-17 05:30:00,1.6498,1.6499,1.6497,1.6499,97000000.0
2008-06-17 05:31:00,1.6499,1.65,1.6499,1.6499,38200000.0
2008-06-17 05:32:00,1.6501,1.6502,1.6501,1.6501,20000000.0
2008-06-17 05:33:00,1.6501,1.6501,1.6499,1.6499,20100000.0
2008-06-17 05:34:00,1.6499,1.6499,1.6498,1.6498,25300000.0
2008-06-17 05:35:00,1.6497,1.6497,1.6492,1.6493,79300000.0
2008-06-17 05:36:00,1.6493,1.6495,1.6493,1.6493,49600000.0
2008-06-17 05:37:00,1.6494,1.6499,1.6494,1.6499,126100000.0
2008-06-17 05:38:00,1.6498,1.6501,1.6496,1.6497,93300000.0
2008-06-17 05:39:00,1.6497,1.6498,1.6495,1.6497,87900000.0
2008-06-17 05:40:00,1.6497,1.6498,1.6496,1.6497,81600000.0
2008-06-17 05:41:00,1.6497,1.6497,1.6495,1.6497,77800000.0
2008-06-17 05:42:00,1.6497,1.6498,1.6496,1.6498,44500000.0
2008-06-17 05:43:00,1.65,1.6501,1.6498,1.6499,46100000.0
2008-06-17 05:44:00,1.65,1.6501,1.6497,1.6497,62100000.0
2008-06-17 05:45:00,1.6497,1.6498,1.6493,1.6495,64100000.0
2008-06-17 05:46:00,1.6495,1.6497,1.6494,1.6495,85100000.0
2008-06-17 05:47:00,1.6495,1.65,1.6495,1.6499,68100000.0
2008-06-17 05:48:00,1.6499,1.6502,1.6499,1.65,46100000.0
2008-06-17 05:49:00,1.65,1.65,1.65,1.65,32700000.0
2008-06-17 05:50:00,1.65,1.65,1.6495,1.6495,46600000.0
2008-06-17 05:51:00,1.6495,1.6498,1.6495,1.6496,65100000.0
2008-06-17 05:52:00,1.6495,1.6497,1.6495,1.6496,32000000.0
2008-06-17 05:53:00,1.6496,1.6496,1.6492,1.6494,67300000.0
2008-06-17 05:54:00,1.6494,1.6495,1.6493,1.6495,33600000.0
2008-06-17 05:55:00,1.6495,1.6495,1.6493,1.6493,27900000.0
2008-06-17 05:56:00,1.6493,1.6494,1.6492,1.6492,28800000.0
2008-06-17 05:57:00,1.6492,1.6494,1.6491,1.6491,54800000.0
2008-06-17 05:58:00,1.6491,1.6493,1.6491,1.6492,19400000.0
2008-06-17 05:59:00,1.6493,1.6493,1.6491,1.6492,35400000.0
2008-06-17 06:00:00,1.6491,1.6492,1.6489,1.649,33500000.0
2008-06-17 06:01:00,1.649,1.6492,1.6489,1.6489,17100000.0
2008-06-17 06:02:00,1.6489,1.649,1.6487,1.649,54600000.0
2008-06-17 06:03:00,1.649,1.6491,1.649,1.6491,11800000.0
2008-06-17 06:04:00,1.6491,1.6491,1.649,1.649,2200000.0
2008-06-17 06:05:00,1.6489,1.6491,1.6489,1.6491,20200000.0
2008-06-17 06:06:00,1.649,1.649,1.649,1.649,10000000.0
2008-06-17 06:07:00,1.649,1.6491,1.6489,1.649,32800000.0
2008-06-17 06:08:00,1.649,1.649,1.6488,1.6488,53800000.0
2008-06-17 06:09:00,1.6488,1.6488,1.6486,1.6488,48500000.0
2008-06-17 06:10:00,1.6487,1.649,1.6486,1.6489,41800000.0
2008-06-17 06:11:00,1.6489,1.649,1.6489,1.649,20600000.0
2008-06-17 06:12:00,1.649,1.649,1.6489,1.6489,24000000.0
2008-06-17 06:13:00,1.6489,1.6489,1.6477,1.648,185500000.0
2008-06-17 06:14:00,1.648,1.6486,1.6478,1.6484,78000000.0
2008-06-17 06:15:00,1.6484,1.6486,1.6481,1.6482,88700000.0
2008-06-17 06:16:00,1.6482,1.6488,1.6482,1.6488,88100000.0
2008-06-17 06:17:00,1.6489,1.6491,1.6487,1.6488,46200000.0
2008-06-17 06:18:00,1.6488,1.6488,1.6484,1.6484,28300000.0
2008-06-17 06:19:00,1.6484,1.6484,1.6481,1.6484,44700000.0
2008-06-17 06:20:00,1.6483,1.6484,1.6483,1.6484,7200000.0
2008-06-17 06:21:00,1.6484,1.6485,1.6482,1.6484,31600000.0
2008-06-17 06:22:00,1.6484,1.6485,1.6484,1.6485,38800000.0
2008-06-17 06:23:00,1.6485,1.6487,1.6479,1.6481,99100000.0
2008-06-17 06:24:00,1.6481,1.6483,1.6481,1.6482,65800000.0
2008-06-17 06:25:00,1.6482,1.6483,1.6482,1.6483,83800000.0
2008-06-17 06:26:00,1.6483,1.6484,1.648,1.648,30800000.0
2008-06-17 06:27:00,1.6479,1.6482,1.6477,1.6481,119300000.0
2008-06-17 06:28:00,1.6481,1.6481,1.6477,1.648,116100000.0
2008-06-17 06:29:00,1.648,1.6486,1.648,1.6484,54200000.0
2008-06-17 06:30:00,1.6484,1.6485,1.6483,1.6484,90400000.0
2008-06-17 06:31:00,1.6484,1.6493,1.6484,1.6488,107500000.0
2008-06-17 06:32:00,1.6488,1.6489,1.6486,1.6486,36600000.0
2008-06-17 06:33:00,1.6486,1.6486,1.6484,1.6486,29900000.0
2008-06-17 06:34:00,1.6485,1.6488,1.6485,1.6488,59200000.0
2008-06-17 06:35:00,1.649,1.6492,1.6487,1.6491,57700000.0
2008-06-17 06:36:00,1.6491,1.6491,1.6489,1.6491,23600000.0
2008-06-17 06:37:00,1.6491,1.6494,1.649,1.6491,55600000.0
2008-06-17 06:38:00,1.6491,1.6491,1.6489,1.649,40600000.0
2008-06-17 06:39:00,1.6489,1.6489,1.6487,1.6487,12400000.0
2008-06-17 06:40:00,1.6487,1.6489,1.648,1.6485,89300000.0
2008-06-17 06:41:00,1.6485,1.6485,1.6478,1.6479,76100000.0
2008-06-17 06:42:00,1.648,1.6484,1.6479,1.6483,89100000.0
2008-06-17 06:43:00,1.6483,1.6493,1.6483,1.6486,124800000.0
2008-06-17 06:44:00,1.6486,1.6489,1.6486,1.6487,36200000.0
2008-06-17 06:45:00,1.6487,1.6487,1.6485,1.6486,19600000.0
2008-06-17 06:46:00,1.6486,1.6487,1.6483,1.6485,46300000.0
2008-06-17 06:47:00,1.6485,1.6489,1.6477,1.6477,85500000.0
2008-06-17 06:48:00,1.6478,1.6479,1.6474,1.6475,77900000.0
2008-06-17 06:49:00,1.6475,1.6481,1.6475,1.648,103000000.0
2008-06-17 06:50:00,1.648,1.6481,1.6472,1.6475,96100000.0
2008-06-17 06:51:00,1.6475,1.6477,1.6467,1.6471,89000000.0
2008-06-17 06:52:00,1.6471,1.6471,1.6468,1.6468,25000000.0
2008-06-17 06:53:00,1.6468,1.6474,1.6468,1.6474,53800000.0
2008-06-17 06:54:00,1.6474,1.6478,1.6473,1.6473,90300000.0
2008-06-17 06:55:00,1.6473,1.6474,1.6467,1.6469,185400000.0
2008-06-17 06:56:00,1.6469,1.6471,1.6467,1.6469,71400000.0
2008-06-17 06:57:00,1.6469,1.6469,1.6465,1.6466,81300000.0
2008-06-17 06:58:00,1.6466,1.6467,1.6463,1.6464,64400000.0
2008-06-17 06:59:00,1.6464,1.6466,1.6463,1.6466,77200000.0
2008-06-17 07:00:00,1.6466,1.6469,1.6465,1.6469,57100000.0
2008-06-17 07:01:00,1.6469,1.6469,1.6467,1.6468,58400000.0
2008-06-17 07:02:00,1.6469,1.6472,1.6469,1.6469,32400000.0
2008-06-17 07:03:00,1.6469,1.6471,1.6468,1.6469,76000000.0
2008-06-17 07:04:00,1.647,1.6476,1.6468,1.6473,135800000.0
2008-06-17 07:05:00,1.6473,1.6475,1.6473,1.6475,170100000.0
2008-06-17 07:06:00,1.6475,1.6478,1.6474,1.6474,91300000.0
2008-06-17 07:07:00,1.6474,1.6475,1.6473,1.6473,51700000.0
2008-06-17 07:08:00,1.6473,1.6483,1.6473,1.6479,198900000.0
2008-06-17 07:09:00,1.6477,1.6482,1.6476,1.6481,69900000.0
2008-06-17 07:10:00,1.6481,1.6482,1.6477,1.6477,93700000.0
2008-06-17 07:11:00,1.6477,1.6477,1.6474,1.6475,121300000.0
2008-06-17 07:12:00,1.6475,1.6475,1.647,1.647,170400000.0
2008-06-17 07:13:00,1.647,1.6471,1.647,1.6471,80900000.0
2008-06-17 07:14:00,1.6472,1.6475,1.6472,1.6475,157500000.0
2008-06-17 07:15:00,1.6475,1.6476,1.6474,1.6475,38500000.0
2008-06-17 07:16:00,1.6475,1.6489,1.6475,1.6482,125500000.0
2008-06-17 07:17:00,1.6482,1.6485,1.6482,1.6482,48700000.0
2008-06-17 07:18:00,1.6482,1.6485,1.6482,1.6484,70500000.0
2008-06-17 07:19:00,1.6484,1.6486,1.6482,1.6482,57300000.0
2008-06-17 07:20:00,1.6482,1.6487,1.6482,1.6487,64500000.0
2008-06-17 07:21:00,1.6487,1.6488,1.6486,1.6487,59500000.0
2008-06-17 07:22:00,1.6486,1.6491,1.6486,1.649,45400000.0
2008-06-17 07:23:00,1.6489,1.6489,1.6484,1.6484,67400000.0
2008-06-17 07:24:00,1.6484,1.6488,1.6484,1.6487,113700000.0
2008-06-17 07:25:00,1.6487,1.649,1.6487,1.6489,57200000.0
2008-06-17 07:26:00,1.6489,1.6489,1.6485,1.6487,46300000.0
2008-06-17 07:27:00,1.6486,1.6488,1.6486,1.6486,26600000.0
2008-06-17 07:28:00,1.6485,1.6485,1.6481,1.6481,35200000.0
2008-06-17 07:29:00,1.6481,1.6483,1.6481,1.6483,24700000.0
2008-06-17 07:30:00,1.6484,1.6486,1.648,1.6485,96800000.0
2008-06-17 07:31:00,1.6485,1.6487,1.648,1.648,50700000.0
2008-06-17 07:32:00,1.6481,1.6485,1.6481,1.6481,55900000.0
2008-06-17 07:33:00,1.6481,1.6487,1.6481,1.6486,100000000.0
2008-06-17 07:34:00,1.6486,1.6487,1.6484,1.6486,45400000.0
2008-06-17 07:35:00,1.6486,1.649,1.6483,1.6488,89400000.0
2008-06-17 07:36:00,1.6488,1.649,1.6487,1.6489,66600000.0
2008-06-17 07:37:00,1.6489,1.6491,1.6485,1.6485,56100000.0
2008-06-17 07:38:00,1.6485,1.6485,1.6483,1.6483,57600000.0
2008-06-17 07:39:00,1.6483,1.6487,1.648,1.648,46200000.0
2008-06-17 07:40:00,1.648,1.6483,1.6479,1.6483,67200000.0
2008-06-17 07:41:00,1.6481,1.6484,1.6478,1.6481,48100000.0
2008-06-17 07:42:00,1.6481,1.6483,1.6481,1.6482,23600000.0
2008-06-17 07:43:00,1.6481,1.6482,1.6481,1.6482,8000000.0
2008-06-17 07:44:00,1.6482,1.6482,1.648,1.648,16600000.0
2008-06-17 07:45:00,1.648,1.648,1.6477,1.648,35800000.0
2008-06-17 07:46:00,1.648,1.648,1.6476,1.6477,99400000.0
2008-06-17 07:47:00,1.6477,1.6478,1.6476,1.6476,32700000.0
2008-06-17 07:48:00,1.6476,1.6479,1.6476,1.6479,18600000.0
2008-06-17 07:49:00,1.6479,1.6481,1.6475,1.6478,84400000.0
2008-06-17 07:50:00,1.6478,1.6478,1.6477,1.6478,34600000.0
2008-06-17 07:51:00,1.6478,1.648,1.6477,1.6477,39300000.0
2008-06-17 07:52:00,1.6477,1.6477,1.6473,1.6474,65500000.0
2008-06-17 07:53:00,1.6474,1.6476,1.6474,1.6475,89000000.0
2008-06-17 07:54:00,1.6475,1.6475,1.6473,1.6474,32500000.0
2008-06-17 07:55:00,1.6474,1.6479,1.6474,1.6479,82900000.0
2008-06-17 07:56:00,1.6479,1.6482,1.6477,1.6478,98200000.0
2008-06-17 07:57:00,1.6478,1.6478,1.6476,1.6477,34000000.0
2008-06-17 07:58:00,1.6476,1.6477,1.6474,1.6475,56000000.0
2008-06-17 07:59:00,1.6475,1.6475,1.6472,1.6474,81600000.0
2008-06-17 08:00:00,1.6474,1.6474,1.6465,1.6469,147100000.0
2008-06-17 08:01:00,1.6469,1.6472,1.6468,1.6468,107700000.0
2008-06-17 08:02:00,1.6468,1.6471,1.6465,1.647,92100000.0
2008-06-17 08:03:00,1.6469,1.6471,1.6467,1.6471,136900000.0
2008-06-17 08:04:00,1.6471,1.6477,1.6469,1.6469,159300000.0
2008-06-17 08:05:00,1.6469,1.6472,1.6466,1.6471,116700000.0
2008-06-17 08:06:00,1.6471,1.6474,1.6467,1.6474,142500000.0
2008-06-17 08:07:00,1.6474,1.6474,1.6467,1.647,210300000.0
2008-06-17 08:08:00,1.6471,1.6471,1.6469,1.647,83300000.0
2008-06-17 08:09:00,1.647,1.6474,1.647,1.6474,66600000.0
2008-06-17 08:10:00,1.6472,1.6478,1.6472,1.6477,261600000.0
2008-06-17 08:11:00,1.6477,1.6477,1.6475,1.6476,81000000.0
2008-06-17 08:12:00,1.6476,1.6477,1.6475,1.6476,43900000.0
2008-06-17 08:13:00,1.6476,1.64775,1.6476,1.6477,48800000.0
2008-06-17 08:14:00,1.6477,1.6481,1.6477,1.6481,109000000.0
2008-06-17 08:15:00,1.64815,1.6483,1.6478,1.6478,192800000.0
2008-06-17 08:16:00,1.64775,1.648,1.6476,1.648,192200000.0
2008-06-17 08:17:00,1.6479,1.648,1.6478,1.6479,153500000.0
2008-06-17 08:18:00,1.6479,1.648,1.6476,1.6478,145800000.0
2008-06-17 08:19:00,1.6478,1.6483,1.64775,1.6481,111400000.0
2008-06-17 08:20:00,1.648,1.6481,1.6476,1.6476,103000000.0
2008-06-17 08:21:00,1.6476,1.64825,1.6476,1.6482,183000000.0
2008-06-17 08:22:00,1.6482,1.64835,1.64815,1.6482,57200000.0
2008-06-17 08:23:00,1.6482,1.6484,1.6477,1.64775,171900000.0
2008-06-17 08:24:00,1.64775,1.6478,1.6475,1.6475,62200000.0
2008-06-17 08:25:00,1.6475,1.6479,1.6474,1.6478,182500000.0
2008-06-17 08:26:00,1.6478,1.6478,1.6475,1.64755,95900000.0
2008-06-17 08:27:00,1.6476,1.6477,1.6473,1.6476,145200000.0
2008-06-17 08:28:00,1.6476,1.6477,1.6474,1.6474,70000000.0
2008-06-17 08:29:00,1.6474,1.6476,1.6474,1.6476,84100000.0
2008-06-17 08:30:00,1.6476,1.6481,1.6475,1.648,210400000.0
2008-06-17 08:31:00,1.648,1.6481,1.648,1.648,169800000.0
2008-06-17 08:32:00,1.648,1.6487,1.648,1.6486,142000000.0
2008-06-17 08:33:00,1.6486,1.6486,1.6482,1.6485,107400000.0
2008-06-17 08:34:00,1.6485,1.6491,1.6485,1.649,204700000.0
2008-06-17 08:35:00,1.649,1.6494,1.64895,1.6492,122000000.0
2008-06-17 08:36:00,1.6492,1.6495,1.6489,1.6489,102600000.0
2008-06-17 08:37:00,1.64875,1.649,1.6482,1.6484,144600000.0
2008-06-17 08:38:00,1.6484,1.6484,1.6481,1.6483,156900000.0
2008-06-17 08:39:00,1.6484,1.6485,1.6484,1.6484,32900000.0
2008-06-17 08:40:00,1.6485,1.6486,1.6482,1.6483,105400000.0
2008-06-17 08:41:00,1.6483,1.6485,1.6481,1.6484,239400000.0
2008-06-17 08:42:00,1.6484,1.6487,1.6482,1.6484,326000000.0
2008-06-17 08:43:00,1.6485,1.6491,1.6484,1.6489,317100000.0
2008-06-17 08:44:00,1.6489,1.6492,1.6488,1.6491,206100000.0
2008-06-17 08:45:00,1.6491,1.6495,1.649,1.6495,133900000.0
2008-06-17 08:46:00,1.6495,1.6498,1.6492,1.6497,446800000.0
2008-06-17 08:47:00,1.6498,1.6501,1.6494,1.6495,279500000.0
2008-06-17 08:48:00,1.6495,1.6498,1.6493,1.6496,355400000.0
2008-06-17 08:49:00,1.6496,1.6496,1.6491,1.6494,241400000.0
2008-06-17 08:50:00,1.6494,1.65,1.6494,1.6496,178600000.0
2008-06-17 08:51:00,1.6496,1.6499,1.6496,1.6497,129000000.0
2008-06-17 08:52:00,1.6497,1.6499,1.6497,1.6498,37600000.0
2008-06-17 08:53:00,1.6497,1.6499,1.6496,1.6498,118200000.0
2008-06-17 08:54:00,1.6499,1.6501,1.6498,1.6501,60800000.0
2008-06-17 08:55:00,1.6501,1.6501,1.6498,1.6499,102000000.0
2008-06-17 08:56:00,1.6499,1.6503,1.6499,1.65,119500000.0
2008-06-17 08:57:00,1.65,1.6502,1.6495,1.6496,105100000.0
2008-06-17 08:58:00,1.6495,1.6496,1.6488,1.6496,146300000.0
2008-06-17 08:59:00,1.6496,1.6497,1.6487,1.6489,216900000.0
2008-06-17 09:00:00,1.6489,1.649,1.648,1.6483,300500000.0
2008-06-17 09:01:00,1.6482,1.6485,1.6475,1.648,289000000.0
2008-06-17 09:02:00,1.6479,1.6485,1.6476,1.6481,351700000.0
2008-06-17 09:03:00,1.6481,1.6482,1.6475,1.6482,272100000.0
2008-06-17 09:04:00,1.648,1.6485,1.6473,1.6478,257200000.0
2008-06-17 09:05:00,1.6479,1.648,1.647,1.648,425500000.0
2008-06-17 09:06:00,1.6479,1.6481,1.6472,1.648,365100000.0
2008-06-17 09:07:00,1.648,1.6486,1.6479,1.6484,245600000.0
2008-06-17 09:08:00,1.6484,1.6485,1.648,1.6483,213300000.0
2008-06-17 09:09:00,1.6483,1.6485,1.64775,1.6481,271700000.0
2008-06-17 09:10:00,1.648,1.648,1.6474,1.6479,269500000.0
2008-06-17 09:11:00,1.6479,1.6481,1.6476,1.6478,273700000.0
2008-06-17 09:12:00,1.6478,1.6481,1.6474,1.6478,388400000.0
2008-06-17 09:13:00,1.6479,1.648,1.6476,1.6476,253200000.0
2008-06-17 09:14:00,1.6477,1.6482,1.6476,1.648,346100000.0
2008-06-17 09:15:00,1.648,1.6482,1.6478,1.6481,270900000.0
2008-06-17 09:16:00,1.6481,1.6489,1.6478,1.6484,405200000.0
2008-06-17 09:17:00,1.6484,1.6489,1.6481,1.6483,405200000.0
2008-06-17 09:18:00,1.6483,1.6484,1.6478,1.648,322500000.0
2008-06-17 09:19:00,1.648,1.6481,1.6475,1.6477,226300000.0
2008-06-17 09:20:00,1.6477,1.6481,1.6475,1.6475,232000000.0
2008-06-17 09:21:00,1.6475,1.6481,1.64715,1.6475,386300000.0
2008-06-17 09:22:00,1.6475,1.6485,1.6474,1.6482,250000000.0
2008-06-17 09:23:00,1.6482,1.6488,1.6481,1.6487,265200000.0
2008-06-17 09:24:00,1.6488,1.6491,1.6486,1.6489,257900000.0
2008-06-17 09:25:00,1.6489,1.6493,1.6488,1.6489,239600000.0
2008-06-17 09:26:00,1.6489,1.6492,1.6489,1.649,178400000.0
2008-06-17 09:27:00,1.649,1.64905,1.6484,1.6485,173100000.0
2008-06-17 09:28:00,1.6484,1.6487,1.6483,1.6484,180400000.0
2008-06-17 09:29:00,1.6484,1.6489,1.6483,1.64885,142100000.0
2008-06-17 09:30:00,1.6488,1.6488,1.6478,1.6479,282500000.0
2008-06-17 09:31:00,1.6479,1.6481,1.6475,1.648,251200000.0
2008-06-17 09:32:00,1.648,1.6484,1.6478,1.648,210800000.0
2008-06-17 09:33:00,1.6481,1.6487,1.648,1.64855,236900000.0
2008-06-17 09:34:00,1.6485,1.6487,1.6482,1.6482,213200000.0
2008-06-17 09:35:00,1.6483,1.6486,1.6481,1.6486,418300000.0
2008-06-17 09:36:00,1.6485,1.6487,1.6483,1.6485,197900000.0
2008-06-17 09:37:00,1.6485,1.6486,1.6483,1.6485,209700000.0
2008-06-17 09:38:00,1.6485,1.6485,1.6479,1.6483,289900000.0
2008-06-17 09:39:00,1.6483,1.6485,1.6483,1.6484,251400000.0
2008-06-17 09:40:00,1.6484,1.6487,1.6479,1.648,313200000.0
2008-06-17 09:41:00,1.6481,1.6483,1.6478,1.648,319600000.0
2008-06-17 09:42:00,1.6482,1.6487,1.6479,1.6486,218000000.0
2008-06-17 09:43:00,1.6486,1.6488,1.6483,1.6483,152700000.0
2008-06-17 09:44:00,1.6483,1.6486,1.6483,1.6483,198000000.0
2008-06-17 09:45:00,1.6483,1.6484,1.6476,1.6478,334600000.0
2008-06-17 09:46:00,1.6478,1.648,1.6475,1.6476,231300000.0
2008-06-17 09:47:00,1.6477,1.6479,1.6474,1.6479,321400000.0
2008-06-17 09:48:00,1.6479,1.6481,1.64765,1.6477,311000000.0
2008-06-17 09:49:00,1.6477,1.6478,1.6471,1.6473,226500000.0
2008-06-17 09:50:00,1.6475,1.6478,1.6467,1.6469,197600000.0
2008-06-17 09:51:00,1.647,1.6475,1.6467,1.6469,414100000.0
2008-06-17 09:52:00,1.647,1.6474,1.6469,1.6469,240600000.0
2008-06-17 09:53:00,1.6469,1.6475,1.6469,1.6475,550800000.0
2008-06-17 09:54:00,1.6473,1.6473,1.6469,1.6469,428400000.0
2008-06-17 09:55:00,1.6468,1.6472,1.6467,1.6471,274500000.0
2008-06-17 09:56:00,1.6471,1.6471,1.6466,1.647,286500000.0
2008-06-17 09:57:00,1.647,1.6471,1.6467,1.6471,200200000.0
2008-06-17 09:58:00,1.6471,1.6474,1.6466,1.6467,384500000.0
2008-06-17 09:59:00,1.6468,1.647,1.6461,1.6469,371200000.0
2008-06-17 10:00:00,1.6469,1.6472,1.6466,1.6471,317600000.0
2008-06-17 10:01:00,1.647,1.6474,1.647,1.6472,249500000.0
2008-06-17 10:02:00,1.6472,1.6474,1.6466,1.6467,210600000.0
2008-06-17 10:03:00,1.6467,1.647,1.6467,1.6468,127400000.0
2008-06-17 10:04:00,1.6468,1.6471,1.6468,1.647,106300000.0
2008-06-17 10:05:00,1.647,1.647,1.6467,1.6467,247500000.0
2008-06-17 10:06:00,1.6467,1.6469,1.6466,1.6468,297400000.0
2008-06-17 10:07:00,1.6468,1.6469,1.6463,1.6466,220700000.0
2008-06-17 10:08:00,1.6466,1.6466,1.64625,1.6466,57000000.0
2008-06-17 10:09:00,1.6466,1.6466,1.6461,1.6461,109000000.0
2008-06-17 10:10:00,1.6462,1.6465,1.6459,1.6459,388300000.0
2008-06-17 10:11:00,1.6459,1.6468,1.6458,1.6463,435700000.0
2008-06-17 10:12:00,1.6463,1.6464,1.646,1.6464,285700000.0
2008-06-17 10:13:00,1.6464,1.6466,1.6461,1.6461,168600000.0
2008-06-17 10:14:00,1.6461,1.6463,1.646,1.6462,134000000.0
2008-06-17 10:15:00,1.6462,1.6463,1.6459,1.6461,192100000.0
2008-06-17 10:16:00,1.6461,1.6464,1.6459,1.6464,161900000.0
2008-06-17 10:17:00,1.6463,1.6465,1.6459,1.646,166900000.0
2008-06-17 10:18:00,1.6462,1.6467,1.6452,1.6464,311500000.0
2008-06-17 10:19:00,1.6464,1.6469,1.6464,1.6468,152500000.0
2008-06-17 10:20:00,1.6469,1.647,1.6462,1.6465,215600000.0
2008-06-17 10:21:00,1.6465,1.6472,1.6465,1.6467,262600000.0
2008-06-17 10:22:00,1.6468,1.647,1.6465,1.6466,335700000.0
2008-06-17 10:23:00,1.6466,1.6468,1.6465,1.6468,184900000.0
2008-06-17 10:24:00,1.6468,1.6468,1.6465,1.64665,204500000.0
2008-06-17 10:25:00,1.6467,1.6467,1.6465,1.6465,258600000.0
2008-06-17 10:26:00,1.6465,1.6467,1.6462,1.6465,213700000.0
2008-06-17 10:27:00,1.6465,1.6468,1.6464,1.6465,247100000.0
2008-06-17 10:28:00,1.6465,1.6469,1.6465,1.6468,92800000.0
2008-06-17 10:29:00,1.6468,1.6471,1.6466,1.6468,246000000.0
2008-06-17 10:30:00,1.6468,1.647,1.6463,1.6465,243800000.0
2008-06-17 10:31:00,1.6465,1.6474,1.6465,1.6472,240900000.0
2008-06-17 10:32:00,1.6472,1.6473,1.6468,1.647,303300000.0
2008-06-17 10:33:00,1.647,1.6471,1.64665,1.64695,282900000.0
2008-06-17 10:34:00,1.64695,1.6471,1.6466,1.64685,348300000.0
2008-06-17 10:35:00,1.6469,1.6474,1.6467,1.6467,280900000.0
2008-06-17 10:36:00,1.6467,1.6468,1.6462,1.6463,308500000.0
2008-06-17 10:37:00,1.6463,1.6467,1.6463,1.6465,114000000.0
2008-06-17 10:38:00,1.6465,1.6473,1.6465,1.6471,178700000.0
2008-06-17 10:39:00,1.6471,1.6474,1.6469,1.6469,93800000.0
2008-06-17 10:40:00,1.6469,1.6471,1.6468,1.647,98500000.0
2008-06-17 10:41:00,1.647,1.6471,1.6463,1.6463,266500000.0
2008-06-17 10:42:00,1.6463,1.6464,1.6455,1.6462,150400000.0
2008-06-17 10:43:00,1.6462,1.6465,1.6458,1.6461,114800000.0
2008-06-17 10:44:00,1.6461,1.6464,1.6459,1.6463,185400000.0
2008-06-17 10:45:00,1.6463,1.6468,1.6463,1.6468,251700000.0
2008-06-17 10:46:00,1.6468,1.647,1.6466,1.6469,99900000.0
2008-06-17 10:47:00,1.6469,1.6471,1.6465,1.647,222600000.0
2008-06-17 10:48:00,1.647,1.647,1.6467,1.647,221600000.0
2008-06-17 10:49:00,1.6468,1.6474,1.6467,1.6474,91600000.0
2008-06-17 10:50:00,1.6472,1.6473,1.6468,1.647,284400000.0
2008-06-17 10:51:00,1.6469,1.6477,1.6469,1.6476,191700000.0
2008-06-17 10:52:00,1.6476,1.6478,1.647,1.6478,249900000.0
2008-06-17 10:53:00,1.6478,1.6482,1.6475,1.6476,369500000.0
2008-06-17 10:54:00,1.6476,1.6482,1.6474,1.6479,300600000.0
2008-06-17 10:55:00,1.6479,1.648,1.6474,1.6475,330500000.0
2008-06-17 10:56:00,1.6474,1.6477,1.6473,1.6477,148100000.0
2008-06-17 10:57:00,1.6477,1.6478,1.6474,1.6475,264800000.0
2008-06-17 10:58:00,1.6475,1.6475,1.6472,1.6474,327500000.0
2008-06-17 10:59:00,1.6474,1.6475,1.6471,1.6471,144300000.0
2008-06-17 11:00:00,1.6471,1.6473,1.6449,1.6457,500300000.0
2008-06-17 11:01:00,1.6457,1.6457,1.64495,1.6455,479400000.0
2008-06-17 11:02:00,1.6454,1.6459,1.6452,1.6459,500700000.0
2008-06-17 11:03:00,1.646,1.6465,1.6456,1.6461,437700000.0
2008-06-17 11:04:00,1.6461,1.6462,1.6452,1.6462,610600000.0
2008-06-17 11:05:00,1.6462,1.6464,1.6458,1.6463,572500000.0
2008-06-17 11:06:00,1.6463,1.6465,1.6459,1.6464,437300000.0
2008-06-17 11:07:00,1.6463,1.6472,1.6461,1.6469,327300000.0
2008-06-17 11:08:00,1.647,1.6472,1.6468,1.6469,191800000.0
2008-06-17 11:09:00,1.6469,1.6469,1.6466,1.6467,155300000.0
2008-06-17 11:10:00,1.6467,1.6469,1.6465,1.6467,272100000.0
2008-06-17 11:11:00,1.6467,1.6467,1.6459,1.6464,318500000.0
2008-06-17 11:12:00,1.6464,1.6464,1.6458,1.6458,212000000.0
2008-06-17 11:13:00,1.6458,1.6465,1.6458,1.6463,218700000.0
2008-06-17 11:14:00,1.6466,1.6466,1.6462,1.6466,284200000.0
2008-06-17 11:15:00,1.6468,1.6468,1.646,1.6462,314600000.0
2008-06-17 11:16:00,1.6462,1.6465,1.6461,1.6464,223000000.0
2008-06-17 11:17:00,1.64625,1.6468,1.64625,1.64665,170500000.0
2008-06-17 11:18:00,1.6467,1.6468,1.6465,1.6467,136500000.0
2008-06-17 11:19:00,1.6467,1.6475,1.6467,1.6473,165700000.0
2008-06-17 11:20:00,1.6473,1.6476,1.6469,1.6474,154700000.0
2008-06-17 11:21:00,1.6474,1.6476,1.6472,1.6475,269700000.0
2008-06-17 11:22:00,1.6475,1.6475,1.6471,1.6473,200100000.0
2008-06-17 11:23:00,1.6474,1.6474,1.6471,1.6471,131400000.0
2008-06-17 11:24:00,1.6472,1.6479,1.6471,1.6479,192600000.0
2008-06-17 11:25:00,1.6479,1.6479,1.6471,1.6478,176300000.0
2008-06-17 11:26:00,1.6478,1.6479,1.6477,1.6478,106900000.0
2008-06-17 11:27:00,1.6477,1.6481,1.6475,1.6477,188800000.0
2008-06-17 11:28:00,1.6477,1.6481,1.6474,1.6481,300800000.0
2008-06-17 11:29:00,1.6481,1.6483,1.6475,1.648,382000000.0
2008-06-17 11:30:00,1.648,1.6483,1.6477,1.648,421500000.0
2008-06-17 11:31:00,1.6479,1.6485,1.6477,1.6478,423500000.0
2008-06-17 11:32:00,1.6478,1.6482,1.64775,1.6481,445600000.0
2008-06-17 11:33:00,1.6482,1.6484,1.648,1.6482,310600000.0
2008-06-17 11:34:00,1.6483,1.6485,1.648,1.6482,335800000.0
2008-06-17 11:35:00,1.6482,1.6489,1.6482,1.6486,387600000.0
2008-06-17 11:36:00,1.6486,1.649,1.6482,1.6485,432700000.0
2008-06-17 11:37:00,1.6485,1.6488,1.6484,1.6487,275500000.0
2008-06-17 11:38:00,1.6487,1.649,1.6483,1.6486,186600000.0
2008-06-17 11:39:00,1.6486,1.6493,1.6485,1.6489,301700000.0
2008-06-17 11:40:00,1.6489,1.6489,1.6483,1.6486,131500000.0
2008-06-17 11:41:00,1.6486,1.6491,1.6486,1.649,218800000.0
2008-06-17 11:42:00,1.649,1.6493,1.6489,1.6492,182400000.0
2008-06-17 11:43:00,1.6492,1.6493,1.6486,1.6488,384500000.0
2008-06-17 11:44:00,1.6488,1.649,1.6483,1.6488,336400000.0
2008-06-17 11:45:00,1.6489,1.6492,1.6488,1.6491,242600000.0
2008-06-17 11:46:00,1.6491,1.6495,1.649,1.6495,140100000.0
2008-06-17 11:47:00,1.6495,1.6497,1.6493,1.6493,89900000.0
2008-06-17 11:48:00,1.6493,1.6497,1.6493,1.6495,179900000.0
2008-06-17 11:49:00,1.6496,1.6502,1.6493,1.6501,377200000.0
2008-06-17 11:50:00,1.6501,1.65045,1.6495,1.6499,232000000.0
2008-06-17 11:51:00,1.6499,1.6502,1.6499,1.6501,53800000.0
2008-06-17 11:52:00,1.6501,1.6503,1.6498,1.6498,59100000.0
2008-06-17 11:53:00,1.6498,1.65,1.6492,1.6494,178800000.0
2008-06-17 11:54:00,1.6494,1.6496,1.6492,1.6495,178800000.0
2008-06-17 11:55:00,1.6495,1.64985,1.6493,1.6497,144900000.0
2008-06-17 11:56:00,1.6496,1.6503,1.6495,1.6502,147500000.0
2008-06-17 11:57:00,1.6502,1.6503,1.64955,1.6497,117500000.0
2008-06-17 11:58:00,1.6497,1.6497,1.6492,1.6492,141100000.0
2008-06-17 11:59:00,1.6491,1.6492,1.6482,1.6485,133800000.0
2008-06-17 12:00:00,1.6485,1.6486,1.6479,1.6482,224700000.0
2008-06-17 12:01:00,1.6482,1.6482,1.6479,1.6482,230200000.0
2008-06-17 12:02:00,1.6482,1.6488,1.6482,1.6487,172000000.0
2008-06-17 12:03:00,1.6487,1.6489,1.6485,1.6487,179300000.0
2008-06-17 12:04:00,1.6487,1.649,1.6479,1.648,189300000.0
2008-06-17 12:05:00,1.648,1.6481,1.648,1.648,119600000.0
2008-06-17 12:06:00,1.648,1.6488,1.6479,1.6485,248900000.0
2008-06-17 12:07:00,1.6485,1.6489,1.6483,1.6485,259700000.0
2008-06-17 12:08:00,1.6485,1.6488,1.6482,1.6485,266500000.0
2008-06-17 12:09:00,1.6485,1.64885,1.6484,1.6485,175100000.0
2008-06-17 12:10:00,1.6485,1.6488,1.6483,1.6486,114300000.0
2008-06-17 12:11:00,1.6487,1.6488,1.6484,1.6484,134200000.0
2008-06-17 12:12:00,1.6484,1.6489,1.6484,1.6486,209700000.0
2008-06-17 12:13:00,1.6486,1.6488,1.64815,1.6482,286200000.0
2008-06-17 12:14:00,1.6483,1.6486,1.6482,1.6486,200100000.0
2008-06-17 12:15:00,1.6486,1.6487,1.6484,1.6485,168600000.0
2008-06-17 12:16:00,1.6486,1.6488,1.648,1.648,250700000.0
2008-06-17 12:17:00,1.6481,1.6482,1.6478,1.648,181900000.0
2008-06-17 12:18:00,1.648,1.6482,1.6479,1.6482,260200000.0
2008-06-17 12:19:00,1.6482,1.6485,1.6479,1.6481,312200000.0
2008-06-17 12:20:00,1.6481,1.6484,1.6479,1.648,171300000.0
2008-06-17 12:21:00,1.648,1.6481,1.6476,1.648,203100000.0
2008-06-17 12:22:00,1.648,1.6488,1.648,1.6488,92400000.0
2008-06-17 12:23:00,1.6488,1.6488,1.6485,1.6485,104500000.0
2008-06-17 12:24:00,1.6485,1.6487,1.6483,1.6485,64900000.0
2008-06-17 12:25:00,1.6485,1.6486,1.6482,1.6484,74500000.0
2008-06-17 12:26:00,1.6485,1.6491,1.6485,1.649,89300000.0
2008-06-17 12:27:00,1.649,1.6491,1.6486,1.6488,153900000.0
2008-06-17 12:28:00,1.6487,1.6492,1.6486,1.649,136700000.0
2008-06-17 12:29:00,1.649,1.6492,1.6487,1.6488,263800000.0
2008-06-17 12:30:00,1.6488,1.649,1.6486,1.649,106100000.0
2008-06-17 12:31:00,1.649,1.6491,1.6487,1.649,113400000.0
2008-06-17 12:32:00,1.649,1.6493,1.6489,1.6492,82000000.0
2008-06-17 12:33:00,1.6492,1.6495,1.6486,1.6489,152100000.0
2008-06-17 12:34:00,1.6489,1.649,1.6486,1.6488,250800000.0
2008-06-17 12:35:00,1.6488,1.649,1.6484,1.6484,175100000.0
2008-06-17 12:36:00,1.6484,1.6485,1.6481,1.6482,307100000.0
2008-06-17 12:37:00,1.6483,1.6485,1.6481,1.6481,261400000.0
2008-06-17 12:38:00,1.6481,1.6483,1.6473,1.6473,240000000.0
2008-06-17 12:39:00,1.6473,1.6476,1.6469,1.6476,200500000.0
2008-06-17 12:40:00,1.6476,1.6477,1.6471,1.6474,285800000.0
2008-06-17 12:41:00,1.6475,1.6475,1.6472,1.6473,134800000.0
2008-06-17 12:42:00,1.6474,1.6477,1.6471,1.6475,148400000.0
2008-06-17 12:43:00,1.6476,1.648,1.6476,1.6476,253200000.0
2008-06-17 12:44:00,1.6476,1.6477,1.6473,1.6476,123500000.0
2008-06-17 12:45:00,1.6476,1.6476,1.6472,1.6472,132500000.0
2008-06-17 12:46:00,1.6473,1.6475,1.6472,1.6474,125000000.0
2008-06-17 12:47:00,1.6474,1.6475,1.647,1.647,193900000.0
2008-06-17 12:48:00,1.647,1.6474,1.6469,1.6473,308600000.0
2008-06-17 12:49:00,1.6473,1.6477,1.6473,1.6477,291500000.0
2008-06-17 12:50:00,1.6476,1.6479,1.647,1.6472,291300000.0
2008-06-17 12:51:00,1.6473,1.6481,1.6473,1.648,262700000.0
2008-06-17 12:52:00,1.648,1.6481,1.6479,1.6479,135900000.0
2008-06-17 12:53:00,1.6479,1.648,1.6476,1.6477,156900000.0
2008-06-17 12:54:00,1.6476,1.6478,1.6476,1.6477,203100000.0
2008-06-17 12:55:00,1.6477,1.6477,1.6471,1.6473,297000000.0
2008-06-17 12:56:00,1.6473,1.6474,1.6472,1.6474,27900000.0
2008-06-17 12:57:00,1.6474,1.6474,1.6472,1.6473,181500000.0
2008-06-17 12:58:00,1.6473,1.6475,1.6473,1.6475,151500000.0
2008-06-17 12:59:00,1.6475,1.6476,1.6473,1.6475,227900000.0
2008-06-17 13:00:00,1.6475,1.6475,1.6473,1.6475,178000000.0
2008-06-17 13:01:00,1.6475,1.6475,1.6469,1.647,229400000.0
2008-06-17 13:02:00,1.647,1.6471,1.647,1.647,103300000.0
2008-06-17 13:03:00,1.647,1.6472,1.6469,1.6471,172000000.0
2008-06-17 13:04:00,1.6471,1.6472,1.647,1.6471,149200000.0
2008-06-17 13:05:00,1.6471,1.6471,1.6468,1.6469,95200000.0
2008-06-17 13:06:00,1.6468,1.647,1.6467,1.6468,365800000.0
2008-06-17 13:07:00,1.6468,1.6472,1.6468,1.6471,305500000.0
2008-06-17 13:08:00,1.6471,1.6472,1.647,1.6471,106300000.0
2008-06-17 13:09:00,1.6471,1.6471,1.6465,1.6469,102900000.0
2008-06-17 13:10:00,1.6469,1.647,1.6467,1.6468,128100000.0
2008-06-17 13:11:00,1.6468,1.6471,1.6466,1.647,88000000.0
2008-06-17 13:12:00,1.647,1.6471,1.6466,1.6466,95900000.0
2008-06-17 13:13:00,1.6466,1.6468,1.6461,1.6463,81700000.0
2008-06-17 13:14:00,1.6464,1.6474,1.6463,1.6471,355900000.0
2008-06-17 13:15:00,1.6472,1.6473,1.6469,1.6469,175200000.0
2008-06-17 13:16:00,1.6469,1.6471,1.6469,1.6471,48000000.0
2008-06-17 13:17:00,1.6471,1.6474,1.6471,1.6472,101800000.0
2008-06-17 13:18:00,1.6472,1.6473,1.6471,1.6472,80800000.0
2008-06-17 13:19:00,1.6472,1.6472,1.6467,1.6468,322200000.0
2008-06-17 13:20:00,1.6468,1.6472,1.6468,1.6471,148500000.0
2008-06-17 13:21:00,1.6471,1.6473,1.647,1.6472,237400000.0
2008-06-17 13:22:00,1.6472,1.6472,1.6468,1.647,106200000.0
2008-06-17 13:23:00,1.647,1.647,1.6467,1.6468,272000000.0
2008-06-17 13:24:00,1.6468,1.6472,1.6468,1.647,175500000.0
2008-06-17 13:25:00,1.647,1.6472,1.6469,1.647,148900000.0
2008-06-17 13:26:00,1.6469,1.6471,1.6468,1.6468,30200000.0
2008-06-17 13:27:00,1.6469,1.6469,1.6468,1.6468,43800000.0
2008-06-17 13:28:00,1.6468,1.6469,1.6467,1.6469,129200000.0
2008-06-17 13:29:00,1.6469,1.6475,1.6468,1.6474,71200000.0
2008-06-17 13:30:00,1.64735,1.6476,1.6471,1.6473,62000000.0
2008-06-17 13:31:00,1.6473,1.6474,1.6471,1.6473,185900000.0
2008-06-17 13:32:00,1.6473,1.6475,1.647,1.647,179400000.0
2008-06-17 13:33:00,1.647,1.6471,1.6468,1.647,226700000.0
2008-06-17 13:34:00,1.647,1.6471,1.6462,1.647,124400000.0
2008-06-17 13:35:00,1.647,1.647,1.6466,1.6466,257200000.0
2008-06-17 13:36:00,1.6467,1.6471,1.6466,1.6467,134900000.0
2008-06-17 13:37:00,1.6467,1.6474,1.6464,1.6474,156900000.0
2008-06-17 13:38:00,1.6475,1.6475,1.64725,1.6475,47600000.0
2008-06-17 13:39:00,1.6475,1.6475,1.6463,1.64705,82700000.0
2008-06-17 13:40:00,1.64705,1.6472,1.6466,1.6467,78500000.0
2008-06-17 13:41:00,1.6467,1.6471,1.6467,1.6469,199100000.0
2008-06-17 13:42:00,1.6469,1.64705,1.6469,1.64705,32300000.0
2008-06-17 13:43:00,1.6471,1.6474,1.647,1.6474,68500000.0
2008-06-17 13:44:00,1.64735,1.6479,1.6473,1.6477,76300000.0
2008-06-17 13:45:00,1.6477,1.6482,1.6473,1.6482,80600000.0
2008-06-17 13:46:00,1.648,1.648,1.6473,1.6478,102700000.0
2008-06-17 13:47:00,1.6477,1.648,1.6476,1.6477,64300000.0
2008-06-17 13:48:00,1.6477,1.6479,1.6476,1.6477,46600000.0
2008-06-17 13:49:00,1.6477,1.648,1.6477,1.6477,51000000.0
2008-06-17 13:50:00,1.6477,1.6478,1.6475,1.6476,47400000.0
2008-06-17 13:51:00,1.6476,1.64785,1.6475,1.64785,135700000.0
2008-06-17 13:52:00,1.6478,1.6479,1.64765,1.6478,76500000.0
2008-06-17 13:53:00,1.6478,1.648,1.6477,1.648,83200000.0
2008-06-17 13:54:00,1.648,1.648,1.6472,1.6476,149600000.0
2008-06-17 13:55:00,1.6476,1.6476,1.6465,1.6467,85600000.0
2008-06-17 13:56:00,1.6468,1.6477,1.6466,1.6475,112000000.0
2008-06-17 13:57:00,1.6475,1.6477,1.6473,1.6475,167000000.0
2008-06-17 13:58:00,1.6474,1.6475,1.6469,1.6474,166900000.0
2008-06-17 13:59:00,1.6474,1.6477,1.6474,1.6474,93300000.0
2008-06-17 14:00:00,1.6475,1.6481,1.6475,1.6478,138800000.0
2008-06-17 14:01:00,1.6479,1.6479,1.6475,1.6475,85400000.0
2008-06-17 14:02:00,1.6474,1.6476,1.6467,1.6467,297200000.0
2008-06-17 14:03:00,1.6468,1.6473,1.6465,1.6466,119800000.0
2008-06-17 14:04:00,1.6465,1.6468,1.6463,1.6468,111800000.0
2008-06-17 14:05:00,1.6468,1.647,1.6464,1.6464,60500000.0
2008-06-17 14:06:00,1.6465,1.6474,1.6464,1.6474,62600000.0
2008-06-17 14:07:00,1.6474,1.6474,1.6466,1.6466,64500000.0
2008-06-17 14:08:00,1.6466,1.6467,1.6464,1.6465,50600000.0
2008-06-17 14:09:00,1.6464,1.6464,1.6462,1.6464,89400000.0
2008-06-17 14:10:00,1.6465,1.6469,1.6462,1.6469,177800000.0
2008-06-17 14:11:00,1.6468,1.6469,1.6465,1.6467,329000000.0
2008-06-17 14:12:00,1.6467,1.6469,1.6466,1.6469,290800000.0
2008-06-17 14:13:00,1.6468,1.6473,1.6467,1.6471,439400000.0
2008-06-17 14:14:00,1.6472,1.6472,1.6469,1.6469,247700000.0
2008-06-17 14:15:00,1.6469,1.6472,1.6468,1.6468,312000000.0
2008-06-17 14:16:00,1.6468,1.6469,1.6465,1.6466,466700000.0
2008-06-17 14:17:00,1.6466,1.6472,1.6464,1.6471,252100000.0
2008-06-17 14:18:00,1.6471,1.6474,1.647,1.6472,307500000.0
2008-06-17 14:19:00,1.6472,1.6474,1.6467,1.6467,104200000.0
2008-06-17 14:20:00,1.6467,1.6473,1.6464,1.6472,315700000.0
2008-06-17 14:21:00,1.6472,1.6475,1.647,1.6474,223100000.0
2008-06-17 14:22:00,1.6474,1.6478,1.6474,1.6476,244200000.0
2008-06-17 14:23:00,1.6476,1.6478,1.6474,1.6478,171500000.0
2008-06-17 14:24:00,1.6478,1.6478,1.647,1.6474,344000000.0
2008-06-17 14:25:00,1.6474,1.6474,1.6466,1.6468,557100000.0
2008-06-17 14:26:00,1.6468,1.6471,1.6463,1.6464,537200000.0
2008-06-17 14:27:00,1.6464,1.6472,1.6463,1.647,430500000.0
2008-06-17 14:28:00,1.647,1.6473,1.6465,1.6466,167600000.0
2008-06-17 14:29:00,1.6465,1.6474,1.6457,1.6457,207100000.0
2008-06-17 14:30:00,1.6458,1.64725,1.6454,1.6468,407900000.0
2008-06-17 14:31:00,1.6469,1.6472,1.6466,1.647,190500000.0
2008-06-17 14:32:00,1.647,1.6477,1.6464,1.6476,406600000.0
2008-06-17 14:33:00,1.6476,1.6477,1.6468,1.6473,424300000.0
2008-06-17 14:34:00,1.6473,1.6473,1.6469,1.6472,368000000.0
2008-06-17 14:35:00,1.6473,1.648,1.6472,1.6478,297200000.0
2008-06-17 14:36:00,1.6478,1.6485,1.6478,1.6484,327700000.0
2008-06-17 14:37:00,1.6484,1.6487,1.6478,1.6482,404200000.0
2008-06-17 14:38:00,1.6482,1.6485,1.6477,1.6479,278000000.0
2008-06-17 14:39:00,1.6479,1.6479,1.6476,1.6478,199900000.0
2008-06-17 14:40:00,1.6478,1.648,1.6471,1.6472,265600000.0
2008-06-17 14:41:00,1.6472,1.6476,1.6471,1.6474,145600000.0
2008-06-17 14:42:00,1.6473,1.6474,1.6468,1.647,246000000.0
2008-06-17 14:43:00,1.647,1.6472,1.6467,1.6471,135600000.0
2008-06-17 14:44:00,1.647,1.6472,1.6464,1.6466,228200000.0
2008-06-17 14:45:00,1.6466,1.6468,1.6463,1.6468,164100000.0
2008-06-17 14:46:00,1.6467,1.6468,1.6462,1.6463,205300000.0
2008-06-17 14:47:00,1.6463,1.6467,1.646,1.6464,237900000.0
2008-06-17 14:48:00,1.6464,1.647,1.6464,1.6468,237900000.0
2008-06-17 14:49:00,1.6468,1.6469,1.6463,1.6464,296300000.0
2008-06-17 14:50:00,1.6464,1.6468,1.6462,1.6464,386200000.0
2008-06-17 14:51:00,1.6464,1.6467,1.6462,1.6467,176500000.0
2008-06-17 14:52:00,1.6467,1.6471,1.6465,1.6467,122000000.0
2008-06-17 14:53:00,1.6467,1.647,1.6466,1.6467,132900000.0
2008-06-17 14:54:00,1.6467,1.6475,1.6467,1.6473,201500000.0
2008-06-17 14:55:00,1.6473,1.6476,1.6471,1.6471,84300000.0
2008-06-17 14:56:00,1.64705,1.6475,1.6467,1.6472,202900000.0
2008-06-17 14:57:00,1.6473,1.6477,1.6472,1.6477,130700000.0
2008-06-17 14:58:00,1.6477,1.6477,1.6469,1.6473,174900000.0
2008-06-17 14:59:00,1.6473,1.6474,1.647,1.6471,272000000.0
2008-06-17 15:00:00,1.6471,1.6472,1.6466,1.6467,280600000.0
2008-06-17 15:01:00,1.6468,1.6471,1.6465,1.6467,270900000.0
2008-06-17 15:02:00,1.6467,1.647,1.6466,1.647,174800000.0
2008-06-17 15:03:00,1.6469,1.647,1.6467,1.647,281200000.0
2008-06-17 15:04:00,1.6471,1.6474,1.6469,1.6474,232900000.0
2008-06-17 15:05:00,1.6474,1.6474,1.647,1.6471,268800000.0
2008-06-17 15:06:00,1.6471,1.6472,1.6464,1.6465,273300000.0
2008-06-17 15:07:00,1.6467,1.647,1.6466,1.647,170900000.0
2008-06-17 15:08:00,1.647,1.6473,1.6469,1.6471,349700000.0
2008-06-17 15:09:00,1.6471,1.6472,1.6466,1.6468,191200000.0
2008-06-17 15:10:00,1.6467,1.6469,1.6465,1.6469,183600000.0
2008-06-17 15:11:00,1.6469,1.647,1.6465,1.6468,195100000.0
2008-06-17 15:12:00,1.6468,1.6468,1.6463,1.6466,134600000.0
2008-06-17 15:13:00,1.6466,1.6471,1.6465,1.6468,186000000.0
2008-06-17 15:14:00,1.6468,1.6471,1.6467,1.6467,90600000.0
2008-06-17 15:15:00,1.6469,1.6476,1.6465,1.6465,152700000.0
2008-06-17 15:16:00,1.6465,1.647,1.6464,1.6467,208200000.0
2008-06-17 15:17:00,1.6467,1.6476,1.6466,1.6473,329400000.0
2008-06-17 15:18:00,1.6474,1.6474,1.6466,1.6468,310000000.0
2008-06-17 15:19:00,1.6468,1.6475,1.6463,1.6475,406000000.0
2008-06-17 15:20:00,1.6475,1.6476,1.6469,1.647,344500000.0
2008-06-17 15:21:00,1.647,1.6472,1.6467,1.6469,239300000.0
2008-06-17 15:22:00,1.6468,1.6473,1.6463,1.647,231900000.0
2008-06-17 15:23:00,1.6471,1.6472,1.6466,1.647,226200000.0
2008-06-17 15:24:00,1.647,1.6473,1.6469,1.6472,133900000.0
2008-06-17 15:25:00,1.6472,1.6475,1.6469,1.6473,261700000.0
2008-06-17 15:26:00,1.6473,1.6476,1.6472,1.6473,226400000.0
2008-06-17 15:27:00,1.6473,1.6479,1.6471,1.6476,181900000.0
2008-06-17 15:28:00,1.6476,1.6477,1.6473,1.6477,204200000.0
2008-06-17 15:29:00,1.6478,1.6478,1.6474,1.6477,229000000.0
2008-06-17 15:30:00,1.6478,1.6483,1.6476,1.6479,240900000.0
2008-06-17 15:31:00,1.6479,1.6481,1.6477,1.6479,306900000.0
2008-06-17 15:32:00,1.6479,1.6481,1.6478,1.6481,202400000.0
2008-06-17 15:33:00,1.6481,1.6484,1.6478,1.6478,321800000.0
2008-06-17 15:34:00,1.6478,1.6478,1.6474,1.6476,227800000.0
2008-06-17 15:35:00,1.6476,1.6482,1.6476,1.6481,355000000.0
2008-06-17 15:36:00,1.6481,1.6484,1.6478,1.6482,333400000.0
2008-06-17 15:37:00,1.6482,1.6488,1.648,1.6482,487800000.0
2008-06-17 15:38:00,1.6483,1.6486,1.6475,1.6475,352400000.0
2008-06-17 15:39:00,1.6475,1.6481,1.6475,1.6481,177700000.0
2008-06-17 15:40:00,1.6482,1.6482,1.6471,1.6472,177800000.0
2008-06-17 15:41:00,1.6472,1.6476,1.64705,1.6475,242500000.0
2008-06-17 15:42:00,1.6475,1.6476,1.6472,1.6474,159000000.0
2008-06-17 15:43:00,1.6474,1.6478,1.6474,1.6478,205000000.0
2008-06-17 15:44:00,1.6477,1.6478,1.6474,1.6474,257300000.0
2008-06-17 15:45:00,1.6474,1.6476,1.6473,1.6474,141500000.0
2008-06-17 15:46:00,1.6474,1.6485,1.6474,1.6479,371500000.0
2008-06-17 15:47:00,1.6478,1.6488,1.6478,1.6482,317700000.0
2008-06-17 15:48:00,1.6482,1.6485,1.6481,1.6483,161500000.0
2008-06-17 15:49:00,1.6483,1.6484,1.6478,1.648,387200000.0
2008-06-17 15:50:00,1.648,1.648,1.6476,1.6479,141800000.0
2008-06-17 15:51:00,1.648,1.6483,1.648,1.648,253700000.0
2008-06-17 15:52:00,1.648,1.6481,1.6477,1.648,222100000.0
2008-06-17 15:53:00,1.648,1.6482,1.6479,1.6479,150200000.0
2008-06-17 15:54:00,1.6479,1.6483,1.6479,1.6483,113200000.0
2008-06-17 15:55:00,1.6483,1.6487,1.6482,1.6485,350400000.0
2008-06-17 15:56:00,1.6486,1.6491,1.6484,1.6487,231300000.0
2008-06-17 15:57:00,1.6487,1.6491,1.6486,1.6489,262700000.0
2008-06-17 15:58:00,1.6489,1.6496,1.6488,1.6493,272100000.0
2008-06-17 15:59:00,1.6493,1.6501,1.6491,1.6497,248200000.0
2008-06-17 16:00:00,1.6498,1.65,1.64885,1.64885,229100000.0
2008-06-17 16:01:00,1.6488,1.6493,1.6485,1.6487,217100000.0
2008-06-17 16:02:00,1.6487,1.6492,1.6486,1.6489,269600000.0
2008-06-17 16:03:00,1.6489,1.6494,1.6487,1.6492,245900000.0
2008-06-17 16:04:00,1.6491,1.6491,1.6476,1.648,264100000.0
2008-06-17 16:05:00,1.648,1.6486,1.6479,1.648,195600000.0
2008-06-17 16:06:00,1.6481,1.6484,1.6469,1.6469,255900000.0
2008-06-17 16:07:00,1.6469,1.6474,1.6467,1.6469,202000000.0
2008-06-17 16:08:00,1.6469,1.647,1.6463,1.6468,345700000.0
2008-06-17 16:09:00,1.6468,1.647,1.6455,1.6461,168200000.0
2008-06-17 16:10:00,1.646,1.6465,1.6457,1.6462,307600000.0
2008-06-17 16:11:00,1.6463,1.6465,1.646,1.646,139700000.0
2008-06-17 16:12:00,1.646,1.6466,1.646,1.6462,185500000.0
2008-06-17 16:13:00,1.6462,1.6464,1.6459,1.6461,211500000.0
2008-06-17 16:14:00,1.6461,1.6465,1.6456,1.6459,526700000.0
2008-06-17 16:15:00,1.6458,1.6459,1.6457,1.6459,189400000.0
2008-06-17 16:16:00,1.646,1.6461,1.6456,1.646,291000000.0
2008-06-17 16:17:00,1.6459,1.646,1.6456,1.6456,281400000.0
2008-06-17 16:18:00,1.6457,1.6463,1.6454,1.6457,165900000.0
2008-06-17 16:19:00,1.6457,1.6458,1.6454,1.6455,335800000.0
2008-06-17 16:20:00,1.6455,1.6459,1.6454,1.6457,280400000.0
2008-06-17 16:21:00,1.6456,1.6461,1.6456,1.6457,337100000.0
2008-06-17 16:22:00,1.6457,1.6459,1.6453,1.6457,385400000.0
2008-06-17 16:23:00,1.6455,1.6461,1.6455,1.6458,165300000.0
2008-06-17 16:24:00,1.6458,1.6464,1.6458,1.6458,129400000.0
2008-06-17 16:25:00,1.6458,1.6459,1.6455,1.6458,220600000.0
2008-06-17 16:26:00,1.6458,1.646,1.6455,1.6457,380800000.0
2008-06-17 16:27:00,1.6457,1.6457,1.6455,1.6455,124900000.0
2008-06-17 16:28:00,1.6455,1.6463,1.6454,1.6458,130000000.0
2008-06-17 16:29:00,1.6458,1.6462,1.6458,1.6462,116200000.0
2008-06-17 16:30:00,1.646,1.6463,1.6454,1.6456,280700000.0
2008-06-17 16:31:00,1.6455,1.6462,1.6455,1.6461,371500000.0
2008-06-17 16:32:00,1.6461,1.6461,1.6452,1.6454,385600000.0
2008-06-17 16:33:00,1.6454,1.6457,1.6454,1.6455,303400000.0
2008-06-17 16:34:00,1.6454,1.6458,1.6454,1.6457,254300000.0
2008-06-17 16:35:00,1.6457,1.6458,1.6453,1.6453,280300000.0
2008-06-17 16:36:00,1.6453,1.6455,1.6449,1.645,190900000.0
2008-06-17 16:37:00,1.6449,1.6451,1.6444,1.6447,234300000.0
2008-06-17 16:38:00,1.6445,1.6448,1.644,1.6448,228000000.0
2008-06-17 16:39:00,1.6448,1.6449,1.6443,1.6446,215700000.0
2008-06-17 16:40:00,1.6446,1.6451,1.6445,1.645,253900000.0
2008-06-17 16:41:00,1.6449,1.6454,1.6448,1.645,378200000.0
2008-06-17 16:42:00,1.645,1.645,1.6444,1.6447,299700000.0
2008-06-17 16:43:00,1.6448,1.6452,1.6445,1.645,372100000.0
2008-06-17 16:44:00,1.645,1.6451,1.6446,1.6451,341100000.0
2008-06-17 16:45:00,1.645,1.6451,1.6444,1.6448,244600000.0
2008-06-17 16:46:00,1.6448,1.6451,1.6447,1.6449,415900000.0
2008-06-17 16:47:00,1.6449,1.6454,1.6443,1.6451,182600000.0
2008-06-17 16:48:00,1.6453,1.6453,1.645,1.6451,93800000.0
2008-06-17 16:49:00,1.6451,1.6451,1.64465,1.6448,175400000.0
2008-06-17 16:50:00,1.6448,1.6455,1.6448,1.6455,209800000.0
2008-06-17 16:51:00,1.6455,1.6461,1.6453,1.6459,418900000.0
2008-06-17 16:52:00,1.6459,1.6459,1.6455,1.6455,338900000.0
2008-06-17 16:53:00,1.6455,1.6457,1.6452,1.6453,310600000.0
2008-06-17 16:54:00,1.6453,1.6458,1.6452,1.6457,393200000.0
2008-06-17 16:55:00,1.6456,1.6461,1.6454,1.646,445900000.0
2008-06-17 16:56:00,1.6459,1.6463,1.6458,1.646,511200000.0
2008-06-17 16:57:00,1.646,1.6461,1.6455,1.6459,276100000.0
2008-06-17 16:58:00,1.6459,1.6459,1.6453,1.6455,341700000.0
2008-06-17 16:59:00,1.6455,1.6459,1.6453,1.6457,669500000.0
2008-06-17 17:00:00,1.6456,1.6459,1.6452,1.6453,472900000.0
2008-06-17 17:01:00,1.6453,1.6456,1.645,1.6453,300000000.0
2008-06-17 17:02:00,1.6453,1.6462,1.6453,1.6458,286500000.0
2008-06-17 17:03:00,1.6459,1.6459,1.6455,1.6455,321000000.0
2008-06-17 17:04:00,1.6455,1.6458,1.6452,1.6453,327100000.0
2008-06-17 17:05:00,1.6453,1.6456,1.645,1.6454,233800000.0
2008-06-17 17:06:00,1.6455,1.6457,1.6453,1.6453,184000000.0
2008-06-17 17:07:00,1.6453,1.6459,1.6453,1.6456,272700000.0
2008-06-17 17:08:00,1.6456,1.6462,1.6456,1.646,108100000.0
2008-06-17 17:09:00,1.646,1.6463,1.6458,1.6463,183000000.0
2008-06-17 17:10:00,1.6463,1.6464,1.6461,1.6461,263700000.0
2008-06-17 17:11:00,1.6461,1.6463,1.6457,1.6459,306500000.0
2008-06-17 17:12:00,1.6459,1.646,1.6457,1.6459,144000000.0
2008-06-17 17:13:00,1.6459,1.6459,1.6456,1.6458,144600000.0
2008-06-17 17:14:00,1.6458,1.6461,1.6451,1.6452,295400000.0
2008-06-17 17:15:00,1.6451,1.6456,1.645,1.6453,241500000.0
2008-06-17 17:16:00,1.64525,1.6455,1.645,1.645,166900000.0
2008-06-17 17:17:00,1.6449,1.6454,1.6446,1.6451,201000000.0
2008-06-17 17:18:00,1.6451,1.6453,1.6447,1.6449,145800000.0
2008-06-17 17:19:00,1.6449,1.645,1.6442,1.6446,283700000.0
2008-06-17 17:20:00,1.6446,1.6449,1.6446,1.6448,146800000.0
2008-06-17 17:21:00,1.6448,1.6452,1.6447,1.645,139900000.0
2008-06-17 17:22:00,1.645,1.6451,1.6447,1.6447,187700000.0
2008-06-17 17:23:00,1.6447,1.645,1.6446,1.6446,284300000.0
2008-06-17 17:24:00,1.6446,1.6449,1.6445,1.6447,150500000.0
2008-06-17 17:25:00,1.6447,1.6451,1.6446,1.6451,237900000.0
2008-06-17 17:26:00,1.6451,1.6451,1.6448,1.645,197900000.0
2008-06-17 17:27:00,1.645,1.6452,1.64495,1.6452,103600000.0
2008-06-17 17:28:00,1.6452,1.6453,1.6446,1.645,254500000.0
2008-06-17 17:29:00,1.645,1.6452,1.6447,1.6452,278100000.0
2008-06-17 17:30:00,1.6452,1.6454,1.645,1.6453,323700000.0
2008-06-17 17:31:00,1.6453,1.6454,1.64485,1.6449,170900000.0
2008-06-17 17:32:00,1.645,1.645,1.6443,1.6446,417400000.0
2008-06-17 17:33:00,1.6446,1.6454,1.6446,1.645,356400000.0
2008-06-17 17:34:00,1.645,1.6456,1.645,1.6452,269900000.0
2008-06-17 17:35:00,1.6452,1.6455,1.6449,1.645,496200000.0
2008-06-17 17:36:00,1.645,1.6453,1.6448,1.6449,601100000.0
2008-06-17 17:37:00,1.64495,1.6452,1.6446,1.6447,677700000.0
2008-06-17 17:38:00,1.6447,1.6453,1.6444,1.645,311200000.0
2008-06-17 17:39:00,1.6449,1.6451,1.6446,1.6451,437800000.0
2008-06-17 17:40:00,1.6451,1.6451,1.6446,1.6451,396500000.0
2008-06-17 17:41:00,1.6451,1.6456,1.6449,1.6456,285600000.0
2008-06-17 17:42:00,1.6455,1.6456,1.6453,1.6455,299500000.0
2008-06-17 17:43:00,1.6455,1.6458,1.6453,1.6458,448900000.0
2008-06-17 17:44:00,1.6458,1.6459,1.6455,1.6455,454900000.0
2008-06-17 17:45:00,1.6455,1.6458,1.6454,1.6457,542400000.0
2008-06-17 17:46:00,1.6457,1.6458,1.6456,1.6457,304600000.0
2008-06-17 17:47:00,1.6457,1.6461,1.6454,1.6459,384500000.0
2008-06-17 17:48:00,1.6459,1.6463,1.6458,1.6463,511800000.0
2008-06-17 17:49:00,1.6463,1.6463,1.6457,1.6458,529100000.0
2008-06-17 17:50:00,1.6458,1.6459,1.6456,1.6456,438800000.0
2008-06-17 17:51:00,1.6456,1.6457,1.6452,1.6454,334700000.0
2008-06-17 17:52:00,1.6454,1.6455,1.6448,1.6451,247400000.0
2008-06-17 17:53:00,1.645,1.6452,1.64485,1.645,547900000.0
2008-06-17 17:54:00,1.645,1.6454,1.645,1.6454,475600000.0
2008-06-17 17:55:00,1.6454,1.6456,1.6451,1.6456,553300000.0
2008-06-17 17:56:00,1.6456,1.6463,1.64525,1.64525,421400000.0
2008-06-17 17:57:00,1.64525,1.6459,1.6451,1.6458,499300000.0
2008-06-17 17:58:00,1.6458,1.6458,1.6452,1.6454,581300000.0
2008-06-17 17:59:00,1.6455,1.6459,1.6451,1.64585,680300000.0
2008-06-17 18:00:00,1.6459,1.6459,1.6454,1.6454,192700000.0
2008-06-17 18:01:00,1.6454,1.6458,1.6452,1.6455,209300000.0
2008-06-17 18:02:00,1.6455,1.6457,1.6453,1.6453,100400000.0
2008-06-17 18:03:00,1.6453,1.6454,1.6451,1.6452,133000000.0
2008-06-17 18:04:00,1.6452,1.6453,1.6449,1.6451,128800000.0
2008-06-17 18:05:00,1.6451,1.6457,1.645,1.6454,206700000.0
2008-06-17 18:06:00,1.6453,1.6455,1.6445,1.6447,233600000.0
2008-06-17 18:07:00,1.6447,1.6449,1.6445,1.6448,111200000.0
2008-06-17 18:08:00,1.6449,1.6453,1.6448,1.6451,137700000.0
2008-06-17 18:09:00,1.6451,1.6451,1.6446,1.6449,126200000.0
2008-06-17 18:10:00,1.6449,1.645,1.6448,1.6449,65000000.0
2008-06-17 18:11:00,1.6449,1.645,1.6446,1.6448,68800000.0
2008-06-17 18:12:00,1.6448,1.6448,1.6442,1.6443,117000000.0
2008-06-17 18:13:00,1.6442,1.6452,1.6442,1.6452,112900000.0
2008-06-17 18:14:00,1.6453,1.6453,1.6447,1.6449,146700000.0
2008-06-17 18:15:00,1.645,1.645,1.6448,1.645,57500000.0
2008-06-17 18:16:00,1.645,1.6451,1.6445,1.645,102000000.0
2008-06-17 18:17:00,1.645,1.6452,1.645,1.6451,84100000.0
2008-06-17 18:18:00,1.6451,1.6451,1.645,1.6451,68800000.0
2008-06-17 18:19:00,1.6451,1.6452,1.6446,1.6446,98900000.0
2008-06-17 18:20:00,1.6446,1.6447,1.6445,1.6446,71100000.0
2008-06-17 18:21:00,1.6446,1.6448,1.6445,1.6447,108300000.0
2008-06-17 18:22:00,1.6447,1.6447,1.6445,1.6446,17700000.0
2008-06-17 18:23:00,1.6446,1.6447,1.6439,1.644,170600000.0
2008-06-17 18:24:00,1.644,1.6442,1.644,1.6441,95100000.0
2008-06-17 18:25:00,1.6441,1.6446,1.6441,1.6446,66100000.0
2008-06-17 18:26:00,1.6446,1.6448,1.6443,1.6445,65600000.0
2008-06-17 18:27:00,1.6445,1.6445,1.6444,1.6445,58100000.0
2008-06-17 18:28:00,1.6445,1.6447,1.6444,1.6447,92700000.0
2008-06-17 18:29:00,1.6447,1.6448,1.6444,1.6446,155800000.0
2008-06-17 18:30:00,1.6446,1.6454,1.6446,1.6454,173900000.0
2008-06-17 18:31:00,1.6454,1.6456,1.6454,1.6456,52200000.0
2008-06-17 18:32:00,1.6456,1.6456,1.6454,1.6455,76500000.0
2008-06-17 18:33:00,1.6455,1.6457,1.6455,1.6456,108000000.0
2008-06-17 18:34:00,1.6456,1.6458,1.6456,1.6458,52500000.0
2008-06-17 18:35:00,1.6459,1.6463,1.6459,1.6463,160300000.0
2008-06-17 18:36:00,1.6463,1.6468,1.6463,1.6465,141100000.0
2008-06-17 18:37:00,1.6465,1.6465,1.6457,1.6462,277400000.0
2008-06-17 18:38:00,1.6462,1.6462,1.6456,1.6457,151100000.0
2008-06-17 18:39:00,1.6457,1.6458,1.6457,1.6457,110500000.0
2008-06-17 18:40:00,1.6457,1.6459,1.6457,1.6457,81100000.0
2008-06-17 18:41:00,1.6457,1.6461,1.6456,1.646,78400000.0
2008-06-17 18:42:00,1.6459,1.6459,1.6455,1.6456,143200000.0
2008-06-17 18:43:00,1.6457,1.6457,1.6456,1.6456,93900000.0
2008-06-17 18:44:00,1.6456,1.6456,1.6446,1.6446,137200000.0
2008-06-17 18:45:00,1.6447,1.6447,1.6441,1.6442,314900000.0
2008-06-17 18:46:00,1.6442,1.6444,1.644,1.6442,168000000.0
2008-06-17 18:47:00,1.6442,1.6443,1.644,1.6442,89700000.0
2008-06-17 18:48:00,1.6443,1.6445,1.6442,1.6443,106100000.0
2008-06-17 18:49:00,1.6444,1.6444,1.6442,1.6442,92700000.0
2008-06-17 18:50:00,1.6442,1.6446,1.6442,1.6443,153900000.0
2008-06-17 18:51:00,1.6443,1.6444,1.6443,1.6443,87500000.0
2008-06-17 18:52:00,1.6444,1.6444,1.6443,1.6444,165200000.0
2008-06-17 18:53:00,1.6444,1.6445,1.6443,1.6445,94600000.0
2008-06-17 18:54:00,1.6444,1.6445,1.6442,1.6443,182300000.0
2008-06-17 18:55:00,1.6443,1.6444,1.6442,1.6443,229100000.0
2008-06-17 18:56:00,1.6443,1.6445,1.6442,1.6444,244600000.0
2008-06-17 18:57:00,1.6444,1.6445,1.6444,1.6445,150000000.0
2008-06-17 18:58:00,1.6445,1.6446,1.6444,1.6444,265200000.0
2008-06-17 18:59:00,1.6445,1.6447,1.6444,1.6447,113300000.0
2008-06-17 19:00:00,1.6447,1.6448,1.6445,1.6446,221000001.0
2008-06-17 19:01:00,1.6445,1.645,1.6445,1.645,183900000.0
2008-06-17 19:02:00,1.6449,1.6449,1.6447,1.6447,176300000.0
2008-06-17 19:03:00,1.6447,1.6447,1.6447,1.6447,30500000.0
2008-06-17 19:04:00,1.6448,1.6451,1.6447,1.6451,239700000.0
2008-06-17 19:05:00,1.6451,1.6451,1.6447,1.6447,245100000.0
2008-06-17 19:06:00,1.6446,1.6446,1.6445,1.6445,41600000.0
2008-06-17 19:07:00,1.6444,1.6444,1.6442,1.6443,198500000.0
2008-06-17 19:08:00,1.6443,1.6443,1.6438,1.6438,59100000.0
2008-06-17 19:09:00,1.6438,1.6441,1.6436,1.6441,245100000.0
2008-06-17 19:10:00,1.6441,1.6445,1.6441,1.6442,326900000.0
2008-06-17 19:11:00,1.6442,1.6444,1.6441,1.6444,147200000.0
2008-06-17 19:12:00,1.6444,1.6445,1.6443,1.6444,267200001.0
2008-06-17 19:13:00,1.6444,1.6446,1.6441,1.6441,112100000.0
2008-06-17 19:14:00,1.6441,1.6445,1.6439,1.6441,135700000.0
2008-06-17 19:15:00,1.6441,1.6443,1.644,1.6442,75400000.0
2008-06-17 19:16:00,1.6443,1.6444,1.644,1.644,64700000.0
2008-06-17 19:17:00,1.644,1.644,1.6438,1.6439,97300000.0
2008-06-17 19:18:00,1.6439,1.644,1.6438,1.644,118200000.0
2008-06-17 19:19:00,1.644,1.6442,1.6439,1.6441,179100000.0
2008-06-17 19:20:00,1.6441,1.6443,1.64385,1.644,187900000.0
2008-06-17 19:21:00,1.644,1.644,1.6424,1.6436,237900000.0
2008-06-17 19:22:00,1.6436,1.6436,1.6429,1.643,197200000.0
2008-06-17 19:23:00,1.643,1.6433,1.6427,1.6428,209200000.0
2008-06-17 19:24:00,1.6429,1.6432,1.6428,1.6429,146900000.0
2008-06-17 19:25:00,1.6428,1.6429,1.6425,1.6426,191500000.0
2008-06-17 19:26:00,1.6427,1.6427,1.6424,1.6425,138600000.0
2008-06-17 19:27:00,1.6425,1.6426,1.6424,1.6425,473100000.0
2008-06-17 19:28:00,1.6425,1.6426,1.6422,1.6423,150200000.0
2008-06-17 19:29:00,1.6424,1.6427,1.6424,1.6426,130400000.0
2008-06-17 19:30:00,1.6426,1.6427,1.6425,1.6425,71800000.0
2008-06-17 19:31:00,1.6425,1.6425,1.6423,1.6424,65600000.0
2008-06-17 19:32:00,1.6424,1.6426,1.6422,1.6426,72700000.0
2008-06-17 19:33:00,1.64255,1.6427,1.64235,1.64235,79400000.0
2008-06-17 19:34:00,1.64235,1.6425,1.6422,1.6423,117200000.0
2008-06-17 19:35:00,1.6422,1.6424,1.642,1.6424,128100000.0
2008-06-17 19:36:00,1.6424,1.6426,1.6419,1.6421,262800000.0
2008-06-17 19:37:00,1.6421,1.6422,1.6419,1.6421,59400000.0
2008-06-17 19:38:00,1.6421,1.6421,1.6418,1.6419,85800000.0
2008-06-17 19:39:00,1.6419,1.6425,1.6419,1.6425,69100000.0
2008-06-17 19:40:00,1.6425,1.6425,1.6418,1.6418,105500000.0
2008-06-17 19:41:00,1.6419,1.6422,1.64175,1.6421,99300000.0
2008-06-17 19:42:00,1.6421,1.6427,1.6421,1.6427,89800000.0
2008-06-17 19:43:00,1.6425,1.6425,1.6423,1.6424,87800000.0
2008-06-17 19:44:00,1.6424,1.6424,1.6424,1.6424,10000000.0
2008-06-17 19:45:00,1.6424,1.6424,1.6422,1.6423,23900000.0
2008-06-17 19:46:00,1.6423,1.6423,1.6422,1.6423,19200000.0
2008-06-17 19:47:00,1.6423,1.6423,1.6422,1.6422,22500000.0
2008-06-17 19:48:00,1.6423,1.6424,1.6422,1.6423,35400000.0
2008-06-17 19:49:00,1.6423,1.6427,1.6422,1.6422,60000000.0
2008-06-17 19:50:00,1.6422,1.6424,1.6422,1.6424,37100000.0
2008-06-17 19:51:00,1.6424,1.6426,1.6424,1.6426,53500000.0
2008-06-17 19:52:00,1.6425,1.6427,1.6425,1.6425,22300000.0
2008-06-17 19:53:00,1.6425,1.6427,1.6424,1.6424,125300000.0
2008-06-17 19:54:00,1.6424,1.6424,1.6419,1.642,90800000.0
2008-06-17 19:55:00,1.642,1.6423,1.6419,1.642,91300000.0
2008-06-17 19:56:00,1.642,1.642,1.6417,1.6418,61700000.0
2008-06-17 19:57:00,1.6418,1.6419,1.6417,1.6418,63300000.0
2008-06-17 19:58:00,1.6418,1.6421,1.6418,1.6421,76200000.0
2008-06-17 19:59:00,1.6421,1.6424,1.642,1.6424,96300000.0
2008-06-17 20:00:00,1.6424,1.6432,1.6424,1.6432,120700000.0
2008-06-17 20:01:00,1.6432,1.6432,1.6428,1.6429,128600000.0
2008-06-17 20:02:00,1.6427,1.6429,1.6427,1.6428,94300000.0
2008-06-17 20:03:00,1.6428,1.6429,1.6424,1.6426,113600000.0
2008-06-17 20:04:00,1.6427,1.6432,1.6426,1.6431,41000000.0
2008-06-17 20:05:00,1.6429,1.6432,1.6429,1.6432,10000000.0
2008-06-17 20:06:00,1.6431,1.6433,1.6431,1.6433,29200000.0
2008-06-17 20:07:00,1.6433,1.6435,1.643,1.643,93000000.0
2008-06-17 20:08:00,1.643,1.6431,1.6428,1.6428,84200000.0
2008-06-17 20:09:00,1.6428,1.6431,1.6425,1.6428,67000000.0
2008-06-17 20:10:00,1.6428,1.6431,1.6428,1.6431,41300000.0
2008-06-17 20:11:00,1.6431,1.6431,1.6429,1.643,17000000.0
2008-06-17 20:12:00,1.643,1.643,1.643,1.643,7800000.0
2008-06-17 20:13:00,1.6429,1.6431,1.6429,1.643,11200000.0
2008-06-17 20:14:00,1.643,1.6432,1.643,1.6432,32600000.0
2008-06-17 20:15:00,1.6432,1.6432,1.643,1.6431,41600000.0
2008-06-17 20:16:00,1.643,1.643,1.6428,1.64295,17600000.0
2008-06-17 20:17:00,1.64285,1.6429,1.64285,1.6429,77900000.0
2008-06-17 20:18:00,1.6431,1.6431,1.6428,1.6429,53600000.0
2008-06-17 20:19:00,1.6429,1.6434,1.6426,1.6431,131300000.0
2008-06-17 20:20:00,1.6431,1.6431,1.643,1.643,14000000.0
2008-06-17 20:21:00,1.643,1.6431,1.6425,1.6426,153800000.0
2008-06-17 20:22:00,1.6426,1.6427,1.6426,1.6426,65600000.0
2008-06-17 20:23:00,1.6426,1.6426,1.6419,1.64195,109600000.0
2008-06-17 20:24:00,1.6419,1.642,1.6418,1.6419,79600000.0
2008-06-17 20:25:00,1.6419,1.6422,1.6419,1.6422,84000000.0
2008-06-17 20:26:00,1.6422,1.6424,1.6422,1.6422,122200000.0
2008-06-17 20:27:00,1.6424,1.6426,1.642,1.6426,101800000.0
2008-06-17 20:28:00,1.6426,1.6428,1.6425,1.6427,66200000.0
2008-06-17 20:29:00,1.6427,1.6429,1.6426,1.6427,71400000.0
2008-06-17 20:30:00,1.6427,1.6427,1.6424,1.6426,178100000.0
2008-06-17 20:31:00,1.6426,1.6426,1.6422,1.6422,41200000.0
2008-06-17 20:32:00,1.6422,1.6424,1.6421,1.6422,94000000.0
2008-06-17 20:33:00,1.6422,1.6423,1.6419,1.6423,115800000.0
2008-06-17 20:34:00,1.6423,1.6424,1.6421,1.6422,88400000.0
2008-06-17 20:35:00,1.6423,1.6423,1.6421,1.6421,52700000.0
2008-06-17 20:36:00,1.6421,1.6423,1.642,1.6421,104500000.0
2008-06-17 20:37:00,1.6421,1.6425,1.6419,1.642,69600000.0
2008-06-17 20:38:00,1.642,1.6421,1.6417,1.6418,142100000.0
2008-06-17 20:39:00,1.6419,1.6421,1.6419,1.642,98500000.0
2008-06-17 20:40:00,1.642,1.642,1.6417,1.6418,68400000.0
2008-06-17 20:41:00,1.6417,1.6417,1.6416,1.6417,59400000.0
2008-06-17 20:42:00,1.6417,1.6421,1.6417,1.6419,38600000.0
2008-06-17 20:43:00,1.6419,1.642,1.6415,1.6417,94800000.0
2008-06-17 20:44:00,1.6418,1.6418,1.6417,1.6417,22600000.0
2008-06-17 20:45:00,1.6417,1.6418,1.6416,1.6417,44800000.0
2008-06-17 20:46:00,1.6417,1.642,1.6417,1.6419,92300000.0
2008-06-17 20:47:00,1.6418,1.6421,1.6418,1.642,111800000.0
2008-06-17 20:48:00,1.6419,1.6421,1.6419,1.6421,42000000.0
2008-06-17 20:49:00,1.6421,1.6421,1.6417,1.6417,46400000.0
2008-06-17 20:50:00,1.64175,1.6418,1.6416,1.6417,64500000.0
2008-06-17 20:51:00,1.6416,1.6417,1.6416,1.6416,13800000.0
2008-06-17 20:52:00,1.6416,1.6417,1.6414,1.6416,50200000.0
2008-06-17 20:53:00,1.6416,1.6416,1.6413,1.6416,43400000.0
2008-06-17 20:54:00,1.6415,1.6416,1.6412,1.6412,48700000.0
2008-06-17 20:55:00,1.6412,1.6414,1.6411,1.6411,54600000.0
2008-06-17 20:56:00,1.6411,1.6413,1.641,1.641,67900000.0
2008-06-17 20:57:00,1.641,1.6415,1.641,1.6415,112900000.0
2008-06-17 20:58:00,1.6415,1.6416,1.6407,1.6408,178900000.0
2008-06-17 20:59:00,1.6409,1.6412,1.6408,1.6411,172600000.0
2008-06-17 21:00:00,1.641,1.6416,1.641,1.6415,45100000.0
2008-06-17 21:01:00,1.6416,1.6418,1.6414,1.6414,22600000.0
2008-06-17 21:02:00,1.6414,1.6419,1.6414,1.6418,60400000.0
2008-06-17 21:03:00,1.6418,1.6418,1.6416,1.6416,36000000.0
2008-06-17 21:04:00,1.6416,1.6417,1.6415,1.6416,17600000.0
2008-06-17 21:05:00,1.6416,1.6416,1.6414,1.6414,31400000.0
2008-06-17 21:06:00,1.6415,1.6417,1.6415,1.6416,35300000.0
2008-06-17 21:07:00,1.6416,1.6417,1.6415,1.6417,56100000.0
2008-06-17 21:08:00,1.6417,1.6417,1.6415,1.6416,10700000.0
2008-06-17 21:09:00,1.6416,1.6417,1.6416,1.6416,16400000.0
2008-06-17 21:10:00,1.6415,1.6416,1.6414,1.6414,30300000.0
2008-06-17 21:11:00,1.6414,1.6414,1.6413,1.6413,3900000.0
2008-06-17 21:12:00,1.6414,1.6415,1.6414,1.6415,11800000.0
2008-06-17 21:13:00,1.6414,1.6415,1.6414,1.6415,9700000.0
2008-06-17 21:14:00,1.6414,1.6414,1.6414,1.6414,3800000.0
2008-06-17 21:15:00,1.6414,1.6415,1.6414,1.6415,6000000.0
2008-06-17 21:16:00,1.6415,1.6417,1.6414,1.6416,42900000.0
2008-06-17 21:17:00,1.6415,1.6421,1.6415,1.6419,64400000.0
2008-06-17 21:18:00,1.642,1.6423,1.642,1.6421,41000000.0
2008-06-17 21:19:00,1.6422,1.6422,1.6421,1.6421,29200000.0
2008-06-17 21:20:00,1.6421,1.6421,1.642,1.6421,35500000.0
2008-06-17 21:21:00,1.6421,1.6422,1.642,1.6421,24900000.0
2008-06-17 21:22:00,1.6421,1.6423,1.6421,1.6422,30300000.0
2008-06-17 21:23:00,1.6422,1.6424,1.6421,1.6423,24500000.0
2008-06-17 21:24:00,1.6423,1.6428,1.6423,1.6428,42400000.0
2008-06-17 21:25:00,1.6428,1.6433,1.6427,1.6429,50600000.0
2008-06-17 21:26:00,1.6429,1.6432,1.6429,1.6432,74400000.0
2008-06-17 21:27:00,1.6432,1.6432,1.6429,1.6429,13900000.0
2008-06-17 21:28:00,1.6429,1.6431,1.6427,1.6431,27800000.0
2008-06-17 21:29:00,1.6431,1.6432,1.6428,1.643,26400000.0
2008-06-17 21:30:00,1.6429,1.6438,1.6429,1.6435,78300000.0
2008-06-17 21:31:00,1.6435,1.6436,1.6431,1.6436,44700000.0
2008-06-17 21:32:00,1.6436,1.6436,1.6432,1.6433,41200000.0
2008-06-17 21:33:00,1.6433,1.6433,1.643,1.643,21200000.0
2008-06-17 21:34:00,1.6431,1.6431,1.6427,1.6427,35100000.0
2008-06-17 21:35:00,1.6427,1.6427,1.6425,1.6425,38300000.0
2008-06-17 21:36:00,1.6425,1.6425,1.6425,1.6425,2900000.0
2008-06-17 21:37:00,1.6425,1.6428,1.6425,1.6427,20700000.0
2008-06-17 21:38:00,1.6426,1.6427,1.6426,1.6426,12700000.0
2008-06-17 21:39:00,1.6426,1.643,1.6426,1.6429,38900000.0
2008-06-17 21:40:00,1.643,1.6431,1.6427,1.643,49200000.0
2008-06-17 21:41:00,1.6429,1.6434,1.6429,1.6433,51500000.0
2008-06-17 21:42:00,1.6433,1.6433,1.6433,1.6433,6600000.0
2008-06-17 21:43:00,1.6433,1.6433,1.643,1.6431,15100000.0
2008-06-17 21:44:00,1.6432,1.6432,1.6429,1.6429,35900000.0
2008-06-17 21:45:00,1.6431,1.6431,1.6429,1.6429,20100000.0
2008-06-17 21:46:00,1.6429,1.643,1.6429,1.6429,19400000.0
2008-06-17 21:47:00,1.6429,1.6434,1.6429,1.6432,29100000.0
2008-06-17 21:48:00,1.6433,1.6433,1.6431,1.6433,28800000.0
2008-06-17 21:49:00,1.6433,1.6433,1.6432,1.6432,17200000.0
2008-06-17 21:50:00,1.6432,1.6432,1.6432,1.6432,10100000.0
2008-06-17 21:51:00,1.6432,1.6433,1.6432,1.6433,32500000.0
2008-06-17 21:52:00,1.6433,1.6433,1.6432,1.6433,16400000.0
2008-06-17 21:53:00,1.6432,1.6435,1.6432,1.6434,17500000.0
2008-06-17 21:54:00,1.6434,1.6434,1.6433,1.6434,5900000.0
2008-06-17 21:55:00,1.6433,1.6433,1.6432,1.6432,21000000.0
2008-06-17 21:56:00,1.6433,1.6435,1.6433,1.6434,21700000.0
2008-06-17 21:57:00,1.6434,1.6437,1.6434,1.6437,43400000.0
2008-06-17 21:58:00,1.6437,1.6437,1.6433,1.6434,71500000.0
2008-06-17 21:59:00,1.6434,1.6435,1.6432,1.6435,45500000.0
2008-06-17 22:00:00,1.6435,1.6435,1.6433,1.6433,18600000.0
2008-06-17 22:01:00,1.6433,1.6434,1.6432,1.6432,29700000.0
2008-06-17 22:03:00,1.643,1.6433,1.643,1.6433,21100000.0
2008-06-17 22:04:00,1.6434,1.6436,1.6433,1.6436,6000000.0
2008-06-17 22:05:00,1.6435,1.6436,1.6434,1.6436,17500000.0
2008-06-17 22:06:00,1.6436,1.6436,1.6435,1.6436,24900000.0
2008-06-17 22:08:00,1.6436,1.6437,1.6436,1.6437,14600000.0
2008-06-17 22:09:00,1.6437,1.6437,1.6436,1.6436,3900000.0
2008-06-17 22:10:00,1.6435,1.6435,1.6435,1.6435,2900000.0
2008-06-17 22:11:00,1.6434,1.6435,1.6434,1.6435,2400000.0
2008-06-17 22:12:00,1.64345,1.6436,1.6434,1.6435,15100000.0
2008-06-17 22:13:00,1.6434,1.6437,1.6434,1.6436,31200000.0
2008-06-17 22:14:00,1.6436,1.6437,1.6434,1.6437,16500000.0
2008-06-17 22:15:00,1.6437,1.644,1.6436,1.6437,32200000.0
2008-06-17 22:16:00,1.6437,1.6438,1.6437,1.6437,27000000.0
2008-06-17 22:17:00,1.6437,1.6438,1.6435,1.6437,31200000.0
2008-06-17 22:18:00,1.6437,1.6438,1.6437,1.6437,6300000.0
2008-06-17 22:19:00,1.6437,1.6439,1.6437,1.6438,20500000.0
2008-06-17 22:20:00,1.6437,1.6441,1.6437,1.6438,19500000.0
2008-06-17 22:21:00,1.6436,1.6438,1.6435,1.6438,9700000.0
2008-06-17 22:22:00,1.6438,1.6439,1.6437,1.6438,20100000.0
2008-06-17 22:23:00,1.6438,1.6439,1.6437,1.6439,18700000.0
2008-06-17 22:24:00,1.6439,1.6441,1.6438,1.6439,13700000.0
2008-06-17 22:25:00,1.644,1.6441,1.6438,1.6438,18600000.0
2008-06-17 22:26:00,1.6439,1.6441,1.6438,1.6441,19500000.0
2008-06-17 22:27:00,1.6441,1.6443,1.644,1.6441,27400000.0
2008-06-17 22:28:00,1.6441,1.6443,1.644,1.6443,18600000.0
2008-06-17 22:29:00,1.6442,1.6443,1.644,1.644,36300000.0
2008-06-17 22:30:00,1.644,1.6443,1.644,1.6441,32200000.0
2008-06-17 22:31:00,1.644,1.6443,1.644,1.6441,34000000.0
2008-06-17 22:32:00,1.6441,1.6443,1.6441,1.6441,6800000.0
2008-06-17 22:33:00,1.6443,1.6443,1.6441,1.6441,6800000.0
2008-06-17 22:34:00,1.6443,1.6443,1.644,1.6441,14600000.0
2008-06-17 22:35:00,1.6441,1.6441,1.6439,1.6439,20400000.0
2008-06-17 22:36:00,1.6438,1.6438,1.6438,1.6438,3300000.0
2008-06-17 22:37:00,1.64385,1.644,1.64385,1.644,4000000.0
2008-06-17 22:38:00,1.6439,1.644,1.6439,1.644,4800000.0
2008-06-17 22:39:00,1.6439,1.6441,1.6438,1.644,25200000.0
2008-06-17 22:40:00,1.6441,1.6441,1.644,1.644,8800000.0
2008-06-17 22:41:00,1.644,1.644,1.6437,1.6437,45100000.0
2008-06-17 22:42:00,1.6437,1.6439,1.6437,1.6438,48800000.0
2008-06-17 22:43:00,1.6438,1.6438,1.6437,1.6437,10700000.0
2008-06-17 22:44:00,1.6437,1.6437,1.6436,1.6436,7800000.0
2008-06-17 22:45:00,1.6435,1.6437,1.6435,1.6436,17400000.0
2008-06-17 22:46:00,1.6436,1.6438,1.6436,1.6436,27400000.0
2008-06-17 22:47:00,1.6436,1.6437,1.6432,1.6435,33200000.0
2008-06-17 22:48:00,1.6436,1.6438,1.6434,1.6435,20700000.0
2008-06-17 22:49:00,1.6435,1.6435,1.6433,1.6433,9800000.0
2008-06-17 22:50:00,1.6433,1.6436,1.6432,1.6436,34000000.0
2008-06-17 22:51:00,1.6435,1.6439,1.6435,1.6439,10000000.0
2008-06-17 22:52:00,1.6439,1.644,1.6439,1.644,11600000.0
2008-06-17 22:53:00,1.644,1.6442,1.6439,1.6439,34000000.0
2008-06-17 22:54:00,1.6437,1.6437,1.6432,1.6432,6400000.0
2008-06-17 22:55:00,1.6433,1.6433,1.64255,1.6431,31300000.0
2008-06-17 22:56:00,1.6431,1.6431,1.6426,1.6427,22100000.0
2008-06-17 22:57:00,1.6427,1.6428,1.6427,1.6428,7600000.0
2008-06-17 22:58:00,1.6428,1.6431,1.6428,1.6431,13100000.0
2008-06-17 22:59:00,1.6431,1.6432,1.6429,1.6429,11700000.0
2008-06-17 23:00:00,1.6429,1.643,1.6429,1.643,94000000.0
2008-06-17 23:01:00,1.643,1.6433,1.6423,1.6431,94000000.0
2008-06-17 23:02:00,1.643,1.6431,1.643,1.643,19500000.0
2008-06-17 23:03:00,1.6431,1.6431,1.6429,1.6431,10200000.0
2008-06-17 23:04:00,1.6428,1.6432,1.6426,1.6426,25600000.0
2008-06-17 23:05:00,1.6426,1.6432,1.6426,1.643,15000000.0
2008-06-17 23:06:00,1.6429,1.643,1.6429,1.643,10600000.0
2008-06-17 23:07:00,1.6427,1.643,1.6427,1.643,9700000.0
2008-06-17 23:08:00,1.6431,1.6433,1.6429,1.6433,15600000.0
2008-06-17 23:09:00,1.6431,1.6432,1.6431,1.6432,6000000.0
2008-06-17 23:10:00,1.6429,1.6429,1.6428,1.6428,15900000.0
2008-06-17 23:11:00,1.6428,1.6431,1.6427,1.6429,19000000.0
2008-06-17 23:12:00,1.6428,1.6428,1.6428,1.6428,2000000.0
2008-06-17 23:13:00,1.6425,1.6425,1.6425,1.6425,3800000.0
2008-06-17 23:14:00,1.6425,1.643,1.6425,1.6429,31900000.0
2008-06-17 23:15:00,1.6428,1.6429,1.6427,1.6429,26200000.0
2008-06-17 23:16:00,1.6431,1.6431,1.6429,1.6429,11000000.0
2008-06-17 23:17:00,1.6431,1.6431,1.6426,1.6427,14400000.0
2008-06-17 23:18:00,1.6428,1.643,1.6427,1.6427,12700000.0
2008-06-17 23:19:00,1.6428,1.6428,1.6427,1.6428,10600000.0
2008-06-17 23:20:00,1.6425,1.643,1.6425,1.643,14100000.0
2008-06-17 23:21:00,1.643,1.643,1.6429,1.6429,5900000.0
2008-06-17 23:22:00,1.6429,1.6429,1.6429,1.6429,2000000.0
2008-06-17 23:23:00,1.6426,1.6432,1.6426,1.6431,16100000.0
2008-06-17 23:24:00,1.6429,1.643,1.6429,1.643,6800000.0
2008-06-17 23:25:00,1.6429,1.6429,1.6429,1.6429,2900000.0
2008-06-17 23:26:00,1.6428,1.643,1.6427,1.643,10800000.0
2008-06-17 23:27:00,1.6429,1.643,1.6429,1.6429,6800000.0
2008-06-17 23:28:00,1.6428,1.6428,1.64275,1.6428,4000000.0
2008-06-17 23:29:00,1.6428,1.6429,1.6428,1.6429,3900000.0
2008-06-17 23:30:00,1.6428,1.643,1.6424,1.6428,17600000.0
2008-06-17 23:31:00,1.6428,1.6428,1.6428,1.6428,6000000.0
2008-06-17 23:32:00,1.6428,1.6428,1.6423,1.6426,57900000.0
2008-06-17 23:33:00,1.64255,1.6429,1.6425,1.6429,33900000.0
2008-06-17 23:34:00,1.6429,1.6429,1.6427,1.6429,7900000.0
2008-06-17 23:35:00,1.6426,1.6431,1.6426,1.6431,13000000.0
2008-06-17 23:36:00,1.6431,1.6431,1.6431,1.6431,1000000.0
2008-06-17 23:37:00,1.6431,1.6431,1.64285,1.64285,2000000.0
2008-06-17 23:38:00,1.6429,1.6433,1.6429,1.6433,10000000.0
2008-06-17 23:39:00,1.6433,1.6433,1.6433,1.6433,11800000.0
2008-06-17 23:40:00,1.6431,1.6431,1.6431,1.6431,5700000.0
2008-06-17 23:42:00,1.6431,1.6431,1.6431,1.6431,5700000.0
2008-06-17 23:43:00,1.64305,1.6431,1.64305,1.6431,2900000.0
2008-06-17 23:44:00,1.6431,1.6431,1.6431,1.6431,7600000.0
2008-06-17 23:45:00,1.6431,1.6437,1.6431,1.6437,11600000.0
2008-06-17 23:46:00,1.6436,1.644,1.6436,1.6437,3900000.0
2008-06-17 23:47:00,1.6438,1.6438,1.6431,1.6434,12200000.0
2008-06-17 23:48:00,1.6434,1.6436,1.6431,1.6431,18000000.0
2008-06-17 23:49:00,1.6431,1.6431,1.643,1.643,9000000.0
2008-06-17 23:50:00,1.6428,1.6431,1.6428,1.6431,8600000.0
2008-06-17 23:51:00,1.6429,1.6429,1.6429,1.6429,5700000.0
2008-06-17 23:52:00,1.6429,1.6431,1.6429,1.6431,4900000.0
2008-06-17 23:53:00,1.6429,1.6429,1.6429,1.6429,1900000.0
2008-06-17 23:54:00,1.6429,1.6429,1.6429,1.6429,1900000.0
2008-06-17 23:55:00,1.6431,1.6431,1.6431,1.6431,3000000.0
2008-06-17 23:56:00,1.6429,1.6429,1.6429,1.6429,1900000.0
2008-06-17 23:57:00,1.6429,1.6429,1.6427,1.6427,39200000.0
2008-06-17 23:58:00,1.6427,1.6428,1.6424,1.6428,23700000.0
2008-06-17 23:59:00,1.6428,1.6428,1.6427,1.6427,10000000.0
2008-06-18 00:00:00,1.6427,1.6429,1.642,1.6429,20800000.0
2008-06-18 00:01:00,1.6429,1.6432,1.6429,1.6431,31000000.0
2008-06-18 00:02:00,1.6431,1.6431,1.643,1.643,8700000.0
2008-06-18 00:03:00,1.6429,1.6429,1.6427,1.6427,37100000.0
2008-06-18 00:04:00,1.6427,1.6431,1.6427,1.6429,88300000.0
2008-06-18 00:05:00,1.6429,1.6431,1.6428,1.6428,32100000.0
2008-06-18 00:06:00,1.6428,1.6431,1.6428,1.6431,16900000.0
2008-06-18 00:07:00,1.6431,1.6431,1.6429,1.6429,15800000.0
2008-06-18 00:08:00,1.6429,1.643,1.6429,1.6429,11200000.0
2008-06-18 00:09:00,1.6429,1.6431,1.6428,1.6431,38200000.0
2008-06-18 00:10:00,1.6431,1.6431,1.643,1.6431,12000000.0
2008-06-18 00:11:00,1.6431,1.6431,1.6431,1.6431,6000000.0
2008-06-18 00:12:00,1.643,1.6431,1.643,1.6431,13200000.0
2008-06-18 00:13:00,1.643,1.6432,1.643,1.6431,20600000.0
2008-06-18 00:14:00,1.6431,1.6432,1.6431,1.6432,10100000.0
2008-06-18 00:15:00,1.6431,1.6432,1.6431,1.6432,4400000.0
2008-06-18 00:16:00,1.6432,1.6437,1.6432,1.6437,19800000.0
2008-06-18 00:17:00,1.6438,1.6438,1.6436,1.6438,14600000.0
2008-06-18 00:18:00,1.6437,1.6437,1.6434,1.6434,14600000.0
2008-06-18 00:19:00,1.6436,1.6436,1.6434,1.6435,39400000.0
2008-06-18 00:20:00,1.6435,1.6436,1.6434,1.6435,17400000.0
2008-06-18 00:21:00,1.6435,1.6437,1.6435,1.6437,5800000.0
2008-06-18 00:22:00,1.6436,1.6436,1.6436,1.6436,1000000.0
2008-06-18 00:23:00,1.6434,1.6435,1.6434,1.6435,18500000.0
2008-06-18 00:24:00,1.6435,1.6435,1.6433,1.6433,18300000.0
2008-06-18 00:25:00,1.6433,1.6433,1.6433,1.6433,12400000.0
2008-06-18 00:26:00,1.6433,1.6433,1.6433,1.6433,21900000.0
2008-06-18 00:27:00,1.6433,1.6436,1.6433,1.6436,18900000.0
2008-06-18 00:28:00,1.6435,1.6436,1.6435,1.6436,4000000.0
2008-06-18 00:29:00,1.6435,1.6436,1.6435,1.6435,7000000.0
2008-06-18 00:30:00,1.6435,1.6436,1.6433,1.6436,17700000.0
2008-06-18 00:31:00,1.6436,1.6436,1.6434,1.6436,4900000.0
2008-06-18 00:32:00,1.6436,1.6436,1.6434,1.6434,11600000.0
2008-06-18 00:33:00,1.6434,1.6434,1.6434,1.6434,11000000.0
2008-06-18 00:34:00,1.6432,1.6432,1.6432,1.6432,8000000.0
2008-06-18 00:35:00,1.6432,1.6432,1.6432,1.6432,11100000.0
2008-06-18 00:36:00,1.643,1.6432,1.643,1.6432,13200000.0
2008-06-18 00:37:00,1.6432,1.6433,1.6432,1.6433,6900000.0
2008-06-18 00:38:00,1.6432,1.6434,1.6431,1.6434,27000000.0
2008-06-18 00:39:00,1.6434,1.6435,1.6432,1.6432,15900000.0
2008-06-18 00:40:00,1.6432,1.6432,1.6432,1.6432,6000000.0
2008-06-18 00:41:00,1.643,1.6432,1.6428,1.6429,62600000.0
2008-06-18 00:42:00,1.643,1.6433,1.6429,1.6429,101600000.0
2008-06-18 00:43:00,1.6429,1.6429,1.6427,1.6428,43000000.0
2008-06-18 00:44:00,1.6427,1.6428,1.6427,1.6428,6000000.0
2008-06-18 00:45:00,1.6426,1.6426,1.6426,1.6426,19700000.0
2008-06-18 00:46:00,1.6426,1.6429,1.6426,1.6429,17200000.0
2008-06-18 00:47:00,1.6428,1.643,1.6428,1.643,9900000.0
2008-06-18 00:48:00,1.643,1.6433,1.643,1.6432,26300000.0
2008-06-18 00:49:00,1.6432,1.6436,1.6432,1.6436,47100000.0
2008-06-18 00:50:00,1.6437,1.6444,1.6437,1.644,75700000.0
2008-06-18 00:51:00,1.644,1.644,1.6436,1.6437,52000000.0
2008-06-18 00:52:00,1.6437,1.6438,1.6436,1.6438,42800000.0
2008-06-18 00:53:00,1.6438,1.6438,1.6437,1.6437,15000000.0
2008-06-18 00:54:00,1.6437,1.6437,1.6432,1.6435,79800000.0
2008-06-18 00:55:00,1.6435,1.6436,1.6434,1.6435,21400000.0
2008-06-18 00:56:00,1.6435,1.6435,1.6434,1.6435,24400000.0
2008-06-18 00:57:00,1.6435,1.6435,1.6433,1.6433,33800000.0
2008-06-18 00:58:00,1.6433,1.6433,1.6433,1.6433,4000000.0
2008-06-18 00:59:00,1.6431,1.6432,1.6431,1.6431,15800000.0
2008-06-18 01:00:00,1.6431,1.6432,1.643,1.643,40100000.0
2008-06-18 01:01:00,1.643,1.6436,1.643,1.6432,71100000.0
2008-06-18 01:02:00,1.6432,1.6433,1.6432,1.6433,9900000.0
2008-06-18 01:03:00,1.6433,1.6433,1.6432,1.6432,4700000.0
2008-06-18 01:04:00,1.6432,1.6432,1.6432,1.6432,4800000.0
2008-06-18 01:05:00,1.6432,1.6433,1.6432,1.6433,9000000.0
2008-06-18 01:06:00,1.6433,1.6435,1.6432,1.6435,24200000.0
2008-06-18 01:07:00,1.6435,1.6435,1.6434,1.6434,6500000.0
2008-06-18 01:08:00,1.6434,1.6434,1.6432,1.6432,17500000.0
2008-06-18 01:09:00,1.6432,1.6433,1.6432,1.6432,7400000.0
2008-06-18 01:10:00,1.6431,1.6432,1.6431,1.6431,16700000.0
2008-06-18 01:11:00,1.6432,1.6432,1.6432,1.6432,12800000.0
2008-06-18 01:12:00,1.6432,1.6433,1.6432,1.6432,17100000.0
2008-06-18 01:13:00,1.6432,1.6432,1.6432,1.6432,10300000.0
2008-06-18 01:14:00,1.6432,1.6432,1.6432,1.6432,13600000.0
2008-06-18 01:15:00,1.6432,1.6434,1.6432,1.6433,70100000.0
2008-06-18 01:16:00,1.6433,1.6435,1.6433,1.6435,57600000.0
2008-06-18 01:17:00,1.6436,1.644,1.6436,1.6436,38300000.0
2008-06-18 01:18:00,1.6438,1.6438,1.6436,1.6438,42700000.0
2008-06-18 01:19:00,1.6438,1.644,1.6437,1.644,19600000.0
2008-06-18 01:20:00,1.644,1.644,1.6438,1.6438,18700000.0
2008-06-18 01:21:00,1.6438,1.6439,1.6437,1.6439,33700000.0
2008-06-18 01:22:00,1.6439,1.6439,1.6438,1.6438,55200000.0
2008-06-18 01:23:00,1.6438,1.6441,1.6437,1.6437,62400000.0
2008-06-18 01:24:00,1.6438,1.6439,1.6436,1.6439,89700000.0
2008-06-18 01:25:00,1.6439,1.644,1.6438,1.6438,56900000.0
2008-06-18 01:26:00,1.6438,1.6438,1.6435,1.6436,47700000.0
2008-06-18 01:27:00,1.6437,1.644,1.6436,1.6439,98300000.0
2008-06-18 01:28:00,1.6438,1.6439,1.6436,1.6438,30000000.0
2008-06-18 01:29:00,1.6438,1.644,1.6438,1.6438,22600000.0
2008-06-18 01:30:00,1.6438,1.644,1.6436,1.644,54600000.0
2008-06-18 01:31:00,1.6442,1.6443,1.6441,1.6443,49500000.0
2008-06-18 01:32:00,1.6442,1.6448,1.6436,1.6439,194200000.0
2008-06-18 01:33:00,1.6439,1.644,1.6438,1.6438,46700000.0
2008-06-18 01:34:00,1.6438,1.6442,1.6435,1.6439,126100000.0
2008-06-18 01:35:00,1.6439,1.6441,1.6439,1.6441,41800000.0
2008-06-18 01:36:00,1.6441,1.6441,1.644,1.6441,19700000.0
2008-06-18 01:37:00,1.6441,1.6442,1.6439,1.6441,31400000.0
2008-06-18 01:38:00,1.6441,1.6441,1.644,1.644,13700000.0
2008-06-18 01:39:00,1.6439,1.644,1.6439,1.644,21200000.0
2008-06-18 01:40:00,1.644,1.6442,1.644,1.6441,8200000.0
2008-06-18 01:41:00,1.6441,1.6442,1.6439,1.6442,39300000.0
2008-06-18 01:42:00,1.6442,1.6442,1.644,1.644,54100000.0
2008-06-18 01:43:00,1.6441,1.6443,1.6441,1.6443,26000000.0
2008-06-18 01:44:00,1.6443,1.6443,1.644,1.644,33800000.0
2008-06-18 01:45:00,1.6441,1.6444,1.6441,1.6442,68100000.0
2008-06-18 01:46:00,1.6443,1.6443,1.6436,1.6436,71000000.0
2008-06-18 01:47:00,1.6436,1.6436,1.6434,1.6436,42400000.0
2008-06-18 01:48:00,1.6437,1.6437,1.6432,1.6435,60500000.0
2008-06-18 01:49:00,1.6435,1.6436,1.6432,1.6434,42600000.0
2008-06-18 01:50:00,1.6434,1.6434,1.6431,1.6433,77800000.0
2008-06-18 01:51:00,1.6434,1.6436,1.6432,1.6435,85700000.0
2008-06-18 01:52:00,1.6435,1.6436,1.6433,1.6435,52100000.0
2008-06-18 01:53:00,1.6435,1.6435,1.6434,1.6435,64400000.0
2008-06-18 01:54:00,1.6435,1.644,1.6433,1.6435,89700000.0
2008-06-18 01:55:00,1.6435,1.6436,1.6434,1.6436,24600000.0
2008-06-18 01:56:00,1.6436,1.6436,1.6432,1.6433,54100000.0
2008-06-18 01:57:00,1.6432,1.6433,1.643,1.6431,72600000.0
2008-06-18 01:58:00,1.6431,1.6431,1.6431,1.6431,5000000.0
2008-06-18 01:59:00,1.643,1.6433,1.643,1.6432,38800000.0
2008-06-18 02:00:00,1.6433,1.6435,1.6432,1.6432,69900000.0
2008-06-18 02:01:00,1.6432,1.6435,1.6432,1.6433,95000000.0
2008-06-18 02:02:00,1.6434,1.6435,1.6433,1.6435,45300000.0
2008-06-18 02:03:00,1.6435,1.6435,1.6427,1.6429,73600000.0
2008-06-18 02:04:00,1.6429,1.6429,1.6426,1.6429,53600000.0
2008-06-18 02:05:00,1.6429,1.6429,1.6425,1.6428,48200000.0
2008-06-18 02:06:00,1.6428,1.6429,1.6428,1.6429,12000000.0
2008-06-18 02:07:00,1.6428,1.6431,1.6427,1.643,31500000.0
2008-06-18 02:08:00,1.6429,1.6429,1.6428,1.6428,15700000.0
2008-06-18 02:09:00,1.6429,1.6431,1.6429,1.643,45800000.0
2008-06-18 02:10:00,1.643,1.6431,1.6429,1.643,40300000.0
2008-06-18 02:11:00,1.643,1.6432,1.6429,1.6431,45400000.0
2008-06-18 02:12:00,1.6431,1.6433,1.6431,1.6431,67400000.0
2008-06-18 02:13:00,1.6431,1.6434,1.643,1.6434,73400000.0
2008-06-18 02:14:00,1.6434,1.6434,1.6429,1.6432,130500000.0
2008-06-18 02:15:00,1.6432,1.6432,1.6422,1.6422,78300000.0
2008-06-18 02:16:00,1.6422,1.6425,1.6421,1.6423,111300000.0
2008-06-18 02:17:00,1.6423,1.6425,1.6423,1.6425,41600000.0
2008-06-18 02:18:00,1.6425,1.6426,1.6422,1.6424,59400000.0
2008-06-18 02:19:00,1.6424,1.6424,1.6421,1.6421,26300000.0
2008-06-18 02:20:00,1.6421,1.6427,1.6419,1.6425,108600000.0
2008-06-18 02:21:00,1.6425,1.6427,1.6425,1.6426,36400000.0
2008-06-18 02:22:00,1.6426,1.6428,1.6425,1.6427,80600000.0
2008-06-18 02:23:00,1.6427,1.6429,1.6427,1.6427,23300000.0
2008-06-18 02:24:00,1.6427,1.6428,1.6426,1.6426,96200000.0
2008-06-18 02:25:00,1.6427,1.6428,1.6426,1.6427,17200000.0
2008-06-18 02:26:00,1.6427,1.6427,1.6425,1.6427,19400000.0
2008-06-18 02:27:00,1.6426,1.6427,1.6426,1.6426,5800000.0
2008-06-18 02:28:00,1.6425,1.6426,1.6424,1.6425,33800000.0
2008-06-18 02:29:00,1.6425,1.6427,1.6425,1.6426,21500000.0
2008-06-18 02:30:00,1.6426,1.6428,1.6426,1.6426,44600000.0
2008-06-18 02:31:00,1.6425,1.6426,1.6422,1.6423,47700000.0
2008-06-18 02:32:00,1.6423,1.6423,1.6419,1.642,105700000.0
2008-06-18 02:33:00,1.642,1.6421,1.6417,1.642,49500000.0
2008-06-18 02:34:00,1.642,1.6422,1.6419,1.6422,49400000.0
2008-06-18 02:35:00,1.6422,1.6425,1.6422,1.6425,74100000.0
2008-06-18 02:36:00,1.6424,1.6425,1.6424,1.6424,96600000.0
2008-06-18 02:37:00,1.6424,1.6425,1.6422,1.6422,108500000.0
2008-06-18 02:38:00,1.6422,1.6422,1.6419,1.642,60000000.0
2008-06-18 02:39:00,1.642,1.6421,1.642,1.6421,28400000.0
2008-06-18 02:40:00,1.6421,1.6422,1.6418,1.642,43800000.0
2008-06-18 02:41:00,1.642,1.6421,1.6416,1.6421,113400000.0
2008-06-18 02:42:00,1.642,1.6421,1.6419,1.642,47600000.0
2008-06-18 02:43:00,1.642,1.6423,1.642,1.6422,35800000.0
2008-06-18 02:44:00,1.6422,1.6425,1.6422,1.6425,36100000.0
2008-06-18 02:45:00,1.6425,1.6428,1.6424,1.6425,105800000.0
2008-06-18 02:46:00,1.6425,1.6425,1.6422,1.6423,59400000.0
2008-06-18 02:47:00,1.6421,1.6423,1.6421,1.6422,23400000.0
2008-06-18 02:48:00,1.6421,1.6423,1.6421,1.6422,25100000.0
2008-06-18 02:49:00,1.6422,1.6422,1.642,1.6421,42100000.0
2008-06-18 02:50:00,1.6421,1.6424,1.642,1.6424,51600000.0
2008-06-18 02:51:00,1.6425,1.6425,1.6423,1.6424,21300000.0
2008-06-18 02:52:00,1.6423,1.6426,1.6423,1.6426,59200000.0
2008-06-18 02:53:00,1.6424,1.6424,1.6423,1.6423,51800000.0
2008-06-18 02:54:00,1.6423,1.6424,1.6421,1.6422,70900000.0
2008-06-18 02:55:00,1.6422,1.6423,1.6422,1.6423,56800000.0
2008-06-18 02:56:00,1.6423,1.6423,1.6421,1.6421,64500000.0
2008-06-18 02:57:00,1.6421,1.6423,1.6421,1.6421,42500000.0
2008-06-18 02:58:00,1.6421,1.6422,1.6421,1.6421,13400000.0
2008-06-18 02:59:00,1.6421,1.6421,1.6419,1.642,77600000.0
2008-06-18 03:00:00,1.642,1.6423,1.642,1.6422,55700000.0
2008-06-18 03:01:00,1.642,1.6421,1.6419,1.6421,124200000.0
2008-06-18 03:02:00,1.6421,1.6421,1.6419,1.642,26400000.0
2008-06-18 03:03:00,1.642,1.642,1.642,1.642,8600000.0
2008-06-18 03:04:00,1.6422,1.6422,1.6419,1.642,67700000.0
2008-06-18 03:05:00,1.6419,1.6422,1.6419,1.6422,68400000.0
2008-06-18 03:06:00,1.6422,1.6422,1.642,1.6422,20000000.0
2008-06-18 03:07:00,1.6422,1.6422,1.642,1.6421,18400000.0
2008-06-18 03:08:00,1.642,1.6423,1.642,1.642,65400000.0
2008-06-18 03:09:00,1.642,1.6424,1.642,1.6423,38800000.0
2008-06-18 03:10:00,1.6423,1.6424,1.6423,1.6424,12300000.0
2008-06-18 03:11:00,1.6424,1.6424,1.642,1.642,48900000.0
2008-06-18 03:12:00,1.642,1.6421,1.6418,1.642,59100000.0
2008-06-18 03:13:00,1.642,1.6421,1.642,1.6421,54900000.0
2008-06-18 03:14:00,1.6421,1.6422,1.642,1.642,33400000.0
2008-06-18 03:15:00,1.642,1.6421,1.642,1.6421,15100000.0
2008-06-18 03:16:00,1.6421,1.6423,1.6421,1.6422,39500000.0
2008-06-18 03:17:00,1.6422,1.6423,1.6421,1.6423,22800000.0
2008-06-18 03:18:00,1.6423,1.6423,1.6423,1.6423,2000000.0
2008-06-18 03:19:00,1.6421,1.6424,1.6421,1.6421,89200000.0
2008-06-18 03:20:00,1.6421,1.6422,1.6421,1.6422,16500000.0
2008-06-18 03:21:00,1.6422,1.6422,1.642,1.6421,27800000.0
2008-06-18 03:22:00,1.6421,1.6422,1.642,1.6421,54300000.0
2008-06-18 03:23:00,1.6423,1.6425,1.6423,1.6425,32500000.0
2008-06-18 03:24:00,1.6425,1.6427,1.6423,1.6427,31600000.0
2008-06-18 03:25:00,1.6427,1.6432,1.6426,1.6429,36400000.0
2008-06-18 03:26:00,1.6429,1.6432,1.6429,1.643,27300000.0
2008-06-18 03:27:00,1.6429,1.643,1.6428,1.643,37700000.0
2008-06-18 03:28:00,1.643,1.6433,1.643,1.6433,84600000.0
2008-06-18 03:29:00,1.6433,1.644,1.6432,1.6438,132900000.0
2008-06-18 03:30:00,1.6437,1.6438,1.6434,1.6434,40600000.0
2008-06-18 03:31:00,1.6434,1.6437,1.6433,1.6435,127400000.0
2008-06-18 03:32:00,1.6435,1.6436,1.6432,1.6433,138000000.0
2008-06-18 03:33:00,1.6433,1.6441,1.6433,1.6438,117900000.0
2008-06-18 03:34:00,1.6439,1.6439,1.6433,1.6434,61300000.0
2008-06-18 03:35:00,1.6434,1.6435,1.6431,1.6432,58200000.0
2008-06-18 03:36:00,1.6433,1.6433,1.6429,1.6431,63500000.0
2008-06-18 03:37:00,1.6431,1.6431,1.6429,1.6431,19100000.0
2008-06-18 03:38:00,1.643,1.6432,1.6428,1.6431,41700000.0
2008-06-18 03:39:00,1.6431,1.6431,1.6428,1.6428,41300000.0
2008-06-18 03:40:00,1.6428,1.6429,1.6426,1.6426,80000000.0
2008-06-18 03:41:00,1.6424,1.643,1.6423,1.6429,84700000.0
2008-06-18 03:42:00,1.6429,1.6432,1.6429,1.6432,38700000.0
2008-06-18 03:43:00,1.6432,1.6432,1.6431,1.6431,8900000.0
2008-06-18 03:44:00,1.6431,1.6434,1.643,1.6432,75000000.0
2008-06-18 03:45:00,1.6432,1.6432,1.6428,1.6429,50800000.0
2008-06-18 03:46:00,1.6429,1.6432,1.6428,1.6431,62400000.0
2008-06-18 03:47:00,1.6431,1.6431,1.6429,1.643,30900000.0
2008-06-18 03:48:00,1.643,1.643,1.6428,1.6428,60600000.0
2008-06-18 03:49:00,1.6427,1.6429,1.6427,1.6429,45600000.0
2008-06-18 03:50:00,1.6429,1.643,1.6427,1.643,45900000.0
2008-06-18 03:51:00,1.643,1.6432,1.643,1.6431,39600000.0
2008-06-18 03:52:00,1.6431,1.6432,1.643,1.643,36600000.0
2008-06-18 03:53:00,1.643,1.643,1.6429,1.6429,29300000.0
2008-06-18 03:54:00,1.6429,1.643,1.6429,1.6429,18600000.0
2008-06-18 03:55:00,1.6429,1.643,1.6429,1.6429,18100000.0
2008-06-18 03:56:00,1.6429,1.6429,1.6427,1.6428,26200000.0
2008-06-18 03:57:00,1.6428,1.6428,1.6426,1.6426,36100000.0
2008-06-18 03:58:00,1.6426,1.6427,1.6426,1.6427,6000000.0
2008-06-18 03:59:00,1.6427,1.6428,1.6425,1.6426,85600000.0
2008-06-18 04:00:00,1.6426,1.6427,1.6426,1.6426,102000000.0
2008-06-18 04:01:00,1.6426,1.6428,1.6425,1.6427,138200000.0
2008-06-18 04:02:00,1.6427,1.6429,1.6427,1.6429,28500000.0
2008-06-18 04:03:00,1.6429,1.6429,1.6427,1.6427,36500000.0
2008-06-18 04:04:00,1.6427,1.6428,1.6427,1.6428,11700000.0
2008-06-18 04:05:00,1.6428,1.6428,1.6425,1.6426,21000000.0
2008-06-18 04:06:00,1.6426,1.6429,1.6426,1.6428,32200000.0
2008-06-18 04:07:00,1.6428,1.6431,1.6428,1.643,38100000.0
2008-06-18 04:08:00,1.643,1.643,1.6429,1.6429,18000000.0
2008-06-18 04:09:00,1.6429,1.6429,1.6428,1.6428,12200000.0
2008-06-18 04:10:00,1.6428,1.6429,1.6427,1.6427,35300000.0
2008-06-18 04:11:00,1.6427,1.6429,1.6427,1.6428,29400000.0
2008-06-18 04:12:00,1.6428,1.6429,1.6428,1.6429,53900000.0
2008-06-18 04:13:00,1.6429,1.643,1.6428,1.6428,60100000.0
2008-06-18 04:14:00,1.6428,1.6428,1.6425,1.6427,131500000.0
2008-06-18 04:15:00,1.6427,1.6429,1.6425,1.6427,60900000.0
2008-06-18 04:16:00,1.6427,1.6428,1.6426,1.6428,28800000.0
2008-06-18 04:17:00,1.6428,1.6428,1.6427,1.6427,3300000.0
2008-06-18 04:18:00,1.6426,1.6427,1.6425,1.6426,31100000.0
2008-06-18 04:19:00,1.6425,1.643,1.6422,1.6428,181100000.0
2008-06-18 04:20:00,1.6428,1.643,1.6428,1.643,41000000.0
2008-06-18 04:21:00,1.643,1.6433,1.6429,1.643,116900000.0
2008-06-18 04:22:00,1.643,1.643,1.6426,1.6429,130000000.0
2008-06-18 04:23:00,1.6429,1.6429,1.6427,1.6428,43700000.0
2008-06-18 04:24:00,1.6427,1.6429,1.6427,1.6429,54400000.0
2008-06-18 04:25:00,1.6429,1.6429,1.6422,1.6422,70000000.0
2008-06-18 04:26:00,1.6423,1.6426,1.6423,1.6424,40000000.0
2008-06-18 04:27:00,1.6424,1.6427,1.6423,1.6427,70300000.0
2008-06-18 04:28:00,1.6427,1.6427,1.6423,1.6423,78300000.0
2008-06-18 04:29:00,1.6424,1.6427,1.6423,1.6426,62200000.0
2008-06-18 04:30:00,1.6426,1.6426,1.642,1.6424,83300000.0
2008-06-18 04:31:00,1.6424,1.6425,1.6424,1.6425,93800000.0
2008-06-18 04:32:00,1.6425,1.6427,1.6425,1.6425,49200000.0
2008-06-18 04:33:00,1.6425,1.6425,1.6422,1.6423,69200000.0
2008-06-18 04:34:00,1.6423,1.6423,1.6422,1.6422,44200000.0
2008-06-18 04:35:00,1.6422,1.6422,1.642,1.6421,61800000.0
2008-06-18 04:36:00,1.6421,1.6421,1.642,1.6421,19100000.0
2008-06-18 04:37:00,1.6421,1.6422,1.6421,1.6421,22800000.0
2008-06-18 04:38:00,1.6422,1.6422,1.642,1.6421,93100000.0
2008-06-18 04:39:00,1.6421,1.6421,1.6417,1.6417,38400000.0
2008-06-18 04:40:00,1.6417,1.6418,1.6417,1.6418,16100000.0
2008-06-18 04:41:00,1.6418,1.6418,1.6415,1.6417,43400000.0
2008-06-18 04:42:00,1.6418,1.642,1.6418,1.6419,37000000.0
2008-06-18 04:43:00,1.642,1.6421,1.642,1.642,5400000.0
2008-06-18 04:44:00,1.6419,1.642,1.6419,1.642,21900000.0
2008-06-18 04:45:00,1.642,1.6421,1.642,1.642,21000000.0
2008-06-18 04:46:00,1.642,1.642,1.6419,1.6419,6100000.0
2008-06-18 04:47:00,1.6419,1.642,1.6418,1.6419,52100000.0
2008-06-18 04:48:00,1.6418,1.642,1.6418,1.642,45000000.0
2008-06-18 04:49:00,1.642,1.642,1.6419,1.642,17500000.0
2008-06-18 04:50:00,1.642,1.642,1.6418,1.642,29800000.0
2008-06-18 04:51:00,1.642,1.6421,1.642,1.6421,11400000.0
2008-06-18 04:52:00,1.642,1.6421,1.642,1.6421,5600000.0
2008-06-18 04:53:00,1.6421,1.6421,1.6421,1.6421,1300000.0
2008-06-18 04:54:00,1.6421,1.6421,1.6418,1.642,47900000.0
2008-06-18 04:55:00,1.642,1.642,1.6419,1.6419,38200000.0
2008-06-18 04:56:00,1.6419,1.642,1.6419,1.642,34200000.0
2008-06-18 04:57:00,1.642,1.642,1.6418,1.6419,17700000.0
2008-06-18 04:58:00,1.6419,1.6419,1.6419,1.6419,3100000.0
2008-06-18 04:59:00,1.6418,1.642,1.6418,1.6419,40500000.0
2008-06-18 05:00:00,1.6419,1.642,1.6418,1.6419,51300000.0
2008-06-18 05:01:00,1.642,1.6422,1.6418,1.642,59500000.0
2008-06-18 05:02:00,1.642,1.6423,1.6418,1.6421,57800000.0
2008-06-18 05:03:00,1.642,1.6422,1.6419,1.6422,60700000.0
2008-06-18 05:04:00,1.6421,1.6423,1.6421,1.6421,29200000.0
2008-06-18 05:05:00,1.6422,1.6422,1.6421,1.6421,21100000.0
2008-06-18 05:06:00,1.6421,1.6422,1.642,1.642,38200000.0
2008-06-18 05:07:00,1.642,1.642,1.6419,1.6419,4900000.0
2008-06-18 05:08:00,1.6419,1.642,1.6419,1.6419,17600000.0
2008-06-18 05:09:00,1.6419,1.6419,1.6417,1.6417,50700000.0
2008-06-18 05:10:00,1.6418,1.6419,1.6417,1.6417,28300000.0
2008-06-18 05:11:00,1.6417,1.6418,1.6417,1.6418,21800000.0
2008-06-18 05:12:00,1.6417,1.6417,1.6416,1.6417,32400000.0
2008-06-18 05:13:00,1.6417,1.6423,1.6417,1.6418,113900000.0
2008-06-18 05:14:00,1.6418,1.6423,1.6418,1.6419,63500000.0
2008-06-18 05:15:00,1.6418,1.6419,1.6416,1.6418,98500000.0
2008-06-18 05:16:00,1.6418,1.6419,1.6416,1.6418,82600000.0
2008-06-18 05:17:00,1.6418,1.6421,1.6418,1.6421,17500000.0
2008-06-18 05:18:00,1.6421,1.6421,1.642,1.6421,21700000.0
2008-06-18 05:19:00,1.642,1.6421,1.642,1.642,6400000.0
2008-06-18 05:20:00,1.6421,1.6421,1.6418,1.642,54700000.0
2008-06-18 05:21:00,1.6419,1.6419,1.6418,1.6418,19500000.0
2008-06-18 05:22:00,1.6418,1.6419,1.6417,1.6417,51500000.0
2008-06-18 05:23:00,1.6417,1.6419,1.6417,1.6417,79100000.0
2008-06-18 05:24:00,1.6417,1.6417,1.6417,1.6417,14200000.0
2008-06-18 05:25:00,1.6417,1.6419,1.6417,1.6419,54700000.0
2008-06-18 05:26:00,1.6419,1.6419,1.6414,1.6415,62300000.0
2008-06-18 05:27:00,1.6415,1.6416,1.6413,1.6415,35200000.0
2008-06-18 05:28:00,1.6415,1.6416,1.6411,1.6413,101300000.0
2008-06-18 05:29:00,1.6414,1.6415,1.6413,1.6413,56700000.0
2008-06-18 05:30:00,1.6413,1.6414,1.6412,1.6414,46200000.0
2008-06-18 05:31:00,1.6414,1.6414,1.6414,1.6414,2000000.0
2008-06-18 05:32:00,1.6414,1.6414,1.6413,1.6414,12000000.0
2008-06-18 05:33:00,1.6414,1.6414,1.6414,1.6414,5000000.0
2008-06-18 05:34:00,1.6414,1.6414,1.6414,1.6414,10000000.0
2008-06-18 05:35:00,1.6413,1.6414,1.6413,1.6414,11400000.0
2008-06-18 05:36:00,1.6413,1.6415,1.6413,1.6414,38100000.0
2008-06-18 05:37:00,1.6415,1.6415,1.6412,1.6413,33900000.0
2008-06-18 05:38:00,1.6414,1.6415,1.6412,1.6415,58100000.0
2008-06-18 05:39:00,1.6415,1.6416,1.6414,1.6414,30400000.0
2008-06-18 05:40:00,1.6413,1.6416,1.6413,1.6416,29000000.0
2008-06-18 05:41:00,1.6417,1.6418,1.6414,1.6417,37300000.0
2008-06-18 05:42:00,1.6417,1.6421,1.6416,1.6418,42100000.0
2008-06-18 05:43:00,1.6418,1.6418,1.6412,1.6412,53900000.0
2008-06-18 05:44:00,1.6412,1.6413,1.6409,1.6409,72300000.0
2008-06-18 05:45:00,1.6409,1.641,1.6409,1.641,12200000.0
2008-06-18 05:46:00,1.641,1.6412,1.6409,1.6412,90200000.0
2008-06-18 05:47:00,1.6412,1.6415,1.6412,1.6413,43300000.0
2008-06-18 05:48:00,1.6413,1.6414,1.6412,1.6414,20300000.0
2008-06-18 05:49:00,1.6414,1.6414,1.6411,1.6411,58400000.0
2008-06-18 05:50:00,1.6411,1.6412,1.6411,1.6412,7700000.0
2008-06-18 05:51:00,1.6412,1.6413,1.641,1.641,37100000.0
2008-06-18 05:52:00,1.6411,1.6415,1.6411,1.6413,101400000.0
2008-06-18 05:53:00,1.6413,1.6415,1.6412,1.6412,35400000.0
2008-06-18 05:54:00,1.6412,1.6414,1.6411,1.6414,44200000.0
2008-06-18 05:55:00,1.6414,1.6416,1.6414,1.6416,20500000.0
2008-06-18 05:56:00,1.6416,1.6416,1.6412,1.6413,42700000.0
2008-06-18 05:57:00,1.6413,1.6413,1.6412,1.6413,12300000.0
2008-06-18 05:58:00,1.6413,1.6413,1.6412,1.6412,3800000.0
2008-06-18 05:59:00,1.641,1.6412,1.641,1.6412,4000000.0
2008-06-18 06:00:00,1.6412,1.6414,1.6411,1.6413,42600000.0
2008-06-18 06:01:00,1.6413,1.6415,1.6413,1.6414,23100000.0
2008-06-18 06:02:00,1.6414,1.6414,1.6413,1.6413,9800000.0
2008-06-18 06:03:00,1.6413,1.6416,1.6413,1.6416,18400000.0
2008-06-18 06:04:00,1.6416,1.6416,1.6415,1.6415,2600000.0
2008-06-18 06:05:00,1.6415,1.6416,1.6413,1.6413,23900000.0
2008-06-18 06:06:00,1.6411,1.6411,1.641,1.6411,41900000.0
2008-06-18 06:07:00,1.6411,1.6412,1.6409,1.6409,31000000.0
2008-06-18 06:08:00,1.6409,1.6409,1.6407,1.6409,49800000.0
2008-06-18 06:09:00,1.6408,1.6409,1.6407,1.6407,26700000.0
2008-06-18 06:10:00,1.6407,1.6408,1.6406,1.6408,32700000.0
2008-06-18 06:11:00,1.6409,1.6409,1.6409,1.6409,11000000.0
2008-06-18 06:12:00,1.6408,1.6409,1.6407,1.6408,26300000.0
2008-06-18 06:13:00,1.6409,1.6409,1.6407,1.6407,26100000.0
2008-06-18 06:14:00,1.6406,1.6407,1.6402,1.6403,68800000.0
2008-06-18 06:15:00,1.6403,1.6407,1.6402,1.6403,88800000.0
2008-06-18 06:16:00,1.6403,1.6404,1.6402,1.6404,24900000.0
2008-06-18 06:17:00,1.6404,1.6404,1.64,1.6401,62600000.0
2008-06-18 06:18:00,1.6402,1.6402,1.6401,1.6402,27200000.0
2008-06-18 06:19:00,1.6402,1.6402,1.6401,1.6402,9100000.0
2008-06-18 06:20:00,1.6401,1.6401,1.6401,1.6401,3400000.0
2008-06-18 06:21:00,1.6402,1.6404,1.6401,1.6401,80000000.0
2008-06-18 06:22:00,1.6402,1.6403,1.6401,1.6403,31700000.0
2008-06-18 06:23:00,1.6402,1.6403,1.6401,1.6403,11200000.0
2008-06-18 06:24:00,1.6403,1.6404,1.6402,1.6403,24700000.0
2008-06-18 06:25:00,1.6403,1.6404,1.6402,1.6402,56400000.0
2008-06-18 06:26:00,1.6402,1.6402,1.6402,1.6402,2600000.0
2008-06-18 06:27:00,1.6403,1.6403,1.6403,1.6403,5600000.0
2008-06-18 06:28:00,1.6401,1.6405,1.6401,1.6405,24000000.0
2008-06-18 06:29:00,1.6404,1.6407,1.6403,1.6406,43200000.0
2008-06-18 06:30:00,1.6406,1.6407,1.6406,1.6406,5000000.0
2008-06-18 06:31:00,1.6406,1.6407,1.6406,1.6407,6000000.0
2008-06-18 06:32:00,1.6407,1.6408,1.6406,1.6407,24500000.0
2008-06-18 06:33:00,1.6406,1.6409,1.6406,1.6407,61000000.0
2008-06-18 06:34:00,1.6407,1.6408,1.6407,1.6408,45800000.0
2008-06-18 06:35:00,1.6408,1.6409,1.6407,1.6409,47800000.0
2008-06-18 06:36:00,1.6409,1.6411,1.6409,1.6409,17500000.0
2008-06-18 06:37:00,1.6409,1.641,1.6408,1.6408,15500000.0
2008-06-18 06:38:00,1.6407,1.6408,1.6407,1.6408,21200000.0
2008-06-18 06:39:00,1.6408,1.6408,1.6407,1.6407,15600000.0
2008-06-18 06:40:00,1.6407,1.641,1.6405,1.641,33300000.0
2008-06-18 06:41:00,1.641,1.6414,1.6409,1.6414,81000000.0
2008-06-18 06:42:00,1.6414,1.6417,1.6412,1.6416,76700000.0
2008-06-18 06:43:00,1.6416,1.6418,1.6413,1.6413,125500000.0
2008-06-18 06:44:00,1.6413,1.6418,1.6413,1.6415,51000000.0
2008-06-18 06:45:00,1.6415,1.6417,1.6414,1.6414,43900000.0
2008-06-18 06:46:00,1.6414,1.6421,1.6414,1.642,66800000.0
2008-06-18 06:47:00,1.642,1.6422,1.6418,1.6421,155000000.0
2008-06-18 06:48:00,1.6421,1.6429,1.6421,1.6424,119300000.0
2008-06-18 06:49:00,1.6424,1.6425,1.6423,1.6423,98100000.0
2008-06-18 06:50:00,1.6423,1.6426,1.6423,1.6425,84500000.0
2008-06-18 06:51:00,1.6425,1.6426,1.6423,1.6423,87900000.0
2008-06-18 06:52:00,1.6424,1.6426,1.6424,1.6425,38800000.0
2008-06-18 06:53:00,1.6426,1.6429,1.6426,1.6426,68200000.0
2008-06-18 06:54:00,1.6426,1.6429,1.6426,1.6428,57100000.0
2008-06-18 06:55:00,1.6426,1.6428,1.6425,1.6428,59500000.0
2008-06-18 06:56:00,1.6427,1.6428,1.6424,1.6428,174900000.0
2008-06-18 06:57:00,1.6428,1.6429,1.6425,1.6427,101700000.0
2008-06-18 06:58:00,1.6427,1.643,1.6426,1.6427,82200000.0
2008-06-18 06:59:00,1.6428,1.643,1.6424,1.6427,113100000.0
2008-06-18 07:00:00,1.6427,1.643,1.6424,1.6429,141400000.0
2008-06-18 07:01:00,1.6428,1.6432,1.6427,1.6431,238900000.0
2008-06-18 07:02:00,1.643,1.6433,1.6429,1.6431,131000000.0
2008-06-18 07:03:00,1.6431,1.6431,1.6419,1.6423,239200000.0
2008-06-18 07:04:00,1.6422,1.6429,1.6421,1.6429,334800000.0
2008-06-18 07:05:00,1.6429,1.6429,1.6424,1.6425,168800000.0
2008-06-18 07:06:00,1.6424,1.6428,1.6423,1.6427,169300000.0
2008-06-18 07:07:00,1.6427,1.6428,1.6422,1.6424,146500000.0
2008-06-18 07:08:00,1.6423,1.6427,1.6423,1.6425,123000000.0
2008-06-18 07:09:00,1.6425,1.6426,1.6423,1.6424,243000000.0
2008-06-18 07:10:00,1.6424,1.6432,1.6424,1.6432,140300000.0
2008-06-18 07:11:00,1.6432,1.6434,1.6429,1.643,72000000.0
2008-06-18 07:12:00,1.643,1.6435,1.6428,1.6428,69600000.0
2008-06-18 07:13:00,1.6428,1.643,1.6428,1.6429,32900000.0
2008-06-18 07:14:00,1.6429,1.6432,1.6427,1.6427,55600000.0
2008-06-18 07:15:00,1.6425,1.6428,1.6425,1.6425,68600000.0
2008-06-18 07:16:00,1.6425,1.643,1.6423,1.6428,104000000.0
2008-06-18 07:17:00,1.6427,1.6428,1.6427,1.6428,17900000.0
2008-06-18 07:18:00,1.6427,1.6428,1.6426,1.6427,41400000.0
2008-06-18 07:19:00,1.6427,1.6428,1.6425,1.6427,67700000.0
2008-06-18 07:20:00,1.6427,1.6428,1.6427,1.6428,18200000.0
2008-06-18 07:21:00,1.6428,1.6428,1.6427,1.6427,55200000.0
2008-06-18 07:22:00,1.6427,1.6428,1.6425,1.6428,169900000.0
2008-06-18 07:23:00,1.6428,1.6428,1.6426,1.6428,97700000.0
2008-06-18 07:24:00,1.6428,1.6429,1.6428,1.6428,37800000.0
2008-06-18 07:25:00,1.6429,1.6434,1.6429,1.6432,62700000.0
2008-06-18 07:26:00,1.6432,1.6432,1.6429,1.6429,24100000.0
2008-06-18 07:27:00,1.6429,1.6437,1.6428,1.6437,84600000.0
2008-06-18 07:28:00,1.6437,1.6437,1.6431,1.6432,102900000.0
2008-06-18 07:29:00,1.6432,1.6436,1.6432,1.6432,78500000.0
2008-06-18 07:30:00,1.6432,1.6432,1.6429,1.643,123900000.0
2008-06-18 07:31:00,1.643,1.643,1.6428,1.643,75700000.0
2008-06-18 07:32:00,1.643,1.643,1.6429,1.6429,26500000.0
2008-06-18 07:33:00,1.6429,1.6433,1.6428,1.6433,69700000.0
2008-06-18 07:34:00,1.6433,1.6433,1.643,1.6431,42700000.0
2008-06-18 07:35:00,1.6431,1.6432,1.643,1.643,54100000.0
2008-06-18 07:36:00,1.643,1.643,1.6429,1.6429,17200000.0
2008-06-18 07:37:00,1.643,1.643,1.6429,1.6429,5000000.0
2008-06-18 07:38:00,1.6429,1.6432,1.6429,1.643,31000000.0
2008-06-18 07:39:00,1.6429,1.6431,1.6428,1.6428,27000000.0
2008-06-18 07:40:00,1.6429,1.6429,1.6428,1.6428,37700000.0
2008-06-18 07:41:00,1.6429,1.6429,1.6427,1.6429,38100000.0
2008-06-18 07:42:00,1.6428,1.643,1.6427,1.6429,32900000.0
2008-06-18 07:43:00,1.6429,1.6431,1.6428,1.6429,65900000.0
2008-06-18 07:44:00,1.6429,1.6432,1.6428,1.6432,103800000.0
2008-06-18 07:45:00,1.6431,1.6435,1.6431,1.6435,87500000.0
2008-06-18 07:46:00,1.6435,1.6438,1.6433,1.6435,109400000.0
2008-06-18 07:47:00,1.6435,1.6438,1.6435,1.6435,87200000.0
2008-06-18 07:48:00,1.6435,1.6438,1.6433,1.6433,96300000.0
2008-06-18 07:49:00,1.6434,1.6435,1.6432,1.6433,40900000.0
2008-06-18 07:50:00,1.6433,1.6433,1.643,1.6432,99700000.0
2008-06-18 07:51:00,1.6432,1.6432,1.6427,1.6429,175600000.0
2008-06-18 07:52:00,1.6429,1.6432,1.6427,1.6428,58500000.0
2008-06-18 07:53:00,1.6428,1.6433,1.6428,1.643,65900000.0
2008-06-18 07:54:00,1.643,1.6433,1.6429,1.6432,70400000.0
2008-06-18 07:55:00,1.643,1.6433,1.6429,1.6432,84500000.0
2008-06-18 07:56:00,1.6432,1.6433,1.643,1.6433,129300000.0
2008-06-18 07:57:00,1.6432,1.6435,1.6432,1.6434,106500000.0
2008-06-18 07:58:00,1.6434,1.6439,1.6433,1.6437,168000000.0
2008-06-18 07:59:00,1.6437,1.6442,1.6435,1.6439,213500000.0
2008-06-18 08:00:00,1.6438,1.6439,1.6434,1.6438,123700000.0
2008-06-18 08:01:00,1.6437,1.6438,1.6436,1.6436,90900000.0
2008-06-18 08:02:00,1.6436,1.6437,1.6433,1.6434,120300000.0
2008-06-18 08:03:00,1.6434,1.6437,1.6432,1.6432,113200000.0
2008-06-18 08:04:00,1.6432,1.6433,1.6429,1.6431,113700000.0
2008-06-18 08:05:00,1.6431,1.6433,1.643,1.643,62200000.0
2008-06-18 08:06:00,1.643,1.6433,1.6429,1.6431,154200000.0
2008-06-18 08:07:00,1.6431,1.6433,1.6429,1.6431,109100000.0
2008-06-18 08:08:00,1.6431,1.6432,1.6429,1.643,65700000.0
2008-06-18 08:09:00,1.643,1.6431,1.6429,1.643,25200000.0
2008-06-18 08:10:00,1.643,1.643,1.6429,1.643,29500000.0
2008-06-18 08:11:00,1.643,1.6432,1.6429,1.6432,115500000.0
2008-06-18 08:12:00,1.6432,1.6433,1.6429,1.6429,196000000.0
2008-06-18 08:13:00,1.6429,1.6431,1.6429,1.6431,155500000.0
2008-06-18 08:14:00,1.6431,1.6432,1.6431,1.6432,116900000.0
2008-06-18 08:15:00,1.6432,1.6438,1.6432,1.6438,109700000.0
2008-06-18 08:16:00,1.6438,1.6441,1.6435,1.644,117000000.0
2008-06-18 08:17:00,1.6439,1.6441,1.6437,1.6439,167700000.0
2008-06-18 08:18:00,1.6439,1.6441,1.6438,1.64395,188800000.0
2008-06-18 08:19:00,1.6439,1.64395,1.6436,1.6436,182200000.0
2008-06-18 08:20:00,1.6435,1.6437,1.6435,1.6436,66000000.0
2008-06-18 08:21:00,1.6436,1.6438,1.6436,1.6437,113900000.0
2008-06-18 08:22:00,1.6438,1.6438,1.6433,1.6435,161100000.0
2008-06-18 08:23:00,1.6435,1.6436,1.6434,1.6434,72400000.0
2008-06-18 08:24:00,1.6434,1.6436,1.6433,1.6434,87800000.0
2008-06-18 08:25:00,1.6434,1.6435,1.6432,1.6434,110600000.0
2008-06-18 08:26:00,1.6434,1.6438,1.6433,1.6437,118900000.0
2008-06-18 08:27:00,1.6438,1.6438,1.6435,1.6435,121700000.0
2008-06-18 08:28:00,1.6435,1.6435,1.6433,1.6434,137500000.0
2008-06-18 08:29:00,1.6434,1.6439,1.6433,1.6437,234000000.0
2008-06-18 08:30:00,1.6437,1.6439,1.6435,1.6437,222500000.0
2008-06-18 08:31:00,1.6437,1.644,1.6435,1.6438,268200000.0
2008-06-18 08:32:00,1.6439,1.6445,1.6437,1.6444,287100000.0
2008-06-18 08:33:00,1.6443,1.6445,1.6439,1.644,300600000.0
2008-06-18 08:34:00,1.644,1.6445,1.644,1.6443,270600000.0
2008-06-18 08:35:00,1.6443,1.645,1.6441,1.6449,284100000.0
2008-06-18 08:36:00,1.6449,1.6449,1.6441,1.6444,218800000.0
2008-06-18 08:37:00,1.6444,1.6447,1.6443,1.6444,102200000.0
2008-06-18 08:38:00,1.64445,1.6455,1.6444,1.6452,284500000.0
2008-06-18 08:39:00,1.6452,1.6453,1.645,1.6453,183600000.0
2008-06-18 08:40:00,1.6453,1.6455,1.6448,1.6451,154200000.0
2008-06-18 08:41:00,1.6451,1.6455,1.645,1.6455,220100000.0
2008-06-18 08:42:00,1.6454,1.6456,1.6449,1.6456,250400000.0
2008-06-18 08:43:00,1.6456,1.6463,1.6448,1.6452,271300000.0
2008-06-18 08:44:00,1.6452,1.6455,1.6451,1.6454,190600000.0
2008-06-18 08:45:00,1.6454,1.6455,1.6452,1.6454,172600000.0
2008-06-18 08:46:00,1.6454,1.6457,1.6453,1.6454,218200000.0
2008-06-18 08:47:00,1.6454,1.6461,1.6452,1.6459,305300000.0
2008-06-18 08:48:00,1.6459,1.6465,1.6458,1.6463,273500000.0
2008-06-18 08:49:00,1.6463,1.6471,1.6462,1.6468,259900000.0
2008-06-18 08:50:00,1.6468,1.6469,1.6464,1.6465,220700000.0
2008-06-18 08:51:00,1.6465,1.6466,1.6462,1.6462,274700000.0
2008-06-18 08:52:00,1.6462,1.6463,1.646,1.6461,215600000.0
2008-06-18 08:53:00,1.646,1.646,1.6458,1.646,270500000.0
2008-06-18 08:54:00,1.6459,1.6462,1.6456,1.6458,268300000.0
2008-06-18 08:55:00,1.6458,1.646,1.6456,1.6459,233600000.0
2008-06-18 08:56:00,1.6459,1.6459,1.6456,1.6457,124200000.0
2008-06-18 08:57:00,1.6457,1.6459,1.6457,1.6458,91800000.0
2008-06-18 08:58:00,1.6458,1.6459,1.6457,1.6458,104800000.0
2008-06-18 08:59:00,1.6459,1.6466,1.6459,1.6466,332800000.0
2008-06-18 09:00:00,1.6466,1.647,1.646,1.646,334400000.0
2008-06-18 09:01:00,1.646,1.6464,1.6459,1.646,328800000.0
2008-06-18 09:02:00,1.646,1.6466,1.6459,1.6464,299500000.0
2008-06-18 09:03:00,1.6464,1.6465,1.6461,1.6463,390400000.0
2008-06-18 09:04:00,1.6463,1.6465,1.6462,1.6463,248200000.0
2008-06-18 09:05:00,1.6463,1.6465,1.6462,1.6464,148600000.0
2008-06-18 09:06:00,1.6465,1.6467,1.6463,1.6465,221900000.0
2008-06-18 09:07:00,1.6465,1.6469,1.6464,1.6467,250800000.0
2008-06-18 09:08:00,1.6467,1.6475,1.6466,1.6471,404000000.0
2008-06-18 09:09:00,1.6471,1.6473,1.6469,1.647,214400000.0
2008-06-18 09:10:00,1.647,1.6471,1.6465,1.6468,327600000.0
2008-06-18 09:11:00,1.6468,1.6469,1.6467,1.6469,128300000.0
2008-06-18 09:12:00,1.6469,1.6472,1.6467,1.6471,212800000.0
2008-06-18 09:13:00,1.6471,1.6473,1.6471,1.6471,106300000.0
2008-06-18 09:14:00,1.6471,1.6474,1.6467,1.647,350600000.0
2008-06-18 09:15:00,1.6471,1.6474,1.647,1.6471,317800000.0
2008-06-18 09:16:00,1.6472,1.6473,1.6469,1.647,283600000.0
2008-06-18 09:17:00,1.647,1.6472,1.6467,1.6472,122900000.0
2008-06-18 09:18:00,1.6472,1.6473,1.6466,1.6468,356500000.0
2008-06-18 09:19:00,1.6468,1.6474,1.64675,1.6469,242000000.0
2008-06-18 09:20:00,1.6469,1.6472,1.6468,1.6469,356500000.0
2008-06-18 09:21:00,1.6469,1.6472,1.6468,1.6469,197600000.0
2008-06-18 09:22:00,1.6469,1.647,1.6467,1.6468,207100000.0
2008-06-18 09:23:00,1.6468,1.6476,1.6468,1.64715,226400000.0
2008-06-18 09:24:00,1.64715,1.6473,1.64695,1.6473,143900000.0
2008-06-18 09:25:00,1.6473,1.6478,1.6471,1.64765,287800000.0
2008-06-18 09:26:00,1.6477,1.648,1.6476,1.6479,238900000.0
2008-06-18 09:27:00,1.6479,1.648,1.6473,1.6473,271400000.0
2008-06-18 09:28:00,1.6472,1.6472,1.647,1.6472,139500000.0
2008-06-18 09:29:00,1.6471,1.6473,1.6471,1.6471,182200000.0
2008-06-18 09:30:00,1.6472,1.6472,1.6465,1.6466,334100000.0
2008-06-18 09:31:00,1.6467,1.6468,1.6464,1.6465,343200000.0
2008-06-18 09:32:00,1.64645,1.6468,1.6464,1.6465,208800000.0
2008-06-18 09:33:00,1.6465,1.6465,1.6461,1.6462,352800000.0
2008-06-18 09:34:00,1.6462,1.6465,1.6462,1.6465,176500000.0
2008-06-18 09:35:00,1.6465,1.6466,1.6464,1.6464,156100000.0
2008-06-18 09:36:00,1.6464,1.6467,1.6464,1.6465,177000000.0
2008-06-18 09:37:00,1.6466,1.6468,1.6464,1.6464,126200000.0
2008-06-18 09:38:00,1.6463,1.6466,1.6463,1.6465,297400000.0
2008-06-18 09:39:00,1.6464,1.6468,1.6464,1.6468,167200000.0
2008-06-18 09:40:00,1.6468,1.6473,1.6468,1.6468,402000000.0
2008-06-18 09:41:00,1.6468,1.647,1.6467,1.6468,200400000.0
2008-06-18 09:42:00,1.6468,1.647,1.6467,1.647,194500000.0
2008-06-18 09:43:00,1.647,1.6474,1.647,1.6473,238200000.0
2008-06-18 09:44:00,1.6473,1.6473,1.6467,1.6468,244000000.0
2008-06-18 09:45:00,1.6468,1.6469,1.6465,1.6466,226600000.0
2008-06-18 09:46:00,1.6466,1.6469,1.6463,1.6469,206000000.0
2008-06-18 09:47:00,1.6469,1.6469,1.6462,1.6465,304900000.0
2008-06-18 09:48:00,1.6465,1.6471,1.6464,1.6471,167100000.0
2008-06-18 09:49:00,1.647,1.6472,1.6469,1.6469,147700000.0
2008-06-18 09:50:00,1.6469,1.6472,1.6465,1.647,301300000.0
2008-06-18 09:51:00,1.647,1.6471,1.6467,1.6468,367800000.0
2008-06-18 09:52:00,1.6467,1.6472,1.6467,1.6467,143400000.0
2008-06-18 09:53:00,1.6467,1.647,1.6467,1.6467,125600000.0
2008-06-18 09:54:00,1.6467,1.647,1.6467,1.6469,174600000.0
2008-06-18 09:55:00,1.6469,1.6471,1.6467,1.647,146000000.0
2008-06-18 09:56:00,1.647,1.6472,1.6469,1.6472,153200000.0
2008-06-18 09:57:00,1.6472,1.6474,1.6471,1.6473,98900000.0
2008-06-18 09:58:00,1.6473,1.648,1.6472,1.6475,371300000.0
2008-06-18 09:59:00,1.6474,1.6485,1.6474,1.6484,276800000.0
2008-06-18 10:00:00,1.6484,1.6485,1.6479,1.648,235200000.0
2008-06-18 10:01:00,1.6481,1.6482,1.6474,1.6476,155000000.0
2008-06-18 10:02:00,1.6476,1.6478,1.6474,1.6474,165600000.0
2008-06-18 10:03:00,1.6474,1.6477,1.6474,1.6477,113900000.0
2008-06-18 10:04:00,1.6477,1.6478,1.6476,1.6477,199000000.0
2008-06-18 10:05:00,1.6477,1.6479,1.6474,1.6475,259200000.0
2008-06-18 10:06:00,1.6475,1.6476,1.6474,1.6474,120300000.0
2008-06-18 10:07:00,1.6475,1.6476,1.6474,1.6475,97100000.0
2008-06-18 10:08:00,1.6475,1.6475,1.647,1.6471,193400000.0
2008-06-18 10:09:00,1.6471,1.6471,1.6463,1.6465,391200000.0
2008-06-18 10:10:00,1.6465,1.6466,1.6464,1.6464,216600000.0
2008-06-18 10:11:00,1.6464,1.6466,1.6462,1.6466,228800000.0
2008-06-18 10:12:00,1.6466,1.6468,1.6461,1.6463,352600000.0
2008-06-18 10:13:00,1.6463,1.6469,1.6458,1.6458,191300000.0
2008-06-18 10:14:00,1.6458,1.6464,1.6458,1.6459,285500000.0
2008-06-18 10:15:00,1.646,1.6462,1.6458,1.6461,267800000.0
2008-06-18 10:16:00,1.6461,1.6463,1.6455,1.6455,376900000.0
2008-06-18 10:17:00,1.6455,1.6458,1.6451,1.6454,332700000.0
2008-06-18 10:18:00,1.6455,1.646,1.6449,1.6455,263700000.0
2008-06-18 10:19:00,1.6455,1.6458,1.6454,1.6457,280000000.0
2008-06-18 10:20:00,1.6457,1.6463,1.6454,1.6459,259800000.0
2008-06-18 10:21:00,1.6459,1.6463,1.6456,1.6458,220000000.0
2008-06-18 10:22:00,1.6458,1.6459,1.6456,1.6457,274200000.0
2008-06-18 10:23:00,1.6457,1.6459,1.6456,1.6458,253100000.0
2008-06-18 10:24:00,1.6457,1.6462,1.6457,1.6461,128000000.0
2008-06-18 10:25:00,1.6461,1.6462,1.646,1.6461,142500000.0
2008-06-18 10:26:00,1.646,1.6461,1.6458,1.646,214200000.0
2008-06-18 10:27:00,1.646,1.6461,1.646,1.6461,93600000.0
2008-06-18 10:28:00,1.646,1.6461,1.6457,1.6458,156400000.0
2008-06-18 10:29:00,1.6458,1.646,1.6457,1.6459,139700000.0
2008-06-18 10:30:00,1.6459,1.6462,1.6459,1.6461,279000000.0
2008-06-18 10:31:00,1.6461,1.6463,1.6456,1.6456,249600000.0
2008-06-18 10:32:00,1.6458,1.6459,1.6453,1.64535,290200000.0
2008-06-18 10:33:00,1.6454,1.6455,1.6453,1.6455,304900000.0
2008-06-18 10:34:00,1.6455,1.6461,1.6455,1.6456,182600000.0
2008-06-18 10:35:00,1.6456,1.6457,1.6452,1.6454,222800000.0
2008-06-18 10:36:00,1.6454,1.6462,1.6454,1.6461,324600000.0
2008-06-18 10:37:00,1.6461,1.6463,1.6459,1.646,130600000.0
2008-06-18 10:38:00,1.646,1.6463,1.6459,1.6461,239000000.0
2008-06-18 10:39:00,1.6461,1.6466,1.6461,1.6465,221400000.0
2008-06-18 10:40:00,1.6465,1.6467,1.6461,1.6462,164400000.0
2008-06-18 10:41:00,1.6462,1.6462,1.6459,1.6459,162200000.0
2008-06-18 10:42:00,1.6459,1.6461,1.6458,1.6458,276600000.0
2008-06-18 10:43:00,1.6458,1.6461,1.6457,1.6459,99700000.0
2008-06-18 10:44:00,1.6459,1.6459,1.6456,1.6457,117200000.0
2008-06-18 10:45:00,1.6457,1.6461,1.6456,1.6456,208900000.0
2008-06-18 10:46:00,1.6456,1.6459,1.6453,1.6456,233500000.0
2008-06-18 10:47:00,1.6456,1.6456,1.6453,1.6454,276100000.0
2008-06-18 10:48:00,1.6454,1.6455,1.6448,1.645,348900000.0
2008-06-18 10:49:00,1.645,1.6455,1.6448,1.6453,317200000.0
2008-06-18 10:50:00,1.6453,1.6456,1.6452,1.6452,241100000.0
2008-06-18 10:51:00,1.6452,1.6454,1.645,1.6451,253900000.0
2008-06-18 10:52:00,1.645,1.6452,1.6448,1.6452,282800000.0
2008-06-18 10:53:00,1.6452,1.6452,1.6447,1.6448,345400000.0
2008-06-18 10:54:00,1.6447,1.645,1.644,1.6441,338600000.0
2008-06-18 10:55:00,1.6441,1.6443,1.6437,1.644,309500000.0
2008-06-18 10:56:00,1.6438,1.644,1.6434,1.6439,318100000.0
2008-06-18 10:57:00,1.6439,1.644,1.6435,1.6438,208200000.0
2008-06-18 10:58:00,1.6438,1.6439,1.6433,1.6433,210400000.0
2008-06-18 10:59:00,1.6433,1.6437,1.6433,1.6434,153500000.0
2008-06-18 11:00:00,1.6433,1.6445,1.6432,1.6444,261700000.0
2008-06-18 11:01:00,1.6445,1.6446,1.6442,1.6443,250200000.0
2008-06-18 11:02:00,1.6443,1.6446,1.6438,1.6441,377000000.0
2008-06-18 11:03:00,1.6441,1.6442,1.6435,1.6439,334400000.0
2008-06-18 11:04:00,1.6439,1.644,1.6437,1.6437,228600000.0
2008-06-18 11:05:00,1.6437,1.6438,1.6433,1.6438,120900000.0
2008-06-18 11:06:00,1.6438,1.6439,1.6437,1.6437,145600000.0
2008-06-18 11:07:00,1.6437,1.644,1.6436,1.6438,281900000.0
2008-06-18 11:08:00,1.6438,1.6438,1.6432,1.6438,218100000.0
2008-06-18 11:09:00,1.6439,1.6444,1.6438,1.6444,259600000.0
2008-06-18 11:10:00,1.6444,1.6445,1.6439,1.644,132300000.0
2008-06-18 11:11:00,1.644,1.6441,1.6438,1.6439,172700000.0
2008-06-18 11:12:00,1.6439,1.6442,1.6437,1.6439,316400000.0
2008-06-18 11:13:00,1.6439,1.6442,1.6438,1.6439,231700000.0
2008-06-18 11:14:00,1.6439,1.644,1.6438,1.64395,165900000.0
2008-06-18 11:15:00,1.6439,1.6447,1.6439,1.6447,181000000.0
2008-06-18 11:16:00,1.6446,1.6446,1.6443,1.6444,96600000.0
2008-06-18 11:17:00,1.6444,1.6445,1.6443,1.6444,163700000.0
2008-06-18 11:18:00,1.6444,1.6447,1.6443,1.6444,243800000.0
2008-06-18 11:19:00,1.6444,1.6446,1.6444,1.6445,49300000.0
2008-06-18 11:20:00,1.6445,1.645,1.6445,1.645,121200000.0
2008-06-18 11:21:00,1.645,1.6451,1.6448,1.6451,149000000.0
2008-06-18 11:22:00,1.6451,1.6452,1.6448,1.6451,188600000.0
2008-06-18 11:23:00,1.6452,1.6454,1.6448,1.6454,153700000.0
2008-06-18 11:24:00,1.6454,1.6456,1.6451,1.6451,276300000.0
2008-06-18 11:25:00,1.6451,1.6453,1.6451,1.6453,155300000.0
2008-06-18 11:26:00,1.6453,1.6455,1.6452,1.6454,225700000.0
2008-06-18 11:27:00,1.6454,1.6456,1.645,1.6451,199600000.0
2008-06-18 11:28:00,1.6451,1.6457,1.645,1.6454,296300000.0
2008-06-18 11:29:00,1.6454,1.6456,1.6448,1.6452,201200000.0
2008-06-18 11:30:00,1.6452,1.6452,1.6443,1.6446,198300000.0
2008-06-18 11:31:00,1.6446,1.6447,1.6444,1.6447,58400000.0
2008-06-18 11:32:00,1.6447,1.645,1.6446,1.645,206800000.0
2008-06-18 11:33:00,1.645,1.6451,1.6447,1.6448,138000000.0
2008-06-18 11:34:00,1.6448,1.645,1.6447,1.6447,164100000.0
2008-06-18 11:35:00,1.6447,1.6448,1.6443,1.6447,210200000.0
2008-06-18 11:36:00,1.6447,1.6449,1.6445,1.6447,132000000.0
2008-06-18 11:37:00,1.6447,1.6448,1.6445,1.6448,127900000.0
2008-06-18 11:38:00,1.6448,1.6449,1.6444,1.6446,161000000.0
2008-06-18 11:39:00,1.6446,1.645,1.6446,1.6448,162900000.0
2008-06-18 11:40:00,1.6448,1.6449,1.6447,1.6448,61500000.0
2008-06-18 11:41:00,1.6448,1.6449,1.6447,1.6447,82700000.0
2008-06-18 11:42:00,1.6447,1.6448,1.6446,1.6446,108500000.0
2008-06-18 11:43:00,1.6447,1.6452,1.6447,1.645,112000000.0
2008-06-18 11:44:00,1.645,1.6453,1.6449,1.6452,68000000.0
2008-06-18 11:45:00,1.6451,1.6453,1.645,1.6452,196800000.0
2008-06-18 11:46:00,1.6452,1.6452,1.6448,1.6448,164600000.0
2008-06-18 11:47:00,1.6448,1.6449,1.6446,1.6447,237900000.0
2008-06-18 11:48:00,1.6447,1.6449,1.6446,1.6448,135400000.0
2008-06-18 11:49:00,1.6447,1.6449,1.6447,1.6448,113400000.0
2008-06-18 11:50:00,1.6448,1.6449,1.6445,1.6446,52100000.0
2008-06-18 11:51:00,1.6446,1.6447,1.6445,1.6446,95700000.0
2008-06-18 11:52:00,1.6447,1.6447,1.6445,1.6445,147200000.0
2008-06-18 11:53:00,1.6445,1.6446,1.6443,1.6445,162000000.0
2008-06-18 11:54:00,1.6445,1.6447,1.6442,1.6443,178400000.0
2008-06-18 11:55:00,1.6443,1.6444,1.6441,1.6442,95700000.0
2008-06-18 11:56:00,1.6442,1.6443,1.644,1.6442,216500000.0
2008-06-18 11:57:00,1.6442,1.6447,1.6442,1.6445,181400000.0
2008-06-18 11:58:00,1.6445,1.6448,1.6445,1.6446,202600000.0
2008-06-18 11:59:00,1.6446,1.6449,1.6445,1.6449,290400000.0
2008-06-18 12:00:00,1.6449,1.6451,1.6445,1.6446,210200000.0
2008-06-18 12:01:00,1.6446,1.6448,1.6445,1.6446,157500000.0
2008-06-18 12:02:00,1.6446,1.6448,1.6444,1.6448,122000000.0
2008-06-18 12:03:00,1.6448,1.645,1.6448,1.645,41500000.0
2008-06-18 12:04:00,1.645,1.6453,1.6449,1.6451,52100000.0
2008-06-18 12:05:00,1.6452,1.6453,1.645,1.645,60100000.0
2008-06-18 12:06:00,1.645,1.645,1.6445,1.6447,137000000.0
2008-06-18 12:07:00,1.6447,1.6452,1.6445,1.645,293900000.0
2008-06-18 12:08:00,1.6451,1.6451,1.6446,1.6447,365600000.0
2008-06-18 12:09:00,1.6447,1.6447,1.644,1.6445,308000000.0
2008-06-18 12:10:00,1.6445,1.6448,1.6442,1.6445,301500000.0
2008-06-18 12:11:00,1.6445,1.6447,1.6442,1.6443,152100000.0
2008-06-18 12:12:00,1.6443,1.6448,1.6443,1.6445,162400000.0
2008-06-18 12:13:00,1.6445,1.645,1.6445,1.6448,114500000.0
2008-06-18 12:14:00,1.6448,1.6448,1.6443,1.6443,124900000.0
2008-06-18 12:15:00,1.6443,1.6444,1.6438,1.6439,138100000.0
2008-06-18 12:16:00,1.6439,1.6445,1.6438,1.6444,124600000.0
2008-06-18 12:17:00,1.6444,1.6448,1.6444,1.6445,95700000.0
2008-06-18 12:18:00,1.6445,1.6446,1.6444,1.6446,85300000.0
2008-06-18 12:19:00,1.6446,1.6448,1.6446,1.6447,89900000.0
2008-06-18 12:20:00,1.6447,1.6447,1.6444,1.6445,195200000.0
2008-06-18 12:21:00,1.6445,1.6446,1.6443,1.6444,123600000.0
2008-06-18 12:22:00,1.6444,1.6447,1.6443,1.6445,118300000.0
2008-06-18 12:23:00,1.6445,1.6447,1.6444,1.6446,114400000.0
2008-06-18 12:24:00,1.6446,1.6448,1.6445,1.6448,126500000.0
2008-06-18 12:25:00,1.6448,1.6448,1.6441,1.6442,282800000.0
2008-06-18 12:26:00,1.6442,1.6444,1.644,1.644,204700000.0
2008-06-18 12:27:00,1.644,1.6442,1.6438,1.6442,198600000.0
2008-06-18 12:28:00,1.6442,1.6444,1.6442,1.6443,174300000.0
2008-06-18 12:29:00,1.6443,1.6444,1.6441,1.6442,78500000.0
2008-06-18 12:30:00,1.6442,1.6448,1.6442,1.6446,273800000.0
2008-06-18 12:31:00,1.6445,1.6447,1.6444,1.6446,179100000.0
2008-06-18 12:32:00,1.6446,1.6449,1.6445,1.6447,201000000.0
2008-06-18 12:33:00,1.6447,1.6447,1.6445,1.6447,83400000.0
2008-06-18 12:34:00,1.6446,1.6452,1.6446,1.645,368200000.0
2008-06-18 12:35:00,1.645,1.6454,1.645,1.6453,213400000.0
2008-06-18 12:36:00,1.6453,1.6456,1.6453,1.6454,232600000.0
2008-06-18 12:37:00,1.6454,1.6457,1.6453,1.6453,233900000.0
2008-06-18 12:38:00,1.6453,1.6453,1.6451,1.6452,81900000.0
2008-06-18 12:39:00,1.6452,1.6452,1.6448,1.645,145200000.0
2008-06-18 12:40:00,1.645,1.645,1.6446,1.64495,414500000.0
2008-06-18 12:41:00,1.645,1.6456,1.6449,1.6453,330500000.0
2008-06-18 12:42:00,1.6453,1.6455,1.6446,1.6448,298000000.0
2008-06-18 12:43:00,1.6448,1.6452,1.6447,1.6452,262900000.0
2008-06-18 12:44:00,1.6451,1.6452,1.6451,1.6451,69200000.0
2008-06-18 12:45:00,1.6451,1.6453,1.645,1.6451,171900000.0
2008-06-18 12:46:00,1.6451,1.6453,1.6451,1.6452,216100000.0
2008-06-18 12:47:00,1.6452,1.6459,1.6452,1.6456,173400000.0
2008-06-18 12:48:00,1.6456,1.6457,1.6452,1.6455,214700000.0
2008-06-18 12:49:00,1.6455,1.6455,1.6451,1.6454,193700000.0
2008-06-18 12:50:00,1.6454,1.6455,1.6448,1.6449,144900000.0
2008-06-18 12:51:00,1.6449,1.645,1.6446,1.6446,188900000.0
2008-06-18 12:52:00,1.6446,1.6448,1.6445,1.6446,228200000.0
2008-06-18 12:53:00,1.6446,1.6447,1.6446,1.6446,67500000.0
2008-06-18 12:54:00,1.6446,1.6448,1.6445,1.6446,154200000.0
2008-06-18 12:55:00,1.6446,1.6446,1.6444,1.6446,62900000.0
2008-06-18 12:56:00,1.6446,1.6446,1.6445,1.6445,57200000.0
2008-06-18 12:57:00,1.6445,1.6446,1.6439,1.644,334500000.0
2008-06-18 12:58:00,1.644,1.6443,1.6439,1.6442,175300000.0
2008-06-18 12:59:00,1.6442,1.6443,1.6439,1.6443,124600000.0
2008-06-18 13:00:00,1.6443,1.6443,1.644,1.6441,155000000.0
2008-06-18 13:01:00,1.6442,1.6443,1.6441,1.6441,27000000.0
2008-06-18 13:02:00,1.6441,1.6443,1.6441,1.6441,33900000.0
2008-06-18 13:03:00,1.6441,1.6443,1.6441,1.6443,41200000.0
2008-06-18 13:04:00,1.6443,1.6445,1.6443,1.6445,47200000.0
2008-06-18 13:05:00,1.6445,1.6447,1.6444,1.6445,64900000.0
2008-06-18 13:06:00,1.6445,1.6447,1.6442,1.6446,144200000.0
2008-06-18 13:07:00,1.6446,1.6447,1.6441,1.6443,217500000.0
2008-06-18 13:08:00,1.6443,1.6449,1.6443,1.6444,153300000.0
2008-06-18 13:09:00,1.6444,1.6445,1.6439,1.6441,317700000.0
2008-06-18 13:10:00,1.644,1.6443,1.6438,1.6441,371200000.0
2008-06-18 13:11:00,1.644,1.6442,1.6437,1.6442,175600000.0
2008-06-18 13:12:00,1.6442,1.6443,1.6437,1.6438,136500000.0
2008-06-18 13:13:00,1.6437,1.644,1.64365,1.6439,317800000.0
2008-06-18 13:14:00,1.6439,1.6443,1.6438,1.6442,163700000.0
2008-06-18 13:15:00,1.6442,1.6444,1.644,1.6444,107000000.0
2008-06-18 13:16:00,1.6444,1.6444,1.6437,1.6438,120500000.0
2008-06-18 13:17:00,1.6438,1.6438,1.6436,1.6437,28200000.0
2008-06-18 13:18:00,1.6437,1.644,1.6437,1.644,25300000.0
2008-06-18 13:19:00,1.644,1.6444,1.6438,1.6441,180700000.0
2008-06-18 13:20:00,1.6441,1.6444,1.6441,1.6443,10500000.0
2008-06-18 13:21:00,1.6443,1.6443,1.644,1.644,61000000.0
2008-06-18 13:22:00,1.644,1.6445,1.644,1.6443,82600000.0
2008-06-18 13:23:00,1.6443,1.6444,1.6442,1.6444,70200000.0
2008-06-18 13:24:00,1.6446,1.6446,1.6442,1.6444,75600000.0
2008-06-18 13:25:00,1.6443,1.6445,1.6443,1.6444,68400000.0
2008-06-18 13:26:00,1.6444,1.6445,1.6443,1.6444,50200000.0
2008-06-18 13:27:00,1.6444,1.6445,1.6441,1.6442,118200000.0
2008-06-18 13:28:00,1.6442,1.6444,1.6441,1.6441,114900000.0
2008-06-18 13:29:00,1.6441,1.6441,1.6438,1.644,122700000.0
2008-06-18 13:30:00,1.644,1.6443,1.6438,1.644,291600000.0
2008-06-18 13:31:00,1.644,1.6444,1.6437,1.6441,227100000.0
2008-06-18 13:32:00,1.644,1.6445,1.644,1.6442,272400000.0
2008-06-18 13:33:00,1.6442,1.6444,1.6441,1.6444,190500000.0
2008-06-18 13:34:00,1.6444,1.6451,1.6444,1.6449,96000000.0
2008-06-18 13:35:00,1.6448,1.6449,1.6446,1.6446,72100000.0
2008-06-18 13:36:00,1.6446,1.645,1.6446,1.6448,233900000.0
2008-06-18 13:37:00,1.6448,1.6452,1.6448,1.6452,121500000.0
2008-06-18 13:38:00,1.6452,1.6453,1.6446,1.6447,137500000.0
2008-06-18 13:39:00,1.6447,1.6447,1.6445,1.6446,42300000.0
2008-06-18 13:40:00,1.6446,1.6446,1.6443,1.6443,108800000.0
2008-06-18 13:41:00,1.6444,1.6446,1.6443,1.6445,172800000.0
2008-06-18 13:42:00,1.6445,1.6445,1.6444,1.6444,89000000.0
2008-06-18 13:43:00,1.6444,1.6445,1.6443,1.6444,103300000.0
2008-06-18 13:44:00,1.6444,1.6446,1.6444,1.6446,81700000.0
2008-06-18 13:45:00,1.6446,1.6448,1.6446,1.6447,106600000.0
2008-06-18 13:46:00,1.6447,1.6448,1.6446,1.6447,67500000.0
2008-06-18 13:47:00,1.6447,1.6448,1.6446,1.6446,89900000.0
2008-06-18 13:48:00,1.6446,1.6448,1.6446,1.6448,49300000.0
2008-06-18 13:49:00,1.6448,1.6449,1.6446,1.6449,53700000.0
2008-06-18 13:50:00,1.6449,1.6449,1.6445,1.6446,98500000.0
2008-06-18 13:51:00,1.6447,1.645,1.6446,1.6446,136700000.0
2008-06-18 13:52:00,1.6446,1.6453,1.6445,1.6451,210600000.0
2008-06-18 13:53:00,1.6451,1.6451,1.6448,1.6449,126900000.0
2008-06-18 13:54:00,1.645,1.6454,1.6446,1.6448,219100000.0
2008-06-18 13:55:00,1.6449,1.6452,1.6448,1.645,126200000.0
2008-06-18 13:56:00,1.645,1.6457,1.645,1.6454,191400000.0
2008-06-18 13:57:00,1.6454,1.6455,1.6448,1.6448,133700000.0
2008-06-18 13:58:00,1.6448,1.6452,1.6446,1.6451,228800000.0
2008-06-18 13:59:00,1.6451,1.6452,1.64495,1.6451,330800000.0
2008-06-18 14:00:00,1.6451,1.6452,1.6447,1.645,181200000.0
2008-06-18 14:01:00,1.645,1.6452,1.6448,1.6451,138100000.0
2008-06-18 14:02:00,1.6451,1.6453,1.6449,1.6453,223300000.0
2008-06-18 14:03:00,1.6453,1.6456,1.6453,1.6454,168800000.0
2008-06-18 14:04:00,1.6454,1.6455,1.6453,1.6453,93600000.0
2008-06-18 14:05:00,1.6453,1.6458,1.6453,1.6457,253000000.0
2008-06-18 14:06:00,1.6457,1.6458,1.6451,1.6451,156000000.0
2008-06-18 14:07:00,1.6452,1.6456,1.6449,1.6455,238700000.0
2008-06-18 14:08:00,1.6455,1.6457,1.6452,1.6456,282100000.0
2008-06-18 14:09:00,1.6456,1.6458,1.6455,1.6457,140700000.0
2008-06-18 14:10:00,1.6457,1.6459,1.6455,1.6456,164400000.0
2008-06-18 14:11:00,1.6457,1.6461,1.6456,1.6459,227100000.0
2008-06-18 14:12:00,1.6459,1.646,1.6458,1.646,215400000.0
2008-06-18 14:13:00,1.646,1.6461,1.6459,1.6461,125800000.0
2008-06-18 14:14:00,1.6461,1.6461,1.6458,1.6459,254900000.0
2008-06-18 14:15:00,1.6459,1.646,1.6457,1.6459,79900000.0
2008-06-18 14:16:00,1.6459,1.646,1.6458,1.6458,115000000.0
2008-06-18 14:17:00,1.6458,1.6459,1.6457,1.6458,155600000.0
2008-06-18 14:18:00,1.6457,1.646,1.6457,1.6459,129800000.0
2008-06-18 14:19:00,1.6459,1.6463,1.6458,1.646,224700000.0
2008-06-18 14:20:00,1.646,1.6461,1.6453,1.6455,231500000.0
2008-06-18 14:21:00,1.6455,1.6455,1.6453,1.6455,271300000.0
2008-06-18 14:22:00,1.6455,1.6457,1.6454,1.6457,217500000.0
2008-06-18 14:23:00,1.6457,1.6458,1.6453,1.6455,161600000.0
2008-06-18 14:24:00,1.6455,1.6456,1.6453,1.6455,158300000.0
2008-06-18 14:25:00,1.6454,1.6454,1.6442,1.6442,207800000.0
2008-06-18 14:26:00,1.6442,1.6445,1.6438,1.6443,231100000.0
2008-06-18 14:27:00,1.6444,1.6447,1.6441,1.6447,199100000.0
2008-06-18 14:28:00,1.6446,1.6448,1.6444,1.6444,121100000.0
2008-06-18 14:29:00,1.6444,1.6446,1.6444,1.6444,60600000.0
2008-06-18 14:30:00,1.6445,1.6449,1.6444,1.6446,144900000.0
2008-06-18 14:31:00,1.6446,1.6449,1.6445,1.6448,127600000.0
2008-06-18 14:32:00,1.6448,1.6451,1.6447,1.6449,86000000.0
2008-06-18 14:33:00,1.6447,1.645,1.6444,1.6445,166200000.0
2008-06-18 14:34:00,1.6445,1.6451,1.6445,1.645,214700000.0
2008-06-18 14:35:00,1.645,1.6452,1.645,1.645,86700000.0
2008-06-18 14:36:00,1.645,1.6451,1.6448,1.6449,107700000.0
2008-06-18 14:37:00,1.6449,1.645,1.6448,1.645,140600000.0
2008-06-18 14:38:00,1.645,1.6454,1.6447,1.6452,137000000.0
2008-06-18 14:39:00,1.6452,1.6454,1.6449,1.645,124000000.0
2008-06-18 14:40:00,1.645,1.645,1.64455,1.64485,113900000.0
2008-06-18 14:41:00,1.6449,1.6449,1.6444,1.6444,179400000.0
2008-06-18 14:42:00,1.6444,1.6446,1.6441,1.6443,320200000.0
2008-06-18 14:43:00,1.6443,1.6445,1.6442,1.6443,134900000.0
2008-06-18 14:44:00,1.6443,1.6444,1.6443,1.6443,40800000.0
2008-06-18 14:45:00,1.6443,1.6443,1.644,1.6442,119500000.0
2008-06-18 14:46:00,1.6442,1.6442,1.644,1.6441,117300000.0
2008-06-18 14:47:00,1.6442,1.6443,1.6441,1.6441,79300000.0
2008-06-18 14:48:00,1.6441,1.6443,1.6441,1.6442,181400000.0
2008-06-18 14:49:00,1.6442,1.6444,1.6441,1.6442,70400000.0
2008-06-18 14:50:00,1.6442,1.6442,1.64365,1.6439,207700000.0
2008-06-18 14:51:00,1.644,1.6441,1.6438,1.6439,151300000.0
2008-06-18 14:52:00,1.6439,1.644,1.6437,1.6439,164400000.0
2008-06-18 14:53:00,1.6439,1.6441,1.6438,1.644,170400000.0
2008-06-18 14:54:00,1.644,1.6442,1.6437,1.6439,156400000.0
2008-06-18 14:55:00,1.6439,1.6442,1.6439,1.6442,133700000.0
2008-06-18 14:56:00,1.6442,1.6443,1.6439,1.6439,129600000.0
2008-06-18 14:57:00,1.6439,1.644,1.6438,1.6439,140900000.0
2008-06-18 14:58:00,1.6438,1.6439,1.6435,1.6439,144300000.0
2008-06-18 14:59:00,1.6438,1.6441,1.6436,1.6439,161700000.0
2008-06-18 15:00:00,1.6439,1.6439,1.6435,1.6436,197800000.0
2008-06-18 15:01:00,1.6436,1.644,1.6435,1.6439,267200000.0
2008-06-18 15:02:00,1.644,1.6441,1.6435,1.6436,254000000.0
2008-06-18 15:03:00,1.6436,1.6439,1.6436,1.6438,80500000.0
2008-06-18 15:04:00,1.6438,1.6441,1.6435,1.6436,239100000.0
2008-06-18 15:05:00,1.6435,1.6437,1.6434,1.6436,243700000.0
2008-06-18 15:06:00,1.6436,1.644,1.6436,1.6437,200000000.0
2008-06-18 15:07:00,1.6438,1.6439,1.6436,1.6438,219000000.0
2008-06-18 15:08:00,1.6438,1.6439,1.6436,1.6437,129600000.0
2008-06-18 15:09:00,1.6437,1.644,1.6436,1.6438,130200000.0
2008-06-18 15:10:00,1.6438,1.6441,1.6438,1.644,66100000.0
2008-06-18 15:11:00,1.644,1.6441,1.6435,1.6437,209700000.0
2008-06-18 15:12:00,1.6437,1.644,1.6436,1.6438,229800000.0
2008-06-18 15:13:00,1.6438,1.644,1.6438,1.644,111600000.0
2008-06-18 15:14:00,1.6439,1.6441,1.6436,1.6438,104500000.0
2008-06-18 15:15:00,1.6439,1.644,1.6438,1.644,234100000.0
2008-06-18 15:16:00,1.644,1.6446,1.6439,1.6442,204800000.0
2008-06-18 15:17:00,1.6442,1.6444,1.644,1.6442,103300000.0
2008-06-18 15:18:00,1.6442,1.6442,1.644,1.6441,134200000.0
2008-06-18 15:19:00,1.6441,1.6451,1.6441,1.645,193500000.0
2008-06-18 15:20:00,1.645,1.6451,1.6447,1.6449,203200000.0
2008-06-18 15:21:00,1.6448,1.645,1.6444,1.6444,218900000.0
2008-06-18 15:22:00,1.6444,1.6446,1.6441,1.6443,353000000.0
2008-06-18 15:23:00,1.6443,1.6444,1.644,1.6441,138500000.0
2008-06-18 15:24:00,1.6442,1.6442,1.6439,1.644,199900000.0
2008-06-18 15:25:00,1.644,1.644,1.6439,1.644,25200000.0
2008-06-18 15:26:00,1.644,1.644,1.6434,1.6437,186600000.0
2008-06-18 15:27:00,1.6437,1.6437,1.6435,1.6436,191300000.0
2008-06-18 15:28:00,1.6436,1.6437,1.6434,1.6437,79600000.0
2008-06-18 15:29:00,1.6436,1.6438,1.6434,1.6434,123100000.0
2008-06-18 15:30:00,1.6434,1.6437,1.6432,1.6435,283100000.0
2008-06-18 15:31:00,1.6435,1.644,1.6434,1.6434,218600000.0
2008-06-18 15:32:00,1.6435,1.6439,1.6435,1.6438,170800000.0
2008-06-18 15:33:00,1.6438,1.6439,1.6437,1.6437,67000000.0
2008-06-18 15:34:00,1.6437,1.644,1.6436,1.6438,156700000.0
2008-06-18 15:35:00,1.6438,1.644,1.6437,1.6437,105100000.0
2008-06-18 15:36:00,1.6438,1.6441,1.6438,1.6439,99000000.0
2008-06-18 15:37:00,1.6439,1.644,1.6439,1.644,57400000.0
2008-06-18 15:38:00,1.644,1.6441,1.6435,1.6437,89200000.0
2008-06-18 15:39:00,1.6437,1.6438,1.6435,1.6437,60300000.0
2008-06-18 15:40:00,1.64375,1.6439,1.6436,1.6437,140800000.0
2008-06-18 15:41:00,1.6437,1.6443,1.6436,1.644,250100000.0
2008-06-18 15:42:00,1.644,1.6443,1.64375,1.6439,110100000.0
2008-06-18 15:43:00,1.6439,1.6442,1.6438,1.6442,182700000.0
2008-06-18 15:44:00,1.6442,1.6442,1.6437,1.6437,171800000.0
2008-06-18 15:45:00,1.6437,1.6445,1.6437,1.6444,302100000.0
2008-06-18 15:46:00,1.6444,1.6445,1.64395,1.6441,298200000.0
2008-06-18 15:47:00,1.6441,1.6441,1.6439,1.6439,73800000.0
2008-06-18 15:48:00,1.6439,1.6441,1.6439,1.6439,150500000.0
2008-06-18 15:49:00,1.6439,1.6442,1.6437,1.6442,168500000.0
2008-06-18 15:50:00,1.6442,1.6445,1.6441,1.6444,137200000.0
2008-06-18 15:51:00,1.6444,1.6445,1.6442,1.6443,137700000.0
2008-06-18 15:52:00,1.6443,1.6445,1.6443,1.6444,101100000.0
2008-06-18 15:53:00,1.6444,1.6445,1.6441,1.6444,245400000.0
2008-06-18 15:54:00,1.6444,1.6445,1.6444,1.6444,200700000.0
2008-06-18 15:55:00,1.6444,1.6447,1.6444,1.6445,251300000.0
2008-06-18 15:56:00,1.6445,1.6446,1.6444,1.6446,160000000.0
2008-06-18 15:57:00,1.6446,1.6447,1.6442,1.6444,245100000.0
2008-06-18 15:58:00,1.6444,1.6444,1.6441,1.6442,219400000.0
2008-06-18 15:59:00,1.6442,1.6444,1.644,1.6443,286000000.0
2008-06-18 16:00:00,1.6443,1.6446,1.6442,1.6445,307400000.0
2008-06-18 16:01:00,1.6446,1.6446,1.6442,1.6444,198500000.0
2008-06-18 16:02:00,1.6444,1.6446,1.6441,1.6442,376500000.0
2008-06-18 16:03:00,1.6442,1.6443,1.6442,1.6443,189000000.0
2008-06-18 16:04:00,1.6443,1.6443,1.6442,1.6442,49300000.0
2008-06-18 16:05:00,1.6442,1.6443,1.6442,1.6442,70600000.0
2008-06-18 16:06:00,1.6442,1.6444,1.644,1.6441,231600000.0
2008-06-18 16:07:00,1.6441,1.6445,1.6441,1.6444,145900000.0
2008-06-18 16:08:00,1.6444,1.6449,1.6444,1.6445,334400000.0
2008-06-18 16:09:00,1.6445,1.6446,1.6444,1.6444,268800000.0
2008-06-18 16:10:00,1.6444,1.6448,1.6443,1.6448,291900000.0
2008-06-18 16:11:00,1.6448,1.6449,1.6448,1.6449,172900000.0
2008-06-18 16:12:00,1.6449,1.6449,1.6444,1.6444,176900000.0
2008-06-18 16:13:00,1.6444,1.6449,1.6443,1.6445,259900000.0
2008-06-18 16:14:00,1.6445,1.6445,1.644,1.644,319400000.0
2008-06-18 16:15:00,1.644,1.6445,1.644,1.6444,116500000.0
2008-06-18 16:16:00,1.6444,1.6448,1.6443,1.6446,117600000.0
2008-06-18 16:17:00,1.6446,1.6446,1.6444,1.6444,75700000.0
2008-06-18 16:18:00,1.6445,1.6445,1.6443,1.6444,48100000.0
2008-06-18 16:19:00,1.6444,1.6444,1.644,1.6443,150400000.0
2008-06-18 16:20:00,1.6443,1.6444,1.644,1.6442,130400000.0
2008-06-18 16:21:00,1.6442,1.6445,1.644,1.6444,124000000.0
2008-06-18 16:22:00,1.6444,1.6447,1.6444,1.6445,136400000.0
2008-06-18 16:23:00,1.6445,1.6449,1.6445,1.6447,143100000.0
2008-06-18 16:24:00,1.6446,1.645,1.6446,1.6449,188100000.0
2008-06-18 16:25:00,1.645,1.645,1.6448,1.6448,107800000.0
2008-06-18 16:26:00,1.6448,1.645,1.6447,1.6447,186200000.0
2008-06-18 16:27:00,1.6447,1.6454,1.6447,1.6451,284600000.0
2008-06-18 16:28:00,1.6451,1.6457,1.645,1.6451,140000000.0
2008-06-18 16:29:00,1.6452,1.6455,1.645,1.6451,412400000.0
2008-06-18 16:30:00,1.6451,1.6457,1.6451,1.6456,380700000.0
2008-06-18 16:31:00,1.6458,1.646,1.6455,1.6458,310000000.0
2008-06-18 16:32:00,1.6458,1.6459,1.6454,1.6454,321500000.0
2008-06-18 16:33:00,1.6454,1.6454,1.6445,1.6445,404900000.0
2008-06-18 16:34:00,1.6445,1.6449,1.6445,1.6448,291700000.0
2008-06-18 16:35:00,1.6448,1.6453,1.6445,1.6445,362300000.0
2008-06-18 16:36:00,1.6445,1.6455,1.6445,1.6455,320100000.0
2008-06-18 16:37:00,1.6455,1.6458,1.6452,1.6452,260800000.0
2008-06-18 16:38:00,1.6453,1.6454,1.6443,1.6446,356300000.0
2008-06-18 16:39:00,1.6446,1.6449,1.6442,1.6442,336900000.0
2008-06-18 16:40:00,1.6442,1.6446,1.6441,1.6443,306500000.0
2008-06-18 16:41:00,1.6443,1.6443,1.6438,1.6439,231500000.0
2008-06-18 16:42:00,1.6439,1.6439,1.6437,1.6438,410600000.0
2008-06-18 16:43:00,1.6439,1.6439,1.6434,1.6437,343600000.0
2008-06-18 16:44:00,1.6437,1.6438,1.6432,1.6438,347100000.0
2008-06-18 16:45:00,1.6436,1.6439,1.6433,1.6434,396900000.0
2008-06-18 16:46:00,1.6435,1.6439,1.6433,1.6438,401200000.0
2008-06-18 16:47:00,1.6438,1.6439,1.6435,1.6436,355800000.0
2008-06-18 16:48:00,1.6436,1.6437,1.6433,1.6435,185700000.0
2008-06-18 16:49:00,1.6436,1.6437,1.6432,1.6434,231000000.0
2008-06-18 16:50:00,1.6434,1.6436,1.6433,1.6436,105100000.0
2008-06-18 16:51:00,1.6436,1.6444,1.6434,1.6438,264900000.0
2008-06-18 16:52:00,1.6438,1.6444,1.6437,1.6444,270700000.0
2008-06-18 16:53:00,1.6445,1.6446,1.644,1.6442,325700000.0
2008-06-18 16:54:00,1.6441,1.6448,1.6439,1.6442,331400000.0
2008-06-18 16:55:00,1.6442,1.6445,1.6438,1.6444,431400000.0
2008-06-18 16:56:00,1.6443,1.6448,1.6443,1.6448,473200000.0
2008-06-18 16:57:00,1.6448,1.6449,1.6445,1.6448,327600000.0
2008-06-18 16:58:00,1.6447,1.6448,1.6441,1.6443,481300000.0
2008-06-18 16:59:00,1.6443,1.6446,1.644,1.6442,638600000.0
2008-06-18 17:00:00,1.6442,1.6442,1.6434,1.6437,380300000.0
2008-06-18 17:01:00,1.6438,1.6438,1.6433,1.6434,249300000.0
2008-06-18 17:02:00,1.6435,1.6438,1.643,1.643,315900000.0
2008-06-18 17:03:00,1.6429,1.6434,1.6428,1.6428,261300000.0
2008-06-18 17:04:00,1.6428,1.6433,1.6427,1.643,293600000.0
2008-06-18 17:05:00,1.643,1.6432,1.6427,1.6431,241200000.0
2008-06-18 17:06:00,1.6431,1.6434,1.643,1.6433,116000000.0
2008-06-18 17:07:00,1.6433,1.6437,1.6431,1.6431,177800000.0
2008-06-18 17:08:00,1.6432,1.6433,1.643,1.643,144400000.0
2008-06-18 17:09:00,1.643,1.6433,1.6429,1.6429,138700000.0
2008-06-18 17:10:00,1.6429,1.6432,1.6429,1.6431,140300000.0
2008-06-18 17:11:00,1.6431,1.6432,1.6429,1.6431,43400000.0
2008-06-18 17:12:00,1.6432,1.6432,1.6426,1.6427,155700000.0
2008-06-18 17:13:00,1.6427,1.643,1.6427,1.6428,43400000.0
2008-06-18 17:14:00,1.6428,1.643,1.6426,1.6429,59800000.0
2008-06-18 17:15:00,1.6429,1.6434,1.6428,1.6428,126700000.0
2008-06-18 17:16:00,1.6428,1.6431,1.6424,1.6429,195600000.0
2008-06-18 17:17:00,1.6429,1.6432,1.6429,1.6432,131200000.0
2008-06-18 17:18:00,1.6432,1.6433,1.643,1.6432,86800000.0
2008-06-18 17:19:00,1.6432,1.6433,1.6429,1.643,135400000.0
2008-06-18 17:20:00,1.643,1.6431,1.64225,1.64245,198300000.0
2008-06-18 17:21:00,1.64245,1.6426,1.6421,1.6426,122500000.0
2008-06-18 17:22:00,1.6426,1.6427,1.6424,1.6425,55500000.0
2008-06-18 17:23:00,1.6425,1.6427,1.6416,1.6419,207900000.0
2008-06-18 17:24:00,1.6419,1.6421,1.6415,1.6415,241400000.0
2008-06-18 17:25:00,1.6415,1.6419,1.6413,1.6417,202300000.0
2008-06-18 17:26:00,1.6417,1.6419,1.6415,1.6416,175500000.0
2008-06-18 17:27:00,1.6416,1.6422,1.6414,1.642,182400000.0
2008-06-18 17:28:00,1.642,1.6425,1.6419,1.6424,215300000.0
2008-06-18 17:29:00,1.6424,1.6425,1.6421,1.6422,126600000.0
2008-06-18 17:30:00,1.6422,1.6422,1.642,1.6422,212500000.0
2008-06-18 17:31:00,1.6422,1.6422,1.642,1.6421,109300000.0
2008-06-18 17:32:00,1.6421,1.6424,1.642,1.6423,74600000.0
2008-06-18 17:33:00,1.6423,1.6423,1.642,1.642,90800000.0
2008-06-18 17:34:00,1.642,1.6422,1.642,1.6421,245900000.0
2008-06-18 17:35:00,1.6422,1.6422,1.6419,1.6419,358100000.0
2008-06-18 17:36:00,1.6419,1.6421,1.6419,1.642,154700000.0
2008-06-18 17:37:00,1.642,1.6424,1.6419,1.642,309200000.0
2008-06-18 17:38:00,1.642,1.6423,1.642,1.6422,325400000.0
2008-06-18 17:39:00,1.6422,1.6423,1.642,1.642,119400000.0
2008-06-18 17:40:00,1.642,1.6421,1.6418,1.642,169700000.0
2008-06-18 17:41:00,1.642,1.6421,1.642,1.642,79700000.0
2008-06-18 17:42:00,1.642,1.6424,1.642,1.6422,149500000.0
2008-06-18 17:43:00,1.6422,1.6423,1.6421,1.6422,103600000.0
2008-06-18 17:44:00,1.6422,1.6424,1.642,1.6422,243600000.0
2008-06-18 17:45:00,1.6421,1.6421,1.6416,1.6416,172300000.0
2008-06-18 17:46:00,1.6416,1.6422,1.6416,1.6421,250600000.0
2008-06-18 17:47:00,1.6421,1.6424,1.6418,1.642,259400000.0
2008-06-18 17:48:00,1.642,1.6421,1.6417,1.6417,187900000.0
2008-06-18 17:49:00,1.6417,1.642,1.6414,1.642,118500000.0
2008-06-18 17:50:00,1.642,1.6422,1.6419,1.642,101700000.0
2008-06-18 17:51:00,1.642,1.6421,1.6419,1.642,126000000.0
2008-06-18 17:52:00,1.642,1.6421,1.6414,1.6415,133700000.0
2008-06-18 17:53:00,1.6415,1.6417,1.6414,1.6416,90700000.0
2008-06-18 17:54:00,1.6417,1.642,1.6416,1.642,123300000.0
2008-06-18 17:55:00,1.642,1.6421,1.6413,1.6417,159000000.0
2008-06-18 17:56:00,1.6416,1.6421,1.6415,1.6419,72700000.0
2008-06-18 17:57:00,1.6419,1.6421,1.6416,1.6418,106800000.0
2008-06-18 17:58:00,1.6418,1.6419,1.6414,1.6418,163800000.0
2008-06-18 17:59:00,1.6418,1.6419,1.6416,1.6419,124900000.0
2008-06-18 18:00:00,1.6419,1.6421,1.6418,1.6419,173600000.0
2008-06-18 18:01:00,1.6419,1.642,1.6418,1.642,42500000.0
2008-06-18 18:02:00,1.642,1.642,1.6414,1.6418,83300000.0
2008-06-18 18:03:00,1.6418,1.6418,1.6413,1.6414,47100000.0
2008-06-18 18:04:00,1.6414,1.6415,1.6412,1.6413,56000000.0
2008-06-18 18:05:00,1.6413,1.6416,1.641,1.641,110100000.0
2008-06-18 18:06:00,1.6411,1.6418,1.6411,1.6417,83100000.0
2008-06-18 18:07:00,1.6417,1.642,1.6416,1.6418,57400000.0
2008-06-18 18:08:00,1.6419,1.6419,1.6418,1.6419,21200000.0
2008-06-18 18:09:00,1.6421,1.6423,1.642,1.6422,86500000.0
2008-06-18 18:10:00,1.6422,1.6425,1.6422,1.6425,69900000.0
2008-06-18 18:11:00,1.6425,1.6427,1.6422,1.6425,100500000.0
2008-06-18 18:12:00,1.6423,1.6426,1.6423,1.6426,62500000.0
2008-06-18 18:13:00,1.6425,1.6426,1.6424,1.6425,66600000.0
2008-06-18 18:14:00,1.6425,1.6429,1.6423,1.6428,98500000.0
2008-06-18 18:15:00,1.6428,1.6428,1.6422,1.6423,52500000.0
2008-06-18 18:16:00,1.6424,1.6426,1.6422,1.6425,98000000.0
2008-06-18 18:17:00,1.6425,1.6426,1.6424,1.6425,103200000.0
2008-06-18 18:18:00,1.6425,1.6425,1.6425,1.6425,19000000.0
2008-06-18 18:19:00,1.6425,1.643,1.6424,1.643,44000000.0
2008-06-18 18:20:00,1.643,1.6432,1.6429,1.6429,47400000.0
2008-06-18 18:21:00,1.6429,1.6429,1.6425,1.6425,53400000.0
2008-06-18 18:22:00,1.6425,1.6427,1.6424,1.6426,77400000.0
2008-06-18 18:23:00,1.6426,1.6426,1.6424,1.6426,57600000.0
2008-06-18 18:24:00,1.6426,1.6429,1.6425,1.6427,62700000.0
2008-06-18 18:25:00,1.6428,1.6431,1.6427,1.643,71100000.0
2008-06-18 18:26:00,1.643,1.6432,1.6429,1.643,71300000.0
2008-06-18 18:27:00,1.643,1.643,1.6429,1.6429,19100000.0
2008-06-18 18:28:00,1.6429,1.6432,1.6429,1.6431,54300000.0
2008-06-18 18:29:00,1.6431,1.6432,1.6422,1.6422,91500000.0
2008-06-18 18:30:00,1.6422,1.6433,1.6422,1.6429,67800000.0
2008-06-18 18:31:00,1.643,1.6432,1.643,1.6431,36000000.0
2008-06-18 18:32:00,1.6431,1.6431,1.6424,1.6425,51300000.0
2008-06-18 18:33:00,1.6425,1.6432,1.6425,1.6432,55100000.0
2008-06-18 18:34:00,1.6431,1.6431,1.6416,1.6416,55200000.0
2008-06-18 18:35:00,1.6416,1.6421,1.6416,1.6418,61700000.0
2008-06-18 18:36:00,1.6418,1.6418,1.6413,1.6416,63300000.0
2008-06-18 18:37:00,1.6416,1.6421,1.6416,1.6421,48400000.0
2008-06-18 18:38:00,1.642,1.6422,1.642,1.6422,30500000.0
2008-06-18 18:39:00,1.6422,1.6424,1.6422,1.6423,49200000.0
2008-06-18 18:40:00,1.6423,1.6424,1.6422,1.6423,36600000.0
2008-06-18 18:41:00,1.6423,1.6426,1.6421,1.6423,94700000.0
2008-06-18 18:42:00,1.6423,1.6425,1.6422,1.6423,46000000.0
2008-06-18 18:43:00,1.6424,1.6425,1.6424,1.6425,35600000.0
2008-06-18 18:44:00,1.6426,1.6429,1.6423,1.6425,119800000.0
2008-06-18 18:45:00,1.6425,1.6427,1.6424,1.6427,41100000.0
2008-06-18 18:46:00,1.6427,1.643,1.6427,1.6428,56700000.0
2008-06-18 18:47:00,1.6428,1.6429,1.6426,1.6428,93500000.0
2008-06-18 18:48:00,1.6428,1.6429,1.6427,1.6428,23400000.0
2008-06-18 18:49:00,1.6428,1.6432,1.6428,1.6431,107000000.0
2008-06-18 18:50:00,1.6431,1.6432,1.6428,1.6431,53600000.0
2008-06-18 18:51:00,1.6431,1.6434,1.6429,1.6432,107900000.0
2008-06-18 18:52:00,1.6432,1.6434,1.6432,1.6434,69300000.0
2008-06-18 18:53:00,1.6434,1.6434,1.6426,1.643,181400000.0
2008-06-18 18:54:00,1.643,1.6432,1.6429,1.6432,61500000.0
2008-06-18 18:55:00,1.6432,1.6432,1.6428,1.6431,64300000.0
2008-06-18 18:56:00,1.643,1.6431,1.6428,1.6428,99100000.0
2008-06-18 18:57:00,1.6429,1.6429,1.64225,1.6424,102200000.0
2008-06-18 18:58:00,1.6423,1.6424,1.6423,1.6424,83700000.0
2008-06-18 18:59:00,1.6423,1.6424,1.6421,1.6422,52200000.0
2008-06-18 19:00:00,1.6423,1.6426,1.6423,1.6426,92100000.0
2008-06-18 19:01:00,1.6426,1.6427,1.6423,1.6424,134600000.0
2008-06-18 19:02:00,1.6423,1.6424,1.642,1.6421,45800000.0
2008-06-18 19:03:00,1.6421,1.6422,1.642,1.642,50500000.0
2008-06-18 19:04:00,1.642,1.642,1.6418,1.6418,37600000.0
2008-06-18 19:05:00,1.6416,1.6417,1.6416,1.6416,57000000.0
2008-06-18 19:06:00,1.6416,1.6417,1.6412,1.6413,70800000.0
2008-06-18 19:07:00,1.6414,1.6416,1.6413,1.6414,70000000.0
2008-06-18 19:08:00,1.6415,1.6416,1.6414,1.6415,30400000.0
2008-06-18 19:09:00,1.6415,1.6416,1.6414,1.6416,27700000.0
2008-06-18 19:10:00,1.6416,1.6417,1.6415,1.6415,27200000.0
2008-06-18 19:11:00,1.6415,1.6418,1.6413,1.6416,76100000.0
2008-06-18 19:12:00,1.6416,1.6417,1.6415,1.6416,81900000.0
2008-06-18 19:13:00,1.6416,1.6419,1.6415,1.6416,68900000.0
2008-06-18 19:14:00,1.6417,1.6421,1.6417,1.642,104700000.0
2008-06-18 19:15:00,1.6419,1.642,1.6417,1.6418,59000000.0
2008-06-18 19:16:00,1.6418,1.6419,1.6415,1.6416,89400000.0
2008-06-18 19:17:00,1.6416,1.6418,1.6414,1.6414,56900000.0
2008-06-18 19:18:00,1.6414,1.6416,1.6414,1.6415,31200000.0
2008-06-18 19:19:00,1.6415,1.6415,1.6414,1.6415,28300000.0
2008-06-18 19:20:00,1.6416,1.6417,1.6414,1.6416,48200000.0
2008-06-18 19:21:00,1.6416,1.6417,1.6412,1.6412,93700000.0
2008-06-18 19:22:00,1.6412,1.6412,1.6408,1.6412,74500000.0
2008-06-18 19:23:00,1.6412,1.6412,1.6408,1.6412,17200000.0
2008-06-18 19:24:00,1.6412,1.6413,1.6409,1.6411,42700000.0
2008-06-18 19:25:00,1.6411,1.6413,1.641,1.6411,42800000.0
2008-06-18 19:26:00,1.6411,1.6412,1.6395,1.6402,156300000.0
2008-06-18 19:27:00,1.6403,1.6408,1.6402,1.6406,95800000.0
2008-06-18 19:28:00,1.6406,1.6406,1.6399,1.6399,64600000.0
2008-06-18 19:29:00,1.64,1.6402,1.6399,1.6402,61100000.0
2008-06-18 19:30:00,1.6401,1.6403,1.6401,1.6403,28700000.0
2008-06-18 19:31:00,1.6403,1.6409,1.6401,1.6401,63300000.0
2008-06-18 19:32:00,1.6401,1.6404,1.6401,1.6402,25100000.0
2008-06-18 19:33:00,1.6402,1.6402,1.6399,1.6401,63900000.0
2008-06-18 19:34:00,1.6401,1.6401,1.6398,1.6401,56000000.0
2008-06-18 19:35:00,1.6401,1.6402,1.6398,1.64,64400000.0
2008-06-18 19:36:00,1.64,1.6405,1.64,1.6404,35000000.0
2008-06-18 19:37:00,1.6404,1.6406,1.6401,1.6405,53700000.0
2008-06-18 19:38:00,1.6405,1.6408,1.6405,1.6408,53400000.0
2008-06-18 19:39:00,1.6408,1.6409,1.6403,1.6404,65600000.0
2008-06-18 19:40:00,1.6404,1.6406,1.64,1.6405,74200000.0
2008-06-18 19:41:00,1.6405,1.6405,1.6401,1.6402,89800000.0
2008-06-18 19:42:00,1.6402,1.6404,1.64,1.6401,34200000.0
2008-06-18 19:43:00,1.64,1.6403,1.6399,1.6399,54600000.0
2008-06-18 19:44:00,1.6399,1.64,1.6398,1.6399,43700000.0
2008-06-18 19:45:00,1.6399,1.6408,1.6399,1.6407,75600000.0
2008-06-18 19:46:00,1.6408,1.6409,1.6407,1.6407,36600000.0
2008-06-18 19:47:00,1.6407,1.6409,1.6405,1.6407,45600000.0
2008-06-18 19:48:00,1.6407,1.6408,1.6406,1.6406,35000000.0
2008-06-18 19:49:00,1.6407,1.641,1.6407,1.6409,28100000.0
2008-06-18 19:50:00,1.6409,1.6409,1.6408,1.6409,46400000.0
2008-06-18 19:51:00,1.6409,1.641,1.6408,1.641,35200000.0
2008-06-18 19:52:00,1.641,1.6411,1.6408,1.6409,58400000.0
2008-06-18 19:53:00,1.6409,1.6412,1.6409,1.6411,50900000.0
2008-06-18 19:54:00,1.6412,1.6412,1.6409,1.641,78900000.0
2008-06-18 19:55:00,1.641,1.6412,1.6409,1.6412,22100000.0
2008-06-18 19:56:00,1.6412,1.6412,1.641,1.641,38300000.0
2008-06-18 19:57:00,1.641,1.6411,1.6409,1.641,32400000.0
2008-06-18 19:58:00,1.641,1.6416,1.641,1.6414,47500000.0
2008-06-18 19:59:00,1.6415,1.6419,1.6414,1.6419,68700000.0
2008-06-18 20:00:00,1.6419,1.6421,1.6416,1.6421,126300000.0
2008-06-18 20:01:00,1.6421,1.6422,1.6414,1.6418,118700000.0
2008-06-18 20:02:00,1.6418,1.6418,1.6416,1.6416,21900000.0
2008-06-18 20:03:00,1.6416,1.6416,1.6415,1.6416,19600000.0
2008-06-18 20:04:00,1.6416,1.6416,1.6407,1.6407,34500000.0
2008-06-18 20:05:00,1.6406,1.6406,1.64,1.6402,45800000.0
2008-06-18 20:06:00,1.6402,1.6408,1.6401,1.6407,34000000.0
2008-06-18 20:07:00,1.6408,1.6409,1.6406,1.6406,38600000.0
2008-06-18 20:08:00,1.6406,1.6406,1.6405,1.6406,72400000.0
2008-06-18 20:09:00,1.6406,1.6406,1.6404,1.6404,37200000.0
2008-06-18 20:10:00,1.6404,1.6404,1.6402,1.6403,42400000.0
2008-06-18 20:11:00,1.6403,1.6404,1.6402,1.6403,44600000.0
2008-06-18 20:12:00,1.6403,1.6403,1.6399,1.6403,35100000.0
2008-06-18 20:13:00,1.6402,1.6408,1.6402,1.6407,83100000.0
2008-06-18 20:14:00,1.6407,1.641,1.6406,1.641,73300000.0
2008-06-18 20:15:00,1.641,1.641,1.6407,1.6407,22800000.0
2008-06-18 20:16:00,1.6407,1.6411,1.6406,1.6407,69600000.0
2008-06-18 20:17:00,1.6407,1.6411,1.6406,1.641,56000000.0
2008-06-18 20:18:00,1.641,1.6411,1.6408,1.6408,25200000.0
2008-06-18 20:19:00,1.6408,1.6411,1.6406,1.6411,41600000.0
2008-06-18 20:20:00,1.6411,1.6414,1.641,1.6413,86400000.0
2008-06-18 20:21:00,1.6413,1.6413,1.641,1.6411,70300000.0
2008-06-18 20:22:00,1.6411,1.6413,1.641,1.6411,65800000.0
2008-06-18 20:23:00,1.6412,1.6414,1.6411,1.6414,54700000.0
2008-06-18 20:24:00,1.6415,1.6415,1.6413,1.6415,69100000.0
2008-06-18 20:25:00,1.6414,1.6415,1.641,1.641,38100000.0
2008-06-18 20:26:00,1.6411,1.6412,1.641,1.641,64100000.0
2008-06-18 20:27:00,1.641,1.641,1.6404,1.6405,103700000.0
2008-06-18 20:28:00,1.6405,1.6406,1.6404,1.6404,75900000.0
2008-06-18 20:29:00,1.6404,1.6405,1.6402,1.6404,48800000.0
2008-06-18 20:30:00,1.6405,1.6406,1.6403,1.6403,44000000.0
2008-06-18 20:31:00,1.6403,1.6404,1.6401,1.6403,29400000.0
2008-06-18 20:32:00,1.6404,1.6407,1.6403,1.6405,61000000.0
2008-06-18 20:33:00,1.6405,1.6407,1.6402,1.6403,54500000.0
2008-06-18 20:34:00,1.6403,1.6404,1.6401,1.6404,61600000.0
2008-06-18 20:35:00,1.6403,1.6404,1.6402,1.6402,81100000.0
2008-06-18 20:36:00,1.6402,1.6405,1.6401,1.6405,63800000.0
2008-06-18 20:37:00,1.6405,1.6409,1.6405,1.6409,27900000.0
2008-06-18 20:38:00,1.6409,1.6411,1.6408,1.6409,23600000.0
2008-06-18 20:39:00,1.6413,1.6414,1.6412,1.6413,69300000.0
2008-06-18 20:40:00,1.6413,1.6413,1.6408,1.6408,64000000.0
2008-06-18 20:41:00,1.6408,1.641,1.6406,1.6407,101000000.0
2008-06-18 20:42:00,1.6407,1.6408,1.6402,1.6403,87800000.0
2008-06-18 20:43:00,1.6402,1.6405,1.6402,1.6404,16200000.0
2008-06-18 20:44:00,1.6404,1.6405,1.6403,1.6403,27200000.0
2008-06-18 20:45:00,1.6403,1.6404,1.6402,1.6402,28600000.0
2008-06-18 20:46:00,1.6402,1.6404,1.6402,1.6402,49300000.0
2008-06-18 20:47:00,1.6402,1.6404,1.6401,1.6402,50300000.0
2008-06-18 20:48:00,1.6402,1.6405,1.6402,1.6404,56500000.0
2008-06-18 20:49:00,1.6404,1.6405,1.6398,1.6398,70100000.0
2008-06-18 20:50:00,1.6398,1.6399,1.6398,1.6398,83900000.0
2008-06-18 20:51:00,1.6398,1.6399,1.6398,1.6398,122200000.0
2008-06-18 20:52:00,1.6398,1.64,1.6394,1.64,40900000.0
2008-06-18 20:53:00,1.64,1.6401,1.64,1.6401,16800000.0
2008-06-18 20:54:00,1.64,1.6402,1.6398,1.6398,17000000.0
2008-06-18 20:55:00,1.6398,1.6398,1.6396,1.6398,42000000.0
2008-06-18 20:56:00,1.6398,1.64,1.6398,1.6398,18700000.0
2008-06-18 20:57:00,1.6398,1.6398,1.6395,1.6398,17000000.0
2008-06-18 20:58:00,1.6398,1.64,1.6398,1.64,19800000.0
2008-06-18 20:59:00,1.64,1.64,1.6397,1.6399,73800000.0
2008-06-18 21:00:00,1.6398,1.64,1.6396,1.6398,80200000.0
2008-06-18 21:01:00,1.6398,1.6398,1.6397,1.6398,28000000.0
2008-06-18 21:02:00,1.6399,1.6399,1.6388,1.6391,86000000.0
2008-06-18 21:03:00,1.6391,1.6396,1.6391,1.6393,38100000.0
2008-06-18 21:04:00,1.6393,1.6394,1.6392,1.6393,26600000.0
2008-06-18 21:05:00,1.6394,1.64,1.6394,1.6399,25200000.0
2008-06-18 21:06:00,1.6399,1.6403,1.6397,1.64,40400000.0
2008-06-18 21:07:00,1.6401,1.6402,1.64,1.6401,36400000.0
2008-06-18 21:08:00,1.6401,1.6401,1.64,1.64,6900000.0
2008-06-18 21:09:00,1.64,1.6402,1.6398,1.6398,26800000.0
2008-06-18 21:10:00,1.6399,1.6399,1.6398,1.6399,8800000.0
2008-06-18 21:11:00,1.6398,1.6399,1.6397,1.6398,16800000.0
2008-06-18 21:12:00,1.6398,1.6399,1.6398,1.6399,11400000.0
2008-06-18 21:13:00,1.6399,1.64,1.6399,1.6399,42900000.0
2008-06-18 21:14:00,1.6399,1.6413,1.6399,1.6411,85400000.0
2008-06-18 21:15:00,1.6411,1.6412,1.64015,1.6406,60900000.0
2008-06-18 21:16:00,1.6406,1.6406,1.6405,1.6406,18500000.0
2008-06-18 21:17:00,1.6407,1.641,1.6407,1.641,178300000.0
2008-06-18 21:18:00,1.6411,1.6412,1.6408,1.641,111700000.0
2008-06-18 21:19:00,1.641,1.641,1.6408,1.6408,29700000.0
2008-06-18 21:20:00,1.6409,1.641,1.6407,1.6409,64000000.0
2008-06-18 21:21:00,1.641,1.641,1.6409,1.641,40300000.0
2008-06-18 21:22:00,1.641,1.641,1.6408,1.6409,61800000.0
2008-06-18 21:23:00,1.6409,1.6409,1.6408,1.6409,19800000.0
2008-06-18 21:24:00,1.6409,1.6409,1.6406,1.6407,49700000.0
2008-06-18 21:25:00,1.6407,1.6408,1.6406,1.6407,20200000.0
2008-06-18 21:26:00,1.6408,1.641,1.6408,1.641,57400000.0
2008-06-18 21:27:00,1.6408,1.6411,1.6408,1.6411,70400000.0
2008-06-18 21:28:00,1.6411,1.6412,1.6411,1.6411,36200000.0
2008-06-18 21:29:00,1.6411,1.6412,1.641,1.641,11000000.0
2008-06-18 21:30:00,1.6411,1.6412,1.6408,1.6408,62200000.0
2008-06-18 21:31:00,1.6408,1.641,1.6408,1.641,32600000.0
2008-06-18 21:32:00,1.6408,1.6408,1.6405,1.6405,62600000.0
2008-06-18 21:33:00,1.6406,1.6406,1.6403,1.6405,47000000.0
2008-06-18 21:34:00,1.6405,1.6408,1.6405,1.6406,25400000.0
2008-06-18 21:35:00,1.6406,1.6407,1.6406,1.6406,27100000.0
2008-06-18 21:36:00,1.6406,1.6407,1.6406,1.6406,11600000.0
2008-06-18 21:37:00,1.6406,1.6407,1.6406,1.6406,60200000.0
2008-06-18 21:38:00,1.6406,1.6409,1.6406,1.6409,43500000.0
2008-06-18 21:39:00,1.6409,1.641,1.6408,1.6409,35000000.0
2008-06-18 21:40:00,1.6409,1.6411,1.6408,1.6409,59600000.0
2008-06-18 21:41:00,1.6409,1.6409,1.6406,1.6408,31900000.0
2008-06-18 21:42:00,1.6408,1.6411,1.6407,1.6411,70800000.0
2008-06-18 21:43:00,1.6411,1.6413,1.6409,1.6412,79600000.0
2008-06-18 21:44:00,1.6412,1.6412,1.6411,1.6411,26000000.0
2008-06-18 21:45:00,1.6412,1.6412,1.6408,1.6408,25800000.0
2008-06-18 21:46:00,1.6407,1.6409,1.6407,1.6407,53300000.0
2008-06-18 21:47:00,1.6408,1.6408,1.6407,1.6407,37500000.0
2008-06-18 21:48:00,1.6408,1.641,1.6407,1.641,29700000.0
2008-06-18 21:49:00,1.6411,1.6411,1.6409,1.641,28100000.0
2008-06-18 21:50:00,1.6409,1.641,1.6401,1.641,128100000.0
2008-06-18 21:51:00,1.641,1.6411,1.6409,1.6409,35500000.0
2008-06-18 21:52:00,1.6409,1.6411,1.6408,1.6411,54600000.0
2008-06-18 21:53:00,1.6411,1.6411,1.6407,1.6407,32900000.0
2008-06-18 21:54:00,1.6407,1.6407,1.6405,1.6406,59700000.0
2008-06-18 21:55:00,1.6406,1.6407,1.6405,1.6405,33100000.0
2008-06-18 21:56:00,1.6405,1.6406,1.6404,1.6406,97800000.0
2008-06-18 21:57:00,1.6406,1.6407,1.6406,1.6407,22100000.0
2008-06-18 21:58:00,1.6407,1.6407,1.6405,1.6406,81100000.0
2008-06-18 21:59:00,1.6406,1.6408,1.6404,1.6407,71800000.0
2008-06-18 22:00:00,1.6407,1.641,1.6407,1.641,37600000.0
2008-06-18 22:01:00,1.641,1.641,1.6406,1.6407,29400000.0
2008-06-18 22:02:00,1.6408,1.6413,1.6407,1.6412,35000000.0
2008-06-18 22:03:00,1.6413,1.6413,1.6412,1.6412,4000000.0
2008-06-18 22:04:00,1.6412,1.6412,1.641,1.641,28600000.0
2008-06-18 22:05:00,1.641,1.6411,1.641,1.6411,11300000.0
2008-06-18 22:06:00,1.6411,1.6411,1.64075,1.6408,46500000.0
2008-06-18 22:07:00,1.6408,1.6409,1.6406,1.6406,40000000.0
2008-06-18 22:08:00,1.6406,1.6407,1.6406,1.6407,5900000.0
2008-06-18 22:09:00,1.6408,1.6408,1.6406,1.6406,19800000.0
2008-06-18 22:10:00,1.6404,1.6407,1.6404,1.6406,41300000.0
2008-06-18 22:11:00,1.6406,1.6407,1.6404,1.6404,41400000.0
2008-06-18 22:12:00,1.6404,1.6406,1.64025,1.6405,35600000.0
2008-06-18 22:13:00,1.6405,1.6407,1.6405,1.6406,20700000.0
2008-06-18 22:14:00,1.6406,1.6406,1.6406,1.6406,6700000.0
2008-06-18 22:15:00,1.6405,1.6405,1.64045,1.6405,5000000.0
2008-06-18 22:16:00,1.6405,1.6407,1.6405,1.6407,4000000.0
2008-06-18 22:17:00,1.6407,1.6407,1.6405,1.6405,29000000.0
2008-06-18 22:18:00,1.6405,1.6407,1.6404,1.6406,17000000.0
2008-06-18 22:19:00,1.6406,1.6407,1.6402,1.6402,16900000.0
2008-06-18 22:20:00,1.6402,1.6404,1.6401,1.6404,34500000.0
2008-06-18 22:21:00,1.6404,1.6404,1.6401,1.6403,57800000.0
2008-06-18 22:22:00,1.6403,1.6403,1.6403,1.6403,19600000.0
2008-06-18 22:23:00,1.6403,1.6403,1.6401,1.6401,55700000.0
2008-06-18 22:24:00,1.6401,1.6402,1.6399,1.64,41900000.0
2008-06-18 22:25:00,1.64,1.6401,1.64,1.6401,8700000.0
2008-06-18 22:26:00,1.6401,1.6402,1.6401,1.6402,11800000.0
2008-06-18 22:27:00,1.6401,1.6401,1.6398,1.6401,39200000.0
2008-06-18 22:28:00,1.64,1.6403,1.64,1.6403,32000000.0
2008-06-18 22:29:00,1.6403,1.6403,1.6402,1.6402,9900000.0
2008-06-18 22:30:00,1.6402,1.6402,1.6399,1.6399,21000000.0
2008-06-18 22:31:00,1.6399,1.6399,1.6395,1.6396,29900000.0
2008-06-18 22:32:00,1.6396,1.64,1.6396,1.6397,26200000.0
2008-06-18 22:33:00,1.6397,1.6397,1.6395,1.6396,13600000.0
2008-06-18 22:34:00,1.6396,1.6399,1.6396,1.6398,61800000.0
2008-06-18 22:35:00,1.6398,1.6398,1.6396,1.6397,7400000.0
2008-06-18 22:36:00,1.6398,1.6398,1.6397,1.6398,4000000.0
2008-06-18 22:37:00,1.6398,1.6399,1.6397,1.6399,11200000.0
2008-06-18 22:38:00,1.6399,1.6399,1.6397,1.6397,26300000.0
2008-06-18 22:39:00,1.6399,1.6399,1.6397,1.6397,22600000.0
2008-06-18 22:40:00,1.6398,1.6399,1.6398,1.6398,42100000.0
2008-06-18 22:41:00,1.6398,1.6403,1.6398,1.6403,29900000.0
2008-06-18 22:42:00,1.6404,1.6404,1.6403,1.6404,17200000.0
2008-06-18 22:43:00,1.6404,1.6406,1.6404,1.6404,9200000.0
2008-06-18 22:44:00,1.6403,1.6403,1.6403,1.6403,13100000.0
2008-06-18 22:45:00,1.6403,1.6403,1.6401,1.6402,14300000.0
2008-06-18 22:46:00,1.64025,1.6407,1.64025,1.6404,30300000.0
2008-06-18 22:47:00,1.6404,1.6404,1.6402,1.6402,14000000.0
2008-06-18 22:48:00,1.6402,1.6402,1.6399,1.6399,11600000.0
2008-06-18 22:49:00,1.6399,1.6399,1.6399,1.6399,1000000.0
2008-06-18 22:50:00,1.6398,1.64,1.6398,1.6398,13000000.0
2008-06-18 22:51:00,1.6398,1.64,1.6398,1.6399,13200000.0
2008-06-18 22:52:00,1.64,1.6402,1.64,1.6402,14600000.0
2008-06-18 22:53:00,1.6404,1.6404,1.6401,1.6401,13500000.0
2008-06-18 22:54:00,1.64,1.6401,1.6399,1.64,23200000.0
2008-06-18 22:55:00,1.6401,1.6403,1.64,1.64,47400000.0
2008-06-18 22:56:00,1.64,1.6403,1.64,1.6401,39700000.0
2008-06-18 22:57:00,1.6401,1.6402,1.64,1.6402,21200000.0
2008-06-18 22:58:00,1.6402,1.6402,1.6397,1.6399,31300000.0
2008-06-18 22:59:00,1.63975,1.64,1.6397,1.6397,23800000.0
2008-06-18 23:00:00,1.6398,1.6399,1.6397,1.6397,24400000.0
2008-06-18 23:01:00,1.6398,1.6398,1.6397,1.6397,8500000.0
2008-06-18 23:02:00,1.6396,1.6396,1.6396,1.6396,4500000.0
2008-06-18 23:03:00,1.6397,1.6403,1.6397,1.6399,16300000.0
2008-06-18 23:04:00,1.64,1.64,1.6396,1.6399,23000000.0
2008-06-18 23:05:00,1.6399,1.64,1.6399,1.64,12000000.0
2008-06-18 23:06:00,1.6406,1.6406,1.6399,1.6402,10500000.0
2008-06-18 23:07:00,1.6402,1.6403,1.6399,1.6402,12600000.0
2008-06-18 23:08:00,1.6403,1.6404,1.6402,1.6404,20800000.0
2008-06-18 23:09:00,1.6402,1.6403,1.6401,1.6403,12600000.0
2008-06-18 23:10:00,1.6402,1.6403,1.6401,1.6403,19700000.0
2008-06-18 23:11:00,1.6402,1.6404,1.6402,1.6404,29800000.0
2008-06-18 23:12:00,1.6405,1.6405,1.6404,1.6404,3000000.0
2008-06-18 23:13:00,1.6402,1.6405,1.6402,1.6404,14200000.0
2008-06-18 23:14:00,1.6403,1.6405,1.6402,1.6403,31100000.0
2008-06-18 23:15:00,1.6404,1.6404,1.6403,1.6403,5400000.0
2008-06-18 23:16:00,1.6402,1.6402,1.6401,1.6401,3800000.0
2008-06-18 23:17:00,1.6401,1.6402,1.6399,1.6401,51800000.0
2008-06-18 23:18:00,1.64,1.64,1.6399,1.6399,26800000.0
2008-06-18 23:19:00,1.6401,1.6401,1.6397,1.64,28600000.0
2008-06-18 23:20:00,1.64,1.6404,1.6399,1.6402,25900000.0
2008-06-18 23:21:00,1.6401,1.6404,1.64,1.6401,30800000.0
2008-06-18 23:22:00,1.6401,1.6401,1.6398,1.64,21600000.0
2008-06-18 23:23:00,1.64,1.64,1.64,1.64,1400000.0
2008-06-18 23:24:00,1.6398,1.6403,1.6398,1.6401,20500000.0
2008-06-18 23:25:00,1.6401,1.6401,1.6399,1.6399,12900000.0
2008-06-18 23:26:00,1.6399,1.64,1.6398,1.6399,14800000.0
2008-06-18 23:27:00,1.64,1.64,1.6397,1.6399,7400000.0
2008-06-18 23:28:00,1.64,1.64,1.6397,1.6399,12400000.0
2008-06-18 23:29:00,1.64,1.64,1.6399,1.6399,7800000.0
2008-06-18 23:30:00,1.6399,1.6401,1.6399,1.6399,13200000.0
2008-06-18 23:31:00,1.6399,1.6399,1.6398,1.6398,3000000.0
2008-06-18 23:32:00,1.6397,1.6399,1.6397,1.6399,13700000.0
2008-06-18 23:33:00,1.6398,1.64,1.6398,1.6399,17600000.0
2008-06-18 23:34:00,1.64,1.6405,1.64,1.6403,50200000.0
2008-06-18 23:35:00,1.6403,1.6407,1.6403,1.6405,41400000.0
2008-06-18 23:36:00,1.6405,1.6407,1.6405,1.6407,15500000.0
2008-06-18 23:37:00,1.6407,1.6408,1.6405,1.6408,51000000.0
2008-06-18 23:38:00,1.6408,1.6408,1.6405,1.6406,20400000.0
2008-06-18 23:39:00,1.6406,1.6408,1.6406,1.6408,49900000.0
2008-06-18 23:40:00,1.6408,1.6408,1.6404,1.6404,34600000.0
2008-06-18 23:41:00,1.6404,1.6407,1.6404,1.6407,43400000.0
2008-06-18 23:42:00,1.6407,1.6407,1.6406,1.6406,14300000.0
2008-06-18 23:43:00,1.6406,1.6409,1.6406,1.6409,16500000.0
2008-06-18 23:44:00,1.6409,1.6411,1.6409,1.641,29300000.0
2008-06-18 23:45:00,1.641,1.641,1.6408,1.6408,27800000.0
2008-06-18 23:46:00,1.6408,1.6408,1.6407,1.6407,25800000.0
2008-06-18 23:47:00,1.6408,1.641,1.6408,1.6408,42900000.0
2008-06-18 23:48:00,1.6408,1.641,1.6408,1.641,21700000.0
2008-06-18 23:49:00,1.641,1.6411,1.6408,1.6411,24500000.0
2008-06-18 23:50:00,1.6411,1.6411,1.64065,1.6409,51800000.0
2008-06-18 23:51:00,1.641,1.6411,1.6408,1.6409,15600000.0
2008-06-18 23:52:00,1.6408,1.6412,1.6408,1.641,23200000.0
2008-06-18 23:53:00,1.6411,1.6413,1.6411,1.6413,5000000.0
2008-06-18 23:54:00,1.6412,1.6412,1.641,1.641,6000000.0
2008-06-18 23:55:00,1.641,1.6411,1.641,1.6411,4000000.0
2008-06-18 23:56:00,1.641,1.641,1.6408,1.641,25800000.0
2008-06-18 23:57:00,1.641,1.6412,1.6409,1.6412,11100000.0
2008-06-18 23:58:00,1.641,1.6411,1.641,1.6411,6100000.0
2008-06-18 23:59:00,1.641,1.641,1.641,1.641,3700000.0
2008-06-19 00:00:00,1.641,1.6412,1.641,1.6412,11700000.0
2008-06-19 00:01:00,1.6412,1.6412,1.6411,1.6411,15900000.0
2008-06-19 00:02:00,1.6411,1.6412,1.641,1.6412,31100000.0
2008-06-19 00:03:00,1.6412,1.6413,1.6412,1.6412,27000000.0
2008-06-19 00:04:00,1.6412,1.6414,1.6412,1.6414,6600000.0
2008-06-19 00:05:00,1.6414,1.6417,1.6414,1.6417,19500000.0
2008-06-19 00:06:00,1.6417,1.6418,1.6417,1.6417,10000000.0
2008-06-19 00:07:00,1.6417,1.6419,1.6415,1.6417,34800000.0
2008-06-19 00:08:00,1.6417,1.6424,1.6417,1.6422,43500000.0
2008-06-19 00:09:00,1.6422,1.6422,1.642,1.642,5600000.0
2008-06-19 00:10:00,1.642,1.6421,1.6419,1.6421,18100000.0
2008-06-19 00:11:00,1.6419,1.6421,1.6419,1.6421,12000000.0
2008-06-19 00:12:00,1.6421,1.6421,1.6417,1.6419,16600000.0
2008-06-19 00:13:00,1.6417,1.6419,1.6417,1.6417,23300000.0
2008-06-19 00:14:00,1.6417,1.6419,1.6417,1.6417,19100000.0
2008-06-19 00:15:00,1.6417,1.6419,1.6417,1.6417,11400000.0
2008-06-19 00:16:00,1.6417,1.6421,1.6417,1.6417,28500000.0
2008-06-19 00:17:00,1.6418,1.6419,1.6417,1.6419,13900000.0
2008-06-19 00:18:00,1.6419,1.6419,1.6417,1.6417,18700000.0
2008-06-19 00:19:00,1.6418,1.6418,1.6415,1.6417,44100000.0
2008-06-19 00:20:00,1.6417,1.6418,1.6417,1.6418,17200000.0
2008-06-19 00:21:00,1.6418,1.6418,1.6415,1.6418,27800000.0
2008-06-19 00:22:00,1.6417,1.6419,1.6417,1.6418,25400000.0
2008-06-19 00:23:00,1.6418,1.6418,1.64165,1.6417,8400000.0
2008-06-19 00:24:00,1.6418,1.642,1.6418,1.6418,16400000.0
2008-06-19 00:25:00,1.6419,1.642,1.6418,1.6418,16400000.0
2008-06-19 00:26:00,1.6418,1.642,1.6417,1.642,35200000.0
2008-06-19 00:27:00,1.642,1.642,1.6418,1.6419,9100000.0
2008-06-19 00:28:00,1.6418,1.6419,1.6418,1.6418,15000000.0
2008-06-19 00:29:00,1.6418,1.6418,1.6418,1.6418,18400000.0
2008-06-19 00:30:00,1.6416,1.6416,1.6416,1.6416,1900000.0
2008-06-19 00:31:00,1.64145,1.6417,1.6414,1.6417,7800000.0
2008-06-19 00:32:00,1.6417,1.6417,1.6417,1.6417,7000000.0
2008-06-19 00:33:00,1.6415,1.6416,1.6415,1.6416,11200000.0
2008-06-19 00:34:00,1.6415,1.6416,1.6412,1.64125,73500000.0
2008-06-19 00:35:00,1.64125,1.6414,1.6412,1.6414,18300000.0
2008-06-19 00:36:00,1.6414,1.6415,1.6414,1.6415,14600000.0
2008-06-19 00:37:00,1.6415,1.6415,1.6415,1.6415,2000000.0
2008-06-19 00:38:00,1.6414,1.6415,1.6414,1.6415,16400000.0
2008-06-19 00:39:00,1.6415,1.6417,1.6415,1.6417,24700000.0
2008-06-19 00:40:00,1.6415,1.6415,1.6415,1.6415,19500000.0
2008-06-19 00:41:00,1.6415,1.6418,1.6415,1.6416,27600000.0
2008-06-19 00:42:00,1.6416,1.6419,1.6416,1.6417,26700000.0
2008-06-19 00:43:00,1.6416,1.6419,1.6416,1.6419,65500000.0
2008-06-19 00:44:00,1.6419,1.6419,1.6419,1.6419,9000000.0
2008-06-19 00:45:00,1.6418,1.6422,1.6416,1.642,126500000.0
2008-06-19 00:46:00,1.642,1.6421,1.6416,1.642,89500000.0
2008-06-19 00:47:00,1.642,1.6424,1.6418,1.6418,133100000.0
2008-06-19 00:48:00,1.6418,1.6421,1.6418,1.642,47700000.0
2008-06-19 00:49:00,1.642,1.642,1.6419,1.6419,48200000.0
2008-06-19 00:50:00,1.6418,1.642,1.6418,1.6419,28900000.0
2008-06-19 00:51:00,1.6419,1.6419,1.6419,1.6419,24300000.0
2008-06-19 00:52:00,1.6419,1.6421,1.6419,1.642,32200000.0
2008-06-19 00:53:00,1.642,1.642,1.6419,1.642,28200000.0
2008-06-19 00:54:00,1.642,1.6422,1.642,1.6422,9700000.0
2008-06-19 00:55:00,1.642,1.6423,1.642,1.6422,49200000.0
2008-06-19 00:56:00,1.6422,1.6428,1.6422,1.6423,62300000.0
2008-06-19 00:57:00,1.6423,1.6423,1.6419,1.6422,64700000.0
2008-06-19 00:58:00,1.6423,1.6423,1.6419,1.6419,101400000.0
2008-06-19 00:59:00,1.6419,1.642,1.6419,1.6419,24700000.0
2008-06-19 01:00:00,1.6419,1.6421,1.6419,1.6421,45500000.0
2008-06-19 01:01:00,1.6421,1.6424,1.642,1.6424,65600000.0
2008-06-19 01:02:00,1.6424,1.6424,1.6423,1.6423,41400000.0
2008-06-19 01:03:00,1.6423,1.6428,1.6423,1.6425,111000000.0
2008-06-19 01:04:00,1.6425,1.6427,1.6424,1.6425,124400000.0
2008-06-19 01:05:00,1.6424,1.6425,1.6423,1.6423,104600000.0
2008-06-19 01:06:00,1.6423,1.6425,1.6423,1.6425,43300000.0
2008-06-19 01:07:00,1.6425,1.6426,1.6425,1.6426,7800000.0
2008-06-19 01:08:00,1.6424,1.6425,1.6424,1.6425,19100000.0
2008-06-19 01:09:00,1.6425,1.6426,1.6425,1.6426,23400000.0
2008-06-19 01:10:00,1.6426,1.6427,1.6426,1.6426,40300000.0
2008-06-19 01:11:00,1.6426,1.643,1.6425,1.643,36100000.0
2008-06-19 01:12:00,1.643,1.6434,1.643,1.6432,111600000.0
2008-06-19 01:13:00,1.6432,1.6436,1.643,1.6434,136700000.0
2008-06-19 01:14:00,1.6434,1.6436,1.6429,1.6436,206500000.0
2008-06-19 01:15:00,1.6436,1.6436,1.6435,1.6436,6500000.0
2008-06-19 01:16:00,1.6436,1.6437,1.6436,1.6437,16900000.0
2008-06-19 01:17:00,1.6437,1.6439,1.6435,1.6437,54300000.0
2008-06-19 01:18:00,1.6438,1.6439,1.6437,1.6439,31200000.0
2008-06-19 01:19:00,1.6439,1.6442,1.6439,1.644,83200000.0
2008-06-19 01:20:00,1.644,1.6441,1.644,1.644,31200000.0
2008-06-19 01:21:00,1.644,1.644,1.6438,1.6439,40000000.0
2008-06-19 01:22:00,1.6439,1.6444,1.6439,1.6441,44300000.0
2008-06-19 01:23:00,1.6441,1.6441,1.6437,1.6441,61300000.0
2008-06-19 01:24:00,1.6441,1.6441,1.6436,1.6438,122600000.0
2008-06-19 01:25:00,1.6438,1.6442,1.6438,1.6441,93600000.0
2008-06-19 01:26:00,1.6441,1.6441,1.6439,1.6439,31900000.0
2008-06-19 01:27:00,1.6441,1.6441,1.6441,1.6441,9100000.0
2008-06-19 01:28:00,1.6441,1.6441,1.644,1.644,31800000.0
2008-06-19 01:29:00,1.644,1.6441,1.644,1.6441,13000000.0
2008-06-19 01:30:00,1.6441,1.6447,1.6438,1.6443,184600000.0
2008-06-19 01:31:00,1.6445,1.6448,1.6445,1.6447,125800000.0
2008-06-19 01:32:00,1.6447,1.6449,1.6447,1.6449,25300000.0
2008-06-19 01:33:00,1.6449,1.645,1.6447,1.6447,23600000.0
2008-06-19 01:34:00,1.6447,1.6448,1.6447,1.6447,15600000.0
2008-06-19 01:35:00,1.6445,1.6449,1.6445,1.6449,29900000.0
2008-06-19 01:36:00,1.6449,1.6449,1.6443,1.6444,150400000.0
2008-06-19 01:37:00,1.6444,1.6447,1.6444,1.6444,100200000.0
2008-06-19 01:38:00,1.6444,1.6446,1.644,1.6444,63000000.0
2008-06-19 01:39:00,1.6444,1.6444,1.6439,1.6441,117000000.0
2008-06-19 01:40:00,1.6441,1.6441,1.6436,1.6437,151000000.0
2008-06-19 01:41:00,1.6437,1.6437,1.6436,1.6437,66100000.0
2008-06-19 01:42:00,1.6437,1.6437,1.6436,1.6437,25000000.0
2008-06-19 01:43:00,1.6437,1.6441,1.6437,1.6441,47300000.0
2008-06-19 01:44:00,1.6441,1.6443,1.6441,1.6441,51000000.0
2008-06-19 01:45:00,1.6441,1.6441,1.6439,1.6439,6600000.0
2008-06-19 01:46:00,1.6439,1.6443,1.6439,1.6443,36700000.0
2008-06-19 01:47:00,1.6443,1.6444,1.6442,1.6442,23400000.0
2008-06-19 01:48:00,1.6442,1.6442,1.644,1.644,51100000.0
2008-06-19 01:49:00,1.644,1.6441,1.644,1.6441,26500000.0
2008-06-19 01:50:00,1.6441,1.6441,1.6438,1.6439,31200000.0
2008-06-19 01:51:00,1.6439,1.6443,1.6438,1.6443,219600000.0
2008-06-19 01:52:00,1.6442,1.6445,1.644,1.6442,256400000.0
2008-06-19 01:53:00,1.6442,1.6442,1.6434,1.6437,325600000.0
2008-06-19 01:54:00,1.6437,1.6437,1.6432,1.6435,298700000.0
2008-06-19 01:55:00,1.6435,1.6437,1.6434,1.6437,93000000.0
2008-06-19 01:56:00,1.6437,1.6438,1.6436,1.6436,63800000.0
2008-06-19 01:57:00,1.6436,1.6436,1.6434,1.6435,71700000.0
2008-06-19 01:58:00,1.6435,1.6438,1.6435,1.6438,21200000.0
2008-06-19 01:59:00,1.6438,1.6438,1.6436,1.6436,46300000.0
2008-06-19 02:00:00,1.6436,1.6438,1.6433,1.6438,185300000.0
2008-06-19 02:01:00,1.6438,1.645,1.6436,1.6443,367200000.0
2008-06-19 02:02:00,1.6443,1.6454,1.6442,1.6454,399000000.0
2008-06-19 02:03:00,1.6454,1.6454,1.6449,1.6449,137600000.0
2008-06-19 02:04:00,1.6449,1.6453,1.6446,1.6447,190900000.0
2008-06-19 02:05:00,1.6447,1.6447,1.6441,1.6447,122300000.0
2008-06-19 02:06:00,1.6446,1.6447,1.6444,1.6447,32400000.0
2008-06-19 02:07:00,1.6446,1.6448,1.6444,1.6444,64800000.0
2008-06-19 02:08:00,1.6445,1.6447,1.6444,1.6446,42600000.0
2008-06-19 02:09:00,1.6448,1.6449,1.6445,1.6447,126800000.0
2008-06-19 02:10:00,1.6447,1.6448,1.6445,1.6447,77300000.0
2008-06-19 02:11:00,1.6447,1.6447,1.6446,1.6446,29300000.0
2008-06-19 02:12:00,1.6446,1.6454,1.6445,1.645,128500000.0
2008-06-19 02:13:00,1.645,1.645,1.6448,1.6449,107300000.0
2008-06-19 02:14:00,1.6449,1.6454,1.6449,1.6451,72000000.0
2008-06-19 02:15:00,1.6451,1.6451,1.6444,1.6446,147900000.0
2008-06-19 02:16:00,1.6446,1.6446,1.6442,1.6442,64900000.0
2008-06-19 02:17:00,1.6442,1.6444,1.6441,1.6442,68100000.0
2008-06-19 02:18:00,1.6442,1.6444,1.6441,1.6444,39900000.0
2008-06-19 02:19:00,1.6443,1.6445,1.6439,1.6444,93200000.0
2008-06-19 02:20:00,1.6444,1.6445,1.6444,1.6445,70900000.0
2008-06-19 02:21:00,1.6445,1.6446,1.6443,1.6446,71500000.0
2008-06-19 02:22:00,1.6446,1.6447,1.6443,1.6445,104300000.0
2008-06-19 02:23:00,1.6445,1.6447,1.6445,1.6446,49900000.0
2008-06-19 02:24:00,1.6446,1.6447,1.6445,1.6447,60600000.0
2008-06-19 02:25:00,1.6447,1.645,1.6445,1.645,65800000.0
2008-06-19 02:26:00,1.645,1.6451,1.6448,1.6449,56200000.0
2008-06-19 02:27:00,1.645,1.6451,1.6447,1.6447,33700000.0
2008-06-19 02:28:00,1.6447,1.6447,1.6447,1.6447,22100000.0
2008-06-19 02:29:00,1.6447,1.6447,1.6445,1.6447,63100000.0
2008-06-19 02:30:00,1.6447,1.6452,1.6445,1.6452,192200000.0
2008-06-19 02:31:00,1.6452,1.6457,1.6452,1.6454,133200000.0
2008-06-19 02:32:00,1.6455,1.6457,1.6455,1.6457,37700000.0
2008-06-19 02:33:00,1.6457,1.6459,1.6457,1.6459,55000000.0
2008-06-19 02:34:00,1.6459,1.6462,1.6458,1.6459,149500000.0
2008-06-19 02:35:00,1.6459,1.6461,1.6457,1.646,83700000.0
2008-06-19 02:36:00,1.6459,1.646,1.6458,1.6459,16400000.0
2008-06-19 02:37:00,1.646,1.6461,1.6458,1.646,28100000.0
2008-06-19 02:38:00,1.646,1.6461,1.6458,1.646,35000000.0
2008-06-19 02:39:00,1.6459,1.6462,1.6457,1.6461,75900000.0
2008-06-19 02:40:00,1.6461,1.6467,1.6461,1.6467,94600000.0
2008-06-19 02:41:00,1.6467,1.647,1.6464,1.6469,184100000.0
2008-06-19 02:42:00,1.6469,1.6471,1.6469,1.647,60000000.0
2008-06-19 02:43:00,1.6469,1.6471,1.6469,1.6469,106400000.0
2008-06-19 02:44:00,1.6469,1.647,1.6465,1.647,106300000.0
2008-06-19 02:45:00,1.647,1.647,1.6468,1.647,49600000.0
2008-06-19 02:46:00,1.647,1.6474,1.6467,1.6467,113100000.0
2008-06-19 02:47:00,1.6467,1.6469,1.6467,1.6468,61600000.0
2008-06-19 02:48:00,1.6467,1.6467,1.6466,1.6466,26700000.0
2008-06-19 02:49:00,1.6466,1.6469,1.6465,1.6469,90000000.0
2008-06-19 02:50:00,1.6469,1.6469,1.6468,1.6469,38400000.0
2008-06-19 02:51:00,1.6469,1.6469,1.6467,1.6469,51800000.0
2008-06-19 02:52:00,1.6469,1.6473,1.6468,1.6472,120000000.0
2008-06-19 02:53:00,1.6473,1.6473,1.647,1.6473,112500000.0
2008-06-19 02:54:00,1.6473,1.6473,1.6469,1.6469,175800000.0
2008-06-19 02:55:00,1.6469,1.6469,1.6461,1.6462,208300000.0
2008-06-19 02:56:00,1.6462,1.6465,1.6456,1.6456,184800000.0
2008-06-19 02:57:00,1.6456,1.646,1.6455,1.6458,110000000.0
2008-06-19 02:58:00,1.6458,1.6459,1.6456,1.6457,123400000.0
2008-06-19 02:59:00,1.6456,1.6457,1.6454,1.6454,210000000.0
2008-06-19 03:00:00,1.6454,1.6457,1.6452,1.6455,278600000.0
2008-06-19 03:01:00,1.6455,1.6457,1.6453,1.6456,106500000.0
2008-06-19 03:02:00,1.6456,1.6457,1.6454,1.6454,71800000.0
2008-06-19 03:03:00,1.6454,1.6455,1.645,1.6452,232400000.0
2008-06-19 03:04:00,1.6451,1.6453,1.6447,1.6449,141200000.0
2008-06-19 03:05:00,1.6449,1.6454,1.6449,1.6452,118600000.0
2008-06-19 03:06:00,1.6452,1.6453,1.6446,1.6447,127200000.0
2008-06-19 03:07:00,1.6447,1.6448,1.6442,1.6447,227300000.0
2008-06-19 03:08:00,1.6448,1.6449,1.6446,1.6448,43000000.0
2008-06-19 03:09:00,1.6448,1.6448,1.6444,1.6444,89600000.0
2008-06-19 03:10:00,1.6444,1.6447,1.6443,1.6447,48100000.0
2008-06-19 03:11:00,1.6447,1.6451,1.6446,1.6448,93500000.0
2008-06-19 03:12:00,1.6448,1.645,1.6448,1.6448,190700000.0
2008-06-19 03:13:00,1.6449,1.6449,1.6447,1.6449,38700000.0
2008-06-19 03:14:00,1.6449,1.645,1.6449,1.645,32000000.0
2008-06-19 03:15:00,1.645,1.6451,1.6449,1.645,45100000.0
2008-06-19 03:16:00,1.645,1.6451,1.6441,1.6441,189800000.0
2008-06-19 03:17:00,1.6441,1.6444,1.6439,1.644,89900000.0
2008-06-19 03:18:00,1.644,1.6443,1.644,1.6443,62900000.0
2008-06-19 03:19:00,1.6443,1.6447,1.6443,1.6447,45800000.0
2008-06-19 03:20:00,1.6446,1.6449,1.6446,1.6447,38700000.0
2008-06-19 03:21:00,1.6447,1.6447,1.6445,1.6446,41800000.0
2008-06-19 03:22:00,1.6446,1.6447,1.6442,1.6442,86200000.0
2008-06-19 03:23:00,1.6442,1.6444,1.6441,1.6442,52000000.0
2008-06-19 03:24:00,1.6442,1.6444,1.6441,1.6441,30800000.0
2008-06-19 03:25:00,1.6441,1.6442,1.6438,1.6438,49600000.0
2008-06-19 03:26:00,1.6438,1.6443,1.6437,1.6443,57300000.0
2008-06-19 03:27:00,1.6443,1.6443,1.644,1.644,47400000.0
2008-06-19 03:28:00,1.644,1.6442,1.644,1.6442,41200000.0
2008-06-19 03:29:00,1.6442,1.6444,1.644,1.6442,43400000.0
2008-06-19 03:30:00,1.6442,1.6443,1.644,1.644,11700000.0
2008-06-19 03:31:00,1.644,1.644,1.6438,1.644,44300000.0
2008-06-19 03:32:00,1.644,1.6442,1.644,1.644,13800000.0
2008-06-19 03:33:00,1.6441,1.6441,1.6438,1.6439,14800000.0
2008-06-19 03:34:00,1.6439,1.644,1.6439,1.644,15700000.0
2008-06-19 03:35:00,1.644,1.6443,1.6439,1.6442,67100000.0
2008-06-19 03:36:00,1.6441,1.6443,1.6441,1.6441,58000000.0
2008-06-19 03:37:00,1.6441,1.6442,1.6439,1.6441,68800000.0
2008-06-19 03:38:00,1.644,1.6442,1.644,1.6442,24100000.0
2008-06-19 03:39:00,1.6441,1.6443,1.644,1.6443,20700000.0
2008-06-19 03:40:00,1.6443,1.6444,1.6441,1.6444,36700000.0
2008-06-19 03:41:00,1.6444,1.6445,1.6443,1.6445,18600000.0
2008-06-19 03:42:00,1.6445,1.6446,1.6442,1.6446,71100000.0
2008-06-19 03:43:00,1.6446,1.6447,1.6444,1.6445,20400000.0
2008-06-19 03:44:00,1.6446,1.6446,1.6444,1.6445,32100000.0
2008-06-19 03:45:00,1.6445,1.6446,1.6444,1.6444,41900000.0
2008-06-19 03:46:00,1.6444,1.6447,1.6444,1.6446,46700000.0
2008-06-19 03:47:00,1.6446,1.6447,1.6446,1.6447,11600000.0
2008-06-19 03:48:00,1.6447,1.6448,1.6446,1.6448,101100000.0
2008-06-19 03:49:00,1.6447,1.6451,1.6447,1.6449,58700000.0
2008-06-19 03:50:00,1.6449,1.6452,1.6446,1.6449,289700000.0
2008-06-19 03:51:00,1.6449,1.6453,1.6449,1.645,122100000.0
2008-06-19 03:52:00,1.645,1.645,1.6447,1.6448,66900000.0
2008-06-19 03:53:00,1.6448,1.6451,1.6448,1.6449,93600000.0
2008-06-19 03:54:00,1.645,1.6452,1.6449,1.6451,70700000.0
2008-06-19 03:55:00,1.6452,1.6454,1.6449,1.6451,80900000.0
2008-06-19 03:56:00,1.6451,1.6456,1.6451,1.6456,98000000.0
2008-06-19 03:57:00,1.6456,1.6458,1.6456,1.6456,88500000.0
2008-06-19 03:58:00,1.6456,1.6456,1.6453,1.6454,84200000.0
2008-06-19 03:59:00,1.6454,1.6455,1.6453,1.6455,64600000.0
2008-06-19 04:00:00,1.6455,1.6455,1.6452,1.6452,296200000.0
2008-06-19 04:01:00,1.6452,1.6455,1.6451,1.6454,78700000.0
2008-06-19 04:02:00,1.6455,1.6456,1.6449,1.6449,83200000.0
2008-06-19 04:03:00,1.6449,1.6453,1.6449,1.6452,107800000.0
2008-06-19 04:04:00,1.6452,1.6452,1.6448,1.6449,44900000.0
2008-06-19 04:05:00,1.6449,1.645,1.6447,1.6447,28100000.0
2008-06-19 04:06:00,1.6448,1.6448,1.6445,1.6445,67000000.0
2008-06-19 04:07:00,1.6445,1.6447,1.6444,1.6446,92600000.0
2008-06-19 04:08:00,1.6446,1.6449,1.6445,1.6446,100000000.0
2008-06-19 04:09:00,1.6446,1.6447,1.6445,1.6445,61700000.0
2008-06-19 04:10:00,1.6445,1.6447,1.6445,1.6446,66200000.0
2008-06-19 04:11:00,1.6446,1.6447,1.6446,1.6447,16600000.0
2008-06-19 04:12:00,1.6447,1.6447,1.6445,1.6446,51000000.0
2008-06-19 04:13:00,1.6446,1.6448,1.6446,1.6446,26800000.0
2008-06-19 04:14:00,1.6446,1.6446,1.6445,1.6445,7500000.0
2008-06-19 04:15:00,1.6445,1.6446,1.6445,1.6446,40400000.0
2008-06-19 04:16:00,1.6446,1.6447,1.6443,1.6447,74200000.0
2008-06-19 04:17:00,1.6447,1.6447,1.6444,1.6445,41600000.0
2008-06-19 04:18:00,1.6445,1.6446,1.6444,1.6445,23100000.0
2008-06-19 04:19:00,1.6445,1.6446,1.6444,1.6444,18700000.0
2008-06-19 04:20:00,1.6446,1.6447,1.6445,1.6447,22800000.0
2008-06-19 04:21:00,1.6447,1.6448,1.6446,1.6447,21700000.0
2008-06-19 04:22:00,1.6447,1.6448,1.6446,1.6447,51600000.0
2008-06-19 04:23:00,1.6447,1.645,1.6447,1.6449,45100000.0
2008-06-19 04:24:00,1.6449,1.645,1.6449,1.6449,8000000.0
2008-06-19 04:25:00,1.6449,1.6449,1.6443,1.6445,51800000.0
2008-06-19 04:26:00,1.6444,1.6447,1.6442,1.6447,100600000.0
2008-06-19 04:27:00,1.6447,1.6447,1.6442,1.6443,61400000.0
2008-06-19 04:28:00,1.6443,1.6446,1.6443,1.6444,25500000.0
2008-06-19 04:29:00,1.6444,1.6446,1.6444,1.6446,15300000.0
2008-06-19 04:30:00,1.6446,1.6447,1.6444,1.6446,47700000.0
2008-06-19 04:31:00,1.6445,1.6446,1.6445,1.6445,28700000.0
2008-06-19 04:32:00,1.6445,1.6447,1.6444,1.6444,44300000.0
2008-06-19 04:33:00,1.6444,1.6445,1.6442,1.6445,38000000.0
2008-06-19 04:34:00,1.6445,1.6447,1.6444,1.6445,49100000.0
2008-06-19 04:35:00,1.6445,1.6445,1.6444,1.6445,10500000.0
2008-06-19 04:36:00,1.6444,1.6446,1.6444,1.6446,16200000.0
2008-06-19 04:37:00,1.6447,1.645,1.6446,1.645,37200000.0
2008-06-19 04:38:00,1.6449,1.6449,1.6448,1.6448,5700000.0
2008-06-19 04:39:00,1.6447,1.6447,1.6443,1.6443,65300000.0
2008-06-19 04:40:00,1.6443,1.6448,1.6443,1.6446,39100000.0
2008-06-19 04:41:00,1.6447,1.6449,1.6447,1.6449,5000000.0
2008-06-19 04:42:00,1.6448,1.6448,1.6448,1.6448,1000000.0
2008-06-19 04:43:00,1.6448,1.6448,1.6447,1.6447,3000000.0
2008-06-19 04:44:00,1.6448,1.6448,1.6446,1.6447,27100000.0
2008-06-19 04:45:00,1.6447,1.6447,1.6446,1.6447,22400000.0
2008-06-19 04:46:00,1.6447,1.6447,1.6446,1.6447,8700000.0
2008-06-19 04:47:00,1.6447,1.6447,1.6445,1.6447,30000000.0
2008-06-19 04:48:00,1.6446,1.6446,1.6444,1.6444,15900000.0
2008-06-19 04:49:00,1.6444,1.6447,1.6444,1.6446,38500000.0
2008-06-19 04:50:00,1.6445,1.6445,1.6442,1.6442,49000000.0
2008-06-19 04:51:00,1.6442,1.6443,1.6442,1.6442,58900000.0
2008-06-19 04:52:00,1.6442,1.6443,1.6438,1.6439,59500000.0
2008-06-19 04:53:00,1.6439,1.644,1.6438,1.6438,42600000.0
2008-06-19 04:54:00,1.6439,1.644,1.6438,1.644,31700000.0
2008-06-19 04:55:00,1.6439,1.6439,1.6439,1.6439,43900000.0
2008-06-19 04:56:00,1.6439,1.6439,1.6438,1.6438,33800000.0
2008-06-19 04:57:00,1.6438,1.6441,1.6438,1.644,34200000.0
2008-06-19 04:58:00,1.6439,1.6439,1.6437,1.6438,3000000.0
2008-06-19 04:59:00,1.6439,1.6441,1.6439,1.6441,34900000.0
2008-06-19 05:00:00,1.6441,1.6442,1.6441,1.6441,16100000.0
2008-06-19 05:01:00,1.6439,1.6442,1.6439,1.6442,20600000.0
2008-06-19 05:02:00,1.6442,1.6442,1.6441,1.6441,26900000.0
2008-06-19 05:03:00,1.6441,1.6441,1.6439,1.6439,21200000.0
2008-06-19 05:04:00,1.644,1.6443,1.644,1.6441,17900000.0
2008-06-19 05:05:00,1.6441,1.6445,1.6441,1.6444,42900000.0
2008-06-19 05:06:00,1.6444,1.6447,1.6444,1.6445,24000000.0
2008-06-19 05:07:00,1.6446,1.6447,1.6444,1.6444,18800000.0
2008-06-19 05:08:00,1.6444,1.6445,1.6444,1.6444,10900000.0
2008-06-19 05:09:00,1.6444,1.6449,1.6444,1.6447,23700000.0
2008-06-19 05:10:00,1.6447,1.6448,1.6446,1.6446,21100000.0
2008-06-19 05:11:00,1.6446,1.6446,1.6446,1.6446,2600000.0
2008-06-19 05:12:00,1.6445,1.6447,1.6443,1.6447,59600000.0
2008-06-19 05:13:00,1.6447,1.6447,1.6445,1.6445,10900000.0
2008-06-19 05:14:00,1.6445,1.6445,1.6443,1.6443,16300000.0
2008-06-19 05:15:00,1.6442,1.6442,1.644,1.644,25500000.0
2008-06-19 05:16:00,1.644,1.6443,1.644,1.6442,23800000.0
2008-06-19 05:17:00,1.6442,1.6444,1.6441,1.6444,26300000.0
2008-06-19 05:18:00,1.6444,1.6446,1.6441,1.6441,73400000.0
2008-06-19 05:19:00,1.6441,1.6444,1.644,1.644,67600000.0
2008-06-19 05:20:00,1.644,1.6441,1.644,1.6441,25600000.0
2008-06-19 05:21:00,1.6441,1.6444,1.6441,1.6444,102300000.0
2008-06-19 05:22:00,1.6444,1.6444,1.6441,1.6441,90500000.0
2008-06-19 05:23:00,1.6441,1.6442,1.6441,1.6441,59300000.0
2008-06-19 05:24:00,1.6441,1.6444,1.6441,1.6442,50900000.0
2008-06-19 05:25:00,1.6442,1.6444,1.644,1.6441,62800000.0
2008-06-19 05:26:00,1.644,1.6441,1.644,1.6441,53300000.0
2008-06-19 05:27:00,1.6441,1.6443,1.644,1.6442,52700000.0
2008-06-19 05:28:00,1.6442,1.6443,1.6442,1.6443,45400000.0
2008-06-19 05:29:00,1.6443,1.6444,1.6439,1.6439,78800000.0
2008-06-19 05:30:00,1.6439,1.6441,1.6438,1.6438,71300000.0
2008-06-19 05:31:00,1.6438,1.6439,1.6437,1.6439,77200000.0
2008-06-19 05:32:00,1.6438,1.6439,1.6438,1.6438,52300000.0
2008-06-19 05:33:00,1.6439,1.6439,1.6435,1.6436,82800000.0
2008-06-19 05:34:00,1.6436,1.6436,1.6435,1.6435,6600000.0
2008-06-19 05:35:00,1.6435,1.6435,1.6427,1.6433,167700000.0
2008-06-19 05:36:00,1.6433,1.6437,1.6433,1.6434,54700000.0
2008-06-19 05:37:00,1.6434,1.6438,1.6434,1.6436,52400000.0
2008-06-19 05:38:00,1.6436,1.6438,1.6434,1.6435,73100000.0
2008-06-19 05:39:00,1.6435,1.6436,1.6432,1.6433,59700000.0
2008-06-19 05:40:00,1.6433,1.6435,1.6431,1.6434,99900000.0
2008-06-19 05:41:00,1.6434,1.6436,1.6434,1.6434,50800000.0
2008-06-19 05:42:00,1.6434,1.6434,1.6433,1.6433,27400000.0
2008-06-19 05:43:00,1.6434,1.6434,1.6433,1.6433,53300000.0
2008-06-19 05:44:00,1.6433,1.6437,1.6433,1.6433,60100000.0
2008-06-19 05:45:00,1.6434,1.6434,1.6434,1.6434,10100000.0
2008-06-19 05:46:00,1.6434,1.6434,1.6433,1.6434,59700000.0
2008-06-19 05:47:00,1.6434,1.6436,1.6434,1.6435,17000000.0
2008-06-19 05:48:00,1.6435,1.6437,1.6435,1.6437,70000000.0
2008-06-19 05:49:00,1.6437,1.6437,1.6433,1.6433,33400000.0
2008-06-19 05:50:00,1.6433,1.6433,1.643,1.6431,58300000.0
2008-06-19 05:51:00,1.6431,1.6433,1.6431,1.6433,36200000.0
2008-06-19 05:52:00,1.6433,1.6433,1.6427,1.643,108000000.0
2008-06-19 05:53:00,1.643,1.643,1.6429,1.643,70300000.0
2008-06-19 05:54:00,1.643,1.6431,1.6429,1.643,104500000.0
2008-06-19 05:55:00,1.643,1.6432,1.6429,1.6432,32600000.0
2008-06-19 05:56:00,1.6432,1.6433,1.643,1.6433,59000000.0
2008-06-19 05:57:00,1.6432,1.6432,1.6431,1.6432,11800000.0
2008-06-19 05:58:00,1.6432,1.6433,1.6432,1.6432,12700000.0
2008-06-19 05:59:00,1.6432,1.6434,1.6432,1.6433,47300000.0
2008-06-19 06:00:00,1.6433,1.6434,1.6431,1.6431,39100000.0
2008-06-19 06:01:00,1.6432,1.6433,1.6431,1.6432,26700000.0
2008-06-19 06:02:00,1.6432,1.644,1.6432,1.6439,155000000.0
2008-06-19 06:03:00,1.6437,1.6439,1.6434,1.6436,92300000.0
2008-06-19 06:04:00,1.6434,1.6435,1.6431,1.6432,81500000.0
2008-06-19 06:05:00,1.6432,1.6435,1.6428,1.6435,145400000.0
2008-06-19 06:06:00,1.6435,1.6436,1.6433,1.6436,104200000.0
2008-06-19 06:07:00,1.6437,1.6439,1.6436,1.6437,26200000.0
2008-06-19 06:08:00,1.6437,1.6437,1.6433,1.6433,66800000.0
2008-06-19 06:09:00,1.6433,1.6435,1.6433,1.6435,44200000.0
2008-06-19 06:10:00,1.6435,1.6435,1.6432,1.6432,26800000.0
2008-06-19 06:11:00,1.6432,1.6433,1.6431,1.6431,34200000.0
2008-06-19 06:12:00,1.6431,1.6431,1.6431,1.6431,3900000.0
2008-06-19 06:13:00,1.643,1.6432,1.6429,1.6431,69800000.0
2008-06-19 06:14:00,1.6431,1.6435,1.6431,1.6433,75900000.0
2008-06-19 06:15:00,1.6433,1.6433,1.6427,1.6431,96600000.0
2008-06-19 06:16:00,1.6431,1.6432,1.6431,1.6432,36200000.0
2008-06-19 06:17:00,1.6432,1.6432,1.6431,1.6431,12200000.0
2008-06-19 06:18:00,1.6431,1.6432,1.6429,1.6432,92800000.0
2008-06-19 06:19:00,1.6432,1.6434,1.6432,1.6432,31000000.0
2008-06-19 06:20:00,1.6432,1.6435,1.643,1.643,57400000.0
2008-06-19 06:21:00,1.643,1.6432,1.643,1.6432,28700000.0
2008-06-19 06:22:00,1.6432,1.6433,1.6427,1.6428,112400000.0
2008-06-19 06:23:00,1.6428,1.643,1.6426,1.643,26700000.0
2008-06-19 06:24:00,1.643,1.643,1.6429,1.6429,31600000.0
2008-06-19 06:25:00,1.6429,1.6429,1.6428,1.6428,17600000.0
2008-06-19 06:26:00,1.6428,1.6429,1.6427,1.6428,47400000.0
2008-06-19 06:27:00,1.6428,1.6431,1.6428,1.6429,61600000.0
2008-06-19 06:28:00,1.6428,1.643,1.6428,1.6429,35600000.0
2008-06-19 06:29:00,1.6429,1.6429,1.6427,1.6429,16200000.0
2008-06-19 06:30:00,1.6429,1.643,1.6426,1.6427,27000000.0
2008-06-19 06:31:00,1.6426,1.6427,1.6426,1.6427,2200000.0
2008-06-19 06:32:00,1.6426,1.6428,1.6426,1.6428,52700000.0
2008-06-19 06:33:00,1.6427,1.6429,1.6424,1.6429,77700000.0
2008-06-19 06:34:00,1.6428,1.643,1.6427,1.6429,43200000.0
2008-06-19 06:35:00,1.6429,1.643,1.6427,1.6427,42500000.0
2008-06-19 06:36:00,1.6427,1.6428,1.6427,1.6428,7600000.0
2008-06-19 06:37:00,1.6428,1.643,1.6427,1.643,64700000.0
2008-06-19 06:38:00,1.6429,1.6429,1.6428,1.6429,14300000.0
2008-06-19 06:39:00,1.6428,1.643,1.6427,1.643,61400000.0
2008-06-19 06:40:00,1.643,1.6434,1.643,1.6434,20600000.0
2008-06-19 06:41:00,1.6433,1.6437,1.6433,1.6435,58600000.0
2008-06-19 06:42:00,1.6435,1.6435,1.643,1.6432,38900000.0
2008-06-19 06:43:00,1.6432,1.6432,1.643,1.6431,26100000.0
2008-06-19 06:44:00,1.6432,1.6433,1.643,1.6431,12400000.0
2008-06-19 06:45:00,1.6431,1.6431,1.6429,1.643,19400000.0
2008-06-19 06:46:00,1.643,1.643,1.6429,1.643,25000000.0
2008-06-19 06:47:00,1.6429,1.6432,1.6429,1.643,15300000.0
2008-06-19 06:48:00,1.6429,1.6429,1.6428,1.6428,15300000.0
2008-06-19 06:49:00,1.6428,1.6428,1.6426,1.6428,20400000.0
2008-06-19 06:50:00,1.6428,1.6429,1.6427,1.6429,63100000.0
2008-06-19 06:51:00,1.6429,1.6432,1.6428,1.643,56800000.0
2008-06-19 06:52:00,1.643,1.6431,1.6428,1.6428,29500000.0
2008-06-19 06:53:00,1.6428,1.6429,1.6428,1.6429,6800000.0
2008-06-19 06:54:00,1.6428,1.6429,1.6426,1.6426,30500000.0
2008-06-19 06:55:00,1.6426,1.6429,1.6426,1.6427,19500000.0
2008-06-19 06:56:00,1.6427,1.6428,1.6427,1.6428,7400000.0
2008-06-19 06:57:00,1.6428,1.6428,1.6428,1.6428,3000000.0
2008-06-19 06:58:00,1.6428,1.6428,1.6426,1.6428,22100000.0
2008-06-19 06:59:00,1.6428,1.6429,1.6428,1.6429,24900000.0
2008-06-19 07:00:00,1.643,1.643,1.6428,1.643,37600000.0
2008-06-19 07:01:00,1.643,1.6432,1.643,1.6431,60200000.0
2008-06-19 07:02:00,1.6431,1.6431,1.6429,1.6429,17900000.0
2008-06-19 07:03:00,1.6429,1.6432,1.6429,1.643,42700000.0
2008-06-19 07:04:00,1.643,1.6433,1.643,1.6433,52400000.0
2008-06-19 07:05:00,1.6434,1.6437,1.6433,1.6437,79500000.0
2008-06-19 07:06:00,1.6437,1.6439,1.6434,1.6435,34600000.0
2008-06-19 07:07:00,1.6434,1.6435,1.6434,1.6435,10400000.0
2008-06-19 07:08:00,1.6434,1.6434,1.6434,1.6434,3800000.0
2008-06-19 07:09:00,1.6434,1.6436,1.6434,1.6436,18200000.0
2008-06-19 07:10:00,1.6436,1.6438,1.6436,1.6438,92000000.0
2008-06-19 07:11:00,1.6438,1.6439,1.6436,1.6438,73300000.0
2008-06-19 07:12:00,1.6439,1.6439,1.6437,1.6438,36900000.0
2008-06-19 07:13:00,1.6438,1.6438,1.6435,1.6436,26900000.0
2008-06-19 07:14:00,1.6436,1.6436,1.6434,1.6434,46300000.0
2008-06-19 07:15:00,1.6434,1.6434,1.6432,1.6433,33700000.0
2008-06-19 07:16:00,1.6433,1.6433,1.6431,1.6433,53400000.0
2008-06-19 07:17:00,1.6433,1.6435,1.6432,1.6433,77900000.0
2008-06-19 07:18:00,1.6433,1.6434,1.6432,1.6433,24000000.0
2008-06-19 07:19:00,1.6434,1.6436,1.6433,1.6434,38100000.0
2008-06-19 07:20:00,1.6434,1.6435,1.6431,1.6431,34500000.0
2008-06-19 07:21:00,1.6432,1.6435,1.6432,1.6434,40600000.0
2008-06-19 07:22:00,1.6434,1.6436,1.6433,1.6433,32800000.0
2008-06-19 07:23:00,1.6433,1.6435,1.6433,1.6435,25200000.0
2008-06-19 07:24:00,1.6434,1.6434,1.6432,1.6434,31900000.0
2008-06-19 07:25:00,1.6434,1.6436,1.6433,1.6436,55000000.0
2008-06-19 07:26:00,1.6436,1.6439,1.6435,1.6436,85400000.0
2008-06-19 07:27:00,1.6436,1.6439,1.6436,1.6439,32800000.0
2008-06-19 07:28:00,1.6439,1.644,1.6437,1.6437,14200000.0
2008-06-19 07:29:00,1.6438,1.6438,1.6436,1.6437,18400000.0
2008-06-19 07:30:00,1.6437,1.6439,1.6436,1.6439,45100000.0
2008-06-19 07:31:00,1.6439,1.6445,1.6436,1.644,126200000.0
2008-06-19 07:32:00,1.6441,1.6442,1.6439,1.6442,115100000.0
2008-06-19 07:33:00,1.6442,1.6442,1.644,1.644,41300000.0
2008-06-19 07:34:00,1.644,1.6442,1.644,1.644,51900000.0
2008-06-19 07:35:00,1.6441,1.6444,1.644,1.6444,46300000.0
2008-06-19 07:36:00,1.6444,1.6444,1.6441,1.6442,30800000.0
2008-06-19 07:37:00,1.6442,1.6442,1.644,1.644,50900000.0
2008-06-19 07:38:00,1.644,1.6443,1.644,1.6443,98300000.0
2008-06-19 07:39:00,1.6443,1.6443,1.6436,1.6437,62800000.0
2008-06-19 07:40:00,1.6437,1.644,1.6437,1.644,53800000.0
2008-06-19 07:41:00,1.6441,1.6441,1.644,1.644,18800000.0
2008-06-19 07:42:00,1.644,1.6442,1.6439,1.644,73700000.0
2008-06-19 07:43:00,1.6439,1.6439,1.6435,1.6438,62800000.0
2008-06-19 07:44:00,1.6438,1.6439,1.6438,1.6438,41800000.0
2008-06-19 07:45:00,1.6438,1.6439,1.6435,1.6435,53900000.0
2008-06-19 07:46:00,1.6436,1.6438,1.6436,1.6437,21000000.0
2008-06-19 07:47:00,1.6438,1.6441,1.6436,1.6438,83600000.0
2008-06-19 07:48:00,1.6438,1.6438,1.6434,1.6436,96500000.0
2008-06-19 07:49:00,1.6435,1.6438,1.6435,1.6437,87800000.0
2008-06-19 07:50:00,1.6437,1.6438,1.6436,1.6438,75700000.0
2008-06-19 07:51:00,1.6439,1.6443,1.6439,1.6442,77000000.0
2008-06-19 07:52:00,1.6443,1.6446,1.6439,1.644,101700000.0
2008-06-19 07:53:00,1.6441,1.6444,1.6438,1.6438,72400000.0
2008-06-19 07:54:00,1.6439,1.644,1.6438,1.6439,19100000.0
2008-06-19 07:55:00,1.6439,1.6441,1.6437,1.644,96000000.0
2008-06-19 07:56:00,1.644,1.6443,1.6438,1.644,93000000.0
2008-06-19 07:57:00,1.6441,1.6444,1.644,1.644,69000000.0
2008-06-19 07:58:00,1.6441,1.6442,1.6437,1.6438,95400000.0
2008-06-19 07:59:00,1.6438,1.644,1.6435,1.6439,62700000.0
2008-06-19 08:00:00,1.6439,1.6444,1.6439,1.6441,114400000.0
2008-06-19 08:01:00,1.644,1.6444,1.6438,1.6442,140000000.0
2008-06-19 08:02:00,1.6442,1.6443,1.6441,1.6442,127600000.0
2008-06-19 08:03:00,1.6442,1.6442,1.644,1.6442,71700000.0
2008-06-19 08:04:00,1.6442,1.6442,1.644,1.644,41600000.0
2008-06-19 08:05:00,1.644,1.6442,1.644,1.644,88000000.0
2008-06-19 08:06:00,1.644,1.6443,1.6437,1.6442,89200000.0
2008-06-19 08:07:00,1.6442,1.6445,1.6441,1.64435,54300000.0
2008-06-19 08:08:00,1.64435,1.6446,1.6441,1.6441,142400000.0
2008-06-19 08:09:00,1.6441,1.6446,1.644,1.6445,88200000.0
2008-06-19 08:10:00,1.6445,1.6445,1.6443,1.6443,60100000.0
2008-06-19 08:11:00,1.6443,1.6447,1.6442,1.6444,112700000.0
2008-06-19 08:12:00,1.64435,1.64445,1.644,1.6442,97600000.0
2008-06-19 08:13:00,1.6442,1.6445,1.6441,1.6444,51100000.0
2008-06-19 08:14:00,1.6445,1.6445,1.6442,1.6443,70600000.0
2008-06-19 08:15:00,1.6443,1.6444,1.6443,1.6443,26300000.0
2008-06-19 08:16:00,1.6444,1.6444,1.6442,1.6443,41500000.0
2008-06-19 08:17:00,1.6443,1.6447,1.644,1.6447,126300000.0
2008-06-19 08:18:00,1.6447,1.6447,1.6441,1.6441,75600000.0
2008-06-19 08:19:00,1.6441,1.6442,1.6441,1.6442,46600000.0
2008-06-19 08:20:00,1.6442,1.6442,1.6436,1.6436,130100000.0
2008-06-19 08:21:00,1.6436,1.6437,1.6434,1.6437,96000000.0
2008-06-19 08:22:00,1.6437,1.6442,1.6436,1.6437,134500000.0
2008-06-19 08:23:00,1.6437,1.644,1.6436,1.6439,88600000.0
2008-06-19 08:24:00,1.6439,1.6441,1.6438,1.6438,58800000.0
2008-06-19 08:25:00,1.6438,1.644,1.6437,1.6439,62000000.0
2008-06-19 08:26:00,1.6439,1.6442,1.6438,1.644,77800000.0
2008-06-19 08:27:00,1.6442,1.6443,1.644,1.6442,94000000.0
2008-06-19 08:28:00,1.6442,1.6442,1.6439,1.644,65600000.0
2008-06-19 08:29:00,1.644,1.644,1.6437,1.6438,101800000.0
2008-06-19 08:30:00,1.6438,1.644,1.6437,1.6437,96300000.0
2008-06-19 08:31:00,1.6437,1.644,1.6435,1.6437,116200000.0
2008-06-19 08:32:00,1.6437,1.6439,1.6434,1.6437,102600000.0
2008-06-19 08:33:00,1.6437,1.6438,1.6435,1.6437,162300000.0
2008-06-19 08:34:00,1.6437,1.6443,1.6435,1.6441,214300000.0
2008-06-19 08:35:00,1.6441,1.6443,1.6439,1.644,204000000.0
2008-06-19 08:36:00,1.644,1.644,1.6434,1.6434,168600000.0
2008-06-19 08:37:00,1.6433,1.6436,1.6431,1.6435,203000000.0
2008-06-19 08:38:00,1.6436,1.6439,1.6435,1.6438,148500000.0
2008-06-19 08:39:00,1.6438,1.6439,1.6435,1.6437,122800000.0
2008-06-19 08:40:00,1.6438,1.6438,1.6433,1.6435,52500000.0
2008-06-19 08:41:00,1.6434,1.6436,1.6433,1.6434,191800000.0
2008-06-19 08:42:00,1.6433,1.6434,1.6432,1.6434,103000000.0
2008-06-19 08:43:00,1.6433,1.6433,1.6429,1.6431,79500000.0
2008-06-19 08:44:00,1.6432,1.6433,1.643,1.643,258900000.0
2008-06-19 08:45:00,1.6429,1.6431,1.6427,1.643,127000000.0
2008-06-19 08:46:00,1.643,1.6433,1.643,1.6432,168700000.0
2008-06-19 08:47:00,1.6432,1.6435,1.643,1.6435,167600000.0
2008-06-19 08:48:00,1.6435,1.6441,1.6434,1.6439,172900000.0
2008-06-19 08:49:00,1.6439,1.6447,1.6439,1.6447,206000000.0
2008-06-19 08:50:00,1.6446,1.6447,1.6437,1.644,218600000.0
2008-06-19 08:51:00,1.644,1.6442,1.6437,1.6441,284500000.0
2008-06-19 08:52:00,1.6441,1.6443,1.644,1.6442,267500000.0
2008-06-19 08:53:00,1.6442,1.6442,1.644,1.644,120500000.0
2008-06-19 08:54:00,1.644,1.6442,1.6439,1.6441,93400000.0
2008-06-19 08:55:00,1.64405,1.6445,1.644,1.6442,349900000.0
2008-06-19 08:56:00,1.6442,1.6443,1.6438,1.64385,296000000.0
2008-06-19 08:57:00,1.6439,1.644,1.6435,1.644,280700000.0
2008-06-19 08:58:00,1.6441,1.6444,1.644,1.6441,157300000.0
2008-06-19 08:59:00,1.6441,1.6444,1.64365,1.6443,365000000.0
2008-06-19 09:00:00,1.6443,1.6448,1.6439,1.644,339300000.0
2008-06-19 09:01:00,1.644,1.6445,1.6438,1.6443,227100000.0
2008-06-19 09:02:00,1.6444,1.6445,1.6438,1.6439,155300000.0
2008-06-19 09:03:00,1.6439,1.6441,1.6437,1.6438,196200000.0
2008-06-19 09:04:00,1.6437,1.644,1.6436,1.6439,168300000.0
2008-06-19 09:05:00,1.6439,1.6441,1.6437,1.6438,261800000.0
2008-06-19 09:06:00,1.6438,1.644,1.6436,1.6438,136900000.0
2008-06-19 09:07:00,1.6438,1.6442,1.6436,1.6441,300400000.0
2008-06-19 09:08:00,1.6441,1.6444,1.6438,1.6438,251600000.0
2008-06-19 09:09:00,1.6437,1.6437,1.6431,1.6432,211300000.0
2008-06-19 09:10:00,1.6432,1.6434,1.6428,1.6428,214100000.0
2008-06-19 09:11:00,1.6427,1.6429,1.6424,1.6425,175900000.0
2008-06-19 09:12:00,1.6425,1.6428,1.6422,1.6423,208900000.0
2008-06-19 09:13:00,1.6423,1.6426,1.642,1.6424,141400000.0
2008-06-19 09:14:00,1.6424,1.6424,1.6422,1.6423,68700000.0
2008-06-19 09:15:00,1.6423,1.6424,1.6418,1.6423,181100000.0
2008-06-19 09:16:00,1.6422,1.6424,1.6421,1.6422,195200000.0
2008-06-19 09:17:00,1.6422,1.6426,1.642,1.6423,154800000.0
2008-06-19 09:18:00,1.6423,1.6426,1.642,1.6424,179600000.0
2008-06-19 09:19:00,1.6422,1.6424,1.6419,1.6419,147400000.0
2008-06-19 09:20:00,1.6419,1.6419,1.6412,1.6416,134100000.0
2008-06-19 09:21:00,1.6416,1.642,1.6415,1.642,102000000.0
2008-06-19 09:22:00,1.642,1.6423,1.6419,1.642,128900000.0
2008-06-19 09:23:00,1.642,1.6426,1.6419,1.6421,106400000.0
2008-06-19 09:24:00,1.6422,1.6422,1.642,1.6422,127100000.0
2008-06-19 09:25:00,1.6422,1.6423,1.642,1.6421,138300000.0
2008-06-19 09:26:00,1.6421,1.6423,1.6421,1.6421,98700000.0
2008-06-19 09:27:00,1.6421,1.6421,1.6419,1.6419,236000000.0
2008-06-19 09:28:00,1.6419,1.6421,1.6417,1.642,100900000.0
2008-06-19 09:29:00,1.642,1.6425,1.642,1.6423,100800000.0
2008-06-19 09:30:00,1.6423,1.6424,1.6418,1.6421,257300000.0
2008-06-19 09:31:00,1.6421,1.6424,1.6418,1.6423,152400000.0
2008-06-19 09:32:00,1.6423,1.6426,1.6416,1.6418,304100000.0
2008-06-19 09:33:00,1.6418,1.6418,1.6412,1.6416,231800000.0
2008-06-19 09:34:00,1.6416,1.6417,1.6407,1.6415,282600000.0
2008-06-19 09:35:00,1.6414,1.6416,1.641,1.641,333400000.0
2008-06-19 09:36:00,1.6409,1.6414,1.6409,1.6414,208100000.0
2008-06-19 09:37:00,1.6414,1.6417,1.6412,1.6417,187800000.0
2008-06-19 09:38:00,1.6417,1.6419,1.6415,1.6415,337500000.0
2008-06-19 09:39:00,1.6414,1.6415,1.6409,1.6411,288400000.0
2008-06-19 09:40:00,1.6411,1.6414,1.6406,1.6411,411100000.0
2008-06-19 09:41:00,1.6411,1.6414,1.6408,1.6412,248100000.0
2008-06-19 09:42:00,1.6412,1.6415,1.6412,1.6412,152300000.0
2008-06-19 09:43:00,1.6412,1.6415,1.6412,1.6413,192100000.0
2008-06-19 09:44:00,1.6413,1.6416,1.6411,1.6412,244300000.0
2008-06-19 09:45:00,1.6412,1.6412,1.6408,1.6409,123000000.0
2008-06-19 09:46:00,1.6409,1.6409,1.6405,1.6407,235600000.0
2008-06-19 09:47:00,1.6407,1.6415,1.6405,1.641,246300000.0
2008-06-19 09:48:00,1.641,1.641,1.6407,1.6409,167000000.0
2008-06-19 09:49:00,1.6409,1.6413,1.6404,1.6413,184900000.0
2008-06-19 09:50:00,1.6412,1.6416,1.6409,1.6416,205700000.0
2008-06-19 09:51:00,1.6416,1.6416,1.6406,1.6408,319800000.0
2008-06-19 09:52:00,1.6408,1.6411,1.6405,1.6406,228200000.0
2008-06-19 09:53:00,1.6406,1.6409,1.6405,1.6405,182200000.0
2008-06-19 09:54:00,1.6406,1.6411,1.6403,1.6409,315800000.0
2008-06-19 09:55:00,1.6409,1.6412,1.6407,1.6407,231500000.0
2008-06-19 09:56:00,1.6407,1.6407,1.6403,1.6403,173100000.0
2008-06-19 09:57:00,1.6403,1.6405,1.6401,1.6404,142800000.0
2008-06-19 09:58:00,1.6404,1.6408,1.6404,1.6405,76800000.0
2008-06-19 09:59:00,1.6405,1.6406,1.6403,1.6405,142400000.0
2008-06-19 10:00:00,1.6405,1.6408,1.6404,1.6405,150500000.0
2008-06-19 10:01:00,1.6405,1.6409,1.6405,1.6405,172500000.0
2008-06-19 10:02:00,1.6405,1.6408,1.6403,1.6405,125200000.0
2008-06-19 10:03:00,1.6405,1.6406,1.6399,1.6402,237000000.0
2008-06-19 10:04:00,1.6402,1.6402,1.6398,1.6398,143000000.0
2008-06-19 10:05:00,1.6398,1.6402,1.6397,1.6401,239600000.0
2008-06-19 10:06:00,1.6401,1.6407,1.6398,1.6403,269600000.0
2008-06-19 10:07:00,1.6403,1.6406,1.6399,1.6401,227500000.0
2008-06-19 10:08:00,1.6401,1.6403,1.6398,1.6402,308300000.0
2008-06-19 10:09:00,1.6402,1.6404,1.6399,1.64,309800000.0
2008-06-19 10:10:00,1.6403,1.6403,1.6396,1.6396,241900000.0
2008-06-19 10:11:00,1.6396,1.6396,1.6391,1.6393,228500000.0
2008-06-19 10:12:00,1.6393,1.6396,1.6388,1.6391,340900000.0
2008-06-19 10:13:00,1.6391,1.6395,1.639,1.6393,291400000.0
2008-06-19 10:14:00,1.6393,1.6395,1.6391,1.6394,207000000.0
2008-06-19 10:15:00,1.6394,1.6396,1.6392,1.6394,173600000.0
2008-06-19 10:16:00,1.6394,1.6395,1.6391,1.6394,142200000.0
2008-06-19 10:17:00,1.6394,1.6398,1.6392,1.6398,109000000.0
2008-06-19 10:18:00,1.6398,1.6399,1.6396,1.6396,159400000.0
2008-06-19 10:19:00,1.6396,1.6396,1.6393,1.6394,176700000.0
2008-06-19 10:20:00,1.6394,1.6395,1.6393,1.6393,127800000.0
2008-06-19 10:21:00,1.6393,1.6398,1.6393,1.6396,175300000.0
2008-06-19 10:22:00,1.6396,1.6398,1.6392,1.6393,212300000.0
2008-06-19 10:23:00,1.6394,1.6396,1.6393,1.6395,283600000.0
2008-06-19 10:24:00,1.6395,1.6396,1.6392,1.6393,167800000.0
2008-06-19 10:25:00,1.6393,1.6393,1.639,1.639,162200000.0
2008-06-19 10:26:00,1.639,1.6391,1.6389,1.639,83600000.0
2008-06-19 10:27:00,1.639,1.6395,1.6389,1.6393,185000000.0
2008-06-19 10:28:00,1.6393,1.6393,1.6389,1.639,164400000.0
2008-06-19 10:29:00,1.639,1.6396,1.6389,1.6393,154600000.0
2008-06-19 10:30:00,1.6394,1.6396,1.638,1.6389,188600000.0
2008-06-19 10:31:00,1.6389,1.6394,1.6383,1.6386,288100000.0
2008-06-19 10:32:00,1.6385,1.6391,1.6383,1.6387,213100000.0
2008-06-19 10:33:00,1.6387,1.6391,1.6384,1.6391,258000000.0
2008-06-19 10:34:00,1.6391,1.6395,1.639,1.6394,293400000.0
2008-06-19 10:35:00,1.6394,1.64,1.6393,1.6397,223400000.0
2008-06-19 10:36:00,1.6397,1.6397,1.6393,1.6393,115700000.0
2008-06-19 10:37:00,1.6394,1.6395,1.6384,1.6386,383300000.0
2008-06-19 10:38:00,1.6386,1.6391,1.6385,1.639,225300000.0
2008-06-19 10:39:00,1.6391,1.6392,1.6385,1.6388,212300000.0
2008-06-19 10:40:00,1.6388,1.6389,1.6383,1.6385,371300000.0
2008-06-19 10:41:00,1.6385,1.6387,1.6384,1.6385,257900000.0
2008-06-19 10:42:00,1.63845,1.6386,1.6383,1.6383,311000000.0
2008-06-19 10:43:00,1.6383,1.6387,1.6381,1.6382,224300000.0
2008-06-19 10:44:00,1.63815,1.6388,1.63815,1.6387,305200000.0
2008-06-19 10:45:00,1.6388,1.639,1.6387,1.6389,159500000.0
2008-06-19 10:46:00,1.6389,1.639,1.6388,1.6388,205300000.0
2008-06-19 10:47:00,1.6388,1.639,1.6386,1.6388,227800000.0
2008-06-19 10:48:00,1.6388,1.6394,1.6386,1.6392,255200000.0
2008-06-19 10:49:00,1.6392,1.6394,1.639,1.6393,277300000.0
2008-06-19 10:50:00,1.6392,1.6393,1.6386,1.6387,287100000.0
2008-06-19 10:51:00,1.6387,1.6389,1.6384,1.6386,210300000.0
2008-06-19 10:52:00,1.6386,1.6388,1.6384,1.6384,175600000.0
2008-06-19 10:53:00,1.6384,1.6384,1.6379,1.6382,221200000.0
2008-06-19 10:54:00,1.6382,1.6383,1.6381,1.6382,180500000.0
2008-06-19 10:55:00,1.6382,1.6384,1.6381,1.6382,165900000.0
2008-06-19 10:56:00,1.6382,1.6384,1.6379,1.6379,45300000.0
2008-06-19 10:57:00,1.638,1.6381,1.6377,1.6377,135000000.0
2008-06-19 10:58:00,1.6377,1.6383,1.6376,1.6382,268800000.0
2008-06-19 10:59:00,1.6382,1.6386,1.6381,1.6381,89700000.0
2008-06-19 11:00:00,1.6381,1.6384,1.6381,1.6382,167500000.0
2008-06-19 11:01:00,1.6383,1.6384,1.6382,1.6383,120300000.0
2008-06-19 11:02:00,1.6383,1.6385,1.638,1.6383,222400000.0
2008-06-19 11:03:00,1.6383,1.6383,1.6374,1.6374,204900000.0
2008-06-19 11:04:00,1.6374,1.6379,1.6372,1.6376,243800000.0
2008-06-19 11:05:00,1.6376,1.6381,1.6375,1.638,188600000.0
2008-06-19 11:06:00,1.638,1.638,1.6373,1.6375,197900000.0
2008-06-19 11:07:00,1.6375,1.6377,1.6375,1.6376,135500000.0
2008-06-19 11:08:00,1.6376,1.6379,1.6375,1.6377,166900000.0
2008-06-19 11:09:00,1.6376,1.6378,1.6376,1.6378,152400000.0
2008-06-19 11:10:00,1.6378,1.6383,1.6378,1.6381,272900000.0
2008-06-19 11:11:00,1.6381,1.6383,1.6377,1.6379,206100000.0
2008-06-19 11:12:00,1.6378,1.6381,1.6376,1.6377,178200000.0
2008-06-19 11:13:00,1.6377,1.6378,1.6373,1.6373,164800000.0
2008-06-19 11:14:00,1.6373,1.6375,1.6371,1.6371,110500000.0
2008-06-19 11:15:00,1.6371,1.6375,1.637,1.6373,146200000.0
2008-06-19 11:16:00,1.6373,1.6373,1.6371,1.6372,170300000.0
2008-06-19 11:17:00,1.6372,1.6373,1.6369,1.6369,188200000.0
2008-06-19 11:18:00,1.6369,1.6374,1.6369,1.6372,311200000.0
2008-06-19 11:19:00,1.6372,1.6374,1.637,1.6372,236400000.0
2008-06-19 11:20:00,1.6372,1.6373,1.637,1.637,173100000.0
2008-06-19 11:21:00,1.637,1.6372,1.6367,1.6368,197200000.0
2008-06-19 11:22:00,1.6368,1.6374,1.6367,1.637,253600000.0
2008-06-19 11:23:00,1.637,1.6372,1.6367,1.6371,284400000.0
2008-06-19 11:24:00,1.6371,1.6373,1.637,1.6373,93500000.0
2008-06-19 11:25:00,1.6373,1.6378,1.6372,1.6377,138900000.0
2008-06-19 11:26:00,1.6377,1.6379,1.6376,1.6378,206100000.0
2008-06-19 11:27:00,1.6379,1.6381,1.6379,1.6381,190500000.0
2008-06-19 11:28:00,1.6381,1.6381,1.6377,1.6378,152600000.0
2008-06-19 11:29:00,1.6379,1.6381,1.6375,1.6375,214400000.0
2008-06-19 11:30:00,1.6375,1.6376,1.6373,1.6376,234400000.0
2008-06-19 11:31:00,1.6376,1.6376,1.6372,1.6373,89800000.0
2008-06-19 11:32:00,1.6372,1.6372,1.6369,1.6372,86300000.0
2008-06-19 11:33:00,1.6372,1.6373,1.6369,1.637,117300000.0
2008-06-19 11:34:00,1.637,1.637,1.6367,1.6368,92400000.0
2008-06-19 11:35:00,1.6368,1.6371,1.6366,1.637,135000000.0
2008-06-19 11:36:00,1.637,1.637,1.6367,1.6368,80700000.0
2008-06-19 11:37:00,1.6369,1.6369,1.6367,1.6368,51800000.0
2008-06-19 11:38:00,1.6369,1.637,1.6368,1.6369,128300000.0
2008-06-19 11:39:00,1.6368,1.6369,1.6363,1.6364,212500000.0
2008-06-19 11:40:00,1.6365,1.6365,1.6362,1.6364,114400000.0
2008-06-19 11:41:00,1.6363,1.6365,1.6362,1.6363,105000000.0
2008-06-19 11:42:00,1.6363,1.6366,1.6362,1.6366,108300000.0
2008-06-19 11:43:00,1.6366,1.6367,1.6365,1.6365,111600000.0
2008-06-19 11:44:00,1.6365,1.6365,1.6364,1.6364,99400000.0
2008-06-19 11:45:00,1.6364,1.6364,1.6361,1.6362,143000000.0
2008-06-19 11:46:00,1.6361,1.6362,1.636,1.636,137800000.0
2008-06-19 11:47:00,1.636,1.6366,1.636,1.6362,125800000.0
2008-06-19 11:48:00,1.6362,1.6363,1.6356,1.6359,234800000.0
2008-06-19 11:49:00,1.6357,1.6359,1.6356,1.6359,138600000.0
2008-06-19 11:50:00,1.6359,1.6361,1.6357,1.6361,139200000.0
2008-06-19 11:51:00,1.6362,1.6362,1.6358,1.6359,158400000.0
2008-06-19 11:52:00,1.6359,1.636,1.6359,1.636,101500000.0
2008-06-19 11:53:00,1.636,1.636,1.6356,1.6356,91500000.0
2008-06-19 11:54:00,1.6356,1.6358,1.6353,1.6357,212900000.0
2008-06-19 11:55:00,1.6359,1.636,1.6356,1.6356,121700000.0
2008-06-19 11:56:00,1.6356,1.6358,1.6355,1.6356,137500000.0
2008-06-19 11:57:00,1.6356,1.6359,1.6355,1.6359,138600000.0
2008-06-19 11:58:00,1.6359,1.636,1.6356,1.6357,60500000.0
2008-06-19 11:59:00,1.6357,1.6357,1.6355,1.6355,49900000.0
2008-06-19 12:00:00,1.6356,1.6357,1.6352,1.6356,200100000.0
2008-06-19 12:01:00,1.6356,1.6357,1.6354,1.6357,192200000.0
2008-06-19 12:02:00,1.6357,1.636,1.6355,1.6359,100200000.0
2008-06-19 12:03:00,1.6359,1.6363,1.6359,1.6362,97700000.0
2008-06-19 12:04:00,1.6362,1.6363,1.6361,1.6361,145300000.0
2008-06-19 12:05:00,1.6361,1.6361,1.6359,1.636,196000000.0
2008-06-19 12:06:00,1.636,1.6361,1.6357,1.6358,164600000.0
2008-06-19 12:07:00,1.6358,1.6358,1.6356,1.6357,108500000.0
2008-06-19 12:08:00,1.6357,1.636,1.6355,1.636,120000000.0
2008-06-19 12:09:00,1.636,1.636,1.6358,1.6359,79800000.0
2008-06-19 12:10:00,1.6359,1.636,1.6357,1.636,69700000.0
2008-06-19 12:11:00,1.636,1.6361,1.6359,1.636,97400000.0
2008-06-19 12:12:00,1.636,1.6362,1.6359,1.636,189300000.0
2008-06-19 12:13:00,1.6359,1.6361,1.6357,1.6358,97500000.0
2008-06-19 12:14:00,1.6358,1.6359,1.6355,1.6357,171500000.0
2008-06-19 12:15:00,1.6357,1.6357,1.6354,1.6355,151800000.0
2008-06-19 12:16:00,1.6355,1.6357,1.6354,1.6355,125500000.0
2008-06-19 12:17:00,1.6355,1.6357,1.6355,1.6356,172900000.0
2008-06-19 12:18:00,1.6356,1.6356,1.6353,1.6354,85900000.0
2008-06-19 12:19:00,1.6354,1.6355,1.6354,1.6355,77300000.0
2008-06-19 12:20:00,1.6355,1.6358,1.6354,1.6358,119900000.0
2008-06-19 12:21:00,1.6358,1.636,1.6358,1.636,77000000.0
2008-06-19 12:22:00,1.636,1.636,1.6356,1.6357,162700000.0
2008-06-19 12:23:00,1.6358,1.6359,1.6358,1.6359,124200000.0
2008-06-19 12:24:00,1.6359,1.636,1.6359,1.636,25200000.0
2008-06-19 12:25:00,1.636,1.6363,1.636,1.6362,127000000.0
2008-06-19 12:26:00,1.6362,1.6363,1.6362,1.6363,99900000.0
2008-06-19 12:27:00,1.6363,1.6365,1.6363,1.6364,79900000.0
2008-06-19 12:28:00,1.6365,1.6366,1.6364,1.6366,20700000.0
2008-06-19 12:29:00,1.6365,1.6366,1.6364,1.6364,117200000.0
2008-06-19 12:30:00,1.6364,1.6366,1.6361,1.6365,202200000.0
2008-06-19 12:31:00,1.6366,1.6368,1.6365,1.6367,158300000.0
2008-06-19 12:32:00,1.6367,1.6368,1.6364,1.6367,153000000.0
2008-06-19 12:33:00,1.6369,1.637,1.6367,1.6367,50200000.0
2008-06-19 12:34:00,1.6367,1.637,1.6364,1.6364,70400000.0
2008-06-19 12:35:00,1.6365,1.6367,1.6364,1.6366,50400000.0
2008-06-19 12:36:00,1.6366,1.6367,1.6365,1.6367,84400000.0
2008-06-19 12:37:00,1.6367,1.6369,1.6362,1.6364,125000000.0
2008-06-19 12:38:00,1.6364,1.6366,1.6362,1.6362,69300000.0
2008-06-19 12:39:00,1.6361,1.6363,1.6358,1.636,273800000.0
2008-06-19 12:40:00,1.636,1.6364,1.636,1.6362,162600000.0
2008-06-19 12:41:00,1.6362,1.6364,1.6361,1.6361,54600000.0
2008-06-19 12:42:00,1.6361,1.6363,1.6358,1.6359,164900000.0
2008-06-19 12:43:00,1.6359,1.6359,1.6354,1.6356,115200000.0
2008-06-19 12:44:00,1.6356,1.6356,1.6351,1.6352,102700000.0
2008-06-19 12:45:00,1.6352,1.6354,1.635,1.6352,73800000.0
2008-06-19 12:46:00,1.6353,1.6355,1.6352,1.6355,42000000.0
2008-06-19 12:47:00,1.6355,1.6355,1.6349,1.6349,108700000.0
2008-06-19 12:48:00,1.6349,1.635,1.6348,1.6348,161200000.0
2008-06-19 12:49:00,1.6348,1.63515,1.6348,1.6351,70000000.0
2008-06-19 12:50:00,1.6351,1.6353,1.6348,1.6349,105600000.0
2008-06-19 12:51:00,1.6349,1.635,1.6344,1.6344,99100000.0
2008-06-19 12:52:00,1.6344,1.6345,1.6342,1.6344,242100000.0
2008-06-19 12:53:00,1.6344,1.6348,1.6344,1.6348,82500000.0
2008-06-19 12:54:00,1.6348,1.6349,1.6346,1.6347,42300000.0
2008-06-19 12:55:00,1.6347,1.6347,1.6339,1.6341,262900000.0
2008-06-19 12:56:00,1.6341,1.6344,1.6341,1.6344,34000000.0
2008-06-19 12:57:00,1.6344,1.6345,1.6342,1.6342,71400000.0
2008-06-19 12:58:00,1.6342,1.6345,1.634,1.6345,77600000.0
2008-06-19 12:59:00,1.6345,1.6347,1.6343,1.6347,39800000.0
2008-06-19 13:00:00,1.6347,1.6349,1.6346,1.6347,61000000.0
2008-06-19 13:01:00,1.6347,1.6348,1.6342,1.6342,93600000.0
2008-06-19 13:02:00,1.6341,1.6341,1.634,1.634,38900000.0
2008-06-19 13:03:00,1.634,1.6341,1.6339,1.6341,131000000.0
2008-06-19 13:04:00,1.6341,1.6344,1.6339,1.6344,67900000.0
2008-06-19 13:05:00,1.6344,1.6349,1.6344,1.6347,99100000.0
2008-06-19 13:06:00,1.6347,1.6348,1.6346,1.6348,259200000.0
2008-06-19 13:07:00,1.6348,1.6348,1.6343,1.6344,307400000.0
2008-06-19 13:08:00,1.6344,1.6344,1.6342,1.6342,91300000.0
2008-06-19 13:09:00,1.6342,1.6349,1.6341,1.6348,101600000.0
2008-06-19 13:10:00,1.6348,1.6348,1.634,1.6342,150100000.0
2008-06-19 13:11:00,1.6344,1.6345,1.6342,1.6344,118500000.0
2008-06-19 13:12:00,1.6344,1.6348,1.6343,1.6348,95300000.0
2008-06-19 13:13:00,1.6347,1.6349,1.6345,1.6349,100500000.0
2008-06-19 13:14:00,1.6349,1.635,1.6347,1.635,116700000.0
2008-06-19 13:15:00,1.635,1.635,1.6348,1.6349,67100000.0
2008-06-19 13:16:00,1.635,1.6351,1.635,1.6351,131500000.0
2008-06-19 13:17:00,1.6351,1.6354,1.63505,1.6354,243100000.0
2008-06-19 13:18:00,1.6354,1.6361,1.6352,1.6361,216200000.0
2008-06-19 13:19:00,1.6361,1.6362,1.635,1.6351,191700000.0
2008-06-19 13:20:00,1.635,1.6357,1.635,1.6357,354600000.0
2008-06-19 13:21:00,1.6357,1.636,1.6356,1.6359,67400000.0
2008-06-19 13:22:00,1.6359,1.6361,1.6353,1.6355,177300000.0
2008-06-19 13:23:00,1.6355,1.6356,1.6353,1.6354,91500000.0
2008-06-19 13:24:00,1.6355,1.6356,1.635,1.6351,227700000.0
2008-06-19 13:25:00,1.6351,1.6351,1.6348,1.6349,105000000.0
2008-06-19 13:26:00,1.6349,1.6349,1.6348,1.6349,43800000.0
2008-06-19 13:27:00,1.6349,1.6353,1.6349,1.6351,59100000.0
2008-06-19 13:28:00,1.6351,1.6351,1.6348,1.6349,94600000.0
2008-06-19 13:29:00,1.6349,1.635,1.6348,1.6349,157100000.0
2008-06-19 13:30:00,1.635,1.6352,1.6348,1.6352,275500000.0
2008-06-19 13:31:00,1.6352,1.6358,1.635,1.6356,283400000.0
2008-06-19 13:32:00,1.6356,1.6361,1.6356,1.6359,147000000.0
2008-06-19 13:33:00,1.6359,1.6359,1.63565,1.6359,268400000.0
2008-06-19 13:34:00,1.63585,1.6361,1.6358,1.636,142200000.0
2008-06-19 13:35:00,1.636,1.6363,1.6359,1.6362,222300000.0
2008-06-19 13:36:00,1.63605,1.6364,1.6358,1.6363,223500000.0
2008-06-19 13:37:00,1.6363,1.6363,1.636,1.6361,216600000.0
2008-06-19 13:38:00,1.6361,1.6362,1.636,1.636,90000000.0
2008-06-19 13:39:00,1.636,1.6361,1.6353,1.6353,161700000.0
2008-06-19 13:40:00,1.6353,1.6355,1.6351,1.6352,97700000.0
2008-06-19 13:41:00,1.6352,1.6357,1.6351,1.6355,150100000.0
2008-06-19 13:42:00,1.6355,1.6355,1.6348,1.6348,175600000.0
2008-06-19 13:43:00,1.6348,1.635,1.6347,1.635,141300000.0
2008-06-19 13:44:00,1.6349,1.6352,1.6345,1.6346,184400000.0
2008-06-19 13:45:00,1.6346,1.6349,1.6342,1.6342,148700000.0
2008-06-19 13:46:00,1.6342,1.6343,1.6339,1.6339,170300000.0
2008-06-19 13:47:00,1.6339,1.6341,1.6336,1.6336,226500000.0
2008-06-19 13:48:00,1.6336,1.6342,1.6336,1.6338,338600000.0
2008-06-19 13:49:00,1.6337,1.6337,1.6333,1.6334,114200000.0
2008-06-19 13:50:00,1.6334,1.6336,1.6332,1.6333,47600000.0
2008-06-19 13:51:00,1.6333,1.6334,1.6326,1.6328,164500000.0
2008-06-19 13:52:00,1.6328,1.6331,1.6324,1.6328,137200000.0
2008-06-19 13:53:00,1.6327,1.633,1.6325,1.6327,251600000.0
2008-06-19 13:54:00,1.6327,1.6331,1.6327,1.633,144600000.0
2008-06-19 13:55:00,1.633,1.6336,1.6328,1.6335,205500000.0
2008-06-19 13:56:00,1.6335,1.6337,1.6334,1.6335,149400000.0
2008-06-19 13:57:00,1.6335,1.6338,1.6335,1.6335,195000000.0
2008-06-19 13:58:00,1.6335,1.6337,1.6335,1.6335,68300000.0
2008-06-19 13:59:00,1.6335,1.6339,1.6334,1.6338,115000000.0
2008-06-19 14:00:00,1.6338,1.6339,1.6333,1.6333,215700000.0
2008-06-19 14:01:00,1.6333,1.6338,1.6332,1.6334,152200000.0
2008-06-19 14:02:00,1.6334,1.6338,1.6334,1.6337,150000000.0
2008-06-19 14:03:00,1.6337,1.6339,1.6337,1.6338,95600000.0
2008-06-19 14:04:00,1.6337,1.6338,1.6335,1.6336,133300000.0
2008-06-19 14:05:00,1.6336,1.6337,1.6335,1.6336,100900000.0
2008-06-19 14:06:00,1.6336,1.6336,1.6333,1.6334,159900000.0
2008-06-19 14:07:00,1.6334,1.6339,1.6333,1.6339,121300000.0
2008-06-19 14:08:00,1.6339,1.6341,1.6335,1.634,185100000.0
2008-06-19 14:09:00,1.634,1.6342,1.6339,1.6339,254800000.0
2008-06-19 14:10:00,1.634,1.63405,1.6335,1.634,220700000.0
2008-06-19 14:11:00,1.634,1.634,1.6339,1.6339,47000000.0
2008-06-19 14:12:00,1.6338,1.6339,1.6337,1.6337,126400000.0
2008-06-19 14:13:00,1.6337,1.634,1.6336,1.6339,273500000.0
2008-06-19 14:14:00,1.6339,1.6345,1.6339,1.6345,183900000.0
2008-06-19 14:15:00,1.6345,1.6346,1.6343,1.6344,166300000.0
2008-06-19 14:16:00,1.6344,1.6349,1.6342,1.6345,170400000.0
2008-06-19 14:17:00,1.6345,1.6349,1.6345,1.6347,313900000.0
2008-06-19 14:18:00,1.6346,1.6348,1.6344,1.6347,220000000.0
2008-06-19 14:19:00,1.6347,1.6347,1.6345,1.6346,121600000.0
2008-06-19 14:20:00,1.6346,1.6349,1.6343,1.6345,187600000.0
2008-06-19 14:21:00,1.6346,1.6349,1.6344,1.6347,341500000.0
2008-06-19 14:22:00,1.6347,1.6349,1.6344,1.6346,404000000.0
2008-06-19 14:23:00,1.6346,1.6346,1.6343,1.6343,210000000.0
2008-06-19 14:24:00,1.6343,1.6349,1.6343,1.6347,125300000.0
2008-06-19 14:25:00,1.6347,1.6348,1.6342,1.6343,146800000.0
2008-06-19 14:26:00,1.6342,1.6342,1.6338,1.6341,251900000.0
2008-06-19 14:27:00,1.6341,1.6342,1.6339,1.6342,107400000.0
2008-06-19 14:28:00,1.6342,1.6343,1.6339,1.6342,197400000.0
2008-06-19 14:29:00,1.6342,1.6342,1.6331,1.6331,159600000.0
2008-06-19 14:30:00,1.6333,1.6342,1.6333,1.6341,308200000.0
2008-06-19 14:31:00,1.634,1.6344,1.6335,1.6342,204600000.0
2008-06-19 14:32:00,1.6341,1.6341,1.633,1.6335,389700000.0
2008-06-19 14:33:00,1.6335,1.6335,1.6331,1.6335,199900000.0
2008-06-19 14:34:00,1.6335,1.6339,1.6332,1.6333,165600000.0
2008-06-19 14:35:00,1.6333,1.6336,1.6329,1.6332,326600000.0
2008-06-19 14:36:00,1.6331,1.6336,1.6329,1.6333,201200000.0
2008-06-19 14:37:00,1.6333,1.6334,1.6326,1.6332,223700000.0
2008-06-19 14:38:00,1.6332,1.6334,1.6329,1.6333,259700000.0
2008-06-19 14:39:00,1.6334,1.6339,1.6333,1.6336,245900000.0
2008-06-19 14:40:00,1.6336,1.634,1.6333,1.6334,230200000.0
2008-06-19 14:41:00,1.6334,1.6336,1.6332,1.6336,193400000.0
2008-06-19 14:42:00,1.6337,1.6339,1.6335,1.6338,96200000.0
2008-06-19 14:43:00,1.6337,1.6341,1.6331,1.6333,264900000.0
2008-06-19 14:44:00,1.6333,1.6339,1.6332,1.6339,358600000.0
2008-06-19 14:45:00,1.6338,1.6343,1.6337,1.6342,278400000.0
2008-06-19 14:46:00,1.6342,1.6347,1.6338,1.6343,241100000.0
2008-06-19 14:47:00,1.6343,1.6344,1.6341,1.6342,151700000.0
2008-06-19 14:48:00,1.6342,1.6345,1.6341,1.6342,217200000.0
2008-06-19 14:49:00,1.6341,1.6343,1.634,1.6343,88500000.0
2008-06-19 14:50:00,1.6343,1.6347,1.6341,1.6347,252400000.0
2008-06-19 14:51:00,1.6347,1.6351,1.6346,1.6346,126300000.0
2008-06-19 14:52:00,1.6346,1.6346,1.6342,1.6342,210100000.0
2008-06-19 14:53:00,1.6342,1.6345,1.6341,1.6345,294400000.0
2008-06-19 14:54:00,1.6346,1.6347,1.6341,1.6342,108300000.0
2008-06-19 14:55:00,1.6343,1.6345,1.6342,1.6345,120000000.0
2008-06-19 14:56:00,1.6346,1.635,1.6345,1.6349,245300000.0
2008-06-19 14:57:00,1.6348,1.6351,1.6346,1.635,145900000.0
2008-06-19 14:58:00,1.635,1.6353,1.6347,1.635,397800000.0
2008-06-19 14:59:00,1.635,1.6358,1.635,1.6354,341500000.0
2008-06-19 15:00:00,1.6355,1.6358,1.6353,1.6356,260900000.0
2008-06-19 15:01:00,1.6356,1.6356,1.6349,1.6349,200000000.0
2008-06-19 15:02:00,1.6349,1.6357,1.6348,1.6356,232200000.0
2008-06-19 15:03:00,1.6356,1.6359,1.6353,1.6353,179100000.0
2008-06-19 15:04:00,1.6353,1.6354,1.6349,1.6351,162000000.0
2008-06-19 15:05:00,1.6351,1.6353,1.6348,1.635,188900000.0
2008-06-19 15:06:00,1.6349,1.6349,1.6343,1.6345,143800000.0
2008-06-19 15:07:00,1.6345,1.635,1.6344,1.6348,462500000.0
2008-06-19 15:08:00,1.6347,1.6353,1.6343,1.6345,280800000.0
2008-06-19 15:09:00,1.6345,1.6347,1.6342,1.6342,163000000.0
2008-06-19 15:10:00,1.6343,1.6346,1.6341,1.6343,120100000.0
2008-06-19 15:11:00,1.6342,1.6345,1.6341,1.6344,72100000.0
2008-06-19 15:12:00,1.6344,1.6346,1.6343,1.6346,43000000.0
2008-06-19 15:13:00,1.6347,1.635,1.6345,1.635,70700000.0
2008-06-19 15:14:00,1.635,1.635,1.6346,1.635,141200000.0
2008-06-19 15:15:00,1.635,1.635,1.6345,1.6345,226400000.0
2008-06-19 15:16:00,1.6345,1.6347,1.6343,1.6347,231900000.0
2008-06-19 15:17:00,1.6345,1.6346,1.634,1.634,151000000.0
2008-06-19 15:18:00,1.6341,1.6342,1.6339,1.6342,235400000.0
2008-06-19 15:19:00,1.6342,1.6343,1.6341,1.6343,159200000.0
2008-06-19 15:20:00,1.6343,1.6343,1.63375,1.634,174100000.0
2008-06-19 15:21:00,1.634,1.6344,1.6338,1.634,269900000.0
2008-06-19 15:22:00,1.634,1.6344,1.6339,1.634,206700000.0
2008-06-19 15:23:00,1.634,1.6341,1.6337,1.6341,198000000.0
2008-06-19 15:24:00,1.634,1.634,1.6337,1.6337,217500000.0
2008-06-19 15:25:00,1.6336,1.6339,1.6336,1.6338,279000000.0
2008-06-19 15:26:00,1.6339,1.634,1.6334,1.6339,136500000.0
2008-06-19 15:27:00,1.6339,1.6339,1.6332,1.6336,133300000.0
2008-06-19 15:28:00,1.6336,1.6341,1.6332,1.634,310000000.0
2008-06-19 15:29:00,1.63395,1.6344,1.6338,1.6343,353200000.0
2008-06-19 15:30:00,1.63435,1.6345,1.6338,1.634,303800000.0
2008-06-19 15:31:00,1.634,1.6344,1.6335,1.6339,348300000.0
2008-06-19 15:32:00,1.6337,1.6342,1.6334,1.6337,220700000.0
2008-06-19 15:33:00,1.6338,1.6339,1.6332,1.6334,235400000.0
2008-06-19 15:34:00,1.6334,1.634,1.6331,1.6338,392800000.0
2008-06-19 15:35:00,1.6339,1.6346,1.6337,1.6341,333000000.0
2008-06-19 15:36:00,1.6341,1.6343,1.6338,1.6342,310700000.0
2008-06-19 15:37:00,1.6342,1.6342,1.6336,1.6336,350700000.0
2008-06-19 15:38:00,1.6336,1.6346,1.6336,1.6343,314700000.0
2008-06-19 15:39:00,1.6343,1.6346,1.6342,1.6344,173600000.0
2008-06-19 15:40:00,1.6345,1.635,1.6344,1.6348,175100000.0
2008-06-19 15:41:00,1.6348,1.635,1.6345,1.6346,222300000.0
2008-06-19 15:42:00,1.6345,1.6349,1.6341,1.6345,315400000.0
2008-06-19 15:43:00,1.6344,1.6347,1.6342,1.6342,193000000.0
2008-06-19 15:44:00,1.6343,1.6348,1.6342,1.6348,224500000.0
2008-06-19 15:45:00,1.6347,1.6351,1.6343,1.6345,132600000.0
2008-06-19 15:46:00,1.6346,1.6347,1.6341,1.6341,228700000.0
2008-06-19 15:47:00,1.6341,1.6345,1.634,1.6343,186900000.0
2008-06-19 15:48:00,1.6342,1.6343,1.6339,1.6341,128000000.0
2008-06-19 15:49:00,1.634,1.6341,1.6339,1.6339,128200000.0
2008-06-19 15:50:00,1.6339,1.6344,1.6339,1.6343,184800000.0
2008-06-19 15:51:00,1.6343,1.6346,1.6341,1.6344,166300000.0
2008-06-19 15:52:00,1.6344,1.6344,1.6341,1.6341,41600000.0
2008-06-19 15:53:00,1.6341,1.6342,1.6338,1.6339,109200000.0
2008-06-19 15:54:00,1.634,1.6345,1.6339,1.6341,163500000.0
2008-06-19 15:55:00,1.6341,1.6343,1.6333,1.6333,350700000.0
2008-06-19 15:56:00,1.63335,1.6336,1.6333,1.6335,212500000.0
2008-06-19 15:57:00,1.6336,1.6336,1.6333,1.6336,285700000.0
2008-06-19 15:58:00,1.6336,1.6339,1.6335,1.6337,163700000.0
2008-06-19 15:59:00,1.6337,1.6337,1.6328,1.633,315700000.0
2008-06-19 16:00:00,1.6328,1.6352,1.6328,1.635,473000000.0
2008-06-19 16:01:00,1.635,1.6355,1.6349,1.6355,267900000.0
2008-06-19 16:02:00,1.6354,1.6356,1.6348,1.6349,261500000.0
2008-06-19 16:03:00,1.6349,1.6349,1.63395,1.6341,305600000.0
2008-06-19 16:04:00,1.6341,1.6346,1.6339,1.6339,330300000.0
2008-06-19 16:05:00,1.6339,1.6344,1.6339,1.6341,333200000.0
2008-06-19 16:06:00,1.6341,1.6344,1.634,1.6342,233100000.0
2008-06-19 16:07:00,1.6342,1.6346,1.6341,1.6342,156600000.0
2008-06-19 16:08:00,1.6343,1.6343,1.6339,1.6339,296600000.0
2008-06-19 16:09:00,1.6339,1.6341,1.6336,1.6337,361500000.0
2008-06-19 16:10:00,1.6337,1.6343,1.6337,1.6339,247200000.0
2008-06-19 16:11:00,1.6339,1.634,1.6334,1.6339,174400000.0
2008-06-19 16:12:00,1.6339,1.6341,1.6335,1.6335,304300000.0
2008-06-19 16:13:00,1.6335,1.6338,1.63345,1.6337,160300000.0
2008-06-19 16:14:00,1.6337,1.6341,1.6335,1.6339,237800000.0
2008-06-19 16:15:00,1.6339,1.6342,1.6337,1.634,250900000.0
2008-06-19 16:16:00,1.634,1.6343,1.6339,1.6342,161100000.0
2008-06-19 16:17:00,1.6343,1.6346,1.634,1.6342,216900000.0
2008-06-19 16:18:00,1.6342,1.6342,1.6337,1.634,284000000.0
2008-06-19 16:19:00,1.6341,1.6343,1.6339,1.6342,327700000.0
2008-06-19 16:20:00,1.6342,1.6342,1.633,1.6334,251600000.0
2008-06-19 16:21:00,1.6334,1.6334,1.633,1.6331,152500000.0
2008-06-19 16:22:00,1.6331,1.6337,1.6331,1.6336,341900000.0
2008-06-19 16:23:00,1.6336,1.6337,1.6328,1.6332,235700000.0
2008-06-19 16:24:00,1.6332,1.6334,1.633,1.6332,227800000.0
2008-06-19 16:25:00,1.6332,1.6334,1.6332,1.6333,204500000.0
2008-06-19 16:26:00,1.6333,1.634,1.6332,1.6335,169500000.0
2008-06-19 16:27:00,1.63345,1.6341,1.63345,1.6341,85600000.0
2008-06-19 16:28:00,1.6339,1.634,1.6337,1.6337,264300000.0
2008-06-19 16:29:00,1.6337,1.6341,1.6337,1.6341,202200000.0
2008-06-19 16:30:00,1.6341,1.6342,1.6338,1.6338,78600000.0
2008-06-19 16:31:00,1.6338,1.6339,1.6336,1.6338,163500000.0
2008-06-19 16:32:00,1.6337,1.6337,1.6333,1.6335,147000000.0
2008-06-19 16:33:00,1.6334,1.6339,1.6328,1.633,230400000.0
2008-06-19 16:34:00,1.6329,1.6331,1.6325,1.6326,230500000.0
2008-06-19 16:35:00,1.6325,1.6329,1.6325,1.6328,170900000.0
2008-06-19 16:36:00,1.6329,1.6329,1.63165,1.6317,271200000.0
2008-06-19 16:37:00,1.6317,1.6321,1.6314,1.632,231600000.0
2008-06-19 16:38:00,1.6319,1.632,1.6316,1.6316,156100000.0
2008-06-19 16:39:00,1.6316,1.6322,1.6316,1.6322,157100000.0
2008-06-19 16:40:00,1.6321,1.6323,1.632,1.6323,90400000.0
2008-06-19 16:41:00,1.6323,1.6324,1.6322,1.6323,114000000.0
2008-06-19 16:42:00,1.6323,1.6323,1.6316,1.6316,232700000.0
2008-06-19 16:43:00,1.6316,1.6318,1.6313,1.6315,140200000.0
2008-06-19 16:44:00,1.6315,1.6315,1.63125,1.6314,80500000.0
2008-06-19 16:45:00,1.6313,1.6316,1.6312,1.6315,164900000.0
2008-06-19 16:46:00,1.6315,1.6319,1.6312,1.6317,204000000.0
2008-06-19 16:47:00,1.6317,1.6318,1.6313,1.6318,229000000.0
2008-06-19 16:48:00,1.6318,1.6322,1.6314,1.6321,132000000.0
2008-06-19 16:49:00,1.6321,1.6323,1.6318,1.6322,164700000.0
2008-06-19 16:50:00,1.6322,1.6322,1.6317,1.6318,220600000.0
2008-06-19 16:51:00,1.6318,1.632,1.6317,1.6319,258300000.0
2008-06-19 16:52:00,1.6319,1.6319,1.6313,1.6315,286100000.0
2008-06-19 16:53:00,1.6314,1.6316,1.6309,1.6314,256300000.0
2008-06-19 16:54:00,1.6314,1.6316,1.631,1.6312,125600000.0
2008-06-19 16:55:00,1.6312,1.6313,1.6307,1.6308,201900000.0
2008-06-19 16:56:00,1.6308,1.631,1.6307,1.6309,196400000.0
2008-06-19 16:57:00,1.6309,1.6313,1.63085,1.6313,194600000.0
2008-06-19 16:58:00,1.6314,1.6317,1.6311,1.6317,268400000.0
2008-06-19 16:59:00,1.6317,1.632,1.6315,1.6318,262400000.0
2008-06-19 17:00:00,1.6319,1.6319,1.6313,1.6315,197900000.0
2008-06-19 17:01:00,1.6316,1.6318,1.6314,1.6315,187100000.0
2008-06-19 17:02:00,1.6315,1.6319,1.6314,1.6319,280900000.0
2008-06-19 17:03:00,1.6319,1.6321,1.6317,1.6321,121300000.0
2008-06-19 17:04:00,1.6322,1.6324,1.6316,1.6317,280100000.0
2008-06-19 17:05:00,1.6317,1.6321,1.6315,1.6321,177600000.0
2008-06-19 17:06:00,1.6321,1.6324,1.6318,1.63205,174000000.0
2008-06-19 17:07:00,1.6321,1.6322,1.6319,1.6321,282700000.0
2008-06-19 17:08:00,1.6321,1.6321,1.6317,1.6321,215200000.0
2008-06-19 17:09:00,1.6321,1.6322,1.6317,1.6318,144900000.0
2008-06-19 17:10:00,1.6318,1.6321,1.6316,1.632,121100000.0
2008-06-19 17:11:00,1.632,1.6322,1.6318,1.6318,100700000.0
2008-06-19 17:12:00,1.6318,1.6321,1.6316,1.6319,252000000.0
2008-06-19 17:13:00,1.6319,1.6321,1.6318,1.6318,404800000.0
2008-06-19 17:14:00,1.6318,1.632,1.6318,1.6319,266500000.0
2008-06-19 17:15:00,1.6319,1.6319,1.6315,1.6315,203400000.0
2008-06-19 17:16:00,1.6315,1.6318,1.6315,1.6318,116100000.0
2008-06-19 17:17:00,1.6317,1.6317,1.6312,1.6314,170300000.0
2008-06-19 17:18:00,1.6314,1.6322,1.6313,1.6321,354900000.0
2008-06-19 17:19:00,1.6321,1.6321,1.6316,1.6317,182900000.0
2008-06-19 17:20:00,1.6317,1.6319,1.6317,1.6318,101000000.0
2008-06-19 17:21:00,1.6318,1.6321,1.6317,1.6321,69400000.0
2008-06-19 17:22:00,1.6321,1.6321,1.6317,1.6317,56900000.0
2008-06-19 17:23:00,1.6317,1.632,1.6316,1.632,188900000.0
2008-06-19 17:24:00,1.632,1.6323,1.6318,1.6318,341000000.0
2008-06-19 17:25:00,1.6318,1.6322,1.6316,1.632,410000000.0
2008-06-19 17:26:00,1.6319,1.6325,1.6319,1.6323,377500000.0
2008-06-19 17:27:00,1.63235,1.6325,1.63205,1.63205,227000000.0
2008-06-19 17:28:00,1.632,1.6322,1.6316,1.6318,331600000.0
2008-06-19 17:29:00,1.6317,1.6319,1.6314,1.6315,130300000.0
2008-06-19 17:30:00,1.6315,1.6319,1.6312,1.6314,167300000.0
2008-06-19 17:31:00,1.6314,1.6317,1.6314,1.6316,97500000.0
2008-06-19 17:32:00,1.6316,1.6318,1.6314,1.6317,130700000.0
2008-06-19 17:33:00,1.6317,1.6317,1.6312,1.6312,264100000.0
2008-06-19 17:34:00,1.6311,1.6314,1.631,1.6314,123700000.0
2008-06-19 17:35:00,1.6314,1.6317,1.6314,1.6316,116300000.0
2008-06-19 17:36:00,1.6317,1.6317,1.6315,1.6316,62800000.0
2008-06-19 17:37:00,1.6316,1.6318,1.6314,1.6318,165600000.0
2008-06-19 17:38:00,1.6318,1.6318,1.63135,1.6316,145700000.0
2008-06-19 17:39:00,1.6315,1.6322,1.6315,1.6322,93000000.0
2008-06-19 17:40:00,1.6322,1.6326,1.632,1.6326,110000000.0
2008-06-19 17:41:00,1.6324,1.6326,1.6322,1.6323,80100000.0
2008-06-19 17:42:00,1.6323,1.6323,1.6321,1.6322,163800000.0
2008-06-19 17:43:00,1.63225,1.6328,1.63225,1.6326,136800000.0
2008-06-19 17:44:00,1.6326,1.6331,1.6323,1.633,163400000.0
2008-06-19 17:45:00,1.633,1.633,1.6325,1.6327,257000000.0
2008-06-19 17:46:00,1.6326,1.6328,1.6323,1.6324,135900000.0
2008-06-19 17:47:00,1.6324,1.6327,1.6323,1.6327,103500000.0
2008-06-19 17:48:00,1.6327,1.6329,1.6326,1.6329,100900000.0
2008-06-19 17:49:00,1.6328,1.6329,1.632,1.6321,161100000.0
2008-06-19 17:50:00,1.6322,1.6323,1.632,1.6321,191700000.0
2008-06-19 17:51:00,1.6321,1.6323,1.632,1.6323,92700000.0
2008-06-19 17:52:00,1.6322,1.6323,1.6321,1.6322,41300000.0
2008-06-19 17:53:00,1.6322,1.6323,1.6321,1.6322,97800000.0
2008-06-19 17:54:00,1.6322,1.6323,1.6321,1.6322,87500000.0
2008-06-19 17:55:00,1.6322,1.6324,1.6318,1.6322,105600000.0
2008-06-19 17:56:00,1.6322,1.6324,1.6321,1.6322,200900000.0
2008-06-19 17:57:00,1.6322,1.6326,1.6321,1.6322,171700000.0
2008-06-19 17:58:00,1.6322,1.6322,1.6318,1.6318,256900000.0
2008-06-19 17:59:00,1.6318,1.6319,1.6317,1.6317,125300000.0
2008-06-19 18:00:00,1.6317,1.6318,1.6315,1.6318,103100000.0
2008-06-19 18:01:00,1.6318,1.6322,1.6317,1.6319,96000000.0
2008-06-19 18:02:00,1.632,1.6323,1.6318,1.6322,105400000.0
2008-06-19 18:03:00,1.6322,1.6325,1.6322,1.6325,99300000.0
2008-06-19 18:04:00,1.6324,1.6325,1.6319,1.6321,47600000.0
2008-06-19 18:05:00,1.632,1.632,1.6318,1.6319,122400000.0
2008-06-19 18:06:00,1.6319,1.632,1.6317,1.632,30900000.0
2008-06-19 18:07:00,1.6319,1.6319,1.6317,1.6318,106300000.0
2008-06-19 18:08:00,1.6319,1.632,1.6316,1.6318,203000000.0
2008-06-19 18:09:00,1.6318,1.632,1.6314,1.6319,106900000.0
2008-06-19 18:10:00,1.6318,1.632,1.6317,1.632,106000000.0
2008-06-19 18:11:00,1.632,1.6323,1.6319,1.6321,132100000.0
2008-06-19 18:12:00,1.6321,1.6321,1.6318,1.6319,73900000.0
2008-06-19 18:13:00,1.6319,1.6319,1.6315,1.6316,65300000.0
2008-06-19 18:14:00,1.6316,1.6319,1.6315,1.6319,132900000.0
2008-06-19 18:15:00,1.6319,1.632,1.6318,1.6319,48600000.0
2008-06-19 18:16:00,1.6319,1.632,1.6316,1.6316,99700000.0
2008-06-19 18:17:00,1.6317,1.6318,1.6316,1.6316,29000000.0
2008-06-19 18:18:00,1.6316,1.632,1.6316,1.6318,74500000.0
2008-06-19 18:19:00,1.6317,1.6319,1.6316,1.6319,108300000.0
2008-06-19 18:20:00,1.6318,1.632,1.6317,1.6318,55800000.0
2008-06-19 18:21:00,1.6318,1.6319,1.6315,1.6318,73400000.0
2008-06-19 18:22:00,1.6317,1.6317,1.6315,1.6317,54200000.0
2008-06-19 18:23:00,1.6316,1.6319,1.6316,1.6317,33900000.0
2008-06-19 18:24:00,1.6317,1.6317,1.6314,1.6315,101700000.0
2008-06-19 18:25:00,1.6315,1.6317,1.6312,1.6313,88000000.0
2008-06-19 18:26:00,1.6313,1.6315,1.6312,1.6314,102200000.0
2008-06-19 18:27:00,1.6313,1.6316,1.6312,1.6312,53100000.0
2008-06-19 18:28:00,1.6313,1.6314,1.6312,1.6314,56200000.0
2008-06-19 18:29:00,1.6315,1.6316,1.6313,1.6316,69100000.0
2008-06-19 18:30:00,1.6315,1.6316,1.6314,1.6314,22800000.0
2008-06-19 18:31:00,1.6314,1.6315,1.6313,1.6314,36900000.0
2008-06-19 18:32:00,1.6315,1.6315,1.6312,1.6312,33000000.0
2008-06-19 18:33:00,1.6313,1.6313,1.6312,1.6312,31200000.0
2008-06-19 18:34:00,1.6313,1.6315,1.6313,1.6314,47000000.0
2008-06-19 18:35:00,1.6315,1.6315,1.6313,1.6315,36800000.0
2008-06-19 18:36:00,1.6315,1.6317,1.6313,1.6317,73200000.0
2008-06-19 18:37:00,1.6318,1.6321,1.6317,1.6321,35100000.0
2008-06-19 18:38:00,1.6321,1.6321,1.6315,1.6318,41500000.0
2008-06-19 18:39:00,1.6318,1.6319,1.6316,1.6317,51400000.0
2008-06-19 18:40:00,1.6317,1.6317,1.6316,1.6317,16600000.0
2008-06-19 18:41:00,1.6317,1.6317,1.6314,1.6316,33500000.0
2008-06-19 18:42:00,1.6317,1.6317,1.6315,1.6317,21700000.0
2008-06-19 18:43:00,1.6318,1.6318,1.6316,1.6317,15200000.0
2008-06-19 18:44:00,1.6317,1.6317,1.6314,1.6316,43200000.0
2008-06-19 18:45:00,1.6315,1.6319,1.6314,1.6319,41400000.0
2008-06-19 18:46:00,1.6319,1.632,1.6318,1.632,39500000.0
2008-06-19 18:47:00,1.6319,1.6319,1.6317,1.6318,60800000.0
2008-06-19 18:48:00,1.6318,1.6318,1.6316,1.6317,38000000.0
2008-06-19 18:49:00,1.6317,1.6318,1.6313,1.6318,59200000.0
2008-06-19 18:50:00,1.6317,1.6319,1.6316,1.6318,79400000.0
2008-06-19 18:51:00,1.6317,1.6318,1.6316,1.6317,43100000.0
2008-06-19 18:52:00,1.6317,1.6317,1.6313,1.6314,101100000.0
2008-06-19 18:53:00,1.6315,1.6315,1.6313,1.6315,89000000.0
2008-06-19 18:54:00,1.6316,1.6318,1.6315,1.6318,63200000.0
2008-06-19 18:55:00,1.6318,1.6319,1.6318,1.6318,25300000.0
2008-06-19 18:56:00,1.6318,1.6321,1.6318,1.632,29100000.0
2008-06-19 18:57:00,1.6321,1.6321,1.6319,1.6321,52300000.0
2008-06-19 18:58:00,1.6321,1.6326,1.6321,1.6326,25500000.0
2008-06-19 18:59:00,1.6326,1.6328,1.6326,1.6327,45800000.0
2008-06-19 19:00:00,1.6327,1.6327,1.6323,1.6323,22700000.0
2008-06-19 19:01:00,1.6323,1.6325,1.6322,1.6324,56600000.0
2008-06-19 19:02:00,1.6324,1.6327,1.6324,1.6326,78700000.0
2008-06-19 19:03:00,1.6327,1.6328,1.6326,1.6328,44100000.0
2008-06-19 19:04:00,1.6328,1.633,1.6322,1.6322,114900000.0
2008-06-19 19:05:00,1.6323,1.6324,1.6322,1.6322,110500000.0
2008-06-19 19:06:00,1.6323,1.6324,1.6321,1.6321,44800000.0
2008-06-19 19:07:00,1.6322,1.6323,1.6321,1.6323,22100000.0
2008-06-19 19:08:00,1.6322,1.6324,1.6322,1.6323,27800000.0
2008-06-19 19:09:00,1.6323,1.6323,1.6322,1.6322,38000000.0
2008-06-19 19:10:00,1.6322,1.6322,1.6317,1.6319,138300000.0
2008-06-19 19:11:00,1.6319,1.6322,1.6318,1.6322,135100000.0
2008-06-19 19:12:00,1.6322,1.6322,1.631,1.6311,40800000.0
2008-06-19 19:13:00,1.631,1.6311,1.6302,1.6302,87500000.0
2008-06-19 19:14:00,1.6302,1.6303,1.6297,1.6299,234500000.0
2008-06-19 19:15:00,1.6299,1.6299,1.6292,1.6296,142700000.0
2008-06-19 19:16:00,1.6296,1.6299,1.6294,1.6297,142700000.0
2008-06-19 19:17:00,1.6297,1.6297,1.6293,1.6296,107300000.0
2008-06-19 19:18:00,1.6297,1.6298,1.6294,1.6298,29400000.0
2008-06-19 19:19:00,1.6298,1.63,1.6298,1.6298,27900000.0
2008-06-19 19:20:00,1.63,1.6301,1.6296,1.6296,67000000.0
2008-06-19 19:21:00,1.6297,1.63,1.6296,1.6299,57200000.0
2008-06-19 19:22:00,1.6299,1.6299,1.6294,1.6294,39800000.0
2008-06-19 19:23:00,1.6293,1.6295,1.629,1.629,105200000.0
2008-06-19 19:24:00,1.629,1.6291,1.6287,1.6287,29600000.0
2008-06-19 19:25:00,1.6287,1.6288,1.6285,1.6288,69900000.0
2008-06-19 19:26:00,1.6288,1.6288,1.6286,1.6286,53600000.0
2008-06-19 19:27:00,1.6285,1.6292,1.6285,1.629,91000000.0
2008-06-19 19:28:00,1.629,1.6292,1.629,1.6291,12600000.0
2008-06-19 19:29:00,1.6291,1.6291,1.629,1.629,50600000.0
2008-06-19 19:30:00,1.629,1.6291,1.6289,1.629,58000000.0
2008-06-19 19:31:00,1.629,1.6291,1.6289,1.6291,96900000.0
2008-06-19 19:32:00,1.6291,1.6293,1.6291,1.6293,8400000.0
2008-06-19 19:33:00,1.6293,1.6294,1.6292,1.6293,46700000.0
2008-06-19 19:34:00,1.6293,1.6294,1.6286,1.6287,82700000.0
2008-06-19 19:35:00,1.6287,1.6288,1.6285,1.6285,47100000.0
2008-06-19 19:36:00,1.6284,1.6288,1.6283,1.6288,71300000.0
2008-06-19 19:37:00,1.6288,1.6288,1.6286,1.6286,66000000.0
2008-06-19 19:38:00,1.6287,1.6288,1.6287,1.6288,35700000.0
2008-06-19 19:39:00,1.6288,1.6292,1.6288,1.6292,58400000.0
2008-06-19 19:40:00,1.6292,1.6293,1.6291,1.6292,20100000.0
2008-06-19 19:41:00,1.6293,1.6293,1.6292,1.6292,15000000.0
2008-06-19 19:42:00,1.6292,1.6293,1.6291,1.6291,7900000.0
2008-06-19 19:43:00,1.6291,1.6295,1.6291,1.6295,47100000.0
2008-06-19 19:44:00,1.6295,1.6296,1.6293,1.6296,77400000.0
2008-06-19 19:45:00,1.6296,1.6297,1.6295,1.6295,61200000.0
2008-06-19 19:46:00,1.6295,1.6296,1.6295,1.6296,57800000.0
2008-06-19 19:47:00,1.6297,1.6299,1.6292,1.6294,80500000.0
2008-06-19 19:48:00,1.6295,1.6295,1.6292,1.6294,34000000.0
2008-06-19 19:49:00,1.6295,1.6296,1.6294,1.6296,57900000.0
2008-06-19 19:50:00,1.6296,1.6299,1.6293,1.6297,28400000.0
2008-06-19 19:51:00,1.6296,1.6301,1.6296,1.6298,198300000.0
2008-06-19 19:52:00,1.6297,1.6297,1.6295,1.6296,54400000.0
2008-06-19 19:53:00,1.6297,1.6298,1.6296,1.6296,64600000.0
2008-06-19 19:54:00,1.6297,1.6297,1.6293,1.6294,76200000.0
2008-06-19 19:55:00,1.6295,1.6296,1.6294,1.6295,18400000.0
2008-06-19 19:56:00,1.6296,1.6298,1.6294,1.6296,105500000.0
2008-06-19 19:57:00,1.6296,1.6299,1.6294,1.6297,82000000.0
2008-06-19 19:58:00,1.6296,1.6299,1.6296,1.6298,36200000.0
2008-06-19 19:59:00,1.6297,1.6299,1.6295,1.6295,39400000.0
2008-06-19 20:00:00,1.6296,1.6301,1.6295,1.6301,78500000.0
2008-06-19 20:01:00,1.6301,1.6301,1.6295,1.6295,66300000.0
2008-06-19 20:02:00,1.6296,1.6296,1.6296,1.6296,16700000.0
2008-06-19 20:03:00,1.6297,1.6297,1.6294,1.6295,27700000.0
2008-06-19 20:04:00,1.6295,1.6295,1.6292,1.6292,44600000.0
2008-06-19 20:05:00,1.6293,1.6297,1.6293,1.6297,44600000.0
2008-06-19 20:06:00,1.6297,1.6298,1.6296,1.6297,67500000.0
2008-06-19 20:07:00,1.6298,1.6298,1.6293,1.6293,97500000.0
2008-06-19 20:08:00,1.6294,1.6296,1.6293,1.6296,31600000.0
2008-06-19 20:09:00,1.6296,1.6296,1.6294,1.6295,27300000.0
2008-06-19 20:10:00,1.6296,1.6298,1.6296,1.6298,14400000.0
2008-06-19 20:11:00,1.6298,1.6299,1.6296,1.6299,24100000.0
2008-06-19 20:12:00,1.6298,1.6299,1.6296,1.6296,29100000.0
2008-06-19 20:13:00,1.6296,1.6296,1.6294,1.6296,13200000.0
2008-06-19 20:14:00,1.6296,1.6297,1.6295,1.6296,40800000.0
2008-06-19 20:15:00,1.6296,1.6299,1.6296,1.6296,38800000.0
2008-06-19 20:16:00,1.6296,1.6297,1.6295,1.6296,72100000.0
2008-06-19 20:17:00,1.6295,1.6297,1.6294,1.6296,47900000.0
2008-06-19 20:18:00,1.6295,1.6296,1.6293,1.6293,44700000.0
2008-06-19 20:19:00,1.6293,1.6295,1.6293,1.6294,10000000.0
2008-06-19 20:20:00,1.6293,1.6296,1.6293,1.6296,20000000.0
2008-06-19 20:21:00,1.6295,1.6297,1.6293,1.6294,58900000.0
2008-06-19 20:22:00,1.6294,1.6295,1.6292,1.6292,29000000.0
2008-06-19 20:23:00,1.6292,1.6294,1.6289,1.6291,95500000.0
2008-06-19 20:24:00,1.6291,1.6294,1.6291,1.6294,32200000.0
2008-06-19 20:25:00,1.629,1.6294,1.6289,1.6289,16700000.0
2008-06-19 20:26:00,1.6288,1.6292,1.6285,1.6285,74300000.0
2008-06-19 20:27:00,1.6285,1.6288,1.6284,1.6286,58200000.0
2008-06-19 20:28:00,1.6286,1.6286,1.628,1.628,79100000.0
2008-06-19 20:29:00,1.628,1.6281,1.6277,1.6281,116400000.0
2008-06-19 20:30:00,1.6279,1.6281,1.6278,1.628,55900000.0
2008-06-19 20:31:00,1.628,1.6283,1.628,1.6282,105700000.0
2008-06-19 20:32:00,1.6282,1.6282,1.6279,1.6279,55300000.0
2008-06-19 20:33:00,1.6279,1.6279,1.6276,1.6277,59800000.0
2008-06-19 20:34:00,1.6277,1.6278,1.6276,1.6276,52800000.0
2008-06-19 20:35:00,1.6276,1.628,1.6276,1.628,27300000.0
2008-06-19 20:36:00,1.6281,1.6281,1.6277,1.6278,49600000.0
2008-06-19 20:37:00,1.6278,1.6279,1.6277,1.6278,14300000.0
2008-06-19 20:38:00,1.6278,1.628,1.6278,1.6279,32700000.0
2008-06-19 20:39:00,1.6279,1.628,1.6278,1.6278,30400000.0
2008-06-19 20:40:00,1.6278,1.6279,1.6278,1.6279,24400000.0
2008-06-19 20:41:00,1.6278,1.6282,1.6278,1.6282,25500000.0
2008-06-19 20:42:00,1.6282,1.6283,1.6281,1.6282,16300000.0
2008-06-19 20:43:00,1.6282,1.6282,1.6278,1.6281,45200000.0
2008-06-19 20:44:00,1.6282,1.6282,1.6278,1.628,34300000.0
2008-06-19 20:45:00,1.628,1.6288,1.628,1.6288,85800000.0
2008-06-19 20:46:00,1.6288,1.6289,1.6285,1.6285,48200000.0
2008-06-19 20:47:00,1.6285,1.6287,1.6283,1.6284,34100000.0
2008-06-19 20:48:00,1.6285,1.6286,1.6284,1.6286,32700000.0
2008-06-19 20:49:00,1.6285,1.6285,1.6283,1.6285,9600000.0
2008-06-19 20:50:00,1.6285,1.6288,1.6285,1.6288,43900000.0
2008-06-19 20:51:00,1.6288,1.6288,1.6286,1.6286,45500000.0
2008-06-19 20:52:00,1.6285,1.6287,1.628,1.6281,55900000.0
2008-06-19 20:53:00,1.6282,1.6282,1.628,1.628,22200000.0
2008-06-19 20:54:00,1.6281,1.6281,1.628,1.6281,40000000.0
2008-06-19 20:55:00,1.6281,1.6282,1.628,1.6281,31800000.0
2008-06-19 20:56:00,1.6281,1.6283,1.6281,1.6283,47600000.0
2008-06-19 20:57:00,1.6283,1.6284,1.628,1.6281,37800000.0
2008-06-19 20:58:00,1.6281,1.6281,1.628,1.6281,9000000.0
2008-06-19 20:59:00,1.6281,1.6288,1.628,1.6288,88700000.0
2008-06-19 21:00:00,1.6287,1.6287,1.6286,1.6287,20800000.0
2008-06-19 21:01:00,1.6286,1.6286,1.6283,1.6283,40500000.0
2008-06-19 21:02:00,1.6283,1.6287,1.6282,1.6287,18900000.0
2008-06-19 21:03:00,1.6287,1.6287,1.6285,1.6285,22500000.0
2008-06-19 21:04:00,1.6285,1.6287,1.6285,1.6286,12600000.0
2008-06-19 21:05:00,1.6286,1.6289,1.6284,1.6285,54900000.0
2008-06-19 21:06:00,1.6285,1.6287,1.6283,1.6285,66900000.0
2008-06-19 21:07:00,1.6284,1.6285,1.6284,1.6285,9600000.0
2008-06-19 21:08:00,1.6285,1.6285,1.6284,1.6285,27500000.0
2008-06-19 21:09:00,1.6284,1.6285,1.6284,1.6285,18600000.0
2008-06-19 21:10:00,1.6285,1.6285,1.6284,1.6285,25700000.0
2008-06-19 21:11:00,1.6285,1.6286,1.6285,1.6286,31100000.0
2008-06-19 21:12:00,1.6284,1.6285,1.6284,1.6285,2000000.0
2008-06-19 21:13:00,1.6286,1.6291,1.6286,1.6291,28600000.0
2008-06-19 21:14:00,1.6291,1.6291,1.629,1.6291,13900000.0
2008-06-19 21:15:00,1.6291,1.6291,1.629,1.629,13600000.0
2008-06-19 21:16:00,1.6292,1.6292,1.6289,1.629,12800000.0
2008-06-19 21:17:00,1.629,1.629,1.6289,1.629,17600000.0
2008-06-19 21:18:00,1.6289,1.6289,1.6289,1.6289,2800000.0
2008-06-19 21:19:00,1.6289,1.629,1.6288,1.6289,14800000.0
2008-06-19 21:20:00,1.6288,1.6288,1.6287,1.6287,4700000.0
2008-06-19 21:21:00,1.6288,1.6289,1.6286,1.6289,23500000.0
2008-06-19 21:22:00,1.6289,1.629,1.6289,1.629,6200000.0
2008-06-19 21:23:00,1.6289,1.6289,1.6288,1.6288,5900000.0
2008-06-19 21:24:00,1.6288,1.6288,1.6285,1.6287,73100000.0
2008-06-19 21:25:00,1.6286,1.6286,1.6284,1.6285,50600000.0
2008-06-19 21:26:00,1.6285,1.6287,1.6285,1.6286,27400000.0
2008-06-19 21:27:00,1.6286,1.6287,1.6286,1.6286,4000000.0
2008-06-19 21:28:00,1.6287,1.6288,1.6286,1.6287,7200000.0
2008-06-19 21:29:00,1.6288,1.6289,1.6285,1.6289,39400000.0
2008-06-19 21:30:00,1.6289,1.6289,1.6284,1.6287,32900000.0
2008-06-19 21:31:00,1.6286,1.6288,1.6285,1.6287,42100000.0
2008-06-19 21:32:00,1.6288,1.6289,1.6285,1.6288,65800000.0
2008-06-19 21:33:00,1.6288,1.6289,1.6286,1.6288,49900000.0
2008-06-19 21:34:00,1.6288,1.6288,1.6284,1.6284,36700000.0
2008-06-19 21:35:00,1.6283,1.6285,1.6282,1.6285,20000000.0
2008-06-19 21:36:00,1.6285,1.6285,1.6284,1.6284,19200000.0
2008-06-19 21:37:00,1.6284,1.6287,1.6284,1.6285,34200000.0
2008-06-19 21:38:00,1.6285,1.6286,1.6283,1.6283,33600000.0
2008-06-19 21:39:00,1.6283,1.6285,1.6282,1.6285,46200000.0
2008-06-19 21:40:00,1.6284,1.6284,1.6283,1.6284,16100000.0
2008-06-19 21:41:00,1.6284,1.6285,1.6283,1.6283,33300000.0
2008-06-19 21:42:00,1.6283,1.6285,1.6282,1.6283,63900000.0
2008-06-19 21:43:00,1.6283,1.6286,1.6282,1.6282,52300000.0
2008-06-19 21:44:00,1.6283,1.6284,1.6283,1.6283,25400000.0
2008-06-19 21:45:00,1.6283,1.6283,1.628,1.6281,51700000.0
2008-06-19 21:46:00,1.6282,1.6283,1.6282,1.6282,10900000.0
2008-06-19 21:47:00,1.6284,1.6286,1.6284,1.6285,19500000.0
2008-06-19 21:48:00,1.6287,1.6287,1.6284,1.6285,28900000.0
2008-06-19 21:49:00,1.6285,1.6288,1.6284,1.6286,32500000.0
2008-06-19 21:50:00,1.6287,1.6287,1.6286,1.6287,10600000.0
2008-06-19 21:51:00,1.6287,1.6288,1.6285,1.6286,31900000.0
2008-06-19 21:52:00,1.6287,1.6288,1.6286,1.6287,26600000.0
2008-06-19 21:53:00,1.6287,1.6289,1.6285,1.6285,41500000.0
2008-06-19 21:54:00,1.6286,1.6287,1.6284,1.6285,31000000.0
2008-06-19 21:55:00,1.6285,1.629,1.6285,1.6289,48200000.0
2008-06-19 21:56:00,1.6289,1.6289,1.6285,1.6285,56800000.0
2008-06-19 21:57:00,1.6285,1.6285,1.62835,1.6285,15300000.0
2008-06-19 21:58:00,1.6285,1.6287,1.6285,1.6287,26800000.0
2008-06-19 21:59:00,1.6288,1.6288,1.6286,1.6288,40100000.0
2008-06-19 22:00:00,1.6288,1.6288,1.6285,1.6285,12100000.0
2008-06-19 22:01:00,1.6286,1.6287,1.6286,1.6286,35400000.0
2008-06-19 22:02:00,1.62845,1.62845,1.62845,1.62845,1000000.0
2008-06-19 22:03:00,1.6284,1.6288,1.62835,1.6288,44900000.0
2008-06-19 22:04:00,1.6288,1.6288,1.6286,1.6287,15300000.0
2008-06-19 22:05:00,1.6287,1.6287,1.6287,1.6287,1000000.0
2008-06-19 22:06:00,1.6286,1.629,1.6286,1.6289,21400000.0
2008-06-19 22:07:00,1.6288,1.6292,1.6288,1.6292,22500000.0
2008-06-19 22:08:00,1.6292,1.6294,1.6292,1.6292,18700000.0
2008-06-19 22:09:00,1.6292,1.6292,1.6291,1.6292,14200000.0
2008-06-19 22:10:00,1.6291,1.6292,1.6291,1.6292,15400000.0
2008-06-19 22:11:00,1.6292,1.6295,1.6292,1.6293,19200000.0
2008-06-19 22:12:00,1.62935,1.6299,1.62935,1.6298,7000000.0
2008-06-19 22:13:00,1.6296,1.6297,1.6293,1.6297,51100000.0
2008-06-19 22:14:00,1.6297,1.6302,1.6296,1.6297,37100000.0
2008-06-19 22:15:00,1.6298,1.6303,1.6297,1.6302,36900000.0
2008-06-19 22:16:00,1.6302,1.6302,1.6299,1.6301,39400000.0
2008-06-19 22:17:00,1.6302,1.6302,1.6298,1.63,20400000.0
2008-06-19 22:18:00,1.63,1.63,1.6299,1.63,8200000.0
2008-06-19 22:19:00,1.63,1.63,1.6298,1.63,17500000.0
2008-06-19 22:20:00,1.62985,1.62985,1.6298,1.6298,5000000.0
2008-06-19 22:21:00,1.6299,1.6303,1.6299,1.6301,26000000.0
2008-06-19 22:22:00,1.6302,1.6302,1.6301,1.6302,12200000.0
2008-06-19 22:23:00,1.6302,1.6302,1.63,1.63,24200000.0
2008-06-19 22:24:00,1.63,1.63,1.6296,1.6298,41000000.0
2008-06-19 22:25:00,1.6299,1.6299,1.6298,1.6298,14400000.0
2008-06-19 22:26:00,1.6298,1.63,1.6296,1.6296,84300000.0
2008-06-19 22:27:00,1.6297,1.6297,1.6296,1.6297,29400000.0
2008-06-19 22:28:00,1.6297,1.6297,1.6297,1.6297,40700000.0
2008-06-19 22:29:00,1.6297,1.6298,1.6297,1.6298,43400000.0
2008-06-19 22:30:00,1.6298,1.6299,1.6296,1.6297,52600000.0
2008-06-19 22:31:00,1.6296,1.6298,1.6296,1.6298,61400000.0
2008-06-19 22:32:00,1.6297,1.6297,1.6297,1.6297,11700000.0
2008-06-19 22:33:00,1.6297,1.6297,1.6296,1.6297,25500000.0
2008-06-19 22:34:00,1.6297,1.6297,1.6295,1.6296,51700000.0
2008-06-19 22:35:00,1.6296,1.6297,1.6295,1.6297,46100000.0
2008-06-19 22:36:00,1.6297,1.6297,1.6297,1.6297,10200000.0
2008-06-19 22:37:00,1.6296,1.6297,1.6295,1.6297,44200000.0
2008-06-19 22:38:00,1.6296,1.6296,1.6296,1.6296,1000000.0
2008-06-19 22:39:00,1.6296,1.6296,1.6294,1.6295,45200000.0
2008-06-19 22:40:00,1.6296,1.6298,1.6296,1.6296,32400000.0
2008-06-19 22:41:00,1.6297,1.6298,1.6296,1.6298,13500000.0
2008-06-19 22:42:00,1.6297,1.6301,1.6297,1.6301,43700000.0
2008-06-19 22:43:00,1.6302,1.6303,1.6299,1.6299,29500000.0
2008-06-19 22:44:00,1.6299,1.6301,1.6299,1.63,27100000.0
2008-06-19 22:45:00,1.63,1.6301,1.6298,1.6301,23500000.0
2008-06-19 22:46:00,1.63,1.63,1.63,1.63,7500000.0
2008-06-19 22:47:00,1.6301,1.6302,1.63,1.63,39600000.0
2008-06-19 22:48:00,1.6299,1.6299,1.6297,1.6299,28500000.0
2008-06-19 22:49:00,1.6299,1.6299,1.6297,1.6297,18200000.0
2008-06-19 22:50:00,1.6297,1.6297,1.6296,1.6297,15600000.0
2008-06-19 22:51:00,1.6297,1.6298,1.6297,1.6297,13400000.0
2008-06-19 22:52:00,1.6297,1.6299,1.6297,1.6299,17300000.0
2008-06-19 22:53:00,1.6299,1.6301,1.6299,1.6301,5200000.0
2008-06-19 22:54:00,1.6299,1.6301,1.6295,1.6297,62500000.0
2008-06-19 22:55:00,1.6298,1.6298,1.6297,1.6297,8000000.0
2008-06-19 22:56:00,1.6298,1.6301,1.6297,1.6301,35500000.0
2008-06-19 22:57:00,1.6301,1.6303,1.63,1.6303,27100000.0
2008-06-19 22:58:00,1.6303,1.6306,1.6299,1.6306,32700000.0
2008-06-19 22:59:00,1.6304,1.6304,1.6295,1.6295,78000000.0
2008-06-19 23:00:00,1.6296,1.6297,1.6291,1.6294,53900000.0
2008-06-19 23:01:00,1.6293,1.6296,1.6293,1.6296,7400000.0
2008-06-19 23:02:00,1.6296,1.6299,1.6296,1.6298,15900000.0
2008-06-19 23:03:00,1.6297,1.6298,1.6296,1.6298,17700000.0
2008-06-19 23:04:00,1.6296,1.6297,1.6296,1.6297,18100000.0
2008-06-19 23:05:00,1.6298,1.6303,1.6298,1.6303,24400000.0
2008-06-19 23:06:00,1.6301,1.6306,1.6299,1.6306,24000000.0
2008-06-19 23:07:00,1.6304,1.6307,1.6303,1.6304,13100000.0
2008-06-19 23:08:00,1.6306,1.6306,1.6305,1.6305,3200000.0
2008-06-19 23:09:00,1.6296,1.6306,1.6296,1.6303,21400000.0
2008-06-19 23:10:00,1.6301,1.6302,1.6301,1.6302,17600000.0
2008-06-19 23:11:00,1.6302,1.6305,1.6299,1.6305,50600000.0
2008-06-19 23:12:00,1.6306,1.6307,1.6304,1.6305,17400000.0
2008-06-19 23:13:00,1.6304,1.6306,1.6302,1.6303,22100000.0
2008-06-19 23:14:00,1.6305,1.6306,1.6303,1.6306,34800000.0
2008-06-19 23:15:00,1.6308,1.6311,1.6308,1.6308,13100000.0
2008-06-19 23:16:00,1.6308,1.6308,1.63,1.6308,33800000.0
2008-06-19 23:17:00,1.6308,1.6308,1.63015,1.6303,19300000.0
2008-06-19 23:18:00,1.6303,1.6308,1.6303,1.6308,5900000.0
2008-06-19 23:19:00,1.6308,1.6308,1.6308,1.6308,21000000.0
2008-06-19 23:20:00,1.6308,1.63095,1.6304,1.6309,95100000.0
2008-06-19 23:21:00,1.63085,1.6309,1.6303,1.6309,38500000.0
2008-06-19 23:22:00,1.6309,1.631,1.63055,1.63055,31600000.0
2008-06-19 23:23:00,1.63055,1.6308,1.6305,1.6308,32000000.0
2008-06-19 23:24:00,1.63065,1.63065,1.6305,1.6305,15900000.0
2008-06-19 23:25:00,1.6306,1.6306,1.6303,1.6303,29600000.0
2008-06-19 23:26:00,1.6303,1.6304,1.6295,1.6299,62000000.0
2008-06-19 23:27:00,1.62985,1.62985,1.6297,1.6298,24600000.0
2008-06-19 23:28:00,1.6298,1.63015,1.6298,1.6301,64500000.0
2008-06-19 23:29:00,1.6302,1.6309,1.6302,1.6309,62900000.0
2008-06-19 23:30:00,1.631,1.6317,1.631,1.6314,24900000.0
2008-06-19 23:31:00,1.63125,1.6321,1.63115,1.6315,66300000.0
2008-06-19 23:32:00,1.6315,1.6315,1.6315,1.6315,7200000.0
2008-06-19 23:33:00,1.6315,1.6315,1.6315,1.6315,2000000.0
2008-06-19 23:34:00,1.63095,1.631,1.63095,1.631,18300000.0
2008-06-19 23:35:00,1.631,1.6315,1.63095,1.6315,28600000.0
2008-06-19 23:36:00,1.6315,1.6315,1.6315,1.6315,6000000.0
2008-06-19 23:37:00,1.6315,1.6315,1.6315,1.6315,6000000.0
2008-06-19 23:38:00,1.6315,1.6315,1.63135,1.63135,6600000.0
2008-06-19 23:39:00,1.63135,1.63175,1.63135,1.63175,29100000.0
2008-06-19 23:40:00,1.6315,1.6319,1.6315,1.6319,25100000.0
2008-06-19 23:41:00,1.6319,1.6319,1.6317,1.6319,23700000.0
2008-06-19 23:42:00,1.6319,1.6319,1.6318,1.6318,19500000.0
2008-06-19 23:43:00,1.6318,1.6319,1.6318,1.6318,8000000.0
2008-06-19 23:44:00,1.6317,1.6317,1.6317,1.6317,1000000.0
2008-06-19 23:45:00,1.6316,1.6317,1.6316,1.6317,10700000.0
2008-06-19 23:46:00,1.6317,1.6317,1.6311,1.6311,53200000.0
2008-06-19 23:47:00,1.6311,1.6317,1.6311,1.6317,32100000.0
2008-06-19 23:48:00,1.6317,1.6319,1.6317,1.6319,9800000.0
2008-06-19 23:49:00,1.6319,1.6323,1.6319,1.6323,21000000.0
2008-06-19 23:50:00,1.632,1.6324,1.632,1.6322,35800000.0
2008-06-19 23:51:00,1.632,1.6324,1.632,1.632,33700000.0
2008-06-19 23:52:00,1.63195,1.6323,1.6319,1.6319,73100000.0
2008-06-19 23:53:00,1.63195,1.63195,1.6318,1.6318,16800000.0
2008-06-19 23:54:00,1.6318,1.6318,1.63165,1.6317,18300000.0
2008-06-19 23:55:00,1.6316,1.6316,1.63135,1.63135,26400000.0
2008-06-19 23:56:00,1.63135,1.63135,1.63135,1.63135,2800000.0
2008-06-19 23:57:00,1.63135,1.63135,1.6313,1.6313,16800000.0
2008-06-19 23:58:00,1.63135,1.63185,1.63135,1.63185,39900000.0
2008-06-19 23:59:00,1.63175,1.63175,1.6317,1.6317,6600000.0
2008-06-20 00:00:00,1.6317,1.6317,1.6316,1.6317,24600000.0
2008-06-20 00:01:00,1.6317,1.6319,1.6317,1.6319,4300000.0
2008-06-20 00:02:00,1.63165,1.6319,1.63165,1.6319,5800000.0
2008-06-20 00:03:00,1.6316,1.6319,1.6316,1.6319,23900000.0
2008-06-20 00:04:00,1.6319,1.6321,1.6319,1.6319,44400000.0
2008-06-20 00:05:00,1.6319,1.6323,1.6319,1.6323,19700000.0
2008-06-20 00:06:00,1.6323,1.6323,1.6318,1.6318,36000000.0
2008-06-20 00:07:00,1.6318,1.6323,1.6318,1.6323,12800000.0
2008-06-20 00:08:00,1.6323,1.6323,1.6319,1.6319,38000000.0
2008-06-20 00:09:00,1.6319,1.632,1.6319,1.632,9800000.0
2008-06-20 00:10:00,1.6324,1.6324,1.6319,1.6322,17600000.0
2008-06-20 00:11:00,1.6322,1.6322,1.6318,1.632,34700000.0
2008-06-20 00:12:00,1.632,1.632,1.6315,1.6319,40100000.0
2008-06-20 00:13:00,1.6319,1.632,1.6315,1.6316,43100000.0
2008-06-20 00:14:00,1.6316,1.6316,1.6315,1.6316,42800000.0
2008-06-20 00:15:00,1.6316,1.6319,1.6316,1.6316,20200000.0
2008-06-20 00:16:00,1.6315,1.6315,1.6315,1.6315,1900000.0
2008-06-20 00:17:00,1.6315,1.6318,1.6315,1.6318,21300000.0
2008-06-20 00:18:00,1.63165,1.6318,1.63165,1.6318,5800000.0
2008-06-20 00:19:00,1.6317,1.6317,1.6316,1.6316,7000000.0
2008-06-20 00:20:00,1.6315,1.6316,1.63135,1.63135,28300000.0
2008-06-20 00:21:00,1.63145,1.6316,1.63135,1.6316,38100000.0
2008-06-20 00:22:00,1.6316,1.6317,1.6314,1.6316,62000000.0
2008-06-20 00:23:00,1.63165,1.632,1.63165,1.6317,33700000.0
2008-06-20 00:24:00,1.6316,1.63195,1.6316,1.63195,23000000.0
2008-06-20 00:25:00,1.63205,1.6324,1.632,1.6324,94000000.0
2008-06-20 00:26:00,1.6321,1.6325,1.63185,1.6325,152700000.0
2008-06-20 00:27:00,1.6324,1.6324,1.6323,1.6324,8500000.0
2008-06-20 00:28:00,1.6324,1.6325,1.6324,1.6325,3500000.0
2008-06-20 00:29:00,1.63235,1.6327,1.6323,1.6324,64200000.0
2008-06-20 00:30:00,1.6324,1.6325,1.6324,1.6325,12000000.0
2008-06-20 00:31:00,1.6325,1.633,1.6324,1.6325,73300000.0
2008-06-20 00:32:00,1.6324,1.63255,1.6324,1.6325,117800000.0
2008-06-20 00:33:00,1.6325,1.6325,1.6325,1.6325,10700000.0
2008-06-20 00:34:00,1.63245,1.63245,1.6323,1.63245,20400000.0
2008-06-20 00:35:00,1.63245,1.6326,1.6324,1.6325,35000000.0
2008-06-20 00:36:00,1.6325,1.6326,1.6324,1.6326,28200000.0
2008-06-20 00:37:00,1.6326,1.6331,1.6324,1.6327,159400000.0
2008-06-20 00:38:00,1.6327,1.6327,1.6326,1.6326,16800000.0
2008-06-20 00:39:00,1.6326,1.6327,1.6326,1.63265,25000000.0
2008-06-20 00:40:00,1.63265,1.633,1.6324,1.633,127800000.0
2008-06-20 00:41:00,1.6329,1.633,1.6326,1.6326,89700000.0
2008-06-20 00:42:00,1.6325,1.6326,1.6325,1.6325,4500000.0
2008-06-20 00:43:00,1.6326,1.6327,1.6325,1.6325,31400000.0
2008-06-20 00:44:00,1.6326,1.6329,1.6326,1.6329,39300000.0
2008-06-20 00:45:00,1.6329,1.6329,1.6328,1.6328,4500000.0
2008-06-20 00:46:00,1.6328,1.633,1.6327,1.633,44900000.0
2008-06-20 00:47:00,1.6331,1.6334,1.633,1.633,26000000.0
2008-06-20 00:48:00,1.6332,1.6332,1.6327,1.6327,24500000.0
2008-06-20 00:49:00,1.6328,1.6332,1.6324,1.6326,118700000.0
2008-06-20 00:50:00,1.6326,1.633,1.6326,1.633,21300000.0
2008-06-20 00:51:00,1.6328,1.6329,1.6328,1.6328,17300000.0
2008-06-20 00:52:00,1.6329,1.633,1.6327,1.633,25500000.0
2008-06-20 00:53:00,1.633,1.633,1.6329,1.6329,12000000.0
2008-06-20 00:54:00,1.6329,1.6329,1.6327,1.6328,31200000.0
2008-06-20 00:55:00,1.6329,1.633,1.6329,1.633,10500000.0
2008-06-20 00:56:00,1.633,1.6331,1.6329,1.6329,16500000.0
2008-06-20 00:57:00,1.633,1.633,1.6327,1.6327,24400000.0
2008-06-20 00:58:00,1.6327,1.6328,1.6326,1.6327,45100000.0
2008-06-20 00:59:00,1.6326,1.6327,1.6326,1.6327,35800000.0
2008-06-20 01:00:00,1.6327,1.633,1.6327,1.633,22900000.0
2008-06-20 01:01:00,1.6329,1.633,1.6327,1.6328,36200000.0
2008-06-20 01:02:00,1.6328,1.6328,1.6326,1.6327,11500000.0
2008-06-20 01:03:00,1.6327,1.6327,1.6325,1.6325,8600000.0
2008-06-20 01:04:00,1.6325,1.6328,1.6325,1.6328,13500000.0
2008-06-20 01:05:00,1.6328,1.6328,1.6327,1.6327,2600000.0
2008-06-20 01:06:00,1.6325,1.6327,1.6325,1.6327,24800000.0
2008-06-20 01:07:00,1.6327,1.6327,1.6325,1.6325,6500000.0
2008-06-20 01:08:00,1.6324,1.6324,1.6323,1.6323,8300000.0
2008-06-20 01:09:00,1.6323,1.6324,1.6323,1.6323,99000000.0
2008-06-20 01:10:00,1.6325,1.6325,1.6325,1.6325,2600000.0
2008-06-20 01:11:00,1.6325,1.6325,1.6324,1.6325,5700000.0
2008-06-20 01:12:00,1.6325,1.6325,1.6324,1.6324,2600000.0
2008-06-20 01:13:00,1.6323,1.6323,1.6323,1.6323,12600000.0
2008-06-20 01:14:00,1.6323,1.6324,1.6319,1.6323,79300000.0
2008-06-20 01:15:00,1.6324,1.6324,1.6323,1.6323,13500000.0
2008-06-20 01:16:00,1.6323,1.6325,1.6323,1.6324,4500000.0
2008-06-20 01:17:00,1.6322,1.6322,1.6322,1.6322,39700000.0
2008-06-20 01:18:00,1.6322,1.6323,1.6319,1.6322,26300000.0
2008-06-20 01:19:00,1.6321,1.6321,1.6319,1.6319,3900000.0
2008-06-20 01:20:00,1.6319,1.6319,1.6319,1.6319,14500000.0
2008-06-20 01:21:00,1.6319,1.6321,1.6319,1.632,22600000.0
2008-06-20 01:22:00,1.632,1.6323,1.632,1.6323,22800000.0
2008-06-20 01:23:00,1.6322,1.6324,1.6322,1.6322,27900000.0
2008-06-20 01:24:00,1.6322,1.6323,1.6322,1.6322,5700000.0
2008-06-20 01:25:00,1.6321,1.6321,1.6321,1.6321,1900000.0
2008-06-20 01:26:00,1.632,1.6322,1.632,1.6322,19900000.0
2008-06-20 01:27:00,1.6322,1.6325,1.6322,1.6325,12900000.0
2008-06-20 01:28:00,1.6327,1.6327,1.6325,1.6326,11000000.0
2008-06-20 01:29:00,1.6325,1.6327,1.6325,1.6325,16200000.0
2008-06-20 01:30:00,1.6327,1.6327,1.6325,1.6327,14800000.0
2008-06-20 01:31:00,1.6327,1.6328,1.6326,1.6326,32900000.0
2008-06-20 01:32:00,1.6326,1.6328,1.6325,1.6326,41900000.0
2008-06-20 01:33:00,1.6325,1.6325,1.6325,1.6325,4000000.0
2008-06-20 01:34:00,1.6325,1.6327,1.6324,1.6327,18400000.0
2008-06-20 01:35:00,1.6327,1.6327,1.6325,1.6326,22200000.0
2008-06-20 01:36:00,1.6326,1.6326,1.6324,1.6325,20000000.0
2008-06-20 01:37:00,1.6324,1.6324,1.6324,1.6324,1300000.0
2008-06-20 01:38:00,1.6324,1.6324,1.6322,1.6322,9600000.0
2008-06-20 01:39:00,1.6322,1.63245,1.6322,1.6324,65200000.0
2008-06-20 01:40:00,1.6324,1.6329,1.6324,1.6325,57500001.0
2008-06-20 01:41:00,1.6323,1.6323,1.6323,1.6323,5200000.0
2008-06-20 01:42:00,1.6324,1.6324,1.6321,1.6321,8300000.0
2008-06-20 01:45:00,1.632,1.6323,1.632,1.6321,12800000.0
2008-06-20 01:46:00,1.632,1.632,1.632,1.632,2000000.0
2008-06-20 01:47:00,1.6322,1.6323,1.632,1.6321,17100000.0
2008-06-20 01:48:00,1.6321,1.6324,1.6317,1.6317,54600000.0
2008-06-20 01:49:00,1.6317,1.6319,1.6314,1.6314,64800000.0
2008-06-20 01:50:00,1.6314,1.6316,1.6311,1.6314,107100000.0
2008-06-20 01:51:00,1.6314,1.6314,1.62995,1.6307,98500000.0
2008-06-20 01:52:00,1.6306,1.631,1.6305,1.631,80400000.0
2008-06-20 01:53:00,1.63085,1.631,1.6307,1.6307,28900000.0
2008-06-20 01:54:00,1.6307,1.6308,1.6306,1.6306,48500000.0
2008-06-20 01:55:00,1.6306,1.6309,1.6305,1.6305,35900000.0
2008-06-20 01:56:00,1.6305,1.6307,1.6305,1.6307,24000000.0
2008-06-20 01:57:00,1.6308,1.6309,1.6307,1.6309,18500000.0
2008-06-20 01:58:00,1.6309,1.6312,1.6308,1.631,151100000.0
2008-06-20 01:59:00,1.631,1.6312,1.631,1.631,37300000.0
2008-06-20 02:00:00,1.631,1.6314,1.6309,1.6312,87400000.0
2008-06-20 02:01:00,1.6312,1.6314,1.6312,1.6313,23300000.0
2008-06-20 02:02:00,1.6313,1.63165,1.6313,1.63165,23000000.0
2008-06-20 02:03:00,1.6316,1.6319,1.6314,1.6314,94900000.0
2008-06-20 02:04:00,1.6315,1.6318,1.6314,1.6315,54700000.0
2008-06-20 02:05:00,1.6314,1.6316,1.6314,1.6316,16000000.0
2008-06-20 02:06:00,1.6316,1.6316,1.6314,1.6315,44600000.0
2008-06-20 02:07:00,1.6315,1.6316,1.6313,1.6315,20400000.0
2008-06-20 02:08:00,1.6314,1.6317,1.6313,1.6316,51900000.0
2008-06-20 02:09:00,1.6316,1.632,1.6315,1.6318,60800000.0
2008-06-20 02:10:00,1.6316,1.6321,1.6316,1.6321,82100000.0
2008-06-20 02:11:00,1.6322,1.6323,1.6319,1.6319,43200000.0
2008-06-20 02:12:00,1.6318,1.6318,1.6314,1.6316,44900000.0
2008-06-20 02:13:00,1.6316,1.6316,1.6312,1.6314,45200000.0
2008-06-20 02:14:00,1.6314,1.6315,1.6314,1.6315,24900000.0
2008-06-20 02:15:00,1.6316,1.6318,1.6315,1.6316,36500000.0
2008-06-20 02:16:00,1.6317,1.6317,1.6316,1.6316,6900000.0
2008-06-20 02:17:00,1.6317,1.6317,1.6316,1.6317,3300000.0
2008-06-20 02:18:00,1.63165,1.63165,1.6316,1.63165,8900000.0
2008-06-20 02:19:00,1.63165,1.6318,1.63165,1.6318,28200000.0
2008-06-20 02:20:00,1.6317,1.6318,1.6317,1.6318,20600000.0
2008-06-20 02:21:00,1.6317,1.6318,1.6315,1.6315,30000000.0
2008-06-20 02:22:00,1.6314,1.6315,1.6313,1.6313,22600000.0
2008-06-20 02:23:00,1.6313,1.6313,1.6313,1.6313,4000000.0
2008-06-20 02:24:00,1.6312,1.6313,1.6312,1.6313,10300000.0
2008-06-20 02:25:00,1.6314,1.6317,1.6314,1.6317,40900000.0
2008-06-20 02:26:00,1.6315,1.6321,1.6315,1.6321,43900000.0
2008-06-20 02:27:00,1.6321,1.6322,1.6319,1.6319,52000000.0
2008-06-20 02:28:00,1.6319,1.6319,1.6316,1.6316,20700000.0
2008-06-20 02:29:00,1.6316,1.6318,1.6316,1.6318,23700000.0
2008-06-20 02:30:00,1.6317,1.6317,1.6317,1.6317,12800000.0
2008-06-20 02:31:00,1.6317,1.6319,1.6317,1.6317,10600000.0
2008-06-20 02:32:00,1.6317,1.632,1.6317,1.6319,27500000.0
2008-06-20 02:33:00,1.6319,1.6319,1.6318,1.6319,26700000.0
2008-06-20 02:34:00,1.632,1.6322,1.6319,1.632,40800000.0
2008-06-20 02:35:00,1.6321,1.6321,1.6319,1.632,43700000.0
2008-06-20 02:36:00,1.6319,1.6319,1.6318,1.6319,25500000.0
2008-06-20 02:37:00,1.6319,1.6319,1.6318,1.6319,23900000.0
2008-06-20 02:38:00,1.632,1.6322,1.632,1.632,36500000.0
2008-06-20 02:39:00,1.632,1.632,1.632,1.632,1800000.0
2008-06-20 02:40:00,1.632,1.632,1.63185,1.632,9600000.0
2008-06-20 02:41:00,1.6321,1.6323,1.632,1.6322,25300000.0
2008-06-20 02:42:00,1.6321,1.6323,1.6321,1.6322,6800000.0
2008-06-20 02:43:00,1.6321,1.6322,1.6321,1.6322,8700000.0
2008-06-20 02:44:00,1.6322,1.6322,1.6321,1.6321,6400000.0
2008-06-20 02:45:00,1.63205,1.6322,1.6318,1.6321,77500000.0
2008-06-20 02:46:00,1.632,1.6322,1.6318,1.632,81100000.0
2008-06-20 02:47:00,1.6319,1.6319,1.6318,1.6318,12900000.0
2008-06-20 02:48:00,1.6319,1.6321,1.6319,1.6321,16800000.0
2008-06-20 02:49:00,1.6322,1.6322,1.6318,1.6318,35400000.0
2008-06-20 02:50:00,1.6318,1.6319,1.6317,1.6317,35000000.0
2008-06-20 02:51:00,1.6317,1.6321,1.6316,1.6317,84500000.0
2008-06-20 02:52:00,1.6317,1.6319,1.6315,1.6317,88600000.0
2008-06-20 02:53:00,1.6317,1.632,1.6315,1.632,43800000.0
2008-06-20 02:54:00,1.632,1.632,1.6316,1.6319,75900000.0
2008-06-20 02:55:00,1.6318,1.6322,1.6318,1.6321,53900000.0
2008-06-20 02:56:00,1.6319,1.632,1.6318,1.6318,71000000.0
2008-06-20 02:57:00,1.6318,1.6319,1.6316,1.6319,42000000.0
2008-06-20 02:58:00,1.6318,1.632,1.6317,1.6318,26000000.0
2008-06-20 02:59:00,1.6318,1.632,1.6317,1.6318,74100000.0
2008-06-20 03:00:00,1.6318,1.6318,1.6311,1.6311,45200000.0
2008-06-20 03:01:00,1.6309,1.6311,1.6309,1.631,37000000.0
2008-06-20 03:02:00,1.631,1.6311,1.631,1.6311,10700000.0
2008-06-20 03:03:00,1.6311,1.6312,1.6308,1.6308,79000000.0
2008-06-20 03:04:00,1.6307,1.6309,1.6307,1.6308,41600000.0
2008-06-20 03:05:00,1.6308,1.6308,1.6307,1.6307,12700000.0
2008-06-20 03:06:00,1.6307,1.6308,1.6306,1.6308,24600000.0
2008-06-20 03:07:00,1.6308,1.6308,1.6306,1.6307,33300000.0
2008-06-20 03:08:00,1.6307,1.631,1.6306,1.6308,65500000.0
2008-06-20 03:09:00,1.6308,1.631,1.6308,1.631,21200000.0
2008-06-20 03:10:00,1.6308,1.6322,1.6308,1.6315,68200000.0
2008-06-20 03:11:00,1.6315,1.6318,1.6315,1.6316,58300000.0
2008-06-20 03:12:00,1.6316,1.6317,1.6315,1.6316,55400000.0
2008-06-20 03:13:00,1.6317,1.6317,1.6313,1.6313,64900000.0
2008-06-20 03:14:00,1.6315,1.6315,1.63125,1.6315,56100000.0
2008-06-20 03:15:00,1.6315,1.6319,1.6315,1.6318,42100000.0
2008-06-20 03:16:00,1.6318,1.632,1.6318,1.632,29400000.0
2008-06-20 03:17:00,1.6319,1.6319,1.6316,1.6316,51600000.0
2008-06-20 03:18:00,1.6316,1.6317,1.6316,1.6317,22300000.0
2008-06-20 03:19:00,1.6317,1.6317,1.63155,1.6317,13100000.0
2008-06-20 03:20:00,1.6317,1.6321,1.6315,1.6318,105600000.0
2008-06-20 03:21:00,1.6318,1.6318,1.63135,1.6318,102800000.0
2008-06-20 03:22:00,1.6317,1.6317,1.6316,1.6316,45500000.0
2008-06-20 03:23:00,1.6316,1.6317,1.6315,1.6315,34400000.0
2008-06-20 03:24:00,1.6315,1.6318,1.6315,1.6316,57500000.0
2008-06-20 03:25:00,1.6317,1.63175,1.6314,1.6315,69200000.0
2008-06-20 03:26:00,1.6313,1.6319,1.6313,1.6317,81200000.0
2008-06-20 03:27:00,1.6317,1.6317,1.6314,1.6315,78000000.0
2008-06-20 03:28:00,1.6314,1.6324,1.6314,1.6319,171200000.0
2008-06-20 03:29:00,1.632,1.6321,1.6318,1.632,174900000.0
2008-06-20 03:30:00,1.632,1.6325,1.632,1.63235,148100000.0
2008-06-20 03:31:00,1.6323,1.6326,1.6323,1.6323,83200000.0
2008-06-20 03:32:00,1.6323,1.6326,1.63225,1.6324,70000000.0
2008-06-20 03:33:00,1.6325,1.6326,1.6323,1.6325,50200000.0
2008-06-20 03:34:00,1.6326,1.6327,1.63255,1.6327,23400000.0
2008-06-20 03:35:00,1.6327,1.6328,1.6324,1.6325,71000000.0
2008-06-20 03:36:00,1.6324,1.6325,1.6322,1.6324,65800000.0
2008-06-20 03:37:00,1.6325,1.6328,1.6324,1.6326,149000000.0
2008-06-20 03:38:00,1.6326,1.6326,1.63235,1.6325,46300000.0
2008-06-20 03:39:00,1.6325,1.6326,1.6323,1.6325,45500000.0
2008-06-20 03:40:00,1.6325,1.6326,1.6324,1.6324,58000000.0
2008-06-20 03:41:00,1.6326,1.6327,1.6324,1.6324,98600000.0
2008-06-20 03:42:00,1.6324,1.6325,1.6322,1.6323,45000000.0
2008-06-20 03:43:00,1.6324,1.6325,1.6323,1.6324,18300000.0
2008-06-20 03:44:00,1.6324,1.6324,1.6322,1.6322,10900000.0
2008-06-20 03:45:00,1.6322,1.6323,1.6322,1.6322,25300000.0
2008-06-20 03:46:00,1.6322,1.6323,1.6318,1.6318,98900000.0
2008-06-20 03:47:00,1.6319,1.6322,1.6318,1.6318,52100000.0
2008-06-20 03:48:00,1.6317,1.632,1.6317,1.632,71700000.0
2008-06-20 03:49:00,1.6319,1.632,1.6319,1.632,32200000.0
2008-06-20 03:50:00,1.632,1.632,1.6319,1.632,59500000.0
2008-06-20 03:51:00,1.632,1.6324,1.632,1.6323,81400000.0
2008-06-20 03:52:00,1.6323,1.63235,1.6322,1.6323,72500000.0
2008-06-20 03:53:00,1.6323,1.6325,1.63225,1.6324,43100000.0
2008-06-20 03:54:00,1.6324,1.6325,1.6322,1.6323,112000000.0
2008-06-20 03:55:00,1.6322,1.6323,1.6322,1.6323,178000000.0
2008-06-20 03:56:00,1.6323,1.6324,1.6321,1.6322,60100000.0
2008-06-20 03:57:00,1.6322,1.6322,1.6322,1.6322,36400000.0
2008-06-20 03:58:00,1.6321,1.6321,1.6319,1.632,61900000.0
2008-06-20 03:59:00,1.632,1.6323,1.632,1.6321,58600000.0
2008-06-20 04:00:00,1.6321,1.6321,1.632,1.632,22700000.0
2008-06-20 04:01:00,1.632,1.6321,1.632,1.6321,37400000.0
2008-06-20 04:02:00,1.6321,1.6325,1.6321,1.6322,115400000.0
2008-06-20 04:03:00,1.6323,1.6324,1.632,1.6322,91200000.0
2008-06-20 04:04:00,1.6323,1.6325,1.6322,1.6325,136900000.0
2008-06-20 04:05:00,1.6324,1.6324,1.63185,1.6323,100800000.0
2008-06-20 04:06:00,1.6323,1.6323,1.6321,1.6321,21200000.0
2008-06-20 04:07:00,1.63205,1.6321,1.63205,1.6321,6600000.0
2008-06-20 04:08:00,1.632,1.6322,1.63195,1.63205,28400000.0
2008-06-20 04:09:00,1.6321,1.6324,1.6321,1.6324,16900000.0
2008-06-20 04:10:00,1.6323,1.6326,1.63225,1.6325,84400000.0
2008-06-20 04:11:00,1.63245,1.6325,1.6322,1.6325,75000000.0
2008-06-20 04:12:00,1.6324,1.6326,1.6323,1.6324,29300000.0
2008-06-20 04:13:00,1.6324,1.6324,1.632,1.6322,59600000.0
2008-06-20 04:14:00,1.63205,1.6322,1.63205,1.6322,51900000.0
2008-06-20 04:15:00,1.6322,1.6324,1.6322,1.6323,85300000.0
2008-06-20 04:16:00,1.6323,1.6326,1.63205,1.6325,155700000.0
2008-06-20 04:17:00,1.6325,1.6325,1.63205,1.63235,95700000.0
2008-06-20 04:18:00,1.6323,1.63255,1.63215,1.6325,111400000.0
2008-06-20 04:19:00,1.63245,1.6325,1.63235,1.6325,38600000.0
2008-06-20 04:20:00,1.63245,1.63245,1.6323,1.63235,63000000.0
2008-06-20 04:21:00,1.6323,1.6323,1.6321,1.6321,52400000.0
2008-06-20 04:22:00,1.63215,1.63215,1.632,1.632,88300000.0
2008-06-20 04:23:00,1.632,1.6322,1.632,1.6321,62200000.0
2008-06-20 04:24:00,1.63205,1.6323,1.6317,1.6317,102900000.0
2008-06-20 04:25:00,1.6317,1.632,1.6316,1.63185,198300000.0
2008-06-20 04:26:00,1.63185,1.632,1.63175,1.6318,113500000.0
2008-06-20 04:27:00,1.632,1.632,1.6318,1.6319,48100000.0
2008-06-20 04:28:00,1.6319,1.6319,1.6318,1.6319,15800000.0
2008-06-20 04:29:00,1.6318,1.6318,1.6317,1.6318,16400000.0
2008-06-20 04:30:00,1.6317,1.632,1.6317,1.6319,66800000.0
2008-06-20 04:31:00,1.6319,1.6319,1.6318,1.6318,23900000.0
2008-06-20 04:32:00,1.6318,1.6322,1.6317,1.632,40000000.0
2008-06-20 04:33:00,1.63195,1.632,1.6318,1.632,26200000.0
2008-06-20 04:34:00,1.632,1.6321,1.6319,1.6319,37500000.0
2008-06-20 04:35:00,1.6319,1.632,1.6319,1.632,20000000.0
2008-06-20 04:36:00,1.6318,1.6319,1.6318,1.6318,29600000.0
2008-06-20 04:37:00,1.6318,1.6319,1.6315,1.6316,57000000.0
2008-06-20 04:38:00,1.6316,1.6319,1.6316,1.6316,52700000.0
2008-06-20 04:39:00,1.6317,1.6317,1.6315,1.6315,42000000.0
2008-06-20 04:40:00,1.6316,1.6317,1.6315,1.6316,60400000.0
2008-06-20 04:41:00,1.6316,1.63165,1.6315,1.63165,40600000.0
2008-06-20 04:42:00,1.63165,1.63165,1.63155,1.63155,83600000.0
2008-06-20 04:43:00,1.6315,1.6317,1.63145,1.6315,113900000.0
2008-06-20 04:44:00,1.6315,1.6317,1.6315,1.6315,40400000.0
2008-06-20 04:45:00,1.6315,1.6316,1.6315,1.6315,11500000.0
2008-06-20 04:46:00,1.6315,1.6316,1.6315,1.6315,56800000.0
2008-06-20 04:47:00,1.6315,1.6317,1.6312,1.6316,128000000.0
2008-06-20 04:48:00,1.6316,1.6317,1.63135,1.6314,90900000.0
2008-06-20 04:49:00,1.6315,1.6316,1.6314,1.6316,42500000.0
2008-06-20 04:50:00,1.6316,1.6316,1.6315,1.6315,10000000.0
2008-06-20 04:51:00,1.6315,1.6317,1.6315,1.6317,25500000.0
2008-06-20 04:52:00,1.6317,1.6317,1.6316,1.6317,105100000.0
2008-06-20 04:53:00,1.6316,1.6318,1.63155,1.6318,57500000.0
2008-06-20 04:54:00,1.6318,1.6318,1.63175,1.63175,24400000.0
2008-06-20 04:55:00,1.6318,1.6318,1.63175,1.63175,16100000.0
2008-06-20 04:56:00,1.6315,1.6318,1.6315,1.6317,44300000.0
2008-06-20 04:57:00,1.6317,1.6319,1.6316,1.6318,21600000.0
2008-06-20 04:58:00,1.6318,1.6319,1.6318,1.6319,33900000.0
2008-06-20 05:00:00,1.6319,1.6319,1.6317,1.6317,30200000.0
2008-06-20 05:01:00,1.6317,1.6317,1.6317,1.6317,25300000.0
2008-06-20 05:02:00,1.6317,1.6317,1.6317,1.6317,10600000.0
2008-06-20 05:03:00,1.6316,1.6317,1.6315,1.6315,23000000.0
2008-06-20 05:04:00,1.6315,1.63175,1.6315,1.63175,24100000.0
2008-06-20 05:05:00,1.6317,1.63175,1.6317,1.6317,16700000.0
2008-06-20 05:06:00,1.63175,1.63175,1.63165,1.63175,246600000.0
2008-06-20 05:07:00,1.6317,1.6318,1.63165,1.6318,50500000.0
2008-06-20 05:08:00,1.6317,1.6317,1.6315,1.6316,53600000.0
2008-06-20 05:09:00,1.6316,1.6319,1.6316,1.6319,78300000.0
2008-06-20 05:10:00,1.6318,1.632,1.6317,1.632,41100000.0
2008-06-20 05:11:00,1.6319,1.6321,1.6319,1.632,42000000.0
2008-06-20 05:12:00,1.632,1.6322,1.632,1.632,45400000.0
2008-06-20 05:13:00,1.632,1.6322,1.632,1.6322,78300000.0
2008-06-20 05:14:00,1.6322,1.6322,1.6318,1.6322,16300000.0
2008-06-20 05:15:00,1.6322,1.6322,1.63175,1.6322,27700000.0
2008-06-20 05:16:00,1.6317,1.6322,1.6317,1.6317,11300000.0
2008-06-20 05:17:00,1.6316,1.6322,1.6315,1.6316,23500000.0
2008-06-20 05:18:00,1.6315,1.6316,1.6315,1.6316,32400000.0
2008-06-20 05:19:00,1.6317,1.63175,1.6316,1.6317,63800000.0
2008-06-20 05:20:00,1.6317,1.6318,1.63165,1.6317,68100000.0
2008-06-20 05:21:00,1.63175,1.6319,1.6315,1.6317,61400000.0
2008-06-20 05:22:00,1.6318,1.632,1.63165,1.632,74700000.0
2008-06-20 05:23:00,1.6319,1.632,1.63165,1.6317,74700000.0
2008-06-20 05:24:00,1.6317,1.63185,1.63165,1.6317,88400000.0
2008-06-20 05:25:00,1.6317,1.63175,1.6315,1.6316,100300000.0
2008-06-20 05:26:00,1.63155,1.6317,1.6315,1.6316,89000000.0
2008-06-20 05:27:00,1.63165,1.6318,1.6316,1.6316,40400000.0
2008-06-20 05:28:00,1.6317,1.6317,1.63155,1.63155,58800000.0
2008-06-20 05:29:00,1.6315,1.6316,1.6315,1.6315,25200000.0
2008-06-20 05:30:00,1.6314,1.6314,1.6312,1.6313,102200000.0
2008-06-20 05:31:00,1.6313,1.6315,1.6313,1.6314,37200000.0
2008-06-20 05:32:00,1.6314,1.6316,1.6314,1.6316,16500000.0
2008-06-20 05:33:00,1.6316,1.6318,1.6316,1.6318,18100000.0
2008-06-20 05:34:00,1.6317,1.6317,1.6317,1.6317,1000000.0
2008-06-20 05:35:00,1.6317,1.6317,1.63165,1.63165,3800000.0
2008-06-20 05:36:00,1.6317,1.6318,1.6315,1.6318,74900000.0
2008-06-20 05:37:00,1.6318,1.6318,1.6316,1.6316,29500000.0
2008-06-20 05:38:00,1.6316,1.6317,1.6315,1.6317,65200000.0
2008-06-20 05:39:00,1.6317,1.6317,1.6317,1.6317,2800000.0
2008-06-20 05:41:00,1.6317,1.6317,1.6317,1.6317,2800000.0
2008-06-20 05:42:00,1.6317,1.6318,1.6317,1.6317,3600000.0
2008-06-20 05:43:00,1.6317,1.6318,1.6317,1.6317,7500000.0
2008-06-20 05:44:00,1.6316,1.6317,1.6316,1.6316,56400000.0
2008-06-20 05:45:00,1.6317,1.6318,1.6316,1.6317,59100000.0
2008-06-20 05:46:00,1.6317,1.6318,1.6316,1.6318,24400000.0
2008-06-20 05:47:00,1.6317,1.6319,1.6317,1.6318,85600000.0
2008-06-20 05:48:00,1.6319,1.6321,1.6318,1.6321,73400000.0
2008-06-20 05:49:00,1.6319,1.632,1.63175,1.6319,40000000.0
2008-06-20 05:50:00,1.632,1.632,1.6318,1.6319,51500000.0
2008-06-20 05:51:00,1.6318,1.632,1.6318,1.6319,23600000.0
2008-06-20 05:52:00,1.6319,1.6319,1.6318,1.6318,28100000.0
2008-06-20 05:53:00,1.6318,1.6318,1.6318,1.6318,18000000.0
2008-06-20 05:54:00,1.6318,1.6318,1.6317,1.6317,18900000.0
2008-06-20 05:55:00,1.6317,1.6318,1.6316,1.6317,28700000.0
2008-06-20 05:56:00,1.6317,1.6318,1.6317,1.6318,8300000.0
2008-06-20 05:57:00,1.6318,1.6318,1.6317,1.6318,27000000.0
2008-06-20 05:58:00,1.6318,1.632,1.6318,1.6319,96200000.0
2008-06-20 05:59:00,1.6319,1.6319,1.6318,1.6318,9200000.0
2008-06-20 06:00:00,1.6319,1.632,1.63175,1.6318,24800000.0
2008-06-20 06:01:00,1.6319,1.6319,1.6317,1.6317,24500000.0
2008-06-20 06:02:00,1.6317,1.6317,1.6317,1.6317,5900000.0
2008-06-20 06:03:00,1.6318,1.632,1.6318,1.6319,47600000.0
2008-06-20 06:04:00,1.6319,1.6322,1.6319,1.632,32500000.0
2008-06-20 06:05:00,1.632,1.632,1.6317,1.6317,38800000.0
2008-06-20 06:06:00,1.6317,1.6319,1.6316,1.6319,38600000.0
2008-06-20 06:07:00,1.6319,1.632,1.6319,1.632,17800000.0
2008-06-20 06:08:00,1.6321,1.6321,1.6314,1.6314,43400000.0
2008-06-20 06:09:00,1.63145,1.6315,1.6312,1.6312,27500000.0
2008-06-20 06:10:00,1.6312,1.6314,1.6312,1.6314,47500000.0
2008-06-20 06:11:00,1.6314,1.6314,1.6309,1.6311,109400000.0
2008-06-20 06:12:00,1.6311,1.6316,1.631,1.631,132700000.0
2008-06-20 06:13:00,1.63105,1.6313,1.63105,1.6311,49800000.0
2008-06-20 06:14:00,1.6312,1.6312,1.63095,1.63095,41700000.0
2008-06-20 06:15:00,1.631,1.6313,1.631,1.6313,60800000.0
2008-06-20 06:16:00,1.6312,1.6312,1.631,1.631,13200000.0
2008-06-20 06:17:00,1.6309,1.6311,1.6309,1.6311,27400000.0
2008-06-20 06:18:00,1.6311,1.6311,1.6309,1.6309,56000000.0
2008-06-20 06:19:00,1.631,1.6311,1.6308,1.6309,126900000.0
2008-06-20 06:20:00,1.631,1.631,1.6308,1.6308,23400000.0
2008-06-20 06:21:00,1.6309,1.6309,1.6308,1.6308,22000000.0
2008-06-20 06:22:00,1.6309,1.6309,1.6308,1.6309,12800000.0
2008-06-20 06:23:00,1.6308,1.6309,1.6307,1.6309,68200000.0
2008-06-20 06:24:00,1.6308,1.6312,1.6308,1.6311,77300000.0
2008-06-20 06:25:00,1.6311,1.6311,1.6309,1.6311,26600000.0
2008-06-20 06:26:00,1.6311,1.6312,1.6308,1.631,69800000.0
2008-06-20 06:27:00,1.6311,1.6311,1.631,1.631,24000000.0
2008-06-20 06:28:00,1.631,1.631,1.63095,1.63095,23800000.0
2008-06-20 06:29:00,1.63095,1.6311,1.6309,1.631,89900000.0
2008-06-20 06:30:00,1.631,1.631,1.6309,1.631,24300000.0
2008-06-20 06:31:00,1.631,1.6311,1.6309,1.6311,22600000.0
2008-06-20 06:32:00,1.6311,1.63125,1.63095,1.6312,40500000.0
2008-06-20 06:33:00,1.6312,1.6314,1.6311,1.6311,114300000.0
2008-06-20 06:34:00,1.6311,1.6314,1.6311,1.6314,28000000.0
2008-06-20 06:35:00,1.6314,1.6315,1.6314,1.6315,16100000.0
2008-06-20 06:36:00,1.6316,1.6316,1.6311,1.63115,38800000.0
2008-06-20 06:37:00,1.6311,1.6314,1.6311,1.6314,44400000.0
2008-06-20 06:38:00,1.6314,1.6314,1.6311,1.6311,27200000.0
2008-06-20 06:39:00,1.63115,1.6312,1.63115,1.63115,12700000.0
2008-06-20 06:40:00,1.63105,1.6311,1.63105,1.6311,13200000.0
2008-06-20 06:41:00,1.6311,1.63115,1.631,1.6311,30300000.0
2008-06-20 06:42:00,1.6311,1.6313,1.631,1.6313,17200000.0
2008-06-20 06:43:00,1.6312,1.6313,1.6312,1.6313,10200000.0
2008-06-20 06:44:00,1.6312,1.6312,1.63105,1.6311,38000000.0
2008-06-20 06:45:00,1.6311,1.6313,1.631,1.6311,70000000.0
2008-06-20 06:46:00,1.6311,1.6311,1.631,1.6311,39800000.0
2008-06-20 06:47:00,1.6311,1.6311,1.631,1.63105,10800000.0
2008-06-20 06:48:00,1.63105,1.6312,1.63105,1.6312,17800000.0
2008-06-20 06:49:00,1.6312,1.6312,1.6308,1.631,147600000.0
2008-06-20 06:50:00,1.6311,1.6314,1.631,1.63125,41300000.0
2008-06-20 06:51:00,1.6313,1.6314,1.6311,1.6314,46200000.0
2008-06-20 06:52:00,1.6313,1.6314,1.631,1.631,77800000.0
2008-06-20 06:53:00,1.631,1.631,1.63045,1.6306,87900000.0
2008-06-20 06:54:00,1.6307,1.6308,1.6307,1.6308,13200000.0
2008-06-20 06:55:00,1.6308,1.6309,1.6308,1.6309,20100000.0
2008-06-20 06:56:00,1.6308,1.6309,1.63075,1.63075,17800000.0
2008-06-20 06:57:00,1.6307,1.6308,1.6306,1.6308,20500000.0
2008-06-20 06:58:00,1.6308,1.6308,1.6303,1.6304,48900000.0
2008-06-20 06:59:00,1.6304,1.6305,1.6304,1.6304,55600000.0
2008-06-20 07:00:00,1.6304,1.6305,1.6304,1.6305,26600000.0
2008-06-20 07:01:00,1.6303,1.6304,1.6303,1.6303,26000000.0
2008-06-20 07:02:00,1.6303,1.6304,1.6303,1.6304,23000000.0
2008-06-20 07:03:00,1.6304,1.6305,1.6304,1.6305,36800000.0
2008-06-20 07:04:00,1.6305,1.6305,1.6305,1.6305,10500000.0
2008-06-20 07:05:00,1.6304,1.6305,1.6304,1.6305,4800000.0
2008-06-20 07:06:00,1.6305,1.6306,1.6304,1.6305,22700000.0
2008-06-20 07:07:00,1.6305,1.6305,1.6303,1.6303,4100000.0
2008-06-20 07:08:00,1.6303,1.6304,1.6302,1.6302,46100000.0
2008-06-20 07:09:00,1.6302,1.6302,1.6301,1.6301,48600000.0
2008-06-20 07:10:00,1.6301,1.6301,1.6301,1.6301,27700000.0
2008-06-20 07:11:00,1.6302,1.6303,1.6301,1.6301,27700000.0
2008-06-20 07:12:00,1.6301,1.6301,1.63,1.6301,14800000.0
2008-06-20 07:13:00,1.6301,1.6301,1.6299,1.63,40800000.0
2008-06-20 07:14:00,1.63,1.63,1.6297,1.6297,31800000.0
2008-06-20 07:15:00,1.6297,1.63,1.6297,1.6299,46900000.0
2008-06-20 07:16:00,1.6299,1.6302,1.6299,1.63,79300000.0
2008-06-20 07:17:00,1.63,1.6304,1.6299,1.6301,180400000.0
2008-06-20 07:18:00,1.6302,1.6303,1.6299,1.63,49700000.0
2008-06-20 07:19:00,1.63,1.63,1.6298,1.63,28100000.0
2008-06-20 07:20:00,1.63,1.6304,1.63,1.6304,48600000.0
2008-06-20 07:21:00,1.6303,1.6305,1.6301,1.6305,80000000.0
2008-06-20 07:22:00,1.6305,1.6311,1.6305,1.631,152000000.0
2008-06-20 07:23:00,1.631,1.6313,1.631,1.6313,56100000.0
2008-06-20 07:24:00,1.6313,1.6313,1.6311,1.6311,22900000.0
2008-06-20 07:25:00,1.6311,1.6312,1.6306,1.6308,153500000.0
2008-06-20 07:26:00,1.6307,1.6311,1.6305,1.6311,121900000.0
2008-06-20 07:27:00,1.631,1.6311,1.6309,1.6309,46600000.0
2008-06-20 07:28:00,1.6309,1.6311,1.6307,1.6307,73100000.0
2008-06-20 07:29:00,1.6306,1.6309,1.6305,1.6308,117000000.0
2008-06-20 07:30:00,1.6308,1.6311,1.6307,1.6309,89000000.0
2008-06-20 07:31:00,1.631,1.6312,1.6306,1.6307,102900000.0
2008-06-20 07:32:00,1.6306,1.6307,1.6306,1.6306,82100000.0
2008-06-20 07:33:00,1.6306,1.6309,1.6305,1.6309,82000000.0
2008-06-20 07:34:00,1.6309,1.6309,1.6307,1.6308,51200000.0
2008-06-20 07:35:00,1.6308,1.6309,1.6307,1.6309,74700000.0
2008-06-20 07:36:00,1.6309,1.6313,1.6309,1.6313,88600000.0
2008-06-20 07:37:00,1.6312,1.6313,1.6311,1.6312,41800000.0
2008-06-20 07:38:00,1.6313,1.6316,1.6311,1.6315,143100000.0
2008-06-20 07:39:00,1.6315,1.6317,1.6314,1.6315,168500000.0
2008-06-20 07:40:00,1.6315,1.6317,1.6314,1.6315,66600000.0
2008-06-20 07:41:00,1.6315,1.6316,1.6314,1.6315,112300000.0
2008-06-20 07:42:00,1.6315,1.6316,1.6315,1.6316,38200000.0
2008-06-20 07:43:00,1.6316,1.6325,1.6316,1.6323,99300000.0
2008-06-20 07:44:00,1.6323,1.6323,1.6321,1.6321,171100000.0
2008-06-20 07:45:00,1.6321,1.6323,1.6319,1.632,73600000.0
2008-06-20 07:46:00,1.632,1.6321,1.63165,1.6319,171500000.0
2008-06-20 07:47:00,1.6319,1.632,1.63165,1.63175,167100000.0
2008-06-20 07:48:00,1.6318,1.6319,1.6317,1.6318,29400000.0
2008-06-20 07:49:00,1.6317,1.6318,1.63165,1.6318,59900000.0
2008-06-20 07:50:00,1.6318,1.6319,1.6316,1.6319,134100000.0
2008-06-20 07:51:00,1.6319,1.6319,1.6317,1.6319,53000000.0
2008-06-20 07:52:00,1.6319,1.632,1.6318,1.6318,15000000.0
2008-06-20 07:53:00,1.6317,1.6318,1.6316,1.6317,9400000.0
2008-06-20 07:54:00,1.6316,1.6317,1.6315,1.6316,45800000.0
2008-06-20 07:55:00,1.6316,1.6319,1.6316,1.6317,43600000.0
2008-06-20 07:56:00,1.6317,1.6318,1.6316,1.6317,61200000.0
2008-06-20 07:57:00,1.6317,1.6318,1.63155,1.6317,128300000.0
2008-06-20 07:58:00,1.6318,1.6318,1.6316,1.6317,108600000.0
2008-06-20 07:59:00,1.63165,1.6317,1.6315,1.6315,104200000.0
2008-06-20 08:00:00,1.6315,1.6319,1.6314,1.6318,185000000.0
2008-06-20 08:01:00,1.6318,1.6318,1.6315,1.6317,85100000.0
2008-06-20 08:02:00,1.6317,1.632,1.6316,1.632,48300000.0
2008-06-20 08:03:00,1.632,1.63225,1.632,1.632,121100000.0
2008-06-20 08:04:00,1.632,1.632,1.6318,1.632,58900000.0
2008-06-20 08:05:00,1.6319,1.6323,1.6319,1.632,123900000.0
2008-06-20 08:06:00,1.632,1.6322,1.63195,1.632,57000000.0
2008-06-20 08:07:00,1.632,1.6321,1.632,1.6321,34900000.0
2008-06-20 08:08:00,1.632,1.6323,1.632,1.6322,89900000.0
2008-06-20 08:09:00,1.63215,1.6322,1.6319,1.6321,244600000.0
2008-06-20 08:10:00,1.6322,1.6323,1.6318,1.632,198300000.0
2008-06-20 08:11:00,1.632,1.632,1.63185,1.632,42200000.0
2008-06-20 08:12:00,1.632,1.6322,1.6317,1.63215,159000000.0
2008-06-20 08:13:00,1.63215,1.6323,1.6319,1.632,193600000.0
2008-06-20 08:14:00,1.632,1.63225,1.632,1.632,169900000.0
2008-06-20 08:15:00,1.6321,1.6321,1.6319,1.632,134500000.0
2008-06-20 08:16:00,1.6321,1.6321,1.6317,1.6319,83800000.0
2008-06-20 08:17:00,1.6319,1.632,1.6318,1.632,99400000.0
2008-06-20 08:18:00,1.6319,1.6325,1.6319,1.6323,119500000.0
2008-06-20 08:19:00,1.6323,1.6326,1.6319,1.6319,198000000.0
2008-06-20 08:20:00,1.6319,1.6319,1.63125,1.63135,132400000.0
2008-06-20 08:21:00,1.63135,1.63185,1.6312,1.6317,141400000.0
2008-06-20 08:22:00,1.63175,1.6318,1.6315,1.6317,114700000.0
2008-06-20 08:23:00,1.6318,1.6319,1.6315,1.63165,136000000.0
2008-06-20 08:24:00,1.6317,1.6321,1.6317,1.632,125700000.0
2008-06-20 08:25:00,1.632,1.6321,1.6319,1.6321,113700000.0
2008-06-20 08:26:00,1.63205,1.63205,1.63175,1.63175,135600000.0
2008-06-20 08:27:00,1.63175,1.6321,1.63155,1.632,177400000.0
2008-06-20 08:28:00,1.632,1.632,1.6316,1.6318,192100000.0
2008-06-20 08:29:00,1.6318,1.6319,1.6313,1.6317,151900000.0
2008-06-20 08:30:00,1.6315,1.6318,1.6315,1.6318,94100000.0
2008-06-20 08:31:00,1.63175,1.6319,1.6314,1.6317,307700000.0
2008-06-20 08:32:00,1.6316,1.6318,1.6312,1.6315,150300000.0
2008-06-20 08:33:00,1.6315,1.6316,1.6313,1.6315,91400000.0
2008-06-20 08:34:00,1.6315,1.6319,1.6314,1.6317,216500000.0
2008-06-20 08:35:00,1.6317,1.6318,1.6314,1.6317,182100000.0
2008-06-20 08:36:00,1.6317,1.6317,1.6314,1.6317,160900000.0
2008-06-20 08:37:00,1.6317,1.6319,1.6316,1.6318,126200000.0
2008-06-20 08:38:00,1.6318,1.632,1.6318,1.6318,53500000.0
2008-06-20 08:39:00,1.6318,1.6318,1.6312,1.6314,135500000.0
2008-06-20 08:40:00,1.6314,1.6315,1.6312,1.6314,128500000.0
2008-06-20 08:41:00,1.6314,1.6315,1.6311,1.6311,285300000.0
2008-06-20 08:42:00,1.6312,1.6313,1.6311,1.6313,101400000.0
2008-06-20 08:43:00,1.6313,1.6316,1.6313,1.6314,44100000.0
2008-06-20 08:44:00,1.6314,1.63165,1.6313,1.6315,227000000.0
2008-06-20 08:45:00,1.6313,1.6314,1.631,1.6311,208700000.0
2008-06-20 08:46:00,1.631,1.6311,1.631,1.6311,118600000.0
2008-06-20 08:47:00,1.6311,1.6312,1.6311,1.6312,100000000.0
2008-06-20 08:48:00,1.6312,1.6314,1.6312,1.6314,52900000.0
2008-06-20 08:49:00,1.6314,1.6314,1.6313,1.6313,69600000.0
2008-06-20 08:50:00,1.6313,1.6315,1.6313,1.6314,127900000.0
2008-06-20 08:51:00,1.6313,1.6313,1.6311,1.6311,39300000.0
2008-06-20 08:52:00,1.6311,1.6311,1.6311,1.6311,11800000.0
2008-06-20 08:53:00,1.6311,1.6312,1.631,1.6312,56500000.0
2008-06-20 08:54:00,1.6311,1.6313,1.6309,1.6312,107200000.0
2008-06-20 08:55:00,1.6312,1.6313,1.6312,1.6312,19500000.0
2008-06-20 08:56:00,1.6312,1.6313,1.631,1.6313,75400000.0
2008-06-20 08:57:00,1.6312,1.6316,1.6312,1.6316,27100000.0
2008-06-20 08:58:00,1.6316,1.6317,1.6315,1.6316,87500000.0
2008-06-20 08:59:00,1.6316,1.6317,1.6313,1.6315,98500000.0
2008-06-20 09:00:00,1.63145,1.63145,1.6312,1.6314,162800000.0
2008-06-20 09:01:00,1.6314,1.6315,1.6313,1.6314,129500000.0
2008-06-20 09:02:00,1.6314,1.6317,1.6314,1.6316,65300000.0
2008-06-20 09:03:00,1.6317,1.6319,1.6316,1.6317,134200000.0
2008-06-20 09:04:00,1.6317,1.632,1.6316,1.6318,213100000.0
2008-06-20 09:05:00,1.63175,1.6318,1.6314,1.6315,212400000.0
2008-06-20 09:06:00,1.6315,1.6316,1.63135,1.6314,165500000.0
2008-06-20 09:07:00,1.6314,1.6319,1.6314,1.6318,124900000.0
2008-06-20 09:08:00,1.6318,1.6318,1.6314,1.6317,171400000.0
2008-06-20 09:09:00,1.6317,1.6322,1.6317,1.6321,174400000.0
2008-06-20 09:10:00,1.6321,1.6321,1.6318,1.6321,66500000.0
2008-06-20 09:11:00,1.6321,1.6321,1.6317,1.6318,46100000.0
2008-06-20 09:12:00,1.6319,1.6319,1.6317,1.6318,106400000.0
2008-06-20 09:13:00,1.6318,1.6323,1.6318,1.6323,162600000.0
2008-06-20 09:14:00,1.6323,1.6325,1.6321,1.6323,252600000.0
2008-06-20 09:15:00,1.6323,1.6332,1.6322,1.6328,198400000.0
2008-06-20 09:16:00,1.6327,1.6329,1.63215,1.63215,293600000.0
2008-06-20 09:17:00,1.63215,1.6326,1.63215,1.6326,254100000.0
2008-06-20 09:18:00,1.6326,1.6329,1.6325,1.6329,193400000.0
2008-06-20 09:19:00,1.6329,1.633,1.6326,1.6328,146100000.0
2008-06-20 09:20:00,1.6329,1.633,1.6325,1.6326,371200000.0
2008-06-20 09:21:00,1.6327,1.6331,1.6325,1.633,130600000.0
2008-06-20 09:22:00,1.633,1.633,1.6324,1.6325,119400000.0
2008-06-20 09:23:00,1.6325,1.63255,1.6325,1.63255,16000000.0
2008-06-20 09:24:00,1.63255,1.6327,1.63245,1.6325,105200000.0
2008-06-20 09:25:00,1.6325,1.6326,1.63195,1.6322,228300000.0
2008-06-20 09:26:00,1.6322,1.6325,1.63145,1.6319,370900000.0
2008-06-20 09:27:00,1.6318,1.63205,1.6316,1.632,175600000.0
2008-06-20 09:28:00,1.63205,1.6322,1.6318,1.6321,155300000.0
2008-06-20 09:29:00,1.6321,1.6322,1.6316,1.6318,103200000.0
2008-06-20 09:30:00,1.6317,1.63195,1.6317,1.6319,137200000.0
2008-06-20 09:31:00,1.63185,1.6321,1.63175,1.6318,136900000.0
2008-06-20 09:32:00,1.6317,1.6318,1.63165,1.63175,89600000.0
2008-06-20 09:33:00,1.6318,1.632,1.63175,1.632,195000000.0
2008-06-20 09:34:00,1.6319,1.6322,1.6318,1.6322,160000000.0
2008-06-20 09:35:00,1.63215,1.63215,1.6319,1.63215,87700000.0
2008-06-20 09:36:00,1.63225,1.63225,1.6321,1.63215,85300000.0
2008-06-20 09:37:00,1.6322,1.6324,1.63205,1.63235,99800000.0
2008-06-20 09:38:00,1.6323,1.63245,1.63225,1.63235,132900000.0
2008-06-20 09:39:00,1.63235,1.6327,1.63235,1.6326,200400000.0
2008-06-20 09:40:00,1.63265,1.6328,1.6325,1.6327,126000000.0
2008-06-20 09:41:00,1.6327,1.6329,1.6326,1.63275,80100000.0
2008-06-20 09:42:00,1.6327,1.633,1.63265,1.6328,222400000.0
2008-06-20 09:43:00,1.6327,1.6328,1.6326,1.63265,188900000.0
2008-06-20 09:44:00,1.63255,1.6328,1.6323,1.6324,159000000.0
2008-06-20 09:45:00,1.6325,1.6326,1.6324,1.6326,60900000.0
2008-06-20 09:46:00,1.6326,1.633,1.6325,1.6327,137300000.0
2008-06-20 09:47:00,1.6326,1.6334,1.6326,1.6332,212400000.0
2008-06-20 09:48:00,1.63315,1.6335,1.63305,1.6333,203200000.0
2008-06-20 09:49:00,1.6333,1.6337,1.6333,1.6334,307900000.0
2008-06-20 09:50:00,1.6334,1.6336,1.6331,1.6332,251600000.0
2008-06-20 09:51:00,1.6332,1.6332,1.6326,1.63265,325700000.0
2008-06-20 09:52:00,1.63265,1.63265,1.6322,1.6324,268000000.0
2008-06-20 09:53:00,1.6324,1.6324,1.6315,1.6318,209900000.0
2008-06-20 09:54:00,1.6318,1.6318,1.6312,1.6313,233400000.0
2008-06-20 09:55:00,1.6313,1.6319,1.6313,1.63175,208200000.0
2008-06-20 09:56:00,1.6317,1.6322,1.6315,1.6316,410900000.0
2008-06-20 09:57:00,1.6316,1.6319,1.63115,1.6316,400900000.0
2008-06-20 09:58:00,1.63155,1.6318,1.6315,1.6317,82400000.0
2008-06-20 09:59:00,1.6317,1.63175,1.6315,1.6317,108400000.0
2008-06-20 10:00:00,1.6318,1.6322,1.6313,1.632,189500000.0
2008-06-20 10:01:00,1.6321,1.6323,1.63175,1.632,217700000.0
2008-06-20 10:02:00,1.63195,1.6321,1.6317,1.632,109300000.0
2008-06-20 10:03:00,1.6321,1.6324,1.632,1.6322,39900000.0
2008-06-20 10:04:00,1.6322,1.6329,1.6322,1.6327,141800000.0
2008-06-20 10:05:00,1.6327,1.6329,1.6325,1.6325,167200000.0
2008-06-20 10:06:00,1.6325,1.6329,1.6324,1.63255,360900000.0
2008-06-20 10:07:00,1.6326,1.6327,1.63235,1.6325,293300000.0
2008-06-20 10:08:00,1.6325,1.6326,1.6322,1.6326,173800000.0
2008-06-20 10:09:00,1.6327,1.6327,1.6321,1.6321,252500000.0
2008-06-20 10:10:00,1.6321,1.6323,1.6321,1.6321,170900000.0
2008-06-20 10:11:00,1.6321,1.6326,1.63195,1.6324,161700000.0
2008-06-20 10:12:00,1.6324,1.6326,1.6324,1.6325,171900000.0
2008-06-20 10:13:00,1.6326,1.633,1.6324,1.6328,261900000.0
2008-06-20 10:14:00,1.6327,1.6328,1.6323,1.6326,186200000.0
2008-06-20 10:15:00,1.6326,1.6326,1.6321,1.63215,139300000.0
2008-06-20 10:16:00,1.6322,1.6327,1.6322,1.63265,138500000.0
2008-06-20 10:17:00,1.6326,1.6329,1.6326,1.6328,281300000.0
2008-06-20 10:18:00,1.6328,1.633,1.63265,1.6327,189800000.0
2008-06-20 10:19:00,1.6327,1.63295,1.6326,1.6329,140700000.0
2008-06-20 10:20:00,1.63295,1.63315,1.6327,1.63295,219100000.0
2008-06-20 10:21:00,1.6329,1.6331,1.6325,1.6328,205500000.0
2008-06-20 10:22:00,1.6328,1.633,1.6327,1.6329,284800000.0
2008-06-20 10:23:00,1.6329,1.6337,1.6328,1.6335,209600000.0
2008-06-20 10:24:00,1.6335,1.6336,1.63325,1.63325,141500000.0
2008-06-20 10:25:00,1.63335,1.6339,1.63295,1.6337,201700000.0
2008-06-20 10:26:00,1.6337,1.6341,1.6334,1.6341,227400000.0
2008-06-20 10:27:00,1.63405,1.6343,1.6339,1.6339,208800000.0
2008-06-20 10:28:00,1.6339,1.6341,1.6337,1.6339,176200000.0
2008-06-20 10:29:00,1.6339,1.6339,1.6335,1.6335,93400000.0
2008-06-20 10:30:00,1.6335,1.63375,1.63345,1.63375,149400000.0
2008-06-20 10:31:00,1.63385,1.6343,1.63375,1.63375,100700000.0
2008-06-20 10:32:00,1.6337,1.6341,1.6337,1.634,259400000.0
2008-06-20 10:33:00,1.6339,1.63395,1.6338,1.63395,174900000.0
2008-06-20 10:34:00,1.634,1.6346,1.6339,1.6343,344100000.0
2008-06-20 10:35:00,1.6343,1.63475,1.6343,1.6347,271300000.0
2008-06-20 10:36:00,1.6347,1.6348,1.6344,1.6346,398600000.0
2008-06-20 10:37:00,1.6347,1.6352,1.6345,1.63505,278400000.0
2008-06-20 10:38:00,1.63505,1.63505,1.63455,1.6346,305600000.0
2008-06-20 10:39:00,1.6346,1.63475,1.6342,1.6342,345100000.0
2008-06-20 10:40:00,1.6342,1.6343,1.6339,1.63395,208300000.0
2008-06-20 10:41:00,1.634,1.6344,1.634,1.63425,162400000.0
2008-06-20 10:42:00,1.6342,1.6342,1.63395,1.6341,147800000.0
2008-06-20 10:43:00,1.6341,1.6345,1.634,1.6342,387300000.0
2008-06-20 10:44:00,1.6342,1.6344,1.634,1.6342,469200000.0
2008-06-20 10:45:00,1.6342,1.635,1.6341,1.6344,398500000.0
2008-06-20 10:46:00,1.6344,1.6345,1.6342,1.6343,324500000.0
2008-06-20 10:47:00,1.6343,1.63435,1.634,1.6342,302800000.0
2008-06-20 10:48:00,1.6342,1.6344,1.6342,1.6343,90700000.0
2008-06-20 10:49:00,1.6343,1.6345,1.6343,1.6345,171600000.0
2008-06-20 10:50:00,1.6345,1.6345,1.6341,1.6344,186600000.0
2008-06-20 10:51:00,1.63425,1.6344,1.634,1.63415,260300000.0
2008-06-20 10:52:00,1.63415,1.63445,1.63405,1.6344,54200000.0
2008-06-20 10:53:00,1.63445,1.63445,1.63425,1.63425,115700000.0
2008-06-20 10:54:00,1.6343,1.6347,1.6343,1.63455,111400000.0
2008-06-20 10:55:00,1.6346,1.63475,1.6341,1.63465,392500000.0
2008-06-20 10:56:00,1.6346,1.6347,1.6344,1.6345,343900000.0
2008-06-20 10:57:00,1.6345,1.63495,1.6344,1.6348,302800000.0
2008-06-20 10:58:00,1.635,1.635,1.6344,1.6345,181500000.0
2008-06-20 10:59:00,1.63445,1.63475,1.6344,1.63465,139600000.0
2008-06-20 11:00:00,1.63455,1.63465,1.6343,1.63465,144700000.0
2008-06-20 11:01:00,1.6346,1.63485,1.63455,1.6347,132800000.0
2008-06-20 11:02:00,1.63475,1.6348,1.6345,1.6347,253000000.0
2008-06-20 11:03:00,1.6347,1.6349,1.6347,1.63485,125800000.0
2008-06-20 11:04:00,1.6348,1.6348,1.6347,1.6347,26600000.0
2008-06-20 11:05:00,1.63475,1.6348,1.6344,1.63455,152600000.0
2008-06-20 11:06:00,1.6346,1.6349,1.6346,1.6349,116600000.0
2008-06-20 11:07:00,1.6349,1.6349,1.6346,1.6347,182300000.0
2008-06-20 11:08:00,1.6347,1.6347,1.6346,1.6346,24800000.0
2008-06-20 11:09:00,1.6346,1.6349,1.6345,1.63475,135600000.0
2008-06-20 11:10:00,1.6347,1.6348,1.6345,1.6346,81400000.0
2008-06-20 11:11:00,1.6346,1.63465,1.6345,1.63455,150000000.0
2008-06-20 11:12:00,1.63455,1.6355,1.6345,1.6352,330000000.0
2008-06-20 11:13:00,1.6352,1.63555,1.6347,1.63485,341200000.0
2008-06-20 11:14:00,1.63495,1.6356,1.6349,1.6351,311000000.0
2008-06-20 11:15:00,1.6351,1.6356,1.6351,1.6353,180700000.0
2008-06-20 11:16:00,1.63535,1.63545,1.63495,1.6352,204200000.0
2008-06-20 11:17:00,1.6352,1.63545,1.6352,1.63525,104200000.0
2008-06-20 11:18:00,1.63535,1.63565,1.6349,1.635,247200000.0
2008-06-20 11:19:00,1.635,1.6351,1.6346,1.6346,134000000.0
2008-06-20 11:20:00,1.6346,1.6349,1.63445,1.63455,114600000.0
2008-06-20 11:21:00,1.63445,1.6353,1.6344,1.6351,265100000.0
2008-06-20 11:22:00,1.6351,1.63525,1.6349,1.6351,150000000.0
2008-06-20 11:23:00,1.6351,1.6352,1.6345,1.63465,126300000.0
2008-06-20 11:24:00,1.6346,1.63485,1.6343,1.63465,216000000.0
2008-06-20 11:25:00,1.6347,1.6349,1.6343,1.63445,171300000.0
2008-06-20 11:26:00,1.6344,1.63445,1.6341,1.6341,197200000.0
2008-06-20 11:27:00,1.6341,1.63425,1.6335,1.63365,263100000.0
2008-06-20 11:28:00,1.6336,1.6341,1.6335,1.634,203900000.0
2008-06-20 11:29:00,1.63395,1.6347,1.6339,1.63455,341900000.0
2008-06-20 11:30:00,1.63465,1.63475,1.6339,1.634,263900000.0
2008-06-20 11:31:00,1.63395,1.63395,1.6335,1.6337,175600000.0
2008-06-20 11:32:00,1.63365,1.634,1.6336,1.63365,225600000.0
2008-06-20 11:33:00,1.63365,1.6339,1.63355,1.6338,307900000.0
2008-06-20 11:34:00,1.6339,1.634,1.63375,1.63385,111500000.0
2008-06-20 11:35:00,1.6338,1.6338,1.6335,1.6335,96500000.0
2008-06-20 11:36:00,1.6335,1.63365,1.6333,1.63355,207100000.0
2008-06-20 11:37:00,1.6337,1.6338,1.6335,1.6337,107600000.0
2008-06-20 11:38:00,1.63375,1.63385,1.6335,1.63385,145800000.0
2008-06-20 11:39:00,1.6339,1.6345,1.63375,1.6343,222500000.0
2008-06-20 11:40:00,1.6344,1.6349,1.6341,1.6347,228000000.0
2008-06-20 11:41:00,1.6347,1.635,1.6341,1.6346,403700000.0
2008-06-20 11:42:00,1.6345,1.635,1.6344,1.6349,300500000.0
2008-06-20 11:43:00,1.6349,1.6353,1.6348,1.6351,261400000.0
2008-06-20 11:44:00,1.6352,1.63535,1.6347,1.6348,268300000.0
2008-06-20 11:45:00,1.63475,1.636,1.6347,1.6359,337800000.0
2008-06-20 11:46:00,1.636,1.6362,1.6357,1.636,320800001.0
2008-06-20 11:47:00,1.636,1.636,1.6356,1.63565,462799998.0
2008-06-20 11:48:00,1.6357,1.6357,1.63505,1.6353,426000000.0
2008-06-20 11:49:00,1.63535,1.63585,1.6352,1.63565,273900000.0
2008-06-20 11:50:00,1.6356,1.6358,1.63515,1.63535,248700000.0
2008-06-20 11:51:00,1.6355,1.63595,1.6355,1.63555,218100000.0
2008-06-20 11:52:00,1.6355,1.6357,1.6354,1.6355,169100000.0
2008-06-20 11:53:00,1.6355,1.63555,1.6351,1.63535,172000000.0
2008-06-20 11:54:00,1.6353,1.6355,1.63525,1.63525,188400000.0
2008-06-20 11:55:00,1.6353,1.6355,1.6351,1.6355,173400000.0
2008-06-20 11:56:00,1.63545,1.63575,1.6354,1.63575,121200000.0
2008-06-20 11:57:00,1.6358,1.63585,1.63525,1.6354,148000000.0
2008-06-20 11:58:00,1.63535,1.6358,1.6353,1.6358,158900000.0
2008-06-20 11:59:00,1.6356,1.6358,1.6354,1.6358,197300000.0
2008-06-20 12:00:00,1.6358,1.6362,1.6356,1.6358,372000000.0
2008-06-20 12:01:00,1.6358,1.6359,1.6357,1.6359,104400000.0
2008-06-20 12:02:00,1.6358,1.6362,1.6358,1.6359,186400000.0
2008-06-20 12:03:00,1.6359,1.6361,1.6358,1.63595,129200000.0
2008-06-20 12:04:00,1.636,1.63675,1.636,1.6364,228700000.0
2008-06-20 12:05:00,1.6364,1.6373,1.6361,1.6367,316700000.0
2008-06-20 12:06:00,1.6367,1.637,1.6366,1.63685,366200000.0
2008-06-20 12:07:00,1.6369,1.637,1.63655,1.6366,231600000.0
2008-06-20 12:08:00,1.6366,1.6369,1.6365,1.6368,196500000.0
2008-06-20 12:09:00,1.6369,1.6369,1.6366,1.6368,60300000.0
2008-06-20 12:10:00,1.6367,1.6374,1.6367,1.63685,173200000.0
2008-06-20 12:11:00,1.63685,1.6372,1.6368,1.637,202200000.0
2008-06-20 12:12:00,1.637,1.63705,1.6366,1.63675,238600000.0
2008-06-20 12:13:00,1.63675,1.63685,1.6364,1.6368,209000000.0
2008-06-20 12:14:00,1.6368,1.6369,1.6367,1.6369,118700000.0
2008-06-20 12:15:00,1.6368,1.637,1.6367,1.6368,197100000.0
2008-06-20 12:16:00,1.6368,1.63715,1.6368,1.6371,196900000.0
2008-06-20 12:17:00,1.6371,1.6371,1.63675,1.6371,42000000.0
2008-06-20 12:18:00,1.6371,1.6371,1.63675,1.6371,55400000.0
2008-06-20 12:19:00,1.6369,1.6374,1.6369,1.6374,172800000.0
2008-06-20 12:20:00,1.6373,1.6378,1.6372,1.6375,270800000.0
2008-06-20 12:21:00,1.6374,1.6375,1.6369,1.6373,318500000.0
2008-06-20 12:22:00,1.63735,1.63735,1.63685,1.6372,361900000.0
2008-06-20 12:23:00,1.63725,1.6373,1.6367,1.6368,542600000.0
2008-06-20 12:24:00,1.6368,1.63695,1.6367,1.63685,273700000.0
2008-06-20 12:25:00,1.6368,1.6369,1.6366,1.63665,263800000.0
2008-06-20 12:26:00,1.63665,1.6367,1.6363,1.63645,411600000.0
2008-06-20 12:27:00,1.63645,1.6366,1.63625,1.6365,218500000.0
2008-06-20 12:28:00,1.6365,1.6368,1.63625,1.6367,185200000.0
2008-06-20 12:29:00,1.63665,1.6368,1.6363,1.63645,276800000.0
2008-06-20 12:30:00,1.6364,1.6366,1.6363,1.63645,228600000.0
2008-06-20 12:31:00,1.6365,1.6368,1.6364,1.63665,202100000.0
2008-06-20 12:32:00,1.6366,1.6369,1.63655,1.6369,99400000.0
2008-06-20 12:33:00,1.6369,1.637,1.6367,1.637,146400000.0
2008-06-20 12:34:00,1.6371,1.6371,1.63675,1.6369,155100000.0
2008-06-20 12:35:00,1.63685,1.6375,1.6368,1.63735,259800000.0
2008-06-20 12:36:00,1.6374,1.6375,1.6368,1.6369,208500000.0
2008-06-20 12:37:00,1.6369,1.637,1.6363,1.6363,252700000.0
2008-06-20 12:38:00,1.6364,1.6369,1.63625,1.6366,433600000.0
2008-06-20 12:39:00,1.6367,1.6368,1.6365,1.6368,184800000.0
2008-06-20 12:40:00,1.63665,1.637,1.6362,1.6364,183700000.0
2008-06-20 12:41:00,1.63635,1.6364,1.63585,1.63605,206900000.0
2008-06-20 12:42:00,1.636,1.6365,1.6359,1.6363,333900000.0
2008-06-20 12:43:00,1.6364,1.6364,1.6358,1.6361,293900000.0
2008-06-20 12:44:00,1.6361,1.6362,1.6358,1.6361,301300000.0
2008-06-20 12:45:00,1.6361,1.6363,1.636,1.6362,113400000.0
2008-06-20 12:46:00,1.63615,1.6364,1.63585,1.63585,306400000.0
2008-06-20 12:47:00,1.63585,1.6363,1.63585,1.6362,228900000.0
2008-06-20 12:48:00,1.6362,1.6364,1.6361,1.6362,216800000.0
2008-06-20 12:49:00,1.6362,1.6363,1.636,1.636,114200000.0
2008-06-20 12:50:00,1.636,1.6362,1.6359,1.6361,166200000.0
2008-06-20 12:51:00,1.6361,1.6369,1.6361,1.6361,281600000.0
2008-06-20 12:52:00,1.6362,1.6362,1.636,1.6361,121200000.0
2008-06-20 12:53:00,1.6361,1.6362,1.6359,1.6362,298800000.0
2008-06-20 12:54:00,1.6362,1.63625,1.6359,1.636,396500000.0
2008-06-20 12:55:00,1.636,1.6362,1.6358,1.63585,418900000.0
2008-06-20 12:56:00,1.6359,1.6361,1.6358,1.636,304100000.0
2008-06-20 12:57:00,1.636,1.6361,1.636,1.636,96700000.0
2008-06-20 12:58:00,1.636,1.636,1.6357,1.6359,130400000.0
2008-06-20 12:59:00,1.6359,1.6359,1.6355,1.6357,172700000.0
2008-06-20 13:00:00,1.6357,1.6358,1.6354,1.6354,203000000.0
2008-06-20 13:01:00,1.6354,1.6358,1.6351,1.6352,405100000.0
2008-06-20 13:02:00,1.6352,1.6354,1.6351,1.63515,359500000.0
2008-06-20 13:03:00,1.6352,1.6353,1.6351,1.6352,217400000.0
2008-06-20 13:04:00,1.6352,1.6353,1.63505,1.6353,210700000.0
2008-06-20 13:05:00,1.6352,1.6354,1.6352,1.6354,157800000.0
2008-06-20 13:06:00,1.6354,1.6356,1.6353,1.6354,223800000.0
2008-06-20 13:07:00,1.6354,1.6359,1.6353,1.6358,322800000.0
2008-06-20 13:08:00,1.6358,1.636,1.6357,1.63575,185900000.0
2008-06-20 13:09:00,1.63575,1.63585,1.6346,1.6349,377400000.0
2008-06-20 13:10:00,1.6348,1.6355,1.6348,1.6352,521000000.0
2008-06-20 13:11:00,1.6352,1.6357,1.6352,1.63555,348900000.0
2008-06-20 13:12:00,1.6355,1.6359,1.6351,1.6351,358700000.0
2008-06-20 13:13:00,1.63515,1.6356,1.63515,1.6355,254800000.0
2008-06-20 13:14:00,1.6355,1.6355,1.6347,1.6348,277200000.0
2008-06-20 13:15:00,1.6348,1.635,1.6348,1.635,89400000.0
2008-06-20 13:16:00,1.635,1.6355,1.635,1.6354,172500000.0
2008-06-20 13:17:00,1.6354,1.6354,1.635,1.63515,168900000.0
2008-06-20 13:18:00,1.6351,1.6354,1.63495,1.63535,193300000.0
2008-06-20 13:19:00,1.63535,1.6355,1.63525,1.63535,150600000.0
2008-06-20 13:20:00,1.6354,1.6355,1.6352,1.6353,129100000.0
2008-06-20 13:21:00,1.6352,1.63555,1.6351,1.63545,160100000.0
2008-06-20 13:22:00,1.6354,1.6359,1.6354,1.6356,201500000.0
2008-06-20 13:23:00,1.6356,1.6358,1.6354,1.6354,174800000.0
2008-06-20 13:24:00,1.6354,1.6355,1.6351,1.6355,161500000.0
2008-06-20 13:25:00,1.6355,1.6356,1.63475,1.635,273900000.0
2008-06-20 13:26:00,1.635,1.63545,1.635,1.6354,277400000.0
2008-06-20 13:27:00,1.63535,1.6356,1.6352,1.6353,250000000.0
2008-06-20 13:28:00,1.6353,1.6355,1.6352,1.6354,199800000.0
2008-06-20 13:29:00,1.63545,1.6355,1.6354,1.63545,101000000.0
2008-06-20 13:30:00,1.6354,1.63555,1.6353,1.63535,135100000.0
2008-06-20 13:31:00,1.6354,1.6356,1.6351,1.6352,168500000.0
2008-06-20 13:32:00,1.6352,1.6354,1.635,1.6351,180900000.0
2008-06-20 13:33:00,1.6351,1.6352,1.6347,1.6351,198500000.0
2008-06-20 13:34:00,1.635,1.6352,1.63485,1.6349,183700000.0
2008-06-20 13:35:00,1.6349,1.6354,1.6348,1.6354,296100000.0
2008-06-20 13:36:00,1.6354,1.6356,1.6351,1.6353,186600000.0
2008-06-20 13:37:00,1.6353,1.6356,1.6352,1.6355,117900000.0
2008-06-20 13:38:00,1.6355,1.6356,1.6353,1.6354,163100000.0
2008-06-20 13:39:00,1.6354,1.6355,1.6348,1.6351,224400000.0
2008-06-20 13:40:00,1.635,1.6356,1.6349,1.6354,192700000.0
2008-06-20 13:41:00,1.6354,1.6356,1.6351,1.63545,200500000.0
2008-06-20 13:42:00,1.6354,1.6355,1.6351,1.6352,152600000.0
2008-06-20 13:43:00,1.6352,1.6355,1.6349,1.63525,309600000.0
2008-06-20 13:44:00,1.635,1.6351,1.63445,1.63485,210300000.0
2008-06-20 13:45:00,1.6348,1.6355,1.6348,1.6351,124400000.0
2008-06-20 13:46:00,1.6351,1.6353,1.63505,1.6353,47200000.0
2008-06-20 13:47:00,1.63495,1.6353,1.6349,1.6351,85200000.0
2008-06-20 13:48:00,1.6351,1.6351,1.6347,1.6348,96900000.0
2008-06-20 13:49:00,1.6348,1.6348,1.6345,1.6346,140400000.0
2008-06-20 13:50:00,1.6346,1.6346,1.6344,1.6344,77600000.0
2008-06-20 13:51:00,1.6343,1.6347,1.6343,1.6345,105900000.0
2008-06-20 13:52:00,1.6344,1.6349,1.6344,1.6345,202999999.0
2008-06-20 13:53:00,1.6345,1.6346,1.6342,1.6344,199600000.0
2008-06-20 13:54:00,1.6344,1.6345,1.6342,1.6345,152900000.0
2008-06-20 13:55:00,1.6344,1.6346,1.6344,1.6345,34000000.0
2008-06-20 13:56:00,1.63445,1.6345,1.6344,1.6345,33600000.0
2008-06-20 13:57:00,1.6344,1.6344,1.6342,1.63425,82200000.0
2008-06-20 13:58:00,1.6343,1.6344,1.63425,1.63425,143900000.0
2008-06-20 13:59:00,1.6343,1.63475,1.6343,1.63475,115400000.0
2008-06-20 14:00:00,1.6347,1.6347,1.6343,1.6346,219600000.0
2008-06-20 14:01:00,1.6345,1.6348,1.6345,1.6348,233500000.0
2008-06-20 14:02:00,1.63475,1.6354,1.63475,1.6353,188100000.0
2008-06-20 14:03:00,1.6353,1.6356,1.6353,1.6353,163300000.0
2008-06-20 14:04:00,1.6353,1.6353,1.6344,1.6344,301700000.0
2008-06-20 14:05:00,1.6344,1.6344,1.6339,1.63435,257400000.0
2008-06-20 14:06:00,1.6344,1.63485,1.6342,1.6346,248100000.0
2008-06-20 14:07:00,1.6346,1.6352,1.63435,1.635,202300000.0
2008-06-20 14:08:00,1.635,1.6352,1.635,1.6351,111600000.0
2008-06-20 14:09:00,1.6352,1.63545,1.6351,1.6354,240300000.0
2008-06-20 14:10:00,1.6353,1.6355,1.6353,1.6354,164600000.0
2008-06-20 14:11:00,1.6354,1.6355,1.6353,1.6354,151600000.0
2008-06-20 14:12:00,1.6355,1.6356,1.6351,1.6351,132800000.0
2008-06-20 14:13:00,1.6351,1.6354,1.6351,1.6354,85700000.0
2008-06-20 14:14:00,1.6354,1.6355,1.635,1.635,147600000.0
2008-06-20 14:15:00,1.6348,1.6352,1.63475,1.63505,250500000.0
2008-06-20 14:16:00,1.635,1.6351,1.6346,1.6347,196100000.0
2008-06-20 14:17:00,1.6347,1.6349,1.63465,1.6349,222900000.0
2008-06-20 14:18:00,1.6349,1.6352,1.6349,1.6351,95200000.0
2008-06-20 14:19:00,1.6351,1.6354,1.635,1.635,212600000.0
2008-06-20 14:20:00,1.635,1.6352,1.63485,1.63485,220300000.0
2008-06-20 14:21:00,1.63485,1.6351,1.63485,1.6351,124200000.0
2008-06-20 14:22:00,1.635,1.6355,1.635,1.6355,93700000.0
2008-06-20 14:23:00,1.6355,1.63555,1.6354,1.6355,183500000.0
2008-06-20 14:24:00,1.6355,1.6361,1.63545,1.636,230500000.0
2008-06-20 14:25:00,1.636,1.636,1.6351,1.6352,261700000.0
2008-06-20 14:26:00,1.6352,1.6353,1.63515,1.6352,100900000.0
2008-06-20 14:27:00,1.6352,1.6353,1.6351,1.6352,154100000.0
2008-06-20 14:28:00,1.6353,1.6353,1.6349,1.63525,124200000.0
2008-06-20 14:29:00,1.6351,1.6352,1.63485,1.6351,146400000.0
2008-06-20 14:30:00,1.6351,1.63525,1.6346,1.6352,230400000.0
2008-06-20 14:31:00,1.6352,1.6357,1.63505,1.63515,256300000.0
2008-06-20 14:32:00,1.6351,1.6355,1.6348,1.6348,256700000.0
2008-06-20 14:33:00,1.6348,1.635,1.6348,1.6349,171700000.0
2008-06-20 14:34:00,1.6349,1.6349,1.6346,1.6346,158200000.0
2008-06-20 14:35:00,1.6346,1.6346,1.6342,1.6343,108400000.0
2008-06-20 14:36:00,1.6344,1.6347,1.6343,1.6345,88800000.0
2008-06-20 14:37:00,1.6345,1.6348,1.6343,1.6348,164400000.0
2008-06-20 14:38:00,1.6348,1.6349,1.6347,1.6347,139900000.0
2008-06-20 14:39:00,1.6347,1.6347,1.6345,1.6346,131100000.0
2008-06-20 14:40:00,1.6346,1.6347,1.6343,1.6346,138200000.0
2008-06-20 14:41:00,1.6346,1.635,1.6344,1.635,234000000.0
2008-06-20 14:42:00,1.635,1.6354,1.6349,1.6353,190100000.0
2008-06-20 14:43:00,1.6353,1.6353,1.6349,1.635,239800000.0
2008-06-20 14:44:00,1.635,1.6352,1.6349,1.635,116600000.0
2008-06-20 14:45:00,1.6351,1.6353,1.6349,1.6349,138900000.0
2008-06-20 14:46:00,1.63475,1.635,1.6345,1.6348,167700000.0
2008-06-20 14:47:00,1.6349,1.635,1.6346,1.6349,131200000.0
2008-06-20 14:48:00,1.6349,1.6356,1.6349,1.6355,249100000.0
2008-06-20 14:49:00,1.6356,1.6358,1.6354,1.63565,213300000.0
2008-06-20 14:50:00,1.6356,1.6358,1.63545,1.6355,48400000.0
2008-06-20 14:51:00,1.63545,1.6358,1.63535,1.6355,167000000.0
2008-06-20 14:52:00,1.63555,1.63555,1.6352,1.6354,282400000.0
2008-06-20 14:53:00,1.6354,1.6358,1.6354,1.6357,150000000.0
2008-06-20 14:54:00,1.6357,1.6359,1.6356,1.6357,165700000.0
2008-06-20 14:55:00,1.6357,1.6357,1.6354,1.6355,267400000.0
2008-06-20 14:56:00,1.6354,1.6356,1.6353,1.6356,251100000.0
2008-06-20 14:57:00,1.6356,1.6357,1.6354,1.63565,164600000.0
2008-06-20 14:58:00,1.63565,1.6358,1.63535,1.6358,158600000.0
2008-06-20 14:59:00,1.6358,1.6358,1.6357,1.6357,41100000.0
2008-06-20 15:00:00,1.6357,1.636,1.6357,1.6358,123400000.0
2008-06-20 15:01:00,1.6357,1.6357,1.6351,1.63545,298400000.0
2008-06-20 15:02:00,1.63545,1.6357,1.6351,1.6352,344500000.0
2008-06-20 15:03:00,1.6352,1.6354,1.6352,1.6354,156800000.0
2008-06-20 15:04:00,1.6353,1.6355,1.6352,1.6355,201000000.0
2008-06-20 15:05:00,1.63545,1.6357,1.63535,1.63555,204700000.0
2008-06-20 15:06:00,1.63555,1.6357,1.6354,1.63555,181300000.0
2008-06-20 15:07:00,1.6355,1.63595,1.6355,1.6359,170200000.0
2008-06-20 15:08:00,1.6358,1.6362,1.6355,1.6362,419500000.0
2008-06-20 15:09:00,1.6362,1.6364,1.6361,1.6363,193600000.0
2008-06-20 15:10:00,1.6363,1.63645,1.6361,1.6362,156100000.0
2008-06-20 15:11:00,1.6362,1.6366,1.6362,1.6365,247300000.0
2008-06-20 15:12:00,1.6365,1.637,1.6363,1.63695,188100000.0
2008-06-20 15:13:00,1.63695,1.637,1.63645,1.6365,264900000.0
2008-06-20 15:14:00,1.6365,1.6365,1.6354,1.6354,368000000.0
2008-06-20 15:15:00,1.6356,1.6364,1.6355,1.6358,272100000.0
2008-06-20 15:16:00,1.6358,1.6364,1.6358,1.636,278400000.0
2008-06-20 15:17:00,1.63595,1.6367,1.6359,1.6363,323600000.0
2008-06-20 15:18:00,1.6363,1.63675,1.63615,1.63615,227200000.0
2008-06-20 15:19:00,1.6361,1.6366,1.636,1.636,226800000.0
2008-06-20 15:20:00,1.636,1.6363,1.6359,1.6361,376500000.0
2008-06-20 15:21:00,1.6361,1.6371,1.636,1.637,162300000.0
2008-06-20 15:22:00,1.637,1.637,1.6366,1.6367,154800000.0
2008-06-20 15:23:00,1.6367,1.6367,1.63585,1.63585,300900000.0
2008-06-20 15:24:00,1.6359,1.636,1.6357,1.636,373600000.0
2008-06-20 15:25:00,1.636,1.636,1.6355,1.6356,246700000.0
2008-06-20 15:26:00,1.6356,1.6358,1.6356,1.6358,114300000.0
2008-06-20 15:27:00,1.6357,1.6358,1.6354,1.6357,198100000.0
2008-06-20 15:28:00,1.6356,1.6358,1.63515,1.63525,235200000.0
2008-06-20 15:29:00,1.6352,1.63535,1.635,1.6353,283600000.0
2008-06-20 15:30:00,1.63525,1.63585,1.63515,1.6354,269600000.0
2008-06-20 15:31:00,1.6354,1.6361,1.6354,1.6357,199200000.0
2008-06-20 15:32:00,1.6357,1.636,1.6355,1.636,482700000.0
2008-06-20 15:33:00,1.6359,1.636,1.6357,1.6359,150100000.0
2008-06-20 15:34:00,1.6359,1.6362,1.6357,1.6359,476700000.0
2008-06-20 15:35:00,1.63585,1.6361,1.6353,1.6354,297700000.0
2008-06-20 15:36:00,1.6354,1.63605,1.6354,1.63545,275800000.0
2008-06-20 15:37:00,1.6354,1.6359,1.6353,1.63535,339000000.0
2008-06-20 15:38:00,1.6354,1.6357,1.6351,1.6354,412800000.0
2008-06-20 15:39:00,1.63535,1.6361,1.63535,1.63575,191400000.0
2008-06-20 15:40:00,1.6357,1.6363,1.6357,1.6362,206700000.0
2008-06-20 15:41:00,1.6362,1.6363,1.63585,1.636,175600000.0
2008-06-20 15:42:00,1.636,1.6363,1.636,1.63625,205200000.0
2008-06-20 15:43:00,1.6363,1.63645,1.6362,1.6362,92100000.0
2008-06-20 15:44:00,1.63625,1.6363,1.63585,1.6363,222600000.0
2008-06-20 15:45:00,1.63635,1.63645,1.6354,1.636,322800000.0
2008-06-20 15:46:00,1.6359,1.6366,1.6359,1.6361,252500000.0
2008-06-20 15:47:00,1.6361,1.6362,1.6356,1.63565,287400000.0
2008-06-20 15:48:00,1.6358,1.6359,1.63555,1.6356,323100000.0
2008-06-20 15:49:00,1.6356,1.636,1.63535,1.6354,292400000.0
2008-06-20 15:50:00,1.63545,1.63575,1.6353,1.6356,251500000.0
2008-06-20 15:51:00,1.63555,1.6358,1.6354,1.6358,269000000.0
2008-06-20 15:52:00,1.6359,1.6359,1.63555,1.6358,256700000.0
2008-06-20 15:53:00,1.6358,1.63615,1.6356,1.6356,393700000.0
2008-06-20 15:54:00,1.6356,1.6358,1.63525,1.6357,384900000.0
2008-06-20 15:55:00,1.6357,1.6365,1.6357,1.6361,499200000.0
2008-06-20 15:56:00,1.6361,1.6365,1.6361,1.63635,418300000.0
2008-06-20 15:57:00,1.6363,1.6367,1.6362,1.6366,308600000.0
2008-06-20 15:58:00,1.6366,1.63665,1.6365,1.63665,123100000.0
2008-06-20 15:59:00,1.6367,1.6368,1.63645,1.63655,217900000.0
2008-06-20 16:00:00,1.6366,1.637,1.6365,1.637,226300000.0
2008-06-20 16:01:00,1.6369,1.63715,1.6367,1.6371,179100000.0
2008-06-20 16:02:00,1.6371,1.63755,1.63695,1.6374,554400000.0
2008-06-20 16:03:00,1.63745,1.63805,1.6373,1.63805,447900000.0
2008-06-20 16:04:00,1.6379,1.6379,1.63735,1.6374,328300000.0
2008-06-20 16:05:00,1.63735,1.6379,1.63735,1.6379,253400000.0
2008-06-20 16:06:00,1.6379,1.6379,1.63715,1.6372,376000000.0
2008-06-20 16:07:00,1.63725,1.6373,1.6368,1.6371,209100000.0
2008-06-20 16:08:00,1.6371,1.6373,1.6367,1.6369,281700000.0
2008-06-20 16:09:00,1.6369,1.6373,1.6367,1.6371,487900000.0
2008-06-20 16:10:00,1.6371,1.6371,1.6363,1.6365,386200000.0
2008-06-20 16:11:00,1.6365,1.6367,1.6365,1.6367,300600000.0
2008-06-20 16:12:00,1.63665,1.6368,1.6362,1.6365,163700000.0
2008-06-20 16:13:00,1.6364,1.6368,1.6364,1.6365,287100000.0
2008-06-20 16:14:00,1.6365,1.6365,1.6361,1.6364,177900000.0
2008-06-20 16:15:00,1.6365,1.6371,1.6362,1.6369,295600000.0
2008-06-20 16:16:00,1.6369,1.63725,1.6368,1.6371,228700000.0
2008-06-20 16:17:00,1.6371,1.63715,1.6366,1.63665,238900000.0
2008-06-20 16:18:00,1.6367,1.63715,1.63665,1.637,221900000.0
2008-06-20 16:19:00,1.637,1.6371,1.63545,1.63565,360300000.0
2008-06-20 16:20:00,1.6357,1.6361,1.6355,1.6356,231500000.0
2008-06-20 16:21:00,1.6356,1.6356,1.6351,1.6354,377600000.0
2008-06-20 16:22:00,1.6355,1.6358,1.6352,1.6356,371900000.0
2008-06-20 16:23:00,1.6356,1.636,1.6354,1.6358,236500000.0
2008-06-20 16:24:00,1.6358,1.636,1.63555,1.636,386900000.0
2008-06-20 16:25:00,1.636,1.6363,1.6359,1.6363,237200000.0
2008-06-20 16:26:00,1.6361,1.6363,1.6358,1.6361,332000000.0
2008-06-20 16:27:00,1.6361,1.6365,1.636,1.6363,163200000.0
2008-06-20 16:28:00,1.6363,1.6367,1.6362,1.6366,205400000.0
2008-06-20 16:29:00,1.6365,1.6367,1.63625,1.6365,174300000.0
2008-06-20 16:30:00,1.6365,1.6369,1.6364,1.6367,163800000.0
2008-06-20 16:31:00,1.6367,1.6372,1.6365,1.6371,164000000.0
2008-06-20 16:32:00,1.6371,1.6371,1.6367,1.6368,198000000.0
2008-06-20 16:33:00,1.6369,1.6369,1.6366,1.6369,155000000.0
2008-06-20 16:34:00,1.6369,1.6375,1.6369,1.6375,267200000.0
2008-06-20 16:35:00,1.6375,1.6376,1.6371,1.6373,218600000.0
2008-06-20 16:36:00,1.6373,1.6374,1.6371,1.6373,141300000.0
2008-06-20 16:37:00,1.6373,1.63855,1.6372,1.6385,322300000.0
2008-06-20 16:38:00,1.6385,1.6387,1.6381,1.6386,272300000.0
2008-06-20 16:39:00,1.6386,1.6388,1.6383,1.63835,159800000.0
2008-06-20 16:40:00,1.6383,1.6386,1.6381,1.6383,188500000.0
2008-06-20 16:41:00,1.63835,1.6385,1.638,1.6384,301900000.0
2008-06-20 16:42:00,1.6384,1.63855,1.6378,1.6378,276400000.0
2008-06-20 16:43:00,1.6378,1.6382,1.6377,1.6382,373300000.0
2008-06-20 16:44:00,1.6382,1.63825,1.6376,1.6379,218900000.0
2008-06-20 16:45:00,1.6379,1.638,1.6373,1.6373,246100000.0
2008-06-20 16:46:00,1.6373,1.6376,1.6373,1.63745,270800000.0
2008-06-20 16:47:00,1.6375,1.63755,1.6372,1.6373,229900000.0
2008-06-20 16:48:00,1.6373,1.63745,1.63705,1.63725,346800000.0
2008-06-20 16:49:00,1.63725,1.6374,1.637,1.637,440400000.0
2008-06-20 16:50:00,1.637,1.6374,1.6369,1.6374,329900000.0
2008-06-20 16:51:00,1.6374,1.6375,1.6371,1.6371,215300000.0
2008-06-20 16:52:00,1.637,1.6371,1.6367,1.637,195800000.0
2008-06-20 16:53:00,1.637,1.637,1.6366,1.6367,152900000.0
2008-06-20 16:54:00,1.63665,1.6373,1.63665,1.6373,108800000.0
2008-06-20 16:55:00,1.6372,1.6373,1.6368,1.637,176400000.0
2008-06-20 16:56:00,1.637,1.6374,1.637,1.6374,121400000.0
2008-06-20 16:57:00,1.6374,1.6374,1.637,1.637,250900000.0
2008-06-20 16:58:00,1.637,1.6377,1.637,1.6375,345700000.0
2008-06-20 16:59:00,1.6375,1.6392,1.63745,1.6392,352000000.0
2008-06-20 17:00:00,1.63895,1.6391,1.6386,1.6387,240800000.0
2008-06-20 17:01:00,1.6387,1.6389,1.6384,1.6385,109700000.0
2008-06-20 17:02:00,1.6385,1.6386,1.6382,1.6385,214200000.0
2008-06-20 17:03:00,1.6385,1.6386,1.63825,1.6386,348200000.0
2008-06-20 17:04:00,1.63855,1.63855,1.63835,1.6385,233500000.0
2008-06-20 17:05:00,1.6385,1.6387,1.6384,1.6386,185300000.0
2008-06-20 17:06:00,1.63855,1.6388,1.63835,1.6388,232000000.0
2008-06-20 17:07:00,1.6388,1.6388,1.6384,1.6385,313500000.0
2008-06-20 17:08:00,1.6385,1.6388,1.63835,1.6388,176000000.0
2008-06-20 17:09:00,1.6388,1.6393,1.6388,1.6393,178300000.0
2008-06-20 17:10:00,1.6392,1.6393,1.6389,1.6389,173600000.0
2008-06-20 17:11:00,1.6389,1.6389,1.6386,1.63865,218700000.0
2008-06-20 17:12:00,1.6386,1.63885,1.6384,1.63865,273000000.0
2008-06-20 17:13:00,1.63865,1.63885,1.6383,1.63885,225600000.0
2008-06-20 17:14:00,1.6386,1.639,1.6386,1.6387,205700000.0
2008-06-20 17:15:00,1.63865,1.6389,1.6381,1.63825,241400000.0
2008-06-20 17:16:00,1.6382,1.6384,1.638,1.6382,258900000.0
2008-06-20 17:17:00,1.6382,1.6383,1.63795,1.6381,87000000.0
2008-06-20 17:18:00,1.6381,1.6382,1.6378,1.63795,165100000.0
2008-06-20 17:19:00,1.6379,1.638,1.6377,1.63785,264500000.0
2008-06-20 17:20:00,1.6379,1.638,1.63785,1.63785,30800000.0
2008-06-20 17:21:00,1.63785,1.6379,1.6376,1.6377,219500000.0
2008-06-20 17:22:00,1.6377,1.6381,1.6376,1.6378,190900000.0
2008-06-20 17:23:00,1.63775,1.6384,1.63765,1.63795,359700000.0
2008-06-20 17:24:00,1.638,1.6382,1.638,1.638,219100000.0
2008-06-20 17:25:00,1.638,1.6383,1.63775,1.63775,245700000.0
2008-06-20 17:26:00,1.6378,1.63795,1.6377,1.63775,189600000.0
2008-06-20 17:27:00,1.6378,1.6379,1.6377,1.6378,163400000.0
2008-06-20 17:28:00,1.6379,1.638,1.6379,1.63795,77200000.0
2008-06-20 17:29:00,1.6379,1.6382,1.6378,1.6382,142000000.0
2008-06-20 17:30:00,1.6382,1.6388,1.6382,1.63845,421300000.0
2008-06-20 17:31:00,1.6384,1.6386,1.6383,1.63835,180000000.0
2008-06-20 17:32:00,1.6384,1.63855,1.63825,1.63855,277900000.0
2008-06-20 17:33:00,1.6385,1.63855,1.63815,1.6382,241600000.0
2008-06-20 17:34:00,1.6382,1.6382,1.6378,1.63805,319200000.0
2008-06-20 17:35:00,1.6381,1.6385,1.6381,1.6381,128900000.0
2008-06-20 17:36:00,1.63805,1.6383,1.638,1.6381,196800000.0
2008-06-20 17:37:00,1.6381,1.6382,1.6378,1.63785,160500000.0
2008-06-20 17:38:00,1.63785,1.638,1.6376,1.638,108600000.0
2008-06-20 17:39:00,1.638,1.638,1.63785,1.6379,56900000.0
2008-06-20 17:40:00,1.63785,1.638,1.6378,1.63795,150400000.0
2008-06-20 17:41:00,1.638,1.638,1.63775,1.6378,32700000.0
2008-06-20 17:42:00,1.63775,1.63795,1.6376,1.6377,224300000.0
2008-06-20 17:43:00,1.6377,1.6377,1.6372,1.6377,293600000.0
2008-06-20 17:44:00,1.6377,1.6379,1.6374,1.6376,216000000.0
2008-06-20 17:45:00,1.6376,1.6378,1.637,1.6373,292600000.0
2008-06-20 17:46:00,1.6373,1.6375,1.6369,1.6375,232800000.0
2008-06-20 17:47:00,1.6375,1.6376,1.6373,1.6374,165200000.0
2008-06-20 17:48:00,1.6374,1.6376,1.63725,1.6374,211000000.0
2008-06-20 17:49:00,1.6374,1.6386,1.6373,1.6384,329700000.0
2008-06-20 17:50:00,1.6384,1.6391,1.6384,1.6391,106100000.0
2008-06-20 17:51:00,1.639,1.6391,1.6385,1.6388,157000000.0
2008-06-20 17:52:00,1.6388,1.6391,1.6385,1.6389,97100000.0
2008-06-20 17:53:00,1.6389,1.6392,1.6387,1.639,119500000.0
2008-06-20 17:54:00,1.6389,1.6389,1.6385,1.6388,213700000.0
2008-06-20 17:55:00,1.6388,1.6388,1.6381,1.6382,239200000.0
2008-06-20 17:56:00,1.6382,1.6382,1.6376,1.6376,265100000.0
2008-06-20 17:57:00,1.6375,1.6387,1.6375,1.6375,289600000.0
2008-06-20 17:58:00,1.6375,1.6376,1.6368,1.6372,223300000.0
2008-06-20 17:59:00,1.6371,1.6382,1.6367,1.6381,218500000.0
2008-06-20 18:00:00,1.6381,1.6384,1.6375,1.6378,233300000.0
2008-06-20 18:01:00,1.6378,1.6378,1.6372,1.6372,139600000.0
2008-06-20 18:02:00,1.6372,1.6375,1.6372,1.6375,145500000.0
2008-06-20 18:03:00,1.6373,1.6374,1.6372,1.6373,121800000.0
2008-06-20 18:04:00,1.6373,1.6374,1.6372,1.6373,139700000.0
2008-06-20 18:05:00,1.6373,1.6373,1.6365,1.6366,145500000.0
2008-06-20 18:06:00,1.6367,1.6371,1.6367,1.6371,89900000.0
2008-06-20 18:07:00,1.6371,1.6372,1.6368,1.6369,108100000.0
2008-06-20 18:08:00,1.6369,1.637,1.6363,1.6364,192600000.0
2008-06-20 18:09:00,1.6364,1.6368,1.6364,1.6366,198900000.0
2008-06-20 18:10:00,1.6366,1.637,1.6362,1.6364,184500000.0
2008-06-20 18:11:00,1.6364,1.6366,1.6362,1.6364,235100000.0
2008-06-20 18:12:00,1.6364,1.6366,1.6362,1.6365,147700000.0
2008-06-20 18:13:00,1.6365,1.6365,1.63605,1.6365,181800000.0
2008-06-20 18:14:00,1.6365,1.6365,1.6361,1.6365,33900000.0
2008-06-20 18:15:00,1.6361,1.6365,1.6361,1.6365,5600000.0
2008-06-20 18:16:00,1.6365,1.6365,1.6361,1.6365,7200000.0
2008-06-20 18:17:00,1.6365,1.6367,1.6365,1.6367,30300000.0
2008-06-20 18:18:00,1.6368,1.637,1.6367,1.6367,97500000.0
2008-06-20 18:19:00,1.6367,1.6371,1.6367,1.637,34800000.0
2008-06-20 18:20:00,1.6371,1.6372,1.637,1.6372,110800000.0
2008-06-20 18:21:00,1.6372,1.6373,1.6371,1.6373,91500000.0
2008-06-20 18:22:00,1.6373,1.6377,1.6372,1.6375,137400000.0
2008-06-20 18:23:00,1.6376,1.6378,1.6374,1.6376,111500000.0
2008-06-20 18:24:00,1.6376,1.6376,1.637,1.637,173300000.0
2008-06-20 18:25:00,1.637,1.6374,1.6368,1.6374,112700000.0
2008-06-20 18:26:00,1.6374,1.6376,1.6374,1.6376,28700000.0
2008-06-20 18:27:00,1.6376,1.6378,1.6376,1.6378,124100000.0
2008-06-20 18:28:00,1.6378,1.6378,1.6374,1.6375,59300000.0
2008-06-20 18:29:00,1.6375,1.6375,1.6372,1.6374,48800000.0
2008-06-20 18:30:00,1.6374,1.6376,1.6374,1.6376,34400000.0
2008-06-20 18:31:00,1.6376,1.6376,1.6372,1.6372,32500000.0
2008-06-20 18:32:00,1.6373,1.6376,1.6373,1.6374,76000000.0
2008-06-20 18:33:00,1.6374,1.6374,1.6372,1.6373,50500000.0
2008-06-20 18:34:00,1.6374,1.6375,1.6373,1.6375,47700000.0
2008-06-20 18:35:00,1.6375,1.6376,1.6374,1.6376,40900000.0
2008-06-20 18:36:00,1.6376,1.6376,1.6371,1.6373,47400000.0
2008-06-20 18:37:00,1.6372,1.6372,1.6371,1.6372,33900000.0
2008-06-20 18:38:00,1.6373,1.6383,1.6372,1.6377,64500000.0
2008-06-20 18:39:00,1.6376,1.6379,1.6375,1.6379,108900000.0
2008-06-20 18:40:00,1.638,1.638,1.6376,1.6376,15400000.0
2008-06-20 18:41:00,1.6376,1.6376,1.6375,1.6375,17000000.0
2008-06-20 18:42:00,1.6375,1.6375,1.6372,1.6373,59000000.0
2008-06-20 18:43:00,1.6373,1.6373,1.6373,1.6373,11500000.0
2008-06-20 18:44:00,1.6373,1.6374,1.6373,1.6374,23700000.0
2008-06-20 18:45:00,1.6374,1.6375,1.6374,1.6375,10600000.0
2008-06-20 18:46:00,1.6375,1.6377,1.6374,1.6374,98000000.0
2008-06-20 18:47:00,1.6374,1.6375,1.6374,1.6375,42400000.0
2008-06-20 18:48:00,1.6375,1.6375,1.6375,1.6375,23100000.0
2008-06-20 18:49:00,1.6375,1.6376,1.6372,1.6376,121500000.0
2008-06-20 18:50:00,1.6376,1.6376,1.6376,1.6376,2000000.0
2008-06-20 18:51:00,1.6376,1.6376,1.6373,1.6375,21000000.0
2008-06-20 18:52:00,1.6372,1.6372,1.6368,1.6368,35400000.0
2008-06-20 18:53:00,1.6369,1.6372,1.6366,1.6369,62300000.0
2008-06-20 18:54:00,1.6369,1.6372,1.6368,1.6372,39400000.0
2008-06-20 18:55:00,1.6372,1.6373,1.637,1.6372,68000000.0
2008-06-20 18:56:00,1.6372,1.6373,1.637,1.6372,46300000.0
2008-06-20 18:57:00,1.6371,1.6372,1.6371,1.6372,17900000.0
2008-06-20 18:58:00,1.6372,1.6373,1.6371,1.6373,27200000.0
2008-06-20 18:59:00,1.63725,1.63725,1.6367,1.6368,108500000.0
2008-06-20 19:00:00,1.63675,1.63675,1.636,1.6361,154800000.0
2008-06-20 19:01:00,1.6361,1.6363,1.636,1.6363,101500000.0
2008-06-20 19:02:00,1.6363,1.6368,1.6363,1.6365,70000000.0
2008-06-20 19:03:00,1.6365,1.6366,1.6363,1.6364,83800000.0
2008-06-20 19:04:00,1.6365,1.6366,1.6364,1.6365,66500000.0
2008-06-20 19:05:00,1.6365,1.6366,1.6365,1.6365,35200000.0
2008-06-20 19:06:00,1.6365,1.6365,1.6361,1.6362,90200000.0
2008-06-20 19:07:00,1.6363,1.6363,1.636,1.6361,104900000.0
2008-06-20 19:08:00,1.6361,1.6365,1.636,1.6364,59900000.0
2008-06-20 19:09:00,1.6364,1.6364,1.6362,1.6362,23700000.0
2008-06-20 19:10:00,1.6362,1.6362,1.6357,1.6357,64200000.0
2008-06-20 19:11:00,1.6357,1.6367,1.6356,1.6367,99300000.0
2008-06-20 19:12:00,1.6367,1.6367,1.636,1.6366,155200000.0
2008-06-20 19:13:00,1.6367,1.6367,1.6364,1.6367,68300000.0
2008-06-20 19:14:00,1.6367,1.6368,1.6366,1.6367,39600000.0
2008-06-20 19:15:00,1.6367,1.6367,1.6363,1.6365,39500000.0
2008-06-20 19:16:00,1.6365,1.6365,1.6362,1.6365,57600000.0
2008-06-20 19:17:00,1.6365,1.6371,1.6363,1.6371,56400000.0
2008-06-20 19:18:00,1.6371,1.6371,1.6367,1.63675,58900000.0
2008-06-20 19:19:00,1.6367,1.6369,1.6364,1.6369,102400000.0
2008-06-20 19:20:00,1.6368,1.6369,1.6368,1.6369,83000000.0
2008-06-20 19:21:00,1.6369,1.637,1.6368,1.637,86700000.0
2008-06-20 19:22:00,1.637,1.6374,1.6368,1.6374,93200000.0
2008-06-20 19:23:00,1.6374,1.6375,1.6372,1.6372,85000000.0
2008-06-20 19:24:00,1.6372,1.6374,1.6371,1.6374,68200000.0
2008-06-20 19:25:00,1.6374,1.6376,1.63715,1.6374,84700000.0
2008-06-20 19:26:00,1.6375,1.6379,1.6375,1.6379,49900000.0
2008-06-20 19:27:00,1.6379,1.6379,1.6374,1.6375,34400000.0
2008-06-20 19:28:00,1.6375,1.6378,1.6374,1.6378,106100000.0
2008-06-20 19:29:00,1.6378,1.6378,1.6373,1.6374,39600000.0
2008-06-20 19:30:00,1.6374,1.6374,1.637,1.6372,112500000.0
2008-06-20 19:31:00,1.6372,1.6378,1.6367,1.6368,182500000.0
2008-06-20 19:32:00,1.6369,1.6374,1.6366,1.6374,133500000.0
2008-06-20 19:33:00,1.6374,1.6374,1.6369,1.6369,14000000.0
2008-06-20 19:34:00,1.637,1.637,1.6369,1.6369,5800000.0
2008-06-20 19:35:00,1.6369,1.6372,1.6369,1.6371,5000000.0
2008-06-20 19:36:00,1.6372,1.6374,1.6372,1.6373,13500000.0
2008-06-20 19:37:00,1.6372,1.6374,1.6369,1.6374,50500000.0
2008-06-20 19:38:00,1.6375,1.6378,1.6375,1.6378,53400000.0
2008-06-20 19:39:00,1.6378,1.6381,1.6374,1.6379,90400000.0
2008-06-20 19:40:00,1.6379,1.6379,1.6376,1.6379,64100000.0
2008-06-20 19:41:00,1.6378,1.6379,1.6376,1.6379,38200000.0
2008-06-20 19:42:00,1.6379,1.6382,1.6377,1.6382,53200000.0
2008-06-20 19:43:00,1.63805,1.6383,1.6376,1.6376,108600000.0
2008-06-20 19:44:00,1.6376,1.6377,1.6375,1.6376,119200000.0
2008-06-20 19:45:00,1.6376,1.6379,1.6375,1.6379,106800000.0
2008-06-20 19:46:00,1.6379,1.6379,1.6373,1.6375,155800000.0
2008-06-20 19:47:00,1.6376,1.6378,1.6375,1.6377,85600000.0
2008-06-20 19:48:00,1.6377,1.638,1.6376,1.6379,44400000.0
2008-06-20 19:49:00,1.6379,1.6385,1.6379,1.63815,216900000.0
2008-06-20 19:50:00,1.6382,1.6386,1.638,1.6384,161300000.0
2008-06-20 19:51:00,1.6384,1.63845,1.638,1.6381,133600000.0
2008-06-20 19:52:00,1.6381,1.6383,1.6378,1.638,72500000.0
2008-06-20 19:53:00,1.638,1.6382,1.638,1.6382,15200000.0
2008-06-20 19:54:00,1.6383,1.6387,1.6383,1.6387,40800000.0
2008-06-20 19:55:00,1.6387,1.6387,1.6383,1.6385,57000000.0
2008-06-20 19:56:00,1.6384,1.6384,1.6378,1.6379,104100000.0
2008-06-20 19:57:00,1.6379,1.6379,1.6377,1.6379,70200000.0
2008-06-20 19:58:00,1.6379,1.638,1.6376,1.6377,113500000.0
2008-06-20 19:59:00,1.6377,1.63835,1.6377,1.63835,178700000.0
2008-06-20 20:00:00,1.6384,1.63875,1.6382,1.63845,157900000.0
2008-06-20 20:01:00,1.6385,1.6385,1.6384,1.6384,35000000.0
2008-06-20 20:02:00,1.6383,1.6384,1.6382,1.6384,117600000.0
2008-06-20 20:03:00,1.6384,1.6384,1.6382,1.6382,43800000.0
2008-06-20 20:04:00,1.6382,1.6383,1.638,1.6382,82500000.0
2008-06-20 20:05:00,1.6383,1.6387,1.6382,1.6387,90800000.0
2008-06-20 20:06:00,1.6388,1.639,1.6384,1.6385,55900000.0
2008-06-20 20:07:00,1.6384,1.6388,1.6381,1.6387,101500000.0
2008-06-20 20:08:00,1.6388,1.6391,1.6385,1.6386,120600000.0
2008-06-20 20:09:00,1.6386,1.6387,1.6385,1.6385,29400000.0
2008-06-20 20:10:00,1.6384,1.6387,1.6381,1.6382,79300000.0
2008-06-20 20:11:00,1.6382,1.6382,1.6377,1.6378,77300000.0
2008-06-20 20:12:00,1.6378,1.638,1.6378,1.638,32400000.0
2008-06-20 20:13:00,1.638,1.6381,1.638,1.638,25700000.0
2008-06-20 20:14:00,1.6381,1.6381,1.638,1.6381,23700000.0
2008-06-20 20:15:00,1.638,1.638,1.6374,1.638,29500000.0
2008-06-20 20:16:00,1.6379,1.638,1.6379,1.6379,16000000.0
2008-06-20 20:17:00,1.638,1.6381,1.6378,1.6378,25300000.0
2008-06-20 20:18:00,1.6377,1.6379,1.6374,1.6379,46600000.0
2008-06-20 20:19:00,1.638,1.6381,1.6375,1.6378,97000000.0
2008-06-20 20:20:00,1.6377,1.6379,1.6377,1.6377,29000000.0
2008-06-20 20:21:00,1.6377,1.6378,1.6376,1.6377,10400000.0
2008-06-20 20:22:00,1.6377,1.6379,1.6376,1.6376,87200000.0
2008-06-20 20:23:00,1.6377,1.6377,1.6376,1.6377,18000000.0
2008-06-20 20:24:00,1.6378,1.6379,1.6376,1.6376,27600000.0
2008-06-20 20:25:00,1.6375,1.6378,1.6372,1.6377,77700000.0
2008-06-20 20:26:00,1.6377,1.6379,1.6375,1.6376,251000000.0
2008-06-20 20:27:00,1.6376,1.6379,1.6376,1.6378,97800000.0
2008-06-20 20:28:00,1.6379,1.6379,1.6378,1.6379,55600000.0
2008-06-20 20:29:00,1.6379,1.6379,1.6377,1.6378,120100000.0
2008-06-20 20:30:00,1.6378,1.638,1.6377,1.638,42700000.0
2008-06-20 20:31:00,1.6381,1.6383,1.6379,1.6381,164400000.0
2008-06-20 20:32:00,1.6381,1.6382,1.6381,1.6382,76400000.0
2008-06-20 20:33:00,1.6382,1.6382,1.638,1.638,50000000.0
2008-06-20 20:34:00,1.6381,1.6381,1.638,1.638,6800000.0
2008-06-20 20:35:00,1.638,1.6382,1.638,1.638,59500000.0
2008-06-20 20:36:00,1.638,1.6386,1.638,1.6385,69200000.0
2008-06-20 20:37:00,1.6385,1.6388,1.6385,1.6385,101300000.0
2008-06-20 20:38:00,1.6385,1.6387,1.6385,1.6385,77000000.0
2008-06-20 20:39:00,1.6385,1.6385,1.638,1.6382,72700000.0
2008-06-20 20:40:00,1.6382,1.6384,1.6381,1.6381,22700000.0
2008-06-20 20:41:00,1.6381,1.6381,1.638,1.638,51500000.0
2008-06-20 20:42:00,1.638,1.638,1.6378,1.6378,86300000.0
2008-06-20 20:43:00,1.6379,1.6379,1.6373,1.6375,146200000.0
2008-06-20 20:44:00,1.6375,1.6378,1.6375,1.6377,64400000.0
2008-06-20 20:45:00,1.6376,1.6377,1.6376,1.6377,33800000.0
2008-06-20 20:46:00,1.6376,1.6377,1.6376,1.6376,35600000.0
2008-06-20 20:47:00,1.6374,1.6376,1.6374,1.6375,47800000.0
2008-06-20 20:48:00,1.6374,1.6379,1.6374,1.6379,22300000.0
2008-06-20 20:49:00,1.6378,1.638,1.6372,1.6372,93900000.0
2008-06-20 20:50:00,1.6372,1.6372,1.637,1.637,42100000.0
2008-06-20 20:51:00,1.637,1.6371,1.6367,1.6368,85400000.0
2008-06-20 20:52:00,1.6368,1.6374,1.6368,1.6373,67300000.0
2008-06-20 20:53:00,1.6373,1.6374,1.63715,1.6372,45000000.0
2008-06-20 20:54:00,1.6374,1.6374,1.63715,1.6372,64800000.0
2008-06-20 20:55:00,1.6374,1.6374,1.6372,1.6373,16700000.0
2008-06-20 20:56:00,1.6373,1.6374,1.6371,1.6372,32200000.0
2008-06-20 20:57:00,1.6373,1.6374,1.6371,1.6374,30600000.0
2008-06-20 20:58:00,1.6374,1.6375,1.6371,1.6372,113900000.0
2008-06-20 20:59:00,1.6371,1.6379,1.63695,1.6378,177400000.0
2008-06-20 21:00:00,1.6378,1.6379,1.6371,1.6374,200500000.0
2008-06-20 21:01:00,1.6375,1.6375,1.637,1.6372,58400000.0
2008-06-20 21:02:00,1.6372,1.638,1.6372,1.6378,103500000.0
2008-06-20 21:03:00,1.6377,1.6377,1.6374,1.6374,75800000.0
2008-06-20 21:04:00,1.6374,1.6375,1.6371,1.6375,25500000.0
2008-06-20 21:05:00,1.6375,1.6375,1.637,1.6375,100300000.0
2008-06-20 21:06:00,1.6374,1.6376,1.6374,1.6374,15800000.0
2008-06-20 21:07:00,1.6373,1.6374,1.637,1.6374,33900000.0
2008-06-20 21:08:00,1.6374,1.6379,1.6374,1.6378,166200000.0
2008-06-20 21:09:00,1.6378,1.6379,1.6378,1.6379,54700000.0
2008-06-20 21:10:00,1.6378,1.6382,1.6377,1.638,48300000.0
2008-06-20 21:11:00,1.6378,1.6378,1.6378,1.6378,4100000.0
2008-06-20 21:12:00,1.6377,1.6379,1.6376,1.6376,33400000.0
2008-06-20 21:13:00,1.6375,1.6378,1.6375,1.6377,23300000.0
2008-06-20 21:14:00,1.6377,1.638,1.6377,1.6379,42700000.0
2008-06-20 21:15:00,1.6378,1.6379,1.6378,1.6379,3200000.0
2008-06-20 21:16:00,1.6377,1.6377,1.6367,1.6377,94500000.0
2008-06-20 21:17:00,1.6376,1.6378,1.6376,1.6378,31700000.0
2008-06-20 21:18:00,1.6378,1.6379,1.6376,1.6377,56400000.0
2008-06-20 21:19:00,1.6376,1.6377,1.6376,1.6377,19000000.0
2008-06-20 21:20:00,1.6377,1.6378,1.6377,1.6378,19700000.0
2008-06-20 21:21:00,1.6378,1.6378,1.6377,1.6377,33700000.0
2008-06-20 21:22:00,1.6375,1.6377,1.6374,1.6376,38400000.0
2008-06-20 21:23:00,1.6376,1.6376,1.6373,1.6374,28000000.0
2008-06-20 21:24:00,1.6372,1.6375,1.6372,1.6374,12000000.0
2008-06-20 21:25:00,1.6374,1.6374,1.6371,1.6371,34200000.0
2008-06-20 21:26:00,1.6372,1.6372,1.6371,1.6371,9000000.0
2008-06-20 21:27:00,1.6371,1.6373,1.6371,1.6373,30200000.0
2008-06-20 21:28:00,1.6373,1.6373,1.6372,1.6372,3200000.0
2008-06-20 21:29:00,1.6371,1.6376,1.6371,1.6376,37800000.0
2008-06-20 21:30:00,1.6375,1.6377,1.6373,1.6377,54500000.0
2008-06-20 21:31:00,1.6378,1.6379,1.6374,1.6378,81300000.0
2008-06-20 21:32:00,1.6378,1.6381,1.6378,1.638,35900000.0
2008-06-20 21:33:00,1.638,1.6381,1.6377,1.6378,35400000.0
2008-06-20 21:34:00,1.6377,1.6378,1.6374,1.6374,38000000.0
2008-06-20 21:35:00,1.6374,1.6374,1.6369,1.6372,41400000.0
2008-06-20 21:36:00,1.6372,1.6372,1.6371,1.6371,37600000.0
2008-06-20 21:37:00,1.6371,1.6373,1.6371,1.6372,27900000.0
2008-06-20 21:38:00,1.6372,1.6372,1.6368,1.6368,24900000.0
2008-06-20 21:39:00,1.6368,1.6371,1.6368,1.637,10800000.0
2008-06-20 21:40:00,1.637,1.6371,1.6369,1.6369,20700000.0
2008-06-20 21:41:00,1.6369,1.6369,1.6368,1.6368,6200000.0
2008-06-20 21:42:00,1.6368,1.6369,1.6368,1.6368,20200000.0
2008-06-20 21:43:00,1.6368,1.637,1.6368,1.6369,41000000.0
2008-06-20 21:44:00,1.6368,1.637,1.6368,1.637,61600000.0
2008-06-20 21:45:00,1.6369,1.6369,1.6369,1.6369,1600000.0
2008-06-20 21:46:00,1.6369,1.6371,1.6367,1.6369,48000000.0
2008-06-20 21:47:00,1.6368,1.6372,1.6367,1.6372,26600000.0
2008-06-20 21:48:00,1.6372,1.6374,1.6371,1.6374,35600000.0
2008-06-20 21:49:00,1.6374,1.6375,1.6374,1.6375,5000000.0
2008-06-20 21:50:00,1.6374,1.6374,1.6373,1.6374,36300000.0
2008-06-20 21:51:00,1.6374,1.6376,1.6373,1.6376,25200000.0
2008-06-20 21:52:00,1.6376,1.6376,1.6371,1.6372,24200000.0
2008-06-20 21:53:00,1.6373,1.6375,1.6373,1.6375,30400000.0
2008-06-20 21:54:00,1.6376,1.6378,1.6375,1.6375,41400000.0
2008-06-20 21:55:00,1.6376,1.6378,1.6368,1.6368,85800000.0
2008-06-20 21:56:00,1.6368,1.6375,1.6367,1.6375,478800000.0
2008-06-20 21:57:00,1.6375,1.6377,1.637,1.63755,154400000.0
2008-06-20 21:58:00,1.6376,1.63765,1.6373,1.6373,197400000.0
2008-06-20 21:59:00,1.63735,1.63755,1.63735,1.6375,36800000.0
2008-06-20 22:00:00,1.63745,1.6379,1.6374,1.6379,30600000.0
2008-06-20 22:01:00,1.6379,1.638,1.6374,1.6374,11600000.0
2008-06-20 22:02:00,1.6375,1.6379,1.6374,1.6377,50900000.0
2008-06-20 22:03:00,1.6375,1.6376,1.6374,1.6375,67400000.0
2008-06-20 22:04:00,1.6375,1.6379,1.6374,1.6379,48400000.0
2008-06-20 22:05:00,1.6379,1.6379,1.63745,1.63745,16200000.0
2008-06-20 22:06:00,1.63745,1.6377,1.6374,1.6376,40100000.0
2008-06-20 22:07:00,1.6375,1.6377,1.6374,1.6375,96800000.0
2008-06-20 22:08:00,1.6375,1.6376,1.6375,1.63755,43400000.0
2008-06-20 22:09:00,1.6375,1.6376,1.6375,1.6375,111000000.0
2008-06-20 22:10:00,1.6375,1.6375,1.6374,1.63745,45100000.0
2008-06-20 22:11:00,1.63745,1.63745,1.6373,1.63735,78600000.0
2008-06-20 22:12:00,1.6374,1.63745,1.6374,1.6374,35200000.0
2008-06-20 22:13:00,1.6374,1.6375,1.6374,1.6375,19000000.0
2008-06-20 22:14:00,1.63745,1.6379,1.63745,1.6379,33100000.0
2008-06-20 22:15:00,1.6378,1.6378,1.637,1.63705,196400000.0
2008-06-20 22:16:00,1.63705,1.63705,1.6368,1.6368,58300000.0
2008-06-20 22:17:00,1.6368,1.6371,1.6367,1.6371,98100000.0
2008-06-20 22:18:00,1.6372,1.6375,1.637,1.6375,72600000.0
2008-06-20 22:19:00,1.6375,1.63755,1.6374,1.6374,136500000.0
2008-06-20 22:20:00,1.6374,1.6375,1.6372,1.6375,52200000.0
2008-06-20 22:21:00,1.6375,1.6376,1.6375,1.6375,53200000.0
2008-06-20 22:22:00,1.6376,1.6377,1.6374,1.6376,54600000.0
2008-06-20 22:23:00,1.6376,1.6376,1.6375,1.63755,48000000.0
2008-06-20 22:24:00,1.6375,1.63755,1.6375,1.6375,32300000.0
2008-06-20 22:25:00,1.6375,1.63755,1.63745,1.63755,39700000.0
2008-06-20 22:26:00,1.63755,1.6376,1.63745,1.6376,19600000.0
2008-06-20 22:27:00,1.6376,1.6376,1.6375,1.6375,33100000.0
2008-06-20 22:28:00,1.6375,1.6376,1.63685,1.63685,63600000.0
2008-06-20 22:29:00,1.6369,1.6371,1.63685,1.637,140900000.0
2008-06-20 22:30:00,1.63695,1.637,1.6369,1.6369,60000000.0
2008-06-20 22:31:00,1.6369,1.637,1.6368,1.6369,56900000.0
2008-06-20 22:32:00,1.6368,1.6369,1.6367,1.6368,57700000.0
2008-06-20 22:33:00,1.6368,1.6369,1.6368,1.6369,20500000.0
2008-06-20 22:34:00,1.6369,1.6369,1.6363,1.6363,79500000.0
2008-06-20 22:35:00,1.6364,1.6368,1.6362,1.6364,149200000.0
2008-06-20 22:36:00,1.6364,1.6364,1.6362,1.6362,155700000.0
2008-06-20 22:37:00,1.63615,1.63625,1.636,1.6361,145500000.0
2008-06-20 22:38:00,1.6361,1.6363,1.636,1.63615,164500000.0
2008-06-20 22:39:00,1.6361,1.6362,1.6358,1.6358,131100000.0
2008-06-20 22:40:00,1.6358,1.6366,1.6357,1.63635,174700000.0
2008-06-20 22:41:00,1.63635,1.63715,1.63615,1.63715,105400000.0
2008-06-20 22:42:00,1.63705,1.63705,1.6367,1.63685,58600000.0
2008-06-20 22:43:00,1.63675,1.63685,1.63675,1.63675,30800000.0
2008-06-20 22:44:00,1.6368,1.6373,1.63675,1.6373,67000000.0
2008-06-20 22:45:00,1.6373,1.63745,1.6371,1.6373,89400000.0
2008-06-20 22:46:00,1.6373,1.6374,1.6373,1.63735,103400000.0
2008-06-20 22:47:00,1.63735,1.63745,1.6371,1.63735,114900000.0
2008-06-20 22:48:00,1.63735,1.63735,1.63695,1.63695,134600000.0
2008-06-20 22:49:00,1.63695,1.637,1.6365,1.6365,97700000.0
2008-06-20 22:50:00,1.6365,1.6369,1.63645,1.6369,36600000.0
2008-06-20 22:51:00,1.6369,1.637,1.6366,1.63675,155700000.0
2008-06-20 22:52:00,1.6368,1.6368,1.6366,1.6366,83400000.0
2008-06-20 22:53:00,1.6366,1.6366,1.6365,1.6365,18800000.0
2008-06-20 22:54:00,1.6365,1.6365,1.63635,1.63645,41200000.0
2008-06-20 22:55:00,1.6365,1.63655,1.63635,1.6364,53900000.0
2008-06-20 22:56:00,1.6365,1.6366,1.63635,1.6366,92000000.0
2008-06-20 22:57:00,1.6367,1.6368,1.6365,1.6368,91200000.0
2008-06-20 22:58:00,1.6368,1.6368,1.6365,1.6365,40200000.0
2008-06-20 22:59:00,1.6365,1.637,1.6361,1.6361,56900000.0
2008-06-22 23:15:00,1.6388,1.6388,1.6388,1.6388,6400000.0
2008-06-22 23:16:00,1.6387,1.6387,1.6376,1.6383,64000000.0
2008-06-22 23:17:00,1.6385,1.6385,1.6385,1.6385,1600000.0
2008-06-22 23:18:00,1.6385,1.6385,1.6385,1.6385,4800000.0
2008-06-22 23:19:00,1.6386,1.6388,1.6386,1.6386,12800000.0
2008-06-22 23:20:00,1.6385,1.6385,1.6382,1.6385,40000000.0
2008-06-22 23:21:00,1.6385,1.6385,1.6382,1.6385,25600000.0
2008-06-22 23:22:00,1.6386,1.6386,1.6386,1.6386,9600000.0
2008-06-22 23:23:00,1.6386,1.6386,1.6386,1.6386,1600000.0
2008-06-22 23:24:00,1.6386,1.6386,1.6386,1.6386,1600000.0
2008-06-22 23:28:00,1.6388,1.6388,1.6388,1.6388,72000000.0
2008-06-22 23:29:00,1.6388,1.6389,1.6387,1.6387,38400000.0
2008-06-22 23:30:00,1.6386,1.6387,1.6386,1.6387,4800000.0
2008-06-22 23:31:00,1.6387,1.6388,1.6387,1.6387,16000000.0
2008-06-22 23:32:00,1.6389,1.6389,1.6387,1.6387,6400000.0
2008-06-22 23:33:00,1.6387,1.6389,1.6387,1.6389,3200000.0
2008-06-22 23:34:00,1.639,1.639,1.6389,1.6389,9600000.0
2008-06-22 23:35:00,1.6388,1.6388,1.6388,1.6388,1600000.0
2008-06-22 23:36:00,1.6389,1.6389,1.6389,1.6389,6400000.0
2008-06-22 23:38:00,1.6388,1.6388,1.6385,1.6385,57600001.0
2008-06-22 23:39:00,1.6386,1.6386,1.6385,1.6385,44800000.0
2008-06-22 23:42:00,1.6387,1.6387,1.6387,1.6387,1600000.0
2008-06-22 23:46:00,1.6387,1.6387,1.6387,1.6387,1600000.0
2008-06-22 23:47:00,1.6387,1.6389,1.6387,1.6389,40000001.0
2008-06-22 23:48:00,1.6389,1.6397,1.6389,1.6395,65600000.0
2008-06-22 23:49:00,1.6395,1.6396,1.6393,1.6393,153599999.0
2008-06-22 23:50:00,1.6393,1.6398,1.6393,1.6397,40000000.0
2008-06-22 23:51:00,1.6397,1.6397,1.6397,1.6397,3200000.0
2008-06-22 23:52:00,1.6397,1.6397,1.6394,1.6394,123200001.0
2008-06-22 23:53:00,1.6394,1.6394,1.6394,1.6394,4800000.0
2008-06-22 23:54:00,1.6394,1.6394,1.6394,1.6394,1600000.0
2008-06-22 23:56:00,1.6394,1.6394,1.6393,1.6394,9600000.0
2008-06-22 23:58:00,1.6397,1.6397,1.6391,1.6391,56000001.0
2008-06-22 23:59:00,1.6391,1.6391,1.6384,1.6389,299200007.0
2008-06-23 00:00:00,1.6388,1.6389,1.6379,1.6385,373799998.0
2008-06-23 00:01:00,1.6384,1.6384,1.6378,1.6381,145400000.0
2008-06-23 00:02:00,1.6381,1.6381,1.6374,1.6377,248200000.0
2008-06-23 00:03:00,1.6378,1.6382,1.6377,1.6381,50200000.0
2008-06-23 00:04:00,1.6381,1.6385,1.6381,1.6383,37000000.0
2008-06-23 00:05:00,1.6382,1.6386,1.6382,1.6384,25600000.0
2008-06-23 00:06:00,1.6384,1.6384,1.6382,1.6383,29200000.0
2008-06-23 00:07:00,1.6381,1.6384,1.6381,1.6382,30600000.0
2008-06-23 00:08:00,1.6382,1.6384,1.6382,1.6384,42500000.0
2008-06-23 00:09:00,1.6384,1.6385,1.6383,1.6384,31400000.0
2008-06-23 00:10:00,1.6384,1.6385,1.6384,1.6384,44400000.0
2008-06-23 00:11:00,1.6385,1.6385,1.6381,1.6381,28900000.0
2008-06-23 00:12:00,1.638,1.6381,1.6379,1.6381,11900000.0
2008-06-23 00:14:00,1.6376,1.6381,1.6376,1.6379,52000000.0
2008-06-23 00:15:00,1.638,1.638,1.6376,1.6377,75200000.0
2008-06-23 00:16:00,1.6376,1.6378,1.6375,1.6378,76500000.0
2008-06-23 00:17:00,1.6376,1.6378,1.6375,1.6375,62800000.0
2008-06-23 00:18:00,1.6376,1.6377,1.6376,1.6377,4000000.0
2008-06-23 00:19:00,1.6377,1.6378,1.6377,1.6377,11100000.0
2008-06-23 00:20:00,1.6376,1.6378,1.6376,1.6377,22900000.0
2008-06-23 00:22:00,1.6376,1.6378,1.6376,1.6376,23300000.0
2008-06-23 00:23:00,1.6376,1.6378,1.6376,1.6377,19200000.0
2008-06-23 00:24:00,1.6377,1.6378,1.6376,1.6377,66700000.0
2008-06-23 00:25:00,1.6377,1.6378,1.6375,1.6375,47800000.0
2008-06-23 00:26:00,1.6375,1.6375,1.6367,1.637,71900000.0
2008-06-23 00:27:00,1.637,1.638,1.637,1.638,51200000.0
2008-06-23 00:28:00,1.6381,1.6381,1.638,1.638,25300000.0
2008-06-23 00:29:00,1.6381,1.6381,1.6377,1.6378,28200000.0
2008-06-23 00:30:00,1.6378,1.6381,1.6377,1.6378,60700000.0
2008-06-23 00:31:00,1.6378,1.6378,1.6377,1.6377,24200000.0
2008-06-23 00:32:00,1.6376,1.6377,1.6376,1.6377,23300000.0
2008-06-23 00:33:00,1.6377,1.6377,1.6376,1.6377,28900000.0
2008-06-23 00:34:00,1.6377,1.6378,1.6376,1.6377,41500000.0
2008-06-23 00:35:00,1.6377,1.6378,1.6376,1.6376,32600000.0
2008-06-23 00:36:00,1.6376,1.6376,1.6373,1.6376,74500000.0
2008-06-23 00:37:00,1.6376,1.6376,1.6376,1.6376,10100000.0
2008-06-23 00:38:00,1.6376,1.6376,1.6375,1.6376,9600000.0
2008-06-23 00:39:00,1.6375,1.6377,1.6374,1.6375,74500000.0
2008-06-23 00:40:00,1.6374,1.6374,1.6372,1.6374,71600000.0
2008-06-23 00:41:00,1.6373,1.6374,1.637,1.637,114200000.0
2008-06-23 00:42:00,1.637,1.6372,1.637,1.6371,185000000.0
2008-06-23 00:43:00,1.637,1.637,1.6369,1.6369,52400000.0
2008-06-23 00:44:00,1.637,1.637,1.6362,1.6365,262900000.0
2008-06-23 00:45:00,1.6365,1.6367,1.6365,1.6365,159100000.0
2008-06-23 00:46:00,1.6365,1.6368,1.6365,1.6367,161900000.0
2008-06-23 00:47:00,1.6368,1.6369,1.6365,1.6366,213000000.0
2008-06-23 00:48:00,1.6367,1.6369,1.6366,1.6369,148600000.0
2008-06-23 00:49:00,1.637,1.637,1.6368,1.6369,76200000.0
2008-06-23 00:50:00,1.6369,1.6369,1.6367,1.6367,62100000.0
2008-06-23 00:51:00,1.6367,1.6369,1.6367,1.6369,51100000.0
2008-06-23 00:52:00,1.6369,1.6371,1.6367,1.6367,85000000.0
2008-06-23 00:53:00,1.6367,1.6367,1.6365,1.6367,133600000.0
2008-06-23 00:54:00,1.6367,1.6368,1.6357,1.6364,269700000.0
2008-06-23 00:55:00,1.6364,1.6367,1.6364,1.6364,366900000.0
2008-06-23 00:56:00,1.6364,1.6366,1.6362,1.6363,380300000.0
2008-06-23 00:57:00,1.6363,1.6366,1.6362,1.6364,114800000.0
2008-06-23 00:58:00,1.6364,1.6364,1.6357,1.6361,223600000.0
2008-06-23 00:59:00,1.6362,1.6363,1.6362,1.6363,8100000.0
2008-06-23 01:00:00,1.6363,1.6364,1.6359,1.636,42600000.0
2008-06-23 01:01:00,1.636,1.6364,1.636,1.6363,26000000.0
2008-06-23 01:02:00,1.6362,1.6362,1.636,1.6361,37400000.0
2008-06-23 01:03:00,1.636,1.6363,1.6359,1.636,173200000.0
2008-06-23 01:04:00,1.636,1.6363,1.636,1.6362,80200000.0
2008-06-23 01:05:00,1.6362,1.6363,1.6362,1.6362,60700000.0
2008-06-23 01:06:00,1.6363,1.6366,1.6363,1.6364,167900000.0
2008-06-23 01:07:00,1.6364,1.6367,1.6364,1.6365,118000000.0
2008-06-23 01:08:00,1.6364,1.6368,1.6364,1.6368,106800000.0
2008-06-23 01:09:00,1.6368,1.6371,1.6367,1.6368,230500000.0
2008-06-23 01:10:00,1.6368,1.6371,1.6363,1.6366,205300000.0
2008-06-23 01:11:00,1.6366,1.6368,1.6365,1.6366,146900000.0
2008-06-23 01:12:00,1.6367,1.6367,1.6367,1.6367,52900000.0
2008-06-23 01:13:00,1.6369,1.6373,1.6367,1.6369,166200000.0
2008-06-23 01:14:00,1.637,1.6374,1.6369,1.637,153700000.0
2008-06-23 01:15:00,1.637,1.6372,1.6368,1.637,73900000.0
2008-06-23 01:16:00,1.637,1.6372,1.637,1.637,25000000.0
2008-06-23 01:17:00,1.637,1.637,1.6368,1.6369,126000000.0
2008-06-23 01:18:00,1.6369,1.6369,1.6364,1.6364,145800000.0
2008-06-23 01:19:00,1.6364,1.6368,1.6364,1.6366,70600000.0
2008-06-23 01:20:00,1.6365,1.6368,1.6365,1.6367,120000000.0
2008-06-23 01:21:00,1.6368,1.6368,1.6365,1.6367,104400000.0
2008-06-23 01:22:00,1.6367,1.6369,1.6359,1.6359,86000000.0
2008-06-23 01:23:00,1.636,1.63645,1.636,1.63605,188800000.0
2008-06-23 01:24:00,1.636,1.6361,1.6357,1.6359,162000000.0
2008-06-23 01:25:00,1.6359,1.6359,1.6356,1.6357,144200000.0
2008-06-23 01:26:00,1.6356,1.6356,1.6353,1.6353,107100000.0
2008-06-23 01:27:00,1.6353,1.6355,1.6353,1.6355,82800000.0
2008-06-23 01:28:00,1.6356,1.6356,1.6355,1.6355,53400000.0
2008-06-23 01:29:00,1.6355,1.6355,1.6353,1.6353,73100000.0
2008-06-23 01:30:00,1.6353,1.63605,1.63515,1.6353,207700000.0
2008-06-23 01:31:00,1.6353,1.63555,1.6353,1.6354,142600000.0
2008-06-23 01:32:00,1.6353,1.6356,1.63485,1.635,122100000.0
2008-06-23 01:33:00,1.635,1.6354,1.6349,1.6349,173000000.0
2008-06-23 01:34:00,1.6349,1.635,1.6346,1.6346,288600000.0
2008-06-23 01:35:00,1.6346,1.6349,1.6346,1.6349,172100000.0
2008-06-23 01:36:00,1.6349,1.6349,1.6344,1.6345,100900000.0
2008-06-23 01:37:00,1.6344,1.63465,1.63425,1.6346,159300000.0
2008-06-23 01:38:00,1.6346,1.63465,1.6342,1.6344,166700000.0
2008-06-23 01:39:00,1.6344,1.6347,1.63425,1.6347,297300000.0
2008-06-23 01:40:00,1.6347,1.6347,1.6345,1.6347,36400000.0
2008-06-23 01:41:00,1.6347,1.6348,1.6346,1.6348,40000000.0
2008-06-23 01:42:00,1.6349,1.6351,1.6347,1.635,86900000.0
2008-06-23 01:43:00,1.635,1.6351,1.6349,1.635,37700000.0
2008-06-23 01:44:00,1.6349,1.6349,1.6346,1.6346,28800000.0
2008-06-23 01:45:00,1.6347,1.6347,1.6346,1.6346,40000000.0
2008-06-23 01:46:00,1.6346,1.6348,1.6342,1.6344,72100000.0
2008-06-23 01:47:00,1.6345,1.6345,1.6342,1.6342,50300000.0
2008-06-23 01:48:00,1.6342,1.6342,1.6337,1.634,94500000.0
2008-06-23 01:49:00,1.634,1.6341,1.6339,1.6339,72900000.0
2008-06-23 01:50:00,1.63375,1.63375,1.63305,1.6333,202900000.0
2008-06-23 01:51:00,1.6333,1.6337,1.6332,1.6333,120200000.0
2008-06-23 01:52:00,1.6333,1.6333,1.633,1.6332,172200000.0
2008-06-23 01:53:00,1.6332,1.6332,1.6326,1.6328,122900000.0
2008-06-23 01:54:00,1.6328,1.6335,1.6326,1.6334,88200000.0
2008-06-23 01:55:00,1.6333,1.6334,1.6331,1.6333,23600000.0
2008-06-23 01:56:00,1.6333,1.6336,1.6333,1.6335,72800000.0
2008-06-23 01:57:00,1.6335,1.634,1.6333,1.6333,130700000.0
2008-06-23 01:58:00,1.6333,1.6339,1.6332,1.6332,81300000.0
2008-06-23 01:59:00,1.6333,1.6338,1.6329,1.6338,194900000.0
2008-06-23 02:00:00,1.6338,1.6338,1.6331,1.6331,80100000.0
2008-06-23 02:01:00,1.6331,1.6338,1.6331,1.6335,395600001.0
2008-06-23 02:02:00,1.6335,1.6341,1.6334,1.634,62300000.0
2008-06-23 02:03:00,1.634,1.634,1.634,1.634,15000000.0
2008-06-23 02:04:00,1.634,1.635,1.63365,1.634,235000000.0
2008-06-23 02:05:00,1.6341,1.6343,1.63395,1.6342,116700000.0
2008-06-23 02:06:00,1.6343,1.6346,1.6342,1.63425,102800000.0
2008-06-23 02:07:00,1.6342,1.6344,1.6341,1.6343,204800000.0
2008-06-23 02:08:00,1.6343,1.6343,1.6333,1.6339,191900000.0
2008-06-23 02:09:00,1.6339,1.6343,1.6338,1.634,169500000.0
2008-06-23 02:10:00,1.634,1.6345,1.634,1.6343,143800000.0
2008-06-23 02:11:00,1.6343,1.6351,1.6343,1.6347,207900000.0
2008-06-23 02:12:00,1.6349,1.635,1.6344,1.63445,76000000.0
2008-06-23 02:13:00,1.6344,1.63475,1.6344,1.6347,37700000.0
2008-06-23 02:14:00,1.6347,1.6348,1.6345,1.6346,96100000.0
2008-06-23 02:15:00,1.6346,1.6348,1.6343,1.6344,300900000.0
2008-06-23 02:16:00,1.6344,1.6346,1.6343,1.6344,114100000.0
2008-06-23 02:17:00,1.6344,1.6344,1.6337,1.634,89000000.0
2008-06-23 02:18:00,1.634,1.63425,1.6339,1.6342,133000000.0
2008-06-23 02:19:00,1.63415,1.63415,1.6337,1.6338,120000000.0
2008-06-23 02:20:00,1.6339,1.634,1.6338,1.6339,81800000.0
2008-06-23 02:21:00,1.6339,1.6339,1.6335,1.6336,124900000.0
2008-06-23 02:22:00,1.63355,1.634,1.6335,1.6338,136500000.0
2008-06-23 02:23:00,1.6338,1.634,1.6338,1.634,69200000.0
2008-06-23 02:24:00,1.6341,1.6343,1.634,1.6342,40700000.0
2008-06-23 02:25:00,1.6342,1.6342,1.634,1.634,38800000.0
2008-06-23 02:26:00,1.6339,1.6342,1.63385,1.6342,229900000.0
2008-06-23 02:27:00,1.63415,1.63415,1.634,1.634,37400000.0
2008-06-23 02:28:00,1.63395,1.6341,1.6339,1.63395,77800000.0
2008-06-23 02:29:00,1.63395,1.63405,1.63395,1.634,31700000.0
2008-06-23 02:30:00,1.6341,1.63415,1.63395,1.63395,26800000.0
2008-06-23 02:31:00,1.63395,1.63415,1.63395,1.6341,72600000.0
2008-06-23 02:32:00,1.6341,1.6343,1.634,1.634,20200000.0
2008-06-23 02:33:00,1.634,1.634,1.6338,1.63395,85600000.0
2008-06-23 02:34:00,1.634,1.63445,1.63395,1.63445,73400000.0
2008-06-23 02:35:00,1.6344,1.6349,1.6342,1.63425,160100000.0
2008-06-23 02:36:00,1.6344,1.6346,1.6342,1.6342,114800000.0
2008-06-23 02:37:00,1.6343,1.6343,1.6341,1.6342,89900000.0
2008-06-23 02:38:00,1.6341,1.6343,1.6338,1.6338,105100000.0
2008-06-23 02:39:00,1.6338,1.634,1.6337,1.6338,152600000.0
2008-06-23 02:40:00,1.6339,1.6342,1.6339,1.6341,83700000.0
2008-06-23 02:41:00,1.6341,1.6343,1.634,1.6342,123800000.0
2008-06-23 02:42:00,1.6342,1.63435,1.6342,1.6342,39600000.0
2008-06-23 02:43:00,1.6342,1.6343,1.6341,1.6342,32500000.0
2008-06-23 02:44:00,1.63415,1.6344,1.6341,1.6343,62700000.0
2008-06-23 02:45:00,1.63435,1.6344,1.6342,1.6342,80700000.0
2008-06-23 02:46:00,1.6342,1.6343,1.6338,1.6343,180100000.0
2008-06-23 02:47:00,1.6342,1.6343,1.6341,1.6342,45100000.0
2008-06-23 02:48:00,1.6342,1.6342,1.6342,1.6342,3000000.0
2008-06-23 02:49:00,1.6341,1.6345,1.6341,1.6342,32300000.0
2008-06-23 02:50:00,1.6342,1.6347,1.6342,1.6347,74300000.0
2008-06-23 02:51:00,1.6345,1.6346,1.6343,1.63445,24800000.0
2008-06-23 02:52:00,1.63445,1.63445,1.6343,1.6344,78700000.0
2008-06-23 02:53:00,1.6345,1.6349,1.6345,1.6345,54000000.0
2008-06-23 02:54:00,1.6345,1.6348,1.6344,1.6347,61100000.0
2008-06-23 02:55:00,1.6348,1.6349,1.6346,1.6346,68900000.0
2008-06-23 02:56:00,1.6347,1.6347,1.6346,1.6347,45000000.0
2008-06-23 02:57:00,1.63465,1.6349,1.6346,1.6346,60300000.0
2008-06-23 02:58:00,1.6346,1.635,1.6346,1.6348,193100000.0
2008-06-23 02:59:00,1.6348,1.635,1.6344,1.6345,127800000.0
2008-06-23 03:00:00,1.6345,1.6347,1.6344,1.6344,113400000.0
2008-06-23 03:01:00,1.6345,1.6346,1.6344,1.6345,66400000.0
2008-06-23 03:02:00,1.6345,1.6346,1.6344,1.6344,76600000.0
2008-06-23 03:03:00,1.6346,1.6346,1.6343,1.6343,87500000.0
2008-06-23 03:04:00,1.63425,1.6344,1.6341,1.6344,177300000.0
2008-06-23 03:05:00,1.6345,1.6345,1.6342,1.6343,163300000.0
2008-06-23 03:06:00,1.6343,1.6343,1.6339,1.634,199800000.0
2008-06-23 03:07:00,1.6341,1.6343,1.6339,1.6341,109000000.0
2008-06-23 03:08:00,1.6341,1.6342,1.6336,1.634,40700000.0
2008-06-23 03:09:00,1.6339,1.6342,1.6339,1.6339,112500000.0
2008-06-23 03:10:00,1.6339,1.634,1.6339,1.6339,76000000.0
2008-06-23 03:11:00,1.6339,1.634,1.6338,1.634,223300000.0
2008-06-23 03:12:00,1.63395,1.634,1.6337,1.6339,191000000.0
2008-06-23 03:13:00,1.634,1.6345,1.6338,1.6343,108000000.0
2008-06-23 03:14:00,1.6343,1.6345,1.6337,1.634,155200000.0
2008-06-23 03:15:00,1.634,1.6342,1.6337,1.6338,161500000.0
2008-06-23 03:16:00,1.6337,1.634,1.6337,1.634,19800000.0
2008-06-23 03:17:00,1.6339,1.6341,1.6339,1.634,55400000.0
2008-06-23 03:18:00,1.634,1.6341,1.6339,1.6339,48700000.0
2008-06-23 03:19:00,1.634,1.634,1.6335,1.6337,89300000.0
2008-06-23 03:20:00,1.6337,1.6338,1.6337,1.6338,32500000.0
2008-06-23 03:21:00,1.63375,1.6339,1.6337,1.6339,77100000.0
2008-06-23 03:22:00,1.634,1.6341,1.6339,1.6341,20200000.0
2008-06-23 03:23:00,1.634,1.6342,1.634,1.6341,29900000.0
2008-06-23 03:24:00,1.6341,1.6344,1.6341,1.6342,83800000.0
2008-06-23 03:25:00,1.6341,1.6345,1.634,1.6344,88400000.0
2008-06-23 03:26:00,1.6343,1.6344,1.6342,1.6344,45600000.0
2008-06-23 03:27:00,1.6343,1.6345,1.634,1.6343,91000000.0
2008-06-23 03:28:00,1.6343,1.6343,1.6339,1.634,142300000.0
2008-06-23 03:29:00,1.634,1.6343,1.634,1.6343,107700000.0
2008-06-23 03:30:00,1.6343,1.6343,1.63415,1.6342,37000000.0
2008-06-23 03:31:00,1.6343,1.6343,1.6342,1.6342,10500000.0
2008-06-23 03:32:00,1.6339,1.6342,1.6339,1.6342,6400000.0
2008-06-23 03:33:00,1.6341,1.6343,1.634,1.634,28700000.0
2008-06-23 03:34:00,1.634,1.6341,1.63395,1.634,115600000.0
2008-06-23 03:35:00,1.634,1.6351,1.634,1.6347,112000000.0
2008-06-23 03:36:00,1.6347,1.6349,1.6346,1.6347,59900000.0
2008-06-23 03:37:00,1.635,1.635,1.6348,1.6349,57700000.0
2008-06-23 03:38:00,1.6348,1.6349,1.6346,1.6347,91400000.0
2008-06-23 03:39:00,1.6347,1.635,1.6347,1.6349,109100000.0
2008-06-23 03:40:00,1.6349,1.635,1.6346,1.6349,94400000.0
2008-06-23 03:41:00,1.6349,1.6351,1.6349,1.635,106500000.0
2008-06-23 03:42:00,1.635,1.6351,1.6346,1.6346,78300000.0
2008-06-23 03:43:00,1.6346,1.6347,1.6343,1.6346,123200000.0
2008-06-23 03:44:00,1.6346,1.6348,1.6346,1.6347,131000000.0
2008-06-23 03:45:00,1.6347,1.6347,1.6345,1.63465,93800000.0
2008-06-23 03:46:00,1.63465,1.63475,1.6346,1.6347,55500000.0
2008-06-23 03:47:00,1.6349,1.635,1.6347,1.6347,29000000.0
2008-06-23 03:48:00,1.6347,1.6351,1.6347,1.6349,53100000.0
2008-06-23 03:49:00,1.6349,1.635,1.6349,1.6349,103500000.0
2008-06-23 03:50:00,1.6348,1.6351,1.6348,1.635,123500000.0
2008-06-23 03:51:00,1.63495,1.6351,1.6349,1.6349,49000000.0
2008-06-23 03:52:00,1.6349,1.6349,1.63465,1.6347,90400000.0
2008-06-23 03:53:00,1.6347,1.635,1.6346,1.6347,122600000.0
2008-06-23 03:54:00,1.6347,1.635,1.63465,1.6349,74800000.0
2008-06-23 03:55:00,1.6349,1.6349,1.6349,1.6349,26800000.0
2008-06-23 03:56:00,1.6349,1.6349,1.6349,1.6349,12000000.0
2008-06-23 03:57:00,1.6349,1.6349,1.6349,1.6349,5000000.0
2008-06-23 03:58:00,1.6349,1.6349,1.6349,1.6349,4000000.0
2008-06-23 03:59:00,1.6349,1.6349,1.6349,1.6349,15000000.0
2008-06-23 04:00:00,1.6349,1.63505,1.6349,1.6349,85400000.0
2008-06-23 04:01:00,1.63505,1.63525,1.63495,1.63505,40700000.0
2008-06-23 04:02:00,1.635,1.6351,1.6349,1.635,18300000.0
2008-06-23 04:03:00,1.635,1.6352,1.635,1.6351,51600000.0
2008-06-23 04:04:00,1.63505,1.6351,1.6343,1.635,147800000.0
2008-06-23 04:05:00,1.635,1.635,1.63475,1.6348,157100000.0
2008-06-23 04:06:00,1.63485,1.63515,1.63485,1.635,28000000.0
2008-06-23 04:07:00,1.6347,1.6351,1.6347,1.6351,19300000.0
2008-06-23 04:08:00,1.6352,1.6352,1.635,1.6351,48200000.0
2008-06-23 04:09:00,1.6351,1.6352,1.6351,1.6352,2000000.0
2008-06-23 04:10:00,1.63515,1.6352,1.6351,1.6352,12600000.0
2008-06-23 04:11:00,1.6348,1.6348,1.6348,1.6348,10200000.0
2008-06-23 04:12:00,1.6352,1.6353,1.6351,1.6352,10200000.0
2008-06-23 04:13:00,1.63515,1.6352,1.63515,1.6352,3800000.0
2008-06-23 04:14:00,1.6352,1.6354,1.6352,1.6352,41700000.0
2008-06-23 04:15:00,1.6352,1.6352,1.6352,1.6352,5300000.0
2008-06-23 04:16:00,1.63515,1.6352,1.6351,1.6351,33900000.0
2008-06-23 04:17:00,1.6351,1.6351,1.63495,1.63495,16500000.0
2008-06-23 04:18:00,1.6349,1.635,1.6349,1.635,55200000.0
2008-06-23 04:19:00,1.635,1.635,1.6349,1.63495,21600000.0
2008-06-23 04:20:00,1.6349,1.6352,1.6349,1.6352,18500000.0
2008-06-23 04:21:00,1.6352,1.6354,1.6352,1.6353,43500000.0
2008-06-23 04:22:00,1.63525,1.6353,1.6351,1.6351,47100000.0
2008-06-23 04:23:00,1.6351,1.6351,1.6351,1.6351,3300000.0
2008-06-23 04:24:00,1.6351,1.6351,1.6348,1.6351,14800000.0
2008-06-23 04:25:00,1.6351,1.6352,1.6351,1.63515,16900000.0
2008-06-23 04:26:00,1.6349,1.6352,1.6349,1.6351,36800000.0
2008-06-23 04:27:00,1.6351,1.6351,1.63505,1.63505,15000000.0
2008-06-23 04:28:00,1.635,1.635,1.6349,1.635,13000000.0
2008-06-23 04:29:00,1.6349,1.635,1.6349,1.635,6300000.0
2008-06-23 04:30:00,1.6349,1.635,1.6349,1.635,9000000.0
2008-06-23 04:31:00,1.63485,1.635,1.63485,1.635,4800000.0
2008-06-23 04:32:00,1.635,1.6351,1.6349,1.635,20900000.0
2008-06-23 04:33:00,1.6349,1.635,1.6349,1.6349,20200000.0
2008-06-23 04:34:00,1.63485,1.635,1.63485,1.635,6600000.0
2008-06-23 04:35:00,1.635,1.635,1.6349,1.635,4800000.0
2008-06-23 04:36:00,1.635,1.6351,1.635,1.635,11500000.0
2008-06-23 04:37:00,1.635,1.635,1.6349,1.6349,6300000.0
2008-06-23 04:38:00,1.635,1.635,1.6345,1.6345,36900000.0
2008-06-23 04:39:00,1.6346,1.6347,1.6346,1.6346,23400000.0
2008-06-23 04:40:00,1.6346,1.6346,1.6346,1.6346,8600000.0
2008-06-23 04:41:00,1.63455,1.63455,1.63455,1.63455,5600000.0
2008-06-23 04:42:00,1.6347,1.635,1.6345,1.6346,46200000.0
2008-06-23 04:43:00,1.63455,1.63455,1.6344,1.6344,54000000.0
2008-06-23 04:44:00,1.6344,1.6345,1.6344,1.6345,21600000.0
2008-06-23 04:45:00,1.6345,1.6347,1.6345,1.63455,43300000.0
2008-06-23 04:46:00,1.6347,1.6347,1.6346,1.6346,25100000.0
2008-06-23 04:47:00,1.6346,1.6346,1.63445,1.63455,45000000.0
2008-06-23 04:48:00,1.63455,1.6346,1.6343,1.6346,62600000.0
2008-06-23 04:49:00,1.6346,1.6348,1.63445,1.6346,66600000.0
2008-06-23 04:50:00,1.63455,1.63465,1.63405,1.6343,114300000.0
2008-06-23 04:51:00,1.63435,1.6344,1.63425,1.6344,51500000.0
2008-06-23 04:52:00,1.6344,1.6345,1.6344,1.6344,76400000.0
2008-06-23 04:53:00,1.6344,1.6347,1.6344,1.6345,82200000.0
2008-06-23 04:54:00,1.63445,1.63465,1.6344,1.63445,36100000.0
2008-06-23 04:55:00,1.63445,1.6346,1.6344,1.6345,53200000.0
2008-06-23 04:56:00,1.6346,1.63465,1.6345,1.6345,71400000.0
2008-06-23 04:57:00,1.63445,1.63445,1.634,1.63405,70600000.0
2008-06-23 04:58:00,1.6342,1.6345,1.6342,1.6344,95600000.0
2008-06-23 04:59:00,1.6344,1.6344,1.6342,1.6342,68700000.0
2008-06-23 05:00:00,1.6342,1.6344,1.63415,1.63435,86800000.0
2008-06-23 05:01:00,1.6344,1.6344,1.6343,1.6344,13000000.0
2008-06-23 05:02:00,1.6343,1.6343,1.6336,1.63365,89700000.0
2008-06-23 05:03:00,1.6337,1.6344,1.6337,1.6343,136600000.0
2008-06-23 05:04:00,1.6342,1.6344,1.6341,1.6344,127000000.0
2008-06-23 05:05:00,1.63435,1.63435,1.6341,1.6341,18400000.0
2008-06-23 05:06:00,1.6342,1.6342,1.6334,1.6336,108400000.0
2008-06-23 05:07:00,1.6336,1.6338,1.6334,1.6338,69800000.0
2008-06-23 05:08:00,1.6338,1.6341,1.6337,1.634,92500000.0
2008-06-23 05:09:00,1.634,1.6341,1.6338,1.63385,93700000.0
2008-06-23 05:10:00,1.63395,1.6343,1.6338,1.634,43400000.0
2008-06-23 05:11:00,1.634,1.6342,1.634,1.6342,33600000.0
2008-06-23 05:12:00,1.63415,1.6342,1.6341,1.6341,16900000.0
2008-06-23 05:13:00,1.63415,1.6345,1.63415,1.6344,57900000.0
2008-06-23 05:14:00,1.6342,1.6343,1.6342,1.6343,125600000.0
2008-06-23 05:15:00,1.6342,1.6346,1.63415,1.6346,54700000.0
2008-06-23 05:16:00,1.6346,1.6349,1.6346,1.6348,32500000.0
2008-06-23 05:17:00,1.6348,1.635,1.6348,1.6348,40800000.0
2008-06-23 05:18:00,1.6348,1.635,1.6347,1.6347,110200000.0
2008-06-23 05:19:00,1.6347,1.6348,1.6346,1.6346,106200000.0
2008-06-23 05:20:00,1.6346,1.6348,1.6346,1.6347,67300000.0
2008-06-23 05:21:00,1.63465,1.63465,1.634,1.6343,124200000.0
2008-06-23 05:22:00,1.6343,1.6346,1.6343,1.6344,43200000.0
2008-06-23 05:23:00,1.6345,1.6346,1.6343,1.6344,59500000.0
2008-06-23 05:24:00,1.63435,1.6344,1.6341,1.6344,73700000.0
2008-06-23 05:25:00,1.6344,1.6346,1.6342,1.6343,133600000.0
2008-06-23 05:26:00,1.6343,1.6344,1.6343,1.6343,32500000.0
2008-06-23 05:27:00,1.6343,1.6346,1.6343,1.6345,106300000.0
2008-06-23 05:28:00,1.6345,1.6349,1.6345,1.6349,55900000.0
2008-06-23 05:29:00,1.635,1.635,1.6347,1.6349,22600000.0
2008-06-23 05:30:00,1.6348,1.6349,1.6347,1.6347,15700000.0
2008-06-23 05:31:00,1.6347,1.6347,1.6345,1.6345,4500000.0
2008-06-23 05:32:00,1.6345,1.6348,1.6345,1.6348,25400000.0
2008-06-23 05:33:00,1.6348,1.6348,1.6347,1.6347,8400000.0
2008-06-23 05:34:00,1.6346,1.6346,1.6344,1.6345,14100000.0
2008-06-23 05:35:00,1.6345,1.6346,1.6345,1.6346,34500000.0
2008-06-23 05:36:00,1.6345,1.6346,1.6345,1.6346,6500000.0
2008-06-23 05:37:00,1.6345,1.6346,1.6345,1.6346,17400000.0
2008-06-23 05:38:00,1.6346,1.6347,1.6346,1.6347,5000000.0
2008-06-23 05:39:00,1.6347,1.6348,1.6347,1.6347,15600000.0
2008-06-23 05:40:00,1.6346,1.6347,1.6346,1.6347,23700000.0
2008-06-23 05:41:00,1.6347,1.6347,1.6346,1.6347,31000000.0
2008-06-23 05:42:00,1.6347,1.6347,1.6347,1.6347,5000000.0
2008-06-23 05:43:00,1.6347,1.6347,1.6347,1.6347,14100000.0
2008-06-23 05:44:00,1.6346,1.6348,1.6346,1.6348,11900000.0
2008-06-23 05:45:00,1.6349,1.6349,1.6349,1.6349,5300000.0
2008-06-23 05:46:00,1.63485,1.6349,1.6348,1.6349,33100000.0
2008-06-23 05:47:00,1.63495,1.635,1.6349,1.6349,19000000.0
2008-06-23 05:48:00,1.6349,1.6349,1.63475,1.6349,17400000.0
2008-06-23 05:49:00,1.6348,1.6348,1.6347,1.6347,12800000.0
2008-06-23 05:50:00,1.6347,1.6349,1.63465,1.6349,8000000.0
2008-06-23 05:51:00,1.6348,1.6356,1.6348,1.6352,76600000.0
2008-06-23 05:52:00,1.6352,1.6355,1.6352,1.6355,76200000.0
2008-06-23 05:53:00,1.6355,1.6355,1.6345,1.6351,143400000.0
2008-06-23 05:54:00,1.6351,1.6352,1.6349,1.635,104700000.0
2008-06-23 05:55:00,1.635,1.6352,1.6349,1.6351,67900000.0
2008-06-23 05:56:00,1.6351,1.6351,1.6348,1.6349,75300000.0
2008-06-23 05:57:00,1.6348,1.6352,1.6348,1.635,30300000.0
2008-06-23 05:58:00,1.635,1.635,1.6348,1.6348,49300000.0
2008-06-23 05:59:00,1.6348,1.6349,1.6347,1.6348,55200000.0
2008-06-23 06:00:00,1.6348,1.6349,1.6347,1.6347,20400000.0
2008-06-23 06:01:00,1.6348,1.635,1.63385,1.63415,122500000.0
2008-06-23 06:02:00,1.63415,1.6344,1.6341,1.6344,13200000.0
2008-06-23 06:03:00,1.6344,1.6344,1.6344,1.6344,3000000.0
2008-06-23 06:04:00,1.6344,1.6345,1.6342,1.6342,34400000.0
2008-06-23 06:05:00,1.6342,1.6342,1.634,1.634,28100000.0
2008-06-23 06:06:00,1.634,1.6342,1.634,1.6342,87800000.0
2008-06-23 06:07:00,1.6343,1.6344,1.6343,1.6344,4800000.0
2008-06-23 06:08:00,1.6343,1.6344,1.6342,1.6342,22200000.0
2008-06-23 06:09:00,1.6343,1.6344,1.634,1.634,37200000.0
2008-06-23 06:10:00,1.634,1.6342,1.634,1.634,49300000.0
2008-06-23 06:11:00,1.634,1.6343,1.6339,1.6343,44500000.0
2008-06-23 06:12:00,1.6342,1.6342,1.634,1.6342,27000000.0
2008-06-23 06:13:00,1.6342,1.6347,1.6341,1.6347,48700000.0
2008-06-23 06:14:00,1.6347,1.6349,1.6343,1.6343,71600000.0
2008-06-23 06:15:00,1.6343,1.6344,1.6343,1.6344,27200000.0
2008-06-23 06:16:00,1.6344,1.6345,1.6344,1.6345,16100000.0
2008-06-23 06:17:00,1.6345,1.63465,1.6344,1.6346,67300000.0
2008-06-23 06:18:00,1.6346,1.6346,1.6344,1.6345,49900000.0
2008-06-23 06:19:00,1.6345,1.6346,1.6343,1.63445,62000000.0
2008-06-23 06:20:00,1.6344,1.6344,1.6343,1.6343,45700000.0
2008-06-23 06:21:00,1.6343,1.6344,1.6342,1.6342,22600000.0
2008-06-23 06:22:00,1.6342,1.6345,1.6342,1.6344,25300000.0
2008-06-23 06:23:00,1.6344,1.6348,1.6342,1.6346,178500000.0
2008-06-23 06:24:00,1.6345,1.6345,1.6341,1.6342,109900000.0
2008-06-23 06:25:00,1.6342,1.6349,1.6342,1.6345,77000000.0
2008-06-23 06:26:00,1.6345,1.6345,1.6343,1.6343,40700000.0
2008-06-23 06:27:00,1.6343,1.6343,1.6341,1.6342,22100000.0
2008-06-23 06:28:00,1.6341,1.6343,1.6341,1.6343,18000000.0
2008-06-23 06:29:00,1.6344,1.6345,1.6343,1.6345,32500000.0
2008-06-23 06:30:00,1.6345,1.6346,1.6345,1.6345,39200000.0
2008-06-23 06:31:00,1.6344,1.6346,1.6344,1.6346,10400000.0
2008-06-23 06:32:00,1.6345,1.6346,1.6345,1.6346,14800000.0
2008-06-23 06:33:00,1.6346,1.6347,1.6346,1.6346,17800000.0
2008-06-23 06:34:00,1.6345,1.6345,1.6344,1.6344,5800000.0
2008-06-23 06:35:00,1.6344,1.6346,1.6344,1.6346,32800000.0
2008-06-23 06:36:00,1.6346,1.6346,1.6342,1.6343,45900000.0
2008-06-23 06:37:00,1.6343,1.6344,1.6342,1.6344,22000000.0
2008-06-23 06:38:00,1.6344,1.6345,1.634,1.6342,75600000.0
2008-06-23 06:39:00,1.6342,1.6342,1.634,1.6342,38000000.0
2008-06-23 06:40:00,1.63415,1.6343,1.634,1.634,60200000.0
2008-06-23 06:41:00,1.634,1.634,1.6337,1.6337,27800000.0
2008-06-23 06:42:00,1.6337,1.634,1.6337,1.6338,73700000.0
2008-06-23 06:43:00,1.6338,1.6339,1.6337,1.6339,18800000.0
2008-06-23 06:44:00,1.6339,1.634,1.6338,1.6339,31300000.0
2008-06-23 06:45:00,1.6339,1.63395,1.6339,1.6339,25700000.0
2008-06-23 06:46:00,1.6339,1.6339,1.6338,1.63385,34500000.0
2008-06-23 06:47:00,1.6339,1.6339,1.63385,1.63385,10400000.0
2008-06-23 06:48:00,1.63385,1.63395,1.63375,1.63375,36500000.0
2008-06-23 06:49:00,1.6338,1.6338,1.6333,1.6335,72200000.0
2008-06-23 06:50:00,1.6335,1.6338,1.6335,1.6337,52500000.0
2008-06-23 06:51:00,1.6337,1.6337,1.6335,1.6335,83100000.0
2008-06-23 06:52:00,1.63345,1.6338,1.6329,1.6331,140000000.0
2008-06-23 06:53:00,1.6331,1.6333,1.633,1.633,45500000.0
2008-06-23 06:54:00,1.6331,1.6333,1.6328,1.6328,157800000.0
2008-06-23 06:55:00,1.6328,1.633,1.6326,1.6329,79400000.0
2008-06-23 06:56:00,1.6329,1.633,1.6328,1.6329,37600000.0
2008-06-23 06:57:00,1.6329,1.633,1.6326,1.6328,78700000.0
2008-06-23 06:58:00,1.6328,1.6329,1.6328,1.6329,15700000.0
2008-06-23 06:59:00,1.6329,1.6329,1.6328,1.6328,62400000.0
2008-06-23 07:00:00,1.6328,1.633,1.6326,1.6329,38700000.0
2008-06-23 07:01:00,1.63295,1.6332,1.6328,1.6331,67700000.0
2008-06-23 07:02:00,1.6331,1.6331,1.633,1.6331,40400000.0
2008-06-23 07:03:00,1.6331,1.6332,1.6331,1.6332,50000000.0
2008-06-23 07:04:00,1.6332,1.6335,1.6331,1.6332,87800000.0
2008-06-23 07:05:00,1.6333,1.6334,1.6331,1.6331,72100000.0
2008-06-23 07:06:00,1.6331,1.6334,1.6329,1.6334,95000000.0
2008-06-23 07:07:00,1.6333,1.6336,1.6332,1.6334,82900000.0
2008-06-23 07:08:00,1.6334,1.6335,1.6334,1.6334,24400000.0
2008-06-23 07:09:00,1.6334,1.6334,1.6331,1.6334,95500000.0
2008-06-23 07:10:00,1.6334,1.6334,1.6331,1.6331,57700000.0
2008-06-23 07:11:00,1.6331,1.6331,1.633,1.6331,38500000.0
2008-06-23 07:12:00,1.6331,1.6331,1.6327,1.633,119800000.0
2008-06-23 07:13:00,1.633,1.633,1.6328,1.633,37000000.0
2008-06-23 07:14:00,1.633,1.633,1.63265,1.63265,61300000.0
2008-06-23 07:15:00,1.6327,1.6328,1.63265,1.6328,46300000.0
2008-06-23 07:16:00,1.6327,1.63295,1.63265,1.6329,68000000.0
2008-06-23 07:17:00,1.6329,1.6329,1.6327,1.6328,57900000.0
2008-06-23 07:18:00,1.6329,1.6329,1.6326,1.6328,83400000.0
2008-06-23 07:19:00,1.63285,1.6333,1.6328,1.6332,139300000.0
2008-06-23 07:20:00,1.6333,1.6335,1.6332,1.6332,137600000.0
2008-06-23 07:21:00,1.6332,1.6332,1.6327,1.6331,111100000.0
2008-06-23 07:22:00,1.6331,1.6332,1.633,1.6331,27100000.0
2008-06-23 07:23:00,1.63305,1.6334,1.633,1.6332,157200000.0
2008-06-23 07:24:00,1.6333,1.6333,1.63265,1.6331,166100000.0
2008-06-23 07:25:00,1.6332,1.6339,1.6331,1.6335,117200000.0
2008-06-23 07:26:00,1.6335,1.6337,1.63335,1.6334,101100000.0
2008-06-23 07:27:00,1.6334,1.6336,1.6333,1.6333,74800000.0
2008-06-23 07:28:00,1.6334,1.6337,1.6333,1.6336,135700000.0
2008-06-23 07:29:00,1.6338,1.6338,1.6328,1.6337,149900000.0
2008-06-23 07:30:00,1.6337,1.634,1.6335,1.6339,78800000.0
2008-06-23 07:31:00,1.6339,1.6339,1.6335,1.6337,69600000.0
2008-06-23 07:32:00,1.6337,1.6337,1.6332,1.63335,35200000.0
2008-06-23 07:33:00,1.6335,1.6338,1.6335,1.6336,66800000.0
2008-06-23 07:34:00,1.6335,1.6337,1.6334,1.6335,46400000.0
2008-06-23 07:35:00,1.6335,1.6335,1.6332,1.6333,103000000.0
2008-06-23 07:36:00,1.6333,1.6335,1.6332,1.6335,79000000.0
2008-06-23 07:37:00,1.6335,1.6338,1.6335,1.6337,52000000.0
2008-06-23 07:38:00,1.6336,1.6337,1.6334,1.6337,38800000.0
2008-06-23 07:39:00,1.6337,1.6337,1.6333,1.6334,54800000.0
2008-06-23 07:40:00,1.6334,1.6334,1.63305,1.6332,85300000.0
2008-06-23 07:41:00,1.6333,1.6333,1.6329,1.633,31400000.0
2008-06-23 07:42:00,1.6331,1.6334,1.63285,1.633,140800000.0
2008-06-23 07:43:00,1.633,1.6335,1.633,1.6332,66300000.0
2008-06-23 07:44:00,1.6332,1.6342,1.633,1.6339,89900000.0
2008-06-23 07:45:00,1.6339,1.6344,1.6336,1.6338,171900000.0
2008-06-23 07:46:00,1.6338,1.6338,1.6334,1.6335,107000000.0
2008-06-23 07:47:00,1.6335,1.6338,1.6333,1.6338,174200000.0
2008-06-23 07:48:00,1.6338,1.63405,1.63365,1.6339,146800000.0
2008-06-23 07:49:00,1.6339,1.634,1.6335,1.6339,164200000.0
2008-06-23 07:50:00,1.634,1.63405,1.6335,1.6335,181800000.0
2008-06-23 07:51:00,1.6336,1.6338,1.6333,1.63365,119300000.0
2008-06-23 07:52:00,1.63365,1.634,1.6335,1.6339,149700000.0
2008-06-23 07:53:00,1.63395,1.63395,1.6335,1.6336,111100000.0
2008-06-23 07:54:00,1.6336,1.634,1.6335,1.634,165900000.0
2008-06-23 07:55:00,1.634,1.6342,1.6339,1.634,147100000.0
2008-06-23 07:56:00,1.634,1.634,1.6335,1.6337,170900000.0
2008-06-23 07:57:00,1.63365,1.6338,1.6335,1.6336,67000000.0
2008-06-23 07:58:00,1.6335,1.6339,1.6334,1.6336,220700000.0
2008-06-23 07:59:00,1.6336,1.6339,1.6336,1.6338,80400000.0
2008-06-23 08:00:00,1.6338,1.63385,1.6332,1.6335,198200000.0
2008-06-23 08:01:00,1.6334,1.6336,1.6334,1.63355,54400000.0
2008-06-23 08:02:00,1.63355,1.63355,1.6331,1.6333,261000000.0
2008-06-23 08:03:00,1.6333,1.6338,1.6333,1.6336,231300000.0
2008-06-23 08:04:00,1.63355,1.6336,1.6334,1.6334,46900000.0
2008-06-23 08:05:00,1.6334,1.6336,1.63315,1.6334,202700000.0
2008-06-23 08:06:00,1.6334,1.6338,1.63285,1.6336,254000000.0
2008-06-23 08:07:00,1.63365,1.6337,1.633,1.6331,194100000.0
2008-06-23 08:08:00,1.6331,1.63335,1.633,1.6333,268300000.0
2008-06-23 08:09:00,1.6333,1.63345,1.6332,1.6332,208300000.0
2008-06-23 08:10:00,1.6332,1.6334,1.6331,1.6334,121700000.0
2008-06-23 08:11:00,1.6333,1.6333,1.6329,1.633,49200000.0
2008-06-23 08:12:00,1.633,1.6332,1.6327,1.6328,187400000.0
2008-06-23 08:13:00,1.63275,1.6329,1.63265,1.63265,71200000.0
2008-06-23 08:14:00,1.6327,1.6331,1.6327,1.6329,233600000.0
2008-06-23 08:15:00,1.6329,1.633,1.6326,1.6326,146000000.0
2008-06-23 08:16:00,1.6326,1.6327,1.6318,1.632,147500000.0
2008-06-23 08:17:00,1.6321,1.6329,1.6321,1.6324,309400000.0
2008-06-23 08:18:00,1.6324,1.6327,1.6321,1.6324,163900000.0
2008-06-23 08:19:00,1.6325,1.6326,1.632,1.6323,211600000.0
2008-06-23 08:20:00,1.6321,1.6323,1.6319,1.6321,295800000.0
2008-06-23 08:21:00,1.6321,1.6322,1.6317,1.632,210700000.0
2008-06-23 08:22:00,1.632,1.632,1.6315,1.6317,100500000.0
2008-06-23 08:23:00,1.6317,1.6323,1.6316,1.6321,139900000.0
2008-06-23 08:24:00,1.632,1.6324,1.6319,1.6321,148500000.0
2008-06-23 08:25:00,1.6321,1.6323,1.632,1.6321,90000000.0
2008-06-23 08:26:00,1.6323,1.6323,1.632,1.632,133900000.0
2008-06-23 08:27:00,1.632,1.6321,1.6315,1.6317,145200000.0
2008-06-23 08:28:00,1.6318,1.6325,1.6313,1.6321,167800000.0
2008-06-23 08:29:00,1.632,1.6324,1.6317,1.632,133600000.0
2008-06-23 08:30:00,1.632,1.6326,1.632,1.6325,170100000.0
2008-06-23 08:31:00,1.6325,1.6325,1.6323,1.6324,49500000.0
2008-06-23 08:32:00,1.63235,1.6329,1.6322,1.6327,217400000.0
2008-06-23 08:33:00,1.6328,1.633,1.6323,1.63295,345100000.0
2008-06-23 08:34:00,1.633,1.6334,1.6324,1.6324,443200000.0
2008-06-23 08:35:00,1.6324,1.6326,1.6323,1.6325,177900000.0
2008-06-23 08:36:00,1.6324,1.6326,1.6323,1.6324,189300000.0
2008-06-23 08:37:00,1.6324,1.6325,1.6319,1.632,346200000.0
2008-06-23 08:38:00,1.632,1.6322,1.6319,1.632,186800000.0
2008-06-23 08:39:00,1.632,1.63245,1.632,1.6323,186500000.0
2008-06-23 08:40:00,1.6322,1.6325,1.6322,1.6323,71000000.0
2008-06-23 08:41:00,1.6322,1.6327,1.6322,1.6326,212400000.0
2008-06-23 08:42:00,1.6325,1.6327,1.6323,1.6325,140900000.0
2008-06-23 08:43:00,1.6325,1.6325,1.6322,1.6322,331000000.0
2008-06-23 08:44:00,1.6322,1.6323,1.6322,1.6322,125500000.0
2008-06-23 08:45:00,1.6323,1.6326,1.6323,1.6326,74100000.0
2008-06-23 08:46:00,1.6326,1.6327,1.6323,1.6323,234800000.0
2008-06-23 08:47:00,1.6324,1.6325,1.6321,1.6325,404000000.0
2008-06-23 08:48:00,1.6324,1.6326,1.6323,1.6323,281100000.0
2008-06-23 08:49:00,1.63235,1.6325,1.6323,1.6324,336100000.0
2008-06-23 08:50:00,1.63245,1.63245,1.6323,1.6323,140500000.0
2008-06-23 08:51:00,1.6323,1.6324,1.6322,1.6323,158600000.0
2008-06-23 08:52:00,1.6323,1.6325,1.6322,1.6323,277600000.0
2008-06-23 08:53:00,1.6323,1.6324,1.6321,1.6323,100300000.0
2008-06-23 08:54:00,1.6322,1.6323,1.6322,1.6323,20800000.0
2008-06-23 08:55:00,1.6323,1.6323,1.6321,1.6323,199800000.0
2008-06-23 08:56:00,1.6323,1.6324,1.6321,1.6321,277100000.0
2008-06-23 08:57:00,1.6321,1.6321,1.6319,1.632,182700000.0
2008-06-23 08:58:00,1.632,1.632,1.63145,1.6315,365400000.0
2008-06-23 08:59:00,1.6315,1.6323,1.6315,1.6322,437900000.0
2008-06-23 09:00:00,1.6322,1.6323,1.6306,1.6311,543800000.0
2008-06-23 09:01:00,1.6312,1.6313,1.6306,1.6308,338600000.0
2008-06-23 09:02:00,1.6309,1.631,1.6305,1.6306,442200000.0
2008-06-23 09:03:00,1.6306,1.63065,1.6298,1.6301,589700000.0
2008-06-23 09:04:00,1.63015,1.6305,1.6297,1.6297,398300000.0
2008-06-23 09:05:00,1.6299,1.6305,1.6299,1.63,390500000.0
2008-06-23 09:06:00,1.63,1.6307,1.62975,1.6307,363400000.0
2008-06-23 09:07:00,1.6306,1.6307,1.6299,1.6299,416400000.0
2008-06-23 09:08:00,1.6299,1.6302,1.6296,1.6297,584000000.0
2008-06-23 09:09:00,1.6297,1.6302,1.6294,1.6299,562300000.0
2008-06-23 09:10:00,1.6299,1.6305,1.6299,1.63045,350600000.0
2008-06-23 09:11:00,1.63045,1.6306,1.6299,1.6299,454300000.0
2008-06-23 09:12:00,1.6299,1.6303,1.6298,1.6303,374300000.0
2008-06-23 09:13:00,1.6302,1.6304,1.6298,1.6303,250100000.0
2008-06-23 09:14:00,1.6303,1.6307,1.6303,1.6305,304000000.0
2008-06-23 09:15:00,1.6305,1.6305,1.63,1.6301,161300000.0
2008-06-23 09:16:00,1.6301,1.6304,1.6301,1.6304,326600000.0
2008-06-23 09:17:00,1.6304,1.6307,1.63,1.6301,157400000.0
2008-06-23 09:18:00,1.6302,1.6304,1.63,1.6302,155700000.0
2008-06-23 09:19:00,1.6302,1.6308,1.6301,1.6308,188100000.0
2008-06-23 09:20:00,1.6309,1.631,1.6305,1.63065,291900000.0
2008-06-23 09:21:00,1.6307,1.6307,1.6304,1.6305,131100000.0
2008-06-23 09:22:00,1.63045,1.6305,1.6304,1.63045,91700000.0
2008-06-23 09:23:00,1.6305,1.6306,1.6304,1.63055,179400000.0
2008-06-23 09:24:00,1.63055,1.6308,1.6305,1.63075,135900000.0
2008-06-23 09:25:00,1.6308,1.6308,1.63055,1.6307,156000000.0
2008-06-23 09:26:00,1.63065,1.6309,1.6306,1.6306,282400000.0
2008-06-23 09:27:00,1.6306,1.6309,1.63045,1.6309,217900000.0
2008-06-23 09:28:00,1.6309,1.6312,1.6305,1.6312,297700000.0
2008-06-23 09:29:00,1.6312,1.6314,1.6306,1.63125,382700000.0
2008-06-23 09:30:00,1.63125,1.6314,1.6309,1.6313,281700000.0
2008-06-23 09:31:00,1.6313,1.6315,1.6313,1.63135,254100000.0
2008-06-23 09:32:00,1.63135,1.6315,1.63135,1.6315,145600000.0
2008-06-23 09:33:00,1.6316,1.6316,1.6311,1.63155,181100000.0
2008-06-23 09:34:00,1.63155,1.6317,1.6313,1.6313,186200000.0
2008-06-23 09:35:00,1.6313,1.6316,1.6311,1.63145,418900000.0
2008-06-23 09:36:00,1.63145,1.63145,1.6311,1.6312,185100000.0
2008-06-23 09:37:00,1.6313,1.6318,1.63125,1.63175,382300000.0
2008-06-23 09:38:00,1.63175,1.6319,1.63175,1.63175,187100000.0
2008-06-23 09:39:00,1.63175,1.63175,1.6313,1.63135,310800000.0
2008-06-23 09:40:00,1.63135,1.6315,1.6311,1.63145,124700000.0
2008-06-23 09:41:00,1.63145,1.6317,1.6311,1.63155,195200000.0
2008-06-23 09:42:00,1.63155,1.6318,1.63155,1.6317,107400000.0
2008-06-23 09:43:00,1.63165,1.6322,1.63165,1.6322,273800000.0
2008-06-23 09:44:00,1.6321,1.6326,1.63145,1.63225,358900000.0
2008-06-23 09:45:00,1.63225,1.6324,1.6319,1.63195,335700000.0
2008-06-23 09:46:00,1.63195,1.6325,1.63195,1.6325,214100000.0
2008-06-23 09:47:00,1.6325,1.6325,1.63195,1.63195,188900000.0
2008-06-23 09:48:00,1.6321,1.6321,1.63165,1.63195,172000000.0
2008-06-23 09:49:00,1.6319,1.63275,1.6319,1.6326,339400000.0
2008-06-23 09:50:00,1.63255,1.63255,1.63195,1.63195,119900000.0
2008-06-23 09:51:00,1.63195,1.63195,1.63165,1.6318,236100000.0
2008-06-23 09:52:00,1.6318,1.6322,1.63165,1.6318,165000000.0
2008-06-23 09:53:00,1.6318,1.632,1.63175,1.6318,223900000.0
2008-06-23 09:54:00,1.6318,1.6322,1.63175,1.63215,215400000.0
2008-06-23 09:55:00,1.63215,1.6325,1.632,1.6321,317800000.0
2008-06-23 09:56:00,1.6321,1.6323,1.63195,1.6322,256500000.0
2008-06-23 09:57:00,1.6322,1.63245,1.6322,1.63245,251000000.0
2008-06-23 09:58:00,1.6325,1.63275,1.6325,1.6327,245100000.0
2008-06-23 09:59:00,1.6327,1.6328,1.63015,1.63015,281700000.0
2008-06-23 10:00:00,1.63015,1.6305,1.62925,1.62995,316596000.0
2008-06-23 10:01:00,1.62995,1.63035,1.62915,1.62945,419900000.0
2008-06-23 10:02:00,1.62945,1.6299,1.62915,1.62955,235800000.0
2008-06-23 10:03:00,1.62955,1.62955,1.6287,1.62925,249200000.0
2008-06-23 10:04:00,1.62885,1.6295,1.62855,1.6292,284800000.0
2008-06-23 10:05:00,1.62925,1.62995,1.6292,1.6297,450000000.0
2008-06-23 10:06:00,1.6297,1.62995,1.629,1.6292,402600000.0
2008-06-23 10:07:00,1.6294,1.63,1.6294,1.6299,563600000.0
2008-06-23 10:08:00,1.62985,1.6302,1.62955,1.63015,263600000.0
2008-06-23 10:09:00,1.63015,1.63015,1.62975,1.62985,206100000.0
2008-06-23 10:10:00,1.62985,1.6303,1.62945,1.6303,348000000.0
2008-06-23 10:11:00,1.63025,1.6311,1.63005,1.63085,367200000.0
2008-06-23 10:12:00,1.63085,1.6315,1.6307,1.63085,357400000.0
2008-06-23 10:13:00,1.63085,1.6316,1.63055,1.63055,217800000.0
2008-06-23 10:14:00,1.6306,1.6308,1.63055,1.63065,66700000.0
2008-06-23 10:15:00,1.63065,1.63065,1.6295,1.62985,257400000.0
2008-06-23 10:16:00,1.62985,1.63,1.6295,1.62995,116200000.0
2008-06-23 10:17:00,1.63,1.6303,1.63,1.6303,187800000.0
2008-06-23 10:18:00,1.6303,1.6303,1.63,1.63,80700000.0
2008-06-23 10:19:00,1.63,1.6301,1.6295,1.62985,157900000.0
2008-06-23 10:20:00,1.62985,1.62985,1.62895,1.6291,251800000.0
2008-06-23 10:21:00,1.6291,1.6293,1.62905,1.6293,233300000.0
2008-06-23 10:22:00,1.6292,1.6298,1.6292,1.62935,289400000.0
2008-06-23 10:23:00,1.62935,1.6295,1.6289,1.6292,339200000.0
2008-06-23 10:24:00,1.6292,1.6296,1.6292,1.62955,238000000.0
2008-06-23 10:25:00,1.62955,1.6301,1.6292,1.6301,249900000.0
2008-06-23 10:26:00,1.63005,1.6306,1.63,1.6306,222000000.0
2008-06-23 10:27:00,1.63055,1.6308,1.63005,1.63015,213200000.0
2008-06-23 10:28:00,1.63015,1.63015,1.6298,1.6299,139200000.0
2008-06-23 10:29:00,1.6299,1.6301,1.62955,1.62975,230500000.0
2008-06-23 10:30:00,1.62975,1.6298,1.62935,1.62965,364300000.0
2008-06-23 10:31:00,1.62965,1.6299,1.62965,1.6298,180000000.0
2008-06-23 10:32:00,1.6298,1.6299,1.62975,1.62985,132800000.0
2008-06-23 10:33:00,1.62985,1.63,1.62985,1.63,81600000.0
2008-06-23 10:34:00,1.63,1.6304,1.62965,1.6297,263800000.0
2008-06-23 10:35:00,1.6297,1.6304,1.62955,1.6296,299200000.0
2008-06-23 10:36:00,1.6296,1.63,1.6294,1.6294,283100000.0
2008-06-23 10:37:00,1.6294,1.6295,1.62895,1.62895,125800000.0
2008-06-23 10:38:00,1.62895,1.6294,1.6289,1.6291,205200000.0
2008-06-23 10:39:00,1.62915,1.6294,1.62875,1.62885,164500000.0
2008-06-23 10:40:00,1.6289,1.6296,1.6289,1.6295,240300000.0
2008-06-23 10:41:00,1.6295,1.62965,1.6295,1.6296,185000000.0
2008-06-23 10:42:00,1.6296,1.6298,1.62955,1.6297,205500000.0
2008-06-23 10:43:00,1.62965,1.6299,1.62965,1.6299,149000000.0
2008-06-23 10:44:00,1.6299,1.63,1.6297,1.6299,159500000.0
2008-06-23 10:45:00,1.6299,1.63,1.62945,1.62965,158800000.0
2008-06-23 10:46:00,1.62965,1.6299,1.62965,1.6298,56900000.0
2008-06-23 10:47:00,1.6298,1.6301,1.6298,1.62985,157400000.0
2008-06-23 10:48:00,1.62985,1.62985,1.6294,1.6297,155400000.0
2008-06-23 10:49:00,1.6299,1.63,1.6297,1.6299,131800000.0
2008-06-23 10:50:00,1.6299,1.63,1.6299,1.63,217600000.0
2008-06-23 10:51:00,1.63,1.6303,1.62995,1.63015,183100000.0
2008-06-23 10:52:00,1.63015,1.6304,1.63015,1.6304,92600000.0
2008-06-23 10:53:00,1.6304,1.63075,1.6303,1.63065,157600000.0
2008-06-23 10:54:00,1.63065,1.63075,1.63065,1.63065,122100000.0
2008-06-23 10:55:00,1.63065,1.63075,1.63065,1.63065,81800000.0
2008-06-23 10:56:00,1.63065,1.6307,1.63025,1.63025,66900000.0
2008-06-23 10:57:00,1.63025,1.6303,1.6299,1.6302,158200000.0
2008-06-23 10:58:00,1.63015,1.63035,1.63015,1.63025,149400000.0
2008-06-23 10:59:00,1.6303,1.6303,1.62965,1.62965,151900000.0
2008-06-23 11:00:00,1.62965,1.63,1.62965,1.6299,228100000.0
2008-06-23 11:01:00,1.63,1.63,1.62985,1.6299,104700000.0
2008-06-23 11:02:00,1.6299,1.6302,1.62955,1.6302,138400000.0
2008-06-23 11:03:00,1.63025,1.6308,1.63025,1.6308,246900000.0
2008-06-23 11:04:00,1.63075,1.63085,1.63075,1.63075,47200000.0
2008-06-23 11:05:00,1.63075,1.63075,1.6304,1.63075,65900000.0
2008-06-23 11:06:00,1.63075,1.63075,1.6299,1.63,100600000.0
2008-06-23 11:07:00,1.63,1.6301,1.62995,1.62995,84300000.0
2008-06-23 11:08:00,1.62995,1.62995,1.6295,1.6296,189700000.0
2008-06-23 11:09:00,1.6296,1.6297,1.62955,1.62965,75900000.0
2008-06-23 11:10:00,1.62965,1.62965,1.62905,1.62905,76300000.0
2008-06-23 11:11:00,1.62905,1.6294,1.62905,1.62935,125300000.0
2008-06-23 11:12:00,1.62935,1.6294,1.62935,1.62935,57900000.0
2008-06-23 11:13:00,1.62935,1.62935,1.629,1.62915,91000000.0
2008-06-23 11:14:00,1.62915,1.62925,1.6285,1.62925,174800000.0
2008-06-23 11:15:00,1.62925,1.6293,1.62925,1.6293,143900000.0
2008-06-23 11:16:00,1.6293,1.6297,1.62925,1.62965,103700000.0
2008-06-23 11:17:00,1.62965,1.6297,1.6294,1.62965,162800000.0
2008-06-23 11:18:00,1.62965,1.6301,1.62965,1.6298,146800000.0
2008-06-23 11:19:00,1.6298,1.6301,1.62965,1.62995,281700000.0
2008-06-23 11:20:00,1.62995,1.62995,1.62995,1.62995,23000000.0
2008-06-23 11:21:00,1.62995,1.63,1.62995,1.62995,163800000.0
2008-06-23 11:22:00,1.62995,1.6302,1.62995,1.62995,156900000.0
2008-06-23 11:23:00,1.62995,1.62995,1.6295,1.62965,90900000.0
2008-06-23 11:24:00,1.62965,1.62975,1.62965,1.6297,164400000.0
2008-06-23 11:25:00,1.62965,1.62965,1.6294,1.6294,44200000.0
2008-06-23 11:26:00,1.6295,1.63005,1.62935,1.62995,346800000.0
2008-06-23 11:27:00,1.62995,1.63,1.62945,1.62945,78200000.0
2008-06-23 11:28:00,1.62945,1.62975,1.6289,1.6289,319400000.0
2008-06-23 11:29:00,1.6289,1.6298,1.6287,1.62955,208300000.0
2008-06-23 11:30:00,1.62955,1.62955,1.6291,1.62935,223800000.0
2008-06-23 11:31:00,1.62935,1.6295,1.62935,1.62935,126300000.0
2008-06-23 11:32:00,1.62935,1.62935,1.629,1.6293,95200000.0
2008-06-23 11:33:00,1.6292,1.6293,1.62915,1.62915,48400000.0
2008-06-23 11:34:00,1.62915,1.6292,1.62915,1.62915,38800000.0
2008-06-23 11:35:00,1.6292,1.6292,1.62915,1.62915,11600000.0
2008-06-23 11:36:00,1.62895,1.629,1.62885,1.62885,67600000.0
2008-06-23 11:37:00,1.62885,1.629,1.62885,1.6289,51600000.0
2008-06-23 11:38:00,1.6289,1.629,1.62885,1.62895,99000000.0
2008-06-23 11:39:00,1.62895,1.6291,1.62855,1.62895,122500000.0
2008-06-23 11:40:00,1.62895,1.6292,1.62895,1.62895,122900000.0
2008-06-23 11:41:00,1.62895,1.62965,1.62895,1.62965,103100000.0
2008-06-23 11:42:00,1.6296,1.63,1.62955,1.6298,225300000.0
2008-06-23 11:43:00,1.6298,1.6298,1.62945,1.62975,148600000.0
2008-06-23 11:44:00,1.62975,1.62975,1.6293,1.6295,190300000.0
2008-06-23 11:45:00,1.6296,1.63,1.6295,1.62995,80200000.0
2008-06-23 11:46:00,1.62995,1.6302,1.62995,1.63005,166600000.0
2008-06-23 11:47:00,1.63005,1.6303,1.63005,1.63015,86000000.0
2008-06-23 11:48:00,1.6302,1.6307,1.63015,1.63055,146200000.0
2008-06-23 11:49:00,1.63055,1.6307,1.63055,1.63055,144300000.0
2008-06-23 11:50:00,1.63055,1.6308,1.6302,1.63055,140700000.0
2008-06-23 11:51:00,1.63055,1.6306,1.63055,1.63055,43400000.0
2008-06-23 11:52:00,1.63055,1.63065,1.63055,1.63055,51300000.0
2008-06-23 11:53:00,1.63055,1.63055,1.63055,1.63055,20000000.0
2008-06-23 11:54:00,1.63055,1.6307,1.63025,1.63025,94900000.0
2008-06-23 11:55:00,1.63025,1.6309,1.6302,1.6306,116400000.0
2008-06-23 11:56:00,1.6306,1.631,1.63045,1.63075,115300000.0
2008-06-23 11:57:00,1.6308,1.6309,1.6306,1.6308,107200000.0
2008-06-23 11:58:00,1.63075,1.63075,1.6304,1.6306,46200000.0
2008-06-23 11:59:00,1.6307,1.63075,1.63055,1.63055,84300000.0
2008-06-23 12:00:00,1.63055,1.63065,1.6303,1.6306,159100000.0
2008-06-23 12:01:00,1.63065,1.6309,1.6306,1.63085,186400000.0
2008-06-23 12:02:00,1.63085,1.6309,1.6307,1.6309,210500000.0
2008-06-23 12:03:00,1.6309,1.631,1.63045,1.63055,122500000.0
2008-06-23 12:04:00,1.6305,1.631,1.6301,1.631,209200000.0
2008-06-23 12:05:00,1.63095,1.63105,1.63095,1.63105,68400000.0
2008-06-23 12:06:00,1.63105,1.6315,1.63095,1.63125,201400000.0
2008-06-23 12:07:00,1.6313,1.6315,1.631,1.6314,246100000.0
2008-06-23 12:08:00,1.6314,1.6315,1.63135,1.63135,85600000.0
2008-06-23 12:09:00,1.63135,1.63135,1.63095,1.63105,107900000.0
2008-06-23 12:10:00,1.63115,1.6315,1.631,1.631,96000000.0
2008-06-23 12:11:00,1.631,1.63115,1.63095,1.63105,95100000.0
2008-06-23 12:12:00,1.63105,1.63115,1.63095,1.63105,224500000.0
2008-06-23 12:13:00,1.63105,1.63105,1.63065,1.6308,124800000.0
2008-06-23 12:14:00,1.63075,1.6308,1.63075,1.63075,16700000.0
2008-06-23 12:15:00,1.63075,1.6309,1.63075,1.63075,62300000.0
2008-06-23 12:16:00,1.63075,1.63075,1.6304,1.63045,84200000.0
2008-06-23 12:17:00,1.63045,1.6306,1.63045,1.6306,56300000.0
2008-06-23 12:18:00,1.6307,1.6311,1.6306,1.631,244000000.0
2008-06-23 12:19:00,1.631,1.631,1.63095,1.63095,48300000.0
2008-06-23 12:20:00,1.63095,1.6315,1.63095,1.63135,159100000.0
2008-06-23 12:21:00,1.63135,1.6315,1.631,1.6312,187900000.0
2008-06-23 12:22:00,1.6312,1.6314,1.63115,1.63125,80300000.0
2008-06-23 12:23:00,1.6311,1.6311,1.63065,1.63065,242600000.0
2008-06-23 12:24:00,1.6307,1.6309,1.6306,1.6309,134500000.0
2008-06-23 12:25:00,1.6309,1.6311,1.63075,1.63105,83500000.0
2008-06-23 12:26:00,1.63105,1.63105,1.63075,1.63075,13100000.0
2008-06-23 12:27:00,1.63105,1.63105,1.6308,1.6308,52800000.0
2008-06-23 12:28:00,1.6308,1.63105,1.6308,1.63105,11000000.0
2008-06-23 12:29:00,1.63105,1.6311,1.6309,1.6311,42900000.0
2008-06-23 12:30:00,1.6312,1.63155,1.63115,1.63155,146900000.0
2008-06-23 12:31:00,1.63155,1.63165,1.63145,1.6316,149200000.0
2008-06-23 12:32:00,1.6316,1.63185,1.6316,1.63175,185400000.0
2008-06-23 12:33:00,1.63175,1.63175,1.6315,1.63175,35900000.0
2008-06-23 12:34:00,1.63175,1.63175,1.63175,1.63175,10000000.0
2008-06-23 12:35:00,1.63175,1.6323,1.63175,1.63215,158100000.0
2008-06-23 12:36:00,1.63215,1.6322,1.6318,1.63215,132900000.0
2008-06-23 12:37:00,1.63215,1.6322,1.63215,1.63215,42900000.0
2008-06-23 12:38:00,1.63215,1.63215,1.63215,1.63215,16000000.0
2008-06-23 12:39:00,1.63215,1.6323,1.63215,1.6323,56100000.0
2008-06-23 12:40:00,1.6323,1.6323,1.63215,1.63215,29000000.0
2008-06-23 12:41:00,1.63215,1.63215,1.63215,1.63215,34000000.0
2008-06-23 12:42:00,1.63215,1.63215,1.6319,1.632,40400000.0
2008-06-23 12:43:00,1.63205,1.63215,1.63195,1.63215,37500000.0
2008-06-23 12:44:00,1.63215,1.63215,1.6318,1.63215,44300000.0
2008-06-23 12:45:00,1.63215,1.63215,1.63215,1.63215,28000000.0
2008-06-23 12:46:00,1.63215,1.6323,1.63215,1.6323,50000000.0
2008-06-23 12:47:00,1.6323,1.6323,1.63215,1.63215,39800000.0
2008-06-23 12:48:00,1.63215,1.63215,1.6317,1.63195,88900000.0
2008-06-23 12:49:00,1.63195,1.63195,1.63195,1.63195,33000000.0
2008-06-23 12:50:00,1.63195,1.63215,1.63195,1.63205,128500000.0
2008-06-23 12:51:00,1.63205,1.6321,1.6316,1.6317,64700000.0
2008-06-23 12:52:00,1.63165,1.63185,1.63165,1.63185,57100000.0
2008-06-23 12:53:00,1.63185,1.63185,1.6314,1.6316,111100000.0
2008-06-23 12:54:00,1.63155,1.6317,1.63155,1.63165,161700000.0
2008-06-23 12:55:00,1.63165,1.63165,1.63165,1.63165,1000000.0
2008-06-23 12:56:00,1.6311,1.6312,1.6311,1.6312,1600000.0
2008-06-23 12:57:00,1.6317,1.6317,1.6317,1.6317,1600000.0
2008-06-23 12:58:00,1.63165,1.6318,1.63165,1.6318,106500000.0
2008-06-23 12:59:00,1.63175,1.6318,1.6314,1.6316,115100000.0
2008-06-23 13:00:00,1.6316,1.6317,1.6313,1.63135,151600000.0
2008-06-23 13:01:00,1.6313,1.6315,1.6313,1.6315,114600000.0
2008-06-23 13:02:00,1.63155,1.6317,1.63145,1.6315,99900000.0
2008-06-23 13:03:00,1.6316,1.6316,1.6316,1.6316,21200000.0
2008-06-23 13:04:00,1.6316,1.6316,1.63155,1.63155,38400000.0
2008-06-23 13:05:00,1.63155,1.6316,1.63155,1.6316,29400000.0
2008-06-23 13:06:00,1.6316,1.6316,1.63155,1.63155,22600000.0
2008-06-23 13:07:00,1.63155,1.6316,1.63155,1.6316,37300000.0
2008-06-23 13:08:00,1.6316,1.6316,1.63155,1.63155,57400000.0
2008-06-23 13:09:00,1.63155,1.63155,1.6311,1.63135,167200000.0
2008-06-23 13:10:00,1.63135,1.63135,1.63095,1.63125,132700000.0
2008-06-23 13:11:00,1.63125,1.63125,1.63125,1.63125,24900000.0
2008-06-23 13:12:00,1.63125,1.6316,1.63125,1.63135,128500000.0
2008-06-23 13:13:00,1.63135,1.63145,1.63105,1.63105,79000000.0
2008-06-23 13:14:00,1.631,1.6312,1.631,1.631,198900000.0
2008-06-23 13:15:00,1.631,1.63105,1.6307,1.63095,62700000.0
2008-06-23 13:16:00,1.63095,1.631,1.63075,1.631,84400000.0
2008-06-23 13:17:00,1.631,1.6311,1.63095,1.6311,143300000.0
2008-06-23 13:18:00,1.63115,1.6314,1.631,1.63105,248100000.0
2008-06-23 13:19:00,1.6311,1.6311,1.63095,1.631,143600000.0
2008-06-23 13:20:00,1.631,1.6313,1.63095,1.63115,171300000.0
2008-06-23 13:21:00,1.63115,1.6316,1.63115,1.6316,260600000.0
2008-06-23 13:22:00,1.6316,1.6319,1.6316,1.63185,289400000.0
2008-06-23 13:23:00,1.63185,1.632,1.63185,1.63185,178300000.0
2008-06-23 13:24:00,1.63185,1.632,1.63185,1.6319,122200000.0
2008-06-23 13:25:00,1.6319,1.6323,1.63185,1.6323,278000000.0
2008-06-23 13:26:00,1.6323,1.6325,1.6322,1.63235,217900000.0
2008-06-23 13:27:00,1.63235,1.6327,1.63235,1.6327,109700000.0
2008-06-23 13:28:00,1.6327,1.6328,1.63265,1.63265,43500000.0
2008-06-23 13:29:00,1.63265,1.6329,1.63265,1.63275,340200000.0
2008-06-23 13:30:00,1.6328,1.6329,1.6324,1.63245,276000000.0
2008-06-23 13:31:00,1.63245,1.6327,1.6318,1.6326,287900000.0
2008-06-23 13:32:00,1.63255,1.63275,1.63255,1.6326,243500000.0
2008-06-23 13:33:00,1.6326,1.6328,1.63225,1.63225,299500000.0
2008-06-23 13:34:00,1.63225,1.6325,1.6319,1.63205,557600000.0
2008-06-23 13:35:00,1.6321,1.6321,1.63175,1.63175,150500000.0
2008-06-23 13:36:00,1.63175,1.63175,1.63175,1.63175,22000000.0
2008-06-23 13:37:00,1.63155,1.63155,1.6305,1.6309,281300000.0
2008-06-23 13:38:00,1.631,1.63215,1.631,1.6314,304800000.0
2008-06-23 13:39:00,1.6314,1.63145,1.631,1.63115,184500000.0
2008-06-23 13:40:00,1.63115,1.6314,1.63115,1.63135,91700000.0
2008-06-23 13:41:00,1.63135,1.63135,1.63135,1.63135,17000000.0
2008-06-23 13:42:00,1.63135,1.63135,1.63135,1.63135,4000000.0
2008-06-23 13:43:00,1.63135,1.63135,1.63105,1.63115,39600000.0
2008-06-23 13:44:00,1.63135,1.63135,1.631,1.63105,51600000.0
2008-06-23 13:45:00,1.63105,1.63115,1.63105,1.6311,88900000.0
2008-06-23 13:46:00,1.63115,1.63135,1.6311,1.6312,211800000.0
2008-06-23 13:47:00,1.63125,1.6313,1.63115,1.63125,152700000.0
2008-06-23 13:48:00,1.6313,1.63135,1.6309,1.6309,82600000.0
2008-06-23 13:49:00,1.6309,1.631,1.63085,1.63085,66300000.0
2008-06-23 13:50:00,1.63085,1.63095,1.63085,1.63095,39200000.0
2008-06-23 13:51:00,1.6309,1.631,1.6306,1.6309,155800000.0
2008-06-23 13:52:00,1.6309,1.6315,1.6306,1.6315,130000000.0
2008-06-23 13:53:00,1.6315,1.6315,1.6304,1.6312,177200000.0
2008-06-23 13:54:00,1.6312,1.6314,1.63115,1.6313,87500000.0
2008-06-23 13:55:00,1.6313,1.6313,1.6308,1.6308,87700000.0
2008-06-23 13:56:00,1.6308,1.6312,1.6307,1.63075,137000000.0
2008-06-23 13:57:00,1.6309,1.631,1.63085,1.63085,75500000.0
2008-06-23 13:58:00,1.63085,1.63085,1.6305,1.63085,65300000.0
2008-06-23 13:59:00,1.63085,1.6312,1.63085,1.63105,298100000.0
2008-06-23 14:00:00,1.63105,1.6315,1.63105,1.63145,154700000.0
2008-06-23 14:01:00,1.63145,1.63145,1.63065,1.6307,152800000.0
2008-06-23 14:02:00,1.6307,1.63145,1.6307,1.63135,302200000.0
2008-06-23 14:03:00,1.63135,1.6317,1.63135,1.6316,199900000.0
2008-06-23 14:04:00,1.6316,1.6317,1.63155,1.6316,92600000.0
2008-06-23 14:05:00,1.6316,1.63175,1.63155,1.63165,172600000.0
2008-06-23 14:06:00,1.63165,1.6317,1.6312,1.6314,92500000.0
2008-06-23 14:07:00,1.6313,1.632,1.6312,1.63195,173100000.0
2008-06-23 14:08:00,1.632,1.6322,1.6317,1.63185,125400000.0
2008-06-23 14:09:00,1.63185,1.63185,1.6311,1.63135,94500000.0
2008-06-23 14:10:00,1.63135,1.63135,1.631,1.63125,115600000.0
2008-06-23 14:11:00,1.63125,1.6314,1.631,1.63135,102200000.0
2008-06-23 14:12:00,1.63135,1.63135,1.63095,1.63105,83100000.0
2008-06-23 14:13:00,1.63105,1.63105,1.6303,1.6303,118000000.0
2008-06-23 14:14:00,1.6303,1.6306,1.63025,1.63055,74200000.0
2008-06-23 14:15:00,1.6306,1.6306,1.6301,1.6303,124800000.0
2008-06-23 14:16:00,1.6304,1.6305,1.63035,1.6305,78500000.0
2008-06-23 14:17:00,1.6304,1.6304,1.6301,1.63035,78800000.0
2008-06-23 14:18:00,1.63035,1.6304,1.63035,1.6304,40000000.0
2008-06-23 14:19:00,1.63035,1.6304,1.62995,1.63015,112000000.0
2008-06-23 14:20:00,1.63015,1.6302,1.62965,1.63,136500000.0
2008-06-23 14:21:00,1.63,1.6303,1.6299,1.6299,127200000.0
2008-06-23 14:22:00,1.63025,1.63025,1.62975,1.63005,94600000.0
2008-06-23 14:23:00,1.63005,1.6304,1.63005,1.63025,132100000.0
2008-06-23 14:24:00,1.63025,1.6308,1.63025,1.63055,97400000.0
2008-06-23 14:25:00,1.63055,1.6309,1.63055,1.63075,115700000.0
2008-06-23 14:26:00,1.63075,1.63075,1.6305,1.63075,56700000.0
2008-06-23 14:27:00,1.63075,1.63075,1.6304,1.6304,53200000.0
2008-06-23 14:28:00,1.6305,1.6305,1.63025,1.6304,153000000.0
2008-06-23 14:29:00,1.6304,1.6305,1.63035,1.63045,105400000.0
2008-06-23 14:30:00,1.63045,1.6307,1.6303,1.63065,154400000.0
2008-06-23 14:31:00,1.63065,1.6308,1.63065,1.6308,74400000.0
2008-06-23 14:32:00,1.63075,1.6312,1.63075,1.6312,152200000.0
2008-06-23 14:33:00,1.6312,1.6313,1.6308,1.63115,220800000.0
2008-06-23 14:34:00,1.63115,1.6315,1.6311,1.63135,142400000.0
2008-06-23 14:35:00,1.63135,1.63135,1.631,1.63125,211200000.0
2008-06-23 14:36:00,1.6313,1.6313,1.63055,1.63065,112400000.0
2008-06-23 14:37:00,1.63045,1.6305,1.62955,1.62965,229800000.0
2008-06-23 14:38:00,1.62965,1.6304,1.62955,1.63035,207400000.0
2008-06-23 14:39:00,1.63035,1.6306,1.62985,1.63045,274000000.0
2008-06-23 14:40:00,1.6304,1.63065,1.6302,1.6303,265700000.0
2008-06-23 14:41:00,1.6303,1.6306,1.6301,1.63025,257600000.0
2008-06-23 14:42:00,1.6303,1.6303,1.62965,1.63005,220500000.0
2008-06-23 14:43:00,1.63,1.63,1.6296,1.6297,124600000.0
2008-06-23 14:44:00,1.6297,1.63055,1.6297,1.62985,260800000.0
2008-06-23 14:45:00,1.62985,1.62985,1.6294,1.62975,222300000.0
2008-06-23 14:46:00,1.62975,1.6301,1.6294,1.62975,279300000.0
2008-06-23 14:47:00,1.62975,1.63,1.62955,1.6296,201300000.0
2008-06-23 14:48:00,1.6296,1.6302,1.6295,1.62985,248800000.0
2008-06-23 14:49:00,1.62985,1.62985,1.62955,1.62955,220900000.0
2008-06-23 14:50:00,1.62955,1.6298,1.62955,1.62955,110400000.0
2008-06-23 14:51:00,1.62955,1.6296,1.6292,1.62945,178600000.0
2008-06-23 14:52:00,1.6294,1.6296,1.6294,1.62945,92800000.0
2008-06-23 14:53:00,1.6295,1.6296,1.62895,1.62945,237900000.0
2008-06-23 14:54:00,1.6295,1.63005,1.62945,1.63005,185700000.0
2008-06-23 14:55:00,1.63005,1.6305,1.62995,1.63,169900000.0
2008-06-23 14:56:00,1.63005,1.6301,1.6296,1.62995,162200000.0
2008-06-23 14:57:00,1.62995,1.63,1.6296,1.6296,237300000.0
2008-06-23 14:58:00,1.62965,1.6302,1.6294,1.63005,199200000.0
2008-06-23 14:59:00,1.63005,1.6304,1.6297,1.63,273699999.0
2008-06-23 15:00:00,1.62995,1.6302,1.62945,1.63,333000000.0
2008-06-23 15:01:00,1.63,1.6303,1.6298,1.6301,236600000.0
2008-06-23 15:02:00,1.6301,1.63035,1.63005,1.63025,213700000.0
2008-06-23 15:03:00,1.63025,1.63025,1.62945,1.63005,293300000.0
2008-06-23 15:04:00,1.63005,1.6303,1.62995,1.63015,122000000.0
2008-06-23 15:05:00,1.63015,1.63045,1.62975,1.63015,210500000.0
2008-06-23 15:06:00,1.63015,1.6304,1.63005,1.63025,228100000.0
2008-06-23 15:07:00,1.63025,1.63025,1.63005,1.63005,93200000.0
2008-06-23 15:08:00,1.6301,1.6301,1.6298,1.62995,65000000.0
2008-06-23 15:09:00,1.63,1.6302,1.62995,1.6302,156500000.0
2008-06-23 15:10:00,1.6302,1.63025,1.62975,1.63005,233400000.0
2008-06-23 15:11:00,1.63005,1.63065,1.63005,1.63055,171200000.0
2008-06-23 15:12:00,1.63055,1.6309,1.63055,1.63075,229200000.0
2008-06-23 15:13:00,1.63075,1.6312,1.63075,1.63115,297500000.0
2008-06-23 15:14:00,1.6312,1.6313,1.63105,1.6312,116200000.0
2008-06-23 15:15:00,1.63115,1.6315,1.63115,1.63135,175300000.0
2008-06-23 15:16:00,1.6311,1.6312,1.63065,1.63075,133000000.0
2008-06-23 15:17:00,1.63075,1.6309,1.6306,1.6308,253700000.0
2008-06-23 15:18:00,1.63085,1.63095,1.63045,1.6305,122200000.0
2008-06-23 15:19:00,1.63055,1.63095,1.63055,1.63075,206000000.0
2008-06-23 15:20:00,1.63075,1.6308,1.6304,1.6304,176700000.0
2008-06-23 15:21:00,1.6304,1.63065,1.6301,1.6301,189500000.0
2008-06-23 15:22:00,1.6301,1.6304,1.62995,1.6303,169500000.0
2008-06-23 15:23:00,1.6303,1.6305,1.63025,1.6305,144600000.0
2008-06-23 15:24:00,1.6305,1.63065,1.63035,1.63045,171400000.0
2008-06-23 15:25:00,1.63045,1.6306,1.63045,1.6306,139500000.0
2008-06-23 15:26:00,1.6306,1.63075,1.6305,1.6307,201800000.0
2008-06-23 15:27:00,1.6307,1.6309,1.6307,1.63075,126700000.0
2008-06-23 15:28:00,1.63045,1.63075,1.63005,1.6303,161200000.0
2008-06-23 15:29:00,1.63025,1.63025,1.6298,1.63,241100000.0
2008-06-23 15:30:00,1.63,1.6306,1.62995,1.63025,180100000.0
2008-06-23 15:31:00,1.6302,1.63025,1.63005,1.63015,149000000.0
2008-06-23 15:32:00,1.63015,1.6304,1.63,1.6302,177400000.0
2008-06-23 15:33:00,1.63015,1.6304,1.63015,1.6302,225700000.0
2008-06-23 15:34:00,1.6302,1.63025,1.6298,1.6301,193900000.0
2008-06-23 15:35:00,1.63015,1.6304,1.63,1.63005,189000000.0
2008-06-23 15:36:00,1.6301,1.63045,1.62985,1.63035,191800000.0
2008-06-23 15:37:00,1.63035,1.63035,1.62995,1.63015,284900000.0
2008-06-23 15:38:00,1.63015,1.63025,1.63015,1.6302,111400000.0
2008-06-23 15:39:00,1.6302,1.63035,1.6302,1.63025,125500000.0
2008-06-23 15:40:00,1.63025,1.63035,1.62995,1.63025,164800000.0
2008-06-23 15:41:00,1.63025,1.6307,1.63025,1.6305,190600000.0
2008-06-23 15:42:00,1.63045,1.63045,1.6301,1.6303,206200000.0
2008-06-23 15:43:00,1.6303,1.6305,1.63,1.6305,209100000.0
2008-06-23 15:44:00,1.6305,1.6308,1.6302,1.63055,191600000.0
2008-06-23 15:45:00,1.63055,1.6307,1.63055,1.63055,82600000.0
2008-06-23 15:46:00,1.63055,1.6309,1.63045,1.63045,99200000.0
2008-06-23 15:47:00,1.63045,1.63075,1.63045,1.6307,161900000.0
2008-06-23 15:48:00,1.6308,1.6309,1.63075,1.6308,154100000.0
2008-06-23 15:49:00,1.6309,1.6309,1.63075,1.63075,86800000.0
2008-06-23 15:50:00,1.63075,1.63075,1.63025,1.6305,193700000.0
2008-06-23 15:51:00,1.6305,1.63065,1.63045,1.63055,182000000.0
2008-06-23 15:52:00,1.63055,1.6312,1.6303,1.63035,269900000.0
2008-06-23 15:53:00,1.63035,1.6307,1.63,1.63015,211600000.0
2008-06-23 15:54:00,1.6303,1.6303,1.63015,1.6302,139900000.0
2008-06-23 15:55:00,1.6302,1.6303,1.63015,1.63015,96200000.0
2008-06-23 15:56:00,1.6302,1.6306,1.63015,1.63045,222300000.0
2008-06-23 15:57:00,1.63045,1.6305,1.63045,1.63045,82400000.0
2008-06-23 15:58:00,1.63045,1.6305,1.63045,1.63045,79100000.0
2008-06-23 15:59:00,1.6305,1.6306,1.6301,1.6301,124300000.0
2008-06-23 16:00:00,1.6301,1.63065,1.63,1.63055,191900000.0
2008-06-23 16:01:00,1.6303,1.6304,1.63015,1.6304,125300000.0
2008-06-23 16:02:00,1.6303,1.6304,1.63025,1.6303,57700000.0
2008-06-23 16:03:00,1.6303,1.6305,1.6303,1.6305,107500000.0
2008-06-23 16:04:00,1.63045,1.6305,1.63045,1.63045,36800000.0
2008-06-23 16:05:00,1.63045,1.63045,1.63005,1.63025,262400000.0
2008-06-23 16:06:00,1.63025,1.6308,1.63025,1.63055,158900000.0
2008-06-23 16:07:00,1.63055,1.631,1.6305,1.6306,121300000.0
2008-06-23 16:08:00,1.63055,1.63055,1.62975,1.62995,338900000.0
2008-06-23 16:09:00,1.6299,1.6306,1.6299,1.63035,186400000.0
2008-06-23 16:10:00,1.63035,1.63035,1.63005,1.6301,106100000.0
2008-06-23 16:11:00,1.6301,1.6303,1.62965,1.6298,169200000.0
2008-06-23 16:12:00,1.62975,1.63,1.6297,1.62985,157300000.0
2008-06-23 16:13:00,1.62985,1.62985,1.62955,1.6297,67400000.0
2008-06-23 16:14:00,1.6297,1.62985,1.62965,1.6297,157500000.0
2008-06-23 16:15:00,1.62965,1.6298,1.62965,1.6298,139300000.0
2008-06-23 16:16:00,1.6298,1.62985,1.62975,1.6298,157600000.0
2008-06-23 16:17:00,1.6298,1.63,1.62975,1.62985,186900000.0
2008-06-23 16:18:00,1.62985,1.6301,1.62955,1.62955,158600000.0
2008-06-23 16:19:00,1.62955,1.6298,1.62955,1.62965,176800000.0
2008-06-23 16:20:00,1.62965,1.63,1.62965,1.63,46800000.0
2008-06-23 16:21:00,1.63,1.6301,1.62995,1.62995,117800000.0
2008-06-23 16:22:00,1.62995,1.62995,1.62955,1.6298,136600000.0
2008-06-23 16:23:00,1.6298,1.6299,1.6298,1.62985,97100000.0
2008-06-23 16:24:00,1.62985,1.6301,1.62985,1.63005,111200000.0
2008-06-23 16:25:00,1.63005,1.6306,1.63005,1.63045,204400000.0
2008-06-23 16:26:00,1.63045,1.63045,1.63005,1.6301,166000000.0
2008-06-23 16:27:00,1.6301,1.6304,1.6301,1.6304,117500000.0
2008-06-23 16:28:00,1.63035,1.6305,1.6303,1.63035,90400000.0
2008-06-23 16:29:00,1.63035,1.6306,1.63035,1.6304,178100000.0
2008-06-23 16:30:00,1.6304,1.6306,1.63,1.63015,215800000.0
2008-06-23 16:31:00,1.63015,1.6303,1.62965,1.6298,127100000.0
2008-06-23 16:32:00,1.6298,1.63,1.6295,1.62975,207800000.0
2008-06-23 16:33:00,1.62975,1.6298,1.6293,1.6294,74900000.0
2008-06-23 16:34:00,1.6294,1.6294,1.629,1.6294,140000000.0
2008-06-23 16:35:00,1.6293,1.6295,1.6293,1.6294,123200000.0
2008-06-23 16:36:00,1.6294,1.6296,1.6294,1.6295,78600000.0
2008-06-23 16:37:00,1.6295,1.6295,1.62945,1.6295,49100000.0
2008-06-23 16:38:00,1.6295,1.6296,1.62945,1.62955,68500000.0
2008-06-23 16:39:00,1.6296,1.6296,1.6292,1.6295,93900000.0
2008-06-23 16:40:00,1.6294,1.6294,1.62935,1.62935,48200000.0
2008-06-23 16:41:00,1.62935,1.6297,1.62935,1.6296,78900000.0
2008-06-23 16:42:00,1.6296,1.6296,1.62915,1.62915,147800000.0
2008-06-23 16:43:00,1.62915,1.6293,1.62915,1.6293,41300000.0
2008-06-23 16:44:00,1.62935,1.6294,1.6292,1.6293,125900000.0
2008-06-23 16:45:00,1.6293,1.6294,1.629,1.62935,43200000.0
2008-06-23 16:46:00,1.62935,1.62935,1.629,1.6291,113500000.0
2008-06-23 16:47:00,1.6291,1.6295,1.6291,1.62935,103000000.0
2008-06-23 16:48:00,1.6294,1.6294,1.62885,1.62905,195700000.0
2008-06-23 16:49:00,1.62905,1.63,1.62905,1.62985,121900000.0
2008-06-23 16:50:00,1.62985,1.63,1.6296,1.62995,71700000.0
2008-06-23 16:51:00,1.6298,1.63,1.6296,1.6296,93900000.0
2008-06-23 16:52:00,1.6297,1.6301,1.6297,1.62985,121200000.0
2008-06-23 16:53:00,1.62985,1.62985,1.62985,1.62985,46000000.0
2008-06-23 16:54:00,1.62985,1.6302,1.62985,1.63005,128000000.0
2008-06-23 16:55:00,1.63005,1.63005,1.62965,1.6298,75000000.0
2008-06-23 16:56:00,1.62975,1.6299,1.62955,1.62975,112400000.0
2008-06-23 16:57:00,1.62975,1.62975,1.6293,1.6293,172000000.0
2008-06-23 16:58:00,1.6293,1.6297,1.6291,1.62965,100000000.0
2008-06-23 16:59:00,1.62965,1.63,1.62935,1.62995,201000000.0
2008-06-23 17:00:00,1.62995,1.62995,1.62945,1.62965,241000000.0
2008-06-23 17:01:00,1.62965,1.6297,1.6292,1.6297,144500000.0
2008-06-23 17:02:00,1.6296,1.6297,1.6292,1.62935,155200000.0
2008-06-23 17:03:00,1.62935,1.6298,1.62935,1.62965,239100000.0
2008-06-23 17:04:00,1.62965,1.6297,1.6293,1.6295,130800000.0
2008-06-23 17:05:00,1.6295,1.6295,1.62905,1.6293,259500000.0
2008-06-23 17:06:00,1.6294,1.6295,1.62935,1.62945,102600000.0
2008-06-23 17:07:00,1.62945,1.6295,1.629,1.6294,342300000.0
2008-06-23 17:08:00,1.6294,1.6296,1.62935,1.62955,151900000.0
2008-06-23 17:09:00,1.62955,1.6297,1.62955,1.62965,128500000.0
2008-06-23 17:10:00,1.62965,1.6297,1.6294,1.6297,100900000.0
2008-06-23 17:11:00,1.6297,1.6297,1.6294,1.62945,116100000.0
2008-06-23 17:12:00,1.62945,1.6296,1.62945,1.62955,152900000.0
2008-06-23 17:13:00,1.62955,1.6297,1.6292,1.62955,145100000.0
2008-06-23 17:14:00,1.62955,1.62955,1.62915,1.6294,169200000.0
2008-06-23 17:15:00,1.6294,1.6295,1.629,1.629,123400000.0
2008-06-23 17:16:00,1.62905,1.6294,1.62885,1.6293,286800000.0
2008-06-23 17:17:00,1.6293,1.6294,1.62925,1.62925,131200000.0
2008-06-23 17:18:00,1.62925,1.6301,1.62925,1.6301,217200000.0
2008-06-23 17:19:00,1.63,1.6302,1.6297,1.6299,226900000.0
2008-06-23 17:20:00,1.6299,1.6302,1.6295,1.63015,168600000.0
2008-06-23 17:21:00,1.6299,1.6299,1.62915,1.6294,156800000.0
2008-06-23 17:22:00,1.6294,1.6294,1.6289,1.62915,104900000.0
2008-06-23 17:23:00,1.62915,1.6294,1.62915,1.6294,118000000.0
2008-06-23 17:24:00,1.6293,1.6295,1.62905,1.62915,177300000.0
2008-06-23 17:25:00,1.62915,1.6293,1.62915,1.6292,92100000.0
2008-06-23 17:26:00,1.6293,1.6293,1.62915,1.62915,109600000.0
2008-06-23 17:27:00,1.62915,1.6294,1.6287,1.62895,145500000.0
2008-06-23 17:28:00,1.62895,1.6298,1.62895,1.6295,147700000.0
2008-06-23 17:29:00,1.6295,1.6295,1.629,1.6293,123100000.0
2008-06-23 17:30:00,1.6293,1.6295,1.62915,1.6294,158200000.0
2008-06-23 17:31:00,1.6294,1.6296,1.6292,1.62945,195900000.0
2008-06-23 17:32:00,1.62945,1.62945,1.629,1.62915,117800000.0
2008-06-23 17:33:00,1.62915,1.6293,1.62915,1.6293,76700000.0
2008-06-23 17:34:00,1.6293,1.6293,1.629,1.6292,89500000.0
2008-06-23 17:35:00,1.62915,1.6298,1.62915,1.62965,125200000.0
2008-06-23 17:36:00,1.6297,1.6298,1.6292,1.62925,134600000.0
2008-06-23 17:37:00,1.62925,1.6295,1.629,1.6294,170500000.0
2008-06-23 17:38:00,1.62935,1.6296,1.6288,1.62915,177500000.0
2008-06-23 17:39:00,1.62915,1.62915,1.62915,1.62915,45000000.0
2008-06-23 17:40:00,1.6292,1.6293,1.6289,1.6289,97800000.0
2008-06-23 17:41:00,1.62915,1.6292,1.6289,1.62915,67900000.0
2008-06-23 17:42:00,1.6289,1.6294,1.6289,1.62935,104300000.0
2008-06-23 17:43:00,1.62935,1.6296,1.6291,1.62955,49700000.0
2008-06-23 17:44:00,1.62955,1.6296,1.62955,1.62955,9000000.0
2008-06-23 17:45:00,1.6296,1.6298,1.62955,1.6298,75100000.0
2008-06-23 17:46:00,1.6299,1.6299,1.6295,1.6295,52500000.0
2008-06-23 17:47:00,1.62985,1.62985,1.6295,1.6296,62000000.0
2008-06-23 17:48:00,1.6297,1.6299,1.6297,1.62985,39500000.0
2008-06-23 17:49:00,1.62985,1.62985,1.62985,1.62985,15000000.0
2008-06-23 17:50:00,1.62985,1.6301,1.62955,1.6296,102300000.0
2008-06-23 17:51:00,1.6297,1.6298,1.6288,1.62895,119100000.0
2008-06-23 17:52:00,1.62895,1.6292,1.62895,1.62915,84600000.0
2008-06-23 17:53:00,1.62915,1.62915,1.62915,1.62915,36000000.0
2008-06-23 17:54:00,1.62915,1.6295,1.62915,1.62945,64400000.0
2008-06-23 17:55:00,1.62945,1.6296,1.62945,1.6296,38400000.0
2008-06-23 17:56:00,1.6296,1.6297,1.62955,1.62965,51000000.0
2008-06-23 17:57:00,1.62965,1.6298,1.62965,1.62975,78100000.0
2008-06-23 17:58:00,1.62975,1.6298,1.6294,1.6294,36400000.0
2008-06-23 17:59:00,1.6294,1.62975,1.6294,1.62975,51200000.0
2008-06-23 18:00:00,1.62975,1.6299,1.62975,1.6299,81400000.0
2008-06-23 18:01:00,1.6299,1.6303,1.6299,1.63025,62000000.0
2008-06-23 18:02:00,1.63025,1.63025,1.6298,1.63005,44200000.0
2008-06-23 18:03:00,1.6301,1.6301,1.63005,1.63005,17800000.0
2008-06-23 18:04:00,1.63005,1.63005,1.63005,1.63005,28000000.0
2008-06-23 18:05:00,1.63005,1.6303,1.6297,1.63015,139600000.0
2008-06-23 18:06:00,1.6302,1.6303,1.63015,1.6303,61700000.0
2008-06-23 18:07:00,1.63025,1.6303,1.6298,1.63025,63000000.0
2008-06-23 18:08:00,1.63025,1.6303,1.63025,1.63025,46200000.0
2008-06-23 18:09:00,1.63025,1.6305,1.63025,1.63045,76700000.0
2008-06-23 18:10:00,1.63045,1.6306,1.63045,1.63055,31000000.0
2008-06-23 18:11:00,1.63055,1.63055,1.63005,1.6304,105400000.0
2008-06-23 18:12:00,1.6304,1.6305,1.63,1.63,59800000.0
2008-06-23 18:13:00,1.63,1.63,1.6299,1.62995,27400000.0
2008-06-23 18:14:00,1.62995,1.62995,1.6296,1.62995,44400000.0
2008-06-23 18:15:00,1.62995,1.6302,1.62995,1.63015,36200000.0
2008-06-23 18:16:00,1.63015,1.63015,1.6292,1.6292,54700000.0
2008-06-23 18:17:00,1.6292,1.62965,1.6291,1.6292,109500000.0
2008-06-23 18:18:00,1.62915,1.6295,1.62915,1.62945,223100000.0
2008-06-23 18:19:00,1.62945,1.6295,1.62915,1.62945,45700000.0
2008-06-23 18:20:00,1.62945,1.62945,1.62945,1.62945,27000000.0
2008-06-23 18:21:00,1.62945,1.6295,1.6291,1.62945,84000000.0
2008-06-23 18:22:00,1.6295,1.6296,1.62905,1.62905,86000000.0
2008-06-23 18:23:00,1.62905,1.6291,1.62905,1.62905,50000000.0
2008-06-23 18:24:00,1.62905,1.62915,1.62905,1.6291,100700000.0
2008-06-23 18:25:00,1.6291,1.62935,1.62905,1.62925,209300000.0
2008-06-23 18:26:00,1.6293,1.6298,1.62925,1.62935,125100000.0
2008-06-23 18:27:00,1.6295,1.6297,1.6291,1.62965,104800000.0
2008-06-23 18:28:00,1.6293,1.62965,1.6291,1.6292,99000000.0
2008-06-23 18:29:00,1.6292,1.62965,1.6292,1.62965,75100000.0
2008-06-23 18:30:00,1.62965,1.62965,1.6293,1.62935,97800000.0
2008-06-23 18:31:00,1.6294,1.62965,1.62915,1.62915,83200000.0
2008-06-23 18:32:00,1.62915,1.6294,1.62915,1.6294,46000000.0
2008-06-23 18:33:00,1.6294,1.6295,1.6293,1.62935,74000000.0
2008-06-23 18:34:00,1.62935,1.6295,1.62935,1.6294,30300000.0
2008-06-23 18:35:00,1.6294,1.6295,1.62935,1.62935,23300000.0
2008-06-23 18:36:00,1.62935,1.62935,1.62935,1.62935,27000000.0
2008-06-23 18:37:00,1.62935,1.6296,1.62935,1.62945,34800000.0
2008-06-23 18:38:00,1.62945,1.62945,1.62945,1.62945,13000000.0
2008-06-23 18:39:00,1.62945,1.6295,1.62945,1.62945,25000000.0
2008-06-23 18:40:00,1.62945,1.62945,1.62945,1.62945,5000000.0
2008-06-23 18:41:00,1.62945,1.6295,1.62945,1.62945,16000000.0
2008-06-23 18:42:00,1.62945,1.62945,1.62945,1.62945,5000000.0
2008-06-23 18:43:00,1.6295,1.6298,1.62935,1.62935,57800000.0
2008-06-23 18:44:00,1.62935,1.62935,1.629,1.629,25200000.0
2008-06-23 18:45:00,1.62935,1.62935,1.62935,1.62935,6000000.0
2008-06-23 18:46:00,1.62935,1.62935,1.629,1.62935,32600000.0
2008-06-23 18:47:00,1.62935,1.62935,1.62935,1.62935,4000000.0
2008-06-23 18:48:00,1.62935,1.62935,1.6284,1.6289,98000000.0
2008-06-23 18:49:00,1.629,1.629,1.62885,1.62895,97600000.0
2008-06-23 18:50:00,1.62895,1.62895,1.62895,1.62895,25000000.0
2008-06-23 18:51:00,1.62895,1.629,1.62895,1.629,30200000.0
2008-06-23 18:52:00,1.629,1.6291,1.62895,1.6291,59600000.0
2008-06-23 18:53:00,1.62905,1.6293,1.62905,1.62925,115800000.0
2008-06-23 18:54:00,1.62925,1.62925,1.6288,1.62895,55700000.0
2008-06-23 18:55:00,1.62895,1.6291,1.62895,1.62905,39100000.0
2008-06-23 18:57:00,1.62905,1.6295,1.62905,1.62945,75300000.0
2008-06-23 18:58:00,1.6295,1.6296,1.62945,1.62955,66200000.0
2008-06-23 18:59:00,1.62955,1.62955,1.62955,1.62955,37000000.0
2008-06-23 19:00:00,1.62955,1.6298,1.62955,1.6298,98400000.0
2008-06-23 19:01:00,1.62985,1.6299,1.62985,1.62985,54100000.0
2008-06-23 19:02:00,1.62985,1.6301,1.62985,1.63,34700000.0
2008-06-23 19:03:00,1.62995,1.62995,1.62995,1.62995,14300000.0
2008-06-23 19:04:00,1.6296,1.6297,1.62945,1.6297,82700000.0
2008-06-23 19:05:00,1.6297,1.63,1.62965,1.62995,79100000.0
2008-06-23 19:06:00,1.63,1.63,1.62995,1.63,61300000.0
2008-06-23 19:07:00,1.63,1.6302,1.62995,1.63015,73200000.0
2008-06-23 19:08:00,1.63015,1.6302,1.63015,1.63015,25800000.0
2008-06-23 19:09:00,1.63015,1.6302,1.63015,1.63015,31000000.0
2008-06-23 19:10:00,1.63015,1.6303,1.63015,1.63025,15300000.0
2008-06-23 19:11:00,1.6303,1.6303,1.63025,1.63025,22000000.0
2008-06-23 19:12:00,1.63025,1.63025,1.63025,1.63025,13000000.0
2008-06-23 19:13:00,1.63025,1.6303,1.6297,1.6298,40800000.0
2008-06-23 19:14:00,1.6298,1.6299,1.62975,1.62985,16400000.0
2008-06-23 19:15:00,1.62985,1.6299,1.62985,1.6299,21100000.0
2008-06-23 19:16:00,1.6299,1.63,1.6299,1.62995,34600000.0
2008-06-23 19:17:00,1.63,1.63,1.62995,1.62995,34300000.0
2008-06-23 19:18:00,1.62995,1.62995,1.62995,1.62995,4000000.0
2008-06-23 19:19:00,1.6299,1.6303,1.6299,1.63015,33000000.0
2008-06-23 19:20:00,1.63015,1.63015,1.63015,1.63015,14000000.0
2008-06-23 19:21:00,1.63015,1.63015,1.63015,1.63015,25000000.0
2008-06-23 19:22:00,1.63015,1.63015,1.6299,1.6299,34700000.0
2008-06-23 19:23:00,1.62985,1.6299,1.6294,1.6296,38800000.0
2008-06-23 19:24:00,1.6296,1.6299,1.62945,1.6298,60500000.0
2008-06-23 19:25:00,1.6298,1.6298,1.62975,1.62975,40000000.0
2008-06-23 19:26:00,1.62975,1.6298,1.62975,1.62975,23600000.0
2008-06-23 19:27:00,1.6298,1.6299,1.62975,1.62975,39500000.0
2008-06-23 19:28:00,1.62975,1.6299,1.62975,1.62975,25400000.0
2008-06-23 19:29:00,1.6298,1.6302,1.6298,1.63015,40300000.0
2008-06-23 19:30:00,1.63015,1.63015,1.63015,1.63015,15000000.0
2008-06-23 19:31:00,1.63015,1.63015,1.63015,1.63015,14000000.0
2008-06-23 19:32:00,1.63015,1.63015,1.63015,1.63015,25000000.0
2008-06-23 19:33:00,1.6299,1.6299,1.6298,1.6299,34300000.0
2008-06-23 19:34:00,1.6299,1.6299,1.62975,1.6298,32700000.0
2008-06-23 19:35:00,1.6298,1.6299,1.6298,1.62985,41500000.0
2008-06-23 19:36:00,1.62985,1.62985,1.62985,1.62985,10000000.0
2008-06-23 19:37:00,1.62985,1.62985,1.62945,1.62945,31300000.0
2008-06-23 19:38:00,1.62945,1.6298,1.62945,1.6297,20000000.0
2008-06-23 19:39:00,1.6296,1.6298,1.6296,1.6298,53500000.0
2008-06-23 19:40:00,1.6298,1.6299,1.62975,1.6299,35700000.0
2008-06-23 19:41:00,1.6299,1.63,1.6299,1.63,43600000.0
2008-06-23 19:42:00,1.62995,1.6303,1.62995,1.6303,54300000.0
2008-06-23 19:43:00,1.63025,1.63025,1.63025,1.63025,22000000.0
2008-06-23 19:44:00,1.63025,1.63025,1.63025,1.63025,17000000.0
2008-06-23 19:45:00,1.63025,1.6303,1.63025,1.6303,9100000.0
2008-06-23 19:46:00,1.6303,1.6306,1.6303,1.63045,66500000.0
2008-06-23 19:47:00,1.63045,1.6306,1.63045,1.63055,35500000.0
2008-06-23 19:48:00,1.63055,1.63055,1.6301,1.6301,21700000.0
2008-06-23 19:49:00,1.6301,1.6302,1.6301,1.6302,60000000.0
2008-06-23 19:50:00,1.6302,1.6302,1.63015,1.6302,23300000.0
2008-06-23 19:51:00,1.6302,1.6303,1.6302,1.63025,28000000.0
2008-06-23 19:52:00,1.63025,1.6304,1.63025,1.6303,151700000.0
2008-06-23 19:53:00,1.6303,1.6303,1.63025,1.63025,38700000.0
2008-06-23 19:54:00,1.63025,1.6304,1.63025,1.63035,33300000.0
2008-06-23 19:55:00,1.63035,1.63035,1.63035,1.63035,33000000.0
2008-06-23 19:56:00,1.63035,1.6304,1.63035,1.6304,18600000.0
2008-06-23 19:57:00,1.6304,1.6304,1.63035,1.63035,10300000.0
2008-06-23 19:58:00,1.63035,1.63035,1.63035,1.63035,28000000.0
2008-06-23 19:59:00,1.63035,1.63035,1.63035,1.63035,28000000.0
2008-06-23 20:00:00,1.63035,1.63035,1.63035,1.63035,13000000.0
2008-06-23 20:01:00,1.63035,1.63035,1.6299,1.63015,27400000.0
2008-06-23 20:02:00,1.6302,1.6305,1.63015,1.6305,27600000.0
2008-06-23 20:03:00,1.63045,1.6305,1.63045,1.6305,8000000.0
2008-06-23 20:04:00,1.6305,1.6305,1.62995,1.62995,39600000.0
2008-06-23 20:05:00,1.62995,1.63,1.62995,1.62995,10000000.0
2008-06-23 20:06:00,1.62995,1.62995,1.6295,1.6297,42600000.0
2008-06-23 20:07:00,1.62965,1.63,1.62965,1.62995,66200000.0
2008-06-23 20:08:00,1.62995,1.63,1.62995,1.62995,82900000.0
2008-06-23 20:09:00,1.62995,1.62995,1.62995,1.62995,4000000.0
2008-06-23 20:10:00,1.62995,1.62995,1.62995,1.62995,17000000.0
2008-06-23 20:11:00,1.62995,1.62995,1.62995,1.62995,9000000.0
2008-06-23 20:12:00,1.62995,1.62995,1.62995,1.62995,9000000.0
2008-06-23 20:13:00,1.62995,1.6302,1.62995,1.63015,30400000.0
2008-06-23 20:14:00,1.6302,1.6302,1.63015,1.63015,70000000.0
2008-06-23 20:15:00,1.63015,1.6303,1.63015,1.6303,44000000.0
2008-06-23 20:16:00,1.6303,1.6305,1.63025,1.63045,76200000.0
2008-06-23 20:17:00,1.63045,1.63045,1.63,1.6301,53500000.0
2008-06-23 20:18:00,1.6301,1.6303,1.63005,1.63025,30100000.0
2008-06-23 20:19:00,1.63025,1.63025,1.63025,1.63025,15000000.0
2008-06-23 20:20:00,1.6299,1.63025,1.6298,1.6299,78800000.0
2008-06-23 20:21:00,1.6299,1.6302,1.6299,1.63015,66400000.0
2008-06-23 20:22:00,1.63015,1.6302,1.63015,1.6302,52500000.0
2008-06-23 20:23:00,1.6303,1.6305,1.6303,1.63035,61300000.0
2008-06-23 20:24:00,1.63035,1.6304,1.63035,1.63035,13400000.0
2008-06-23 20:25:00,1.63035,1.6304,1.63035,1.63035,21000000.0
2008-06-23 20:26:00,1.63035,1.6304,1.63035,1.6304,18400000.0
2008-06-23 20:27:00,1.6304,1.6306,1.6304,1.63045,26300000.0
2008-06-23 20:28:00,1.63045,1.6308,1.63045,1.63075,29600000.0
2008-06-23 20:29:00,1.63075,1.63075,1.63075,1.63075,13000000.0
2008-06-23 20:30:00,1.63075,1.63075,1.63075,1.63075,10000000.0
2008-06-23 20:31:00,1.63075,1.63075,1.63075,1.63075,11000000.0
2008-06-23 20:32:00,1.63075,1.63075,1.63075,1.63075,7000000.0
2008-06-23 20:33:00,1.63075,1.63075,1.63075,1.63075,8000000.0
2008-06-23 20:34:00,1.6307,1.63075,1.6306,1.63075,8400000.0
2008-06-23 20:35:00,1.63075,1.6308,1.63075,1.6308,23600000.0
2008-06-23 20:36:00,1.63075,1.63075,1.63075,1.63075,9000000.0
2008-06-23 20:37:00,1.63075,1.6309,1.63075,1.63085,40900000.0
2008-06-23 20:38:00,1.63085,1.63085,1.63085,1.63085,21000000.0
2008-06-23 20:39:00,1.63085,1.63085,1.63085,1.63085,9000000.0
2008-06-23 20:41:00,1.63045,1.63085,1.63045,1.63085,11800000.0
2008-06-23 20:42:00,1.63085,1.63085,1.63085,1.63085,16000000.0
2008-06-23 20:43:00,1.63085,1.63085,1.63085,1.63085,9000000.0
2008-06-23 20:44:00,1.6307,1.63085,1.6307,1.63085,7600000.0
2008-06-23 20:45:00,1.63085,1.631,1.63085,1.63095,99700000.0
2008-06-23 20:46:00,1.63095,1.631,1.63095,1.63095,39300000.0
2008-06-23 20:47:00,1.63095,1.63095,1.63095,1.63095,3000000.0
2008-06-23 20:48:00,1.63095,1.63095,1.63095,1.63095,3000000.0
2008-06-23 20:49:00,1.63095,1.631,1.63095,1.63095,29000000.0
2008-06-23 20:50:00,1.63095,1.6311,1.63095,1.6311,36400000.0
2008-06-23 20:51:00,1.6311,1.6311,1.63095,1.63095,24500000.0
2008-06-23 20:52:00,1.631,1.631,1.63095,1.63095,12600000.0
2008-06-23 20:53:00,1.631,1.631,1.63095,1.631,53400000.0
2008-06-23 20:54:00,1.63095,1.6311,1.63095,1.63105,13100000.0
2008-06-23 20:55:00,1.63105,1.6311,1.63105,1.6311,4000000.0
2008-06-23 20:56:00,1.6311,1.6312,1.6311,1.63115,8100000.0
2008-06-23 20:57:00,1.63115,1.6315,1.63115,1.6314,70100000.0
2008-06-23 20:58:00,1.6314,1.6316,1.6314,1.6316,83600000.0
2008-06-23 20:59:00,1.6316,1.6317,1.6316,1.63165,102200000.0
2008-06-23 21:00:00,1.6317,1.6319,1.63165,1.63185,76700000.0
2008-06-23 21:01:00,1.63185,1.632,1.63185,1.632,52700000.0
2008-06-23 21:02:00,1.632,1.632,1.63195,1.63195,8000000.0
2008-06-23 21:03:00,1.63195,1.63195,1.63195,1.63195,17000000.0
2008-06-23 21:04:00,1.63195,1.63195,1.6315,1.6316,18000000.0
2008-06-23 21:05:00,1.6316,1.6317,1.63145,1.63165,42200000.0
2008-06-23 21:06:00,1.63165,1.63165,1.6312,1.6313,75800000.0
2008-06-23 21:07:00,1.6313,1.6314,1.63125,1.63135,51200000.0
2008-06-23 21:08:00,1.6314,1.6314,1.63135,1.63135,14000000.0
2008-06-23 21:09:00,1.63135,1.6317,1.6313,1.63165,67200000.0
2008-06-23 21:10:00,1.63165,1.63165,1.63115,1.63115,50500000.0
2008-06-23 21:11:00,1.63115,1.6312,1.63065,1.631,47300000.0
2008-06-23 21:12:00,1.63095,1.63115,1.63095,1.63105,88000000.0
2008-06-23 21:13:00,1.63105,1.63105,1.63105,1.63105,8000000.0
2008-06-23 21:14:00,1.63105,1.63105,1.63105,1.63105,5000000.0
2008-06-23 21:15:00,1.6309,1.6309,1.6309,1.6309,4400000.0
2008-06-23 21:16:00,1.6308,1.63105,1.63075,1.63105,9600000.0
2008-06-23 21:17:00,1.6309,1.6312,1.6309,1.63115,16000000.0
2008-06-23 21:18:00,1.63115,1.63115,1.63115,1.63115,8000000.0
2008-06-23 21:19:00,1.63115,1.63115,1.63115,1.63115,10000000.0
2008-06-23 21:20:00,1.63115,1.63115,1.6306,1.6306,16600000.0
2008-06-23 21:21:00,1.6306,1.631,1.6305,1.6306,81600000.0
2008-06-23 21:22:00,1.6308,1.631,1.63045,1.631,91900000.0
2008-06-23 21:23:00,1.63095,1.6311,1.63095,1.631,42000000.0
2008-06-23 21:24:00,1.631,1.6311,1.631,1.63105,33600000.0
2008-06-23 21:25:00,1.63105,1.63105,1.63105,1.63105,18000000.0
2008-06-23 21:26:00,1.63105,1.63105,1.6307,1.6308,10300000.0
2008-06-23 21:27:00,1.63105,1.63105,1.6306,1.6309,32800000.0
2008-06-23 21:28:00,1.6309,1.6309,1.63085,1.6309,24700000.0
2008-06-23 21:29:00,1.631,1.631,1.63095,1.63095,8300000.0
2008-06-23 21:30:00,1.631,1.631,1.631,1.631,10200000.0
2008-06-23 21:31:00,1.631,1.6311,1.63095,1.6311,9600000.0
2008-06-23 21:32:00,1.6311,1.6312,1.63095,1.63115,93000000.0
2008-06-23 21:33:00,1.63115,1.63115,1.6308,1.63115,23500000.0
2008-06-23 21:34:00,1.63115,1.63115,1.6307,1.6308,32200000.0
2008-06-23 21:35:00,1.63115,1.63115,1.6308,1.6308,10200000.0
2008-06-23 21:36:00,1.6308,1.6308,1.6307,1.63075,52100000.0
2008-06-23 21:37:00,1.63075,1.6308,1.63075,1.6308,19000000.0
2008-06-23 21:38:00,1.6308,1.6309,1.6307,1.63075,45500000.0
2008-06-23 21:39:00,1.63075,1.6308,1.63075,1.63075,14000000.0
2008-06-23 21:40:00,1.63075,1.63075,1.63075,1.63075,18000000.0
2008-06-23 21:41:00,1.63075,1.6308,1.63075,1.63075,15000000.0
2008-06-23 21:42:00,1.6308,1.6308,1.6307,1.63075,16000000.0
2008-06-23 21:43:00,1.63075,1.63075,1.63075,1.63075,22000000.0
2008-06-23 21:44:00,1.63075,1.6308,1.63075,1.6308,64300000.0
2008-06-23 21:45:00,1.63075,1.631,1.63075,1.63095,39200000.0
2008-06-23 21:46:00,1.63095,1.631,1.63095,1.63095,13600000.0
2008-06-23 21:47:00,1.63095,1.631,1.63095,1.631,7100000.0
2008-06-23 21:48:00,1.631,1.631,1.63095,1.631,6000000.0
2008-06-23 21:49:00,1.6311,1.6312,1.63105,1.63105,15000000.0
2008-06-23 21:50:00,1.6311,1.6313,1.63105,1.63125,48800000.0
2008-06-23 21:51:00,1.63125,1.63125,1.63125,1.63125,7000000.0
2008-06-23 21:52:00,1.63125,1.63125,1.6309,1.631,18600000.0
2008-06-23 21:53:00,1.631,1.631,1.63095,1.63095,12000000.0
2008-06-23 21:54:00,1.6308,1.63125,1.6308,1.63125,27600000.0
2008-06-23 21:55:00,1.63125,1.63125,1.63125,1.63125,7000000.0
2008-06-23 21:56:00,1.63125,1.6314,1.63125,1.63135,20900000.0
2008-06-23 21:57:00,1.6314,1.6315,1.6314,1.63145,15100000.0
2008-06-23 21:58:00,1.63145,1.63145,1.63145,1.63145,10000000.0
2008-06-23 21:59:00,1.63145,1.63145,1.63145,1.63145,3000000.0
2008-06-23 22:00:00,1.63145,1.63145,1.6311,1.63145,24400000.0
2008-06-23 22:01:00,1.63145,1.63145,1.63145,1.63145,12000000.0
2008-06-23 22:02:00,1.6315,1.6316,1.6315,1.63155,16000000.0
2008-06-23 22:03:00,1.63155,1.63155,1.63155,1.63155,14000000.0
2008-06-23 22:04:00,1.63155,1.63155,1.63155,1.63155,9000000.0
2008-06-23 22:05:00,1.63155,1.63155,1.63155,1.63155,11000000.0
2008-06-23 22:06:00,1.63155,1.63155,1.6311,1.63115,26900000.0
2008-06-23 22:07:00,1.63115,1.6312,1.63115,1.63115,8700000.0
2008-06-23 22:08:00,1.63115,1.6313,1.63115,1.63125,17100000.0
2008-06-23 22:09:00,1.63125,1.63125,1.63075,1.631,12800000.0
2008-06-23 22:10:00,1.6312,1.6312,1.63115,1.63115,3000000.0
2008-06-23 22:11:00,1.63115,1.63115,1.6304,1.6304,18000000.0
2008-06-23 22:12:00,1.6304,1.6307,1.6304,1.6307,25800000.0
2008-06-23 22:13:00,1.6308,1.6309,1.6308,1.6309,22800000.0
2008-06-23 22:14:00,1.63085,1.6309,1.63085,1.63085,11400000.0
2008-06-23 22:15:00,1.6309,1.6309,1.63085,1.63085,19800000.0
2008-06-23 22:16:00,1.6309,1.6309,1.6305,1.6305,26200000.0
2008-06-23 22:17:00,1.6306,1.6306,1.6305,1.6305,6000000.0
2008-06-23 22:18:00,1.6305,1.6305,1.6304,1.6304,11200000.0
2008-06-23 22:19:00,1.6305,1.6305,1.6304,1.6304,15300000.0
2008-06-23 22:20:00,1.63035,1.6305,1.63035,1.6305,19000000.0
2008-06-23 22:21:00,1.63045,1.63045,1.63045,1.63045,8000000.0
2008-06-23 22:23:00,1.62985,1.63,1.62985,1.63,13900000.0
2008-06-23 22:24:00,1.62975,1.62975,1.62975,1.62975,19000000.0
2008-06-23 22:25:00,1.62975,1.62995,1.62975,1.62995,14600000.0
2008-06-23 22:26:00,1.63,1.6305,1.63,1.63045,22400000.0
2008-06-23 22:27:00,1.63045,1.63045,1.6301,1.63045,10100000.0
2008-06-23 22:28:00,1.63045,1.6305,1.6301,1.6301,18000000.0
2008-06-23 22:29:00,1.6301,1.6305,1.63,1.6305,36100000.0
2008-06-23 22:30:00,1.6305,1.6305,1.63045,1.6305,9100000.0
2008-06-23 22:31:00,1.6305,1.6305,1.63045,1.6305,6100000.0
2008-06-23 22:32:00,1.6305,1.6305,1.6301,1.6301,8300000.0
2008-06-23 22:33:00,1.6301,1.6301,1.63,1.63005,4500000.0
2008-06-23 22:34:00,1.63005,1.63005,1.63005,1.63005,7000000.0
2008-06-23 22:35:00,1.63005,1.63005,1.63005,1.63005,4000000.0
2008-06-23 22:36:00,1.63005,1.63005,1.6292,1.62965,39200000.0
2008-06-23 22:37:00,1.62965,1.62965,1.62965,1.62965,11000000.0
2008-06-23 22:38:00,1.62965,1.62965,1.62965,1.62965,1000000.0
2008-06-23 22:39:00,1.62965,1.62965,1.62965,1.62965,9000000.0
2008-06-23 22:40:00,1.6298,1.6298,1.62975,1.62975,18800000.0
2008-06-23 22:41:00,1.62975,1.62975,1.62975,1.62975,3000000.0
2008-06-23 22:42:00,1.62975,1.62975,1.6294,1.62945,14200000.0
2008-06-23 22:43:00,1.6295,1.6295,1.62945,1.62945,2000000.0
2008-06-23 22:44:00,1.62945,1.62945,1.62945,1.62945,14000000.0
2008-06-23 22:45:00,1.62945,1.62945,1.62945,1.62945,14000000.0
2008-06-23 22:46:00,1.6295,1.6295,1.62945,1.62945,11000000.0
2008-06-23 22:47:00,1.6296,1.6297,1.62955,1.62955,20000000.0
2008-06-23 22:48:00,1.62955,1.6296,1.62955,1.6296,4000000.0
2008-06-23 22:49:00,1.6296,1.6296,1.6295,1.62955,10800000.0
2008-06-23 22:50:00,1.62955,1.62955,1.62955,1.62955,5000000.0
2008-06-23 22:51:00,1.62955,1.62955,1.62905,1.62905,4000000.0
2008-06-23 22:52:00,1.6291,1.6294,1.6291,1.6294,20800000.0
2008-06-23 22:53:00,1.6295,1.6296,1.6291,1.6292,20000000.0
2008-06-23 22:54:00,1.6292,1.6295,1.6292,1.62945,5000000.0
2008-06-23 22:55:00,1.62945,1.6295,1.62945,1.62945,6200000.0
2008-06-23 22:56:00,1.629,1.6291,1.6288,1.629,2400000.0
2008-06-23 22:57:00,1.6291,1.6292,1.6289,1.6291,2400000.0
2008-06-23 22:58:00,1.6295,1.6295,1.62945,1.62945,2400000.0
2008-06-23 22:59:00,1.62945,1.62945,1.6287,1.62945,43500000.0
2008-06-23 23:00:00,1.62945,1.62945,1.6283,1.6283,31500000.0
2008-06-23 23:01:00,1.6282,1.6291,1.6282,1.6291,125400000.0
2008-06-23 23:02:00,1.6289,1.6293,1.6288,1.6289,68400000.0
2008-06-23 23:03:00,1.629,1.6294,1.629,1.6293,45600000.0
2008-06-23 23:04:00,1.6295,1.6295,1.629,1.629,34200000.0
2008-06-23 23:05:00,1.6291,1.6296,1.629,1.629,20100000.0
2008-06-23 23:06:00,1.6291,1.62955,1.6291,1.62955,9700000.0
2008-06-23 23:07:00,1.62955,1.62955,1.62955,1.62955,1000000.0
2008-06-23 23:08:00,1.62955,1.63,1.6295,1.6296,31600000.0
2008-06-23 23:09:00,1.62955,1.6297,1.6292,1.62965,20000000.0
2008-06-23 23:10:00,1.6297,1.6297,1.6293,1.62965,4900000.0
2008-06-23 23:11:00,1.62935,1.62965,1.62925,1.62965,9000000.0
2008-06-23 23:12:00,1.6293,1.62965,1.6293,1.62965,6700000.0
2008-06-23 23:13:00,1.6292,1.62965,1.6292,1.62965,9600000.0
2008-06-23 23:14:00,1.62925,1.62965,1.62925,1.62965,14300000.0
2008-06-23 23:15:00,1.6296,1.6298,1.62955,1.6298,13700000.0
2008-06-23 23:16:00,1.62975,1.62975,1.6295,1.6295,4900000.0
2008-06-23 23:17:00,1.6295,1.6298,1.6295,1.6298,12200000.0
2008-06-23 23:18:00,1.6298,1.6298,1.62975,1.62975,2400000.0
2008-06-23 23:19:00,1.6298,1.6298,1.6294,1.6298,15800000.0
2008-06-23 23:20:00,1.62975,1.6298,1.62975,1.62975,17000000.0
2008-06-23 23:21:00,1.62975,1.62975,1.6294,1.62975,11600000.0
2008-06-23 23:22:00,1.6298,1.6298,1.6298,1.6298,2000000.0
2008-06-23 23:23:00,1.62945,1.6298,1.62945,1.6298,19200000.0
2008-06-23 23:24:00,1.62975,1.63,1.62975,1.63,25100000.0
2008-06-23 23:25:00,1.62995,1.6301,1.6296,1.6301,27200000.0
2008-06-23 23:26:00,1.6301,1.6301,1.63005,1.63005,19000000.0
2008-06-23 23:27:00,1.63005,1.63005,1.63005,1.63005,2000000.0
2008-06-23 23:28:00,1.63005,1.63005,1.63005,1.63005,6000000.0
2008-06-23 23:29:00,1.63005,1.63005,1.6296,1.6296,4000000.0
2008-06-23 23:30:00,1.62955,1.62955,1.62955,1.62955,2000000.0
2008-06-23 23:31:00,1.62925,1.6296,1.62925,1.62955,14800000.0
2008-06-23 23:32:00,1.62945,1.62945,1.62945,1.62945,2800000.0
2008-06-23 23:33:00,1.62945,1.6296,1.62945,1.62955,72500000.0
2008-06-23 23:34:00,1.62955,1.6296,1.62955,1.6296,47700000.0
2008-06-23 23:35:00,1.62955,1.6296,1.62955,1.62955,35200000.0
2008-06-23 23:36:00,1.6296,1.62965,1.62955,1.62955,30200000.0
2008-06-23 23:37:00,1.6296,1.62995,1.6296,1.6299,51700000.0
2008-06-23 23:38:00,1.6299,1.6303,1.6299,1.63005,118200000.0
2008-06-23 23:39:00,1.62995,1.63025,1.62995,1.63015,113600000.0
2008-06-23 23:40:00,1.63015,1.63015,1.62985,1.6301,119400000.0
2008-06-23 23:41:00,1.6301,1.63015,1.62995,1.63015,55200000.0
2008-06-23 23:42:00,1.63015,1.6302,1.6301,1.6302,38000000.0
2008-06-23 23:43:00,1.63025,1.63025,1.62995,1.63015,87799999.0
2008-06-23 23:44:00,1.63015,1.6302,1.6299,1.63015,80500000.0
2008-06-23 23:45:00,1.6302,1.6302,1.63005,1.6302,19200000.0
2008-06-23 23:46:00,1.63025,1.6305,1.6301,1.6304,96000000.0
2008-06-23 23:47:00,1.6304,1.6304,1.6301,1.6301,71100000.0
2008-06-23 23:48:00,1.6301,1.6302,1.6301,1.6301,33600000.0
2008-06-23 23:49:00,1.6301,1.6301,1.6301,1.6301,37000000.0
2008-06-23 23:50:00,1.6301,1.6301,1.6301,1.6301,22200000.0
2008-06-23 23:51:00,1.6301,1.6302,1.6301,1.6301,61700000.0
2008-06-23 23:52:00,1.6301,1.6301,1.6301,1.6301,17300000.0
2008-06-23 23:53:00,1.6301,1.6301,1.6301,1.6301,16000000.0
2008-06-23 23:54:00,1.63,1.6301,1.6299,1.6301,15400000.0
2008-06-23 23:55:00,1.62985,1.62985,1.62985,1.62985,18400000.0
2008-06-23 23:56:00,1.62985,1.6301,1.62985,1.6301,25700000.0
2008-06-23 23:57:00,1.6301,1.6301,1.6301,1.6301,10200000.0
2008-06-23 23:58:00,1.6301,1.6301,1.6301,1.6301,13000000.0
2008-06-23 23:59:00,1.6303,1.6304,1.6301,1.6301,16800000.0
2008-06-24 00:00:00,1.6301,1.6305,1.6301,1.6305,19200000.0
2008-06-24 00:01:00,1.6303,1.6304,1.6302,1.6304,88900000.0
2008-06-24 00:02:00,1.6305,1.6307,1.6303,1.6307,150400000.0
2008-06-24 00:03:00,1.6307,1.6308,1.6304,1.6306,37400000.0
2008-06-24 00:04:00,1.6305,1.6305,1.6304,1.6304,14500000.0
2008-06-24 00:05:00,1.6305,1.6305,1.6303,1.6305,88200000.0
2008-06-24 00:06:00,1.6305,1.6305,1.6305,1.6305,25200000.0
2008-06-24 00:07:00,1.63035,1.6306,1.6303,1.6305,81000000.0
2008-06-24 00:08:00,1.6305,1.6308,1.6305,1.6308,24000000.0
2008-06-24 00:09:00,1.63055,1.63055,1.63055,1.63055,16200000.0
2008-06-24 00:10:00,1.63055,1.6306,1.63055,1.6306,5600000.0
2008-06-24 00:11:00,1.6306,1.6306,1.6306,1.6306,1400000.0
2008-06-24 00:12:00,1.6306,1.6306,1.6305,1.6305,11400000.0
2008-06-24 00:13:00,1.6307,1.6308,1.6306,1.6308,4200000.0
2008-06-24 00:14:00,1.6308,1.6313,1.6308,1.6309,34700000.0
2008-06-24 00:15:00,1.63085,1.6312,1.63085,1.631,15500000.0
2008-06-24 00:16:00,1.631,1.631,1.631,1.631,7000000.0
2008-06-24 00:17:00,1.631,1.6312,1.6309,1.6312,30000000.0
2008-06-24 00:18:00,1.63125,1.63125,1.6311,1.63125,25200000.0
2008-06-24 00:19:00,1.63125,1.6314,1.6312,1.6312,69100000.0
2008-06-24 00:20:00,1.6312,1.6312,1.631,1.631,12800000.0
2008-06-24 00:21:00,1.631,1.6312,1.631,1.6311,11200000.0
2008-06-24 00:22:00,1.6312,1.6312,1.631,1.6311,12600000.0
2008-06-24 00:23:00,1.6312,1.6314,1.6311,1.6311,32300000.0
2008-06-24 00:24:00,1.63115,1.6312,1.6311,1.6311,69500000.0
2008-06-24 00:25:00,1.6311,1.6313,1.6311,1.6312,41400000.0
2008-06-24 00:26:00,1.6311,1.6312,1.6311,1.6311,4200000.0
2008-06-24 00:27:00,1.6311,1.6312,1.6311,1.6312,67000000.0
2008-06-24 00:28:00,1.6312,1.6312,1.63105,1.6311,13600000.0
2008-06-24 00:29:00,1.6311,1.6312,1.63105,1.63105,6200000.0
2008-06-24 00:30:00,1.6311,1.6311,1.6311,1.6311,1400000.0
2008-06-24 00:31:00,1.63105,1.63105,1.63105,1.63105,1000000.0
2008-06-24 00:32:00,1.63105,1.6312,1.63105,1.6311,16600000.0
2008-06-24 00:33:00,1.6312,1.6312,1.63105,1.63105,13800000.0
2008-06-24 00:34:00,1.63105,1.63105,1.63105,1.63105,11000000.0
2008-06-24 00:35:00,1.631,1.63105,1.631,1.63105,4800000.0
2008-06-24 00:36:00,1.63105,1.63105,1.63105,1.63105,1000000.0
2008-06-24 00:37:00,1.63105,1.63105,1.63105,1.63105,4000000.0
2008-06-24 00:38:00,1.6309,1.6309,1.63065,1.63065,19500000.0
2008-06-24 00:39:00,1.63105,1.63105,1.63105,1.63105,1000000.0
2008-06-24 00:40:00,1.63105,1.63105,1.63105,1.63105,2000000.0
2008-06-24 00:41:00,1.63105,1.63105,1.6306,1.63105,7800000.0
2008-06-24 00:42:00,1.63105,1.63105,1.63105,1.63105,6000000.0
2008-06-24 00:43:00,1.63105,1.6311,1.63105,1.6311,6600000.0
2008-06-24 00:44:00,1.6311,1.6311,1.63105,1.63105,31400000.0
2008-06-24 00:45:00,1.63105,1.6311,1.63105,1.6311,23400000.0
2008-06-24 00:46:00,1.63105,1.63105,1.63105,1.63105,2000000.0
2008-06-24 00:47:00,1.63105,1.63105,1.63105,1.63105,11000000.0
2008-06-24 00:48:00,1.63105,1.63105,1.63105,1.63105,21000000.0
2008-06-24 00:49:00,1.63105,1.63105,1.6303,1.6304,36000000.0
2008-06-24 00:50:00,1.6304,1.63105,1.6303,1.6304,16000000.0
2008-06-24 00:51:00,1.6303,1.6304,1.6303,1.6304,2800000.0
2008-06-24 00:52:00,1.6305,1.6308,1.6305,1.6308,15500000.0
2008-06-24 00:53:00,1.6309,1.631,1.6309,1.631,5600000.0
2008-06-24 00:54:00,1.6308,1.6309,1.6308,1.6309,2800000.0
2008-06-24 00:55:00,1.631,1.631,1.6307,1.6308,8400000.0
2008-06-24 00:56:00,1.63065,1.6308,1.63065,1.6308,6200000.0
2008-06-24 00:57:00,1.63065,1.6308,1.63065,1.6308,3800000.0
2008-06-24 00:58:00,1.6308,1.6308,1.63055,1.6308,28500000.0
2008-06-24 00:59:00,1.63065,1.6307,1.63065,1.63065,50900000.0
2008-06-24 01:00:00,1.6308,1.6309,1.6307,1.6308,6200000.0
2008-06-24 01:01:00,1.6309,1.6309,1.6307,1.6307,4500000.0
2008-06-24 01:02:00,1.6308,1.6308,1.63065,1.63065,11900000.0
2008-06-24 01:03:00,1.63035,1.63035,1.63035,1.63035,6700000.0
2008-06-24 01:04:00,1.63035,1.63035,1.63035,1.63035,16700000.0
2008-06-24 01:05:00,1.63035,1.6307,1.63035,1.63065,32600000.0
2008-06-24 01:06:00,1.6307,1.6308,1.63065,1.6308,4900000.0
2008-06-24 01:07:00,1.63065,1.63065,1.63065,1.63065,28000000.0
2008-06-24 01:08:00,1.63065,1.63065,1.63065,1.63065,15200000.0
2008-06-24 01:09:00,1.63065,1.6308,1.63065,1.6308,21300000.0
2008-06-24 01:10:00,1.63065,1.63065,1.63065,1.63065,12900000.0
2008-06-24 01:11:00,1.63065,1.63085,1.63065,1.63085,27100000.0
2008-06-24 01:12:00,1.6308,1.63085,1.63065,1.63075,80200000.0
2008-06-24 01:13:00,1.63065,1.63075,1.63065,1.63065,75800000.0
2008-06-24 01:14:00,1.63065,1.63085,1.63065,1.6308,53500000.0
2008-06-24 01:15:00,1.63085,1.63095,1.63065,1.6308,112300000.0
2008-06-24 01:16:00,1.6308,1.63095,1.63065,1.6309,67800000.0
2008-06-24 01:17:00,1.63085,1.63085,1.6308,1.6308,5600000.0
2008-06-24 01:18:00,1.63085,1.63085,1.6308,1.63085,14000000.0
2008-06-24 01:19:00,1.6308,1.63095,1.6307,1.6309,40300000.0
2008-06-24 01:20:00,1.6308,1.63105,1.6308,1.63105,22100000.0
2008-06-24 01:21:00,1.63105,1.63105,1.631,1.631,11100000.0
2008-06-24 01:22:00,1.631,1.631,1.6309,1.6309,4600000.0
2008-06-24 01:23:00,1.631,1.6311,1.63095,1.63105,50700000.0
2008-06-24 01:24:00,1.63105,1.63105,1.63105,1.63105,11000000.0
2008-06-24 01:25:00,1.63105,1.63105,1.63105,1.63105,8000000.0
2008-06-24 01:26:00,1.63105,1.6311,1.63105,1.63105,8300000.0
2008-06-24 01:27:00,1.63105,1.6311,1.63105,1.6311,7300000.0
2008-06-24 01:28:00,1.63105,1.6311,1.63105,1.63105,14300000.0
2008-06-24 01:29:00,1.6311,1.6311,1.63105,1.63105,20900000.0
2008-06-24 01:30:00,1.6311,1.6311,1.63105,1.63105,16600000.0
2008-06-24 01:31:00,1.6311,1.6312,1.63105,1.6311,39000000.0
2008-06-24 01:32:00,1.6312,1.6314,1.6312,1.63125,33400000.0
2008-06-24 01:33:00,1.63125,1.6313,1.63125,1.63125,34700000.0
2008-06-24 01:34:00,1.63125,1.63125,1.631,1.63125,22400000.0
2008-06-24 01:35:00,1.63125,1.63125,1.63125,1.63125,12000000.0
2008-06-24 01:36:00,1.63125,1.6313,1.63125,1.6313,45200000.0
2008-06-24 01:37:00,1.6313,1.6315,1.6313,1.6315,37300000.0
2008-06-24 01:38:00,1.6315,1.6315,1.63145,1.63145,45500000.0
2008-06-24 01:39:00,1.63145,1.63145,1.631,1.631,11000000.0
2008-06-24 01:40:00,1.6309,1.631,1.6309,1.631,3000000.0
2008-06-24 01:41:00,1.631,1.6311,1.631,1.6311,12100000.0
2008-06-24 01:42:00,1.6312,1.6313,1.6312,1.6313,22000000.0
2008-06-24 01:43:00,1.6313,1.6313,1.63125,1.63125,10500000.0
2008-06-24 01:44:00,1.63125,1.63125,1.63125,1.63125,7000000.0
2008-06-24 01:45:00,1.63125,1.63125,1.63125,1.63125,8000000.0
2008-06-24 01:46:00,1.63125,1.63125,1.63125,1.63125,14000000.0
2008-06-24 01:47:00,1.63125,1.63125,1.63125,1.63125,2000000.0
2008-06-24 01:48:00,1.631,1.63125,1.631,1.63125,6800000.0
2008-06-24 01:49:00,1.63125,1.63125,1.6309,1.6309,6900000.0
2008-06-24 01:50:00,1.63125,1.63125,1.6309,1.63125,39900000.0
2008-06-24 01:51:00,1.63125,1.63125,1.6302,1.63045,102300000.0
2008-06-24 01:52:00,1.6304,1.63045,1.62975,1.63,110200000.0
2008-06-24 01:53:00,1.63,1.63,1.62995,1.62995,4300000.0
2008-06-24 01:54:00,1.63,1.63015,1.62985,1.63015,63000000.0
2008-06-24 01:55:00,1.6302,1.6304,1.63015,1.63025,134600000.0
2008-06-24 01:56:00,1.6303,1.6303,1.63025,1.6303,90100000.0
2008-06-24 01:57:00,1.6303,1.6304,1.63025,1.6303,27700000.0
2008-06-24 01:58:00,1.63025,1.6303,1.63025,1.63025,7000000.0
2008-06-24 01:59:00,1.6303,1.6304,1.63025,1.63025,20700000.0
2008-06-24 02:00:00,1.63025,1.6304,1.63025,1.63035,23300000.0
2008-06-24 02:01:00,1.63035,1.63035,1.6298,1.63005,48500000.0
2008-06-24 02:02:00,1.63005,1.63005,1.63005,1.63005,10000000.0
2008-06-24 02:03:00,1.63005,1.63005,1.6296,1.6297,34300000.0
2008-06-24 02:04:00,1.6297,1.6297,1.62965,1.62965,10300000.0
2008-06-24 02:05:00,1.62965,1.6297,1.62965,1.6297,44400000.0
2008-06-24 02:06:00,1.6298,1.6304,1.6297,1.6304,137800000.0
2008-06-24 02:07:00,1.6305,1.6305,1.63045,1.63045,27300000.0
2008-06-24 02:08:00,1.63045,1.63045,1.63045,1.63045,1000000.0
2008-06-24 02:09:00,1.63045,1.63045,1.6303,1.63045,12700000.0
2008-06-24 02:10:00,1.63035,1.63045,1.63035,1.63045,4800000.0
2008-06-24 02:11:00,1.63045,1.63045,1.63045,1.63045,32000000.0
2008-06-24 02:12:00,1.63045,1.6308,1.63045,1.63065,38400000.0
2008-06-24 02:13:00,1.6307,1.6307,1.63065,1.63065,22800000.0
2008-06-24 02:14:00,1.63065,1.63065,1.63035,1.63035,24900000.0
2008-06-24 02:15:00,1.6304,1.6308,1.6304,1.63075,31700000.0
2008-06-24 02:16:00,1.63075,1.6308,1.63075,1.63075,20100000.0
2008-06-24 02:17:00,1.6308,1.6308,1.63075,1.63075,43600000.0
2008-06-24 02:18:00,1.6309,1.6309,1.63085,1.63085,15000000.0
2008-06-24 02:19:00,1.63085,1.63085,1.6306,1.63085,11700000.0
2008-06-24 02:20:00,1.63085,1.63085,1.63085,1.63085,10000000.0
2008-06-24 02:21:00,1.63085,1.63085,1.6306,1.63085,31100000.0
2008-06-24 02:22:00,1.63085,1.63085,1.63085,1.63085,8000000.0
2008-06-24 02:23:00,1.63085,1.63085,1.63085,1.63085,16000000.0
2008-06-24 02:24:00,1.63085,1.6309,1.63085,1.63085,11000000.0
2008-06-24 02:25:00,1.6309,1.6312,1.63085,1.63105,30800000.0
2008-06-24 02:26:00,1.6311,1.6311,1.63105,1.63105,20000000.0
2008-06-24 02:27:00,1.63105,1.63105,1.6307,1.63105,36300000.0
2008-06-24 02:28:00,1.63105,1.6312,1.63105,1.6311,28500000.0
2008-06-24 02:29:00,1.6311,1.6312,1.63105,1.63105,51000000.0
2008-06-24 02:30:00,1.63105,1.6312,1.63105,1.6312,44100000.0
2008-06-24 02:31:00,1.6312,1.6312,1.63105,1.6311,37600000.0
2008-06-24 02:32:00,1.6311,1.6311,1.63105,1.6311,16700000.0
2008-06-24 02:33:00,1.63105,1.63105,1.63105,1.63105,35000000.0
2008-06-24 02:34:00,1.63105,1.63105,1.6305,1.6308,30000000.0
2008-06-24 02:35:00,1.63075,1.63075,1.63075,1.63075,16000000.0
2008-06-24 02:36:00,1.6306,1.6306,1.6306,1.6306,1000000.0
2008-06-24 02:37:00,1.6305,1.63075,1.63035,1.63075,45400000.0
2008-06-24 02:38:00,1.63075,1.63075,1.63075,1.63075,17000000.0
2008-06-24 02:39:00,1.63075,1.63075,1.63075,1.63075,3000000.0
2008-06-24 02:40:00,1.63075,1.63075,1.6303,1.63035,50400000.0
2008-06-24 02:41:00,1.63035,1.63035,1.63035,1.63035,1000000.0
2008-06-24 02:42:00,1.63025,1.6304,1.6302,1.63035,21300000.0
2008-06-24 02:43:00,1.63035,1.6304,1.63035,1.6304,2000000.0
2008-06-24 02:44:00,1.6303,1.6304,1.6303,1.63035,11800000.0
2008-06-24 02:45:00,1.6304,1.6305,1.6304,1.6305,43000000.0
2008-06-24 02:46:00,1.6305,1.6305,1.6305,1.6305,7800000.0
2008-06-24 02:47:00,1.6305,1.6305,1.6305,1.6305,28100000.0
2008-06-24 02:48:00,1.6306,1.6306,1.63055,1.6306,33700000.0
2008-06-24 02:49:00,1.6306,1.6308,1.63055,1.6308,24400000.0
2008-06-24 02:50:00,1.6308,1.6308,1.63075,1.63075,2000000.0
2008-06-24 02:51:00,1.63065,1.63075,1.63055,1.63075,23600000.0
2008-06-24 02:52:00,1.63075,1.63075,1.63075,1.63075,3000000.0
2008-06-24 02:53:00,1.63075,1.63075,1.63025,1.63025,29300000.0
2008-06-24 02:54:00,1.63025,1.63025,1.63025,1.63025,53000000.0
2008-06-24 02:55:00,1.63025,1.63025,1.6298,1.63025,53000000.0
2008-06-24 02:56:00,1.63025,1.63025,1.63025,1.63025,25000000.0
2008-06-24 02:57:00,1.63025,1.63025,1.63,1.63025,30400000.0
2008-06-24 02:58:00,1.63025,1.63025,1.63025,1.63025,20000000.0
2008-06-24 02:59:00,1.63025,1.6304,1.63025,1.6303,55400000.0
2008-06-24 03:00:00,1.6303,1.6304,1.63025,1.63035,32400000.0
2008-06-24 03:01:00,1.63035,1.63035,1.63035,1.63035,9000000.0
2008-06-24 03:02:00,1.63035,1.63035,1.63035,1.63035,4000000.0
2008-06-24 03:03:00,1.63025,1.6304,1.63025,1.6304,11700000.0
2008-06-24 03:04:00,1.6304,1.6304,1.63035,1.6304,9600000.0
2008-06-24 03:05:00,1.6305,1.6305,1.63035,1.63035,29200000.0
2008-06-24 03:06:00,1.63035,1.6305,1.63035,1.6305,58100000.0
2008-06-24 03:07:00,1.6305,1.6305,1.6301,1.63035,56100000.0
2008-06-24 03:08:00,1.63035,1.63035,1.63035,1.63035,21000000.0
2008-06-24 03:09:00,1.63035,1.63035,1.63035,1.63035,40000000.0
2008-06-24 03:10:00,1.63035,1.6304,1.63,1.6304,66200000.0
2008-06-24 03:11:00,1.6304,1.6304,1.63035,1.6304,112600000.0
2008-06-24 03:12:00,1.6305,1.6306,1.63045,1.63055,54600000.0
2008-06-24 03:13:00,1.63055,1.6307,1.63055,1.6307,41700000.0
2008-06-24 03:14:00,1.6307,1.6314,1.6307,1.6314,73100000.0
2008-06-24 03:15:00,1.6314,1.6314,1.6309,1.63095,55000000.0
2008-06-24 03:16:00,1.631,1.631,1.63095,1.63095,31500000.0
2008-06-24 03:17:00,1.63095,1.63095,1.63095,1.63095,14000000.0
2008-06-24 03:18:00,1.63095,1.63095,1.63095,1.63095,43000000.0
2008-06-24 03:19:00,1.63095,1.63095,1.63095,1.63095,13000000.0
2008-06-24 03:20:00,1.63095,1.63095,1.63095,1.63095,4000000.0
2008-06-24 03:21:00,1.63095,1.63095,1.63035,1.6305,37300000.0
2008-06-24 03:22:00,1.6304,1.6305,1.63035,1.6305,44300000.0
2008-06-24 03:23:00,1.6305,1.6305,1.6304,1.63045,53600000.0
2008-06-24 03:24:00,1.6305,1.6305,1.63045,1.63045,19300000.0
2008-06-24 03:25:00,1.63045,1.63045,1.6301,1.6301,10600000.0
2008-06-24 03:26:00,1.6301,1.63045,1.6299,1.63,17500000.0
2008-06-24 03:27:00,1.6299,1.6301,1.6299,1.6301,64200000.0
2008-06-24 03:28:00,1.6302,1.6304,1.63005,1.63015,45400000.0
2008-06-24 03:29:00,1.63015,1.6302,1.63015,1.63015,49900000.0
2008-06-24 03:30:00,1.63015,1.63015,1.63,1.63,9900000.0
2008-06-24 03:31:00,1.63,1.6307,1.63,1.6307,27000000.0
2008-06-24 03:32:00,1.6307,1.6308,1.63055,1.6306,61600000.0
2008-06-24 03:33:00,1.6306,1.6308,1.6306,1.63075,37200000.0
2008-06-24 03:34:00,1.63075,1.63075,1.63075,1.63075,41000000.0
2008-06-24 03:35:00,1.63075,1.63075,1.63075,1.63075,9000000.0
2008-06-24 03:36:00,1.63075,1.63075,1.63075,1.63075,17000000.0
2008-06-24 03:37:00,1.63075,1.6308,1.63075,1.6308,32200000.0
2008-06-24 03:38:00,1.6312,1.6315,1.63085,1.631,120800000.0
2008-06-24 03:39:00,1.631,1.6311,1.6307,1.63105,45400000.0
2008-06-24 03:40:00,1.63105,1.63105,1.6305,1.6307,90100000.0
2008-06-24 03:41:00,1.6307,1.6307,1.63065,1.63065,37900000.0
2008-06-24 03:42:00,1.63065,1.631,1.6303,1.63095,100000000.0
2008-06-24 03:43:00,1.63095,1.631,1.63095,1.63095,38800000.0
2008-06-24 03:44:00,1.63095,1.6311,1.63045,1.63045,47400000.0
2008-06-24 03:45:00,1.63045,1.631,1.63045,1.63095,84400000.0
2008-06-24 03:46:00,1.63095,1.6316,1.63095,1.63155,65600000.0
2008-06-24 03:47:00,1.63155,1.63155,1.63095,1.6313,47700000.0
2008-06-24 03:48:00,1.6313,1.6315,1.63125,1.63145,73100000.0
2008-06-24 03:49:00,1.63145,1.6319,1.63145,1.63175,57600000.0
2008-06-24 03:50:00,1.63175,1.632,1.63175,1.63195,55300000.0
2008-06-24 03:51:00,1.63195,1.632,1.63195,1.632,44900000.0
2008-06-24 03:52:00,1.632,1.632,1.63195,1.63195,23900000.0
2008-06-24 03:53:00,1.63195,1.63195,1.63195,1.63195,12000000.0
2008-06-24 03:54:00,1.63195,1.632,1.63195,1.63195,20300000.0
2008-06-24 03:55:00,1.63195,1.632,1.63195,1.63195,12600000.0
2008-06-24 03:56:00,1.632,1.632,1.6315,1.6318,29400000.0
2008-06-24 03:57:00,1.6318,1.6318,1.63175,1.63175,35800000.0
2008-06-24 03:58:00,1.63175,1.6319,1.63175,1.63175,18700000.0
2008-06-24 03:59:00,1.63175,1.63175,1.63175,1.63175,4000000.0
2008-06-24 04:00:00,1.63175,1.6319,1.63175,1.63175,26200000.0
2008-06-24 04:01:00,1.6318,1.6323,1.63175,1.63215,62900000.0
2008-06-24 04:02:00,1.63215,1.63215,1.63215,1.63215,4000000.0
2008-06-24 04:03:00,1.63215,1.63215,1.6316,1.63175,42700000.0
2008-06-24 04:04:00,1.63175,1.63175,1.63175,1.63175,28000000.0
2008-06-24 04:05:00,1.63175,1.63175,1.6311,1.6313,85000000.0
2008-06-24 04:06:00,1.63125,1.63125,1.63125,1.63125,36000000.0
2008-06-24 04:07:00,1.63125,1.6313,1.63065,1.6307,76400000.0
2008-06-24 04:08:00,1.6307,1.6308,1.63065,1.63065,72800000.0
2008-06-24 04:09:00,1.63065,1.6307,1.63065,1.63065,45500000.0
2008-06-24 04:10:00,1.63065,1.6307,1.63005,1.63025,72400000.0
2008-06-24 04:11:00,1.6303,1.6305,1.6303,1.6305,157200000.0
2008-06-24 04:12:00,1.6306,1.6308,1.63055,1.63065,79800000.0
2008-06-24 04:13:00,1.63065,1.6309,1.63065,1.63075,47700000.0
2008-06-24 04:14:00,1.63075,1.63075,1.6303,1.6303,34600000.0
2008-06-24 04:15:00,1.6303,1.6304,1.6296,1.62995,107000000.0
2008-06-24 04:16:00,1.62995,1.6301,1.6297,1.63005,89400000.0
2008-06-24 04:17:00,1.6297,1.6302,1.6295,1.6301,166100000.0
2008-06-24 04:18:00,1.6301,1.6302,1.62955,1.62955,116100000.0
2008-06-24 04:19:00,1.62955,1.6297,1.62955,1.62955,50000000.0
2008-06-24 04:20:00,1.62955,1.6297,1.62955,1.6296,52200000.0
2008-06-24 04:21:00,1.6297,1.6298,1.62955,1.6298,102600000.0
2008-06-24 04:22:00,1.6298,1.6298,1.6293,1.62955,99000000.0
2008-06-24 04:23:00,1.62955,1.63,1.62955,1.62985,82600000.0
2008-06-24 04:24:00,1.62985,1.62985,1.62925,1.62945,104000000.0
2008-06-24 04:25:00,1.62945,1.6296,1.62945,1.6296,68600000.0
2008-06-24 04:26:00,1.6297,1.6301,1.62935,1.62935,116400000.0
2008-06-24 04:27:00,1.62935,1.6296,1.62935,1.6295,101500000.0
2008-06-24 04:28:00,1.6295,1.6296,1.62945,1.6295,59300000.0
2008-06-24 04:29:00,1.6295,1.6295,1.629,1.6294,111100000.0
2008-06-24 04:30:00,1.6294,1.6298,1.6294,1.62955,67800000.0
2008-06-24 04:31:00,1.62955,1.62955,1.6291,1.6294,56400000.0
2008-06-24 04:32:00,1.62935,1.6297,1.62935,1.62955,56900000.0
2008-06-24 04:33:00,1.62955,1.6296,1.62955,1.62955,38800000.0
2008-06-24 04:34:00,1.62955,1.62955,1.62955,1.62955,25000000.0
2008-06-24 04:35:00,1.6296,1.6297,1.62955,1.62955,37900000.0
2008-06-24 04:36:00,1.62955,1.62955,1.62955,1.62955,42000000.0
2008-06-24 04:37:00,1.62955,1.6297,1.62955,1.62965,33400000.0
2008-06-24 04:38:00,1.62965,1.62965,1.62915,1.6293,29200000.0
2008-06-24 04:39:00,1.62925,1.6294,1.62925,1.62925,23500000.0
2008-06-24 04:40:00,1.6293,1.6295,1.62925,1.6295,77000000.0
2008-06-24 04:41:00,1.6295,1.6295,1.62945,1.62945,14400000.0
2008-06-24 04:42:00,1.6296,1.6297,1.6296,1.6297,9100000.0
2008-06-24 04:43:00,1.62955,1.62955,1.62955,1.62955,2800000.0
2008-06-24 04:44:00,1.62955,1.62955,1.62945,1.62945,25700000.0
2008-06-24 04:45:00,1.62945,1.6295,1.629,1.62925,54700000.0
2008-06-24 04:46:00,1.62925,1.62935,1.62925,1.62925,38900000.0
2008-06-24 04:47:00,1.62925,1.62935,1.62925,1.6293,16900000.0
2008-06-24 04:48:00,1.6293,1.62945,1.6293,1.62935,46000000.0
2008-06-24 04:49:00,1.6294,1.6295,1.62935,1.6295,77400000.0
2008-06-24 04:50:00,1.6295,1.62965,1.62945,1.62945,110700000.0
2008-06-24 04:51:00,1.62945,1.6297,1.62945,1.62955,67100000.0
2008-06-24 04:52:00,1.62955,1.6296,1.62955,1.62955,16300000.0
2008-06-24 04:53:00,1.6296,1.6299,1.6296,1.6299,15200000.0
2008-06-24 04:54:00,1.6299,1.6299,1.62985,1.62985,15000000.0
2008-06-24 04:55:00,1.62985,1.63,1.62915,1.6293,67800000.0
2008-06-24 04:56:00,1.62955,1.62955,1.62955,1.62955,19000000.0
2008-06-24 04:57:00,1.62955,1.6296,1.62955,1.6296,9600000.0
2008-06-24 04:58:00,1.6296,1.6297,1.6296,1.6297,9800000.0
2008-06-24 04:59:00,1.6296,1.6297,1.6296,1.62965,22100000.0
2008-06-24 05:00:00,1.62965,1.62965,1.62965,1.62965,39000000.0
2008-06-24 05:01:00,1.62965,1.62965,1.6291,1.6296,46000000.0
2008-06-24 05:02:00,1.6296,1.6296,1.62955,1.62955,23000000.0
2008-06-24 05:03:00,1.62955,1.6296,1.62955,1.6296,18000000.0
2008-06-24 05:04:00,1.62955,1.6296,1.62955,1.62955,7000000.0
2008-06-24 05:05:00,1.62955,1.6297,1.62955,1.62965,14600000.0
2008-06-24 05:06:00,1.62965,1.6298,1.62965,1.62965,29200000.0
2008-06-24 05:07:00,1.62965,1.6297,1.62965,1.62965,12000000.0
2008-06-24 05:08:00,1.62965,1.6297,1.62965,1.6297,14300000.0
2008-06-24 05:09:00,1.6297,1.6298,1.6297,1.6297,59000000.0
2008-06-24 05:10:00,1.6297,1.6297,1.62965,1.62965,2300000.0
2008-06-24 05:11:00,1.62965,1.62965,1.62965,1.62965,24000000.0
2008-06-24 05:12:00,1.62965,1.62965,1.62965,1.62965,5000000.0
2008-06-24 05:13:00,1.62965,1.62965,1.62965,1.62965,10000000.0
2008-06-24 05:14:00,1.62965,1.62965,1.62965,1.62965,9000000.0
2008-06-24 05:15:00,1.62965,1.62965,1.62965,1.62965,3000000.0
2008-06-24 05:16:00,1.6295,1.62965,1.6295,1.62965,7800000.0
2008-06-24 05:17:00,1.62965,1.62965,1.62965,1.62965,10000000.0
2008-06-24 05:18:00,1.6294,1.6294,1.6294,1.6294,2800000.0
2008-06-24 05:19:00,1.6295,1.62965,1.6295,1.62965,7300000.0
2008-06-24 05:20:00,1.62965,1.6297,1.62965,1.62965,38600000.0
2008-06-24 05:21:00,1.6295,1.62965,1.6295,1.62965,8800000.0
2008-06-24 05:22:00,1.62965,1.6298,1.62965,1.62975,49400000.0
2008-06-24 05:23:00,1.62975,1.62975,1.62975,1.62975,19000000.0
2008-06-24 05:24:00,1.62975,1.62975,1.62975,1.62975,8000000.0
2008-06-24 05:25:00,1.62975,1.62975,1.6292,1.62955,123000000.0
2008-06-24 05:26:00,1.62955,1.62955,1.62955,1.62955,15000000.0
2008-06-24 05:27:00,1.62955,1.62955,1.62955,1.62955,24000000.0
2008-06-24 05:28:00,1.62955,1.6296,1.62955,1.6296,66600000.0
2008-06-24 05:29:00,1.6296,1.6297,1.62955,1.62955,66300000.0
2008-06-24 05:30:00,1.62955,1.6297,1.62955,1.6296,50300000.0
2008-06-24 05:31:00,1.6296,1.6297,1.6296,1.6296,19200000.0
2008-06-24 05:32:00,1.6296,1.6296,1.62955,1.62955,8300000.0
2008-06-24 05:33:00,1.62955,1.62955,1.629,1.6293,30000000.0
2008-06-24 05:34:00,1.6294,1.6295,1.62935,1.62935,3600000.0
2008-06-24 05:35:00,1.6291,1.6291,1.6289,1.6289,2300000.0
2008-06-24 05:36:00,1.6294,1.6294,1.62935,1.62935,2300000.0
2008-06-24 05:37:00,1.6293,1.62935,1.6293,1.62935,3600000.0
2008-06-24 05:38:00,1.62915,1.62935,1.62915,1.62935,4300000.0
2008-06-24 05:39:00,1.6295,1.6295,1.62935,1.62935,6600000.0
2008-06-24 05:42:00,1.62915,1.6302,1.62915,1.63015,116700000.0
2008-06-24 05:43:00,1.63015,1.6307,1.63015,1.63015,100400000.0
2008-06-24 05:44:00,1.63015,1.6304,1.63015,1.63035,48800000.0
2008-06-24 05:45:00,1.63035,1.63035,1.63,1.63,43500000.0
2008-06-24 05:46:00,1.63,1.6302,1.6298,1.6302,33200000.0
2008-06-24 05:47:00,1.6302,1.6302,1.63015,1.63015,10800000.0
2008-06-24 05:48:00,1.6298,1.6298,1.6297,1.6298,9200000.0
2008-06-24 05:49:00,1.6297,1.6298,1.6297,1.6297,9200000.0
2008-06-24 05:50:00,1.6298,1.6298,1.6297,1.6298,9200000.0
2008-06-24 05:51:00,1.6297,1.6298,1.6297,1.6298,9200000.0
2008-06-24 05:52:00,1.6303,1.6303,1.6302,1.63025,9200000.0
2008-06-24 05:53:00,1.6303,1.6304,1.6303,1.6304,6000000.0
2008-06-24 05:54:00,1.6304,1.6306,1.63035,1.6306,41100000.0
2008-06-24 05:55:00,1.6306,1.6306,1.63045,1.63045,40400000.0
2008-06-24 05:56:00,1.63045,1.63045,1.63045,1.63045,16000000.0
2008-06-24 05:57:00,1.63045,1.63045,1.6302,1.63045,24200000.0
2008-06-24 05:58:00,1.63,1.63,1.62995,1.62995,19800000.0
2008-06-24 05:59:00,1.62995,1.62995,1.62995,1.62995,18000000.0
2008-06-24 06:00:00,1.62995,1.63,1.62995,1.63,16100000.0
2008-06-24 06:01:00,1.6301,1.6302,1.6301,1.6302,22700000.0
2008-06-24 06:02:00,1.6302,1.6302,1.6302,1.6302,10000000.0
2008-06-24 06:03:00,1.6303,1.6303,1.63015,1.63015,23000000.0
2008-06-24 06:04:00,1.63015,1.63015,1.63015,1.63015,11000000.0
2008-06-24 06:05:00,1.63015,1.63015,1.63015,1.63015,6000000.0
2008-06-24 06:06:00,1.63015,1.63015,1.63015,1.63015,5000000.0
2008-06-24 06:07:00,1.63015,1.63015,1.63015,1.63015,14000000.0
2008-06-24 06:08:00,1.63015,1.63015,1.63015,1.63015,1000000.0
2008-06-24 06:09:00,1.6301,1.63015,1.63,1.63015,10500000.0
2008-06-24 06:10:00,1.63015,1.63015,1.6301,1.63015,6300000.0
2008-06-24 06:11:00,1.63015,1.63015,1.6296,1.6297,42500000.0
2008-06-24 06:12:00,1.6297,1.6298,1.6297,1.62975,24800000.0
2008-06-24 06:13:00,1.6296,1.6299,1.6296,1.6299,18000000.0
2008-06-24 06:14:00,1.6299,1.6299,1.6298,1.6298,8800000.0
2008-06-24 06:15:00,1.6298,1.6298,1.62975,1.62975,19600000.0
2008-06-24 06:16:00,1.6298,1.6299,1.6298,1.62985,15900000.0
2008-06-24 06:17:00,1.62985,1.62985,1.62985,1.62985,12000000.0
2008-06-24 06:18:00,1.62985,1.62985,1.62985,1.62985,4000000.0
2008-06-24 06:19:00,1.62985,1.6301,1.62985,1.63005,18900000.0
2008-06-24 06:20:00,1.62985,1.63005,1.62985,1.63005,5100000.0
2008-06-24 06:21:00,1.63005,1.63005,1.63005,1.63005,9000000.0
2008-06-24 06:22:00,1.63005,1.63005,1.63005,1.63005,24000000.0
2008-06-24 06:23:00,1.63005,1.63005,1.63005,1.63005,5000000.0
2008-06-24 06:24:00,1.63005,1.63005,1.62975,1.62975,28400000.0
2008-06-24 06:25:00,1.62975,1.63005,1.6297,1.6297,23500000.0
2008-06-24 06:26:00,1.63005,1.63005,1.6295,1.62955,32500000.0
2008-06-24 06:27:00,1.6296,1.6296,1.62955,1.6296,12600000.0
2008-06-24 06:28:00,1.6296,1.6298,1.6296,1.6297,50300000.0
2008-06-24 06:29:00,1.6297,1.6299,1.6297,1.6299,20600000.0
2008-06-24 06:30:00,1.6299,1.6299,1.6299,1.6299,28700000.0
2008-06-24 06:31:00,1.6299,1.6299,1.62985,1.62985,6300000.0
2008-06-24 06:32:00,1.6299,1.63,1.6299,1.62995,39400000.0
2008-06-24 06:33:00,1.62995,1.62995,1.62995,1.62995,13000000.0
2008-06-24 06:34:00,1.62995,1.62995,1.62995,1.62995,9000000.0
2008-06-24 06:35:00,1.62995,1.62995,1.6294,1.6297,25400000.0
2008-06-24 06:36:00,1.6297,1.6297,1.62955,1.6297,36100000.0
2008-06-24 06:37:00,1.6298,1.6298,1.62975,1.62975,25300000.0
2008-06-24 06:38:00,1.62975,1.62975,1.62975,1.62975,8000000.0
2008-06-24 06:39:00,1.62975,1.6302,1.62975,1.63015,73700000.0
2008-06-24 06:40:00,1.63015,1.63015,1.63015,1.63015,12000000.0
2008-06-24 06:41:00,1.63015,1.63015,1.63015,1.63015,9000000.0
2008-06-24 06:42:00,1.63015,1.63015,1.63015,1.63015,5000000.0
2008-06-24 06:43:00,1.63015,1.63035,1.63015,1.63025,44800000.0
2008-06-24 06:44:00,1.63025,1.63025,1.63025,1.63025,3000000.0
2008-06-24 06:45:00,1.63025,1.6304,1.63025,1.63035,49700000.0
2008-06-24 06:46:00,1.63035,1.6306,1.63035,1.6306,39900000.0
2008-06-24 06:47:00,1.6307,1.6307,1.63055,1.63055,43700000.0
2008-06-24 06:48:00,1.63055,1.63055,1.63055,1.63055,10000000.0
2008-06-24 06:49:00,1.63055,1.63055,1.63015,1.63055,22300000.0
2008-06-24 06:50:00,1.63055,1.63055,1.63055,1.63055,5000000.0
2008-06-24 06:51:00,1.6302,1.63055,1.6302,1.63055,9300000.0
2008-06-24 06:52:00,1.63055,1.63055,1.63055,1.63055,15000000.0
2008-06-24 06:53:00,1.63055,1.63055,1.63015,1.63015,3800000.0
2008-06-24 06:54:00,1.6303,1.63055,1.6303,1.63055,8300000.0
2008-06-24 06:55:00,1.63055,1.6306,1.63055,1.63055,30200000.0
2008-06-24 06:56:00,1.63055,1.63055,1.63055,1.63055,6000000.0
2008-06-24 06:57:00,1.63055,1.63055,1.6303,1.6303,13500000.0
2008-06-24 06:58:00,1.6303,1.6303,1.63,1.63005,24900000.0
2008-06-24 06:59:00,1.6301,1.6303,1.6301,1.6303,79900000.0
2008-06-24 07:00:00,1.63035,1.6304,1.63025,1.63025,23400000.0
2008-06-24 07:01:00,1.63025,1.6303,1.62965,1.6297,63400000.0
2008-06-24 07:02:00,1.6298,1.6299,1.62975,1.6299,25800000.0
2008-06-24 07:03:00,1.63,1.63,1.62995,1.62995,16300000.0
2008-06-24 07:04:00,1.62995,1.6301,1.62995,1.63005,46300000.0
2008-06-24 07:05:00,1.6301,1.6301,1.63005,1.63005,36500000.0
2008-06-24 07:06:00,1.63005,1.6301,1.63005,1.63005,26500000.0
2008-06-24 07:07:00,1.63005,1.63005,1.6298,1.63005,21600000.0
2008-06-24 07:08:00,1.63005,1.63005,1.63005,1.63005,16000000.0
2008-06-24 07:09:00,1.63005,1.63005,1.63005,1.63005,28000000.0
2008-06-24 07:10:00,1.63005,1.6303,1.63005,1.6303,33900000.0
2008-06-24 07:11:00,1.6303,1.6303,1.63015,1.63015,11600000.0
2008-06-24 07:12:00,1.63015,1.63015,1.63015,1.63015,5000000.0
2008-06-24 07:13:00,1.63015,1.63015,1.63015,1.63015,15000000.0
2008-06-24 07:14:00,1.63015,1.63015,1.6298,1.6298,17000000.0
2008-06-24 07:15:00,1.6298,1.6298,1.62965,1.62965,22900000.0
2008-06-24 07:16:00,1.62965,1.62965,1.62965,1.62965,13000000.0
2008-06-24 07:17:00,1.62965,1.62965,1.62965,1.62965,23000000.0
2008-06-24 07:18:00,1.62965,1.62965,1.62965,1.62965,28000000.0
2008-06-24 07:19:00,1.62965,1.62965,1.6292,1.6293,41700000.0
2008-06-24 07:20:00,1.6293,1.6294,1.6293,1.62935,11400000.0
2008-06-24 07:21:00,1.6294,1.6296,1.62935,1.62955,45700000.0
2008-06-24 07:22:00,1.6296,1.6297,1.62955,1.62965,68500000.0
2008-06-24 07:23:00,1.62965,1.6297,1.62965,1.62965,20100000.0
2008-06-24 07:24:00,1.62965,1.6297,1.62965,1.62965,62500000.0
2008-06-24 07:25:00,1.6297,1.6298,1.62965,1.62975,34300000.0
2008-06-24 07:26:00,1.62975,1.63,1.62975,1.62995,28900000.0
2008-06-24 07:27:00,1.62995,1.62995,1.62995,1.62995,17000000.0
2008-06-24 07:28:00,1.62995,1.6301,1.62995,1.63005,47500000.0
2008-06-24 07:29:00,1.63005,1.6302,1.63005,1.6302,35700000.0
2008-06-24 07:30:00,1.63015,1.63015,1.63015,1.63015,26300000.0
2008-06-24 07:31:00,1.63015,1.63015,1.63015,1.63015,13000000.0
2008-06-24 07:32:00,1.63015,1.63015,1.6295,1.6296,61500000.0
2008-06-24 07:33:00,1.6297,1.6299,1.6296,1.62985,120000000.0
2008-06-24 07:34:00,1.6298,1.6298,1.6297,1.6297,43100000.0
2008-06-24 07:35:00,1.6297,1.6298,1.6296,1.6296,51300000.0
2008-06-24 07:36:00,1.6296,1.62965,1.6291,1.62955,54100000.0
2008-06-24 07:37:00,1.6292,1.6297,1.6291,1.6296,66748000.0
2008-06-24 07:38:00,1.6296,1.63,1.6296,1.63,42800000.0
2008-06-24 07:39:00,1.62995,1.6303,1.6299,1.6303,51500000.0
2008-06-24 07:40:00,1.6302,1.6303,1.63,1.6301,80800000.0
2008-06-24 07:41:00,1.6301,1.63025,1.6301,1.63025,33400000.0
2008-06-24 07:42:00,1.6302,1.6303,1.63005,1.63005,84400000.0
2008-06-24 07:43:00,1.63005,1.63015,1.63005,1.6301,57400000.0
2008-06-24 07:44:00,1.6301,1.6301,1.6296,1.63005,37400000.0
2008-06-24 07:45:00,1.62965,1.63005,1.6295,1.6296,40696000.0
2008-06-24 07:46:00,1.6296,1.6296,1.6293,1.6296,125000000.0
2008-06-24 07:47:00,1.6296,1.6298,1.6296,1.6296,46700000.0
2008-06-24 07:48:00,1.6296,1.6299,1.6296,1.6299,84600000.0
2008-06-24 07:49:00,1.6299,1.6299,1.62965,1.62965,29800000.0
2008-06-24 07:50:00,1.62965,1.62965,1.62965,1.62965,26000000.0
2008-06-24 07:51:00,1.62965,1.62965,1.62965,1.62965,21000000.0
2008-06-24 07:52:00,1.62965,1.62965,1.629,1.62905,99396000.0
2008-06-24 07:53:00,1.62905,1.6293,1.62905,1.6292,36800000.0
2008-06-24 07:54:00,1.6292,1.6295,1.6292,1.6293,122100000.0
2008-06-24 07:55:00,1.6293,1.6293,1.62915,1.62915,39600000.0
2008-06-24 07:56:00,1.62915,1.6293,1.62915,1.62915,56200000.0
2008-06-24 07:57:00,1.62915,1.6296,1.62915,1.6295,92100000.0
2008-06-24 07:58:00,1.6295,1.6295,1.6291,1.62925,58648000.0
2008-06-24 07:59:00,1.62925,1.62925,1.62925,1.62925,19000000.0
2008-06-24 08:00:00,1.62925,1.62925,1.6288,1.62925,61000000.0
2008-06-24 08:01:00,1.62925,1.6294,1.62925,1.6293,81500000.0
2008-06-24 08:02:00,1.6293,1.62965,1.6293,1.6295,269300000.0
2008-06-24 08:03:00,1.6295,1.6297,1.62935,1.6296,201000000.0
2008-06-24 08:04:00,1.62955,1.6296,1.62935,1.6295,96300000.0
2008-06-24 08:05:00,1.6294,1.6294,1.62935,1.62935,70000000.0
2008-06-24 08:06:00,1.62935,1.6296,1.62935,1.62945,158000000.0
2008-06-24 08:07:00,1.6295,1.6296,1.62935,1.62955,250500000.0
2008-06-24 08:08:00,1.62955,1.62955,1.62935,1.62935,104600000.0
2008-06-24 08:09:00,1.62935,1.62945,1.62935,1.6294,151100000.0
2008-06-24 08:10:00,1.6294,1.6295,1.6294,1.6295,114900000.0
2008-06-24 08:11:00,1.62945,1.62965,1.6294,1.6294,215700000.0
2008-06-24 08:12:00,1.62945,1.6295,1.62935,1.62945,170900000.0
2008-06-24 08:13:00,1.6294,1.6301,1.6294,1.6301,160000000.0
2008-06-24 08:14:00,1.63,1.63005,1.62965,1.62975,197000000.0
2008-06-24 08:15:00,1.6297,1.63,1.62965,1.63,82200000.0
2008-06-24 08:16:00,1.63005,1.63005,1.62985,1.63,123100000.0
2008-06-24 08:17:00,1.63005,1.63045,1.6299,1.63005,166200000.0
2008-06-24 08:18:00,1.63005,1.6304,1.63005,1.6303,162600000.0
2008-06-24 08:19:00,1.6303,1.6304,1.6303,1.63035,124500000.0
2008-06-24 08:20:00,1.6303,1.63045,1.6302,1.63045,95000000.0
2008-06-24 08:21:00,1.63045,1.6311,1.62995,1.63,208800000.0
2008-06-24 08:22:00,1.62995,1.63015,1.62965,1.6297,201300000.0
2008-06-24 08:23:00,1.62995,1.63005,1.62965,1.63005,101400000.0
2008-06-24 08:24:00,1.62995,1.6304,1.62995,1.63005,235200000.0
2008-06-24 08:25:00,1.6301,1.6303,1.63005,1.63015,133000000.0
2008-06-24 08:26:00,1.63015,1.6304,1.6301,1.63015,114600000.0
2008-06-24 08:27:00,1.63015,1.63015,1.62985,1.63015,14400000.0
2008-06-24 08:28:00,1.63015,1.63025,1.62955,1.62965,189500000.0
2008-06-24 08:29:00,1.6297,1.63,1.62935,1.63,350000000.0
2008-06-24 08:30:00,1.63,1.6301,1.6295,1.63,212300000.0
2008-06-24 08:31:00,1.62995,1.6302,1.62985,1.6302,266100000.0
2008-06-24 08:32:00,1.63025,1.6306,1.63015,1.63045,276600000.0
2008-06-24 08:33:00,1.63045,1.6305,1.6301,1.63045,107500000.0
2008-06-24 08:34:00,1.63045,1.6305,1.63045,1.63045,98300000.0
2008-06-24 08:35:00,1.63045,1.6305,1.6299,1.6302,123200000.0
2008-06-24 08:36:00,1.6302,1.63045,1.6302,1.63045,55600000.0
2008-06-24 08:37:00,1.63045,1.63045,1.6301,1.6301,81900000.0
2008-06-24 08:38:00,1.63,1.6302,1.62985,1.6302,173100000.0
2008-06-24 08:39:00,1.6302,1.6304,1.62975,1.6298,173600000.0
2008-06-24 08:40:00,1.6298,1.63015,1.6298,1.63,160600000.0
2008-06-24 08:41:00,1.62995,1.6301,1.6299,1.63,119600000.0
2008-06-24 08:42:00,1.63,1.63,1.6298,1.62995,109900000.0
2008-06-24 08:43:00,1.6299,1.63,1.6296,1.6296,256100000.0
2008-06-24 08:44:00,1.6296,1.63,1.6295,1.6296,237600000.0
2008-06-24 08:45:00,1.6296,1.6301,1.6294,1.6301,320200000.0
2008-06-24 08:46:00,1.6298,1.6301,1.62955,1.62955,149100000.0
2008-06-24 08:47:00,1.62955,1.62985,1.62935,1.62985,268500000.0
2008-06-24 08:48:00,1.6299,1.6301,1.6296,1.62975,228000000.0
2008-06-24 08:49:00,1.6298,1.6299,1.6292,1.6294,231300000.0
2008-06-24 08:50:00,1.62935,1.63,1.6293,1.62995,251500000.0
2008-06-24 08:51:00,1.6299,1.6301,1.62975,1.62995,188100000.0
2008-06-24 08:52:00,1.6299,1.6301,1.6299,1.63,42100000.0
2008-06-24 08:53:00,1.6299,1.6301,1.6297,1.6299,89300000.0
2008-06-24 08:54:00,1.62995,1.62995,1.62935,1.6296,122700000.0
2008-06-24 08:55:00,1.6296,1.63,1.6291,1.62915,279400000.0
2008-06-24 08:56:00,1.6291,1.6292,1.62855,1.62875,378300000.0
2008-06-24 08:57:00,1.62875,1.62925,1.62875,1.6291,290900000.0
2008-06-24 08:58:00,1.62905,1.6291,1.6287,1.6287,208300000.0
2008-06-24 08:59:00,1.6287,1.6291,1.6287,1.629,182100000.0
2008-06-24 09:00:00,1.629,1.62935,1.629,1.6292,220500000.0
2008-06-24 09:01:00,1.6292,1.6295,1.6291,1.6294,198800000.0
2008-06-24 09:02:00,1.62935,1.6294,1.62875,1.629,246400000.0
2008-06-24 09:03:00,1.629,1.6294,1.6289,1.62915,187900000.0
2008-06-24 09:04:00,1.6292,1.6293,1.6291,1.62915,199200000.0
2008-06-24 09:05:00,1.6291,1.62915,1.62905,1.62905,72000000.0
2008-06-24 09:06:00,1.62905,1.6292,1.62905,1.6291,79700000.0
2008-06-24 09:07:00,1.6292,1.6296,1.6291,1.62945,197600000.0
2008-06-24 09:08:00,1.6295,1.62995,1.62945,1.62995,309200000.0
2008-06-24 09:09:00,1.6301,1.63025,1.6299,1.62995,247200000.0
2008-06-24 09:10:00,1.63,1.6304,1.62985,1.63015,177200000.0
2008-06-24 09:11:00,1.6302,1.6303,1.63005,1.6302,160800000.0
2008-06-24 09:12:00,1.6303,1.6303,1.6299,1.6301,246900000.0
2008-06-24 09:13:00,1.6301,1.6303,1.6301,1.6302,167600000.0
2008-06-24 09:14:00,1.6302,1.6305,1.63015,1.6305,240900000.0
2008-06-24 09:15:00,1.6305,1.6305,1.6298,1.6303,274900000.0
2008-06-24 09:16:00,1.63025,1.6304,1.63015,1.6303,179200000.0
2008-06-24 09:17:00,1.63035,1.6307,1.63025,1.6305,107300000.0
2008-06-24 09:18:00,1.63045,1.6306,1.63035,1.63045,122600000.0
2008-06-24 09:19:00,1.6305,1.6307,1.6304,1.6307,139100000.0
2008-06-24 09:20:00,1.63075,1.631,1.6306,1.63095,127500000.0
2008-06-24 09:21:00,1.6309,1.63095,1.6307,1.6309,178800000.0
2008-06-24 09:22:00,1.6308,1.63175,1.6308,1.6313,299800000.0
2008-06-24 09:23:00,1.63135,1.63135,1.6311,1.6311,192400000.0
2008-06-24 09:24:00,1.63115,1.6312,1.63095,1.6312,177700000.0
2008-06-24 09:25:00,1.6312,1.6314,1.6312,1.6313,85800000.0
2008-06-24 09:26:00,1.6313,1.6314,1.6313,1.63135,84300000.0
2008-06-24 09:27:00,1.6313,1.6315,1.6311,1.63135,198700000.0
2008-06-24 09:28:00,1.6314,1.6316,1.6314,1.63155,82700000.0
2008-06-24 09:29:00,1.63155,1.63155,1.63115,1.6313,225200000.0
2008-06-24 09:30:00,1.63135,1.6317,1.63125,1.6315,181800000.0
2008-06-24 09:31:00,1.63145,1.6318,1.63145,1.6317,216300000.0
2008-06-24 09:32:00,1.63165,1.6323,1.6316,1.6319,237400000.0
2008-06-24 09:33:00,1.63185,1.632,1.63125,1.63145,277500000.0
2008-06-24 09:34:00,1.63145,1.6317,1.6313,1.6314,190400000.0
2008-06-24 09:35:00,1.6314,1.6315,1.63085,1.6309,192600000.0
2008-06-24 09:36:00,1.6309,1.63095,1.6305,1.6309,194400000.0
2008-06-24 09:37:00,1.6309,1.6314,1.63065,1.6309,298800000.0
2008-06-24 09:38:00,1.6309,1.63125,1.6308,1.6311,163700000.0
2008-06-24 09:39:00,1.6311,1.6315,1.6311,1.6312,183100000.0
2008-06-24 09:40:00,1.6312,1.6312,1.6309,1.631,187700000.0
2008-06-24 09:41:00,1.631,1.6312,1.6308,1.6312,231500000.0
2008-06-24 09:42:00,1.6312,1.63125,1.63085,1.63115,102100000.0
2008-06-24 09:43:00,1.6311,1.6311,1.6306,1.6307,250600000.0
2008-06-24 09:44:00,1.63065,1.6308,1.6304,1.6304,220000000.0
2008-06-24 09:45:00,1.6305,1.6305,1.63,1.63005,286300000.0
2008-06-24 09:46:00,1.63,1.6305,1.63,1.6304,135300000.0
2008-06-24 09:47:00,1.6304,1.6304,1.6303,1.6303,63200000.0
2008-06-24 09:48:00,1.6303,1.6305,1.6303,1.6303,182600000.0
2008-06-24 09:49:00,1.6303,1.63065,1.6303,1.6306,174500000.0
2008-06-24 09:50:00,1.63065,1.63105,1.63065,1.6309,100700000.0
2008-06-24 09:51:00,1.63085,1.63095,1.6307,1.6307,214800000.0
2008-06-24 09:52:00,1.6307,1.6309,1.63045,1.63045,147800000.0
2008-06-24 09:53:00,1.6305,1.63085,1.63045,1.6306,178700000.0
2008-06-24 09:54:00,1.6306,1.6307,1.6303,1.6306,143100000.0
2008-06-24 09:55:00,1.63055,1.631,1.63055,1.6309,112800000.0
2008-06-24 09:56:00,1.6309,1.6314,1.63085,1.63135,272100000.0
2008-06-24 09:57:00,1.63125,1.6316,1.63125,1.63155,172500000.0
2008-06-24 09:58:00,1.6316,1.6317,1.6314,1.6315,267400000.0
2008-06-24 09:59:00,1.6316,1.63185,1.6313,1.6316,158100000.0
2008-06-24 10:00:00,1.63165,1.63165,1.6312,1.6314,205700000.0
2008-06-24 10:01:00,1.63135,1.6316,1.6309,1.6316,167400000.0
2008-06-24 10:02:00,1.6315,1.6316,1.6309,1.6313,243500000.0
2008-06-24 10:03:00,1.63135,1.6314,1.63085,1.63085,193700000.0
2008-06-24 10:04:00,1.6309,1.63105,1.6308,1.6309,175000000.0
2008-06-24 10:05:00,1.6309,1.6311,1.6306,1.63065,303400000.0
2008-06-24 10:06:00,1.631,1.631,1.6304,1.6307,253100000.0
2008-06-24 10:07:00,1.6307,1.6307,1.63025,1.6303,181900000.0
2008-06-24 10:08:00,1.63025,1.63035,1.6301,1.6301,243600000.0
2008-06-24 10:09:00,1.63005,1.63025,1.62995,1.6301,138400000.0
2008-06-24 10:10:00,1.6301,1.63015,1.62965,1.62995,212900000.0
2008-06-24 10:11:00,1.6299,1.6304,1.6296,1.6304,290800000.0
2008-06-24 10:12:00,1.63035,1.6307,1.63015,1.63015,191600000.0
2008-06-24 10:13:00,1.6302,1.6303,1.6298,1.6298,186700000.0
2008-06-24 10:14:00,1.62985,1.6304,1.6298,1.6304,168200000.0
2008-06-24 10:15:00,1.6304,1.6304,1.6299,1.6303,180000000.0
2008-06-24 10:16:00,1.63035,1.63035,1.63005,1.6301,159600000.0
2008-06-24 10:17:00,1.6301,1.63015,1.6299,1.63,235200000.0
2008-06-24 10:18:00,1.63005,1.63065,1.63,1.6306,101000000.0
2008-06-24 10:19:00,1.6306,1.6306,1.63025,1.6304,83600000.0
2008-06-24 10:20:00,1.63035,1.6305,1.6302,1.63025,162700000.0
2008-06-24 10:21:00,1.6302,1.63035,1.63015,1.6303,113600000.0
2008-06-24 10:22:00,1.6303,1.6305,1.6303,1.63045,56300000.0
2008-06-24 10:23:00,1.6305,1.63075,1.63045,1.6306,160300000.0
2008-06-24 10:24:00,1.6307,1.6307,1.6304,1.6306,171400000.0
2008-06-24 10:25:00,1.6306,1.6306,1.6301,1.63025,232100000.0
2008-06-24 10:26:00,1.63025,1.6307,1.63015,1.6304,274400000.0
2008-06-24 10:27:00,1.6304,1.6304,1.6302,1.6303,61600000.0
2008-06-24 10:28:00,1.6303,1.63045,1.6301,1.6302,122200000.0
2008-06-24 10:29:00,1.63015,1.6302,1.6299,1.63,115400000.0
2008-06-24 10:30:00,1.6301,1.6305,1.6298,1.6303,226000000.0
2008-06-24 10:31:00,1.6304,1.6306,1.63025,1.6303,172200000.0
2008-06-24 10:32:00,1.6303,1.6306,1.6301,1.6306,139300000.0
2008-06-24 10:33:00,1.63065,1.6307,1.63035,1.6305,127100000.0
2008-06-24 10:34:00,1.6305,1.6307,1.63045,1.63055,128700000.0
2008-06-24 10:35:00,1.6306,1.6307,1.63025,1.63025,79300000.0
2008-06-24 10:36:00,1.6303,1.6306,1.63025,1.6305,168600000.0
2008-06-24 10:37:00,1.6305,1.6306,1.6303,1.6305,154200000.0
2008-06-24 10:38:00,1.6305,1.6305,1.6302,1.6302,146500000.0
2008-06-24 10:39:00,1.6302,1.6303,1.63005,1.63015,121000000.0
2008-06-24 10:40:00,1.6302,1.63075,1.6302,1.6307,198400000.0
2008-06-24 10:41:00,1.6306,1.63065,1.63015,1.6302,144800000.0
2008-06-24 10:42:00,1.6303,1.6304,1.6299,1.6304,178100000.0
2008-06-24 10:43:00,1.6304,1.63045,1.6303,1.63035,77800000.0
2008-06-24 10:44:00,1.63035,1.6306,1.6303,1.6305,53100000.0
2008-06-24 10:45:00,1.63045,1.63085,1.63045,1.63075,143100000.0
2008-06-24 10:46:00,1.6306,1.6308,1.6305,1.6305,165700000.0
2008-06-24 10:47:00,1.6305,1.63065,1.6304,1.6306,131200000.0
2008-06-24 10:48:00,1.63055,1.6309,1.6304,1.6308,226900000.0
2008-06-24 10:49:00,1.6308,1.6308,1.6304,1.6304,94700000.0
2008-06-24 10:50:00,1.6304,1.6304,1.6304,1.6304,22400000.0
2008-06-24 10:51:00,1.6304,1.6307,1.6304,1.6305,137600000.0
2008-06-24 10:52:00,1.6305,1.6305,1.6298,1.6298,298700000.0
2008-06-24 10:53:00,1.62985,1.6301,1.6295,1.62965,231300000.0
2008-06-24 10:54:00,1.6296,1.62985,1.6296,1.6298,43700000.0
2008-06-24 10:55:00,1.63,1.63,1.6299,1.6299,39400000.0
2008-06-24 10:56:00,1.6299,1.63,1.6297,1.6298,208300000.0
2008-06-24 10:57:00,1.6298,1.62995,1.6297,1.62985,166000000.0
2008-06-24 10:58:00,1.6299,1.62995,1.6297,1.6299,101900000.0
2008-06-24 10:59:00,1.6299,1.63,1.6297,1.62985,141500000.0
2008-06-24 11:00:00,1.6298,1.6301,1.6298,1.63,111100000.0
2008-06-24 11:01:00,1.6301,1.6301,1.6298,1.63,116000000.0
2008-06-24 11:02:00,1.63005,1.6301,1.6299,1.6299,53500000.0
2008-06-24 11:03:00,1.6299,1.62995,1.62985,1.62995,21600000.0
2008-06-24 11:04:00,1.63,1.6301,1.6297,1.62995,210400000.0
2008-06-24 11:05:00,1.6299,1.62995,1.62955,1.6299,266400000.0
2008-06-24 11:06:00,1.6299,1.6301,1.6293,1.6294,284200000.0
2008-06-24 11:07:00,1.62935,1.62975,1.6292,1.62955,191300000.0
2008-06-24 11:08:00,1.6296,1.6297,1.6293,1.6296,69700000.0
2008-06-24 11:09:00,1.6296,1.6297,1.62935,1.62935,112400000.0
2008-06-24 11:10:00,1.62935,1.63,1.6292,1.6296,213600000.0
2008-06-24 11:11:00,1.6296,1.6299,1.6294,1.6297,266000000.0
2008-06-24 11:12:00,1.62975,1.62995,1.6297,1.6299,197300000.0
2008-06-24 11:13:00,1.6299,1.62995,1.62975,1.6299,84900000.0
2008-06-24 11:14:00,1.6298,1.63,1.6297,1.6298,159700000.0
2008-06-24 11:15:00,1.6299,1.6299,1.6296,1.6296,93700000.0
2008-06-24 11:16:00,1.6296,1.6298,1.62945,1.62975,196600000.0
2008-06-24 11:17:00,1.6298,1.63,1.62975,1.6298,214800000.0
2008-06-24 11:18:00,1.6298,1.6299,1.6298,1.6299,68400000.0
2008-06-24 11:19:00,1.6299,1.6303,1.6299,1.63025,151100000.0
2008-06-24 11:20:00,1.6304,1.63085,1.63015,1.63045,262900000.0
2008-06-24 11:21:00,1.6304,1.63045,1.63,1.6304,263200000.0
2008-06-24 11:22:00,1.6304,1.6306,1.6298,1.6302,155400000.0
2008-06-24 11:23:00,1.6302,1.6304,1.63005,1.6303,134100000.0
2008-06-24 11:24:00,1.6303,1.6303,1.62965,1.6297,133900000.0
2008-06-24 11:25:00,1.6297,1.6298,1.62955,1.6297,87000000.0
2008-06-24 11:26:00,1.6297,1.62995,1.62965,1.62985,213000000.0
2008-06-24 11:27:00,1.62985,1.6301,1.6298,1.6299,248200000.0
2008-06-24 11:28:00,1.6299,1.6301,1.6299,1.63,110700000.0
2008-06-24 11:29:00,1.63,1.6301,1.6298,1.63,122400000.0
2008-06-24 11:30:00,1.63,1.6304,1.6298,1.6304,166400000.0
2008-06-24 11:31:00,1.6304,1.6305,1.63,1.6304,195700000.0
2008-06-24 11:32:00,1.63035,1.6305,1.63025,1.63035,168000000.0
2008-06-24 11:33:00,1.63035,1.6304,1.63,1.63035,220300000.0
2008-06-24 11:34:00,1.63045,1.63075,1.6303,1.63045,179400000.0
2008-06-24 11:35:00,1.6305,1.631,1.6302,1.63025,237100000.0
2008-06-24 11:36:00,1.63025,1.6304,1.63005,1.6302,136200000.0
2008-06-24 11:37:00,1.63015,1.63065,1.63015,1.6302,223400000.0
2008-06-24 11:38:00,1.6302,1.6304,1.6302,1.6303,119600000.0
2008-06-24 11:39:00,1.6303,1.6309,1.6303,1.6307,216300000.0
2008-06-24 11:40:00,1.6307,1.6312,1.6305,1.6306,194800000.0
2008-06-24 11:41:00,1.6306,1.6309,1.6304,1.6306,217500000.0
2008-06-24 11:42:00,1.6307,1.6308,1.6304,1.6307,109100000.0
2008-06-24 11:43:00,1.6307,1.63145,1.6307,1.6309,215900000.0
2008-06-24 11:44:00,1.631,1.6313,1.6308,1.6311,214000000.0
2008-06-24 11:45:00,1.6311,1.6311,1.63045,1.6309,315300000.0
2008-06-24 11:46:00,1.6309,1.6314,1.6309,1.63135,164400000.0
2008-06-24 11:47:00,1.63135,1.6318,1.6312,1.6316,265000000.0
2008-06-24 11:48:00,1.6316,1.6316,1.6312,1.6315,283500000.0
2008-06-24 11:49:00,1.6315,1.6326,1.63145,1.6317,280500000.0
2008-06-24 11:50:00,1.6317,1.6319,1.6312,1.6318,382100000.0
2008-06-24 11:51:00,1.6319,1.6322,1.63145,1.63145,306200000.0
2008-06-24 11:52:00,1.6315,1.6319,1.6315,1.6319,153100000.0
2008-06-24 11:53:00,1.6319,1.6319,1.6315,1.6318,60900000.0
2008-06-24 11:54:00,1.6318,1.6318,1.631,1.631,89300000.0
2008-06-24 11:55:00,1.631,1.6313,1.631,1.631,118000000.0
2008-06-24 11:56:00,1.631,1.6311,1.6305,1.63065,228100000.0
2008-06-24 11:57:00,1.63065,1.63075,1.6305,1.6307,127100000.0
2008-06-24 11:58:00,1.6307,1.6312,1.6307,1.63115,151800000.0
2008-06-24 11:59:00,1.63105,1.63145,1.6309,1.6312,232200000.0
2008-06-24 12:00:00,1.6311,1.6312,1.6309,1.6309,132900000.0
2008-06-24 12:01:00,1.6309,1.6311,1.63085,1.6311,126400000.0
2008-06-24 12:02:00,1.631,1.63105,1.6307,1.63085,144300000.0
2008-06-24 12:03:00,1.6308,1.631,1.6305,1.63095,188100000.0
2008-06-24 12:04:00,1.6309,1.631,1.6306,1.6309,120700000.0
2008-06-24 12:05:00,1.631,1.6312,1.6307,1.6309,205100000.0
2008-06-24 12:06:00,1.6309,1.63105,1.6307,1.6308,250300000.0
2008-06-24 12:07:00,1.6308,1.631,1.6307,1.631,95700000.0
2008-06-24 12:08:00,1.631,1.6312,1.6308,1.6312,159600000.0
2008-06-24 12:09:00,1.6312,1.6312,1.6309,1.6311,236700000.0
2008-06-24 12:10:00,1.63105,1.6311,1.6307,1.6308,173300000.0
2008-06-24 12:11:00,1.6307,1.6311,1.6306,1.6309,133400000.0
2008-06-24 12:12:00,1.6309,1.631,1.6307,1.631,170900000.0
2008-06-24 12:13:00,1.631,1.6311,1.6307,1.6308,153300000.0
2008-06-24 12:14:00,1.6308,1.6311,1.63065,1.6307,204000000.0
2008-06-24 12:15:00,1.6307,1.6309,1.6307,1.6307,146900000.0
2008-06-24 12:16:00,1.6306,1.631,1.6303,1.6309,137900000.0
2008-06-24 12:17:00,1.6309,1.6309,1.6307,1.6309,209100000.0
2008-06-24 12:18:00,1.6308,1.6311,1.6307,1.6308,94800000.0
2008-06-24 12:19:00,1.6308,1.6311,1.6307,1.631,236200000.0
2008-06-24 12:20:00,1.631,1.6315,1.6309,1.6312,136000000.0
2008-06-24 12:21:00,1.6312,1.6315,1.631,1.6311,167700000.0
2008-06-24 12:22:00,1.6311,1.6319,1.631,1.63185,138600000.0
2008-06-24 12:23:00,1.6318,1.6319,1.6317,1.6318,86600000.0
2008-06-24 12:24:00,1.6318,1.6319,1.6316,1.6318,45000000.0
2008-06-24 12:25:00,1.6317,1.6323,1.6315,1.6321,166200000.0
2008-06-24 12:26:00,1.6321,1.6322,1.6315,1.6316,138900000.0
2008-06-24 12:27:00,1.6316,1.6316,1.6315,1.6315,23800000.0
2008-06-24 12:28:00,1.6315,1.6318,1.6313,1.6317,138900000.0
2008-06-24 12:29:00,1.6317,1.6317,1.63125,1.6317,51200000.0
2008-06-24 12:30:00,1.6317,1.6317,1.6312,1.6313,39400000.0
2008-06-24 12:31:00,1.6313,1.6313,1.6308,1.63085,124000000.0
2008-06-24 12:32:00,1.6308,1.631,1.6308,1.631,27200000.0
2008-06-24 12:33:00,1.631,1.631,1.6307,1.6307,99000000.0
2008-06-24 12:34:00,1.63075,1.6309,1.6307,1.6309,42400000.0
2008-06-24 12:35:00,1.6309,1.63105,1.6307,1.63095,134600000.0
2008-06-24 12:36:00,1.631,1.6312,1.63095,1.6312,184900000.0
2008-06-24 12:37:00,1.6312,1.6314,1.6312,1.63135,170700000.0
2008-06-24 12:38:00,1.6314,1.6317,1.6311,1.6311,247100000.0
2008-06-24 12:39:00,1.63105,1.6315,1.631,1.63145,173700000.0
2008-06-24 12:40:00,1.6314,1.63155,1.6314,1.6315,107900000.0
2008-06-24 12:41:00,1.6315,1.6316,1.63145,1.6315,99000000.0
2008-06-24 12:42:00,1.6316,1.632,1.6316,1.6317,90100000.0
2008-06-24 12:43:00,1.6318,1.6319,1.6314,1.6314,125300000.0
2008-06-24 12:44:00,1.6314,1.6314,1.6312,1.6312,80000000.0
2008-06-24 12:45:00,1.6312,1.6312,1.6309,1.631,116900000.0
2008-06-24 12:46:00,1.6311,1.6315,1.6311,1.6314,125400000.0
2008-06-24 12:47:00,1.6315,1.6316,1.63125,1.6314,74300000.0
2008-06-24 12:48:00,1.6314,1.6314,1.63115,1.6312,64600000.0
2008-06-24 12:49:00,1.6312,1.6312,1.6309,1.6309,117100000.0
2008-06-24 12:50:00,1.631,1.63115,1.6309,1.63105,77800000.0
2008-06-24 12:51:00,1.631,1.63125,1.631,1.6312,76100000.0
2008-06-24 12:52:00,1.6312,1.6314,1.6311,1.6312,34900000.0
2008-06-24 12:53:00,1.6312,1.6313,1.6311,1.6311,26700000.0
2008-06-24 12:54:00,1.6311,1.6311,1.63095,1.631,70000000.0
2008-06-24 12:55:00,1.631,1.631,1.6309,1.6309,8400000.0
2008-06-24 12:56:00,1.6309,1.63105,1.63075,1.63095,117800000.0
2008-06-24 12:57:00,1.631,1.6311,1.63095,1.631,55400000.0
2008-06-24 12:58:00,1.6311,1.6314,1.631,1.6314,91300000.0
2008-06-24 12:59:00,1.6314,1.6315,1.63115,1.6313,242500000.0
2008-06-24 13:00:00,1.63115,1.6315,1.63105,1.6312,185100000.0
2008-06-24 13:01:00,1.6312,1.6313,1.63095,1.6312,79800000.0
2008-06-24 13:02:00,1.6312,1.6315,1.631,1.6313,155600000.0
2008-06-24 13:03:00,1.6315,1.6315,1.6311,1.6312,72100000.0
2008-06-24 13:04:00,1.63105,1.6312,1.63105,1.6312,21000000.0
2008-06-24 13:05:00,1.6311,1.6312,1.6306,1.6306,152300000.0
2008-06-24 13:06:00,1.6306,1.631,1.6306,1.6309,54600000.0
2008-06-24 13:07:00,1.631,1.63135,1.631,1.6312,118100000.0
2008-06-24 13:08:00,1.6312,1.6312,1.631,1.631,72700000.0
2008-06-24 13:09:00,1.631,1.6311,1.6309,1.6311,22000000.0
2008-06-24 13:10:00,1.6312,1.6313,1.63095,1.6312,101900000.0
2008-06-24 13:11:00,1.6312,1.6312,1.6309,1.63105,159700000.0
2008-06-24 13:12:00,1.631,1.6312,1.6309,1.631,252200000.0
2008-06-24 13:13:00,1.63105,1.63115,1.6309,1.631,72900000.0
2008-06-24 13:14:00,1.631,1.631,1.6308,1.6309,52700000.0
2008-06-24 13:15:00,1.6309,1.631,1.6307,1.6307,51000000.0
2008-06-24 13:16:00,1.6307,1.6309,1.6306,1.6309,93200000.0
2008-06-24 13:17:00,1.6308,1.6317,1.6307,1.6317,144000000.0
2008-06-24 13:18:00,1.6317,1.6319,1.6316,1.6319,124600000.0
2008-06-24 13:19:00,1.63195,1.63195,1.6315,1.6315,118100000.0
2008-06-24 13:20:00,1.6315,1.6315,1.631,1.631,127100000.0
2008-06-24 13:21:00,1.631,1.631,1.6304,1.6305,135100000.0
2008-06-24 13:22:00,1.6306,1.6306,1.6301,1.6301,245000000.0
2008-06-24 13:23:00,1.6301,1.63035,1.6299,1.63025,146300000.0
2008-06-24 13:24:00,1.6302,1.6306,1.6301,1.6306,85900000.0
2008-06-24 13:25:00,1.6306,1.6307,1.6305,1.6307,114000000.0
2008-06-24 13:26:00,1.63065,1.6309,1.6305,1.63065,186800000.0
2008-06-24 13:27:00,1.6306,1.63105,1.63055,1.6308,214800000.0
2008-06-24 13:28:00,1.63085,1.63085,1.63055,1.63055,124700000.0
2008-06-24 13:29:00,1.6306,1.631,1.63055,1.631,95700000.0
2008-06-24 13:30:00,1.631,1.6311,1.6309,1.631,95600000.0
2008-06-24 13:31:00,1.6311,1.6311,1.631,1.631,38500000.0
2008-06-24 13:32:00,1.631,1.63115,1.631,1.63115,38200000.0
2008-06-24 13:33:00,1.6311,1.63125,1.63095,1.63125,100500000.0
2008-06-24 13:34:00,1.63125,1.63135,1.6309,1.631,155800000.0
2008-06-24 13:35:00,1.631,1.6312,1.6307,1.6308,219400000.0
2008-06-24 13:36:00,1.63075,1.6308,1.6307,1.6308,136900000.0
2008-06-24 13:37:00,1.6307,1.6308,1.6305,1.6307,124900000.0
2008-06-24 13:38:00,1.6307,1.63105,1.63065,1.63105,51100000.0
2008-06-24 13:39:00,1.63105,1.6311,1.6309,1.6309,40300000.0
2008-06-24 13:40:00,1.63085,1.6311,1.6303,1.6308,129900000.0
2008-06-24 13:41:00,1.6308,1.6308,1.6304,1.6304,61600000.0
2008-06-24 13:42:00,1.6308,1.6308,1.6304,1.6307,35900000.0
2008-06-24 13:43:00,1.6306,1.6311,1.6306,1.6309,98000000.0
2008-06-24 13:44:00,1.6309,1.6312,1.6307,1.631,127600000.0
2008-06-24 13:45:00,1.6311,1.6313,1.631,1.6313,43200000.0
2008-06-24 13:46:00,1.6315,1.6315,1.6313,1.6313,89400000.0
2008-06-24 13:47:00,1.6313,1.6313,1.6311,1.6312,76900000.0
2008-06-24 13:48:00,1.6312,1.6313,1.6311,1.6311,66100000.0
2008-06-24 13:49:00,1.6311,1.6313,1.631,1.6311,44400000.0
2008-06-24 13:50:00,1.6311,1.6311,1.6305,1.6309,261000000.0
2008-06-24 13:51:00,1.6309,1.6311,1.6307,1.63095,198600000.0
2008-06-24 13:52:00,1.6308,1.6309,1.6305,1.63055,226100000.0
2008-06-24 13:53:00,1.63055,1.63055,1.63035,1.6304,106900000.0
2008-06-24 13:54:00,1.6304,1.6307,1.6304,1.63065,120500000.0
2008-06-24 13:55:00,1.6306,1.6306,1.6303,1.63035,134800000.0
2008-06-24 13:56:00,1.6303,1.63035,1.63015,1.63035,46500000.0
2008-06-24 13:57:00,1.63035,1.6308,1.63,1.63065,198600000.0
2008-06-24 13:58:00,1.6307,1.6313,1.6305,1.6306,288400000.0
2008-06-24 13:59:00,1.6306,1.63075,1.6303,1.6305,249900000.0
2008-06-24 14:00:00,1.6304,1.63085,1.6304,1.6308,148300000.0
2008-06-24 14:01:00,1.631,1.63155,1.63075,1.6315,200200000.0
2008-06-24 14:02:00,1.63155,1.63165,1.6314,1.6315,68100000.0
2008-06-24 14:03:00,1.6315,1.6318,1.6313,1.6314,88500000.0
2008-06-24 14:04:00,1.6314,1.6316,1.6314,1.6315,103100000.0
2008-06-24 14:05:00,1.6316,1.632,1.63155,1.63165,170100000.0
2008-06-24 14:06:00,1.63165,1.6318,1.63125,1.6317,188500000.0
2008-06-24 14:07:00,1.63165,1.63215,1.6316,1.63195,216700000.0
2008-06-24 14:08:00,1.6319,1.63195,1.6314,1.6315,124100000.0
2008-06-24 14:09:00,1.6315,1.6318,1.6315,1.6318,86700000.0
2008-06-24 14:10:00,1.6318,1.6319,1.6316,1.6317,128800000.0
2008-06-24 14:11:00,1.6316,1.6319,1.6316,1.6318,127000000.0
2008-06-24 14:12:00,1.6318,1.63215,1.6316,1.632,196400000.0
2008-06-24 14:13:00,1.632,1.632,1.6317,1.6318,59100000.0
2008-06-24 14:14:00,1.6318,1.6326,1.63175,1.63225,189900000.0
2008-06-24 14:15:00,1.6322,1.6326,1.6322,1.6323,78300000.0
2008-06-24 14:16:00,1.6323,1.6324,1.632,1.6321,182300000.0
2008-06-24 14:17:00,1.6321,1.63235,1.632,1.63235,90200000.0
2008-06-24 14:18:00,1.6323,1.6325,1.63225,1.6324,78400000.0
2008-06-24 14:19:00,1.6324,1.6325,1.6323,1.6324,89800000.0
2008-06-24 14:20:00,1.6324,1.6325,1.6317,1.632,214600000.0
2008-06-24 14:21:00,1.632,1.632,1.6318,1.6319,184300000.0
2008-06-24 14:22:00,1.6319,1.6321,1.6317,1.6317,221000000.0
2008-06-24 14:23:00,1.6317,1.6321,1.6317,1.6321,94200000.0
2008-06-24 14:24:00,1.6321,1.6321,1.6315,1.6318,122900000.0
2008-06-24 14:25:00,1.6318,1.6321,1.6318,1.6319,62200000.0
2008-06-24 14:26:00,1.6319,1.632,1.6314,1.6315,213500000.0
2008-06-24 14:27:00,1.6314,1.6316,1.6314,1.6316,44200000.0
2008-06-24 14:28:00,1.6316,1.6318,1.6315,1.6318,69300000.0
2008-06-24 14:29:00,1.6319,1.632,1.6318,1.6319,106100000.0
2008-06-24 14:30:00,1.6319,1.6324,1.6319,1.6322,128100000.0
2008-06-24 14:31:00,1.6323,1.6323,1.6315,1.6319,220300000.0
2008-06-24 14:32:00,1.6318,1.632,1.6317,1.6317,126600000.0
2008-06-24 14:33:00,1.6318,1.6318,1.6316,1.6318,27700000.0
2008-06-24 14:34:00,1.6318,1.6318,1.6317,1.63175,28500000.0
2008-06-24 14:35:00,1.6317,1.6319,1.6316,1.6317,88200000.0
2008-06-24 14:36:00,1.6318,1.6319,1.6316,1.6316,101300000.0
2008-06-24 14:37:00,1.6316,1.6319,1.6316,1.63185,112400000.0
2008-06-24 14:38:00,1.6319,1.6326,1.6318,1.632,234100000.0
2008-06-24 14:39:00,1.632,1.6321,1.6319,1.6319,70000000.0
2008-06-24 14:40:00,1.6319,1.6319,1.6315,1.6316,67200000.0
2008-06-24 14:41:00,1.6314,1.6318,1.6314,1.6317,163000000.0
2008-06-24 14:42:00,1.6316,1.6317,1.63135,1.6314,172800000.0
2008-06-24 14:43:00,1.6315,1.6319,1.6314,1.6318,112500000.0
2008-06-24 14:44:00,1.6318,1.6318,1.6314,1.6315,125000000.0
2008-06-24 14:45:00,1.6314,1.6317,1.6313,1.6313,88600000.0
2008-06-24 14:46:00,1.6313,1.6314,1.6312,1.6313,115900000.0
2008-06-24 14:47:00,1.6313,1.6314,1.6308,1.6314,125400000.0
2008-06-24 14:48:00,1.6314,1.6316,1.6311,1.6315,206500000.0
2008-06-24 14:49:00,1.6315,1.6316,1.6312,1.63135,126900000.0
2008-06-24 14:50:00,1.63135,1.6319,1.63135,1.6319,90200000.0
2008-06-24 14:51:00,1.6319,1.632,1.6311,1.6311,126200000.0
2008-06-24 14:52:00,1.6311,1.6319,1.6311,1.6318,139100000.0
2008-06-24 14:53:00,1.6318,1.6318,1.6313,1.6315,180200000.0
2008-06-24 14:54:00,1.6316,1.6318,1.6315,1.6318,55100000.0
2008-06-24 14:55:00,1.63165,1.6317,1.6315,1.6317,40300000.0
2008-06-24 14:56:00,1.6318,1.6318,1.6314,1.6316,98100000.0
2008-06-24 14:57:00,1.6316,1.6319,1.6315,1.6319,133300000.0
2008-06-24 14:58:00,1.6318,1.6323,1.6317,1.6319,126700000.0
2008-06-24 14:59:00,1.6319,1.6319,1.6316,1.6317,65000000.0
2008-06-24 15:00:00,1.6316,1.6323,1.6313,1.6318,236100000.0
2008-06-24 15:01:00,1.6318,1.6318,1.6309,1.631,258900000.0
2008-06-24 15:02:00,1.631,1.6314,1.631,1.6313,226400000.0
2008-06-24 15:03:00,1.6313,1.6313,1.631,1.6312,85400000.0
2008-06-24 15:04:00,1.6312,1.6312,1.6307,1.6307,148800000.0
2008-06-24 15:05:00,1.6307,1.6307,1.6305,1.6306,127100000.0
2008-06-24 15:06:00,1.6307,1.6308,1.6305,1.6307,84200000.0
2008-06-24 15:07:00,1.6306,1.6311,1.6304,1.6307,194600000.0
2008-06-24 15:08:00,1.6307,1.6307,1.6304,1.6304,164600000.0
2008-06-24 15:09:00,1.6304,1.6307,1.6304,1.6305,144200000.0
2008-06-24 15:10:00,1.6307,1.6307,1.6304,1.6305,78300000.0
2008-06-24 15:11:00,1.6305,1.6308,1.6304,1.6307,115800000.0
2008-06-24 15:12:00,1.63075,1.6308,1.6304,1.6304,106100000.0
2008-06-24 15:13:00,1.6305,1.6309,1.6304,1.6307,108800000.0
2008-06-24 15:14:00,1.6307,1.6309,1.6306,1.6307,87700000.0
2008-06-24 15:15:00,1.6308,1.6309,1.6305,1.6309,78700000.0
2008-06-24 15:16:00,1.6308,1.6313,1.6308,1.6311,136300000.0
2008-06-24 15:17:00,1.6311,1.6312,1.631,1.6311,41300000.0
2008-06-24 15:18:00,1.63095,1.6311,1.6309,1.6309,61300000.0
2008-06-24 15:19:00,1.6309,1.631,1.6309,1.631,40100000.0
2008-06-24 15:20:00,1.631,1.6312,1.6308,1.6309,98900000.0
2008-06-24 15:21:00,1.631,1.6312,1.6309,1.631,143300000.0
2008-06-24 15:22:00,1.631,1.631,1.6307,1.6308,144300000.0
2008-06-24 15:23:00,1.6308,1.631,1.6307,1.6308,174700000.0
2008-06-24 15:24:00,1.6308,1.6309,1.63055,1.6307,168200000.0
2008-06-24 15:25:00,1.6307,1.6309,1.6305,1.6305,97600000.0
2008-06-24 15:26:00,1.6305,1.6308,1.6305,1.6308,111200000.0
2008-06-24 15:27:00,1.6307,1.6309,1.6306,1.6306,90500000.0
2008-06-24 15:28:00,1.6307,1.6308,1.63055,1.63055,95500000.0
2008-06-24 15:29:00,1.6305,1.6306,1.6304,1.6305,89200000.0
2008-06-24 15:30:00,1.63035,1.6309,1.6303,1.6306,114200000.0
2008-06-24 15:31:00,1.6306,1.6308,1.6305,1.63055,149900000.0
2008-06-24 15:32:00,1.6305,1.6308,1.6305,1.6308,84100000.0
2008-06-24 15:33:00,1.6307,1.631,1.6306,1.6307,159300000.0
2008-06-24 15:34:00,1.6307,1.6308,1.6305,1.6307,60500000.0
2008-06-24 15:35:00,1.6306,1.6306,1.6304,1.6305,54900000.0
2008-06-24 15:36:00,1.6306,1.6309,1.6305,1.6308,112000000.0
2008-06-24 15:37:00,1.6308,1.6308,1.6305,1.6306,62600000.0
2008-06-24 15:38:00,1.6306,1.6306,1.6303,1.6303,48700000.0
2008-06-24 15:39:00,1.6303,1.6309,1.6302,1.6306,178100000.0
2008-06-24 15:40:00,1.6306,1.631,1.63045,1.6307,255800000.0
2008-06-24 15:41:00,1.6308,1.631,1.6307,1.6309,157700000.0
2008-06-24 15:42:00,1.6308,1.6308,1.6304,1.6306,87300000.0
2008-06-24 15:43:00,1.6306,1.6307,1.6304,1.6304,67800000.0
2008-06-24 15:44:00,1.6304,1.6305,1.6303,1.6304,260200000.0
2008-06-24 15:45:00,1.6303,1.6306,1.63025,1.6306,162600000.0
2008-06-24 15:46:00,1.6306,1.6307,1.6306,1.6307,36200000.0
2008-06-24 15:47:00,1.6306,1.6307,1.6303,1.6303,43900000.0
2008-06-24 15:48:00,1.6303,1.6305,1.6301,1.6303,276700000.0
2008-06-24 15:49:00,1.6303,1.6305,1.6301,1.6301,198000000.0
2008-06-24 15:50:00,1.6301,1.6305,1.63,1.6305,177500000.0
2008-06-24 15:51:00,1.6305,1.6306,1.63035,1.6304,112300000.0
2008-06-24 15:52:00,1.6304,1.6305,1.6303,1.6304,184600000.0
2008-06-24 15:53:00,1.6304,1.6306,1.6303,1.6305,167200000.0
2008-06-24 15:54:00,1.6305,1.6305,1.6301,1.6301,134400000.0
2008-06-24 15:55:00,1.6301,1.6303,1.63,1.6302,178600000.0
2008-06-24 15:56:00,1.63015,1.6303,1.6301,1.6302,91000000.0
2008-06-24 15:57:00,1.6302,1.6304,1.6302,1.6304,39500000.0
2008-06-24 15:58:00,1.6304,1.6307,1.6303,1.6305,140400000.0
2008-06-24 15:59:00,1.6305,1.6306,1.6301,1.6305,38600000.0
2008-06-24 16:00:00,1.6306,1.6318,1.6306,1.63115,368800000.0
2008-06-24 16:01:00,1.6312,1.6313,1.6305,1.631,436100000.0
2008-06-24 16:02:00,1.631,1.6313,1.63,1.6305,242600000.0
2008-06-24 16:03:00,1.6307,1.6311,1.6304,1.631,275000000.0
2008-06-24 16:04:00,1.6309,1.6313,1.6308,1.63095,219300000.0
2008-06-24 16:05:00,1.6309,1.6312,1.6304,1.6307,295100000.0
2008-06-24 16:06:00,1.63065,1.6308,1.6302,1.6304,267500000.0
2008-06-24 16:07:00,1.6304,1.631,1.6301,1.6305,354500000.0
2008-06-24 16:08:00,1.6304,1.6307,1.6301,1.6304,180700000.0
2008-06-24 16:09:00,1.6306,1.6307,1.63015,1.6307,354200000.0
2008-06-24 16:10:00,1.6307,1.6307,1.63005,1.6305,563700000.0
2008-06-24 16:11:00,1.63045,1.6306,1.63,1.6304,615800000.0
2008-06-24 16:12:00,1.6304,1.631,1.63005,1.6304,395400000.0
2008-06-24 16:13:00,1.6304,1.6305,1.63,1.6305,321500000.0
2008-06-24 16:14:00,1.6305,1.6308,1.6302,1.63065,403100000.0
2008-06-24 16:15:00,1.6307,1.6311,1.6304,1.63085,334200000.0
2008-06-24 16:16:00,1.63075,1.6308,1.63035,1.6305,304300000.0
2008-06-24 16:17:00,1.6304,1.63075,1.63015,1.6305,350700000.0
2008-06-24 16:18:00,1.6304,1.6308,1.6303,1.6304,195000000.0
2008-06-24 16:19:00,1.6304,1.6307,1.6302,1.6305,228400000.0
2008-06-24 16:20:00,1.6305,1.6309,1.6304,1.6304,203800000.0
2008-06-24 16:21:00,1.6304,1.6307,1.6304,1.6306,112300000.0
2008-06-24 16:22:00,1.6306,1.6307,1.6304,1.6304,198200000.0
2008-06-24 16:23:00,1.6305,1.6306,1.6303,1.6303,187100000.0
2008-06-24 16:24:00,1.6304,1.6305,1.6302,1.6304,170600000.0
2008-06-24 16:25:00,1.6304,1.6305,1.63,1.6301,203700000.0
2008-06-24 16:26:00,1.63,1.6307,1.63,1.6307,156300000.0
2008-06-24 16:27:00,1.6307,1.6308,1.6303,1.6307,192300000.0
2008-06-24 16:28:00,1.6306,1.63065,1.6305,1.6305,123000000.0
2008-06-24 16:29:00,1.6305,1.6306,1.6303,1.6305,148200000.0
2008-06-24 16:30:00,1.6305,1.631,1.6305,1.6306,180000000.0
2008-06-24 16:31:00,1.6306,1.6307,1.6302,1.6305,226300000.0
2008-06-24 16:32:00,1.6304,1.6304,1.6299,1.6301,187500000.0
2008-06-24 16:33:00,1.6302,1.6305,1.6301,1.6305,80700000.0
2008-06-24 16:34:00,1.6305,1.6306,1.6302,1.6306,85000000.0
2008-06-24 16:35:00,1.6306,1.6309,1.6305,1.6307,152300000.0
2008-06-24 16:36:00,1.6307,1.6308,1.63,1.6301,145300000.0
2008-06-24 16:37:00,1.6301,1.6305,1.63,1.63005,143800000.0
2008-06-24 16:38:00,1.63,1.6306,1.6299,1.6299,201200000.0
2008-06-24 16:39:00,1.6299,1.6302,1.6296,1.6298,164100000.0
2008-06-24 16:40:00,1.6298,1.6298,1.6295,1.6296,161700000.0
2008-06-24 16:41:00,1.6296,1.6299,1.6295,1.6297,115800000.0
2008-06-24 16:42:00,1.6297,1.6299,1.6295,1.6298,95000000.0
2008-06-24 16:43:00,1.6298,1.6298,1.6293,1.6295,130300000.0
2008-06-24 16:44:00,1.6294,1.6296,1.6292,1.6294,161400000.0
2008-06-24 16:45:00,1.6294,1.6294,1.6289,1.6289,159100000.0
2008-06-24 16:46:00,1.629,1.629,1.62815,1.6283,244800000.0
2008-06-24 16:47:00,1.6283,1.6285,1.6282,1.6284,134400000.0
2008-06-24 16:48:00,1.6284,1.6287,1.6281,1.6282,117800000.0
2008-06-24 16:49:00,1.6282,1.6285,1.6281,1.6283,158100000.0
2008-06-24 16:50:00,1.6283,1.6286,1.628,1.6285,158700000.0
2008-06-24 16:51:00,1.6285,1.6285,1.6281,1.6285,70000000.0
2008-06-24 16:52:00,1.6283,1.6287,1.6281,1.6284,145300000.0
2008-06-24 16:53:00,1.6284,1.6287,1.6282,1.6285,101800000.0
2008-06-24 16:54:00,1.6286,1.6287,1.6285,1.6287,48600000.0
2008-06-24 16:55:00,1.6286,1.6288,1.6284,1.6285,89100000.0
2008-06-24 16:56:00,1.6285,1.629,1.6284,1.6289,109700000.0
2008-06-24 16:57:00,1.6289,1.6289,1.6286,1.6289,133300000.0
2008-06-24 16:58:00,1.629,1.6294,1.6289,1.6294,131500000.0
2008-06-24 16:59:00,1.6295,1.6296,1.6293,1.6296,103400000.0
2008-06-24 17:00:00,1.6296,1.6296,1.6288,1.6289,194800000.0
2008-06-24 17:01:00,1.6289,1.6291,1.6289,1.629,80900000.0
2008-06-24 17:02:00,1.6291,1.6298,1.6291,1.6295,177700000.0
2008-06-24 17:03:00,1.6296,1.6297,1.6293,1.6297,115600000.0
2008-06-24 17:04:00,1.6293,1.6297,1.6292,1.6297,153500000.0
2008-06-24 17:05:00,1.6297,1.6297,1.6291,1.6293,152900000.0
2008-06-24 17:06:00,1.6294,1.6295,1.6293,1.6294,84000000.0
2008-06-24 17:07:00,1.6294,1.6297,1.62935,1.6297,152800000.0
2008-06-24 17:08:00,1.6297,1.6299,1.6296,1.6297,192100000.0
2008-06-24 17:09:00,1.6297,1.6298,1.6294,1.6294,125600000.0
2008-06-24 17:10:00,1.6294,1.6295,1.6292,1.6293,116400000.0
2008-06-24 17:11:00,1.6293,1.6296,1.6293,1.6294,141300000.0
2008-06-24 17:12:00,1.6294,1.6297,1.6292,1.62945,162500000.0
2008-06-24 17:13:00,1.6295,1.6297,1.6294,1.6294,127700000.0
2008-06-24 17:14:00,1.6294,1.6297,1.6293,1.62955,162500000.0
2008-06-24 17:15:00,1.62965,1.62965,1.6292,1.62935,133100000.0
2008-06-24 17:16:00,1.6293,1.6294,1.6288,1.62885,261800000.0
2008-06-24 17:17:00,1.6288,1.629,1.6284,1.6284,224300000.0
2008-06-24 17:18:00,1.6284,1.62885,1.6283,1.6287,194600000.0
2008-06-24 17:19:00,1.6287,1.629,1.6286,1.6288,114700000.0
2008-06-24 17:20:00,1.6288,1.6288,1.6284,1.6285,191800000.0
2008-06-24 17:21:00,1.6285,1.6288,1.6285,1.6285,106400000.0
2008-06-24 17:22:00,1.6285,1.6286,1.6283,1.6285,100200000.0
2008-06-24 17:23:00,1.6284,1.6285,1.6281,1.6284,129900000.0
2008-06-24 17:24:00,1.6284,1.6287,1.6283,1.6283,81900000.0
2008-06-24 17:25:00,1.6283,1.6285,1.6283,1.6285,94300000.0
2008-06-24 17:26:00,1.6284,1.6285,1.6281,1.62845,136300000.0
2008-06-24 17:27:00,1.6285,1.6286,1.6282,1.6286,91400000.0
2008-06-24 17:28:00,1.6286,1.6287,1.6285,1.6286,57900000.0
2008-06-24 17:29:00,1.6286,1.6288,1.6285,1.6288,62300000.0
2008-06-24 17:30:00,1.6289,1.6292,1.6288,1.6292,101000000.0
2008-06-24 17:31:00,1.6292,1.6292,1.6287,1.6288,118900000.0
2008-06-24 17:32:00,1.6288,1.6294,1.6288,1.6293,224500000.0
2008-06-24 17:33:00,1.6293,1.6295,1.6289,1.6291,126300000.0
2008-06-24 17:34:00,1.62895,1.6291,1.6289,1.6291,22500000.0
2008-06-24 17:35:00,1.6291,1.6291,1.6288,1.629,127700000.0
2008-06-24 17:36:00,1.629,1.6293,1.6288,1.6292,130600000.0
2008-06-24 17:37:00,1.6292,1.6294,1.629,1.6291,126900000.0
2008-06-24 17:38:00,1.6291,1.6294,1.6288,1.6289,147100000.0
2008-06-24 17:39:00,1.6289,1.6292,1.62885,1.6291,75400000.0
2008-06-24 17:40:00,1.6291,1.6292,1.6288,1.629,121100000.0
2008-06-24 17:41:00,1.629,1.629,1.6286,1.6288,143500000.0
2008-06-24 17:42:00,1.6289,1.6291,1.6289,1.629,54600000.0
2008-06-24 17:43:00,1.629,1.629,1.6289,1.6289,79200000.0
2008-06-24 17:44:00,1.6289,1.6292,1.6288,1.6292,112400000.0
2008-06-24 17:45:00,1.6292,1.6292,1.6289,1.6289,118200000.0
2008-06-24 17:46:00,1.6289,1.6291,1.6288,1.629,125600000.0
2008-06-24 17:47:00,1.6289,1.6293,1.6289,1.6292,84400000.0
2008-06-24 17:48:00,1.6292,1.6292,1.6289,1.6292,24200000.0
2008-06-24 17:49:00,1.6289,1.6289,1.6288,1.6288,29100000.0
2008-06-24 17:50:00,1.6288,1.6292,1.6283,1.6283,71300000.0
2008-06-24 17:51:00,1.6283,1.6286,1.6282,1.6283,122600000.0
2008-06-24 17:52:00,1.6284,1.6289,1.6283,1.6288,79400000.0
2008-06-24 17:53:00,1.6289,1.629,1.6285,1.6287,118200000.0
2008-06-24 17:54:00,1.6287,1.6288,1.6282,1.6283,133000000.0
2008-06-24 17:55:00,1.6284,1.6284,1.6283,1.6283,48400000.0
2008-06-24 17:56:00,1.6282,1.6283,1.6281,1.6283,56200000.0
2008-06-24 17:57:00,1.6284,1.6286,1.6282,1.6286,55000000.0
2008-06-24 17:58:00,1.6286,1.6286,1.6282,1.6285,98600000.0
2008-06-24 17:59:00,1.6286,1.6287,1.6284,1.6286,117300000.0
2008-06-24 18:00:00,1.6287,1.6288,1.6281,1.6282,84200000.0
2008-06-24 18:01:00,1.6282,1.6285,1.6279,1.6285,120000000.0
2008-06-24 18:02:00,1.6285,1.6285,1.628,1.6285,95600000.0
2008-06-24 18:03:00,1.6284,1.6289,1.6283,1.6283,146300000.0
2008-06-24 18:04:00,1.6283,1.6288,1.6282,1.6288,113100000.0
2008-06-24 18:05:00,1.6287,1.6287,1.6286,1.6286,29800000.0
2008-06-24 18:06:00,1.6287,1.6291,1.6287,1.6291,25200000.0
2008-06-24 18:07:00,1.6291,1.6299,1.6289,1.6299,109600000.0
2008-06-24 18:08:00,1.6299,1.6303,1.6296,1.6299,130700000.0
2008-06-24 18:09:00,1.63,1.6301,1.6291,1.6291,108300000.0
2008-06-24 18:10:00,1.6291,1.6293,1.6286,1.6289,110500000.0
2008-06-24 18:11:00,1.6289,1.6292,1.6289,1.6291,55900000.0
2008-06-24 18:12:00,1.6291,1.6291,1.6286,1.6289,52500000.0
2008-06-24 18:13:00,1.6289,1.6296,1.6289,1.6296,111300000.0
2008-06-24 18:14:00,1.62965,1.62975,1.62955,1.6297,137200000.0
2008-06-24 18:15:00,1.62965,1.6297,1.6295,1.6295,54900000.0
2008-06-24 18:16:00,1.6295,1.62965,1.62935,1.6296,95500000.0
2008-06-24 18:17:00,1.6296,1.62995,1.6295,1.6298,186100000.0
2008-06-24 18:18:00,1.6297,1.6299,1.6293,1.6295,230300000.0
2008-06-24 18:19:00,1.6295,1.6295,1.62915,1.6294,125400000.0
2008-06-24 18:20:00,1.62945,1.6299,1.6294,1.62955,199200000.0
2008-06-24 18:21:00,1.6295,1.6297,1.6294,1.6297,117500000.0
2008-06-24 18:22:00,1.6297,1.6298,1.6295,1.6297,59000000.0
2008-06-24 18:23:00,1.62965,1.6297,1.6294,1.6294,132500000.0
2008-06-24 18:24:00,1.6294,1.6298,1.6294,1.62975,175200000.0
2008-06-24 18:25:00,1.6298,1.62985,1.6295,1.6295,39700000.0
2008-06-24 18:26:00,1.6296,1.6296,1.6293,1.6294,107200000.0
2008-06-24 18:27:00,1.6295,1.6295,1.6291,1.6292,60900000.0
2008-06-24 18:28:00,1.6292,1.6299,1.6291,1.6299,56600000.0
2008-06-24 18:29:00,1.6297,1.6297,1.6294,1.6294,47100000.0
2008-06-24 18:30:00,1.6294,1.6296,1.6293,1.6296,57100000.0
2008-06-24 18:31:00,1.6295,1.6296,1.6292,1.6292,67900000.0
2008-06-24 18:32:00,1.6292,1.6295,1.6291,1.62935,126100000.0
2008-06-24 18:33:00,1.6294,1.6296,1.6293,1.6295,150000000.0
2008-06-24 18:34:00,1.6295,1.6297,1.6292,1.6297,100200000.0
2008-06-24 18:35:00,1.6297,1.6297,1.6294,1.6297,10000000.0
2008-06-24 18:36:00,1.6297,1.6297,1.62925,1.6297,77900000.0
2008-06-24 18:37:00,1.6296,1.62965,1.6295,1.6296,28800000.0
2008-06-24 18:38:00,1.6296,1.6297,1.6294,1.6294,90500000.0
2008-06-24 18:39:00,1.6293,1.6293,1.629,1.6291,107300000.0
2008-06-24 18:40:00,1.6291,1.6293,1.629,1.6291,23800000.0
2008-06-24 18:41:00,1.6291,1.6292,1.629,1.629,44500000.0
2008-06-24 18:42:00,1.629,1.6291,1.6289,1.6289,23900000.0
2008-06-24 18:43:00,1.6289,1.629,1.6286,1.6287,65600000.0
2008-06-24 18:44:00,1.6287,1.6291,1.6287,1.6291,28300000.0
2008-06-24 18:45:00,1.6291,1.62925,1.6284,1.62865,116500000.0
2008-06-24 18:46:00,1.6287,1.6287,1.6284,1.6287,61500000.0
2008-06-24 18:47:00,1.62875,1.62905,1.6287,1.62905,25700000.0
2008-06-24 18:48:00,1.629,1.6295,1.629,1.62935,91200000.0
2008-06-24 18:49:00,1.6294,1.62975,1.6294,1.62965,97900000.0
2008-06-24 18:50:00,1.6297,1.6298,1.629,1.6292,147000000.0
2008-06-24 18:51:00,1.6293,1.6294,1.629,1.6293,43400000.0
2008-06-24 18:52:00,1.6294,1.6295,1.6293,1.6293,42900000.0
2008-06-24 18:53:00,1.6293,1.6293,1.6291,1.6293,99900000.0
2008-06-24 18:54:00,1.6292,1.6293,1.6291,1.6292,99900000.0
2008-06-24 18:55:00,1.6291,1.6292,1.629,1.629,79300000.0
2008-06-24 18:56:00,1.6291,1.6293,1.629,1.6293,58500000.0
2008-06-24 18:57:00,1.62935,1.6297,1.62935,1.6296,65000000.0
2008-06-24 18:58:00,1.6296,1.6297,1.6294,1.6296,83600000.0
2008-06-24 18:59:00,1.6297,1.6299,1.62955,1.6299,73000000.0
2008-06-24 19:00:00,1.6299,1.63,1.6298,1.6298,71600000.0
2008-06-24 19:01:00,1.6298,1.6298,1.6294,1.6295,56600000.0
2008-06-24 19:02:00,1.6295,1.6297,1.6295,1.6295,41400000.0
2008-06-24 19:03:00,1.6296,1.6304,1.6295,1.6301,53300000.0
2008-06-24 19:04:00,1.63,1.6301,1.63,1.6301,45600000.0
2008-06-24 19:05:00,1.63015,1.63035,1.63015,1.6303,82700000.0
2008-06-24 19:06:00,1.63035,1.63035,1.6301,1.6301,32600000.0
2008-06-24 19:07:00,1.6301,1.6307,1.6301,1.6306,31000000.0
2008-06-24 19:08:00,1.63055,1.6306,1.6304,1.6305,61000000.0
2008-06-24 19:09:00,1.63045,1.63045,1.6303,1.6304,47000000.0
2008-06-24 19:10:00,1.63035,1.6304,1.6303,1.6303,29200000.0
2008-06-24 19:11:00,1.6303,1.6308,1.6303,1.6306,129100000.0
2008-06-24 19:12:00,1.6305,1.6305,1.6302,1.6304,56000000.0
2008-06-24 19:13:00,1.6304,1.6304,1.63005,1.6303,89600000.0
2008-06-24 19:14:00,1.6303,1.6304,1.6303,1.6304,15000000.0
2008-06-24 19:15:00,1.6303,1.6305,1.6302,1.6303,45500000.0
2008-06-24 19:16:00,1.6303,1.6304,1.6303,1.6304,26700000.0
2008-06-24 19:17:00,1.6303,1.6303,1.6301,1.6303,21700000.0
2008-06-24 19:18:00,1.6302,1.6302,1.6301,1.6302,15000000.0
2008-06-24 19:19:00,1.6303,1.6303,1.6302,1.6302,17600000.0
2008-06-24 19:20:00,1.6302,1.6303,1.6301,1.6302,32500000.0
2008-06-24 19:21:00,1.6301,1.6301,1.6299,1.6299,23600000.0
2008-06-24 19:22:00,1.6299,1.6299,1.6295,1.6298,51400000.0
2008-06-24 19:23:00,1.6298,1.6299,1.62945,1.6296,31700000.0
2008-06-24 19:24:00,1.6296,1.6297,1.6296,1.6297,36200000.0
2008-06-24 19:25:00,1.6297,1.6299,1.6297,1.6297,49100000.0
2008-06-24 19:26:00,1.6297,1.6299,1.6295,1.6298,89300000.0
2008-06-24 19:27:00,1.6298,1.6298,1.6296,1.6297,80200000.0
2008-06-24 19:28:00,1.6297,1.6297,1.6295,1.6296,57400000.0
2008-06-24 19:29:00,1.6296,1.6297,1.6294,1.6294,40200000.0
2008-06-24 19:30:00,1.6294,1.6296,1.6294,1.6295,52800000.0
2008-06-24 19:31:00,1.6296,1.6298,1.6296,1.6297,19600000.0
2008-06-24 19:32:00,1.6295,1.6296,1.6295,1.6295,15300000.0
2008-06-24 19:33:00,1.6294,1.6297,1.6294,1.6297,28700000.0
2008-06-24 19:34:00,1.6297,1.6297,1.6296,1.6296,19600000.0
2008-06-24 19:35:00,1.6297,1.6298,1.6294,1.6294,34200000.0
2008-06-24 19:36:00,1.6295,1.6295,1.6294,1.6295,16800000.0
2008-06-24 19:37:00,1.6295,1.6295,1.6294,1.6295,14200000.0
2008-06-24 19:38:00,1.6295,1.6295,1.6293,1.6294,34600000.0
2008-06-24 19:39:00,1.6293,1.6294,1.6293,1.6293,15000000.0
2008-06-24 19:40:00,1.6293,1.6295,1.6292,1.6292,64200000.0
2008-06-24 19:41:00,1.6292,1.6294,1.6292,1.6292,37500000.0
2008-06-24 19:42:00,1.6293,1.6293,1.6292,1.6292,23500000.0
2008-06-24 19:43:00,1.6292,1.6292,1.6291,1.6291,8400000.0
2008-06-24 19:44:00,1.6291,1.6293,1.6291,1.6293,25400000.0
2008-06-24 19:45:00,1.6292,1.6294,1.6292,1.6294,20500000.0
2008-06-24 19:46:00,1.6294,1.6298,1.6294,1.6296,96600000.0
2008-06-24 19:47:00,1.6296,1.6297,1.6295,1.6296,38300000.0
2008-06-24 19:48:00,1.6296,1.63,1.6296,1.63,92200000.0
2008-06-24 19:49:00,1.6301,1.6303,1.6301,1.6303,83100000.0
2008-06-24 19:50:00,1.6303,1.6307,1.63015,1.6304,185300000.0
2008-06-24 19:51:00,1.6303,1.6303,1.6302,1.6302,18200000.0
2008-06-24 19:52:00,1.6302,1.6302,1.6299,1.63,56300000.0
2008-06-24 19:53:00,1.63,1.6301,1.6299,1.6299,40500000.0
2008-06-24 19:54:00,1.6299,1.6301,1.6299,1.6301,55500000.0
2008-06-24 19:55:00,1.6301,1.6301,1.63,1.6301,19000000.0
2008-06-24 19:56:00,1.63,1.6301,1.63,1.6301,55600000.0
2008-06-24 19:57:00,1.6301,1.6302,1.6301,1.6302,23400000.0
2008-06-24 19:58:00,1.6301,1.6303,1.6301,1.6303,40800000.0
2008-06-24 19:59:00,1.6303,1.6304,1.6303,1.6304,26400000.0
2008-06-24 20:00:00,1.6303,1.6303,1.6301,1.6301,56200000.0
2008-06-24 20:01:00,1.6302,1.6302,1.6298,1.63,105500000.0
2008-06-24 20:02:00,1.62995,1.6301,1.62995,1.63,40100000.0
2008-06-24 20:03:00,1.6301,1.6301,1.63,1.6301,29100000.0
2008-06-24 20:04:00,1.6301,1.6301,1.63,1.63,28900000.0
2008-06-24 20:05:00,1.63,1.6301,1.6297,1.63,67100000.0
2008-06-24 20:06:00,1.63,1.6301,1.6299,1.63,45600000.0
2008-06-24 20:07:00,1.6299,1.63,1.6299,1.63,20000000.0
2008-06-24 20:08:00,1.63,1.63,1.6298,1.6298,21800000.0
2008-06-24 20:09:00,1.6297,1.6298,1.6297,1.6297,88900000.0
2008-06-24 20:10:00,1.6297,1.6299,1.6296,1.6296,49200000.0
2008-06-24 20:11:00,1.6296,1.6298,1.6296,1.6298,11400000.0
2008-06-24 20:12:00,1.6297,1.6298,1.6296,1.6298,35700000.0
2008-06-24 20:13:00,1.6297,1.6299,1.6297,1.6299,12000000.0
2008-06-24 20:14:00,1.6298,1.63,1.6297,1.6298,34600000.0
2008-06-24 20:15:00,1.6299,1.63,1.6297,1.6297,39400000.0
2008-06-24 20:16:00,1.6297,1.6298,1.6297,1.6298,32800000.0
2008-06-24 20:17:00,1.6299,1.6299,1.6297,1.6297,11000000.0
2008-06-24 20:18:00,1.62975,1.6299,1.6297,1.6299,35500000.0
2008-06-24 20:19:00,1.6299,1.63,1.62985,1.63,30100000.0
2008-06-24 20:20:00,1.6301,1.6301,1.6301,1.6301,21400000.0
2008-06-24 20:21:00,1.63,1.63,1.6299,1.6299,16500000.0
2008-06-24 20:22:00,1.6296,1.6296,1.6295,1.6295,10200000.0
2008-06-24 20:23:00,1.6298,1.6298,1.6297,1.6298,10200000.0
2008-06-24 20:24:00,1.6299,1.63,1.6299,1.63,5400000.0
2008-06-24 20:25:00,1.6299,1.6299,1.6299,1.6299,1800000.0
2008-06-24 20:26:00,1.6299,1.63,1.6297,1.6299,31800000.0
2008-06-24 20:28:00,1.6298,1.6299,1.6297,1.6297,19600000.0
2008-06-24 20:29:00,1.6297,1.6298,1.6296,1.6298,26000000.0
2008-06-24 20:30:00,1.6299,1.62995,1.6298,1.62995,8100000.0
2008-06-24 20:31:00,1.6299,1.63,1.6299,1.63,8100000.0
2008-06-24 20:32:00,1.6299,1.6299,1.6295,1.6296,53800000.0
2008-06-24 20:33:00,1.6296,1.6296,1.6296,1.6296,18400000.0
2008-06-24 20:34:00,1.6296,1.6296,1.6296,1.6296,12500000.0
2008-06-24 20:35:00,1.6297,1.6298,1.6296,1.6296,14300000.0
2008-06-24 20:36:00,1.6297,1.6297,1.6295,1.6296,61900000.0
2008-06-24 20:37:00,1.6295,1.6296,1.6295,1.6296,9800000.0
2008-06-24 20:38:00,1.6295,1.6295,1.6294,1.6294,12000000.0
2008-06-24 20:39:00,1.6294,1.6296,1.6293,1.6296,97200000.0
2008-06-24 20:40:00,1.6291,1.6293,1.6291,1.6293,113500000.0
2008-06-24 20:41:00,1.6296,1.6298,1.6292,1.6294,113500000.0
2008-06-24 20:42:00,1.6295,1.6295,1.6294,1.6294,34600000.0
2008-06-24 20:43:00,1.6295,1.6298,1.6295,1.6298,91800000.0
2008-06-24 20:44:00,1.6299,1.6299,1.6297,1.6298,44800000.0
2008-06-24 20:45:00,1.62985,1.6301,1.62985,1.6301,14600000.0
2008-06-24 20:46:00,1.6301,1.6304,1.6301,1.6302,50900000.0
2008-06-24 20:47:00,1.6302,1.6302,1.63005,1.6301,75800000.0
2008-06-24 20:48:00,1.6301,1.6306,1.63005,1.6306,103700000.0
2008-06-24 20:49:00,1.6305,1.6306,1.6302,1.6304,119700000.0
2008-06-24 20:50:00,1.6304,1.6305,1.6303,1.6305,56100000.0
2008-06-24 20:51:00,1.6304,1.6306,1.6303,1.6303,30800000.0
2008-06-24 20:52:00,1.6303,1.6303,1.6301,1.6301,24100000.0
2008-06-24 20:53:00,1.63005,1.6301,1.6299,1.6299,48400000.0
2008-06-24 20:54:00,1.63,1.63,1.6297,1.6297,97900000.0
2008-06-24 20:55:00,1.6299,1.6299,1.6296,1.6297,98500000.0
2008-06-24 20:56:00,1.6296,1.6296,1.6296,1.6296,21200000.0
2008-06-24 20:57:00,1.6297,1.6298,1.6296,1.6297,11800000.0
2008-06-24 20:58:00,1.6296,1.6298,1.6296,1.6297,24000000.0
2008-06-24 20:59:00,1.6297,1.6297,1.6295,1.6296,41200000.0
2008-06-24 21:00:00,1.6296,1.6298,1.6296,1.6296,16800000.0
2008-06-24 21:01:00,1.6296,1.6296,1.6296,1.6296,5200000.0
2008-06-24 21:02:00,1.6297,1.6297,1.6296,1.6296,8800000.0
2008-06-24 21:03:00,1.6296,1.6296,1.6295,1.6296,11000000.0
2008-06-24 21:04:00,1.6295,1.6297,1.6295,1.6297,30200000.0
2008-06-24 21:05:00,1.6296,1.6296,1.6295,1.6295,17200000.0
2008-06-24 21:06:00,1.6294,1.6296,1.6288,1.6291,44400000.0
2008-06-24 21:07:00,1.6291,1.6292,1.6288,1.629,64200000.0
2008-06-24 21:08:00,1.629,1.629,1.6288,1.6289,34400000.0
2008-06-24 21:09:00,1.6289,1.6292,1.6287,1.6292,49000000.0
2008-06-24 21:10:00,1.6292,1.6293,1.6291,1.6291,18600000.0
2008-06-24 21:11:00,1.6291,1.6293,1.6291,1.6291,20400000.0
2008-06-24 21:12:00,1.6292,1.6293,1.629,1.6292,24000000.0
2008-06-24 21:13:00,1.629,1.6292,1.629,1.6292,10600000.0
2008-06-24 21:14:00,1.6293,1.6294,1.6293,1.6294,17000000.0
2008-06-24 21:15:00,1.6294,1.6296,1.6293,1.6293,20700000.0
2008-06-24 21:16:00,1.6294,1.6295,1.6292,1.6294,51600000.0
2008-06-24 21:17:00,1.6294,1.6295,1.6285,1.6294,116800000.0
2008-06-24 21:18:00,1.6293,1.6293,1.6289,1.629,43600000.0
2008-06-24 21:19:00,1.629,1.6293,1.6289,1.6291,86300000.0
2008-06-24 21:20:00,1.6291,1.6291,1.629,1.629,9100000.0
2008-06-24 21:21:00,1.629,1.629,1.629,1.629,3600000.0
2008-06-24 21:22:00,1.6289,1.6289,1.6288,1.6288,18800000.0
2008-06-24 21:23:00,1.6288,1.6289,1.6288,1.6289,27900000.0
2008-06-24 21:24:00,1.6289,1.6292,1.6288,1.6289,48800000.0
2008-06-24 21:25:00,1.629,1.6294,1.629,1.6294,56500000.0
2008-06-24 21:26:00,1.6292,1.6297,1.6291,1.6297,29900000.0
2008-06-24 21:27:00,1.6298,1.6301,1.6297,1.6297,35400000.0
2008-06-24 21:28:00,1.6297,1.6306,1.6296,1.6305,70100000.0
2008-06-24 21:29:00,1.6305,1.6305,1.63,1.63,19400000.0
2008-06-24 21:30:00,1.62995,1.6301,1.6298,1.6299,53700000.0
2008-06-24 21:31:00,1.63,1.6304,1.62995,1.63,32700000.0
2008-06-24 21:32:00,1.63,1.6304,1.6299,1.6303,71400000.0
2008-06-24 21:33:00,1.6304,1.631,1.6293,1.6299,71800000.0
2008-06-24 21:34:00,1.6299,1.6299,1.6292,1.6296,90600000.0
2008-06-24 21:35:00,1.6295,1.6299,1.6294,1.6296,93400000.0
2008-06-24 21:36:00,1.6297,1.6298,1.6295,1.6295,15200000.0
2008-06-24 21:37:00,1.6295,1.6299,1.6295,1.6299,19200000.0
2008-06-24 21:38:00,1.6299,1.63,1.6298,1.63,14800000.0
2008-06-24 21:39:00,1.63,1.63,1.6298,1.63,30600000.0
2008-06-24 21:40:00,1.63,1.6303,1.6299,1.6303,48400000.0
2008-06-24 21:41:00,1.6304,1.6305,1.6302,1.6305,57700000.0
2008-06-24 21:42:00,1.6301,1.6302,1.63,1.63,46100000.0
2008-06-24 21:43:00,1.6302,1.6305,1.63,1.63,46100000.0
2008-06-24 21:44:00,1.63,1.63,1.6296,1.6299,65400000.0
2008-06-24 21:45:00,1.63,1.6301,1.62975,1.6298,47600000.0
2008-06-24 21:46:00,1.6298,1.6298,1.6296,1.6297,46300000.0
2008-06-24 21:47:00,1.6297,1.6299,1.6296,1.6298,43200000.0
2008-06-24 21:48:00,1.6298,1.6299,1.6298,1.6298,17100000.0
2008-06-24 21:49:00,1.6299,1.63,1.6298,1.6299,24000000.0
2008-06-24 21:50:00,1.6299,1.6299,1.6299,1.6299,2800000.0
2008-06-24 21:51:00,1.6298,1.6302,1.6298,1.6302,43400000.0
2008-06-24 21:52:00,1.6303,1.6303,1.6301,1.6301,7200000.0
2008-06-24 21:53:00,1.6301,1.6303,1.6301,1.6301,10000000.0
2008-06-24 21:54:00,1.6302,1.6303,1.6301,1.6302,11200000.0
2008-06-24 21:55:00,1.6301,1.6301,1.6301,1.6301,2600000.0
2008-06-24 21:56:00,1.6302,1.6305,1.6301,1.6305,20200000.0
2008-06-24 21:57:00,1.6305,1.6306,1.6304,1.6304,23800000.0
2008-06-24 21:58:00,1.6305,1.6308,1.6305,1.6306,31600000.0
2008-06-24 21:59:00,1.6307,1.6309,1.6306,1.6306,37100000.0
2008-06-24 22:00:00,1.631,1.631,1.6306,1.6308,35300000.0
2008-06-24 22:01:00,1.6308,1.6308,1.6305,1.6305,58800000.0
2008-06-24 22:02:00,1.6305,1.6307,1.6303,1.6307,25000000.0
2008-06-24 22:03:00,1.6307,1.6309,1.6301,1.6305,32800000.0
2008-06-24 22:04:00,1.6303,1.6304,1.6302,1.6303,24200000.0
2008-06-24 22:05:00,1.6303,1.6307,1.6303,1.6306,21200000.0
2008-06-24 22:06:00,1.6306,1.6307,1.6299,1.6305,88300000.0
2008-06-24 22:07:00,1.6306,1.6306,1.6304,1.6304,17600000.0
2008-06-24 22:08:00,1.6304,1.6304,1.6301,1.6304,29400000.0
2008-06-24 22:09:00,1.6304,1.6304,1.6303,1.6304,7200000.0
2008-06-24 22:10:00,1.6303,1.6305,1.6301,1.6302,19200000.0
2008-06-24 22:11:00,1.6301,1.6302,1.6299,1.6302,25200000.0
2008-06-24 22:12:00,1.6302,1.6302,1.6298,1.6298,22200000.0
2008-06-24 22:13:00,1.6299,1.63,1.6297,1.6298,23600000.0
2008-06-24 22:14:00,1.6297,1.6299,1.6296,1.6298,44200000.0
2008-06-24 22:15:00,1.6299,1.63,1.6299,1.63,10400000.0
2008-06-24 22:16:00,1.63,1.63,1.63,1.63,12000000.0
2008-06-24 22:17:00,1.63,1.6301,1.6297,1.6297,20100000.0
2008-06-24 22:18:00,1.6297,1.6298,1.6297,1.6297,13900000.0
2008-06-24 22:19:00,1.6297,1.63,1.6297,1.63,16400000.0
2008-06-24 22:20:00,1.6298,1.63,1.6298,1.6299,9200000.0
2008-06-24 22:21:00,1.6298,1.6298,1.6296,1.6296,16400000.0
2008-06-24 22:22:00,1.6297,1.6297,1.6297,1.6297,5700000.0
2008-06-24 22:23:00,1.6298,1.6302,1.6298,1.6301,30100000.0
2008-06-24 22:24:00,1.6301,1.6302,1.63,1.6302,25100000.0
2008-06-24 22:25:00,1.6303,1.6303,1.6301,1.6301,27200000.0
2008-06-24 22:26:00,1.6302,1.6302,1.6297,1.6297,21500000.0
2008-06-24 22:27:00,1.6298,1.6302,1.6297,1.6299,52200000.0
2008-06-24 22:28:00,1.6299,1.6301,1.6299,1.6301,16400000.0
2008-06-24 22:29:00,1.6301,1.6301,1.6299,1.6299,10700000.0
2008-06-24 22:30:00,1.6299,1.6299,1.6298,1.6298,13500000.0
2008-06-24 22:31:00,1.6298,1.6298,1.6297,1.6297,13600000.0
2008-06-24 22:32:00,1.6297,1.6298,1.6297,1.6297,31000000.0
2008-06-24 22:33:00,1.6297,1.6299,1.6295,1.6299,11700000.0
2008-06-24 22:34:00,1.6298,1.6299,1.6297,1.6298,10500000.0
2008-06-24 22:35:00,1.6297,1.6298,1.6296,1.6297,25100000.0
2008-06-24 22:36:00,1.6298,1.6299,1.6298,1.6299,7600000.0
2008-06-24 22:37:00,1.6301,1.6301,1.6299,1.6301,7200000.0
2008-06-24 22:38:00,1.6295,1.6296,1.6295,1.6296,17500000.0
2008-06-24 22:39:00,1.6301,1.6301,1.6301,1.6301,17500000.0
2008-06-24 22:40:00,1.6301,1.6301,1.6296,1.6297,12000000.0
2008-06-24 22:41:00,1.6298,1.6299,1.6298,1.6299,5100000.0
2008-06-24 22:42:00,1.6298,1.63,1.6298,1.63,7000000.0
2008-06-24 22:43:00,1.6298,1.63,1.6296,1.6297,55300000.0
2008-06-24 22:44:00,1.6297,1.6297,1.6293,1.6295,34500000.0
2008-06-24 22:45:00,1.6294,1.6294,1.6291,1.6292,23900000.0
2008-06-24 22:46:00,1.6293,1.6294,1.6292,1.6292,11700000.0
2008-06-24 22:47:00,1.6292,1.6294,1.6292,1.6293,10500000.0
2008-06-24 22:48:00,1.6294,1.6295,1.6291,1.6292,14200000.0
2008-06-24 22:49:00,1.6293,1.6293,1.6292,1.6292,2000000.0
2008-06-24 22:50:00,1.6291,1.6295,1.629,1.6294,33000000.0
2008-06-24 22:51:00,1.6295,1.6296,1.6293,1.6293,19300000.0
2008-06-24 22:52:00,1.6294,1.6296,1.6292,1.6293,29400000.0
2008-06-24 22:53:00,1.6294,1.6294,1.6292,1.6292,19700000.0
2008-06-24 22:54:00,1.6293,1.6294,1.6292,1.6293,18300000.0
2008-06-24 22:55:00,1.6293,1.6295,1.6293,1.6295,26600000.0
2008-06-24 22:56:00,1.6295,1.6297,1.6295,1.6297,5400000.0
2008-06-24 22:57:00,1.6294,1.6297,1.6294,1.6297,3200000.0
2008-06-24 22:58:00,1.6297,1.6297,1.6297,1.6297,9500000.0
2008-06-24 22:59:00,1.6297,1.6297,1.629,1.6297,27600000.0
2008-06-24 23:00:00,1.6297,1.6297,1.629,1.6292,41900000.0
2008-06-24 23:01:00,1.6293,1.6294,1.6293,1.6294,34200000.0
2008-06-24 23:02:00,1.6294,1.6294,1.6293,1.6294,18700000.0
2008-06-24 23:03:00,1.6293,1.6295,1.6293,1.6295,8900000.0
2008-06-24 23:04:00,1.6294,1.6294,1.6294,1.6294,1600000.0
2008-06-24 23:05:00,1.6297,1.6297,1.6289,1.6294,9600000.0
2008-06-24 23:06:00,1.6294,1.6294,1.6288,1.6294,5800000.0
2008-06-24 23:07:00,1.6294,1.6303,1.6292,1.6303,35500000.0
2008-06-24 23:08:00,1.6303,1.6303,1.6299,1.63,23500000.0
2008-06-24 23:09:00,1.63,1.6303,1.6297,1.6297,20000000.0
2008-06-24 23:10:00,1.6297,1.6301,1.6292,1.6299,52400000.0
2008-06-24 23:11:00,1.6297,1.6297,1.6289,1.6293,20200000.0
2008-06-24 23:12:00,1.6293,1.6295,1.6291,1.6295,34400000.0
2008-06-24 23:13:00,1.6294,1.6296,1.6292,1.6296,15200000.0
2008-06-24 23:15:00,1.6296,1.6297,1.6295,1.6297,14400000.0
2008-06-24 23:16:00,1.6293,1.6293,1.6293,1.6293,25600000.0
2008-06-24 23:17:00,1.6295,1.6295,1.6286,1.6288,25600000.0
2008-06-24 23:18:00,1.6287,1.6288,1.62855,1.62875,25300000.0
2008-06-24 23:19:00,1.62875,1.629,1.62875,1.629,21400000.0
2008-06-24 23:20:00,1.62895,1.6292,1.62895,1.6292,8000000.0
2008-06-24 23:21:00,1.6292,1.6292,1.6291,1.6291,19600000.0
2008-06-24 23:22:00,1.6291,1.6291,1.6291,1.6291,28700000.0
2008-06-24 23:23:00,1.6289,1.6289,1.6285,1.6286,36200000.0
2008-06-24 23:24:00,1.6285,1.6285,1.6284,1.6284,20800000.0
2008-06-24 23:25:00,1.6287,1.6288,1.6287,1.6288,4200000.0
2008-06-24 23:26:00,1.6283,1.6283,1.6283,1.6283,12200000.0
2008-06-24 23:27:00,1.6288,1.6288,1.6286,1.6286,12200000.0
2008-06-24 23:28:00,1.6286,1.6288,1.6285,1.6285,21200000.0
2008-06-24 23:29:00,1.62855,1.62855,1.62855,1.62855,1000000.0
2008-06-24 23:30:00,1.6287,1.6287,1.6278,1.6281,68800000.0
2008-06-24 23:31:00,1.62815,1.6283,1.6281,1.6283,40200000.0
2008-06-24 23:32:00,1.6282,1.6282,1.6282,1.6282,9400000.0
2008-06-24 23:33:00,1.6283,1.6283,1.6282,1.6282,19200000.0
2008-06-24 23:34:00,1.6283,1.6285,1.6282,1.6283,33300000.0
2008-06-24 23:35:00,1.62825,1.6286,1.62825,1.6284,26700000.0
2008-06-24 23:36:00,1.6282,1.6283,1.6282,1.6283,1600000.0
2008-06-24 23:37:00,1.6284,1.6284,1.6284,1.6284,1600000.0
2008-06-24 23:38:00,1.628,1.6284,1.628,1.6284,5400000.0
2008-06-24 23:39:00,1.62825,1.629,1.62825,1.6284,17100000.0
2008-06-24 23:40:00,1.62825,1.6284,1.62825,1.6284,7200000.0
2008-06-24 23:41:00,1.6281,1.6283,1.6281,1.6282,20100000.0
2008-06-24 23:42:00,1.6282,1.6284,1.6282,1.6282,12900000.0
2008-06-24 23:44:00,1.628,1.6283,1.628,1.6283,25800000.0
2008-06-24 23:45:00,1.6285,1.6287,1.6283,1.6284,30900000.0
2008-06-24 23:46:00,1.6284,1.6285,1.6283,1.6283,10000000.0
2008-06-24 23:47:00,1.6283,1.6283,1.6283,1.6283,10200000.0
2008-06-24 23:48:00,1.6284,1.6285,1.6284,1.6284,12200000.0
2008-06-24 23:49:00,1.6284,1.6284,1.6284,1.6284,2800000.0
2008-06-24 23:50:00,1.6284,1.6284,1.6281,1.6283,58800000.0
2008-06-24 23:51:00,1.62815,1.62815,1.62815,1.62815,2800000.0
2008-06-24 23:52:00,1.6283,1.6283,1.628,1.6283,60100000.0
2008-06-24 23:53:00,1.6282,1.6283,1.6277,1.6278,73100000.0
2008-06-24 23:54:00,1.6278,1.628,1.6276,1.628,40800000.0
2008-06-24 23:55:00,1.628,1.628,1.62695,1.6275,90400000.0
2008-06-24 23:56:00,1.6275,1.6276,1.6275,1.6275,18000000.0
2008-06-24 23:57:00,1.6276,1.6277,1.6275,1.6275,19000000.0
2008-06-24 23:58:00,1.6275,1.6275,1.6274,1.6274,7300000.0
2008-06-24 23:59:00,1.6272,1.6275,1.6272,1.6274,26400000.0
2008-06-25 00:00:00,1.6276,1.6278,1.6275,1.6275,35600000.0
2008-06-25 00:01:00,1.6275,1.6283,1.6275,1.628,63600000.0
2008-06-25 00:02:00,1.628,1.6281,1.6276,1.6279,63900000.0
2008-06-25 00:03:00,1.6277,1.6278,1.6277,1.6277,16900000.0
2008-06-25 00:04:00,1.6277,1.6278,1.6277,1.6277,15000000.0
2008-06-25 00:05:00,1.6277,1.628,1.6271,1.6277,83500000.0
2008-06-25 00:06:00,1.6276,1.6278,1.6276,1.6277,12200000.0
2008-06-25 00:07:00,1.6277,1.6278,1.6277,1.6278,5400000.0
2008-06-25 00:08:00,1.6276,1.6278,1.6276,1.6278,20400000.0
2008-06-25 00:09:00,1.6277,1.6277,1.6277,1.6277,8500000.0
2008-06-25 00:10:00,1.6277,1.6278,1.6276,1.6278,13300000.0
2008-06-25 00:11:00,1.6278,1.6279,1.6278,1.6278,46200000.0
2008-06-25 00:12:00,1.6278,1.628,1.6278,1.628,41900000.0
2008-06-25 00:13:00,1.6279,1.6283,1.6279,1.62795,187500003.0
2008-06-25 00:14:00,1.6279,1.628,1.6277,1.6278,15900000.0
2008-06-25 00:15:00,1.6276,1.6279,1.6276,1.6277,43500000.0
2008-06-25 00:16:00,1.6277,1.6277,1.6276,1.6277,5800000.0
2008-06-25 00:17:00,1.6275,1.6276,1.6275,1.6275,3000000.0
2008-06-25 00:18:00,1.6275,1.6277,1.6275,1.6277,27700000.0
2008-06-25 00:20:00,1.6275,1.6276,1.6275,1.6276,19900000.0
2008-06-25 00:21:00,1.6276,1.6278,1.6274,1.6278,38100000.0
2008-06-25 00:22:00,1.6278,1.628,1.6278,1.628,22100000.0
2008-06-25 00:23:00,1.628,1.628,1.6277,1.6279,47200000.0
2008-06-25 00:24:00,1.6278,1.6279,1.6278,1.6279,13500000.0
2008-06-25 00:25:00,1.6278,1.6279,1.6278,1.6279,9400000.0
2008-06-25 00:26:00,1.6278,1.62835,1.6278,1.62835,72800000.0
2008-06-25 00:27:00,1.6283,1.6283,1.6282,1.6282,40500000.0
2008-06-25 00:28:00,1.6283,1.6285,1.6281,1.6283,63400000.0
2008-06-25 00:29:00,1.6282,1.6286,1.6281,1.6283,111900000.0
2008-06-25 00:30:00,1.6285,1.6285,1.6281,1.6283,41100000.0
2008-06-25 00:31:00,1.6283,1.6283,1.628,1.6281,17100000.0
2008-06-25 00:32:00,1.628,1.6281,1.628,1.628,18600000.0
2008-06-25 00:33:00,1.6282,1.6282,1.6279,1.6279,30200000.0
2008-06-25 00:34:00,1.6279,1.6279,1.6278,1.6279,34700000.0
2008-06-25 00:35:00,1.6278,1.6279,1.6276,1.6276,22800000.0
2008-06-25 00:36:00,1.6276,1.6278,1.6276,1.6276,49500000.0
2008-06-25 00:37:00,1.6276,1.6277,1.6275,1.6276,36000000.0
2008-06-25 00:38:00,1.6276,1.6276,1.6271,1.6274,132800000.0
2008-06-25 00:39:00,1.6273,1.6274,1.6271,1.6273,68000000.0
2008-06-25 00:40:00,1.6273,1.6274,1.6271,1.6271,99500000.0
2008-06-25 00:41:00,1.6272,1.6272,1.6271,1.6272,29800000.0
2008-06-25 00:42:00,1.6272,1.6272,1.6268,1.6271,132800000.0
2008-06-25 00:43:00,1.6271,1.6271,1.6265,1.6267,63300000.0
2008-06-25 00:44:00,1.6268,1.6272,1.6268,1.6272,31900000.0
2008-06-25 00:45:00,1.6271,1.6272,1.6271,1.6272,12600000.0
2008-06-25 00:46:00,1.62695,1.6272,1.6268,1.6269,52500000.0
2008-06-25 00:47:00,1.6269,1.6272,1.6269,1.627,97400000.0
2008-06-25 00:48:00,1.6269,1.6269,1.6266,1.6268,48600000.0
2008-06-25 00:49:00,1.62665,1.6268,1.62665,1.6268,16200000.0
2008-06-25 00:50:00,1.6268,1.6271,1.6267,1.6269,85000000.0
2008-06-25 00:51:00,1.6268,1.6269,1.62655,1.62655,34300000.0
2008-06-25 00:52:00,1.62655,1.6267,1.6265,1.6265,73500000.0
2008-06-25 00:53:00,1.6265,1.6266,1.6264,1.6265,39700000.0
2008-06-25 00:54:00,1.6266,1.6266,1.6265,1.6265,19600000.0
2008-06-25 00:55:00,1.6265,1.6265,1.6261,1.6262,74800000.0
2008-06-25 00:56:00,1.6262,1.6265,1.6262,1.6264,51200000.0
2008-06-25 00:57:00,1.6264,1.6267,1.6262,1.6265,65800000.0
2008-06-25 00:58:00,1.6264,1.6265,1.6264,1.6265,6200000.0
2008-06-25 00:59:00,1.6262,1.6266,1.6262,1.6266,10700000.0
2008-06-25 01:00:00,1.6267,1.6267,1.6265,1.6265,19200000.0
2008-06-25 01:01:00,1.6265,1.6266,1.6264,1.6264,54000000.0
2008-06-25 01:02:00,1.6264,1.6265,1.6264,1.6264,22400000.0
2008-06-25 01:03:00,1.62625,1.62625,1.62625,1.62625,5600000.0
2008-06-25 01:04:00,1.62625,1.6263,1.62625,1.6263,5600000.0
2008-06-25 01:05:00,1.6263,1.6265,1.6263,1.6265,10200000.0
2008-06-25 01:06:00,1.62635,1.6266,1.62635,1.6265,14900000.0
2008-06-25 01:07:00,1.6266,1.6266,1.6265,1.6265,34300000.0
2008-06-25 01:08:00,1.6265,1.6265,1.6264,1.6265,24500000.0
2008-06-25 01:09:00,1.6264,1.6266,1.6264,1.6265,70400000.0
2008-06-25 01:10:00,1.6264,1.6265,1.6262,1.6264,65600000.0
2008-06-25 01:11:00,1.6264,1.6264,1.6261,1.6262,14400000.0
2008-06-25 01:12:00,1.6262,1.6263,1.6261,1.6263,10900000.0
2008-06-25 01:13:00,1.6263,1.6263,1.6262,1.6263,20100000.0
2008-06-25 01:14:00,1.6263,1.6263,1.6263,1.6263,7400000.0
2008-06-25 01:15:00,1.6263,1.6264,1.6261,1.6262,102000000.0
2008-06-25 01:16:00,1.6262,1.6262,1.6261,1.6262,44100000.0
2008-06-25 01:17:00,1.6262,1.6262,1.6261,1.6262,29400000.0
2008-06-25 01:18:00,1.6262,1.6262,1.6261,1.6262,19500000.0
2008-06-25 01:19:00,1.6262,1.6263,1.6261,1.6261,68700000.0
2008-06-25 01:20:00,1.6262,1.6262,1.626,1.62615,73000000.0
2008-06-25 01:21:00,1.6263,1.6263,1.6262,1.6263,38700000.0
2008-06-25 01:22:00,1.6263,1.6266,1.6263,1.6265,116500000.0
2008-06-25 01:23:00,1.6265,1.6265,1.6265,1.6265,9100000.0
2008-06-25 01:24:00,1.6265,1.62705,1.6264,1.627,113599999.0
2008-06-25 01:25:00,1.6268,1.6278,1.6268,1.6274,304700000.0
2008-06-25 01:26:00,1.6274,1.6274,1.6268,1.6269,123400000.0
2008-06-25 01:27:00,1.627,1.6271,1.6269,1.627,77600000.0
2008-06-25 01:28:00,1.627,1.627,1.6267,1.627,79500000.0
2008-06-25 01:29:00,1.6269,1.6274,1.6269,1.6274,38700000.0
2008-06-25 01:30:00,1.6273,1.6274,1.6273,1.6273,32500000.0
2008-06-25 01:31:00,1.6271,1.6273,1.6271,1.6271,21900000.0
2008-06-25 01:32:00,1.6271,1.6271,1.627,1.6271,20600000.0
2008-06-25 01:33:00,1.627,1.6273,1.6269,1.6273,102000000.0
2008-06-25 01:34:00,1.6273,1.6273,1.6272,1.6273,23400000.0
2008-06-25 01:35:00,1.6272,1.6273,1.6272,1.6273,5600000.0
2008-06-25 01:36:00,1.6272,1.6273,1.6271,1.6272,24600000.0
2008-06-25 01:37:00,1.6272,1.6272,1.6271,1.6271,113800000.0
2008-06-25 01:38:00,1.6272,1.6274,1.6271,1.6273,110600000.0
2008-06-25 01:39:00,1.6273,1.6273,1.6271,1.6272,30200000.0
2008-06-25 01:40:00,1.6271,1.6272,1.6271,1.6272,25300000.0
2008-06-25 01:41:00,1.6272,1.6273,1.6272,1.6273,42700000.0
2008-06-25 01:42:00,1.6273,1.6274,1.6272,1.6274,35400000.0
2008-06-25 01:43:00,1.6272,1.6274,1.6272,1.6272,32900000.0
2008-06-25 01:44:00,1.6272,1.6272,1.6271,1.6271,43000000.0
2008-06-25 01:45:00,1.6272,1.6273,1.627,1.627,57400000.0
2008-06-25 01:46:00,1.6271,1.6271,1.6269,1.627,27900000.0
2008-06-25 01:47:00,1.6271,1.6271,1.6271,1.6271,6900000.0
2008-06-25 01:48:00,1.62695,1.6271,1.62695,1.62705,17900000.0
2008-06-25 01:49:00,1.627,1.62705,1.6269,1.6269,6600000.0
2008-06-25 01:50:00,1.62605,1.6273,1.626,1.6271,36000000.0
2008-06-25 01:51:00,1.6271,1.6272,1.6269,1.627,71500000.0
2008-06-25 01:52:00,1.627,1.627,1.6268,1.6268,55100000.0
2008-06-25 01:53:00,1.6269,1.6269,1.6269,1.6269,3900000.0
2008-06-25 01:54:00,1.6269,1.627,1.6269,1.6269,22100000.0
2008-06-25 01:55:00,1.62675,1.627,1.62675,1.6269,18100000.0
2008-06-25 01:56:00,1.6269,1.6269,1.6265,1.6265,57900000.0
2008-06-25 01:57:00,1.6265,1.6267,1.6264,1.6266,113300000.0
2008-06-25 01:58:00,1.6265,1.6265,1.6265,1.6265,11200000.0
2008-06-25 01:59:00,1.6265,1.6266,1.6265,1.6265,50800000.0
2008-06-25 02:00:00,1.6265,1.6265,1.6258,1.626,60600000.0
2008-06-25 02:01:00,1.626,1.6264,1.626,1.6264,44700000.0
2008-06-25 02:02:00,1.6264,1.6264,1.6264,1.6264,8000000.0
2008-06-25 02:03:00,1.6264,1.6264,1.6264,1.6264,4000000.0
2008-06-25 02:04:00,1.6264,1.6265,1.6264,1.6265,10100000.0
2008-06-25 02:05:00,1.6265,1.6266,1.6265,1.6266,10400000.0
2008-06-25 02:06:00,1.6267,1.6267,1.6265,1.6265,33600000.0
2008-06-25 02:07:00,1.6265,1.6266,1.6262,1.6263,75200000.0
2008-06-25 02:08:00,1.6263,1.6263,1.6263,1.6263,3400000.0
2008-06-25 02:09:00,1.6263,1.6264,1.6259,1.626,67600000.0
2008-06-25 02:10:00,1.6261,1.6265,1.626,1.6265,67900000.0
2008-06-25 02:11:00,1.6266,1.6269,1.6262,1.6268,72000000.0
2008-06-25 02:12:00,1.6267,1.627,1.6267,1.627,57300000.0
2008-06-25 02:13:00,1.6269,1.627,1.6269,1.6269,46300000.0
2008-06-25 02:14:00,1.6269,1.6269,1.6269,1.6269,1300000.0
2008-06-25 02:15:00,1.6269,1.6269,1.6269,1.6269,6800000.0
2008-06-25 02:16:00,1.6268,1.6269,1.6268,1.6269,9900000.0
2008-06-25 02:17:00,1.6269,1.6271,1.6269,1.6271,7000000.0
2008-06-25 02:18:00,1.6271,1.6271,1.6271,1.6271,5500000.0
2008-06-25 02:19:00,1.6271,1.6271,1.6271,1.6271,4700000.0
2008-06-25 02:20:00,1.627,1.627,1.6269,1.6269,67400000.0
2008-06-25 02:21:00,1.627,1.6271,1.627,1.627,16700000.0
2008-06-25 02:22:00,1.627,1.627,1.6268,1.627,14000000.0
2008-06-25 02:23:00,1.627,1.6271,1.6269,1.6269,54700000.0
2008-06-25 02:24:00,1.627,1.6271,1.627,1.6271,9300000.0
2008-06-25 02:25:00,1.6271,1.6276,1.6269,1.627,171100000.0
2008-06-25 02:26:00,1.6271,1.6271,1.6267,1.6268,100200000.0
2008-06-25 02:27:00,1.6267,1.6272,1.6267,1.6268,81600000.0
2008-06-25 02:28:00,1.6268,1.6268,1.6267,1.6267,20500000.0
2008-06-25 02:29:00,1.6267,1.6273,1.6267,1.6273,52900000.0
2008-06-25 02:30:00,1.6273,1.6273,1.6271,1.6273,59300000.0
2008-06-25 02:31:00,1.6272,1.6273,1.6269,1.627,128700000.0
2008-06-25 02:32:00,1.6271,1.6273,1.627,1.6273,49800000.0
2008-06-25 02:33:00,1.6272,1.6273,1.6272,1.6273,40500000.0
2008-06-25 02:34:00,1.6273,1.6273,1.6273,1.6273,29900000.0
2008-06-25 02:35:00,1.6273,1.6275,1.6272,1.6274,58300000.0
2008-06-25 02:36:00,1.6274,1.6278,1.6274,1.6274,73700000.0
2008-06-25 02:37:00,1.6275,1.6279,1.6275,1.6278,21600000.0
2008-06-25 02:38:00,1.6277,1.6277,1.6276,1.6277,84700000.0
2008-06-25 02:39:00,1.6277,1.6277,1.6274,1.6274,17300000.0
2008-06-25 02:40:00,1.6274,1.6274,1.6273,1.6273,31400000.0
2008-06-25 02:41:00,1.6273,1.6275,1.6272,1.6274,81200000.0
2008-06-25 02:42:00,1.6274,1.6274,1.6271,1.6271,183800000.0
2008-06-25 02:43:00,1.6272,1.6276,1.6272,1.6276,17200000.0
2008-06-25 02:44:00,1.6276,1.6277,1.6276,1.6277,12100000.0
2008-06-25 02:45:00,1.6277,1.6277,1.6271,1.6271,20200000.0
2008-06-25 02:46:00,1.6271,1.6274,1.6271,1.6272,49700000.0
2008-06-25 02:47:00,1.6273,1.6273,1.6271,1.6272,39900000.0
2008-06-25 02:48:00,1.6272,1.6272,1.6271,1.6271,49800000.0
2008-06-25 02:49:00,1.6272,1.6274,1.6271,1.6271,54700000.0
2008-06-25 02:50:00,1.6271,1.6274,1.6271,1.6274,30500000.0
2008-06-25 02:51:00,1.6275,1.6275,1.627,1.6271,92400000.0
2008-06-25 02:53:00,1.627,1.6271,1.6268,1.627,58100000.0
2008-06-25 02:54:00,1.6271,1.6273,1.6267,1.6271,123100000.0
2008-06-25 02:55:00,1.6271,1.6278,1.6269,1.6275,129000000.0
2008-06-25 02:56:00,1.6275,1.6276,1.6274,1.6276,86700000.0
2008-06-25 02:57:00,1.6276,1.6277,1.6273,1.6275,186200000.0
2008-06-25 02:58:00,1.6275,1.6275,1.627,1.6273,73700000.0
2008-06-25 02:59:00,1.6273,1.6275,1.6272,1.6275,46900000.0
2008-06-25 03:00:00,1.6275,1.6275,1.6271,1.6275,8300000.0
2008-06-25 03:01:00,1.6275,1.6275,1.6271,1.6271,40200000.0
2008-06-25 03:02:00,1.6271,1.6275,1.6271,1.6272,24500000.0
2008-06-25 03:03:00,1.6275,1.6275,1.6269,1.627,46900000.0
2008-06-25 03:04:00,1.627,1.6272,1.627,1.6271,20200000.0
2008-06-25 03:05:00,1.6272,1.6273,1.6271,1.6271,36900000.0
2008-06-25 03:06:00,1.6271,1.6271,1.6271,1.6271,26300000.0
2008-06-25 03:07:00,1.6271,1.6272,1.627,1.6272,66900000.0
2008-06-25 03:08:00,1.6272,1.6272,1.6268,1.6269,82600000.0
2008-06-25 03:09:00,1.6271,1.6272,1.6271,1.6271,32400000.0
2008-06-25 03:10:00,1.6271,1.6276,1.6271,1.6276,39900000.0
2008-06-25 03:11:00,1.6274,1.6276,1.6273,1.6274,72100000.0
2008-06-25 03:12:00,1.6274,1.6274,1.6273,1.6274,18600000.0
2008-06-25 03:13:00,1.6274,1.6275,1.6273,1.6273,51600000.0
2008-06-25 03:14:00,1.6274,1.6277,1.6273,1.6276,62900000.0
2008-06-25 03:15:00,1.6276,1.6276,1.6275,1.6276,53900000.0
2008-06-25 03:16:00,1.6276,1.6276,1.6274,1.6276,90200000.0
2008-06-25 03:17:00,1.6276,1.6277,1.6275,1.6277,53400000.0
2008-06-25 03:18:00,1.6277,1.6278,1.6276,1.6278,47300000.0
2008-06-25 03:19:00,1.6277,1.6279,1.6277,1.6279,39400000.0
2008-06-25 03:20:00,1.6279,1.6279,1.6278,1.6279,23300000.0
2008-06-25 03:21:00,1.6279,1.6279,1.6277,1.6278,31200000.0
2008-06-25 03:22:00,1.6277,1.6278,1.6276,1.6276,50600000.0
2008-06-25 03:23:00,1.6276,1.6277,1.6276,1.6277,9100000.0
2008-06-25 03:24:00,1.6277,1.6278,1.6277,1.6278,5700000.0
2008-06-25 03:25:00,1.6278,1.6279,1.6278,1.6279,15300000.0
2008-06-25 03:26:00,1.6277,1.6277,1.6277,1.6277,2600000.0
2008-06-25 03:27:00,1.6278,1.6278,1.6275,1.6275,16100000.0
2008-06-25 03:28:00,1.6276,1.6276,1.6274,1.6275,37100000.0
2008-06-25 03:29:00,1.6276,1.6277,1.6276,1.6276,25800000.0
2008-06-25 03:30:00,1.6276,1.6277,1.6276,1.6277,18700000.0
2008-06-25 03:31:00,1.6277,1.6279,1.6277,1.6279,35900000.0
2008-06-25 03:32:00,1.6279,1.628,1.6276,1.6278,73000000.0
2008-06-25 03:33:00,1.6278,1.6279,1.6276,1.6278,66100000.0
2008-06-25 03:34:00,1.6276,1.6279,1.6276,1.6279,5100000.0
2008-06-25 03:35:00,1.6279,1.6279,1.6276,1.6278,27900000.0
2008-06-25 03:36:00,1.6278,1.6278,1.6276,1.6276,31100000.0
2008-06-25 03:37:00,1.6276,1.6276,1.6274,1.6275,58200000.0
2008-06-25 03:38:00,1.6275,1.6275,1.6274,1.6274,38200000.0
2008-06-25 03:39:00,1.6274,1.6275,1.6274,1.6274,76900000.0
2008-06-25 03:40:00,1.6274,1.6275,1.6274,1.6274,39300000.0
2008-06-25 03:41:00,1.6273,1.6274,1.6272,1.6273,50000000.0
2008-06-25 03:42:00,1.6272,1.6275,1.6272,1.6274,47000000.0
2008-06-25 03:43:00,1.6274,1.6276,1.6274,1.6275,25600000.0
2008-06-25 03:44:00,1.6274,1.6277,1.6274,1.6275,59900000.0
2008-06-25 03:45:00,1.6275,1.6275,1.6273,1.6274,124600000.0
2008-06-25 03:46:00,1.6273,1.6274,1.6273,1.6274,31300000.0
2008-06-25 03:47:00,1.6274,1.6275,1.6272,1.6273,98800000.0
2008-06-25 03:48:00,1.6274,1.6274,1.6273,1.6273,18500000.0
2008-06-25 03:49:00,1.6273,1.6274,1.6272,1.6273,26500000.0
2008-06-25 03:50:00,1.6273,1.6276,1.6273,1.6274,67900000.0
2008-06-25 03:51:00,1.6274,1.6274,1.6271,1.6272,64000000.0
2008-06-25 03:52:00,1.6272,1.6273,1.6271,1.6273,19800000.0
2008-06-25 03:53:00,1.6272,1.6273,1.627,1.627,21800000.0
2008-06-25 03:54:00,1.6271,1.6274,1.6271,1.6273,19000000.0
2008-06-25 03:55:00,1.6273,1.6275,1.6272,1.6272,68000000.0
2008-06-25 03:56:00,1.6273,1.6273,1.6272,1.6272,7100000.0
2008-06-25 03:57:00,1.6272,1.6273,1.6272,1.6273,12500000.0
2008-06-25 03:58:00,1.6272,1.6274,1.6272,1.6273,28300000.0
2008-06-25 03:59:00,1.6273,1.6274,1.6273,1.6274,13800000.0
2008-06-25 04:00:00,1.6273,1.6273,1.6272,1.6272,10100000.0
2008-06-25 04:01:00,1.6272,1.6276,1.6271,1.6276,77000000.0
2008-06-25 04:02:00,1.6275,1.6275,1.6275,1.6275,3400000.0
2008-06-25 04:03:00,1.6275,1.6276,1.6275,1.6275,48500000.0
2008-06-25 04:04:00,1.6275,1.6275,1.6274,1.6274,17400000.0
2008-06-25 04:05:00,1.6274,1.6275,1.6274,1.6275,20500000.0
2008-06-25 04:06:00,1.6274,1.6274,1.6273,1.6274,59900000.0
2008-06-25 04:07:00,1.6274,1.6274,1.6272,1.6272,46700000.0
2008-06-25 04:08:00,1.6272,1.6272,1.6269,1.627,106400000.0
2008-06-25 04:09:00,1.627,1.6271,1.6266,1.6268,82800000.0
2008-06-25 04:10:00,1.6268,1.6269,1.6268,1.6268,8300000.0
2008-06-25 04:11:00,1.6269,1.627,1.6268,1.6268,56700000.0
2008-06-25 04:12:00,1.6269,1.6271,1.6269,1.627,8000000.0
2008-06-25 04:13:00,1.627,1.6271,1.627,1.627,16800000.0
2008-06-25 04:14:00,1.6269,1.6272,1.6267,1.627,43000000.0
2008-06-25 04:15:00,1.6269,1.6269,1.6264,1.6265,57900000.0
2008-06-25 04:16:00,1.6265,1.6265,1.6264,1.6265,25200000.0
2008-06-25 04:17:00,1.6265,1.6265,1.626,1.6264,97000000.0
2008-06-25 04:18:00,1.6264,1.6265,1.6262,1.6265,36800000.0
2008-06-25 04:19:00,1.6263,1.6263,1.6258,1.6261,71200000.0
2008-06-25 04:20:00,1.6262,1.6263,1.626,1.6262,80300000.0
2008-06-25 04:21:00,1.6261,1.6263,1.626,1.6261,78900000.0
2008-06-25 04:22:00,1.6262,1.6262,1.626,1.6262,97000000.0
2008-06-25 04:23:00,1.626,1.6264,1.626,1.6264,64800000.0
2008-06-25 04:24:00,1.6264,1.6264,1.6261,1.6262,40600000.0
2008-06-25 04:25:00,1.6263,1.6266,1.6263,1.6266,147600000.0
2008-06-25 04:26:00,1.6267,1.6269,1.6265,1.6265,118100000.0
2008-06-25 04:27:00,1.6265,1.627,1.6265,1.6267,87200000.0
2008-06-25 04:28:00,1.6267,1.6269,1.6267,1.6269,34500000.0
2008-06-25 04:29:00,1.6269,1.6269,1.6268,1.6268,28000000.0
2008-06-25 04:30:00,1.6268,1.6268,1.6267,1.6267,5700000.0
2008-06-25 04:31:00,1.6266,1.6266,1.6266,1.6266,11500000.0
2008-06-25 04:32:00,1.6267,1.6267,1.6266,1.6266,48700000.0
2008-06-25 04:33:00,1.6266,1.6266,1.6265,1.6265,52000000.0
2008-06-25 04:34:00,1.6266,1.6267,1.6265,1.6265,43800000.0
2008-06-25 04:35:00,1.6266,1.6266,1.6265,1.6265,84100000.0
2008-06-25 04:36:00,1.6265,1.6267,1.6265,1.6267,14000000.0
2008-06-25 04:37:00,1.6268,1.6268,1.6267,1.6267,4400000.0
2008-06-25 04:38:00,1.6267,1.6267,1.6264,1.6264,19900000.0
2008-06-25 04:39:00,1.6264,1.6267,1.6264,1.6265,94300000.0
2008-06-25 04:40:00,1.6265,1.6265,1.6264,1.6264,42800000.0
2008-06-25 04:41:00,1.6264,1.6265,1.6262,1.6262,28800000.0
2008-06-25 04:42:00,1.62595,1.62595,1.62595,1.62595,3300000.0
2008-06-25 04:43:00,1.6261,1.6262,1.6259,1.6261,143800000.0
2008-06-25 04:44:00,1.6262,1.6263,1.6261,1.6261,86400000.0
2008-06-25 04:45:00,1.6261,1.6262,1.6261,1.6261,19200000.0
2008-06-25 04:46:00,1.6261,1.6261,1.626,1.626,6200000.0
2008-06-25 04:47:00,1.626,1.6262,1.626,1.6261,20700000.0
2008-06-25 04:48:00,1.6261,1.6262,1.6261,1.6261,10100000.0
2008-06-25 04:49:00,1.6261,1.6262,1.626,1.6261,13000000.0
2008-06-25 04:50:00,1.6261,1.6262,1.6261,1.6261,36300000.0
2008-06-25 04:51:00,1.6261,1.6262,1.6261,1.6262,27100000.0
2008-06-25 04:52:00,1.6262,1.6263,1.6261,1.6261,28000000.0
2008-06-25 04:53:00,1.6262,1.6263,1.6258,1.6259,89100000.0
2008-06-25 04:54:00,1.6259,1.6263,1.6259,1.626,50200000.0
2008-06-25 04:55:00,1.6261,1.62625,1.6259,1.6259,8800000.0
2008-06-25 04:56:00,1.6259,1.6261,1.6259,1.6261,8600000.0
2008-06-25 04:57:00,1.6261,1.6263,1.6261,1.6261,12300000.0
2008-06-25 04:58:00,1.6261,1.6263,1.6261,1.6261,31600000.0
2008-06-25 04:59:00,1.6261,1.6261,1.6261,1.6261,4900000.0
2008-06-25 05:00:00,1.6263,1.6264,1.6261,1.6261,56900000.0
2008-06-25 05:01:00,1.6261,1.6264,1.6261,1.6263,60700000.0
2008-06-25 05:02:00,1.6263,1.6265,1.6263,1.6265,40500000.0
2008-06-25 05:03:00,1.6264,1.6265,1.6262,1.6262,36000000.0
2008-06-25 05:04:00,1.6263,1.6263,1.6262,1.6262,70500000.0
2008-06-25 05:05:00,1.6262,1.6265,1.6262,1.6265,27000000.0
2008-06-25 05:06:00,1.6265,1.6266,1.6265,1.6266,6000000.0
2008-06-25 05:08:00,1.6266,1.6266,1.6263,1.6265,34600000.0
2008-06-25 05:09:00,1.6265,1.6268,1.6265,1.6268,42600000.0
2008-06-25 05:10:00,1.6267,1.6269,1.6267,1.6269,39400000.0
2008-06-25 05:11:00,1.6269,1.6271,1.6269,1.6269,15400000.0
2008-06-25 05:12:00,1.6269,1.6273,1.6269,1.6271,52100000.0
2008-06-25 05:13:00,1.6271,1.6272,1.627,1.6272,46500000.0
2008-06-25 05:14:00,1.62715,1.6272,1.6269,1.6269,24600000.0
2008-06-25 05:15:00,1.6266,1.627,1.6266,1.627,52200000.0
2008-06-25 05:16:00,1.6269,1.627,1.6269,1.627,5400000.0
2008-06-25 05:17:00,1.627,1.627,1.627,1.627,2300000.0
2008-06-25 05:18:00,1.6269,1.627,1.6266,1.6269,41400000.0
2008-06-25 05:19:00,1.6269,1.6269,1.6268,1.6269,9800000.0
2008-06-25 05:20:00,1.6269,1.6269,1.6268,1.6269,4600000.0
2008-06-25 05:21:00,1.6268,1.6268,1.6264,1.6265,81800000.0
2008-06-25 05:22:00,1.6264,1.6265,1.6263,1.6265,19000000.0
2008-06-25 05:23:00,1.6266,1.6267,1.6263,1.6263,36000000.0
2008-06-25 05:25:00,1.6263,1.6263,1.6261,1.6262,58500000.0
2008-06-25 05:26:00,1.6262,1.6264,1.6262,1.6263,25400000.0
2008-06-25 05:27:00,1.6263,1.6264,1.6263,1.6263,18300000.0
2008-06-25 05:28:00,1.6264,1.6266,1.6263,1.6263,18800000.0
2008-06-25 05:29:00,1.6262,1.6263,1.6262,1.6263,23100000.0
2008-06-25 05:30:00,1.6264,1.6265,1.6263,1.6265,11900000.0
2008-06-25 05:31:00,1.6265,1.6265,1.6265,1.6265,12600000.0
2008-06-25 05:32:00,1.6265,1.6266,1.6265,1.6266,13500000.0
2008-06-25 05:33:00,1.6265,1.6265,1.6265,1.6265,3400000.0
2008-06-25 05:34:00,1.6264,1.6265,1.6264,1.6264,6200000.0
2008-06-25 05:35:00,1.6264,1.6265,1.6263,1.6264,16000000.0
2008-06-25 05:36:00,1.6264,1.6265,1.6264,1.6265,4900000.0
2008-06-25 05:37:00,1.6265,1.6265,1.6263,1.6265,34300000.0
2008-06-25 05:38:00,1.6266,1.6266,1.6263,1.6263,9900000.0
2008-06-25 05:39:00,1.6263,1.6264,1.6263,1.6263,11700000.0
2008-06-25 05:40:00,1.6264,1.6264,1.6263,1.6263,9100000.0
2008-06-25 05:41:00,1.6263,1.6263,1.6262,1.6262,16500000.0
2008-06-25 05:42:00,1.6263,1.6264,1.6262,1.6264,95000000.0
2008-06-25 05:43:00,1.6263,1.6269,1.6263,1.6266,83100000.0
2008-06-25 05:44:00,1.6266,1.6267,1.6265,1.6265,39800000.0
2008-06-25 05:45:00,1.6265,1.6266,1.6265,1.6266,68900000.0
2008-06-25 05:46:00,1.6265,1.6266,1.6263,1.6265,68300000.0
2008-06-25 05:47:00,1.6265,1.6266,1.6264,1.6264,51100000.0
2008-06-25 05:48:00,1.6264,1.6267,1.6264,1.6267,132500000.0
2008-06-25 05:49:00,1.6266,1.6268,1.6265,1.6266,35100000.0
2008-06-25 05:50:00,1.6266,1.6269,1.6266,1.6268,31500000.0
2008-06-25 05:51:00,1.6268,1.6268,1.6264,1.6268,21800000.0
2008-06-25 05:52:00,1.6268,1.6268,1.6263,1.6263,15000000.0
2008-06-25 05:53:00,1.6263,1.6264,1.6258,1.6264,33400000.0
2008-06-25 05:54:00,1.62635,1.6264,1.62635,1.6264,3600000.0
2008-06-25 05:55:00,1.6264,1.6269,1.6264,1.6267,18900000.0
2008-06-25 05:56:00,1.6263,1.6263,1.6263,1.6263,61200000.0
2008-06-25 05:57:00,1.6267,1.6269,1.6267,1.6267,61200000.0
2008-06-25 05:58:00,1.6267,1.6269,1.62655,1.6269,94400000.0
2008-06-25 05:59:00,1.62685,1.627,1.6268,1.6268,71400000.0
2008-06-25 06:00:00,1.6268,1.6269,1.6266,1.6268,38600000.0
2008-06-25 06:01:00,1.6266,1.6266,1.6266,1.6266,2100000.0
2008-06-25 06:02:00,1.6266,1.6268,1.6266,1.6266,7800000.0
2008-06-25 06:03:00,1.6265,1.6266,1.6264,1.6266,9500000.0
2008-06-25 06:04:00,1.6266,1.6266,1.6263,1.6266,53400000.0
2008-06-25 06:05:00,1.6265,1.6267,1.6264,1.6265,55200000.0
2008-06-25 06:06:00,1.6265,1.6268,1.6263,1.6268,47800000.0
2008-06-25 06:08:00,1.62675,1.627,1.6267,1.627,44400000.0
2008-06-25 06:09:00,1.6269,1.627,1.6267,1.627,20200000.0
2008-06-25 06:10:00,1.627,1.6271,1.627,1.6271,9400000.0
2008-06-25 06:11:00,1.6271,1.6271,1.627,1.627,5500000.0
2008-06-25 06:12:00,1.6271,1.6271,1.627,1.627,30700000.0
2008-06-25 06:13:00,1.627,1.6272,1.627,1.6272,38700000.0
2008-06-25 06:14:00,1.6272,1.6272,1.6272,1.6272,20200000.0
2008-06-25 06:15:00,1.6273,1.6273,1.6272,1.6272,11400000.0
2008-06-25 06:16:00,1.6272,1.6273,1.6272,1.6272,10100000.0
2008-06-25 06:17:00,1.6272,1.6274,1.6272,1.6274,10200000.0
2008-06-25 06:18:00,1.6274,1.6274,1.6272,1.6274,21000000.0
2008-06-25 06:20:00,1.6273,1.6273,1.6272,1.6273,17500000.0
2008-06-25 06:21:00,1.6272,1.6275,1.6272,1.6275,29300000.0
2008-06-25 06:22:00,1.6275,1.6278,1.6275,1.6277,53500000.0
2008-06-25 06:23:00,1.6277,1.6278,1.6274,1.6278,49200000.0
2008-06-25 06:24:00,1.6277,1.6278,1.6275,1.6276,55400000.0
2008-06-25 06:25:00,1.6275,1.6275,1.6271,1.6273,71600000.0
2008-06-25 06:26:00,1.6273,1.6275,1.6272,1.6273,38800000.0
2008-06-25 06:27:00,1.6273,1.6273,1.6273,1.6273,1300000.0
2008-06-25 06:28:00,1.6272,1.6273,1.6271,1.6272,38100000.0
2008-06-25 06:29:00,1.6273,1.6276,1.6273,1.62755,100200000.0
2008-06-25 06:30:00,1.62755,1.62755,1.6274,1.6275,51800000.0
2008-06-25 06:31:00,1.6275,1.6276,1.6274,1.6274,25000000.0
2008-06-25 06:32:00,1.6274,1.6274,1.6272,1.6272,22700000.0
2008-06-25 06:33:00,1.6272,1.6275,1.6272,1.6274,40200000.0
2008-06-25 06:34:00,1.6274,1.6274,1.6274,1.6274,8200000.0
2008-06-25 06:35:00,1.6274,1.6275,1.6273,1.6274,13100000.0
2008-06-25 06:36:00,1.6274,1.6274,1.6273,1.6273,17900000.0
2008-06-25 06:37:00,1.6273,1.6273,1.6272,1.6272,14000000.0
2008-06-25 06:38:00,1.6272,1.6276,1.6272,1.6276,32900000.0
2008-06-25 06:39:00,1.6276,1.6276,1.6272,1.6273,39400000.0
2008-06-25 06:40:00,1.6273,1.6275,1.6273,1.6273,7500000.0
2008-06-25 06:41:00,1.62745,1.6275,1.6272,1.6273,48000000.0
2008-06-25 06:42:00,1.6273,1.6273,1.6272,1.6273,36800000.0
2008-06-25 06:43:00,1.6271,1.6274,1.6271,1.6274,22600000.0
2008-06-25 06:44:00,1.6274,1.6275,1.6273,1.6274,50900000.0
2008-06-25 06:46:00,1.6274,1.6274,1.6273,1.6273,18500000.0
2008-06-25 06:47:00,1.6273,1.6273,1.6273,1.6273,4700000.0
2008-06-25 06:48:00,1.6273,1.6276,1.6273,1.6274,45100000.0
2008-06-25 06:49:00,1.6274,1.6274,1.6274,1.6274,3100000.0
2008-06-25 06:50:00,1.6274,1.6275,1.6273,1.6273,25600000.0
2008-06-25 06:51:00,1.6273,1.6275,1.6272,1.6275,20100000.0
2008-06-25 06:52:00,1.6275,1.6276,1.6275,1.6275,21600000.0
2008-06-25 06:53:00,1.6275,1.6276,1.6275,1.6275,9400000.0
2008-06-25 06:54:00,1.6276,1.6276,1.627,1.6272,56700000.0
2008-06-25 06:55:00,1.6272,1.6272,1.6267,1.6272,122400000.0
2008-06-25 06:56:00,1.6272,1.6274,1.627,1.6274,48000000.0
2008-06-25 06:57:00,1.6271,1.6274,1.6271,1.6274,12700000.0
2008-06-25 06:58:00,1.6274,1.6278,1.6272,1.6277,43400000.0
2008-06-25 06:59:00,1.6275,1.6277,1.6274,1.6275,25000000.0
2008-06-25 07:00:00,1.6275,1.6275,1.6269,1.6269,39700000.0
2008-06-25 07:01:00,1.6268,1.6269,1.6265,1.6269,53600000.0
2008-06-25 07:02:00,1.6269,1.6272,1.6269,1.6271,20500000.0
2008-06-25 07:03:00,1.6272,1.6272,1.6268,1.6268,55900000.0
2008-06-25 07:04:00,1.6268,1.6269,1.6267,1.6269,39500000.0
2008-06-25 07:05:00,1.6269,1.627,1.6269,1.6269,24700000.0
2008-06-25 07:06:00,1.6269,1.6269,1.6267,1.6268,48100000.0
2008-06-25 07:07:00,1.6268,1.6271,1.6268,1.6271,53600000.0
2008-06-25 07:08:00,1.6271,1.6271,1.6269,1.6269,10800000.0
2008-06-25 07:09:00,1.6269,1.627,1.6269,1.6269,5700000.0
2008-06-25 07:10:00,1.6268,1.627,1.6268,1.6269,28900000.0
2008-06-25 07:11:00,1.6269,1.627,1.6268,1.6268,45900000.0
2008-06-25 07:12:00,1.6268,1.6269,1.6268,1.6268,30200000.0
2008-06-25 07:13:00,1.6269,1.6272,1.6268,1.6271,105600000.0
2008-06-25 07:14:00,1.6271,1.6271,1.627,1.6271,21300000.0
2008-06-25 07:15:00,1.6271,1.6274,1.6271,1.62725,33200000.0
2008-06-25 07:16:00,1.62725,1.62725,1.6271,1.6272,19000000.0
2008-06-25 07:17:00,1.6273,1.6275,1.6273,1.6273,40000000.0
2008-06-25 07:18:00,1.6273,1.6273,1.6272,1.6272,32900000.0
2008-06-25 07:19:00,1.6273,1.6274,1.6272,1.6274,15200000.0
2008-06-25 07:20:00,1.6274,1.6274,1.6273,1.6273,6000000.0
2008-06-25 07:21:00,1.6273,1.6273,1.6271,1.6271,40600000.0
2008-06-25 07:22:00,1.6271,1.6271,1.6263,1.627,116300000.0
2008-06-25 07:23:00,1.6269,1.6269,1.6264,1.6268,96200000.0
2008-06-25 07:24:00,1.6268,1.6268,1.6265,1.6266,85800000.0
2008-06-25 07:25:00,1.6266,1.6267,1.6266,1.6266,72800000.0
2008-06-25 07:26:00,1.6265,1.6265,1.6263,1.6264,42900000.0
2008-06-25 07:27:00,1.6264,1.6267,1.6264,1.6264,45600000.0
2008-06-25 07:28:00,1.6264,1.6267,1.6264,1.6267,55400000.0
2008-06-25 07:29:00,1.6267,1.6269,1.6267,1.6269,25900000.0
2008-06-25 07:30:00,1.6269,1.6269,1.6265,1.6269,13400000.0
2008-06-25 07:31:00,1.6269,1.6269,1.6268,1.6269,19200000.0
2008-06-25 07:32:00,1.6268,1.6268,1.6266,1.6268,42100000.0
2008-06-25 07:34:00,1.6269,1.6269,1.6268,1.6268,22000000.0
2008-06-25 07:35:00,1.6268,1.627,1.6268,1.627,48000000.0
2008-06-25 07:36:00,1.627,1.627,1.6268,1.6268,71400000.0
2008-06-25 07:37:00,1.6268,1.6268,1.6268,1.6268,2100000.0
2008-06-25 07:38:00,1.6268,1.6268,1.6266,1.6267,59200000.0
2008-06-25 07:39:00,1.6267,1.6269,1.6265,1.6268,59400000.0
2008-06-25 07:40:00,1.6267,1.6271,1.6265,1.6268,178300000.0
2008-06-25 07:41:00,1.6267,1.6269,1.6266,1.6269,67800000.0
2008-06-25 07:42:00,1.6269,1.627,1.6268,1.6268,26400000.0
2008-06-25 07:43:00,1.6269,1.6271,1.6264,1.6265,87800000.0
2008-06-25 07:44:00,1.6266,1.6269,1.6266,1.6269,32700000.0
2008-06-25 07:45:00,1.6269,1.627,1.6266,1.627,49700000.0
2008-06-25 07:46:00,1.6269,1.627,1.6269,1.6269,29700000.0
2008-06-25 07:47:00,1.627,1.6272,1.6269,1.6269,50000000.0
2008-06-25 07:48:00,1.6269,1.6272,1.6269,1.627,37800000.0
2008-06-25 07:49:00,1.627,1.6273,1.627,1.6271,123900000.0
2008-06-25 07:50:00,1.6272,1.6275,1.6272,1.6275,38500000.0
2008-06-25 07:51:00,1.6275,1.6275,1.6273,1.6273,17900000.0
2008-06-25 07:52:00,1.6273,1.6274,1.6273,1.6274,24100000.0
2008-06-25 07:53:00,1.6273,1.6274,1.6273,1.6274,20500000.0
2008-06-25 07:54:00,1.6274,1.6275,1.6274,1.6275,10600000.0
2008-06-25 07:55:00,1.6275,1.6275,1.6272,1.6274,25100000.0
2008-06-25 07:56:00,1.6274,1.6274,1.6273,1.6274,28200000.0
2008-06-25 07:57:00,1.6274,1.6277,1.6274,1.6277,12400000.0
2008-06-25 07:58:00,1.6276,1.6278,1.6275,1.6278,19000000.0
2008-06-25 07:59:00,1.6278,1.628,1.6276,1.6276,36400000.0
2008-06-25 08:00:00,1.6276,1.6277,1.62745,1.6276,53400000.0
2008-06-25 08:01:00,1.6276,1.6279,1.6273,1.6279,104400000.0
2008-06-25 08:02:00,1.6278,1.6283,1.6277,1.6277,150500000.0
2008-06-25 08:03:00,1.6277,1.6279,1.6272,1.6275,79800000.0
2008-06-25 08:04:00,1.6275,1.6277,1.6273,1.62735,125200000.0
2008-06-25 08:05:00,1.62735,1.6276,1.6272,1.6274,78900000.0
2008-06-25 08:06:00,1.6273,1.6277,1.6272,1.6276,71700000.0
2008-06-25 08:07:00,1.6275,1.6275,1.6267,1.627,235600000.0
2008-06-25 08:08:00,1.6269,1.627,1.6266,1.6269,146800000.0
2008-06-25 08:09:00,1.6269,1.6272,1.62635,1.6271,168800000.0
2008-06-25 08:10:00,1.6271,1.6272,1.6264,1.6268,123600000.0
2008-06-25 08:11:00,1.6269,1.62745,1.6268,1.62745,138200000.0
2008-06-25 08:12:00,1.62745,1.62745,1.6269,1.62695,149900000.0
2008-06-25 08:13:00,1.62695,1.6273,1.62695,1.62725,164300000.0
2008-06-25 08:14:00,1.62725,1.62725,1.62695,1.62705,231100000.0
2008-06-25 08:15:00,1.6272,1.6272,1.6269,1.6269,134000000.0
2008-06-25 08:16:00,1.6269,1.6274,1.6268,1.6273,102300000.0
2008-06-25 08:17:00,1.6273,1.6274,1.6271,1.6273,161300000.0
2008-06-25 08:18:00,1.6273,1.6274,1.6272,1.6273,124200000.0
2008-06-25 08:19:00,1.6274,1.6275,1.62725,1.6275,86400000.0
2008-06-25 08:20:00,1.6275,1.6276,1.6274,1.6276,52400000.0
2008-06-25 08:21:00,1.6276,1.6276,1.6272,1.6273,94400000.0
2008-06-25 08:22:00,1.6273,1.6275,1.6272,1.6274,104300000.0
2008-06-25 08:23:00,1.62745,1.6275,1.62725,1.62735,68300000.0
2008-06-25 08:24:00,1.6273,1.62745,1.62725,1.62735,88300000.0
2008-06-25 08:25:00,1.62725,1.6275,1.6272,1.6274,41800000.0
2008-06-25 08:26:00,1.6273,1.6274,1.6273,1.6273,9300000.0
2008-06-25 08:27:00,1.6274,1.6276,1.6273,1.6275,103300000.0
2008-06-25 08:28:00,1.6276,1.6276,1.6274,1.6275,36400000.0
2008-06-25 08:29:00,1.6274,1.6277,1.6274,1.6276,80400000.0
2008-06-25 08:30:00,1.6275,1.628,1.6275,1.6278,199200000.0
2008-06-25 08:31:00,1.6279,1.6279,1.6276,1.6278,57200000.0
2008-06-25 08:32:00,1.6278,1.6278,1.6274,1.6276,109700000.0
2008-06-25 08:33:00,1.6276,1.6282,1.6275,1.6276,146400000.0
2008-06-25 08:34:00,1.6276,1.6279,1.6276,1.6279,29500000.0
2008-06-25 08:35:00,1.628,1.628,1.6276,1.6279,187300000.0
2008-06-25 08:36:00,1.6278,1.628,1.6274,1.6275,156600000.0
2008-06-25 08:37:00,1.6275,1.6276,1.6275,1.6275,24000000.0
2008-06-25 08:38:00,1.62755,1.6281,1.6273,1.6274,323100000.0
2008-06-25 08:39:00,1.6274,1.6279,1.6274,1.6277,203600000.0
2008-06-25 08:40:00,1.6277,1.6279,1.62755,1.6279,173600000.0
2008-06-25 08:41:00,1.6278,1.6282,1.6278,1.628,104800000.0
2008-06-25 08:42:00,1.6279,1.6279,1.6275,1.6276,90500000.0
2008-06-25 08:43:00,1.6276,1.6278,1.6273,1.6273,89100000.0
2008-06-25 08:44:00,1.6274,1.6277,1.6273,1.6274,182600000.0
2008-06-25 08:45:00,1.6274,1.6276,1.6272,1.6273,185200000.0
2008-06-25 08:46:00,1.6272,1.6279,1.6272,1.6274,348000000.0
2008-06-25 08:47:00,1.6274,1.6277,1.6274,1.6276,134900000.0
2008-06-25 08:48:00,1.6275,1.6278,1.6274,1.6278,78800000.0
2008-06-25 08:49:00,1.6276,1.6278,1.6274,1.6278,27600000.0
2008-06-25 08:50:00,1.6277,1.6277,1.6274,1.6274,119400000.0
2008-06-25 08:51:00,1.6274,1.628,1.6273,1.6275,288000000.0
2008-06-25 08:52:00,1.6275,1.6277,1.6274,1.6275,54700000.0
2008-06-25 08:53:00,1.6275,1.6277,1.6274,1.6277,157400000.0
2008-06-25 08:54:00,1.6277,1.6277,1.6271,1.6273,201300000.0
2008-06-25 08:55:00,1.6274,1.6275,1.6272,1.6272,169000000.0
2008-06-25 08:56:00,1.6272,1.6274,1.6271,1.6274,104400000.0
2008-06-25 08:57:00,1.6273,1.6276,1.6272,1.6275,207500000.0
2008-06-25 08:58:00,1.6276,1.6276,1.6274,1.6274,103600000.0
2008-06-25 08:59:00,1.6275,1.6277,1.6274,1.6277,221600000.0
2008-06-25 09:00:00,1.6277,1.6277,1.6266,1.6272,273800000.0
2008-06-25 09:01:00,1.6272,1.6275,1.6267,1.6274,186100000.0
2008-06-25 09:02:00,1.6272,1.6272,1.6266,1.6267,178200000.0
2008-06-25 09:03:00,1.6268,1.6275,1.6268,1.6274,117300000.0
2008-06-25 09:04:00,1.6274,1.6275,1.62695,1.6273,158800000.0
2008-06-25 09:05:00,1.6273,1.6275,1.6269,1.6273,113700000.0
2008-06-25 09:06:00,1.62725,1.6275,1.6269,1.6273,160700000.0
2008-06-25 09:07:00,1.6273,1.6276,1.6272,1.6274,65200000.0
2008-06-25 09:08:00,1.6274,1.6275,1.6272,1.6275,116600000.0
2008-06-25 09:09:00,1.6275,1.6276,1.6271,1.6271,142100000.0
2008-06-25 09:10:00,1.6272,1.6273,1.6272,1.6272,30500000.0
2008-06-25 09:11:00,1.6272,1.6274,1.627,1.6274,100800000.0
2008-06-25 09:12:00,1.6273,1.6275,1.6272,1.6275,119800000.0
2008-06-25 09:13:00,1.6275,1.6275,1.62705,1.6272,145800000.0
2008-06-25 09:14:00,1.6272,1.6274,1.62715,1.6272,89200000.0
2008-06-25 09:15:00,1.6273,1.62795,1.6272,1.6279,162200000.0
2008-06-25 09:16:00,1.6279,1.6286,1.6279,1.6282,276200000.0
2008-06-25 09:17:00,1.6281,1.6283,1.6275,1.6275,429600000.0
2008-06-25 09:18:00,1.6275,1.6276,1.6273,1.6274,456900000.0
2008-06-25 09:19:00,1.6275,1.6277,1.6273,1.6277,147500000.0
2008-06-25 09:20:00,1.6277,1.628,1.6276,1.6278,126800000.0
2008-06-25 09:21:00,1.6279,1.628,1.6277,1.6278,52400000.0
2008-06-25 09:22:00,1.6277,1.6279,1.62745,1.6276,132500000.0
2008-06-25 09:23:00,1.6276,1.628,1.6276,1.6278,175100000.0
2008-06-25 09:24:00,1.6277,1.6278,1.6276,1.6278,130200000.0
2008-06-25 09:25:00,1.6278,1.6281,1.6277,1.6281,84800000.0
2008-06-25 09:26:00,1.6281,1.6281,1.6276,1.6278,208700000.0
2008-06-25 09:27:00,1.6278,1.6278,1.6273,1.6275,128700000.0
2008-06-25 09:28:00,1.6275,1.6276,1.6273,1.6276,70000000.0
2008-06-25 09:29:00,1.6274,1.6274,1.6266,1.6267,226100000.0
2008-06-25 09:30:00,1.6268,1.6273,1.6265,1.6271,186700000.0
2008-06-25 09:31:00,1.6272,1.6272,1.6271,1.6272,52200000.0
2008-06-25 09:32:00,1.6271,1.6273,1.627,1.6272,57600000.0
2008-06-25 09:33:00,1.6272,1.6272,1.6272,1.6272,11400000.0
2008-06-25 09:34:00,1.6273,1.6273,1.62695,1.62705,89500000.0
2008-06-25 09:35:00,1.62705,1.6271,1.6269,1.6271,102700000.0
2008-06-25 09:36:00,1.6271,1.6271,1.6268,1.6268,248500000.0
2008-06-25 09:37:00,1.62685,1.6269,1.6264,1.6266,235800000.0
2008-06-25 09:38:00,1.6265,1.6268,1.6265,1.6268,89900000.0
2008-06-25 09:39:00,1.6269,1.6277,1.6269,1.6277,174400000.0
2008-06-25 09:40:00,1.6276,1.6277,1.62695,1.6272,129000000.0
2008-06-25 09:41:00,1.6273,1.6275,1.627,1.6272,50900000.0
2008-06-25 09:42:00,1.6272,1.6272,1.6266,1.6268,104300000.0
2008-06-25 09:43:00,1.6267,1.6273,1.6266,1.6269,144200000.0
2008-06-25 09:44:00,1.6269,1.627,1.6268,1.6269,78800000.0
2008-06-25 09:45:00,1.6269,1.6271,1.6269,1.6269,71900000.0
2008-06-25 09:46:00,1.627,1.6273,1.6268,1.6273,50600000.0
2008-06-25 09:47:00,1.6274,1.6276,1.6272,1.6272,110900000.0
2008-06-25 09:48:00,1.6273,1.6276,1.6272,1.6272,83400000.0
2008-06-25 09:49:00,1.6273,1.6274,1.6268,1.627,84000000.0
2008-06-25 09:50:00,1.627,1.6272,1.6268,1.6268,103800000.0
2008-06-25 09:51:00,1.6268,1.6269,1.6267,1.6268,49700000.0
2008-06-25 09:52:00,1.6268,1.6274,1.6268,1.6274,123200000.0
2008-06-25 09:53:00,1.6275,1.6279,1.6275,1.6277,119200000.0
2008-06-25 09:54:00,1.6277,1.6279,1.6276,1.6277,73400000.0
2008-06-25 09:55:00,1.6276,1.6279,1.6276,1.6279,66200000.0
2008-06-25 09:56:00,1.628,1.6281,1.6279,1.628,49400000.0
2008-06-25 09:57:00,1.628,1.628,1.6278,1.628,19500000.0
2008-06-25 09:58:00,1.628,1.6282,1.6276,1.6279,164800000.0
2008-06-25 09:59:00,1.6279,1.6281,1.6278,1.628,51200000.0
2008-06-25 10:00:00,1.628,1.6285,1.628,1.6285,102200000.0
2008-06-25 10:01:00,1.6285,1.6287,1.6283,1.6285,178300000.0
2008-06-25 10:02:00,1.6285,1.6288,1.6285,1.6288,120700000.0
2008-06-25 10:03:00,1.6288,1.629,1.628,1.6282,274300000.0
2008-06-25 10:04:00,1.6282,1.6288,1.628,1.6288,231100000.0
2008-06-25 10:05:00,1.6288,1.6291,1.6286,1.6286,222800000.0
2008-06-25 10:06:00,1.6286,1.6287,1.6283,1.6284,108100000.0
2008-06-25 10:07:00,1.6284,1.6287,1.6284,1.6286,75700000.0
2008-06-25 10:08:00,1.6285,1.6285,1.6281,1.6285,114100000.0
2008-06-25 10:09:00,1.6284,1.62845,1.6282,1.6284,63500000.0
2008-06-25 10:10:00,1.6284,1.6284,1.6282,1.6282,34600000.0
2008-06-25 10:11:00,1.6282,1.6283,1.6278,1.628,160400000.0
2008-06-25 10:12:00,1.628,1.6282,1.6279,1.6281,176300000.0
2008-06-25 10:13:00,1.6281,1.6283,1.628,1.6282,75400000.0
2008-06-25 10:14:00,1.6282,1.6283,1.6282,1.6282,12600000.0
2008-06-25 10:15:00,1.6283,1.6283,1.6281,1.6282,72600000.0
2008-06-25 10:16:00,1.6283,1.6283,1.6281,1.6283,52200000.0
2008-06-25 10:17:00,1.6282,1.6284,1.628,1.6281,182600000.0
2008-06-25 10:18:00,1.6282,1.6283,1.6281,1.6283,15200000.0
2008-06-25 10:19:00,1.6282,1.6285,1.6281,1.6285,83400000.0
2008-06-25 10:20:00,1.6285,1.6286,1.62825,1.6283,127900000.0
2008-06-25 10:21:00,1.6284,1.6284,1.6282,1.6282,95100000.0
2008-06-25 10:22:00,1.6282,1.6285,1.6282,1.6285,76300000.0
2008-06-25 10:23:00,1.6285,1.6288,1.6284,1.6284,129400000.0
2008-06-25 10:24:00,1.6284,1.6288,1.6284,1.6288,50900000.0
2008-06-25 10:25:00,1.6289,1.6291,1.6288,1.6289,27400000.0
2008-06-25 10:26:00,1.6289,1.6289,1.6287,1.6287,88700000.0
2008-06-25 10:27:00,1.6288,1.6289,1.6286,1.6286,83600000.0
2008-06-25 10:28:00,1.6286,1.6287,1.6285,1.6285,47000000.0
2008-06-25 10:29:00,1.6285,1.6287,1.6284,1.6285,109100000.0
2008-06-25 10:30:00,1.6285,1.6285,1.6262,1.6272,329800000.0
2008-06-25 10:31:00,1.6272,1.6278,1.6272,1.6277,177200000.0
2008-06-25 10:32:00,1.6276,1.6277,1.6272,1.6277,278600000.0
2008-06-25 10:33:00,1.6277,1.6278,1.6274,1.6276,113300000.0
2008-06-25 10:34:00,1.6277,1.6282,1.6277,1.6281,117400000.0
2008-06-25 10:35:00,1.628,1.6286,1.6278,1.6286,203000000.0
2008-06-25 10:36:00,1.6286,1.6287,1.6285,1.6285,99100000.0
2008-06-25 10:37:00,1.6286,1.6295,1.6286,1.6294,446700000.0
2008-06-25 10:38:00,1.6294,1.6295,1.6288,1.6292,330900000.0
2008-06-25 10:39:00,1.6292,1.6295,1.629,1.6294,171200000.0
2008-06-25 10:40:00,1.6294,1.6297,1.62925,1.6296,102800000.0
2008-06-25 10:41:00,1.6296,1.63,1.6292,1.6294,339900000.0
2008-06-25 10:42:00,1.6294,1.6295,1.62905,1.6291,306200000.0
2008-06-25 10:43:00,1.6291,1.6295,1.6289,1.6291,350800000.0
2008-06-25 10:44:00,1.6291,1.6295,1.62895,1.62895,273300000.0
2008-06-25 10:45:00,1.629,1.629,1.62865,1.6288,207800000.0
2008-06-25 10:46:00,1.6288,1.6292,1.6285,1.6291,189300000.0
2008-06-25 10:47:00,1.62885,1.629,1.6287,1.62885,218800000.0
2008-06-25 10:48:00,1.6288,1.629,1.6287,1.6288,140100000.0
2008-06-25 10:49:00,1.6288,1.6289,1.62855,1.6289,181600000.0
2008-06-25 10:50:00,1.6288,1.629,1.6287,1.629,78800000.0
2008-06-25 10:51:00,1.629,1.6296,1.6288,1.6293,254800000.0
2008-06-25 10:52:00,1.6293,1.6303,1.6292,1.63,196900000.0
2008-06-25 10:53:00,1.63,1.63,1.629,1.6291,322500000.0
2008-06-25 10:54:00,1.6291,1.6295,1.629,1.6293,220200000.0
2008-06-25 10:55:00,1.6293,1.6299,1.62895,1.6297,222300000.0
2008-06-25 10:56:00,1.6297,1.6297,1.6292,1.6292,146000000.0
2008-06-25 10:57:00,1.62925,1.6293,1.62885,1.6291,137000000.0
2008-06-25 10:58:00,1.6292,1.6292,1.629,1.6291,123300000.0
2008-06-25 10:59:00,1.62905,1.6295,1.62875,1.6295,246000000.0
2008-06-25 11:00:00,1.6295,1.6301,1.6295,1.6296,203600000.0
2008-06-25 11:01:00,1.6296,1.6298,1.6296,1.6297,148800000.0
2008-06-25 11:02:00,1.62975,1.63,1.6297,1.62995,94500000.0
2008-06-25 11:03:00,1.6299,1.6303,1.6297,1.6301,182000000.0
2008-06-25 11:04:00,1.63005,1.6301,1.6296,1.6298,137100000.0
2008-06-25 11:05:00,1.6298,1.6298,1.62915,1.62925,80100000.0
2008-06-25 11:06:00,1.62915,1.62925,1.62905,1.62905,78100000.0
2008-06-25 11:07:00,1.62905,1.6292,1.6289,1.62905,79200000.0
2008-06-25 11:08:00,1.629,1.6297,1.629,1.6295,100100000.0
2008-06-25 11:09:00,1.6294,1.6295,1.6292,1.6295,96300000.0
2008-06-25 11:10:00,1.6295,1.6296,1.6293,1.6296,50700000.0
2008-06-25 11:11:00,1.6296,1.6304,1.6296,1.6303,94400000.0
2008-06-25 11:12:00,1.6303,1.6304,1.6301,1.6302,143800000.0
2008-06-25 11:13:00,1.6303,1.63035,1.63005,1.6302,117900000.0
2008-06-25 11:14:00,1.6302,1.6306,1.6302,1.6305,38200000.0
2008-06-25 11:15:00,1.6305,1.6307,1.6305,1.6307,34200000.0
2008-06-25 11:16:00,1.6307,1.6307,1.6302,1.6304,60000000.0
2008-06-25 11:17:00,1.6303,1.6305,1.6303,1.6305,11800000.0
2008-06-25 11:18:00,1.6305,1.6306,1.6301,1.6302,71600000.0
2008-06-25 11:19:00,1.6302,1.6304,1.63015,1.6302,40600000.0
2008-06-25 11:20:00,1.6302,1.6305,1.6301,1.6301,53200000.0
2008-06-25 11:21:00,1.63015,1.6302,1.63,1.6301,43200000.0
2008-06-25 11:22:00,1.6301,1.6301,1.6299,1.6299,52200000.0
2008-06-25 11:23:00,1.6299,1.6303,1.6299,1.6302,36100000.0
2008-06-25 11:24:00,1.6301,1.6302,1.62995,1.6301,43400000.0
2008-06-25 11:25:00,1.6301,1.6302,1.62975,1.6301,191700000.0
2008-06-25 11:26:00,1.63,1.6301,1.6299,1.63,43100000.0
2008-06-25 11:27:00,1.63,1.6301,1.6299,1.6301,14000000.0
2008-06-25 11:28:00,1.6302,1.6303,1.6301,1.6302,43200000.0
2008-06-25 11:29:00,1.6303,1.6308,1.6293,1.62955,333600000.0
2008-06-25 11:30:00,1.6297,1.62995,1.6291,1.62975,333200000.0
2008-06-25 11:31:00,1.6297,1.6301,1.6294,1.6301,211100000.0
2008-06-25 11:32:00,1.63,1.63015,1.6298,1.6299,95400000.0
2008-06-25 11:33:00,1.6299,1.6299,1.6292,1.6293,238100000.0
2008-06-25 11:34:00,1.6294,1.6296,1.62915,1.62955,79800000.0
2008-06-25 11:35:00,1.62955,1.62955,1.6288,1.62915,117500000.0
2008-06-25 11:36:00,1.6292,1.62965,1.62905,1.62905,261400000.0
2008-06-25 11:37:00,1.62905,1.62915,1.62865,1.6291,166400000.0
2008-06-25 11:38:00,1.62915,1.6294,1.62915,1.6292,116700000.0
2008-06-25 11:39:00,1.6292,1.62935,1.62895,1.62925,189700000.0
2008-06-25 11:40:00,1.6293,1.62945,1.629,1.62905,124100000.0
2008-06-25 11:41:00,1.62905,1.62945,1.62895,1.62905,193900000.0
2008-06-25 11:42:00,1.62945,1.62945,1.62895,1.62905,171100000.0
2008-06-25 11:43:00,1.6291,1.62945,1.629,1.6291,102600000.0
2008-06-25 11:44:00,1.6292,1.6294,1.6291,1.6293,111800000.0
2008-06-25 11:45:00,1.6292,1.6293,1.629,1.6292,115300000.0
2008-06-25 11:46:00,1.6292,1.6293,1.62895,1.6292,209100000.0
2008-06-25 11:47:00,1.6291,1.6293,1.62905,1.6292,39000000.0
2008-06-25 11:48:00,1.6293,1.6294,1.62925,1.62935,15800000.0
2008-06-25 11:49:00,1.62935,1.6294,1.6292,1.6293,53600000.0
2008-06-25 11:50:00,1.6293,1.6294,1.6292,1.6292,81900000.0
2008-06-25 11:51:00,1.6292,1.6293,1.6291,1.6292,43600000.0
2008-06-25 11:52:00,1.6292,1.6293,1.6289,1.629,42300000.0
2008-06-25 11:53:00,1.6291,1.6291,1.6288,1.6289,64600000.0
2008-06-25 11:54:00,1.6288,1.629,1.6288,1.6289,35300000.0
2008-06-25 11:55:00,1.62895,1.6292,1.6289,1.62905,94200000.0
2008-06-25 11:56:00,1.62905,1.6293,1.62905,1.6293,289300000.0
2008-06-25 11:57:00,1.62915,1.6293,1.62885,1.6289,197100000.0
2008-06-25 11:58:00,1.6291,1.6291,1.6288,1.62895,345700000.0
2008-06-25 11:59:00,1.6291,1.6293,1.6291,1.6292,55300000.0
2008-06-25 12:00:00,1.6293,1.6299,1.6292,1.6292,139500000.0
2008-06-25 12:01:00,1.6292,1.6295,1.629,1.6294,54300000.0
2008-06-25 12:02:00,1.6294,1.6296,1.6294,1.6294,49400000.0
2008-06-25 12:03:00,1.6294,1.6295,1.62905,1.6293,52000000.0
2008-06-25 12:04:00,1.6292,1.6293,1.6289,1.6289,85900000.0
2008-06-25 12:05:00,1.6289,1.6293,1.6289,1.6293,66800000.0
2008-06-25 12:06:00,1.6292,1.6292,1.6288,1.6289,27000000.0
2008-06-25 12:07:00,1.629,1.6291,1.6289,1.629,54700000.0
2008-06-25 12:08:00,1.6291,1.6291,1.62875,1.6288,96200000.0
2008-06-25 12:09:00,1.62885,1.6292,1.6288,1.62915,56600000.0
2008-06-25 12:10:00,1.62915,1.6292,1.6287,1.6287,47600000.0
2008-06-25 12:11:00,1.6288,1.6292,1.6287,1.6291,22800000.0
2008-06-25 12:12:00,1.6292,1.6295,1.6291,1.6292,103100000.0
2008-06-25 12:13:00,1.6292,1.6293,1.62875,1.6293,84300000.0
2008-06-25 12:14:00,1.6293,1.6294,1.6289,1.6293,96200000.0
2008-06-25 12:15:00,1.6292,1.6292,1.6291,1.6291,11000000.0
2008-06-25 12:16:00,1.6291,1.6292,1.629,1.629,53100000.0
2008-06-25 12:17:00,1.6291,1.6293,1.62895,1.6293,177500000.0
2008-06-25 12:18:00,1.62925,1.6295,1.62925,1.6294,159000000.0
2008-06-25 12:19:00,1.6295,1.6295,1.62935,1.6294,290000000.0
2008-06-25 12:20:00,1.62945,1.6297,1.62935,1.6297,363900000.0
2008-06-25 12:21:00,1.6297,1.63,1.6297,1.62985,290400000.0
2008-06-25 12:22:00,1.6298,1.63,1.62955,1.62995,212800000.0
2008-06-25 12:23:00,1.6299,1.6305,1.62975,1.6303,166800000.0
2008-06-25 12:24:00,1.6304,1.6304,1.62995,1.63,91000000.0
2008-06-25 12:25:00,1.63,1.6304,1.62985,1.63035,112300000.0
2008-06-25 12:26:00,1.62995,1.6304,1.62995,1.63035,229100000.0
2008-06-25 12:27:00,1.6305,1.6308,1.6304,1.6308,124800000.0
2008-06-25 12:28:00,1.63075,1.6309,1.63055,1.6307,118700000.0
2008-06-25 12:29:00,1.6306,1.6307,1.6305,1.6307,125000000.0
2008-06-25 12:30:00,1.6307,1.6307,1.6307,1.6307,7200000.0
2008-06-25 12:31:00,1.6307,1.6309,1.6304,1.63085,77500000.0
2008-06-25 12:32:00,1.63085,1.6309,1.6308,1.6308,21000000.0
2008-06-25 12:33:00,1.6309,1.631,1.6304,1.6304,95200000.0
2008-06-25 12:34:00,1.63045,1.6309,1.63045,1.6306,216300000.0
2008-06-25 12:35:00,1.6306,1.6306,1.6303,1.6303,97400000.0
2008-06-25 12:36:00,1.6302,1.6303,1.6299,1.6299,97700000.0
2008-06-25 12:37:00,1.6299,1.6299,1.6295,1.6297,68800000.0
2008-06-25 12:38:00,1.6298,1.63025,1.6291,1.62975,279700000.0
2008-06-25 12:39:00,1.6299,1.6301,1.62975,1.6299,205100000.0
2008-06-25 12:40:00,1.62995,1.6305,1.62995,1.6305,115900000.0
2008-06-25 12:41:00,1.6305,1.6308,1.6303,1.6306,154900000.0
2008-06-25 12:42:00,1.6306,1.6309,1.6305,1.63055,139400000.0
2008-06-25 12:43:00,1.63055,1.63065,1.63015,1.63045,307300000.0
2008-06-25 12:44:00,1.63045,1.63055,1.63025,1.63025,94100000.0
2008-06-25 12:45:00,1.6303,1.63045,1.6301,1.63045,127300000.0
2008-06-25 12:46:00,1.6304,1.6305,1.6302,1.63025,328200000.0
2008-06-25 12:47:00,1.6303,1.63035,1.63015,1.63035,202200000.0
2008-06-25 12:48:00,1.63035,1.63035,1.63025,1.63035,104700000.0
2008-06-25 12:49:00,1.6303,1.6306,1.6303,1.6306,147500000.0
2008-06-25 12:50:00,1.6306,1.6312,1.63045,1.6311,243600000.0
2008-06-25 12:51:00,1.63115,1.6315,1.6311,1.6312,333200000.0
2008-06-25 12:52:00,1.6312,1.63165,1.631,1.63155,341500000.0
2008-06-25 12:53:00,1.63155,1.63165,1.6313,1.6314,532600000.0
2008-06-25 12:54:00,1.6314,1.6316,1.6313,1.6316,546000000.0
2008-06-25 12:55:00,1.6315,1.6315,1.6313,1.6314,374700000.0
2008-06-25 12:56:00,1.6314,1.6315,1.6314,1.63145,138200000.0
2008-06-25 12:57:00,1.63155,1.63155,1.6313,1.6314,204600000.0
2008-06-25 12:58:00,1.63135,1.63145,1.6313,1.6314,120400000.0
2008-06-25 12:59:00,1.6314,1.6315,1.63115,1.6313,179700000.0
2008-06-25 13:00:00,1.6313,1.6313,1.6311,1.6312,327600000.0
2008-06-25 13:01:00,1.6312,1.6313,1.6308,1.6312,245100000.0
2008-06-25 13:02:00,1.63115,1.6314,1.6308,1.6308,202800000.0
2008-06-25 13:03:00,1.6308,1.631,1.6308,1.6309,68900000.0
2008-06-25 13:04:00,1.6309,1.6311,1.6308,1.63105,182300000.0
2008-06-25 13:05:00,1.6311,1.6312,1.6307,1.63075,113600000.0
2008-06-25 13:06:00,1.6308,1.6308,1.6303,1.6306,284300000.0
2008-06-25 13:07:00,1.6307,1.6307,1.6306,1.6306,139000000.0
2008-06-25 13:08:00,1.6306,1.6306,1.63035,1.63055,138700000.0
2008-06-25 13:09:00,1.63055,1.63055,1.6303,1.63035,124800000.0
2008-06-25 13:10:00,1.6303,1.6303,1.6301,1.6301,45200000.0
2008-06-25 13:11:00,1.63,1.6304,1.63,1.6302,215800000.0
2008-06-25 13:12:00,1.63015,1.6305,1.6299,1.6304,460600000.0
2008-06-25 13:13:00,1.6304,1.6305,1.62995,1.63015,346300000.0
2008-06-25 13:14:00,1.63015,1.6309,1.63015,1.6309,167700000.0
2008-06-25 13:15:00,1.631,1.631,1.63065,1.6307,282800000.0
2008-06-25 13:16:00,1.6307,1.6308,1.63035,1.63035,120400000.0
2008-06-25 13:17:00,1.6303,1.6306,1.6301,1.6305,124600000.0
2008-06-25 13:18:00,1.6305,1.6306,1.6305,1.6305,92700000.0
2008-06-25 13:19:00,1.6305,1.6306,1.6302,1.6303,139700000.0
2008-06-25 13:20:00,1.6304,1.6305,1.6302,1.6303,115500000.0
2008-06-25 13:21:00,1.6303,1.6306,1.6302,1.6306,109900000.0
2008-06-25 13:22:00,1.6306,1.6311,1.6306,1.6308,157100000.0
2008-06-25 13:23:00,1.6308,1.631,1.6306,1.6309,520500000.0
2008-06-25 13:24:00,1.6307,1.6307,1.63015,1.6304,125800000.0
2008-06-25 13:25:00,1.6304,1.6307,1.63,1.6305,188900000.0
2008-06-25 13:26:00,1.6305,1.6307,1.6304,1.6305,106600000.0
2008-06-25 13:27:00,1.6305,1.6305,1.62995,1.63005,200700000.0
2008-06-25 13:28:00,1.63005,1.6303,1.6299,1.6301,357600000.0
2008-06-25 13:29:00,1.63,1.6303,1.62995,1.63,174700000.0
2008-06-25 13:30:00,1.6301,1.63025,1.6301,1.6301,131200000.0
2008-06-25 13:31:00,1.63015,1.6303,1.6301,1.6302,116800000.0
2008-06-25 13:32:00,1.6302,1.6303,1.63,1.6302,88800000.0
2008-06-25 13:33:00,1.6302,1.63045,1.6298,1.6304,252200000.0
2008-06-25 13:34:00,1.6304,1.6307,1.6304,1.6307,91500000.0
2008-06-25 13:35:00,1.6307,1.631,1.6307,1.63085,161700000.0
2008-06-25 13:36:00,1.63085,1.63105,1.6308,1.631,104500000.0
2008-06-25 13:37:00,1.6311,1.6313,1.6311,1.6313,57600000.0
2008-06-25 13:38:00,1.6312,1.6312,1.6308,1.6309,141000000.0
2008-06-25 13:39:00,1.6309,1.6311,1.6309,1.6309,33200000.0
2008-06-25 13:40:00,1.6308,1.6309,1.6307,1.6307,50300000.0
2008-06-25 13:41:00,1.6307,1.6307,1.6303,1.6304,126100000.0
2008-06-25 13:42:00,1.6304,1.6304,1.6302,1.6302,23700000.0
2008-06-25 13:43:00,1.6302,1.6304,1.6301,1.6303,87700000.0
2008-06-25 13:44:00,1.6303,1.6305,1.6302,1.6304,130200000.0
2008-06-25 13:45:00,1.6305,1.6305,1.6301,1.6302,214600000.0
2008-06-25 13:46:00,1.63015,1.6302,1.63,1.63,191700000.0
2008-06-25 13:47:00,1.63,1.6303,1.63,1.6303,110300000.0
2008-06-25 13:49:00,1.6304,1.6304,1.6302,1.6303,30600000.0
2008-06-25 13:50:00,1.6302,1.6304,1.6301,1.6301,73600000.0
2008-06-25 13:51:00,1.6301,1.6302,1.63,1.6301,38400000.0
2008-06-25 13:52:00,1.6301,1.6302,1.63,1.63,111800000.0
2008-06-25 13:53:00,1.63,1.6302,1.6299,1.63,153500000.0
2008-06-25 13:54:00,1.63,1.6302,1.63,1.63,50000000.0
2008-06-25 13:55:00,1.62995,1.6301,1.6298,1.63,217900000.0
2008-06-25 13:56:00,1.63,1.6306,1.6299,1.6306,198000000.0
2008-06-25 13:57:00,1.6306,1.6307,1.6303,1.6304,360000000.0
2008-06-25 13:58:00,1.6304,1.6305,1.63015,1.63015,169300000.0
2008-06-25 13:59:00,1.6302,1.6303,1.6299,1.6302,297300000.0
2008-06-25 14:00:00,1.6304,1.6307,1.6299,1.6307,409900000.0
2008-06-25 14:01:00,1.6307,1.6309,1.62995,1.63015,197400000.0
2008-06-25 14:02:00,1.63035,1.6304,1.62965,1.6299,450800000.0
2008-06-25 14:03:00,1.6299,1.63,1.6297,1.6298,321700000.0
2008-06-25 14:04:00,1.6298,1.6298,1.6293,1.6294,290100000.0
2008-06-25 14:05:00,1.6295,1.6299,1.6292,1.6296,342200000.0
2008-06-25 14:06:00,1.6296,1.6299,1.6296,1.6298,430100000.0
2008-06-25 14:07:00,1.6298,1.63,1.6298,1.62995,99000000.0
2008-06-25 14:08:00,1.62995,1.63065,1.6298,1.6306,439100000.0
2008-06-25 14:09:00,1.6307,1.6309,1.6305,1.6307,353300000.0
2008-06-25 14:10:00,1.6306,1.6308,1.6305,1.6307,210800000.0
2008-06-25 14:11:00,1.63075,1.6313,1.63065,1.631,449800000.0
2008-06-25 14:12:00,1.631,1.6314,1.6308,1.631,389400000.0
2008-06-25 14:13:00,1.6309,1.6313,1.63085,1.631,376400000.0
2008-06-25 14:14:00,1.631,1.631,1.6305,1.6305,296800000.0
2008-06-25 14:15:00,1.63055,1.63085,1.6304,1.6306,312300000.0
2008-06-25 14:16:00,1.63055,1.63055,1.6303,1.6303,127500000.0
2008-06-25 14:17:00,1.6303,1.6308,1.6303,1.6308,151300000.0
2008-06-25 14:18:00,1.6307,1.6307,1.6306,1.6307,89900000.0
2008-06-25 14:19:00,1.6306,1.6307,1.6305,1.6306,456000000.0
2008-06-25 14:20:00,1.6308,1.6308,1.63045,1.63065,170600000.0
2008-06-25 14:21:00,1.63065,1.63095,1.63045,1.6308,195200000.0
2008-06-25 14:22:00,1.6308,1.6312,1.63065,1.6312,310900000.0
2008-06-25 14:23:00,1.6311,1.6311,1.6305,1.6306,109900000.0
2008-06-25 14:24:00,1.6305,1.6311,1.6304,1.6309,266900000.0
2008-06-25 14:25:00,1.6308,1.6309,1.6307,1.6308,144000000.0
2008-06-25 14:26:00,1.6308,1.631,1.6307,1.6309,99500000.0
2008-06-25 14:27:00,1.6309,1.6313,1.6306,1.6307,164000000.0
2008-06-25 14:28:00,1.6307,1.631,1.6306,1.63075,184300000.0
2008-06-25 14:29:00,1.63085,1.6311,1.63,1.6304,231500000.0
2008-06-25 14:30:00,1.6302,1.63145,1.6301,1.63095,360500000.0
2008-06-25 14:31:00,1.631,1.6311,1.6307,1.6308,212900000.0
2008-06-25 14:32:00,1.6307,1.6311,1.6306,1.6309,253100000.0
2008-06-25 14:33:00,1.6309,1.6311,1.6308,1.6309,186100000.0
2008-06-25 14:34:00,1.631,1.6312,1.631,1.631,274600000.0
2008-06-25 14:35:00,1.631,1.6314,1.63045,1.63115,251800000.0
2008-06-25 14:36:00,1.6312,1.63135,1.63075,1.63075,331800000.0
2008-06-25 14:37:00,1.6308,1.6309,1.63035,1.63035,248800000.0
2008-06-25 14:38:00,1.6305,1.63085,1.6302,1.63085,275900000.0
2008-06-25 14:39:00,1.6308,1.6309,1.6306,1.6307,188500000.0
2008-06-25 14:40:00,1.6308,1.631,1.63025,1.6303,274700000.0
2008-06-25 14:41:00,1.6303,1.63045,1.6301,1.6302,302800000.0
2008-06-25 14:42:00,1.63025,1.6305,1.6302,1.6303,117500000.0
2008-06-25 14:43:00,1.6303,1.6304,1.6302,1.6302,24800000.0
2008-06-25 14:44:00,1.6302,1.6305,1.6301,1.6305,100200000.0
2008-06-25 14:45:00,1.6304,1.6304,1.6304,1.6304,48100000.0
2008-06-25 14:46:00,1.6301,1.6304,1.6297,1.6299,190700000.0
2008-06-25 14:47:00,1.6298,1.6301,1.6298,1.6299,176600000.0
2008-06-25 14:48:00,1.6299,1.63005,1.62975,1.63,143300000.0
2008-06-25 14:49:00,1.6301,1.6302,1.63,1.63005,191900000.0
2008-06-25 14:50:00,1.6301,1.6302,1.6301,1.63015,44400000.0
2008-06-25 14:51:00,1.63015,1.6304,1.63015,1.6303,43700000.0
2008-06-25 14:52:00,1.6303,1.6305,1.63,1.6301,244000000.0
2008-06-25 14:53:00,1.6301,1.6307,1.6301,1.6307,248800000.0
2008-06-25 14:54:00,1.6306,1.631,1.6306,1.631,206500000.0
2008-06-25 14:55:00,1.631,1.631,1.63055,1.63055,89400000.0
2008-06-25 14:56:00,1.6306,1.63115,1.6306,1.63105,159000000.0
2008-06-25 14:57:00,1.63105,1.63115,1.631,1.631,70000000.0
2008-06-25 14:58:00,1.631,1.631,1.6308,1.63095,151600000.0
2008-06-25 14:59:00,1.63095,1.6312,1.63095,1.63115,151700000.0
2008-06-25 15:00:00,1.63115,1.63115,1.6306,1.63075,137800000.0
2008-06-25 15:01:00,1.63075,1.63085,1.6302,1.6308,221100000.0
2008-06-25 15:02:00,1.63085,1.631,1.63075,1.63095,167000000.0
2008-06-25 15:03:00,1.6309,1.63095,1.6308,1.6308,111200000.0
2008-06-25 15:04:00,1.6308,1.63135,1.63065,1.63125,274300000.0
2008-06-25 15:05:00,1.63135,1.6315,1.631,1.6314,238500000.0
2008-06-25 15:06:00,1.6314,1.6315,1.63115,1.6313,279300000.0
2008-06-25 15:07:00,1.6313,1.6314,1.63105,1.6312,230900000.0
2008-06-25 15:08:00,1.63125,1.6315,1.63105,1.63105,68300000.0
2008-06-25 15:09:00,1.6311,1.6316,1.6311,1.6311,80600000.0
2008-06-25 15:10:00,1.6311,1.6311,1.6309,1.6309,156500000.0
2008-06-25 15:11:00,1.6309,1.6312,1.6309,1.6312,230900000.0
2008-06-25 15:12:00,1.6312,1.6314,1.63115,1.63135,174300000.0
2008-06-25 15:13:00,1.6313,1.6315,1.6313,1.63145,250100000.0
2008-06-25 15:14:00,1.6315,1.63185,1.6315,1.6318,266000000.0
2008-06-25 15:15:00,1.6318,1.6319,1.63145,1.6315,172500000.0
2008-06-25 15:16:00,1.6315,1.63165,1.6314,1.6316,222600000.0
2008-06-25 15:17:00,1.63165,1.63165,1.6314,1.63145,208300000.0
2008-06-25 15:18:00,1.6314,1.63155,1.63135,1.6315,345600000.0
2008-06-25 15:19:00,1.63145,1.63165,1.63135,1.6315,278400000.0
2008-06-25 15:20:00,1.6315,1.6318,1.6314,1.6318,296800000.0
2008-06-25 15:21:00,1.6318,1.63235,1.63175,1.63175,422100000.0
2008-06-25 15:22:00,1.63175,1.6323,1.63165,1.63205,346400000.0
2008-06-25 15:23:00,1.632,1.63215,1.63195,1.63215,410200000.0
2008-06-25 15:24:00,1.63215,1.6322,1.6318,1.63185,366000000.0
2008-06-25 15:25:00,1.6319,1.632,1.63165,1.63175,317100000.0
2008-06-25 15:26:00,1.63175,1.63205,1.63165,1.6319,261100000.0
2008-06-25 15:27:00,1.63195,1.632,1.6318,1.63185,364600000.0
2008-06-25 15:28:00,1.63185,1.63185,1.63125,1.6314,378800000.0
2008-06-25 15:29:00,1.63145,1.6315,1.6311,1.6313,270400000.0
2008-06-25 15:30:00,1.6313,1.6317,1.6311,1.6313,582400000.0
2008-06-25 15:31:00,1.6313,1.6318,1.63125,1.6316,434200000.0
2008-06-25 15:32:00,1.6316,1.63195,1.6315,1.6315,403600000.0
2008-06-25 15:33:00,1.6316,1.63175,1.6315,1.6316,508100000.0
2008-06-25 15:34:00,1.6316,1.63165,1.6311,1.63155,394100000.0
2008-06-25 15:35:00,1.6315,1.6319,1.6314,1.6319,250600000.0
2008-06-25 15:36:00,1.6319,1.632,1.6316,1.6319,209600000.0
2008-06-25 15:37:00,1.6321,1.63245,1.6318,1.6318,484800000.0
2008-06-25 15:38:00,1.6318,1.6318,1.6314,1.6315,146800000.0
2008-06-25 15:39:00,1.6315,1.6319,1.6314,1.6319,228600000.0
2008-06-25 15:40:00,1.6319,1.6319,1.6319,1.6319,79400000.0
2008-06-25 15:41:00,1.6319,1.6321,1.6318,1.6321,249700000.0
2008-06-25 15:42:00,1.6321,1.6321,1.63185,1.63195,266000000.0
2008-06-25 15:43:00,1.632,1.6321,1.6318,1.632,413100000.0
2008-06-25 15:44:00,1.63205,1.6322,1.632,1.6322,211700000.0
2008-06-25 15:45:00,1.63215,1.6322,1.6319,1.63195,246800000.0
2008-06-25 15:46:00,1.63195,1.6322,1.6318,1.63215,192000000.0
2008-06-25 15:47:00,1.6322,1.6323,1.63185,1.63185,390800000.0
2008-06-25 15:48:00,1.6319,1.632,1.6318,1.632,120200000.0
2008-06-25 15:49:00,1.632,1.632,1.6316,1.6316,288400001.0
2008-06-25 15:50:00,1.6316,1.63195,1.6316,1.6318,396700000.0
2008-06-25 15:51:00,1.63175,1.63185,1.63175,1.63175,138200000.0
2008-06-25 15:52:00,1.6317,1.63175,1.6315,1.63165,102600000.0
2008-06-25 15:53:00,1.6316,1.63165,1.6316,1.63165,27600000.0
2008-06-25 15:54:00,1.6317,1.63175,1.6313,1.63135,108900000.0
2008-06-25 15:55:00,1.6314,1.63145,1.6313,1.6313,355300000.0
2008-06-25 15:56:00,1.6313,1.63155,1.6313,1.63135,200100000.0
2008-06-25 15:57:00,1.6314,1.63145,1.6312,1.6314,334600000.0
2008-06-25 15:58:00,1.63135,1.63215,1.63125,1.63195,463500000.0
2008-06-25 15:59:00,1.63195,1.6321,1.631,1.631,222600000.0
2008-06-25 16:00:00,1.6311,1.63195,1.6308,1.6316,448600000.0
2008-06-25 16:01:00,1.6317,1.6318,1.63125,1.63145,542600000.0
2008-06-25 16:02:00,1.6315,1.6317,1.6315,1.63165,385600000.0
2008-06-25 16:03:00,1.6316,1.6318,1.63135,1.63135,326600000.0
2008-06-25 16:04:00,1.6313,1.6316,1.63115,1.6315,331200000.0
2008-06-25 16:05:00,1.6315,1.63165,1.63135,1.6316,455200000.0
2008-06-25 16:06:00,1.6316,1.6317,1.63085,1.63095,454500000.0
2008-06-25 16:07:00,1.6309,1.6313,1.6307,1.6311,467400000.0
2008-06-25 16:08:00,1.6311,1.63135,1.6309,1.6312,438000001.0
2008-06-25 16:09:00,1.6312,1.6312,1.6309,1.63095,371700000.0
2008-06-25 16:10:00,1.6309,1.6314,1.63085,1.6312,203500000.0
2008-06-25 16:11:00,1.6314,1.6315,1.6312,1.6314,299600000.0
2008-06-25 16:12:00,1.63145,1.63145,1.6308,1.63105,260500000.0
2008-06-25 16:13:00,1.63105,1.63105,1.6307,1.6309,502700000.0
2008-06-25 16:14:00,1.6309,1.6315,1.6309,1.6315,425500000.0
2008-06-25 16:15:00,1.6316,1.6321,1.631,1.631,530700000.0
2008-06-25 16:16:00,1.631,1.6311,1.6304,1.63055,380200000.0
2008-06-25 16:17:00,1.63055,1.63055,1.6305,1.6305,114000000.0
2008-06-25 16:18:00,1.6305,1.6309,1.6305,1.63055,277899999.0
2008-06-25 16:19:00,1.6306,1.63065,1.6305,1.6305,166900000.0
2008-06-25 16:20:00,1.6305,1.63075,1.6305,1.6307,306300000.0
2008-06-25 16:21:00,1.6308,1.6308,1.6307,1.6308,294000000.0
2008-06-25 16:22:00,1.6308,1.6308,1.63035,1.6305,226100000.0
2008-06-25 16:23:00,1.6305,1.6308,1.63025,1.6304,298700000.0
2008-06-25 16:24:00,1.6303,1.6309,1.63025,1.63075,508700000.0
2008-06-25 16:25:00,1.6308,1.6308,1.6305,1.6306,248900000.0
2008-06-25 16:26:00,1.6306,1.6306,1.63035,1.6305,199500000.0
2008-06-25 16:27:00,1.63045,1.6306,1.6303,1.6304,367200000.0
2008-06-25 16:28:00,1.63035,1.6304,1.6302,1.6302,415400000.0
2008-06-25 16:29:00,1.6302,1.63045,1.6302,1.63045,196100000.0
2008-06-25 16:30:00,1.6305,1.6307,1.6304,1.6305,301900000.0
2008-06-25 16:31:00,1.6305,1.63055,1.63,1.6305,439900000.0
2008-06-25 16:32:00,1.63045,1.6305,1.6301,1.6301,598500000.0
2008-06-25 16:33:00,1.6301,1.6303,1.62985,1.6301,455300000.0
2008-06-25 16:34:00,1.63005,1.6303,1.6297,1.6298,336200000.0
2008-06-25 16:35:00,1.6298,1.63035,1.6296,1.6297,588500000.0
2008-06-25 16:36:00,1.6297,1.63015,1.6292,1.62975,463400000.0
2008-06-25 16:37:00,1.6297,1.62975,1.6291,1.6292,448500000.0
2008-06-25 16:38:00,1.6292,1.6297,1.6292,1.62945,525600000.0
2008-06-25 16:39:00,1.62945,1.6296,1.62925,1.6295,557500000.0
2008-06-25 16:40:00,1.6295,1.62955,1.62895,1.62915,558300001.0
2008-06-25 16:41:00,1.6291,1.6293,1.6289,1.6291,498700001.0
2008-06-25 16:42:00,1.6292,1.6292,1.6288,1.629,299000000.0
2008-06-25 16:43:00,1.629,1.62915,1.6286,1.6289,645200000.0
2008-06-25 16:44:00,1.62885,1.6292,1.6287,1.6288,347300000.0
2008-06-25 16:45:00,1.62885,1.6294,1.6288,1.6294,346400000.0
2008-06-25 16:46:00,1.6294,1.62965,1.6294,1.6295,341100000.0
2008-06-25 16:47:00,1.6295,1.6296,1.62925,1.6295,280000000.0
2008-06-25 16:48:00,1.6295,1.62965,1.62925,1.62955,543400000.0
2008-06-25 16:49:00,1.62955,1.6296,1.6292,1.6293,612300000.0
2008-06-25 16:50:00,1.6293,1.6295,1.6291,1.6295,605100000.0
2008-06-25 16:51:00,1.6295,1.62975,1.6294,1.6295,445500000.0
2008-06-25 16:52:00,1.6296,1.6301,1.62945,1.63,460700000.0
2008-06-25 16:53:00,1.63,1.6301,1.6295,1.63,616700000.0
2008-06-25 16:54:00,1.63,1.6303,1.6299,1.6301,621400000.0
2008-06-25 16:55:00,1.6301,1.6301,1.62985,1.62995,450200000.0
2008-06-25 16:56:00,1.62995,1.6302,1.62955,1.62975,609800000.0
2008-06-25 16:57:00,1.6297,1.6302,1.6296,1.63005,419300000.0
2008-06-25 16:58:00,1.63005,1.6302,1.6297,1.6301,533400000.0
2008-06-25 16:59:00,1.6301,1.6303,1.6299,1.63,419800000.0
2008-06-25 17:00:00,1.63,1.6302,1.62975,1.6302,435500000.0
2008-06-25 17:01:00,1.6302,1.6304,1.63005,1.6303,419500000.0
2008-06-25 17:02:00,1.6303,1.6305,1.6301,1.63015,480700000.0
2008-06-25 17:03:00,1.6302,1.63025,1.62965,1.6301,433900000.0
2008-06-25 17:04:00,1.63005,1.6302,1.6299,1.6299,398400000.0
2008-06-25 17:05:00,1.6298,1.6302,1.6298,1.63,580500000.0
2008-06-25 17:06:00,1.62995,1.6304,1.6298,1.6301,579600000.0
2008-06-25 17:07:00,1.6301,1.6304,1.6299,1.62995,531600000.0
2008-06-25 17:08:00,1.63,1.6301,1.6297,1.62985,355100000.0
2008-06-25 17:09:00,1.6299,1.63005,1.6298,1.62995,432400000.0
2008-06-25 17:10:00,1.6299,1.63015,1.6299,1.6301,167600000.0
2008-06-25 17:11:00,1.6302,1.6302,1.62965,1.63,433000000.0
2008-06-25 17:12:00,1.63,1.63005,1.62975,1.63,264100000.0
2008-06-25 17:13:00,1.63,1.63005,1.6299,1.62995,186000000.0
2008-06-25 17:14:00,1.6299,1.6301,1.62985,1.6299,567300001.0
2008-06-25 17:15:00,1.63,1.63005,1.6294,1.6294,262300000.0
2008-06-25 17:16:00,1.6294,1.62945,1.62925,1.62945,259700000.0
2008-06-25 17:17:00,1.6294,1.6296,1.62925,1.6296,252600000.0
2008-06-25 17:18:00,1.6296,1.6297,1.6294,1.6296,230000000.0
2008-06-25 17:19:00,1.6296,1.6296,1.6293,1.6293,315700000.0
2008-06-25 17:20:00,1.6293,1.6294,1.62895,1.62905,368800000.0
2008-06-25 17:21:00,1.6291,1.62955,1.62895,1.6292,254300000.0
2008-06-25 17:22:00,1.6292,1.6294,1.6288,1.6288,388000000.0
2008-06-25 17:23:00,1.6288,1.6294,1.6288,1.6293,192400000.0
2008-06-25 17:24:00,1.6293,1.6295,1.6292,1.6295,134000000.0
2008-06-25 17:25:00,1.6295,1.6301,1.6295,1.6299,332300000.0
2008-06-25 17:26:00,1.6299,1.63005,1.62975,1.6298,149300000.0
2008-06-25 17:27:00,1.6299,1.6299,1.6293,1.6294,169800000.0
2008-06-25 17:28:00,1.6294,1.6298,1.6293,1.6294,475800000.0
2008-06-25 17:29:00,1.62935,1.63,1.629,1.6299,450600000.0
2008-06-25 17:30:00,1.6299,1.63025,1.6298,1.63025,163200000.0
2008-06-25 17:31:00,1.63025,1.63035,1.6301,1.6303,222100000.0
2008-06-25 17:32:00,1.6303,1.63045,1.63,1.6302,352900000.0
2008-06-25 17:33:00,1.6302,1.63045,1.6302,1.6302,257800000.0
2008-06-25 17:34:00,1.6303,1.63035,1.6301,1.6302,426200002.0
2008-06-25 17:35:00,1.6301,1.63015,1.63,1.6301,345400000.0
2008-06-25 17:36:00,1.6301,1.6303,1.63005,1.63015,420500000.0
2008-06-25 17:37:00,1.63015,1.6304,1.63015,1.6302,198700000.0
2008-06-25 17:38:00,1.6303,1.6304,1.63015,1.6303,409700000.0
2008-06-25 17:39:00,1.6303,1.6311,1.6303,1.63105,173200000.0
2008-06-25 17:40:00,1.63105,1.6312,1.63085,1.6312,584300001.0
2008-06-25 17:41:00,1.63125,1.6318,1.63105,1.6318,496500000.0
2008-06-25 17:42:00,1.63175,1.6328,1.6316,1.632,488600000.0
2008-06-25 17:43:00,1.632,1.6322,1.6317,1.6321,493200001.0
2008-06-25 17:44:00,1.6321,1.6321,1.6316,1.6319,346700000.0
2008-06-25 17:45:00,1.6319,1.6323,1.6317,1.6319,265600000.0
2008-06-25 17:46:00,1.6319,1.6321,1.63175,1.6318,412000000.0
2008-06-25 17:47:00,1.6318,1.6322,1.63175,1.6322,295800000.0
2008-06-25 17:48:00,1.6322,1.6325,1.6321,1.6323,316200000.0
2008-06-25 17:49:00,1.6323,1.6324,1.6321,1.6322,486100000.0
2008-06-25 17:50:00,1.6322,1.6322,1.63185,1.63185,141100000.0
2008-06-25 17:51:00,1.63185,1.6321,1.63165,1.63185,423600000.0
2008-06-25 17:52:00,1.6319,1.63205,1.6316,1.63195,295400000.0
2008-06-25 17:53:00,1.63195,1.632,1.6317,1.6318,220800000.0
2008-06-25 17:54:00,1.63175,1.63235,1.6317,1.6323,218600000.0
2008-06-25 17:55:00,1.6323,1.6323,1.6322,1.6322,97800000.0
2008-06-25 17:56:00,1.6323,1.6328,1.6323,1.6324,178200000.0
2008-06-25 17:57:00,1.6324,1.6325,1.6318,1.63225,377100000.0
2008-06-25 17:58:00,1.6323,1.6324,1.6322,1.6322,150100000.0
2008-06-25 17:59:00,1.6322,1.6322,1.6319,1.632,318700000.0
2008-06-25 18:00:00,1.632,1.63215,1.632,1.6321,158000000.0
2008-06-25 18:01:00,1.6321,1.6322,1.6317,1.63185,297900000.0
2008-06-25 18:02:00,1.63185,1.6321,1.63165,1.6321,195400000.0
2008-06-25 18:03:00,1.6321,1.63225,1.63195,1.63195,72600000.0
2008-06-25 18:04:00,1.63195,1.6321,1.6317,1.6318,96000000.0
2008-06-25 18:05:00,1.6317,1.6321,1.6316,1.632,84600000.0
2008-06-25 18:06:00,1.632,1.632,1.6319,1.632,17400000.0
2008-06-25 18:07:00,1.632,1.6322,1.632,1.6322,79800000.0
2008-06-25 18:08:00,1.6322,1.6322,1.63205,1.6321,121300000.0
2008-06-25 18:09:00,1.6322,1.6325,1.6321,1.6325,55200000.0
2008-06-25 18:10:00,1.6324,1.6325,1.6322,1.6322,49800000.0
2008-06-25 18:11:00,1.6322,1.6324,1.6321,1.6322,71800000.0
2008-06-25 18:12:00,1.6322,1.6322,1.6321,1.6322,21000000.0
2008-06-25 18:13:00,1.6321,1.6321,1.6321,1.6321,28800000.0
2008-06-25 18:14:00,1.63215,1.6331,1.6321,1.6329,197700000.0
2008-06-25 18:15:00,1.6329,1.6331,1.63255,1.63255,202000000.0
2008-06-25 18:16:00,1.6326,1.6328,1.63255,1.6327,77200000.0
2008-06-25 18:17:00,1.6327,1.6327,1.63245,1.6326,101700000.0
2008-06-25 18:18:00,1.6326,1.6326,1.6324,1.6325,40200000.0
2008-06-25 18:19:00,1.6326,1.6326,1.6323,1.6324,102700000.0
2008-06-25 18:20:00,1.6326,1.6329,1.6324,1.6326,167900000.0
2008-06-25 18:21:00,1.6327,1.6328,1.6326,1.6328,32400000.0
2008-06-25 18:22:00,1.6328,1.6328,1.6325,1.6326,27400000.0
2008-06-25 18:23:00,1.6326,1.6326,1.6323,1.6323,104300000.0
2008-06-25 18:24:00,1.6323,1.6323,1.6323,1.6323,9000000.0
2008-06-25 18:25:00,1.6323,1.6324,1.6322,1.6323,50700000.0
2008-06-25 18:26:00,1.63225,1.6323,1.6322,1.6323,118000000.0
2008-06-25 18:27:00,1.6324,1.6325,1.6323,1.6325,128500000.0
2008-06-25 18:28:00,1.6325,1.63265,1.63235,1.6325,206500000.0
2008-06-25 18:29:00,1.63255,1.6327,1.6325,1.6326,79700000.0
2008-06-25 18:30:00,1.6326,1.6327,1.6323,1.6325,45600000.0
2008-06-25 18:31:00,1.6323,1.6325,1.6321,1.6322,81000000.0
2008-06-25 18:32:00,1.6322,1.6323,1.63205,1.6322,106700000.0
2008-06-25 18:33:00,1.63215,1.6322,1.63205,1.6322,162100000.0
2008-06-25 18:34:00,1.6322,1.6323,1.632,1.632,37600000.0
2008-06-25 18:35:00,1.632,1.632,1.632,1.632,48000000.0
2008-06-25 18:36:00,1.632,1.6325,1.632,1.6323,73000000.0
2008-06-25 18:37:00,1.6323,1.6323,1.63205,1.6322,56200000.0
2008-06-25 18:38:00,1.6322,1.6327,1.6321,1.6326,178000000.0
2008-06-25 18:39:00,1.6326,1.6327,1.6324,1.6325,94200000.0
2008-06-25 18:40:00,1.6325,1.6327,1.6325,1.6327,10800000.0
2008-06-25 18:41:00,1.6326,1.6326,1.6324,1.6324,16200000.0
2008-06-25 18:42:00,1.6325,1.6325,1.6324,1.6324,9000000.0
2008-06-25 18:43:00,1.6322,1.6326,1.6322,1.6326,36800000.0
2008-06-25 18:44:00,1.6326,1.6326,1.6325,1.6326,19800000.0
2008-06-25 18:45:00,1.6326,1.6327,1.63235,1.63235,56000000.0
2008-06-25 18:46:00,1.6323,1.6325,1.63205,1.63215,210100000.0
2008-06-25 18:47:00,1.63215,1.63235,1.6321,1.6323,178000000.0
2008-06-25 18:48:00,1.63205,1.6322,1.63175,1.63175,288200000.0
2008-06-25 18:49:00,1.63175,1.6322,1.63165,1.6317,283100000.0
2008-06-25 18:50:00,1.6317,1.6317,1.6315,1.63155,99200000.0
2008-06-25 18:51:00,1.63155,1.6317,1.6314,1.6317,170800000.0
2008-06-25 18:52:00,1.63175,1.6318,1.63155,1.63165,154600000.0
2008-06-25 18:53:00,1.63165,1.63175,1.6316,1.6317,72200000.0
2008-06-25 18:54:00,1.6317,1.6318,1.6316,1.6316,41400000.0
2008-06-25 18:55:00,1.6316,1.6317,1.6315,1.6315,83000000.0
2008-06-25 18:56:00,1.6314,1.6315,1.6314,1.6315,15600000.0
2008-06-25 18:57:00,1.6316,1.6316,1.6313,1.6316,53000000.0
2008-06-25 18:58:00,1.63145,1.6315,1.6314,1.6315,45900000.0
2008-06-25 18:59:00,1.6315,1.6316,1.6314,1.6316,64000000.0
2008-06-25 19:00:00,1.6316,1.6316,1.6313,1.6315,50600000.0
2008-06-25 19:01:00,1.6315,1.6315,1.6312,1.6314,42600000.0
2008-06-25 19:02:00,1.6314,1.6314,1.6312,1.63135,22400000.0
2008-06-25 19:03:00,1.63135,1.63135,1.6311,1.63135,47400000.0
2008-06-25 19:04:00,1.6312,1.6316,1.6311,1.6316,71000000.0
2008-06-25 19:05:00,1.6316,1.6316,1.6316,1.6316,5000000.0
2008-06-25 19:06:00,1.6316,1.6316,1.63135,1.63135,20200000.0
2008-06-25 19:07:00,1.6316,1.63165,1.63135,1.6316,52000000.0
2008-06-25 19:08:00,1.63145,1.6316,1.6311,1.63125,154100000.0
2008-06-25 19:09:00,1.63125,1.6313,1.63115,1.6313,107000000.0
2008-06-25 19:10:00,1.6313,1.63135,1.6311,1.6311,107400000.0
2008-06-25 19:11:00,1.6311,1.6312,1.631,1.63115,68400000.0
2008-06-25 19:12:00,1.6312,1.63135,1.6311,1.6312,220500000.0
2008-06-25 19:13:00,1.63115,1.63115,1.631,1.631,73200000.0
2008-06-25 19:14:00,1.631,1.63115,1.63085,1.63115,59200000.0
2008-06-25 19:15:00,1.63115,1.63115,1.631,1.631,106400000.0
2008-06-25 19:16:00,1.631,1.6314,1.631,1.6314,119400000.0
2008-06-25 19:17:00,1.6315,1.6318,1.6315,1.6317,69800000.0
2008-06-25 19:18:00,1.6315,1.6315,1.6313,1.6313,100700000.0
2008-06-25 19:19:00,1.6313,1.6313,1.6313,1.6313,25200000.0
2008-06-25 19:20:00,1.6313,1.6313,1.6312,1.6313,39600000.0
2008-06-25 19:22:00,1.6314,1.6314,1.63125,1.63135,46100000.0
2008-06-25 19:23:00,1.63135,1.6314,1.63115,1.63135,173700000.0
2008-06-25 19:24:00,1.63135,1.6314,1.63135,1.6314,46600000.0
2008-06-25 19:25:00,1.6314,1.6317,1.63135,1.6317,36400000.0
2008-06-25 19:26:00,1.6313,1.6316,1.6313,1.6315,101600000.0
2008-06-25 19:27:00,1.6317,1.6317,1.6315,1.6317,10200000.0
2008-06-25 19:28:00,1.6317,1.6319,1.6317,1.6319,69000000.0
2008-06-25 19:29:00,1.6318,1.6319,1.63175,1.63185,91800000.0
2008-06-25 19:30:00,1.63185,1.6319,1.63175,1.6318,54000000.0
2008-06-25 19:31:00,1.63185,1.63185,1.63175,1.6318,80000000.0
2008-06-25 19:32:00,1.63185,1.63185,1.6317,1.6317,87600000.0
2008-06-25 19:33:00,1.63165,1.63165,1.6315,1.6316,108800000.0
2008-06-25 19:34:00,1.63155,1.63155,1.63155,1.63155,36800000.0
2008-06-25 19:35:00,1.63155,1.63155,1.6314,1.6314,33200000.0
2008-06-25 19:36:00,1.6314,1.6315,1.63135,1.63135,78000000.0
2008-06-25 19:37:00,1.6313,1.6314,1.6312,1.6314,64800000.0
2008-06-25 19:38:00,1.6314,1.6314,1.63125,1.6313,67600000.0
2008-06-25 19:39:00,1.6314,1.6315,1.6314,1.6315,7200000.0
2008-06-25 19:40:00,1.6315,1.6315,1.6313,1.6314,22100000.0
2008-06-25 19:41:00,1.6314,1.6314,1.6312,1.6313,43200000.0
2008-06-25 19:42:00,1.6312,1.6312,1.6311,1.6312,10800000.0
2008-06-25 19:43:00,1.6312,1.6312,1.63095,1.63095,19800000.0
2008-06-25 19:44:00,1.63095,1.6313,1.63095,1.6312,22800000.0
2008-06-25 19:45:00,1.6311,1.6314,1.6311,1.6313,133600000.0
2008-06-25 19:46:00,1.63125,1.63135,1.6312,1.6313,57000000.0
2008-06-25 19:47:00,1.63135,1.63135,1.6313,1.6313,71600000.0
2008-06-25 19:48:00,1.6313,1.6313,1.6311,1.6312,22200000.0
2008-06-25 19:49:00,1.6311,1.6311,1.631,1.631,44600000.0
2008-06-25 19:50:00,1.631,1.6311,1.631,1.6311,27300000.0
2008-06-25 19:51:00,1.6311,1.6311,1.631,1.63105,59600000.0
2008-06-25 19:52:00,1.631,1.6311,1.631,1.6311,21600000.0
2008-06-25 19:53:00,1.63115,1.63115,1.6311,1.6311,22800000.0
2008-06-25 19:54:00,1.63115,1.63115,1.6311,1.6311,13200000.0
2008-06-25 19:55:00,1.6311,1.6315,1.6311,1.63135,89400000.0
2008-06-25 19:56:00,1.63135,1.63155,1.63135,1.6315,153000000.0
2008-06-25 19:57:00,1.6315,1.6318,1.631,1.631,319700000.0
2008-06-25 19:58:00,1.6311,1.6315,1.6311,1.63135,127400000.0
2008-06-25 19:59:00,1.6313,1.6316,1.6313,1.6314,229300000.0
2008-06-25 20:00:00,1.6313,1.6313,1.6309,1.6309,225000000.0
2008-06-25 20:01:00,1.6309,1.6311,1.63065,1.6307,150800000.0
2008-06-25 20:02:00,1.63065,1.6307,1.63045,1.6306,250200000.0
2008-06-25 20:03:00,1.6306,1.6306,1.6305,1.6305,169200000.0
2008-06-25 20:04:00,1.6305,1.6305,1.63025,1.63025,185400000.0
2008-06-25 20:05:00,1.63025,1.631,1.6302,1.631,72000000.0
2008-06-25 20:06:00,1.6309,1.6309,1.63025,1.6305,221300000.0
2008-06-25 20:07:00,1.6305,1.6305,1.6302,1.6302,29400000.0
2008-06-25 20:08:00,1.6302,1.63075,1.6302,1.63075,141200000.0
2008-06-25 20:09:00,1.63075,1.63085,1.6297,1.6297,263400000.0
2008-06-25 20:10:00,1.6295,1.6308,1.62755,1.6304,314000000.0
2008-06-25 20:11:00,1.6304,1.63145,1.6291,1.6312,374900000.0
2008-06-25 20:12:00,1.6312,1.6318,1.6297,1.63,568300000.0
2008-06-25 20:13:00,1.63,1.63365,1.6299,1.6334,459000000.0
2008-06-25 20:14:00,1.6333,1.6337,1.6305,1.6309,267800000.0
2008-06-25 20:15:00,1.6309,1.6325,1.6306,1.6321,199700000.0
2008-06-25 20:16:00,1.6321,1.6322,1.6308,1.6317,176200000.0
2008-06-25 20:17:00,1.6317,1.63265,1.6317,1.63215,119600000.0
2008-06-25 20:18:00,1.6321,1.6333,1.632,1.6323,480600000.0
2008-06-25 20:19:00,1.63235,1.63305,1.63185,1.63215,550800000.0
2008-06-25 20:20:00,1.6319,1.63325,1.6315,1.63215,445099999.0
2008-06-25 20:21:00,1.6327,1.63355,1.632,1.6335,497400000.0
2008-06-25 20:22:00,1.6336,1.6342,1.6331,1.6334,447200000.0
2008-06-25 20:23:00,1.63325,1.63365,1.63275,1.6329,413500000.0
2008-06-25 20:24:00,1.6329,1.63345,1.6323,1.6329,426300000.0
2008-06-25 20:25:00,1.63285,1.6336,1.63255,1.6331,532800000.0
2008-06-25 20:26:00,1.6331,1.6335,1.6328,1.633,411400000.0
2008-06-25 20:27:00,1.633,1.63415,1.63255,1.6335,392600000.0
2008-06-25 20:28:00,1.6335,1.63435,1.63335,1.63385,506600000.0
2008-06-25 20:29:00,1.63385,1.63385,1.6332,1.63375,200700000.0
2008-06-25 20:30:00,1.63375,1.6344,1.6331,1.63315,291500000.0
2008-06-25 20:31:00,1.6332,1.6333,1.6325,1.63285,396000000.0
2008-06-25 20:32:00,1.63285,1.63365,1.63275,1.63345,230200000.0
2008-06-25 20:33:00,1.63345,1.63375,1.6327,1.6329,322600000.0
2008-06-25 20:34:00,1.6331,1.6331,1.6323,1.6327,393600000.0
2008-06-25 20:35:00,1.6326,1.6329,1.6321,1.63225,325400000.0
2008-06-25 20:36:00,1.6322,1.63245,1.6314,1.63165,207900000.0
2008-06-25 20:37:00,1.63165,1.6325,1.63165,1.6322,353500000.0
2008-06-25 20:38:00,1.6322,1.63295,1.6317,1.6328,529799999.0
2008-06-25 20:39:00,1.6327,1.6343,1.63235,1.6341,567399997.0
2008-06-25 20:40:00,1.6341,1.63445,1.6331,1.6338,566000000.0
2008-06-25 20:41:00,1.6338,1.63475,1.6336,1.63435,473200000.0
2008-06-25 20:42:00,1.6344,1.63455,1.63355,1.634,595300000.0
2008-06-25 20:43:00,1.634,1.63455,1.6338,1.634,327100000.0
2008-06-25 20:44:00,1.634,1.63475,1.63365,1.6337,507500000.0
2008-06-25 20:45:00,1.6338,1.63445,1.6337,1.63415,412800000.0
2008-06-25 20:46:00,1.634,1.635,1.634,1.6349,320200000.0
2008-06-25 20:47:00,1.6348,1.6354,1.6343,1.63495,305100000.0
2008-06-25 20:48:00,1.635,1.6352,1.63475,1.6352,226200000.0
2008-06-25 20:49:00,1.6352,1.63565,1.63485,1.6354,312100000.0
2008-06-25 20:50:00,1.6353,1.6354,1.6351,1.63515,111400000.0
2008-06-25 20:51:00,1.6352,1.6352,1.63395,1.63415,445800000.0
2008-06-25 20:52:00,1.6342,1.6345,1.634,1.63445,156000000.0
2008-06-25 20:53:00,1.63445,1.6347,1.63375,1.6339,413400000.0
2008-06-25 20:54:00,1.634,1.634,1.63335,1.6334,404900000.0
2008-06-25 20:55:00,1.63345,1.63375,1.6327,1.6332,388200000.0
2008-06-25 20:56:00,1.6332,1.6336,1.63305,1.6332,379200000.0
2008-06-25 20:57:00,1.6331,1.6337,1.6331,1.6331,323400000.0
2008-06-25 20:58:00,1.6334,1.6335,1.63305,1.63305,294000000.0
2008-06-25 20:59:00,1.633,1.6332,1.63285,1.6332,289200000.0
2008-06-25 21:00:00,1.633,1.6335,1.6329,1.6332,175200000.0
2008-06-25 21:01:00,1.6332,1.6339,1.6331,1.6333,255600000.0
2008-06-25 21:02:00,1.6334,1.6337,1.63255,1.63255,253700000.0
2008-06-25 21:03:00,1.63265,1.6332,1.63265,1.633,334800000.0
2008-06-25 21:04:00,1.633,1.63325,1.6328,1.63305,395200000.0
2008-06-25 21:05:00,1.633,1.63315,1.6327,1.6327,378200000.0
2008-06-25 21:06:00,1.6327,1.633,1.6323,1.63255,254400000.0
2008-06-25 21:07:00,1.6326,1.6328,1.63245,1.63275,195600000.0
2008-06-25 21:08:00,1.63275,1.63285,1.63255,1.63265,226000000.0
2008-06-25 21:09:00,1.63265,1.633,1.63255,1.6328,261600000.0
2008-06-25 21:10:00,1.6328,1.6331,1.63265,1.6331,79200000.0
2008-06-25 21:11:00,1.6331,1.6338,1.6329,1.63315,189400000.0
2008-06-25 21:12:00,1.63315,1.6333,1.63265,1.6328,293800000.0
2008-06-25 21:13:00,1.6328,1.6329,1.6326,1.63285,86400000.0
2008-06-25 21:14:00,1.63285,1.6333,1.63275,1.6333,198200000.0
2008-06-25 21:15:00,1.6333,1.63375,1.6332,1.6332,320600000.0
2008-06-25 21:16:00,1.63325,1.6336,1.6331,1.6336,181000000.0
2008-06-25 21:17:00,1.6335,1.6338,1.6329,1.6331,332400000.0
2008-06-25 21:18:00,1.6332,1.6333,1.6329,1.633,155400000.0
2008-06-25 21:19:00,1.6329,1.6335,1.6329,1.6335,226800000.0
2008-06-25 21:20:00,1.63345,1.6336,1.6333,1.63345,137600000.0
2008-06-25 21:21:00,1.6335,1.63375,1.6335,1.63365,114600000.0
2008-06-25 21:22:00,1.63365,1.634,1.63345,1.63395,165200000.0
2008-06-25 21:23:00,1.634,1.6343,1.634,1.6343,244000000.0
2008-06-25 21:24:00,1.6343,1.6347,1.634,1.63415,169400000.0
2008-06-25 21:25:00,1.6342,1.63455,1.6341,1.63435,285000000.0
2008-06-25 21:26:00,1.63435,1.6346,1.63435,1.63445,65200000.0
2008-06-25 21:27:00,1.6345,1.6348,1.6345,1.6346,82800000.0
2008-06-25 21:28:00,1.6344,1.6346,1.6341,1.6341,156000000.0
2008-06-25 21:29:00,1.6341,1.63425,1.63355,1.6342,234300000.0
2008-06-25 21:30:00,1.6342,1.6343,1.634,1.6342,73200000.0
2008-06-25 21:31:00,1.6342,1.6344,1.6341,1.6343,295200000.0
2008-06-25 21:32:00,1.6342,1.6342,1.6342,1.6342,5400000.0
2008-06-25 21:33:00,1.63415,1.63415,1.6336,1.6337,45000000.0
2008-06-25 21:34:00,1.6337,1.634,1.6337,1.634,53800000.0
2008-06-25 21:35:00,1.6341,1.6341,1.6337,1.6339,148800000.0
2008-06-25 21:36:00,1.63385,1.6339,1.6337,1.6338,52200000.0
2008-06-25 21:37:00,1.6338,1.63405,1.6337,1.63405,42600000.0
2008-06-25 21:38:00,1.63405,1.63405,1.6338,1.634,84600000.0
2008-06-25 21:39:00,1.634,1.6345,1.6338,1.634,130200000.0
2008-06-25 21:40:00,1.6339,1.6339,1.6337,1.6339,99500000.0
2008-06-25 21:41:00,1.634,1.6351,1.634,1.6345,181200000.0
2008-06-25 21:42:00,1.6345,1.6345,1.63415,1.6343,168600000.0
2008-06-25 21:43:00,1.6343,1.6344,1.63415,1.63415,181200000.0
2008-06-25 21:44:00,1.6341,1.6342,1.63395,1.6341,116400000.0
2008-06-25 21:45:00,1.63415,1.6345,1.63405,1.6345,171600000.0
2008-06-25 21:46:00,1.6345,1.6346,1.6343,1.6345,129400000.0
2008-06-25 21:47:00,1.63445,1.6351,1.63445,1.63495,136600000.0
2008-06-25 21:48:00,1.6349,1.6349,1.6346,1.6347,102600000.0
2008-06-25 21:49:00,1.6349,1.6355,1.6346,1.6355,228200000.0
2008-06-25 21:50:00,1.63545,1.63545,1.63475,1.63485,233000000.0
2008-06-25 21:51:00,1.6346,1.63485,1.6346,1.63485,72000000.0
2008-06-25 21:52:00,1.6349,1.6354,1.6349,1.63505,97600000.0
2008-06-25 21:53:00,1.635,1.6353,1.6347,1.635,142400000.0
2008-06-25 21:54:00,1.6351,1.6352,1.63485,1.6351,56400000.0
2008-06-25 21:55:00,1.6351,1.6351,1.6348,1.6349,83200000.0
2008-06-25 21:56:00,1.6349,1.6349,1.6345,1.6346,109800000.0
2008-06-25 21:57:00,1.6346,1.6346,1.6344,1.6345,60600000.0
2008-06-25 21:58:00,1.6345,1.6348,1.6345,1.6348,54600000.0
2008-06-25 21:59:00,1.6348,1.6348,1.6344,1.6344,64200000.0
2008-06-25 22:00:00,1.6345,1.6346,1.6344,1.6344,9000000.0
2008-06-25 22:01:00,1.6344,1.6344,1.6342,1.6344,12600000.0
2008-06-25 22:02:00,1.6344,1.6344,1.6344,1.6344,1800000.0
2008-06-25 22:03:00,1.6341,1.6341,1.634,1.634,3600000.0
2008-06-25 22:04:00,1.6342,1.6343,1.6342,1.6343,3600000.0
2008-06-25 22:05:00,1.6343,1.6345,1.6343,1.6345,10800000.0
2008-06-25 22:06:00,1.6345,1.6345,1.6341,1.6341,43600000.0
2008-06-25 22:07:00,1.6341,1.6345,1.6341,1.6345,50200000.0
2008-06-25 22:08:00,1.6341,1.6342,1.6341,1.6342,20200000.0
2008-06-25 22:09:00,1.6346,1.6347,1.6345,1.6345,20200000.0
2008-06-25 22:10:00,1.6345,1.6345,1.6341,1.6341,22600000.0
2008-06-25 22:11:00,1.6342,1.6342,1.6341,1.6341,3600000.0
2008-06-25 22:12:00,1.6341,1.6341,1.6338,1.6338,7200000.0
2008-06-25 22:13:00,1.6338,1.6341,1.6335,1.6338,48500000.0
2008-06-25 22:14:00,1.6338,1.6342,1.6338,1.6342,27000000.0
2008-06-25 22:15:00,1.6342,1.6342,1.6337,1.6338,100600000.0
2008-06-25 22:16:00,1.6338,1.6341,1.6338,1.6339,65200000.0
2008-06-25 22:17:00,1.6339,1.6339,1.6339,1.6339,3600000.0
2008-06-25 22:18:00,1.6339,1.634,1.6339,1.634,17600000.0
2008-06-25 22:20:00,1.634,1.634,1.6336,1.634,16800000.0
2008-06-25 22:21:00,1.634,1.6341,1.6337,1.6341,28000000.0
2008-06-25 22:22:00,1.63385,1.6342,1.6338,1.6338,34400000.0
2008-06-25 22:23:00,1.6342,1.6342,1.6338,1.634,58000000.0
2008-06-25 22:24:00,1.6338,1.634,1.6338,1.634,49000000.0
2008-06-25 22:25:00,1.634,1.634,1.634,1.634,1800000.0
2008-06-25 22:26:00,1.634,1.6343,1.6338,1.634,49700000.0
2008-06-25 22:27:00,1.6338,1.634,1.6336,1.6337,70400000.0
2008-06-25 22:28:00,1.6336,1.6337,1.6335,1.63365,76200000.0
2008-06-25 22:29:00,1.63375,1.6341,1.6334,1.6334,80000000.0
2008-06-25 22:30:00,1.63325,1.6339,1.633,1.633,68000000.0
2008-06-25 22:31:00,1.63305,1.63355,1.633,1.63355,215300000.0
2008-06-25 22:32:00,1.63355,1.6338,1.6334,1.6334,45000000.0
2008-06-25 22:33:00,1.63325,1.63325,1.6328,1.63305,169000000.0
2008-06-25 22:34:00,1.63305,1.6331,1.6329,1.6331,33800000.0
2008-06-25 22:35:00,1.633,1.6333,1.6327,1.6329,66800000.0
2008-06-25 22:36:00,1.6329,1.63315,1.6329,1.63315,188800000.0
2008-06-25 22:37:00,1.63315,1.6332,1.6325,1.6325,55400000.0
2008-06-25 22:38:00,1.6325,1.63285,1.6325,1.6326,134600000.0
2008-06-25 22:39:00,1.6327,1.633,1.6327,1.6328,61800000.0
2008-06-25 22:40:00,1.6328,1.63305,1.6328,1.6329,82000000.0
2008-06-25 22:41:00,1.6328,1.6328,1.6327,1.6328,15600000.0
2008-06-25 22:42:00,1.6327,1.6329,1.6327,1.6329,28800000.0
2008-06-25 22:43:00,1.633,1.6331,1.633,1.6331,10800000.0
2008-06-25 22:44:00,1.6332,1.6332,1.633,1.6331,10800000.0
2008-06-25 22:45:00,1.6329,1.6329,1.6329,1.6329,220400000.0
2008-06-25 22:46:00,1.63295,1.63305,1.6325,1.6325,220400000.0
2008-06-25 22:47:00,1.6325,1.63255,1.63235,1.6324,151800000.0
2008-06-25 22:48:00,1.6324,1.6328,1.6324,1.6325,40400000.0
2008-06-25 22:49:00,1.6327,1.633,1.6327,1.6327,57400000.0
2008-06-25 22:50:00,1.6327,1.6327,1.6326,1.6326,9000000.0
2008-06-25 22:51:00,1.6326,1.6326,1.6326,1.6326,1800000.0
2008-06-25 22:52:00,1.6325,1.6325,1.6321,1.6324,42800000.0
2008-06-25 22:53:00,1.63225,1.6323,1.6321,1.6322,15400000.0
2008-06-25 22:54:00,1.6322,1.6322,1.6322,1.6322,5400000.0
2008-06-25 22:55:00,1.6322,1.6323,1.6322,1.6323,3600000.0
2008-06-25 22:56:00,1.6322,1.6322,1.6318,1.6322,61200000.0
2008-06-25 22:57:00,1.632,1.632,1.6318,1.632,87400000.0
2008-06-25 22:58:00,1.6319,1.632,1.6319,1.6319,5400000.0
2008-06-25 22:59:00,1.6317,1.6318,1.6315,1.6315,57300000.0
2008-06-25 23:00:00,1.6314,1.6314,1.63135,1.63135,35500000.0
2008-06-25 23:01:00,1.6314,1.6315,1.6312,1.6314,46900000.0
2008-06-25 23:02:00,1.6315,1.6321,1.6314,1.6318,16800000.0
2008-06-25 23:03:00,1.6319,1.632,1.6318,1.6318,9000000.0
2008-06-25 23:04:00,1.6318,1.6318,1.6318,1.6318,3600000.0
2008-06-25 23:05:00,1.6318,1.6319,1.6318,1.6319,9000000.0
2008-06-25 23:06:00,1.6318,1.632,1.6318,1.632,10800000.0
2008-06-25 23:07:00,1.6321,1.6322,1.63155,1.63155,6400000.0
2008-06-25 23:08:00,1.6317,1.6321,1.6317,1.6321,6400000.0
2008-06-25 23:09:00,1.6321,1.6323,1.6321,1.6321,7200000.0
2008-06-25 23:10:00,1.6322,1.63255,1.6322,1.63255,16400000.0
2008-06-25 23:11:00,1.63255,1.63255,1.6323,1.6324,21000000.0
2008-06-25 23:12:00,1.6325,1.6329,1.63245,1.6326,36400000.0
2008-06-25 23:13:00,1.6327,1.6327,1.63205,1.6322,18400000.0
2008-06-25 23:14:00,1.6323,1.6323,1.6321,1.6321,17300000.0
2008-06-25 23:15:00,1.6321,1.6326,1.6321,1.6326,52000000.0
2008-06-25 23:16:00,1.6325,1.6325,1.6325,1.6325,1800000.0
2008-06-25 23:17:00,1.6321,1.6324,1.6321,1.6324,18700000.0
2008-06-25 23:18:00,1.6324,1.6325,1.6324,1.6324,5400000.0
2008-06-25 23:19:00,1.6322,1.6322,1.6322,1.6322,3600000.0
2008-06-25 23:20:00,1.6319,1.6319,1.6319,1.6319,7200000.0
2008-06-25 23:21:00,1.6318,1.6319,1.6318,1.6319,7200000.0
2008-06-25 23:22:00,1.6324,1.6324,1.6324,1.6324,7200000.0
2008-06-25 23:23:00,1.6324,1.6325,1.6324,1.6325,10800000.0
2008-06-25 23:24:00,1.6324,1.6324,1.6324,1.6324,5400000.0
2008-06-25 23:25:00,1.6324,1.6331,1.6324,1.6326,146000000.0
2008-06-25 23:26:00,1.6328,1.6328,1.6325,1.6325,12000000.0
2008-06-25 23:28:00,1.6326,1.633,1.6326,1.6328,65800000.0
2008-06-25 23:29:00,1.6328,1.633,1.6324,1.6324,61500000.0
2008-06-25 23:30:00,1.6323,1.6327,1.6323,1.6323,91600000.0
2008-06-25 23:31:00,1.6322,1.6324,1.632,1.6321,25600000.0
2008-06-25 23:32:00,1.6321,1.6327,1.6321,1.6327,14400000.0
2008-06-25 23:33:00,1.6327,1.6328,1.6324,1.6324,53700000.0
2008-06-25 23:34:00,1.6326,1.6326,1.6326,1.6326,25800000.0
2008-06-25 23:35:00,1.6324,1.6325,1.6324,1.6325,10200000.0
2008-06-25 23:36:00,1.6326,1.6327,1.6326,1.6327,10800000.0
2008-06-25 23:37:00,1.6328,1.6329,1.6328,1.6328,7200000.0
2008-06-25 23:38:00,1.6327,1.6328,1.6327,1.6328,46900000.0
2008-06-25 23:39:00,1.6328,1.6333,1.6327,1.6332,116600000.0
2008-06-25 23:40:00,1.6334,1.6339,1.6334,1.6339,61200000.0
2008-06-25 23:41:00,1.6339,1.6339,1.6333,1.6335,117100000.0
2008-06-25 23:42:00,1.6336,1.6336,1.6335,1.6336,12900000.0
2008-06-25 23:43:00,1.6335,1.6335,1.6333,1.6334,76500000.0
2008-06-25 23:44:00,1.6334,1.6334,1.6332,1.6334,68900000.0
2008-06-25 23:45:00,1.6334,1.6336,1.6333,1.6333,74100000.0
2008-06-25 23:46:00,1.6333,1.6333,1.6332,1.63325,33200000.0
2008-06-25 23:47:00,1.63325,1.63335,1.63325,1.63335,14400000.0
2008-06-25 23:48:00,1.63335,1.63335,1.6333,1.6333,9600000.0
2008-06-25 23:49:00,1.63325,1.63325,1.633,1.6331,92800000.0
2008-06-25 23:50:00,1.6331,1.6332,1.633,1.633,37800000.0
2008-06-25 23:51:00,1.6331,1.6331,1.633,1.63305,67800000.0
2008-06-25 23:52:00,1.6331,1.6333,1.6331,1.63315,125600000.0
2008-06-25 23:53:00,1.6332,1.6332,1.6331,1.6331,49200000.0
2008-06-25 23:54:00,1.633,1.6334,1.633,1.6333,124100000.0
2008-06-25 23:55:00,1.6333,1.6333,1.6332,1.6332,82600000.0
2008-06-25 23:56:00,1.6334,1.6334,1.6333,1.6333,92600000.0
2008-06-25 23:57:00,1.6333,1.634,1.6333,1.6339,282700000.0
2008-06-25 23:58:00,1.6339,1.6339,1.63355,1.6337,100700000.0
2008-06-25 23:59:00,1.6337,1.6338,1.6333,1.6335,116200000.0
2008-06-26 00:00:00,1.6335,1.6337,1.6334,1.6337,101100000.0
2008-06-26 00:01:00,1.6336,1.6336,1.6333,1.6334,99600000.0
2008-06-26 00:02:00,1.6334,1.6335,1.6326,1.63265,147400001.0
2008-06-26 00:03:00,1.6328,1.633,1.6327,1.633,99000000.0
2008-06-26 00:04:00,1.6331,1.6331,1.633,1.6331,26300000.0
2008-06-26 00:05:00,1.6332,1.6332,1.6331,1.6331,26300000.0
2008-06-26 00:07:00,1.6331,1.6333,1.6331,1.6333,24000000.0
2008-06-26 00:08:00,1.6331,1.6333,1.6331,1.6333,92600000.0
2008-06-26 00:09:00,1.6333,1.6333,1.6331,1.6332,39400000.0
2008-06-26 00:10:00,1.6332,1.6333,1.6332,1.6333,86800000.0
2008-06-26 00:11:00,1.6333,1.6333,1.6332,1.6332,33800000.0
2008-06-26 00:12:00,1.6332,1.6333,1.633,1.6331,42700000.0
2008-06-26 00:13:00,1.6331,1.6331,1.633,1.633,104900000.0
2008-06-26 00:14:00,1.633,1.633,1.633,1.633,18300000.0
2008-06-26 00:15:00,1.633,1.6331,1.6328,1.6329,62900000.0
2008-06-26 00:16:00,1.6329,1.6329,1.6328,1.6329,41100000.0
2008-06-26 00:17:00,1.6329,1.6329,1.6329,1.6329,10300000.0
2008-06-26 00:18:00,1.6329,1.633,1.6328,1.6329,78500000.0
2008-06-26 00:19:00,1.6329,1.6329,1.6328,1.6329,45700000.0
2008-06-26 00:20:00,1.6329,1.6329,1.6328,1.6328,51800000.0
2008-06-26 00:21:00,1.6328,1.6329,1.6327,1.6329,37300000.0
2008-06-26 00:22:00,1.6328,1.6328,1.6326,1.6326,138800000.0
2008-06-26 00:23:00,1.6326,1.6326,1.6326,1.6326,16400000.0
2008-06-26 00:24:00,1.6326,1.6328,1.6326,1.6327,75600000.0
2008-06-26 00:25:00,1.6327,1.6327,1.6326,1.6326,61000000.0
2008-06-26 00:26:00,1.6326,1.6328,1.6326,1.6327,48200000.0
2008-06-26 00:27:00,1.6327,1.6329,1.6327,1.6329,31500000.0
2008-06-26 00:28:00,1.6329,1.6332,1.6329,1.6332,19800000.0
2008-06-26 00:29:00,1.6332,1.6332,1.633,1.633,9000000.0
2008-06-26 00:30:00,1.633,1.633,1.633,1.633,1800000.0
2008-06-26 00:31:00,1.633,1.633,1.633,1.633,10800000.0
2008-06-26 00:33:00,1.633,1.633,1.633,1.633,7200000.0
2008-06-26 00:34:00,1.633,1.6331,1.633,1.633,11500000.0
2008-06-26 00:35:00,1.6329,1.6331,1.6329,1.6331,45600000.0
2008-06-26 00:36:00,1.6329,1.633,1.6329,1.633,83400000.0
2008-06-26 00:37:00,1.633,1.6332,1.6329,1.6329,111500000.0
2008-06-26 00:38:00,1.6329,1.6331,1.6329,1.6331,84800000.0
2008-06-26 00:39:00,1.633,1.633,1.6327,1.6327,57200000.0
2008-06-26 00:40:00,1.6328,1.6329,1.6326,1.6327,199500000.0
2008-06-26 00:41:00,1.6329,1.633,1.63205,1.6326,105400000.0
2008-06-26 00:42:00,1.6325,1.6326,1.6325,1.6326,23900000.0
2008-06-26 00:43:00,1.6328,1.633,1.6328,1.633,38800000.0
2008-06-26 00:44:00,1.6328,1.633,1.6326,1.633,13100000.0
2008-06-26 00:45:00,1.633,1.6335,1.6321,1.6326,195700000.0
2008-06-26 00:46:00,1.6326,1.6334,1.6321,1.6332,136100000.0
2008-06-26 00:47:00,1.6332,1.6332,1.63195,1.6331,264300000.0
2008-06-26 00:48:00,1.6328,1.6328,1.6327,1.6327,49900000.0
2008-06-26 00:49:00,1.6332,1.6336,1.6332,1.6332,49900000.0
2008-06-26 00:50:00,1.6336,1.6337,1.6331,1.6337,94600000.0
2008-06-26 00:51:00,1.6337,1.6341,1.6337,1.6338,79100000.0
2008-06-26 00:52:00,1.6338,1.6342,1.6338,1.6342,70600000.0
2008-06-26 00:53:00,1.6342,1.6345,1.6342,1.6344,65700000.0
2008-06-26 00:54:00,1.6344,1.6347,1.6344,1.6346,52200000.0
2008-06-26 00:55:00,1.6346,1.6348,1.63395,1.6347,120500000.0
2008-06-26 00:56:00,1.6346,1.6346,1.634,1.6342,224300000.0
2008-06-26 00:57:00,1.6342,1.6346,1.6342,1.6344,129400000.0
2008-06-26 00:58:00,1.6344,1.6345,1.6343,1.6343,16600000.0
2008-06-26 00:59:00,1.6343,1.6346,1.6342,1.6343,107200000.0
2008-06-26 01:00:00,1.6343,1.6346,1.6342,1.6346,129600000.0
2008-06-26 01:01:00,1.6345,1.6345,1.6344,1.6345,18800000.0
2008-06-26 01:02:00,1.6345,1.6345,1.6344,1.6344,33000000.0
2008-06-26 01:03:00,1.6345,1.6346,1.6344,1.6344,23900000.0
2008-06-26 01:04:00,1.6343,1.6343,1.6342,1.6342,5200000.0
2008-06-26 01:05:00,1.6343,1.6343,1.6343,1.6343,1300000.0
2008-06-26 01:06:00,1.6342,1.6342,1.6339,1.6341,34700000.0
2008-06-26 01:07:00,1.6341,1.6341,1.634,1.6341,25800000.0
2008-06-26 01:08:00,1.6341,1.6341,1.634,1.634,2600000.0
2008-06-26 01:09:00,1.634,1.63405,1.6339,1.634,59600000.0
2008-06-26 01:10:00,1.63395,1.6342,1.6337,1.6337,121500000.0
2008-06-26 01:11:00,1.6337,1.6343,1.6337,1.634,47200000.0
2008-06-26 01:12:00,1.634,1.6342,1.6339,1.6342,20000000.0
2008-06-26 01:13:00,1.6342,1.6343,1.634,1.6341,27900000.0
2008-06-26 01:14:00,1.6341,1.6341,1.6341,1.6341,10400000.0
2008-06-26 01:15:00,1.634,1.6341,1.6339,1.634,39100000.0
2008-06-26 01:16:00,1.6339,1.6342,1.6339,1.6341,54000000.0
2008-06-26 01:17:00,1.6341,1.6345,1.6341,1.6345,55400000.0
2008-06-26 01:18:00,1.6346,1.6346,1.6344,1.6345,34800000.0
2008-06-26 01:19:00,1.6345,1.6349,1.6345,1.6347,122300000.0
2008-06-26 01:20:00,1.63455,1.6348,1.6345,1.6347,93000000.0
2008-06-26 01:21:00,1.6346,1.6346,1.6346,1.6346,7400000.0
2008-06-26 01:22:00,1.6346,1.6347,1.6344,1.6347,67900000.0
2008-06-26 01:23:00,1.6346,1.6346,1.6345,1.63455,19600000.0
2008-06-26 01:24:00,1.6346,1.6351,1.6346,1.6351,150800000.0
2008-06-26 01:25:00,1.6351,1.6355,1.6344,1.6345,339600000.0
2008-06-26 01:26:00,1.6345,1.6349,1.6344,1.63455,149000000.0
2008-06-26 01:27:00,1.6346,1.6346,1.6345,1.6345,15200000.0
2008-06-26 01:28:00,1.6345,1.6347,1.6345,1.6345,40800000.0
2008-06-26 01:29:00,1.6344,1.63445,1.63435,1.6344,35300000.0
2008-06-26 01:30:00,1.6346,1.6346,1.63425,1.63445,128100000.0
2008-06-26 01:31:00,1.6345,1.6347,1.6344,1.6346,72200000.0
2008-06-26 01:32:00,1.6346,1.6346,1.6344,1.6344,14800000.0
2008-06-26 01:33:00,1.6345,1.6349,1.6344,1.6349,101800000.0
2008-06-26 01:34:00,1.6349,1.6349,1.6346,1.6348,113400000.0
2008-06-26 01:35:00,1.6348,1.6348,1.63465,1.6347,92800000.0
2008-06-26 01:36:00,1.6347,1.6348,1.6346,1.6347,31000000.0
2008-06-26 01:37:00,1.6347,1.6347,1.6346,1.6347,16100000.0
2008-06-26 01:38:00,1.6347,1.6348,1.6346,1.6346,51400000.0
2008-06-26 01:39:00,1.6346,1.6348,1.63455,1.6347,123200000.0
2008-06-26 01:40:00,1.6347,1.6348,1.6345,1.6347,94800000.0
2008-06-26 01:41:00,1.6347,1.6348,1.6345,1.63465,107600000.0
2008-06-26 01:42:00,1.63465,1.6347,1.6344,1.6346,39500000.0
2008-06-26 01:43:00,1.6346,1.6346,1.63445,1.6345,40600000.0
2008-06-26 01:44:00,1.6345,1.6345,1.6344,1.6345,9800000.0
2008-06-26 01:45:00,1.6346,1.6347,1.6342,1.6343,83900000.0
2008-06-26 01:46:00,1.6343,1.6345,1.6342,1.6345,60600000.0
2008-06-26 01:47:00,1.6344,1.6345,1.6342,1.6342,14300000.0
2008-06-26 01:48:00,1.6343,1.6343,1.6343,1.6343,2600000.0
2008-06-26 01:49:00,1.6343,1.6344,1.6342,1.6344,11400000.0
2008-06-26 01:50:00,1.6343,1.6344,1.6342,1.6344,24800000.0
2008-06-26 01:51:00,1.6344,1.6346,1.6343,1.6343,33700000.0
2008-06-26 01:52:00,1.6343,1.6345,1.6342,1.6343,24700000.0
2008-06-26 01:53:00,1.6343,1.6343,1.634,1.634,38600000.0
2008-06-26 01:54:00,1.634,1.6342,1.6339,1.634,52400000.0
2008-06-26 01:55:00,1.6341,1.6343,1.6334,1.6336,133700000.0
2008-06-26 01:56:00,1.6336,1.6337,1.6335,1.6336,47700000.0
2008-06-26 01:57:00,1.6337,1.6337,1.6329,1.6329,62300000.0
2008-06-26 01:58:00,1.6329,1.6331,1.6328,1.6329,50400000.0
2008-06-26 01:59:00,1.6329,1.6329,1.63235,1.6327,117800000.0
2008-06-26 02:00:00,1.6327,1.6331,1.6327,1.6331,70200000.0
2008-06-26 02:01:00,1.6331,1.6331,1.6325,1.6327,69500000.0
2008-06-26 02:02:00,1.6327,1.633,1.6327,1.6328,40000000.0
2008-06-26 02:03:00,1.6329,1.6329,1.6321,1.6324,134100000.0
2008-06-26 02:04:00,1.6325,1.6327,1.6324,1.6324,27100000.0
2008-06-26 02:05:00,1.6325,1.633,1.6324,1.633,39900000.0
2008-06-26 02:06:00,1.633,1.6333,1.633,1.633,34700000.0
2008-06-26 02:07:00,1.633,1.6331,1.63255,1.6327,93000000.0
2008-06-26 02:08:00,1.6327,1.6328,1.6327,1.6327,31200000.0
2008-06-26 02:09:00,1.6328,1.6328,1.6327,1.6328,38800000.0
2008-06-26 02:10:00,1.6328,1.633,1.6327,1.633,85900000.0
2008-06-26 02:11:00,1.633,1.6331,1.6329,1.6329,97200000.0
2008-06-26 02:12:00,1.6329,1.633,1.6327,1.6328,127800000.0
2008-06-26 02:13:00,1.6328,1.6328,1.6326,1.6327,60900000.0
2008-06-26 02:14:00,1.6327,1.6334,1.6327,1.6332,174200000.0
2008-06-26 02:15:00,1.6331,1.6334,1.63305,1.6334,102700000.0
2008-06-26 02:16:00,1.6333,1.6334,1.6331,1.6331,60000000.0
2008-06-26 02:17:00,1.6332,1.6336,1.6332,1.6335,91800000.0
2008-06-26 02:18:00,1.6334,1.6334,1.6331,1.6332,44500000.0
2008-06-26 02:19:00,1.6331,1.6331,1.6331,1.6331,8700000.0
2008-06-26 02:20:00,1.6331,1.6332,1.633,1.633,19200000.0
2008-06-26 02:21:00,1.633,1.6333,1.6327,1.6332,38200000.0
2008-06-26 02:22:00,1.6332,1.6332,1.6329,1.633,26700000.0
2008-06-26 02:23:00,1.633,1.6331,1.6329,1.6329,37800000.0
2008-06-26 02:24:00,1.6325,1.6327,1.6325,1.6327,16100000.0
2008-06-26 02:25:00,1.63285,1.6329,1.6328,1.6329,16100000.0
2008-06-26 02:26:00,1.63285,1.63285,1.6325,1.6326,55700000.0
2008-06-26 02:27:00,1.6326,1.6327,1.6326,1.6327,32400000.0
2008-06-26 02:28:00,1.6326,1.6327,1.6326,1.6327,31000000.0
2008-06-26 02:29:00,1.6327,1.6329,1.6327,1.6328,31500000.0
2008-06-26 02:30:00,1.6328,1.633,1.6326,1.633,77200000.0
2008-06-26 02:31:00,1.6331,1.6331,1.633,1.633,13900000.0
2008-06-26 02:32:00,1.633,1.633,1.63285,1.6329,27100000.0
2008-06-26 02:33:00,1.6329,1.6338,1.6329,1.6338,128900000.0
2008-06-26 02:34:00,1.6338,1.6338,1.6334,1.63345,154400000.0
2008-06-26 02:35:00,1.63345,1.6335,1.6331,1.63315,149200000.0
2008-06-26 02:36:00,1.63315,1.6337,1.63315,1.6336,111700000.0
2008-06-26 02:37:00,1.6336,1.6339,1.6335,1.6339,54700000.0
2008-06-26 02:38:00,1.6337,1.6341,1.6337,1.6339,29100000.0
2008-06-26 02:39:00,1.6339,1.6343,1.6339,1.6341,67100000.0
2008-06-26 02:40:00,1.6341,1.6341,1.6339,1.6341,17600000.0
2008-06-26 02:41:00,1.6341,1.6341,1.634,1.634,23100000.0
2008-06-26 02:42:00,1.6341,1.6342,1.634,1.634,41000000.0
2008-06-26 02:43:00,1.634,1.6341,1.63355,1.634,129800000.0
2008-06-26 02:44:00,1.634,1.634,1.6336,1.6338,110900000.0
2008-06-26 02:45:00,1.6338,1.6339,1.6336,1.6337,70300000.0
2008-06-26 02:46:00,1.6337,1.6338,1.6337,1.6338,16600000.0
2008-06-26 02:47:00,1.6339,1.6339,1.6338,1.6339,10800000.0
2008-06-26 02:48:00,1.6339,1.6341,1.6338,1.6341,66500000.0
2008-06-26 02:49:00,1.6341,1.6343,1.634,1.6342,34600000.0
2008-06-26 02:50:00,1.6342,1.6343,1.6341,1.6342,61200000.0
2008-06-26 02:51:00,1.6343,1.6343,1.63405,1.6342,124400000.0
2008-06-26 02:52:00,1.6342,1.6342,1.6337,1.634,140800000.0
2008-06-26 02:53:00,1.634,1.634,1.6338,1.6338,75600000.0
2008-06-26 02:54:00,1.6337,1.6339,1.6331,1.6333,147000000.0
2008-06-26 02:55:00,1.63325,1.6336,1.6332,1.6335,154200000.0
2008-06-26 02:56:00,1.6335,1.6335,1.6331,1.6331,69500000.0
2008-06-26 02:57:00,1.63315,1.6333,1.6331,1.6333,34800000.0
2008-06-26 02:58:00,1.6333,1.6333,1.6329,1.6333,78900000.0
2008-06-26 02:59:00,1.6333,1.63365,1.6331,1.63365,119200000.0
2008-06-26 03:00:00,1.63365,1.6338,1.63355,1.6337,168400000.0
2008-06-26 03:01:00,1.6338,1.6339,1.6337,1.6339,108400000.0
2008-06-26 03:02:00,1.6339,1.6339,1.6334,1.6335,120500000.0
2008-06-26 03:03:00,1.6336,1.6339,1.6335,1.6339,44100000.0
2008-06-26 03:04:00,1.634,1.634,1.6337,1.6339,34300000.0
2008-06-26 03:05:00,1.6338,1.6341,1.6335,1.634,203900000.0
2008-06-26 03:06:00,1.6339,1.6339,1.63335,1.63335,161700000.0
2008-06-26 03:07:00,1.6333,1.6338,1.6333,1.6337,74900000.0
2008-06-26 03:08:00,1.6336,1.6338,1.63355,1.6337,55600000.0
2008-06-26 03:09:00,1.6336,1.6338,1.6336,1.6338,15700000.0
2008-06-26 03:10:00,1.6337,1.6339,1.6335,1.6339,140300000.0
2008-06-26 03:11:00,1.6338,1.6338,1.63365,1.6337,44000000.0
2008-06-26 03:12:00,1.6337,1.6338,1.6336,1.6337,21900000.0
2008-06-26 03:13:00,1.6337,1.63385,1.6337,1.63375,31400000.0
2008-06-26 03:14:00,1.6337,1.6338,1.6336,1.6336,14300000.0
2008-06-26 03:15:00,1.6337,1.6338,1.6336,1.6337,30800000.0
2008-06-26 03:16:00,1.6338,1.6339,1.6337,1.6338,28800000.0
2008-06-26 03:17:00,1.6339,1.6339,1.6336,1.6339,76800000.0
2008-06-26 03:18:00,1.6339,1.634,1.6338,1.6338,14500000.0
2008-06-26 03:19:00,1.6337,1.6337,1.6335,1.6335,37200000.0
2008-06-26 03:20:00,1.6335,1.6336,1.6335,1.6335,26900000.0
2008-06-26 03:21:00,1.6335,1.63365,1.6335,1.6336,42500000.0
2008-06-26 03:22:00,1.6337,1.6338,1.6336,1.6338,32300000.0
2008-06-26 03:23:00,1.6338,1.6339,1.6338,1.6339,50600000.0
2008-06-26 03:24:00,1.6339,1.6342,1.6339,1.6341,114000000.0
2008-06-26 03:25:00,1.6341,1.6342,1.6339,1.634,47500000.0
2008-06-26 03:26:00,1.6341,1.6343,1.6341,1.6343,62200000.0
2008-06-26 03:27:00,1.6343,1.6343,1.6341,1.6341,30400000.0
2008-06-26 03:28:00,1.6341,1.6341,1.634,1.6341,30800000.0
2008-06-26 03:29:00,1.6341,1.6341,1.6336,1.6339,120500000.0
2008-06-26 03:30:00,1.634,1.63405,1.6337,1.634,100300000.0
2008-06-26 03:31:00,1.634,1.6343,1.634,1.6342,93500000.0
2008-06-26 03:32:00,1.6342,1.6343,1.634,1.6342,72400000.0
2008-06-26 03:33:00,1.63425,1.6343,1.63405,1.6341,35700000.0
2008-06-26 03:34:00,1.6341,1.6341,1.6338,1.6338,28300000.0
2008-06-26 03:35:00,1.63385,1.6341,1.63385,1.634,39000000.0
2008-06-26 03:36:00,1.63405,1.6341,1.6339,1.6339,118700000.0
2008-06-26 03:37:00,1.634,1.634,1.6339,1.6339,28300000.0
2008-06-26 03:38:00,1.6339,1.6339,1.6335,1.6335,66900000.0
2008-06-26 03:39:00,1.6335,1.6335,1.6332,1.6333,169200000.0
2008-06-26 03:40:00,1.6334,1.6334,1.6332,1.6333,53400000.0
2008-06-26 03:41:00,1.6333,1.6333,1.6333,1.6333,1300000.0
2008-06-26 03:42:00,1.6333,1.6334,1.6332,1.6332,39600000.0
2008-06-26 03:43:00,1.6333,1.6334,1.6331,1.6332,113100000.0
2008-06-26 03:44:00,1.6333,1.6334,1.6332,1.6332,74600000.0
2008-06-26 03:45:00,1.63325,1.6334,1.6331,1.63315,80300000.0
2008-06-26 03:46:00,1.63315,1.6334,1.6331,1.6334,48000000.0
2008-06-26 03:47:00,1.6334,1.6334,1.633,1.633,49100000.0
2008-06-26 03:48:00,1.633,1.633,1.6329,1.6329,35200000.0
2008-06-26 03:49:00,1.6328,1.6329,1.63275,1.6328,50600000.0
2008-06-26 03:50:00,1.6328,1.633,1.6327,1.633,91300000.0
2008-06-26 03:51:00,1.633,1.6331,1.63295,1.633,159700000.0
2008-06-26 03:52:00,1.633,1.6332,1.6328,1.6328,119100000.0
2008-06-26 03:53:00,1.6328,1.6333,1.63265,1.633,243200000.0
2008-06-26 03:54:00,1.633,1.6331,1.6329,1.633,55300000.0
2008-06-26 03:55:00,1.633,1.633,1.6327,1.6327,47000000.0
2008-06-26 03:56:00,1.6327,1.6328,1.63265,1.6328,46700000.0
2008-06-26 03:57:00,1.63285,1.6329,1.6328,1.6329,45300000.0
2008-06-26 03:58:00,1.6329,1.6329,1.6327,1.6328,37000000.0
2008-06-26 03:59:00,1.6328,1.6329,1.6327,1.6327,57700000.0
2008-06-26 04:00:00,1.6328,1.6328,1.6328,1.6328,3900000.0
2008-06-26 04:01:00,1.6328,1.6331,1.6327,1.6331,64800000.0
2008-06-26 04:02:00,1.6331,1.6334,1.6331,1.6331,36900000.0
2008-06-26 04:03:00,1.6331,1.6333,1.6331,1.6331,62000000.0
2008-06-26 04:04:00,1.6332,1.6332,1.6331,1.6331,38000000.0
2008-06-26 04:05:00,1.633,1.6332,1.633,1.6331,19500000.0
2008-06-26 04:06:00,1.6331,1.6332,1.6329,1.6329,34500000.0
2008-06-26 04:07:00,1.6329,1.633,1.6326,1.6328,88400000.0
2008-06-26 04:08:00,1.6328,1.6329,1.6327,1.63275,30300000.0
2008-06-26 04:09:00,1.6328,1.6329,1.6326,1.6328,115800000.0
2008-06-26 04:10:00,1.6329,1.6329,1.6327,1.63285,112400000.0
2008-06-26 04:11:00,1.63285,1.6329,1.6327,1.6328,148500000.0
2008-06-26 04:12:00,1.6328,1.6328,1.6327,1.6328,23400000.0
2008-06-26 04:13:00,1.6328,1.6328,1.6327,1.6327,26000000.0
2008-06-26 04:14:00,1.6327,1.6327,1.63245,1.63245,131000000.0
2008-06-26 04:15:00,1.63245,1.6327,1.6324,1.6325,184200000.0
2008-06-26 04:16:00,1.6325,1.6328,1.6324,1.6324,117000000.0
2008-06-26 04:17:00,1.6324,1.6324,1.6323,1.6324,45100000.0
2008-06-26 04:18:00,1.6324,1.6324,1.6323,1.6324,14000000.0
2008-06-26 04:19:00,1.6323,1.6326,1.6323,1.6326,31100000.0
2008-06-26 04:20:00,1.6326,1.6326,1.6325,1.6325,29400000.0
2008-06-26 04:21:00,1.6326,1.6326,1.6325,1.6325,53100000.0
2008-06-26 04:22:00,1.6326,1.6328,1.6325,1.6327,82600000.0
2008-06-26 04:23:00,1.6327,1.6327,1.6327,1.6327,43100000.0
2008-06-26 04:24:00,1.6327,1.6328,1.6327,1.6327,104500000.0
2008-06-26 04:25:00,1.6327,1.63295,1.6327,1.6329,67600000.0
2008-06-26 04:26:00,1.63295,1.6331,1.6328,1.633,72000000.0
2008-06-26 04:27:00,1.633,1.6331,1.633,1.633,61100000.0
2008-06-26 04:28:00,1.633,1.6333,1.633,1.6331,73000000.0
2008-06-26 04:29:00,1.6331,1.6331,1.633,1.6331,20900000.0
2008-06-26 04:30:00,1.6331,1.6331,1.633,1.633,24700000.0
2008-06-26 04:31:00,1.633,1.6331,1.633,1.633,26100000.0
2008-06-26 04:32:00,1.6331,1.63315,1.633,1.63315,72300000.0
2008-06-26 04:33:00,1.6332,1.6334,1.63315,1.6332,70000000.0
2008-06-26 04:34:00,1.6334,1.6336,1.63315,1.6332,252300000.0
2008-06-26 04:35:00,1.6332,1.6335,1.6332,1.6334,141600000.0
2008-06-26 04:36:00,1.6335,1.6335,1.6333,1.6333,32200000.0
2008-06-26 04:37:00,1.6333,1.6334,1.6331,1.6331,165600000.0
2008-06-26 04:38:00,1.6332,1.6332,1.633,1.6332,66800000.0
2008-06-26 04:39:00,1.6332,1.6335,1.6331,1.63325,126200000.0
2008-06-26 04:40:00,1.6333,1.6335,1.6333,1.6334,93300000.0
2008-06-26 04:41:00,1.6334,1.6334,1.6332,1.6332,58000000.0
2008-06-26 04:42:00,1.63325,1.6333,1.6331,1.6332,45000000.0
2008-06-26 04:43:00,1.6332,1.63325,1.6331,1.63325,28300000.0
2008-06-26 04:44:00,1.63325,1.6334,1.63325,1.6334,80600000.0
2008-06-26 04:45:00,1.6334,1.6334,1.6333,1.6333,39100000.0
2008-06-26 04:46:00,1.6334,1.6335,1.6333,1.6335,42000000.0
2008-06-26 04:47:00,1.6335,1.6335,1.6334,1.6334,92900000.0
2008-06-26 04:48:00,1.6335,1.6335,1.6332,1.6333,128000000.0
2008-06-26 04:49:00,1.6334,1.6334,1.6333,1.6334,76500000.0
2008-06-26 04:50:00,1.6334,1.6334,1.6329,1.633,76500000.0
2008-06-26 04:51:00,1.633,1.6334,1.6329,1.6334,251300000.0
2008-06-26 04:52:00,1.63325,1.6334,1.63315,1.6332,156800000.0
2008-06-26 04:53:00,1.63315,1.6336,1.6331,1.6335,237000000.0
2008-06-26 04:54:00,1.6337,1.6338,1.6331,1.6334,163200000.0
2008-06-26 04:55:00,1.6333,1.6333,1.6331,1.6333,121700000.0
2008-06-26 04:56:00,1.6333,1.6335,1.6332,1.6334,166300000.0
2008-06-26 04:57:00,1.6334,1.634,1.6332,1.6339,230600000.0
2008-06-26 04:58:00,1.6339,1.6344,1.6337,1.6343,185000000.0
2008-06-26 04:59:00,1.6342,1.6342,1.6341,1.6342,88200000.0
2008-06-26 05:00:00,1.6342,1.6342,1.6339,1.6339,53300000.0
2008-06-26 05:01:00,1.634,1.6341,1.6339,1.634,47300000.0
2008-06-26 05:02:00,1.6341,1.6341,1.6339,1.6341,53700000.0
2008-06-26 05:03:00,1.6341,1.6341,1.6339,1.634,54300000.0
2008-06-26 05:04:00,1.634,1.6347,1.634,1.6346,202000000.0
2008-06-26 05:05:00,1.6346,1.6346,1.63425,1.6345,173000000.0
2008-06-26 05:06:00,1.6344,1.6345,1.6344,1.6345,10800000.0
2008-06-26 05:07:00,1.6345,1.6347,1.6344,1.6346,26700000.0
2008-06-26 05:08:00,1.6346,1.6347,1.63435,1.6346,73200000.0
2008-06-26 05:09:00,1.6346,1.6346,1.6344,1.6346,42200000.0
2008-06-26 05:10:00,1.6345,1.6346,1.6345,1.6345,45600000.0
2008-06-26 05:11:00,1.6345,1.6347,1.6344,1.63445,114300000.0
2008-06-26 05:12:00,1.63445,1.63445,1.6343,1.63435,42800000.0
2008-06-26 05:13:00,1.6344,1.6347,1.6341,1.6346,226200000.0
2008-06-26 05:14:00,1.6346,1.6348,1.63415,1.6343,109500000.0
2008-06-26 05:15:00,1.6343,1.63435,1.634,1.634,219200000.0
2008-06-26 05:16:00,1.63395,1.6341,1.63355,1.63365,347500000.0
2008-06-26 05:17:00,1.6337,1.6338,1.6334,1.63355,174100000.0
2008-06-26 05:18:00,1.63355,1.6338,1.63345,1.6338,107800000.0
2008-06-26 05:19:00,1.6339,1.634,1.6337,1.6338,63400000.0
2008-06-26 05:20:00,1.6338,1.6339,1.6337,1.6339,54700000.0
2008-06-26 05:21:00,1.6339,1.6341,1.6338,1.6341,22700000.0
2008-06-26 05:22:00,1.6341,1.6342,1.6339,1.634,123900000.0
2008-06-26 05:23:00,1.634,1.634,1.63375,1.63385,163100000.0
2008-06-26 05:24:00,1.63385,1.634,1.63385,1.634,75000000.0
2008-06-26 05:25:00,1.634,1.6343,1.6339,1.6343,28500000.0
2008-06-26 05:26:00,1.6343,1.6344,1.6342,1.6343,64600000.0
2008-06-26 05:27:00,1.6343,1.6344,1.634,1.634,60200000.0
2008-06-26 05:28:00,1.6339,1.6341,1.63385,1.6339,42000000.0
2008-06-26 05:29:00,1.634,1.6341,1.6337,1.6338,82000000.0
2008-06-26 05:30:00,1.6339,1.634,1.6338,1.6339,17600000.0
2008-06-26 05:31:00,1.634,1.634,1.6336,1.6338,100900000.0
2008-06-26 05:32:00,1.6338,1.6344,1.6337,1.6343,80200000.0
2008-06-26 05:33:00,1.6344,1.6344,1.6338,1.6341,89900000.0
2008-06-26 05:34:00,1.6342,1.6343,1.634,1.6341,45200000.0
2008-06-26 05:35:00,1.6341,1.6342,1.6338,1.6338,139400000.0
2008-06-26 05:36:00,1.6339,1.6342,1.6338,1.6341,90700000.0
2008-06-26 05:37:00,1.6341,1.6345,1.6339,1.6339,112700000.0
2008-06-26 05:38:00,1.63395,1.6342,1.6339,1.6339,161600000.0
2008-06-26 05:39:00,1.634,1.634,1.6337,1.6338,92300000.0
2008-06-26 05:40:00,1.6338,1.6339,1.6336,1.6339,145000000.0
2008-06-26 05:41:00,1.6339,1.6341,1.6337,1.634,175600000.0
2008-06-26 05:42:00,1.634,1.6344,1.634,1.6341,144000000.0
2008-06-26 05:43:00,1.6341,1.6342,1.634,1.6341,64400000.0
2008-06-26 05:44:00,1.6341,1.6341,1.6339,1.6339,18500000.0
2008-06-26 05:45:00,1.634,1.6341,1.6339,1.634,12100000.0
2008-06-26 05:46:00,1.634,1.634,1.6339,1.6339,7400000.0
2008-06-26 05:47:00,1.634,1.6341,1.6339,1.6341,23500000.0
2008-06-26 05:48:00,1.6341,1.6341,1.6338,1.6339,24800000.0
2008-06-26 05:49:00,1.634,1.634,1.634,1.634,2300000.0
2008-06-26 05:50:00,1.634,1.634,1.6339,1.634,13600000.0
2008-06-26 05:51:00,1.634,1.6341,1.634,1.634,21700000.0
2008-06-26 05:52:00,1.634,1.6341,1.6338,1.6339,40900000.0
2008-06-26 05:53:00,1.634,1.6342,1.634,1.6341,28200000.0
2008-06-26 05:54:00,1.6342,1.6343,1.634,1.6342,35300000.0
2008-06-26 05:55:00,1.6342,1.6342,1.634,1.6342,26700000.0
2008-06-26 05:56:00,1.6342,1.6343,1.6342,1.6343,30100000.0
2008-06-26 05:57:00,1.6343,1.6343,1.6341,1.6341,35000000.0
2008-06-26 05:58:00,1.6341,1.6341,1.6339,1.634,31700000.0
2008-06-26 05:59:00,1.634,1.6342,1.6339,1.634,41500000.0
2008-06-26 06:00:00,1.634,1.634,1.6338,1.6338,16100000.0
2008-06-26 06:01:00,1.6338,1.6339,1.6337,1.6338,85800000.0
2008-06-26 06:02:00,1.6339,1.634,1.6339,1.634,15600000.0
2008-06-26 06:03:00,1.634,1.634,1.6339,1.634,10400000.0
2008-06-26 06:04:00,1.6341,1.6341,1.6339,1.634,13700000.0
2008-06-26 06:05:00,1.634,1.634,1.6339,1.6339,31400000.0
2008-06-26 06:06:00,1.634,1.634,1.6337,1.634,66100000.0
2008-06-26 06:07:00,1.6341,1.6341,1.6339,1.634,23100000.0
2008-06-26 06:08:00,1.6341,1.6341,1.6339,1.6339,28300000.0
2008-06-26 06:09:00,1.6339,1.6341,1.6339,1.634,6200000.0
2008-06-26 06:10:00,1.634,1.6341,1.6339,1.634,25900000.0
2008-06-26 06:11:00,1.634,1.6341,1.6339,1.634,37800000.0
2008-06-26 06:12:00,1.634,1.6341,1.6338,1.634,82300000.0
2008-06-26 06:13:00,1.63395,1.63395,1.6338,1.6338,34200000.0
2008-06-26 06:14:00,1.6338,1.6339,1.6338,1.6339,4900000.0
2008-06-26 06:16:00,1.6338,1.634,1.63375,1.634,28400000.0
2008-06-26 06:17:00,1.6341,1.6341,1.6338,1.634,45900000.0
2008-06-26 06:18:00,1.6341,1.6341,1.634,1.634,16200000.0
2008-06-26 06:19:00,1.634,1.6341,1.6339,1.6339,46700000.0
2008-06-26 06:20:00,1.6339,1.6344,1.6339,1.6341,41600000.0
2008-06-26 06:21:00,1.63415,1.6346,1.63415,1.6344,83100000.0
2008-06-26 06:22:00,1.6343,1.6344,1.634,1.6341,68700000.0
2008-06-26 06:23:00,1.6341,1.6343,1.6341,1.6342,10400000.0
2008-06-26 06:24:00,1.6341,1.6343,1.6341,1.6343,41700000.0
2008-06-26 06:25:00,1.6343,1.6344,1.6342,1.6342,29900000.0
2008-06-26 06:26:00,1.6342,1.6343,1.6341,1.6341,60400000.0
2008-06-26 06:27:00,1.6342,1.6344,1.6342,1.6344,45200000.0
2008-06-26 06:28:00,1.6344,1.6345,1.6344,1.6345,29900000.0
2008-06-26 06:29:00,1.6345,1.6345,1.6344,1.6345,27300000.0
2008-06-26 06:30:00,1.6344,1.6345,1.6344,1.6344,21800000.0
2008-06-26 06:31:00,1.6343,1.6344,1.6343,1.6344,31700000.0
2008-06-26 06:32:00,1.6344,1.6345,1.6343,1.6344,50000000.0
2008-06-26 06:33:00,1.6344,1.6344,1.6342,1.6343,29900000.0
2008-06-26 06:34:00,1.6345,1.6345,1.63405,1.6342,80500000.0
2008-06-26 06:35:00,1.6342,1.6342,1.6341,1.6342,12300000.0
2008-06-26 06:36:00,1.63425,1.6344,1.63425,1.6344,30900000.0
2008-06-26 06:37:00,1.6344,1.6344,1.6342,1.6344,52800000.0
2008-06-26 06:38:00,1.6344,1.6347,1.6343,1.6345,90400000.0
2008-06-26 06:39:00,1.63435,1.63435,1.6343,1.6343,27000000.0
2008-06-26 06:40:00,1.6343,1.6347,1.6342,1.6346,72100000.0
2008-06-26 06:41:00,1.6346,1.6347,1.6345,1.6346,75100000.0
2008-06-26 06:42:00,1.6347,1.6347,1.6343,1.6345,126400000.0
2008-06-26 06:43:00,1.6345,1.6347,1.6345,1.6346,20500000.0
2008-06-26 06:44:00,1.6346,1.6346,1.6346,1.6346,6500000.0
2008-06-26 06:45:00,1.6346,1.6346,1.6341,1.6341,117200000.0
2008-06-26 06:46:00,1.6341,1.6342,1.6338,1.6338,154400000.0
2008-06-26 06:47:00,1.6338,1.6338,1.6336,1.6338,94500000.0
2008-06-26 06:48:00,1.6338,1.6338,1.6336,1.6337,20500000.0
2008-06-26 06:49:00,1.6338,1.6339,1.6337,1.6338,51700000.0
2008-06-26 06:50:00,1.6339,1.634,1.6338,1.6339,34700000.0
2008-06-26 06:51:00,1.6339,1.634,1.6339,1.634,6500000.0
2008-06-26 06:52:00,1.634,1.634,1.6337,1.6337,49500000.0
2008-06-26 06:53:00,1.6337,1.6337,1.6335,1.6336,43100000.0
2008-06-26 06:54:00,1.6337,1.634,1.6337,1.6338,78100000.0
2008-06-26 06:55:00,1.6337,1.6342,1.6337,1.634,57400000.0
2008-06-26 06:56:00,1.634,1.6342,1.634,1.634,78700000.0
2008-06-26 06:57:00,1.6341,1.6341,1.634,1.634,24400000.0
2008-06-26 06:58:00,1.634,1.6341,1.6338,1.6341,69900000.0
2008-06-26 06:59:00,1.6341,1.6342,1.6339,1.6341,68800000.0
2008-06-26 07:00:00,1.634,1.6342,1.634,1.6342,22000000.0
2008-06-26 07:01:00,1.6341,1.6345,1.6339,1.6344,218400000.0
2008-06-26 07:02:00,1.6344,1.6345,1.6341,1.63425,131400000.0
2008-06-26 07:03:00,1.6345,1.6345,1.63405,1.6344,121000000.0
2008-06-26 07:04:00,1.63425,1.6346,1.6342,1.6345,128100000.0
2008-06-26 07:05:00,1.6346,1.6349,1.63445,1.6349,259100000.0
2008-06-26 07:06:00,1.6349,1.6351,1.6346,1.6349,179900000.0
2008-06-26 07:07:00,1.6349,1.6349,1.6347,1.6349,53800000.0
2008-06-26 07:08:00,1.6349,1.6349,1.6345,1.6348,53100000.0
2008-06-26 07:09:00,1.6348,1.6349,1.6347,1.6349,13900000.0
2008-06-26 07:10:00,1.635,1.635,1.6348,1.6348,47600000.0
2008-06-26 07:11:00,1.6347,1.6352,1.6346,1.6347,71000000.0
2008-06-26 07:12:00,1.6347,1.6349,1.6346,1.6349,34700000.0
2008-06-26 07:13:00,1.6349,1.635,1.6348,1.6348,47800000.0
2008-06-26 07:14:00,1.6348,1.6348,1.6347,1.6348,81900000.0
2008-06-26 07:15:00,1.6348,1.6348,1.6348,1.6348,31300000.0
2008-06-26 07:16:00,1.6349,1.635,1.6348,1.6348,33400000.0
2008-06-26 07:17:00,1.6349,1.6349,1.6348,1.6348,55800000.0
2008-06-26 07:18:00,1.6349,1.635,1.6348,1.6348,58100000.0
2008-06-26 07:19:00,1.6348,1.6349,1.6348,1.6348,248600000.0
2008-06-26 07:20:00,1.6348,1.635,1.6347,1.635,88500000.0
2008-06-26 07:21:00,1.635,1.635,1.635,1.635,7800000.0
2008-06-26 07:22:00,1.6351,1.6351,1.6347,1.6349,111900000.0
2008-06-26 07:23:00,1.6349,1.6349,1.6347,1.6348,35600000.0
2008-06-26 07:24:00,1.6349,1.635,1.6347,1.6349,51700000.0
2008-06-26 07:25:00,1.6347,1.6347,1.6346,1.6346,71800000.0
2008-06-26 07:26:00,1.6346,1.6347,1.6345,1.6345,34600000.0
2008-06-26 07:27:00,1.6345,1.6347,1.6343,1.6345,64900000.0
2008-06-26 07:28:00,1.6345,1.6347,1.6345,1.6347,35800000.0
2008-06-26 07:29:00,1.6347,1.6347,1.6345,1.6345,70700000.0
2008-06-26 07:30:00,1.6345,1.6346,1.6343,1.6343,46200000.0
2008-06-26 07:31:00,1.6343,1.6347,1.63385,1.6343,153800000.0
2008-06-26 07:32:00,1.6344,1.6344,1.634,1.6342,136300000.0
2008-06-26 07:33:00,1.6342,1.6343,1.63395,1.63395,146700000.0
2008-06-26 07:34:00,1.63395,1.6341,1.6339,1.6341,53700000.0
2008-06-26 07:35:00,1.6342,1.63425,1.634,1.63425,84700000.0
2008-06-26 07:36:00,1.63425,1.63445,1.63425,1.63435,203100000.0
2008-06-26 07:37:00,1.6344,1.6344,1.63425,1.63425,68500000.0
2008-06-26 07:38:00,1.63425,1.6343,1.6341,1.63415,124200000.0
2008-06-26 07:39:00,1.6342,1.6344,1.63415,1.6344,80700000.0
2008-06-26 07:40:00,1.6344,1.6344,1.63425,1.6343,76200000.0
2008-06-26 07:41:00,1.6343,1.6343,1.6342,1.6343,56600000.0
2008-06-26 07:42:00,1.6343,1.6349,1.6343,1.6346,187500000.0
2008-06-26 07:43:00,1.6346,1.6348,1.63455,1.6347,116700000.0
2008-06-26 07:44:00,1.6347,1.6347,1.6344,1.6345,135600000.0
2008-06-26 07:45:00,1.6345,1.6346,1.6343,1.6346,113600000.0
2008-06-26 07:46:00,1.6346,1.6346,1.6343,1.6343,95200000.0
2008-06-26 07:47:00,1.6343,1.6345,1.6342,1.6343,90700000.0
2008-06-26 07:48:00,1.6343,1.6344,1.6342,1.6342,70800000.0
2008-06-26 07:49:00,1.63425,1.6345,1.63425,1.6345,45500000.0
2008-06-26 07:50:00,1.6346,1.6349,1.63445,1.6348,150100000.0
2008-06-26 07:51:00,1.6349,1.6351,1.6347,1.6348,289400000.0
2008-06-26 07:52:00,1.6348,1.6349,1.6344,1.6345,63100000.0
2008-06-26 07:53:00,1.6346,1.6347,1.6344,1.6345,154400000.0
2008-06-26 07:54:00,1.6346,1.635,1.6345,1.6346,144400000.0
2008-06-26 07:55:00,1.6346,1.6347,1.6345,1.6345,172900000.0
2008-06-26 07:56:00,1.6345,1.6349,1.6345,1.6349,191100000.0
2008-06-26 07:57:00,1.6349,1.6349,1.6345,1.6347,145200000.0
2008-06-26 07:58:00,1.63475,1.635,1.6344,1.6344,161100000.0
2008-06-26 07:59:00,1.6345,1.6346,1.6342,1.6342,80500000.0
2008-06-26 08:00:00,1.63425,1.6351,1.63425,1.6351,297100000.0
2008-06-26 08:01:00,1.6351,1.6353,1.6347,1.6348,275300000.0
2008-06-26 08:02:00,1.63485,1.635,1.6346,1.6346,60100000.0
2008-06-26 08:03:00,1.63455,1.6349,1.63455,1.6348,51000000.0
2008-06-26 08:04:00,1.6348,1.6349,1.6347,1.6347,78700000.0
2008-06-26 08:05:00,1.6347,1.6349,1.6347,1.6347,76300000.0
2008-06-26 08:06:00,1.6347,1.6349,1.6346,1.6348,137600000.0
2008-06-26 08:07:00,1.6348,1.6348,1.63435,1.6346,173900000.0
2008-06-26 08:08:00,1.6346,1.6348,1.6344,1.6348,190700000.0
2008-06-26 08:09:00,1.6348,1.635,1.63455,1.6349,191500000.0
2008-06-26 08:10:00,1.63485,1.63485,1.63475,1.6348,24000000.0
2008-06-26 08:11:00,1.6348,1.6348,1.63455,1.63455,63700000.0
2008-06-26 08:12:00,1.6346,1.63475,1.6345,1.63465,104700000.0
2008-06-26 08:13:00,1.6347,1.6349,1.6346,1.6346,80300000.0
2008-06-26 08:14:00,1.63455,1.6347,1.634,1.6341,219500000.0
2008-06-26 08:15:00,1.63415,1.6343,1.634,1.6341,78500000.0
2008-06-26 08:16:00,1.6341,1.6342,1.63395,1.6341,97200000.0
2008-06-26 08:17:00,1.6341,1.6342,1.63395,1.6342,55800000.0
2008-06-26 08:18:00,1.6342,1.63425,1.6337,1.6339,439600000.0
2008-06-26 08:19:00,1.6339,1.6343,1.63375,1.63405,160000000.0
2008-06-26 08:20:00,1.63405,1.63455,1.6338,1.63445,273600000.0
2008-06-26 08:21:00,1.63445,1.63445,1.63415,1.6343,307700000.0
2008-06-26 08:22:00,1.6343,1.6346,1.6341,1.63425,286400000.0
2008-06-26 08:23:00,1.6342,1.6348,1.63415,1.6345,427300000.0
2008-06-26 08:24:00,1.63445,1.63475,1.63415,1.6342,447100000.0
2008-06-26 08:25:00,1.6342,1.6345,1.63385,1.6344,395300000.0
2008-06-26 08:26:00,1.6344,1.63445,1.63425,1.6344,159700000.0
2008-06-26 08:27:00,1.63445,1.63445,1.6341,1.6341,171700000.0
2008-06-26 08:28:00,1.63415,1.63415,1.63375,1.6339,268400000.0
2008-06-26 08:29:00,1.63385,1.6343,1.63385,1.63415,292600000.0
2008-06-26 08:30:00,1.63415,1.6342,1.63355,1.63375,447600000.0
2008-06-26 08:31:00,1.63375,1.6345,1.63375,1.6344,294100000.0
2008-06-26 08:32:00,1.6344,1.6347,1.6342,1.6345,284400000.0
2008-06-26 08:33:00,1.6345,1.6348,1.6343,1.6343,153600000.0
2008-06-26 08:34:00,1.6343,1.6344,1.6339,1.63425,460800000.0
2008-06-26 08:35:00,1.6343,1.6346,1.6341,1.63415,334600000.0
2008-06-26 08:36:00,1.6341,1.6344,1.6341,1.63435,262200000.0
2008-06-26 08:37:00,1.63435,1.63445,1.6342,1.6343,273300000.0
2008-06-26 08:38:00,1.6343,1.6344,1.634,1.63405,241700000.0
2008-06-26 08:39:00,1.63405,1.6344,1.634,1.63425,225200000.0
2008-06-26 08:40:00,1.63425,1.6345,1.63405,1.6341,571000000.0
2008-06-26 08:41:00,1.63405,1.63415,1.6334,1.6334,433700000.0
2008-06-26 08:42:00,1.63345,1.6336,1.63325,1.6334,335200000.0
2008-06-26 08:43:00,1.6334,1.6339,1.6334,1.6336,361800000.0
2008-06-26 08:44:00,1.6336,1.63365,1.6334,1.6334,302800000.0
2008-06-26 08:45:00,1.6334,1.63345,1.633,1.63335,332000000.0
2008-06-26 08:46:00,1.6333,1.6333,1.6329,1.6332,394600000.0
2008-06-26 08:47:00,1.6334,1.6334,1.63245,1.63255,460400000.0
2008-06-26 08:48:00,1.63255,1.633,1.63235,1.6327,457000000.0
2008-06-26 08:49:00,1.63265,1.63295,1.6321,1.63255,475400000.0
2008-06-26 08:50:00,1.63255,1.6326,1.63175,1.63215,386000000.0
2008-06-26 08:51:00,1.63205,1.6323,1.6318,1.63225,399700000.0
2008-06-26 08:52:00,1.6323,1.63255,1.6321,1.63235,325600000.0
2008-06-26 08:53:00,1.6324,1.6325,1.6322,1.6322,208500000.0
2008-06-26 08:54:00,1.6322,1.6325,1.63195,1.6321,471100000.0
2008-06-26 08:55:00,1.6324,1.63245,1.6321,1.63245,277500000.0
2008-06-26 08:56:00,1.63245,1.633,1.6323,1.6329,246100000.0
2008-06-26 08:57:00,1.63285,1.63295,1.6327,1.6328,183700000.0
2008-06-26 08:58:00,1.6329,1.6331,1.6326,1.633,339100000.0
2008-06-26 08:59:00,1.633,1.6334,1.633,1.6332,221100000.0
2008-06-26 09:00:00,1.6332,1.6333,1.6326,1.633,502000000.0
2008-06-26 09:01:00,1.633,1.6331,1.6327,1.6329,330100000.0
2008-06-26 09:02:00,1.6328,1.6332,1.6325,1.6331,379300000.0
2008-06-26 09:03:00,1.6331,1.63345,1.633,1.6331,454000000.0
2008-06-26 09:04:00,1.6331,1.6331,1.6326,1.6328,310700000.0
2008-06-26 09:05:00,1.6328,1.6328,1.6322,1.6327,408300000.0
2008-06-26 09:06:00,1.6327,1.6328,1.6317,1.6319,362400000.0
2008-06-26 09:07:00,1.6319,1.63255,1.6317,1.6325,428500001.0
2008-06-26 09:08:00,1.6325,1.633,1.6324,1.6325,575400000.0
2008-06-26 09:09:00,1.6325,1.6326,1.6323,1.6323,445800000.0
2008-06-26 09:10:00,1.6323,1.63275,1.6323,1.6325,354600000.0
2008-06-26 09:11:00,1.6325,1.6332,1.6324,1.6326,346400000.0
2008-06-26 09:12:00,1.6326,1.6327,1.6325,1.63265,222100000.0
2008-06-26 09:13:00,1.6325,1.6331,1.6325,1.6331,452200000.0
2008-06-26 09:14:00,1.6331,1.63355,1.6327,1.6327,542800000.0
2008-06-26 09:15:00,1.6327,1.6329,1.6324,1.63245,599000000.0
2008-06-26 09:16:00,1.6325,1.6332,1.6323,1.6332,382400000.0
2008-06-26 09:17:00,1.6332,1.6336,1.6332,1.6335,261700000.0
2008-06-26 09:18:00,1.6335,1.6336,1.6332,1.6335,327600000.0
2008-06-26 09:19:00,1.6335,1.6338,1.6332,1.6334,668000000.0
2008-06-26 09:20:00,1.6334,1.6337,1.6333,1.6335,389000000.0
2008-06-26 09:21:00,1.6334,1.6339,1.6332,1.6333,574400000.0
2008-06-26 09:22:00,1.6333,1.6336,1.6333,1.6335,339800000.0
2008-06-26 09:23:00,1.6335,1.6338,1.6333,1.6334,284800000.0
2008-06-26 09:24:00,1.6334,1.6337,1.6333,1.6333,368200000.0
2008-06-26 09:25:00,1.63325,1.6335,1.63315,1.6334,177600000.0
2008-06-26 09:26:00,1.6334,1.63355,1.63335,1.63335,215200000.0
2008-06-26 09:27:00,1.63335,1.6336,1.63335,1.6335,94500000.0
2008-06-26 09:28:00,1.63355,1.63365,1.6332,1.6333,414300000.0
2008-06-26 09:29:00,1.6333,1.63335,1.63305,1.6331,376500000.0
2008-06-26 09:30:00,1.63295,1.6333,1.6329,1.63315,512900000.0
2008-06-26 09:31:00,1.63315,1.63335,1.633,1.6332,246600000.0
2008-06-26 09:32:00,1.6332,1.6332,1.6329,1.6331,265000000.0
2008-06-26 09:33:00,1.6331,1.6335,1.6331,1.63325,216200000.0
2008-06-26 09:34:00,1.6333,1.6333,1.6329,1.6332,209700000.0
2008-06-26 09:35:00,1.6332,1.6334,1.633,1.6334,158000000.0
2008-06-26 09:36:00,1.6333,1.6334,1.633,1.6331,321600000.0
2008-06-26 09:37:00,1.6331,1.6334,1.6331,1.6334,272000000.0
2008-06-26 09:38:00,1.6333,1.6334,1.6329,1.6333,354800000.0
2008-06-26 09:39:00,1.6333,1.6338,1.6333,1.6336,419900000.0
2008-06-26 09:40:00,1.63365,1.6338,1.6333,1.6333,468500000.0
2008-06-26 09:41:00,1.63335,1.6338,1.6332,1.6337,436300000.0
2008-06-26 09:42:00,1.6339,1.6343,1.6338,1.634,364200000.0
2008-06-26 09:43:00,1.634,1.6341,1.63365,1.6339,267300000.0
2008-06-26 09:44:00,1.6339,1.6339,1.63365,1.6337,216900000.0
2008-06-26 09:45:00,1.63375,1.6338,1.6334,1.6335,297400000.0
2008-06-26 09:46:00,1.6335,1.63445,1.6333,1.63445,430300000.0
2008-06-26 09:47:00,1.63435,1.6344,1.6335,1.6335,536500000.0
2008-06-26 09:48:00,1.6335,1.63355,1.6324,1.6327,456300000.0
2008-06-26 09:49:00,1.6327,1.63335,1.63225,1.6325,596100000.0
2008-06-26 09:50:00,1.6325,1.63295,1.6324,1.6325,523600000.0
2008-06-26 09:51:00,1.6325,1.6326,1.632,1.632,306700000.0
2008-06-26 09:52:00,1.632,1.6321,1.6318,1.6321,368000000.0
2008-06-26 09:53:00,1.6321,1.6327,1.6321,1.6327,139400000.0
2008-06-26 09:54:00,1.6327,1.633,1.6326,1.6328,272500000.0
2008-06-26 09:55:00,1.6328,1.63345,1.6328,1.6331,545200000.0
2008-06-26 09:56:00,1.6331,1.6333,1.6328,1.6332,250700000.0
2008-06-26 09:57:00,1.6332,1.6335,1.6331,1.63325,354400000.0
2008-06-26 09:58:00,1.6332,1.6333,1.633,1.63315,404100000.0
2008-06-26 09:59:00,1.63315,1.6333,1.6328,1.6331,387900000.0
2008-06-26 10:00:00,1.6331,1.6333,1.6329,1.63305,384300000.0
2008-06-26 10:01:00,1.6331,1.6333,1.6324,1.6328,388700000.0
2008-06-26 10:02:00,1.6329,1.6332,1.6327,1.6327,360600000.0
2008-06-26 10:03:00,1.6327,1.6329,1.6325,1.6326,339000000.0
2008-06-26 10:04:00,1.63265,1.6328,1.63245,1.6328,218400000.0
2008-06-26 10:05:00,1.6328,1.633,1.6325,1.6328,418700000.0
2008-06-26 10:06:00,1.6328,1.6331,1.63275,1.6331,213000000.0
2008-06-26 10:07:00,1.6331,1.6334,1.6328,1.6334,299100000.0
2008-06-26 10:08:00,1.6334,1.6334,1.6329,1.6329,245300000.0
2008-06-26 10:09:00,1.6329,1.6332,1.6329,1.6331,122200000.0
2008-06-26 10:10:00,1.6331,1.6335,1.633,1.6335,110500000.0
2008-06-26 10:11:00,1.6335,1.6336,1.6332,1.6335,303300000.0
2008-06-26 10:12:00,1.6335,1.6336,1.6327,1.6334,300200000.0
2008-06-26 10:13:00,1.6334,1.6335,1.6327,1.6329,367600000.0
2008-06-26 10:14:00,1.6329,1.63315,1.6326,1.633,538300000.0
2008-06-26 10:15:00,1.6329,1.6334,1.6327,1.6334,513800000.0
2008-06-26 10:16:00,1.6333,1.6334,1.6331,1.6333,387300000.0
2008-06-26 10:17:00,1.6333,1.6336,1.6332,1.63345,514900000.0
2008-06-26 10:18:00,1.6335,1.63405,1.6331,1.63405,441100000.0
2008-06-26 10:19:00,1.634,1.63405,1.6334,1.6335,434900000.0
2008-06-26 10:20:00,1.6335,1.6338,1.6334,1.6336,326000000.0
2008-06-26 10:21:00,1.6335,1.6336,1.63315,1.6333,393600000.0
2008-06-26 10:22:00,1.6333,1.6337,1.6333,1.6333,278700000.0
2008-06-26 10:23:00,1.6333,1.63355,1.6333,1.6334,276600000.0
2008-06-26 10:24:00,1.63345,1.6339,1.6334,1.6335,312200000.0
2008-06-26 10:25:00,1.6335,1.6336,1.6333,1.6335,278500000.0
2008-06-26 10:26:00,1.6335,1.6335,1.6333,1.6333,116000000.0
2008-06-26 10:27:00,1.6334,1.63355,1.6332,1.6334,247000000.0
2008-06-26 10:28:00,1.63335,1.63335,1.6331,1.6331,258000000.0
2008-06-26 10:29:00,1.6331,1.6333,1.6329,1.6331,344400000.0
2008-06-26 10:30:00,1.63315,1.6332,1.6326,1.6329,500700000.0
2008-06-26 10:31:00,1.6329,1.6334,1.6328,1.6333,462000000.0
2008-06-26 10:32:00,1.6333,1.6333,1.6329,1.6331,413900000.0
2008-06-26 10:33:00,1.633,1.6334,1.633,1.6333,349600000.0
2008-06-26 10:34:00,1.6333,1.6338,1.63305,1.6334,452700000.0
2008-06-26 10:35:00,1.6334,1.6335,1.6326,1.63275,319400000.0
2008-06-26 10:36:00,1.63275,1.6331,1.6325,1.6328,431100000.0
2008-06-26 10:37:00,1.6328,1.6331,1.6326,1.633,324700000.0
2008-06-26 10:38:00,1.633,1.633,1.6328,1.6329,214000000.0
2008-06-26 10:39:00,1.6329,1.6332,1.63285,1.63315,176000000.0
2008-06-26 10:40:00,1.6332,1.63325,1.633,1.6332,282600000.0
2008-06-26 10:41:00,1.63325,1.63325,1.63305,1.6331,48800000.0
2008-06-26 10:42:00,1.63315,1.6335,1.63315,1.6334,93700000.0
2008-06-26 10:43:00,1.6334,1.6334,1.6329,1.633,134000000.0
2008-06-26 10:44:00,1.633,1.6333,1.6329,1.633,177700000.0
2008-06-26 10:45:00,1.633,1.6332,1.6329,1.633,165700000.0
2008-06-26 10:46:00,1.633,1.6331,1.6328,1.6329,132400000.0
2008-06-26 10:47:00,1.633,1.6333,1.6329,1.6332,202300000.0
2008-06-26 10:48:00,1.6331,1.6333,1.633,1.6331,144100000.0
2008-06-26 10:49:00,1.6331,1.6334,1.633,1.6332,192200000.0
2008-06-26 10:50:00,1.6332,1.6334,1.6329,1.6334,290600000.0
2008-06-26 10:51:00,1.6334,1.6334,1.6332,1.6332,57000000.0
2008-06-26 10:52:00,1.6333,1.6336,1.6333,1.6334,107200000.0
2008-06-26 10:53:00,1.6334,1.63375,1.6333,1.6336,208500000.0
2008-06-26 10:54:00,1.6335,1.6341,1.6334,1.634,196800000.0
2008-06-26 10:55:00,1.634,1.634,1.6335,1.6336,328500000.0
2008-06-26 10:56:00,1.6336,1.6339,1.6335,1.6338,326400000.0
2008-06-26 10:57:00,1.63375,1.6339,1.6332,1.6334,338000000.0
2008-06-26 10:58:00,1.6333,1.6337,1.6333,1.6336,277400000.0
2008-06-26 10:59:00,1.6336,1.6338,1.6334,1.6337,333800000.0
2008-06-26 11:00:00,1.6337,1.634,1.6336,1.6338,307800000.0
2008-06-26 11:01:00,1.6338,1.634,1.6337,1.6337,210300000.0
2008-06-26 11:02:00,1.6338,1.6339,1.6332,1.6338,353400000.0
2008-06-26 11:03:00,1.6338,1.6338,1.6328,1.6328,439700000.0
2008-06-26 11:04:00,1.6328,1.63385,1.6328,1.6336,320400000.0
2008-06-26 11:05:00,1.6336,1.6337,1.6329,1.6335,285400000.0
2008-06-26 11:06:00,1.6337,1.6339,1.6333,1.6335,342400000.0
2008-06-26 11:07:00,1.63335,1.6341,1.6333,1.6334,315100000.0
2008-06-26 11:08:00,1.6334,1.634,1.6333,1.6338,158900000.0
2008-06-26 11:09:00,1.6338,1.6338,1.6335,1.6335,117600000.0
2008-06-26 11:10:00,1.6334,1.6336,1.6328,1.6329,412500000.0
2008-06-26 11:11:00,1.63295,1.6334,1.6328,1.6331,333700000.0
2008-06-26 11:12:00,1.633,1.633,1.6324,1.63255,324800000.0
2008-06-26 11:13:00,1.6325,1.6328,1.6322,1.6322,362800000.0
2008-06-26 11:14:00,1.6322,1.6326,1.6322,1.6325,138400000.0
2008-06-26 11:15:00,1.6326,1.6327,1.6324,1.6326,119100000.0
2008-06-26 11:16:00,1.6327,1.6328,1.6324,1.6324,181200000.0
2008-06-26 11:17:00,1.6324,1.6327,1.6324,1.6326,254100000.0
2008-06-26 11:18:00,1.6326,1.63275,1.6326,1.6326,149700000.0
2008-06-26 11:19:00,1.6326,1.6328,1.6326,1.6328,114800000.0
2008-06-26 11:20:00,1.63285,1.63295,1.6327,1.6327,202000000.0
2008-06-26 11:21:00,1.6327,1.633,1.6326,1.633,176100000.0
2008-06-26 11:22:00,1.633,1.6331,1.633,1.63305,128200000.0
2008-06-26 11:23:00,1.63305,1.6334,1.6329,1.6331,320500000.0
2008-06-26 11:24:00,1.6331,1.6333,1.6328,1.6328,162000000.0
2008-06-26 11:25:00,1.6328,1.6331,1.6327,1.633,63300000.0
2008-06-26 11:26:00,1.6329,1.6332,1.6329,1.6331,86200000.0
2008-06-26 11:27:00,1.6331,1.6333,1.6329,1.633,177000000.0
2008-06-26 11:28:00,1.633,1.633,1.6325,1.6328,259900000.0
2008-06-26 11:29:00,1.6329,1.6329,1.6327,1.6327,30600000.0
2008-06-26 11:30:00,1.6327,1.6328,1.6326,1.6328,54200000.0
2008-06-26 11:31:00,1.6328,1.633,1.6328,1.6329,21600000.0
2008-06-26 11:32:00,1.6329,1.63295,1.6329,1.6329,40800000.0
2008-06-26 11:33:00,1.63285,1.633,1.6327,1.6327,97200000.0
2008-06-26 11:34:00,1.6327,1.6328,1.6325,1.6328,185700000.0
2008-06-26 11:35:00,1.6329,1.633,1.6327,1.633,61800000.0
2008-06-26 11:36:00,1.633,1.6333,1.6329,1.63315,384700000.0
2008-06-26 11:37:00,1.6334,1.6336,1.633,1.63355,272100000.0
2008-06-26 11:38:00,1.63355,1.63505,1.6332,1.6346,454900000.0
2008-06-26 11:39:00,1.6346,1.6351,1.6344,1.6347,385600000.0
2008-06-26 11:40:00,1.6347,1.6347,1.6345,1.63465,252600000.0
2008-06-26 11:41:00,1.6346,1.6346,1.6342,1.6344,138800000.0
2008-06-26 11:42:00,1.6344,1.6344,1.6339,1.6342,267900000.0
2008-06-26 11:43:00,1.6343,1.6346,1.6343,1.6345,267700000.0
2008-06-26 11:44:00,1.6345,1.6348,1.6345,1.6346,96600000.0
2008-06-26 11:45:00,1.6346,1.6347,1.6342,1.6343,186400000.0
2008-06-26 11:46:00,1.6342,1.63455,1.6341,1.6344,316600000.0
2008-06-26 11:47:00,1.6345,1.63505,1.6344,1.6348,482100000.0
2008-06-26 11:48:00,1.6348,1.6352,1.6347,1.6352,466000000.0
2008-06-26 11:49:00,1.6353,1.6358,1.6352,1.6358,259200000.0
2008-06-26 11:50:00,1.6358,1.6361,1.6353,1.6361,528800000.0
2008-06-26 11:51:00,1.636,1.63645,1.6357,1.6359,533400000.0
2008-06-26 11:52:00,1.6359,1.6362,1.6356,1.6361,288800000.0
2008-06-26 11:53:00,1.6361,1.6364,1.6361,1.6363,537100000.0
2008-06-26 11:54:00,1.6364,1.6372,1.6364,1.6366,471700000.0
2008-06-26 11:55:00,1.6366,1.6369,1.6363,1.6364,403300000.0
2008-06-26 11:56:00,1.6364,1.637,1.636,1.6365,623800000.0
2008-06-26 11:57:00,1.6366,1.6371,1.6361,1.6362,319900000.0
2008-06-26 11:58:00,1.6362,1.6368,1.6361,1.6366,171000000.0
2008-06-26 11:59:00,1.6366,1.6367,1.63635,1.6366,323700000.0
2008-06-26 12:00:00,1.63655,1.6366,1.6358,1.6359,480800000.0
2008-06-26 12:01:00,1.6358,1.6362,1.6355,1.6358,251600000.0
2008-06-26 12:02:00,1.6357,1.6367,1.6356,1.6361,233600000.0
2008-06-26 12:03:00,1.636,1.6362,1.6355,1.6357,177800000.0
2008-06-26 12:04:00,1.6357,1.636,1.6354,1.6357,180700000.0
2008-06-26 12:05:00,1.6357,1.6358,1.6354,1.6355,134900000.0
2008-06-26 12:06:00,1.6355,1.6359,1.6355,1.6358,129200000.0
2008-06-26 12:07:00,1.6358,1.636,1.6356,1.6358,139700000.0
2008-06-26 12:08:00,1.6358,1.6362,1.6357,1.6359,120200000.0
2008-06-26 12:09:00,1.6359,1.636,1.6355,1.6359,127300000.0
2008-06-26 12:10:00,1.6359,1.6361,1.6353,1.6359,203000000.0
2008-06-26 12:11:00,1.6359,1.6362,1.6358,1.6361,140600000.0
2008-06-26 12:12:00,1.6361,1.6361,1.6359,1.636,44600000.0
2008-06-26 12:13:00,1.6361,1.6361,1.6355,1.6356,116100000.0
2008-06-26 12:14:00,1.6356,1.6359,1.6354,1.6357,181200000.0
2008-06-26 12:15:00,1.6357,1.6362,1.6357,1.6358,149400000.0
2008-06-26 12:16:00,1.6358,1.6362,1.6358,1.6358,144400000.0
2008-06-26 12:17:00,1.6356,1.6359,1.6356,1.6358,106800000.0
2008-06-26 12:18:00,1.6357,1.6361,1.6352,1.636,388400000.0
2008-06-26 12:19:00,1.6361,1.6361,1.6357,1.6359,322600000.0
2008-06-26 12:20:00,1.6358,1.6361,1.6356,1.6358,301400000.0
2008-06-26 12:21:00,1.63585,1.6363,1.6358,1.6363,177400000.0
2008-06-26 12:22:00,1.6363,1.6367,1.63595,1.6361,449500000.0
2008-06-26 12:23:00,1.6361,1.63715,1.636,1.63715,530000000.0
2008-06-26 12:24:00,1.63715,1.6372,1.63565,1.63575,588800000.0
2008-06-26 12:25:00,1.6358,1.63625,1.6357,1.6361,316000000.0
2008-06-26 12:26:00,1.63615,1.63625,1.636,1.6362,133200000.0
2008-06-26 12:27:00,1.6363,1.63685,1.6362,1.6366,423800000.0
2008-06-26 12:28:00,1.6366,1.637,1.6366,1.6367,204800000.0
2008-06-26 12:29:00,1.63675,1.6373,1.63645,1.6367,534600000.0
2008-06-26 12:30:00,1.6367,1.6368,1.6363,1.6365,336100000.0
2008-06-26 12:31:00,1.63665,1.63665,1.6364,1.6364,383700000.0
2008-06-26 12:32:00,1.6364,1.6368,1.6364,1.6365,225300000.0
2008-06-26 12:33:00,1.6365,1.63675,1.6362,1.6364,367500000.0
2008-06-26 12:34:00,1.6364,1.6365,1.6362,1.6365,205000000.0
2008-06-26 12:35:00,1.6365,1.6366,1.6361,1.6364,265000000.0
2008-06-26 12:36:00,1.63645,1.63645,1.6359,1.636,379300000.0
2008-06-26 12:37:00,1.636,1.6367,1.636,1.6366,391100000.0
2008-06-26 12:38:00,1.6366,1.6368,1.6364,1.63665,280800000.0
2008-06-26 12:39:00,1.6367,1.6372,1.63665,1.6369,504900000.0
2008-06-26 12:40:00,1.6369,1.637,1.6366,1.637,298000000.0
2008-06-26 12:41:00,1.637,1.6371,1.6366,1.6366,434900000.0
2008-06-26 12:42:00,1.6367,1.6368,1.6365,1.6366,287600000.0
2008-06-26 12:43:00,1.6366,1.63665,1.636,1.6362,330600000.0
2008-06-26 12:44:00,1.6363,1.6369,1.63625,1.6368,270800000.0
2008-06-26 12:45:00,1.6368,1.6369,1.6363,1.6363,238900000.0
2008-06-26 12:46:00,1.63635,1.63645,1.6359,1.6361,493900000.0
2008-06-26 12:47:00,1.6361,1.6366,1.6361,1.6365,227800000.0
2008-06-26 12:48:00,1.6365,1.6367,1.63645,1.6367,146300000.0
2008-06-26 12:49:00,1.6368,1.6368,1.6365,1.6368,178200000.0
2008-06-26 12:50:00,1.63685,1.63685,1.6366,1.6368,187200000.0
2008-06-26 12:51:00,1.63675,1.63715,1.6367,1.6371,310600000.0
2008-06-26 12:52:00,1.63705,1.63725,1.6366,1.6366,486000000.0
2008-06-26 12:53:00,1.6367,1.6372,1.63665,1.63705,416400000.0
2008-06-26 12:54:00,1.637,1.63705,1.6368,1.637,327600000.0
2008-06-26 12:55:00,1.6371,1.63715,1.6369,1.6371,197800000.0
2008-06-26 12:56:00,1.637,1.63705,1.6368,1.6368,238800000.0
2008-06-26 12:57:00,1.6369,1.63735,1.6368,1.63735,355300000.0
2008-06-26 12:58:00,1.63735,1.6374,1.637,1.6372,346800000.0
2008-06-26 12:59:00,1.6372,1.6374,1.63665,1.6371,389600000.0
2008-06-26 13:00:00,1.6371,1.6371,1.6368,1.6368,397700000.0
2008-06-26 13:01:00,1.6369,1.63695,1.6368,1.6369,178300000.0
2008-06-26 13:02:00,1.6369,1.6371,1.6368,1.6368,188700000.0
2008-06-26 13:03:00,1.6368,1.63695,1.6368,1.6369,166200000.0
2008-06-26 13:04:00,1.6368,1.63715,1.6366,1.6366,318800000.0
2008-06-26 13:05:00,1.6366,1.63695,1.636,1.636,463900000.0
2008-06-26 13:06:00,1.6361,1.6363,1.636,1.6362,164200000.0
2008-06-26 13:07:00,1.6362,1.6366,1.6362,1.6366,228400000.0
2008-06-26 13:08:00,1.6366,1.6366,1.63585,1.636,527100000.0
2008-06-26 13:09:00,1.636,1.6361,1.6358,1.6359,238000000.0
2008-06-26 13:10:00,1.6359,1.63595,1.6355,1.6355,250300000.0
2008-06-26 13:11:00,1.6356,1.63605,1.6355,1.6356,390100000.0
2008-06-26 13:12:00,1.6356,1.63605,1.6356,1.636,135700000.0
2008-06-26 13:13:00,1.636,1.6364,1.636,1.6361,128600000.0
2008-06-26 13:14:00,1.6361,1.6364,1.6359,1.6362,423700000.0
2008-06-26 13:15:00,1.63625,1.63655,1.6361,1.63655,328700000.0
2008-06-26 13:16:00,1.6365,1.63665,1.63635,1.6365,306900000.0
2008-06-26 13:17:00,1.6365,1.6365,1.6362,1.6364,231100000.0
2008-06-26 13:18:00,1.6364,1.63675,1.6364,1.6366,386600000.0
2008-06-26 13:19:00,1.6366,1.63665,1.6364,1.6365,124700000.0
2008-06-26 13:20:00,1.6365,1.63655,1.63625,1.63655,147700000.0
2008-06-26 13:21:00,1.63655,1.63655,1.6357,1.63575,228200000.0
2008-06-26 13:22:00,1.63575,1.6364,1.63565,1.63635,340900000.0
2008-06-26 13:23:00,1.6364,1.6365,1.6361,1.6363,264900000.0
2008-06-26 13:24:00,1.63635,1.63635,1.6361,1.6362,133800000.0
2008-06-26 13:25:00,1.6363,1.6365,1.6361,1.6361,274900000.0
2008-06-26 13:26:00,1.6361,1.6368,1.6361,1.6364,375900000.0
2008-06-26 13:27:00,1.6364,1.6365,1.63615,1.6362,250900000.0
2008-06-26 13:28:00,1.6362,1.6365,1.6361,1.63645,395200000.0
2008-06-26 13:29:00,1.63645,1.6368,1.63625,1.6364,494400000.0
2008-06-26 13:30:00,1.6364,1.6367,1.636,1.6367,509500000.0
2008-06-26 13:31:00,1.6367,1.637,1.6364,1.6368,463700000.0
2008-06-26 13:32:00,1.6368,1.6369,1.6364,1.6365,270300000.0
2008-06-26 13:33:00,1.6365,1.63705,1.6363,1.63695,572600000.0
2008-06-26 13:34:00,1.637,1.637,1.6366,1.637,241400000.0
2008-06-26 13:35:00,1.637,1.63705,1.63675,1.637,216100000.0
2008-06-26 13:36:00,1.637,1.63755,1.6367,1.637,398900000.0
2008-06-26 13:37:00,1.637,1.6371,1.6367,1.637,250300000.0
2008-06-26 13:38:00,1.637,1.6374,1.6368,1.63695,406500000.0
2008-06-26 13:39:00,1.6368,1.6373,1.6368,1.6372,266800000.0
2008-06-26 13:40:00,1.6372,1.6376,1.6369,1.6372,484100000.0
2008-06-26 13:41:00,1.6373,1.6376,1.637,1.6375,498900000.0
2008-06-26 13:42:00,1.6374,1.63825,1.6371,1.6381,492500000.0
2008-06-26 13:43:00,1.6381,1.6383,1.6375,1.6378,357000000.0
2008-06-26 13:44:00,1.63785,1.63875,1.6377,1.6386,546300000.0
2008-06-26 13:45:00,1.6386,1.63895,1.6381,1.6385,575500000.0
2008-06-26 13:46:00,1.6384,1.63915,1.6383,1.6391,462500000.0
2008-06-26 13:47:00,1.639,1.6394,1.6387,1.639,598900000.0
2008-06-26 13:48:00,1.639,1.63955,1.6386,1.63885,615700000.0
2008-06-26 13:49:00,1.63885,1.63895,1.6384,1.6388,459000000.0
2008-06-26 13:50:00,1.63885,1.63885,1.6385,1.6386,432900000.0
2008-06-26 13:51:00,1.6386,1.639,1.6381,1.63835,492000000.0
2008-06-26 13:52:00,1.6385,1.6386,1.6381,1.6384,494600000.0
2008-06-26 13:53:00,1.6383,1.6386,1.6381,1.6385,468800000.0
2008-06-26 13:54:00,1.6385,1.6387,1.6384,1.63855,583200000.0
2008-06-26 13:55:00,1.63855,1.6387,1.6383,1.6385,451200000.0
2008-06-26 13:56:00,1.6385,1.63865,1.6381,1.6383,278900000.0
2008-06-26 13:57:00,1.6383,1.6386,1.6382,1.6383,330000000.0
2008-06-26 13:58:00,1.6383,1.6386,1.6381,1.6381,467200000.0
2008-06-26 13:59:00,1.63805,1.63815,1.63765,1.63775,520200000.0
2008-06-26 14:00:00,1.6377,1.6384,1.6377,1.6381,368200000.0
2008-06-26 14:01:00,1.6381,1.63835,1.6374,1.6375,393400000.0
2008-06-26 14:02:00,1.63755,1.63855,1.63725,1.63845,287300000.0
2008-06-26 14:03:00,1.6385,1.6389,1.63845,1.6389,381200000.0
2008-06-26 14:04:00,1.6389,1.63905,1.6386,1.6387,496800000.0
2008-06-26 14:05:00,1.6387,1.63895,1.6387,1.6388,370200000.0
2008-06-26 14:06:00,1.63885,1.6393,1.6387,1.6391,406000000.0
2008-06-26 14:07:00,1.6391,1.6392,1.6388,1.639,212300000.0
2008-06-26 14:08:00,1.639,1.6391,1.6385,1.6386,457000000.0
2008-06-26 14:09:00,1.63865,1.63875,1.6385,1.63865,222400000.0
2008-06-26 14:10:00,1.6387,1.63895,1.63855,1.63895,251100000.0
2008-06-26 14:11:00,1.6388,1.6389,1.63855,1.6389,238600000.0
2008-06-26 14:12:00,1.6389,1.63955,1.6388,1.63915,292500000.0
2008-06-26 14:13:00,1.6391,1.6392,1.6388,1.639,349900000.0
2008-06-26 14:14:00,1.639,1.639,1.6388,1.6389,278300000.0
2008-06-26 14:15:00,1.6389,1.63915,1.6388,1.63905,455700000.0
2008-06-26 14:16:00,1.639,1.6392,1.639,1.6392,355800000.0
2008-06-26 14:17:00,1.6392,1.6392,1.6389,1.639,273600000.0
2008-06-26 14:18:00,1.639,1.63915,1.6388,1.639,235700000.0
2008-06-26 14:19:00,1.6391,1.6393,1.63895,1.6393,194200000.0
2008-06-26 14:20:00,1.6393,1.6394,1.6388,1.63895,561200000.0
2008-06-26 14:21:00,1.6389,1.63965,1.6389,1.63935,527700000.0
2008-06-26 14:22:00,1.63955,1.64005,1.63955,1.64005,421800000.0
2008-06-26 14:23:00,1.64005,1.6402,1.63955,1.63995,627200000.0
2008-06-26 14:24:00,1.64,1.6405,1.6399,1.6403,575900000.0
2008-06-26 14:25:00,1.6403,1.6409,1.6399,1.6403,620300000.0
2008-06-26 14:26:00,1.6403,1.6405,1.6399,1.64,408000000.0
2008-06-26 14:27:00,1.64005,1.64025,1.6396,1.6398,507400000.0
2008-06-26 14:28:00,1.6398,1.6405,1.6398,1.64,347300000.0
2008-06-26 14:29:00,1.64,1.6405,1.63855,1.6397,429000000.0
2008-06-26 14:30:00,1.6397,1.6401,1.639,1.6398,344300000.0
2008-06-26 14:31:00,1.6397,1.64,1.639,1.6391,488700000.0
2008-06-26 14:32:00,1.6391,1.6396,1.63855,1.6389,603300000.0
2008-06-26 14:33:00,1.6389,1.63975,1.6388,1.63965,482900000.0
2008-06-26 14:34:00,1.6396,1.6402,1.6395,1.6399,406500000.0
2008-06-26 14:35:00,1.6399,1.64,1.63885,1.63965,515500000.0
2008-06-26 14:36:00,1.6396,1.63995,1.6394,1.6397,541000000.0
2008-06-26 14:37:00,1.6396,1.63965,1.6393,1.6396,209800000.0
2008-06-26 14:38:00,1.6395,1.6398,1.6391,1.6397,458600000.0
2008-06-26 14:39:00,1.6397,1.6397,1.6393,1.6396,443900000.0
2008-06-26 14:40:00,1.6396,1.6397,1.63875,1.6392,406700000.0
2008-06-26 14:41:00,1.6392,1.64,1.6392,1.6396,407900000.0
2008-06-26 14:42:00,1.6396,1.64,1.63935,1.64,443600000.0
2008-06-26 14:43:00,1.64,1.64,1.6397,1.6398,493800000.0
2008-06-26 14:44:00,1.6398,1.63995,1.63955,1.6397,290600000.0
2008-06-26 14:45:00,1.6397,1.6399,1.6393,1.6397,370000000.0
2008-06-26 14:46:00,1.6397,1.6398,1.639,1.63915,390300000.0
2008-06-26 14:47:00,1.63915,1.63985,1.63915,1.6396,357000000.0
2008-06-26 14:48:00,1.6396,1.6396,1.6391,1.6394,482100000.0
2008-06-26 14:49:00,1.6394,1.63945,1.6389,1.639,414100000.0
2008-06-26 14:50:00,1.63905,1.63905,1.6385,1.6386,476400000.0
2008-06-26 14:51:00,1.63855,1.6391,1.6384,1.639,418300000.0
2008-06-26 14:52:00,1.63905,1.63905,1.6386,1.6389,362400000.0
2008-06-26 14:53:00,1.639,1.639,1.6387,1.6387,307600000.0
2008-06-26 14:54:00,1.63875,1.6388,1.63865,1.6387,244400000.0
2008-06-26 14:55:00,1.6387,1.639,1.6385,1.6386,381000000.0
2008-06-26 14:56:00,1.6387,1.639,1.63865,1.6389,317600000.0
2008-06-26 14:57:00,1.6389,1.6391,1.6388,1.6391,233300000.0
2008-06-26 14:58:00,1.63905,1.6391,1.6383,1.6386,453500000.0
2008-06-26 14:59:00,1.63865,1.63915,1.63865,1.639,302400000.0
2008-06-26 15:00:00,1.639,1.6393,1.6385,1.639,365500000.0
2008-06-26 15:01:00,1.6391,1.6391,1.63845,1.63855,344000000.0
2008-06-26 15:02:00,1.6386,1.63955,1.6384,1.63945,511600000.0
2008-06-26 15:03:00,1.6395,1.63955,1.63905,1.6393,516700000.0
2008-06-26 15:04:00,1.6393,1.6396,1.639,1.6392,498000000.0
2008-06-26 15:05:00,1.6392,1.6394,1.6391,1.6391,270000000.0
2008-06-26 15:06:00,1.639,1.63925,1.6389,1.6392,278400000.0
2008-06-26 15:07:00,1.6392,1.63925,1.639,1.6391,346300000.0
2008-06-26 15:08:00,1.639,1.6392,1.6389,1.6391,346000000.0
2008-06-26 15:09:00,1.6391,1.63955,1.639,1.6394,402700000.0
2008-06-26 15:10:00,1.6394,1.64005,1.6392,1.64,382200000.0
2008-06-26 15:11:00,1.64,1.64035,1.6399,1.6403,241500000.0
2008-06-26 15:12:00,1.6403,1.6405,1.6399,1.64005,470500000.0
2008-06-26 15:13:00,1.64,1.6405,1.64,1.64,488400000.0
2008-06-26 15:14:00,1.64,1.64035,1.64,1.6402,184400000.0
2008-06-26 15:15:00,1.6401,1.64025,1.6399,1.6399,405300000.0
2008-06-26 15:16:00,1.6399,1.6401,1.6396,1.63995,518200000.0
2008-06-26 15:17:00,1.63995,1.64,1.6398,1.64,239800000.0
2008-06-26 15:18:00,1.64,1.6401,1.6396,1.6396,231200000.0
2008-06-26 15:19:00,1.6396,1.64015,1.6396,1.64015,341600000.0
2008-06-26 15:20:00,1.6401,1.6405,1.6396,1.6397,387800000.0
2008-06-26 15:21:00,1.6397,1.6398,1.6393,1.6393,274200000.0
2008-06-26 15:22:00,1.6393,1.6396,1.6392,1.6392,334300000.0
2008-06-26 15:23:00,1.6393,1.63955,1.6392,1.6392,336400000.0
2008-06-26 15:24:00,1.6393,1.6393,1.6388,1.639,357200000.0
2008-06-26 15:25:00,1.639,1.6391,1.6389,1.6391,240000000.0
2008-06-26 15:26:00,1.63905,1.63945,1.63905,1.63945,306000000.0
2008-06-26 15:27:00,1.6394,1.6396,1.63925,1.6396,244200000.0
2008-06-26 15:28:00,1.6396,1.6397,1.6395,1.6397,111000000.0
2008-06-26 15:29:00,1.6397,1.6398,1.6395,1.6396,288600000.0
2008-06-26 15:30:00,1.6396,1.63975,1.6393,1.63975,435600000.0
2008-06-26 15:31:00,1.6398,1.6408,1.6397,1.6404,417800000.0
2008-06-26 15:32:00,1.6405,1.6407,1.6402,1.6403,400100000.0
2008-06-26 15:33:00,1.6403,1.64045,1.6401,1.6402,422400000.0
2008-06-26 15:34:00,1.64025,1.64055,1.6402,1.6403,539300000.0
2008-06-26 15:35:00,1.6403,1.6406,1.6402,1.6403,263400000.0
2008-06-26 15:36:00,1.6403,1.6407,1.6401,1.6405,343000000.0
2008-06-26 15:37:00,1.6405,1.6407,1.64015,1.64045,383600000.0
2008-06-26 15:38:00,1.6405,1.64055,1.6402,1.6402,270100000.0
2008-06-26 15:39:00,1.6403,1.6405,1.6403,1.6403,276600000.0
2008-06-26 15:40:00,1.6403,1.64075,1.6402,1.6406,407400000.0
2008-06-26 15:41:00,1.6406,1.64095,1.6405,1.6409,329900000.0
2008-06-26 15:42:00,1.6409,1.64095,1.6407,1.64085,441900000.0
2008-06-26 15:43:00,1.6408,1.6416,1.6408,1.6416,452200000.0
2008-06-26 15:44:00,1.6415,1.6417,1.6414,1.6416,429100000.0
2008-06-26 15:45:00,1.6417,1.6418,1.6413,1.6415,505400000.0
2008-06-26 15:46:00,1.64155,1.6417,1.6413,1.6414,387300000.0
2008-06-26 15:47:00,1.6414,1.6418,1.6413,1.6416,376000000.0
2008-06-26 15:48:00,1.6416,1.642,1.6415,1.6418,352700000.0
2008-06-26 15:49:00,1.6417,1.6419,1.64165,1.6418,187100000.0
2008-06-26 15:50:00,1.6418,1.6427,1.6417,1.6424,455200000.0
2008-06-26 15:51:00,1.6425,1.6431,1.6423,1.6425,379700000.0
2008-06-26 15:52:00,1.6425,1.6425,1.6421,1.6425,331000000.0
2008-06-26 15:53:00,1.6424,1.64255,1.64175,1.6421,320900000.0
2008-06-26 15:54:00,1.6421,1.6423,1.642,1.6421,314700000.0
2008-06-26 15:55:00,1.6421,1.6422,1.64175,1.6419,440500000.0
2008-06-26 15:56:00,1.6419,1.64205,1.6417,1.6417,301000000.0
2008-06-26 15:57:00,1.6417,1.6418,1.6417,1.6418,121300000.0
2008-06-26 15:58:00,1.6418,1.6424,1.6418,1.6424,273300000.0
2008-06-26 15:59:00,1.6424,1.64245,1.6417,1.6417,550500000.0
2008-06-26 16:00:00,1.6417,1.6433,1.6416,1.643,643400000.0
2008-06-26 16:01:00,1.64305,1.6432,1.6428,1.6431,436400000.0
2008-06-26 16:02:00,1.6431,1.6435,1.643,1.6434,419400000.0
2008-06-26 16:03:00,1.6434,1.6437,1.6431,1.6432,465400000.0
2008-06-26 16:04:00,1.6432,1.64355,1.643,1.64345,335200000.0
2008-06-26 16:05:00,1.6435,1.64355,1.6432,1.64345,367800000.0
2008-06-26 16:06:00,1.6434,1.64355,1.6432,1.6433,325000000.0
2008-06-26 16:07:00,1.6432,1.6435,1.64295,1.6435,266500000.0
2008-06-26 16:08:00,1.6435,1.6435,1.6432,1.6434,378100000.0
2008-06-26 16:09:00,1.6434,1.6435,1.643,1.64335,343700000.0
2008-06-26 16:10:00,1.6434,1.6436,1.643,1.64315,388500000.0
2008-06-26 16:11:00,1.64315,1.64345,1.6427,1.6428,345700000.0
2008-06-26 16:12:00,1.6428,1.6429,1.6424,1.6428,367700000.0
2008-06-26 16:13:00,1.6427,1.643,1.6424,1.6424,340600000.0
2008-06-26 16:14:00,1.64245,1.6427,1.64225,1.6427,332500000.0
2008-06-26 16:15:00,1.6427,1.6428,1.64245,1.6425,228000000.0
2008-06-26 16:16:00,1.6425,1.6427,1.64225,1.6427,641100000.0
2008-06-26 16:17:00,1.6426,1.6427,1.6423,1.64235,457600000.0
2008-06-26 16:18:00,1.6424,1.6426,1.6423,1.6425,542000000.0
2008-06-26 16:19:00,1.6425,1.6427,1.6424,1.6425,359600000.0
2008-06-26 16:20:00,1.6426,1.6428,1.6425,1.6425,374800000.0
2008-06-26 16:21:00,1.6426,1.6428,1.6423,1.6423,374000000.0
2008-06-26 16:22:00,1.6423,1.6427,1.6422,1.6424,324300000.0
2008-06-26 16:23:00,1.6424,1.6425,1.642,1.6423,346100000.0
2008-06-26 16:24:00,1.6423,1.6425,1.6421,1.6422,220400000.0
2008-06-26 16:25:00,1.6422,1.64225,1.6419,1.642,224400000.0
2008-06-26 16:26:00,1.642,1.642,1.6417,1.6418,246100000.0
2008-06-26 16:27:00,1.6418,1.6422,1.64155,1.64165,362900000.0
2008-06-26 16:28:00,1.6417,1.6417,1.6411,1.6412,496200000.0
2008-06-26 16:29:00,1.6411,1.6415,1.6409,1.641,144300000.0
2008-06-26 16:30:00,1.641,1.6413,1.641,1.6411,117300000.0
2008-06-26 16:31:00,1.6411,1.64115,1.6408,1.64085,298500000.0
2008-06-26 16:32:00,1.6408,1.6415,1.64075,1.6414,267000000.0
2008-06-26 16:33:00,1.6413,1.6422,1.6411,1.642,386700000.0
2008-06-26 16:34:00,1.642,1.6426,1.642,1.64235,271500000.0
2008-06-26 16:35:00,1.64235,1.6425,1.6421,1.6422,210500000.0
2008-06-26 16:36:00,1.6422,1.6425,1.64215,1.6422,300900000.0
2008-06-26 16:37:00,1.6423,1.6425,1.6421,1.6424,259900000.0
2008-06-26 16:38:00,1.6424,1.64285,1.6424,1.6427,236200000.0
2008-06-26 16:39:00,1.6427,1.6428,1.6418,1.6418,277500000.0
2008-06-26 16:40:00,1.6418,1.64215,1.6418,1.64215,155500000.0
2008-06-26 16:41:00,1.6421,1.6425,1.6421,1.6425,151500000.0
2008-06-26 16:42:00,1.6425,1.6426,1.6421,1.6423,112600000.0
2008-06-26 16:43:00,1.6423,1.6423,1.64185,1.6422,352300000.0
2008-06-26 16:44:00,1.6421,1.64225,1.6419,1.6422,284000000.0
2008-06-26 16:45:00,1.6422,1.6428,1.642,1.6427,244800000.0
2008-06-26 16:46:00,1.64275,1.6428,1.64235,1.6426,387000000.0
2008-06-26 16:47:00,1.6425,1.6427,1.6422,1.6425,498300000.0
2008-06-26 16:48:00,1.6425,1.6429,1.6424,1.6425,340500000.0
2008-06-26 16:49:00,1.64265,1.64315,1.6426,1.6426,431100000.0
2008-06-26 16:50:00,1.6427,1.64275,1.6423,1.6425,464000000.0
2008-06-26 16:51:00,1.64245,1.64315,1.6424,1.6424,597400000.0
2008-06-26 16:52:00,1.6425,1.6429,1.64235,1.64275,316900000.0
2008-06-26 16:53:00,1.6427,1.64355,1.6426,1.6435,378100000.0
2008-06-26 16:54:00,1.6435,1.6436,1.6428,1.6432,513100000.0
2008-06-26 16:55:00,1.6432,1.64375,1.643,1.6435,367700000.0
2008-06-26 16:56:00,1.6435,1.64385,1.64345,1.6438,279100000.0
2008-06-26 16:57:00,1.6438,1.64405,1.6437,1.6439,333900000.0
2008-06-26 16:58:00,1.64385,1.6444,1.64375,1.6444,318700000.0
2008-06-26 16:59:00,1.6444,1.64455,1.6439,1.6442,474800000.0
2008-06-26 17:00:00,1.6442,1.6447,1.6442,1.6444,594000000.0
2008-06-26 17:01:00,1.6444,1.6449,1.64425,1.6447,495400000.0
2008-06-26 17:02:00,1.6447,1.6449,1.6444,1.6445,338900000.0
2008-06-26 17:03:00,1.6445,1.6446,1.64415,1.64415,380700000.0
2008-06-26 17:04:00,1.6441,1.64425,1.6438,1.6439,348300000.0
2008-06-26 17:05:00,1.6439,1.6441,1.6438,1.6439,172700000.0
2008-06-26 17:06:00,1.6439,1.644,1.6437,1.6438,217100000.0
2008-06-26 17:07:00,1.6439,1.644,1.6436,1.6436,416000000.0
2008-06-26 17:08:00,1.6436,1.6438,1.6435,1.6435,463400000.0
2008-06-26 17:09:00,1.6435,1.6436,1.6431,1.6434,359600000.0
2008-06-26 17:10:00,1.6434,1.6438,1.643,1.6435,326100000.0
2008-06-26 17:11:00,1.6435,1.6437,1.6434,1.6436,135500000.0
2008-06-26 17:12:00,1.6435,1.6437,1.6435,1.6437,119600000.0
2008-06-26 17:13:00,1.6437,1.6438,1.6434,1.6437,300200000.0
2008-06-26 17:14:00,1.6437,1.644,1.6435,1.6435,347400000.0
2008-06-26 17:15:00,1.6436,1.6437,1.6432,1.6432,255300000.0
2008-06-26 17:16:00,1.6433,1.6435,1.6431,1.6431,331500000.0
2008-06-26 17:17:00,1.643,1.6431,1.6426,1.6426,320500000.0
2008-06-26 17:18:00,1.6426,1.6428,1.6423,1.6425,433900000.0
2008-06-26 17:19:00,1.6426,1.6428,1.6424,1.6427,397300000.0
2008-06-26 17:20:00,1.6427,1.643,1.6424,1.643,396000000.0
2008-06-26 17:21:00,1.6431,1.6435,1.6427,1.643,561800000.0
2008-06-26 17:22:00,1.6431,1.6442,1.6431,1.6435,532800000.0
2008-06-26 17:23:00,1.6436,1.645,1.6436,1.6449,368400000.0
2008-06-26 17:24:00,1.6449,1.6449,1.6443,1.6447,265800000.0
2008-06-26 17:25:00,1.6447,1.6456,1.6447,1.6456,277000000.0
2008-06-26 17:26:00,1.6456,1.64585,1.6453,1.6458,311000000.0
2008-06-26 17:27:00,1.64565,1.6459,1.6453,1.6457,483700000.0
2008-06-26 17:28:00,1.6457,1.64575,1.6452,1.6454,268600000.0
2008-06-26 17:29:00,1.6455,1.6458,1.6452,1.6453,257600000.0
2008-06-26 17:30:00,1.6452,1.64655,1.6452,1.6465,507600000.0
2008-06-26 17:31:00,1.6465,1.6467,1.6459,1.6459,343600000.0
2008-06-26 17:32:00,1.6459,1.6459,1.6449,1.6449,583400000.0
2008-06-26 17:33:00,1.6449,1.6452,1.6448,1.645,434000001.0
2008-06-26 17:34:00,1.645,1.6452,1.6449,1.6451,284300000.0
2008-06-26 17:35:00,1.6451,1.6451,1.6447,1.6448,170200000.0
2008-06-26 17:36:00,1.6449,1.6449,1.6447,1.6447,356600000.0
2008-06-26 17:37:00,1.6448,1.6449,1.6446,1.64475,280400000.0
2008-06-26 17:38:00,1.64465,1.6451,1.6446,1.6449,396100000.0
2008-06-26 17:39:00,1.645,1.6451,1.6444,1.6445,287100000.0
2008-06-26 17:40:00,1.6445,1.6445,1.6439,1.6441,448900000.0
2008-06-26 17:41:00,1.6441,1.6443,1.6438,1.64405,361800000.0
2008-06-26 17:42:00,1.6441,1.6443,1.6436,1.6439,439700000.0
2008-06-26 17:43:00,1.6439,1.64435,1.6439,1.6443,244200000.0
2008-06-26 17:44:00,1.6443,1.6445,1.6442,1.6445,380000000.0
2008-06-26 17:45:00,1.6445,1.64475,1.6442,1.6442,252000000.0
2008-06-26 17:46:00,1.6442,1.6447,1.6442,1.6445,209600000.0
2008-06-26 17:47:00,1.6446,1.64465,1.6444,1.6445,227000000.0
2008-06-26 17:48:00,1.64455,1.6447,1.6443,1.6444,322300000.0
2008-06-26 17:49:00,1.6444,1.64445,1.6438,1.6439,283300000.0
2008-06-26 17:50:00,1.6439,1.6441,1.64365,1.6439,405400000.0
2008-06-26 17:51:00,1.6438,1.64385,1.6432,1.6435,530200000.0
2008-06-26 17:52:00,1.6435,1.6437,1.6433,1.6435,284800001.0
2008-06-26 17:53:00,1.6435,1.64385,1.6435,1.64375,318800000.0
2008-06-26 17:54:00,1.64375,1.64385,1.6435,1.64385,178800000.0
2008-06-26 17:55:00,1.6438,1.64385,1.6433,1.6433,290900000.0
2008-06-26 17:56:00,1.64335,1.6437,1.64315,1.6435,416300000.0
2008-06-26 17:57:00,1.6435,1.6441,1.6434,1.6439,456700000.0
2008-06-26 17:58:00,1.64395,1.6442,1.6439,1.6441,134600000.0
2008-06-26 17:59:00,1.644,1.6441,1.6439,1.6441,79400000.0
2008-06-26 18:00:00,1.6441,1.64425,1.644,1.6441,98700000.0
2008-06-26 18:01:00,1.64415,1.6445,1.6441,1.6445,121900000.0
2008-06-26 18:02:00,1.6444,1.6448,1.6444,1.6448,93700000.0
2008-06-26 18:03:00,1.6448,1.6448,1.6446,1.6446,96900000.0
2008-06-26 18:04:00,1.6448,1.6448,1.6441,1.6441,87300000.0
2008-06-26 18:05:00,1.6441,1.6444,1.6441,1.6443,203000000.0
2008-06-26 18:06:00,1.64435,1.6444,1.644,1.644,86300000.0
2008-06-26 18:07:00,1.644,1.6446,1.644,1.6445,166400000.0
2008-06-26 18:08:00,1.6445,1.6446,1.6444,1.64445,104100000.0
2008-06-26 18:09:00,1.64455,1.6449,1.64445,1.6447,162700000.0
2008-06-26 18:10:00,1.6447,1.6448,1.6445,1.6447,184400000.0
2008-06-26 18:11:00,1.6447,1.6448,1.6437,1.6439,278700000.0
2008-06-26 18:12:00,1.6439,1.644,1.6437,1.6439,110400000.0
2008-06-26 18:13:00,1.644,1.64475,1.6437,1.64405,282900000.0
2008-06-26 18:14:00,1.64405,1.6443,1.64395,1.64415,85200000.0
2008-06-26 18:15:00,1.6441,1.6442,1.6439,1.6442,90000000.0
2008-06-26 18:16:00,1.6441,1.6443,1.6441,1.6441,151100000.0
2008-06-26 18:17:00,1.6441,1.6445,1.6441,1.6445,118400000.0
2008-06-26 18:18:00,1.6445,1.6445,1.6441,1.6444,222800000.0
2008-06-26 18:19:00,1.6444,1.64445,1.6441,1.6442,181300000.0
2008-06-26 18:20:00,1.6442,1.6445,1.6441,1.6441,198300000.0
2008-06-26 18:21:00,1.64405,1.6446,1.64405,1.6445,172000000.0
2008-06-26 18:22:00,1.6445,1.6447,1.6443,1.6445,146700000.0
2008-06-26 18:23:00,1.6444,1.6445,1.6439,1.6442,292100000.0
2008-06-26 18:24:00,1.6443,1.6443,1.64395,1.644,128100000.0
2008-06-26 18:25:00,1.6441,1.6442,1.644,1.644,134400000.0
2008-06-26 18:26:00,1.64405,1.6443,1.6439,1.6441,109600000.0
2008-06-26 18:27:00,1.6442,1.64455,1.6442,1.6443,107400000.0
2008-06-26 18:28:00,1.64435,1.6444,1.6443,1.6443,72800000.0
2008-06-26 18:29:00,1.64435,1.6448,1.64435,1.6448,38400000.0
2008-06-26 18:30:00,1.6449,1.6449,1.64445,1.64445,95200000.0
2008-06-26 18:31:00,1.6444,1.6446,1.64415,1.6445,112400000.0
2008-06-26 18:32:00,1.6444,1.6446,1.64435,1.64455,128400000.0
2008-06-26 18:33:00,1.6446,1.64475,1.6445,1.6447,43100000.0
2008-06-26 18:34:00,1.64465,1.64485,1.64455,1.64475,86400000.0
2008-06-26 18:35:00,1.6448,1.64485,1.6446,1.6446,104800000.0
2008-06-26 18:36:00,1.6447,1.64475,1.64455,1.64455,88400000.0
2008-06-26 18:37:00,1.64455,1.64475,1.6443,1.6445,192000000.0
2008-06-26 18:38:00,1.6445,1.6445,1.6442,1.6443,179500000.0
2008-06-26 18:39:00,1.6443,1.6445,1.6442,1.6445,113200000.0
2008-06-26 18:40:00,1.6445,1.6445,1.6443,1.6444,164800000.0
2008-06-26 18:41:00,1.6444,1.6444,1.6439,1.6441,94000000.0
2008-06-26 18:42:00,1.6441,1.6441,1.6437,1.6439,62300000.0
2008-06-26 18:43:00,1.64375,1.644,1.6436,1.6437,338800000.0
2008-06-26 18:44:00,1.6437,1.6442,1.6437,1.6442,187100000.0
2008-06-26 18:45:00,1.6442,1.6444,1.644,1.6441,217400000.0
2008-06-26 18:46:00,1.6441,1.64455,1.64395,1.6442,308000000.0
2008-06-26 18:47:00,1.6442,1.6442,1.6435,1.6438,147800000.0
2008-06-26 18:48:00,1.64375,1.6444,1.64375,1.6442,106200000.0
2008-06-26 18:49:00,1.64435,1.6444,1.64405,1.6443,129200000.0
2008-06-26 18:50:00,1.6444,1.6449,1.6444,1.6447,130000000.0
2008-06-26 18:51:00,1.6447,1.6453,1.64465,1.6453,147400000.0
2008-06-26 18:52:00,1.6453,1.64565,1.645,1.645,216900000.0
2008-06-26 18:53:00,1.64495,1.64525,1.6449,1.6449,241800000.0
2008-06-26 18:54:00,1.6449,1.6453,1.6448,1.6452,184000000.0
2008-06-26 18:55:00,1.64525,1.6457,1.6452,1.6456,223200000.0
2008-06-26 18:56:00,1.6456,1.6456,1.6453,1.6456,158600000.0
2008-06-26 18:57:00,1.6456,1.6456,1.6453,1.64535,104800000.0
2008-06-26 18:58:00,1.64545,1.64585,1.6454,1.6458,159200000.0
2008-06-26 18:59:00,1.6458,1.64585,1.6454,1.64555,153600000.0
2008-06-26 19:00:00,1.64565,1.64565,1.6452,1.6453,176200000.0
2008-06-26 19:01:00,1.6453,1.6463,1.6452,1.6461,172400000.0
2008-06-26 19:02:00,1.6461,1.64645,1.6459,1.64625,148800000.0
2008-06-26 19:03:00,1.64625,1.6463,1.6459,1.6459,169800000.0
2008-06-26 19:04:00,1.646,1.6461,1.6459,1.646,49000000.0
2008-06-26 19:05:00,1.646,1.6461,1.6458,1.646,150600000.0
2008-06-26 19:06:00,1.6461,1.64625,1.6459,1.6461,97200000.0
2008-06-26 19:07:00,1.646,1.6461,1.6457,1.6457,127000000.0
2008-06-26 19:08:00,1.6457,1.6459,1.6455,1.64565,239600000.0
2008-06-26 19:09:00,1.64565,1.6459,1.6456,1.6458,90400000.0
2008-06-26 19:10:00,1.6458,1.646,1.6456,1.6459,140000000.0
2008-06-26 19:11:00,1.6459,1.646,1.6458,1.6459,57600000.0
2008-06-26 19:12:00,1.64585,1.6461,1.6458,1.64605,46000000.0
2008-06-26 19:13:00,1.64605,1.64625,1.64595,1.64625,45000000.0
2008-06-26 19:14:00,1.64615,1.64635,1.64605,1.6462,93000000.0
2008-06-26 19:15:00,1.64615,1.6462,1.6454,1.6455,97800000.0
2008-06-26 19:16:00,1.6455,1.6459,1.6455,1.6458,45600000.0
2008-06-26 19:17:00,1.64585,1.6459,1.6456,1.6457,39600000.0
2008-06-26 19:18:00,1.64575,1.6458,1.6456,1.6456,35800000.0
2008-06-26 19:19:00,1.6456,1.6456,1.645,1.645,157800000.0
2008-06-26 19:20:00,1.645,1.6451,1.6445,1.6447,175200000.0
2008-06-26 19:21:00,1.6447,1.6449,1.6446,1.6449,71900000.0
2008-06-26 19:22:00,1.64495,1.6451,1.6449,1.645,116400000.0
2008-06-26 19:23:00,1.645,1.645,1.6449,1.645,60000000.0
2008-06-26 19:24:00,1.645,1.645,1.6446,1.6446,90600000.0
2008-06-26 19:25:00,1.6446,1.645,1.6444,1.6447,204200000.0
2008-06-26 19:26:00,1.6448,1.6454,1.64475,1.64525,277800000.0
2008-06-26 19:27:00,1.6453,1.6454,1.645,1.6452,156000000.0
2008-06-26 19:28:00,1.64515,1.6454,1.64495,1.6454,203000000.0
2008-06-26 19:29:00,1.6454,1.6455,1.64465,1.6453,208400000.0
2008-06-26 19:30:00,1.6453,1.6455,1.6451,1.6451,157200000.0
2008-06-26 19:31:00,1.6452,1.64535,1.6451,1.64535,88000000.0
2008-06-26 19:32:00,1.64535,1.6455,1.6452,1.6455,163400000.0
2008-06-26 19:33:00,1.6455,1.6456,1.64525,1.64525,103400000.0
2008-06-26 19:34:00,1.6453,1.6453,1.6451,1.6453,74000000.0
2008-06-26 19:35:00,1.6453,1.646,1.6453,1.6458,350000000.0
2008-06-26 19:36:00,1.6458,1.64585,1.6451,1.6453,344600000.0
2008-06-26 19:37:00,1.6453,1.64535,1.64515,1.64525,186000000.0
2008-06-26 19:38:00,1.6452,1.6459,1.6451,1.6458,259800000.0
2008-06-26 19:39:00,1.6457,1.6459,1.6456,1.6458,205700000.0
2008-06-26 19:40:00,1.6457,1.64605,1.6457,1.646,79800000.0
2008-06-26 19:41:00,1.646,1.6461,1.6459,1.646,48000000.0
2008-06-26 19:42:00,1.64595,1.646,1.6458,1.6459,109000000.0
2008-06-26 19:43:00,1.6459,1.6459,1.6457,1.6458,65600000.0
2008-06-26 19:44:00,1.6458,1.64585,1.6456,1.6458,119600000.0
2008-06-26 19:45:00,1.6458,1.6459,1.6458,1.6459,52200000.0
2008-06-26 19:46:00,1.64605,1.6464,1.64605,1.6464,76000000.0
2008-06-26 19:47:00,1.64635,1.6464,1.6461,1.6462,99500000.0
2008-06-26 19:48:00,1.64625,1.6469,1.64625,1.6468,56300000.0
2008-06-26 19:49:00,1.6468,1.6469,1.6465,1.6467,61600000.0
2008-06-26 19:50:00,1.6467,1.6468,1.64665,1.64665,24000000.0
2008-06-26 19:51:00,1.6467,1.6468,1.6466,1.6466,68600000.0
2008-06-26 19:52:00,1.6466,1.6467,1.6465,1.6466,48400000.0
2008-06-26 19:53:00,1.64665,1.6467,1.6465,1.6465,59300000.0
2008-06-26 19:54:00,1.6464,1.6465,1.6464,1.6464,42800000.0
2008-06-26 19:55:00,1.6464,1.6464,1.6462,1.6463,70400000.0
2008-06-26 19:56:00,1.6462,1.6464,1.6461,1.6461,113600000.0
2008-06-26 19:57:00,1.6461,1.6465,1.64595,1.6464,153000000.0
2008-06-26 19:58:00,1.6464,1.6465,1.64595,1.6462,215400000.0
2008-06-26 19:59:00,1.6462,1.6462,1.646,1.6461,115200000.0
2008-06-26 20:00:00,1.6461,1.6463,1.646,1.646,73200000.0
2008-06-26 20:01:00,1.64605,1.64645,1.646,1.64645,69800000.0
2008-06-26 20:02:00,1.64645,1.64645,1.6462,1.64635,42600000.0
2008-06-26 20:03:00,1.64635,1.64635,1.646,1.6461,68800000.0
2008-06-26 20:04:00,1.64605,1.64615,1.646,1.6461,60500000.0
2008-06-26 20:05:00,1.6462,1.6462,1.6459,1.6461,45200000.0
2008-06-26 20:06:00,1.64605,1.64605,1.646,1.646,8400000.0
2008-06-26 20:07:00,1.64605,1.6465,1.646,1.6463,85600000.0
2008-06-26 20:08:00,1.6463,1.6463,1.6458,1.6458,92400000.0
2008-06-26 20:09:00,1.6458,1.6461,1.6458,1.64595,103400000.0
2008-06-26 20:10:00,1.6459,1.6459,1.6458,1.6458,101000000.0
2008-06-26 20:11:00,1.6458,1.6458,1.64535,1.6456,108000000.0
2008-06-26 20:12:00,1.6456,1.6461,1.6456,1.6457,109000000.0
2008-06-26 20:13:00,1.6457,1.6469,1.6457,1.64645,248500000.0
2008-06-26 20:14:00,1.64645,1.6467,1.6463,1.6467,186800000.0
2008-06-26 20:15:00,1.6466,1.6466,1.6462,1.64635,181600000.0
2008-06-26 20:16:00,1.6464,1.64675,1.6464,1.6464,96600000.0
2008-06-26 20:17:00,1.6464,1.64665,1.6464,1.6465,137000000.0
2008-06-26 20:18:00,1.6465,1.6466,1.6463,1.6465,209700000.0
2008-06-26 20:19:00,1.6465,1.6474,1.6463,1.6474,266400000.0
2008-06-26 20:20:00,1.6474,1.6479,1.6474,1.6479,313800000.0
2008-06-26 20:21:00,1.6478,1.648,1.6474,1.6476,320000000.0
2008-06-26 20:22:00,1.6476,1.6484,1.6475,1.6484,203000000.0
2008-06-26 20:23:00,1.64845,1.649,1.6479,1.6481,466600000.0
2008-06-26 20:24:00,1.6481,1.6486,1.6481,1.6482,299400000.0
2008-06-26 20:25:00,1.6482,1.6482,1.6477,1.64785,409800000.0
2008-06-26 20:26:00,1.6477,1.64785,1.64755,1.64775,205900000.0
2008-06-26 20:27:00,1.64775,1.6481,1.6477,1.648,394100000.0
2008-06-26 20:28:00,1.648,1.6481,1.6471,1.6471,242100000.0
2008-06-26 20:29:00,1.64715,1.6473,1.6467,1.6469,264200000.0
2008-06-26 20:30:00,1.6469,1.6471,1.6467,1.6468,214000000.0
2008-06-26 20:31:00,1.6468,1.647,1.6467,1.6468,131400000.0
2008-06-26 20:32:00,1.6468,1.64755,1.6467,1.6471,316400000.0
2008-06-26 20:33:00,1.64715,1.64755,1.647,1.64725,283200000.0
2008-06-26 20:34:00,1.64725,1.64725,1.6471,1.6472,90600000.0
2008-06-26 20:35:00,1.6473,1.6475,1.6472,1.6475,55000000.0
2008-06-26 20:36:00,1.6475,1.6475,1.64695,1.647,228200000.0
2008-06-26 20:37:00,1.647,1.64735,1.6467,1.6468,363800000.0
2008-06-26 20:38:00,1.6468,1.6473,1.6468,1.6472,145000000.0
2008-06-26 20:39:00,1.6472,1.64735,1.6471,1.6473,118000000.0
2008-06-26 20:40:00,1.6474,1.6475,1.6472,1.6472,260800000.0
2008-06-26 20:41:00,1.6472,1.6473,1.64695,1.64695,162600000.0
2008-06-26 20:42:00,1.647,1.6474,1.6466,1.6466,170600000.0
2008-06-26 20:43:00,1.6466,1.647,1.6466,1.6469,146200000.0
2008-06-26 20:44:00,1.64685,1.647,1.6468,1.6469,45400000.0
2008-06-26 20:45:00,1.6469,1.6474,1.6467,1.6472,133500000.0
2008-06-26 20:46:00,1.64725,1.6473,1.6472,1.6473,41000000.0
2008-06-26 20:47:00,1.6473,1.6476,1.6472,1.6476,98200000.0
2008-06-26 20:48:00,1.6476,1.6476,1.6473,1.64735,256000000.0
2008-06-26 20:49:00,1.6474,1.6474,1.64685,1.6471,161800000.0
2008-06-26 20:50:00,1.64715,1.6472,1.6465,1.6465,154400000.0
2008-06-26 20:51:00,1.6465,1.6466,1.6462,1.6464,188600000.0
2008-06-26 20:52:00,1.6464,1.6467,1.6463,1.6463,140600000.0
2008-06-26 20:53:00,1.6463,1.6465,1.6462,1.6464,84800000.0
2008-06-26 20:54:00,1.64645,1.647,1.6464,1.6469,85300000.0
2008-06-26 20:55:00,1.6469,1.6469,1.6467,1.6468,33000000.0
2008-06-26 20:56:00,1.6468,1.6468,1.6464,1.64645,79000000.0
2008-06-26 20:57:00,1.6466,1.6466,1.6464,1.6466,54300000.0
2008-06-26 20:58:00,1.6466,1.6466,1.646,1.6463,96800000.0
2008-06-26 20:59:00,1.6463,1.6463,1.6457,1.64575,177600000.0
2008-06-26 21:00:00,1.64575,1.6465,1.64575,1.6464,199400001.0
2008-06-26 21:01:00,1.6464,1.6464,1.6463,1.6463,25800000.0
2008-06-26 21:02:00,1.6463,1.6463,1.6461,1.6462,44200000.0
2008-06-26 21:03:00,1.6462,1.64645,1.6462,1.64625,48000000.0
2008-06-26 21:04:00,1.64625,1.64655,1.64625,1.6464,144200000.0
2008-06-26 21:05:00,1.6464,1.6464,1.6462,1.64625,60000000.0
2008-06-26 21:06:00,1.64625,1.64635,1.6462,1.64635,57000000.0
2008-06-26 21:07:00,1.64635,1.6471,1.64635,1.6468,165600000.0
2008-06-26 21:08:00,1.6468,1.6468,1.64635,1.6464,224000000.0
2008-06-26 21:09:00,1.6464,1.6464,1.6464,1.6464,1800000.0
2008-06-26 21:10:00,1.6465,1.6465,1.6464,1.6464,21600000.0
2008-06-26 21:11:00,1.6465,1.6467,1.6465,1.6466,20000000.0
2008-06-26 21:12:00,1.6466,1.6468,1.6466,1.6467,70400000.0
2008-06-26 21:13:00,1.6467,1.6467,1.6466,1.6466,14400000.0
2008-06-26 21:14:00,1.6468,1.64685,1.64655,1.64655,44400000.0
2008-06-26 21:15:00,1.64655,1.64655,1.6465,1.6465,9600000.0
2008-06-26 21:16:00,1.6465,1.6466,1.64625,1.64625,84200000.0
2008-06-26 21:17:00,1.6463,1.64645,1.6462,1.6463,65600000.0
2008-06-26 21:18:00,1.64645,1.6466,1.64635,1.64655,61000000.0
2008-06-26 21:19:00,1.6466,1.64685,1.6466,1.64685,23900000.0
2008-06-26 21:20:00,1.64685,1.64695,1.64675,1.64685,135500000.0
2008-06-26 21:21:00,1.64685,1.64685,1.6465,1.64655,99600000.0
2008-06-26 21:22:00,1.6466,1.6466,1.64645,1.64655,65200000.0
2008-06-26 21:23:00,1.64655,1.64655,1.64635,1.64635,39800000.0
2008-06-26 21:24:00,1.64635,1.64645,1.64565,1.64645,108600000.0
2008-06-26 21:25:00,1.6465,1.64715,1.6464,1.6467,251800000.0
2008-06-26 21:26:00,1.64665,1.64665,1.64655,1.64655,41800000.0
2008-06-26 21:27:00,1.6466,1.6466,1.6464,1.6464,44200000.0
2008-06-26 21:28:00,1.6465,1.6467,1.64625,1.64665,115900000.0
2008-06-26 21:29:00,1.6466,1.6467,1.6465,1.6466,66000000.0
2008-06-26 21:30:00,1.64665,1.6468,1.64645,1.6467,169800000.0
2008-06-26 21:31:00,1.64675,1.6468,1.64665,1.6467,22200000.0
2008-06-26 21:32:00,1.6467,1.6468,1.6467,1.6468,12000000.0
2008-06-26 21:33:00,1.64685,1.647,1.6468,1.6468,59600000.0
2008-06-26 21:34:00,1.6468,1.6469,1.6467,1.6469,54800000.0
2008-06-26 21:35:00,1.6469,1.6469,1.6468,1.6468,11800000.0
2008-06-26 21:36:00,1.6468,1.6468,1.6467,1.6467,6600000.0
2008-06-26 21:37:00,1.6467,1.6468,1.6467,1.6467,94500000.0
2008-06-26 21:38:00,1.6467,1.64695,1.6467,1.6469,68100000.0
2008-06-26 21:39:00,1.64695,1.64715,1.6469,1.647,140200000.0
2008-06-26 21:40:00,1.64705,1.6472,1.6469,1.6471,84200000.0
2008-06-26 21:41:00,1.6471,1.64715,1.647,1.647,27600000.0
2008-06-26 21:42:00,1.647,1.6471,1.6469,1.6471,90200000.0
2008-06-26 21:43:00,1.647,1.64745,1.647,1.64735,157600000.0
2008-06-26 21:44:00,1.6473,1.6474,1.6472,1.6472,108600000.0
2008-06-26 21:45:00,1.6471,1.6472,1.647,1.6471,116100000.0
2008-06-26 21:46:00,1.6471,1.64745,1.6468,1.64745,224000000.0
2008-06-26 21:47:00,1.64745,1.6479,1.64745,1.6477,105400000.0
2008-06-26 21:48:00,1.64775,1.6479,1.6476,1.6479,92800000.0
2008-06-26 21:49:00,1.6478,1.6484,1.6478,1.6482,187300000.0
2008-06-26 21:50:00,1.6482,1.6489,1.6482,1.6483,219800000.0
2008-06-26 21:51:00,1.6484,1.6486,1.6483,1.6486,83600000.0
2008-06-26 21:52:00,1.64865,1.6491,1.64865,1.6487,239400000.0
2008-06-26 21:53:00,1.64885,1.649,1.64875,1.6488,105600000.0
2008-06-26 21:54:00,1.64865,1.64905,1.64865,1.6488,69200000.0
2008-06-26 21:55:00,1.64875,1.64905,1.64875,1.6489,67000000.0
2008-06-26 21:56:00,1.64885,1.64935,1.64885,1.6493,76600000.0
2008-06-26 21:57:00,1.64935,1.6494,1.649,1.649,75000000.0
2008-06-26 21:58:00,1.649,1.649,1.6485,1.6485,34640000.0
2008-06-26 21:59:00,1.6485,1.649,1.6485,1.649,30320000.0
2008-06-26 22:00:00,1.6486,1.649,1.6485,1.649,19720000.0
2008-06-26 22:01:00,1.649,1.649,1.6482,1.6482,11200000.0
2008-06-26 22:02:00,1.64825,1.6483,1.64795,1.6481,22800000.0
2008-06-26 22:03:00,1.6481,1.6481,1.6479,1.64795,10200000.0
2008-06-26 22:04:00,1.64795,1.648,1.64785,1.6479,21000000.0
2008-06-26 22:05:00,1.6479,1.6481,1.6479,1.648,34800000.0
2008-06-26 22:06:00,1.648,1.648,1.6477,1.6477,24000000.0
2008-06-26 22:07:00,1.6477,1.64795,1.6477,1.64785,16000000.0
2008-06-26 22:08:00,1.6479,1.6481,1.6479,1.6481,24600000.0
2008-06-26 22:09:00,1.6482,1.6485,1.6482,1.6485,25200000.0
2008-06-26 22:10:00,1.64845,1.6488,1.6482,1.6482,49200000.0
2008-06-26 22:11:00,1.6482,1.64825,1.6481,1.64815,24800000.0
2008-06-26 22:12:00,1.64815,1.6483,1.64805,1.6483,6200000.0
2008-06-26 22:13:00,1.6483,1.6484,1.6482,1.6483,26800000.0
2008-06-26 22:14:00,1.64835,1.64845,1.6483,1.64845,6800000.0
2008-06-26 22:16:00,1.64845,1.64845,1.64835,1.6484,12400000.0
2008-06-26 22:17:00,1.64845,1.64845,1.64825,1.64835,20600000.0
2008-06-26 22:18:00,1.64835,1.6489,1.64835,1.64855,40900000.0
2008-06-26 22:19:00,1.64855,1.64855,1.64825,1.64835,24200000.0
2008-06-26 22:20:00,1.64835,1.64845,1.64835,1.64835,22000000.0
2008-06-26 22:21:00,1.6484,1.6492,1.6484,1.6485,45000000.0
2008-06-26 22:22:00,1.6484,1.64865,1.6484,1.64855,9200000.0
2008-06-26 22:23:00,1.64845,1.64875,1.64845,1.64875,6000000.0
2008-06-26 22:24:00,1.64875,1.64875,1.64865,1.64865,6800000.0
2008-06-26 22:25:00,1.6487,1.6487,1.6485,1.6486,11400000.0
2008-06-26 22:26:00,1.6488,1.64885,1.64865,1.6487,11400000.0
2008-06-26 22:27:00,1.64875,1.64895,1.6487,1.64895,25800000.0
2008-06-26 22:28:00,1.6489,1.6491,1.64885,1.649,20400000.0
2008-06-26 22:29:00,1.64905,1.6495,1.649,1.64915,52000000.0
2008-06-26 22:30:00,1.6492,1.6495,1.64905,1.64945,30100000.0
2008-06-26 22:31:00,1.6495,1.6495,1.6494,1.6495,7400000.0
2008-06-26 22:32:00,1.64945,1.64945,1.6489,1.6492,72600000.0
2008-06-26 22:33:00,1.6491,1.6491,1.6491,1.6491,7200000.0
2008-06-26 22:34:00,1.6491,1.6491,1.6491,1.6491,3600000.0
2008-06-26 22:35:00,1.6491,1.64945,1.6491,1.6492,83300000.0
2008-06-26 22:36:00,1.64925,1.64925,1.64845,1.64905,128000000.0
2008-06-26 22:37:00,1.649,1.649,1.649,1.649,1800000.0
2008-06-26 22:38:00,1.649,1.649,1.649,1.649,3600000.0
2008-06-26 22:39:00,1.649,1.6492,1.649,1.64905,9200000.0
2008-06-26 22:40:00,1.649,1.6491,1.6488,1.649,42600000.0
2008-06-26 22:41:00,1.649,1.649,1.6483,1.6483,46900000.0
2008-06-26 22:42:00,1.64825,1.64865,1.6482,1.64835,19800000.0
2008-06-26 22:43:00,1.64845,1.64845,1.64845,1.64845,3000000.0
2008-06-26 22:44:00,1.6485,1.64875,1.64845,1.64855,23400000.0
2008-06-26 22:45:00,1.64845,1.64855,1.64835,1.64855,16200000.0
2008-06-26 22:46:00,1.64845,1.64875,1.64845,1.6487,24700000.0
2008-06-26 22:47:00,1.6487,1.6489,1.64855,1.64855,39800000.0
2008-06-26 22:48:00,1.6485,1.6485,1.6485,1.6485,1800000.0
2008-06-26 22:49:00,1.64845,1.6488,1.64835,1.6488,24600000.0
2008-06-26 22:50:00,1.64875,1.6489,1.6483,1.6483,34200000.0
2008-06-26 22:51:00,1.64835,1.6486,1.64835,1.64835,31800000.0
2008-06-26 22:52:00,1.64835,1.6484,1.64835,1.6484,10000000.0
2008-06-26 22:53:00,1.6484,1.6486,1.6484,1.6485,27400000.0
2008-06-26 22:54:00,1.6486,1.6486,1.6485,1.6485,19200000.0
2008-06-26 22:55:00,1.6484,1.6485,1.6482,1.6485,93000000.0
2008-06-26 22:56:00,1.6485,1.6485,1.6483,1.6484,25700000.0
2008-06-26 22:57:00,1.6485,1.6485,1.6485,1.6485,5800000.0
2008-06-26 22:58:00,1.6484,1.6484,1.6483,1.6483,19600000.0
2008-06-26 22:59:00,1.6482,1.6483,1.6478,1.6479,44700000.0
2008-06-26 23:00:00,1.6478,1.6479,1.6478,1.6478,36500000.0
2008-06-26 23:01:00,1.648,1.648,1.6476,1.6479,9500000.0
2008-06-26 23:02:00,1.648,1.6483,1.6479,1.6482,51000000.0
2008-06-26 23:03:00,1.6483,1.6483,1.6481,1.6483,7300000.0
2008-06-26 23:04:00,1.6483,1.6484,1.6481,1.6483,36000000.0
2008-06-26 23:05:00,1.6483,1.6483,1.648,1.648,21500000.0
2008-06-26 23:06:00,1.648,1.648,1.6475,1.6476,35200000.0
2008-06-26 23:07:00,1.6477,1.6478,1.6476,1.6478,5700000.0
2008-06-26 23:08:00,1.6473,1.6476,1.6473,1.6475,11800000.0
2008-06-26 23:09:00,1.6476,1.6478,1.6476,1.6478,45500000.0
2008-06-26 23:10:00,1.6478,1.648,1.6477,1.6478,24000000.0
2008-06-26 23:11:00,1.6476,1.6478,1.6476,1.6476,14900000.0
2008-06-26 23:12:00,1.6477,1.6477,1.6476,1.6476,8000000.0
2008-06-26 23:13:00,1.6476,1.6478,1.6473,1.6475,89000000.0
2008-06-26 23:14:00,1.6474,1.6474,1.6472,1.6472,18400000.0
2008-06-26 23:15:00,1.6473,1.6474,1.6471,1.6472,34100000.0
2008-06-26 23:16:00,1.6471,1.6472,1.64685,1.6471,24600000.0
2008-06-26 23:17:00,1.6471,1.6473,1.647,1.6472,25000000.0
2008-06-26 23:18:00,1.6473,1.6474,1.6469,1.6469,69500000.0
2008-06-26 23:19:00,1.6469,1.6472,1.6469,1.6469,33500000.0
2008-06-26 23:20:00,1.6469,1.6472,1.6468,1.6471,33300000.0
2008-06-26 23:21:00,1.6471,1.6472,1.647,1.6471,82800000.0
2008-06-26 23:22:00,1.6472,1.6472,1.6472,1.6472,3000000.0
2008-06-26 23:23:00,1.6472,1.6472,1.6471,1.6471,7200000.0
2008-06-26 23:24:00,1.6471,1.6472,1.6469,1.647,41200000.0
2008-06-26 23:25:00,1.6469,1.6469,1.6469,1.6469,1000000.0
2008-06-26 23:26:00,1.6471,1.6471,1.647,1.6471,13000000.0
2008-06-26 23:27:00,1.647,1.647,1.647,1.647,1000000.0
2008-06-26 23:28:00,1.6471,1.6471,1.6469,1.647,31300000.0
2008-06-26 23:29:00,1.6471,1.6474,1.647,1.6471,21700000.0
2008-06-26 23:30:00,1.6471,1.6475,1.647,1.6473,59400000.0
2008-06-26 23:31:00,1.6473,1.6473,1.6473,1.6473,3600000.0
2008-06-26 23:32:00,1.6473,1.6473,1.64675,1.647,76100000.0
2008-06-26 23:33:00,1.6471,1.6471,1.647,1.64705,42700000.0
2008-06-26 23:34:00,1.6469,1.64705,1.64685,1.64685,25000000.0
2008-06-26 23:35:00,1.647,1.64705,1.6468,1.6468,94700000.0
2008-06-26 23:36:00,1.6468,1.6471,1.6468,1.647,62500000.0
2008-06-26 23:37:00,1.647,1.647,1.647,1.647,6300000.0
2008-06-26 23:38:00,1.647,1.6474,1.6465,1.647,98700000.0
2008-06-26 23:39:00,1.6473,1.6476,1.64685,1.6475,157600000.0
2008-06-26 23:40:00,1.6476,1.6476,1.6469,1.647,179600000.0
2008-06-26 23:41:00,1.6469,1.6473,1.6468,1.6473,71500000.0
2008-06-26 23:42:00,1.6473,1.6474,1.6469,1.6469,30000000.0
2008-06-26 23:43:00,1.6471,1.6473,1.6471,1.6473,30800000.0
2008-06-26 23:44:00,1.6473,1.6473,1.6473,1.6473,36000000.0
2008-06-26 23:45:00,1.6473,1.6476,1.6473,1.6476,29200000.0
2008-06-26 23:46:00,1.6476,1.6476,1.6472,1.6472,68500000.0
2008-06-26 23:47:00,1.6472,1.6473,1.6472,1.6473,26100000.0
2008-06-26 23:48:00,1.6473,1.6475,1.6473,1.6473,43200000.0
2008-06-26 23:50:00,1.6471,1.6471,1.6471,1.6471,4800000.0
2008-06-26 23:51:00,1.6471,1.64765,1.6471,1.64755,78400000.0
2008-06-26 23:52:00,1.6475,1.6483,1.6473,1.6482,161200000.0
2008-06-26 23:53:00,1.6481,1.6481,1.64745,1.64765,194400000.0
2008-06-26 23:54:00,1.64745,1.6486,1.6474,1.64795,136600000.0
2008-06-26 23:55:00,1.648,1.64815,1.6479,1.64815,50800000.0
2008-06-26 23:56:00,1.6482,1.649,1.6482,1.6489,118300000.0
2008-06-26 23:57:00,1.6489,1.6489,1.6487,1.6489,37700000.0
2008-06-26 23:58:00,1.6488,1.6491,1.6488,1.6491,40100000.0
2008-06-26 23:59:00,1.6491,1.6491,1.6487,1.649,62500000.0
2008-06-27 00:00:00,1.6491,1.6494,1.6489,1.6493,118800000.0
2008-06-27 00:01:00,1.6494,1.6494,1.6491,1.6492,134500000.0
2008-06-27 00:02:00,1.6492,1.6492,1.6488,1.649,112500000.0
2008-06-27 00:03:00,1.6489,1.6491,1.6487,1.6491,62200000.0
2008-06-27 00:04:00,1.6491,1.6495,1.6491,1.6493,149600000.0
2008-06-27 00:05:00,1.6494,1.6494,1.6491,1.6494,138900000.0
2008-06-27 00:06:00,1.6494,1.65,1.6493,1.6499,115000000.0
2008-06-27 00:07:00,1.6499,1.65,1.6497,1.6499,64500000.0
2008-06-27 00:08:00,1.6498,1.6498,1.6496,1.6496,78300000.0
2008-06-27 00:09:00,1.6496,1.6499,1.6496,1.6498,83200000.0
2008-06-27 00:10:00,1.6496,1.6496,1.6495,1.6495,23400000.0
2008-06-27 00:11:00,1.6495,1.6495,1.6493,1.6495,9200000.0
2008-06-27 00:12:00,1.6495,1.6495,1.6494,1.6495,15800000.0
2008-06-27 00:13:00,1.6494,1.6494,1.6491,1.6493,48500000.0
2008-06-27 00:14:00,1.6494,1.6494,1.6494,1.6494,7200000.0
2008-06-27 00:15:00,1.6494,1.6495,1.6494,1.6495,25400000.0
2008-06-27 00:16:00,1.6495,1.6495,1.6493,1.6493,21400000.0
2008-06-27 00:17:00,1.6495,1.6496,1.6493,1.6493,39000000.0
2008-06-27 00:18:00,1.6494,1.6495,1.6493,1.6493,102800000.0
2008-06-27 00:19:00,1.6493,1.6495,1.6486,1.6491,175700000.0
2008-06-27 00:20:00,1.649,1.649,1.6483,1.6483,118800000.0
2008-06-27 00:21:00,1.6483,1.6485,1.6481,1.6481,148200000.0
2008-06-27 00:22:00,1.6481,1.6483,1.648,1.6481,132600000.0
2008-06-27 00:23:00,1.6481,1.6482,1.648,1.6481,35000000.0
2008-06-27 00:24:00,1.6481,1.6481,1.6479,1.648,39000000.0
2008-06-27 00:25:00,1.6479,1.6479,1.64735,1.6478,65200000.0
2008-06-27 00:26:00,1.6478,1.648,1.6475,1.648,103600000.0
2008-06-27 00:27:00,1.64775,1.648,1.6477,1.6477,40700000.0
2008-06-27 00:28:00,1.6477,1.64775,1.6477,1.64775,18200000.0
2008-06-27 00:29:00,1.64775,1.6478,1.6476,1.6477,50100000.0
2008-06-27 00:30:00,1.6477,1.64835,1.6476,1.6482,262300000.0
2008-06-27 00:31:00,1.64825,1.6487,1.6482,1.6482,46700000.0
2008-06-27 00:32:00,1.6481,1.6484,1.6479,1.6479,109400000.0
2008-06-27 00:33:00,1.6479,1.6481,1.6479,1.6479,33600000.0
2008-06-27 00:34:00,1.6479,1.6481,1.6479,1.648,43300000.0
2008-06-27 00:35:00,1.648,1.6482,1.6479,1.6479,128500000.0
2008-06-27 00:36:00,1.6479,1.648,1.64775,1.648,154100000.0
2008-06-27 00:37:00,1.648,1.648,1.648,1.648,2000000.0
2008-06-27 00:38:00,1.6479,1.6481,1.6479,1.6481,25100000.0
2008-06-27 00:39:00,1.6481,1.6483,1.6481,1.6481,106300000.0
2008-06-27 00:40:00,1.6479,1.6479,1.64705,1.6473,86600000.0
2008-06-27 00:41:00,1.6473,1.64775,1.6473,1.6475,226200000.0
2008-06-27 00:42:00,1.6478,1.6478,1.64715,1.6473,135400000.0
2008-06-27 00:43:00,1.6473,1.6474,1.6466,1.6467,205800000.0
2008-06-27 00:44:00,1.6467,1.6474,1.6464,1.6471,133000000.0
2008-06-27 00:45:00,1.64705,1.6471,1.6465,1.6465,190000000.0
2008-06-27 00:46:00,1.647,1.647,1.645,1.6451,365600000.0
2008-06-27 00:47:00,1.6454,1.6465,1.6454,1.6461,299399999.0
2008-06-27 00:48:00,1.6461,1.6468,1.6459,1.6468,488700002.0
2008-06-27 00:49:00,1.6468,1.6476,1.6468,1.6471,256000000.0
2008-06-27 00:50:00,1.64715,1.6475,1.647,1.6474,127200000.0
2008-06-27 00:51:00,1.6474,1.64745,1.6472,1.64725,104000000.0
2008-06-27 00:52:00,1.6473,1.6476,1.6473,1.6475,63000000.0
2008-06-27 00:53:00,1.6475,1.6477,1.64745,1.6476,188800000.0
2008-06-27 00:54:00,1.6476,1.6476,1.6469,1.647,286100000.0
2008-06-27 00:55:00,1.647,1.6477,1.647,1.6477,178000000.0
2008-06-27 00:56:00,1.6476,1.6476,1.647,1.647,110400000.0
2008-06-27 00:57:00,1.647,1.6474,1.647,1.6473,179700000.0
2008-06-27 00:58:00,1.64735,1.64805,1.64725,1.6478,196500000.0
2008-06-27 00:59:00,1.6476,1.6484,1.6473,1.6479,367700000.0
2008-06-27 01:00:00,1.648,1.6494,1.64795,1.64845,399600000.0
2008-06-27 01:01:00,1.6485,1.6486,1.6485,1.6486,142600000.0
2008-06-27 01:02:00,1.6487,1.649,1.6486,1.6488,145700000.0
2008-06-27 01:03:00,1.6488,1.6491,1.6488,1.649,147500000.0
2008-06-27 01:04:00,1.649,1.6491,1.649,1.6491,127100000.0
2008-06-27 01:05:00,1.6491,1.6493,1.64895,1.6492,58900000.0
2008-06-27 01:06:00,1.6492,1.6498,1.6488,1.6488,212100000.0
2008-06-27 01:07:00,1.6488,1.6495,1.6488,1.6492,158000000.0
2008-06-27 01:08:00,1.6492,1.6496,1.64915,1.6492,225500000.0
2008-06-27 01:09:00,1.6492,1.6493,1.6492,1.6492,54400000.0
2008-06-27 01:10:00,1.6492,1.6493,1.64915,1.6493,33200000.0
2008-06-27 01:11:00,1.6493,1.6493,1.6491,1.6491,91600000.0
2008-06-27 01:12:00,1.6491,1.6492,1.6488,1.6488,135400000.0
2008-06-27 01:13:00,1.6488,1.6488,1.6488,1.6488,18000000.0
2008-06-27 01:14:00,1.6488,1.6488,1.64835,1.6486,332600000.0
2008-06-27 01:15:00,1.6486,1.6487,1.6486,1.6487,71500000.0
2008-06-27 01:16:00,1.6487,1.6487,1.6484,1.6484,224100000.0
2008-06-27 01:17:00,1.6484,1.6486,1.6484,1.6485,213200000.0
2008-06-27 01:18:00,1.6486,1.6486,1.6484,1.6486,148400000.0
2008-06-27 01:19:00,1.6486,1.6486,1.6484,1.6484,122000000.0
2008-06-27 01:20:00,1.6484,1.6484,1.6482,1.6483,117900000.0
2008-06-27 01:21:00,1.6483,1.6487,1.6481,1.6481,213200000.0
2008-06-27 01:22:00,1.6481,1.64925,1.6481,1.6489,264500000.0
2008-06-27 01:23:00,1.6487,1.6492,1.6487,1.649,359300002.0
2008-06-27 01:24:00,1.649,1.6491,1.6485,1.6488,212900000.0
2008-06-27 01:25:00,1.6488,1.6488,1.6487,1.6488,170600000.0
2008-06-27 01:26:00,1.6488,1.6491,1.6488,1.649,141300000.0
2008-06-27 01:27:00,1.649,1.6498,1.6489,1.6494,275400000.0
2008-06-27 01:28:00,1.6494,1.6499,1.6493,1.6498,258100000.0
2008-06-27 01:29:00,1.6497,1.6498,1.6493,1.6493,263300000.0
2008-06-27 01:30:00,1.6493,1.6497,1.6493,1.6494,306600000.0
2008-06-27 01:31:00,1.6495,1.6503,1.6495,1.65,118100000.0
2008-06-27 01:32:00,1.65,1.6501,1.6498,1.6498,101400000.0
2008-06-27 01:33:00,1.6498,1.6506,1.6498,1.6503,360500000.0
2008-06-27 01:34:00,1.6503,1.6508,1.6502,1.6504,220000000.0
2008-06-27 01:35:00,1.6503,1.6503,1.65,1.6503,83300000.0
2008-06-27 01:36:00,1.6501,1.6503,1.65,1.6501,58900000.0
2008-06-27 01:37:00,1.65015,1.65015,1.65005,1.6501,62000000.0
2008-06-27 01:38:00,1.6501,1.6501,1.64985,1.65,42500000.0
2008-06-27 01:39:00,1.65,1.65,1.64985,1.6499,60900000.0
2008-06-27 01:40:00,1.6499,1.6503,1.64925,1.64945,194600000.0
2008-06-27 01:41:00,1.6497,1.6497,1.64905,1.6491,184200000.0
2008-06-27 01:42:00,1.6491,1.6494,1.6487,1.6492,313900000.0
2008-06-27 01:43:00,1.6491,1.6493,1.6486,1.6486,90400000.0
2008-06-27 01:44:00,1.6487,1.6494,1.6486,1.6488,185800000.0
2008-06-27 01:45:00,1.6487,1.649,1.6487,1.649,96000000.0
2008-06-27 01:46:00,1.6489,1.649,1.6487,1.6488,96300000.0
2008-06-27 01:47:00,1.6489,1.6494,1.6489,1.6492,66500000.0
2008-06-27 01:48:00,1.6492,1.6492,1.6489,1.6491,101300000.0
2008-06-27 01:49:00,1.6491,1.6491,1.6489,1.6489,122800000.0
2008-06-27 01:50:00,1.6489,1.6492,1.6489,1.6492,28900000.0
2008-06-27 01:51:00,1.6492,1.6492,1.6491,1.6492,30400000.0
2008-06-27 01:52:00,1.6493,1.6493,1.64895,1.6491,41300000.0
2008-06-27 01:53:00,1.6491,1.6491,1.6489,1.6489,19900000.0
2008-06-27 01:54:00,1.6489,1.6493,1.6489,1.6493,47500000.0
2008-06-27 01:55:00,1.6493,1.6497,1.6492,1.6492,99400000.0
2008-06-27 01:56:00,1.6492,1.6494,1.649,1.6491,60500000.0
2008-06-27 01:57:00,1.6492,1.6496,1.6491,1.6494,59300000.0
2008-06-27 01:58:00,1.6494,1.6496,1.64935,1.6495,26100000.0
2008-06-27 01:59:00,1.6495,1.6495,1.6495,1.6495,4400000.0
2008-06-27 02:00:00,1.6495,1.6495,1.6493,1.6494,67600000.0
2008-06-27 02:01:00,1.6493,1.6496,1.6492,1.6496,95300000.0
2008-06-27 02:02:00,1.6496,1.6499,1.6496,1.6499,104600000.0
2008-06-27 02:03:00,1.6499,1.6502,1.6499,1.6502,96600000.0
2008-06-27 02:04:00,1.6502,1.6504,1.6502,1.6503,85200000.0
2008-06-27 02:05:00,1.6504,1.6504,1.6503,1.6504,47000000.0
2008-06-27 02:06:00,1.6504,1.6505,1.6497,1.6497,79400000.0
2008-06-27 02:07:00,1.6498,1.6498,1.6496,1.6497,68200000.0
2008-06-27 02:08:00,1.6497,1.65,1.6497,1.6499,24500000.0
2008-06-27 02:09:00,1.65,1.65,1.6496,1.6496,49500000.0
2008-06-27 02:10:00,1.6496,1.6499,1.6496,1.6498,17800000.0
2008-06-27 02:11:00,1.6498,1.6498,1.6492,1.6492,53200000.0
2008-06-27 02:12:00,1.6491,1.6492,1.649,1.649,93600000.0
2008-06-27 02:13:00,1.649,1.649,1.6488,1.6489,81600000.0
2008-06-27 02:14:00,1.649,1.6491,1.6486,1.6486,79300000.0
2008-06-27 02:15:00,1.6486,1.6487,1.6484,1.6485,31600000.0
2008-06-27 02:16:00,1.6485,1.649,1.6482,1.6483,135700000.0
2008-06-27 02:17:00,1.6483,1.6485,1.6482,1.6482,94500000.0
2008-06-27 02:18:00,1.6482,1.6484,1.6479,1.6481,110900000.0
2008-06-27 02:19:00,1.6481,1.6481,1.6478,1.6478,124600000.0
2008-06-27 02:20:00,1.6478,1.6479,1.6475,1.6478,89900000.0
2008-06-27 02:21:00,1.6479,1.6481,1.6478,1.6479,67900000.0
2008-06-27 02:22:00,1.6479,1.6479,1.6478,1.6478,32100000.0
2008-06-27 02:23:00,1.6479,1.648,1.6477,1.6479,102600000.0
2008-06-27 02:24:00,1.6479,1.6479,1.6475,1.6477,65900000.0
2008-06-27 02:25:00,1.6478,1.6479,1.6476,1.6476,41800000.0
2008-06-27 02:26:00,1.6476,1.6477,1.6473,1.6475,179900000.0
2008-06-27 02:27:00,1.6475,1.6477,1.6472,1.6472,97900000.0
2008-06-27 02:28:00,1.6472,1.6476,1.6472,1.6475,66600000.0
2008-06-27 02:29:00,1.6476,1.6476,1.6475,1.6475,37400000.0
2008-06-27 02:30:00,1.6475,1.6476,1.6475,1.6475,10400000.0
2008-06-27 02:31:00,1.6477,1.6477,1.6473,1.6473,77600000.0
2008-06-27 02:32:00,1.6473,1.6476,1.6468,1.6469,117400000.0
2008-06-27 02:33:00,1.6469,1.6473,1.6469,1.6471,69700000.0
2008-06-27 02:34:00,1.6471,1.6475,1.6471,1.6475,71600000.0
2008-06-27 02:35:00,1.6474,1.6478,1.6474,1.6477,76200000.0
2008-06-27 02:36:00,1.6477,1.6477,1.6477,1.6477,6800000.0
2008-06-27 02:37:00,1.6477,1.6478,1.6474,1.6474,72800000.0
2008-06-27 02:38:00,1.6474,1.6475,1.6472,1.6472,65000000.0
2008-06-27 02:39:00,1.6472,1.6472,1.6469,1.6469,65100000.0
2008-06-27 02:40:00,1.647,1.6474,1.647,1.6471,93500000.0
2008-06-27 02:41:00,1.6472,1.6473,1.647,1.647,39500000.0
2008-06-27 02:42:00,1.647,1.6471,1.6468,1.6469,130800000.0
2008-06-27 02:43:00,1.6469,1.6471,1.6469,1.647,185100000.0
2008-06-27 02:44:00,1.6471,1.64755,1.6471,1.6474,129300000.0
2008-06-27 02:45:00,1.6474,1.6476,1.6473,1.6474,59000000.0
2008-06-27 02:46:00,1.6474,1.6474,1.6469,1.647,81700000.0
2008-06-27 02:47:00,1.647,1.6472,1.647,1.6471,40900000.0
2008-06-27 02:48:00,1.647,1.6471,1.6469,1.6471,17400000.0
2008-06-27 02:49:00,1.6471,1.6472,1.647,1.6472,37400000.0
2008-06-27 02:50:00,1.6472,1.6472,1.6471,1.6471,80000000.0
2008-06-27 02:51:00,1.6471,1.6472,1.6471,1.6471,14200000.0
2008-06-27 02:52:00,1.647,1.6471,1.647,1.6471,51300000.0
2008-06-27 02:53:00,1.6471,1.64735,1.6471,1.6473,154400000.0
2008-06-27 02:54:00,1.6473,1.6475,1.6472,1.6474,89300000.0
2008-06-27 02:55:00,1.6474,1.6474,1.6471,1.6472,53800000.0
2008-06-27 02:56:00,1.6472,1.6474,1.647,1.6474,217100000.0
2008-06-27 02:57:00,1.6474,1.6477,1.6472,1.6475,109100000.0
2008-06-27 02:58:00,1.6475,1.6476,1.6474,1.6474,39200000.0
2008-06-27 02:59:00,1.6476,1.6476,1.6471,1.6472,153200000.0
2008-06-27 03:00:00,1.64715,1.6475,1.6471,1.6475,108200000.0
2008-06-27 03:01:00,1.64745,1.6477,1.6474,1.6476,76500000.0
2008-06-27 03:02:00,1.6476,1.6477,1.6473,1.6476,202700000.0
2008-06-27 03:03:00,1.6476,1.6477,1.6474,1.6475,59900000.0
2008-06-27 03:04:00,1.6476,1.6476,1.6474,1.6475,18700000.0
2008-06-27 03:05:00,1.6475,1.6476,1.6475,1.6476,74400000.0
2008-06-27 03:06:00,1.6477,1.6478,1.6476,1.6478,13600000.0
2008-06-27 03:07:00,1.6477,1.6477,1.6474,1.6475,54600000.0
2008-06-27 03:08:00,1.6476,1.6478,1.6476,1.6478,69400000.0
2008-06-27 03:09:00,1.6477,1.648,1.6477,1.6477,68400000.0
2008-06-27 03:10:00,1.6477,1.6478,1.6476,1.6478,72700000.0
2008-06-27 03:11:00,1.6477,1.6477,1.647,1.6471,203400000.0
2008-06-27 03:12:00,1.647,1.6475,1.647,1.6474,80300000.0
2008-06-27 03:13:00,1.6475,1.6478,1.6474,1.6476,48300000.0
2008-06-27 03:14:00,1.6476,1.648,1.6475,1.6478,129100000.0
2008-06-27 03:15:00,1.6478,1.648,1.6477,1.6477,63100000.0
2008-06-27 03:16:00,1.6477,1.6477,1.6475,1.6475,18600000.0
2008-06-27 03:17:00,1.6474,1.6477,1.6474,1.6476,61300000.0
2008-06-27 03:18:00,1.6476,1.6478,1.6475,1.6478,67800000.0
2008-06-27 03:19:00,1.6477,1.6477,1.6476,1.6476,11000000.0
2008-06-27 03:20:00,1.6477,1.6478,1.6475,1.6476,33600000.0
2008-06-27 03:21:00,1.6476,1.6476,1.6472,1.6473,61400000.0
2008-06-27 03:22:00,1.6473,1.6475,1.6473,1.6473,65900000.0
2008-06-27 03:23:00,1.6473,1.6473,1.6472,1.6472,23200000.0
2008-06-27 03:24:00,1.6472,1.64725,1.6472,1.6472,46500000.0
2008-06-27 03:25:00,1.6472,1.6473,1.6471,1.6472,43800000.0
2008-06-27 03:26:00,1.6471,1.6472,1.6469,1.6471,56600000.0
2008-06-27 03:27:00,1.6471,1.6472,1.6471,1.6471,31300000.0
2008-06-27 03:28:00,1.6471,1.6473,1.6468,1.64685,126500000.0
2008-06-27 03:29:00,1.6468,1.6468,1.6467,1.6467,45400000.0
2008-06-27 03:30:00,1.6467,1.6468,1.6466,1.64665,68300000.0
2008-06-27 03:31:00,1.6467,1.6468,1.64665,1.64665,22200000.0
2008-06-27 03:32:00,1.6467,1.647,1.6467,1.6469,42200000.0
2008-06-27 03:33:00,1.6469,1.647,1.64635,1.6464,271100000.0
2008-06-27 03:34:00,1.6465,1.6466,1.6462,1.6462,120400000.0
2008-06-27 03:35:00,1.6463,1.6464,1.6456,1.6458,180200000.0
2008-06-27 03:36:00,1.6458,1.6459,1.6455,1.6457,179800000.0
2008-06-27 03:37:00,1.6457,1.6457,1.6455,1.6456,68000000.0
2008-06-27 03:38:00,1.6457,1.6457,1.6454,1.6454,141200000.0
2008-06-27 03:39:00,1.6454,1.6459,1.6454,1.64585,142300000.0
2008-06-27 03:40:00,1.6459,1.6459,1.6457,1.6457,104800000.0
2008-06-27 03:41:00,1.6458,1.646,1.6457,1.6457,159900000.0
2008-06-27 03:42:00,1.6457,1.6457,1.6446,1.6448,101000000.0
2008-06-27 03:43:00,1.6448,1.6454,1.6448,1.6454,120500000.0
2008-06-27 03:44:00,1.6452,1.6452,1.6445,1.6445,175000000.0
2008-06-27 03:45:00,1.6445,1.6446,1.6444,1.6445,32000000.0
2008-06-27 03:46:00,1.6445,1.6448,1.6445,1.6447,46000000.0
2008-06-27 03:47:00,1.6448,1.6448,1.6447,1.6447,8000000.0
2008-06-27 03:48:00,1.6447,1.6448,1.6445,1.6445,25700000.0
2008-06-27 03:49:00,1.6446,1.6448,1.6445,1.6448,48300000.0
2008-06-27 03:50:00,1.6449,1.645,1.6447,1.6447,37600000.0
2008-06-27 03:51:00,1.6447,1.6453,1.6447,1.645,212200000.0
2008-06-27 03:52:00,1.6451,1.6453,1.645,1.6453,28200000.0
2008-06-27 03:53:00,1.6453,1.6454,1.6451,1.6451,32100000.0
2008-06-27 03:54:00,1.645,1.645,1.6449,1.6449,47400000.0
2008-06-27 03:55:00,1.6449,1.645,1.6448,1.6448,132900000.0
2008-06-27 03:56:00,1.6448,1.6448,1.6444,1.6445,260100000.0
2008-06-27 03:57:00,1.6445,1.6446,1.6442,1.6444,111900000.0
2008-06-27 03:58:00,1.64445,1.645,1.6444,1.6446,190600000.0
2008-06-27 03:59:00,1.6446,1.6448,1.6442,1.6443,140500000.0
2008-06-27 04:00:00,1.6443,1.6445,1.6439,1.6439,286900000.0
2008-06-27 04:01:00,1.6439,1.6443,1.6439,1.6441,144200000.0
2008-06-27 04:02:00,1.6441,1.6443,1.6439,1.6442,153600000.0
2008-06-27 04:03:00,1.6442,1.6447,1.6442,1.6443,83000000.0
2008-06-27 04:04:00,1.6443,1.6444,1.644,1.6442,226800000.0
2008-06-27 04:05:00,1.6442,1.6443,1.6442,1.6443,91800000.0
2008-06-27 04:06:00,1.6443,1.6444,1.6442,1.6444,72400000.0
2008-06-27 04:07:00,1.6444,1.6445,1.6443,1.6444,167300000.0
2008-06-27 04:08:00,1.6444,1.6446,1.6444,1.6446,38000000.0
2008-06-27 04:09:00,1.6447,1.6447,1.6444,1.6444,75200000.0
2008-06-27 04:10:00,1.6444,1.6445,1.6444,1.6444,27600000.0
2008-06-27 04:11:00,1.64435,1.6446,1.64435,1.6444,35900000.0
2008-06-27 04:12:00,1.6444,1.6447,1.6444,1.6447,65200000.0
2008-06-27 04:13:00,1.6445,1.64475,1.6445,1.6445,82700000.0
2008-06-27 04:14:00,1.6445,1.6447,1.6445,1.6446,34200000.0
2008-06-27 04:16:00,1.6446,1.6448,1.6445,1.6445,68800000.0
2008-06-27 04:17:00,1.6445,1.6445,1.6444,1.6445,76000000.0
2008-06-27 04:19:00,1.6445,1.6445,1.6443,1.6444,78600000.0
2008-06-27 04:20:00,1.6444,1.6448,1.6443,1.6444,112300000.0
2008-06-27 04:21:00,1.6444,1.6444,1.6443,1.6443,33900000.0
2008-06-27 04:22:00,1.6443,1.6446,1.6442,1.6446,20400000.0
2008-06-27 04:23:00,1.6445,1.6445,1.6442,1.6443,44000000.0
2008-06-27 04:24:00,1.6443,1.6444,1.6441,1.6442,38800000.0
2008-06-27 04:25:00,1.6441,1.6444,1.644,1.6442,129700000.0
2008-06-27 04:26:00,1.6442,1.6442,1.6437,1.644,89100000.0
2008-06-27 04:27:00,1.6439,1.644,1.6437,1.6438,56100000.0
2008-06-27 04:28:00,1.6438,1.644,1.6438,1.644,34200000.0
2008-06-27 04:29:00,1.644,1.6443,1.6439,1.6441,85600000.0
2008-06-27 04:30:00,1.6441,1.6441,1.644,1.644,45600000.0
2008-06-27 04:31:00,1.6441,1.6441,1.644,1.644,10400000.0
2008-06-27 04:32:00,1.644,1.644,1.6439,1.6439,7600000.0
2008-06-27 04:33:00,1.6439,1.644,1.6438,1.644,17600000.0
2008-06-27 04:34:00,1.644,1.6441,1.6439,1.6439,22400000.0
2008-06-27 04:35:00,1.644,1.6441,1.644,1.6441,14900000.0
2008-06-27 04:36:00,1.644,1.6442,1.644,1.6442,33400000.0
2008-06-27 04:37:00,1.6442,1.6443,1.6441,1.6441,50300000.0
2008-06-27 04:38:00,1.6441,1.6443,1.6441,1.6443,47700000.0
2008-06-27 04:39:00,1.6443,1.6444,1.6443,1.6444,33800000.0
2008-06-27 04:40:00,1.6445,1.6445,1.6443,1.6445,57100000.0
2008-06-27 04:41:00,1.6445,1.6446,1.6445,1.6446,9000000.0
2008-06-27 04:42:00,1.6445,1.6446,1.6445,1.6446,13200000.0
2008-06-27 04:43:00,1.6446,1.6446,1.6445,1.6445,33200000.0
2008-06-27 04:44:00,1.6445,1.6445,1.6445,1.6445,14000000.0
2008-06-27 04:45:00,1.6445,1.6445,1.6444,1.6444,12700000.0
2008-06-27 04:46:00,1.6444,1.6444,1.6441,1.6444,32100000.0
2008-06-27 04:47:00,1.6444,1.6444,1.6443,1.6443,4000000.0
2008-06-27 04:48:00,1.6443,1.6443,1.6441,1.6443,39100000.0
2008-06-27 04:49:00,1.6443,1.6444,1.6441,1.6443,69100000.0
2008-06-27 04:50:00,1.6443,1.6444,1.6443,1.6444,57300000.0
2008-06-27 04:51:00,1.6443,1.6443,1.6443,1.6443,14600000.0
2008-06-27 04:52:00,1.6441,1.6442,1.6441,1.6442,14400000.0
2008-06-27 04:53:00,1.6442,1.6444,1.6441,1.6443,53200000.0
2008-06-27 04:54:00,1.6443,1.6445,1.6443,1.6445,18400000.0
2008-06-27 04:55:00,1.6445,1.6445,1.6444,1.6444,13900000.0
2008-06-27 04:56:00,1.6444,1.6444,1.6444,1.6444,2800000.0
2008-06-27 04:57:00,1.6444,1.6445,1.6444,1.6444,11200000.0
2008-06-27 04:58:00,1.6444,1.6444,1.6444,1.6444,2800000.0
2008-06-27 04:59:00,1.6444,1.6444,1.644,1.6441,70600000.0
2008-06-27 05:00:00,1.6443,1.6443,1.644,1.644,99000000.0
2008-06-27 05:01:00,1.644,1.6442,1.644,1.6442,23200000.0
2008-06-27 05:02:00,1.6441,1.6441,1.6441,1.6441,2800000.0
2008-06-27 05:03:00,1.6441,1.6442,1.6439,1.6442,29900000.0
2008-06-27 05:04:00,1.6442,1.6443,1.644,1.6442,69600000.0
2008-06-27 05:05:00,1.6442,1.6443,1.6442,1.6442,65500000.0
2008-06-27 05:06:00,1.6443,1.6443,1.6442,1.6442,17400000.0
2008-06-27 05:07:00,1.6442,1.6442,1.6437,1.6438,84600000.0
2008-06-27 05:08:00,1.6439,1.644,1.6435,1.6439,121300000.0
2008-06-27 05:09:00,1.6439,1.6439,1.6433,1.6436,218300000.0
2008-06-27 05:10:00,1.6437,1.6438,1.6437,1.6438,102700000.0
2008-06-27 05:11:00,1.6437,1.6438,1.6436,1.6437,88100000.0
2008-06-27 05:12:00,1.64365,1.6437,1.6436,1.6437,41100000.0
2008-06-27 05:13:00,1.6437,1.6438,1.6436,1.6437,43800000.0
2008-06-27 05:14:00,1.6437,1.6438,1.6436,1.6436,40200000.0
2008-06-27 05:15:00,1.6436,1.6437,1.6434,1.6435,48500000.0
2008-06-27 05:16:00,1.6435,1.6437,1.6434,1.6435,25000000.0
2008-06-27 05:17:00,1.6437,1.6437,1.6435,1.6436,11200000.0
2008-06-27 05:18:00,1.6436,1.6437,1.6434,1.6436,160900000.0
2008-06-27 05:19:00,1.6436,1.6438,1.6434,1.6438,83800000.0
2008-06-27 05:20:00,1.6438,1.6441,1.6438,1.644,204400000.0
2008-06-27 05:21:00,1.644,1.6443,1.6438,1.6441,104200000.0
2008-06-27 05:22:00,1.6441,1.6442,1.6439,1.6439,96100000.0
2008-06-27 05:23:00,1.6439,1.644,1.6439,1.6439,8200000.0
2008-06-27 05:24:00,1.6438,1.6438,1.6437,1.6437,9400000.0
2008-06-27 05:25:00,1.6438,1.6439,1.6437,1.6439,12400000.0
2008-06-27 05:26:00,1.6438,1.644,1.6437,1.6439,130100000.0
2008-06-27 05:27:00,1.6439,1.644,1.6436,1.6436,93100000.0
2008-06-27 05:28:00,1.6437,1.6439,1.6437,1.6438,67600000.0
2008-06-27 05:29:00,1.644,1.644,1.6436,1.6436,65600000.0
2008-06-27 05:30:00,1.6437,1.6437,1.6436,1.6436,39700000.0
2008-06-27 05:31:00,1.6437,1.6438,1.6434,1.6435,208700000.0
2008-06-27 05:32:00,1.6435,1.6437,1.6433,1.6434,144000000.0
2008-06-27 05:33:00,1.6435,1.6435,1.64315,1.6433,84400000.0
2008-06-27 05:34:00,1.6433,1.6433,1.643,1.6432,157200000.0
2008-06-27 05:35:00,1.6432,1.6433,1.6432,1.6433,75100000.0
2008-06-27 05:36:00,1.64335,1.64335,1.64315,1.6433,131600000.0
2008-06-27 05:37:00,1.6433,1.6435,1.6432,1.6433,133000000.0
2008-06-27 05:38:00,1.6433,1.6433,1.6432,1.6433,29000000.0
2008-06-27 05:39:00,1.6433,1.6433,1.6432,1.6433,88900000.0
2008-06-27 05:40:00,1.64325,1.6434,1.6432,1.6434,115900000.0
2008-06-27 05:41:00,1.6434,1.6435,1.6432,1.6432,29200000.0
2008-06-27 05:42:00,1.6431,1.6433,1.6431,1.6431,59900000.0
2008-06-27 05:43:00,1.6432,1.6432,1.6431,1.64315,27800000.0
2008-06-27 05:44:00,1.6431,1.6435,1.6431,1.6434,41600000.0
2008-06-27 05:45:00,1.6435,1.6435,1.6433,1.6434,41000000.0
2008-06-27 05:46:00,1.6434,1.6434,1.6433,1.6433,8800000.0
2008-06-27 05:47:00,1.6434,1.6434,1.6433,1.6433,12900000.0
2008-06-27 05:48:00,1.6433,1.6433,1.6427,1.6427,129600000.0
2008-06-27 05:49:00,1.6427,1.6433,1.6427,1.6433,232800000.0
2008-06-27 05:50:00,1.6433,1.6434,1.6428,1.643,250400000.0
2008-06-27 05:51:00,1.643,1.643,1.6426,1.6426,66400000.0
2008-06-27 05:52:00,1.64255,1.6426,1.6425,1.6425,135500000.0
2008-06-27 05:53:00,1.6425,1.6426,1.6425,1.6425,52500000.0
2008-06-27 05:54:00,1.6425,1.6427,1.6425,1.6427,111900000.0
2008-06-27 05:55:00,1.6427,1.6428,1.64255,1.64255,139700000.0
2008-06-27 05:56:00,1.6426,1.6428,1.6425,1.64255,56400000.0
2008-06-27 05:57:00,1.64255,1.6426,1.6424,1.6425,136300000.0
2008-06-27 05:58:00,1.6425,1.6426,1.6425,1.6426,55400000.0
2008-06-27 05:59:00,1.6428,1.6428,1.6426,1.6427,96700000.0
2008-06-27 06:00:00,1.6427,1.6427,1.6422,1.6426,154700000.0
2008-06-27 06:01:00,1.6426,1.6426,1.6425,1.6426,36000000.0
2008-06-27 06:02:00,1.6426,1.6429,1.6426,1.6429,52600000.0
2008-06-27 06:03:00,1.6429,1.643,1.6426,1.6426,122400000.0
2008-06-27 06:04:00,1.6426,1.6426,1.6423,1.6423,63100000.0
2008-06-27 06:05:00,1.6424,1.6426,1.6423,1.6426,169000000.0
2008-06-27 06:06:00,1.6426,1.6426,1.6424,1.6426,34400000.0
2008-06-27 06:07:00,1.6426,1.6426,1.6423,1.6423,47400000.0
2008-06-27 06:08:00,1.6424,1.6424,1.6419,1.6421,38600000.0
2008-06-27 06:09:00,1.6421,1.6426,1.6421,1.6426,85200000.0
2008-06-27 06:10:00,1.6425,1.6425,1.642,1.6421,190400000.0
2008-06-27 06:11:00,1.6421,1.6421,1.6417,1.6418,83400000.0
2008-06-27 06:12:00,1.6417,1.6419,1.6412,1.64175,218000000.0
2008-06-27 06:13:00,1.6419,1.6424,1.6419,1.6419,112600000.0
2008-06-27 06:14:00,1.6421,1.6421,1.6419,1.64195,113700000.0
2008-06-27 06:15:00,1.6421,1.6421,1.6419,1.6419,50700000.0
2008-06-27 06:16:00,1.642,1.64205,1.642,1.642,52300000.0
2008-06-27 06:17:00,1.642,1.642,1.642,1.642,14400000.0
2008-06-27 06:18:00,1.642,1.6422,1.6419,1.6421,158500000.0
2008-06-27 06:19:00,1.6421,1.6423,1.6418,1.6419,207400000.0
2008-06-27 06:20:00,1.642,1.642,1.6418,1.6419,70600000.0
2008-06-27 06:21:00,1.6419,1.6419,1.6415,1.6415,71200000.0
2008-06-27 06:22:00,1.6415,1.642,1.6415,1.6419,155400000.0
2008-06-27 06:23:00,1.6419,1.6419,1.6417,1.6417,111100000.0
2008-06-27 06:24:00,1.6415,1.6415,1.6407,1.6412,146000000.0
2008-06-27 06:25:00,1.6413,1.6414,1.6413,1.6414,55700000.0
2008-06-27 06:26:00,1.6414,1.6415,1.6409,1.6411,200900000.0
2008-06-27 06:27:00,1.6411,1.6412,1.6409,1.6411,100700000.0
2008-06-27 06:28:00,1.6413,1.6413,1.6406,1.6406,123900000.0
2008-06-27 06:29:00,1.6406,1.6406,1.6404,1.6406,206000000.0
2008-06-27 06:30:00,1.6406,1.6409,1.6406,1.6407,93300000.0
2008-06-27 06:31:00,1.6407,1.6408,1.6394,1.64,300600000.0
2008-06-27 06:32:00,1.64,1.6407,1.64,1.6405,140400000.0
2008-06-27 06:33:00,1.6406,1.6411,1.6405,1.6411,154700000.0
2008-06-27 06:34:00,1.6411,1.6412,1.6406,1.641,304900000.0
2008-06-27 06:35:00,1.641,1.6413,1.641,1.6411,147200000.0
2008-06-27 06:36:00,1.6411,1.64125,1.6411,1.64125,22000000.0
2008-06-27 06:37:00,1.6413,1.6414,1.64115,1.6412,70400000.0
2008-06-27 06:38:00,1.6413,1.6413,1.6411,1.6413,42700000.0
2008-06-27 06:39:00,1.6412,1.6415,1.6412,1.6412,81000000.0
2008-06-27 06:40:00,1.6412,1.6413,1.64095,1.641,96700000.0
2008-06-27 06:41:00,1.641,1.6411,1.6409,1.641,33100000.0
2008-06-27 06:42:00,1.641,1.641,1.6409,1.6409,9600000.0
2008-06-27 06:43:00,1.6409,1.6409,1.6408,1.6408,30500000.0
2008-06-27 06:44:00,1.6408,1.6408,1.6408,1.6408,6400000.0
2008-06-27 06:45:00,1.641,1.641,1.6406,1.6407,19100000.0
2008-06-27 06:46:00,1.6407,1.6407,1.6406,1.6406,37200000.0
2008-06-27 06:47:00,1.6406,1.6409,1.6406,1.6409,55200000.0
2008-06-27 06:48:00,1.6409,1.6411,1.6409,1.6411,36600000.0
2008-06-27 06:49:00,1.6411,1.6411,1.6403,1.6404,333500000.0
2008-06-27 06:50:00,1.6404,1.6405,1.6401,1.6402,64600000.0
2008-06-27 06:51:00,1.6402,1.6404,1.6401,1.6404,61600000.0
2008-06-27 06:52:00,1.6404,1.6404,1.6404,1.6404,16000000.0
2008-06-27 06:53:00,1.6404,1.6405,1.64,1.6402,102900000.0
2008-06-27 06:54:00,1.6402,1.6406,1.6402,1.6402,69200000.0
2008-06-27 06:55:00,1.6402,1.6404,1.6402,1.6403,141200000.0
2008-06-27 06:56:00,1.6403,1.6404,1.6401,1.6404,177100000.0
2008-06-27 06:57:00,1.6404,1.6404,1.6401,1.6402,140300000.0
2008-06-27 06:58:00,1.6402,1.6404,1.6402,1.6402,80600000.0
2008-06-27 06:59:00,1.6402,1.6403,1.64,1.6401,90300000.0
2008-06-27 07:00:00,1.6401,1.6405,1.64,1.6405,240700000.0
2008-06-27 07:01:00,1.6405,1.6405,1.6404,1.6405,18400000.0
2008-06-27 07:02:00,1.6405,1.6405,1.6404,1.6405,40100000.0
2008-06-27 07:03:00,1.6405,1.6407,1.6405,1.6405,49200000.0
2008-06-27 07:04:00,1.6405,1.6407,1.6405,1.6406,54000000.0
2008-06-27 07:05:00,1.6406,1.6408,1.6405,1.6408,126300000.0
2008-06-27 07:06:00,1.6408,1.6409,1.6405,1.6405,144700000.0
2008-06-27 07:07:00,1.6406,1.6407,1.64025,1.6405,174800000.0
2008-06-27 07:08:00,1.6405,1.6406,1.6403,1.6405,138300000.0
2008-06-27 07:09:00,1.6404,1.6407,1.6404,1.6405,205600000.0
2008-06-27 07:10:00,1.6405,1.6406,1.6404,1.6404,92000000.0
2008-06-27 07:11:00,1.6404,1.6406,1.6403,1.6406,68400000.0
2008-06-27 07:12:00,1.6406,1.6407,1.6405,1.6405,14800000.0
2008-06-27 07:13:00,1.6405,1.6405,1.6403,1.6403,47400000.0
2008-06-27 07:14:00,1.6403,1.6405,1.6403,1.6405,59300000.0
2008-06-27 07:15:00,1.6406,1.6408,1.6403,1.6403,133400000.0
2008-06-27 07:16:00,1.6403,1.6404,1.6403,1.6403,35100000.0
2008-06-27 07:17:00,1.6403,1.6403,1.64015,1.6402,68000000.0
2008-06-27 07:18:00,1.6402,1.6403,1.64005,1.6402,200100000.0
2008-06-27 07:19:00,1.6403,1.6403,1.6397,1.6399,152700000.0
2008-06-27 07:20:00,1.64,1.64,1.63985,1.63985,100900000.0
2008-06-27 07:21:00,1.6399,1.6402,1.6398,1.6399,92100000.0
2008-06-27 07:22:00,1.6399,1.6401,1.6398,1.6401,90500000.0
2008-06-27 07:23:00,1.64,1.6402,1.64,1.6401,50500000.0
2008-06-27 07:24:00,1.6401,1.6402,1.6401,1.6402,53000000.0
2008-06-27 07:25:00,1.6402,1.6404,1.6402,1.6404,55400000.0
2008-06-27 07:26:00,1.6404,1.6408,1.6404,1.6405,115900000.0
2008-06-27 07:27:00,1.6405,1.6406,1.6401,1.6402,264700000.0
2008-06-27 07:28:00,1.6402,1.6406,1.6401,1.6401,328400000.0
2008-06-27 07:29:00,1.6401,1.6404,1.6399,1.6401,59500000.0
2008-06-27 07:30:00,1.64,1.6404,1.64,1.6404,220400000.0
2008-06-27 07:31:00,1.6404,1.6404,1.6402,1.6402,14800000.0
2008-06-27 07:32:00,1.6403,1.6403,1.6402,1.6402,42000000.0
2008-06-27 07:33:00,1.6402,1.6407,1.6402,1.6407,61500000.0
2008-06-27 07:34:00,1.6407,1.641,1.6407,1.6409,73700000.0
2008-06-27 07:35:00,1.6409,1.6412,1.6409,1.6409,78100000.0
2008-06-27 07:36:00,1.6409,1.641,1.6404,1.6405,106000000.0
2008-06-27 07:37:00,1.6405,1.6407,1.6402,1.6403,143800000.0
2008-06-27 07:38:00,1.6402,1.6403,1.64,1.6403,113900000.0
2008-06-27 07:39:00,1.6403,1.6403,1.6401,1.6403,67000000.0
2008-06-27 07:40:00,1.6402,1.6403,1.64,1.6401,74300000.0
2008-06-27 07:41:00,1.6401,1.6401,1.6393,1.6394,191500000.0
2008-06-27 07:42:00,1.6394,1.6398,1.6389,1.6395,167400000.0
2008-06-27 07:43:00,1.6395,1.6396,1.6393,1.6393,55300000.0
2008-06-27 07:44:00,1.6393,1.6399,1.6392,1.6396,177200000.0
2008-06-27 07:45:00,1.63965,1.6399,1.63965,1.6399,45800000.0
2008-06-27 07:46:00,1.6399,1.6401,1.6399,1.6399,37600000.0
2008-06-27 07:47:00,1.6398,1.6401,1.6394,1.6394,179500000.0
2008-06-27 07:48:00,1.6394,1.6395,1.6388,1.6388,153200000.0
2008-06-27 07:49:00,1.6388,1.639,1.6382,1.6382,70200000.0
2008-06-27 07:50:00,1.6382,1.6388,1.6381,1.6383,177800000.0
2008-06-27 07:51:00,1.6383,1.6386,1.6382,1.6384,51400000.0
2008-06-27 07:52:00,1.6384,1.6386,1.6382,1.6384,46800000.0
2008-06-27 07:53:00,1.6385,1.6386,1.6382,1.6385,46400000.0
2008-06-27 07:54:00,1.6386,1.6389,1.6386,1.6387,118100000.0
2008-06-27 07:55:00,1.6387,1.6387,1.6386,1.6386,26600000.0
2008-06-27 07:56:00,1.6386,1.6387,1.6384,1.6384,96500000.0
2008-06-27 07:57:00,1.6384,1.6385,1.6383,1.6385,46400000.0
2008-06-27 07:58:00,1.6385,1.6387,1.6383,1.6386,94200000.0
2008-06-27 07:59:00,1.6387,1.6387,1.6382,1.6383,126400000.0
2008-06-27 08:00:00,1.6383,1.6386,1.6383,1.6386,135600000.0
2008-06-27 08:01:00,1.6386,1.6389,1.6386,1.6389,364400002.0
2008-06-27 08:02:00,1.6389,1.6389,1.63865,1.6388,183300000.0
2008-06-27 08:03:00,1.6389,1.6391,1.6387,1.6389,204200000.0
2008-06-27 08:04:00,1.639,1.6393,1.63895,1.6392,128300000.0
2008-06-27 08:05:00,1.6392,1.6394,1.6391,1.6394,96700000.0
2008-06-27 08:06:00,1.6394,1.64,1.6393,1.64,373399998.0
2008-06-27 08:07:00,1.64005,1.641,1.64,1.6406,514200000.0
2008-06-27 08:08:00,1.6406,1.6409,1.6402,1.6407,530100000.0
2008-06-27 08:09:00,1.6407,1.6408,1.6405,1.6405,258600000.0
2008-06-27 08:10:00,1.6405,1.6405,1.64,1.6403,256800000.0
2008-06-27 08:11:00,1.6403,1.64045,1.64015,1.6403,295700000.0
2008-06-27 08:12:00,1.6403,1.6403,1.64,1.6402,175600000.0
2008-06-27 08:13:00,1.6402,1.6402,1.6398,1.64,104800000.0
2008-06-27 08:14:00,1.64,1.6403,1.64,1.6403,398500000.0
2008-06-27 08:15:00,1.6403,1.6405,1.6401,1.64045,346800000.0
2008-06-27 08:16:00,1.64045,1.6406,1.64035,1.6405,97300000.0
2008-06-27 08:17:00,1.6405,1.641,1.6401,1.6406,353200000.0
2008-06-27 08:18:00,1.6406,1.64105,1.6398,1.6404,461600000.0
2008-06-27 08:19:00,1.64045,1.64075,1.64005,1.64005,338500000.0
2008-06-27 08:20:00,1.6401,1.6402,1.6395,1.6397,406000000.0
2008-06-27 08:21:00,1.63965,1.64025,1.63955,1.64,296100000.0
2008-06-27 08:22:00,1.64,1.6402,1.63985,1.6402,302000000.0
2008-06-27 08:23:00,1.6403,1.6414,1.6401,1.6404,634000000.0
2008-06-27 08:24:00,1.6404,1.64065,1.6402,1.64055,220400000.0
2008-06-27 08:25:00,1.64055,1.64055,1.6404,1.6405,154600000.0
2008-06-27 08:26:00,1.6405,1.6408,1.6404,1.64075,215000000.0
2008-06-27 08:27:00,1.6408,1.6409,1.64035,1.6406,226000000.0
2008-06-27 08:28:00,1.6407,1.6408,1.6403,1.6407,250400000.0
2008-06-27 08:29:00,1.6407,1.64125,1.64065,1.6412,422400000.0
2008-06-27 08:30:00,1.6412,1.6418,1.6408,1.6408,470400000.0
2008-06-27 08:31:00,1.6408,1.6418,1.6408,1.6418,392200000.0
2008-06-27 08:32:00,1.6418,1.6418,1.641,1.6412,514300001.0
2008-06-27 08:33:00,1.6411,1.64155,1.6411,1.6413,356300000.0
2008-06-27 08:34:00,1.6413,1.64155,1.6409,1.6415,349300000.0
2008-06-27 08:35:00,1.6415,1.64175,1.6414,1.6416,226200000.0
2008-06-27 08:36:00,1.6416,1.6421,1.6416,1.6421,435800000.0
2008-06-27 08:37:00,1.6421,1.6424,1.6418,1.6421,303300000.0
2008-06-27 08:38:00,1.6421,1.6422,1.6417,1.64185,231500000.0
2008-06-27 08:39:00,1.64185,1.642,1.6417,1.6418,197700000.0
2008-06-27 08:40:00,1.6418,1.6422,1.64145,1.6422,461200001.0
2008-06-27 08:41:00,1.6422,1.6422,1.6418,1.6422,306600000.0
2008-06-27 08:42:00,1.6422,1.6423,1.6419,1.64205,212600000.0
2008-06-27 08:43:00,1.6421,1.64245,1.64195,1.64195,224800000.0
2008-06-27 08:44:00,1.64195,1.6432,1.6418,1.6428,464700000.0
2008-06-27 08:45:00,1.6428,1.643,1.64175,1.6423,647100000.0
2008-06-27 08:46:00,1.64235,1.6426,1.64215,1.6426,417400000.0
2008-06-27 08:47:00,1.6426,1.6432,1.6423,1.6428,427500000.0
2008-06-27 08:48:00,1.6428,1.6431,1.6427,1.6429,99000000.0
2008-06-27 08:49:00,1.64285,1.64285,1.6427,1.6428,286500000.0
2008-06-27 08:50:00,1.6427,1.6431,1.6427,1.6429,182100000.0
2008-06-27 08:51:00,1.64295,1.6433,1.6428,1.6428,478600000.0
2008-06-27 08:52:00,1.6428,1.6436,1.6428,1.64305,450200001.0
2008-06-27 08:53:00,1.6431,1.6433,1.64265,1.6427,596400001.0
2008-06-27 08:54:00,1.6427,1.6428,1.6423,1.6423,476900000.0
2008-06-27 08:55:00,1.6423,1.6425,1.6422,1.6424,444200002.0
2008-06-27 08:56:00,1.6424,1.64245,1.6421,1.6421,466200000.0
2008-06-27 08:57:00,1.64215,1.6423,1.6414,1.6415,264000000.0
2008-06-27 08:58:00,1.6415,1.6415,1.6407,1.6408,417100001.0
2008-06-27 08:59:00,1.6408,1.6413,1.6408,1.6412,398300000.0
2008-06-27 09:00:00,1.6412,1.6412,1.6407,1.6407,131800000.0
2008-06-27 09:01:00,1.6408,1.6413,1.6408,1.6408,382600001.0
2008-06-27 09:02:00,1.6408,1.6412,1.64065,1.64085,269200000.0
2008-06-27 09:03:00,1.64075,1.6409,1.6407,1.6409,216300000.0
2008-06-27 09:04:00,1.6409,1.641,1.64055,1.64055,238000000.0
2008-06-27 09:05:00,1.6405,1.6407,1.6405,1.6407,130600000.0
2008-06-27 09:06:00,1.6407,1.6412,1.6407,1.64105,225300000.0
2008-06-27 09:07:00,1.64105,1.6412,1.641,1.641,142800000.0
2008-06-27 09:08:00,1.641,1.6416,1.6404,1.64045,435300000.0
2008-06-27 09:09:00,1.64045,1.6408,1.64045,1.6406,432400001.0
2008-06-27 09:10:00,1.6407,1.6409,1.64015,1.6409,393200000.0
2008-06-27 09:11:00,1.6409,1.6411,1.6405,1.6406,333400000.0
2008-06-27 09:12:00,1.64065,1.6407,1.6399,1.64,276800000.0
2008-06-27 09:13:00,1.6401,1.6404,1.6397,1.6397,177800000.0
2008-06-27 09:14:00,1.6397,1.64,1.6392,1.6393,126100000.0
2008-06-27 09:15:00,1.6394,1.6395,1.6389,1.6392,391600000.0
2008-06-27 09:16:00,1.6393,1.64015,1.6391,1.6399,327900000.0
2008-06-27 09:17:00,1.63985,1.6401,1.6397,1.6399,203700000.0
2008-06-27 09:18:00,1.6399,1.6403,1.6399,1.64,233500000.0
2008-06-27 09:19:00,1.64,1.64035,1.6399,1.6403,263800000.0
2008-06-27 09:20:00,1.6403,1.6407,1.6403,1.6407,194000000.0
2008-06-27 09:21:00,1.6408,1.6411,1.64065,1.6411,183200000.0
2008-06-27 09:22:00,1.6411,1.6413,1.6407,1.6412,322400000.0
2008-06-27 09:23:00,1.6412,1.6416,1.64095,1.6414,291300000.0
2008-06-27 09:24:00,1.6414,1.6415,1.64085,1.641,313500000.0
2008-06-27 09:25:00,1.641,1.6412,1.6409,1.64095,207000000.0
2008-06-27 09:26:00,1.6409,1.6411,1.6408,1.6409,266100000.0
2008-06-27 09:27:00,1.6409,1.6412,1.6409,1.641,255000000.0
2008-06-27 09:28:00,1.641,1.641,1.6408,1.6409,89600000.0
2008-06-27 09:29:00,1.6409,1.64115,1.6409,1.641,209700000.0
2008-06-27 09:30:00,1.641,1.641,1.6405,1.6407,106700000.0
2008-06-27 09:31:00,1.6407,1.6413,1.6406,1.641,269000000.0
2008-06-27 09:32:00,1.641,1.6416,1.641,1.6412,263200000.0
2008-06-27 09:33:00,1.64125,1.6414,1.64095,1.641,214100000.0
2008-06-27 09:34:00,1.641,1.6414,1.6408,1.6414,143000000.0
2008-06-27 09:35:00,1.6413,1.6416,1.64115,1.6413,272300000.0
2008-06-27 09:36:00,1.6414,1.6415,1.641,1.6412,183000000.0
2008-06-27 09:37:00,1.6412,1.6416,1.6409,1.6413,225600000.0
2008-06-27 09:38:00,1.6412,1.6416,1.6411,1.6415,130700000.0
2008-06-27 09:39:00,1.6415,1.6416,1.6411,1.6413,196300000.0
2008-06-27 09:40:00,1.6413,1.6415,1.6411,1.6413,247800000.0
2008-06-27 09:41:00,1.6414,1.6417,1.6413,1.6416,149000000.0
2008-06-27 09:42:00,1.6416,1.6422,1.6415,1.642,260000000.0
2008-06-27 09:43:00,1.64205,1.64205,1.641,1.6415,460200000.0
2008-06-27 09:44:00,1.6415,1.6422,1.6415,1.642,318500000.0
2008-06-27 09:45:00,1.642,1.6422,1.64125,1.6414,224200000.0
2008-06-27 09:46:00,1.6414,1.6415,1.64095,1.641,200400000.0
2008-06-27 09:47:00,1.6409,1.641,1.6405,1.6408,325600000.0
2008-06-27 09:48:00,1.6409,1.6411,1.6401,1.6403,287300000.0
2008-06-27 09:49:00,1.64025,1.6404,1.6398,1.64,380300000.0
2008-06-27 09:50:00,1.64,1.64045,1.63975,1.6404,316400000.0
2008-06-27 09:51:00,1.6404,1.6406,1.64005,1.64025,167800000.0
2008-06-27 09:52:00,1.64025,1.64045,1.6401,1.64045,179200000.0
2008-06-27 09:53:00,1.64035,1.6411,1.6402,1.6411,236300000.0
2008-06-27 09:54:00,1.64085,1.6409,1.6404,1.6406,345400000.0
2008-06-27 09:55:00,1.6405,1.641,1.6405,1.6409,175600000.0
2008-06-27 09:56:00,1.6409,1.64135,1.6409,1.6411,274700000.0
2008-06-27 09:57:00,1.6411,1.6414,1.6405,1.6412,276900000.0
2008-06-27 09:58:00,1.6414,1.6414,1.64025,1.64025,247800000.0
2008-06-27 09:59:00,1.64025,1.6405,1.6397,1.6398,364900000.0
2008-06-27 10:00:00,1.6398,1.64,1.6393,1.6393,340000000.0
2008-06-27 10:01:00,1.6393,1.6394,1.63895,1.6393,327900000.0
2008-06-27 10:02:00,1.6391,1.6394,1.6389,1.6389,299900000.0
2008-06-27 10:03:00,1.6389,1.6395,1.6389,1.6395,211600000.0
2008-06-27 10:04:00,1.6395,1.6396,1.6389,1.6393,227400000.0
2008-06-27 10:05:00,1.6393,1.6393,1.6386,1.6386,179600000.0
2008-06-27 10:06:00,1.6386,1.6392,1.6386,1.6389,160400000.0
2008-06-27 10:07:00,1.6389,1.6395,1.6389,1.6393,141200000.0
2008-06-27 10:08:00,1.6393,1.6397,1.6393,1.6396,142200000.0
2008-06-27 10:09:00,1.6396,1.6397,1.6394,1.6395,117000000.0
2008-06-27 10:10:00,1.6396,1.6396,1.6391,1.6392,286200000.0
2008-06-27 10:11:00,1.6392,1.6393,1.6391,1.63925,75000000.0
2008-06-27 10:12:00,1.6392,1.6392,1.6389,1.639,178900000.0
2008-06-27 10:13:00,1.639,1.6392,1.639,1.639,161900000.0
2008-06-27 10:14:00,1.63905,1.6392,1.639,1.6391,133300000.0
2008-06-27 10:15:00,1.6391,1.6393,1.6388,1.6391,194500000.0
2008-06-27 10:16:00,1.6391,1.6391,1.6387,1.6388,163100000.0
2008-06-27 10:17:00,1.63875,1.6391,1.63875,1.6391,130700000.0
2008-06-27 10:18:00,1.6392,1.6392,1.638,1.6383,284800000.0
2008-06-27 10:19:00,1.6383,1.6384,1.6381,1.6384,236200000.0
2008-06-27 10:20:00,1.6384,1.6384,1.6368,1.6375,394800000.0
2008-06-27 10:21:00,1.6375,1.6376,1.6371,1.6371,296100000.0
2008-06-27 10:22:00,1.6371,1.6371,1.6363,1.6363,530400000.0
2008-06-27 10:23:00,1.63635,1.6367,1.6359,1.6365,414400000.0
2008-06-27 10:24:00,1.6366,1.6367,1.636,1.6363,199000000.0
2008-06-27 10:25:00,1.6363,1.6365,1.6359,1.63645,196200000.0
2008-06-27 10:26:00,1.6364,1.6368,1.63575,1.63575,492400000.0
2008-06-27 10:27:00,1.63585,1.6359,1.63495,1.63545,573500000.0
2008-06-27 10:28:00,1.63545,1.6364,1.63545,1.6363,411600000.0
2008-06-27 10:29:00,1.6363,1.63745,1.6362,1.6366,551200000.0
2008-06-27 10:30:00,1.6365,1.6371,1.63615,1.63655,329300000.0
2008-06-27 10:31:00,1.6365,1.6368,1.6363,1.63645,409200000.0
2008-06-27 10:32:00,1.6364,1.63715,1.6364,1.63715,365000000.0
2008-06-27 10:33:00,1.63715,1.6374,1.6369,1.6374,347500000.0
2008-06-27 10:34:00,1.6375,1.6378,1.6374,1.6378,506200000.0
2008-06-27 10:35:00,1.6378,1.6381,1.6375,1.63785,365000000.0
2008-06-27 10:36:00,1.63785,1.63795,1.6375,1.6376,239900000.0
2008-06-27 10:37:00,1.6377,1.638,1.6376,1.638,314500000.0
2008-06-27 10:38:00,1.638,1.6387,1.638,1.6387,364700000.0
2008-06-27 10:39:00,1.6387,1.6399,1.63855,1.63955,438400000.0
2008-06-27 10:40:00,1.6398,1.6398,1.63905,1.6393,406200000.0
2008-06-27 10:41:00,1.6393,1.6396,1.6386,1.6388,544900000.0
2008-06-27 10:42:00,1.6389,1.6389,1.6382,1.6387,547500000.0
2008-06-27 10:43:00,1.6387,1.6392,1.6382,1.639,405800000.0
2008-06-27 10:44:00,1.639,1.6391,1.63775,1.6378,262500000.0
2008-06-27 10:45:00,1.6379,1.6383,1.6378,1.63825,326400000.0
2008-06-27 10:46:00,1.6382,1.6384,1.6377,1.6384,413700000.0
2008-06-27 10:47:00,1.6384,1.6384,1.6379,1.638,315500000.0
2008-06-27 10:48:00,1.638,1.6383,1.6378,1.6379,362200000.0
2008-06-27 10:49:00,1.6379,1.6382,1.6376,1.6376,266600000.0
2008-06-27 10:50:00,1.6376,1.6379,1.6373,1.6376,194800000.0
2008-06-27 10:51:00,1.6376,1.6381,1.6375,1.6375,286300000.0
2008-06-27 10:52:00,1.6375,1.638,1.6375,1.6378,366800000.0
2008-06-27 10:53:00,1.6378,1.6381,1.63765,1.6377,215900000.0
2008-06-27 10:54:00,1.63775,1.6379,1.6375,1.6377,54000000.0
2008-06-27 10:55:00,1.6376,1.638,1.6373,1.6373,297400000.0
2008-06-27 10:56:00,1.63745,1.6385,1.63725,1.6381,305100000.0
2008-06-27 10:57:00,1.6381,1.6384,1.63785,1.6381,292700000.0
2008-06-27 10:58:00,1.63805,1.6384,1.6377,1.6383,254000000.0
2008-06-27 10:59:00,1.6383,1.6385,1.638,1.6382,193900000.0
2008-06-27 11:00:00,1.6383,1.6394,1.6379,1.6393,503200000.0
2008-06-27 11:01:00,1.6393,1.6397,1.6388,1.6393,390100000.0
2008-06-27 11:02:00,1.6393,1.64005,1.639,1.64005,505600000.0
2008-06-27 11:03:00,1.63985,1.64055,1.63975,1.6404,492500000.0
2008-06-27 11:04:00,1.64055,1.64105,1.64025,1.6405,467900000.0
2008-06-27 11:05:00,1.6405,1.641,1.6402,1.6407,291300000.0
2008-06-27 11:06:00,1.64065,1.64075,1.64005,1.64005,273100000.0
2008-06-27 11:07:00,1.6403,1.64045,1.6399,1.64,225800000.0
2008-06-27 11:08:00,1.6401,1.6404,1.6398,1.6401,341100000.0
2008-06-27 11:09:00,1.64005,1.6402,1.64,1.64005,203800000.0
2008-06-27 11:10:00,1.6402,1.6404,1.6399,1.6402,308500000.0
2008-06-27 11:11:00,1.6402,1.6406,1.6396,1.6396,276000000.0
2008-06-27 11:12:00,1.6396,1.6403,1.6396,1.6397,321000000.0
2008-06-27 11:13:00,1.6397,1.6399,1.6395,1.6396,150300000.0
2008-06-27 11:14:00,1.6396,1.63995,1.6391,1.6395,383200000.0
2008-06-27 11:15:00,1.6396,1.6399,1.6393,1.63975,275900000.0
2008-06-27 11:16:00,1.63975,1.6399,1.6393,1.6394,203400000.0
2008-06-27 11:17:00,1.6394,1.6397,1.6393,1.6396,263800000.0
2008-06-27 11:18:00,1.63965,1.6398,1.6392,1.6395,225800000.0
2008-06-27 11:19:00,1.6396,1.6396,1.6394,1.6395,119200000.0
2008-06-27 11:20:00,1.63945,1.63955,1.6392,1.63925,212600000.0
2008-06-27 11:21:00,1.63925,1.6395,1.6392,1.6394,279200000.0
2008-06-27 11:22:00,1.6394,1.6394,1.6392,1.6393,81000000.0
2008-06-27 11:23:00,1.6393,1.63995,1.639,1.6392,436100000.0
2008-06-27 11:24:00,1.63915,1.6393,1.63865,1.6387,418600000.0
2008-06-27 11:25:00,1.63875,1.6392,1.6385,1.63905,512100000.0
2008-06-27 11:26:00,1.63905,1.6397,1.63895,1.6392,392000000.0
2008-06-27 11:27:00,1.6392,1.6392,1.63885,1.6391,237400000.0
2008-06-27 11:28:00,1.6391,1.6392,1.6387,1.6392,244200000.0
2008-06-27 11:29:00,1.6392,1.6392,1.6383,1.6384,145300000.0
2008-06-27 11:30:00,1.6383,1.6388,1.638,1.6383,371700000.0
2008-06-27 11:31:00,1.63835,1.63855,1.6381,1.6384,476300000.0
2008-06-27 11:32:00,1.6383,1.6384,1.6382,1.6383,212000000.0
2008-06-27 11:33:00,1.6383,1.6386,1.6383,1.63835,126200000.0
2008-06-27 11:34:00,1.63835,1.6386,1.63805,1.6385,268100000.0
2008-06-27 11:35:00,1.6385,1.6386,1.63835,1.6386,163200000.0
2008-06-27 11:36:00,1.6386,1.6387,1.63855,1.63865,217200000.0
2008-06-27 11:37:00,1.63865,1.6391,1.63865,1.6389,214000000.0
2008-06-27 11:38:00,1.6389,1.6391,1.6388,1.6391,153400000.0
2008-06-27 11:39:00,1.63905,1.63915,1.6389,1.6389,142000000.0
2008-06-27 11:40:00,1.6389,1.6396,1.6389,1.63905,183500001.0
2008-06-27 11:41:00,1.6392,1.6393,1.6389,1.63915,303200000.0
2008-06-27 11:42:00,1.63925,1.6398,1.63925,1.63965,509000000.0
2008-06-27 11:43:00,1.63965,1.6398,1.6396,1.63975,274100000.0
2008-06-27 11:44:00,1.6399,1.64015,1.63945,1.6395,301800000.0
2008-06-27 11:45:00,1.63945,1.64,1.63945,1.6398,203400000.0
2008-06-27 11:46:00,1.63975,1.6401,1.63975,1.6399,178300000.0
2008-06-27 11:47:00,1.6399,1.6399,1.6396,1.63975,89200000.0
2008-06-27 11:48:00,1.6398,1.63995,1.63975,1.6399,142500000.0
2008-06-27 11:49:00,1.6399,1.64,1.63955,1.6397,219300000.0
2008-06-27 11:50:00,1.6397,1.6397,1.6393,1.6396,280800000.0
2008-06-27 11:51:00,1.6396,1.6399,1.6396,1.6398,257100000.0
2008-06-27 11:52:00,1.6398,1.6401,1.6395,1.6395,412400000.0
2008-06-27 11:53:00,1.6397,1.6399,1.63955,1.6396,261500000.0
2008-06-27 11:54:00,1.6396,1.6398,1.6393,1.63955,345800000.0
2008-06-27 11:55:00,1.63955,1.64,1.6395,1.6398,448000000.0
2008-06-27 11:56:00,1.6398,1.64,1.63945,1.6395,354200000.0
2008-06-27 11:57:00,1.6396,1.6397,1.63945,1.6395,457400000.0
2008-06-27 11:58:00,1.63945,1.6397,1.6392,1.63925,318400000.0
2008-06-27 11:59:00,1.6393,1.6394,1.63895,1.6393,342000000.0
2008-06-27 12:00:00,1.6393,1.6394,1.6391,1.6391,64800000.0
2008-06-27 12:01:00,1.6391,1.6392,1.6387,1.6387,273000000.0
2008-06-27 12:02:00,1.6387,1.639,1.63865,1.6388,202400000.0
2008-06-27 12:03:00,1.63875,1.63935,1.63875,1.6392,196400000.0
2008-06-27 12:04:00,1.63925,1.63925,1.6389,1.6389,163800000.0
2008-06-27 12:05:00,1.639,1.6393,1.6389,1.6393,103200000.0
2008-06-27 12:06:00,1.6392,1.6392,1.6389,1.6389,172600000.0
2008-06-27 12:07:00,1.6389,1.6389,1.6388,1.6389,85000000.0
2008-06-27 12:08:00,1.6389,1.6392,1.6389,1.6391,266200000.0
2008-06-27 12:09:00,1.6391,1.63915,1.639,1.639,81000000.0
2008-06-27 12:10:00,1.63905,1.63905,1.639,1.639,75200000.0
2008-06-27 12:11:00,1.639,1.639,1.6388,1.6389,91800000.0
2008-06-27 12:12:00,1.6389,1.639,1.6386,1.6389,233200000.0
2008-06-27 12:13:00,1.6389,1.6389,1.6387,1.6388,80600000.0
2008-06-27 12:14:00,1.6388,1.6388,1.6386,1.6386,34800000.0
2008-06-27 12:15:00,1.63865,1.6388,1.6381,1.63825,263800000.0
2008-06-27 12:16:00,1.6384,1.6385,1.63805,1.63805,330300000.0
2008-06-27 12:17:00,1.63805,1.63825,1.63795,1.63825,304800000.0
2008-06-27 12:18:00,1.6383,1.63835,1.63815,1.63835,196800000.0
2008-06-27 12:19:00,1.6383,1.6384,1.6381,1.63835,228400000.0
2008-06-27 12:20:00,1.6383,1.6383,1.6382,1.6382,172400000.0
2008-06-27 12:21:00,1.6382,1.6385,1.6381,1.6384,334900000.0
2008-06-27 12:22:00,1.6384,1.63865,1.6384,1.6386,231800000.0
2008-06-27 12:23:00,1.6386,1.639,1.6386,1.6388,196900000.0
2008-06-27 12:24:00,1.6389,1.63895,1.6387,1.63885,244000000.0
2008-06-27 12:25:00,1.63885,1.63885,1.63855,1.63855,233000000.0
2008-06-27 12:26:00,1.6386,1.63885,1.63845,1.63885,265800000.0
2008-06-27 12:27:00,1.63885,1.6389,1.6387,1.6389,167600000.0
2008-06-27 12:28:00,1.63885,1.6391,1.63875,1.639,97400000.0
2008-06-27 12:29:00,1.639,1.6392,1.63885,1.6389,205600000.0
2008-06-27 12:30:00,1.63885,1.639,1.6387,1.63885,283200000.0
2008-06-27 12:31:00,1.63885,1.6392,1.6388,1.6391,306600000.0
2008-06-27 12:32:00,1.6391,1.6392,1.63875,1.63875,213400000.0
2008-06-27 12:33:00,1.63875,1.6389,1.6386,1.6389,366300000.0
2008-06-27 12:34:00,1.6389,1.6389,1.6386,1.6387,273600000.0
2008-06-27 12:35:00,1.6387,1.6388,1.6386,1.6387,105600000.0
2008-06-27 12:36:00,1.6387,1.63895,1.6387,1.6388,111600000.0
2008-06-27 12:37:00,1.6388,1.63895,1.6382,1.63885,473500000.0
2008-06-27 12:38:00,1.63885,1.639,1.63865,1.63875,218800000.0
2008-06-27 12:39:00,1.6386,1.6389,1.63855,1.63865,326000000.0
2008-06-27 12:40:00,1.6387,1.6388,1.63845,1.63845,120400000.0
2008-06-27 12:41:00,1.63845,1.63845,1.6383,1.6383,211600000.0
2008-06-27 12:42:00,1.6383,1.63845,1.6382,1.63835,218600000.0
2008-06-27 12:43:00,1.63835,1.6384,1.6382,1.6382,246000000.0
2008-06-27 12:44:00,1.6383,1.63855,1.63815,1.6385,292800000.0
2008-06-27 12:45:00,1.63865,1.6388,1.63855,1.6386,174400000.0
2008-06-27 12:46:00,1.6386,1.6386,1.63815,1.63825,278700000.0
2008-06-27 12:47:00,1.6383,1.6385,1.63825,1.6383,244400000.0
2008-06-27 12:48:00,1.6385,1.6385,1.6379,1.6379,292100000.0
2008-06-27 12:49:00,1.63795,1.63825,1.63795,1.6381,376900000.0
2008-06-27 12:50:00,1.6381,1.6381,1.6378,1.6379,195300000.0
2008-06-27 12:51:00,1.6379,1.638,1.6379,1.6379,161600000.0
2008-06-27 12:52:00,1.63795,1.638,1.6376,1.63775,284400000.0
2008-06-27 12:53:00,1.63775,1.6381,1.63775,1.6378,198900000.0
2008-06-27 12:54:00,1.6378,1.638,1.6375,1.6377,248900000.0
2008-06-27 12:55:00,1.63765,1.6379,1.63755,1.6379,155900000.0
2008-06-27 12:56:00,1.6379,1.6379,1.6375,1.6375,140100000.0
2008-06-27 12:57:00,1.6375,1.63775,1.63745,1.6376,212800000.0
2008-06-27 12:58:00,1.63755,1.6379,1.63735,1.6379,246400000.0
2008-06-27 12:59:00,1.63795,1.63815,1.6373,1.63745,185500000.0
2008-06-27 13:00:00,1.63755,1.638,1.6375,1.6379,230100000.0
2008-06-27 13:01:00,1.638,1.6381,1.6378,1.6378,310300000.0
2008-06-27 13:02:00,1.6378,1.6379,1.6374,1.6378,314100000.0
2008-06-27 13:03:00,1.6378,1.6378,1.63745,1.6377,222500000.0
2008-06-27 13:04:00,1.6376,1.6377,1.63755,1.6376,52000000.0
2008-06-27 13:05:00,1.63755,1.63795,1.63755,1.6378,149700000.0
2008-06-27 13:06:00,1.6379,1.6379,1.6375,1.63775,177200000.0
2008-06-27 13:07:00,1.63775,1.63775,1.6375,1.63755,141900000.0
2008-06-27 13:08:00,1.6376,1.63815,1.6374,1.638,349600000.0
2008-06-27 13:09:00,1.638,1.638,1.6377,1.6377,115000000.0
2008-06-27 13:10:00,1.6378,1.6379,1.6376,1.63765,161500000.0
2008-06-27 13:11:00,1.63765,1.63785,1.6375,1.6376,275900000.0
2008-06-27 13:12:00,1.63755,1.638,1.63755,1.6377,184800000.0
2008-06-27 13:13:00,1.63775,1.6381,1.6376,1.63795,406100000.0
2008-06-27 13:14:00,1.63795,1.6382,1.6377,1.6379,242400000.0
2008-06-27 13:15:00,1.6379,1.6384,1.63765,1.6384,251100000.0
2008-06-27 13:16:00,1.6384,1.63845,1.6375,1.6376,330700000.0
2008-06-27 13:17:00,1.6376,1.63775,1.6372,1.6373,153500000.0
2008-06-27 13:18:00,1.6373,1.6374,1.63685,1.6371,363100000.0
2008-06-27 13:19:00,1.63705,1.6373,1.637,1.63715,201600000.0
2008-06-27 13:20:00,1.6372,1.6375,1.6369,1.6372,247500000.0
2008-06-27 13:21:00,1.6372,1.6372,1.6369,1.637,198800000.0
2008-06-27 13:22:00,1.637,1.6371,1.637,1.6371,87700000.0
2008-06-27 13:23:00,1.63705,1.6375,1.637,1.63735,121200000.0
2008-06-27 13:24:00,1.6373,1.63755,1.63715,1.6375,155500000.0
2008-06-27 13:25:00,1.6374,1.6374,1.63685,1.637,232000000.0
2008-06-27 13:26:00,1.637,1.6374,1.637,1.6372,192400000.0
2008-06-27 13:27:00,1.6372,1.63735,1.6372,1.6373,115000000.0
2008-06-27 13:28:00,1.63735,1.6383,1.63735,1.6383,241600000.0
2008-06-27 13:29:00,1.6383,1.6385,1.638,1.6381,257800000.0
2008-06-27 13:30:00,1.6381,1.6383,1.6379,1.6379,209600000.0
2008-06-27 13:31:00,1.6379,1.638,1.6378,1.6379,143300000.0
2008-06-27 13:32:00,1.6378,1.6379,1.6373,1.6373,235800000.0
2008-06-27 13:33:00,1.6373,1.6374,1.637,1.637,226100000.0
2008-06-27 13:34:00,1.637,1.63715,1.6369,1.6369,254100000.0
2008-06-27 13:35:00,1.6369,1.6372,1.6369,1.63715,187700000.0
2008-06-27 13:36:00,1.6371,1.63745,1.63665,1.6374,489000000.0
2008-06-27 13:37:00,1.6374,1.63765,1.63715,1.63715,362400000.0
2008-06-27 13:38:00,1.63715,1.63765,1.637,1.63765,372600000.0
2008-06-27 13:39:00,1.63765,1.6383,1.63725,1.63815,340700000.0
2008-06-27 13:40:00,1.6381,1.6383,1.63795,1.6383,179400000.0
2008-06-27 13:41:00,1.6383,1.6386,1.6383,1.63855,239300000.0
2008-06-27 13:42:00,1.63855,1.6386,1.6382,1.6383,314800000.0
2008-06-27 13:43:00,1.6383,1.6387,1.6383,1.6386,236200000.0
2008-06-27 13:44:00,1.6386,1.6388,1.63825,1.63845,289900000.0
2008-06-27 13:45:00,1.63845,1.63895,1.63845,1.6386,333700000.0
2008-06-27 13:46:00,1.6386,1.6389,1.6385,1.6387,258500000.0
2008-06-27 13:47:00,1.6387,1.6392,1.63845,1.63845,371600000.0
2008-06-27 13:48:00,1.63855,1.63865,1.63825,1.63845,212500000.0
2008-06-27 13:49:00,1.6385,1.6386,1.6381,1.63815,276700000.0
2008-06-27 13:50:00,1.63815,1.6382,1.638,1.63815,369700000.0
2008-06-27 13:51:00,1.63805,1.6382,1.63795,1.6382,283500000.0
2008-06-27 13:52:00,1.6382,1.6383,1.6379,1.638,73700000.0
2008-06-27 13:53:00,1.6381,1.6381,1.63795,1.638,53600000.0
2008-06-27 13:54:00,1.63795,1.63805,1.6377,1.63805,211300000.0
2008-06-27 13:55:00,1.63805,1.6381,1.6377,1.6381,254700000.0
2008-06-27 13:56:00,1.638,1.6381,1.63785,1.6381,208700000.0
2008-06-27 13:57:00,1.6381,1.6388,1.638,1.6386,475600000.0
2008-06-27 13:58:00,1.63865,1.6389,1.6386,1.6388,197300000.0
2008-06-27 13:59:00,1.6388,1.6389,1.6385,1.6385,215200000.0
2008-06-27 14:00:00,1.6385,1.6386,1.6383,1.6384,207800000.0
2008-06-27 14:01:00,1.6384,1.6384,1.6381,1.6382,298100000.0
2008-06-27 14:02:00,1.6382,1.6385,1.638,1.6381,188200000.0
2008-06-27 14:03:00,1.638,1.6384,1.638,1.6384,199600000.0
2008-06-27 14:04:00,1.6384,1.6384,1.6378,1.6379,265600000.0
2008-06-27 14:05:00,1.6379,1.6384,1.6379,1.6383,114800000.0
2008-06-27 14:06:00,1.6384,1.6384,1.6383,1.6384,82800000.0
2008-06-27 14:07:00,1.6384,1.6384,1.63805,1.63805,195800000.0
2008-06-27 14:08:00,1.63805,1.6383,1.63795,1.6383,210000000.0
2008-06-27 14:09:00,1.6382,1.6384,1.638,1.63805,278200000.0
2008-06-27 14:10:00,1.6381,1.6381,1.6377,1.6378,224600000.0
2008-06-27 14:11:00,1.6378,1.6384,1.6377,1.6381,139200000.0
2008-06-27 14:12:00,1.63815,1.6389,1.6381,1.6385,304600000.0
2008-06-27 14:13:00,1.63855,1.63855,1.6383,1.6383,84000000.0
2008-06-27 14:14:00,1.6383,1.6385,1.63805,1.6382,286700000.0
2008-06-27 14:15:00,1.6383,1.63835,1.6379,1.63835,332100000.0
2008-06-27 14:16:00,1.63835,1.63895,1.6383,1.6386,199200000.0
2008-06-27 14:17:00,1.6388,1.6388,1.63855,1.6387,196100000.0
2008-06-27 14:18:00,1.6387,1.6392,1.6387,1.63885,231500000.0
2008-06-27 14:19:00,1.6388,1.639,1.6385,1.6385,249300000.0
2008-06-27 14:20:00,1.63855,1.63885,1.6384,1.63855,381300000.0
2008-06-27 14:21:00,1.6385,1.6387,1.6381,1.63815,187800000.0
2008-06-27 14:22:00,1.6381,1.6382,1.6371,1.6373,417800000.0
2008-06-27 14:23:00,1.6373,1.6385,1.6373,1.63845,554800000.0
2008-06-27 14:24:00,1.6385,1.6389,1.63825,1.6388,565900000.0
2008-06-27 14:25:00,1.6388,1.63945,1.6388,1.6393,400100000.0
2008-06-27 14:26:00,1.6393,1.6394,1.6391,1.6392,275200000.0
2008-06-27 14:27:00,1.6392,1.6393,1.6389,1.639,381900000.0
2008-06-27 14:28:00,1.639,1.63945,1.63895,1.6393,311600000.0
2008-06-27 14:29:00,1.63925,1.6395,1.6389,1.6392,518700000.0
2008-06-27 14:30:00,1.639,1.6396,1.6382,1.6392,816300002.0
2008-06-27 14:31:00,1.63925,1.6394,1.63865,1.63885,550400000.0
2008-06-27 14:32:00,1.6389,1.6391,1.63835,1.6384,570600000.0
2008-06-27 14:33:00,1.6383,1.6396,1.6383,1.6393,423800000.0
2008-06-27 14:34:00,1.6393,1.6397,1.6392,1.6396,276200000.0
2008-06-27 14:35:00,1.6396,1.6398,1.6393,1.6396,173300000.0
2008-06-27 14:36:00,1.6396,1.6403,1.63955,1.6401,271800000.0
2008-06-27 14:37:00,1.6402,1.6407,1.6402,1.6406,261400000.0
2008-06-27 14:38:00,1.6406,1.6407,1.6401,1.6404,249100000.0
2008-06-27 14:39:00,1.6404,1.6409,1.6403,1.6407,342400000.0
2008-06-27 14:40:00,1.6407,1.6409,1.6402,1.6404,183000000.0
2008-06-27 14:41:00,1.64035,1.6404,1.6397,1.6397,243500000.0
2008-06-27 14:42:00,1.63965,1.63995,1.6395,1.6396,319400000.0
2008-06-27 14:43:00,1.63955,1.6399,1.63935,1.6398,452100000.0
2008-06-27 14:44:00,1.6398,1.6399,1.6394,1.6396,194900000.0
2008-06-27 14:45:00,1.6395,1.6395,1.6392,1.6394,207600000.0
2008-06-27 14:46:00,1.6394,1.6394,1.639,1.6392,166000000.0
2008-06-27 14:47:00,1.6392,1.6394,1.6389,1.6389,213400000.0
2008-06-27 14:48:00,1.6389,1.6392,1.6385,1.6389,439300000.0
2008-06-27 14:49:00,1.6389,1.639,1.6385,1.6388,353500000.0
2008-06-27 14:50:00,1.6391,1.6392,1.6387,1.6387,537000001.0
2008-06-27 14:51:00,1.6387,1.6392,1.6387,1.6392,264900000.0
2008-06-27 14:52:00,1.6391,1.6396,1.6389,1.639,250100000.0
2008-06-27 14:53:00,1.639,1.6392,1.6389,1.63905,122200000.0
2008-06-27 14:54:00,1.63905,1.6394,1.6389,1.6392,185900000.0
2008-06-27 14:55:00,1.6393,1.6393,1.6389,1.6391,185100000.0
2008-06-27 14:56:00,1.6391,1.6396,1.639,1.63915,281700000.0
2008-06-27 14:57:00,1.6391,1.6393,1.639,1.639,227800000.0
2008-06-27 14:58:00,1.6392,1.6393,1.639,1.639,302800000.0
2008-06-27 14:59:00,1.639,1.6393,1.6388,1.6393,207600000.0
2008-06-27 15:00:00,1.6394,1.6395,1.6393,1.6394,149200000.0
2008-06-27 15:01:00,1.6393,1.6395,1.6391,1.6392,259700000.0
2008-06-27 15:02:00,1.6392,1.6399,1.6392,1.6392,382700000.0
2008-06-27 15:03:00,1.6392,1.6399,1.6392,1.6398,267900000.0
2008-06-27 15:04:00,1.6399,1.6399,1.6393,1.6398,422200000.0
2008-06-27 15:05:00,1.6398,1.6399,1.6396,1.6399,122200000.0
2008-06-27 15:06:00,1.6399,1.6407,1.6397,1.6406,428800000.0
2008-06-27 15:07:00,1.6406,1.641,1.64055,1.6408,385100000.0
2008-06-27 15:08:00,1.6409,1.641,1.6404,1.6406,382800000.0
2008-06-27 15:09:00,1.6406,1.6407,1.6403,1.6404,202900000.0
2008-06-27 15:10:00,1.6403,1.6406,1.6402,1.6404,295600000.0
2008-06-27 15:11:00,1.6404,1.6411,1.6404,1.6411,301300000.0
2008-06-27 15:12:00,1.6411,1.6413,1.641,1.6412,183200000.0
2008-06-27 15:13:00,1.64125,1.6418,1.64125,1.64155,277400000.0
2008-06-27 15:14:00,1.6415,1.6416,1.64135,1.64135,330500000.0
2008-06-27 15:15:00,1.6413,1.6414,1.6411,1.6412,243700000.0
2008-06-27 15:16:00,1.6412,1.6414,1.64085,1.6414,520200000.0
2008-06-27 15:17:00,1.6414,1.64165,1.6413,1.6414,263600000.0
2008-06-27 15:18:00,1.6414,1.6414,1.6412,1.6413,154700000.0
2008-06-27 15:19:00,1.64135,1.6419,1.6413,1.6417,206600000.0
2008-06-27 15:20:00,1.6417,1.642,1.6415,1.6418,245300001.0
2008-06-27 15:21:00,1.6418,1.64185,1.6417,1.64185,133800000.0
2008-06-27 15:22:00,1.64185,1.6419,1.6413,1.6415,277100000.0
2008-06-27 15:23:00,1.6415,1.6416,1.64125,1.6415,285000000.0
2008-06-27 15:24:00,1.64145,1.6415,1.6409,1.6409,579900001.0
2008-06-27 15:25:00,1.6409,1.641,1.6408,1.641,381600000.0
2008-06-27 15:26:00,1.641,1.6412,1.64085,1.6412,236300000.0
2008-06-27 15:27:00,1.6412,1.6413,1.641,1.6413,114600000.0
2008-06-27 15:28:00,1.6414,1.6414,1.6412,1.6414,236800000.0
2008-06-27 15:29:00,1.6414,1.6417,1.6414,1.6414,348200000.0
2008-06-27 15:30:00,1.6414,1.6418,1.6413,1.6416,253200000.0
2008-06-27 15:31:00,1.6416,1.6417,1.6412,1.6412,341000000.0
2008-06-27 15:32:00,1.6413,1.6415,1.64115,1.64125,282300000.0
2008-06-27 15:33:00,1.64125,1.6415,1.64125,1.64135,385600000.0
2008-06-27 15:34:00,1.64135,1.6414,1.64065,1.64085,451800000.0
2008-06-27 15:35:00,1.6408,1.641,1.6408,1.64085,394600000.0
2008-06-27 15:36:00,1.64085,1.64105,1.64065,1.6408,483900001.0
2008-06-27 15:37:00,1.64085,1.641,1.64065,1.641,442300000.0
2008-06-27 15:38:00,1.6411,1.6414,1.641,1.641,173200000.0
2008-06-27 15:39:00,1.641,1.6414,1.641,1.6413,170300000.0
2008-06-27 15:40:00,1.6413,1.6418,1.6413,1.6416,245900000.0
2008-06-27 15:41:00,1.6416,1.6416,1.6407,1.6409,474400000.0
2008-06-27 15:42:00,1.6409,1.6411,1.6407,1.6408,330000000.0
2008-06-27 15:43:00,1.6408,1.6409,1.6403,1.64085,412900000.0
2008-06-27 15:44:00,1.641,1.641,1.6404,1.6405,321900000.0
2008-06-27 15:45:00,1.6406,1.6409,1.6404,1.6404,525500000.0
2008-06-27 15:46:00,1.6405,1.64055,1.6401,1.6403,245300000.0
2008-06-27 15:47:00,1.6404,1.6406,1.6404,1.6405,197300000.0
2008-06-27 15:48:00,1.6404,1.6406,1.6402,1.6403,214000000.0
2008-06-27 15:49:00,1.6402,1.6406,1.6402,1.6405,129100000.0
2008-06-27 15:50:00,1.6405,1.6406,1.6401,1.6401,169600000.0
2008-06-27 15:51:00,1.6401,1.6404,1.6399,1.63995,229100000.0
2008-06-27 15:52:00,1.6399,1.6402,1.6399,1.64,154800000.0
2008-06-27 15:53:00,1.6398,1.6399,1.63945,1.63955,366000000.0
2008-06-27 15:54:00,1.63955,1.63985,1.63925,1.63925,222900000.0
2008-06-27 15:55:00,1.63915,1.6396,1.6387,1.6391,417700000.0
2008-06-27 15:56:00,1.6391,1.6393,1.6386,1.639,383000000.0
2008-06-27 15:57:00,1.639,1.6395,1.6389,1.6395,215900000.0
2008-06-27 15:58:00,1.6394,1.6397,1.6394,1.63945,338600000.0
2008-06-27 15:59:00,1.63935,1.63945,1.6388,1.63945,548100000.0
2008-06-27 16:00:00,1.6395,1.63955,1.639,1.639,468700000.0
2008-06-27 16:01:00,1.63905,1.6391,1.6387,1.63885,419799999.0
2008-06-27 16:02:00,1.63885,1.6392,1.63815,1.6382,347900000.0
2008-06-27 16:03:00,1.63835,1.63865,1.6381,1.6386,209800000.0
2008-06-27 16:04:00,1.6386,1.6386,1.6381,1.6383,216400000.0
2008-06-27 16:05:00,1.6385,1.6385,1.6379,1.638,294800000.0
2008-06-27 16:06:00,1.63805,1.6383,1.63775,1.63775,581800000.0
2008-06-27 16:07:00,1.63775,1.63795,1.6369,1.6369,477900000.0
2008-06-27 16:08:00,1.637,1.63715,1.6366,1.63695,426600000.0
2008-06-27 16:09:00,1.637,1.6373,1.6367,1.6368,370800000.0
2008-06-27 16:10:00,1.6368,1.6371,1.6368,1.63705,263400000.0
2008-06-27 16:11:00,1.63705,1.6372,1.6369,1.63715,193200000.0
2008-06-27 16:12:00,1.6371,1.6373,1.637,1.6373,164400000.0
2008-06-27 16:13:00,1.6373,1.6375,1.6369,1.637,236300000.0
2008-06-27 16:14:00,1.637,1.6372,1.6368,1.6369,197000000.0
2008-06-27 16:15:00,1.6369,1.63725,1.6369,1.6371,142900000.0
2008-06-27 16:16:00,1.6371,1.6373,1.6371,1.6373,169000000.0
2008-06-27 16:17:00,1.6373,1.6375,1.6372,1.6373,222900000.0
2008-06-27 16:18:00,1.6373,1.6376,1.6373,1.6376,171300000.0
2008-06-27 16:19:00,1.6376,1.6381,1.6375,1.6381,160900000.0
2008-06-27 16:20:00,1.6381,1.6382,1.638,1.638,135200000.0
2008-06-27 16:21:00,1.63805,1.6381,1.6375,1.6376,123300000.0
2008-06-27 16:22:00,1.6376,1.6376,1.6373,1.6374,271100000.0
2008-06-27 16:23:00,1.6374,1.6378,1.6373,1.63765,259300000.0
2008-06-27 16:24:00,1.6377,1.638,1.6376,1.6378,375600000.0
2008-06-27 16:25:00,1.6377,1.6381,1.6376,1.6377,434800000.0
2008-06-27 16:26:00,1.6377,1.6379,1.6375,1.6376,292400000.0
2008-06-27 16:27:00,1.6376,1.6377,1.637,1.6376,226600000.0
2008-06-27 16:28:00,1.63755,1.6381,1.6375,1.6379,275600000.0
2008-06-27 16:29:00,1.6379,1.6382,1.63765,1.63775,172600000.0
2008-06-27 16:30:00,1.6377,1.6377,1.6373,1.6373,177200000.0
2008-06-27 16:31:00,1.6373,1.6375,1.6371,1.6372,158300000.0
2008-06-27 16:32:00,1.6372,1.6372,1.6368,1.6369,86100000.0
2008-06-27 16:33:00,1.637,1.637,1.6358,1.6361,369900000.0
2008-06-27 16:34:00,1.6362,1.6362,1.6351,1.6354,417000000.0
2008-06-27 16:35:00,1.6354,1.6358,1.6353,1.6353,226400000.0
2008-06-27 16:36:00,1.6354,1.63545,1.6351,1.6352,145400000.0
2008-06-27 16:37:00,1.6351,1.6353,1.6349,1.6351,204800000.0
2008-06-27 16:38:00,1.6351,1.6352,1.6344,1.6347,295100000.0
2008-06-27 16:39:00,1.6347,1.63525,1.6346,1.635,119200000.0
2008-06-27 16:40:00,1.635,1.6359,1.6349,1.6357,185400000.0
2008-06-27 16:41:00,1.6356,1.63585,1.6354,1.6355,195900000.0
2008-06-27 16:42:00,1.6356,1.6356,1.6351,1.6355,221000001.0
2008-06-27 16:43:00,1.6356,1.6358,1.6354,1.6356,143900000.0
2008-06-27 16:44:00,1.6356,1.6359,1.6355,1.6359,122700000.0
2008-06-27 16:45:00,1.6359,1.6361,1.6352,1.6353,253500000.0
2008-06-27 16:46:00,1.6353,1.6359,1.6353,1.6359,323500000.0
2008-06-27 16:47:00,1.6358,1.6362,1.6358,1.6358,201000000.0
2008-06-27 16:48:00,1.6357,1.636,1.6357,1.6357,316800000.0
2008-06-27 16:49:00,1.6358,1.6365,1.6357,1.6363,202600000.0
2008-06-27 16:50:00,1.6363,1.6367,1.6363,1.6366,219200000.0
2008-06-27 16:51:00,1.6366,1.6366,1.636,1.636,110500000.0
2008-06-27 16:52:00,1.63605,1.6362,1.6359,1.636,113800000.0
2008-06-27 16:53:00,1.636,1.6361,1.6359,1.636,88600000.0
2008-06-27 16:54:00,1.636,1.6361,1.6359,1.6361,97100000.0
2008-06-27 16:55:00,1.63615,1.6364,1.63595,1.636,92200000.0
2008-06-27 16:56:00,1.636,1.6363,1.636,1.6362,177300000.0
2008-06-27 16:57:00,1.6362,1.6362,1.6356,1.636,188000000.0
2008-06-27 16:58:00,1.6361,1.6364,1.6361,1.6364,162400000.0
2008-06-27 16:59:00,1.6364,1.6385,1.6363,1.6383,255500000.0
2008-06-27 17:00:00,1.6382,1.6382,1.6373,1.6374,260400000.0
2008-06-27 17:01:00,1.6373,1.6373,1.63685,1.637,264800000.0
2008-06-27 17:02:00,1.63695,1.6379,1.63695,1.6377,243600000.0
2008-06-27 17:03:00,1.6377,1.6379,1.63735,1.6374,110100000.0
2008-06-27 17:04:00,1.63745,1.63745,1.63725,1.6374,309000000.0
2008-06-27 17:05:00,1.6373,1.6374,1.63715,1.6372,230000000.0
2008-06-27 17:06:00,1.6372,1.6374,1.63695,1.63715,529500000.0
2008-06-27 17:07:00,1.63715,1.6373,1.63695,1.6372,293600000.0
2008-06-27 17:08:00,1.6372,1.6375,1.6372,1.6372,204500000.0
2008-06-27 17:09:00,1.6373,1.6374,1.6372,1.6373,273100000.0
2008-06-27 17:10:00,1.6373,1.6373,1.6368,1.6369,207200000.0
2008-06-27 17:11:00,1.637,1.637,1.6366,1.6368,189100000.0
2008-06-27 17:12:00,1.6369,1.6374,1.63685,1.6374,216600000.0
2008-06-27 17:13:00,1.6374,1.6374,1.6372,1.6373,20800000.0
2008-06-27 17:14:00,1.6372,1.6373,1.6371,1.6372,224400000.0
2008-06-27 17:15:00,1.6372,1.6376,1.6371,1.6374,237400000.0
2008-06-27 17:16:00,1.6374,1.6376,1.6373,1.6375,70600000.0
2008-06-27 17:17:00,1.6375,1.6376,1.6373,1.6374,164800000.0
2008-06-27 17:18:00,1.63735,1.6375,1.6372,1.6373,331300000.0
2008-06-27 17:19:00,1.63735,1.6376,1.63735,1.6375,145900000.0
2008-06-27 17:20:00,1.63755,1.6376,1.6373,1.6376,99000000.0
2008-06-27 17:21:00,1.6376,1.6379,1.6375,1.6378,191400000.0
2008-06-27 17:22:00,1.6378,1.6384,1.6378,1.63825,265200000.0
2008-06-27 17:23:00,1.63835,1.63835,1.63765,1.63775,421000000.0
2008-06-27 17:24:00,1.63775,1.63795,1.6372,1.6372,422100000.0
2008-06-27 17:25:00,1.6373,1.63795,1.6372,1.63795,242000000.0
2008-06-27 17:26:00,1.6379,1.6381,1.6377,1.638,318600000.0
2008-06-27 17:27:00,1.638,1.6381,1.6377,1.6377,149200000.0
2008-06-27 17:28:00,1.6376,1.6378,1.6374,1.6377,165000000.0
2008-06-27 17:29:00,1.6376,1.6378,1.63745,1.6377,246500000.0
2008-06-27 17:30:00,1.6377,1.6378,1.63745,1.6377,207000000.0
2008-06-27 17:31:00,1.6376,1.6381,1.6376,1.638,304000000.0
2008-06-27 17:32:00,1.638,1.6386,1.638,1.6386,173900000.0
2008-06-27 17:33:00,1.6385,1.6386,1.6384,1.6385,214700000.0
2008-06-27 17:34:00,1.6385,1.6387,1.6384,1.6387,123300000.0
2008-06-27 17:35:00,1.6387,1.6388,1.6385,1.6388,59300000.0
2008-06-27 17:36:00,1.6389,1.63915,1.63865,1.6389,127400000.0
2008-06-27 17:37:00,1.6389,1.639,1.6385,1.6385,123700000.0
2008-06-27 17:38:00,1.6385,1.63885,1.6383,1.63855,269400000.0
2008-06-27 17:39:00,1.63855,1.639,1.63855,1.6389,83000000.0
2008-06-27 17:40:00,1.639,1.6393,1.63885,1.6393,94300000.0
2008-06-27 17:41:00,1.6393,1.6394,1.6391,1.6391,57600000.0
2008-06-27 17:42:00,1.6391,1.6393,1.63875,1.6389,144600000.0
2008-06-27 17:43:00,1.6389,1.63895,1.6387,1.6387,95300000.0
2008-06-27 17:44:00,1.6387,1.6388,1.6387,1.6388,56700000.0
2008-06-27 17:45:00,1.6387,1.63885,1.6385,1.6385,190200000.0
2008-06-27 17:46:00,1.63855,1.6387,1.6384,1.6386,108500000.0
2008-06-27 17:47:00,1.63865,1.63925,1.63865,1.6389,127900000.0
2008-06-27 17:48:00,1.6389,1.6389,1.6385,1.6386,86700000.0
2008-06-27 17:49:00,1.6386,1.63885,1.6384,1.6384,100300000.0
2008-06-27 17:50:00,1.6385,1.6387,1.6384,1.63865,34300000.0
2008-06-27 17:51:00,1.6387,1.6389,1.6386,1.6387,97200000.0
2008-06-27 17:52:00,1.63875,1.63885,1.63845,1.63875,33400000.0
2008-06-27 17:53:00,1.63875,1.63875,1.63865,1.63865,17000000.0
2008-06-27 17:54:00,1.63855,1.63855,1.6385,1.63855,3800000.0
2008-06-27 17:55:00,1.6385,1.6385,1.6383,1.63845,51700000.0
2008-06-27 17:56:00,1.6385,1.63855,1.6384,1.63845,35600000.0
2008-06-27 17:57:00,1.63865,1.63865,1.6383,1.63845,70300000.0
2008-06-27 17:58:00,1.63845,1.6391,1.6383,1.63875,142200000.0
2008-06-27 17:59:00,1.6387,1.63885,1.63865,1.6387,139400000.0
2008-06-27 18:00:00,1.6387,1.63875,1.6383,1.6384,176700000.0
2008-06-27 18:01:00,1.6384,1.6385,1.6383,1.6383,83600000.0
2008-06-27 18:02:00,1.6384,1.6384,1.6382,1.63825,106700000.0
2008-06-27 18:03:00,1.6382,1.63835,1.6381,1.6382,108300000.0
2008-06-27 18:04:00,1.6382,1.63825,1.6377,1.6377,74200000.0
2008-06-27 18:05:00,1.6377,1.6378,1.6376,1.6376,162700000.0
2008-06-27 18:06:00,1.6376,1.6378,1.6376,1.6377,65400000.0
2008-06-27 18:07:00,1.6378,1.6379,1.6377,1.6378,144700000.0
2008-06-27 18:08:00,1.63785,1.6382,1.6378,1.638,136000000.0
2008-06-27 18:09:00,1.638,1.638,1.6379,1.638,60400000.0
2008-06-27 18:10:00,1.63805,1.6384,1.638,1.63815,141000000.0
2008-06-27 18:11:00,1.63815,1.6382,1.638,1.638,79000000.0
2008-06-27 18:12:00,1.638,1.6381,1.6379,1.6379,94100000.0
2008-06-27 18:13:00,1.63795,1.6382,1.6379,1.6381,189700000.0
2008-06-27 18:14:00,1.638,1.6384,1.6379,1.6384,134200000.0
2008-06-27 18:15:00,1.6384,1.6385,1.6382,1.6385,92700000.0
2008-06-27 18:16:00,1.6385,1.6385,1.63795,1.63805,95800000.0
2008-06-27 18:17:00,1.6381,1.6381,1.63795,1.63795,67800000.0
2008-06-27 18:18:00,1.6379,1.6382,1.6379,1.6381,42800000.0
2008-06-27 18:19:00,1.6381,1.6382,1.6379,1.638,83200000.0
2008-06-27 18:20:00,1.6379,1.638,1.6377,1.6379,86800000.0
2008-06-27 18:21:00,1.6378,1.6379,1.6374,1.6376,326800000.0
2008-06-27 18:22:00,1.6376,1.6381,1.6376,1.63785,142600000.0
2008-06-27 18:23:00,1.63785,1.638,1.63765,1.6379,175100000.0
2008-06-27 18:24:00,1.6379,1.6381,1.6378,1.6378,87600000.0
2008-06-27 18:25:00,1.6378,1.638,1.6376,1.638,162400000.0
2008-06-27 18:26:00,1.6381,1.63825,1.63795,1.6381,226000000.0
2008-06-27 18:27:00,1.63815,1.6382,1.6377,1.638,178900000.0
2008-06-27 18:28:00,1.63805,1.6382,1.6379,1.6381,115500000.0
2008-06-27 18:29:00,1.63805,1.6381,1.638,1.638,39000000.0
2008-06-27 18:30:00,1.638,1.6386,1.638,1.6386,110200000.0
2008-06-27 18:31:00,1.6386,1.6388,1.6381,1.63825,153400000.0
2008-06-27 18:32:00,1.63825,1.6385,1.63825,1.6385,89200000.0
2008-06-27 18:33:00,1.63855,1.6388,1.6385,1.6385,90000000.0
2008-06-27 18:34:00,1.63855,1.63875,1.6384,1.6387,115200000.0
2008-06-27 18:35:00,1.6388,1.6388,1.63835,1.6384,126800000.0
2008-06-27 18:36:00,1.6384,1.6384,1.6382,1.6382,78000000.0
2008-06-27 18:37:00,1.6381,1.6381,1.6376,1.6378,141600000.0
2008-06-27 18:38:00,1.63775,1.6379,1.63775,1.6379,26400000.0
2008-06-27 18:39:00,1.6379,1.6379,1.6378,1.6379,70200000.0
2008-06-27 18:40:00,1.6379,1.638,1.6378,1.638,74000000.0
2008-06-27 18:41:00,1.638,1.63815,1.638,1.63815,92600000.0
2008-06-27 18:42:00,1.6382,1.6387,1.6382,1.6382,139400000.0
2008-06-27 18:43:00,1.6383,1.6383,1.6377,1.6379,236000000.0
2008-06-27 18:44:00,1.6379,1.6382,1.63775,1.63805,186000000.0
2008-06-27 18:45:00,1.6381,1.6382,1.638,1.638,156800000.0
2008-06-27 18:46:00,1.63805,1.63815,1.6379,1.63805,63800000.0
2008-06-27 18:47:00,1.638,1.63805,1.6375,1.6377,165200000.0
2008-06-27 18:48:00,1.6377,1.6379,1.6377,1.6378,120300000.0
2008-06-27 18:49:00,1.6378,1.6379,1.6378,1.6379,88600000.0
2008-06-27 18:50:00,1.6379,1.6379,1.6378,1.6378,19400000.0
2008-06-27 18:51:00,1.6378,1.63785,1.6375,1.6375,96600000.0
2008-06-27 18:52:00,1.6375,1.6375,1.6374,1.6375,48200000.0
2008-06-27 18:53:00,1.63745,1.63755,1.63735,1.63735,37000000.0
2008-06-27 18:54:00,1.63745,1.63755,1.63715,1.63725,155800000.0
2008-06-27 18:55:00,1.63725,1.6374,1.63725,1.63735,112100000.0
2008-06-27 18:56:00,1.6374,1.6374,1.63715,1.63725,178900000.0
2008-06-27 18:57:00,1.6372,1.6373,1.63705,1.63705,112200000.0
2008-06-27 18:58:00,1.6371,1.6375,1.63685,1.6375,260000000.0
2008-06-27 18:59:00,1.6375,1.6377,1.6373,1.6376,78600000.0
2008-06-27 19:00:00,1.6376,1.6381,1.63745,1.6381,183600000.0
2008-06-27 19:01:00,1.63805,1.639,1.6379,1.6382,200900000.0
2008-06-27 19:02:00,1.6382,1.6384,1.6377,1.6377,120400000.0
2008-06-27 19:03:00,1.63775,1.6381,1.63775,1.638,109200000.0
2008-06-27 19:04:00,1.63815,1.6385,1.6381,1.6382,229700000.0
2008-06-27 19:05:00,1.63825,1.6387,1.63825,1.6387,127600000.0
2008-06-27 19:06:00,1.6387,1.6387,1.6382,1.6382,117000000.0
2008-06-27 19:07:00,1.63825,1.6385,1.63825,1.63845,134400000.0
2008-06-27 19:08:00,1.6384,1.6385,1.63805,1.63815,287600000.0
2008-06-27 19:09:00,1.6382,1.639,1.6382,1.6387,242900000.0
2008-06-27 19:10:00,1.63865,1.6389,1.63865,1.6389,188200000.0
2008-06-27 19:11:00,1.6389,1.6389,1.6386,1.6386,53000000.0
2008-06-27 19:12:00,1.6387,1.639,1.6387,1.6388,252600000.0
2008-06-27 19:13:00,1.6388,1.639,1.6388,1.6389,95000000.0
2008-06-27 19:14:00,1.63895,1.63925,1.63895,1.6392,96000000.0
2008-06-27 19:15:00,1.6392,1.6392,1.6389,1.63895,156200000.0
2008-06-27 19:16:00,1.6389,1.6396,1.6389,1.6394,299800000.0
2008-06-27 19:17:00,1.6395,1.6397,1.6394,1.6397,51400000.0
2008-06-27 19:18:00,1.6397,1.6397,1.6391,1.6392,161000000.0
2008-06-27 19:19:00,1.6392,1.6393,1.63895,1.63925,136000000.0
2008-06-27 19:20:00,1.63925,1.6394,1.6392,1.6392,89200000.0
2008-06-27 19:21:00,1.63925,1.6395,1.6392,1.6395,71400000.0
2008-06-27 19:22:00,1.63955,1.6398,1.6395,1.6397,114800000.0
2008-06-27 19:23:00,1.6397,1.6397,1.6395,1.6396,68400000.0
2008-06-27 19:24:00,1.6396,1.6398,1.6395,1.6395,95600000.0
2008-06-27 19:25:00,1.63955,1.6397,1.6389,1.639,127400000.0
2008-06-27 19:26:00,1.639,1.639,1.6385,1.6387,148400000.0
2008-06-27 19:27:00,1.63865,1.6391,1.6386,1.6387,143600000.0
2008-06-27 19:28:00,1.6387,1.6388,1.6386,1.6387,102800000.0
2008-06-27 19:29:00,1.6387,1.63875,1.6386,1.6387,49400000.0
2008-06-27 19:30:00,1.6387,1.6387,1.6386,1.6387,16600000.0
2008-06-27 19:31:00,1.6387,1.6394,1.6386,1.6394,148100000.0
2008-06-27 19:32:00,1.63935,1.6396,1.6392,1.6393,164800000.0
2008-06-27 19:33:00,1.6393,1.6403,1.6393,1.64015,149500000.0
2008-06-27 19:34:00,1.64015,1.6406,1.6401,1.64055,219600000.0
2008-06-27 19:35:00,1.6406,1.64075,1.6405,1.6405,100000000.0
2008-06-27 19:36:00,1.6405,1.6409,1.6403,1.6408,239400000.0
2008-06-27 19:37:00,1.6409,1.6411,1.6409,1.6409,83800000.0
2008-06-27 19:38:00,1.6409,1.641,1.6408,1.6409,135800000.0
2008-06-27 19:39:00,1.641,1.64135,1.6409,1.641,222500000.0
2008-06-27 19:40:00,1.6409,1.64125,1.6409,1.6411,111400000.0
2008-06-27 19:41:00,1.64115,1.6412,1.6408,1.64095,173600000.0
2008-06-27 19:42:00,1.641,1.6414,1.641,1.6411,223300000.0
2008-06-27 19:43:00,1.6411,1.6413,1.64075,1.64075,189600000.0
2008-06-27 19:44:00,1.64075,1.6412,1.64075,1.6412,130400000.0
2008-06-27 19:45:00,1.6411,1.6412,1.6411,1.6411,14400000.0
2008-06-27 19:46:00,1.6411,1.6412,1.6409,1.6411,105600000.0
2008-06-27 19:47:00,1.641,1.6411,1.641,1.641,77400000.0
2008-06-27 19:48:00,1.6411,1.6411,1.6406,1.6408,188200000.0
2008-06-27 19:49:00,1.64075,1.6411,1.6406,1.64105,273500000.0
2008-06-27 19:50:00,1.64105,1.6411,1.6408,1.641,92000000.0
2008-06-27 19:51:00,1.641,1.6413,1.6408,1.6408,121800000.0
2008-06-27 19:52:00,1.6408,1.6411,1.6408,1.641,103600000.0
2008-06-27 19:53:00,1.641,1.6412,1.641,1.6412,104800000.0
2008-06-27 19:54:00,1.6411,1.6411,1.6408,1.64085,193000000.0
2008-06-27 19:55:00,1.64085,1.6411,1.64085,1.64105,64000000.0
2008-06-27 19:56:00,1.641,1.641,1.6405,1.6408,312300000.0
2008-06-27 19:57:00,1.6408,1.64105,1.6406,1.64105,251500000.0
2008-06-27 19:58:00,1.641,1.6413,1.64085,1.64115,201800000.0
2008-06-27 19:59:00,1.64115,1.64115,1.6409,1.6411,136400000.0
2008-06-27 20:00:00,1.6411,1.6412,1.641,1.6411,42400000.0
2008-06-27 20:01:00,1.64105,1.64135,1.641,1.6411,110000000.0
2008-06-27 20:02:00,1.6411,1.6412,1.641,1.641,43200000.0
2008-06-27 20:03:00,1.641,1.6413,1.641,1.6411,146400000.0
2008-06-27 20:04:00,1.6412,1.6413,1.6411,1.6412,61600000.0
2008-06-27 20:05:00,1.6412,1.6422,1.6412,1.6422,173600000.0
2008-06-27 20:06:00,1.6421,1.6422,1.6414,1.6414,259700000.0
2008-06-27 20:07:00,1.6416,1.642,1.6414,1.6418,127900000.0
2008-06-27 20:08:00,1.6417,1.642,1.6417,1.6419,47400000.0
2008-06-27 20:09:00,1.6419,1.6419,1.6418,1.6419,42300000.0
2008-06-27 20:10:00,1.6418,1.6419,1.6416,1.6416,118200000.0
2008-06-27 20:11:00,1.6417,1.6417,1.6416,1.6416,40200000.0
2008-06-27 20:12:00,1.6416,1.6417,1.6414,1.6414,121700000.0
2008-06-27 20:13:00,1.6416,1.6416,1.6413,1.6413,176300000.0
2008-06-27 20:14:00,1.64135,1.6417,1.64135,1.6415,135500000.0
2008-06-27 20:15:00,1.6416,1.642,1.6415,1.6418,84700000.0
2008-06-27 20:16:00,1.6418,1.6419,1.6416,1.6416,76500000.0
2008-06-27 20:17:00,1.6416,1.6416,1.6413,1.6413,182900000.0
2008-06-27 20:18:00,1.6413,1.6417,1.6413,1.6417,40800000.0
2008-06-27 20:19:00,1.6416,1.6416,1.6414,1.6415,109800000.0
2008-06-27 20:20:00,1.6415,1.6422,1.6415,1.6421,71200000.0
2008-06-27 20:21:00,1.6421,1.6425,1.6421,1.6424,163000000.0
2008-06-27 20:22:00,1.64245,1.64245,1.6422,1.6422,69000000.0
2008-06-27 20:23:00,1.6422,1.6422,1.642,1.642,51000000.0
2008-06-27 20:24:00,1.642,1.642,1.6416,1.642,114000000.0
2008-06-27 20:25:00,1.6419,1.642,1.6419,1.6419,74800000.0
2008-06-27 20:26:00,1.6418,1.6421,1.6415,1.6419,176400000.0
2008-06-27 20:27:00,1.6419,1.642,1.6416,1.6419,261800000.0
2008-06-27 20:28:00,1.6418,1.6419,1.6414,1.6417,192200000.0
2008-06-27 20:29:00,1.6417,1.6423,1.6414,1.6417,287300000.0
2008-06-27 20:30:00,1.6417,1.6418,1.6414,1.6415,141600000.0
2008-06-27 20:31:00,1.6415,1.64185,1.6414,1.6417,174200000.0
2008-06-27 20:32:00,1.6417,1.64175,1.6415,1.6415,83400000.0
2008-06-27 20:33:00,1.6415,1.6418,1.6415,1.6416,91000000.0
2008-06-27 20:34:00,1.6416,1.642,1.6416,1.6417,178800000.0
2008-06-27 20:35:00,1.64175,1.6424,1.64175,1.6422,132700000.0
2008-06-27 20:36:00,1.6422,1.6427,1.6422,1.6427,85800000.0
2008-06-27 20:37:00,1.6427,1.6428,1.6425,1.6426,298500000.0
2008-06-27 20:38:00,1.6426,1.6427,1.6425,1.6426,35400000.0
2008-06-27 20:39:00,1.6427,1.6427,1.6424,1.6425,143000000.0
2008-06-27 20:40:00,1.6426,1.6427,1.6425,1.6426,45600000.0
2008-06-27 20:41:00,1.6426,1.6426,1.6423,1.6423,53400000.0
2008-06-27 20:42:00,1.6423,1.6423,1.6421,1.6421,51000000.0
2008-06-27 20:43:00,1.6422,1.6424,1.642,1.642,64800000.0
2008-06-27 20:44:00,1.6421,1.6422,1.642,1.6422,33600000.0
2008-06-27 20:45:00,1.6422,1.6424,1.6422,1.6423,104700000.0
2008-06-27 20:46:00,1.6423,1.6424,1.6422,1.6424,48000000.0
2008-06-27 20:47:00,1.6424,1.6424,1.6422,1.6424,72800000.0
2008-06-27 20:48:00,1.6423,1.6425,1.6422,1.6425,68600000.0
2008-06-27 20:49:00,1.6424,1.6424,1.642,1.642,71600000.0
2008-06-27 20:50:00,1.642,1.642,1.642,1.642,19200000.0
2008-06-27 20:51:00,1.642,1.642,1.6417,1.6417,68400000.0
2008-06-27 20:52:00,1.6418,1.6419,1.6417,1.6419,84600000.0
2008-06-27 20:53:00,1.6419,1.6421,1.6417,1.6418,130200000.0
2008-06-27 20:54:00,1.6418,1.6418,1.6415,1.6415,83400000.0
2008-06-27 20:55:00,1.6415,1.6416,1.6413,1.6413,74400000.0
2008-06-27 20:56:00,1.6413,1.6415,1.6413,1.6415,91800000.0
2008-06-27 20:57:00,1.6414,1.6415,1.6413,1.6414,70800000.0
2008-06-27 20:58:00,1.6414,1.6416,1.6413,1.6415,100200000.0
2008-06-27 20:59:00,1.6415,1.642,1.6414,1.6419,151200000.0
2008-06-27 21:00:00,1.642,1.6423,1.6418,1.6423,41500000.0
2008-06-27 21:01:00,1.6423,1.643,1.6422,1.643,90500000.0
2008-06-27 21:02:00,1.6428,1.6429,1.6427,1.6429,14400000.0
2008-06-27 21:03:00,1.6428,1.6428,1.6424,1.6425,38200000.0
2008-06-27 21:04:00,1.6424,1.6428,1.6424,1.6428,79500000.0
2008-06-27 21:05:00,1.6428,1.6432,1.6428,1.6431,51200000.0
2008-06-27 21:06:00,1.6431,1.6431,1.643,1.6431,10800000.0
2008-06-27 21:07:00,1.6432,1.6436,1.6431,1.6433,167000000.0
2008-06-27 21:08:00,1.6433,1.6433,1.6426,1.6431,85000000.0
2008-06-27 21:09:00,1.6432,1.6433,1.6431,1.6433,106800000.0
2008-06-27 21:10:00,1.6433,1.6435,1.6425,1.6426,68100000.0
2008-06-27 21:11:00,1.6427,1.6427,1.6425,1.6425,28800000.0
2008-06-27 21:12:00,1.6426,1.6431,1.6425,1.6431,54800000.0
2008-06-27 21:13:00,1.6431,1.6434,1.6431,1.6433,98100000.0
2008-06-27 21:14:00,1.6433,1.6433,1.6432,1.6432,34200000.0
2008-06-27 21:15:00,1.6432,1.6433,1.6431,1.6431,22500000.0
2008-06-27 21:16:00,1.643,1.6431,1.643,1.643,18000000.0
2008-06-27 21:17:00,1.643,1.6432,1.6429,1.6432,45100000.0
2008-06-27 21:19:00,1.6432,1.6433,1.6428,1.643,46100000.0
2008-06-27 21:20:00,1.643,1.6432,1.6428,1.6428,39600000.0
2008-06-27 21:21:00,1.6428,1.6429,1.6425,1.6425,54000000.0
2008-06-27 21:22:00,1.6425,1.6425,1.6424,1.6424,32100000.0
2008-06-27 21:23:00,1.6424,1.6426,1.6423,1.6425,238000000.0
2008-06-27 21:24:00,1.6425,1.6427,1.6425,1.64265,214100000.0
2008-06-27 21:25:00,1.64265,1.64285,1.64265,1.64275,107000000.0
2008-06-27 21:26:00,1.6427,1.64285,1.6427,1.6427,77800000.0
2008-06-27 21:27:00,1.6427,1.6434,1.6427,1.6432,125500000.0
2008-06-27 21:28:00,1.6432,1.6433,1.6432,1.6433,42300000.0
2008-06-27 21:29:00,1.6432,1.6439,1.6432,1.6439,232900000.0
2008-06-27 21:30:00,1.6437,1.6438,1.6433,1.6433,237100000.0
2008-06-27 21:31:00,1.6435,1.6436,1.64325,1.6435,155400000.0
2008-06-27 21:32:00,1.6435,1.6435,1.64335,1.64345,100100000.0
2008-06-27 21:33:00,1.6435,1.6439,1.6435,1.64355,151100000.0
2008-06-27 21:34:00,1.64355,1.6438,1.64355,1.6437,23400000.0
2008-06-27 21:35:00,1.6437,1.64395,1.6437,1.64395,56200000.0
2008-06-27 21:36:00,1.64395,1.644,1.64395,1.64395,61000000.0
2008-06-27 21:37:00,1.6439,1.6441,1.6435,1.6436,215700000.0
2008-06-27 21:38:00,1.6436,1.6437,1.6436,1.6437,23900000.0
2008-06-27 21:39:00,1.6437,1.6437,1.6433,1.6433,141400000.0
2008-06-27 21:40:00,1.6433,1.6435,1.6429,1.6429,93600000.0
2008-06-27 21:41:00,1.6429,1.6442,1.6428,1.6441,236800000.0
2008-06-27 21:42:00,1.6441,1.6442,1.64305,1.6432,290400000.0
2008-06-27 21:43:00,1.6433,1.6434,1.6427,1.64275,89600000.0
2008-06-27 21:44:00,1.64275,1.64285,1.6426,1.6427,120400000.0
2008-06-27 21:45:00,1.6427,1.64315,1.6426,1.64295,212600000.0
2008-06-27 21:46:00,1.64295,1.6433,1.6429,1.6433,207800000.0
2008-06-27 21:47:00,1.6432,1.64325,1.64305,1.64315,102300000.0
2008-06-27 21:48:00,1.64315,1.6432,1.643,1.6431,241100000.0
2008-06-27 21:49:00,1.6431,1.6432,1.643,1.643,100400000.0
2008-06-27 21:50:00,1.643,1.6433,1.643,1.6431,34100000.0
2008-06-27 21:51:00,1.6431,1.6432,1.6431,1.6431,122000000.0
2008-06-27 21:52:00,1.6433,1.6433,1.64295,1.6431,172500000.0
2008-06-27 21:53:00,1.6431,1.6432,1.6429,1.64295,76500000.0
2008-06-27 21:54:00,1.6429,1.643,1.6429,1.6429,67200000.0
2008-06-27 21:55:00,1.643,1.64305,1.64295,1.64305,63000000.0
2008-06-27 21:56:00,1.64305,1.64305,1.64305,1.64305,10400000.0
2008-06-27 21:57:00,1.643,1.6436,1.643,1.6436,95700000.0
2008-06-27 21:58:00,1.6436,1.6439,1.6436,1.6437,102300000.0
2008-06-27 21:59:00,1.6436,1.6438,1.64345,1.6438,87300000.0
2008-06-27 22:00:00,1.6438,1.6439,1.64355,1.6439,91300000.0
2008-06-27 22:01:00,1.6439,1.6439,1.6437,1.64375,49800000.0
2008-06-27 22:02:00,1.6438,1.6441,1.6436,1.6441,254600000.0
2008-06-27 22:03:00,1.64405,1.64405,1.6436,1.644,134500000.0
2008-06-27 22:04:00,1.644,1.6443,1.64395,1.64415,118500000.0
2008-06-27 22:05:00,1.6442,1.6443,1.64405,1.6442,40000000.0
2008-06-27 22:06:00,1.6442,1.6442,1.64375,1.64375,59500000.0
2008-06-27 22:07:00,1.6439,1.6441,1.6439,1.6441,23200000.0
2008-06-27 22:08:00,1.6441,1.6441,1.6441,1.6441,4000000.0
2008-06-27 22:09:00,1.6441,1.6444,1.6441,1.6443,84400000.0
2008-06-27 22:10:00,1.64435,1.64435,1.644,1.6441,48000000.0
2008-06-27 22:11:00,1.6443,1.6443,1.6441,1.6442,25000000.0
2008-06-27 22:12:00,1.64425,1.6444,1.64425,1.6444,33000000.0
2008-06-27 22:13:00,1.64425,1.64445,1.6442,1.6443,46400000.0
2008-06-27 22:14:00,1.6443,1.6444,1.6443,1.6443,58700000.0
2008-06-27 22:15:00,1.6443,1.6443,1.6441,1.6442,62300000.0
2008-06-27 22:16:00,1.6442,1.6442,1.6441,1.6441,12000000.0
2008-06-27 22:17:00,1.6441,1.6441,1.644,1.6441,29800000.0
2008-06-27 22:18:00,1.6441,1.6442,1.6441,1.6441,24000000.0
2008-06-27 22:19:00,1.6441,1.6442,1.6441,1.6442,14800000.0
2008-06-27 22:20:00,1.6442,1.6444,1.6442,1.6443,29200000.0
2008-06-27 22:21:00,1.6443,1.6443,1.6441,1.6441,80000000.0
2008-06-27 22:22:00,1.6441,1.6442,1.6441,1.6442,21000000.0
2008-06-27 22:23:00,1.6442,1.6442,1.6441,1.6441,21000000.0
2008-06-27 22:24:00,1.6441,1.6441,1.6441,1.6441,3600000.0
2008-06-27 22:25:00,1.6441,1.6442,1.6441,1.6441,14400000.0
2008-06-27 22:26:00,1.6441,1.6442,1.644,1.6441,47900000.0
2008-06-27 22:27:00,1.6441,1.6441,1.644,1.6441,13000000.0
2008-06-27 22:28:00,1.6441,1.6441,1.6441,1.6441,9000000.0
2008-06-27 22:29:00,1.6441,1.6443,1.6441,1.6442,12600000.0
2008-06-27 22:30:00,1.6442,1.6442,1.64345,1.64345,101400000.0
2008-06-27 22:31:00,1.6435,1.6436,1.6434,1.6434,128500000.0
2008-06-27 22:32:00,1.6434,1.6434,1.6434,1.6434,12600000.0
2008-06-27 22:33:00,1.6434,1.6435,1.6434,1.6434,27600000.0
2008-06-27 22:34:00,1.6434,1.6434,1.6434,1.6434,23400000.0
2008-06-27 22:35:00,1.6434,1.644,1.6433,1.6437,211200000.0
2008-06-27 22:36:00,1.6437,1.6437,1.6437,1.6437,34200000.0
2008-06-27 22:37:00,1.6437,1.644,1.6436,1.6437,82500000.0
2008-06-27 22:38:00,1.6437,1.6441,1.6437,1.644,41300000.0
2008-06-27 22:39:00,1.64405,1.6443,1.64385,1.6439,95500000.0
2008-06-27 22:40:00,1.6439,1.644,1.6437,1.6437,52500000.0
2008-06-27 22:41:00,1.6437,1.6437,1.6432,1.6432,85300000.0
2008-06-27 22:42:00,1.64325,1.64395,1.64325,1.6437,135000000.0
2008-06-27 22:43:00,1.6436,1.6437,1.6433,1.6435,105600000.0
2008-06-27 22:44:00,1.6435,1.6436,1.64345,1.6435,43200000.0
2008-06-27 22:45:00,1.6435,1.6435,1.64335,1.6435,40300000.0
2008-06-27 22:46:00,1.6435,1.64375,1.6435,1.64375,26600000.0
2008-06-27 22:47:00,1.6438,1.6439,1.64355,1.6437,55900000.0
2008-06-27 22:48:00,1.64365,1.6437,1.6431,1.6432,115900000.0
2008-06-27 22:49:00,1.6432,1.6436,1.6431,1.6435,91800000.0
2008-06-27 22:50:00,1.64355,1.64355,1.64345,1.64345,38400000.0
2008-06-27 22:51:00,1.64335,1.6437,1.64335,1.6437,57600000.0
2008-06-27 22:52:00,1.6438,1.6438,1.6435,1.6435,70800000.0
2008-06-27 22:53:00,1.6435,1.6436,1.6434,1.6435,72000000.0
2008-06-27 22:54:00,1.6433,1.64365,1.6433,1.64365,50800000.0
2008-06-27 22:55:00,1.6437,1.64415,1.6432,1.64355,197700000.0
2008-06-27 22:56:00,1.6436,1.64395,1.6435,1.6436,79500000.0
2008-06-27 22:57:00,1.6436,1.6437,1.64305,1.64305,135500000.0
2008-06-27 22:58:00,1.64315,1.64395,1.643,1.643,179900000.0
2008-06-27 22:59:00,1.64305,1.6432,1.6429,1.643,72200000.0
2008-06-29 23:11:00,1.6412,1.6415,1.6412,1.6415,13000000.0
2008-06-29 23:12:00,1.6415,1.6415,1.6414,1.6414,2000000.0
2008-06-29 23:13:00,1.6414,1.6414,1.6414,1.6414,1000000.0
2008-06-29 23:14:00,1.6414,1.6414,1.6414,1.6414,2000000.0
2008-06-29 23:16:00,1.6414,1.6414,1.6414,1.6414,1000000.0
2008-06-29 23:17:00,1.6414,1.6414,1.6414,1.6414,1000000.0
2008-06-29 23:18:00,1.6414,1.6414,1.6414,1.6414,1000000.0
2008-06-29 23:22:00,1.6415,1.6415,1.6415,1.6415,1000000.0
2008-06-29 23:23:00,1.6415,1.6415,1.6415,1.6415,2000000.0
2008-06-29 23:25:00,1.6415,1.6415,1.6415,1.6415,1000000.0
2008-06-29 23:26:00,1.6415,1.6415,1.6415,1.6415,2000000.0
2008-06-29 23:27:00,1.6415,1.6417,1.6415,1.6416,4000000.0
2008-06-29 23:29:00,1.6413,1.6413,1.6413,1.6413,1000000.0
2008-06-29 23:31:00,1.6416,1.6416,1.6416,1.6416,1000000.0
2008-06-29 23:37:00,1.6416,1.6416,1.6411,1.6411,10500000.0
2008-06-29 23:38:00,1.6411,1.6411,1.6411,1.6411,2800000.0
2008-06-29 23:39:00,1.6413,1.6413,1.6413,1.6413,1000000.0
2008-06-29 23:40:00,1.6413,1.6417,1.6413,1.6415,17600000.0
2008-06-29 23:41:00,1.6415,1.6415,1.6413,1.6413,8900000.0
2008-06-29 23:44:00,1.6413,1.6413,1.6413,1.6413,1000000.0
2008-06-29 23:45:00,1.6416,1.6416,1.6416,1.6416,1000000.0
2008-06-29 23:46:00,1.6416,1.6417,1.6413,1.6417,7800000.0
2008-06-29 23:47:00,1.6418,1.6418,1.6413,1.6418,8700000.0
2008-06-29 23:48:00,1.6417,1.6417,1.6413,1.6413,7000000.0
2008-06-29 23:49:00,1.6413,1.6413,1.6413,1.6413,4000000.0
2008-06-29 23:50:00,1.6417,1.6418,1.6417,1.6418,6700000.0
2008-06-29 23:51:00,1.6416,1.6416,1.6413,1.6416,10800000.0
2008-06-29 23:52:00,1.6416,1.6418,1.6416,1.6416,5000000.0
2008-06-29 23:53:00,1.6415,1.6415,1.6415,1.6415,2000000.0
2008-06-29 23:54:00,1.6415,1.6417,1.6415,1.6417,6800000.0
2008-06-29 23:55:00,1.6417,1.6417,1.6417,1.6417,1000000.0
2008-06-29 23:56:00,1.6415,1.6417,1.6415,1.6417,4000000.0
2008-06-30 00:00:00,1.6417,1.6423,1.6407,1.6421,38400000.0
2008-06-30 00:01:00,1.6421,1.6429,1.6421,1.6426,58800000.0
2008-06-30 00:02:00,1.6426,1.6429,1.6421,1.6421,45000000.0
2008-06-30 00:03:00,1.6421,1.6421,1.642,1.642,36000000.0
2008-06-30 00:04:00,1.6419,1.642,1.6419,1.642,12600000.0
2008-06-30 00:05:00,1.6419,1.6419,1.6418,1.6419,20300000.0
2008-06-30 00:06:00,1.6417,1.6418,1.6417,1.6418,15800000.0
2008-06-30 00:07:00,1.6418,1.642,1.6418,1.642,5500000.0
2008-06-30 00:08:00,1.6419,1.6421,1.6419,1.6421,13300000.0
2008-06-30 00:09:00,1.6419,1.642,1.6419,1.642,5600000.0
2008-06-30 00:10:00,1.6419,1.6419,1.6418,1.6418,3600000.0
2008-06-30 00:11:00,1.6417,1.6419,1.6417,1.6419,17000000.0
2008-06-30 00:12:00,1.6418,1.6419,1.6418,1.6418,14800000.0
2008-06-30 00:13:00,1.6417,1.642,1.6415,1.642,26500000.0
2008-06-30 00:14:00,1.6421,1.6421,1.6416,1.6416,9400000.0
2008-06-30 00:15:00,1.6414,1.6414,1.6413,1.6413,7300000.0
2008-06-30 00:16:00,1.6413,1.6414,1.6413,1.6413,44300000.0
2008-06-30 00:17:00,1.6413,1.6416,1.6413,1.6416,34600000.0
2008-06-30 00:18:00,1.6415,1.6418,1.64035,1.64035,45600000.0
2008-06-30 00:19:00,1.64045,1.6416,1.64045,1.6416,40800000.0
2008-06-30 00:20:00,1.6417,1.6418,1.6416,1.6417,19800000.0
2008-06-30 00:21:00,1.6416,1.6422,1.6416,1.6418,80400000.0
2008-06-30 00:22:00,1.6418,1.6421,1.6416,1.6419,92500000.0
2008-06-30 00:23:00,1.6419,1.6419,1.6419,1.6419,16300000.0
2008-06-30 00:24:00,1.6419,1.6419,1.6415,1.6416,47100000.0
2008-06-30 00:25:00,1.6417,1.6417,1.6416,1.6417,24200000.0
2008-06-30 00:26:00,1.6417,1.642,1.6417,1.6417,43500000.0
2008-06-30 00:27:00,1.6417,1.6422,1.6417,1.6421,11900000.0
2008-06-30 00:28:00,1.642,1.642,1.6415,1.6418,38000000.0
2008-06-30 00:29:00,1.6418,1.6418,1.6418,1.6418,10000000.0
2008-06-30 00:30:00,1.6418,1.6418,1.6418,1.6418,17100000.0
2008-06-30 00:31:00,1.6418,1.6423,1.6418,1.6423,14300000.0
2008-06-30 00:32:00,1.6423,1.6423,1.6419,1.6422,32600000.0
2008-06-30 00:33:00,1.6421,1.6421,1.6421,1.6421,5300000.0
2008-06-30 00:34:00,1.642,1.642,1.642,1.642,14400000.0
2008-06-30 00:35:00,1.6421,1.6424,1.6421,1.6424,38400000.0
2008-06-30 00:36:00,1.6424,1.6425,1.6423,1.6425,24300000.0
2008-06-30 00:37:00,1.6425,1.6425,1.6422,1.6422,81300000.0
2008-06-30 00:38:00,1.6422,1.6422,1.6421,1.6421,28200000.0
2008-06-30 00:39:00,1.6421,1.6422,1.6418,1.6418,40900000.0
2008-06-30 00:40:00,1.6418,1.6423,1.6418,1.642,53900000.0
2008-06-30 00:41:00,1.642,1.642,1.6418,1.6418,63000000.0
2008-06-30 00:42:00,1.6418,1.6419,1.6417,1.6417,34500000.0
2008-06-30 00:43:00,1.6418,1.6418,1.6417,1.6418,23400000.0
2008-06-30 00:44:00,1.6417,1.6419,1.6417,1.6418,25800000.0
2008-06-30 00:45:00,1.6418,1.6418,1.6416,1.6416,31300000.0
2008-06-30 00:46:00,1.6416,1.6419,1.6414,1.6419,43100000.0
2008-06-30 00:47:00,1.6419,1.6421,1.6416,1.6416,66600000.0
2008-06-30 00:48:00,1.6416,1.6418,1.6416,1.6416,34800000.0
2008-06-30 00:49:00,1.6416,1.6416,1.6416,1.6416,1000000.0
2008-06-30 00:50:00,1.6416,1.6416,1.6416,1.6416,3000000.0
2008-06-30 00:51:00,1.6417,1.6419,1.6415,1.6415,77600000.0
2008-06-30 00:52:00,1.6415,1.6415,1.6415,1.6415,6600000.0
2008-06-30 00:53:00,1.6415,1.6415,1.6408,1.6411,89800000.0
2008-06-30 00:54:00,1.6413,1.6417,1.6409,1.6417,188400000.0
2008-06-30 00:55:00,1.6417,1.6418,1.6417,1.6418,26200000.0
2008-06-30 00:56:00,1.6418,1.642,1.6418,1.642,52400000.0
2008-06-30 00:57:00,1.642,1.6422,1.6419,1.642,96800000.0
2008-06-30 00:58:00,1.642,1.642,1.6417,1.6419,65300000.0
2008-06-30 00:59:00,1.6419,1.642,1.6417,1.6418,117300000.0
2008-06-30 01:00:00,1.6418,1.6419,1.6416,1.6418,127000000.0
2008-06-30 01:01:00,1.6418,1.6418,1.6417,1.6417,53700000.0
2008-06-30 01:02:00,1.6417,1.6417,1.6416,1.6417,26700000.0
2008-06-30 01:03:00,1.6417,1.6417,1.6415,1.6417,65000000.0
2008-06-30 01:04:00,1.6417,1.6417,1.6411,1.6411,253800000.0
2008-06-30 01:05:00,1.6412,1.6414,1.6411,1.6411,104900000.0
2008-06-30 01:06:00,1.6411,1.6411,1.6405,1.6406,113600000.0
2008-06-30 01:07:00,1.6406,1.6409,1.6406,1.6408,108600000.0
2008-06-30 01:08:00,1.6408,1.641,1.6406,1.6406,60500000.0
2008-06-30 01:09:00,1.6405,1.6406,1.6404,1.6404,67400000.0
2008-06-30 01:10:00,1.6405,1.6406,1.6405,1.6405,16000000.0
2008-06-30 01:11:00,1.6405,1.6406,1.6405,1.6406,10000000.0
2008-06-30 01:12:00,1.6405,1.6406,1.6405,1.6406,18000000.0
2008-06-30 01:13:00,1.6406,1.6407,1.6404,1.6405,77900000.0
2008-06-30 01:14:00,1.6405,1.6407,1.6403,1.6406,128000000.0
2008-06-30 01:15:00,1.6405,1.6408,1.6405,1.6407,140500000.0
2008-06-30 01:16:00,1.6407,1.6412,1.6406,1.6409,355200000.0
2008-06-30 01:17:00,1.6409,1.6414,1.6406,1.6412,226000000.0
2008-06-30 01:18:00,1.6412,1.6421,1.6409,1.64175,212300000.0
2008-06-30 01:19:00,1.64175,1.6421,1.6417,1.6419,128100000.0
2008-06-30 01:20:00,1.642,1.6421,1.6418,1.642,38300000.0
2008-06-30 01:21:00,1.642,1.642,1.6416,1.6419,59100000.0
2008-06-30 01:22:00,1.6418,1.642,1.6418,1.6418,58300000.0
2008-06-30 01:23:00,1.6418,1.642,1.6416,1.6418,73200000.0
2008-06-30 01:24:00,1.6417,1.6418,1.6416,1.6418,53200000.0
2008-06-30 01:25:00,1.6418,1.642,1.6417,1.6418,70700000.0
2008-06-30 01:27:00,1.642,1.642,1.6417,1.6417,50600000.0
2008-06-30 01:28:00,1.6418,1.6418,1.6415,1.6415,77900000.0
2008-06-30 01:29:00,1.6415,1.6417,1.6415,1.6416,31600000.0
2008-06-30 01:30:00,1.6416,1.6417,1.6416,1.6417,114800000.0
2008-06-30 01:31:00,1.6417,1.6418,1.6417,1.6417,73900000.0
2008-06-30 01:32:00,1.6418,1.642,1.6417,1.642,174200000.0
2008-06-30 01:33:00,1.642,1.64245,1.64195,1.64235,226900000.0
2008-06-30 01:34:00,1.64245,1.64245,1.6419,1.64195,136200000.0
2008-06-30 01:35:00,1.64195,1.6422,1.64185,1.6422,161900000.0
2008-06-30 01:36:00,1.64215,1.64215,1.6417,1.64175,348400000.0
2008-06-30 01:37:00,1.6418,1.64205,1.64175,1.6418,161100000.0
2008-06-30 01:38:00,1.6418,1.6423,1.6418,1.6419,242200000.0
2008-06-30 01:39:00,1.6418,1.6421,1.6418,1.64205,122200000.0
2008-06-30 01:40:00,1.6421,1.6422,1.6416,1.6418,143500000.0
2008-06-30 01:41:00,1.6418,1.64195,1.6415,1.64165,201100000.0
2008-06-30 01:42:00,1.6417,1.6417,1.6411,1.6414,146800000.0
2008-06-30 01:43:00,1.6414,1.64175,1.6414,1.6416,112300000.0
2008-06-30 01:44:00,1.6416,1.64165,1.6414,1.6414,93300000.0
2008-06-30 01:45:00,1.6415,1.6417,1.6413,1.6417,218000000.0
2008-06-30 01:46:00,1.64175,1.6418,1.64145,1.64165,163800000.0
2008-06-30 01:47:00,1.64165,1.6417,1.64135,1.64145,175100000.0
2008-06-30 01:48:00,1.64145,1.6415,1.641,1.641,206200000.0
2008-06-30 01:49:00,1.64095,1.64095,1.6404,1.6408,255500000.0
2008-06-30 01:50:00,1.6408,1.641,1.6407,1.6409,199400000.0
2008-06-30 01:51:00,1.64105,1.64115,1.64075,1.64075,251700000.0
2008-06-30 01:52:00,1.6405,1.6407,1.6405,1.64065,88800000.0
2008-06-30 01:53:00,1.6407,1.64075,1.6406,1.6407,111300000.0
2008-06-30 01:54:00,1.6407,1.64085,1.6407,1.6407,86100000.0
2008-06-30 01:55:00,1.6407,1.64115,1.6407,1.64095,167900000.0
2008-06-30 01:56:00,1.64095,1.64095,1.6405,1.6407,184700000.0
2008-06-30 01:57:00,1.64075,1.64085,1.63995,1.6408,313500000.0
2008-06-30 01:58:00,1.6408,1.641,1.6407,1.6407,165200000.0
2008-06-30 01:59:00,1.6408,1.6412,1.6408,1.64095,174000000.0
2008-06-30 02:00:00,1.64095,1.6411,1.6406,1.6406,393200000.0
2008-06-30 02:01:00,1.6406,1.641,1.6405,1.6409,245200000.0
2008-06-30 02:02:00,1.641,1.641,1.6407,1.6408,150200000.0
2008-06-30 02:03:00,1.64075,1.6409,1.6406,1.6406,95300000.0
2008-06-30 02:04:00,1.6407,1.6408,1.6406,1.6407,110800000.0
2008-06-30 02:05:00,1.64065,1.6407,1.6404,1.64045,207500000.0
2008-06-30 02:06:00,1.64035,1.64035,1.6402,1.64025,139500000.0
2008-06-30 02:07:00,1.6403,1.6404,1.64,1.6402,172700000.0
2008-06-30 02:08:00,1.6404,1.6405,1.6402,1.6404,113500000.0
2008-06-30 02:09:00,1.6404,1.6406,1.6402,1.6405,237400000.0
2008-06-30 02:10:00,1.6405,1.64065,1.64045,1.6405,137600000.0
2008-06-30 02:11:00,1.6404,1.6406,1.6402,1.64025,254200000.0
2008-06-30 02:12:00,1.6403,1.64045,1.6403,1.64045,70800000.0
2008-06-30 02:13:00,1.6404,1.6404,1.64035,1.64035,26800000.0
2008-06-30 02:14:00,1.6404,1.6404,1.64025,1.64035,34400000.0
2008-06-30 02:15:00,1.6403,1.6406,1.6403,1.64035,164200000.0
2008-06-30 02:16:00,1.6405,1.6406,1.6404,1.6405,188900000.0
2008-06-30 02:17:00,1.6405,1.6407,1.6403,1.6403,87800000.0
2008-06-30 02:18:00,1.6403,1.6404,1.6402,1.6403,227200000.0
2008-06-30 02:19:00,1.6403,1.6404,1.64,1.6402,265500000.0
2008-06-30 02:20:00,1.6402,1.6403,1.64015,1.6402,108200000.0
2008-06-30 02:21:00,1.6402,1.6404,1.6402,1.6404,69600000.0
2008-06-30 02:22:00,1.64045,1.6407,1.6404,1.6406,162400000.0
2008-06-30 02:23:00,1.6406,1.64065,1.6405,1.6406,104700000.0
2008-06-30 02:24:00,1.6406,1.64115,1.6406,1.6409,172800000.0
2008-06-30 02:25:00,1.641,1.64105,1.64065,1.64075,230500000.0
2008-06-30 02:26:00,1.6408,1.6408,1.64055,1.64065,194500000.0
2008-06-30 02:27:00,1.64065,1.6407,1.6405,1.64065,127800000.0
2008-06-30 02:28:00,1.6407,1.64085,1.64055,1.64055,129600000.0
2008-06-30 02:29:00,1.64055,1.6408,1.64045,1.64075,168000000.0
2008-06-30 02:30:00,1.64075,1.6409,1.64065,1.64065,93600000.0
2008-06-30 02:31:00,1.6407,1.6409,1.6405,1.64055,203400000.0
2008-06-30 02:32:00,1.6405,1.64065,1.6403,1.6405,132900000.0
2008-06-30 02:33:00,1.6405,1.6405,1.6403,1.64045,168300000.0
2008-06-30 02:34:00,1.6404,1.6405,1.64025,1.6405,174300000.0
2008-06-30 02:35:00,1.6405,1.64095,1.6404,1.6407,246000000.0
2008-06-30 02:36:00,1.6407,1.641,1.64065,1.6409,233600000.0
2008-06-30 02:37:00,1.6409,1.6409,1.64075,1.6408,86400000.0
2008-06-30 02:38:00,1.6408,1.64105,1.6407,1.6409,172900000.0
2008-06-30 02:39:00,1.64095,1.64105,1.64085,1.64085,98800000.0
2008-06-30 02:40:00,1.64085,1.641,1.6408,1.6409,37400000.0
2008-06-30 02:41:00,1.6409,1.64095,1.6409,1.64095,67200000.0
2008-06-30 02:42:00,1.6409,1.64095,1.6403,1.6403,151500000.0
2008-06-30 02:43:00,1.64035,1.6405,1.6395,1.6399,316500000.0
2008-06-30 02:44:00,1.6399,1.64,1.6398,1.6399,93800000.0
2008-06-30 02:45:00,1.6399,1.6401,1.6396,1.6397,386000000.0
2008-06-30 02:46:00,1.6397,1.64,1.6396,1.6397,98800000.0
2008-06-30 02:47:00,1.63975,1.6398,1.6396,1.63965,176100000.0
2008-06-30 02:48:00,1.63965,1.64,1.6396,1.64,147200000.0
2008-06-30 02:49:00,1.64,1.64,1.6399,1.64,19800000.0
2008-06-30 02:50:00,1.6399,1.64,1.6399,1.64,42100000.0
2008-06-30 02:51:00,1.64,1.64,1.6397,1.63975,172500000.0
2008-06-30 02:52:00,1.6399,1.64035,1.6398,1.64035,304100000.0
2008-06-30 02:53:00,1.64035,1.64035,1.6399,1.6402,273200000.0
2008-06-30 02:54:00,1.6402,1.6413,1.6402,1.6413,228500000.0
2008-06-30 02:55:00,1.64135,1.6415,1.6406,1.64085,334900000.0
2008-06-30 02:56:00,1.6408,1.6408,1.64045,1.6407,341700000.0
2008-06-30 02:57:00,1.6407,1.64095,1.6406,1.6407,223000000.0
2008-06-30 02:58:00,1.6407,1.6407,1.6406,1.6406,64300000.0
2008-06-30 02:59:00,1.6406,1.6411,1.6405,1.64095,203300000.0
2008-06-30 03:00:00,1.64095,1.64125,1.6409,1.64105,171200000.0
2008-06-30 03:01:00,1.641,1.6412,1.641,1.6412,71700000.0
2008-06-30 03:02:00,1.6412,1.64125,1.6408,1.6412,79100000.0
2008-06-30 03:03:00,1.6412,1.6413,1.6412,1.6413,127600000.0
2008-06-30 03:04:00,1.6413,1.6414,1.641,1.641,56800000.0
2008-06-30 03:05:00,1.641,1.6412,1.6409,1.6412,80600000.0
2008-06-30 03:06:00,1.6412,1.6415,1.6412,1.6413,54900000.0
2008-06-30 03:07:00,1.6413,1.6414,1.6412,1.6413,39800000.0
2008-06-30 03:08:00,1.6413,1.64175,1.6413,1.6417,122900000.0
2008-06-30 03:09:00,1.6417,1.6421,1.64145,1.6418,229700000.0
2008-06-30 03:10:00,1.6418,1.6426,1.6418,1.6423,175900000.0
2008-06-30 03:11:00,1.6424,1.6424,1.64165,1.6418,247200000.0
2008-06-30 03:12:00,1.6417,1.6421,1.6417,1.6421,281400000.0
2008-06-30 03:13:00,1.6421,1.6424,1.6421,1.6421,194900000.0
2008-06-30 03:14:00,1.6421,1.6424,1.6421,1.6424,290200000.0
2008-06-30 03:15:00,1.6424,1.6424,1.6418,1.6422,215100000.0
2008-06-30 03:16:00,1.64215,1.64215,1.6413,1.64145,154300000.0
2008-06-30 03:17:00,1.6415,1.6416,1.6415,1.6416,138100000.0
2008-06-30 03:18:00,1.6416,1.6417,1.64155,1.6417,139900000.0
2008-06-30 03:19:00,1.64165,1.64165,1.6414,1.6414,69400000.0
2008-06-30 03:20:00,1.6415,1.6415,1.6413,1.6413,32600000.0
2008-06-30 03:21:00,1.6413,1.6413,1.6413,1.6413,18200000.0
2008-06-30 03:22:00,1.64125,1.6413,1.6411,1.6413,155400000.0
2008-06-30 03:23:00,1.6413,1.6413,1.6411,1.6412,31800000.0
2008-06-30 03:24:00,1.6412,1.6413,1.6411,1.64125,94100000.0
2008-06-30 03:25:00,1.64125,1.6413,1.641,1.641,159900000.0
2008-06-30 03:26:00,1.641,1.641,1.6406,1.6407,357200000.0
2008-06-30 03:27:00,1.6407,1.64135,1.6406,1.6412,252800000.0
2008-06-30 03:28:00,1.64115,1.6412,1.64105,1.6412,44200000.0
2008-06-30 03:29:00,1.6412,1.6413,1.6409,1.64105,138500000.0
2008-06-30 03:30:00,1.64105,1.64115,1.6409,1.6411,126100000.0
2008-06-30 03:31:00,1.641,1.6411,1.6409,1.6409,154800000.0
2008-06-30 03:32:00,1.6409,1.641,1.6408,1.6409,66700000.0
2008-06-30 03:33:00,1.6409,1.6413,1.6408,1.64125,251200000.0
2008-06-30 03:34:00,1.64125,1.64125,1.6407,1.6407,106800000.0
2008-06-30 03:35:00,1.6407,1.6408,1.64065,1.6407,87200000.0
2008-06-30 03:36:00,1.6407,1.6407,1.6405,1.6405,64600000.0
2008-06-30 03:37:00,1.6405,1.6405,1.64035,1.64035,75700000.0
2008-06-30 03:38:00,1.6404,1.6406,1.6404,1.6406,146900000.0
2008-06-30 03:39:00,1.64065,1.6408,1.64055,1.64075,221000000.0
2008-06-30 03:40:00,1.6407,1.6409,1.6407,1.6408,132700000.0
2008-06-30 03:41:00,1.6408,1.6408,1.6406,1.64065,135700000.0
2008-06-30 03:42:00,1.64065,1.6407,1.64035,1.64035,95200000.0
2008-06-30 03:43:00,1.64035,1.6404,1.6402,1.6403,55200000.0
2008-06-30 03:44:00,1.64025,1.64035,1.6402,1.64035,126900000.0
2008-06-30 03:45:00,1.6404,1.64045,1.6401,1.6403,165100000.0
2008-06-30 03:46:00,1.6403,1.6404,1.64025,1.64035,91500000.0
2008-06-30 03:47:00,1.64035,1.6404,1.6402,1.6403,128800000.0
2008-06-30 03:48:00,1.64025,1.64045,1.64025,1.64045,48800000.0
2008-06-30 03:49:00,1.6404,1.6407,1.6403,1.64055,270200000.0
2008-06-30 03:50:00,1.64055,1.64055,1.6401,1.64025,153100000.0
2008-06-30 03:51:00,1.64025,1.64025,1.6402,1.6402,43200000.0
2008-06-30 03:52:00,1.64025,1.64025,1.6402,1.6402,28800000.0
2008-06-30 03:53:00,1.6402,1.6403,1.64015,1.64015,106800000.0
2008-06-30 03:54:00,1.64015,1.6402,1.6399,1.6399,140800000.0
2008-06-30 03:55:00,1.6399,1.6402,1.6399,1.6401,148700000.0
2008-06-30 03:56:00,1.6401,1.6403,1.63955,1.63995,446100000.0
2008-06-30 03:57:00,1.63995,1.64005,1.6396,1.6397,241100000.0
2008-06-30 03:58:00,1.6397,1.63985,1.6397,1.6398,107400000.0
2008-06-30 03:59:00,1.6398,1.64,1.6398,1.64,140800000.0
2008-06-30 04:00:00,1.64,1.64015,1.64,1.6401,243600000.0
2008-06-30 04:01:00,1.64015,1.64015,1.63995,1.6401,153000000.0
2008-06-30 04:02:00,1.6401,1.64015,1.63995,1.64,168300000.0
2008-06-30 04:03:00,1.64,1.64,1.6399,1.63995,101300000.0
2008-06-30 04:04:00,1.63995,1.64005,1.6399,1.64,91800000.0
2008-06-30 04:05:00,1.64,1.64,1.6399,1.63995,31200000.0
2008-06-30 04:06:00,1.63995,1.63995,1.6398,1.6398,45800000.0
2008-06-30 04:07:00,1.6398,1.6398,1.6396,1.6397,110400000.0
2008-06-30 04:08:00,1.6398,1.64,1.63955,1.6399,197000000.0
2008-06-30 04:09:00,1.64,1.64,1.6398,1.63995,90500000.0
2008-06-30 04:10:00,1.63995,1.63995,1.6398,1.63985,148300000.0
2008-06-30 04:11:00,1.6398,1.6399,1.6398,1.63985,139200000.0
2008-06-30 04:12:00,1.6399,1.6402,1.6399,1.6402,130300000.0
2008-06-30 04:13:00,1.6402,1.6402,1.63985,1.63985,146900000.0
2008-06-30 04:14:00,1.6399,1.64015,1.6399,1.64005,60600000.0
2008-06-30 04:15:00,1.64,1.6402,1.64,1.6402,106700000.0
2008-06-30 04:16:00,1.64015,1.6403,1.6401,1.6402,200700000.0
2008-06-30 04:17:00,1.6402,1.6403,1.6399,1.64005,252100000.0
2008-06-30 04:18:00,1.64005,1.6403,1.63995,1.63995,135400000.0
2008-06-30 04:19:00,1.63995,1.64,1.6398,1.6398,260300000.0
2008-06-30 04:20:00,1.6398,1.63995,1.6398,1.6399,98100000.0
2008-06-30 04:21:00,1.6399,1.64,1.6399,1.6399,61000000.0
2008-06-30 04:22:00,1.6399,1.6401,1.63985,1.6399,193600000.0
2008-06-30 04:23:00,1.6399,1.6401,1.6399,1.64,48500000.0
2008-06-30 04:24:00,1.63995,1.64,1.6398,1.64,39000000.0
2008-06-30 04:25:00,1.6399,1.6401,1.6398,1.64,55100000.0
2008-06-30 04:26:00,1.64,1.6405,1.64,1.6404,106600000.0
2008-06-30 04:27:00,1.6404,1.6405,1.6403,1.64035,119200000.0
2008-06-30 04:28:00,1.6403,1.64035,1.6403,1.6403,58600000.0
2008-06-30 04:29:00,1.64025,1.6403,1.6402,1.6402,20000000.0
2008-06-30 04:30:00,1.6403,1.6403,1.64015,1.64015,27300000.0
2008-06-30 04:31:00,1.6402,1.6407,1.6402,1.6406,97100000.0
2008-06-30 04:32:00,1.6406,1.6406,1.64055,1.6406,22400000.0
2008-06-30 04:33:00,1.6406,1.6406,1.6402,1.6403,93900000.0
2008-06-30 04:34:00,1.6403,1.6406,1.6403,1.6406,44900000.0
2008-06-30 04:35:00,1.6405,1.6405,1.64045,1.6405,24000000.0
2008-06-30 04:36:00,1.64045,1.6405,1.6404,1.6404,29700000.0
2008-06-30 04:37:00,1.6404,1.6408,1.6404,1.6405,142500000.0
2008-06-30 04:38:00,1.6405,1.6407,1.64045,1.6407,141600000.0
2008-06-30 04:39:00,1.64065,1.6407,1.6405,1.6407,123000000.0
2008-06-30 04:40:00,1.6407,1.6408,1.64045,1.64055,205700000.0
2008-06-30 04:41:00,1.64055,1.64055,1.64025,1.64025,70000000.0
2008-06-30 04:42:00,1.6402,1.64105,1.6402,1.64105,233800000.0
2008-06-30 04:43:00,1.6412,1.6412,1.6409,1.6411,170800000.0
2008-06-30 04:44:00,1.6411,1.6413,1.641,1.6412,106400000.0
2008-06-30 04:45:00,1.6412,1.6414,1.64115,1.64115,105300000.0
2008-06-30 04:46:00,1.64115,1.6413,1.641,1.641,80200000.0
2008-06-30 04:47:00,1.641,1.6412,1.64045,1.6405,249600000.0
2008-06-30 04:48:00,1.6405,1.6406,1.6404,1.6405,175200000.0
2008-06-30 04:49:00,1.6405,1.6407,1.6405,1.6406,72600000.0
2008-06-30 04:50:00,1.6407,1.6409,1.6406,1.6406,230000000.0
2008-06-30 04:51:00,1.6406,1.641,1.6406,1.64085,272600000.0
2008-06-30 04:52:00,1.6409,1.6414,1.6409,1.6412,161500000.0
2008-06-30 04:53:00,1.6413,1.6413,1.6411,1.6412,151000000.0
2008-06-30 04:54:00,1.6414,1.6414,1.6407,1.6408,288600000.0
2008-06-30 04:55:00,1.6408,1.6408,1.64075,1.6408,91700000.0
2008-06-30 04:56:00,1.6408,1.64085,1.64075,1.6408,101600000.0
2008-06-30 04:57:00,1.6407,1.64085,1.6407,1.6408,70800000.0
2008-06-30 04:58:00,1.6407,1.64095,1.6407,1.6409,106000000.0
2008-06-30 04:59:00,1.6409,1.64135,1.6409,1.64115,231300000.0
2008-06-30 05:00:00,1.6412,1.64135,1.6412,1.6413,196200000.0
2008-06-30 05:01:00,1.6413,1.6413,1.6411,1.64115,104300000.0
2008-06-30 05:02:00,1.6412,1.6416,1.6407,1.6409,215300000.0
2008-06-30 05:03:00,1.6409,1.6409,1.64075,1.6408,80600000.0
2008-06-30 05:04:00,1.6409,1.6409,1.6407,1.64075,47600000.0
2008-06-30 05:05:00,1.6408,1.641,1.6407,1.6409,61700000.0
2008-06-30 05:06:00,1.64085,1.641,1.64085,1.6409,82700000.0
2008-06-30 05:07:00,1.6409,1.641,1.64085,1.641,48000000.0
2008-06-30 05:08:00,1.641,1.6412,1.64095,1.6411,147400000.0
2008-06-30 05:09:00,1.6411,1.6412,1.64105,1.64105,26700000.0
2008-06-30 05:10:00,1.64105,1.6412,1.64105,1.6411,115400000.0
2008-06-30 05:11:00,1.6411,1.6411,1.6406,1.6406,201200000.0
2008-06-30 05:12:00,1.6406,1.64075,1.6405,1.6405,85400000.0
2008-06-30 05:13:00,1.6407,1.6408,1.64055,1.6408,95400000.0
2008-06-30 05:14:00,1.64075,1.6409,1.64075,1.6408,88000000.0
2008-06-30 05:15:00,1.6408,1.6408,1.6407,1.6407,29200000.0
2008-06-30 05:16:00,1.6407,1.6407,1.6404,1.6405,150200000.0
2008-06-30 05:17:00,1.6405,1.6405,1.6403,1.6403,161900000.0
2008-06-30 05:18:00,1.6403,1.6405,1.6402,1.6404,135700000.0
2008-06-30 05:19:00,1.6404,1.6405,1.6403,1.6403,46600000.0
2008-06-30 05:20:00,1.6403,1.6403,1.6401,1.6401,123200000.0
2008-06-30 05:21:00,1.6401,1.6401,1.64,1.6401,108400000.0
2008-06-30 05:22:00,1.6402,1.6402,1.64005,1.64005,5800000.0
2008-06-30 05:23:00,1.6402,1.6405,1.6402,1.64045,95400000.0
2008-06-30 05:24:00,1.6406,1.6408,1.6405,1.6406,18800000.0
2008-06-30 05:25:00,1.6408,1.6408,1.64055,1.64055,136700000.0
2008-06-30 05:26:00,1.64055,1.64065,1.64055,1.64055,74800000.0
2008-06-30 05:27:00,1.64055,1.6407,1.64055,1.6407,100000000.0
2008-06-30 05:28:00,1.64065,1.6409,1.64065,1.6409,60500000.0
2008-06-30 05:29:00,1.64085,1.64085,1.6406,1.64065,75400000.0
2008-06-30 05:30:00,1.64065,1.6407,1.6403,1.6406,103200000.0
2008-06-30 05:31:00,1.6405,1.64085,1.6405,1.64085,71500000.0
2008-06-30 05:32:00,1.6409,1.641,1.6409,1.641,27300000.0
2008-06-30 05:33:00,1.641,1.641,1.6405,1.6405,38100000.0
2008-06-30 05:34:00,1.64045,1.6409,1.6404,1.6404,129900000.0
2008-06-30 05:35:00,1.6404,1.64095,1.6404,1.64085,170600000.0
2008-06-30 05:36:00,1.6409,1.6411,1.6409,1.6409,139100000.0
2008-06-30 05:37:00,1.6409,1.641,1.64035,1.64035,193200000.0
2008-06-30 05:38:00,1.64035,1.64035,1.64005,1.6401,86800000.0
2008-06-30 05:39:00,1.6403,1.6403,1.64,1.64,113700000.0
2008-06-30 05:40:00,1.6401,1.6403,1.64,1.6402,115200000.0
2008-06-30 05:41:00,1.6403,1.6403,1.64005,1.64025,72500000.0
2008-06-30 05:42:00,1.64025,1.64075,1.64015,1.64065,343600000.0
2008-06-30 05:43:00,1.6407,1.6407,1.6405,1.6406,156800000.0
2008-06-30 05:44:00,1.6406,1.6406,1.6405,1.6405,128900000.0
2008-06-30 05:45:00,1.6405,1.6406,1.6405,1.6406,41600000.0
2008-06-30 05:46:00,1.6406,1.6407,1.64,1.64,117400000.0
2008-06-30 05:47:00,1.64,1.64,1.6395,1.6396,126300000.0
2008-06-30 05:48:00,1.6396,1.64,1.6396,1.6399,88800000.0
2008-06-30 05:49:00,1.64,1.6401,1.6399,1.6399,28600000.0
2008-06-30 05:50:00,1.6399,1.6399,1.6398,1.6398,48400000.0
2008-06-30 05:51:00,1.6398,1.64,1.6398,1.64,65500000.0
2008-06-30 05:52:00,1.6399,1.6402,1.6398,1.6402,70000000.0
2008-06-30 05:53:00,1.6402,1.6403,1.6401,1.6403,89100000.0
2008-06-30 05:54:00,1.6403,1.6404,1.6401,1.6404,71100000.0
2008-06-30 05:55:00,1.6403,1.64065,1.6403,1.64065,100100000.0
2008-06-30 05:56:00,1.64065,1.6407,1.6405,1.6406,99900000.0
2008-06-30 05:57:00,1.6406,1.6406,1.6404,1.6404,12400000.0
2008-06-30 05:58:00,1.6404,1.6405,1.6403,1.6405,39800000.0
2008-06-30 05:59:00,1.6405,1.6406,1.6398,1.64,216400000.0
2008-06-30 06:00:00,1.64,1.6403,1.63995,1.6402,180300000.0
2008-06-30 06:01:00,1.64015,1.6402,1.64,1.6401,151000000.0
2008-06-30 06:02:00,1.6402,1.64025,1.64005,1.64025,144100000.0
2008-06-30 06:03:00,1.64025,1.6403,1.64025,1.6403,11000000.0
2008-06-30 06:04:00,1.6403,1.6403,1.6401,1.6402,115000000.0
2008-06-30 06:05:00,1.6402,1.6403,1.64015,1.6403,58600000.0
2008-06-30 06:06:00,1.64025,1.64025,1.64015,1.64015,14400000.0
2008-06-30 06:07:00,1.64015,1.64015,1.6401,1.6401,36500000.0
2008-06-30 06:08:00,1.6401,1.64015,1.6401,1.6401,61900000.0
2008-06-30 06:09:00,1.6401,1.6402,1.64005,1.6401,57700000.0
2008-06-30 06:10:00,1.64,1.6401,1.6399,1.64005,63000000.0
2008-06-30 06:11:00,1.64005,1.6402,1.64005,1.6401,33700000.0
2008-06-30 06:12:00,1.6401,1.6402,1.64005,1.6402,81300000.0
2008-06-30 06:13:00,1.6402,1.6402,1.6402,1.6402,2000000.0
2008-06-30 06:14:00,1.6402,1.6402,1.6401,1.6401,35300000.0
2008-06-30 06:15:00,1.6401,1.6401,1.63995,1.6401,106600000.0
2008-06-30 06:16:00,1.6402,1.6403,1.6402,1.6403,54000000.0
2008-06-30 06:17:00,1.6403,1.6403,1.6401,1.6402,30600000.0
2008-06-30 06:18:00,1.6402,1.6409,1.6402,1.6404,141900000.0
2008-06-30 06:19:00,1.6404,1.6405,1.64025,1.64035,87800000.0
2008-06-30 06:20:00,1.6404,1.6405,1.64025,1.6404,101300000.0
2008-06-30 06:21:00,1.6404,1.64045,1.6404,1.6404,71800000.0
2008-06-30 06:22:00,1.6404,1.6404,1.6404,1.6404,10400000.0
2008-06-30 06:23:00,1.6404,1.6404,1.6404,1.6404,12800000.0
2008-06-30 06:24:00,1.6404,1.6404,1.6404,1.6404,13100000.0
2008-06-30 06:25:00,1.6404,1.6405,1.6403,1.6404,107200000.0
2008-06-30 06:26:00,1.6404,1.6404,1.6402,1.6403,108100000.0
2008-06-30 06:27:00,1.64025,1.64035,1.64025,1.64035,79200000.0
2008-06-30 06:28:00,1.6404,1.64045,1.64025,1.6403,121000000.0
2008-06-30 06:29:00,1.6401,1.6403,1.6401,1.64015,33500000.0
2008-06-30 06:30:00,1.64015,1.6403,1.63995,1.6401,93000000.0
2008-06-30 06:31:00,1.6401,1.64055,1.6401,1.6404,179500000.0
2008-06-30 06:32:00,1.6404,1.6405,1.6403,1.6405,56300000.0
2008-06-30 06:33:00,1.6405,1.6406,1.6403,1.6406,51200000.0
2008-06-30 06:34:00,1.6406,1.6406,1.6403,1.6405,56100000.0
2008-06-30 06:35:00,1.6405,1.6406,1.6405,1.6406,14400000.0
2008-06-30 06:36:00,1.6406,1.6406,1.6406,1.6406,29400000.0
2008-06-30 06:37:00,1.6406,1.641,1.6406,1.6409,74300000.0
2008-06-30 06:38:00,1.6406,1.6409,1.6406,1.6409,13600000.0
2008-06-30 06:39:00,1.6406,1.6409,1.6406,1.6408,47900000.0
2008-06-30 06:40:00,1.6408,1.6408,1.64055,1.6406,104400000.0
2008-06-30 06:41:00,1.6405,1.6405,1.6405,1.6405,3000000.0
2008-06-30 06:42:00,1.6406,1.6407,1.6406,1.6407,46600000.0
2008-06-30 06:43:00,1.6407,1.6407,1.6407,1.6407,20000000.0
2008-06-30 06:44:00,1.6407,1.6407,1.6406,1.6406,16500000.0
2008-06-30 06:45:00,1.6406,1.6411,1.6406,1.6411,32800000.0
2008-06-30 06:46:00,1.6407,1.6411,1.6407,1.6411,8400000.0
2008-06-30 06:47:00,1.6411,1.6411,1.6411,1.6411,6000000.0
2008-06-30 06:48:00,1.6411,1.6411,1.6408,1.641,24600000.0
2008-06-30 06:49:00,1.641,1.641,1.64065,1.6407,104800000.0
2008-06-30 06:50:00,1.6407,1.6408,1.64065,1.6408,30800000.0
2008-06-30 06:51:00,1.64075,1.6408,1.64065,1.64065,59600000.0
2008-06-30 06:52:00,1.6407,1.64075,1.6406,1.6407,89600000.0
2008-06-30 06:53:00,1.6407,1.6407,1.64065,1.64065,51800000.0
2008-06-30 06:54:00,1.64065,1.6408,1.64065,1.6408,37000000.0
2008-06-30 06:55:00,1.6408,1.6408,1.6406,1.6406,56700000.0
2008-06-30 06:56:00,1.6406,1.6409,1.6406,1.6409,110500000.0
2008-06-30 06:57:00,1.6409,1.6409,1.6408,1.6409,32600000.0
2008-06-30 06:58:00,1.6409,1.6409,1.6406,1.6406,6000000.0
2008-06-30 06:59:00,1.6406,1.6407,1.6406,1.6406,38400000.0
2008-06-30 07:00:00,1.6406,1.6412,1.6406,1.6412,169800000.0
2008-06-30 07:01:00,1.6413,1.6416,1.6412,1.6412,40000000.0
2008-06-30 07:02:00,1.6412,1.6414,1.6408,1.6409,120200000.0
2008-06-30 07:03:00,1.6409,1.6409,1.6407,1.6408,97700000.0
2008-06-30 07:04:00,1.6409,1.641,1.6408,1.6409,219100000.0
2008-06-30 07:05:00,1.641,1.6411,1.6409,1.6409,137900000.0
2008-06-30 07:06:00,1.641,1.641,1.6407,1.6408,90800000.0
2008-06-30 07:07:00,1.6408,1.6409,1.6407,1.6408,82200000.0
2008-06-30 07:08:00,1.6409,1.6409,1.6406,1.6406,162600000.0
2008-06-30 07:09:00,1.6406,1.6408,1.6406,1.6408,118000000.0
2008-06-30 07:10:00,1.6408,1.641,1.6407,1.6408,73700000.0
2008-06-30 07:11:00,1.6407,1.6408,1.6406,1.6406,105000000.0
2008-06-30 07:12:00,1.6406,1.6409,1.6406,1.6409,69200000.0
2008-06-30 07:13:00,1.6409,1.641,1.6407,1.641,159300000.0
2008-06-30 07:14:00,1.641,1.641,1.6406,1.6406,380000001.0
2008-06-30 07:15:00,1.6407,1.6407,1.6406,1.6406,213100000.0
2008-06-30 07:16:00,1.6406,1.6407,1.6406,1.6407,71200000.0
2008-06-30 07:17:00,1.6408,1.641,1.6408,1.6409,35800000.0
2008-06-30 07:18:00,1.6408,1.6408,1.6407,1.6408,47700000.0
2008-06-30 07:19:00,1.6408,1.6408,1.6407,1.6408,24000000.0
2008-06-30 07:20:00,1.6408,1.641,1.6408,1.641,16000000.0
2008-06-30 07:21:00,1.641,1.6411,1.6409,1.6409,96500000.0
2008-06-30 07:22:00,1.6409,1.641,1.6408,1.6409,45900000.0
2008-06-30 07:23:00,1.6409,1.6409,1.6407,1.6409,39000000.0
2008-06-30 07:24:00,1.6407,1.6409,1.6406,1.6406,18800000.0
2008-06-30 07:25:00,1.6406,1.6407,1.6406,1.6406,40600000.0
2008-06-30 07:26:00,1.6406,1.6407,1.6403,1.6407,39800000.0
2008-06-30 07:27:00,1.6407,1.6407,1.6406,1.6406,23400000.0
2008-06-30 07:28:00,1.6406,1.6407,1.6406,1.6406,144300000.0
2008-06-30 07:29:00,1.6406,1.6407,1.6406,1.6406,87900000.0
2008-06-30 07:30:00,1.6406,1.64065,1.6406,1.64065,41400000.0
2008-06-30 07:31:00,1.64065,1.6408,1.6405,1.6406,174600000.0
2008-06-30 07:32:00,1.6406,1.64075,1.6406,1.6406,152700000.0
2008-06-30 07:33:00,1.6406,1.6407,1.6406,1.6406,177700000.0
2008-06-30 07:34:00,1.6406,1.6408,1.6406,1.6408,90500001.0
2008-06-30 07:35:00,1.6407,1.6408,1.6406,1.6406,93200000.0
2008-06-30 07:36:00,1.6407,1.6408,1.6406,1.6407,114900002.0
2008-06-30 07:37:00,1.6408,1.6409,1.6407,1.6409,74599999.0
2008-06-30 07:38:00,1.6409,1.6409,1.6407,1.6407,93300000.0
2008-06-30 07:39:00,1.6407,1.6407,1.6406,1.6406,69200000.0
2008-06-30 07:40:00,1.6406,1.6406,1.6402,1.6406,34600000.0
2008-06-30 07:41:00,1.6406,1.6406,1.64005,1.64045,132499999.0
2008-06-30 07:42:00,1.64045,1.6406,1.64035,1.6404,182400000.0
2008-06-30 07:43:00,1.64045,1.64045,1.6402,1.6403,159900000.0
2008-06-30 07:44:00,1.64025,1.6405,1.64025,1.6405,23800000.0
2008-06-30 07:45:00,1.6404,1.6405,1.6404,1.6404,18400000.0
2008-06-30 07:46:00,1.6403,1.6404,1.64015,1.6402,239800000.0
2008-06-30 07:47:00,1.6401,1.6402,1.64,1.64015,114100000.0
2008-06-30 07:48:00,1.64015,1.64015,1.6396,1.6396,224200000.0
2008-06-30 07:49:00,1.6396,1.64005,1.6396,1.6398,249500000.0
2008-06-30 07:50:00,1.6398,1.6398,1.6393,1.6393,254500000.0
2008-06-30 07:51:00,1.6394,1.6396,1.6392,1.6394,133200000.0
2008-06-30 07:52:00,1.6394,1.6396,1.639,1.6391,171000000.0
2008-06-30 07:53:00,1.6391,1.63935,1.63895,1.63935,206000000.0
2008-06-30 07:54:00,1.63935,1.6397,1.63935,1.63945,254900000.0
2008-06-30 07:55:00,1.63945,1.6399,1.63945,1.63965,98900000.0
2008-06-30 07:56:00,1.63945,1.6398,1.6394,1.6397,187900000.0
2008-06-30 07:57:00,1.6397,1.63985,1.6397,1.6398,161600000.0
2008-06-30 07:58:00,1.6398,1.63995,1.6396,1.63975,320700000.0
2008-06-30 07:59:00,1.6397,1.6402,1.6397,1.6401,238100000.0
2008-06-30 08:00:00,1.64015,1.64035,1.64005,1.6403,430500000.0
2008-06-30 08:01:00,1.6403,1.6404,1.64005,1.6402,377500000.0
2008-06-30 08:02:00,1.6403,1.6404,1.63985,1.6399,340200000.0
2008-06-30 08:03:00,1.64,1.6401,1.6396,1.6398,243500000.0
2008-06-30 08:04:00,1.6398,1.6399,1.6397,1.6397,121000000.0
2008-06-30 08:05:00,1.6397,1.6397,1.6395,1.6396,172900000.0
2008-06-30 08:06:00,1.6396,1.6397,1.6393,1.6394,250400000.0
2008-06-30 08:07:00,1.6395,1.6396,1.6394,1.6395,101600000.0
2008-06-30 08:08:00,1.6395,1.6396,1.6394,1.6394,254500000.0
2008-06-30 08:09:00,1.6394,1.6398,1.6394,1.6397,196800000.0
2008-06-30 08:10:00,1.6397,1.6399,1.6395,1.6397,210800000.0
2008-06-30 08:11:00,1.6397,1.6401,1.6397,1.64,191299999.0
2008-06-30 08:12:00,1.64,1.64,1.6397,1.6398,162200000.0
2008-06-30 08:13:00,1.6398,1.6399,1.6397,1.6398,154400000.0
2008-06-30 08:14:00,1.6398,1.6399,1.6397,1.63985,58000000.0
2008-06-30 08:15:00,1.6399,1.6399,1.6394,1.6397,164500000.0
2008-06-30 08:16:00,1.63955,1.6397,1.6394,1.6394,245000000.0
2008-06-30 08:17:00,1.6394,1.63955,1.6394,1.6395,65900000.0
2008-06-30 08:18:00,1.6394,1.6394,1.6389,1.6393,195500000.0
2008-06-30 08:19:00,1.6393,1.6393,1.6392,1.6392,103000000.0
2008-06-30 08:20:00,1.6392,1.63935,1.6391,1.6392,193300000.0
2008-06-30 08:21:00,1.6392,1.6394,1.6392,1.6392,254500000.0
2008-06-30 08:22:00,1.63925,1.6393,1.63905,1.63905,197200000.0
2008-06-30 08:23:00,1.6391,1.63915,1.6388,1.6389,185400000.0
2008-06-30 08:24:00,1.6389,1.6392,1.6389,1.6391,107400000.0
2008-06-30 08:25:00,1.6391,1.6391,1.6389,1.6389,159900000.0
2008-06-30 08:26:00,1.63895,1.6391,1.6389,1.639,75700000.0
2008-06-30 08:27:00,1.639,1.6393,1.639,1.6392,323000000.0
2008-06-30 08:28:00,1.6392,1.6393,1.63915,1.6392,107400000.0
2008-06-30 08:29:00,1.63925,1.63945,1.63905,1.6391,273800000.0
2008-06-30 08:30:00,1.6391,1.6393,1.6386,1.6389,260500000.0
2008-06-30 08:31:00,1.639,1.639,1.63875,1.639,295400000.0
2008-06-30 08:32:00,1.639,1.6391,1.6387,1.6388,306299998.0
2008-06-30 08:33:00,1.6389,1.6389,1.63835,1.6384,440399999.0
2008-06-30 08:34:00,1.63835,1.6386,1.6382,1.6384,527699996.0
2008-06-30 08:35:00,1.6384,1.6384,1.6379,1.6381,290300000.0
2008-06-30 08:36:00,1.6381,1.6382,1.63795,1.638,340700000.0
2008-06-30 08:37:00,1.638,1.63815,1.6378,1.638,255800000.0
2008-06-30 08:38:00,1.638,1.63825,1.63785,1.6382,165600000.0
2008-06-30 08:39:00,1.63815,1.6382,1.63805,1.63815,84600000.0
2008-06-30 08:40:00,1.63805,1.6383,1.6379,1.63795,551500000.0
2008-06-30 08:41:00,1.63795,1.63805,1.6373,1.63745,460800000.0
2008-06-30 08:42:00,1.63745,1.6378,1.63725,1.6375,269600000.0
2008-06-30 08:43:00,1.6375,1.6377,1.6372,1.6375,250100000.0
2008-06-30 08:44:00,1.6375,1.63825,1.6375,1.6377,456900000.0
2008-06-30 08:45:00,1.6378,1.638,1.6373,1.6373,316200000.0
2008-06-30 08:46:00,1.6373,1.63735,1.6367,1.63725,411800000.0
2008-06-30 08:47:00,1.63725,1.6373,1.63665,1.6369,509500000.0
2008-06-30 08:48:00,1.6369,1.6372,1.6368,1.63715,492800000.0
2008-06-30 08:49:00,1.63715,1.6372,1.6367,1.6369,396900000.0
2008-06-30 08:50:00,1.6367,1.637,1.6363,1.6369,692500000.0
2008-06-30 08:51:00,1.637,1.63705,1.63585,1.63605,588900000.0
2008-06-30 08:52:00,1.6361,1.63675,1.636,1.6366,646299999.0
2008-06-30 08:53:00,1.63655,1.637,1.6364,1.637,854200000.0
2008-06-30 08:54:00,1.637,1.63735,1.637,1.6371,706599999.0
2008-06-30 08:55:00,1.6371,1.63745,1.6371,1.63745,416400000.0
2008-06-30 08:56:00,1.63745,1.6378,1.6373,1.63755,599400000.0
2008-06-30 08:57:00,1.63755,1.638,1.63755,1.6378,707900000.0
2008-06-30 08:58:00,1.6378,1.6379,1.6374,1.6379,793000000.0
2008-06-30 08:59:00,1.63795,1.63835,1.6377,1.63825,717900000.0
2008-06-30 09:00:00,1.6383,1.6388,1.6379,1.63875,837000000.0
2008-06-30 09:01:00,1.6387,1.6387,1.6381,1.6381,475400000.0
2008-06-30 09:02:00,1.6381,1.6386,1.638,1.6381,637900000.0
2008-06-30 09:03:00,1.6381,1.6386,1.63795,1.6384,482000000.0
2008-06-30 09:04:00,1.6384,1.6384,1.638,1.6382,480500000.0
2008-06-30 09:05:00,1.63815,1.63815,1.6376,1.6377,543700000.0
2008-06-30 09:06:00,1.63765,1.63815,1.6374,1.6381,745800000.0
2008-06-30 09:07:00,1.6381,1.6388,1.638,1.6386,798900000.0
2008-06-30 09:08:00,1.63855,1.63905,1.6385,1.6387,445800000.0
2008-06-30 09:09:00,1.63865,1.63865,1.6377,1.6379,677300000.0
2008-06-30 09:10:00,1.6378,1.6385,1.6378,1.63805,584600000.0
2008-06-30 09:11:00,1.6381,1.6382,1.63735,1.6374,618300000.0
2008-06-30 09:12:00,1.63745,1.63745,1.6362,1.63655,632200000.0
2008-06-30 09:13:00,1.6366,1.63675,1.6354,1.63555,836900000.0
2008-06-30 09:14:00,1.63555,1.636,1.6351,1.6359,772200000.0
2008-06-30 09:15:00,1.63595,1.6366,1.63585,1.63595,638600000.0
2008-06-30 09:16:00,1.6359,1.63645,1.63585,1.63635,720400000.0
2008-06-30 09:17:00,1.6364,1.63655,1.63615,1.6365,624700000.0
2008-06-30 09:18:00,1.63645,1.63655,1.6361,1.6363,365800000.0
2008-06-30 09:19:00,1.6362,1.63635,1.6353,1.63535,646200000.0
2008-06-30 09:20:00,1.63535,1.6356,1.63505,1.63505,728500000.0
2008-06-30 09:21:00,1.635,1.6357,1.635,1.6355,463900000.0
2008-06-30 09:22:00,1.6356,1.6358,1.6353,1.6355,556199998.0
2008-06-30 09:23:00,1.6355,1.6356,1.6354,1.6355,267900000.0
2008-06-30 09:24:00,1.63545,1.63625,1.6353,1.63595,805400000.0
2008-06-30 09:25:00,1.63595,1.636,1.63555,1.63555,450700000.0
2008-06-30 09:26:00,1.6356,1.6364,1.6355,1.63575,664400000.0
2008-06-30 09:27:00,1.63575,1.6358,1.6354,1.6355,445400000.0
2008-06-30 09:28:00,1.6355,1.636,1.6355,1.6358,374000000.0
2008-06-30 09:29:00,1.6358,1.6359,1.63555,1.6359,231400000.0
2008-06-30 09:30:00,1.6359,1.63605,1.6356,1.636,480500000.0
2008-06-30 09:31:00,1.636,1.6363,1.6359,1.63625,519199999.0
2008-06-30 09:32:00,1.63625,1.6365,1.63615,1.6365,304300000.0
2008-06-30 09:33:00,1.63645,1.6369,1.6364,1.6368,488800000.0
2008-06-30 09:34:00,1.6368,1.6371,1.6365,1.63675,620900000.0
2008-06-30 09:35:00,1.63675,1.6368,1.6364,1.63665,449300000.0
2008-06-30 09:36:00,1.63665,1.63685,1.6362,1.6366,399700000.0
2008-06-30 09:37:00,1.6366,1.6369,1.6365,1.6367,407300000.0
2008-06-30 09:38:00,1.6368,1.6369,1.6366,1.6367,414900000.0
2008-06-30 09:39:00,1.6367,1.6367,1.6365,1.6365,278900000.0
2008-06-30 09:40:00,1.6365,1.6369,1.6365,1.6367,219500000.0
2008-06-30 09:41:00,1.6367,1.6369,1.6366,1.6368,572000000.0
2008-06-30 09:42:00,1.6369,1.637,1.63655,1.6367,438200000.0
2008-06-30 09:43:00,1.6367,1.6367,1.63635,1.6365,414200000.0
2008-06-30 09:44:00,1.6366,1.6369,1.6365,1.6368,499800000.0
2008-06-30 09:45:00,1.6369,1.6369,1.6361,1.63665,464000001.0
2008-06-30 09:46:00,1.6367,1.63735,1.6366,1.6372,512800000.0
2008-06-30 09:47:00,1.6372,1.6373,1.6364,1.6369,575500000.0
2008-06-30 09:48:00,1.6369,1.6371,1.6367,1.6367,662900000.0
2008-06-30 09:49:00,1.6368,1.6368,1.6361,1.6362,654100000.0
2008-06-30 09:50:00,1.6361,1.6363,1.63605,1.6362,524300000.0
2008-06-30 09:51:00,1.6362,1.63625,1.63595,1.6362,734300000.0
2008-06-30 09:52:00,1.6362,1.6363,1.6361,1.6362,435100000.0
2008-06-30 09:53:00,1.6362,1.6362,1.63575,1.6358,483200000.0
2008-06-30 09:54:00,1.636,1.636,1.6357,1.6358,535400000.0
2008-06-30 09:55:00,1.6358,1.63595,1.6356,1.6356,388000001.0
2008-06-30 09:56:00,1.6356,1.6358,1.6353,1.6358,362000000.0
2008-06-30 09:57:00,1.6358,1.6358,1.6354,1.6354,348300000.0
2008-06-30 09:58:00,1.6354,1.6355,1.6352,1.6355,208300000.0
2008-06-30 09:59:00,1.6354,1.6354,1.63525,1.63535,139200000.0
2008-06-30 10:00:00,1.6353,1.6355,1.6353,1.6355,91800000.0
2008-06-30 10:01:00,1.6355,1.6358,1.6354,1.63555,376200000.0
2008-06-30 10:02:00,1.6356,1.63565,1.6353,1.63545,385900000.0
2008-06-30 10:03:00,1.6355,1.63575,1.6354,1.6357,503100000.0
2008-06-30 10:04:00,1.6357,1.63615,1.63555,1.63605,447000000.0
2008-06-30 10:05:00,1.63605,1.63605,1.6358,1.6358,461400000.0
2008-06-30 10:06:00,1.6358,1.63655,1.6358,1.6363,384100000.0
2008-06-30 10:07:00,1.6364,1.63665,1.6362,1.6365,521000000.0
2008-06-30 10:08:00,1.63655,1.63735,1.63655,1.6372,625799999.0
2008-06-30 10:09:00,1.6372,1.6372,1.6368,1.63705,354900000.0
2008-06-30 10:10:00,1.63695,1.63735,1.63685,1.63715,383300000.0
2008-06-30 10:11:00,1.63715,1.6377,1.6371,1.6374,586500000.0
2008-06-30 10:12:00,1.6374,1.6374,1.6371,1.63715,501000000.0
2008-06-30 10:13:00,1.63715,1.6374,1.63705,1.63725,367400000.0
2008-06-30 10:14:00,1.63725,1.63725,1.6369,1.637,323000000.0
2008-06-30 10:15:00,1.637,1.6376,1.637,1.6374,669200000.0
2008-06-30 10:16:00,1.6374,1.6378,1.6374,1.63775,573900000.0
2008-06-30 10:17:00,1.6376,1.6379,1.6371,1.63735,519900000.0
2008-06-30 10:18:00,1.63735,1.6376,1.637,1.6376,625300000.0
2008-06-30 10:19:00,1.6376,1.6379,1.637,1.63715,850499997.0
2008-06-30 10:20:00,1.6372,1.6376,1.6368,1.6374,632900000.0
2008-06-30 10:21:00,1.6374,1.6374,1.637,1.6372,427399999.0
2008-06-30 10:22:00,1.6372,1.6372,1.6368,1.6368,142600000.0
2008-06-30 10:23:00,1.6368,1.637,1.6367,1.6368,737500000.0
2008-06-30 10:24:00,1.6368,1.6368,1.63635,1.6364,202200000.0
2008-06-30 10:25:00,1.6364,1.6367,1.6361,1.6367,434700000.0
2008-06-30 10:26:00,1.6364,1.6368,1.6364,1.6366,482100000.0
2008-06-30 10:27:00,1.63655,1.6367,1.63615,1.6367,440500000.0
2008-06-30 10:28:00,1.6366,1.637,1.6364,1.6369,533399998.0
2008-06-30 10:29:00,1.6368,1.6369,1.6365,1.6369,294800000.0
2008-06-30 10:30:00,1.6369,1.63715,1.6366,1.63705,439100000.0
2008-06-30 10:31:00,1.63705,1.63715,1.6368,1.6371,353300000.0
2008-06-30 10:32:00,1.6372,1.6373,1.6367,1.6368,274800000.0
2008-06-30 10:33:00,1.6367,1.6369,1.6367,1.6369,203800000.0
2008-06-30 10:34:00,1.6369,1.63705,1.6367,1.6367,355300000.0
2008-06-30 10:35:00,1.6367,1.6374,1.63655,1.6374,518800000.0
2008-06-30 10:36:00,1.6374,1.6377,1.6373,1.63745,291600000.0
2008-06-30 10:37:00,1.6375,1.6375,1.6371,1.63725,537900000.0
2008-06-30 10:38:00,1.6373,1.63755,1.6371,1.6375,648300000.0
2008-06-30 10:39:00,1.6374,1.63815,1.6374,1.638,912199999.0
2008-06-30 10:40:00,1.638,1.63835,1.63795,1.6382,857100000.0
2008-06-30 10:41:00,1.63825,1.6386,1.63825,1.63855,542000000.0
2008-06-30 10:42:00,1.63855,1.6389,1.63835,1.63855,619499999.0
2008-06-30 10:43:00,1.6386,1.6386,1.6379,1.63835,662800000.0
2008-06-30 10:44:00,1.6383,1.6383,1.63775,1.638,692900000.0
2008-06-30 10:45:00,1.638,1.63815,1.63775,1.63795,378000000.0
2008-06-30 10:46:00,1.63795,1.638,1.6377,1.6378,307600000.0
2008-06-30 10:47:00,1.6378,1.6379,1.6376,1.6378,394200000.0
2008-06-30 10:48:00,1.6378,1.6379,1.6374,1.6374,832599998.0
2008-06-30 10:49:00,1.6374,1.6378,1.63725,1.6373,583800000.0
2008-06-30 10:50:00,1.6373,1.6374,1.6372,1.6374,234800000.0
2008-06-30 10:51:00,1.63735,1.63755,1.63725,1.6374,449300000.0
2008-06-30 10:52:00,1.6374,1.6376,1.63725,1.6374,466500000.0
2008-06-30 10:53:00,1.6374,1.6376,1.63725,1.6374,380799999.0
2008-06-30 10:54:00,1.6374,1.6378,1.6374,1.6377,382400000.0
2008-06-30 10:55:00,1.6377,1.6377,1.6374,1.6375,237900000.0
2008-06-30 10:56:00,1.6375,1.6379,1.63735,1.63775,265700000.0
2008-06-30 10:57:00,1.6378,1.6381,1.6378,1.63795,311700000.0
2008-06-30 10:58:00,1.6379,1.638,1.6376,1.6376,398000000.0
2008-06-30 10:59:00,1.6376,1.638,1.6376,1.63785,410900000.0
2008-06-30 11:00:00,1.6379,1.6382,1.63745,1.6381,454000000.0
2008-06-30 11:01:00,1.638,1.6381,1.6377,1.6378,477100000.0
2008-06-30 11:02:00,1.63785,1.63785,1.6375,1.6375,388200000.0
2008-06-30 11:03:00,1.6375,1.6376,1.6369,1.63755,594400000.0
2008-06-30 11:04:00,1.63755,1.63765,1.63685,1.6372,537900000.0
2008-06-30 11:05:00,1.6372,1.638,1.6371,1.638,457100000.0
2008-06-30 11:06:00,1.638,1.63855,1.6377,1.6383,685600000.0
2008-06-30 11:07:00,1.6383,1.6392,1.6382,1.6391,813200000.0
2008-06-30 11:08:00,1.6391,1.6392,1.6386,1.63865,426100000.0
2008-06-30 11:09:00,1.6387,1.639,1.6386,1.6389,412700000.0
2008-06-30 11:10:00,1.6388,1.639,1.63875,1.639,290899998.0
2008-06-30 11:11:00,1.639,1.639,1.639,1.639,57300000.0
2008-06-30 11:12:00,1.639,1.639,1.6385,1.6389,559400000.0
2008-06-30 11:13:00,1.6388,1.6388,1.6385,1.6387,533600000.0
2008-06-30 11:14:00,1.6387,1.6389,1.63865,1.6388,471800000.0
2008-06-30 11:15:00,1.6388,1.6389,1.6387,1.63885,426400000.0
2008-06-30 11:16:00,1.6388,1.6389,1.6388,1.6389,377000000.0
2008-06-30 11:17:00,1.6389,1.63925,1.6388,1.63925,367300000.0
2008-06-30 11:18:00,1.6392,1.6395,1.63915,1.63915,415000000.0
2008-06-30 11:19:00,1.6392,1.6394,1.63915,1.63925,377900000.0
2008-06-30 11:20:00,1.6392,1.6393,1.6389,1.6391,492400000.0
2008-06-30 11:21:00,1.6391,1.63915,1.6388,1.6388,119900000.0
2008-06-30 11:22:00,1.6388,1.63895,1.6387,1.6388,327300000.0
2008-06-30 11:23:00,1.6388,1.63895,1.6386,1.6388,360400000.0
2008-06-30 11:24:00,1.6388,1.63915,1.6387,1.6389,289500000.0
2008-06-30 11:25:00,1.63895,1.63915,1.6387,1.6388,461500000.0
2008-06-30 11:26:00,1.6388,1.6389,1.6386,1.63865,244100000.0
2008-06-30 11:27:00,1.63865,1.63865,1.6374,1.6376,382600000.0
2008-06-30 11:28:00,1.6376,1.6378,1.6376,1.6378,250200000.0
2008-06-30 11:29:00,1.6378,1.638,1.6377,1.6377,517000000.0
2008-06-30 11:30:00,1.6378,1.638,1.6376,1.6377,745300000.0
2008-06-30 11:31:00,1.6377,1.638,1.6376,1.63785,445600000.0
2008-06-30 11:32:00,1.63785,1.6381,1.6376,1.6376,557700000.0
2008-06-30 11:33:00,1.6376,1.6381,1.6375,1.6381,499500000.0
2008-06-30 11:34:00,1.6381,1.6381,1.63765,1.6379,576600000.0
2008-06-30 11:35:00,1.6379,1.6381,1.6378,1.638,444000000.0
2008-06-30 11:36:00,1.638,1.6381,1.6378,1.6378,276800000.0
2008-06-30 11:37:00,1.6377,1.6379,1.6376,1.63785,484600000.0
2008-06-30 11:38:00,1.63785,1.638,1.6377,1.6378,192100000.0
2008-06-30 11:39:00,1.6378,1.638,1.6377,1.63785,129700000.0
2008-06-30 11:40:00,1.6378,1.6378,1.6375,1.6375,327199998.0
2008-06-30 11:41:00,1.6375,1.6377,1.6371,1.6373,381200000.0
2008-06-30 11:42:00,1.6373,1.6374,1.6372,1.63735,209600000.0
2008-06-30 11:43:00,1.63735,1.6375,1.6371,1.6371,440600000.0
2008-06-30 11:44:00,1.6371,1.6375,1.637,1.6374,393100000.0
2008-06-30 11:45:00,1.6375,1.6376,1.637,1.6374,317900000.0
2008-06-30 11:46:00,1.6375,1.6375,1.6373,1.63735,316899999.0
2008-06-30 11:47:00,1.63735,1.6375,1.63715,1.63715,367700000.0
2008-06-30 11:48:00,1.63715,1.6377,1.6371,1.6377,361800000.0
2008-06-30 11:49:00,1.6378,1.6383,1.6377,1.6379,477200000.0
2008-06-30 11:50:00,1.6379,1.6379,1.6376,1.6377,218000000.0
2008-06-30 11:51:00,1.63765,1.638,1.6375,1.638,405600000.0
2008-06-30 11:52:00,1.638,1.63825,1.63785,1.6379,300700000.0
2008-06-30 11:53:00,1.63785,1.638,1.63765,1.6378,234200000.0
2008-06-30 11:54:00,1.6378,1.63785,1.63735,1.6376,289900000.0
2008-06-30 11:55:00,1.6377,1.6378,1.63765,1.6377,255300000.0
2008-06-30 11:56:00,1.6378,1.6378,1.63765,1.63765,172200000.0
2008-06-30 11:57:00,1.63765,1.6377,1.6374,1.6374,330100000.0
2008-06-30 11:58:00,1.6374,1.6376,1.6374,1.6374,226700000.0
2008-06-30 11:59:00,1.6374,1.6375,1.6373,1.6374,373000000.0
2008-06-30 12:00:00,1.6375,1.63755,1.6373,1.63735,167000000.0
2008-06-30 12:01:00,1.6374,1.63745,1.6372,1.63725,490000000.0
2008-06-30 12:02:00,1.63725,1.63735,1.6369,1.63695,405700000.0
2008-06-30 12:03:00,1.6371,1.6371,1.6368,1.6368,311000000.0
2008-06-30 12:04:00,1.6368,1.6369,1.6366,1.63685,366400000.0
2008-06-30 12:05:00,1.6369,1.63715,1.6368,1.63705,499400000.0
2008-06-30 12:06:00,1.63705,1.63755,1.63705,1.63715,744500000.0
2008-06-30 12:07:00,1.6372,1.6375,1.6371,1.63735,431200000.0
2008-06-30 12:08:00,1.6373,1.63735,1.6371,1.6372,399999999.0
2008-06-30 12:09:00,1.63725,1.63735,1.63705,1.6372,363700000.0
2008-06-30 12:10:00,1.63715,1.6374,1.637,1.637,246000000.0
2008-06-30 12:11:00,1.637,1.637,1.6366,1.6366,65000000.0
2008-06-30 12:12:00,1.6365,1.637,1.6365,1.637,281500000.0
2008-06-30 12:13:00,1.637,1.6373,1.637,1.63725,195700000.0
2008-06-30 12:14:00,1.6372,1.63735,1.6371,1.63725,365100000.0
2008-06-30 12:15:00,1.6373,1.63765,1.6371,1.6375,253400000.0
2008-06-30 12:16:00,1.6375,1.6375,1.63735,1.6374,141300000.0
2008-06-30 12:17:00,1.6374,1.6378,1.6373,1.6378,800000000.0
2008-06-30 12:18:00,1.6378,1.63805,1.6375,1.63805,470900000.0
2008-06-30 12:19:00,1.63805,1.6384,1.63795,1.6384,357900000.0
2008-06-30 12:20:00,1.6384,1.6384,1.6379,1.6381,212400000.0
2008-06-30 12:21:00,1.63815,1.6383,1.63795,1.63825,348900000.0
2008-06-30 12:22:00,1.63825,1.63825,1.63785,1.6379,265300000.0
2008-06-30 12:23:00,1.63795,1.63805,1.6377,1.6378,382300000.0
2008-06-30 12:24:00,1.63785,1.638,1.63775,1.6379,274300000.0
2008-06-30 12:25:00,1.6379,1.63855,1.63775,1.63835,541700000.0
2008-06-30 12:26:00,1.63835,1.63835,1.6381,1.63825,401900000.0
2008-06-30 12:27:00,1.63825,1.6384,1.63825,1.6383,204400000.0
2008-06-30 12:28:00,1.6383,1.63845,1.6382,1.63835,261100000.0
2008-06-30 12:29:00,1.63835,1.6384,1.6382,1.63835,116900000.0
2008-06-30 12:30:00,1.63835,1.6387,1.63835,1.6387,193200000.0
2008-06-30 12:31:00,1.6387,1.6387,1.63845,1.6386,186700000.0
2008-06-30 12:32:00,1.6387,1.6388,1.63865,1.6387,143400000.0
2008-06-30 12:33:00,1.6387,1.6387,1.63815,1.6385,291100000.0
2008-06-30 12:34:00,1.6383,1.63845,1.63805,1.63845,248900000.0
2008-06-30 12:35:00,1.6384,1.6386,1.6383,1.63855,207800000.0
2008-06-30 12:36:00,1.63855,1.6387,1.63845,1.63845,212600000.0
2008-06-30 12:37:00,1.6384,1.6387,1.6384,1.63865,44400000.0
2008-06-30 12:38:00,1.63865,1.6387,1.6384,1.63865,216900000.0
2008-06-30 12:39:00,1.6386,1.6387,1.6386,1.6387,44400000.0
2008-06-30 12:40:00,1.6387,1.63895,1.6385,1.63855,173100000.0
2008-06-30 12:41:00,1.63855,1.6386,1.63835,1.6385,205900000.0
2008-06-30 12:42:00,1.6385,1.63875,1.6385,1.6387,178200000.0
2008-06-30 12:43:00,1.63875,1.6389,1.63875,1.6389,129400000.0
2008-06-30 12:44:00,1.6389,1.6389,1.63845,1.6386,151000000.0
2008-06-30 12:45:00,1.6386,1.6388,1.6386,1.63865,86100000.0
2008-06-30 12:46:00,1.6388,1.6388,1.6385,1.6385,51400000.0
2008-06-30 12:47:00,1.63855,1.6387,1.6385,1.6386,67200000.0
2008-06-30 12:48:00,1.6386,1.6386,1.6384,1.6384,16900000.0
2008-06-30 12:49:00,1.63835,1.6385,1.63765,1.63795,307100000.0
2008-06-30 12:50:00,1.6379,1.63815,1.6378,1.6378,261000000.0
2008-06-30 12:51:00,1.6378,1.6378,1.6373,1.6378,352000000.0
2008-06-30 12:52:00,1.6378,1.63795,1.6375,1.6376,346300000.0
2008-06-30 12:53:00,1.6377,1.6377,1.637,1.63765,433700000.0
2008-06-30 12:54:00,1.6376,1.6378,1.6375,1.6377,231300000.0
2008-06-30 12:55:00,1.6377,1.6378,1.6371,1.6375,509600000.0
2008-06-30 12:56:00,1.6374,1.6381,1.6374,1.63765,274300000.0
2008-06-30 12:57:00,1.63755,1.63795,1.63755,1.6378,323100000.0
2008-06-30 12:58:00,1.6378,1.6383,1.6377,1.6381,234400000.0
2008-06-30 12:59:00,1.6381,1.6384,1.6379,1.63805,421300000.0
2008-06-30 13:00:00,1.6381,1.63895,1.63805,1.63895,392000000.0
2008-06-30 13:01:00,1.63895,1.6391,1.6383,1.6384,513600000.0
2008-06-30 13:02:00,1.6384,1.6384,1.63755,1.63795,595000000.0
2008-06-30 13:03:00,1.6379,1.6381,1.6374,1.63785,463200000.0
2008-06-30 13:04:00,1.63795,1.63835,1.63785,1.6379,457400000.0
2008-06-30 13:05:00,1.6379,1.6379,1.637,1.637,379900000.0
2008-06-30 13:06:00,1.63705,1.63745,1.63685,1.6373,426000000.0
2008-06-30 13:07:00,1.6373,1.63745,1.6369,1.6374,441300000.0
2008-06-30 13:08:00,1.63735,1.6375,1.63725,1.6373,205300000.0
2008-06-30 13:09:00,1.6373,1.6374,1.637,1.6373,239500000.0
2008-06-30 13:10:00,1.6373,1.6375,1.637,1.6373,392200000.0
2008-06-30 13:11:00,1.6373,1.63745,1.63685,1.63685,366300000.0
2008-06-30 13:12:00,1.6368,1.637,1.6364,1.63675,246100000.0
2008-06-30 13:13:00,1.6369,1.6371,1.6367,1.63695,207900000.0
2008-06-30 13:14:00,1.6369,1.6373,1.6368,1.6368,380700000.0
2008-06-30 13:15:00,1.6368,1.63755,1.6362,1.6373,538600000.0
2008-06-30 13:16:00,1.6373,1.6374,1.637,1.6374,468500000.0
2008-06-30 13:17:00,1.63735,1.6375,1.63715,1.6374,246500000.0
2008-06-30 13:18:00,1.6375,1.6378,1.63735,1.63775,284800000.0
2008-06-30 13:19:00,1.63775,1.6379,1.6372,1.63725,399900000.0
2008-06-30 13:20:00,1.6374,1.6385,1.6374,1.6381,394800000.0
2008-06-30 13:21:00,1.6381,1.6382,1.6374,1.6379,512400000.0
2008-06-30 13:22:00,1.6379,1.638,1.6376,1.63775,323000000.0
2008-06-30 13:23:00,1.63775,1.6379,1.6369,1.637,403000000.0
2008-06-30 13:24:00,1.637,1.6371,1.6365,1.6369,350200000.0
2008-06-30 13:25:00,1.63685,1.63805,1.6368,1.63805,411500000.0
2008-06-30 13:26:00,1.63805,1.6384,1.638,1.63835,283000000.0
2008-06-30 13:27:00,1.63835,1.6384,1.63785,1.6382,291100000.0
2008-06-30 13:28:00,1.6382,1.6385,1.6381,1.6383,220200000.0
2008-06-30 13:29:00,1.6383,1.63835,1.63785,1.63795,230200000.0
2008-06-30 13:30:00,1.63795,1.6383,1.63795,1.63815,188700000.0
2008-06-30 13:31:00,1.6382,1.6384,1.63815,1.63825,146200000.0
2008-06-30 13:32:00,1.6383,1.63855,1.63815,1.63845,188500000.0
2008-06-30 13:33:00,1.63845,1.63845,1.6379,1.6379,515400000.0
2008-06-30 13:34:00,1.6379,1.6381,1.6378,1.6378,197400000.0
2008-06-30 13:35:00,1.6378,1.638,1.63765,1.6377,190500000.0
2008-06-30 13:36:00,1.6378,1.63785,1.6375,1.63785,171900000.0
2008-06-30 13:37:00,1.63785,1.63805,1.6378,1.63795,261000000.0
2008-06-30 13:38:00,1.638,1.6381,1.6379,1.638,188300000.0
2008-06-30 13:39:00,1.6379,1.6382,1.6378,1.6378,282600000.0
2008-06-30 13:40:00,1.63785,1.63795,1.63765,1.63795,170100000.0
2008-06-30 13:41:00,1.638,1.6381,1.63715,1.63715,359100000.0
2008-06-30 13:42:00,1.63715,1.6375,1.637,1.6371,334200000.0
2008-06-30 13:43:00,1.6372,1.63755,1.63705,1.63755,182000000.0
2008-06-30 13:44:00,1.63755,1.6376,1.6375,1.6376,81900000.0
2008-06-30 13:45:00,1.63765,1.6378,1.6375,1.6376,122800000.0
2008-06-30 13:46:00,1.63765,1.6377,1.6374,1.63745,149700000.0
2008-06-30 13:47:00,1.6374,1.63745,1.63725,1.6373,106200000.0
2008-06-30 13:48:00,1.63725,1.6374,1.63715,1.6372,167500000.0
2008-06-30 13:49:00,1.6373,1.63755,1.6372,1.63745,149100000.0
2008-06-30 13:50:00,1.6375,1.6377,1.6375,1.6376,98400000.0
2008-06-30 13:51:00,1.63765,1.63765,1.63745,1.6376,102600000.0
2008-06-30 13:52:00,1.63755,1.6376,1.63745,1.63755,116900000.0
2008-06-30 13:53:00,1.63755,1.6377,1.6374,1.6374,248400000.0
2008-06-30 13:54:00,1.6374,1.6379,1.6374,1.6379,124400000.0
2008-06-30 13:55:00,1.6379,1.638,1.6372,1.6373,222800000.0
2008-06-30 13:56:00,1.63735,1.6374,1.6372,1.6373,113300000.0
2008-06-30 13:57:00,1.63735,1.6374,1.6372,1.63725,182000000.0
2008-06-30 13:58:00,1.63725,1.63735,1.6371,1.6372,152800000.0
2008-06-30 13:59:00,1.6374,1.6376,1.63695,1.6374,330700000.0
2008-06-30 14:00:00,1.6374,1.6375,1.6373,1.6373,166600000.0
2008-06-30 14:01:00,1.63725,1.6375,1.63705,1.63745,264600000.0
2008-06-30 14:02:00,1.6375,1.6376,1.6373,1.6373,222200000.0
2008-06-30 14:03:00,1.6374,1.6374,1.6373,1.6373,73100000.0
2008-06-30 14:04:00,1.6375,1.6375,1.6373,1.6374,141100000.0
2008-06-30 14:05:00,1.6374,1.6375,1.6372,1.63725,157200000.0
2008-06-30 14:06:00,1.63725,1.63735,1.6371,1.63715,205800000.0
2008-06-30 14:07:00,1.63715,1.6373,1.63695,1.63705,172100000.0
2008-06-30 14:08:00,1.6371,1.6377,1.63705,1.6375,253800000.0
2008-06-30 14:09:00,1.6375,1.6377,1.6375,1.63765,124100000.0
2008-06-30 14:10:00,1.6377,1.6379,1.6376,1.63785,125500000.0
2008-06-30 14:11:00,1.6378,1.6381,1.63755,1.63765,185300000.0
2008-06-30 14:12:00,1.63755,1.6376,1.6371,1.6372,249300000.0
2008-06-30 14:13:00,1.6372,1.63725,1.63685,1.63685,172700000.0
2008-06-30 14:14:00,1.6368,1.6372,1.6368,1.63715,187100000.0
2008-06-30 14:15:00,1.63705,1.63735,1.6369,1.63695,389200000.0
2008-06-30 14:16:00,1.637,1.63715,1.63695,1.63715,208100000.0
2008-06-30 14:17:00,1.6371,1.63745,1.637,1.6372,395200000.0
2008-06-30 14:18:00,1.6372,1.6375,1.6371,1.63745,395500000.0
2008-06-30 14:19:00,1.6374,1.638,1.63735,1.6378,298300000.0
2008-06-30 14:20:00,1.6377,1.63795,1.6374,1.6376,281300000.0
2008-06-30 14:21:00,1.63755,1.63765,1.6374,1.6375,179400000.0
2008-06-30 14:22:00,1.6375,1.63785,1.6375,1.63785,176500000.0
2008-06-30 14:23:00,1.6378,1.6386,1.6378,1.63845,352600000.0
2008-06-30 14:24:00,1.6385,1.6386,1.63805,1.6383,428800000.0
2008-06-30 14:25:00,1.6383,1.6385,1.638,1.63805,319200000.0
2008-06-30 14:26:00,1.63805,1.63865,1.63785,1.6381,566900000.0
2008-06-30 14:27:00,1.6379,1.6385,1.6378,1.6383,589600000.0
2008-06-30 14:28:00,1.63835,1.6388,1.6381,1.63875,507600000.0
2008-06-30 14:29:00,1.6387,1.639,1.63845,1.639,184500000.0
2008-06-30 14:30:00,1.639,1.6395,1.6386,1.63925,283700000.0
2008-06-30 14:31:00,1.6391,1.6393,1.6388,1.63925,401700000.0
2008-06-30 14:32:00,1.63925,1.63925,1.6389,1.639,508500000.0
2008-06-30 14:33:00,1.63895,1.6391,1.6385,1.6387,487599999.0
2008-06-30 14:34:00,1.6387,1.6392,1.63855,1.6391,440100000.0
2008-06-30 14:35:00,1.63905,1.63955,1.6389,1.63925,473000000.0
2008-06-30 14:36:00,1.6392,1.6394,1.63885,1.63935,443800000.0
2008-06-30 14:37:00,1.6393,1.63955,1.63905,1.6392,265100000.0
2008-06-30 14:38:00,1.63925,1.63935,1.63885,1.63905,325900000.0
2008-06-30 14:39:00,1.6391,1.63915,1.6389,1.63895,336600000.0
2008-06-30 14:40:00,1.639,1.6391,1.63855,1.63875,454000000.0
2008-06-30 14:41:00,1.63875,1.6389,1.6385,1.63875,327200000.0
2008-06-30 14:42:00,1.6387,1.63895,1.6387,1.6388,353200000.0
2008-06-30 14:43:00,1.6388,1.63885,1.63835,1.63865,301400000.0
2008-06-30 14:44:00,1.63865,1.6388,1.6384,1.6384,268800000.0
2008-06-30 14:45:00,1.6385,1.63895,1.63825,1.63825,305400000.0
2008-06-30 14:46:00,1.63845,1.6388,1.63825,1.6386,387600000.0
2008-06-30 14:47:00,1.6386,1.6389,1.6386,1.6389,228700000.0
2008-06-30 14:48:00,1.6389,1.63895,1.63855,1.63885,432500000.0
2008-06-30 14:49:00,1.63885,1.63905,1.6388,1.639,177000000.0
2008-06-30 14:50:00,1.63905,1.63935,1.639,1.6393,97900000.0
2008-06-30 14:51:00,1.63925,1.6401,1.6392,1.6396,174400000.0
2008-06-30 14:52:00,1.6396,1.6397,1.6391,1.63965,384100000.0
2008-06-30 14:53:00,1.6396,1.6398,1.6396,1.63975,92000000.0
2008-06-30 14:54:00,1.63975,1.6408,1.63975,1.6408,352000000.0
2008-06-30 14:55:00,1.64065,1.6408,1.63995,1.6401,369900000.0
2008-06-30 14:56:00,1.6401,1.6403,1.6399,1.64005,237600000.0
2008-06-30 14:57:00,1.64,1.64035,1.64,1.6402,253900000.0
2008-06-30 14:58:00,1.6402,1.64045,1.6401,1.64025,353200000.0
2008-06-30 14:59:00,1.64025,1.64025,1.64,1.64005,310000000.0
2008-06-30 15:00:00,1.64,1.6402,1.6399,1.6399,252800000.0
2008-06-30 15:01:00,1.64005,1.64005,1.63955,1.63955,422100000.0
2008-06-30 15:02:00,1.6395,1.63955,1.63905,1.6391,305300000.0
2008-06-30 15:03:00,1.6391,1.6391,1.63885,1.639,324000000.0
2008-06-30 15:04:00,1.63905,1.63915,1.6386,1.6387,315800000.0
2008-06-30 15:05:00,1.6388,1.63915,1.6388,1.63895,319800000.0
2008-06-30 15:06:00,1.6389,1.63935,1.6388,1.63935,324200000.0
2008-06-30 15:07:00,1.6394,1.6394,1.6392,1.6392,136100000.0
2008-06-30 15:08:00,1.63925,1.6393,1.639,1.63915,266000000.0
2008-06-30 15:09:00,1.63915,1.63995,1.63905,1.6399,370400000.0
2008-06-30 15:10:00,1.64,1.6405,1.6393,1.6396,616600000.0
2008-06-30 15:11:00,1.6396,1.63995,1.6393,1.63965,381100000.0
2008-06-30 15:12:00,1.6397,1.6398,1.63955,1.6398,273200000.0
2008-06-30 15:13:00,1.6398,1.63985,1.6394,1.6398,318100000.0
2008-06-30 15:14:00,1.63975,1.6404,1.63975,1.6404,278300000.0
2008-06-30 15:15:00,1.6403,1.6406,1.6403,1.6406,366100000.0
2008-06-30 15:16:00,1.64065,1.64095,1.6405,1.6408,402600000.0
2008-06-30 15:17:00,1.6409,1.6409,1.6406,1.64065,201700000.0
2008-06-30 15:18:00,1.6406,1.6411,1.6404,1.6409,412300000.0
2008-06-30 15:19:00,1.64085,1.6411,1.64065,1.6409,470600000.0
2008-06-30 15:20:00,1.64085,1.6411,1.6406,1.64085,354400000.0
2008-06-30 15:21:00,1.64095,1.6413,1.6408,1.6409,361900000.0
2008-06-30 15:22:00,1.64095,1.6415,1.6406,1.64075,342599999.0
2008-06-30 15:23:00,1.6408,1.6409,1.6405,1.6407,126300000.0
2008-06-30 15:24:00,1.6407,1.6407,1.6404,1.6404,87200000.0
2008-06-30 15:25:00,1.6404,1.6405,1.6403,1.6404,53600000.0
2008-06-30 15:26:00,1.6404,1.6406,1.6403,1.6404,118200000.0
2008-06-30 15:27:00,1.6404,1.6408,1.6404,1.6407,110700000.0
2008-06-30 15:28:00,1.6408,1.6409,1.64075,1.6409,47900000.0
2008-06-30 15:29:00,1.6409,1.641,1.6407,1.6409,118100000.0
2008-06-30 15:30:00,1.6409,1.64105,1.64085,1.6409,150000000.0
2008-06-30 15:31:00,1.6409,1.6409,1.6407,1.64085,329900000.0
2008-06-30 15:32:00,1.64075,1.6408,1.6402,1.6402,234400000.0
2008-06-30 15:33:00,1.6402,1.64035,1.64005,1.6401,250500000.0
2008-06-30 15:34:00,1.6401,1.6404,1.6399,1.64,105400000.0
2008-06-30 15:35:00,1.64005,1.6401,1.6397,1.6398,177300000.0
2008-06-30 15:36:00,1.63985,1.6401,1.6396,1.63965,204400000.0
2008-06-30 15:37:00,1.63975,1.63975,1.6393,1.6396,115900000.0
2008-06-30 15:38:00,1.6395,1.6397,1.6394,1.63965,94200000.0
2008-06-30 15:39:00,1.63965,1.6398,1.6395,1.6395,75600000.0
2008-06-30 15:40:00,1.6395,1.6402,1.6393,1.6402,105200000.0
2008-06-30 15:41:00,1.64,1.6402,1.6397,1.6397,144200000.0
2008-06-30 15:42:00,1.6397,1.64,1.6395,1.6396,149400000.0
2008-06-30 15:43:00,1.6394,1.6397,1.63925,1.6396,100200000.0
2008-06-30 15:44:00,1.6397,1.6397,1.63955,1.6396,136200000.0
2008-06-30 15:45:00,1.6394,1.6399,1.6393,1.6399,134300000.0
2008-06-30 15:46:00,1.6398,1.6402,1.63975,1.64,258900000.0
2008-06-30 15:47:00,1.63995,1.64015,1.63975,1.64,316100000.0
2008-06-30 15:48:00,1.6401,1.6401,1.63965,1.64,198700000.0
2008-06-30 15:49:00,1.64,1.6401,1.6396,1.6397,237600000.0
2008-06-30 15:50:00,1.6397,1.6406,1.6397,1.6404,254000000.0
2008-06-30 15:51:00,1.6404,1.6405,1.64015,1.6402,157100000.0
2008-06-30 15:52:00,1.6401,1.64025,1.6396,1.64025,188400000.0
2008-06-30 15:53:00,1.6403,1.6404,1.64015,1.64035,76000000.0
2008-06-30 15:54:00,1.64035,1.6406,1.6403,1.6404,95800000.0
2008-06-30 15:55:00,1.6405,1.6405,1.6403,1.6405,55900000.0
2008-06-30 15:56:00,1.64055,1.6412,1.6404,1.6407,208900000.0
2008-06-30 15:57:00,1.6407,1.641,1.6406,1.64085,162000000.0
2008-06-30 15:58:00,1.6409,1.64125,1.6405,1.6412,347700000.0
2008-06-30 15:59:00,1.6413,1.64165,1.64095,1.6416,475000000.0
2008-06-30 16:00:00,1.6416,1.64175,1.6412,1.64155,616600000.0
2008-06-30 16:01:00,1.64155,1.6422,1.64145,1.642,473500000.0
2008-06-30 16:02:00,1.64205,1.64205,1.6415,1.64175,502999999.0
2008-06-30 16:03:00,1.64175,1.6422,1.64145,1.64185,486100000.0
2008-06-30 16:04:00,1.6419,1.6421,1.64135,1.64155,423700000.0
2008-06-30 16:05:00,1.64155,1.6416,1.6412,1.6413,496100000.0
2008-06-30 16:06:00,1.6413,1.64195,1.6412,1.6419,303800000.0
2008-06-30 16:07:00,1.6419,1.6421,1.6417,1.64195,437800000.0
2008-06-30 16:08:00,1.64195,1.64195,1.64145,1.64165,496200000.0
2008-06-30 16:09:00,1.64165,1.6418,1.6413,1.64155,396900000.0
2008-06-30 16:10:00,1.64145,1.64155,1.64075,1.6412,380800000.0
2008-06-30 16:11:00,1.6411,1.64115,1.6405,1.64095,444100000.0
2008-06-30 16:12:00,1.64095,1.6411,1.6405,1.6411,508100000.0
2008-06-30 16:13:00,1.6411,1.6411,1.6408,1.6408,499700000.0
2008-06-30 16:14:00,1.6408,1.6408,1.64015,1.6404,400800000.0
2008-06-30 16:15:00,1.64045,1.6409,1.6404,1.6409,314900000.0
2008-06-30 16:16:00,1.641,1.6411,1.6406,1.6411,368300000.0
2008-06-30 16:17:00,1.6412,1.6413,1.6406,1.64065,443300000.0
2008-06-30 16:18:00,1.64055,1.6409,1.6403,1.6405,450400000.0
2008-06-30 16:19:00,1.64045,1.6412,1.64035,1.6412,355000000.0
2008-06-30 16:20:00,1.6411,1.6413,1.6406,1.641,423500000.0
2008-06-30 16:21:00,1.641,1.6415,1.6405,1.6408,336000000.0
2008-06-30 16:22:00,1.6409,1.6411,1.6407,1.641,263600000.0
2008-06-30 16:23:00,1.6411,1.6412,1.6409,1.6409,193100000.0
2008-06-30 16:24:00,1.6409,1.6409,1.6405,1.6406,283300000.0
2008-06-30 16:25:00,1.6406,1.6408,1.6405,1.6407,211700000.0
2008-06-30 16:26:00,1.6407,1.6407,1.64025,1.6403,142800000.0
2008-06-30 16:27:00,1.6404,1.6405,1.6403,1.6404,136200000.0
2008-06-30 16:28:00,1.6404,1.6406,1.6403,1.64035,205800000.0
2008-06-30 16:29:00,1.6404,1.6414,1.6403,1.64125,390400000.0
2008-06-30 16:30:00,1.6412,1.6416,1.6412,1.6415,281700000.0
2008-06-30 16:31:00,1.6416,1.6417,1.6413,1.6416,382500000.0
2008-06-30 16:32:00,1.6416,1.6417,1.6412,1.6413,363000000.0
2008-06-30 16:33:00,1.6413,1.64165,1.64125,1.64165,319900000.0
2008-06-30 16:34:00,1.6416,1.64205,1.6416,1.642,364000000.0
2008-06-30 16:35:00,1.64205,1.6423,1.642,1.6422,329300000.0
2008-06-30 16:36:00,1.6422,1.6423,1.642,1.64205,304800000.0
2008-06-30 16:37:00,1.64195,1.6421,1.6413,1.6415,318900000.0
2008-06-30 16:38:00,1.6415,1.6417,1.64135,1.6415,355200000.0
2008-06-30 16:39:00,1.6415,1.642,1.6413,1.64175,393600000.0
2008-06-30 16:40:00,1.6417,1.6417,1.64115,1.6417,182000000.0
2008-06-30 16:41:00,1.6417,1.6418,1.64135,1.6415,237800000.0
2008-06-30 16:42:00,1.64145,1.64165,1.6414,1.6416,77800000.0
2008-06-30 16:43:00,1.6416,1.6419,1.6416,1.64185,254300000.0
2008-06-30 16:44:00,1.64185,1.6421,1.6417,1.6419,526700000.0
2008-06-30 16:45:00,1.6419,1.64235,1.6418,1.64215,362500000.0
2008-06-30 16:46:00,1.64215,1.6423,1.6417,1.6418,459500000.0
2008-06-30 16:47:00,1.642,1.6425,1.6418,1.642,599300000.0
2008-06-30 16:48:00,1.64205,1.64235,1.6418,1.642,499800000.0
2008-06-30 16:49:00,1.642,1.642,1.64155,1.64185,475400000.0
2008-06-30 16:50:00,1.6418,1.64195,1.6413,1.6415,402300000.0
2008-06-30 16:51:00,1.6415,1.6417,1.64125,1.6416,201000000.0
2008-06-30 16:52:00,1.6414,1.6415,1.64075,1.6409,340600000.0
2008-06-30 16:53:00,1.641,1.64135,1.6407,1.6409,548499999.0
2008-06-30 16:54:00,1.6409,1.64095,1.6406,1.6408,346000000.0
2008-06-30 16:55:00,1.6408,1.6412,1.6403,1.6411,442300000.0
2008-06-30 16:56:00,1.64115,1.64115,1.6405,1.64075,502100000.0
2008-06-30 16:57:00,1.64075,1.64105,1.6406,1.64085,310800000.0
2008-06-30 16:58:00,1.6408,1.641,1.64015,1.6403,442200000.0
2008-06-30 16:59:00,1.6402,1.642,1.63965,1.642,598200000.0
2008-06-30 17:00:00,1.642,1.64225,1.64085,1.64125,792699999.0
2008-06-30 17:01:00,1.6412,1.6417,1.6412,1.6415,279300000.0
2008-06-30 17:02:00,1.64145,1.6416,1.6411,1.6416,475200000.0
2008-06-30 17:03:00,1.64155,1.642,1.6415,1.642,539600000.0
2008-06-30 17:04:00,1.64195,1.64215,1.64175,1.64215,323800000.0
2008-06-30 17:05:00,1.6421,1.6431,1.6419,1.643,302400000.0
2008-06-30 17:06:00,1.643,1.64325,1.6427,1.643,434600000.0
2008-06-30 17:07:00,1.64295,1.6431,1.6427,1.6427,320600000.0
2008-06-30 17:08:00,1.6427,1.6439,1.6427,1.6439,437900000.0
2008-06-30 17:09:00,1.6439,1.6441,1.6434,1.64385,313300000.0
2008-06-30 17:10:00,1.64385,1.64385,1.64355,1.6437,308300000.0
2008-06-30 17:11:00,1.6438,1.6451,1.6438,1.64465,477200000.0
2008-06-30 17:12:00,1.64465,1.64485,1.6445,1.64465,448700000.0
2008-06-30 17:13:00,1.64445,1.64545,1.6441,1.6451,639300000.0
2008-06-30 17:14:00,1.6451,1.6458,1.6451,1.64565,668700000.0
2008-06-30 17:15:00,1.64565,1.64595,1.645,1.6452,624600000.0
2008-06-30 17:16:00,1.6452,1.64565,1.6451,1.6456,645600000.0
2008-06-30 17:17:00,1.64555,1.6459,1.6449,1.64575,585900000.0
2008-06-30 17:18:00,1.6458,1.6458,1.6454,1.6457,259700000.0
2008-06-30 17:19:00,1.6457,1.6467,1.6455,1.6464,430800000.0
2008-06-30 17:20:00,1.64635,1.64685,1.64585,1.64615,636800000.0
2008-06-30 17:21:00,1.64615,1.6468,1.64615,1.64625,497200000.0
2008-06-30 17:22:00,1.6463,1.6467,1.6458,1.6463,610300001.0
2008-06-30 17:23:00,1.6462,1.64715,1.6459,1.6462,656200000.0
2008-06-30 17:24:00,1.6462,1.6464,1.6455,1.6458,530100000.0
2008-06-30 17:25:00,1.64585,1.6467,1.6457,1.64665,486900000.0
2008-06-30 17:26:00,1.6466,1.64685,1.6462,1.6462,447100000.0
2008-06-30 17:27:00,1.6462,1.64645,1.6461,1.6463,367000000.0
2008-06-30 17:28:00,1.6463,1.6471,1.64625,1.64705,346400000.0
2008-06-30 17:29:00,1.64705,1.6472,1.6461,1.6463,585300000.0
2008-06-30 17:30:00,1.64635,1.6465,1.6458,1.64645,356900000.0
2008-06-30 17:31:00,1.64645,1.64645,1.64565,1.64565,500900000.0
2008-06-30 17:32:00,1.6457,1.64595,1.64525,1.64535,481500000.0
2008-06-30 17:33:00,1.64535,1.6458,1.645,1.6456,552900000.0
2008-06-30 17:34:00,1.6456,1.64605,1.64545,1.64595,327200000.0
2008-06-30 17:35:00,1.646,1.64665,1.6458,1.646,643100001.0
2008-06-30 17:36:00,1.6461,1.6463,1.64555,1.64555,587800000.0
2008-06-30 17:37:00,1.6455,1.64575,1.64535,1.64575,246400000.0
2008-06-30 17:38:00,1.64545,1.6457,1.64475,1.6449,459800000.0
2008-06-30 17:39:00,1.6448,1.6452,1.64465,1.6448,360800000.0
2008-06-30 17:40:00,1.6448,1.6451,1.64445,1.6445,371000000.0
2008-06-30 17:41:00,1.6445,1.6446,1.64415,1.6444,496199999.0
2008-06-30 17:42:00,1.6445,1.64485,1.6445,1.64475,359000000.0
2008-06-30 17:43:00,1.64475,1.645,1.64475,1.6448,444900000.0
2008-06-30 17:44:00,1.64475,1.6449,1.64465,1.64475,366200000.0
2008-06-30 17:45:00,1.64475,1.6449,1.6445,1.64475,346300000.0
2008-06-30 17:46:00,1.6448,1.6452,1.64475,1.64505,178900000.0
2008-06-30 17:47:00,1.64505,1.6451,1.6448,1.645,427900000.0
2008-06-30 17:48:00,1.64495,1.645,1.6447,1.6447,191900000.0
2008-06-30 17:49:00,1.64475,1.64515,1.6445,1.64505,280100000.0
2008-06-30 17:50:00,1.64505,1.64505,1.6444,1.6446,294400000.0
2008-06-30 17:51:00,1.6446,1.64505,1.6445,1.6449,457500000.0
2008-06-30 17:52:00,1.6449,1.64515,1.64455,1.64505,281000000.0
2008-06-30 17:53:00,1.6451,1.64565,1.64505,1.6454,287000000.0
2008-06-30 17:54:00,1.64545,1.64645,1.6454,1.646,425200000.0
2008-06-30 17:55:00,1.64615,1.64645,1.6461,1.6462,298300000.0
2008-06-30 17:56:00,1.6462,1.6464,1.6456,1.64615,288400000.0
2008-06-30 17:57:00,1.64615,1.64685,1.6459,1.6464,347100000.0
2008-06-30 17:58:00,1.64645,1.64675,1.64615,1.64615,178400000.0
2008-06-30 17:59:00,1.6461,1.64675,1.64585,1.64675,397000000.0
2008-06-30 18:00:00,1.64675,1.6468,1.6464,1.6468,265500000.0
2008-06-30 18:01:00,1.64685,1.64695,1.64655,1.6467,305400000.0
2008-06-30 18:02:00,1.6467,1.6468,1.64655,1.6467,141800000.0
2008-06-30 18:03:00,1.64665,1.64675,1.6464,1.6465,262800000.0
2008-06-30 18:04:00,1.6465,1.64655,1.64595,1.64605,297900000.0
2008-06-30 18:05:00,1.64605,1.6466,1.646,1.64645,155200000.0
2008-06-30 18:06:00,1.64645,1.6465,1.6461,1.6461,242400000.0
2008-06-30 18:07:00,1.64615,1.6462,1.64585,1.6459,148300000.0
2008-06-30 18:08:00,1.6459,1.646,1.6454,1.64545,303800000.0
2008-06-30 18:09:00,1.64545,1.64585,1.6452,1.6458,302100000.0
2008-06-30 18:10:00,1.6458,1.6459,1.6454,1.6455,226800000.0
2008-06-30 18:11:00,1.64545,1.6457,1.6453,1.6454,193800000.0
2008-06-30 18:12:00,1.64535,1.6455,1.64475,1.645,224400000.0
2008-06-30 18:13:00,1.64495,1.64505,1.6444,1.6445,205500000.0
2008-06-30 18:14:00,1.6444,1.64485,1.6443,1.6445,320000000.0
2008-06-30 18:15:00,1.64445,1.6449,1.6442,1.64425,267800000.0
2008-06-30 18:16:00,1.6443,1.64465,1.64425,1.64465,116000000.0
2008-06-30 18:17:00,1.64465,1.6448,1.6444,1.6448,287400000.0
2008-06-30 18:18:00,1.6448,1.6449,1.6445,1.6447,207600000.0
2008-06-30 18:19:00,1.6447,1.6447,1.6441,1.6442,365900000.0
2008-06-30 18:20:00,1.6442,1.6445,1.6442,1.6443,204400000.0
2008-06-30 18:21:00,1.64435,1.64455,1.6442,1.6444,161800000.0
2008-06-30 18:22:00,1.6444,1.64445,1.6438,1.644,294700000.0
2008-06-30 18:23:00,1.64405,1.64445,1.64385,1.64445,208200000.0
2008-06-30 18:24:00,1.64445,1.64465,1.6443,1.64465,288400000.0
2008-06-30 18:25:00,1.6446,1.64485,1.6446,1.64475,185500000.0
2008-06-30 18:26:00,1.6447,1.64495,1.6446,1.6447,211200000.0
2008-06-30 18:27:00,1.6447,1.64475,1.6445,1.64455,72000000.0
2008-06-30 18:28:00,1.64455,1.6447,1.6445,1.6446,147200000.0
2008-06-30 18:29:00,1.6447,1.6448,1.6446,1.6447,104700000.0
2008-06-30 18:30:00,1.6447,1.64475,1.64445,1.64475,198800000.0
2008-06-30 18:31:00,1.64475,1.6448,1.6446,1.6446,55400000.0
2008-06-30 18:32:00,1.64465,1.6449,1.6446,1.64485,89900000.0
2008-06-30 18:33:00,1.64485,1.6451,1.64485,1.64505,152700000.0
2008-06-30 18:34:00,1.6451,1.6451,1.6443,1.6443,231500000.0
2008-06-30 18:35:00,1.6443,1.6444,1.64425,1.6443,68600000.0
2008-06-30 18:36:00,1.64435,1.64455,1.6443,1.64435,109200000.0
2008-06-30 18:37:00,1.6443,1.6446,1.64425,1.6444,72800000.0
2008-06-30 18:38:00,1.64445,1.64455,1.6443,1.6444,60200000.0
2008-06-30 18:39:00,1.6444,1.64455,1.64435,1.6445,130200000.0
2008-06-30 18:40:00,1.64445,1.6448,1.64445,1.6448,112000000.0
2008-06-30 18:41:00,1.64485,1.64525,1.6447,1.6451,158400000.0
2008-06-30 18:42:00,1.64515,1.6452,1.64495,1.64515,99600000.0
2008-06-30 18:43:00,1.64515,1.64525,1.645,1.6452,135500000.0
2008-06-30 18:44:00,1.64525,1.6453,1.6451,1.6452,68600000.0
2008-06-30 18:45:00,1.64515,1.6456,1.64515,1.6456,27900000.0
2008-06-30 18:46:00,1.6455,1.6455,1.6453,1.6454,19300000.0
2008-06-30 18:47:00,1.6454,1.6455,1.6453,1.6455,10000000.0
2008-06-30 18:48:00,1.6455,1.6457,1.64545,1.6455,22900000.0
2008-06-30 18:49:00,1.64555,1.64565,1.6454,1.6455,16800000.0
2008-06-30 18:50:00,1.64545,1.64545,1.6452,1.6452,18000000.0
2008-06-30 18:51:00,1.6452,1.6452,1.6448,1.64505,68400000.0
2008-06-30 18:52:00,1.6451,1.64525,1.64495,1.6452,90600000.0
2008-06-30 18:53:00,1.64515,1.64515,1.6447,1.6449,146000000.0
2008-06-30 18:54:00,1.64485,1.64505,1.64465,1.645,137600000.0
2008-06-30 18:55:00,1.645,1.645,1.64465,1.64475,163200000.0
2008-06-30 18:56:00,1.64485,1.6451,1.6447,1.64475,124000000.0
2008-06-30 18:57:00,1.64475,1.64475,1.64425,1.6443,196400000.0
2008-06-30 18:58:00,1.6443,1.64445,1.6441,1.64425,173100000.0
2008-06-30 18:59:00,1.6442,1.6444,1.6442,1.6444,48100000.0
2008-06-30 19:00:00,1.6444,1.64465,1.6443,1.6446,190200000.0
2008-06-30 19:01:00,1.6446,1.6447,1.6443,1.6445,168000000.0
2008-06-30 19:02:00,1.6445,1.64475,1.6444,1.64475,149500000.0
2008-06-30 19:03:00,1.6449,1.645,1.64475,1.6449,91700000.0
2008-06-30 19:04:00,1.64485,1.64505,1.64455,1.64455,356100000.0
2008-06-30 19:05:00,1.64455,1.64475,1.64455,1.64465,48700000.0
2008-06-30 19:06:00,1.6446,1.6446,1.64415,1.64415,213400000.0
2008-06-30 19:07:00,1.6441,1.6443,1.64385,1.6441,179100000.0
2008-06-30 19:08:00,1.6441,1.6442,1.6437,1.64375,178900000.0
2008-06-30 19:09:00,1.64375,1.64395,1.6434,1.64395,241200000.0
2008-06-30 19:10:00,1.64385,1.64395,1.64375,1.6439,157700000.0
2008-06-30 19:11:00,1.64395,1.64395,1.64365,1.64365,134400000.0
2008-06-30 19:12:00,1.6434,1.64345,1.6433,1.64335,78100000.0
2008-06-30 19:13:00,1.6434,1.6435,1.6433,1.6435,159900000.0
2008-06-30 19:14:00,1.6435,1.64375,1.64345,1.64355,74700000.0
2008-06-30 19:15:00,1.6436,1.6437,1.64355,1.6436,64500000.0
2008-06-30 19:16:00,1.64365,1.6438,1.64355,1.64365,134200000.0
2008-06-30 19:17:00,1.64365,1.6439,1.64365,1.6439,48000000.0
2008-06-30 19:18:00,1.6439,1.64395,1.6436,1.6436,145500000.0
2008-06-30 19:19:00,1.64365,1.64365,1.6435,1.6435,119100000.0
2008-06-30 19:20:00,1.64355,1.64385,1.6435,1.64355,203400000.0
2008-06-30 19:21:00,1.6436,1.64365,1.6435,1.64355,65500000.0
2008-06-30 19:22:00,1.64355,1.64365,1.64355,1.64365,48700000.0
2008-06-30 19:23:00,1.64365,1.64365,1.6435,1.6435,84600000.0
2008-06-30 19:24:00,1.64355,1.6436,1.6434,1.6434,90200000.0
2008-06-30 19:25:00,1.64345,1.6436,1.6431,1.6431,111500000.0
2008-06-30 19:26:00,1.64305,1.6435,1.6429,1.6434,221500000.0
2008-06-30 19:27:00,1.6434,1.6434,1.6433,1.64335,57600000.0
2008-06-30 19:28:00,1.6433,1.6433,1.6431,1.64315,49600000.0
2008-06-30 19:29:00,1.64315,1.64345,1.64315,1.64335,114700000.0
2008-06-30 19:30:00,1.64335,1.64375,1.64335,1.64355,98900000.0
2008-06-30 19:31:00,1.6436,1.64385,1.6435,1.64385,93700000.0
2008-06-30 19:32:00,1.64385,1.64385,1.6438,1.6438,19200000.0
2008-06-30 19:33:00,1.6438,1.64385,1.6438,1.64385,10900000.0
2008-06-30 19:34:00,1.6438,1.64405,1.6438,1.64395,180100000.0
2008-06-30 19:35:00,1.644,1.6446,1.644,1.6445,177600000.0
2008-06-30 19:36:00,1.6445,1.64455,1.6443,1.6443,100300000.0
2008-06-30 19:37:00,1.64435,1.64445,1.64415,1.64415,128700000.0
2008-06-30 19:38:00,1.64415,1.64415,1.64405,1.64405,38800000.0
2008-06-30 19:39:00,1.64405,1.64415,1.64385,1.644,154200000.0
2008-06-30 19:40:00,1.644,1.64415,1.6439,1.6441,191100000.0
2008-06-30 19:41:00,1.64405,1.6444,1.6434,1.6434,360300000.0
2008-06-30 19:42:00,1.64345,1.64395,1.6434,1.64375,370900000.0
2008-06-30 19:43:00,1.64375,1.64405,1.6437,1.64375,330600000.0
2008-06-30 19:44:00,1.64395,1.64395,1.64365,1.6437,174100000.0
2008-06-30 19:45:00,1.6437,1.64385,1.64325,1.64355,256400000.0
2008-06-30 19:46:00,1.64355,1.6437,1.64315,1.6433,269400000.0
2008-06-30 19:47:00,1.6434,1.6434,1.64325,1.64335,60600000.0
2008-06-30 19:48:00,1.6433,1.6438,1.6433,1.6438,131200000.0
2008-06-30 19:49:00,1.64385,1.64405,1.64365,1.6437,282900000.0
2008-06-30 19:50:00,1.6437,1.644,1.6437,1.6438,185100000.0
2008-06-30 19:51:00,1.64385,1.64435,1.6438,1.6438,245400000.0
2008-06-30 19:52:00,1.64385,1.6439,1.6435,1.6435,238300000.0
2008-06-30 19:53:00,1.64375,1.64395,1.6435,1.6439,235100000.0
2008-06-30 19:54:00,1.64385,1.6444,1.6438,1.64425,281700000.0
2008-06-30 19:55:00,1.6442,1.6443,1.64385,1.6442,353900000.0
2008-06-30 19:56:00,1.6442,1.6442,1.6438,1.64385,139000000.0
2008-06-30 19:57:00,1.64385,1.6439,1.6437,1.64375,65800000.0
2008-06-30 19:58:00,1.6437,1.6439,1.6437,1.6438,52800000.0
2008-06-30 19:59:00,1.6438,1.64385,1.64335,1.64335,233100000.0
2008-06-30 20:00:00,1.6433,1.6437,1.64315,1.6434,246300000.0
2008-06-30 20:01:00,1.64345,1.64355,1.64335,1.6434,187400000.0
2008-06-30 20:02:00,1.6434,1.64355,1.6433,1.6433,142000000.0
2008-06-30 20:03:00,1.6433,1.6438,1.64325,1.6438,139000000.0
2008-06-30 20:04:00,1.64385,1.64405,1.64355,1.64405,154000000.0
2008-06-30 20:05:00,1.64405,1.6441,1.644,1.64405,265300000.0
2008-06-30 20:06:00,1.64405,1.6441,1.64385,1.64395,160500000.0
2008-06-30 20:07:00,1.64395,1.644,1.64375,1.64375,115000000.0
2008-06-30 20:08:00,1.6438,1.6442,1.6438,1.6442,188800000.0
2008-06-30 20:09:00,1.64425,1.64425,1.6441,1.6442,98900000.0
2008-06-30 20:10:00,1.6442,1.64425,1.64405,1.64415,80100000.0
2008-06-30 20:11:00,1.6442,1.6444,1.64415,1.6443,89800000.0
2008-06-30 20:12:00,1.64425,1.6444,1.6442,1.6442,71900000.0
2008-06-30 20:13:00,1.64425,1.64425,1.6441,1.6441,40100000.0
2008-06-30 20:14:00,1.6441,1.6442,1.6439,1.64395,53600000.0
2008-06-30 20:15:00,1.644,1.644,1.6438,1.6438,52300000.0
2008-06-30 20:16:00,1.64375,1.64375,1.64365,1.64365,37800000.0
2008-06-30 20:17:00,1.64365,1.64375,1.6436,1.6437,37200000.0
2008-06-30 20:18:00,1.64365,1.6437,1.64355,1.64355,63900000.0
2008-06-30 20:19:00,1.64355,1.64355,1.64325,1.6435,186200000.0
2008-06-30 20:20:00,1.6435,1.64365,1.6433,1.6434,171500000.0
2008-06-30 20:21:00,1.6434,1.6434,1.643,1.64325,167900000.0
2008-06-30 20:22:00,1.64325,1.64325,1.643,1.64305,177100000.0
2008-06-30 20:23:00,1.64305,1.64315,1.64305,1.6431,97700000.0
2008-06-30 20:24:00,1.6431,1.64315,1.643,1.64315,113700000.0
2008-06-30 20:25:00,1.6432,1.6433,1.64295,1.643,106400000.0
2008-06-30 20:26:00,1.64295,1.6438,1.64295,1.6437,152100000.0
2008-06-30 20:27:00,1.64375,1.64375,1.6436,1.6436,113800000.0
2008-06-30 20:28:00,1.6436,1.64375,1.64335,1.64335,172200000.0
2008-06-30 20:29:00,1.64345,1.64365,1.64335,1.64365,92900000.0
2008-06-30 20:30:00,1.64365,1.644,1.64365,1.644,108500000.0
2008-06-30 20:31:00,1.644,1.6441,1.6439,1.6441,46300000.0
2008-06-30 20:32:00,1.64415,1.64445,1.64405,1.6443,189600000.0
2008-06-30 20:33:00,1.6443,1.64455,1.64425,1.6445,162000000.0
2008-06-30 20:34:00,1.64445,1.64455,1.6442,1.64425,123000000.0
2008-06-30 20:35:00,1.64425,1.6448,1.64425,1.6447,202600000.0
2008-06-30 20:36:00,1.64455,1.64465,1.64425,1.6445,157900000.0
2008-06-30 20:37:00,1.6445,1.6447,1.64435,1.6444,130400000.0
2008-06-30 20:38:00,1.64445,1.6445,1.64375,1.64385,184400000.0
2008-06-30 20:39:00,1.6438,1.6439,1.6435,1.6436,203400000.0
2008-06-30 20:40:00,1.64365,1.64365,1.64345,1.6435,136700000.0
2008-06-30 20:41:00,1.64355,1.6436,1.64325,1.64325,41600000.0
2008-06-30 20:42:00,1.64325,1.64335,1.64315,1.64325,41200000.0
2008-06-30 20:43:00,1.64325,1.6433,1.64285,1.64285,222500000.0
2008-06-30 20:44:00,1.64285,1.64285,1.64235,1.6424,157300000.0
2008-06-30 20:45:00,1.6424,1.6426,1.6418,1.6418,271100000.0
2008-06-30 20:46:00,1.64185,1.6422,1.6417,1.6422,163600000.0
2008-06-30 20:47:00,1.6422,1.6422,1.6419,1.642,140800000.0
2008-06-30 20:48:00,1.64205,1.64215,1.642,1.642,85700000.0
2008-06-30 20:49:00,1.642,1.6421,1.6419,1.64195,98100000.0
2008-06-30 20:50:00,1.64195,1.64195,1.6419,1.6419,68100000.0
2008-06-30 20:51:00,1.6419,1.6419,1.6416,1.64165,157800000.0
2008-06-30 20:52:00,1.64165,1.6419,1.64165,1.6419,113200000.0
2008-06-30 20:53:00,1.6419,1.642,1.6418,1.6419,139800000.0
2008-06-30 20:54:00,1.64195,1.64215,1.6419,1.64215,90000000.0
2008-06-30 20:55:00,1.64215,1.643,1.64195,1.64255,329600000.0
2008-06-30 20:56:00,1.6425,1.6428,1.64245,1.64265,115000000.0
2008-06-30 20:57:00,1.6426,1.64285,1.64235,1.64275,182800000.0
2008-06-30 20:58:00,1.64275,1.6433,1.6422,1.64225,293500000.0
2008-06-30 20:59:00,1.6423,1.6429,1.64225,1.6429,361700000.0
2008-06-30 21:00:00,1.6429,1.64295,1.6425,1.64255,172700000.0
2008-06-30 21:01:00,1.6426,1.6427,1.6426,1.6427,70900000.0
2008-06-30 21:02:00,1.6427,1.6428,1.64265,1.64275,74600000.0
2008-06-30 21:03:00,1.6428,1.6428,1.6428,1.6428,12200000.0
2008-06-30 21:04:00,1.6428,1.6428,1.6423,1.64255,88400000.0
2008-06-30 21:05:00,1.64255,1.64275,1.6425,1.64265,72900000.0
2008-06-30 21:06:00,1.6428,1.6428,1.64245,1.64245,99900000.0
2008-06-30 21:07:00,1.6424,1.64275,1.6424,1.64255,147400000.0
2008-06-30 21:08:00,1.64265,1.6427,1.6426,1.6426,57600000.0
2008-06-30 21:09:00,1.6426,1.64265,1.6424,1.6425,139200000.0
2008-06-30 21:10:00,1.6425,1.64265,1.6425,1.64265,20500000.0
2008-06-30 21:11:00,1.6427,1.64275,1.64255,1.64255,72000000.0
2008-06-30 21:12:00,1.6426,1.6427,1.64255,1.64265,113800000.0
2008-06-30 21:13:00,1.6427,1.6427,1.64245,1.6425,125900000.0
2008-06-30 21:14:00,1.6425,1.6425,1.6423,1.64235,166700000.0
2008-06-30 21:15:00,1.6423,1.6424,1.6423,1.6424,72500000.0
2008-06-30 21:16:00,1.6425,1.6426,1.6424,1.64255,60200000.0
2008-06-30 21:17:00,1.64255,1.64265,1.6422,1.64255,170300000.0
2008-06-30 21:18:00,1.64255,1.64255,1.6421,1.64225,166100000.0
2008-06-30 21:19:00,1.64225,1.64245,1.642,1.6424,150100000.0
2008-06-30 21:20:00,1.6424,1.64255,1.64225,1.6425,58900000.0
2008-06-30 21:21:00,1.6425,1.64265,1.6425,1.64255,50600000.0
2008-06-30 21:22:00,1.64255,1.64265,1.6425,1.64255,87500000.0
2008-06-30 21:23:00,1.64255,1.64255,1.6425,1.6425,55400000.0
2008-06-30 21:24:00,1.64255,1.64255,1.64245,1.64245,112000000.0
2008-06-30 21:25:00,1.64245,1.64245,1.64245,1.64245,4800000.0
2008-06-30 21:26:00,1.64245,1.64245,1.6421,1.64215,216100000.0
2008-06-30 21:27:00,1.6422,1.6422,1.642,1.64215,158400000.0
2008-06-30 21:28:00,1.64225,1.6424,1.642,1.64215,163300000.0
2008-06-30 21:29:00,1.6422,1.6423,1.6422,1.64225,61500000.0
2008-06-30 21:30:00,1.64235,1.64245,1.64225,1.6424,111200000.0
2008-06-30 21:31:00,1.6424,1.6425,1.6424,1.6425,24000000.0
2008-06-30 21:32:00,1.6425,1.6425,1.6423,1.6423,164200000.0
2008-06-30 21:33:00,1.6423,1.64255,1.64195,1.64195,101300000.0
2008-06-30 21:34:00,1.6419,1.64245,1.6419,1.6424,146100000.0
2008-06-30 21:35:00,1.64235,1.64235,1.6423,1.64235,57600000.0
2008-06-30 21:36:00,1.64245,1.64245,1.64235,1.6424,50600000.0
2008-06-30 21:37:00,1.64235,1.6425,1.6422,1.64235,115200000.0
2008-06-30 21:38:00,1.64235,1.64245,1.6423,1.64235,81600000.0
2008-06-30 21:39:00,1.6424,1.6424,1.64215,1.64215,15200000.0
2008-06-30 21:40:00,1.6422,1.6424,1.64215,1.64235,112600000.0
2008-06-30 21:41:00,1.64235,1.64245,1.64225,1.6424,177600000.0
2008-06-30 21:42:00,1.64245,1.64245,1.64225,1.6423,129600000.0
2008-06-30 21:43:00,1.64235,1.6424,1.64235,1.64235,38400000.0
2008-06-30 21:44:00,1.64235,1.6424,1.64235,1.6424,14400000.0
2008-06-30 21:45:00,1.6424,1.64255,1.6424,1.6424,48000000.0
2008-06-30 21:46:00,1.6424,1.6425,1.6424,1.64245,54100000.0
2008-06-30 21:47:00,1.64245,1.6425,1.64245,1.6425,38400000.0
2008-06-30 21:48:00,1.6425,1.6425,1.64245,1.64245,43200000.0
2008-06-30 21:49:00,1.6424,1.64255,1.6423,1.64255,72000000.0
2008-06-30 21:50:00,1.6425,1.6426,1.64245,1.64255,52800000.0
2008-06-30 21:51:00,1.64255,1.6426,1.6424,1.6426,84400000.0
2008-06-30 21:52:00,1.64255,1.64255,1.64245,1.6425,72400000.0
2008-06-30 21:53:00,1.64255,1.64255,1.6424,1.64245,69800000.0
2008-06-30 21:54:00,1.64245,1.6425,1.6424,1.64245,132600000.0
2008-06-30 21:55:00,1.6425,1.6425,1.6424,1.64245,116000000.0
2008-06-30 21:56:00,1.64245,1.64265,1.64245,1.6426,113000000.0
2008-06-30 21:57:00,1.6426,1.6426,1.6425,1.6425,19200000.0
2008-06-30 21:58:00,1.64245,1.64245,1.6423,1.64235,82400000.0
2008-06-30 21:59:00,1.64235,1.6425,1.6421,1.64235,227200000.0
2008-06-30 22:00:00,1.64235,1.64235,1.642,1.642,48000000.0
2008-06-30 22:01:00,1.642,1.6424,1.642,1.64215,30900000.0
2008-06-30 22:02:00,1.6422,1.64275,1.6422,1.6427,28400000.0
2008-06-30 22:03:00,1.6427,1.6433,1.64265,1.64295,131300000.0
2008-06-30 22:04:00,1.64305,1.64335,1.64305,1.6432,31200000.0
2008-06-30 22:05:00,1.64325,1.6433,1.64275,1.64305,68400000.0
2008-06-30 22:06:00,1.6431,1.64335,1.64295,1.64335,35600000.0
2008-06-30 22:07:00,1.6433,1.64335,1.6428,1.6428,43400000.0
2008-06-30 22:08:00,1.64295,1.64305,1.64295,1.643,21500000.0
2008-06-30 22:09:00,1.64305,1.6432,1.64295,1.64315,64800000.0
2008-06-30 22:10:00,1.6431,1.6431,1.6429,1.64305,38600000.0
2008-06-30 22:11:00,1.64305,1.6432,1.64285,1.643,80100000.0
2008-06-30 22:12:00,1.64305,1.6431,1.64295,1.64295,59200000.0
2008-06-30 22:13:00,1.64295,1.64315,1.6429,1.64315,31600000.0
2008-06-30 22:14:00,1.64335,1.6434,1.6432,1.6433,80400000.0
2008-06-30 22:15:00,1.6433,1.6433,1.6431,1.6432,29200000.0
2008-06-30 22:16:00,1.6433,1.6435,1.6432,1.64335,62600000.0
2008-06-30 22:17:00,1.64345,1.64395,1.64345,1.64355,91700000.0
2008-06-30 22:18:00,1.64355,1.64355,1.64345,1.64355,38200000.0
2008-06-30 22:19:00,1.64355,1.64355,1.64345,1.64345,11400000.0
2008-06-30 22:21:00,1.64355,1.6437,1.64355,1.6437,17700000.0
2008-06-30 22:22:00,1.64375,1.6438,1.64365,1.64365,17600000.0
2008-06-30 22:23:00,1.6436,1.6439,1.6436,1.64385,42100000.0
2008-06-30 22:24:00,1.64375,1.64375,1.64365,1.64365,20800000.0
2008-06-30 22:25:00,1.6436,1.6436,1.6434,1.64355,31700000.0
2008-06-30 22:26:00,1.64355,1.6436,1.6433,1.64335,27600000.0
2008-06-30 22:27:00,1.6434,1.6435,1.6434,1.6434,41700000.0
2008-06-30 22:28:00,1.64345,1.64345,1.6431,1.6431,40300000.0
2008-06-30 22:29:00,1.6433,1.6433,1.64255,1.643,54000000.0
2008-06-30 22:30:00,1.64295,1.64305,1.64265,1.6429,58900000.0
2008-06-30 22:31:00,1.64295,1.64325,1.6425,1.6429,136200000.0
2008-06-30 22:32:00,1.64315,1.6436,1.64305,1.6435,147500000.0
2008-06-30 22:33:00,1.6436,1.6437,1.6434,1.64355,119600000.0
2008-06-30 22:34:00,1.6435,1.6437,1.6435,1.6437,36500000.0
2008-06-30 22:35:00,1.64365,1.6437,1.64345,1.6437,57700000.0
2008-06-30 22:36:00,1.6437,1.64385,1.64365,1.64385,15200000.0
2008-06-30 22:37:00,1.6438,1.6438,1.6428,1.6429,97100000.0
2008-06-30 22:38:00,1.6428,1.6436,1.6428,1.64335,188600000.0
2008-06-30 22:39:00,1.64325,1.64355,1.64315,1.6433,121000000.0
2008-06-30 22:40:00,1.6433,1.64345,1.6433,1.6433,19300000.0
2008-06-30 22:41:00,1.6433,1.6435,1.64295,1.64305,48100000.0
2008-06-30 22:42:00,1.64315,1.64315,1.64295,1.64295,10600000.0
2008-06-30 22:43:00,1.6429,1.6433,1.64285,1.64305,47400000.0
2008-06-30 22:44:00,1.643,1.6432,1.6429,1.6429,30500000.0
2008-06-30 22:45:00,1.64285,1.64285,1.6428,1.6428,7500000.0
2008-06-30 22:46:00,1.6427,1.64305,1.64235,1.64235,68000000.0
2008-06-30 22:47:00,1.64235,1.64285,1.64235,1.64275,52400000.0
2008-06-30 22:48:00,1.64265,1.64275,1.64255,1.64255,17000000.0
2008-06-30 22:49:00,1.64255,1.64295,1.64255,1.64275,24600000.0
2008-06-30 22:50:00,1.6428,1.64285,1.6426,1.6426,22500000.0
2008-06-30 22:51:00,1.6425,1.64285,1.6425,1.64275,28500000.0
2008-06-30 22:52:00,1.64295,1.6432,1.64295,1.6431,5900000.0
2008-06-30 22:53:00,1.6431,1.6432,1.643,1.6432,7500000.0
2008-06-30 22:54:00,1.6432,1.6434,1.6431,1.6432,27300000.0
2008-06-30 22:55:00,1.6432,1.6435,1.6432,1.6435,24700000.0
2008-06-30 22:56:00,1.6436,1.6438,1.6431,1.6431,79000000.0
2008-06-30 22:57:00,1.6432,1.6434,1.6431,1.6434,54200000.0
2008-06-30 22:58:00,1.6433,1.64335,1.6431,1.6432,61500000.0
2008-06-30 22:59:00,1.6432,1.64345,1.6431,1.6431,44600000.0
2008-06-30 23:00:00,1.6432,1.6432,1.6428,1.6429,136800000.0
2008-06-30 23:01:00,1.6429,1.6432,1.6428,1.6431,62700000.0
2008-06-30 23:02:00,1.6433,1.6434,1.6433,1.6434,2600000.0
2008-06-30 23:03:00,1.6435,1.6435,1.6433,1.6433,8300000.0
2008-06-30 23:04:00,1.6433,1.6438,1.6433,1.6437,14800000.0
2008-06-30 23:05:00,1.6438,1.6445,1.6435,1.6445,64700000.0
2008-06-30 23:06:00,1.6446,1.6447,1.6442,1.6444,30800000.0
2008-06-30 23:07:00,1.6443,1.6447,1.6442,1.6444,22800000.0
2008-06-30 23:08:00,1.6445,1.6445,1.644,1.6441,35200000.0
2008-06-30 23:09:00,1.6442,1.6444,1.6439,1.6441,29200000.0
2008-06-30 23:10:00,1.6438,1.6444,1.6438,1.6444,11700000.0
2008-06-30 23:11:00,1.6441,1.6444,1.6441,1.6443,16000000.0
2008-06-30 23:12:00,1.6442,1.6443,1.6442,1.6442,10000000.0
2008-06-30 23:13:00,1.6439,1.6442,1.6437,1.6438,29300000.0
2008-06-30 23:14:00,1.64395,1.6443,1.64395,1.6442,9000000.0
2008-06-30 23:15:00,1.6439,1.6442,1.6431,1.6439,63300000.0
2008-06-30 23:16:00,1.644,1.644,1.6437,1.6439,31300000.0
2008-06-30 23:17:00,1.6439,1.644,1.6437,1.644,15000000.0
2008-06-30 23:18:00,1.6438,1.6442,1.6438,1.6442,12600000.0
2008-06-30 23:19:00,1.6441,1.6448,1.6441,1.6445,47300000.0
2008-06-30 23:20:00,1.6447,1.6453,1.6447,1.645,27700000.0
2008-06-30 23:21:00,1.6447,1.6448,1.6447,1.6448,9600000.0
2008-06-30 23:22:00,1.64475,1.6448,1.6447,1.6448,9600000.0
2008-06-30 23:23:00,1.6448,1.645,1.6447,1.645,36400000.0
2008-06-30 23:24:00,1.6446,1.6449,1.6446,1.6447,8700000.0
2008-06-30 23:25:00,1.6446,1.6447,1.6446,1.6447,2000000.0
2008-06-30 23:26:00,1.6443,1.6446,1.6443,1.6446,25800000.0
2008-06-30 23:27:00,1.6444,1.6447,1.6444,1.6446,7800000.0
2008-06-30 23:28:00,1.6442,1.6443,1.6442,1.6443,21100000.0
2008-06-30 23:29:00,1.6443,1.6447,1.6443,1.6447,12500000.0
2008-06-30 23:30:00,1.6447,1.6447,1.6447,1.6447,16500000.0
2008-06-30 23:31:00,1.6446,1.6446,1.6444,1.6445,17400000.0
2008-06-30 23:32:00,1.6446,1.6446,1.6435,1.64385,53100000.0
2008-06-30 23:33:00,1.6441,1.6445,1.6441,1.6444,29600000.0
2008-06-30 23:34:00,1.6444,1.6444,1.644,1.644,9100000.0
2008-06-30 23:35:00,1.6437,1.6442,1.6437,1.6437,25400000.0
2008-06-30 23:36:00,1.6437,1.6443,1.6437,1.6441,105400000.0
2008-06-30 23:37:00,1.6439,1.6443,1.64355,1.6442,76800000.0
2008-06-30 23:38:00,1.6443,1.6443,1.6438,1.6441,49900000.0
2008-06-30 23:39:00,1.6439,1.6439,1.64385,1.6439,12600000.0
2008-06-30 23:40:00,1.64385,1.64385,1.6436,1.6436,17000000.0
2008-06-30 23:41:00,1.6436,1.6438,1.6436,1.6438,33100000.0
2008-06-30 23:42:00,1.6437,1.6438,1.6435,1.6438,20000000.0
2008-06-30 23:43:00,1.6436,1.644,1.6436,1.644,6600000.0
2008-06-30 23:44:00,1.644,1.644,1.644,1.644,12900000.0
2008-06-30 23:45:00,1.6439,1.644,1.6438,1.6438,7200000.0
2008-06-30 23:46:00,1.6442,1.6443,1.6442,1.6443,14300000.0
2008-06-30 23:47:00,1.6441,1.6443,1.6441,1.6443,12200000.0
2008-06-30 23:48:00,1.6443,1.6443,1.6439,1.6441,22200000.0
2008-06-30 23:49:00,1.6441,1.6442,1.6441,1.6441,6500000.0
2008-06-30 23:50:00,1.64385,1.6442,1.64385,1.6442,12800000.0
2008-06-30 23:51:00,1.6441,1.6441,1.6438,1.6438,4500000.0
2008-06-30 23:52:00,1.64385,1.64385,1.64385,1.64385,5000000.0
2008-06-30 23:53:00,1.64385,1.6441,1.6438,1.6439,13500000.0
2008-06-30 23:54:00,1.6437,1.6438,1.6435,1.6438,45300000.0
2008-06-30 23:55:00,1.6439,1.6439,1.6438,1.6439,3900000.0
2008-06-30 23:56:00,1.6438,1.6438,1.6437,1.6437,6100000.0
2008-06-30 23:57:00,1.6437,1.6439,1.6437,1.6438,17400000.0
2008-06-30 23:58:00,1.6439,1.6439,1.6437,1.6438,17400000.0
2008-06-30 23:59:00,1.6438,1.6439,1.6437,1.6439,26800000.0
2008-07-01 00:00:00,1.6438,1.6439,1.6438,1.6439,12800000.0
2008-07-01 00:01:00,1.6439,1.6439,1.6437,1.6437,23700000.0
2008-07-01 00:02:00,1.64365,1.6437,1.6436,1.6437,47900000.0
2008-07-01 00:03:00,1.6437,1.6439,1.6437,1.6439,35600000.0
2008-07-01 00:04:00,1.6438,1.6439,1.6438,1.6438,43900000.0
2008-07-01 00:05:00,1.6439,1.6439,1.6438,1.6438,10300000.0
2008-07-01 00:06:00,1.6438,1.6438,1.6438,1.6438,3800000.0
2008-07-01 00:07:00,1.6438,1.64465,1.6438,1.64465,85200000.0
2008-07-01 00:08:00,1.6443,1.6443,1.6439,1.6439,220500000.0
2008-07-01 00:09:00,1.6439,1.644,1.6438,1.644,89600000.0
2008-07-01 00:10:00,1.6441,1.6441,1.6439,1.6441,50200000.0
2008-07-01 00:11:00,1.6439,1.6442,1.6439,1.6442,12700000.0
2008-07-01 00:12:00,1.644,1.644,1.644,1.644,9600000.0
2008-07-01 00:13:00,1.6441,1.6442,1.64405,1.6442,13800000.0
2008-07-01 00:15:00,1.6444,1.6444,1.6443,1.6444,6500000.0
2008-07-01 00:16:00,1.6444,1.6444,1.6443,1.6444,11700000.0
2008-07-01 00:17:00,1.6444,1.6445,1.6444,1.6444,28700000.0
2008-07-01 00:18:00,1.6444,1.6445,1.6444,1.6444,20700000.0
2008-07-01 00:19:00,1.6445,1.6445,1.6443,1.6443,7100000.0
2008-07-01 00:20:00,1.6444,1.6444,1.6443,1.6444,8100000.0
2008-07-01 00:21:00,1.6443,1.6445,1.6442,1.6442,24600000.0
2008-07-01 00:22:00,1.6442,1.6442,1.6441,1.6441,5100000.0
2008-07-01 00:23:00,1.6441,1.6441,1.6438,1.6439,71100000.0
2008-07-01 00:24:00,1.644,1.644,1.6439,1.6439,7000000.0
2008-07-01 00:25:00,1.6438,1.6439,1.6437,1.6439,52900000.0
2008-07-01 00:26:00,1.644,1.6443,1.6439,1.6443,75200000.0
2008-07-01 00:27:00,1.6442,1.6442,1.6439,1.64395,47600000.0
2008-07-01 00:28:00,1.644,1.6445,1.644,1.6442,32800000.0
2008-07-01 00:29:00,1.6442,1.6445,1.6441,1.6443,67900000.0
2008-07-01 00:30:00,1.6444,1.6444,1.6443,1.6443,25200000.0
2008-07-01 00:31:00,1.6443,1.6443,1.6442,1.6442,19300000.0
2008-07-01 00:32:00,1.6442,1.6443,1.6442,1.6442,50000000.0
2008-07-01 00:33:00,1.6441,1.6443,1.6441,1.6443,19400000.0
2008-07-01 00:34:00,1.6443,1.6443,1.6443,1.6443,9400000.0
2008-07-01 00:35:00,1.6443,1.6444,1.6442,1.6442,27000000.0
2008-07-01 00:36:00,1.6442,1.6445,1.6442,1.6444,34200000.0
2008-07-01 00:37:00,1.6445,1.6446,1.6444,1.6446,8100000.0
2008-07-01 00:38:00,1.6446,1.6446,1.6441,1.6442,46400000.0
2008-07-01 00:39:00,1.6442,1.6443,1.6442,1.6442,36300000.0
2008-07-01 00:40:00,1.6442,1.6444,1.644,1.6443,54500000.0
2008-07-01 00:42:00,1.6443,1.6443,1.6442,1.6442,2600000.0
2008-07-01 00:43:00,1.6442,1.6442,1.6438,1.6438,65400000.0
2008-07-01 00:44:00,1.64365,1.64365,1.64365,1.64365,4800000.0
2008-07-01 00:45:00,1.6439,1.644,1.6439,1.644,11300000.0
2008-07-01 00:46:00,1.6441,1.6441,1.6441,1.6441,3000000.0
2008-07-01 00:47:00,1.6438,1.644,1.6438,1.644,16400000.0
2008-07-01 00:48:00,1.64385,1.6441,1.64385,1.6441,13500000.0
2008-07-01 00:49:00,1.6439,1.64395,1.6439,1.64395,25200000.0
2008-07-01 00:50:00,1.64385,1.6441,1.64385,1.644,37400000.0
2008-07-01 00:51:00,1.6439,1.6439,1.6434,1.6437,81400000.0
2008-07-01 00:52:00,1.6438,1.6441,1.6438,1.6439,97100000.0
2008-07-01 00:53:00,1.6439,1.6439,1.6437,1.6438,56800000.0
2008-07-01 00:54:00,1.644,1.644,1.6439,1.6439,16300000.0
2008-07-01 00:55:00,1.6438,1.6439,1.6438,1.6438,46000000.0
2008-07-01 00:56:00,1.6438,1.6442,1.6438,1.6441,29600000.0
2008-07-01 00:57:00,1.644,1.6442,1.644,1.644,25400000.0
2008-07-01 00:58:00,1.644,1.6441,1.644,1.644,15400000.0
2008-07-01 00:59:00,1.644,1.6442,1.6439,1.6442,51000000.0
2008-07-01 01:00:00,1.6443,1.6445,1.644,1.6444,77300000.0
2008-07-01 01:01:00,1.6444,1.6445,1.6444,1.6444,41500000.0
2008-07-01 01:02:00,1.6444,1.6445,1.6444,1.6445,5100000.0
2008-07-01 01:03:00,1.6445,1.6446,1.6444,1.6446,45400000.0
2008-07-01 01:04:00,1.6447,1.6447,1.6441,1.6442,34200000.0
2008-07-01 01:05:00,1.6444,1.6444,1.6442,1.6442,11600000.0
2008-07-01 01:06:00,1.6442,1.6443,1.6441,1.6441,34800000.0
2008-07-01 01:07:00,1.6441,1.6441,1.6439,1.644,19500000.0
2008-07-01 01:08:00,1.644,1.6442,1.644,1.6442,72500000.0
2008-07-01 01:09:00,1.6442,1.6444,1.6442,1.6443,35100000.0
2008-07-01 01:10:00,1.6441,1.6444,1.6441,1.6443,14600000.0
2008-07-01 01:11:00,1.6444,1.6444,1.6442,1.6443,138600000.0
2008-07-01 01:12:00,1.6443,1.6444,1.6442,1.6442,106100000.0
2008-07-01 01:13:00,1.6443,1.6444,1.6443,1.6444,54000000.0
2008-07-01 01:14:00,1.6444,1.6444,1.6442,1.6442,21900000.0
2008-07-01 01:15:00,1.6442,1.6444,1.6439,1.644,208500000.0
2008-07-01 01:16:00,1.644,1.6441,1.644,1.6441,13500000.0
2008-07-01 01:17:00,1.6442,1.6442,1.6441,1.6441,23200000.0
2008-07-01 01:18:00,1.6442,1.6442,1.6441,1.6442,24500000.0
2008-07-01 01:19:00,1.6442,1.6442,1.6441,1.6441,9600000.0
2008-07-01 01:20:00,1.644,1.6442,1.6439,1.6442,81600000.0
2008-07-01 01:21:00,1.6441,1.6444,1.644,1.6442,80600000.0
2008-07-01 01:22:00,1.6442,1.6442,1.6441,1.6441,26700000.0
2008-07-01 01:23:00,1.6442,1.6442,1.6441,1.6442,73500000.0
2008-07-01 01:24:00,1.6441,1.6441,1.6439,1.6439,128200000.0
2008-07-01 01:25:00,1.6439,1.644,1.6439,1.644,47500000.0
2008-07-01 01:26:00,1.644,1.6442,1.6438,1.6439,112000000.0
2008-07-01 01:27:00,1.6438,1.6438,1.6437,1.6438,16300000.0
2008-07-01 01:28:00,1.6438,1.6438,1.6437,1.6438,10700000.0
2008-07-01 01:29:00,1.6438,1.644,1.6437,1.6437,36200000.0
2008-07-01 01:30:00,1.6436,1.6438,1.6435,1.6438,35800000.0
2008-07-01 01:31:00,1.6439,1.6439,1.6437,1.6437,24900000.0
2008-07-01 01:32:00,1.6437,1.6438,1.6436,1.6438,51300000.0
2008-07-01 01:33:00,1.6438,1.6439,1.6435,1.6435,48700000.0
2008-07-01 01:34:00,1.6436,1.6437,1.6436,1.6436,268200000.0
2008-07-01 01:35:00,1.6435,1.644,1.6435,1.6437,334200000.0
2008-07-01 01:36:00,1.6437,1.6438,1.6437,1.6437,38200000.0
2008-07-01 01:37:00,1.64365,1.6437,1.64365,1.6437,15000000.0
2008-07-01 01:38:00,1.6437,1.6438,1.6436,1.6436,49300000.0
2008-07-01 01:39:00,1.6436,1.6437,1.6434,1.6436,114600000.0
2008-07-01 01:40:00,1.6436,1.6439,1.6436,1.6439,134200000.0
2008-07-01 01:41:00,1.6439,1.6439,1.6436,1.6438,335200000.0
2008-07-01 01:42:00,1.6438,1.64425,1.64365,1.64415,157100000.0
2008-07-01 01:43:00,1.6441,1.64415,1.6439,1.6441,121000000.0
2008-07-01 01:44:00,1.6441,1.6442,1.644,1.6442,111800000.0
2008-07-01 01:45:00,1.6441,1.6441,1.64405,1.6441,62800000.0
2008-07-01 01:46:00,1.6441,1.6442,1.6441,1.6442,25800000.0
2008-07-01 01:47:00,1.6442,1.6444,1.6442,1.64425,46000000.0
2008-07-01 01:48:00,1.64425,1.6444,1.6442,1.6444,105500000.0
2008-07-01 01:49:00,1.6444,1.6445,1.6444,1.6445,33600000.0
2008-07-01 01:50:00,1.6445,1.645,1.6445,1.6449,70700000.0
2008-07-01 01:51:00,1.645,1.6451,1.6447,1.6449,86700000.0
2008-07-01 01:52:00,1.6449,1.6449,1.64435,1.6444,326800000.0
2008-07-01 01:53:00,1.6442,1.64475,1.6442,1.6443,384900000.0
2008-07-01 01:54:00,1.6443,1.6446,1.6441,1.6441,234000000.0
2008-07-01 01:55:00,1.64405,1.6445,1.644,1.6442,201700000.0
2008-07-01 01:56:00,1.6442,1.6442,1.64385,1.6441,164700000.0
2008-07-01 01:57:00,1.6441,1.6441,1.6439,1.6441,143800000.0
2008-07-01 01:58:00,1.6441,1.64425,1.644,1.644,266200000.0
2008-07-01 01:59:00,1.644,1.6441,1.6438,1.644,238500000.0
2008-07-01 02:00:00,1.644,1.6444,1.6439,1.6439,310600000.0
2008-07-01 02:01:00,1.644,1.6445,1.644,1.6445,129400000.0
2008-07-01 02:02:00,1.6445,1.6447,1.6445,1.6446,85000000.0
2008-07-01 02:03:00,1.6446,1.6449,1.6445,1.6449,211800000.0
2008-07-01 02:04:00,1.6449,1.6451,1.6446,1.6446,145900000.0
2008-07-01 02:05:00,1.6446,1.6448,1.64435,1.6445,277500000.0
2008-07-01 02:06:00,1.6445,1.6445,1.64395,1.6441,274000000.0
2008-07-01 02:07:00,1.6441,1.6442,1.6438,1.6439,258000000.0
2008-07-01 02:08:00,1.6439,1.6441,1.6438,1.6438,152200000.0
2008-07-01 02:09:00,1.6438,1.6439,1.6438,1.6439,222200000.0
2008-07-01 02:10:00,1.6439,1.644,1.6437,1.6438,152500000.0
2008-07-01 02:11:00,1.64385,1.64395,1.6437,1.6438,102500000.0
2008-07-01 02:12:00,1.6438,1.6438,1.6431,1.6433,272200000.0
2008-07-01 02:13:00,1.6433,1.6433,1.6431,1.6432,132800000.0
2008-07-01 02:14:00,1.6432,1.6436,1.64315,1.6434,201600000.0
2008-07-01 02:15:00,1.6434,1.6438,1.6434,1.6438,56600000.0
2008-07-01 02:16:00,1.6438,1.6438,1.64345,1.6438,19900000.0
2008-07-01 02:17:00,1.6438,1.6438,1.6438,1.6438,25000000.0
2008-07-01 02:18:00,1.6438,1.6438,1.6434,1.6434,112200000.0
2008-07-01 02:19:00,1.6435,1.644,1.6435,1.644,40900000.0
2008-07-01 02:20:00,1.64385,1.6441,1.6436,1.6439,130800000.0
2008-07-01 02:21:00,1.6439,1.644,1.6434,1.6435,149000000.0
2008-07-01 02:22:00,1.6436,1.6441,1.6435,1.644,117200000.0
2008-07-01 02:23:00,1.644,1.6441,1.6437,1.644,172800000.0
2008-07-01 02:24:00,1.644,1.6441,1.6436,1.6436,120600000.0
2008-07-01 02:25:00,1.6437,1.6439,1.6436,1.6436,111200000.0
2008-07-01 02:26:00,1.6436,1.6437,1.64345,1.6436,75400000.0
2008-07-01 02:27:00,1.64355,1.6436,1.6427,1.643,183000000.0
2008-07-01 02:28:00,1.643,1.6431,1.6428,1.643,80600000.0
2008-07-01 02:29:00,1.643,1.643,1.6429,1.6429,16800000.0
2008-07-01 02:30:00,1.6429,1.64315,1.6429,1.64315,36000000.0
2008-07-01 02:31:00,1.6431,1.6433,1.6431,1.6433,58800000.0
2008-07-01 02:32:00,1.6433,1.6433,1.6433,1.6433,11600000.0
2008-07-01 02:33:00,1.6433,1.6434,1.6432,1.6432,29600000.0
2008-07-01 02:34:00,1.6432,1.6435,1.6431,1.6432,79500000.0
2008-07-01 02:35:00,1.6432,1.6432,1.6428,1.6428,88800000.0
2008-07-01 02:36:00,1.6428,1.6429,1.6428,1.6429,7200000.0
2008-07-01 02:37:00,1.6429,1.643,1.6429,1.6429,32200000.0
2008-07-01 02:38:00,1.6429,1.643,1.6429,1.6429,31200000.0
2008-07-01 02:39:00,1.6429,1.6429,1.6425,1.6427,67200000.0
2008-07-01 02:40:00,1.6427,1.6431,1.6427,1.643,54400000.0
2008-07-01 02:41:00,1.643,1.6433,1.643,1.6432,42000000.0
2008-07-01 02:42:00,1.6432,1.6433,1.6432,1.6432,22200000.0
2008-07-01 02:43:00,1.6432,1.6432,1.6431,1.6431,24400000.0
2008-07-01 02:44:00,1.6431,1.6433,1.6431,1.6432,14400000.0
2008-07-01 02:45:00,1.6432,1.6433,1.643,1.6431,33100000.0
2008-07-01 02:46:00,1.6431,1.6433,1.6431,1.6432,22800000.0
2008-07-01 02:47:00,1.6435,1.6435,1.6434,1.6434,33600000.0
2008-07-01 02:48:00,1.6434,1.6434,1.643,1.6434,34800000.0
2008-07-01 02:49:00,1.643,1.6434,1.6426,1.6427,67300000.0
2008-07-01 02:50:00,1.6427,1.6428,1.6426,1.6426,25500000.0
2008-07-01 02:51:00,1.6426,1.6428,1.6424,1.6425,86600000.0
2008-07-01 02:52:00,1.6425,1.6425,1.6425,1.6425,16600000.0
2008-07-01 02:53:00,1.6425,1.6425,1.642,1.6422,44800000.0
2008-07-01 02:54:00,1.6422,1.6425,1.642,1.6425,108000000.0
2008-07-01 02:55:00,1.6425,1.6425,1.6421,1.6421,117600000.0
2008-07-01 02:56:00,1.6421,1.6422,1.6417,1.6422,114200000.0
2008-07-01 02:57:00,1.6422,1.6422,1.6418,1.642,218200000.0
2008-07-01 02:58:00,1.6419,1.642,1.6417,1.6418,84300000.0
2008-07-01 02:59:00,1.6419,1.642,1.6417,1.6417,194400000.0
2008-07-01 03:00:00,1.6417,1.64205,1.6417,1.642,189300000.0
2008-07-01 03:01:00,1.642,1.6423,1.6419,1.6419,90800000.0
2008-07-01 03:02:00,1.6419,1.642,1.6419,1.642,92000000.0
2008-07-01 03:03:00,1.642,1.6422,1.642,1.6422,25600000.0
2008-07-01 03:04:00,1.6422,1.6422,1.6418,1.642,42600000.0
2008-07-01 03:05:00,1.642,1.642,1.642,1.642,5000000.0
2008-07-01 03:06:00,1.64175,1.642,1.64175,1.642,21100000.0
2008-07-01 03:07:00,1.642,1.6425,1.64165,1.6422,117800000.0
2008-07-01 03:08:00,1.6425,1.6425,1.6425,1.6425,7000000.0
2008-07-01 03:09:00,1.6423,1.6427,1.6423,1.6427,114700000.0
2008-07-01 03:10:00,1.6427,1.6432,1.6427,1.6431,131400000.0
2008-07-01 03:11:00,1.6431,1.6431,1.6431,1.6431,29000000.0
2008-07-01 03:12:00,1.6431,1.6434,1.6431,1.6433,47400000.0
2008-07-01 03:13:00,1.643,1.6436,1.643,1.6436,57800000.0
2008-07-01 03:14:00,1.6436,1.6438,1.6436,1.6437,70000000.0
2008-07-01 03:15:00,1.6437,1.6437,1.6433,1.6434,63200000.0
2008-07-01 03:16:00,1.6434,1.6434,1.6428,1.6428,85900000.0
2008-07-01 03:17:00,1.6428,1.6429,1.6425,1.6428,221900000.0
2008-07-01 03:18:00,1.6429,1.643,1.64265,1.6427,220000000.0
2008-07-01 03:19:00,1.6427,1.6428,1.6425,1.6427,183700000.0
2008-07-01 03:20:00,1.6427,1.6429,1.6427,1.6429,48900000.0
2008-07-01 03:21:00,1.6428,1.6428,1.6426,1.6427,31200000.0
2008-07-01 03:22:00,1.6427,1.6428,1.6427,1.6428,81300000.0
2008-07-01 03:23:00,1.6428,1.6429,1.6428,1.6428,31600000.0
2008-07-01 03:24:00,1.6428,1.6428,1.6425,1.6425,65600000.0
2008-07-01 03:25:00,1.6425,1.6426,1.6424,1.6426,128200000.0
2008-07-01 03:26:00,1.6425,1.6426,1.64215,1.6422,132700000.0
2008-07-01 03:27:00,1.6422,1.6427,1.6421,1.6427,171800000.0
2008-07-01 03:28:00,1.6427,1.6427,1.6425,1.6425,143200000.0
2008-07-01 03:29:00,1.6425,1.6428,1.6425,1.6428,36000000.0
2008-07-01 03:30:00,1.6428,1.6431,1.6425,1.6426,187600000.0
2008-07-01 03:31:00,1.6427,1.6427,1.642,1.64205,170200000.0
2008-07-01 03:32:00,1.64205,1.6423,1.6419,1.6422,286700000.0
2008-07-01 03:33:00,1.6422,1.6424,1.6421,1.6422,95100000.0
2008-07-01 03:34:00,1.6422,1.6424,1.64215,1.6422,186900000.0
2008-07-01 03:35:00,1.6422,1.6425,1.642,1.6424,243700000.0
2008-07-01 03:36:00,1.6424,1.6424,1.64205,1.6423,99400000.0
2008-07-01 03:37:00,1.6423,1.6423,1.6423,1.6423,17000000.0
2008-07-01 03:38:00,1.6423,1.6423,1.6423,1.6423,28800000.0
2008-07-01 03:39:00,1.6423,1.6423,1.6423,1.6423,13000000.0
2008-07-01 03:40:00,1.6423,1.6423,1.6419,1.6423,16500000.0
2008-07-01 03:41:00,1.6423,1.6423,1.6417,1.6419,124300000.0
2008-07-01 03:42:00,1.6419,1.642,1.6419,1.642,28900000.0
2008-07-01 03:43:00,1.642,1.642,1.642,1.642,3000000.0
2008-07-01 03:44:00,1.642,1.642,1.642,1.642,7000000.0
2008-07-01 03:45:00,1.642,1.642,1.642,1.642,2000000.0
2008-07-01 03:46:00,1.642,1.642,1.642,1.642,24200000.0
2008-07-01 03:47:00,1.642,1.6421,1.642,1.6421,50200000.0
2008-07-01 03:48:00,1.6421,1.6421,1.6421,1.6421,20200000.0
2008-07-01 03:49:00,1.6421,1.6421,1.642,1.6421,22200000.0
2008-07-01 03:50:00,1.6421,1.6421,1.6421,1.6421,6000000.0
2008-07-01 03:51:00,1.6421,1.6422,1.64185,1.6422,84100000.0
2008-07-01 03:52:00,1.6422,1.6422,1.6422,1.6422,42200000.0
2008-07-01 03:53:00,1.6422,1.6423,1.6422,1.6422,61600000.0
2008-07-01 03:54:00,1.6422,1.6422,1.6422,1.6422,38300000.0
2008-07-01 03:55:00,1.6422,1.6422,1.6418,1.6422,15700000.0
2008-07-01 03:56:00,1.6422,1.6424,1.6422,1.6424,47700000.0
2008-07-01 03:57:00,1.6424,1.6425,1.6424,1.6425,21200000.0
2008-07-01 03:58:00,1.6425,1.6429,1.6425,1.6426,96000000.0
2008-07-01 03:59:00,1.6429,1.6431,1.6424,1.6425,171800000.0
2008-07-01 04:00:00,1.6425,1.6426,1.6424,1.6426,84000000.0
2008-07-01 04:01:00,1.6426,1.6431,1.6425,1.6429,251500000.0
2008-07-01 04:02:00,1.6429,1.643,1.6428,1.643,63600000.0
2008-07-01 04:03:00,1.643,1.6434,1.6429,1.64335,218200000.0
2008-07-01 04:04:00,1.64335,1.6434,1.6431,1.6433,51800000.0
2008-07-01 04:05:00,1.64335,1.6436,1.64335,1.6434,228800000.0
2008-07-01 04:06:00,1.64345,1.6437,1.6434,1.64345,145800000.0
2008-07-01 04:07:00,1.64345,1.644,1.6433,1.6436,248000000.0
2008-07-01 04:08:00,1.6435,1.6436,1.6434,1.6436,47600000.0
2008-07-01 04:09:00,1.6436,1.6439,1.6433,1.6435,91200000.0
2008-07-01 04:10:00,1.6435,1.6435,1.6433,1.6435,51200000.0
2008-07-01 04:11:00,1.6435,1.6435,1.6435,1.6435,35000000.0
2008-07-01 04:12:00,1.6435,1.6438,1.6435,1.6437,25400000.0
2008-07-01 04:13:00,1.6437,1.6437,1.6437,1.6437,19000000.0
2008-07-01 04:14:00,1.6437,1.6437,1.6434,1.6434,15100000.0
2008-07-01 04:15:00,1.64325,1.6437,1.64315,1.6432,41600000.0
2008-07-01 04:16:00,1.6432,1.6433,1.6431,1.6432,56800000.0
2008-07-01 04:17:00,1.6432,1.6434,1.6428,1.64295,116800000.0
2008-07-01 04:18:00,1.6429,1.6429,1.6425,1.6425,108000000.0
2008-07-01 04:19:00,1.6425,1.6427,1.6423,1.6426,113900000.0
2008-07-01 04:20:00,1.6426,1.6427,1.6424,1.6426,135000000.0
2008-07-01 04:21:00,1.6426,1.6426,1.64215,1.64225,208100000.0
2008-07-01 04:22:00,1.64225,1.6423,1.64215,1.64225,140000000.0
2008-07-01 04:23:00,1.64225,1.6424,1.6421,1.6424,127200000.0
2008-07-01 04:24:00,1.6424,1.6425,1.6422,1.6422,99500000.0
2008-07-01 04:25:00,1.6422,1.6424,1.6421,1.6423,57800000.0
2008-07-01 04:26:00,1.6422,1.6423,1.6422,1.6423,21600000.0
2008-07-01 04:27:00,1.6423,1.6423,1.6423,1.6423,10200000.0
2008-07-01 04:28:00,1.6423,1.6425,1.6423,1.6425,37700000.0
2008-07-01 04:29:00,1.6425,1.6425,1.6425,1.6425,4000000.0
2008-07-01 04:30:00,1.6425,1.6425,1.6425,1.6425,19000000.0
2008-07-01 04:31:00,1.6425,1.6425,1.6425,1.6425,6000000.0
2008-07-01 04:32:00,1.6425,1.6425,1.6425,1.6425,2000000.0
2008-07-01 04:33:00,1.6425,1.6426,1.6425,1.6426,21800000.0
2008-07-01 04:34:00,1.6424,1.6426,1.6424,1.6426,2200000.0
2008-07-01 04:35:00,1.6426,1.6426,1.6426,1.6426,5000000.0
2008-07-01 04:36:00,1.6425,1.6426,1.6425,1.6426,8600000.0
2008-07-01 04:37:00,1.6426,1.6426,1.6426,1.6426,6000000.0
2008-07-01 04:38:00,1.6426,1.6428,1.6426,1.6428,24000000.0
2008-07-01 04:39:00,1.6428,1.6429,1.64255,1.64255,21700000.0
2008-07-01 04:40:00,1.6429,1.6429,1.6426,1.6426,23600000.0
2008-07-01 04:41:00,1.6426,1.6427,1.6426,1.6427,27800000.0
2008-07-01 04:42:00,1.6427,1.6427,1.6427,1.6427,14600000.0
2008-07-01 04:43:00,1.6427,1.6427,1.6422,1.6427,42200000.0
2008-07-01 04:44:00,1.6427,1.6427,1.6421,1.6421,127800000.0
2008-07-01 04:45:00,1.6422,1.64225,1.6422,1.6422,27300000.0
2008-07-01 04:46:00,1.6423,1.6423,1.6423,1.6423,14000000.0
2008-07-01 04:47:00,1.6423,1.6423,1.6423,1.6423,4400000.0
2008-07-01 04:48:00,1.6423,1.6423,1.6423,1.6423,4000000.0
2008-07-01 04:50:00,1.6421,1.6421,1.6421,1.6421,19800000.0
2008-07-01 04:51:00,1.6421,1.6422,1.6421,1.6422,38000000.0
2008-07-01 04:52:00,1.6422,1.6423,1.6422,1.6423,28100000.0
2008-07-01 04:53:00,1.6423,1.6435,1.6423,1.6429,176400000.0
2008-07-01 04:54:00,1.6429,1.6431,1.6428,1.643,217300000.0
2008-07-01 04:55:00,1.643,1.64325,1.64285,1.64325,95200000.0
2008-07-01 04:56:00,1.6432,1.6437,1.6432,1.64345,150200000.0
2008-07-01 04:57:00,1.64345,1.6435,1.6433,1.6434,90400000.0
2008-07-01 04:58:00,1.6434,1.6435,1.6433,1.6434,48000000.0
2008-07-01 04:59:00,1.6434,1.6436,1.6434,1.6434,87800000.0
2008-07-01 05:00:00,1.6434,1.6434,1.6433,1.6433,3600000.0
2008-07-01 05:01:00,1.6433,1.6433,1.6431,1.6431,93600000.0
2008-07-01 05:02:00,1.6431,1.6433,1.6431,1.6432,140400000.0
2008-07-01 05:03:00,1.6432,1.6433,1.6431,1.6432,32000000.0
2008-07-01 05:04:00,1.6432,1.6434,1.6432,1.6433,33100000.0
2008-07-01 05:05:00,1.6433,1.6434,1.6433,1.6434,157200000.0
2008-07-01 05:06:00,1.6434,1.6435,1.6433,1.6434,126200000.0
2008-07-01 05:07:00,1.6434,1.6435,1.6431,1.6431,95500000.0
2008-07-01 05:08:00,1.6431,1.64315,1.6429,1.6429,62500000.0
2008-07-01 05:09:00,1.643,1.643,1.6426,1.6427,104900000.0
2008-07-01 05:10:00,1.6427,1.6428,1.6423,1.6424,253400000.0
2008-07-01 05:11:00,1.6424,1.6427,1.6424,1.6427,75900000.0
2008-07-01 05:12:00,1.6427,1.6428,1.6427,1.6428,5900000.0
2008-07-01 05:13:00,1.6428,1.6428,1.6428,1.6428,9600000.0
2008-07-01 05:14:00,1.6428,1.6429,1.6428,1.6428,20200000.0
2008-07-01 05:15:00,1.6428,1.6428,1.6428,1.6428,1000000.0
2008-07-01 05:16:00,1.6428,1.6431,1.6428,1.6429,29300000.0
2008-07-01 05:17:00,1.64285,1.64295,1.6428,1.6429,42800000.0
2008-07-01 05:18:00,1.6429,1.643,1.6429,1.643,6000000.0
2008-07-01 05:19:00,1.643,1.6433,1.643,1.6433,129900000.0
2008-07-01 05:20:00,1.6434,1.6435,1.64335,1.6434,27200000.0
2008-07-01 05:21:00,1.6434,1.6434,1.6434,1.6434,14000000.0
2008-07-01 05:22:00,1.6434,1.6435,1.64335,1.6434,21600000.0
2008-07-01 05:23:00,1.6434,1.6434,1.6433,1.6434,13400000.0
2008-07-01 05:24:00,1.6433,1.6434,1.6433,1.6433,47600000.0
2008-07-01 05:25:00,1.6434,1.6435,1.6434,1.6435,6000000.0
2008-07-01 05:26:00,1.6435,1.6438,1.6434,1.6437,33500000.0
2008-07-01 05:27:00,1.6437,1.6437,1.64295,1.6431,90400000.0
2008-07-01 05:28:00,1.6432,1.6432,1.643,1.643,13700000.0
2008-07-01 05:29:00,1.643,1.6433,1.643,1.6433,63100000.0
2008-07-01 05:30:00,1.6433,1.6433,1.6432,1.6433,13900000.0
2008-07-01 05:31:00,1.6433,1.6438,1.6433,1.6437,94200000.0
2008-07-01 05:32:00,1.6434,1.6435,1.64335,1.6435,71100000.0
2008-07-01 05:33:00,1.6435,1.6436,1.6435,1.6435,16800000.0
2008-07-01 05:34:00,1.6435,1.6437,1.6435,1.6437,41600000.0
2008-07-01 05:35:00,1.6437,1.6439,1.6437,1.6439,29700000.0
2008-07-01 05:36:00,1.6438,1.6439,1.6438,1.6438,70100000.0
2008-07-01 05:37:00,1.6439,1.6439,1.6438,1.6438,15000000.0
2008-07-01 05:38:00,1.6438,1.6439,1.6438,1.6438,38900000.0
2008-07-01 05:39:00,1.6438,1.6439,1.6438,1.6438,53000000.0
2008-07-01 05:40:00,1.6438,1.6438,1.6438,1.6438,7000000.0
2008-07-01 05:41:00,1.6437,1.6438,1.6437,1.6438,12100000.0
2008-07-01 05:42:00,1.6438,1.6439,1.6438,1.6439,19000000.0
2008-07-01 05:43:00,1.6439,1.6439,1.6439,1.6439,55500000.0
2008-07-01 05:44:00,1.6439,1.6443,1.6439,1.6442,50200000.0
2008-07-01 05:45:00,1.6442,1.6447,1.6442,1.6442,62300000.0
2008-07-01 05:46:00,1.6442,1.6443,1.6441,1.64415,42400000.0
2008-07-01 05:47:00,1.6441,1.6443,1.64405,1.6442,60000000.0
2008-07-01 05:48:00,1.6442,1.6444,1.6442,1.6444,43200000.0
2008-07-01 05:49:00,1.6444,1.6444,1.6443,1.6443,6000000.0
2008-07-01 05:50:00,1.6443,1.6444,1.6439,1.6439,64900000.0
2008-07-01 05:51:00,1.644,1.6441,1.6438,1.6438,121600000.0
2008-07-01 05:52:00,1.6438,1.644,1.6438,1.644,50000000.0
2008-07-01 05:53:00,1.644,1.644,1.644,1.644,6400000.0
2008-07-01 05:54:00,1.64395,1.6442,1.6439,1.644,131900000.0
2008-07-01 05:55:00,1.6442,1.6442,1.6439,1.644,90500000.0
2008-07-01 05:56:00,1.644,1.6443,1.64395,1.6442,85000000.0
2008-07-01 05:57:00,1.6442,1.6442,1.6442,1.6442,1000000.0
2008-07-01 05:58:00,1.6441,1.6442,1.64405,1.6442,22400000.0
2008-07-01 05:59:00,1.6442,1.6442,1.6442,1.6442,5000000.0
2008-07-01 06:00:00,1.6442,1.6443,1.644,1.644,7200000.0
2008-07-01 06:01:00,1.644,1.644,1.644,1.644,31400000.0
2008-07-01 06:02:00,1.644,1.644,1.6438,1.644,19800000.0
2008-07-01 06:03:00,1.6441,1.6441,1.6441,1.6441,4800000.0
2008-07-01 06:04:00,1.6441,1.6441,1.6441,1.6441,1200000.0
2008-07-01 06:05:00,1.6441,1.6441,1.6441,1.6441,6000000.0
2008-07-01 06:06:00,1.6439,1.6441,1.6439,1.6441,39000000.0
2008-07-01 06:07:00,1.6439,1.6441,1.6439,1.6441,23100000.0
2008-07-01 06:08:00,1.6439,1.6439,1.6439,1.6439,1200000.0
2008-07-01 06:09:00,1.644,1.644,1.6439,1.644,40800000.0
2008-07-01 06:10:00,1.644,1.6443,1.644,1.6442,43600000.0
2008-07-01 06:11:00,1.6442,1.6442,1.6438,1.6442,37400000.0
2008-07-01 06:12:00,1.6442,1.6446,1.6442,1.6446,70700000.0
2008-07-01 06:13:00,1.6447,1.6447,1.6441,1.6442,104700000.0
2008-07-01 06:14:00,1.6442,1.64425,1.6441,1.6442,89600000.0
2008-07-01 06:15:00,1.6442,1.6442,1.6441,1.6442,174800000.0
2008-07-01 06:16:00,1.6442,1.6445,1.6442,1.6444,103000000.0
2008-07-01 06:17:00,1.6445,1.6445,1.6443,1.6445,38500000.0
2008-07-01 06:18:00,1.64435,1.6445,1.6442,1.6445,96400000.0
2008-07-01 06:19:00,1.6445,1.6447,1.6442,1.6443,150800000.0
2008-07-01 06:20:00,1.6444,1.6445,1.6442,1.6443,46300000.0
2008-07-01 06:21:00,1.6445,1.6446,1.6443,1.6444,183000000.0
2008-07-01 06:22:00,1.6444,1.6449,1.6444,1.6446,81900000.0
2008-07-01 06:23:00,1.6446,1.6448,1.6446,1.64465,39400000.0
2008-07-01 06:24:00,1.6446,1.6451,1.6446,1.645,129300000.0
2008-07-01 06:25:00,1.645,1.64525,1.6445,1.6447,229600000.0
2008-07-01 06:26:00,1.6447,1.6449,1.6444,1.6446,136100000.0
2008-07-01 06:27:00,1.6446,1.6448,1.6446,1.6446,27500000.0
2008-07-01 06:28:00,1.6446,1.6448,1.6446,1.6446,54200000.0
2008-07-01 06:29:00,1.6447,1.6448,1.6443,1.6444,93600000.0
2008-07-01 06:30:00,1.6445,1.6474,1.6431,1.6474,353500000.0
2008-07-01 06:31:00,1.6474,1.6483,1.6461,1.6463,406000000.0
2008-07-01 06:32:00,1.6465,1.6474,1.64615,1.64665,506800000.0
2008-07-01 06:33:00,1.64655,1.6487,1.6463,1.6482,589200000.0
2008-07-01 06:34:00,1.64815,1.6485,1.6479,1.6479,414200000.0
2008-07-01 06:35:00,1.6479,1.6479,1.6471,1.6477,302100000.0
2008-07-01 06:36:00,1.6477,1.6481,1.6473,1.64775,361400000.0
2008-07-01 06:37:00,1.6479,1.6479,1.64715,1.6475,150200000.0
2008-07-01 06:38:00,1.6474,1.6475,1.64685,1.6471,365900000.0
2008-07-01 06:39:00,1.6471,1.6471,1.6467,1.6467,303800000.0
2008-07-01 06:40:00,1.6467,1.6469,1.6463,1.6464,305600000.0
2008-07-01 06:41:00,1.6464,1.6468,1.6462,1.6462,174200000.0
2008-07-01 06:42:00,1.6461,1.6461,1.6451,1.6456,241100000.0
2008-07-01 06:43:00,1.6456,1.6458,1.6453,1.64575,459400000.0
2008-07-01 06:44:00,1.6457,1.6463,1.6456,1.6461,196000000.0
2008-07-01 06:45:00,1.646,1.6461,1.64575,1.646,123500000.0
2008-07-01 06:46:00,1.646,1.6465,1.646,1.6462,155500000.0
2008-07-01 06:47:00,1.6462,1.6465,1.6461,1.6465,170200000.0
2008-07-01 06:48:00,1.6463,1.6466,1.6463,1.6464,124600000.0
2008-07-01 06:49:00,1.6464,1.6465,1.646,1.6463,154100000.0
2008-07-01 06:50:00,1.6463,1.6463,1.646,1.64605,163600000.0
2008-07-01 06:51:00,1.64605,1.6464,1.64605,1.6462,218400000.0
2008-07-01 06:52:00,1.6462,1.6466,1.646,1.6466,87400000.0
2008-07-01 06:53:00,1.6466,1.6466,1.6462,1.6466,225500000.0
2008-07-01 06:54:00,1.6466,1.6472,1.6466,1.6472,124400000.0
2008-07-01 06:55:00,1.6472,1.6474,1.647,1.64705,129800000.0
2008-07-01 06:56:00,1.6472,1.6473,1.6468,1.6471,247500000.0
2008-07-01 06:57:00,1.6471,1.6473,1.647,1.647,91200000.0
2008-07-01 06:58:00,1.647,1.6472,1.6469,1.6472,201200000.0
2008-07-01 06:59:00,1.64715,1.6475,1.6471,1.6474,191000000.0
2008-07-01 07:00:00,1.6474,1.6474,1.6472,1.6474,63700000.0
2008-07-01 07:01:00,1.6473,1.6475,1.6473,1.6474,102000000.0
2008-07-01 07:02:00,1.6475,1.6477,1.6475,1.6476,85200000.0
2008-07-01 07:03:00,1.6476,1.6477,1.6475,1.6477,96100000.0
2008-07-01 07:04:00,1.6477,1.6477,1.6473,1.6476,149400000.0
2008-07-01 07:05:00,1.64765,1.6478,1.6473,1.6478,121000000.0
2008-07-01 07:06:00,1.6478,1.6487,1.6477,1.6484,262600000.0
2008-07-01 07:07:00,1.6483,1.6487,1.6483,1.6486,137200000.0
2008-07-01 07:08:00,1.6486,1.6493,1.64835,1.6489,272900000.0
2008-07-01 07:09:00,1.649,1.6495,1.6486,1.6486,187300000.0
2008-07-01 07:10:00,1.6486,1.6488,1.6483,1.6487,125700000.0
2008-07-01 07:11:00,1.6485,1.6488,1.6485,1.6488,35400000.0
2008-07-01 07:12:00,1.6488,1.6493,1.6487,1.6493,143900000.0
2008-07-01 07:13:00,1.6495,1.6498,1.6495,1.6497,247100000.0
2008-07-01 07:14:00,1.6497,1.6505,1.6496,1.6504,139700000.0
2008-07-01 07:15:00,1.6505,1.6506,1.6498,1.65,323300000.0
2008-07-01 07:16:00,1.65,1.65,1.6494,1.6496,151000000.0
2008-07-01 07:17:00,1.6498,1.6498,1.6491,1.64935,240400000.0
2008-07-01 07:18:00,1.6493,1.6498,1.6493,1.6494,173700000.0
2008-07-01 07:19:00,1.6494,1.6496,1.64935,1.6494,144100000.0
2008-07-01 07:20:00,1.6494,1.6495,1.6493,1.6494,241800000.0
2008-07-01 07:21:00,1.6494,1.6505,1.6492,1.65035,372500000.0
2008-07-01 07:22:00,1.6503,1.6505,1.6502,1.6502,90000000.0
2008-07-01 07:23:00,1.6502,1.6502,1.6499,1.65,117500000.0
2008-07-01 07:24:00,1.65005,1.6502,1.6499,1.65,168000000.0
2008-07-01 07:25:00,1.65,1.6506,1.65,1.65,115900000.0
2008-07-01 07:26:00,1.65,1.65,1.6497,1.6498,82500000.0
2008-07-01 07:27:00,1.6498,1.6503,1.6497,1.65005,227400000.0
2008-07-01 07:28:00,1.65,1.6504,1.64985,1.6503,334300000.0
2008-07-01 07:29:00,1.6502,1.6505,1.6497,1.6499,292400000.0
2008-07-01 07:30:00,1.6499,1.65,1.6496,1.6497,158100000.0
2008-07-01 07:31:00,1.6497,1.6497,1.6496,1.6496,43000000.0
2008-07-01 07:32:00,1.6496,1.64995,1.6494,1.6498,204800000.0
2008-07-01 07:33:00,1.6499,1.6499,1.6494,1.6495,226600000.0
2008-07-01 07:34:00,1.6495,1.6496,1.6493,1.6494,124200000.0
2008-07-01 07:35:00,1.6494,1.6498,1.6494,1.6498,83500000.0
2008-07-01 07:36:00,1.6498,1.6498,1.6497,1.6498,19600000.0
2008-07-01 07:37:00,1.6497,1.6498,1.6496,1.6496,79600000.0
2008-07-01 07:38:00,1.6498,1.6499,1.6495,1.6497,95400000.0
2008-07-01 07:39:00,1.6497,1.6498,1.6497,1.6497,62000000.0
2008-07-01 07:40:00,1.6497,1.6497,1.6495,1.6495,83400000.0
2008-07-01 07:41:00,1.6495,1.6496,1.6487,1.64905,307700000.0
2008-07-01 07:42:00,1.6491,1.6493,1.64865,1.64875,403500000.0
2008-07-01 07:43:00,1.64875,1.64885,1.6483,1.6486,261800000.0
2008-07-01 07:44:00,1.6487,1.64925,1.64855,1.6488,405500000.0
2008-07-01 07:45:00,1.6488,1.6488,1.6485,1.6486,167000000.0
2008-07-01 07:46:00,1.6486,1.6491,1.6485,1.64875,193400000.0
2008-07-01 07:47:00,1.64875,1.6496,1.6486,1.64935,407500000.0
2008-07-01 07:48:00,1.6493,1.6495,1.6491,1.6492,256500000.0
2008-07-01 07:49:00,1.6492,1.6495,1.6492,1.6494,127300000.0
2008-07-01 07:50:00,1.6495,1.6495,1.6493,1.6493,85200000.0
2008-07-01 07:51:00,1.6494,1.6494,1.6491,1.6491,51600000.0
2008-07-01 07:52:00,1.6491,1.6495,1.649,1.6494,102700000.0
2008-07-01 07:53:00,1.6494,1.6498,1.6492,1.6495,339100000.0
2008-07-01 07:54:00,1.6495,1.6495,1.6493,1.6494,76800000.0
2008-07-01 07:55:00,1.6494,1.64945,1.6491,1.6492,136600000.0
2008-07-01 07:56:00,1.6493,1.64945,1.64905,1.6494,134400000.0
2008-07-01 07:57:00,1.6494,1.64965,1.6494,1.6494,185400000.0
2008-07-01 07:58:00,1.6495,1.65,1.6494,1.6499,148800000.0
2008-07-01 07:59:00,1.64995,1.6501,1.6498,1.65,110500000.0
2008-07-01 08:00:00,1.65,1.6507,1.6498,1.6502,139300000.0
2008-07-01 08:01:00,1.6502,1.6512,1.6502,1.6512,83700000.0
2008-07-01 08:02:00,1.6511,1.6513,1.6508,1.651,88500000.0
2008-07-01 08:03:00,1.651,1.6513,1.651,1.6512,67300000.0
2008-07-01 08:04:00,1.6512,1.6513,1.6506,1.6508,204600000.0
2008-07-01 08:05:00,1.6508,1.6511,1.6507,1.65085,157500000.0
2008-07-01 08:06:00,1.65085,1.6511,1.6508,1.6509,206200000.0
2008-07-01 08:07:00,1.6509,1.6515,1.6506,1.6514,116800000.0
2008-07-01 08:08:00,1.6514,1.6517,1.651,1.6511,314800000.0
2008-07-01 08:09:00,1.65115,1.65125,1.65065,1.6508,199800000.0
2008-07-01 08:10:00,1.6508,1.6508,1.65025,1.6503,162400000.0
2008-07-01 08:11:00,1.6504,1.6509,1.6504,1.6506,214100000.0
2008-07-01 08:12:00,1.6506,1.6506,1.65,1.6502,218100000.0
2008-07-01 08:13:00,1.65,1.65055,1.65,1.6502,166100000.0
2008-07-01 08:14:00,1.6502,1.6504,1.6501,1.6504,154700000.0
2008-07-01 08:15:00,1.6504,1.6504,1.65,1.65,147900000.0
2008-07-01 08:16:00,1.65,1.6502,1.65,1.65,53700000.0
2008-07-01 08:17:00,1.6502,1.6504,1.6501,1.6501,95800000.0
2008-07-01 08:18:00,1.6501,1.6502,1.65,1.6501,147000000.0
2008-07-01 08:19:00,1.6502,1.6503,1.6501,1.6503,35200000.0
2008-07-01 08:20:00,1.6503,1.6503,1.6501,1.6501,42900000.0
2008-07-01 08:21:00,1.6501,1.6503,1.6499,1.6501,277000000.0
2008-07-01 08:22:00,1.6502,1.6505,1.65005,1.65015,213400000.0
2008-07-01 08:23:00,1.6502,1.65035,1.6501,1.6502,240000000.0
2008-07-01 08:24:00,1.6502,1.6503,1.65005,1.65005,43200000.0
2008-07-01 08:25:00,1.65005,1.6501,1.6499,1.6499,109300000.0
2008-07-01 08:26:00,1.6499,1.6503,1.6499,1.6502,122800000.0
2008-07-01 08:27:00,1.6502,1.6503,1.6501,1.6502,85900000.0
2008-07-01 08:28:00,1.6503,1.6507,1.6503,1.65035,157100000.0
2008-07-01 08:29:00,1.6504,1.6505,1.6502,1.6502,63600000.0
2008-07-01 08:30:00,1.6502,1.6506,1.6502,1.6505,42900000.0
2008-07-01 08:31:00,1.6506,1.6512,1.6506,1.6509,229300000.0
2008-07-01 08:32:00,1.6509,1.6512,1.6505,1.6508,209700000.0
2008-07-01 08:33:00,1.6508,1.6511,1.6506,1.6509,222500000.0
2008-07-01 08:34:00,1.6509,1.6509,1.6503,1.65045,351200000.0
2008-07-01 08:35:00,1.6504,1.6506,1.6501,1.6501,283200000.0
2008-07-01 08:36:00,1.6501,1.6502,1.6496,1.64975,244200000.0
2008-07-01 08:37:00,1.64975,1.6499,1.6492,1.6494,204700000.0
2008-07-01 08:38:00,1.6494,1.6494,1.64855,1.6494,314800000.0
2008-07-01 08:39:00,1.6496,1.6502,1.6495,1.6498,246100000.0
2008-07-01 08:40:00,1.6498,1.6499,1.6493,1.6495,229500000.0
2008-07-01 08:41:00,1.6495,1.6496,1.6494,1.6496,180100000.0
2008-07-01 08:42:00,1.6496,1.6499,1.6494,1.6499,225700000.0
2008-07-01 08:43:00,1.6499,1.6502,1.6497,1.65,216100000.0
2008-07-01 08:44:00,1.65,1.6504,1.65,1.65035,333300000.0
2008-07-01 08:45:00,1.6504,1.6505,1.64995,1.64995,433000000.0
2008-07-01 08:46:00,1.64995,1.6506,1.64995,1.65005,447500000.0
2008-07-01 08:47:00,1.65,1.6501,1.6496,1.6497,310700000.0
2008-07-01 08:48:00,1.6497,1.65,1.64935,1.6499,412100000.0
2008-07-01 08:49:00,1.6499,1.65,1.64955,1.64985,363500000.0
2008-07-01 08:50:00,1.6498,1.6504,1.6497,1.65,399000000.0
2008-07-01 08:51:00,1.65,1.65,1.64885,1.64885,544700000.0
2008-07-01 08:52:00,1.6488,1.6494,1.64875,1.6493,303700000.0
2008-07-01 08:53:00,1.6493,1.64945,1.64885,1.6492,299000000.0
2008-07-01 08:54:00,1.6493,1.6495,1.64915,1.64915,470800000.0
2008-07-01 08:55:00,1.64915,1.64935,1.6478,1.6483,471699999.0
2008-07-01 08:56:00,1.6483,1.6487,1.6478,1.6484,374600000.0
2008-07-01 08:57:00,1.6483,1.6485,1.648,1.6485,397700000.0
2008-07-01 08:58:00,1.6485,1.6485,1.6481,1.6482,495400000.0
2008-07-01 08:59:00,1.64825,1.6486,1.6481,1.6481,427100000.0
2008-07-01 09:00:00,1.6481,1.64815,1.6478,1.648,230600000.0
2008-07-01 09:01:00,1.648,1.648,1.6473,1.6473,336900000.0
2008-07-01 09:02:00,1.6473,1.6479,1.6472,1.6478,232100000.0
2008-07-01 09:03:00,1.6479,1.6481,1.64755,1.6481,335200000.0
2008-07-01 09:04:00,1.6481,1.6484,1.6476,1.6483,314600000.0
2008-07-01 09:05:00,1.6483,1.6483,1.6481,1.64825,157100000.0
2008-07-01 09:06:00,1.6483,1.64835,1.6477,1.64785,412300000.0
2008-07-01 09:07:00,1.64775,1.6482,1.6474,1.64745,387700000.0
2008-07-01 09:08:00,1.64745,1.64765,1.6472,1.64755,379600000.0
2008-07-01 09:09:00,1.64755,1.6481,1.6474,1.6481,125800000.0
2008-07-01 09:10:00,1.6481,1.6485,1.6481,1.6485,159500000.0
2008-07-01 09:11:00,1.6485,1.6489,1.64845,1.6486,291000000.0
2008-07-01 09:12:00,1.6486,1.6487,1.6484,1.6485,273400000.0
2008-07-01 09:13:00,1.6485,1.6491,1.6484,1.6489,480700000.0
2008-07-01 09:14:00,1.6489,1.64905,1.64855,1.64875,517600000.0
2008-07-01 09:15:00,1.6487,1.64935,1.6487,1.6487,430300000.0
2008-07-01 09:16:00,1.64875,1.6488,1.6483,1.6486,440900000.0
2008-07-01 09:17:00,1.6486,1.6489,1.64835,1.6485,431800000.0
2008-07-01 09:18:00,1.64845,1.6488,1.64815,1.6486,232300000.0
2008-07-01 09:19:00,1.6486,1.6488,1.64835,1.64865,179200000.0
2008-07-01 09:20:00,1.64865,1.6492,1.64855,1.64875,184300000.0
2008-07-01 09:21:00,1.64875,1.6488,1.64855,1.64855,346500000.0
2008-07-01 09:22:00,1.6485,1.6487,1.64835,1.6486,237200000.0
2008-07-01 09:23:00,1.6486,1.6487,1.6485,1.64865,187100000.0
2008-07-01 09:24:00,1.6487,1.6489,1.6486,1.6489,149300000.0
2008-07-01 09:25:00,1.6488,1.6488,1.64855,1.64865,209600000.0
2008-07-01 09:26:00,1.6486,1.6487,1.64825,1.6484,216400000.0
2008-07-01 09:27:00,1.6484,1.6486,1.6483,1.6486,258900000.0
2008-07-01 09:28:00,1.6486,1.6489,1.6486,1.6488,117700000.0
2008-07-01 09:29:00,1.6488,1.6488,1.6486,1.6486,35500000.0
2008-07-01 09:30:00,1.6486,1.649,1.6486,1.64895,195900000.0
2008-07-01 09:31:00,1.64895,1.649,1.64845,1.6488,252000000.0
2008-07-01 09:32:00,1.6488,1.6488,1.6483,1.64855,208600000.0
2008-07-01 09:33:00,1.64855,1.6489,1.6485,1.6488,126000000.0
2008-07-01 09:34:00,1.6488,1.649,1.6486,1.649,157200000.0
2008-07-01 09:35:00,1.64885,1.6489,1.6486,1.64875,272500000.0
2008-07-01 09:36:00,1.64875,1.6489,1.6485,1.6489,345800000.0
2008-07-01 09:37:00,1.64885,1.6489,1.64865,1.6488,269200000.0
2008-07-01 09:38:00,1.6488,1.6488,1.6485,1.6488,411500000.0
2008-07-01 09:39:00,1.6488,1.64885,1.6483,1.64835,243500000.0
2008-07-01 09:40:00,1.6483,1.6485,1.6482,1.6483,199000000.0
2008-07-01 09:41:00,1.64825,1.6486,1.6482,1.6486,209100000.0
2008-07-01 09:42:00,1.6486,1.6486,1.6481,1.64815,160800000.0
2008-07-01 09:43:00,1.6482,1.6484,1.6481,1.6482,228300000.0
2008-07-01 09:44:00,1.64825,1.6487,1.6482,1.64865,324000000.0
2008-07-01 09:45:00,1.64865,1.6488,1.6483,1.6487,377200000.0
2008-07-01 09:46:00,1.6487,1.6487,1.6485,1.6487,49200000.0
2008-07-01 09:47:00,1.6487,1.6491,1.6487,1.649,73300000.0
2008-07-01 09:48:00,1.649,1.6497,1.649,1.6496,233900000.0
2008-07-01 09:49:00,1.6496,1.6497,1.6492,1.6492,110200000.0
2008-07-01 09:50:00,1.6492,1.6495,1.6491,1.6493,140000000.0
2008-07-01 09:51:00,1.6495,1.6496,1.6493,1.6494,137200000.0
2008-07-01 09:52:00,1.6494,1.6499,1.6494,1.6496,67100000.0
2008-07-01 09:53:00,1.6496,1.6497,1.6494,1.6494,119800000.0
2008-07-01 09:54:00,1.6496,1.6496,1.6495,1.6496,50700000.0
2008-07-01 09:55:00,1.6495,1.6495,1.6491,1.6492,206600000.0
2008-07-01 09:56:00,1.6492,1.6497,1.6492,1.6495,63400000.0
2008-07-01 09:57:00,1.6495,1.6495,1.6491,1.6495,202100000.0
2008-07-01 09:58:00,1.64945,1.64945,1.6488,1.64895,371900000.0
2008-07-01 09:59:00,1.64895,1.64905,1.6482,1.6485,219000000.0
2008-07-01 10:00:00,1.6484,1.649,1.6482,1.6486,229700000.0
2008-07-01 10:01:00,1.6486,1.6486,1.648,1.6483,281600000.0
2008-07-01 10:02:00,1.6481,1.6482,1.6478,1.6478,167400000.0
2008-07-01 10:03:00,1.6478,1.6481,1.6477,1.6479,315800000.0
2008-07-01 10:04:00,1.6479,1.6481,1.6476,1.6476,281500000.0
2008-07-01 10:05:00,1.6476,1.6477,1.6467,1.6469,327400000.0
2008-07-01 10:06:00,1.6469,1.6473,1.6469,1.6473,177500000.0
2008-07-01 10:07:00,1.6473,1.6473,1.6468,1.6469,562600000.0
2008-07-01 10:08:00,1.6469,1.6472,1.6468,1.6468,358100000.0
2008-07-01 10:09:00,1.6468,1.647,1.64665,1.6468,565100000.0
2008-07-01 10:10:00,1.64675,1.6468,1.6464,1.64665,729100000.0
2008-07-01 10:11:00,1.6466,1.647,1.6466,1.64675,429900000.0
2008-07-01 10:12:00,1.64665,1.6469,1.6466,1.6467,232500000.0
2008-07-01 10:13:00,1.6467,1.6473,1.6467,1.6472,193700000.0
2008-07-01 10:14:00,1.6472,1.6475,1.6468,1.6469,311500000.0
2008-07-01 10:15:00,1.6468,1.6469,1.6467,1.6468,200600000.0
2008-07-01 10:16:00,1.6469,1.6474,1.6468,1.6474,278500000.0
2008-07-01 10:17:00,1.64745,1.64805,1.64745,1.648,505400000.0
2008-07-01 10:18:00,1.648,1.648,1.6477,1.6479,274500000.0
2008-07-01 10:19:00,1.6479,1.648,1.64755,1.64755,162400000.0
2008-07-01 10:20:00,1.6475,1.6482,1.6475,1.6481,62900000.0
2008-07-01 10:21:00,1.6481,1.6481,1.6472,1.6473,439900000.0
2008-07-01 10:22:00,1.6473,1.6475,1.6473,1.6475,308100000.0
2008-07-01 10:23:00,1.64755,1.6477,1.64715,1.64755,370700000.0
2008-07-01 10:24:00,1.6476,1.6476,1.6474,1.6474,231700000.0
2008-07-01 10:25:00,1.6474,1.6474,1.6469,1.64725,186900000.0
2008-07-01 10:26:00,1.6473,1.6476,1.64705,1.6471,452700000.0
2008-07-01 10:27:00,1.64715,1.64755,1.64715,1.6475,415200000.0
2008-07-01 10:28:00,1.6475,1.6482,1.6474,1.64805,402200000.0
2008-07-01 10:29:00,1.64805,1.6484,1.6479,1.648,165600000.0
2008-07-01 10:30:00,1.6482,1.6483,1.64795,1.6483,188400000.0
2008-07-01 10:31:00,1.6483,1.6483,1.64785,1.64795,241600000.0
2008-07-01 10:32:00,1.648,1.6482,1.6472,1.6482,303200000.0
2008-07-01 10:33:00,1.6482,1.6482,1.648,1.648,119000000.0
2008-07-01 10:34:00,1.648,1.6482,1.6478,1.648,348000000.0
2008-07-01 10:35:00,1.648,1.6484,1.648,1.6483,225600000.0
2008-07-01 10:36:00,1.6483,1.6491,1.6483,1.64865,375200000.0
2008-07-01 10:37:00,1.6487,1.6487,1.6481,1.6483,230100000.0
2008-07-01 10:38:00,1.6483,1.6487,1.6482,1.64865,282700000.0
2008-07-01 10:39:00,1.64865,1.64925,1.64865,1.649,392800000.0
2008-07-01 10:40:00,1.649,1.649,1.6483,1.6485,315500000.0
2008-07-01 10:41:00,1.6485,1.6492,1.6485,1.649,478000000.0
2008-07-01 10:42:00,1.64895,1.6491,1.6486,1.64865,308500000.0
2008-07-01 10:43:00,1.6487,1.6491,1.6486,1.649,174400000.0
2008-07-01 10:44:00,1.649,1.6493,1.6489,1.649,154700000.0
2008-07-01 10:45:00,1.64905,1.6492,1.6485,1.6485,223200000.0
2008-07-01 10:46:00,1.6485,1.6488,1.6484,1.6487,286700000.0
2008-07-01 10:47:00,1.6487,1.6488,1.6485,1.64875,332000000.0
2008-07-01 10:48:00,1.64875,1.6488,1.648,1.648,371000000.0
2008-07-01 10:49:00,1.648,1.6482,1.6479,1.64815,133300000.0
2008-07-01 10:50:00,1.6481,1.6482,1.6479,1.6481,103900000.0
2008-07-01 10:51:00,1.64805,1.6481,1.6479,1.648,207100000.0
2008-07-01 10:52:00,1.6481,1.64865,1.6481,1.64855,242500000.0
2008-07-01 10:53:00,1.6486,1.6486,1.64855,1.6486,48000000.0
2008-07-01 10:54:00,1.6486,1.64875,1.6483,1.6484,228400000.0
2008-07-01 10:55:00,1.64845,1.6485,1.6482,1.6484,330000000.0
2008-07-01 10:56:00,1.6484,1.6489,1.6482,1.64845,374000000.0
2008-07-01 10:57:00,1.64845,1.6488,1.64845,1.64865,237700000.0
2008-07-01 10:58:00,1.6487,1.6489,1.6486,1.6486,163500000.0
2008-07-01 10:59:00,1.64865,1.6488,1.6483,1.6485,423100000.0
2008-07-01 11:00:00,1.6486,1.6487,1.6484,1.6485,216800000.0
2008-07-01 11:01:00,1.6485,1.64885,1.6483,1.6484,384700000.0
2008-07-01 11:02:00,1.6483,1.6484,1.6477,1.6479,404900000.0
2008-07-01 11:03:00,1.64785,1.6479,1.64715,1.64775,373700000.0
2008-07-01 11:04:00,1.6478,1.6484,1.6477,1.6481,223500000.0
2008-07-01 11:05:00,1.6481,1.6484,1.6481,1.6483,96700000.0
2008-07-01 11:06:00,1.6483,1.64855,1.6483,1.6484,147400000.0
2008-07-01 11:07:00,1.6484,1.6486,1.64815,1.6486,223100000.0
2008-07-01 11:08:00,1.6486,1.6488,1.64845,1.64875,332100000.0
2008-07-01 11:09:00,1.6487,1.64895,1.6484,1.64865,362400000.0
2008-07-01 11:10:00,1.64865,1.64885,1.64855,1.6486,167900000.0
2008-07-01 11:11:00,1.6486,1.6486,1.64845,1.6485,57600000.0
2008-07-01 11:12:00,1.6485,1.649,1.6484,1.6489,321400000.0
2008-07-01 11:13:00,1.6489,1.6489,1.6487,1.6487,214900000.0
2008-07-01 11:14:00,1.6487,1.6489,1.6485,1.6489,173100000.0
2008-07-01 11:15:00,1.6489,1.649,1.6489,1.649,20000000.0
2008-07-01 11:16:00,1.6491,1.6494,1.6491,1.64935,173500000.0
2008-07-01 11:17:00,1.6494,1.6494,1.6491,1.64915,273500000.0
2008-07-01 11:18:00,1.64915,1.6497,1.64915,1.6497,249900000.0
2008-07-01 11:19:00,1.6497,1.65,1.6496,1.6496,152200000.0
2008-07-01 11:20:00,1.64965,1.64965,1.6493,1.64945,387700000.0
2008-07-01 11:21:00,1.6495,1.64955,1.64935,1.6494,186000000.0
2008-07-01 11:22:00,1.6494,1.6495,1.6491,1.6491,139500000.0
2008-07-01 11:23:00,1.6491,1.6493,1.6487,1.6489,386200000.0
2008-07-01 11:24:00,1.64895,1.64905,1.6487,1.64875,198300000.0
2008-07-01 11:25:00,1.6488,1.64885,1.64865,1.64885,382900000.0
2008-07-01 11:26:00,1.6489,1.6489,1.64845,1.64865,433800000.0
2008-07-01 11:27:00,1.64865,1.6493,1.64865,1.649,333500000.0
2008-07-01 11:28:00,1.6489,1.6494,1.6488,1.6494,218400000.0
2008-07-01 11:29:00,1.6494,1.6498,1.64905,1.64955,153600000.0
2008-07-01 11:30:00,1.6494,1.64985,1.6494,1.6497,282300000.0
2008-07-01 11:31:00,1.6497,1.65,1.6495,1.6497,207700000.0
2008-07-01 11:32:00,1.6497,1.6497,1.64935,1.64945,167600000.0
2008-07-01 11:33:00,1.64945,1.64955,1.64925,1.6495,367900000.0
2008-07-01 11:34:00,1.6495,1.6497,1.6494,1.6494,224500000.0
2008-07-01 11:35:00,1.6494,1.64955,1.6491,1.6492,157800000.0
2008-07-01 11:36:00,1.6493,1.6499,1.6493,1.6497,201700000.0
2008-07-01 11:37:00,1.6497,1.6498,1.6493,1.6495,336500000.0
2008-07-01 11:38:00,1.6495,1.6497,1.6489,1.64925,227800000.0
2008-07-01 11:39:00,1.6493,1.6498,1.6493,1.6496,77400000.0
2008-07-01 11:40:00,1.6495,1.6498,1.6495,1.6495,73600000.0
2008-07-01 11:41:00,1.6496,1.64975,1.6494,1.64945,220500000.0
2008-07-01 11:42:00,1.6495,1.65,1.6494,1.6496,276500000.0
2008-07-01 11:43:00,1.6496,1.6496,1.64905,1.64915,223700000.0
2008-07-01 11:44:00,1.6492,1.6498,1.64915,1.6494,260100000.0
2008-07-01 11:45:00,1.6494,1.6496,1.6494,1.6494,83700000.0
2008-07-01 11:46:00,1.6494,1.6496,1.6494,1.6494,66200000.0
2008-07-01 11:47:00,1.6494,1.65,1.6493,1.6498,224300000.0
2008-07-01 11:48:00,1.6498,1.65,1.6497,1.64975,240700000.0
2008-07-01 11:49:00,1.6498,1.65005,1.64965,1.64995,362700000.0
2008-07-01 11:50:00,1.65005,1.6501,1.64945,1.6499,425900000.0
2008-07-01 11:51:00,1.64975,1.64995,1.64805,1.64905,661500001.0
2008-07-01 11:52:00,1.64905,1.64935,1.64895,1.6492,176400000.0
2008-07-01 11:53:00,1.6492,1.6494,1.649,1.649,131200000.0
2008-07-01 11:54:00,1.649,1.6491,1.6489,1.64895,183700000.0
2008-07-01 11:55:00,1.64895,1.6491,1.6489,1.649,186700000.0
2008-07-01 11:56:00,1.64905,1.6491,1.6488,1.6488,259300000.0
2008-07-01 11:57:00,1.6488,1.64905,1.6488,1.649,246900000.0
2008-07-01 11:58:00,1.649,1.6491,1.6489,1.64895,244300000.0
2008-07-01 11:59:00,1.6491,1.6495,1.6491,1.6493,217900000.0
2008-07-01 12:00:00,1.6493,1.6493,1.6492,1.64925,122000000.0
2008-07-01 12:01:00,1.6492,1.6495,1.6491,1.6492,138200000.0
2008-07-01 12:02:00,1.64915,1.6494,1.6491,1.64925,96700000.0
2008-07-01 12:03:00,1.64925,1.64925,1.6488,1.6489,224000000.0
2008-07-01 12:04:00,1.6489,1.649,1.6485,1.6487,259900000.0
2008-07-01 12:05:00,1.6487,1.6488,1.6485,1.6488,181900000.0
2008-07-01 12:06:00,1.6488,1.6491,1.64855,1.6489,185300000.0
2008-07-01 12:07:00,1.649,1.6491,1.6489,1.6489,198300000.0
2008-07-01 12:08:00,1.6489,1.6489,1.6487,1.6488,89900000.0
2008-07-01 12:09:00,1.6487,1.6492,1.64865,1.64905,481400000.0
2008-07-01 12:10:00,1.64905,1.6494,1.649,1.64935,432900000.0
2008-07-01 12:11:00,1.64935,1.6501,1.64935,1.6501,303100000.0
2008-07-01 12:12:00,1.65015,1.6511,1.65005,1.6506,441800000.0
2008-07-01 12:13:00,1.6506,1.6515,1.65055,1.65145,212400000.0
2008-07-01 12:14:00,1.6514,1.6516,1.65115,1.6512,362400000.0
2008-07-01 12:15:00,1.6512,1.6514,1.651,1.65135,309400000.0
2008-07-01 12:16:00,1.6515,1.6517,1.65125,1.65165,207300000.0
2008-07-01 12:17:00,1.65165,1.6517,1.6511,1.6511,328200000.0
2008-07-01 12:18:00,1.65115,1.6515,1.6511,1.65135,166700000.0
2008-07-01 12:19:00,1.6513,1.6513,1.6509,1.6509,565300000.0
2008-07-01 12:20:00,1.65095,1.651,1.65055,1.6507,278600000.0
2008-07-01 12:21:00,1.6506,1.65085,1.6504,1.65055,515100000.0
2008-07-01 12:22:00,1.6507,1.6507,1.6499,1.6502,381600000.0
2008-07-01 12:23:00,1.6502,1.6504,1.64995,1.6504,395800000.0
2008-07-01 12:24:00,1.6504,1.6509,1.65025,1.65055,343800000.0
2008-07-01 12:25:00,1.6506,1.6509,1.6502,1.65075,535700000.0
2008-07-01 12:26:00,1.6508,1.651,1.65065,1.651,316400000.0
2008-07-01 12:27:00,1.651,1.65145,1.65075,1.6513,466500000.0
2008-07-01 12:28:00,1.65125,1.65185,1.6508,1.65125,506800000.0
2008-07-01 12:29:00,1.6513,1.652,1.6513,1.6516,449100000.0
2008-07-01 12:30:00,1.6516,1.6521,1.6515,1.652,405300000.0
2008-07-01 12:31:00,1.6521,1.6523,1.6515,1.65155,746800000.0
2008-07-01 12:32:00,1.6517,1.6517,1.6513,1.6516,211600000.0
2008-07-01 12:33:00,1.6516,1.6516,1.6511,1.6512,227200000.0
2008-07-01 12:34:00,1.65115,1.6516,1.65115,1.6513,351200000.0
2008-07-01 12:35:00,1.6513,1.6514,1.6507,1.6508,174500000.0
2008-07-01 12:36:00,1.6507,1.6509,1.6507,1.6509,109500000.0
2008-07-01 12:37:00,1.6509,1.6517,1.6509,1.65105,311500000.0
2008-07-01 12:38:00,1.651,1.6511,1.65075,1.651,258300000.0
2008-07-01 12:39:00,1.651,1.6511,1.6506,1.6506,134500000.0
2008-07-01 12:40:00,1.6506,1.65075,1.6505,1.65075,85200000.0
2008-07-01 12:41:00,1.65075,1.6511,1.6506,1.6508,247300000.0
2008-07-01 12:42:00,1.6508,1.651,1.6502,1.6506,423100000.0
2008-07-01 12:43:00,1.6506,1.6506,1.6501,1.65045,331900000.0
2008-07-01 12:44:00,1.65045,1.6506,1.6501,1.6506,150100000.0
2008-07-01 12:45:00,1.6505,1.65095,1.6504,1.6508,248700000.0
2008-07-01 12:46:00,1.6509,1.6511,1.6506,1.6506,199200000.0
2008-07-01 12:47:00,1.6506,1.6508,1.6504,1.65075,280200000.0
2008-07-01 12:48:00,1.65075,1.6512,1.6505,1.6505,216500000.0
2008-07-01 12:49:00,1.6505,1.651,1.6504,1.65095,169400000.0
2008-07-01 12:50:00,1.65095,1.65165,1.65095,1.6513,226900000.0
2008-07-01 12:51:00,1.6513,1.65205,1.65125,1.6515,408100000.0
2008-07-01 12:52:00,1.6515,1.65155,1.65115,1.65155,444600000.0
2008-07-01 12:53:00,1.65155,1.65255,1.65145,1.6519,687000000.0
2008-07-01 12:54:00,1.65195,1.6522,1.65185,1.6521,443100000.0
2008-07-01 12:55:00,1.6521,1.6522,1.6514,1.6514,277800000.0
2008-07-01 12:56:00,1.6514,1.652,1.6513,1.6518,210100000.0
2008-07-01 12:57:00,1.652,1.6521,1.651,1.6513,369100000.0
2008-07-01 12:58:00,1.6511,1.6513,1.651,1.6512,317500000.0
2008-07-01 12:59:00,1.6512,1.6517,1.651,1.6517,202000000.0
2008-07-01 13:00:00,1.6516,1.6517,1.65105,1.6513,230500000.0
2008-07-01 13:01:00,1.6512,1.6512,1.6507,1.6508,250399999.0
2008-07-01 13:02:00,1.6507,1.6511,1.6507,1.6508,97100000.0
2008-07-01 13:03:00,1.6508,1.6508,1.6506,1.6506,87300000.0
2008-07-01 13:04:00,1.6505,1.6508,1.6504,1.6506,180100000.0
2008-07-01 13:05:00,1.6506,1.6506,1.65045,1.6505,157200000.0
2008-07-01 13:06:00,1.65045,1.65045,1.6502,1.6502,177400000.0
2008-07-01 13:07:00,1.6502,1.6506,1.65005,1.6504,323900000.0
2008-07-01 13:08:00,1.65035,1.6507,1.6503,1.6505,180500000.0
2008-07-01 13:09:00,1.6505,1.6513,1.6504,1.6513,532500000.0
2008-07-01 13:10:00,1.6513,1.6513,1.6509,1.6509,293800000.0
2008-07-01 13:11:00,1.65095,1.651,1.6503,1.6506,375300000.0
2008-07-01 13:12:00,1.6506,1.651,1.6506,1.651,335400000.0
2008-07-01 13:13:00,1.651,1.65145,1.651,1.65125,362700000.0
2008-07-01 13:14:00,1.65125,1.65135,1.6507,1.65105,374100000.0
2008-07-01 13:15:00,1.65105,1.65115,1.6507,1.65095,507500000.0
2008-07-01 13:16:00,1.651,1.6512,1.6499,1.6511,669599999.0
2008-07-01 13:17:00,1.65105,1.6514,1.651,1.6514,171900000.0
2008-07-01 13:18:00,1.6514,1.6519,1.65125,1.6513,391100000.0
2008-07-01 13:19:00,1.6512,1.6513,1.6511,1.6511,160400000.0
2008-07-01 13:20:00,1.6511,1.6513,1.651,1.65125,97500000.0
2008-07-01 13:21:00,1.65125,1.6515,1.65105,1.6511,228800000.0
2008-07-01 13:22:00,1.65115,1.6515,1.65115,1.6514,257900000.0
2008-07-01 13:23:00,1.6514,1.6517,1.6514,1.6516,92700000.0
2008-07-01 13:24:00,1.6516,1.6516,1.6511,1.6511,226100000.0
2008-07-01 13:25:00,1.65115,1.65145,1.65115,1.6513,191900000.0
2008-07-01 13:26:00,1.65125,1.6515,1.651,1.65135,299400000.0
2008-07-01 13:27:00,1.6514,1.6516,1.6513,1.65145,242200000.0
2008-07-01 13:28:00,1.65145,1.65145,1.651,1.65115,260600000.0
2008-07-01 13:29:00,1.6512,1.6514,1.6511,1.6512,259300000.0
2008-07-01 13:30:00,1.6512,1.6514,1.6511,1.6513,113300000.0
2008-07-01 13:31:00,1.6512,1.6513,1.6509,1.651,244200000.0
2008-07-01 13:32:00,1.651,1.65115,1.6506,1.6506,408900000.0
2008-07-01 13:33:00,1.6506,1.651,1.6505,1.6509,152200000.0
2008-07-01 13:34:00,1.65085,1.6513,1.65065,1.651,252100000.0
2008-07-01 13:35:00,1.65085,1.651,1.6506,1.6506,373000000.0
2008-07-01 13:36:00,1.6506,1.6511,1.6506,1.651,296900000.0
2008-07-01 13:37:00,1.65105,1.6511,1.6506,1.6509,124800000.0
2008-07-01 13:38:00,1.6509,1.6512,1.6509,1.6511,166200000.0
2008-07-01 13:39:00,1.6511,1.6515,1.6511,1.65125,107500000.0
2008-07-01 13:40:00,1.65135,1.6515,1.6509,1.651,284600000.0
2008-07-01 13:41:00,1.651,1.6514,1.65095,1.6512,247700000.0
2008-07-01 13:42:00,1.6512,1.6513,1.651,1.6512,166000000.0
2008-07-01 13:43:00,1.6512,1.6512,1.65075,1.65075,309400000.0
2008-07-01 13:44:00,1.6508,1.6519,1.6507,1.6518,414900000.0
2008-07-01 13:45:00,1.6518,1.6519,1.651,1.65155,382200000.0
2008-07-01 13:46:00,1.6515,1.6517,1.6513,1.6517,277300000.0
2008-07-01 13:47:00,1.6517,1.652,1.6515,1.65165,297100000.0
2008-07-01 13:48:00,1.6516,1.6523,1.6514,1.6523,225400000.0
2008-07-01 13:49:00,1.65225,1.6523,1.65195,1.6522,133700000.0
2008-07-01 13:50:00,1.6523,1.6523,1.6519,1.6522,220100000.0
2008-07-01 13:51:00,1.6521,1.65275,1.6519,1.65275,429200000.0
2008-07-01 13:52:00,1.65275,1.6535,1.6527,1.6533,195300000.0
2008-07-01 13:53:00,1.65335,1.6538,1.6531,1.6535,533600000.0
2008-07-01 13:54:00,1.65355,1.65425,1.65345,1.65405,360300000.0
2008-07-01 13:55:00,1.65405,1.65405,1.65355,1.6539,257400000.0
2008-07-01 13:56:00,1.6539,1.65395,1.6533,1.6538,465000000.0
2008-07-01 13:57:00,1.6537,1.65385,1.6535,1.6538,225400000.0
2008-07-01 13:58:00,1.6538,1.65385,1.65345,1.65345,298800000.0
2008-07-01 13:59:00,1.65345,1.6538,1.6533,1.65365,332700000.0
2008-07-01 14:00:00,1.6535,1.65365,1.6532,1.6533,325200000.0
2008-07-01 14:01:00,1.6533,1.6533,1.6527,1.65275,293100000.0
2008-07-01 14:02:00,1.6525,1.6525,1.6519,1.6519,241400000.0
2008-07-01 14:03:00,1.65195,1.6522,1.6519,1.652,324700000.0
2008-07-01 14:04:00,1.65205,1.6523,1.6519,1.6522,231000000.0
2008-07-01 14:05:00,1.6522,1.6522,1.6519,1.6519,142600000.0
2008-07-01 14:06:00,1.652,1.6521,1.6518,1.6521,198600000.0
2008-07-01 14:07:00,1.6521,1.6523,1.6516,1.65185,465100000.0
2008-07-01 14:08:00,1.65195,1.6521,1.65175,1.65175,301300000.0
2008-07-01 14:09:00,1.65175,1.65205,1.65175,1.65185,61400000.0
2008-07-01 14:10:00,1.65185,1.6522,1.65165,1.6521,379900000.0
2008-07-01 14:11:00,1.65205,1.65225,1.652,1.6521,321000000.0
2008-07-01 14:12:00,1.6521,1.65245,1.652,1.6521,173200000.0
2008-07-01 14:13:00,1.6521,1.6523,1.6518,1.6522,421600000.0
2008-07-01 14:14:00,1.6522,1.6522,1.6515,1.65165,404000000.0
2008-07-01 14:15:00,1.6516,1.6524,1.6516,1.6521,460100000.0
2008-07-01 14:16:00,1.6521,1.6525,1.6521,1.65225,259800000.0
2008-07-01 14:17:00,1.6523,1.6524,1.6521,1.6521,197900000.0
2008-07-01 14:18:00,1.6521,1.65275,1.6521,1.6526,320200000.0
2008-07-01 14:19:00,1.6526,1.65285,1.6526,1.6528,122200000.0
2008-07-01 14:20:00,1.6528,1.6528,1.6521,1.6523,158800000.0
2008-07-01 14:21:00,1.6524,1.6525,1.65145,1.65155,365000000.0
2008-07-01 14:22:00,1.65155,1.6518,1.65145,1.6518,215000000.0
2008-07-01 14:23:00,1.6518,1.6524,1.65165,1.6524,359600000.0
2008-07-01 14:24:00,1.6524,1.6524,1.6521,1.65215,66000000.0
2008-07-01 14:25:00,1.65215,1.65215,1.6518,1.6518,146400000.0
2008-07-01 14:26:00,1.65175,1.65205,1.65165,1.6519,346300000.0
2008-07-01 14:27:00,1.65195,1.6521,1.6518,1.6519,304800000.0
2008-07-01 14:28:00,1.6519,1.65265,1.65155,1.6524,385800000.0
2008-07-01 14:29:00,1.6524,1.65295,1.6524,1.65295,210400000.0
2008-07-01 14:30:00,1.65305,1.65305,1.6526,1.6527,225000000.0
2008-07-01 14:31:00,1.6527,1.65285,1.65225,1.6524,473500000.0
2008-07-01 14:32:00,1.6524,1.6528,1.652,1.65215,505500000.0
2008-07-01 14:33:00,1.65215,1.6524,1.65195,1.65235,413200000.0
2008-07-01 14:34:00,1.65225,1.6524,1.65215,1.6522,199600000.0
2008-07-01 14:35:00,1.6522,1.6526,1.6522,1.6523,239900000.0
2008-07-01 14:36:00,1.6523,1.6525,1.652,1.65225,176400000.0
2008-07-01 14:37:00,1.65225,1.6526,1.65225,1.6525,75700000.0
2008-07-01 14:38:00,1.6525,1.653,1.6525,1.6527,154100000.0
2008-07-01 14:39:00,1.6527,1.65275,1.6526,1.6526,159200000.0
2008-07-01 14:40:00,1.6526,1.6528,1.6522,1.6522,211500000.0
2008-07-01 14:41:00,1.6522,1.6522,1.6518,1.6519,124900000.0
2008-07-01 14:42:00,1.6519,1.6523,1.6519,1.6522,148400000.0
2008-07-01 14:43:00,1.6522,1.6524,1.6518,1.6519,219800000.0
2008-07-01 14:44:00,1.6519,1.6521,1.6516,1.652,164800000.0
2008-07-01 14:45:00,1.652,1.6521,1.6517,1.6518,59000000.0
2008-07-01 14:46:00,1.6518,1.6519,1.6517,1.65185,64000000.0
2008-07-01 14:47:00,1.6518,1.652,1.6514,1.6515,246500000.0
2008-07-01 14:48:00,1.6515,1.6518,1.6515,1.6518,248400000.0
2008-07-01 14:49:00,1.6518,1.65185,1.65135,1.65135,260900000.0
2008-07-01 14:50:00,1.65145,1.6515,1.6513,1.6513,96400000.0
2008-07-01 14:51:00,1.65135,1.6514,1.651,1.6511,212000000.0
2008-07-01 14:52:00,1.651,1.6515,1.651,1.6513,197300000.0
2008-07-01 14:53:00,1.6513,1.6515,1.6512,1.6513,102700000.0
2008-07-01 14:54:00,1.6514,1.6514,1.6512,1.6514,50600000.0
2008-07-01 14:55:00,1.6514,1.65185,1.6514,1.6515,372400000.0
2008-07-01 14:56:00,1.6515,1.6517,1.6513,1.6513,248600000.0
2008-07-01 14:57:00,1.65135,1.6516,1.6513,1.6515,122800000.0
2008-07-01 14:58:00,1.6515,1.6521,1.6515,1.6519,148400000.0
2008-07-01 14:59:00,1.6519,1.6521,1.6517,1.65185,179400000.0
2008-07-01 15:00:00,1.65185,1.65205,1.65165,1.65195,350000000.0
2008-07-01 15:01:00,1.65205,1.65215,1.65195,1.6521,84600000.0
2008-07-01 15:02:00,1.65205,1.65285,1.652,1.65265,373300000.0
2008-07-01 15:03:00,1.65265,1.6529,1.65265,1.6529,221600000.0
2008-07-01 15:04:00,1.6529,1.653,1.65275,1.65285,225400000.0
2008-07-01 15:05:00,1.65285,1.6534,1.6528,1.6533,354900000.0
2008-07-01 15:06:00,1.6533,1.65375,1.65305,1.6535,613300000.0
2008-07-01 15:07:00,1.6535,1.65365,1.65325,1.65345,412000000.0
2008-07-01 15:08:00,1.65345,1.6537,1.6532,1.6533,294300000.0
2008-07-01 15:09:00,1.6533,1.65345,1.6528,1.6529,399500000.0
2008-07-01 15:10:00,1.65285,1.6532,1.6527,1.65305,267400000.0
2008-07-01 15:11:00,1.6531,1.6535,1.6531,1.65335,261300000.0
2008-07-01 15:12:00,1.6533,1.65375,1.6533,1.6536,398200000.0
2008-07-01 15:13:00,1.6536,1.65385,1.65315,1.6533,280800000.0
2008-07-01 15:14:00,1.6533,1.6542,1.6533,1.654,313800000.0
2008-07-01 15:15:00,1.65405,1.6544,1.6539,1.6542,504800000.0
2008-07-01 15:16:00,1.6542,1.6544,1.6539,1.6542,161000000.0
2008-07-01 15:17:00,1.6541,1.6542,1.65365,1.6539,462800000.0
2008-07-01 15:18:00,1.6539,1.6541,1.65365,1.65365,365100000.0
2008-07-01 15:19:00,1.6535,1.6538,1.6535,1.6538,260000000.0
2008-07-01 15:20:00,1.6538,1.654,1.6534,1.6538,230000000.0
2008-07-01 15:21:00,1.6539,1.65405,1.6536,1.6538,221300000.0
2008-07-01 15:22:00,1.6539,1.6542,1.65385,1.654,286200000.0
2008-07-01 15:23:00,1.65405,1.6549,1.654,1.6548,156400000.0
2008-07-01 15:24:00,1.6548,1.6553,1.6546,1.6549,379200000.0
2008-07-01 15:25:00,1.655,1.65615,1.65475,1.6561,670000000.0
2008-07-01 15:26:00,1.6561,1.65615,1.6556,1.65585,375500000.0
2008-07-01 15:27:00,1.6558,1.658,1.6556,1.6577,548400000.0
2008-07-01 15:28:00,1.6576,1.6582,1.6574,1.6575,505000000.0
2008-07-01 15:29:00,1.6576,1.65785,1.6572,1.6577,450000000.0
2008-07-01 15:30:00,1.65775,1.65785,1.6573,1.6576,477200000.0
2008-07-01 15:31:00,1.6576,1.658,1.6569,1.6574,481300000.0
2008-07-01 15:32:00,1.6574,1.6578,1.6573,1.6576,198200000.0
2008-07-01 15:33:00,1.6576,1.6576,1.6568,1.6569,440200000.0
2008-07-01 15:34:00,1.6569,1.65795,1.6569,1.65785,375800000.0
2008-07-01 15:35:00,1.6579,1.6579,1.6576,1.65765,454900000.0
2008-07-01 15:36:00,1.6577,1.6581,1.65735,1.6576,511400000.0
2008-07-01 15:37:00,1.6576,1.65765,1.6568,1.6571,388800000.0
2008-07-01 15:38:00,1.6572,1.6577,1.6568,1.6569,359800000.0
2008-07-01 15:39:00,1.6569,1.6569,1.6566,1.6568,240800000.0
2008-07-01 15:40:00,1.6568,1.6573,1.6565,1.6566,668300000.0
2008-07-01 15:41:00,1.6566,1.6576,1.6565,1.6569,575300000.0
2008-07-01 15:42:00,1.657,1.6577,1.65665,1.6574,602900000.0
2008-07-01 15:43:00,1.65725,1.658,1.657,1.6577,485100000.0
2008-07-01 15:44:00,1.6577,1.6578,1.6569,1.6578,428800000.0
2008-07-01 15:45:00,1.6578,1.65805,1.6573,1.6573,557500000.0
2008-07-01 15:46:00,1.6573,1.6575,1.6572,1.6574,255100000.0
2008-07-01 15:47:00,1.6574,1.6576,1.6571,1.6571,392500000.0
2008-07-01 15:48:00,1.6571,1.6577,1.65705,1.6574,325800000.0
2008-07-01 15:49:00,1.6573,1.6574,1.6569,1.6573,273000000.0
2008-07-01 15:50:00,1.6575,1.658,1.65725,1.65785,308800000.0
2008-07-01 15:51:00,1.65785,1.658,1.65735,1.65745,551800000.0
2008-07-01 15:52:00,1.6575,1.65755,1.65655,1.65735,336700000.0
2008-07-01 15:53:00,1.65735,1.6577,1.65635,1.65635,566900000.0
2008-07-01 15:54:00,1.6563,1.6566,1.6563,1.6563,297900000.0
2008-07-01 15:55:00,1.6564,1.6564,1.6559,1.6562,166500000.0
2008-07-01 15:56:00,1.6562,1.6563,1.656,1.656,204600000.0
2008-07-01 15:57:00,1.65605,1.6561,1.6557,1.656,273400000.0
2008-07-01 15:58:00,1.656,1.65655,1.65585,1.65625,353800000.0
2008-07-01 15:59:00,1.6564,1.657,1.6552,1.6553,229200000.0
2008-07-01 16:00:00,1.6553,1.6556,1.6537,1.654,391700000.0
2008-07-01 16:01:00,1.654,1.6542,1.6525,1.6525,1081099999.0
2008-07-01 16:02:00,1.6529,1.6531,1.6522,1.6528,614100001.0
2008-07-01 16:03:00,1.65285,1.6534,1.6525,1.6528,508600000.0
2008-07-01 16:04:00,1.6529,1.65345,1.6525,1.65315,556700000.0
2008-07-01 16:05:00,1.6529,1.6532,1.6519,1.6522,575300000.0
2008-07-01 16:06:00,1.6522,1.6525,1.652,1.65215,421700000.0
2008-07-01 16:07:00,1.65215,1.6523,1.6513,1.6522,584199999.0
2008-07-01 16:08:00,1.6522,1.6525,1.6521,1.6523,314600000.0
2008-07-01 16:09:00,1.6523,1.6527,1.652,1.6523,328500000.0
2008-07-01 16:10:00,1.65225,1.6524,1.652,1.6521,335100000.0
2008-07-01 16:11:00,1.65205,1.6523,1.6516,1.6516,379000000.0
2008-07-01 16:12:00,1.6517,1.6528,1.6517,1.6528,413300000.0
2008-07-01 16:13:00,1.6528,1.6533,1.65255,1.653,385600000.0
2008-07-01 16:14:00,1.653,1.65395,1.65275,1.65395,492200000.0
2008-07-01 16:15:00,1.6539,1.6549,1.6539,1.6545,452200000.0
2008-07-01 16:16:00,1.6545,1.65475,1.6542,1.65445,420900000.0
2008-07-01 16:17:00,1.65445,1.65515,1.6542,1.65435,365900000.0
2008-07-01 16:18:00,1.6544,1.6544,1.6538,1.6538,330299998.0
2008-07-01 16:19:00,1.6538,1.6546,1.6537,1.6546,338800000.0
2008-07-01 16:20:00,1.65455,1.6551,1.65445,1.6545,477000000.0
2008-07-01 16:21:00,1.6545,1.6545,1.6534,1.6538,524400000.0
2008-07-01 16:22:00,1.6538,1.6542,1.65345,1.6542,620100000.0
2008-07-01 16:23:00,1.6541,1.6543,1.6536,1.6536,566799999.0
2008-07-01 16:24:00,1.6537,1.6538,1.653,1.65335,465400000.0
2008-07-01 16:25:00,1.65335,1.6537,1.6531,1.6535,283800000.0
2008-07-01 16:26:00,1.6535,1.6537,1.6534,1.6535,323600000.0
2008-07-01 16:27:00,1.6535,1.6537,1.65315,1.65315,275500000.0
2008-07-01 16:28:00,1.65315,1.6532,1.6527,1.65285,291900000.0
2008-07-01 16:29:00,1.65285,1.6534,1.6527,1.6531,301600000.0
2008-07-01 16:30:00,1.6531,1.6532,1.6525,1.6527,211300000.0
2008-07-01 16:31:00,1.6526,1.6531,1.6525,1.6526,294200000.0
2008-07-01 16:32:00,1.6526,1.6532,1.6526,1.6532,169800000.0
2008-07-01 16:33:00,1.6532,1.6539,1.6528,1.6538,213100000.0
2008-07-01 16:34:00,1.6538,1.6538,1.6533,1.65345,293000000.0
2008-07-01 16:35:00,1.6534,1.6535,1.6529,1.6531,614300000.0
2008-07-01 16:36:00,1.6531,1.6538,1.6531,1.6535,799300000.0
2008-07-01 16:37:00,1.6535,1.6537,1.65315,1.6532,650900000.0
2008-07-01 16:38:00,1.65315,1.6533,1.653,1.6531,412500000.0
2008-07-01 16:39:00,1.65305,1.6533,1.6529,1.6532,306200000.0
2008-07-01 16:40:00,1.6532,1.65355,1.6527,1.65355,346700000.0
2008-07-01 16:41:00,1.65355,1.65355,1.6532,1.6533,152900000.0
2008-07-01 16:42:00,1.65325,1.6534,1.65305,1.6532,212200000.0
2008-07-01 16:43:00,1.6533,1.6537,1.65325,1.6534,407800000.0
2008-07-01 16:44:00,1.6534,1.6538,1.6533,1.6536,426400000.0
2008-07-01 16:45:00,1.6536,1.6538,1.65335,1.6534,299600000.0
2008-07-01 16:46:00,1.65335,1.6537,1.6531,1.65345,321000000.0
2008-07-01 16:47:00,1.65345,1.6539,1.6533,1.6538,321200000.0
2008-07-01 16:48:00,1.6539,1.6542,1.6537,1.6541,324800000.0
2008-07-01 16:49:00,1.654,1.6542,1.65355,1.6536,498700000.0
2008-07-01 16:50:00,1.6536,1.6538,1.6533,1.65365,188500000.0
2008-07-01 16:51:00,1.6536,1.6538,1.653,1.6535,404400000.0
2008-07-01 16:52:00,1.6537,1.6538,1.6533,1.6535,387600000.0
2008-07-01 16:53:00,1.65335,1.6534,1.6529,1.653,514200000.0
2008-07-01 16:54:00,1.653,1.6533,1.6528,1.6532,475600000.0
2008-07-01 16:55:00,1.6532,1.65325,1.65245,1.6526,387900001.0
2008-07-01 16:56:00,1.6526,1.653,1.65205,1.6528,406800000.0
2008-07-01 16:57:00,1.6527,1.6531,1.6525,1.653,269900000.0
2008-07-01 16:58:00,1.653,1.6531,1.6525,1.6527,239800000.0
2008-07-01 16:59:00,1.6527,1.6527,1.6518,1.6521,443700000.0
2008-07-01 17:00:00,1.6521,1.6522,1.65165,1.6521,486100000.0
2008-07-01 17:01:00,1.6521,1.6522,1.65135,1.65135,586200000.0
2008-07-01 17:02:00,1.65135,1.65165,1.65125,1.65165,523500000.0
2008-07-01 17:03:00,1.65165,1.6521,1.65165,1.6517,502300000.0
2008-07-01 17:04:00,1.6517,1.6521,1.6516,1.6517,460300000.0
2008-07-01 17:05:00,1.6517,1.652,1.65165,1.652,284400000.0
2008-07-01 17:06:00,1.6521,1.6521,1.6514,1.6516,418500000.0
2008-07-01 17:07:00,1.6516,1.6517,1.65135,1.6516,326600000.0
2008-07-01 17:08:00,1.6516,1.6518,1.6516,1.6518,184500000.0
2008-07-01 17:09:00,1.65165,1.65225,1.65165,1.65225,177700000.0
2008-07-01 17:10:00,1.65225,1.6526,1.6522,1.65245,286800000.0
2008-07-01 17:11:00,1.6524,1.65265,1.6522,1.6526,365700000.0
2008-07-01 17:12:00,1.65255,1.65295,1.65255,1.6529,429000000.0
2008-07-01 17:13:00,1.6529,1.653,1.6525,1.6529,397100000.0
2008-07-01 17:14:00,1.6529,1.6531,1.6528,1.6529,187200000.0
2008-07-01 17:15:00,1.6529,1.65295,1.65265,1.6528,262200000.0
2008-07-01 17:16:00,1.6528,1.6529,1.6526,1.6527,407800000.0
2008-07-01 17:17:00,1.65275,1.65295,1.6526,1.65295,394800000.0
2008-07-01 17:18:00,1.6529,1.6532,1.65275,1.65275,308800000.0
2008-07-01 17:19:00,1.6528,1.65305,1.6527,1.65305,316000000.0
2008-07-01 17:20:00,1.65305,1.65315,1.6528,1.653,294600000.0
2008-07-01 17:21:00,1.6531,1.6535,1.6531,1.65315,161400000.0
2008-07-01 17:22:00,1.6532,1.6532,1.6526,1.6527,338600000.0
2008-07-01 17:23:00,1.6527,1.6529,1.65245,1.6528,305400000.0
2008-07-01 17:24:00,1.65275,1.653,1.65255,1.6529,421600000.0
2008-07-01 17:25:00,1.6529,1.6533,1.6529,1.6531,156000000.0
2008-07-01 17:26:00,1.6531,1.6533,1.6525,1.65285,292900000.0
2008-07-01 17:27:00,1.6528,1.6528,1.6523,1.6525,300600000.0
2008-07-01 17:28:00,1.6525,1.6525,1.6522,1.6523,257600000.0
2008-07-01 17:29:00,1.6523,1.6527,1.6522,1.6525,284700000.0
2008-07-01 17:30:00,1.65255,1.653,1.65255,1.653,195700000.0
2008-07-01 17:31:00,1.653,1.6533,1.6529,1.65305,214400000.0
2008-07-01 17:32:00,1.653,1.653,1.65275,1.6529,274800000.0
2008-07-01 17:33:00,1.6529,1.653,1.6527,1.6527,221200000.0
2008-07-01 17:34:00,1.6527,1.6529,1.6526,1.6528,225000000.0
2008-07-01 17:35:00,1.6528,1.653,1.6527,1.6528,323600000.0
2008-07-01 17:36:00,1.6528,1.6535,1.65275,1.65345,270700000.0
2008-07-01 17:37:00,1.6534,1.6537,1.65325,1.65355,236400000.0
2008-07-01 17:38:00,1.65355,1.6537,1.6535,1.6536,251600000.0
2008-07-01 17:39:00,1.6536,1.6537,1.6534,1.6535,134500000.0
2008-07-01 17:40:00,1.6535,1.654,1.6534,1.6534,246900000.0
2008-07-01 17:41:00,1.6534,1.6535,1.65315,1.6535,252800000.0
2008-07-01 17:42:00,1.6535,1.6537,1.65335,1.6534,301200000.0
2008-07-01 17:43:00,1.6534,1.654,1.65335,1.6537,83200000.0
2008-07-01 17:44:00,1.65375,1.65425,1.6537,1.65405,259200000.0
2008-07-01 17:45:00,1.65405,1.6544,1.6537,1.6544,324900000.0
2008-07-01 17:46:00,1.6544,1.655,1.6541,1.655,193800000.0
2008-07-01 17:47:00,1.65495,1.6554,1.6549,1.655,79500000.0
2008-07-01 17:48:00,1.655,1.655,1.6545,1.6545,65800000.0
2008-07-01 17:49:00,1.6546,1.6546,1.65395,1.6543,370800000.0
2008-07-01 17:50:00,1.6542,1.6542,1.6537,1.6539,288300000.0
2008-07-01 17:51:00,1.65375,1.6541,1.6537,1.65395,269600000.0
2008-07-01 17:52:00,1.65395,1.6542,1.65325,1.65325,380400000.0
2008-07-01 17:53:00,1.65325,1.65405,1.65325,1.6536,286900000.0
2008-07-01 17:54:00,1.6537,1.6537,1.6534,1.65365,182700000.0
2008-07-01 17:55:00,1.6537,1.6538,1.6534,1.6535,133400000.0
2008-07-01 17:56:00,1.6535,1.6543,1.65335,1.65415,277700000.0
2008-07-01 17:57:00,1.65415,1.6549,1.65415,1.6544,251500000.0
2008-07-01 17:58:00,1.6544,1.655,1.6544,1.65485,218500000.0
2008-07-01 17:59:00,1.6549,1.65495,1.6545,1.6549,165100000.0
2008-07-01 18:00:00,1.6547,1.6548,1.6544,1.6548,180300000.0
2008-07-01 18:01:00,1.6548,1.6548,1.6539,1.6543,165800000.0
2008-07-01 18:02:00,1.6543,1.6543,1.6536,1.65365,131200000.0
2008-07-01 18:03:00,1.65375,1.6541,1.65375,1.6541,103500000.0
2008-07-01 18:04:00,1.6541,1.6543,1.654,1.6543,59900000.0
2008-07-01 18:05:00,1.65445,1.65465,1.6543,1.6546,111900000.0
2008-07-01 18:06:00,1.65465,1.65465,1.65445,1.6546,53400000.0
2008-07-01 18:07:00,1.6546,1.6546,1.6541,1.6541,54900000.0
2008-07-01 18:08:00,1.65415,1.65435,1.6541,1.65415,86700000.0
2008-07-01 18:09:00,1.6542,1.65435,1.65415,1.65435,48800000.0
2008-07-01 18:10:00,1.6543,1.65435,1.65415,1.6543,66500000.0
2008-07-01 18:11:00,1.65425,1.6546,1.65425,1.6545,46600000.0
2008-07-01 18:12:00,1.6545,1.65475,1.6545,1.65475,32000000.0
2008-07-01 18:13:00,1.6547,1.65475,1.6543,1.6543,42200000.0
2008-07-01 18:14:00,1.6543,1.6543,1.654,1.65405,60200000.0
2008-07-01 18:15:00,1.654,1.6546,1.65365,1.6541,180400000.0
2008-07-01 18:16:00,1.654,1.6558,1.654,1.6551,260200000.0
2008-07-01 18:17:00,1.6551,1.6556,1.6545,1.6551,312200000.0
2008-07-01 18:18:00,1.65505,1.6556,1.65475,1.6551,231700000.0
2008-07-01 18:19:00,1.655,1.6553,1.65455,1.6553,186800000.0
2008-07-01 18:20:00,1.65525,1.6557,1.65495,1.65515,218200000.0
2008-07-01 18:21:00,1.65515,1.65645,1.655,1.6559,228100000.0
2008-07-01 18:22:00,1.65605,1.6564,1.6554,1.65565,323900000.0
2008-07-01 18:23:00,1.65565,1.65655,1.65545,1.65545,410500000.0
2008-07-01 18:24:00,1.6554,1.65595,1.65515,1.65585,366800000.0
2008-07-01 18:25:00,1.6558,1.6561,1.6556,1.6561,138700000.0
2008-07-01 18:26:00,1.656,1.6564,1.6559,1.6564,153000000.0
2008-07-01 18:27:00,1.6564,1.6566,1.6562,1.6566,136800000.0
2008-07-01 18:28:00,1.6566,1.6571,1.6563,1.6571,249700000.0
2008-07-01 18:29:00,1.6569,1.6572,1.6564,1.6569,358300000.0
2008-07-01 18:30:00,1.65685,1.6573,1.6568,1.65695,222200000.0
2008-07-01 18:31:00,1.6568,1.657,1.6566,1.6566,117700000.0
2008-07-01 18:32:00,1.65675,1.65685,1.6565,1.6566,75600000.0
2008-07-01 18:33:00,1.65655,1.6566,1.6561,1.65625,102300000.0
2008-07-01 18:34:00,1.65625,1.65635,1.65605,1.65605,52000000.0
2008-07-01 18:35:00,1.65605,1.6563,1.6559,1.6559,87600000.0
2008-07-01 18:36:00,1.6559,1.6559,1.6555,1.6558,91800000.0
2008-07-01 18:37:00,1.6558,1.6559,1.65555,1.6556,41600000.0
2008-07-01 18:38:00,1.6556,1.6559,1.6556,1.6557,124100000.0
2008-07-01 18:39:00,1.6557,1.65615,1.6556,1.65605,121800000.0
2008-07-01 18:40:00,1.656,1.65675,1.656,1.6563,115300000.0
2008-07-01 18:41:00,1.6563,1.6564,1.656,1.65635,132300000.0
2008-07-01 18:42:00,1.65635,1.6564,1.6559,1.6563,231700000.0
2008-07-01 18:43:00,1.6563,1.6565,1.6563,1.65645,143300000.0
2008-07-01 18:44:00,1.65645,1.6565,1.6563,1.6564,47200000.0
2008-07-01 18:45:00,1.6565,1.6565,1.656,1.6565,257800000.0
2008-07-01 18:46:00,1.6565,1.6569,1.6563,1.6566,173100000.0
2008-07-01 18:47:00,1.65645,1.65645,1.6558,1.6559,158200000.0
2008-07-01 18:48:00,1.6559,1.6559,1.65515,1.6554,175900000.0
2008-07-01 18:49:00,1.6554,1.656,1.6554,1.6558,114000000.0
2008-07-01 18:50:00,1.65585,1.6565,1.6558,1.6558,248600000.0
2008-07-01 18:51:00,1.65575,1.65615,1.65575,1.65615,88100000.0
2008-07-01 18:52:00,1.65615,1.6567,1.65615,1.6565,187600000.0
2008-07-01 18:53:00,1.65645,1.65665,1.6563,1.6566,143000000.0
2008-07-01 18:54:00,1.65665,1.6567,1.65645,1.6566,267200000.0
2008-07-01 18:55:00,1.6566,1.6567,1.6563,1.6565,241000000.0
2008-07-01 18:56:00,1.6565,1.657,1.6564,1.6564,131400000.0
2008-07-01 18:57:00,1.6564,1.6569,1.6564,1.6568,197600000.0
2008-07-01 18:58:00,1.6571,1.6571,1.6569,1.657,80400000.0
2008-07-01 18:59:00,1.657,1.657,1.6564,1.6565,148200000.0
2008-07-01 19:00:00,1.6565,1.6572,1.6565,1.6569,133800000.0
2008-07-01 19:01:00,1.65695,1.6572,1.6568,1.6572,149600000.0
2008-07-01 19:02:00,1.6572,1.6574,1.6569,1.6574,92000000.0
2008-07-01 19:03:00,1.6573,1.6576,1.65705,1.6574,90000000.0
2008-07-01 19:04:00,1.6574,1.6576,1.6573,1.6575,79300000.0
2008-07-01 19:05:00,1.6574,1.6575,1.6574,1.6575,11000000.0
2008-07-01 19:06:00,1.6575,1.6575,1.6572,1.6573,58500000.0
2008-07-01 19:07:00,1.6573,1.6579,1.6573,1.6578,102000000.0
2008-07-01 19:08:00,1.6578,1.658,1.6576,1.6576,85700000.0
2008-07-01 19:09:00,1.6577,1.6578,1.6576,1.6577,191600000.0
2008-07-01 19:10:00,1.6576,1.6576,1.6572,1.6574,182200000.0
2008-07-01 19:11:00,1.65735,1.6576,1.6572,1.6576,99800000.0
2008-07-01 19:12:00,1.6576,1.6576,1.6571,1.6573,49800000.0
2008-07-01 19:13:00,1.6572,1.6573,1.657,1.657,82300000.0
2008-07-01 19:14:00,1.657,1.6579,1.65695,1.6578,97000000.0
2008-07-01 19:15:00,1.6578,1.658,1.6575,1.6575,89400000.0
2008-07-01 19:16:00,1.6576,1.6577,1.6576,1.6576,31400000.0
2008-07-01 19:17:00,1.6577,1.6577,1.6576,1.6577,49300000.0
2008-07-01 19:18:00,1.6577,1.6578,1.6576,1.6576,45200000.0
2008-07-01 19:19:00,1.6576,1.6576,1.6575,1.6575,39000000.0
2008-07-01 19:20:00,1.6575,1.6577,1.6575,1.6577,39600000.0
2008-07-01 19:21:00,1.6576,1.6577,1.6576,1.6576,82000000.0
2008-07-01 19:22:00,1.6576,1.6585,1.6575,1.6584,84600000.0
2008-07-01 19:23:00,1.6584,1.6584,1.6579,1.6579,109800000.0
2008-07-01 19:24:00,1.6579,1.6581,1.6577,1.6581,123500000.0
2008-07-01 19:25:00,1.6581,1.6582,1.65805,1.6581,97200000.0
2008-07-01 19:26:00,1.6582,1.6582,1.658,1.6581,72000000.0
2008-07-01 19:27:00,1.658,1.6583,1.658,1.6582,132800000.0
2008-07-01 19:28:00,1.6582,1.6582,1.6579,1.6581,121400000.0
2008-07-01 19:29:00,1.6581,1.6581,1.6578,1.6578,117400000.0
2008-07-01 19:30:00,1.6578,1.658,1.6578,1.6579,46400000.0
2008-07-01 19:31:00,1.658,1.6581,1.6579,1.658,99000000.0
2008-07-01 19:32:00,1.658,1.658,1.6578,1.6578,112700000.0
2008-07-01 19:33:00,1.6579,1.658,1.6574,1.65765,210400000.0
2008-07-01 19:34:00,1.6577,1.65775,1.6577,1.65775,64300000.0
2008-07-01 19:35:00,1.65775,1.65775,1.6572,1.6574,155800000.0
2008-07-01 19:36:00,1.6574,1.6576,1.6571,1.6573,285800000.0
2008-07-01 19:37:00,1.6573,1.65745,1.65715,1.6573,153500000.0
2008-07-01 19:38:00,1.6573,1.65735,1.6573,1.6573,52400000.0
2008-07-01 19:39:00,1.65725,1.6574,1.6572,1.6573,151200000.0
2008-07-01 19:40:00,1.65725,1.65755,1.65725,1.6574,154800000.0
2008-07-01 19:41:00,1.65735,1.6581,1.65735,1.658,139300000.0
2008-07-01 19:42:00,1.658,1.6582,1.658,1.6581,74600000.0
2008-07-01 19:43:00,1.6581,1.6583,1.658,1.6582,51800000.0
2008-07-01 19:44:00,1.6581,1.6582,1.6581,1.6582,51600000.0
2008-07-01 19:45:00,1.6582,1.6582,1.6578,1.6578,82900000.0
2008-07-01 19:46:00,1.6578,1.6579,1.6577,1.6578,108900000.0
2008-07-01 19:47:00,1.6579,1.6579,1.65725,1.6574,134400000.0
2008-07-01 19:48:00,1.6573,1.6574,1.6568,1.6569,131900000.0
2008-07-01 19:49:00,1.6569,1.657,1.6564,1.6566,119000000.0
2008-07-01 19:50:00,1.6565,1.6565,1.6562,1.6564,146000000.0
2008-07-01 19:51:00,1.6564,1.6565,1.6561,1.6565,180200000.0
2008-07-01 19:52:00,1.6565,1.6574,1.6565,1.6574,93200000.0
2008-07-01 19:53:00,1.6575,1.65765,1.65665,1.657,238600000.0
2008-07-01 19:54:00,1.657,1.6573,1.657,1.65725,111900000.0
2008-07-01 19:55:00,1.6573,1.6573,1.6556,1.6556,267300000.0
2008-07-01 19:56:00,1.6556,1.6563,1.6554,1.65625,214000000.0
2008-07-01 19:57:00,1.6563,1.65645,1.65625,1.65625,88600000.0
2008-07-01 19:58:00,1.6563,1.65655,1.6563,1.6564,143400000.0
2008-07-01 19:59:00,1.6564,1.6564,1.6559,1.656,129600000.0
2008-07-01 20:00:00,1.6559,1.6562,1.6559,1.6559,172200000.0
2008-07-01 20:01:00,1.6559,1.6563,1.6559,1.6563,138400000.0
2008-07-01 20:02:00,1.6563,1.6563,1.6558,1.6559,226300000.0
2008-07-01 20:03:00,1.6559,1.65605,1.6557,1.65605,260200000.0
2008-07-01 20:04:00,1.656,1.6566,1.656,1.65625,173400000.0
2008-07-01 20:05:00,1.65625,1.6566,1.6561,1.6561,328200000.0
2008-07-01 20:06:00,1.6561,1.6563,1.6558,1.6561,133600000.0
2008-07-01 20:07:00,1.6562,1.6566,1.656,1.6564,101800000.0
2008-07-01 20:08:00,1.6563,1.6565,1.6557,1.6558,196800000.0
2008-07-01 20:09:00,1.6559,1.6562,1.6558,1.6561,152900000.0
2008-07-01 20:10:00,1.6563,1.6566,1.6562,1.6564,159000000.0
2008-07-01 20:11:00,1.6564,1.6565,1.6561,1.6563,31600000.0
2008-07-01 20:12:00,1.6563,1.6563,1.6558,1.6562,69100000.0
2008-07-01 20:13:00,1.6562,1.6567,1.6561,1.6565,141700000.0
2008-07-01 20:14:00,1.6565,1.6568,1.65625,1.6568,72400000.0
2008-07-01 20:15:00,1.6569,1.657,1.6566,1.657,98600000.0
2008-07-01 20:16:00,1.6569,1.6572,1.6569,1.6571,47200000.0
2008-07-01 20:17:00,1.6571,1.6571,1.657,1.6571,51000000.0
2008-07-01 20:18:00,1.6571,1.6571,1.657,1.6571,33800000.0
2008-07-01 20:19:00,1.65705,1.6571,1.65675,1.6568,79700000.0
2008-07-01 20:20:00,1.6568,1.657,1.6568,1.6569,60500000.0
2008-07-01 20:21:00,1.6569,1.657,1.6567,1.6569,77600000.0
2008-07-01 20:22:00,1.657,1.6573,1.6566,1.6566,113700000.0
2008-07-01 20:23:00,1.6567,1.6571,1.6566,1.6569,59900000.0
2008-07-01 20:24:00,1.6569,1.657,1.6566,1.6567,173200000.0
2008-07-01 20:25:00,1.6567,1.6569,1.6566,1.6568,98500000.0
2008-07-01 20:26:00,1.6568,1.6569,1.6568,1.6568,18100000.0
2008-07-01 20:27:00,1.6568,1.6572,1.6568,1.6571,107900000.0
2008-07-01 20:28:00,1.6572,1.6578,1.6572,1.6577,39800000.0
2008-07-01 20:29:00,1.6577,1.658,1.6575,1.6578,128900000.0
2008-07-01 20:30:00,1.6578,1.6579,1.6572,1.6573,137900000.0
2008-07-01 20:31:00,1.6574,1.6575,1.6572,1.6574,134000000.0
2008-07-01 20:32:00,1.6574,1.6574,1.6568,1.6569,93600000.0
2008-07-01 20:33:00,1.6569,1.6569,1.6567,1.6569,33000000.0
2008-07-01 20:34:00,1.6569,1.657,1.6566,1.6567,134700000.0
2008-07-01 20:35:00,1.6568,1.6569,1.6568,1.6568,23000000.0
2008-07-01 20:36:00,1.6569,1.657,1.6565,1.6566,101600000.0
2008-07-01 20:37:00,1.6566,1.6567,1.6565,1.6565,77200000.0
2008-07-01 20:38:00,1.6566,1.6567,1.6565,1.6565,102800000.0
2008-07-01 20:39:00,1.6566,1.6569,1.6566,1.6568,83600000.0
2008-07-01 20:40:00,1.6569,1.6569,1.6568,1.6569,27900000.0
2008-07-01 20:41:00,1.6569,1.6569,1.6565,1.6565,43300000.0
2008-07-01 20:42:00,1.6565,1.6565,1.656,1.6561,175900000.0
2008-07-01 20:43:00,1.6561,1.6562,1.6558,1.6562,201100000.0
2008-07-01 20:44:00,1.6562,1.6562,1.6558,1.6559,47900000.0
2008-07-01 20:45:00,1.6559,1.6559,1.6553,1.6553,97500000.0
2008-07-01 20:46:00,1.6553,1.6555,1.6552,1.6554,114600000.0
2008-07-01 20:47:00,1.6554,1.6556,1.6553,1.6555,171200000.0
2008-07-01 20:48:00,1.6555,1.6556,1.6552,1.6554,86800000.0
2008-07-01 20:49:00,1.6555,1.6558,1.6549,1.6557,164100000.0
2008-07-01 20:50:00,1.6557,1.6558,1.6555,1.6555,133500000.0
2008-07-01 20:51:00,1.6556,1.6556,1.65535,1.6556,71700000.0
2008-07-01 20:52:00,1.6556,1.6561,1.6555,1.656,35800000.0
2008-07-01 20:53:00,1.656,1.656,1.6554,1.6557,82600000.0
2008-07-01 20:54:00,1.656,1.657,1.656,1.657,227500000.0
2008-07-01 20:55:00,1.6571,1.6572,1.657,1.6571,143500000.0
2008-07-01 20:56:00,1.6571,1.6571,1.6568,1.6571,128900000.0
2008-07-01 20:57:00,1.6571,1.6575,1.657,1.6573,146600000.0
2008-07-01 20:58:00,1.6573,1.6573,1.6571,1.6572,91400000.0
2008-07-01 20:59:00,1.6573,1.6581,1.6573,1.658,109600000.0
2008-07-01 21:00:00,1.6581,1.6581,1.6575,1.6577,141700000.0
2008-07-01 21:01:00,1.6576,1.6577,1.6574,1.6576,54000000.0
2008-07-01 21:02:00,1.6576,1.6576,1.6574,1.6575,33200000.0
2008-07-01 21:03:00,1.6575,1.6575,1.6568,1.657,202000000.0
2008-07-01 21:04:00,1.657,1.6571,1.657,1.6571,58400000.0
2008-07-01 21:05:00,1.6571,1.6571,1.65665,1.6567,182400000.0
2008-07-01 21:06:00,1.6567,1.6569,1.6567,1.6569,110400000.0
2008-07-01 21:07:00,1.6568,1.6571,1.6568,1.657,98600000.0
2008-07-01 21:08:00,1.657,1.657,1.6568,1.6569,54300000.0
2008-07-01 21:09:00,1.6569,1.6569,1.6566,1.6566,89200000.0
2008-07-01 21:10:00,1.6565,1.6567,1.6565,1.6567,105600000.0
2008-07-01 21:11:00,1.6567,1.6571,1.65645,1.657,184400000.0
2008-07-01 21:12:00,1.6571,1.6571,1.65695,1.657,71000000.0
2008-07-01 21:13:00,1.6571,1.6571,1.6571,1.6571,2000000.0
2008-07-01 21:14:00,1.657,1.65725,1.657,1.65705,224000000.0
2008-07-01 21:15:00,1.65705,1.6571,1.6564,1.6564,125400000.0
2008-07-01 21:16:00,1.6564,1.6567,1.6563,1.6567,79900000.0
2008-07-01 21:17:00,1.6566,1.6566,1.6562,1.6562,38400000.0
2008-07-01 21:18:00,1.6562,1.6563,1.6561,1.6562,66900000.0
2008-07-01 21:19:00,1.6562,1.6566,1.6562,1.6566,42800000.0
2008-07-01 21:20:00,1.6566,1.6567,1.6563,1.6565,86400000.0
2008-07-01 21:21:00,1.6565,1.6566,1.6563,1.6563,116500000.0
2008-07-01 21:22:00,1.6564,1.6564,1.6563,1.6564,22900000.0
2008-07-01 21:23:00,1.6564,1.6564,1.6562,1.6563,35700000.0
2008-07-01 21:24:00,1.65625,1.65625,1.6558,1.6558,55800000.0
2008-07-01 21:25:00,1.65575,1.656,1.6557,1.6559,25400000.0
2008-07-01 21:26:00,1.65585,1.6559,1.6558,1.6559,78000000.0
2008-07-01 21:27:00,1.65585,1.6561,1.6558,1.6561,117900000.0
2008-07-01 21:28:00,1.656,1.656,1.6558,1.6558,69200000.0
2008-07-01 21:29:00,1.6559,1.6559,1.6558,1.6558,17200000.0
2008-07-01 21:30:00,1.6558,1.656,1.6558,1.6559,49400000.0
2008-07-01 21:31:00,1.6559,1.6559,1.6557,1.6558,41200000.0
2008-07-01 21:32:00,1.6559,1.6559,1.6554,1.6554,49500000.0
2008-07-01 21:33:00,1.6555,1.6556,1.6554,1.6555,97600000.0
2008-07-01 21:34:00,1.6555,1.6556,1.6555,1.6555,65300000.0
2008-07-01 21:35:00,1.6555,1.6558,1.6554,1.6554,118800000.0
2008-07-01 21:36:00,1.6554,1.6557,1.6554,1.6556,87200000.0
2008-07-01 21:37:00,1.6557,1.6559,1.6554,1.6558,55100000.0
2008-07-01 21:38:00,1.6557,1.6564,1.6557,1.6563,44600000.0
2008-07-01 21:39:00,1.6562,1.6563,1.6561,1.6562,6000000.0
2008-07-01 21:40:00,1.6563,1.6565,1.6563,1.6563,69500000.0
2008-07-01 21:41:00,1.6563,1.6564,1.6561,1.6563,34400000.0
2008-07-01 21:42:00,1.6563,1.65645,1.6563,1.6564,59400000.0
2008-07-01 21:43:00,1.6564,1.6565,1.6561,1.6561,58600000.0
2008-07-01 21:44:00,1.6561,1.6562,1.6557,1.6559,128400000.0
2008-07-01 21:45:00,1.6559,1.6562,1.6558,1.6559,157600000.0
2008-07-01 21:46:00,1.6559,1.6564,1.6559,1.6559,61000000.0
2008-07-01 21:47:00,1.6559,1.656,1.65585,1.656,25200000.0
2008-07-01 21:49:00,1.6561,1.6561,1.6559,1.6559,20900000.0
2008-07-01 21:50:00,1.6559,1.6561,1.6558,1.6561,83600000.0
2008-07-01 21:51:00,1.6561,1.6561,1.6558,1.6558,76300000.0
2008-07-01 21:52:00,1.6558,1.6559,1.6558,1.6558,21000000.0
2008-07-01 21:53:00,1.6559,1.656,1.6559,1.656,4800000.0
2008-07-01 21:54:00,1.656,1.6566,1.6559,1.6566,60800000.0
2008-07-01 21:55:00,1.6565,1.6568,1.6565,1.6567,34500000.0
2008-07-01 21:56:00,1.6567,1.6567,1.6566,1.6566,13400000.0
2008-07-01 21:57:00,1.6566,1.6566,1.656,1.6561,64900000.0
2008-07-01 21:58:00,1.656,1.6562,1.6559,1.6562,55700000.0
2008-07-01 21:59:00,1.6562,1.6562,1.6558,1.656,75700000.0
2008-07-01 22:00:00,1.6561,1.6561,1.6557,1.6559,45800000.0
2008-07-01 22:01:00,1.6559,1.6559,1.6557,1.6557,23200000.0
2008-07-01 22:02:00,1.6557,1.6558,1.6553,1.6553,19400000.0
2008-07-01 22:03:00,1.6554,1.6554,1.6554,1.6554,1000000.0
2008-07-01 22:04:00,1.6554,1.6557,1.6554,1.6554,17600000.0
2008-07-01 22:05:00,1.6553,1.6553,1.6548,1.655,25300000.0
2008-07-01 22:06:00,1.655,1.6552,1.6549,1.6551,24200000.0
2008-07-01 22:07:00,1.655,1.6552,1.655,1.6552,22200000.0
2008-07-01 22:08:00,1.6552,1.6554,1.6552,1.6554,5200000.0
2008-07-01 22:09:00,1.6554,1.6554,1.6551,1.6553,6400000.0
2008-07-01 22:10:00,1.6552,1.6556,1.6551,1.6552,61100000.0
2008-07-01 22:11:00,1.6552,1.6554,1.6551,1.6553,45800000.0
2008-07-01 22:12:00,1.6553,1.6556,1.6551,1.6554,28600000.0
2008-07-01 22:13:00,1.6558,1.6559,1.6553,1.6553,14400000.0
2008-07-01 22:14:00,1.6552,1.6556,1.6552,1.6553,24800000.0
2008-07-01 22:15:00,1.6556,1.6557,1.6554,1.6554,19800000.0
2008-07-01 22:16:00,1.6554,1.6555,1.6554,1.6555,5800000.0
2008-07-01 22:17:00,1.6554,1.6554,1.6553,1.6553,13400000.0
2008-07-01 22:18:00,1.6553,1.6553,1.6552,1.6553,5000000.0
2008-07-01 22:19:00,1.6553,1.6555,1.6552,1.6554,47200000.0
2008-07-01 22:20:00,1.6554,1.6554,1.6543,1.6548,60100000.0
2008-07-01 22:21:00,1.6551,1.6553,1.6548,1.6548,31200000.0
2008-07-01 22:22:00,1.655,1.6552,1.6549,1.655,22800000.0
2008-07-01 22:23:00,1.655,1.655,1.6545,1.6548,57600000.0
2008-07-01 22:24:00,1.6548,1.6549,1.6546,1.6546,12000000.0
2008-07-01 22:25:00,1.6545,1.6546,1.6545,1.6546,5000000.0
2008-07-01 22:26:00,1.6547,1.6547,1.6546,1.6546,4000000.0
2008-07-01 22:27:00,1.6545,1.6547,1.6544,1.6545,15600000.0
2008-07-01 22:28:00,1.6544,1.6545,1.6544,1.6545,4000000.0
2008-07-01 22:29:00,1.6544,1.6545,1.6544,1.6544,19200000.0
2008-07-01 22:30:00,1.6544,1.6547,1.6544,1.6546,21200000.0
2008-07-01 22:31:00,1.6546,1.6546,1.6545,1.6546,4800000.0
2008-07-01 22:32:00,1.6548,1.6551,1.6546,1.6546,47100000.0
2008-07-01 22:33:00,1.6548,1.655,1.65455,1.6546,37000000.0
2008-07-01 22:34:00,1.6546,1.6549,1.6546,1.6547,28800000.0
2008-07-01 22:35:00,1.6547,1.6549,1.6546,1.6548,23800000.0
2008-07-01 22:36:00,1.6548,1.6549,1.6541,1.6544,49500000.0
2008-07-01 22:37:00,1.6543,1.6546,1.6543,1.6546,4000000.0
2008-07-01 22:38:00,1.6545,1.6546,1.6543,1.6543,29600000.0
2008-07-01 22:39:00,1.6543,1.6546,1.6543,1.6543,38400000.0
2008-07-01 22:40:00,1.6543,1.6545,1.6543,1.6545,24000000.0
2008-07-01 22:41:00,1.6546,1.6552,1.6545,1.6552,41600000.0
2008-07-01 22:42:00,1.6553,1.6553,1.655,1.6551,18200000.0
2008-07-01 22:43:00,1.6551,1.6551,1.6548,1.6549,14100000.0
2008-07-01 22:44:00,1.6551,1.6552,1.6548,1.6548,29000000.0
2008-07-01 22:45:00,1.6548,1.6552,1.6545,1.6545,47100000.0
2008-07-01 22:46:00,1.6546,1.6546,1.6545,1.6545,15600000.0
2008-07-01 22:47:00,1.6545,1.6546,1.6545,1.6545,16800000.0
2008-07-01 22:48:00,1.6545,1.6546,1.6545,1.6546,3400000.0
2008-07-01 22:49:00,1.6544,1.6544,1.653,1.6534,116200000.0
2008-07-01 22:50:00,1.6535,1.654,1.6529,1.6532,78500000.0
2008-07-01 22:51:00,1.6531,1.6532,1.6526,1.6532,25000000.0
2008-07-01 22:52:00,1.6533,1.6534,1.6533,1.6533,23600000.0
2008-07-01 22:53:00,1.6533,1.6533,1.65305,1.65305,32200000.0
2008-07-01 22:54:00,1.6532,1.6534,1.65225,1.6533,96300000.0
2008-07-01 22:55:00,1.6531,1.6535,1.6531,1.6532,19900000.0
2008-07-01 22:56:00,1.6532,1.6533,1.6532,1.6532,16000000.0
2008-07-01 22:57:00,1.6532,1.6532,1.6532,1.6532,7000000.0
2008-07-01 22:58:00,1.6532,1.6532,1.6531,1.6531,4000000.0
2008-07-01 22:59:00,1.65285,1.6534,1.65285,1.653,47200000.0
2008-07-01 23:00:00,1.653,1.6533,1.6529,1.6532,52300000.0
2008-07-01 23:01:00,1.6533,1.6533,1.6532,1.65325,53300000.0
2008-07-01 23:02:00,1.6533,1.6536,1.6533,1.6534,30300000.0
2008-07-01 23:03:00,1.6534,1.6534,1.6527,1.65285,24500000.0
2008-07-01 23:04:00,1.6528,1.653,1.6528,1.653,55300000.0
2008-07-01 23:05:00,1.653,1.6534,1.653,1.6534,11200000.0
2008-07-01 23:06:00,1.6533,1.6535,1.6533,1.6533,11000000.0
2008-07-01 23:07:00,1.6534,1.6535,1.6534,1.6535,2000000.0
2008-07-01 23:08:00,1.6536,1.6536,1.6535,1.6535,2000000.0
2008-07-01 23:09:00,1.6531,1.6534,1.6531,1.6534,10700000.0
2008-07-01 23:10:00,1.6533,1.6533,1.6529,1.6529,6700000.0
2008-07-01 23:11:00,1.6529,1.6534,1.6529,1.6533,38700000.0
2008-07-01 23:12:00,1.6534,1.6534,1.6532,1.6533,5400000.0
2008-07-01 23:13:00,1.6531,1.6533,1.6531,1.6533,6700000.0
2008-07-01 23:14:00,1.6532,1.6533,1.6531,1.6532,17200000.0
2008-07-01 23:15:00,1.6532,1.6532,1.653,1.6532,9800000.0
2008-07-01 23:16:00,1.6531,1.6532,1.653,1.6531,8700000.0
2008-07-01 23:17:00,1.6532,1.6533,1.6532,1.6533,5800000.0
2008-07-01 23:18:00,1.6534,1.6534,1.6533,1.6533,2400000.0
2008-07-01 23:19:00,1.6532,1.6532,1.6526,1.6526,43100000.0
2008-07-01 23:20:00,1.6526,1.6527,1.6523,1.6526,33600000.0
2008-07-01 23:21:00,1.65235,1.6529,1.65235,1.6528,15400000.0
2008-07-01 23:22:00,1.6529,1.6529,1.6526,1.6526,18100000.0
2008-07-01 23:23:00,1.6527,1.6527,1.6525,1.6526,13500000.0
2008-07-01 23:24:00,1.6526,1.6526,1.6525,1.6526,6700000.0
2008-07-01 23:25:00,1.6524,1.6529,1.6523,1.6529,13700000.0
2008-07-01 23:26:00,1.6528,1.6534,1.6525,1.6534,28200000.0
2008-07-01 23:27:00,1.6534,1.6534,1.6532,1.6532,109900000.0
2008-07-01 23:29:00,1.6531,1.6531,1.653,1.653,8900000.0
2008-07-01 23:30:00,1.653,1.6533,1.653,1.6533,27600000.0
2008-07-01 23:31:00,1.6532,1.6532,1.6532,1.6532,8000000.0
2008-07-01 23:32:00,1.6532,1.6533,1.653,1.653,16500000.0
2008-07-01 23:33:00,1.6529,1.6529,1.6528,1.6528,4400000.0
2008-07-01 23:34:00,1.6528,1.653,1.6528,1.653,16600000.0
2008-07-01 23:35:00,1.653,1.6534,1.653,1.653,93200000.0
2008-07-01 23:36:00,1.653,1.6531,1.6529,1.653,92000000.0
2008-07-01 23:37:00,1.653,1.65325,1.653,1.65325,149200000.0
2008-07-01 23:38:00,1.6531,1.6534,1.6531,1.65325,62500000.0
2008-07-01 23:39:00,1.6533,1.6534,1.6532,1.6533,55200000.0
2008-07-01 23:41:00,1.6533,1.6533,1.65305,1.6531,37300000.0
2008-07-01 23:42:00,1.6532,1.6532,1.6531,1.6531,62800000.0
2008-07-01 23:43:00,1.6531,1.6531,1.6531,1.6531,21600000.0
2008-07-01 23:44:00,1.65295,1.65295,1.65295,1.65295,4800000.0
2008-07-01 23:45:00,1.653,1.6533,1.653,1.6533,12300000.0
2008-07-01 23:46:00,1.6533,1.6533,1.6531,1.6533,39800000.0
2008-07-01 23:47:00,1.6533,1.6533,1.6531,1.6533,25600000.0
2008-07-01 23:48:00,1.6531,1.6534,1.6531,1.6533,13400000.0
2008-07-01 23:49:00,1.6531,1.6533,1.6531,1.6533,24100000.0
2008-07-01 23:50:00,1.6532,1.6533,1.6531,1.6531,39100000.0
2008-07-01 23:51:00,1.6533,1.6533,1.6533,1.6533,1000000.0
2008-07-01 23:52:00,1.6531,1.6533,1.6531,1.6533,22200000.0
2008-07-01 23:53:00,1.6534,1.6535,1.6531,1.6532,76600000.0
2008-07-01 23:54:00,1.6532,1.6536,1.6531,1.6532,85500000.0
2008-07-01 23:56:00,1.6532,1.6533,1.6532,1.6533,17500000.0
2008-07-01 23:57:00,1.6531,1.65325,1.6531,1.65325,11500000.0
2008-07-01 23:58:00,1.6531,1.6533,1.6531,1.65315,85400000.0
2008-07-01 23:59:00,1.653,1.65315,1.653,1.65315,9600000.0
2008-07-02 00:00:00,1.65315,1.65315,1.6528,1.6531,149200000.0
2008-07-02 00:01:00,1.6531,1.6531,1.6528,1.653,31000000.0
2008-07-02 00:02:00,1.6531,1.6533,1.653,1.653,31500000.0
2008-07-02 00:03:00,1.6531,1.6531,1.653,1.6531,3000000.0
2008-07-02 00:04:00,1.6529,1.653,1.6529,1.653,19200000.0
2008-07-02 00:05:00,1.6531,1.6534,1.6531,1.6534,19200000.0
2008-07-02 00:06:00,1.6536,1.6536,1.6534,1.6535,19200000.0
2008-07-02 00:07:00,1.6533,1.6538,1.6533,1.6537,19200000.0
2008-07-02 00:08:00,1.6537,1.6537,1.6535,1.6537,22800000.0
2008-07-02 00:09:00,1.6537,1.654,1.6535,1.6539,28700000.0
2008-07-02 00:10:00,1.6539,1.6539,1.6537,1.6538,9500000.0
2008-07-02 00:11:00,1.6539,1.6539,1.6539,1.6539,1000000.0
2008-07-02 00:12:00,1.6539,1.65395,1.6539,1.65395,39200000.0
2008-07-02 00:13:00,1.65395,1.65405,1.65395,1.65405,20200000.0
2008-07-02 00:14:00,1.6538,1.6541,1.65375,1.654,109500000.0
2008-07-02 00:15:00,1.654,1.6541,1.654,1.6541,26500000.0
2008-07-02 00:17:00,1.6536,1.6538,1.6536,1.6538,3000000.0
2008-07-02 00:18:00,1.6541,1.6543,1.6541,1.6543,18200000.0
2008-07-02 00:19:00,1.6543,1.6543,1.654,1.6541,20400000.0
2008-07-02 00:20:00,1.654,1.654,1.654,1.654,1900000.0
2008-07-02 00:21:00,1.6537,1.6537,1.6537,1.6537,1000000.0
2008-07-02 00:22:00,1.6538,1.6538,1.6538,1.6538,1000000.0
2008-07-02 00:23:00,1.6538,1.6539,1.6537,1.6538,25600000.0
2008-07-02 00:24:00,1.6539,1.6539,1.6539,1.6539,2000000.0
2008-07-02 00:25:00,1.6539,1.6539,1.6538,1.6539,14800000.0
2008-07-02 00:26:00,1.65385,1.65405,1.65385,1.65405,25000000.0
2008-07-02 00:27:00,1.654,1.65415,1.654,1.6541,92900000.0
2008-07-02 00:28:00,1.654,1.654,1.654,1.654,28400000.0
2008-07-02 00:29:00,1.6539,1.6539,1.65385,1.65385,21100000.0
2008-07-02 00:30:00,1.654,1.654,1.6539,1.6539,35600000.0
2008-07-02 00:31:00,1.6539,1.654,1.6539,1.654,14600000.0
2008-07-02 00:32:00,1.65395,1.65395,1.65395,1.65395,4800000.0
2008-07-02 00:33:00,1.6539,1.65395,1.6539,1.6539,25800000.0
2008-07-02 00:34:00,1.654,1.6541,1.654,1.6541,12800000.0
2008-07-02 00:35:00,1.654,1.6541,1.65395,1.6541,27900000.0
2008-07-02 00:36:00,1.65405,1.65405,1.654,1.654,23200000.0
2008-07-02 00:37:00,1.654,1.654,1.6538,1.6538,42800000.0
2008-07-02 00:38:00,1.6538,1.65385,1.6538,1.6538,18100000.0
2008-07-02 00:39:00,1.6537,1.6539,1.6537,1.6539,26900000.0
2008-07-02 00:40:00,1.6539,1.6539,1.6538,1.6539,4000000.0
2008-07-02 00:41:00,1.65375,1.6538,1.65365,1.6538,27000000.0
2008-07-02 00:42:00,1.6538,1.65415,1.65375,1.65375,114500000.0
2008-07-02 00:43:00,1.6537,1.6537,1.65365,1.6537,25900000.0
2008-07-02 00:44:00,1.6537,1.6538,1.6537,1.6538,27400000.0
2008-07-02 00:45:00,1.6535,1.6535,1.6535,1.6535,79400000.0
2008-07-02 00:46:00,1.6538,1.6538,1.6536,1.6537,79400000.0
2008-07-02 00:47:00,1.6537,1.6537,1.6536,1.6536,16700000.0
2008-07-02 00:48:00,1.6535,1.6539,1.6535,1.6536,80600000.0
2008-07-02 00:50:00,1.6536,1.65365,1.6536,1.6536,32000000.0
2008-07-02 00:51:00,1.65355,1.6536,1.65355,1.6536,20100000.0
2008-07-02 00:52:00,1.6536,1.65375,1.65355,1.65375,79600000.0
2008-07-02 00:53:00,1.65375,1.6538,1.6537,1.6538,44800000.0
2008-07-02 00:55:00,1.65365,1.654,1.65365,1.654,24000000.0
2008-07-02 00:56:00,1.6537,1.6538,1.6537,1.6538,51300000.0
2008-07-02 00:57:00,1.65375,1.6539,1.65375,1.6539,51300000.0
2008-07-02 00:58:00,1.65385,1.6539,1.6537,1.6539,37400000.0
2008-07-02 00:59:00,1.6538,1.6543,1.6538,1.6543,158000000.0
2008-07-02 01:00:00,1.6543,1.6543,1.6538,1.6541,61500000.0
2008-07-02 01:01:00,1.654,1.6541,1.654,1.6541,2000000.0
2008-07-02 01:02:00,1.654,1.654,1.654,1.654,1000000.0
2008-07-02 01:03:00,1.6541,1.6541,1.6538,1.654,11400000.0
2008-07-02 01:04:00,1.6539,1.654,1.6538,1.6539,27100000.0
2008-07-02 01:05:00,1.6538,1.654,1.6538,1.6539,18400000.0
2008-07-02 01:06:00,1.6539,1.6539,1.6539,1.6539,2000000.0
2008-07-02 01:07:00,1.6539,1.6539,1.6537,1.6537,20200000.0
2008-07-02 01:08:00,1.6538,1.6538,1.6537,1.6537,74300000.0
2008-07-02 01:09:00,1.6537,1.6537,1.6537,1.6537,5000000.0
2008-07-02 01:10:00,1.6537,1.6537,1.6537,1.6537,7000000.0
2008-07-02 01:11:00,1.6537,1.6539,1.6537,1.6538,101500000.0
2008-07-02 01:12:00,1.6538,1.6538,1.65315,1.65325,168200000.0
2008-07-02 01:13:00,1.65335,1.6536,1.65325,1.6533,111100000.0
2008-07-02 01:14:00,1.6533,1.6535,1.6533,1.6534,25800000.0
2008-07-02 01:15:00,1.6535,1.6536,1.6533,1.6535,38300000.0
2008-07-02 01:16:00,1.6535,1.6535,1.6535,1.6535,4000000.0
2008-07-02 01:17:00,1.65335,1.65345,1.65335,1.65335,66100000.0
2008-07-02 01:18:00,1.6533,1.65335,1.6533,1.65335,20100000.0
2008-07-02 01:19:00,1.6535,1.6536,1.6535,1.6535,61500000.0
2008-07-02 01:20:00,1.6536,1.6538,1.6536,1.6538,105700000.0
2008-07-02 01:21:00,1.6538,1.6541,1.6538,1.654,54200000.0
2008-07-02 01:22:00,1.654,1.6543,1.654,1.6542,85700000.0
2008-07-02 01:23:00,1.6542,1.6542,1.6541,1.6541,31400000.0
2008-07-02 01:24:00,1.6541,1.6544,1.654,1.654,111799999.0
2008-07-02 01:25:00,1.6541,1.6542,1.6541,1.6542,3000000.0
2008-07-02 01:26:00,1.6544,1.6544,1.6542,1.6544,19000000.0
2008-07-02 01:27:00,1.6544,1.6545,1.6541,1.6541,29000000.0
2008-07-02 01:28:00,1.6541,1.6541,1.6538,1.6539,25800000.0
2008-07-02 01:29:00,1.654,1.6541,1.6539,1.6541,36000000.0
2008-07-02 01:30:00,1.654,1.654,1.6539,1.6539,9000000.0
2008-07-02 01:31:00,1.6538,1.6538,1.6535,1.6536,58800000.0
2008-07-02 01:32:00,1.6536,1.654,1.6535,1.6538,35800000.0
2008-07-02 01:33:00,1.6538,1.6539,1.6533,1.6534,170300000.0
2008-07-02 01:34:00,1.6534,1.6537,1.6534,1.6535,135400000.0
2008-07-02 01:35:00,1.6535,1.6536,1.6535,1.6535,23800000.0
2008-07-02 01:36:00,1.6535,1.6535,1.6533,1.6534,37600000.0
2008-07-02 01:37:00,1.6534,1.6536,1.6534,1.6535,12000000.0
2008-07-02 01:38:00,1.6535,1.6535,1.6534,1.6535,10000000.0
2008-07-02 01:39:00,1.6536,1.6536,1.6534,1.6534,15900000.0
2008-07-02 01:40:00,1.6535,1.6535,1.6532,1.6533,48900000.0
2008-07-02 01:41:00,1.6533,1.6535,1.6533,1.6535,22800000.0
2008-07-02 01:42:00,1.6535,1.6535,1.6533,1.6533,8000000.0
2008-07-02 01:43:00,1.6534,1.6534,1.6533,1.6533,7000000.0
2008-07-02 01:44:00,1.6533,1.6537,1.6533,1.6537,53300000.0
2008-07-02 01:45:00,1.6537,1.6538,1.6535,1.6538,37200000.0
2008-07-02 01:46:00,1.6538,1.6538,1.6537,1.6537,20600000.0
2008-07-02 01:47:00,1.6537,1.6538,1.6536,1.6538,70400000.0
2008-07-02 01:48:00,1.6538,1.6539,1.6538,1.6539,13000000.0
2008-07-02 01:49:00,1.6539,1.6542,1.6538,1.6542,25400000.0
2008-07-02 01:50:00,1.6542,1.6543,1.6541,1.6542,68400000.0
2008-07-02 01:51:00,1.6542,1.6542,1.6539,1.6539,20800000.0
2008-07-02 01:52:00,1.6539,1.6539,1.6537,1.6539,21400000.0
2008-07-02 01:53:00,1.6541,1.6541,1.6535,1.65375,86600000.0
2008-07-02 01:54:00,1.6538,1.6541,1.6538,1.6538,65500000.0
2008-07-02 01:55:00,1.6538,1.6541,1.65375,1.65375,146300000.0
2008-07-02 01:56:00,1.6538,1.6541,1.6538,1.6538,107800000.0
2008-07-02 01:57:00,1.6538,1.654,1.6538,1.6538,39600000.0
2008-07-02 01:58:00,1.6538,1.654,1.6538,1.65385,32500000.0
2008-07-02 01:59:00,1.65385,1.654,1.6537,1.654,44200000.0
2008-07-02 02:00:00,1.654,1.6542,1.6538,1.6539,134500000.0
2008-07-02 02:01:00,1.6541,1.6541,1.6536,1.6536,87100000.0
2008-07-02 02:02:00,1.6536,1.6537,1.6531,1.6535,89500000.0
2008-07-02 02:03:00,1.6535,1.6536,1.6535,1.6536,18000000.0
2008-07-02 02:04:00,1.6536,1.6536,1.6535,1.6535,6000000.0
2008-07-02 02:05:00,1.6535,1.6538,1.6533,1.6534,85200000.0
2008-07-02 02:06:00,1.6534,1.6537,1.6534,1.6535,95100000.0
2008-07-02 02:07:00,1.6534,1.6534,1.6531,1.6533,37800000.0
2008-07-02 02:08:00,1.6533,1.6533,1.6531,1.6533,32700000.0
2008-07-02 02:09:00,1.6533,1.6536,1.6533,1.6536,53000000.0
2008-07-02 02:10:00,1.6536,1.6536,1.6535,1.6536,17800000.0
2008-07-02 02:11:00,1.6538,1.654,1.6537,1.654,56600000.0
2008-07-02 02:12:00,1.6539,1.6539,1.6536,1.6537,49600000.0
2008-07-02 02:13:00,1.6537,1.6537,1.6534,1.6535,19600000.0
2008-07-02 02:14:00,1.6535,1.6536,1.6535,1.6536,8000000.0
2008-07-02 02:15:00,1.6536,1.6536,1.6533,1.6533,55300000.0
2008-07-02 02:16:00,1.6532,1.6536,1.6532,1.6536,46800000.0
2008-07-02 02:17:00,1.6536,1.6537,1.6535,1.6535,26600000.0
2008-07-02 02:18:00,1.6535,1.6537,1.6535,1.6536,19000000.0
2008-07-02 02:19:00,1.6536,1.6536,1.6534,1.6536,19200000.0
2008-07-02 02:20:00,1.6536,1.654,1.6536,1.6538,27200000.0
2008-07-02 02:21:00,1.6538,1.6541,1.6538,1.6538,28400000.0
2008-07-02 02:22:00,1.6538,1.6539,1.6538,1.6538,23000000.0
2008-07-02 02:23:00,1.6538,1.6538,1.6538,1.6538,2000000.0
2008-07-02 02:24:00,1.6538,1.654,1.6538,1.6539,20000000.0
2008-07-02 02:25:00,1.6539,1.6539,1.6534,1.6536,54800000.0
2008-07-02 02:26:00,1.6537,1.6538,1.6537,1.6537,52900000.0
2008-07-02 02:27:00,1.6537,1.6538,1.6534,1.6537,22900000.0
2008-07-02 02:28:00,1.6537,1.6539,1.6537,1.6538,29000000.0
2008-07-02 02:29:00,1.6538,1.6539,1.6538,1.6539,14000000.0
2008-07-02 02:30:00,1.6539,1.6539,1.6539,1.6539,13000000.0
2008-07-02 02:31:00,1.6539,1.6539,1.6539,1.6539,21000000.0
2008-07-02 02:32:00,1.6538,1.6538,1.6538,1.6538,12000000.0
2008-07-02 02:33:00,1.6538,1.6538,1.6538,1.6538,6000000.0
2008-07-02 02:34:00,1.6538,1.6542,1.6538,1.6541,37900000.0
2008-07-02 02:35:00,1.6541,1.6542,1.6541,1.6542,8000000.0
2008-07-02 02:36:00,1.6542,1.6542,1.6541,1.6541,6000000.0
2008-07-02 02:37:00,1.6541,1.6544,1.6541,1.6544,29700000.0
2008-07-02 02:38:00,1.6545,1.6552,1.6545,1.6549,64700000.0
2008-07-02 02:39:00,1.6549,1.655,1.6545,1.6549,55800000.0
2008-07-02 02:40:00,1.6549,1.6549,1.6544,1.6548,42300000.0
2008-07-02 02:41:00,1.6545,1.6549,1.6545,1.6548,57600000.0
2008-07-02 02:42:00,1.6548,1.655,1.6547,1.655,45300000.0
2008-07-02 02:43:00,1.6549,1.6559,1.6549,1.6559,189400000.0
2008-07-02 02:44:00,1.6559,1.6559,1.6552,1.6554,38500000.0
2008-07-02 02:45:00,1.6553,1.6556,1.6552,1.6555,78700000.0
2008-07-02 02:46:00,1.6555,1.6555,1.6549,1.6551,112200000.0
2008-07-02 02:47:00,1.6551,1.6551,1.6548,1.65495,115700000.0
2008-07-02 02:48:00,1.655,1.6554,1.6549,1.6549,107700000.0
2008-07-02 02:49:00,1.6549,1.6554,1.6549,1.6554,62200000.0
2008-07-02 02:50:00,1.6554,1.6555,1.6552,1.6553,53900000.0
2008-07-02 02:51:00,1.6552,1.6556,1.655,1.6555,85500000.0
2008-07-02 02:52:00,1.6555,1.6555,1.6553,1.6553,38300000.0
2008-07-02 02:53:00,1.6553,1.6556,1.655,1.6556,50000000.0
2008-07-02 02:54:00,1.6556,1.6558,1.655,1.6552,107400000.0
2008-07-02 02:55:00,1.6552,1.6556,1.6552,1.6555,75200000.0
2008-07-02 02:56:00,1.6555,1.6556,1.6554,1.6554,12000000.0
2008-07-02 02:57:00,1.6554,1.6554,1.6554,1.6554,1000000.0
2008-07-02 02:58:00,1.6554,1.6556,1.6554,1.6555,68400000.0
2008-07-02 02:59:00,1.6555,1.6556,1.6554,1.6556,13400000.0
2008-07-02 03:00:00,1.6556,1.6556,1.6556,1.6556,7000000.0
2008-07-02 03:01:00,1.6556,1.656,1.6556,1.6559,82200000.0
2008-07-02 03:02:00,1.6559,1.6559,1.6556,1.6556,68100000.0
2008-07-02 03:03:00,1.6556,1.6557,1.6556,1.6557,42600000.0
2008-07-02 03:04:00,1.6557,1.6562,1.6557,1.6561,129400000.0
2008-07-02 03:05:00,1.6561,1.6563,1.6557,1.6562,231800000.0
2008-07-02 03:06:00,1.6562,1.6565,1.6562,1.6565,30700000.0
2008-07-02 03:07:00,1.6565,1.6571,1.6564,1.6571,183200000.0
2008-07-02 03:08:00,1.6571,1.6576,1.6571,1.6573,169400000.0
2008-07-02 03:09:00,1.6573,1.6573,1.6571,1.6572,73500000.0
2008-07-02 03:10:00,1.6572,1.6572,1.6565,1.6567,49000000.0
2008-07-02 03:11:00,1.6567,1.6572,1.6567,1.657,179000000.0
2008-07-02 03:12:00,1.657,1.6576,1.657,1.6576,69800000.0
2008-07-02 03:13:00,1.6577,1.658,1.6575,1.658,89700000.0
2008-07-02 03:14:00,1.658,1.6585,1.658,1.6582,157300000.0
2008-07-02 03:15:00,1.6582,1.6583,1.658,1.6582,196000000.0
2008-07-02 03:16:00,1.6582,1.6583,1.658,1.658,37900000.0
2008-07-02 03:17:00,1.658,1.658,1.6578,1.6578,74800000.0
2008-07-02 03:18:00,1.6578,1.658,1.6577,1.6578,97200000.0
2008-07-02 03:19:00,1.6579,1.6579,1.6573,1.6576,139100000.0
2008-07-02 03:20:00,1.6576,1.6576,1.6572,1.6572,29900000.0
2008-07-02 03:21:00,1.6572,1.6576,1.6571,1.6572,90500000.0
2008-07-02 03:22:00,1.6572,1.6576,1.6569,1.6573,203800000.0
2008-07-02 03:23:00,1.6573,1.6573,1.6566,1.6568,101200000.0
2008-07-02 03:24:00,1.6568,1.6571,1.6567,1.6567,46900000.0
2008-07-02 03:25:00,1.6567,1.6569,1.6557,1.6565,188900000.0
2008-07-02 03:26:00,1.6565,1.6567,1.6562,1.6563,184300000.0
2008-07-02 03:27:00,1.6563,1.657,1.6563,1.65695,189000000.0
2008-07-02 03:28:00,1.657,1.657,1.6565,1.6565,215200000.0
2008-07-02 03:29:00,1.6565,1.6565,1.6554,1.6555,130900000.0
2008-07-02 03:30:00,1.6554,1.6555,1.6497,1.6517,510200000.0
2008-07-02 03:31:00,1.652,1.6523,1.6513,1.6521,252200000.0
2008-07-02 03:32:00,1.652,1.6521,1.6515,1.652,120800000.0
2008-07-02 03:33:00,1.652,1.653,1.6519,1.6529,191800000.0
2008-07-02 03:34:00,1.6531,1.65325,1.6524,1.6524,233900000.0
2008-07-02 03:35:00,1.6524,1.6529,1.6524,1.6526,113500000.0
2008-07-02 03:36:00,1.6524,1.6524,1.6518,1.6518,130200000.0
2008-07-02 03:37:00,1.6518,1.6523,1.6518,1.6519,178800000.0
2008-07-02 03:38:00,1.6519,1.6524,1.6519,1.6522,211900000.0
2008-07-02 03:39:00,1.6522,1.6524,1.65185,1.6521,333000000.0
2008-07-02 03:40:00,1.6521,1.6521,1.6515,1.65155,337700000.0
2008-07-02 03:41:00,1.6516,1.652,1.6513,1.6513,218000000.0
2008-07-02 03:42:00,1.6513,1.6515,1.651,1.6515,235400000.0
2008-07-02 03:43:00,1.6514,1.6519,1.6514,1.6516,213400000.0
2008-07-02 03:44:00,1.6516,1.6519,1.6516,1.6519,95800000.0
2008-07-02 03:45:00,1.6519,1.6521,1.6517,1.6518,99200000.0
2008-07-02 03:46:00,1.6517,1.6528,1.6517,1.6527,405300000.0
2008-07-02 03:47:00,1.6527,1.6529,1.6526,1.6526,82600000.0
2008-07-02 03:48:00,1.6526,1.6527,1.6522,1.6522,71900000.0
2008-07-02 03:49:00,1.6523,1.6523,1.652,1.6521,105200000.0
2008-07-02 03:50:00,1.652,1.6521,1.6517,1.6518,73500000.0
2008-07-02 03:51:00,1.6518,1.6526,1.6517,1.6524,169000000.0
2008-07-02 03:52:00,1.6524,1.65245,1.6519,1.65205,212900000.0
2008-07-02 03:53:00,1.652,1.6523,1.6519,1.6519,134200000.0
2008-07-02 03:54:00,1.6519,1.652,1.6518,1.6518,24800000.0
2008-07-02 03:55:00,1.6517,1.652,1.6517,1.6518,41300000.0
2008-07-02 03:56:00,1.6518,1.6519,1.6516,1.6517,35900000.0
2008-07-02 03:57:00,1.6516,1.6517,1.6515,1.6516,39800000.0
2008-07-02 03:58:00,1.6516,1.65165,1.6514,1.6515,114400000.0
2008-07-02 03:59:00,1.6515,1.6517,1.6514,1.6515,55100000.0
2008-07-02 04:00:00,1.6515,1.6516,1.6511,1.6512,116400000.0
2008-07-02 04:01:00,1.6512,1.6512,1.6508,1.6509,51300000.0
2008-07-02 04:02:00,1.6509,1.651,1.6507,1.6509,69200000.0
2008-07-02 04:03:00,1.6509,1.6509,1.6508,1.6508,31800000.0
2008-07-02 04:04:00,1.6508,1.6508,1.65045,1.6506,171500000.0
2008-07-02 04:05:00,1.6504,1.6506,1.6502,1.6506,87900000.0
2008-07-02 04:06:00,1.6504,1.6508,1.6504,1.6508,84700000.0
2008-07-02 04:07:00,1.6508,1.6509,1.6506,1.6506,59200000.0
2008-07-02 04:08:00,1.6505,1.6507,1.6505,1.6506,24200000.0
2008-07-02 04:09:00,1.6506,1.6506,1.6504,1.6504,20800000.0
2008-07-02 04:10:00,1.6504,1.6505,1.6501,1.6505,55700000.0
2008-07-02 04:11:00,1.6505,1.6505,1.6502,1.6504,86100000.0
2008-07-02 04:12:00,1.6504,1.6508,1.6502,1.6505,58600000.0
2008-07-02 04:13:00,1.6505,1.6507,1.6504,1.6504,68000000.0
2008-07-02 04:14:00,1.6504,1.6506,1.6504,1.6505,26400000.0
2008-07-02 04:15:00,1.6505,1.6506,1.6504,1.6505,17000000.0
2008-07-02 04:16:00,1.6505,1.6506,1.6503,1.6503,18400000.0
2008-07-02 04:17:00,1.6503,1.6504,1.6491,1.6491,156800000.0
2008-07-02 04:18:00,1.6491,1.6492,1.6473,1.6473,175200000.0
2008-07-02 04:19:00,1.6473,1.6474,1.6463,1.6468,330200000.0
2008-07-02 04:20:00,1.6468,1.6471,1.6466,1.647,187400000.0
2008-07-02 04:21:00,1.6468,1.6475,1.6468,1.6475,285200000.0
2008-07-02 04:22:00,1.6475,1.6477,1.6473,1.6475,128800000.0
2008-07-02 04:23:00,1.64745,1.6481,1.6474,1.6481,282700000.0
2008-07-02 04:24:00,1.6481,1.6481,1.6478,1.6479,181800000.0
2008-07-02 04:25:00,1.6479,1.648,1.6477,1.6479,128800000.0
2008-07-02 04:26:00,1.6479,1.6481,1.6479,1.6481,75100000.0
2008-07-02 04:27:00,1.6481,1.6481,1.6478,1.6479,120600000.0
2008-07-02 04:28:00,1.6479,1.648,1.6478,1.648,157700000.0
2008-07-02 04:29:00,1.648,1.6485,1.64795,1.6482,125300000.0
2008-07-02 04:30:00,1.6482,1.6488,1.6482,1.6486,77400000.0
2008-07-02 04:31:00,1.6485,1.6486,1.6485,1.6486,81500000.0
2008-07-02 04:32:00,1.6486,1.6486,1.6485,1.6485,36700000.0
2008-07-02 04:33:00,1.6485,1.6486,1.6485,1.6486,50100000.0
2008-07-02 04:34:00,1.6486,1.6486,1.6483,1.6485,119900000.0
2008-07-02 04:35:00,1.6485,1.6488,1.64845,1.6486,84600000.0
2008-07-02 04:36:00,1.6486,1.6487,1.6485,1.6485,44600000.0
2008-07-02 04:37:00,1.6485,1.6486,1.6485,1.6485,30200000.0
2008-07-02 04:38:00,1.6485,1.6486,1.64835,1.6486,51300000.0
2008-07-02 04:39:00,1.6486,1.6488,1.6486,1.6486,64200000.0
2008-07-02 04:40:00,1.6486,1.6486,1.6485,1.6486,10400000.0
2008-07-02 04:41:00,1.6486,1.6488,1.6486,1.6488,77300000.0
2008-07-02 04:42:00,1.64865,1.6487,1.6485,1.6486,89300000.0
2008-07-02 04:43:00,1.64845,1.6488,1.64845,1.64865,59600000.0
2008-07-02 04:44:00,1.64865,1.649,1.6481,1.6484,305400000.0
2008-07-02 04:45:00,1.6484,1.6486,1.6483,1.6484,187000000.0
2008-07-02 04:46:00,1.6484,1.6485,1.6484,1.6484,37600000.0
2008-07-02 04:47:00,1.6483,1.6483,1.6481,1.6483,98900000.0
2008-07-02 04:48:00,1.6483,1.6483,1.6482,1.6483,34700000.0
2008-07-02 04:49:00,1.6483,1.6483,1.6483,1.6483,2000000.0
2008-07-02 04:50:00,1.6483,1.6483,1.648,1.648,11800000.0
2008-07-02 04:51:00,1.648,1.648,1.6478,1.6479,26300000.0
2008-07-02 04:52:00,1.6479,1.6479,1.6477,1.6478,100000000.0
2008-07-02 04:53:00,1.6478,1.648,1.6477,1.6479,96800000.0
2008-07-02 04:54:00,1.6479,1.64795,1.6479,1.6479,20500000.0
2008-07-02 04:55:00,1.6479,1.648,1.6479,1.648,18000000.0
2008-07-02 04:56:00,1.648,1.648,1.6475,1.6475,81600000.0
2008-07-02 04:57:00,1.6475,1.6478,1.6475,1.6477,39800000.0
2008-07-02 04:58:00,1.6477,1.648,1.6475,1.6478,93200000.0
2008-07-02 04:59:00,1.6478,1.6479,1.6478,1.64785,40400000.0
2008-07-02 05:00:00,1.6478,1.6478,1.6477,1.6478,26800000.0
2008-07-02 05:01:00,1.6478,1.6478,1.6477,1.6478,42100000.0
2008-07-02 05:02:00,1.6478,1.6478,1.6478,1.6478,23000000.0
2008-07-02 05:03:00,1.6478,1.6478,1.6476,1.6477,88500000.0
2008-07-02 05:04:00,1.6477,1.6478,1.6474,1.6475,114600000.0
2008-07-02 05:05:00,1.6475,1.6478,1.6475,1.6478,59900000.0
2008-07-02 05:06:00,1.6478,1.648,1.6478,1.6478,42700000.0
2008-07-02 05:07:00,1.6478,1.6478,1.6476,1.6476,23500000.0
2008-07-02 05:08:00,1.6476,1.6478,1.64755,1.6478,53900000.0
2008-07-02 05:09:00,1.6478,1.6481,1.6477,1.6479,104600000.0
2008-07-02 05:10:00,1.6479,1.6481,1.6478,1.6481,56300000.0
2008-07-02 05:11:00,1.6481,1.6481,1.6479,1.648,23400000.0
2008-07-02 05:12:00,1.648,1.6481,1.6478,1.6479,33700000.0
2008-07-02 05:13:00,1.6479,1.6479,1.6477,1.6477,20200000.0
2008-07-02 05:14:00,1.6478,1.6478,1.64735,1.6475,51500000.0
2008-07-02 05:15:00,1.6475,1.6477,1.6473,1.6473,55900000.0
2008-07-02 05:16:00,1.6471,1.6474,1.647,1.6471,40100000.0
2008-07-02 05:17:00,1.647,1.6472,1.6469,1.647,52500000.0
2008-07-02 05:18:00,1.647,1.647,1.6465,1.647,42300000.0
2008-07-02 05:19:00,1.6469,1.6469,1.6467,1.6467,30000000.0
2008-07-02 05:20:00,1.6467,1.6467,1.6465,1.6465,57000000.0
2008-07-02 05:21:00,1.6465,1.6466,1.6462,1.6464,85100000.0
2008-07-02 05:22:00,1.6463,1.6466,1.6463,1.6465,57100000.0
2008-07-02 05:23:00,1.6465,1.6468,1.6463,1.6464,49500000.0
2008-07-02 05:24:00,1.6463,1.6465,1.6463,1.6464,26400000.0
2008-07-02 05:25:00,1.6464,1.6468,1.6464,1.6468,38500000.0
2008-07-02 05:26:00,1.6467,1.6468,1.6467,1.6467,15000000.0
2008-07-02 05:27:00,1.6467,1.6468,1.6467,1.6467,11000000.0
2008-07-02 05:28:00,1.6466,1.6468,1.6466,1.6468,14000000.0
2008-07-02 05:29:00,1.6468,1.6468,1.6465,1.6467,30800000.0
2008-07-02 05:30:00,1.6467,1.6469,1.6467,1.6468,33900000.0
2008-07-02 05:31:00,1.6468,1.6469,1.6466,1.6466,29000000.0
2008-07-02 05:32:00,1.6466,1.6468,1.6462,1.6466,90500000.0
2008-07-02 05:33:00,1.6466,1.6466,1.6463,1.6466,110400000.0
2008-07-02 05:34:00,1.6466,1.6468,1.6464,1.6466,50100000.0
2008-07-02 05:35:00,1.6466,1.6469,1.6466,1.6469,52300000.0
2008-07-02 05:36:00,1.6469,1.647,1.6468,1.6468,12000000.0
2008-07-02 05:37:00,1.6468,1.647,1.6468,1.6468,19000000.0
2008-07-02 05:38:00,1.6469,1.6469,1.6468,1.6468,6000000.0
2008-07-02 05:39:00,1.6468,1.6468,1.6468,1.6468,4000000.0
2008-07-02 05:40:00,1.6463,1.6463,1.6463,1.6463,3000000.0
2008-07-02 05:41:00,1.6469,1.6469,1.6467,1.6467,3000000.0
2008-07-02 05:42:00,1.6467,1.6468,1.6464,1.6466,72400000.0
2008-07-02 05:43:00,1.6466,1.6466,1.6461,1.6463,42200000.0
2008-07-02 05:44:00,1.6463,1.6465,1.64615,1.6463,76400000.0
2008-07-02 05:45:00,1.6463,1.6466,1.6462,1.6466,106000000.0
2008-07-02 05:46:00,1.64655,1.6466,1.6464,1.6464,66200000.0
2008-07-02 05:47:00,1.6464,1.6464,1.6457,1.6459,156400000.0
2008-07-02 05:48:00,1.6459,1.6461,1.6458,1.6461,60500000.0
2008-07-02 05:49:00,1.6461,1.6461,1.646,1.6461,35000000.0
2008-07-02 05:50:00,1.6461,1.6461,1.6459,1.6459,36000000.0
2008-07-02 05:51:00,1.6461,1.6461,1.6459,1.64595,72700000.0
2008-07-02 05:52:00,1.6459,1.6462,1.6459,1.64615,84600000.0
2008-07-02 05:53:00,1.6461,1.6463,1.6461,1.6463,119300000.0
2008-07-02 05:54:00,1.6463,1.6463,1.6461,1.6462,23600000.0
2008-07-02 05:55:00,1.6462,1.6462,1.6457,1.6458,51300000.0
2008-07-02 05:56:00,1.6457,1.6458,1.64565,1.6457,114500000.0
2008-07-02 05:57:00,1.64575,1.6459,1.6457,1.6459,146300000.0
2008-07-02 05:58:00,1.64595,1.6464,1.64595,1.6464,94000000.0
2008-07-02 05:59:00,1.6464,1.6465,1.6464,1.6465,15400000.0
2008-07-02 06:00:00,1.6465,1.6466,1.6465,1.6466,20400000.0
2008-07-02 06:01:00,1.6466,1.6467,1.6464,1.6464,32800000.0
2008-07-02 06:02:00,1.6464,1.6464,1.6461,1.6461,24200000.0
2008-07-02 06:03:00,1.6461,1.6461,1.6461,1.6461,13200000.0
2008-07-02 06:04:00,1.6461,1.6465,1.6461,1.6464,53100000.0
2008-07-02 06:05:00,1.6464,1.6465,1.6461,1.6461,12500000.0
2008-07-02 06:06:00,1.6461,1.6462,1.6461,1.6462,7000000.0
2008-07-02 06:07:00,1.6462,1.6462,1.6461,1.6461,10000000.0
2008-07-02 06:08:00,1.6461,1.6461,1.6458,1.6458,67200000.0
2008-07-02 06:09:00,1.6458,1.6458,1.6458,1.6458,41700000.0
2008-07-02 06:10:00,1.6458,1.646,1.6458,1.6458,41000000.0
2008-07-02 06:11:00,1.6458,1.6458,1.6458,1.6458,11200000.0
2008-07-02 06:12:00,1.64585,1.6459,1.6458,1.6459,45500000.0
2008-07-02 06:13:00,1.6459,1.6459,1.6458,1.6458,22600000.0
2008-07-02 06:14:00,1.6458,1.6458,1.6457,1.6458,73400000.0
2008-07-02 06:15:00,1.6458,1.6459,1.6458,1.6459,85900000.0
2008-07-02 06:16:00,1.6459,1.6459,1.6458,1.6459,12000000.0
2008-07-02 06:17:00,1.6459,1.6459,1.6455,1.6457,22700000.0
2008-07-02 06:18:00,1.6457,1.6461,1.6457,1.6461,45000000.0
2008-07-02 06:19:00,1.6461,1.6461,1.646,1.6461,20500000.0
2008-07-02 06:20:00,1.6461,1.6462,1.6461,1.6462,33100000.0
2008-07-02 06:21:00,1.6462,1.6464,1.6462,1.6464,30900000.0
2008-07-02 06:22:00,1.6464,1.6464,1.6463,1.6464,25900000.0
2008-07-02 06:23:00,1.6464,1.6467,1.6463,1.6467,39900000.0
2008-07-02 06:24:00,1.6466,1.6466,1.6464,1.6464,23400000.0
2008-07-02 06:25:00,1.6464,1.6464,1.6459,1.646,89800000.0
2008-07-02 06:26:00,1.646,1.6462,1.646,1.6461,59500000.0
2008-07-02 06:27:00,1.6461,1.6463,1.6461,1.6461,22400000.0
2008-07-02 06:28:00,1.6463,1.6463,1.646,1.6461,76600000.0
2008-07-02 06:29:00,1.6461,1.6465,1.6461,1.6463,62300000.0
2008-07-02 06:30:00,1.6463,1.6464,1.6461,1.6462,62800000.0
2008-07-02 06:31:00,1.6462,1.6464,1.646,1.6462,123700000.0
2008-07-02 06:32:00,1.6462,1.6462,1.6461,1.6462,22100000.0
2008-07-02 06:33:00,1.6462,1.6464,1.6461,1.6463,36400000.0
2008-07-02 06:34:00,1.6463,1.6465,1.6462,1.6464,33000000.0
2008-07-02 06:35:00,1.6464,1.6465,1.6462,1.6464,49100000.0
2008-07-02 06:36:00,1.6465,1.6465,1.6463,1.6464,18000000.0
2008-07-02 06:37:00,1.6464,1.6465,1.6463,1.6465,23000000.0
2008-07-02 06:38:00,1.6464,1.6466,1.6463,1.6464,32900000.0
2008-07-02 06:39:00,1.6464,1.6468,1.6464,1.6465,87700000.0
2008-07-02 06:40:00,1.6465,1.6467,1.6463,1.6464,86600000.0
2008-07-02 06:41:00,1.6464,1.6464,1.6463,1.6464,29600000.0
2008-07-02 06:42:00,1.6464,1.6465,1.64625,1.6463,156400000.0
2008-07-02 06:43:00,1.6463,1.6463,1.6461,1.6461,77400000.0
2008-07-02 06:44:00,1.6461,1.6462,1.6459,1.6461,55100000.0
2008-07-02 06:45:00,1.6461,1.6462,1.6458,1.6458,79400000.0
2008-07-02 06:46:00,1.6457,1.6462,1.6457,1.6458,254100000.0
2008-07-02 06:47:00,1.6459,1.646,1.6456,1.6458,86300000.0
2008-07-02 06:48:00,1.6458,1.6458,1.6456,1.6457,76800000.0
2008-07-02 06:49:00,1.6457,1.6457,1.6456,1.6456,24800000.0
2008-07-02 06:50:00,1.6457,1.6458,1.6456,1.6456,21000000.0
2008-07-02 06:51:00,1.6456,1.6456,1.6455,1.6455,73200000.0
2008-07-02 06:52:00,1.6455,1.6465,1.6455,1.6465,102300000.0
2008-07-02 06:53:00,1.6465,1.6465,1.646,1.6464,104700000.0
2008-07-02 06:54:00,1.6464,1.6472,1.6464,1.6468,212200000.0
2008-07-02 06:55:00,1.6469,1.6469,1.6464,1.6466,144000000.0
2008-07-02 06:56:00,1.6466,1.6468,1.64635,1.6466,106500000.0
2008-07-02 06:57:00,1.6467,1.6471,1.6464,1.6465,288200000.0
2008-07-02 06:58:00,1.6464,1.6464,1.6461,1.6462,279800000.0
2008-07-02 06:59:00,1.6462,1.6464,1.6462,1.6464,53100000.0
2008-07-02 07:00:00,1.6464,1.6464,1.6464,1.6464,11400000.0
2008-07-02 07:01:00,1.6464,1.6466,1.6464,1.6466,34600000.0
2008-07-02 07:02:00,1.6466,1.6468,1.6466,1.6468,51000000.0
2008-07-02 07:03:00,1.6468,1.6469,1.6467,1.6467,86600000.0
2008-07-02 07:04:00,1.6467,1.6472,1.6467,1.64705,223800000.0
2008-07-02 07:05:00,1.6472,1.6472,1.6469,1.6469,178700000.0
2008-07-02 07:06:00,1.6469,1.6473,1.6468,1.6473,159200000.0
2008-07-02 07:07:00,1.6473,1.6474,1.6471,1.6474,117400000.0
2008-07-02 07:08:00,1.6472,1.6475,1.6469,1.6473,290000000.0
2008-07-02 07:09:00,1.6473,1.6473,1.647,1.647,44500000.0
2008-07-02 07:10:00,1.647,1.6472,1.6469,1.647,229900000.0
2008-07-02 07:11:00,1.647,1.647,1.6468,1.6469,82900000.0
2008-07-02 07:12:00,1.6469,1.6469,1.6466,1.6468,93800000.0
2008-07-02 07:13:00,1.6468,1.6469,1.6465,1.6466,138200000.0
2008-07-02 07:14:00,1.6466,1.6467,1.6465,1.6466,101400000.0
2008-07-02 07:15:00,1.6466,1.6466,1.6461,1.6463,152000000.0
2008-07-02 07:16:00,1.6463,1.6468,1.6463,1.6465,241100000.0
2008-07-02 07:17:00,1.6465,1.6468,1.6464,1.6468,71400000.0
2008-07-02 07:18:00,1.6468,1.6468,1.6465,1.6465,88500000.0
2008-07-02 07:19:00,1.64655,1.647,1.6465,1.647,223100000.0
2008-07-02 07:20:00,1.647,1.6471,1.6468,1.6469,87400000.0
2008-07-02 07:21:00,1.6469,1.647,1.6465,1.6468,158600000.0
2008-07-02 07:22:00,1.6468,1.6468,1.6466,1.6466,66200000.0
2008-07-02 07:23:00,1.6466,1.6468,1.6465,1.6467,37700000.0
2008-07-02 07:24:00,1.6467,1.6468,1.6465,1.6466,120300000.0
2008-07-02 07:25:00,1.6466,1.6467,1.6465,1.6466,82400000.0
2008-07-02 07:26:00,1.6466,1.6468,1.6466,1.6466,64400000.0
2008-07-02 07:27:00,1.6466,1.6467,1.6465,1.6467,63300000.0
2008-07-02 07:28:00,1.6465,1.6468,1.6465,1.6466,48700000.0
2008-07-02 07:29:00,1.6466,1.6468,1.6466,1.6467,54800000.0
2008-07-02 07:30:00,1.6467,1.6472,1.6467,1.6469,125800000.0
2008-07-02 07:31:00,1.6468,1.6471,1.6467,1.647,72700000.0
2008-07-02 07:32:00,1.6469,1.647,1.6469,1.647,55100000.0
2008-07-02 07:33:00,1.647,1.647,1.6465,1.6468,166100000.0
2008-07-02 07:34:00,1.6468,1.647,1.6466,1.647,221900000.0
2008-07-02 07:35:00,1.647,1.6475,1.647,1.6473,70200000.0
2008-07-02 07:36:00,1.6474,1.6474,1.6468,1.6469,60400000.0
2008-07-02 07:37:00,1.6469,1.6472,1.6468,1.647,135800000.0
2008-07-02 07:38:00,1.6472,1.6473,1.6468,1.647,283400000.0
2008-07-02 07:39:00,1.647,1.6471,1.6466,1.6469,143900000.0
2008-07-02 07:40:00,1.6469,1.647,1.6467,1.6467,38800000.0
2008-07-02 07:41:00,1.6467,1.647,1.6465,1.647,267700004.0
2008-07-02 07:42:00,1.647,1.647,1.6464,1.6464,94700000.0
2008-07-02 07:43:00,1.6464,1.6467,1.6464,1.6465,111200000.0
2008-07-02 07:44:00,1.6465,1.6466,1.6462,1.6466,87300000.0
2008-07-02 07:45:00,1.6465,1.6466,1.6463,1.6464,104500000.0
2008-07-02 07:46:00,1.6464,1.64655,1.6463,1.6464,177300000.0
2008-07-02 07:47:00,1.6464,1.6464,1.6461,1.6462,163500000.0
2008-07-02 07:48:00,1.6462,1.6465,1.6461,1.6462,146500000.0
2008-07-02 07:49:00,1.6463,1.6466,1.6462,1.6466,194900000.0
2008-07-02 07:50:00,1.6466,1.6467,1.6464,1.6467,177800000.0
2008-07-02 07:51:00,1.6467,1.6467,1.6459,1.6463,249900000.0
2008-07-02 07:52:00,1.6463,1.6468,1.6462,1.6463,158500000.0
2008-07-02 07:53:00,1.6463,1.6467,1.6462,1.64655,109400000.0
2008-07-02 07:54:00,1.6467,1.64675,1.6466,1.6467,122500000.0
2008-07-02 07:55:00,1.6467,1.6467,1.6464,1.6466,28500000.0
2008-07-02 07:56:00,1.6466,1.6466,1.64635,1.6465,50900000.0
2008-07-02 07:57:00,1.6465,1.6466,1.6463,1.6463,12000000.0
2008-07-02 07:58:00,1.6462,1.6465,1.6462,1.6465,24900000.0
2008-07-02 07:59:00,1.6465,1.6468,1.64625,1.64655,521000000.0
2008-07-02 08:00:00,1.64655,1.6471,1.64655,1.6468,337200000.0
2008-07-02 08:01:00,1.6468,1.647,1.6465,1.6465,203600000.0
2008-07-02 08:02:00,1.6465,1.6471,1.64645,1.64705,380900000.0
2008-07-02 08:03:00,1.6471,1.6471,1.6466,1.6466,159600000.0
2008-07-02 08:04:00,1.6466,1.6469,1.6465,1.6467,54100000.0
2008-07-02 08:05:00,1.6467,1.6469,1.6465,1.6465,117800000.0
2008-07-02 08:06:00,1.6465,1.647,1.6465,1.647,44800000.0
2008-07-02 08:07:00,1.647,1.6471,1.6467,1.6467,75900000.0
2008-07-02 08:08:00,1.6467,1.6476,1.6467,1.6472,200900000.0
2008-07-02 08:09:00,1.6472,1.6474,1.6471,1.6474,178300000.0
2008-07-02 08:10:00,1.6475,1.648,1.6474,1.6474,129200000.0
2008-07-02 08:11:00,1.6474,1.64755,1.6471,1.6474,184600000.0
2008-07-02 08:12:00,1.6474,1.6479,1.6474,1.6477,198300000.0
2008-07-02 08:13:00,1.6477,1.6479,1.64745,1.6476,301000000.0
2008-07-02 08:14:00,1.6476,1.6478,1.6476,1.6477,80800000.0
2008-07-02 08:15:00,1.6477,1.6477,1.6475,1.6476,81800000.0
2008-07-02 08:16:00,1.64755,1.64755,1.6471,1.6472,91600000.0
2008-07-02 08:17:00,1.6472,1.6473,1.647,1.647,229500000.0
2008-07-02 08:18:00,1.647,1.6473,1.6469,1.6473,115800000.0
2008-07-02 08:19:00,1.6473,1.6473,1.647,1.6473,139000000.0
2008-07-02 08:20:00,1.6472,1.6479,1.647,1.6476,258500000.0
2008-07-02 08:21:00,1.6476,1.6476,1.6471,1.6472,197200000.0
2008-07-02 08:22:00,1.6472,1.6479,1.6469,1.6469,345100000.0
2008-07-02 08:23:00,1.6469,1.6472,1.6468,1.6468,194800000.0
2008-07-02 08:24:00,1.6468,1.6472,1.6467,1.6467,232100000.0
2008-07-02 08:25:00,1.6467,1.647,1.6466,1.6469,230900000.0
2008-07-02 08:26:00,1.6471,1.6471,1.6458,1.6458,349500000.0
2008-07-02 08:27:00,1.6459,1.646,1.6452,1.6453,265400000.0
2008-07-02 08:28:00,1.6453,1.6455,1.6451,1.6453,287000000.0
2008-07-02 08:29:00,1.6453,1.6454,1.6443,1.6446,279900000.0
2008-07-02 08:30:00,1.6447,1.6454,1.6445,1.6453,144100000.0
2008-07-02 08:31:00,1.6453,1.6454,1.6448,1.645,334700000.0
2008-07-02 08:32:00,1.645,1.6453,1.6446,1.645,419800000.0
2008-07-02 08:33:00,1.64485,1.645,1.6445,1.64455,300500000.0
2008-07-02 08:34:00,1.64455,1.6451,1.6444,1.64495,225400000.0
2008-07-02 08:35:00,1.6448,1.6449,1.6443,1.6449,397100000.0
2008-07-02 08:36:00,1.6449,1.645,1.6444,1.64445,357600000.0
2008-07-02 08:37:00,1.64445,1.645,1.6443,1.6447,303900000.0
2008-07-02 08:38:00,1.6447,1.6449,1.6437,1.6443,639200000.0
2008-07-02 08:39:00,1.6443,1.6448,1.6438,1.6445,792900001.0
2008-07-02 08:40:00,1.64455,1.6448,1.644,1.6445,672300000.0
2008-07-02 08:41:00,1.6445,1.6451,1.6444,1.64475,574800000.0
2008-07-02 08:42:00,1.64475,1.645,1.64435,1.6444,424600000.0
2008-07-02 08:43:00,1.64445,1.6447,1.644,1.6446,334000000.0
2008-07-02 08:44:00,1.6446,1.6449,1.644,1.6442,177800000.0
2008-07-02 08:45:00,1.6442,1.6453,1.6442,1.6447,370600000.0
2008-07-02 08:46:00,1.6447,1.64515,1.6447,1.6451,329200000.0
2008-07-02 08:47:00,1.6451,1.6454,1.64475,1.6448,296300000.0
2008-07-02 08:48:00,1.6449,1.6449,1.6441,1.6441,384600000.0
2008-07-02 08:49:00,1.6441,1.6447,1.6441,1.6447,143200000.0
2008-07-02 08:50:00,1.64475,1.6449,1.6444,1.6447,383200000.0
2008-07-02 08:51:00,1.6447,1.645,1.6445,1.6445,365800000.0
2008-07-02 08:52:00,1.6445,1.6453,1.6445,1.6451,354600000.0
2008-07-02 08:53:00,1.6452,1.6458,1.6449,1.6458,379800000.0
2008-07-02 08:54:00,1.6458,1.6464,1.6458,1.6463,530500000.0
2008-07-02 08:55:00,1.6464,1.6467,1.6463,1.6465,535100000.0
2008-07-02 08:56:00,1.64635,1.6467,1.64625,1.6467,473100000.0
2008-07-02 08:57:00,1.6467,1.647,1.6462,1.6468,396100000.0
2008-07-02 08:58:00,1.6468,1.6469,1.6463,1.6466,272700000.0
2008-07-02 08:59:00,1.6466,1.647,1.6465,1.64665,256300000.0
2008-07-02 09:00:00,1.64665,1.6474,1.6466,1.6472,328900000.0
2008-07-02 09:01:00,1.6472,1.6477,1.647,1.6475,234700000.0
2008-07-02 09:02:00,1.6473,1.6475,1.6472,1.6475,131800000.0
2008-07-02 09:03:00,1.6476,1.6483,1.6472,1.6481,596800000.0
2008-07-02 09:04:00,1.6482,1.6483,1.6472,1.64745,458100000.0
2008-07-02 09:05:00,1.6475,1.6476,1.647,1.64715,409200000.0
2008-07-02 09:06:00,1.6471,1.6473,1.647,1.6473,384800000.0
2008-07-02 09:07:00,1.6473,1.6475,1.6469,1.6469,203000000.0
2008-07-02 09:08:00,1.6469,1.6475,1.6469,1.6475,315200000.0
2008-07-02 09:09:00,1.6475,1.6482,1.6474,1.6478,261500000.0
2008-07-02 09:10:00,1.6479,1.6486,1.6479,1.64805,476400000.0
2008-07-02 09:11:00,1.64815,1.6482,1.64765,1.64765,453300000.0
2008-07-02 09:12:00,1.6476,1.6479,1.6476,1.6476,215900000.0
2008-07-02 09:13:00,1.6477,1.64775,1.6474,1.64775,373300000.0
2008-07-02 09:14:00,1.6478,1.6478,1.6474,1.64745,482900000.0
2008-07-02 09:15:00,1.6474,1.64775,1.6472,1.6472,511300001.0
2008-07-02 09:16:00,1.6472,1.6473,1.64685,1.64685,369900000.0
2008-07-02 09:17:00,1.6468,1.64715,1.6465,1.6467,256300000.0
2008-07-02 09:18:00,1.6467,1.6474,1.6465,1.6472,182900000.0
2008-07-02 09:19:00,1.64715,1.6473,1.6469,1.647,271200000.0
2008-07-02 09:20:00,1.647,1.6473,1.647,1.6471,167700000.0
2008-07-02 09:21:00,1.64715,1.6473,1.647,1.6471,334000000.0
2008-07-02 09:22:00,1.6471,1.6473,1.6468,1.6473,515500000.0
2008-07-02 09:23:00,1.6472,1.6475,1.6469,1.6471,485200000.0
2008-07-02 09:24:00,1.6471,1.6476,1.647,1.6476,249200000.0
2008-07-02 09:25:00,1.6475,1.6479,1.6475,1.6479,475600000.0
2008-07-02 09:26:00,1.6479,1.6482,1.6475,1.6476,488900000.0
2008-07-02 09:27:00,1.6476,1.6479,1.6469,1.6471,657600000.0
2008-07-02 09:28:00,1.6471,1.6473,1.6462,1.6466,636000000.0
2008-07-02 09:29:00,1.6466,1.6469,1.6463,1.6464,402800000.0
2008-07-02 09:30:00,1.6465,1.6465,1.6461,1.64625,266000000.0
2008-07-02 09:31:00,1.6461,1.6463,1.6457,1.6457,387600000.0
2008-07-02 09:32:00,1.6457,1.6461,1.64515,1.6461,844300000.0
2008-07-02 09:33:00,1.6461,1.64615,1.6456,1.646,434900000.0
2008-07-02 09:34:00,1.646,1.6463,1.6459,1.6463,352400000.0
2008-07-02 09:35:00,1.6462,1.6462,1.64595,1.64605,211400000.0
2008-07-02 09:36:00,1.64605,1.6462,1.64545,1.64545,366400000.0
2008-07-02 09:37:00,1.64545,1.64575,1.64535,1.6455,349100000.0
2008-07-02 09:38:00,1.64555,1.6462,1.6455,1.64565,451500000.0
2008-07-02 09:39:00,1.64565,1.64585,1.6454,1.64545,238600000.0
2008-07-02 09:40:00,1.6455,1.6459,1.6454,1.64585,357400000.0
2008-07-02 09:41:00,1.64575,1.64625,1.64545,1.6459,381900000.0
2008-07-02 09:42:00,1.64595,1.64635,1.64595,1.6461,90500000.0
2008-07-02 09:43:00,1.6461,1.64625,1.64595,1.6461,94400000.0
2008-07-02 09:44:00,1.64615,1.6464,1.6459,1.6459,279400000.0
2008-07-02 09:45:00,1.64595,1.64615,1.64595,1.64605,106400000.0
2008-07-02 09:46:00,1.64605,1.64615,1.64575,1.64585,221400000.0
2008-07-02 09:47:00,1.64585,1.64625,1.6456,1.6461,266100000.0
2008-07-02 09:48:00,1.64605,1.6461,1.64585,1.646,293200000.0
2008-07-02 09:49:00,1.6459,1.64605,1.6458,1.6459,188600000.0
2008-07-02 09:50:00,1.64585,1.64585,1.64555,1.64585,188100000.0
2008-07-02 09:51:00,1.64575,1.6462,1.64575,1.64605,102400000.0
2008-07-02 09:52:00,1.64605,1.6463,1.64605,1.6462,292200000.0
2008-07-02 09:53:00,1.6463,1.6466,1.6463,1.6466,132400000.0
2008-07-02 09:54:00,1.6466,1.6469,1.64655,1.64665,303000000.0
2008-07-02 09:55:00,1.64665,1.64665,1.6463,1.6463,165200000.0
2008-07-02 09:56:00,1.6463,1.64675,1.6463,1.6467,201600000.0
2008-07-02 09:57:00,1.6467,1.64685,1.6466,1.6467,204200000.0
2008-07-02 09:58:00,1.64665,1.64695,1.64665,1.64675,200700000.0
2008-07-02 09:59:00,1.64675,1.64695,1.64665,1.64675,93200000.0
2008-07-02 10:00:00,1.64685,1.64725,1.64675,1.6471,104500000.0
2008-07-02 10:01:00,1.6471,1.64725,1.647,1.64705,168300000.0
2008-07-02 10:02:00,1.64705,1.6472,1.64685,1.6471,327600000.0
2008-07-02 10:03:00,1.647,1.64725,1.6468,1.6469,319800000.0
2008-07-02 10:04:00,1.6469,1.6471,1.6468,1.6469,121100000.0
2008-07-02 10:05:00,1.6469,1.647,1.6468,1.647,237800000.0
2008-07-02 10:06:00,1.64695,1.64715,1.64675,1.64675,261400000.0
2008-07-02 10:07:00,1.64675,1.6468,1.64655,1.64655,207400000.0
2008-07-02 10:08:00,1.6466,1.647,1.6465,1.647,254600000.0
2008-07-02 10:09:00,1.647,1.6474,1.6469,1.6472,347900000.0
2008-07-02 10:10:00,1.6472,1.6475,1.647,1.6472,280200000.0
2008-07-02 10:11:00,1.6472,1.6473,1.6469,1.647,244300000.0
2008-07-02 10:12:00,1.647,1.64715,1.6469,1.6469,156400000.0
2008-07-02 10:13:00,1.6469,1.6469,1.64645,1.64645,420500000.0
2008-07-02 10:14:00,1.64645,1.64655,1.64625,1.6465,482800000.0
2008-07-02 10:15:00,1.6464,1.6471,1.6464,1.647,268600000.0
2008-07-02 10:16:00,1.647,1.6472,1.64665,1.64665,323400000.0
2008-07-02 10:17:00,1.64665,1.64665,1.6461,1.6463,674600000.0
2008-07-02 10:18:00,1.64635,1.64655,1.6459,1.64605,440300000.0
2008-07-02 10:19:00,1.6461,1.6461,1.6454,1.64565,558700000.0
2008-07-02 10:20:00,1.64565,1.64575,1.64525,1.6454,466300000.0
2008-07-02 10:21:00,1.64545,1.64565,1.6454,1.64545,229000000.0
2008-07-02 10:22:00,1.64545,1.64575,1.64545,1.6456,336900000.0
2008-07-02 10:23:00,1.6456,1.64585,1.64555,1.6457,218600000.0
2008-07-02 10:24:00,1.6457,1.6463,1.64555,1.646,390100000.0
2008-07-02 10:25:00,1.646,1.64605,1.64585,1.64595,310900000.0
2008-07-02 10:26:00,1.64595,1.64625,1.64575,1.64585,410400000.0
2008-07-02 10:27:00,1.6459,1.646,1.6458,1.64595,294300000.0
2008-07-02 10:28:00,1.6459,1.6459,1.64555,1.6457,323000000.0
2008-07-02 10:29:00,1.64575,1.6458,1.6453,1.6455,375500000.0
2008-07-02 10:30:00,1.6455,1.64565,1.64535,1.64535,274900000.0
2008-07-02 10:31:00,1.64535,1.64575,1.64505,1.64505,374300000.0
2008-07-02 10:32:00,1.64505,1.64655,1.64505,1.64645,468100000.0
2008-07-02 10:33:00,1.6464,1.6467,1.64585,1.64605,461300000.0
2008-07-02 10:34:00,1.64605,1.6471,1.64605,1.6471,322200000.0
2008-07-02 10:35:00,1.64705,1.64835,1.647,1.64735,763100001.0
2008-07-02 10:36:00,1.64745,1.6475,1.64725,1.6474,302400000.0
2008-07-02 10:37:00,1.64735,1.64755,1.6473,1.6475,119600000.0
2008-07-02 10:38:00,1.6475,1.64855,1.6475,1.6485,397100000.0
2008-07-02 10:39:00,1.6484,1.6485,1.64785,1.648,307700000.0
2008-07-02 10:40:00,1.64795,1.64825,1.64775,1.6479,396500000.0
2008-07-02 10:41:00,1.6479,1.64845,1.6479,1.6483,468100000.0
2008-07-02 10:42:00,1.64825,1.6483,1.64785,1.6479,244600000.0
2008-07-02 10:43:00,1.6479,1.6486,1.64785,1.6484,361400000.0
2008-07-02 10:44:00,1.64835,1.6484,1.6479,1.6482,446800000.0
2008-07-02 10:45:00,1.6482,1.6482,1.6473,1.64745,531700000.0
2008-07-02 10:46:00,1.6475,1.6481,1.6474,1.648,372100000.0
2008-07-02 10:47:00,1.648,1.6481,1.6478,1.648,201800000.0
2008-07-02 10:48:00,1.648,1.64835,1.64795,1.64805,449700000.0
2008-07-02 10:49:00,1.6481,1.64815,1.64765,1.64765,471000000.0
2008-07-02 10:50:00,1.6476,1.6481,1.6476,1.6481,544800000.0
2008-07-02 10:51:00,1.64805,1.6482,1.6479,1.648,342200000.0
2008-07-02 10:52:00,1.64805,1.64815,1.64765,1.6479,220900000.0
2008-07-02 10:53:00,1.6479,1.6479,1.6477,1.64775,220200000.0
2008-07-02 10:54:00,1.64775,1.6482,1.6477,1.64805,463200000.0
2008-07-02 10:55:00,1.64795,1.64815,1.6474,1.64755,324100000.0
2008-07-02 10:56:00,1.64755,1.6477,1.6473,1.6477,271800000.0
2008-07-02 10:57:00,1.6477,1.648,1.6472,1.6473,281700000.0
2008-07-02 10:58:00,1.6473,1.6482,1.647,1.6471,674100001.0
2008-07-02 10:59:00,1.6471,1.6478,1.647,1.64735,585700000.0
2008-07-02 11:00:00,1.64735,1.6478,1.6468,1.6474,770500002.0
2008-07-02 11:01:00,1.6474,1.64745,1.6463,1.6464,504400000.0
2008-07-02 11:02:00,1.6464,1.6466,1.64585,1.6459,675600000.0
2008-07-02 11:03:00,1.646,1.64655,1.6458,1.6463,646000000.0
2008-07-02 11:04:00,1.64635,1.64655,1.6461,1.6464,505400000.0
2008-07-02 11:05:00,1.6463,1.64665,1.6463,1.6465,515800000.0
2008-07-02 11:06:00,1.6465,1.6467,1.6461,1.6463,438600000.0
2008-07-02 11:07:00,1.64625,1.64695,1.64625,1.6468,442500000.0
2008-07-02 11:08:00,1.64675,1.6468,1.64595,1.64615,537700000.0
2008-07-02 11:09:00,1.6461,1.64615,1.64585,1.646,186400000.0
2008-07-02 11:10:00,1.646,1.6462,1.6459,1.6462,204900000.0
2008-07-02 11:11:00,1.64625,1.64635,1.64615,1.64615,198200000.0
2008-07-02 11:12:00,1.64615,1.64615,1.6453,1.64585,279100000.0
2008-07-02 11:13:00,1.6458,1.64585,1.64535,1.64565,259200000.0
2008-07-02 11:14:00,1.64565,1.64565,1.64495,1.64505,327400000.0
2008-07-02 11:15:00,1.64505,1.64555,1.64495,1.64545,241700000.0
2008-07-02 11:16:00,1.64545,1.64555,1.6448,1.6449,461500000.0
2008-07-02 11:17:00,1.6449,1.64555,1.6449,1.64535,284700000.0
2008-07-02 11:18:00,1.6453,1.64575,1.6453,1.6455,280000000.0
2008-07-02 11:19:00,1.64545,1.6458,1.6454,1.6458,165000000.0
2008-07-02 11:20:00,1.6458,1.6459,1.6458,1.64585,141900000.0
2008-07-02 11:21:00,1.64585,1.64615,1.64565,1.6461,343000000.0
2008-07-02 11:22:00,1.64605,1.6464,1.64595,1.64615,162400000.0
2008-07-02 11:23:00,1.64615,1.64615,1.646,1.64615,118800000.0
2008-07-02 11:24:00,1.6461,1.64645,1.6459,1.6463,371200000.0
2008-07-02 11:25:00,1.64625,1.64655,1.6459,1.64645,364300000.0
2008-07-02 11:26:00,1.6465,1.64685,1.64635,1.64665,361400000.0
2008-07-02 11:27:00,1.6467,1.64695,1.6463,1.6465,486000000.0
2008-07-02 11:28:00,1.6465,1.6466,1.64615,1.64625,324700000.0
2008-07-02 11:29:00,1.6463,1.64635,1.6461,1.64635,227000000.0
2008-07-02 11:30:00,1.64625,1.64635,1.64625,1.64635,37800000.0
2008-07-02 11:31:00,1.64635,1.6465,1.6461,1.6461,386600000.0
2008-07-02 11:32:00,1.64605,1.6465,1.64585,1.6462,643900000.0
2008-07-02 11:33:00,1.64615,1.64625,1.64585,1.6462,329300000.0
2008-07-02 11:34:00,1.6462,1.64665,1.6462,1.64645,197400000.0
2008-07-02 11:35:00,1.64645,1.64695,1.64615,1.64695,331300000.0
2008-07-02 11:36:00,1.64695,1.64705,1.6467,1.6468,266300000.0
2008-07-02 11:37:00,1.64675,1.64705,1.64665,1.64705,201400000.0
2008-07-02 11:38:00,1.647,1.64755,1.64685,1.64755,269900000.0
2008-07-02 11:39:00,1.64755,1.6476,1.64665,1.64685,427700000.0
2008-07-02 11:40:00,1.647,1.647,1.6466,1.64675,533700000.0
2008-07-02 11:41:00,1.64675,1.64705,1.64625,1.6465,385600000.0
2008-07-02 11:42:00,1.6465,1.64665,1.6463,1.64645,362300000.0
2008-07-02 11:43:00,1.6465,1.64675,1.64635,1.64675,261300000.0
2008-07-02 11:44:00,1.64675,1.6468,1.64655,1.64655,315300000.0
2008-07-02 11:45:00,1.64655,1.6468,1.64615,1.64625,333500000.0
2008-07-02 11:46:00,1.6463,1.64635,1.64595,1.6462,250800000.0
2008-07-02 11:47:00,1.6462,1.64685,1.6462,1.64665,306300000.0
2008-07-02 11:48:00,1.6466,1.6466,1.64605,1.6462,450700000.0
2008-07-02 11:49:00,1.6463,1.6464,1.6459,1.6462,559800000.0
2008-07-02 11:50:00,1.6462,1.64625,1.6454,1.6458,438400000.0
2008-07-02 11:51:00,1.64585,1.6462,1.6456,1.64615,466600000.0
2008-07-02 11:52:00,1.6461,1.6462,1.6452,1.6455,575600000.0
2008-07-02 11:53:00,1.64545,1.64575,1.64535,1.6457,264800000.0
2008-07-02 11:54:00,1.6457,1.64605,1.64565,1.646,212700000.0
2008-07-02 11:55:00,1.6459,1.6461,1.64575,1.6459,308400000.0
2008-07-02 11:56:00,1.6459,1.6461,1.64585,1.64595,196800000.0
2008-07-02 11:57:00,1.64595,1.64605,1.64555,1.6456,158400000.0
2008-07-02 11:58:00,1.64565,1.6459,1.64555,1.64575,319100000.0
2008-07-02 11:59:00,1.6457,1.6459,1.6456,1.64585,350800000.0
2008-07-02 12:00:00,1.64585,1.64585,1.6454,1.6456,318800000.0
2008-07-02 12:01:00,1.64555,1.64575,1.6454,1.64555,179100000.0
2008-07-02 12:02:00,1.6455,1.64565,1.6454,1.64565,141000000.0
2008-07-02 12:03:00,1.64565,1.64565,1.6447,1.6447,886800000.0
2008-07-02 12:04:00,1.6445,1.64505,1.6445,1.645,528800000.0
2008-07-02 12:05:00,1.645,1.64515,1.6443,1.64455,470400000.0
2008-07-02 12:06:00,1.6445,1.64515,1.6445,1.64485,388300000.0
2008-07-02 12:07:00,1.6449,1.64495,1.6446,1.6449,257800000.0
2008-07-02 12:08:00,1.64495,1.64585,1.64475,1.6457,430100000.0
2008-07-02 12:09:00,1.6457,1.6458,1.6454,1.6457,397400000.0
2008-07-02 12:10:00,1.6456,1.64585,1.64555,1.64585,202200000.0
2008-07-02 12:11:00,1.64575,1.64585,1.64515,1.6452,240600000.0
2008-07-02 12:12:00,1.6453,1.6455,1.6449,1.64545,451800000.0
2008-07-02 12:13:00,1.64545,1.6459,1.6454,1.6459,341000000.0
2008-07-02 12:14:00,1.6459,1.64595,1.6454,1.6457,328800000.0
2008-07-02 12:15:00,1.6457,1.646,1.6456,1.646,96400000.0
2008-07-02 12:16:00,1.646,1.646,1.6454,1.6454,116000000.0
2008-07-02 12:17:00,1.6454,1.6458,1.6454,1.6455,221300000.0
2008-07-02 12:18:00,1.64555,1.6461,1.6454,1.6461,294900000.0
2008-07-02 12:19:00,1.6461,1.6463,1.646,1.6462,284800000.0
2008-07-02 12:20:00,1.6462,1.6463,1.6461,1.6463,213500000.0
2008-07-02 12:21:00,1.6462,1.6464,1.6457,1.6459,348000000.0
2008-07-02 12:22:00,1.6459,1.6463,1.6459,1.64625,399700000.0
2008-07-02 12:23:00,1.6463,1.6463,1.64595,1.64605,170700000.0
2008-07-02 12:24:00,1.6461,1.6463,1.646,1.6461,270800000.0
2008-07-02 12:25:00,1.64615,1.64635,1.646,1.64625,212400000.0
2008-07-02 12:26:00,1.6463,1.64635,1.6461,1.6462,226700000.0
2008-07-02 12:27:00,1.6462,1.64655,1.64605,1.64645,290400000.0
2008-07-02 12:28:00,1.64645,1.64645,1.64615,1.64625,163600000.0
2008-07-02 12:29:00,1.64625,1.6464,1.6462,1.6462,151600000.0
2008-07-02 12:30:00,1.6462,1.6462,1.6459,1.646,161400000.0
2008-07-02 12:31:00,1.646,1.6461,1.64575,1.64575,334000000.0
2008-07-02 12:32:00,1.64575,1.6461,1.6456,1.6459,343700000.0
2008-07-02 12:33:00,1.64585,1.64605,1.6456,1.64595,221700000.0
2008-07-02 12:34:00,1.6459,1.6469,1.6459,1.6465,329700000.0
2008-07-02 12:35:00,1.6464,1.64665,1.64595,1.6461,309600000.0
2008-07-02 12:36:00,1.6461,1.6462,1.64575,1.64585,432000000.0
2008-07-02 12:37:00,1.6459,1.64605,1.6458,1.64595,173800000.0
2008-07-02 12:38:00,1.64595,1.64635,1.6459,1.6462,210500000.0
2008-07-02 12:39:00,1.6462,1.6462,1.646,1.646,119700000.0
2008-07-02 12:40:00,1.64605,1.6465,1.64595,1.6464,183200000.0
2008-07-02 12:41:00,1.6464,1.6466,1.6457,1.6458,388900000.0
2008-07-02 12:42:00,1.6458,1.6465,1.6458,1.6463,509400000.0
2008-07-02 12:43:00,1.6463,1.6463,1.6459,1.64605,280700000.0
2008-07-02 12:44:00,1.6459,1.64605,1.6458,1.646,103300000.0
2008-07-02 12:45:00,1.646,1.646,1.645,1.6452,805600000.0
2008-07-02 12:46:00,1.6452,1.64615,1.6452,1.64615,292200000.0
2008-07-02 12:47:00,1.64605,1.64625,1.6459,1.6462,146900000.0
2008-07-02 12:48:00,1.64615,1.6466,1.6461,1.6465,166100000.0
2008-07-02 12:49:00,1.6465,1.6465,1.6461,1.6462,177000000.0
2008-07-02 12:50:00,1.6462,1.6464,1.6461,1.6461,108500000.0
2008-07-02 12:51:00,1.6461,1.64645,1.6461,1.6463,122700000.0
2008-07-02 12:52:00,1.6463,1.6464,1.646,1.64625,274000000.0
2008-07-02 12:53:00,1.6463,1.64645,1.6462,1.64625,135600000.0
2008-07-02 12:54:00,1.64625,1.6463,1.64575,1.6458,132800000.0
2008-07-02 12:55:00,1.6458,1.6461,1.6457,1.646,98600000.0
2008-07-02 12:56:00,1.64605,1.6461,1.6457,1.64575,165100000.0
2008-07-02 12:57:00,1.6458,1.64595,1.64545,1.64575,256500000.0
2008-07-02 12:58:00,1.64575,1.64575,1.64555,1.64555,199900000.0
2008-07-02 12:59:00,1.64555,1.64555,1.6452,1.6452,159300000.0
2008-07-02 13:00:00,1.6452,1.6457,1.6452,1.6457,156100000.0
2008-07-02 13:01:00,1.6457,1.6465,1.6457,1.646,219100000.0
2008-07-02 13:02:00,1.646,1.64625,1.64575,1.6461,260700000.0
2008-07-02 13:03:00,1.6461,1.6461,1.6456,1.6458,413600000.0
2008-07-02 13:04:00,1.6458,1.64605,1.6457,1.64605,292000000.0
2008-07-02 13:05:00,1.64605,1.6464,1.64595,1.6464,294500000.0
2008-07-02 13:06:00,1.64645,1.64645,1.64615,1.6462,190600000.0
2008-07-02 13:07:00,1.6462,1.6467,1.64615,1.6467,157400000.0
2008-07-02 13:08:00,1.6467,1.647,1.64665,1.647,257100000.0
2008-07-02 13:09:00,1.647,1.64735,1.647,1.6473,251000000.0
2008-07-02 13:10:00,1.6473,1.64765,1.64715,1.64765,337200000.0
2008-07-02 13:11:00,1.6476,1.6478,1.64755,1.64775,231400000.0
2008-07-02 13:12:00,1.64775,1.64775,1.64755,1.6476,247900000.0
2008-07-02 13:13:00,1.6476,1.6476,1.6473,1.6474,305200000.0
2008-07-02 13:14:00,1.6474,1.6474,1.64705,1.6471,271700000.0
2008-07-02 13:15:00,1.6471,1.64745,1.6464,1.647,350100000.0
2008-07-02 13:16:00,1.647,1.64735,1.6467,1.64685,353600000.0
2008-07-02 13:17:00,1.6469,1.6475,1.64685,1.64735,274500000.0
2008-07-02 13:18:00,1.6473,1.6473,1.6469,1.6471,272800000.0
2008-07-02 13:19:00,1.6471,1.6472,1.6469,1.6472,244800000.0
2008-07-02 13:20:00,1.64725,1.64745,1.6471,1.6471,277000000.0
2008-07-02 13:21:00,1.6471,1.64725,1.6471,1.6472,133600000.0
2008-07-02 13:22:00,1.64715,1.64735,1.64695,1.6472,232100000.0
2008-07-02 13:23:00,1.6472,1.64765,1.6472,1.64755,234000000.0
2008-07-02 13:24:00,1.64755,1.6479,1.6473,1.6478,216300000.0
2008-07-02 13:25:00,1.64775,1.64795,1.64755,1.64755,284000000.0
2008-07-02 13:26:00,1.64755,1.6478,1.6473,1.64755,380600000.0
2008-07-02 13:27:00,1.64745,1.64765,1.6473,1.64765,168200000.0
2008-07-02 13:28:00,1.64765,1.64765,1.6473,1.6473,324200000.0
2008-07-02 13:29:00,1.6473,1.6474,1.64715,1.64735,222500000.0
2008-07-02 13:30:00,1.6473,1.64765,1.6472,1.6473,279700000.0
2008-07-02 13:31:00,1.6474,1.64785,1.6474,1.6475,364500000.0
2008-07-02 13:32:00,1.6475,1.6476,1.6473,1.64735,315100000.0
2008-07-02 13:33:00,1.6474,1.6477,1.6474,1.64745,181700000.0
2008-07-02 13:34:00,1.6475,1.64765,1.6474,1.64765,191300000.0
2008-07-02 13:35:00,1.64765,1.6478,1.64725,1.6475,218500000.0
2008-07-02 13:36:00,1.64745,1.6475,1.64675,1.6469,315900000.0
2008-07-02 13:37:00,1.6469,1.6469,1.6467,1.6468,141400000.0
2008-07-02 13:38:00,1.64685,1.6473,1.6468,1.6471,115500000.0
2008-07-02 13:39:00,1.64715,1.6473,1.64675,1.6468,216900000.0
2008-07-02 13:40:00,1.6468,1.6471,1.6467,1.6468,288100000.0
2008-07-02 13:41:00,1.64675,1.64685,1.6467,1.6468,140200000.0
2008-07-02 13:42:00,1.6468,1.6472,1.6468,1.6469,302900000.0
2008-07-02 13:43:00,1.6469,1.64705,1.6467,1.6468,155300000.0
2008-07-02 13:44:00,1.6469,1.64705,1.6466,1.6469,223100000.0
2008-07-02 13:45:00,1.6469,1.647,1.6467,1.64685,355400000.0
2008-07-02 13:46:00,1.64685,1.647,1.64685,1.6469,112600000.0
2008-07-02 13:47:00,1.6469,1.647,1.6467,1.6468,161300000.0
2008-07-02 13:48:00,1.64675,1.6476,1.6465,1.64755,299400000.0
2008-07-02 13:49:00,1.64755,1.6476,1.6471,1.6471,177900000.0
2008-07-02 13:50:00,1.64715,1.6474,1.647,1.647,171300000.0
2008-07-02 13:51:00,1.64695,1.64705,1.6462,1.6463,534900000.0
2008-07-02 13:52:00,1.64625,1.6465,1.6456,1.646,596200000.0
2008-07-02 13:53:00,1.646,1.646,1.64515,1.6454,350299999.0
2008-07-02 13:54:00,1.64545,1.6456,1.6453,1.6453,95800000.0
2008-07-02 13:55:00,1.6452,1.6453,1.64515,1.6452,106000000.0
2008-07-02 13:56:00,1.6452,1.64555,1.6452,1.6455,216600000.0
2008-07-02 13:57:00,1.64555,1.64585,1.64535,1.64585,118300000.0
2008-07-02 13:58:00,1.64585,1.6463,1.64585,1.6463,155700000.0
2008-07-02 13:59:00,1.6463,1.6464,1.6461,1.6462,204400000.0
2008-07-02 14:00:00,1.6462,1.6463,1.6461,1.6462,58800000.0
2008-07-02 14:01:00,1.6462,1.6464,1.64615,1.64625,142000000.0
2008-07-02 14:02:00,1.6463,1.6463,1.646,1.6463,186999999.0
2008-07-02 14:03:00,1.64635,1.6464,1.64605,1.6462,257500000.0
2008-07-02 14:04:00,1.6462,1.6462,1.6458,1.646,334000000.0
2008-07-02 14:05:00,1.646,1.64605,1.64575,1.6458,169800000.0
2008-07-02 14:06:00,1.6458,1.6459,1.6453,1.64555,164300000.0
2008-07-02 14:07:00,1.6456,1.64615,1.64555,1.6461,241500000.0
2008-07-02 14:08:00,1.6461,1.6463,1.646,1.6462,79500000.0
2008-07-02 14:09:00,1.6461,1.6464,1.6459,1.6459,76300000.0
2008-07-02 14:10:00,1.64595,1.6461,1.6456,1.6456,227700000.0
2008-07-02 14:11:00,1.6457,1.6459,1.6454,1.64555,251100000.0
2008-07-02 14:12:00,1.6455,1.6457,1.6449,1.6451,597100000.0
2008-07-02 14:13:00,1.6451,1.6455,1.64485,1.6453,319200000.0
2008-07-02 14:14:00,1.6452,1.6452,1.6445,1.6446,160000000.0
2008-07-02 14:15:00,1.6446,1.6458,1.6436,1.6452,191100000.0
2008-07-02 14:16:00,1.6452,1.6456,1.6451,1.6456,383900000.0
2008-07-02 14:17:00,1.6457,1.64615,1.64535,1.64605,614600000.0
2008-07-02 14:18:00,1.64595,1.6466,1.64595,1.64595,607200000.0
2008-07-02 14:19:00,1.64595,1.64695,1.64595,1.6469,341400000.0
2008-07-02 14:20:00,1.6469,1.647,1.6467,1.6468,237900000.0
2008-07-02 14:21:00,1.6468,1.6473,1.6466,1.6471,314300000.0
2008-07-02 14:22:00,1.6471,1.6472,1.6467,1.64685,527100000.0
2008-07-02 14:23:00,1.6469,1.64695,1.6462,1.6463,488500000.0
2008-07-02 14:24:00,1.64625,1.64695,1.6459,1.6464,575399999.0
2008-07-02 14:25:00,1.6466,1.6468,1.64625,1.64655,320900000.0
2008-07-02 14:26:00,1.6466,1.6467,1.6461,1.6466,507400000.0
2008-07-02 14:27:00,1.6465,1.6466,1.6459,1.6465,353800000.0
2008-07-02 14:28:00,1.6465,1.6467,1.6459,1.646,440100000.0
2008-07-02 14:29:00,1.64605,1.6463,1.6455,1.6459,386100000.0
2008-07-02 14:30:00,1.6459,1.6459,1.6455,1.6458,513600000.0
2008-07-02 14:31:00,1.6459,1.646,1.6458,1.646,256400000.0
2008-07-02 14:32:00,1.646,1.646,1.64535,1.64555,545300000.0
2008-07-02 14:33:00,1.64555,1.64575,1.6453,1.64565,398800000.0
2008-07-02 14:34:00,1.64555,1.6457,1.6454,1.6454,184600000.0
2008-07-02 14:35:00,1.6454,1.64585,1.64515,1.6455,457700000.0
2008-07-02 14:36:00,1.64555,1.6462,1.6455,1.6462,469600000.0
2008-07-02 14:37:00,1.6462,1.64665,1.646,1.6465,461800000.0
2008-07-02 14:38:00,1.6465,1.6467,1.64625,1.64655,307100000.0
2008-07-02 14:39:00,1.6465,1.6468,1.6461,1.64635,475100000.0
2008-07-02 14:40:00,1.64635,1.647,1.6463,1.647,304900000.0
2008-07-02 14:41:00,1.647,1.6477,1.6467,1.6474,495500000.0
2008-07-02 14:42:00,1.6473,1.6476,1.6462,1.6467,765699998.0
2008-07-02 14:43:00,1.6467,1.64675,1.64615,1.64625,625900000.0
2008-07-02 14:44:00,1.64625,1.6465,1.646,1.64635,531800000.0
2008-07-02 14:45:00,1.6464,1.6467,1.6463,1.64655,375200000.0
2008-07-02 14:46:00,1.64655,1.64675,1.64615,1.64665,464800000.0
2008-07-02 14:47:00,1.64655,1.6469,1.64645,1.6467,355800000.0
2008-07-02 14:48:00,1.6467,1.6476,1.6463,1.6473,410700000.0
2008-07-02 14:49:00,1.64735,1.64785,1.6472,1.6477,361400000.0
2008-07-02 14:50:00,1.6477,1.6478,1.6472,1.64745,350900000.0
2008-07-02 14:51:00,1.6473,1.6476,1.64715,1.6473,413000000.0
2008-07-02 14:52:00,1.6473,1.6476,1.64715,1.64715,286000000.0
2008-07-02 14:53:00,1.6472,1.64725,1.64675,1.6472,305900000.0
2008-07-02 14:54:00,1.64725,1.6476,1.64725,1.64745,307800000.0
2008-07-02 14:55:00,1.64745,1.6478,1.6469,1.6472,548600000.0
2008-07-02 14:56:00,1.6472,1.6475,1.647,1.6474,286800000.0
2008-07-02 14:57:00,1.6474,1.6475,1.6471,1.64735,382300000.0
2008-07-02 14:58:00,1.64735,1.64755,1.6471,1.64745,305800000.0
2008-07-02 14:59:00,1.6475,1.6492,1.6475,1.6489,476700000.0
2008-07-02 15:00:00,1.6489,1.6489,1.64695,1.6474,951400003.0
2008-07-02 15:01:00,1.6474,1.6474,1.6467,1.6468,477400000.0
2008-07-02 15:02:00,1.6468,1.6468,1.6463,1.6465,530800000.0
2008-07-02 15:03:00,1.6465,1.6466,1.64575,1.64595,457700000.0
2008-07-02 15:04:00,1.64605,1.6463,1.64575,1.64585,347500000.0
2008-07-02 15:05:00,1.6459,1.6464,1.6457,1.64625,265000000.0
2008-07-02 15:06:00,1.6462,1.6468,1.64605,1.6464,481100000.0
2008-07-02 15:07:00,1.6464,1.6466,1.6462,1.6466,132900000.0
2008-07-02 15:08:00,1.64645,1.6468,1.64625,1.64635,486400000.0
2008-07-02 15:09:00,1.64635,1.6465,1.6461,1.64615,441200000.0
2008-07-02 15:10:00,1.6461,1.6466,1.646,1.6464,381000000.0
2008-07-02 15:11:00,1.64635,1.64635,1.6458,1.64635,377200000.0
2008-07-02 15:12:00,1.6463,1.6463,1.64595,1.646,348100000.0
2008-07-02 15:13:00,1.6461,1.6462,1.6455,1.64575,206700000.0
2008-07-02 15:14:00,1.6457,1.6458,1.6452,1.6453,310000000.0
2008-07-02 15:15:00,1.6454,1.6455,1.64515,1.6454,377300000.0
2008-07-02 15:16:00,1.64545,1.64585,1.64535,1.6457,523200000.0
2008-07-02 15:17:00,1.6457,1.6461,1.6455,1.646,515200000.0
2008-07-02 15:18:00,1.646,1.6461,1.6455,1.6457,443800000.0
2008-07-02 15:19:00,1.6457,1.6459,1.6455,1.64555,307500000.0
2008-07-02 15:20:00,1.6455,1.646,1.6452,1.6459,406100000.0
2008-07-02 15:21:00,1.6459,1.6459,1.6456,1.6456,136400000.0
2008-07-02 15:22:00,1.6456,1.6461,1.6455,1.646,211800000.0
2008-07-02 15:23:00,1.646,1.6461,1.64545,1.6457,336400000.0
2008-07-02 15:24:00,1.6457,1.6459,1.6455,1.6457,299700000.0
2008-07-02 15:25:00,1.6457,1.6458,1.6455,1.6456,202000000.0
2008-07-02 15:26:00,1.6456,1.6457,1.6454,1.6454,74600000.0
2008-07-02 15:27:00,1.64535,1.6457,1.64525,1.6456,260300000.0
2008-07-02 15:28:00,1.6455,1.6458,1.64535,1.64575,219200000.0
2008-07-02 15:29:00,1.6458,1.646,1.64555,1.6458,288200000.0
2008-07-02 15:30:00,1.64575,1.646,1.6452,1.6453,353600000.0
2008-07-02 15:31:00,1.6453,1.64575,1.6453,1.6455,368900000.0
2008-07-02 15:32:00,1.64555,1.646,1.64555,1.64585,306800000.0
2008-07-02 15:33:00,1.6458,1.6463,1.6458,1.6459,386100000.0
2008-07-02 15:34:00,1.6459,1.6464,1.6456,1.6459,448900000.0
2008-07-02 15:35:00,1.6459,1.646,1.6454,1.6456,507500000.0
2008-07-02 15:36:00,1.6456,1.6459,1.6454,1.6456,592000000.0
2008-07-02 15:37:00,1.6456,1.6457,1.6448,1.6449,482600000.0
2008-07-02 15:38:00,1.6449,1.64535,1.64475,1.64495,562900000.0
2008-07-02 15:39:00,1.6449,1.64555,1.6445,1.64525,408500000.0
2008-07-02 15:40:00,1.6454,1.6454,1.64465,1.645,478800001.0
2008-07-02 15:41:00,1.64495,1.6453,1.6448,1.6452,375800000.0
2008-07-02 15:42:00,1.6453,1.6455,1.6449,1.64525,461899999.0
2008-07-02 15:43:00,1.64535,1.6454,1.6451,1.64525,284800000.0
2008-07-02 15:44:00,1.6452,1.6455,1.645,1.64525,120100000.0
2008-07-02 15:45:00,1.64525,1.64555,1.6451,1.64545,389200000.0
2008-07-02 15:46:00,1.64535,1.64535,1.6448,1.645,574300000.0
2008-07-02 15:47:00,1.645,1.6452,1.6448,1.6451,387600000.0
2008-07-02 15:48:00,1.6451,1.64525,1.64475,1.6451,329500000.0
2008-07-02 15:49:00,1.6451,1.6453,1.64495,1.6453,333500000.0
2008-07-02 15:50:00,1.6453,1.6457,1.6451,1.64555,405800000.0
2008-07-02 15:51:00,1.6455,1.6459,1.6455,1.64585,334600000.0
2008-07-02 15:52:00,1.64585,1.6459,1.6455,1.6455,419600000.0
2008-07-02 15:53:00,1.6455,1.6457,1.6452,1.64545,290700000.0
2008-07-02 15:54:00,1.64545,1.6458,1.64485,1.645,618300000.0
2008-07-02 15:55:00,1.645,1.6459,1.6448,1.6457,731300000.0
2008-07-02 15:56:00,1.6455,1.6459,1.6452,1.6455,792500000.0
2008-07-02 15:57:00,1.6457,1.6458,1.6453,1.6455,311200000.0
2008-07-02 15:58:00,1.6455,1.6461,1.6455,1.6461,299500000.0
2008-07-02 15:59:00,1.646,1.6463,1.6458,1.6459,232700000.0
2008-07-02 16:00:00,1.6459,1.64625,1.6456,1.6458,302400000.0
2008-07-02 16:01:00,1.6457,1.646,1.645,1.6458,543000000.0
2008-07-02 16:02:00,1.6458,1.646,1.6456,1.6457,481700000.0
2008-07-02 16:03:00,1.6457,1.6457,1.6451,1.64545,790700000.0
2008-07-02 16:04:00,1.64545,1.64595,1.6453,1.64555,477800000.0
2008-07-02 16:05:00,1.6456,1.64615,1.6455,1.646,590100000.0
2008-07-02 16:06:00,1.64595,1.6462,1.64575,1.64605,428000000.0
2008-07-02 16:07:00,1.64605,1.64615,1.6452,1.6453,348100000.0
2008-07-02 16:08:00,1.64535,1.6456,1.6447,1.645,514000000.0
2008-07-02 16:09:00,1.64505,1.64545,1.645,1.645,485300000.0
2008-07-02 16:10:00,1.645,1.6451,1.6448,1.645,401200000.0
2008-07-02 16:11:00,1.64505,1.6454,1.645,1.645,413000000.0
2008-07-02 16:12:00,1.645,1.6455,1.6449,1.6453,475800000.0
2008-07-02 16:13:00,1.6453,1.6456,1.64515,1.64515,493100000.0
2008-07-02 16:14:00,1.64515,1.6455,1.6447,1.6449,607200001.0
2008-07-02 16:15:00,1.6449,1.645,1.64445,1.6447,449400001.0
2008-07-02 16:16:00,1.6447,1.6457,1.6445,1.6453,561100000.0
2008-07-02 16:17:00,1.6453,1.6456,1.6452,1.6453,376000000.0
2008-07-02 16:18:00,1.6453,1.6454,1.645,1.6451,366000000.0
2008-07-02 16:19:00,1.6451,1.6454,1.64505,1.6453,344400000.0
2008-07-02 16:20:00,1.6452,1.6456,1.64505,1.6452,209700000.0
2008-07-02 16:21:00,1.6452,1.6455,1.64515,1.64535,271700000.0
2008-07-02 16:22:00,1.64535,1.6456,1.6452,1.6455,507900000.0
2008-07-02 16:23:00,1.64545,1.64545,1.6451,1.6451,244200000.0
2008-07-02 16:24:00,1.6451,1.6451,1.64465,1.6447,424000000.0
2008-07-02 16:25:00,1.64475,1.64505,1.6447,1.64495,379400000.0
2008-07-02 16:26:00,1.6449,1.64505,1.6448,1.6449,480300000.0
2008-07-02 16:27:00,1.6449,1.64495,1.6445,1.6446,209900000.0
2008-07-02 16:28:00,1.6446,1.6448,1.64455,1.64465,407500000.0
2008-07-02 16:29:00,1.6446,1.6449,1.6446,1.6448,333200000.0
2008-07-02 16:30:00,1.6447,1.6457,1.6447,1.6456,304300000.0
2008-07-02 16:31:00,1.6456,1.6456,1.64515,1.64535,326200000.0
2008-07-02 16:32:00,1.64525,1.6456,1.6452,1.6455,385400000.0
2008-07-02 16:33:00,1.6455,1.6463,1.6454,1.64615,551000000.0
2008-07-02 16:34:00,1.646,1.64635,1.6458,1.6463,529300000.0
2008-07-02 16:35:00,1.6463,1.6465,1.64605,1.64605,430400000.0
2008-07-02 16:36:00,1.64595,1.6464,1.64545,1.64615,665099998.0
2008-07-02 16:37:00,1.646,1.6461,1.6455,1.6459,502100000.0
2008-07-02 16:38:00,1.6459,1.647,1.6459,1.647,484200000.0
2008-07-02 16:39:00,1.64695,1.64735,1.64655,1.64675,698800000.0
2008-07-02 16:40:00,1.64675,1.6474,1.64675,1.6471,486300000.0
2008-07-02 16:41:00,1.64715,1.6477,1.64715,1.64745,505600000.0
2008-07-02 16:42:00,1.64745,1.64745,1.6468,1.6468,601600000.0
2008-07-02 16:43:00,1.647,1.647,1.64625,1.6466,596900000.0
2008-07-02 16:44:00,1.6466,1.6466,1.6462,1.6464,424500000.0
2008-07-02 16:45:00,1.6463,1.6466,1.6459,1.64595,332100000.0
2008-07-02 16:46:00,1.64595,1.6463,1.64575,1.6461,416100000.0
2008-07-02 16:47:00,1.646,1.64635,1.6459,1.64605,371400000.0
2008-07-02 16:48:00,1.6462,1.64635,1.64595,1.6462,509200000.0
2008-07-02 16:49:00,1.64625,1.6464,1.6461,1.64625,372000000.0
2008-07-02 16:50:00,1.6463,1.6471,1.6462,1.64695,436200000.0
2008-07-02 16:51:00,1.64695,1.6471,1.6465,1.64675,515500000.0
2008-07-02 16:52:00,1.6466,1.64725,1.6466,1.6471,342800000.0
2008-07-02 16:53:00,1.6471,1.6471,1.64645,1.64645,552100000.0
2008-07-02 16:54:00,1.6465,1.64675,1.64635,1.64645,282200000.0
2008-07-02 16:55:00,1.64645,1.64655,1.64615,1.64645,358600000.0
2008-07-02 16:56:00,1.6464,1.64665,1.6462,1.6465,292800000.0
2008-07-02 16:57:00,1.6465,1.64695,1.6461,1.64695,426000000.0
2008-07-02 16:58:00,1.6469,1.64745,1.64665,1.6474,447600000.0
2008-07-02 16:59:00,1.6474,1.6484,1.6474,1.6483,310300000.0
2008-07-02 17:00:00,1.6483,1.64875,1.6482,1.64825,396700000.0
2008-07-02 17:01:00,1.64825,1.6484,1.648,1.648,439100000.0
2008-07-02 17:02:00,1.64805,1.6484,1.648,1.6483,299400000.0
2008-07-02 17:03:00,1.6483,1.6484,1.64805,1.6483,242000000.0
2008-07-02 17:04:00,1.6483,1.6487,1.64805,1.6482,348600000.0
2008-07-02 17:05:00,1.6481,1.6485,1.648,1.6483,444600000.0
2008-07-02 17:06:00,1.6484,1.6484,1.64785,1.64795,229800000.0
2008-07-02 17:07:00,1.6479,1.64805,1.6477,1.64785,340200000.0
2008-07-02 17:08:00,1.64785,1.6481,1.6478,1.6481,162000000.0
2008-07-02 17:09:00,1.648,1.64835,1.648,1.6481,214800000.0
2008-07-02 17:10:00,1.6481,1.6481,1.64785,1.64795,257300000.0
2008-07-02 17:11:00,1.648,1.6483,1.64795,1.64825,155800000.0
2008-07-02 17:12:00,1.64825,1.6485,1.64805,1.64815,223400000.0
2008-07-02 17:13:00,1.64815,1.6484,1.64815,1.6484,117600000.0
2008-07-02 17:14:00,1.64845,1.6485,1.64815,1.6483,198400000.0
2008-07-02 17:15:00,1.6483,1.6487,1.6482,1.6487,218500000.0
2008-07-02 17:16:00,1.64865,1.6487,1.6484,1.6484,289900000.0
2008-07-02 17:17:00,1.6484,1.64845,1.6481,1.6483,347900000.0
2008-07-02 17:18:00,1.64825,1.64845,1.6482,1.6484,277000000.0
2008-07-02 17:19:00,1.64835,1.64835,1.64775,1.64785,325000000.0
2008-07-02 17:20:00,1.64785,1.6481,1.6477,1.6479,362500000.0
2008-07-02 17:21:00,1.6479,1.648,1.6477,1.6477,205800000.0
2008-07-02 17:22:00,1.6477,1.648,1.64765,1.64765,245500000.0
2008-07-02 17:23:00,1.64765,1.6478,1.6473,1.6474,202800000.0
2008-07-02 17:24:00,1.6474,1.6477,1.6474,1.6476,232200000.0
2008-07-02 17:25:00,1.64765,1.6479,1.6476,1.6478,56400000.0
2008-07-02 17:26:00,1.6479,1.6481,1.6477,1.648,296300000.0
2008-07-02 17:27:00,1.648,1.6481,1.6478,1.6479,225000000.0
2008-07-02 17:28:00,1.64785,1.6482,1.64785,1.64795,245600000.0
2008-07-02 17:29:00,1.648,1.6491,1.6478,1.6487,283400000.0
2008-07-02 17:30:00,1.64875,1.6492,1.6487,1.649,182900000.0
2008-07-02 17:31:00,1.6489,1.6489,1.6484,1.64865,186500000.0
2008-07-02 17:32:00,1.6487,1.6492,1.6487,1.64885,257800000.0
2008-07-02 17:33:00,1.64885,1.64905,1.6486,1.649,172200000.0
2008-07-02 17:34:00,1.649,1.64905,1.6488,1.6488,146700000.0
2008-07-02 17:35:00,1.6488,1.6488,1.6486,1.64875,97200000.0
2008-07-02 17:36:00,1.64875,1.6488,1.64845,1.6486,432700000.0
2008-07-02 17:37:00,1.6486,1.6486,1.6482,1.64845,163500000.0
2008-07-02 17:38:00,1.64845,1.64845,1.64815,1.6482,196600000.0
2008-07-02 17:39:00,1.64815,1.64815,1.64795,1.64795,206000000.0
2008-07-02 17:40:00,1.64795,1.6481,1.6479,1.64805,80000000.0
2008-07-02 17:41:00,1.64795,1.64795,1.64755,1.6477,252200000.0
2008-07-02 17:42:00,1.6476,1.64795,1.64755,1.64795,163400000.0
2008-07-02 17:43:00,1.64795,1.6481,1.64785,1.6481,177400000.0
2008-07-02 17:44:00,1.6481,1.6481,1.6473,1.64735,247000000.0
2008-07-02 17:45:00,1.6475,1.6479,1.6475,1.6477,89400000.0
2008-07-02 17:46:00,1.6477,1.6478,1.6472,1.6472,127900000.0
2008-07-02 17:47:00,1.6472,1.6474,1.647,1.6472,354800000.0
2008-07-02 17:48:00,1.6472,1.6473,1.6466,1.6466,292800000.0
2008-07-02 17:49:00,1.6466,1.6472,1.6466,1.6471,292300000.0
2008-07-02 17:50:00,1.6471,1.6473,1.6465,1.64665,350000000.0
2008-07-02 17:51:00,1.64665,1.6472,1.64665,1.6472,192100000.0
2008-07-02 17:52:00,1.6471,1.6471,1.64675,1.6469,200900000.0
2008-07-02 17:53:00,1.6469,1.64715,1.64655,1.64695,184400000.0
2008-07-02 17:54:00,1.64695,1.6476,1.6469,1.6474,265400000.0
2008-07-02 17:55:00,1.6473,1.6476,1.6472,1.6473,301500000.0
2008-07-02 17:56:00,1.6473,1.6473,1.6468,1.6468,326600000.0
2008-07-02 17:57:00,1.6468,1.647,1.64675,1.6469,208700000.0
2008-07-02 17:58:00,1.6469,1.6469,1.6464,1.6468,174300000.0
2008-07-02 17:59:00,1.6468,1.647,1.6468,1.647,159000000.0
2008-07-02 18:00:00,1.647,1.6473,1.64695,1.6472,153800000.0
2008-07-02 18:01:00,1.6472,1.6473,1.64675,1.6468,187200000.0
2008-07-02 18:02:00,1.6468,1.647,1.64665,1.647,164600000.0
2008-07-02 18:03:00,1.64695,1.6472,1.64695,1.6472,64400000.0
2008-07-02 18:04:00,1.6472,1.6473,1.6471,1.6473,58500000.0
2008-07-02 18:05:00,1.6472,1.6472,1.6465,1.6466,130700000.0
2008-07-02 18:06:00,1.6467,1.6472,1.6466,1.64685,164300000.0
2008-07-02 18:07:00,1.6468,1.6473,1.6468,1.6471,145300000.0
2008-07-02 18:08:00,1.6471,1.6471,1.647,1.6471,77700000.0
2008-07-02 18:09:00,1.6471,1.6471,1.6468,1.6468,41700000.0
2008-07-02 18:10:00,1.6468,1.64685,1.6466,1.6466,103700000.0
2008-07-02 18:11:00,1.6466,1.64685,1.6466,1.64675,212100000.0
2008-07-02 18:12:00,1.64675,1.6468,1.64665,1.6467,55000000.0
2008-07-02 18:13:00,1.6467,1.647,1.6467,1.6468,123400000.0
2008-07-02 18:14:00,1.6468,1.6469,1.6468,1.6468,43700000.0
2008-07-02 18:15:00,1.6468,1.6474,1.6466,1.6469,286000000.0
2008-07-02 18:16:00,1.6469,1.6471,1.6469,1.6469,165300000.0
2008-07-02 18:17:00,1.6469,1.6471,1.6469,1.647,40500000.0
2008-07-02 18:18:00,1.647,1.647,1.6464,1.6466,231600000.0
2008-07-02 18:19:00,1.6465,1.6468,1.6465,1.6466,104500000.0
2008-07-02 18:20:00,1.6466,1.6473,1.6466,1.6472,233100000.0
2008-07-02 18:21:00,1.6472,1.6474,1.6472,1.6472,87100000.0
2008-07-02 18:22:00,1.6472,1.6473,1.6471,1.6471,95700000.0
2008-07-02 18:23:00,1.6471,1.6472,1.647,1.6472,130500000.0
2008-07-02 18:24:00,1.6472,1.6472,1.6466,1.6467,189200000.0
2008-07-02 18:25:00,1.6467,1.647,1.6467,1.647,160300000.0
2008-07-02 18:26:00,1.6469,1.6471,1.6466,1.6466,182800000.0
2008-07-02 18:27:00,1.6466,1.6469,1.6465,1.6468,169300000.0
2008-07-02 18:28:00,1.6468,1.64685,1.64635,1.6466,242500000.0
2008-07-02 18:29:00,1.6466,1.6471,1.6466,1.6469,78700000.0
2008-07-02 18:30:00,1.6469,1.6469,1.64675,1.64675,26200000.0
2008-07-02 18:31:00,1.64675,1.64705,1.64675,1.6468,52700000.0
2008-07-02 18:32:00,1.6467,1.6467,1.6463,1.6464,102800000.0
2008-07-02 18:33:00,1.6464,1.6472,1.6463,1.6472,128300000.0
2008-07-02 18:34:00,1.6472,1.6472,1.6469,1.647,134200000.0
2008-07-02 18:35:00,1.647,1.6473,1.647,1.6472,68400000.0
2008-07-02 18:36:00,1.6472,1.64765,1.64715,1.6476,160200000.0
2008-07-02 18:37:00,1.6476,1.64785,1.64755,1.6477,136600000.0
2008-07-02 18:38:00,1.6477,1.64795,1.6477,1.64785,74400000.0
2008-07-02 18:39:00,1.64785,1.64785,1.6477,1.6477,84900000.0
2008-07-02 18:40:00,1.6477,1.64775,1.64755,1.6476,85900000.0
2008-07-02 18:41:00,1.6476,1.6483,1.6476,1.6481,143300000.0
2008-07-02 18:42:00,1.6481,1.6484,1.64805,1.6484,77200000.0
2008-07-02 18:43:00,1.64825,1.64825,1.6479,1.648,82400000.0
2008-07-02 18:44:00,1.648,1.6484,1.6479,1.6484,81000000.0
2008-07-02 18:45:00,1.6484,1.6484,1.6481,1.64815,51800000.0
2008-07-02 18:46:00,1.6481,1.64825,1.64805,1.6482,108400000.0
2008-07-02 18:47:00,1.6482,1.6482,1.6479,1.648,119200000.0
2008-07-02 18:48:00,1.648,1.64815,1.64795,1.64805,76600000.0
2008-07-02 18:49:00,1.64805,1.6483,1.64805,1.6482,86800000.0
2008-07-02 18:50:00,1.64815,1.64835,1.6481,1.64835,88000000.0
2008-07-02 18:51:00,1.64835,1.64845,1.6482,1.6482,85200000.0
2008-07-02 18:52:00,1.6482,1.6482,1.64795,1.64815,81000000.0
2008-07-02 18:53:00,1.64815,1.64825,1.64805,1.64825,55000000.0
2008-07-02 18:54:00,1.6483,1.6483,1.6479,1.6479,88400000.0
2008-07-02 18:55:00,1.64795,1.648,1.6479,1.648,62800000.0
2008-07-02 18:56:00,1.648,1.64805,1.64795,1.64795,42400000.0
2008-07-02 18:57:00,1.6479,1.6479,1.6476,1.64765,84100000.0
2008-07-02 18:58:00,1.6476,1.6476,1.64735,1.6476,176400000.0
2008-07-02 18:59:00,1.6476,1.6477,1.64745,1.6475,74200000.0
2008-07-02 19:00:00,1.6474,1.6478,1.6473,1.6478,71300000.0
2008-07-02 19:01:00,1.64785,1.6479,1.64765,1.64765,105400000.0
2008-07-02 19:02:00,1.64775,1.6482,1.6477,1.6482,139600000.0
2008-07-02 19:03:00,1.6483,1.6483,1.648,1.64805,92800000.0
2008-07-02 19:04:00,1.64805,1.64835,1.64805,1.6482,103800000.0
2008-07-02 19:05:00,1.64825,1.6483,1.6481,1.6481,45400000.0
2008-07-02 19:06:00,1.64815,1.6483,1.6481,1.64815,36600000.0
2008-07-02 19:07:00,1.64815,1.6482,1.648,1.6482,23400000.0
2008-07-02 19:08:00,1.6482,1.6482,1.6477,1.6477,58200000.0
2008-07-02 19:09:00,1.6478,1.6479,1.6476,1.6476,43400000.0
2008-07-02 19:10:00,1.6476,1.6476,1.6474,1.6474,10000000.0
2008-07-02 19:11:00,1.6475,1.6475,1.6473,1.6474,23000000.0
2008-07-02 19:12:00,1.6474,1.6475,1.6474,1.6475,7000000.0
2008-07-02 19:13:00,1.6476,1.64775,1.6474,1.64775,105200000.0
2008-07-02 19:14:00,1.6477,1.6479,1.6477,1.6479,90400000.0
2008-07-02 19:15:00,1.64795,1.648,1.64795,1.648,25800000.0
2008-07-02 19:16:00,1.648,1.6481,1.648,1.648,12400000.0
2008-07-02 19:17:00,1.648,1.648,1.648,1.648,2000000.0
2008-07-02 19:18:00,1.648,1.648,1.6478,1.6478,36400000.0
2008-07-02 19:19:00,1.6478,1.648,1.6478,1.6479,29000000.0
2008-07-02 19:20:00,1.6479,1.6481,1.6477,1.648,116500000.0
2008-07-02 19:21:00,1.64795,1.6482,1.6478,1.6482,131600000.0
2008-07-02 19:22:00,1.6482,1.6482,1.6481,1.6482,52000000.0
2008-07-02 19:23:00,1.6482,1.6482,1.6479,1.6479,34200000.0
2008-07-02 19:24:00,1.64795,1.64805,1.64795,1.64805,49200000.0
2008-07-02 19:25:00,1.6481,1.6481,1.648,1.648,33800000.0
2008-07-02 19:26:00,1.648,1.648,1.6478,1.64785,146000000.0
2008-07-02 19:27:00,1.64785,1.64785,1.6477,1.6478,78800000.0
2008-07-02 19:28:00,1.6478,1.64785,1.64765,1.64775,92200000.0
2008-07-02 19:29:00,1.6477,1.648,1.6477,1.6477,96400000.0
2008-07-02 19:30:00,1.6478,1.6479,1.6478,1.6478,17000000.0
2008-07-02 19:31:00,1.6477,1.6479,1.6477,1.6478,19800000.0
2008-07-02 19:32:00,1.6478,1.6479,1.6475,1.64775,46000000.0
2008-07-02 19:33:00,1.64765,1.6478,1.64735,1.6478,130800000.0
2008-07-02 19:34:00,1.6477,1.6478,1.6476,1.6477,42000000.0
2008-07-02 19:35:00,1.64775,1.6481,1.64775,1.6481,33000000.0
2008-07-02 19:36:00,1.64805,1.6483,1.648,1.6481,55600000.0
2008-07-02 19:37:00,1.6482,1.6482,1.6481,1.6481,66900000.0
2008-07-02 19:38:00,1.64815,1.6483,1.64815,1.6483,57000000.0
2008-07-02 19:39:00,1.6483,1.6484,1.6482,1.6482,67200000.0
2008-07-02 19:40:00,1.6482,1.6482,1.648,1.64805,112200000.0
2008-07-02 19:41:00,1.6481,1.6482,1.64805,1.6482,27400000.0
2008-07-02 19:42:00,1.6483,1.6483,1.6482,1.6483,18400000.0
2008-07-02 19:43:00,1.6483,1.6484,1.6483,1.6483,42600000.0
2008-07-02 19:44:00,1.6483,1.6483,1.6481,1.6483,89200000.0
2008-07-02 19:45:00,1.6483,1.6484,1.6483,1.6484,39800000.0
2008-07-02 19:46:00,1.6484,1.6486,1.6482,1.6482,47200000.0
2008-07-02 19:47:00,1.64825,1.64825,1.6482,1.64825,29200000.0
2008-07-02 19:48:00,1.6482,1.64825,1.6482,1.6482,32600000.0
2008-07-02 19:49:00,1.6482,1.6482,1.6481,1.6481,47000000.0
2008-07-02 19:50:00,1.6481,1.6481,1.6478,1.64795,136900000.0
2008-07-02 19:51:00,1.6479,1.6479,1.6478,1.6478,67600000.0
2008-07-02 19:52:00,1.64785,1.648,1.6478,1.648,109000000.0
2008-07-02 19:53:00,1.648,1.648,1.6478,1.6479,71800000.0
2008-07-02 19:54:00,1.648,1.64805,1.6479,1.6479,125800000.0
2008-07-02 19:55:00,1.6479,1.6482,1.6479,1.648,69600000.0
2008-07-02 19:56:00,1.648,1.6481,1.648,1.6481,31600000.0
2008-07-02 19:57:00,1.64805,1.6482,1.648,1.64815,71200000.0
2008-07-02 19:58:00,1.64825,1.6484,1.6482,1.6484,139600000.0
2008-07-02 19:59:00,1.64845,1.6485,1.6483,1.64835,30600000.0
2008-07-02 20:00:00,1.6484,1.6485,1.6484,1.6485,12000000.0
2008-07-02 20:01:00,1.6485,1.6486,1.6484,1.64855,28400000.0
2008-07-02 20:02:00,1.64865,1.64865,1.64855,1.64865,47000000.0
2008-07-02 20:03:00,1.6486,1.6486,1.6483,1.64845,136600000.0
2008-07-02 20:04:00,1.64845,1.6485,1.6483,1.64845,95200000.0
2008-07-02 20:05:00,1.64845,1.6485,1.6484,1.6485,54600000.0
2008-07-02 20:06:00,1.64855,1.6486,1.64855,1.6486,9000000.0
2008-07-02 20:07:00,1.6486,1.6489,1.6485,1.6489,45400000.0
2008-07-02 20:08:00,1.6489,1.6489,1.6487,1.6488,59400000.0
2008-07-02 20:09:00,1.6488,1.6488,1.6486,1.6486,20200000.0
2008-07-02 20:10:00,1.6486,1.6486,1.6486,1.6486,8000000.0
2008-07-02 20:11:00,1.6486,1.6486,1.6485,1.6485,23200000.0
2008-07-02 20:12:00,1.6485,1.6486,1.6484,1.6486,89600000.0
2008-07-02 20:13:00,1.6486,1.64865,1.6485,1.6486,48800000.0
2008-07-02 20:14:00,1.6486,1.64885,1.6486,1.64865,62500000.0
2008-07-02 20:15:00,1.64865,1.64865,1.6482,1.64825,125900000.0
2008-07-02 20:16:00,1.6483,1.6484,1.6482,1.6483,122200000.0
2008-07-02 20:17:00,1.6483,1.6484,1.6483,1.6484,16800000.0
2008-07-02 20:18:00,1.6484,1.6485,1.6483,1.6483,51600000.0
2008-07-02 20:19:00,1.6483,1.6487,1.6483,1.64855,113400000.0
2008-07-02 20:20:00,1.6485,1.64865,1.64845,1.64865,93600000.0
2008-07-02 20:21:00,1.6486,1.6487,1.6486,1.6487,59800000.0
2008-07-02 20:22:00,1.6486,1.6488,1.6486,1.6488,27800000.0
2008-07-02 20:23:00,1.6488,1.6488,1.6486,1.6486,25600000.0
2008-07-02 20:24:00,1.64865,1.6488,1.6485,1.6485,97200000.0
2008-07-02 20:25:00,1.6485,1.649,1.6485,1.649,90400000.0
2008-07-02 20:26:00,1.6489,1.6492,1.6489,1.6489,62300000.0
2008-07-02 20:27:00,1.6489,1.6489,1.64835,1.6485,114000000.0
2008-07-02 20:28:00,1.6486,1.6488,1.6484,1.6488,193400000.0
2008-07-02 20:29:00,1.6487,1.6489,1.6487,1.6489,67200000.0
2008-07-02 20:30:00,1.64895,1.6495,1.64895,1.64945,135400000.0
2008-07-02 20:31:00,1.6494,1.6497,1.6493,1.6495,171900000.0
2008-07-02 20:32:00,1.6495,1.6496,1.64935,1.64945,133600000.0
2008-07-02 20:33:00,1.6496,1.6496,1.6491,1.6491,67000000.0
2008-07-02 20:34:00,1.6491,1.6492,1.64895,1.64895,59200000.0
2008-07-02 20:35:00,1.6489,1.6491,1.6489,1.649,125700000.0
2008-07-02 20:36:00,1.649,1.6491,1.6489,1.649,105500000.0
2008-07-02 20:37:00,1.649,1.6493,1.649,1.64915,90600000.0
2008-07-02 20:38:00,1.64925,1.64975,1.6491,1.6497,173300000.0
2008-07-02 20:39:00,1.64965,1.6498,1.6494,1.6494,168000000.0
2008-07-02 20:40:00,1.6494,1.6498,1.6494,1.6496,200900000.0
2008-07-02 20:41:00,1.64965,1.64975,1.64895,1.6494,406800000.0
2008-07-02 20:42:00,1.6494,1.6494,1.6491,1.6491,70400000.0
2008-07-02 20:43:00,1.6491,1.6492,1.6488,1.6488,180600000.0
2008-07-02 20:44:00,1.6488,1.64905,1.6487,1.649,258500000.0
2008-07-02 20:45:00,1.6489,1.649,1.6487,1.649,224400000.0
2008-07-02 20:46:00,1.649,1.6491,1.6489,1.649,143200000.0
2008-07-02 20:47:00,1.649,1.64905,1.64885,1.64895,82400000.0
2008-07-02 20:48:00,1.649,1.6491,1.6489,1.6491,96400000.0
2008-07-02 20:49:00,1.6491,1.6491,1.6489,1.6491,153900000.0
2008-07-02 20:50:00,1.64915,1.64935,1.64905,1.6492,224200000.0
2008-07-02 20:51:00,1.6492,1.6492,1.649,1.6491,152800000.0
2008-07-02 20:52:00,1.6491,1.6495,1.6491,1.6495,105800000.0
2008-07-02 20:53:00,1.6495,1.64975,1.6492,1.6493,115700000.0
2008-07-02 20:54:00,1.6493,1.6493,1.649,1.6491,95100000.0
2008-07-02 20:55:00,1.64915,1.6493,1.6489,1.649,89900000.0
2008-07-02 20:56:00,1.649,1.649,1.6487,1.6487,63800000.0
2008-07-02 20:57:00,1.64865,1.649,1.6485,1.6487,259200000.0
2008-07-02 20:58:00,1.6487,1.6489,1.6485,1.6486,76100000.0
2008-07-02 20:59:00,1.6486,1.6492,1.6485,1.6489,172600000.0
2008-07-02 21:00:00,1.649,1.6491,1.64855,1.64865,102300000.0
2008-07-02 21:01:00,1.64865,1.6489,1.6485,1.6488,177000000.0
2008-07-02 21:02:00,1.64885,1.64945,1.6488,1.64905,179000000.0
2008-07-02 21:03:00,1.64905,1.6492,1.6489,1.6489,142000000.0
2008-07-02 21:04:00,1.6489,1.64895,1.6488,1.64885,175000000.0
2008-07-02 21:05:00,1.64885,1.649,1.6488,1.649,45400000.0
2008-07-02 21:06:00,1.649,1.6494,1.649,1.64905,151200000.0
2008-07-02 21:07:00,1.6491,1.6492,1.6487,1.6489,125400000.0
2008-07-02 21:08:00,1.6489,1.6489,1.6486,1.6488,96200000.0
2008-07-02 21:09:00,1.6488,1.649,1.6486,1.6487,169200000.0
2008-07-02 21:10:00,1.6487,1.6488,1.6485,1.6486,49000000.0
2008-07-02 21:11:00,1.6486,1.6486,1.64775,1.64775,79600000.0
2008-07-02 21:12:00,1.64775,1.6481,1.6474,1.6476,163700000.0
2008-07-02 21:13:00,1.6476,1.6481,1.6473,1.64765,148400000.0
2008-07-02 21:14:00,1.64765,1.64795,1.64765,1.64785,122200000.0
2008-07-02 21:15:00,1.6479,1.64795,1.6478,1.64795,48000000.0
2008-07-02 21:16:00,1.64785,1.6484,1.64785,1.64805,63200000.0
2008-07-02 21:17:00,1.64835,1.64855,1.6479,1.6482,141000000.0
2008-07-02 21:18:00,1.6482,1.6482,1.648,1.6482,23600000.0
2008-07-02 21:19:00,1.6482,1.6484,1.6481,1.6482,32000000.0
2008-07-02 21:20:00,1.64825,1.64835,1.6481,1.64835,57800000.0
2008-07-02 21:21:00,1.64835,1.64835,1.6482,1.6482,23800000.0
2008-07-02 21:22:00,1.6482,1.6482,1.6482,1.6482,6400000.0
2008-07-02 21:23:00,1.64825,1.6483,1.648,1.648,71100000.0
2008-07-02 21:24:00,1.648,1.648,1.6477,1.6477,47400000.0
2008-07-02 21:25:00,1.64775,1.6478,1.6477,1.6478,20800000.0
2008-07-02 21:26:00,1.6478,1.648,1.6478,1.648,11000000.0
2008-07-02 21:27:00,1.648,1.648,1.64775,1.6478,78000000.0
2008-07-02 21:28:00,1.64785,1.64835,1.6478,1.64815,54600000.0
2008-07-02 21:29:00,1.64815,1.6483,1.64815,1.6482,56600000.0
2008-07-02 21:30:00,1.64845,1.65,1.64845,1.64995,107100000.0
2008-07-02 21:31:00,1.65,1.6503,1.65,1.65,106100000.0
2008-07-02 21:32:00,1.65,1.6503,1.6498,1.6498,74200000.0
2008-07-02 21:33:00,1.6498,1.64985,1.64785,1.64875,204300000.0
2008-07-02 21:34:00,1.64875,1.64905,1.64875,1.64895,29000000.0
2008-07-02 21:35:00,1.64895,1.6492,1.64865,1.64875,223600000.0
2008-07-02 21:36:00,1.64875,1.649,1.6486,1.6488,159200000.0
2008-07-02 21:37:00,1.6488,1.6496,1.6488,1.6495,153400000.0
2008-07-02 21:38:00,1.6495,1.6497,1.6494,1.6494,60100000.0
2008-07-02 21:39:00,1.6494,1.6494,1.6489,1.64905,58800000.0
2008-07-02 21:40:00,1.64905,1.6491,1.6488,1.6488,84000000.0
2008-07-02 21:41:00,1.6488,1.6489,1.64875,1.6488,26300000.0
2008-07-02 21:42:00,1.6488,1.6489,1.6488,1.6488,22000000.0
2008-07-02 21:43:00,1.6488,1.6489,1.6486,1.6486,70400000.0
2008-07-02 21:44:00,1.6487,1.64915,1.64865,1.64915,83400000.0
2008-07-02 21:45:00,1.64915,1.6496,1.6491,1.6492,150600000.0
2008-07-02 21:46:00,1.64915,1.6492,1.64875,1.6492,122200000.0
2008-07-02 21:47:00,1.64915,1.6492,1.6489,1.6491,94400000.0
2008-07-02 21:48:00,1.6491,1.6496,1.649,1.6495,152700000.0
2008-07-02 21:49:00,1.6495,1.6496,1.6494,1.6495,25400000.0
2008-07-02 21:50:00,1.6495,1.6495,1.6494,1.6495,37500000.0
2008-07-02 21:51:00,1.6495,1.6495,1.6493,1.6495,36000000.0
2008-07-02 21:52:00,1.6495,1.6496,1.6493,1.6496,84300000.0
2008-07-02 21:53:00,1.6496,1.6496,1.64885,1.6494,143800000.0
2008-07-02 21:54:00,1.6494,1.64945,1.6491,1.6493,132300000.0
2008-07-02 21:55:00,1.6493,1.6495,1.6493,1.64945,166800000.0
2008-07-02 21:56:00,1.64975,1.6499,1.6495,1.6498,153900000.0
2008-07-02 21:57:00,1.6498,1.65,1.6497,1.6497,67900000.0
2008-07-02 21:58:00,1.64975,1.64985,1.64965,1.6498,135200000.0
2008-07-02 21:59:00,1.6498,1.6498,1.64955,1.64955,69800000.0
2008-07-02 22:00:00,1.64955,1.65,1.6495,1.6498,146300000.0
2008-07-02 22:01:00,1.65,1.6503,1.6497,1.65,42500000.0
2008-07-02 22:02:00,1.65,1.65015,1.64985,1.64995,39400000.0
2008-07-02 22:03:00,1.65015,1.65035,1.6499,1.65,44400000.0
2008-07-02 22:04:00,1.65,1.6504,1.65,1.6504,22500000.0
2008-07-02 22:05:00,1.6503,1.65085,1.6503,1.6507,40900000.0
2008-07-02 22:06:00,1.6507,1.65085,1.6505,1.65085,56000000.0
2008-07-02 22:07:00,1.6508,1.65085,1.65065,1.65075,12600000.0
2008-07-02 22:08:00,1.65085,1.65085,1.65085,1.65085,1000000.0
2008-07-02 22:09:00,1.6508,1.6508,1.6505,1.6505,26800000.0
2008-07-02 22:10:00,1.6505,1.6505,1.6504,1.6505,9000000.0
2008-07-02 22:11:00,1.6505,1.651,1.65045,1.6508,27000000.0
2008-07-02 22:12:00,1.6508,1.6512,1.6507,1.6512,39300000.0
2008-07-02 22:13:00,1.6512,1.6512,1.6509,1.6509,43600000.0
2008-07-02 22:14:00,1.651,1.651,1.65075,1.65075,34800000.0
2008-07-02 22:15:00,1.6507,1.6515,1.6507,1.6515,48900000.0
2008-07-02 22:16:00,1.6515,1.6515,1.65095,1.6515,116100000.0
2008-07-02 22:17:00,1.6514,1.6517,1.6514,1.65165,33500000.0
2008-07-02 22:18:00,1.6516,1.6517,1.65155,1.65155,10000000.0
2008-07-02 22:19:00,1.6516,1.6516,1.65135,1.6514,15600000.0
2008-07-02 22:20:00,1.65135,1.6514,1.65135,1.6514,2000000.0
2008-07-02 22:21:00,1.65135,1.6515,1.65115,1.65115,33500000.0
2008-07-02 22:22:00,1.6512,1.65125,1.65085,1.6509,21000000.0
2008-07-02 22:23:00,1.6509,1.65095,1.65075,1.6508,41800000.0
2008-07-02 22:24:00,1.65085,1.6513,1.6508,1.651,30200000.0
2008-07-02 22:25:00,1.651,1.6511,1.651,1.65105,7500000.0
2008-07-02 22:26:00,1.6511,1.6511,1.6511,1.6511,1000000.0
2008-07-02 22:27:00,1.65095,1.65095,1.65055,1.65055,20500000.0
2008-07-02 22:28:00,1.65065,1.6508,1.65055,1.6508,27500000.0
2008-07-02 22:29:00,1.6508,1.6511,1.65075,1.6509,26900000.0
2008-07-02 22:30:00,1.6509,1.65095,1.65065,1.6508,35100000.0
2008-07-02 22:31:00,1.65085,1.65085,1.65065,1.65085,19800000.0
2008-07-02 22:32:00,1.6509,1.6509,1.6509,1.6509,4000000.0
2008-07-02 22:33:00,1.65105,1.65105,1.65085,1.65085,19800000.0
2008-07-02 22:34:00,1.6509,1.6509,1.6507,1.6508,43100000.0
2008-07-02 22:35:00,1.65075,1.65075,1.6506,1.65065,8000000.0
2008-07-02 22:36:00,1.65065,1.6507,1.6505,1.65065,30100000.0
2008-07-02 22:37:00,1.6506,1.6507,1.6506,1.65065,8500000.0
2008-07-02 22:38:00,1.6506,1.6507,1.65035,1.6507,38800000.0
2008-07-02 22:39:00,1.6506,1.6507,1.6506,1.65065,28000000.0
2008-07-02 22:40:00,1.6507,1.65095,1.65045,1.65095,66700000.0
2008-07-02 22:41:00,1.65085,1.6511,1.65075,1.65085,45000000.0
2008-07-02 22:42:00,1.6508,1.65095,1.6507,1.65075,20700000.0
2008-07-02 22:43:00,1.65075,1.6509,1.65075,1.65085,18000000.0
2008-07-02 22:44:00,1.6508,1.65085,1.65065,1.65075,19000000.0
2008-07-02 22:45:00,1.6508,1.651,1.65075,1.6509,15500000.0
2008-07-02 22:46:00,1.6508,1.6509,1.6506,1.6506,28500000.0
2008-07-02 22:47:00,1.6507,1.6507,1.65055,1.65055,9000000.0
2008-07-02 22:48:00,1.6505,1.65075,1.65045,1.6507,19000000.0
2008-07-02 22:49:00,1.65075,1.65085,1.6506,1.6508,25000000.0
2008-07-02 22:50:00,1.65085,1.651,1.6507,1.6509,22500000.0
2008-07-02 22:51:00,1.6508,1.651,1.6507,1.65095,36400000.0
2008-07-02 22:52:00,1.651,1.6511,1.6508,1.651,25500000.0
2008-07-02 22:53:00,1.651,1.651,1.6508,1.6508,49500000.0
2008-07-02 22:54:00,1.6508,1.6508,1.6506,1.6506,6500000.0
2008-07-02 22:55:00,1.6506,1.6508,1.6505,1.6506,64900000.0
2008-07-02 22:56:00,1.65065,1.6508,1.6506,1.6508,26300000.0
2008-07-02 22:57:00,1.6509,1.6511,1.6508,1.6508,18500000.0
2008-07-02 22:58:00,1.6509,1.651,1.6509,1.651,17000000.0
2008-07-02 22:59:00,1.65085,1.6509,1.6506,1.6506,40300000.0
2008-07-02 23:00:00,1.6506,1.6508,1.6506,1.6508,39900000.0
2008-07-02 23:01:00,1.6506,1.65095,1.6506,1.65095,27300000.0
2008-07-02 23:02:00,1.65095,1.65095,1.6508,1.6508,7200000.0
2008-07-02 23:03:00,1.6508,1.65085,1.6508,1.6508,6600000.0
2008-07-02 23:04:00,1.6508,1.65085,1.65075,1.65085,8400000.0
2008-07-02 23:05:00,1.651,1.6515,1.651,1.6513,17000000.0
2008-07-02 23:06:00,1.6514,1.6515,1.6508,1.651,15000000.0
2008-07-02 23:07:00,1.6509,1.6509,1.6508,1.6508,4000000.0
2008-07-02 23:08:00,1.6505,1.6509,1.6505,1.6508,17400000.0
2008-07-02 23:09:00,1.6508,1.6509,1.6508,1.6508,7000000.0
2008-07-02 23:10:00,1.6506,1.651,1.6505,1.6506,45700000.0
2008-07-02 23:11:00,1.6502,1.6508,1.6502,1.6506,26400000.0
2008-07-02 23:12:00,1.6506,1.6506,1.6502,1.6503,24700000.0
2008-07-02 23:13:00,1.6502,1.6505,1.6499,1.6505,29000000.0
2008-07-02 23:14:00,1.6505,1.6505,1.6501,1.6503,30100000.0
2008-07-02 23:15:00,1.6504,1.6504,1.65,1.6501,18000000.0
2008-07-02 23:16:00,1.6502,1.6503,1.64995,1.65,19300000.0
2008-07-02 23:17:00,1.6501,1.6501,1.6499,1.65,77500000.0
2008-07-02 23:18:00,1.6499,1.6501,1.6499,1.6501,11500000.0
2008-07-02 23:19:00,1.6498,1.6502,1.6498,1.6502,4900000.0
2008-07-02 23:20:00,1.6502,1.6502,1.64995,1.64995,7700000.0
2008-07-02 23:21:00,1.6501,1.6502,1.6501,1.6502,38200000.0
2008-07-02 23:22:00,1.6502,1.6507,1.65015,1.65035,126000000.0
2008-07-02 23:23:00,1.65035,1.65035,1.6502,1.6503,29600000.0
2008-07-02 23:24:00,1.6503,1.6513,1.6503,1.651,82400000.0
2008-07-02 23:25:00,1.6509,1.6511,1.65075,1.65075,17300000.0
2008-07-02 23:26:00,1.65075,1.6512,1.65075,1.6509,58200000.0
2008-07-02 23:27:00,1.651,1.6513,1.6509,1.6513,40400000.0
2008-07-02 23:28:00,1.6512,1.6513,1.6511,1.6513,10500000.0
2008-07-02 23:29:00,1.6512,1.6515,1.651,1.6512,25000000.0
2008-07-02 23:30:00,1.6512,1.6513,1.6511,1.6511,15000000.0
2008-07-02 23:31:00,1.6511,1.6511,1.65095,1.6511,20800000.0
2008-07-02 23:32:00,1.6512,1.6512,1.6503,1.6504,35000000.0
2008-07-02 23:33:00,1.6503,1.6507,1.6502,1.6507,32700000.0
2008-07-02 23:34:00,1.6505,1.6508,1.6505,1.65075,55800000.0
2008-07-02 23:35:00,1.6506,1.6508,1.6506,1.6507,56100000.0
2008-07-02 23:36:00,1.6506,1.6506,1.6506,1.6506,6400000.0
2008-07-02 23:37:00,1.6506,1.6513,1.6506,1.651,63700000.0
2008-07-02 23:38:00,1.6508,1.6511,1.6507,1.6511,33500000.0
2008-07-02 23:39:00,1.6511,1.65125,1.65035,1.65035,66600000.0
2008-07-02 23:40:00,1.6505,1.6508,1.6505,1.6508,7700000.0
2008-07-02 23:41:00,1.6505,1.6506,1.6505,1.6506,37300000.0
2008-07-02 23:42:00,1.6505,1.6508,1.6505,1.6506,37300000.0
2008-07-02 23:43:00,1.65055,1.65055,1.6503,1.6503,5800000.0
2008-07-02 23:44:00,1.6502,1.6506,1.6502,1.6506,14400000.0
2008-07-02 23:45:00,1.6504,1.65045,1.6504,1.65045,8600000.0
2008-07-02 23:46:00,1.6502,1.65055,1.6502,1.6505,72600000.0
2008-07-02 23:47:00,1.6499,1.6505,1.6499,1.6505,101500000.0
2008-07-02 23:48:00,1.65045,1.6505,1.6504,1.6505,14100000.0
2008-07-02 23:49:00,1.6504,1.6504,1.6502,1.6504,21000000.0
2008-07-02 23:50:00,1.6504,1.6507,1.6504,1.6505,26200000.0
2008-07-02 23:51:00,1.6505,1.6507,1.6505,1.6505,23400000.0
2008-07-02 23:52:00,1.6504,1.6506,1.6504,1.6505,49300000.0
2008-07-02 23:53:00,1.6505,1.6505,1.6505,1.6505,50800000.0
2008-07-02 23:54:00,1.65055,1.6506,1.6501,1.6506,91800000.0
2008-07-02 23:55:00,1.65055,1.6507,1.6505,1.6506,93800000.0
2008-07-02 23:56:00,1.6506,1.6506,1.65055,1.65055,22000000.0
2008-07-02 23:57:00,1.65055,1.65095,1.65055,1.6509,194500000.0
2008-07-02 23:58:00,1.6507,1.6508,1.6507,1.6508,19500000.0
2008-07-02 23:59:00,1.6504,1.6509,1.6504,1.6509,15400000.0
2008-07-03 00:00:00,1.6509,1.651,1.6509,1.6509,47900000.0
2008-07-03 00:01:00,1.6509,1.6515,1.6509,1.6513,114600000.0
2008-07-03 00:02:00,1.6511,1.6511,1.6507,1.6509,94600000.0
2008-07-03 00:03:00,1.6508,1.6509,1.6504,1.6509,31500000.0
2008-07-03 00:04:00,1.6509,1.6511,1.6507,1.6511,26800000.0
2008-07-03 00:05:00,1.6508,1.6508,1.6506,1.6507,14500000.0
2008-07-03 00:06:00,1.6506,1.6507,1.6505,1.6507,40200000.0
2008-07-03 00:07:00,1.6507,1.6507,1.6505,1.6506,41000000.0
2008-07-03 00:08:00,1.6505,1.6506,1.6505,1.6505,39400000.0
2008-07-03 00:09:00,1.6506,1.65075,1.6504,1.6504,110400000.0
2008-07-03 00:10:00,1.6504,1.6505,1.65035,1.65035,46000000.0
2008-07-03 00:11:00,1.65035,1.6505,1.6503,1.6504,22800000.0
2008-07-03 00:12:00,1.6504,1.6504,1.65,1.65005,72600000.0
2008-07-03 00:13:00,1.65005,1.6503,1.6498,1.6501,245900000.0
2008-07-03 00:14:00,1.6501,1.6503,1.65005,1.6501,58800000.0
2008-07-03 00:15:00,1.65005,1.6501,1.64995,1.6501,117600000.0
2008-07-03 00:16:00,1.6501,1.65015,1.65,1.65,58600000.0
2008-07-03 00:17:00,1.65,1.65015,1.65,1.65005,47700000.0
2008-07-03 00:18:00,1.65005,1.65005,1.64975,1.6498,95600000.0
2008-07-03 00:19:00,1.6499,1.6503,1.6498,1.6503,57800000.0
2008-07-03 00:20:00,1.6503,1.6503,1.6502,1.6503,6000000.0
2008-07-03 00:21:00,1.6503,1.6503,1.65,1.65,74100000.0
2008-07-03 00:22:00,1.65,1.6503,1.65,1.6501,34900000.0
2008-07-03 00:23:00,1.6501,1.6503,1.6498,1.6498,24000000.0
2008-07-03 00:24:00,1.6499,1.6499,1.6498,1.6498,10500000.0
2008-07-03 00:25:00,1.6498,1.6498,1.6497,1.6497,6500000.0
2008-07-03 00:26:00,1.6498,1.6498,1.6497,1.6497,3000000.0
2008-07-03 00:27:00,1.6498,1.6498,1.6495,1.6497,50200000.0
2008-07-03 00:28:00,1.6497,1.6497,1.64955,1.6496,15000000.0
2008-07-03 00:29:00,1.6496,1.6496,1.6494,1.6494,40000000.0
2008-07-03 00:30:00,1.6494,1.6495,1.6492,1.6493,51000000.0
2008-07-03 00:31:00,1.6493,1.6494,1.6492,1.6494,21100000.0
2008-07-03 00:32:00,1.6494,1.6494,1.6494,1.6494,2000000.0
2008-07-03 00:33:00,1.6494,1.6494,1.6492,1.64925,94200000.0
2008-07-03 00:34:00,1.64925,1.6495,1.6492,1.6495,22400000.0
2008-07-03 00:35:00,1.64925,1.6494,1.6492,1.6493,40500000.0
2008-07-03 00:36:00,1.6492,1.6497,1.6492,1.6497,150000000.0
2008-07-03 00:37:00,1.6497,1.6498,1.6496,1.6498,23900000.0
2008-07-03 00:38:00,1.6498,1.6498,1.6496,1.6497,27500000.0
2008-07-03 00:39:00,1.6495,1.6496,1.6494,1.6494,29000000.0
2008-07-03 00:40:00,1.6494,1.6495,1.6494,1.6495,12000000.0
2008-07-03 00:41:00,1.6496,1.6496,1.6495,1.6495,7000000.0
2008-07-03 00:43:00,1.6495,1.6497,1.6494,1.6496,13500000.0
2008-07-03 00:44:00,1.6495,1.6495,1.6492,1.6492,22900000.0
2008-07-03 00:45:00,1.6494,1.6495,1.6492,1.6492,8000000.0
2008-07-03 00:46:00,1.6492,1.6493,1.6492,1.6492,4000000.0
2008-07-03 00:47:00,1.6491,1.6495,1.6491,1.6493,47300000.0
2008-07-03 00:48:00,1.6493,1.6495,1.6491,1.6493,21200000.0
2008-07-03 00:49:00,1.6493,1.6496,1.6492,1.6492,30300000.0
2008-07-03 00:50:00,1.6492,1.6495,1.6492,1.6495,25700000.0
2008-07-03 00:51:00,1.6493,1.6493,1.6492,1.6493,10500000.0
2008-07-03 00:52:00,1.6489,1.6493,1.6489,1.6493,18800000.0
2008-07-03 00:53:00,1.6494,1.6496,1.6494,1.6496,4900000.0
2008-07-03 00:54:00,1.6494,1.6496,1.6492,1.6496,33100000.0
2008-07-03 00:55:00,1.6495,1.6496,1.6494,1.6495,15000000.0
2008-07-03 00:56:00,1.6495,1.6495,1.6494,1.6494,2000000.0
2008-07-03 00:57:00,1.6492,1.6493,1.6492,1.6493,28800000.0
2008-07-03 00:58:00,1.6493,1.6493,1.6493,1.6493,51700000.0
2008-07-03 00:59:00,1.6494,1.6499,1.6494,1.6498,229200000.0
2008-07-03 01:00:00,1.6498,1.6499,1.6497,1.6499,172600000.0
2008-07-03 01:01:00,1.6499,1.65,1.6497,1.6498,19500000.0
2008-07-03 01:02:00,1.6498,1.6498,1.6498,1.6498,2000000.0
2008-07-03 01:03:00,1.6496,1.6496,1.6496,1.6496,20400000.0
2008-07-03 01:04:00,1.6496,1.6499,1.6496,1.6496,39900000.0
2008-07-03 01:05:00,1.6498,1.6501,1.6498,1.65,18000000.0
2008-07-03 01:06:00,1.6499,1.6499,1.6497,1.6499,28300000.0
2008-07-03 01:07:00,1.6499,1.64995,1.6499,1.6499,54200000.0
2008-07-03 01:08:00,1.6499,1.6499,1.6499,1.6499,27900000.0
2008-07-03 01:09:00,1.65,1.65,1.6499,1.6499,4000000.0
2008-07-03 01:10:00,1.6499,1.6499,1.6499,1.6499,5000000.0
2008-07-03 01:11:00,1.6499,1.6501,1.6499,1.6501,6000000.0
2008-07-03 01:13:00,1.6503,1.6504,1.6501,1.6501,19200000.0
2008-07-03 01:14:00,1.6501,1.6501,1.6497,1.64975,92500000.0
2008-07-03 01:15:00,1.6497,1.6498,1.6495,1.6495,251600000.0
2008-07-03 01:16:00,1.6495,1.6495,1.64935,1.6494,46000000.0
2008-07-03 01:17:00,1.6494,1.6498,1.6494,1.6498,67800000.0
2008-07-03 01:18:00,1.6498,1.65,1.6496,1.6497,78500000.0
2008-07-03 01:19:00,1.6497,1.6498,1.6497,1.6498,38800000.0
2008-07-03 01:20:00,1.6498,1.6499,1.6498,1.6499,19200000.0
2008-07-03 01:21:00,1.6499,1.6501,1.6499,1.65,21800000.0
2008-07-03 01:22:00,1.65005,1.65005,1.65,1.65,47100000.0
2008-07-03 01:23:00,1.6501,1.6501,1.65,1.65,4000000.0
2008-07-03 01:24:00,1.6499,1.6501,1.6499,1.6501,44600000.0
2008-07-03 01:25:00,1.65,1.6501,1.64995,1.65,24600000.0
2008-07-03 01:26:00,1.65,1.6501,1.65,1.65,35200000.0
2008-07-03 01:27:00,1.65,1.6501,1.65,1.6501,12200000.0
2008-07-03 01:28:00,1.6501,1.6502,1.65005,1.6502,44800000.0
2008-07-03 01:29:00,1.6502,1.6502,1.6502,1.6502,4000000.0
2008-07-03 01:30:00,1.6502,1.6502,1.6502,1.6502,26200000.0
2008-07-03 01:31:00,1.6502,1.6503,1.6502,1.6502,23400000.0
2008-07-03 01:32:00,1.6502,1.6505,1.6501,1.6505,63000000.0
2008-07-03 01:33:00,1.65035,1.6505,1.6503,1.6503,58100000.0
2008-07-03 01:34:00,1.6504,1.6505,1.6504,1.6505,3800000.0
2008-07-03 01:35:00,1.6505,1.6505,1.6505,1.6505,9000000.0
2008-07-03 01:36:00,1.6504,1.6505,1.6503,1.6503,62100000.0
2008-07-03 01:37:00,1.6505,1.6506,1.6501,1.6502,49000000.0
2008-07-03 01:38:00,1.6502,1.6502,1.6501,1.6501,23000000.0
2008-07-03 01:39:00,1.6503,1.6505,1.6502,1.6505,102900000.0
2008-07-03 01:40:00,1.6505,1.6508,1.6505,1.6507,39700000.0
2008-07-03 01:41:00,1.6507,1.651,1.6506,1.6509,99400000.0
2008-07-03 01:42:00,1.6509,1.651,1.6506,1.6507,111900000.0
2008-07-03 01:43:00,1.6507,1.6507,1.65065,1.65065,11200000.0
2008-07-03 01:44:00,1.6506,1.6506,1.65055,1.65055,15800000.0
2008-07-03 01:45:00,1.6507,1.6507,1.6506,1.6506,10200000.0
2008-07-03 01:46:00,1.6506,1.6508,1.6506,1.6507,38000000.0
2008-07-03 01:47:00,1.6507,1.6508,1.65065,1.6507,166900000.0
2008-07-03 01:48:00,1.6506,1.6506,1.64995,1.64995,158200000.0
2008-07-03 01:49:00,1.64995,1.6501,1.6497,1.6501,126100000.0
2008-07-03 01:50:00,1.65,1.6501,1.6497,1.65,146100000.0
2008-07-03 01:51:00,1.65,1.6503,1.65,1.6501,81200000.0
2008-07-03 01:52:00,1.65,1.6501,1.6499,1.64995,61000000.0
2008-07-03 01:53:00,1.6499,1.65,1.6499,1.65,8900000.0
2008-07-03 01:54:00,1.65,1.65,1.6498,1.6498,64100000.0
2008-07-03 01:55:00,1.6498,1.65,1.6496,1.6496,120200000.0
2008-07-03 01:56:00,1.6496,1.6497,1.6494,1.6495,53100000.0
2008-07-03 01:57:00,1.6495,1.6496,1.6494,1.6496,22800000.0
2008-07-03 01:58:00,1.6493,1.6495,1.6492,1.6492,98600000.0
2008-07-03 01:59:00,1.6496,1.6496,1.6492,1.6492,98600000.0
2008-07-03 02:00:00,1.6492,1.6496,1.64895,1.6493,113000000.0
2008-07-03 02:01:00,1.6493,1.6494,1.6493,1.6494,62700000.0
2008-07-03 02:02:00,1.6494,1.6494,1.6493,1.6493,18600000.0
2008-07-03 02:03:00,1.6495,1.6495,1.6495,1.6495,13000000.0
2008-07-03 02:04:00,1.6495,1.6496,1.64915,1.6496,110300000.0
2008-07-03 02:05:00,1.6497,1.6497,1.6496,1.6497,5000000.0
2008-07-03 02:06:00,1.6496,1.6496,1.6494,1.6495,72800000.0
2008-07-03 02:07:00,1.6495,1.6495,1.6495,1.6495,13700000.0
2008-07-03 02:08:00,1.6495,1.6497,1.6495,1.6497,8000000.0
2008-07-03 02:09:00,1.6496,1.6497,1.6494,1.6494,27600000.0
2008-07-03 02:10:00,1.6494,1.6498,1.6494,1.6496,158000000.0
2008-07-03 02:11:00,1.6496,1.6496,1.6495,1.6496,28100000.0
2008-07-03 02:12:00,1.6496,1.65,1.6496,1.6497,112600000.0
2008-07-03 02:13:00,1.6496,1.6498,1.6496,1.6497,67200000.0
2008-07-03 02:14:00,1.6497,1.6497,1.6497,1.6497,12300000.0
2008-07-03 02:15:00,1.6497,1.64985,1.6497,1.64985,86500000.0
2008-07-03 02:16:00,1.64985,1.65,1.6497,1.65,31600000.0
2008-07-03 02:17:00,1.6499,1.6499,1.6497,1.6499,53000000.0
2008-07-03 02:18:00,1.65,1.6504,1.6499,1.6499,101600000.0
2008-07-03 02:19:00,1.6499,1.6502,1.6499,1.6501,45100000.0
2008-07-03 02:20:00,1.65,1.65,1.6497,1.6498,103200000.0
2008-07-03 02:21:00,1.6497,1.6503,1.6497,1.6503,90100000.0
2008-07-03 02:22:00,1.6502,1.6504,1.65,1.6502,88800000.0
2008-07-03 02:23:00,1.6502,1.6503,1.6499,1.6499,39300000.0
2008-07-03 02:24:00,1.6501,1.6501,1.6499,1.6501,31600000.0
2008-07-03 02:25:00,1.6501,1.6501,1.6499,1.6499,28800000.0
2008-07-03 02:26:00,1.6499,1.6499,1.6499,1.6499,2000000.0
2008-07-03 02:27:00,1.6499,1.6502,1.6499,1.6501,64700000.0
2008-07-03 02:28:00,1.6502,1.6502,1.6501,1.6502,64500000.0
2008-07-03 02:29:00,1.6501,1.6502,1.65,1.6501,69100000.0
2008-07-03 02:30:00,1.6501,1.6502,1.65,1.6501,58100000.0
2008-07-03 02:31:00,1.6501,1.6502,1.6501,1.6501,9400000.0
2008-07-03 02:32:00,1.6501,1.6506,1.6501,1.6506,56100000.0
2008-07-03 02:33:00,1.6506,1.6507,1.6506,1.6507,32200000.0
2008-07-03 02:34:00,1.6507,1.6507,1.6507,1.6507,11000000.0
2008-07-03 02:35:00,1.6507,1.6507,1.6504,1.6504,51400000.0
2008-07-03 02:36:00,1.6504,1.6505,1.6503,1.6503,141100000.0
2008-07-03 02:37:00,1.6503,1.6504,1.6503,1.6504,23700000.0
2008-07-03 02:38:00,1.6505,1.651,1.6504,1.6509,66500000.0
2008-07-03 02:39:00,1.6509,1.651,1.6509,1.651,18600000.0
2008-07-03 02:40:00,1.651,1.651,1.6508,1.6509,15400000.0
2008-07-03 02:41:00,1.6509,1.6509,1.6509,1.6509,7000000.0
2008-07-03 02:42:00,1.6509,1.651,1.6508,1.651,27600000.0
2008-07-03 02:43:00,1.65095,1.651,1.6509,1.651,28600000.0
2008-07-03 02:44:00,1.651,1.651,1.651,1.651,15000000.0
2008-07-03 02:45:00,1.651,1.651,1.6508,1.6508,16800000.0
2008-07-03 02:46:00,1.6508,1.651,1.6508,1.651,71900000.0
2008-07-03 02:47:00,1.651,1.6513,1.651,1.6511,123700000.0
2008-07-03 02:48:00,1.6511,1.6511,1.651,1.6511,105600000.0
2008-07-03 02:49:00,1.6511,1.6512,1.6511,1.6512,8400000.0
2008-07-03 02:50:00,1.6512,1.6513,1.6511,1.6511,20600000.0
2008-07-03 02:51:00,1.6511,1.6517,1.6511,1.6517,132900000.0
2008-07-03 02:52:00,1.6517,1.6518,1.6516,1.6516,38500000.0
2008-07-03 02:53:00,1.6516,1.6516,1.6511,1.6511,77400000.0
2008-07-03 02:54:00,1.6511,1.65155,1.6511,1.6515,116700000.0
2008-07-03 02:55:00,1.6515,1.6522,1.6513,1.6518,253100000.0
2008-07-03 02:56:00,1.6518,1.652,1.65145,1.6516,119100000.0
2008-07-03 02:57:00,1.6516,1.6521,1.6516,1.6519,145800000.0
2008-07-03 02:58:00,1.6519,1.6519,1.6516,1.6516,108200000.0
2008-07-03 02:59:00,1.65165,1.6517,1.65145,1.6515,96200000.0
2008-07-03 03:00:00,1.6516,1.6516,1.6515,1.6515,28200000.0
2008-07-03 03:01:00,1.6515,1.6516,1.6515,1.6516,7000000.0
2008-07-03 03:02:00,1.6515,1.6516,1.6515,1.6516,121100000.0
2008-07-03 03:03:00,1.6516,1.6517,1.6515,1.6517,36200000.0
2008-07-03 03:04:00,1.6517,1.6517,1.6512,1.6514,113800000.0
2008-07-03 03:05:00,1.6514,1.6514,1.6512,1.6512,70100000.0
2008-07-03 03:06:00,1.6512,1.6514,1.6511,1.6514,82700000.0
2008-07-03 03:07:00,1.6514,1.6515,1.6513,1.6515,43600000.0
2008-07-03 03:08:00,1.6515,1.6517,1.6512,1.6517,62800000.0
2008-07-03 03:09:00,1.6517,1.6517,1.6515,1.6515,66200000.0
2008-07-03 03:10:00,1.6515,1.6515,1.6511,1.6511,126800000.0
2008-07-03 03:11:00,1.6511,1.6512,1.6509,1.6509,135900000.0
2008-07-03 03:12:00,1.6509,1.651,1.6508,1.6509,110300000.0
2008-07-03 03:13:00,1.6509,1.6509,1.65045,1.65045,107000000.0
2008-07-03 03:14:00,1.65045,1.6505,1.64985,1.6504,160200000.0
2008-07-03 03:15:00,1.6504,1.6506,1.6504,1.6504,17000000.0
2008-07-03 03:16:00,1.6504,1.6505,1.6502,1.6503,51000000.0
2008-07-03 03:17:00,1.6503,1.6504,1.6502,1.6502,76800000.0
2008-07-03 03:18:00,1.6502,1.6502,1.6499,1.65,101800000.0
2008-07-03 03:19:00,1.64995,1.6502,1.64965,1.64965,99600000.0
2008-07-03 03:20:00,1.6496,1.6501,1.6496,1.6498,93200000.0
2008-07-03 03:21:00,1.6498,1.6498,1.6497,1.6497,98000000.0
2008-07-03 03:22:00,1.6497,1.6498,1.6496,1.6497,44000000.0
2008-07-03 03:23:00,1.6497,1.6499,1.6497,1.6499,65500000.0
2008-07-03 03:24:00,1.6498,1.65,1.6498,1.6499,89600000.0
2008-07-03 03:25:00,1.6499,1.65,1.64935,1.6495,211300000.0
2008-07-03 03:26:00,1.6495,1.6496,1.6493,1.6494,105400000.0
2008-07-03 03:27:00,1.6494,1.6495,1.6492,1.6494,70600000.0
2008-07-03 03:28:00,1.6494,1.6495,1.6489,1.6492,57700000.0
2008-07-03 03:29:00,1.6491,1.6491,1.6489,1.6489,74900000.0
2008-07-03 03:30:00,1.6489,1.6525,1.6489,1.6516,156200000.0
2008-07-03 03:31:00,1.6516,1.6516,1.6501,1.6509,272100000.0
2008-07-03 03:32:00,1.6509,1.6512,1.6499,1.6499,217600000.0
2008-07-03 03:33:00,1.6499,1.65,1.6493,1.6496,167300000.0
2008-07-03 03:34:00,1.6496,1.6501,1.6496,1.6498,212100000.0
2008-07-03 03:35:00,1.6498,1.6503,1.6498,1.6503,33700000.0
2008-07-03 03:36:00,1.6502,1.6507,1.6502,1.6507,65700000.0
2008-07-03 03:37:00,1.6507,1.6509,1.6503,1.6505,154600000.0
2008-07-03 03:38:00,1.6505,1.6506,1.6505,1.6505,49100000.0
2008-07-03 03:39:00,1.6505,1.6507,1.65,1.6501,168000000.0
2008-07-03 03:40:00,1.6501,1.6503,1.6499,1.6503,134200000.0
2008-07-03 03:41:00,1.6501,1.6505,1.6499,1.6501,191000000.0
2008-07-03 03:42:00,1.6501,1.6502,1.6496,1.6497,60600000.0
2008-07-03 03:43:00,1.6497,1.6497,1.6494,1.6494,53500000.0
2008-07-03 03:44:00,1.6494,1.6496,1.6494,1.6496,43000000.0
2008-07-03 03:45:00,1.6496,1.6497,1.6496,1.6497,25000000.0
2008-07-03 03:46:00,1.6497,1.6499,1.6495,1.6495,54200000.0
2008-07-03 03:47:00,1.6495,1.6499,1.6495,1.6495,70400000.0
2008-07-03 03:48:00,1.6495,1.6498,1.6495,1.6497,149700000.0
2008-07-03 03:49:00,1.6497,1.6498,1.6497,1.6498,28200000.0
2008-07-03 03:50:00,1.6498,1.6502,1.6498,1.6501,104100000.0
2008-07-03 03:51:00,1.6501,1.6501,1.6496,1.6497,134500000.0
2008-07-03 03:52:00,1.6497,1.6497,1.6493,1.6494,26800000.0
2008-07-03 03:53:00,1.6494,1.6495,1.6493,1.6495,17000000.0
2008-07-03 03:54:00,1.6495,1.6498,1.6494,1.6495,66400000.0
2008-07-03 03:55:00,1.6495,1.65,1.6494,1.65,60000000.0
2008-07-03 03:56:00,1.65,1.65,1.6496,1.65,137300000.0
2008-07-03 03:57:00,1.65,1.6502,1.6498,1.6501,21600000.0
2008-07-03 03:58:00,1.6501,1.6501,1.6494,1.6498,160300000.0
2008-07-03 03:59:00,1.6498,1.6501,1.6497,1.6497,53600000.0
2008-07-03 04:00:00,1.6497,1.6499,1.6496,1.6499,31000000.0
2008-07-03 04:01:00,1.6499,1.6499,1.6496,1.6496,27000000.0
2008-07-03 04:02:00,1.6496,1.6499,1.64935,1.6494,68200000.0
2008-07-03 04:03:00,1.6495,1.6495,1.6488,1.649,109900000.0
2008-07-03 04:04:00,1.649,1.6494,1.6488,1.6491,179500000.0
2008-07-03 04:05:00,1.6491,1.6491,1.649,1.649,61400000.0
2008-07-03 04:06:00,1.6491,1.6491,1.6489,1.6489,126800000.0
2008-07-03 04:07:00,1.649,1.649,1.6489,1.6489,6800000.0
2008-07-03 04:08:00,1.649,1.6491,1.6489,1.6489,60800000.0
2008-07-03 04:09:00,1.649,1.6493,1.6489,1.6489,237300000.0
2008-07-03 04:10:00,1.64895,1.649,1.6489,1.649,36400000.0
2008-07-03 04:11:00,1.6489,1.6491,1.6489,1.6491,35100000.0
2008-07-03 04:12:00,1.6491,1.6493,1.6491,1.6492,104300000.0
2008-07-03 04:13:00,1.6492,1.6495,1.6492,1.6495,23700000.0
2008-07-03 04:14:00,1.6495,1.6496,1.6495,1.6496,26000000.0
2008-07-03 04:15:00,1.6497,1.6497,1.6496,1.6496,7000000.0
2008-07-03 04:16:00,1.6496,1.6497,1.6495,1.6495,24000000.0
2008-07-03 04:17:00,1.6495,1.6495,1.6494,1.6494,16500000.0
2008-07-03 04:18:00,1.6494,1.6494,1.6491,1.6493,111500000.0
2008-07-03 04:19:00,1.6493,1.6494,1.6491,1.6491,94400000.0
2008-07-03 04:20:00,1.6491,1.6494,1.6491,1.6494,73200000.0
2008-07-03 04:21:00,1.6494,1.6495,1.6492,1.6495,94300000.0
2008-07-03 04:22:00,1.6495,1.6496,1.6494,1.6495,44200000.0
2008-07-03 04:23:00,1.6495,1.6497,1.6495,1.6496,94000000.0
2008-07-03 04:24:00,1.6496,1.6496,1.6495,1.6496,15000000.0
2008-07-03 04:25:00,1.6496,1.6496,1.6496,1.6496,13000000.0
2008-07-03 04:26:00,1.6496,1.6496,1.6494,1.6496,94100000.0
2008-07-03 04:27:00,1.6495,1.6496,1.6495,1.6496,27900000.0
2008-07-03 04:28:00,1.6495,1.6498,1.6495,1.64965,95500000.0
2008-07-03 04:29:00,1.6497,1.6499,1.6496,1.6498,52200000.0
2008-07-03 04:30:00,1.6498,1.6498,1.6498,1.6498,54000000.0
2008-07-03 04:31:00,1.6498,1.6498,1.6494,1.6495,40500000.0
2008-07-03 04:32:00,1.6495,1.65,1.6495,1.6495,84100000.0
2008-07-03 04:33:00,1.6494,1.6496,1.6494,1.6496,72300000.0
2008-07-03 04:34:00,1.6498,1.6498,1.6494,1.6494,19000000.0
2008-07-03 04:35:00,1.6494,1.6497,1.6494,1.6496,89000000.0
2008-07-03 04:36:00,1.6496,1.6496,1.6495,1.6495,70100000.0
2008-07-03 04:37:00,1.6495,1.6497,1.6495,1.6496,58700000.0
2008-07-03 04:38:00,1.6496,1.6496,1.6496,1.6496,54700000.0
2008-07-03 04:39:00,1.6496,1.6498,1.6496,1.6498,48000000.0
2008-07-03 04:40:00,1.6498,1.6498,1.6498,1.6498,11000000.0
2008-07-03 04:41:00,1.6498,1.6498,1.6498,1.6498,9000000.0
2008-07-03 04:42:00,1.6498,1.6498,1.6497,1.6497,25500000.0
2008-07-03 04:43:00,1.6498,1.6498,1.6496,1.6498,31700000.0
2008-07-03 04:44:00,1.6498,1.65,1.6498,1.65,20600000.0
2008-07-03 04:45:00,1.65,1.6501,1.65,1.6501,12200000.0
2008-07-03 04:46:00,1.6501,1.6501,1.6501,1.6501,13000000.0
2008-07-03 04:47:00,1.6501,1.6501,1.6497,1.6499,27500000.0
2008-07-03 04:48:00,1.6499,1.6499,1.6499,1.6499,2000000.0
2008-07-03 04:49:00,1.6499,1.65,1.6499,1.65,12800000.0
2008-07-03 04:50:00,1.65,1.65,1.65,1.65,5000000.0
2008-07-03 04:51:00,1.65,1.6501,1.6495,1.6496,121100000.0
2008-07-03 04:52:00,1.64955,1.6497,1.64955,1.6496,38600000.0
2008-07-03 04:53:00,1.64945,1.6495,1.6493,1.6494,127900000.0
2008-07-03 04:54:00,1.6494,1.6495,1.6494,1.6495,95000000.0
2008-07-03 04:55:00,1.6495,1.6495,1.6495,1.6495,16000000.0
2008-07-03 04:56:00,1.6495,1.6495,1.6491,1.6494,46700000.0
2008-07-03 04:57:00,1.6494,1.6494,1.6494,1.6494,6000000.0
2008-07-03 04:58:00,1.6494,1.6494,1.6492,1.6492,71100000.0
2008-07-03 04:59:00,1.6492,1.6494,1.6492,1.6494,32600000.0
2008-07-03 05:00:00,1.649,1.6491,1.649,1.6491,28300000.0
2008-07-03 05:01:00,1.6493,1.6494,1.6493,1.6494,28300000.0
2008-07-03 05:02:00,1.6495,1.6496,1.6494,1.6495,31800000.0
2008-07-03 05:03:00,1.6495,1.6495,1.6495,1.6495,19200000.0
2008-07-03 05:04:00,1.6496,1.6499,1.6496,1.6499,62100000.0
2008-07-03 05:05:00,1.6499,1.6499,1.6498,1.6498,34600000.0
2008-07-03 05:06:00,1.6498,1.6499,1.6498,1.6498,9000000.0
2008-07-03 05:07:00,1.6498,1.6499,1.6498,1.6498,21300000.0
2008-07-03 05:08:00,1.6499,1.6499,1.6498,1.6498,6000000.0
2008-07-03 05:09:00,1.6497,1.6497,1.6496,1.6497,24300000.0
2008-07-03 05:10:00,1.6497,1.6498,1.6497,1.6498,29500000.0
2008-07-03 05:11:00,1.6496,1.6497,1.6496,1.6497,75200000.0
2008-07-03 05:12:00,1.6497,1.6499,1.6496,1.6499,12000000.0
2008-07-03 05:13:00,1.6499,1.6499,1.6497,1.6498,13200000.0
2008-07-03 05:14:00,1.6498,1.6498,1.6496,1.6498,14400000.0
2008-07-03 05:15:00,1.6498,1.6499,1.6495,1.6499,94900000.0
2008-07-03 05:16:00,1.6499,1.65,1.6497,1.6497,35800000.0
2008-07-03 05:18:00,1.6497,1.6497,1.6497,1.6497,7800000.0
2008-07-03 05:19:00,1.6494,1.6494,1.6494,1.6494,8300000.0
2008-07-03 05:20:00,1.6497,1.6497,1.6497,1.6497,8300000.0
2008-07-03 05:21:00,1.6497,1.6497,1.6496,1.6497,55400000.0
2008-07-03 05:22:00,1.6497,1.6497,1.6496,1.6497,15900000.0
2008-07-03 05:23:00,1.6495,1.6496,1.6495,1.6496,18200000.0
2008-07-03 05:24:00,1.6496,1.6496,1.6496,1.6496,22400000.0
2008-07-03 05:25:00,1.6496,1.6496,1.6496,1.6496,8800000.0
2008-07-03 05:26:00,1.6496,1.6496,1.6496,1.6496,10300000.0
2008-07-03 05:27:00,1.6496,1.6498,1.6496,1.6498,34100000.0
2008-07-03 05:28:00,1.6498,1.6498,1.6497,1.6498,23500000.0
2008-07-03 05:29:00,1.6498,1.6498,1.6498,1.6498,10200000.0
2008-07-03 05:32:00,1.6498,1.65,1.6498,1.65,10400000.0
2008-07-03 05:33:00,1.65,1.65,1.65,1.65,4000000.0
2008-07-03 05:34:00,1.65,1.6502,1.6499,1.6502,19300000.0
2008-07-03 05:35:00,1.6502,1.6503,1.65015,1.6502,27800000.0
2008-07-03 05:36:00,1.6501,1.6501,1.6501,1.6501,49500000.0
2008-07-03 05:37:00,1.6501,1.6502,1.6501,1.6502,52200000.0
2008-07-03 05:38:00,1.6502,1.6503,1.6502,1.6502,10000000.0
2008-07-03 05:39:00,1.65015,1.6502,1.6499,1.6501,49400000.0
2008-07-03 05:40:00,1.6501,1.6501,1.6495,1.6498,56000000.0
2008-07-03 05:41:00,1.6498,1.6498,1.6498,1.6498,5200000.0
2008-07-03 05:42:00,1.6498,1.6501,1.6498,1.6501,26400000.0
2008-07-03 05:43:00,1.6501,1.6502,1.65,1.6501,45600000.0
2008-07-03 05:44:00,1.6501,1.6503,1.6501,1.6502,37100000.0
2008-07-03 05:45:00,1.6502,1.6504,1.6502,1.6504,7000000.0
2008-07-03 05:46:00,1.6504,1.6505,1.6504,1.6505,20000000.0
2008-07-03 05:47:00,1.6503,1.6503,1.6501,1.6501,64100000.0
2008-07-03 05:48:00,1.6501,1.6501,1.6501,1.6501,35600000.0
2008-07-03 05:49:00,1.6501,1.6503,1.6501,1.6503,75600000.0
2008-07-03 05:50:00,1.6503,1.6504,1.6503,1.6504,16000000.0
2008-07-03 05:51:00,1.6504,1.6504,1.6504,1.6504,5000000.0
2008-07-03 05:52:00,1.6504,1.6507,1.6504,1.6507,18100000.0
2008-07-03 05:53:00,1.6507,1.6507,1.65055,1.6507,45600000.0
2008-07-03 05:54:00,1.6507,1.6507,1.6507,1.6507,19000000.0
2008-07-03 05:55:00,1.6507,1.6507,1.6503,1.6503,45200000.0
2008-07-03 05:56:00,1.6503,1.6505,1.6503,1.6503,8100000.0
2008-07-03 05:57:00,1.6505,1.6505,1.6503,1.6505,31100000.0
2008-07-03 05:58:00,1.6505,1.6505,1.6505,1.6505,8000000.0
2008-07-03 05:59:00,1.6505,1.6506,1.6505,1.6505,24200000.0
2008-07-03 06:00:00,1.6505,1.6505,1.6504,1.6505,12000000.0
2008-07-03 06:01:00,1.6505,1.6505,1.6505,1.6505,9000000.0
2008-07-03 06:02:00,1.6505,1.6506,1.6505,1.6506,17400000.0
2008-07-03 06:03:00,1.6506,1.6506,1.6506,1.6506,12000000.0
2008-07-03 06:04:00,1.6506,1.6506,1.6506,1.6506,12000000.0
2008-07-03 06:05:00,1.6506,1.6506,1.6504,1.6506,26000000.0
2008-07-03 06:06:00,1.6506,1.6508,1.6505,1.6505,10000000.0
2008-07-03 06:07:00,1.6505,1.6506,1.6502,1.6504,64300000.0
2008-07-03 06:08:00,1.6504,1.6504,1.65,1.6501,56700000.0
2008-07-03 06:09:00,1.6501,1.6504,1.6501,1.6504,54200000.0
2008-07-03 06:10:00,1.6504,1.6505,1.6499,1.6499,54300000.0
2008-07-03 06:11:00,1.6499,1.6503,1.6497,1.6501,53900000.0
2008-07-03 06:12:00,1.6501,1.6501,1.6498,1.6498,42200000.0
2008-07-03 06:13:00,1.6498,1.6501,1.6497,1.6501,62900000.0
2008-07-03 06:14:00,1.6501,1.6502,1.6498,1.6499,26800000.0
2008-07-03 06:15:00,1.6499,1.6499,1.6498,1.6498,13400000.0
2008-07-03 06:16:00,1.6498,1.6499,1.6498,1.6499,48000000.0
2008-07-03 06:17:00,1.6499,1.65,1.6499,1.65,9800000.0
2008-07-03 06:18:00,1.6499,1.65,1.6499,1.65,5900000.0
2008-07-03 06:19:00,1.6501,1.6501,1.6499,1.65,11400000.0
2008-07-03 06:20:00,1.65,1.65,1.6499,1.6499,34700000.0
2008-07-03 06:21:00,1.6499,1.6501,1.6499,1.6501,13800000.0
2008-07-03 06:22:00,1.6501,1.6501,1.6501,1.6501,10000000.0
2008-07-03 06:23:00,1.6501,1.6501,1.6501,1.6501,6000000.0
2008-07-03 06:24:00,1.65,1.6501,1.65,1.65,9000000.0
2008-07-03 06:25:00,1.65,1.6501,1.6499,1.65,15700000.0
2008-07-03 06:26:00,1.65,1.6501,1.65,1.6501,15300000.0
2008-07-03 06:27:00,1.6501,1.6504,1.6501,1.6503,54300000.0
2008-07-03 06:28:00,1.6503,1.6503,1.6503,1.6503,2000000.0
2008-07-03 06:29:00,1.6503,1.6504,1.6503,1.6503,28000000.0
2008-07-03 06:30:00,1.6502,1.6504,1.6502,1.6504,49700000.0
2008-07-03 06:31:00,1.6503,1.6505,1.6503,1.6505,21000000.0
2008-07-03 06:32:00,1.6505,1.6505,1.6505,1.6505,7000000.0
2008-07-03 06:33:00,1.6505,1.6505,1.6503,1.6504,32300000.0
2008-07-03 06:34:00,1.6504,1.6504,1.6503,1.6504,9000000.0
2008-07-03 06:35:00,1.6503,1.6507,1.6503,1.6507,63700000.0
2008-07-03 06:36:00,1.6507,1.6507,1.6505,1.6506,45600000.0
2008-07-03 06:37:00,1.6506,1.6507,1.6506,1.6507,15000000.0
2008-07-03 06:38:00,1.6507,1.6507,1.6504,1.6506,23900000.0
2008-07-03 06:39:00,1.6505,1.6508,1.6505,1.6507,39700000.0
2008-07-03 06:40:00,1.6508,1.6509,1.6506,1.6507,68000000.0
2008-07-03 06:41:00,1.6508,1.6508,1.6506,1.6508,44700000.0
2008-07-03 06:43:00,1.6506,1.6508,1.6505,1.6505,27200000.0
2008-07-03 06:44:00,1.6504,1.6507,1.6504,1.6506,68000000.0
2008-07-03 06:45:00,1.6505,1.6506,1.6505,1.6505,16000000.0
2008-07-03 06:46:00,1.6504,1.6506,1.6503,1.6505,19400000.0
2008-07-03 06:47:00,1.6502,1.6505,1.6502,1.6504,32900000.0
2008-07-03 06:48:00,1.6504,1.6505,1.6501,1.6505,34200000.0
2008-07-03 06:49:00,1.6503,1.6505,1.65015,1.65035,50600000.0
2008-07-03 06:50:00,1.6503,1.6504,1.65015,1.6503,55600000.0
2008-07-03 06:51:00,1.6503,1.6505,1.6503,1.6505,60800000.0
2008-07-03 06:52:00,1.6505,1.6506,1.6504,1.6506,91900000.0
2008-07-03 06:53:00,1.6506,1.6508,1.6504,1.6504,39000000.0
2008-07-03 06:54:00,1.6504,1.6504,1.6503,1.6503,22800000.0
2008-07-03 06:55:00,1.6503,1.6503,1.6498,1.6502,72700000.0
2008-07-03 06:56:00,1.6498,1.6501,1.6498,1.6499,77900000.0
2008-07-03 06:57:00,1.6499,1.65,1.64985,1.6499,44000000.0
2008-07-03 06:58:00,1.6499,1.65,1.6498,1.6499,26000000.0
2008-07-03 06:59:00,1.6499,1.6499,1.6499,1.6499,25200000.0
2008-07-03 07:00:00,1.6499,1.65,1.6497,1.65,109600000.0
2008-07-03 07:01:00,1.6499,1.65,1.6499,1.6499,78800000.0
2008-07-03 07:02:00,1.6499,1.65,1.6499,1.65,26800000.0
2008-07-03 07:03:00,1.65,1.6504,1.65,1.65,13100000.0
2008-07-03 07:04:00,1.65,1.6502,1.6499,1.6502,24400000.0
2008-07-03 07:05:00,1.6502,1.6502,1.64975,1.65,45200000.0
2008-07-03 07:06:00,1.65,1.65,1.6498,1.65,40200000.0
2008-07-03 07:07:00,1.65,1.65,1.6499,1.65,21800000.0
2008-07-03 07:08:00,1.65,1.65,1.65,1.65,11800000.0
2008-07-03 07:09:00,1.65,1.6501,1.6498,1.65,71000000.0
2008-07-03 07:10:00,1.65,1.6501,1.65,1.65,22000000.0
2008-07-03 07:11:00,1.6499,1.6501,1.6499,1.6501,47500000.0
2008-07-03 07:12:00,1.6501,1.6501,1.65,1.65,21000000.0
2008-07-03 07:13:00,1.65,1.65,1.6494,1.65,90100000.0
2008-07-03 07:14:00,1.65,1.65,1.6496,1.65,28400000.0
2008-07-03 07:15:00,1.65,1.6502,1.65,1.6501,38000000.0
2008-07-03 07:16:00,1.6501,1.6501,1.6499,1.65005,80500000.0
2008-07-03 07:17:00,1.65005,1.6501,1.65,1.65,28800000.0
2008-07-03 07:18:00,1.6499,1.65005,1.6498,1.65,38600000.0
2008-07-03 07:19:00,1.65,1.65,1.6499,1.6499,19300000.0
2008-07-03 07:20:00,1.6499,1.6499,1.6498,1.6498,10000000.0
2008-07-03 07:21:00,1.6498,1.6499,1.6496,1.6497,63700000.0
2008-07-03 07:22:00,1.6497,1.6499,1.6497,1.6497,81600000.0
2008-07-03 07:23:00,1.6497,1.6498,1.6497,1.6497,14800000.0
2008-07-03 07:24:00,1.6497,1.6498,1.6497,1.6498,4000000.0
2008-07-03 07:25:00,1.6498,1.6498,1.6497,1.6498,11000000.0
2008-07-03 07:26:00,1.6498,1.6498,1.6497,1.6498,15500000.0
2008-07-03 07:27:00,1.6497,1.6498,1.6497,1.6498,59600000.0
2008-07-03 07:28:00,1.6498,1.6499,1.6497,1.6498,32000000.0
2008-07-03 07:29:00,1.6498,1.6498,1.6497,1.6498,15700000.0
2008-07-03 07:30:00,1.6499,1.6499,1.64965,1.6499,53900000.0
2008-07-03 07:31:00,1.6499,1.6499,1.64975,1.6499,51900000.0
2008-07-03 07:32:00,1.6499,1.6499,1.6498,1.6499,22100000.0
2008-07-03 07:33:00,1.6499,1.6499,1.6495,1.6497,57400000.0
2008-07-03 07:34:00,1.6497,1.6499,1.6496,1.6497,58600000.0
2008-07-03 07:35:00,1.6497,1.6498,1.6497,1.6498,12000000.0
2008-07-03 07:36:00,1.6499,1.6499,1.6498,1.6499,18600000.0
2008-07-03 07:37:00,1.6499,1.6501,1.6499,1.65,26100000.0
2008-07-03 07:38:00,1.65,1.6501,1.65,1.6501,38600000.0
2008-07-03 07:39:00,1.6501,1.6508,1.6501,1.6505,96000000.0
2008-07-03 07:40:00,1.6505,1.6505,1.65,1.6501,47400000.0
2008-07-03 07:41:00,1.6501,1.6501,1.6501,1.6501,10000000.0
2008-07-03 07:42:00,1.6501,1.6501,1.6497,1.6497,25500000.0
2008-07-03 07:43:00,1.6497,1.6498,1.6497,1.6497,11000000.0
2008-07-03 07:44:00,1.6497,1.6498,1.6496,1.6497,93200000.0
2008-07-03 07:45:00,1.6497,1.6499,1.6497,1.6499,55300000.0
2008-07-03 07:46:00,1.6497,1.6499,1.6497,1.6499,14000000.0
2008-07-03 07:47:00,1.6499,1.6499,1.6499,1.6499,8000000.0
2008-07-03 07:48:00,1.6499,1.65,1.6498,1.6499,70200000.0
2008-07-03 07:49:00,1.6499,1.6499,1.6492,1.6493,48800000.0
2008-07-03 07:50:00,1.6492,1.6492,1.64875,1.6488,131800000.0
2008-07-03 07:51:00,1.6488,1.6489,1.6488,1.6489,71700000.0
2008-07-03 07:52:00,1.6489,1.6489,1.6488,1.6488,25500000.0
2008-07-03 07:53:00,1.6488,1.6489,1.6487,1.6487,21600000.0
2008-07-03 07:54:00,1.6487,1.6488,1.6486,1.6488,63600000.0
2008-07-03 07:55:00,1.6488,1.6488,1.6485,1.6487,35400000.0
2008-07-03 07:56:00,1.6487,1.6488,1.6485,1.6487,41100000.0
2008-07-03 07:57:00,1.6487,1.6487,1.6486,1.6486,15800000.0
2008-07-03 07:58:00,1.6487,1.6487,1.6487,1.6487,3000000.0
2008-07-03 07:59:00,1.6487,1.6487,1.6486,1.6486,16000000.0
2008-07-03 08:00:00,1.6486,1.6493,1.6486,1.6492,36800000.0
2008-07-03 08:01:00,1.6492,1.6492,1.6488,1.649,15100000.0
2008-07-03 08:02:00,1.649,1.6494,1.649,1.6494,28000000.0
2008-07-03 08:03:00,1.6494,1.6494,1.649,1.6494,83800000.0
2008-07-03 08:04:00,1.6494,1.6496,1.6493,1.6494,50300000.0
2008-07-03 08:05:00,1.6492,1.6494,1.6492,1.6492,10200000.0
2008-07-03 08:06:00,1.649,1.6492,1.649,1.6492,33400000.0
2008-07-03 08:07:00,1.6492,1.6492,1.6488,1.649,89600000.0
2008-07-03 08:08:00,1.6488,1.6489,1.6486,1.6489,127000000.0
2008-07-03 08:09:00,1.6489,1.6493,1.6489,1.6492,91200000.0
2008-07-03 08:10:00,1.6492,1.6495,1.64895,1.6492,85700000.0
2008-07-03 08:11:00,1.6492,1.6492,1.6489,1.6489,87000000.0
2008-07-03 08:12:00,1.6489,1.6491,1.6488,1.649,65000000.0
2008-07-03 08:13:00,1.649,1.6492,1.6488,1.6489,63600000.0
2008-07-03 08:14:00,1.6489,1.6489,1.6487,1.6487,58000000.0
2008-07-03 08:15:00,1.6487,1.6489,1.6487,1.6489,80000000.0
2008-07-03 08:16:00,1.6488,1.6489,1.6488,1.6489,48000000.0
2008-07-03 08:17:00,1.6489,1.6496,1.6489,1.6495,141000000.0
2008-07-03 08:18:00,1.6495,1.6499,1.6492,1.64925,133000000.0
2008-07-03 08:19:00,1.64925,1.6497,1.64925,1.64955,108500000.0
2008-07-03 08:20:00,1.6495,1.6497,1.6495,1.6497,101200000.0
2008-07-03 08:21:00,1.6497,1.6497,1.6493,1.6494,148900000.0
2008-07-03 08:22:00,1.64945,1.64945,1.6492,1.6494,53800000.0
2008-07-03 08:23:00,1.6494,1.6494,1.64885,1.64905,117100000.0
2008-07-03 08:24:00,1.6491,1.6494,1.6491,1.6493,81300000.0
2008-07-03 08:25:00,1.6493,1.6495,1.6493,1.6495,122800000.0
2008-07-03 08:26:00,1.6495,1.6497,1.64935,1.6494,208400000.0
2008-07-03 08:27:00,1.6494,1.64945,1.64915,1.64915,69000000.0
2008-07-03 08:28:00,1.64915,1.6494,1.6488,1.6492,168200000.0
2008-07-03 08:29:00,1.6492,1.6493,1.6488,1.6492,209600000.0
2008-07-03 08:30:00,1.6491,1.6494,1.64905,1.6494,81500000.0
2008-07-03 08:31:00,1.6494,1.6495,1.64925,1.6494,63000000.0
2008-07-03 08:32:00,1.6494,1.64975,1.6491,1.64955,162300000.0
2008-07-03 08:33:00,1.64955,1.6499,1.6494,1.6499,247800000.0
2008-07-03 08:34:00,1.6499,1.65015,1.6497,1.6499,126000000.0
2008-07-03 08:35:00,1.6498,1.6498,1.64945,1.6497,226100000.0
2008-07-03 08:36:00,1.64965,1.64995,1.64945,1.64975,278600000.0
2008-07-03 08:37:00,1.64975,1.65015,1.6497,1.6497,376800000.0
2008-07-03 08:38:00,1.6497,1.6502,1.6497,1.6501,229200000.0
2008-07-03 08:39:00,1.6501,1.6505,1.6499,1.6499,210900000.0
2008-07-03 08:40:00,1.64995,1.65,1.6493,1.64965,343600000.0
2008-07-03 08:41:00,1.6496,1.6496,1.6491,1.6493,92900000.0
2008-07-03 08:42:00,1.6491,1.6497,1.649,1.649,158100000.0
2008-07-03 08:43:00,1.649,1.6496,1.649,1.6494,490900000.0
2008-07-03 08:44:00,1.6494,1.6496,1.64925,1.64935,363700000.0
2008-07-03 08:45:00,1.6493,1.6494,1.64905,1.6493,148700000.0
2008-07-03 08:46:00,1.64925,1.6494,1.64915,1.6494,70400000.0
2008-07-03 08:47:00,1.6494,1.6497,1.6493,1.6496,129700000.0
2008-07-03 08:48:00,1.6496,1.6496,1.6493,1.6495,39500000.0
2008-07-03 08:49:00,1.6495,1.6498,1.64905,1.6498,315500000.0
2008-07-03 08:50:00,1.6498,1.6499,1.6497,1.6497,180500000.0
2008-07-03 08:51:00,1.64975,1.65005,1.64965,1.65,129200000.0
2008-07-03 08:52:00,1.65,1.6503,1.65,1.6503,304400000.0
2008-07-03 08:53:00,1.6503,1.6504,1.6499,1.65,146600000.0
2008-07-03 08:54:00,1.65,1.6501,1.64965,1.6497,112400000.0
2008-07-03 08:55:00,1.6497,1.6498,1.64955,1.6497,126000000.0
2008-07-03 08:56:00,1.64975,1.64995,1.64975,1.6499,54300000.0
2008-07-03 08:57:00,1.6499,1.6499,1.6496,1.6497,103400000.0
2008-07-03 08:58:00,1.6497,1.6498,1.64965,1.6498,48000000.0
2008-07-03 08:59:00,1.64975,1.6498,1.6489,1.649,107900000.0
2008-07-03 09:00:00,1.6491,1.6494,1.649,1.6493,195200000.0
2008-07-03 09:01:00,1.6493,1.6497,1.64925,1.64925,91400000.0
2008-07-03 09:02:00,1.64925,1.6495,1.64915,1.6495,240100000.0
2008-07-03 09:03:00,1.6495,1.6495,1.64935,1.64935,72000000.0
2008-07-03 09:04:00,1.64935,1.64955,1.6493,1.6493,188000000.0
2008-07-03 09:05:00,1.6493,1.6496,1.64925,1.6493,167300000.0
2008-07-03 09:06:00,1.6493,1.64935,1.649,1.649,113300000.0
2008-07-03 09:07:00,1.64905,1.64925,1.649,1.649,62200000.0
2008-07-03 09:08:00,1.649,1.64915,1.64885,1.649,160500000.0
2008-07-03 09:09:00,1.649,1.64935,1.6488,1.64895,321200000.0
2008-07-03 09:10:00,1.6489,1.64905,1.6489,1.64905,27500000.0
2008-07-03 09:11:00,1.64905,1.64915,1.64905,1.64915,118800000.0
2008-07-03 09:12:00,1.64915,1.6495,1.6491,1.6491,100400000.0
2008-07-03 09:13:00,1.6491,1.6494,1.64895,1.6491,144500000.0
2008-07-03 09:14:00,1.6491,1.6493,1.6491,1.6492,254600000.0
2008-07-03 09:15:00,1.6492,1.6492,1.6489,1.6491,328500000.0
2008-07-03 09:16:00,1.6491,1.6494,1.649,1.64925,399100000.0
2008-07-03 09:17:00,1.64925,1.64935,1.64895,1.64905,200600000.0
2008-07-03 09:18:00,1.64905,1.64935,1.64895,1.64895,185600000.0
2008-07-03 09:19:00,1.64895,1.64925,1.6488,1.64905,421900000.0
2008-07-03 09:20:00,1.6491,1.64945,1.64895,1.64925,338100000.0
2008-07-03 09:21:00,1.64925,1.64935,1.64915,1.64925,47000000.0
2008-07-03 09:22:00,1.64925,1.64935,1.6491,1.6492,55200000.0
2008-07-03 09:23:00,1.6492,1.64935,1.64885,1.6493,208700000.0
2008-07-03 09:24:00,1.6493,1.64935,1.64915,1.6493,82500000.0
2008-07-03 09:25:00,1.6493,1.6497,1.6493,1.6497,373500000.0
2008-07-03 09:26:00,1.6497,1.6497,1.64955,1.6496,193600000.0
2008-07-03 09:27:00,1.6496,1.65015,1.6496,1.65015,443100000.0
2008-07-03 09:28:00,1.6502,1.6503,1.64935,1.64945,343100000.0
2008-07-03 09:29:00,1.64945,1.64955,1.64875,1.64915,235400000.0
2008-07-03 09:30:00,1.649,1.6492,1.64895,1.649,207900000.0
2008-07-03 09:31:00,1.649,1.6492,1.64895,1.64915,175300000.0
2008-07-03 09:32:00,1.64915,1.64935,1.64895,1.6491,150600000.0
2008-07-03 09:33:00,1.64915,1.6497,1.64915,1.6497,265400000.0
2008-07-03 09:34:00,1.64975,1.65035,1.6496,1.65,462700000.0
2008-07-03 09:35:00,1.65,1.6508,1.64975,1.6508,315300000.0
2008-07-03 09:36:00,1.65075,1.65095,1.6498,1.65,377500000.0
2008-07-03 09:37:00,1.64995,1.65025,1.64955,1.64995,222400000.0
2008-07-03 09:38:00,1.64995,1.64995,1.6497,1.6498,200100000.0
2008-07-03 09:39:00,1.6498,1.64995,1.64945,1.6496,217800000.0
2008-07-03 09:40:00,1.6497,1.6501,1.6495,1.64965,612300000.0
2008-07-03 09:41:00,1.64965,1.6502,1.64945,1.65,335300000.0
2008-07-03 09:42:00,1.65,1.65005,1.6497,1.65005,386200000.0
2008-07-03 09:43:00,1.65005,1.6503,1.64995,1.64995,276000000.0
2008-07-03 09:44:00,1.64995,1.6504,1.64995,1.6503,345600000.0
2008-07-03 09:45:00,1.6503,1.65045,1.65015,1.65015,346800000.0
2008-07-03 09:46:00,1.65015,1.65045,1.6501,1.65015,256500000.0
2008-07-03 09:47:00,1.65015,1.65015,1.64975,1.6499,317500000.0
2008-07-03 09:48:00,1.6499,1.65045,1.64975,1.65015,298400000.0
2008-07-03 09:49:00,1.6502,1.6504,1.65,1.65015,424300000.0
2008-07-03 09:50:00,1.65015,1.65035,1.64995,1.6501,295200000.0
2008-07-03 09:51:00,1.65015,1.65055,1.64995,1.6505,326300000.0
2008-07-03 09:52:00,1.6503,1.65055,1.6502,1.65035,217100000.0
2008-07-03 09:53:00,1.65035,1.65055,1.64995,1.6501,358500000.0
2008-07-03 09:54:00,1.6501,1.65035,1.6499,1.65025,168000000.0
2008-07-03 09:55:00,1.6502,1.6502,1.64965,1.6497,198700000.0
2008-07-03 09:56:00,1.6497,1.64985,1.64965,1.6498,203600000.0
2008-07-03 09:57:00,1.6498,1.65,1.64965,1.6499,390700000.0
2008-07-03 09:58:00,1.6499,1.6499,1.64965,1.64975,215400000.0
2008-07-03 09:59:00,1.64975,1.6498,1.64925,1.64935,398600000.0
2008-07-03 10:00:00,1.6493,1.64985,1.6492,1.6497,281000000.0
2008-07-03 10:01:00,1.64965,1.65025,1.64955,1.6502,412100000.0
2008-07-03 10:02:00,1.6502,1.6503,1.6497,1.6497,472100000.0
2008-07-03 10:03:00,1.64975,1.64975,1.64955,1.6497,291100000.0
2008-07-03 10:04:00,1.6497,1.6497,1.64945,1.64955,247000000.0
2008-07-03 10:05:00,1.6495,1.65,1.6495,1.64975,333400000.0
2008-07-03 10:06:00,1.64975,1.65,1.64955,1.64975,355000000.0
2008-07-03 10:07:00,1.6497,1.6497,1.6493,1.6496,240400000.0
2008-07-03 10:08:00,1.64955,1.64965,1.64935,1.64935,360600000.0
2008-07-03 10:09:00,1.64935,1.64965,1.64935,1.64955,82300000.0
2008-07-03 10:10:00,1.64955,1.64965,1.6493,1.64955,222200000.0
2008-07-03 10:11:00,1.64955,1.6499,1.64935,1.6497,421400000.0
2008-07-03 10:12:00,1.6497,1.64985,1.64935,1.64955,433500000.0
2008-07-03 10:13:00,1.6495,1.6497,1.6494,1.64965,403300000.0
2008-07-03 10:14:00,1.64965,1.6499,1.64945,1.64945,334100000.0
2008-07-03 10:15:00,1.64955,1.6499,1.649,1.64925,500100000.0
2008-07-03 10:16:00,1.6493,1.64955,1.64905,1.64955,423500001.0
2008-07-03 10:17:00,1.6496,1.6496,1.64925,1.64925,329000000.0
2008-07-03 10:18:00,1.64925,1.6495,1.64925,1.64925,366800000.0
2008-07-03 10:19:00,1.64925,1.64945,1.64925,1.64925,268600000.0
2008-07-03 10:20:00,1.64925,1.64945,1.64925,1.64945,103600000.0
2008-07-03 10:21:00,1.64945,1.64945,1.64925,1.64945,165600000.0
2008-07-03 10:22:00,1.64945,1.64945,1.64935,1.6494,176500000.0
2008-07-03 10:23:00,1.64935,1.64955,1.64935,1.64945,235600000.0
2008-07-03 10:24:00,1.64945,1.64965,1.6494,1.64955,113600000.0
2008-07-03 10:25:00,1.64955,1.64955,1.64935,1.64945,160300000.0
2008-07-03 10:26:00,1.64945,1.64955,1.64945,1.64955,263900000.0
2008-07-03 10:27:00,1.6496,1.6498,1.6496,1.6497,115200000.0
2008-07-03 10:28:00,1.6496,1.64975,1.6494,1.64945,243200000.0
2008-07-03 10:29:00,1.64945,1.6496,1.64935,1.64945,223100000.0
2008-07-03 10:30:00,1.64935,1.6498,1.64925,1.6498,387900000.0
2008-07-03 10:31:00,1.6499,1.6499,1.64935,1.64945,270500000.0
2008-07-03 10:32:00,1.64945,1.64945,1.64895,1.64895,165900000.0
2008-07-03 10:33:00,1.6489,1.64925,1.64885,1.64915,389800000.0
2008-07-03 10:34:00,1.64915,1.64925,1.6489,1.64925,65200000.0
2008-07-03 10:35:00,1.64925,1.64925,1.64925,1.64925,59400000.0
2008-07-03 10:36:00,1.64925,1.64925,1.64875,1.6489,131200000.0
2008-07-03 10:37:00,1.64895,1.6491,1.64895,1.64905,219000000.0
2008-07-03 10:38:00,1.64905,1.6494,1.64895,1.64925,383300000.0
2008-07-03 10:39:00,1.64925,1.65,1.6489,1.6497,726300000.0
2008-07-03 10:40:00,1.6498,1.64985,1.6496,1.64965,317400000.0
2008-07-03 10:41:00,1.64965,1.64975,1.64935,1.64935,239400000.0
2008-07-03 10:42:00,1.64935,1.64975,1.6493,1.64945,300900000.0
2008-07-03 10:43:00,1.64945,1.6499,1.64935,1.64985,466600000.0
2008-07-03 10:44:00,1.64985,1.65015,1.6498,1.64985,307000000.0
2008-07-03 10:45:00,1.64985,1.64995,1.64945,1.64945,207100000.0
2008-07-03 10:46:00,1.64945,1.64985,1.64945,1.64985,223600000.0
2008-07-03 10:47:00,1.64985,1.64985,1.64935,1.64935,304300000.0
2008-07-03 10:48:00,1.64935,1.64975,1.64935,1.64965,219900000.0
2008-07-03 10:49:00,1.6497,1.65015,1.64965,1.6498,337200000.0
2008-07-03 10:50:00,1.6498,1.6498,1.6491,1.6492,450800000.0
2008-07-03 10:51:00,1.64915,1.65005,1.64915,1.64995,515200000.0
2008-07-03 10:52:00,1.64995,1.65035,1.64975,1.65035,334000000.0
2008-07-03 10:53:00,1.6503,1.65055,1.65015,1.65045,511400000.0
2008-07-03 10:54:00,1.65045,1.65085,1.6503,1.65085,352400000.0
2008-07-03 10:55:00,1.6508,1.65085,1.65005,1.65035,354800000.0
2008-07-03 10:56:00,1.6503,1.65055,1.65005,1.65035,93000000.0
2008-07-03 10:57:00,1.65035,1.65095,1.65035,1.6507,93900000.0
2008-07-03 10:58:00,1.6507,1.6508,1.6502,1.6505,146200000.0
2008-07-03 10:59:00,1.65045,1.6505,1.6497,1.6498,245900000.0
2008-07-03 11:00:00,1.6499,1.6506,1.6497,1.6503,387000000.0
2008-07-03 11:01:00,1.6503,1.6506,1.65015,1.6506,295600000.0
2008-07-03 11:02:00,1.65065,1.65085,1.6502,1.6504,319000000.0
2008-07-03 11:03:00,1.65045,1.6507,1.6503,1.6507,342000000.0
2008-07-03 11:04:00,1.6507,1.6507,1.6501,1.65025,316800000.0
2008-07-03 11:05:00,1.65025,1.65035,1.6502,1.65035,104400000.0
2008-07-03 11:06:00,1.65035,1.65035,1.6502,1.6503,127200000.0
2008-07-03 11:07:00,1.65025,1.6504,1.65015,1.6502,98400000.0
2008-07-03 11:08:00,1.6502,1.65035,1.6501,1.65015,160700000.0
2008-07-03 11:09:00,1.6501,1.6501,1.64965,1.6499,267400000.0
2008-07-03 11:10:00,1.65,1.65,1.6493,1.6496,213500000.0
2008-07-03 11:11:00,1.6497,1.6498,1.6496,1.6496,154500000.0
2008-07-03 11:12:00,1.6496,1.6497,1.64925,1.6493,344500000.0
2008-07-03 11:13:00,1.64925,1.6498,1.6492,1.6496,252500000.0
2008-07-03 11:14:00,1.64955,1.6498,1.6495,1.6496,96600000.0
2008-07-03 11:15:00,1.6495,1.64965,1.6495,1.6496,200800000.0
2008-07-03 11:16:00,1.6496,1.6498,1.6495,1.64975,202700000.0
2008-07-03 11:17:00,1.6497,1.64985,1.6496,1.64975,264300000.0
2008-07-03 11:18:00,1.6497,1.6498,1.6496,1.6496,114000000.0
2008-07-03 11:19:00,1.64955,1.64955,1.64945,1.64945,242000000.0
2008-07-03 11:20:00,1.64945,1.6498,1.6494,1.6498,144600000.0
2008-07-03 11:21:00,1.6498,1.64985,1.6497,1.6498,140000000.0
2008-07-03 11:22:00,1.64985,1.6501,1.6497,1.6501,263600000.0
2008-07-03 11:23:00,1.6501,1.6504,1.6499,1.6503,204100000.0
2008-07-03 11:24:00,1.65015,1.65045,1.6501,1.65025,130700000.0
2008-07-03 11:25:00,1.6502,1.6503,1.65015,1.6503,115200000.0
2008-07-03 11:26:00,1.6503,1.65035,1.6501,1.65025,240600000.0
2008-07-03 11:27:00,1.65025,1.65025,1.64995,1.65015,139000000.0
2008-07-03 11:28:00,1.65015,1.65025,1.64995,1.64995,186400000.0
2008-07-03 11:29:00,1.64995,1.65,1.64985,1.6499,217100000.0
2008-07-03 11:30:00,1.6499,1.6501,1.64975,1.65,274700000.0
2008-07-03 11:31:00,1.65,1.6507,1.65,1.6504,486500000.0
2008-07-03 11:32:00,1.6504,1.6506,1.65025,1.65045,227100000.0
2008-07-03 11:33:00,1.6505,1.6505,1.65035,1.6504,73200000.0
2008-07-03 11:34:00,1.6504,1.6508,1.65035,1.6508,157200000.0
2008-07-03 11:35:00,1.6506,1.6508,1.65045,1.6506,61800000.0
2008-07-03 11:36:00,1.6505,1.6507,1.6503,1.65055,190300000.0
2008-07-03 11:37:00,1.65055,1.6506,1.6503,1.6504,186000000.0
2008-07-03 11:38:00,1.6504,1.6506,1.6503,1.6505,261000000.0
2008-07-03 11:39:00,1.65045,1.6506,1.65035,1.6506,222400000.0
2008-07-03 11:40:00,1.6506,1.6507,1.6505,1.6507,124000000.0
2008-07-03 11:41:00,1.6507,1.6507,1.6504,1.6505,166300000.0
2008-07-03 11:42:00,1.65045,1.6506,1.6504,1.6506,132800000.0
2008-07-03 11:43:00,1.6506,1.6507,1.6505,1.6506,107300000.0
2008-07-03 11:44:00,1.6506,1.6508,1.6506,1.6508,87000000.0
2008-07-03 11:45:00,1.6508,1.6512,1.6508,1.6511,357600000.0
2008-07-03 11:46:00,1.6511,1.6511,1.6506,1.6508,351500000.0
2008-07-03 11:47:00,1.6508,1.65105,1.65065,1.651,231000000.0
2008-07-03 11:48:00,1.65105,1.65115,1.65095,1.6511,154800000.0
2008-07-03 11:49:00,1.6511,1.6515,1.65095,1.6514,395400000.0
2008-07-03 11:50:00,1.6514,1.6516,1.6511,1.6514,466400000.0
2008-07-03 11:51:00,1.6514,1.65175,1.6514,1.65165,173100000.0
2008-07-03 11:52:00,1.6516,1.65175,1.6514,1.6517,278600000.0
2008-07-03 11:53:00,1.6517,1.65175,1.6514,1.65165,110000000.0
2008-07-03 11:54:00,1.65165,1.6519,1.6515,1.6518,226000000.0
2008-07-03 11:55:00,1.65185,1.65195,1.6516,1.6519,123900000.0
2008-07-03 11:56:00,1.6519,1.6521,1.6518,1.6519,218700000.0
2008-07-03 11:57:00,1.652,1.6522,1.6517,1.65195,423400000.0
2008-07-03 11:58:00,1.65195,1.65195,1.6515,1.6517,293600000.0
2008-07-03 11:59:00,1.6518,1.6519,1.65155,1.6519,200300000.0
2008-07-03 12:00:00,1.65195,1.65195,1.6515,1.65175,180000000.0
2008-07-03 12:01:00,1.6518,1.6518,1.6517,1.6517,68000000.0
2008-07-03 12:02:00,1.6517,1.6519,1.65155,1.6519,173400000.0
2008-07-03 12:03:00,1.6519,1.6522,1.65165,1.652,266700000.0
2008-07-03 12:04:00,1.652,1.6523,1.65155,1.65165,244900000.0
2008-07-03 12:05:00,1.6517,1.6519,1.65145,1.65165,317100000.0
2008-07-03 12:06:00,1.65165,1.65195,1.6516,1.6517,271200000.0
2008-07-03 12:07:00,1.6517,1.6517,1.65155,1.6516,196200000.0
2008-07-03 12:08:00,1.65165,1.6519,1.6516,1.65185,187500000.0
2008-07-03 12:09:00,1.6519,1.6522,1.6518,1.6521,299300000.0
2008-07-03 12:10:00,1.652,1.65225,1.652,1.65225,68700000.0
2008-07-03 12:11:00,1.65225,1.65235,1.652,1.65225,174000000.0
2008-07-03 12:12:00,1.65225,1.6524,1.65215,1.6522,160000000.0
2008-07-03 12:13:00,1.652,1.6525,1.652,1.6524,189400000.0
2008-07-03 12:14:00,1.65245,1.65245,1.652,1.65205,128600000.0
2008-07-03 12:15:00,1.6521,1.65235,1.65195,1.6523,122400000.0
2008-07-03 12:16:00,1.6523,1.65235,1.65225,1.6523,105700000.0
2008-07-03 12:17:00,1.6523,1.6524,1.6521,1.65225,160400000.0
2008-07-03 12:18:00,1.6523,1.6523,1.6522,1.65225,73800000.0
2008-07-03 12:19:00,1.65225,1.6525,1.65215,1.6523,321000000.0
2008-07-03 12:20:00,1.6523,1.65235,1.65195,1.65205,496800000.0
2008-07-03 12:21:00,1.652,1.65215,1.65185,1.65205,181600000.0
2008-07-03 12:22:00,1.65205,1.65215,1.6518,1.6518,148400000.0
2008-07-03 12:23:00,1.6519,1.6522,1.65185,1.6521,99200000.0
2008-07-03 12:24:00,1.6522,1.65245,1.6522,1.65235,330800000.0
2008-07-03 12:25:00,1.6523,1.65265,1.6522,1.65265,171100000.0
2008-07-03 12:26:00,1.65265,1.65265,1.6523,1.6524,204500000.0
2008-07-03 12:27:00,1.6524,1.6525,1.65215,1.6524,134300000.0
2008-07-03 12:28:00,1.6524,1.6525,1.6523,1.65245,167200000.0
2008-07-03 12:29:00,1.6525,1.6525,1.6524,1.6524,165200000.0
2008-07-03 12:30:00,1.6524,1.6525,1.6524,1.6525,248700000.0
2008-07-03 12:31:00,1.6525,1.6529,1.6525,1.6528,115100000.0
2008-07-03 12:32:00,1.6528,1.6528,1.65235,1.6526,95000000.0
2008-07-03 12:33:00,1.6526,1.6527,1.65235,1.6524,138900000.0
2008-07-03 12:34:00,1.65245,1.6525,1.6523,1.65235,218100000.0
2008-07-03 12:35:00,1.65235,1.6525,1.6521,1.65235,299200000.0
2008-07-03 12:36:00,1.6524,1.6526,1.65235,1.6526,172600000.0
2008-07-03 12:37:00,1.6526,1.6527,1.6523,1.65235,207200000.0
2008-07-03 12:38:00,1.6523,1.65255,1.6523,1.65245,216000000.0
2008-07-03 12:39:00,1.65245,1.65255,1.6523,1.6523,288000000.0
2008-07-03 12:40:00,1.65225,1.6527,1.65225,1.6524,278400000.0
2008-07-03 12:41:00,1.6524,1.65255,1.6524,1.65255,163200000.0
2008-07-03 12:42:00,1.65255,1.65265,1.6524,1.6526,192000000.0
2008-07-03 12:43:00,1.6526,1.6527,1.65235,1.65255,384800000.0
2008-07-03 12:44:00,1.65255,1.65265,1.6524,1.65255,97800000.0
2008-07-03 12:45:00,1.6525,1.6526,1.6523,1.65235,214600000.0
2008-07-03 12:46:00,1.6524,1.65275,1.6524,1.65275,134400000.0
2008-07-03 12:47:00,1.6528,1.653,1.6521,1.65215,602900000.0
2008-07-03 12:48:00,1.65215,1.65215,1.65175,1.6518,309600000.0
2008-07-03 12:49:00,1.6518,1.65205,1.6517,1.6519,144000000.0
2008-07-03 12:50:00,1.6519,1.652,1.65165,1.65165,327300000.0
2008-07-03 12:51:00,1.65165,1.65255,1.6516,1.65235,522700000.0
2008-07-03 12:52:00,1.65235,1.65255,1.652,1.65215,528800000.0
2008-07-03 12:53:00,1.65215,1.65245,1.6521,1.6522,350400000.0
2008-07-03 12:54:00,1.6522,1.65235,1.65195,1.65225,259200000.0
2008-07-03 12:55:00,1.65225,1.6528,1.65215,1.6527,244800000.0
2008-07-03 12:56:00,1.6527,1.65305,1.65265,1.65305,356200000.0
2008-07-03 12:57:00,1.65305,1.65305,1.65275,1.6528,352300000.0
2008-07-03 12:58:00,1.65285,1.653,1.65275,1.6528,291600000.0
2008-07-03 12:59:00,1.6528,1.65285,1.65265,1.6527,272800000.0
2008-07-03 13:00:00,1.6528,1.6531,1.65275,1.65275,372900000.0
2008-07-03 13:01:00,1.65275,1.65285,1.6524,1.6528,234800000.0
2008-07-03 13:02:00,1.6528,1.65335,1.6526,1.6533,229200000.0
2008-07-03 13:03:00,1.6533,1.6534,1.653,1.65305,336400000.0
2008-07-03 13:04:00,1.653,1.6534,1.65295,1.6533,231200000.0
2008-07-03 13:05:00,1.6534,1.6535,1.65305,1.6531,295200000.0
2008-07-03 13:06:00,1.6531,1.65325,1.65295,1.65325,203200000.0
2008-07-03 13:07:00,1.6532,1.6532,1.653,1.65305,255400000.0
2008-07-03 13:08:00,1.6531,1.65325,1.65285,1.65285,176800000.0
2008-07-03 13:09:00,1.6528,1.6528,1.65255,1.6527,179000000.0
2008-07-03 13:10:00,1.6527,1.6529,1.6523,1.6524,290200000.0
2008-07-03 13:11:00,1.65245,1.6526,1.6523,1.65235,357200000.0
2008-07-03 13:12:00,1.6524,1.6524,1.6522,1.65225,233800000.0
2008-07-03 13:13:00,1.65225,1.65235,1.6519,1.65205,303800000.0
2008-07-03 13:14:00,1.6521,1.65245,1.65205,1.6524,143200000.0
2008-07-03 13:15:00,1.65245,1.65245,1.65205,1.6521,207000000.0
2008-07-03 13:16:00,1.65205,1.6521,1.65195,1.6521,216700000.0
2008-07-03 13:17:00,1.65215,1.6524,1.652,1.6524,130600000.0
2008-07-03 13:18:00,1.6524,1.6525,1.6524,1.6524,128100000.0
2008-07-03 13:19:00,1.65245,1.6527,1.65235,1.6526,127600000.0
2008-07-03 13:20:00,1.6526,1.65305,1.65245,1.6527,395000000.0
2008-07-03 13:21:00,1.6527,1.65315,1.6527,1.65285,336100000.0
2008-07-03 13:22:00,1.6528,1.6528,1.65215,1.6523,264300000.0
2008-07-03 13:23:00,1.6523,1.6528,1.6523,1.6527,149700000.0
2008-07-03 13:24:00,1.6527,1.6529,1.6527,1.6529,97900000.0
2008-07-03 13:25:00,1.6529,1.6531,1.6528,1.6529,239800000.0
2008-07-03 13:26:00,1.6529,1.6531,1.6527,1.653,325000000.0
2008-07-03 13:27:00,1.653,1.65355,1.6528,1.6532,446400000.0
2008-07-03 13:28:00,1.6532,1.65345,1.6527,1.6527,279000000.0
2008-07-03 13:29:00,1.6527,1.65325,1.6527,1.6532,221800000.0
2008-07-03 13:30:00,1.65315,1.6537,1.65285,1.6531,452800000.0
2008-07-03 13:31:00,1.6531,1.6532,1.65275,1.65295,332900000.0
2008-07-03 13:32:00,1.65295,1.6534,1.6528,1.653,461300000.0
2008-07-03 13:33:00,1.65305,1.6533,1.6529,1.6531,411300000.0
2008-07-03 13:34:00,1.6531,1.65375,1.65285,1.6535,363800000.0
2008-07-03 13:35:00,1.65345,1.65355,1.65315,1.65335,265900000.0
2008-07-03 13:36:00,1.6533,1.654,1.65315,1.6538,447400000.0
2008-07-03 13:37:00,1.65375,1.65385,1.65345,1.6536,429600000.0
2008-07-03 13:38:00,1.6536,1.65365,1.6531,1.6531,221600000.0
2008-07-03 13:39:00,1.6531,1.65315,1.65285,1.6531,415800000.0
2008-07-03 13:40:00,1.6531,1.6534,1.653,1.6531,377200000.0
2008-07-03 13:41:00,1.65305,1.6537,1.65305,1.6536,378100000.0
2008-07-03 13:42:00,1.65365,1.6537,1.6534,1.65355,352700000.0
2008-07-03 13:43:00,1.6535,1.654,1.6533,1.6533,426600000.0
2008-07-03 13:44:00,1.6534,1.6534,1.6515,1.6517,381600000.0
2008-07-03 13:45:00,1.6518,1.6531,1.6514,1.6521,534199999.0
2008-07-03 13:46:00,1.6521,1.6532,1.6517,1.65305,268600000.0
2008-07-03 13:47:00,1.65315,1.65335,1.6524,1.65275,558700000.0
2008-07-03 13:48:00,1.65265,1.65315,1.6525,1.65295,259700000.0
2008-07-03 13:49:00,1.65295,1.65295,1.6524,1.6525,286200000.0
2008-07-03 13:50:00,1.65255,1.6529,1.65235,1.6525,399500000.0
2008-07-03 13:51:00,1.6525,1.6525,1.65175,1.652,380100000.0
2008-07-03 13:52:00,1.65195,1.6525,1.6519,1.6523,176300000.0
2008-07-03 13:53:00,1.6523,1.65245,1.65215,1.6523,403700000.0
2008-07-03 13:54:00,1.65235,1.65245,1.65205,1.65215,233600000.0
2008-07-03 13:55:00,1.65225,1.65225,1.652,1.652,257800000.0
2008-07-03 13:56:00,1.652,1.65205,1.6514,1.6516,307400000.0
2008-07-03 13:57:00,1.65165,1.6517,1.6511,1.65165,481800000.0
2008-07-03 13:58:00,1.6517,1.6517,1.6512,1.6513,420400000.0
2008-07-03 13:59:00,1.65125,1.65205,1.6512,1.6514,429100000.0
2008-07-03 14:00:00,1.6513,1.6516,1.6512,1.65145,218400000.0
2008-07-03 14:01:00,1.65145,1.65155,1.6512,1.6513,251500000.0
2008-07-03 14:02:00,1.6513,1.6517,1.6512,1.6515,248400000.0
2008-07-03 14:03:00,1.6515,1.6519,1.6513,1.65145,360200000.0
2008-07-03 14:04:00,1.65145,1.65175,1.65135,1.65165,572300000.0
2008-07-03 14:05:00,1.65165,1.65175,1.6513,1.6515,376900000.0
2008-07-03 14:06:00,1.6515,1.6515,1.65075,1.6509,223600000.0
2008-07-03 14:07:00,1.6509,1.6513,1.65065,1.65065,376000000.0
2008-07-03 14:08:00,1.6507,1.651,1.6506,1.65095,123100000.0
2008-07-03 14:09:00,1.65095,1.6514,1.65095,1.6514,227600000.0
2008-07-03 14:10:00,1.6514,1.6514,1.6511,1.6514,257000000.0
2008-07-03 14:11:00,1.6514,1.6517,1.6512,1.6517,390000000.0
2008-07-03 14:12:00,1.6517,1.6517,1.6515,1.6516,88700000.0
2008-07-03 14:13:00,1.6515,1.6516,1.65085,1.6509,488800000.0
2008-07-03 14:14:00,1.65085,1.65145,1.65045,1.6506,486200000.0
2008-07-03 14:15:00,1.6505,1.6509,1.6503,1.6509,262900000.0
2008-07-03 14:16:00,1.6509,1.6511,1.6508,1.651,225100000.0
2008-07-03 14:17:00,1.651,1.6515,1.651,1.6515,147300000.0
2008-07-03 14:18:00,1.6515,1.6515,1.651,1.6511,145400000.0
2008-07-03 14:19:00,1.6511,1.6511,1.6502,1.6504,188400000.0
2008-07-03 14:20:00,1.6504,1.6508,1.65015,1.6508,187100000.0
2008-07-03 14:21:00,1.6508,1.6511,1.6506,1.6508,287100000.0
2008-07-03 14:22:00,1.6507,1.651,1.65065,1.6509,141800000.0
2008-07-03 14:23:00,1.6509,1.6512,1.6505,1.651,168900000.0
2008-07-03 14:24:00,1.651,1.6514,1.6509,1.6513,265400000.0
2008-07-03 14:25:00,1.6512,1.6514,1.6511,1.6513,176900000.0
2008-07-03 14:26:00,1.6512,1.6516,1.651,1.6515,219900000.0
2008-07-03 14:27:00,1.6515,1.6516,1.6509,1.6513,301100000.0
2008-07-03 14:28:00,1.6513,1.6513,1.64965,1.6505,393300000.0
2008-07-03 14:29:00,1.65045,1.65115,1.6495,1.6506,386200003.0
2008-07-03 14:30:00,1.6498,1.6507,1.6495,1.6501,143400000.0
2008-07-03 14:31:00,1.65,1.6506,1.6497,1.6501,246800000.0
2008-07-03 14:32:00,1.6501,1.6505,1.64925,1.64965,332900000.0
2008-07-03 14:33:00,1.6496,1.651,1.64955,1.6497,291900000.0
2008-07-03 14:34:00,1.6497,1.6503,1.6491,1.6493,433100000.0
2008-07-03 14:35:00,1.6493,1.64985,1.64735,1.64835,188700000.0
2008-07-03 14:36:00,1.64835,1.6491,1.64745,1.6486,708100008.0
2008-07-03 14:37:00,1.6486,1.6492,1.6482,1.6482,586700000.0
2008-07-03 14:38:00,1.6482,1.6489,1.647,1.648,1004800012.0
2008-07-03 14:39:00,1.64805,1.6486,1.6473,1.6476,829800001.0
2008-07-03 14:40:00,1.6475,1.64775,1.64645,1.6471,351100000.0
2008-07-03 14:41:00,1.6471,1.6477,1.6464,1.6466,570100000.0
2008-07-03 14:42:00,1.6465,1.6474,1.64625,1.64685,367500000.0
2008-07-03 14:43:00,1.64685,1.6479,1.6467,1.6472,556200000.0
2008-07-03 14:44:00,1.6472,1.6475,1.6468,1.64725,738600000.0
2008-07-03 14:45:00,1.6472,1.6478,1.6468,1.6476,664200000.0
2008-07-03 14:46:00,1.6476,1.648,1.64735,1.64775,696699998.0
2008-07-03 14:47:00,1.64765,1.6478,1.64675,1.6469,534800000.0
2008-07-03 14:48:00,1.6469,1.6478,1.6463,1.6467,362000000.0
2008-07-03 14:49:00,1.64675,1.6469,1.6465,1.6467,346700000.0
2008-07-03 14:50:00,1.6467,1.6469,1.64525,1.64525,640300000.0
2008-07-03 14:51:00,1.6451,1.6462,1.6442,1.6448,585800001.0
2008-07-03 14:52:00,1.6447,1.6448,1.643,1.643,775399999.0
2008-07-03 14:53:00,1.6431,1.6431,1.6418,1.6421,133200000.0
2008-07-03 14:54:00,1.6422,1.643,1.6421,1.6426,111300000.0
2008-07-03 14:55:00,1.6426,1.6433,1.64245,1.6431,412800000.0
2008-07-03 14:56:00,1.6431,1.6435,1.6429,1.6434,470999999.0
2008-07-03 14:57:00,1.64345,1.6437,1.64245,1.64265,556800000.0
2008-07-03 14:58:00,1.64265,1.64305,1.64205,1.64205,486000000.0
2008-07-03 14:59:00,1.64215,1.6432,1.64215,1.64285,504999999.0
2008-07-03 15:00:00,1.64295,1.64295,1.6421,1.6424,567900000.0
2008-07-03 15:01:00,1.6424,1.643,1.64235,1.6425,693100000.0
2008-07-03 15:02:00,1.6425,1.643,1.6424,1.643,274700000.0
2008-07-03 15:03:00,1.643,1.6433,1.6423,1.6429,440200000.0
2008-07-03 15:04:00,1.6429,1.6434,1.6428,1.6429,538700000.0
2008-07-03 15:05:00,1.6429,1.6431,1.6424,1.6428,375900000.0
2008-07-03 15:06:00,1.6428,1.6431,1.6425,1.64275,435400000.0
2008-07-03 15:07:00,1.64275,1.64285,1.64175,1.6423,403000000.0
2008-07-03 15:08:00,1.6423,1.6424,1.6415,1.6417,564100000.0
2008-07-03 15:09:00,1.6417,1.6422,1.64085,1.64115,402200000.0
2008-07-03 15:10:00,1.6412,1.6424,1.6412,1.6421,361300000.0
2008-07-03 15:11:00,1.6421,1.6423,1.6413,1.6418,688300000.0
2008-07-03 15:12:00,1.64175,1.6418,1.6411,1.6417,472499999.0
2008-07-03 15:13:00,1.6417,1.6422,1.64145,1.6421,333800000.0
2008-07-03 15:14:00,1.6421,1.6423,1.64165,1.64175,558600000.0
2008-07-03 15:15:00,1.6417,1.6424,1.6417,1.6421,209700000.0
2008-07-03 15:16:00,1.6421,1.6422,1.64155,1.6419,565800000.0
2008-07-03 15:17:00,1.6419,1.642,1.6414,1.6416,675500000.0
2008-07-03 15:18:00,1.6416,1.6419,1.6411,1.64145,441600000.0
2008-07-03 15:19:00,1.64145,1.6416,1.64125,1.6416,533000000.0
2008-07-03 15:20:00,1.6417,1.6417,1.64105,1.6411,461500000.0
2008-07-03 15:21:00,1.6411,1.6415,1.641,1.6413,483100000.0
2008-07-03 15:22:00,1.6413,1.6415,1.64095,1.641,747400000.0
2008-07-03 15:23:00,1.641,1.641,1.64045,1.6409,550100000.0
2008-07-03 15:24:00,1.6409,1.6413,1.6408,1.64085,551900000.0
2008-07-03 15:25:00,1.64085,1.64085,1.6391,1.6397,555900000.0
2008-07-03 15:26:00,1.6397,1.64025,1.6394,1.64005,455899999.0
2008-07-03 15:27:00,1.64005,1.6404,1.64,1.64025,476200000.0
2008-07-03 15:28:00,1.64025,1.64135,1.64025,1.641,372600000.0
2008-07-03 15:29:00,1.6408,1.641,1.64045,1.6405,355500000.0
2008-07-03 15:30:00,1.6405,1.6406,1.6403,1.6404,379100000.0
2008-07-03 15:31:00,1.64045,1.641,1.64005,1.6405,533200000.0
2008-07-03 15:32:00,1.64045,1.6409,1.64035,1.6408,316500000.0
2008-07-03 15:33:00,1.6408,1.6409,1.64025,1.6405,395700000.0
2008-07-03 15:34:00,1.6405,1.641,1.6404,1.64065,393500000.0
2008-07-03 15:35:00,1.64065,1.641,1.6405,1.6408,498700000.0
2008-07-03 15:36:00,1.6407,1.6412,1.6407,1.6411,376400000.0
2008-07-03 15:37:00,1.6411,1.6415,1.6409,1.6412,204600000.0
2008-07-03 15:38:00,1.6412,1.6414,1.641,1.641,232100000.0
2008-07-03 15:39:00,1.641,1.6413,1.641,1.6412,281400000.0
2008-07-03 15:40:00,1.64115,1.6413,1.6408,1.64115,351000000.0
2008-07-03 15:41:00,1.64115,1.64185,1.64115,1.6416,256400000.0
2008-07-03 15:42:00,1.6416,1.6416,1.64095,1.641,317800000.0
2008-07-03 15:43:00,1.6411,1.6414,1.6408,1.64125,293800000.0
2008-07-03 15:44:00,1.64125,1.64135,1.64085,1.6411,471500000.0
2008-07-03 15:45:00,1.6412,1.64175,1.6411,1.6415,304500000.0
2008-07-03 15:46:00,1.6415,1.6419,1.6412,1.64125,480000000.0
2008-07-03 15:47:00,1.6413,1.6415,1.6408,1.6412,258999998.0
2008-07-03 15:48:00,1.6412,1.6417,1.641,1.6413,371400000.0
2008-07-03 15:49:00,1.6412,1.6412,1.6407,1.6409,329800000.0
2008-07-03 15:50:00,1.6409,1.6411,1.64065,1.6408,130500000.0
2008-07-03 15:51:00,1.6408,1.6412,1.6407,1.6408,244200000.0
2008-07-03 15:52:00,1.6408,1.6409,1.6402,1.64065,436000000.0
2008-07-03 15:53:00,1.64065,1.6409,1.6405,1.64075,258100000.0
2008-07-03 15:54:00,1.6407,1.641,1.6404,1.6408,319000000.0
2008-07-03 15:55:00,1.6408,1.6409,1.64015,1.64025,252300000.0
2008-07-03 15:56:00,1.6402,1.6402,1.6398,1.6401,390800000.0
2008-07-03 15:57:00,1.6399,1.64,1.6395,1.6398,303300000.0
2008-07-03 15:58:00,1.6397,1.6397,1.6388,1.639,596799999.0
2008-07-03 15:59:00,1.639,1.6391,1.6376,1.6376,549300000.0
2008-07-03 16:00:00,1.6378,1.6395,1.63765,1.6389,353200001.0
2008-07-03 16:01:00,1.6389,1.6406,1.6389,1.6399,428900000.0
2008-07-03 16:02:00,1.6399,1.6413,1.6396,1.641,331300000.0
2008-07-03 16:03:00,1.64105,1.6411,1.6403,1.641,367300000.0
2008-07-03 16:04:00,1.6409,1.64105,1.64025,1.6408,249300000.0
2008-07-03 16:05:00,1.64055,1.64075,1.6395,1.63995,380200000.0
2008-07-03 16:06:00,1.64,1.6401,1.63965,1.6399,171700000.0
2008-07-03 16:07:00,1.6399,1.6403,1.6399,1.64015,154100000.0
2008-07-03 16:08:00,1.6401,1.6404,1.63965,1.64025,270400000.0
2008-07-03 16:09:00,1.64025,1.6404,1.6399,1.6401,336800000.0
2008-07-03 16:10:00,1.6401,1.6401,1.63945,1.63985,275500000.0
2008-07-03 16:11:00,1.6398,1.64,1.6392,1.6399,235600000.0
2008-07-03 16:12:00,1.6399,1.6401,1.6393,1.6395,343000000.0
2008-07-03 16:13:00,1.63965,1.6401,1.6394,1.6398,272000000.0
2008-07-03 16:14:00,1.6398,1.64,1.6392,1.6396,234800000.0
2008-07-03 16:15:00,1.6396,1.64005,1.6393,1.63945,278000000.0
2008-07-03 16:16:00,1.63955,1.64,1.6395,1.63985,195500000.0
2008-07-03 16:17:00,1.6399,1.6404,1.63975,1.64,287300000.0
2008-07-03 16:18:00,1.64,1.64025,1.63965,1.6399,319800000.0
2008-07-03 16:19:00,1.63995,1.63995,1.6391,1.6394,314100000.0
2008-07-03 16:20:00,1.6394,1.6395,1.6387,1.63905,328800000.0
2008-07-03 16:21:00,1.6393,1.6396,1.6387,1.639,331700000.0
2008-07-03 16:22:00,1.639,1.6396,1.6386,1.6386,423500000.0
2008-07-03 16:23:00,1.6386,1.63915,1.6384,1.6388,364700000.0
2008-07-03 16:24:00,1.6388,1.6394,1.6388,1.6391,373700000.0
2008-07-03 16:25:00,1.6391,1.6398,1.6391,1.6395,375800000.0
2008-07-03 16:26:00,1.6395,1.6401,1.6391,1.6399,254200000.0
2008-07-03 16:27:00,1.6399,1.6399,1.6386,1.6393,299100000.0
2008-07-03 16:28:00,1.6393,1.64,1.6392,1.6394,164900000.0
2008-07-03 16:29:00,1.63935,1.6395,1.6389,1.639,289400000.0
2008-07-03 16:30:00,1.6391,1.6392,1.638,1.6381,421500000.0
2008-07-03 16:31:00,1.6381,1.6382,1.6372,1.6374,378000000.0
2008-07-03 16:32:00,1.6374,1.638,1.6374,1.6377,364900000.0
2008-07-03 16:33:00,1.6377,1.6382,1.6373,1.6373,489299999.0
2008-07-03 16:34:00,1.6373,1.6378,1.6373,1.6376,293400000.0
2008-07-03 16:35:00,1.6376,1.6378,1.6374,1.6377,435300000.0
2008-07-03 16:36:00,1.6376,1.6382,1.6371,1.6377,360700000.0
2008-07-03 16:37:00,1.6376,1.6384,1.6374,1.63775,264000000.0
2008-07-03 16:38:00,1.638,1.63855,1.6378,1.638,212100000.0
2008-07-03 16:39:00,1.638,1.6381,1.6371,1.6373,313500000.0
2008-07-03 16:40:00,1.6373,1.6376,1.63725,1.6373,146600000.0
2008-07-03 16:41:00,1.6373,1.6374,1.637,1.6372,212900000.0
2008-07-03 16:42:00,1.6373,1.6375,1.6364,1.63675,190000000.0
2008-07-03 16:43:00,1.6368,1.63695,1.6364,1.6365,260300000.0
2008-07-03 16:44:00,1.6365,1.637,1.6362,1.6367,281400000.0
2008-07-03 16:45:00,1.6367,1.6368,1.6362,1.6363,200300000.0
2008-07-03 16:46:00,1.6364,1.6365,1.636,1.6364,157200000.0
2008-07-03 16:47:00,1.6365,1.6366,1.6358,1.6364,340600000.0
2008-07-03 16:48:00,1.6364,1.6366,1.6362,1.6364,206800000.0
2008-07-03 16:49:00,1.6365,1.6368,1.6361,1.6364,377600000.0
2008-07-03 16:50:00,1.6364,1.6365,1.6361,1.6363,220100000.0
2008-07-03 16:51:00,1.6363,1.6365,1.63555,1.6359,168500000.0
2008-07-03 16:52:00,1.636,1.6365,1.6357,1.6365,70100000.0
2008-07-03 16:53:00,1.6365,1.6369,1.63635,1.6364,158300000.0
2008-07-03 16:54:00,1.6365,1.6365,1.6357,1.6359,210600000.0
2008-07-03 16:55:00,1.6359,1.6365,1.6359,1.6361,175700000.0
2008-07-03 16:56:00,1.6362,1.6364,1.6358,1.6358,130300000.0
2008-07-03 16:57:00,1.6358,1.636,1.6351,1.6353,240000000.0
2008-07-03 16:58:00,1.6353,1.6354,1.6349,1.6351,185500000.0
2008-07-03 16:59:00,1.6349,1.6354,1.6348,1.6354,266900000.0
2008-07-03 17:00:00,1.6353,1.6363,1.6353,1.63575,395900000.0
2008-07-03 17:01:00,1.6358,1.6362,1.6355,1.6357,278200000.0
2008-07-03 17:02:00,1.6357,1.6359,1.6355,1.6357,295100000.0
2008-07-03 17:03:00,1.6356,1.6358,1.6355,1.6356,131100000.0
2008-07-03 17:04:00,1.6356,1.6361,1.6352,1.636,352800000.0
2008-07-03 17:05:00,1.636,1.6361,1.6357,1.636,232000000.0
2008-07-03 17:06:00,1.636,1.6361,1.6358,1.6361,225900000.0
2008-07-03 17:07:00,1.636,1.636,1.6353,1.6354,338700000.0
2008-07-03 17:08:00,1.63545,1.6358,1.6353,1.6358,156700000.0
2008-07-03 17:09:00,1.6357,1.6361,1.6355,1.6355,242700000.0
2008-07-03 17:10:00,1.6355,1.6356,1.6343,1.6345,284400000.0
2008-07-03 17:11:00,1.6345,1.6349,1.6341,1.6348,257300000.0
2008-07-03 17:12:00,1.6347,1.6348,1.6342,1.6342,185500000.0
2008-07-03 17:13:00,1.6342,1.6345,1.6341,1.6343,168700000.0
2008-07-03 17:14:00,1.6344,1.6348,1.6341,1.6347,125800000.0
2008-07-03 17:15:00,1.6346,1.6348,1.6344,1.6348,40700000.0
2008-07-03 17:16:00,1.6348,1.6356,1.6347,1.63505,86000000.0
2008-07-03 17:17:00,1.63505,1.6352,1.6345,1.63475,136700000.0
2008-07-03 17:18:00,1.63465,1.635,1.6346,1.63465,123800000.0
2008-07-03 17:19:00,1.6346,1.63465,1.6341,1.6341,94200000.0
2008-07-03 17:20:00,1.6341,1.6342,1.634,1.6342,37800000.0
2008-07-03 17:21:00,1.6342,1.63465,1.63415,1.6344,41500000.0
2008-07-03 17:22:00,1.6344,1.6347,1.63415,1.6347,51500000.0
2008-07-03 17:23:00,1.6347,1.63535,1.6346,1.6351,84300000.0
2008-07-03 17:24:00,1.6351,1.6351,1.6347,1.6351,56400000.0
2008-07-03 17:25:00,1.6351,1.6353,1.6349,1.6353,108700000.0
2008-07-03 17:26:00,1.63535,1.6355,1.63515,1.6354,122300000.0
2008-07-03 17:27:00,1.6354,1.6355,1.63495,1.6352,135000000.0
2008-07-03 17:28:00,1.6352,1.6352,1.6348,1.6351,124100000.0
2008-07-03 17:29:00,1.6351,1.6351,1.6346,1.6346,81900000.0
2008-07-03 17:30:00,1.6346,1.6346,1.63395,1.63395,107700000.0
2008-07-03 17:31:00,1.63395,1.63455,1.63395,1.6342,195700000.0
2008-07-03 17:32:00,1.6342,1.6344,1.63395,1.634,163900000.0
2008-07-03 17:33:00,1.634,1.6349,1.634,1.6348,238800000.0
2008-07-03 17:34:00,1.6348,1.6349,1.63435,1.6348,112000000.0
2008-07-03 17:35:00,1.6348,1.635,1.6343,1.6347,183300000.0
2008-07-03 17:36:00,1.6347,1.6347,1.6342,1.6344,94800000.0
2008-07-03 17:37:00,1.6345,1.6346,1.63395,1.6341,111000000.0
2008-07-03 17:38:00,1.6342,1.6351,1.6342,1.6349,64400000.0
2008-07-03 17:39:00,1.63475,1.6349,1.6344,1.6348,249200000.0
2008-07-03 17:40:00,1.6349,1.6354,1.6346,1.6348,148800000.0
2008-07-03 17:41:00,1.6348,1.6349,1.6346,1.6349,98300000.0
2008-07-03 17:42:00,1.6349,1.6352,1.6348,1.6349,104000000.0
2008-07-03 17:43:00,1.6349,1.635,1.6348,1.6349,54200000.0
2008-07-03 17:44:00,1.6349,1.6352,1.63485,1.6352,66800000.0
2008-07-03 17:45:00,1.6352,1.6354,1.6345,1.6347,90800000.0
2008-07-03 17:46:00,1.6347,1.6349,1.63455,1.6348,67100000.0
2008-07-03 17:47:00,1.6348,1.6348,1.6342,1.6346,116900000.0
2008-07-03 17:48:00,1.6346,1.6349,1.6344,1.6349,89300000.0
2008-07-03 17:49:00,1.6349,1.63565,1.6349,1.6356,103400000.0
2008-07-03 17:50:00,1.6356,1.6358,1.6349,1.6349,130300000.0
2008-07-03 17:51:00,1.6349,1.6354,1.6348,1.63515,228200000.0
2008-07-03 17:52:00,1.63515,1.6355,1.635,1.6352,238500000.0
2008-07-03 17:53:00,1.6352,1.6353,1.6349,1.635,120500000.0
2008-07-03 17:54:00,1.6349,1.6351,1.6348,1.6351,146700000.0
2008-07-03 17:55:00,1.6351,1.6353,1.6351,1.6352,145800000.0
2008-07-03 17:56:00,1.6352,1.6354,1.6352,1.6352,174300000.0
2008-07-03 17:57:00,1.6352,1.6362,1.6351,1.6358,260100000.0
2008-07-03 17:58:00,1.6357,1.6357,1.6354,1.6357,193100000.0
2008-07-03 17:59:00,1.6356,1.6357,1.6354,1.6354,49500000.0
2008-07-03 18:00:00,1.6354,1.6357,1.63535,1.6357,105000000.0
2008-07-03 18:01:00,1.6357,1.636,1.6355,1.6359,129400000.0
2008-07-03 18:02:00,1.6359,1.63595,1.6355,1.63575,100800000.0
2008-07-03 18:03:00,1.63565,1.636,1.6354,1.636,109700000.0
2008-07-03 18:04:00,1.636,1.6361,1.63565,1.636,108500000.0
2008-07-03 18:05:00,1.636,1.636,1.6356,1.6357,74600000.0
2008-07-03 18:06:00,1.6357,1.6358,1.63515,1.63535,229000000.0
2008-07-03 18:07:00,1.6355,1.6355,1.63515,1.6354,123600000.0
2008-07-03 18:08:00,1.6354,1.63545,1.63485,1.63495,255200000.0
2008-07-03 18:09:00,1.635,1.635,1.63465,1.6347,128800000.0
2008-07-03 18:10:00,1.63465,1.63475,1.6342,1.6342,166100000.0
2008-07-03 18:11:00,1.6342,1.6347,1.6342,1.6346,150500000.0
2008-07-03 18:12:00,1.6346,1.63475,1.6344,1.6346,94300000.0
2008-07-03 18:13:00,1.6346,1.6348,1.6345,1.6345,84700000.0
2008-07-03 18:14:00,1.6345,1.63465,1.63415,1.63425,133000000.0
2008-07-03 18:15:00,1.63425,1.6345,1.63425,1.6345,79600000.0
2008-07-03 18:16:00,1.6345,1.6346,1.6343,1.6344,97600000.0
2008-07-03 18:17:00,1.6344,1.6345,1.6343,1.6343,148600000.0
2008-07-03 18:18:00,1.6343,1.6346,1.6342,1.6345,122300000.0
2008-07-03 18:19:00,1.6345,1.6345,1.6344,1.6345,54200000.0
2008-07-03 18:20:00,1.6345,1.6345,1.634,1.6343,73500000.0
2008-07-03 18:21:00,1.6343,1.6343,1.6334,1.6341,306800000.0
2008-07-03 18:22:00,1.6341,1.6342,1.6334,1.6339,305000000.0
2008-07-03 18:23:00,1.6339,1.6345,1.63385,1.6343,219300000.0
2008-07-03 18:24:00,1.6343,1.6348,1.6342,1.6348,131500000.0
2008-07-03 18:25:00,1.6348,1.6349,1.63465,1.6348,44200000.0
2008-07-03 18:26:00,1.6348,1.6348,1.6344,1.6345,124000000.0
2008-07-03 18:27:00,1.63465,1.6348,1.63445,1.63445,105000000.0
2008-07-03 18:28:00,1.63445,1.6345,1.63355,1.6339,171100000.0
2008-07-03 18:29:00,1.63395,1.634,1.6333,1.63345,210000000.0
2008-07-03 18:30:00,1.63345,1.6337,1.6333,1.6337,94100000.0
2008-07-03 18:31:00,1.6337,1.6341,1.6336,1.6339,129200000.0
2008-07-03 18:32:00,1.63395,1.6345,1.63385,1.634,200200000.0
2008-07-03 18:33:00,1.634,1.63405,1.63365,1.6337,157500000.0
2008-07-03 18:34:00,1.63365,1.6344,1.63365,1.6341,152100000.0
2008-07-03 18:35:00,1.6339,1.634,1.6332,1.6332,43200000.0
2008-07-03 18:36:00,1.6336,1.6336,1.6332,1.6333,124600000.0
2008-07-03 18:37:00,1.6333,1.6334,1.6333,1.6334,42300000.0
2008-07-03 18:38:00,1.6334,1.6335,1.6333,1.6335,47100000.0
2008-07-03 18:39:00,1.6335,1.6335,1.6331,1.6333,30800000.0
2008-07-03 18:40:00,1.63325,1.6336,1.6332,1.63345,74600000.0
2008-07-03 18:41:00,1.6334,1.6336,1.6334,1.6336,106600000.0
2008-07-03 18:42:00,1.6336,1.6337,1.6334,1.6335,68800000.0
2008-07-03 18:43:00,1.6335,1.6338,1.63345,1.6337,137900000.0
2008-07-03 18:44:00,1.6337,1.6343,1.6337,1.6343,62600000.0
2008-07-03 18:45:00,1.6343,1.6348,1.63405,1.6348,111000000.0
2008-07-03 18:46:00,1.6348,1.6348,1.6341,1.6341,27600000.0
2008-07-03 18:47:00,1.6341,1.6341,1.634,1.6341,47200000.0
2008-07-03 18:48:00,1.6341,1.6342,1.634,1.6342,36600000.0
2008-07-03 18:49:00,1.634,1.6349,1.634,1.6349,109500000.0
2008-07-03 18:50:00,1.6348,1.6352,1.6347,1.6347,85700000.0
2008-07-03 18:51:00,1.6346,1.63515,1.6346,1.6351,43000000.0
2008-07-03 18:52:00,1.6351,1.6351,1.63495,1.6351,36800000.0
2008-07-03 18:53:00,1.6351,1.6356,1.635,1.6356,36100000.0
2008-07-03 18:54:00,1.6356,1.6362,1.6356,1.6356,41000000.0
2008-07-03 18:55:00,1.6356,1.6361,1.6355,1.6361,207800000.0
2008-07-03 18:56:00,1.6361,1.6363,1.63595,1.636,64700000.0
2008-07-03 18:57:00,1.63605,1.63605,1.63565,1.63585,80300000.0
2008-07-03 18:58:00,1.6359,1.63605,1.63585,1.636,117600000.0
2008-07-03 18:59:00,1.636,1.6361,1.6359,1.636,90300000.0
2008-07-03 19:00:00,1.636,1.6361,1.63565,1.6358,162100000.0
2008-07-03 19:01:00,1.63585,1.6359,1.63565,1.6357,31000000.0
2008-07-03 19:02:00,1.6357,1.636,1.6356,1.636,29000000.0
2008-07-03 19:03:00,1.63605,1.63675,1.6359,1.6365,58000000.0
2008-07-03 19:04:00,1.6365,1.6366,1.6361,1.6362,31300000.0
2008-07-03 19:05:00,1.63625,1.63665,1.636,1.6364,78600000.0
2008-07-03 19:06:00,1.63645,1.63645,1.6359,1.6362,59400000.0
2008-07-03 19:07:00,1.63625,1.6363,1.6355,1.6355,66100000.0
2008-07-03 19:08:00,1.63545,1.63555,1.63535,1.6355,56400000.0
2008-07-03 19:09:00,1.63545,1.63555,1.63535,1.6354,47000000.0
2008-07-03 19:10:00,1.6354,1.6355,1.63535,1.6355,33200000.0
2008-07-03 19:11:00,1.63555,1.63605,1.63555,1.6358,104300000.0
2008-07-03 19:12:00,1.63575,1.63595,1.63565,1.63565,36800000.0
2008-07-03 19:13:00,1.63565,1.63565,1.6349,1.6349,53300000.0
2008-07-03 19:14:00,1.6349,1.6351,1.6349,1.6351,54400000.0
2008-07-03 19:15:00,1.63515,1.6352,1.6351,1.6351,19400000.0
2008-07-03 19:16:00,1.635,1.6351,1.635,1.635,34800000.0
2008-07-03 19:17:00,1.635,1.635,1.63475,1.635,53400000.0
2008-07-03 19:18:00,1.635,1.6351,1.6349,1.6349,48600000.0
2008-07-03 19:19:00,1.63495,1.6351,1.6349,1.6351,64300000.0
2008-07-03 19:20:00,1.6351,1.6352,1.6348,1.6348,66100000.0
2008-07-03 19:21:00,1.6348,1.635,1.6347,1.635,28000000.0
2008-07-03 19:22:00,1.6351,1.6353,1.6351,1.6353,15800000.0
2008-07-03 19:23:00,1.6352,1.6355,1.6349,1.635,115300000.0
2008-07-03 19:24:00,1.63495,1.6353,1.63495,1.6353,21800000.0
2008-07-03 19:25:00,1.6353,1.6353,1.6352,1.6352,18400000.0
2008-07-03 19:26:00,1.63525,1.6353,1.6352,1.6352,7000000.0
2008-07-03 19:27:00,1.6352,1.6352,1.635,1.6351,37600000.0
2008-07-03 19:28:00,1.6351,1.6353,1.6349,1.635,30900000.0
2008-07-03 19:29:00,1.635,1.6353,1.63495,1.6353,26000000.0
2008-07-03 19:30:00,1.63525,1.63525,1.6347,1.6348,39500000.0
2008-07-03 19:31:00,1.6348,1.63525,1.6348,1.6352,67000000.0
2008-07-03 19:32:00,1.63525,1.6354,1.6352,1.63525,19400000.0
2008-07-03 19:33:00,1.6352,1.6352,1.63505,1.63505,9200000.0
2008-07-03 19:34:00,1.63505,1.6351,1.63505,1.6351,9300000.0
2008-07-03 19:35:00,1.6351,1.6352,1.63495,1.63495,8000000.0
2008-07-03 19:36:00,1.6349,1.6352,1.6349,1.6349,22400000.0
2008-07-03 19:37:00,1.6349,1.635,1.6349,1.6349,16200000.0
2008-07-03 19:38:00,1.6349,1.6356,1.6348,1.6353,40000000.0
2008-07-03 19:39:00,1.63525,1.63525,1.6351,1.6352,66600000.0
2008-07-03 19:40:00,1.6352,1.6352,1.635,1.6352,24200000.0
2008-07-03 19:41:00,1.6352,1.6352,1.6352,1.6352,2000000.0
2008-07-03 19:43:00,1.6352,1.6352,1.6351,1.6351,7300000.0
2008-07-03 19:44:00,1.63515,1.6353,1.63515,1.6352,19400000.0
2008-07-03 19:45:00,1.6349,1.6349,1.6348,1.6348,9000000.0
2008-07-03 19:46:00,1.6351,1.63515,1.63505,1.6351,9000000.0
2008-07-03 19:47:00,1.6351,1.6353,1.6351,1.63515,19700000.0
2008-07-03 19:48:00,1.6352,1.6353,1.6351,1.6353,40800000.0
2008-07-03 19:50:00,1.6351,1.6354,1.6351,1.6353,38000000.0
2008-07-03 19:51:00,1.6352,1.6353,1.6352,1.6352,4000000.0
2008-07-03 19:53:00,1.6351,1.6352,1.6351,1.6351,6000000.0
2008-07-03 19:54:00,1.6352,1.6352,1.635,1.635,12800000.0
2008-07-03 19:55:00,1.635,1.6352,1.635,1.635,18800000.0
2008-07-03 19:56:00,1.63505,1.6351,1.635,1.635,11800000.0
2008-07-03 19:57:00,1.635,1.635,1.635,1.635,1000000.0
2008-07-03 19:58:00,1.6351,1.6352,1.6348,1.6348,12000000.0
2008-07-03 19:59:00,1.6348,1.6349,1.6348,1.6348,13000000.0
2008-07-03 20:00:00,1.6348,1.6352,1.6347,1.6352,82300000.0
2008-07-03 20:01:00,1.6352,1.6352,1.6346,1.63465,60100000.0
2008-07-03 20:02:00,1.6347,1.63485,1.6347,1.63475,12400000.0
2008-07-03 20:03:00,1.63485,1.63495,1.63475,1.63485,9000000.0
2008-07-03 20:04:00,1.63495,1.63495,1.63485,1.63495,4000000.0
2008-07-03 20:05:00,1.63505,1.63505,1.63495,1.63505,4000000.0
2008-07-03 20:06:00,1.63515,1.63525,1.6351,1.6352,20400000.0
2008-07-03 20:07:00,1.6351,1.6353,1.63505,1.63505,76200000.0
2008-07-03 20:08:00,1.635,1.63515,1.63495,1.63515,105100000.0
2008-07-03 20:09:00,1.63505,1.6352,1.63505,1.63505,17200000.0
2008-07-03 20:10:00,1.6353,1.6353,1.63505,1.63505,103700000.0
2008-07-03 20:11:00,1.63515,1.6352,1.63515,1.63515,5800000.0
2008-07-03 20:12:00,1.6352,1.6353,1.63505,1.63505,30200000.0
2008-07-03 20:13:00,1.6348,1.6349,1.6348,1.6349,40600000.0
2008-07-03 20:14:00,1.6352,1.6353,1.63505,1.6351,40600000.0
2008-07-03 20:15:00,1.6352,1.6352,1.63485,1.635,41000000.0
2008-07-03 20:16:00,1.635,1.635,1.63485,1.63485,49700000.0
2008-07-03 20:17:00,1.635,1.635,1.6347,1.6347,32600000.0
2008-07-03 20:18:00,1.63475,1.6349,1.6347,1.6349,10800000.0
2008-07-03 20:19:00,1.6349,1.6349,1.6347,1.63475,77600000.0
2008-07-03 20:20:00,1.6347,1.63475,1.6347,1.6347,45400000.0
2008-07-03 20:21:00,1.63475,1.63475,1.63475,1.63475,1000000.0
2008-07-03 20:22:00,1.6347,1.6347,1.6347,1.6347,15600000.0
2008-07-03 20:23:00,1.63465,1.6347,1.6346,1.6347,13400000.0
2008-07-03 20:25:00,1.63475,1.63475,1.6347,1.6347,11400000.0
2008-07-03 20:27:00,1.63455,1.63455,1.6345,1.6345,4400000.0
2008-07-03 20:28:00,1.6346,1.6349,1.6346,1.6349,37500000.0
2008-07-03 20:29:00,1.6349,1.6349,1.6346,1.63465,25200000.0
2008-07-03 20:30:00,1.6347,1.635,1.6346,1.6348,26900000.0
2008-07-03 20:31:00,1.6348,1.6351,1.6348,1.635,53800000.0
2008-07-03 20:32:00,1.6349,1.63505,1.6349,1.63505,10800000.0
2008-07-03 20:33:00,1.63505,1.63505,1.6347,1.63495,36000000.0
2008-07-03 20:34:00,1.6348,1.6348,1.6342,1.6343,71900000.0
2008-07-03 20:35:00,1.63435,1.6345,1.63425,1.6345,39900000.0
2008-07-03 20:36:00,1.6345,1.6348,1.6345,1.6348,18400000.0
2008-07-03 20:37:00,1.6348,1.6351,1.6347,1.6351,91700000.0
2008-07-03 20:38:00,1.6351,1.6352,1.6349,1.6351,37000000.0
2008-07-03 20:39:00,1.6351,1.6352,1.63445,1.63475,22900000.0
2008-07-03 20:40:00,1.63475,1.6351,1.63475,1.6351,17800000.0
2008-07-03 20:41:00,1.6352,1.6353,1.6352,1.6352,6500000.0
2008-07-03 20:42:00,1.6352,1.6352,1.63455,1.63495,45100000.0
2008-07-03 20:43:00,1.63485,1.63485,1.63445,1.6346,28800000.0
2008-07-03 20:44:00,1.6346,1.6346,1.6346,1.6346,10000000.0
2008-07-03 20:45:00,1.6346,1.6346,1.6344,1.6344,5000000.0
2008-07-03 20:46:00,1.6344,1.6349,1.6344,1.63445,54800000.0
2008-07-03 20:47:00,1.63455,1.6346,1.6343,1.6344,45400000.0
2008-07-03 20:48:00,1.63445,1.6345,1.6344,1.6345,24600000.0
2008-07-03 20:49:00,1.6345,1.6347,1.6344,1.6347,41100000.0
2008-07-03 20:50:00,1.6347,1.6348,1.6347,1.6347,10000000.0
2008-07-03 20:51:00,1.6347,1.6347,1.6346,1.6347,16500000.0
2008-07-03 20:52:00,1.6347,1.6347,1.6346,1.6346,8000000.0
2008-07-03 20:53:00,1.63465,1.6348,1.63465,1.6348,3000000.0
2008-07-03 20:54:00,1.6347,1.6348,1.6346,1.6347,13800000.0
2008-07-03 20:55:00,1.6347,1.6347,1.6347,1.6347,2000000.0
2008-07-03 20:56:00,1.6348,1.6348,1.6346,1.6347,10000000.0
2008-07-03 20:57:00,1.6348,1.6348,1.6346,1.6346,6000000.0
2008-07-03 20:58:00,1.6346,1.6347,1.6345,1.6347,18000000.0
2008-07-03 20:59:00,1.6347,1.6347,1.6345,1.6345,31000000.0
2008-07-03 21:00:00,1.6345,1.6346,1.6345,1.6345,12000000.0
2008-07-03 21:01:00,1.6346,1.6346,1.6346,1.6346,1000000.0
2008-07-03 21:02:00,1.6346,1.6347,1.63445,1.6346,15000000.0
2008-07-03 21:03:00,1.6346,1.6347,1.6346,1.6347,2000000.0
2008-07-03 21:04:00,1.6348,1.6348,1.6346,1.6347,14000000.0
2008-07-03 21:05:00,1.6347,1.6347,1.6346,1.6346,7000000.0
2008-07-03 21:06:00,1.6345,1.6346,1.6345,1.6345,6000000.0
2008-07-03 21:07:00,1.6345,1.63455,1.6345,1.6345,6000000.0
2008-07-03 21:08:00,1.63455,1.6346,1.6345,1.6345,10500000.0
2008-07-03 21:09:00,1.63455,1.6346,1.6345,1.6345,9000000.0
2008-07-03 21:10:00,1.6345,1.6346,1.6345,1.6346,13000000.0
2008-07-03 21:11:00,1.6346,1.6346,1.6345,1.6346,6000000.0
2008-07-03 21:12:00,1.6346,1.6346,1.6345,1.6346,10000000.0
2008-07-03 21:13:00,1.6346,1.6348,1.6346,1.6347,18000000.0
2008-07-03 21:14:00,1.6346,1.6347,1.6346,1.6347,10000000.0
2008-07-03 21:15:00,1.6347,1.6347,1.6346,1.6346,23300000.0
2008-07-03 21:16:00,1.6346,1.6346,1.6345,1.6345,3000000.0
2008-07-03 21:17:00,1.6345,1.6346,1.6344,1.6344,7000000.0
2008-07-03 21:18:00,1.63445,1.6349,1.63445,1.6349,8000000.0
2008-07-03 21:19:00,1.63485,1.63485,1.63455,1.6348,15200000.0
2008-07-03 21:20:00,1.63485,1.63485,1.63475,1.63475,3000000.0
2008-07-03 21:21:00,1.63485,1.6349,1.63465,1.63475,20400000.0
2008-07-03 21:22:00,1.63485,1.63485,1.63465,1.63465,11000000.0
2008-07-03 21:23:00,1.6348,1.6348,1.63475,1.63475,3000000.0
2008-07-03 21:24:00,1.6348,1.6349,1.6347,1.6348,13000000.0
2008-07-03 21:25:00,1.6348,1.635,1.6348,1.635,11000000.0
2008-07-03 21:26:00,1.6349,1.63495,1.6349,1.63495,7000000.0
2008-07-03 21:27:00,1.6349,1.63515,1.63475,1.6348,170000000.0
2008-07-03 21:28:00,1.6348,1.63525,1.6348,1.6349,43000000.0
2008-07-03 21:29:00,1.6349,1.635,1.6349,1.635,8000000.0
2008-07-03 21:30:00,1.635,1.63525,1.6347,1.6347,58000000.0
2008-07-03 21:31:00,1.63475,1.635,1.6347,1.6348,12000000.0
2008-07-03 21:32:00,1.6348,1.6348,1.63445,1.6346,30800000.0
2008-07-03 21:33:00,1.6341,1.6341,1.6341,1.6341,15300000.0
2008-07-03 21:34:00,1.6346,1.6346,1.6344,1.6345,15300000.0
2008-07-03 21:35:00,1.6344,1.6344,1.6344,1.6344,2000000.0
2008-07-03 21:36:00,1.6344,1.6344,1.6344,1.6344,3000000.0
2008-07-03 21:37:00,1.6344,1.6345,1.6344,1.6345,2000000.0
2008-07-03 21:38:00,1.63455,1.6346,1.6344,1.6345,10000000.0
2008-07-03 21:39:00,1.63455,1.6348,1.63455,1.6346,11000000.0
2008-07-03 21:40:00,1.63475,1.63475,1.63445,1.6347,18400000.0
2008-07-03 21:41:00,1.6347,1.6348,1.6347,1.6348,2500000.0
2008-07-03 21:42:00,1.6349,1.6351,1.63455,1.6351,36400000.0
2008-07-03 21:43:00,1.63515,1.6352,1.6351,1.6351,16000000.0
2008-07-03 21:44:00,1.63505,1.6354,1.635,1.6352,20000000.0
2008-07-03 21:45:00,1.63525,1.63535,1.63505,1.63515,12000000.0
2008-07-03 21:46:00,1.63505,1.63535,1.63505,1.6353,17000000.0
2008-07-03 21:47:00,1.63535,1.6354,1.6351,1.6351,13800000.0
2008-07-03 21:48:00,1.6351,1.6351,1.635,1.635,10000000.0
2008-07-03 21:49:00,1.635,1.635,1.6349,1.6349,14200000.0
2008-07-03 21:50:00,1.63495,1.63505,1.63495,1.63505,6000000.0
2008-07-03 21:51:00,1.635,1.635,1.635,1.635,9000000.0
2008-07-03 21:52:00,1.6351,1.6352,1.63505,1.63505,9000000.0
2008-07-03 21:53:00,1.6351,1.6352,1.6351,1.6352,3000000.0
2008-07-03 21:54:00,1.63525,1.6354,1.63525,1.6353,15000000.0
2008-07-03 21:55:00,1.6353,1.6355,1.6353,1.6355,11000000.0
2008-07-03 21:56:00,1.63555,1.6357,1.6355,1.6355,15000000.0
2008-07-03 21:57:00,1.63535,1.63535,1.63525,1.63525,8600000.0
2008-07-03 21:58:00,1.63535,1.63565,1.63535,1.63535,11000000.0
2008-07-03 21:59:00,1.6353,1.6353,1.6348,1.6348,66200000.0
2008-07-03 22:00:00,1.6348,1.63485,1.6346,1.63465,26400000.0
2008-07-03 22:01:00,1.63475,1.63475,1.63475,1.63475,1000000.0
2008-07-03 22:03:00,1.6346,1.6346,1.6345,1.6345,3400000.0
2008-07-03 22:04:00,1.6347,1.6347,1.63465,1.63465,3400000.0
2008-07-03 22:05:00,1.63475,1.63475,1.63475,1.63475,1000000.0
2008-07-03 22:06:00,1.63485,1.63485,1.6347,1.6348,7200000.0
2008-07-03 22:07:00,1.63475,1.63485,1.63475,1.63485,6000000.0
2008-07-03 22:08:00,1.63475,1.63485,1.63475,1.63485,2000000.0
2008-07-03 22:10:00,1.63475,1.63475,1.63475,1.63475,1000000.0
2008-07-03 22:14:00,1.63465,1.63465,1.63455,1.63465,3000000.0
2008-07-03 22:15:00,1.63455,1.63455,1.63445,1.63445,3000000.0
2008-07-03 22:16:00,1.63455,1.63485,1.63455,1.63485,19000000.0
2008-07-03 22:17:00,1.63485,1.63505,1.63485,1.63485,4000000.0
2008-07-03 22:18:00,1.63475,1.63475,1.63475,1.63475,2000000.0
2008-07-03 22:19:00,1.6346,1.6346,1.6339,1.6341,127800000.0
2008-07-03 22:20:00,1.6341,1.63505,1.6341,1.6343,39800000.0
2008-07-03 22:21:00,1.6343,1.6343,1.63295,1.6338,86400000.0
2008-07-03 22:22:00,1.63385,1.63385,1.6328,1.6335,75000000.0
2008-07-03 22:23:00,1.63345,1.634,1.63335,1.63385,33500000.0
2008-07-03 22:24:00,1.63395,1.63435,1.6337,1.63405,49800000.0
2008-07-03 22:25:00,1.6341,1.6344,1.63405,1.63405,24200000.0
2008-07-03 22:26:00,1.63395,1.63405,1.63395,1.63405,3000000.0
2008-07-03 22:27:00,1.634,1.6344,1.63395,1.63425,99100000.0
2008-07-03 22:28:00,1.63435,1.63435,1.63415,1.63425,11000000.0
2008-07-03 22:29:00,1.6343,1.6344,1.63405,1.63425,22400000.0
2008-07-03 22:30:00,1.6342,1.6344,1.63415,1.6342,8000000.0
2008-07-03 22:31:00,1.6342,1.6342,1.63395,1.63395,8600000.0
2008-07-03 22:32:00,1.63405,1.63415,1.63405,1.63405,7000000.0
2008-07-03 22:33:00,1.63415,1.63415,1.6338,1.63395,25400000.0
2008-07-03 22:34:00,1.63425,1.6343,1.63425,1.63425,5000000.0
2008-07-03 22:35:00,1.63435,1.63435,1.63375,1.63385,20500000.0
2008-07-03 22:36:00,1.6339,1.63395,1.6339,1.63395,6700000.0
2008-07-03 22:37:00,1.6339,1.63395,1.63385,1.63385,24900000.0
2008-07-03 22:38:00,1.63375,1.63455,1.63375,1.63435,35600000.0
2008-07-03 22:39:00,1.6342,1.6351,1.6342,1.635,51900000.0
2008-07-03 22:40:00,1.635,1.6351,1.6348,1.6348,10000000.0
2008-07-03 22:41:00,1.63475,1.6348,1.63475,1.6348,2000000.0
2008-07-03 22:43:00,1.6348,1.63495,1.63445,1.63445,13800000.0
2008-07-03 22:44:00,1.63465,1.63475,1.63465,1.63475,5000000.0
2008-07-03 22:45:00,1.63475,1.63495,1.6347,1.63475,18000000.0
2008-07-03 22:46:00,1.6347,1.63515,1.63465,1.63505,36400000.0
2008-07-03 22:47:00,1.63495,1.63515,1.63495,1.63505,4000000.0
2008-07-03 22:48:00,1.63515,1.63515,1.6345,1.6345,13500000.0
2008-07-03 22:49:00,1.63445,1.6345,1.6344,1.6344,29700000.0
2008-07-03 22:50:00,1.6344,1.63455,1.6344,1.63455,12400000.0
2008-07-03 22:51:00,1.63465,1.63495,1.63465,1.63465,52800000.0
2008-07-03 22:52:00,1.6347,1.63495,1.63465,1.63465,28000000.0
2008-07-03 22:53:00,1.63455,1.63495,1.63455,1.63495,9800000.0
2008-07-03 22:54:00,1.63505,1.63535,1.63505,1.63535,4000000.0
2008-07-03 22:55:00,1.63545,1.6356,1.63535,1.63535,52600000.0
2008-07-03 22:56:00,1.63535,1.6354,1.63535,1.6354,2000000.0
2008-07-03 22:57:00,1.6354,1.6354,1.63535,1.6354,6000000.0
2008-07-03 22:58:00,1.6354,1.6354,1.63535,1.6354,12000000.0
2008-07-03 22:59:00,1.63535,1.63535,1.63535,1.63535,5000000.0
2008-07-03 23:00:00,1.63535,1.63535,1.6349,1.635,12400000.0
2008-07-03 23:01:00,1.6349,1.635,1.6349,1.635,11400000.0
2008-07-03 23:02:00,1.635,1.635,1.6349,1.6349,3000000.0
2008-07-03 23:03:00,1.6348,1.635,1.6348,1.6349,40700000.0
2008-07-03 23:04:00,1.6348,1.6349,1.6348,1.6348,25900000.0
2008-07-03 23:05:00,1.63515,1.63515,1.63505,1.63505,2000000.0
2008-07-03 23:06:00,1.63515,1.63525,1.6345,1.63515,24800000.0
2008-07-03 23:07:00,1.63505,1.63515,1.63495,1.63495,4000000.0
2008-07-03 23:09:00,1.6345,1.63505,1.6345,1.63505,6700000.0
2008-07-03 23:10:00,1.6347,1.63505,1.6347,1.63485,12600000.0
2008-07-03 23:11:00,1.6347,1.63475,1.6347,1.63475,5800000.0
2008-07-03 23:12:00,1.6348,1.63525,1.6348,1.63515,5900000.0
2008-07-03 23:13:00,1.63525,1.63555,1.6349,1.63555,35900000.0
2008-07-03 23:14:00,1.63545,1.63545,1.6349,1.63495,21500000.0
2008-07-03 23:15:00,1.635,1.63505,1.6349,1.635,6400000.0
2008-07-03 23:17:00,1.6348,1.6348,1.6348,1.6348,1000000.0
2008-07-03 23:18:00,1.6348,1.63485,1.6344,1.6348,22200000.0
2008-07-03 23:19:00,1.635,1.63515,1.635,1.63515,35900000.0
2008-07-03 23:20:00,1.63515,1.63515,1.63465,1.63475,10500000.0
2008-07-03 23:21:00,1.6347,1.63475,1.63445,1.63445,12800000.0
2008-07-03 23:22:00,1.63465,1.63465,1.63435,1.63435,16900000.0
2008-07-03 23:23:00,1.63445,1.63445,1.63435,1.63435,3000000.0
2008-07-03 23:24:00,1.63435,1.63435,1.63435,1.63435,2000000.0
2008-07-03 23:25:00,1.63435,1.63445,1.63435,1.63445,2000000.0
2008-07-03 23:26:00,1.63505,1.63505,1.63425,1.63425,18300000.0
2008-07-03 23:27:00,1.6343,1.63465,1.6343,1.63445,12000000.0
2008-07-03 23:28:00,1.63465,1.63465,1.63425,1.63425,11000000.0
2008-07-03 23:29:00,1.6342,1.63445,1.6341,1.63435,26400000.0
2008-07-03 23:30:00,1.6344,1.6344,1.6342,1.6342,14600000.0
2008-07-03 23:31:00,1.6342,1.6342,1.6342,1.6342,6800000.0
2008-07-03 23:32:00,1.6341,1.6342,1.6341,1.6342,14100000.0
2008-07-03 23:33:00,1.6342,1.6342,1.6342,1.6342,6600000.0
2008-07-03 23:34:00,1.6339,1.6342,1.6339,1.634,13400000.0
2008-07-03 23:35:00,1.6341,1.6342,1.6341,1.6342,40000000.0
2008-07-03 23:36:00,1.6342,1.6344,1.6342,1.6344,24700000.0
2008-07-03 23:37:00,1.6344,1.6344,1.6343,1.6343,13100000.0
2008-07-03 23:38:00,1.6343,1.6343,1.6343,1.6343,4700000.0
2008-07-03 23:39:00,1.6343,1.6343,1.6341,1.6341,35000000.0
2008-07-03 23:40:00,1.6341,1.6343,1.6341,1.6343,23800000.0
2008-07-03 23:41:00,1.6344,1.6349,1.6341,1.6347,189900000.0
2008-07-03 23:42:00,1.6346,1.6348,1.6345,1.6348,15900000.0
2008-07-03 23:43:00,1.6348,1.635,1.6345,1.6347,96600000.0
2008-07-03 23:44:00,1.6347,1.6347,1.6347,1.6347,13100000.0
2008-07-03 23:45:00,1.6347,1.6347,1.6345,1.6345,49800000.0
2008-07-03 23:46:00,1.6345,1.6345,1.6341,1.6343,143200000.0
2008-07-03 23:47:00,1.6343,1.6353,1.6343,1.635,162100000.0
2008-07-03 23:48:00,1.6351,1.6351,1.6351,1.6351,29200000.0
2008-07-03 23:49:00,1.63475,1.6351,1.63475,1.6351,23800000.0
2008-07-03 23:50:00,1.6351,1.6351,1.6349,1.6349,10300000.0
2008-07-03 23:51:00,1.6349,1.6349,1.6349,1.6349,60500000.0
2008-07-03 23:52:00,1.6349,1.635,1.6349,1.6349,25700000.0
2008-07-03 23:53:00,1.6349,1.6349,1.6349,1.6349,15200000.0
2008-07-03 23:54:00,1.6349,1.6349,1.6349,1.6349,17100000.0
2008-07-03 23:55:00,1.6349,1.6349,1.6349,1.6349,6300000.0
2008-07-03 23:56:00,1.6349,1.6349,1.6344,1.6348,58300000.0
2008-07-03 23:57:00,1.6348,1.6348,1.6348,1.6348,16400000.0
2008-07-03 23:58:00,1.6348,1.6352,1.6348,1.6352,4800000.0
2008-07-03 23:59:00,1.6352,1.6352,1.6352,1.6352,1900000.0
2008-07-04 00:00:00,1.6352,1.6352,1.6349,1.6352,19500000.0
2008-07-04 00:01:00,1.6352,1.6352,1.6351,1.6352,27400000.0
2008-07-04 00:02:00,1.6352,1.6352,1.6348,1.6351,63600000.0
2008-07-04 00:03:00,1.635,1.6351,1.6349,1.6351,53400000.0
2008-07-04 00:04:00,1.6351,1.6351,1.6348,1.6348,50300000.0
2008-07-04 00:05:00,1.635,1.635,1.6349,1.6349,49700000.0
2008-07-04 00:06:00,1.635,1.635,1.6349,1.6349,8200000.0
2008-07-04 00:07:00,1.6348,1.6349,1.6348,1.6348,23000000.0
2008-07-04 00:08:00,1.6348,1.6349,1.6348,1.6348,21800000.0
2008-07-04 00:09:00,1.6348,1.6353,1.6348,1.6353,147400000.0
2008-07-04 00:10:00,1.6353,1.6355,1.6352,1.6353,89200000.0
2008-07-04 00:11:00,1.63505,1.63505,1.635,1.635,14400000.0
2008-07-04 00:12:00,1.6351,1.6351,1.635,1.635,31600000.0
2008-07-04 00:13:00,1.635,1.6351,1.63475,1.6349,253500000.0
2008-07-04 00:14:00,1.6348,1.635,1.6348,1.635,60000000.0
2008-07-04 00:15:00,1.635,1.6354,1.6349,1.6354,65400000.0
2008-07-04 00:16:00,1.6354,1.6356,1.635,1.6355,44200000.0
2008-07-04 00:17:00,1.6354,1.6355,1.6348,1.6355,93600000.0
2008-07-04 00:18:00,1.6352,1.6355,1.6352,1.6354,28800000.0
2008-07-04 00:19:00,1.6354,1.6354,1.6349,1.6354,48000000.0
2008-07-04 00:20:00,1.6354,1.6354,1.6354,1.6354,18500000.0
2008-07-04 00:21:00,1.6354,1.6355,1.6354,1.6355,13200000.0
2008-07-04 00:22:00,1.6354,1.6356,1.6354,1.6355,28900000.0
2008-07-04 00:23:00,1.6355,1.6355,1.6352,1.6355,20300000.0
2008-07-04 00:24:00,1.6355,1.6355,1.6352,1.6354,51000000.0
2008-07-04 00:25:00,1.6354,1.6357,1.6354,1.6354,24900000.0
2008-07-04 00:26:00,1.6355,1.6355,1.6354,1.6354,24200000.0
2008-07-04 00:27:00,1.6354,1.6356,1.6354,1.6354,123900000.0
2008-07-04 00:28:00,1.6355,1.6355,1.6354,1.6355,40100000.0
2008-07-04 00:29:00,1.6355,1.6357,1.6355,1.6357,12800000.0
2008-07-04 00:30:00,1.6356,1.6356,1.6355,1.6355,5000000.0
2008-07-04 00:31:00,1.6355,1.6357,1.6355,1.6357,5000000.0
2008-07-04 00:32:00,1.6356,1.6358,1.6355,1.6358,25900000.0
2008-07-04 00:33:00,1.6358,1.6358,1.6356,1.6358,22500000.0
2008-07-04 00:34:00,1.6358,1.6358,1.6355,1.6355,16400000.0
2008-07-04 00:35:00,1.6355,1.6356,1.6353,1.6353,29500000.0
2008-07-04 00:36:00,1.6355,1.6355,1.6354,1.6355,8000000.0
2008-07-04 00:37:00,1.6353,1.6354,1.6353,1.6354,35600000.0
2008-07-04 00:38:00,1.6353,1.6353,1.6353,1.6353,13000000.0
2008-07-04 00:39:00,1.6352,1.6353,1.6352,1.6353,11200000.0
2008-07-04 00:40:00,1.6353,1.6353,1.6352,1.6353,24600000.0
2008-07-04 00:41:00,1.6354,1.6355,1.6353,1.6353,42300000.0
2008-07-04 00:42:00,1.6353,1.6354,1.6353,1.6354,50200000.0
2008-07-04 00:43:00,1.6354,1.6354,1.635,1.63515,32900000.0
2008-07-04 00:44:00,1.63515,1.63515,1.6351,1.6351,5800000.0
2008-07-04 00:45:00,1.63475,1.6352,1.63475,1.6351,61100000.0
2008-07-04 00:46:00,1.6351,1.6352,1.6351,1.6351,77800000.0
2008-07-04 00:47:00,1.6351,1.6352,1.635,1.635,53000000.0
2008-07-04 00:48:00,1.6349,1.635,1.6347,1.6348,77900000.0
2008-07-04 00:49:00,1.6348,1.6349,1.6347,1.6347,36000000.0
2008-07-04 00:50:00,1.6347,1.6349,1.6347,1.6347,64500000.0
2008-07-04 00:51:00,1.6347,1.6347,1.6347,1.6347,12700000.0
2008-07-04 00:52:00,1.63455,1.6347,1.63455,1.6347,19200000.0
2008-07-04 00:53:00,1.6347,1.6349,1.6347,1.6349,107600000.0
2008-07-04 00:55:00,1.6347,1.6351,1.6347,1.6348,30600000.0
2008-07-04 00:56:00,1.6348,1.6348,1.6347,1.6347,87800000.0
2008-07-04 00:57:00,1.6348,1.6348,1.6346,1.6347,327999998.0
2008-07-04 00:58:00,1.6347,1.635,1.6347,1.6349,193000000.0
2008-07-04 00:59:00,1.6349,1.635,1.6349,1.635,83700000.0
2008-07-04 01:00:00,1.6352,1.6352,1.6348,1.635,65100000.0
2008-07-04 01:01:00,1.635,1.6351,1.6348,1.6349,96200000.0
2008-07-04 01:02:00,1.6349,1.635,1.6348,1.6348,43600000.0
2008-07-04 01:03:00,1.6348,1.6349,1.6345,1.6348,25900000.0
2008-07-04 01:04:00,1.6348,1.6348,1.6347,1.6347,29800000.0
2008-07-04 01:05:00,1.6347,1.6348,1.6346,1.6346,87500000.0
2008-07-04 01:06:00,1.6345,1.6346,1.6344,1.6346,94200000.0
2008-07-04 01:07:00,1.6346,1.6346,1.6344,1.6345,136300000.0
2008-07-04 01:08:00,1.6345,1.6346,1.63445,1.6346,140600000.0
2008-07-04 01:09:00,1.6346,1.6346,1.6346,1.6346,51400000.0
2008-07-04 01:10:00,1.6346,1.6346,1.6346,1.6346,40100000.0
2008-07-04 01:11:00,1.6347,1.6347,1.6346,1.6347,39200000.0
2008-07-04 01:12:00,1.6347,1.6348,1.6347,1.6348,24900000.0
2008-07-04 01:13:00,1.6348,1.6349,1.6347,1.6347,39800000.0
2008-07-04 01:14:00,1.6347,1.6347,1.6346,1.6347,60800000.0
2008-07-04 01:15:00,1.6349,1.63495,1.6349,1.63495,18100000.0
2008-07-04 01:16:00,1.63495,1.63495,1.6348,1.63485,45300000.0
2008-07-04 01:18:00,1.63485,1.63485,1.63435,1.6345,126200000.0
2008-07-04 01:19:00,1.6344,1.6344,1.63425,1.6344,35400000.0
2008-07-04 01:20:00,1.6345,1.6345,1.6342,1.6343,102500000.0
2008-07-04 01:21:00,1.6343,1.6347,1.6341,1.6343,141600000.0
2008-07-04 01:22:00,1.63435,1.6347,1.63435,1.6346,99800000.0
2008-07-04 01:23:00,1.6346,1.6347,1.6346,1.6347,34200000.0
2008-07-04 01:24:00,1.6346,1.6346,1.6343,1.6343,20600000.0
2008-07-04 01:25:00,1.6343,1.6344,1.6332,1.6334,166400000.0
2008-07-04 01:26:00,1.6335,1.6344,1.6334,1.6339,140000000.0
2008-07-04 01:27:00,1.63385,1.63385,1.6334,1.6336,208500000.0
2008-07-04 01:28:00,1.63365,1.6345,1.6336,1.6341,189500000.0
2008-07-04 01:29:00,1.6341,1.6343,1.6337,1.6341,81200000.0
2008-07-04 01:30:00,1.6341,1.6344,1.6341,1.63425,63600000.0
2008-07-04 01:31:00,1.63415,1.6343,1.634,1.6343,74900000.0
2008-07-04 01:32:00,1.6342,1.6342,1.6341,1.6341,35200000.0
2008-07-04 01:33:00,1.6341,1.6345,1.6341,1.6344,35000000.0
2008-07-04 01:34:00,1.6344,1.6344,1.6341,1.6341,33700000.0
2008-07-04 01:35:00,1.6341,1.6343,1.6341,1.6342,28600000.0
2008-07-04 01:36:00,1.6342,1.6342,1.634,1.6341,44100000.0
2008-07-04 01:37:00,1.6341,1.6343,1.6341,1.6343,12900000.0
2008-07-04 01:38:00,1.6343,1.6346,1.6343,1.6344,26600000.0
2008-07-04 01:39:00,1.63415,1.6348,1.63415,1.6347,72600000.0
2008-07-04 01:40:00,1.6346,1.6348,1.6344,1.6346,62200000.0
2008-07-04 01:41:00,1.6347,1.6347,1.63435,1.63435,208000000.0
2008-07-04 01:42:00,1.63435,1.6345,1.6339,1.634,188800000.0
2008-07-04 01:43:00,1.634,1.6343,1.634,1.634,153200000.0
2008-07-04 01:44:00,1.63405,1.63405,1.6333,1.6338,141800000.0
2008-07-04 01:45:00,1.6339,1.6339,1.63335,1.6337,23700000.0
2008-07-04 01:46:00,1.6337,1.6339,1.6337,1.6338,77700000.0
2008-07-04 01:47:00,1.6338,1.6338,1.6334,1.6336,107000000.0
2008-07-04 01:48:00,1.6337,1.6337,1.6334,1.6336,141100000.0
2008-07-04 01:49:00,1.6336,1.6337,1.6335,1.6337,71300000.0
2008-07-04 01:50:00,1.6337,1.6343,1.6337,1.6343,92800000.0
2008-07-04 01:51:00,1.6342,1.6342,1.6341,1.6342,34600000.0
2008-07-04 01:52:00,1.6342,1.6346,1.6339,1.6345,229400000.0
2008-07-04 01:53:00,1.63425,1.63425,1.634,1.6342,92900000.0
2008-07-04 01:54:00,1.6342,1.6344,1.634,1.6342,53100000.0
2008-07-04 01:55:00,1.6342,1.6344,1.63405,1.6341,47200000.0
2008-07-04 01:56:00,1.6341,1.6345,1.6339,1.6345,170900000.0
2008-07-04 01:57:00,1.6345,1.6347,1.6345,1.6346,31400000.0
2008-07-04 01:58:00,1.6346,1.6346,1.6343,1.6345,32800000.0
2008-07-04 01:59:00,1.6345,1.63505,1.6345,1.63505,68100000.0
2008-07-04 02:00:00,1.63505,1.6351,1.6345,1.6345,145500000.0
2008-07-04 02:01:00,1.6344,1.6349,1.6344,1.6344,121400000.0
2008-07-04 02:02:00,1.6344,1.6349,1.6344,1.6348,44800000.0
2008-07-04 02:03:00,1.6348,1.6348,1.6347,1.6347,44800000.0
2008-07-04 02:04:00,1.6347,1.635,1.6347,1.6348,39600000.0
2008-07-04 02:05:00,1.6348,1.63505,1.63475,1.63485,119700000.0
2008-07-04 02:06:00,1.63485,1.63485,1.6344,1.6345,163100000.0
2008-07-04 02:07:00,1.6345,1.6345,1.6343,1.6343,26400000.0
2008-07-04 02:08:00,1.6343,1.6344,1.63405,1.6341,89800000.0
2008-07-04 02:09:00,1.63405,1.6341,1.6336,1.6336,75000000.0
2008-07-04 02:10:00,1.6336,1.634,1.6336,1.634,89100000.0
2008-07-04 02:11:00,1.6338,1.6339,1.633,1.6333,172100000.0
2008-07-04 02:12:00,1.6333,1.6338,1.6333,1.6337,125500000.0
2008-07-04 02:13:00,1.6338,1.6339,1.6336,1.6336,85500000.0
2008-07-04 02:14:00,1.6336,1.63375,1.6333,1.6337,159000000.0
2008-07-04 02:15:00,1.6338,1.634,1.6336,1.6337,119900000.0
2008-07-04 02:16:00,1.6337,1.6339,1.6335,1.6337,74400000.0
2008-07-04 02:17:00,1.6337,1.6337,1.6335,1.6336,55700000.0
2008-07-04 02:18:00,1.6336,1.634,1.6334,1.6339,134200000.0
2008-07-04 02:19:00,1.6338,1.6341,1.6338,1.634,266700000.0
2008-07-04 02:20:00,1.634,1.6343,1.6339,1.6343,109600000.0
2008-07-04 02:21:00,1.6342,1.6343,1.634,1.6341,50600000.0
2008-07-04 02:22:00,1.6341,1.6345,1.634,1.6343,51600000.0
2008-07-04 02:23:00,1.6343,1.6343,1.6341,1.6341,22200000.0
2008-07-04 02:24:00,1.6341,1.6342,1.6338,1.6339,48500000.0
2008-07-04 02:25:00,1.6338,1.634,1.6337,1.634,87100000.0
2008-07-04 02:26:00,1.634,1.6342,1.6339,1.634,52400000.0
2008-07-04 02:27:00,1.634,1.6341,1.634,1.6341,7800000.0
2008-07-04 02:28:00,1.6341,1.6345,1.6341,1.6345,67700000.0
2008-07-04 02:29:00,1.6346,1.63465,1.6344,1.6346,174800000.0
2008-07-04 02:30:00,1.6346,1.6346,1.6343,1.6344,143100000.0
2008-07-04 02:31:00,1.63435,1.6346,1.6343,1.6343,101400000.0
2008-07-04 02:32:00,1.6343,1.6344,1.6341,1.6342,77500000.0
2008-07-04 02:33:00,1.63415,1.6344,1.63415,1.6344,51600000.0
2008-07-04 02:34:00,1.6344,1.6344,1.6343,1.63435,19800000.0
2008-07-04 02:35:00,1.6343,1.6344,1.63425,1.6344,34800000.0
2008-07-04 02:36:00,1.63435,1.63435,1.63425,1.6343,24600000.0
2008-07-04 02:37:00,1.6342,1.63445,1.6342,1.6343,97300000.0
2008-07-04 02:38:00,1.63435,1.6346,1.6343,1.6346,95600000.0
2008-07-04 02:39:00,1.6347,1.6353,1.63455,1.6351,392900000.0
2008-07-04 02:40:00,1.6351,1.63535,1.6348,1.6353,445800000.0
2008-07-04 02:41:00,1.63535,1.63535,1.63455,1.63485,416300000.0
2008-07-04 02:42:00,1.6349,1.6352,1.63485,1.6351,120700000.0
2008-07-04 02:43:00,1.6351,1.6352,1.635,1.6351,201900000.0
2008-07-04 02:44:00,1.63515,1.63515,1.6348,1.635,122400000.0
2008-07-04 02:45:00,1.635,1.635,1.6348,1.6349,44000000.0
2008-07-04 02:46:00,1.6349,1.6349,1.63455,1.6348,235799999.0
2008-07-04 02:47:00,1.6348,1.6352,1.6346,1.6348,285800000.0
2008-07-04 02:48:00,1.6348,1.6349,1.6347,1.6347,62600000.0
2008-07-04 02:49:00,1.6347,1.6351,1.6347,1.6351,73700000.0
2008-07-04 02:50:00,1.6351,1.63515,1.635,1.635,87300000.0
2008-07-04 02:51:00,1.635,1.635,1.6349,1.635,106200000.0
2008-07-04 02:52:00,1.635,1.6351,1.6349,1.63505,30500000.0
2008-07-04 02:53:00,1.6351,1.6351,1.6348,1.6348,77900000.0
2008-07-04 02:54:00,1.6348,1.6349,1.6344,1.6344,191300000.0
2008-07-04 02:55:00,1.6344,1.6351,1.6342,1.6351,175300000.0
2008-07-04 02:56:00,1.6351,1.6353,1.63475,1.6351,378800000.0
2008-07-04 02:57:00,1.6351,1.6351,1.635,1.635,52400000.0
2008-07-04 02:58:00,1.635,1.6355,1.635,1.6352,284000000.0
2008-07-04 02:59:00,1.6351,1.6353,1.6351,1.6353,225100000.0
2008-07-04 03:00:00,1.6353,1.6354,1.6351,1.6353,96500000.0
2008-07-04 03:01:00,1.6353,1.6355,1.6351,1.6351,78000000.0
2008-07-04 03:02:00,1.6352,1.6353,1.6351,1.6353,66900000.0
2008-07-04 03:03:00,1.6352,1.6352,1.6352,1.6352,26400000.0
2008-07-04 03:04:00,1.6353,1.6353,1.6351,1.6352,28900000.0
2008-07-04 03:05:00,1.6352,1.6352,1.6349,1.6351,65500000.0
2008-07-04 03:06:00,1.6349,1.6351,1.6347,1.6349,113900000.0
2008-07-04 03:07:00,1.6349,1.6355,1.6349,1.6353,95500000.0
2008-07-04 03:08:00,1.63525,1.6355,1.6351,1.6351,43700000.0
2008-07-04 03:09:00,1.6351,1.6354,1.6351,1.6354,43400000.0
2008-07-04 03:10:00,1.6354,1.6354,1.6352,1.6352,94100000.0
2008-07-04 03:11:00,1.6352,1.6353,1.6352,1.6353,117600000.0
2008-07-04 03:12:00,1.6353,1.6354,1.6353,1.6354,126800000.0
2008-07-04 03:13:00,1.6354,1.6355,1.6351,1.6352,97900000.0
2008-07-04 03:14:00,1.63515,1.6355,1.6351,1.6354,100500000.0
2008-07-04 03:15:00,1.6354,1.6355,1.6354,1.6355,21000000.0
2008-07-04 03:16:00,1.6355,1.6355,1.63535,1.6355,22100000.0
2008-07-04 03:17:00,1.6354,1.6354,1.6352,1.6352,17100000.0
2008-07-04 03:18:00,1.6352,1.6353,1.6351,1.6352,70100000.0
2008-07-04 03:19:00,1.6353,1.6354,1.6353,1.6354,24200000.0
2008-07-04 03:20:00,1.6354,1.6355,1.6354,1.6355,12800000.0
2008-07-04 03:21:00,1.63545,1.6356,1.6354,1.6354,16300000.0
2008-07-04 03:22:00,1.6354,1.63565,1.6353,1.6356,84100000.0
2008-07-04 03:23:00,1.6356,1.6356,1.6354,1.6355,21700000.0
2008-07-04 03:24:00,1.6355,1.6355,1.6355,1.6355,5000000.0
2008-07-04 03:25:00,1.6355,1.6355,1.6354,1.6354,56800000.0
2008-07-04 03:26:00,1.6355,1.6358,1.63535,1.6356,48700000.0
2008-07-04 03:27:00,1.6357,1.636,1.6355,1.6358,120900000.0
2008-07-04 03:28:00,1.6358,1.6359,1.6355,1.6355,59700000.0
2008-07-04 03:29:00,1.6355,1.6357,1.6355,1.6355,53500000.0
2008-07-04 03:30:00,1.6357,1.6359,1.6356,1.6357,115900000.0
2008-07-04 03:31:00,1.6358,1.6358,1.6357,1.6358,29200000.0
2008-07-04 03:32:00,1.6358,1.6358,1.6357,1.6358,33000000.0
2008-07-04 03:33:00,1.6359,1.6359,1.6359,1.6359,6000000.0
2008-07-04 03:34:00,1.6358,1.636,1.6358,1.6359,19800000.0
2008-07-04 03:35:00,1.6359,1.6359,1.6357,1.6357,5000000.0
2008-07-04 03:36:00,1.6357,1.6359,1.6357,1.6357,53700000.0
2008-07-04 03:37:00,1.6359,1.6359,1.6351,1.6354,162700000.0
2008-07-04 03:38:00,1.6354,1.6355,1.6354,1.6355,24900000.0
2008-07-04 03:39:00,1.6354,1.6356,1.6354,1.6355,87600000.0
2008-07-04 03:40:00,1.6355,1.6356,1.6354,1.6355,43900000.0
2008-07-04 03:41:00,1.6355,1.6359,1.6354,1.6358,80400000.0
2008-07-04 03:42:00,1.6358,1.6358,1.6356,1.6356,13900000.0
2008-07-04 03:43:00,1.6356,1.6356,1.6355,1.6355,18500000.0
2008-07-04 03:44:00,1.6356,1.6356,1.6355,1.6355,58300000.0
2008-07-04 03:45:00,1.6356,1.6357,1.6355,1.6357,54500000.0
2008-07-04 03:46:00,1.6357,1.6357,1.6356,1.6356,20600000.0
2008-07-04 03:47:00,1.6356,1.6358,1.6356,1.6358,20600000.0
2008-07-04 03:48:00,1.6357,1.6358,1.6357,1.6357,29100000.0
2008-07-04 03:49:00,1.6357,1.6359,1.6357,1.6357,6000000.0
2008-07-04 03:50:00,1.6357,1.6357,1.6355,1.6357,8800000.0
2008-07-04 03:51:00,1.6357,1.6357,1.6357,1.6357,3000000.0
2008-07-04 03:52:00,1.6357,1.6359,1.6357,1.6358,17000000.0
2008-07-04 03:53:00,1.6358,1.6358,1.6356,1.6356,4000000.0
2008-07-04 03:55:00,1.6356,1.6357,1.6356,1.6357,5300000.0
2008-07-04 03:56:00,1.6356,1.636,1.6356,1.6359,95000000.0
2008-07-04 03:57:00,1.6359,1.6362,1.6358,1.6358,118200000.0
2008-07-04 03:58:00,1.6359,1.636,1.6358,1.636,62000000.0
2008-07-04 03:59:00,1.636,1.6361,1.6358,1.6361,224300001.0
2008-07-04 04:00:00,1.6361,1.6362,1.6358,1.636,300800000.0
2008-07-04 04:01:00,1.636,1.63605,1.6359,1.6359,455600000.0
2008-07-04 04:02:00,1.6359,1.6361,1.6358,1.6358,224200000.0
2008-07-04 04:03:00,1.6358,1.6359,1.63575,1.6358,134000000.0
2008-07-04 04:04:00,1.6359,1.6359,1.6358,1.6359,194600000.0
2008-07-04 04:05:00,1.6359,1.6359,1.6358,1.6358,59300000.0
2008-07-04 04:06:00,1.6359,1.6359,1.6358,1.6358,10100000.0
2008-07-04 04:07:00,1.6359,1.6359,1.6359,1.6359,2500000.0
2008-07-04 04:08:00,1.6359,1.6359,1.6357,1.6357,140600000.0
2008-07-04 04:09:00,1.6356,1.6356,1.6352,1.6352,170900000.0
2008-07-04 04:10:00,1.6352,1.6355,1.6351,1.6351,75500000.0
2008-07-04 04:11:00,1.635,1.6351,1.6347,1.6351,113300000.0
2008-07-04 04:12:00,1.6352,1.6354,1.6352,1.6354,17600000.0
2008-07-04 04:13:00,1.6352,1.6354,1.6351,1.6352,67800000.0
2008-07-04 04:14:00,1.6352,1.6352,1.6349,1.635,150300000.0
2008-07-04 04:15:00,1.635,1.6352,1.6347,1.6352,260600000.0
2008-07-04 04:16:00,1.6352,1.6352,1.6345,1.6346,119600000.0
2008-07-04 04:17:00,1.6345,1.6349,1.6345,1.6349,25100000.0
2008-07-04 04:18:00,1.6349,1.6351,1.6347,1.6349,142800000.0
2008-07-04 04:19:00,1.635,1.6352,1.635,1.6352,56400000.0
2008-07-04 04:20:00,1.6352,1.6352,1.6348,1.6348,63800000.0
2008-07-04 04:21:00,1.6347,1.6349,1.6347,1.6349,65300000.0
2008-07-04 04:22:00,1.6349,1.6349,1.6348,1.6349,28200000.0
2008-07-04 04:23:00,1.6349,1.6349,1.6347,1.6347,23900000.0
2008-07-04 04:24:00,1.6347,1.6347,1.6347,1.6347,7000000.0
2008-07-04 04:25:00,1.6347,1.6347,1.6344,1.6344,36900000.0
2008-07-04 04:26:00,1.6344,1.6345,1.6343,1.6344,35900000.0
2008-07-04 04:27:00,1.6345,1.6345,1.6343,1.6345,72000000.0
2008-07-04 04:28:00,1.6345,1.6346,1.6345,1.6345,43100000.0
2008-07-04 04:29:00,1.6345,1.6346,1.6345,1.6346,18300000.0
2008-07-04 04:30:00,1.6346,1.6346,1.6345,1.6345,12500000.0
2008-07-04 04:31:00,1.6345,1.6345,1.6341,1.6343,68500000.0
2008-07-04 04:32:00,1.6343,1.6343,1.6342,1.6343,31000000.0
2008-07-04 04:33:00,1.6343,1.6343,1.6341,1.6342,40300000.0
2008-07-04 04:34:00,1.6342,1.6342,1.6342,1.6342,12400000.0
2008-07-04 04:35:00,1.6343,1.6343,1.6343,1.6343,2500000.0
2008-07-04 04:36:00,1.6343,1.6343,1.6341,1.6343,28400000.0
2008-07-04 04:37:00,1.6343,1.6344,1.6342,1.6342,22400000.0
2008-07-04 04:38:00,1.6342,1.6344,1.6342,1.6343,9500000.0
2008-07-04 04:39:00,1.6343,1.6343,1.6343,1.6343,9000000.0
2008-07-04 04:40:00,1.6343,1.6344,1.6343,1.6344,3500000.0
2008-07-04 04:41:00,1.6343,1.6345,1.6343,1.6344,16400000.0
2008-07-04 04:42:00,1.6343,1.6345,1.6343,1.6343,76600000.0
2008-07-04 04:43:00,1.6344,1.6344,1.6343,1.6343,25500000.0
2008-07-04 04:44:00,1.6343,1.6346,1.6343,1.6346,66500000.0
2008-07-04 04:45:00,1.6345,1.6346,1.6345,1.6346,20500000.0
2008-07-04 04:46:00,1.6347,1.6349,1.6347,1.6348,76900000.0
2008-07-04 04:47:00,1.6348,1.635,1.6348,1.635,66600000.0
2008-07-04 04:48:00,1.635,1.6353,1.6349,1.6349,63200000.0
2008-07-04 04:49:00,1.6349,1.6349,1.6348,1.6349,40000000.0
2008-07-04 04:50:00,1.6348,1.6348,1.6348,1.6348,4900000.0
2008-07-04 04:51:00,1.6348,1.635,1.6348,1.6348,83600000.0
2008-07-04 04:53:00,1.6348,1.6348,1.6348,1.6348,4400000.0
2008-07-04 04:54:00,1.6349,1.6351,1.6349,1.6351,41000000.0
2008-07-04 04:55:00,1.6351,1.6351,1.6351,1.6351,29200000.0
2008-07-04 04:56:00,1.6351,1.6352,1.635,1.6352,55700000.0
2008-07-04 04:57:00,1.6352,1.6352,1.6351,1.6351,20500000.0
2008-07-04 04:58:00,1.6351,1.6352,1.635,1.6352,79400000.0
2008-07-04 04:59:00,1.6352,1.6353,1.6352,1.6352,40800000.0
2008-07-04 05:00:00,1.6352,1.6353,1.635,1.6351,86300000.0
2008-07-04 05:01:00,1.6351,1.6352,1.635,1.6351,62200000.0
2008-07-04 05:02:00,1.6351,1.6354,1.6348,1.6354,101400000.0
2008-07-04 05:03:00,1.6354,1.6355,1.6351,1.6353,94600000.0
2008-07-04 05:04:00,1.6352,1.6354,1.6352,1.6352,52100000.0
2008-07-04 05:05:00,1.6351,1.6355,1.6351,1.6353,92000000.0
2008-07-04 05:06:00,1.63535,1.63535,1.6353,1.63535,40400000.0
2008-07-04 05:07:00,1.63535,1.6359,1.6353,1.6356,127300000.0
2008-07-04 05:08:00,1.6356,1.6358,1.6355,1.6355,65600000.0
2008-07-04 05:09:00,1.6355,1.6355,1.6353,1.6353,5900000.0
2008-07-04 05:10:00,1.6353,1.6354,1.6351,1.6351,79200000.0
2008-07-04 05:11:00,1.6351,1.6354,1.635,1.6353,50200000.0
2008-07-04 05:12:00,1.6353,1.6354,1.6353,1.6353,24400000.0
2008-07-04 05:13:00,1.6353,1.6357,1.6353,1.6357,74100000.0
2008-07-04 05:14:00,1.63555,1.6358,1.6355,1.6355,35300000.0
2008-07-04 05:15:00,1.6357,1.6357,1.6354,1.6356,96600000.0
2008-07-04 05:16:00,1.6356,1.6361,1.6356,1.6361,106900000.0
2008-07-04 05:17:00,1.6361,1.6362,1.6361,1.6362,11800000.0
2008-07-04 05:18:00,1.6361,1.6362,1.6361,1.6361,5400000.0
2008-07-04 05:19:00,1.636,1.636,1.6357,1.6358,80100000.0
2008-07-04 05:20:00,1.6356,1.6356,1.6355,1.6356,13700000.0
2008-07-04 05:21:00,1.6358,1.6358,1.6358,1.6358,13700000.0
2008-07-04 05:22:00,1.6359,1.6359,1.6358,1.6359,14600000.0
2008-07-04 05:23:00,1.6359,1.6359,1.6358,1.6358,4400000.0
2008-07-04 05:24:00,1.6359,1.6359,1.6359,1.6359,6200000.0
2008-07-04 05:25:00,1.6359,1.636,1.6359,1.636,10400000.0
2008-07-04 05:26:00,1.636,1.63605,1.6358,1.6358,64500000.0
2008-07-04 05:27:00,1.6358,1.6359,1.6356,1.6356,93900000.0
2008-07-04 05:28:00,1.6357,1.6358,1.6357,1.6357,7500000.0
2008-07-04 05:29:00,1.6357,1.6357,1.6356,1.6356,13300000.0
2008-07-04 05:30:00,1.6356,1.6356,1.6356,1.6356,3000000.0
2008-07-04 05:31:00,1.6356,1.6358,1.6356,1.6358,36900000.0
2008-07-04 05:32:00,1.6359,1.6359,1.6357,1.6357,50900000.0
2008-07-04 05:33:00,1.6357,1.6359,1.6356,1.6358,36900000.0
2008-07-04 05:34:00,1.6358,1.6359,1.6357,1.63575,39400000.0
2008-07-04 05:35:00,1.6357,1.6359,1.6357,1.6359,20400000.0
2008-07-04 05:36:00,1.6359,1.6359,1.6359,1.6359,4500000.0
2008-07-04 05:37:00,1.6359,1.6361,1.6359,1.6359,28900000.0
2008-07-04 05:38:00,1.6359,1.636,1.6359,1.6359,76000000.0
2008-07-04 05:39:00,1.6359,1.6359,1.6358,1.6358,68100000.0
2008-07-04 05:40:00,1.6358,1.6362,1.6358,1.6362,101700000.0
2008-07-04 05:41:00,1.63615,1.63615,1.6357,1.6358,175900000.0
2008-07-04 05:42:00,1.6358,1.636,1.6356,1.6356,47000000.0
2008-07-04 05:43:00,1.6356,1.6359,1.6356,1.6359,58500000.0
2008-07-04 05:44:00,1.6359,1.6359,1.6356,1.6356,31800000.0
2008-07-04 05:45:00,1.6356,1.6358,1.6356,1.6358,31200000.0
2008-07-04 05:46:00,1.6356,1.6358,1.6356,1.6356,58200000.0
2008-07-04 05:47:00,1.6356,1.6356,1.6355,1.6355,19200000.0
2008-07-04 05:48:00,1.6355,1.6356,1.6355,1.6356,18600000.0
2008-07-04 05:49:00,1.6355,1.6355,1.6355,1.6355,17600000.0
2008-07-04 05:50:00,1.63545,1.63545,1.6354,1.6354,21600000.0
2008-07-04 05:51:00,1.6354,1.6354,1.6352,1.6352,57400000.0
2008-07-04 05:52:00,1.6353,1.6354,1.6351,1.6353,108200000.0
2008-07-04 05:53:00,1.6353,1.6354,1.6352,1.6354,20700000.0
2008-07-04 05:54:00,1.63525,1.6354,1.6352,1.6354,21400000.0
2008-07-04 05:55:00,1.6354,1.6354,1.6351,1.6352,53400000.0
2008-07-04 05:56:00,1.6353,1.6353,1.6352,1.6352,7400000.0
2008-07-04 05:57:00,1.6352,1.6353,1.6352,1.6352,16100000.0
2008-07-04 05:58:00,1.6352,1.6353,1.6352,1.6353,5000000.0
2008-07-04 05:59:00,1.6353,1.6353,1.6353,1.6353,2000000.0
2008-07-04 06:00:00,1.6353,1.6354,1.6353,1.6353,35800000.0
2008-07-04 06:01:00,1.6353,1.6353,1.6351,1.6351,21700000.0
2008-07-04 06:03:00,1.6351,1.6351,1.635,1.635,19200000.0
2008-07-04 06:04:00,1.635,1.6352,1.635,1.6351,93200000.0
2008-07-04 06:05:00,1.6351,1.6352,1.6351,1.6351,51300000.0
2008-07-04 06:06:00,1.6352,1.6354,1.6352,1.6354,8000000.0
2008-07-04 06:07:00,1.6354,1.6354,1.6352,1.6352,37500000.0
2008-07-04 06:08:00,1.6352,1.6352,1.6351,1.6351,78900000.0
2008-07-04 06:09:00,1.6351,1.6351,1.6349,1.635,48800000.0
2008-07-04 06:10:00,1.635,1.6352,1.635,1.6351,15500000.0
2008-07-04 06:11:00,1.6351,1.6351,1.635,1.6351,16900000.0
2008-07-04 06:12:00,1.6351,1.6351,1.6351,1.6351,5000000.0
2008-07-04 06:13:00,1.6351,1.6351,1.635,1.6351,18500000.0
2008-07-04 06:14:00,1.6351,1.6352,1.6351,1.6351,16400000.0
2008-07-04 06:15:00,1.6351,1.6351,1.6351,1.6351,1000000.0
2008-07-04 06:16:00,1.6351,1.6351,1.6348,1.6348,8500000.0
2008-07-04 06:17:00,1.6348,1.6349,1.6348,1.6349,7000000.0
2008-07-04 06:18:00,1.6349,1.6349,1.6347,1.6347,21000000.0
2008-07-04 06:19:00,1.6346,1.6347,1.6345,1.6347,27600000.0
2008-07-04 06:20:00,1.6348,1.6348,1.6346,1.6346,42900000.0
2008-07-04 06:21:00,1.6346,1.6347,1.6346,1.6346,13000000.0
2008-07-04 06:22:00,1.6347,1.6349,1.6347,1.6347,12900000.0
2008-07-04 06:23:00,1.6347,1.6347,1.6346,1.6346,13500000.0
2008-07-04 06:24:00,1.6346,1.6347,1.6344,1.6345,19000000.0
2008-07-04 06:25:00,1.6345,1.6346,1.6345,1.6346,17900000.0
2008-07-04 06:26:00,1.6346,1.6347,1.6346,1.6346,28600000.0
2008-07-04 06:27:00,1.6347,1.6348,1.6344,1.6346,80500000.0
2008-07-04 06:28:00,1.6346,1.6347,1.6346,1.6347,14300000.0
2008-07-04 06:29:00,1.6347,1.6348,1.6347,1.6347,39800000.0
2008-07-04 06:30:00,1.6347,1.6348,1.6347,1.6348,22000000.0
2008-07-04 06:31:00,1.6348,1.6348,1.6346,1.6347,36800000.0
2008-07-04 06:32:00,1.6347,1.6348,1.6347,1.6348,5500000.0
2008-07-04 06:33:00,1.6347,1.6348,1.6345,1.6346,32300000.0
2008-07-04 06:34:00,1.6345,1.6346,1.6345,1.6345,27300000.0
2008-07-04 06:35:00,1.6345,1.6345,1.6343,1.6345,30200000.0
2008-07-04 06:36:00,1.6345,1.6345,1.6344,1.6344,29800000.0
2008-07-04 06:37:00,1.6344,1.6344,1.6343,1.6344,45400000.0
2008-07-04 06:38:00,1.6344,1.6344,1.6342,1.6342,48800000.0
2008-07-04 06:39:00,1.6342,1.6343,1.6342,1.6342,56000000.0
2008-07-04 06:40:00,1.634,1.634,1.6339,1.6339,95200000.0
2008-07-04 06:41:00,1.6342,1.6342,1.6338,1.6339,95200000.0
2008-07-04 06:42:00,1.6338,1.6339,1.6338,1.6339,52400000.0
2008-07-04 06:43:00,1.6339,1.634,1.6336,1.6337,56600000.0
2008-07-04 06:44:00,1.6338,1.6338,1.633,1.6332,194700000.0
2008-07-04 06:45:00,1.6332,1.6334,1.6331,1.6334,57100000.0
2008-07-04 06:46:00,1.6335,1.6337,1.6332,1.6335,97300000.0
2008-07-04 06:47:00,1.6335,1.6335,1.6331,1.6332,82200000.0
2008-07-04 06:48:00,1.6332,1.6335,1.633,1.633,26800000.0
2008-07-04 06:49:00,1.6332,1.6332,1.6329,1.633,110500000.0
2008-07-04 06:50:00,1.633,1.633,1.6329,1.633,28300000.0
2008-07-04 06:51:00,1.633,1.633,1.6328,1.633,77500000.0
2008-07-04 06:52:00,1.633,1.633,1.6327,1.6329,104900000.0
2008-07-04 06:53:00,1.6329,1.6332,1.6329,1.6332,45300000.0
2008-07-04 06:54:00,1.6332,1.6334,1.6332,1.6333,24700000.0
2008-07-04 06:55:00,1.6333,1.6334,1.6333,1.6333,46500000.0
2008-07-04 06:56:00,1.6333,1.6335,1.6333,1.6335,23000000.0
2008-07-04 06:57:00,1.6334,1.6334,1.6334,1.6334,12000000.0
2008-07-04 06:58:00,1.6334,1.6335,1.6334,1.6335,32900000.0
2008-07-04 07:00:00,1.6335,1.6335,1.6333,1.6334,11300000.0
2008-07-04 07:01:00,1.6333,1.6336,1.6333,1.6335,40600000.0
2008-07-04 07:02:00,1.6335,1.6336,1.6335,1.6335,3000000.0
2008-07-04 07:03:00,1.6335,1.6336,1.6335,1.6336,7900000.0
2008-07-04 07:04:00,1.6336,1.6336,1.6335,1.6336,23800000.0
2008-07-04 07:05:00,1.6336,1.6337,1.6335,1.6335,47300000.0
2008-07-04 07:06:00,1.6336,1.6338,1.6336,1.6337,26200000.0
2008-07-04 07:07:00,1.6337,1.6337,1.6334,1.6334,73700000.0
2008-07-04 07:08:00,1.6334,1.6335,1.6333,1.6335,96200000.0
2008-07-04 07:09:00,1.6335,1.6335,1.6334,1.6335,34100000.0
2008-07-04 07:10:00,1.6336,1.6337,1.6334,1.6337,50100000.0
2008-07-04 07:11:00,1.6338,1.6338,1.6337,1.6338,50200000.0
2008-07-04 07:12:00,1.6336,1.6338,1.6336,1.6338,22900000.0
2008-07-04 07:13:00,1.6338,1.6339,1.6337,1.6339,29400000.0
2008-07-04 07:14:00,1.6341,1.6341,1.6338,1.6338,59500000.0
2008-07-04 07:15:00,1.6338,1.634,1.6337,1.6339,85300000.0
2008-07-04 07:16:00,1.6339,1.6341,1.6338,1.6338,39700000.0
2008-07-04 07:17:00,1.6338,1.6341,1.6338,1.6341,35300000.0
2008-07-04 07:18:00,1.6341,1.6341,1.6338,1.634,87200000.0
2008-07-04 07:19:00,1.634,1.6341,1.6339,1.6341,69800000.0
2008-07-04 07:20:00,1.6341,1.6341,1.6338,1.634,57500000.0
2008-07-04 07:21:00,1.634,1.634,1.6338,1.634,26200000.0
2008-07-04 07:22:00,1.634,1.634,1.6338,1.6338,26900000.0
2008-07-04 07:23:00,1.6339,1.634,1.6338,1.6339,24300000.0
2008-07-04 07:24:00,1.6339,1.6339,1.6338,1.6339,39400000.0
2008-07-04 07:25:00,1.6339,1.6339,1.6336,1.6337,53300000.0
2008-07-04 07:26:00,1.6338,1.634,1.6338,1.6339,24600000.0
2008-07-04 07:27:00,1.6338,1.6342,1.6338,1.6342,36600000.0
2008-07-04 07:28:00,1.6342,1.6342,1.6342,1.6342,9500000.0
2008-07-04 07:29:00,1.6342,1.6342,1.6339,1.6341,27000000.0
2008-07-04 07:30:00,1.6341,1.6341,1.6339,1.6339,48700000.0
2008-07-04 07:31:00,1.634,1.6344,1.634,1.6343,54000000.0
2008-07-04 07:32:00,1.6343,1.6345,1.6343,1.6344,195200000.0
2008-07-04 07:33:00,1.6344,1.6344,1.6339,1.6341,150600000.0
2008-07-04 07:34:00,1.6339,1.6339,1.6337,1.6337,322600000.0
2008-07-04 07:35:00,1.6337,1.634,1.6336,1.6337,225600000.0
2008-07-04 07:36:00,1.6337,1.6339,1.6336,1.6338,156300000.0
2008-07-04 07:37:00,1.6338,1.6338,1.6337,1.6338,45300000.0
2008-07-04 07:38:00,1.6338,1.6339,1.6336,1.6337,65200000.0
2008-07-04 07:39:00,1.6338,1.6338,1.6337,1.6337,105100000.0
2008-07-04 07:40:00,1.6338,1.6341,1.6337,1.634,60100000.0
2008-07-04 07:41:00,1.6339,1.634,1.6338,1.6338,53700000.0
2008-07-04 07:42:00,1.6338,1.6338,1.6337,1.6338,60000000.0
2008-07-04 07:43:00,1.6338,1.6338,1.6337,1.6338,85300000.0
2008-07-04 07:44:00,1.6338,1.6338,1.6337,1.6338,24800000.0
2008-07-04 07:45:00,1.6338,1.6339,1.6338,1.6338,13000000.0
2008-07-04 07:46:00,1.6338,1.6339,1.6336,1.6339,68600000.0
2008-07-04 07:47:00,1.6338,1.6338,1.6336,1.6337,81200000.0
2008-07-04 07:48:00,1.6337,1.6338,1.6336,1.6338,45100000.0
2008-07-04 07:49:00,1.6338,1.6341,1.6337,1.634,70500000.0
2008-07-04 07:50:00,1.634,1.634,1.6339,1.6339,97900000.0
2008-07-04 07:51:00,1.6339,1.6342,1.6338,1.634,60200000.0
2008-07-04 07:52:00,1.634,1.6342,1.6339,1.634,61600000.0
2008-07-04 07:53:00,1.634,1.634,1.6339,1.6339,27000000.0
2008-07-04 07:54:00,1.6339,1.6339,1.6338,1.6339,12000000.0
2008-07-04 07:55:00,1.6339,1.6339,1.6338,1.6338,22000000.0
2008-07-04 07:56:00,1.6338,1.6339,1.6335,1.6337,88900000.0
2008-07-04 07:57:00,1.6337,1.634,1.6335,1.6338,46000000.0
2008-07-04 07:58:00,1.6338,1.6338,1.6336,1.6336,30800000.0
2008-07-04 07:59:00,1.6336,1.6336,1.63325,1.6336,51700000.0
2008-07-04 08:00:00,1.6336,1.6338,1.6336,1.6336,10000000.0
2008-07-04 08:01:00,1.6336,1.6336,1.6334,1.6335,23000000.0
2008-07-04 08:02:00,1.6335,1.6339,1.63345,1.6339,50600000.0
2008-07-04 08:03:00,1.6338,1.6342,1.6338,1.6338,90500000.0
2008-07-04 08:04:00,1.63365,1.6337,1.633,1.6334,338700000.0
2008-07-04 08:05:00,1.6334,1.6338,1.63325,1.6338,194900000.0
2008-07-04 08:06:00,1.6338,1.6339,1.6336,1.6336,90700000.0
2008-07-04 08:07:00,1.6336,1.6336,1.6331,1.6335,123500000.0
2008-07-04 08:08:00,1.6335,1.6336,1.6331,1.6334,117800000.0
2008-07-04 08:09:00,1.6334,1.63365,1.63325,1.63335,154400000.0
2008-07-04 08:10:00,1.6334,1.6335,1.63325,1.6334,108500000.0
2008-07-04 08:11:00,1.6333,1.6335,1.6332,1.6333,155100000.0
2008-07-04 08:12:00,1.6333,1.6333,1.6328,1.633,282600000.0
2008-07-04 08:13:00,1.6328,1.633,1.6327,1.6327,42500000.0
2008-07-04 08:14:00,1.6328,1.6329,1.6327,1.6328,22800000.0
2008-07-04 08:15:00,1.63285,1.63295,1.6328,1.6328,37200000.0
2008-07-04 08:16:00,1.6328,1.633,1.6328,1.633,24100000.0
2008-07-04 08:17:00,1.633,1.6332,1.6329,1.6331,48300000.0
2008-07-04 08:18:00,1.6331,1.6332,1.6329,1.6331,47300000.0
2008-07-04 08:19:00,1.6332,1.63335,1.6331,1.6332,99000000.0
2008-07-04 08:20:00,1.6332,1.6332,1.633,1.633,42600000.0
2008-07-04 08:21:00,1.63305,1.6332,1.63295,1.6332,96800000.0
2008-07-04 08:22:00,1.6332,1.6333,1.63295,1.63305,60400000.0
2008-07-04 08:23:00,1.6332,1.6332,1.63295,1.633,138300000.0
2008-07-04 08:24:00,1.633,1.6331,1.63275,1.63285,188500000.0
2008-07-04 08:25:00,1.63285,1.63285,1.6327,1.6328,19200000.0
2008-07-04 08:26:00,1.6328,1.6328,1.63255,1.63255,47800000.0
2008-07-04 08:27:00,1.63255,1.6327,1.63255,1.6327,42800000.0
2008-07-04 08:28:00,1.6327,1.63315,1.63265,1.6331,105700000.0
2008-07-04 08:29:00,1.6331,1.63335,1.63295,1.63335,179400000.0
2008-07-04 08:30:00,1.6333,1.6333,1.633,1.6331,82500000.0
2008-07-04 08:31:00,1.6331,1.6333,1.6329,1.6329,236200000.0
2008-07-04 08:32:00,1.6329,1.6329,1.63275,1.6328,270100000.0
2008-07-04 08:33:00,1.6328,1.63345,1.6327,1.6332,225200000.0
2008-07-04 08:34:00,1.6332,1.6332,1.6329,1.6329,109300000.0
2008-07-04 08:35:00,1.6329,1.633,1.6327,1.6328,102600000.0
2008-07-04 08:36:00,1.6328,1.6331,1.6328,1.633,49200000.0
2008-07-04 08:37:00,1.633,1.6331,1.6329,1.6329,39300000.0
2008-07-04 08:38:00,1.6329,1.63295,1.6329,1.6329,25100000.0
2008-07-04 08:39:00,1.6329,1.6332,1.6329,1.6332,181100000.0
2008-07-04 08:40:00,1.63325,1.6334,1.6331,1.6333,228200000.0
2008-07-04 08:41:00,1.6334,1.6334,1.633,1.633,83400000.0
2008-07-04 08:42:00,1.633,1.6334,1.633,1.6332,127800000.0
2008-07-04 08:43:00,1.6332,1.6335,1.63315,1.6332,125200000.0
2008-07-04 08:44:00,1.6332,1.6333,1.633,1.633,136600000.0
2008-07-04 08:45:00,1.633,1.633,1.6329,1.633,107500000.0
2008-07-04 08:46:00,1.633,1.6333,1.6328,1.6331,74800000.0
2008-07-04 08:47:00,1.6331,1.6332,1.63285,1.633,88100000.0
2008-07-04 08:48:00,1.6331,1.6331,1.6326,1.6328,199100000.0
2008-07-04 08:49:00,1.6328,1.6328,1.6324,1.6324,52700000.0
2008-07-04 08:50:00,1.6326,1.63265,1.6324,1.6325,90400000.0
2008-07-04 08:51:00,1.6325,1.6332,1.6322,1.6331,256100000.0
2008-07-04 08:52:00,1.633,1.6332,1.6325,1.6329,163900000.0
2008-07-04 08:53:00,1.6328,1.633,1.6327,1.6328,127800000.0
2008-07-04 08:54:00,1.6328,1.6329,1.6326,1.6328,160300000.0
2008-07-04 08:55:00,1.6328,1.6329,1.6324,1.6325,156800000.0
2008-07-04 08:56:00,1.6324,1.6328,1.6324,1.6326,64200000.0
2008-07-04 08:57:00,1.6326,1.6328,1.6325,1.6327,148000000.0
2008-07-04 08:58:00,1.6327,1.6328,1.6321,1.6322,166900000.0
2008-07-04 08:59:00,1.6322,1.6328,1.6321,1.63225,190500000.0
2008-07-04 09:00:00,1.63225,1.6328,1.63215,1.6322,183800000.0
2008-07-04 09:01:00,1.6322,1.6326,1.63215,1.63215,165800000.0
2008-07-04 09:02:00,1.6322,1.6324,1.6321,1.63235,78700000.0
2008-07-04 09:03:00,1.63235,1.6327,1.63225,1.6326,100200000.0
2008-07-04 09:04:00,1.6328,1.6329,1.6326,1.6328,143800000.0
2008-07-04 09:05:00,1.6329,1.6331,1.6325,1.6325,76900000.0
2008-07-04 09:06:00,1.6325,1.6326,1.632,1.6325,310500000.0
2008-07-04 09:07:00,1.6326,1.6326,1.63225,1.6325,104300000.0
2008-07-04 09:08:00,1.6325,1.6326,1.63205,1.63225,84300000.0
2008-07-04 09:09:00,1.63225,1.6325,1.6321,1.6323,118600000.0
2008-07-04 09:10:00,1.6323,1.6324,1.6322,1.6322,87500000.0
2008-07-04 09:11:00,1.6322,1.6324,1.63205,1.6323,99800000.0
2008-07-04 09:12:00,1.6322,1.6324,1.6321,1.63215,70100000.0
2008-07-04 09:13:00,1.63225,1.6324,1.63195,1.6322,101900000.0
2008-07-04 09:14:00,1.6322,1.6322,1.6319,1.6319,66100000.0
2008-07-04 09:15:00,1.6319,1.6325,1.63175,1.6318,152600000.0
2008-07-04 09:16:00,1.632,1.632,1.63165,1.6319,75200000.0
2008-07-04 09:17:00,1.632,1.6321,1.6318,1.6321,147300000.0
2008-07-04 09:18:00,1.6321,1.6323,1.632,1.6323,117700000.0
2008-07-04 09:19:00,1.6324,1.6324,1.63195,1.63195,51300000.0
2008-07-04 09:20:00,1.6321,1.6323,1.63195,1.63195,95700000.0
2008-07-04 09:21:00,1.632,1.63225,1.63195,1.632,56300000.0
2008-07-04 09:22:00,1.632,1.6324,1.6317,1.6322,145500000.0
2008-07-04 09:23:00,1.6322,1.6325,1.63185,1.6325,143100000.0
2008-07-04 09:24:00,1.6324,1.6327,1.63205,1.6322,98500000.0
2008-07-04 09:25:00,1.6322,1.6325,1.632,1.6323,168000000.0
2008-07-04 09:26:00,1.6323,1.6325,1.6319,1.63195,220400000.0
2008-07-04 09:27:00,1.63195,1.6327,1.63175,1.6322,230100000.0
2008-07-04 09:28:00,1.6323,1.63275,1.632,1.6322,261200000.0
2008-07-04 09:29:00,1.6322,1.6325,1.6319,1.6319,290800000.0
2008-07-04 09:30:00,1.6319,1.6324,1.6319,1.6323,171800000.0
2008-07-04 09:31:00,1.6323,1.6323,1.6317,1.632,357800000.0
2008-07-04 09:32:00,1.63195,1.632,1.63165,1.6319,207800000.0
2008-07-04 09:33:00,1.6319,1.632,1.6319,1.632,64800000.0
2008-07-04 09:34:00,1.6321,1.6325,1.6321,1.6325,161400000.0
2008-07-04 09:35:00,1.6325,1.6325,1.63225,1.6323,210700000.0
2008-07-04 09:36:00,1.6323,1.6325,1.6322,1.6323,258300000.0
2008-07-04 09:37:00,1.63225,1.6325,1.6322,1.6323,78400000.0
2008-07-04 09:38:00,1.63225,1.63225,1.6322,1.6322,19800000.0
2008-07-04 09:39:00,1.6322,1.63235,1.63205,1.6323,285900000.0
2008-07-04 09:40:00,1.6323,1.6329,1.63215,1.6326,150700000.0
2008-07-04 09:41:00,1.6326,1.63315,1.63245,1.6328,220900000.0
2008-07-04 09:42:00,1.6328,1.633,1.6328,1.6328,338100000.0
2008-07-04 09:43:00,1.6328,1.633,1.63275,1.6328,96700000.0
2008-07-04 09:44:00,1.6328,1.633,1.6326,1.6329,119400000.0
2008-07-04 09:45:00,1.6329,1.6333,1.6329,1.6331,137600000.0
2008-07-04 09:46:00,1.6331,1.6338,1.6331,1.63375,121000000.0
2008-07-04 09:47:00,1.63375,1.63415,1.6337,1.6339,101100000.0
2008-07-04 09:48:00,1.6339,1.6344,1.6338,1.6341,157600000.0
2008-07-04 09:49:00,1.634,1.634,1.6334,1.63345,260100000.0
2008-07-04 09:50:00,1.6335,1.6342,1.63345,1.6335,352600000.0
2008-07-04 09:51:00,1.6335,1.6335,1.6327,1.6328,310700000.0
2008-07-04 09:52:00,1.6328,1.6331,1.6326,1.6326,181800000.0
2008-07-04 09:53:00,1.6326,1.6328,1.6325,1.6327,215000000.0
2008-07-04 09:54:00,1.6327,1.6327,1.63255,1.6327,12700000.0
2008-07-04 09:55:00,1.6328,1.6329,1.63265,1.6328,99900000.0
2008-07-04 09:56:00,1.6328,1.6328,1.6327,1.6327,151400000.0
2008-07-04 09:57:00,1.6327,1.6328,1.6326,1.63275,82700000.0
2008-07-04 09:58:00,1.6328,1.633,1.63235,1.63235,182100000.0
2008-07-04 09:59:00,1.6325,1.6333,1.6323,1.6331,353300000.0
2008-07-04 10:00:00,1.6331,1.6331,1.6324,1.6326,158700000.0
2008-07-04 10:01:00,1.6327,1.6327,1.6324,1.6326,136500000.0
2008-07-04 10:02:00,1.6326,1.6329,1.6326,1.6329,109900000.0
2008-07-04 10:03:00,1.633,1.6332,1.63275,1.6329,107600000.0
2008-07-04 10:04:00,1.6329,1.6332,1.6329,1.6331,255900000.0
2008-07-04 10:05:00,1.6331,1.6332,1.6328,1.6328,386900000.0
2008-07-04 10:06:00,1.6329,1.6329,1.6322,1.6327,284700000.0
2008-07-04 10:07:00,1.6326,1.633,1.6326,1.6329,168000000.0
2008-07-04 10:08:00,1.6329,1.633,1.6328,1.6329,235200000.0
2008-07-04 10:09:00,1.6329,1.633,1.6329,1.6329,114100000.0
2008-07-04 10:10:00,1.6329,1.633,1.6329,1.6329,27500000.0
2008-07-04 10:11:00,1.6329,1.6329,1.6324,1.6326,135600000.0
2008-07-04 10:12:00,1.63255,1.6327,1.63245,1.6325,115900000.0
2008-07-04 10:13:00,1.6325,1.6328,1.6324,1.6327,288700000.0
2008-07-04 10:14:00,1.6326,1.6328,1.6324,1.6325,221100000.0
2008-07-04 10:15:00,1.6325,1.6325,1.6321,1.6321,97400000.0
2008-07-04 10:16:00,1.6321,1.6322,1.6321,1.6321,63800000.0
2008-07-04 10:17:00,1.6321,1.6322,1.6319,1.6319,127800000.0
2008-07-04 10:18:00,1.6319,1.6321,1.6319,1.6321,94800000.0
2008-07-04 10:19:00,1.6322,1.6322,1.6321,1.6321,201800000.0
2008-07-04 10:20:00,1.6321,1.6326,1.6321,1.6325,114100000.0
2008-07-04 10:21:00,1.6325,1.6327,1.63235,1.6326,156900000.0
2008-07-04 10:22:00,1.6326,1.6326,1.6324,1.6326,95700000.0
2008-07-04 10:23:00,1.63255,1.6326,1.63235,1.63235,351900000.0
2008-07-04 10:24:00,1.63235,1.63245,1.63225,1.6323,229700000.0
2008-07-04 10:25:00,1.63225,1.63235,1.63225,1.63235,43600000.0
2008-07-04 10:26:00,1.6323,1.63255,1.6323,1.6323,106400000.0
2008-07-04 10:27:00,1.6323,1.6325,1.6322,1.6322,128000000.0
2008-07-04 10:28:00,1.6322,1.6323,1.6321,1.6323,77800000.0
2008-07-04 10:29:00,1.6322,1.6323,1.63195,1.6323,253100000.0
2008-07-04 10:30:00,1.6323,1.6323,1.6319,1.632,49400000.0
2008-07-04 10:31:00,1.632,1.632,1.6317,1.6317,35000000.0
2008-07-04 10:32:00,1.6317,1.6318,1.6315,1.6317,138200000.0
2008-07-04 10:33:00,1.6317,1.6317,1.6315,1.6315,38900000.0
2008-07-04 10:34:00,1.6315,1.6315,1.631,1.6312,107500000.0
2008-07-04 10:35:00,1.6313,1.6313,1.6306,1.6307,215300000.0
2008-07-04 10:36:00,1.6308,1.6308,1.63035,1.6307,226200000.0
2008-07-04 10:37:00,1.6307,1.6308,1.6304,1.6307,302600000.0
2008-07-04 10:38:00,1.6307,1.6308,1.6306,1.6306,363400000.0
2008-07-04 10:39:00,1.6306,1.6307,1.6303,1.6305,373000000.0
2008-07-04 10:40:00,1.6305,1.631,1.6301,1.6307,140100000.0
2008-07-04 10:41:00,1.6307,1.6311,1.6306,1.6308,254100000.0
2008-07-04 10:42:00,1.6308,1.6314,1.6308,1.6313,241000000.0
2008-07-04 10:43:00,1.6313,1.6315,1.63115,1.6312,308400000.0
2008-07-04 10:44:00,1.6312,1.6315,1.63115,1.6312,240300000.0
2008-07-04 10:45:00,1.6311,1.63235,1.63105,1.6315,389500000.0
2008-07-04 10:46:00,1.6316,1.6316,1.6313,1.6314,163100000.0
2008-07-04 10:47:00,1.6314,1.6316,1.6314,1.6316,120100000.0
2008-07-04 10:48:00,1.6316,1.6316,1.631,1.6314,195400000.0
2008-07-04 10:49:00,1.6314,1.6314,1.631,1.6311,180700000.0
2008-07-04 10:50:00,1.63105,1.63105,1.6309,1.63095,18800000.0
2008-07-04 10:51:00,1.63095,1.6314,1.63095,1.6313,85400000.0
2008-07-04 10:52:00,1.6313,1.6314,1.6311,1.6312,28900000.0
2008-07-04 10:53:00,1.6312,1.6314,1.631,1.6311,165700000.0
2008-07-04 10:54:00,1.631,1.6312,1.631,1.6312,16300000.0
2008-07-04 10:55:00,1.6312,1.63155,1.631,1.6311,224700000.0
2008-07-04 10:56:00,1.631,1.6311,1.6308,1.63085,127700000.0
2008-07-04 10:57:00,1.6308,1.6309,1.6306,1.63065,70900000.0
2008-07-04 10:58:00,1.6306,1.6311,1.63055,1.6307,181100000.0
2008-07-04 10:59:00,1.6307,1.6311,1.6306,1.6311,163200000.0
2008-07-04 11:00:00,1.631,1.6312,1.6309,1.631,119300000.0
2008-07-04 11:01:00,1.631,1.631,1.63065,1.6308,81400000.0
2008-07-04 11:02:00,1.6308,1.631,1.6306,1.6308,105400000.0
2008-07-04 11:03:00,1.6308,1.6309,1.6302,1.6304,144600000.0
2008-07-04 11:04:00,1.6304,1.6304,1.6301,1.6303,275800000.0
2008-07-04 11:05:00,1.6303,1.6308,1.6303,1.6306,71900000.0
2008-07-04 11:06:00,1.6306,1.6306,1.6304,1.6305,99400000.0
2008-07-04 11:07:00,1.6305,1.6307,1.6303,1.6307,151300000.0
2008-07-04 11:08:00,1.6307,1.6308,1.63025,1.63025,83700000.0
2008-07-04 11:09:00,1.63025,1.6306,1.6302,1.6302,104100000.0
2008-07-04 11:10:00,1.6302,1.6306,1.6302,1.6304,240800000.0
2008-07-04 11:11:00,1.6305,1.6307,1.6304,1.6304,43300000.0
2008-07-04 11:12:00,1.6304,1.6311,1.6304,1.6311,142400000.0
2008-07-04 11:13:00,1.6311,1.6312,1.63085,1.6309,118600000.0
2008-07-04 11:14:00,1.63085,1.6312,1.6308,1.6312,87100000.0
2008-07-04 11:15:00,1.6311,1.6311,1.63025,1.6308,196300000.0
2008-07-04 11:16:00,1.6308,1.631,1.6305,1.631,103700000.0
2008-07-04 11:17:00,1.631,1.6311,1.63065,1.6309,177900000.0
2008-07-04 11:18:00,1.6309,1.631,1.63045,1.63055,166000000.0
2008-07-04 11:19:00,1.6305,1.6307,1.6303,1.6305,207600000.0
2008-07-04 11:20:00,1.6304,1.6308,1.6303,1.6305,431100000.0
2008-07-04 11:21:00,1.6305,1.6306,1.6303,1.6305,123000000.0
2008-07-04 11:22:00,1.6306,1.6308,1.6305,1.6307,110900000.0
2008-07-04 11:23:00,1.6307,1.6309,1.6307,1.6309,13500000.0
2008-07-04 11:24:00,1.6309,1.6309,1.6299,1.6303,148300000.0
2008-07-04 11:25:00,1.6303,1.6304,1.6302,1.6302,141400000.0
2008-07-04 11:26:00,1.6302,1.6304,1.6301,1.6302,122300000.0
2008-07-04 11:27:00,1.6302,1.63055,1.62995,1.62995,215100000.0
2008-07-04 11:28:00,1.62995,1.6303,1.62975,1.6303,143200000.0
2008-07-04 11:29:00,1.6303,1.6303,1.6295,1.6297,187400000.0
2008-07-04 11:30:00,1.62965,1.63,1.6296,1.63,79200000.0
2008-07-04 11:31:00,1.6299,1.6302,1.6298,1.6302,106600000.0
2008-07-04 11:32:00,1.6302,1.6302,1.6297,1.6297,135000000.0
2008-07-04 11:33:00,1.6298,1.6298,1.6295,1.6296,180100000.0
2008-07-04 11:34:00,1.6297,1.6298,1.62945,1.62975,47200000.0
2008-07-04 11:35:00,1.62975,1.63,1.62975,1.63,61400000.0
2008-07-04 11:36:00,1.63,1.6304,1.63,1.6304,59000000.0
2008-07-04 11:37:00,1.6304,1.6305,1.6301,1.6301,56400000.0
2008-07-04 11:38:00,1.6302,1.6304,1.6301,1.6302,75700000.0
2008-07-04 11:39:00,1.6303,1.6304,1.6302,1.6303,69900000.0
2008-07-04 11:40:00,1.6303,1.6304,1.6303,1.6304,28000000.0
2008-07-04 11:41:00,1.6303,1.6305,1.6303,1.6304,108200000.0
2008-07-04 11:42:00,1.6304,1.63075,1.6304,1.63075,160100000.0
2008-07-04 11:43:00,1.63075,1.6311,1.6302,1.63105,218800000.0
2008-07-04 11:44:00,1.63115,1.63125,1.6309,1.63115,150300000.0
2008-07-04 11:45:00,1.63115,1.6315,1.6306,1.6306,174000000.0
2008-07-04 11:46:00,1.6306,1.6312,1.6306,1.63105,148600000.0
2008-07-04 11:47:00,1.6311,1.6312,1.6309,1.6312,245600000.0
2008-07-04 11:48:00,1.6312,1.63175,1.6312,1.63165,128200000.0
2008-07-04 11:49:00,1.6316,1.6316,1.63075,1.6308,260500000.0
2008-07-04 11:50:00,1.63075,1.6311,1.6305,1.6307,211800000.0
2008-07-04 11:51:00,1.6307,1.631,1.6306,1.6307,136300000.0
2008-07-04 11:52:00,1.6308,1.6311,1.6306,1.6308,108000000.0
2008-07-04 11:53:00,1.6308,1.6309,1.6301,1.6301,64200000.0
2008-07-04 11:54:00,1.6302,1.6306,1.6302,1.6306,145200000.0
2008-07-04 11:55:00,1.6306,1.6307,1.6304,1.6306,99400000.0
2008-07-04 11:56:00,1.6307,1.631,1.6305,1.6309,95800000.0
2008-07-04 11:57:00,1.6309,1.6309,1.6306,1.6307,74400000.0
2008-07-04 11:58:00,1.6307,1.6307,1.6304,1.6305,160900000.0
2008-07-04 11:59:00,1.6305,1.6305,1.6302,1.6302,81000000.0
2008-07-04 12:00:00,1.6301,1.6306,1.62945,1.63025,157300000.0
2008-07-04 12:01:00,1.63025,1.63055,1.63025,1.6304,82700000.0
2008-07-04 12:02:00,1.6304,1.6305,1.6303,1.6303,44500000.0
2008-07-04 12:03:00,1.6303,1.63055,1.6303,1.63055,161100000.0
2008-07-04 12:04:00,1.6305,1.63125,1.6305,1.6312,344400000.0
2008-07-04 12:05:00,1.6313,1.6316,1.6309,1.6315,133700000.0
2008-07-04 12:06:00,1.6315,1.6315,1.63075,1.631,124000000.0
2008-07-04 12:07:00,1.6309,1.6309,1.6305,1.6306,193900000.0
2008-07-04 12:08:00,1.6306,1.6308,1.63005,1.63005,134200000.0
2008-07-04 12:09:00,1.6301,1.63035,1.6301,1.63025,233900000.0
2008-07-04 12:10:00,1.6302,1.6302,1.62985,1.6301,339500000.0
2008-07-04 12:11:00,1.6301,1.6303,1.6299,1.6303,144400000.0
2008-07-04 12:12:00,1.6303,1.6305,1.6301,1.6304,88500000.0
2008-07-04 12:13:00,1.63035,1.6306,1.63035,1.6306,183300000.0
2008-07-04 12:14:00,1.6306,1.6307,1.6304,1.6304,18100000.0
2008-07-04 12:15:00,1.6304,1.6307,1.6304,1.6307,31700000.0
2008-07-04 12:16:00,1.6307,1.6308,1.6307,1.6307,36600000.0
2008-07-04 12:17:00,1.6307,1.6309,1.6305,1.6309,208600000.0
2008-07-04 12:18:00,1.6308,1.6308,1.6306,1.6308,96900000.0
2008-07-04 12:19:00,1.6308,1.6309,1.6307,1.6309,34600000.0
2008-07-04 12:20:00,1.6309,1.6309,1.6308,1.6308,43000000.0
2008-07-04 12:21:00,1.6308,1.6309,1.6307,1.63075,36500000.0
2008-07-04 12:22:00,1.6308,1.631,1.63075,1.631,29800000.0
2008-07-04 12:23:00,1.6309,1.6309,1.6306,1.6306,32600000.0
2008-07-04 12:24:00,1.6306,1.6309,1.6306,1.6308,17800000.0
2008-07-04 12:25:00,1.6309,1.6309,1.6301,1.6303,52900000.0
2008-07-04 12:26:00,1.6303,1.6304,1.6301,1.6301,147800000.0
2008-07-04 12:27:00,1.63015,1.6303,1.6299,1.6303,127100000.0
2008-07-04 12:28:00,1.6302,1.63055,1.6301,1.63045,231899999.0
2008-07-04 12:29:00,1.6305,1.6306,1.63045,1.6306,30000000.0
2008-07-04 12:30:00,1.6305,1.6307,1.6305,1.6305,96500000.0
2008-07-04 12:31:00,1.6305,1.6307,1.63,1.6303,325600000.0
2008-07-04 12:32:00,1.6303,1.6307,1.6303,1.6305,127700000.0
2008-07-04 12:33:00,1.6306,1.6306,1.6304,1.6305,66700000.0
2008-07-04 12:34:00,1.6305,1.6307,1.6305,1.6306,11700000.0
2008-07-04 12:35:00,1.6306,1.6307,1.63055,1.6306,33100000.0
2008-07-04 12:36:00,1.6306,1.6307,1.63025,1.63025,129500000.0
2008-07-04 12:37:00,1.63025,1.63065,1.6301,1.63045,366600000.0
2008-07-04 12:38:00,1.63045,1.6305,1.63015,1.63035,293100000.0
2008-07-04 12:39:00,1.63035,1.6305,1.62965,1.6297,375300001.0
2008-07-04 12:40:00,1.62965,1.63005,1.62965,1.63,417800000.0
2008-07-04 12:41:00,1.6299,1.6307,1.6299,1.6307,503000000.0
2008-07-04 12:42:00,1.6307,1.6307,1.62985,1.6304,248800000.0
2008-07-04 12:43:00,1.6305,1.6305,1.62995,1.63045,266700000.0
2008-07-04 12:44:00,1.6304,1.63045,1.63,1.63005,274300000.0
2008-07-04 12:45:00,1.63005,1.6302,1.63,1.6301,185800000.0
2008-07-04 12:46:00,1.6301,1.6303,1.62995,1.6302,149400000.0
2008-07-04 12:47:00,1.6302,1.63025,1.6299,1.6302,228800000.0
2008-07-04 12:48:00,1.63015,1.63025,1.63015,1.6302,118600000.0
2008-07-04 12:49:00,1.63025,1.6303,1.6302,1.6303,64700000.0
2008-07-04 12:50:00,1.6304,1.6306,1.6303,1.6306,334700000.0
2008-07-04 12:51:00,1.6305,1.6305,1.6304,1.6305,198600000.0
2008-07-04 12:52:00,1.6305,1.6307,1.63035,1.63045,236300000.0
2008-07-04 12:53:00,1.63045,1.6305,1.6304,1.6304,126900000.0
2008-07-04 12:54:00,1.6304,1.6307,1.6304,1.6305,49600000.0
2008-07-04 12:55:00,1.6305,1.6305,1.6302,1.6302,219300000.0
2008-07-04 12:56:00,1.63015,1.6302,1.6301,1.6301,147500000.0
2008-07-04 12:57:00,1.6301,1.6303,1.6301,1.6302,75400000.0
2008-07-04 12:58:00,1.6302,1.6305,1.6302,1.6302,165900000.0
2008-07-04 12:59:00,1.6302,1.6308,1.6301,1.6308,110400000.0
2008-07-04 13:00:00,1.6307,1.631,1.6305,1.6307,109600000.0
2008-07-04 13:01:00,1.6307,1.631,1.6305,1.6308,303500000.0
2008-07-04 13:02:00,1.63085,1.63105,1.6305,1.631,374600000.0
2008-07-04 13:03:00,1.631,1.631,1.6307,1.6307,174700000.0
2008-07-04 13:04:00,1.6307,1.631,1.6307,1.6309,120500000.0
2008-07-04 13:05:00,1.6309,1.631,1.6308,1.63085,355300000.0
2008-07-04 13:06:00,1.63075,1.63085,1.63055,1.63055,232200000.0
2008-07-04 13:07:00,1.6306,1.6306,1.62995,1.63,473200000.0
2008-07-04 13:08:00,1.63,1.6302,1.62995,1.63015,196500000.0
2008-07-04 13:09:00,1.6302,1.6303,1.62975,1.6298,335200000.0
2008-07-04 13:10:00,1.6298,1.63,1.6296,1.62965,252800000.0
2008-07-04 13:11:00,1.62965,1.62975,1.62955,1.62975,161900000.0
2008-07-04 13:12:00,1.62975,1.6299,1.6296,1.6297,194300000.0
2008-07-04 13:13:00,1.6297,1.63,1.62965,1.6299,282700000.0
2008-07-04 13:14:00,1.62995,1.6303,1.62985,1.63005,233100000.0
2008-07-04 13:15:00,1.63005,1.6301,1.6298,1.62995,231200000.0
2008-07-04 13:16:00,1.63,1.63,1.6299,1.6299,19900000.0
2008-07-04 13:17:00,1.6299,1.6302,1.62985,1.6301,130400000.0
2008-07-04 13:18:00,1.6301,1.6301,1.62945,1.62945,296500000.0
2008-07-04 13:19:00,1.62945,1.6295,1.6285,1.62855,558600000.0
2008-07-04 13:20:00,1.62855,1.629,1.62825,1.62825,577300000.0
2008-07-04 13:21:00,1.62825,1.62825,1.6278,1.6281,521100000.0
2008-07-04 13:22:00,1.6281,1.6286,1.6281,1.6286,412700000.0
2008-07-04 13:23:00,1.6286,1.629,1.6284,1.6289,401100000.0
2008-07-04 13:24:00,1.62885,1.6293,1.6286,1.6291,370100000.0
2008-07-04 13:25:00,1.6292,1.6292,1.6289,1.6292,261300000.0
2008-07-04 13:26:00,1.6292,1.6292,1.6285,1.6288,357700000.0
2008-07-04 13:27:00,1.6288,1.6289,1.6286,1.62865,214200000.0
2008-07-04 13:28:00,1.62865,1.6287,1.6283,1.6283,358400000.0
2008-07-04 13:29:00,1.62835,1.62835,1.62795,1.6282,244200000.0
2008-07-04 13:30:00,1.6282,1.62855,1.628,1.6285,312900000.0
2008-07-04 13:31:00,1.6285,1.6286,1.6284,1.6286,87000000.0
2008-07-04 13:32:00,1.6286,1.6286,1.6285,1.6286,17600000.0
2008-07-04 13:33:00,1.6286,1.6286,1.6286,1.6286,4000000.0
2008-07-04 13:34:00,1.6286,1.6288,1.6286,1.6288,72700000.0
2008-07-04 13:35:00,1.6288,1.6289,1.6288,1.62885,171000000.0
2008-07-04 13:36:00,1.6289,1.6293,1.6289,1.6292,181500000.0
2008-07-04 13:37:00,1.6292,1.6294,1.6292,1.6294,141700000.0
2008-07-04 13:38:00,1.62935,1.6298,1.62935,1.6296,123600000.0
2008-07-04 13:39:00,1.6296,1.6298,1.62945,1.6295,166800000.0
2008-07-04 13:40:00,1.6295,1.62965,1.62885,1.62955,235600000.0
2008-07-04 13:41:00,1.6295,1.6299,1.62945,1.6298,204700000.0
2008-07-04 13:42:00,1.62975,1.6301,1.6297,1.6298,281700000.0
2008-07-04 13:43:00,1.6299,1.6301,1.62955,1.63,193200000.0
2008-07-04 13:44:00,1.63,1.6301,1.6299,1.6301,199300000.0
2008-07-04 13:45:00,1.63,1.6302,1.62985,1.62995,227800000.0
2008-07-04 13:46:00,1.63,1.6301,1.62995,1.63005,96000000.0
2008-07-04 13:47:00,1.63005,1.63005,1.6298,1.63,87700000.0
2008-07-04 13:48:00,1.62995,1.6301,1.62995,1.62995,93700000.0
2008-07-04 13:49:00,1.62995,1.63,1.62985,1.6299,79200000.0
2008-07-04 13:50:00,1.6299,1.63,1.6297,1.62975,115100000.0
2008-07-04 13:51:00,1.62975,1.63005,1.6297,1.6299,420000000.0
2008-07-04 13:52:00,1.6299,1.6301,1.6298,1.62985,199200000.0
2008-07-04 13:53:00,1.62985,1.62985,1.62885,1.6296,371800000.0
2008-07-04 13:54:00,1.6296,1.6296,1.62935,1.62955,213600000.0
2008-07-04 13:55:00,1.62955,1.62955,1.6292,1.62935,105700000.0
2008-07-04 13:56:00,1.62935,1.6295,1.62905,1.62915,293000000.0
2008-07-04 13:57:00,1.62915,1.6294,1.6291,1.6294,186600000.0
2008-07-04 13:58:00,1.6294,1.6295,1.6292,1.6292,261600000.0
2008-07-04 13:59:00,1.6292,1.6298,1.6292,1.6298,221000000.0
2008-07-04 14:00:00,1.62975,1.62975,1.6294,1.6295,423400000.0
2008-07-04 14:01:00,1.6295,1.6296,1.6289,1.6293,173900000.0
2008-07-04 14:02:00,1.6294,1.6294,1.6288,1.62885,359300000.0
2008-07-04 14:03:00,1.629,1.6291,1.6288,1.6289,228000000.0
2008-07-04 14:04:00,1.6289,1.6289,1.6285,1.6285,315800000.0
2008-07-04 14:05:00,1.6286,1.6286,1.6281,1.6284,204800000.0
2008-07-04 14:06:00,1.62825,1.6283,1.62795,1.628,260900000.0
2008-07-04 14:07:00,1.628,1.6281,1.62775,1.6278,243999999.0
2008-07-04 14:08:00,1.6279,1.6279,1.62735,1.6276,366500000.0
2008-07-04 14:09:00,1.6276,1.628,1.6276,1.62795,303500000.0
2008-07-04 14:10:00,1.62785,1.6283,1.62785,1.62825,286600000.0
2008-07-04 14:11:00,1.62825,1.6288,1.62825,1.6287,273700000.0
2008-07-04 14:12:00,1.6287,1.6296,1.6287,1.6294,297900000.0
2008-07-04 14:13:00,1.6294,1.6296,1.6289,1.6289,204500000.0
2008-07-04 14:14:00,1.629,1.629,1.6275,1.6277,377900000.0
2008-07-04 14:15:00,1.6277,1.6289,1.6276,1.6288,304200002.0
2008-07-04 14:16:00,1.6289,1.6295,1.6289,1.6292,255900000.0
2008-07-04 14:17:00,1.6292,1.6297,1.6292,1.6295,280000000.0
2008-07-04 14:18:00,1.6295,1.6295,1.6287,1.6288,287000001.0
2008-07-04 14:19:00,1.6288,1.6289,1.6281,1.6283,239600000.0
2008-07-04 14:20:00,1.6283,1.6285,1.6282,1.6285,100600000.0
2008-07-04 14:21:00,1.6285,1.6285,1.6282,1.6282,146900000.0
2008-07-04 14:22:00,1.6282,1.6284,1.6279,1.628,215200000.0
2008-07-04 14:23:00,1.628,1.6283,1.6279,1.62805,316900000.0
2008-07-04 14:24:00,1.62805,1.6281,1.6279,1.628,390600000.0
2008-07-04 14:25:00,1.628,1.6283,1.6278,1.62805,395900000.0
2008-07-04 14:26:00,1.6281,1.6284,1.6279,1.6279,411800000.0
2008-07-04 14:27:00,1.6279,1.628,1.62695,1.62745,437500000.0
2008-07-04 14:28:00,1.62745,1.6277,1.6269,1.62715,500800000.0
2008-07-04 14:29:00,1.6271,1.6277,1.6271,1.6276,331000000.0
2008-07-04 14:30:00,1.6276,1.628,1.6276,1.6279,295900000.0
2008-07-04 14:31:00,1.62775,1.628,1.6277,1.62795,283400000.0
2008-07-04 14:32:00,1.628,1.6284,1.6279,1.62835,249200000.0
2008-07-04 14:33:00,1.62835,1.6287,1.62825,1.6286,194200000.0
2008-07-04 14:34:00,1.6286,1.6287,1.6285,1.6287,172800000.0
2008-07-04 14:35:00,1.6287,1.6289,1.6285,1.6287,259000000.0
2008-07-04 14:36:00,1.6287,1.6293,1.6286,1.629,434000000.0
2008-07-04 14:37:00,1.6292,1.6292,1.62875,1.629,242800000.0
2008-07-04 14:38:00,1.6291,1.62935,1.6289,1.6292,193100000.0
2008-07-04 14:39:00,1.62925,1.6296,1.6291,1.6296,221300000.0
2008-07-04 14:40:00,1.6296,1.6297,1.62935,1.62945,323100000.0
2008-07-04 14:41:00,1.62945,1.62945,1.6288,1.6289,197100000.0
2008-07-04 14:42:00,1.6289,1.6289,1.62845,1.62865,304000000.0
2008-07-04 14:43:00,1.62865,1.6289,1.6285,1.62885,241800000.0
2008-07-04 14:44:00,1.62885,1.62885,1.6282,1.62875,377700000.0
2008-07-04 14:45:00,1.62855,1.62855,1.62805,1.6282,358000000.0
2008-07-04 14:46:00,1.6282,1.6282,1.6279,1.628,118700000.0
2008-07-04 14:47:00,1.628,1.6282,1.62765,1.6279,101200000.0
2008-07-04 14:48:00,1.6279,1.62805,1.6277,1.628,113400000.0
2008-07-04 14:49:00,1.62795,1.6282,1.6278,1.6278,222000000.0
2008-07-04 14:50:00,1.6278,1.6278,1.6274,1.6275,232500000.0
2008-07-04 14:51:00,1.6275,1.62765,1.6274,1.6276,180200000.0
2008-07-04 14:52:00,1.6276,1.6276,1.6271,1.6272,117100000.0
2008-07-04 14:53:00,1.6272,1.6273,1.62685,1.62705,271400000.0
2008-07-04 14:54:00,1.627,1.6273,1.627,1.6273,113400000.0
2008-07-04 14:55:00,1.6273,1.6274,1.6271,1.62715,239000000.0
2008-07-04 14:56:00,1.62715,1.62735,1.627,1.6272,231500000.0
2008-07-04 14:57:00,1.62725,1.62725,1.6271,1.6272,69500000.0
2008-07-04 14:58:00,1.6272,1.6274,1.6272,1.6273,140500000.0
2008-07-04 14:59:00,1.6273,1.62735,1.6272,1.6273,87800000.0
2008-07-04 15:00:00,1.6273,1.6273,1.6272,1.6272,90600000.0
2008-07-04 15:01:00,1.62725,1.62745,1.6272,1.62745,231900000.0
2008-07-04 15:02:00,1.62745,1.6275,1.6274,1.6274,93100000.0
2008-07-04 15:03:00,1.6274,1.6277,1.6274,1.62755,180900000.0
2008-07-04 15:04:00,1.62755,1.6277,1.62735,1.6277,307500000.0
2008-07-04 15:05:00,1.6277,1.6277,1.6272,1.62725,121800000.0
2008-07-04 15:06:00,1.6272,1.62755,1.6271,1.6275,78700000.0
2008-07-04 15:07:00,1.6275,1.62785,1.6273,1.6274,238900000.0
2008-07-04 15:08:00,1.6274,1.6275,1.6272,1.6272,206700000.0
2008-07-04 15:09:00,1.6273,1.6273,1.6272,1.6272,125100000.0
2008-07-04 15:10:00,1.6272,1.6274,1.6271,1.6272,246000000.0
2008-07-04 15:11:00,1.6272,1.6277,1.6272,1.6276,171600000.0
2008-07-04 15:12:00,1.6276,1.62775,1.62725,1.6274,172300000.0
2008-07-04 15:13:00,1.6273,1.6274,1.62725,1.62725,113000000.0
2008-07-04 15:14:00,1.6273,1.6275,1.62715,1.6274,71500000.0
2008-07-04 15:15:00,1.6274,1.6274,1.62715,1.6274,151900000.0
2008-07-04 15:16:00,1.6273,1.6273,1.6268,1.627,219900000.0
2008-07-04 15:17:00,1.627,1.627,1.6264,1.6268,315500000.0
2008-07-04 15:18:00,1.6268,1.6271,1.6267,1.6268,341100000.0
2008-07-04 15:19:00,1.6268,1.6271,1.6268,1.6269,180200000.0
2008-07-04 15:20:00,1.6269,1.6269,1.62645,1.6267,316300000.0
2008-07-04 15:21:00,1.6267,1.6269,1.6266,1.62665,147100000.0
2008-07-04 15:22:00,1.62665,1.6269,1.6266,1.6267,245600000.0
2008-07-04 15:23:00,1.6268,1.6268,1.6266,1.6268,234600000.0
2008-07-04 15:24:00,1.6269,1.627,1.6266,1.6267,356800000.0
2008-07-04 15:25:00,1.6267,1.627,1.62665,1.6268,108300000.0
2008-07-04 15:26:00,1.6268,1.627,1.62665,1.627,115900000.0
2008-07-04 15:27:00,1.627,1.627,1.6268,1.6268,83800000.0
2008-07-04 15:28:00,1.6269,1.627,1.62675,1.6268,121000000.0
2008-07-04 15:29:00,1.6268,1.6268,1.6267,1.6267,23600000.0
2008-07-04 15:30:00,1.6267,1.627,1.6267,1.6269,53500000.0
2008-07-04 15:31:00,1.6269,1.627,1.6268,1.6269,67600000.0
2008-07-04 15:32:00,1.6269,1.6271,1.6269,1.627,21800000.0
2008-07-04 15:33:00,1.6269,1.6271,1.6268,1.627,197200000.0
2008-07-04 15:34:00,1.6271,1.6272,1.6269,1.627,217200000.0
2008-07-04 15:35:00,1.62705,1.6272,1.627,1.6271,96400000.0
2008-07-04 15:36:00,1.62715,1.6273,1.6271,1.6272,113500000.0
2008-07-04 15:37:00,1.6272,1.6273,1.6271,1.6272,99100000.0
2008-07-04 15:38:00,1.6272,1.6273,1.6272,1.6273,69300000.0
2008-07-04 15:39:00,1.6273,1.6274,1.6273,1.6274,17300000.0
2008-07-04 15:40:00,1.6274,1.6274,1.6272,1.6273,61900000.0
2008-07-04 15:41:00,1.6274,1.6275,1.6272,1.6272,210200000.0
2008-07-04 15:42:00,1.6272,1.6275,1.6272,1.6272,144700000.0
2008-07-04 15:43:00,1.6273,1.6274,1.6272,1.6274,203200000.0
2008-07-04 15:44:00,1.6274,1.6274,1.6272,1.6273,69400000.0
2008-07-04 15:45:00,1.6273,1.6276,1.6272,1.6274,72000000.0
2008-07-04 15:46:00,1.6273,1.6273,1.6272,1.6273,69400000.0
2008-07-04 15:47:00,1.6273,1.6273,1.627,1.627,175900000.0
2008-07-04 15:48:00,1.6271,1.6273,1.6271,1.6273,48800000.0
2008-07-04 15:49:00,1.6273,1.6273,1.6272,1.62725,37900000.0
2008-07-04 15:50:00,1.62725,1.6278,1.62725,1.6278,43200000.0
2008-07-04 15:51:00,1.6277,1.6278,1.62755,1.6276,104800000.0
2008-07-04 15:52:00,1.6276,1.6278,1.6276,1.6278,26300000.0
2008-07-04 15:53:00,1.6278,1.6282,1.6277,1.6282,221600000.0
2008-07-04 15:54:00,1.6281,1.6282,1.6278,1.628,364100000.0
2008-07-04 15:55:00,1.628,1.6282,1.6279,1.6281,128000000.0
2008-07-04 15:56:00,1.6281,1.6281,1.6278,1.6278,156200000.0
2008-07-04 15:57:00,1.6278,1.6278,1.62755,1.6278,139100000.0
2008-07-04 15:58:00,1.6277,1.628,1.6277,1.628,152000000.0
2008-07-04 15:59:00,1.628,1.6285,1.628,1.6282,149600000.0
2008-07-04 16:00:00,1.62835,1.6284,1.6277,1.62795,153800000.0
2008-07-04 16:01:00,1.628,1.6287,1.6279,1.628,181300000.0
2008-07-04 16:02:00,1.6281,1.62835,1.6278,1.62835,146200000.0
2008-07-04 16:03:00,1.62835,1.6284,1.62795,1.628,174300000.0
2008-07-04 16:04:00,1.628,1.6281,1.6277,1.6279,242800000.0
2008-07-04 16:05:00,1.6279,1.628,1.6277,1.628,91600000.0
2008-07-04 16:06:00,1.628,1.628,1.6278,1.6278,42300000.0
2008-07-04 16:07:00,1.6278,1.628,1.62775,1.6279,102600000.0
2008-07-04 16:08:00,1.628,1.628,1.6279,1.628,58400000.0
2008-07-04 16:09:00,1.628,1.6281,1.628,1.6281,146600000.0
2008-07-04 16:10:00,1.6281,1.6282,1.6281,1.6282,45900000.0
2008-07-04 16:11:00,1.6282,1.6282,1.6281,1.6282,51000000.0
2008-07-04 16:12:00,1.6281,1.6282,1.628,1.6281,89100000.0
2008-07-04 16:13:00,1.628,1.6282,1.628,1.6282,113200000.0
2008-07-04 16:14:00,1.6282,1.6282,1.6281,1.6282,62500000.0
2008-07-04 16:15:00,1.6282,1.6282,1.6282,1.6282,114600000.0
2008-07-04 16:16:00,1.6282,1.6282,1.6279,1.628,132400000.0
2008-07-04 16:17:00,1.628,1.6281,1.62795,1.6281,72300000.0
2008-07-04 16:18:00,1.6281,1.6281,1.62795,1.628,93800000.0
2008-07-04 16:19:00,1.628,1.6281,1.628,1.628,51300000.0
2008-07-04 16:20:00,1.6281,1.6281,1.6278,1.628,61500000.0
2008-07-04 16:21:00,1.628,1.628,1.6279,1.6279,21400000.0
2008-07-04 16:22:00,1.6278,1.6284,1.6278,1.6284,76800000.0
2008-07-04 16:23:00,1.6284,1.6285,1.62805,1.6282,285500000.0
2008-07-04 16:24:00,1.62815,1.6286,1.62815,1.6284,130400000.0
2008-07-04 16:25:00,1.6284,1.6284,1.62835,1.62835,63100000.0
2008-07-04 16:26:00,1.6283,1.62835,1.62805,1.62825,87800000.0
2008-07-04 16:27:00,1.62825,1.6286,1.62805,1.6284,217200000.0
2008-07-04 16:28:00,1.6284,1.6285,1.6284,1.6285,80500000.0
2008-07-04 16:29:00,1.6285,1.6285,1.6284,1.6284,18100000.0
2008-07-04 16:30:00,1.6284,1.6284,1.62815,1.62815,42900000.0
2008-07-04 16:31:00,1.6282,1.6282,1.6281,1.6282,45600000.0
2008-07-04 16:32:00,1.6282,1.6282,1.6281,1.6281,55000000.0
2008-07-04 16:33:00,1.6281,1.6284,1.6281,1.62815,122200000.0
2008-07-04 16:34:00,1.6282,1.6283,1.62815,1.6283,43900000.0
2008-07-04 16:35:00,1.6283,1.6283,1.62825,1.62825,13400000.0
2008-07-04 16:36:00,1.6286,1.6287,1.6286,1.6287,30200000.0
2008-07-04 16:37:00,1.6287,1.6287,1.6286,1.6286,86900000.0
2008-07-04 16:38:00,1.6286,1.629,1.62845,1.62855,47900000.0
2008-07-04 16:39:00,1.62855,1.62865,1.62855,1.62855,31400000.0
2008-07-04 16:40:00,1.6285,1.62865,1.6283,1.62835,55100000.0
2008-07-04 16:41:00,1.62835,1.62845,1.62805,1.6281,92400000.0
2008-07-04 16:42:00,1.6282,1.62845,1.6281,1.6283,118200000.0
2008-07-04 16:43:00,1.6282,1.6286,1.6282,1.62855,157500000.0
2008-07-04 16:44:00,1.6286,1.6286,1.62835,1.6284,42200000.0
2008-07-04 16:45:00,1.6283,1.6283,1.6282,1.6282,60900000.0
2008-07-04 16:46:00,1.6282,1.6282,1.6282,1.6282,12800000.0
2008-07-04 16:47:00,1.6282,1.6285,1.62805,1.62805,95000000.0
2008-07-04 16:48:00,1.62815,1.6282,1.6279,1.6281,106400000.0
2008-07-04 16:49:00,1.6281,1.6281,1.6277,1.6278,102500000.0
2008-07-04 16:50:00,1.6278,1.6279,1.6275,1.6279,120000000.0
2008-07-04 16:51:00,1.628,1.6282,1.628,1.6281,66200000.0
2008-07-04 16:52:00,1.628,1.6281,1.6279,1.628,42700000.0
2008-07-04 16:53:00,1.6281,1.6281,1.6278,1.62785,36600000.0
2008-07-04 16:54:00,1.6279,1.6281,1.62785,1.628,83000000.0
2008-07-04 16:55:00,1.628,1.6282,1.6279,1.6281,58200000.0
2008-07-04 16:56:00,1.628,1.6286,1.6279,1.6284,99200000.0
2008-07-04 16:57:00,1.6283,1.6284,1.6281,1.6283,123500000.0
2008-07-04 16:58:00,1.62835,1.6285,1.628,1.6285,92800000.0
2008-07-04 16:59:00,1.6285,1.6285,1.6278,1.6278,158100000.0
2008-07-04 17:00:00,1.6278,1.6281,1.6275,1.6281,181900000.0
2008-07-04 17:01:00,1.6281,1.6281,1.6278,1.628,119600000.0
2008-07-04 17:02:00,1.628,1.6283,1.6278,1.6281,125900000.0
2008-07-04 17:03:00,1.6281,1.6285,1.6281,1.6285,62100000.0
2008-07-04 17:04:00,1.6285,1.6285,1.6282,1.6285,144300000.0
2008-07-04 17:05:00,1.6285,1.6285,1.6282,1.6283,25400000.0
2008-07-04 17:06:00,1.6283,1.6284,1.6282,1.6283,26800000.0
2008-07-04 17:07:00,1.6283,1.6285,1.62825,1.6284,53400000.0
2008-07-04 17:08:00,1.6285,1.6286,1.6283,1.6284,99300000.0
2008-07-04 17:09:00,1.6285,1.6285,1.6284,1.6285,38400000.0
2008-07-04 17:10:00,1.6285,1.6287,1.6285,1.6287,58600000.0
2008-07-04 17:11:00,1.6287,1.6287,1.6287,1.6287,23400000.0
2008-07-04 17:12:00,1.6289,1.6289,1.6286,1.6286,47800000.0
2008-07-04 17:13:00,1.6286,1.629,1.6286,1.62875,76300000.0
2008-07-04 17:14:00,1.6288,1.629,1.62875,1.6288,24600000.0
2008-07-04 17:15:00,1.6288,1.629,1.6288,1.6289,28000000.0
2008-07-04 17:16:00,1.6289,1.6289,1.62845,1.6287,27000000.0
2008-07-04 17:17:00,1.6288,1.62885,1.6287,1.6287,24700000.0
2008-07-04 17:18:00,1.6287,1.6289,1.6286,1.6288,44400000.0
2008-07-04 17:19:00,1.62885,1.629,1.62885,1.6289,20000000.0
2008-07-04 17:20:00,1.6288,1.62885,1.6285,1.6286,71500000.0
2008-07-04 17:21:00,1.6286,1.6287,1.6285,1.6285,14300000.0
2008-07-04 17:22:00,1.6285,1.6289,1.62845,1.6288,27100000.0
2008-07-04 17:23:00,1.6288,1.6288,1.6285,1.6285,69600000.0
2008-07-04 17:24:00,1.6286,1.6287,1.6286,1.6287,32900000.0
2008-07-04 17:25:00,1.6287,1.629,1.6286,1.6289,54800000.0
2008-07-04 17:26:00,1.6289,1.6289,1.62875,1.62885,24800000.0
2008-07-04 17:27:00,1.62885,1.629,1.62885,1.6289,36300000.0
2008-07-04 17:28:00,1.6289,1.629,1.6285,1.62875,144900000.0
2008-07-04 17:29:00,1.6287,1.629,1.62865,1.6287,123300000.0
2008-07-04 17:30:00,1.6287,1.6291,1.6287,1.6289,132900000.0
2008-07-04 17:31:00,1.6289,1.6292,1.6288,1.6288,54800000.0
2008-07-04 17:32:00,1.6288,1.6288,1.6288,1.6288,8200000.0
2008-07-04 17:33:00,1.6288,1.6288,1.62865,1.6287,84300000.0
2008-07-04 17:34:00,1.6287,1.6293,1.6287,1.6293,34800000.0
2008-07-04 17:35:00,1.6293,1.6296,1.6292,1.6295,53900000.0
2008-07-04 17:36:00,1.62955,1.6297,1.62925,1.6295,98400000.0
2008-07-04 17:37:00,1.6294,1.6296,1.6294,1.62955,22400000.0
2008-07-04 17:38:00,1.62965,1.6299,1.62955,1.6298,18600000.0
2008-07-04 17:39:00,1.6298,1.6299,1.62945,1.6296,105400000.0
2008-07-04 17:40:00,1.62965,1.6299,1.62945,1.6298,70900000.0
2008-07-04 17:41:00,1.6298,1.6299,1.62955,1.62975,32700000.0
2008-07-04 17:42:00,1.6297,1.6298,1.62965,1.62975,56900000.0
2008-07-04 17:43:00,1.6297,1.6299,1.6295,1.6295,50800000.0
2008-07-04 17:44:00,1.6295,1.62985,1.6295,1.62985,16500000.0
2008-07-04 17:45:00,1.6298,1.6298,1.62945,1.6298,21600000.0
2008-07-04 17:46:00,1.6298,1.6298,1.629,1.6293,126000000.0
2008-07-04 17:47:00,1.62925,1.62935,1.629,1.6291,77200000.0
2008-07-04 17:48:00,1.6291,1.62935,1.6291,1.62935,51700000.0
2008-07-04 17:49:00,1.62935,1.62955,1.62925,1.62945,26800000.0
2008-07-04 17:50:00,1.62955,1.6297,1.62955,1.6297,10600000.0
2008-07-04 17:51:00,1.6297,1.6301,1.62945,1.6301,41300000.0
2008-07-04 17:52:00,1.63,1.63,1.6297,1.6298,26000000.0
2008-07-04 17:53:00,1.6298,1.6298,1.6297,1.6297,25200000.0
2008-07-04 17:54:00,1.6297,1.6297,1.6296,1.6296,12300000.0
2008-07-04 17:55:00,1.62965,1.62985,1.62965,1.62985,40800000.0
2008-07-04 17:56:00,1.6298,1.63015,1.6298,1.63015,59300000.0
2008-07-04 17:57:00,1.6301,1.63015,1.6301,1.63015,7000000.0
2008-07-04 17:58:00,1.63025,1.63035,1.63025,1.63035,45900000.0
2008-07-04 17:59:00,1.63025,1.63045,1.63025,1.63045,16300000.0
2008-07-04 18:00:00,1.63045,1.63055,1.63015,1.63035,90200000.0
2008-07-04 18:01:00,1.63035,1.6304,1.63035,1.6304,7600000.0
2008-07-04 18:02:00,1.63035,1.63035,1.63025,1.6303,19100000.0
2008-07-04 18:03:00,1.6303,1.63035,1.6301,1.6302,26500000.0
2008-07-04 18:04:00,1.6303,1.6305,1.6303,1.6305,7000000.0
2008-07-04 18:05:00,1.6305,1.6305,1.6303,1.6304,42300000.0
2008-07-04 18:06:00,1.6304,1.63055,1.6303,1.63055,30900000.0
2008-07-04 18:07:00,1.63065,1.6312,1.63055,1.6311,46600000.0
2008-07-04 18:08:00,1.6312,1.6312,1.63055,1.6307,59900000.0
2008-07-04 18:09:00,1.6307,1.6309,1.63055,1.6306,49500000.0
2008-07-04 18:10:00,1.6307,1.6309,1.6307,1.6308,64800000.0
2008-07-04 18:11:00,1.6308,1.6308,1.6305,1.6305,76300000.0
2008-07-04 18:12:00,1.6305,1.6305,1.6301,1.6301,43400000.0
2008-07-04 18:13:00,1.6301,1.6303,1.63,1.6301,115500000.0
2008-07-04 18:14:00,1.6301,1.6302,1.6301,1.6302,13100000.0
2008-07-04 18:15:00,1.6302,1.63035,1.63,1.6303,114000000.0
2008-07-04 18:16:00,1.6303,1.6303,1.6301,1.6301,62700000.0
2008-07-04 18:17:00,1.6301,1.6301,1.6299,1.6299,51900000.0
2008-07-04 18:18:00,1.6299,1.63,1.6299,1.63,31200000.0
2008-07-04 18:19:00,1.63,1.63,1.62915,1.62915,203100000.0
2008-07-04 18:20:00,1.6292,1.6294,1.62915,1.6292,35200000.0
2008-07-04 18:21:00,1.6291,1.6291,1.6284,1.6284,43700000.0
2008-07-04 18:22:00,1.6284,1.6286,1.6283,1.6285,71300000.0
2008-07-04 18:23:00,1.6285,1.6287,1.6285,1.6287,50300000.0
2008-07-04 18:24:00,1.6287,1.6288,1.6285,1.6285,100200000.0
2008-07-04 18:25:00,1.6285,1.6287,1.6285,1.6286,37000000.0
2008-07-04 18:26:00,1.6286,1.6286,1.6286,1.6286,2000000.0
2008-07-04 18:27:00,1.6286,1.6286,1.6284,1.6285,15600000.0
2008-07-04 18:28:00,1.62855,1.62865,1.6284,1.62845,39200000.0
2008-07-04 18:29:00,1.62845,1.6286,1.628,1.6286,123700000.0
2008-07-04 18:30:00,1.6285,1.6285,1.62685,1.62695,272000000.0
2008-07-04 18:31:00,1.62705,1.6279,1.62665,1.62755,430100000.0
2008-07-04 18:32:00,1.62755,1.62755,1.62635,1.6266,392300000.0
2008-07-04 18:33:00,1.62655,1.62735,1.6264,1.62705,190200000.0
2008-07-04 18:34:00,1.627,1.6286,1.627,1.62835,267000000.0
2008-07-04 18:35:00,1.6284,1.6289,1.62815,1.6282,156600000.0
2008-07-04 18:36:00,1.6283,1.62905,1.6283,1.629,185500000.0
2008-07-04 18:37:00,1.62905,1.6293,1.6287,1.6288,195800000.0
2008-07-04 18:38:00,1.6288,1.6288,1.6284,1.6284,96200000.0
2008-07-04 18:39:00,1.6284,1.62905,1.6284,1.62885,94100000.0
2008-07-04 18:40:00,1.62895,1.62905,1.62895,1.62895,19600000.0
2008-07-04 18:41:00,1.6289,1.6289,1.62875,1.6288,63500000.0
2008-07-04 18:42:00,1.6288,1.6288,1.62845,1.6285,86400000.0
2008-07-04 18:43:00,1.62855,1.62885,1.62855,1.62885,73000000.0
2008-07-04 18:44:00,1.62875,1.62875,1.62865,1.62865,34400000.0
2008-07-04 18:45:00,1.6288,1.6291,1.62875,1.6291,36900000.0
2008-07-04 18:46:00,1.62905,1.62905,1.6289,1.6289,54600000.0
2008-07-04 18:47:00,1.6289,1.62895,1.6289,1.6289,21300000.0
2008-07-04 18:49:00,1.629,1.62905,1.62875,1.62875,31200000.0
2008-07-04 18:50:00,1.62875,1.6289,1.62875,1.62885,24800000.0
2008-07-04 18:51:00,1.6288,1.62885,1.6288,1.62885,9600000.0
2008-07-04 18:53:00,1.6288,1.6288,1.6288,1.6288,4800000.0
2008-07-04 18:55:00,1.6287,1.6287,1.6287,1.6287,4800000.0
2008-07-04 18:56:00,1.62875,1.62875,1.62855,1.62855,35400000.0
2008-07-04 18:57:00,1.6286,1.62865,1.6285,1.62865,97400000.0
2008-07-04 18:58:00,1.62865,1.62875,1.6285,1.62865,70900000.0
2008-07-04 18:59:00,1.62865,1.62885,1.62835,1.62875,173800000.0
2008-07-04 19:00:00,1.62875,1.62935,1.62845,1.6293,73000000.0
2008-07-04 19:01:00,1.6293,1.6293,1.62915,1.62915,40200000.0
2008-07-04 19:02:00,1.62915,1.62915,1.62855,1.62875,87300000.0
2008-07-04 19:03:00,1.6288,1.6294,1.6288,1.629,64800000.0
2008-07-04 19:04:00,1.6289,1.6292,1.6289,1.62915,81600000.0
2008-07-04 19:05:00,1.6291,1.6292,1.62895,1.6292,52800000.0
2008-07-04 19:07:00,1.62915,1.62915,1.62915,1.62915,4800000.0
2008-07-04 19:08:00,1.6291,1.62945,1.62905,1.62945,26000000.0
2008-07-04 19:09:00,1.6294,1.6296,1.62935,1.6296,15400000.0
2008-07-04 19:10:00,1.6297,1.6297,1.6296,1.6296,10600000.0
2008-07-04 19:11:00,1.62965,1.62965,1.62965,1.62965,4800000.0
2008-07-04 19:14:00,1.6298,1.62985,1.62965,1.62965,30200000.0
2008-07-04 19:15:00,1.62945,1.62955,1.62945,1.6295,30400000.0
2008-07-04 19:16:00,1.62945,1.62955,1.62945,1.6295,24800000.0
2008-07-04 19:18:00,1.62945,1.6295,1.62945,1.6295,15200000.0
2008-07-04 19:19:00,1.62945,1.6295,1.62945,1.6295,9600000.0
2008-07-04 19:21:00,1.62955,1.6296,1.62955,1.62955,14400000.0
2008-07-04 19:22:00,1.6295,1.62955,1.62945,1.6295,33600000.0
2008-07-04 19:23:00,1.62945,1.62955,1.62945,1.62955,6800000.0
2008-07-04 19:25:00,1.6295,1.6296,1.62945,1.62955,26600000.0
2008-07-04 19:26:00,1.62955,1.6296,1.6295,1.6295,40000000.0
2008-07-04 19:27:00,1.62955,1.62955,1.62955,1.62955,11400000.0
2008-07-04 19:28:00,1.6293,1.6297,1.6293,1.6297,104600000.0
2008-07-04 19:29:00,1.62965,1.62965,1.6293,1.6295,29800000.0
2008-07-04 19:30:00,1.6294,1.6294,1.6294,1.6294,27100000.0
2008-07-04 19:31:00,1.6295,1.6296,1.6295,1.6295,27100000.0
2008-07-04 19:32:00,1.6295,1.6295,1.62925,1.62925,10600000.0
2008-07-04 19:33:00,1.62925,1.62945,1.629,1.6293,69200000.0
2008-07-04 19:34:00,1.6294,1.6294,1.62915,1.6292,19200000.0
2008-07-04 19:35:00,1.62915,1.62915,1.62915,1.62915,4800000.0
2008-07-04 19:37:00,1.6292,1.6292,1.62915,1.62915,9600000.0
2008-07-04 19:40:00,1.6291,1.6291,1.62905,1.62905,9600000.0
2008-07-04 19:41:00,1.62915,1.6293,1.62915,1.62925,33600000.0
2008-07-04 19:42:00,1.6293,1.6293,1.62905,1.6293,24000000.0
2008-07-04 19:43:00,1.62935,1.62955,1.62935,1.62945,19200000.0
2008-07-04 19:44:00,1.62965,1.62975,1.6296,1.6297,19900000.0
2008-07-04 19:45:00,1.6297,1.62975,1.6296,1.6297,31500000.0
2008-07-04 19:46:00,1.6298,1.6298,1.62965,1.62965,19200000.0
2008-07-04 19:47:00,1.6297,1.6297,1.62965,1.62965,9600000.0
2008-07-04 19:49:00,1.6296,1.6296,1.6296,1.6296,1000000.0
2008-07-04 19:50:00,1.62955,1.62955,1.62955,1.62955,10000000.0
2008-07-04 19:51:00,1.6296,1.62965,1.6296,1.6296,18400000.0
2008-07-04 19:52:00,1.63,1.63,1.63,1.63,4800000.0
2008-07-04 19:53:00,1.62965,1.62965,1.62965,1.62965,4800000.0
2008-07-04 19:54:00,1.6296,1.6296,1.62915,1.62925,52800000.0
2008-07-04 19:55:00,1.62915,1.62915,1.629,1.629,14400000.0
2008-07-04 19:56:00,1.62885,1.62885,1.62885,1.62885,4800000.0
2008-07-04 19:57:00,1.6289,1.6289,1.6287,1.6287,24000000.0
2008-07-04 19:58:00,1.62865,1.6287,1.62845,1.62845,24000000.0
2008-07-04 19:59:00,1.6286,1.62885,1.62825,1.62835,28800000.0
2008-07-04 20:00:00,1.6283,1.6283,1.6279,1.6279,28800000.0
2008-07-04 20:01:00,1.628,1.62875,1.628,1.6281,34600000.0
2008-07-04 20:02:00,1.6282,1.6285,1.62815,1.62815,15400000.0
2008-07-04 20:03:00,1.628,1.6289,1.6279,1.6285,67200000.0
2008-07-04 20:04:00,1.62855,1.62855,1.62855,1.62855,4800000.0
2008-07-04 20:05:00,1.6286,1.62865,1.6286,1.62865,9600000.0
2008-07-04 20:06:00,1.6287,1.62875,1.62865,1.62875,14400000.0
2008-07-04 20:07:00,1.62885,1.62885,1.62885,1.62885,4800000.0
2008-07-04 20:08:00,1.62895,1.62895,1.62895,1.62895,4800000.0
2008-07-04 20:09:00,1.6288,1.6288,1.6288,1.6288,4800000.0
2008-07-04 20:10:00,1.62885,1.62885,1.6286,1.62865,28800000.0
2008-07-04 20:11:00,1.6287,1.62885,1.6287,1.62885,14400000.0
2008-07-04 20:12:00,1.62885,1.62885,1.62855,1.62855,9600000.0
2008-07-04 20:14:00,1.62845,1.62845,1.62845,1.62845,4800000.0
2008-07-04 20:16:00,1.62855,1.62855,1.62845,1.62845,9600000.0
2008-07-04 20:17:00,1.62885,1.62885,1.62845,1.62845,14400000.0
2008-07-04 20:18:00,1.62855,1.62885,1.62855,1.62885,9600000.0
2008-07-04 20:19:00,1.62885,1.62885,1.62845,1.6285,19200000.0
2008-07-04 20:20:00,1.62855,1.62865,1.62855,1.62865,9600000.0
2008-07-04 20:21:00,1.62865,1.6291,1.62865,1.62905,14800000.0
2008-07-04 20:23:00,1.6291,1.6291,1.62905,1.6291,14400000.0
2008-07-04 20:25:00,1.6292,1.6292,1.62915,1.62915,9600000.0
2008-07-04 20:27:00,1.6289,1.6289,1.6289,1.6289,4800000.0
2008-07-04 20:30:00,1.6288,1.6292,1.6288,1.6292,4800000.0
2008-07-04 20:31:00,1.6291,1.6291,1.6291,1.6291,4800000.0
2008-07-04 20:33:00,1.62905,1.62905,1.629,1.629,9600000.0
2008-07-04 20:34:00,1.6289,1.6289,1.6289,1.6289,5800000.0
2008-07-04 20:36:00,1.62885,1.6289,1.62885,1.6289,10000000.0
2008-07-04 20:38:00,1.629,1.629,1.6289,1.629,13000000.0
2008-07-04 20:39:00,1.6288,1.6288,1.6282,1.6287,26200000.0
2008-07-04 20:40:00,1.62875,1.62875,1.62875,1.62875,4800000.0
2008-07-04 20:41:00,1.6289,1.6289,1.6288,1.6288,1000000.0
2008-07-04 20:42:00,1.6287,1.6287,1.6287,1.6287,1000000.0
2008-07-04 20:44:00,1.6289,1.6289,1.6289,1.6289,1000000.0
2008-07-04 20:45:00,1.6287,1.6287,1.6287,1.6287,1000000.0
2008-07-04 20:46:00,1.62875,1.62875,1.6287,1.62875,19600000.0
2008-07-04 20:47:00,1.62875,1.62875,1.62875,1.62875,10000000.0
2008-07-04 20:48:00,1.62875,1.62875,1.62875,1.62875,14800000.0
2008-07-04 20:49:00,1.6288,1.6288,1.62875,1.62875,14800000.0
2008-07-04 20:50:00,1.62875,1.6288,1.62875,1.62875,39600000.0
2008-07-04 20:51:00,1.6288,1.6288,1.62875,1.62875,10000000.0
2008-07-04 20:52:00,1.62875,1.62875,1.62875,1.62875,10000000.0
2008-07-04 20:53:00,1.62875,1.62875,1.62875,1.62875,10000000.0
2008-07-04 20:54:00,1.62875,1.6289,1.62875,1.62885,21000000.0
2008-07-04 20:55:00,1.629,1.629,1.629,1.629,4800000.0
2008-07-04 20:57:00,1.6292,1.6292,1.6292,1.6292,3000000.0
2008-07-04 21:00:00,1.6289,1.6289,1.62875,1.6289,3000000.0
2008-07-04 21:01:00,1.6289,1.6289,1.62875,1.6289,4000000.0
2008-07-04 21:02:00,1.62875,1.6289,1.62875,1.6289,2000000.0
2008-07-04 21:03:00,1.629,1.6296,1.629,1.6296,41100000.0
2008-07-04 21:04:00,1.6293,1.6293,1.6293,1.6293,4800000.0
2008-07-04 21:05:00,1.62925,1.6295,1.62925,1.6295,22200000.0
2008-07-04 21:06:00,1.6294,1.6295,1.6294,1.6295,9600000.0
2008-07-04 21:09:00,1.62945,1.62945,1.62945,1.62945,4800000.0
2008-07-04 21:10:00,1.6295,1.6295,1.62945,1.62945,9600000.0
2008-07-04 21:15:00,1.6295,1.6295,1.6295,1.6295,4800000.0
2008-07-04 21:16:00,1.62955,1.62955,1.62945,1.62945,14400000.0
2008-07-04 21:17:00,1.6295,1.6295,1.62945,1.62945,9600000.0
2008-07-04 21:21:00,1.6296,1.62985,1.6296,1.6298,34300000.0
2008-07-04 21:23:00,1.6297,1.62975,1.6293,1.6293,29500000.0
2008-07-04 21:25:00,1.62935,1.62935,1.6293,1.6293,9600000.0
2008-07-04 21:26:00,1.62935,1.62935,1.62935,1.62935,4800000.0
2008-07-04 21:27:00,1.6294,1.6294,1.62925,1.62935,14400000.0
2008-07-04 21:28:00,1.62925,1.6293,1.6292,1.6293,14400000.0
2008-07-04 21:30:00,1.629,1.62925,1.629,1.62925,15400000.0
2008-07-04 21:31:00,1.6292,1.6292,1.6292,1.6292,24000000.0
2008-07-04 21:32:00,1.62915,1.6293,1.62895,1.6293,24000000.0
2008-07-04 21:33:00,1.62925,1.6293,1.62925,1.6293,9600000.0
2008-07-04 21:35:00,1.62935,1.6294,1.62935,1.62935,14400000.0
2008-07-04 21:36:00,1.62945,1.62945,1.62935,1.6294,24000000.0
2008-07-04 21:37:00,1.62945,1.62945,1.6294,1.6294,9600000.0
2008-07-04 21:39:00,1.62935,1.62935,1.62935,1.62935,4800000.0
2008-07-04 21:40:00,1.6293,1.6295,1.6293,1.62945,38400000.0
2008-07-04 21:42:00,1.6295,1.62955,1.6295,1.6295,14400000.0
2008-07-04 21:43:00,1.62965,1.62965,1.62965,1.62965,4800000.0
2008-07-04 21:44:00,1.62975,1.62975,1.6297,1.6297,9600000.0
2008-07-04 21:47:00,1.62975,1.62975,1.62975,1.62975,4800000.0
2008-07-04 21:49:00,1.6297,1.62975,1.6297,1.6297,14400000.0
2008-07-04 21:50:00,1.62955,1.6297,1.62955,1.62955,14400000.0
2008-07-04 21:51:00,1.6295,1.6295,1.6295,1.6295,9600000.0
2008-07-04 21:52:00,1.6295,1.6295,1.62945,1.62945,9600000.0
2008-07-04 21:53:00,1.6295,1.6296,1.6295,1.6295,19200000.0
2008-07-04 21:55:00,1.6296,1.62965,1.6296,1.62965,9600000.0
2008-07-04 21:57:00,1.6297,1.6297,1.62935,1.62935,24000000.0
2008-07-04 21:58:00,1.62935,1.62955,1.62895,1.62925,43200000.0
2008-07-04 21:59:00,1.6292,1.62925,1.6292,1.62925,9600000.0
2008-07-04 22:01:00,1.6297,1.6298,1.6294,1.62965,15400000.0
2008-07-04 22:02:00,1.6298,1.63045,1.62965,1.62965,41300000.0
2008-07-04 22:03:00,1.6299,1.6303,1.6299,1.6303,24800000.0
2008-07-04 22:04:00,1.6303,1.6303,1.6297,1.6297,12600000.0
2008-07-04 22:05:00,1.6298,1.6305,1.6295,1.6297,38300000.0
2008-07-04 22:07:00,1.62965,1.6297,1.62965,1.62965,14400000.0
2008-07-04 22:11:00,1.6297,1.6297,1.62965,1.62965,9600000.0
2008-07-04 22:14:00,1.6297,1.6297,1.62965,1.6297,24000000.0
2008-07-04 22:15:00,1.62965,1.6297,1.62965,1.6297,28800000.0
2008-07-04 22:17:00,1.6297,1.6297,1.6297,1.6297,19200000.0
2008-07-04 22:19:00,1.62955,1.62955,1.62925,1.62925,19200000.0
2008-07-04 22:20:00,1.62935,1.6295,1.6293,1.6293,33600000.0
2008-07-04 22:21:00,1.62915,1.62915,1.6285,1.62875,67200000.0
2008-07-04 22:22:00,1.6288,1.6289,1.6284,1.6284,16200000.0
2008-07-04 22:23:00,1.62885,1.629,1.62885,1.629,9600000.0
2008-07-04 22:24:00,1.6291,1.62915,1.6287,1.6287,63600000.0
2008-07-04 22:25:00,1.6285,1.62915,1.6284,1.6291,98800000.0
2008-07-04 22:26:00,1.6289,1.62895,1.6289,1.62895,9600000.0
2008-07-04 22:28:00,1.6288,1.6291,1.6288,1.629,33600000.0
2008-07-04 22:29:00,1.62885,1.62935,1.62875,1.62935,76800000.0
2008-07-04 22:30:00,1.6293,1.6293,1.6293,1.6293,4800000.0
2008-07-04 22:31:00,1.62925,1.62925,1.62895,1.62895,14400000.0
2008-07-04 22:32:00,1.6288,1.6291,1.6288,1.629,24000000.0
2008-07-04 22:33:00,1.6292,1.62925,1.62865,1.62915,35600000.0
2008-07-04 22:34:00,1.62865,1.62965,1.62865,1.6296,25000000.0
2008-07-04 22:35:00,1.6297,1.6297,1.62965,1.62965,9600000.0
2008-07-04 22:36:00,1.62975,1.62975,1.6296,1.6296,19200000.0
2008-07-04 22:37:00,1.62945,1.6295,1.6294,1.6294,19200000.0
2008-07-04 22:38:00,1.62945,1.6295,1.6294,1.6294,28800000.0
2008-07-04 22:39:00,1.62945,1.62985,1.6294,1.62955,72000000.0
2008-07-04 22:40:00,1.6292,1.6296,1.6291,1.62955,48000000.0
2008-07-04 22:41:00,1.6296,1.6296,1.6291,1.62955,11500000.0
2008-07-04 22:42:00,1.6295,1.6295,1.6295,1.6295,4800000.0
2008-07-04 22:44:00,1.62975,1.63035,1.6294,1.62985,74800000.0
2008-07-04 22:45:00,1.6298,1.62985,1.6298,1.62985,19200000.0
2008-07-04 22:46:00,1.62955,1.63025,1.62955,1.62985,52800000.0
2008-07-04 22:47:00,1.63015,1.63015,1.62975,1.62975,81600000.0
2008-07-04 22:48:00,1.62965,1.62965,1.6292,1.6293,24900000.0
2008-07-04 22:49:00,1.6299,1.6299,1.62985,1.62985,9600000.0
2008-07-04 22:50:00,1.6299,1.62995,1.6297,1.62985,28800000.0
2008-07-04 22:51:00,1.6298,1.62985,1.6298,1.62985,9600000.0
2008-07-04 22:52:00,1.6298,1.6298,1.6298,1.6298,4800000.0
2008-07-04 22:53:00,1.6296,1.6296,1.6296,1.6296,4800000.0
2008-07-04 22:54:00,1.6297,1.6297,1.6297,1.6297,4800000.0
2008-07-04 22:55:00,1.6301,1.6301,1.63,1.63,14400000.0
2008-07-04 22:56:00,1.63005,1.63025,1.63005,1.63015,24000000.0
2008-07-04 22:57:00,1.6301,1.6301,1.62985,1.62985,14400000.0
2008-07-04 22:58:00,1.6299,1.63,1.62955,1.62955,28800000.0
2008-07-04 22:59:00,1.6291,1.6292,1.6291,1.6292,3800000.0
2008-07-06 23:45:00,1.6303,1.6304,1.6303,1.6304,10600000.0
2008-07-06 23:47:00,1.6304,1.6304,1.6303,1.6303,7600000.0
2008-07-06 23:48:00,1.6302,1.6302,1.6302,1.6302,1900000.0
2008-07-06 23:49:00,1.6302,1.6304,1.63,1.63,158700000.0
2008-07-06 23:50:00,1.63,1.6301,1.63,1.6301,23900000.0
2008-07-06 23:51:00,1.63,1.6301,1.63,1.63,16300000.0
2008-07-06 23:55:00,1.6301,1.6302,1.63,1.63,53000000.0
2008-07-06 23:56:00,1.63,1.63,1.63,1.63,12500000.0
2008-07-06 23:57:00,1.6299,1.63,1.6299,1.6299,18200000.0
2008-07-06 23:58:00,1.6299,1.6299,1.6299,1.6299,1900000.0
2008-07-07 00:00:00,1.63,1.63,1.63,1.63,3000000.0
2008-07-07 00:01:00,1.63,1.6306,1.6299,1.6304,24700000.0
2008-07-07 00:02:00,1.6302,1.6303,1.6301,1.6303,7000000.0
2008-07-07 00:03:00,1.6303,1.6303,1.6301,1.6301,8000000.0
2008-07-07 00:04:00,1.63,1.6302,1.6299,1.63,30400000.0
2008-07-07 00:05:00,1.63,1.6301,1.63,1.6301,15000000.0
2008-07-07 00:06:00,1.6298,1.6298,1.6298,1.6298,7600000.0
2008-07-07 00:07:00,1.6301,1.6301,1.63,1.63,7600000.0
2008-07-07 00:08:00,1.63005,1.6302,1.6297,1.6297,29600000.0
2008-07-07 00:09:00,1.6297,1.6297,1.6297,1.6297,19900000.0
2008-07-07 00:10:00,1.6298,1.6298,1.6298,1.6298,3100000.0
2008-07-07 00:12:00,1.6297,1.6297,1.6297,1.6297,3100000.0
2008-07-07 00:13:00,1.6297,1.6297,1.629,1.6292,101800000.0
2008-07-07 00:14:00,1.6293,1.6294,1.6293,1.6294,12200000.0
2008-07-07 00:15:00,1.6297,1.6297,1.6297,1.6297,28800000.0
2008-07-07 00:16:00,1.62975,1.63,1.6294,1.62965,28800000.0
2008-07-07 00:17:00,1.6296,1.6297,1.6294,1.6294,16700000.0
2008-07-07 00:18:00,1.62965,1.6297,1.62965,1.6297,5300000.0
2008-07-07 00:19:00,1.62975,1.6301,1.6296,1.6297,35400000.0
2008-07-07 00:20:00,1.6297,1.6301,1.6297,1.63,79800000.0
2008-07-07 00:21:00,1.63,1.63,1.6297,1.6297,16200000.0
2008-07-07 00:22:00,1.6297,1.6301,1.6297,1.6301,27300000.0
2008-07-07 00:24:00,1.63,1.63,1.6298,1.6298,4300000.0
2008-07-07 00:25:00,1.6298,1.63,1.6298,1.63,31700000.0
2008-07-07 00:26:00,1.63,1.63,1.63,1.63,6100000.0
2008-07-07 00:27:00,1.6302,1.6302,1.63,1.63,3800000.0
2008-07-07 00:28:00,1.6301,1.6302,1.63,1.63,24900000.0
2008-07-07 00:29:00,1.6301,1.6304,1.6301,1.6304,14500000.0
2008-07-07 00:30:00,1.6305,1.6305,1.6305,1.6305,3300000.0
2008-07-07 00:31:00,1.6304,1.6304,1.6303,1.6303,14300000.0
2008-07-07 00:32:00,1.6303,1.6305,1.6303,1.6305,46600000.0
2008-07-07 00:33:00,1.6305,1.6307,1.6305,1.6306,14600000.0
2008-07-07 00:34:00,1.6305,1.6307,1.6305,1.6305,35900000.0
2008-07-07 00:35:00,1.6305,1.6308,1.6305,1.6307,40900000.0
2008-07-07 00:36:00,1.6307,1.6308,1.6307,1.6308,14300000.0
2008-07-07 00:37:00,1.6308,1.6308,1.6307,1.6307,10100000.0
2008-07-07 00:39:00,1.6307,1.6307,1.6307,1.6307,1000000.0
2008-07-07 00:40:00,1.6307,1.6307,1.6307,1.6307,16300000.0
2008-07-07 00:41:00,1.6307,1.6307,1.6306,1.6306,20700000.0
2008-07-07 00:42:00,1.6307,1.6307,1.6307,1.6307,1000000.0
2008-07-07 00:43:00,1.6307,1.6307,1.6303,1.6303,11200000.0
2008-07-07 00:44:00,1.6303,1.6303,1.6301,1.6301,6600000.0
2008-07-07 00:45:00,1.6301,1.6303,1.6301,1.6301,16100000.0
2008-07-07 00:46:00,1.6301,1.6301,1.6301,1.6301,2000000.0
2008-07-07 00:47:00,1.63,1.6301,1.6299,1.6301,8400000.0
2008-07-07 00:48:00,1.63,1.63,1.6299,1.6299,2000000.0
2008-07-07 00:49:00,1.6299,1.6301,1.6299,1.6301,12600000.0
2008-07-07 00:50:00,1.6301,1.6301,1.6301,1.6301,1200000.0
2008-07-07 00:51:00,1.6301,1.6303,1.6301,1.6303,3000000.0
2008-07-07 00:52:00,1.6302,1.6304,1.6302,1.6303,7400000.0
2008-07-07 00:53:00,1.6303,1.6303,1.6303,1.6303,1000000.0
2008-07-07 00:54:00,1.6301,1.6304,1.6301,1.6304,7500000.0
2008-07-07 00:56:00,1.6304,1.6306,1.6304,1.6306,12400000.0
2008-07-07 00:57:00,1.6307,1.6308,1.6306,1.6306,3000000.0
2008-07-07 00:58:00,1.6304,1.6305,1.6303,1.6304,15200000.0
2008-07-07 00:59:00,1.6302,1.6305,1.6302,1.6304,38200000.0
2008-07-07 01:00:00,1.6305,1.6305,1.6305,1.6305,1000000.0
2008-07-07 01:01:00,1.6304,1.6304,1.6303,1.6303,5000000.0
2008-07-07 01:03:00,1.6303,1.6303,1.6303,1.6303,4000000.0
2008-07-07 01:04:00,1.6304,1.6305,1.6303,1.6305,27700000.0
2008-07-07 01:05:00,1.6305,1.6305,1.6303,1.6304,8000000.0
2008-07-07 01:06:00,1.6305,1.6306,1.6305,1.6306,3800000.0
2008-07-07 01:07:00,1.6304,1.6304,1.6304,1.6304,7000000.0
2008-07-07 01:08:00,1.6305,1.6305,1.6304,1.6305,7000000.0
2008-07-07 01:09:00,1.6304,1.6304,1.6303,1.6303,2000000.0
2008-07-07 01:11:00,1.6301,1.6301,1.6301,1.6301,2000000.0
2008-07-07 01:12:00,1.6301,1.6303,1.6301,1.6303,4100000.0
2008-07-07 01:13:00,1.6303,1.6305,1.6302,1.6304,33000000.0
2008-07-07 01:14:00,1.6304,1.6305,1.6304,1.6305,8400000.0
2008-07-07 01:15:00,1.6305,1.6305,1.6305,1.6305,5400000.0
2008-07-07 01:16:00,1.6302,1.6302,1.63,1.63,3200000.0
2008-07-07 01:18:00,1.6305,1.6307,1.6305,1.6307,3200000.0
2008-07-07 01:20:00,1.6307,1.6308,1.6307,1.6307,9000000.0
2008-07-07 01:21:00,1.6307,1.6309,1.6306,1.6309,10000000.0
2008-07-07 01:22:00,1.6309,1.631,1.6306,1.6306,24400000.0
2008-07-07 01:24:00,1.6306,1.6307,1.6306,1.6307,12000000.0
2008-07-07 01:25:00,1.6307,1.6307,1.6303,1.6303,12600000.0
2008-07-07 01:26:00,1.6303,1.6304,1.6301,1.6304,49000000.0
2008-07-07 01:27:00,1.6301,1.6301,1.6301,1.6301,12000000.0
2008-07-07 01:28:00,1.6304,1.6304,1.6304,1.6304,12000000.0
2008-07-07 01:29:00,1.6305,1.6305,1.6305,1.6305,1000000.0
2008-07-07 01:30:00,1.6306,1.6306,1.6303,1.6303,7200000.0
2008-07-07 01:31:00,1.6303,1.6303,1.63,1.63,14200000.0
2008-07-07 01:32:00,1.6301,1.6301,1.63,1.63,3000000.0
2008-07-07 01:33:00,1.6298,1.6298,1.6298,1.6298,13600000.0
2008-07-07 01:34:00,1.6298,1.63,1.6298,1.6298,23800000.0
2008-07-07 01:35:00,1.6298,1.63,1.6298,1.6299,19100000.0
2008-07-07 01:36:00,1.6299,1.63,1.6298,1.63,31100000.0
2008-07-07 01:37:00,1.6299,1.6301,1.6299,1.63,21000000.0
2008-07-07 01:38:00,1.63,1.6301,1.63,1.63,5000000.0
2008-07-07 01:39:00,1.6299,1.6299,1.6298,1.6299,19200000.0
2008-07-07 01:40:00,1.6299,1.63,1.6298,1.6298,19200000.0
2008-07-07 01:41:00,1.6297,1.6298,1.6297,1.6297,8800000.0
2008-07-07 01:42:00,1.6299,1.6299,1.6296,1.6297,28000000.0
2008-07-07 01:43:00,1.6297,1.6299,1.6296,1.6297,54900000.0
2008-07-07 01:44:00,1.6296,1.6296,1.6296,1.6296,8700000.0
2008-07-07 01:45:00,1.6295,1.6296,1.6295,1.6296,9800000.0
2008-07-07 01:46:00,1.6297,1.6297,1.6297,1.6297,1000000.0
2008-07-07 01:47:00,1.6297,1.6299,1.6297,1.6298,11800000.0
2008-07-07 01:48:00,1.6299,1.6299,1.6296,1.6296,12800000.0
2008-07-07 01:49:00,1.6297,1.6297,1.6296,1.6296,5000000.0
2008-07-07 01:50:00,1.6297,1.6298,1.6297,1.6298,12000000.0
2008-07-07 01:51:00,1.6299,1.6301,1.6297,1.6301,24000000.0
2008-07-07 01:52:00,1.6301,1.6305,1.6301,1.6304,21600000.0
2008-07-07 01:53:00,1.6303,1.6303,1.6297,1.6299,31100000.0
2008-07-07 01:54:00,1.6299,1.6299,1.6298,1.6298,5000000.0
2008-07-07 01:55:00,1.6298,1.6298,1.6297,1.6297,4600000.0
2008-07-07 01:56:00,1.6297,1.6297,1.6294,1.6294,10800000.0
2008-07-07 01:57:00,1.6294,1.6294,1.6287,1.6293,77800000.0
2008-07-07 01:58:00,1.6293,1.6296,1.6292,1.6296,29100000.0
2008-07-07 01:59:00,1.6296,1.6298,1.6295,1.6295,102000000.0
2008-07-07 02:00:00,1.6295,1.6295,1.6292,1.6292,96900000.0
2008-07-07 02:01:00,1.6293,1.6293,1.6291,1.6292,21200000.0
2008-07-07 02:02:00,1.6292,1.6292,1.62875,1.62875,151700000.0
2008-07-07 02:03:00,1.6287,1.6289,1.6286,1.6288,79000000.0
2008-07-07 02:04:00,1.6289,1.6289,1.6286,1.6288,30500000.0
2008-07-07 02:05:00,1.6288,1.6288,1.6287,1.6288,43800000.0
2008-07-07 02:06:00,1.6287,1.6288,1.6287,1.6288,26600000.0
2008-07-07 02:07:00,1.6287,1.6288,1.6287,1.6288,16600000.0
2008-07-07 02:08:00,1.6288,1.6291,1.6286,1.6288,81700000.0
2008-07-07 02:09:00,1.62885,1.62885,1.6288,1.6288,15200000.0
2008-07-07 02:10:00,1.6287,1.62875,1.6286,1.62875,34200000.0
2008-07-07 02:11:00,1.62875,1.62875,1.62845,1.6285,142100000.0
2008-07-07 02:12:00,1.6284,1.6285,1.6282,1.6284,89600000.0
2008-07-07 02:13:00,1.6284,1.6285,1.6284,1.6284,11000000.0
2008-07-07 02:14:00,1.6285,1.6285,1.6285,1.6285,7400000.0
2008-07-07 02:15:00,1.6285,1.6287,1.6284,1.6285,97900000.0
2008-07-07 02:16:00,1.6285,1.6287,1.6285,1.6286,106300000.0
2008-07-07 02:17:00,1.6286,1.6288,1.6286,1.6286,47700000.0
2008-07-07 02:18:00,1.6286,1.6286,1.6283,1.6283,131100000.0
2008-07-07 02:19:00,1.6283,1.6284,1.6282,1.6282,134900000.0
2008-07-07 02:20:00,1.6282,1.6284,1.6281,1.6282,53100000.0
2008-07-07 02:21:00,1.6283,1.6283,1.6282,1.6282,4200000.0
2008-07-07 02:22:00,1.6282,1.6282,1.6281,1.6281,8400000.0
2008-07-07 02:23:00,1.628,1.628,1.6277,1.62775,132800000.0
2008-07-07 02:24:00,1.62775,1.6279,1.6277,1.6279,67500000.0
2008-07-07 02:25:00,1.6279,1.6281,1.6272,1.6272,150400000.0
2008-07-07 02:26:00,1.6272,1.6274,1.6272,1.6273,39500000.0
2008-07-07 02:27:00,1.6271,1.6274,1.6271,1.6274,172000000.0
2008-07-07 02:28:00,1.6274,1.6275,1.6273,1.6274,84700000.0
2008-07-07 02:29:00,1.6275,1.6276,1.6274,1.6275,82800000.0
2008-07-07 02:30:00,1.6274,1.6277,1.6274,1.6277,75600000.0
2008-07-07 02:31:00,1.6277,1.6277,1.6274,1.6276,72000000.0
2008-07-07 02:32:00,1.6276,1.6276,1.6276,1.6276,20200000.0
2008-07-07 02:33:00,1.6277,1.6277,1.6272,1.6272,60400000.0
2008-07-07 02:34:00,1.6272,1.6273,1.6272,1.6273,62400000.0
2008-07-07 02:35:00,1.6273,1.6273,1.6273,1.6273,32100000.0
2008-07-07 02:36:00,1.6273,1.6275,1.6272,1.6273,44900000.0
2008-07-07 02:37:00,1.6273,1.6273,1.6271,1.6271,69400000.0
2008-07-07 02:38:00,1.6271,1.6272,1.6269,1.6272,118100000.0
2008-07-07 02:39:00,1.6271,1.6272,1.627,1.627,89200000.0
2008-07-07 02:40:00,1.627,1.627,1.6266,1.6268,73500000.0
2008-07-07 02:41:00,1.6268,1.627,1.6266,1.6267,103800000.0
2008-07-07 02:42:00,1.6267,1.6268,1.6264,1.6265,76900000.0
2008-07-07 02:43:00,1.6265,1.6266,1.6264,1.6264,15600000.0
2008-07-07 02:44:00,1.6265,1.6265,1.6262,1.6262,13400000.0
2008-07-07 02:45:00,1.6263,1.6264,1.6262,1.6263,49300000.0
2008-07-07 02:46:00,1.6263,1.6266,1.6263,1.6265,39200000.0
2008-07-07 02:47:00,1.6265,1.6265,1.6262,1.6263,41700000.0
2008-07-07 02:48:00,1.6262,1.6264,1.6262,1.6262,24000000.0
2008-07-07 02:49:00,1.6262,1.6262,1.6258,1.6261,79200000.0
2008-07-07 02:50:00,1.6261,1.6264,1.626,1.6262,126700000.0
2008-07-07 02:51:00,1.6262,1.6263,1.6261,1.6262,53900000.0
2008-07-07 02:52:00,1.6262,1.6263,1.6261,1.6263,29900000.0
2008-07-07 02:53:00,1.6263,1.6263,1.6261,1.6261,27600000.0
2008-07-07 02:54:00,1.6261,1.6262,1.6259,1.6261,86900000.0
2008-07-07 02:55:00,1.6261,1.6264,1.6261,1.6263,90200000.0
2008-07-07 02:56:00,1.6264,1.6264,1.6261,1.6261,32400000.0
2008-07-07 02:57:00,1.6261,1.6263,1.6261,1.6261,60200000.0
2008-07-07 02:58:00,1.6261,1.6266,1.6258,1.6261,227400000.0
2008-07-07 02:59:00,1.6262,1.6262,1.6257,1.6258,225500000.0
2008-07-07 03:00:00,1.6258,1.6265,1.6258,1.6263,160500000.0
2008-07-07 03:01:00,1.62635,1.6267,1.62635,1.6266,106800000.0
2008-07-07 03:02:00,1.6265,1.6265,1.626,1.6261,144100000.0
2008-07-07 03:03:00,1.6262,1.6266,1.6262,1.6264,214500000.0
2008-07-07 03:04:00,1.6264,1.6268,1.6264,1.6266,209800000.0
2008-07-07 03:05:00,1.6266,1.6269,1.6266,1.6269,234000000.0
2008-07-07 03:06:00,1.6268,1.6268,1.6264,1.6266,177600000.0
2008-07-07 03:07:00,1.6266,1.6267,1.6265,1.6267,82600000.0
2008-07-07 03:08:00,1.6267,1.6267,1.62655,1.6267,21400000.0
2008-07-07 03:09:00,1.6268,1.6271,1.6268,1.6268,64700000.0
2008-07-07 03:10:00,1.6268,1.627,1.6267,1.6269,211800000.0
2008-07-07 03:11:00,1.6268,1.6272,1.6266,1.627,271700000.0
2008-07-07 03:12:00,1.627,1.6274,1.627,1.627,119700000.0
2008-07-07 03:13:00,1.627,1.6276,1.627,1.6276,186100000.0
2008-07-07 03:14:00,1.6276,1.6281,1.6275,1.6281,119300000.0
2008-07-07 03:15:00,1.6281,1.6281,1.6275,1.6275,108400000.0
2008-07-07 03:16:00,1.6275,1.6275,1.6271,1.6273,42600000.0
2008-07-07 03:17:00,1.6273,1.6273,1.6268,1.6269,51000000.0
2008-07-07 03:18:00,1.6269,1.6274,1.6267,1.6271,88600000.0
2008-07-07 03:19:00,1.6271,1.6273,1.6271,1.6271,118400000.0
2008-07-07 03:20:00,1.6271,1.6276,1.6271,1.6275,86900000.0
2008-07-07 03:21:00,1.6276,1.6278,1.6274,1.6275,129500000.0
2008-07-07 03:22:00,1.6275,1.6276,1.6274,1.6276,48400000.0
2008-07-07 03:23:00,1.6277,1.6277,1.6275,1.6275,36200000.0
2008-07-07 03:24:00,1.6275,1.6278,1.6275,1.6278,81100000.0
2008-07-07 03:25:00,1.6278,1.6278,1.6275,1.6276,110700000.0
2008-07-07 03:26:00,1.6275,1.6276,1.6274,1.6275,119700000.0
2008-07-07 03:27:00,1.6277,1.6283,1.6277,1.628,152800000.0
2008-07-07 03:28:00,1.6281,1.6282,1.628,1.6281,82500000.0
2008-07-07 03:29:00,1.6281,1.6285,1.628,1.628,110400000.0
2008-07-07 03:30:00,1.62795,1.6285,1.62795,1.6284,158100000.0
2008-07-07 03:31:00,1.6284,1.6285,1.6282,1.6285,125100000.0
2008-07-07 03:32:00,1.6285,1.62855,1.6281,1.6282,109700000.0
2008-07-07 03:33:00,1.6282,1.6286,1.6282,1.6285,88000000.0
2008-07-07 03:34:00,1.6285,1.6285,1.6283,1.6284,46000000.0
2008-07-07 03:35:00,1.6284,1.6286,1.6283,1.6283,95600000.0
2008-07-07 03:36:00,1.6283,1.6285,1.6283,1.6285,26200000.0
2008-07-07 03:37:00,1.6285,1.6285,1.6282,1.6284,37000000.0
2008-07-07 03:38:00,1.6284,1.6287,1.6283,1.6285,125500000.0
2008-07-07 03:39:00,1.6285,1.6285,1.628,1.6283,100200000.0
2008-07-07 03:40:00,1.6284,1.6286,1.6283,1.6285,21500000.0
2008-07-07 03:41:00,1.6284,1.6286,1.6284,1.6286,41600000.0
2008-07-07 03:42:00,1.6286,1.6286,1.6283,1.6285,90500000.0
2008-07-07 03:43:00,1.6285,1.6288,1.6284,1.6284,105300000.0
2008-07-07 03:44:00,1.6284,1.6284,1.6279,1.628,156000000.0
2008-07-07 03:45:00,1.628,1.6282,1.6278,1.628,98500000.0
2008-07-07 03:46:00,1.6281,1.6283,1.628,1.6281,40200000.0
2008-07-07 03:47:00,1.6281,1.6282,1.62805,1.62805,21200000.0
2008-07-07 03:48:00,1.628,1.6281,1.6269,1.627,230400000.0
2008-07-07 03:49:00,1.6271,1.6274,1.6268,1.6269,133400000.0
2008-07-07 03:50:00,1.627,1.6272,1.6268,1.6272,181100000.0
2008-07-07 03:51:00,1.6272,1.6274,1.6266,1.6272,198600000.0
2008-07-07 03:52:00,1.6272,1.6277,1.6272,1.6273,185100000.0
2008-07-07 03:53:00,1.6273,1.6274,1.6272,1.6274,61800000.0
2008-07-07 03:54:00,1.6274,1.6274,1.6271,1.6273,174500000.0
2008-07-07 03:55:00,1.6273,1.6276,1.6272,1.6275,168900000.0
2008-07-07 03:56:00,1.6275,1.6276,1.6273,1.6274,205700000.0
2008-07-07 03:57:00,1.6274,1.6275,1.6272,1.6273,119000000.0
2008-07-07 03:58:00,1.6274,1.6275,1.6273,1.6274,224100000.0
2008-07-07 03:59:00,1.6274,1.62745,1.6271,1.6273,155700000.0
2008-07-07 04:00:00,1.6272,1.6273,1.62705,1.6271,223100000.0
2008-07-07 04:01:00,1.6271,1.6271,1.6269,1.62705,254000000.0
2008-07-07 04:02:00,1.6271,1.6272,1.627,1.6271,83100000.0
2008-07-07 04:03:00,1.6271,1.6271,1.627,1.627,16000000.0
2008-07-07 04:04:00,1.6271,1.6271,1.627,1.6271,35700000.0
2008-07-07 04:05:00,1.627,1.6272,1.627,1.6272,57500000.0
2008-07-07 04:06:00,1.6272,1.6273,1.627,1.6272,115200000.0
2008-07-07 04:07:00,1.6272,1.6272,1.627,1.6271,50500000.0
2008-07-07 04:08:00,1.6271,1.6272,1.6269,1.627,155000000.0
2008-07-07 04:09:00,1.627,1.6271,1.6269,1.627,95200000.0
2008-07-07 04:10:00,1.627,1.6275,1.627,1.6273,183900000.0
2008-07-07 04:11:00,1.6273,1.6274,1.6268,1.627,127500000.0
2008-07-07 04:12:00,1.627,1.627,1.6268,1.627,83500000.0
2008-07-07 04:13:00,1.62695,1.6271,1.6269,1.627,97200000.0
2008-07-07 04:14:00,1.627,1.627,1.6268,1.627,101700000.0
2008-07-07 04:15:00,1.627,1.6271,1.6269,1.627,115700000.0
2008-07-07 04:16:00,1.627,1.6272,1.627,1.6272,59300000.0
2008-07-07 04:17:00,1.6272,1.6273,1.6271,1.6271,22000000.0
2008-07-07 04:18:00,1.6271,1.6274,1.6271,1.6273,60600000.0
2008-07-07 04:19:00,1.6273,1.6273,1.6273,1.6273,12000000.0
2008-07-07 04:20:00,1.6273,1.6273,1.6273,1.6273,35200000.0
2008-07-07 04:21:00,1.6273,1.6274,1.6273,1.6273,70200000.0
2008-07-07 04:22:00,1.6273,1.6274,1.6273,1.6273,48400000.0
2008-07-07 04:23:00,1.6273,1.6274,1.6272,1.6274,68400000.0
2008-07-07 04:24:00,1.6273,1.6276,1.6272,1.6275,166100000.0
2008-07-07 04:25:00,1.6275,1.6276,1.6273,1.6273,82900000.0
2008-07-07 04:26:00,1.6275,1.6275,1.6272,1.6272,147400000.0
2008-07-07 04:27:00,1.62725,1.6273,1.6272,1.6273,80300000.0
2008-07-07 04:28:00,1.6273,1.6273,1.6272,1.6272,49600000.0
2008-07-07 04:29:00,1.62725,1.6273,1.6271,1.6271,116000000.0
2008-07-07 04:30:00,1.627,1.627,1.6268,1.6268,21500000.0
2008-07-07 04:31:00,1.62685,1.627,1.6267,1.6268,130200000.0
2008-07-07 04:32:00,1.6268,1.6271,1.6267,1.6268,90600000.0
2008-07-07 04:33:00,1.6268,1.62685,1.6268,1.6268,37400000.0
2008-07-07 04:34:00,1.6268,1.6268,1.6268,1.6268,25600000.0
2008-07-07 04:35:00,1.6268,1.6268,1.6267,1.6267,58200000.0
2008-07-07 04:36:00,1.6267,1.6267,1.62645,1.62645,236400000.0
2008-07-07 04:37:00,1.62645,1.6265,1.6264,1.62645,194200000.0
2008-07-07 04:38:00,1.62645,1.6265,1.62595,1.6265,202200000.0
2008-07-07 04:39:00,1.6265,1.6266,1.62635,1.6266,48300000.0
2008-07-07 04:40:00,1.6265,1.6266,1.6261,1.6261,167600000.0
2008-07-07 04:41:00,1.6262,1.62645,1.6262,1.6263,137200000.0
2008-07-07 04:42:00,1.6264,1.6265,1.6262,1.6265,108500000.0
2008-07-07 04:43:00,1.6265,1.6267,1.6265,1.6266,81300000.0
2008-07-07 04:44:00,1.6266,1.6266,1.6266,1.6266,51900000.0
2008-07-07 04:45:00,1.6266,1.6267,1.6261,1.6262,426300000.0
2008-07-07 04:46:00,1.6263,1.6265,1.6262,1.6265,86300000.0
2008-07-07 04:47:00,1.6265,1.6273,1.6265,1.6269,352100000.0
2008-07-07 04:48:00,1.627,1.6271,1.6267,1.6271,215900000.0
2008-07-07 04:49:00,1.6271,1.6279,1.6271,1.6277,146700000.0
2008-07-07 04:50:00,1.6276,1.6279,1.6274,1.6276,223800000.0
2008-07-07 04:51:00,1.6277,1.6277,1.627,1.6273,276800000.0
2008-07-07 04:52:00,1.6273,1.6278,1.6271,1.6272,145700000.0
2008-07-07 04:53:00,1.62715,1.6274,1.627,1.6274,199600000.0
2008-07-07 04:54:00,1.6274,1.6274,1.6271,1.62715,85800000.0
2008-07-07 04:55:00,1.6272,1.6272,1.6265,1.627,333600000.0
2008-07-07 04:56:00,1.627,1.6272,1.6268,1.6272,114600000.0
2008-07-07 04:57:00,1.6271,1.6272,1.627,1.62705,61600000.0
2008-07-07 04:58:00,1.6271,1.6272,1.6268,1.6271,200300000.0
2008-07-07 04:59:00,1.6271,1.6272,1.6271,1.6272,15300000.0
2008-07-07 05:00:00,1.6272,1.6273,1.627,1.6271,136200000.0
2008-07-07 05:01:00,1.62705,1.62715,1.62705,1.6271,66000000.0
2008-07-07 05:02:00,1.62715,1.6273,1.6269,1.627,163900000.0
2008-07-07 05:03:00,1.6271,1.6273,1.627,1.6273,29800000.0
2008-07-07 05:04:00,1.6273,1.6273,1.6268,1.6268,26800000.0
2008-07-07 05:05:00,1.6273,1.6273,1.6273,1.6273,10000000.0
2008-07-07 05:06:00,1.6273,1.6274,1.6273,1.6274,59200000.0
2008-07-07 05:07:00,1.6275,1.6275,1.6265,1.62685,162500000.0
2008-07-07 05:08:00,1.62685,1.6269,1.6268,1.6269,50600000.0
2008-07-07 05:09:00,1.627,1.6274,1.627,1.6273,60700000.0
2008-07-07 05:10:00,1.62725,1.6274,1.6267,1.627,227500000.0
2008-07-07 05:11:00,1.6269,1.62705,1.62675,1.6269,233700000.0
2008-07-07 05:12:00,1.627,1.627,1.6268,1.6269,89800000.0
2008-07-07 05:13:00,1.6269,1.627,1.6268,1.627,114400000.0
2008-07-07 05:14:00,1.62705,1.6273,1.627,1.6272,128200000.0
2008-07-07 05:15:00,1.6272,1.62725,1.62715,1.62725,57600000.0
2008-07-07 05:16:00,1.62725,1.62735,1.62705,1.62715,133800000.0
2008-07-07 05:17:00,1.6272,1.62735,1.6271,1.6273,121300000.0
2008-07-07 05:18:00,1.6273,1.6273,1.6272,1.6273,60200000.0
2008-07-07 05:19:00,1.6273,1.6273,1.6271,1.6273,68500000.0
2008-07-07 05:20:00,1.6272,1.6273,1.6271,1.6272,36600000.0
2008-07-07 05:21:00,1.6273,1.6273,1.6273,1.6273,4000000.0
2008-07-07 05:22:00,1.6274,1.6274,1.6271,1.6271,24900000.0
2008-07-07 05:23:00,1.6271,1.6272,1.62705,1.6271,92900000.0
2008-07-07 05:24:00,1.6271,1.6272,1.627,1.627,48700000.0
2008-07-07 05:25:00,1.627,1.6272,1.627,1.627,142900000.0
2008-07-07 05:26:00,1.627,1.627,1.6269,1.627,83800000.0
2008-07-07 05:27:00,1.627,1.6275,1.627,1.6273,161500000.0
2008-07-07 05:28:00,1.6274,1.6274,1.6273,1.6273,21200000.0
2008-07-07 05:29:00,1.6274,1.62765,1.6274,1.6275,78100000.0
2008-07-07 05:30:00,1.6275,1.6275,1.6274,1.6275,58400000.0
2008-07-07 05:31:00,1.6275,1.6279,1.6275,1.6277,133400000.0
2008-07-07 05:32:00,1.6278,1.6278,1.6271,1.6273,174600000.0
2008-07-07 05:33:00,1.6273,1.6277,1.6272,1.6277,125500000.0
2008-07-07 05:34:00,1.6277,1.628,1.62755,1.62785,130900000.0
2008-07-07 05:35:00,1.62785,1.6281,1.6277,1.628,97600000.0
2008-07-07 05:36:00,1.62805,1.6281,1.6279,1.62795,130300000.0
2008-07-07 05:37:00,1.6279,1.6281,1.6277,1.62785,214900000.0
2008-07-07 05:38:00,1.6278,1.628,1.62765,1.62775,132800000.0
2008-07-07 05:39:00,1.6277,1.6277,1.62735,1.6275,224400000.0
2008-07-07 05:40:00,1.62745,1.6277,1.62735,1.62745,120400000.0
2008-07-07 05:41:00,1.6275,1.6276,1.6273,1.62735,170700000.0
2008-07-07 05:42:00,1.6273,1.6274,1.627,1.62715,231600000.0
2008-07-07 05:43:00,1.6271,1.6272,1.6271,1.6272,29200000.0
2008-07-07 05:44:00,1.6272,1.6272,1.6268,1.6268,106000000.0
2008-07-07 05:45:00,1.6271,1.6273,1.627,1.6271,159500000.0
2008-07-07 05:46:00,1.6271,1.6274,1.6271,1.62715,127000000.0
2008-07-07 05:47:00,1.62715,1.6275,1.6271,1.6273,157400000.0
2008-07-07 05:48:00,1.6273,1.6273,1.6271,1.6273,75300000.0
2008-07-07 05:49:00,1.6273,1.6274,1.62715,1.62725,76600000.0
2008-07-07 05:50:00,1.62725,1.62725,1.62695,1.62695,58000000.0
2008-07-07 05:51:00,1.627,1.6275,1.627,1.6273,235500000.0
2008-07-07 05:52:00,1.6273,1.6276,1.6272,1.62735,173700000.0
2008-07-07 05:53:00,1.6275,1.6277,1.62735,1.6275,164100000.0
2008-07-07 05:54:00,1.6274,1.6275,1.6274,1.6275,29200000.0
2008-07-07 05:55:00,1.62755,1.6276,1.6275,1.6275,173300000.0
2008-07-07 05:56:00,1.62755,1.6279,1.62755,1.62765,167500000.0
2008-07-07 05:57:00,1.6276,1.62765,1.6274,1.62755,142600000.0
2008-07-07 05:58:00,1.6276,1.6276,1.6276,1.6276,4800000.0
2008-07-07 05:59:00,1.6276,1.6276,1.6275,1.6276,43200000.0
2008-07-07 06:00:00,1.6276,1.62765,1.62755,1.62765,49200000.0
2008-07-07 06:01:00,1.6276,1.62765,1.62745,1.6275,96800000.0
2008-07-07 06:02:00,1.62745,1.6275,1.62725,1.6273,52800000.0
2008-07-07 06:03:00,1.6273,1.6275,1.6273,1.62735,87700000.0
2008-07-07 06:04:00,1.6274,1.6274,1.62735,1.6274,19200000.0
2008-07-07 06:05:00,1.62735,1.62755,1.62735,1.62745,98000000.0
2008-07-07 06:06:00,1.6275,1.6276,1.6272,1.6273,118400000.0
2008-07-07 06:07:00,1.6273,1.6274,1.6273,1.6273,31400000.0
2008-07-07 06:08:00,1.6273,1.6273,1.62705,1.62705,94200000.0
2008-07-07 06:09:00,1.6271,1.6272,1.62705,1.62705,25400000.0
2008-07-07 06:10:00,1.6272,1.6272,1.6269,1.627,100100000.0
2008-07-07 06:11:00,1.627,1.627,1.6269,1.6269,53600000.0
2008-07-07 06:12:00,1.627,1.627,1.6268,1.627,80800000.0
2008-07-07 06:13:00,1.627,1.6272,1.627,1.6272,54700000.0
2008-07-07 06:14:00,1.6272,1.6274,1.6272,1.6273,31400000.0
2008-07-07 06:15:00,1.62735,1.62735,1.62705,1.62715,145300000.0
2008-07-07 06:16:00,1.6274,1.6274,1.62725,1.6273,83000000.0
2008-07-07 06:17:00,1.62735,1.6274,1.62735,1.62735,19200000.0
2008-07-07 06:18:00,1.62725,1.62735,1.62695,1.62695,78100000.0
2008-07-07 06:19:00,1.62695,1.62695,1.6268,1.6269,59700000.0
2008-07-07 06:20:00,1.6269,1.627,1.62685,1.6269,30200000.0
2008-07-07 06:21:00,1.6269,1.6272,1.6269,1.6271,39600000.0
2008-07-07 06:22:00,1.62715,1.6274,1.62715,1.6273,59400000.0
2008-07-07 06:23:00,1.62725,1.6274,1.6272,1.62735,67500000.0
2008-07-07 06:25:00,1.62735,1.62735,1.62725,1.62725,14400000.0
2008-07-07 06:26:00,1.6273,1.6275,1.6271,1.6273,92300000.0
2008-07-07 06:27:00,1.6274,1.6277,1.62735,1.6277,88800000.0
2008-07-07 06:28:00,1.62765,1.62815,1.62765,1.6278,324600000.0
2008-07-07 06:29:00,1.62785,1.62785,1.62765,1.6278,60300000.0
2008-07-07 06:30:00,1.62775,1.628,1.6276,1.6279,187700000.0
2008-07-07 06:31:00,1.6279,1.6281,1.6277,1.6279,235800000.0
2008-07-07 06:32:00,1.6279,1.6282,1.6277,1.62815,233700000.0
2008-07-07 06:33:00,1.62815,1.6283,1.6278,1.628,323400000.0
2008-07-07 06:34:00,1.6281,1.62825,1.6278,1.62805,195400000.0
2008-07-07 06:35:00,1.628,1.6282,1.62785,1.62785,274100000.0
2008-07-07 06:36:00,1.6279,1.62805,1.6278,1.62795,85000000.0
2008-07-07 06:37:00,1.62795,1.6281,1.62795,1.62795,43200000.0
2008-07-07 06:38:00,1.62795,1.6286,1.62795,1.62855,79500000.0
2008-07-07 06:39:00,1.6288,1.6288,1.62815,1.6283,164600000.0
2008-07-07 06:40:00,1.6283,1.6283,1.628,1.62805,196600000.0
2008-07-07 06:41:00,1.62805,1.6282,1.62805,1.62805,97800000.0
2008-07-07 06:42:00,1.6281,1.62845,1.62805,1.6284,129100000.0
2008-07-07 06:43:00,1.6284,1.6285,1.6284,1.62845,30200000.0
2008-07-07 06:44:00,1.6284,1.6288,1.6284,1.6286,159900000.0
2008-07-07 06:45:00,1.6286,1.6287,1.62835,1.6285,154100000.0
2008-07-07 06:46:00,1.62845,1.62845,1.62815,1.6283,169400000.0
2008-07-07 06:47:00,1.6283,1.6286,1.6283,1.62855,79300000.0
2008-07-07 06:48:00,1.62855,1.6289,1.62855,1.6289,69500000.0
2008-07-07 06:49:00,1.6289,1.629,1.6287,1.62895,91700000.0
2008-07-07 06:50:00,1.62895,1.629,1.62885,1.62895,91200000.0
2008-07-07 06:51:00,1.62895,1.629,1.62885,1.62895,126200000.0
2008-07-07 06:52:00,1.62895,1.62895,1.62875,1.62875,34000000.0
2008-07-07 06:53:00,1.62875,1.62875,1.6285,1.6285,101200000.0
2008-07-07 06:54:00,1.6285,1.6286,1.6285,1.6286,44000000.0
2008-07-07 06:55:00,1.6286,1.6286,1.6284,1.62845,52800000.0
2008-07-07 06:56:00,1.62845,1.62845,1.62815,1.62845,207200000.0
2008-07-07 06:57:00,1.6285,1.6285,1.6283,1.62835,185900000.0
2008-07-07 06:58:00,1.6284,1.6286,1.6282,1.6283,185800000.0
2008-07-07 06:59:00,1.6283,1.6283,1.62795,1.628,35000000.0
2008-07-07 07:00:00,1.628,1.6282,1.62795,1.6282,58400000.0
2008-07-07 07:01:00,1.62805,1.6282,1.62785,1.62795,118000000.0
2008-07-07 07:02:00,1.628,1.6282,1.62795,1.62795,42900000.0
2008-07-07 07:03:00,1.62795,1.628,1.6276,1.6277,205700000.0
2008-07-07 07:04:00,1.62765,1.6282,1.62765,1.6281,165400000.0
2008-07-07 07:05:00,1.6281,1.6284,1.62795,1.628,316800000.0
2008-07-07 07:06:00,1.628,1.628,1.62785,1.6279,75600000.0
2008-07-07 07:07:00,1.628,1.6281,1.62785,1.62785,108400000.0
2008-07-07 07:08:00,1.62785,1.6281,1.62765,1.6277,325000000.0
2008-07-07 07:09:00,1.62765,1.6281,1.62755,1.6281,163600000.0
2008-07-07 07:10:00,1.6281,1.6283,1.62805,1.62825,171900000.0
2008-07-07 07:11:00,1.6284,1.6285,1.628,1.6281,136100000.0
2008-07-07 07:12:00,1.628,1.6281,1.62795,1.628,123400000.0
2008-07-07 07:13:00,1.62805,1.6287,1.62795,1.6284,265400000.0
2008-07-07 07:14:00,1.6284,1.6289,1.62835,1.62865,178400000.0
2008-07-07 07:15:00,1.6287,1.6289,1.62865,1.6289,115100000.0
2008-07-07 07:16:00,1.6289,1.629,1.6287,1.6288,120800000.0
2008-07-07 07:17:00,1.6288,1.6289,1.6287,1.62875,93100000.0
2008-07-07 07:18:00,1.62875,1.629,1.62875,1.62885,115900000.0
2008-07-07 07:19:00,1.6288,1.6293,1.6288,1.62915,233500000.0
2008-07-07 07:20:00,1.62915,1.6293,1.629,1.629,139600000.0
2008-07-07 07:21:00,1.62895,1.6291,1.6289,1.62895,165400000.0
2008-07-07 07:22:00,1.629,1.629,1.62875,1.62875,29200000.0
2008-07-07 07:23:00,1.6288,1.6289,1.6285,1.6288,149800000.0
2008-07-07 07:24:00,1.6289,1.62895,1.6287,1.6287,214800000.0
2008-07-07 07:25:00,1.6288,1.6288,1.62855,1.62865,167400000.0
2008-07-07 07:26:00,1.6287,1.6289,1.62855,1.6286,163200000.0
2008-07-07 07:27:00,1.62865,1.6289,1.62865,1.62865,169400000.0
2008-07-07 07:28:00,1.6287,1.62885,1.6285,1.6288,208100000.0
2008-07-07 07:29:00,1.6287,1.6287,1.6285,1.6286,64500000.0
2008-07-07 07:30:00,1.6286,1.6288,1.6286,1.62875,57400000.0
2008-07-07 07:31:00,1.6288,1.6288,1.62855,1.6286,93200000.0
2008-07-07 07:32:00,1.6287,1.62875,1.62865,1.62875,21000000.0
2008-07-07 07:33:00,1.6287,1.629,1.6287,1.6288,111200000.0
2008-07-07 07:34:00,1.6287,1.6289,1.62855,1.6289,119600000.0
2008-07-07 07:35:00,1.62875,1.62875,1.6281,1.6283,187100000.0
2008-07-07 07:36:00,1.6283,1.6284,1.62805,1.6283,201800000.0
2008-07-07 07:37:00,1.6283,1.62845,1.628,1.62845,164300000.0
2008-07-07 07:38:00,1.62845,1.6289,1.62815,1.6289,350600000.0
2008-07-07 07:39:00,1.6288,1.6288,1.62825,1.6283,286600000.0
2008-07-07 07:40:00,1.62835,1.62835,1.62785,1.6279,284700000.0
2008-07-07 07:41:00,1.62785,1.6283,1.62785,1.62805,369500000.0
2008-07-07 07:42:00,1.628,1.62805,1.6279,1.628,99100000.0
2008-07-07 07:43:00,1.628,1.6281,1.6276,1.6279,378900000.0
2008-07-07 07:44:00,1.6279,1.62825,1.62775,1.628,229000000.0
2008-07-07 07:45:00,1.62795,1.6282,1.62755,1.628,316800000.0
2008-07-07 07:46:00,1.62785,1.628,1.62775,1.628,376100000.0
2008-07-07 07:47:00,1.62805,1.6281,1.62755,1.6278,314000000.0
2008-07-07 07:48:00,1.6278,1.6281,1.6277,1.6279,104100000.0
2008-07-07 07:49:00,1.628,1.628,1.6275,1.6275,106500000.0
2008-07-07 07:50:00,1.6275,1.6281,1.62735,1.6278,242300000.0
2008-07-07 07:51:00,1.62765,1.6283,1.62765,1.62775,277300000.0
2008-07-07 07:52:00,1.62765,1.628,1.62765,1.6279,110700000.0
2008-07-07 07:53:00,1.6279,1.628,1.62755,1.6276,138100000.0
2008-07-07 07:54:00,1.62755,1.6276,1.62755,1.6276,32000000.0
2008-07-07 07:55:00,1.6276,1.6279,1.62725,1.62755,199000000.0
2008-07-07 07:56:00,1.6276,1.6278,1.62735,1.6277,212200000.0
2008-07-07 07:57:00,1.6275,1.6277,1.62745,1.6276,164800000.0
2008-07-07 07:58:00,1.6276,1.6279,1.62755,1.62775,305800000.0
2008-07-07 07:59:00,1.62775,1.6283,1.62755,1.6282,315500000.0
2008-07-07 08:00:00,1.6283,1.6285,1.62795,1.6285,335500000.0
2008-07-07 08:01:00,1.6285,1.6287,1.62815,1.6286,438200000.0
2008-07-07 08:02:00,1.6287,1.6288,1.6285,1.62865,320200000.0
2008-07-07 08:03:00,1.62865,1.6288,1.62855,1.6286,412800000.0
2008-07-07 08:04:00,1.6287,1.62875,1.62855,1.62865,235200000.0
2008-07-07 08:05:00,1.62865,1.629,1.62855,1.6287,390800000.0
2008-07-07 08:06:00,1.6287,1.6289,1.62855,1.62875,458900000.0
2008-07-07 08:07:00,1.62875,1.62905,1.62875,1.62895,97000000.0
2008-07-07 08:08:00,1.62895,1.6291,1.6288,1.6288,119300000.0
2008-07-07 08:09:00,1.62875,1.6288,1.62855,1.6286,100400000.0
2008-07-07 08:10:00,1.62855,1.6287,1.6283,1.6284,329300000.0
2008-07-07 08:11:00,1.6283,1.6286,1.628,1.62805,379600000.0
2008-07-07 08:12:00,1.6282,1.6283,1.62785,1.62795,201200000.0
2008-07-07 08:13:00,1.62795,1.62825,1.62795,1.62805,264300000.0
2008-07-07 08:14:00,1.62805,1.6282,1.62795,1.62795,177900000.0
2008-07-07 08:15:00,1.62795,1.6281,1.6276,1.62765,217700000.0
2008-07-07 08:16:00,1.62765,1.6282,1.62765,1.62815,155500000.0
2008-07-07 08:17:00,1.6281,1.6286,1.62805,1.62805,292500000.0
2008-07-07 08:18:00,1.6281,1.6285,1.628,1.6282,264600000.0
2008-07-07 08:19:00,1.6282,1.62835,1.62805,1.62835,112100000.0
2008-07-07 08:20:00,1.6284,1.62845,1.62825,1.6283,156400000.0
2008-07-07 08:21:00,1.6283,1.62845,1.62815,1.62815,218600000.0
2008-07-07 08:22:00,1.6282,1.6283,1.62805,1.62825,175000000.0
2008-07-07 08:23:00,1.62825,1.62845,1.62825,1.62835,56400000.0
2008-07-07 08:24:00,1.62835,1.6284,1.6281,1.6283,259300000.0
2008-07-07 08:25:00,1.62825,1.62835,1.6281,1.62835,181700000.0
2008-07-07 08:26:00,1.62835,1.6286,1.62825,1.62835,301000000.0
2008-07-07 08:27:00,1.6284,1.6285,1.62825,1.62835,214600000.0
2008-07-07 08:28:00,1.6284,1.6285,1.6283,1.6284,195100000.0
2008-07-07 08:29:00,1.62845,1.6286,1.62815,1.6285,546000000.0
2008-07-07 08:30:00,1.62855,1.6287,1.6282,1.62865,634200000.0
2008-07-07 08:31:00,1.6287,1.6287,1.62815,1.62845,470900000.0
2008-07-07 08:32:00,1.6284,1.6291,1.6284,1.629,540700000.0
2008-07-07 08:33:00,1.6289,1.6294,1.62875,1.6293,491000000.0
2008-07-07 08:34:00,1.6293,1.6295,1.62915,1.62915,469100000.0
2008-07-07 08:35:00,1.62905,1.6293,1.629,1.6292,511100000.0
2008-07-07 08:36:00,1.6292,1.6292,1.6288,1.6291,503300000.0
2008-07-07 08:37:00,1.629,1.6291,1.62885,1.6291,459000000.0
2008-07-07 08:38:00,1.62905,1.6294,1.62895,1.62905,356400000.0
2008-07-07 08:39:00,1.6291,1.62925,1.6288,1.62885,428100000.0
2008-07-07 08:40:00,1.6288,1.629,1.6281,1.6281,412000000.0
2008-07-07 08:41:00,1.62805,1.6286,1.62805,1.6284,337900000.0
2008-07-07 08:42:00,1.6285,1.6286,1.62825,1.62845,317800000.0
2008-07-07 08:43:00,1.62865,1.6288,1.62845,1.62865,300700000.0
2008-07-07 08:44:00,1.62865,1.6289,1.6286,1.62865,326000000.0
2008-07-07 08:45:00,1.62865,1.629,1.6286,1.629,420800000.0
2008-07-07 08:46:00,1.629,1.6295,1.6287,1.62925,435800000.0
2008-07-07 08:47:00,1.6292,1.6294,1.62905,1.62925,397900000.0
2008-07-07 08:48:00,1.62925,1.6296,1.62905,1.6293,460300000.0
2008-07-07 08:49:00,1.6293,1.6294,1.629,1.62925,310800000.0
2008-07-07 08:50:00,1.6293,1.6295,1.62915,1.62935,300500000.0
2008-07-07 08:51:00,1.62935,1.6294,1.629,1.62905,514500000.0
2008-07-07 08:52:00,1.62905,1.6291,1.6288,1.6288,352500000.0
2008-07-07 08:53:00,1.6288,1.6293,1.62875,1.6291,411500000.0
2008-07-07 08:54:00,1.6291,1.6295,1.629,1.6294,468400000.0
2008-07-07 08:55:00,1.6294,1.6297,1.6292,1.6294,508800000.0
2008-07-07 08:56:00,1.62935,1.62965,1.62935,1.6295,428600000.0
2008-07-07 08:57:00,1.62945,1.6296,1.62915,1.62915,339400000.0
2008-07-07 08:58:00,1.62915,1.6295,1.629,1.62945,317100000.0
2008-07-07 08:59:00,1.6294,1.6297,1.6294,1.62945,321900000.0
2008-07-07 09:00:00,1.6295,1.62985,1.62945,1.62975,437600000.0
2008-07-07 09:01:00,1.6297,1.63,1.6297,1.6298,388000000.0
2008-07-07 09:02:00,1.6298,1.6298,1.6291,1.62945,554000000.0
2008-07-07 09:03:00,1.62955,1.6297,1.62945,1.6295,444000000.0
2008-07-07 09:04:00,1.62945,1.6298,1.62945,1.62975,279100000.0
2008-07-07 09:05:00,1.62975,1.6301,1.62975,1.62975,386000000.0
2008-07-07 09:06:00,1.62975,1.6303,1.6291,1.6302,510900000.0
2008-07-07 09:07:00,1.6302,1.63055,1.62995,1.6302,529400000.0
2008-07-07 09:08:00,1.6302,1.6308,1.63015,1.6307,465800000.0
2008-07-07 09:09:00,1.6307,1.6308,1.63025,1.63065,324700000.0
2008-07-07 09:10:00,1.6307,1.631,1.63065,1.63075,307300000.0
2008-07-07 09:11:00,1.6307,1.6309,1.63055,1.6307,352200000.0
2008-07-07 09:12:00,1.6307,1.6311,1.6305,1.631,551700000.0
2008-07-07 09:13:00,1.6309,1.6312,1.63075,1.63095,455100000.0
2008-07-07 09:14:00,1.6309,1.63135,1.6308,1.6309,359700000.0
2008-07-07 09:15:00,1.6309,1.632,1.6309,1.6319,136100000.0
2008-07-07 09:16:00,1.6319,1.6319,1.6314,1.6315,245900000.0
2008-07-07 09:17:00,1.6314,1.6316,1.63125,1.6316,143300000.0
2008-07-07 09:18:00,1.6316,1.6318,1.6314,1.6316,305800000.0
2008-07-07 09:19:00,1.63155,1.6318,1.6311,1.63115,544900000.0
2008-07-07 09:20:00,1.63115,1.6316,1.6309,1.6311,416100000.0
2008-07-07 09:21:00,1.6312,1.6313,1.6307,1.6307,147600000.0
2008-07-07 09:22:00,1.6306,1.6313,1.6305,1.63095,427800000.0
2008-07-07 09:23:00,1.631,1.6312,1.6306,1.63075,468100000.0
2008-07-07 09:24:00,1.63085,1.63095,1.6307,1.6309,264000000.0
2008-07-07 09:25:00,1.6308,1.631,1.6305,1.6309,345300000.0
2008-07-07 09:26:00,1.6309,1.6315,1.6308,1.6315,359700000.0
2008-07-07 09:27:00,1.6315,1.6319,1.6313,1.6316,341300000.0
2008-07-07 09:28:00,1.6316,1.6319,1.6316,1.6318,327200000.0
2008-07-07 09:29:00,1.63185,1.63185,1.6313,1.6315,276200000.0
2008-07-07 09:30:00,1.6315,1.6317,1.6313,1.6316,268800000.0
2008-07-07 09:31:00,1.6316,1.6316,1.6314,1.6314,183000000.0
2008-07-07 09:32:00,1.6314,1.632,1.6314,1.6318,250100000.0
2008-07-07 09:33:00,1.6318,1.6318,1.6312,1.6313,502900000.0
2008-07-07 09:34:00,1.63125,1.6314,1.6312,1.6312,324800000.0
2008-07-07 09:35:00,1.6312,1.6314,1.63085,1.631,300100000.0
2008-07-07 09:36:00,1.631,1.6312,1.631,1.63115,85400000.0
2008-07-07 09:37:00,1.63115,1.6312,1.631,1.6311,147700000.0
2008-07-07 09:38:00,1.6311,1.6314,1.6311,1.6314,160700000.0
2008-07-07 09:39:00,1.6314,1.6317,1.6311,1.6316,256700000.0
2008-07-07 09:40:00,1.6317,1.632,1.6316,1.63165,201900000.0
2008-07-07 09:41:00,1.6317,1.6319,1.6315,1.6319,363500000.0
2008-07-07 09:42:00,1.6319,1.632,1.6317,1.6318,237300000.0
2008-07-07 09:43:00,1.6318,1.6318,1.6316,1.6317,61900000.0
2008-07-07 09:44:00,1.6317,1.6317,1.6314,1.6315,103100000.0
2008-07-07 09:45:00,1.6315,1.6317,1.6314,1.6317,138800000.0
2008-07-07 09:46:00,1.6317,1.6319,1.63155,1.6317,84800000.0
2008-07-07 09:47:00,1.6317,1.6319,1.6312,1.6312,131400000.0
2008-07-07 09:48:00,1.6312,1.6318,1.6311,1.6316,298900000.0
2008-07-07 09:49:00,1.6316,1.6319,1.6314,1.6318,135600000.0
2008-07-07 09:50:00,1.6318,1.6321,1.6317,1.6321,176000000.0
2008-07-07 09:51:00,1.63215,1.6323,1.632,1.6322,223100000.0
2008-07-07 09:52:00,1.6322,1.633,1.632,1.63295,197900000.0
2008-07-07 09:53:00,1.63305,1.6335,1.63305,1.6335,134700000.0
2008-07-07 09:54:00,1.6335,1.634,1.63335,1.6339,377700000.0
2008-07-07 09:55:00,1.6339,1.634,1.6331,1.6334,245200000.0
2008-07-07 09:56:00,1.63335,1.6337,1.6332,1.6332,442000000.0
2008-07-07 09:57:00,1.6332,1.6336,1.6332,1.63355,232500000.0
2008-07-07 09:58:00,1.6336,1.6336,1.6331,1.63325,278000000.0
2008-07-07 09:59:00,1.63315,1.6335,1.63315,1.6334,217400000.0
2008-07-07 10:00:00,1.6335,1.6335,1.63315,1.63325,174500000.0
2008-07-07 10:01:00,1.6333,1.6334,1.6329,1.6331,254000000.0
2008-07-07 10:02:00,1.6331,1.6333,1.6326,1.6326,235200000.0
2008-07-07 10:03:00,1.6326,1.6329,1.6325,1.6326,369000000.0
2008-07-07 10:04:00,1.6327,1.63295,1.6325,1.6328,432200000.0
2008-07-07 10:05:00,1.6328,1.6328,1.63215,1.6324,420000000.0
2008-07-07 10:06:00,1.63245,1.6327,1.6319,1.6322,367000000.0
2008-07-07 10:07:00,1.6322,1.6322,1.632,1.63205,87500000.0
2008-07-07 10:08:00,1.6321,1.6324,1.632,1.6322,106800000.0
2008-07-07 10:09:00,1.6322,1.6324,1.6322,1.6323,35800000.0
2008-07-07 10:10:00,1.6323,1.6325,1.632,1.6324,198300000.0
2008-07-07 10:11:00,1.6324,1.633,1.6324,1.6329,348600000.0
2008-07-07 10:12:00,1.6329,1.6333,1.6329,1.6332,207800000.0
2008-07-07 10:13:00,1.6332,1.6333,1.63275,1.633,356100000.0
2008-07-07 10:14:00,1.63295,1.6333,1.6328,1.6329,231700000.0
2008-07-07 10:15:00,1.6328,1.633,1.6325,1.6326,345000000.0
2008-07-07 10:16:00,1.6325,1.6329,1.6325,1.6328,84300000.0
2008-07-07 10:17:00,1.6328,1.6331,1.6326,1.633,234700000.0
2008-07-07 10:18:00,1.633,1.63315,1.6328,1.6331,375600000.0
2008-07-07 10:19:00,1.63315,1.6333,1.6329,1.633,148600000.0
2008-07-07 10:20:00,1.633,1.6332,1.633,1.6332,136200000.0
2008-07-07 10:21:00,1.6332,1.6334,1.6329,1.63315,429600000.0
2008-07-07 10:22:00,1.6332,1.6332,1.6328,1.633,195700000.0
2008-07-07 10:23:00,1.6329,1.63305,1.6328,1.633,192400000.0
2008-07-07 10:24:00,1.63295,1.6341,1.63285,1.634,293500000.0
2008-07-07 10:25:00,1.634,1.6343,1.6338,1.6343,296300000.0
2008-07-07 10:26:00,1.6342,1.6346,1.63405,1.6342,254900000.0
2008-07-07 10:27:00,1.63425,1.63425,1.6336,1.6341,248000000.0
2008-07-07 10:28:00,1.634,1.6341,1.6337,1.6337,291600000.0
2008-07-07 10:29:00,1.6337,1.634,1.6337,1.6339,60000000.0
2008-07-07 10:30:00,1.63395,1.6343,1.6339,1.6343,91300000.0
2008-07-07 10:31:00,1.6343,1.6346,1.6341,1.6344,170000000.0
2008-07-07 10:32:00,1.6344,1.6347,1.63425,1.6345,298600000.0
2008-07-07 10:33:00,1.6345,1.6345,1.6341,1.6344,265100000.0
2008-07-07 10:34:00,1.63435,1.63435,1.6336,1.634,480900000.0
2008-07-07 10:35:00,1.634,1.63455,1.6338,1.63395,510100000.0
2008-07-07 10:36:00,1.634,1.63405,1.6334,1.6334,235400000.0
2008-07-07 10:37:00,1.6334,1.6338,1.6334,1.6335,246100000.0
2008-07-07 10:38:00,1.6335,1.6339,1.6334,1.6335,397200000.0
2008-07-07 10:39:00,1.6335,1.634,1.6334,1.6335,258500001.0
2008-07-07 10:40:00,1.6333,1.63375,1.633,1.6335,469300000.0
2008-07-07 10:41:00,1.6335,1.6336,1.6333,1.6334,241900000.0
2008-07-07 10:42:00,1.6334,1.63375,1.6334,1.6337,49600000.0
2008-07-07 10:43:00,1.63365,1.6339,1.6336,1.6337,116500000.0
2008-07-07 10:44:00,1.6337,1.6339,1.6336,1.6338,156800000.0
2008-07-07 10:45:00,1.6338,1.634,1.63335,1.63335,397900000.0
2008-07-07 10:46:00,1.6334,1.6339,1.6332,1.63355,391100000.0
2008-07-07 10:47:00,1.63355,1.634,1.6335,1.634,149400000.0
2008-07-07 10:48:00,1.6339,1.634,1.6332,1.6333,244500000.0
2008-07-07 10:49:00,1.63335,1.6337,1.63295,1.6335,525700000.0
2008-07-07 10:50:00,1.6335,1.63385,1.6333,1.6335,413900000.0
2008-07-07 10:51:00,1.63345,1.63405,1.6334,1.6339,466100000.0
2008-07-07 10:52:00,1.6339,1.6343,1.6339,1.634,227700000.0
2008-07-07 10:53:00,1.6339,1.6341,1.6339,1.6341,45100000.0
2008-07-07 10:54:00,1.6341,1.6343,1.6338,1.6339,257600000.0
2008-07-07 10:55:00,1.6339,1.63405,1.6336,1.6336,352900000.0
2008-07-07 10:56:00,1.6336,1.6336,1.6333,1.6335,289800000.0
2008-07-07 10:57:00,1.6335,1.6338,1.63345,1.6337,197900000.0
2008-07-07 10:58:00,1.6337,1.634,1.6334,1.6334,149600000.0
2008-07-07 10:59:00,1.6334,1.63375,1.6334,1.6336,222000000.0
2008-07-07 11:00:00,1.6336,1.6337,1.6334,1.6335,170600000.0
2008-07-07 11:01:00,1.6335,1.6338,1.6334,1.63365,221400000.0
2008-07-07 11:02:00,1.63365,1.63385,1.63355,1.6338,295900000.0
2008-07-07 11:03:00,1.6338,1.6339,1.6335,1.6339,257700000.0
2008-07-07 11:04:00,1.6339,1.6342,1.6338,1.6341,226000000.0
2008-07-07 11:05:00,1.6341,1.6346,1.6339,1.6344,138600000.0
2008-07-07 11:06:00,1.6344,1.6344,1.6337,1.63395,528800000.0
2008-07-07 11:07:00,1.63395,1.63405,1.63345,1.6336,519400000.0
2008-07-07 11:08:00,1.6336,1.6337,1.6333,1.6334,300800000.0
2008-07-07 11:09:00,1.6334,1.6336,1.6329,1.6331,219300000.0
2008-07-07 11:10:00,1.6331,1.6334,1.633,1.6332,147300000.0
2008-07-07 11:11:00,1.6332,1.6337,1.6332,1.6337,196300000.0
2008-07-07 11:12:00,1.6337,1.6337,1.63335,1.6335,294400000.0
2008-07-07 11:13:00,1.63335,1.6335,1.6333,1.6334,463900000.0
2008-07-07 11:14:00,1.6333,1.63355,1.6332,1.6335,242100000.0
2008-07-07 11:15:00,1.6337,1.6342,1.6337,1.6338,355500000.0
2008-07-07 11:16:00,1.6338,1.6341,1.6338,1.63395,473300000.0
2008-07-07 11:17:00,1.63395,1.6345,1.63385,1.6344,423000000.0
2008-07-07 11:18:00,1.6344,1.6344,1.634,1.6342,164000000.0
2008-07-07 11:19:00,1.6342,1.63455,1.6342,1.6344,269800000.0
2008-07-07 11:20:00,1.6344,1.6345,1.6343,1.63445,124000000.0
2008-07-07 11:21:00,1.6345,1.6348,1.6344,1.6347,190400000.0
2008-07-07 11:22:00,1.6347,1.6347,1.6343,1.6346,197700000.0
2008-07-07 11:23:00,1.6347,1.63485,1.6343,1.6343,316600000.0
2008-07-07 11:24:00,1.6343,1.6347,1.6342,1.6344,371200000.0
2008-07-07 11:25:00,1.63425,1.6345,1.6341,1.63435,319600000.0
2008-07-07 11:26:00,1.6343,1.6346,1.6341,1.6341,217200000.0
2008-07-07 11:27:00,1.6342,1.63425,1.6337,1.634,535200000.0
2008-07-07 11:28:00,1.6339,1.6341,1.6339,1.634,98000000.0
2008-07-07 11:29:00,1.634,1.6341,1.634,1.634,73600000.0
2008-07-07 11:30:00,1.634,1.6343,1.6337,1.63375,249500000.0
2008-07-07 11:31:00,1.63375,1.6341,1.6336,1.6338,253300000.0
2008-07-07 11:32:00,1.6338,1.6344,1.6338,1.6342,298400000.0
2008-07-07 11:33:00,1.6342,1.6345,1.63385,1.6343,319300000.0
2008-07-07 11:34:00,1.6343,1.6343,1.6339,1.6339,348400000.0
2008-07-07 11:35:00,1.6339,1.6342,1.6339,1.6341,79600000.0
2008-07-07 11:36:00,1.6341,1.6341,1.6336,1.6336,106900000.0
2008-07-07 11:37:00,1.6337,1.6344,1.6336,1.63415,222300000.0
2008-07-07 11:38:00,1.63425,1.63435,1.6339,1.6339,254400000.0
2008-07-07 11:39:00,1.6339,1.6344,1.6339,1.63415,233400000.0
2008-07-07 11:40:00,1.63415,1.6343,1.6341,1.6343,172700000.0
2008-07-07 11:41:00,1.6343,1.6346,1.6343,1.6346,142200000.0
2008-07-07 11:42:00,1.6346,1.6347,1.63425,1.6344,227000000.0
2008-07-07 11:43:00,1.6344,1.6346,1.6343,1.6346,355800000.0
2008-07-07 11:44:00,1.6346,1.6347,1.6344,1.6346,49600000.0
2008-07-07 11:45:00,1.6345,1.6349,1.6345,1.6345,133000000.0
2008-07-07 11:46:00,1.6345,1.6353,1.6345,1.6349,254900000.0
2008-07-07 11:47:00,1.63495,1.6354,1.6349,1.6352,333400000.0
2008-07-07 11:48:00,1.6352,1.6354,1.635,1.635,295900000.0
2008-07-07 11:49:00,1.635,1.63595,1.6349,1.6358,315200000.0
2008-07-07 11:50:00,1.6358,1.6358,1.6352,1.6354,383700000.0
2008-07-07 11:51:00,1.6354,1.6354,1.6346,1.6346,411900000.0
2008-07-07 11:52:00,1.6347,1.6351,1.63455,1.63485,357700000.0
2008-07-07 11:53:00,1.63485,1.635,1.63445,1.6346,240000000.0
2008-07-07 11:54:00,1.6347,1.6349,1.6347,1.6347,89100000.0
2008-07-07 11:55:00,1.6348,1.6352,1.63445,1.6352,237700000.0
2008-07-07 11:56:00,1.6352,1.6356,1.63515,1.6355,419600000.0
2008-07-07 11:57:00,1.6355,1.6358,1.6355,1.6356,431700000.0
2008-07-07 11:58:00,1.6356,1.6359,1.6355,1.6355,258600000.0
2008-07-07 11:59:00,1.6355,1.6359,1.6353,1.6354,344700002.0
2008-07-07 12:00:00,1.6354,1.6354,1.6345,1.6349,395700000.0
2008-07-07 12:01:00,1.6349,1.635,1.63425,1.63455,492500000.0
2008-07-07 12:02:00,1.63445,1.6346,1.634,1.6341,352600000.0
2008-07-07 12:03:00,1.6341,1.6343,1.634,1.6341,88200000.0
2008-07-07 12:04:00,1.6341,1.6345,1.6341,1.6341,174300000.0
2008-07-07 12:05:00,1.6341,1.6344,1.6339,1.6339,198600000.0
2008-07-07 12:06:00,1.6339,1.634,1.63345,1.6336,182600000.0
2008-07-07 12:07:00,1.6336,1.634,1.6334,1.634,315000000.0
2008-07-07 12:08:00,1.634,1.6342,1.63375,1.6342,209900000.0
2008-07-07 12:09:00,1.6342,1.6345,1.63385,1.63415,219600000.0
2008-07-07 12:10:00,1.6344,1.6347,1.634,1.6345,323300000.0
2008-07-07 12:11:00,1.6345,1.6345,1.6339,1.634,426700000.0
2008-07-07 12:12:00,1.63405,1.6343,1.634,1.63415,242200000.0
2008-07-07 12:13:00,1.63425,1.6345,1.6338,1.6339,209500000.0
2008-07-07 12:14:00,1.6339,1.6341,1.63335,1.634,231100000.0
2008-07-07 12:15:00,1.634,1.6342,1.63375,1.6339,249800000.0
2008-07-07 12:16:00,1.6338,1.6343,1.63375,1.63385,268300000.0
2008-07-07 12:17:00,1.6339,1.6344,1.6337,1.634,325600000.0
2008-07-07 12:18:00,1.634,1.6347,1.6337,1.6347,298100000.0
2008-07-07 12:19:00,1.6347,1.6351,1.6345,1.63495,412500000.0
2008-07-07 12:20:00,1.6349,1.63525,1.6348,1.6352,413300000.0
2008-07-07 12:21:00,1.6351,1.6359,1.635,1.6357,424700000.0
2008-07-07 12:22:00,1.6357,1.6357,1.6352,1.6355,93400000.0
2008-07-07 12:23:00,1.6355,1.6358,1.63535,1.6357,235200000.0
2008-07-07 12:24:00,1.6358,1.6358,1.6354,1.6358,284400000.0
2008-07-07 12:25:00,1.6359,1.6362,1.63525,1.6356,383000000.0
2008-07-07 12:26:00,1.6354,1.6364,1.6354,1.6362,340000000.0
2008-07-07 12:27:00,1.6362,1.6362,1.6351,1.63575,507700000.0
2008-07-07 12:28:00,1.6357,1.6358,1.6355,1.6357,188300000.0
2008-07-07 12:29:00,1.6357,1.6357,1.6354,1.6355,153100000.0
2008-07-07 12:30:00,1.6355,1.63585,1.6354,1.6357,180000000.0
2008-07-07 12:31:00,1.6357,1.6359,1.6354,1.6355,164300000.0
2008-07-07 12:32:00,1.6356,1.636,1.63555,1.6358,317900000.0
2008-07-07 12:33:00,1.6358,1.6358,1.63555,1.6357,106400000.0
2008-07-07 12:34:00,1.6357,1.6361,1.6357,1.6361,302700000.0
2008-07-07 12:35:00,1.6361,1.63635,1.6358,1.6361,316100000.0
2008-07-07 12:36:00,1.636,1.6363,1.63595,1.6361,189700000.0
2008-07-07 12:37:00,1.63605,1.6363,1.63595,1.6362,63900000.0
2008-07-07 12:38:00,1.6362,1.6363,1.636,1.6362,118900000.0
2008-07-07 12:39:00,1.6362,1.6362,1.6353,1.6354,156900000.0
2008-07-07 12:40:00,1.6357,1.6358,1.6355,1.6357,67000000.0
2008-07-07 12:41:00,1.6357,1.6357,1.6354,1.6355,38100000.0
2008-07-07 12:42:00,1.6355,1.6356,1.6352,1.6354,148600000.0
2008-07-07 12:43:00,1.6354,1.6355,1.6352,1.6353,269300000.0
2008-07-07 12:44:00,1.6353,1.6355,1.63525,1.6355,175800000.0
2008-07-07 12:45:00,1.6355,1.6356,1.6353,1.6355,206700000.0
2008-07-07 12:46:00,1.63545,1.636,1.63515,1.6353,339000000.0
2008-07-07 12:47:00,1.6353,1.6358,1.6353,1.6354,180500000.0
2008-07-07 12:48:00,1.6354,1.6356,1.6352,1.6354,260900000.0
2008-07-07 12:49:00,1.6354,1.6355,1.63515,1.6353,264000000.0
2008-07-07 12:50:00,1.6353,1.6355,1.6353,1.6353,219600000.0
2008-07-07 12:51:00,1.6353,1.6355,1.63525,1.6353,245200000.0
2008-07-07 12:52:00,1.6353,1.6355,1.6352,1.63535,115400000.0
2008-07-07 12:53:00,1.63535,1.6355,1.6352,1.6353,330200000.0
2008-07-07 12:54:00,1.6353,1.6354,1.6352,1.6352,125400000.0
2008-07-07 12:55:00,1.6352,1.6353,1.6351,1.6352,138500000.0
2008-07-07 12:56:00,1.6352,1.6353,1.635,1.6353,117400000.0
2008-07-07 12:57:00,1.6352,1.6352,1.635,1.6352,180600000.0
2008-07-07 12:58:00,1.6352,1.6353,1.6352,1.6353,3000000.0
2008-07-07 12:59:00,1.6353,1.6358,1.63525,1.6358,89000000.0
2008-07-07 13:00:00,1.6358,1.63585,1.6354,1.6355,195200000.0
2008-07-07 13:01:00,1.6355,1.6357,1.6355,1.6356,117300000.0
2008-07-07 13:02:00,1.6356,1.636,1.6353,1.6354,332800000.0
2008-07-07 13:03:00,1.6354,1.6357,1.6354,1.6356,231400000.0
2008-07-07 13:04:00,1.6356,1.6358,1.63535,1.6355,267900000.0
2008-07-07 13:05:00,1.6354,1.6355,1.6354,1.6355,262400000.0
2008-07-07 13:06:00,1.6355,1.6356,1.63515,1.6352,331600000.0
2008-07-07 13:07:00,1.63515,1.6352,1.63505,1.63515,147800000.0
2008-07-07 13:08:00,1.63515,1.6353,1.63505,1.63515,181500000.0
2008-07-07 13:09:00,1.63515,1.63515,1.6347,1.6347,242300000.0
2008-07-07 13:10:00,1.6347,1.6351,1.6346,1.6348,109600000.0
2008-07-07 13:11:00,1.6348,1.635,1.6348,1.635,152800000.0
2008-07-07 13:12:00,1.635,1.63515,1.6347,1.6347,256000000.0
2008-07-07 13:13:00,1.6347,1.6351,1.6346,1.6346,168600000.0
2008-07-07 13:14:00,1.6346,1.6351,1.6346,1.6349,121200000.0
2008-07-07 13:15:00,1.6348,1.6348,1.63455,1.6347,216600000.0
2008-07-07 13:16:00,1.6347,1.635,1.6347,1.63485,101100000.0
2008-07-07 13:17:00,1.63495,1.6355,1.63485,1.6354,109200000.0
2008-07-07 13:18:00,1.6354,1.6356,1.6352,1.6354,146100000.0
2008-07-07 13:19:00,1.6354,1.6355,1.635,1.6354,313200000.0
2008-07-07 13:20:00,1.6354,1.6354,1.63475,1.635,302800000.0
2008-07-07 13:21:00,1.635,1.6351,1.6348,1.635,160000000.0
2008-07-07 13:22:00,1.6351,1.6353,1.635,1.6352,86300000.0
2008-07-07 13:23:00,1.6352,1.6352,1.6347,1.63475,130700000.0
2008-07-07 13:24:00,1.6347,1.635,1.6345,1.635,264000000.0
2008-07-07 13:25:00,1.635,1.635,1.6343,1.6345,236600000.0
2008-07-07 13:26:00,1.6345,1.63495,1.6344,1.6349,92100000.0
2008-07-07 13:27:00,1.6349,1.635,1.6342,1.6344,241000000.0
2008-07-07 13:28:00,1.6344,1.63455,1.6343,1.6344,146900000.0
2008-07-07 13:29:00,1.6344,1.6346,1.6343,1.6345,226000000.0
2008-07-07 13:30:00,1.6345,1.6351,1.6345,1.635,208400000.0
2008-07-07 13:31:00,1.635,1.6352,1.6349,1.635,149700000.0
2008-07-07 13:32:00,1.6351,1.6351,1.635,1.635,111900000.0
2008-07-07 13:33:00,1.635,1.635,1.6346,1.6346,143100000.0
2008-07-07 13:34:00,1.6346,1.6348,1.6345,1.6347,181600000.0
2008-07-07 13:35:00,1.6347,1.63485,1.6346,1.63475,175500000.0
2008-07-07 13:36:00,1.6347,1.63475,1.63455,1.63465,229500000.0
2008-07-07 13:37:00,1.6347,1.6348,1.6345,1.6346,181500000.0
2008-07-07 13:38:00,1.6346,1.6348,1.6345,1.6347,106200000.0
2008-07-07 13:39:00,1.6348,1.6348,1.63445,1.6346,285700000.0
2008-07-07 13:40:00,1.6346,1.6347,1.6343,1.6343,95900000.0
2008-07-07 13:41:00,1.6343,1.6347,1.6343,1.6345,208600000.0
2008-07-07 13:42:00,1.6347,1.635,1.6346,1.6349,163000000.0
2008-07-07 13:43:00,1.6347,1.635,1.6347,1.635,72000000.0
2008-07-07 13:44:00,1.635,1.635,1.6348,1.6349,66200000.0
2008-07-07 13:45:00,1.6349,1.635,1.6348,1.6349,98300000.0
2008-07-07 13:46:00,1.6349,1.6354,1.6349,1.6353,117600000.0
2008-07-07 13:47:00,1.6353,1.6354,1.6353,1.6354,45800000.0
2008-07-07 13:48:00,1.6354,1.6354,1.6351,1.6354,34500000.0
2008-07-07 13:49:00,1.6354,1.6354,1.6351,1.6354,29900000.0
2008-07-07 13:50:00,1.6354,1.6356,1.63525,1.6355,69900000.0
2008-07-07 13:51:00,1.6355,1.6359,1.6355,1.6355,75800000.0
2008-07-07 13:52:00,1.6355,1.6356,1.6355,1.6355,34800000.0
2008-07-07 13:53:00,1.6356,1.6356,1.6351,1.6352,80900000.0
2008-07-07 13:54:00,1.6352,1.6352,1.6349,1.635,35700000.0
2008-07-07 13:55:00,1.635,1.635,1.635,1.635,26000000.0
2008-07-07 13:56:00,1.635,1.6351,1.635,1.6351,26000000.0
2008-07-07 13:57:00,1.6351,1.6352,1.635,1.6352,53200000.0
2008-07-07 13:58:00,1.6352,1.6353,1.6349,1.6349,228100000.0
2008-07-07 13:59:00,1.6349,1.6353,1.6348,1.6352,213300000.0
2008-07-07 14:00:00,1.6352,1.6354,1.635,1.6353,201100000.0
2008-07-07 14:01:00,1.6353,1.6354,1.63515,1.6352,89900000.0
2008-07-07 14:02:00,1.6352,1.6352,1.6349,1.6351,115200000.0
2008-07-07 14:03:00,1.6351,1.6353,1.6349,1.6351,102600000.0
2008-07-07 14:04:00,1.6351,1.6353,1.6351,1.6352,82000000.0
2008-07-07 14:05:00,1.6352,1.6353,1.635,1.6353,149200000.0
2008-07-07 14:06:00,1.6354,1.6356,1.6353,1.6353,128800000.0
2008-07-07 14:07:00,1.6353,1.6354,1.6352,1.6353,87200000.0
2008-07-07 14:08:00,1.6353,1.6354,1.63525,1.63525,37800000.0
2008-07-07 14:09:00,1.6352,1.6355,1.6351,1.6354,164700000.0
2008-07-07 14:10:00,1.6354,1.6356,1.6354,1.6354,302500000.0
2008-07-07 14:11:00,1.6354,1.6356,1.6354,1.6356,265800000.0
2008-07-07 14:12:00,1.6356,1.6357,1.6351,1.6355,385200000.0
2008-07-07 14:13:00,1.6355,1.6356,1.6352,1.6355,180900000.0
2008-07-07 14:14:00,1.6355,1.6362,1.6354,1.63615,128800000.0
2008-07-07 14:15:00,1.6362,1.6366,1.6362,1.6364,551200000.0
2008-07-07 14:16:00,1.6364,1.6366,1.6363,1.6364,398100000.0
2008-07-07 14:17:00,1.6364,1.63675,1.6362,1.6366,485100000.0
2008-07-07 14:18:00,1.6366,1.637,1.6365,1.6366,448800000.0
2008-07-07 14:19:00,1.6366,1.6368,1.6365,1.6365,229400000.0
2008-07-07 14:20:00,1.6365,1.637,1.6365,1.6369,140500000.0
2008-07-07 14:21:00,1.6369,1.6373,1.63685,1.6371,225300000.0
2008-07-07 14:22:00,1.6371,1.6373,1.637,1.637,191500000.0
2008-07-07 14:23:00,1.6372,1.6372,1.6369,1.637,337600000.0
2008-07-07 14:24:00,1.6371,1.6374,1.63695,1.6373,295900000.0
2008-07-07 14:25:00,1.6374,1.6374,1.6371,1.6372,107600000.0
2008-07-07 14:26:00,1.6371,1.6377,1.6371,1.63745,283900000.0
2008-07-07 14:27:00,1.6376,1.638,1.63755,1.6378,209300000.0
2008-07-07 14:28:00,1.6378,1.6378,1.6372,1.63755,265300000.0
2008-07-07 14:29:00,1.63755,1.6382,1.6373,1.6377,346700000.0
2008-07-07 14:30:00,1.63785,1.6382,1.63765,1.63765,323400000.0
2008-07-07 14:31:00,1.6377,1.6381,1.6377,1.6381,262200000.0
2008-07-07 14:32:00,1.6381,1.6385,1.63795,1.6384,195200000.0
2008-07-07 14:33:00,1.6384,1.6385,1.6382,1.6385,167700000.0
2008-07-07 14:34:00,1.6385,1.63905,1.6385,1.6388,207400000.0
2008-07-07 14:35:00,1.6388,1.639,1.6387,1.6387,175700000.0
2008-07-07 14:36:00,1.6387,1.6387,1.638,1.63805,269600000.0
2008-07-07 14:37:00,1.6381,1.6382,1.6379,1.6381,246400000.0
2008-07-07 14:38:00,1.6381,1.6384,1.63795,1.6382,342500000.0
2008-07-07 14:39:00,1.6382,1.6384,1.638,1.6383,467500000.0
2008-07-07 14:40:00,1.6383,1.6383,1.6378,1.638,460400000.0
2008-07-07 14:41:00,1.638,1.638,1.63765,1.63765,239400000.0
2008-07-07 14:42:00,1.6376,1.6379,1.6375,1.6376,145200000.0
2008-07-07 14:43:00,1.6376,1.6381,1.6375,1.6381,313300000.0
2008-07-07 14:44:00,1.6381,1.6381,1.6371,1.63725,335300000.0
2008-07-07 14:45:00,1.63725,1.6373,1.63685,1.63695,423900000.0
2008-07-07 14:46:00,1.637,1.6374,1.637,1.6373,329800000.0
2008-07-07 14:47:00,1.63725,1.6373,1.637,1.6373,214500000.0
2008-07-07 14:48:00,1.6373,1.6374,1.637,1.6372,408200000.0
2008-07-07 14:49:00,1.63715,1.63725,1.6369,1.637,223300000.0
2008-07-07 14:50:00,1.6368,1.63705,1.6367,1.63675,528400000.0
2008-07-07 14:51:00,1.6368,1.6369,1.63665,1.6369,201000000.0
2008-07-07 14:52:00,1.6367,1.637,1.6367,1.6369,67800000.0
2008-07-07 14:53:00,1.6369,1.6377,1.6369,1.6374,311900000.0
2008-07-07 14:54:00,1.6373,1.63755,1.6373,1.6374,191500000.0
2008-07-07 14:55:00,1.6374,1.6377,1.6374,1.6376,280000000.0
2008-07-07 14:56:00,1.6376,1.6376,1.6373,1.6375,328900000.0
2008-07-07 14:57:00,1.6375,1.6376,1.6373,1.6376,130300000.0
2008-07-07 14:58:00,1.6376,1.6378,1.6375,1.6376,162000000.0
2008-07-07 14:59:00,1.6378,1.6384,1.6377,1.6379,292200000.0
2008-07-07 15:00:00,1.6379,1.6382,1.6377,1.638,259100000.0
2008-07-07 15:01:00,1.638,1.638,1.6376,1.6377,163800000.0
2008-07-07 15:02:00,1.6377,1.63855,1.6376,1.6385,270400000.0
2008-07-07 15:03:00,1.6385,1.639,1.63845,1.6386,301900000.0
2008-07-07 15:04:00,1.6386,1.6392,1.6385,1.6391,216800000.0
2008-07-07 15:05:00,1.6391,1.6392,1.63875,1.6392,180700000.0
2008-07-07 15:06:00,1.6392,1.6398,1.6392,1.6396,246200000.0
2008-07-07 15:07:00,1.6396,1.6396,1.6389,1.6392,418500000.0
2008-07-07 15:08:00,1.6392,1.6394,1.6388,1.6389,202000000.0
2008-07-07 15:09:00,1.6389,1.6389,1.6385,1.6387,142800000.0
2008-07-07 15:10:00,1.6387,1.6387,1.6385,1.63855,302000000.0
2008-07-07 15:11:00,1.6387,1.6389,1.6382,1.63845,254100000.0
2008-07-07 15:12:00,1.63845,1.6386,1.6383,1.6386,189700000.0
2008-07-07 15:13:00,1.6386,1.6386,1.6381,1.6382,177300000.0
2008-07-07 15:14:00,1.6382,1.6385,1.6379,1.6385,170100000.0
2008-07-07 15:15:00,1.6385,1.6387,1.6379,1.6379,183700000.0
2008-07-07 15:16:00,1.6379,1.6389,1.6377,1.6387,416900000.0
2008-07-07 15:17:00,1.6387,1.6388,1.6382,1.6382,263800000.0
2008-07-07 15:18:00,1.6382,1.6385,1.638,1.6382,372700000.0
2008-07-07 15:19:00,1.6382,1.6384,1.6379,1.638,266900000.0
2008-07-07 15:20:00,1.638,1.6386,1.63785,1.6383,536000000.0
2008-07-07 15:21:00,1.63835,1.6392,1.6383,1.6391,369500000.0
2008-07-07 15:22:00,1.6391,1.6396,1.639,1.6391,375600000.0
2008-07-07 15:23:00,1.6391,1.6395,1.6388,1.6392,395200000.0
2008-07-07 15:24:00,1.6392,1.6397,1.63915,1.6395,277400000.0
2008-07-07 15:25:00,1.6395,1.6404,1.63945,1.6401,418900000.0
2008-07-07 15:26:00,1.6401,1.6408,1.6401,1.6404,286100000.0
2008-07-07 15:27:00,1.6404,1.6405,1.6401,1.64035,288900000.0
2008-07-07 15:28:00,1.6405,1.6414,1.6404,1.6408,410800000.0
2008-07-07 15:29:00,1.6408,1.6413,1.64045,1.6413,352100000.0
2008-07-07 15:30:00,1.6413,1.6413,1.6405,1.6408,430100000.0
2008-07-07 15:31:00,1.6408,1.6412,1.6407,1.6407,292200000.0
2008-07-07 15:32:00,1.6408,1.641,1.6404,1.64055,328200000.0
2008-07-07 15:33:00,1.6406,1.641,1.64045,1.641,452500000.0
2008-07-07 15:34:00,1.641,1.641,1.6407,1.6408,208400000.0
2008-07-07 15:35:00,1.64085,1.64095,1.6405,1.6406,380900000.0
2008-07-07 15:36:00,1.6406,1.6409,1.6404,1.6406,316400000.0
2008-07-07 15:37:00,1.6406,1.6409,1.6401,1.6402,482300000.0
2008-07-07 15:38:00,1.6402,1.64065,1.6402,1.64055,551600000.0
2008-07-07 15:39:00,1.64055,1.6407,1.6403,1.6407,505700000.0
2008-07-07 15:40:00,1.6407,1.64115,1.6407,1.6409,452000000.0
2008-07-07 15:41:00,1.6409,1.641,1.6403,1.64055,418800000.0
2008-07-07 15:42:00,1.6405,1.6405,1.6403,1.6405,355800000.0
2008-07-07 15:43:00,1.6405,1.6408,1.6404,1.6406,374900000.0
2008-07-07 15:44:00,1.6404,1.6409,1.6404,1.6409,373900000.0
2008-07-07 15:45:00,1.6409,1.64175,1.6407,1.64145,450700000.0
2008-07-07 15:46:00,1.64135,1.64185,1.6411,1.6416,398000000.0
2008-07-07 15:47:00,1.6416,1.6416,1.6411,1.6414,406800000.0
2008-07-07 15:48:00,1.6414,1.6414,1.6405,1.64065,535100000.0
2008-07-07 15:49:00,1.6405,1.6408,1.6404,1.6407,448100000.0
2008-07-07 15:50:00,1.6407,1.64075,1.6402,1.6403,334100000.0
2008-07-07 15:51:00,1.64035,1.6406,1.64,1.6402,293400000.0
2008-07-07 15:52:00,1.6402,1.6402,1.6398,1.64005,374000000.0
2008-07-07 15:53:00,1.6401,1.6403,1.6399,1.6403,196100000.0
2008-07-07 15:54:00,1.6402,1.6406,1.6402,1.6404,273700000.0
2008-07-07 15:55:00,1.6404,1.6404,1.6398,1.64,256400000.0
2008-07-07 15:56:00,1.63995,1.6403,1.63995,1.6401,209200000.0
2008-07-07 15:57:00,1.6403,1.6404,1.6398,1.6399,395000000.0
2008-07-07 15:58:00,1.6399,1.6404,1.6399,1.6402,269700000.0
2008-07-07 15:59:00,1.6402,1.6409,1.6402,1.6409,256200000.0
2008-07-07 16:00:00,1.6409,1.6411,1.6406,1.6407,445400000.0
2008-07-07 16:01:00,1.6406,1.6411,1.6406,1.641,420200000.0
2008-07-07 16:02:00,1.6411,1.6412,1.64085,1.641,346200000.0
2008-07-07 16:03:00,1.64095,1.6411,1.6408,1.6411,238000000.0
2008-07-07 16:04:00,1.6411,1.6414,1.6404,1.6406,649800000.0
2008-07-07 16:05:00,1.6406,1.6407,1.6404,1.64065,511100000.0
2008-07-07 16:06:00,1.6405,1.64095,1.6405,1.64095,416600000.0
2008-07-07 16:07:00,1.6409,1.64095,1.6406,1.6406,168200000.0
2008-07-07 16:08:00,1.6406,1.6411,1.6406,1.6409,262900000.0
2008-07-07 16:09:00,1.6409,1.6411,1.6408,1.64105,462500000.0
2008-07-07 16:10:00,1.64105,1.64125,1.6407,1.6411,429500000.0
2008-07-07 16:11:00,1.6411,1.6411,1.6406,1.6408,331600000.0
2008-07-07 16:12:00,1.6408,1.64125,1.6408,1.64105,328700000.0
2008-07-07 16:13:00,1.6411,1.64115,1.6407,1.6409,570700000.0
2008-07-07 16:14:00,1.6409,1.6411,1.6405,1.6405,547200000.0
2008-07-07 16:15:00,1.64055,1.641,1.6403,1.6409,376100000.0
2008-07-07 16:16:00,1.6409,1.6411,1.6408,1.6408,198000000.0
2008-07-07 16:17:00,1.6408,1.641,1.6404,1.6406,328300000.0
2008-07-07 16:18:00,1.6404,1.6408,1.6401,1.6406,424000000.0
2008-07-07 16:19:00,1.6407,1.6415,1.6407,1.6415,278400000.0
2008-07-07 16:20:00,1.6415,1.6418,1.6413,1.6418,386900000.0
2008-07-07 16:21:00,1.6418,1.6419,1.64155,1.6419,435400000.0
2008-07-07 16:22:00,1.6419,1.6421,1.6417,1.64185,501400000.0
2008-07-07 16:23:00,1.64185,1.6422,1.6416,1.6421,547800000.0
2008-07-07 16:24:00,1.64215,1.6424,1.6419,1.6421,231100000.0
2008-07-07 16:25:00,1.6421,1.6426,1.6419,1.6422,367300000.0
2008-07-07 16:26:00,1.6422,1.64235,1.64205,1.6421,219200000.0
2008-07-07 16:27:00,1.6421,1.6423,1.6418,1.64185,515500000.0
2008-07-07 16:28:00,1.6418,1.6422,1.6416,1.6421,724199998.0
2008-07-07 16:29:00,1.642,1.6425,1.6419,1.642,735000000.0
2008-07-07 16:30:00,1.642,1.6421,1.6415,1.642,515300000.0
2008-07-07 16:31:00,1.642,1.64235,1.6417,1.6422,600800000.0
2008-07-07 16:32:00,1.6422,1.64225,1.6417,1.6417,386700000.0
2008-07-07 16:33:00,1.6417,1.64205,1.6416,1.64175,212500000.0
2008-07-07 16:34:00,1.642,1.642,1.6415,1.6415,481100000.0
2008-07-07 16:35:00,1.6416,1.6418,1.6412,1.6417,385600000.0
2008-07-07 16:36:00,1.6417,1.6417,1.6411,1.6412,451200000.0
2008-07-07 16:37:00,1.6412,1.6415,1.6411,1.6413,411500000.0
2008-07-07 16:38:00,1.6414,1.6415,1.6412,1.64125,337300000.0
2008-07-07 16:39:00,1.6414,1.6415,1.6412,1.6413,152300000.0
2008-07-07 16:40:00,1.6412,1.6414,1.6411,1.6412,262200000.0
2008-07-07 16:41:00,1.6412,1.64125,1.641,1.64105,236100000.0
2008-07-07 16:42:00,1.64105,1.64155,1.641,1.6414,304000000.0
2008-07-07 16:43:00,1.6414,1.64185,1.6414,1.6416,426500000.0
2008-07-07 16:44:00,1.6416,1.64165,1.6415,1.64155,250000000.0
2008-07-07 16:45:00,1.64155,1.6418,1.6412,1.6413,368500000.0
2008-07-07 16:46:00,1.6412,1.6417,1.6412,1.6413,398400000.0
2008-07-07 16:47:00,1.6412,1.6414,1.6409,1.641,294100000.0
2008-07-07 16:48:00,1.6412,1.6416,1.641,1.6414,286200000.0
2008-07-07 16:49:00,1.6413,1.6415,1.6413,1.6415,93700000.0
2008-07-07 16:50:00,1.6415,1.6418,1.6411,1.64155,490700000.0
2008-07-07 16:51:00,1.64155,1.6421,1.6414,1.64155,324600000.0
2008-07-07 16:52:00,1.6414,1.6417,1.6414,1.64145,277600000.0
2008-07-07 16:53:00,1.64145,1.64165,1.6412,1.6415,523200000.0
2008-07-07 16:54:00,1.64155,1.64165,1.641,1.641,397700000.0
2008-07-07 16:55:00,1.641,1.6413,1.64085,1.6411,297400000.0
2008-07-07 16:56:00,1.6411,1.6413,1.6409,1.64115,407000000.0
2008-07-07 16:57:00,1.64115,1.64125,1.6407,1.6408,259800000.0
2008-07-07 16:58:00,1.6408,1.6416,1.6408,1.6416,354700000.0
2008-07-07 16:59:00,1.6416,1.642,1.6405,1.6406,484400002.0
2008-07-07 17:00:00,1.64065,1.64085,1.6404,1.64085,600900000.0
2008-07-07 17:01:00,1.6407,1.6409,1.6404,1.64055,403000000.0
2008-07-07 17:02:00,1.6407,1.6408,1.6404,1.6408,381600000.0
2008-07-07 17:03:00,1.6407,1.641,1.6407,1.6408,233500000.0
2008-07-07 17:04:00,1.6408,1.6409,1.6405,1.6406,271500000.0
2008-07-07 17:05:00,1.6408,1.6409,1.6399,1.6402,216600000.0
2008-07-07 17:06:00,1.6402,1.6408,1.6399,1.6405,318600000.0
2008-07-07 17:07:00,1.6405,1.6407,1.6397,1.63985,266000000.0
2008-07-07 17:08:00,1.6398,1.6405,1.6398,1.6403,493000000.0
2008-07-07 17:09:00,1.6403,1.6407,1.64,1.64055,331600000.0
2008-07-07 17:10:00,1.6405,1.6408,1.6405,1.6406,361600000.0
2008-07-07 17:11:00,1.6406,1.6408,1.6405,1.6405,432000000.0
2008-07-07 17:12:00,1.6405,1.64085,1.6405,1.6407,361700000.0
2008-07-07 17:13:00,1.6406,1.64105,1.6406,1.6409,391000000.0
2008-07-07 17:14:00,1.6409,1.64105,1.6405,1.6406,452400000.0
2008-07-07 17:15:00,1.6406,1.6411,1.6405,1.64055,479300000.0
2008-07-07 17:16:00,1.6405,1.6408,1.6405,1.6406,365600000.0
2008-07-07 17:17:00,1.6406,1.6409,1.6406,1.6408,176000000.0
2008-07-07 17:18:00,1.6408,1.64095,1.6407,1.6407,237600000.0
2008-07-07 17:19:00,1.6407,1.64085,1.6405,1.6405,406000000.0
2008-07-07 17:20:00,1.6406,1.64075,1.6405,1.6405,228600000.0
2008-07-07 17:21:00,1.64055,1.6406,1.6404,1.6404,435300000.0
2008-07-07 17:22:00,1.6404,1.6406,1.6402,1.6405,276000000.0
2008-07-07 17:23:00,1.6405,1.6407,1.6402,1.6407,252600000.0
2008-07-07 17:24:00,1.6407,1.6408,1.64045,1.64065,523200000.0
2008-07-07 17:25:00,1.64055,1.6409,1.64055,1.6408,74800000.0
2008-07-07 17:26:00,1.6408,1.6408,1.6404,1.6407,359400000.0
2008-07-07 17:27:00,1.64075,1.6409,1.6404,1.6404,580300000.0
2008-07-07 17:28:00,1.64045,1.64075,1.6403,1.6407,285000000.0
2008-07-07 17:29:00,1.6408,1.6409,1.64065,1.64065,373800000.0
2008-07-07 17:30:00,1.6407,1.6412,1.6404,1.6407,491600000.0
2008-07-07 17:31:00,1.6408,1.6408,1.6405,1.6406,298000000.0
2008-07-07 17:32:00,1.64065,1.64065,1.6404,1.6404,332600000.0
2008-07-07 17:33:00,1.6404,1.64095,1.6404,1.64085,245000000.0
2008-07-07 17:34:00,1.6409,1.6411,1.6408,1.6411,334800000.0
2008-07-07 17:35:00,1.641,1.6412,1.6408,1.641,386700000.0
2008-07-07 17:36:00,1.6409,1.64115,1.6409,1.6411,338000000.0
2008-07-07 17:37:00,1.64115,1.64115,1.6406,1.6408,183700000.0
2008-07-07 17:38:00,1.6408,1.641,1.6407,1.641,308000000.0
2008-07-07 17:39:00,1.64105,1.64145,1.6407,1.6407,393500000.0
2008-07-07 17:40:00,1.6407,1.641,1.6407,1.6409,514200000.0
2008-07-07 17:41:00,1.6409,1.641,1.6406,1.6409,284300000.0
2008-07-07 17:42:00,1.6409,1.6411,1.6408,1.6409,418800000.0
2008-07-07 17:43:00,1.641,1.6411,1.64085,1.64105,354700000.0
2008-07-07 17:44:00,1.6411,1.6413,1.64095,1.6411,337400000.0
2008-07-07 17:45:00,1.6411,1.6413,1.6408,1.6409,347400000.0
2008-07-07 17:46:00,1.6409,1.6409,1.6404,1.64055,363700000.0
2008-07-07 17:47:00,1.6406,1.6409,1.6404,1.6407,338000000.0
2008-07-07 17:48:00,1.64065,1.64095,1.64065,1.6409,164200000.0
2008-07-07 17:49:00,1.6409,1.6412,1.6409,1.641,148500000.0
2008-07-07 17:50:00,1.641,1.6412,1.6407,1.6407,209000000.0
2008-07-07 17:51:00,1.6407,1.641,1.6407,1.6408,122700000.0
2008-07-07 17:52:00,1.6408,1.6413,1.6408,1.641,337200000.0
2008-07-07 17:53:00,1.641,1.6413,1.6407,1.6412,405500000.0
2008-07-07 17:54:00,1.6412,1.64125,1.641,1.641,202200000.0
2008-07-07 17:55:00,1.6411,1.64165,1.641,1.6414,422800000.0
2008-07-07 17:56:00,1.6414,1.6417,1.6412,1.6417,219900000.0
2008-07-07 17:57:00,1.6417,1.6417,1.6413,1.6413,296400000.0
2008-07-07 17:58:00,1.6413,1.6416,1.6413,1.6415,184000000.0
2008-07-07 17:59:00,1.6415,1.6417,1.6412,1.6414,374500000.0
2008-07-07 18:00:00,1.6414,1.64185,1.6413,1.6416,381800000.0
2008-07-07 18:01:00,1.6416,1.6417,1.6414,1.6416,164600000.0
2008-07-07 18:02:00,1.6416,1.6422,1.6415,1.6421,123600000.0
2008-07-07 18:03:00,1.6421,1.6421,1.6418,1.6419,130100000.0
2008-07-07 18:04:00,1.64195,1.64205,1.6419,1.6419,53200000.0
2008-07-07 18:05:00,1.642,1.6421,1.6419,1.6419,46700000.0
2008-07-07 18:06:00,1.642,1.6421,1.6416,1.6417,140100000.0
2008-07-07 18:07:00,1.6418,1.6421,1.6416,1.6421,396300000.0
2008-07-07 18:08:00,1.6421,1.6421,1.6417,1.6418,224500000.0
2008-07-07 18:09:00,1.6418,1.6418,1.6415,1.6417,124100000.0
2008-07-07 18:10:00,1.6417,1.642,1.6416,1.642,73200000.0
2008-07-07 18:11:00,1.642,1.6421,1.6417,1.6421,121200000.0
2008-07-07 18:12:00,1.6421,1.6421,1.6418,1.6418,104600000.0
2008-07-07 18:13:00,1.6418,1.6422,1.6418,1.6422,28300000.0
2008-07-07 18:14:00,1.6422,1.6427,1.6422,1.6426,106800000.0
2008-07-07 18:15:00,1.6426,1.6427,1.6422,1.64245,127600000.0
2008-07-07 18:16:00,1.6424,1.6428,1.6423,1.6426,189600000.0
2008-07-07 18:17:00,1.6426,1.6429,1.64215,1.6429,85200000.0
2008-07-07 18:18:00,1.6429,1.643,1.6426,1.6427,119700000.0
2008-07-07 18:19:00,1.6427,1.6432,1.6426,1.6427,180900000.0
2008-07-07 18:20:00,1.6427,1.6428,1.6427,1.6428,48400000.0
2008-07-07 18:21:00,1.6427,1.6431,1.6427,1.643,114500000.0
2008-07-07 18:22:00,1.643,1.6432,1.643,1.6432,91400000.0
2008-07-07 18:23:00,1.6433,1.6435,1.643,1.64305,133800000.0
2008-07-07 18:24:00,1.64305,1.6432,1.6427,1.6432,226700000.0
2008-07-07 18:25:00,1.643,1.6447,1.643,1.6445,384700000.0
2008-07-07 18:26:00,1.6445,1.6447,1.6439,1.64425,353700000.0
2008-07-07 18:27:00,1.64425,1.6445,1.6441,1.64435,325900000.0
2008-07-07 18:28:00,1.6444,1.64485,1.6444,1.64445,450700000.0
2008-07-07 18:29:00,1.64455,1.64515,1.6445,1.645,416900000.0
2008-07-07 18:30:00,1.64505,1.6454,1.64485,1.645,316500000.0
2008-07-07 18:31:00,1.645,1.6456,1.6449,1.6453,274700000.0
2008-07-07 18:32:00,1.64515,1.6458,1.64495,1.6455,259900000.0
2008-07-07 18:33:00,1.6455,1.6455,1.6445,1.6448,421499999.0
2008-07-07 18:34:00,1.6448,1.6451,1.6446,1.6448,215800000.0
2008-07-07 18:35:00,1.6448,1.6451,1.64445,1.6445,221600000.0
2008-07-07 18:36:00,1.6445,1.6451,1.6445,1.645,299700000.0
2008-07-07 18:37:00,1.645,1.6455,1.6449,1.6455,99000000.0
2008-07-07 18:38:00,1.6455,1.6458,1.6453,1.6454,126200000.0
2008-07-07 18:39:00,1.6454,1.6455,1.645,1.6452,138700000.0
2008-07-07 18:40:00,1.6451,1.6453,1.6449,1.6449,120200000.0
2008-07-07 18:41:00,1.645,1.645,1.6446,1.6448,75900000.0
2008-07-07 18:42:00,1.6448,1.6449,1.6445,1.6445,167200000.0
2008-07-07 18:43:00,1.6445,1.6452,1.6445,1.6451,152400000.0
2008-07-07 18:44:00,1.6451,1.6453,1.6451,1.6452,93400000.0
2008-07-07 18:45:00,1.6452,1.6455,1.6452,1.6454,98900000.0
2008-07-07 18:46:00,1.6454,1.6456,1.645,1.645,208100000.0
2008-07-07 18:47:00,1.645,1.645,1.6442,1.6442,98400000.0
2008-07-07 18:48:00,1.6442,1.6445,1.6439,1.64415,205900000.0
2008-07-07 18:49:00,1.6441,1.6444,1.6438,1.6444,231700000.0
2008-07-07 18:50:00,1.6445,1.6445,1.6439,1.6442,161700000.0
2008-07-07 18:51:00,1.6442,1.6446,1.6441,1.6443,225400000.0
2008-07-07 18:52:00,1.6443,1.645,1.6443,1.6445,230400000.0
2008-07-07 18:53:00,1.6446,1.6449,1.6444,1.64445,242300000.0
2008-07-07 18:54:00,1.64445,1.64475,1.6443,1.64455,219600000.0
2008-07-07 18:55:00,1.6447,1.6449,1.6444,1.6448,200900000.0
2008-07-07 18:56:00,1.6448,1.6449,1.6446,1.6448,140000000.0
2008-07-07 18:57:00,1.6448,1.6453,1.6441,1.6442,194300000.0
2008-07-07 18:58:00,1.6445,1.6454,1.6441,1.6449,249600000.0
2008-07-07 18:59:00,1.6449,1.6455,1.6449,1.6451,132600000.0
2008-07-07 19:00:00,1.6451,1.646,1.6451,1.646,257000000.0
2008-07-07 19:01:00,1.646,1.6465,1.6456,1.6457,366100000.0
2008-07-07 19:02:00,1.6458,1.6473,1.6458,1.6473,316600000.0
2008-07-07 19:03:00,1.6473,1.6473,1.6465,1.6468,289800000.0
2008-07-07 19:04:00,1.647,1.647,1.646,1.646,314800000.0
2008-07-07 19:05:00,1.646,1.6467,1.646,1.64655,410600000.0
2008-07-07 19:06:00,1.6465,1.6468,1.6464,1.6467,185300000.0
2008-07-07 19:07:00,1.6467,1.6469,1.6465,1.6465,133500000.0
2008-07-07 19:08:00,1.6465,1.64725,1.6465,1.6472,255600000.0
2008-07-07 19:09:00,1.64725,1.64725,1.6466,1.647,294900000.0
2008-07-07 19:10:00,1.6468,1.647,1.6465,1.6466,111900000.0
2008-07-07 19:11:00,1.6466,1.6466,1.646,1.6461,165600000.0
2008-07-07 19:12:00,1.6461,1.6464,1.6459,1.6464,234900000.0
2008-07-07 19:13:00,1.6464,1.6471,1.6464,1.6467,334300000.0
2008-07-07 19:14:00,1.6467,1.6468,1.6464,1.6467,156900000.0
2008-07-07 19:15:00,1.6467,1.6467,1.6463,1.6465,280200000.0
2008-07-07 19:16:00,1.6465,1.64715,1.6463,1.6468,223600000.0
2008-07-07 19:17:00,1.6468,1.6474,1.6468,1.6471,246400000.0
2008-07-07 19:18:00,1.6471,1.6474,1.6471,1.6473,151100000.0
2008-07-07 19:19:00,1.6474,1.64745,1.6472,1.6472,102100000.0
2008-07-07 19:20:00,1.6472,1.6474,1.6468,1.6474,171400000.0
2008-07-07 19:21:00,1.6473,1.6473,1.6464,1.6468,357000000.0
2008-07-07 19:22:00,1.6468,1.6468,1.6463,1.6467,166800000.0
2008-07-07 19:23:00,1.6467,1.64675,1.6465,1.6465,84300000.0
2008-07-07 19:24:00,1.64655,1.6468,1.6464,1.6464,71400000.0
2008-07-07 19:25:00,1.6464,1.6466,1.6464,1.6466,86200000.0
2008-07-07 19:26:00,1.6467,1.6471,1.6466,1.6468,148900000.0
2008-07-07 19:27:00,1.6468,1.6468,1.6466,1.6467,130800000.0
2008-07-07 19:28:00,1.6467,1.64695,1.6466,1.6467,97600000.0
2008-07-07 19:29:00,1.6467,1.6468,1.6465,1.6466,171800000.0
2008-07-07 19:30:00,1.64665,1.6468,1.6466,1.6468,117500000.0
2008-07-07 19:31:00,1.6468,1.6468,1.6461,1.6463,58900000.0
2008-07-07 19:32:00,1.6463,1.6463,1.6463,1.6463,11900000.0
2008-07-07 19:33:00,1.6462,1.6462,1.6459,1.6461,81700000.0
2008-07-07 19:34:00,1.6461,1.6463,1.6456,1.6459,135700000.0
2008-07-07 19:35:00,1.6459,1.6463,1.6459,1.6463,94500000.0
2008-07-07 19:36:00,1.6463,1.64635,1.6461,1.6461,115400000.0
2008-07-07 19:37:00,1.646,1.6463,1.6459,1.6463,95100000.0
2008-07-07 19:38:00,1.6463,1.6465,1.6463,1.6465,68300000.0
2008-07-07 19:39:00,1.6465,1.6465,1.6464,1.6464,65300000.0
2008-07-07 19:40:00,1.6464,1.6466,1.6461,1.6465,144600000.0
2008-07-07 19:41:00,1.6465,1.6471,1.6465,1.6469,26900000.0
2008-07-07 19:42:00,1.6469,1.6473,1.6469,1.6472,39600000.0
2008-07-07 19:43:00,1.6472,1.6473,1.6471,1.6471,37800000.0
2008-07-07 19:44:00,1.6471,1.6473,1.6471,1.6472,82500000.0
2008-07-07 19:45:00,1.6472,1.6473,1.6471,1.6472,58200000.0
2008-07-07 19:46:00,1.6472,1.6473,1.6471,1.6471,58800000.0
2008-07-07 19:47:00,1.6471,1.6471,1.6468,1.6469,95800000.0
2008-07-07 19:48:00,1.6469,1.6472,1.6468,1.647,83500000.0
2008-07-07 19:49:00,1.647,1.6471,1.6467,1.6471,114000000.0
2008-07-07 19:50:00,1.6471,1.6472,1.647,1.6471,94800000.0
2008-07-07 19:51:00,1.6471,1.6471,1.647,1.6471,28200000.0
2008-07-07 19:52:00,1.6471,1.6473,1.6471,1.6473,46200000.0
2008-07-07 19:53:00,1.64745,1.6477,1.647,1.6471,81700000.0
2008-07-07 19:54:00,1.6471,1.6477,1.6471,1.6477,76700000.0
2008-07-07 19:55:00,1.6477,1.6479,1.647,1.6473,242300000.0
2008-07-07 19:56:00,1.6473,1.6475,1.6467,1.6467,187700000.0
2008-07-07 19:57:00,1.6467,1.6471,1.6465,1.647,119900000.0
2008-07-07 19:58:00,1.647,1.647,1.6464,1.6464,95100000.0
2008-07-07 19:59:00,1.6464,1.6465,1.6464,1.64645,85000000.0
2008-07-07 20:00:00,1.6464,1.6465,1.6463,1.6463,125600000.0
2008-07-07 20:01:00,1.6463,1.6463,1.6462,1.6462,36700000.0
2008-07-07 20:02:00,1.6462,1.64625,1.6458,1.64605,97000000.0
2008-07-07 20:03:00,1.646,1.6461,1.6457,1.646,107900000.0
2008-07-07 20:04:00,1.646,1.6462,1.6458,1.6458,104700000.0
2008-07-07 20:05:00,1.6458,1.646,1.6457,1.646,117700000.0
2008-07-07 20:06:00,1.646,1.6464,1.6459,1.6459,110200000.0
2008-07-07 20:07:00,1.646,1.6464,1.6459,1.6461,116300000.0
2008-07-07 20:08:00,1.646,1.6461,1.6459,1.6459,66600000.0
2008-07-07 20:09:00,1.646,1.6462,1.6458,1.6458,90000000.0
2008-07-07 20:10:00,1.6458,1.646,1.6455,1.6459,142300000.0
2008-07-07 20:11:00,1.6459,1.6459,1.6452,1.6455,178300000.0
2008-07-07 20:12:00,1.6455,1.6456,1.6455,1.6456,20400000.0
2008-07-07 20:13:00,1.6456,1.6457,1.6452,1.6453,87000000.0
2008-07-07 20:14:00,1.6453,1.6455,1.6452,1.6452,104900000.0
2008-07-07 20:15:00,1.6453,1.6456,1.6452,1.6453,94600000.0
2008-07-07 20:16:00,1.6453,1.6455,1.6451,1.6455,202500000.0
2008-07-07 20:17:00,1.6455,1.6455,1.6452,1.6453,157000000.0
2008-07-07 20:18:00,1.6452,1.64535,1.645,1.6451,241800000.0
2008-07-07 20:19:00,1.6451,1.64545,1.6446,1.6447,215400000.0
2008-07-07 20:20:00,1.6446,1.6446,1.644,1.6442,143200000.0
2008-07-07 20:21:00,1.6442,1.6447,1.6441,1.6446,122400000.0
2008-07-07 20:22:00,1.6446,1.6448,1.6444,1.6448,83400000.0
2008-07-07 20:23:00,1.6448,1.6448,1.6442,1.6445,122900000.0
2008-07-07 20:24:00,1.6445,1.64475,1.6443,1.6446,122500000.0
2008-07-07 20:25:00,1.6447,1.6449,1.6446,1.6446,48300000.0
2008-07-07 20:26:00,1.6446,1.64485,1.6445,1.6447,51500000.0
2008-07-07 20:27:00,1.6447,1.64485,1.6446,1.6448,36000000.0
2008-07-07 20:28:00,1.64485,1.6455,1.6447,1.6453,73500000.0
2008-07-07 20:29:00,1.6452,1.6454,1.64515,1.6454,61000000.0
2008-07-07 20:30:00,1.6454,1.6454,1.64475,1.6451,98700000.0
2008-07-07 20:31:00,1.6451,1.6453,1.645,1.645,79000000.0
2008-07-07 20:32:00,1.645,1.6453,1.64485,1.645,70300000.0
2008-07-07 20:33:00,1.6451,1.6451,1.6451,1.6451,12900000.0
2008-07-07 20:34:00,1.6451,1.6451,1.6448,1.6448,33200000.0
2008-07-07 20:35:00,1.6449,1.645,1.6448,1.6448,39700000.0
2008-07-07 20:36:00,1.6448,1.645,1.6448,1.6448,31000000.0
2008-07-07 20:37:00,1.6448,1.6448,1.6448,1.6448,33500000.0
2008-07-07 20:38:00,1.6448,1.645,1.6448,1.645,23000000.0
2008-07-07 20:39:00,1.645,1.6451,1.645,1.6451,32500000.0
2008-07-07 20:40:00,1.6451,1.64525,1.6451,1.6452,27700000.0
2008-07-07 20:41:00,1.6453,1.6454,1.6453,1.6454,28000000.0
2008-07-07 20:42:00,1.64555,1.64605,1.6454,1.6456,87900000.0
2008-07-07 20:43:00,1.64555,1.6457,1.6454,1.6454,31500000.0
2008-07-07 20:44:00,1.6454,1.6455,1.6453,1.6455,51100000.0
2008-07-07 20:45:00,1.6455,1.6458,1.6454,1.6456,61300000.0
2008-07-07 20:46:00,1.6456,1.6462,1.6456,1.6462,139700000.0
2008-07-07 20:47:00,1.6462,1.6464,1.6461,1.6464,97100000.0
2008-07-07 20:48:00,1.6464,1.6465,1.6459,1.6459,174100000.0
2008-07-07 20:49:00,1.6459,1.6464,1.6459,1.6463,101500000.0
2008-07-07 20:50:00,1.6463,1.6463,1.646,1.64625,59500000.0
2008-07-07 20:51:00,1.64625,1.64645,1.646,1.6462,94900000.0
2008-07-07 20:52:00,1.6461,1.6462,1.646,1.6461,77400000.0
2008-07-07 20:53:00,1.6461,1.6463,1.646,1.6463,58700000.0
2008-07-07 20:54:00,1.6463,1.64665,1.6462,1.6464,152300000.0
2008-07-07 20:55:00,1.6464,1.6466,1.6463,1.6463,78900000.0
2008-07-07 20:56:00,1.6462,1.6464,1.6461,1.6463,86700000.0
2008-07-07 20:57:00,1.64645,1.64665,1.6462,1.6463,120000000.0
2008-07-07 20:58:00,1.6463,1.6467,1.6461,1.6463,152900000.0
2008-07-07 20:59:00,1.64635,1.6466,1.646,1.6465,139500000.0
2008-07-07 21:00:00,1.6464,1.64665,1.6463,1.6465,220000000.0
2008-07-07 21:01:00,1.6467,1.6468,1.6464,1.6466,165200000.0
2008-07-07 21:02:00,1.6466,1.64695,1.6464,1.6466,274600000.0
2008-07-07 21:03:00,1.6466,1.6466,1.6462,1.6463,219600000.0
2008-07-07 21:04:00,1.64635,1.64655,1.6462,1.6462,102200000.0
2008-07-07 21:05:00,1.6463,1.64635,1.6462,1.64635,89400000.0
2008-07-07 21:06:00,1.64625,1.64645,1.6462,1.6462,78100000.0
2008-07-07 21:07:00,1.6462,1.6464,1.6462,1.6464,242900000.0
2008-07-07 21:08:00,1.6464,1.6464,1.6462,1.6462,18400000.0
2008-07-07 21:09:00,1.6462,1.6462,1.6461,1.6461,62100000.0
2008-07-07 21:10:00,1.6461,1.6461,1.6459,1.6459,36900000.0
2008-07-07 21:11:00,1.6459,1.6464,1.6456,1.6462,151100000.0
2008-07-07 21:12:00,1.6462,1.6463,1.6458,1.64595,156700000.0
2008-07-07 21:13:00,1.6459,1.6462,1.6459,1.6462,89800000.0
2008-07-07 21:14:00,1.646,1.6465,1.646,1.64635,47700000.0
2008-07-07 21:15:00,1.64635,1.6465,1.6461,1.6462,51900000.0
2008-07-07 21:16:00,1.6462,1.6462,1.646,1.6462,58200000.0
2008-07-07 21:17:00,1.6462,1.6464,1.6459,1.6464,73500000.0
2008-07-07 21:18:00,1.6464,1.6464,1.6462,1.6463,58900000.0
2008-07-07 21:19:00,1.6463,1.6465,1.6462,1.6463,49200000.0
2008-07-07 21:20:00,1.6462,1.6466,1.6462,1.6466,82100000.0
2008-07-07 21:21:00,1.6466,1.6466,1.6462,1.6464,88000000.0
2008-07-07 21:22:00,1.6464,1.6469,1.6464,1.6464,149400000.0
2008-07-07 21:23:00,1.6464,1.6469,1.6463,1.64655,175600000.0
2008-07-07 21:24:00,1.6466,1.6467,1.6463,1.64645,126400000.0
2008-07-07 21:25:00,1.64645,1.6466,1.6464,1.6465,31500000.0
2008-07-07 21:26:00,1.6465,1.6465,1.6463,1.6464,15400000.0
2008-07-07 21:27:00,1.6465,1.6465,1.6457,1.6461,90000000.0
2008-07-07 21:28:00,1.6461,1.6466,1.646,1.64635,129800000.0
2008-07-07 21:29:00,1.64635,1.6464,1.6459,1.6463,58600000.0
2008-07-07 21:30:00,1.6462,1.6462,1.64515,1.64545,153800000.0
2008-07-07 21:31:00,1.6453,1.6455,1.64475,1.6453,129600000.0
2008-07-07 21:32:00,1.6453,1.64535,1.6441,1.6444,82300000.0
2008-07-07 21:33:00,1.6444,1.64475,1.6437,1.644,242300000.0
2008-07-07 21:34:00,1.64405,1.6445,1.6438,1.6439,219100000.0
2008-07-07 21:35:00,1.6439,1.6442,1.6438,1.6441,185500000.0
2008-07-07 21:36:00,1.6441,1.64435,1.644,1.64415,75800000.0
2008-07-07 21:37:00,1.6442,1.64425,1.64395,1.6441,188100000.0
2008-07-07 21:38:00,1.6441,1.6443,1.6439,1.644,304900000.0
2008-07-07 21:39:00,1.6438,1.6441,1.6436,1.644,224300000.0
2008-07-07 21:40:00,1.644,1.6445,1.6438,1.6445,122500000.0
2008-07-07 21:41:00,1.6445,1.6445,1.6442,1.6443,58900000.0
2008-07-07 21:42:00,1.6443,1.6447,1.644,1.64435,86900000.0
2008-07-07 21:43:00,1.64435,1.64495,1.64415,1.6444,289900000.0
2008-07-07 21:44:00,1.6444,1.645,1.6443,1.6449,180600000.0
2008-07-07 21:45:00,1.6449,1.645,1.6447,1.6448,142600000.0
2008-07-07 21:46:00,1.6448,1.6449,1.6447,1.6448,28000000.0
2008-07-07 21:47:00,1.6448,1.645,1.6448,1.6449,32400000.0
2008-07-07 21:48:00,1.6449,1.645,1.6449,1.6449,37500000.0
2008-07-07 21:49:00,1.6449,1.6451,1.6449,1.64505,54500000.0
2008-07-07 21:50:00,1.64505,1.64525,1.64505,1.64525,51400000.0
2008-07-07 21:51:00,1.6453,1.6453,1.6451,1.6453,62400000.0
2008-07-07 21:52:00,1.6453,1.6454,1.64505,1.64505,53300000.0
2008-07-07 21:53:00,1.645,1.64525,1.645,1.6452,23000000.0
2008-07-07 21:54:00,1.6452,1.64535,1.64485,1.64495,81600000.0
2008-07-07 21:55:00,1.6449,1.6449,1.6446,1.6449,52800000.0
2008-07-07 21:56:00,1.6449,1.6449,1.6448,1.6449,14000000.0
2008-07-07 21:57:00,1.6449,1.6451,1.6449,1.6451,69200000.0
2008-07-07 21:58:00,1.6449,1.6451,1.6443,1.64505,260400000.0
2008-07-07 21:59:00,1.64505,1.6451,1.64455,1.64455,143400000.0
2008-07-07 22:00:00,1.6444,1.64515,1.6444,1.6448,81600000.0
2008-07-07 22:01:00,1.6447,1.6449,1.6444,1.64465,76400000.0
2008-07-07 22:02:00,1.6444,1.645,1.6444,1.645,34400000.0
2008-07-07 22:03:00,1.645,1.645,1.6443,1.64445,49200000.0
2008-07-07 22:04:00,1.64455,1.645,1.64415,1.64415,70900000.0
2008-07-07 22:05:00,1.64415,1.6443,1.6439,1.64405,48500000.0
2008-07-07 22:06:00,1.6441,1.64415,1.6439,1.6441,15400000.0
2008-07-07 22:07:00,1.64425,1.6446,1.6439,1.6443,29000000.0
2008-07-07 22:08:00,1.64435,1.6444,1.6442,1.6444,6000000.0
2008-07-07 22:09:00,1.6444,1.64445,1.644,1.6442,24500000.0
2008-07-07 22:10:00,1.64425,1.6443,1.644,1.644,25800000.0
2008-07-07 22:11:00,1.644,1.644,1.6439,1.644,8700000.0
2008-07-07 22:12:00,1.644,1.6442,1.6439,1.6442,39100000.0
2008-07-07 22:13:00,1.6442,1.6442,1.6439,1.6439,29500000.0
2008-07-07 22:14:00,1.6439,1.6441,1.6439,1.644,12500000.0
2008-07-07 22:15:00,1.644,1.644,1.6436,1.6436,71300000.0
2008-07-07 22:16:00,1.6436,1.6436,1.6434,1.6436,23000000.0
2008-07-07 22:17:00,1.6436,1.6438,1.6436,1.6438,14000000.0
2008-07-07 22:18:00,1.6436,1.64405,1.6436,1.6438,50000000.0
2008-07-07 22:19:00,1.6438,1.6443,1.6438,1.644,31200000.0
2008-07-07 22:20:00,1.644,1.64425,1.6437,1.6442,50200000.0
2008-07-07 22:21:00,1.6441,1.6442,1.6439,1.6439,32500000.0
2008-07-07 22:22:00,1.644,1.644,1.644,1.644,5000000.0
2008-07-07 22:23:00,1.644,1.644,1.6439,1.644,6500000.0
2008-07-07 22:24:00,1.644,1.644,1.6436,1.6437,17000000.0
2008-07-07 22:25:00,1.6437,1.64395,1.6437,1.6439,14500000.0
2008-07-07 22:26:00,1.64385,1.6441,1.6437,1.6441,10000000.0
2008-07-07 22:27:00,1.6441,1.6441,1.6437,1.6438,33200000.0
2008-07-07 22:28:00,1.6439,1.6439,1.6438,1.6439,10500000.0
2008-07-07 22:29:00,1.64395,1.64395,1.6438,1.6438,17000000.0
2008-07-07 22:30:00,1.6438,1.6439,1.6437,1.6437,32000000.0
2008-07-07 22:31:00,1.6437,1.6437,1.6437,1.6437,5000000.0
2008-07-07 22:32:00,1.6437,1.6437,1.6437,1.6437,2500000.0
2008-07-07 22:33:00,1.6437,1.6437,1.6436,1.6436,16100000.0
2008-07-07 22:34:00,1.64385,1.644,1.6433,1.6434,86300000.0
2008-07-07 22:35:00,1.6434,1.6438,1.6433,1.6436,50700000.0
2008-07-07 22:36:00,1.6436,1.6438,1.6434,1.6434,31900000.0
2008-07-07 22:37:00,1.64355,1.6436,1.6434,1.6435,36000000.0
2008-07-07 22:38:00,1.6435,1.6436,1.6433,1.6434,73300000.0
2008-07-07 22:39:00,1.6434,1.6437,1.64335,1.6437,70600000.0
2008-07-07 22:40:00,1.6437,1.6439,1.6435,1.6437,54600000.0
2008-07-07 22:41:00,1.64375,1.64395,1.64375,1.64385,7000000.0
2008-07-07 22:42:00,1.6438,1.6438,1.6437,1.6437,7500000.0
2008-07-07 22:43:00,1.6436,1.6438,1.6436,1.6436,11100000.0
2008-07-07 22:44:00,1.6436,1.64375,1.6435,1.6437,32500000.0
2008-07-07 22:45:00,1.6437,1.6437,1.6435,1.6437,53000000.0
2008-07-07 22:46:00,1.6437,1.6439,1.6436,1.6439,43800000.0
2008-07-07 22:47:00,1.6439,1.6439,1.6438,1.6439,23000000.0
2008-07-07 22:48:00,1.6439,1.6439,1.6438,1.6438,14000000.0
2008-07-07 22:49:00,1.6439,1.644,1.6439,1.644,15500000.0
2008-07-07 22:50:00,1.644,1.6441,1.644,1.644,17400000.0
2008-07-07 22:51:00,1.6441,1.6441,1.6439,1.6439,15000000.0
2008-07-07 22:52:00,1.6439,1.6439,1.6439,1.6439,7500000.0
2008-07-07 22:53:00,1.6439,1.644,1.6436,1.6439,26100000.0
2008-07-07 22:54:00,1.6439,1.6439,1.6437,1.6438,25100000.0
2008-07-07 22:55:00,1.6439,1.6441,1.6438,1.6441,27600000.0
2008-07-07 22:56:00,1.6441,1.6442,1.6441,1.6442,16500000.0
2008-07-07 22:57:00,1.6442,1.6442,1.6441,1.6441,25200000.0
2008-07-07 22:58:00,1.6441,1.6446,1.64375,1.6438,51200000.0
2008-07-07 22:59:00,1.64375,1.64395,1.64335,1.64335,16200000.0
2008-07-07 23:00:00,1.6435,1.6438,1.6435,1.6437,10000000.0
2008-07-07 23:01:00,1.644,1.644,1.6437,1.6437,10000000.0
2008-07-07 23:02:00,1.64395,1.64395,1.6435,1.64355,10000000.0
2008-07-07 23:03:00,1.6436,1.6436,1.6434,1.6434,10000000.0
2008-07-07 23:04:00,1.6433,1.6437,1.6433,1.6437,13400000.0
2008-07-07 23:05:00,1.644,1.6444,1.6432,1.6438,30800000.0
2008-07-07 23:06:00,1.64385,1.6441,1.6438,1.6441,17000000.0
2008-07-07 23:07:00,1.6441,1.6441,1.644,1.644,10000000.0
2008-07-07 23:08:00,1.644,1.644,1.644,1.644,5000000.0
2008-07-07 23:09:00,1.644,1.644,1.644,1.644,5000000.0
2008-07-07 23:13:00,1.644,1.64455,1.644,1.6441,37200000.0
2008-07-07 23:14:00,1.6443,1.6445,1.6443,1.6445,12000000.0
2008-07-07 23:15:00,1.6445,1.6445,1.6444,1.6445,12500000.0
2008-07-07 23:16:00,1.6444,1.6445,1.6443,1.6443,7000000.0
2008-07-07 23:17:00,1.64425,1.64425,1.64415,1.64415,2000000.0
2008-07-07 23:18:00,1.6441,1.64415,1.6441,1.64415,21600000.0
2008-07-07 23:19:00,1.6441,1.64415,1.6441,1.64415,7000000.0
2008-07-07 23:20:00,1.6441,1.64415,1.6441,1.6441,10300000.0
2008-07-07 23:21:00,1.6441,1.6441,1.644,1.6441,9000000.0
2008-07-07 23:22:00,1.6443,1.6443,1.6442,1.64425,12500000.0
2008-07-07 23:23:00,1.6442,1.6442,1.6442,1.6442,4000000.0
2008-07-07 23:24:00,1.6442,1.6443,1.6442,1.6443,6500000.0
2008-07-07 23:25:00,1.6442,1.6449,1.6442,1.6446,43500000.0
2008-07-07 23:26:00,1.6446,1.6447,1.6445,1.6447,35600000.0
2008-07-07 23:27:00,1.6447,1.6447,1.64415,1.6446,16500000.0
2008-07-07 23:28:00,1.6446,1.6447,1.6446,1.6446,7400000.0
2008-07-07 23:29:00,1.6446,1.6446,1.6445,1.64455,3500000.0
2008-07-07 23:30:00,1.6445,1.6448,1.6445,1.6446,6500000.0
2008-07-07 23:31:00,1.6446,1.6446,1.6441,1.6441,20000000.0
2008-07-07 23:32:00,1.6442,1.6445,1.644,1.6445,26000000.0
2008-07-07 23:33:00,1.6444,1.6445,1.6444,1.6445,2000000.0
2008-07-07 23:34:00,1.6446,1.6446,1.6445,1.6446,5000000.0
2008-07-07 23:35:00,1.6446,1.6446,1.6445,1.6445,2000000.0
2008-07-07 23:36:00,1.6446,1.6446,1.6446,1.6446,1000000.0
2008-07-07 23:38:00,1.64435,1.6446,1.6443,1.6443,34100000.0
2008-07-07 23:39:00,1.6443,1.6443,1.6442,1.6443,21600000.0
2008-07-07 23:40:00,1.6443,1.6444,1.64415,1.64415,31400000.0
2008-07-07 23:41:00,1.64425,1.64425,1.6441,1.6441,36000000.0
2008-07-07 23:42:00,1.6441,1.6442,1.6441,1.6442,24400000.0
2008-07-07 23:43:00,1.6442,1.6442,1.6441,1.6441,48800000.0
2008-07-07 23:44:00,1.6441,1.6441,1.6441,1.6441,9400000.0
2008-07-07 23:45:00,1.6441,1.6443,1.644,1.6441,29600000.0
2008-07-07 23:46:00,1.64405,1.64405,1.644,1.644,6800000.0
2008-07-07 23:47:00,1.644,1.644,1.6439,1.6439,23400000.0
2008-07-07 23:48:00,1.644,1.6441,1.644,1.6441,39900000.0
2008-07-07 23:49:00,1.6441,1.6443,1.6441,1.6443,22100000.0
2008-07-07 23:50:00,1.6442,1.6452,1.6441,1.6447,97200000.0
2008-07-07 23:51:00,1.6448,1.6451,1.6446,1.6446,19200000.0
2008-07-07 23:52:00,1.6446,1.6446,1.6446,1.6446,10000000.0
2008-07-07 23:53:00,1.6446,1.6446,1.6446,1.6446,7000000.0
2008-07-07 23:54:00,1.6446,1.6446,1.6446,1.6446,5000000.0
2008-07-07 23:55:00,1.6446,1.6446,1.6446,1.6446,3000000.0
2008-07-07 23:56:00,1.6446,1.6446,1.6446,1.6446,5400000.0
2008-07-07 23:57:00,1.6446,1.6446,1.6446,1.6446,22400000.0
2008-07-07 23:58:00,1.6446,1.6446,1.6446,1.6446,28700000.0
2008-07-07 23:59:00,1.6446,1.6446,1.6446,1.6446,23600000.0
2008-07-08 00:00:00,1.6446,1.6448,1.6446,1.6448,20500000.0
2008-07-08 00:01:00,1.6448,1.6449,1.6448,1.6448,11000000.0
2008-07-08 00:02:00,1.6448,1.6448,1.6445,1.6445,59500000.0
2008-07-08 00:03:00,1.6445,1.6445,1.6437,1.644,163800000.0
2008-07-08 00:04:00,1.6441,1.6442,1.644,1.644,49700000.0
2008-07-08 00:05:00,1.644,1.6443,1.644,1.6443,13500000.0
2008-07-08 00:06:00,1.6443,1.6443,1.6441,1.6441,12800000.0
2008-07-08 00:07:00,1.6441,1.6441,1.6441,1.6441,1000000.0
2008-07-08 00:08:00,1.6441,1.6441,1.644,1.644,12400000.0
2008-07-08 00:10:00,1.644,1.644,1.644,1.644,6100000.0
2008-07-08 00:11:00,1.644,1.644,1.644,1.644,6100000.0
2008-07-08 00:12:00,1.6441,1.6441,1.644,1.644,3800000.0
2008-07-08 00:13:00,1.644,1.6443,1.644,1.6442,41700000.0
2008-07-08 00:14:00,1.6442,1.6442,1.6442,1.6442,6100000.0
2008-07-08 00:15:00,1.6442,1.6442,1.644,1.6442,31200000.0
2008-07-08 00:17:00,1.6442,1.6442,1.6442,1.6442,2800000.0
2008-07-08 00:18:00,1.6442,1.6443,1.6442,1.6442,10100000.0
2008-07-08 00:19:00,1.6441,1.6446,1.6441,1.6446,16800000.0
2008-07-08 00:20:00,1.6446,1.6446,1.6446,1.6446,5500000.0
2008-07-08 00:21:00,1.6447,1.645,1.6447,1.6449,13400000.0
2008-07-08 00:22:00,1.645,1.6452,1.6448,1.6448,22900000.0
2008-07-08 00:23:00,1.6448,1.6449,1.6448,1.6449,11800000.0
2008-07-08 00:24:00,1.6448,1.6448,1.6446,1.6447,17200000.0
2008-07-08 00:25:00,1.6446,1.6446,1.6444,1.6445,9400000.0
2008-07-08 00:26:00,1.6445,1.6445,1.6444,1.6444,3000000.0
2008-07-08 00:27:00,1.6445,1.6445,1.6444,1.6444,12000000.0
2008-07-08 00:28:00,1.6444,1.6445,1.6444,1.6445,8400000.0
2008-07-08 00:29:00,1.6445,1.6445,1.6445,1.6445,4400000.0
2008-07-08 00:30:00,1.6445,1.6445,1.6444,1.6445,16000000.0
2008-07-08 00:31:00,1.6445,1.6445,1.6444,1.6444,2000000.0
2008-07-08 00:32:00,1.6442,1.6442,1.6442,1.6442,5500000.0
2008-07-08 00:33:00,1.6442,1.6442,1.6442,1.6442,6000000.0
2008-07-08 00:34:00,1.6442,1.6442,1.644,1.6442,48700000.0
2008-07-08 00:35:00,1.6439,1.6439,1.6439,1.6439,7900000.0
2008-07-08 00:36:00,1.6442,1.6443,1.6442,1.6443,7900000.0
2008-07-08 00:37:00,1.6442,1.6442,1.6441,1.6442,17000000.0
2008-07-08 00:38:00,1.6442,1.6443,1.6442,1.6443,11700000.0
2008-07-08 00:39:00,1.6443,1.6445,1.6442,1.6445,49400000.0
2008-07-08 00:40:00,1.6444,1.6444,1.6443,1.64435,35000000.0
2008-07-08 00:41:00,1.6444,1.6444,1.6443,1.6443,54400000.0
2008-07-08 00:42:00,1.6443,1.64435,1.6442,1.6443,58300000.0
2008-07-08 00:43:00,1.6443,1.6445,1.6443,1.6445,59500000.0
2008-07-08 00:44:00,1.6444,1.6445,1.6444,1.6445,56400000.0
2008-07-08 00:45:00,1.6445,1.6446,1.6443,1.6445,79100000.0
2008-07-08 00:46:00,1.6447,1.6449,1.6447,1.6448,60900000.0
2008-07-08 00:47:00,1.6448,1.6448,1.6448,1.6448,6100000.0
2008-07-08 00:48:00,1.64475,1.64475,1.6446,1.6446,94400000.0
2008-07-08 00:49:00,1.6446,1.6446,1.6446,1.6446,58400000.0
2008-07-08 00:50:00,1.6446,1.6446,1.6446,1.6446,10400000.0
2008-07-08 00:51:00,1.64455,1.6446,1.6445,1.6445,49200000.0
2008-07-08 00:52:00,1.64475,1.6449,1.6446,1.6448,167100000.0
2008-07-08 00:53:00,1.6449,1.6453,1.64485,1.645,79000000.0
2008-07-08 00:54:00,1.6449,1.645,1.6447,1.6448,157100000.0
2008-07-08 00:55:00,1.6448,1.6449,1.6448,1.6449,39300000.0
2008-07-08 00:56:00,1.645,1.645,1.6446,1.6446,69300000.0
2008-07-08 00:57:00,1.6446,1.6446,1.6446,1.6446,9900000.0
2008-07-08 00:58:00,1.6447,1.6448,1.6447,1.6447,29200000.0
2008-07-08 00:59:00,1.6447,1.6447,1.6444,1.6446,54300000.0
2008-07-08 01:00:00,1.6446,1.6449,1.6445,1.6449,55200000.0
2008-07-08 01:01:00,1.645,1.645,1.6447,1.6449,55100000.0
2008-07-08 01:02:00,1.6449,1.6451,1.64485,1.645,132100000.0
2008-07-08 01:03:00,1.645,1.645,1.6447,1.6449,167100000.0
2008-07-08 01:04:00,1.6449,1.6449,1.6449,1.6449,5600000.0
2008-07-08 01:05:00,1.6449,1.6449,1.6449,1.6449,53000000.0
2008-07-08 01:06:00,1.6449,1.645,1.6449,1.645,55000000.0
2008-07-08 01:07:00,1.6451,1.6451,1.6451,1.6451,6200000.0
2008-07-08 01:08:00,1.6452,1.6452,1.645,1.645,25900000.0
2008-07-08 01:09:00,1.645,1.645,1.6446,1.6446,98800000.0
2008-07-08 01:10:00,1.6446,1.6447,1.6446,1.6446,33400000.0
2008-07-08 01:11:00,1.6446,1.64465,1.6446,1.6446,131600000.0
2008-07-08 01:12:00,1.6445,1.6446,1.6445,1.6446,55300000.0
2008-07-08 01:13:00,1.6446,1.6447,1.6446,1.6446,59500000.0
2008-07-08 01:14:00,1.64465,1.6449,1.64465,1.6447,161900000.0
2008-07-08 01:15:00,1.6447,1.6448,1.6446,1.64465,115700000.0
2008-07-08 01:16:00,1.6446,1.64465,1.6445,1.64455,110400000.0
2008-07-08 01:17:00,1.6446,1.6446,1.64455,1.6446,29600000.0
2008-07-08 01:18:00,1.6446,1.6447,1.6446,1.6446,87100000.0
2008-07-08 01:19:00,1.6446,1.6452,1.64455,1.64495,245500000.0
2008-07-08 01:20:00,1.6449,1.6451,1.6449,1.64505,53600000.0
2008-07-08 01:21:00,1.64505,1.6452,1.64495,1.645,131800000.0
2008-07-08 01:22:00,1.64495,1.645,1.6448,1.6448,169400000.0
2008-07-08 01:23:00,1.6448,1.64495,1.6448,1.64485,41000000.0
2008-07-08 01:24:00,1.6448,1.64495,1.6448,1.64485,55300000.0
2008-07-08 01:25:00,1.6449,1.64505,1.6449,1.64505,58000000.0
2008-07-08 01:26:00,1.64505,1.64525,1.64505,1.64505,79600000.0
2008-07-08 01:27:00,1.6451,1.64515,1.64505,1.64515,21600000.0
2008-07-08 01:28:00,1.6451,1.6451,1.64505,1.64505,27800000.0
2008-07-08 01:29:00,1.6451,1.6453,1.64505,1.6453,85900000.0
2008-07-08 01:30:00,1.6453,1.6454,1.6453,1.6454,45000000.0
2008-07-08 01:31:00,1.6454,1.6455,1.6454,1.64545,112600000.0
2008-07-08 01:32:00,1.6454,1.6456,1.64535,1.64535,128300000.0
2008-07-08 01:33:00,1.6454,1.6456,1.6454,1.6455,104000000.0
2008-07-08 01:34:00,1.6455,1.6455,1.64535,1.64535,33400000.0
2008-07-08 01:35:00,1.6454,1.6454,1.6452,1.6452,89000000.0
2008-07-08 01:36:00,1.64525,1.6453,1.6452,1.6453,24000000.0
2008-07-08 01:37:00,1.6453,1.6456,1.6453,1.6453,57000000.0
2008-07-08 01:38:00,1.6453,1.6456,1.6453,1.6454,58700000.0
2008-07-08 01:39:00,1.6454,1.6456,1.6454,1.6455,71700000.0
2008-07-08 01:40:00,1.6456,1.6457,1.6456,1.6457,35700000.0
2008-07-08 01:41:00,1.6457,1.646,1.6456,1.6458,203900000.0
2008-07-08 01:42:00,1.6458,1.6459,1.6457,1.6457,77400000.0
2008-07-08 01:43:00,1.6459,1.646,1.6457,1.646,130200000.0
2008-07-08 01:44:00,1.646,1.6461,1.6457,1.646,62000000.0
2008-07-08 01:45:00,1.646,1.6461,1.64595,1.6461,50400000.0
2008-07-08 01:46:00,1.646,1.6462,1.6459,1.6459,64800000.0
2008-07-08 01:47:00,1.6459,1.6459,1.6458,1.6459,23400000.0
2008-07-08 01:48:00,1.6459,1.6464,1.6459,1.6464,115300000.0
2008-07-08 01:49:00,1.6462,1.6465,1.6462,1.6464,116100000.0
2008-07-08 01:50:00,1.6464,1.6464,1.6463,1.6464,42900000.0
2008-07-08 01:51:00,1.6465,1.6467,1.6463,1.6467,73700000.0
2008-07-08 01:52:00,1.6466,1.6467,1.6466,1.6466,57900000.0
2008-07-08 01:53:00,1.6466,1.6467,1.6462,1.6464,100600000.0
2008-07-08 01:54:00,1.6464,1.6466,1.6463,1.6463,80000000.0
2008-07-08 01:55:00,1.6462,1.6465,1.6462,1.6464,84400000.0
2008-07-08 01:56:00,1.6464,1.6465,1.6463,1.6464,62700000.0
2008-07-08 01:57:00,1.6464,1.6464,1.6461,1.6461,96400000.0
2008-07-08 01:58:00,1.6462,1.6462,1.6461,1.6462,19500000.0
2008-07-08 01:59:00,1.6462,1.6463,1.6462,1.6463,68700000.0
2008-07-08 02:00:00,1.6463,1.6465,1.6462,1.6465,101000000.0
2008-07-08 02:01:00,1.6465,1.6467,1.6463,1.6466,41700000.0
2008-07-08 02:02:00,1.6467,1.6471,1.6465,1.64695,158100000.0
2008-07-08 02:03:00,1.64695,1.6471,1.6467,1.6468,216600000.0
2008-07-08 02:04:00,1.6468,1.6468,1.64645,1.6466,85200000.0
2008-07-08 02:05:00,1.6466,1.6468,1.6464,1.6464,87200000.0
2008-07-08 02:06:00,1.6463,1.6465,1.64615,1.6463,184300000.0
2008-07-08 02:07:00,1.6462,1.6463,1.6457,1.646,129000000.0
2008-07-08 02:08:00,1.6459,1.646,1.6458,1.6459,105100000.0
2008-07-08 02:09:00,1.6459,1.6463,1.6459,1.6462,74100000.0
2008-07-08 02:10:00,1.6462,1.6462,1.64565,1.64565,64800000.0
2008-07-08 02:11:00,1.6457,1.6457,1.6456,1.6457,34200000.0
2008-07-08 02:12:00,1.64565,1.6459,1.6456,1.6458,151000000.0
2008-07-08 02:13:00,1.6458,1.6462,1.6458,1.6462,95100000.0
2008-07-08 02:14:00,1.6463,1.6465,1.64625,1.64625,27400000.0
2008-07-08 02:15:00,1.6464,1.6466,1.6463,1.6463,79900000.0
2008-07-08 02:16:00,1.6463,1.64645,1.6463,1.6463,124900000.0
2008-07-08 02:17:00,1.6463,1.6463,1.6462,1.6462,133600000.0
2008-07-08 02:18:00,1.6462,1.6462,1.6458,1.6458,24400000.0
2008-07-08 02:19:00,1.6458,1.6458,1.6455,1.6456,140700000.0
2008-07-08 02:20:00,1.6456,1.6457,1.6455,1.6457,49900000.0
2008-07-08 02:21:00,1.6457,1.6457,1.6456,1.6457,43200000.0
2008-07-08 02:22:00,1.6457,1.6458,1.6456,1.6458,16000000.0
2008-07-08 02:23:00,1.64575,1.64575,1.645,1.6452,172900000.0
2008-07-08 02:24:00,1.6452,1.6454,1.6449,1.6453,150100000.0
2008-07-08 02:25:00,1.6452,1.6452,1.6451,1.6451,70100000.0
2008-07-08 02:26:00,1.6451,1.6451,1.6448,1.6449,72100000.0
2008-07-08 02:27:00,1.6449,1.6449,1.64415,1.6445,171600000.0
2008-07-08 02:28:00,1.6445,1.6447,1.6444,1.6446,103600000.0
2008-07-08 02:29:00,1.6446,1.6447,1.6444,1.6446,44500000.0
2008-07-08 02:30:00,1.6446,1.6448,1.6441,1.6441,266400000.0
2008-07-08 02:31:00,1.64415,1.6442,1.6437,1.6439,69500000.0
2008-07-08 02:32:00,1.6438,1.6443,1.6437,1.6442,69400000.0
2008-07-08 02:33:00,1.6442,1.6447,1.6442,1.6446,52600000.0
2008-07-08 02:34:00,1.6446,1.6448,1.6445,1.6447,59200000.0
2008-07-08 02:35:00,1.6446,1.6448,1.6445,1.6448,100200000.0
2008-07-08 02:36:00,1.6448,1.6448,1.6446,1.6446,26200000.0
2008-07-08 02:37:00,1.6445,1.6447,1.6445,1.6446,95000000.0
2008-07-08 02:38:00,1.64455,1.6446,1.6445,1.6446,53000000.0
2008-07-08 02:39:00,1.6445,1.6446,1.6445,1.6446,24500000.0
2008-07-08 02:40:00,1.6447,1.6447,1.64415,1.6443,82200000.0
2008-07-08 02:41:00,1.6443,1.6443,1.6441,1.6442,13000000.0
2008-07-08 02:42:00,1.6442,1.6442,1.6441,1.6441,61500000.0
2008-07-08 02:43:00,1.6443,1.6443,1.6441,1.6441,22900000.0
2008-07-08 02:44:00,1.6441,1.6443,1.6441,1.64425,36200000.0
2008-07-08 02:45:00,1.6444,1.6445,1.6442,1.6443,59900000.0
2008-07-08 02:46:00,1.6444,1.6444,1.6442,1.6443,17100000.0
2008-07-08 02:47:00,1.6443,1.6445,1.6441,1.6444,67000000.0
2008-07-08 02:48:00,1.6444,1.6447,1.6443,1.6446,100000000.0
2008-07-08 02:49:00,1.6446,1.6446,1.6445,1.6446,14300000.0
2008-07-08 02:50:00,1.6447,1.6448,1.6445,1.6446,58500000.0
2008-07-08 02:51:00,1.6445,1.6446,1.6444,1.6445,33700000.0
2008-07-08 02:52:00,1.6445,1.6448,1.6445,1.6447,28800000.0
2008-07-08 02:53:00,1.6447,1.6447,1.6446,1.6446,24000000.0
2008-07-08 02:54:00,1.6446,1.6449,1.6445,1.6449,57200000.0
2008-07-08 02:55:00,1.6449,1.6449,1.6447,1.6449,44300000.0
2008-07-08 02:56:00,1.6449,1.6449,1.6447,1.6447,284100000.0
2008-07-08 02:57:00,1.6447,1.6449,1.6446,1.6448,93200000.0
2008-07-08 02:58:00,1.6448,1.645,1.6448,1.6448,65100000.0
2008-07-08 02:59:00,1.6448,1.645,1.6448,1.645,76800000.0
2008-07-08 03:00:00,1.645,1.645,1.6448,1.6448,19600000.0
2008-07-08 03:01:00,1.6448,1.6451,1.6448,1.645,8000000.0
2008-07-08 03:02:00,1.645,1.645,1.6446,1.6446,75500000.0
2008-07-08 03:03:00,1.6446,1.6453,1.6446,1.6451,121700000.0
2008-07-08 03:04:00,1.6451,1.6452,1.6449,1.6452,191500000.0
2008-07-08 03:05:00,1.6452,1.6454,1.6452,1.6452,92400000.0
2008-07-08 03:06:00,1.6453,1.6453,1.6452,1.6453,7900000.0
2008-07-08 03:07:00,1.6453,1.6453,1.6453,1.6453,6000000.0
2008-07-08 03:08:00,1.6453,1.6453,1.6452,1.6452,48000000.0
2008-07-08 03:09:00,1.6452,1.6452,1.6448,1.6449,107100000.0
2008-07-08 03:10:00,1.6449,1.645,1.6447,1.6448,79600000.0
2008-07-08 03:11:00,1.6448,1.645,1.6447,1.645,85300000.0
2008-07-08 03:12:00,1.645,1.645,1.6447,1.6449,139400000.0
2008-07-08 03:13:00,1.645,1.6451,1.6448,1.645,163900000.0
2008-07-08 03:14:00,1.64505,1.6451,1.6447,1.6448,207400000.0
2008-07-08 03:15:00,1.6448,1.6448,1.6442,1.6443,169900000.0
2008-07-08 03:16:00,1.6443,1.6445,1.6442,1.6444,81700000.0
2008-07-08 03:17:00,1.6445,1.6445,1.6439,1.6439,72700000.0
2008-07-08 03:18:00,1.644,1.6445,1.644,1.6442,146700000.0
2008-07-08 03:19:00,1.6441,1.6442,1.6439,1.6442,107000000.0
2008-07-08 03:20:00,1.6442,1.6444,1.6441,1.6441,37000000.0
2008-07-08 03:21:00,1.6441,1.6442,1.644,1.644,45200000.0
2008-07-08 03:22:00,1.6441,1.6441,1.64365,1.644,192800000.0
2008-07-08 03:23:00,1.64395,1.64395,1.6435,1.6436,231100000.0
2008-07-08 03:24:00,1.6436,1.6441,1.6434,1.644,145400000.0
2008-07-08 03:25:00,1.6439,1.644,1.6436,1.6437,73400000.0
2008-07-08 03:26:00,1.6437,1.6438,1.6436,1.6437,104900000.0
2008-07-08 03:27:00,1.6437,1.6438,1.6434,1.6434,59300000.0
2008-07-08 03:28:00,1.6434,1.6439,1.6434,1.6439,100400000.0
2008-07-08 03:29:00,1.6438,1.644,1.6438,1.644,32600000.0
2008-07-08 03:30:00,1.6441,1.64465,1.6441,1.64455,289100000.0
2008-07-08 03:31:00,1.6445,1.6452,1.6445,1.6449,196200000.0
2008-07-08 03:32:00,1.6449,1.6452,1.6449,1.6449,62600000.0
2008-07-08 03:33:00,1.6449,1.6452,1.6449,1.645,43100000.0
2008-07-08 03:34:00,1.645,1.6452,1.6446,1.6449,70200000.0
2008-07-08 03:35:00,1.6449,1.645,1.6446,1.6447,55800000.0
2008-07-08 03:36:00,1.6447,1.6449,1.6447,1.6449,45000000.0
2008-07-08 03:37:00,1.6449,1.6449,1.6446,1.6446,66200000.0
2008-07-08 03:38:00,1.6445,1.6446,1.6442,1.6443,29000000.0
2008-07-08 03:39:00,1.6442,1.6449,1.644,1.6448,63500000.0
2008-07-08 03:40:00,1.6448,1.6448,1.6442,1.6442,72000000.0
2008-07-08 03:41:00,1.6442,1.6443,1.6442,1.6443,19200000.0
2008-07-08 03:42:00,1.6442,1.6443,1.6441,1.6441,36200000.0
2008-07-08 03:43:00,1.6441,1.6446,1.6438,1.6443,170200000.0
2008-07-08 03:44:00,1.6443,1.6446,1.6438,1.6445,279600000.0
2008-07-08 03:45:00,1.6445,1.6452,1.644,1.6442,296200000.0
2008-07-08 03:46:00,1.6442,1.6444,1.6441,1.6442,76400000.0
2008-07-08 03:47:00,1.6442,1.6442,1.644,1.6441,54600000.0
2008-07-08 03:48:00,1.6441,1.6444,1.6441,1.6443,41800000.0
2008-07-08 03:49:00,1.6442,1.6443,1.6442,1.6442,22000000.0
2008-07-08 03:50:00,1.6442,1.6443,1.6439,1.6439,90000000.0
2008-07-08 03:51:00,1.6439,1.6441,1.6439,1.644,97800000.0
2008-07-08 03:52:00,1.644,1.644,1.6436,1.6437,94400000.0
2008-07-08 03:53:00,1.64365,1.6441,1.6436,1.6441,83300000.0
2008-07-08 03:54:00,1.644,1.644,1.64375,1.6439,27200000.0
2008-07-08 03:55:00,1.6438,1.6438,1.6434,1.6434,19900000.0
2008-07-08 03:56:00,1.6435,1.6437,1.6434,1.6436,60500000.0
2008-07-08 03:57:00,1.6437,1.6439,1.6435,1.6435,122000000.0
2008-07-08 03:58:00,1.6435,1.6438,1.6435,1.6437,138000000.0
2008-07-08 03:59:00,1.6436,1.6439,1.6433,1.6436,370600000.0
2008-07-08 04:00:00,1.6436,1.6437,1.6435,1.6437,256200000.0
2008-07-08 04:01:00,1.6437,1.644,1.6437,1.6438,217700000.0
2008-07-08 04:02:00,1.6438,1.6439,1.6434,1.6438,67700000.0
2008-07-08 04:03:00,1.6438,1.644,1.6435,1.644,150500000.0
2008-07-08 04:04:00,1.644,1.644,1.6439,1.6439,27800000.0
2008-07-08 04:05:00,1.6439,1.6439,1.6434,1.6435,211900000.0
2008-07-08 04:06:00,1.6435,1.6443,1.6435,1.6438,161900000.0
2008-07-08 04:07:00,1.6439,1.6439,1.6435,1.6436,73300000.0
2008-07-08 04:08:00,1.6436,1.6436,1.6434,1.6436,49800000.0
2008-07-08 04:09:00,1.6435,1.6438,1.6435,1.6437,187900000.0
2008-07-08 04:10:00,1.6437,1.6438,1.6432,1.6432,115600000.0
2008-07-08 04:11:00,1.6432,1.6436,1.6431,1.64315,216900000.0
2008-07-08 04:12:00,1.64315,1.6435,1.643,1.6434,137100000.0
2008-07-08 04:13:00,1.6434,1.6435,1.6434,1.6435,59800000.0
2008-07-08 04:14:00,1.6435,1.6435,1.6434,1.6434,6000000.0
2008-07-08 04:15:00,1.6434,1.6435,1.6432,1.6435,141300000.0
2008-07-08 04:16:00,1.6435,1.6436,1.6432,1.6432,136500000.0
2008-07-08 04:17:00,1.6432,1.6434,1.6431,1.6434,84700000.0
2008-07-08 04:18:00,1.6435,1.6435,1.6428,1.6431,188200000.0
2008-07-08 04:19:00,1.6431,1.6433,1.6429,1.6432,99600000.0
2008-07-08 04:20:00,1.6431,1.6432,1.6431,1.6432,58000000.0
2008-07-08 04:21:00,1.6432,1.6434,1.6428,1.643,197000000.0
2008-07-08 04:22:00,1.6431,1.6434,1.64305,1.6432,132500000.0
2008-07-08 04:23:00,1.6432,1.6432,1.6429,1.6429,58500000.0
2008-07-08 04:24:00,1.6429,1.6431,1.6426,1.6427,174000000.0
2008-07-08 04:25:00,1.6427,1.6428,1.6423,1.6426,86100000.0
2008-07-08 04:26:00,1.6426,1.6426,1.6422,1.6422,89200000.0
2008-07-08 04:27:00,1.6422,1.643,1.6422,1.643,227300000.0
2008-07-08 04:28:00,1.643,1.6433,1.6427,1.6431,158900000.0
2008-07-08 04:29:00,1.6432,1.6433,1.6429,1.643,219300000.0
2008-07-08 04:30:00,1.643,1.6431,1.643,1.6431,24000000.0
2008-07-08 04:31:00,1.6431,1.64335,1.643,1.6431,250100000.0
2008-07-08 04:32:00,1.6431,1.6432,1.643,1.6431,138900000.0
2008-07-08 04:33:00,1.6431,1.6434,1.6431,1.6433,126500000.0
2008-07-08 04:34:00,1.6433,1.6437,1.6433,1.6436,135100000.0
2008-07-08 04:35:00,1.6436,1.6436,1.6434,1.6436,38200000.0
2008-07-08 04:36:00,1.6436,1.6436,1.6434,1.6434,9000000.0
2008-07-08 04:37:00,1.6434,1.6435,1.6434,1.6434,50400000.0
2008-07-08 04:38:00,1.6434,1.6436,1.6434,1.6436,54200000.0
2008-07-08 04:39:00,1.6436,1.6437,1.6435,1.6436,41800000.0
2008-07-08 04:40:00,1.6436,1.6436,1.6435,1.6436,53400000.0
2008-07-08 04:41:00,1.6436,1.6437,1.6434,1.6434,58000000.0
2008-07-08 04:42:00,1.6434,1.6435,1.6434,1.6435,42200000.0
2008-07-08 04:43:00,1.6434,1.6436,1.6434,1.6435,190600000.0
2008-07-08 04:44:00,1.6434,1.6434,1.6434,1.6434,26000000.0
2008-07-08 04:45:00,1.6434,1.6435,1.6434,1.6435,90600000.0
2008-07-08 04:46:00,1.6435,1.6436,1.6435,1.6436,29400000.0
2008-07-08 04:47:00,1.6436,1.6437,1.6436,1.6437,20700000.0
2008-07-08 04:48:00,1.6437,1.6437,1.6434,1.6435,86400000.0
2008-07-08 04:49:00,1.6436,1.6436,1.6435,1.6435,41400000.0
2008-07-08 04:50:00,1.6435,1.6436,1.6434,1.64345,62500000.0
2008-07-08 04:51:00,1.64345,1.6435,1.6434,1.6435,56400000.0
2008-07-08 04:52:00,1.6434,1.6437,1.6434,1.6435,61400000.0
2008-07-08 04:53:00,1.6435,1.6435,1.6435,1.6435,18800000.0
2008-07-08 04:54:00,1.6435,1.6436,1.6435,1.6435,35700000.0
2008-07-08 04:55:00,1.6435,1.6437,1.6434,1.6436,167300000.0
2008-07-08 04:56:00,1.6436,1.6445,1.6436,1.6442,225700000.0
2008-07-08 04:57:00,1.6443,1.6444,1.644,1.6441,153300000.0
2008-07-08 04:58:00,1.64415,1.6442,1.6439,1.6441,139500000.0
2008-07-08 04:59:00,1.644,1.6442,1.644,1.6441,44600000.0
2008-07-08 05:00:00,1.644,1.6441,1.6439,1.6441,67800000.0
2008-07-08 05:01:00,1.6441,1.6442,1.644,1.6442,21200000.0
2008-07-08 05:02:00,1.6442,1.6444,1.644,1.6444,78000000.0
2008-07-08 05:03:00,1.6443,1.6443,1.6441,1.6441,53500000.0
2008-07-08 05:04:00,1.6441,1.6444,1.644,1.6442,44500000.0
2008-07-08 05:05:00,1.6442,1.6443,1.6439,1.6443,89200000.0
2008-07-08 05:06:00,1.6443,1.6446,1.6443,1.6445,35300000.0
2008-07-08 05:07:00,1.6445,1.6446,1.6443,1.6443,70600000.0
2008-07-08 05:08:00,1.6443,1.6443,1.6441,1.6441,69900000.0
2008-07-08 05:09:00,1.6441,1.6444,1.6441,1.6444,71300000.0
2008-07-08 05:10:00,1.6444,1.6444,1.64415,1.6442,78200000.0
2008-07-08 05:11:00,1.6442,1.6442,1.6441,1.6442,41100000.0
2008-07-08 05:12:00,1.64415,1.6442,1.6441,1.6441,61400000.0
2008-07-08 05:13:00,1.6441,1.6442,1.6439,1.6441,119300000.0
2008-07-08 05:14:00,1.6441,1.6441,1.644,1.644,13600000.0
2008-07-08 05:15:00,1.644,1.644,1.64395,1.64395,29800000.0
2008-07-08 05:16:00,1.6439,1.644,1.64385,1.644,53100000.0
2008-07-08 05:17:00,1.64395,1.6441,1.6438,1.644,57300000.0
2008-07-08 05:18:00,1.6441,1.6441,1.6439,1.6439,45900000.0
2008-07-08 05:19:00,1.644,1.6441,1.6439,1.644,60800000.0
2008-07-08 05:20:00,1.6441,1.6441,1.64385,1.644,118900000.0
2008-07-08 05:21:00,1.644,1.6442,1.64385,1.6442,191600000.0
2008-07-08 05:22:00,1.64415,1.6444,1.6441,1.6443,89800000.0
2008-07-08 05:23:00,1.6443,1.6446,1.6443,1.6444,46000000.0
2008-07-08 05:24:00,1.6444,1.6444,1.6443,1.6443,4000000.0
2008-07-08 05:25:00,1.6443,1.6445,1.6443,1.6445,45600000.0
2008-07-08 05:26:00,1.6445,1.6445,1.6443,1.6443,21000000.0
2008-07-08 05:27:00,1.6443,1.6445,1.6443,1.6445,84100000.0
2008-07-08 05:28:00,1.6445,1.6446,1.6445,1.6446,100100000.0
2008-07-08 05:29:00,1.64455,1.6447,1.6444,1.6447,256000000.0
2008-07-08 05:30:00,1.6447,1.6448,1.6445,1.6445,31400000.0
2008-07-08 05:31:00,1.6445,1.6449,1.6445,1.6449,4000000.0
2008-07-08 05:32:00,1.6449,1.6451,1.6446,1.6447,69900000.0
2008-07-08 05:33:00,1.6447,1.6447,1.6444,1.6444,74600000.0
2008-07-08 05:34:00,1.6444,1.6446,1.6444,1.6446,20600000.0
2008-07-08 05:35:00,1.6446,1.6446,1.6446,1.6446,4000000.0
2008-07-08 05:36:00,1.6446,1.6446,1.6443,1.6445,18600000.0
2008-07-08 05:37:00,1.6445,1.6447,1.6445,1.6446,32600000.0
2008-07-08 05:38:00,1.6446,1.6447,1.6446,1.6446,41900000.0
2008-07-08 05:39:00,1.6446,1.6447,1.6446,1.6447,10400000.0
2008-07-08 05:40:00,1.64455,1.6448,1.6445,1.6447,57200000.0
2008-07-08 05:41:00,1.6448,1.6448,1.6447,1.6447,35000000.0
2008-07-08 05:42:00,1.6447,1.6448,1.6446,1.6448,40200000.0
2008-07-08 05:43:00,1.6448,1.6449,1.6447,1.6449,47900000.0
2008-07-08 05:44:00,1.6448,1.6448,1.6443,1.6444,113900000.0
2008-07-08 05:45:00,1.6445,1.64485,1.6445,1.64485,60000000.0
2008-07-08 05:46:00,1.6448,1.6448,1.6445,1.6445,48800000.0
2008-07-08 05:47:00,1.6445,1.6445,1.64435,1.6445,44200000.0
2008-07-08 05:48:00,1.6445,1.6445,1.6443,1.6444,70000000.0
2008-07-08 05:49:00,1.6444,1.6444,1.64425,1.6444,61800000.0
2008-07-08 05:50:00,1.6444,1.6444,1.6443,1.6444,26200000.0
2008-07-08 05:51:00,1.6444,1.6447,1.6443,1.6447,12800000.0
2008-07-08 05:52:00,1.6447,1.6447,1.6443,1.6443,166100000.0
2008-07-08 05:53:00,1.6443,1.6443,1.6442,1.6443,87500000.0
2008-07-08 05:54:00,1.6443,1.6444,1.6443,1.6444,30000000.0
2008-07-08 05:55:00,1.64435,1.6445,1.6443,1.6444,82600000.0
2008-07-08 05:56:00,1.6444,1.6444,1.6444,1.6444,1000000.0
2008-07-08 05:57:00,1.6443,1.6444,1.6443,1.6444,7800000.0
2008-07-08 05:58:00,1.6443,1.645,1.6443,1.645,198100000.0
2008-07-08 05:59:00,1.645,1.645,1.6448,1.64485,187400000.0
2008-07-08 06:00:00,1.6448,1.64495,1.6447,1.6449,98300000.0
2008-07-08 06:01:00,1.6449,1.645,1.6447,1.6447,50200000.0
2008-07-08 06:02:00,1.6447,1.6447,1.6446,1.6447,46100000.0
2008-07-08 06:03:00,1.6447,1.6447,1.6446,1.6446,87500000.0
2008-07-08 06:04:00,1.6446,1.6446,1.6443,1.6444,177200000.0
2008-07-08 06:05:00,1.6445,1.6445,1.6444,1.6444,119100000.0
2008-07-08 06:06:00,1.6444,1.64465,1.6444,1.6446,66500000.0
2008-07-08 06:07:00,1.6446,1.6448,1.6446,1.6447,60500000.0
2008-07-08 06:08:00,1.6446,1.64465,1.6445,1.6446,99800000.0
2008-07-08 06:09:00,1.6446,1.6449,1.6446,1.6448,92700000.0
2008-07-08 06:10:00,1.6449,1.6449,1.6448,1.6448,5000000.0
2008-07-08 06:11:00,1.6448,1.6448,1.6448,1.6448,20000000.0
2008-07-08 06:12:00,1.6448,1.6448,1.6448,1.6448,140600000.0
2008-07-08 06:13:00,1.6448,1.6451,1.6447,1.6451,59000000.0
2008-07-08 06:14:00,1.6451,1.6458,1.64495,1.6455,281400000.0
2008-07-08 06:15:00,1.6455,1.6455,1.6452,1.6454,105000000.0
2008-07-08 06:16:00,1.6454,1.6455,1.6454,1.6455,77800000.0
2008-07-08 06:17:00,1.6455,1.6456,1.6454,1.6456,96200000.0
2008-07-08 06:18:00,1.6456,1.6457,1.6456,1.6456,18800000.0
2008-07-08 06:19:00,1.6456,1.6456,1.6454,1.64545,38100000.0
2008-07-08 06:20:00,1.6454,1.6455,1.6451,1.6452,109600000.0
2008-07-08 06:21:00,1.6452,1.6458,1.6452,1.6454,150000000.0
2008-07-08 06:22:00,1.6454,1.646,1.6454,1.6457,138100000.0
2008-07-08 06:23:00,1.6458,1.6458,1.6453,1.6454,95500000.0
2008-07-08 06:24:00,1.6454,1.6454,1.6452,1.6454,78700000.0
2008-07-08 06:25:00,1.6454,1.6454,1.6451,1.6451,32600000.0
2008-07-08 06:26:00,1.64515,1.64525,1.6451,1.64525,48800000.0
2008-07-08 06:27:00,1.6453,1.6453,1.64525,1.6453,48000000.0
2008-07-08 06:28:00,1.6452,1.6453,1.6452,1.6453,83800000.0
2008-07-08 06:29:00,1.6453,1.6453,1.6449,1.6451,84000000.0
2008-07-08 06:30:00,1.6451,1.6451,1.6447,1.6448,243800000.0
2008-07-08 06:31:00,1.64475,1.645,1.6446,1.6448,148100000.0
2008-07-08 06:32:00,1.6448,1.645,1.6446,1.6449,134800000.0
2008-07-08 06:33:00,1.6449,1.6452,1.6449,1.645,146400000.0
2008-07-08 06:34:00,1.645,1.6451,1.645,1.6451,49200000.0
2008-07-08 06:35:00,1.6451,1.6451,1.645,1.645,56900000.0
2008-07-08 06:36:00,1.645,1.645,1.6447,1.6447,83700000.0
2008-07-08 06:37:00,1.6447,1.645,1.6446,1.645,74700000.0
2008-07-08 06:38:00,1.6449,1.6449,1.6449,1.6449,1000000.0
2008-07-08 06:39:00,1.6449,1.6449,1.6449,1.6449,38800000.0
2008-07-08 06:40:00,1.6449,1.645,1.6449,1.6449,10600000.0
2008-07-08 06:41:00,1.6449,1.6449,1.6447,1.6447,15600000.0
2008-07-08 06:42:00,1.6447,1.6448,1.6446,1.6446,38100000.0
2008-07-08 06:43:00,1.6446,1.6448,1.6446,1.6446,42600000.0
2008-07-08 06:44:00,1.6446,1.6446,1.6444,1.6445,14000000.0
2008-07-08 06:45:00,1.6444,1.6447,1.6444,1.6445,94800000.0
2008-07-08 06:46:00,1.6445,1.6448,1.6445,1.6448,71500000.0
2008-07-08 06:47:00,1.6448,1.6448,1.6444,1.6444,85900000.0
2008-07-08 06:48:00,1.6444,1.6446,1.6443,1.6446,71500000.0
2008-07-08 06:49:00,1.6444,1.6446,1.6444,1.64445,25400000.0
2008-07-08 06:50:00,1.6445,1.6445,1.6445,1.6445,13600000.0
2008-07-08 06:51:00,1.6445,1.6448,1.64445,1.6448,73600000.0
2008-07-08 06:52:00,1.6449,1.6449,1.6448,1.6448,49300000.0
2008-07-08 06:53:00,1.6448,1.6448,1.6448,1.6448,6900000.0
2008-07-08 06:54:00,1.6448,1.6448,1.6446,1.6448,28200000.0
2008-07-08 06:55:00,1.6448,1.6448,1.6446,1.6448,18400000.0
2008-07-08 06:56:00,1.6448,1.6451,1.6448,1.6448,77400000.0
2008-07-08 06:57:00,1.6448,1.645,1.6448,1.6448,43200000.0
2008-07-08 06:58:00,1.6448,1.6449,1.6448,1.6448,14500000.0
2008-07-08 06:59:00,1.6448,1.6449,1.6448,1.6448,87600000.0
2008-07-08 07:00:00,1.6448,1.645,1.6448,1.645,85100000.0
2008-07-08 07:01:00,1.645,1.645,1.6449,1.6449,39600000.0
2008-07-08 07:02:00,1.6449,1.6449,1.6445,1.6448,43700000.0
2008-07-08 07:03:00,1.6448,1.6448,1.6448,1.6448,7000000.0
2008-07-08 07:04:00,1.6448,1.6449,1.6448,1.6448,39500000.0
2008-07-08 07:05:00,1.6448,1.6448,1.6448,1.6448,3500000.0
2008-07-08 07:06:00,1.6448,1.6448,1.6448,1.6448,2500000.0
2008-07-08 07:07:00,1.6448,1.6449,1.6448,1.6448,37000000.0
2008-07-08 07:08:00,1.6448,1.645,1.6448,1.645,88500000.0
2008-07-08 07:09:00,1.645,1.645,1.645,1.645,20900000.0
2008-07-08 07:10:00,1.6451,1.6453,1.64495,1.64495,88900000.0
2008-07-08 07:11:00,1.645,1.6452,1.6448,1.6448,63500000.0
2008-07-08 07:12:00,1.6448,1.6448,1.6448,1.6448,30600000.0
2008-07-08 07:13:00,1.6448,1.6448,1.6441,1.6441,90800000.0
2008-07-08 07:14:00,1.6441,1.6441,1.6436,1.644,217000000.0
2008-07-08 07:15:00,1.644,1.6441,1.6439,1.6441,39300000.0
2008-07-08 07:16:00,1.6441,1.6441,1.6437,1.6437,70700000.0
2008-07-08 07:17:00,1.6441,1.6442,1.6436,1.6442,239800000.0
2008-07-08 07:18:00,1.6442,1.6446,1.6442,1.6446,76300000.0
2008-07-08 07:19:00,1.6446,1.6446,1.6442,1.6445,141500000.0
2008-07-08 07:20:00,1.6445,1.6446,1.6443,1.6444,124200000.0
2008-07-08 07:21:00,1.6443,1.6447,1.6443,1.6443,234900000.0
2008-07-08 07:22:00,1.64425,1.6446,1.6441,1.6443,293200000.0
2008-07-08 07:23:00,1.6444,1.6445,1.6442,1.64425,171900000.0
2008-07-08 07:24:00,1.6442,1.6445,1.6441,1.6444,130700000.0
2008-07-08 07:25:00,1.6445,1.6445,1.6441,1.6442,119100000.0
2008-07-08 07:26:00,1.6442,1.6443,1.6442,1.6442,23700000.0
2008-07-08 07:27:00,1.6442,1.6444,1.64415,1.6444,72600000.0
2008-07-08 07:28:00,1.6444,1.64445,1.6443,1.6443,107400000.0
2008-07-08 07:29:00,1.6443,1.6448,1.6443,1.6447,181600000.0
2008-07-08 07:30:00,1.6447,1.6447,1.6441,1.64415,184300000.0
2008-07-08 07:31:00,1.6442,1.6443,1.6441,1.6442,149900000.0
2008-07-08 07:32:00,1.6442,1.6443,1.6442,1.6443,6800000.0
2008-07-08 07:33:00,1.6442,1.6442,1.6441,1.6441,84100000.0
2008-07-08 07:34:00,1.6441,1.6441,1.64335,1.6435,301100000.0
2008-07-08 07:35:00,1.6435,1.6436,1.6434,1.6436,216100000.0
2008-07-08 07:36:00,1.6436,1.6438,1.6433,1.6436,162900000.0
2008-07-08 07:37:00,1.6436,1.644,1.6436,1.64395,72400000.0
2008-07-08 07:38:00,1.644,1.6441,1.6439,1.6441,43000000.0
2008-07-08 07:39:00,1.6441,1.6442,1.6441,1.6441,73600000.0
2008-07-08 07:40:00,1.6441,1.6443,1.6441,1.6443,53900000.0
2008-07-08 07:41:00,1.6443,1.6444,1.6441,1.6444,110000000.0
2008-07-08 07:42:00,1.6444,1.6446,1.6444,1.6445,43000000.0
2008-07-08 07:43:00,1.6445,1.6445,1.6444,1.6444,33000000.0
2008-07-08 07:44:00,1.6446,1.6446,1.6442,1.6442,67400000.0
2008-07-08 07:45:00,1.6443,1.6445,1.6442,1.6442,72900000.0
2008-07-08 07:46:00,1.6441,1.6444,1.644,1.6443,210300000.0
2008-07-08 07:47:00,1.6443,1.6444,1.6441,1.6441,81300000.0
2008-07-08 07:48:00,1.6441,1.6441,1.6441,1.6441,35600000.0
2008-07-08 07:49:00,1.6441,1.6446,1.6441,1.6443,279200000.0
2008-07-08 07:50:00,1.6443,1.6445,1.6441,1.6445,240000000.0
2008-07-08 07:51:00,1.6445,1.6446,1.64425,1.6444,184500000.0
2008-07-08 07:52:00,1.6445,1.6447,1.6445,1.6445,108900000.0
2008-07-08 07:53:00,1.64455,1.64465,1.6443,1.6446,157100000.0
2008-07-08 07:54:00,1.6446,1.6448,1.64425,1.6446,445000000.0
2008-07-08 07:55:00,1.6446,1.6451,1.6446,1.6451,256700000.0
2008-07-08 07:56:00,1.645,1.6454,1.6448,1.64525,223300000.0
2008-07-08 07:57:00,1.6452,1.6455,1.6449,1.6453,361200000.0
2008-07-08 07:58:00,1.64535,1.64585,1.64535,1.6455,170400000.0
2008-07-08 07:59:00,1.6456,1.6459,1.6455,1.6456,346200000.0
2008-07-08 08:00:00,1.64565,1.6458,1.6453,1.64545,343700000.0
2008-07-08 08:01:00,1.6455,1.6455,1.6452,1.6453,224100000.0
2008-07-08 08:02:00,1.6454,1.64555,1.6452,1.6455,168200000.0
2008-07-08 08:03:00,1.6454,1.6455,1.6452,1.6452,250100000.0
2008-07-08 08:04:00,1.6452,1.64535,1.6451,1.6452,329200000.0
2008-07-08 08:05:00,1.6453,1.6454,1.6449,1.645,376500000.0
2008-07-08 08:06:00,1.645,1.6455,1.645,1.6454,193600000.0
2008-07-08 08:07:00,1.6453,1.6458,1.6453,1.6455,193700000.0
2008-07-08 08:08:00,1.64545,1.6456,1.6452,1.6454,131400000.0
2008-07-08 08:09:00,1.6454,1.6461,1.6453,1.6459,112100000.0
2008-07-08 08:10:00,1.6459,1.646,1.6455,1.6455,113700000.0
2008-07-08 08:11:00,1.64545,1.646,1.6453,1.6458,217500000.0
2008-07-08 08:12:00,1.6458,1.6461,1.6458,1.646,335000000.0
2008-07-08 08:13:00,1.646,1.6465,1.646,1.64645,342000000.0
2008-07-08 08:14:00,1.6465,1.6465,1.64585,1.646,278000000.0
2008-07-08 08:15:00,1.646,1.6463,1.646,1.6461,150200000.0
2008-07-08 08:16:00,1.6461,1.6464,1.6461,1.6462,143200000.0
2008-07-08 08:17:00,1.6462,1.64625,1.646,1.6462,333400000.0
2008-07-08 08:18:00,1.6462,1.6466,1.6461,1.64645,493800000.0
2008-07-08 08:19:00,1.6465,1.6468,1.6463,1.6464,403800000.0
2008-07-08 08:20:00,1.6464,1.6481,1.6464,1.6477,465600000.0
2008-07-08 08:21:00,1.6476,1.648,1.6474,1.6478,422400000.0
2008-07-08 08:22:00,1.6478,1.64835,1.6475,1.64805,352000000.0
2008-07-08 08:23:00,1.648,1.648,1.6475,1.6478,368500000.0
2008-07-08 08:24:00,1.6478,1.6485,1.6476,1.64785,453400000.0
2008-07-08 08:25:00,1.64785,1.6484,1.6477,1.64825,567000000.0
2008-07-08 08:26:00,1.6482,1.64895,1.6481,1.6488,155900000.0
2008-07-08 08:27:00,1.6488,1.6497,1.6484,1.6494,247600000.0
2008-07-08 08:28:00,1.6494,1.6498,1.649,1.6495,270000000.0
2008-07-08 08:29:00,1.6495,1.6503,1.6494,1.65,261800000.0
2008-07-08 08:30:00,1.65,1.6502,1.6495,1.6502,184100000.0
2008-07-08 08:31:00,1.6502,1.6502,1.6496,1.65,289700000.0
2008-07-08 08:32:00,1.65,1.6511,1.6499,1.6503,222800000.0
2008-07-08 08:33:00,1.6503,1.6503,1.6492,1.6497,293200000.0
2008-07-08 08:34:00,1.6498,1.6498,1.6488,1.6488,225800000.0
2008-07-08 08:35:00,1.6488,1.6491,1.6485,1.6488,237400000.0
2008-07-08 08:36:00,1.6488,1.64895,1.6486,1.6487,117600000.0
2008-07-08 08:37:00,1.6487,1.6489,1.6482,1.6485,194000000.0
2008-07-08 08:38:00,1.6483,1.6488,1.64815,1.6486,163500000.0
2008-07-08 08:39:00,1.6486,1.649,1.6485,1.6488,248100000.0
2008-07-08 08:40:00,1.6488,1.6488,1.64835,1.6487,86100000.0
2008-07-08 08:41:00,1.6488,1.6493,1.6488,1.6493,146800000.0
2008-07-08 08:42:00,1.64925,1.6498,1.649,1.6496,187000000.0
2008-07-08 08:43:00,1.6496,1.6496,1.6489,1.6489,187200000.0
2008-07-08 08:44:00,1.6489,1.6493,1.6486,1.6488,131300000.0
2008-07-08 08:45:00,1.6488,1.6491,1.6487,1.6488,126900000.0
2008-07-08 08:46:00,1.6488,1.6491,1.6488,1.6489,98000000.0
2008-07-08 08:47:00,1.6489,1.649,1.6485,1.6488,294700000.0
2008-07-08 08:48:00,1.6488,1.6488,1.6479,1.648,147600000.0
2008-07-08 08:49:00,1.648,1.648,1.6473,1.6479,123900000.0
2008-07-08 08:50:00,1.6479,1.6482,1.6478,1.648,226700000.0
2008-07-08 08:51:00,1.648,1.6482,1.6472,1.6473,103800000.0
2008-07-08 08:52:00,1.6474,1.6474,1.6469,1.6473,202000000.0
2008-07-08 08:53:00,1.6472,1.6475,1.647,1.6472,193300000.0
2008-07-08 08:54:00,1.6472,1.6474,1.6471,1.6473,68900000.0
2008-07-08 08:55:00,1.6472,1.6473,1.6466,1.6466,115200000.0
2008-07-08 08:56:00,1.6466,1.6471,1.6466,1.647,142600000.0
2008-07-08 08:57:00,1.6472,1.6476,1.6469,1.6475,218500000.0
2008-07-08 08:58:00,1.6476,1.648,1.6472,1.6474,283300000.0
2008-07-08 08:59:00,1.6474,1.6477,1.6473,1.6476,216000000.0
2008-07-08 09:00:00,1.6476,1.6476,1.64705,1.6472,301400000.0
2008-07-08 09:01:00,1.6472,1.6475,1.64705,1.6473,194700000.0
2008-07-08 09:02:00,1.6471,1.6472,1.6464,1.6464,158900000.0
2008-07-08 09:03:00,1.6465,1.64675,1.64635,1.6465,211600000.0
2008-07-08 09:04:00,1.64655,1.6467,1.64625,1.6463,149900000.0
2008-07-08 09:05:00,1.6463,1.64655,1.6459,1.6464,272600000.0
2008-07-08 09:06:00,1.6464,1.6469,1.6463,1.6468,123000000.0
2008-07-08 09:07:00,1.6468,1.6471,1.6468,1.6469,148000000.0
2008-07-08 09:08:00,1.6469,1.6473,1.6468,1.6472,146100000.0
2008-07-08 09:09:00,1.6472,1.6472,1.6468,1.6471,101100000.0
2008-07-08 09:10:00,1.647,1.647,1.6465,1.6468,127500000.0
2008-07-08 09:11:00,1.6468,1.647,1.6467,1.6468,107600000.0
2008-07-08 09:12:00,1.6468,1.647,1.6468,1.647,122800000.0
2008-07-08 09:13:00,1.647,1.647,1.6467,1.647,92200000.0
2008-07-08 09:14:00,1.647,1.6471,1.6463,1.6464,151900000.0
2008-07-08 09:15:00,1.6464,1.64735,1.6464,1.6473,210800000.0
2008-07-08 09:16:00,1.6473,1.6477,1.6472,1.6477,206400000.0
2008-07-08 09:17:00,1.6477,1.6478,1.6475,1.6478,124600000.0
2008-07-08 09:18:00,1.6478,1.6479,1.6476,1.6478,218600000.0
2008-07-08 09:19:00,1.6478,1.6478,1.6474,1.6477,123700000.0
2008-07-08 09:20:00,1.6477,1.6478,1.6475,1.6476,66000000.0
2008-07-08 09:21:00,1.6476,1.6479,1.6475,1.6479,126900000.0
2008-07-08 09:22:00,1.6479,1.6485,1.6479,1.6484,157200000.0
2008-07-08 09:23:00,1.6484,1.6484,1.648,1.6482,109400000.0
2008-07-08 09:24:00,1.6482,1.6482,1.6476,1.6478,201600000.0
2008-07-08 09:25:00,1.6478,1.6479,1.6474,1.64755,410600000.0
2008-07-08 09:26:00,1.6476,1.6476,1.6469,1.647,247800000.0
2008-07-08 09:27:00,1.6471,1.6475,1.6469,1.6472,249200000.0
2008-07-08 09:28:00,1.6472,1.6474,1.647,1.64705,92800000.0
2008-07-08 09:29:00,1.647,1.6475,1.6469,1.647,338900000.0
2008-07-08 09:30:00,1.64685,1.6472,1.64675,1.647,342500000.0
2008-07-08 09:31:00,1.647,1.6474,1.647,1.6473,255300000.0
2008-07-08 09:32:00,1.6473,1.6475,1.6472,1.6473,245800000.0
2008-07-08 09:33:00,1.6473,1.64775,1.6473,1.64765,231600000.0
2008-07-08 09:34:00,1.6476,1.6482,1.6476,1.6477,116900000.0
2008-07-08 09:35:00,1.6477,1.6479,1.6475,1.6478,205800000.0
2008-07-08 09:36:00,1.6478,1.6482,1.6477,1.6478,91500000.0
2008-07-08 09:37:00,1.6478,1.6479,1.6476,1.6479,147800000.0
2008-07-08 09:38:00,1.6479,1.6483,1.6479,1.6481,119800000.0
2008-07-08 09:39:00,1.6481,1.6485,1.648,1.6484,79200000.0
2008-07-08 09:40:00,1.6484,1.6485,1.6478,1.6479,147900000.0
2008-07-08 09:41:00,1.6479,1.6481,1.6473,1.6473,130400000.0
2008-07-08 09:42:00,1.6475,1.6478,1.6473,1.6476,171900000.0
2008-07-08 09:43:00,1.6476,1.6476,1.6472,1.6474,92500000.0
2008-07-08 09:44:00,1.6474,1.6482,1.6474,1.6478,164300000.0
2008-07-08 09:45:00,1.6478,1.6483,1.6478,1.6478,185700000.0
2008-07-08 09:46:00,1.6478,1.6483,1.64765,1.6483,260400000.0
2008-07-08 09:47:00,1.6483,1.6488,1.648,1.6485,321800000.0
2008-07-08 09:48:00,1.6484,1.6485,1.6478,1.648,362100000.0
2008-07-08 09:49:00,1.648,1.648,1.6477,1.6477,295400000.0
2008-07-08 09:50:00,1.6479,1.64795,1.64745,1.64755,171700000.0
2008-07-08 09:51:00,1.6475,1.64845,1.6473,1.6481,431000000.0
2008-07-08 09:52:00,1.6481,1.6481,1.6474,1.6476,184900000.0
2008-07-08 09:53:00,1.6476,1.6477,1.6474,1.6477,124800000.0
2008-07-08 09:54:00,1.6477,1.6478,1.64755,1.6478,51500000.0
2008-07-08 09:55:00,1.6479,1.6487,1.6479,1.6484,282500000.0
2008-07-08 09:56:00,1.6484,1.6485,1.6478,1.6479,445800000.0
2008-07-08 09:57:00,1.648,1.6486,1.6478,1.64805,355800000.0
2008-07-08 09:58:00,1.64815,1.64855,1.64785,1.648,304400000.0
2008-07-08 09:59:00,1.6481,1.6488,1.64795,1.6483,268900000.0
2008-07-08 10:00:00,1.6484,1.6489,1.6483,1.6487,132100000.0
2008-07-08 10:01:00,1.6487,1.6489,1.6484,1.6486,153800000.0
2008-07-08 10:02:00,1.6486,1.6488,1.6484,1.6486,194600000.0
2008-07-08 10:03:00,1.6486,1.6487,1.6482,1.6487,274200000.0
2008-07-08 10:04:00,1.6487,1.6487,1.64825,1.6483,196000000.0
2008-07-08 10:05:00,1.64825,1.6487,1.6482,1.6487,86700000.0
2008-07-08 10:06:00,1.6487,1.6487,1.64825,1.6485,160400000.0
2008-07-08 10:07:00,1.6485,1.6486,1.64825,1.6486,230300000.0
2008-07-08 10:08:00,1.6486,1.6487,1.64845,1.6486,137800000.0
2008-07-08 10:09:00,1.6486,1.6489,1.6486,1.6486,127600000.0
2008-07-08 10:10:00,1.6486,1.6489,1.6485,1.64865,188500000.0
2008-07-08 10:11:00,1.64865,1.64915,1.64855,1.6491,277900000.0
2008-07-08 10:12:00,1.6491,1.6491,1.64855,1.64855,241600000.0
2008-07-08 10:13:00,1.64865,1.6492,1.6486,1.6487,348700000.0
2008-07-08 10:14:00,1.6487,1.649,1.6486,1.6488,232700000.0
2008-07-08 10:15:00,1.6489,1.6491,1.6486,1.6488,355800000.0
2008-07-08 10:16:00,1.6488,1.6489,1.6481,1.6481,226100000.0
2008-07-08 10:17:00,1.6481,1.6487,1.6481,1.6485,235600000.0
2008-07-08 10:18:00,1.6485,1.6487,1.6483,1.6487,283300000.0
2008-07-08 10:19:00,1.6487,1.6489,1.6484,1.6489,219700000.0
2008-07-08 10:20:00,1.6489,1.6491,1.6485,1.6487,236600000.0
2008-07-08 10:21:00,1.6487,1.649,1.6487,1.6488,75100000.0
2008-07-08 10:22:00,1.6489,1.6492,1.64865,1.6488,221100000.0
2008-07-08 10:23:00,1.6488,1.649,1.6484,1.6486,209900000.0
2008-07-08 10:24:00,1.64845,1.6489,1.64825,1.6487,394000000.0
2008-07-08 10:25:00,1.6487,1.6489,1.6487,1.6487,27500000.0
2008-07-08 10:26:00,1.6487,1.6488,1.6484,1.6485,148600000.0
2008-07-08 10:27:00,1.6485,1.64915,1.6485,1.649,175600000.0
2008-07-08 10:28:00,1.6489,1.649,1.64855,1.6487,244900000.0
2008-07-08 10:29:00,1.6487,1.6489,1.6487,1.6488,81900000.0
2008-07-08 10:30:00,1.6488,1.6491,1.6486,1.6488,107700000.0
2008-07-08 10:31:00,1.6488,1.6494,1.6488,1.6491,89500000.0
2008-07-08 10:32:00,1.6491,1.6492,1.64865,1.6492,198000000.0
2008-07-08 10:33:00,1.6491,1.6492,1.6489,1.6491,138900000.0
2008-07-08 10:34:00,1.6491,1.6497,1.6489,1.6494,185600000.0
2008-07-08 10:35:00,1.6494,1.6496,1.6492,1.6494,148700000.0
2008-07-08 10:36:00,1.6494,1.6495,1.649,1.649,216500000.0
2008-07-08 10:37:00,1.64895,1.649,1.64875,1.6489,475800000.0
2008-07-08 10:38:00,1.6489,1.649,1.64825,1.6483,162600000.0
2008-07-08 10:39:00,1.6483,1.6483,1.6479,1.648,157200000.0
2008-07-08 10:40:00,1.648,1.64835,1.64775,1.6483,148900000.0
2008-07-08 10:41:00,1.6483,1.6485,1.6483,1.6484,109300000.0
2008-07-08 10:42:00,1.6484,1.6486,1.6483,1.6484,89700000.0
2008-07-08 10:43:00,1.6484,1.6484,1.6481,1.6481,69500000.0
2008-07-08 10:44:00,1.6481,1.6483,1.6481,1.6482,67700000.0
2008-07-08 10:45:00,1.6482,1.6485,1.6482,1.6484,28000000.0
2008-07-08 10:46:00,1.6484,1.6486,1.6482,1.6486,113800000.0
2008-07-08 10:47:00,1.6486,1.6488,1.6484,1.6486,163300000.0
2008-07-08 10:48:00,1.6486,1.6487,1.6483,1.6483,122800000.0
2008-07-08 10:49:00,1.6483,1.6488,1.6483,1.6486,147200000.0
2008-07-08 10:50:00,1.6486,1.64885,1.6486,1.6488,64400000.0
2008-07-08 10:51:00,1.64875,1.649,1.6486,1.6486,81300000.0
2008-07-08 10:52:00,1.6486,1.649,1.6486,1.6489,58200000.0
2008-07-08 10:53:00,1.6489,1.6491,1.6488,1.6489,61000000.0
2008-07-08 10:54:00,1.649,1.6493,1.6489,1.6492,88000000.0
2008-07-08 10:55:00,1.6492,1.6493,1.64905,1.6492,79100000.0
2008-07-08 10:56:00,1.6492,1.6493,1.6491,1.6491,68000000.0
2008-07-08 10:57:00,1.6491,1.6493,1.649,1.6491,52500000.0
2008-07-08 10:58:00,1.6491,1.6492,1.6488,1.64905,98800000.0
2008-07-08 10:59:00,1.6491,1.6492,1.6485,1.6485,222800000.0
2008-07-08 11:00:00,1.6488,1.6488,1.6484,1.6485,127600000.0
2008-07-08 11:01:00,1.6485,1.6485,1.648,1.6483,141600000.0
2008-07-08 11:02:00,1.64825,1.6484,1.6479,1.6479,217100000.0
2008-07-08 11:03:00,1.6479,1.6482,1.6478,1.6479,292100000.0
2008-07-08 11:04:00,1.6478,1.6485,1.6477,1.6483,255800000.0
2008-07-08 11:05:00,1.6483,1.6485,1.6481,1.6482,136000000.0
2008-07-08 11:06:00,1.6482,1.6484,1.64805,1.6483,120100000.0
2008-07-08 11:07:00,1.6483,1.6483,1.6477,1.6477,125000000.0
2008-07-08 11:08:00,1.6477,1.6479,1.6475,1.6475,146200000.0
2008-07-08 11:09:00,1.6475,1.64775,1.6469,1.647,171200000.0
2008-07-08 11:10:00,1.647,1.647,1.6467,1.6467,193000000.0
2008-07-08 11:11:00,1.6467,1.6472,1.64655,1.647,253500000.0
2008-07-08 11:12:00,1.647,1.6471,1.6467,1.6468,113800000.0
2008-07-08 11:13:00,1.6466,1.6471,1.6466,1.6471,201300000.0
2008-07-08 11:14:00,1.64735,1.6475,1.6468,1.6469,171300000.0
2008-07-08 11:15:00,1.6469,1.6469,1.64625,1.6466,236700000.0
2008-07-08 11:16:00,1.6466,1.6468,1.64645,1.6467,216300000.0
2008-07-08 11:17:00,1.64665,1.64775,1.64665,1.6472,323500000.0
2008-07-08 11:18:00,1.6472,1.6472,1.64695,1.647,291900000.0
2008-07-08 11:19:00,1.647,1.6476,1.64685,1.6475,282800000.0
2008-07-08 11:20:00,1.6475,1.6478,1.6473,1.6476,109400000.0
2008-07-08 11:21:00,1.6476,1.6479,1.6473,1.6478,157300000.0
2008-07-08 11:22:00,1.6479,1.6485,1.6478,1.6479,217400000.0
2008-07-08 11:23:00,1.6479,1.6482,1.6479,1.6481,81400000.0
2008-07-08 11:24:00,1.6481,1.6484,1.6478,1.648,208400000.0
2008-07-08 11:25:00,1.648,1.648,1.6476,1.6477,120600000.0
2008-07-08 11:26:00,1.6477,1.6481,1.6476,1.64785,297700000.0
2008-07-08 11:27:00,1.64795,1.6483,1.6479,1.6483,173000000.0
2008-07-08 11:28:00,1.6483,1.6485,1.6483,1.6484,54400000.0
2008-07-08 11:29:00,1.6484,1.649,1.6484,1.649,107200000.0
2008-07-08 11:30:00,1.649,1.6491,1.6484,1.6484,129900000.0
2008-07-08 11:31:00,1.6484,1.6484,1.64815,1.6483,208400000.0
2008-07-08 11:32:00,1.6483,1.6485,1.6483,1.6485,101800000.0
2008-07-08 11:33:00,1.6485,1.6487,1.6485,1.6487,59100000.0
2008-07-08 11:34:00,1.6487,1.6487,1.6486,1.6487,31200000.0
2008-07-08 11:35:00,1.6486,1.6487,1.6485,1.6485,23800000.0
2008-07-08 11:36:00,1.6485,1.64875,1.64815,1.6487,199700000.0
2008-07-08 11:37:00,1.6487,1.6487,1.6482,1.6482,263200000.0
2008-07-08 11:38:00,1.6482,1.6482,1.6481,1.6481,40700000.0
2008-07-08 11:39:00,1.6481,1.6481,1.6481,1.6481,7800000.0
2008-07-08 11:40:00,1.6482,1.6482,1.648,1.6482,100000000.0
2008-07-08 11:41:00,1.6482,1.6482,1.64775,1.64795,95100000.0
2008-07-08 11:42:00,1.64795,1.6482,1.6479,1.64815,106800000.0
2008-07-08 11:43:00,1.64815,1.6483,1.64795,1.648,74900000.0
2008-07-08 11:44:00,1.64795,1.6482,1.64795,1.648,38000000.0
2008-07-08 11:45:00,1.64805,1.6482,1.648,1.6481,32700000.0
2008-07-08 11:46:00,1.6481,1.6481,1.64795,1.648,84400000.0
2008-07-08 11:47:00,1.648,1.6482,1.6479,1.6482,79000000.0
2008-07-08 11:48:00,1.6482,1.6484,1.648,1.6481,96800000.0
2008-07-08 11:49:00,1.6481,1.6485,1.6479,1.6485,169200000.0
2008-07-08 11:50:00,1.6485,1.6486,1.6484,1.6484,40400000.0
2008-07-08 11:51:00,1.6484,1.64855,1.6481,1.6481,64900000.0
2008-07-08 11:52:00,1.6481,1.6483,1.64805,1.6481,47600000.0
2008-07-08 11:53:00,1.6481,1.64815,1.648,1.648,48900000.0
2008-07-08 11:54:00,1.648,1.6484,1.648,1.6484,38700000.0
2008-07-08 11:55:00,1.6484,1.6484,1.6481,1.6481,42900000.0
2008-07-08 11:56:00,1.6481,1.6482,1.6481,1.6482,55500000.0
2008-07-08 11:57:00,1.6482,1.6482,1.6481,1.6481,14000000.0
2008-07-08 11:58:00,1.6481,1.6483,1.6481,1.6483,51500000.0
2008-07-08 11:59:00,1.6483,1.6483,1.648,1.648,22900000.0
2008-07-08 12:00:00,1.648,1.6481,1.64795,1.6481,40800000.0
2008-07-08 12:01:00,1.6481,1.6485,1.6481,1.6484,255700000.0
2008-07-08 12:02:00,1.6484,1.6485,1.6484,1.6485,39400000.0
2008-07-08 12:03:00,1.6484,1.6486,1.6484,1.6486,71900000.0
2008-07-08 12:04:00,1.6486,1.6486,1.6486,1.6486,1000000.0
2008-07-08 12:05:00,1.6486,1.6486,1.6484,1.6486,31200000.0
2008-07-08 12:06:00,1.6486,1.6486,1.6481,1.6481,32000000.0
2008-07-08 12:07:00,1.6481,1.6483,1.648,1.6482,156900000.0
2008-07-08 12:08:00,1.6482,1.6483,1.6481,1.6483,26500000.0
2008-07-08 12:09:00,1.6483,1.6484,1.6482,1.6482,59600000.0
2008-07-08 12:10:00,1.6481,1.6481,1.6476,1.6477,106700000.0
2008-07-08 12:11:00,1.6477,1.64785,1.6476,1.6478,108400000.0
2008-07-08 12:12:00,1.64775,1.64785,1.6477,1.6477,83300000.0
2008-07-08 12:13:00,1.6477,1.6477,1.6475,1.6477,43400000.0
2008-07-08 12:14:00,1.6475,1.64795,1.6475,1.6476,133500000.0
2008-07-08 12:15:00,1.6476,1.6477,1.6474,1.64745,108100000.0
2008-07-08 12:16:00,1.6475,1.6476,1.6473,1.6475,58000000.0
2008-07-08 12:17:00,1.64755,1.64755,1.64715,1.64725,97400000.0
2008-07-08 12:18:00,1.64735,1.6475,1.6471,1.6471,81400000.0
2008-07-08 12:19:00,1.64705,1.64755,1.64705,1.64725,63400000.0
2008-07-08 12:20:00,1.6472,1.6475,1.6472,1.6472,56700000.0
2008-07-08 12:21:00,1.6473,1.6473,1.647,1.647,71800000.0
2008-07-08 12:22:00,1.647,1.6473,1.647,1.6471,137700000.0
2008-07-08 12:23:00,1.64715,1.6473,1.64705,1.64715,81100000.0
2008-07-08 12:24:00,1.6472,1.6472,1.6468,1.6468,79000000.0
2008-07-08 12:25:00,1.64685,1.6472,1.64675,1.647,108200000.0
2008-07-08 12:26:00,1.64695,1.6475,1.6468,1.6475,98200000.0
2008-07-08 12:27:00,1.6475,1.6478,1.6474,1.6477,68100000.0
2008-07-08 12:28:00,1.6477,1.6478,1.6473,1.6475,158400000.0
2008-07-08 12:29:00,1.64755,1.648,1.6475,1.648,163600000.0
2008-07-08 12:30:00,1.648,1.6482,1.6478,1.648,154300000.0
2008-07-08 12:31:00,1.64805,1.6481,1.6478,1.6479,113700000.0
2008-07-08 12:32:00,1.6479,1.648,1.6476,1.6478,91700000.0
2008-07-08 12:33:00,1.64785,1.6481,1.6477,1.6481,50100000.0
2008-07-08 12:34:00,1.6481,1.6481,1.6479,1.6479,59000000.0
2008-07-08 12:35:00,1.6479,1.648,1.6478,1.6479,34500000.0
2008-07-08 12:36:00,1.6479,1.64835,1.6476,1.6482,254600000.0
2008-07-08 12:37:00,1.6482,1.6486,1.64815,1.6483,145200000.0
2008-07-08 12:38:00,1.6483,1.6484,1.648,1.6481,151600000.0
2008-07-08 12:39:00,1.6481,1.64835,1.6481,1.6482,25700000.0
2008-07-08 12:40:00,1.6482,1.6482,1.64795,1.6482,49200000.0
2008-07-08 12:41:00,1.6481,1.6481,1.6478,1.6481,127500000.0
2008-07-08 12:42:00,1.64815,1.6482,1.64775,1.6481,245300000.0
2008-07-08 12:43:00,1.6481,1.64845,1.648,1.6484,108800000.0
2008-07-08 12:44:00,1.6484,1.6484,1.6478,1.6478,125100000.0
2008-07-08 12:45:00,1.6478,1.648,1.6473,1.6475,58600000.0
2008-07-08 12:46:00,1.6475,1.64795,1.6474,1.64795,53900000.0
2008-07-08 12:47:00,1.648,1.64805,1.6473,1.6474,150300000.0
2008-07-08 12:48:00,1.6474,1.6475,1.64725,1.64745,207700000.0
2008-07-08 12:49:00,1.6474,1.6477,1.6472,1.6477,345300000.0
2008-07-08 12:50:00,1.6477,1.6478,1.6476,1.6476,50500000.0
2008-07-08 12:51:00,1.6476,1.64765,1.6472,1.6473,285000000.0
2008-07-08 12:52:00,1.6474,1.6475,1.6473,1.6475,128200000.0
2008-07-08 12:53:00,1.6475,1.64785,1.6475,1.6478,181400000.0
2008-07-08 12:54:00,1.6478,1.6482,1.6477,1.6478,313900000.0
2008-07-08 12:55:00,1.6478,1.6484,1.6475,1.6481,288300000.0
2008-07-08 12:56:00,1.6481,1.6482,1.6475,1.6478,322300000.0
2008-07-08 12:57:00,1.6479,1.64795,1.6473,1.6473,113000000.0
2008-07-08 12:58:00,1.6473,1.648,1.647,1.6476,298700000.0
2008-07-08 12:59:00,1.6477,1.6479,1.6472,1.6479,440600000.0
2008-07-08 13:00:00,1.6479,1.6479,1.6472,1.6475,281600000.0
2008-07-08 13:01:00,1.6475,1.6475,1.647,1.6472,233400000.0
2008-07-08 13:02:00,1.6472,1.6473,1.6464,1.6466,345600000.0
2008-07-08 13:03:00,1.6466,1.6467,1.6462,1.6464,157900000.0
2008-07-08 13:04:00,1.6464,1.6467,1.6463,1.6465,111400000.0
2008-07-08 13:05:00,1.6465,1.6468,1.6465,1.6466,166900000.0
2008-07-08 13:06:00,1.6466,1.6466,1.6459,1.6459,54000000.0
2008-07-08 13:07:00,1.64585,1.6464,1.64565,1.6462,147400000.0
2008-07-08 13:08:00,1.6462,1.6463,1.6455,1.6463,242600000.0
2008-07-08 13:09:00,1.64615,1.6463,1.6459,1.6459,142600000.0
2008-07-08 13:10:00,1.6459,1.6463,1.6458,1.6462,182000000.0
2008-07-08 13:11:00,1.6462,1.6464,1.64615,1.6463,63300000.0
2008-07-08 13:12:00,1.6463,1.6463,1.6463,1.6463,12500000.0
2008-07-08 13:13:00,1.6463,1.6463,1.6459,1.6459,93500000.0
2008-07-08 13:14:00,1.6459,1.6463,1.6459,1.6462,63000000.0
2008-07-08 13:15:00,1.6462,1.6469,1.6462,1.6468,100400000.0
2008-07-08 13:16:00,1.6468,1.647,1.6468,1.647,26400000.0
2008-07-08 13:17:00,1.647,1.647,1.6465,1.6465,90200000.0
2008-07-08 13:18:00,1.6465,1.6467,1.6462,1.6464,101500000.0
2008-07-08 13:19:00,1.6464,1.6464,1.6462,1.6463,36800000.0
2008-07-08 13:20:00,1.6462,1.6464,1.64595,1.6462,87500000.0
2008-07-08 13:21:00,1.6462,1.6463,1.6455,1.6456,138600000.0
2008-07-08 13:22:00,1.6454,1.6463,1.6453,1.6461,115900000.0
2008-07-08 13:23:00,1.6461,1.6466,1.646,1.6462,50000000.0
2008-07-08 13:24:00,1.6462,1.6468,1.6462,1.6468,55600000.0
2008-07-08 13:25:00,1.6468,1.6469,1.6467,1.6467,65000000.0
2008-07-08 13:26:00,1.6467,1.6468,1.6466,1.64675,213300000.0
2008-07-08 13:27:00,1.6467,1.6471,1.64665,1.6471,193300000.0
2008-07-08 13:28:00,1.6471,1.6472,1.6462,1.6462,81200000.0
2008-07-08 13:29:00,1.6462,1.6468,1.6462,1.6467,63100000.0
2008-07-08 13:30:00,1.6467,1.6467,1.6462,1.6465,104500000.0
2008-07-08 13:31:00,1.6465,1.6469,1.6465,1.6469,84700000.0
2008-07-08 13:32:00,1.64685,1.64685,1.6462,1.6466,68300000.0
2008-07-08 13:33:00,1.6466,1.6467,1.6462,1.6463,152600000.0
2008-07-08 13:34:00,1.6464,1.6464,1.6455,1.6457,162200000.0
2008-07-08 13:35:00,1.6457,1.6457,1.6451,1.6452,190800000.0
2008-07-08 13:36:00,1.6452,1.6454,1.6451,1.6453,102900000.0
2008-07-08 13:37:00,1.6453,1.6454,1.645,1.6452,119700000.0
2008-07-08 13:38:00,1.6452,1.6452,1.6449,1.6451,51100000.0
2008-07-08 13:39:00,1.6451,1.6458,1.6451,1.6456,219500000.0
2008-07-08 13:40:00,1.6456,1.646,1.6454,1.6458,185900000.0
2008-07-08 13:41:00,1.6458,1.6458,1.6457,1.6457,44200000.0
2008-07-08 13:42:00,1.6457,1.6462,1.6457,1.6461,92900000.0
2008-07-08 13:43:00,1.6461,1.6463,1.646,1.646,42500000.0
2008-07-08 13:44:00,1.646,1.6465,1.646,1.6464,88600000.0
2008-07-08 13:45:00,1.6464,1.6465,1.6459,1.64605,151500000.0
2008-07-08 13:46:00,1.6461,1.6471,1.6461,1.6469,204600000.0
2008-07-08 13:47:00,1.6469,1.6469,1.6466,1.6468,158000000.0
2008-07-08 13:48:00,1.6465,1.6469,1.6464,1.6465,114400000.0
2008-07-08 13:49:00,1.6465,1.6468,1.6464,1.6467,142100000.0
2008-07-08 13:50:00,1.6467,1.6469,1.64655,1.6469,177500000.0
2008-07-08 13:51:00,1.6469,1.6472,1.6468,1.6472,225900000.0
2008-07-08 13:52:00,1.6472,1.6472,1.6468,1.6471,87400000.0
2008-07-08 13:53:00,1.6471,1.6471,1.6466,1.6466,104500000.0
2008-07-08 13:54:00,1.6466,1.6469,1.6466,1.6467,69300000.0
2008-07-08 13:55:00,1.6467,1.6471,1.6467,1.6471,64200000.0
2008-07-08 13:56:00,1.6471,1.6471,1.6466,1.6469,132600000.0
2008-07-08 13:57:00,1.6469,1.6471,1.6468,1.6468,84400000.0
2008-07-08 13:58:00,1.6468,1.6476,1.64675,1.6476,224200000.0
2008-07-08 13:59:00,1.6476,1.6481,1.6476,1.6481,195700000.0
2008-07-08 14:00:00,1.6481,1.6482,1.6467,1.6473,459299999.0
2008-07-08 14:01:00,1.6474,1.6474,1.64685,1.6472,302200000.0
2008-07-08 14:02:00,1.6472,1.6481,1.64715,1.6481,234600000.0
2008-07-08 14:03:00,1.6481,1.6482,1.6479,1.648,133800000.0
2008-07-08 14:04:00,1.648,1.6483,1.6479,1.6481,184600000.0
2008-07-08 14:05:00,1.6481,1.6482,1.6478,1.6481,292200000.0
2008-07-08 14:06:00,1.6481,1.64885,1.6481,1.6485,298900000.0
2008-07-08 14:07:00,1.6485,1.64855,1.6473,1.6473,266200000.0
2008-07-08 14:08:00,1.6473,1.64835,1.6473,1.6483,331500000.0
2008-07-08 14:09:00,1.6483,1.6483,1.6471,1.64715,489600000.0
2008-07-08 14:10:00,1.64715,1.6473,1.64685,1.6471,417700000.0
2008-07-08 14:11:00,1.647,1.6477,1.64695,1.6476,205700000.0
2008-07-08 14:12:00,1.6475,1.6479,1.6475,1.6477,233600000.0
2008-07-08 14:13:00,1.6477,1.64775,1.647,1.64745,339700000.0
2008-07-08 14:14:00,1.6475,1.6478,1.6473,1.6478,234300000.0
2008-07-08 14:15:00,1.64775,1.64785,1.6475,1.6477,267200000.0
2008-07-08 14:16:00,1.6477,1.648,1.6473,1.6477,292900000.0
2008-07-08 14:17:00,1.64775,1.6483,1.6477,1.6481,305200000.0
2008-07-08 14:18:00,1.6481,1.6481,1.6475,1.6476,280900000.0
2008-07-08 14:19:00,1.64745,1.6479,1.64735,1.6477,281900000.0
2008-07-08 14:20:00,1.6478,1.6481,1.6477,1.6479,207800000.0
2008-07-08 14:21:00,1.6479,1.6479,1.6478,1.6478,155100000.0
2008-07-08 14:22:00,1.6478,1.6478,1.6473,1.6473,273800000.0
2008-07-08 14:23:00,1.6473,1.6479,1.6473,1.6476,429700000.0
2008-07-08 14:24:00,1.6476,1.6479,1.6474,1.6478,241600000.0
2008-07-08 14:25:00,1.6478,1.6478,1.6472,1.6475,277800000.0
2008-07-08 14:26:00,1.6475,1.6478,1.6473,1.6477,148400000.0
2008-07-08 14:27:00,1.6477,1.6479,1.6476,1.6478,211800000.0
2008-07-08 14:28:00,1.6478,1.6479,1.6472,1.6472,113200000.0
2008-07-08 14:29:00,1.6472,1.6474,1.6468,1.64695,305300000.0
2008-07-08 14:30:00,1.647,1.6471,1.6468,1.6468,290700000.0
2008-07-08 14:31:00,1.6468,1.6469,1.6466,1.6467,258900000.0
2008-07-08 14:32:00,1.6467,1.6469,1.6463,1.6464,409400000.0
2008-07-08 14:33:00,1.6464,1.6467,1.6462,1.64655,259500000.0
2008-07-08 14:34:00,1.6466,1.6472,1.64655,1.6469,163800000.0
2008-07-08 14:35:00,1.6469,1.647,1.6466,1.6467,351700000.0
2008-07-08 14:36:00,1.6467,1.647,1.64635,1.6469,388000000.0
2008-07-08 14:37:00,1.6469,1.6472,1.6463,1.6468,310200000.0
2008-07-08 14:38:00,1.6467,1.6471,1.6467,1.6469,306700000.0
2008-07-08 14:39:00,1.6468,1.6475,1.6467,1.6473,395100000.0
2008-07-08 14:40:00,1.6473,1.6474,1.6469,1.6469,279200000.0
2008-07-08 14:41:00,1.6469,1.6479,1.6469,1.6474,343600000.0
2008-07-08 14:42:00,1.6474,1.6476,1.64715,1.64715,340400000.0
2008-07-08 14:43:00,1.6472,1.648,1.6467,1.6473,374800000.0
2008-07-08 14:44:00,1.6472,1.6475,1.647,1.6471,275300000.0
2008-07-08 14:45:00,1.6471,1.6472,1.6466,1.6472,394200000.0
2008-07-08 14:46:00,1.647,1.6472,1.6467,1.6467,143000000.0
2008-07-08 14:47:00,1.6467,1.6468,1.6465,1.6468,188900000.0
2008-07-08 14:48:00,1.6468,1.6468,1.6464,1.6468,269900000.0
2008-07-08 14:49:00,1.6467,1.6468,1.6465,1.6467,151300000.0
2008-07-08 14:50:00,1.6467,1.6468,1.6463,1.6464,106500000.0
2008-07-08 14:51:00,1.6464,1.6467,1.6463,1.64665,89100000.0
2008-07-08 14:52:00,1.6466,1.6468,1.6466,1.6467,194100000.0
2008-07-08 14:53:00,1.6467,1.6468,1.6465,1.6466,153600000.0
2008-07-08 14:54:00,1.64665,1.6467,1.6461,1.6461,326600000.0
2008-07-08 14:55:00,1.6461,1.6472,1.6461,1.6469,363900000.0
2008-07-08 14:56:00,1.6469,1.647,1.6464,1.6468,421100000.0
2008-07-08 14:57:00,1.6468,1.647,1.6464,1.6465,372700000.0
2008-07-08 14:58:00,1.6467,1.6471,1.6464,1.6468,354600000.0
2008-07-08 14:59:00,1.6468,1.64685,1.64635,1.6464,264400000.0
2008-07-08 15:00:00,1.64645,1.647,1.6463,1.64675,290200000.0
2008-07-08 15:01:00,1.6467,1.6474,1.6466,1.6474,311800000.0
2008-07-08 15:02:00,1.64735,1.6475,1.647,1.6475,447500000.0
2008-07-08 15:03:00,1.6475,1.648,1.6475,1.6478,259700000.0
2008-07-08 15:04:00,1.6478,1.6481,1.6478,1.648,272200000.0
2008-07-08 15:05:00,1.648,1.648,1.64745,1.64755,391800000.0
2008-07-08 15:06:00,1.6475,1.648,1.6475,1.6475,218300000.0
2008-07-08 15:07:00,1.6476,1.648,1.6474,1.6479,482100000.0
2008-07-08 15:08:00,1.6479,1.648,1.6473,1.64785,436300000.0
2008-07-08 15:09:00,1.6478,1.64815,1.6476,1.6477,432300000.0
2008-07-08 15:10:00,1.64765,1.64765,1.6471,1.64715,357000000.0
2008-07-08 15:11:00,1.64715,1.6474,1.6469,1.6474,232900000.0
2008-07-08 15:12:00,1.6474,1.6477,1.6473,1.64755,222400000.0
2008-07-08 15:13:00,1.64755,1.6482,1.6475,1.6477,564000000.0
2008-07-08 15:14:00,1.6477,1.6483,1.64765,1.6483,233500000.0
2008-07-08 15:15:00,1.6483,1.6485,1.6482,1.6485,277900000.0
2008-07-08 15:16:00,1.6485,1.6487,1.64835,1.6487,324700000.0
2008-07-08 15:17:00,1.6485,1.6487,1.64835,1.6486,325500000.0
2008-07-08 15:18:00,1.6486,1.649,1.6484,1.6488,412200000.0
2008-07-08 15:19:00,1.6487,1.64895,1.6482,1.6483,270400000.0
2008-07-08 15:20:00,1.64815,1.6486,1.6481,1.64845,280200000.0
2008-07-08 15:21:00,1.6485,1.6487,1.6482,1.6482,265200000.0
2008-07-08 15:22:00,1.6482,1.6483,1.6481,1.6483,126700000.0
2008-07-08 15:23:00,1.6483,1.6488,1.6481,1.6488,223000000.0
2008-07-08 15:24:00,1.6488,1.6493,1.6484,1.6492,302600000.0
2008-07-08 15:25:00,1.6492,1.6492,1.6484,1.64855,392300000.0
2008-07-08 15:26:00,1.64855,1.6489,1.64825,1.6486,358600000.0
2008-07-08 15:27:00,1.6485,1.64875,1.64845,1.64855,238400000.0
2008-07-08 15:28:00,1.64845,1.6487,1.6482,1.6482,144600000.0
2008-07-08 15:29:00,1.6482,1.6484,1.64805,1.6482,352100000.0
2008-07-08 15:30:00,1.6482,1.6483,1.648,1.6482,209000000.0
2008-07-08 15:31:00,1.6482,1.6483,1.6475,1.6483,243600000.0
2008-07-08 15:32:00,1.6483,1.6484,1.6479,1.6481,334400000.0
2008-07-08 15:33:00,1.6481,1.6483,1.6475,1.64765,515800000.0
2008-07-08 15:34:00,1.64765,1.648,1.6475,1.64795,301900000.0
2008-07-08 15:35:00,1.64795,1.6481,1.6478,1.64795,200900000.0
2008-07-08 15:36:00,1.64795,1.6482,1.6476,1.64775,503700000.0
2008-07-08 15:37:00,1.6477,1.6478,1.6472,1.6477,562300000.0
2008-07-08 15:38:00,1.6477,1.6479,1.64755,1.6479,233900000.0
2008-07-08 15:39:00,1.64785,1.6479,1.6475,1.6477,427800000.0
2008-07-08 15:40:00,1.64765,1.6479,1.6476,1.64785,230600000.0
2008-07-08 15:41:00,1.6478,1.6478,1.6466,1.6466,591700000.0
2008-07-08 15:42:00,1.64665,1.6472,1.6464,1.6469,538600000.0
2008-07-08 15:43:00,1.6469,1.64715,1.6465,1.647,317700000.0
2008-07-08 15:44:00,1.6471,1.6474,1.6469,1.6472,219800000.0
2008-07-08 15:45:00,1.6472,1.6472,1.6468,1.6468,82400000.0
2008-07-08 15:46:00,1.6468,1.647,1.6463,1.6465,463400000.0
2008-07-08 15:47:00,1.6465,1.647,1.6465,1.6469,296300000.0
2008-07-08 15:48:00,1.6469,1.6469,1.6463,1.6466,96200000.0
2008-07-08 15:49:00,1.6466,1.6472,1.6464,1.6472,200500000.0
2008-07-08 15:50:00,1.6472,1.6475,1.6465,1.6468,448000000.0
2008-07-08 15:51:00,1.6468,1.64715,1.6467,1.64675,488200000.0
2008-07-08 15:52:00,1.6467,1.6472,1.6467,1.647,259400000.0
2008-07-08 15:53:00,1.647,1.6476,1.6468,1.6474,447600000.0
2008-07-08 15:54:00,1.6474,1.6477,1.64735,1.6476,252900000.0
2008-07-08 15:55:00,1.6476,1.6477,1.6474,1.6475,207100000.0
2008-07-08 15:56:00,1.6475,1.6476,1.647,1.64735,350400000.0
2008-07-08 15:57:00,1.64735,1.64775,1.64735,1.6476,223100000.0
2008-07-08 15:58:00,1.64755,1.6476,1.647,1.647,306700000.0
2008-07-08 15:59:00,1.647,1.64725,1.6461,1.64645,135800000.0
2008-07-08 16:00:00,1.6466,1.64735,1.6464,1.6471,380500000.0
2008-07-08 16:01:00,1.647,1.6476,1.6469,1.6476,272200000.0
2008-07-08 16:02:00,1.64745,1.6482,1.64725,1.648,180800000.0
2008-07-08 16:03:00,1.648,1.6482,1.64735,1.6477,423600000.0
2008-07-08 16:04:00,1.6475,1.6477,1.6467,1.647,272600000.0
2008-07-08 16:05:00,1.647,1.6475,1.6465,1.6474,266000000.0
2008-07-08 16:06:00,1.6474,1.6474,1.6464,1.6465,351300000.0
2008-07-08 16:07:00,1.6465,1.6471,1.64605,1.6469,257500000.0
2008-07-08 16:08:00,1.647,1.6472,1.6467,1.6467,227600000.0
2008-07-08 16:09:00,1.6467,1.6471,1.6463,1.6469,247400000.0
2008-07-08 16:10:00,1.6469,1.6474,1.6466,1.64715,184200000.0
2008-07-08 16:11:00,1.64715,1.6474,1.6467,1.6469,319299999.0
2008-07-08 16:12:00,1.6468,1.64705,1.6465,1.6469,391100000.0
2008-07-08 16:13:00,1.6469,1.6473,1.64665,1.64665,479000000.0
2008-07-08 16:14:00,1.6467,1.64685,1.64645,1.6465,523400000.0
2008-07-08 16:15:00,1.6465,1.6468,1.6464,1.6465,327400000.0
2008-07-08 16:16:00,1.6465,1.6468,1.64615,1.6464,387200000.0
2008-07-08 16:17:00,1.6464,1.6465,1.64595,1.64635,375200000.0
2008-07-08 16:18:00,1.64635,1.6465,1.6462,1.64645,284100000.0
2008-07-08 16:19:00,1.6464,1.64645,1.6461,1.6464,396300000.0
2008-07-08 16:20:00,1.64635,1.64635,1.646,1.6461,339600000.0
2008-07-08 16:21:00,1.64615,1.6465,1.6459,1.64595,495000000.0
2008-07-08 16:22:00,1.64595,1.64605,1.6457,1.6457,334800000.0
2008-07-08 16:23:00,1.6457,1.6462,1.64565,1.6461,330000000.0
2008-07-08 16:24:00,1.64615,1.64625,1.64545,1.64595,450600000.0
2008-07-08 16:25:00,1.6459,1.6462,1.6457,1.6459,398900000.0
2008-07-08 16:26:00,1.64585,1.6465,1.6455,1.6461,367000001.0
2008-07-08 16:27:00,1.6461,1.6463,1.6456,1.6461,541500000.0
2008-07-08 16:28:00,1.64605,1.64605,1.6455,1.6455,294000000.0
2008-07-08 16:29:00,1.6455,1.64585,1.6454,1.6456,358800000.0
2008-07-08 16:30:00,1.64565,1.6462,1.64555,1.6457,264500000.0
2008-07-08 16:31:00,1.6457,1.6457,1.645,1.6451,429500000.0
2008-07-08 16:32:00,1.6451,1.6453,1.6447,1.6449,327100000.0
2008-07-08 16:33:00,1.6449,1.6455,1.6446,1.6453,505300000.0
2008-07-08 16:34:00,1.64535,1.64545,1.64495,1.6451,537100000.0
2008-07-08 16:35:00,1.6452,1.64535,1.6449,1.6452,384200000.0
2008-07-08 16:36:00,1.6452,1.6454,1.645,1.6452,375800000.0
2008-07-08 16:37:00,1.6452,1.6454,1.6449,1.6449,377700000.0
2008-07-08 16:38:00,1.6449,1.6458,1.64485,1.64555,464200000.0
2008-07-08 16:39:00,1.64555,1.64615,1.6455,1.64605,399400000.0
2008-07-08 16:40:00,1.64605,1.6462,1.6457,1.6457,382100000.0
2008-07-08 16:41:00,1.6457,1.6459,1.64535,1.6456,392800000.0
2008-07-08 16:42:00,1.64565,1.6459,1.6455,1.6459,215000000.0
2008-07-08 16:43:00,1.6459,1.646,1.6453,1.64545,177000000.0
2008-07-08 16:44:00,1.64545,1.6459,1.64545,1.6456,142400000.0
2008-07-08 16:45:00,1.6456,1.6457,1.6453,1.6453,311000000.0
2008-07-08 16:46:00,1.6453,1.6453,1.64475,1.64495,435100000.0
2008-07-08 16:47:00,1.645,1.6452,1.64475,1.6451,240300000.0
2008-07-08 16:48:00,1.6451,1.6453,1.64485,1.64495,384800000.0
2008-07-08 16:49:00,1.6449,1.6451,1.6442,1.6447,514800000.0
2008-07-08 16:50:00,1.6447,1.64515,1.64465,1.6451,290700000.0
2008-07-08 16:51:00,1.64515,1.6455,1.64495,1.64535,505000000.0
2008-07-08 16:52:00,1.64525,1.6454,1.64495,1.6454,381600000.0
2008-07-08 16:53:00,1.6454,1.6457,1.645,1.6454,385800000.0
2008-07-08 16:54:00,1.6455,1.64565,1.64515,1.64515,262300000.0
2008-07-08 16:55:00,1.6452,1.64555,1.64485,1.6449,306400000.0
2008-07-08 16:56:00,1.6449,1.6456,1.6449,1.6451,333000000.0
2008-07-08 16:57:00,1.6451,1.6456,1.6448,1.6453,480600000.0
2008-07-08 16:58:00,1.6453,1.6454,1.64485,1.645,563900000.0
2008-07-08 16:59:00,1.645,1.6458,1.6448,1.6455,415200000.0
2008-07-08 17:00:00,1.6455,1.64555,1.6452,1.6453,357900000.0
2008-07-08 17:01:00,1.6453,1.64555,1.645,1.6451,224600000.0
2008-07-08 17:02:00,1.645,1.6456,1.645,1.64555,354400000.0
2008-07-08 17:03:00,1.64555,1.6456,1.6454,1.6456,204400000.0
2008-07-08 17:04:00,1.6456,1.6457,1.6455,1.6455,71100000.0
2008-07-08 17:05:00,1.64565,1.6457,1.6454,1.6455,241000000.0
2008-07-08 17:06:00,1.6455,1.6455,1.64505,1.6452,206500000.0
2008-07-08 17:07:00,1.6452,1.6454,1.6451,1.6454,136800000.0
2008-07-08 17:08:00,1.6454,1.6456,1.6449,1.6449,149500000.0
2008-07-08 17:09:00,1.6449,1.6452,1.6446,1.6451,356600000.0
2008-07-08 17:10:00,1.6451,1.6451,1.6448,1.6448,333200000.0
2008-07-08 17:11:00,1.6448,1.645,1.64395,1.6444,384500000.0
2008-07-08 17:12:00,1.6444,1.6448,1.6443,1.6444,338000000.0
2008-07-08 17:13:00,1.6444,1.6449,1.6444,1.6445,322000000.0
2008-07-08 17:14:00,1.6445,1.6448,1.6443,1.6446,286400000.0
2008-07-08 17:15:00,1.6446,1.6447,1.6439,1.644,204700000.0
2008-07-08 17:16:00,1.644,1.6442,1.64395,1.644,235000000.0
2008-07-08 17:17:00,1.644,1.64415,1.6436,1.6437,380700000.0
2008-07-08 17:18:00,1.6437,1.6439,1.6433,1.64335,450800000.0
2008-07-08 17:19:00,1.64335,1.64385,1.6433,1.6433,485800000.0
2008-07-08 17:20:00,1.6432,1.6435,1.64295,1.6433,461100000.0
2008-07-08 17:21:00,1.6433,1.6436,1.6429,1.6434,292600000.0
2008-07-08 17:22:00,1.6434,1.6436,1.6431,1.6434,333800000.0
2008-07-08 17:23:00,1.6434,1.6436,1.6428,1.6432,314200000.0
2008-07-08 17:24:00,1.6432,1.6436,1.643,1.64345,317500000.0
2008-07-08 17:25:00,1.6436,1.6437,1.6431,1.6433,179500000.0
2008-07-08 17:26:00,1.6433,1.64345,1.6428,1.6429,252700000.0
2008-07-08 17:27:00,1.6429,1.6433,1.6426,1.64275,404500000.0
2008-07-08 17:28:00,1.64275,1.64295,1.64275,1.64295,209800000.0
2008-07-08 17:29:00,1.643,1.6431,1.6427,1.643,198500000.0
2008-07-08 17:30:00,1.643,1.6432,1.6428,1.6432,303100000.0
2008-07-08 17:31:00,1.6432,1.6433,1.6428,1.6428,366700000.0
2008-07-08 17:32:00,1.6429,1.6433,1.6424,1.643,406000000.0
2008-07-08 17:33:00,1.643,1.6431,1.6426,1.6427,320300000.0
2008-07-08 17:34:00,1.6427,1.6428,1.6422,1.6426,290800000.0
2008-07-08 17:35:00,1.6426,1.6428,1.6424,1.6426,186000000.0
2008-07-08 17:36:00,1.6426,1.6427,1.6423,1.6424,271600000.0
2008-07-08 17:37:00,1.64245,1.6431,1.6424,1.6428,265300000.0
2008-07-08 17:38:00,1.6428,1.6429,1.642,1.64215,385600000.0
2008-07-08 17:39:00,1.64215,1.6428,1.6421,1.64235,291700000.0
2008-07-08 17:40:00,1.64235,1.6429,1.6423,1.6426,254800000.0
2008-07-08 17:41:00,1.64265,1.643,1.6426,1.6428,170000000.0
2008-07-08 17:42:00,1.6428,1.643,1.6425,1.6425,179600000.0
2008-07-08 17:43:00,1.6425,1.6425,1.642,1.64215,323500000.0
2008-07-08 17:44:00,1.64215,1.64215,1.6418,1.6419,251200000.0
2008-07-08 17:45:00,1.6419,1.6422,1.6419,1.6421,233900000.0
2008-07-08 17:46:00,1.6421,1.6421,1.641,1.6417,509900000.0
2008-07-08 17:47:00,1.6417,1.6421,1.6416,1.6416,211700000.0
2008-07-08 17:48:00,1.64165,1.6425,1.64165,1.64225,491400000.0
2008-07-08 17:49:00,1.64225,1.64265,1.642,1.64245,337900000.0
2008-07-08 17:50:00,1.64245,1.6425,1.64145,1.6419,237400000.0
2008-07-08 17:51:00,1.6419,1.64195,1.64145,1.6416,154600000.0
2008-07-08 17:52:00,1.6419,1.6419,1.6415,1.6416,107300000.0
2008-07-08 17:53:00,1.6416,1.6419,1.64135,1.6416,174800000.0
2008-07-08 17:54:00,1.64155,1.642,1.6415,1.64165,62300000.0
2008-07-08 17:55:00,1.6418,1.6421,1.64165,1.6418,95000000.0
2008-07-08 17:56:00,1.6418,1.6421,1.6416,1.6419,124900000.0
2008-07-08 17:57:00,1.6419,1.64205,1.6415,1.642,140500000.0
2008-07-08 17:58:00,1.642,1.6422,1.6418,1.6418,89100000.0
2008-07-08 17:59:00,1.6418,1.6421,1.6416,1.64185,134200000.0
2008-07-08 18:00:00,1.64195,1.64205,1.6415,1.6418,125600000.0
2008-07-08 18:01:00,1.6416,1.6417,1.64115,1.64115,117200000.0
2008-07-08 18:02:00,1.64125,1.6418,1.641,1.6415,100900000.0
2008-07-08 18:03:00,1.6415,1.6415,1.6411,1.6412,82300000.0
2008-07-08 18:04:00,1.6414,1.6416,1.6414,1.6414,57900000.0
2008-07-08 18:05:00,1.6414,1.64185,1.6414,1.6417,140800000.0
2008-07-08 18:06:00,1.6417,1.642,1.64135,1.6418,261300000.0
2008-07-08 18:07:00,1.6418,1.64195,1.6415,1.6415,177700000.0
2008-07-08 18:08:00,1.64145,1.64145,1.6409,1.6412,175600000.0
2008-07-08 18:09:00,1.6412,1.6418,1.6412,1.6416,116800000.0
2008-07-08 18:10:00,1.64165,1.64195,1.64165,1.64195,37500000.0
2008-07-08 18:11:00,1.64185,1.64205,1.64175,1.64185,74400000.0
2008-07-08 18:12:00,1.6419,1.6422,1.64185,1.6421,140700000.0
2008-07-08 18:13:00,1.64225,1.64225,1.64195,1.6421,61600000.0
2008-07-08 18:14:00,1.64205,1.6421,1.6417,1.6418,113000000.0
2008-07-08 18:15:00,1.6418,1.6422,1.6414,1.642,184700000.0
2008-07-08 18:16:00,1.642,1.642,1.6416,1.6419,115600000.0
2008-07-08 18:17:00,1.6419,1.6423,1.64175,1.6421,86900000.0
2008-07-08 18:18:00,1.6421,1.6423,1.642,1.6421,50500000.0
2008-07-08 18:19:00,1.6421,1.64235,1.64205,1.64205,71100000.0
2008-07-08 18:20:00,1.6421,1.6422,1.6421,1.6421,138600000.0
2008-07-08 18:21:00,1.6421,1.6424,1.642,1.6424,116200000.0
2008-07-08 18:22:00,1.6424,1.6424,1.64215,1.6424,74300000.0
2008-07-08 18:23:00,1.64245,1.6429,1.6422,1.64225,239900000.0
2008-07-08 18:24:00,1.6422,1.6423,1.64185,1.64205,93200000.0
2008-07-08 18:25:00,1.6421,1.64235,1.64185,1.6419,159500000.0
2008-07-08 18:26:00,1.64185,1.64185,1.6416,1.64175,75100000.0
2008-07-08 18:27:00,1.6418,1.64185,1.64115,1.6413,73000000.0
2008-07-08 18:28:00,1.6413,1.64195,1.64115,1.64195,87300000.0
2008-07-08 18:29:00,1.6419,1.6421,1.6416,1.6416,64000000.0
2008-07-08 18:30:00,1.6416,1.6418,1.6412,1.6414,79200000.0
2008-07-08 18:31:00,1.6414,1.64165,1.64125,1.6415,57300000.0
2008-07-08 18:32:00,1.6415,1.64165,1.6413,1.6415,49500000.0
2008-07-08 18:33:00,1.6414,1.64185,1.6414,1.6417,54500000.0
2008-07-08 18:34:00,1.6417,1.64185,1.64155,1.64175,58500000.0
2008-07-08 18:35:00,1.64185,1.6423,1.64185,1.642,81000000.0
2008-07-08 18:36:00,1.6421,1.6422,1.6421,1.6421,38500000.0
2008-07-08 18:37:00,1.6421,1.6421,1.6417,1.642,23700000.0
2008-07-08 18:38:00,1.6421,1.6424,1.6419,1.6424,71000000.0
2008-07-08 18:39:00,1.6425,1.6427,1.64235,1.6427,91400000.0
2008-07-08 18:40:00,1.6427,1.6427,1.6423,1.6426,53400000.0
2008-07-08 18:41:00,1.6426,1.6427,1.6424,1.6427,31600000.0
2008-07-08 18:42:00,1.6427,1.643,1.64265,1.643,33500000.0
2008-07-08 18:43:00,1.643,1.6431,1.6426,1.6426,31300000.0
2008-07-08 18:44:00,1.6426,1.6429,1.6426,1.6427,47900000.0
2008-07-08 18:45:00,1.6427,1.643,1.64265,1.64265,81300000.0
2008-07-08 18:46:00,1.6427,1.6428,1.6425,1.6426,78900000.0
2008-07-08 18:47:00,1.6426,1.6426,1.6425,1.6425,31300000.0
2008-07-08 18:48:00,1.6425,1.6426,1.6424,1.6425,53200000.0
2008-07-08 18:49:00,1.6425,1.6426,1.6424,1.6425,44100000.0
2008-07-08 18:50:00,1.6425,1.6425,1.6424,1.6424,24500000.0
2008-07-08 18:51:00,1.6425,1.6427,1.6425,1.6426,20500000.0
2008-07-08 18:52:00,1.6426,1.6429,1.6426,1.6427,78300000.0
2008-07-08 18:53:00,1.6427,1.64275,1.6422,1.6425,102700000.0
2008-07-08 18:54:00,1.6425,1.64265,1.6425,1.6426,99200000.0
2008-07-08 18:55:00,1.6426,1.6428,1.6426,1.6428,9000000.0
2008-07-08 18:56:00,1.6428,1.643,1.64255,1.6427,59400000.0
2008-07-08 18:57:00,1.64265,1.64265,1.64235,1.6426,55100000.0
2008-07-08 18:58:00,1.6426,1.6426,1.6425,1.6426,47800000.0
2008-07-08 18:59:00,1.64255,1.6429,1.6422,1.64265,113600000.0
2008-07-08 19:00:00,1.6427,1.6434,1.64265,1.643,159800000.0
2008-07-08 19:01:00,1.643,1.643,1.6427,1.643,57300000.0
2008-07-08 19:02:00,1.64295,1.6432,1.6429,1.6429,14000000.0
2008-07-08 19:03:00,1.6429,1.6431,1.6427,1.6431,36500000.0
2008-07-08 19:04:00,1.64315,1.6433,1.643,1.6432,62700000.0
2008-07-08 19:05:00,1.6432,1.6432,1.6427,1.6428,173100000.0
2008-07-08 19:06:00,1.6428,1.6432,1.6426,1.6432,60300000.0
2008-07-08 19:07:00,1.64335,1.64335,1.64265,1.64275,130300000.0
2008-07-08 19:08:00,1.6428,1.6429,1.6423,1.64275,144700000.0
2008-07-08 19:09:00,1.64275,1.6428,1.64255,1.6427,69900000.0
2008-07-08 19:10:00,1.6427,1.6428,1.6425,1.6428,80800000.0
2008-07-08 19:11:00,1.64285,1.6432,1.64285,1.6431,40600000.0
2008-07-08 19:12:00,1.64315,1.6432,1.6431,1.6432,13000000.0
2008-07-08 19:13:00,1.6432,1.6435,1.6431,1.6435,107600000.0
2008-07-08 19:14:00,1.64345,1.6436,1.64335,1.6434,68700000.0
2008-07-08 19:15:00,1.6434,1.64355,1.64335,1.6435,101000000.0
2008-07-08 19:16:00,1.6435,1.6435,1.6432,1.6435,100500000.0
2008-07-08 19:17:00,1.6435,1.6436,1.6435,1.6436,9400000.0
2008-07-08 19:18:00,1.6436,1.6436,1.6435,1.6435,21200000.0
2008-07-08 19:19:00,1.64355,1.6436,1.6435,1.6435,24200000.0
2008-07-08 19:20:00,1.6435,1.6436,1.6435,1.6435,23200000.0
2008-07-08 19:21:00,1.6435,1.64375,1.6435,1.64365,15400000.0
2008-07-08 19:22:00,1.6436,1.6441,1.6436,1.6441,58100000.0
2008-07-08 19:23:00,1.64405,1.64425,1.6436,1.64395,238200000.0
2008-07-08 19:24:00,1.6439,1.6446,1.6439,1.6442,152200000.0
2008-07-08 19:25:00,1.6442,1.6442,1.6439,1.644,128400000.0
2008-07-08 19:26:00,1.644,1.644,1.6436,1.6438,105600000.0
2008-07-08 19:27:00,1.6438,1.6439,1.6436,1.6437,75500000.0
2008-07-08 19:28:00,1.6437,1.6437,1.64335,1.64335,42200000.0
2008-07-08 19:29:00,1.6434,1.6435,1.643,1.6433,138700000.0
2008-07-08 19:30:00,1.6435,1.6435,1.6433,1.6434,152600000.0
2008-07-08 19:31:00,1.6434,1.6434,1.6433,1.6433,52400000.0
2008-07-08 19:32:00,1.6433,1.6433,1.6432,1.6432,21400000.0
2008-07-08 19:33:00,1.6432,1.6433,1.6432,1.6432,23000000.0
2008-07-08 19:34:00,1.6432,1.6435,1.643,1.6435,116700000.0
2008-07-08 19:35:00,1.6436,1.6439,1.64305,1.64315,241100000.0
2008-07-08 19:36:00,1.6432,1.6436,1.6432,1.6435,116100000.0
2008-07-08 19:37:00,1.64345,1.6437,1.6433,1.6433,30600000.0
2008-07-08 19:38:00,1.6433,1.6434,1.6432,1.6434,47500000.0
2008-07-08 19:39:00,1.6434,1.6435,1.6429,1.6431,182000000.0
2008-07-08 19:40:00,1.6431,1.6431,1.6429,1.643,111300000.0
2008-07-08 19:41:00,1.643,1.6433,1.6429,1.643,204700000.0
2008-07-08 19:42:00,1.6429,1.6436,1.6428,1.6435,110200000.0
2008-07-08 19:43:00,1.6436,1.6437,1.6435,1.6435,65000000.0
2008-07-08 19:44:00,1.6434,1.6434,1.6431,1.6431,96200000.0
2008-07-08 19:45:00,1.6431,1.6435,1.6431,1.6434,86600000.0
2008-07-08 19:46:00,1.6434,1.6434,1.6431,1.6434,88100000.0
2008-07-08 19:47:00,1.64335,1.6436,1.64315,1.6433,122700000.0
2008-07-08 19:48:00,1.6433,1.6437,1.64325,1.6437,125600000.0
2008-07-08 19:49:00,1.6436,1.6437,1.6432,1.6432,77500000.0
2008-07-08 19:50:00,1.6432,1.64345,1.6432,1.64345,42400000.0
2008-07-08 19:51:00,1.6435,1.6435,1.6432,1.6433,111200000.0
2008-07-08 19:52:00,1.6434,1.6435,1.6433,1.6435,63400000.0
2008-07-08 19:53:00,1.6437,1.6438,1.64345,1.64355,119800000.0
2008-07-08 19:54:00,1.64355,1.6437,1.64335,1.6437,126600000.0
2008-07-08 19:55:00,1.6437,1.6437,1.6431,1.6435,150200000.0
2008-07-08 19:56:00,1.6437,1.6438,1.6435,1.6435,52200000.0
2008-07-08 19:57:00,1.6435,1.6435,1.6433,1.6433,169700000.0
2008-07-08 19:58:00,1.6434,1.6439,1.6433,1.6438,117200000.0
2008-07-08 19:59:00,1.6437,1.6437,1.64315,1.64325,118300000.0
2008-07-08 20:00:00,1.64325,1.64325,1.64315,1.6432,46800000.0
2008-07-08 20:01:00,1.6432,1.6433,1.643,1.6433,38000000.0
2008-07-08 20:02:00,1.6433,1.6434,1.6433,1.6434,12000000.0
2008-07-08 20:03:00,1.6434,1.6434,1.643,1.6431,42200000.0
2008-07-08 20:04:00,1.643,1.6431,1.6429,1.643,39000000.0
2008-07-08 20:05:00,1.643,1.64315,1.6429,1.6429,145800000.0
2008-07-08 20:06:00,1.6429,1.6431,1.6428,1.6431,139800000.0
2008-07-08 20:07:00,1.6431,1.6431,1.64255,1.6426,180200000.0
2008-07-08 20:08:00,1.6426,1.6434,1.64245,1.6434,248500000.0
2008-07-08 20:09:00,1.64335,1.64335,1.6431,1.64315,197800000.0
2008-07-08 20:10:00,1.6432,1.6432,1.643,1.6431,111800000.0
2008-07-08 20:11:00,1.64305,1.6432,1.643,1.6431,99000000.0
2008-07-08 20:12:00,1.6431,1.6434,1.6431,1.6434,39800000.0
2008-07-08 20:13:00,1.6434,1.6434,1.6433,1.6433,60000000.0
2008-07-08 20:14:00,1.6433,1.6433,1.64305,1.6431,74600000.0
2008-07-08 20:15:00,1.6431,1.6433,1.6431,1.6432,98000000.0
2008-07-08 20:16:00,1.6432,1.6435,1.6432,1.6435,164000000.0
2008-07-08 20:17:00,1.64355,1.64355,1.64325,1.6434,234700000.0
2008-07-08 20:18:00,1.6433,1.6434,1.6431,1.6433,73800000.0
2008-07-08 20:19:00,1.6433,1.6433,1.6432,1.6432,14200000.0
2008-07-08 20:20:00,1.6432,1.6432,1.6432,1.6432,5000000.0
2008-07-08 20:21:00,1.6432,1.6432,1.6431,1.6431,9000000.0
2008-07-08 20:22:00,1.6431,1.6432,1.6429,1.6431,61900000.0
2008-07-08 20:23:00,1.6431,1.6431,1.6429,1.643,48600000.0
2008-07-08 20:24:00,1.643,1.6433,1.6429,1.6433,86900000.0
2008-07-08 20:25:00,1.6433,1.6438,1.6433,1.6436,96700000.0
2008-07-08 20:26:00,1.6434,1.6434,1.6432,1.6434,28400000.0
2008-07-08 20:27:00,1.64345,1.6436,1.6434,1.6434,23800000.0
2008-07-08 20:28:00,1.64345,1.6435,1.64345,1.64345,32600000.0
2008-07-08 20:29:00,1.6434,1.6435,1.643,1.6431,70500000.0
2008-07-08 20:30:00,1.643,1.643,1.6427,1.6427,19800000.0
2008-07-08 20:31:00,1.6427,1.64285,1.6427,1.64285,23200000.0
2008-07-08 20:32:00,1.64285,1.6429,1.6426,1.6429,83100000.0
2008-07-08 20:33:00,1.6429,1.643,1.6427,1.6428,44800000.0
2008-07-08 20:34:00,1.64285,1.64295,1.6428,1.6428,124200000.0
2008-07-08 20:35:00,1.6428,1.643,1.6427,1.6429,69800000.0
2008-07-08 20:36:00,1.6429,1.6429,1.64245,1.6427,219800000.0
2008-07-08 20:37:00,1.6427,1.643,1.6427,1.643,68400000.0
2008-07-08 20:38:00,1.643,1.6431,1.6428,1.6429,35200000.0
2008-07-08 20:39:00,1.6428,1.6428,1.6427,1.6428,24900000.0
2008-07-08 20:40:00,1.6428,1.643,1.6427,1.6429,33400000.0
2008-07-08 20:41:00,1.6429,1.643,1.6428,1.6429,117200000.0
2008-07-08 20:42:00,1.6429,1.6429,1.6428,1.6428,94800000.0
2008-07-08 20:43:00,1.6428,1.643,1.6427,1.6429,107100000.0
2008-07-08 20:44:00,1.6429,1.6429,1.6427,1.6429,19200000.0
2008-07-08 20:45:00,1.64295,1.64295,1.64275,1.64275,79200000.0
2008-07-08 20:46:00,1.64275,1.6429,1.6427,1.6427,16400000.0
2008-07-08 20:47:00,1.6427,1.6428,1.6426,1.6427,72800000.0
2008-07-08 20:48:00,1.6427,1.6427,1.6423,1.6423,111900000.0
2008-07-08 20:49:00,1.6424,1.6426,1.6424,1.6426,26500000.0
2008-07-08 20:50:00,1.6426,1.6427,1.6426,1.6426,24200000.0
2008-07-08 20:51:00,1.64265,1.6429,1.64225,1.6424,126400000.0
2008-07-08 20:52:00,1.64245,1.6426,1.6423,1.6424,145000000.0
2008-07-08 20:53:00,1.6424,1.6426,1.6422,1.6426,92400000.0
2008-07-08 20:54:00,1.6426,1.6426,1.6423,1.6424,67800000.0
2008-07-08 20:55:00,1.6424,1.64245,1.6423,1.6423,61800000.0
2008-07-08 20:56:00,1.64245,1.6426,1.6423,1.6425,124700000.0
2008-07-08 20:57:00,1.6425,1.6427,1.6425,1.6426,69600000.0
2008-07-08 20:58:00,1.6426,1.6426,1.6421,1.6421,189100000.0
2008-07-08 20:59:00,1.6421,1.6423,1.64175,1.6422,320200000.0
2008-07-08 21:00:00,1.6422,1.6424,1.6421,1.64235,140400000.0
2008-07-08 21:01:00,1.64225,1.6424,1.6422,1.6423,70300000.0
2008-07-08 21:02:00,1.6423,1.6423,1.6422,1.6423,17000000.0
2008-07-08 21:03:00,1.6423,1.6423,1.64165,1.642,138600000.0
2008-07-08 21:04:00,1.642,1.6422,1.6419,1.6421,87900000.0
2008-07-08 21:05:00,1.6421,1.6422,1.642,1.6422,89400000.0
2008-07-08 21:06:00,1.6422,1.6423,1.6419,1.6422,75400000.0
2008-07-08 21:07:00,1.64215,1.64215,1.6416,1.642,122500000.0
2008-07-08 21:08:00,1.642,1.642,1.64175,1.6418,98500000.0
2008-07-08 21:09:00,1.6418,1.6418,1.6417,1.64175,58800000.0
2008-07-08 21:10:00,1.64175,1.6422,1.6417,1.64185,88200000.0
2008-07-08 21:11:00,1.64185,1.64185,1.64165,1.64165,33600000.0
2008-07-08 21:12:00,1.64165,1.6417,1.64125,1.64125,87400000.0
2008-07-08 21:13:00,1.64125,1.6413,1.6412,1.6413,164800000.0
2008-07-08 21:14:00,1.64135,1.64155,1.64135,1.6415,107200000.0
2008-07-08 21:15:00,1.64145,1.64165,1.64135,1.64155,113200000.0
2008-07-08 21:16:00,1.64155,1.64175,1.64145,1.64165,102600000.0
2008-07-08 21:17:00,1.6417,1.64175,1.64155,1.64165,132200000.0
2008-07-08 21:18:00,1.64165,1.6422,1.64125,1.64155,236300000.0
2008-07-08 21:19:00,1.64155,1.6418,1.6415,1.6418,138500000.0
2008-07-08 21:20:00,1.6418,1.6418,1.6418,1.6418,6800000.0
2008-07-08 21:21:00,1.6418,1.6418,1.6416,1.6417,43800000.0
2008-07-08 21:22:00,1.6417,1.6418,1.6416,1.6418,81600000.0
2008-07-08 21:23:00,1.6418,1.642,1.6416,1.642,81000000.0
2008-07-08 21:24:00,1.642,1.642,1.6419,1.642,4000000.0
2008-07-08 21:25:00,1.642,1.6421,1.642,1.6421,8500000.0
2008-07-08 21:26:00,1.6421,1.6421,1.6414,1.6417,105799999.0
2008-07-08 21:27:00,1.6417,1.6417,1.6412,1.6415,141300000.0
2008-07-08 21:28:00,1.6415,1.64155,1.6414,1.6415,150300000.0
2008-07-08 21:29:00,1.6415,1.64155,1.64145,1.64145,113500000.0
2008-07-08 21:30:00,1.6415,1.642,1.6414,1.6417,98400000.0
2008-07-08 21:31:00,1.6417,1.6419,1.6414,1.6414,103400000.0
2008-07-08 21:32:00,1.6414,1.6416,1.6414,1.6416,52000000.0
2008-07-08 21:33:00,1.6416,1.6421,1.6414,1.64205,125400000.0
2008-07-08 21:34:00,1.64185,1.6421,1.6414,1.6415,224400000.0
2008-07-08 21:35:00,1.6415,1.6416,1.6413,1.6415,77400000.0
2008-07-08 21:36:00,1.6415,1.6415,1.6411,1.6411,135100000.0
2008-07-08 21:37:00,1.64135,1.64165,1.64115,1.64165,160200000.0
2008-07-08 21:38:00,1.64165,1.6419,1.6414,1.6416,232600000.0
2008-07-08 21:39:00,1.6417,1.6417,1.6415,1.6415,47400000.0
2008-07-08 21:40:00,1.6415,1.6415,1.6413,1.6414,20400000.0
2008-07-08 21:41:00,1.64135,1.6415,1.6413,1.6413,79000000.0
2008-07-08 21:42:00,1.6413,1.6413,1.6411,1.6412,71300000.0
2008-07-08 21:43:00,1.6412,1.6415,1.6412,1.6415,18600000.0
2008-07-08 21:44:00,1.6415,1.6415,1.6411,1.64115,61800000.0
2008-07-08 21:45:00,1.6411,1.6412,1.64065,1.6407,152300000.0
2008-07-08 21:46:00,1.6407,1.641,1.6406,1.641,72600000.0
2008-07-08 21:47:00,1.64105,1.6411,1.6409,1.6409,39000000.0
2008-07-08 21:48:00,1.6409,1.641,1.6409,1.641,46000000.0
2008-07-08 21:49:00,1.6411,1.6415,1.6411,1.6415,70600000.0
2008-07-08 21:50:00,1.6415,1.6415,1.64135,1.64135,60600000.0
2008-07-08 21:51:00,1.6413,1.6415,1.6405,1.6405,94800000.0
2008-07-08 21:52:00,1.6405,1.6406,1.64045,1.6405,29200000.0
2008-07-08 21:53:00,1.6404,1.6406,1.6403,1.64055,81600000.0
2008-07-08 21:54:00,1.6405,1.6411,1.6405,1.64075,248100000.0
2008-07-08 21:55:00,1.64075,1.64095,1.6407,1.64085,63700000.0
2008-07-08 21:56:00,1.64075,1.641,1.64075,1.6408,25800000.0
2008-07-08 21:57:00,1.6409,1.64105,1.64075,1.64075,24200000.0
2008-07-08 21:58:00,1.6407,1.6409,1.64065,1.64065,60200000.0
2008-07-08 21:59:00,1.6406,1.64095,1.6406,1.64095,30000000.0
2008-07-08 22:00:00,1.64095,1.64095,1.6407,1.64075,24200000.0
2008-07-08 22:01:00,1.64075,1.6408,1.6405,1.6408,30800000.0
2008-07-08 22:02:00,1.6408,1.6408,1.64065,1.6407,26300000.0
2008-07-08 22:03:00,1.6407,1.6408,1.6405,1.6407,28200000.0
2008-07-08 22:04:00,1.64075,1.6408,1.64065,1.64075,32700000.0
2008-07-08 22:05:00,1.6407,1.6412,1.6407,1.6412,23900000.0
2008-07-08 22:06:00,1.6412,1.6412,1.6411,1.6411,3000000.0
2008-07-08 22:07:00,1.641,1.6413,1.641,1.6413,16000000.0
2008-07-08 22:08:00,1.6412,1.6414,1.6412,1.6412,9400000.0
2008-07-08 22:09:00,1.6412,1.6415,1.6412,1.6414,39800000.0
2008-07-08 22:10:00,1.6414,1.6418,1.6413,1.6413,26400000.0
2008-07-08 22:11:00,1.6413,1.6413,1.6412,1.6413,12300000.0
2008-07-08 22:12:00,1.6413,1.6413,1.6408,1.6409,43600000.0
2008-07-08 22:13:00,1.6408,1.6408,1.6405,1.6406,12000000.0
2008-07-08 22:14:00,1.6405,1.6406,1.6404,1.6405,31400000.0
2008-07-08 22:15:00,1.6405,1.64075,1.6404,1.6405,35700000.0
2008-07-08 22:16:00,1.6404,1.64065,1.6403,1.64055,42800000.0
2008-07-08 22:17:00,1.6406,1.64065,1.6404,1.6404,23600000.0
2008-07-08 22:18:00,1.64035,1.64105,1.6403,1.641,41500000.0
2008-07-08 22:19:00,1.6409,1.64115,1.6407,1.641,40300000.0
2008-07-08 22:20:00,1.64105,1.64145,1.64105,1.6412,25000000.0
2008-07-08 22:21:00,1.64115,1.6414,1.64115,1.6412,13700000.0
2008-07-08 22:22:00,1.6412,1.6416,1.64105,1.6415,123200000.0
2008-07-08 22:23:00,1.6415,1.6415,1.6413,1.6413,17200000.0
2008-07-08 22:24:00,1.6413,1.64145,1.6413,1.6413,7400000.0
2008-07-08 22:25:00,1.64125,1.6414,1.64125,1.6414,12000000.0
2008-07-08 22:26:00,1.6414,1.64185,1.6414,1.64175,15200000.0
2008-07-08 22:27:00,1.6418,1.64195,1.6417,1.6419,29000000.0
2008-07-08 22:28:00,1.642,1.6421,1.642,1.64205,17800000.0
2008-07-08 22:29:00,1.6421,1.64245,1.642,1.64245,21600000.0
2008-07-08 22:30:00,1.64255,1.64255,1.64205,1.64235,26800000.0
2008-07-08 22:31:00,1.6423,1.64245,1.64225,1.6424,12400000.0
2008-07-08 22:32:00,1.64245,1.64245,1.64225,1.64225,12400000.0
2008-07-08 22:33:00,1.6423,1.6424,1.64215,1.64215,16400000.0
2008-07-08 22:34:00,1.64215,1.6422,1.64205,1.64215,11500000.0
2008-07-08 22:35:00,1.6421,1.6421,1.64195,1.642,9800000.0
2008-07-08 22:36:00,1.642,1.64245,1.6419,1.6424,17200000.0
2008-07-08 22:37:00,1.64245,1.6425,1.6421,1.6422,14200000.0
2008-07-08 22:38:00,1.6422,1.6423,1.6421,1.64215,17000000.0
2008-07-08 22:39:00,1.6422,1.64225,1.64205,1.6421,32000000.0
2008-07-08 22:40:00,1.64215,1.64215,1.64195,1.64195,14200000.0
2008-07-08 22:41:00,1.642,1.64225,1.64195,1.64215,13600000.0
2008-07-08 22:42:00,1.6422,1.6423,1.6422,1.6423,7800000.0
2008-07-08 22:43:00,1.64235,1.64255,1.6423,1.64245,15800000.0
2008-07-08 22:44:00,1.64245,1.64265,1.64245,1.64265,18000000.0
2008-07-08 22:45:00,1.6426,1.6427,1.6424,1.6424,17900000.0
2008-07-08 22:46:00,1.6424,1.6425,1.64225,1.64225,20600000.0
2008-07-08 22:47:00,1.6423,1.6423,1.6423,1.6423,3400000.0
2008-07-08 22:48:00,1.6423,1.64255,1.6422,1.6425,22400000.0
2008-07-08 22:49:00,1.6426,1.64275,1.64245,1.64255,25300000.0
2008-07-08 22:50:00,1.64265,1.64265,1.6426,1.6426,3500000.0
2008-07-08 22:51:00,1.6426,1.6427,1.64255,1.64265,11000000.0
2008-07-08 22:53:00,1.64275,1.64325,1.64275,1.64315,19000000.0
2008-07-08 22:54:00,1.64315,1.64315,1.64305,1.6431,11500000.0
2008-07-08 22:55:00,1.6431,1.6432,1.6429,1.6429,17500000.0
2008-07-08 22:56:00,1.643,1.6434,1.6429,1.6432,74500000.0
2008-07-08 22:57:00,1.6432,1.6432,1.643,1.6432,16800000.0
2008-07-08 22:58:00,1.6432,1.6432,1.643,1.643,13000000.0
2008-07-08 22:59:00,1.643,1.6433,1.6428,1.64305,37800000.0
2008-07-08 23:00:00,1.6429,1.6431,1.6427,1.6427,91200000.0
2008-07-08 23:01:00,1.6428,1.6429,1.6425,1.6425,61000000.0
2008-07-08 23:02:00,1.6425,1.6429,1.6425,1.6427,15700000.0
2008-07-08 23:03:00,1.6428,1.6429,1.6425,1.6425,4500000.0
2008-07-08 23:04:00,1.6423,1.6423,1.6422,1.6423,8500000.0
2008-07-08 23:05:00,1.6425,1.64265,1.6424,1.6424,8500000.0
2008-07-08 23:06:00,1.6425,1.64265,1.64235,1.6424,11000000.0
2008-07-08 23:07:00,1.64245,1.64245,1.6419,1.6419,13500000.0
2008-07-08 23:08:00,1.642,1.64215,1.64165,1.64215,26900000.0
2008-07-08 23:09:00,1.6425,1.6425,1.6421,1.6421,21500000.0
2008-07-08 23:10:00,1.6421,1.64245,1.6421,1.64245,10000000.0
2008-07-08 23:11:00,1.64255,1.64265,1.6425,1.6426,12000000.0
2008-07-08 23:12:00,1.6423,1.64255,1.6423,1.64255,6000000.0
2008-07-08 23:13:00,1.6426,1.6427,1.64245,1.6427,29500000.0
2008-07-08 23:14:00,1.6427,1.6432,1.6426,1.64305,28900000.0
2008-07-08 23:15:00,1.6431,1.6432,1.6431,1.6432,12500000.0
2008-07-08 23:16:00,1.64315,1.6433,1.6431,1.6432,11000000.0
2008-07-08 23:17:00,1.6431,1.6435,1.6431,1.6432,35800000.0
2008-07-08 23:18:00,1.64325,1.6436,1.64325,1.6436,28000000.0
2008-07-08 23:19:00,1.6436,1.6436,1.6435,1.6435,4000000.0
2008-07-08 23:20:00,1.6435,1.6439,1.6435,1.6437,23000000.0
2008-07-08 23:21:00,1.6437,1.6437,1.6434,1.6434,35400000.0
2008-07-08 23:22:00,1.6434,1.6435,1.6434,1.6435,6000000.0
2008-07-08 23:23:00,1.6434,1.64355,1.64295,1.6432,46500000.0
2008-07-08 23:24:00,1.643,1.643,1.64235,1.6428,144100000.0
2008-07-08 23:25:00,1.6428,1.6428,1.6427,1.64275,7500000.0
2008-07-08 23:26:00,1.6428,1.6428,1.6428,1.6428,5000000.0
2008-07-08 23:27:00,1.6428,1.6428,1.6425,1.6425,5700000.0
2008-07-08 23:28:00,1.6425,1.64275,1.6425,1.64275,5800000.0
2008-07-08 23:29:00,1.643,1.643,1.64285,1.64295,7500000.0
2008-07-08 23:30:00,1.6429,1.6429,1.6429,1.6429,1500000.0
2008-07-08 23:31:00,1.6426,1.643,1.6426,1.643,69000000.0
2008-07-08 23:32:00,1.6429,1.643,1.6427,1.643,7000000.0
2008-07-08 23:34:00,1.6428,1.6428,1.6427,1.6427,2000000.0
2008-07-08 23:36:00,1.6426,1.6429,1.6426,1.6429,10500000.0
2008-07-08 23:37:00,1.6429,1.6431,1.6429,1.6431,12500000.0
2008-07-08 23:38:00,1.6431,1.6431,1.643,1.6431,10500000.0
2008-07-08 23:39:00,1.6432,1.6432,1.643,1.643,7000000.0
2008-07-08 23:40:00,1.643,1.6432,1.643,1.6432,8500000.0
2008-07-08 23:41:00,1.6432,1.6432,1.643,1.6431,17400000.0
2008-07-08 23:42:00,1.6431,1.6433,1.6431,1.6433,13000000.0
2008-07-08 23:43:00,1.6431,1.6433,1.6431,1.6433,48300000.0
2008-07-08 23:44:00,1.6434,1.6434,1.64285,1.6429,122400000.0
2008-07-08 23:45:00,1.6429,1.6431,1.6429,1.6431,19800000.0
2008-07-08 23:46:00,1.643,1.643,1.643,1.643,6000000.0
2008-07-08 23:47:00,1.6429,1.6432,1.6429,1.6429,17900000.0
2008-07-08 23:48:00,1.6429,1.6431,1.6429,1.6431,10000000.0
2008-07-08 23:49:00,1.6433,1.6435,1.6433,1.6435,3000000.0
2008-07-08 23:50:00,1.6435,1.6435,1.6431,1.6432,22600000.0
2008-07-08 23:51:00,1.6431,1.6432,1.6431,1.6431,3000000.0
2008-07-08 23:53:00,1.6433,1.6434,1.6433,1.6433,5000000.0
2008-07-08 23:54:00,1.6434,1.6434,1.6433,1.6433,2000000.0
2008-07-08 23:55:00,1.6432,1.6433,1.6432,1.6433,2000000.0
2008-07-08 23:56:00,1.6432,1.6432,1.6432,1.6432,1000000.0
2008-07-08 23:58:00,1.6433,1.6433,1.6432,1.6432,4000000.0
2008-07-08 23:59:00,1.6433,1.6434,1.6433,1.6433,23800000.0
2008-07-09 00:00:00,1.6433,1.6436,1.643,1.6433,75200000.0
2008-07-09 00:01:00,1.6433,1.6433,1.643,1.643,20800000.0
2008-07-09 00:02:00,1.6431,1.6431,1.6429,1.643,25200000.0
2008-07-09 00:03:00,1.6432,1.6432,1.6429,1.6429,12400000.0
2008-07-09 00:04:00,1.6429,1.643,1.6429,1.6429,5500000.0
2008-07-09 00:05:00,1.6429,1.6431,1.6429,1.6429,12300000.0
2008-07-09 00:06:00,1.643,1.6433,1.643,1.6432,7000000.0
2008-07-09 00:07:00,1.6433,1.6433,1.6432,1.6433,4000000.0
2008-07-09 00:08:00,1.6434,1.6434,1.6434,1.6434,1000000.0
2008-07-09 00:09:00,1.6435,1.6436,1.6435,1.6436,4500000.0
2008-07-09 00:10:00,1.6436,1.6436,1.6433,1.6433,7800000.0
2008-07-09 00:11:00,1.6432,1.6432,1.6432,1.6432,4000000.0
2008-07-09 00:12:00,1.64315,1.64315,1.64315,1.64315,4800000.0
2008-07-09 00:13:00,1.64315,1.64315,1.64315,1.64315,14400000.0
2008-07-09 00:14:00,1.64315,1.64315,1.64315,1.64315,52800000.0
2008-07-09 00:15:00,1.64315,1.6432,1.6431,1.6432,28300000.0
2008-07-09 00:16:00,1.6432,1.6432,1.643,1.643,9400000.0
2008-07-09 00:17:00,1.643,1.6431,1.643,1.6431,7900000.0
2008-07-09 00:18:00,1.6432,1.6433,1.643,1.6431,16900000.0
2008-07-09 00:19:00,1.6432,1.6432,1.6431,1.6432,4000000.0
2008-07-09 00:20:00,1.6432,1.6432,1.643,1.6432,5000000.0
2008-07-09 00:21:00,1.6432,1.6432,1.643,1.6431,4000000.0
2008-07-09 00:22:00,1.643,1.643,1.643,1.643,1000000.0
2008-07-09 00:23:00,1.6431,1.6431,1.6431,1.6431,6000000.0
2008-07-09 00:24:00,1.6431,1.6431,1.643,1.643,2000000.0
2008-07-09 00:25:00,1.6429,1.6429,1.6428,1.6429,7400000.0
2008-07-09 00:26:00,1.6428,1.6428,1.6428,1.6428,2000000.0
2008-07-09 00:27:00,1.6428,1.6429,1.6428,1.6429,10800000.0
2008-07-09 00:28:00,1.6428,1.6428,1.6427,1.6427,15600000.0
2008-07-09 00:29:00,1.6427,1.6429,1.6426,1.6426,36000000.0
2008-07-09 00:30:00,1.6427,1.6428,1.6421,1.6421,46700000.0
2008-07-09 00:31:00,1.6421,1.6427,1.642,1.6425,89200000.0
2008-07-09 00:35:00,1.6425,1.6425,1.6425,1.6425,1000000.0
2008-07-09 00:36:00,1.6426,1.6426,1.6425,1.6426,9400000.0
2008-07-09 00:37:00,1.6426,1.6426,1.6425,1.6425,5400000.0
2008-07-09 00:38:00,1.6425,1.6425,1.6424,1.6425,7400000.0
2008-07-09 00:39:00,1.6425,1.6428,1.6425,1.6425,19200000.0
2008-07-09 00:40:00,1.6424,1.6425,1.6424,1.6425,16200000.0
2008-07-09 00:41:00,1.6424,1.6424,1.6424,1.6424,12200000.0
2008-07-09 00:42:00,1.6424,1.6425,1.6424,1.6425,10800000.0
2008-07-09 00:43:00,1.6425,1.6426,1.6425,1.6426,8400000.0
2008-07-09 00:44:00,1.6425,1.6425,1.6425,1.6425,7800000.0
2008-07-09 00:45:00,1.6425,1.6427,1.6425,1.6426,13400000.0
2008-07-09 00:46:00,1.6427,1.6428,1.6427,1.6428,7100000.0
2008-07-09 00:47:00,1.6427,1.6427,1.6427,1.6427,1000000.0
2008-07-09 00:48:00,1.6428,1.6428,1.6427,1.6427,2000000.0
2008-07-09 00:50:00,1.6427,1.6427,1.6425,1.6427,59800000.0
2008-07-09 00:51:00,1.6425,1.6427,1.6425,1.6426,10300000.0
2008-07-09 00:52:00,1.6426,1.6427,1.6426,1.6427,3000000.0
2008-07-09 00:53:00,1.6427,1.6429,1.64255,1.6429,37800000.0
2008-07-09 00:54:00,1.6429,1.6429,1.6428,1.6429,9400000.0
2008-07-09 00:55:00,1.6429,1.643,1.6428,1.6429,10400000.0
2008-07-09 00:56:00,1.6429,1.6429,1.6428,1.6428,5000000.0
2008-07-09 00:57:00,1.6428,1.643,1.6428,1.6428,14400000.0
2008-07-09 00:58:00,1.6428,1.6428,1.6427,1.6428,13800000.0
2008-07-09 00:59:00,1.6427,1.6429,1.6426,1.6429,122700000.0
2008-07-09 01:00:00,1.6429,1.643,1.6429,1.643,34800000.0
2008-07-09 01:01:00,1.643,1.6433,1.643,1.6431,72100000.0
2008-07-09 01:02:00,1.643,1.6432,1.6429,1.6432,57800000.0
2008-07-09 01:03:00,1.6432,1.6433,1.643,1.643,31400000.0
2008-07-09 01:04:00,1.643,1.6431,1.643,1.643,9300000.0
2008-07-09 01:05:00,1.643,1.6431,1.643,1.6431,13300000.0
2008-07-09 01:06:00,1.6431,1.6431,1.6431,1.6431,2000000.0
2008-07-09 01:07:00,1.6431,1.6431,1.6431,1.6431,2000000.0
2008-07-09 01:08:00,1.6431,1.6431,1.6427,1.6427,6000000.0
2008-07-09 01:09:00,1.6426,1.6428,1.6426,1.6427,12800000.0
2008-07-09 01:10:00,1.6428,1.6429,1.6428,1.6429,3800000.0
2008-07-09 01:11:00,1.6429,1.6429,1.6426,1.6428,17000000.0
2008-07-09 01:12:00,1.6428,1.6429,1.6426,1.6429,21200000.0
2008-07-09 01:13:00,1.6429,1.6429,1.6427,1.6428,13400000.0
2008-07-09 01:14:00,1.6428,1.6428,1.6426,1.6428,10800000.0
2008-07-09 01:15:00,1.643,1.643,1.6426,1.6427,18800000.0
2008-07-09 01:16:00,1.6427,1.6427,1.6427,1.6427,2000000.0
2008-07-09 01:17:00,1.6428,1.6429,1.6426,1.6427,13800000.0
2008-07-09 01:18:00,1.6427,1.6429,1.6426,1.6427,15200000.0
2008-07-09 01:19:00,1.6427,1.6428,1.6426,1.6428,13800000.0
2008-07-09 01:20:00,1.6428,1.643,1.6427,1.6428,25300000.0
2008-07-09 01:21:00,1.6426,1.6427,1.6423,1.6426,61800000.0
2008-07-09 01:22:00,1.6425,1.6425,1.6424,1.6425,23600000.0
2008-07-09 01:23:00,1.6425,1.6425,1.6424,1.6425,6400000.0
2008-07-09 01:26:00,1.6425,1.6426,1.6425,1.6425,3000000.0
2008-07-09 01:27:00,1.6424,1.6425,1.6422,1.6424,37900000.0
2008-07-09 01:28:00,1.6424,1.6424,1.642,1.6422,16900000.0
2008-07-09 01:29:00,1.6422,1.6424,1.6422,1.6424,4400000.0
2008-07-09 01:30:00,1.6424,1.6424,1.6422,1.6422,7400000.0
2008-07-09 01:31:00,1.6424,1.6424,1.6422,1.6422,2000000.0
2008-07-09 01:32:00,1.6423,1.6424,1.6422,1.6422,16600000.0
2008-07-09 01:33:00,1.6422,1.6422,1.6419,1.6419,16200000.0
2008-07-09 01:34:00,1.6419,1.6422,1.6419,1.6422,46400000.0
2008-07-09 01:35:00,1.6422,1.6422,1.6417,1.6417,25500000.0
2008-07-09 01:36:00,1.6417,1.6419,1.6413,1.6419,55100000.0
2008-07-09 01:37:00,1.6419,1.6425,1.6419,1.6425,59400000.0
2008-07-09 01:38:00,1.6425,1.6425,1.6424,1.6424,22800000.0
2008-07-09 01:39:00,1.6424,1.6424,1.6416,1.6416,52500000.0
2008-07-09 01:40:00,1.6414,1.6414,1.6414,1.6414,2000000.0
2008-07-09 01:41:00,1.6412,1.6412,1.6411,1.6411,10000000.0
2008-07-09 01:42:00,1.6416,1.6417,1.6416,1.6416,10000000.0
2008-07-09 01:43:00,1.6416,1.6418,1.6415,1.6418,27000000.0
2008-07-09 01:44:00,1.6418,1.6419,1.6416,1.6417,53400000.0
2008-07-09 01:45:00,1.6418,1.6418,1.6414,1.6414,52800000.0
2008-07-09 01:46:00,1.6414,1.6418,1.6414,1.6418,55700000.0
2008-07-09 01:47:00,1.6418,1.6419,1.6418,1.6418,62100000.0
2008-07-09 01:48:00,1.6418,1.642,1.6418,1.64185,95500000.0
2008-07-09 01:49:00,1.6419,1.6419,1.6419,1.6419,12700000.0
2008-07-09 01:50:00,1.6421,1.6421,1.6419,1.6421,9700000.0
2008-07-09 01:51:00,1.6421,1.6422,1.6421,1.6421,30400000.0
2008-07-09 01:52:00,1.6421,1.6421,1.642,1.642,19600000.0
2008-07-09 01:53:00,1.642,1.6422,1.642,1.642,58500000.0
2008-07-09 01:54:00,1.642,1.6422,1.642,1.6422,18300000.0
2008-07-09 01:55:00,1.6422,1.6424,1.6421,1.6421,43100000.0
2008-07-09 01:56:00,1.6421,1.6421,1.6417,1.6418,61600000.0
2008-07-09 01:57:00,1.6418,1.6419,1.6414,1.6415,52700000.0
2008-07-09 01:58:00,1.6414,1.6415,1.6413,1.6413,26800000.0
2008-07-09 01:59:00,1.6413,1.6415,1.6413,1.6414,24900000.0
2008-07-09 02:00:00,1.6414,1.6416,1.6411,1.6416,85600000.0
2008-07-09 02:01:00,1.6416,1.6417,1.6416,1.6416,18400000.0
2008-07-09 02:02:00,1.6416,1.6418,1.6416,1.6418,84600000.0
2008-07-09 02:03:00,1.6418,1.6418,1.6412,1.6412,107000000.0
2008-07-09 02:04:00,1.6412,1.6414,1.6411,1.6414,53400000.0
2008-07-09 02:05:00,1.6415,1.6418,1.6414,1.6416,62200000.0
2008-07-09 02:06:00,1.6416,1.6417,1.6416,1.6416,14700000.0
2008-07-09 02:07:00,1.6416,1.6416,1.6411,1.6411,67800000.0
2008-07-09 02:08:00,1.6411,1.6411,1.6408,1.6409,59100000.0
2008-07-09 02:09:00,1.6409,1.6413,1.6409,1.6409,85500000.0
2008-07-09 02:10:00,1.6409,1.6415,1.6409,1.6411,109000000.0
2008-07-09 02:11:00,1.6411,1.6416,1.6411,1.6415,98900000.0
2008-07-09 02:12:00,1.6415,1.6416,1.6413,1.6415,73600000.0
2008-07-09 02:13:00,1.6415,1.6417,1.6415,1.6415,68400000.0
2008-07-09 02:14:00,1.6415,1.6417,1.6415,1.6417,14300000.0
2008-07-09 02:15:00,1.6417,1.6417,1.6417,1.6417,24000000.0
2008-07-09 02:16:00,1.6417,1.6417,1.6415,1.6415,20800000.0
2008-07-09 02:17:00,1.6415,1.6415,1.6415,1.6415,6000000.0
2008-07-09 02:18:00,1.6415,1.6415,1.6413,1.6413,38800000.0
2008-07-09 02:19:00,1.6413,1.6415,1.6413,1.6415,9400000.0
2008-07-09 02:20:00,1.6413,1.6413,1.6412,1.6412,17400000.0
2008-07-09 02:21:00,1.6412,1.6412,1.6412,1.6412,7400000.0
2008-07-09 02:22:00,1.6412,1.6412,1.641,1.641,14000000.0
2008-07-09 02:23:00,1.641,1.641,1.6405,1.6409,127200000.0
2008-07-09 02:24:00,1.6409,1.641,1.6409,1.6409,49300000.0
2008-07-09 02:25:00,1.641,1.6411,1.6408,1.6409,43400000.0
2008-07-09 02:26:00,1.6409,1.6412,1.6408,1.641,84000000.0
2008-07-09 02:27:00,1.641,1.6412,1.6408,1.6408,70700000.0
2008-07-09 02:28:00,1.6408,1.6409,1.6408,1.6408,27400000.0
2008-07-09 02:29:00,1.6408,1.641,1.6406,1.6409,128000000.0
2008-07-09 02:30:00,1.6409,1.642,1.6409,1.6413,162700000.0
2008-07-09 02:31:00,1.6411,1.6417,1.6409,1.6416,62000000.0
2008-07-09 02:32:00,1.6416,1.6424,1.6416,1.6423,108200000.0
2008-07-09 02:33:00,1.6423,1.6426,1.6422,1.6425,100000000.0
2008-07-09 02:34:00,1.6425,1.6426,1.642,1.642,80900000.0
2008-07-09 02:35:00,1.642,1.6421,1.6415,1.6419,189000000.0
2008-07-09 02:36:00,1.6418,1.6418,1.6415,1.6416,80800000.0
2008-07-09 02:37:00,1.6416,1.6417,1.6415,1.6417,55800000.0
2008-07-09 02:38:00,1.6419,1.64205,1.6417,1.6417,78600000.0
2008-07-09 02:39:00,1.6417,1.6421,1.6417,1.6421,61700000.0
2008-07-09 02:40:00,1.6421,1.6421,1.6419,1.6419,141300000.0
2008-07-09 02:41:00,1.642,1.6424,1.642,1.6423,67400000.0
2008-07-09 02:42:00,1.64225,1.6425,1.6421,1.6423,168500000.0
2008-07-09 02:43:00,1.6422,1.6424,1.6422,1.6424,59600000.0
2008-07-09 02:44:00,1.6423,1.6424,1.6422,1.6424,92900000.0
2008-07-09 02:45:00,1.6424,1.64275,1.6424,1.64275,116700000.0
2008-07-09 02:46:00,1.6427,1.6429,1.6425,1.6427,145700000.0
2008-07-09 02:47:00,1.6427,1.643,1.6426,1.6429,87100000.0
2008-07-09 02:48:00,1.6431,1.6437,1.6429,1.6435,213500000.0
2008-07-09 02:49:00,1.6435,1.6442,1.6435,1.644,232000000.0
2008-07-09 02:50:00,1.644,1.6442,1.64325,1.64325,153400000.0
2008-07-09 02:51:00,1.6432,1.6433,1.6431,1.6432,87700000.0
2008-07-09 02:52:00,1.6432,1.6432,1.6429,1.64315,97200000.0
2008-07-09 02:53:00,1.64315,1.6433,1.64305,1.6432,74400000.0
2008-07-09 02:54:00,1.6432,1.6436,1.643,1.6436,185600000.0
2008-07-09 02:55:00,1.6435,1.6447,1.6433,1.6437,133000000.0
2008-07-09 02:56:00,1.6437,1.6438,1.6433,1.6437,128100000.0
2008-07-09 02:57:00,1.6437,1.6439,1.6437,1.6439,106700000.0
2008-07-09 02:58:00,1.6439,1.6439,1.6437,1.6437,57100000.0
2008-07-09 02:59:00,1.6437,1.644,1.6437,1.6438,227600000.0
2008-07-09 03:00:00,1.6438,1.64445,1.6438,1.6444,244000000.0
2008-07-09 03:01:00,1.6444,1.6448,1.6441,1.6442,324600000.0
2008-07-09 03:02:00,1.6442,1.6443,1.6438,1.6442,186100000.0
2008-07-09 03:03:00,1.6442,1.645,1.6441,1.6446,129700000.0
2008-07-09 03:04:00,1.6446,1.6448,1.6443,1.6444,104700000.0
2008-07-09 03:05:00,1.6445,1.6449,1.6445,1.6449,113400000.0
2008-07-09 03:06:00,1.645,1.6455,1.6448,1.6455,142400000.0
2008-07-09 03:07:00,1.6454,1.6457,1.6452,1.6456,246600000.0
2008-07-09 03:08:00,1.6457,1.6457,1.6449,1.6452,147600000.0
2008-07-09 03:09:00,1.6452,1.6453,1.6451,1.6452,43400000.0
2008-07-09 03:10:00,1.6452,1.6455,1.6451,1.64545,195500000.0
2008-07-09 03:11:00,1.6457,1.6458,1.6455,1.6455,71300000.0
2008-07-09 03:12:00,1.6455,1.6459,1.6455,1.6457,104200000.0
2008-07-09 03:13:00,1.6457,1.647,1.6457,1.64625,213600000.0
2008-07-09 03:14:00,1.6462,1.6464,1.6457,1.6458,321000000.0
2008-07-09 03:15:00,1.6458,1.6461,1.64525,1.6454,222500000.0
2008-07-09 03:16:00,1.6455,1.6456,1.64545,1.6456,122000000.0
2008-07-09 03:17:00,1.6456,1.6457,1.6455,1.6457,37400000.0
2008-07-09 03:18:00,1.6456,1.6456,1.6452,1.6454,39400000.0
2008-07-09 03:19:00,1.6454,1.6454,1.645,1.6452,104200000.0
2008-07-09 03:20:00,1.6452,1.6456,1.645,1.6456,170300000.0
2008-07-09 03:21:00,1.64555,1.6458,1.64545,1.64575,121400000.0
2008-07-09 03:22:00,1.64575,1.646,1.6457,1.64585,255000000.0
2008-07-09 03:23:00,1.64595,1.646,1.64575,1.6459,172000000.0
2008-07-09 03:24:00,1.64595,1.646,1.64585,1.6459,38400000.0
2008-07-09 03:25:00,1.6459,1.646,1.6458,1.6459,119600000.0
2008-07-09 03:26:00,1.6458,1.6458,1.64525,1.6454,69200000.0
2008-07-09 03:27:00,1.6454,1.64555,1.645,1.64525,170800000.0
2008-07-09 03:28:00,1.6453,1.6454,1.6451,1.6451,91800000.0
2008-07-09 03:29:00,1.6453,1.6455,1.6453,1.6454,17000000.0
2008-07-09 03:30:00,1.6455,1.6484,1.6455,1.6476,178600000.0
2008-07-09 03:31:00,1.6476,1.6483,1.6476,1.64805,221000000.0
2008-07-09 03:32:00,1.648,1.6481,1.6475,1.6475,261700000.0
2008-07-09 03:33:00,1.6475,1.648,1.6473,1.6477,232400000.0
2008-07-09 03:34:00,1.64765,1.64765,1.6469,1.6471,187300000.0
2008-07-09 03:35:00,1.6471,1.6474,1.6469,1.6473,162100000.0
2008-07-09 03:36:00,1.6473,1.6476,1.6473,1.6476,148500000.0
2008-07-09 03:37:00,1.6475,1.6478,1.64695,1.6477,237300000.0
2008-07-09 03:38:00,1.6477,1.6479,1.64755,1.6476,143800000.0
2008-07-09 03:39:00,1.6476,1.6479,1.6476,1.6479,106400000.0
2008-07-09 03:40:00,1.6479,1.6479,1.6477,1.6478,27700000.0
2008-07-09 03:41:00,1.6478,1.6478,1.64735,1.64735,64200000.0
2008-07-09 03:42:00,1.64735,1.6477,1.6473,1.6477,123500000.0
2008-07-09 03:43:00,1.6477,1.64805,1.6475,1.6478,144300000.0
2008-07-09 03:44:00,1.6478,1.6481,1.64765,1.64765,210900000.0
2008-07-09 03:45:00,1.6476,1.64785,1.6475,1.6477,212600000.0
2008-07-09 03:46:00,1.6477,1.6477,1.6472,1.6472,98200000.0
2008-07-09 03:47:00,1.64725,1.6475,1.64725,1.6473,58800000.0
2008-07-09 03:48:00,1.6473,1.6478,1.64715,1.6478,59400000.0
2008-07-09 03:49:00,1.6477,1.6478,1.64745,1.6475,208400000.0
2008-07-09 03:50:00,1.6475,1.6476,1.6474,1.6475,114900000.0
2008-07-09 03:51:00,1.6475,1.6477,1.6473,1.6474,137500000.0
2008-07-09 03:52:00,1.6475,1.6475,1.6473,1.6473,19800000.0
2008-07-09 03:53:00,1.6473,1.6475,1.6473,1.6475,29000000.0
2008-07-09 03:54:00,1.6475,1.6478,1.6475,1.6478,40400000.0
2008-07-09 03:55:00,1.6477,1.64815,1.6477,1.64815,78300000.0
2008-07-09 03:56:00,1.6481,1.6483,1.6479,1.648,193200000.0
2008-07-09 03:57:00,1.648,1.6481,1.6478,1.648,149200000.0
2008-07-09 03:58:00,1.648,1.648,1.6475,1.6476,106500000.0
2008-07-09 03:59:00,1.6477,1.6479,1.6477,1.6478,44000000.0
2008-07-09 04:00:00,1.64765,1.6477,1.6474,1.6474,143900000.0
2008-07-09 04:01:00,1.6474,1.6477,1.6474,1.6477,169200000.0
2008-07-09 04:02:00,1.6477,1.6478,1.6475,1.6476,164500000.0
2008-07-09 04:03:00,1.6476,1.6477,1.6474,1.6475,116800000.0
2008-07-09 04:04:00,1.6475,1.6475,1.6474,1.6475,54600000.0
2008-07-09 04:05:00,1.6475,1.6476,1.6473,1.64755,49400000.0
2008-07-09 04:06:00,1.6475,1.6478,1.6475,1.6477,86800000.0
2008-07-09 04:07:00,1.6477,1.6477,1.6469,1.6472,232000000.0
2008-07-09 04:08:00,1.6472,1.6478,1.64715,1.6474,159300000.0
2008-07-09 04:09:00,1.6474,1.6474,1.6472,1.6472,95900000.0
2008-07-09 04:10:00,1.6471,1.6471,1.6471,1.6471,3000000.0
2008-07-09 04:12:00,1.6471,1.6472,1.647,1.6472,62100000.0
2008-07-09 04:13:00,1.6472,1.6472,1.6468,1.6469,47900000.0
2008-07-09 04:14:00,1.6469,1.6469,1.6469,1.6469,1000000.0
2008-07-09 04:15:00,1.6468,1.6469,1.6468,1.6469,5800000.0
2008-07-09 04:16:00,1.6469,1.6472,1.6469,1.6472,14000000.0
2008-07-09 04:17:00,1.6472,1.6476,1.6471,1.6476,104300000.0
2008-07-09 04:18:00,1.6476,1.6476,1.6467,1.6469,152300000.0
2008-07-09 04:19:00,1.6469,1.6469,1.64655,1.64655,129200000.0
2008-07-09 04:20:00,1.64655,1.64655,1.646,1.6462,172300000.0
2008-07-09 04:21:00,1.6462,1.6463,1.646,1.6461,87500000.0
2008-07-09 04:22:00,1.6462,1.6462,1.6459,1.6459,58200000.0
2008-07-09 04:23:00,1.6459,1.64615,1.64585,1.646,190200000.0
2008-07-09 04:24:00,1.646,1.6461,1.646,1.64605,44800000.0
2008-07-09 04:25:00,1.646,1.646,1.6459,1.646,42700000.0
2008-07-09 04:26:00,1.646,1.6461,1.6459,1.6461,106000000.0
2008-07-09 04:27:00,1.6461,1.6462,1.646,1.64605,118400000.0
2008-07-09 04:28:00,1.646,1.6462,1.646,1.646,137600000.0
2008-07-09 04:29:00,1.646,1.6464,1.64595,1.6464,112400000.0
2008-07-09 04:30:00,1.6464,1.6464,1.64615,1.6463,61700000.0
2008-07-09 04:31:00,1.6462,1.6464,1.6462,1.6464,44400000.0
2008-07-09 04:32:00,1.6464,1.6468,1.6464,1.6468,149700000.0
2008-07-09 04:33:00,1.6468,1.64715,1.6466,1.647,275900000.0
2008-07-09 04:34:00,1.647,1.6472,1.64685,1.6471,308700000.0
2008-07-09 04:35:00,1.6471,1.6475,1.6469,1.6474,146600000.0
2008-07-09 04:36:00,1.6474,1.6475,1.6473,1.6475,56600000.0
2008-07-09 04:37:00,1.6475,1.6481,1.6475,1.64785,152300000.0
2008-07-09 04:38:00,1.64785,1.64785,1.64785,1.64785,9000000.0
2008-07-09 04:39:00,1.64785,1.648,1.64785,1.6479,58200000.0
2008-07-09 04:40:00,1.6479,1.6479,1.64785,1.6479,29000000.0
2008-07-09 04:41:00,1.64785,1.6479,1.64785,1.64785,14000000.0
2008-07-09 04:42:00,1.64785,1.64785,1.64785,1.64785,8000000.0
2008-07-09 04:43:00,1.64785,1.6479,1.6472,1.6477,178800000.0
2008-07-09 04:44:00,1.6477,1.6477,1.6474,1.6475,97700000.0
2008-07-09 04:45:00,1.6475,1.6478,1.6475,1.6477,55600000.0
2008-07-09 04:46:00,1.6477,1.6477,1.6475,1.6475,51200000.0
2008-07-09 04:47:00,1.6475,1.6477,1.6475,1.6475,47200000.0
2008-07-09 04:48:00,1.6475,1.6477,1.6475,1.6475,27800000.0
2008-07-09 04:49:00,1.64745,1.64745,1.6473,1.6474,42600000.0
2008-07-09 04:50:00,1.6475,1.6482,1.6475,1.6479,135700000.0
2008-07-09 04:51:00,1.6479,1.6483,1.6478,1.6481,148200000.0
2008-07-09 04:52:00,1.6481,1.6483,1.6481,1.6483,78500000.0
2008-07-09 04:53:00,1.6483,1.6483,1.6479,1.6479,122400000.0
2008-07-09 04:54:00,1.6479,1.6481,1.6479,1.648,38600000.0
2008-07-09 04:55:00,1.648,1.648,1.6475,1.6476,191200000.0
2008-07-09 04:56:00,1.6476,1.6481,1.6476,1.648,105400000.0
2008-07-09 04:57:00,1.648,1.6481,1.64775,1.6481,102400000.0
2008-07-09 04:58:00,1.6481,1.6481,1.648,1.6481,7900000.0
2008-07-09 04:59:00,1.6481,1.6481,1.64785,1.648,27200000.0
2008-07-09 05:00:00,1.648,1.6481,1.648,1.648,95400000.0
2008-07-09 05:01:00,1.648,1.648,1.64775,1.648,60200000.0
2008-07-09 05:02:00,1.648,1.6482,1.648,1.6482,31400000.0
2008-07-09 05:03:00,1.6482,1.6482,1.6481,1.6481,20000000.0
2008-07-09 05:04:00,1.6481,1.64815,1.6481,1.6481,74300000.0
2008-07-09 05:05:00,1.6481,1.6481,1.6481,1.6481,40200000.0
2008-07-09 05:06:00,1.6481,1.64815,1.6481,1.64815,25700000.0
2008-07-09 05:07:00,1.6481,1.64815,1.6481,1.64815,5800000.0
2008-07-09 05:08:00,1.64815,1.6483,1.64815,1.6483,35400000.0
2008-07-09 05:09:00,1.6483,1.6484,1.6482,1.6482,62800000.0
2008-07-09 05:10:00,1.6482,1.6483,1.6481,1.6481,51300000.0
2008-07-09 05:11:00,1.6481,1.6483,1.6481,1.6482,50700000.0
2008-07-09 05:12:00,1.6483,1.6483,1.64805,1.6482,100000000.0
2008-07-09 05:13:00,1.6482,1.6482,1.6482,1.6482,18200000.0
2008-07-09 05:14:00,1.6482,1.64845,1.6482,1.64845,92400000.0
2008-07-09 05:15:00,1.6484,1.6486,1.6483,1.6486,163900000.0
2008-07-09 05:16:00,1.6486,1.6488,1.64845,1.6486,22600000.0
2008-07-09 05:17:00,1.6486,1.6488,1.6484,1.6488,32300000.0
2008-07-09 05:18:00,1.6488,1.6489,1.6488,1.6488,9000000.0
2008-07-09 05:19:00,1.6488,1.6489,1.6488,1.6489,8000000.0
2008-07-09 05:20:00,1.6489,1.649,1.6489,1.649,22000000.0
2008-07-09 05:21:00,1.649,1.649,1.6489,1.6489,46800000.0
2008-07-09 05:22:00,1.6489,1.6489,1.6489,1.6489,16000000.0
2008-07-09 05:23:00,1.6489,1.6491,1.6489,1.6491,68900000.0
2008-07-09 05:24:00,1.6491,1.6492,1.649,1.6491,111200000.0
2008-07-09 05:25:00,1.6491,1.6493,1.64905,1.6492,172500000.0
2008-07-09 05:26:00,1.6492,1.6497,1.6492,1.6494,85000000.0
2008-07-09 05:27:00,1.6496,1.6498,1.6496,1.6497,20200000.0
2008-07-09 05:28:00,1.6497,1.6498,1.6497,1.6497,31400000.0
2008-07-09 05:29:00,1.6497,1.6498,1.6496,1.6498,112900000.0
2008-07-09 05:30:00,1.6498,1.6503,1.6498,1.6502,117500000.0
2008-07-09 05:31:00,1.6504,1.6519,1.6503,1.6516,334200000.0
2008-07-09 05:32:00,1.6516,1.6531,1.6515,1.6528,255800000.0
2008-07-09 05:33:00,1.6528,1.6528,1.6519,1.652,276500000.0
2008-07-09 05:34:00,1.652,1.65325,1.652,1.6527,337900000.0
2008-07-09 05:35:00,1.6525,1.6525,1.651,1.6512,317800000.0
2008-07-09 05:36:00,1.6512,1.6515,1.651,1.65105,308500000.0
2008-07-09 05:37:00,1.651,1.6513,1.651,1.6511,178600000.0
2008-07-09 05:38:00,1.65105,1.6511,1.6508,1.651,140100000.0
2008-07-09 05:39:00,1.651,1.6515,1.651,1.6515,184800000.0
2008-07-09 05:40:00,1.6516,1.6518,1.6514,1.6514,82300000.0
2008-07-09 05:41:00,1.6514,1.6514,1.6511,1.65115,94200000.0
2008-07-09 05:42:00,1.6513,1.6515,1.6509,1.6511,101000000.0
2008-07-09 05:43:00,1.65105,1.6512,1.651,1.65105,36600000.0
2008-07-09 05:44:00,1.6512,1.6512,1.651,1.6511,77000000.0
2008-07-09 05:45:00,1.6511,1.6511,1.65095,1.65095,33800000.0
2008-07-09 05:46:00,1.65095,1.651,1.6504,1.6505,141900000.0
2008-07-09 05:47:00,1.6505,1.6507,1.6503,1.6505,55100000.0
2008-07-09 05:48:00,1.6505,1.6505,1.6502,1.6502,72600000.0
2008-07-09 05:49:00,1.6502,1.6506,1.6501,1.6506,86700000.0
2008-07-09 05:50:00,1.6506,1.6506,1.6505,1.6505,13800000.0
2008-07-09 05:51:00,1.6505,1.6505,1.6503,1.65035,19600000.0
2008-07-09 05:52:00,1.6505,1.6505,1.65,1.6502,116400000.0
2008-07-09 05:53:00,1.6502,1.6502,1.65,1.6501,89400000.0
2008-07-09 05:54:00,1.65005,1.65005,1.6494,1.6496,121200000.0
2008-07-09 05:55:00,1.64945,1.64985,1.6494,1.6498,151800000.0
2008-07-09 05:56:00,1.6498,1.65,1.6497,1.6497,73600000.0
2008-07-09 05:57:00,1.6497,1.65025,1.6497,1.65,197500000.0
2008-07-09 05:58:00,1.6501,1.6505,1.6499,1.6501,196700000.0
2008-07-09 05:59:00,1.6501,1.6505,1.6499,1.6504,110100000.0
2008-07-09 06:00:00,1.6504,1.6505,1.6502,1.6502,44900000.0
2008-07-09 06:01:00,1.6504,1.6506,1.6503,1.6506,57200000.0
2008-07-09 06:02:00,1.6506,1.6507,1.6501,1.6506,77300000.0
2008-07-09 06:03:00,1.6506,1.6508,1.6504,1.6506,165100000.0
2008-07-09 06:04:00,1.6505,1.6506,1.6504,1.6505,125700000.0
2008-07-09 06:05:00,1.65055,1.6506,1.6503,1.6504,15800000.0
2008-07-09 06:06:00,1.6503,1.6503,1.6499,1.6501,84900000.0
2008-07-09 06:07:00,1.6501,1.6503,1.6501,1.6503,38600000.0
2008-07-09 06:08:00,1.6503,1.6507,1.6503,1.6506,128500000.0
2008-07-09 06:09:00,1.6506,1.6506,1.6504,1.6504,22000000.0
2008-07-09 06:10:00,1.65045,1.6506,1.6504,1.65045,111100000.0
2008-07-09 06:11:00,1.6506,1.6507,1.65045,1.6506,73700000.0
2008-07-09 06:12:00,1.6506,1.6508,1.6506,1.6508,18400000.0
2008-07-09 06:13:00,1.6508,1.6508,1.6507,1.6508,20400000.0
2008-07-09 06:14:00,1.6508,1.6509,1.6505,1.6506,128400000.0
2008-07-09 06:15:00,1.6506,1.6508,1.6504,1.6505,256200000.0
2008-07-09 06:16:00,1.6505,1.6505,1.6502,1.6503,43400000.0
2008-07-09 06:17:00,1.6503,1.6509,1.6503,1.6509,93400000.0
2008-07-09 06:18:00,1.6509,1.651,1.6503,1.651,100100000.0
2008-07-09 06:19:00,1.651,1.6512,1.651,1.6512,31500000.0
2008-07-09 06:20:00,1.65115,1.6523,1.6509,1.651,370200000.0
2008-07-09 06:21:00,1.651,1.6512,1.65075,1.6511,243300000.0
2008-07-09 06:22:00,1.6513,1.6513,1.6507,1.6507,170200000.0
2008-07-09 06:23:00,1.6505,1.6506,1.6502,1.6503,97900000.0
2008-07-09 06:24:00,1.6503,1.6506,1.6503,1.6506,14700000.0
2008-07-09 06:25:00,1.6506,1.6506,1.6504,1.6504,28000000.0
2008-07-09 06:26:00,1.6504,1.6505,1.6503,1.6505,30500000.0
2008-07-09 06:27:00,1.6505,1.6508,1.6505,1.6507,76800000.0
2008-07-09 06:28:00,1.6508,1.6512,1.65,1.6504,340400000.0
2008-07-09 06:29:00,1.6505,1.6508,1.6504,1.6508,85100000.0
2008-07-09 06:30:00,1.6508,1.6508,1.6505,1.6508,85900000.0
2008-07-09 06:31:00,1.6508,1.6511,1.6506,1.6506,93000000.0
2008-07-09 06:32:00,1.6506,1.6508,1.64965,1.65,226000000.0
2008-07-09 06:33:00,1.65,1.6509,1.64995,1.6505,325800000.0
2008-07-09 06:34:00,1.6505,1.6506,1.6497,1.6503,303100000.0
2008-07-09 06:35:00,1.6503,1.6504,1.6502,1.6502,104800000.0
2008-07-09 06:36:00,1.6502,1.6503,1.6499,1.6502,141000000.0
2008-07-09 06:37:00,1.6503,1.6513,1.6503,1.6508,174700000.0
2008-07-09 06:38:00,1.6508,1.6509,1.6502,1.65035,151300000.0
2008-07-09 06:39:00,1.6503,1.6506,1.6502,1.6504,106800000.0
2008-07-09 06:40:00,1.6504,1.6505,1.6502,1.6502,41700000.0
2008-07-09 06:41:00,1.6502,1.6507,1.6501,1.65015,143000000.0
2008-07-09 06:42:00,1.6501,1.651,1.6501,1.6507,349800000.0
2008-07-09 06:43:00,1.6507,1.6507,1.64975,1.6504,256400000.0
2008-07-09 06:44:00,1.6504,1.6509,1.6501,1.6505,344400000.0
2008-07-09 06:45:00,1.6505,1.6505,1.6501,1.65025,88200000.0
2008-07-09 06:46:00,1.6502,1.6505,1.6501,1.6502,155300000.0
2008-07-09 06:47:00,1.6503,1.6505,1.6501,1.6504,80400000.0
2008-07-09 06:48:00,1.6504,1.6504,1.6498,1.6502,218200000.0
2008-07-09 06:49:00,1.65015,1.651,1.6501,1.6509,242600000.0
2008-07-09 06:50:00,1.6509,1.6509,1.6502,1.6504,198600000.0
2008-07-09 06:51:00,1.6504,1.6509,1.6504,1.65085,267200000.0
2008-07-09 06:52:00,1.65085,1.6511,1.65085,1.6509,136100000.0
2008-07-09 06:53:00,1.6509,1.6511,1.65085,1.6511,77100000.0
2008-07-09 06:54:00,1.6511,1.6512,1.6504,1.6507,171500000.0
2008-07-09 06:55:00,1.6507,1.6508,1.6504,1.6507,171900000.0
2008-07-09 06:56:00,1.65065,1.6508,1.6504,1.6507,153300000.0
2008-07-09 06:57:00,1.6507,1.6511,1.6507,1.6511,31000000.0
2008-07-09 06:58:00,1.6511,1.6511,1.6502,1.6507,272600000.0
2008-07-09 06:59:00,1.6507,1.6511,1.65045,1.6508,223400000.0
2008-07-09 07:00:00,1.6508,1.651,1.65055,1.6509,128600000.0
2008-07-09 07:01:00,1.6509,1.6512,1.6509,1.6512,136600000.0
2008-07-09 07:02:00,1.6512,1.6514,1.6507,1.6509,207400000.0
2008-07-09 07:03:00,1.6509,1.651,1.65045,1.6505,181200000.0
2008-07-09 07:04:00,1.6505,1.6511,1.6504,1.651,142600000.0
2008-07-09 07:05:00,1.651,1.651,1.6504,1.6506,125900000.0
2008-07-09 07:06:00,1.6506,1.651,1.6503,1.6504,217600000.0
2008-07-09 07:07:00,1.6504,1.65065,1.65015,1.6504,316600000.0
2008-07-09 07:08:00,1.6505,1.6507,1.6504,1.6506,88700000.0
2008-07-09 07:09:00,1.6507,1.6507,1.6507,1.6507,12000000.0
2008-07-09 07:10:00,1.6507,1.6507,1.6502,1.6502,131000000.0
2008-07-09 07:11:00,1.6502,1.6505,1.6502,1.6504,85200000.0
2008-07-09 07:12:00,1.6504,1.6506,1.6499,1.6503,259700000.0
2008-07-09 07:13:00,1.6503,1.6506,1.6503,1.6506,104500000.0
2008-07-09 07:14:00,1.65055,1.6509,1.6504,1.6507,161200000.0
2008-07-09 07:15:00,1.6506,1.6508,1.6504,1.6508,161000000.0
2008-07-09 07:16:00,1.6508,1.651,1.6506,1.651,266800000.0
2008-07-09 07:17:00,1.6508,1.651,1.6507,1.6507,146100000.0
2008-07-09 07:18:00,1.6509,1.6509,1.6505,1.6506,130800000.0
2008-07-09 07:19:00,1.65065,1.6513,1.65065,1.651,356700000.0
2008-07-09 07:20:00,1.651,1.6514,1.651,1.651,116700000.0
2008-07-09 07:21:00,1.651,1.6513,1.6506,1.6512,250100000.0
2008-07-09 07:22:00,1.6512,1.6513,1.6509,1.6509,116900000.0
2008-07-09 07:23:00,1.6508,1.6509,1.6507,1.6507,64800000.0
2008-07-09 07:24:00,1.6507,1.6507,1.6506,1.6507,16900000.0
2008-07-09 07:25:00,1.6507,1.651,1.6506,1.651,89200000.0
2008-07-09 07:26:00,1.651,1.6511,1.6501,1.6504,202000000.0
2008-07-09 07:27:00,1.6504,1.6505,1.6496,1.6505,166400000.0
2008-07-09 07:28:00,1.6505,1.6507,1.6498,1.6502,259200000.0
2008-07-09 07:29:00,1.6502,1.6505,1.65005,1.6503,84000000.0
2008-07-09 07:30:00,1.6503,1.6506,1.6501,1.6503,117600000.0
2008-07-09 07:31:00,1.6503,1.6503,1.6501,1.6502,39300000.0
2008-07-09 07:32:00,1.6502,1.6508,1.6501,1.6506,272300000.0
2008-07-09 07:33:00,1.6506,1.6512,1.6504,1.6506,222600000.0
2008-07-09 07:34:00,1.6506,1.6511,1.6506,1.6511,353000000.0
2008-07-09 07:35:00,1.6511,1.6513,1.6509,1.6513,239100000.0
2008-07-09 07:36:00,1.6515,1.6516,1.651,1.6515,125900000.0
2008-07-09 07:37:00,1.6515,1.6516,1.6514,1.6514,67300000.0
2008-07-09 07:38:00,1.6514,1.6515,1.6514,1.6515,34600000.0
2008-07-09 07:39:00,1.6514,1.6515,1.6513,1.6513,48600000.0
2008-07-09 07:40:00,1.6513,1.6519,1.6513,1.6515,82700000.0
2008-07-09 07:41:00,1.65125,1.6516,1.6511,1.6515,107100000.0
2008-07-09 07:42:00,1.6515,1.6515,1.651,1.6514,73000000.0
2008-07-09 07:43:00,1.6514,1.6519,1.6513,1.6516,152400000.0
2008-07-09 07:44:00,1.6516,1.6519,1.6516,1.6517,96300000.0
2008-07-09 07:45:00,1.6517,1.6518,1.6517,1.6517,55600000.0
2008-07-09 07:46:00,1.6517,1.6519,1.6515,1.65165,145100000.0
2008-07-09 07:47:00,1.6516,1.65165,1.65135,1.6515,144700000.0
2008-07-09 07:48:00,1.6515,1.6521,1.6514,1.6521,156600000.0
2008-07-09 07:49:00,1.6521,1.6521,1.65145,1.6515,223900000.0
2008-07-09 07:50:00,1.6515,1.6516,1.6512,1.6513,109000000.0
2008-07-09 07:51:00,1.6513,1.6513,1.6509,1.6511,196600000.0
2008-07-09 07:52:00,1.6511,1.6515,1.6511,1.6515,68700000.0
2008-07-09 07:53:00,1.6514,1.6515,1.6513,1.6513,103600000.0
2008-07-09 07:54:00,1.6513,1.6522,1.6513,1.6518,186400000.0
2008-07-09 07:55:00,1.6517,1.652,1.6514,1.6515,305300000.0
2008-07-09 07:56:00,1.6516,1.6521,1.6515,1.6516,324500000.0
2008-07-09 07:57:00,1.6516,1.652,1.6516,1.6518,269100000.0
2008-07-09 07:58:00,1.6518,1.6519,1.6514,1.6517,221700000.0
2008-07-09 07:59:00,1.6517,1.65185,1.6515,1.65165,335400000.0
2008-07-09 08:00:00,1.6517,1.652,1.65145,1.6519,543600000.0
2008-07-09 08:01:00,1.65175,1.652,1.6516,1.65175,233700000.0
2008-07-09 08:02:00,1.6517,1.6518,1.65145,1.6517,306700000.0
2008-07-09 08:03:00,1.6516,1.6517,1.6513,1.6515,114600000.0
2008-07-09 08:04:00,1.6515,1.6521,1.6515,1.65175,158300000.0
2008-07-09 08:05:00,1.6518,1.6519,1.6515,1.6515,191600000.0
2008-07-09 08:06:00,1.6515,1.6517,1.6513,1.6517,225200000.0
2008-07-09 08:07:00,1.65165,1.6517,1.6512,1.6514,190600000.0
2008-07-09 08:08:00,1.6514,1.6518,1.6513,1.6514,208600000.0
2008-07-09 08:09:00,1.6513,1.6517,1.6513,1.6516,168200000.0
2008-07-09 08:10:00,1.6516,1.6516,1.651,1.6511,251500000.0
2008-07-09 08:11:00,1.6511,1.6516,1.6506,1.6509,364200000.0
2008-07-09 08:12:00,1.651,1.6514,1.651,1.65125,199400000.0
2008-07-09 08:13:00,1.65125,1.6514,1.6509,1.6512,200000000.0
2008-07-09 08:14:00,1.6514,1.6514,1.651,1.6512,162300000.0
2008-07-09 08:15:00,1.6513,1.6513,1.651,1.6511,223100000.0
2008-07-09 08:16:00,1.6511,1.65125,1.65075,1.65095,330700000.0
2008-07-09 08:17:00,1.6511,1.6512,1.6508,1.65095,219700000.0
2008-07-09 08:18:00,1.651,1.6515,1.6509,1.6514,321600000.0
2008-07-09 08:19:00,1.65145,1.6516,1.6509,1.6509,162400000.0
2008-07-09 08:20:00,1.651,1.65105,1.6504,1.6506,408900000.0
2008-07-09 08:21:00,1.6506,1.65085,1.6504,1.6505,313700000.0
2008-07-09 08:22:00,1.6505,1.6508,1.6504,1.6505,164900000.0
2008-07-09 08:23:00,1.6505,1.6507,1.6503,1.6506,230700000.0
2008-07-09 08:24:00,1.6506,1.6507,1.6503,1.6505,93300000.0
2008-07-09 08:25:00,1.6505,1.6514,1.6505,1.6511,92300000.0
2008-07-09 08:26:00,1.6511,1.6511,1.6505,1.6509,261800000.0
2008-07-09 08:27:00,1.6509,1.6512,1.6506,1.6507,177900000.0
2008-07-09 08:28:00,1.65075,1.6509,1.6502,1.6507,199500000.0
2008-07-09 08:29:00,1.6507,1.6508,1.65,1.6502,195500000.0
2008-07-09 08:30:00,1.6503,1.6506,1.65025,1.6505,74100000.0
2008-07-09 08:31:00,1.6505,1.6507,1.6503,1.6506,168000000.0
2008-07-09 08:32:00,1.6506,1.6513,1.6505,1.6513,151200000.0
2008-07-09 08:33:00,1.6513,1.6515,1.6507,1.6507,282200000.0
2008-07-09 08:34:00,1.6508,1.6511,1.6508,1.6511,291500000.0
2008-07-09 08:35:00,1.65115,1.6512,1.65085,1.651,338800000.0
2008-07-09 08:36:00,1.65095,1.6518,1.6508,1.6514,294000000.0
2008-07-09 08:37:00,1.6514,1.6514,1.651,1.6511,150800000.0
2008-07-09 08:38:00,1.6511,1.6513,1.651,1.651,205400000.0
2008-07-09 08:39:00,1.651,1.6512,1.651,1.65115,236300000.0
2008-07-09 08:40:00,1.65115,1.6518,1.6511,1.65135,428800000.0
2008-07-09 08:41:00,1.65135,1.6522,1.65135,1.6521,303300000.0
2008-07-09 08:42:00,1.6521,1.6526,1.6519,1.65255,466700000.0
2008-07-09 08:43:00,1.6525,1.6533,1.6525,1.6526,469200000.0
2008-07-09 08:44:00,1.65265,1.653,1.65245,1.6526,405900000.0
2008-07-09 08:45:00,1.6526,1.65295,1.6523,1.6523,315900000.0
2008-07-09 08:46:00,1.6523,1.6528,1.6523,1.65255,276800000.0
2008-07-09 08:47:00,1.6526,1.653,1.6524,1.653,232300000.0
2008-07-09 08:48:00,1.653,1.65335,1.6528,1.653,270300000.0
2008-07-09 08:49:00,1.653,1.6533,1.6529,1.6531,304700000.0
2008-07-09 08:50:00,1.6531,1.6536,1.653,1.65355,435300000.0
2008-07-09 08:51:00,1.6535,1.6535,1.6532,1.65325,198300000.0
2008-07-09 08:52:00,1.6532,1.6536,1.6531,1.6531,141700000.0
2008-07-09 08:53:00,1.6531,1.6533,1.653,1.6532,202900000.0
2008-07-09 08:54:00,1.6532,1.6532,1.6527,1.6529,208700000.0
2008-07-09 08:55:00,1.6529,1.6529,1.65225,1.65225,225100000.0
2008-07-09 08:56:00,1.65225,1.653,1.65215,1.6529,341200000.0
2008-07-09 08:57:00,1.6529,1.653,1.6525,1.6525,328200000.0
2008-07-09 08:58:00,1.65255,1.65275,1.65235,1.6524,396300000.0
2008-07-09 08:59:00,1.6525,1.653,1.6525,1.65295,389600000.0
2008-07-09 09:00:00,1.6529,1.653,1.6526,1.6526,250600000.0
2008-07-09 09:01:00,1.6526,1.6527,1.6519,1.6519,471200000.0
2008-07-09 09:02:00,1.6519,1.6525,1.6517,1.65215,508600000.0
2008-07-09 09:03:00,1.6521,1.6522,1.6519,1.6521,291600000.0
2008-07-09 09:04:00,1.6521,1.6526,1.6519,1.6523,492300000.0
2008-07-09 09:05:00,1.6523,1.6524,1.6517,1.6518,456300000.0
2008-07-09 09:06:00,1.6518,1.652,1.6518,1.6518,80200000.0
2008-07-09 09:07:00,1.6518,1.6521,1.65175,1.65185,267300000.0
2008-07-09 09:08:00,1.65185,1.6524,1.6518,1.6524,142900000.0
2008-07-09 09:09:00,1.6524,1.6531,1.6523,1.6531,376300000.0
2008-07-09 09:10:00,1.6531,1.6534,1.6529,1.653,278600000.0
2008-07-09 09:11:00,1.653,1.6532,1.6529,1.6529,197600000.0
2008-07-09 09:12:00,1.6529,1.6532,1.65255,1.6528,138400000.0
2008-07-09 09:13:00,1.6528,1.653,1.6524,1.6526,174400000.0
2008-07-09 09:14:00,1.6526,1.6528,1.6523,1.6523,301700000.0
2008-07-09 09:15:00,1.6523,1.6527,1.65225,1.6523,192200000.0
2008-07-09 09:16:00,1.6523,1.6528,1.65195,1.6523,317900000.0
2008-07-09 09:17:00,1.65225,1.653,1.652,1.65295,494700000.0
2008-07-09 09:18:00,1.65295,1.6535,1.6528,1.653,381600000.0
2008-07-09 09:19:00,1.653,1.6536,1.65285,1.6531,316300000.0
2008-07-09 09:20:00,1.6531,1.6535,1.653,1.6535,290100000.0
2008-07-09 09:21:00,1.6535,1.6536,1.65285,1.65295,372700000.0
2008-07-09 09:22:00,1.653,1.653,1.6522,1.6525,335000000.0
2008-07-09 09:23:00,1.65245,1.6531,1.6524,1.65255,295300000.0
2008-07-09 09:24:00,1.6525,1.6529,1.6523,1.6527,394200000.0
2008-07-09 09:25:00,1.6527,1.65275,1.65215,1.6524,470500000.0
2008-07-09 09:26:00,1.6523,1.6524,1.6516,1.6517,523400000.0
2008-07-09 09:27:00,1.6517,1.652,1.6515,1.65175,444800000.0
2008-07-09 09:28:00,1.65175,1.6518,1.6514,1.65175,566600000.0
2008-07-09 09:29:00,1.65165,1.6521,1.6515,1.6517,534800000.0
2008-07-09 09:30:00,1.6517,1.6519,1.6515,1.6519,282300000.0
2008-07-09 09:31:00,1.6519,1.6519,1.651,1.6514,231500000.0
2008-07-09 09:32:00,1.6514,1.6515,1.6512,1.6513,206700000.0
2008-07-09 09:33:00,1.6513,1.6516,1.65115,1.6515,241100000.0
2008-07-09 09:34:00,1.6515,1.6516,1.65125,1.6516,219200000.0
2008-07-09 09:35:00,1.6516,1.6518,1.6515,1.6518,113700000.0
2008-07-09 09:36:00,1.6518,1.6519,1.65165,1.6519,278200000.0
2008-07-09 09:37:00,1.6519,1.6519,1.6515,1.6515,96600000.0
2008-07-09 09:38:00,1.6515,1.6515,1.65105,1.6513,139400000.0
2008-07-09 09:39:00,1.6513,1.65135,1.6512,1.65135,109800000.0
2008-07-09 09:40:00,1.65135,1.6514,1.6512,1.6514,220200000.0
2008-07-09 09:41:00,1.6514,1.65145,1.6507,1.6507,243700000.0
2008-07-09 09:42:00,1.6507,1.6509,1.6504,1.65055,334200000.0
2008-07-09 09:43:00,1.6505,1.6506,1.6501,1.6505,224100000.0
2008-07-09 09:44:00,1.6507,1.6507,1.6498,1.65,392000000.0
2008-07-09 09:45:00,1.65,1.6509,1.65,1.65035,302300000.0
2008-07-09 09:46:00,1.65035,1.6505,1.64995,1.65005,342900000.0
2008-07-09 09:47:00,1.65005,1.6501,1.6497,1.64985,384600000.0
2008-07-09 09:48:00,1.6498,1.6505,1.6498,1.6503,185500000.0
2008-07-09 09:49:00,1.6503,1.6504,1.6499,1.6501,126900000.0
2008-07-09 09:50:00,1.6501,1.6504,1.6497,1.6502,147900000.0
2008-07-09 09:51:00,1.6502,1.6507,1.65005,1.6504,293300000.0
2008-07-09 09:52:00,1.6504,1.6508,1.6504,1.6508,66900000.0
2008-07-09 09:53:00,1.651,1.6511,1.65065,1.6507,306300000.0
2008-07-09 09:54:00,1.6507,1.6508,1.6503,1.6503,181200000.0
2008-07-09 09:55:00,1.6503,1.6504,1.65,1.6504,252000000.0
2008-07-09 09:56:00,1.6504,1.6505,1.6502,1.6505,265000000.0
2008-07-09 09:57:00,1.6505,1.6505,1.65,1.6503,311200000.0
2008-07-09 09:58:00,1.6503,1.6504,1.65,1.6504,186400000.0
2008-07-09 09:59:00,1.6501,1.65045,1.65,1.6503,356400000.0
2008-07-09 10:00:00,1.6503,1.6505,1.6501,1.65015,179700000.0
2008-07-09 10:01:00,1.65015,1.6505,1.65015,1.65045,265800000.0
2008-07-09 10:02:00,1.65045,1.6506,1.6504,1.6505,117300000.0
2008-07-09 10:03:00,1.6505,1.6505,1.6503,1.6503,100500000.0
2008-07-09 10:04:00,1.6503,1.6506,1.65005,1.6504,271700000.0
2008-07-09 10:05:00,1.65045,1.65045,1.65,1.6501,318800000.0
2008-07-09 10:06:00,1.65,1.6503,1.6498,1.65025,204700000.0
2008-07-09 10:07:00,1.65015,1.6505,1.6501,1.6504,250200000.0
2008-07-09 10:08:00,1.6504,1.65045,1.64995,1.65,318000000.0
2008-07-09 10:09:00,1.65,1.6501,1.6495,1.6498,145600000.0
2008-07-09 10:10:00,1.6498,1.6499,1.6495,1.6495,161700000.0
2008-07-09 10:11:00,1.6495,1.6496,1.6495,1.6496,75400000.0
2008-07-09 10:12:00,1.6496,1.6497,1.6495,1.6497,70900000.0
2008-07-09 10:13:00,1.6497,1.6502,1.6496,1.65005,218100000.0
2008-07-09 10:14:00,1.6502,1.6502,1.6499,1.6501,200500000.0
2008-07-09 10:15:00,1.6501,1.6504,1.6501,1.65035,342200000.0
2008-07-09 10:16:00,1.6503,1.6506,1.6501,1.6502,290900000.0
2008-07-09 10:17:00,1.65015,1.6504,1.65,1.65,343500000.0
2008-07-09 10:18:00,1.65,1.6504,1.65,1.65,260800000.0
2008-07-09 10:19:00,1.65,1.6505,1.65,1.6504,252300000.0
2008-07-09 10:20:00,1.6504,1.6505,1.6503,1.6505,182100000.0
2008-07-09 10:21:00,1.6505,1.6505,1.6501,1.6503,250200000.0
2008-07-09 10:22:00,1.6503,1.6505,1.6501,1.6503,254900000.0
2008-07-09 10:23:00,1.6503,1.6503,1.6498,1.6498,173400000.0
2008-07-09 10:24:00,1.6498,1.6498,1.6494,1.6497,160200000.0
2008-07-09 10:25:00,1.6497,1.65,1.6495,1.6499,102200000.0
2008-07-09 10:26:00,1.6499,1.65,1.6495,1.6497,94800000.0
2008-07-09 10:27:00,1.6497,1.6497,1.6496,1.6497,13000000.0
2008-07-09 10:28:00,1.6495,1.6496,1.6494,1.6495,58500000.0
2008-07-09 10:29:00,1.6494,1.6496,1.6492,1.6492,185200000.0
2008-07-09 10:30:00,1.6492,1.6495,1.64895,1.64895,262800000.0
2008-07-09 10:31:00,1.64895,1.6492,1.6487,1.6491,222700000.0
2008-07-09 10:32:00,1.6491,1.6493,1.64895,1.6492,197800000.0
2008-07-09 10:33:00,1.6492,1.6493,1.649,1.64905,84600000.0
2008-07-09 10:34:00,1.64905,1.6495,1.64905,1.6492,304000000.0
2008-07-09 10:35:00,1.6493,1.6498,1.6492,1.6498,266800000.0
2008-07-09 10:36:00,1.6498,1.65,1.6497,1.6498,239100000.0
2008-07-09 10:37:00,1.6499,1.6499,1.6497,1.6498,142600000.0
2008-07-09 10:38:00,1.6498,1.6501,1.6497,1.64995,190400000.0
2008-07-09 10:39:00,1.65,1.65035,1.6491,1.6492,483300000.0
2008-07-09 10:40:00,1.649,1.6498,1.649,1.6497,357600000.0
2008-07-09 10:41:00,1.6497,1.6498,1.6489,1.6491,211400000.0
2008-07-09 10:42:00,1.6491,1.6495,1.6489,1.64925,368400000.0
2008-07-09 10:43:00,1.64925,1.6496,1.6491,1.6495,516500000.0
2008-07-09 10:44:00,1.64945,1.6497,1.6494,1.6496,297800000.0
2008-07-09 10:45:00,1.6496,1.6497,1.6491,1.6494,335200000.0
2008-07-09 10:46:00,1.6494,1.6496,1.64905,1.6491,375100000.0
2008-07-09 10:47:00,1.6491,1.64935,1.649,1.64925,292400000.0
2008-07-09 10:48:00,1.64925,1.6499,1.64915,1.64985,509000000.0
2008-07-09 10:49:00,1.64985,1.6499,1.6495,1.64965,294100000.0
2008-07-09 10:50:00,1.6497,1.6498,1.6495,1.6495,161400000.0
2008-07-09 10:51:00,1.64955,1.6501,1.6495,1.6501,291500000.0
2008-07-09 10:52:00,1.6502,1.6505,1.6501,1.6504,450800000.0
2008-07-09 10:53:00,1.6503,1.6506,1.6502,1.6506,270000000.0
2008-07-09 10:54:00,1.6506,1.6508,1.6506,1.6508,68900000.0
2008-07-09 10:55:00,1.6508,1.6509,1.6504,1.6504,331700000.0
2008-07-09 10:56:00,1.6504,1.65055,1.65015,1.6503,228400000.0
2008-07-09 10:57:00,1.6503,1.6506,1.6501,1.6502,547500000.0
2008-07-09 10:58:00,1.6502,1.6506,1.65015,1.6505,441000000.0
2008-07-09 10:59:00,1.65055,1.65085,1.6505,1.65085,447700000.0
2008-07-09 11:00:00,1.65075,1.6512,1.6505,1.65105,531400000.0
2008-07-09 11:01:00,1.65105,1.6512,1.65075,1.65115,363300000.0
2008-07-09 11:02:00,1.6511,1.6515,1.6508,1.6511,340900000.0
2008-07-09 11:03:00,1.651,1.6512,1.6508,1.6508,547800000.0
2008-07-09 11:04:00,1.6508,1.65105,1.6508,1.6509,351400000.0
2008-07-09 11:05:00,1.65085,1.65095,1.6505,1.6506,470600000.0
2008-07-09 11:06:00,1.6506,1.6509,1.6505,1.65075,290600000.0
2008-07-09 11:07:00,1.65075,1.65115,1.6506,1.6506,326600000.0
2008-07-09 11:08:00,1.6506,1.6512,1.6506,1.651,390900000.0
2008-07-09 11:09:00,1.651,1.6512,1.6507,1.6507,482000000.0
2008-07-09 11:10:00,1.6507,1.6514,1.6502,1.651,510900000.0
2008-07-09 11:11:00,1.65105,1.6512,1.65085,1.6512,261500000.0
2008-07-09 11:12:00,1.6512,1.6514,1.65105,1.6512,176200000.0
2008-07-09 11:13:00,1.6512,1.6513,1.6509,1.6512,266200000.0
2008-07-09 11:14:00,1.6513,1.6514,1.651,1.651,357200000.0
2008-07-09 11:15:00,1.65105,1.6514,1.6509,1.6512,196200000.0
2008-07-09 11:16:00,1.6512,1.65135,1.6508,1.6512,228600000.0
2008-07-09 11:17:00,1.65115,1.6513,1.65085,1.6513,290300000.0
2008-07-09 11:18:00,1.6513,1.6513,1.651,1.6511,108300000.0
2008-07-09 11:19:00,1.6511,1.6513,1.6508,1.6511,306100000.0
2008-07-09 11:20:00,1.6512,1.6512,1.6499,1.6499,478700000.0
2008-07-09 11:21:00,1.6499,1.6503,1.6499,1.64995,186000000.0
2008-07-09 11:22:00,1.6501,1.6502,1.64985,1.65015,289600000.0
2008-07-09 11:23:00,1.6502,1.6508,1.6499,1.65,423400000.0
2008-07-09 11:24:00,1.65005,1.65075,1.6499,1.65065,340200000.0
2008-07-09 11:25:00,1.6507,1.6511,1.65065,1.6508,331000000.0
2008-07-09 11:26:00,1.6508,1.6508,1.6507,1.6508,166200000.0
2008-07-09 11:27:00,1.6508,1.6508,1.6504,1.6505,85900000.0
2008-07-09 11:28:00,1.6503,1.6505,1.6502,1.6504,163400000.0
2008-07-09 11:29:00,1.6503,1.6504,1.65025,1.6504,167900000.0
2008-07-09 11:30:00,1.65035,1.65035,1.6501,1.6501,72200000.0
2008-07-09 11:31:00,1.6501,1.6502,1.65,1.6502,137800000.0
2008-07-09 11:32:00,1.6502,1.6503,1.6501,1.6503,150800000.0
2008-07-09 11:33:00,1.6503,1.6504,1.65015,1.6503,101500000.0
2008-07-09 11:34:00,1.6503,1.65045,1.65015,1.6502,316300000.0
2008-07-09 11:35:00,1.65015,1.65015,1.64985,1.6499,107800000.0
2008-07-09 11:36:00,1.6499,1.6501,1.6496,1.6498,154400000.0
2008-07-09 11:37:00,1.6498,1.6498,1.6497,1.6497,6000000.0
2008-07-09 11:38:00,1.6497,1.6497,1.6496,1.6496,21600000.0
2008-07-09 11:39:00,1.6496,1.6497,1.6496,1.6496,29100000.0
2008-07-09 11:40:00,1.6496,1.6498,1.64935,1.64935,99900000.0
2008-07-09 11:41:00,1.64935,1.6502,1.64935,1.6502,231800000.0
2008-07-09 11:42:00,1.6502,1.6503,1.64995,1.65,172600000.0
2008-07-09 11:43:00,1.65005,1.6511,1.65005,1.65065,369300000.0
2008-07-09 11:44:00,1.65065,1.65075,1.6499,1.6499,380700000.0
2008-07-09 11:45:00,1.6502,1.6506,1.6502,1.6505,141400000.0
2008-07-09 11:46:00,1.6506,1.6508,1.65055,1.6507,82500000.0
2008-07-09 11:47:00,1.6504,1.6504,1.6496,1.6496,263500000.0
2008-07-09 11:48:00,1.6496,1.6498,1.64955,1.6498,197300000.0
2008-07-09 11:49:00,1.64975,1.6498,1.64955,1.6496,196400000.0
2008-07-09 11:50:00,1.6497,1.65,1.64965,1.65,231700000.0
2008-07-09 11:51:00,1.65,1.65,1.6496,1.6497,252000000.0
2008-07-09 11:52:00,1.6497,1.6499,1.6497,1.64985,210300000.0
2008-07-09 11:53:00,1.6498,1.6499,1.6498,1.64985,21500000.0
2008-07-09 11:54:00,1.6499,1.65,1.6498,1.6498,178100000.0
2008-07-09 11:55:00,1.64985,1.6499,1.6498,1.6499,127200000.0
2008-07-09 11:56:00,1.6499,1.65,1.6499,1.6499,86700000.0
2008-07-09 11:57:00,1.6499,1.6501,1.6498,1.6499,250900000.0
2008-07-09 11:58:00,1.6499,1.65,1.6496,1.64985,184200000.0
2008-07-09 11:59:00,1.64985,1.6501,1.6496,1.6499,217100000.0
2008-07-09 12:00:00,1.6499,1.6499,1.6495,1.6499,162600000.0
2008-07-09 12:01:00,1.64995,1.6502,1.6499,1.6502,269600000.0
2008-07-09 12:02:00,1.6502,1.6503,1.65015,1.6502,74300000.0
2008-07-09 12:03:00,1.6502,1.6509,1.6502,1.6508,104000000.0
2008-07-09 12:04:00,1.6509,1.6511,1.65065,1.6507,259000000.0
2008-07-09 12:05:00,1.6507,1.6509,1.6505,1.6505,159500000.0
2008-07-09 12:06:00,1.6505,1.6506,1.6501,1.6503,123300000.0
2008-07-09 12:07:00,1.6503,1.6506,1.6503,1.6504,235700000.0
2008-07-09 12:08:00,1.6504,1.6504,1.6496,1.6496,290300000.0
2008-07-09 12:09:00,1.6496,1.6498,1.6496,1.6497,221600000.0
2008-07-09 12:10:00,1.6497,1.6498,1.6495,1.6496,257000000.0
2008-07-09 12:11:00,1.6496,1.6496,1.6487,1.6491,382700000.0
2008-07-09 12:12:00,1.6491,1.6491,1.64855,1.64855,79700000.0
2008-07-09 12:13:00,1.6485,1.64885,1.6483,1.6487,245800000.0
2008-07-09 12:14:00,1.64865,1.64865,1.64835,1.64835,218600000.0
2008-07-09 12:15:00,1.64835,1.64855,1.6483,1.6484,158100000.0
2008-07-09 12:16:00,1.6484,1.6488,1.648,1.64815,238100000.0
2008-07-09 12:17:00,1.6481,1.6485,1.6481,1.6485,120500000.0
2008-07-09 12:18:00,1.6484,1.6489,1.6484,1.6489,259400000.0
2008-07-09 12:19:00,1.6489,1.6491,1.6486,1.6488,189900000.0
2008-07-09 12:20:00,1.6488,1.6489,1.6484,1.6487,183300000.0
2008-07-09 12:21:00,1.6487,1.649,1.6486,1.6488,163700000.0
2008-07-09 12:22:00,1.64885,1.6492,1.6488,1.6489,155700000.0
2008-07-09 12:23:00,1.6489,1.6489,1.6485,1.6485,75400000.0
2008-07-09 12:24:00,1.6485,1.649,1.64825,1.649,155200000.0
2008-07-09 12:25:00,1.649,1.6491,1.6488,1.6489,177100000.0
2008-07-09 12:26:00,1.6489,1.6489,1.64845,1.6489,316000000.0
2008-07-09 12:27:00,1.6489,1.6493,1.6489,1.6493,138500000.0
2008-07-09 12:28:00,1.6493,1.6495,1.6491,1.6495,212200000.0
2008-07-09 12:29:00,1.6495,1.6496,1.6493,1.6496,210300000.0
2008-07-09 12:30:00,1.6497,1.6508,1.6495,1.6505,401400000.0
2008-07-09 12:31:00,1.6504,1.65085,1.6502,1.65035,466400000.0
2008-07-09 12:32:00,1.6505,1.6509,1.6504,1.6506,401700000.0
2008-07-09 12:33:00,1.6506,1.6511,1.6506,1.651,360800000.0
2008-07-09 12:34:00,1.651,1.6513,1.65045,1.65055,502400000.0
2008-07-09 12:35:00,1.65055,1.6513,1.6504,1.651,336900000.0
2008-07-09 12:36:00,1.651,1.651,1.6505,1.6506,309300000.0
2008-07-09 12:37:00,1.65065,1.65085,1.65035,1.6508,408900000.0
2008-07-09 12:38:00,1.65085,1.6514,1.6506,1.6514,653400000.0
2008-07-09 12:39:00,1.6513,1.6514,1.6508,1.6508,522800000.0
2008-07-09 12:40:00,1.6508,1.651,1.6505,1.6508,359900000.0
2008-07-09 12:41:00,1.6508,1.6509,1.6504,1.6505,311900000.0
2008-07-09 12:42:00,1.6505,1.65055,1.6503,1.65055,289200000.0
2008-07-09 12:43:00,1.6506,1.6509,1.6502,1.6508,388700000.0
2008-07-09 12:44:00,1.6508,1.6512,1.6508,1.65115,378900000.0
2008-07-09 12:45:00,1.6512,1.65125,1.6508,1.651,302500000.0
2008-07-09 12:46:00,1.65105,1.6511,1.65075,1.65085,252600000.0
2008-07-09 12:47:00,1.651,1.6511,1.65085,1.651,161500000.0
2008-07-09 12:48:00,1.651,1.6511,1.651,1.651,159800000.0
2008-07-09 12:49:00,1.651,1.651,1.651,1.651,25000000.0
2008-07-09 12:50:00,1.651,1.651,1.6502,1.6505,271500000.0
2008-07-09 12:51:00,1.65045,1.6505,1.6503,1.6503,70100000.0
2008-07-09 12:52:00,1.6503,1.6505,1.6502,1.65025,106900000.0
2008-07-09 12:53:00,1.65025,1.6503,1.6502,1.6503,129900000.0
2008-07-09 12:54:00,1.6504,1.6504,1.6501,1.6501,55000000.0
2008-07-09 12:55:00,1.6502,1.6504,1.6501,1.6504,80700000.0
2008-07-09 12:56:00,1.6504,1.6507,1.6502,1.6504,189600000.0
2008-07-09 12:57:00,1.6504,1.6506,1.6502,1.65035,126100000.0
2008-07-09 12:58:00,1.65035,1.6506,1.6503,1.6506,455500000.0
2008-07-09 12:59:00,1.6506,1.6509,1.65055,1.65085,444900000.0
2008-07-09 13:00:00,1.65085,1.65085,1.65,1.6505,174600000.0
2008-07-09 13:01:00,1.6505,1.6509,1.6503,1.6505,226000000.0
2008-07-09 13:02:00,1.6505,1.6506,1.6502,1.6502,335300000.0
2008-07-09 13:03:00,1.65025,1.65055,1.6502,1.6504,311500000.0
2008-07-09 13:04:00,1.65045,1.6506,1.6504,1.6505,371500000.0
2008-07-09 13:05:00,1.6505,1.65095,1.6505,1.6508,345500000.0
2008-07-09 13:06:00,1.6508,1.651,1.6506,1.65075,185100000.0
2008-07-09 13:07:00,1.6507,1.6507,1.6504,1.65045,172100000.0
2008-07-09 13:08:00,1.6505,1.6507,1.6503,1.6505,318300000.0
2008-07-09 13:09:00,1.65045,1.6509,1.6504,1.6509,135600000.0
2008-07-09 13:10:00,1.6509,1.6511,1.65075,1.65095,336400000.0
2008-07-09 13:11:00,1.651,1.6511,1.6509,1.651,114500000.0
2008-07-09 13:12:00,1.651,1.6513,1.651,1.6512,97800000.0
2008-07-09 13:13:00,1.651,1.6512,1.651,1.6512,157800000.0
2008-07-09 13:14:00,1.651,1.6512,1.65055,1.6509,224900000.0
2008-07-09 13:15:00,1.65085,1.65105,1.6507,1.651,277900000.0
2008-07-09 13:16:00,1.651,1.651,1.6508,1.6509,252200000.0
2008-07-09 13:17:00,1.6509,1.6511,1.6508,1.6508,262800000.0
2008-07-09 13:18:00,1.6508,1.65095,1.6507,1.65085,358000000.0
2008-07-09 13:19:00,1.65085,1.6511,1.6504,1.6506,346400000.0
2008-07-09 13:20:00,1.65055,1.6507,1.6504,1.6506,210700000.0
2008-07-09 13:21:00,1.6506,1.6507,1.65045,1.65045,159100000.0
2008-07-09 13:22:00,1.6504,1.65075,1.6504,1.65075,166700000.0
2008-07-09 13:23:00,1.65075,1.65125,1.65075,1.65105,384300000.0
2008-07-09 13:24:00,1.65105,1.65105,1.6505,1.65065,384100000.0
2008-07-09 13:25:00,1.6506,1.6507,1.65045,1.6506,253400000.0
2008-07-09 13:26:00,1.6506,1.6507,1.6506,1.6507,40400000.0
2008-07-09 13:27:00,1.6507,1.6511,1.6506,1.6508,338100000.0
2008-07-09 13:28:00,1.6508,1.6511,1.6505,1.6507,279200000.0
2008-07-09 13:29:00,1.6507,1.6507,1.6502,1.6504,293800000.0
2008-07-09 13:30:00,1.6504,1.6506,1.6503,1.6506,145600000.0
2008-07-09 13:31:00,1.6506,1.6506,1.6499,1.6499,347400000.0
2008-07-09 13:32:00,1.6499,1.6502,1.6496,1.65,236400000.0
2008-07-09 13:33:00,1.65,1.6501,1.6497,1.65,205500000.0
2008-07-09 13:34:00,1.65,1.6502,1.6495,1.6497,283900000.0
2008-07-09 13:35:00,1.64975,1.65,1.6497,1.6498,171500000.0
2008-07-09 13:36:00,1.6498,1.6499,1.6494,1.64985,496600000.0
2008-07-09 13:37:00,1.6498,1.65,1.6497,1.65,190900000.0
2008-07-09 13:38:00,1.65,1.6502,1.6499,1.6499,267100000.0
2008-07-09 13:39:00,1.6499,1.65,1.64975,1.65,144700000.0
2008-07-09 13:40:00,1.6499,1.6502,1.64965,1.6497,212300000.0
2008-07-09 13:41:00,1.6497,1.6501,1.6496,1.6499,267500000.0
2008-07-09 13:42:00,1.6499,1.6501,1.64965,1.64985,251100000.0
2008-07-09 13:43:00,1.6498,1.6501,1.6497,1.65,200900000.0
2008-07-09 13:44:00,1.65,1.6503,1.65,1.6503,114500000.0
2008-07-09 13:45:00,1.6503,1.6503,1.6502,1.6502,45900000.0
2008-07-09 13:46:00,1.6502,1.6503,1.6496,1.6496,162200000.0
2008-07-09 13:47:00,1.6497,1.6499,1.6495,1.64955,271800000.0
2008-07-09 13:48:00,1.6495,1.6498,1.6495,1.6498,94800000.0
2008-07-09 13:49:00,1.64975,1.6498,1.6493,1.6497,133600000.0
2008-07-09 13:50:00,1.6497,1.6497,1.6492,1.64935,214300000.0
2008-07-09 13:51:00,1.6493,1.6495,1.6492,1.6493,190800000.0
2008-07-09 13:52:00,1.6493,1.6494,1.6492,1.6493,142900000.0
2008-07-09 13:53:00,1.6493,1.6495,1.6492,1.6493,129800000.0
2008-07-09 13:54:00,1.6493,1.6494,1.6487,1.64895,302700000.0
2008-07-09 13:55:00,1.64895,1.6492,1.6487,1.6487,245000000.0
2008-07-09 13:56:00,1.6487,1.649,1.6487,1.6489,276200000.0
2008-07-09 13:57:00,1.6489,1.64915,1.6488,1.6491,217800000.0
2008-07-09 13:58:00,1.6491,1.6496,1.649,1.64935,163300000.0
2008-07-09 13:59:00,1.64935,1.64935,1.649,1.6493,192000000.0
2008-07-09 14:00:00,1.6493,1.64935,1.6489,1.6491,315900000.0
2008-07-09 14:01:00,1.6491,1.6495,1.64905,1.6494,212500000.0
2008-07-09 14:02:00,1.6493,1.6501,1.6493,1.64995,296600000.0
2008-07-09 14:03:00,1.6499,1.6501,1.6497,1.65,256000000.0
2008-07-09 14:04:00,1.6501,1.6503,1.64995,1.6502,264200000.0
2008-07-09 14:05:00,1.6502,1.6505,1.65,1.65,281000000.0
2008-07-09 14:06:00,1.65,1.6502,1.6494,1.6496,250400000.0
2008-07-09 14:07:00,1.6496,1.6501,1.6496,1.6498,204500000.0
2008-07-09 14:08:00,1.6499,1.6499,1.6493,1.6498,517300000.0
2008-07-09 14:09:00,1.6498,1.6501,1.6496,1.6496,367300000.0
2008-07-09 14:10:00,1.6496,1.6499,1.6494,1.6499,182200000.0
2008-07-09 14:11:00,1.6499,1.6502,1.6498,1.6502,104000000.0
2008-07-09 14:12:00,1.6501,1.6501,1.6496,1.6499,169200000.0
2008-07-09 14:13:00,1.6499,1.6502,1.6499,1.6502,149200000.0
2008-07-09 14:14:00,1.6502,1.6504,1.6498,1.65,289100000.0
2008-07-09 14:15:00,1.65005,1.6503,1.6496,1.6497,169400000.0
2008-07-09 14:16:00,1.6497,1.65005,1.6495,1.6495,275500000.0
2008-07-09 14:17:00,1.6495,1.6496,1.649,1.6492,262300000.0
2008-07-09 14:18:00,1.64915,1.6492,1.6486,1.6487,372800000.0
2008-07-09 14:19:00,1.64875,1.6491,1.6487,1.6489,160600000.0
2008-07-09 14:20:00,1.64885,1.6493,1.6487,1.6491,243600000.0
2008-07-09 14:21:00,1.6491,1.6494,1.649,1.649,80700000.0
2008-07-09 14:22:00,1.6489,1.6491,1.6486,1.6486,315900000.0
2008-07-09 14:23:00,1.6486,1.6488,1.6486,1.6487,85400000.0
2008-07-09 14:24:00,1.6487,1.6487,1.6478,1.64795,202200000.0
2008-07-09 14:25:00,1.64795,1.64805,1.6478,1.64795,225400000.0
2008-07-09 14:26:00,1.64795,1.6485,1.64795,1.6483,263200000.0
2008-07-09 14:27:00,1.6483,1.6485,1.6481,1.6484,140300000.0
2008-07-09 14:28:00,1.6484,1.6484,1.648,1.648,113400000.0
2008-07-09 14:29:00,1.648,1.6484,1.648,1.6483,218900000.0
2008-07-09 14:30:00,1.64855,1.64865,1.64805,1.6484,238100000.0
2008-07-09 14:31:00,1.6484,1.6487,1.64835,1.6487,108600000.0
2008-07-09 14:32:00,1.6487,1.6487,1.6481,1.6481,127300000.0
2008-07-09 14:33:00,1.6482,1.6485,1.64795,1.64825,247000000.0
2008-07-09 14:34:00,1.64825,1.64835,1.64815,1.64815,70100000.0
2008-07-09 14:35:00,1.64825,1.6483,1.6479,1.64795,181900000.0
2008-07-09 14:36:00,1.648,1.6484,1.64775,1.6481,393100000.0
2008-07-09 14:37:00,1.6481,1.6482,1.6477,1.64795,342900000.0
2008-07-09 14:38:00,1.6479,1.6481,1.6477,1.648,173600000.0
2008-07-09 14:39:00,1.6481,1.64815,1.6478,1.648,329000000.0
2008-07-09 14:40:00,1.648,1.64805,1.6478,1.6479,274800000.0
2008-07-09 14:41:00,1.6479,1.648,1.6478,1.6479,69100000.0
2008-07-09 14:42:00,1.6479,1.6481,1.6477,1.6479,277200000.0
2008-07-09 14:43:00,1.6479,1.64835,1.6477,1.6483,252600000.0
2008-07-09 14:44:00,1.64835,1.64855,1.6481,1.6484,351900000.0
2008-07-09 14:45:00,1.6484,1.64855,1.64815,1.64835,220700000.0
2008-07-09 14:46:00,1.64835,1.6484,1.6482,1.6483,216500000.0
2008-07-09 14:47:00,1.6483,1.6484,1.6481,1.6483,102100000.0
2008-07-09 14:48:00,1.6483,1.6484,1.64795,1.6483,44700000.0
2008-07-09 14:49:00,1.6483,1.6483,1.6482,1.6483,20000000.0
2008-07-09 14:50:00,1.6483,1.6484,1.6483,1.6483,34000000.0
2008-07-09 14:51:00,1.6483,1.6485,1.648,1.6482,133700000.0
2008-07-09 14:52:00,1.6482,1.6483,1.648,1.6481,167300000.0
2008-07-09 14:53:00,1.6481,1.6484,1.648,1.6482,251500000.0
2008-07-09 14:54:00,1.6482,1.6483,1.64805,1.6482,109500000.0
2008-07-09 14:55:00,1.6481,1.6485,1.6479,1.6483,204000000.0
2008-07-09 14:56:00,1.6483,1.6487,1.6483,1.6484,267600000.0
2008-07-09 14:57:00,1.6484,1.6485,1.6483,1.64845,140000000.0
2008-07-09 14:58:00,1.6484,1.64855,1.64825,1.64845,222100000.0
2008-07-09 14:59:00,1.6484,1.6491,1.6484,1.6489,365200000.0
2008-07-09 15:00:00,1.64895,1.6494,1.6489,1.64915,365200000.0
2008-07-09 15:01:00,1.6491,1.6492,1.649,1.64905,282900000.0
2008-07-09 15:02:00,1.64905,1.6492,1.6481,1.6486,300300000.0
2008-07-09 15:03:00,1.64865,1.6487,1.6482,1.6483,369600000.0
2008-07-09 15:04:00,1.6483,1.6485,1.64815,1.6482,125800000.0
2008-07-09 15:05:00,1.6481,1.6481,1.648,1.6481,272600000.0
2008-07-09 15:06:00,1.6481,1.6483,1.6479,1.6483,320200000.0
2008-07-09 15:07:00,1.6483,1.64865,1.6482,1.64865,367600000.0
2008-07-09 15:08:00,1.6486,1.6486,1.6481,1.6483,236700000.0
2008-07-09 15:09:00,1.6483,1.6483,1.6481,1.6483,345300000.0
2008-07-09 15:10:00,1.6483,1.6484,1.6481,1.6481,271300000.0
2008-07-09 15:11:00,1.6481,1.6482,1.648,1.6481,138100000.0
2008-07-09 15:12:00,1.6481,1.64815,1.648,1.648,37400000.0
2008-07-09 15:13:00,1.64805,1.64805,1.648,1.648,69500000.0
2008-07-09 15:14:00,1.648,1.6482,1.64795,1.6481,121700000.0
2008-07-09 15:15:00,1.6481,1.6486,1.6481,1.6484,168600000.0
2008-07-09 15:16:00,1.6483,1.6486,1.6483,1.64855,175400000.0
2008-07-09 15:17:00,1.6486,1.6488,1.64845,1.6485,293600000.0
2008-07-09 15:18:00,1.6485,1.6486,1.6482,1.6485,419200000.0
2008-07-09 15:19:00,1.6485,1.6489,1.6481,1.6485,253100000.0
2008-07-09 15:20:00,1.6485,1.6488,1.6485,1.6487,272200000.0
2008-07-09 15:21:00,1.64865,1.6487,1.6483,1.6484,364100000.0
2008-07-09 15:22:00,1.6483,1.6485,1.6482,1.6482,90700000.0
2008-07-09 15:23:00,1.64825,1.6485,1.6481,1.6483,342300000.0
2008-07-09 15:24:00,1.6484,1.6484,1.648,1.6482,380000000.0
2008-07-09 15:25:00,1.6482,1.6485,1.6482,1.6482,269900000.0
2008-07-09 15:26:00,1.64825,1.6484,1.648,1.648,201900000.0
2008-07-09 15:27:00,1.648,1.6482,1.6479,1.648,193700000.0
2008-07-09 15:28:00,1.648,1.6482,1.6477,1.6479,263500000.0
2008-07-09 15:29:00,1.6479,1.64805,1.64785,1.648,424000000.0
2008-07-09 15:30:00,1.648,1.6482,1.6479,1.64805,183000000.0
2008-07-09 15:31:00,1.648,1.6481,1.64775,1.6479,287700000.0
2008-07-09 15:32:00,1.6479,1.6483,1.6477,1.6481,341000000.0
2008-07-09 15:33:00,1.648,1.6481,1.6478,1.648,267900000.0
2008-07-09 15:34:00,1.648,1.6482,1.64795,1.6482,340700000.0
2008-07-09 15:35:00,1.6482,1.6485,1.6482,1.6484,179500000.0
2008-07-09 15:36:00,1.6484,1.6485,1.64805,1.6484,383900000.0
2008-07-09 15:37:00,1.6484,1.64845,1.648,1.6484,282400000.0
2008-07-09 15:38:00,1.6484,1.6493,1.6484,1.649,392899998.0
2008-07-09 15:39:00,1.649,1.6493,1.6487,1.6491,469000000.0
2008-07-09 15:40:00,1.64915,1.6495,1.649,1.6491,495200000.0
2008-07-09 15:41:00,1.6491,1.6491,1.6484,1.6487,280900000.0
2008-07-09 15:42:00,1.6487,1.6488,1.6483,1.6487,313800000.0
2008-07-09 15:43:00,1.6487,1.6487,1.64805,1.6481,429900000.0
2008-07-09 15:44:00,1.64815,1.6485,1.648,1.648,305800000.0
2008-07-09 15:45:00,1.648,1.6482,1.64785,1.64805,275600000.0
2008-07-09 15:46:00,1.6481,1.6484,1.6479,1.6484,434900000.0
2008-07-09 15:47:00,1.6484,1.649,1.6483,1.6486,439700000.0
2008-07-09 15:48:00,1.6486,1.6491,1.6483,1.64875,477000000.0
2008-07-09 15:49:00,1.6488,1.6494,1.6485,1.6489,506300000.0
2008-07-09 15:50:00,1.6489,1.6489,1.6478,1.6482,508800000.0
2008-07-09 15:51:00,1.6482,1.6486,1.6481,1.64825,478200000.0
2008-07-09 15:52:00,1.6483,1.6486,1.64805,1.6482,377800000.0
2008-07-09 15:53:00,1.6482,1.6485,1.6479,1.648,392500000.0
2008-07-09 15:54:00,1.648,1.6487,1.648,1.6483,260100000.0
2008-07-09 15:55:00,1.6483,1.6483,1.6475,1.6477,392600000.0
2008-07-09 15:56:00,1.6477,1.6478,1.6471,1.6473,342200000.0
2008-07-09 15:57:00,1.6472,1.6473,1.6464,1.6464,395200000.0
2008-07-09 15:58:00,1.6464,1.6466,1.6456,1.6459,467600000.0
2008-07-09 15:59:00,1.6457,1.6462,1.6456,1.6458,422300000.0
2008-07-09 16:00:00,1.64585,1.6463,1.64585,1.64615,377300000.0
2008-07-09 16:01:00,1.6462,1.64635,1.6457,1.646,218200000.0
2008-07-09 16:02:00,1.6461,1.6462,1.6458,1.64585,326800000.0
2008-07-09 16:03:00,1.6458,1.6461,1.6453,1.6453,379600000.0
2008-07-09 16:04:00,1.6453,1.6457,1.64515,1.6453,170500000.0
2008-07-09 16:05:00,1.64525,1.6457,1.6452,1.6455,287100000.0
2008-07-09 16:06:00,1.64555,1.64555,1.6448,1.6451,265200000.0
2008-07-09 16:07:00,1.6451,1.6453,1.6447,1.6447,339800000.0
2008-07-09 16:08:00,1.6447,1.645,1.6444,1.64485,485400000.0
2008-07-09 16:09:00,1.64485,1.64485,1.64425,1.6446,470300000.0
2008-07-09 16:10:00,1.6446,1.645,1.6445,1.6448,365700000.0
2008-07-09 16:11:00,1.6448,1.6451,1.64465,1.6448,374500000.0
2008-07-09 16:12:00,1.6448,1.64525,1.64475,1.64515,422100000.0
2008-07-09 16:13:00,1.64515,1.6454,1.6451,1.6452,184700000.0
2008-07-09 16:14:00,1.6452,1.6454,1.6449,1.6453,277100000.0
2008-07-09 16:15:00,1.6453,1.6455,1.64525,1.6453,125900000.0
2008-07-09 16:16:00,1.6453,1.6455,1.6447,1.6449,211600000.0
2008-07-09 16:17:00,1.6448,1.6449,1.6443,1.64455,278500000.0
2008-07-09 16:18:00,1.6445,1.6451,1.6444,1.6446,361300000.0
2008-07-09 16:19:00,1.6446,1.6453,1.6445,1.6452,255600000.0
2008-07-09 16:20:00,1.6452,1.6453,1.645,1.6451,166800000.0
2008-07-09 16:21:00,1.6451,1.6454,1.6449,1.6449,173500000.0
2008-07-09 16:22:00,1.6449,1.64495,1.6447,1.64475,365000000.0
2008-07-09 16:23:00,1.6448,1.6452,1.6446,1.6448,183900000.0
2008-07-09 16:24:00,1.6448,1.6448,1.6447,1.6448,53800000.0
2008-07-09 16:25:00,1.6447,1.645,1.6447,1.6449,177000000.0
2008-07-09 16:26:00,1.6449,1.6449,1.6445,1.6446,127600000.0
2008-07-09 16:27:00,1.6446,1.6449,1.6445,1.6449,165000000.0
2008-07-09 16:28:00,1.6449,1.645,1.6445,1.6446,159500000.0
2008-07-09 16:29:00,1.6446,1.64495,1.6445,1.64465,367300000.0
2008-07-09 16:30:00,1.64465,1.6447,1.64335,1.6435,391900000.0
2008-07-09 16:31:00,1.64355,1.6436,1.6429,1.64335,503400000.0
2008-07-09 16:32:00,1.6433,1.6435,1.6431,1.6432,203000000.0
2008-07-09 16:33:00,1.6432,1.6433,1.6427,1.6427,131000000.0
2008-07-09 16:34:00,1.64275,1.6429,1.6423,1.64265,179300000.0
2008-07-09 16:35:00,1.64265,1.6436,1.64265,1.64325,299800000.0
2008-07-09 16:36:00,1.6432,1.6433,1.64265,1.6432,511200000.0
2008-07-09 16:37:00,1.64295,1.6435,1.64265,1.643,531000000.0
2008-07-09 16:38:00,1.643,1.64335,1.6429,1.6429,358600000.0
2008-07-09 16:39:00,1.6429,1.64335,1.64285,1.6432,508100000.0
2008-07-09 16:40:00,1.6433,1.6435,1.64265,1.643,458600000.0
2008-07-09 16:41:00,1.643,1.643,1.6425,1.6427,353200000.0
2008-07-09 16:42:00,1.64265,1.6431,1.6426,1.64285,528700000.0
2008-07-09 16:43:00,1.64285,1.6434,1.64275,1.6431,369000000.0
2008-07-09 16:44:00,1.6431,1.6434,1.6426,1.64285,417300000.0
2008-07-09 16:45:00,1.6429,1.6432,1.64255,1.64315,471700000.0
2008-07-09 16:46:00,1.64315,1.64315,1.6426,1.6429,227700000.0
2008-07-09 16:47:00,1.6429,1.6433,1.6425,1.64325,276900000.0
2008-07-09 16:48:00,1.64315,1.64315,1.6428,1.6431,333500000.0
2008-07-09 16:49:00,1.6431,1.6436,1.6427,1.6433,450400000.0
2008-07-09 16:50:00,1.6433,1.6438,1.64285,1.6436,471400000.0
2008-07-09 16:51:00,1.6435,1.6437,1.6428,1.64305,489100000.0
2008-07-09 16:52:00,1.64305,1.6438,1.64305,1.6438,213000000.0
2008-07-09 16:53:00,1.6438,1.6438,1.6433,1.6436,258100000.0
2008-07-09 16:54:00,1.6436,1.64365,1.6434,1.6434,143000000.0
2008-07-09 16:55:00,1.6436,1.6436,1.6429,1.6429,272000000.0
2008-07-09 16:56:00,1.6429,1.6434,1.6429,1.6432,284200000.0
2008-07-09 16:57:00,1.6432,1.6434,1.6429,1.6431,416400000.0
2008-07-09 16:58:00,1.6431,1.6431,1.64265,1.6428,251100000.0
2008-07-09 16:59:00,1.6428,1.6439,1.6428,1.6437,277600000.0
2008-07-09 17:00:00,1.6437,1.64405,1.6432,1.6432,299100000.0
2008-07-09 17:01:00,1.6432,1.6436,1.643,1.64335,300500000.0
2008-07-09 17:02:00,1.6433,1.6435,1.6429,1.6432,368600000.0
2008-07-09 17:03:00,1.6432,1.6434,1.6431,1.64315,277400000.0
2008-07-09 17:04:00,1.6431,1.6438,1.643,1.6436,281200000.0
2008-07-09 17:05:00,1.6436,1.6439,1.6435,1.6435,106100000.0
2008-07-09 17:06:00,1.6435,1.6441,1.6432,1.6437,328900000.0
2008-07-09 17:07:00,1.6437,1.6441,1.64365,1.644,320500000.0
2008-07-09 17:08:00,1.644,1.6442,1.64365,1.64385,244200000.0
2008-07-09 17:09:00,1.6438,1.6438,1.6432,1.6436,391200000.0
2008-07-09 17:10:00,1.6436,1.6437,1.6434,1.6436,291300000.0
2008-07-09 17:11:00,1.6436,1.6443,1.6436,1.64395,305200000.0
2008-07-09 17:12:00,1.6439,1.6444,1.6438,1.6438,249100000.0
2008-07-09 17:13:00,1.6438,1.6446,1.64375,1.64405,332500000.0
2008-07-09 17:14:00,1.64405,1.64415,1.6438,1.644,153900000.0
2008-07-09 17:15:00,1.644,1.6443,1.6436,1.6437,256700000.0
2008-07-09 17:16:00,1.6437,1.6437,1.6433,1.6433,107100000.0
2008-07-09 17:17:00,1.6433,1.6436,1.6433,1.6433,104800000.0
2008-07-09 17:18:00,1.6433,1.6438,1.6433,1.6433,114700000.0
2008-07-09 17:19:00,1.6433,1.6434,1.6429,1.643,212900000.0
2008-07-09 17:20:00,1.643,1.6432,1.6429,1.643,272800000.0
2008-07-09 17:21:00,1.64295,1.643,1.6427,1.643,254700000.0
2008-07-09 17:22:00,1.64295,1.6432,1.6426,1.6427,193300000.0
2008-07-09 17:23:00,1.6427,1.6429,1.6423,1.6428,239200000.0
2008-07-09 17:24:00,1.6428,1.6429,1.6424,1.6425,172200000.0
2008-07-09 17:25:00,1.6425,1.6425,1.642,1.642,91600000.0
2008-07-09 17:26:00,1.642,1.64225,1.64185,1.642,147400000.0
2008-07-09 17:27:00,1.642,1.6425,1.6417,1.6417,273800000.0
2008-07-09 17:28:00,1.64175,1.6423,1.6414,1.642,348200000.0
2008-07-09 17:29:00,1.6419,1.6422,1.6416,1.6419,197400000.0
2008-07-09 17:30:00,1.6419,1.6425,1.6417,1.64245,298100000.0
2008-07-09 17:31:00,1.6425,1.6427,1.6422,1.6423,327800000.0
2008-07-09 17:32:00,1.6423,1.6428,1.6422,1.6425,196400000.0
2008-07-09 17:33:00,1.6425,1.6426,1.6418,1.642,226700000.0
2008-07-09 17:34:00,1.642,1.6425,1.6419,1.64245,356900000.0
2008-07-09 17:35:00,1.64245,1.6426,1.642,1.64215,293100000.0
2008-07-09 17:36:00,1.6421,1.64225,1.64185,1.64225,258200000.0
2008-07-09 17:37:00,1.6423,1.6426,1.642,1.6425,203900000.0
2008-07-09 17:38:00,1.6425,1.6428,1.6422,1.6428,166900000.0
2008-07-09 17:39:00,1.6428,1.643,1.6424,1.6424,195900000.0
2008-07-09 17:40:00,1.64245,1.64275,1.64225,1.64225,336500000.0
2008-07-09 17:41:00,1.6422,1.6424,1.642,1.6422,268200000.0
2008-07-09 17:42:00,1.6421,1.6424,1.6419,1.6423,243100000.0
2008-07-09 17:43:00,1.6423,1.6426,1.6421,1.6423,122300000.0
2008-07-09 17:44:00,1.6423,1.6428,1.6422,1.6427,291300000.0
2008-07-09 17:45:00,1.6427,1.6434,1.6426,1.6433,293300000.0
2008-07-09 17:46:00,1.6432,1.6433,1.643,1.6431,260500000.0
2008-07-09 17:47:00,1.6431,1.6432,1.6427,1.64275,122500000.0
2008-07-09 17:48:00,1.6428,1.643,1.6426,1.643,193500000.0
2008-07-09 17:49:00,1.64295,1.643,1.6427,1.64295,239700000.0
2008-07-09 17:50:00,1.64295,1.643,1.6427,1.6429,266300000.0
2008-07-09 17:51:00,1.6429,1.6431,1.6427,1.643,198600000.0
2008-07-09 17:52:00,1.643,1.6431,1.6425,1.6425,190300000.0
2008-07-09 17:53:00,1.6426,1.6429,1.6426,1.6427,107400000.0
2008-07-09 17:54:00,1.64275,1.6428,1.6423,1.6428,101100000.0
2008-07-09 17:55:00,1.6428,1.6431,1.6422,1.6428,238200000.0
2008-07-09 17:56:00,1.6428,1.64305,1.6422,1.64245,325400000.0
2008-07-09 17:57:00,1.64245,1.6427,1.6422,1.6425,354800000.0
2008-07-09 17:58:00,1.6426,1.64285,1.6424,1.6427,276300000.0
2008-07-09 17:59:00,1.6427,1.6428,1.64225,1.6425,172800000.0
2008-07-09 18:00:00,1.6425,1.64295,1.6425,1.6428,178200000.0
2008-07-09 18:01:00,1.6428,1.6432,1.64245,1.64245,226200000.0
2008-07-09 18:02:00,1.64245,1.6428,1.6422,1.6427,85500000.0
2008-07-09 18:03:00,1.6427,1.6433,1.6426,1.6432,97300000.0
2008-07-09 18:04:00,1.6432,1.6433,1.6427,1.6429,111800000.0
2008-07-09 18:05:00,1.6429,1.6431,1.6428,1.643,92900000.0
2008-07-09 18:06:00,1.643,1.643,1.6427,1.6428,71500000.0
2008-07-09 18:07:00,1.6428,1.64315,1.6428,1.64315,65300000.0
2008-07-09 18:08:00,1.64315,1.64315,1.6429,1.6431,83400000.0
2008-07-09 18:09:00,1.6431,1.6431,1.6427,1.643,75900000.0
2008-07-09 18:10:00,1.643,1.6432,1.6428,1.6432,57200000.0
2008-07-09 18:11:00,1.6432,1.6438,1.6432,1.6437,81100000.0
2008-07-09 18:12:00,1.6437,1.6437,1.6431,1.6431,58100000.0
2008-07-09 18:13:00,1.6431,1.6431,1.6428,1.6429,38800000.0
2008-07-09 18:14:00,1.6428,1.6431,1.64275,1.643,230500000.0
2008-07-09 18:15:00,1.6431,1.64315,1.6426,1.6426,145200000.0
2008-07-09 18:16:00,1.6426,1.6432,1.6426,1.6428,150700000.0
2008-07-09 18:17:00,1.64275,1.6431,1.642,1.6423,234700000.0
2008-07-09 18:18:00,1.64225,1.64265,1.6418,1.6424,227600000.0
2008-07-09 18:19:00,1.6422,1.6424,1.642,1.6421,313700000.0
2008-07-09 18:20:00,1.6421,1.6421,1.6415,1.6417,316900000.0
2008-07-09 18:21:00,1.64175,1.6419,1.6416,1.6418,184500000.0
2008-07-09 18:22:00,1.6418,1.6421,1.64175,1.6421,338300000.0
2008-07-09 18:23:00,1.6421,1.6422,1.6419,1.6421,96000000.0
2008-07-09 18:24:00,1.6421,1.6421,1.6417,1.6419,104600000.0
2008-07-09 18:25:00,1.6419,1.6421,1.6417,1.6419,193400000.0
2008-07-09 18:26:00,1.6419,1.6422,1.6419,1.6422,82300000.0
2008-07-09 18:27:00,1.6422,1.6423,1.6421,1.6423,76000000.0
2008-07-09 18:28:00,1.6423,1.6423,1.6417,1.64175,128600000.0
2008-07-09 18:29:00,1.64175,1.6419,1.6411,1.6415,284300000.0
2008-07-09 18:30:00,1.6415,1.64165,1.6404,1.64115,214700000.0
2008-07-09 18:31:00,1.6411,1.64155,1.6411,1.6413,86800000.0
2008-07-09 18:32:00,1.6412,1.6416,1.64105,1.6413,171000000.0
2008-07-09 18:33:00,1.64165,1.6419,1.64145,1.64175,91300000.0
2008-07-09 18:34:00,1.642,1.6421,1.64185,1.642,41200000.0
2008-07-09 18:35:00,1.64195,1.6422,1.64185,1.64205,78600000.0
2008-07-09 18:36:00,1.6421,1.6422,1.64185,1.6419,120300000.0
2008-07-09 18:37:00,1.64185,1.64185,1.6414,1.6415,178900000.0
2008-07-09 18:38:00,1.6415,1.6419,1.6414,1.64155,157500000.0
2008-07-09 18:39:00,1.6416,1.6419,1.6416,1.6417,108000000.0
2008-07-09 18:40:00,1.6417,1.6418,1.64145,1.64175,57700000.0
2008-07-09 18:41:00,1.6418,1.6422,1.6418,1.642,39400000.0
2008-07-09 18:42:00,1.642,1.6421,1.64125,1.64135,88300000.0
2008-07-09 18:43:00,1.6417,1.64185,1.6414,1.6418,81600000.0
2008-07-09 18:44:00,1.6414,1.64155,1.6413,1.6415,71700000.0
2008-07-09 18:45:00,1.6415,1.64155,1.64125,1.6414,77500000.0
2008-07-09 18:46:00,1.64135,1.6418,1.6412,1.6417,83500000.0
2008-07-09 18:47:00,1.6417,1.6417,1.6411,1.6413,250900000.0
2008-07-09 18:48:00,1.6411,1.6415,1.6411,1.64135,86900000.0
2008-07-09 18:49:00,1.6414,1.6417,1.6414,1.6414,64400000.0
2008-07-09 18:50:00,1.64145,1.6419,1.6414,1.6419,58400000.0
2008-07-09 18:51:00,1.6419,1.6419,1.6417,1.6417,20300000.0
2008-07-09 18:52:00,1.64175,1.6421,1.64175,1.6418,80400000.0
2008-07-09 18:53:00,1.6418,1.6418,1.6415,1.6417,64000000.0
2008-07-09 18:54:00,1.6417,1.642,1.6417,1.642,53100000.0
2008-07-09 18:55:00,1.642,1.6424,1.642,1.64215,77200000.0
2008-07-09 18:56:00,1.6422,1.6422,1.64195,1.64205,34800000.0
2008-07-09 18:57:00,1.64205,1.6421,1.642,1.642,37300000.0
2008-07-09 18:58:00,1.642,1.6424,1.642,1.6424,68500000.0
2008-07-09 18:59:00,1.6423,1.6424,1.6421,1.6421,39800000.0
2008-07-09 19:00:00,1.6421,1.64265,1.642,1.6426,144100000.0
2008-07-09 19:01:00,1.64255,1.64255,1.6423,1.6424,67700000.0
2008-07-09 19:02:00,1.6425,1.6427,1.6423,1.6424,49600000.0
2008-07-09 19:03:00,1.64245,1.64295,1.6424,1.6429,77400000.0
2008-07-09 19:04:00,1.6429,1.643,1.6428,1.6429,47500000.0
2008-07-09 19:05:00,1.6429,1.643,1.6429,1.643,11700000.0
2008-07-09 19:06:00,1.643,1.64315,1.6429,1.643,38700000.0
2008-07-09 19:07:00,1.643,1.6431,1.6427,1.6431,41000000.0
2008-07-09 19:08:00,1.6431,1.6431,1.6431,1.6431,9000000.0
2008-07-09 19:09:00,1.6431,1.6432,1.64255,1.6429,76100000.0
2008-07-09 19:10:00,1.6429,1.6429,1.6425,1.6427,21900000.0
2008-07-09 19:11:00,1.6427,1.64285,1.64265,1.64285,13000000.0
2008-07-09 19:12:00,1.6428,1.64305,1.6427,1.6429,96500000.0
2008-07-09 19:13:00,1.6429,1.64305,1.6429,1.64305,51100000.0
2008-07-09 19:14:00,1.64305,1.6431,1.64265,1.6428,81600000.0
2008-07-09 19:15:00,1.64275,1.6428,1.64255,1.6426,40100000.0
2008-07-09 19:16:00,1.6426,1.6427,1.6425,1.6427,45500000.0
2008-07-09 19:17:00,1.6427,1.643,1.6427,1.643,69800000.0
2008-07-09 19:18:00,1.643,1.643,1.6425,1.6425,95200000.0
2008-07-09 19:19:00,1.64255,1.6426,1.6423,1.6426,45800000.0
2008-07-09 19:20:00,1.64265,1.6427,1.64245,1.6425,31400000.0
2008-07-09 19:21:00,1.6426,1.6429,1.6425,1.6429,38000000.0
2008-07-09 19:22:00,1.6428,1.6429,1.64215,1.6422,59800000.0
2008-07-09 19:23:00,1.6422,1.6423,1.6418,1.64185,63200000.0
2008-07-09 19:24:00,1.6419,1.6419,1.6417,1.64175,40200000.0
2008-07-09 19:25:00,1.6417,1.6418,1.6416,1.6416,44600000.0
2008-07-09 19:26:00,1.64155,1.64185,1.6414,1.64185,125200000.0
2008-07-09 19:27:00,1.6419,1.64195,1.6415,1.6418,114700000.0
2008-07-09 19:28:00,1.64185,1.64185,1.6415,1.6416,85600000.0
2008-07-09 19:29:00,1.6416,1.64175,1.6416,1.64175,19300000.0
2008-07-09 19:30:00,1.64185,1.6419,1.64155,1.6416,75600000.0
2008-07-09 19:31:00,1.64165,1.6417,1.6415,1.6416,77000000.0
2008-07-09 19:32:00,1.6416,1.6416,1.6415,1.6416,19500000.0
2008-07-09 19:33:00,1.6416,1.642,1.64155,1.64195,63200000.0
2008-07-09 19:34:00,1.6423,1.6423,1.64195,1.642,34500000.0
2008-07-09 19:35:00,1.64195,1.64215,1.64195,1.6421,53200000.0
2008-07-09 19:36:00,1.64205,1.6424,1.64205,1.6423,55400000.0
2008-07-09 19:37:00,1.6422,1.64225,1.64205,1.6422,55500000.0
2008-07-09 19:38:00,1.64215,1.64215,1.64145,1.64145,75700000.0
2008-07-09 19:39:00,1.6416,1.64195,1.6416,1.64175,18000000.0
2008-07-09 19:40:00,1.6418,1.6418,1.6415,1.6416,10100000.0
2008-07-09 19:41:00,1.64145,1.64145,1.64125,1.64135,22100000.0
2008-07-09 19:42:00,1.6414,1.6414,1.6412,1.64135,31000000.0
2008-07-09 19:43:00,1.6414,1.64155,1.64135,1.6414,34000000.0
2008-07-09 19:44:00,1.64145,1.64145,1.6413,1.6414,55900000.0
2008-07-09 19:45:00,1.6414,1.6415,1.6414,1.6414,12800000.0
2008-07-09 19:46:00,1.6415,1.6415,1.64135,1.6414,14800000.0
2008-07-09 19:47:00,1.6414,1.64145,1.6414,1.6414,13800000.0
2008-07-09 19:48:00,1.6414,1.64145,1.6411,1.6411,44500000.0
2008-07-09 19:49:00,1.6412,1.64135,1.64095,1.64105,69200000.0
2008-07-09 19:50:00,1.6411,1.6413,1.6411,1.64115,16500000.0
2008-07-09 19:51:00,1.6411,1.6411,1.6407,1.6409,64500000.0
2008-07-09 19:52:00,1.64095,1.64135,1.64095,1.6413,52700000.0
2008-07-09 19:53:00,1.6413,1.64135,1.64095,1.64105,53800000.0
2008-07-09 19:54:00,1.641,1.6411,1.6406,1.6407,35500000.0
2008-07-09 19:55:00,1.6406,1.6406,1.6405,1.6406,7000000.0
2008-07-09 19:56:00,1.64055,1.64065,1.6404,1.64065,45200000.0
2008-07-09 19:57:00,1.6406,1.64065,1.6405,1.6406,20900000.0
2008-07-09 19:58:00,1.64065,1.64065,1.6405,1.6406,42500000.0
2008-07-09 19:59:00,1.6406,1.6407,1.64045,1.64045,39500000.0
2008-07-09 20:00:00,1.6404,1.6404,1.6399,1.64,81900000.0
2008-07-09 20:01:00,1.6401,1.64085,1.6397,1.64085,82800000.0
2008-07-09 20:02:00,1.6411,1.64135,1.64085,1.6409,74400000.0
2008-07-09 20:03:00,1.64085,1.64125,1.64085,1.64115,43100000.0
2008-07-09 20:04:00,1.64115,1.64115,1.64045,1.6408,103300000.0
2008-07-09 20:05:00,1.6408,1.64095,1.64035,1.64055,75200000.0
2008-07-09 20:06:00,1.64055,1.64055,1.6404,1.6404,8200000.0
2008-07-09 20:07:00,1.6405,1.6405,1.64005,1.64015,236500000.0
2008-07-09 20:08:00,1.64015,1.64015,1.64,1.6401,62400000.0
2008-07-09 20:09:00,1.6401,1.6405,1.64,1.64045,29900000.0
2008-07-09 20:10:00,1.6404,1.6407,1.64035,1.6404,41100000.0
2008-07-09 20:11:00,1.6404,1.64045,1.6403,1.64045,20300000.0
2008-07-09 20:12:00,1.64045,1.6407,1.6403,1.64055,56700000.0
2008-07-09 20:13:00,1.64055,1.64055,1.6401,1.6402,79300000.0
2008-07-09 20:14:00,1.6403,1.64055,1.6403,1.6404,38000000.0
2008-07-09 20:15:00,1.6404,1.64055,1.6403,1.6405,60800000.0
2008-07-09 20:16:00,1.6407,1.641,1.6405,1.64095,43400000.0
2008-07-09 20:17:00,1.64115,1.6412,1.641,1.6411,59600000.0
2008-07-09 20:18:00,1.6411,1.6412,1.641,1.6412,46400000.0
2008-07-09 20:19:00,1.6412,1.6412,1.64105,1.6412,25700000.0
2008-07-09 20:20:00,1.6412,1.6416,1.6412,1.6415,49800000.0
2008-07-09 20:21:00,1.6415,1.6415,1.6408,1.6408,41900000.0
2008-07-09 20:22:00,1.6409,1.6411,1.6409,1.6411,14600000.0
2008-07-09 20:23:00,1.6411,1.6411,1.6409,1.6409,28400000.0
2008-07-09 20:24:00,1.6409,1.6409,1.6409,1.6409,6800000.0
2008-07-09 20:25:00,1.6409,1.64105,1.6409,1.641,20000000.0
2008-07-09 20:26:00,1.641,1.641,1.6408,1.6409,29300000.0
2008-07-09 20:27:00,1.6409,1.6412,1.6409,1.6411,66200000.0
2008-07-09 20:28:00,1.6411,1.64125,1.6406,1.6406,96600000.0
2008-07-09 20:29:00,1.6406,1.64075,1.6405,1.6405,25800000.0
2008-07-09 20:30:00,1.6405,1.6405,1.6403,1.6404,69500000.0
2008-07-09 20:31:00,1.6404,1.6405,1.6402,1.64045,118800000.0
2008-07-09 20:32:00,1.6405,1.64055,1.6404,1.64055,45000000.0
2008-07-09 20:33:00,1.6405,1.6407,1.6405,1.6407,35100000.0
2008-07-09 20:34:00,1.6407,1.64075,1.6406,1.6406,29300000.0
2008-07-09 20:35:00,1.64065,1.64075,1.6406,1.6407,52400000.0
2008-07-09 20:36:00,1.6407,1.6407,1.64055,1.6406,17600000.0
2008-07-09 20:37:00,1.64065,1.64165,1.64065,1.6415,59700000.0
2008-07-09 20:38:00,1.6415,1.6417,1.641,1.641,87800000.0
2008-07-09 20:39:00,1.6411,1.64125,1.6411,1.6412,61900000.0
2008-07-09 20:40:00,1.6412,1.6414,1.6411,1.6414,67700000.0
2008-07-09 20:41:00,1.6414,1.6414,1.6413,1.6414,16100000.0
2008-07-09 20:42:00,1.6414,1.6415,1.6413,1.6415,42800000.0
2008-07-09 20:43:00,1.6415,1.6415,1.6414,1.6414,12700000.0
2008-07-09 20:44:00,1.6414,1.6416,1.6413,1.6416,25500000.0
2008-07-09 20:45:00,1.6416,1.64195,1.64155,1.6418,146800000.0
2008-07-09 20:46:00,1.6418,1.642,1.6418,1.642,75200000.0
2008-07-09 20:47:00,1.6421,1.6421,1.6419,1.6421,162000000.0
2008-07-09 20:48:00,1.6422,1.6422,1.642,1.6421,135400000.0
2008-07-09 20:49:00,1.6421,1.6422,1.642,1.6422,49300000.0
2008-07-09 20:50:00,1.6422,1.6424,1.6422,1.6424,59400000.0
2008-07-09 20:51:00,1.6423,1.6425,1.6421,1.6421,140400000.0
2008-07-09 20:52:00,1.6421,1.6425,1.6419,1.6425,135800000.0
2008-07-09 20:53:00,1.6425,1.643,1.6424,1.64295,104800000.0
2008-07-09 20:54:00,1.64295,1.6431,1.6425,1.6427,162300000.0
2008-07-09 20:55:00,1.6427,1.6433,1.6419,1.643,241300000.0
2008-07-09 20:56:00,1.643,1.6433,1.643,1.6431,138600000.0
2008-07-09 20:57:00,1.6431,1.6433,1.6429,1.643,72800000.0
2008-07-09 20:58:00,1.643,1.643,1.6426,1.6427,130300000.0
2008-07-09 20:59:00,1.6427,1.6431,1.6427,1.6431,135200000.0
2008-07-09 21:00:00,1.6431,1.6434,1.6431,1.6433,84400000.0
2008-07-09 21:01:00,1.6433,1.6436,1.6433,1.6433,72300000.0
2008-07-09 21:02:00,1.6433,1.6436,1.6433,1.6435,29600000.0
2008-07-09 21:03:00,1.64335,1.6434,1.6432,1.6432,48000000.0
2008-07-09 21:04:00,1.6433,1.6439,1.6432,1.6436,78900000.0
2008-07-09 21:05:00,1.64365,1.6437,1.6436,1.6436,63000000.0
2008-07-09 21:06:00,1.6436,1.6436,1.6431,1.6431,54700000.0
2008-07-09 21:07:00,1.6431,1.64365,1.6431,1.6435,59000000.0
2008-07-09 21:08:00,1.6435,1.64445,1.64345,1.6444,61100000.0
2008-07-09 21:09:00,1.64445,1.6448,1.6444,1.6448,66900000.0
2008-07-09 21:10:00,1.6448,1.6449,1.6447,1.6447,92400000.0
2008-07-09 21:11:00,1.6448,1.6449,1.6447,1.6447,6800000.0
2008-07-09 21:12:00,1.6446,1.6448,1.64435,1.64445,145500000.0
2008-07-09 21:13:00,1.6445,1.6448,1.6443,1.6448,137200000.0
2008-07-09 21:14:00,1.6447,1.6449,1.6443,1.6445,96500000.0
2008-07-09 21:15:00,1.6445,1.6446,1.6445,1.6446,10600000.0
2008-07-09 21:16:00,1.6446,1.6447,1.6446,1.64465,32000000.0
2008-07-09 21:17:00,1.6447,1.645,1.6445,1.6449,122400000.0
2008-07-09 21:18:00,1.6449,1.6453,1.6447,1.6451,180700000.0
2008-07-09 21:19:00,1.6451,1.6455,1.6444,1.64455,246500000.0
2008-07-09 21:20:00,1.6447,1.6447,1.6445,1.64465,104400000.0
2008-07-09 21:21:00,1.6447,1.6448,1.64465,1.6447,113400000.0
2008-07-09 21:22:00,1.6447,1.6454,1.6447,1.645,134000000.0
2008-07-09 21:23:00,1.645,1.645,1.6449,1.645,25800000.0
2008-07-09 21:24:00,1.6449,1.64515,1.6448,1.6451,61900000.0
2008-07-09 21:25:00,1.6451,1.6454,1.645,1.6454,70800000.0
2008-07-09 21:26:00,1.6454,1.6457,1.6453,1.6457,71400000.0
2008-07-09 21:27:00,1.6456,1.6462,1.6456,1.646,83100000.0
2008-07-09 21:28:00,1.646,1.6462,1.6456,1.6459,105400000.0
2008-07-09 21:29:00,1.6459,1.6461,1.6455,1.64585,124600000.0
2008-07-09 21:30:00,1.64585,1.6461,1.6458,1.646,197300000.0
2008-07-09 21:31:00,1.6461,1.6466,1.6459,1.6466,143200000.0
2008-07-09 21:32:00,1.6466,1.6466,1.6465,1.6466,44000000.0
2008-07-09 21:33:00,1.6466,1.6466,1.6461,1.6462,51600000.0
2008-07-09 21:34:00,1.6462,1.6462,1.64605,1.6461,75800000.0
2008-07-09 21:35:00,1.6462,1.6462,1.6461,1.64615,207200000.0
2008-07-09 21:36:00,1.6461,1.6461,1.6459,1.64605,100500000.0
2008-07-09 21:37:00,1.646,1.6461,1.6458,1.6459,82900000.0
2008-07-09 21:38:00,1.6459,1.6459,1.6454,1.6455,122900000.0
2008-07-09 21:39:00,1.6456,1.6458,1.6455,1.6456,232200000.0
2008-07-09 21:40:00,1.6456,1.6457,1.6455,1.6456,83700000.0
2008-07-09 21:41:00,1.6457,1.6458,1.6456,1.6456,46000000.0
2008-07-09 21:42:00,1.6456,1.6456,1.6456,1.6456,4000000.0
2008-07-09 21:43:00,1.6455,1.6458,1.6454,1.6458,101400000.0
2008-07-09 21:44:00,1.6458,1.6459,1.6457,1.6458,96000000.0
2008-07-09 21:45:00,1.6458,1.6461,1.6457,1.6458,40800000.0
2008-07-09 21:46:00,1.6458,1.6459,1.6456,1.6458,114200000.0
2008-07-09 21:47:00,1.6459,1.646,1.6456,1.6458,40200000.0
2008-07-09 21:48:00,1.6458,1.6462,1.6458,1.6461,25600000.0
2008-07-09 21:49:00,1.6461,1.6463,1.6459,1.6462,98800000.0
2008-07-09 21:50:00,1.6462,1.6466,1.6461,1.6464,130500000.0
2008-07-09 21:51:00,1.6464,1.6464,1.6459,1.6461,124300000.0
2008-07-09 21:52:00,1.6462,1.6465,1.6462,1.6462,59400000.0
2008-07-09 21:53:00,1.6461,1.64635,1.6461,1.6462,43800000.0
2008-07-09 21:54:00,1.6462,1.6466,1.6461,1.6462,84800000.0
2008-07-09 21:55:00,1.64625,1.6463,1.646,1.6461,40600000.0
2008-07-09 21:56:00,1.6461,1.6465,1.6461,1.6463,103700000.0
2008-07-09 21:57:00,1.6463,1.64655,1.6463,1.6464,107300000.0
2008-07-09 21:58:00,1.6463,1.6466,1.6463,1.6465,101200000.0
2008-07-09 21:59:00,1.6464,1.6467,1.6464,1.6465,100300000.0
2008-07-09 22:00:00,1.6466,1.6468,1.6465,1.6466,34400000.0
2008-07-09 22:01:00,1.6465,1.6467,1.6465,1.6466,38400000.0
2008-07-09 22:02:00,1.6466,1.6467,1.6465,1.6467,18400000.0
2008-07-09 22:03:00,1.6465,1.6465,1.6465,1.6465,5000000.0
2008-07-09 22:04:00,1.6465,1.6465,1.6463,1.6464,23400000.0
2008-07-09 22:05:00,1.6464,1.6464,1.6463,1.6464,30200000.0
2008-07-09 22:06:00,1.6464,1.6466,1.6462,1.6464,23100000.0
2008-07-09 22:08:00,1.6465,1.6466,1.6464,1.6465,14700000.0
2008-07-09 22:09:00,1.6465,1.6465,1.6465,1.6465,1800000.0
2008-07-09 22:10:00,1.6464,1.6464,1.6463,1.6463,22200000.0
2008-07-09 22:11:00,1.6463,1.6465,1.6462,1.6464,17400000.0
2008-07-09 22:12:00,1.6463,1.6466,1.6462,1.6464,46400000.0
2008-07-09 22:13:00,1.6463,1.6472,1.6463,1.6468,180500000.0
2008-07-09 22:14:00,1.6468,1.6472,1.6465,1.6472,80200000.0
2008-07-09 22:15:00,1.6472,1.6472,1.6464,1.6468,142000000.0
2008-07-09 22:16:00,1.6467,1.6467,1.64565,1.6461,148000000.0
2008-07-09 22:17:00,1.6461,1.6465,1.6461,1.6463,101900000.0
2008-07-09 22:18:00,1.6463,1.6468,1.6463,1.6467,45800000.0
2008-07-09 22:19:00,1.6467,1.6469,1.6464,1.6464,24200000.0
2008-07-09 22:20:00,1.6464,1.6464,1.6461,1.6462,22400000.0
2008-07-09 22:21:00,1.6462,1.6462,1.64555,1.64555,48700000.0
2008-07-09 22:22:00,1.6455,1.646,1.6451,1.6451,171000000.0
2008-07-09 22:23:00,1.6451,1.6457,1.6451,1.6455,62400000.0
2008-07-09 22:24:00,1.6455,1.6461,1.6454,1.646,64500000.0
2008-07-09 22:25:00,1.646,1.6465,1.646,1.6462,95600000.0
2008-07-09 22:26:00,1.6462,1.6466,1.6462,1.6465,93700000.0
2008-07-09 22:27:00,1.6468,1.647,1.6467,1.6468,45200000.0
2008-07-09 22:28:00,1.6468,1.647,1.6467,1.6469,27000000.0
2008-07-09 22:29:00,1.647,1.647,1.6469,1.6469,9000000.0
2008-07-09 22:30:00,1.6469,1.6473,1.6468,1.6469,38200000.0
2008-07-09 22:31:00,1.6471,1.6472,1.6468,1.6469,84200000.0
2008-07-09 22:32:00,1.6469,1.647,1.6466,1.6467,44800000.0
2008-07-09 22:33:00,1.6467,1.647,1.6466,1.647,62700000.0
2008-07-09 22:34:00,1.647,1.6471,1.647,1.647,9600000.0
2008-07-09 22:35:00,1.647,1.647,1.6469,1.6469,12800000.0
2008-07-09 22:36:00,1.6469,1.6469,1.6465,1.6465,9000000.0
2008-07-09 22:37:00,1.6464,1.6464,1.6463,1.6463,9200000.0
2008-07-09 22:38:00,1.6464,1.6464,1.6462,1.6463,76200000.0
2008-07-09 22:39:00,1.64635,1.64635,1.6447,1.6459,156499999.0
2008-07-09 22:40:00,1.6459,1.6461,1.6458,1.646,17400000.0
2008-07-09 22:41:00,1.646,1.646,1.6459,1.646,10800000.0
2008-07-09 22:42:00,1.646,1.6462,1.6459,1.6462,25800000.0
2008-07-09 22:43:00,1.6464,1.6465,1.646,1.6462,58400000.0
2008-07-09 22:44:00,1.6464,1.6467,1.64615,1.64615,26800000.0
2008-07-09 22:45:00,1.6462,1.6465,1.6458,1.6461,111700000.0
2008-07-09 22:46:00,1.6462,1.6464,1.6461,1.6462,12400000.0
2008-07-09 22:47:00,1.6462,1.6464,1.6459,1.6462,27000000.0
2008-07-09 22:48:00,1.6462,1.6463,1.6461,1.6463,10000000.0
2008-07-09 22:49:00,1.6462,1.6462,1.6459,1.646,100500000.0
2008-07-09 22:50:00,1.646,1.646,1.6455,1.6457,88700000.0
2008-07-09 22:51:00,1.64565,1.6459,1.6455,1.6456,102600000.0
2008-07-09 22:52:00,1.6456,1.6458,1.6451,1.6451,62400000.0
2008-07-09 22:53:00,1.64505,1.6451,1.6448,1.6448,40900000.0
2008-07-09 22:54:00,1.6448,1.6452,1.6448,1.64515,74400000.0
2008-07-09 22:55:00,1.6453,1.6455,1.6451,1.6452,106500000.0
2008-07-09 22:56:00,1.6452,1.64525,1.6452,1.6452,31400000.0
2008-07-09 22:57:00,1.6452,1.6454,1.6452,1.6453,21000000.0
2008-07-09 22:58:00,1.6453,1.6453,1.6452,1.6452,40600000.0
2008-07-09 22:59:00,1.6449,1.6454,1.6443,1.6445,54400000.0
2008-07-09 23:00:00,1.6444,1.6447,1.6444,1.6444,68400000.0
2008-07-09 23:01:00,1.6444,1.6446,1.6444,1.6446,39900000.0
2008-07-09 23:02:00,1.6446,1.645,1.6444,1.6444,13700000.0
2008-07-09 23:03:00,1.6442,1.6447,1.6442,1.6447,9000000.0
2008-07-09 23:04:00,1.6447,1.6449,1.6447,1.6449,2000000.0
2008-07-09 23:05:00,1.6449,1.6454,1.6449,1.6452,6000000.0
2008-07-09 23:06:00,1.6451,1.6454,1.6447,1.6451,67300000.0
2008-07-09 23:07:00,1.6451,1.6453,1.6451,1.6453,9700000.0
2008-07-09 23:08:00,1.6456,1.6456,1.6454,1.6456,5000000.0
2008-07-09 23:09:00,1.6455,1.6456,1.6455,1.6456,2000000.0
2008-07-09 23:11:00,1.6456,1.6456,1.6456,1.6456,3000000.0
2008-07-09 23:12:00,1.6456,1.6456,1.6456,1.6456,1000000.0
2008-07-09 23:13:00,1.6456,1.6456,1.6453,1.6453,6000000.0
2008-07-09 23:14:00,1.6451,1.6452,1.6451,1.6451,45200000.0
2008-07-09 23:15:00,1.6451,1.6456,1.6451,1.6454,23400000.0
2008-07-09 23:16:00,1.6456,1.6456,1.6456,1.6456,4600000.0
2008-07-09 23:17:00,1.6456,1.6458,1.6456,1.6458,5600000.0
2008-07-09 23:18:00,1.6458,1.6468,1.6458,1.6466,73500000.0
2008-07-09 23:19:00,1.6466,1.6466,1.6465,1.6465,3000000.0
2008-07-09 23:20:00,1.6467,1.6467,1.6465,1.6466,6500000.0
2008-07-09 23:21:00,1.6467,1.6467,1.6465,1.6465,7000000.0
2008-07-09 23:22:00,1.6465,1.6466,1.6464,1.6465,16400000.0
2008-07-09 23:23:00,1.6465,1.6466,1.6463,1.6463,6300000.0
2008-07-09 23:24:00,1.6463,1.6463,1.64615,1.6463,4800000.0
2008-07-09 23:25:00,1.6464,1.6464,1.64635,1.64635,4000000.0
2008-07-09 23:26:00,1.6463,1.647,1.64625,1.647,225600000.0
2008-07-09 23:27:00,1.647,1.64715,1.6469,1.64705,22700000.0
2008-07-09 23:28:00,1.6469,1.6471,1.6469,1.6471,19500000.0
2008-07-09 23:29:00,1.6472,1.6472,1.6464,1.6464,34800000.0
2008-07-09 23:30:00,1.6464,1.6465,1.6458,1.6462,69600000.0
2008-07-09 23:31:00,1.6462,1.6466,1.6462,1.6466,67300000.0
2008-07-09 23:32:00,1.6469,1.6469,1.6466,1.6469,46000000.0
2008-07-09 23:33:00,1.6469,1.6472,1.6463,1.6465,75000000.0
2008-07-09 23:34:00,1.6465,1.6465,1.6463,1.6463,8600000.0
2008-07-09 23:35:00,1.6464,1.6469,1.6464,1.6469,25900000.0
2008-07-09 23:36:00,1.6469,1.6469,1.6468,1.6468,3000000.0
2008-07-09 23:37:00,1.6468,1.6468,1.64635,1.6468,56700000.0
2008-07-09 23:38:00,1.6468,1.6468,1.6466,1.6466,21000000.0
2008-07-09 23:39:00,1.6463,1.6463,1.6463,1.6463,11000000.0
2008-07-09 23:40:00,1.6466,1.6468,1.6465,1.6466,11000000.0
2008-07-09 23:41:00,1.6465,1.64655,1.6465,1.64655,6800000.0
2008-07-09 23:42:00,1.6465,1.647,1.6465,1.6466,32000000.0
2008-07-09 23:43:00,1.6465,1.6468,1.6465,1.6468,87000000.0
2008-07-09 23:44:00,1.6468,1.6468,1.64645,1.6465,128400000.0
2008-07-09 23:45:00,1.6465,1.6466,1.6464,1.6464,59800000.0
2008-07-09 23:46:00,1.6464,1.64655,1.6463,1.6465,52300000.0
2008-07-09 23:47:00,1.6465,1.6467,1.6464,1.6464,6700000.0
2008-07-09 23:48:00,1.6464,1.6469,1.6464,1.6467,18400000.0
2008-07-09 23:49:00,1.6467,1.6469,1.6467,1.6467,5000000.0
2008-07-09 23:50:00,1.6469,1.6469,1.6467,1.6467,9700000.0
2008-07-09 23:51:00,1.6467,1.6469,1.6467,1.6469,5000000.0
2008-07-09 23:52:00,1.6469,1.6469,1.6465,1.6465,18500000.0
2008-07-09 23:53:00,1.6465,1.6467,1.6465,1.6466,10700000.0
2008-07-09 23:54:00,1.6469,1.6469,1.6469,1.6469,3000000.0
2008-07-09 23:55:00,1.6469,1.6471,1.6466,1.6471,42500000.0
2008-07-09 23:56:00,1.6471,1.6471,1.6469,1.6469,2000000.0
2008-07-09 23:57:00,1.64675,1.6469,1.6467,1.6467,13200000.0
2008-07-09 23:58:00,1.6467,1.6469,1.6467,1.6469,5300000.0
2008-07-09 23:59:00,1.6467,1.6469,1.6467,1.6469,13200000.0
2008-07-10 00:00:00,1.6469,1.647,1.6469,1.6469,6000000.0
2008-07-10 00:01:00,1.6469,1.6469,1.6465,1.6466,45900000.0
2008-07-10 00:02:00,1.64665,1.6471,1.64665,1.6467,74900000.0
2008-07-10 00:03:00,1.6467,1.6467,1.6463,1.6464,56300000.0
2008-07-10 00:04:00,1.6464,1.6464,1.6463,1.6463,6000000.0
2008-07-10 00:05:00,1.6463,1.6467,1.6463,1.6466,54700000.0
2008-07-10 00:06:00,1.6466,1.6466,1.6463,1.6463,51900000.0
2008-07-10 00:07:00,1.6466,1.6467,1.64605,1.6464,50600000.0
2008-07-10 00:08:00,1.6464,1.6467,1.6464,1.6467,29700000.0
2008-07-10 00:09:00,1.6468,1.6468,1.6468,1.6468,1000000.0
2008-07-10 00:10:00,1.6467,1.6467,1.6461,1.6464,103200000.0
2008-07-10 00:11:00,1.6463,1.6463,1.6463,1.6463,30100000.0
2008-07-10 00:13:00,1.6463,1.6463,1.6463,1.6463,7600000.0
2008-07-10 00:15:00,1.64625,1.6463,1.6461,1.6463,18700000.0
2008-07-10 00:17:00,1.6462,1.6462,1.6461,1.6462,22700000.0
2008-07-10 00:18:00,1.64615,1.6463,1.6461,1.6463,13200000.0
2008-07-10 00:19:00,1.6463,1.6465,1.6463,1.6463,38500000.0
2008-07-10 00:20:00,1.6463,1.6463,1.6463,1.6463,9300000.0
2008-07-10 00:21:00,1.6463,1.64675,1.6463,1.6465,101000000.0
2008-07-10 00:22:00,1.6468,1.6469,1.6464,1.6468,199500000.0
2008-07-10 00:23:00,1.6468,1.647,1.6468,1.6469,73300000.0
2008-07-10 00:24:00,1.6469,1.647,1.6468,1.6469,11000000.0
2008-07-10 00:25:00,1.6469,1.6469,1.6467,1.6467,27600000.0
2008-07-10 00:26:00,1.6468,1.6469,1.6466,1.6468,44100000.0
2008-07-10 00:27:00,1.6468,1.6468,1.6468,1.6468,8400000.0
2008-07-10 00:28:00,1.6467,1.6468,1.6467,1.6467,39600000.0
2008-07-10 00:29:00,1.6468,1.6468,1.6467,1.6468,41900000.0
2008-07-10 00:30:00,1.6466,1.6466,1.6465,1.6465,15100000.0
2008-07-10 00:31:00,1.6468,1.6469,1.6468,1.6468,15100000.0
2008-07-10 00:32:00,1.6468,1.6468,1.6467,1.6468,24900000.0
2008-07-10 00:33:00,1.6468,1.6468,1.6466,1.6466,12400000.0
2008-07-10 00:34:00,1.6466,1.6467,1.646,1.646,86500000.0
2008-07-10 00:35:00,1.646,1.6461,1.646,1.6461,5300000.0
2008-07-10 00:36:00,1.6461,1.6461,1.646,1.6461,33200000.0
2008-07-10 00:37:00,1.646,1.6462,1.6459,1.6462,50800000.0
2008-07-10 00:38:00,1.6461,1.6461,1.6458,1.6458,99000000.0
2008-07-10 00:39:00,1.6458,1.6458,1.6457,1.6457,16900000.0
2008-07-10 00:40:00,1.6458,1.6461,1.6457,1.646,40000000.0
2008-07-10 00:41:00,1.646,1.646,1.646,1.646,34600000.0
2008-07-10 00:42:00,1.6461,1.6461,1.6461,1.6461,2000000.0
2008-07-10 00:43:00,1.6461,1.6461,1.646,1.6461,11000000.0
2008-07-10 00:44:00,1.646,1.6461,1.646,1.6461,7000000.0
2008-07-10 00:45:00,1.6459,1.6459,1.6459,1.6459,17100000.0
2008-07-10 00:46:00,1.6461,1.6463,1.6461,1.6463,17100000.0
2008-07-10 00:47:00,1.6463,1.6463,1.6462,1.6462,4000000.0
2008-07-10 00:48:00,1.64595,1.6462,1.6457,1.6459,83500000.0
2008-07-10 00:49:00,1.6459,1.6463,1.6458,1.6462,161200000.0
2008-07-10 00:50:00,1.6461,1.6463,1.6461,1.6463,15400000.0
2008-07-10 00:51:00,1.6463,1.6463,1.6462,1.6462,20600000.0
2008-07-10 00:52:00,1.6462,1.6462,1.6462,1.6462,39200000.0
2008-07-10 00:53:00,1.6463,1.6467,1.6463,1.6464,111800000.0
2008-07-10 00:54:00,1.6464,1.6468,1.6464,1.6465,53700000.0
2008-07-10 00:55:00,1.6465,1.6469,1.6465,1.6468,64400000.0
2008-07-10 00:56:00,1.6468,1.6472,1.6468,1.6472,42900000.0
2008-07-10 00:57:00,1.64725,1.6475,1.647,1.6471,82400000.0
2008-07-10 00:58:00,1.6471,1.6473,1.6469,1.6471,30400000.0
2008-07-10 00:59:00,1.6469,1.6469,1.64665,1.64665,256200000.0
2008-07-10 01:00:00,1.6468,1.6469,1.6468,1.6468,19300000.0
2008-07-10 01:01:00,1.6468,1.6473,1.6467,1.6472,84000000.0
2008-07-10 01:02:00,1.6472,1.6476,1.647,1.6474,58000000.0
2008-07-10 01:03:00,1.6473,1.6475,1.6472,1.6475,57100000.0
2008-07-10 01:04:00,1.6475,1.6475,1.64665,1.6467,20400000.0
2008-07-10 01:05:00,1.6467,1.6471,1.6467,1.6469,32900000.0
2008-07-10 01:06:00,1.6469,1.6472,1.6469,1.6471,10600000.0
2008-07-10 01:07:00,1.6469,1.6469,1.6469,1.6469,6600000.0
2008-07-10 01:09:00,1.6469,1.6471,1.6467,1.6469,49300000.0
2008-07-10 01:10:00,1.6468,1.6469,1.6466,1.6468,39600000.0
2008-07-10 01:11:00,1.6466,1.6469,1.6466,1.6469,57000000.0
2008-07-10 01:12:00,1.6468,1.6469,1.6467,1.6467,12900000.0
2008-07-10 01:13:00,1.6467,1.6469,1.6466,1.6467,12400000.0
2008-07-10 01:14:00,1.6466,1.6467,1.6466,1.6467,11400000.0
2008-07-10 01:15:00,1.6469,1.6469,1.6468,1.6469,6000000.0
2008-07-10 01:16:00,1.6469,1.6472,1.6469,1.647,23600000.0
2008-07-10 01:17:00,1.6472,1.6473,1.6465,1.6465,46400000.0
2008-07-10 01:18:00,1.6465,1.6465,1.6463,1.6463,35900000.0
2008-07-10 01:19:00,1.6463,1.6464,1.6463,1.6464,16600000.0
2008-07-10 01:20:00,1.6464,1.6465,1.6463,1.6464,43100000.0
2008-07-10 01:21:00,1.6464,1.6464,1.6463,1.6464,16800000.0
2008-07-10 01:22:00,1.6464,1.6466,1.6464,1.6466,58500000.0
2008-07-10 01:23:00,1.6465,1.6466,1.6464,1.6464,71400000.0
2008-07-10 01:24:00,1.6464,1.6465,1.6464,1.6465,95000000.0
2008-07-10 01:25:00,1.6465,1.6465,1.6464,1.6465,47400000.0
2008-07-10 01:26:00,1.6465,1.6465,1.6463,1.6465,50600000.0
2008-07-10 01:27:00,1.6465,1.6465,1.6463,1.6463,54700000.0
2008-07-10 01:28:00,1.6463,1.6465,1.6463,1.6465,14200000.0
2008-07-10 01:29:00,1.6465,1.6466,1.6464,1.6464,47200000.0
2008-07-10 01:30:00,1.6464,1.6464,1.6463,1.6464,22700000.0
2008-07-10 01:31:00,1.64635,1.64635,1.6463,1.6463,52100000.0
2008-07-10 01:32:00,1.6463,1.6463,1.6458,1.646,113500000.0
2008-07-10 01:33:00,1.6461,1.6461,1.6461,1.6461,14000000.0
2008-07-10 01:34:00,1.6462,1.6462,1.6459,1.6459,67600000.0
2008-07-10 01:35:00,1.6461,1.6461,1.6459,1.6459,23100000.0
2008-07-10 01:36:00,1.6459,1.646,1.6455,1.6458,124500000.0
2008-07-10 01:37:00,1.6458,1.6459,1.6457,1.6458,57900000.0
2008-07-10 01:38:00,1.6458,1.6458,1.6457,1.6457,37900000.0
2008-07-10 01:39:00,1.6457,1.6457,1.6457,1.6457,8700000.0
2008-07-10 01:40:00,1.6457,1.6459,1.6456,1.6458,152500000.0
2008-07-10 01:41:00,1.64585,1.646,1.6457,1.646,150700000.0
2008-07-10 01:42:00,1.6459,1.646,1.6457,1.6459,67000000.0
2008-07-10 01:43:00,1.6459,1.6464,1.6459,1.6464,20300000.0
2008-07-10 01:44:00,1.6464,1.6464,1.6461,1.6463,80100000.0
2008-07-10 01:46:00,1.6464,1.6464,1.6463,1.6463,2000000.0
2008-07-10 01:47:00,1.6463,1.6463,1.6463,1.6463,3000000.0
2008-07-10 01:48:00,1.6463,1.6463,1.6461,1.6461,24600000.0
2008-07-10 01:49:00,1.646,1.6463,1.646,1.6462,43400000.0
2008-07-10 01:50:00,1.6463,1.6464,1.6458,1.6458,78600000.0
2008-07-10 01:51:00,1.6458,1.6459,1.6457,1.6457,58400000.0
2008-07-10 01:52:00,1.6457,1.6457,1.6457,1.6457,15200000.0
2008-07-10 01:53:00,1.6458,1.6458,1.6458,1.6458,6600000.0
2008-07-10 01:54:00,1.6458,1.646,1.6457,1.6459,27900000.0
2008-07-10 01:55:00,1.6459,1.6459,1.6457,1.6458,28400000.0
2008-07-10 01:56:00,1.6458,1.6462,1.6458,1.6462,56000000.0
2008-07-10 01:57:00,1.6462,1.6462,1.6458,1.6458,48400000.0
2008-07-10 01:58:00,1.6458,1.6461,1.6455,1.6456,43800000.0
2008-07-10 01:59:00,1.6456,1.6456,1.6449,1.6449,93100000.0
2008-07-10 02:00:00,1.6449,1.6453,1.6449,1.6452,63100000.0
2008-07-10 02:01:00,1.6452,1.6458,1.6452,1.6457,83200000.0
2008-07-10 02:02:00,1.6457,1.6459,1.6456,1.6456,18900000.0
2008-07-10 02:03:00,1.6455,1.6455,1.6454,1.6454,22500000.0
2008-07-10 02:04:00,1.6456,1.6456,1.6455,1.6456,22500000.0
2008-07-10 02:05:00,1.6456,1.6456,1.6455,1.6456,32700000.0
2008-07-10 02:06:00,1.6455,1.6455,1.6454,1.6454,18700000.0
2008-07-10 02:07:00,1.6455,1.6457,1.6455,1.6457,73600000.0
2008-07-10 02:08:00,1.6457,1.6457,1.6457,1.6457,56700000.0
2008-07-10 02:09:00,1.6457,1.6457,1.6453,1.6455,55900000.0
2008-07-10 02:10:00,1.6454,1.6455,1.6452,1.6453,52300000.0
2008-07-10 02:11:00,1.6453,1.6454,1.6453,1.6453,24800000.0
2008-07-10 02:12:00,1.6453,1.6453,1.645,1.6451,42400000.0
2008-07-10 02:13:00,1.6451,1.6452,1.645,1.6452,36300000.0
2008-07-10 02:14:00,1.6452,1.6454,1.6452,1.6452,25000000.0
2008-07-10 02:15:00,1.6452,1.6454,1.6451,1.6452,103300000.0
2008-07-10 02:16:00,1.6453,1.6455,1.6452,1.6454,21400000.0
2008-07-10 02:17:00,1.6455,1.6455,1.6451,1.64515,82200000.0
2008-07-10 02:18:00,1.6451,1.6454,1.645,1.64525,112500000.0
2008-07-10 02:19:00,1.6452,1.6453,1.6452,1.6452,45500000.0
2008-07-10 02:20:00,1.6452,1.6454,1.6452,1.6453,12600000.0
2008-07-10 02:21:00,1.6453,1.6453,1.6452,1.6453,22700000.0
2008-07-10 02:22:00,1.6453,1.6454,1.6453,1.6453,21100000.0
2008-07-10 02:23:00,1.6453,1.6453,1.6452,1.6453,8200000.0
2008-07-10 02:24:00,1.6453,1.6455,1.6453,1.6455,51200000.0
2008-07-10 02:25:00,1.6456,1.6459,1.6455,1.6457,91000000.0
2008-07-10 02:26:00,1.6459,1.646,1.6456,1.6459,55100000.0
2008-07-10 02:27:00,1.6457,1.6459,1.6457,1.6457,42400000.0
2008-07-10 02:28:00,1.6457,1.6459,1.6456,1.6457,157400000.0
2008-07-10 02:29:00,1.6457,1.6459,1.6457,1.6458,30500000.0
2008-07-10 02:30:00,1.6458,1.6458,1.6457,1.6458,10400000.0
2008-07-10 02:31:00,1.6458,1.646,1.6458,1.646,6300000.0
2008-07-10 02:32:00,1.6459,1.6459,1.6457,1.6458,73100000.0
2008-07-10 02:33:00,1.6459,1.646,1.6457,1.6457,46700000.0
2008-07-10 02:34:00,1.6457,1.6457,1.6457,1.6457,34400000.0
2008-07-10 02:35:00,1.6458,1.6459,1.6456,1.6458,77000000.0
2008-07-10 02:36:00,1.6459,1.6461,1.6457,1.6457,71600000.0
2008-07-10 02:37:00,1.6457,1.6457,1.6452,1.6456,84800000.0
2008-07-10 02:38:00,1.6455,1.6457,1.6455,1.6456,13800000.0
2008-07-10 02:39:00,1.6456,1.6458,1.6455,1.6457,96900000.0
2008-07-10 02:40:00,1.6457,1.6458,1.6454,1.6455,134900000.0
2008-07-10 02:41:00,1.6455,1.6463,1.6455,1.6458,200400000.0
2008-07-10 02:42:00,1.6459,1.6466,1.6457,1.6465,218000000.0
2008-07-10 02:43:00,1.6465,1.6467,1.6464,1.6464,72900000.0
2008-07-10 02:44:00,1.6465,1.6467,1.6464,1.6466,63600000.0
2008-07-10 02:45:00,1.6466,1.6466,1.6464,1.6464,96500000.0
2008-07-10 02:46:00,1.6465,1.6469,1.6463,1.6465,247800000.0
2008-07-10 02:47:00,1.6466,1.6467,1.6464,1.6465,113000000.0
2008-07-10 02:48:00,1.6465,1.6467,1.6463,1.6466,59900000.0
2008-07-10 02:49:00,1.6466,1.6466,1.6465,1.6465,38200000.0
2008-07-10 02:50:00,1.6465,1.6467,1.6465,1.6467,72500000.0
2008-07-10 02:51:00,1.6467,1.6468,1.6466,1.64675,86000000.0
2008-07-10 02:52:00,1.6467,1.64675,1.6465,1.6467,80600000.0
2008-07-10 02:53:00,1.6467,1.647,1.6466,1.6468,28600000.0
2008-07-10 02:54:00,1.6469,1.647,1.6466,1.6467,159300000.0
2008-07-10 02:55:00,1.6466,1.647,1.6466,1.6469,172700000.0
2008-07-10 02:56:00,1.6468,1.6469,1.6467,1.6469,35600000.0
2008-07-10 02:57:00,1.6467,1.6469,1.6467,1.6468,92100000.0
2008-07-10 02:58:00,1.6468,1.6468,1.6465,1.6467,106300000.0
2008-07-10 02:59:00,1.6468,1.6468,1.6463,1.6463,56500000.0
2008-07-10 03:00:00,1.6463,1.6466,1.6463,1.6464,236000000.0
2008-07-10 03:01:00,1.6464,1.6472,1.6463,1.647,168700000.0
2008-07-10 03:02:00,1.647,1.6472,1.647,1.6472,78800000.0
2008-07-10 03:03:00,1.647,1.6473,1.647,1.647,115100000.0
2008-07-10 03:04:00,1.64695,1.6472,1.6469,1.64705,55100000.0
2008-07-10 03:05:00,1.64705,1.64705,1.64685,1.6469,61100000.0
2008-07-10 03:06:00,1.6469,1.6469,1.6465,1.6466,100900000.0
2008-07-10 03:07:00,1.6466,1.6467,1.6465,1.6466,75300000.0
2008-07-10 03:08:00,1.6466,1.6467,1.6463,1.6465,99200000.0
2008-07-10 03:09:00,1.6464,1.6464,1.6462,1.6464,210400000.0
2008-07-10 03:10:00,1.6463,1.6463,1.64585,1.6459,112600000.0
2008-07-10 03:11:00,1.6459,1.6461,1.6457,1.6461,130200000.0
2008-07-10 03:12:00,1.6459,1.6461,1.6458,1.646,139300000.0
2008-07-10 03:13:00,1.64585,1.6463,1.6457,1.646,126200000.0
2008-07-10 03:14:00,1.6461,1.6469,1.6459,1.6465,350000000.0
2008-07-10 03:15:00,1.6465,1.64665,1.6463,1.6465,189000000.0
2008-07-10 03:16:00,1.6464,1.6467,1.6464,1.6465,65100000.0
2008-07-10 03:17:00,1.6465,1.647,1.6465,1.647,100600000.0
2008-07-10 03:18:00,1.6468,1.6468,1.6463,1.6466,260500000.0
2008-07-10 03:19:00,1.6465,1.6467,1.6464,1.6465,239100000.0
2008-07-10 03:20:00,1.64655,1.647,1.64655,1.6468,253900000.0
2008-07-10 03:21:00,1.6468,1.6469,1.64615,1.6462,298600000.0
2008-07-10 03:22:00,1.6463,1.6464,1.6459,1.646,146200000.0
2008-07-10 03:23:00,1.6461,1.6465,1.64595,1.6463,167900000.0
2008-07-10 03:24:00,1.6463,1.6464,1.646,1.6461,176800000.0
2008-07-10 03:25:00,1.6461,1.6463,1.6453,1.6457,227000000.0
2008-07-10 03:26:00,1.6459,1.6459,1.6455,1.6455,96000000.0
2008-07-10 03:27:00,1.6455,1.6456,1.6447,1.6456,179900000.0
2008-07-10 03:28:00,1.6456,1.6459,1.6447,1.6457,206600000.0
2008-07-10 03:29:00,1.6456,1.6457,1.6448,1.6448,66200000.0
2008-07-10 03:30:00,1.6388,1.6388,1.6346,1.6369,329100000.0
2008-07-10 03:31:00,1.6369,1.6386,1.6366,1.63805,194700000.0
2008-07-10 03:32:00,1.6381,1.6381,1.636,1.6374,212300000.0
2008-07-10 03:33:00,1.6374,1.6381,1.6369,1.6379,144800000.0
2008-07-10 03:34:00,1.638,1.6386,1.6378,1.6386,159300000.0
2008-07-10 03:35:00,1.6385,1.6386,1.6382,1.6385,196400000.0
2008-07-10 03:36:00,1.6386,1.6398,1.6384,1.6394,259700000.0
2008-07-10 03:37:00,1.6395,1.6396,1.6385,1.6385,223400000.0
2008-07-10 03:38:00,1.6385,1.6394,1.63845,1.6394,249500000.0
2008-07-10 03:39:00,1.6393,1.6394,1.6388,1.6388,143400000.0
2008-07-10 03:40:00,1.6388,1.6389,1.6386,1.6388,44200000.0
2008-07-10 03:41:00,1.6388,1.639,1.6386,1.6389,113500000.0
2008-07-10 03:42:00,1.639,1.6392,1.63875,1.63875,151900000.0
2008-07-10 03:43:00,1.6387,1.63885,1.63825,1.6383,291600000.0
2008-07-10 03:44:00,1.63825,1.63875,1.63815,1.63875,243300000.0
2008-07-10 03:45:00,1.6386,1.6386,1.6381,1.6381,292400000.0
2008-07-10 03:46:00,1.6381,1.6381,1.6374,1.6376,227700000.0
2008-07-10 03:47:00,1.6377,1.6382,1.6374,1.6378,316800000.0
2008-07-10 03:48:00,1.6379,1.6385,1.6376,1.6385,397200000.0
2008-07-10 03:49:00,1.6384,1.6387,1.6382,1.63845,242500000.0
2008-07-10 03:50:00,1.6385,1.6389,1.6384,1.6386,225800000.0
2008-07-10 03:51:00,1.6386,1.639,1.63845,1.639,136400000.0
2008-07-10 03:52:00,1.639,1.6391,1.6386,1.639,287700000.0
2008-07-10 03:53:00,1.639,1.6391,1.6388,1.6391,95000000.0
2008-07-10 03:54:00,1.639,1.6391,1.6388,1.639,118800000.0
2008-07-10 03:55:00,1.639,1.639,1.6386,1.6387,124500000.0
2008-07-10 03:56:00,1.6387,1.6387,1.6385,1.6385,134500000.0
2008-07-10 03:57:00,1.6385,1.6388,1.6384,1.6386,145900000.0
2008-07-10 03:58:00,1.6387,1.639,1.6385,1.6387,114100000.0
2008-07-10 03:59:00,1.6385,1.6387,1.63805,1.6382,185000000.0
2008-07-10 04:00:00,1.6383,1.6385,1.638,1.6383,68000000.0
2008-07-10 04:01:00,1.6383,1.6386,1.6382,1.6384,31100000.0
2008-07-10 04:02:00,1.6385,1.6387,1.6384,1.6384,54700000.0
2008-07-10 04:03:00,1.6384,1.6386,1.6384,1.6386,40800000.0
2008-07-10 04:04:00,1.6385,1.6388,1.6384,1.6386,118600000.0
2008-07-10 04:05:00,1.63845,1.6387,1.6384,1.6387,112300000.0
2008-07-10 04:06:00,1.6386,1.6388,1.6386,1.6387,28200000.0
2008-07-10 04:07:00,1.6387,1.6389,1.6387,1.6387,29000000.0
2008-07-10 04:08:00,1.6387,1.6392,1.6386,1.6392,93100000.0
2008-07-10 04:09:00,1.6392,1.6393,1.6389,1.6389,81900000.0
2008-07-10 04:10:00,1.6389,1.639,1.6388,1.6389,77100000.0
2008-07-10 04:11:00,1.6388,1.639,1.6388,1.6389,20200000.0
2008-07-10 04:12:00,1.6389,1.6391,1.6388,1.6391,102500000.0
2008-07-10 04:13:00,1.6391,1.6393,1.6391,1.6391,79800000.0
2008-07-10 04:14:00,1.639,1.639,1.6388,1.6389,83300000.0
2008-07-10 04:15:00,1.6389,1.6393,1.6388,1.6392,62200000.0
2008-07-10 04:16:00,1.6393,1.6395,1.6393,1.6393,9300000.0
2008-07-10 04:17:00,1.6394,1.6396,1.6392,1.6392,30900000.0
2008-07-10 04:18:00,1.6391,1.64,1.6391,1.6395,213200000.0
2008-07-10 04:19:00,1.6396,1.6398,1.6395,1.6398,136800000.0
2008-07-10 04:20:00,1.6398,1.6398,1.6394,1.6395,35200000.0
2008-07-10 04:21:00,1.6395,1.6397,1.6394,1.6396,79400000.0
2008-07-10 04:22:00,1.6396,1.6397,1.6394,1.6397,76300000.0
2008-07-10 04:23:00,1.6397,1.6401,1.6397,1.64,24300000.0
2008-07-10 04:24:00,1.64,1.6401,1.6397,1.6397,85000000.0
2008-07-10 04:25:00,1.6398,1.6398,1.6394,1.6394,69600000.0
2008-07-10 04:26:00,1.6394,1.6394,1.6394,1.6394,11400000.0
2008-07-10 04:27:00,1.63955,1.6399,1.63955,1.6399,57500000.0
2008-07-10 04:28:00,1.6398,1.64,1.6398,1.6398,117400000.0
2008-07-10 04:29:00,1.6398,1.6398,1.6396,1.6397,47400000.0
2008-07-10 04:30:00,1.6397,1.6401,1.6397,1.63995,126300000.0
2008-07-10 04:31:00,1.64,1.64,1.6399,1.63995,77000000.0
2008-07-10 04:32:00,1.63995,1.6402,1.6399,1.6399,65600000.0
2008-07-10 04:33:00,1.64,1.6401,1.6399,1.64,91000000.0
2008-07-10 04:34:00,1.64,1.6407,1.64,1.6406,98400000.0
2008-07-10 04:35:00,1.6404,1.6406,1.6404,1.6405,61000000.0
2008-07-10 04:36:00,1.6406,1.6407,1.6403,1.6406,203200000.0
2008-07-10 04:37:00,1.6406,1.6409,1.6403,1.6404,176600000.0
2008-07-10 04:38:00,1.6404,1.6405,1.6404,1.6404,23700000.0
2008-07-10 04:39:00,1.6404,1.6404,1.6403,1.6403,27800000.0
2008-07-10 04:40:00,1.6403,1.6404,1.6401,1.6403,105700000.0
2008-07-10 04:41:00,1.6403,1.6403,1.6401,1.6402,30000000.0
2008-07-10 04:42:00,1.6402,1.6402,1.6401,1.6401,77800000.0
2008-07-10 04:43:00,1.6401,1.6401,1.6401,1.6401,18200000.0
2008-07-10 04:45:00,1.6402,1.6403,1.6401,1.6401,55800000.0
2008-07-10 04:46:00,1.6401,1.6402,1.6401,1.6401,45000000.0
2008-07-10 04:47:00,1.6401,1.6403,1.6401,1.6402,20800000.0
2008-07-10 04:48:00,1.6401,1.6403,1.6401,1.6401,50000000.0
2008-07-10 04:49:00,1.6401,1.6401,1.6399,1.64,33600000.0
2008-07-10 04:50:00,1.64,1.64,1.64,1.64,23700000.0
2008-07-10 04:51:00,1.64,1.64005,1.64,1.64,31800000.0
2008-07-10 04:52:00,1.64,1.64005,1.64,1.64,11400000.0
2008-07-10 04:53:00,1.64,1.64,1.6399,1.64,8100000.0
2008-07-10 04:54:00,1.6399,1.64,1.6399,1.64,18400000.0
2008-07-10 04:55:00,1.6401,1.6402,1.6401,1.6402,2000000.0
2008-07-10 04:56:00,1.6402,1.6403,1.64005,1.6402,36300000.0
2008-07-10 04:57:00,1.64015,1.6402,1.64,1.64,84100000.0
2008-07-10 04:58:00,1.64,1.6402,1.64,1.6402,19700000.0
2008-07-10 04:59:00,1.6401,1.6402,1.63995,1.64,63900000.0
2008-07-10 05:00:00,1.64,1.64005,1.6399,1.64,146600000.0
2008-07-10 05:01:00,1.64,1.6403,1.6398,1.6398,63300000.0
2008-07-10 05:02:00,1.6398,1.64,1.6398,1.6399,98200000.0
2008-07-10 05:03:00,1.6399,1.6401,1.6398,1.64,132000000.0
2008-07-10 05:04:00,1.6399,1.6399,1.6396,1.6398,160000000.0
2008-07-10 05:05:00,1.6398,1.6399,1.6398,1.6399,43500000.0
2008-07-10 05:06:00,1.6399,1.6399,1.6398,1.6399,30000000.0
2008-07-10 05:07:00,1.6399,1.6399,1.6397,1.6397,66400000.0
2008-07-10 05:08:00,1.6397,1.6397,1.6396,1.6396,7100000.0
2008-07-10 05:09:00,1.6396,1.6397,1.6396,1.6396,43600000.0
2008-07-10 05:10:00,1.6398,1.6401,1.63965,1.6401,79800000.0
2008-07-10 05:11:00,1.6401,1.6401,1.6397,1.6398,67300000.0
2008-07-10 05:12:00,1.6398,1.6398,1.6393,1.6395,94400000.0
2008-07-10 05:13:00,1.6396,1.6397,1.6395,1.6396,27200000.0
2008-07-10 05:14:00,1.6397,1.6398,1.6397,1.6398,45100000.0
2008-07-10 05:15:00,1.6398,1.6399,1.6395,1.6395,60100000.0
2008-07-10 05:16:00,1.6395,1.6397,1.6393,1.6394,105700000.0
2008-07-10 05:17:00,1.6394,1.6395,1.6394,1.6394,3600000.0
2008-07-10 05:18:00,1.6394,1.6396,1.6394,1.6396,8200000.0
2008-07-10 05:19:00,1.6396,1.6399,1.6396,1.6399,53200000.0
2008-07-10 05:20:00,1.6399,1.6402,1.6398,1.64005,84100000.0
2008-07-10 05:21:00,1.64015,1.6405,1.6401,1.6403,177100000.0
2008-07-10 05:22:00,1.64025,1.6403,1.64005,1.6401,17200000.0
2008-07-10 05:23:00,1.6401,1.64035,1.6401,1.6403,25600000.0
2008-07-10 05:24:00,1.64035,1.64035,1.6402,1.6402,70200000.0
2008-07-10 05:25:00,1.6404,1.6406,1.6403,1.6404,99000000.0
2008-07-10 05:26:00,1.6404,1.6405,1.6403,1.6403,74000000.0
2008-07-10 05:27:00,1.6403,1.6403,1.63985,1.64,196700000.0
2008-07-10 05:28:00,1.64,1.6401,1.6399,1.6401,40900000.0
2008-07-10 05:29:00,1.6401,1.6401,1.6396,1.6396,178700000.0
2008-07-10 05:30:00,1.6396,1.64,1.6395,1.64,234000000.0
2008-07-10 05:31:00,1.64,1.6403,1.63985,1.6402,80200000.0
2008-07-10 05:32:00,1.6402,1.6403,1.64,1.6403,71000000.0
2008-07-10 05:33:00,1.6402,1.6403,1.64005,1.6401,79600000.0
2008-07-10 05:34:00,1.6401,1.6402,1.6401,1.6401,36500000.0
2008-07-10 05:35:00,1.6401,1.6401,1.6397,1.6398,60600000.0
2008-07-10 05:36:00,1.6398,1.6398,1.6397,1.6398,24900000.0
2008-07-10 05:37:00,1.6398,1.6398,1.6396,1.6396,24400000.0
2008-07-10 05:38:00,1.6396,1.6397,1.6394,1.6395,42100000.0
2008-07-10 05:39:00,1.6395,1.6396,1.6392,1.6392,26400000.0
2008-07-10 05:40:00,1.6394,1.6394,1.63875,1.6391,81000000.0
2008-07-10 05:41:00,1.6391,1.6393,1.639,1.6392,95700000.0
2008-07-10 05:42:00,1.6391,1.6394,1.63895,1.6393,52700000.0
2008-07-10 05:43:00,1.6393,1.6396,1.6393,1.6394,161100000.0
2008-07-10 05:44:00,1.6394,1.6394,1.6393,1.6393,8500000.0
2008-07-10 05:45:00,1.6393,1.6394,1.6392,1.6392,25100000.0
2008-07-10 05:46:00,1.6392,1.6392,1.6391,1.6392,31600000.0
2008-07-10 05:47:00,1.6391,1.6391,1.6388,1.6388,50200000.0
2008-07-10 05:48:00,1.6388,1.6391,1.6388,1.6389,40400000.0
2008-07-10 05:49:00,1.6389,1.6389,1.6387,1.6388,46500000.0
2008-07-10 05:50:00,1.6388,1.6389,1.6387,1.6388,80000000.0
2008-07-10 05:51:00,1.63885,1.6389,1.6388,1.6389,34800000.0
2008-07-10 05:52:00,1.6389,1.6389,1.6388,1.63885,38300000.0
2008-07-10 05:53:00,1.6388,1.6389,1.6388,1.6389,16600000.0
2008-07-10 05:54:00,1.6389,1.639,1.6386,1.6386,138700000.0
2008-07-10 05:55:00,1.6386,1.6387,1.6386,1.6386,50200000.0
2008-07-10 05:56:00,1.6386,1.6387,1.6386,1.6386,32700000.0
2008-07-10 05:57:00,1.6386,1.6386,1.6386,1.6386,9900000.0
2008-07-10 05:59:00,1.6387,1.6388,1.6387,1.6387,15700000.0
2008-07-10 06:00:00,1.6386,1.6386,1.6385,1.6385,28600000.0
2008-07-10 06:01:00,1.6386,1.6386,1.6385,1.6385,43600000.0
2008-07-10 06:02:00,1.6385,1.6388,1.6384,1.6384,87200000.0
2008-07-10 06:03:00,1.6384,1.6386,1.6384,1.6384,52200000.0
2008-07-10 06:04:00,1.6385,1.6385,1.6381,1.6381,46200000.0
2008-07-10 06:05:00,1.6381,1.6382,1.6378,1.638,216600000.0
2008-07-10 06:06:00,1.6381,1.6382,1.638,1.6382,61000000.0
2008-07-10 06:07:00,1.6381,1.6383,1.6381,1.6382,112500000.0
2008-07-10 06:08:00,1.6381,1.6382,1.63795,1.6382,49900000.0
2008-07-10 06:09:00,1.6382,1.6384,1.6381,1.6383,74400000.0
2008-07-10 06:10:00,1.6383,1.639,1.6383,1.63895,221400000.0
2008-07-10 06:11:00,1.6388,1.639,1.6388,1.639,76100000.0
2008-07-10 06:12:00,1.639,1.639,1.6382,1.6382,198900000.0
2008-07-10 06:13:00,1.6384,1.6386,1.6384,1.6386,104700000.0
2008-07-10 06:14:00,1.6386,1.6386,1.6384,1.6384,35300000.0
2008-07-10 06:15:00,1.6383,1.6384,1.6383,1.6383,76300000.0
2008-07-10 06:16:00,1.6384,1.6386,1.6381,1.6381,88700000.0
2008-07-10 06:17:00,1.6381,1.6384,1.6381,1.6384,79400000.0
2008-07-10 06:18:00,1.6384,1.6384,1.6381,1.6382,37400000.0
2008-07-10 06:19:00,1.6382,1.6383,1.6382,1.6383,2000000.0
2008-07-10 06:20:00,1.6384,1.6387,1.6384,1.6387,99000000.0
2008-07-10 06:21:00,1.6389,1.639,1.6386,1.63865,111500000.0
2008-07-10 06:22:00,1.63865,1.63865,1.6385,1.6386,45800000.0
2008-07-10 06:23:00,1.6386,1.6386,1.6384,1.6386,77300000.0
2008-07-10 06:24:00,1.6386,1.6387,1.6384,1.63845,84200000.0
2008-07-10 06:25:00,1.63845,1.6386,1.6384,1.6386,48900000.0
2008-07-10 06:26:00,1.6387,1.6388,1.6386,1.6386,8000000.0
2008-07-10 06:27:00,1.6386,1.6387,1.6384,1.6386,89500000.0
2008-07-10 06:28:00,1.6387,1.6391,1.6386,1.6387,75700000.0
2008-07-10 06:29:00,1.6386,1.6388,1.6386,1.6388,46500000.0
2008-07-10 06:30:00,1.6387,1.6388,1.6386,1.6388,25300000.0
2008-07-10 06:31:00,1.6389,1.6389,1.6387,1.6388,60700000.0
2008-07-10 06:32:00,1.6388,1.6388,1.6383,1.6383,139400000.0
2008-07-10 06:33:00,1.6383,1.6386,1.6383,1.6386,49400000.0
2008-07-10 06:34:00,1.6385,1.6385,1.63845,1.63845,9600000.0
2008-07-10 06:35:00,1.63845,1.6385,1.6384,1.6385,58800000.0
2008-07-10 06:36:00,1.6385,1.6386,1.638,1.638,211300000.0
2008-07-10 06:37:00,1.6382,1.6383,1.6379,1.63805,202800000.0
2008-07-10 06:38:00,1.63805,1.6383,1.6378,1.6382,248100000.0
2008-07-10 06:39:00,1.638,1.6382,1.638,1.6382,11200000.0
2008-07-10 06:40:00,1.6382,1.6383,1.638,1.638,27700000.0
2008-07-10 06:41:00,1.6381,1.6381,1.638,1.6381,19900000.0
2008-07-10 06:42:00,1.6381,1.6382,1.6379,1.638,49300000.0
2008-07-10 06:43:00,1.6379,1.6381,1.6376,1.63785,184800000.0
2008-07-10 06:44:00,1.63785,1.63815,1.63785,1.63815,140400000.0
2008-07-10 06:45:00,1.63815,1.6383,1.6381,1.6382,62000000.0
2008-07-10 06:46:00,1.6382,1.6385,1.6382,1.6382,98600000.0
2008-07-10 06:47:00,1.6382,1.6385,1.6382,1.6383,126800000.0
2008-07-10 06:48:00,1.6382,1.6383,1.6382,1.6383,25200000.0
2008-07-10 06:49:00,1.6383,1.6383,1.638,1.638,98500000.0
2008-07-10 06:50:00,1.63805,1.6382,1.638,1.638,89400000.0
2008-07-10 06:51:00,1.638,1.638,1.6378,1.638,87500000.0
2008-07-10 06:52:00,1.638,1.638,1.638,1.638,5600000.0
2008-07-10 06:53:00,1.638,1.638,1.6379,1.6379,23200000.0
2008-07-10 06:54:00,1.638,1.638,1.638,1.638,52800000.0
2008-07-10 06:55:00,1.6381,1.6382,1.6381,1.6381,6000000.0
2008-07-10 06:56:00,1.6382,1.6383,1.638,1.6382,33900000.0
2008-07-10 06:57:00,1.6383,1.6383,1.6379,1.6379,63700000.0
2008-07-10 06:58:00,1.638,1.638,1.6377,1.6379,185300000.0
2008-07-10 06:59:00,1.6379,1.638,1.6378,1.6379,98300000.0
2008-07-10 07:00:00,1.6378,1.6379,1.6377,1.6379,55000000.0
2008-07-10 07:01:00,1.6379,1.6379,1.6378,1.6379,23400000.0
2008-07-10 07:02:00,1.6379,1.6381,1.6377,1.6379,68300000.0
2008-07-10 07:03:00,1.638,1.638,1.6376,1.638,64300000.0
2008-07-10 07:04:00,1.638,1.638,1.6379,1.638,22400000.0
2008-07-10 07:05:00,1.638,1.638,1.6379,1.638,5300000.0
2008-07-10 07:06:00,1.6379,1.6379,1.6379,1.6379,13200000.0
2008-07-10 07:07:00,1.6379,1.6379,1.6376,1.6376,66100000.0
2008-07-10 07:08:00,1.6376,1.6376,1.6369,1.6374,350200000.0
2008-07-10 07:09:00,1.6374,1.6383,1.6374,1.6376,202900000.0
2008-07-10 07:10:00,1.6377,1.6378,1.6376,1.6377,24900000.0
2008-07-10 07:11:00,1.6376,1.6377,1.6375,1.6375,20500000.0
2008-07-10 07:12:00,1.6375,1.6375,1.6374,1.6375,64300000.0
2008-07-10 07:13:00,1.6375,1.6375,1.6374,1.6374,42500000.0
2008-07-10 07:14:00,1.6374,1.6377,1.6372,1.6374,212700000.0
2008-07-10 07:15:00,1.6373,1.6374,1.6372,1.63725,54000000.0
2008-07-10 07:16:00,1.63725,1.6374,1.6371,1.6374,248100000.0
2008-07-10 07:17:00,1.6374,1.6375,1.6371,1.63715,249800000.0
2008-07-10 07:18:00,1.63715,1.6372,1.6368,1.6372,323400000.0
2008-07-10 07:19:00,1.6372,1.6373,1.637,1.6373,170700000.0
2008-07-10 07:20:00,1.6372,1.6372,1.6368,1.6369,186700000.0
2008-07-10 07:21:00,1.6368,1.6371,1.6368,1.637,125800000.0
2008-07-10 07:22:00,1.6371,1.6371,1.6369,1.6371,110000000.0
2008-07-10 07:23:00,1.637,1.6373,1.637,1.63715,170700000.0
2008-07-10 07:24:00,1.6372,1.6372,1.6371,1.6371,115500000.0
2008-07-10 07:25:00,1.6371,1.6374,1.637,1.6373,133300000.0
2008-07-10 07:26:00,1.6374,1.6374,1.6369,1.6369,239400000.0
2008-07-10 07:27:00,1.6368,1.6375,1.6368,1.6374,246300000.0
2008-07-10 07:28:00,1.6374,1.6378,1.6373,1.6374,236700000.0
2008-07-10 07:29:00,1.6374,1.6379,1.6374,1.6375,227500000.0
2008-07-10 07:30:00,1.6375,1.6378,1.6374,1.63745,175800000.0
2008-07-10 07:31:00,1.6376,1.6376,1.63735,1.63735,166100000.0
2008-07-10 07:32:00,1.63735,1.6375,1.6372,1.6372,210200000.0
2008-07-10 07:33:00,1.6372,1.6373,1.6368,1.6371,235600000.0
2008-07-10 07:34:00,1.63705,1.6373,1.637,1.637,88700000.0
2008-07-10 07:35:00,1.637,1.6371,1.6369,1.6371,110800000.0
2008-07-10 07:36:00,1.637,1.637,1.6369,1.637,29100000.0
2008-07-10 07:37:00,1.6369,1.637,1.6368,1.6369,91300000.0
2008-07-10 07:38:00,1.637,1.637,1.6368,1.6369,108800000.0
2008-07-10 07:39:00,1.6369,1.6372,1.6366,1.6366,138600000.0
2008-07-10 07:40:00,1.6367,1.6367,1.6365,1.6367,101600000.0
2008-07-10 07:41:00,1.6368,1.6369,1.6366,1.6366,55700000.0
2008-07-10 07:42:00,1.6366,1.6368,1.6363,1.6367,163100000.0
2008-07-10 07:43:00,1.6367,1.6368,1.6365,1.6367,126800000.0
2008-07-10 07:44:00,1.6368,1.637,1.6366,1.6367,98200000.0
2008-07-10 07:45:00,1.6367,1.6368,1.6367,1.6367,44700000.0
2008-07-10 07:46:00,1.6367,1.6367,1.6367,1.6367,10000000.0
2008-07-10 07:47:00,1.6367,1.6368,1.6366,1.6366,48800000.0
2008-07-10 07:48:00,1.6366,1.6367,1.6366,1.6366,27700000.0
2008-07-10 07:49:00,1.6366,1.6368,1.6365,1.6366,80400000.0
2008-07-10 07:50:00,1.6366,1.6368,1.6365,1.6368,200700000.0
2008-07-10 07:51:00,1.6368,1.6368,1.6366,1.6366,114400000.0
2008-07-10 07:52:00,1.6366,1.63665,1.6366,1.6366,62000000.0
2008-07-10 07:53:00,1.6366,1.6367,1.6366,1.6367,23800000.0
2008-07-10 07:54:00,1.6367,1.6371,1.6367,1.6371,125800000.0
2008-07-10 07:55:00,1.6369,1.6369,1.6369,1.6369,42500000.0
2008-07-10 07:56:00,1.6369,1.637,1.6369,1.6369,152900000.0
2008-07-10 07:57:00,1.6369,1.6371,1.63685,1.637,176400000.0
2008-07-10 07:58:00,1.63695,1.6371,1.6369,1.637,160900000.0
2008-07-10 07:59:00,1.637,1.6375,1.637,1.6375,228500000.0
2008-07-10 08:00:00,1.6375,1.6377,1.6372,1.6373,414200000.0
2008-07-10 08:01:00,1.6373,1.63735,1.637,1.6371,328500000.0
2008-07-10 08:02:00,1.6371,1.6374,1.6368,1.6374,162100000.0
2008-07-10 08:03:00,1.6374,1.6375,1.6371,1.6371,124000000.0
2008-07-10 08:04:00,1.6371,1.6373,1.6371,1.6373,196800000.0
2008-07-10 08:05:00,1.6372,1.6372,1.637,1.637,42500000.0
2008-07-10 08:06:00,1.637,1.6371,1.6364,1.6365,192000000.0
2008-07-10 08:07:00,1.6365,1.6368,1.6365,1.6367,197600000.0
2008-07-10 08:08:00,1.6366,1.6372,1.6366,1.6372,203000000.0
2008-07-10 08:09:00,1.6371,1.6373,1.6367,1.6371,182200000.0
2008-07-10 08:10:00,1.637,1.6376,1.6369,1.63745,383200000.0
2008-07-10 08:11:00,1.63745,1.638,1.6374,1.638,506800000.0
2008-07-10 08:12:00,1.6381,1.63865,1.6378,1.6384,278100000.0
2008-07-10 08:13:00,1.6384,1.63885,1.63815,1.63875,596700000.0
2008-07-10 08:14:00,1.63875,1.6388,1.6381,1.63835,534400000.0
2008-07-10 08:15:00,1.63835,1.6387,1.63825,1.6386,218600000.0
2008-07-10 08:16:00,1.6387,1.63875,1.6385,1.6386,79900000.0
2008-07-10 08:17:00,1.6385,1.6387,1.6383,1.6384,120700000.0
2008-07-10 08:18:00,1.63835,1.63865,1.6383,1.6384,38500000.0
2008-07-10 08:19:00,1.63835,1.63875,1.63815,1.6385,171200000.0
2008-07-10 08:20:00,1.6385,1.6387,1.6383,1.6386,87800000.0
2008-07-10 08:21:00,1.6386,1.6387,1.63835,1.6384,199700000.0
2008-07-10 08:22:00,1.6384,1.63855,1.6381,1.6383,187800000.0
2008-07-10 08:23:00,1.6383,1.63875,1.6381,1.63845,88200000.0
2008-07-10 08:24:00,1.6386,1.63875,1.6383,1.63875,107100000.0
2008-07-10 08:25:00,1.63875,1.63875,1.63835,1.6387,98800000.0
2008-07-10 08:26:00,1.63865,1.63875,1.6381,1.6381,92400000.0
2008-07-10 08:27:00,1.6381,1.6386,1.6381,1.6385,148000000.0
2008-07-10 08:28:00,1.6385,1.6391,1.6383,1.63845,233600000.0
2008-07-10 08:29:00,1.6385,1.6393,1.63825,1.63895,231400000.0
2008-07-10 08:30:00,1.6389,1.6392,1.63865,1.6391,229400000.0
2008-07-10 08:31:00,1.6392,1.63925,1.6387,1.6389,185400000.0
2008-07-10 08:32:00,1.6389,1.63925,1.6386,1.6388,201400000.0
2008-07-10 08:33:00,1.6388,1.6391,1.6386,1.6388,218900000.0
2008-07-10 08:34:00,1.6388,1.6396,1.6388,1.6395,371300000.0
2008-07-10 08:35:00,1.6395,1.6402,1.6391,1.63945,224800000.0
2008-07-10 08:36:00,1.63935,1.6401,1.6393,1.64,249200000.0
2008-07-10 08:37:00,1.64,1.6402,1.6393,1.63935,371600000.0
2008-07-10 08:38:00,1.63935,1.6399,1.6387,1.6393,275300000.0
2008-07-10 08:39:00,1.6393,1.6394,1.639,1.6392,104800000.0
2008-07-10 08:40:00,1.6393,1.63965,1.6393,1.6394,188300000.0
2008-07-10 08:41:00,1.63935,1.6399,1.639,1.6391,392800000.0
2008-07-10 08:42:00,1.6391,1.6397,1.6389,1.6397,272900000.0
2008-07-10 08:43:00,1.6397,1.6397,1.63945,1.6396,111200000.0
2008-07-10 08:44:00,1.6396,1.63985,1.6393,1.63985,213300000.0
2008-07-10 08:45:00,1.63985,1.6402,1.6391,1.6391,215500000.0
2008-07-10 08:46:00,1.6391,1.6395,1.6389,1.6395,280900000.0
2008-07-10 08:47:00,1.6395,1.6396,1.639,1.6392,123800000.0
2008-07-10 08:48:00,1.63915,1.6393,1.63895,1.63915,122300000.0
2008-07-10 08:49:00,1.63915,1.6396,1.6388,1.6394,329500000.0
2008-07-10 08:50:00,1.6393,1.6396,1.639,1.6393,316300000.0
2008-07-10 08:51:00,1.6393,1.6396,1.6392,1.63945,254400000.0
2008-07-10 08:52:00,1.6394,1.6396,1.6391,1.6394,268900000.0
2008-07-10 08:53:00,1.6394,1.6394,1.6389,1.6393,256200000.0
2008-07-10 08:54:00,1.6393,1.6394,1.6389,1.6393,222200000.0
2008-07-10 08:55:00,1.6393,1.6396,1.63905,1.6392,112400000.0
2008-07-10 08:56:00,1.6392,1.6395,1.6391,1.6392,102600000.0
2008-07-10 08:57:00,1.6392,1.6393,1.6386,1.6389,294700000.0
2008-07-10 08:58:00,1.63885,1.63915,1.6386,1.63915,362800000.0
2008-07-10 08:59:00,1.6391,1.6394,1.639,1.63925,227200000.0
2008-07-10 09:00:00,1.6392,1.6397,1.63905,1.63955,313200000.0
2008-07-10 09:01:00,1.63955,1.63985,1.63935,1.63945,344800000.0
2008-07-10 09:02:00,1.63945,1.63985,1.63945,1.6398,389100000.0
2008-07-10 09:03:00,1.6398,1.6401,1.6398,1.63985,131900000.0
2008-07-10 09:04:00,1.63985,1.6401,1.6397,1.63975,313200000.0
2008-07-10 09:05:00,1.6397,1.6402,1.63965,1.6402,382900000.0
2008-07-10 09:06:00,1.64025,1.64045,1.63995,1.6401,328200000.0
2008-07-10 09:07:00,1.6401,1.6402,1.64,1.64,230300000.0
2008-07-10 09:08:00,1.64,1.6404,1.64,1.6403,170700000.0
2008-07-10 09:09:00,1.6403,1.6404,1.6401,1.6402,205200000.0
2008-07-10 09:10:00,1.6402,1.64025,1.64,1.64,117200000.0
2008-07-10 09:11:00,1.64,1.6401,1.63955,1.6401,287900000.0
2008-07-10 09:12:00,1.6401,1.6405,1.63995,1.6402,334100000.0
2008-07-10 09:13:00,1.6401,1.6404,1.6399,1.6399,201700000.0
2008-07-10 09:14:00,1.6399,1.6399,1.6393,1.6396,307000000.0
2008-07-10 09:15:00,1.6396,1.6402,1.6396,1.64,236400000.0
2008-07-10 09:16:00,1.64,1.6404,1.64,1.6401,281100000.0
2008-07-10 09:17:00,1.6401,1.6408,1.64,1.6406,367600000.0
2008-07-10 09:18:00,1.6406,1.6406,1.6401,1.64035,491500000.0
2008-07-10 09:19:00,1.64045,1.6405,1.6402,1.6404,424500000.0
2008-07-10 09:20:00,1.6405,1.64065,1.6404,1.6405,368300000.0
2008-07-10 09:21:00,1.6405,1.64065,1.6403,1.6403,305800000.0
2008-07-10 09:22:00,1.6404,1.6405,1.64005,1.6401,435300000.0
2008-07-10 09:23:00,1.6401,1.64035,1.6397,1.6401,559100000.0
2008-07-10 09:24:00,1.6401,1.6401,1.6396,1.63985,471800000.0
2008-07-10 09:25:00,1.6398,1.6401,1.6398,1.64,352000000.0
2008-07-10 09:26:00,1.64,1.6403,1.6398,1.64015,452300000.0
2008-07-10 09:27:00,1.6402,1.6405,1.64005,1.6405,233400000.0
2008-07-10 09:28:00,1.6406,1.6407,1.6399,1.6407,357300000.0
2008-07-10 09:29:00,1.6407,1.6407,1.64,1.64055,298100000.0
2008-07-10 09:30:00,1.6406,1.6406,1.64025,1.6404,341700000.0
2008-07-10 09:31:00,1.6404,1.6407,1.6404,1.6405,344500000.0
2008-07-10 09:32:00,1.6405,1.64075,1.6403,1.6404,456900000.0
2008-07-10 09:33:00,1.6404,1.64055,1.64025,1.6405,474000000.0
2008-07-10 09:34:00,1.64055,1.6408,1.6401,1.6405,490700000.0
2008-07-10 09:35:00,1.64045,1.64045,1.64,1.64,291900000.0
2008-07-10 09:36:00,1.64005,1.6401,1.6399,1.6401,292600000.0
2008-07-10 09:37:00,1.6401,1.6402,1.64,1.6402,289800000.0
2008-07-10 09:38:00,1.6401,1.6401,1.6398,1.63985,462200000.0
2008-07-10 09:39:00,1.64,1.6401,1.6397,1.6398,276100000.0
2008-07-10 09:40:00,1.6398,1.6399,1.6396,1.6397,231100000.0
2008-07-10 09:41:00,1.63975,1.6399,1.6396,1.6398,206900000.0
2008-07-10 09:42:00,1.6394,1.6398,1.6393,1.6397,646900000.0
2008-07-10 09:43:00,1.63965,1.6399,1.6396,1.63965,470500000.0
2008-07-10 09:44:00,1.6397,1.6401,1.63965,1.6398,192700000.0
2008-07-10 09:45:00,1.6398,1.6398,1.6394,1.6395,243300000.0
2008-07-10 09:46:00,1.6396,1.6396,1.6394,1.6395,67200000.0
2008-07-10 09:47:00,1.6395,1.6396,1.6394,1.63955,121000000.0
2008-07-10 09:48:00,1.63955,1.63965,1.6391,1.6393,329600000.0
2008-07-10 09:49:00,1.6393,1.6396,1.6392,1.6394,539300000.0
2008-07-10 09:50:00,1.6394,1.6395,1.6392,1.6393,153300000.0
2008-07-10 09:51:00,1.6392,1.6393,1.639,1.639,150700000.0
2008-07-10 09:52:00,1.639,1.6391,1.63885,1.63895,332500000.0
2008-07-10 09:53:00,1.63895,1.6391,1.6388,1.6391,269100000.0
2008-07-10 09:54:00,1.6391,1.6392,1.6386,1.639,252000000.0
2008-07-10 09:55:00,1.6389,1.6389,1.6386,1.6387,391500000.0
2008-07-10 09:56:00,1.6387,1.63895,1.63865,1.6389,170200000.0
2008-07-10 09:57:00,1.6389,1.639,1.6387,1.6388,309200000.0
2008-07-10 09:58:00,1.6388,1.6389,1.63875,1.6389,124100000.0
2008-07-10 09:59:00,1.6389,1.6392,1.6388,1.639,136700000.0
2008-07-10 10:00:00,1.639,1.6395,1.639,1.6393,135700000.0
2008-07-10 10:01:00,1.6392,1.6394,1.639,1.6392,186300000.0
2008-07-10 10:02:00,1.6392,1.6398,1.6392,1.6393,306100000.0
2008-07-10 10:03:00,1.6393,1.6395,1.6393,1.6393,105000000.0
2008-07-10 10:04:00,1.6393,1.6394,1.6393,1.6394,49300000.0
2008-07-10 10:05:00,1.6394,1.6397,1.6393,1.6393,344000000.0
2008-07-10 10:06:00,1.63935,1.6396,1.6393,1.6395,248200000.0
2008-07-10 10:07:00,1.6395,1.6395,1.6391,1.6393,297600000.0
2008-07-10 10:08:00,1.6394,1.6396,1.6393,1.6393,107600000.0
2008-07-10 10:09:00,1.6393,1.6396,1.6393,1.6396,294400000.0
2008-07-10 10:10:00,1.6396,1.6397,1.63945,1.63965,286700000.0
2008-07-10 10:11:00,1.63965,1.6397,1.63945,1.6395,160300000.0
2008-07-10 10:12:00,1.6395,1.6397,1.6393,1.6395,206500000.0
2008-07-10 10:13:00,1.6395,1.6398,1.6392,1.6394,343400000.0
2008-07-10 10:14:00,1.6394,1.6395,1.6389,1.63925,449500000.0
2008-07-10 10:15:00,1.6392,1.6392,1.6389,1.639,448800000.0
2008-07-10 10:16:00,1.639,1.6391,1.6388,1.6389,616700000.0
2008-07-10 10:17:00,1.6388,1.639,1.6387,1.6389,340700000.0
2008-07-10 10:18:00,1.6389,1.63925,1.6389,1.6391,306500000.0
2008-07-10 10:19:00,1.63905,1.63905,1.6386,1.6386,371100000.0
2008-07-10 10:20:00,1.6386,1.6387,1.63845,1.6386,99200000.0
2008-07-10 10:21:00,1.6387,1.6388,1.6386,1.6388,223600000.0
2008-07-10 10:22:00,1.63875,1.6391,1.6386,1.6389,375700000.0
2008-07-10 10:23:00,1.63885,1.639,1.63875,1.6388,349800000.0
2008-07-10 10:24:00,1.6388,1.6389,1.6386,1.63865,357300000.0
2008-07-10 10:25:00,1.63865,1.639,1.63855,1.639,320400000.0
2008-07-10 10:26:00,1.6389,1.63935,1.6389,1.63925,415400000.0
2008-07-10 10:27:00,1.63935,1.63935,1.6389,1.6389,252200000.0
2008-07-10 10:28:00,1.639,1.63905,1.6385,1.63905,344900000.0
2008-07-10 10:29:00,1.639,1.6394,1.6389,1.6393,435200000.0
2008-07-10 10:30:00,1.63925,1.63935,1.63905,1.63905,281800000.0
2008-07-10 10:31:00,1.6391,1.6393,1.63855,1.6386,283500000.0
2008-07-10 10:32:00,1.6386,1.6388,1.6385,1.6388,158200000.0
2008-07-10 10:33:00,1.6388,1.63935,1.63865,1.63875,321500000.0
2008-07-10 10:34:00,1.6387,1.6389,1.6387,1.6388,107400000.0
2008-07-10 10:35:00,1.6388,1.6391,1.6388,1.6388,144200000.0
2008-07-10 10:36:00,1.63885,1.6389,1.6386,1.6386,331500000.0
2008-07-10 10:37:00,1.6386,1.6386,1.6384,1.6386,383900000.0
2008-07-10 10:38:00,1.6386,1.6387,1.6384,1.6385,244500000.0
2008-07-10 10:39:00,1.6386,1.6386,1.6384,1.6385,249900000.0
2008-07-10 10:40:00,1.6385,1.6386,1.6384,1.6385,195900000.0
2008-07-10 10:41:00,1.6385,1.6387,1.6384,1.6385,83600000.0
2008-07-10 10:42:00,1.6385,1.6385,1.63805,1.6383,128900000.0
2008-07-10 10:43:00,1.6385,1.6386,1.6382,1.6384,358400000.0
2008-07-10 10:44:00,1.63845,1.6385,1.63835,1.63845,65800000.0
2008-07-10 10:45:00,1.63845,1.6387,1.6384,1.63845,277000000.0
2008-07-10 10:46:00,1.63845,1.6386,1.6383,1.6384,229500000.0
2008-07-10 10:47:00,1.6384,1.6384,1.6377,1.638,531100000.0
2008-07-10 10:48:00,1.638,1.6382,1.63785,1.6381,393900000.0
2008-07-10 10:49:00,1.6381,1.6381,1.63785,1.6379,333000000.0
2008-07-10 10:50:00,1.63795,1.638,1.63745,1.6375,393200000.0
2008-07-10 10:51:00,1.6375,1.6378,1.6372,1.6373,558300000.0
2008-07-10 10:52:00,1.6373,1.63785,1.6373,1.6378,276500000.0
2008-07-10 10:53:00,1.6379,1.63805,1.6377,1.6379,335000000.0
2008-07-10 10:54:00,1.638,1.6381,1.63755,1.6376,363300000.0
2008-07-10 10:55:00,1.6376,1.6384,1.63755,1.6382,312600000.0
2008-07-10 10:56:00,1.6382,1.6384,1.6377,1.63775,210200000.0
2008-07-10 10:57:00,1.6378,1.638,1.6377,1.6378,232900000.0
2008-07-10 10:58:00,1.6378,1.638,1.6376,1.6379,424500000.0
2008-07-10 10:59:00,1.6379,1.638,1.63785,1.63795,295600000.0
2008-07-10 11:00:00,1.638,1.6382,1.6379,1.638,275400000.0
2008-07-10 11:01:00,1.638,1.6383,1.638,1.6383,387300000.0
2008-07-10 11:02:00,1.6383,1.6383,1.638,1.63815,407700000.0
2008-07-10 11:03:00,1.63815,1.6382,1.6378,1.6378,244500000.0
2008-07-10 11:04:00,1.6378,1.638,1.6377,1.638,160100000.0
2008-07-10 11:05:00,1.6379,1.638,1.6379,1.6379,36000000.0
2008-07-10 11:06:00,1.6379,1.638,1.6377,1.6377,70300000.0
2008-07-10 11:07:00,1.6377,1.6379,1.6377,1.6379,162900000.0
2008-07-10 11:08:00,1.6379,1.6383,1.6378,1.6379,199200000.0
2008-07-10 11:09:00,1.638,1.6387,1.638,1.6384,354800000.0
2008-07-10 11:10:00,1.6384,1.6385,1.6382,1.6383,183000000.0
2008-07-10 11:11:00,1.6383,1.6383,1.638,1.638,109300000.0
2008-07-10 11:12:00,1.63805,1.6384,1.63755,1.638,428000000.0
2008-07-10 11:13:00,1.638,1.6381,1.6379,1.6379,226500000.0
2008-07-10 11:14:00,1.6379,1.63815,1.6379,1.6381,94100000.0
2008-07-10 11:15:00,1.6381,1.6381,1.6378,1.638,183300000.0
2008-07-10 11:16:00,1.638,1.638,1.6377,1.6379,177800000.0
2008-07-10 11:17:00,1.6379,1.6381,1.6378,1.638,141800000.0
2008-07-10 11:18:00,1.638,1.63815,1.6379,1.6381,248900000.0
2008-07-10 11:19:00,1.6381,1.6382,1.6379,1.6382,352100000.0
2008-07-10 11:20:00,1.6382,1.6383,1.6376,1.63795,124200000.0
2008-07-10 11:21:00,1.63795,1.638,1.6374,1.6375,210000000.0
2008-07-10 11:22:00,1.6375,1.6378,1.6374,1.6378,126300000.0
2008-07-10 11:23:00,1.6376,1.6379,1.6376,1.6377,97400000.0
2008-07-10 11:24:00,1.63765,1.63795,1.6373,1.6376,305700000.0
2008-07-10 11:25:00,1.6376,1.6377,1.6374,1.6375,275100000.0
2008-07-10 11:26:00,1.6375,1.6376,1.6373,1.6376,51500000.0
2008-07-10 11:27:00,1.6376,1.6376,1.6371,1.6375,319000000.0
2008-07-10 11:28:00,1.6375,1.6377,1.6372,1.6375,85400000.0
2008-07-10 11:29:00,1.6374,1.6376,1.6372,1.6374,77600000.0
2008-07-10 11:30:00,1.6374,1.6376,1.63695,1.6372,150600000.0
2008-07-10 11:31:00,1.6372,1.6377,1.6371,1.6376,90100000.0
2008-07-10 11:32:00,1.6376,1.6377,1.6369,1.6369,158900000.0
2008-07-10 11:33:00,1.6369,1.6372,1.6367,1.637,401600000.0
2008-07-10 11:34:00,1.637,1.6377,1.637,1.6376,163800000.0
2008-07-10 11:35:00,1.6376,1.6377,1.6373,1.6375,305500000.0
2008-07-10 11:36:00,1.6375,1.6376,1.6373,1.6374,210200000.0
2008-07-10 11:37:00,1.6374,1.6375,1.6371,1.6374,121900000.0
2008-07-10 11:38:00,1.6374,1.6375,1.6371,1.6373,62800000.0
2008-07-10 11:39:00,1.6373,1.6373,1.637,1.6371,123200000.0
2008-07-10 11:40:00,1.6371,1.6374,1.6371,1.6374,123000000.0
2008-07-10 11:41:00,1.6374,1.6374,1.63695,1.6372,96600000.0
2008-07-10 11:42:00,1.6372,1.6373,1.6371,1.6372,49000000.0
2008-07-10 11:43:00,1.6372,1.6374,1.6369,1.6369,67100000.0
2008-07-10 11:44:00,1.6369,1.637,1.6368,1.6369,102200000.0
2008-07-10 11:45:00,1.6369,1.6372,1.6368,1.6372,214900000.0
2008-07-10 11:46:00,1.6372,1.6374,1.6371,1.6372,142400000.0
2008-07-10 11:47:00,1.6372,1.6374,1.637,1.6373,173900000.0
2008-07-10 11:48:00,1.63735,1.6377,1.6373,1.63765,190000000.0
2008-07-10 11:49:00,1.63765,1.63785,1.6375,1.6375,397700000.0
2008-07-10 11:50:00,1.6375,1.6377,1.6374,1.6374,120700000.0
2008-07-10 11:51:00,1.6374,1.6377,1.6374,1.6374,80700000.0
2008-07-10 11:52:00,1.6374,1.6376,1.6374,1.6375,101900000.0
2008-07-10 11:53:00,1.6375,1.638,1.6375,1.6378,222100000.0
2008-07-10 11:54:00,1.63785,1.6381,1.6377,1.638,265900000.0
2008-07-10 11:55:00,1.638,1.6383,1.6375,1.6376,233400000.0
2008-07-10 11:56:00,1.6376,1.6382,1.6375,1.63765,384900000.0
2008-07-10 11:57:00,1.6376,1.6378,1.63745,1.63745,269200000.0
2008-07-10 11:58:00,1.6375,1.638,1.63745,1.63755,313400000.0
2008-07-10 11:59:00,1.6375,1.6375,1.6372,1.63745,252300000.0
2008-07-10 12:00:00,1.63745,1.6376,1.6373,1.6374,374300000.0
2008-07-10 12:01:00,1.6374,1.6375,1.6373,1.6374,213900000.0
2008-07-10 12:02:00,1.6374,1.6376,1.6373,1.6375,75100000.0
2008-07-10 12:03:00,1.6375,1.6375,1.63745,1.6375,49200000.0
2008-07-10 12:04:00,1.6376,1.6379,1.6376,1.6379,101200000.0
2008-07-10 12:05:00,1.6379,1.638,1.6378,1.6378,170600000.0
2008-07-10 12:06:00,1.6379,1.638,1.63775,1.63775,206300000.0
2008-07-10 12:07:00,1.63775,1.638,1.6377,1.6379,157100000.0
2008-07-10 12:08:00,1.6379,1.6383,1.6379,1.6382,73800000.0
2008-07-10 12:09:00,1.6382,1.6383,1.638,1.6381,135000000.0
2008-07-10 12:10:00,1.6382,1.6383,1.6381,1.6382,47200000.0
2008-07-10 12:11:00,1.6382,1.63825,1.638,1.638,142100000.0
2008-07-10 12:12:00,1.638,1.6383,1.638,1.6383,203100000.0
2008-07-10 12:13:00,1.6383,1.6383,1.6383,1.6383,8000000.0
2008-07-10 12:14:00,1.6383,1.6385,1.6382,1.6385,95300000.0
2008-07-10 12:15:00,1.6384,1.6385,1.638,1.638,107700000.0
2008-07-10 12:16:00,1.638,1.6382,1.6378,1.6378,209900000.0
2008-07-10 12:17:00,1.6378,1.6381,1.6378,1.638,138700000.0
2008-07-10 12:18:00,1.638,1.638,1.6378,1.6379,120900000.0
2008-07-10 12:19:00,1.63795,1.638,1.6378,1.6378,133400000.0
2008-07-10 12:20:00,1.638,1.638,1.6379,1.63795,30100000.0
2008-07-10 12:21:00,1.6379,1.638,1.6378,1.6378,89000000.0
2008-07-10 12:22:00,1.6378,1.638,1.63775,1.638,111500000.0
2008-07-10 12:23:00,1.638,1.638,1.63775,1.6378,157200000.0
2008-07-10 12:24:00,1.6378,1.638,1.63775,1.638,146800000.0
2008-07-10 12:25:00,1.638,1.6382,1.6378,1.6379,93500000.0
2008-07-10 12:26:00,1.6378,1.6383,1.63775,1.63815,214400000.0
2008-07-10 12:27:00,1.63815,1.6383,1.63805,1.6382,270400000.0
2008-07-10 12:28:00,1.6382,1.63825,1.63805,1.6381,158400000.0
2008-07-10 12:29:00,1.6381,1.6381,1.6379,1.63795,202400000.0
2008-07-10 12:30:00,1.63795,1.638,1.63785,1.63795,38400000.0
2008-07-10 12:31:00,1.63795,1.6381,1.63795,1.638,66800000.0
2008-07-10 12:32:00,1.638,1.638,1.638,1.638,31800000.0
2008-07-10 12:33:00,1.638,1.6383,1.638,1.6382,51400000.0
2008-07-10 12:34:00,1.6382,1.6384,1.6381,1.6384,100800000.0
2008-07-10 12:35:00,1.63835,1.6384,1.63815,1.6382,95900000.0
2008-07-10 12:36:00,1.6382,1.6383,1.6375,1.6376,259400000.0
2008-07-10 12:37:00,1.6377,1.6381,1.6376,1.6379,211000000.0
2008-07-10 12:38:00,1.6379,1.6382,1.6377,1.6378,203300000.0
2008-07-10 12:39:00,1.6378,1.6381,1.6376,1.6377,177400000.0
2008-07-10 12:40:00,1.6377,1.638,1.6376,1.6376,345600000.0
2008-07-10 12:41:00,1.6376,1.6377,1.6374,1.6376,131300000.0
2008-07-10 12:42:00,1.63745,1.6377,1.6374,1.6374,111200000.0
2008-07-10 12:43:00,1.6374,1.6374,1.6372,1.6373,104700000.0
2008-07-10 12:44:00,1.6373,1.6375,1.6371,1.6373,189000000.0
2008-07-10 12:45:00,1.6373,1.6373,1.637,1.637,133000000.0
2008-07-10 12:46:00,1.637,1.6372,1.6369,1.6371,77900000.0
2008-07-10 12:47:00,1.637,1.6371,1.6369,1.6369,126700000.0
2008-07-10 12:48:00,1.6369,1.6371,1.6369,1.637,69300000.0
2008-07-10 12:49:00,1.637,1.6372,1.6369,1.6369,92900000.0
2008-07-10 12:50:00,1.637,1.6371,1.6369,1.6369,72600000.0
2008-07-10 12:51:00,1.6369,1.6369,1.63635,1.6364,186300000.0
2008-07-10 12:52:00,1.6364,1.6369,1.6364,1.6365,117000000.0
2008-07-10 12:53:00,1.6365,1.6368,1.6364,1.6366,171900000.0
2008-07-10 12:54:00,1.6366,1.6367,1.63625,1.6364,231200000.0
2008-07-10 12:55:00,1.6364,1.6364,1.6362,1.6362,86000000.0
2008-07-10 12:56:00,1.6362,1.6365,1.63605,1.6364,224500000.0
2008-07-10 12:57:00,1.6364,1.6364,1.6362,1.6363,58500000.0
2008-07-10 12:58:00,1.6363,1.6364,1.6356,1.6356,112500000.0
2008-07-10 12:59:00,1.6355,1.6361,1.6355,1.6358,89700000.0
2008-07-10 13:00:00,1.6359,1.6363,1.6357,1.6363,70700000.0
2008-07-10 13:01:00,1.6363,1.6363,1.636,1.6363,100100000.0
2008-07-10 13:02:00,1.6362,1.6363,1.6361,1.6363,54700000.0
2008-07-10 13:03:00,1.6363,1.6365,1.6362,1.6363,85200000.0
2008-07-10 13:04:00,1.6362,1.6363,1.636,1.6361,97700000.0
2008-07-10 13:05:00,1.6361,1.6361,1.6357,1.6357,137000000.0
2008-07-10 13:06:00,1.6357,1.63585,1.6357,1.6358,154800000.0
2008-07-10 13:07:00,1.6358,1.6359,1.6354,1.63545,178500000.0
2008-07-10 13:08:00,1.63545,1.6357,1.6354,1.6356,154800000.0
2008-07-10 13:09:00,1.6356,1.6358,1.6354,1.6358,178500000.0
2008-07-10 13:10:00,1.6358,1.6358,1.6355,1.6357,84900000.0
2008-07-10 13:11:00,1.6357,1.6357,1.63545,1.63545,94300000.0
2008-07-10 13:12:00,1.63545,1.63545,1.6351,1.6351,218400000.0
2008-07-10 13:13:00,1.6351,1.6353,1.6351,1.6352,15000000.0
2008-07-10 13:14:00,1.6352,1.6353,1.6352,1.6352,32000000.0
2008-07-10 13:15:00,1.6353,1.6356,1.6349,1.63505,184400000.0
2008-07-10 13:16:00,1.6351,1.6355,1.635,1.6355,190200000.0
2008-07-10 13:17:00,1.6355,1.6357,1.6344,1.6346,305000000.0
2008-07-10 13:18:00,1.6345,1.6345,1.6343,1.6343,99400000.0
2008-07-10 13:19:00,1.6343,1.6344,1.634,1.6341,134000000.0
2008-07-10 13:20:00,1.6341,1.6342,1.6339,1.634,33300000.0
2008-07-10 13:21:00,1.634,1.6343,1.6335,1.63425,355200000.0
2008-07-10 13:22:00,1.6342,1.6344,1.6342,1.6343,112100000.0
2008-07-10 13:23:00,1.6343,1.6344,1.6342,1.6343,213600000.0
2008-07-10 13:24:00,1.6343,1.63445,1.6343,1.6344,117400000.0
2008-07-10 13:25:00,1.6344,1.6344,1.6344,1.6344,15000000.0
2008-07-10 13:26:00,1.6344,1.6346,1.6341,1.6343,89300000.0
2008-07-10 13:27:00,1.6342,1.6343,1.6341,1.6342,88000000.0
2008-07-10 13:28:00,1.6342,1.6347,1.634,1.6345,285700000.0
2008-07-10 13:29:00,1.6345,1.6349,1.6341,1.6349,321400000.0
2008-07-10 13:30:00,1.6349,1.6349,1.6346,1.6348,144800000.0
2008-07-10 13:31:00,1.6348,1.6348,1.6344,1.6345,115000000.0
2008-07-10 13:32:00,1.6346,1.6346,1.6345,1.6346,73100000.0
2008-07-10 13:33:00,1.63455,1.6349,1.63445,1.6346,168600000.0
2008-07-10 13:34:00,1.63465,1.6352,1.63465,1.6352,265200000.0
2008-07-10 13:35:00,1.6351,1.6351,1.6348,1.6351,130400000.0
2008-07-10 13:36:00,1.6351,1.6352,1.6348,1.6349,141500000.0
2008-07-10 13:37:00,1.6349,1.63495,1.63455,1.6349,223400000.0
2008-07-10 13:38:00,1.6349,1.6351,1.6347,1.63475,303500000.0
2008-07-10 13:39:00,1.6347,1.6348,1.6346,1.6348,95700000.0
2008-07-10 13:40:00,1.6348,1.6349,1.6347,1.6349,167000000.0
2008-07-10 13:41:00,1.6349,1.6349,1.6344,1.6346,159500000.0
2008-07-10 13:42:00,1.6346,1.6349,1.6345,1.6349,112000000.0
2008-07-10 13:43:00,1.6349,1.6351,1.6349,1.6351,55400000.0
2008-07-10 13:44:00,1.6351,1.6352,1.6348,1.6351,143200000.0
2008-07-10 13:45:00,1.6351,1.6356,1.6351,1.6355,87900000.0
2008-07-10 13:46:00,1.6355,1.6356,1.6349,1.63505,287800000.0
2008-07-10 13:47:00,1.63505,1.6354,1.63505,1.6352,187200000.0
2008-07-10 13:48:00,1.6352,1.6361,1.6352,1.6356,246600000.0
2008-07-10 13:49:00,1.6356,1.6358,1.6349,1.63515,235300000.0
2008-07-10 13:50:00,1.63515,1.6353,1.6347,1.635,198700000.0
2008-07-10 13:51:00,1.635,1.6352,1.6349,1.635,93400000.0
2008-07-10 13:52:00,1.63495,1.635,1.6342,1.6346,198900000.0
2008-07-10 13:53:00,1.6346,1.6346,1.6341,1.6341,208400000.0
2008-07-10 13:54:00,1.6341,1.6344,1.6341,1.6343,190400000.0
2008-07-10 13:55:00,1.6343,1.635,1.6343,1.6349,305500000.0
2008-07-10 13:56:00,1.63485,1.63525,1.63485,1.6351,256800000.0
2008-07-10 13:57:00,1.6352,1.6358,1.6352,1.6357,103000000.0
2008-07-10 13:58:00,1.6358,1.6361,1.6354,1.6356,268600000.0
2008-07-10 13:59:00,1.63565,1.6358,1.6353,1.6353,239400000.0
2008-07-10 14:00:00,1.6353,1.6353,1.6349,1.6351,111400000.0
2008-07-10 14:01:00,1.63505,1.6352,1.635,1.6351,98800000.0
2008-07-10 14:02:00,1.6351,1.6352,1.6349,1.6352,92200000.0
2008-07-10 14:03:00,1.6352,1.6353,1.6351,1.6353,244900000.0
2008-07-10 14:04:00,1.6353,1.6353,1.6352,1.6353,69000000.0
2008-07-10 14:05:00,1.6353,1.63545,1.6353,1.6353,75700000.0
2008-07-10 14:06:00,1.6353,1.6358,1.63525,1.6358,229100000.0
2008-07-10 14:07:00,1.6359,1.636,1.6355,1.6355,249300000.0
2008-07-10 14:08:00,1.6355,1.6358,1.6353,1.6357,134800000.0
2008-07-10 14:09:00,1.63565,1.636,1.6356,1.6356,205200000.0
2008-07-10 14:10:00,1.6356,1.6356,1.6352,1.6354,288900000.0
2008-07-10 14:11:00,1.6354,1.63545,1.6353,1.6353,212700000.0
2008-07-10 14:12:00,1.6354,1.6354,1.6353,1.6354,116900000.0
2008-07-10 14:13:00,1.6354,1.6358,1.6354,1.6356,153700000.0
2008-07-10 14:14:00,1.6356,1.636,1.6354,1.6355,215600000.0
2008-07-10 14:15:00,1.6354,1.636,1.6354,1.636,161200000.0
2008-07-10 14:16:00,1.63605,1.6362,1.6356,1.6357,485600000.0
2008-07-10 14:17:00,1.6357,1.636,1.63565,1.636,214700000.0
2008-07-10 14:18:00,1.636,1.636,1.6354,1.6354,213300000.0
2008-07-10 14:19:00,1.6356,1.6358,1.6352,1.6356,97800000.0
2008-07-10 14:20:00,1.6356,1.6365,1.6355,1.6365,188000000.0
2008-07-10 14:21:00,1.6365,1.6366,1.6359,1.6363,142500000.0
2008-07-10 14:22:00,1.6362,1.6363,1.6356,1.6357,263900000.0
2008-07-10 14:23:00,1.63575,1.63595,1.6357,1.6359,167200000.0
2008-07-10 14:24:00,1.6359,1.636,1.6358,1.63585,149800000.0
2008-07-10 14:25:00,1.6358,1.63595,1.63575,1.6359,196000000.0
2008-07-10 14:26:00,1.6359,1.63665,1.6359,1.63625,188400000.0
2008-07-10 14:27:00,1.6364,1.6369,1.6362,1.6368,195300000.0
2008-07-10 14:28:00,1.6368,1.6368,1.6363,1.6364,138300000.0
2008-07-10 14:29:00,1.6365,1.6367,1.6362,1.6364,73800000.0
2008-07-10 14:30:00,1.6364,1.6364,1.6351,1.63595,341000000.0
2008-07-10 14:31:00,1.6359,1.6361,1.6355,1.63585,507400000.0
2008-07-10 14:32:00,1.63585,1.636,1.6353,1.6355,363100000.0
2008-07-10 14:33:00,1.6356,1.6361,1.6355,1.6361,401300000.0
2008-07-10 14:34:00,1.6361,1.63615,1.63555,1.6356,405000000.0
2008-07-10 14:35:00,1.6356,1.6358,1.63555,1.6357,181000000.0
2008-07-10 14:36:00,1.6357,1.636,1.6352,1.63525,192000000.0
2008-07-10 14:37:00,1.63525,1.63555,1.6351,1.6353,332100000.0
2008-07-10 14:38:00,1.6353,1.6356,1.6352,1.6352,154600000.0
2008-07-10 14:39:00,1.6351,1.6354,1.6349,1.6353,94400000.0
2008-07-10 14:40:00,1.6353,1.6355,1.6352,1.6354,193300000.0
2008-07-10 14:41:00,1.6354,1.63565,1.6352,1.6356,94900000.0
2008-07-10 14:42:00,1.63555,1.636,1.6355,1.6356,307500000.0
2008-07-10 14:43:00,1.63565,1.6357,1.63545,1.63565,269000000.0
2008-07-10 14:44:00,1.6357,1.6357,1.6354,1.6355,203100000.0
2008-07-10 14:45:00,1.63545,1.6355,1.6347,1.6351,294700000.0
2008-07-10 14:46:00,1.6351,1.636,1.635,1.6355,200700000.0
2008-07-10 14:47:00,1.6355,1.6358,1.63535,1.6356,252900000.0
2008-07-10 14:48:00,1.6356,1.6356,1.63535,1.6354,149900000.0
2008-07-10 14:49:00,1.6354,1.6355,1.6351,1.63535,226700000.0
2008-07-10 14:50:00,1.63535,1.6355,1.6351,1.63545,316100000.0
2008-07-10 14:51:00,1.63545,1.6363,1.6354,1.6361,298100000.0
2008-07-10 14:52:00,1.6361,1.6362,1.6359,1.636,113600000.0
2008-07-10 14:53:00,1.63605,1.63605,1.6358,1.6359,128000000.0
2008-07-10 14:54:00,1.6358,1.6362,1.6358,1.636,213500000.0
2008-07-10 14:55:00,1.636,1.6365,1.6358,1.6365,182900000.0
2008-07-10 14:56:00,1.6366,1.6367,1.6361,1.6363,210600000.0
2008-07-10 14:57:00,1.6363,1.6365,1.63615,1.6363,249200000.0
2008-07-10 14:58:00,1.6363,1.6365,1.6361,1.6365,155300000.0
2008-07-10 14:59:00,1.6366,1.6367,1.6362,1.6363,90100000.0
2008-07-10 15:00:00,1.6364,1.6368,1.6363,1.6366,122000000.0
2008-07-10 15:01:00,1.6366,1.6373,1.6366,1.6373,202700000.0
2008-07-10 15:02:00,1.6373,1.6373,1.6367,1.6372,157400000.0
2008-07-10 15:03:00,1.6372,1.6372,1.637,1.6372,170300000.0
2008-07-10 15:04:00,1.6372,1.6373,1.6367,1.6368,134400000.0
2008-07-10 15:05:00,1.6368,1.6371,1.6368,1.6369,107600000.0
2008-07-10 15:06:00,1.6369,1.6371,1.6366,1.6366,184000000.0
2008-07-10 15:07:00,1.6366,1.6369,1.636,1.6365,211000000.0
2008-07-10 15:08:00,1.6365,1.6369,1.6363,1.6367,165300000.0
2008-07-10 15:09:00,1.6367,1.6369,1.63655,1.6367,110900000.0
2008-07-10 15:10:00,1.6367,1.6372,1.6366,1.6369,164300000.0
2008-07-10 15:11:00,1.6369,1.6371,1.6368,1.6369,81100000.0
2008-07-10 15:12:00,1.637,1.637,1.63675,1.6368,174700000.0
2008-07-10 15:13:00,1.6368,1.6369,1.6366,1.63665,57100000.0
2008-07-10 15:14:00,1.6366,1.6369,1.6363,1.6369,336200000.0
2008-07-10 15:15:00,1.6369,1.6369,1.63625,1.6365,349500000.0
2008-07-10 15:16:00,1.6364,1.6365,1.636,1.6364,121900000.0
2008-07-10 15:17:00,1.6364,1.6366,1.6363,1.6366,72800000.0
2008-07-10 15:18:00,1.63665,1.6367,1.6365,1.6366,57100000.0
2008-07-10 15:19:00,1.6365,1.6366,1.6361,1.6364,117700000.0
2008-07-10 15:20:00,1.6363,1.6366,1.63625,1.6366,118500000.0
2008-07-10 15:21:00,1.6366,1.6366,1.636,1.6363,246700000.0
2008-07-10 15:22:00,1.6363,1.6366,1.636,1.6365,275300000.0
2008-07-10 15:23:00,1.6365,1.6367,1.6362,1.6364,187800000.0
2008-07-10 15:24:00,1.6364,1.63675,1.6364,1.6365,184700000.0
2008-07-10 15:25:00,1.63655,1.6367,1.6363,1.6366,541000000.0
2008-07-10 15:26:00,1.6365,1.6368,1.6365,1.6367,445200000.0
2008-07-10 15:27:00,1.6367,1.63685,1.63655,1.6368,121200000.0
2008-07-10 15:28:00,1.6368,1.6368,1.6365,1.6368,163900000.0
2008-07-10 15:29:00,1.6368,1.6369,1.63665,1.6368,64800000.0
2008-07-10 15:30:00,1.6368,1.637,1.6366,1.6366,69600000.0
2008-07-10 15:31:00,1.6367,1.6367,1.6359,1.6362,133400000.0
2008-07-10 15:32:00,1.6362,1.6363,1.6357,1.6359,132800000.0
2008-07-10 15:33:00,1.6359,1.636,1.6358,1.6359,82500000.0
2008-07-10 15:34:00,1.6359,1.6364,1.6359,1.63635,186300000.0
2008-07-10 15:35:00,1.63635,1.6369,1.63635,1.6369,305800000.0
2008-07-10 15:36:00,1.637,1.6371,1.6368,1.6369,86800000.0
2008-07-10 15:37:00,1.6369,1.6375,1.6369,1.6373,235300000.0
2008-07-10 15:38:00,1.6373,1.63835,1.6373,1.6381,511100000.0
2008-07-10 15:39:00,1.6381,1.6382,1.6373,1.6377,291300001.0
2008-07-10 15:40:00,1.6376,1.6377,1.6373,1.63745,133000000.0
2008-07-10 15:41:00,1.6374,1.6379,1.6374,1.6375,220000000.0
2008-07-10 15:42:00,1.6375,1.6376,1.637,1.6371,361500000.0
2008-07-10 15:43:00,1.6371,1.6374,1.637,1.6371,286000000.0
2008-07-10 15:44:00,1.6371,1.6374,1.6369,1.63715,343800000.0
2008-07-10 15:45:00,1.6372,1.6373,1.6368,1.6368,289700000.0
2008-07-10 15:46:00,1.6368,1.6374,1.6368,1.6372,244200000.0
2008-07-10 15:47:00,1.6372,1.6377,1.6372,1.6374,137800000.0
2008-07-10 15:48:00,1.6373,1.6374,1.6371,1.63725,301400000.0
2008-07-10 15:49:00,1.6372,1.6372,1.6365,1.63685,335000000.0
2008-07-10 15:50:00,1.637,1.6373,1.6368,1.6371,133900000.0
2008-07-10 15:51:00,1.6372,1.6373,1.6371,1.6372,74000000.0
2008-07-10 15:52:00,1.63705,1.6374,1.637,1.6373,181600000.0
2008-07-10 15:53:00,1.6372,1.6377,1.6372,1.63755,264900000.0
2008-07-10 15:54:00,1.6377,1.6382,1.6375,1.6381,104800000.0
2008-07-10 15:55:00,1.6381,1.6383,1.6378,1.6379,349100000.0
2008-07-10 15:56:00,1.63785,1.6381,1.6375,1.6375,258500000.0
2008-07-10 15:57:00,1.6375,1.6383,1.6375,1.638,412000000.0
2008-07-10 15:58:00,1.638,1.6382,1.6378,1.6381,115100000.0
2008-07-10 15:59:00,1.6381,1.6382,1.63755,1.6378,205200000.0
2008-07-10 16:00:00,1.6378,1.6384,1.63765,1.6381,329600000.0
2008-07-10 16:01:00,1.6381,1.6383,1.6376,1.6376,408900000.0
2008-07-10 16:02:00,1.6375,1.6377,1.63695,1.6371,432900000.0
2008-07-10 16:03:00,1.6371,1.6374,1.6368,1.637,235400000.0
2008-07-10 16:04:00,1.6371,1.6373,1.63705,1.6371,192100000.0
2008-07-10 16:05:00,1.6371,1.6377,1.6371,1.6376,365100000.0
2008-07-10 16:06:00,1.6376,1.6377,1.6372,1.6374,402600000.0
2008-07-10 16:07:00,1.6374,1.6374,1.63685,1.63685,243800000.0
2008-07-10 16:08:00,1.63685,1.638,1.63685,1.6377,370500000.0
2008-07-10 16:09:00,1.63765,1.6379,1.6371,1.6377,233000000.0
2008-07-10 16:10:00,1.6377,1.6378,1.6375,1.6377,266000000.0
2008-07-10 16:11:00,1.6377,1.6378,1.6375,1.6376,206900000.0
2008-07-10 16:12:00,1.63755,1.6378,1.63755,1.6377,227100000.0
2008-07-10 16:13:00,1.6377,1.6379,1.6377,1.6378,318900000.0
2008-07-10 16:14:00,1.6377,1.639,1.6376,1.6387,381700000.0
2008-07-10 16:15:00,1.6387,1.639,1.6381,1.63895,472200000.0
2008-07-10 16:16:00,1.63895,1.6394,1.6377,1.6379,625500000.0
2008-07-10 16:17:00,1.6379,1.6383,1.6378,1.638,425500000.0
2008-07-10 16:18:00,1.638,1.6383,1.6375,1.6377,419500000.0
2008-07-10 16:19:00,1.6377,1.6377,1.6374,1.6377,316700000.0
2008-07-10 16:20:00,1.6377,1.6383,1.63745,1.638,434600000.0
2008-07-10 16:21:00,1.63775,1.6379,1.6364,1.6368,607099999.0
2008-07-10 16:22:00,1.6368,1.6375,1.63645,1.6373,492500000.0
2008-07-10 16:23:00,1.6373,1.6377,1.63695,1.6374,394400000.0
2008-07-10 16:24:00,1.6374,1.6376,1.63705,1.6371,338800000.0
2008-07-10 16:25:00,1.6371,1.6381,1.6371,1.6379,427900000.0
2008-07-10 16:26:00,1.6379,1.6384,1.6376,1.6384,422000000.0
2008-07-10 16:27:00,1.6384,1.6385,1.6374,1.63805,331700000.0
2008-07-10 16:28:00,1.6381,1.6387,1.6381,1.6386,433200000.0
2008-07-10 16:29:00,1.6386,1.6391,1.6384,1.6388,360200000.0
2008-07-10 16:30:00,1.6388,1.6392,1.6387,1.6391,340900000.0
2008-07-10 16:31:00,1.6391,1.6396,1.639,1.6395,264600000.0
2008-07-10 16:32:00,1.6395,1.6398,1.639,1.6394,326100000.0
2008-07-10 16:33:00,1.6394,1.6396,1.6389,1.6392,264000000.0
2008-07-10 16:34:00,1.6392,1.6395,1.6389,1.6393,315200000.0
2008-07-10 16:35:00,1.6393,1.6398,1.639,1.6395,238300000.0
2008-07-10 16:36:00,1.6395,1.6397,1.6393,1.6397,130500000.0
2008-07-10 16:37:00,1.6396,1.6403,1.6395,1.6402,208800000.0
2008-07-10 16:38:00,1.6402,1.6406,1.64,1.64015,193200000.0
2008-07-10 16:39:00,1.6402,1.6403,1.6392,1.6397,354500000.0
2008-07-10 16:40:00,1.6397,1.6405,1.63965,1.6401,286400000.0
2008-07-10 16:41:00,1.6401,1.6407,1.6398,1.6404,244600000.0
2008-07-10 16:42:00,1.6404,1.6406,1.64,1.6404,441200000.0
2008-07-10 16:43:00,1.64045,1.6411,1.64035,1.6404,395100000.0
2008-07-10 16:44:00,1.6404,1.6407,1.6403,1.6403,401000000.0
2008-07-10 16:45:00,1.6404,1.6404,1.6399,1.6401,309600000.0
2008-07-10 16:46:00,1.6401,1.6401,1.63965,1.6401,352300000.0
2008-07-10 16:47:00,1.6401,1.6402,1.6398,1.63985,217700000.0
2008-07-10 16:48:00,1.6399,1.6403,1.6397,1.6402,387100000.0
2008-07-10 16:49:00,1.6402,1.6407,1.6398,1.63985,463000000.0
2008-07-10 16:50:00,1.63985,1.6406,1.63985,1.6406,363400000.0
2008-07-10 16:51:00,1.6406,1.6406,1.64,1.64015,331700000.0
2008-07-10 16:52:00,1.6403,1.6405,1.64,1.64005,370600000.0
2008-07-10 16:53:00,1.64005,1.6405,1.64,1.6402,431900000.0
2008-07-10 16:54:00,1.6402,1.6407,1.64,1.6406,449100000.0
2008-07-10 16:55:00,1.6406,1.641,1.6406,1.64065,200000000.0
2008-07-10 16:56:00,1.6406,1.6408,1.6405,1.6405,153900000.0
2008-07-10 16:57:00,1.6405,1.6412,1.6405,1.6409,251200000.0
2008-07-10 16:58:00,1.6409,1.6412,1.64045,1.6407,329800000.0
2008-07-10 16:59:00,1.6407,1.6409,1.6396,1.6402,376100000.0
2008-07-10 17:00:00,1.6402,1.6408,1.6399,1.6408,235200000.0
2008-07-10 17:01:00,1.6408,1.6411,1.6405,1.64065,288200000.0
2008-07-10 17:02:00,1.6407,1.641,1.6403,1.6408,465500000.0
2008-07-10 17:03:00,1.6408,1.6409,1.6402,1.6403,534100000.0
2008-07-10 17:04:00,1.6403,1.6417,1.64025,1.6415,333600000.0
2008-07-10 17:05:00,1.6415,1.6417,1.64085,1.6414,447200000.0
2008-07-10 17:06:00,1.6414,1.6417,1.6412,1.6413,277600000.0
2008-07-10 17:07:00,1.6413,1.6418,1.6413,1.6417,542400000.0
2008-07-10 17:08:00,1.6416,1.6418,1.64115,1.6416,444700000.0
2008-07-10 17:09:00,1.6416,1.642,1.6414,1.64155,433000000.0
2008-07-10 17:10:00,1.6415,1.6417,1.6412,1.6415,259000000.0
2008-07-10 17:11:00,1.6415,1.6415,1.64115,1.6413,193300000.0
2008-07-10 17:12:00,1.6413,1.6416,1.641,1.6412,359600000.0
2008-07-10 17:13:00,1.6412,1.6413,1.64055,1.64055,451000000.0
2008-07-10 17:14:00,1.6405,1.6411,1.6405,1.6405,325900000.0
2008-07-10 17:15:00,1.6405,1.6411,1.6403,1.6407,289000000.0
2008-07-10 17:16:00,1.6407,1.6411,1.6406,1.641,240200000.0
2008-07-10 17:17:00,1.6411,1.6418,1.6411,1.6417,249100000.0
2008-07-10 17:18:00,1.6417,1.6421,1.6415,1.6417,153200000.0
2008-07-10 17:19:00,1.6417,1.6421,1.6413,1.6413,259100000.0
2008-07-10 17:20:00,1.6413,1.6415,1.641,1.6413,188100000.0
2008-07-10 17:21:00,1.6413,1.6415,1.6404,1.6406,368400000.0
2008-07-10 17:22:00,1.6407,1.6409,1.6403,1.6406,273200000.0
2008-07-10 17:23:00,1.6406,1.6408,1.6402,1.64025,345300000.0
2008-07-10 17:24:00,1.64025,1.6408,1.6402,1.64075,309200000.0
2008-07-10 17:25:00,1.6407,1.6407,1.6404,1.6406,224700000.0
2008-07-10 17:26:00,1.6406,1.6408,1.6404,1.6406,180600000.0
2008-07-10 17:27:00,1.6406,1.6407,1.6404,1.6406,183700000.0
2008-07-10 17:28:00,1.6406,1.6406,1.6403,1.6403,215400000.0
2008-07-10 17:29:00,1.6403,1.6406,1.6401,1.6402,159000000.0
2008-07-10 17:30:00,1.6403,1.6404,1.6399,1.6401,231800000.0
2008-07-10 17:31:00,1.6401,1.6401,1.6397,1.64,322400000.0
2008-07-10 17:32:00,1.6399,1.64,1.63955,1.6396,189500000.0
2008-07-10 17:33:00,1.6396,1.6399,1.6395,1.6397,381600000.0
2008-07-10 17:34:00,1.6396,1.6399,1.63955,1.6398,503400000.0
2008-07-10 17:35:00,1.6398,1.6399,1.6397,1.6398,178900000.0
2008-07-10 17:36:00,1.6399,1.6402,1.6398,1.6399,259400000.0
2008-07-10 17:37:00,1.6399,1.6399,1.6395,1.6395,558900000.0
2008-07-10 17:38:00,1.6395,1.6398,1.6394,1.6396,339900000.0
2008-07-10 17:39:00,1.6396,1.6398,1.6393,1.6396,302000000.0
2008-07-10 17:40:00,1.6396,1.64,1.6395,1.6396,264400000.0
2008-07-10 17:41:00,1.6395,1.64,1.6395,1.6398,310100000.0
2008-07-10 17:42:00,1.6398,1.6401,1.6397,1.6398,179000000.0
2008-07-10 17:43:00,1.6398,1.64045,1.6398,1.6404,94100000.0
2008-07-10 17:44:00,1.6403,1.6404,1.6397,1.6397,289300000.0
2008-07-10 17:45:00,1.6397,1.6398,1.6396,1.6398,68700000.0
2008-07-10 17:46:00,1.6398,1.6398,1.6388,1.639,230400000.0
2008-07-10 17:47:00,1.639,1.6394,1.6389,1.6393,271300000.0
2008-07-10 17:48:00,1.6393,1.6393,1.6387,1.6388,203900000.0
2008-07-10 17:49:00,1.6388,1.6392,1.6385,1.6392,71400000.0
2008-07-10 17:50:00,1.6392,1.6392,1.6389,1.63895,109400000.0
2008-07-10 17:51:00,1.6391,1.6392,1.63885,1.639,119700000.0
2008-07-10 17:52:00,1.63885,1.63905,1.6386,1.6389,236000000.0
2008-07-10 17:53:00,1.6389,1.6392,1.6386,1.6388,140600000.0
2008-07-10 17:54:00,1.63885,1.6389,1.6385,1.6388,107200000.0
2008-07-10 17:55:00,1.6388,1.6395,1.6386,1.63915,120300000.0
2008-07-10 17:56:00,1.6391,1.6394,1.63895,1.6391,71200000.0
2008-07-10 17:57:00,1.6391,1.6393,1.6391,1.63915,94300000.0
2008-07-10 17:58:00,1.6392,1.6394,1.6391,1.6394,110600000.0
2008-07-10 17:59:00,1.6393,1.6394,1.6388,1.6391,157200000.0
2008-07-10 18:00:00,1.6392,1.6392,1.63885,1.6389,69600000.0
2008-07-10 18:01:00,1.6389,1.6391,1.6387,1.6389,84000000.0
2008-07-10 18:02:00,1.6389,1.6389,1.6384,1.6384,83800000.0
2008-07-10 18:03:00,1.63845,1.6388,1.63845,1.6387,55200000.0
2008-07-10 18:04:00,1.6387,1.639,1.6384,1.639,79400000.0
2008-07-10 18:05:00,1.63885,1.63885,1.6385,1.6385,43200000.0
2008-07-10 18:06:00,1.6385,1.6386,1.63825,1.63855,74100000.0
2008-07-10 18:07:00,1.6385,1.63855,1.6381,1.6384,231400000.0
2008-07-10 18:08:00,1.63835,1.6386,1.6382,1.6386,168600000.0
2008-07-10 18:09:00,1.6386,1.6389,1.63845,1.63885,129400000.0
2008-07-10 18:10:00,1.6388,1.6388,1.63825,1.6386,67800000.0
2008-07-10 18:11:00,1.6386,1.63895,1.6386,1.6388,58000000.0
2008-07-10 18:12:00,1.6387,1.6388,1.6387,1.6387,46200000.0
2008-07-10 18:13:00,1.6387,1.6387,1.6384,1.6387,51500000.0
2008-07-10 18:14:00,1.6387,1.6387,1.6385,1.6385,37000000.0
2008-07-10 18:15:00,1.6385,1.6386,1.6385,1.6386,65400000.0
2008-07-10 18:16:00,1.6386,1.6386,1.63805,1.6382,108400000.0
2008-07-10 18:17:00,1.6382,1.6384,1.638,1.6381,230600000.0
2008-07-10 18:18:00,1.638,1.6381,1.6377,1.6379,157000000.0
2008-07-10 18:19:00,1.6379,1.6385,1.6379,1.6384,86500000.0
2008-07-10 18:20:00,1.6384,1.6384,1.638,1.638,44800000.0
2008-07-10 18:21:00,1.638,1.6383,1.638,1.6382,38300000.0
2008-07-10 18:22:00,1.6382,1.63825,1.6381,1.6381,33700000.0
2008-07-10 18:23:00,1.63815,1.6383,1.6381,1.6382,35800000.0
2008-07-10 18:24:00,1.6382,1.6383,1.6381,1.6383,28100000.0
2008-07-10 18:25:00,1.6383,1.6385,1.6381,1.6385,28800000.0
2008-07-10 18:26:00,1.6385,1.6388,1.6384,1.63865,263500000.0
2008-07-10 18:27:00,1.6387,1.639,1.6384,1.6384,129700000.0
2008-07-10 18:28:00,1.6385,1.6391,1.6385,1.639,138000000.0
2008-07-10 18:29:00,1.639,1.6392,1.639,1.6392,197800000.0
2008-07-10 18:30:00,1.6392,1.63945,1.63915,1.63935,172900000.0
2008-07-10 18:31:00,1.63935,1.6395,1.63935,1.6394,136400000.0
2008-07-10 18:32:00,1.6394,1.6395,1.6393,1.6393,69800000.0
2008-07-10 18:33:00,1.6393,1.6395,1.6393,1.6394,74400000.0
2008-07-10 18:34:00,1.6394,1.6394,1.6391,1.6394,44100000.0
2008-07-10 18:35:00,1.63965,1.6399,1.6394,1.6397,46700000.0
2008-07-10 18:36:00,1.6397,1.6399,1.6397,1.6398,19300000.0
2008-07-10 18:37:00,1.6398,1.6399,1.6398,1.6399,31900000.0
2008-07-10 18:38:00,1.6398,1.6399,1.6397,1.6399,48600000.0
2008-07-10 18:39:00,1.6399,1.6402,1.6399,1.6401,55700000.0
2008-07-10 18:40:00,1.6401,1.6401,1.6397,1.6397,42300000.0
2008-07-10 18:41:00,1.6397,1.6399,1.6397,1.6399,40500000.0
2008-07-10 18:42:00,1.6398,1.6399,1.6396,1.6396,77500000.0
2008-07-10 18:43:00,1.6396,1.6396,1.6396,1.6396,14400000.0
2008-07-10 18:44:00,1.6396,1.6398,1.6395,1.6398,134900000.0
2008-07-10 18:45:00,1.6398,1.64,1.6397,1.6399,44000000.0
2008-07-10 18:46:00,1.6399,1.6409,1.6399,1.6407,176700000.0
2008-07-10 18:47:00,1.6407,1.6411,1.6402,1.6408,332900000.0
2008-07-10 18:48:00,1.6406,1.6408,1.6404,1.64055,209000000.0
2008-07-10 18:49:00,1.6406,1.6408,1.6405,1.6407,232000000.0
2008-07-10 18:50:00,1.6407,1.6408,1.6401,1.64045,225700000.0
2008-07-10 18:51:00,1.6405,1.6407,1.64035,1.6406,168700000.0
2008-07-10 18:52:00,1.6406,1.6408,1.6403,1.6408,115700000.0
2008-07-10 18:53:00,1.6408,1.6411,1.6408,1.6409,144000000.0
2008-07-10 18:54:00,1.6409,1.6409,1.6406,1.6409,138700000.0
2008-07-10 18:55:00,1.6409,1.6409,1.6406,1.6406,22500000.0
2008-07-10 18:56:00,1.6406,1.6407,1.6404,1.6405,101900000.0
2008-07-10 18:57:00,1.6405,1.6406,1.6403,1.6403,68200000.0
2008-07-10 18:58:00,1.6403,1.6405,1.64025,1.6405,81900000.0
2008-07-10 18:59:00,1.6405,1.6406,1.6405,1.6405,9000000.0
2008-07-10 19:00:00,1.6404,1.6404,1.64,1.64015,169200000.0
2008-07-10 19:01:00,1.6402,1.6405,1.6402,1.6404,54200000.0
2008-07-10 19:02:00,1.6404,1.6406,1.6404,1.6405,22200000.0
2008-07-10 19:03:00,1.6405,1.6405,1.6405,1.6405,13800000.0
2008-07-10 19:04:00,1.6405,1.6405,1.6402,1.6402,45400000.0
2008-07-10 19:05:00,1.6403,1.6405,1.6403,1.6405,43300000.0
2008-07-10 19:06:00,1.6405,1.6412,1.6403,1.6411,108000000.0
2008-07-10 19:07:00,1.6411,1.6411,1.6402,1.6408,267400000.0
2008-07-10 19:08:00,1.6409,1.641,1.6405,1.64055,94200000.0
2008-07-10 19:09:00,1.6405,1.6409,1.6405,1.6408,84200000.0
2008-07-10 19:10:00,1.6407,1.641,1.6406,1.6406,195700000.0
2008-07-10 19:11:00,1.6406,1.6406,1.6405,1.6405,53500000.0
2008-07-10 19:12:00,1.6405,1.6408,1.6405,1.6407,51500000.0
2008-07-10 19:13:00,1.6407,1.6407,1.6405,1.6405,65300000.0
2008-07-10 19:14:00,1.64045,1.6407,1.6403,1.6404,120900000.0
2008-07-10 19:15:00,1.6404,1.6406,1.63995,1.6401,100000000.0
2008-07-10 19:16:00,1.6401,1.6402,1.64,1.64005,58700000.0
2008-07-10 19:17:00,1.64005,1.6403,1.64005,1.6401,211900000.0
2008-07-10 19:18:00,1.64015,1.6402,1.64,1.6402,54300000.0
2008-07-10 19:19:00,1.64025,1.6404,1.6402,1.64025,137700000.0
2008-07-10 19:20:00,1.64025,1.6408,1.6402,1.64075,222200000.0
2008-07-10 19:21:00,1.6407,1.6408,1.6405,1.6405,133300000.0
2008-07-10 19:22:00,1.64055,1.641,1.64055,1.6409,109000000.0
2008-07-10 19:23:00,1.6409,1.6413,1.6409,1.6412,26100000.0
2008-07-10 19:24:00,1.6411,1.6413,1.641,1.6411,100200000.0
2008-07-10 19:25:00,1.6411,1.6411,1.6411,1.6411,3600000.0
2008-07-10 19:26:00,1.6411,1.6412,1.6409,1.641,101300000.0
2008-07-10 19:27:00,1.641,1.641,1.6408,1.6408,51500000.0
2008-07-10 19:28:00,1.6408,1.6408,1.6404,1.6405,66900000.0
2008-07-10 19:29:00,1.6405,1.6406,1.6404,1.6406,42000000.0
2008-07-10 19:30:00,1.6406,1.6406,1.6403,1.6404,21800000.0
2008-07-10 19:31:00,1.6404,1.6404,1.6404,1.6404,6000000.0
2008-07-10 19:32:00,1.6404,1.6404,1.6401,1.6402,16700000.0
2008-07-10 19:33:00,1.6402,1.6404,1.6401,1.6402,31200000.0
2008-07-10 19:34:00,1.6401,1.6404,1.6401,1.6403,13000000.0
2008-07-10 19:35:00,1.6403,1.6403,1.64,1.6401,45100000.0
2008-07-10 19:36:00,1.6401,1.6402,1.64,1.6402,73600000.0
2008-07-10 19:37:00,1.6402,1.6404,1.6402,1.6404,54900000.0
2008-07-10 19:38:00,1.6404,1.6405,1.64025,1.6404,51900000.0
2008-07-10 19:39:00,1.6404,1.6404,1.6402,1.6402,90400000.0
2008-07-10 19:40:00,1.6402,1.6405,1.6402,1.6405,38400000.0
2008-07-10 19:41:00,1.6403,1.6403,1.6399,1.64,91700000.0
2008-07-10 19:42:00,1.64,1.6402,1.64,1.64,58800000.0
2008-07-10 19:43:00,1.64,1.6401,1.6399,1.6399,39400000.0
2008-07-10 19:44:00,1.6399,1.6401,1.6398,1.6399,91800000.0
2008-07-10 19:45:00,1.6399,1.6401,1.6397,1.6399,139100000.0
2008-07-10 19:46:00,1.6399,1.6399,1.6399,1.6399,38300000.0
2008-07-10 19:47:00,1.6399,1.64,1.6399,1.64,61000000.0
2008-07-10 19:48:00,1.64,1.6401,1.64,1.64,17000000.0
2008-07-10 19:49:00,1.6399,1.6399,1.6399,1.6399,9100000.0
2008-07-10 19:50:00,1.6399,1.64,1.6398,1.64,16200000.0
2008-07-10 19:51:00,1.64,1.64,1.6399,1.6399,29100000.0
2008-07-10 19:52:00,1.6399,1.6399,1.6396,1.6398,154600000.0
2008-07-10 19:53:00,1.6398,1.6399,1.6398,1.6398,49700000.0
2008-07-10 19:54:00,1.6398,1.6401,1.6398,1.6399,166300000.0
2008-07-10 19:55:00,1.6398,1.64,1.6396,1.6398,114100000.0
2008-07-10 19:56:00,1.6398,1.6399,1.6396,1.6398,67600000.0
2008-07-10 19:57:00,1.6399,1.6399,1.6395,1.6397,156300000.0
2008-07-10 19:58:00,1.6397,1.6397,1.6394,1.6396,42800000.0
2008-07-10 19:59:00,1.6395,1.6396,1.6395,1.6396,18100000.0
2008-07-10 20:00:00,1.6396,1.6409,1.6396,1.6405,111900000.0
2008-07-10 20:01:00,1.6405,1.6409,1.6405,1.6407,106000000.0
2008-07-10 20:02:00,1.6406,1.6407,1.6403,1.6407,179800000.0
2008-07-10 20:03:00,1.6407,1.6409,1.6407,1.6408,5000000.0
2008-07-10 20:04:00,1.6408,1.6409,1.6407,1.6408,22300000.0
2008-07-10 20:05:00,1.6408,1.6411,1.6407,1.641,60800000.0
2008-07-10 20:06:00,1.641,1.6411,1.6408,1.6408,47400000.0
2008-07-10 20:07:00,1.6408,1.6409,1.6407,1.6409,23800000.0
2008-07-10 20:08:00,1.6408,1.6411,1.6408,1.641,38400000.0
2008-07-10 20:09:00,1.6409,1.641,1.6408,1.6409,23200000.0
2008-07-10 20:10:00,1.641,1.641,1.6409,1.6409,45100000.0
2008-07-10 20:11:00,1.6409,1.6412,1.6407,1.6412,53200000.0
2008-07-10 20:12:00,1.6412,1.6412,1.6409,1.6409,35000000.0
2008-07-10 20:13:00,1.6409,1.641,1.6408,1.641,28500000.0
2008-07-10 20:14:00,1.641,1.641,1.6408,1.6408,41400000.0
2008-07-10 20:15:00,1.6408,1.6411,1.6408,1.6411,95300000.0
2008-07-10 20:16:00,1.6411,1.6411,1.6409,1.6409,24200000.0
2008-07-10 20:17:00,1.6409,1.6409,1.6408,1.6408,20400000.0
2008-07-10 20:18:00,1.6408,1.6408,1.6403,1.6408,62600000.0
2008-07-10 20:19:00,1.6408,1.6408,1.6406,1.6407,15800000.0
2008-07-10 20:20:00,1.6407,1.641,1.6407,1.6409,29600000.0
2008-07-10 20:21:00,1.6409,1.6411,1.6407,1.641,65000000.0
2008-07-10 20:22:00,1.641,1.6411,1.6408,1.641,50800000.0
2008-07-10 20:23:00,1.641,1.6412,1.641,1.6411,39500000.0
2008-07-10 20:24:00,1.6411,1.6411,1.641,1.6411,45100000.0
2008-07-10 20:25:00,1.6411,1.6415,1.6409,1.6411,122500000.0
2008-07-10 20:26:00,1.6411,1.6418,1.641,1.6414,178100000.0
2008-07-10 20:27:00,1.6414,1.6414,1.64045,1.6412,344400000.0
2008-07-10 20:28:00,1.6412,1.6413,1.6409,1.6411,273900000.0
2008-07-10 20:29:00,1.6411,1.6413,1.6408,1.6408,126300000.0
2008-07-10 20:30:00,1.6408,1.6412,1.6407,1.6408,138100000.0
2008-07-10 20:31:00,1.6409,1.6411,1.6407,1.64075,163300000.0
2008-07-10 20:32:00,1.6408,1.6413,1.6405,1.6408,138900000.0
2008-07-10 20:33:00,1.6409,1.641,1.6406,1.6409,115400000.0
2008-07-10 20:34:00,1.641,1.6412,1.6406,1.64065,148200000.0
2008-07-10 20:35:00,1.6406,1.641,1.6406,1.641,82500000.0
2008-07-10 20:36:00,1.6411,1.6412,1.6408,1.6412,117200000.0
2008-07-10 20:37:00,1.6411,1.6411,1.64085,1.6409,129000000.0
2008-07-10 20:38:00,1.6409,1.6411,1.6408,1.6411,72400000.0
2008-07-10 20:39:00,1.6411,1.6412,1.6408,1.641,157900000.0
2008-07-10 20:40:00,1.641,1.6411,1.6407,1.6409,122200000.0
2008-07-10 20:41:00,1.6409,1.6414,1.6406,1.6414,143100000.0
2008-07-10 20:42:00,1.6414,1.6415,1.6413,1.6415,33800000.0
2008-07-10 20:43:00,1.6415,1.6416,1.641,1.641,74300000.0
2008-07-10 20:44:00,1.641,1.6414,1.641,1.6413,102200000.0
2008-07-10 20:45:00,1.64135,1.6416,1.641,1.6411,172600000.0
2008-07-10 20:46:00,1.6411,1.6413,1.6405,1.6408,242300000.0
2008-07-10 20:47:00,1.6408,1.6412,1.6406,1.64105,181500000.0
2008-07-10 20:48:00,1.6412,1.6413,1.6411,1.6412,77800000.0
2008-07-10 20:49:00,1.6411,1.6412,1.6408,1.6409,78800000.0
2008-07-10 20:50:00,1.6409,1.6412,1.6408,1.6409,125700000.0
2008-07-10 20:51:00,1.6409,1.6409,1.64075,1.64075,64700000.0
2008-07-10 20:52:00,1.6406,1.6408,1.6405,1.6406,67900000.0
2008-07-10 20:53:00,1.6406,1.6409,1.6404,1.6405,88800000.0
2008-07-10 20:54:00,1.6405,1.6407,1.64,1.6401,168000000.0
2008-07-10 20:55:00,1.6401,1.6402,1.64,1.6401,51000000.0
2008-07-10 20:56:00,1.6401,1.6401,1.6395,1.6398,128700000.0
2008-07-10 20:57:00,1.6398,1.6401,1.6398,1.6401,298400000.0
2008-07-10 20:58:00,1.64005,1.6402,1.6399,1.6399,181800000.0
2008-07-10 20:59:00,1.6401,1.6405,1.63995,1.6404,226000000.0
2008-07-10 21:00:00,1.6404,1.6405,1.63975,1.6401,177700000.0
2008-07-10 21:01:00,1.6401,1.6403,1.6399,1.64,125000000.0
2008-07-10 21:02:00,1.64,1.64,1.6396,1.6396,96800000.0
2008-07-10 21:03:00,1.6396,1.6398,1.6395,1.6398,72900000.0
2008-07-10 21:04:00,1.6398,1.6398,1.6395,1.6395,42300000.0
2008-07-10 21:05:00,1.6394,1.64,1.6393,1.64,100200000.0
2008-07-10 21:06:00,1.64,1.64,1.6396,1.6396,70600000.0
2008-07-10 21:07:00,1.6397,1.6399,1.6397,1.6398,25000000.0
2008-07-10 21:08:00,1.6399,1.6399,1.6397,1.6397,16800000.0
2008-07-10 21:09:00,1.6397,1.6399,1.6393,1.6394,49200000.0
2008-07-10 21:10:00,1.6394,1.6394,1.6389,1.6389,26200000.0
2008-07-10 21:11:00,1.639,1.6392,1.639,1.639,28400000.0
2008-07-10 21:12:00,1.639,1.63915,1.63895,1.639,61500000.0
2008-07-10 21:13:00,1.639,1.6393,1.6389,1.6391,109500000.0
2008-07-10 21:14:00,1.6391,1.6391,1.639,1.6391,12800000.0
2008-07-10 21:15:00,1.6391,1.6397,1.639,1.6393,63000000.0
2008-07-10 21:16:00,1.6393,1.63965,1.6393,1.63965,52400000.0
2008-07-10 21:17:00,1.63965,1.63975,1.63955,1.6396,39300000.0
2008-07-10 21:18:00,1.6397,1.6403,1.6397,1.64,83400000.0
2008-07-10 21:19:00,1.63995,1.63995,1.6397,1.6398,40500000.0
2008-07-10 21:20:00,1.63965,1.6397,1.63965,1.6397,8200000.0
2008-07-10 21:21:00,1.63975,1.63985,1.6397,1.63975,20600000.0
2008-07-10 21:22:00,1.6396,1.63965,1.6395,1.6396,21200000.0
2008-07-10 21:23:00,1.6397,1.6398,1.63955,1.6396,59800000.0
2008-07-10 21:24:00,1.63965,1.6399,1.6396,1.6397,166300000.0
2008-07-10 21:25:00,1.6397,1.6399,1.6396,1.6397,60300000.0
2008-07-10 21:26:00,1.6397,1.6399,1.6397,1.6399,62900000.0
2008-07-10 21:27:00,1.6399,1.6402,1.6399,1.64,74400000.0
2008-07-10 21:28:00,1.64005,1.64015,1.64005,1.6401,16600000.0
2008-07-10 21:29:00,1.6401,1.6401,1.63955,1.6396,57000000.0
2008-07-10 21:30:00,1.6396,1.6401,1.6396,1.64,95900000.0
2008-07-10 21:31:00,1.6399,1.64,1.6399,1.64,24300000.0
2008-07-10 21:32:00,1.64,1.6405,1.64,1.6405,38400000.0
2008-07-10 21:33:00,1.6405,1.6406,1.6402,1.6406,96000000.0
2008-07-10 21:34:00,1.6406,1.6407,1.64035,1.64035,55000000.0
2008-07-10 21:35:00,1.64035,1.6406,1.64035,1.6406,21200000.0
2008-07-10 21:36:00,1.64065,1.6408,1.6406,1.6407,18400000.0
2008-07-10 21:37:00,1.6407,1.64075,1.6406,1.6407,56800000.0
2008-07-10 21:38:00,1.64065,1.6407,1.6406,1.6407,17500000.0
2008-07-10 21:39:00,1.6407,1.6407,1.6406,1.6406,16900000.0
2008-07-10 21:40:00,1.64065,1.6413,1.64065,1.6411,114600000.0
2008-07-10 21:41:00,1.64125,1.64125,1.6411,1.6411,60500000.0
2008-07-10 21:42:00,1.6412,1.64135,1.64115,1.64135,39200000.0
2008-07-10 21:43:00,1.6413,1.6413,1.64115,1.6412,67800000.0
2008-07-10 21:44:00,1.64115,1.6414,1.64115,1.6413,156400000.0
2008-07-10 21:45:00,1.6413,1.6414,1.6409,1.6411,63900000.0
2008-07-10 21:46:00,1.6411,1.6411,1.641,1.6411,81300000.0
2008-07-10 21:47:00,1.64115,1.6413,1.6411,1.6412,24500000.0
2008-07-10 21:48:00,1.6412,1.6412,1.6409,1.641,24400000.0
2008-07-10 21:49:00,1.641,1.641,1.6404,1.6408,114900000.0
2008-07-10 21:50:00,1.6408,1.641,1.6406,1.64085,61000000.0
2008-07-10 21:51:00,1.64085,1.641,1.64085,1.641,64700000.0
2008-07-10 21:52:00,1.641,1.6411,1.6406,1.6411,70600000.0
2008-07-10 21:53:00,1.6411,1.6411,1.6409,1.6409,49500000.0
2008-07-10 21:54:00,1.6409,1.6409,1.6407,1.6407,25300000.0
2008-07-10 21:55:00,1.6407,1.6408,1.6406,1.6406,13800000.0
2008-07-10 21:56:00,1.6406,1.6406,1.6406,1.6406,4600000.0
2008-07-10 21:57:00,1.6406,1.6407,1.6405,1.6407,24500000.0
2008-07-10 21:58:00,1.6406,1.6407,1.6406,1.6406,49700000.0
2008-07-10 21:59:00,1.6406,1.6408,1.6402,1.6403,39800000.0
2008-07-10 22:00:00,1.6403,1.6403,1.6403,1.6403,5000000.0
2008-07-10 22:01:00,1.6402,1.6403,1.6402,1.6403,13600000.0
2008-07-10 22:02:00,1.6401,1.6404,1.6401,1.6404,22400000.0
2008-07-10 22:03:00,1.6404,1.6406,1.6404,1.6406,27000000.0
2008-07-10 22:04:00,1.6406,1.6407,1.6402,1.64025,31400000.0
2008-07-10 22:05:00,1.6403,1.6405,1.6401,1.6401,36900000.0
2008-07-10 22:06:00,1.64015,1.6405,1.64015,1.6404,20200000.0
2008-07-10 22:07:00,1.6404,1.6408,1.6404,1.6406,50700000.0
2008-07-10 22:08:00,1.6406,1.6406,1.6401,1.6405,182900000.0
2008-07-10 22:09:00,1.6404,1.6404,1.64025,1.64025,24700000.0
2008-07-10 22:10:00,1.64025,1.6404,1.64025,1.6404,27600000.0
2008-07-10 22:11:00,1.6404,1.6405,1.6402,1.6404,42800000.0
2008-07-10 22:12:00,1.6405,1.6407,1.6405,1.6407,43400000.0
2008-07-10 22:13:00,1.6407,1.6407,1.6406,1.6407,30100000.0
2008-07-10 22:14:00,1.6407,1.6407,1.6406,1.6406,10000000.0
2008-07-10 22:15:00,1.64055,1.6406,1.64045,1.64045,31200000.0
2008-07-10 22:16:00,1.6405,1.6405,1.6404,1.6404,16000000.0
2008-07-10 22:17:00,1.6404,1.6404,1.64015,1.64015,31400000.0
2008-07-10 22:18:00,1.64015,1.64015,1.6401,1.64015,85400000.0
2008-07-10 22:19:00,1.64015,1.6402,1.6401,1.64015,38800000.0
2008-07-10 22:20:00,1.64015,1.64025,1.6401,1.64025,67200000.0
2008-07-10 22:21:00,1.64025,1.64025,1.6401,1.6401,38400000.0
2008-07-10 22:22:00,1.6401,1.6402,1.6401,1.6402,14800000.0
2008-07-10 22:23:00,1.6402,1.6402,1.63995,1.64,64500000.0
2008-07-10 22:24:00,1.64,1.64005,1.63995,1.63995,95000000.0
2008-07-10 22:25:00,1.64005,1.64005,1.6399,1.63995,33800000.0
2008-07-10 22:26:00,1.6399,1.6402,1.6399,1.64,54600000.0
2008-07-10 22:27:00,1.64,1.6402,1.64,1.6401,16900000.0
2008-07-10 22:28:00,1.6401,1.6401,1.6399,1.64,40100000.0
2008-07-10 22:29:00,1.64,1.64,1.6399,1.64,10700000.0
2008-07-10 22:30:00,1.64,1.64,1.64,1.64,3600000.0
2008-07-10 22:31:00,1.64,1.64,1.64,1.64,2200000.0
2008-07-10 22:32:00,1.64,1.64,1.6399,1.6399,3200000.0
2008-07-10 22:33:00,1.6399,1.64,1.6399,1.64,6000000.0
2008-07-10 22:34:00,1.64,1.6402,1.63975,1.63985,21200000.0
2008-07-10 22:35:00,1.6399,1.6403,1.6399,1.64005,31000000.0
2008-07-10 22:36:00,1.64025,1.64025,1.6399,1.64015,70500000.0
2008-07-10 22:37:00,1.6402,1.6407,1.6402,1.6406,35000000.0
2008-07-10 22:38:00,1.6406,1.64085,1.64035,1.6405,122500000.0
2008-07-10 22:39:00,1.6405,1.6405,1.64015,1.64015,16200000.0
2008-07-10 22:40:00,1.6401,1.64015,1.63975,1.64005,37800000.0
2008-07-10 22:41:00,1.64,1.64005,1.6399,1.64,29000000.0
2008-07-10 22:42:00,1.64,1.6404,1.64,1.64,31400000.0
2008-07-10 22:43:00,1.64,1.6401,1.6397,1.6401,36400000.0
2008-07-10 22:44:00,1.6401,1.6403,1.6397,1.6397,28200000.0
2008-07-10 22:45:00,1.6397,1.6401,1.6396,1.6401,29300000.0
2008-07-10 22:46:00,1.64,1.6402,1.6399,1.64,36600000.0
2008-07-10 22:47:00,1.64,1.6402,1.6397,1.6397,47600000.0
2008-07-10 22:48:00,1.6397,1.6401,1.6397,1.6397,28200000.0
2008-07-10 22:49:00,1.63985,1.6399,1.6397,1.6397,23800000.0
2008-07-10 22:50:00,1.6397,1.64,1.6397,1.6397,15200000.0
2008-07-10 22:51:00,1.6396,1.6398,1.6396,1.6397,9600000.0
2008-07-10 22:52:00,1.6397,1.64,1.6397,1.6397,14400000.0
2008-07-10 22:53:00,1.6398,1.6398,1.6396,1.63975,25600000.0
2008-07-10 22:54:00,1.6398,1.64,1.6398,1.64,12200000.0
2008-07-10 22:55:00,1.64,1.64,1.6396,1.6396,17400000.0
2008-07-10 22:56:00,1.6397,1.6401,1.6397,1.6401,15200000.0
2008-07-10 22:57:00,1.6401,1.641,1.64,1.641,40100000.0
2008-07-10 22:58:00,1.641,1.641,1.6409,1.6409,13600000.0
2008-07-10 22:59:00,1.6407,1.6411,1.6405,1.6406,119800000.0
2008-07-10 23:00:00,1.6406,1.641,1.6405,1.6407,148200000.0
2008-07-10 23:01:00,1.6407,1.6413,1.6407,1.6408,222300000.0
2008-07-10 23:02:00,1.6408,1.6413,1.6407,1.6411,62300000.0
2008-07-10 23:03:00,1.641,1.6412,1.6408,1.641,18000000.0
2008-07-10 23:04:00,1.6411,1.6411,1.6408,1.6408,8000000.0
2008-07-10 23:05:00,1.6408,1.64115,1.64065,1.64065,37400000.0
2008-07-10 23:06:00,1.64085,1.6409,1.6398,1.6404,38600000.0
2008-07-10 23:07:00,1.64035,1.64035,1.64015,1.6403,16000000.0
2008-07-10 23:08:00,1.64035,1.64045,1.6403,1.64045,5000000.0
2008-07-10 23:09:00,1.64035,1.64045,1.64035,1.64045,3000000.0
2008-07-10 23:10:00,1.6404,1.6404,1.6404,1.6404,1000000.0
2008-07-10 23:11:00,1.64035,1.6407,1.64025,1.64065,13000000.0
2008-07-10 23:12:00,1.6406,1.6407,1.6406,1.6407,3000000.0
2008-07-10 23:13:00,1.6406,1.6407,1.64045,1.64045,22000000.0
2008-07-10 23:14:00,1.6404,1.6405,1.6404,1.64045,3000000.0
2008-07-10 23:15:00,1.64035,1.64035,1.6403,1.6403,4000000.0
2008-07-10 23:16:00,1.6401,1.6401,1.6397,1.6401,47700000.0
2008-07-10 23:17:00,1.64,1.6401,1.6398,1.6399,13400000.0
2008-07-10 23:18:00,1.6399,1.6404,1.6396,1.64035,31400000.0
2008-07-10 23:19:00,1.64025,1.64035,1.6401,1.6403,24100000.0
2008-07-10 23:20:00,1.64025,1.6404,1.64,1.6403,22600000.0
2008-07-10 23:21:00,1.64035,1.64035,1.64025,1.64025,3000000.0
2008-07-10 23:22:00,1.6402,1.64085,1.6402,1.6403,44800000.0
2008-07-10 23:23:00,1.64035,1.6405,1.6403,1.6405,32600000.0
2008-07-10 23:24:00,1.64065,1.6411,1.6397,1.6411,110500000.0
2008-07-10 23:25:00,1.64105,1.64115,1.64085,1.6409,15000000.0
2008-07-10 23:26:00,1.64115,1.64125,1.64075,1.6408,26000000.0
2008-07-10 23:27:00,1.64075,1.6408,1.64075,1.6408,8800000.0
2008-07-10 23:28:00,1.6408,1.6413,1.6408,1.6411,32600000.0
2008-07-10 23:29:00,1.6411,1.6413,1.64105,1.6413,27800000.0
2008-07-10 23:30:00,1.6413,1.6413,1.6411,1.6411,4200000.0
2008-07-10 23:31:00,1.6412,1.6412,1.641,1.641,9000000.0
2008-07-10 23:32:00,1.641,1.6416,1.641,1.6413,28300000.0
2008-07-10 23:33:00,1.6413,1.64195,1.6413,1.6416,188800000.0
2008-07-10 23:34:00,1.6416,1.6416,1.6411,1.6414,76600000.0
2008-07-10 23:35:00,1.6414,1.6416,1.6414,1.6416,78500000.0
2008-07-10 23:36:00,1.6417,1.6417,1.6411,1.6411,29700000.0
2008-07-10 23:37:00,1.6411,1.64125,1.6411,1.6412,43800000.0
2008-07-10 23:38:00,1.6412,1.6417,1.64115,1.6417,62800000.0
2008-07-10 23:39:00,1.6416,1.6417,1.6416,1.6417,12900000.0
2008-07-10 23:40:00,1.6416,1.642,1.6416,1.64185,39200000.0
2008-07-10 23:41:00,1.6419,1.6421,1.6416,1.6418,24300000.0
2008-07-10 23:42:00,1.6415,1.6416,1.6415,1.6416,3100000.0
2008-07-10 23:43:00,1.6416,1.6416,1.6416,1.6416,3100000.0
2008-07-10 23:44:00,1.6416,1.6416,1.6416,1.6416,3200000.0
2008-07-10 23:46:00,1.6416,1.6416,1.6415,1.6415,3200000.0
2008-07-10 23:47:00,1.6416,1.6416,1.6415,1.6416,3000000.0
2008-07-10 23:48:00,1.6416,1.6416,1.6416,1.6416,3000000.0
2008-07-10 23:49:00,1.64145,1.6416,1.6414,1.6416,24500000.0
2008-07-10 23:50:00,1.6417,1.6417,1.6416,1.6416,2000000.0
2008-07-10 23:51:00,1.6416,1.6416,1.6416,1.6416,2000000.0
2008-07-10 23:52:00,1.6413,1.6413,1.6413,1.6413,14800000.0
2008-07-10 23:54:00,1.6416,1.6416,1.6413,1.6416,14800000.0
2008-07-10 23:55:00,1.6416,1.6416,1.6416,1.6416,4000000.0
2008-07-10 23:56:00,1.6416,1.6418,1.6416,1.6418,5000000.0
2008-07-10 23:57:00,1.642,1.642,1.642,1.642,2000000.0
2008-07-10 23:58:00,1.642,1.642,1.642,1.642,4000000.0
2008-07-10 23:59:00,1.642,1.642,1.6414,1.6414,13800000.0
2008-07-11 00:00:00,1.6414,1.6414,1.6412,1.6413,214800000.0
2008-07-11 00:01:00,1.6413,1.6414,1.6413,1.6414,2000000.0
2008-07-11 00:02:00,1.6415,1.6415,1.64115,1.6413,85400000.0
2008-07-11 00:03:00,1.6413,1.6413,1.6412,1.6413,4000000.0
2008-07-11 00:04:00,1.6412,1.6415,1.6411,1.6412,37800000.0
2008-07-11 00:05:00,1.6413,1.6413,1.6412,1.6412,5200000.0
2008-07-11 00:06:00,1.6413,1.6414,1.6412,1.6412,38300000.0
2008-07-11 00:07:00,1.6413,1.6413,1.6413,1.6413,12200000.0
2008-07-11 00:08:00,1.6413,1.6413,1.641,1.6412,62700000.0
2008-07-11 00:09:00,1.6412,1.6412,1.6407,1.6407,66700000.0
2008-07-11 00:10:00,1.6408,1.6408,1.6404,1.6406,32400000.0
2008-07-11 00:11:00,1.6406,1.64065,1.6403,1.64065,45000000.0
2008-07-11 00:12:00,1.6406,1.6406,1.6403,1.6404,112700000.0
2008-07-11 00:13:00,1.6404,1.6407,1.6404,1.6407,41000000.0
2008-07-11 00:14:00,1.6407,1.6407,1.6406,1.6406,66800000.0
2008-07-11 00:15:00,1.6406,1.6406,1.6406,1.6406,87700000.0
2008-07-11 00:16:00,1.6406,1.641,1.6404,1.6405,40300000.0
2008-07-11 00:17:00,1.6404,1.6405,1.6403,1.6404,59800000.0
2008-07-11 00:18:00,1.6403,1.6404,1.6402,1.6403,90200000.0
2008-07-11 00:19:00,1.6403,1.6403,1.6403,1.6403,3000000.0
2008-07-11 00:20:00,1.6404,1.6406,1.6404,1.6406,9200000.0
2008-07-11 00:21:00,1.6407,1.6413,1.6404,1.6407,48400000.0
2008-07-11 00:22:00,1.6408,1.6408,1.6407,1.6408,18600000.0
2008-07-11 00:23:00,1.6409,1.6412,1.6409,1.6412,10400000.0
2008-07-11 00:24:00,1.6412,1.6412,1.641,1.641,2000000.0
2008-07-11 00:25:00,1.6407,1.6407,1.6407,1.6407,52400000.0
2008-07-11 00:27:00,1.641,1.641,1.6408,1.641,52400000.0
2008-07-11 00:28:00,1.641,1.64135,1.6408,1.6413,31100000.0
2008-07-11 00:29:00,1.6413,1.6415,1.64105,1.6412,66200000.0
2008-07-11 00:30:00,1.6412,1.6412,1.6408,1.6412,72300000.0
2008-07-11 00:31:00,1.6412,1.6414,1.6409,1.641,73200000.0
2008-07-11 00:32:00,1.6409,1.6412,1.64085,1.641,31400000.0
2008-07-11 00:33:00,1.64105,1.64105,1.6409,1.641,67200000.0
2008-07-11 00:34:00,1.641,1.6412,1.6409,1.6412,108600000.0
2008-07-11 00:35:00,1.6411,1.6412,1.6411,1.6412,9900000.0
2008-07-11 00:36:00,1.6411,1.6412,1.64105,1.64105,53500000.0
2008-07-11 00:37:00,1.6411,1.6413,1.64105,1.6413,18000000.0
2008-07-11 00:38:00,1.6413,1.6414,1.6413,1.6413,9000000.0
2008-07-11 00:39:00,1.6413,1.6413,1.6413,1.6413,5000000.0
2008-07-11 00:40:00,1.6413,1.6414,1.6412,1.6413,15400000.0
2008-07-11 00:41:00,1.6412,1.6412,1.641,1.6411,22000000.0
2008-07-11 00:42:00,1.6412,1.6412,1.6411,1.6411,19000000.0
2008-07-11 00:43:00,1.6411,1.6413,1.6411,1.6413,7800000.0
2008-07-11 00:44:00,1.6413,1.6414,1.6411,1.6412,83200000.0
2008-07-11 00:45:00,1.64125,1.6413,1.6412,1.6412,6000000.0
2008-07-11 00:46:00,1.6412,1.6412,1.6412,1.6412,12000000.0
2008-07-11 00:47:00,1.6412,1.6416,1.641,1.6414,69800000.0
2008-07-11 00:48:00,1.6414,1.6414,1.6412,1.6413,36900000.0
2008-07-11 00:49:00,1.6413,1.6414,1.6412,1.6414,34900000.0
2008-07-11 00:50:00,1.6414,1.6414,1.6412,1.6413,30000000.0
2008-07-11 00:51:00,1.6412,1.6412,1.6412,1.6412,2000000.0
2008-07-11 00:52:00,1.6412,1.6412,1.6411,1.6411,2000000.0
2008-07-11 00:53:00,1.6411,1.6411,1.6411,1.6411,2000000.0
2008-07-11 00:54:00,1.6411,1.6411,1.6411,1.6411,7500000.0
2008-07-11 00:55:00,1.6411,1.6411,1.6409,1.6409,13000000.0
2008-07-11 00:56:00,1.6409,1.6414,1.6409,1.6414,42500000.0
2008-07-11 00:57:00,1.6414,1.6414,1.6414,1.6414,3600000.0
2008-07-11 00:58:00,1.6414,1.6418,1.6414,1.6418,19300000.0
2008-07-11 00:59:00,1.64165,1.6419,1.64165,1.6419,62100000.0
2008-07-11 01:00:00,1.6417,1.642,1.6417,1.6418,49800000.0
2008-07-11 01:01:00,1.6418,1.6421,1.6418,1.6421,50100000.0
2008-07-11 01:02:00,1.6421,1.6423,1.6419,1.6419,15100000.0
2008-07-11 01:03:00,1.6419,1.6421,1.6418,1.6419,21600000.0
2008-07-11 01:04:00,1.6419,1.6419,1.6418,1.6419,6000000.0
2008-07-11 01:05:00,1.6419,1.6419,1.6419,1.6419,1000000.0
2008-07-11 01:06:00,1.6417,1.6418,1.6416,1.6418,14600000.0
2008-07-11 01:07:00,1.6417,1.6418,1.6417,1.6418,13600000.0
2008-07-11 01:08:00,1.6418,1.6418,1.6417,1.6418,9400000.0
2008-07-11 01:09:00,1.6418,1.6418,1.6415,1.6417,31400000.0
2008-07-11 01:10:00,1.6417,1.6418,1.6415,1.6418,21200000.0
2008-07-11 01:11:00,1.6418,1.6418,1.6416,1.6416,7000000.0
2008-07-11 01:12:00,1.6416,1.6416,1.6416,1.6416,3600000.0
2008-07-11 01:13:00,1.6415,1.6415,1.6414,1.6414,7200000.0
2008-07-11 01:14:00,1.6413,1.6415,1.6408,1.6415,100100000.0
2008-07-11 01:15:00,1.6415,1.6415,1.64095,1.6411,60100000.0
2008-07-11 01:16:00,1.641,1.6412,1.641,1.6412,15600000.0
2008-07-11 01:17:00,1.6411,1.6411,1.641,1.641,44000000.0
2008-07-11 01:18:00,1.641,1.641,1.6408,1.6409,59700000.0
2008-07-11 01:19:00,1.6409,1.6409,1.6408,1.64085,31200000.0
2008-07-11 01:20:00,1.6408,1.6408,1.6408,1.6408,35400000.0
2008-07-11 01:21:00,1.6409,1.6409,1.6408,1.6408,73100000.0
2008-07-11 01:22:00,1.6408,1.6408,1.6407,1.6408,64300000.0
2008-07-11 01:23:00,1.6408,1.6408,1.64075,1.6408,17400000.0
2008-07-11 01:24:00,1.6409,1.6411,1.6409,1.6411,8400000.0
2008-07-11 01:25:00,1.6411,1.6411,1.6411,1.6411,6500000.0
2008-07-11 01:26:00,1.6412,1.6412,1.6411,1.6411,2000000.0
2008-07-11 01:27:00,1.641,1.6411,1.641,1.6411,51500000.0
2008-07-11 01:28:00,1.6411,1.6411,1.6411,1.6411,1000000.0
2008-07-11 01:29:00,1.6411,1.6414,1.6411,1.6414,26000000.0
2008-07-11 01:30:00,1.6414,1.6414,1.6411,1.6411,29800000.0
2008-07-11 01:31:00,1.6411,1.6413,1.6411,1.6412,18000000.0
2008-07-11 01:32:00,1.6411,1.6411,1.641,1.641,76000000.0
2008-07-11 01:33:00,1.641,1.641,1.6408,1.6408,37500000.0
2008-07-11 01:34:00,1.6408,1.641,1.6408,1.6409,57000000.0
2008-07-11 01:35:00,1.641,1.641,1.6408,1.6408,83200000.0
2008-07-11 01:36:00,1.6408,1.6413,1.6408,1.6412,97600000.0
2008-07-11 01:37:00,1.6411,1.6411,1.6409,1.6409,21500000.0
2008-07-11 01:38:00,1.6409,1.6412,1.6409,1.6412,40600000.0
2008-07-11 01:39:00,1.6412,1.6412,1.6412,1.6412,5000000.0
2008-07-11 01:40:00,1.6412,1.6412,1.6411,1.6412,4400000.0
2008-07-11 01:41:00,1.6411,1.6411,1.6411,1.6411,32200000.0
2008-07-11 01:42:00,1.6414,1.6418,1.6413,1.6413,32200000.0
2008-07-11 01:43:00,1.6413,1.6415,1.6412,1.6413,27800000.0
2008-07-11 01:44:00,1.6412,1.6412,1.6412,1.6412,1200000.0
2008-07-11 01:45:00,1.6412,1.6412,1.6412,1.6412,4400000.0
2008-07-11 01:46:00,1.6412,1.6412,1.6412,1.6412,1200000.0
2008-07-11 01:47:00,1.6412,1.6412,1.6411,1.6411,2000000.0
2008-07-11 01:48:00,1.6411,1.6412,1.6411,1.6411,3200000.0
2008-07-11 01:49:00,1.6411,1.6411,1.641,1.6411,12200000.0
2008-07-11 01:50:00,1.6411,1.6411,1.6411,1.6411,23300000.0
2008-07-11 01:51:00,1.6411,1.6411,1.6411,1.6411,5600000.0
2008-07-11 01:52:00,1.641,1.6412,1.6409,1.6411,56100000.0
2008-07-11 01:53:00,1.641,1.641,1.641,1.641,1000000.0
2008-07-11 01:54:00,1.6411,1.6411,1.6411,1.6411,20600000.0
2008-07-11 01:56:00,1.641,1.6411,1.641,1.6411,2000000.0
2008-07-11 01:57:00,1.6411,1.6412,1.641,1.641,23300000.0
2008-07-11 01:58:00,1.6411,1.6413,1.6411,1.6412,9300000.0
2008-07-11 01:59:00,1.6413,1.6414,1.6413,1.6414,5300000.0
2008-07-11 02:00:00,1.6414,1.6415,1.6408,1.6412,133200000.0
2008-07-11 02:01:00,1.6412,1.6414,1.6411,1.6412,41600000.0
2008-07-11 02:02:00,1.6412,1.6415,1.6411,1.6415,65500000.0
2008-07-11 02:03:00,1.6414,1.6416,1.6414,1.6414,43000000.0
2008-07-11 02:04:00,1.6414,1.6416,1.6414,1.6415,29200000.0
2008-07-11 02:05:00,1.6415,1.6416,1.6414,1.6416,86400000.0
2008-07-11 02:06:00,1.6416,1.6418,1.6415,1.6417,26900000.0
2008-07-11 02:07:00,1.6418,1.6419,1.6416,1.6419,92200000.0
2008-07-11 02:08:00,1.6418,1.6419,1.6416,1.6417,28600000.0
2008-07-11 02:09:00,1.6417,1.6418,1.6413,1.6414,64300000.0
2008-07-11 02:10:00,1.6415,1.6417,1.6414,1.6416,48300000.0
2008-07-11 02:11:00,1.6417,1.6419,1.6416,1.6417,24600000.0
2008-07-11 02:12:00,1.6418,1.642,1.6418,1.6419,65000000.0
2008-07-11 02:13:00,1.642,1.642,1.6416,1.6418,45900000.0
2008-07-11 02:14:00,1.6418,1.6418,1.6416,1.6418,67300000.0
2008-07-11 02:15:00,1.6417,1.6418,1.6416,1.6417,18600000.0
2008-07-11 02:16:00,1.6417,1.6417,1.6415,1.6415,17700000.0
2008-07-11 02:17:00,1.6415,1.6415,1.6415,1.6415,12000000.0
2008-07-11 02:18:00,1.6415,1.6416,1.6414,1.6416,28400000.0
2008-07-11 02:19:00,1.6415,1.6416,1.6415,1.6415,3400000.0
2008-07-11 02:20:00,1.6415,1.6418,1.6415,1.6417,24600000.0
2008-07-11 02:21:00,1.6417,1.6417,1.6417,1.6417,2000000.0
2008-07-11 02:22:00,1.6417,1.6418,1.6415,1.6415,47200000.0
2008-07-11 02:23:00,1.6415,1.6415,1.6413,1.6415,82500000.0
2008-07-11 02:24:00,1.6414,1.6415,1.6414,1.6415,14400000.0
2008-07-11 02:25:00,1.6415,1.6415,1.6414,1.6415,11500000.0
2008-07-11 02:26:00,1.6415,1.6416,1.6415,1.6416,10500000.0
2008-07-11 02:27:00,1.6416,1.6416,1.6416,1.6416,5600000.0
2008-07-11 02:28:00,1.6416,1.6417,1.6415,1.6415,17700000.0
2008-07-11 02:29:00,1.6416,1.6416,1.6414,1.6416,62600000.0
2008-07-11 02:30:00,1.6416,1.6417,1.6416,1.6416,41200000.0
2008-07-11 02:31:00,1.6416,1.6418,1.6416,1.6416,71000000.0
2008-07-11 02:32:00,1.6416,1.6416,1.6413,1.6413,115500000.0
2008-07-11 02:33:00,1.6413,1.6415,1.6413,1.6414,87900000.0
2008-07-11 02:34:00,1.6414,1.6415,1.6413,1.6415,54600000.0
2008-07-11 02:35:00,1.6415,1.6416,1.6414,1.6416,54800000.0
2008-07-11 02:36:00,1.6416,1.6417,1.6416,1.6416,5400000.0
2008-07-11 02:37:00,1.6417,1.6417,1.6416,1.6416,3200000.0
2008-07-11 02:38:00,1.6416,1.6417,1.6414,1.6415,52100000.0
2008-07-11 02:39:00,1.6415,1.6416,1.6414,1.6415,43500000.0
2008-07-11 02:40:00,1.6416,1.6416,1.6416,1.6416,32000000.0
2008-07-11 02:41:00,1.6417,1.6418,1.6416,1.6416,15300000.0
2008-07-11 02:42:00,1.6417,1.6417,1.6416,1.6416,28300000.0
2008-07-11 02:43:00,1.6416,1.6417,1.6416,1.6417,9400000.0
2008-07-11 02:45:00,1.6417,1.6417,1.6416,1.6416,12600000.0
2008-07-11 02:46:00,1.6416,1.6416,1.6415,1.6415,7000000.0
2008-07-11 02:47:00,1.6415,1.6417,1.6415,1.6417,22700000.0
2008-07-11 02:48:00,1.6418,1.642,1.6417,1.642,50900000.0
2008-07-11 02:49:00,1.6418,1.6419,1.6418,1.6418,8200000.0
2008-07-11 02:50:00,1.6418,1.6418,1.6417,1.6417,27200000.0
2008-07-11 02:51:00,1.6417,1.6417,1.6416,1.6417,33800000.0
2008-07-11 02:52:00,1.6418,1.642,1.6418,1.6419,13000000.0
2008-07-11 02:53:00,1.6418,1.6418,1.6417,1.6418,75700000.0
2008-07-11 02:54:00,1.6418,1.642,1.6417,1.6417,91400000.0
2008-07-11 02:55:00,1.6417,1.6421,1.6417,1.6419,182800000.0
2008-07-11 02:56:00,1.6419,1.6421,1.6419,1.6421,34200000.0
2008-07-11 02:57:00,1.642,1.6425,1.642,1.6425,75200000.0
2008-07-11 02:58:00,1.6424,1.6426,1.6423,1.6424,22200000.0
2008-07-11 02:59:00,1.6424,1.6426,1.6423,1.6423,60300000.0
2008-07-11 03:00:00,1.6423,1.6425,1.6423,1.6424,29300000.0
2008-07-11 03:01:00,1.6424,1.6424,1.6424,1.6424,9000000.0
2008-07-11 03:02:00,1.6424,1.6426,1.6424,1.6425,13400000.0
2008-07-11 03:03:00,1.6425,1.6425,1.6425,1.6425,4000000.0
2008-07-11 03:04:00,1.6425,1.6425,1.6425,1.6425,13400000.0
2008-07-11 03:05:00,1.6425,1.6425,1.6421,1.6422,64600000.0
2008-07-11 03:06:00,1.6422,1.6425,1.6422,1.6423,14200000.0
2008-07-11 03:07:00,1.6425,1.6426,1.6424,1.6424,13100000.0
2008-07-11 03:08:00,1.6424,1.6426,1.6424,1.6425,66000000.0
2008-07-11 03:09:00,1.6425,1.6428,1.6425,1.6427,66700000.0
2008-07-11 03:10:00,1.6426,1.6429,1.6426,1.6429,80000000.0
2008-07-11 03:11:00,1.6429,1.6429,1.6426,1.6426,131000000.0
2008-07-11 03:12:00,1.6427,1.643,1.6426,1.6429,39900000.0
2008-07-11 03:13:00,1.643,1.643,1.6429,1.643,48400000.0
2008-07-11 03:14:00,1.643,1.6434,1.643,1.6434,26700000.0
2008-07-11 03:15:00,1.6434,1.644,1.6434,1.6439,115900000.0
2008-07-11 03:16:00,1.644,1.6444,1.6438,1.6438,48700000.0
2008-07-11 03:17:00,1.6438,1.6441,1.64355,1.6438,176600000.0
2008-07-11 03:18:00,1.6437,1.6438,1.6437,1.6438,31000000.0
2008-07-11 03:19:00,1.6437,1.6439,1.6435,1.6435,49200000.0
2008-07-11 03:20:00,1.6435,1.6435,1.6432,1.6434,77500000.0
2008-07-11 03:21:00,1.6435,1.6435,1.6434,1.6434,31400000.0
2008-07-11 03:22:00,1.6434,1.6435,1.6432,1.6433,46700000.0
2008-07-11 03:23:00,1.6433,1.6433,1.6432,1.6433,25800000.0
2008-07-11 03:24:00,1.6433,1.6433,1.6432,1.6433,33600000.0
2008-07-11 03:25:00,1.6433,1.6436,1.6432,1.6434,21300000.0
2008-07-11 03:26:00,1.6434,1.6436,1.6432,1.6433,76700000.0
2008-07-11 03:27:00,1.6432,1.6434,1.643,1.6431,105400000.0
2008-07-11 03:28:00,1.6431,1.6437,1.6431,1.6437,50000000.0
2008-07-11 03:29:00,1.6437,1.6438,1.6435,1.6437,46200000.0
2008-07-11 03:30:00,1.6437,1.6437,1.6434,1.6437,61600000.0
2008-07-11 03:31:00,1.6437,1.6437,1.6433,1.6434,64300000.0
2008-07-11 03:32:00,1.6435,1.6436,1.6433,1.6433,65800000.0
2008-07-11 03:33:00,1.6432,1.6436,1.6432,1.6434,67800000.0
2008-07-11 03:34:00,1.6435,1.6437,1.643,1.6431,62900000.0
2008-07-11 03:35:00,1.6431,1.6433,1.643,1.6431,51000000.0
2008-07-11 03:36:00,1.6431,1.6433,1.6427,1.6429,98500000.0
2008-07-11 03:37:00,1.6429,1.6429,1.6424,1.6427,40800000.0
2008-07-11 03:38:00,1.6427,1.6429,1.6425,1.6429,39800000.0
2008-07-11 03:39:00,1.6429,1.6431,1.6429,1.643,57600000.0
2008-07-11 03:40:00,1.643,1.6433,1.6429,1.643,77700000.0
2008-07-11 03:41:00,1.6431,1.6436,1.6429,1.6433,136600000.0
2008-07-11 03:42:00,1.6433,1.6433,1.643,1.6432,24100000.0
2008-07-11 03:43:00,1.6433,1.6433,1.6433,1.6433,7600000.0
2008-07-11 03:44:00,1.6433,1.6436,1.6433,1.6434,37500000.0
2008-07-11 03:45:00,1.6434,1.6434,1.6434,1.6434,9600000.0
2008-07-11 03:46:00,1.6434,1.6435,1.6434,1.6435,27500000.0
2008-07-11 03:47:00,1.6434,1.6434,1.6434,1.6434,9500000.0
2008-07-11 03:48:00,1.6434,1.6434,1.6433,1.6433,79800000.0
2008-07-11 03:49:00,1.6433,1.6434,1.6433,1.6434,33400000.0
2008-07-11 03:50:00,1.6433,1.6434,1.6433,1.6434,36300000.0
2008-07-11 03:51:00,1.6434,1.6435,1.6434,1.6434,21300000.0
2008-07-11 03:52:00,1.6434,1.6438,1.6434,1.6437,49500000.0
2008-07-11 03:53:00,1.6437,1.6437,1.6435,1.6435,65600000.0
2008-07-11 03:54:00,1.6434,1.6436,1.6434,1.6435,48300000.0
2008-07-11 03:55:00,1.6434,1.6434,1.6433,1.6433,12400000.0
2008-07-11 03:56:00,1.6433,1.6433,1.6432,1.6432,37700000.0
2008-07-11 03:57:00,1.6432,1.6432,1.6431,1.6431,16200000.0
2008-07-11 03:58:00,1.6431,1.6434,1.6431,1.6433,17200000.0
2008-07-11 03:59:00,1.6433,1.6433,1.643,1.6431,67600000.0
2008-07-11 04:00:00,1.6431,1.6431,1.6429,1.6431,20600000.0
2008-07-11 04:01:00,1.6431,1.6431,1.6429,1.6431,40400000.0
2008-07-11 04:02:00,1.6431,1.6433,1.6429,1.6431,85400000.0
2008-07-11 04:03:00,1.6431,1.6431,1.6429,1.6431,145600000.0
2008-07-11 04:04:00,1.6431,1.6432,1.6431,1.6431,23800000.0
2008-07-11 04:05:00,1.6431,1.6433,1.6431,1.6431,37600000.0
2008-07-11 04:06:00,1.6432,1.6432,1.643,1.6431,56200000.0
2008-07-11 04:07:00,1.6431,1.6431,1.643,1.6431,23400000.0
2008-07-11 04:08:00,1.6431,1.6431,1.6429,1.6429,24900000.0
2008-07-11 04:09:00,1.643,1.6431,1.643,1.6431,9200000.0
2008-07-11 04:10:00,1.6432,1.6432,1.6432,1.6432,1000000.0
2008-07-11 04:11:00,1.6433,1.6433,1.6431,1.6431,32400000.0
2008-07-11 04:12:00,1.6431,1.6431,1.643,1.643,11600000.0
2008-07-11 04:13:00,1.6428,1.6431,1.6428,1.6431,32600000.0
2008-07-11 04:15:00,1.643,1.643,1.643,1.643,3200000.0
2008-07-11 04:16:00,1.6431,1.6431,1.643,1.643,37600000.0
2008-07-11 04:17:00,1.643,1.643,1.6426,1.6428,62800000.0
2008-07-11 04:18:00,1.6428,1.6429,1.6427,1.64285,92300000.0
2008-07-11 04:19:00,1.64285,1.64285,1.6428,1.6428,38900000.0
2008-07-11 04:20:00,1.6428,1.6428,1.6427,1.6427,7200000.0
2008-07-11 04:21:00,1.6427,1.6427,1.6424,1.6426,38300000.0
2008-07-11 04:22:00,1.6426,1.643,1.6426,1.643,23000000.0
2008-07-11 04:23:00,1.643,1.6433,1.6429,1.6432,91900000.0
2008-07-11 04:24:00,1.6432,1.6432,1.643,1.6432,17400000.0
2008-07-11 04:25:00,1.6432,1.6432,1.6431,1.6431,14200000.0
2008-07-11 04:26:00,1.6431,1.6432,1.6431,1.6432,38600000.0
2008-07-11 04:27:00,1.6432,1.6434,1.643,1.6433,56400000.0
2008-07-11 04:28:00,1.6433,1.6437,1.6433,1.6435,112000000.0
2008-07-11 04:29:00,1.6434,1.6434,1.6432,1.6432,66600000.0
2008-07-11 04:30:00,1.6432,1.6433,1.6431,1.6433,45900000.0
2008-07-11 04:31:00,1.6433,1.6434,1.6432,1.6434,12400000.0
2008-07-11 04:32:00,1.6434,1.6435,1.6431,1.6432,85200000.0
2008-07-11 04:33:00,1.6432,1.64325,1.64285,1.643,213600000.0
2008-07-11 04:34:00,1.6429,1.6431,1.64285,1.6429,46800000.0
2008-07-11 04:35:00,1.6429,1.643,1.6427,1.6428,69100000.0
2008-07-11 04:36:00,1.6428,1.6429,1.64265,1.6427,83700000.0
2008-07-11 04:37:00,1.6428,1.6428,1.6427,1.6427,6400000.0
2008-07-11 04:38:00,1.6427,1.6428,1.6426,1.64265,45100000.0
2008-07-11 04:39:00,1.6427,1.6427,1.6427,1.6427,4800000.0
2008-07-11 04:40:00,1.6427,1.6428,1.6425,1.6426,73900000.0
2008-07-11 04:41:00,1.6425,1.6426,1.6425,1.64255,47800000.0
2008-07-11 04:42:00,1.6425,1.643,1.6425,1.6429,97800000.0
2008-07-11 04:43:00,1.6429,1.6429,1.6427,1.6428,8000000.0
2008-07-11 04:44:00,1.6428,1.6428,1.6428,1.6428,7800000.0
2008-07-11 04:45:00,1.6428,1.6429,1.6428,1.6428,21800000.0
2008-07-11 04:46:00,1.6428,1.6428,1.6428,1.6428,20800000.0
2008-07-11 04:47:00,1.6428,1.6428,1.6428,1.6428,1000000.0
2008-07-11 04:48:00,1.6428,1.6428,1.6428,1.6428,4400000.0
2008-07-11 04:49:00,1.6428,1.6428,1.6428,1.6428,6200000.0
2008-07-11 04:50:00,1.6428,1.64285,1.6427,1.6428,41000000.0
2008-07-11 04:51:00,1.6428,1.6428,1.6428,1.6428,39200000.0
2008-07-11 04:52:00,1.6428,1.6429,1.6428,1.6429,16600000.0
2008-07-11 04:53:00,1.6429,1.6432,1.6429,1.6431,43600000.0
2008-07-11 04:55:00,1.6431,1.6432,1.6431,1.6432,21200000.0
2008-07-11 04:56:00,1.6431,1.6432,1.6431,1.6432,20000000.0
2008-07-11 04:57:00,1.6432,1.6432,1.643,1.6431,12600000.0
2008-07-11 04:58:00,1.6431,1.6432,1.6429,1.6431,34300000.0
2008-07-11 04:59:00,1.6431,1.6431,1.6427,1.6429,16600000.0
2008-07-11 05:00:00,1.6429,1.643,1.6429,1.6429,35800000.0
2008-07-11 05:01:00,1.6429,1.643,1.6429,1.643,9600000.0
2008-07-11 05:02:00,1.643,1.643,1.6429,1.643,12900000.0
2008-07-11 05:03:00,1.643,1.643,1.6429,1.6429,20400000.0
2008-07-11 05:04:00,1.6429,1.6429,1.6428,1.6428,9600000.0
2008-07-11 05:05:00,1.6428,1.6429,1.6428,1.6429,7200000.0
2008-07-11 05:06:00,1.6428,1.6428,1.6426,1.6426,30500000.0
2008-07-11 05:07:00,1.6426,1.6426,1.6425,1.6425,26800000.0
2008-07-11 05:08:00,1.6425,1.6425,1.6424,1.6424,8200000.0
2008-07-11 05:09:00,1.6424,1.6425,1.6423,1.6423,26100000.0
2008-07-11 05:10:00,1.6423,1.6424,1.6422,1.6424,42600000.0
2008-07-11 05:11:00,1.6424,1.6429,1.6424,1.6425,118300000.0
2008-07-11 05:12:00,1.6427,1.643,1.6427,1.6429,25500000.0
2008-07-11 05:13:00,1.6429,1.643,1.6429,1.643,8800000.0
2008-07-11 05:14:00,1.643,1.6432,1.643,1.6432,11000000.0
2008-07-11 05:15:00,1.6432,1.6434,1.6431,1.6432,38400000.0
2008-07-11 05:16:00,1.6431,1.6432,1.6431,1.6431,69400000.0
2008-07-11 05:17:00,1.6431,1.6432,1.6431,1.6431,55200000.0
2008-07-11 05:18:00,1.6432,1.6432,1.643,1.6431,83700000.0
2008-07-11 05:19:00,1.6431,1.6434,1.643,1.6434,84000000.0
2008-07-11 05:20:00,1.6434,1.6434,1.6433,1.6433,6400000.0
2008-07-11 05:21:00,1.6433,1.6433,1.643,1.6432,33600000.0
2008-07-11 05:22:00,1.6431,1.6433,1.6431,1.6433,8400000.0
2008-07-11 05:23:00,1.6434,1.6434,1.6434,1.6434,5000000.0
2008-07-11 05:24:00,1.6434,1.6434,1.6433,1.6433,18700000.0
2008-07-11 05:25:00,1.6433,1.6435,1.6432,1.6435,28800000.0
2008-07-11 05:26:00,1.6435,1.6437,1.6435,1.6436,42800000.0
2008-07-11 05:27:00,1.6436,1.6437,1.6434,1.6435,26000000.0
2008-07-11 05:28:00,1.6435,1.6435,1.6434,1.6435,31400000.0
2008-07-11 05:29:00,1.6435,1.6437,1.6433,1.6433,59400000.0
2008-07-11 05:30:00,1.6433,1.6439,1.6433,1.6437,71200000.0
2008-07-11 05:31:00,1.6437,1.6438,1.6435,1.6436,43800000.0
2008-07-11 05:32:00,1.6436,1.6436,1.6434,1.6436,68200000.0
2008-07-11 05:33:00,1.6436,1.6436,1.6434,1.6435,53800000.0
2008-07-11 05:34:00,1.6435,1.6439,1.6434,1.6435,73000000.0
2008-07-11 05:35:00,1.6437,1.6437,1.6435,1.6436,19400000.0
2008-07-11 05:36:00,1.6436,1.6437,1.6434,1.6434,58400000.0
2008-07-11 05:37:00,1.6435,1.6435,1.6433,1.6434,82400000.0
2008-07-11 05:38:00,1.6434,1.6435,1.64335,1.6434,31400000.0
2008-07-11 05:39:00,1.6434,1.6435,1.6433,1.6434,94600000.0
2008-07-11 05:40:00,1.6434,1.6436,1.6434,1.6435,60300000.0
2008-07-11 05:41:00,1.6435,1.6437,1.6434,1.6436,77000000.0
2008-07-11 05:42:00,1.6436,1.6439,1.6436,1.6437,103500000.0
2008-07-11 05:43:00,1.6438,1.6439,1.6435,1.6437,168100000.0
2008-07-11 05:44:00,1.6437,1.6438,1.6435,1.6436,31600000.0
2008-07-11 05:45:00,1.6436,1.6438,1.6436,1.6437,30500000.0
2008-07-11 05:46:00,1.6437,1.6438,1.6437,1.6437,31000000.0
2008-07-11 05:47:00,1.6437,1.6439,1.6436,1.6439,72100000.0
2008-07-11 05:48:00,1.6439,1.644,1.6437,1.6437,39600000.0
2008-07-11 05:49:00,1.6437,1.644,1.6437,1.6438,30000000.0
2008-07-11 05:50:00,1.6437,1.644,1.6436,1.6439,51300000.0
2008-07-11 05:51:00,1.6439,1.644,1.6437,1.6438,35000000.0
2008-07-11 05:52:00,1.6438,1.6439,1.6435,1.6435,40300000.0
2008-07-11 05:53:00,1.6438,1.6439,1.6436,1.6439,13600000.0
2008-07-11 05:54:00,1.6437,1.644,1.6437,1.644,14200000.0
2008-07-11 05:55:00,1.6439,1.6439,1.6438,1.6438,27000000.0
2008-07-11 05:56:00,1.6438,1.6439,1.6437,1.6437,25000000.0
2008-07-11 05:57:00,1.6437,1.6439,1.6436,1.6438,52400000.0
2008-07-11 05:58:00,1.6438,1.6439,1.6436,1.6436,21600000.0
2008-07-11 05:59:00,1.6436,1.6438,1.6436,1.6438,11900000.0
2008-07-11 06:00:00,1.6438,1.6438,1.6438,1.6438,14300000.0
2008-07-11 06:01:00,1.6438,1.6438,1.6438,1.6438,6000000.0
2008-07-11 06:02:00,1.6438,1.6438,1.6434,1.6438,19500000.0
2008-07-11 06:03:00,1.6434,1.6438,1.6434,1.6435,31400000.0
2008-07-11 06:04:00,1.6435,1.6436,1.6428,1.6428,104500000.0
2008-07-11 06:05:00,1.643,1.643,1.6427,1.6429,215100000.0
2008-07-11 06:06:00,1.6429,1.6429,1.6426,1.6428,62000000.0
2008-07-11 06:07:00,1.6428,1.643,1.6426,1.6429,53100000.0
2008-07-11 06:08:00,1.6429,1.643,1.6428,1.6428,43200000.0
2008-07-11 06:09:00,1.6428,1.6428,1.6425,1.6427,41700000.0
2008-07-11 06:10:00,1.6427,1.6428,1.6423,1.6425,54500000.0
2008-07-11 06:11:00,1.6424,1.6428,1.6424,1.6427,32000000.0
2008-07-11 06:12:00,1.6427,1.6427,1.6425,1.6426,34600000.0
2008-07-11 06:13:00,1.6426,1.6427,1.6424,1.6424,40600000.0
2008-07-11 06:14:00,1.6424,1.6427,1.6424,1.6425,13200000.0
2008-07-11 06:15:00,1.6425,1.6425,1.6418,1.6421,70200000.0
2008-07-11 06:16:00,1.6421,1.6422,1.6415,1.6418,144700000.0
2008-07-11 06:17:00,1.6418,1.6423,1.6414,1.642,179400000.0
2008-07-11 06:18:00,1.642,1.6421,1.6417,1.642,175600000.0
2008-07-11 06:19:00,1.6419,1.6422,1.6417,1.6417,127700000.0
2008-07-11 06:20:00,1.6417,1.6426,1.6416,1.6419,164000000.0
2008-07-11 06:21:00,1.6419,1.6421,1.6413,1.6413,143900000.0
2008-07-11 06:22:00,1.6413,1.6417,1.6413,1.6417,88000000.0
2008-07-11 06:23:00,1.6417,1.6421,1.6417,1.6418,170100000.0
2008-07-11 06:24:00,1.6418,1.642,1.6415,1.642,47600000.0
2008-07-11 06:25:00,1.642,1.642,1.6417,1.6419,62600000.0
2008-07-11 06:26:00,1.6419,1.6421,1.6419,1.6421,20700000.0
2008-07-11 06:27:00,1.6422,1.6423,1.6417,1.6422,132500000.0
2008-07-11 06:28:00,1.6424,1.6426,1.6421,1.6424,96600000.0
2008-07-11 06:29:00,1.6424,1.6427,1.6423,1.6425,49800000.0
2008-07-11 06:30:00,1.6425,1.6428,1.6421,1.6424,64200000.0
2008-07-11 06:31:00,1.6424,1.6427,1.6422,1.6425,68600000.0
2008-07-11 06:32:00,1.6425,1.6426,1.6422,1.6423,104000000.0
2008-07-11 06:33:00,1.6423,1.6426,1.6422,1.6422,63700000.0
2008-07-11 06:34:00,1.6422,1.6424,1.6421,1.6422,51100000.0
2008-07-11 06:35:00,1.6422,1.6425,1.6421,1.6421,90100000.0
2008-07-11 06:36:00,1.6423,1.6425,1.6422,1.6425,35400000.0
2008-07-11 06:37:00,1.6426,1.6427,1.6425,1.6426,41100000.0
2008-07-11 06:38:00,1.6426,1.6426,1.6425,1.6426,16200000.0
2008-07-11 06:39:00,1.6426,1.6426,1.6425,1.6425,16400000.0
2008-07-11 06:40:00,1.6425,1.6427,1.6425,1.6427,23400000.0
2008-07-11 06:41:00,1.6427,1.6427,1.6425,1.6426,7600000.0
2008-07-11 06:42:00,1.6426,1.6427,1.6424,1.6425,8600000.0
2008-07-11 06:43:00,1.6423,1.6425,1.6419,1.6419,65100000.0
2008-07-11 06:44:00,1.6418,1.6425,1.6418,1.6424,205300000.0
2008-07-11 06:45:00,1.6422,1.6424,1.642,1.6421,102500000.0
2008-07-11 06:46:00,1.642,1.6422,1.642,1.6422,142400000.0
2008-07-11 06:47:00,1.6422,1.6423,1.6419,1.6419,42400000.0
2008-07-11 06:48:00,1.642,1.6422,1.642,1.6421,34500000.0
2008-07-11 06:49:00,1.6421,1.6423,1.642,1.6422,46800000.0
2008-07-11 06:50:00,1.6422,1.6424,1.6421,1.6423,37600000.0
2008-07-11 06:51:00,1.6423,1.6425,1.6423,1.6423,43800000.0
2008-07-11 06:52:00,1.6423,1.6426,1.6421,1.6423,82200000.0
2008-07-11 06:53:00,1.6423,1.6424,1.6423,1.6423,11000000.0
2008-07-11 06:54:00,1.6423,1.6423,1.6423,1.6423,2000000.0
2008-07-11 06:55:00,1.6423,1.6423,1.6423,1.6423,4400000.0
2008-07-11 06:56:00,1.6423,1.6423,1.642,1.6422,37300000.0
2008-07-11 06:57:00,1.6422,1.6422,1.642,1.642,33800000.0
2008-07-11 06:58:00,1.642,1.6422,1.6419,1.6419,14400000.0
2008-07-11 06:59:00,1.6419,1.6421,1.6419,1.6421,19000000.0
2008-07-11 07:00:00,1.6421,1.6421,1.6417,1.6418,111100000.0
2008-07-11 07:01:00,1.6418,1.642,1.6418,1.6419,72300000.0
2008-07-11 07:02:00,1.6417,1.6417,1.6416,1.6416,29200000.0
2008-07-11 07:03:00,1.6418,1.6418,1.6416,1.6417,29200000.0
2008-07-11 07:04:00,1.6417,1.6419,1.6417,1.6419,18700000.0
2008-07-11 07:06:00,1.6419,1.642,1.6419,1.642,30200000.0
2008-07-11 07:07:00,1.6419,1.642,1.6419,1.642,28400000.0
2008-07-11 07:08:00,1.642,1.6422,1.642,1.642,31500000.0
2008-07-11 07:09:00,1.6421,1.6422,1.6419,1.6422,36300000.0
2008-07-11 07:10:00,1.6422,1.6423,1.6421,1.6421,11600000.0
2008-07-11 07:11:00,1.6421,1.6422,1.6421,1.6421,31300000.0
2008-07-11 07:12:00,1.6421,1.6422,1.6419,1.6419,38200000.0
2008-07-11 07:13:00,1.6419,1.642,1.6418,1.642,69800000.0
2008-07-11 07:14:00,1.6421,1.6421,1.642,1.6421,11000000.0
2008-07-11 07:15:00,1.6421,1.6421,1.6419,1.642,35000000.0
2008-07-11 07:16:00,1.642,1.6421,1.6418,1.6418,78700000.0
2008-07-11 07:17:00,1.642,1.642,1.6418,1.6418,179900000.0
2008-07-11 07:18:00,1.6418,1.6418,1.6416,1.6418,32000000.0
2008-07-11 07:19:00,1.6418,1.6421,1.6418,1.6421,64000000.0
2008-07-11 07:20:00,1.6421,1.6426,1.6421,1.6425,63800000.0
2008-07-11 07:21:00,1.6425,1.6427,1.6425,1.6427,26600000.0
2008-07-11 07:22:00,1.6427,1.6427,1.6426,1.6427,47000000.0
2008-07-11 07:23:00,1.6427,1.6432,1.6426,1.643,108300000.0
2008-07-11 07:24:00,1.643,1.6432,1.6429,1.6429,75900000.0
2008-07-11 07:25:00,1.6429,1.6431,1.6428,1.643,32400000.0
2008-07-11 07:26:00,1.643,1.6432,1.6428,1.6431,148100000.0
2008-07-11 07:27:00,1.6429,1.6435,1.6429,1.6433,100200000.0
2008-07-11 07:28:00,1.6433,1.6435,1.6431,1.6433,139600000.0
2008-07-11 07:29:00,1.6433,1.6433,1.6429,1.6429,24100000.0
2008-07-11 07:30:00,1.6429,1.6431,1.6429,1.6431,80400000.0
2008-07-11 07:31:00,1.6431,1.6431,1.6428,1.6428,98500000.0
2008-07-11 07:32:00,1.6428,1.643,1.6424,1.6426,110800000.0
2008-07-11 07:33:00,1.64265,1.643,1.64265,1.6428,63600000.0
2008-07-11 07:34:00,1.6428,1.6428,1.6428,1.6428,23500000.0
2008-07-11 07:35:00,1.6428,1.6429,1.6427,1.6428,34800000.0
2008-07-11 07:36:00,1.6428,1.6428,1.6427,1.6428,11900000.0
2008-07-11 07:37:00,1.6428,1.6431,1.6427,1.6431,51800000.0
2008-07-11 07:38:00,1.6432,1.6435,1.6431,1.6435,59500000.0
2008-07-11 07:39:00,1.6434,1.6435,1.6432,1.6432,37200000.0
2008-07-11 07:40:00,1.6432,1.6433,1.6428,1.6432,224700000.0
2008-07-11 07:41:00,1.6432,1.6432,1.6432,1.6432,2000000.0
2008-07-11 07:42:00,1.6432,1.6432,1.6431,1.6432,20800000.0
2008-07-11 07:43:00,1.6432,1.6434,1.6431,1.6433,50700000.0
2008-07-11 07:44:00,1.6433,1.6434,1.6432,1.6433,99400000.0
2008-07-11 07:45:00,1.6433,1.6433,1.6429,1.6431,173800000.0
2008-07-11 07:46:00,1.6431,1.6434,1.64305,1.64305,157600000.0
2008-07-11 07:47:00,1.64305,1.6431,1.6429,1.643,150700000.0
2008-07-11 07:48:00,1.643,1.643,1.6429,1.6429,58800000.0
2008-07-11 07:49:00,1.6428,1.6428,1.6427,1.6428,21700000.0
2008-07-11 07:50:00,1.643,1.643,1.6424,1.6424,40900000.0
2008-07-11 07:51:00,1.6425,1.643,1.6425,1.643,27200000.0
2008-07-11 07:52:00,1.6429,1.6432,1.6426,1.6431,31000000.0
2008-07-11 07:53:00,1.6432,1.6432,1.643,1.643,47800000.0
2008-07-11 07:54:00,1.643,1.6431,1.643,1.6431,12200000.0
2008-07-11 07:55:00,1.6431,1.6431,1.6429,1.643,59000000.0
2008-07-11 07:56:00,1.643,1.643,1.6429,1.6429,4200000.0
2008-07-11 07:57:00,1.6429,1.6429,1.6427,1.6429,23200000.0
2008-07-11 07:58:00,1.6429,1.6432,1.6428,1.6432,39000000.0
2008-07-11 07:59:00,1.6432,1.6436,1.643,1.6435,136700000.0
2008-07-11 08:00:00,1.6436,1.64365,1.643,1.643,144900000.0
2008-07-11 08:01:00,1.643,1.6433,1.6428,1.6433,187300000.0
2008-07-11 08:02:00,1.6433,1.6435,1.643,1.6432,168800000.0
2008-07-11 08:03:00,1.6432,1.6434,1.64295,1.643,174000000.0
2008-07-11 08:04:00,1.6432,1.6434,1.6431,1.6431,55700000.0
2008-07-11 08:05:00,1.6431,1.6433,1.643,1.643,72500000.0
2008-07-11 08:06:00,1.643,1.643,1.6425,1.6426,122900000.0
2008-07-11 08:07:00,1.6426,1.6428,1.6424,1.6424,114500000.0
2008-07-11 08:08:00,1.6424,1.6428,1.64235,1.6426,160400000.0
2008-07-11 08:09:00,1.6426,1.6426,1.6424,1.6426,48000000.0
2008-07-11 08:10:00,1.6426,1.6426,1.642,1.6423,102100000.0
2008-07-11 08:11:00,1.6424,1.6426,1.6423,1.6424,23800000.0
2008-07-11 08:12:00,1.6424,1.6427,1.64225,1.6425,79800000.0
2008-07-11 08:13:00,1.6425,1.6426,1.6423,1.6425,79200000.0
2008-07-11 08:14:00,1.6425,1.6425,1.64245,1.64245,17400000.0
2008-07-11 08:15:00,1.64245,1.6426,1.6424,1.6426,24300000.0
2008-07-11 08:16:00,1.6426,1.6426,1.6424,1.6424,36400000.0
2008-07-11 08:17:00,1.6424,1.6426,1.6422,1.6423,129300000.0
2008-07-11 08:18:00,1.6423,1.6426,1.6423,1.6424,78400000.0
2008-07-11 08:19:00,1.6424,1.6426,1.6423,1.6424,98100000.0
2008-07-11 08:20:00,1.6424,1.6424,1.642,1.642,40100000.0
2008-07-11 08:21:00,1.642,1.6425,1.642,1.6423,148900000.0
2008-07-11 08:22:00,1.6423,1.6425,1.64225,1.6424,73300000.0
2008-07-11 08:23:00,1.6424,1.6426,1.6422,1.6423,40000000.0
2008-07-11 08:24:00,1.6423,1.6424,1.64205,1.6421,117400000.0
2008-07-11 08:25:00,1.6421,1.6422,1.64195,1.642,155700000.0
2008-07-11 08:26:00,1.642,1.6421,1.6419,1.6419,71800000.0
2008-07-11 08:27:00,1.6419,1.6421,1.6418,1.642,124200000.0
2008-07-11 08:28:00,1.642,1.6423,1.6418,1.6422,132500000.0
2008-07-11 08:29:00,1.6422,1.6423,1.6422,1.6422,25800000.0
2008-07-11 08:30:00,1.6423,1.6424,1.6422,1.6422,60000000.0
2008-07-11 08:31:00,1.6422,1.6423,1.6421,1.6421,31800000.0
2008-07-11 08:32:00,1.6423,1.6426,1.64205,1.6421,127600000.0
2008-07-11 08:33:00,1.64205,1.6422,1.642,1.6421,141300000.0
2008-07-11 08:34:00,1.6421,1.6423,1.6421,1.6423,40800000.0
2008-07-11 08:35:00,1.6423,1.6428,1.6422,1.6427,340200000.0
2008-07-11 08:36:00,1.6428,1.643,1.6423,1.6424,77600000.0
2008-07-11 08:37:00,1.6423,1.6423,1.6417,1.6419,88900000.0
2008-07-11 08:38:00,1.6418,1.6418,1.6414,1.6416,96600000.0
2008-07-11 08:39:00,1.6417,1.642,1.6416,1.642,65600000.0
2008-07-11 08:40:00,1.642,1.6421,1.6416,1.642,157300000.0
2008-07-11 08:41:00,1.642,1.6421,1.6417,1.6419,88000000.0
2008-07-11 08:42:00,1.64185,1.6422,1.6417,1.642,121500000.0
2008-07-11 08:43:00,1.642,1.642,1.6418,1.6419,54600000.0
2008-07-11 08:44:00,1.6419,1.642,1.6416,1.6416,46700000.0
2008-07-11 08:45:00,1.6416,1.6421,1.6416,1.6421,73800000.0
2008-07-11 08:46:00,1.6422,1.6423,1.64195,1.64195,82200000.0
2008-07-11 08:47:00,1.6421,1.64245,1.642,1.64245,156400000.0
2008-07-11 08:48:00,1.64245,1.6429,1.642,1.642,210100000.0
2008-07-11 08:49:00,1.6421,1.6422,1.642,1.642,118300000.0
2008-07-11 08:50:00,1.642,1.6422,1.6418,1.6418,117300000.0
2008-07-11 08:51:00,1.6418,1.6419,1.6418,1.6418,72800000.0
2008-07-11 08:52:00,1.6418,1.642,1.6418,1.6419,79500000.0
2008-07-11 08:53:00,1.6419,1.6421,1.6416,1.6418,93700000.0
2008-07-11 08:54:00,1.6418,1.6421,1.6418,1.6421,119400000.0
2008-07-11 08:55:00,1.6421,1.6422,1.6419,1.642,58800000.0
2008-07-11 08:56:00,1.642,1.642,1.6417,1.6419,163300000.0
2008-07-11 08:57:00,1.642,1.642,1.6417,1.6418,143300000.0
2008-07-11 08:58:00,1.6419,1.6419,1.6418,1.6418,89100000.0
2008-07-11 08:59:00,1.6418,1.6426,1.6418,1.6423,207400000.0
2008-07-11 09:00:00,1.6423,1.6424,1.642,1.6423,400100000.0
2008-07-11 09:01:00,1.6422,1.6425,1.642,1.6424,161700000.0
2008-07-11 09:02:00,1.6424,1.6432,1.6424,1.6431,357500000.0
2008-07-11 09:03:00,1.6431,1.6431,1.6426,1.6427,56600000.0
2008-07-11 09:04:00,1.6427,1.6429,1.6426,1.6427,58100000.0
2008-07-11 09:05:00,1.6427,1.6428,1.6425,1.6425,124400000.0
2008-07-11 09:06:00,1.6425,1.6427,1.6425,1.6427,67700000.0
2008-07-11 09:07:00,1.6427,1.6431,1.6425,1.6427,308600000.0
2008-07-11 09:08:00,1.6429,1.643,1.6423,1.6427,229300000.0
2008-07-11 09:09:00,1.6427,1.6428,1.642,1.6421,123100000.0
2008-07-11 09:10:00,1.6421,1.64245,1.64185,1.642,322000000.0
2008-07-11 09:11:00,1.642,1.6422,1.6416,1.6419,108400000.0
2008-07-11 09:12:00,1.642,1.6421,1.6414,1.6417,192900000.0
2008-07-11 09:13:00,1.6417,1.642,1.6417,1.64185,77000000.0
2008-07-11 09:14:00,1.642,1.6423,1.6417,1.6422,231200000.0
2008-07-11 09:15:00,1.6422,1.6424,1.6421,1.6423,293300000.0
2008-07-11 09:16:00,1.6423,1.6424,1.642,1.64225,201500000.0
2008-07-11 09:17:00,1.6421,1.6421,1.6418,1.6419,147000000.0
2008-07-11 09:18:00,1.6419,1.6419,1.6415,1.6417,199900000.0
2008-07-11 09:19:00,1.6417,1.6419,1.6417,1.6418,125400000.0
2008-07-11 09:20:00,1.6418,1.6418,1.6416,1.6417,124400000.0
2008-07-11 09:21:00,1.6417,1.6417,1.6416,1.6416,15000000.0
2008-07-11 09:22:00,1.6416,1.6417,1.6414,1.64165,108400000.0
2008-07-11 09:23:00,1.64165,1.6419,1.6415,1.6416,65300000.0
2008-07-11 09:24:00,1.6416,1.6418,1.6414,1.6417,129400000.0
2008-07-11 09:25:00,1.6416,1.6417,1.6414,1.6416,54300000.0
2008-07-11 09:26:00,1.6414,1.6417,1.6414,1.6415,89000000.0
2008-07-11 09:27:00,1.64155,1.6416,1.6409,1.641,201200000.0
2008-07-11 09:28:00,1.641,1.6415,1.641,1.64105,56200000.0
2008-07-11 09:29:00,1.64105,1.6412,1.6408,1.6408,143000000.0
2008-07-11 09:30:00,1.6408,1.6408,1.6403,1.6408,104800000.0
2008-07-11 09:31:00,1.6408,1.641,1.6407,1.641,206700000.0
2008-07-11 09:32:00,1.641,1.64125,1.64075,1.6411,185800000.0
2008-07-11 09:33:00,1.6411,1.6411,1.6405,1.6405,85300000.0
2008-07-11 09:34:00,1.6405,1.6407,1.6405,1.6407,15800000.0
2008-07-11 09:35:00,1.6407,1.6408,1.6404,1.6404,48400000.0
2008-07-11 09:36:00,1.6404,1.6409,1.6404,1.6407,119600000.0
2008-07-11 09:37:00,1.6406,1.6408,1.6403,1.6406,175000000.0
2008-07-11 09:38:00,1.6406,1.6406,1.6398,1.64,129200000.0
2008-07-11 09:39:00,1.64,1.6401,1.6397,1.6399,128100000.0
2008-07-11 09:40:00,1.6399,1.6399,1.6397,1.6397,77700000.0
2008-07-11 09:41:00,1.6397,1.6399,1.6397,1.6397,55200000.0
2008-07-11 09:42:00,1.6397,1.6398,1.6394,1.6395,157600000.0
2008-07-11 09:43:00,1.6397,1.6399,1.6396,1.6399,104100000.0
2008-07-11 09:44:00,1.6399,1.6404,1.63975,1.64,165500000.0
2008-07-11 09:45:00,1.64,1.6403,1.63995,1.64,164600000.0
2008-07-11 09:46:00,1.64005,1.6404,1.64,1.6404,41700000.0
2008-07-11 09:47:00,1.6404,1.6404,1.6403,1.6403,38000000.0
2008-07-11 09:48:00,1.6403,1.6403,1.6399,1.6401,97700000.0
2008-07-11 09:49:00,1.6401,1.6406,1.64,1.64045,126100000.0
2008-07-11 09:50:00,1.6405,1.6408,1.64045,1.6408,119800000.0
2008-07-11 09:51:00,1.6408,1.6409,1.6406,1.6406,100900000.0
2008-07-11 09:52:00,1.6407,1.6409,1.6407,1.6408,167200000.0
2008-07-11 09:53:00,1.6408,1.6409,1.6407,1.6408,58300000.0
2008-07-11 09:54:00,1.6408,1.641,1.6407,1.6409,46800000.0
2008-07-11 09:55:00,1.6409,1.6414,1.6409,1.6413,136900000.0
2008-07-11 09:56:00,1.6412,1.6415,1.6412,1.6413,178100000.0
2008-07-11 09:57:00,1.6413,1.6414,1.6413,1.6414,41900000.0
2008-07-11 09:58:00,1.6413,1.6415,1.6412,1.64145,187400000.0
2008-07-11 09:59:00,1.6415,1.6416,1.6413,1.6415,88600000.0
2008-07-11 10:00:00,1.6417,1.6417,1.6413,1.6415,120600000.0
2008-07-11 10:01:00,1.6415,1.6415,1.6411,1.6411,121900000.0
2008-07-11 10:02:00,1.6411,1.6412,1.6408,1.641,67300000.0
2008-07-11 10:03:00,1.6411,1.6411,1.64075,1.64075,216800000.0
2008-07-11 10:04:00,1.64075,1.6408,1.6401,1.6403,151900000.0
2008-07-11 10:05:00,1.6403,1.6404,1.6401,1.6403,56200000.0
2008-07-11 10:06:00,1.6404,1.6404,1.6402,1.6402,88700000.0
2008-07-11 10:07:00,1.6401,1.6402,1.64,1.64,89200000.0
2008-07-11 10:08:00,1.64,1.6403,1.6399,1.6403,79200000.0
2008-07-11 10:09:00,1.6403,1.6403,1.64,1.6402,67900000.0
2008-07-11 10:10:00,1.6402,1.6404,1.6402,1.6402,34000000.0
2008-07-11 10:11:00,1.6402,1.6405,1.6402,1.6404,52000000.0
2008-07-11 10:12:00,1.6404,1.6405,1.6403,1.6403,31100000.0
2008-07-11 10:13:00,1.6403,1.6405,1.6403,1.6404,62000000.0
2008-07-11 10:14:00,1.6403,1.6403,1.6403,1.6403,13600000.0
2008-07-11 10:15:00,1.6403,1.6404,1.6401,1.6402,74200000.0
2008-07-11 10:16:00,1.6402,1.6402,1.6401,1.6402,22700000.0
2008-07-11 10:17:00,1.6402,1.6403,1.6402,1.6403,90700000.0
2008-07-11 10:18:00,1.6403,1.6403,1.6402,1.6403,18100000.0
2008-07-11 10:19:00,1.6404,1.6405,1.6402,1.6402,185000000.0
2008-07-11 10:20:00,1.6402,1.6405,1.6402,1.6403,74100000.0
2008-07-11 10:21:00,1.6403,1.6403,1.6402,1.6402,44400000.0
2008-07-11 10:22:00,1.6402,1.6402,1.6399,1.64005,160500000.0
2008-07-11 10:23:00,1.64005,1.6403,1.64005,1.6402,21600000.0
2008-07-11 10:24:00,1.6402,1.6404,1.6402,1.6403,107500000.0
2008-07-11 10:25:00,1.6403,1.6404,1.6403,1.6404,118300000.0
2008-07-11 10:26:00,1.6404,1.6405,1.6403,1.6403,132600000.0
2008-07-11 10:27:00,1.6405,1.6405,1.6402,1.6402,296500000.0
2008-07-11 10:28:00,1.6402,1.6404,1.64,1.6403,171600000.0
2008-07-11 10:29:00,1.6404,1.6404,1.6402,1.6402,29300000.0
2008-07-11 10:30:00,1.6402,1.6406,1.6402,1.6406,141500000.0
2008-07-11 10:31:00,1.6406,1.6408,1.6406,1.6408,105900000.0
2008-07-11 10:32:00,1.6409,1.6411,1.6407,1.6409,107800000.0
2008-07-11 10:33:00,1.6409,1.6409,1.6409,1.6409,32400000.0
2008-07-11 10:34:00,1.6407,1.6407,1.6404,1.6404,133800000.0
2008-07-11 10:35:00,1.6404,1.6408,1.6402,1.6408,82800000.0
2008-07-11 10:36:00,1.6408,1.6408,1.6404,1.6408,162000000.0
2008-07-11 10:37:00,1.6409,1.6413,1.6409,1.6411,114900000.0
2008-07-11 10:38:00,1.6411,1.6414,1.6409,1.6412,97000000.0
2008-07-11 10:39:00,1.6412,1.6414,1.6409,1.6413,250900000.0
2008-07-11 10:40:00,1.6413,1.6414,1.641,1.6413,156500000.0
2008-07-11 10:41:00,1.6411,1.6411,1.641,1.6411,69300000.0
2008-07-11 10:42:00,1.6411,1.6411,1.6403,1.6408,139100000.0
2008-07-11 10:43:00,1.6408,1.641,1.6407,1.6408,200700000.0
2008-07-11 10:44:00,1.6408,1.64135,1.6408,1.6411,139700000.0
2008-07-11 10:45:00,1.6411,1.6413,1.6411,1.6412,51000000.0
2008-07-11 10:46:00,1.6412,1.6412,1.6407,1.6407,95800000.0
2008-07-11 10:47:00,1.6407,1.6409,1.6406,1.6409,96900000.0
2008-07-11 10:48:00,1.6409,1.641,1.6409,1.641,33800000.0
2008-07-11 10:49:00,1.641,1.641,1.6406,1.641,94700000.0
2008-07-11 10:50:00,1.641,1.641,1.6409,1.641,12800000.0
2008-07-11 10:51:00,1.641,1.6411,1.641,1.641,31000000.0
2008-07-11 10:52:00,1.641,1.641,1.6409,1.6409,38300000.0
2008-07-11 10:53:00,1.6409,1.6411,1.6409,1.6411,64100000.0
2008-07-11 10:54:00,1.6411,1.6412,1.641,1.6411,80300000.0
2008-07-11 10:55:00,1.6411,1.6413,1.641,1.6411,56900000.0
2008-07-11 10:56:00,1.6411,1.6412,1.641,1.6411,67300000.0
2008-07-11 10:57:00,1.641,1.641,1.6408,1.6408,54500000.0
2008-07-11 10:58:00,1.6408,1.641,1.6408,1.6408,42400000.0
2008-07-11 10:59:00,1.6408,1.641,1.6407,1.6409,103500000.0
2008-07-11 11:00:00,1.6409,1.6409,1.6406,1.6406,198300000.0
2008-07-11 11:01:00,1.6406,1.6409,1.6406,1.6408,49200000.0
2008-07-11 11:02:00,1.6407,1.6408,1.6403,1.6404,104800000.0
2008-07-11 11:03:00,1.6404,1.6405,1.6403,1.6405,71500000.0
2008-07-11 11:04:00,1.6405,1.6407,1.64035,1.6407,76200000.0
2008-07-11 11:05:00,1.6407,1.6407,1.6404,1.6405,190000000.0
2008-07-11 11:06:00,1.6405,1.6408,1.6404,1.6404,287700000.0
2008-07-11 11:07:00,1.6405,1.6405,1.6403,1.6403,116000000.0
2008-07-11 11:08:00,1.6403,1.6407,1.6403,1.6405,113700000.0
2008-07-11 11:09:00,1.6405,1.6405,1.6405,1.6405,36800000.0
2008-07-11 11:10:00,1.6405,1.6409,1.6404,1.6409,150300000.0
2008-07-11 11:11:00,1.6409,1.641,1.6407,1.6408,85200000.0
2008-07-11 11:12:00,1.6408,1.6409,1.6403,1.6404,75200000.0
2008-07-11 11:13:00,1.6404,1.6406,1.64035,1.6405,75600000.0
2008-07-11 11:14:00,1.6404,1.6408,1.6404,1.6408,45900000.0
2008-07-11 11:15:00,1.6408,1.6412,1.6408,1.6412,88700000.0
2008-07-11 11:16:00,1.6412,1.6412,1.6406,1.64065,130200000.0
2008-07-11 11:17:00,1.6406,1.6407,1.6403,1.6405,93400000.0
2008-07-11 11:18:00,1.6405,1.6407,1.6404,1.6405,55800000.0
2008-07-11 11:19:00,1.6405,1.6407,1.6404,1.6407,45900000.0
2008-07-11 11:20:00,1.6405,1.6407,1.6404,1.6405,117000000.0
2008-07-11 11:21:00,1.6406,1.6408,1.6404,1.6405,183300000.0
2008-07-11 11:22:00,1.6404,1.6407,1.6404,1.6406,69600000.0
2008-07-11 11:23:00,1.6406,1.6408,1.6406,1.6407,36000000.0
2008-07-11 11:24:00,1.6406,1.6408,1.6405,1.6406,75500000.0
2008-07-11 11:25:00,1.6406,1.6406,1.6402,1.64045,83600000.0
2008-07-11 11:26:00,1.64045,1.6407,1.64045,1.6407,91000000.0
2008-07-11 11:27:00,1.6407,1.6408,1.6406,1.6407,35800000.0
2008-07-11 11:28:00,1.6407,1.64095,1.64055,1.6408,242900000.0
2008-07-11 11:29:00,1.6408,1.6409,1.6407,1.64085,93000000.0
2008-07-11 11:30:00,1.6408,1.6411,1.6408,1.6408,137500000.0
2008-07-11 11:31:00,1.6408,1.6411,1.64055,1.6411,81900000.0
2008-07-11 11:32:00,1.6411,1.6412,1.6407,1.641,179300000.0
2008-07-11 11:33:00,1.641,1.64145,1.6406,1.64145,386300000.0
2008-07-11 11:34:00,1.6414,1.6417,1.6409,1.6409,189600000.0
2008-07-11 11:35:00,1.6409,1.6413,1.6408,1.641,260800000.0
2008-07-11 11:36:00,1.641,1.641,1.6407,1.6407,115600000.0
2008-07-11 11:37:00,1.6407,1.641,1.6406,1.64085,121200000.0
2008-07-11 11:38:00,1.64085,1.6412,1.64065,1.6407,239500000.0
2008-07-11 11:39:00,1.6407,1.6411,1.6405,1.6411,203000000.0
2008-07-11 11:40:00,1.6411,1.6416,1.641,1.6415,130300000.0
2008-07-11 11:41:00,1.6415,1.6415,1.641,1.6413,190300000.0
2008-07-11 11:42:00,1.6413,1.6413,1.6408,1.6409,156600000.0
2008-07-11 11:43:00,1.6409,1.6412,1.6409,1.6409,80000000.0
2008-07-11 11:44:00,1.6409,1.6413,1.6409,1.6412,84000000.0
2008-07-11 11:45:00,1.6412,1.6413,1.641,1.6413,118400000.0
2008-07-11 11:46:00,1.6413,1.6414,1.641,1.6414,112700000.0
2008-07-11 11:47:00,1.6414,1.6417,1.6411,1.6416,198900000.0
2008-07-11 11:48:00,1.6416,1.6418,1.6413,1.6418,94100000.0
2008-07-11 11:49:00,1.6415,1.6421,1.6415,1.6421,71100000.0
2008-07-11 11:50:00,1.6421,1.6421,1.6415,1.6417,197000000.0
2008-07-11 11:51:00,1.6418,1.6419,1.6415,1.6419,232200000.0
2008-07-11 11:52:00,1.6419,1.6421,1.6418,1.6418,175500000.0
2008-07-11 11:53:00,1.6418,1.642,1.6416,1.6418,288900000.0
2008-07-11 11:54:00,1.6417,1.6421,1.6415,1.6419,150100000.0
2008-07-11 11:55:00,1.6419,1.6424,1.64175,1.64235,107000000.0
2008-07-11 11:56:00,1.64245,1.6429,1.6422,1.6423,317000000.0
2008-07-11 11:57:00,1.6424,1.6427,1.6422,1.6422,291800000.0
2008-07-11 11:58:00,1.6422,1.6423,1.6414,1.6417,218800000.0
2008-07-11 11:59:00,1.6417,1.6419,1.6415,1.6416,127300000.0
2008-07-11 12:00:00,1.6417,1.642,1.6414,1.6418,471700000.0
2008-07-11 12:01:00,1.6418,1.642,1.64135,1.64135,292500000.0
2008-07-11 12:02:00,1.6414,1.6415,1.64125,1.64125,107600000.0
2008-07-11 12:03:00,1.6414,1.6421,1.64105,1.64175,476000000.0
2008-07-11 12:04:00,1.6417,1.6421,1.6414,1.6416,342900000.0
2008-07-11 12:05:00,1.6416,1.6418,1.6414,1.6418,233500000.0
2008-07-11 12:06:00,1.6418,1.6422,1.6418,1.6418,147200000.0
2008-07-11 12:07:00,1.6418,1.642,1.6416,1.6418,195700000.0
2008-07-11 12:08:00,1.6418,1.6421,1.6415,1.6418,267600000.0
2008-07-11 12:09:00,1.6418,1.6421,1.6416,1.6421,116100000.0
2008-07-11 12:10:00,1.6421,1.6424,1.6417,1.6424,177700000.0
2008-07-11 12:11:00,1.6423,1.6425,1.64195,1.6422,214000000.0
2008-07-11 12:12:00,1.6421,1.6426,1.6421,1.6425,313900000.0
2008-07-11 12:13:00,1.64255,1.643,1.6422,1.6422,289900000.0
2008-07-11 12:14:00,1.6422,1.6422,1.642,1.642,63400000.0
2008-07-11 12:15:00,1.642,1.6422,1.6418,1.642,111700000.0
2008-07-11 12:16:00,1.6419,1.6419,1.6413,1.6416,146700000.0
2008-07-11 12:17:00,1.6416,1.6419,1.6415,1.6419,109600000.0
2008-07-11 12:18:00,1.6418,1.6422,1.6417,1.6418,139600000.0
2008-07-11 12:19:00,1.6418,1.6419,1.6413,1.6416,379300000.0
2008-07-11 12:20:00,1.6416,1.6417,1.6412,1.6416,156000000.0
2008-07-11 12:21:00,1.6416,1.6418,1.6413,1.6413,73300000.0
2008-07-11 12:22:00,1.6413,1.6417,1.6412,1.6414,97300000.0
2008-07-11 12:23:00,1.6414,1.6415,1.64115,1.6414,110400000.0
2008-07-11 12:24:00,1.6413,1.6416,1.6413,1.6413,138200000.0
2008-07-11 12:25:00,1.6413,1.6415,1.6411,1.6413,100600000.0
2008-07-11 12:26:00,1.64125,1.6415,1.6411,1.6414,239500000.0
2008-07-11 12:27:00,1.64145,1.6415,1.641,1.6414,323500000.0
2008-07-11 12:28:00,1.6414,1.6415,1.64115,1.6413,161400000.0
2008-07-11 12:29:00,1.6412,1.6412,1.64075,1.6409,172500000.0
2008-07-11 12:30:00,1.6409,1.6416,1.6409,1.6416,251000000.0
2008-07-11 12:31:00,1.6416,1.642,1.6414,1.6418,259300000.0
2008-07-11 12:32:00,1.6418,1.6419,1.6416,1.6417,158400000.0
2008-07-11 12:33:00,1.6417,1.6425,1.6417,1.6425,230100000.0
2008-07-11 12:34:00,1.6425,1.6425,1.6419,1.6421,244700000.0
2008-07-11 12:35:00,1.6421,1.6424,1.6418,1.6421,107700000.0
2008-07-11 12:36:00,1.6421,1.6421,1.6414,1.6418,85300000.0
2008-07-11 12:37:00,1.6418,1.6418,1.6412,1.6416,130200000.0
2008-07-11 12:38:00,1.6416,1.6416,1.6413,1.6415,176100000.0
2008-07-11 12:39:00,1.64155,1.6417,1.6415,1.6417,53100000.0
2008-07-11 12:40:00,1.6417,1.64185,1.6417,1.6417,60800000.0
2008-07-11 12:41:00,1.64165,1.6417,1.6416,1.6417,35600000.0
2008-07-11 12:42:00,1.6417,1.6417,1.6415,1.6416,70100000.0
2008-07-11 12:43:00,1.64145,1.6417,1.641,1.6411,236700000.0
2008-07-11 12:44:00,1.6411,1.6413,1.641,1.6413,223600000.0
2008-07-11 12:45:00,1.6413,1.6418,1.6413,1.6416,180600000.0
2008-07-11 12:46:00,1.6416,1.6418,1.64145,1.6417,224600000.0
2008-07-11 12:47:00,1.6418,1.642,1.6417,1.6418,254400000.0
2008-07-11 12:48:00,1.64185,1.6424,1.6417,1.64235,311900000.0
2008-07-11 12:49:00,1.6425,1.64275,1.6421,1.6424,281100000.0
2008-07-11 12:50:00,1.6423,1.6423,1.64175,1.6419,91200000.0
2008-07-11 12:51:00,1.6418,1.6421,1.6416,1.6421,127700000.0
2008-07-11 12:52:00,1.642,1.6422,1.6415,1.6415,119400000.0
2008-07-11 12:53:00,1.6415,1.6417,1.6413,1.6415,234000000.0
2008-07-11 12:54:00,1.6415,1.6417,1.6414,1.6416,80100000.0
2008-07-11 12:55:00,1.6416,1.6417,1.64135,1.6416,139500000.0
2008-07-11 12:56:00,1.6416,1.6417,1.6415,1.64155,216700000.0
2008-07-11 12:57:00,1.6415,1.6417,1.6415,1.6416,92300000.0
2008-07-11 12:58:00,1.6416,1.6417,1.6413,1.6414,178800000.0
2008-07-11 12:59:00,1.6414,1.6418,1.6414,1.6418,42100000.0
2008-07-11 13:00:00,1.64175,1.6424,1.6417,1.64205,170000000.0
2008-07-11 13:01:00,1.6422,1.6425,1.64185,1.6422,256400000.0
2008-07-11 13:02:00,1.6422,1.6425,1.6422,1.6425,144100000.0
2008-07-11 13:03:00,1.64265,1.6428,1.6424,1.6425,128700000.0
2008-07-11 13:04:00,1.6424,1.6427,1.6423,1.6425,149700000.0
2008-07-11 13:05:00,1.6425,1.6427,1.64235,1.6427,143500000.0
2008-07-11 13:06:00,1.6426,1.6428,1.6425,1.6425,80100000.0
2008-07-11 13:07:00,1.6425,1.6428,1.6423,1.6426,160400000.0
2008-07-11 13:08:00,1.6427,1.6428,1.6423,1.6426,266200000.0
2008-07-11 13:09:00,1.6426,1.6427,1.6424,1.6426,89300000.0
2008-07-11 13:10:00,1.6426,1.6428,1.6423,1.6425,282300000.0
2008-07-11 13:11:00,1.64245,1.6426,1.64225,1.64225,262700000.0
2008-07-11 13:12:00,1.6422,1.6425,1.64215,1.6423,203600000.0
2008-07-11 13:13:00,1.6423,1.6427,1.6421,1.6426,283600000.0
2008-07-11 13:14:00,1.6426,1.64265,1.6422,1.6423,251200000.0
2008-07-11 13:15:00,1.6423,1.6424,1.6415,1.6416,270400000.0
2008-07-11 13:16:00,1.6416,1.6417,1.64095,1.6414,471500000.0
2008-07-11 13:17:00,1.6414,1.6415,1.6411,1.6412,218300000.0
2008-07-11 13:18:00,1.6412,1.6414,1.6411,1.6411,155300000.0
2008-07-11 13:19:00,1.6411,1.6416,1.6411,1.64125,301600000.0
2008-07-11 13:20:00,1.6413,1.6416,1.641,1.6411,329800000.0
2008-07-11 13:21:00,1.6413,1.6414,1.641,1.6412,260600000.0
2008-07-11 13:22:00,1.6412,1.6413,1.6407,1.6408,106000000.0
2008-07-11 13:23:00,1.6407,1.6414,1.6407,1.6411,157600000.0
2008-07-11 13:24:00,1.6413,1.6414,1.641,1.641,85700000.0
2008-07-11 13:25:00,1.641,1.6418,1.641,1.6414,153400000.0
2008-07-11 13:26:00,1.6413,1.6416,1.6411,1.6416,217700000.0
2008-07-11 13:27:00,1.6416,1.64215,1.6416,1.6419,209400000.0
2008-07-11 13:28:00,1.6419,1.642,1.6417,1.6417,56200000.0
2008-07-11 13:29:00,1.6417,1.6418,1.6412,1.6414,170600000.0
2008-07-11 13:30:00,1.6412,1.6415,1.6403,1.6406,308000000.0
2008-07-11 13:31:00,1.6406,1.6416,1.6406,1.641,309900000.0
2008-07-11 13:32:00,1.641,1.6413,1.6409,1.6412,164100000.0
2008-07-11 13:33:00,1.6413,1.6415,1.6411,1.6411,92300000.0
2008-07-11 13:34:00,1.6411,1.6412,1.641,1.641,23600000.0
2008-07-11 13:35:00,1.641,1.6413,1.6409,1.6409,150800000.0
2008-07-11 13:36:00,1.641,1.6411,1.6409,1.641,62600000.0
2008-07-11 13:37:00,1.6409,1.6411,1.6409,1.6411,136300000.0
2008-07-11 13:38:00,1.6411,1.64135,1.6406,1.6413,450000000.0
2008-07-11 13:39:00,1.6413,1.6416,1.64105,1.6413,272700000.0
2008-07-11 13:40:00,1.64135,1.6417,1.6413,1.6417,119200000.0
2008-07-11 13:41:00,1.6418,1.6418,1.6411,1.6413,180200000.0
2008-07-11 13:42:00,1.6413,1.6416,1.6412,1.6416,255300000.0
2008-07-11 13:43:00,1.6416,1.642,1.6413,1.64155,284500000.0
2008-07-11 13:44:00,1.6416,1.6419,1.6414,1.6417,428400000.0
2008-07-11 13:45:00,1.64155,1.642,1.6412,1.6413,451600000.0
2008-07-11 13:46:00,1.6414,1.642,1.6413,1.642,328200000.0
2008-07-11 13:47:00,1.642,1.64225,1.6418,1.64215,323900000.0
2008-07-11 13:48:00,1.64215,1.64215,1.6416,1.6418,408000000.0
2008-07-11 13:49:00,1.6418,1.6425,1.6418,1.64235,537200000.0
2008-07-11 13:50:00,1.64235,1.64255,1.642,1.642,362700000.0
2008-07-11 13:51:00,1.642,1.6421,1.6417,1.6417,205300000.0
2008-07-11 13:52:00,1.6417,1.6417,1.64145,1.6415,214000000.0
2008-07-11 13:53:00,1.6415,1.642,1.6415,1.6416,136100000.0
2008-07-11 13:54:00,1.6416,1.6419,1.6414,1.6417,140000000.0
2008-07-11 13:55:00,1.6418,1.642,1.6413,1.6417,155300000.0
2008-07-11 13:56:00,1.6417,1.642,1.64085,1.64085,224600000.0
2008-07-11 13:57:00,1.6409,1.6415,1.6406,1.6412,319300000.0
2008-07-11 13:58:00,1.6412,1.6413,1.64085,1.6409,363900000.0
2008-07-11 13:59:00,1.6408,1.6411,1.6403,1.6404,199800000.0
2008-07-11 14:00:00,1.6405,1.6409,1.64035,1.6408,205500000.0
2008-07-11 14:01:00,1.6408,1.641,1.6405,1.6408,180100000.0
2008-07-11 14:02:00,1.64075,1.6418,1.6407,1.6417,332700000.0
2008-07-11 14:03:00,1.6417,1.6419,1.6414,1.6418,238000000.0
2008-07-11 14:04:00,1.64175,1.6421,1.6415,1.6417,348500000.0
2008-07-11 14:05:00,1.6417,1.6421,1.6415,1.6418,150900000.0
2008-07-11 14:06:00,1.6418,1.6419,1.6411,1.6416,299000000.0
2008-07-11 14:07:00,1.6417,1.6419,1.6413,1.6417,315900000.0
2008-07-11 14:08:00,1.6417,1.642,1.6416,1.6416,262900000.0
2008-07-11 14:09:00,1.6416,1.6418,1.6412,1.6412,84300000.0
2008-07-11 14:10:00,1.6413,1.6419,1.64125,1.6415,168100000.0
2008-07-11 14:11:00,1.6416,1.6417,1.6415,1.6416,156400000.0
2008-07-11 14:12:00,1.6416,1.6424,1.64155,1.6421,270000000.0
2008-07-11 14:13:00,1.6421,1.6428,1.6421,1.6425,277000000.0
2008-07-11 14:14:00,1.64255,1.6428,1.6425,1.6427,318700000.0
2008-07-11 14:15:00,1.6426,1.6426,1.64155,1.64155,307500000.0
2008-07-11 14:16:00,1.6416,1.642,1.6414,1.6419,371200000.0
2008-07-11 14:17:00,1.6418,1.6419,1.6414,1.64145,246400000.0
2008-07-11 14:18:00,1.64145,1.6418,1.6414,1.64165,445000000.0
2008-07-11 14:19:00,1.64165,1.6419,1.6415,1.64175,311800000.0
2008-07-11 14:20:00,1.64175,1.6421,1.6409,1.6412,280100000.0
2008-07-11 14:21:00,1.6412,1.6414,1.6405,1.6407,265600000.0
2008-07-11 14:22:00,1.6406,1.641,1.6404,1.6406,398700000.0
2008-07-11 14:23:00,1.6406,1.6416,1.6406,1.6414,364400000.0
2008-07-11 14:24:00,1.6414,1.6417,1.64075,1.6417,444800000.0
2008-07-11 14:25:00,1.6417,1.6421,1.6415,1.6416,363000000.0
2008-07-11 14:26:00,1.6416,1.6419,1.6399,1.64,390400000.0
2008-07-11 14:27:00,1.63985,1.6402,1.6392,1.6393,437900000.0
2008-07-11 14:28:00,1.6393,1.6401,1.6392,1.6398,227800000.0
2008-07-11 14:29:00,1.6401,1.64055,1.6395,1.6395,349200000.0
2008-07-11 14:30:00,1.6394,1.6406,1.6384,1.6405,644200000.0
2008-07-11 14:31:00,1.6404,1.6407,1.63995,1.6403,347900000.0
2008-07-11 14:32:00,1.6404,1.6409,1.6403,1.6407,243300000.0
2008-07-11 14:33:00,1.64055,1.6411,1.6404,1.6407,364900000.0
2008-07-11 14:34:00,1.6407,1.6412,1.6405,1.641,353000000.0
2008-07-11 14:35:00,1.641,1.6413,1.6406,1.6412,326600000.0
2008-07-11 14:36:00,1.6412,1.6416,1.6407,1.6409,350800000.0
2008-07-11 14:37:00,1.64085,1.6415,1.6404,1.6413,335300000.0
2008-07-11 14:38:00,1.6413,1.6418,1.6408,1.64085,287300000.0
2008-07-11 14:39:00,1.6409,1.6413,1.64055,1.64055,313200000.0
2008-07-11 14:40:00,1.6406,1.6406,1.6402,1.6405,368700000.0
2008-07-11 14:41:00,1.6404,1.6411,1.6401,1.6405,353100000.0
2008-07-11 14:42:00,1.64055,1.6407,1.6403,1.6405,222200000.0
2008-07-11 14:43:00,1.64045,1.6407,1.6401,1.6406,328100000.0
2008-07-11 14:44:00,1.6407,1.64095,1.6405,1.6405,183500000.0
2008-07-11 14:45:00,1.6406,1.6411,1.64,1.6411,324300000.0
2008-07-11 14:46:00,1.6409,1.6413,1.6405,1.6407,367300000.0
2008-07-11 14:47:00,1.6407,1.641,1.6402,1.6409,407100000.0
2008-07-11 14:48:00,1.64085,1.6409,1.64035,1.64045,199900000.0
2008-07-11 14:49:00,1.64045,1.6411,1.6403,1.6411,207000000.0
2008-07-11 14:50:00,1.6411,1.6411,1.6406,1.6408,240800000.0
2008-07-11 14:51:00,1.6407,1.6411,1.6406,1.6409,172200000.0
2008-07-11 14:52:00,1.6409,1.6411,1.6408,1.641,136000000.0
2008-07-11 14:53:00,1.6411,1.6414,1.6409,1.641,178900000.0
2008-07-11 14:54:00,1.6411,1.64125,1.6407,1.641,396400000.0
2008-07-11 14:55:00,1.641,1.6413,1.64075,1.6412,455700000.0
2008-07-11 14:56:00,1.6412,1.6415,1.6409,1.641,289700000.0
2008-07-11 14:57:00,1.641,1.6412,1.6405,1.6409,219300000.0
2008-07-11 14:58:00,1.6408,1.6411,1.6407,1.6408,254200000.0
2008-07-11 14:59:00,1.6408,1.6414,1.6407,1.6413,385600000.0
2008-07-11 15:00:00,1.6414,1.6418,1.64125,1.6416,356100000.0
2008-07-11 15:01:00,1.6416,1.642,1.64075,1.6409,408100000.0
2008-07-11 15:02:00,1.641,1.6417,1.641,1.6417,476500000.0
2008-07-11 15:03:00,1.6417,1.6421,1.6416,1.6417,285500000.0
2008-07-11 15:04:00,1.6417,1.6423,1.6415,1.642,256200000.0
2008-07-11 15:05:00,1.64205,1.64225,1.6409,1.6412,344200000.0
2008-07-11 15:06:00,1.6412,1.6413,1.6409,1.6409,207900000.0
2008-07-11 15:07:00,1.6409,1.6413,1.6409,1.64115,242800000.0
2008-07-11 15:08:00,1.6411,1.6415,1.6409,1.6415,309700000.0
2008-07-11 15:09:00,1.6415,1.6417,1.64115,1.6413,502400000.0
2008-07-11 15:10:00,1.6413,1.6415,1.6409,1.6412,208300000.0
2008-07-11 15:11:00,1.6412,1.6415,1.6408,1.6411,288300000.0
2008-07-11 15:12:00,1.6411,1.6418,1.6411,1.6416,197800000.0
2008-07-11 15:13:00,1.6416,1.64245,1.6416,1.6424,164900000.0
2008-07-11 15:14:00,1.6423,1.6426,1.642,1.6422,480000000.0
2008-07-11 15:15:00,1.6422,1.6424,1.6421,1.6422,328500000.0
2008-07-11 15:16:00,1.6422,1.64325,1.6421,1.6431,277500000.0
2008-07-11 15:17:00,1.6431,1.6437,1.6431,1.64345,372800000.0
2008-07-11 15:18:00,1.6433,1.6436,1.6432,1.6433,454700000.0
2008-07-11 15:19:00,1.6433,1.6442,1.6433,1.6441,313000000.0
2008-07-11 15:20:00,1.64415,1.6444,1.6438,1.6442,345900000.0
2008-07-11 15:21:00,1.6443,1.6445,1.644,1.6444,379400000.0
2008-07-11 15:22:00,1.6444,1.6446,1.64395,1.6443,383100000.0
2008-07-11 15:23:00,1.6443,1.6446,1.6438,1.644,668500000.0
2008-07-11 15:24:00,1.644,1.6447,1.64385,1.6446,371000000.0
2008-07-11 15:25:00,1.6446,1.6448,1.6443,1.6446,370400000.0
2008-07-11 15:26:00,1.6446,1.6447,1.6444,1.6445,256800000.0
2008-07-11 15:27:00,1.6445,1.6446,1.6441,1.64425,501300000.0
2008-07-11 15:28:00,1.6443,1.6445,1.64285,1.6436,543300000.0
2008-07-11 15:29:00,1.6436,1.6439,1.6427,1.643,866300002.0
2008-07-11 15:30:00,1.6428,1.6432,1.6427,1.6428,356200000.0
2008-07-11 15:31:00,1.64285,1.64325,1.6425,1.6429,417700001.0
2008-07-11 15:32:00,1.6429,1.6429,1.6418,1.6421,423100000.0
2008-07-11 15:33:00,1.642,1.6426,1.6417,1.6424,213900000.0
2008-07-11 15:34:00,1.6424,1.6431,1.6424,1.6427,338700000.0
2008-07-11 15:35:00,1.6426,1.643,1.64115,1.6413,354800000.0
2008-07-11 15:36:00,1.6413,1.6422,1.64125,1.6419,555000000.0
2008-07-11 15:37:00,1.642,1.6427,1.6417,1.6426,356000000.0
2008-07-11 15:38:00,1.6426,1.6426,1.6416,1.6421,281500000.0
2008-07-11 15:39:00,1.6421,1.6426,1.64175,1.6423,284400000.0
2008-07-11 15:40:00,1.6422,1.643,1.642,1.6422,449500000.0
2008-07-11 15:41:00,1.6423,1.64285,1.6418,1.6426,435100000.0
2008-07-11 15:42:00,1.6428,1.643,1.6422,1.6428,528300000.0
2008-07-11 15:43:00,1.6428,1.6428,1.6416,1.6419,430900000.0
2008-07-11 15:44:00,1.6417,1.6418,1.6412,1.6416,275100000.0
2008-07-11 15:45:00,1.6414,1.6416,1.6411,1.6413,373300000.0
2008-07-11 15:46:00,1.6413,1.6419,1.6409,1.6416,414600000.0
2008-07-11 15:47:00,1.6416,1.6421,1.641,1.6417,361400000.0
2008-07-11 15:48:00,1.6417,1.6424,1.6417,1.6423,404500000.0
2008-07-11 15:49:00,1.6423,1.6432,1.6419,1.6427,453300000.0
2008-07-11 15:50:00,1.6428,1.6429,1.6419,1.6421,395800000.0
2008-07-11 15:51:00,1.6421,1.6425,1.6414,1.6419,369600000.0
2008-07-11 15:52:00,1.6418,1.6424,1.6407,1.64105,446500000.0
2008-07-11 15:53:00,1.64105,1.6417,1.6405,1.64085,449900000.0
2008-07-11 15:54:00,1.64085,1.641,1.64055,1.64055,319400000.0
2008-07-11 15:55:00,1.6404,1.641,1.6399,1.6409,566100000.0
2008-07-11 15:56:00,1.6406,1.6416,1.6405,1.641,400900000.0
2008-07-11 15:57:00,1.6412,1.6413,1.64065,1.6413,246000000.0
2008-07-11 15:58:00,1.6411,1.6413,1.6409,1.64115,284200000.0
2008-07-11 15:59:00,1.6411,1.64115,1.6405,1.6407,439700000.0
2008-07-11 16:00:00,1.6407,1.64085,1.6398,1.6403,448200000.0
2008-07-11 16:01:00,1.64035,1.6406,1.6403,1.6405,378700000.0
2008-07-11 16:02:00,1.6405,1.641,1.64015,1.64045,382500000.0
2008-07-11 16:03:00,1.64045,1.64115,1.64045,1.641,198400000.0
2008-07-11 16:04:00,1.641,1.641,1.6402,1.64025,347300000.0
2008-07-11 16:05:00,1.64025,1.6413,1.63995,1.64,466800000.0
2008-07-11 16:06:00,1.64,1.6406,1.6397,1.6403,507800000.0
2008-07-11 16:07:00,1.6403,1.6406,1.6401,1.6401,298700000.0
2008-07-11 16:08:00,1.6401,1.6406,1.64,1.6406,384000000.0
2008-07-11 16:09:00,1.6406,1.6407,1.6396,1.6398,478500000.0
2008-07-11 16:10:00,1.6398,1.6401,1.6397,1.6399,434600000.0
2008-07-11 16:11:00,1.6399,1.6402,1.6396,1.6399,374800000.0
2008-07-11 16:12:00,1.6399,1.6403,1.6397,1.63995,265900000.0
2008-07-11 16:13:00,1.6398,1.6402,1.6389,1.63905,519900000.0
2008-07-11 16:14:00,1.6393,1.6398,1.63875,1.6394,309600000.0
2008-07-11 16:15:00,1.6394,1.64,1.6391,1.6398,325000000.0
2008-07-11 16:16:00,1.6398,1.6406,1.6396,1.6405,254900000.0
2008-07-11 16:17:00,1.6405,1.6406,1.6398,1.63995,239900000.0
2008-07-11 16:18:00,1.63995,1.6406,1.6397,1.6404,320000000.0
2008-07-11 16:19:00,1.6404,1.6409,1.6401,1.6405,382100000.0
2008-07-11 16:20:00,1.6405,1.6408,1.6402,1.6402,344400000.0
2008-07-11 16:21:00,1.64,1.64075,1.64,1.64035,349600000.0
2008-07-11 16:22:00,1.6403,1.641,1.6403,1.6406,152300000.0
2008-07-11 16:23:00,1.6406,1.6415,1.6405,1.6413,384300000.0
2008-07-11 16:24:00,1.6413,1.6416,1.641,1.6415,332700000.0
2008-07-11 16:25:00,1.6416,1.6424,1.6411,1.6413,609900001.0
2008-07-11 16:26:00,1.6413,1.6421,1.6408,1.6414,436400001.0
2008-07-11 16:27:00,1.6417,1.64195,1.6412,1.6416,394700001.0
2008-07-11 16:28:00,1.6414,1.6417,1.6404,1.6408,269700000.0
2008-07-11 16:29:00,1.6408,1.6414,1.6403,1.6404,478800002.0
2008-07-11 16:30:00,1.6405,1.6407,1.6394,1.6398,415300001.0
2008-07-11 16:31:00,1.6398,1.64055,1.6393,1.64,362400000.0
2008-07-11 16:32:00,1.64,1.6403,1.6388,1.6392,423500000.0
2008-07-11 16:33:00,1.6392,1.6396,1.6389,1.6391,398900000.0
2008-07-11 16:34:00,1.6391,1.6403,1.6391,1.6401,248700000.0
2008-07-11 16:35:00,1.6401,1.6402,1.6397,1.6401,333700000.0
2008-07-11 16:36:00,1.6401,1.6407,1.6401,1.6406,228600000.0
2008-07-11 16:37:00,1.6406,1.6409,1.63955,1.64,345700000.0
2008-07-11 16:38:00,1.64005,1.6402,1.6398,1.64005,217100000.0
2008-07-11 16:39:00,1.64005,1.6405,1.6398,1.6404,421100000.0
2008-07-11 16:40:00,1.6404,1.6406,1.6397,1.6405,397800003.0
2008-07-11 16:41:00,1.6405,1.6408,1.6401,1.6406,459000000.0
2008-07-11 16:42:00,1.6405,1.6408,1.6405,1.6406,337000000.0
2008-07-11 16:43:00,1.6406,1.6412,1.6406,1.6407,323600000.0
2008-07-11 16:44:00,1.6407,1.641,1.6407,1.6408,168400000.0
2008-07-11 16:45:00,1.6408,1.641,1.6397,1.6398,301100000.0
2008-07-11 16:46:00,1.6398,1.6405,1.6398,1.6403,508700000.0
2008-07-11 16:47:00,1.6403,1.6408,1.64,1.6406,249900000.0
2008-07-11 16:48:00,1.6406,1.6407,1.6403,1.6405,242700000.0
2008-07-11 16:49:00,1.6404,1.6409,1.6404,1.6408,183200000.0
2008-07-11 16:50:00,1.6408,1.6413,1.6407,1.6412,166200000.0
2008-07-11 16:51:00,1.6412,1.6417,1.6411,1.6414,150300000.0
2008-07-11 16:52:00,1.6414,1.6417,1.641,1.6411,372700000.0
2008-07-11 16:53:00,1.6411,1.6416,1.6405,1.6414,430800000.0
2008-07-11 16:54:00,1.6414,1.6415,1.6406,1.6408,492300000.0
2008-07-11 16:55:00,1.64075,1.64095,1.6403,1.64065,503600000.0
2008-07-11 16:56:00,1.64065,1.6408,1.6403,1.6408,445600000.0
2008-07-11 16:57:00,1.6408,1.64095,1.6405,1.6406,275000000.0
2008-07-11 16:58:00,1.6406,1.6418,1.6406,1.6417,237400000.0
2008-07-11 16:59:00,1.6417,1.6437,1.6416,1.6429,302300000.0
2008-07-11 17:00:00,1.643,1.6432,1.6421,1.64235,324200000.0
2008-07-11 17:01:00,1.64235,1.6424,1.6419,1.6421,257800000.0
2008-07-11 17:02:00,1.6421,1.6424,1.642,1.6423,259800000.0
2008-07-11 17:03:00,1.6423,1.6425,1.642,1.6423,275700000.0
2008-07-11 17:04:00,1.6423,1.6432,1.6423,1.6425,420900000.0
2008-07-11 17:05:00,1.6425,1.6433,1.6423,1.6432,492800000.0
2008-07-11 17:06:00,1.6432,1.6432,1.64225,1.6428,444200000.0
2008-07-11 17:07:00,1.6428,1.6428,1.6421,1.64245,316900000.0
2008-07-11 17:08:00,1.6424,1.6428,1.6422,1.6426,242300000.0
2008-07-11 17:09:00,1.6426,1.64285,1.6423,1.6424,431900000.0
2008-07-11 17:10:00,1.64245,1.6425,1.6417,1.642,302600000.0
2008-07-11 17:11:00,1.64215,1.64235,1.6419,1.64225,339800000.0
2008-07-11 17:12:00,1.6422,1.6429,1.64205,1.6428,327700000.0
2008-07-11 17:13:00,1.6428,1.643,1.6422,1.6423,292900000.0
2008-07-11 17:14:00,1.64235,1.64265,1.64175,1.64265,564500000.0
2008-07-11 17:15:00,1.64265,1.64295,1.64165,1.6419,474400000.0
2008-07-11 17:16:00,1.6418,1.64195,1.6417,1.6418,189400000.0
2008-07-11 17:17:00,1.6418,1.6422,1.6417,1.6419,430100000.0
2008-07-11 17:18:00,1.6419,1.64195,1.6415,1.6419,390600000.0
2008-07-11 17:19:00,1.64195,1.6422,1.6415,1.6415,336500000.0
2008-07-11 17:20:00,1.6414,1.6417,1.6414,1.6415,347800000.0
2008-07-11 17:21:00,1.64155,1.64155,1.6412,1.6414,215000000.0
2008-07-11 17:22:00,1.6414,1.642,1.6414,1.6418,262200000.0
2008-07-11 17:23:00,1.6418,1.6419,1.6417,1.6419,122800000.0
2008-07-11 17:24:00,1.64195,1.6423,1.6417,1.64185,209500000.0
2008-07-11 17:25:00,1.64185,1.642,1.6415,1.6418,407200000.0
2008-07-11 17:26:00,1.6418,1.6423,1.6418,1.6421,320000000.0
2008-07-11 17:27:00,1.6421,1.6423,1.6414,1.6416,180000000.0
2008-07-11 17:28:00,1.64165,1.6424,1.6416,1.6421,365800000.0
2008-07-11 17:29:00,1.6421,1.6424,1.6417,1.6417,179600000.0
2008-07-11 17:30:00,1.6417,1.6425,1.6415,1.6424,499100000.0
2008-07-11 17:31:00,1.6423,1.64265,1.6422,1.6426,445200000.0
2008-07-11 17:32:00,1.64245,1.6426,1.6423,1.6424,284200000.0
2008-07-11 17:33:00,1.6424,1.6429,1.6423,1.6428,229100000.0
2008-07-11 17:34:00,1.6428,1.6432,1.6426,1.6429,342500000.0
2008-07-11 17:35:00,1.6429,1.6435,1.6426,1.6434,354200000.0
2008-07-11 17:36:00,1.6434,1.6437,1.6426,1.6427,164400000.0
2008-07-11 17:37:00,1.6426,1.643,1.6423,1.6429,168400000.0
2008-07-11 17:38:00,1.6429,1.643,1.64235,1.6429,283600000.0
2008-07-11 17:39:00,1.6429,1.6429,1.6422,1.6424,186700000.0
2008-07-11 17:40:00,1.6424,1.6426,1.642,1.6425,234800000.0
2008-07-11 17:41:00,1.6423,1.6428,1.6423,1.6426,174300000.0
2008-07-11 17:42:00,1.6426,1.6429,1.6424,1.6428,139000000.0
2008-07-11 17:43:00,1.6429,1.6429,1.6426,1.6427,43800000.0
2008-07-11 17:44:00,1.6427,1.6427,1.6421,1.6422,134100000.0
2008-07-11 17:45:00,1.6422,1.6429,1.6422,1.6428,99400000.0
2008-07-11 17:46:00,1.6428,1.6429,1.642,1.6423,164400000.0
2008-07-11 17:47:00,1.6422,1.6425,1.6422,1.6425,56900000.0
2008-07-11 17:48:00,1.6425,1.6425,1.6422,1.6424,108000000.0
2008-07-11 17:49:00,1.6424,1.6427,1.6422,1.6427,126600000.0
2008-07-11 17:50:00,1.6427,1.6432,1.6427,1.643,97800000.0
2008-07-11 17:51:00,1.643,1.643,1.6427,1.6427,32100000.0
2008-07-11 17:52:00,1.6427,1.6429,1.6426,1.6426,103100000.0
2008-07-11 17:53:00,1.6427,1.6428,1.6424,1.6428,104000000.0
2008-07-11 17:54:00,1.6427,1.6432,1.6427,1.6432,160800000.0
2008-07-11 17:55:00,1.6432,1.6432,1.64225,1.6423,121400000.0
2008-07-11 17:56:00,1.6423,1.643,1.6421,1.6427,162600000.0
2008-07-11 17:57:00,1.6428,1.643,1.6427,1.6428,175200000.0
2008-07-11 17:58:00,1.6427,1.6431,1.6426,1.6431,227400000.0
2008-07-11 17:59:00,1.643,1.6434,1.6428,1.6434,210300000.0
2008-07-11 18:00:00,1.6434,1.6434,1.6428,1.6432,342300000.0
2008-07-11 18:01:00,1.6432,1.6434,1.6429,1.6432,183900000.0
2008-07-11 18:02:00,1.6432,1.6435,1.6431,1.6435,152400000.0
2008-07-11 18:03:00,1.6435,1.6435,1.6431,1.6431,219500000.0
2008-07-11 18:04:00,1.6431,1.6434,1.643,1.6432,161700000.0
2008-07-11 18:05:00,1.6432,1.6439,1.6431,1.6436,214100000.0
2008-07-11 18:06:00,1.6437,1.6439,1.6433,1.6434,234100000.0
2008-07-11 18:07:00,1.6434,1.6436,1.6433,1.6435,131900000.0
2008-07-11 18:08:00,1.6434,1.644,1.6433,1.6435,235000000.0
2008-07-11 18:09:00,1.6435,1.6439,1.6435,1.6438,182900000.0
2008-07-11 18:10:00,1.6438,1.644,1.6435,1.6435,208300000.0
2008-07-11 18:11:00,1.6435,1.6437,1.6435,1.6435,152400000.0
2008-07-11 18:12:00,1.6435,1.6436,1.64315,1.6432,219600000.0
2008-07-11 18:13:00,1.6432,1.6435,1.64315,1.6434,124900000.0
2008-07-11 18:14:00,1.6434,1.6437,1.6432,1.6435,196800000.0
2008-07-11 18:15:00,1.6435,1.6446,1.6435,1.6445,182100000.0
2008-07-11 18:16:00,1.6445,1.6447,1.644,1.6446,156100000.0
2008-07-11 18:17:00,1.6446,1.6446,1.6443,1.6444,179100000.0
2008-07-11 18:18:00,1.6444,1.6447,1.6441,1.6443,158100000.0
2008-07-11 18:19:00,1.6443,1.6446,1.6442,1.6442,212300000.0
2008-07-11 18:20:00,1.6442,1.6452,1.6442,1.6445,311300000.0
2008-07-11 18:21:00,1.6445,1.6453,1.6445,1.6449,313600000.0
2008-07-11 18:22:00,1.6447,1.6449,1.6443,1.6444,218500000.0
2008-07-11 18:23:00,1.6444,1.6447,1.644,1.6443,195500000.0
2008-07-11 18:24:00,1.6443,1.6446,1.6441,1.6445,184000000.0
2008-07-11 18:25:00,1.6446,1.6446,1.6443,1.6443,99800000.0
2008-07-11 18:26:00,1.6441,1.6448,1.6441,1.6446,188700000.0
2008-07-11 18:27:00,1.6446,1.6448,1.6446,1.6446,54300000.0
2008-07-11 18:28:00,1.6446,1.6447,1.6444,1.6444,54600000.0
2008-07-11 18:29:00,1.6444,1.6448,1.6442,1.6444,84700000.0
2008-07-11 18:30:00,1.6444,1.6449,1.6444,1.6448,88800000.0
2008-07-11 18:31:00,1.6448,1.6449,1.6445,1.6446,162900000.0
2008-07-11 18:32:00,1.6446,1.6451,1.6446,1.6449,151300000.0
2008-07-11 18:33:00,1.6449,1.6449,1.6447,1.6447,139500000.0
2008-07-11 18:34:00,1.6448,1.6449,1.6447,1.6448,73700000.0
2008-07-11 18:35:00,1.6448,1.6451,1.6448,1.645,196000000.0
2008-07-11 18:36:00,1.645,1.645,1.6448,1.6448,151000000.0
2008-07-11 18:37:00,1.6448,1.6448,1.6448,1.6448,36600000.0
2008-07-11 18:38:00,1.6448,1.6448,1.6448,1.6448,22900000.0
2008-07-11 18:39:00,1.6448,1.6449,1.6448,1.6449,38300000.0
2008-07-11 18:40:00,1.6449,1.645,1.6447,1.6449,142200000.0
2008-07-11 18:41:00,1.6449,1.6449,1.6448,1.6448,34700000.0
2008-07-11 18:42:00,1.6448,1.6448,1.6447,1.6448,8000000.0
2008-07-11 18:43:00,1.6448,1.6448,1.6439,1.6441,153600000.0
2008-07-11 18:44:00,1.6441,1.6446,1.644,1.6446,136300000.0
2008-07-11 18:45:00,1.64455,1.6446,1.6443,1.6444,90900000.0
2008-07-11 18:46:00,1.6444,1.6444,1.644,1.6441,148500000.0
2008-07-11 18:47:00,1.6441,1.6448,1.6441,1.6447,208000000.0
2008-07-11 18:48:00,1.6447,1.645,1.6447,1.6449,77200000.0
2008-07-11 18:49:00,1.6449,1.645,1.6448,1.6449,64900000.0
2008-07-11 18:50:00,1.6449,1.6451,1.6447,1.645,125200000.0
2008-07-11 18:51:00,1.645,1.645,1.645,1.645,3000000.0
2008-07-11 18:52:00,1.645,1.645,1.6449,1.6449,44300000.0
2008-07-11 18:53:00,1.6449,1.6449,1.6444,1.6445,46800000.0
2008-07-11 18:54:00,1.6445,1.6445,1.6442,1.6445,116000000.0
2008-07-11 18:55:00,1.6445,1.6448,1.6444,1.6445,191600000.0
2008-07-11 18:56:00,1.6445,1.6447,1.6443,1.6444,117800000.0
2008-07-11 18:57:00,1.6444,1.6445,1.6442,1.6443,167100000.0
2008-07-11 18:58:00,1.6443,1.6445,1.6442,1.6443,51700000.0
2008-07-11 18:59:00,1.6443,1.6443,1.644,1.6443,180900000.0
2008-07-11 19:00:00,1.6443,1.6443,1.6435,1.6436,264500000.0
2008-07-11 19:01:00,1.6438,1.6439,1.6435,1.6435,117300000.0
2008-07-11 19:02:00,1.6435,1.6436,1.6432,1.6432,66000000.0
2008-07-11 19:03:00,1.6432,1.6437,1.6432,1.6436,114600000.0
2008-07-11 19:04:00,1.6436,1.6436,1.6433,1.6435,63300000.0
2008-07-11 19:05:00,1.6434,1.6437,1.6433,1.6433,62100000.0
2008-07-11 19:06:00,1.6433,1.6433,1.643,1.6432,130400000.0
2008-07-11 19:07:00,1.6431,1.6435,1.643,1.6435,229400000.0
2008-07-11 19:08:00,1.6435,1.6438,1.6435,1.6437,33600000.0
2008-07-11 19:09:00,1.6437,1.6438,1.6435,1.6436,64800000.0
2008-07-11 19:10:00,1.6435,1.6438,1.6435,1.64355,118900000.0
2008-07-11 19:11:00,1.6437,1.6439,1.6435,1.6437,180300000.0
2008-07-11 19:12:00,1.6437,1.6443,1.6437,1.644,193200000.0
2008-07-11 19:13:00,1.6439,1.6446,1.6439,1.6444,142700000.0
2008-07-11 19:14:00,1.6444,1.6445,1.6441,1.6444,121000000.0
2008-07-11 19:15:00,1.6443,1.6445,1.6442,1.6445,48500000.0
2008-07-11 19:16:00,1.6445,1.6445,1.6442,1.6444,18000000.0
2008-07-11 19:17:00,1.6442,1.6449,1.6442,1.6447,59800000.0
2008-07-11 19:18:00,1.6447,1.645,1.6445,1.6446,107200000.0
2008-07-11 19:19:00,1.6446,1.645,1.6446,1.6448,123000000.0
2008-07-11 19:20:00,1.6448,1.645,1.6446,1.645,149700000.0
2008-07-11 19:21:00,1.645,1.645,1.64465,1.6447,147700000.0
2008-07-11 19:22:00,1.64475,1.6451,1.64475,1.645,48600000.0
2008-07-11 19:23:00,1.645,1.645,1.6443,1.6448,206000000.0
2008-07-11 19:24:00,1.6448,1.6449,1.6447,1.6448,98200000.0
2008-07-11 19:25:00,1.6448,1.6452,1.6447,1.6451,83200000.0
2008-07-11 19:26:00,1.6451,1.6452,1.6449,1.6449,62000000.0
2008-07-11 19:27:00,1.645,1.6451,1.6449,1.645,63100000.0
2008-07-11 19:28:00,1.6449,1.6453,1.64485,1.6453,36000000.0
2008-07-11 19:29:00,1.6453,1.6453,1.6449,1.6452,27100000.0
2008-07-11 19:30:00,1.6452,1.6456,1.6452,1.6454,117800000.0
2008-07-11 19:31:00,1.6454,1.6456,1.6451,1.6453,96200000.0
2008-07-11 19:32:00,1.6453,1.6454,1.6452,1.6454,59000000.0
2008-07-11 19:33:00,1.6454,1.6455,1.6451,1.6451,218000000.0
2008-07-11 19:34:00,1.6451,1.6451,1.64475,1.645,140500000.0
2008-07-11 19:35:00,1.645,1.645,1.6447,1.6448,55000000.0
2008-07-11 19:36:00,1.6448,1.6449,1.6447,1.6449,42600000.0
2008-07-11 19:37:00,1.6449,1.645,1.6448,1.6448,140500000.0
2008-07-11 19:38:00,1.6448,1.6448,1.6442,1.6442,191600000.0
2008-07-11 19:39:00,1.6442,1.6447,1.6442,1.6445,141700000.0
2008-07-11 19:40:00,1.6445,1.6446,1.6444,1.6445,154100000.0
2008-07-11 19:41:00,1.6445,1.6445,1.6442,1.6444,121700000.0
2008-07-11 19:42:00,1.6444,1.6444,1.6441,1.6443,76500000.0
2008-07-11 19:43:00,1.6443,1.6445,1.6442,1.6444,65500000.0
2008-07-11 19:44:00,1.6444,1.6448,1.6443,1.6446,117300000.0
2008-07-11 19:45:00,1.6447,1.645,1.6447,1.6449,73100000.0
2008-07-11 19:46:00,1.6447,1.6449,1.6447,1.6447,40400000.0
2008-07-11 19:47:00,1.6447,1.645,1.6447,1.645,68000000.0
2008-07-11 19:48:00,1.645,1.6452,1.6449,1.6452,63100000.0
2008-07-11 19:49:00,1.6452,1.6452,1.6451,1.6451,76300000.0
2008-07-11 19:50:00,1.6451,1.6452,1.6451,1.6452,23400000.0
2008-07-11 19:51:00,1.6452,1.6453,1.6449,1.645,67300000.0
2008-07-11 19:52:00,1.645,1.6452,1.645,1.6451,41500000.0
2008-07-11 19:53:00,1.6451,1.6452,1.6449,1.6449,43500000.0
2008-07-11 19:54:00,1.6449,1.6451,1.6449,1.6449,112500000.0
2008-07-11 19:55:00,1.6449,1.645,1.6448,1.6449,64300000.0
2008-07-11 19:56:00,1.6449,1.645,1.6448,1.645,109100000.0
2008-07-11 19:57:00,1.645,1.6451,1.645,1.6451,104900000.0
2008-07-11 19:58:00,1.6451,1.6454,1.645,1.6453,101700000.0
2008-07-11 19:59:00,1.6453,1.6454,1.6452,1.6454,44400000.0
2008-07-11 20:00:00,1.6454,1.6454,1.645,1.6452,124000000.0
2008-07-11 20:01:00,1.6452,1.6452,1.645,1.6451,156800000.0
2008-07-11 20:02:00,1.6451,1.6451,1.645,1.645,26200000.0
2008-07-11 20:03:00,1.645,1.645,1.6447,1.6448,83800000.0
2008-07-11 20:04:00,1.6448,1.6449,1.6446,1.6446,168300000.0
2008-07-11 20:05:00,1.6446,1.6446,1.6445,1.6446,63300000.0
2008-07-11 20:06:00,1.6446,1.6446,1.6444,1.6444,32800000.0
2008-07-11 20:07:00,1.6444,1.6447,1.6442,1.6447,125000000.0
2008-07-11 20:08:00,1.6447,1.6448,1.6445,1.6445,67100000.0
2008-07-11 20:09:00,1.6445,1.6446,1.6442,1.6444,86300000.0
2008-07-11 20:10:00,1.6444,1.6447,1.6444,1.6445,35500000.0
2008-07-11 20:11:00,1.6445,1.6447,1.6445,1.6447,20000000.0
2008-07-11 20:12:00,1.6447,1.6447,1.6445,1.6445,37400000.0
2008-07-11 20:13:00,1.6445,1.6447,1.6445,1.6446,99200000.0
2008-07-11 20:14:00,1.6446,1.6448,1.6445,1.6447,201700000.0
2008-07-11 20:15:00,1.6447,1.6447,1.6445,1.6445,157900000.0
2008-07-11 20:16:00,1.6447,1.645,1.6446,1.645,78400000.0
2008-07-11 20:17:00,1.645,1.6453,1.645,1.6453,18800000.0
2008-07-11 20:18:00,1.6454,1.6454,1.6453,1.6454,33000000.0
2008-07-11 20:19:00,1.6453,1.6459,1.6453,1.6459,87000000.0
2008-07-11 20:20:00,1.6459,1.6459,1.6449,1.645,183500000.0
2008-07-11 20:21:00,1.645,1.6455,1.645,1.6454,73700000.0
2008-07-11 20:22:00,1.6454,1.6455,1.64515,1.64515,197400000.0
2008-07-11 20:23:00,1.64515,1.6457,1.645,1.6456,304400000.0
2008-07-11 20:24:00,1.64565,1.64565,1.6453,1.6455,245100000.0
2008-07-11 20:25:00,1.6454,1.64545,1.6452,1.6452,121200000.0
2008-07-11 20:26:00,1.6453,1.6454,1.64515,1.64515,157200000.0
2008-07-11 20:27:00,1.64515,1.6454,1.6449,1.6452,181000000.0
2008-07-11 20:28:00,1.6451,1.6452,1.645,1.6452,207300000.0
2008-07-11 20:29:00,1.6452,1.64545,1.6452,1.64545,29200000.0
2008-07-11 20:30:00,1.64545,1.64545,1.6452,1.6454,280700000.0
2008-07-11 20:31:00,1.6454,1.6457,1.6454,1.6457,53700000.0
2008-07-11 20:32:00,1.6457,1.6457,1.64555,1.6456,118800000.0
2008-07-11 20:33:00,1.6456,1.6457,1.6456,1.6457,74800000.0
2008-07-11 20:34:00,1.6458,1.64605,1.6458,1.64595,176000000.0
2008-07-11 20:35:00,1.6459,1.64615,1.6459,1.646,57000000.0
2008-07-11 20:36:00,1.646,1.646,1.6456,1.6456,124700000.0
2008-07-11 20:37:00,1.64565,1.6458,1.6455,1.6456,96200000.0
2008-07-11 20:38:00,1.6457,1.6462,1.6457,1.64605,209300000.0
2008-07-11 20:39:00,1.646,1.64605,1.6458,1.6459,181500000.0
2008-07-11 20:40:00,1.6459,1.646,1.6458,1.6458,141600000.0
2008-07-11 20:41:00,1.6458,1.6463,1.6458,1.6462,121300000.0
2008-07-11 20:42:00,1.6462,1.64635,1.6459,1.6459,219600000.0
2008-07-11 20:43:00,1.6459,1.64635,1.6459,1.64635,147700000.0
2008-07-11 20:44:00,1.64635,1.6464,1.6463,1.6463,80000000.0
2008-07-11 20:45:00,1.6463,1.6464,1.6457,1.646,443400000.0
2008-07-11 20:46:00,1.646,1.6462,1.6454,1.6462,427000000.0
2008-07-11 20:47:00,1.6462,1.6465,1.6461,1.64635,292900000.0
2008-07-11 20:48:00,1.6463,1.6468,1.6463,1.6464,254900000.0
2008-07-11 20:49:00,1.6464,1.6465,1.6457,1.6457,419400000.0
2008-07-11 20:50:00,1.6457,1.6463,1.6455,1.646,346800000.0
2008-07-11 20:51:00,1.6459,1.6467,1.6458,1.6463,198900000.0
2008-07-11 20:52:00,1.6463,1.647,1.646,1.6462,259800000.0
2008-07-11 20:53:00,1.646,1.6466,1.6456,1.6466,176700000.0
2008-07-11 20:54:00,1.6466,1.6469,1.6463,1.6465,150800000.0
2008-07-11 20:55:00,1.6465,1.6469,1.6462,1.6469,364200000.0
2008-07-11 20:56:00,1.6469,1.64715,1.6465,1.6468,345200000.0
2008-07-11 20:57:00,1.6468,1.6475,1.64675,1.6471,235600000.0
2008-07-11 20:58:00,1.6471,1.6471,1.6463,1.6464,188400000.0
2008-07-11 20:59:00,1.6464,1.647,1.6461,1.647,235900000.0
2008-07-11 21:00:00,1.647,1.6471,1.64645,1.64645,124700000.0
2008-07-11 21:01:00,1.6465,1.6468,1.64635,1.6466,264300000.0
2008-07-11 21:02:00,1.6466,1.6471,1.6464,1.6471,161100000.0
2008-07-11 21:03:00,1.6471,1.6478,1.6468,1.6469,153900000.0
2008-07-11 21:04:00,1.64685,1.64705,1.64595,1.646,173600000.0
2008-07-11 21:05:00,1.64595,1.6463,1.6459,1.6463,152300000.0
2008-07-11 21:06:00,1.6463,1.6472,1.646,1.647,274200000.0
2008-07-11 21:07:00,1.647,1.6482,1.6469,1.648,179300000.0
2008-07-11 21:08:00,1.6479,1.64825,1.6478,1.648,227900000.0
2008-07-11 21:09:00,1.648,1.648,1.6472,1.6472,148900000.0
2008-07-11 21:10:00,1.6472,1.6484,1.6472,1.6484,177300000.0
2008-07-11 21:11:00,1.6484,1.6484,1.6476,1.6476,127400000.0
2008-07-11 21:12:00,1.6476,1.6478,1.6476,1.6477,53500000.0
2008-07-11 21:13:00,1.6477,1.64805,1.6476,1.6478,65800000.0
2008-07-11 21:14:00,1.64785,1.6482,1.6475,1.648,167400000.0
2008-07-11 21:15:00,1.648,1.6484,1.648,1.6484,85900000.0
2008-07-11 21:16:00,1.6484,1.6484,1.6479,1.6482,90600000.0
2008-07-11 21:17:00,1.6482,1.6483,1.6479,1.6481,81100000.0
2008-07-11 21:18:00,1.64815,1.6485,1.6481,1.6484,96100000.0
2008-07-11 21:19:00,1.6484,1.6485,1.6484,1.6484,25000000.0
2008-07-11 21:20:00,1.6484,1.6484,1.6477,1.6478,96300000.0
2008-07-11 21:21:00,1.6478,1.6481,1.6478,1.6481,48600000.0
2008-07-11 21:22:00,1.648,1.6485,1.6479,1.6484,83900000.0
2008-07-11 21:23:00,1.6484,1.6485,1.6483,1.6485,30100000.0
2008-07-11 21:24:00,1.6485,1.6488,1.6484,1.6484,95400000.0
2008-07-11 21:25:00,1.6484,1.6485,1.64775,1.648,146100000.0
2008-07-11 21:26:00,1.64805,1.6481,1.6478,1.6478,35700000.0
2008-07-11 21:27:00,1.6478,1.6483,1.6478,1.6482,91300000.0
2008-07-11 21:28:00,1.6482,1.6484,1.64815,1.6484,224500000.0
2008-07-11 21:29:00,1.6483,1.6484,1.6482,1.6483,64000000.0
2008-07-11 21:30:00,1.6482,1.6484,1.648,1.6482,128300000.0
2008-07-11 21:31:00,1.6482,1.6483,1.6482,1.6483,155200000.0
2008-07-11 21:32:00,1.6483,1.6489,1.6483,1.64885,72700000.0
2008-07-11 21:33:00,1.6489,1.6489,1.64845,1.64845,88500000.0
2008-07-11 21:34:00,1.6485,1.6487,1.6485,1.6485,82100000.0
2008-07-11 21:35:00,1.6485,1.649,1.6485,1.649,67400000.0
2008-07-11 21:36:00,1.649,1.649,1.64865,1.649,79800000.0
2008-07-11 21:37:00,1.6489,1.649,1.6487,1.6487,43900000.0
2008-07-11 21:38:00,1.6489,1.6494,1.6489,1.6491,44500000.0
2008-07-11 21:39:00,1.6491,1.6494,1.649,1.6493,70200000.0
2008-07-11 21:40:00,1.6493,1.6494,1.6491,1.6491,65200000.0
2008-07-11 21:41:00,1.6491,1.6494,1.649,1.649,122400000.0
2008-07-11 21:42:00,1.649,1.6492,1.6489,1.6492,82500000.0
2008-07-11 21:43:00,1.6492,1.6493,1.649,1.649,72400000.0
2008-07-11 21:44:00,1.649,1.6491,1.6486,1.6487,63400000.0
2008-07-11 21:45:00,1.6487,1.6489,1.64835,1.6487,249800000.0
2008-07-11 21:46:00,1.6486,1.6491,1.6486,1.6491,101900000.0
2008-07-11 21:47:00,1.64895,1.6495,1.6488,1.6493,81200000.0
2008-07-11 21:48:00,1.6493,1.6494,1.6492,1.6492,56200000.0
2008-07-11 21:49:00,1.6492,1.6493,1.6492,1.64925,80800000.0
2008-07-11 21:50:00,1.6492,1.6492,1.649,1.6492,76900000.0
2008-07-11 21:51:00,1.6492,1.6492,1.6489,1.6491,30600000.0
2008-07-11 21:52:00,1.649,1.6493,1.6488,1.649,107600000.0
2008-07-11 21:53:00,1.649,1.6491,1.6488,1.6489,34700000.0
2008-07-11 21:54:00,1.6489,1.6489,1.648,1.648,94700000.0
2008-07-11 21:55:00,1.648,1.6489,1.648,1.6488,203600000.0
2008-07-11 21:56:00,1.6488,1.6488,1.64775,1.6481,130700000.0
2008-07-11 21:57:00,1.6481,1.6489,1.648,1.648,194500000.0
2008-07-11 21:58:00,1.6482,1.6488,1.648,1.6488,47600000.0
2008-07-11 21:59:00,1.6488,1.6489,1.6487,1.6488,13400000.0
2008-07-11 22:00:00,1.6488,1.6492,1.648,1.6492,242700000.0
2008-07-11 22:01:00,1.6492,1.6492,1.6481,1.6485,130700000.0
2008-07-11 22:02:00,1.6485,1.649,1.64825,1.6489,81400000.0
2008-07-11 22:03:00,1.6489,1.6489,1.6487,1.6487,32400000.0
2008-07-11 22:04:00,1.6487,1.6489,1.64855,1.64885,40600000.0
2008-07-11 22:05:00,1.6489,1.6489,1.6485,1.6487,53300000.0
2008-07-11 22:06:00,1.64865,1.6487,1.6485,1.6485,30800000.0
2008-07-11 22:07:00,1.6485,1.6487,1.6485,1.6487,31500000.0
2008-07-11 22:08:00,1.64865,1.6489,1.6486,1.6488,44000000.0
2008-07-11 22:09:00,1.6488,1.6488,1.6487,1.6488,9400000.0
2008-07-11 22:10:00,1.6488,1.649,1.6488,1.6489,23600000.0
2008-07-11 22:11:00,1.6489,1.6491,1.6489,1.649,15800000.0
2008-07-11 22:12:00,1.649,1.649,1.6488,1.6489,11600000.0
2008-07-11 22:13:00,1.6489,1.6489,1.6488,1.6488,9200000.0
2008-07-11 22:14:00,1.6488,1.64905,1.6485,1.6486,68200000.0
2008-07-11 22:15:00,1.6486,1.6486,1.6479,1.6483,213700000.0
2008-07-11 22:16:00,1.6483,1.6486,1.6481,1.6484,207600000.0
2008-07-11 22:17:00,1.6488,1.6489,1.6484,1.6488,77400000.0
2008-07-11 22:18:00,1.6489,1.6498,1.6485,1.6493,112000000.0
2008-07-11 22:19:00,1.64945,1.6498,1.64905,1.64905,232700000.0
2008-07-11 22:20:00,1.6492,1.64995,1.6488,1.6493,386800000.0
2008-07-11 22:21:00,1.6493,1.6495,1.649,1.649,32800000.0
2008-07-11 22:22:00,1.6491,1.6493,1.649,1.6493,42200000.0
2008-07-11 22:23:00,1.6492,1.6494,1.64855,1.6489,40700000.0
2008-07-11 22:24:00,1.6489,1.6489,1.6484,1.6484,19300000.0
2008-07-11 22:25:00,1.6484,1.6488,1.6484,1.6487,53700000.0
2008-07-11 22:26:00,1.6486,1.6488,1.6484,1.6485,42600000.0
2008-07-11 22:27:00,1.6487,1.6487,1.6484,1.6484,9700000.0
2008-07-11 22:28:00,1.6485,1.6485,1.6484,1.6485,9800000.0
2008-07-11 22:29:00,1.6484,1.6486,1.6482,1.6484,30400000.0
2008-07-11 22:30:00,1.6485,1.6485,1.6484,1.6484,11000000.0
2008-07-11 22:31:00,1.6485,1.6486,1.6484,1.6485,11700000.0
2008-07-11 22:32:00,1.6485,1.64865,1.6485,1.6486,21000000.0
2008-07-11 22:33:00,1.6486,1.6487,1.6486,1.6486,10300000.0
2008-07-11 22:34:00,1.6486,1.6492,1.6484,1.6487,20800000.0
2008-07-11 22:35:00,1.6487,1.6487,1.6484,1.6484,40000000.0
2008-07-11 22:36:00,1.6484,1.6486,1.6484,1.6485,9000000.0
2008-07-11 22:37:00,1.6485,1.6494,1.6485,1.6492,90300000.0
2008-07-11 22:38:00,1.6492,1.6493,1.6492,1.6493,12000000.0
2008-07-11 22:39:00,1.6493,1.6493,1.6486,1.6486,44100000.0
2008-07-11 22:40:00,1.6486,1.64875,1.6485,1.64875,59900000.0
2008-07-11 22:41:00,1.6487,1.6489,1.6486,1.6486,32400000.0
2008-07-11 22:42:00,1.6486,1.6488,1.6485,1.6488,33400000.0
2008-07-11 22:43:00,1.64885,1.64885,1.6485,1.6485,32900000.0
2008-07-11 22:44:00,1.6485,1.649,1.6484,1.6487,98300000.0
2008-07-11 22:45:00,1.6486,1.6489,1.6485,1.6486,97000000.0
2008-07-11 22:46:00,1.6487,1.6488,1.6484,1.6485,71200000.0
2008-07-11 22:47:00,1.6484,1.6485,1.6484,1.6484,44900000.0
2008-07-11 22:48:00,1.6485,1.6485,1.6483,1.6483,24000000.0
2008-07-11 22:49:00,1.6483,1.6483,1.6483,1.6483,6000000.0
2008-07-11 22:50:00,1.6483,1.6483,1.6483,1.6483,8000000.0
2008-07-11 22:51:00,1.6481,1.6483,1.6481,1.6483,24500000.0
2008-07-11 22:52:00,1.6481,1.6481,1.648,1.648,51400000.0
2008-07-11 22:53:00,1.6479,1.648,1.6479,1.6479,4000000.0
2008-07-11 22:54:00,1.6479,1.6481,1.6478,1.648,33900000.0
2008-07-11 22:55:00,1.6479,1.6483,1.6478,1.6483,46700000.0
2008-07-11 22:56:00,1.6482,1.6484,1.6481,1.6482,10000000.0
2008-07-11 22:57:00,1.6484,1.6487,1.6484,1.6487,14300000.0
2008-07-11 22:58:00,1.649,1.649,1.649,1.649,1000000.0
2008-07-11 22:59:00,1.6491,1.6492,1.6486,1.6486,8200000.0
2008-07-13 23:08:00,1.6438,1.6438,1.6436,1.6437,25600000.0
2008-07-13 23:09:00,1.6436,1.644,1.6436,1.644,89600000.0
2008-07-13 23:10:00,1.6441,1.6441,1.644,1.6441,19200000.0
2008-07-13 23:11:00,1.6442,1.6446,1.644,1.6446,83800000.0
2008-07-13 23:12:00,1.6442,1.6442,1.6438,1.6438,31900000.0
2008-07-13 23:13:00,1.6438,1.6439,1.6433,1.6439,118900000.0
2008-07-13 23:14:00,1.6439,1.6442,1.6434,1.6436,108000000.0
2008-07-13 23:15:00,1.6436,1.6438,1.6432,1.6435,41000000.0
2008-07-13 23:16:00,1.6437,1.6441,1.6437,1.6437,5000000.0
2008-07-13 23:17:00,1.6441,1.6443,1.6438,1.6438,14000000.0
2008-07-13 23:18:00,1.6439,1.6449,1.6432,1.6447,124100000.0
2008-07-13 23:19:00,1.6445,1.6445,1.6444,1.6445,5100000.0
2008-07-13 23:20:00,1.6444,1.6445,1.6433,1.6443,79300000.0
2008-07-13 23:21:00,1.6442,1.6444,1.6441,1.6444,8000000.0
2008-07-13 23:22:00,1.6444,1.6444,1.6444,1.6444,1000000.0
2008-07-13 23:23:00,1.6444,1.6444,1.6444,1.6444,1000000.0
2008-07-13 23:24:00,1.6444,1.6444,1.6444,1.6444,2000000.0
2008-07-13 23:25:00,1.6447,1.6447,1.6444,1.6445,8000000.0
2008-07-13 23:26:00,1.6447,1.6447,1.6444,1.6444,7000000.0
2008-07-13 23:27:00,1.6444,1.6444,1.6444,1.6444,3000000.0
2008-07-13 23:28:00,1.6443,1.6444,1.6443,1.6444,4000000.0
2008-07-13 23:29:00,1.6444,1.6444,1.6444,1.6444,60000000.0
2008-07-13 23:30:00,1.6444,1.6444,1.6444,1.6444,1000000.0
2008-07-13 23:31:00,1.6444,1.6444,1.6444,1.6444,1000000.0
2008-07-13 23:32:00,1.6443,1.6446,1.6443,1.6444,38400000.0
2008-07-13 23:33:00,1.6445,1.6449,1.6444,1.6444,39100000.0
2008-07-13 23:34:00,1.6444,1.6447,1.6444,1.6446,67300000.0
2008-07-13 23:35:00,1.6445,1.6446,1.6444,1.6444,38400000.0
2008-07-13 23:36:00,1.6444,1.6447,1.6444,1.6445,25900000.0
2008-07-13 23:37:00,1.6447,1.6447,1.6444,1.6444,4000000.0
2008-07-13 23:38:00,1.6447,1.6447,1.6444,1.6447,25600000.0
2008-07-13 23:39:00,1.6447,1.6449,1.6447,1.6447,3000000.0
2008-07-13 23:40:00,1.6449,1.6449,1.6449,1.6449,2000000.0
2008-07-13 23:41:00,1.6449,1.645,1.6445,1.6445,29600000.0
2008-07-13 23:42:00,1.6446,1.6447,1.6446,1.6447,8000000.0
2008-07-13 23:43:00,1.6446,1.645,1.6446,1.6447,15000000.0
2008-07-13 23:44:00,1.6445,1.6448,1.6439,1.6447,188900000.0
2008-07-13 23:45:00,1.6448,1.6448,1.6447,1.6447,3000000.0
2008-07-13 23:46:00,1.6446,1.6446,1.6445,1.6445,5000000.0
2008-07-13 23:47:00,1.6447,1.6447,1.6445,1.6445,4000000.0
2008-07-13 23:48:00,1.6447,1.6447,1.6445,1.6445,2000000.0
2008-07-13 23:49:00,1.6445,1.6445,1.6445,1.6445,6000000.0
2008-07-13 23:50:00,1.6445,1.6446,1.6439,1.6445,239600000.0
2008-07-13 23:51:00,1.6443,1.6443,1.6441,1.6441,12200000.0
2008-07-13 23:52:00,1.6441,1.6443,1.644,1.6443,63500000.0
2008-07-13 23:53:00,1.6442,1.6445,1.6441,1.6442,70100000.0
2008-07-13 23:54:00,1.6442,1.6446,1.6442,1.6445,39200000.0
2008-07-13 23:55:00,1.6445,1.6446,1.6441,1.6443,57300000.0
2008-07-13 23:56:00,1.6443,1.6443,1.6439,1.644,241200000.0
2008-07-13 23:57:00,1.644,1.644,1.644,1.644,89400000.0
2008-07-13 23:58:00,1.644,1.6447,1.644,1.6445,39200000.0
2008-07-13 23:59:00,1.6446,1.6448,1.6446,1.6448,134600000.0
2008-07-14 00:00:00,1.6448,1.6452,1.6445,1.6449,383600000.0
2008-07-14 00:01:00,1.6449,1.645,1.6439,1.6444,427700000.0
2008-07-14 00:02:00,1.6444,1.6453,1.6431,1.6433,485500000.0
2008-07-14 00:03:00,1.6433,1.6435,1.6427,1.643,240500000.0
2008-07-14 00:04:00,1.643,1.6434,1.643,1.6432,185600000.0
2008-07-14 00:05:00,1.6432,1.6439,1.6431,1.6438,360400000.0
2008-07-14 00:06:00,1.6438,1.6438,1.6432,1.6435,301500000.0
2008-07-14 00:07:00,1.6435,1.6439,1.6433,1.6434,263800000.0
2008-07-14 00:08:00,1.6434,1.6435,1.6429,1.6435,390300000.0
2008-07-14 00:09:00,1.6435,1.6443,1.6433,1.6438,246200000.0
2008-07-14 00:10:00,1.6439,1.6443,1.6437,1.644,294600000.0
2008-07-14 00:11:00,1.644,1.6443,1.6437,1.6443,335700000.0
2008-07-14 00:12:00,1.6443,1.6446,1.6443,1.6444,397700000.0
2008-07-14 00:13:00,1.6445,1.6448,1.6445,1.6446,319900000.0
2008-07-14 00:14:00,1.6447,1.6448,1.6445,1.6448,257700000.0
2008-07-14 00:15:00,1.6447,1.6447,1.6445,1.6445,156100000.0
2008-07-14 00:16:00,1.6444,1.6444,1.6437,1.6437,318500000.0
2008-07-14 00:17:00,1.6437,1.644,1.6437,1.6439,124400000.0
2008-07-14 00:18:00,1.6438,1.6444,1.6437,1.6443,211600000.0
2008-07-14 00:19:00,1.6442,1.6446,1.6438,1.6445,431300000.0
2008-07-14 00:20:00,1.6443,1.6445,1.6437,1.6441,182900000.0
2008-07-14 00:21:00,1.6439,1.6442,1.6433,1.6437,354400000.0
2008-07-14 00:22:00,1.6437,1.6437,1.6429,1.6434,274200000.0
2008-07-14 00:23:00,1.6436,1.6437,1.6435,1.6436,48100000.0
2008-07-14 00:24:00,1.6436,1.6438,1.6434,1.6436,110100000.0
2008-07-14 00:25:00,1.6436,1.6436,1.6431,1.6431,293900000.0
2008-07-14 00:26:00,1.6435,1.6438,1.6433,1.6433,226700000.0
2008-07-14 00:27:00,1.6433,1.6436,1.6428,1.6435,700500000.0
2008-07-14 00:28:00,1.6435,1.6439,1.6429,1.6438,592600000.0
2008-07-14 00:29:00,1.6438,1.6447,1.6434,1.6445,635700000.0
2008-07-14 00:30:00,1.6447,1.6447,1.644,1.6442,186500000.0
2008-07-14 00:31:00,1.6444,1.6447,1.6437,1.6444,410700000.0
2008-07-14 00:32:00,1.6444,1.6448,1.6441,1.6447,136900000.0
2008-07-14 00:33:00,1.6445,1.6447,1.6442,1.6444,40600000.0
2008-07-14 00:34:00,1.6446,1.6449,1.6442,1.6449,118700000.0
2008-07-14 00:35:00,1.6449,1.6454,1.6447,1.6452,175500000.0
2008-07-14 00:36:00,1.6452,1.6453,1.6442,1.6448,369100000.0
2008-07-14 00:37:00,1.6448,1.6453,1.6446,1.6449,137600000.0
2008-07-14 00:38:00,1.645,1.6454,1.645,1.6452,108900000.0
2008-07-14 00:39:00,1.6451,1.6452,1.6449,1.6452,29500000.0
2008-07-14 00:40:00,1.6453,1.6454,1.645,1.6454,35500000.0
2008-07-14 00:41:00,1.6456,1.6457,1.6453,1.6456,37500000.0
2008-07-14 00:42:00,1.6457,1.6462,1.6454,1.6459,38400000.0
2008-07-14 00:43:00,1.6458,1.6458,1.6454,1.6454,44500000.0
2008-07-14 00:44:00,1.6454,1.6456,1.6449,1.6449,69700000.0
2008-07-14 00:45:00,1.6451,1.6453,1.6442,1.6446,264200000.0
2008-07-14 00:46:00,1.6446,1.6452,1.6445,1.6452,29400000.0
2008-07-14 00:47:00,1.6451,1.6451,1.6442,1.6443,72400000.0
2008-07-14 00:48:00,1.6443,1.6444,1.644,1.6442,61300000.0
2008-07-14 00:49:00,1.6442,1.6443,1.644,1.6441,38000000.0
2008-07-14 00:50:00,1.6442,1.6443,1.6437,1.6438,57300000.0
2008-07-14 00:51:00,1.6438,1.6446,1.6438,1.6443,133200000.0
2008-07-14 00:52:00,1.6444,1.6444,1.6443,1.6443,31000000.0
2008-07-14 00:53:00,1.6443,1.6443,1.644,1.6442,155300000.0
2008-07-14 00:54:00,1.6442,1.6442,1.6442,1.6442,1000000.0
2008-07-14 00:55:00,1.6442,1.6443,1.6442,1.6443,3300000.0
2008-07-14 00:56:00,1.6443,1.6443,1.6443,1.6443,17000000.0
2008-07-14 00:57:00,1.6443,1.6443,1.6443,1.6443,1000000.0
2008-07-14 00:58:00,1.6442,1.6449,1.6442,1.6446,41300000.0
2008-07-14 00:59:00,1.6446,1.6446,1.6437,1.6437,177600000.0
2008-07-14 01:00:00,1.6437,1.644,1.6437,1.644,52300000.0
2008-07-14 01:01:00,1.644,1.6449,1.644,1.6449,85900000.0
2008-07-14 01:02:00,1.6446,1.6448,1.6444,1.6444,43300000.0
2008-07-14 01:03:00,1.6444,1.6446,1.6442,1.6442,23000000.0
2008-07-14 01:04:00,1.6442,1.6442,1.6439,1.644,18500000.0
2008-07-14 01:05:00,1.6442,1.6444,1.644,1.6443,35300000.0
2008-07-14 01:06:00,1.6443,1.6445,1.6443,1.6445,23000000.0
2008-07-14 01:07:00,1.6444,1.6444,1.6438,1.6438,87500000.0
2008-07-14 01:08:00,1.644,1.6446,1.6438,1.6446,85200000.0
2008-07-14 01:09:00,1.6445,1.6449,1.6445,1.6447,40000000.0
2008-07-14 01:10:00,1.6447,1.6448,1.6447,1.6447,11000000.0
2008-07-14 01:11:00,1.6447,1.6447,1.6446,1.6446,15000000.0
2008-07-14 01:12:00,1.6444,1.6444,1.64335,1.6439,70100000.0
2008-07-14 01:13:00,1.6437,1.6443,1.6431,1.64385,226500000.0
2008-07-14 01:14:00,1.64375,1.6442,1.6436,1.644,143200000.0
2008-07-14 01:15:00,1.644,1.644,1.6436,1.6437,121000000.0
2008-07-14 01:16:00,1.6437,1.6442,1.6436,1.6438,179300000.0
2008-07-14 01:17:00,1.6438,1.6439,1.64355,1.6439,67300000.0
2008-07-14 01:18:00,1.6439,1.644,1.6434,1.644,84200000.0
2008-07-14 01:19:00,1.644,1.644,1.6435,1.6435,49400000.0
2008-07-14 01:20:00,1.6435,1.6437,1.6435,1.6437,8000000.0
2008-07-14 01:21:00,1.6435,1.6435,1.6429,1.6435,45700000.0
2008-07-14 01:22:00,1.6435,1.6437,1.6433,1.6433,52200000.0
2008-07-14 01:23:00,1.6434,1.644,1.6432,1.6437,167200000.0
2008-07-14 01:24:00,1.6436,1.644,1.6435,1.6436,70900000.0
2008-07-14 01:25:00,1.6437,1.6439,1.6436,1.6438,77800000.0
2008-07-14 01:26:00,1.6438,1.6444,1.6438,1.644,127800000.0
2008-07-14 01:27:00,1.6441,1.6444,1.64395,1.6443,68300000.0
2008-07-14 01:28:00,1.6442,1.6442,1.64405,1.64405,82000000.0
2008-07-14 01:29:00,1.64405,1.6445,1.64405,1.6445,102400000.0
2008-07-14 01:30:00,1.6443,1.6444,1.6443,1.6443,25200000.0
2008-07-14 01:31:00,1.6443,1.6445,1.6443,1.6444,32000000.0
2008-07-14 01:32:00,1.6443,1.6445,1.6442,1.6444,46000000.0
2008-07-14 01:33:00,1.6444,1.6445,1.6442,1.6443,16000000.0
2008-07-14 01:34:00,1.6443,1.6443,1.6442,1.6442,22400000.0
2008-07-14 01:35:00,1.6443,1.6444,1.644,1.6444,21600000.0
2008-07-14 01:36:00,1.6443,1.6444,1.6443,1.6444,2000000.0
2008-07-14 01:37:00,1.6444,1.6445,1.6443,1.6443,23400000.0
2008-07-14 01:38:00,1.6443,1.6443,1.644,1.64405,79600000.0
2008-07-14 01:39:00,1.6441,1.6444,1.6441,1.6444,49800000.0
2008-07-14 01:40:00,1.6444,1.64495,1.6444,1.6449,245400000.0
2008-07-14 01:41:00,1.6449,1.6457,1.64485,1.6453,271700000.0
2008-07-14 01:42:00,1.6453,1.6453,1.6448,1.64515,174000000.0
2008-07-14 01:43:00,1.64515,1.6452,1.6449,1.64505,156200000.0
2008-07-14 01:44:00,1.64505,1.6451,1.645,1.6451,116900000.0
2008-07-14 01:45:00,1.6451,1.6452,1.645,1.6452,164300000.0
2008-07-14 01:46:00,1.6452,1.6452,1.6451,1.6452,47900000.0
2008-07-14 01:47:00,1.6452,1.6453,1.6452,1.6453,59700000.0
2008-07-14 01:48:00,1.6453,1.64565,1.6452,1.64565,256000000.0
2008-07-14 01:49:00,1.64565,1.64565,1.6453,1.64535,190900000.0
2008-07-14 01:50:00,1.6453,1.6456,1.64505,1.6453,121300000.0
2008-07-14 01:51:00,1.6456,1.6456,1.6447,1.6449,87700000.0
2008-07-14 01:52:00,1.6449,1.6451,1.6449,1.645,28300000.0
2008-07-14 01:53:00,1.645,1.645,1.6446,1.6448,82300000.0
2008-07-14 01:54:00,1.6448,1.645,1.6446,1.6447,60500000.0
2008-07-14 01:55:00,1.6447,1.6448,1.6443,1.6444,198900000.0
2008-07-14 01:56:00,1.6443,1.6444,1.6438,1.6442,112400000.0
2008-07-14 01:57:00,1.6442,1.6442,1.644,1.644,57900000.0
2008-07-14 01:58:00,1.644,1.6441,1.6434,1.6434,80400000.0
2008-07-14 01:59:00,1.6434,1.6436,1.6428,1.64315,170100000.0
2008-07-14 02:00:00,1.6432,1.6436,1.6431,1.6434,114700000.0
2008-07-14 02:01:00,1.6434,1.6434,1.6427,1.6431,132600000.0
2008-07-14 02:02:00,1.6431,1.6436,1.6431,1.6436,172200000.0
2008-07-14 02:03:00,1.6436,1.6436,1.6433,1.6433,55200000.0
2008-07-14 02:04:00,1.6433,1.6435,1.6431,1.6432,44600000.0
2008-07-14 02:05:00,1.6432,1.6433,1.6427,1.6427,119500000.0
2008-07-14 02:06:00,1.6427,1.6434,1.6426,1.6429,105200000.0
2008-07-14 02:07:00,1.6428,1.6432,1.6428,1.6429,93300000.0
2008-07-14 02:08:00,1.6429,1.643,1.6428,1.6428,40200000.0
2008-07-14 02:09:00,1.6428,1.6434,1.6428,1.6431,108000000.0
2008-07-14 02:10:00,1.6431,1.6437,1.6429,1.6436,124000000.0
2008-07-14 02:11:00,1.6436,1.6436,1.6424,1.6432,163300000.0
2008-07-14 02:12:00,1.6432,1.6433,1.6428,1.643,78900000.0
2008-07-14 02:13:00,1.643,1.643,1.643,1.643,6000000.0
2008-07-14 02:14:00,1.643,1.643,1.6428,1.643,53300000.0
2008-07-14 02:15:00,1.643,1.643,1.6429,1.643,64500000.0
2008-07-14 02:16:00,1.643,1.6434,1.643,1.6434,233400000.0
2008-07-14 02:17:00,1.6434,1.6436,1.6428,1.6428,129900000.0
2008-07-14 02:18:00,1.6428,1.6435,1.6425,1.6425,170500000.0
2008-07-14 02:19:00,1.6425,1.643,1.6424,1.6427,245900000.0
2008-07-14 02:20:00,1.6427,1.643,1.64265,1.6428,245300000.0
2008-07-14 02:21:00,1.6428,1.6432,1.6428,1.6431,83800000.0
2008-07-14 02:22:00,1.6431,1.6433,1.6429,1.64295,67600000.0
2008-07-14 02:23:00,1.64295,1.6431,1.6428,1.6429,80500000.0
2008-07-14 02:24:00,1.6428,1.6428,1.6424,1.6424,107800000.0
2008-07-14 02:25:00,1.6425,1.6426,1.6422,1.6422,142100000.0
2008-07-14 02:26:00,1.6422,1.6424,1.6422,1.6423,61000000.0
2008-07-14 02:27:00,1.6424,1.6425,1.64235,1.6425,82100000.0
2008-07-14 02:28:00,1.6426,1.6428,1.6425,1.6425,265800000.0
2008-07-14 02:29:00,1.6425,1.6427,1.6423,1.6424,175700000.0
2008-07-14 02:30:00,1.6424,1.643,1.6424,1.643,164000000.0
2008-07-14 02:31:00,1.643,1.6433,1.6428,1.6428,107700000.0
2008-07-14 02:32:00,1.6428,1.6432,1.6427,1.6429,198900000.0
2008-07-14 02:33:00,1.6429,1.6429,1.6425,1.6427,135400000.0
2008-07-14 02:34:00,1.6427,1.6432,1.6427,1.6429,87700000.0
2008-07-14 02:35:00,1.64285,1.6429,1.6427,1.6428,39100000.0
2008-07-14 02:36:00,1.6427,1.6428,1.6425,1.6427,37500000.0
2008-07-14 02:37:00,1.6428,1.6428,1.6427,1.6427,10000000.0
2008-07-14 02:38:00,1.6427,1.6428,1.6427,1.6428,13300000.0
2008-07-14 02:39:00,1.6428,1.6433,1.6428,1.6429,30900000.0
2008-07-14 02:40:00,1.643,1.6431,1.6427,1.6429,92600000.0
2008-07-14 02:41:00,1.6429,1.6432,1.6427,1.6429,187600000.0
2008-07-14 02:42:00,1.6429,1.6431,1.6427,1.6427,210000000.0
2008-07-14 02:43:00,1.6428,1.643,1.6427,1.643,145900000.0
2008-07-14 02:44:00,1.643,1.6433,1.6429,1.643,123500000.0
2008-07-14 02:45:00,1.643,1.643,1.64245,1.6427,135800000.0
2008-07-14 02:46:00,1.6427,1.643,1.6425,1.643,101100000.0
2008-07-14 02:47:00,1.643,1.6432,1.6429,1.6432,32700000.0
2008-07-14 02:48:00,1.6432,1.6433,1.6432,1.6432,21600000.0
2008-07-14 02:49:00,1.6433,1.6436,1.6433,1.6433,53600000.0
2008-07-14 02:50:00,1.6434,1.6435,1.6434,1.6434,12700000.0
2008-07-14 02:51:00,1.6434,1.6436,1.6434,1.6436,29400000.0
2008-07-14 02:52:00,1.6436,1.6436,1.6431,1.6432,92400000.0
2008-07-14 02:53:00,1.6432,1.6433,1.6432,1.6432,10100000.0
2008-07-14 02:54:00,1.6432,1.6438,1.6431,1.6438,114200000.0
2008-07-14 02:55:00,1.6439,1.6439,1.6434,1.6435,143000000.0
2008-07-14 02:56:00,1.6435,1.6438,1.6434,1.6437,40500000.0
2008-07-14 02:57:00,1.6437,1.6438,1.6437,1.6437,26800000.0
2008-07-14 02:58:00,1.6437,1.644,1.6437,1.6439,82100000.0
2008-07-14 02:59:00,1.6439,1.6439,1.6431,1.6431,72700000.0
2008-07-14 03:00:00,1.6431,1.6433,1.643,1.6433,40800000.0
2008-07-14 03:01:00,1.6429,1.6429,1.6429,1.6429,38200000.0
2008-07-14 03:02:00,1.6434,1.6434,1.6431,1.6432,38200000.0
2008-07-14 03:03:00,1.6432,1.6434,1.6432,1.6434,36900000.0
2008-07-14 03:04:00,1.6436,1.6436,1.6431,1.6432,38300000.0
2008-07-14 03:05:00,1.6432,1.6435,1.6432,1.6435,19700000.0
2008-07-14 03:06:00,1.6435,1.6435,1.6433,1.6435,21300000.0
2008-07-14 03:07:00,1.6435,1.6435,1.6434,1.6435,7500000.0
2008-07-14 03:08:00,1.6435,1.6438,1.6435,1.6437,53400000.0
2008-07-14 03:09:00,1.6437,1.6438,1.6436,1.6438,106700000.0
2008-07-14 03:10:00,1.6439,1.6439,1.6437,1.6437,27000000.0
2008-07-14 03:11:00,1.6437,1.6437,1.6436,1.6437,44900000.0
2008-07-14 03:12:00,1.6437,1.644,1.6436,1.6438,33700000.0
2008-07-14 03:13:00,1.6438,1.644,1.6438,1.6439,13000000.0
2008-07-14 03:14:00,1.6439,1.6442,1.6439,1.6442,63100000.0
2008-07-14 03:15:00,1.6443,1.6444,1.6441,1.6442,32100000.0
2008-07-14 03:16:00,1.6442,1.6442,1.644,1.644,51500000.0
2008-07-14 03:17:00,1.644,1.6443,1.6438,1.6439,122000000.0
2008-07-14 03:18:00,1.644,1.6441,1.6435,1.6435,68500000.0
2008-07-14 03:19:00,1.6435,1.6436,1.64335,1.6435,56200000.0
2008-07-14 03:20:00,1.6435,1.6435,1.6433,1.6433,67700000.0
2008-07-14 03:21:00,1.6433,1.6436,1.6433,1.6436,28300000.0
2008-07-14 03:22:00,1.6436,1.6436,1.6434,1.6435,45100000.0
2008-07-14 03:23:00,1.6435,1.6435,1.6432,1.6434,49800000.0
2008-07-14 03:24:00,1.6434,1.6434,1.6433,1.6433,7600000.0
2008-07-14 03:25:00,1.6433,1.6433,1.643,1.643,69300000.0
2008-07-14 03:26:00,1.643,1.6432,1.643,1.6431,41700000.0
2008-07-14 03:27:00,1.6432,1.6436,1.6431,1.6434,40500000.0
2008-07-14 03:28:00,1.6433,1.6436,1.6433,1.6435,33500000.0
2008-07-14 03:29:00,1.6435,1.6436,1.6434,1.6436,15300000.0
2008-07-14 03:30:00,1.6436,1.6436,1.6433,1.6436,63900000.0
2008-07-14 03:31:00,1.6436,1.6436,1.6432,1.6435,106600000.0
2008-07-14 03:32:00,1.6435,1.6435,1.6433,1.6434,15500000.0
2008-07-14 03:33:00,1.6435,1.6435,1.6434,1.6435,25500000.0
2008-07-14 03:34:00,1.6435,1.644,1.6433,1.6435,134300000.0
2008-07-14 03:35:00,1.6436,1.6437,1.6435,1.6435,57800000.0
2008-07-14 03:36:00,1.6436,1.6437,1.6436,1.6437,25400000.0
2008-07-14 03:37:00,1.6437,1.6438,1.6436,1.6436,92300000.0
2008-07-14 03:38:00,1.6436,1.6437,1.6432,1.6433,156600000.0
2008-07-14 03:39:00,1.6433,1.6434,1.6432,1.6433,106400000.0
2008-07-14 03:40:00,1.6435,1.6435,1.6434,1.6434,76700000.0
2008-07-14 03:41:00,1.6435,1.6439,1.6435,1.6437,75000000.0
2008-07-14 03:42:00,1.64355,1.6437,1.6434,1.6435,133700000.0
2008-07-14 03:43:00,1.6435,1.6436,1.6433,1.6433,62900000.0
2008-07-14 03:44:00,1.6433,1.6434,1.6432,1.6433,19900000.0
2008-07-14 03:45:00,1.6433,1.6433,1.6433,1.6433,5600000.0
2008-07-14 03:46:00,1.6433,1.6435,1.6432,1.6435,97100000.0
2008-07-14 03:47:00,1.6435,1.6436,1.6434,1.6436,37800000.0
2008-07-14 03:48:00,1.6436,1.6437,1.6433,1.6433,90500000.0
2008-07-14 03:49:00,1.6433,1.6434,1.6433,1.6433,65700000.0
2008-07-14 03:50:00,1.6433,1.6434,1.6432,1.6433,67600000.0
2008-07-14 03:51:00,1.6433,1.6435,1.6433,1.6435,4000000.0
2008-07-14 03:52:00,1.6434,1.6436,1.6434,1.6436,26000000.0
2008-07-14 03:54:00,1.6436,1.6437,1.6436,1.6437,30800000.0
2008-07-14 03:55:00,1.6437,1.6438,1.6437,1.6438,13300000.0
2008-07-14 03:56:00,1.6438,1.6438,1.6438,1.6438,4500000.0
2008-07-14 03:57:00,1.6438,1.6438,1.6436,1.6437,29900000.0
2008-07-14 03:58:00,1.6436,1.6437,1.6436,1.6437,6800000.0
2008-07-14 03:59:00,1.6437,1.6438,1.6436,1.6437,25500000.0
2008-07-14 04:00:00,1.6437,1.6438,1.64355,1.6438,116600000.0
2008-07-14 04:01:00,1.6438,1.6438,1.6434,1.6435,142500000.0
2008-07-14 04:02:00,1.6435,1.6436,1.6435,1.6435,15300000.0
2008-07-14 04:03:00,1.6435,1.6436,1.6435,1.6436,8300000.0
2008-07-14 04:04:00,1.6436,1.6436,1.6435,1.6435,13000000.0
2008-07-14 04:05:00,1.6435,1.6435,1.6434,1.6434,18100000.0
2008-07-14 04:06:00,1.6434,1.6434,1.6434,1.6434,15200000.0
2008-07-14 04:07:00,1.6434,1.6435,1.6434,1.6435,21400000.0
2008-07-14 04:08:00,1.6435,1.6435,1.6435,1.6435,2000000.0
2008-07-14 04:09:00,1.6434,1.6434,1.6434,1.6434,3700000.0
2008-07-14 04:10:00,1.6434,1.6434,1.6432,1.6433,14700000.0
2008-07-14 04:11:00,1.6434,1.6434,1.6433,1.6433,6600000.0
2008-07-14 04:12:00,1.6433,1.6436,1.6433,1.6433,28000000.0
2008-07-14 04:13:00,1.6433,1.6435,1.6433,1.6434,35200000.0
2008-07-14 04:14:00,1.6434,1.6436,1.6433,1.6435,146000000.0
2008-07-14 04:15:00,1.6435,1.6436,1.6434,1.6435,51200000.0
2008-07-14 04:16:00,1.6435,1.6437,1.6432,1.6432,139500000.0
2008-07-14 04:17:00,1.6431,1.6432,1.6431,1.6432,72800000.0
2008-07-14 04:18:00,1.6432,1.6433,1.6431,1.6433,49200000.0
2008-07-14 04:19:00,1.6433,1.6433,1.6431,1.6431,44400000.0
2008-07-14 04:20:00,1.6431,1.6431,1.643,1.643,26100000.0
2008-07-14 04:21:00,1.6429,1.643,1.6429,1.643,11300000.0
2008-07-14 04:22:00,1.643,1.643,1.6428,1.6428,34400000.0
2008-07-14 04:23:00,1.6427,1.6428,1.6425,1.6426,58500000.0
2008-07-14 04:24:00,1.6426,1.6429,1.6424,1.6427,93900000.0
2008-07-14 04:25:00,1.6427,1.6427,1.6424,1.6425,62900000.0
2008-07-14 04:26:00,1.6425,1.6427,1.6425,1.6425,37400000.0
2008-07-14 04:27:00,1.6425,1.6425,1.6424,1.6424,26700000.0
2008-07-14 04:28:00,1.6424,1.6427,1.6424,1.6427,47200000.0
2008-07-14 04:29:00,1.6427,1.6432,1.6426,1.643,102100000.0
2008-07-14 04:30:00,1.643,1.6432,1.6426,1.6426,75000000.0
2008-07-14 04:31:00,1.6427,1.643,1.6427,1.6429,66200000.0
2008-07-14 04:32:00,1.6429,1.643,1.6428,1.6428,126900000.0
2008-07-14 04:33:00,1.6429,1.643,1.6426,1.6426,48400000.0
2008-07-14 04:34:00,1.6426,1.6426,1.6425,1.6425,4600000.0
2008-07-14 04:35:00,1.6426,1.6426,1.6424,1.6425,55400000.0
2008-07-14 04:36:00,1.6425,1.6426,1.6423,1.6424,33700000.0
2008-07-14 04:37:00,1.6424,1.6425,1.6423,1.6425,16600000.0
2008-07-14 04:38:00,1.6425,1.6427,1.6425,1.6427,11900000.0
2008-07-14 04:39:00,1.6427,1.6429,1.6427,1.6429,17700000.0
2008-07-14 04:40:00,1.6429,1.643,1.6426,1.6428,220800000.0
2008-07-14 04:41:00,1.6428,1.6429,1.6426,1.6426,80800000.0
2008-07-14 04:42:00,1.6427,1.6431,1.6426,1.6429,129000000.0
2008-07-14 04:43:00,1.64285,1.643,1.6428,1.6428,64700000.0
2008-07-14 04:44:00,1.6428,1.6429,1.6426,1.6427,74600000.0
2008-07-14 04:45:00,1.6427,1.6429,1.6427,1.6429,10000000.0
2008-07-14 04:46:00,1.643,1.643,1.6428,1.6428,35900000.0
2008-07-14 04:47:00,1.6428,1.6428,1.6425,1.6427,101600000.0
2008-07-14 04:48:00,1.6428,1.6429,1.6428,1.6429,14200000.0
2008-07-14 04:49:00,1.6428,1.643,1.6428,1.643,43500000.0
2008-07-14 04:50:00,1.643,1.6434,1.6428,1.6428,210900000.0
2008-07-14 04:51:00,1.643,1.6433,1.6429,1.643,93700000.0
2008-07-14 04:52:00,1.643,1.643,1.6426,1.6428,101500000.0
2008-07-14 04:53:00,1.6428,1.6429,1.6428,1.6428,61000000.0
2008-07-14 04:54:00,1.6428,1.6431,1.6428,1.643,62800000.0
2008-07-14 04:55:00,1.6431,1.6434,1.6429,1.6433,66300000.0
2008-07-14 04:56:00,1.6433,1.6435,1.643,1.6432,104600000.0
2008-07-14 04:57:00,1.6431,1.6432,1.643,1.6431,26600000.0
2008-07-14 04:58:00,1.6431,1.6432,1.6431,1.6431,15700000.0
2008-07-14 04:59:00,1.6431,1.6432,1.643,1.643,47200000.0
2008-07-14 05:00:00,1.6431,1.6432,1.643,1.6432,9000000.0
2008-07-14 05:01:00,1.643,1.6431,1.643,1.643,37700000.0
2008-07-14 05:02:00,1.643,1.6431,1.6429,1.643,17900000.0
2008-07-14 05:03:00,1.643,1.643,1.6428,1.6428,13800000.0
2008-07-14 05:04:00,1.6427,1.6427,1.6427,1.6427,4500000.0
2008-07-14 05:05:00,1.6428,1.6428,1.6423,1.6426,158400000.0
2008-07-14 05:06:00,1.6425,1.6427,1.6424,1.6424,31100000.0
2008-07-14 05:07:00,1.6425,1.6427,1.6424,1.6425,43800000.0
2008-07-14 05:08:00,1.6425,1.643,1.6425,1.6426,84800000.0
2008-07-14 05:09:00,1.6426,1.6428,1.6426,1.6428,51300000.0
2008-07-14 05:10:00,1.6429,1.6429,1.6427,1.6429,24100000.0
2008-07-14 05:11:00,1.6429,1.6429,1.6426,1.6426,65900000.0
2008-07-14 05:12:00,1.6426,1.6427,1.6426,1.6427,16500000.0
2008-07-14 05:13:00,1.6427,1.6429,1.6425,1.6428,26400000.0
2008-07-14 05:14:00,1.6428,1.6431,1.6427,1.6431,86700000.0
2008-07-14 05:15:00,1.6431,1.6431,1.6424,1.6424,78300000.0
2008-07-14 05:16:00,1.64235,1.6426,1.6423,1.6425,62900000.0
2008-07-14 05:17:00,1.6425,1.6426,1.6424,1.6425,42400000.0
2008-07-14 05:18:00,1.6425,1.6425,1.6423,1.6425,20900000.0
2008-07-14 05:19:00,1.6424,1.6425,1.6423,1.6424,24800000.0
2008-07-14 05:20:00,1.6423,1.64265,1.6423,1.64255,40100000.0
2008-07-14 05:21:00,1.6425,1.6426,1.6424,1.6426,48700000.0
2008-07-14 05:22:00,1.6426,1.6427,1.6425,1.6425,29600000.0
2008-07-14 05:23:00,1.6425,1.6427,1.6423,1.6425,41400000.0
2008-07-14 05:24:00,1.6425,1.6426,1.6424,1.6425,14400000.0
2008-07-14 05:25:00,1.6425,1.6428,1.6424,1.6428,18100000.0
2008-07-14 05:26:00,1.6428,1.6428,1.6421,1.6421,47800000.0
2008-07-14 05:27:00,1.6422,1.6425,1.6421,1.6422,77900000.0
2008-07-14 05:28:00,1.6423,1.6424,1.6422,1.6423,53300000.0
2008-07-14 05:29:00,1.6423,1.6425,1.6422,1.6425,24200000.0
2008-07-14 05:30:00,1.6424,1.6427,1.6424,1.6425,15600000.0
2008-07-14 05:31:00,1.6425,1.6426,1.6423,1.6424,29600000.0
2008-07-14 05:32:00,1.6424,1.6424,1.6423,1.6423,15900000.0
2008-07-14 05:33:00,1.6424,1.6426,1.6424,1.6426,6900000.0
2008-07-14 05:34:00,1.6425,1.6425,1.6423,1.6424,23900000.0
2008-07-14 05:35:00,1.6424,1.6424,1.6419,1.6421,112400000.0
2008-07-14 05:36:00,1.6421,1.6421,1.6419,1.6419,117400000.0
2008-07-14 05:37:00,1.6421,1.6421,1.6419,1.642,106000000.0
2008-07-14 05:38:00,1.642,1.6421,1.642,1.642,33300000.0
2008-07-14 05:39:00,1.642,1.6422,1.642,1.6422,20000000.0
2008-07-14 05:40:00,1.6422,1.6423,1.6422,1.6422,11900000.0
2008-07-14 05:41:00,1.6423,1.6423,1.6419,1.6419,27300000.0
2008-07-14 05:42:00,1.6419,1.6419,1.6417,1.6418,48200000.0
2008-07-14 05:43:00,1.6418,1.642,1.6418,1.6418,16800000.0
2008-07-14 05:44:00,1.6418,1.6419,1.6418,1.6418,6800000.0
2008-07-14 05:45:00,1.6418,1.6421,1.6418,1.6419,60800000.0
2008-07-14 05:46:00,1.642,1.6422,1.642,1.6422,30200000.0
2008-07-14 05:47:00,1.6422,1.6422,1.6419,1.6419,32400000.0
2008-07-14 05:48:00,1.6419,1.642,1.6418,1.6419,67800000.0
2008-07-14 05:49:00,1.642,1.6422,1.642,1.6421,71600000.0
2008-07-14 05:50:00,1.6421,1.6421,1.6419,1.6419,106200000.0
2008-07-14 05:51:00,1.6419,1.6422,1.6418,1.6421,95500000.0
2008-07-14 05:52:00,1.642,1.642,1.6419,1.642,8200000.0
2008-07-14 05:53:00,1.6419,1.6421,1.6419,1.6419,17300000.0
2008-07-14 05:54:00,1.6419,1.642,1.6419,1.6419,26800000.0
2008-07-14 05:55:00,1.6419,1.6419,1.6418,1.6419,11500000.0
2008-07-14 05:56:00,1.642,1.642,1.642,1.642,3000000.0
2008-07-14 05:58:00,1.642,1.6422,1.642,1.642,44300000.0
2008-07-14 05:59:00,1.6421,1.6421,1.642,1.6421,23600000.0
2008-07-14 06:00:00,1.6421,1.6422,1.642,1.642,17600000.0
2008-07-14 06:01:00,1.6421,1.6421,1.6419,1.6419,4600000.0
2008-07-14 06:02:00,1.6419,1.6422,1.6419,1.6421,55900000.0
2008-07-14 06:03:00,1.6423,1.6425,1.6419,1.6421,56600000.0
2008-07-14 06:04:00,1.6421,1.6421,1.6418,1.6418,72600000.0
2008-07-14 06:05:00,1.6418,1.6424,1.6418,1.6423,37000000.0
2008-07-14 06:06:00,1.6423,1.6423,1.6421,1.6421,16500000.0
2008-07-14 06:07:00,1.6421,1.6421,1.642,1.6421,13300000.0
2008-07-14 06:08:00,1.642,1.6421,1.642,1.6421,22100000.0
2008-07-14 06:09:00,1.6422,1.6423,1.6422,1.6422,9000000.0
2008-07-14 06:10:00,1.6422,1.6423,1.6421,1.6421,40000000.0
2008-07-14 06:11:00,1.6421,1.6421,1.6421,1.6421,13500000.0
2008-07-14 06:12:00,1.6422,1.6423,1.6419,1.6419,19300000.0
2008-07-14 06:13:00,1.6419,1.6421,1.6417,1.6421,61500000.0
2008-07-14 06:14:00,1.6421,1.6422,1.6421,1.6422,29500000.0
2008-07-14 06:15:00,1.6422,1.6426,1.6422,1.6422,110500000.0
2008-07-14 06:16:00,1.6422,1.6424,1.6419,1.6422,42900000.0
2008-07-14 06:17:00,1.6423,1.6423,1.6422,1.6422,4000000.0
2008-07-14 06:18:00,1.6422,1.6422,1.6422,1.6422,10900000.0
2008-07-14 06:19:00,1.6422,1.6422,1.6417,1.6422,90300000.0
2008-07-14 06:20:00,1.6422,1.6423,1.6421,1.6423,26100000.0
2008-07-14 06:21:00,1.6423,1.6424,1.6423,1.6424,9300000.0
2008-07-14 06:22:00,1.6424,1.6426,1.6423,1.6426,31200000.0
2008-07-14 06:23:00,1.6425,1.6425,1.6421,1.6422,206300000.0
2008-07-14 06:24:00,1.6422,1.6425,1.64205,1.6422,113300000.0
2008-07-14 06:25:00,1.6422,1.6422,1.6421,1.6421,17800000.0
2008-07-14 06:26:00,1.6421,1.6424,1.6421,1.6424,55600000.0
2008-07-14 06:27:00,1.6424,1.6425,1.64235,1.6425,36000000.0
2008-07-14 06:28:00,1.6425,1.6427,1.6424,1.6424,70100000.0
2008-07-14 06:29:00,1.6424,1.6424,1.6423,1.6424,31400000.0
2008-07-14 06:30:00,1.6424,1.6427,1.6424,1.6424,82900000.0
2008-07-14 06:31:00,1.6424,1.64245,1.6424,1.6424,28100000.0
2008-07-14 06:32:00,1.64245,1.6425,1.6424,1.6425,80400000.0
2008-07-14 06:33:00,1.6425,1.6425,1.6424,1.6424,141500000.0
2008-07-14 06:34:00,1.6424,1.6425,1.6422,1.6423,119800000.0
2008-07-14 06:35:00,1.6423,1.6425,1.6423,1.6425,36100000.0
2008-07-14 06:36:00,1.6425,1.6428,1.6423,1.6427,29400000.0
2008-07-14 06:37:00,1.6427,1.6427,1.6426,1.6427,13000000.0
2008-07-14 06:38:00,1.6426,1.6426,1.6425,1.6426,35600000.0
2008-07-14 06:39:00,1.64265,1.6429,1.64255,1.6428,55800000.0
2008-07-14 06:40:00,1.6428,1.6429,1.6423,1.6424,70400000.0
2008-07-14 06:41:00,1.6423,1.6424,1.6422,1.6423,31300000.0
2008-07-14 06:42:00,1.6421,1.6421,1.642,1.642,30500000.0
2008-07-14 06:43:00,1.642,1.642,1.6418,1.6419,30600000.0
2008-07-14 06:44:00,1.6419,1.642,1.6418,1.642,31800000.0
2008-07-14 06:45:00,1.642,1.6422,1.642,1.642,53600000.0
2008-07-14 06:46:00,1.6419,1.6421,1.6418,1.6421,48700000.0
2008-07-14 06:47:00,1.6421,1.6421,1.642,1.642,16800000.0
2008-07-14 06:48:00,1.642,1.6421,1.6419,1.6421,24400000.0
2008-07-14 06:49:00,1.6421,1.6422,1.6421,1.6421,8800000.0
2008-07-14 06:50:00,1.6421,1.6423,1.6421,1.6423,24000000.0
2008-07-14 06:51:00,1.6423,1.6423,1.6422,1.6422,15100000.0
2008-07-14 06:52:00,1.6422,1.6422,1.6419,1.6421,43600000.0
2008-07-14 06:53:00,1.64195,1.6421,1.6418,1.6421,87500000.0
2008-07-14 06:54:00,1.6421,1.6422,1.642,1.6421,49100000.0
2008-07-14 06:55:00,1.6421,1.6421,1.6419,1.6419,12600000.0
2008-07-14 06:56:00,1.6419,1.6424,1.6419,1.6422,103000000.0
2008-07-14 06:57:00,1.6422,1.6422,1.6421,1.6422,51100000.0
2008-07-14 06:58:00,1.6423,1.6423,1.6422,1.6423,12100000.0
2008-07-14 06:59:00,1.6423,1.6423,1.642,1.642,36000000.0
2008-07-14 07:00:00,1.64195,1.6424,1.6419,1.64205,62000000.0
2008-07-14 07:01:00,1.64205,1.6422,1.642,1.6422,73200000.0
2008-07-14 07:02:00,1.6423,1.64235,1.6422,1.6422,33900000.0
2008-07-14 07:03:00,1.6422,1.6422,1.642,1.642,7000000.0
2008-07-14 07:04:00,1.642,1.642,1.6419,1.6419,26000000.0
2008-07-14 07:05:00,1.6419,1.6419,1.6419,1.6419,8500000.0
2008-07-14 07:06:00,1.642,1.6421,1.64185,1.6421,10000000.0
2008-07-14 07:07:00,1.642,1.6423,1.6418,1.6418,42300000.0
2008-07-14 07:08:00,1.6418,1.642,1.6418,1.6418,130200000.0
2008-07-14 07:09:00,1.6418,1.6418,1.6418,1.6418,36300000.0
2008-07-14 07:10:00,1.6418,1.6419,1.6418,1.6419,36400000.0
2008-07-14 07:11:00,1.64175,1.6419,1.6417,1.64175,67900000.0
2008-07-14 07:12:00,1.6418,1.6419,1.64135,1.64135,141100000.0
2008-07-14 07:13:00,1.6413,1.6416,1.6413,1.6415,43800000.0
2008-07-14 07:14:00,1.6415,1.64155,1.6414,1.6415,61100000.0
2008-07-14 07:15:00,1.6415,1.6417,1.64135,1.6415,176200000.0
2008-07-14 07:16:00,1.6415,1.6417,1.6411,1.6416,184800000.0
2008-07-14 07:17:00,1.6416,1.6416,1.6411,1.6413,164100000.0
2008-07-14 07:18:00,1.6413,1.6413,1.64105,1.6411,223700000.0
2008-07-14 07:19:00,1.6411,1.6414,1.641,1.6411,123600000.0
2008-07-14 07:20:00,1.641,1.6411,1.6404,1.6406,282400000.0
2008-07-14 07:21:00,1.6406,1.6406,1.6404,1.6406,75000000.0
2008-07-14 07:22:00,1.6406,1.6407,1.6405,1.6407,109100000.0
2008-07-14 07:23:00,1.6408,1.6408,1.6406,1.6406,28200000.0
2008-07-14 07:24:00,1.6406,1.6412,1.6406,1.6411,97200000.0
2008-07-14 07:25:00,1.6411,1.6412,1.6409,1.6409,76600000.0
2008-07-14 07:26:00,1.6409,1.6411,1.6409,1.641,56500000.0
2008-07-14 07:27:00,1.6411,1.6411,1.641,1.641,18200000.0
2008-07-14 07:28:00,1.641,1.6411,1.6409,1.6409,34000000.0
2008-07-14 07:29:00,1.641,1.6411,1.64,1.6403,93100000.0
2008-07-14 07:30:00,1.6402,1.6408,1.6402,1.6405,104700000.0
2008-07-14 07:31:00,1.6405,1.6406,1.6402,1.6404,75900000.0
2008-07-14 07:32:00,1.6404,1.6404,1.6401,1.6403,112700000.0
2008-07-14 07:33:00,1.6403,1.6403,1.6401,1.6401,77300000.0
2008-07-14 07:34:00,1.6401,1.6405,1.64,1.6405,64500000.0
2008-07-14 07:35:00,1.6404,1.641,1.6404,1.6404,131700000.0
2008-07-14 07:36:00,1.6404,1.6405,1.6397,1.6397,80100000.0
2008-07-14 07:37:00,1.6398,1.64,1.6395,1.6398,114000000.0
2008-07-14 07:38:00,1.6398,1.6401,1.6396,1.6397,127400000.0
2008-07-14 07:39:00,1.6397,1.6399,1.6397,1.6398,81700000.0
2008-07-14 07:40:00,1.6398,1.6401,1.6398,1.6401,69500000.0
2008-07-14 07:41:00,1.64,1.6402,1.64,1.6401,100200000.0
2008-07-14 07:42:00,1.6402,1.6404,1.6401,1.6401,45500000.0
2008-07-14 07:43:00,1.6401,1.6407,1.6397,1.6403,124500000.0
2008-07-14 07:44:00,1.6405,1.6408,1.6403,1.6405,168600000.0
2008-07-14 07:45:00,1.6405,1.6407,1.6402,1.6405,69200000.0
2008-07-14 07:46:00,1.6405,1.6405,1.6402,1.6405,65400000.0
2008-07-14 07:47:00,1.6405,1.6405,1.6399,1.6399,48500000.0
2008-07-14 07:48:00,1.6399,1.6401,1.6395,1.6397,191000000.0
2008-07-14 07:49:00,1.6397,1.6401,1.6397,1.6397,104500000.0
2008-07-14 07:50:00,1.6397,1.64,1.6397,1.64,40700000.0
2008-07-14 07:51:00,1.64,1.6401,1.6399,1.6401,44100000.0
2008-07-14 07:52:00,1.6401,1.6404,1.6399,1.6402,132300000.0
2008-07-14 07:53:00,1.6402,1.6403,1.64,1.6402,93200000.0
2008-07-14 07:54:00,1.6401,1.6404,1.64,1.6403,25000000.0
2008-07-14 07:55:00,1.6403,1.6404,1.6402,1.6404,42900000.0
2008-07-14 07:56:00,1.6403,1.6403,1.6401,1.6403,38400000.0
2008-07-14 07:57:00,1.6403,1.6403,1.64,1.64,57500000.0
2008-07-14 07:58:00,1.6401,1.6406,1.6401,1.6404,45900000.0
2008-07-14 07:59:00,1.6404,1.6408,1.6401,1.6405,154200000.0
2008-07-14 08:00:00,1.6405,1.6405,1.6399,1.64,63200000.0
2008-07-14 08:01:00,1.64,1.6401,1.6397,1.6399,76900000.0
2008-07-14 08:02:00,1.6401,1.6401,1.6392,1.6396,194700000.0
2008-07-14 08:03:00,1.6396,1.6401,1.6396,1.6401,94600000.0
2008-07-14 08:04:00,1.6401,1.6402,1.6397,1.6399,72600000.0
2008-07-14 08:05:00,1.6399,1.6402,1.6399,1.64,58500000.0
2008-07-14 08:06:00,1.64,1.6401,1.6398,1.6398,27700000.0
2008-07-14 08:07:00,1.6398,1.6401,1.6397,1.6398,114200000.0
2008-07-14 08:08:00,1.6399,1.64,1.6397,1.64,89100000.0
2008-07-14 08:09:00,1.64,1.6402,1.6399,1.6399,48900000.0
2008-07-14 08:10:00,1.6399,1.6405,1.6399,1.6403,69500000.0
2008-07-14 08:11:00,1.6404,1.6404,1.6402,1.6402,54600000.0
2008-07-14 08:12:00,1.6402,1.6402,1.6399,1.6399,55400000.0
2008-07-14 08:13:00,1.6399,1.6401,1.6398,1.6399,66400000.0
2008-07-14 08:14:00,1.6399,1.6401,1.6398,1.6399,86100000.0
2008-07-14 08:15:00,1.64,1.64,1.6397,1.6399,90700000.0
2008-07-14 08:16:00,1.6399,1.6401,1.6397,1.6399,156300000.0
2008-07-14 08:17:00,1.6399,1.6406,1.6399,1.6404,343000000.0
2008-07-14 08:18:00,1.6404,1.6407,1.6403,1.6405,107400000.0
2008-07-14 08:19:00,1.6406,1.6406,1.64,1.6403,262500000.0
2008-07-14 08:20:00,1.6402,1.6405,1.6402,1.6404,61200000.0
2008-07-14 08:21:00,1.6404,1.6406,1.6402,1.6406,137000000.0
2008-07-14 08:22:00,1.6407,1.6408,1.6403,1.6406,96100000.0
2008-07-14 08:23:00,1.6407,1.6407,1.6405,1.6407,70000000.0
2008-07-14 08:24:00,1.6407,1.6407,1.6404,1.6407,57300000.0
2008-07-14 08:25:00,1.6408,1.6408,1.6406,1.6408,47900000.0
2008-07-14 08:26:00,1.6408,1.6409,1.6406,1.6406,66300000.0
2008-07-14 08:27:00,1.6407,1.6409,1.6406,1.6409,72500000.0
2008-07-14 08:28:00,1.6409,1.6409,1.6408,1.6408,107900000.0
2008-07-14 08:29:00,1.6409,1.64095,1.6406,1.6406,68400000.0
2008-07-14 08:30:00,1.6405,1.64065,1.6404,1.64065,183600000.0
2008-07-14 08:31:00,1.6406,1.6409,1.6405,1.6407,139700000.0
2008-07-14 08:32:00,1.6407,1.6411,1.6405,1.64055,121600000.0
2008-07-14 08:33:00,1.64055,1.6411,1.64055,1.6406,78800000.0
2008-07-14 08:34:00,1.6407,1.6416,1.6407,1.6416,458200000.0
2008-07-14 08:35:00,1.6416,1.6419,1.64095,1.6413,444900000.0
2008-07-14 08:36:00,1.6413,1.6415,1.6402,1.6408,329900000.0
2008-07-14 08:37:00,1.6407,1.6413,1.6407,1.6411,395100000.0
2008-07-14 08:38:00,1.6411,1.6414,1.6408,1.6413,216300000.0
2008-07-14 08:39:00,1.6413,1.64155,1.6411,1.64155,178200000.0
2008-07-14 08:40:00,1.6415,1.6418,1.6413,1.64135,219800000.0
2008-07-14 08:41:00,1.6412,1.64155,1.6412,1.6415,308800000.0
2008-07-14 08:42:00,1.6415,1.6416,1.6415,1.6416,27800000.0
2008-07-14 08:43:00,1.6416,1.6419,1.64055,1.6408,311800000.0
2008-07-14 08:44:00,1.64075,1.641,1.6405,1.6409,92000000.0
2008-07-14 08:45:00,1.6409,1.6409,1.6406,1.6406,62700000.0
2008-07-14 08:46:00,1.6406,1.6407,1.6399,1.6403,247200000.0
2008-07-14 08:47:00,1.6403,1.64035,1.6399,1.6401,234400000.0
2008-07-14 08:48:00,1.6402,1.6403,1.64,1.6401,289100000.0
2008-07-14 08:49:00,1.64,1.6401,1.6397,1.6399,374700000.0
2008-07-14 08:50:00,1.6399,1.64,1.6397,1.6397,151400000.0
2008-07-14 08:51:00,1.6398,1.6401,1.6397,1.6401,202500000.0
2008-07-14 08:52:00,1.6401,1.64015,1.6398,1.64015,205300000.0
2008-07-14 08:53:00,1.64015,1.64035,1.64,1.6401,298800000.0
2008-07-14 08:54:00,1.64015,1.6404,1.6401,1.6404,184200000.0
2008-07-14 08:55:00,1.64035,1.64045,1.6398,1.6399,385600000.0
2008-07-14 08:56:00,1.63995,1.64005,1.6391,1.6394,259300000.0
2008-07-14 08:57:00,1.6393,1.63945,1.6389,1.63945,383900000.0
2008-07-14 08:58:00,1.6394,1.6396,1.6389,1.6396,485000000.0
2008-07-14 08:59:00,1.6396,1.6398,1.6393,1.6397,193300000.0
2008-07-14 09:00:00,1.6398,1.6398,1.6394,1.6394,242600000.0
2008-07-14 09:01:00,1.6394,1.63965,1.6392,1.6396,405600000.0
2008-07-14 09:02:00,1.6396,1.6399,1.63895,1.6393,597600000.0
2008-07-14 09:03:00,1.6393,1.6396,1.6387,1.63885,463000000.0
2008-07-14 09:04:00,1.63885,1.639,1.6383,1.6389,342700000.0
2008-07-14 09:05:00,1.6389,1.63965,1.6387,1.63965,364500000.0
2008-07-14 09:06:00,1.6396,1.63965,1.6391,1.6393,354700000.0
2008-07-14 09:07:00,1.6393,1.6395,1.6391,1.6391,231400000.0
2008-07-14 09:08:00,1.6391,1.6397,1.6391,1.6395,152200000.0
2008-07-14 09:09:00,1.6396,1.6398,1.639,1.6395,304700000.0
2008-07-14 09:10:00,1.6395,1.6402,1.6395,1.6399,106800000.0
2008-07-14 09:11:00,1.6399,1.64,1.6397,1.64,36900000.0
2008-07-14 09:12:00,1.64,1.6401,1.6393,1.6401,391700000.0
2008-07-14 09:13:00,1.6401,1.64025,1.6398,1.64015,464100000.0
2008-07-14 09:14:00,1.64015,1.6402,1.6398,1.6399,285000000.0
2008-07-14 09:15:00,1.6398,1.6401,1.6396,1.6396,535000000.0
2008-07-14 09:16:00,1.6396,1.6404,1.6396,1.6402,424200000.0
2008-07-14 09:17:00,1.6403,1.64035,1.6398,1.64035,396400000.0
2008-07-14 09:18:00,1.6402,1.6408,1.6402,1.6407,424800000.0
2008-07-14 09:19:00,1.6407,1.64085,1.6405,1.6407,287000000.0
2008-07-14 09:20:00,1.64075,1.6412,1.6407,1.64095,310600000.0
2008-07-14 09:21:00,1.641,1.64125,1.6409,1.6409,243400000.0
2008-07-14 09:22:00,1.641,1.6412,1.6407,1.6407,415400000.0
2008-07-14 09:23:00,1.6408,1.6408,1.6404,1.6405,293200000.0
2008-07-14 09:24:00,1.6405,1.64055,1.6402,1.6403,153800000.0
2008-07-14 09:25:00,1.6403,1.6407,1.6403,1.6404,331700000.0
2008-07-14 09:26:00,1.6404,1.6407,1.64025,1.6406,226400000.0
2008-07-14 09:27:00,1.6406,1.6408,1.6405,1.64065,238000000.0
2008-07-14 09:28:00,1.64065,1.64095,1.6405,1.6408,308800000.0
2008-07-14 09:29:00,1.64075,1.6409,1.6405,1.6405,229000000.0
2008-07-14 09:30:00,1.64045,1.64085,1.64045,1.64075,163700000.0
2008-07-14 09:31:00,1.6407,1.64105,1.6407,1.641,163800000.0
2008-07-14 09:32:00,1.641,1.6414,1.64095,1.64135,279500000.0
2008-07-14 09:33:00,1.6413,1.6413,1.64075,1.6408,205600000.0
2008-07-14 09:34:00,1.6407,1.64105,1.6407,1.6408,224400000.0
2008-07-14 09:35:00,1.64085,1.6409,1.6405,1.6406,116900000.0
2008-07-14 09:36:00,1.6406,1.6409,1.6405,1.6407,130500000.0
2008-07-14 09:37:00,1.6406,1.641,1.6406,1.6409,87000000.0
2008-07-14 09:38:00,1.6409,1.6412,1.6406,1.6406,198200000.0
2008-07-14 09:39:00,1.6406,1.64125,1.6406,1.64095,282100000.0
2008-07-14 09:40:00,1.6409,1.64145,1.6408,1.6409,371300000.0
2008-07-14 09:41:00,1.6409,1.6411,1.6405,1.6407,200300000.0
2008-07-14 09:42:00,1.6406,1.64075,1.6402,1.64075,163000000.0
2008-07-14 09:43:00,1.64075,1.6408,1.6406,1.6407,264000000.0
2008-07-14 09:44:00,1.6407,1.6409,1.6406,1.6406,109600000.0
2008-07-14 09:45:00,1.6408,1.641,1.6405,1.6407,372800000.0
2008-07-14 09:46:00,1.6407,1.6407,1.6402,1.6402,220600000.0
2008-07-14 09:47:00,1.6402,1.64045,1.64,1.64045,279400000.0
2008-07-14 09:48:00,1.64035,1.6412,1.6403,1.6411,182600000.0
2008-07-14 09:49:00,1.6411,1.64135,1.6409,1.6412,166100000.0
2008-07-14 09:50:00,1.64135,1.6416,1.641,1.6416,381900000.0
2008-07-14 09:51:00,1.6415,1.64165,1.6412,1.6413,451200000.0
2008-07-14 09:52:00,1.6412,1.6415,1.6406,1.64075,385000000.0
2008-07-14 09:53:00,1.64075,1.64095,1.6407,1.64085,193500000.0
2008-07-14 09:54:00,1.6407,1.6408,1.6405,1.6408,139000000.0
2008-07-14 09:55:00,1.6408,1.64095,1.6407,1.6409,88100000.0
2008-07-14 09:56:00,1.6409,1.6412,1.6409,1.641,283600000.0
2008-07-14 09:57:00,1.64105,1.64105,1.6407,1.64075,224800000.0
2008-07-14 09:58:00,1.6407,1.6407,1.6403,1.6405,349800000.0
2008-07-14 09:59:00,1.6405,1.641,1.6402,1.6409,236900000.0
2008-07-14 10:00:00,1.6409,1.64095,1.6406,1.6407,147900000.0
2008-07-14 10:01:00,1.6407,1.6409,1.6406,1.6406,101300000.0
2008-07-14 10:02:00,1.6406,1.6408,1.6402,1.64045,381700000.0
2008-07-14 10:03:00,1.6403,1.64075,1.6403,1.64045,378000000.0
2008-07-14 10:04:00,1.64045,1.64045,1.6398,1.64,553200000.0
2008-07-14 10:05:00,1.6399,1.64015,1.6396,1.64015,457300000.0
2008-07-14 10:06:00,1.64015,1.64025,1.6398,1.64,373500000.0
2008-07-14 10:07:00,1.64,1.64,1.6393,1.6394,136200000.0
2008-07-14 10:08:00,1.6394,1.6395,1.6387,1.6389,270200000.0
2008-07-14 10:09:00,1.6389,1.6389,1.6385,1.6388,270600000.0
2008-07-14 10:10:00,1.6387,1.6387,1.6382,1.6383,293700000.0
2008-07-14 10:11:00,1.63835,1.6384,1.6379,1.6382,246100000.0
2008-07-14 10:12:00,1.6382,1.6384,1.6377,1.6379,177100000.0
2008-07-14 10:13:00,1.6379,1.6381,1.6376,1.6377,354700000.0
2008-07-14 10:14:00,1.6377,1.6382,1.6375,1.6381,279200000.0
2008-07-14 10:15:00,1.6381,1.6381,1.6376,1.6379,226000000.0
2008-07-14 10:16:00,1.6379,1.6382,1.6376,1.638,248500000.0
2008-07-14 10:17:00,1.638,1.6382,1.6375,1.6378,324400000.0
2008-07-14 10:18:00,1.6378,1.63805,1.6378,1.6378,186000000.0
2008-07-14 10:19:00,1.63785,1.6381,1.63785,1.6379,107200000.0
2008-07-14 10:20:00,1.6379,1.6389,1.6379,1.6389,179200000.0
2008-07-14 10:21:00,1.6389,1.6393,1.6387,1.6389,144400000.0
2008-07-14 10:22:00,1.6389,1.6391,1.6388,1.639,61700000.0
2008-07-14 10:23:00,1.639,1.639,1.6389,1.6389,56100000.0
2008-07-14 10:24:00,1.639,1.6395,1.639,1.6394,132600000.0
2008-07-14 10:25:00,1.6394,1.6394,1.6387,1.6391,100500000.0
2008-07-14 10:26:00,1.639,1.6391,1.6388,1.639,63900000.0
2008-07-14 10:27:00,1.639,1.6393,1.6389,1.6391,105100000.0
2008-07-14 10:28:00,1.639,1.6399,1.639,1.6399,107100000.0
2008-07-14 10:29:00,1.6399,1.6399,1.6395,1.6395,113100000.0
2008-07-14 10:30:00,1.6396,1.6398,1.6393,1.6397,180900000.0
2008-07-14 10:31:00,1.6397,1.6404,1.6396,1.6399,284900000.0
2008-07-14 10:32:00,1.6399,1.6402,1.6398,1.64,68400000.0
2008-07-14 10:33:00,1.6401,1.6404,1.6401,1.6404,123200000.0
2008-07-14 10:34:00,1.6405,1.6407,1.6403,1.6406,90000000.0
2008-07-14 10:35:00,1.6406,1.6406,1.6398,1.6399,134200000.0
2008-07-14 10:36:00,1.64,1.6401,1.6398,1.6399,47200000.0
2008-07-14 10:37:00,1.6399,1.64,1.6395,1.6397,78100000.0
2008-07-14 10:38:00,1.6396,1.6401,1.6396,1.6398,35900000.0
2008-07-14 10:39:00,1.6398,1.6399,1.6397,1.6398,131900000.0
2008-07-14 10:40:00,1.6398,1.6399,1.6394,1.6394,165800000.0
2008-07-14 10:41:00,1.6394,1.6399,1.6393,1.6396,157700000.0
2008-07-14 10:42:00,1.6396,1.64,1.6396,1.6397,166800000.0
2008-07-14 10:43:00,1.6397,1.6399,1.6396,1.6398,77500000.0
2008-07-14 10:44:00,1.6398,1.6402,1.6396,1.6401,128600000.0
2008-07-14 10:45:00,1.6401,1.6402,1.64,1.6402,73000000.0
2008-07-14 10:46:00,1.6401,1.6401,1.6399,1.6399,65100000.0
2008-07-14 10:47:00,1.6399,1.6402,1.6397,1.6397,141100000.0
2008-07-14 10:48:00,1.6397,1.6397,1.6396,1.6397,27600000.0
2008-07-14 10:49:00,1.6397,1.64015,1.6393,1.6399,193000000.0
2008-07-14 10:50:00,1.6399,1.6401,1.6386,1.63905,286000000.0
2008-07-14 10:51:00,1.639,1.6395,1.639,1.6394,330700000.0
2008-07-14 10:52:00,1.6394,1.6395,1.6393,1.6394,59000000.0
2008-07-14 10:53:00,1.6394,1.6398,1.6394,1.6398,66500000.0
2008-07-14 10:54:00,1.6399,1.6399,1.6395,1.6395,213400000.0
2008-07-14 10:55:00,1.6395,1.6395,1.6393,1.6393,185100000.0
2008-07-14 10:56:00,1.6393,1.6396,1.6393,1.6395,85600000.0
2008-07-14 10:57:00,1.6395,1.6403,1.6395,1.6403,290400000.0
2008-07-14 10:58:00,1.6403,1.6405,1.63995,1.6404,286700000.0
2008-07-14 10:59:00,1.6404,1.6412,1.6404,1.6406,305200000.0
2008-07-14 11:00:00,1.6406,1.6415,1.6405,1.6415,200600000.0
2008-07-14 11:01:00,1.6415,1.6415,1.64045,1.6406,206100000.0
2008-07-14 11:02:00,1.6406,1.6409,1.64035,1.64085,339700000.0
2008-07-14 11:03:00,1.6408,1.64125,1.64075,1.641,405000000.0
2008-07-14 11:04:00,1.64105,1.6412,1.6406,1.6409,282100000.0
2008-07-14 11:05:00,1.6409,1.6409,1.6403,1.6403,155400000.0
2008-07-14 11:06:00,1.6403,1.6404,1.64,1.6402,150400000.0
2008-07-14 11:07:00,1.6402,1.6404,1.6396,1.6399,129100000.0
2008-07-14 11:08:00,1.6399,1.64,1.6398,1.6398,26300000.0
2008-07-14 11:09:00,1.6398,1.6399,1.6395,1.6395,96900000.0
2008-07-14 11:10:00,1.6395,1.6397,1.6394,1.6397,196500000.0
2008-07-14 11:11:00,1.6397,1.6397,1.6396,1.6396,30000000.0
2008-07-14 11:12:00,1.6396,1.6398,1.6395,1.6397,56000000.0
2008-07-14 11:13:00,1.6396,1.6399,1.6393,1.6394,218900000.0
2008-07-14 11:14:00,1.6394,1.6395,1.6387,1.6389,240300000.0
2008-07-14 11:15:00,1.6389,1.639,1.6385,1.63875,201100000.0
2008-07-14 11:16:00,1.6386,1.6389,1.6385,1.6387,365100000.0
2008-07-14 11:17:00,1.6387,1.639,1.6385,1.639,323600000.0
2008-07-14 11:18:00,1.639,1.6392,1.6385,1.6388,481700000.0
2008-07-14 11:19:00,1.6388,1.639,1.6385,1.6385,338400000.0
2008-07-14 11:20:00,1.6386,1.6388,1.6386,1.6388,64200000.0
2008-07-14 11:21:00,1.6388,1.6389,1.6387,1.6388,52000000.0
2008-07-14 11:22:00,1.6388,1.6388,1.6384,1.6386,134900000.0
2008-07-14 11:23:00,1.6386,1.6388,1.6385,1.6387,55300000.0
2008-07-14 11:24:00,1.6386,1.6389,1.6386,1.6387,182700000.0
2008-07-14 11:25:00,1.6387,1.639,1.6386,1.6386,123900000.0
2008-07-14 11:26:00,1.6386,1.639,1.6384,1.6387,120500000.0
2008-07-14 11:27:00,1.6387,1.6388,1.6385,1.6387,180100000.0
2008-07-14 11:28:00,1.6387,1.6389,1.6387,1.6389,105000000.0
2008-07-14 11:29:00,1.6389,1.639,1.6382,1.6385,215400000.0
2008-07-14 11:30:00,1.6385,1.6387,1.6383,1.6385,111900000.0
2008-07-14 11:31:00,1.6385,1.6387,1.6385,1.6385,98700000.0
2008-07-14 11:32:00,1.6385,1.6385,1.6385,1.6385,14200000.0
2008-07-14 11:33:00,1.6385,1.6388,1.6385,1.6387,69900000.0
2008-07-14 11:34:00,1.6386,1.6388,1.6386,1.6386,134500000.0
2008-07-14 11:35:00,1.6386,1.6387,1.6386,1.6387,50900000.0
2008-07-14 11:36:00,1.6387,1.6388,1.6387,1.6388,30000000.0
2008-07-14 11:37:00,1.6388,1.6388,1.6386,1.6386,101100000.0
2008-07-14 11:38:00,1.6386,1.6387,1.6385,1.6385,91200000.0
2008-07-14 11:39:00,1.6385,1.6389,1.6385,1.6388,169000000.0
2008-07-14 11:40:00,1.6388,1.6389,1.6387,1.6389,108100000.0
2008-07-14 11:41:00,1.6389,1.6389,1.6384,1.6387,116000000.0
2008-07-14 11:42:00,1.6386,1.6387,1.6385,1.6385,57000000.0
2008-07-14 11:43:00,1.63855,1.63905,1.6385,1.63905,169900000.0
2008-07-14 11:44:00,1.63905,1.6394,1.639,1.6393,161100000.0
2008-07-14 11:45:00,1.63925,1.6393,1.6391,1.6391,245400000.0
2008-07-14 11:46:00,1.6391,1.6394,1.6391,1.6393,110500000.0
2008-07-14 11:47:00,1.6393,1.6395,1.6392,1.6393,95300000.0
2008-07-14 11:48:00,1.6392,1.6394,1.6392,1.6393,120400000.0
2008-07-14 11:49:00,1.6394,1.6398,1.6392,1.6394,153200000.0
2008-07-14 11:50:00,1.6393,1.6394,1.6391,1.6393,70600000.0
2008-07-14 11:51:00,1.6393,1.6394,1.6393,1.6394,21000000.0
2008-07-14 11:52:00,1.6394,1.6394,1.6392,1.6392,10000000.0
2008-07-14 11:53:00,1.6392,1.6392,1.6387,1.6389,145000000.0
2008-07-14 11:54:00,1.6389,1.639,1.6386,1.6386,108500000.0
2008-07-14 11:55:00,1.6386,1.6388,1.6384,1.6385,83800000.0
2008-07-14 11:56:00,1.6385,1.6387,1.6383,1.6386,72700000.0
2008-07-14 11:57:00,1.6386,1.6387,1.6384,1.6384,74900000.0
2008-07-14 11:58:00,1.6383,1.6384,1.6382,1.6382,136000000.0
2008-07-14 11:59:00,1.6382,1.63835,1.6379,1.6383,231300000.0
2008-07-14 12:00:00,1.6383,1.6383,1.6377,1.6382,259500000.0
2008-07-14 12:01:00,1.638,1.6381,1.6379,1.6379,59800000.0
2008-07-14 12:02:00,1.63775,1.6378,1.6375,1.6376,202800000.0
2008-07-14 12:03:00,1.6376,1.6382,1.6376,1.638,75100000.0
2008-07-14 12:04:00,1.638,1.6381,1.6379,1.638,49000000.0
2008-07-14 12:05:00,1.638,1.6381,1.6379,1.6379,108200000.0
2008-07-14 12:06:00,1.6379,1.6385,1.6379,1.6384,46000000.0
2008-07-14 12:07:00,1.6384,1.6384,1.6381,1.6382,19200000.0
2008-07-14 12:08:00,1.6382,1.6384,1.6381,1.6381,51000000.0
2008-07-14 12:09:00,1.6382,1.6382,1.6374,1.6377,151200001.0
2008-07-14 12:10:00,1.6377,1.6384,1.6377,1.6382,192000000.0
2008-07-14 12:11:00,1.6381,1.6382,1.638,1.6381,209700000.0
2008-07-14 12:12:00,1.6381,1.6382,1.638,1.6381,111500000.0
2008-07-14 12:13:00,1.6381,1.6382,1.6378,1.6379,150900000.0
2008-07-14 12:14:00,1.6378,1.6381,1.6378,1.638,98300000.0
2008-07-14 12:15:00,1.638,1.6381,1.6377,1.6377,50800000.0
2008-07-14 12:16:00,1.6377,1.638,1.6377,1.638,29900000.0
2008-07-14 12:17:00,1.638,1.6382,1.638,1.6382,51700000.0
2008-07-14 12:18:00,1.6381,1.6383,1.6379,1.638,109100000.0
2008-07-14 12:19:00,1.638,1.6381,1.6379,1.638,76800000.0
2008-07-14 12:20:00,1.638,1.6383,1.6374,1.6378,300100000.0
2008-07-14 12:21:00,1.6378,1.6381,1.6376,1.6381,359000000.0
2008-07-14 12:22:00,1.6381,1.639,1.6381,1.6386,160400000.0
2008-07-14 12:23:00,1.6386,1.639,1.6386,1.63895,184300000.0
2008-07-14 12:24:00,1.6388,1.639,1.6387,1.6389,171400000.0
2008-07-14 12:25:00,1.6388,1.63915,1.6387,1.6388,584600000.0
2008-07-14 12:26:00,1.6388,1.6389,1.6388,1.63885,123300000.0
2008-07-14 12:27:00,1.6388,1.6394,1.6388,1.6388,182500000.0
2008-07-14 12:28:00,1.6388,1.6389,1.6383,1.6385,218100000.0
2008-07-14 12:29:00,1.6385,1.6385,1.6377,1.638,242000000.0
2008-07-14 12:30:00,1.6379,1.638,1.6377,1.638,139900000.0
2008-07-14 12:31:00,1.638,1.6382,1.6379,1.6381,124400000.0
2008-07-14 12:32:00,1.6381,1.6382,1.6377,1.6378,251000000.0
2008-07-14 12:33:00,1.6379,1.63805,1.6377,1.6379,251100000.0
2008-07-14 12:34:00,1.6379,1.63815,1.6377,1.63775,289700000.0
2008-07-14 12:35:00,1.6379,1.638,1.6377,1.6378,115500000.0
2008-07-14 12:36:00,1.6379,1.6379,1.6375,1.6377,34700000.0
2008-07-14 12:37:00,1.6377,1.6378,1.6373,1.6378,64400000.0
2008-07-14 12:38:00,1.6378,1.6378,1.6377,1.6377,23000000.0
2008-07-14 12:39:00,1.6377,1.6379,1.6377,1.6379,15000000.0
2008-07-14 12:40:00,1.6379,1.6382,1.6376,1.6377,126800000.0
2008-07-14 12:41:00,1.6377,1.6378,1.6375,1.6378,46500000.0
2008-07-14 12:42:00,1.6378,1.6378,1.637,1.637,62300000.0
2008-07-14 12:43:00,1.637,1.6373,1.6368,1.6368,420300000.0
2008-07-14 12:44:00,1.6369,1.6369,1.6367,1.6369,102400000.0
2008-07-14 12:45:00,1.6369,1.6369,1.6367,1.6368,71500000.0
2008-07-14 12:46:00,1.6368,1.6369,1.6366,1.6369,40800000.0
2008-07-14 12:47:00,1.6368,1.6371,1.6364,1.6365,87200000.0
2008-07-14 12:48:00,1.63645,1.6368,1.6364,1.6365,63900000.0
2008-07-14 12:49:00,1.6365,1.637,1.6365,1.6369,105900000.0
2008-07-14 12:50:00,1.6369,1.637,1.6368,1.6368,88100000.0
2008-07-14 12:51:00,1.6368,1.6372,1.6368,1.637,124300000.0
2008-07-14 12:52:00,1.637,1.6373,1.637,1.6371,160100000.0
2008-07-14 12:53:00,1.6371,1.6372,1.6368,1.6368,99100000.0
2008-07-14 12:54:00,1.6368,1.6374,1.6367,1.6374,117300000.0
2008-07-14 12:55:00,1.6374,1.6378,1.6374,1.6374,106900000.0
2008-07-14 12:56:00,1.6376,1.6376,1.6374,1.6375,29700000.0
2008-07-14 12:57:00,1.6375,1.6375,1.6372,1.6374,136200000.0
2008-07-14 12:58:00,1.6374,1.6375,1.6371,1.6372,178400000.0
2008-07-14 12:59:00,1.6372,1.6373,1.6369,1.6369,215000000.0
2008-07-14 13:00:00,1.6369,1.6372,1.6368,1.6372,226500000.0
2008-07-14 13:01:00,1.6372,1.6372,1.6367,1.6368,140600000.0
2008-07-14 13:02:00,1.6368,1.6372,1.6366,1.6371,132500000.0
2008-07-14 13:03:00,1.6371,1.63745,1.637,1.63715,349200000.0
2008-07-14 13:04:00,1.637,1.6373,1.637,1.63715,184200000.0
2008-07-14 13:05:00,1.63715,1.6373,1.6369,1.637,190900000.0
2008-07-14 13:06:00,1.637,1.6372,1.6365,1.6365,269000000.0
2008-07-14 13:07:00,1.6365,1.63695,1.6365,1.6368,312300000.0
2008-07-14 13:08:00,1.6366,1.6369,1.6365,1.6368,318700000.0
2008-07-14 13:09:00,1.6368,1.6373,1.6367,1.6371,335200000.0
2008-07-14 13:10:00,1.637,1.6373,1.6367,1.637,174300000.0
2008-07-14 13:11:00,1.637,1.6371,1.6368,1.6369,93700000.0
2008-07-14 13:12:00,1.637,1.6372,1.6368,1.637,230800000.0
2008-07-14 13:13:00,1.63695,1.6371,1.6369,1.637,147600000.0
2008-07-14 13:14:00,1.637,1.637,1.6368,1.6369,64100000.0
2008-07-14 13:15:00,1.6369,1.6371,1.6366,1.637,101400000.0
2008-07-14 13:16:00,1.637,1.6371,1.6365,1.6367,57700000.0
2008-07-14 13:17:00,1.6366,1.6368,1.6364,1.6368,99000000.0
2008-07-14 13:18:00,1.6368,1.6372,1.6366,1.6372,141200000.0
2008-07-14 13:19:00,1.6372,1.6375,1.6369,1.6371,357500000.0
2008-07-14 13:20:00,1.6371,1.6372,1.6368,1.6369,213600000.0
2008-07-14 13:21:00,1.6369,1.6369,1.63645,1.63645,274800000.0
2008-07-14 13:22:00,1.63645,1.6367,1.6363,1.6365,273500000.0
2008-07-14 13:23:00,1.6364,1.6366,1.6363,1.6363,74400000.0
2008-07-14 13:24:00,1.6363,1.6371,1.6363,1.637,122700000.0
2008-07-14 13:25:00,1.637,1.6371,1.6369,1.6371,30800000.0
2008-07-14 13:26:00,1.6371,1.6372,1.6368,1.6368,49200000.0
2008-07-14 13:27:00,1.6368,1.637,1.6365,1.6366,156700000.0
2008-07-14 13:28:00,1.6366,1.637,1.6363,1.6367,76200000.0
2008-07-14 13:29:00,1.6367,1.6369,1.6365,1.6368,59000000.0
2008-07-14 13:30:00,1.6366,1.6367,1.636,1.6365,117300000.0
2008-07-14 13:31:00,1.6365,1.637,1.6364,1.6367,81000000.0
2008-07-14 13:32:00,1.6367,1.6371,1.6366,1.6368,62800000.0
2008-07-14 13:33:00,1.6369,1.6371,1.6369,1.637,32000000.0
2008-07-14 13:34:00,1.637,1.6371,1.6368,1.6369,161200000.0
2008-07-14 13:35:00,1.63685,1.637,1.6365,1.6366,303800000.0
2008-07-14 13:36:00,1.6366,1.6366,1.6361,1.6361,288400000.0
2008-07-14 13:37:00,1.6361,1.6366,1.636,1.636,365100000.0
2008-07-14 13:38:00,1.636,1.6365,1.636,1.6364,113600000.0
2008-07-14 13:39:00,1.6364,1.6367,1.6363,1.6367,81600000.0
2008-07-14 13:40:00,1.6365,1.6369,1.6365,1.6365,220300000.0
2008-07-14 13:41:00,1.63655,1.6372,1.63655,1.637,163500000.0
2008-07-14 13:42:00,1.637,1.637,1.6363,1.6363,182900000.0
2008-07-14 13:43:00,1.6363,1.6364,1.6361,1.6361,56000000.0
2008-07-14 13:44:00,1.6361,1.6363,1.6361,1.6362,51200000.0
2008-07-14 13:45:00,1.6362,1.6363,1.6361,1.6363,35600000.0
2008-07-14 13:46:00,1.6363,1.6364,1.6362,1.6363,77000000.0
2008-07-14 13:47:00,1.6365,1.6366,1.6362,1.6364,196800000.0
2008-07-14 13:48:00,1.6364,1.6364,1.636,1.6361,191400000.0
2008-07-14 13:49:00,1.6361,1.6364,1.636,1.6364,143500000.0
2008-07-14 13:50:00,1.6365,1.6366,1.6359,1.6363,249000000.0
2008-07-14 13:51:00,1.6363,1.6367,1.6362,1.6365,128800000.0
2008-07-14 13:52:00,1.6365,1.6366,1.6363,1.6366,23000000.0
2008-07-14 13:53:00,1.6366,1.6368,1.6364,1.6368,132000000.0
2008-07-14 13:54:00,1.6367,1.6367,1.6365,1.6365,39000000.0
2008-07-14 13:55:00,1.6366,1.6366,1.6363,1.6365,130100000.0
2008-07-14 13:56:00,1.6365,1.6366,1.6363,1.6365,113800000.0
2008-07-14 13:57:00,1.6365,1.6365,1.6361,1.6361,108700000.0
2008-07-14 13:58:00,1.6361,1.6366,1.6358,1.6358,76100000.0
2008-07-14 13:59:00,1.6358,1.6366,1.6358,1.6362,289800000.0
2008-07-14 14:00:00,1.6362,1.6366,1.6362,1.6364,297300000.0
2008-07-14 14:01:00,1.6365,1.6365,1.6363,1.6363,190700000.0
2008-07-14 14:02:00,1.6363,1.6365,1.6362,1.6363,282900000.0
2008-07-14 14:03:00,1.6364,1.6368,1.6363,1.6367,97300000.0
2008-07-14 14:04:00,1.6367,1.6372,1.6367,1.637,132400000.0
2008-07-14 14:05:00,1.637,1.6372,1.6368,1.637,63900000.0
2008-07-14 14:06:00,1.637,1.6371,1.637,1.637,97100000.0
2008-07-14 14:07:00,1.6371,1.6372,1.6371,1.6371,58000000.0
2008-07-14 14:08:00,1.6371,1.6371,1.6369,1.6369,31800000.0
2008-07-14 14:09:00,1.6369,1.6371,1.6368,1.637,89100000.0
2008-07-14 14:10:00,1.637,1.637,1.6369,1.6369,23600000.0
2008-07-14 14:11:00,1.6369,1.6371,1.6369,1.63705,127800000.0
2008-07-14 14:12:00,1.63705,1.6372,1.6369,1.63695,181000000.0
2008-07-14 14:13:00,1.63695,1.63705,1.6368,1.637,226500000.0
2008-07-14 14:14:00,1.6369,1.6372,1.6365,1.6368,332500000.0
2008-07-14 14:15:00,1.6368,1.6371,1.6367,1.6368,171300000.0
2008-07-14 14:16:00,1.6368,1.6371,1.6367,1.6371,176100000.0
2008-07-14 14:17:00,1.6371,1.6373,1.637,1.63705,359000000.0
2008-07-14 14:18:00,1.63695,1.6372,1.6367,1.6368,333700000.0
2008-07-14 14:19:00,1.6368,1.63685,1.63655,1.6367,268600000.0
2008-07-14 14:20:00,1.6367,1.6368,1.63635,1.6367,474600000.0
2008-07-14 14:21:00,1.6366,1.63695,1.6366,1.6367,306600000.0
2008-07-14 14:22:00,1.6368,1.6369,1.6365,1.6367,461800000.0
2008-07-14 14:23:00,1.63665,1.6368,1.6365,1.6367,403400000.0
2008-07-14 14:24:00,1.63665,1.63695,1.6364,1.6368,505500000.0
2008-07-14 14:25:00,1.63675,1.63685,1.6364,1.6364,423200000.0
2008-07-14 14:26:00,1.6364,1.63655,1.6361,1.6364,212400000.0
2008-07-14 14:27:00,1.6364,1.6366,1.6364,1.6366,172800000.0
2008-07-14 14:28:00,1.6366,1.63665,1.6357,1.6358,213800000.0
2008-07-14 14:29:00,1.6358,1.6359,1.6354,1.63575,204600000.0
2008-07-14 14:30:00,1.63575,1.6361,1.6355,1.6356,301100000.0
2008-07-14 14:31:00,1.6356,1.6358,1.6353,1.6356,162800000.0
2008-07-14 14:32:00,1.6355,1.6361,1.6355,1.6356,153500000.0
2008-07-14 14:33:00,1.6356,1.6358,1.6353,1.6356,65600000.0
2008-07-14 14:34:00,1.6357,1.636,1.6355,1.6359,95800000.0
2008-07-14 14:35:00,1.6359,1.636,1.6357,1.6357,79200000.0
2008-07-14 14:36:00,1.6357,1.636,1.6357,1.6358,69300000.0
2008-07-14 14:37:00,1.6358,1.636,1.6357,1.6357,66000000.0
2008-07-14 14:38:00,1.6356,1.6359,1.6354,1.6357,253600000.0
2008-07-14 14:39:00,1.6357,1.636,1.6353,1.6355,257200000.0
2008-07-14 14:40:00,1.6355,1.6358,1.6355,1.6355,123200000.0
2008-07-14 14:41:00,1.6355,1.6357,1.63515,1.63525,168500000.0
2008-07-14 14:42:00,1.6352,1.6355,1.63515,1.6354,196200000.0
2008-07-14 14:43:00,1.6354,1.6355,1.6351,1.6354,213500000.0
2008-07-14 14:44:00,1.6354,1.6357,1.6352,1.6356,128200000.0
2008-07-14 14:45:00,1.6356,1.636,1.6356,1.6359,46400000.0
2008-07-14 14:46:00,1.6359,1.636,1.635,1.6352,178900000.0
2008-07-14 14:47:00,1.635,1.6351,1.6347,1.6347,322600000.0
2008-07-14 14:48:00,1.6347,1.6358,1.6347,1.6355,178900000.0
2008-07-14 14:49:00,1.6355,1.6356,1.6349,1.635,165700000.0
2008-07-14 14:50:00,1.635,1.6353,1.6349,1.6352,127400000.0
2008-07-14 14:51:00,1.6352,1.6353,1.6349,1.6351,115500000.0
2008-07-14 14:52:00,1.6351,1.6354,1.6347,1.6348,105900000.0
2008-07-14 14:53:00,1.6348,1.6348,1.6347,1.6347,118300000.0
2008-07-14 14:54:00,1.6349,1.635,1.6347,1.6349,229000000.0
2008-07-14 14:55:00,1.6349,1.6351,1.6347,1.6349,204700000.0
2008-07-14 14:56:00,1.6349,1.6352,1.6348,1.635,243400000.0
2008-07-14 14:57:00,1.635,1.6355,1.6347,1.6349,232700000.0
2008-07-14 14:58:00,1.6349,1.635,1.6344,1.6347,321100000.0
2008-07-14 14:59:00,1.6347,1.6356,1.6347,1.6356,430000000.0
2008-07-14 15:00:00,1.6356,1.63565,1.63505,1.6356,601200000.0
2008-07-14 15:01:00,1.6355,1.6357,1.6352,1.6354,278100000.0
2008-07-14 15:02:00,1.6354,1.6356,1.6353,1.6354,169600000.0
2008-07-14 15:03:00,1.6354,1.6355,1.6349,1.6352,302000000.0
2008-07-14 15:04:00,1.6352,1.6353,1.6347,1.6347,129600000.0
2008-07-14 15:05:00,1.6347,1.6349,1.6344,1.6346,304800000.0
2008-07-14 15:06:00,1.6347,1.6349,1.6341,1.6343,133200000.0
2008-07-14 15:07:00,1.6343,1.635,1.6341,1.6349,180800000.0
2008-07-14 15:08:00,1.6349,1.635,1.6348,1.6349,155800000.0
2008-07-14 15:09:00,1.6349,1.635,1.6345,1.6347,179700000.0
2008-07-14 15:10:00,1.6347,1.6347,1.6342,1.6344,230600000.0
2008-07-14 15:11:00,1.6344,1.6346,1.6339,1.634,151700000.0
2008-07-14 15:12:00,1.634,1.6344,1.6339,1.6341,178900000.0
2008-07-14 15:13:00,1.6341,1.6345,1.6341,1.6344,61700000.0
2008-07-14 15:14:00,1.6344,1.6347,1.6342,1.6347,79900000.0
2008-07-14 15:15:00,1.6347,1.6347,1.6344,1.6345,227300000.0
2008-07-14 15:16:00,1.6345,1.6346,1.6344,1.6344,68500000.0
2008-07-14 15:17:00,1.6344,1.6345,1.6342,1.6344,32300000.0
2008-07-14 15:18:00,1.6344,1.6344,1.634,1.6342,80400000.0
2008-07-14 15:19:00,1.6342,1.6342,1.634,1.6341,66100000.0
2008-07-14 15:20:00,1.6341,1.6343,1.634,1.6343,132100000.0
2008-07-14 15:21:00,1.6343,1.6344,1.6342,1.6344,22600000.0
2008-07-14 15:22:00,1.6344,1.6347,1.6341,1.6345,192200000.0
2008-07-14 15:23:00,1.6346,1.6346,1.6337,1.634,358700000.0
2008-07-14 15:24:00,1.634,1.6343,1.6339,1.634,241800000.0
2008-07-14 15:25:00,1.634,1.6342,1.6339,1.634,165500000.0
2008-07-14 15:26:00,1.634,1.6341,1.6337,1.6337,194900000.0
2008-07-14 15:27:00,1.63365,1.6341,1.63365,1.6341,121200000.0
2008-07-14 15:28:00,1.6341,1.6342,1.6338,1.6339,163500000.0
2008-07-14 15:29:00,1.6339,1.6341,1.6339,1.6341,102800000.0
2008-07-14 15:30:00,1.6341,1.6343,1.6338,1.6339,155900000.0
2008-07-14 15:31:00,1.6338,1.634,1.6336,1.6337,158700000.0
2008-07-14 15:32:00,1.6337,1.6338,1.6334,1.6338,138600000.0
2008-07-14 15:33:00,1.6338,1.6341,1.6337,1.6339,495200000.0
2008-07-14 15:34:00,1.6339,1.6344,1.6338,1.6342,301200000.0
2008-07-14 15:35:00,1.6342,1.6343,1.6341,1.6342,68300000.0
2008-07-14 15:36:00,1.6342,1.6349,1.6342,1.6345,157300000.0
2008-07-14 15:37:00,1.6345,1.6348,1.6345,1.6345,86800000.0
2008-07-14 15:38:00,1.6346,1.6353,1.6346,1.6353,241600000.0
2008-07-14 15:39:00,1.6353,1.6355,1.6348,1.6353,491600000.0
2008-07-14 15:40:00,1.6353,1.63545,1.635,1.6353,508000000.0
2008-07-14 15:41:00,1.6352,1.63585,1.6349,1.6358,490900000.0
2008-07-14 15:42:00,1.6358,1.63625,1.6358,1.6359,300200000.0
2008-07-14 15:43:00,1.6358,1.63585,1.6353,1.6356,462200000.0
2008-07-14 15:44:00,1.6356,1.6361,1.6354,1.6355,541100000.0
2008-07-14 15:45:00,1.6355,1.636,1.6355,1.6359,155000000.0
2008-07-14 15:46:00,1.6358,1.636,1.6356,1.6358,366800000.0
2008-07-14 15:47:00,1.6357,1.6357,1.6353,1.6355,403100000.0
2008-07-14 15:48:00,1.6355,1.6358,1.6354,1.6354,222200000.0
2008-07-14 15:49:00,1.6353,1.6356,1.6353,1.6354,306300000.0
2008-07-14 15:50:00,1.6353,1.6356,1.6351,1.6354,167900000.0
2008-07-14 15:51:00,1.6354,1.6359,1.6353,1.6359,205000000.0
2008-07-14 15:52:00,1.6359,1.6364,1.6358,1.6362,272900000.0
2008-07-14 15:53:00,1.6361,1.6368,1.6359,1.63605,446600000.0
2008-07-14 15:54:00,1.63605,1.6363,1.6357,1.6359,397700000.0
2008-07-14 15:55:00,1.6359,1.636,1.6356,1.6358,254800000.0
2008-07-14 15:56:00,1.6358,1.6366,1.6357,1.6365,358800000.0
2008-07-14 15:57:00,1.6365,1.6366,1.636,1.6364,579900000.0
2008-07-14 15:58:00,1.6363,1.63685,1.6361,1.63685,491600000.0
2008-07-14 15:59:00,1.6368,1.637,1.6364,1.6367,504300000.0
2008-07-14 16:00:00,1.6367,1.6371,1.6365,1.6365,215600000.0
2008-07-14 16:01:00,1.6365,1.6372,1.6365,1.6372,295600000.0
2008-07-14 16:02:00,1.6372,1.6378,1.637,1.6375,592100000.0
2008-07-14 16:03:00,1.6376,1.6378,1.637,1.6374,381500000.0
2008-07-14 16:04:00,1.6374,1.6381,1.6373,1.638,526100000.0
2008-07-14 16:05:00,1.638,1.6383,1.6376,1.6379,285100000.0
2008-07-14 16:06:00,1.6379,1.638,1.6374,1.6377,350900000.0
2008-07-14 16:07:00,1.6377,1.639,1.6372,1.638,431500000.0
2008-07-14 16:08:00,1.638,1.6383,1.6379,1.638,522000000.0
2008-07-14 16:09:00,1.638,1.63805,1.6375,1.6375,343300000.0
2008-07-14 16:10:00,1.6376,1.6381,1.6374,1.6376,420300000.0
2008-07-14 16:11:00,1.6376,1.63775,1.637,1.6373,458700000.0
2008-07-14 16:12:00,1.6373,1.6377,1.6372,1.6374,145800000.0
2008-07-14 16:13:00,1.6374,1.6374,1.6365,1.6365,321300000.0
2008-07-14 16:14:00,1.6364,1.6369,1.6363,1.63655,303000000.0
2008-07-14 16:15:00,1.6365,1.6367,1.6363,1.6364,355400000.0
2008-07-14 16:16:00,1.6364,1.6365,1.636,1.6362,190900000.0
2008-07-14 16:17:00,1.6362,1.6365,1.6362,1.6364,250700000.0
2008-07-14 16:18:00,1.6364,1.63675,1.6362,1.6363,337100000.0
2008-07-14 16:19:00,1.6364,1.6366,1.6361,1.6364,164100000.0
2008-07-14 16:20:00,1.6363,1.63655,1.6362,1.6365,362000000.0
2008-07-14 16:21:00,1.6364,1.6369,1.63625,1.6368,257500000.0
2008-07-14 16:22:00,1.6368,1.63705,1.6366,1.6368,312800000.0
2008-07-14 16:23:00,1.6367,1.6368,1.6364,1.6368,306900000.0
2008-07-14 16:24:00,1.6368,1.6371,1.6367,1.637,153800000.0
2008-07-14 16:25:00,1.637,1.6374,1.6367,1.6372,258300000.0
2008-07-14 16:26:00,1.6372,1.6378,1.6372,1.6378,315500000.0
2008-07-14 16:27:00,1.6378,1.6379,1.6374,1.6378,183600000.0
2008-07-14 16:28:00,1.6378,1.6381,1.6376,1.6377,283100000.0
2008-07-14 16:29:00,1.6377,1.6378,1.6373,1.6374,328600000.0
2008-07-14 16:30:00,1.63745,1.6375,1.6372,1.6372,195700000.0
2008-07-14 16:31:00,1.6372,1.6373,1.6369,1.6369,281100000.0
2008-07-14 16:32:00,1.6369,1.6372,1.6364,1.6372,628200000.0
2008-07-14 16:33:00,1.6375,1.6375,1.6368,1.6373,305300000.0
2008-07-14 16:34:00,1.6374,1.6375,1.6369,1.63725,434900000.0
2008-07-14 16:35:00,1.6372,1.6377,1.6372,1.6375,288600000.0
2008-07-14 16:36:00,1.6374,1.6375,1.6369,1.6374,196500000.0
2008-07-14 16:37:00,1.6374,1.6376,1.6372,1.6374,140600000.0
2008-07-14 16:38:00,1.6374,1.6377,1.6369,1.6371,240700000.0
2008-07-14 16:39:00,1.6371,1.6375,1.6371,1.6373,246100000.0
2008-07-14 16:40:00,1.6373,1.6376,1.6372,1.6372,126300000.0
2008-07-14 16:41:00,1.6372,1.6374,1.637,1.6374,88700000.0
2008-07-14 16:42:00,1.6373,1.6382,1.6372,1.6379,228500000.0
2008-07-14 16:43:00,1.6379,1.6385,1.6379,1.6384,169200000.0
2008-07-14 16:44:00,1.6384,1.6384,1.6378,1.6378,105900000.0
2008-07-14 16:45:00,1.6378,1.6379,1.6374,1.6376,207900000.0
2008-07-14 16:46:00,1.6376,1.638,1.6374,1.6376,283700000.0
2008-07-14 16:47:00,1.6376,1.6379,1.6376,1.63785,402000000.0
2008-07-14 16:48:00,1.6378,1.63785,1.6374,1.6374,373000000.0
2008-07-14 16:49:00,1.6374,1.63745,1.6371,1.6373,510300000.0
2008-07-14 16:50:00,1.6373,1.63735,1.6365,1.6367,306900000.0
2008-07-14 16:51:00,1.6367,1.6368,1.6365,1.6366,227200000.0
2008-07-14 16:52:00,1.6366,1.6368,1.6363,1.6366,312800000.0
2008-07-14 16:53:00,1.6366,1.63675,1.6364,1.6364,431300000.0
2008-07-14 16:54:00,1.63645,1.63645,1.6358,1.6361,365700000.0
2008-07-14 16:55:00,1.6361,1.6362,1.6356,1.6356,81400000.0
2008-07-14 16:56:00,1.6356,1.6359,1.6354,1.6358,199700000.0
2008-07-14 16:57:00,1.6359,1.6361,1.6357,1.6359,247500000.0
2008-07-14 16:58:00,1.636,1.6364,1.6358,1.636,115500000.0
2008-07-14 16:59:00,1.6361,1.6364,1.6358,1.636,184300000.0
2008-07-14 17:00:00,1.636,1.6363,1.6358,1.636,218000000.0
2008-07-14 17:01:00,1.636,1.6363,1.636,1.636,105500000.0
2008-07-14 17:02:00,1.636,1.6365,1.636,1.6362,177100000.0
2008-07-14 17:03:00,1.6362,1.637,1.6362,1.637,108000000.0
2008-07-14 17:04:00,1.637,1.6372,1.6368,1.6371,134800000.0
2008-07-14 17:05:00,1.6371,1.6372,1.637,1.6372,186000000.0
2008-07-14 17:06:00,1.6371,1.6372,1.6368,1.6369,233500000.0
2008-07-14 17:07:00,1.6369,1.6369,1.6366,1.6367,116600000.0
2008-07-14 17:08:00,1.6367,1.6368,1.6366,1.6367,62100000.0
2008-07-14 17:09:00,1.6367,1.6372,1.6367,1.6369,144900000.0
2008-07-14 17:10:00,1.6369,1.6371,1.6368,1.6371,257300000.0
2008-07-14 17:11:00,1.6371,1.6374,1.637,1.6372,201900000.0
2008-07-14 17:12:00,1.6371,1.6374,1.6371,1.6372,410800000.0
2008-07-14 17:13:00,1.6372,1.6372,1.6363,1.63645,469700000.0
2008-07-14 17:14:00,1.63645,1.6366,1.63625,1.6363,364600000.0
2008-07-14 17:15:00,1.6363,1.6365,1.6362,1.6365,187700000.0
2008-07-14 17:16:00,1.6365,1.6369,1.6365,1.6367,104600000.0
2008-07-14 17:17:00,1.6367,1.6367,1.6361,1.6361,378600000.0
2008-07-14 17:18:00,1.6361,1.6364,1.6361,1.6363,291700000.0
2008-07-14 17:19:00,1.6364,1.6365,1.636,1.6362,366900000.0
2008-07-14 17:20:00,1.6362,1.6364,1.6359,1.6362,339100000.0
2008-07-14 17:21:00,1.6362,1.6363,1.6361,1.6361,132800000.0
2008-07-14 17:22:00,1.6361,1.6364,1.6361,1.6363,267300000.0
2008-07-14 17:23:00,1.6363,1.6365,1.6361,1.6365,108900000.0
2008-07-14 17:24:00,1.6365,1.6366,1.6364,1.6364,176800000.0
2008-07-14 17:25:00,1.6364,1.6371,1.6364,1.637,201200000.0
2008-07-14 17:26:00,1.637,1.6373,1.6368,1.637,120500000.0
2008-07-14 17:27:00,1.6371,1.6372,1.6369,1.6369,115300000.0
2008-07-14 17:28:00,1.637,1.637,1.6363,1.63655,163800000.0
2008-07-14 17:29:00,1.63655,1.63655,1.636,1.63605,376200000.0
2008-07-14 17:30:00,1.636,1.6365,1.6359,1.6364,213400000.0
2008-07-14 17:31:00,1.6364,1.6367,1.6361,1.6361,109200000.0
2008-07-14 17:32:00,1.636,1.6367,1.636,1.6365,190300000.0
2008-07-14 17:33:00,1.6364,1.63665,1.6363,1.6365,263900000.0
2008-07-14 17:34:00,1.6364,1.6365,1.6362,1.6362,243200000.0
2008-07-14 17:35:00,1.6361,1.6363,1.6359,1.6361,146200000.0
2008-07-14 17:36:00,1.6361,1.6362,1.636,1.6362,167600000.0
2008-07-14 17:37:00,1.6361,1.6364,1.6361,1.6362,70000000.0
2008-07-14 17:38:00,1.6362,1.6366,1.6362,1.6366,113600000.0
2008-07-14 17:39:00,1.6366,1.637,1.6365,1.6369,101000000.0
2008-07-14 17:40:00,1.6368,1.6369,1.6366,1.6368,72500000.0
2008-07-14 17:41:00,1.6366,1.6368,1.6365,1.6368,175900000.0
2008-07-14 17:42:00,1.6368,1.63705,1.6361,1.6366,298800000.0
2008-07-14 17:43:00,1.6366,1.6371,1.6365,1.6371,205100000.0
2008-07-14 17:44:00,1.6371,1.6372,1.6368,1.6368,281200000.0
2008-07-14 17:45:00,1.6368,1.6369,1.6366,1.6369,159600000.0
2008-07-14 17:46:00,1.6368,1.6369,1.6367,1.6367,101300000.0
2008-07-14 17:47:00,1.6366,1.6375,1.6366,1.6373,188300000.0
2008-07-14 17:48:00,1.6373,1.6374,1.637,1.6373,175500000.0
2008-07-14 17:49:00,1.6373,1.6374,1.6369,1.6372,92600000.0
2008-07-14 17:50:00,1.6371,1.6376,1.637,1.6373,102600000.0
2008-07-14 17:51:00,1.6372,1.6374,1.6371,1.6371,73200000.0
2008-07-14 17:52:00,1.6371,1.6376,1.6371,1.6375,64700000.0
2008-07-14 17:53:00,1.6375,1.6375,1.6372,1.6374,69600000.0
2008-07-14 17:54:00,1.6374,1.6377,1.6371,1.6372,106600000.0
2008-07-14 17:55:00,1.6372,1.6377,1.637,1.6374,270300000.0
2008-07-14 17:56:00,1.6374,1.6376,1.6371,1.6373,136400000.0
2008-07-14 17:57:00,1.6374,1.6377,1.6368,1.6374,144500000.0
2008-07-14 17:58:00,1.6374,1.6379,1.6371,1.6372,235500000.0
2008-07-14 17:59:00,1.6372,1.63725,1.6368,1.637,104900000.0
2008-07-14 18:00:00,1.637,1.6374,1.6369,1.6372,237200000.0
2008-07-14 18:01:00,1.6371,1.6372,1.6365,1.6365,157600000.0
2008-07-14 18:02:00,1.6365,1.6365,1.6356,1.6361,214100000.0
2008-07-14 18:03:00,1.6361,1.6362,1.6356,1.6356,112300000.0
2008-07-14 18:04:00,1.6356,1.6357,1.6353,1.6356,198800000.0
2008-07-14 18:05:00,1.6357,1.636,1.6355,1.6358,158700000.0
2008-07-14 18:06:00,1.6358,1.6359,1.6357,1.6357,144000000.0
2008-07-14 18:07:00,1.6357,1.6361,1.635,1.6351,289400000.0
2008-07-14 18:08:00,1.6349,1.6354,1.6349,1.6354,111700000.0
2008-07-14 18:09:00,1.6354,1.6359,1.6353,1.6359,181000000.0
2008-07-14 18:10:00,1.6359,1.6366,1.6358,1.6361,138300000.0
2008-07-14 18:11:00,1.636,1.6364,1.636,1.6361,118700000.0
2008-07-14 18:12:00,1.6361,1.6361,1.636,1.6361,53700000.0
2008-07-14 18:13:00,1.636,1.6362,1.6358,1.636,181200000.0
2008-07-14 18:14:00,1.6358,1.636,1.6358,1.636,35200000.0
2008-07-14 18:15:00,1.636,1.6362,1.6354,1.6355,173300000.0
2008-07-14 18:16:00,1.6355,1.6359,1.6354,1.6359,197400000.0
2008-07-14 18:17:00,1.6359,1.6366,1.6357,1.6363,103500000.0
2008-07-14 18:18:00,1.6363,1.6366,1.6361,1.6363,56400000.0
2008-07-14 18:19:00,1.6363,1.6363,1.6355,1.6357,194800000.0
2008-07-14 18:20:00,1.6358,1.6359,1.6356,1.6358,66600000.0
2008-07-14 18:21:00,1.6358,1.6359,1.6356,1.6357,113700000.0
2008-07-14 18:22:00,1.6357,1.636,1.6357,1.6359,39200000.0
2008-07-14 18:23:00,1.6359,1.6359,1.6355,1.6357,64200000.0
2008-07-14 18:24:00,1.6357,1.6359,1.6357,1.6359,106300000.0
2008-07-14 18:25:00,1.6359,1.6361,1.6357,1.6359,82200000.0
2008-07-14 18:26:00,1.6359,1.6361,1.6358,1.6361,56600000.0
2008-07-14 18:27:00,1.6361,1.6362,1.6357,1.636,138500000.0
2008-07-14 18:28:00,1.6359,1.6361,1.6359,1.6359,98200000.0
2008-07-14 18:29:00,1.63595,1.6363,1.6358,1.6358,75200000.0
2008-07-14 18:30:00,1.6358,1.636,1.6356,1.6359,155000000.0
2008-07-14 18:31:00,1.6359,1.6361,1.6358,1.636,32400000.0
2008-07-14 18:32:00,1.6361,1.6368,1.6361,1.6367,195000000.0
2008-07-14 18:33:00,1.6367,1.6372,1.6365,1.6371,118100000.0
2008-07-14 18:34:00,1.637,1.6373,1.6368,1.6371,163200000.0
2008-07-14 18:35:00,1.6371,1.6375,1.637,1.6373,149400000.0
2008-07-14 18:36:00,1.6374,1.6377,1.6373,1.6375,136000000.0
2008-07-14 18:37:00,1.6376,1.6378,1.6376,1.6377,23600000.0
2008-07-14 18:38:00,1.6377,1.6377,1.6374,1.6375,24400000.0
2008-07-14 18:39:00,1.6375,1.6376,1.6373,1.6376,90900000.0
2008-07-14 18:40:00,1.6376,1.6378,1.6375,1.6377,124600000.0
2008-07-14 18:41:00,1.6377,1.6379,1.6376,1.6376,21400000.0
2008-07-14 18:42:00,1.6376,1.6379,1.6373,1.6374,136100000.0
2008-07-14 18:43:00,1.6374,1.6376,1.6373,1.6374,52200000.0
2008-07-14 18:44:00,1.6374,1.6374,1.6371,1.6372,49800000.0
2008-07-14 18:45:00,1.6372,1.6376,1.6372,1.6372,123900000.0
2008-07-14 18:46:00,1.6371,1.6375,1.637,1.6373,135500000.0
2008-07-14 18:47:00,1.6373,1.6373,1.6371,1.6371,182900000.0
2008-07-14 18:48:00,1.6372,1.6379,1.6371,1.6379,60100000.0
2008-07-14 18:49:00,1.6379,1.6381,1.6377,1.6378,44800000.0
2008-07-14 18:50:00,1.6378,1.6383,1.6377,1.6383,122900000.0
2008-07-14 18:51:00,1.6382,1.6382,1.6378,1.638,128400000.0
2008-07-14 18:52:00,1.638,1.638,1.6379,1.638,33100000.0
2008-07-14 18:53:00,1.6379,1.6382,1.6379,1.6382,36000000.0
2008-07-14 18:54:00,1.6382,1.6382,1.6379,1.6379,41000000.0
2008-07-14 18:55:00,1.6379,1.6379,1.6376,1.6377,61100000.0
2008-07-14 18:56:00,1.6377,1.6378,1.6377,1.6377,28400000.0
2008-07-14 18:57:00,1.6377,1.6378,1.6376,1.6378,148100000.0
2008-07-14 18:58:00,1.6378,1.6383,1.6378,1.6381,182500000.0
2008-07-14 18:59:00,1.6381,1.6386,1.6381,1.6384,135200000.0
2008-07-14 19:00:00,1.6384,1.6386,1.6381,1.6385,198900000.0
2008-07-14 19:01:00,1.6385,1.6386,1.6382,1.6385,199000000.0
2008-07-14 19:02:00,1.6384,1.6385,1.6377,1.6377,297200000.0
2008-07-14 19:03:00,1.6377,1.6382,1.6374,1.6382,232600000.0
2008-07-14 19:04:00,1.6381,1.6381,1.6377,1.6379,245900000.0
2008-07-14 19:05:00,1.6379,1.638,1.6377,1.6379,54600000.0
2008-07-14 19:06:00,1.6378,1.6379,1.6368,1.637,170800000.0
2008-07-14 19:07:00,1.6368,1.6372,1.6368,1.6372,58200000.0
2008-07-14 19:08:00,1.6372,1.6373,1.637,1.637,29600000.0
2008-07-14 19:09:00,1.6371,1.6373,1.6371,1.6372,15200000.0
2008-07-14 19:10:00,1.6373,1.6375,1.6372,1.6374,90300000.0
2008-07-14 19:11:00,1.6373,1.6375,1.6373,1.6375,19300000.0
2008-07-14 19:12:00,1.6375,1.6377,1.6374,1.6375,36500000.0
2008-07-14 19:13:00,1.6375,1.6377,1.6375,1.6375,32400000.0
2008-07-14 19:14:00,1.6375,1.6375,1.6372,1.6373,52700000.0
2008-07-14 19:15:00,1.6373,1.6373,1.6371,1.6373,35500000.0
2008-07-14 19:16:00,1.6374,1.6374,1.6371,1.6371,62600000.0
2008-07-14 19:17:00,1.6371,1.6372,1.6369,1.6372,31300000.0
2008-07-14 19:18:00,1.6371,1.6372,1.6371,1.6371,42000000.0
2008-07-14 19:19:00,1.6373,1.6373,1.6369,1.637,36600000.0
2008-07-14 19:20:00,1.637,1.6372,1.6367,1.637,114400000.0
2008-07-14 19:21:00,1.637,1.637,1.6368,1.6369,65100000.0
2008-07-14 19:22:00,1.6369,1.6371,1.6369,1.6371,37400000.0
2008-07-14 19:23:00,1.6371,1.6373,1.6367,1.6367,97600000.0
2008-07-14 19:24:00,1.63675,1.6372,1.63675,1.6372,67900000.0
2008-07-14 19:25:00,1.6372,1.6375,1.6371,1.6374,41600000.0
2008-07-14 19:26:00,1.6374,1.6375,1.6373,1.6374,71800000.0
2008-07-14 19:27:00,1.6374,1.6374,1.6372,1.6373,38000000.0
2008-07-14 19:28:00,1.6373,1.6373,1.6372,1.6372,18100000.0
2008-07-14 19:29:00,1.6372,1.6372,1.6369,1.637,77300000.0
2008-07-14 19:30:00,1.637,1.6379,1.637,1.6378,105000000.0
2008-07-14 19:31:00,1.6378,1.6379,1.6378,1.6378,20300000.0
2008-07-14 19:32:00,1.638,1.638,1.6375,1.6378,96200000.0
2008-07-14 19:33:00,1.6378,1.6378,1.6376,1.6377,59500000.0
2008-07-14 19:34:00,1.6376,1.6377,1.6375,1.6377,41000000.0
2008-07-14 19:35:00,1.6378,1.6378,1.6374,1.6374,102500000.0
2008-07-14 19:36:00,1.6374,1.6376,1.6374,1.6376,60600000.0
2008-07-14 19:37:00,1.6375,1.6375,1.6375,1.6375,5100000.0
2008-07-14 19:38:00,1.6375,1.6375,1.6375,1.6375,7100000.0
2008-07-14 19:39:00,1.6375,1.6376,1.6373,1.6374,97000000.0
2008-07-14 19:40:00,1.6374,1.6375,1.6372,1.6373,38900000.0
2008-07-14 19:41:00,1.6372,1.6375,1.6372,1.6375,106000000.0
2008-07-14 19:42:00,1.6374,1.6374,1.6369,1.637,81800000.0
2008-07-14 19:43:00,1.637,1.6374,1.6367,1.6369,226200000.0
2008-07-14 19:44:00,1.6369,1.637,1.6365,1.6368,166700000.0
2008-07-14 19:45:00,1.6369,1.637,1.6368,1.637,41300000.0
2008-07-14 19:46:00,1.6368,1.6369,1.6367,1.6368,40000000.0
2008-07-14 19:47:00,1.6368,1.6371,1.6368,1.6371,29100000.0
2008-07-14 19:48:00,1.6371,1.6374,1.6371,1.6374,54200000.0
2008-07-14 19:49:00,1.6374,1.6374,1.637,1.637,144700000.0
2008-07-14 19:50:00,1.637,1.637,1.6369,1.637,23400000.0
2008-07-14 19:51:00,1.637,1.6371,1.6368,1.6369,42600000.0
2008-07-14 19:52:00,1.6369,1.6372,1.6368,1.637,117000000.0
2008-07-14 19:53:00,1.637,1.6371,1.6369,1.6369,57900000.0
2008-07-14 19:54:00,1.637,1.6375,1.637,1.6373,37400000.0
2008-07-14 19:55:00,1.6373,1.6375,1.6373,1.6375,48300000.0
2008-07-14 19:56:00,1.6375,1.6375,1.6373,1.63735,91100000.0
2008-07-14 19:57:00,1.6374,1.6377,1.6373,1.6373,52200000.0
2008-07-14 19:58:00,1.6374,1.6375,1.6373,1.6374,16000000.0
2008-07-14 19:59:00,1.6373,1.6376,1.6373,1.6374,103700000.0
2008-07-14 20:00:00,1.6374,1.6376,1.6373,1.6374,88900000.0
2008-07-14 20:01:00,1.6375,1.6375,1.6375,1.6375,14000000.0
2008-07-14 20:02:00,1.6375,1.6375,1.6371,1.6371,49400000.0
2008-07-14 20:03:00,1.637,1.6375,1.6368,1.6369,79400000.0
2008-07-14 20:04:00,1.6369,1.6371,1.6368,1.6369,64600000.0
2008-07-14 20:05:00,1.6369,1.6369,1.6365,1.6367,214800000.0
2008-07-14 20:06:00,1.6368,1.6369,1.6364,1.6367,112700000.0
2008-07-14 20:07:00,1.6369,1.6369,1.6364,1.6365,169300000.0
2008-07-14 20:08:00,1.6365,1.6369,1.6363,1.6368,179900000.0
2008-07-14 20:09:00,1.6368,1.6372,1.63665,1.6371,132400000.0
2008-07-14 20:10:00,1.637,1.6371,1.6368,1.637,54800000.0
2008-07-14 20:11:00,1.6369,1.6369,1.6366,1.6368,77600000.0
2008-07-14 20:12:00,1.6368,1.6373,1.6367,1.6373,90900000.0
2008-07-14 20:13:00,1.6374,1.6376,1.6369,1.6375,120600000.0
2008-07-14 20:14:00,1.6375,1.6376,1.6372,1.6372,97100000.0
2008-07-14 20:15:00,1.637,1.6373,1.6368,1.637,229500000.0
2008-07-14 20:16:00,1.637,1.6371,1.6368,1.6369,89700000.0
2008-07-14 20:17:00,1.6369,1.6375,1.6369,1.6372,137900000.0
2008-07-14 20:18:00,1.6372,1.6373,1.6369,1.637,212100000.0
2008-07-14 20:19:00,1.6369,1.6369,1.6367,1.6368,22100000.0
2008-07-14 20:20:00,1.6368,1.637,1.6368,1.6369,30100000.0
2008-07-14 20:21:00,1.6368,1.6369,1.6368,1.6369,14000000.0
2008-07-14 20:22:00,1.6368,1.6368,1.6367,1.6367,8000000.0
2008-07-14 20:23:00,1.6367,1.637,1.6367,1.6367,23000000.0
2008-07-14 20:24:00,1.6367,1.6367,1.6365,1.6366,5000000.0
2008-07-14 20:25:00,1.6366,1.6367,1.6364,1.6367,46100000.0
2008-07-14 20:26:00,1.6367,1.6367,1.6365,1.6367,35200000.0
2008-07-14 20:27:00,1.6367,1.6367,1.6354,1.6354,182000000.0
2008-07-14 20:28:00,1.63555,1.63615,1.6354,1.63605,122600000.0
2008-07-14 20:29:00,1.63605,1.63605,1.6359,1.63605,105300000.0
2008-07-14 20:30:00,1.6361,1.6361,1.6355,1.6357,278300000.0
2008-07-14 20:31:00,1.6357,1.63575,1.63565,1.6357,70200000.0
2008-07-14 20:32:00,1.6357,1.6357,1.6355,1.6357,205300000.0
2008-07-14 20:33:00,1.6357,1.63575,1.6356,1.6356,69900000.0
2008-07-14 20:34:00,1.6356,1.6356,1.6356,1.6356,12100000.0
2008-07-14 20:35:00,1.6356,1.6357,1.6356,1.6356,31400000.0
2008-07-14 20:36:00,1.6356,1.6356,1.6356,1.6356,47100000.0
2008-07-14 20:37:00,1.6356,1.6358,1.6356,1.6356,106000000.0
2008-07-14 20:38:00,1.6355,1.63565,1.6355,1.6356,80800000.0
2008-07-14 20:39:00,1.6356,1.63565,1.6355,1.63565,62900000.0
2008-07-14 20:40:00,1.6357,1.63605,1.6357,1.63595,165100000.0
2008-07-14 20:41:00,1.6359,1.636,1.6357,1.636,117200000.0
2008-07-14 20:42:00,1.636,1.636,1.6359,1.6359,19700000.0
2008-07-14 20:43:00,1.6359,1.6361,1.6359,1.636,41000000.0
2008-07-14 20:44:00,1.6361,1.6366,1.6361,1.6363,155100000.0
2008-07-14 20:45:00,1.6362,1.63625,1.6362,1.6362,36900000.0
2008-07-14 20:46:00,1.63625,1.6365,1.6362,1.6365,107600000.0
2008-07-14 20:47:00,1.6364,1.6367,1.6359,1.6361,241700000.0
2008-07-14 20:48:00,1.6361,1.6364,1.6361,1.6363,55800000.0
2008-07-14 20:49:00,1.6363,1.6363,1.6359,1.6362,36700000.0
2008-07-14 20:50:00,1.6362,1.6365,1.6361,1.6365,52200000.0
2008-07-14 20:51:00,1.6365,1.6366,1.6363,1.6364,36000000.0
2008-07-14 20:52:00,1.6364,1.6365,1.6364,1.6365,26000000.0
2008-07-14 20:53:00,1.6365,1.6365,1.6363,1.6364,15000000.0
2008-07-14 20:54:00,1.6364,1.6365,1.6364,1.6364,14000000.0
2008-07-14 20:55:00,1.6364,1.6365,1.6364,1.6364,33000000.0
2008-07-14 20:56:00,1.6364,1.6364,1.6362,1.6363,45900000.0
2008-07-14 20:57:00,1.6363,1.6365,1.6362,1.6362,44900000.0
2008-07-14 20:58:00,1.6362,1.6363,1.6362,1.6363,11100000.0
2008-07-14 20:59:00,1.6363,1.6366,1.6363,1.6366,108500000.0
2008-07-14 21:00:00,1.6366,1.6367,1.6366,1.6367,67200000.0
2008-07-14 21:01:00,1.6367,1.6372,1.6367,1.6372,48700000.0
2008-07-14 21:02:00,1.6372,1.6373,1.6371,1.6373,34000000.0
2008-07-14 21:03:00,1.6373,1.6373,1.637,1.6371,39600000.0
2008-07-14 21:04:00,1.6371,1.6374,1.6368,1.6373,192600000.0
2008-07-14 21:05:00,1.6373,1.6375,1.6371,1.6373,66800000.0
2008-07-14 21:06:00,1.6374,1.6374,1.6371,1.6372,38700000.0
2008-07-14 21:07:00,1.6371,1.6372,1.6369,1.6371,47300000.0
2008-07-14 21:08:00,1.6371,1.6375,1.6369,1.6375,80400000.0
2008-07-14 21:09:00,1.6375,1.638,1.6374,1.6377,68100000.0
2008-07-14 21:10:00,1.6377,1.6379,1.6373,1.6374,186300000.0
2008-07-14 21:11:00,1.6374,1.6374,1.637,1.6371,86200000.0
2008-07-14 21:12:00,1.6371,1.6373,1.637,1.6372,35100000.0
2008-07-14 21:13:00,1.6372,1.6372,1.6371,1.6371,5000000.0
2008-07-14 21:14:00,1.6371,1.6372,1.6369,1.6369,31000000.0
2008-07-14 21:15:00,1.6369,1.637,1.6369,1.6369,49300000.0
2008-07-14 21:16:00,1.6369,1.6372,1.6368,1.6372,82500000.0
2008-07-14 21:17:00,1.6372,1.6373,1.6371,1.6371,44800000.0
2008-07-14 21:18:00,1.6371,1.6372,1.6371,1.6372,65100000.0
2008-07-14 21:19:00,1.6371,1.6372,1.6371,1.6372,16300000.0
2008-07-14 21:20:00,1.6371,1.6379,1.6371,1.6379,66800000.0
2008-07-14 21:21:00,1.6378,1.6379,1.6373,1.6376,89800000.0
2008-07-14 21:22:00,1.63765,1.6378,1.6371,1.6372,171900000.0
2008-07-14 21:23:00,1.6371,1.6374,1.6371,1.6372,77000000.0
2008-07-14 21:24:00,1.6372,1.6372,1.637,1.6371,54500000.0
2008-07-14 21:25:00,1.6371,1.6371,1.6368,1.6368,29800000.0
2008-07-14 21:26:00,1.6368,1.6373,1.6366,1.6373,73000000.0
2008-07-14 21:27:00,1.6374,1.6375,1.6371,1.6373,64400000.0
2008-07-14 21:28:00,1.6373,1.6374,1.6372,1.6372,20000000.0
2008-07-14 21:29:00,1.6372,1.6373,1.637,1.6371,70500000.0
2008-07-14 21:30:00,1.6371,1.6376,1.637,1.6371,104000000.0
2008-07-14 21:31:00,1.63705,1.6375,1.63695,1.637,142500000.0
2008-07-14 21:32:00,1.6372,1.6377,1.63705,1.6373,254400000.0
2008-07-14 21:33:00,1.6373,1.6374,1.637,1.6373,274200000.0
2008-07-14 21:34:00,1.6373,1.6373,1.6371,1.6372,75400000.0
2008-07-14 21:35:00,1.63725,1.6376,1.6371,1.6374,172400000.0
2008-07-14 21:36:00,1.6374,1.6374,1.6373,1.6374,90800000.0
2008-07-14 21:37:00,1.6375,1.6376,1.6373,1.6374,76400000.0
2008-07-14 21:38:00,1.6374,1.6377,1.6374,1.6375,92100000.0
2008-07-14 21:39:00,1.6375,1.6376,1.6373,1.6374,116200000.0
2008-07-14 21:40:00,1.6374,1.6375,1.63655,1.63675,142500000.0
2008-07-14 21:41:00,1.63675,1.6372,1.6367,1.6371,139500000.0
2008-07-14 21:42:00,1.6371,1.6373,1.6371,1.6371,25500000.0
2008-07-14 21:43:00,1.637,1.6371,1.6369,1.6371,42900000.0
2008-07-14 21:44:00,1.6371,1.6372,1.6368,1.637,92500000.0
2008-07-14 21:45:00,1.637,1.637,1.6367,1.637,68700000.0
2008-07-14 21:46:00,1.637,1.6371,1.637,1.637,13100000.0
2008-07-14 21:47:00,1.6369,1.6373,1.6369,1.6372,141000000.0
2008-07-14 21:48:00,1.6371,1.6374,1.6368,1.637,154000000.0
2008-07-14 21:49:00,1.637,1.6372,1.6365,1.6367,245200000.0
2008-07-14 21:50:00,1.6368,1.637,1.6367,1.63685,179700000.0
2008-07-14 21:51:00,1.6369,1.637,1.6368,1.63695,278800000.0
2008-07-14 21:52:00,1.63695,1.637,1.6369,1.637,134200000.0
2008-07-14 21:53:00,1.637,1.6374,1.6369,1.637,189000000.0
2008-07-14 21:54:00,1.637,1.637,1.6369,1.637,116300000.0
2008-07-14 21:55:00,1.637,1.6371,1.6368,1.6368,89700000.0
2008-07-14 21:56:00,1.63685,1.6369,1.6367,1.63675,168400000.0
2008-07-14 21:57:00,1.6367,1.6369,1.6367,1.6368,89000000.0
2008-07-14 21:58:00,1.6368,1.63695,1.6366,1.6368,82800000.0
2008-07-14 21:59:00,1.63685,1.637,1.63665,1.63665,225600000.0
2008-07-14 22:00:00,1.63665,1.63685,1.63655,1.6366,92900000.0
2008-07-14 22:01:00,1.63665,1.63675,1.63645,1.6365,38200000.0
2008-07-14 22:02:00,1.63655,1.63665,1.6364,1.6364,30300000.0
2008-07-14 22:03:00,1.63645,1.6365,1.6364,1.6365,8600000.0
2008-07-14 22:04:00,1.6364,1.6366,1.6364,1.6365,22500000.0
2008-07-14 22:05:00,1.6364,1.6366,1.6364,1.6365,15000000.0
2008-07-14 22:06:00,1.6366,1.6366,1.6365,1.6365,7000000.0
2008-07-14 22:07:00,1.6365,1.6367,1.6365,1.6367,15800000.0
2008-07-14 22:08:00,1.6367,1.6367,1.6366,1.6366,15000000.0
2008-07-14 22:09:00,1.6366,1.6366,1.6366,1.6366,1000000.0
2008-07-14 22:10:00,1.6366,1.6366,1.63625,1.63625,12500000.0
2008-07-14 22:11:00,1.6362,1.6363,1.6361,1.6362,51200000.0
2008-07-14 22:12:00,1.63615,1.63625,1.63605,1.63615,31600000.0
2008-07-14 22:13:00,1.6362,1.63625,1.63595,1.6362,39500000.0
2008-07-14 22:14:00,1.6362,1.63625,1.6359,1.6361,73800000.0
2008-07-14 22:15:00,1.636,1.6362,1.636,1.6362,17000000.0
2008-07-14 22:16:00,1.6362,1.6364,1.6362,1.6363,7000000.0
2008-07-14 22:17:00,1.6363,1.6365,1.6361,1.6362,26200000.0
2008-07-14 22:18:00,1.6361,1.63625,1.6361,1.6362,27500000.0
2008-07-14 22:19:00,1.6361,1.6362,1.6361,1.6362,25300000.0
2008-07-14 22:20:00,1.6362,1.6364,1.6362,1.6362,13900000.0
2008-07-14 22:21:00,1.6362,1.6364,1.6362,1.6363,21000000.0
2008-07-14 22:23:00,1.6364,1.6364,1.6361,1.6362,10600000.0
2008-07-14 22:24:00,1.6361,1.6362,1.636,1.6362,11200000.0
2008-07-14 22:25:00,1.6361,1.6363,1.6359,1.6363,22400000.0
2008-07-14 22:26:00,1.6363,1.6363,1.6361,1.6361,6200000.0
2008-07-14 22:27:00,1.6361,1.6361,1.6359,1.6359,33400000.0
2008-07-14 22:28:00,1.6359,1.6359,1.635,1.6355,34000000.0
2008-07-14 22:29:00,1.6355,1.6358,1.6355,1.6358,24600000.0
2008-07-14 22:30:00,1.636,1.636,1.6357,1.6358,24000000.0
2008-07-14 22:31:00,1.63605,1.6362,1.63595,1.6361,20100000.0
2008-07-14 22:32:00,1.6361,1.6368,1.6361,1.6367,33000000.0
2008-07-14 22:33:00,1.6368,1.637,1.6368,1.6369,27000000.0
2008-07-14 22:34:00,1.6369,1.6369,1.6369,1.6369,5000000.0
2008-07-14 22:35:00,1.637,1.6371,1.63605,1.6368,54600000.0
2008-07-14 22:36:00,1.6369,1.637,1.6368,1.637,14600000.0
2008-07-14 22:37:00,1.6369,1.637,1.6366,1.63665,20700000.0
2008-07-14 22:38:00,1.63665,1.6367,1.6362,1.6364,55900000.0
2008-07-14 22:39:00,1.63635,1.63635,1.6363,1.6363,3000000.0
2008-07-14 22:40:00,1.6363,1.6366,1.63625,1.6366,19000000.0
2008-07-14 22:41:00,1.6366,1.6368,1.6366,1.6368,24200000.0
2008-07-14 22:42:00,1.6367,1.6367,1.6367,1.6367,1000000.0
2008-07-14 22:43:00,1.6367,1.6367,1.6365,1.6366,11200000.0
2008-07-14 22:44:00,1.6365,1.6367,1.6365,1.6365,27200000.0
2008-07-14 22:45:00,1.6365,1.6366,1.6364,1.6366,20900000.0
2008-07-14 22:46:00,1.6365,1.6368,1.6364,1.6367,14800000.0
2008-07-14 22:47:00,1.6365,1.6366,1.6364,1.6364,13300000.0
2008-07-14 22:48:00,1.6364,1.6366,1.6364,1.6365,12300000.0
2008-07-14 22:49:00,1.6365,1.6366,1.6365,1.6366,2000000.0
2008-07-14 22:50:00,1.6366,1.6367,1.6366,1.6366,11600000.0
2008-07-14 22:51:00,1.6367,1.637,1.6366,1.6366,29700000.0
2008-07-14 22:52:00,1.63665,1.63675,1.63665,1.6367,17700000.0
2008-07-14 22:53:00,1.6367,1.6367,1.6366,1.6366,4000000.0
2008-07-14 22:54:00,1.6366,1.6368,1.6365,1.6368,20200000.0
2008-07-14 22:55:00,1.6369,1.637,1.6368,1.6369,15000000.0
2008-07-14 22:56:00,1.6368,1.6368,1.6366,1.6367,12000000.0
2008-07-14 22:57:00,1.6366,1.6371,1.6366,1.6371,26500000.0
2008-07-14 22:58:00,1.6371,1.6372,1.6368,1.6369,14600000.0
2008-07-14 22:59:00,1.6368,1.6368,1.6365,1.6365,35400000.0
2008-07-14 23:00:00,1.6364,1.6366,1.6364,1.6366,76800000.0
2008-07-14 23:01:00,1.6366,1.6367,1.6366,1.6367,32000000.0
2008-07-14 23:02:00,1.6367,1.637,1.6366,1.6366,50900000.0
2008-07-14 23:03:00,1.6365,1.6365,1.6364,1.6364,3000000.0
2008-07-14 23:04:00,1.6365,1.6365,1.6364,1.6364,4000000.0
2008-07-14 23:05:00,1.6364,1.6364,1.6352,1.63565,19400000.0
2008-07-14 23:06:00,1.63595,1.6364,1.63595,1.63625,23000000.0
2008-07-14 23:07:00,1.6363,1.6363,1.6363,1.6363,3000000.0
2008-07-14 23:08:00,1.6364,1.6366,1.6363,1.6363,17000000.0
2008-07-14 23:09:00,1.63635,1.6364,1.6363,1.6363,10000000.0
2008-07-14 23:11:00,1.6364,1.6364,1.63565,1.63565,6000000.0
2008-07-14 23:12:00,1.6356,1.6359,1.6356,1.63585,6000000.0
2008-07-14 23:13:00,1.6359,1.6364,1.6359,1.6361,12200000.0
2008-07-14 23:14:00,1.6364,1.63645,1.636,1.6361,17000000.0
2008-07-14 23:15:00,1.63635,1.6364,1.636,1.636,9900000.0
2008-07-14 23:16:00,1.63625,1.63625,1.6359,1.6359,22100000.0
2008-07-14 23:17:00,1.6359,1.63595,1.6358,1.6359,16000000.0
2008-07-14 23:18:00,1.6361,1.6361,1.6361,1.6361,2000000.0
2008-07-14 23:19:00,1.6361,1.6361,1.6359,1.6361,14900000.0
2008-07-14 23:20:00,1.6361,1.6363,1.63595,1.63595,11700000.0
2008-07-14 23:21:00,1.63615,1.6364,1.63615,1.6363,11000000.0
2008-07-14 23:22:00,1.63635,1.6364,1.63615,1.6363,14000000.0
2008-07-14 23:23:00,1.63625,1.6364,1.6362,1.63625,12000000.0
2008-07-14 23:24:00,1.6363,1.63645,1.6362,1.6362,24500000.0
2008-07-14 23:25:00,1.63625,1.6363,1.6362,1.6362,18000000.0
2008-07-14 23:26:00,1.6362,1.6363,1.6362,1.6363,7000000.0
2008-07-14 23:27:00,1.63635,1.6365,1.63635,1.6365,3000000.0
2008-07-14 23:28:00,1.6364,1.6364,1.6364,1.6364,3000000.0
2008-07-14 23:29:00,1.6363,1.6363,1.63615,1.63615,7000000.0
2008-07-14 23:30:00,1.6361,1.6364,1.6361,1.6364,6600000.0
2008-07-14 23:31:00,1.6362,1.6364,1.6362,1.6362,6200000.0
2008-07-14 23:32:00,1.6364,1.6364,1.6364,1.6364,1000000.0
2008-07-14 23:33:00,1.6364,1.6364,1.6364,1.6364,1000000.0
2008-07-14 23:34:00,1.6365,1.6365,1.6364,1.6365,6000000.0
2008-07-14 23:35:00,1.6364,1.6364,1.6364,1.6364,3000000.0
2008-07-14 23:36:00,1.6363,1.6363,1.6363,1.6363,1000000.0
2008-07-14 23:37:00,1.6364,1.6364,1.6363,1.6363,2000000.0
2008-07-14 23:38:00,1.6362,1.6362,1.6362,1.6362,1000000.0
2008-07-14 23:39:00,1.6361,1.6362,1.6361,1.6362,2000000.0
2008-07-14 23:40:00,1.6362,1.6362,1.6362,1.6362,2000000.0
2008-07-14 23:41:00,1.6364,1.6364,1.6364,1.6364,16800000.0
2008-07-14 23:42:00,1.6365,1.6368,1.6365,1.6368,3000000.0
2008-07-14 23:43:00,1.6367,1.6367,1.6365,1.6365,2000000.0
2008-07-14 23:46:00,1.6364,1.6366,1.6364,1.6366,2000000.0
2008-07-14 23:47:00,1.6363,1.6363,1.6363,1.6363,32200000.0
2008-07-14 23:48:00,1.6363,1.6365,1.6362,1.6365,32200000.0
2008-07-14 23:49:00,1.6364,1.6364,1.6359,1.6364,23300000.0
2008-07-14 23:50:00,1.6365,1.6365,1.6365,1.6365,2000000.0
2008-07-14 23:51:00,1.6365,1.6365,1.6365,1.6365,1000000.0
2008-07-14 23:52:00,1.6367,1.6367,1.6365,1.6365,2000000.0
2008-07-14 23:54:00,1.6366,1.6367,1.6366,1.6367,3000000.0
2008-07-14 23:56:00,1.6364,1.6364,1.6364,1.6364,2000000.0
2008-07-14 23:57:00,1.6367,1.6367,1.6367,1.6367,2000000.0
2008-07-14 23:59:00,1.6366,1.6366,1.6365,1.6365,4200000.0
2008-07-15 00:00:00,1.6365,1.6367,1.6364,1.6364,12600000.0
2008-07-15 00:01:00,1.6363,1.6364,1.6363,1.6364,2000000.0
2008-07-15 00:02:00,1.6363,1.6363,1.636,1.6362,14600000.0
2008-07-15 00:03:00,1.6362,1.6363,1.6362,1.6363,7000000.0
2008-07-15 00:04:00,1.6363,1.6364,1.6362,1.6362,7800000.0
2008-07-15 00:05:00,1.6363,1.6363,1.6356,1.636,75100000.0
2008-07-15 00:06:00,1.6359,1.6364,1.6357,1.6364,25100000.0
2008-07-15 00:07:00,1.6362,1.6362,1.6359,1.6361,24300000.0
2008-07-15 00:08:00,1.6361,1.6361,1.6361,1.6361,9000000.0
2008-07-15 00:09:00,1.636,1.6363,1.636,1.6362,21500000.0
2008-07-15 00:10:00,1.6362,1.6363,1.636,1.6361,18700000.0
2008-07-15 00:11:00,1.636,1.6361,1.636,1.6361,11400000.0
2008-07-15 00:12:00,1.636,1.6361,1.6359,1.636,27200000.0
2008-07-15 00:13:00,1.636,1.6363,1.636,1.6361,42100000.0
2008-07-15 00:14:00,1.6361,1.6363,1.6361,1.6362,15200000.0
2008-07-15 00:15:00,1.6361,1.6362,1.6361,1.6362,13800000.0
2008-07-15 00:16:00,1.6361,1.6361,1.6358,1.6358,16000000.0
2008-07-15 00:17:00,1.6358,1.6362,1.6358,1.636,14100000.0
2008-07-15 00:18:00,1.6361,1.6362,1.636,1.6362,8000000.0
2008-07-15 00:19:00,1.6362,1.6362,1.6359,1.6359,9000000.0
2008-07-15 00:20:00,1.636,1.636,1.636,1.636,1000000.0
2008-07-15 00:21:00,1.636,1.6361,1.636,1.6361,4400000.0
2008-07-15 00:23:00,1.6361,1.6361,1.6361,1.6361,2400000.0
2008-07-15 00:24:00,1.636,1.636,1.636,1.636,10200000.0
2008-07-15 00:25:00,1.636,1.6361,1.636,1.636,10200000.0
2008-07-15 00:26:00,1.636,1.6361,1.6359,1.6361,18000000.0
2008-07-15 00:27:00,1.6361,1.6363,1.636,1.6361,35800000.0
2008-07-15 00:28:00,1.6362,1.6362,1.6361,1.6362,10800000.0
2008-07-15 00:29:00,1.6361,1.6361,1.636,1.636,9800000.0
2008-07-15 00:30:00,1.636,1.6361,1.6358,1.6361,17200000.0
2008-07-15 00:31:00,1.6362,1.6362,1.6361,1.6362,7800000.0
2008-07-15 00:32:00,1.6362,1.6362,1.6361,1.6362,16600000.0
2008-07-15 00:33:00,1.6362,1.6362,1.6362,1.6362,3400000.0
2008-07-15 00:34:00,1.6362,1.6364,1.6362,1.6363,10400000.0
2008-07-15 00:35:00,1.6363,1.6364,1.6362,1.6362,22700000.0
2008-07-15 00:36:00,1.6362,1.6363,1.636,1.6361,25600000.0
2008-07-15 00:37:00,1.6363,1.6364,1.6363,1.6364,10500000.0
2008-07-15 00:38:00,1.6362,1.6363,1.6362,1.6362,12100000.0
2008-07-15 00:39:00,1.6362,1.6362,1.6356,1.636,42800000.0
2008-07-15 00:40:00,1.6358,1.6359,1.6357,1.6357,15400000.0
2008-07-15 00:41:00,1.6356,1.6357,1.6355,1.6355,30500000.0
2008-07-15 00:42:00,1.6356,1.6356,1.6355,1.6356,14000000.0
2008-07-15 00:43:00,1.6356,1.6356,1.6354,1.6356,14600000.0
2008-07-15 00:44:00,1.6356,1.6356,1.6349,1.6349,57100000.0
2008-07-15 00:45:00,1.635,1.6355,1.63455,1.635,117600000.0
2008-07-15 00:46:00,1.6349,1.6354,1.6348,1.6353,77000000.0
2008-07-15 00:47:00,1.635,1.6355,1.635,1.6353,56300000.0
2008-07-15 00:48:00,1.6352,1.6355,1.6352,1.6355,34500000.0
2008-07-15 00:49:00,1.6355,1.6357,1.6355,1.6357,5000000.0
2008-07-15 00:50:00,1.6358,1.6358,1.6357,1.6357,8000000.0
2008-07-15 00:51:00,1.6357,1.6357,1.6352,1.6353,15500000.0
2008-07-15 00:52:00,1.6355,1.6356,1.6352,1.6354,68500000.0
2008-07-15 00:53:00,1.6356,1.6356,1.6351,1.6353,52600000.0
2008-07-15 00:54:00,1.6352,1.6355,1.635,1.635,24200000.0
2008-07-15 00:55:00,1.635,1.6359,1.6349,1.6358,66500000.0
2008-07-15 00:56:00,1.6359,1.6362,1.6358,1.6362,51100000.0
2008-07-15 00:57:00,1.6362,1.6365,1.6362,1.6363,19200000.0
2008-07-15 00:58:00,1.6362,1.6363,1.6362,1.6362,7200000.0
2008-07-15 00:59:00,1.6361,1.6364,1.63595,1.636,101600000.0
2008-07-15 01:00:00,1.6361,1.6363,1.6361,1.6362,27200000.0
2008-07-15 01:01:00,1.6361,1.6362,1.6356,1.6359,34500000.0
2008-07-15 01:02:00,1.6359,1.6362,1.6359,1.6359,35500000.0
2008-07-15 01:03:00,1.636,1.6361,1.6359,1.6361,24500000.0
2008-07-15 01:04:00,1.6359,1.636,1.6359,1.636,6100000.0
2008-07-15 01:05:00,1.6359,1.636,1.6357,1.636,33500000.0
2008-07-15 01:06:00,1.6358,1.6364,1.6358,1.636,26200000.0
2008-07-15 01:07:00,1.6361,1.6363,1.6359,1.6359,15200000.0
2008-07-15 01:08:00,1.6359,1.636,1.6351,1.6356,77300000.0
2008-07-15 01:09:00,1.6356,1.6358,1.6353,1.6357,34900000.0
2008-07-15 01:10:00,1.6357,1.6359,1.6357,1.6358,14200000.0
2008-07-15 01:11:00,1.6358,1.6362,1.6358,1.6362,100600000.0
2008-07-15 01:12:00,1.6362,1.6362,1.6358,1.636,44400000.0
2008-07-15 01:13:00,1.636,1.6363,1.636,1.6363,33300000.0
2008-07-15 01:14:00,1.6362,1.6362,1.6361,1.6361,6000000.0
2008-07-15 01:15:00,1.6363,1.6363,1.6363,1.6363,2000000.0
2008-07-15 01:16:00,1.6362,1.6363,1.6361,1.6361,34700000.0
2008-07-15 01:17:00,1.6361,1.6363,1.6361,1.6362,11200000.0
2008-07-15 01:18:00,1.6362,1.6362,1.6361,1.6361,16300000.0
2008-07-15 01:19:00,1.6361,1.6363,1.6361,1.6363,31800000.0
2008-07-15 01:20:00,1.6362,1.6362,1.6362,1.6362,1000000.0
2008-07-15 01:21:00,1.6362,1.6362,1.6361,1.6361,8100000.0
2008-07-15 01:22:00,1.6361,1.6362,1.636,1.636,12000000.0
2008-07-15 01:23:00,1.6361,1.6361,1.6359,1.6359,6000000.0
2008-07-15 01:24:00,1.6359,1.636,1.6359,1.6359,7000000.0
2008-07-15 01:25:00,1.6358,1.6358,1.6356,1.6357,26300000.0
2008-07-15 01:26:00,1.6357,1.6357,1.6355,1.6355,16700000.0
2008-07-15 01:27:00,1.6355,1.6355,1.6355,1.6355,10400000.0
2008-07-15 01:28:00,1.6356,1.6356,1.6355,1.6356,3000000.0
2008-07-15 01:29:00,1.6356,1.6357,1.6356,1.6357,57100000.0
2008-07-15 01:30:00,1.6357,1.6357,1.6355,1.6355,58900000.0
2008-07-15 01:31:00,1.6355,1.6356,1.6355,1.6356,59000000.0
2008-07-15 01:32:00,1.63565,1.6358,1.63565,1.6358,15800000.0
2008-07-15 01:33:00,1.6358,1.6358,1.6355,1.6356,17400000.0
2008-07-15 01:34:00,1.6356,1.6356,1.6351,1.6352,63300000.0
2008-07-15 01:35:00,1.6352,1.6354,1.6351,1.6354,53200000.0
2008-07-15 01:36:00,1.6354,1.6356,1.6353,1.6354,32600000.0
2008-07-15 01:37:00,1.6354,1.6354,1.6354,1.6354,21300000.0
2008-07-15 01:39:00,1.6354,1.6356,1.6354,1.6356,47300000.0
2008-07-15 01:40:00,1.6357,1.6357,1.6355,1.6355,21700000.0
2008-07-15 01:41:00,1.6355,1.6356,1.6353,1.6355,20700000.0
2008-07-15 01:42:00,1.6355,1.6355,1.6355,1.6355,50100000.0
2008-07-15 01:43:00,1.6356,1.6357,1.6355,1.6355,40000000.0
2008-07-15 01:44:00,1.6356,1.6357,1.6356,1.6357,2000000.0
2008-07-15 01:45:00,1.6356,1.6356,1.635,1.6353,94800000.0
2008-07-15 01:46:00,1.6351,1.6353,1.6348,1.635,73700000.0
2008-07-15 01:47:00,1.635,1.6352,1.6349,1.635,47500000.0
2008-07-15 01:48:00,1.6351,1.6351,1.6348,1.6348,14200000.0
2008-07-15 01:49:00,1.6348,1.6349,1.6347,1.6347,36500000.0
2008-07-15 01:50:00,1.6348,1.6348,1.6347,1.6348,21800000.0
2008-07-15 01:51:00,1.6348,1.635,1.6348,1.6349,39300000.0
2008-07-15 01:52:00,1.6349,1.6351,1.6348,1.635,35800000.0
2008-07-15 01:53:00,1.635,1.6351,1.635,1.6351,16800000.0
2008-07-15 01:54:00,1.6351,1.6352,1.6351,1.6351,13400000.0
2008-07-15 01:55:00,1.6351,1.6351,1.6351,1.6351,1000000.0
2008-07-15 01:56:00,1.635,1.6351,1.6349,1.6351,14800000.0
2008-07-15 01:57:00,1.6351,1.6353,1.6351,1.6351,28200000.0
2008-07-15 01:58:00,1.6351,1.6351,1.6347,1.6348,90300000.0
2008-07-15 01:59:00,1.6348,1.6348,1.6347,1.6348,57300000.0
2008-07-15 02:00:00,1.6347,1.6349,1.6347,1.6348,77200000.0
2008-07-15 02:01:00,1.6348,1.6348,1.6346,1.6347,35800000.0
2008-07-15 02:02:00,1.6347,1.6349,1.6346,1.6349,91500000.0
2008-07-15 02:03:00,1.6349,1.635,1.6346,1.6347,59900000.0
2008-07-15 02:04:00,1.6347,1.6349,1.6347,1.6349,100000000.0
2008-07-15 02:05:00,1.6349,1.6351,1.6348,1.6349,68700000.0
2008-07-15 02:06:00,1.6349,1.6353,1.6349,1.6352,30300000.0
2008-07-15 02:07:00,1.6353,1.6353,1.6352,1.6353,35400000.0
2008-07-15 02:08:00,1.6353,1.6355,1.6353,1.6353,103700000.0
2008-07-15 02:09:00,1.6353,1.6358,1.6353,1.6355,111100000.0
2008-07-15 02:10:00,1.6356,1.6358,1.6355,1.6356,41700000.0
2008-07-15 02:11:00,1.6356,1.6359,1.6355,1.6356,137000000.0
2008-07-15 02:12:00,1.6356,1.6356,1.6354,1.6354,72400000.0
2008-07-15 02:13:00,1.6354,1.6354,1.635,1.6352,34800000.0
2008-07-15 02:14:00,1.6352,1.6352,1.635,1.6352,58900000.0
2008-07-15 02:15:00,1.6351,1.6352,1.6351,1.6352,8900000.0
2008-07-15 02:16:00,1.6352,1.6352,1.6351,1.6351,5000000.0
2008-07-15 02:17:00,1.6351,1.6351,1.6351,1.6351,6200000.0
2008-07-15 02:18:00,1.6351,1.6352,1.6351,1.6352,22400000.0
2008-07-15 02:19:00,1.6352,1.6353,1.6352,1.6353,18400000.0
2008-07-15 02:20:00,1.6353,1.6354,1.6351,1.6352,60500000.0
2008-07-15 02:21:00,1.6354,1.6354,1.6353,1.6353,14100000.0
2008-07-15 02:22:00,1.6353,1.6353,1.6353,1.6353,7400000.0
2008-07-15 02:23:00,1.6353,1.6353,1.6353,1.6353,4000000.0
2008-07-15 02:24:00,1.6353,1.6353,1.6352,1.6353,14200000.0
2008-07-15 02:26:00,1.6353,1.6354,1.6352,1.6352,10700000.0
2008-07-15 02:27:00,1.6353,1.6353,1.6353,1.6353,15500000.0
2008-07-15 02:28:00,1.6353,1.6353,1.6353,1.6353,5000000.0
2008-07-15 02:29:00,1.6351,1.6352,1.6351,1.6352,36200000.0
2008-07-15 02:30:00,1.6352,1.6355,1.6352,1.6353,139500000.0
2008-07-15 02:31:00,1.6354,1.6354,1.6352,1.6353,17600000.0
2008-07-15 02:32:00,1.6352,1.6354,1.6349,1.6351,89100000.0
2008-07-15 02:33:00,1.6352,1.6356,1.6351,1.6352,76400000.0
2008-07-15 02:34:00,1.6352,1.6354,1.6352,1.6353,18700000.0
2008-07-15 02:35:00,1.6354,1.6354,1.6349,1.6352,57300000.0
2008-07-15 02:36:00,1.6352,1.6353,1.6349,1.635,94400000.0
2008-07-15 02:37:00,1.6351,1.6351,1.635,1.635,38900000.0
2008-07-15 02:38:00,1.635,1.6352,1.6349,1.6352,31700000.0
2008-07-15 02:39:00,1.6352,1.6356,1.6351,1.6354,78500000.0
2008-07-15 02:40:00,1.6354,1.6354,1.6353,1.6354,14600000.0
2008-07-15 02:41:00,1.6354,1.6354,1.6352,1.6354,26300000.0
2008-07-15 02:42:00,1.6353,1.6354,1.6352,1.6353,19500000.0
2008-07-15 02:43:00,1.6353,1.6355,1.635,1.6354,113800000.0
2008-07-15 02:44:00,1.6354,1.6354,1.6352,1.6354,117100000.0
2008-07-15 02:45:00,1.6354,1.6359,1.6352,1.6355,120300000.0
2008-07-15 02:46:00,1.6355,1.6355,1.6353,1.6355,90900000.0
2008-07-15 02:47:00,1.6354,1.6356,1.6353,1.6355,38800000.0
2008-07-15 02:48:00,1.6356,1.6358,1.6354,1.6358,79600000.0
2008-07-15 02:49:00,1.636,1.636,1.6358,1.6359,64900000.0
2008-07-15 02:50:00,1.6359,1.6361,1.6359,1.6361,54400000.0
2008-07-15 02:51:00,1.6361,1.6361,1.6358,1.636,24700000.0
2008-07-15 02:52:00,1.6361,1.6361,1.6359,1.6361,40200000.0
2008-07-15 02:53:00,1.6361,1.6363,1.6359,1.636,108400000.0
2008-07-15 02:54:00,1.636,1.6361,1.6359,1.636,52500000.0
2008-07-15 02:55:00,1.636,1.6363,1.6357,1.636,149600000.0
2008-07-15 02:56:00,1.636,1.6361,1.6358,1.6359,69200000.0
2008-07-15 02:57:00,1.6359,1.6361,1.6357,1.6358,53000000.0
2008-07-15 02:58:00,1.6359,1.6359,1.6356,1.6358,78600000.0
2008-07-15 02:59:00,1.6358,1.6359,1.6354,1.6357,97400000.0
2008-07-15 03:00:00,1.6357,1.6358,1.6356,1.6356,69000000.0
2008-07-15 03:01:00,1.6356,1.6358,1.6356,1.6356,36200000.0
2008-07-15 03:02:00,1.6357,1.6358,1.6356,1.6357,77300000.0
2008-07-15 03:03:00,1.6357,1.6361,1.6357,1.6359,33200000.0
2008-07-15 03:04:00,1.6359,1.6359,1.6357,1.6357,72800000.0
2008-07-15 03:05:00,1.6357,1.6358,1.6356,1.6358,26100000.0
2008-07-15 03:06:00,1.6358,1.6359,1.6356,1.6358,87300000.0
2008-07-15 03:07:00,1.6359,1.6361,1.6358,1.6361,60000000.0
2008-07-15 03:08:00,1.636,1.6361,1.6357,1.6358,73000000.0
2008-07-15 03:09:00,1.6359,1.6359,1.6357,1.6358,19900000.0
2008-07-15 03:10:00,1.6358,1.6359,1.6357,1.6359,25900000.0
2008-07-15 03:11:00,1.6359,1.6361,1.6356,1.6359,85400000.0
2008-07-15 03:12:00,1.636,1.636,1.6356,1.636,71200000.0
2008-07-15 03:13:00,1.636,1.636,1.6358,1.6358,6400000.0
2008-07-15 03:14:00,1.6358,1.6361,1.6356,1.6357,45500000.0
2008-07-15 03:15:00,1.6359,1.636,1.6356,1.6359,137700000.0
2008-07-15 03:16:00,1.6359,1.6362,1.6359,1.6362,325500000.0
2008-07-15 03:17:00,1.6362,1.6363,1.6361,1.6361,71800000.0
2008-07-15 03:18:00,1.6361,1.6363,1.6361,1.6361,47700000.0
2008-07-15 03:19:00,1.6361,1.6361,1.6359,1.6361,19600000.0
2008-07-15 03:20:00,1.6361,1.6362,1.6359,1.6361,35500000.0
2008-07-15 03:21:00,1.6361,1.6362,1.636,1.636,19200000.0
2008-07-15 03:22:00,1.6359,1.6361,1.6358,1.636,65000000.0
2008-07-15 03:23:00,1.636,1.6362,1.6359,1.6359,47400000.0
2008-07-15 03:24:00,1.6359,1.6361,1.6356,1.636,74600000.0
2008-07-15 03:25:00,1.6361,1.6361,1.6359,1.636,42800000.0
2008-07-15 03:26:00,1.6362,1.6362,1.6358,1.636,50800000.0
2008-07-15 03:27:00,1.6361,1.6364,1.636,1.6361,49300000.0
2008-07-15 03:28:00,1.6361,1.6361,1.6358,1.6358,86200000.0
2008-07-15 03:29:00,1.6359,1.6359,1.6354,1.6354,95200000.0
2008-07-15 03:30:00,1.63535,1.6363,1.63535,1.636,78800000.0
2008-07-15 03:31:00,1.636,1.636,1.6351,1.6352,147600000.0
2008-07-15 03:32:00,1.6352,1.6354,1.6352,1.6353,69200000.0
2008-07-15 03:33:00,1.6354,1.6354,1.635,1.635,26400000.0
2008-07-15 03:34:00,1.635,1.6351,1.635,1.6351,18700000.0
2008-07-15 03:35:00,1.6352,1.6355,1.6351,1.6353,13100000.0
2008-07-15 03:36:00,1.6353,1.6355,1.6352,1.6353,58800000.0
2008-07-15 03:37:00,1.6353,1.6354,1.6347,1.6349,116900000.0
2008-07-15 03:38:00,1.6349,1.635,1.6346,1.6346,146100000.0
2008-07-15 03:39:00,1.6346,1.6347,1.634,1.6345,77100000.0
2008-07-15 03:40:00,1.6345,1.6353,1.6344,1.6352,95000000.0
2008-07-15 03:41:00,1.6351,1.6354,1.635,1.6353,69500000.0
2008-07-15 03:42:00,1.6352,1.6354,1.6351,1.6351,31600000.0
2008-07-15 03:43:00,1.6351,1.6354,1.6348,1.6349,101700000.0
2008-07-15 03:44:00,1.6349,1.6352,1.6349,1.6352,88900000.0
2008-07-15 03:45:00,1.6351,1.6352,1.6351,1.6352,19300000.0
2008-07-15 03:46:00,1.6352,1.6352,1.6351,1.6352,28700000.0
2008-07-15 03:47:00,1.6353,1.6353,1.6351,1.6351,30300000.0
2008-07-15 03:48:00,1.6351,1.6354,1.6351,1.6353,22800000.0
2008-07-15 03:49:00,1.6353,1.6353,1.635,1.6353,50900000.0
2008-07-15 03:50:00,1.6353,1.6355,1.6353,1.6355,40300000.0
2008-07-15 03:51:00,1.6355,1.6357,1.6354,1.6356,31000000.0
2008-07-15 03:52:00,1.6355,1.6356,1.6353,1.6353,59100000.0
2008-07-15 03:53:00,1.6352,1.6355,1.6351,1.6352,140800000.0
2008-07-15 03:54:00,1.6353,1.6354,1.6351,1.6351,44400000.0
2008-07-15 03:55:00,1.6351,1.6352,1.6351,1.6351,34600000.0
2008-07-15 03:56:00,1.6353,1.6353,1.6349,1.6352,76100000.0
2008-07-15 03:57:00,1.6352,1.6352,1.6349,1.6349,60300000.0
2008-07-15 03:58:00,1.6351,1.6351,1.6349,1.6349,32300000.0
2008-07-15 03:59:00,1.6349,1.6352,1.6349,1.635,39500000.0
2008-07-15 04:00:00,1.635,1.6353,1.635,1.6351,9500000.0
2008-07-15 04:01:00,1.6352,1.6353,1.6351,1.6351,112500000.0
2008-07-15 04:02:00,1.6352,1.6353,1.635,1.6352,47700000.0
2008-07-15 04:03:00,1.6352,1.6353,1.6351,1.6351,20300000.0
2008-07-15 04:04:00,1.6351,1.6352,1.635,1.6351,68300000.0
2008-07-15 04:05:00,1.6351,1.6351,1.635,1.6351,10700000.0
2008-07-15 04:06:00,1.635,1.6351,1.6347,1.6347,35000000.0
2008-07-15 04:07:00,1.6347,1.6351,1.6347,1.6351,43100000.0
2008-07-15 04:08:00,1.6352,1.6352,1.6351,1.6351,19700000.0
2008-07-15 04:09:00,1.6351,1.6351,1.6349,1.635,8400000.0
2008-07-15 04:10:00,1.635,1.635,1.6348,1.6349,7000000.0
2008-07-15 04:11:00,1.6349,1.635,1.6346,1.6349,99700000.0
2008-07-15 04:12:00,1.635,1.6352,1.6348,1.6348,68000000.0
2008-07-15 04:13:00,1.6347,1.635,1.6347,1.6349,62500000.0
2008-07-15 04:14:00,1.6349,1.635,1.6349,1.6349,12200000.0
2008-07-15 04:15:00,1.6348,1.6351,1.6348,1.6351,78200000.0
2008-07-15 04:16:00,1.6351,1.6356,1.6351,1.6353,22800000.0
2008-07-15 04:17:00,1.6352,1.6354,1.6352,1.6354,15400000.0
2008-07-15 04:18:00,1.6355,1.6357,1.6354,1.6357,130400000.0
2008-07-15 04:19:00,1.6356,1.6357,1.6353,1.6356,139300000.0
2008-07-15 04:20:00,1.6356,1.6358,1.6356,1.6357,18900000.0
2008-07-15 04:21:00,1.6357,1.6358,1.6356,1.6357,55600000.0
2008-07-15 04:22:00,1.6357,1.6358,1.6357,1.6358,14900000.0
2008-07-15 04:23:00,1.6359,1.636,1.6359,1.6359,32300000.0
2008-07-15 04:24:00,1.636,1.6365,1.6357,1.6364,147700000.0
2008-07-15 04:25:00,1.6364,1.6367,1.6359,1.6359,132100000.0
2008-07-15 04:26:00,1.6359,1.6359,1.6358,1.6359,12500000.0
2008-07-15 04:27:00,1.6359,1.6359,1.6358,1.6359,19700000.0
2008-07-15 04:28:00,1.6359,1.6362,1.6359,1.6362,40900000.0
2008-07-15 04:29:00,1.6362,1.6362,1.636,1.636,6400000.0
2008-07-15 04:30:00,1.6361,1.6361,1.636,1.6361,12000000.0
2008-07-15 04:31:00,1.6361,1.6361,1.6359,1.6359,15200000.0
2008-07-15 04:32:00,1.6359,1.6359,1.6358,1.6358,26800000.0
2008-07-15 04:33:00,1.6358,1.6361,1.6358,1.6361,32000000.0
2008-07-15 04:34:00,1.6362,1.6366,1.6362,1.6364,108200000.0
2008-07-15 04:35:00,1.6364,1.6365,1.6362,1.6365,55500000.0
2008-07-15 04:36:00,1.6365,1.6366,1.6364,1.6365,21200000.0
2008-07-15 04:37:00,1.6365,1.6367,1.6365,1.6366,50000000.0
2008-07-15 04:38:00,1.6366,1.6368,1.6363,1.6363,121600000.0
2008-07-15 04:39:00,1.6363,1.6363,1.6359,1.6359,86200000.0
2008-07-15 04:40:00,1.6359,1.6363,1.6359,1.6363,67300000.0
2008-07-15 04:41:00,1.6363,1.6363,1.636,1.636,53600000.0
2008-07-15 04:42:00,1.636,1.6363,1.636,1.6362,37500000.0
2008-07-15 04:43:00,1.6363,1.6366,1.6363,1.6366,21700000.0
2008-07-15 04:44:00,1.6364,1.6367,1.6364,1.6365,40100000.0
2008-07-15 04:45:00,1.6365,1.6365,1.6363,1.6364,36500000.0
2008-07-15 04:46:00,1.6363,1.6364,1.6362,1.6363,39700000.0
2008-07-15 04:47:00,1.6363,1.6363,1.6362,1.6363,9600000.0
2008-07-15 04:48:00,1.6363,1.6363,1.6362,1.6363,21600000.0
2008-07-15 04:49:00,1.6363,1.6368,1.6363,1.6364,57000000.0
2008-07-15 04:50:00,1.6365,1.6366,1.6364,1.6364,20300000.0
2008-07-15 04:51:00,1.6363,1.6363,1.6357,1.636,75800000.0
2008-07-15 04:52:00,1.636,1.636,1.6356,1.6358,105800000.0
2008-07-15 04:53:00,1.63585,1.6359,1.6358,1.6358,132900000.0
2008-07-15 04:54:00,1.6359,1.636,1.6358,1.636,19400000.0
2008-07-15 04:55:00,1.636,1.6361,1.6359,1.6361,41100000.0
2008-07-15 04:56:00,1.636,1.6362,1.6357,1.6358,52600000.0
2008-07-15 04:57:00,1.63575,1.6358,1.6356,1.6357,140000000.0
2008-07-15 04:58:00,1.6357,1.6357,1.6354,1.6357,107400000.0
2008-07-15 04:59:00,1.6355,1.6355,1.635,1.6354,104100000.0
2008-07-15 05:00:00,1.6354,1.6355,1.6349,1.635,132300000.0
2008-07-15 05:01:00,1.635,1.635,1.6333,1.6339,315400000.0
2008-07-15 05:02:00,1.6338,1.6342,1.6338,1.6342,158600000.0
2008-07-15 05:03:00,1.6342,1.6344,1.634,1.6342,183700000.0
2008-07-15 05:04:00,1.6343,1.6345,1.6341,1.6345,77200000.0
2008-07-15 05:05:00,1.6345,1.6345,1.6343,1.6343,21500000.0
2008-07-15 05:06:00,1.6343,1.6343,1.6339,1.6339,47500000.0
2008-07-15 05:07:00,1.634,1.6347,1.634,1.6346,110200000.0
2008-07-15 05:08:00,1.6346,1.6349,1.6346,1.6348,60100000.0
2008-07-15 05:09:00,1.6348,1.6348,1.6345,1.6348,41000000.0
2008-07-15 05:10:00,1.6347,1.6349,1.6345,1.6345,63200000.0
2008-07-15 05:11:00,1.6345,1.635,1.634,1.634,188700000.0
2008-07-15 05:12:00,1.6339,1.6343,1.6337,1.6342,185200000.0
2008-07-15 05:13:00,1.6341,1.6343,1.6341,1.6343,32300000.0
2008-07-15 05:14:00,1.6343,1.6344,1.6342,1.6342,22000000.0
2008-07-15 05:15:00,1.6342,1.6342,1.6339,1.6341,18400000.0
2008-07-15 05:16:00,1.6341,1.6342,1.6339,1.634,37000000.0
2008-07-15 05:17:00,1.634,1.6343,1.6339,1.6343,62000000.0
2008-07-15 05:18:00,1.6343,1.6344,1.634,1.6344,112900000.0
2008-07-15 05:19:00,1.6344,1.6345,1.6342,1.6345,25400000.0
2008-07-15 05:20:00,1.6345,1.6348,1.6345,1.6348,46600000.0
2008-07-15 05:21:00,1.6348,1.6349,1.6344,1.6344,51600000.0
2008-07-15 05:22:00,1.6344,1.6345,1.6343,1.6344,32400000.0
2008-07-15 05:23:00,1.6344,1.6345,1.6343,1.6345,46000000.0
2008-07-15 05:24:00,1.6346,1.6349,1.6346,1.6349,24100000.0
2008-07-15 05:25:00,1.6348,1.635,1.6347,1.6349,14200000.0
2008-07-15 05:26:00,1.6348,1.6351,1.6347,1.6349,39500000.0
2008-07-15 05:27:00,1.6349,1.635,1.6343,1.6344,97500000.0
2008-07-15 05:28:00,1.6344,1.6348,1.6343,1.6348,48400000.0
2008-07-15 05:29:00,1.6348,1.6348,1.6348,1.6348,6400000.0
2008-07-15 05:30:00,1.6348,1.6348,1.6348,1.6348,8200000.0
2008-07-15 05:31:00,1.6348,1.6348,1.6344,1.6344,74700000.0
2008-07-15 05:32:00,1.6343,1.6345,1.6343,1.6344,40400000.0
2008-07-15 05:33:00,1.6344,1.6345,1.6342,1.6343,29300000.0
2008-07-15 05:34:00,1.6343,1.6345,1.6343,1.6344,57500000.0
2008-07-15 05:35:00,1.6344,1.6349,1.6344,1.6348,70800000.0
2008-07-15 05:36:00,1.6349,1.635,1.6348,1.6349,29200000.0
2008-07-15 05:37:00,1.6349,1.635,1.6348,1.635,23400000.0
2008-07-15 05:38:00,1.635,1.635,1.6349,1.6349,7400000.0
2008-07-15 05:39:00,1.6349,1.6349,1.6347,1.6347,18500000.0
2008-07-15 05:40:00,1.6347,1.635,1.6346,1.635,61700000.0
2008-07-15 05:41:00,1.6349,1.6351,1.6347,1.6347,114100000.0
2008-07-15 05:42:00,1.6347,1.6348,1.6344,1.6345,47200000.0
2008-07-15 05:43:00,1.6345,1.6351,1.6344,1.6347,115100000.0
2008-07-15 05:44:00,1.6347,1.6348,1.6346,1.6346,26500000.0
2008-07-15 05:45:00,1.6345,1.6347,1.6345,1.6345,30900000.0
2008-07-15 05:46:00,1.6345,1.6348,1.6345,1.6347,21800000.0
2008-07-15 05:47:00,1.6347,1.6349,1.6346,1.6347,64700000.0
2008-07-15 05:48:00,1.6347,1.6347,1.6343,1.6346,93100000.0
2008-07-15 05:49:00,1.6346,1.6347,1.6342,1.6346,50900000.0
2008-07-15 05:50:00,1.6347,1.6347,1.6345,1.6345,15100000.0
2008-07-15 05:51:00,1.6345,1.6346,1.6343,1.6344,36800000.0
2008-07-15 05:52:00,1.6344,1.635,1.6343,1.6348,220800000.0
2008-07-15 05:53:00,1.6348,1.6349,1.6347,1.6349,68900000.0
2008-07-15 05:54:00,1.6349,1.635,1.6346,1.6347,77000000.0
2008-07-15 05:55:00,1.6347,1.6348,1.6346,1.6348,11100000.0
2008-07-15 05:56:00,1.6347,1.6347,1.6346,1.6347,43600000.0
2008-07-15 05:57:00,1.6347,1.6347,1.6346,1.6346,32900000.0
2008-07-15 05:58:00,1.6346,1.6348,1.6344,1.6346,50100000.0
2008-07-15 05:59:00,1.6346,1.6349,1.6345,1.6345,66300000.0
2008-07-15 06:00:00,1.6345,1.6346,1.6345,1.6345,8400000.0
2008-07-15 06:01:00,1.6345,1.6346,1.6344,1.6346,81800000.0
2008-07-15 06:02:00,1.6347,1.6347,1.6346,1.6347,27300000.0
2008-07-15 06:03:00,1.6346,1.6346,1.6345,1.6346,43300000.0
2008-07-15 06:04:00,1.6346,1.6348,1.6344,1.6345,67200000.0
2008-07-15 06:05:00,1.6345,1.6346,1.6344,1.6345,35400000.0
2008-07-15 06:06:00,1.6345,1.6348,1.6345,1.6347,26900000.0
2008-07-15 06:07:00,1.6347,1.6348,1.6343,1.6344,40400000.0
2008-07-15 06:08:00,1.6344,1.6349,1.6344,1.6346,112300000.0
2008-07-15 06:09:00,1.6346,1.6349,1.6345,1.6347,124900000.0
2008-07-15 06:10:00,1.6347,1.6349,1.6344,1.6344,94100000.0
2008-07-15 06:11:00,1.6345,1.6346,1.6343,1.6345,72500000.0
2008-07-15 06:12:00,1.6344,1.6347,1.6344,1.6346,32800000.0
2008-07-15 06:13:00,1.6345,1.6346,1.6345,1.6346,5000000.0
2008-07-15 06:14:00,1.6346,1.6346,1.6343,1.6346,24800000.0
2008-07-15 06:15:00,1.6346,1.6346,1.6346,1.6346,1000000.0
2008-07-15 06:16:00,1.6347,1.6347,1.6346,1.6346,8000000.0
2008-07-15 06:17:00,1.6343,1.6344,1.6343,1.6344,44600000.0
2008-07-15 06:19:00,1.6346,1.6347,1.6345,1.6347,44600000.0
2008-07-15 06:20:00,1.6346,1.6347,1.63445,1.6346,86700000.0
2008-07-15 06:21:00,1.6347,1.6349,1.6347,1.6348,23000000.0
2008-07-15 06:22:00,1.6349,1.6349,1.6348,1.6348,15100000.0
2008-07-15 06:23:00,1.6348,1.6349,1.6346,1.6349,52100000.0
2008-07-15 06:24:00,1.6348,1.6349,1.63405,1.6341,255300000.0
2008-07-15 06:25:00,1.6342,1.6346,1.6341,1.6346,105100000.0
2008-07-15 06:26:00,1.6346,1.6346,1.6344,1.6344,11800000.0
2008-07-15 06:27:00,1.6344,1.6344,1.6344,1.6344,9200000.0
2008-07-15 06:28:00,1.6344,1.6344,1.6344,1.6344,12200000.0
2008-07-15 06:29:00,1.6344,1.6344,1.6343,1.63435,50600000.0
2008-07-15 06:30:00,1.6345,1.6348,1.6345,1.6347,18200000.0
2008-07-15 06:31:00,1.6347,1.6349,1.6347,1.6347,37800000.0
2008-07-15 06:32:00,1.6347,1.6347,1.6346,1.6346,27400000.0
2008-07-15 06:33:00,1.6346,1.6348,1.6345,1.6347,79300000.0
2008-07-15 06:34:00,1.6346,1.6347,1.63455,1.6347,19200000.0
2008-07-15 06:35:00,1.63455,1.6347,1.6345,1.6347,26500000.0
2008-07-15 06:36:00,1.6347,1.6347,1.6347,1.6347,17800000.0
2008-07-15 06:37:00,1.6347,1.6348,1.6346,1.6347,37100000.0
2008-07-15 06:38:00,1.6347,1.6347,1.6345,1.6347,18000000.0
2008-07-15 06:39:00,1.63455,1.6346,1.63445,1.6345,76100000.0
2008-07-15 06:40:00,1.6345,1.6347,1.6345,1.6347,30100000.0
2008-07-15 06:41:00,1.6347,1.6347,1.6347,1.6347,1400000.0
2008-07-15 06:42:00,1.6347,1.6347,1.6345,1.6346,62500000.0
2008-07-15 06:43:00,1.6346,1.6347,1.6345,1.6346,72900000.0
2008-07-15 06:44:00,1.6346,1.6347,1.6346,1.6346,62100000.0
2008-07-15 06:45:00,1.6346,1.6348,1.6344,1.6347,66600000.0
2008-07-15 06:46:00,1.6347,1.6349,1.6346,1.6346,43200000.0
2008-07-15 06:47:00,1.6346,1.6348,1.6346,1.6348,9800000.0
2008-07-15 06:48:00,1.6348,1.6348,1.6348,1.6348,9000000.0
2008-07-15 06:49:00,1.6346,1.6349,1.6346,1.6348,19900000.0
2008-07-15 06:50:00,1.6348,1.6349,1.6348,1.6349,5000000.0
2008-07-15 06:51:00,1.6349,1.635,1.6346,1.6349,40200000.0
2008-07-15 06:52:00,1.6349,1.635,1.6347,1.635,22000000.0
2008-07-15 06:53:00,1.635,1.6352,1.6349,1.6349,19200000.0
2008-07-15 06:54:00,1.6349,1.635,1.6349,1.635,22500000.0
2008-07-15 06:55:00,1.635,1.6352,1.6349,1.6351,27000000.0
2008-07-15 06:56:00,1.635,1.6353,1.635,1.6352,65000000.0
2008-07-15 06:57:00,1.6352,1.6352,1.6348,1.635,54100000.0
2008-07-15 06:58:00,1.635,1.6352,1.6349,1.6349,25300000.0
2008-07-15 06:59:00,1.635,1.6351,1.6349,1.6351,47600000.0
2008-07-15 07:00:00,1.6351,1.6352,1.6349,1.6351,32300000.0
2008-07-15 07:01:00,1.6351,1.6351,1.6349,1.6349,24300000.0
2008-07-15 07:02:00,1.6349,1.6351,1.6348,1.635,54300000.0
2008-07-15 07:03:00,1.635,1.6352,1.635,1.6352,30200000.0
2008-07-15 07:04:00,1.6352,1.6352,1.6349,1.635,90800000.0
2008-07-15 07:05:00,1.635,1.6351,1.6349,1.6351,21000000.0
2008-07-15 07:06:00,1.635,1.6351,1.6349,1.635,85600000.0
2008-07-15 07:07:00,1.6351,1.6353,1.6351,1.6351,16000000.0
2008-07-15 07:08:00,1.6352,1.6352,1.6351,1.6351,21800000.0
2008-07-15 07:09:00,1.63515,1.6352,1.6351,1.6351,51600000.0
2008-07-15 07:10:00,1.6351,1.6353,1.6351,1.6352,76500000.0
2008-07-15 07:11:00,1.6352,1.6352,1.635,1.635,56600000.0
2008-07-15 07:12:00,1.635,1.635,1.6347,1.6348,83000000.0
2008-07-15 07:13:00,1.6348,1.6351,1.6347,1.6351,52800000.0
2008-07-15 07:14:00,1.6353,1.6353,1.6349,1.6353,136600000.0
2008-07-15 07:15:00,1.6353,1.6353,1.635,1.635,21800000.0
2008-07-15 07:16:00,1.635,1.6353,1.635,1.6351,51400000.0
2008-07-15 07:17:00,1.6351,1.6353,1.635,1.6352,107900000.0
2008-07-15 07:18:00,1.6352,1.6352,1.6344,1.6349,116000000.0
2008-07-15 07:19:00,1.6349,1.6349,1.6348,1.6348,24400000.0
2008-07-15 07:20:00,1.63485,1.635,1.6348,1.635,41400000.0
2008-07-15 07:21:00,1.6351,1.6351,1.6349,1.6349,127900000.0
2008-07-15 07:22:00,1.6349,1.6351,1.6347,1.6349,37900000.0
2008-07-15 07:23:00,1.6347,1.6353,1.6347,1.6351,60000000.0
2008-07-15 07:24:00,1.6351,1.6351,1.6345,1.6349,49000000.0
2008-07-15 07:25:00,1.6349,1.635,1.6346,1.6347,16600000.0
2008-07-15 07:26:00,1.6347,1.6348,1.6346,1.6347,59600000.0
2008-07-15 07:27:00,1.6348,1.6348,1.6347,1.6348,96700000.0
2008-07-15 07:28:00,1.6348,1.6348,1.6344,1.6344,21000000.0
2008-07-15 07:29:00,1.6343,1.6344,1.6342,1.6343,10600000.0
2008-07-15 07:30:00,1.6343,1.6344,1.6341,1.6341,74800000.0
2008-07-15 07:31:00,1.6341,1.6343,1.6338,1.6341,84100000.0
2008-07-15 07:32:00,1.6341,1.6346,1.6341,1.6344,33900000.0
2008-07-15 07:33:00,1.6344,1.6351,1.6344,1.6347,227100000.0
2008-07-15 07:34:00,1.6347,1.6349,1.6346,1.6348,64400000.0
2008-07-15 07:35:00,1.6348,1.635,1.6346,1.6346,91400000.0
2008-07-15 07:36:00,1.6347,1.635,1.6345,1.635,42300000.0
2008-07-15 07:37:00,1.6349,1.635,1.6347,1.635,30600000.0
2008-07-15 07:38:00,1.635,1.635,1.6346,1.6347,14600000.0
2008-07-15 07:39:00,1.6347,1.6348,1.6347,1.6347,30300000.0
2008-07-15 07:40:00,1.6348,1.6349,1.6346,1.6346,30700000.0
2008-07-15 07:41:00,1.6346,1.6348,1.6345,1.6346,21200000.0
2008-07-15 07:42:00,1.6347,1.6347,1.6346,1.6346,28700000.0
2008-07-15 07:43:00,1.6347,1.6347,1.6345,1.6345,8400000.0
2008-07-15 07:44:00,1.6346,1.6348,1.6345,1.6346,42800000.0
2008-07-15 07:45:00,1.6346,1.6347,1.6345,1.6346,27100000.0
2008-07-15 07:46:00,1.6346,1.6347,1.6344,1.6344,37700000.0
2008-07-15 07:47:00,1.6344,1.6344,1.6336,1.6339,150800000.0
2008-07-15 07:48:00,1.6339,1.6343,1.6337,1.634,233400000.0
2008-07-15 07:49:00,1.634,1.6342,1.6338,1.6339,115900000.0
2008-07-15 07:50:00,1.63385,1.6339,1.6338,1.6339,43900000.0
2008-07-15 07:51:00,1.6339,1.634,1.6339,1.634,16200000.0
2008-07-15 07:52:00,1.6337,1.6338,1.6337,1.6338,117600000.0
2008-07-15 07:53:00,1.634,1.6344,1.63395,1.6344,117600000.0
2008-07-15 07:54:00,1.6343,1.6344,1.6343,1.6344,31300000.0
2008-07-15 07:55:00,1.6346,1.6349,1.6346,1.6349,68600000.0
2008-07-15 07:56:00,1.6349,1.635,1.6349,1.6349,30000000.0
2008-07-15 07:57:00,1.6349,1.6349,1.6345,1.6346,48100000.0
2008-07-15 07:58:00,1.6347,1.6347,1.6342,1.6345,119100000.0
2008-07-15 07:59:00,1.6345,1.6346,1.6341,1.6341,110600000.0
2008-07-15 08:00:00,1.6341,1.6342,1.6338,1.6339,169100000.0
2008-07-15 08:01:00,1.6338,1.63395,1.6338,1.6339,101300000.0
2008-07-15 08:02:00,1.6339,1.634,1.6338,1.634,84200000.0
2008-07-15 08:03:00,1.634,1.6341,1.6339,1.6341,94400000.0
2008-07-15 08:04:00,1.6341,1.6341,1.6339,1.634,56600000.0
2008-07-15 08:05:00,1.634,1.6341,1.6339,1.6341,270900000.0
2008-07-15 08:06:00,1.6341,1.6345,1.6341,1.6342,76700000.0
2008-07-15 08:07:00,1.6344,1.6344,1.6342,1.6342,60100000.0
2008-07-15 08:08:00,1.6342,1.6342,1.634,1.6341,55300000.0
2008-07-15 08:09:00,1.6342,1.6342,1.6336,1.6336,142000000.0
2008-07-15 08:10:00,1.6336,1.6339,1.6336,1.6336,170200000.0
2008-07-15 08:11:00,1.6336,1.6339,1.6333,1.6339,186000000.0
2008-07-15 08:12:00,1.6339,1.6342,1.6338,1.634,139400000.0
2008-07-15 08:13:00,1.6339,1.6339,1.6336,1.6336,96400000.0
2008-07-15 08:14:00,1.63365,1.6339,1.6336,1.6337,185800000.0
2008-07-15 08:15:00,1.6337,1.6338,1.6336,1.6336,214800000.0
2008-07-15 08:16:00,1.6336,1.6337,1.6335,1.6336,152900000.0
2008-07-15 08:17:00,1.6336,1.6338,1.6336,1.6338,22000000.0
2008-07-15 08:18:00,1.6338,1.6338,1.633,1.6331,248400000.0
2008-07-15 08:19:00,1.6331,1.63335,1.63305,1.6331,171200000.0
2008-07-15 08:20:00,1.6331,1.6331,1.6328,1.6329,260900000.0
2008-07-15 08:21:00,1.6328,1.63295,1.63215,1.6326,339200000.0
2008-07-15 08:22:00,1.6326,1.6327,1.6324,1.6325,233100000.0
2008-07-15 08:23:00,1.6325,1.6327,1.6323,1.6324,268400000.0
2008-07-15 08:24:00,1.6324,1.63255,1.6323,1.63255,113200000.0
2008-07-15 08:25:00,1.6325,1.63285,1.6325,1.6327,181000000.0
2008-07-15 08:26:00,1.6327,1.63275,1.6316,1.6323,493700000.0
2008-07-15 08:27:00,1.6324,1.6324,1.6319,1.6319,259200000.0
2008-07-15 08:28:00,1.6319,1.6319,1.63095,1.6312,253800000.0
2008-07-15 08:29:00,1.6313,1.6318,1.6312,1.6316,275500000.0
2008-07-15 08:30:00,1.6316,1.6325,1.6316,1.6322,95800000.0
2008-07-15 08:31:00,1.6322,1.6324,1.6314,1.6315,427500000.0
2008-07-15 08:32:00,1.6315,1.6322,1.63145,1.6321,250100000.0
2008-07-15 08:33:00,1.6319,1.632,1.63155,1.6316,353000000.0
2008-07-15 08:34:00,1.6316,1.6319,1.6315,1.6319,243700000.0
2008-07-15 08:35:00,1.63185,1.6321,1.6317,1.632,246700000.0
2008-07-15 08:36:00,1.632,1.6322,1.6316,1.6318,264100000.0
2008-07-15 08:37:00,1.6318,1.6322,1.6315,1.6317,357300000.0
2008-07-15 08:38:00,1.6317,1.632,1.6315,1.63175,313900000.0
2008-07-15 08:39:00,1.63175,1.6322,1.6315,1.6318,183600000.0
2008-07-15 08:40:00,1.6316,1.6318,1.6315,1.6316,422800000.0
2008-07-15 08:41:00,1.6316,1.6321,1.6315,1.6319,266500000.0
2008-07-15 08:42:00,1.6319,1.632,1.6316,1.63195,163300000.0
2008-07-15 08:43:00,1.63195,1.6321,1.6319,1.632,158900000.0
2008-07-15 08:44:00,1.6319,1.6321,1.6317,1.6318,93400000.0
2008-07-15 08:45:00,1.6318,1.6318,1.6315,1.6316,77600000.0
2008-07-15 08:46:00,1.6316,1.6319,1.6315,1.6316,263100000.0
2008-07-15 08:47:00,1.6315,1.6318,1.6314,1.6315,153100000.0
2008-07-15 08:48:00,1.6317,1.6322,1.6317,1.6319,70000000.0
2008-07-15 08:49:00,1.6319,1.6324,1.6319,1.6324,113600000.0
2008-07-15 08:50:00,1.6324,1.6329,1.6321,1.6326,461400000.0
2008-07-15 08:51:00,1.6326,1.6327,1.6321,1.6321,320300000.0
2008-07-15 08:52:00,1.6321,1.6322,1.6315,1.632,212400000.0
2008-07-15 08:53:00,1.632,1.632,1.6316,1.6316,225500000.0
2008-07-15 08:54:00,1.6316,1.6318,1.6316,1.6318,148500000.0
2008-07-15 08:55:00,1.6318,1.6321,1.6317,1.6317,244100000.0
2008-07-15 08:56:00,1.6317,1.6323,1.6317,1.632,182800000.0
2008-07-15 08:57:00,1.632,1.6323,1.63175,1.6321,125100000.0
2008-07-15 08:58:00,1.6322,1.6322,1.6317,1.6317,299400000.0
2008-07-15 08:59:00,1.6318,1.6318,1.6311,1.63115,303500000.0
2008-07-15 09:00:00,1.63115,1.63115,1.63065,1.631,329400000.0
2008-07-15 09:01:00,1.631,1.6312,1.6309,1.63115,115300000.0
2008-07-15 09:02:00,1.631,1.6313,1.6306,1.6307,132400000.0
2008-07-15 09:03:00,1.631,1.631,1.6305,1.6309,107900000.0
2008-07-15 09:04:00,1.6311,1.6312,1.6308,1.6309,175700000.0
2008-07-15 09:05:00,1.6309,1.6313,1.6305,1.6312,297600000.0
2008-07-15 09:06:00,1.6312,1.6316,1.6311,1.6312,199100000.0
2008-07-15 09:07:00,1.6312,1.6316,1.6312,1.6314,207000000.0
2008-07-15 09:08:00,1.6314,1.6319,1.6312,1.6316,349200000.0
2008-07-15 09:09:00,1.6317,1.632,1.6312,1.6315,394000000.0
2008-07-15 09:10:00,1.6315,1.6319,1.6313,1.6316,185800000.0
2008-07-15 09:11:00,1.6316,1.6317,1.6311,1.6312,113400000.0
2008-07-15 09:12:00,1.6312,1.6315,1.631,1.6313,178000000.0
2008-07-15 09:13:00,1.63125,1.6317,1.6311,1.6315,264000000.0
2008-07-15 09:14:00,1.6314,1.6316,1.6312,1.63145,206600000.0
2008-07-15 09:15:00,1.63145,1.6317,1.6314,1.6314,202200000.0
2008-07-15 09:16:00,1.6314,1.6317,1.6313,1.6316,219600000.0
2008-07-15 09:17:00,1.6316,1.6318,1.6314,1.6316,231000000.0
2008-07-15 09:18:00,1.63165,1.6317,1.6313,1.6313,187000000.0
2008-07-15 09:19:00,1.6313,1.6318,1.6313,1.6315,284500000.0
2008-07-15 09:20:00,1.6314,1.63155,1.6312,1.6314,367600000.0
2008-07-15 09:21:00,1.6313,1.6316,1.6313,1.6316,141900000.0
2008-07-15 09:22:00,1.6316,1.6319,1.6313,1.6319,255600000.0
2008-07-15 09:23:00,1.6319,1.6321,1.6317,1.6321,60400000.0
2008-07-15 09:24:00,1.6321,1.6327,1.6321,1.63215,385700000.0
2008-07-15 09:25:00,1.6322,1.6326,1.6318,1.6322,489300000.0
2008-07-15 09:26:00,1.6322,1.6322,1.6317,1.6317,260100000.0
2008-07-15 09:27:00,1.6317,1.6319,1.6312,1.6316,231200000.0
2008-07-15 09:28:00,1.63155,1.6316,1.6311,1.63145,343300000.0
2008-07-15 09:29:00,1.63145,1.6317,1.6311,1.63155,457700000.0
2008-07-15 09:30:00,1.63155,1.63155,1.6312,1.6312,269200000.0
2008-07-15 09:31:00,1.6312,1.63165,1.6311,1.6311,495100000.0
2008-07-15 09:32:00,1.6311,1.6318,1.6309,1.63155,232500000.0
2008-07-15 09:33:00,1.6316,1.63165,1.6311,1.6315,375600000.0
2008-07-15 09:34:00,1.6315,1.6318,1.6314,1.6318,217700000.0
2008-07-15 09:35:00,1.6318,1.6318,1.6313,1.6317,182200000.0
2008-07-15 09:36:00,1.6316,1.6317,1.6311,1.6317,308300000.0
2008-07-15 09:37:00,1.63165,1.6318,1.6315,1.63155,277100000.0
2008-07-15 09:38:00,1.6316,1.6316,1.6311,1.6314,325500000.0
2008-07-15 09:39:00,1.6314,1.6314,1.6312,1.6314,353300000.0
2008-07-15 09:40:00,1.6314,1.6316,1.631,1.6311,222300000.0
2008-07-15 09:41:00,1.6311,1.6317,1.63105,1.6312,346400000.0
2008-07-15 09:42:00,1.6312,1.6316,1.631,1.631,389700000.0
2008-07-15 09:43:00,1.631,1.6311,1.6308,1.6309,251200000.0
2008-07-15 09:44:00,1.631,1.6314,1.6307,1.6309,430000000.0
2008-07-15 09:45:00,1.6309,1.6311,1.6307,1.6308,151500000.0
2008-07-15 09:46:00,1.6308,1.6309,1.6307,1.6309,185800000.0
2008-07-15 09:47:00,1.6309,1.6309,1.6306,1.6306,64300000.0
2008-07-15 09:48:00,1.6306,1.6311,1.6306,1.631,150500000.0
2008-07-15 09:49:00,1.63105,1.6314,1.6309,1.6312,283100000.0
2008-07-15 09:50:00,1.6312,1.63125,1.6307,1.631,404800000.0
2008-07-15 09:51:00,1.631,1.6315,1.6309,1.63125,239800000.0
2008-07-15 09:52:00,1.6313,1.6315,1.6308,1.6308,238100000.0
2008-07-15 09:53:00,1.6308,1.6313,1.63075,1.6312,335700000.0
2008-07-15 09:54:00,1.6312,1.6313,1.6309,1.6313,431300000.0
2008-07-15 09:55:00,1.6312,1.63125,1.6305,1.63075,449900000.0
2008-07-15 09:56:00,1.63075,1.63075,1.6298,1.6299,355400000.0
2008-07-15 09:57:00,1.6299,1.6303,1.6299,1.6301,197700000.0
2008-07-15 09:58:00,1.6301,1.6301,1.6294,1.6296,355800000.0
2008-07-15 09:59:00,1.6296,1.6299,1.6292,1.6296,277500000.0
2008-07-15 10:00:00,1.6296,1.6299,1.6291,1.6296,171800000.0
2008-07-15 10:01:00,1.62955,1.63,1.6294,1.6296,122600000.0
2008-07-15 10:02:00,1.6296,1.63,1.6296,1.6298,188400000.0
2008-07-15 10:03:00,1.6297,1.6306,1.6295,1.6305,424200000.0
2008-07-15 10:04:00,1.6305,1.6308,1.6302,1.6302,486200000.0
2008-07-15 10:05:00,1.6303,1.6305,1.6301,1.6302,394300000.0
2008-07-15 10:06:00,1.6302,1.6303,1.6299,1.63,488300000.0
2008-07-15 10:07:00,1.63,1.6302,1.62995,1.63,182700000.0
2008-07-15 10:08:00,1.63,1.6304,1.6298,1.6304,213600000.0
2008-07-15 10:09:00,1.6304,1.6306,1.6294,1.6296,148500000.0
2008-07-15 10:10:00,1.6296,1.63,1.6294,1.6295,178700000.0
2008-07-15 10:11:00,1.6295,1.6297,1.6292,1.6295,137300000.0
2008-07-15 10:12:00,1.6295,1.6295,1.6291,1.6292,181400000.0
2008-07-15 10:13:00,1.6291,1.6297,1.6291,1.6293,244000000.0
2008-07-15 10:14:00,1.6293,1.6294,1.6291,1.6294,202000000.0
2008-07-15 10:15:00,1.6294,1.6303,1.6293,1.63,327100000.0
2008-07-15 10:16:00,1.6303,1.6303,1.6293,1.6297,491500000.0
2008-07-15 10:17:00,1.6297,1.62985,1.62895,1.629,248500000.0
2008-07-15 10:18:00,1.62905,1.62955,1.6288,1.6292,301400000.0
2008-07-15 10:19:00,1.6292,1.6297,1.6292,1.62925,290700000.0
2008-07-15 10:20:00,1.6292,1.62965,1.6292,1.6293,306400000.0
2008-07-15 10:21:00,1.6292,1.6295,1.629,1.6293,187400000.0
2008-07-15 10:22:00,1.6293,1.6299,1.6293,1.6297,227900000.0
2008-07-15 10:23:00,1.6295,1.63,1.6293,1.63,241600000.0
2008-07-15 10:24:00,1.6299,1.6299,1.62875,1.6291,426600000.0
2008-07-15 10:25:00,1.6291,1.6296,1.6289,1.6291,292800000.0
2008-07-15 10:26:00,1.62915,1.62925,1.6287,1.6289,106300000.0
2008-07-15 10:27:00,1.6289,1.62925,1.6287,1.6289,227000000.0
2008-07-15 10:28:00,1.62875,1.62945,1.6287,1.629,389600000.0
2008-07-15 10:29:00,1.629,1.6291,1.6288,1.6289,164300000.0
2008-07-15 10:30:00,1.6288,1.629,1.628,1.6283,249200000.0
2008-07-15 10:31:00,1.6281,1.6288,1.6278,1.6285,132100000.0
2008-07-15 10:32:00,1.6285,1.6289,1.6281,1.6283,173100000.0
2008-07-15 10:33:00,1.6283,1.6289,1.6283,1.6289,136000000.0
2008-07-15 10:34:00,1.6287,1.6294,1.6285,1.629,233400000.0
2008-07-15 10:35:00,1.629,1.6295,1.629,1.6292,297600000.0
2008-07-15 10:36:00,1.6293,1.6293,1.62885,1.6292,294500000.0
2008-07-15 10:37:00,1.6292,1.6297,1.6288,1.6296,309800000.0
2008-07-15 10:38:00,1.6296,1.6301,1.6294,1.6295,194700000.0
2008-07-15 10:39:00,1.6295,1.63,1.6293,1.6296,294200000.0
2008-07-15 10:40:00,1.6296,1.63005,1.6295,1.6298,369400000.0
2008-07-15 10:41:00,1.6298,1.63,1.6295,1.6296,357500000.0
2008-07-15 10:42:00,1.6296,1.6306,1.6296,1.62995,283700000.0
2008-07-15 10:43:00,1.62995,1.6305,1.6297,1.63015,82300000.0
2008-07-15 10:44:00,1.63015,1.63045,1.6298,1.62995,106200000.0
2008-07-15 10:45:00,1.63,1.6302,1.6298,1.63005,101200000.0
2008-07-15 10:46:00,1.63005,1.63055,1.62985,1.63,190900000.0
2008-07-15 10:47:00,1.63,1.6307,1.6296,1.6304,445400000.0
2008-07-15 10:48:00,1.6304,1.6307,1.6302,1.6306,269200000.0
2008-07-15 10:49:00,1.6305,1.6309,1.63045,1.6306,313600000.0
2008-07-15 10:50:00,1.63055,1.63085,1.6304,1.6305,496300000.0
2008-07-15 10:51:00,1.6305,1.6305,1.63005,1.6301,249500000.0
2008-07-15 10:52:00,1.6301,1.63025,1.6297,1.6299,189400000.0
2008-07-15 10:53:00,1.6299,1.63,1.6296,1.6298,297400000.0
2008-07-15 10:54:00,1.6298,1.6304,1.6297,1.6301,178800000.0
2008-07-15 10:55:00,1.6301,1.6307,1.6301,1.6302,239900000.0
2008-07-15 10:56:00,1.6302,1.6305,1.6301,1.6304,120700000.0
2008-07-15 10:57:00,1.63035,1.6305,1.6299,1.6304,227000000.0
2008-07-15 10:58:00,1.6304,1.63045,1.6303,1.6304,164100000.0
2008-07-15 10:59:00,1.6303,1.6305,1.6289,1.6289,174600000.0
2008-07-15 11:00:00,1.6289,1.6292,1.6269,1.6291,582300000.0
2008-07-15 11:01:00,1.6291,1.6293,1.62855,1.6288,330000000.0
2008-07-15 11:02:00,1.6289,1.6291,1.6283,1.62835,260600000.0
2008-07-15 11:03:00,1.62845,1.63,1.6284,1.6299,232600000.0
2008-07-15 11:04:00,1.6299,1.6302,1.6288,1.6292,295300000.0
2008-07-15 11:05:00,1.6292,1.6303,1.6292,1.6303,178200000.0
2008-07-15 11:06:00,1.6302,1.6313,1.6302,1.63095,394600000.0
2008-07-15 11:07:00,1.6309,1.63105,1.6303,1.6304,342800000.0
2008-07-15 11:08:00,1.6303,1.6306,1.6302,1.63045,329700000.0
2008-07-15 11:09:00,1.6304,1.6306,1.63005,1.6301,461700000.0
2008-07-15 11:10:00,1.63,1.63015,1.6298,1.6299,292900000.0
2008-07-15 11:11:00,1.6299,1.6301,1.62985,1.6301,128100000.0
2008-07-15 11:12:00,1.6301,1.63055,1.63005,1.6301,480400000.0
2008-07-15 11:13:00,1.6301,1.6309,1.63,1.6308,308000000.0
2008-07-15 11:14:00,1.6307,1.6309,1.63025,1.6303,358300000.0
2008-07-15 11:15:00,1.6303,1.6308,1.6302,1.6306,184300000.0
2008-07-15 11:16:00,1.6306,1.6307,1.6301,1.6305,117500000.0
2008-07-15 11:17:00,1.6306,1.631,1.6302,1.6307,370400000.0
2008-07-15 11:18:00,1.6307,1.6323,1.6307,1.6319,295600000.0
2008-07-15 11:19:00,1.6319,1.6324,1.6308,1.6308,536700000.0
2008-07-15 11:20:00,1.6307,1.6314,1.6304,1.6311,645700000.0
2008-07-15 11:21:00,1.63115,1.6317,1.63105,1.6313,370700000.0
2008-07-15 11:22:00,1.6312,1.6318,1.6309,1.631,284000000.0
2008-07-15 11:23:00,1.631,1.6316,1.6309,1.6316,228100000.0
2008-07-15 11:24:00,1.6315,1.6318,1.6307,1.6308,207900000.0
2008-07-15 11:25:00,1.6308,1.6312,1.6308,1.6312,94900000.0
2008-07-15 11:26:00,1.6312,1.6314,1.63095,1.631,181700000.0
2008-07-15 11:27:00,1.6312,1.6315,1.6311,1.6312,147000000.0
2008-07-15 11:28:00,1.6312,1.6314,1.63,1.6303,188200000.0
2008-07-15 11:29:00,1.6301,1.6305,1.62995,1.6305,179100000.0
2008-07-15 11:30:00,1.6305,1.6306,1.6294,1.6296,161500000.0
2008-07-15 11:31:00,1.6297,1.6301,1.6297,1.6301,86300000.0
2008-07-15 11:32:00,1.6301,1.6303,1.6297,1.63,188900000.0
2008-07-15 11:33:00,1.6301,1.6301,1.62915,1.6296,239200000.0
2008-07-15 11:34:00,1.6296,1.63005,1.6292,1.6292,124400000.0
2008-07-15 11:35:00,1.6292,1.62995,1.6292,1.6298,183800000.0
2008-07-15 11:36:00,1.6297,1.6298,1.6292,1.6293,224700000.0
2008-07-15 11:37:00,1.6293,1.6297,1.629,1.6296,162000000.0
2008-07-15 11:38:00,1.62965,1.6303,1.6291,1.6296,280100000.0
2008-07-15 11:39:00,1.6296,1.62965,1.6293,1.62935,208100000.0
2008-07-15 11:40:00,1.62935,1.6297,1.6287,1.629,474000000.0
2008-07-15 11:41:00,1.6289,1.6292,1.6288,1.6288,176100000.0
2008-07-15 11:42:00,1.6288,1.629,1.6283,1.62895,275500000.0
2008-07-15 11:43:00,1.62895,1.6294,1.62885,1.629,398800000.0
2008-07-15 11:44:00,1.6292,1.6294,1.6288,1.62915,340900000.0
2008-07-15 11:45:00,1.62915,1.6294,1.62915,1.6293,145500000.0
2008-07-15 11:46:00,1.6293,1.6295,1.6286,1.6291,243900000.0
2008-07-15 11:47:00,1.6291,1.6296,1.6291,1.6295,230000000.0
2008-07-15 11:48:00,1.6297,1.6299,1.6291,1.6294,242500000.0
2008-07-15 11:49:00,1.62935,1.62955,1.6289,1.6292,548800000.0
2008-07-15 11:50:00,1.62915,1.62915,1.62855,1.6289,261000000.0
2008-07-15 11:51:00,1.62885,1.62915,1.6285,1.6289,377100000.0
2008-07-15 11:52:00,1.6289,1.6291,1.6288,1.62905,101600000.0
2008-07-15 11:53:00,1.629,1.6294,1.6288,1.6291,304400000.0
2008-07-15 11:54:00,1.6291,1.62915,1.6289,1.6291,252100000.0
2008-07-15 11:55:00,1.62905,1.6293,1.6287,1.6288,308100000.0
2008-07-15 11:56:00,1.6288,1.6292,1.62875,1.6289,260800000.0
2008-07-15 11:57:00,1.6289,1.6298,1.6289,1.62975,346700000.0
2008-07-15 11:58:00,1.62975,1.6301,1.6296,1.62995,308000000.0
2008-07-15 11:59:00,1.63,1.6301,1.6296,1.6296,340000000.0
2008-07-15 12:00:00,1.62955,1.62965,1.6291,1.6291,324500000.0
2008-07-15 12:01:00,1.6292,1.6292,1.6287,1.6288,197600000.0
2008-07-15 12:02:00,1.6288,1.6291,1.6286,1.6289,258300000.0
2008-07-15 12:03:00,1.6289,1.6291,1.62825,1.6283,234200000.0
2008-07-15 12:04:00,1.6283,1.62875,1.62825,1.6287,403100000.0
2008-07-15 12:05:00,1.62865,1.629,1.6286,1.6287,383200000.0
2008-07-15 12:06:00,1.62865,1.6289,1.6286,1.6287,222700000.0
2008-07-15 12:07:00,1.6287,1.62915,1.6286,1.62905,342600000.0
2008-07-15 12:08:00,1.6291,1.6292,1.62885,1.6291,202000000.0
2008-07-15 12:09:00,1.6291,1.6293,1.6289,1.62895,164200000.0
2008-07-15 12:10:00,1.6289,1.63005,1.6289,1.63005,346700000.0
2008-07-15 12:11:00,1.63005,1.63005,1.6294,1.6296,386700000.0
2008-07-15 12:12:00,1.6295,1.6298,1.6295,1.6298,66200000.0
2008-07-15 12:13:00,1.6298,1.63005,1.6295,1.6299,364800000.0
2008-07-15 12:14:00,1.6299,1.63,1.6295,1.62955,540900000.0
2008-07-15 12:15:00,1.62955,1.6299,1.62945,1.6296,246200000.0
2008-07-15 12:16:00,1.6296,1.6297,1.6292,1.6296,144100000.0
2008-07-15 12:17:00,1.6296,1.6299,1.6294,1.6296,134600000.0
2008-07-15 12:18:00,1.6296,1.6296,1.6293,1.6294,88300000.0
2008-07-15 12:19:00,1.6293,1.6294,1.6291,1.6292,53600000.0
2008-07-15 12:20:00,1.6292,1.6293,1.6288,1.6293,137200000.0
2008-07-15 12:21:00,1.6293,1.6296,1.629,1.6293,92300000.0
2008-07-15 12:22:00,1.6293,1.6296,1.6293,1.6294,147200000.0
2008-07-15 12:23:00,1.6294,1.6295,1.6292,1.6294,124300000.0
2008-07-15 12:24:00,1.6294,1.6295,1.6292,1.6294,182500000.0
2008-07-15 12:25:00,1.6294,1.62945,1.62915,1.62915,206100000.0
2008-07-15 12:26:00,1.6291,1.6295,1.6291,1.62915,335600000.0
2008-07-15 12:27:00,1.6292,1.62945,1.6287,1.6291,205900000.0
2008-07-15 12:28:00,1.6291,1.6294,1.629,1.6292,143900000.0
2008-07-15 12:29:00,1.6292,1.6294,1.6291,1.6292,137600000.0
2008-07-15 12:30:00,1.6292,1.6293,1.6283,1.6286,325200000.0
2008-07-15 12:31:00,1.6286,1.6288,1.6278,1.6287,346000000.0
2008-07-15 12:32:00,1.6287,1.6287,1.6284,1.6285,110800000.0
2008-07-15 12:33:00,1.6285,1.6287,1.6285,1.6286,64100000.0
2008-07-15 12:34:00,1.6286,1.6287,1.6284,1.6286,41400000.0
2008-07-15 12:35:00,1.6286,1.6288,1.6284,1.62845,178100000.0
2008-07-15 12:36:00,1.6285,1.6286,1.6283,1.6285,106900000.0
2008-07-15 12:37:00,1.6286,1.6288,1.6286,1.6287,62000000.0
2008-07-15 12:38:00,1.6287,1.6288,1.628,1.6282,128100000.0
2008-07-15 12:39:00,1.6283,1.6292,1.62775,1.6288,310000000.0
2008-07-15 12:40:00,1.6288,1.6295,1.6284,1.629,370600000.0
2008-07-15 12:41:00,1.629,1.62905,1.6287,1.629,362800000.0
2008-07-15 12:42:00,1.62905,1.6292,1.62855,1.629,396500000.0
2008-07-15 12:43:00,1.629,1.6291,1.6284,1.6285,281000000.0
2008-07-15 12:44:00,1.6285,1.6287,1.6278,1.6283,277400000.0
2008-07-15 12:45:00,1.6283,1.6285,1.628,1.6283,174100000.0
2008-07-15 12:46:00,1.6283,1.6288,1.6283,1.6285,132900000.0
2008-07-15 12:47:00,1.6285,1.6294,1.6285,1.6291,482700000.0
2008-07-15 12:48:00,1.62905,1.6298,1.6289,1.6298,449900000.0
2008-07-15 12:49:00,1.62985,1.62985,1.62905,1.6292,412900000.0
2008-07-15 12:50:00,1.6291,1.6291,1.6276,1.6279,625400000.0
2008-07-15 12:51:00,1.6279,1.6282,1.6278,1.628,402700000.0
2008-07-15 12:52:00,1.6279,1.6282,1.6277,1.6277,329600000.0
2008-07-15 12:53:00,1.6277,1.62835,1.6273,1.62835,338500000.0
2008-07-15 12:54:00,1.6283,1.6284,1.6276,1.6282,309600000.0
2008-07-15 12:55:00,1.628,1.6282,1.6276,1.6282,127200000.0
2008-07-15 12:56:00,1.6282,1.6291,1.6282,1.629,231200000.0
2008-07-15 12:57:00,1.6291,1.6292,1.6289,1.6291,139600000.0
2008-07-15 12:58:00,1.6291,1.6295,1.6288,1.6295,304400000.0
2008-07-15 12:59:00,1.6295,1.6299,1.62925,1.6295,334400000.0
2008-07-15 13:00:00,1.6294,1.62995,1.6293,1.6295,215000000.0
2008-07-15 13:01:00,1.6296,1.6296,1.6289,1.6292,190800000.0
2008-07-15 13:02:00,1.62915,1.6292,1.6288,1.62885,296300000.0
2008-07-15 13:03:00,1.6289,1.6291,1.6286,1.629,204500000.0
2008-07-15 13:04:00,1.629,1.6292,1.6284,1.6286,311200000.0
2008-07-15 13:05:00,1.6285,1.6288,1.6285,1.6288,132800000.0
2008-07-15 13:06:00,1.6288,1.629,1.6283,1.6283,202000000.0
2008-07-15 13:07:00,1.6283,1.6291,1.6283,1.6291,122200000.0
2008-07-15 13:08:00,1.629,1.629,1.6285,1.6285,154100000.0
2008-07-15 13:09:00,1.6285,1.6288,1.6283,1.6288,120500000.0
2008-07-15 13:10:00,1.6288,1.6289,1.6286,1.62875,105600000.0
2008-07-15 13:11:00,1.6288,1.6291,1.6287,1.629,226900000.0
2008-07-15 13:12:00,1.629,1.6292,1.62865,1.62895,271700000.0
2008-07-15 13:13:00,1.62895,1.6292,1.6289,1.629,133200000.0
2008-07-15 13:14:00,1.6289,1.629,1.62865,1.6289,77800000.0
2008-07-15 13:15:00,1.629,1.6293,1.629,1.6291,121000000.0
2008-07-15 13:16:00,1.6291,1.6294,1.6291,1.6294,64900000.0
2008-07-15 13:17:00,1.62945,1.62945,1.6292,1.6294,45600000.0
2008-07-15 13:18:00,1.6294,1.62955,1.6292,1.6294,164800000.0
2008-07-15 13:19:00,1.6294,1.6295,1.6294,1.6295,64700000.0
2008-07-15 13:20:00,1.6295,1.6295,1.6291,1.6291,46100000.0
2008-07-15 13:21:00,1.6291,1.6297,1.6291,1.6295,67900000.0
2008-07-15 13:22:00,1.6294,1.62945,1.6292,1.6293,95100000.0
2008-07-15 13:23:00,1.6293,1.6293,1.6287,1.6291,97700000.0
2008-07-15 13:24:00,1.629,1.6292,1.6284,1.6285,208300000.0
2008-07-15 13:25:00,1.6285,1.62935,1.6285,1.6288,221700000.0
2008-07-15 13:26:00,1.6288,1.6289,1.6285,1.6286,121600000.0
2008-07-15 13:27:00,1.6286,1.6286,1.6284,1.6285,77400000.0
2008-07-15 13:28:00,1.6285,1.6289,1.6285,1.6288,110500000.0
2008-07-15 13:29:00,1.629,1.6291,1.6286,1.6286,98100000.0
2008-07-15 13:30:00,1.6286,1.6291,1.6285,1.6289,181500000.0
2008-07-15 13:31:00,1.62895,1.6292,1.6284,1.6285,152400000.0
2008-07-15 13:32:00,1.6286,1.6287,1.6284,1.6285,64600000.0
2008-07-15 13:33:00,1.6285,1.6286,1.6284,1.6286,106700000.0
2008-07-15 13:34:00,1.6286,1.6291,1.6284,1.6291,127000000.0
2008-07-15 13:35:00,1.6291,1.6292,1.629,1.629,228300000.0
2008-07-15 13:36:00,1.629,1.6296,1.629,1.6292,317500000.0
2008-07-15 13:37:00,1.6292,1.6294,1.6291,1.6293,161200000.0
2008-07-15 13:38:00,1.6292,1.6297,1.6292,1.6294,88100000.0
2008-07-15 13:39:00,1.6294,1.6295,1.6294,1.6295,40800000.0
2008-07-15 13:40:00,1.6294,1.6298,1.6294,1.62955,144500000.0
2008-07-15 13:41:00,1.62955,1.6298,1.629,1.6291,243000000.0
2008-07-15 13:42:00,1.6293,1.6294,1.6291,1.62935,222100000.0
2008-07-15 13:43:00,1.6293,1.6294,1.6291,1.6291,150700000.0
2008-07-15 13:44:00,1.62915,1.6293,1.62885,1.629,345600000.0
2008-07-15 13:45:00,1.629,1.629,1.6287,1.6287,174500000.0
2008-07-15 13:46:00,1.6288,1.6289,1.6287,1.6288,109300000.0
2008-07-15 13:47:00,1.6288,1.629,1.6283,1.6284,310700000.0
2008-07-15 13:48:00,1.6284,1.6287,1.6282,1.6287,215300000.0
2008-07-15 13:49:00,1.6286,1.6287,1.6284,1.6287,120500000.0
2008-07-15 13:50:00,1.6287,1.6287,1.6283,1.6283,116300000.0
2008-07-15 13:51:00,1.6283,1.6287,1.6282,1.6285,229100000.0
2008-07-15 13:52:00,1.6285,1.6285,1.6282,1.6284,105400000.0
2008-07-15 13:53:00,1.6284,1.6288,1.6282,1.6282,240900000.0
2008-07-15 13:54:00,1.62825,1.6289,1.6282,1.6284,337700000.0
2008-07-15 13:55:00,1.6284,1.6284,1.6276,1.6277,202300000.0
2008-07-15 13:56:00,1.6277,1.6281,1.6276,1.6277,257200000.0
2008-07-15 13:57:00,1.6277,1.6281,1.62765,1.6279,139900000.0
2008-07-15 13:58:00,1.628,1.6283,1.6275,1.62785,255900000.0
2008-07-15 13:59:00,1.6278,1.6289,1.6277,1.6289,275500000.0
2008-07-15 14:00:00,1.6293,1.6293,1.6287,1.6293,157400000.0
2008-07-15 14:01:00,1.6293,1.6293,1.6287,1.6289,97000000.0
2008-07-15 14:02:00,1.6289,1.6291,1.6288,1.629,46700000.0
2008-07-15 14:03:00,1.629,1.6292,1.6289,1.6291,134400000.0
2008-07-15 14:04:00,1.6292,1.6294,1.6292,1.6293,123700000.0
2008-07-15 14:05:00,1.6294,1.6295,1.62865,1.629,110000000.0
2008-07-15 14:06:00,1.6292,1.6292,1.6286,1.6287,160500000.0
2008-07-15 14:07:00,1.6286,1.6288,1.62835,1.62845,334000000.0
2008-07-15 14:08:00,1.62845,1.6287,1.62825,1.6287,316000000.0
2008-07-15 14:09:00,1.6287,1.6287,1.62805,1.6281,414300000.0
2008-07-15 14:10:00,1.6281,1.6284,1.6278,1.6283,186700000.0
2008-07-15 14:11:00,1.6284,1.6286,1.62835,1.62845,221700000.0
2008-07-15 14:12:00,1.62845,1.6285,1.6281,1.6283,224000000.0
2008-07-15 14:13:00,1.6283,1.6285,1.6281,1.6281,47900000.0
2008-07-15 14:14:00,1.628,1.628,1.6274,1.6275,135000000.0
2008-07-15 14:15:00,1.62775,1.6281,1.62755,1.62775,77300000.0
2008-07-15 14:16:00,1.6279,1.628,1.6274,1.6276,86100000.0
2008-07-15 14:17:00,1.6275,1.6279,1.6275,1.6276,85500000.0
2008-07-15 14:18:00,1.6276,1.62815,1.6276,1.628,128200000.0
2008-07-15 14:19:00,1.62805,1.6284,1.62795,1.628,86200000.0
2008-07-15 14:20:00,1.6281,1.6282,1.6275,1.6276,133200000.0
2008-07-15 14:21:00,1.6276,1.6278,1.6268,1.6268,120900000.0
2008-07-15 14:22:00,1.6268,1.6274,1.6267,1.6274,82100000.0
2008-07-15 14:23:00,1.6274,1.6277,1.6269,1.6269,77000000.0
2008-07-15 14:24:00,1.627,1.6271,1.6268,1.6271,55000000.0
2008-07-15 14:25:00,1.6271,1.6271,1.6264,1.6264,165400000.0
2008-07-15 14:26:00,1.6263,1.6273,1.6263,1.6271,380900000.0
2008-07-15 14:27:00,1.6272,1.6275,1.6269,1.62715,412800000.0
2008-07-15 14:28:00,1.6271,1.6274,1.6261,1.62705,349600000.0
2008-07-15 14:29:00,1.627,1.6271,1.6263,1.62665,303900000.0
2008-07-15 14:30:00,1.62665,1.62825,1.62665,1.6269,329700000.0
2008-07-15 14:31:00,1.6269,1.6273,1.6262,1.6262,407600000.0
2008-07-15 14:32:00,1.62605,1.6269,1.6257,1.6266,368400000.0
2008-07-15 14:33:00,1.6266,1.6267,1.6259,1.6266,194000000.0
2008-07-15 14:34:00,1.6266,1.6271,1.6262,1.6268,186300000.0
2008-07-15 14:35:00,1.6265,1.6271,1.6263,1.62685,244100000.0
2008-07-15 14:36:00,1.62685,1.6271,1.6264,1.6266,195300000.0
2008-07-15 14:37:00,1.6266,1.6268,1.626,1.62605,418600000.0
2008-07-15 14:38:00,1.6259,1.6264,1.6255,1.6263,512900000.0
2008-07-15 14:39:00,1.6263,1.6263,1.6252,1.6261,323200000.0
2008-07-15 14:40:00,1.6259,1.6262,1.6252,1.6255,310400000.0
2008-07-15 14:41:00,1.6257,1.6259,1.6254,1.6257,327600000.0
2008-07-15 14:42:00,1.6257,1.6257,1.6253,1.6255,200400000.0
2008-07-15 14:43:00,1.6255,1.62565,1.62515,1.62555,387200000.0
2008-07-15 14:44:00,1.62545,1.62585,1.6253,1.6257,344200000.0
2008-07-15 14:45:00,1.6257,1.6263,1.6256,1.6259,344700000.0
2008-07-15 14:46:00,1.6259,1.62625,1.6256,1.626,382000000.0
2008-07-15 14:47:00,1.626,1.6261,1.6257,1.626,276500000.0
2008-07-15 14:48:00,1.6261,1.6262,1.6259,1.6259,217000000.0
2008-07-15 14:49:00,1.6259,1.6261,1.6254,1.6257,329200000.0
2008-07-15 14:50:00,1.62555,1.6266,1.6254,1.6266,222900000.0
2008-07-15 14:51:00,1.6266,1.6269,1.6263,1.6265,296100000.0
2008-07-15 14:52:00,1.6265,1.627,1.6264,1.6269,412500000.0
2008-07-15 14:53:00,1.6269,1.627,1.6265,1.6267,356000000.0
2008-07-15 14:54:00,1.62675,1.627,1.6265,1.62685,312600000.0
2008-07-15 14:55:00,1.62685,1.6269,1.6266,1.6269,348400000.0
2008-07-15 14:56:00,1.6269,1.6269,1.6266,1.6267,163100000.0
2008-07-15 14:57:00,1.62665,1.6269,1.6266,1.6269,304700000.0
2008-07-15 14:58:00,1.6269,1.6269,1.6266,1.6267,288900000.0
2008-07-15 14:59:00,1.6266,1.6269,1.6266,1.6268,38700000.0
2008-07-15 15:00:00,1.6267,1.6271,1.6263,1.6269,370900000.0
2008-07-15 15:01:00,1.6269,1.6269,1.6263,1.6264,220500000.0
2008-07-15 15:02:00,1.6264,1.6271,1.6263,1.6266,189200000.0
2008-07-15 15:03:00,1.6268,1.6268,1.6256,1.6258,194500000.0
2008-07-15 15:04:00,1.6258,1.62675,1.6258,1.6264,153400000.0
2008-07-15 15:05:00,1.6266,1.6271,1.6264,1.6265,198200000.0
2008-07-15 15:06:00,1.6265,1.6269,1.6262,1.6265,356900000.0
2008-07-15 15:07:00,1.6264,1.6264,1.6259,1.62615,295000000.0
2008-07-15 15:08:00,1.6261,1.6263,1.6257,1.6262,249200000.0
2008-07-15 15:09:00,1.6262,1.6269,1.6262,1.6268,164400000.0
2008-07-15 15:10:00,1.6269,1.627,1.6265,1.6267,184900000.0
2008-07-15 15:11:00,1.6267,1.6269,1.6266,1.6266,141000000.0
2008-07-15 15:12:00,1.6266,1.6268,1.62625,1.6265,190400000.0
2008-07-15 15:13:00,1.6265,1.6265,1.62585,1.626,301600000.0
2008-07-15 15:14:00,1.62605,1.62645,1.6259,1.6261,265300000.0
2008-07-15 15:15:00,1.62605,1.6263,1.626,1.62615,193800000.0
2008-07-15 15:16:00,1.6261,1.62635,1.62585,1.6261,345800000.0
2008-07-15 15:17:00,1.6261,1.6262,1.62565,1.62615,367300000.0
2008-07-15 15:18:00,1.62615,1.6264,1.626,1.62625,310100000.0
2008-07-15 15:19:00,1.6262,1.6268,1.6262,1.6263,224400000.0
2008-07-15 15:20:00,1.6264,1.6268,1.6259,1.6268,316200000.0
2008-07-15 15:21:00,1.62675,1.62675,1.6258,1.6261,490900000.0
2008-07-15 15:22:00,1.6261,1.6262,1.6253,1.6258,374300000.0
2008-07-15 15:23:00,1.62605,1.62625,1.6257,1.62605,478600000.0
2008-07-15 15:24:00,1.626,1.6262,1.62575,1.6259,458000000.0
2008-07-15 15:25:00,1.6259,1.6264,1.6258,1.626,423800000.0
2008-07-15 15:26:00,1.626,1.62605,1.6258,1.6258,187400000.0
2008-07-15 15:27:00,1.6258,1.626,1.62565,1.626,89800000.0
2008-07-15 15:28:00,1.626,1.6261,1.6257,1.6261,137200000.0
2008-07-15 15:29:00,1.626,1.6263,1.6259,1.6259,105000000.0
2008-07-15 15:30:00,1.6259,1.6262,1.6259,1.6261,166400000.0
2008-07-15 15:31:00,1.6262,1.6267,1.62605,1.6267,408200000.0
2008-07-15 15:32:00,1.6267,1.62725,1.6265,1.6269,406300000.0
2008-07-15 15:33:00,1.62695,1.62705,1.6266,1.6268,464900000.0
2008-07-15 15:34:00,1.6266,1.62675,1.6263,1.6263,345600000.0
2008-07-15 15:35:00,1.6263,1.627,1.626,1.6263,300200000.0
2008-07-15 15:36:00,1.6264,1.6269,1.62625,1.6267,247600000.0
2008-07-15 15:37:00,1.6267,1.6269,1.6262,1.6264,248800000.0
2008-07-15 15:38:00,1.6264,1.6266,1.6257,1.6261,283600000.0
2008-07-15 15:39:00,1.6261,1.62635,1.62585,1.6259,361200000.0
2008-07-15 15:40:00,1.6259,1.6259,1.6255,1.6257,173900000.0
2008-07-15 15:41:00,1.6257,1.6258,1.62505,1.6252,388200000.0
2008-07-15 15:42:00,1.6251,1.6255,1.625,1.6252,325200000.0
2008-07-15 15:43:00,1.6252,1.6257,1.6251,1.6257,295200000.0
2008-07-15 15:44:00,1.6257,1.6261,1.62545,1.6259,273400000.0
2008-07-15 15:45:00,1.6259,1.6259,1.6255,1.6257,160900000.0
2008-07-15 15:46:00,1.6257,1.6259,1.6256,1.6257,173800000.0
2008-07-15 15:47:00,1.6257,1.6258,1.6255,1.6258,44200000.0
2008-07-15 15:48:00,1.6257,1.6259,1.6257,1.6258,123000000.0
2008-07-15 15:49:00,1.6257,1.6258,1.6257,1.6257,68200000.0
2008-07-15 15:50:00,1.6257,1.6258,1.6255,1.6257,164900000.0
2008-07-15 15:51:00,1.6257,1.6258,1.6251,1.6255,225900000.0
2008-07-15 15:52:00,1.6255,1.6257,1.6254,1.6255,147600000.0
2008-07-15 15:53:00,1.6255,1.62575,1.6255,1.6257,113100000.0
2008-07-15 15:54:00,1.6257,1.6257,1.6255,1.6257,164500000.0
2008-07-15 15:55:00,1.6257,1.626,1.6256,1.6259,262100000.0
2008-07-15 15:56:00,1.6259,1.62635,1.6258,1.62615,329600000.0
2008-07-15 15:57:00,1.6261,1.62615,1.62525,1.6255,612400000.0
2008-07-15 15:58:00,1.6255,1.6257,1.625,1.6253,298400000.0
2008-07-15 15:59:00,1.6252,1.6252,1.62455,1.625,632700000.0
2008-07-15 16:00:00,1.625,1.6258,1.6246,1.6246,359900000.0
2008-07-15 16:01:00,1.6246,1.6263,1.6246,1.6263,399800000.0
2008-07-15 16:02:00,1.6266,1.6269,1.6249,1.6249,422900000.0
2008-07-15 16:03:00,1.6248,1.6253,1.6242,1.6253,390700000.0
2008-07-15 16:04:00,1.6253,1.6253,1.6245,1.6251,308100000.0
2008-07-15 16:05:00,1.625,1.6254,1.6244,1.62535,422200000.0
2008-07-15 16:06:00,1.62535,1.6258,1.6251,1.6253,409600000.0
2008-07-15 16:07:00,1.6253,1.6253,1.6248,1.6251,328400000.0
2008-07-15 16:08:00,1.6251,1.6253,1.62445,1.6252,198000000.0
2008-07-15 16:09:00,1.625,1.6254,1.6248,1.6248,336600000.0
2008-07-15 16:10:00,1.6248,1.625,1.6244,1.6245,395900000.0
2008-07-15 16:11:00,1.6246,1.6246,1.62375,1.6239,357400000.0
2008-07-15 16:12:00,1.6241,1.6253,1.6237,1.62505,335200000.0
2008-07-15 16:13:00,1.625,1.6255,1.625,1.6254,285900000.0
2008-07-15 16:14:00,1.6254,1.6257,1.6249,1.6249,262500000.0
2008-07-15 16:15:00,1.625,1.6256,1.62485,1.6256,285300000.0
2008-07-15 16:16:00,1.6256,1.6256,1.6248,1.6251,430200000.0
2008-07-15 16:17:00,1.6251,1.6255,1.625,1.6253,242000000.0
2008-07-15 16:18:00,1.6253,1.6256,1.625,1.6255,263400000.0
2008-07-15 16:19:00,1.6255,1.6257,1.6253,1.6254,118200000.0
2008-07-15 16:20:00,1.6253,1.6255,1.6249,1.625,154500000.0
2008-07-15 16:21:00,1.625,1.6252,1.6242,1.6246,213600000.0
2008-07-15 16:22:00,1.6247,1.625,1.62445,1.6248,269200000.0
2008-07-15 16:23:00,1.6248,1.6253,1.62455,1.6247,302700000.0
2008-07-15 16:24:00,1.6247,1.625,1.6245,1.6248,463500000.0
2008-07-15 16:25:00,1.62475,1.6251,1.6246,1.6248,242900000.0
2008-07-15 16:26:00,1.6248,1.6251,1.6247,1.6249,169300000.0
2008-07-15 16:27:00,1.6249,1.6251,1.6247,1.6248,266600000.0
2008-07-15 16:28:00,1.6248,1.6252,1.6247,1.625,329100000.0
2008-07-15 16:29:00,1.6251,1.6255,1.6249,1.625,301000000.0
2008-07-15 16:30:00,1.625,1.6256,1.6249,1.6251,522300000.0
2008-07-15 16:31:00,1.6251,1.6254,1.62505,1.6252,206000000.0
2008-07-15 16:32:00,1.6252,1.6256,1.6251,1.6254,163800000.0
2008-07-15 16:33:00,1.6254,1.6259,1.6254,1.6256,284800000.0
2008-07-15 16:34:00,1.6257,1.6259,1.6255,1.62565,279600000.0
2008-07-15 16:35:00,1.62565,1.6259,1.6254,1.6257,498600000.0
2008-07-15 16:36:00,1.6257,1.626,1.6252,1.6259,172600000.0
2008-07-15 16:37:00,1.6259,1.626,1.62515,1.6252,247900000.0
2008-07-15 16:38:00,1.62515,1.6254,1.6251,1.6253,223700000.0
2008-07-15 16:39:00,1.6254,1.6254,1.6249,1.62495,282300000.0
2008-07-15 16:40:00,1.62495,1.625,1.6246,1.62495,359200000.0
2008-07-15 16:41:00,1.62495,1.62525,1.62495,1.6251,115100000.0
2008-07-15 16:42:00,1.62515,1.6258,1.6249,1.6255,249700000.0
2008-07-15 16:43:00,1.6254,1.6255,1.625,1.6254,211500000.0
2008-07-15 16:44:00,1.6254,1.6254,1.625,1.6251,281300000.0
2008-07-15 16:45:00,1.6251,1.6257,1.625,1.6256,223400000.0
2008-07-15 16:46:00,1.62555,1.626,1.6254,1.626,481500000.0
2008-07-15 16:47:00,1.6262,1.6263,1.6255,1.626,463900000.0
2008-07-15 16:48:00,1.62595,1.6263,1.6259,1.626,304600000.0
2008-07-15 16:49:00,1.626,1.6262,1.6257,1.6262,210600000.0
2008-07-15 16:50:00,1.6262,1.6264,1.6258,1.6261,283400000.0
2008-07-15 16:51:00,1.6259,1.6261,1.6253,1.6257,224200000.0
2008-07-15 16:52:00,1.62585,1.6264,1.6257,1.6258,429800000.0
2008-07-15 16:53:00,1.6258,1.6263,1.6255,1.6262,280000000.0
2008-07-15 16:54:00,1.6262,1.6263,1.6254,1.6259,562900000.0
2008-07-15 16:55:00,1.6258,1.626,1.6252,1.6258,379400000.0
2008-07-15 16:56:00,1.6258,1.6259,1.62535,1.62535,401800000.0
2008-07-15 16:57:00,1.6253,1.6264,1.6252,1.6259,388400000.0
2008-07-15 16:58:00,1.6259,1.6261,1.6256,1.6261,480700000.0
2008-07-15 16:59:00,1.62615,1.6265,1.6253,1.6254,454700000.0
2008-07-15 17:00:00,1.6252,1.6259,1.6252,1.6254,200600000.0
2008-07-15 17:01:00,1.6255,1.6256,1.6253,1.6254,233000000.0
2008-07-15 17:02:00,1.6253,1.6255,1.6249,1.6252,385000000.0
2008-07-15 17:03:00,1.6252,1.6254,1.6247,1.62505,455800000.0
2008-07-15 17:04:00,1.62505,1.6253,1.6245,1.625,667200000.0
2008-07-15 17:05:00,1.6249,1.62525,1.62415,1.625,575700000.0
2008-07-15 17:06:00,1.625,1.62535,1.62415,1.6246,571700000.0
2008-07-15 17:07:00,1.6246,1.62505,1.6241,1.62495,450900000.0
2008-07-15 17:08:00,1.6248,1.6256,1.6245,1.6253,598200000.0
2008-07-15 17:09:00,1.6253,1.62615,1.625,1.626,514900000.0
2008-07-15 17:10:00,1.626,1.6263,1.625,1.6253,491700000.0
2008-07-15 17:11:00,1.6253,1.6259,1.6249,1.6257,370100000.0
2008-07-15 17:12:00,1.6257,1.6259,1.6252,1.6253,416900000.0
2008-07-15 17:13:00,1.6253,1.6262,1.62525,1.6258,314100000.0
2008-07-15 17:14:00,1.6259,1.6262,1.6257,1.6259,177000000.0
2008-07-15 17:15:00,1.6259,1.6259,1.62545,1.62545,131100000.0
2008-07-15 17:16:00,1.6255,1.6259,1.6251,1.6258,250100000.0
2008-07-15 17:17:00,1.6259,1.626,1.6254,1.6256,148300000.0
2008-07-15 17:18:00,1.6256,1.6262,1.6256,1.6261,127400000.0
2008-07-15 17:19:00,1.6262,1.6267,1.6259,1.6265,250500000.0
2008-07-15 17:20:00,1.6267,1.6271,1.6263,1.6269,265400000.0
2008-07-15 17:21:00,1.6269,1.6272,1.6266,1.6272,236200000.0
2008-07-15 17:22:00,1.6272,1.6272,1.6267,1.6268,161800000.0
2008-07-15 17:23:00,1.6269,1.6273,1.6264,1.6266,418900000.0
2008-07-15 17:24:00,1.62665,1.6273,1.6264,1.6267,470400000.0
2008-07-15 17:25:00,1.6267,1.6268,1.6263,1.6265,180500000.0
2008-07-15 17:26:00,1.6265,1.6265,1.6256,1.6264,471000000.0
2008-07-15 17:27:00,1.6264,1.6264,1.62515,1.6254,419000000.0
2008-07-15 17:28:00,1.6254,1.6261,1.6254,1.6259,269700000.0
2008-07-15 17:29:00,1.6259,1.6264,1.6256,1.6263,528000000.0
2008-07-15 17:30:00,1.6263,1.627,1.6259,1.6262,401100000.0
2008-07-15 17:31:00,1.6262,1.6264,1.6256,1.6261,372900000.0
2008-07-15 17:32:00,1.6261,1.6261,1.6257,1.6258,349100000.0
2008-07-15 17:33:00,1.6258,1.6259,1.62535,1.6255,385200000.0
2008-07-15 17:34:00,1.6255,1.62575,1.6249,1.6253,561200000.0
2008-07-15 17:35:00,1.62545,1.626,1.62465,1.6252,442800000.0
2008-07-15 17:36:00,1.6252,1.6255,1.6248,1.6252,430400000.0
2008-07-15 17:37:00,1.6253,1.6256,1.6247,1.6247,273600000.0
2008-07-15 17:38:00,1.6247,1.6254,1.6246,1.6253,383400000.0
2008-07-15 17:39:00,1.6253,1.626,1.6251,1.6254,318300000.0
2008-07-15 17:40:00,1.6254,1.6255,1.6251,1.6255,155300000.0
2008-07-15 17:41:00,1.6255,1.6264,1.6253,1.626,152700000.0
2008-07-15 17:42:00,1.626,1.6267,1.6259,1.6265,113000000.0
2008-07-15 17:43:00,1.6264,1.6265,1.6256,1.626,261000000.0
2008-07-15 17:44:00,1.626,1.6263,1.6252,1.6256,297300000.0
2008-07-15 17:45:00,1.6255,1.6259,1.6254,1.6256,348400000.0
2008-07-15 17:46:00,1.6258,1.6259,1.6253,1.6256,316800000.0
2008-07-15 17:47:00,1.6256,1.6258,1.6251,1.62545,204900000.0
2008-07-15 17:48:00,1.6254,1.6259,1.6253,1.6254,231300000.0
2008-07-15 17:49:00,1.6254,1.6259,1.6252,1.6258,225600000.0
2008-07-15 17:50:00,1.6258,1.6258,1.6253,1.6257,140200000.0
2008-07-15 17:51:00,1.6257,1.6263,1.6251,1.6254,223000000.0
2008-07-15 17:52:00,1.6254,1.6257,1.6252,1.62535,168100000.0
2008-07-15 17:53:00,1.6253,1.6257,1.6253,1.6254,129200000.0
2008-07-15 17:54:00,1.6254,1.6254,1.6249,1.625,217200000.0
2008-07-15 17:55:00,1.625,1.6253,1.6248,1.6249,205500000.0
2008-07-15 17:56:00,1.62485,1.6255,1.62485,1.62525,295500000.0
2008-07-15 17:57:00,1.6253,1.6255,1.6247,1.6248,218600000.0
2008-07-15 17:58:00,1.6248,1.6252,1.6242,1.6244,298400000.0
2008-07-15 17:59:00,1.6244,1.6251,1.62415,1.6242,200900000.0
2008-07-15 18:00:00,1.6242,1.625,1.6239,1.6249,286100000.0
2008-07-15 18:01:00,1.6249,1.625,1.6244,1.6246,138900000.0
2008-07-15 18:02:00,1.6246,1.6251,1.6245,1.6247,104200000.0
2008-07-15 18:03:00,1.6249,1.625,1.6246,1.6249,120200000.0
2008-07-15 18:04:00,1.6249,1.6249,1.6241,1.6241,61500000.0
2008-07-15 18:05:00,1.6241,1.6246,1.624,1.6246,53300000.0
2008-07-15 18:06:00,1.6246,1.6246,1.624,1.6241,209900000.0
2008-07-15 18:07:00,1.6241,1.625,1.6239,1.625,230300000.0
2008-07-15 18:08:00,1.625,1.6252,1.6246,1.6249,223500000.0
2008-07-15 18:09:00,1.6249,1.625,1.6244,1.6245,139200000.0
2008-07-15 18:10:00,1.6245,1.625,1.6245,1.6247,180100000.0
2008-07-15 18:11:00,1.6247,1.6249,1.6246,1.6247,122900000.0
2008-07-15 18:12:00,1.6247,1.6249,1.6245,1.6245,83900000.0
2008-07-15 18:13:00,1.6246,1.6247,1.6243,1.6244,83000000.0
2008-07-15 18:14:00,1.6244,1.6248,1.6244,1.6244,181200000.0
2008-07-15 18:15:00,1.6244,1.6247,1.6243,1.6246,25000000.0
2008-07-15 18:16:00,1.6247,1.6247,1.624,1.624,74200000.0
2008-07-15 18:17:00,1.624,1.625,1.624,1.6249,100500000.0
2008-07-15 18:18:00,1.625,1.625,1.6247,1.6247,121000000.0
2008-07-15 18:19:00,1.6247,1.6248,1.62405,1.6244,282000000.0
2008-07-15 18:20:00,1.6244,1.6247,1.62375,1.6241,250100000.0
2008-07-15 18:21:00,1.624,1.6244,1.6239,1.6239,200900000.0
2008-07-15 18:22:00,1.624,1.625,1.624,1.6245,201900000.0
2008-07-15 18:23:00,1.6245,1.6249,1.6245,1.6248,95700000.0
2008-07-15 18:24:00,1.6248,1.6252,1.6244,1.6247,138300000.0
2008-07-15 18:25:00,1.6248,1.6248,1.6238,1.6239,289800000.0
2008-07-15 18:26:00,1.6239,1.6246,1.62375,1.624,337200000.0
2008-07-15 18:27:00,1.624,1.6243,1.6239,1.6242,193000000.0
2008-07-15 18:28:00,1.6242,1.6245,1.6241,1.6242,105400000.0
2008-07-15 18:29:00,1.6242,1.6245,1.6239,1.6244,191800000.0
2008-07-15 18:30:00,1.6244,1.6245,1.624,1.624,131500000.0
2008-07-15 18:31:00,1.624,1.6243,1.6238,1.6241,215300000.0
2008-07-15 18:32:00,1.624,1.6242,1.6235,1.6238,170200000.0
2008-07-15 18:33:00,1.6237,1.6244,1.6237,1.6242,172000000.0
2008-07-15 18:34:00,1.6242,1.6242,1.6233,1.6233,194200000.0
2008-07-15 18:35:00,1.6233,1.6242,1.6233,1.62375,168700000.0
2008-07-15 18:36:00,1.6237,1.6246,1.6237,1.6238,223000000.0
2008-07-15 18:37:00,1.6238,1.6243,1.6236,1.6241,138000000.0
2008-07-15 18:38:00,1.624,1.6241,1.6237,1.6237,54100000.0
2008-07-15 18:39:00,1.6237,1.624,1.6235,1.6235,144300000.0
2008-07-15 18:40:00,1.6235,1.6242,1.6234,1.6241,230500000.0
2008-07-15 18:41:00,1.6241,1.6241,1.6235,1.624,206600000.0
2008-07-15 18:42:00,1.6239,1.624,1.6235,1.6235,125300000.0
2008-07-15 18:43:00,1.6235,1.6238,1.6234,1.6238,74000000.0
2008-07-15 18:44:00,1.6238,1.6239,1.6234,1.6237,142000000.0
2008-07-15 18:45:00,1.6238,1.624,1.6238,1.624,46700000.0
2008-07-15 18:46:00,1.624,1.6242,1.6237,1.6237,129900000.0
2008-07-15 18:47:00,1.6237,1.6243,1.6235,1.6237,145600000.0
2008-07-15 18:48:00,1.6236,1.6241,1.62355,1.6239,86000000.0
2008-07-15 18:49:00,1.6239,1.6241,1.62355,1.6241,66800000.0
2008-07-15 18:50:00,1.6243,1.6244,1.6239,1.6239,162600000.0
2008-07-15 18:51:00,1.6239,1.6245,1.6238,1.6245,126600000.0
2008-07-15 18:52:00,1.6244,1.6245,1.624,1.624,180500000.0
2008-07-15 18:53:00,1.6241,1.62465,1.624,1.6241,222500000.0
2008-07-15 18:54:00,1.6241,1.6242,1.6239,1.624,84000000.0
2008-07-15 18:55:00,1.624,1.6241,1.6239,1.6239,87600000.0
2008-07-15 18:56:00,1.6239,1.6241,1.6238,1.6239,89400000.0
2008-07-15 18:57:00,1.6239,1.6241,1.6235,1.6241,175600000.0
2008-07-15 18:58:00,1.624,1.6244,1.6238,1.6241,90000000.0
2008-07-15 18:59:00,1.6241,1.6246,1.624,1.6242,124600000.0
2008-07-15 19:00:00,1.6242,1.6244,1.6231,1.624,310400000.0
2008-07-15 19:01:00,1.6239,1.6241,1.6237,1.6241,64800000.0
2008-07-15 19:02:00,1.6241,1.6241,1.6236,1.6239,276600000.0
2008-07-15 19:03:00,1.6239,1.6244,1.6236,1.6241,93000000.0
2008-07-15 19:04:00,1.6241,1.6242,1.6238,1.6238,151700000.0
2008-07-15 19:05:00,1.6239,1.6241,1.6233,1.6237,167800000.0
2008-07-15 19:06:00,1.6237,1.6239,1.6234,1.6234,78300000.0
2008-07-15 19:07:00,1.6234,1.6237,1.6234,1.6237,72200000.0
2008-07-15 19:08:00,1.6238,1.6239,1.6232,1.6235,104000000.0
2008-07-15 19:09:00,1.6235,1.6235,1.623,1.623,43500000.0
2008-07-15 19:10:00,1.623,1.6234,1.623,1.6231,68100000.0
2008-07-15 19:11:00,1.6231,1.6231,1.6229,1.623,33300000.0
2008-07-15 19:12:00,1.623,1.6234,1.6226,1.6226,99600000.0
2008-07-15 19:13:00,1.6225,1.623,1.6224,1.623,50900000.0
2008-07-15 19:14:00,1.623,1.623,1.6222,1.6223,47100000.0
2008-07-15 19:15:00,1.6222,1.6223,1.6219,1.622,77700000.0
2008-07-15 19:16:00,1.6221,1.6222,1.6217,1.6219,123300000.0
2008-07-15 19:17:00,1.622,1.6226,1.622,1.6225,133900000.0
2008-07-15 19:18:00,1.6224,1.6229,1.6224,1.6227,127700000.0
2008-07-15 19:19:00,1.6227,1.6227,1.6224,1.6225,121500000.0
2008-07-15 19:20:00,1.6225,1.6226,1.6223,1.6224,92500000.0
2008-07-15 19:21:00,1.6224,1.6232,1.6224,1.623,140900000.0
2008-07-15 19:22:00,1.623,1.623,1.6226,1.6228,120600000.0
2008-07-15 19:23:00,1.6227,1.6236,1.6227,1.6235,166300000.0
2008-07-15 19:24:00,1.6235,1.6236,1.6235,1.6235,36800000.0
2008-07-15 19:25:00,1.6236,1.6237,1.6233,1.6234,72000000.0
2008-07-15 19:26:00,1.6234,1.6237,1.6233,1.6237,74900000.0
2008-07-15 19:27:00,1.6237,1.6239,1.6235,1.6236,80100000.0
2008-07-15 19:28:00,1.6236,1.6239,1.6236,1.6238,28300000.0
2008-07-15 19:29:00,1.6238,1.624,1.6235,1.6239,81800000.0
2008-07-15 19:30:00,1.624,1.6241,1.6238,1.624,170100000.0
2008-07-15 19:31:00,1.624,1.6241,1.6234,1.6238,167300000.0
2008-07-15 19:32:00,1.6238,1.6243,1.6233,1.6236,262200000.0
2008-07-15 19:33:00,1.6236,1.6237,1.6234,1.6236,76700000.0
2008-07-15 19:34:00,1.6235,1.6235,1.6227,1.6234,160200000.0
2008-07-15 19:35:00,1.6234,1.6234,1.62305,1.6232,52800000.0
2008-07-15 19:36:00,1.6231,1.6234,1.6231,1.6234,32900000.0
2008-07-15 19:37:00,1.6234,1.6235,1.6234,1.6235,29100000.0
2008-07-15 19:38:00,1.6235,1.6237,1.6235,1.6235,79900000.0
2008-07-15 19:39:00,1.6235,1.6237,1.6234,1.6237,107900000.0
2008-07-15 19:40:00,1.6237,1.6237,1.6234,1.6235,65200000.0
2008-07-15 19:41:00,1.6235,1.6237,1.6234,1.6237,19100000.0
2008-07-15 19:42:00,1.6237,1.6237,1.6234,1.6234,24800000.0
2008-07-15 19:43:00,1.6234,1.6234,1.6231,1.6232,48900000.0
2008-07-15 19:44:00,1.6232,1.6233,1.623,1.623,45500000.0
2008-07-15 19:45:00,1.6229,1.6233,1.6229,1.6232,109800000.0
2008-07-15 19:46:00,1.6233,1.6239,1.6233,1.6233,51600000.0
2008-07-15 19:47:00,1.62355,1.6238,1.62355,1.6237,16400000.0
2008-07-15 19:48:00,1.6237,1.6239,1.6232,1.6238,94400000.0
2008-07-15 19:49:00,1.6238,1.6238,1.6234,1.6234,137100000.0
2008-07-15 19:50:00,1.6234,1.6236,1.6234,1.6236,42400000.0
2008-07-15 19:51:00,1.6236,1.6238,1.6236,1.6237,54700000.0
2008-07-15 19:52:00,1.6237,1.6237,1.62345,1.6235,129000000.0
2008-07-15 19:53:00,1.6233,1.6235,1.6233,1.6235,141400000.0
2008-07-15 19:54:00,1.6235,1.6236,1.6233,1.6234,129600000.0
2008-07-15 19:55:00,1.6233,1.6234,1.6232,1.6234,72600000.0
2008-07-15 19:56:00,1.6233,1.6236,1.6232,1.6234,115500000.0
2008-07-15 19:57:00,1.6235,1.6239,1.6235,1.6237,29600000.0
2008-07-15 19:58:00,1.6237,1.6239,1.6237,1.6237,48800000.0
2008-07-15 19:59:00,1.6237,1.6237,1.6237,1.6237,11200000.0
2008-07-15 20:00:00,1.6237,1.6237,1.6236,1.6236,21100000.0
2008-07-15 20:01:00,1.6236,1.6236,1.6235,1.6236,27000000.0
2008-07-15 20:02:00,1.6236,1.6236,1.623,1.6232,144200000.0
2008-07-15 20:03:00,1.6232,1.6235,1.6232,1.6232,69400000.0
2008-07-15 20:04:00,1.623,1.6233,1.623,1.6231,56100000.0
2008-07-15 20:05:00,1.6229,1.6233,1.6227,1.6227,160100000.0
2008-07-15 20:06:00,1.6227,1.6229,1.6227,1.62275,124700000.0
2008-07-15 20:07:00,1.62275,1.6229,1.6226,1.6229,124700000.0
2008-07-15 20:08:00,1.62295,1.62295,1.6227,1.6229,256500000.0
2008-07-15 20:09:00,1.6229,1.6232,1.6229,1.6231,138000000.0
2008-07-15 20:10:00,1.6231,1.6233,1.6231,1.6232,100700000.0
2008-07-15 20:11:00,1.6232,1.6233,1.6231,1.6231,25400000.0
2008-07-15 20:12:00,1.623,1.6234,1.623,1.6232,39700000.0
2008-07-15 20:13:00,1.6232,1.6232,1.6231,1.6232,57000000.0
2008-07-15 20:14:00,1.6232,1.6233,1.6231,1.6233,50700000.0
2008-07-15 20:15:00,1.6233,1.6234,1.6229,1.623,150100000.0
2008-07-15 20:16:00,1.623,1.6231,1.6228,1.6231,100900000.0
2008-07-15 20:17:00,1.6232,1.62335,1.6232,1.62325,122000000.0
2008-07-15 20:18:00,1.6232,1.62345,1.62305,1.62345,314900000.0
2008-07-15 20:19:00,1.62345,1.62345,1.6231,1.6234,195200000.0
2008-07-15 20:20:00,1.62335,1.62335,1.6231,1.6233,161700000.0
2008-07-15 20:21:00,1.6233,1.6233,1.6231,1.6233,85000000.0
2008-07-15 20:22:00,1.6233,1.6234,1.6233,1.6233,15000000.0
2008-07-15 20:23:00,1.6232,1.6234,1.6232,1.6233,24500000.0
2008-07-15 20:24:00,1.6234,1.6235,1.6234,1.6235,24500000.0
2008-07-15 20:25:00,1.6235,1.6236,1.6232,1.6234,162100000.0
2008-07-15 20:26:00,1.6234,1.6237,1.6233,1.6234,50600000.0
2008-07-15 20:27:00,1.6235,1.6235,1.6234,1.6235,22000000.0
2008-07-15 20:28:00,1.623,1.6235,1.623,1.623,23035000.0
2008-07-15 20:29:00,1.623,1.6232,1.623,1.6232,45700000.0
2008-07-15 20:30:00,1.6232,1.6232,1.6229,1.623,20000000.0
2008-07-15 20:31:00,1.623,1.623,1.6224,1.6224,57600000.0
2008-07-15 20:32:00,1.62255,1.6227,1.6224,1.6227,65400000.0
2008-07-15 20:33:00,1.6227,1.6236,1.6223,1.6236,115900000.0
2008-07-15 20:34:00,1.62355,1.6239,1.6228,1.6228,120300000.0
2008-07-15 20:35:00,1.6227,1.6228,1.6224,1.6225,169400000.0
2008-07-15 20:36:00,1.6226,1.62335,1.6222,1.6233,263600000.0
2008-07-15 20:37:00,1.6233,1.6233,1.62275,1.6228,139400000.0
2008-07-15 20:38:00,1.6226,1.6231,1.6225,1.6229,90900000.0
2008-07-15 20:39:00,1.62295,1.6232,1.6227,1.6232,109600000.0
2008-07-15 20:40:00,1.6232,1.6232,1.6229,1.6232,62800000.0
2008-07-15 20:41:00,1.6232,1.6233,1.623,1.6231,26500000.0
2008-07-15 20:42:00,1.623,1.623,1.6226,1.6228,71200000.0
2008-07-15 20:43:00,1.6228,1.6232,1.6226,1.6232,138200000.0
2008-07-15 20:44:00,1.6232,1.6233,1.6231,1.6231,49400000.0
2008-07-15 20:45:00,1.6231,1.6231,1.6225,1.6226,77700000.0
2008-07-15 20:46:00,1.6227,1.6231,1.6227,1.6228,81700000.0
2008-07-15 20:47:00,1.6228,1.6228,1.6223,1.6225,138300000.0
2008-07-15 20:48:00,1.6225,1.6229,1.6223,1.6228,49300000.0
2008-07-15 20:49:00,1.6228,1.6229,1.6227,1.6228,90500000.0
2008-07-15 20:50:00,1.6227,1.6228,1.6223,1.6226,111100000.0
2008-07-15 20:51:00,1.6226,1.6226,1.6223,1.6225,58200000.0
2008-07-15 20:52:00,1.6225,1.6226,1.6222,1.6225,64400000.0
2008-07-15 20:53:00,1.6225,1.6227,1.6224,1.6227,158600000.0
2008-07-15 20:54:00,1.6227,1.6233,1.6227,1.6233,79600000.0
2008-07-15 20:55:00,1.6233,1.6233,1.6222,1.6226,171200000.0
2008-07-15 20:56:00,1.6226,1.6226,1.6217,1.6218,152200000.0
2008-07-15 20:57:00,1.6218,1.623,1.6218,1.6227,201700000.0
2008-07-15 20:58:00,1.6229,1.623,1.6226,1.6227,162900000.0
2008-07-15 20:59:00,1.6227,1.6234,1.6225,1.6234,188500000.0
2008-07-15 21:00:00,1.6234,1.624,1.6232,1.6233,225800000.0
2008-07-15 21:01:00,1.6232,1.6233,1.6228,1.6228,60600000.0
2008-07-15 21:02:00,1.6228,1.6229,1.6227,1.6228,130000000.0
2008-07-15 21:03:00,1.6228,1.6233,1.6226,1.62305,108000000.0
2008-07-15 21:04:00,1.6233,1.6234,1.6231,1.6233,70700000.0
2008-07-15 21:05:00,1.6233,1.6236,1.6233,1.6236,86000000.0
2008-07-15 21:06:00,1.6236,1.6239,1.6235,1.6235,106000000.0
2008-07-15 21:07:00,1.6235,1.6235,1.6231,1.6233,98500000.0
2008-07-15 21:08:00,1.6233,1.6234,1.6232,1.6233,48400000.0
2008-07-15 21:09:00,1.6232,1.62375,1.6232,1.6234,78300000.0
2008-07-15 21:10:00,1.6234,1.6236,1.6231,1.6236,76300000.0
2008-07-15 21:11:00,1.6236,1.6237,1.6231,1.6235,93100000.0
2008-07-15 21:12:00,1.6235,1.6239,1.62345,1.6236,48500000.0
2008-07-15 21:13:00,1.6236,1.624,1.6236,1.624,47000000.0
2008-07-15 21:14:00,1.624,1.624,1.624,1.624,19500000.0
2008-07-15 21:15:00,1.624,1.624,1.6237,1.6237,62500000.0
2008-07-15 21:16:00,1.6237,1.624,1.6237,1.6238,60400000.0
2008-07-15 21:17:00,1.6238,1.6239,1.6238,1.6239,9600000.0
2008-07-15 21:18:00,1.6239,1.624,1.6238,1.6239,26100000.0
2008-07-15 21:19:00,1.6239,1.624,1.6239,1.6239,22000000.0
2008-07-15 21:20:00,1.6239,1.6241,1.6239,1.6241,38000000.0
2008-07-15 21:21:00,1.6241,1.6242,1.624,1.624,68800000.0
2008-07-15 21:22:00,1.624,1.62415,1.624,1.6241,34900000.0
2008-07-15 21:23:00,1.6241,1.6242,1.6239,1.624,53900000.0
2008-07-15 21:24:00,1.6239,1.6239,1.6239,1.6239,31400000.0
2008-07-15 21:25:00,1.6239,1.6239,1.6238,1.6238,59400000.0
2008-07-15 21:26:00,1.6238,1.6239,1.6237,1.6237,54000000.0
2008-07-15 21:27:00,1.62375,1.6242,1.6237,1.6242,85900000.0
2008-07-15 21:28:00,1.6242,1.6243,1.6239,1.6241,46700000.0
2008-07-15 21:29:00,1.6241,1.62415,1.6239,1.6241,59800000.0
2008-07-15 21:30:00,1.6241,1.6242,1.6241,1.6241,9000000.0
2008-07-15 21:31:00,1.6241,1.6242,1.6238,1.6238,81100000.0
2008-07-15 21:32:00,1.6239,1.6241,1.62355,1.6239,180500000.0
2008-07-15 21:33:00,1.6238,1.62435,1.6238,1.62425,85800000.0
2008-07-15 21:34:00,1.6243,1.6243,1.624,1.6241,135200000.0
2008-07-15 21:35:00,1.6241,1.6244,1.624,1.6244,85000000.0
2008-07-15 21:36:00,1.6244,1.6244,1.6242,1.6242,33300000.0
2008-07-15 21:37:00,1.6242,1.6243,1.6241,1.6242,24100000.0
2008-07-15 21:38:00,1.6244,1.6244,1.6243,1.6244,24200000.0
2008-07-15 21:39:00,1.6244,1.6245,1.6243,1.6243,26800000.0
2008-07-15 21:40:00,1.6243,1.6243,1.6242,1.6243,37900000.0
2008-07-15 21:41:00,1.6244,1.6244,1.6244,1.6244,22300000.0
2008-07-15 21:42:00,1.6244,1.6248,1.6244,1.6246,97400000.0
2008-07-15 21:43:00,1.6245,1.6248,1.6245,1.6248,69600000.0
2008-07-15 21:44:00,1.6247,1.6249,1.62435,1.62465,117900000.0
2008-07-15 21:45:00,1.6247,1.6247,1.62435,1.6245,101000000.0
2008-07-15 21:46:00,1.6245,1.625,1.6244,1.625,103100000.0
2008-07-15 21:47:00,1.6251,1.6251,1.62455,1.6246,125800000.0
2008-07-15 21:48:00,1.62465,1.6249,1.6246,1.6249,91100000.0
2008-07-15 21:49:00,1.62495,1.625,1.6247,1.6247,59800000.0
2008-07-15 21:50:00,1.6248,1.6252,1.62455,1.62505,95400000.0
2008-07-15 21:51:00,1.6251,1.6253,1.6249,1.6251,116500000.0
2008-07-15 21:52:00,1.6251,1.6251,1.6249,1.6249,95000000.0
2008-07-15 21:53:00,1.6249,1.6252,1.6249,1.6252,18600000.0
2008-07-15 21:54:00,1.6252,1.6254,1.6251,1.6254,31400000.0
2008-07-15 21:55:00,1.6254,1.6256,1.6249,1.6249,45600000.0
2008-07-15 21:56:00,1.6247,1.625,1.6247,1.6248,93200000.0
2008-07-15 21:57:00,1.6248,1.6248,1.62415,1.6244,83300000.0
2008-07-15 21:58:00,1.6243,1.62465,1.6241,1.6245,95400000.0
2008-07-15 21:59:00,1.6246,1.6247,1.6245,1.6246,36100000.0
2008-07-15 22:00:00,1.6247,1.6251,1.6245,1.6251,78300000.0
2008-07-15 22:01:00,1.6251,1.6256,1.6251,1.6255,51400000.0
2008-07-15 22:02:00,1.6254,1.6256,1.6254,1.6254,18000000.0
2008-07-15 22:03:00,1.6254,1.6254,1.6253,1.6254,10600000.0
2008-07-15 22:04:00,1.6253,1.6254,1.6252,1.6253,17600000.0
2008-07-15 22:05:00,1.6254,1.6254,1.6254,1.6254,2000000.0
2008-07-15 22:06:00,1.6256,1.6256,1.6254,1.6256,7000000.0
2008-07-15 22:07:00,1.6256,1.62585,1.6248,1.6249,160100000.0
2008-07-15 22:08:00,1.6249,1.6252,1.62465,1.62465,101200000.0
2008-07-15 22:09:00,1.62465,1.6249,1.62445,1.6247,35200000.0
2008-07-15 22:10:00,1.6247,1.6249,1.6244,1.6249,25900000.0
2008-07-15 22:11:00,1.6249,1.6251,1.6248,1.6248,22200000.0
2008-07-15 22:12:00,1.6248,1.6249,1.6247,1.6249,19000000.0
2008-07-15 22:13:00,1.6249,1.6252,1.6245,1.6247,40000000.0
2008-07-15 22:14:00,1.62465,1.6248,1.6244,1.6248,14400000.0
2008-07-15 22:15:00,1.6248,1.6249,1.6246,1.6246,30200000.0
2008-07-15 22:16:00,1.6245,1.6246,1.62445,1.6246,12600000.0
2008-07-15 22:17:00,1.6246,1.6247,1.6246,1.6247,12000000.0
2008-07-15 22:18:00,1.6247,1.6249,1.6245,1.6246,48400000.0
2008-07-15 22:19:00,1.6247,1.6248,1.6246,1.6247,20200000.0
2008-07-15 22:20:00,1.6246,1.6247,1.6245,1.6245,23200000.0
2008-07-15 22:21:00,1.6245,1.6245,1.6244,1.6244,13000000.0
2008-07-15 22:22:00,1.6244,1.6245,1.6243,1.6245,13800000.0
2008-07-15 22:23:00,1.62455,1.6248,1.62455,1.6246,20600000.0
2008-07-15 22:24:00,1.6246,1.6246,1.62445,1.62445,18300000.0
2008-07-15 22:25:00,1.6244,1.6244,1.6244,1.6244,2000000.0
2008-07-15 22:26:00,1.6244,1.6244,1.6242,1.6242,7900000.0
2008-07-15 22:27:00,1.62435,1.6247,1.62435,1.6247,29200000.0
2008-07-15 22:28:00,1.6246,1.6246,1.6246,1.6246,3000000.0
2008-07-15 22:29:00,1.6246,1.6248,1.6246,1.6248,7000000.0
2008-07-15 22:30:00,1.6248,1.6248,1.6247,1.6247,26000000.0
2008-07-15 22:31:00,1.6247,1.6251,1.6247,1.6251,17600000.0
2008-07-15 22:32:00,1.6251,1.6251,1.6248,1.6248,26600000.0
2008-07-15 22:33:00,1.6247,1.6248,1.6247,1.6247,7000000.0
2008-07-15 22:34:00,1.6247,1.6248,1.62445,1.62445,45300000.0
2008-07-15 22:35:00,1.6244,1.6245,1.6244,1.6244,47600000.0
2008-07-15 22:36:00,1.6244,1.6244,1.6242,1.6242,8100000.0
2008-07-15 22:37:00,1.6242,1.6244,1.6242,1.6244,13600000.0
2008-07-15 22:38:00,1.6245,1.6245,1.6243,1.6243,3000000.0
2008-07-15 22:39:00,1.6243,1.6244,1.6243,1.6243,13600000.0
2008-07-15 22:40:00,1.6243,1.6244,1.6241,1.6241,27700000.0
2008-07-15 22:41:00,1.6242,1.6244,1.6242,1.6244,17000000.0
2008-07-15 22:42:00,1.6243,1.6243,1.6241,1.62415,3600000.0
2008-07-15 22:43:00,1.6241,1.6243,1.62385,1.6239,22700000.0
2008-07-15 22:44:00,1.6239,1.624,1.6239,1.6239,10200000.0
2008-07-15 22:45:00,1.62395,1.6246,1.62395,1.6246,32200000.0
2008-07-15 22:46:00,1.6246,1.6247,1.6246,1.6247,21000000.0
2008-07-15 22:47:00,1.6247,1.6249,1.6247,1.6247,17600000.0
2008-07-15 22:48:00,1.6247,1.6249,1.6247,1.6247,7600000.0
2008-07-15 22:49:00,1.6247,1.6249,1.6247,1.6249,9800000.0
2008-07-15 22:50:00,1.625,1.6251,1.62445,1.6245,116600000.0
2008-07-15 22:51:00,1.6245,1.6247,1.6245,1.6247,34500000.0
2008-07-15 22:52:00,1.6246,1.6248,1.6246,1.62475,143500000.0
2008-07-15 22:53:00,1.6247,1.6249,1.6247,1.6247,31700000.0
2008-07-15 22:54:00,1.6247,1.6247,1.6244,1.6245,41900000.0
2008-07-15 22:55:00,1.6244,1.6245,1.6242,1.6242,24600000.0
2008-07-15 22:56:00,1.6242,1.6243,1.6242,1.6243,15800000.0
2008-07-15 22:57:00,1.6243,1.6245,1.6243,1.6245,13200000.0
2008-07-15 22:58:00,1.6244,1.6249,1.6244,1.62465,86100000.0
2008-07-15 22:59:00,1.62465,1.6247,1.6242,1.6242,75900000.0
2008-07-15 23:00:00,1.6242,1.6249,1.6242,1.6246,346400000.0
2008-07-15 23:01:00,1.6246,1.6247,1.6246,1.6247,72600000.0
2008-07-15 23:02:00,1.6247,1.62485,1.6247,1.62485,16200000.0
2008-07-15 23:03:00,1.6248,1.6252,1.6248,1.625,7000000.0
2008-07-15 23:04:00,1.6251,1.6251,1.6249,1.6249,4000000.0
2008-07-15 23:05:00,1.6248,1.62495,1.6248,1.6249,15000000.0
2008-07-15 23:06:00,1.62495,1.62505,1.6249,1.625,6000000.0
2008-07-15 23:07:00,1.6249,1.6251,1.6249,1.625,11200000.0
2008-07-15 23:08:00,1.625,1.6253,1.625,1.6252,18800000.0
2008-07-15 23:10:00,1.6252,1.6253,1.6247,1.6248,15000000.0
2008-07-15 23:11:00,1.6248,1.6248,1.6248,1.6248,2000000.0
2008-07-15 23:12:00,1.6248,1.6249,1.6248,1.6249,6600000.0
2008-07-15 23:13:00,1.6249,1.6251,1.6248,1.625,71600000.0
2008-07-15 23:14:00,1.625,1.6252,1.6248,1.6251,47500000.0
2008-07-15 23:15:00,1.6251,1.6253,1.6249,1.6252,28600000.0
2008-07-15 23:16:00,1.6252,1.6252,1.6251,1.6251,8600000.0
2008-07-15 23:17:00,1.6249,1.6251,1.6249,1.6251,8200000.0
2008-07-15 23:18:00,1.625,1.6251,1.6246,1.6246,14200000.0
2008-07-15 23:19:00,1.6246,1.6249,1.6243,1.6248,21100000.0
2008-07-15 23:20:00,1.62495,1.62515,1.62495,1.625,33400000.0
2008-07-15 23:21:00,1.625,1.625,1.6246,1.6249,20500000.0
2008-07-15 23:22:00,1.6249,1.62525,1.6249,1.62525,6000000.0
2008-07-15 23:23:00,1.6252,1.62535,1.62465,1.62515,30000000.0
2008-07-15 23:24:00,1.62505,1.62575,1.625,1.6252,48000000.0
2008-07-15 23:25:00,1.62525,1.62525,1.62515,1.62515,3000000.0
2008-07-15 23:26:00,1.62515,1.6258,1.625,1.6257,57200000.0
2008-07-15 23:27:00,1.6255,1.6255,1.6253,1.6253,24400000.0
2008-07-15 23:28:00,1.6253,1.6255,1.6253,1.6253,10200000.0
2008-07-15 23:29:00,1.6253,1.6259,1.6253,1.6259,12200000.0
2008-07-15 23:30:00,1.6258,1.6259,1.6258,1.6259,2000000.0
2008-07-15 23:31:00,1.6258,1.626,1.6257,1.6257,13000000.0
2008-07-15 23:32:00,1.6256,1.6257,1.6256,1.6256,8000000.0
2008-07-15 23:33:00,1.6257,1.6258,1.6256,1.6258,6400000.0
2008-07-15 23:34:00,1.6259,1.6262,1.6258,1.6262,6000000.0
2008-07-15 23:35:00,1.6262,1.6262,1.626,1.626,8000000.0
2008-07-15 23:37:00,1.626,1.6261,1.6256,1.626,21600000.0
2008-07-15 23:38:00,1.6258,1.6258,1.6257,1.6258,5100000.0
2008-07-15 23:39:00,1.6257,1.6257,1.6257,1.6257,5100000.0
2008-07-15 23:40:00,1.6258,1.6261,1.6258,1.6261,7000000.0
2008-07-15 23:41:00,1.6261,1.6261,1.6259,1.6259,4000000.0
2008-07-15 23:42:00,1.6257,1.6258,1.6257,1.6258,2000000.0
2008-07-15 23:43:00,1.6258,1.6258,1.6258,1.6258,1000000.0
2008-07-15 23:44:00,1.6258,1.6258,1.6258,1.6258,2000000.0
2008-07-15 23:45:00,1.6255,1.6256,1.6255,1.6256,3000000.0
2008-07-15 23:46:00,1.6255,1.6255,1.6255,1.6255,3000000.0
2008-07-15 23:47:00,1.6258,1.6259,1.6258,1.6259,3000000.0
2008-07-15 23:48:00,1.6256,1.6257,1.6256,1.6257,2000000.0
2008-07-15 23:49:00,1.626,1.626,1.6259,1.6259,2000000.0
2008-07-15 23:50:00,1.6257,1.6258,1.6255,1.6258,9100000.0
2008-07-15 23:51:00,1.6258,1.6258,1.6258,1.6258,1000000.0
2008-07-15 23:52:00,1.6257,1.6257,1.6257,1.6257,1000000.0
2008-07-15 23:53:00,1.6257,1.6259,1.6257,1.6259,3400000.0
2008-07-15 23:54:00,1.6257,1.6257,1.6257,1.6257,1400000.0
2008-07-15 23:55:00,1.6257,1.6259,1.6255,1.6255,51800000.0
2008-07-15 23:56:00,1.6254,1.6257,1.6253,1.6255,86700000.0
2008-07-15 23:57:00,1.6255,1.6256,1.6255,1.6256,19600000.0
2008-07-15 23:58:00,1.6257,1.62585,1.6255,1.62585,32100000.0
2008-07-15 23:59:00,1.6257,1.6259,1.6257,1.6259,33400000.0
2008-07-16 00:00:00,1.6258,1.6258,1.6256,1.6256,8400000.0
2008-07-16 00:01:00,1.6256,1.6258,1.6254,1.6257,27600000.0
2008-07-16 00:02:00,1.6256,1.6257,1.6253,1.6253,54800000.0
2008-07-16 00:03:00,1.6254,1.6255,1.6253,1.6254,35500000.0
2008-07-16 00:04:00,1.6254,1.6255,1.6253,1.6255,22400000.0
2008-07-16 00:05:00,1.6255,1.6256,1.6255,1.6256,7000000.0
2008-07-16 00:06:00,1.6256,1.6257,1.6256,1.6256,5000000.0
2008-07-16 00:07:00,1.6257,1.6258,1.6257,1.6257,4000000.0
2008-07-16 00:08:00,1.6256,1.6256,1.6255,1.6256,10200000.0
2008-07-16 00:09:00,1.6255,1.6256,1.6255,1.6256,4400000.0
2008-07-16 00:10:00,1.6257,1.6257,1.6257,1.6257,3400000.0
2008-07-16 00:11:00,1.6257,1.6258,1.6257,1.6258,2400000.0
2008-07-16 00:12:00,1.6258,1.6259,1.6257,1.6258,12800000.0
2008-07-16 00:13:00,1.6258,1.6258,1.6255,1.6257,23200000.0
2008-07-16 00:14:00,1.6256,1.6256,1.62465,1.6252,125800000.0
2008-07-16 00:15:00,1.6251,1.6251,1.6246,1.6249,107400000.0
2008-07-16 00:16:00,1.6249,1.6253,1.6249,1.625,27000000.0
2008-07-16 00:17:00,1.6251,1.6251,1.625,1.625,2000000.0
2008-07-16 00:18:00,1.62495,1.62495,1.6247,1.6248,67000000.0
2008-07-16 00:19:00,1.6247,1.6248,1.6246,1.6248,25300000.0
2008-07-16 00:20:00,1.6248,1.6251,1.6247,1.6248,37000000.0
2008-07-16 00:21:00,1.6245,1.6246,1.6245,1.6246,35500000.0
2008-07-16 00:22:00,1.6247,1.6247,1.6243,1.6244,35500000.0
2008-07-16 00:23:00,1.6244,1.6244,1.6243,1.6243,5000000.0
2008-07-16 00:24:00,1.6244,1.6244,1.6243,1.6243,8100000.0
2008-07-16 00:25:00,1.6243,1.6244,1.6241,1.6242,17100000.0
2008-07-16 00:26:00,1.6243,1.6245,1.6242,1.6244,63200000.0
2008-07-16 00:27:00,1.6244,1.6245,1.6243,1.6244,55900000.0
2008-07-16 00:28:00,1.6244,1.6245,1.6242,1.6242,24100000.0
2008-07-16 00:29:00,1.6242,1.6242,1.6233,1.6238,65700000.0
2008-07-16 00:30:00,1.62355,1.624,1.62325,1.6238,98700000.0
2008-07-16 00:31:00,1.6238,1.624,1.6238,1.6239,16500000.0
2008-07-16 00:32:00,1.624,1.624,1.6239,1.6239,5200000.0
2008-07-16 00:33:00,1.6236,1.6238,1.6234,1.6237,63400000.0
2008-07-16 00:34:00,1.6237,1.6239,1.6237,1.6239,16100000.0
2008-07-16 00:35:00,1.6238,1.6243,1.62365,1.6239,115800000.0
2008-07-16 00:36:00,1.6239,1.6243,1.6239,1.6241,77900000.0
2008-07-16 00:37:00,1.6241,1.6241,1.624,1.624,8200000.0
2008-07-16 00:38:00,1.6239,1.6242,1.6239,1.6241,27700000.0
2008-07-16 00:39:00,1.6242,1.6244,1.6242,1.6243,7400000.0
2008-07-16 00:40:00,1.6244,1.6244,1.6243,1.6244,4000000.0
2008-07-16 00:41:00,1.6244,1.6244,1.6242,1.6243,24500000.0
2008-07-16 00:42:00,1.6243,1.6244,1.6243,1.6244,5100000.0
2008-07-16 00:43:00,1.6245,1.6245,1.6245,1.6245,4000000.0
2008-07-16 00:44:00,1.6245,1.6245,1.6243,1.6243,7000000.0
2008-07-16 00:45:00,1.6242,1.6243,1.6242,1.6243,3000000.0
2008-07-16 00:46:00,1.6244,1.6244,1.6242,1.6242,4000000.0
2008-07-16 00:47:00,1.6241,1.6241,1.6241,1.6241,1000000.0
2008-07-16 00:48:00,1.6241,1.6243,1.6241,1.6243,24400000.0
2008-07-16 00:49:00,1.6242,1.6246,1.6242,1.6245,12100000.0
2008-07-16 00:50:00,1.6245,1.6246,1.6245,1.6246,5100000.0
2008-07-16 00:51:00,1.6245,1.6246,1.6245,1.6246,12400000.0
2008-07-16 00:52:00,1.6245,1.6245,1.6245,1.6245,7300000.0
2008-07-16 00:53:00,1.6246,1.6247,1.6244,1.6245,6000000.0
2008-07-16 00:54:00,1.6245,1.6245,1.624,1.6242,43100000.0
2008-07-16 00:55:00,1.6242,1.6243,1.6242,1.6242,6100000.0
2008-07-16 00:56:00,1.6244,1.6245,1.6243,1.6245,21600000.0
2008-07-16 00:57:00,1.6244,1.6245,1.6244,1.6245,7300000.0
2008-07-16 00:58:00,1.6244,1.6245,1.6243,1.6243,10300000.0
2008-07-16 00:59:00,1.6242,1.6244,1.624,1.6241,149800000.0
2008-07-16 01:00:00,1.6241,1.6242,1.624,1.6241,11900000.0
2008-07-16 01:01:00,1.6241,1.6243,1.624,1.6242,47600000.0
2008-07-16 01:02:00,1.6243,1.6243,1.6242,1.6243,16200000.0
2008-07-16 01:03:00,1.6243,1.6244,1.624,1.624,34500000.0
2008-07-16 01:04:00,1.624,1.6242,1.6239,1.6239,53300000.0
2008-07-16 01:05:00,1.6239,1.624,1.6239,1.624,5000000.0
2008-07-16 01:06:00,1.6238,1.6242,1.6238,1.624,60200000.0
2008-07-16 01:07:00,1.624,1.624,1.6234,1.6237,45000000.0
2008-07-16 01:08:00,1.6237,1.6237,1.6235,1.6235,34800000.0
2008-07-16 01:09:00,1.6235,1.6235,1.6233,1.6233,19400000.0
2008-07-16 01:10:00,1.6233,1.6235,1.6232,1.6235,21600000.0
2008-07-16 01:11:00,1.6234,1.6236,1.6233,1.6233,22300000.0
2008-07-16 01:12:00,1.6234,1.6234,1.6233,1.6234,15000000.0
2008-07-16 01:13:00,1.6234,1.6235,1.6231,1.6231,41700000.0
2008-07-16 01:14:00,1.6231,1.6234,1.6231,1.6231,39000000.0
2008-07-16 01:15:00,1.6231,1.6234,1.6231,1.6233,42500000.0
2008-07-16 01:16:00,1.6232,1.6234,1.6232,1.6234,18000000.0
2008-07-16 01:17:00,1.6234,1.6234,1.6232,1.6232,18000000.0
2008-07-16 01:18:00,1.6232,1.6234,1.623,1.6232,19000000.0
2008-07-16 01:19:00,1.6232,1.6232,1.623,1.6232,12000000.0
2008-07-16 01:20:00,1.6231,1.6232,1.6229,1.6229,24000000.0
2008-07-16 01:21:00,1.6229,1.6229,1.6226,1.6227,28000000.0
2008-07-16 01:22:00,1.6227,1.6227,1.6224,1.6224,8000000.0
2008-07-16 01:23:00,1.6224,1.6227,1.6224,1.6227,18000000.0
2008-07-16 01:24:00,1.6227,1.6227,1.6222,1.6222,27000000.0
2008-07-16 01:25:00,1.6222,1.6225,1.6222,1.6225,36000000.0
2008-07-16 01:26:00,1.6225,1.6227,1.6225,1.6226,24000000.0
2008-07-16 01:27:00,1.6226,1.6227,1.6223,1.6227,35000000.0
2008-07-16 01:28:00,1.6227,1.6228,1.6225,1.6227,26000000.0
2008-07-16 01:29:00,1.6227,1.6231,1.6227,1.6228,57000000.0
2008-07-16 01:30:00,1.6228,1.6229,1.6228,1.6229,28000000.0
2008-07-16 01:31:00,1.6228,1.6228,1.6227,1.6227,19000000.0
2008-07-16 01:32:00,1.6227,1.6229,1.6225,1.6227,36000000.0
2008-07-16 01:33:00,1.6227,1.6228,1.6225,1.62265,44700000.0
2008-07-16 01:34:00,1.6225,1.6227,1.6225,1.6227,37400000.0
2008-07-16 01:35:00,1.6227,1.6227,1.6225,1.6226,89100000.0
2008-07-16 01:36:00,1.6225,1.6225,1.6225,1.6225,24800000.0
2008-07-16 01:37:00,1.6225,1.6227,1.6223,1.6225,64100000.0
2008-07-16 01:38:00,1.6225,1.6227,1.6225,1.6226,19300000.0
2008-07-16 01:39:00,1.6227,1.6229,1.6226,1.6227,57200000.0
2008-07-16 01:40:00,1.6228,1.6231,1.6228,1.6229,49800000.0
2008-07-16 01:41:00,1.6229,1.6229,1.6227,1.6227,13100000.0
2008-07-16 01:42:00,1.6227,1.6227,1.6227,1.6227,3400000.0
2008-07-16 01:43:00,1.6227,1.6227,1.6222,1.6222,53100000.0
2008-07-16 01:44:00,1.6222,1.6226,1.6222,1.6222,63400000.0
2008-07-16 01:45:00,1.6223,1.6224,1.6223,1.6224,6700000.0
2008-07-16 01:47:00,1.6223,1.6225,1.6223,1.6224,34700000.0
2008-07-16 01:48:00,1.6224,1.6228,1.6222,1.6224,323200000.0
2008-07-16 01:49:00,1.6224,1.6224,1.6219,1.6222,262100000.0
2008-07-16 01:50:00,1.6222,1.6223,1.6222,1.6223,14800000.0
2008-07-16 01:51:00,1.6222,1.6224,1.6222,1.6223,24100000.0
2008-07-16 01:52:00,1.6222,1.6223,1.6219,1.622,164000000.0
2008-07-16 01:53:00,1.622,1.6223,1.622,1.6221,31400000.0
2008-07-16 01:54:00,1.6221,1.6223,1.622,1.6222,92300000.0
2008-07-16 01:55:00,1.6223,1.6223,1.6223,1.6223,7000000.0
2008-07-16 01:56:00,1.6224,1.6225,1.6223,1.6225,38000000.0
2008-07-16 01:57:00,1.6225,1.6227,1.6223,1.6223,185400000.0
2008-07-16 01:58:00,1.62235,1.6231,1.6223,1.6229,282600000.0
2008-07-16 01:59:00,1.6229,1.6231,1.6226,1.623,147500000.0
2008-07-16 02:00:00,1.6229,1.623,1.6228,1.623,104700000.0
2008-07-16 02:01:00,1.623,1.6231,1.6226,1.623,102200000.0
2008-07-16 02:02:00,1.6229,1.6232,1.6228,1.623,68800000.0
2008-07-16 02:03:00,1.6229,1.6229,1.6228,1.6228,56800000.0
2008-07-16 02:04:00,1.6228,1.6229,1.6227,1.6228,59400000.0
2008-07-16 02:05:00,1.6228,1.6229,1.6227,1.6228,78200000.0
2008-07-16 02:06:00,1.6228,1.6229,1.6227,1.6228,33200000.0
2008-07-16 02:07:00,1.6228,1.6229,1.6226,1.6228,104100000.0
2008-07-16 02:08:00,1.6227,1.6229,1.6227,1.6228,52000000.0
2008-07-16 02:09:00,1.6229,1.6231,1.6227,1.6229,60500000.0
2008-07-16 02:10:00,1.6229,1.6229,1.6226,1.6226,23500000.0
2008-07-16 02:11:00,1.6226,1.6226,1.6221,1.6223,71000000.0
2008-07-16 02:12:00,1.6221,1.6224,1.6221,1.6221,82800000.0
2008-07-16 02:13:00,1.6221,1.6224,1.6221,1.6224,32600000.0
2008-07-16 02:14:00,1.6224,1.6224,1.6221,1.6223,52600000.0
2008-07-16 02:15:00,1.6223,1.6223,1.622,1.622,45900000.0
2008-07-16 02:16:00,1.6219,1.6221,1.6217,1.622,75800000.0
2008-07-16 02:17:00,1.622,1.622,1.6217,1.6218,33800000.0
2008-07-16 02:18:00,1.6218,1.6218,1.6215,1.6216,91300000.0
2008-07-16 02:19:00,1.6214,1.6216,1.6213,1.6214,83500000.0
2008-07-16 02:20:00,1.6214,1.6215,1.6212,1.6213,58100000.0
2008-07-16 02:21:00,1.6214,1.6214,1.6211,1.6212,30800000.0
2008-07-16 02:22:00,1.6212,1.6213,1.6211,1.6213,24200000.0
2008-07-16 02:23:00,1.6214,1.6219,1.6212,1.6216,128700000.0
2008-07-16 02:24:00,1.6216,1.6219,1.6215,1.6215,115200000.0
2008-07-16 02:25:00,1.6215,1.6217,1.6215,1.6217,77100000.0
2008-07-16 02:26:00,1.6217,1.6219,1.6216,1.6218,116200000.0
2008-07-16 02:27:00,1.6219,1.6222,1.6218,1.6222,55700000.0
2008-07-16 02:28:00,1.622,1.6222,1.6219,1.6222,67900000.0
2008-07-16 02:29:00,1.6221,1.6221,1.6213,1.6213,102800000.0
2008-07-16 02:30:00,1.6213,1.6218,1.6213,1.6218,127000000.0
2008-07-16 02:31:00,1.6218,1.6221,1.6218,1.622,62900000.0
2008-07-16 02:32:00,1.622,1.6221,1.622,1.6221,13800000.0
2008-07-16 02:33:00,1.6221,1.6221,1.6221,1.6221,12300000.0
2008-07-16 02:34:00,1.6221,1.6222,1.6221,1.6222,15800000.0
2008-07-16 02:35:00,1.6222,1.6222,1.6219,1.622,48000000.0
2008-07-16 02:36:00,1.62205,1.6222,1.622,1.6222,11400000.0
2008-07-16 02:37:00,1.6222,1.6225,1.6222,1.6225,23000000.0
2008-07-16 02:38:00,1.6225,1.6226,1.6222,1.6224,56400000.0
2008-07-16 02:39:00,1.6223,1.6225,1.6223,1.6224,15000000.0
2008-07-16 02:40:00,1.6225,1.6225,1.6223,1.6223,5400000.0
2008-07-16 02:41:00,1.6223,1.6224,1.6222,1.6222,19400000.0
2008-07-16 02:42:00,1.6222,1.6224,1.6222,1.6224,25000000.0
2008-07-16 02:43:00,1.6224,1.6226,1.6223,1.6225,45600000.0
2008-07-16 02:44:00,1.6225,1.6225,1.6223,1.6223,39800000.0
2008-07-16 02:45:00,1.6223,1.6223,1.622,1.622,42700000.0
2008-07-16 02:46:00,1.622,1.6221,1.6218,1.6218,32800000.0
2008-07-16 02:47:00,1.6218,1.6218,1.6218,1.6218,10200000.0
2008-07-16 02:48:00,1.6218,1.6218,1.6215,1.6216,20800000.0
2008-07-16 02:49:00,1.6215,1.6217,1.6214,1.6214,49600000.0
2008-07-16 02:50:00,1.6214,1.6217,1.6214,1.6215,35600000.0
2008-07-16 02:51:00,1.6215,1.6216,1.6213,1.6213,26900000.0
2008-07-16 02:52:00,1.6212,1.6214,1.621,1.6211,87400000.0
2008-07-16 02:53:00,1.6211,1.6216,1.621,1.6216,41200000.0
2008-07-16 02:54:00,1.6216,1.6217,1.6212,1.6212,22800000.0
2008-07-16 02:55:00,1.6211,1.6217,1.6208,1.6213,155300000.0
2008-07-16 02:56:00,1.6213,1.6215,1.6209,1.6209,83200000.0
2008-07-16 02:57:00,1.6209,1.6209,1.6208,1.6208,13600000.0
2008-07-16 02:58:00,1.62085,1.6211,1.62085,1.6209,45200000.0
2008-07-16 02:59:00,1.621,1.6216,1.621,1.6214,59000000.0
2008-07-16 03:00:00,1.6215,1.6217,1.6215,1.6216,39000000.0
2008-07-16 03:01:00,1.6216,1.6216,1.6215,1.6215,10400000.0
2008-07-16 03:02:00,1.6214,1.6215,1.6213,1.6214,38200000.0
2008-07-16 03:03:00,1.6214,1.6215,1.6214,1.6214,25200000.0
2008-07-16 03:04:00,1.6214,1.6216,1.6214,1.6216,38400000.0
2008-07-16 03:05:00,1.6215,1.6216,1.6215,1.6216,22200000.0
2008-07-16 03:06:00,1.6216,1.6218,1.6216,1.6218,31600000.0
2008-07-16 03:07:00,1.6218,1.6219,1.6217,1.6217,27400000.0
2008-07-16 03:08:00,1.6217,1.6219,1.6217,1.6219,16600000.0
2008-07-16 03:09:00,1.6219,1.6222,1.6219,1.6222,33400000.0
2008-07-16 03:10:00,1.6222,1.6225,1.6221,1.6225,48000000.0
2008-07-16 03:11:00,1.6225,1.6226,1.6223,1.6226,30400000.0
2008-07-16 03:12:00,1.6226,1.6228,1.6224,1.6226,41000000.0
2008-07-16 03:13:00,1.6226,1.6227,1.6225,1.6227,21400000.0
2008-07-16 03:14:00,1.6227,1.623,1.6227,1.623,35600000.0
2008-07-16 03:15:00,1.623,1.623,1.6223,1.6224,45200000.0
2008-07-16 03:16:00,1.6224,1.6225,1.6224,1.6225,4400000.0
2008-07-16 03:17:00,1.6225,1.6226,1.6224,1.6226,27000000.0
2008-07-16 03:18:00,1.6226,1.6228,1.6224,1.6227,44800000.0
2008-07-16 03:19:00,1.6228,1.6228,1.6221,1.6223,50800000.0
2008-07-16 03:20:00,1.6223,1.6224,1.622,1.622,50000000.0
2008-07-16 03:21:00,1.622,1.6223,1.622,1.6221,25600000.0
2008-07-16 03:22:00,1.622,1.622,1.6217,1.6217,19000000.0
2008-07-16 03:23:00,1.6216,1.6216,1.6215,1.6215,39400000.0
2008-07-16 03:24:00,1.6217,1.6219,1.6216,1.6219,39400000.0
2008-07-16 03:25:00,1.6218,1.622,1.6217,1.6217,46800000.0
2008-07-16 03:26:00,1.6218,1.6219,1.6217,1.6218,18400000.0
2008-07-16 03:27:00,1.6219,1.622,1.6218,1.622,22000000.0
2008-07-16 03:28:00,1.6219,1.622,1.6219,1.6219,13600000.0
2008-07-16 03:29:00,1.6218,1.6219,1.6218,1.6219,11200000.0
2008-07-16 03:30:00,1.6219,1.6219,1.6218,1.6218,3800000.0
2008-07-16 03:31:00,1.6218,1.6218,1.6217,1.6217,17200000.0
2008-07-16 03:32:00,1.6217,1.6219,1.6217,1.6218,20200000.0
2008-07-16 03:33:00,1.6218,1.6219,1.6217,1.6217,28000000.0
2008-07-16 03:34:00,1.6217,1.622,1.6217,1.622,15800000.0
2008-07-16 03:35:00,1.622,1.622,1.622,1.622,9800000.0
2008-07-16 03:36:00,1.622,1.622,1.6217,1.6218,31000000.0
2008-07-16 03:37:00,1.6217,1.6218,1.6217,1.6217,9400000.0
2008-07-16 03:38:00,1.6217,1.6218,1.6217,1.6218,6800000.0
2008-07-16 03:39:00,1.6218,1.6218,1.6218,1.6218,4400000.0
2008-07-16 03:40:00,1.6218,1.6218,1.6217,1.6218,4400000.0
2008-07-16 03:41:00,1.6218,1.622,1.6217,1.6218,44600000.0
2008-07-16 03:42:00,1.6218,1.622,1.6218,1.622,17000000.0
2008-07-16 03:43:00,1.622,1.622,1.6219,1.622,6200000.0
2008-07-16 03:44:00,1.622,1.622,1.6218,1.6219,15200000.0
2008-07-16 03:45:00,1.6218,1.6219,1.6217,1.6217,15700000.0
2008-07-16 03:46:00,1.6217,1.6218,1.6216,1.6217,18800000.0
2008-07-16 03:47:00,1.6217,1.6217,1.6217,1.6217,8200000.0
2008-07-16 03:48:00,1.6217,1.6217,1.6214,1.6215,27400000.0
2008-07-16 03:49:00,1.6215,1.6216,1.6212,1.6214,36200000.0
2008-07-16 03:50:00,1.6214,1.6214,1.6211,1.6212,39200000.0
2008-07-16 03:51:00,1.6212,1.6212,1.6211,1.6212,23000000.0
2008-07-16 03:52:00,1.6211,1.6214,1.621,1.6214,43200000.0
2008-07-16 03:53:00,1.6214,1.6216,1.6213,1.6215,39200000.0
2008-07-16 03:54:00,1.6214,1.6214,1.6213,1.6214,29400000.0
2008-07-16 03:55:00,1.6214,1.6215,1.6213,1.6213,28200000.0
2008-07-16 03:56:00,1.6213,1.6214,1.6213,1.6214,14600000.0
2008-07-16 03:57:00,1.6215,1.6215,1.6213,1.6214,34100000.0
2008-07-16 03:58:00,1.6215,1.6217,1.6215,1.6217,8200000.0
2008-07-16 03:59:00,1.6217,1.6217,1.6215,1.6216,10000000.0
2008-07-16 04:00:00,1.6217,1.6218,1.6215,1.6216,20000000.0
2008-07-16 04:01:00,1.6216,1.6216,1.6213,1.6215,45500000.0
2008-07-16 04:02:00,1.6215,1.6217,1.6214,1.6214,44200000.0
2008-07-16 04:03:00,1.6214,1.6214,1.6213,1.6214,10000000.0
2008-07-16 04:04:00,1.6214,1.6214,1.6211,1.6211,18400000.0
2008-07-16 04:05:00,1.6212,1.6215,1.6212,1.6215,14800000.0
2008-07-16 04:06:00,1.6214,1.6218,1.6212,1.6218,43200000.0
2008-07-16 04:07:00,1.6217,1.6218,1.6215,1.6217,45200000.0
2008-07-16 04:08:00,1.6217,1.6217,1.6215,1.6216,31600000.0
2008-07-16 04:09:00,1.6216,1.6217,1.6214,1.6214,34000000.0
2008-07-16 04:10:00,1.6214,1.6219,1.6213,1.6218,65600000.0
2008-07-16 04:11:00,1.6218,1.622,1.6218,1.6218,48400000.0
2008-07-16 04:12:00,1.6216,1.6216,1.6214,1.6214,32400000.0
2008-07-16 04:13:00,1.6217,1.6218,1.6214,1.6218,51500000.0
2008-07-16 04:14:00,1.6217,1.6219,1.6216,1.6217,25800000.0
2008-07-16 04:15:00,1.6218,1.622,1.6215,1.6217,50000000.0
2008-07-16 04:16:00,1.6217,1.6221,1.6216,1.6221,40000000.0
2008-07-16 04:17:00,1.6221,1.6221,1.6219,1.6221,26200000.0
2008-07-16 04:18:00,1.6221,1.6223,1.622,1.6222,32200000.0
2008-07-16 04:19:00,1.6221,1.6223,1.6221,1.6223,18000000.0
2008-07-16 04:20:00,1.6223,1.6224,1.6223,1.6223,17200000.0
2008-07-16 04:21:00,1.6223,1.6224,1.6223,1.6223,7400000.0
2008-07-16 04:22:00,1.6223,1.6223,1.6219,1.6219,10800000.0
2008-07-16 04:23:00,1.622,1.622,1.6216,1.6216,76800000.0
2008-07-16 04:24:00,1.6216,1.622,1.6212,1.6212,88500000.0
2008-07-16 04:25:00,1.621,1.6216,1.6209,1.6212,183700000.0
2008-07-16 04:26:00,1.6213,1.6215,1.6211,1.6214,83500000.0
2008-07-16 04:27:00,1.6214,1.6216,1.6211,1.6213,91500000.0
2008-07-16 04:28:00,1.6214,1.6217,1.6212,1.6214,60600000.0
2008-07-16 04:29:00,1.6214,1.6217,1.62125,1.62125,89700000.0
2008-07-16 04:30:00,1.6214,1.6217,1.621,1.621,65400000.0
2008-07-16 04:31:00,1.6209,1.6212,1.6207,1.6208,97800000.0
2008-07-16 04:32:00,1.6208,1.621,1.6207,1.6209,37200000.0
2008-07-16 04:33:00,1.6209,1.6212,1.6208,1.621,41400000.0
2008-07-16 04:34:00,1.621,1.6211,1.6208,1.6209,13800000.0
2008-07-16 04:35:00,1.6208,1.621,1.6207,1.6207,44700000.0
2008-07-16 04:36:00,1.6206,1.6211,1.6204,1.6211,87500000.0
2008-07-16 04:37:00,1.6211,1.6217,1.6207,1.6213,151100000.0
2008-07-16 04:38:00,1.6213,1.6215,1.6212,1.6213,53600000.0
2008-07-16 04:39:00,1.6214,1.6219,1.6213,1.6218,59100000.0
2008-07-16 04:40:00,1.6218,1.6219,1.6213,1.6214,93600000.0
2008-07-16 04:41:00,1.6215,1.6217,1.6214,1.6216,31900000.0
2008-07-16 04:42:00,1.6216,1.6216,1.6213,1.6215,87100000.0
2008-07-16 04:43:00,1.6214,1.6215,1.6214,1.6215,61200000.0
2008-07-16 04:44:00,1.6215,1.6216,1.6214,1.6215,76300000.0
2008-07-16 04:45:00,1.6215,1.6216,1.6215,1.6215,39800000.0
2008-07-16 04:46:00,1.6215,1.6218,1.6215,1.6216,172600000.0
2008-07-16 04:47:00,1.6216,1.6219,1.6214,1.6218,70100000.0
2008-07-16 04:48:00,1.6218,1.6222,1.6217,1.6221,47300000.0
2008-07-16 04:49:00,1.6221,1.6222,1.6217,1.6218,171700000.0
2008-07-16 04:50:00,1.6218,1.6218,1.6218,1.6218,129400000.0
2008-07-16 04:51:00,1.6218,1.6218,1.6218,1.6218,170400000.0
2008-07-16 04:52:00,1.6218,1.6218,1.62145,1.6218,231000000.0
2008-07-16 04:53:00,1.6218,1.6219,1.6218,1.6219,37500000.0
2008-07-16 04:54:00,1.6219,1.6222,1.6218,1.6221,52700000.0
2008-07-16 04:55:00,1.6221,1.6222,1.622,1.6221,22500000.0
2008-07-16 04:56:00,1.6221,1.6222,1.6218,1.6218,61000000.0
2008-07-16 04:57:00,1.6218,1.6221,1.6218,1.6218,122100000.0
2008-07-16 04:58:00,1.6218,1.6219,1.6218,1.6218,70000000.0
2008-07-16 05:00:00,1.6218,1.6218,1.6218,1.6218,44800000.0
2008-07-16 05:01:00,1.6218,1.6218,1.6218,1.6218,67000000.0
2008-07-16 05:02:00,1.6218,1.6218,1.6218,1.6218,34000000.0
2008-07-16 05:03:00,1.6218,1.6218,1.6218,1.6218,60600000.0
2008-07-16 05:04:00,1.6218,1.6218,1.6218,1.6218,25600000.0
2008-07-16 05:05:00,1.6218,1.6234,1.6218,1.6231,294700000.0
2008-07-16 05:06:00,1.6233,1.6237,1.6227,1.6235,321600000.0
2008-07-16 05:07:00,1.6235,1.6239,1.6234,1.6236,186700000.0
2008-07-16 05:08:00,1.6236,1.6249,1.6236,1.6243,211400000.0
2008-07-16 05:09:00,1.62435,1.6252,1.6242,1.62485,221300000.0
2008-07-16 05:10:00,1.6248,1.6253,1.6248,1.6253,81300000.0
2008-07-16 05:11:00,1.6253,1.6258,1.6253,1.6256,187800000.0
2008-07-16 05:12:00,1.6256,1.6259,1.6253,1.6256,159600000.0
2008-07-16 05:13:00,1.6256,1.6257,1.625,1.6252,172200000.0
2008-07-16 05:14:00,1.6252,1.6253,1.6251,1.6252,37900000.0
2008-07-16 05:15:00,1.6253,1.6254,1.625,1.625,66300000.0
2008-07-16 05:16:00,1.625,1.6252,1.6249,1.625,77500000.0
2008-07-16 05:17:00,1.625,1.6251,1.6245,1.6247,168900000.0
2008-07-16 05:18:00,1.6247,1.6252,1.6247,1.6249,115500000.0
2008-07-16 05:19:00,1.6249,1.6249,1.6248,1.6249,17900000.0
2008-07-16 05:20:00,1.6249,1.6249,1.6246,1.6247,71700000.0
2008-07-16 05:21:00,1.6247,1.6247,1.6242,1.6243,228400000.0
2008-07-16 05:22:00,1.6243,1.6245,1.6242,1.6245,72300000.0
2008-07-16 05:23:00,1.6245,1.6245,1.6242,1.6244,65100000.0
2008-07-16 05:24:00,1.6244,1.6245,1.6244,1.6245,53300000.0
2008-07-16 05:25:00,1.6245,1.6246,1.6242,1.6244,115000000.0
2008-07-16 05:26:00,1.6244,1.6246,1.6243,1.6243,107500000.0
2008-07-16 05:27:00,1.6244,1.6244,1.6241,1.6243,135600000.0
2008-07-16 05:28:00,1.6243,1.6243,1.624,1.6241,56100000.0
2008-07-16 05:29:00,1.6241,1.6242,1.6241,1.62415,105100000.0
2008-07-16 05:30:00,1.6242,1.6247,1.6241,1.6247,76800000.0
2008-07-16 05:31:00,1.6247,1.6248,1.6244,1.6246,74100000.0
2008-07-16 05:32:00,1.6246,1.6247,1.6246,1.6247,28100000.0
2008-07-16 05:33:00,1.6247,1.6247,1.6242,1.6242,56600000.0
2008-07-16 05:34:00,1.6242,1.6244,1.6242,1.6242,128400000.0
2008-07-16 05:35:00,1.6243,1.6246,1.6241,1.6241,66100000.0
2008-07-16 05:36:00,1.6241,1.6241,1.6237,1.6239,36900000.0
2008-07-16 05:37:00,1.6239,1.6241,1.6239,1.6241,8400000.0
2008-07-16 05:38:00,1.6241,1.6241,1.6241,1.6241,10000000.0
2008-07-16 05:39:00,1.6241,1.6244,1.62395,1.6243,56400000.0
2008-07-16 05:40:00,1.6243,1.625,1.6243,1.625,72500000.0
2008-07-16 05:41:00,1.625,1.6251,1.6246,1.6246,54500000.0
2008-07-16 05:42:00,1.6246,1.62495,1.6246,1.62495,32000000.0
2008-07-16 05:43:00,1.62495,1.62495,1.62495,1.62495,10000000.0
2008-07-16 05:44:00,1.62495,1.625,1.62495,1.625,16000000.0
2008-07-16 05:45:00,1.625,1.6258,1.62495,1.62575,147200000.0
2008-07-16 05:46:00,1.6257,1.6269,1.6256,1.6264,232500000.0
2008-07-16 05:47:00,1.6264,1.6271,1.6263,1.6271,126000000.0
2008-07-16 05:48:00,1.6271,1.6278,1.6271,1.6276,275400000.0
2008-07-16 05:49:00,1.6276,1.6276,1.62705,1.62725,122000000.0
2008-07-16 05:50:00,1.62725,1.62725,1.6267,1.6268,251100000.0
2008-07-16 05:51:00,1.6268,1.62715,1.62665,1.6267,153900000.0
2008-07-16 05:52:00,1.62665,1.6269,1.62655,1.6269,125400000.0
2008-07-16 05:53:00,1.6269,1.6279,1.6269,1.6277,170600000.0
2008-07-16 05:54:00,1.6277,1.6284,1.6277,1.6282,154300000.0
2008-07-16 05:55:00,1.6282,1.6288,1.6282,1.6285,69100000.0
2008-07-16 05:56:00,1.6285,1.6286,1.6276,1.6276,171600000.0
2008-07-16 05:57:00,1.62755,1.6279,1.6273,1.6279,165800000.0
2008-07-16 05:58:00,1.6281,1.6281,1.6269,1.6269,227600000.0
2008-07-16 05:59:00,1.627,1.6272,1.6268,1.6271,155200000.0
2008-07-16 06:00:00,1.6275,1.6276,1.6266,1.6269,255800000.0
2008-07-16 06:01:00,1.6268,1.6272,1.6267,1.6272,189500000.0
2008-07-16 06:02:00,1.6272,1.6272,1.6266,1.6268,167900000.0
2008-07-16 06:03:00,1.6268,1.6271,1.62675,1.62705,169700000.0
2008-07-16 06:04:00,1.62705,1.62755,1.62705,1.6271,196600000.0
2008-07-16 06:05:00,1.6272,1.6275,1.6269,1.6271,189900000.0
2008-07-16 06:06:00,1.6272,1.6274,1.6271,1.6272,67700000.0
2008-07-16 06:07:00,1.6272,1.6272,1.6269,1.6269,29000000.0
2008-07-16 06:08:00,1.6269,1.6269,1.6266,1.6266,86800000.0
2008-07-16 06:09:00,1.6266,1.6266,1.6266,1.6266,6800000.0
2008-07-16 06:10:00,1.6266,1.6266,1.6265,1.6265,44100000.0
2008-07-16 06:11:00,1.6265,1.6267,1.6264,1.6265,47200000.0
2008-07-16 06:12:00,1.6265,1.6265,1.6258,1.62615,107800000.0
2008-07-16 06:13:00,1.6263,1.6263,1.6258,1.6263,130400000.0
2008-07-16 06:14:00,1.6261,1.6267,1.6261,1.6264,47700000.0
2008-07-16 06:15:00,1.6264,1.6266,1.6262,1.6263,45700000.0
2008-07-16 06:16:00,1.6263,1.6265,1.6259,1.6265,93600000.0
2008-07-16 06:17:00,1.6264,1.6264,1.6263,1.6264,20900000.0
2008-07-16 06:18:00,1.6264,1.6267,1.6264,1.6264,44300000.0
2008-07-16 06:19:00,1.6264,1.6266,1.6263,1.6266,29200000.0
2008-07-16 06:20:00,1.6266,1.6269,1.6266,1.6268,50600000.0
2008-07-16 06:21:00,1.6268,1.6273,1.6266,1.6271,88100000.0
2008-07-16 06:22:00,1.6269,1.6269,1.6268,1.6269,11000000.0
2008-07-16 06:23:00,1.6271,1.6271,1.627,1.627,11000000.0
2008-07-16 06:24:00,1.627,1.6272,1.6269,1.6272,43300000.0
2008-07-16 06:25:00,1.6272,1.6272,1.6272,1.6272,12900000.0
2008-07-16 06:26:00,1.6272,1.6273,1.6267,1.6267,79700000.0
2008-07-16 06:27:00,1.6267,1.6269,1.6265,1.6268,118000000.0
2008-07-16 06:28:00,1.6268,1.627,1.6266,1.6266,44600000.0
2008-07-16 06:29:00,1.6266,1.6272,1.6266,1.6271,33900000.0
2008-07-16 06:30:00,1.627,1.6274,1.6268,1.6268,235800000.0
2008-07-16 06:31:00,1.6268,1.6271,1.6268,1.6269,222600000.0
2008-07-16 06:32:00,1.6269,1.627,1.6268,1.627,120900000.0
2008-07-16 06:33:00,1.627,1.627,1.6267,1.6268,106500000.0
2008-07-16 06:34:00,1.6269,1.6271,1.6268,1.6271,172500000.0
2008-07-16 06:35:00,1.6271,1.6271,1.6267,1.6269,159600000.0
2008-07-16 06:36:00,1.6269,1.6271,1.62645,1.6265,79700000.0
2008-07-16 06:37:00,1.6265,1.6268,1.6265,1.6267,51500000.0
2008-07-16 06:38:00,1.6267,1.6267,1.6265,1.6267,28600000.0
2008-07-16 06:39:00,1.6265,1.6267,1.6265,1.6265,3800000.0
2008-07-16 06:40:00,1.6266,1.6267,1.6264,1.6264,66500000.0
2008-07-16 06:41:00,1.6264,1.6264,1.6263,1.6263,75700000.0
2008-07-16 06:42:00,1.6264,1.6264,1.6263,1.6264,39700000.0
2008-07-16 06:43:00,1.6265,1.6266,1.6265,1.6266,70200000.0
2008-07-16 06:44:00,1.6266,1.62675,1.6265,1.62675,179800001.0
2008-07-16 06:45:00,1.62675,1.62675,1.6265,1.6266,246000001.0
2008-07-16 06:46:00,1.6266,1.6268,1.6266,1.6266,64900000.0
2008-07-16 06:47:00,1.6266,1.6271,1.6265,1.6268,134100000.0
2008-07-16 06:48:00,1.6267,1.6268,1.6266,1.6267,37000000.0
2008-07-16 06:49:00,1.6267,1.6268,1.6266,1.6266,63000000.0
2008-07-16 06:50:00,1.6268,1.6268,1.6266,1.6267,23400000.0
2008-07-16 06:51:00,1.6268,1.627,1.6267,1.6269,12000000.0
2008-07-16 06:52:00,1.6269,1.627,1.6267,1.6267,57000000.0
2008-07-16 06:53:00,1.6268,1.6268,1.6266,1.6267,20100000.0
2008-07-16 06:54:00,1.6266,1.6267,1.6266,1.6266,37600000.0
2008-07-16 06:55:00,1.6266,1.6267,1.6266,1.6266,11000000.0
2008-07-16 06:56:00,1.6266,1.6266,1.6264,1.6265,27600000.0
2008-07-16 06:57:00,1.6265,1.6266,1.6264,1.6265,23800000.0
2008-07-16 06:58:00,1.6266,1.6267,1.6263,1.6264,30700000.0
2008-07-16 06:59:00,1.6264,1.6264,1.6261,1.6263,43800000.0
2008-07-16 07:00:00,1.6263,1.6265,1.6262,1.6265,40500000.0
2008-07-16 07:01:00,1.6265,1.6269,1.6263,1.6264,154300000.0
2008-07-16 07:02:00,1.6264,1.6267,1.62635,1.6265,143000000.0
2008-07-16 07:03:00,1.6265,1.6266,1.6264,1.6266,27800000.0
2008-07-16 07:04:00,1.6266,1.627,1.62645,1.627,191900000.0
2008-07-16 07:05:00,1.627,1.627,1.6265,1.62655,122900000.0
2008-07-16 07:06:00,1.62655,1.627,1.62645,1.627,72800000.0
2008-07-16 07:07:00,1.627,1.6276,1.62665,1.6273,206400000.0
2008-07-16 07:08:00,1.6273,1.6277,1.6269,1.62695,351400000.0
2008-07-16 07:09:00,1.62695,1.6271,1.62685,1.6271,318600000.0
2008-07-16 07:10:00,1.6269,1.6272,1.6269,1.6272,43600000.0
2008-07-16 07:11:00,1.6272,1.6272,1.6269,1.6271,103100000.0
2008-07-16 07:12:00,1.627,1.6272,1.62685,1.6271,21000000.0
2008-07-16 07:13:00,1.6271,1.6278,1.627,1.6273,116700000.0
2008-07-16 07:14:00,1.6274,1.6276,1.6274,1.6275,55200000.0
2008-07-16 07:15:00,1.6275,1.6277,1.6274,1.6276,88800000.0
2008-07-16 07:16:00,1.6276,1.6278,1.6276,1.6276,49900000.0
2008-07-16 07:17:00,1.6277,1.6278,1.6274,1.6274,108300000.0
2008-07-16 07:18:00,1.6274,1.6276,1.6274,1.6275,99400000.0
2008-07-16 07:19:00,1.6274,1.6277,1.6274,1.6275,185200000.0
2008-07-16 07:20:00,1.6276,1.6279,1.6275,1.6279,114300000.0
2008-07-16 07:21:00,1.6279,1.6282,1.6273,1.6273,191100000.0
2008-07-16 07:22:00,1.6273,1.6277,1.62715,1.6275,221100000.0
2008-07-16 07:23:00,1.6275,1.6275,1.6269,1.6271,108800000.0
2008-07-16 07:24:00,1.6271,1.6281,1.627,1.6281,123600000.0
2008-07-16 07:25:00,1.6281,1.6281,1.6274,1.6279,230500000.0
2008-07-16 07:26:00,1.6279,1.6281,1.6278,1.6281,124100000.0
2008-07-16 07:27:00,1.6281,1.6293,1.6281,1.6288,323700000.0
2008-07-16 07:28:00,1.6289,1.629,1.6282,1.62825,504300000.0
2008-07-16 07:29:00,1.62825,1.6285,1.6278,1.6285,362200000.0
2008-07-16 07:30:00,1.6286,1.62895,1.62825,1.6288,559600000.0
2008-07-16 07:31:00,1.6288,1.6289,1.62805,1.62815,358700000.0
2008-07-16 07:32:00,1.62815,1.6284,1.6277,1.6279,310100000.0
2008-07-16 07:33:00,1.6279,1.628,1.6274,1.6275,357100000.0
2008-07-16 07:34:00,1.6275,1.6278,1.6273,1.6273,237300000.0
2008-07-16 07:35:00,1.6273,1.6276,1.6271,1.6275,159700000.0
2008-07-16 07:36:00,1.6274,1.62745,1.6267,1.6267,373500000.0
2008-07-16 07:37:00,1.6268,1.627,1.6265,1.6269,366200000.0
2008-07-16 07:38:00,1.62685,1.6271,1.6264,1.627,282200000.0
2008-07-16 07:39:00,1.6269,1.627,1.6264,1.6265,186400000.0
2008-07-16 07:40:00,1.6265,1.6271,1.6263,1.6269,166600000.0
2008-07-16 07:41:00,1.6269,1.6269,1.6268,1.6269,74600000.0
2008-07-16 07:42:00,1.6269,1.6271,1.6268,1.6268,76800000.0
2008-07-16 07:43:00,1.6268,1.6275,1.6268,1.6272,147900000.0
2008-07-16 07:44:00,1.6272,1.6273,1.627,1.627,101700000.0
2008-07-16 07:45:00,1.627,1.6276,1.627,1.6271,183200000.0
2008-07-16 07:46:00,1.6271,1.6271,1.6267,1.6268,64700000.0
2008-07-16 07:47:00,1.627,1.627,1.6267,1.6269,51400000.0
2008-07-16 07:48:00,1.6269,1.627,1.6265,1.6265,112000000.0
2008-07-16 07:49:00,1.6266,1.6269,1.6263,1.6265,119000000.0
2008-07-16 07:50:00,1.6265,1.6265,1.626,1.6262,109100000.0
2008-07-16 07:51:00,1.6262,1.6262,1.6257,1.626,60600000.0
2008-07-16 07:52:00,1.6261,1.6262,1.626,1.6262,128800000.0
2008-07-16 07:53:00,1.6262,1.6264,1.626,1.626,83000000.0
2008-07-16 07:54:00,1.626,1.62625,1.6253,1.6253,76500000.0
2008-07-16 07:55:00,1.6256,1.626,1.6255,1.626,136700000.0
2008-07-16 07:56:00,1.6258,1.6261,1.6255,1.6259,323600000.0
2008-07-16 07:57:00,1.6262,1.6263,1.6258,1.6258,236400000.0
2008-07-16 07:58:00,1.626,1.626,1.6252,1.6253,190100000.0
2008-07-16 07:59:00,1.6253,1.6258,1.6249,1.6256,315300000.0
2008-07-16 08:00:00,1.6256,1.6261,1.6252,1.6256,123400000.0
2008-07-16 08:01:00,1.6256,1.62615,1.6255,1.62615,166200000.0
2008-07-16 08:02:00,1.6262,1.6262,1.6251,1.6255,118800000.0
2008-07-16 08:03:00,1.6255,1.6255,1.625,1.6252,112300000.0
2008-07-16 08:04:00,1.6252,1.6257,1.6252,1.6252,199500000.0
2008-07-16 08:05:00,1.6252,1.6253,1.6249,1.6252,70100000.0
2008-07-16 08:06:00,1.6252,1.6252,1.6248,1.6251,144900000.0
2008-07-16 08:07:00,1.625,1.6257,1.625,1.6257,166800000.0
2008-07-16 08:08:00,1.6258,1.6264,1.6257,1.6263,175800000.0
2008-07-16 08:09:00,1.6263,1.6266,1.6261,1.6265,115600000.0
2008-07-16 08:10:00,1.6265,1.6266,1.6262,1.6262,73000000.0
2008-07-16 08:11:00,1.6262,1.6265,1.6262,1.6262,125600000.0
2008-07-16 08:12:00,1.6263,1.6271,1.6263,1.6268,79400000.0
2008-07-16 08:13:00,1.6269,1.627,1.6264,1.6266,173100000.0
2008-07-16 08:14:00,1.6265,1.6267,1.6264,1.6264,158200000.0
2008-07-16 08:15:00,1.6264,1.6269,1.6263,1.6264,292600000.0
2008-07-16 08:16:00,1.6264,1.6264,1.626,1.62625,214900000.0
2008-07-16 08:17:00,1.62625,1.62635,1.6261,1.6261,135500000.0
2008-07-16 08:18:00,1.6261,1.6265,1.6257,1.6263,561400000.0
2008-07-16 08:19:00,1.6263,1.6266,1.6261,1.6265,192600000.0
2008-07-16 08:20:00,1.6265,1.6269,1.62635,1.6265,206000000.0
2008-07-16 08:21:00,1.6265,1.6269,1.62635,1.62665,390100000.0
2008-07-16 08:22:00,1.6266,1.6269,1.6266,1.62685,277800000.0
2008-07-16 08:23:00,1.6268,1.6273,1.6268,1.6268,434100000.0
2008-07-16 08:24:00,1.6269,1.6273,1.6269,1.6273,216800000.0
2008-07-16 08:25:00,1.6273,1.6277,1.627,1.6271,174800000.0
2008-07-16 08:26:00,1.6272,1.6272,1.6267,1.627,249200000.0
2008-07-16 08:27:00,1.627,1.6274,1.6267,1.6274,71300000.0
2008-07-16 08:28:00,1.6274,1.6276,1.6273,1.6274,95300000.0
2008-07-16 08:29:00,1.6274,1.62745,1.6271,1.62745,109200000.0
2008-07-16 08:30:00,1.6275,1.6279,1.6273,1.6276,104500000.0
2008-07-16 08:31:00,1.6276,1.6277,1.6272,1.6274,110900000.0
2008-07-16 08:32:00,1.6274,1.628,1.6272,1.6278,151200000.0
2008-07-16 08:33:00,1.62795,1.6285,1.6276,1.6277,145600000.0
2008-07-16 08:34:00,1.6278,1.6282,1.62775,1.6278,138500000.0
2008-07-16 08:35:00,1.6278,1.6282,1.6274,1.6274,215600000.0
2008-07-16 08:36:00,1.6274,1.6286,1.6273,1.6283,242100000.0
2008-07-16 08:37:00,1.6283,1.6287,1.62815,1.6287,135900000.0
2008-07-16 08:38:00,1.6287,1.6291,1.6285,1.6286,156200000.0
2008-07-16 08:39:00,1.6286,1.6289,1.6284,1.6286,99400000.0
2008-07-16 08:40:00,1.6287,1.6287,1.6284,1.6285,90700000.0
2008-07-16 08:41:00,1.6285,1.6286,1.6281,1.6281,82500000.0
2008-07-16 08:42:00,1.6281,1.6286,1.628,1.6285,132200000.0
2008-07-16 08:43:00,1.6285,1.6287,1.6284,1.6287,96900000.0
2008-07-16 08:44:00,1.6287,1.6289,1.6282,1.6285,194500000.0
2008-07-16 08:45:00,1.6287,1.6293,1.6285,1.629,179700000.0
2008-07-16 08:46:00,1.62895,1.6293,1.6287,1.6287,115800000.0
2008-07-16 08:47:00,1.6287,1.6287,1.628,1.6282,210300000.0
2008-07-16 08:48:00,1.6282,1.6287,1.6281,1.6286,98200000.0
2008-07-16 08:49:00,1.6286,1.6287,1.628,1.6284,155200000.0
2008-07-16 08:50:00,1.6284,1.6287,1.6283,1.6286,183600000.0
2008-07-16 08:51:00,1.6286,1.6286,1.6281,1.6283,128600000.0
2008-07-16 08:52:00,1.6282,1.6287,1.6282,1.6286,99000000.0
2008-07-16 08:53:00,1.6285,1.6289,1.6282,1.6284,280900000.0
2008-07-16 08:54:00,1.6284,1.6284,1.6278,1.6279,135300000.0
2008-07-16 08:55:00,1.6279,1.6281,1.6276,1.6276,101500000.0
2008-07-16 08:56:00,1.6276,1.6277,1.6273,1.6275,143600000.0
2008-07-16 08:57:00,1.6275,1.6275,1.6271,1.6275,137600000.0
2008-07-16 08:58:00,1.6274,1.6278,1.6272,1.6274,247100000.0
2008-07-16 08:59:00,1.6274,1.6279,1.6272,1.6279,196200000.0
2008-07-16 09:00:00,1.6277,1.6279,1.6272,1.6274,155400000.0
2008-07-16 09:01:00,1.6274,1.6276,1.6266,1.6267,130500000.0
2008-07-16 09:02:00,1.6268,1.627,1.6267,1.6268,132700000.0
2008-07-16 09:03:00,1.6268,1.6272,1.6267,1.627,125900000.0
2008-07-16 09:04:00,1.627,1.6271,1.6262,1.627,105900000.0
2008-07-16 09:05:00,1.6269,1.6274,1.6269,1.6272,156700000.0
2008-07-16 09:06:00,1.6272,1.6277,1.6271,1.62755,94200000.0
2008-07-16 09:07:00,1.6276,1.62805,1.6274,1.62745,166400000.0
2008-07-16 09:08:00,1.6275,1.62775,1.6273,1.62765,141800000.0
2008-07-16 09:09:00,1.6277,1.62815,1.62765,1.62815,75800000.0
2008-07-16 09:10:00,1.62815,1.62825,1.62785,1.62795,129800000.0
2008-07-16 09:11:00,1.62795,1.6282,1.62755,1.62765,193400000.0
2008-07-16 09:12:00,1.62765,1.62775,1.6273,1.6275,244600000.0
2008-07-16 09:13:00,1.62745,1.6276,1.6273,1.62755,111400000.0
2008-07-16 09:14:00,1.6275,1.6278,1.62735,1.62775,125800000.0
2008-07-16 09:15:00,1.62775,1.62845,1.62775,1.62795,241500000.0
2008-07-16 09:16:00,1.62805,1.62875,1.62795,1.6287,156900000.0
2008-07-16 09:17:00,1.62875,1.62885,1.62825,1.6284,215200000.0
2008-07-16 09:18:00,1.62845,1.62865,1.62805,1.62835,179400000.0
2008-07-16 09:19:00,1.62835,1.62855,1.62815,1.6283,120000000.0
2008-07-16 09:20:00,1.6283,1.62875,1.6282,1.62855,162000000.0
2008-07-16 09:21:00,1.62855,1.62915,1.62845,1.6289,148300000.0
2008-07-16 09:22:00,1.629,1.62905,1.6282,1.6289,235600000.0
2008-07-16 09:23:00,1.6289,1.62945,1.6289,1.6292,165300000.0
2008-07-16 09:24:00,1.6292,1.6295,1.62865,1.6294,352900000.0
2008-07-16 09:25:00,1.6293,1.6295,1.62915,1.62915,124900000.0
2008-07-16 09:26:00,1.6293,1.6293,1.62895,1.629,55000000.0
2008-07-16 09:27:00,1.62895,1.62925,1.62895,1.62915,93800000.0
2008-07-16 09:28:00,1.62895,1.6291,1.62845,1.6285,132000000.0
2008-07-16 09:29:00,1.6285,1.6285,1.628,1.62835,116600000.0
2008-07-16 09:30:00,1.6283,1.62835,1.62795,1.6281,208100000.0
2008-07-16 09:31:00,1.628,1.6283,1.62795,1.6283,75000000.0
2008-07-16 09:32:00,1.62815,1.6283,1.6279,1.6282,175500000.0
2008-07-16 09:33:00,1.62805,1.6283,1.62795,1.62815,77500000.0
2008-07-16 09:34:00,1.62815,1.6283,1.628,1.62805,61100000.0
2008-07-16 09:35:00,1.62805,1.62825,1.62805,1.6281,29500000.0
2008-07-16 09:36:00,1.6282,1.62875,1.6281,1.6285,283900000.0
2008-07-16 09:37:00,1.6285,1.62955,1.6282,1.62955,270500000.0
2008-07-16 09:38:00,1.62945,1.6298,1.62905,1.62955,199300000.0
2008-07-16 09:39:00,1.62955,1.63015,1.6293,1.63005,163200000.0
2008-07-16 09:40:00,1.63005,1.6301,1.6297,1.62995,122700000.0
2008-07-16 09:41:00,1.62995,1.63045,1.62995,1.6302,120500000.0
2008-07-16 09:42:00,1.6303,1.6303,1.62985,1.62995,149700000.0
2008-07-16 09:43:00,1.63,1.63005,1.62965,1.6299,69500000.0
2008-07-16 09:44:00,1.6298,1.6301,1.6298,1.62995,85000000.0
2008-07-16 09:45:00,1.62985,1.6301,1.6298,1.6298,179800000.0
2008-07-16 09:46:00,1.6298,1.6302,1.62975,1.63015,152800000.0
2008-07-16 09:47:00,1.6302,1.63065,1.6301,1.63055,268600000.0
2008-07-16 09:48:00,1.63055,1.63055,1.63,1.63015,81500000.0
2008-07-16 09:49:00,1.63015,1.63025,1.6295,1.62955,132000000.0
2008-07-16 09:50:00,1.62965,1.62995,1.62955,1.6297,98700000.0
2008-07-16 09:51:00,1.62975,1.62985,1.6296,1.6298,71800000.0
2008-07-16 09:52:00,1.62965,1.63,1.6296,1.62995,85300000.0
2008-07-16 09:53:00,1.62995,1.63005,1.6296,1.6296,93700000.0
2008-07-16 09:54:00,1.62975,1.62975,1.62905,1.6294,152300000.0
2008-07-16 09:55:00,1.6293,1.62945,1.62915,1.62925,148800000.0
2008-07-16 09:56:00,1.62925,1.62975,1.62925,1.6295,63200000.0
2008-07-16 09:57:00,1.6295,1.62975,1.62945,1.62965,52000000.0
2008-07-16 09:58:00,1.62965,1.62965,1.62915,1.62915,64300000.0
2008-07-16 09:59:00,1.62915,1.62915,1.6285,1.6287,159400000.0
2008-07-16 10:00:00,1.6287,1.62895,1.62825,1.62855,120300000.0
2008-07-16 10:01:00,1.62855,1.62885,1.62805,1.62865,203500000.0
2008-07-16 10:02:00,1.62865,1.62905,1.62855,1.62895,124300000.0
2008-07-16 10:03:00,1.62895,1.62905,1.62875,1.62905,69300000.0
2008-07-16 10:04:00,1.62895,1.62925,1.62885,1.62895,77700000.0
2008-07-16 10:05:00,1.62895,1.62905,1.62885,1.62895,33400000.0
2008-07-16 10:06:00,1.62895,1.62905,1.62875,1.62875,44900000.0
2008-07-16 10:07:00,1.62875,1.62895,1.6284,1.6284,115300000.0
2008-07-16 10:08:00,1.6284,1.62855,1.62835,1.6285,179000000.0
2008-07-16 10:09:00,1.62845,1.6286,1.62835,1.62845,109600000.0
2008-07-16 10:10:00,1.62845,1.6286,1.62775,1.6285,320500000.0
2008-07-16 10:11:00,1.6285,1.6285,1.6279,1.6279,302600000.0
2008-07-16 10:12:00,1.62795,1.6285,1.6279,1.6284,147100000.0
2008-07-16 10:13:00,1.6285,1.6288,1.6284,1.62875,93000000.0
2008-07-16 10:14:00,1.62875,1.6292,1.6287,1.62905,69700000.0
2008-07-16 10:15:00,1.62905,1.6293,1.62895,1.62915,198000000.0
2008-07-16 10:16:00,1.62915,1.62925,1.629,1.6291,105200000.0
2008-07-16 10:17:00,1.6291,1.6292,1.6289,1.62895,87400000.0
2008-07-16 10:18:00,1.62895,1.6291,1.6288,1.629,88000000.0
2008-07-16 10:19:00,1.6289,1.6292,1.6289,1.62915,32800000.0
2008-07-16 10:20:00,1.62905,1.6292,1.62895,1.6292,58100000.0
2008-07-16 10:21:00,1.6292,1.6294,1.6288,1.6294,88800000.0
2008-07-16 10:22:00,1.6294,1.62955,1.6292,1.62955,66000000.0
2008-07-16 10:23:00,1.62965,1.62965,1.62895,1.62915,128300000.0
2008-07-16 10:24:00,1.6291,1.62955,1.62885,1.62885,156700000.0
2008-07-16 10:25:00,1.62885,1.629,1.6277,1.62815,106300000.0
2008-07-16 10:26:00,1.62805,1.62835,1.628,1.62825,51900000.0
2008-07-16 10:27:00,1.62825,1.6284,1.62765,1.6284,186900000.0
2008-07-16 10:28:00,1.62835,1.6285,1.62725,1.62735,116200000.0
2008-07-16 10:29:00,1.62735,1.62775,1.62735,1.62735,108800000.0
2008-07-16 10:30:00,1.6273,1.62785,1.62705,1.6272,206500000.0
2008-07-16 10:31:00,1.6272,1.62755,1.627,1.62735,196600000.0
2008-07-16 10:32:00,1.6275,1.62775,1.6272,1.62745,140300000.0
2008-07-16 10:33:00,1.62745,1.62745,1.62635,1.62655,133500000.0
2008-07-16 10:34:00,1.62665,1.62705,1.6264,1.62705,100500000.0
2008-07-16 10:35:00,1.62705,1.62725,1.62665,1.62705,188400000.0
2008-07-16 10:36:00,1.62705,1.62745,1.62695,1.6273,112100000.0
2008-07-16 10:37:00,1.6273,1.6273,1.62695,1.62715,79400000.0
2008-07-16 10:38:00,1.62725,1.62725,1.62685,1.627,81900000.0
2008-07-16 10:39:00,1.6272,1.62745,1.6272,1.62745,82500000.0
2008-07-16 10:40:00,1.6275,1.62795,1.6273,1.6279,116400000.0
2008-07-16 10:41:00,1.62785,1.62805,1.6276,1.62775,115800000.0
2008-07-16 10:42:00,1.6279,1.6281,1.6277,1.62795,239200000.0
2008-07-16 10:43:00,1.62795,1.62815,1.62755,1.6281,284900000.0
2008-07-16 10:44:00,1.62805,1.6284,1.62805,1.62835,207700000.0
2008-07-16 10:45:00,1.62835,1.62855,1.6282,1.62835,200600000.0
2008-07-16 10:46:00,1.6283,1.6287,1.62815,1.62865,283900000.0
2008-07-16 10:47:00,1.6287,1.62885,1.62845,1.62875,368600000.0
2008-07-16 10:48:00,1.6288,1.6289,1.62845,1.6286,329800000.0
2008-07-16 10:49:00,1.6286,1.62875,1.62855,1.62865,270400000.0
2008-07-16 10:50:00,1.62865,1.62905,1.62845,1.6289,208200000.0
2008-07-16 10:51:00,1.62895,1.62905,1.6286,1.62865,161300000.0
2008-07-16 10:52:00,1.62865,1.6287,1.6285,1.62855,213100000.0
2008-07-16 10:53:00,1.6286,1.62875,1.6285,1.6286,102600000.0
2008-07-16 10:54:00,1.62855,1.62865,1.6285,1.6286,149800000.0
2008-07-16 10:55:00,1.6286,1.62885,1.62835,1.62835,386600000.0
2008-07-16 10:56:00,1.6284,1.6287,1.62815,1.6284,422000000.0
2008-07-16 10:57:00,1.6284,1.6289,1.62825,1.62885,338400000.0
2008-07-16 10:58:00,1.6289,1.6289,1.62855,1.6286,158000000.0
2008-07-16 10:59:00,1.6286,1.6289,1.62825,1.62825,266400000.0
2008-07-16 11:00:00,1.62825,1.62855,1.62805,1.6284,280500000.0
2008-07-16 11:01:00,1.62825,1.62855,1.6282,1.6284,364000000.0
2008-07-16 11:02:00,1.6284,1.6284,1.6281,1.62825,165200000.0
2008-07-16 11:03:00,1.62825,1.62855,1.62825,1.6284,209700000.0
2008-07-16 11:04:00,1.62855,1.62865,1.6283,1.6286,283400000.0
2008-07-16 11:05:00,1.62865,1.6289,1.6286,1.6287,160300000.0
2008-07-16 11:06:00,1.6287,1.6293,1.6287,1.62925,352200000.0
2008-07-16 11:07:00,1.62905,1.62955,1.62895,1.62905,279800000.0
2008-07-16 11:08:00,1.62905,1.6291,1.62885,1.62885,193200000.0
2008-07-16 11:09:00,1.6289,1.62915,1.62885,1.6289,240100000.0
2008-07-16 11:10:00,1.62885,1.62905,1.62865,1.62865,230200000.0
2008-07-16 11:11:00,1.62865,1.62865,1.62815,1.6283,339400000.0
2008-07-16 11:12:00,1.6283,1.6289,1.62815,1.62865,233900000.0
2008-07-16 11:13:00,1.62865,1.6287,1.62835,1.62855,202100000.0
2008-07-16 11:14:00,1.6286,1.6293,1.62845,1.6293,390600000.0
2008-07-16 11:15:00,1.6293,1.6293,1.62885,1.6291,306800000.0
2008-07-16 11:16:00,1.62905,1.6292,1.62885,1.6292,282200000.0
2008-07-16 11:17:00,1.6292,1.6295,1.62915,1.6295,191900000.0
2008-07-16 11:18:00,1.62945,1.62955,1.62915,1.62925,204500000.0
2008-07-16 11:19:00,1.62925,1.62945,1.62925,1.62935,110900000.0
2008-07-16 11:20:00,1.6292,1.62985,1.62915,1.62915,294600000.0
2008-07-16 11:21:00,1.6292,1.62935,1.6291,1.62935,157800000.0
2008-07-16 11:22:00,1.62935,1.62955,1.62905,1.62955,170800000.0
2008-07-16 11:23:00,1.6295,1.6295,1.62915,1.62915,75600000.0
2008-07-16 11:24:00,1.62915,1.62945,1.6289,1.6291,214400000.0
2008-07-16 11:25:00,1.62905,1.62925,1.62875,1.62875,274200000.0
2008-07-16 11:26:00,1.62885,1.6292,1.6287,1.6287,202200000.0
2008-07-16 11:27:00,1.6287,1.629,1.6287,1.62895,229600000.0
2008-07-16 11:28:00,1.6289,1.62895,1.62875,1.62895,172700000.0
2008-07-16 11:29:00,1.62895,1.62895,1.62865,1.62865,124600000.0
2008-07-16 11:30:00,1.6286,1.629,1.62855,1.6287,270000000.0
2008-07-16 11:31:00,1.62865,1.62875,1.6283,1.62855,206300000.0
2008-07-16 11:32:00,1.6285,1.62885,1.6285,1.62865,269700000.0
2008-07-16 11:33:00,1.62865,1.62895,1.6286,1.6288,219800000.0
2008-07-16 11:34:00,1.6288,1.629,1.6288,1.62895,81900000.0
2008-07-16 11:35:00,1.62905,1.6297,1.62905,1.62955,279600000.0
2008-07-16 11:36:00,1.62955,1.6302,1.62945,1.62965,483800000.0
2008-07-16 11:37:00,1.62965,1.63025,1.62955,1.63,342900000.0
2008-07-16 11:38:00,1.6299,1.63005,1.6296,1.62985,202100000.0
2008-07-16 11:39:00,1.62985,1.63,1.62965,1.6299,166700000.0
2008-07-16 11:40:00,1.6299,1.63,1.62955,1.62965,207700000.0
2008-07-16 11:41:00,1.6297,1.63005,1.62965,1.63005,100400000.0
2008-07-16 11:42:00,1.63005,1.63005,1.62965,1.62995,173000000.0
2008-07-16 11:43:00,1.62995,1.6301,1.62995,1.6301,193200000.0
2008-07-16 11:44:00,1.6301,1.6301,1.62975,1.63,174100000.0
2008-07-16 11:45:00,1.63,1.63,1.62975,1.62975,110300000.0
2008-07-16 11:46:00,1.62985,1.62995,1.6298,1.62985,77100000.0
2008-07-16 11:47:00,1.62985,1.63005,1.62985,1.63005,128800000.0
2008-07-16 11:48:00,1.63,1.6302,1.63,1.6302,148700000.0
2008-07-16 11:49:00,1.6302,1.63035,1.63,1.63,119300000.0
2008-07-16 11:50:00,1.63005,1.63005,1.62985,1.62995,166200000.0
2008-07-16 11:51:00,1.62985,1.63,1.62885,1.6289,579000000.0
2008-07-16 11:52:00,1.6289,1.6292,1.6288,1.62915,190600000.0
2008-07-16 11:53:00,1.6292,1.6292,1.6288,1.6289,274300000.0
2008-07-16 11:54:00,1.6289,1.6289,1.6288,1.6288,103700000.0
2008-07-16 11:55:00,1.62885,1.62925,1.62885,1.6289,198100000.0
2008-07-16 11:56:00,1.62895,1.6292,1.62885,1.62915,162900000.0
2008-07-16 11:57:00,1.6292,1.6292,1.6288,1.6288,157400000.0
2008-07-16 11:58:00,1.6288,1.62895,1.6288,1.62885,44300000.0
2008-07-16 11:59:00,1.62885,1.62905,1.6288,1.6288,166400000.0
2008-07-16 12:00:00,1.6288,1.629,1.6288,1.62895,116100000.0
2008-07-16 12:01:00,1.62895,1.6292,1.6289,1.6292,180000000.0
2008-07-16 12:02:00,1.62925,1.62935,1.62905,1.62905,149200000.0
2008-07-16 12:03:00,1.6291,1.62915,1.6288,1.62905,67600000.0
2008-07-16 12:04:00,1.62905,1.62935,1.62895,1.62925,103600000.0
2008-07-16 12:05:00,1.62925,1.62945,1.62915,1.62935,180600000.0
2008-07-16 12:06:00,1.62925,1.6294,1.6288,1.6289,366400000.0
2008-07-16 12:07:00,1.62885,1.6289,1.62845,1.62845,154900000.0
2008-07-16 12:08:00,1.62845,1.62895,1.62835,1.62875,186000000.0
2008-07-16 12:09:00,1.62865,1.629,1.62865,1.62865,268300000.0
2008-07-16 12:10:00,1.6287,1.6288,1.62825,1.62845,283700000.0
2008-07-16 12:11:00,1.62845,1.6291,1.62845,1.6288,336700000.0
2008-07-16 12:12:00,1.6288,1.6289,1.6285,1.62885,284800000.0
2008-07-16 12:13:00,1.6289,1.62915,1.6288,1.6289,265900000.0
2008-07-16 12:14:00,1.62895,1.62895,1.6285,1.62875,191800000.0
2008-07-16 12:15:00,1.62875,1.6293,1.62875,1.62875,470600000.0
2008-07-16 12:16:00,1.6287,1.629,1.6286,1.6287,312300000.0
2008-07-16 12:17:00,1.6287,1.6292,1.6287,1.6289,455400000.0
2008-07-16 12:18:00,1.6289,1.62915,1.6286,1.62895,535300000.0
2008-07-16 12:19:00,1.62895,1.6292,1.62875,1.62895,379100000.0
2008-07-16 12:20:00,1.62895,1.62915,1.62865,1.62915,310100000.0
2008-07-16 12:21:00,1.62915,1.62915,1.62865,1.6287,325100000.0
2008-07-16 12:22:00,1.6287,1.62905,1.62815,1.62815,342400000.0
2008-07-16 12:23:00,1.62815,1.6284,1.6277,1.6281,361400000.0
2008-07-16 12:24:00,1.6282,1.6282,1.6278,1.628,278600000.0
2008-07-16 12:25:00,1.628,1.6283,1.62795,1.62805,382900000.0
2008-07-16 12:26:00,1.62805,1.62805,1.627,1.6271,355900000.0
2008-07-16 12:27:00,1.62715,1.6272,1.62645,1.62675,267400000.0
2008-07-16 12:28:00,1.6267,1.62685,1.6263,1.62635,339000000.0
2008-07-16 12:29:00,1.62635,1.6271,1.62635,1.62705,308800000.0
2008-07-16 12:30:00,1.6271,1.62725,1.62685,1.6269,181200000.0
2008-07-16 12:31:00,1.6269,1.6271,1.62685,1.6269,181000000.0
2008-07-16 12:32:00,1.62695,1.6273,1.6267,1.6268,313700000.0
2008-07-16 12:33:00,1.6268,1.62685,1.6264,1.62665,249900000.0
2008-07-16 12:34:00,1.62655,1.6269,1.62655,1.6269,146600000.0
2008-07-16 12:35:00,1.62685,1.62705,1.6268,1.62705,226400000.0
2008-07-16 12:36:00,1.62705,1.6274,1.62655,1.6273,282800000.0
2008-07-16 12:37:00,1.6271,1.62735,1.62705,1.62725,182000000.0
2008-07-16 12:38:00,1.62725,1.628,1.62725,1.6274,275900000.0
2008-07-16 12:39:00,1.62735,1.6277,1.62735,1.6276,185100000.0
2008-07-16 12:40:00,1.6276,1.6276,1.62715,1.6272,181600000.0
2008-07-16 12:41:00,1.6273,1.6275,1.62705,1.6275,127400000.0
2008-07-16 12:42:00,1.6275,1.6279,1.62745,1.62765,121600000.0
2008-07-16 12:43:00,1.6276,1.6279,1.62755,1.6276,128300000.0
2008-07-16 12:44:00,1.62765,1.6278,1.6276,1.6277,101700000.0
2008-07-16 12:45:00,1.6277,1.6279,1.6276,1.6277,124400000.0
2008-07-16 12:46:00,1.62765,1.62765,1.62735,1.62735,113800000.0
2008-07-16 12:47:00,1.62735,1.62735,1.62685,1.62685,109400000.0
2008-07-16 12:48:00,1.62685,1.62725,1.62675,1.62725,111800000.0
2008-07-16 12:49:00,1.62725,1.62725,1.62695,1.62705,211800000.0
2008-07-16 12:50:00,1.627,1.6276,1.62695,1.62745,200900000.0
2008-07-16 12:51:00,1.6275,1.6275,1.62735,1.62745,220500000.0
2008-07-16 12:52:00,1.62745,1.62755,1.62735,1.62755,76800000.0
2008-07-16 12:53:00,1.62755,1.62835,1.62755,1.62815,162400000.0
2008-07-16 12:54:00,1.62815,1.6283,1.62795,1.6281,155800000.0
2008-07-16 12:55:00,1.6281,1.6283,1.62795,1.62805,240100000.0
2008-07-16 12:56:00,1.62805,1.6282,1.62805,1.62815,147400000.0
2008-07-16 12:57:00,1.62815,1.62855,1.62815,1.62855,215500000.0
2008-07-16 12:58:00,1.62855,1.6288,1.62855,1.6287,239400000.0
2008-07-16 12:59:00,1.62865,1.629,1.62865,1.62885,163700000.0
2008-07-16 13:00:00,1.62885,1.62885,1.6285,1.6288,295400000.0
2008-07-16 13:01:00,1.6288,1.62895,1.6286,1.6286,196000000.0
2008-07-16 13:02:00,1.6286,1.6287,1.6285,1.6285,175400000.0
2008-07-16 13:03:00,1.6286,1.6286,1.6283,1.62835,196700000.0
2008-07-16 13:04:00,1.6283,1.6285,1.6282,1.6284,192300000.0
2008-07-16 13:05:00,1.6284,1.6284,1.62815,1.6283,90100000.0
2008-07-16 13:06:00,1.62825,1.6284,1.62815,1.62825,93900000.0
2008-07-16 13:07:00,1.6282,1.6284,1.62815,1.62825,233400000.0
2008-07-16 13:08:00,1.62825,1.6284,1.62815,1.62815,39600000.0
2008-07-16 13:09:00,1.62815,1.62825,1.62815,1.6282,141300000.0
2008-07-16 13:10:00,1.6282,1.62845,1.6282,1.6284,170700000.0
2008-07-16 13:11:00,1.6284,1.62845,1.62825,1.62825,173400000.0
2008-07-16 13:12:00,1.6283,1.6283,1.62805,1.62805,73400000.0
2008-07-16 13:13:00,1.6281,1.6283,1.62785,1.6282,160800000.0
2008-07-16 13:14:00,1.62825,1.6284,1.62825,1.6283,209500000.0
2008-07-16 13:15:00,1.6283,1.62835,1.62805,1.62805,149400000.0
2008-07-16 13:16:00,1.62805,1.6285,1.628,1.6285,144600000.0
2008-07-16 13:17:00,1.62845,1.62895,1.628,1.62825,318300000.0
2008-07-16 13:18:00,1.6283,1.6283,1.62795,1.62815,195900000.0
2008-07-16 13:19:00,1.62815,1.62865,1.62805,1.62855,301400000.0
2008-07-16 13:20:00,1.62855,1.62855,1.6275,1.6276,233800000.0
2008-07-16 13:21:00,1.62755,1.6276,1.6274,1.6275,251800000.0
2008-07-16 13:22:00,1.62755,1.62755,1.62735,1.62745,175800000.0
2008-07-16 13:23:00,1.62745,1.628,1.62735,1.6276,361600000.0
2008-07-16 13:24:00,1.62765,1.62765,1.6274,1.62745,304300000.0
2008-07-16 13:25:00,1.62785,1.62795,1.6274,1.6277,156900000.0
2008-07-16 13:26:00,1.6277,1.6281,1.62735,1.6277,134800000.0
2008-07-16 13:27:00,1.6277,1.6277,1.62705,1.62705,516000000.0
2008-07-16 13:28:00,1.62695,1.6274,1.6268,1.62735,288600000.0
2008-07-16 13:29:00,1.62725,1.62745,1.62685,1.6269,508500000.0
2008-07-16 13:30:00,1.6269,1.62735,1.62665,1.62725,377200000.0
2008-07-16 13:31:00,1.62725,1.62805,1.62715,1.62805,321400000.0
2008-07-16 13:32:00,1.62805,1.6281,1.6277,1.62785,298600000.0
2008-07-16 13:33:00,1.6278,1.62815,1.6278,1.62815,281200000.0
2008-07-16 13:34:00,1.62795,1.62835,1.6278,1.62835,158000000.0
2008-07-16 13:35:00,1.62835,1.62835,1.628,1.62805,207500000.0
2008-07-16 13:36:00,1.62805,1.6281,1.62795,1.62795,102600000.0
2008-07-16 13:37:00,1.62805,1.62805,1.62735,1.6276,308500000.0
2008-07-16 13:38:00,1.6276,1.62775,1.62725,1.62775,365100000.0
2008-07-16 13:39:00,1.6277,1.62795,1.6277,1.6279,165600000.0
2008-07-16 13:40:00,1.62795,1.62825,1.6278,1.62795,522900000.0
2008-07-16 13:41:00,1.62795,1.6283,1.62785,1.62815,257200000.0
2008-07-16 13:42:00,1.62815,1.6283,1.62805,1.62825,176700000.0
2008-07-16 13:43:00,1.62825,1.6284,1.62805,1.6284,125800000.0
2008-07-16 13:44:00,1.62845,1.6288,1.62845,1.6288,214500000.0
2008-07-16 13:45:00,1.62885,1.6292,1.6287,1.629,385000000.0
2008-07-16 13:46:00,1.62905,1.6291,1.6287,1.62905,192900000.0
2008-07-16 13:47:00,1.62905,1.6293,1.62905,1.62905,135100000.0
2008-07-16 13:48:00,1.62905,1.62925,1.62895,1.62905,368400000.0
2008-07-16 13:49:00,1.62915,1.62955,1.62905,1.62925,278500000.0
2008-07-16 13:50:00,1.62925,1.6295,1.6289,1.6289,254300000.0
2008-07-16 13:51:00,1.6289,1.6292,1.62845,1.6285,143000000.0
2008-07-16 13:52:00,1.6285,1.6286,1.62825,1.62845,236800000.0
2008-07-16 13:53:00,1.62845,1.6288,1.62835,1.62855,225400000.0
2008-07-16 13:54:00,1.6285,1.629,1.6285,1.629,359400000.0
2008-07-16 13:55:00,1.629,1.62905,1.62865,1.629,164200000.0
2008-07-16 13:56:00,1.6291,1.6291,1.62865,1.62875,179700000.0
2008-07-16 13:57:00,1.62875,1.629,1.62875,1.62895,135200000.0
2008-07-16 13:58:00,1.62895,1.62895,1.6284,1.62855,269000000.0
2008-07-16 13:59:00,1.62855,1.6287,1.6284,1.6287,231400000.0
2008-07-16 14:00:00,1.6288,1.6288,1.6279,1.6281,377200000.0
2008-07-16 14:01:00,1.628,1.62825,1.6279,1.62795,264400000.0
2008-07-16 14:02:00,1.6278,1.62825,1.62735,1.62735,411700000.0
2008-07-16 14:03:00,1.6274,1.62785,1.62705,1.62735,512300000.0
2008-07-16 14:04:00,1.6274,1.62785,1.6273,1.6276,422800000.0
2008-07-16 14:05:00,1.6276,1.6281,1.62755,1.62765,360400000.0
2008-07-16 14:06:00,1.62775,1.62785,1.62715,1.6273,336700000.0
2008-07-16 14:07:00,1.62745,1.62795,1.62725,1.62785,180200000.0
2008-07-16 14:08:00,1.62785,1.62785,1.6273,1.62745,337300000.0
2008-07-16 14:09:00,1.62745,1.62775,1.6271,1.6276,347100000.0
2008-07-16 14:10:00,1.62755,1.62755,1.62705,1.6273,458000000.0
2008-07-16 14:11:00,1.62725,1.62755,1.62695,1.6273,338800000.0
2008-07-16 14:12:00,1.6274,1.62745,1.627,1.6271,347900000.0
2008-07-16 14:13:00,1.62715,1.62715,1.62665,1.6268,226500000.0
2008-07-16 14:14:00,1.6268,1.627,1.62645,1.62675,252100000.0
2008-07-16 14:15:00,1.62675,1.62685,1.62635,1.62635,402100000.0
2008-07-16 14:16:00,1.62635,1.6269,1.62625,1.6269,367500000.0
2008-07-16 14:17:00,1.62695,1.627,1.62655,1.6267,443900000.0
2008-07-16 14:18:00,1.6267,1.62725,1.62645,1.62705,390600000.0
2008-07-16 14:19:00,1.62705,1.6274,1.62695,1.6271,290300000.0
2008-07-16 14:20:00,1.62705,1.6273,1.62695,1.6273,396000000.0
2008-07-16 14:21:00,1.62745,1.6278,1.6273,1.62775,426100000.0
2008-07-16 14:22:00,1.6277,1.6283,1.62765,1.62805,470500000.0
2008-07-16 14:23:00,1.62805,1.62815,1.62775,1.62805,294300000.0
2008-07-16 14:24:00,1.6281,1.6282,1.6279,1.6282,256900000.0
2008-07-16 14:25:00,1.62825,1.62835,1.62805,1.6281,195500000.0
2008-07-16 14:26:00,1.628,1.6281,1.62775,1.62775,360200000.0
2008-07-16 14:27:00,1.62775,1.628,1.62745,1.62745,339900000.0
2008-07-16 14:28:00,1.62745,1.6276,1.6273,1.6276,151100000.0
2008-07-16 14:29:00,1.6276,1.6276,1.6261,1.6262,142600000.0
2008-07-16 14:30:00,1.6254,1.6275,1.6254,1.6275,287800000.0
2008-07-16 14:31:00,1.6276,1.62795,1.62665,1.62775,292000000.0
2008-07-16 14:32:00,1.62785,1.62865,1.6277,1.62855,241000000.0
2008-07-16 14:33:00,1.6285,1.6286,1.62765,1.62765,245200000.0
2008-07-16 14:34:00,1.62765,1.62815,1.62715,1.6275,222100000.0
2008-07-16 14:35:00,1.6274,1.6276,1.62695,1.62695,294000000.0
2008-07-16 14:36:00,1.62695,1.6272,1.62665,1.6267,297800000.0
2008-07-16 14:37:00,1.6268,1.6273,1.62665,1.6269,378500000.0
2008-07-16 14:38:00,1.627,1.6272,1.6266,1.6272,331400000.0
2008-07-16 14:39:00,1.6272,1.6276,1.6269,1.6271,568500000.0
2008-07-16 14:40:00,1.62715,1.62745,1.6269,1.62735,570000000.0
2008-07-16 14:41:00,1.62735,1.6275,1.6271,1.62735,571800000.0
2008-07-16 14:42:00,1.6274,1.6276,1.62715,1.62735,466300000.0
2008-07-16 14:43:00,1.62735,1.6277,1.6273,1.6276,456700000.0
2008-07-16 14:44:00,1.62765,1.62765,1.6272,1.62745,494100000.0
2008-07-16 14:45:00,1.62745,1.6277,1.62725,1.6275,579300000.0
2008-07-16 14:46:00,1.6275,1.6275,1.62695,1.62725,378200000.0
2008-07-16 14:47:00,1.62725,1.6274,1.627,1.6271,317900000.0
2008-07-16 14:48:00,1.62705,1.62795,1.6268,1.62785,430800000.0
2008-07-16 14:49:00,1.6278,1.6283,1.6276,1.62795,610900000.0
2008-07-16 14:50:00,1.62795,1.62805,1.6278,1.6279,379200000.0
2008-07-16 14:51:00,1.628,1.6283,1.62785,1.6279,437200000.0
2008-07-16 14:52:00,1.62795,1.62805,1.6276,1.6277,300500000.0
2008-07-16 14:53:00,1.6277,1.6281,1.6277,1.62775,393800000.0
2008-07-16 14:54:00,1.6277,1.62795,1.62765,1.6278,278300000.0
2008-07-16 14:55:00,1.6278,1.62785,1.62715,1.62745,407300000.0
2008-07-16 14:56:00,1.62745,1.62775,1.6273,1.62765,347100000.0
2008-07-16 14:57:00,1.62765,1.6278,1.62755,1.6276,161700000.0
2008-07-16 14:58:00,1.62765,1.6278,1.62745,1.62765,470000000.0
2008-07-16 14:59:00,1.6276,1.6277,1.6272,1.6273,188600000.0
2008-07-16 15:00:00,1.6272,1.62765,1.6271,1.6273,364200000.0
2008-07-16 15:01:00,1.62735,1.6276,1.6268,1.62745,661300000.0
2008-07-16 15:02:00,1.62745,1.6279,1.6273,1.62735,598100000.0
2008-07-16 15:03:00,1.62735,1.62775,1.62725,1.62765,518400000.0
2008-07-16 15:04:00,1.62765,1.62775,1.6267,1.6269,567500000.0
2008-07-16 15:05:00,1.62685,1.627,1.62645,1.6265,333700000.0
2008-07-16 15:06:00,1.62655,1.62675,1.62645,1.62665,169700000.0
2008-07-16 15:07:00,1.62665,1.62685,1.62655,1.6267,243500000.0
2008-07-16 15:08:00,1.6267,1.6267,1.62605,1.6262,269600000.0
2008-07-16 15:09:00,1.62625,1.62625,1.62605,1.62605,364500000.0
2008-07-16 15:10:00,1.6261,1.62635,1.62595,1.62635,201400000.0
2008-07-16 15:11:00,1.62625,1.6263,1.62605,1.6262,204000000.0
2008-07-16 15:12:00,1.6262,1.6265,1.6261,1.6264,193900000.0
2008-07-16 15:13:00,1.6264,1.6267,1.62635,1.6266,277000000.0
2008-07-16 15:14:00,1.6266,1.6267,1.6262,1.6262,233900000.0
2008-07-16 15:15:00,1.6262,1.6263,1.62555,1.62595,418600000.0
2008-07-16 15:16:00,1.62595,1.62635,1.62585,1.62635,358000000.0
2008-07-16 15:17:00,1.62635,1.62665,1.62625,1.62665,200600000.0
2008-07-16 15:18:00,1.62665,1.62665,1.62575,1.62575,448500000.0
2008-07-16 15:19:00,1.62565,1.6261,1.62565,1.62605,410700000.0
2008-07-16 15:20:00,1.62605,1.62615,1.6256,1.6256,313600000.0
2008-07-16 15:21:00,1.62555,1.6259,1.62545,1.62545,295300000.0
2008-07-16 15:22:00,1.6255,1.62595,1.62545,1.6258,340800000.0
2008-07-16 15:23:00,1.6258,1.6258,1.62555,1.6257,190300000.0
2008-07-16 15:24:00,1.62565,1.62575,1.625,1.6251,209300000.0
2008-07-16 15:25:00,1.6251,1.6254,1.62435,1.62445,294100000.0
2008-07-16 15:26:00,1.6245,1.6245,1.62415,1.62445,466800000.0
2008-07-16 15:27:00,1.6244,1.62485,1.6244,1.62465,529100000.0
2008-07-16 15:28:00,1.62465,1.6248,1.62405,1.6241,490000000.0
2008-07-16 15:29:00,1.62405,1.62465,1.62405,1.62455,596500000.0
2008-07-16 15:30:00,1.62455,1.62465,1.62375,1.6238,745600000.0
2008-07-16 15:31:00,1.62375,1.62425,1.6236,1.6236,601500000.0
2008-07-16 15:32:00,1.62365,1.62415,1.62355,1.624,522900000.0
2008-07-16 15:33:00,1.62405,1.6244,1.62385,1.62415,554800000.0
2008-07-16 15:34:00,1.6241,1.62425,1.62355,1.62365,368900000.0
2008-07-16 15:35:00,1.62375,1.62415,1.62375,1.62415,96200000.0
2008-07-16 15:36:00,1.62415,1.62445,1.62395,1.6244,462700000.0
2008-07-16 15:37:00,1.6244,1.62445,1.624,1.62445,204600000.0
2008-07-16 15:38:00,1.62445,1.62465,1.62425,1.62445,495500000.0
2008-07-16 15:39:00,1.62455,1.6248,1.62435,1.62455,473067500.0
2008-07-16 15:40:00,1.6244,1.625,1.6242,1.6248,288700000.0
2008-07-16 15:41:00,1.62485,1.6251,1.62455,1.6249,307900000.0
2008-07-16 15:42:00,1.62495,1.6255,1.62485,1.62495,468800000.0
2008-07-16 15:43:00,1.6249,1.625,1.62465,1.6248,315000000.0
2008-07-16 15:44:00,1.6248,1.625,1.62465,1.62485,394800000.0
2008-07-16 15:45:00,1.6249,1.6252,1.62465,1.6251,535000000.0
2008-07-16 15:46:00,1.62515,1.62575,1.62505,1.6256,453000000.0
2008-07-16 15:47:00,1.62545,1.62595,1.6254,1.62595,534600000.0
2008-07-16 15:48:00,1.6258,1.62645,1.6257,1.6261,643400000.0
2008-07-16 15:49:00,1.6259,1.62645,1.6258,1.62635,476000000.0
2008-07-16 15:50:00,1.62635,1.62645,1.62595,1.62605,536600000.0
2008-07-16 15:51:00,1.62605,1.62625,1.6257,1.62585,262100000.0
2008-07-16 15:52:00,1.62585,1.62585,1.62555,1.6256,203000000.0
2008-07-16 15:53:00,1.6254,1.62565,1.62515,1.62535,390400000.0
2008-07-16 15:54:00,1.62545,1.62565,1.6254,1.62555,389300000.0
2008-07-16 15:55:00,1.6255,1.6257,1.62535,1.62545,321600000.0
2008-07-16 15:56:00,1.6255,1.6261,1.6255,1.6258,280400000.0
2008-07-16 15:57:00,1.6258,1.62585,1.62555,1.62565,313200000.0
2008-07-16 15:58:00,1.62565,1.62585,1.62515,1.6253,248900000.0
2008-07-16 15:59:00,1.6253,1.62585,1.62525,1.62585,386000000.0
2008-07-16 16:00:00,1.62585,1.62595,1.62555,1.6257,182400000.0
2008-07-16 16:01:00,1.62565,1.62575,1.62545,1.62565,154100000.0
2008-07-16 16:02:00,1.62565,1.62605,1.62555,1.62595,140500000.0
2008-07-16 16:03:00,1.62595,1.62595,1.62555,1.62565,116600000.0
2008-07-16 16:04:00,1.62555,1.62595,1.62555,1.62585,167600000.0
2008-07-16 16:05:00,1.6259,1.6263,1.62565,1.62565,299400000.0
2008-07-16 16:06:00,1.62555,1.6264,1.62555,1.6259,403000000.0
2008-07-16 16:07:00,1.62585,1.62605,1.62575,1.62575,400600000.0
2008-07-16 16:08:00,1.62575,1.626,1.62555,1.62585,426300000.0
2008-07-16 16:09:00,1.62575,1.62595,1.62545,1.62565,591400000.0
2008-07-16 16:10:00,1.62565,1.62595,1.6254,1.62575,676100000.0
2008-07-16 16:11:00,1.6257,1.62605,1.62565,1.6257,480900000.0
2008-07-16 16:12:00,1.62565,1.62585,1.62525,1.62565,630300000.0
2008-07-16 16:13:00,1.6256,1.6257,1.62535,1.6254,555600000.0
2008-07-16 16:14:00,1.62535,1.6257,1.62535,1.6254,447300000.0
2008-07-16 16:15:00,1.6255,1.62565,1.62535,1.62535,208000000.0
2008-07-16 16:16:00,1.62535,1.62545,1.62535,1.6254,21000000.0
2008-07-16 16:17:00,1.62525,1.6255,1.62495,1.62515,322200000.0
2008-07-16 16:18:00,1.6251,1.6256,1.62505,1.6256,404700000.0
2008-07-16 16:19:00,1.62555,1.62585,1.6252,1.6254,449700000.0
2008-07-16 16:20:00,1.6254,1.62545,1.6251,1.6253,482100000.0
2008-07-16 16:21:00,1.62545,1.62555,1.62535,1.62545,293200000.0
2008-07-16 16:22:00,1.62535,1.6261,1.62535,1.626,683900000.0
2008-07-16 16:23:00,1.626,1.626,1.6256,1.626,458000000.0
2008-07-16 16:24:00,1.626,1.62605,1.62565,1.626,602700008.0
2008-07-16 16:25:00,1.626,1.62625,1.62595,1.626,584000014.0
2008-07-16 16:26:00,1.626,1.6265,1.62585,1.62595,386400003.0
2008-07-16 16:27:00,1.62605,1.6264,1.6259,1.6264,314900000.0
2008-07-16 16:28:00,1.6264,1.6265,1.6261,1.6265,638100008.0
2008-07-16 16:29:00,1.62645,1.6268,1.6263,1.62655,309800004.0
2008-07-16 16:30:00,1.6266,1.62665,1.62635,1.6266,441800000.0
2008-07-16 16:31:00,1.62655,1.62665,1.62635,1.6265,400200000.0
2008-07-16 16:32:00,1.6265,1.6269,1.62645,1.6269,199200000.0
2008-07-16 16:33:00,1.6269,1.6269,1.62645,1.62645,205700000.0
2008-07-16 16:34:00,1.62645,1.62655,1.62635,1.62645,142900000.0
2008-07-16 16:35:00,1.6265,1.6265,1.62525,1.6257,471400000.0
2008-07-16 16:36:00,1.6254,1.6259,1.62525,1.6254,636299999.0
2008-07-16 16:37:00,1.6255,1.62595,1.62525,1.6258,544600000.0
2008-07-16 16:38:00,1.62575,1.62635,1.6256,1.6261,586800000.0
2008-07-16 16:39:00,1.62615,1.62675,1.6261,1.62665,478300000.0
2008-07-16 16:40:00,1.62675,1.62755,1.62625,1.6271,575900000.0
2008-07-16 16:41:00,1.62685,1.6272,1.6265,1.6269,651400000.0
2008-07-16 16:42:00,1.6269,1.62715,1.62645,1.62655,568800000.0
2008-07-16 16:43:00,1.6265,1.62685,1.6262,1.62675,535700000.0
2008-07-16 16:44:00,1.6267,1.62685,1.62645,1.6267,573400000.0
2008-07-16 16:45:00,1.6266,1.62705,1.62645,1.62675,441600000.0
2008-07-16 16:46:00,1.62675,1.62685,1.62635,1.62645,413600000.0
2008-07-16 16:47:00,1.62645,1.62725,1.6262,1.6271,503900000.0
2008-07-16 16:48:00,1.6271,1.62725,1.62675,1.62715,465600000.0
2008-07-16 16:49:00,1.6272,1.6272,1.62655,1.62705,468500000.0
2008-07-16 16:50:00,1.6272,1.6272,1.62645,1.62675,720900000.0
2008-07-16 16:51:00,1.62675,1.62705,1.6265,1.6268,591700000.0
2008-07-16 16:52:00,1.62685,1.6269,1.6257,1.6261,708700000.0
2008-07-16 16:53:00,1.626,1.6262,1.62545,1.6256,529100000.0
2008-07-16 16:54:00,1.6257,1.626,1.625,1.6255,528600000.0
2008-07-16 16:55:00,1.62555,1.6274,1.62535,1.627,519100001.0
2008-07-16 16:56:00,1.627,1.6274,1.6267,1.6271,526200000.0
2008-07-16 16:57:00,1.6272,1.6272,1.6258,1.6259,406600000.0
2008-07-16 16:58:00,1.6259,1.6264,1.6249,1.625,371100000.0
2008-07-16 16:59:00,1.6249,1.62555,1.6245,1.62525,396100000.0
2008-07-16 17:00:00,1.62515,1.62585,1.62505,1.62565,310400000.0
2008-07-16 17:01:00,1.6256,1.6256,1.62485,1.6256,229300000.0
2008-07-16 17:02:00,1.62555,1.626,1.62545,1.62565,153400000.0
2008-07-16 17:03:00,1.62565,1.626,1.6255,1.6257,227500000.0
2008-07-16 17:04:00,1.6258,1.626,1.6256,1.6257,275400000.0
2008-07-16 17:05:00,1.6257,1.62625,1.6255,1.62605,201200000.0
2008-07-16 17:06:00,1.62615,1.6266,1.62575,1.6266,276400000.0
2008-07-16 17:07:00,1.6266,1.6268,1.62655,1.62675,128400000.0
2008-07-16 17:08:00,1.62675,1.62695,1.62635,1.62645,152600000.0
2008-07-16 17:09:00,1.6266,1.6268,1.6265,1.6265,163200000.0
2008-07-16 17:10:00,1.6264,1.62665,1.6261,1.62655,340200000.0
2008-07-16 17:11:00,1.62655,1.62675,1.62625,1.62645,252300000.0
2008-07-16 17:12:00,1.62645,1.62655,1.626,1.62625,279600000.0
2008-07-16 17:13:00,1.62625,1.62675,1.62605,1.6266,253900000.0
2008-07-16 17:14:00,1.6266,1.62705,1.6261,1.6262,352400000.0
2008-07-16 17:15:00,1.6262,1.6267,1.62605,1.62625,412600000.0
2008-07-16 17:16:00,1.62625,1.6267,1.62615,1.62655,407500000.0
2008-07-16 17:17:00,1.62655,1.6266,1.6263,1.6265,484300000.0
2008-07-16 17:18:00,1.6263,1.6264,1.62565,1.6263,486800000.0
2008-07-16 17:19:00,1.6263,1.62655,1.6258,1.6265,527000000.0
2008-07-16 17:20:00,1.6265,1.62735,1.6265,1.6269,731800000.0
2008-07-16 17:21:00,1.62685,1.627,1.62635,1.6267,650600000.0
2008-07-16 17:22:00,1.6265,1.62675,1.62635,1.62635,533400000.0
2008-07-16 17:23:00,1.62635,1.62655,1.6262,1.62645,545500000.0
2008-07-16 17:24:00,1.62645,1.62685,1.62615,1.6268,689600000.0
2008-07-16 17:25:00,1.6269,1.6269,1.62635,1.6265,521900000.0
2008-07-16 17:26:00,1.6265,1.6267,1.6261,1.6266,547400000.0
2008-07-16 17:27:00,1.6266,1.62715,1.6264,1.62705,668800000.0
2008-07-16 17:28:00,1.62695,1.6271,1.6265,1.62685,655000000.0
2008-07-16 17:29:00,1.6268,1.6271,1.62665,1.62675,608500000.0
2008-07-16 17:30:00,1.62675,1.62705,1.6264,1.6264,586000000.0
2008-07-16 17:31:00,1.6264,1.6265,1.6256,1.6256,593900000.0
2008-07-16 17:32:00,1.6258,1.6258,1.6256,1.6258,221600000.0
2008-07-16 17:33:00,1.62565,1.626,1.62565,1.6259,387600000.0
2008-07-16 17:34:00,1.6259,1.62595,1.6258,1.62595,267600000.0
2008-07-16 17:35:00,1.62585,1.62615,1.62505,1.6256,585400000.0
2008-07-16 17:36:00,1.6256,1.6261,1.62535,1.6261,490100000.0
2008-07-16 17:37:00,1.62595,1.6263,1.62575,1.6263,531500000.0
2008-07-16 17:38:00,1.6263,1.6264,1.62565,1.6259,506000000.0
2008-07-16 17:39:00,1.6259,1.62595,1.62555,1.6259,305000000.0
2008-07-16 17:40:00,1.6257,1.6258,1.6254,1.62565,436400000.0
2008-07-16 17:41:00,1.6255,1.6261,1.6255,1.626,329200000.0
2008-07-16 17:42:00,1.626,1.62625,1.62595,1.62605,412400000.0
2008-07-16 17:43:00,1.62605,1.6261,1.6256,1.6258,391200000.0
2008-07-16 17:44:00,1.62585,1.626,1.62565,1.6258,327900000.0
2008-07-16 17:45:00,1.6258,1.626,1.6253,1.6254,227300000.0
2008-07-16 17:46:00,1.6254,1.6256,1.62515,1.62545,226400000.0
2008-07-16 17:47:00,1.62545,1.62545,1.62465,1.6248,457100000.0
2008-07-16 17:48:00,1.6247,1.625,1.62435,1.62445,227200000.0
2008-07-16 17:49:00,1.62445,1.6248,1.6244,1.6246,266600000.0
2008-07-16 17:50:00,1.6246,1.6247,1.6232,1.6239,297500000.0
2008-07-16 17:51:00,1.6239,1.62425,1.6236,1.62415,221000000.0
2008-07-16 17:52:00,1.62415,1.62425,1.62375,1.62405,125700000.0
2008-07-16 17:53:00,1.62405,1.62435,1.62395,1.62415,181700000.0
2008-07-16 17:54:00,1.62415,1.62435,1.624,1.62425,219100000.0
2008-07-16 17:55:00,1.62425,1.62425,1.62385,1.62385,155500000.0
2008-07-16 17:56:00,1.6239,1.624,1.62385,1.62395,188800000.0
2008-07-16 17:57:00,1.62395,1.62415,1.6238,1.62415,237800000.0
2008-07-16 17:58:00,1.62415,1.62415,1.62335,1.62345,235000000.0
2008-07-16 17:59:00,1.62345,1.62375,1.62315,1.62345,383300000.0
2008-07-16 18:00:00,1.62345,1.62395,1.62335,1.6238,294900000.0
2008-07-16 18:01:00,1.6237,1.6238,1.62305,1.6233,300700000.0
2008-07-16 18:02:00,1.6234,1.62345,1.6232,1.62335,168500000.0
2008-07-16 18:03:00,1.62335,1.6236,1.6233,1.6234,199800000.0
2008-07-16 18:04:00,1.6234,1.62355,1.62335,1.6234,110100000.0
2008-07-16 18:05:00,1.6234,1.6235,1.62335,1.62335,118200000.0
2008-07-16 18:06:00,1.62335,1.62415,1.62335,1.62395,147000000.0
2008-07-16 18:07:00,1.62395,1.62465,1.62395,1.62445,214600000.0
2008-07-16 18:08:00,1.62455,1.6248,1.62455,1.62455,196900000.0
2008-07-16 18:09:00,1.6246,1.6248,1.62455,1.6248,365700000.0
2008-07-16 18:10:00,1.6247,1.6249,1.6245,1.6246,212800000.0
2008-07-16 18:11:00,1.6247,1.6248,1.62455,1.6246,143000000.0
2008-07-16 18:12:00,1.6246,1.62465,1.6244,1.6245,92800000.0
2008-07-16 18:13:00,1.6245,1.62455,1.6243,1.6243,163400000.0
2008-07-16 18:14:00,1.6242,1.62455,1.6242,1.62455,155100000.0
2008-07-16 18:15:00,1.6245,1.625,1.6245,1.62485,120600000.0
2008-07-16 18:16:00,1.62485,1.6249,1.62455,1.62475,276700000.0
2008-07-16 18:17:00,1.62475,1.6253,1.62455,1.6253,271900000.0
2008-07-16 18:18:00,1.6252,1.6254,1.62505,1.62505,85300000.0
2008-07-16 18:19:00,1.62505,1.62515,1.62495,1.62495,46000000.0
2008-07-16 18:20:00,1.62495,1.6252,1.62485,1.625,147500000.0
2008-07-16 18:21:00,1.625,1.6255,1.6248,1.6253,378400000.0
2008-07-16 18:22:00,1.6253,1.6256,1.62515,1.62545,203600000.0
2008-07-16 18:23:00,1.62545,1.6255,1.6252,1.6253,179800000.0
2008-07-16 18:24:00,1.6253,1.6254,1.62515,1.62525,467200000.0
2008-07-16 18:25:00,1.6252,1.6255,1.6248,1.6248,332700000.0
2008-07-16 18:26:00,1.6248,1.6249,1.6239,1.62435,193100000.0
2008-07-16 18:27:00,1.62435,1.62455,1.62415,1.62415,93300000.0
2008-07-16 18:28:00,1.62415,1.6244,1.62395,1.62435,117500000.0
2008-07-16 18:29:00,1.62435,1.62445,1.62395,1.62395,86900000.0
2008-07-16 18:30:00,1.62395,1.62415,1.6238,1.62385,226700000.0
2008-07-16 18:31:00,1.62385,1.6242,1.6238,1.62415,238600000.0
2008-07-16 18:32:00,1.6241,1.62435,1.62405,1.62415,55700000.0
2008-07-16 18:33:00,1.62415,1.62425,1.62405,1.62415,41800000.0
2008-07-16 18:34:00,1.62415,1.62425,1.62405,1.62415,36400000.0
2008-07-16 18:35:00,1.62415,1.62435,1.62405,1.62435,64100000.0
2008-07-16 18:36:00,1.62435,1.62455,1.62435,1.62445,42800000.0
2008-07-16 18:37:00,1.62445,1.62475,1.62435,1.6247,46700000.0
2008-07-16 18:38:00,1.62475,1.62505,1.62455,1.62465,104600000.0
2008-07-16 18:39:00,1.62465,1.6249,1.62465,1.62485,74600000.0
2008-07-16 18:40:00,1.62485,1.6249,1.6247,1.62485,121400000.0
2008-07-16 18:41:00,1.6248,1.62485,1.62455,1.6248,110200000.0
2008-07-16 18:42:00,1.6247,1.6251,1.6247,1.6247,85300000.0
2008-07-16 18:43:00,1.6247,1.625,1.62455,1.62485,138100000.0
2008-07-16 18:44:00,1.62485,1.62495,1.6248,1.6249,90900000.0
2008-07-16 18:45:00,1.62485,1.6249,1.62485,1.6249,52700000.0
2008-07-16 18:46:00,1.62485,1.62485,1.62465,1.62465,37800000.0
2008-07-16 18:47:00,1.6246,1.62475,1.62455,1.62455,74400000.0
2008-07-16 18:48:00,1.62455,1.62475,1.62455,1.62465,33900000.0
2008-07-16 18:49:00,1.6247,1.62485,1.62455,1.62485,179300000.0
2008-07-16 18:50:00,1.62485,1.62495,1.62455,1.6246,132300000.0
2008-07-16 18:51:00,1.62465,1.62495,1.62455,1.6249,67500000.0
2008-07-16 18:52:00,1.6249,1.625,1.62485,1.62485,262800000.0
2008-07-16 18:53:00,1.6249,1.62505,1.62475,1.62505,257500000.0
2008-07-16 18:54:00,1.62505,1.6251,1.6249,1.6249,179100000.0
2008-07-16 18:55:00,1.6249,1.62515,1.62485,1.62495,187500000.0
2008-07-16 18:56:00,1.62495,1.62515,1.62485,1.62495,91400000.0
2008-07-16 18:57:00,1.62495,1.62495,1.6246,1.6248,188800000.0
2008-07-16 18:58:00,1.6248,1.6253,1.62465,1.62515,390400000.0
2008-07-16 18:59:00,1.62515,1.62515,1.62475,1.6249,88600000.0
2008-07-16 19:00:00,1.6249,1.62525,1.62485,1.62515,218800000.0
2008-07-16 19:01:00,1.62515,1.62525,1.62495,1.6251,192400000.0
2008-07-16 19:02:00,1.6251,1.62535,1.62505,1.62525,141100000.0
2008-07-16 19:03:00,1.62525,1.62535,1.625,1.6251,117000000.0
2008-07-16 19:04:00,1.6251,1.62535,1.6251,1.62515,108100000.0
2008-07-16 19:05:00,1.6252,1.62525,1.6249,1.6251,297700000.0
2008-07-16 19:06:00,1.6251,1.6251,1.6248,1.625,168900000.0
2008-07-16 19:07:00,1.62495,1.625,1.6246,1.62495,264100000.0
2008-07-16 19:08:00,1.62495,1.62515,1.62475,1.62505,137400000.0
2008-07-16 19:09:00,1.625,1.6251,1.6249,1.6251,116700000.0
2008-07-16 19:10:00,1.6251,1.6251,1.625,1.6251,169500000.0
2008-07-16 19:11:00,1.62505,1.62515,1.62485,1.62505,312800000.0
2008-07-16 19:12:00,1.62495,1.62525,1.6249,1.6251,254100000.0
2008-07-16 19:13:00,1.62505,1.62515,1.6249,1.62505,357600000.0
2008-07-16 19:14:00,1.62505,1.6251,1.62455,1.6246,242200000.0
2008-07-16 19:15:00,1.6246,1.62495,1.62445,1.62495,322100000.0
2008-07-16 19:16:00,1.625,1.62515,1.62495,1.625,299700000.0
2008-07-16 19:17:00,1.625,1.6252,1.62495,1.625,328100000.0
2008-07-16 19:18:00,1.625,1.625,1.6247,1.62485,183400000.0
2008-07-16 19:19:00,1.6249,1.62505,1.6246,1.6246,81100000.0
2008-07-16 19:20:00,1.62465,1.6251,1.62465,1.62505,107600000.0
2008-07-16 19:21:00,1.62505,1.6251,1.62505,1.6251,17400000.0
2008-07-16 19:22:00,1.62515,1.62535,1.62515,1.62525,64300000.0
2008-07-16 19:23:00,1.62525,1.62525,1.62495,1.625,91500000.0
2008-07-16 19:24:00,1.625,1.62505,1.62485,1.62485,78300000.0
2008-07-16 19:25:00,1.62485,1.62505,1.62485,1.62505,53200000.0
2008-07-16 19:26:00,1.62505,1.62525,1.62495,1.62515,119700000.0
2008-07-16 19:27:00,1.62515,1.62525,1.62505,1.6252,171000000.0
2008-07-16 19:28:00,1.6252,1.6253,1.62505,1.6253,138800000.0
2008-07-16 19:29:00,1.6253,1.6254,1.62515,1.6252,143300000.0
2008-07-16 19:30:00,1.6252,1.6252,1.62485,1.625,100800000.0
2008-07-16 19:31:00,1.62495,1.62505,1.62465,1.62475,212200000.0
2008-07-16 19:32:00,1.62475,1.6249,1.6246,1.62485,211900000.0
2008-07-16 19:33:00,1.62485,1.62485,1.62465,1.62475,83500000.0
2008-07-16 19:34:00,1.62475,1.62505,1.6247,1.62495,89900000.0
2008-07-16 19:35:00,1.62495,1.62515,1.62485,1.62495,88800000.0
2008-07-16 19:36:00,1.62495,1.62505,1.62465,1.62465,36400000.0
2008-07-16 19:37:00,1.62465,1.62495,1.62445,1.62455,396100000.0
2008-07-16 19:38:00,1.62465,1.62465,1.62405,1.62405,433700000.0
2008-07-16 19:39:00,1.624,1.62435,1.62375,1.62425,367200000.0
2008-07-16 19:40:00,1.6242,1.6245,1.62395,1.62425,215000000.0
2008-07-16 19:41:00,1.62465,1.62475,1.62445,1.62455,116700000.0
2008-07-16 19:42:00,1.62455,1.62505,1.62445,1.62475,184200000.0
2008-07-16 19:43:00,1.62475,1.62525,1.62475,1.62515,65200000.0
2008-07-16 19:44:00,1.62515,1.62525,1.62515,1.62525,23600000.0
2008-07-16 19:45:00,1.6251,1.6252,1.6249,1.62495,77200000.0
2008-07-16 19:46:00,1.6249,1.625,1.62445,1.6246,201500000.0
2008-07-16 19:47:00,1.6245,1.62475,1.6245,1.62475,182100000.0
2008-07-16 19:48:00,1.62475,1.6248,1.6241,1.62415,254900000.0
2008-07-16 19:49:00,1.6242,1.6246,1.62415,1.6246,241900000.0
2008-07-16 19:50:00,1.6246,1.6246,1.62385,1.624,307200000.0
2008-07-16 19:51:00,1.624,1.6244,1.62395,1.624,323600000.0
2008-07-16 19:52:00,1.624,1.6242,1.62395,1.62415,138000000.0
2008-07-16 19:53:00,1.62415,1.62415,1.6238,1.62395,249700000.0
2008-07-16 19:54:00,1.62405,1.6244,1.6238,1.6238,364100000.0
2008-07-16 19:55:00,1.6239,1.62445,1.6239,1.624,239400000.0
2008-07-16 19:56:00,1.624,1.62415,1.62395,1.62415,110600000.0
2008-07-16 19:57:00,1.62415,1.6242,1.62375,1.62375,320800000.0
2008-07-16 19:58:00,1.62375,1.62435,1.6237,1.62425,163800000.0
2008-07-16 19:59:00,1.62425,1.62435,1.62395,1.624,67900000.0
2008-07-16 20:00:00,1.62415,1.6244,1.6228,1.6243,311200000.0
2008-07-16 20:01:00,1.6243,1.6245,1.6231,1.62345,584900000.0
2008-07-16 20:02:00,1.62345,1.62435,1.62345,1.62425,505200000.0
2008-07-16 20:03:00,1.6242,1.6245,1.6241,1.6241,456800000.0
2008-07-16 20:04:00,1.62415,1.6244,1.624,1.62415,349600000.0
2008-07-16 20:05:00,1.62415,1.62445,1.62405,1.62435,215600000.0
2008-07-16 20:06:00,1.6244,1.62485,1.62425,1.62425,265200000.0
2008-07-16 20:07:00,1.6242,1.6242,1.6237,1.6237,261800000.0
2008-07-16 20:08:00,1.6236,1.62445,1.6236,1.62435,377200000.0
2008-07-16 20:09:00,1.62435,1.62485,1.62395,1.6245,255700000.0
2008-07-16 20:10:00,1.6245,1.62475,1.62435,1.62445,113700000.0
2008-07-16 20:11:00,1.62445,1.62455,1.62435,1.6244,83600000.0
2008-07-16 20:12:00,1.6244,1.6244,1.62405,1.62415,303300000.0
2008-07-16 20:13:00,1.6242,1.6243,1.62415,1.6242,173000000.0
2008-07-16 20:14:00,1.6242,1.6245,1.62415,1.62435,208500000.0
2008-07-16 20:15:00,1.62425,1.6245,1.62415,1.62435,335200000.0
2008-07-16 20:16:00,1.62435,1.6245,1.62385,1.62395,334600000.0
2008-07-16 20:17:00,1.62405,1.6256,1.6237,1.62555,526900000.0
2008-07-16 20:18:00,1.62555,1.62555,1.62425,1.6244,585400000.0
2008-07-16 20:19:00,1.62435,1.6246,1.6242,1.62445,309700000.0
2008-07-16 20:20:00,1.62445,1.6249,1.62425,1.62465,599800000.0
2008-07-16 20:21:00,1.6247,1.6249,1.6245,1.6245,305100000.0
2008-07-16 20:22:00,1.6245,1.62475,1.62435,1.62435,448600000.0
2008-07-16 20:23:00,1.62415,1.6245,1.6238,1.6242,376800000.0
2008-07-16 20:24:00,1.62425,1.6245,1.6239,1.6239,413900000.0
2008-07-16 20:25:00,1.62395,1.62455,1.62355,1.62355,423100000.0
2008-07-16 20:26:00,1.6236,1.62385,1.6235,1.6236,430100000.0
2008-07-16 20:27:00,1.62355,1.62385,1.623,1.62305,481000000.0
2008-07-16 20:28:00,1.6231,1.62345,1.6231,1.6233,189700000.0
2008-07-16 20:29:00,1.6232,1.6235,1.623,1.62315,269100000.0
2008-07-16 20:30:00,1.62315,1.62315,1.6228,1.62305,136500000.0
2008-07-16 20:31:00,1.62305,1.6231,1.6225,1.623,250900000.0
2008-07-16 20:32:00,1.623,1.623,1.6228,1.6229,123000000.0
2008-07-16 20:33:00,1.6228,1.6233,1.6228,1.6232,261000000.0
2008-07-16 20:34:00,1.6233,1.6237,1.6233,1.6237,182800000.0
2008-07-16 20:35:00,1.62365,1.62365,1.62275,1.6229,269900000.0
2008-07-16 20:36:00,1.62285,1.623,1.6224,1.62265,238100000.0
2008-07-16 20:37:00,1.62255,1.623,1.62215,1.62235,456700000.0
2008-07-16 20:38:00,1.62255,1.6231,1.62255,1.62295,285800000.0
2008-07-16 20:39:00,1.62305,1.62325,1.62305,1.6232,390000000.0
2008-07-16 20:40:00,1.6232,1.6233,1.6226,1.62275,243200000.0
2008-07-16 20:41:00,1.62275,1.6228,1.6224,1.6224,213200000.0
2008-07-16 20:42:00,1.62245,1.623,1.62245,1.623,206100000.0
2008-07-16 20:43:00,1.6231,1.6232,1.6229,1.6232,280400000.0
2008-07-16 20:44:00,1.62325,1.62485,1.62325,1.62465,311900000.0
2008-07-16 20:45:00,1.62465,1.62495,1.62395,1.62425,406600000.0
2008-07-16 20:46:00,1.6242,1.62485,1.62405,1.62455,485800000.0
2008-07-16 20:47:00,1.6247,1.62495,1.62445,1.62465,255000000.0
2008-07-16 20:48:00,1.62465,1.6247,1.6243,1.62465,214900000.0
2008-07-16 20:49:00,1.62465,1.62465,1.62445,1.62445,145600000.0
2008-07-16 20:50:00,1.62445,1.6247,1.62405,1.62425,253400000.0
2008-07-16 20:51:00,1.6243,1.6243,1.6237,1.6241,483300000.0
2008-07-16 20:52:00,1.62405,1.62415,1.62375,1.6239,265500000.0
2008-07-16 20:53:00,1.624,1.62405,1.62375,1.6239,223900000.0
2008-07-16 20:54:00,1.6239,1.62395,1.6237,1.6239,210300000.0
2008-07-16 20:55:00,1.6239,1.62395,1.62365,1.6239,180600000.0
2008-07-16 20:56:00,1.6239,1.6244,1.6239,1.62435,319600000.0
2008-07-16 20:57:00,1.6244,1.62445,1.624,1.624,218900000.0
2008-07-16 20:58:00,1.624,1.6241,1.62385,1.6241,193900000.0
2008-07-16 20:59:00,1.6241,1.6241,1.6238,1.624,92400000.0
2008-07-16 21:00:00,1.62395,1.6243,1.62395,1.6241,186600000.0
2008-07-16 21:01:00,1.6241,1.6241,1.6235,1.6236,218700000.0
2008-07-16 21:02:00,1.6235,1.6237,1.6235,1.6236,173600000.0
2008-07-16 21:03:00,1.6236,1.6237,1.6234,1.6235,155900000.0
2008-07-16 21:04:00,1.62355,1.624,1.62355,1.624,133200000.0
2008-07-16 21:05:00,1.6241,1.62415,1.624,1.624,86000000.0
2008-07-16 21:06:00,1.624,1.62415,1.624,1.624,128400000.0
2008-07-16 21:07:00,1.624,1.6241,1.6238,1.6241,58700000.0
2008-07-16 21:08:00,1.6241,1.6243,1.62375,1.62395,264100000.0
2008-07-16 21:09:00,1.62405,1.6244,1.6239,1.6241,256500000.0
2008-07-16 21:10:00,1.6241,1.6241,1.6234,1.6236,157500000.0
2008-07-16 21:11:00,1.6235,1.6239,1.6234,1.62375,363500000.0
2008-07-16 21:12:00,1.6237,1.6237,1.62345,1.62365,128500000.0
2008-07-16 21:13:00,1.62365,1.62425,1.62365,1.62425,173700000.0
2008-07-16 21:14:00,1.6241,1.6241,1.62395,1.62395,83300000.0
2008-07-16 21:15:00,1.62395,1.624,1.62365,1.62375,281700000.0
2008-07-16 21:16:00,1.62375,1.6238,1.62325,1.6233,273200000.0
2008-07-16 21:17:00,1.6233,1.6233,1.6226,1.6226,227400000.0
2008-07-16 21:18:00,1.62255,1.62295,1.62255,1.62295,143100000.0
2008-07-16 21:19:00,1.62295,1.62315,1.62295,1.62295,83200000.0
2008-07-16 21:20:00,1.62295,1.623,1.62285,1.623,58000000.0
2008-07-16 21:21:00,1.623,1.623,1.6225,1.6226,209600000.0
2008-07-16 21:22:00,1.6226,1.6228,1.6226,1.62275,180900000.0
2008-07-16 21:23:00,1.62285,1.62305,1.6227,1.6228,173800000.0
2008-07-16 21:24:00,1.62285,1.62285,1.62275,1.62275,101100000.0
2008-07-16 21:25:00,1.62275,1.6229,1.6224,1.62285,232500000.0
2008-07-16 21:26:00,1.62285,1.6233,1.6228,1.62315,200000000.0
2008-07-16 21:27:00,1.62315,1.6234,1.62305,1.6233,293100000.0
2008-07-16 21:28:00,1.6231,1.6235,1.6229,1.62305,338500000.0
2008-07-16 21:29:00,1.6231,1.62325,1.62275,1.6229,222600000.0
2008-07-16 21:30:00,1.6229,1.623,1.6224,1.6225,187400000.0
2008-07-16 21:31:00,1.6225,1.6227,1.62175,1.6221,224700000.0
2008-07-16 21:32:00,1.6221,1.6231,1.62205,1.623,185600000.0
2008-07-16 21:33:00,1.623,1.6231,1.62265,1.6231,225900000.0
2008-07-16 21:34:00,1.6231,1.6238,1.6231,1.6235,174200000.0
2008-07-16 21:35:00,1.6235,1.6241,1.6233,1.6237,208700000.0
2008-07-16 21:36:00,1.6238,1.6239,1.6229,1.62295,400700001.0
2008-07-16 21:37:00,1.62295,1.6234,1.62285,1.6233,99100000.0
2008-07-16 21:38:00,1.6233,1.6237,1.6233,1.62365,67500000.0
2008-07-16 21:39:00,1.6236,1.6241,1.6235,1.62395,127100000.0
2008-07-16 21:40:00,1.6241,1.62415,1.62355,1.62355,114000000.0
2008-07-16 21:41:00,1.62355,1.62355,1.62325,1.62345,193600000.0
2008-07-16 21:42:00,1.62345,1.62375,1.6233,1.62335,81800000.0
2008-07-16 21:43:00,1.62335,1.62335,1.62325,1.62325,15200000.0
2008-07-16 21:44:00,1.62325,1.6235,1.62325,1.62335,60000000.0
2008-07-16 21:45:00,1.62335,1.6238,1.62295,1.6235,199100000.0
2008-07-16 21:46:00,1.62345,1.6236,1.6234,1.6236,49900000.0
2008-07-16 21:47:00,1.6236,1.6236,1.6236,1.6236,35000000.0
2008-07-16 21:48:00,1.6236,1.6237,1.6236,1.62365,20000000.0
2008-07-16 21:49:00,1.62365,1.6239,1.6236,1.6238,118700000.0
2008-07-16 21:50:00,1.6238,1.6239,1.6236,1.62365,283900000.0
2008-07-16 21:51:00,1.62365,1.62375,1.6236,1.6236,38400000.0
2008-07-16 21:52:00,1.6236,1.6238,1.6236,1.6237,178500000.0
2008-07-16 21:53:00,1.62365,1.62395,1.6236,1.62395,101300000.0
2008-07-16 21:54:00,1.62395,1.6243,1.6239,1.62415,226300000.0
2008-07-16 21:55:00,1.62415,1.6242,1.62405,1.6242,123600000.0
2008-07-16 21:56:00,1.6242,1.6242,1.62385,1.6241,121500000.0
2008-07-16 21:57:00,1.6242,1.6243,1.62415,1.6242,129100000.0
2008-07-16 21:58:00,1.6242,1.62435,1.62415,1.6243,65000000.0
2008-07-16 21:59:00,1.6243,1.6243,1.62425,1.62425,81200000.0
2008-07-16 22:00:00,1.62425,1.62445,1.624,1.62405,36200000.0
2008-07-16 22:01:00,1.62405,1.62405,1.62325,1.62325,56900000.0
2008-07-16 22:02:00,1.62325,1.62345,1.62285,1.62335,109700000.0
2008-07-16 22:03:00,1.62335,1.62365,1.62335,1.62345,65700000.0
2008-07-16 22:04:00,1.62345,1.6237,1.62305,1.62305,102000000.0
2008-07-16 22:05:00,1.6231,1.62345,1.6231,1.6234,50300000.0
2008-07-16 22:06:00,1.6234,1.62385,1.62325,1.62385,111600000.0
2008-07-16 22:07:00,1.62385,1.62385,1.62345,1.62345,65100000.0
2008-07-16 22:08:00,1.62355,1.62355,1.62315,1.62335,162000000.0
2008-07-16 22:09:00,1.62335,1.62385,1.62335,1.62365,126700000.0
2008-07-16 22:10:00,1.62365,1.62385,1.62345,1.62345,166700000.0
2008-07-16 22:11:00,1.6236,1.62365,1.62355,1.62355,35000000.0
2008-07-16 22:12:00,1.62355,1.62365,1.62355,1.62365,37300000.0
2008-07-16 22:13:00,1.62365,1.62385,1.62365,1.62375,112800000.0
2008-07-16 22:14:00,1.6238,1.62385,1.62345,1.62355,238800000.0
2008-07-16 22:15:00,1.6236,1.62375,1.62355,1.62375,45700000.0
2008-07-16 22:16:00,1.6238,1.6238,1.62355,1.62365,31300000.0
2008-07-16 22:17:00,1.6237,1.6239,1.6237,1.6239,23600000.0
2008-07-16 22:18:00,1.6238,1.6239,1.6238,1.6238,4600000.0
2008-07-16 22:19:00,1.6238,1.6239,1.6237,1.6238,24600000.0
2008-07-16 22:20:00,1.6238,1.6239,1.6237,1.6238,14400000.0
2008-07-16 22:21:00,1.62395,1.62435,1.6238,1.62435,62900000.0
2008-07-16 22:22:00,1.62435,1.6245,1.62415,1.6245,150600000.0
2008-07-16 22:23:00,1.62435,1.62465,1.62425,1.62465,35600000.0
2008-07-16 22:24:00,1.62465,1.62505,1.62435,1.62465,71500000.0
2008-07-16 22:25:00,1.6246,1.6248,1.62445,1.6248,65400000.0
2008-07-16 22:26:00,1.6247,1.6247,1.62435,1.6244,46700000.0
2008-07-16 22:27:00,1.62445,1.62445,1.6241,1.6241,41500000.0
2008-07-16 22:28:00,1.6241,1.62415,1.624,1.62415,91700000.0
2008-07-16 22:29:00,1.6242,1.62435,1.62415,1.6243,45400000.0
2008-07-16 22:30:00,1.62455,1.62455,1.62425,1.6243,31000000.0
2008-07-16 22:31:00,1.62425,1.6243,1.6241,1.62415,17800000.0
2008-07-16 22:32:00,1.6242,1.62425,1.62415,1.6242,22800000.0
2008-07-16 22:33:00,1.6242,1.6244,1.6242,1.6243,8600000.0
2008-07-16 22:34:00,1.62425,1.62425,1.62395,1.62395,18300000.0
2008-07-16 22:35:00,1.62405,1.62415,1.62395,1.62415,21600000.0
2008-07-16 22:36:00,1.62405,1.62435,1.62405,1.62425,18200000.0
2008-07-16 22:37:00,1.6243,1.62455,1.62425,1.62435,16200000.0
2008-07-16 22:38:00,1.6244,1.6247,1.6244,1.62465,25600000.0
2008-07-16 22:39:00,1.6247,1.62485,1.62455,1.62465,21800000.0
2008-07-16 22:40:00,1.62465,1.62465,1.62435,1.62445,56700000.0
2008-07-16 22:41:00,1.62445,1.62465,1.62405,1.6244,38100000.0
2008-07-16 22:42:00,1.62435,1.62435,1.62435,1.62435,1600000.0
2008-07-16 22:43:00,1.62435,1.62435,1.62425,1.62435,20600000.0
2008-07-16 22:44:00,1.62435,1.6244,1.62405,1.6242,40100000.0
2008-07-16 22:45:00,1.62425,1.62455,1.62395,1.62405,69400000.0
2008-07-16 22:46:00,1.624,1.62435,1.62395,1.62395,49600000.0
2008-07-16 22:47:00,1.62395,1.62435,1.62395,1.62415,45800000.0
2008-07-16 22:48:00,1.6241,1.6241,1.6236,1.62375,46400000.0
2008-07-16 22:49:00,1.62375,1.624,1.62375,1.62395,14800000.0
2008-07-16 22:50:00,1.62395,1.6242,1.6238,1.6239,52300000.0
2008-07-16 22:51:00,1.6239,1.6243,1.6239,1.624,37900000.0
2008-07-16 22:52:00,1.624,1.624,1.624,1.624,17000000.0
2008-07-16 22:53:00,1.624,1.624,1.624,1.624,8300000.0
2008-07-16 22:54:00,1.6241,1.6241,1.624,1.6241,38800000.0
2008-07-16 22:55:00,1.6241,1.6241,1.6238,1.6239,121400000.0
2008-07-16 22:56:00,1.6239,1.62395,1.6238,1.6238,39400000.0
2008-07-16 22:57:00,1.6238,1.6239,1.6235,1.6235,47000000.0
2008-07-16 22:58:00,1.6236,1.6239,1.6235,1.6235,100500000.0
2008-07-16 22:59:00,1.6234,1.62355,1.62285,1.6232,33500000.0
2008-07-16 23:00:00,1.623,1.6233,1.623,1.6231,106000000.0
2008-07-16 23:01:00,1.6232,1.6233,1.623,1.6233,78100000.0
2008-07-16 23:02:00,1.62315,1.6233,1.62315,1.6232,6000000.0
2008-07-16 23:03:00,1.6232,1.6232,1.623,1.6231,9400000.0
2008-07-16 23:04:00,1.623,1.623,1.623,1.623,3800000.0
2008-07-16 23:05:00,1.623,1.62325,1.623,1.62325,12000000.0
2008-07-16 23:06:00,1.6232,1.62325,1.6229,1.62295,11000000.0
2008-07-16 23:07:00,1.623,1.6231,1.62245,1.6226,16000000.0
2008-07-16 23:08:00,1.6226,1.6231,1.6226,1.6231,12200000.0
2008-07-16 23:09:00,1.623,1.623,1.6229,1.62295,11200000.0
2008-07-16 23:10:00,1.6229,1.6232,1.6229,1.62305,10200000.0
2008-07-16 23:11:00,1.6232,1.6232,1.623,1.623,5000000.0
2008-07-16 23:12:00,1.623,1.62355,1.6229,1.62315,25600000.0
2008-07-16 23:13:00,1.62305,1.6235,1.62305,1.62335,15000000.0
2008-07-16 23:14:00,1.6235,1.62365,1.62335,1.62335,25000000.0
2008-07-16 23:15:00,1.62375,1.62385,1.62345,1.6235,9000000.0
2008-07-16 23:16:00,1.62345,1.6235,1.62335,1.6234,17600000.0
2008-07-16 23:17:00,1.6234,1.6236,1.6234,1.62345,12600000.0
2008-07-16 23:18:00,1.62355,1.62355,1.62335,1.62335,13000000.0
2008-07-16 23:19:00,1.6233,1.6235,1.6232,1.62325,25000000.0
2008-07-16 23:20:00,1.62315,1.6233,1.623,1.6233,12800000.0
2008-07-16 23:21:00,1.6233,1.6234,1.62325,1.6233,17200000.0
2008-07-16 23:22:00,1.62335,1.62335,1.62325,1.62325,5000000.0
2008-07-16 23:23:00,1.6232,1.62325,1.62305,1.6232,23200000.0
2008-07-16 23:24:00,1.6232,1.6232,1.623,1.623,20200000.0
2008-07-16 23:25:00,1.623,1.6231,1.6229,1.623,11400000.0
2008-07-16 23:26:00,1.623,1.6234,1.6229,1.6232,26000000.0
2008-07-16 23:27:00,1.62305,1.62325,1.623,1.62325,8700000.0
2008-07-16 23:28:00,1.6232,1.6232,1.62305,1.62305,4600000.0
2008-07-16 23:29:00,1.6231,1.6233,1.623,1.6233,12000000.0
2008-07-16 23:30:00,1.6232,1.6237,1.6232,1.6235,12600000.0
2008-07-16 23:31:00,1.6235,1.6235,1.6233,1.6233,17500000.0
2008-07-16 23:32:00,1.62325,1.62355,1.62325,1.62335,22100000.0
2008-07-16 23:33:00,1.62325,1.62345,1.62325,1.62335,14400000.0
2008-07-16 23:34:00,1.6233,1.62345,1.6231,1.62315,38900000.0
2008-07-16 23:35:00,1.62315,1.62315,1.62315,1.62315,3800000.0
2008-07-16 23:36:00,1.62315,1.62345,1.62315,1.62335,24300000.0
2008-07-16 23:37:00,1.62335,1.62335,1.62335,1.62335,1000000.0
2008-07-16 23:38:00,1.62335,1.62335,1.62335,1.62335,1000000.0
2008-07-16 23:39:00,1.62335,1.6235,1.62335,1.6235,5100000.0
2008-07-16 23:40:00,1.62335,1.62335,1.62335,1.62335,9300000.0
2008-07-16 23:41:00,1.62335,1.62355,1.62335,1.62355,3000000.0
2008-07-16 23:42:00,1.6234,1.6234,1.6234,1.6234,78900000.0
2008-07-16 23:44:00,1.6234,1.62415,1.6234,1.6238,78900000.0
2008-07-16 23:45:00,1.6238,1.62405,1.62375,1.62405,54000000.0
2008-07-16 23:46:00,1.62405,1.62405,1.62375,1.62405,13300000.0
2008-07-16 23:47:00,1.62405,1.62405,1.6239,1.62395,17200000.0
2008-07-16 23:48:00,1.62395,1.62445,1.62395,1.62415,49500000.0
2008-07-16 23:49:00,1.62415,1.62415,1.62415,1.62415,11700000.0
2008-07-16 23:50:00,1.62425,1.62425,1.62425,1.62425,1000000.0
2008-07-16 23:51:00,1.6239,1.6239,1.6239,1.6239,3000000.0
2008-07-16 23:52:00,1.62405,1.62405,1.62405,1.62405,3000000.0
2008-07-16 23:53:00,1.62395,1.62405,1.62395,1.62405,2000000.0
2008-07-16 23:54:00,1.62395,1.62405,1.62375,1.62385,12300000.0
2008-07-16 23:55:00,1.62405,1.62405,1.62405,1.62405,7000000.0
2008-07-16 23:56:00,1.62395,1.62395,1.62395,1.62395,2000000.0
2008-07-16 23:57:00,1.62385,1.62385,1.62385,1.62385,1000000.0
2008-07-16 23:58:00,1.62385,1.62385,1.62385,1.62385,29200000.0
2008-07-16 23:59:00,1.62385,1.62385,1.62385,1.62385,1000000.0
2008-07-17 00:01:00,1.62385,1.62405,1.62385,1.62405,11000000.0
2008-07-17 00:02:00,1.62405,1.62405,1.62325,1.62365,87000000.0
2008-07-17 00:03:00,1.62365,1.62385,1.62345,1.62355,66900000.0
2008-07-17 00:04:00,1.62355,1.62425,1.62355,1.624,52600000.0
2008-07-17 00:05:00,1.62405,1.62465,1.62385,1.62465,173600000.0
2008-07-17 00:06:00,1.62465,1.62465,1.6239,1.62395,67400000.0
2008-07-17 00:07:00,1.6241,1.62445,1.62395,1.62445,26900000.0
2008-07-17 00:08:00,1.6244,1.6245,1.6244,1.62445,26400000.0
2008-07-17 00:09:00,1.62435,1.62465,1.62435,1.62465,14000000.0
2008-07-17 00:10:00,1.62465,1.62475,1.62425,1.62435,34300000.0
2008-07-17 00:11:00,1.62435,1.62455,1.6242,1.62455,46200000.0
2008-07-17 00:12:00,1.6244,1.6244,1.62405,1.62425,40800000.0
2008-07-17 00:13:00,1.62425,1.62435,1.62405,1.62415,52400000.0
2008-07-17 00:14:00,1.62415,1.62475,1.62415,1.62465,11000000.0
2008-07-17 00:15:00,1.62465,1.62465,1.62405,1.62425,101700000.0
2008-07-17 00:16:00,1.62435,1.62445,1.6242,1.62445,16600000.0
2008-07-17 00:17:00,1.62435,1.62445,1.62415,1.62445,37500000.0
2008-07-17 00:18:00,1.62445,1.62445,1.62445,1.62445,6000000.0
2008-07-17 00:19:00,1.6243,1.6246,1.6242,1.6244,81600000.0
2008-07-17 00:20:00,1.6245,1.62465,1.6242,1.6244,44600000.0
2008-07-17 00:21:00,1.62455,1.62455,1.62455,1.62455,2000000.0
2008-07-17 00:22:00,1.6246,1.6247,1.6245,1.6245,66200000.0
2008-07-17 00:23:00,1.6247,1.6247,1.6247,1.6247,9600000.0
2008-07-17 00:24:00,1.62455,1.62455,1.62455,1.62455,1000000.0
2008-07-17 00:25:00,1.6246,1.62465,1.62455,1.62465,8200000.0
2008-07-17 00:26:00,1.6247,1.62475,1.62465,1.62465,11600000.0
2008-07-17 00:28:00,1.6246,1.6246,1.6246,1.6246,5200000.0
2008-07-17 00:29:00,1.6245,1.6245,1.6244,1.6244,5200000.0
2008-07-17 00:30:00,1.62455,1.62465,1.62455,1.62465,5200000.0
2008-07-17 00:31:00,1.62475,1.6248,1.6243,1.62475,33400000.0
2008-07-17 00:32:00,1.6247,1.62475,1.6245,1.6245,27600000.0
2008-07-17 00:33:00,1.62455,1.62465,1.62435,1.6245,33100000.0
2008-07-17 00:34:00,1.62455,1.6246,1.62425,1.62425,31100000.0
2008-07-17 00:35:00,1.6243,1.6245,1.6241,1.62425,190300000.0
2008-07-17 00:36:00,1.6241,1.6243,1.624,1.624,49100000.0
2008-07-17 00:37:00,1.62405,1.6242,1.6235,1.62355,109800000.0
2008-07-17 00:38:00,1.62345,1.62385,1.62345,1.6237,18600000.0
2008-07-17 00:39:00,1.62385,1.62405,1.62375,1.62375,65000000.0
2008-07-17 00:40:00,1.62365,1.6237,1.62365,1.6237,4000000.0
2008-07-17 00:41:00,1.62365,1.62365,1.6231,1.62335,43200000.0
2008-07-17 00:42:00,1.6235,1.6236,1.6235,1.6235,15000000.0
2008-07-17 00:43:00,1.62365,1.6238,1.62355,1.62365,161100000.0
2008-07-17 00:44:00,1.62365,1.62385,1.62365,1.62375,70100000.0
2008-07-17 00:45:00,1.6237,1.62385,1.6237,1.62375,50600000.0
2008-07-17 00:46:00,1.62365,1.6237,1.62355,1.62355,8000000.0
2008-07-17 00:47:00,1.6236,1.6238,1.6235,1.6238,56300000.0
2008-07-17 00:48:00,1.6239,1.62425,1.62365,1.62395,113400000.0
2008-07-17 00:49:00,1.6239,1.62415,1.6238,1.62415,102200000.0
2008-07-17 00:50:00,1.62405,1.62405,1.62365,1.62365,25400000.0
2008-07-17 00:51:00,1.62375,1.62395,1.6237,1.62385,22900000.0
2008-07-17 00:52:00,1.62395,1.62415,1.62385,1.62415,26700000.0
2008-07-17 00:53:00,1.62415,1.62415,1.62375,1.62415,11200000.0
2008-07-17 00:54:00,1.62415,1.62425,1.62395,1.62395,37300000.0
2008-07-17 00:55:00,1.62395,1.62395,1.62375,1.62375,4000000.0
2008-07-17 00:56:00,1.6236,1.62375,1.62345,1.62375,43300000.0
2008-07-17 00:57:00,1.62355,1.6237,1.62355,1.6237,12600000.0
2008-07-17 00:58:00,1.62375,1.62385,1.62365,1.62365,22600000.0
2008-07-17 00:59:00,1.6235,1.62395,1.6235,1.6237,101000000.0
2008-07-17 01:00:00,1.6238,1.6239,1.62355,1.62365,120900000.0
2008-07-17 01:01:00,1.62365,1.62365,1.6234,1.62345,58000000.0
2008-07-17 01:02:00,1.62345,1.6236,1.62345,1.62345,109600000.0
2008-07-17 01:03:00,1.62335,1.62345,1.62335,1.62345,2000000.0
2008-07-17 01:04:00,1.62335,1.62345,1.62335,1.62345,2000000.0
2008-07-17 01:05:00,1.6233,1.62335,1.62325,1.62335,12500000.0
2008-07-17 01:06:00,1.6234,1.6236,1.62335,1.62355,19200000.0
2008-07-17 01:07:00,1.62355,1.62365,1.62335,1.62335,14400000.0
2008-07-17 01:08:00,1.62335,1.62355,1.62335,1.62355,27600000.0
2008-07-17 01:09:00,1.62355,1.62355,1.6231,1.6231,74900000.0
2008-07-17 01:10:00,1.623,1.62315,1.62285,1.62285,59400000.0
2008-07-17 01:11:00,1.6227,1.62275,1.6222,1.6224,118000000.0
2008-07-17 01:12:00,1.6223,1.6226,1.6222,1.6224,293000000.0
2008-07-17 01:13:00,1.62235,1.62275,1.62215,1.6224,166800000.0
2008-07-17 01:14:00,1.6225,1.6225,1.62235,1.62235,23600000.0
2008-07-17 01:15:00,1.6223,1.62235,1.62225,1.62225,25900000.0
2008-07-17 01:16:00,1.62215,1.62255,1.62205,1.62225,83900000.0
2008-07-17 01:17:00,1.62215,1.6224,1.62215,1.62235,14700000.0
2008-07-17 01:18:00,1.6224,1.6226,1.6224,1.6224,30800000.0
2008-07-17 01:19:00,1.62245,1.62255,1.62245,1.62245,11400000.0
2008-07-17 01:20:00,1.62245,1.62275,1.62245,1.62265,23300000.0
2008-07-17 01:21:00,1.6227,1.6227,1.62265,1.6227,10900000.0
2008-07-17 01:22:00,1.62265,1.62285,1.6224,1.62265,64300000.0
2008-07-17 01:23:00,1.62265,1.62275,1.62255,1.6227,17000000.0
2008-07-17 01:24:00,1.62275,1.62275,1.62275,1.62275,3000000.0
2008-07-17 01:25:00,1.6228,1.62285,1.62275,1.62275,7000000.0
2008-07-17 01:26:00,1.62285,1.62315,1.62285,1.62305,17500000.0
2008-07-17 01:27:00,1.623,1.623,1.6226,1.62265,28900000.0
2008-07-17 01:28:00,1.62255,1.62275,1.62245,1.62265,37200000.0
2008-07-17 01:29:00,1.6227,1.62275,1.62255,1.62255,47500000.0
2008-07-17 01:30:00,1.62245,1.62275,1.62245,1.62275,99900000.0
2008-07-17 01:31:00,1.62275,1.62295,1.62275,1.62285,80400000.0
2008-07-17 01:32:00,1.62295,1.62295,1.62285,1.62295,3000000.0
2008-07-17 01:33:00,1.62285,1.62325,1.62285,1.62315,51900000.0
2008-07-17 01:34:00,1.62295,1.62325,1.62295,1.62305,38300000.0
2008-07-17 01:35:00,1.6231,1.62325,1.62295,1.62305,42500000.0
2008-07-17 01:36:00,1.62295,1.62315,1.62285,1.62305,36000000.0
2008-07-17 01:37:00,1.623,1.62325,1.62295,1.62325,21100000.0
2008-07-17 01:38:00,1.62325,1.62345,1.62305,1.62325,48200000.0
2008-07-17 01:39:00,1.62325,1.62325,1.62325,1.62325,6000000.0
2008-07-17 01:40:00,1.6233,1.62355,1.62325,1.62335,76700000.0
2008-07-17 01:41:00,1.62325,1.6237,1.62325,1.6236,126000000.0
2008-07-17 01:42:00,1.62365,1.62375,1.62345,1.62345,165800000.0
2008-07-17 01:43:00,1.6235,1.6235,1.62345,1.62345,22300000.0
2008-07-17 01:44:00,1.6234,1.62345,1.62335,1.62335,21000000.0
2008-07-17 01:45:00,1.62335,1.62355,1.62325,1.62325,119300000.0
2008-07-17 01:46:00,1.62325,1.62325,1.6226,1.62275,69700000.0
2008-07-17 01:47:00,1.6228,1.6228,1.6224,1.62255,74900000.0
2008-07-17 01:48:00,1.62255,1.62275,1.6225,1.62275,57400000.0
2008-07-17 01:49:00,1.6228,1.6228,1.62245,1.6225,44300000.0
2008-07-17 01:50:00,1.6225,1.6227,1.6224,1.6226,98400000.0
2008-07-17 01:51:00,1.6225,1.6227,1.6224,1.6227,30600000.0
2008-07-17 01:52:00,1.6227,1.6227,1.6223,1.6227,35600000.0
2008-07-17 01:53:00,1.6227,1.6227,1.6224,1.62245,187600000.0
2008-07-17 01:54:00,1.62245,1.6228,1.62245,1.62275,125800000.0
2008-07-17 01:55:00,1.62275,1.62275,1.6224,1.6226,217900000.0
2008-07-17 01:56:00,1.6227,1.623,1.6227,1.6229,68100000.0
2008-07-17 01:57:00,1.6229,1.6231,1.6229,1.6229,64500000.0
2008-07-17 01:58:00,1.6228,1.623,1.6227,1.6228,56900000.0
2008-07-17 01:59:00,1.6229,1.6231,1.62275,1.6228,97800000.0
2008-07-17 02:00:00,1.62285,1.6229,1.6224,1.6226,163000000.0
2008-07-17 02:01:00,1.62255,1.62305,1.62245,1.62275,136800000.0
2008-07-17 02:02:00,1.6227,1.6227,1.62235,1.6225,79600000.0
2008-07-17 02:03:00,1.6226,1.62265,1.62235,1.6225,104200000.0
2008-07-17 02:04:00,1.6225,1.62265,1.62215,1.62255,86200000.0
2008-07-17 02:05:00,1.62255,1.6227,1.6224,1.6226,168300000.0
2008-07-17 02:06:00,1.6227,1.6227,1.6224,1.6225,51500000.0
2008-07-17 02:07:00,1.6227,1.6227,1.6225,1.6225,57200000.0
2008-07-17 02:08:00,1.6226,1.6229,1.6225,1.6227,89800000.0
2008-07-17 02:09:00,1.6227,1.6227,1.6226,1.6226,22800000.0
2008-07-17 02:10:00,1.6225,1.6227,1.6224,1.6226,52000000.0
2008-07-17 02:11:00,1.6225,1.6226,1.6223,1.6223,82500000.0
2008-07-17 02:12:00,1.6223,1.6226,1.6223,1.6225,39800000.0
2008-07-17 02:13:00,1.6226,1.6226,1.6224,1.6224,34800000.0
2008-07-17 02:14:00,1.6225,1.6227,1.6225,1.6227,72200000.0
2008-07-17 02:15:00,1.6228,1.6228,1.62235,1.62265,192900000.0
2008-07-17 02:16:00,1.6226,1.62285,1.6223,1.6226,220100000.0
2008-07-17 02:17:00,1.6226,1.6233,1.62255,1.6232,168400000.0
2008-07-17 02:18:00,1.6231,1.6234,1.6231,1.6234,174300000.0
2008-07-17 02:19:00,1.6234,1.6234,1.6231,1.6231,41200000.0
2008-07-17 02:20:00,1.6231,1.6231,1.6229,1.623,40300000.0
2008-07-17 02:21:00,1.623,1.6232,1.62285,1.623,101500000.0
2008-07-17 02:22:00,1.623,1.6232,1.62295,1.62295,85800000.0
2008-07-17 02:23:00,1.62295,1.6231,1.62285,1.623,105500000.0
2008-07-17 02:24:00,1.6229,1.6231,1.62285,1.62295,52700000.0
2008-07-17 02:25:00,1.62295,1.62295,1.6228,1.6228,121100000.0
2008-07-17 02:26:00,1.6228,1.6231,1.6228,1.6231,59800000.0
2008-07-17 02:27:00,1.6231,1.6233,1.6231,1.6233,61600000.0
2008-07-17 02:28:00,1.6232,1.6233,1.6231,1.6232,15400000.0
2008-07-17 02:29:00,1.6233,1.6234,1.6232,1.6232,13400000.0
2008-07-17 02:30:00,1.6231,1.6232,1.623,1.623,48900000.0
2008-07-17 02:31:00,1.623,1.6232,1.623,1.62305,98700000.0
2008-07-17 02:32:00,1.62305,1.62305,1.6228,1.6228,31300000.0
2008-07-17 02:33:00,1.6228,1.6228,1.62215,1.6225,132000000.0
2008-07-17 02:34:00,1.6225,1.62285,1.6224,1.62245,127100000.0
2008-07-17 02:35:00,1.62245,1.6225,1.6224,1.6224,49800000.0
2008-07-17 02:36:00,1.6224,1.6224,1.6222,1.6223,40100000.0
2008-07-17 02:37:00,1.6223,1.6224,1.62215,1.6223,63100000.0
2008-07-17 02:38:00,1.62225,1.6225,1.62225,1.6224,18900000.0
2008-07-17 02:39:00,1.6224,1.6226,1.6224,1.6224,51800000.0
2008-07-17 02:40:00,1.6224,1.6225,1.6224,1.6225,29200000.0
2008-07-17 02:41:00,1.6224,1.6226,1.6224,1.6225,52300000.0
2008-07-17 02:42:00,1.6226,1.6226,1.6224,1.6226,23300000.0
2008-07-17 02:43:00,1.6226,1.6226,1.62235,1.6225,32600000.0
2008-07-17 02:44:00,1.6225,1.6226,1.62235,1.6225,63700000.0
2008-07-17 02:45:00,1.6224,1.6225,1.6223,1.6224,26200000.0
2008-07-17 02:46:00,1.6223,1.6226,1.6223,1.6226,27600000.0
2008-07-17 02:47:00,1.6226,1.623,1.6226,1.62275,66800000.0
2008-07-17 02:48:00,1.62275,1.6229,1.62275,1.62285,84900000.0
2008-07-17 02:49:00,1.6229,1.6229,1.6229,1.6229,3700000.0
2008-07-17 02:50:00,1.6229,1.6229,1.6228,1.62285,23500000.0
2008-07-17 02:51:00,1.6228,1.6228,1.62255,1.6226,36500000.0
2008-07-17 02:52:00,1.6226,1.6229,1.6226,1.62265,48200000.0
2008-07-17 02:53:00,1.6226,1.6233,1.62255,1.623,82400000.0
2008-07-17 02:54:00,1.623,1.623,1.6228,1.623,100000000.0
2008-07-17 02:55:00,1.6228,1.623,1.6226,1.6229,106700000.0
2008-07-17 02:56:00,1.6228,1.6231,1.6228,1.623,41800000.0
2008-07-17 02:57:00,1.6229,1.6231,1.6228,1.6229,71400000.0
2008-07-17 02:58:00,1.6231,1.6233,1.6229,1.6232,75200000.0
2008-07-17 02:59:00,1.6233,1.6235,1.6232,1.6233,197200000.0
2008-07-17 03:00:00,1.6234,1.6234,1.62325,1.6234,32100000.0
2008-07-17 03:01:00,1.6234,1.6235,1.6232,1.6233,82800000.0
2008-07-17 03:02:00,1.6233,1.6234,1.6232,1.6233,52500000.0
2008-07-17 03:03:00,1.6233,1.6233,1.6231,1.62315,71500000.0
2008-07-17 03:04:00,1.6231,1.6232,1.623,1.6232,61600000.0
2008-07-17 03:05:00,1.6231,1.6231,1.62265,1.6228,127500000.0
2008-07-17 03:06:00,1.6228,1.6229,1.62265,1.6228,142400000.0
2008-07-17 03:07:00,1.6228,1.6228,1.62255,1.6226,74300000.0
2008-07-17 03:08:00,1.6226,1.62265,1.6224,1.6226,47700000.0
2008-07-17 03:09:00,1.62265,1.62265,1.62255,1.6226,54500000.0
2008-07-17 03:10:00,1.6226,1.6226,1.6225,1.6225,107800000.0
2008-07-17 03:11:00,1.6226,1.6227,1.6225,1.6226,83500000.0
2008-07-17 03:12:00,1.6226,1.6227,1.6226,1.6227,14700000.0
2008-07-17 03:13:00,1.6227,1.6227,1.6225,1.6226,84600000.0
2008-07-17 03:14:00,1.6225,1.6228,1.6225,1.6225,79400000.0
2008-07-17 03:15:00,1.6226,1.6226,1.6223,1.6223,72000000.0
2008-07-17 03:16:00,1.6223,1.6224,1.6223,1.6224,11400000.0
2008-07-17 03:17:00,1.6225,1.6225,1.6224,1.6224,35200000.0
2008-07-17 03:18:00,1.6224,1.6226,1.6224,1.6226,28300000.0
2008-07-17 03:19:00,1.62255,1.6227,1.6219,1.62215,139500000.0
2008-07-17 03:20:00,1.6222,1.6223,1.6221,1.6223,87900000.0
2008-07-17 03:21:00,1.62235,1.6225,1.62225,1.6224,117800000.0
2008-07-17 03:22:00,1.6224,1.62245,1.622,1.62245,104900000.0
2008-07-17 03:23:00,1.6225,1.6225,1.62225,1.62235,17200000.0
2008-07-17 03:24:00,1.6223,1.62265,1.62225,1.6224,136700000.0
2008-07-17 03:25:00,1.62235,1.6226,1.62235,1.62255,92700000.0
2008-07-17 03:26:00,1.6225,1.6228,1.6225,1.62265,29400000.0
2008-07-17 03:27:00,1.6226,1.62295,1.6226,1.62295,139300000.0
2008-07-17 03:28:00,1.623,1.62315,1.6228,1.6231,213300000.0
2008-07-17 03:29:00,1.6232,1.6232,1.6228,1.62305,172600000.0
2008-07-17 03:30:00,1.6231,1.6235,1.62305,1.62335,103400000.0
2008-07-17 03:31:00,1.62335,1.62345,1.6231,1.6231,105000000.0
2008-07-17 03:32:00,1.6231,1.62335,1.62295,1.6232,130900000.0
2008-07-17 03:33:00,1.6232,1.62325,1.6229,1.62295,83700000.0
2008-07-17 03:34:00,1.6229,1.6233,1.6228,1.62315,318400000.0
2008-07-17 03:35:00,1.6231,1.6235,1.6229,1.6234,249100000.0
2008-07-17 03:36:00,1.6234,1.6234,1.62305,1.6231,360800000.0
2008-07-17 03:37:00,1.6231,1.62335,1.623,1.6233,132200000.0
2008-07-17 03:38:00,1.62325,1.62335,1.62315,1.6232,188000000.0
2008-07-17 03:39:00,1.6232,1.62325,1.62275,1.62325,124700000.0
2008-07-17 03:40:00,1.62315,1.6233,1.62305,1.6232,116300000.0
2008-07-17 03:41:00,1.6232,1.6233,1.6228,1.6228,137500000.0
2008-07-17 03:42:00,1.6229,1.6231,1.6227,1.62305,175900000.0
2008-07-17 03:43:00,1.6231,1.6233,1.62285,1.62315,163400000.0
2008-07-17 03:44:00,1.6231,1.6234,1.6231,1.6233,104600000.0
2008-07-17 03:45:00,1.6233,1.62355,1.6233,1.6234,171900000.0
2008-07-17 03:46:00,1.62335,1.62365,1.62325,1.62345,240200000.0
2008-07-17 03:47:00,1.62345,1.62355,1.6232,1.6232,166000000.0
2008-07-17 03:48:00,1.62315,1.6234,1.62285,1.6232,240800000.0
2008-07-17 03:49:00,1.6232,1.62335,1.623,1.6231,153600000.0
2008-07-17 03:50:00,1.6231,1.6232,1.623,1.62315,74300000.0
2008-07-17 03:51:00,1.62315,1.6232,1.623,1.623,27900000.0
2008-07-17 03:52:00,1.62305,1.6231,1.62305,1.6231,4000000.0
2008-07-17 03:53:00,1.6233,1.6233,1.6231,1.6231,17000000.0
2008-07-17 03:54:00,1.6232,1.6232,1.6231,1.6231,53700000.0
2008-07-17 03:55:00,1.6231,1.6232,1.623,1.62315,43600000.0
2008-07-17 03:56:00,1.6232,1.6235,1.6232,1.62335,197800000.0
2008-07-17 03:57:00,1.6233,1.6236,1.62325,1.6236,231400000.0
2008-07-17 03:58:00,1.6236,1.62365,1.6235,1.62355,212100000.0
2008-07-17 03:59:00,1.62355,1.6239,1.62355,1.6239,122100000.0
2008-07-17 04:00:00,1.6238,1.6238,1.6234,1.6235,214900000.0
2008-07-17 04:01:00,1.6234,1.62365,1.6234,1.62345,205200000.0
2008-07-17 04:02:00,1.62345,1.62345,1.6233,1.62335,79000000.0
2008-07-17 04:03:00,1.62335,1.62335,1.623,1.623,106800000.0
2008-07-17 04:04:00,1.623,1.623,1.6228,1.62285,51800000.0
2008-07-17 04:05:00,1.62285,1.623,1.6228,1.623,22000000.0
2008-07-17 04:06:00,1.6231,1.62315,1.623,1.623,32100000.0
2008-07-17 04:07:00,1.623,1.62335,1.623,1.6233,66600000.0
2008-07-17 04:08:00,1.6233,1.6233,1.62295,1.62305,113700000.0
2008-07-17 04:09:00,1.62305,1.62315,1.62305,1.62315,23000000.0
2008-07-17 04:10:00,1.62315,1.62325,1.6231,1.6231,63100000.0
2008-07-17 04:11:00,1.6231,1.6237,1.6231,1.6232,344500000.0
2008-07-17 04:12:00,1.62325,1.6235,1.6231,1.6233,220800000.0
2008-07-17 04:13:00,1.6233,1.6233,1.6228,1.6228,238800000.0
2008-07-17 04:14:00,1.6229,1.6231,1.6226,1.623,205200000.0
2008-07-17 04:15:00,1.623,1.623,1.6223,1.6226,280800000.0
2008-07-17 04:16:00,1.6225,1.62285,1.6225,1.6228,222100000.0
2008-07-17 04:17:00,1.6228,1.6228,1.6225,1.6225,136300000.0
2008-07-17 04:18:00,1.6226,1.6227,1.6226,1.6227,96500000.0
2008-07-17 04:19:00,1.62265,1.62265,1.6224,1.62255,129600000.0
2008-07-17 04:20:00,1.6225,1.6229,1.6225,1.6225,218600000.0
2008-07-17 04:21:00,1.6225,1.6227,1.6225,1.6225,126900000.0
2008-07-17 04:22:00,1.6226,1.6227,1.6225,1.6226,70700000.0
2008-07-17 04:23:00,1.62255,1.6228,1.62245,1.6226,46500000.0
2008-07-17 04:24:00,1.62255,1.62265,1.6225,1.6226,63500000.0
2008-07-17 04:25:00,1.6226,1.6228,1.62245,1.62255,170600000.0
2008-07-17 04:26:00,1.62255,1.62265,1.6224,1.62245,73900000.0
2008-07-17 04:27:00,1.62245,1.62245,1.62235,1.62245,48300000.0
2008-07-17 04:28:00,1.62245,1.62285,1.6224,1.6225,111800000.0
2008-07-17 04:29:00,1.62255,1.6226,1.62235,1.62245,181400000.0
2008-07-17 04:30:00,1.62245,1.62275,1.62245,1.6227,57200000.0
2008-07-17 04:31:00,1.62275,1.62285,1.62265,1.62275,107300000.0
2008-07-17 04:32:00,1.62275,1.62275,1.6227,1.62275,37700000.0
2008-07-17 04:33:00,1.6228,1.6229,1.62275,1.62285,89500000.0
2008-07-17 04:34:00,1.62285,1.6232,1.6228,1.6231,142400000.0
2008-07-17 04:35:00,1.62305,1.62305,1.62265,1.623,183700000.0
2008-07-17 04:36:00,1.623,1.623,1.62275,1.6228,40900000.0
2008-07-17 04:37:00,1.62285,1.6229,1.62275,1.6229,64700000.0
2008-07-17 04:38:00,1.623,1.62305,1.62275,1.6229,52800000.0
2008-07-17 04:39:00,1.62285,1.62285,1.62285,1.62285,2000000.0
2008-07-17 04:40:00,1.62285,1.623,1.62285,1.6229,30700000.0
2008-07-17 04:41:00,1.623,1.623,1.6229,1.623,33100000.0
2008-07-17 04:42:00,1.62295,1.623,1.62295,1.62295,28000000.0
2008-07-17 04:43:00,1.6231,1.62315,1.6231,1.62315,9000000.0
2008-07-17 04:44:00,1.6232,1.6234,1.6232,1.6233,28700000.0
2008-07-17 04:45:00,1.6233,1.6234,1.6233,1.6234,16800000.0
2008-07-17 04:46:00,1.6235,1.6235,1.62295,1.62295,66400000.0
2008-07-17 04:47:00,1.62305,1.62315,1.62305,1.62315,6000000.0
2008-07-17 04:48:00,1.62325,1.62325,1.6228,1.6229,75300000.0
2008-07-17 04:49:00,1.6229,1.6229,1.6227,1.62275,85600000.0
2008-07-17 04:50:00,1.6229,1.6234,1.6229,1.6229,122200000.0
2008-07-17 04:51:00,1.623,1.6233,1.62295,1.62325,203800000.0
2008-07-17 04:52:00,1.6233,1.6235,1.6232,1.6235,201800000.0
2008-07-17 04:53:00,1.6235,1.6241,1.6233,1.624,337900000.0
2008-07-17 04:54:00,1.624,1.6244,1.6238,1.6239,277700000.0
2008-07-17 04:55:00,1.6239,1.6239,1.6237,1.6237,39900000.0
2008-07-17 04:56:00,1.62365,1.6237,1.6235,1.6237,69900000.0
2008-07-17 04:57:00,1.6237,1.6238,1.6235,1.6235,32000000.0
2008-07-17 04:58:00,1.6235,1.6238,1.6233,1.6238,124000000.0
2008-07-17 04:59:00,1.62375,1.6239,1.62355,1.6238,207000000.0
2008-07-17 05:00:00,1.62375,1.6241,1.6237,1.624,308600000.0
2008-07-17 05:01:00,1.624,1.624,1.6237,1.6239,227900000.0
2008-07-17 05:02:00,1.6238,1.6238,1.6236,1.6237,114500000.0
2008-07-17 05:03:00,1.62365,1.6237,1.6234,1.6234,120400000.0
2008-07-17 05:04:00,1.6234,1.6236,1.62335,1.6235,111500000.0
2008-07-17 05:05:00,1.6235,1.62355,1.6233,1.6234,140200000.0
2008-07-17 05:06:00,1.6234,1.6237,1.6234,1.6236,155400000.0
2008-07-17 05:07:00,1.62365,1.62365,1.6236,1.6236,16800000.0
2008-07-17 05:08:00,1.6235,1.6236,1.6235,1.6236,102300000.0
2008-07-17 05:09:00,1.6235,1.6238,1.6234,1.6235,108200000.0
2008-07-17 05:10:00,1.6235,1.62375,1.6235,1.62375,147000000.0
2008-07-17 05:11:00,1.62375,1.6238,1.62365,1.6237,84200000.0
2008-07-17 05:13:00,1.6235,1.6236,1.6235,1.6236,124500000.0
2008-07-17 05:14:00,1.62385,1.62385,1.6235,1.6235,124500000.0
2008-07-17 05:15:00,1.6235,1.6237,1.62345,1.6236,117600000.0
2008-07-17 05:16:00,1.62355,1.6236,1.6232,1.6233,105000000.0
2008-07-17 05:17:00,1.6233,1.6234,1.62315,1.6233,141700000.0
2008-07-17 05:18:00,1.6233,1.6235,1.62325,1.6235,80000000.0
2008-07-17 05:19:00,1.6234,1.6236,1.6234,1.6234,18500000.0
2008-07-17 05:20:00,1.62335,1.6238,1.62335,1.6238,38800000.0
2008-07-17 05:21:00,1.6238,1.6239,1.62375,1.6239,94600000.0
2008-07-17 05:22:00,1.6239,1.6241,1.62385,1.62385,52400000.0
2008-07-17 05:23:00,1.62385,1.62395,1.62375,1.6239,46700000.0
2008-07-17 05:24:00,1.6239,1.624,1.62355,1.6239,78400000.0
2008-07-17 05:25:00,1.624,1.624,1.6238,1.6238,20800000.0
2008-07-17 05:26:00,1.6238,1.6239,1.62375,1.6238,35200000.0
2008-07-17 05:27:00,1.62375,1.62375,1.62365,1.62365,28500000.0
2008-07-17 05:28:00,1.62365,1.6237,1.62365,1.6237,25300000.0
2008-07-17 05:29:00,1.6237,1.6241,1.6237,1.62395,76100000.0
2008-07-17 05:30:00,1.62395,1.6241,1.62385,1.624,116200000.0
2008-07-17 05:31:00,1.6241,1.62425,1.624,1.62405,87900000.0
2008-07-17 05:32:00,1.624,1.62415,1.6239,1.62415,83600000.0
2008-07-17 05:33:00,1.62415,1.6242,1.62405,1.62415,104400000.0
2008-07-17 05:34:00,1.6241,1.6243,1.6241,1.62425,253500000.0
2008-07-17 05:35:00,1.6243,1.6243,1.6242,1.6243,36300000.0
2008-07-17 05:36:00,1.6243,1.6245,1.62415,1.6243,216100000.0
2008-07-17 05:37:00,1.62435,1.6244,1.6243,1.62435,55000000.0
2008-07-17 05:38:00,1.62435,1.6244,1.6243,1.6243,68500000.0
2008-07-17 05:39:00,1.62435,1.62435,1.62425,1.62425,73600000.0
2008-07-17 05:40:00,1.62425,1.6243,1.62415,1.62415,135300000.0
2008-07-17 05:41:00,1.62415,1.62415,1.6241,1.62415,47400000.0
2008-07-17 05:42:00,1.6241,1.6241,1.6238,1.62385,148600000.0
2008-07-17 05:43:00,1.62385,1.62415,1.62385,1.62405,141000000.0
2008-07-17 05:44:00,1.62405,1.6243,1.6239,1.6242,164600000.0
2008-07-17 05:45:00,1.62425,1.6243,1.6242,1.62425,82800000.0
2008-07-17 05:46:00,1.62425,1.62425,1.62415,1.62415,21300000.0
2008-07-17 05:47:00,1.6241,1.6241,1.624,1.624,22600000.0
2008-07-17 05:48:00,1.624,1.624,1.624,1.624,2000000.0
2008-07-17 05:49:00,1.62385,1.62385,1.62355,1.6236,80700000.0
2008-07-17 05:50:00,1.6236,1.6236,1.6233,1.6234,264000000.0
2008-07-17 05:51:00,1.6235,1.6237,1.6234,1.6236,35000000.0
2008-07-17 05:52:00,1.6236,1.6236,1.62355,1.6236,7700000.0
2008-07-17 05:53:00,1.6236,1.6236,1.6234,1.62355,53500000.0
2008-07-17 05:54:00,1.62355,1.62385,1.62355,1.62385,125500000.0
2008-07-17 05:55:00,1.6239,1.624,1.6236,1.62375,109200000.0
2008-07-17 05:56:00,1.62375,1.62375,1.6234,1.6236,138800000.0
2008-07-17 05:57:00,1.62355,1.6237,1.6235,1.6236,99000000.0
2008-07-17 05:58:00,1.62355,1.6237,1.6234,1.62345,245700000.0
2008-07-17 05:59:00,1.6235,1.6235,1.62345,1.62345,71300000.0
2008-07-17 06:00:00,1.6235,1.6236,1.62345,1.62355,51600000.0
2008-07-17 06:01:00,1.6236,1.6236,1.6236,1.6236,12800000.0
2008-07-17 06:02:00,1.6236,1.6238,1.6236,1.6238,34200000.0
2008-07-17 06:03:00,1.6238,1.624,1.6238,1.624,67400000.0
2008-07-17 06:04:00,1.624,1.6242,1.624,1.624,86600000.0
2008-07-17 06:05:00,1.624,1.6241,1.6239,1.624,40900000.0
2008-07-17 06:06:00,1.624,1.62425,1.6239,1.62425,205300000.0
2008-07-17 06:07:00,1.6243,1.6243,1.6242,1.6242,82400000.0
2008-07-17 06:08:00,1.6242,1.6243,1.6242,1.6242,35700000.0
2008-07-17 06:09:00,1.6243,1.6245,1.6242,1.62445,117800000.0
2008-07-17 06:10:00,1.6244,1.6244,1.6243,1.62435,48000000.0
2008-07-17 06:11:00,1.6244,1.6244,1.62415,1.6242,80800000.0
2008-07-17 06:12:00,1.6243,1.6244,1.62425,1.6243,35700000.0
2008-07-17 06:13:00,1.6243,1.6244,1.6243,1.6244,4000000.0
2008-07-17 06:14:00,1.6243,1.6243,1.6242,1.6242,36800000.0
2008-07-17 06:15:00,1.6242,1.6242,1.6241,1.6241,69500000.0
2008-07-17 06:16:00,1.6241,1.6242,1.624,1.6242,47500000.0
2008-07-17 06:17:00,1.6242,1.6242,1.6241,1.62415,37100000.0
2008-07-17 06:18:00,1.6242,1.6242,1.6241,1.6241,27500000.0
2008-07-17 06:19:00,1.62415,1.62425,1.6241,1.62425,40500000.0
2008-07-17 06:20:00,1.6242,1.6242,1.62395,1.62395,61800000.0
2008-07-17 06:21:00,1.62395,1.62405,1.62395,1.624,53100000.0
2008-07-17 06:22:00,1.62395,1.6241,1.62395,1.6241,10300000.0
2008-07-17 06:23:00,1.624,1.62425,1.624,1.6241,112500000.0
2008-07-17 06:24:00,1.62405,1.6242,1.624,1.62415,35000000.0
2008-07-17 06:25:00,1.62415,1.6243,1.6241,1.62415,98200000.0
2008-07-17 06:26:00,1.62415,1.6244,1.62415,1.6244,99500000.0
2008-07-17 06:28:00,1.6245,1.6245,1.6244,1.6244,77900000.0
2008-07-17 06:29:00,1.6245,1.62465,1.6244,1.6245,56300000.0
2008-07-17 06:30:00,1.6245,1.62465,1.6245,1.6246,54600000.0
2008-07-17 06:31:00,1.6246,1.6246,1.6244,1.6245,65300000.0
2008-07-17 06:32:00,1.6245,1.6245,1.6242,1.62425,65100000.0
2008-07-17 06:33:00,1.6244,1.6245,1.62415,1.6243,57800000.0
2008-07-17 06:34:00,1.6244,1.6244,1.6243,1.6244,71500000.0
2008-07-17 06:35:00,1.6244,1.6244,1.6242,1.6244,28800000.0
2008-07-17 06:36:00,1.6242,1.6244,1.6242,1.6244,19200000.0
2008-07-17 06:37:00,1.6243,1.6245,1.6243,1.6243,87600000.0
2008-07-17 06:38:00,1.62435,1.6245,1.62435,1.6244,9000000.0
2008-07-17 06:39:00,1.6244,1.6245,1.6244,1.6245,14100000.0
2008-07-17 06:40:00,1.6244,1.62455,1.6242,1.62455,54500000.0
2008-07-17 06:41:00,1.6245,1.62455,1.624,1.6243,118300000.0
2008-07-17 06:42:00,1.62435,1.6245,1.6242,1.6245,27000000.0
2008-07-17 06:43:00,1.62445,1.62465,1.62445,1.6246,38000000.0
2008-07-17 06:44:00,1.6246,1.6249,1.62455,1.62475,143400000.0
2008-07-17 06:45:00,1.62475,1.6249,1.62445,1.6245,115600000.0
2008-07-17 06:46:00,1.6245,1.6247,1.6244,1.6245,183800000.0
2008-07-17 06:47:00,1.6245,1.6249,1.6245,1.62465,160700000.0
2008-07-17 06:48:00,1.62465,1.62495,1.6245,1.6249,74700000.0
2008-07-17 06:49:00,1.6249,1.6249,1.62455,1.6248,320100000.0
2008-07-17 06:50:00,1.6249,1.6249,1.62455,1.6247,72600000.0
2008-07-17 06:51:00,1.6246,1.6249,1.6246,1.6249,120900000.0
2008-07-17 06:52:00,1.62475,1.6248,1.6246,1.6248,49900000.0
2008-07-17 06:53:00,1.62465,1.6247,1.6246,1.6246,11900000.0
2008-07-17 06:54:00,1.6247,1.6247,1.6246,1.6246,15000000.0
2008-07-17 06:55:00,1.6246,1.6246,1.6243,1.6244,75900000.0
2008-07-17 06:56:00,1.6245,1.6245,1.6242,1.6245,92700000.0
2008-07-17 06:57:00,1.62445,1.6245,1.6241,1.6241,157300000.0
2008-07-17 06:58:00,1.6241,1.6241,1.62395,1.6241,68900000.0
2008-07-17 06:59:00,1.6241,1.62425,1.6241,1.6241,11700000.0
2008-07-17 07:00:00,1.62405,1.6243,1.624,1.6241,173400000.0
2008-07-17 07:01:00,1.6241,1.6241,1.6239,1.6239,59700000.0
2008-07-17 07:02:00,1.62395,1.624,1.6236,1.6238,64900000.0
2008-07-17 07:03:00,1.6239,1.624,1.6238,1.624,73200000.0
2008-07-17 07:04:00,1.6238,1.6241,1.62375,1.62375,196200000.0
2008-07-17 07:05:00,1.6239,1.624,1.6237,1.62375,61500000.0
2008-07-17 07:06:00,1.6237,1.6238,1.6237,1.6238,81200000.0
2008-07-17 07:07:00,1.6238,1.6243,1.6237,1.6243,108400000.0
2008-07-17 07:08:00,1.6242,1.6244,1.6241,1.6242,182800000.0
2008-07-17 07:09:00,1.6242,1.6245,1.6242,1.6242,80200000.0
2008-07-17 07:10:00,1.6243,1.6246,1.6241,1.6246,71800000.0
2008-07-17 07:11:00,1.62455,1.6246,1.6242,1.6245,96600000.0
2008-07-17 07:12:00,1.6245,1.6246,1.62425,1.62425,25900000.0
2008-07-17 07:13:00,1.62435,1.6246,1.62435,1.6246,149800000.0
2008-07-17 07:14:00,1.6246,1.6248,1.6241,1.6244,241900000.0
2008-07-17 07:15:00,1.6244,1.6247,1.6244,1.62465,103100000.0
2008-07-17 07:16:00,1.6246,1.6247,1.6246,1.6246,45700000.0
2008-07-17 07:17:00,1.6246,1.6246,1.6242,1.6242,76700000.0
2008-07-17 07:18:00,1.6244,1.6249,1.6242,1.6243,334000000.0
2008-07-17 07:19:00,1.6244,1.6245,1.62425,1.6243,266700000.0
2008-07-17 07:20:00,1.6243,1.6245,1.6242,1.6242,135100000.0
2008-07-17 07:21:00,1.6242,1.62445,1.6242,1.6243,159800000.0
2008-07-17 07:22:00,1.6242,1.6243,1.624,1.6242,140800000.0
2008-07-17 07:23:00,1.6243,1.6243,1.6242,1.6243,35600000.0
2008-07-17 07:24:00,1.6244,1.6244,1.6242,1.6243,133700000.0
2008-07-17 07:25:00,1.6243,1.6243,1.624,1.6241,164600000.0
2008-07-17 07:26:00,1.6241,1.6244,1.6241,1.6243,50500000.0
2008-07-17 07:27:00,1.6243,1.6244,1.6243,1.6243,72500000.0
2008-07-17 07:28:00,1.6245,1.6247,1.624,1.6241,205500000.0
2008-07-17 07:29:00,1.6241,1.6243,1.624,1.6241,206800000.0
2008-07-17 07:30:00,1.6241,1.62445,1.62405,1.6243,177600000.0
2008-07-17 07:31:00,1.6243,1.6243,1.6239,1.6241,50100000.0
2008-07-17 07:32:00,1.6241,1.6243,1.62385,1.6239,257400000.0
2008-07-17 07:33:00,1.62385,1.624,1.6235,1.6236,243500000.0
2008-07-17 07:34:00,1.6236,1.624,1.6236,1.6237,278000000.0
2008-07-17 07:35:00,1.6237,1.6238,1.62355,1.62355,249700000.0
2008-07-17 07:36:00,1.6235,1.6237,1.623,1.6233,271400000.0
2008-07-17 07:37:00,1.6233,1.6233,1.62285,1.6229,157000000.0
2008-07-17 07:38:00,1.62285,1.6232,1.62285,1.6229,69800000.0
2008-07-17 07:39:00,1.6231,1.6231,1.6225,1.62275,178300000.0
2008-07-17 07:40:00,1.62275,1.6232,1.62275,1.62295,92500000.0
2008-07-17 07:41:00,1.62295,1.62295,1.62275,1.6229,76800000.0
2008-07-17 07:42:00,1.6228,1.6229,1.62275,1.6229,38200000.0
2008-07-17 07:43:00,1.623,1.6233,1.623,1.62325,64800000.0
2008-07-17 07:44:00,1.6232,1.62345,1.6232,1.62335,41500000.0
2008-07-17 07:45:00,1.62335,1.6236,1.6233,1.6233,99300000.0
2008-07-17 07:46:00,1.6233,1.6233,1.62315,1.62315,28500000.0
2008-07-17 07:47:00,1.62325,1.62325,1.62325,1.62325,7000000.0
2008-07-17 07:48:00,1.6232,1.6234,1.6232,1.6234,33600000.0
2008-07-17 07:49:00,1.6231,1.6232,1.62285,1.6229,24600000.0
2008-07-17 07:50:00,1.62285,1.623,1.6226,1.6229,89100000.0
2008-07-17 07:51:00,1.6229,1.6229,1.62265,1.6227,203800000.0
2008-07-17 07:52:00,1.6227,1.623,1.6227,1.623,107100000.0
2008-07-17 07:53:00,1.623,1.623,1.62285,1.6229,41000000.0
2008-07-17 07:54:00,1.6229,1.6229,1.6228,1.62285,24300000.0
2008-07-17 07:55:00,1.6228,1.6229,1.6225,1.6227,141600000.0
2008-07-17 07:56:00,1.6227,1.6228,1.6227,1.6228,61200000.0
2008-07-17 07:57:00,1.6228,1.6228,1.6226,1.6228,109100000.0
2008-07-17 07:58:00,1.6228,1.6228,1.6225,1.6228,30000000.0
2008-07-17 07:59:00,1.6228,1.623,1.6227,1.623,85900000.0
2008-07-17 08:00:00,1.6231,1.6232,1.6229,1.6229,105800000.0
2008-07-17 08:01:00,1.62285,1.6233,1.6228,1.623,210500000.0
2008-07-17 08:02:00,1.623,1.623,1.6222,1.6225,128800000.0
2008-07-17 08:03:00,1.6225,1.6229,1.6224,1.6227,95500000.0
2008-07-17 08:04:00,1.6227,1.6229,1.6222,1.6224,124900000.0
2008-07-17 08:05:00,1.6223,1.6225,1.6222,1.6224,158500000.0
2008-07-17 08:06:00,1.6225,1.6227,1.6223,1.6225,170000000.0
2008-07-17 08:07:00,1.6225,1.6227,1.6219,1.6219,209500000.0
2008-07-17 08:08:00,1.6219,1.6227,1.6219,1.6224,293700000.0
2008-07-17 08:09:00,1.6224,1.6225,1.622,1.6223,101600000.0
2008-07-17 08:10:00,1.6223,1.6225,1.6223,1.6225,229900000.0
2008-07-17 08:11:00,1.6227,1.6227,1.6222,1.6224,108500000.0
2008-07-17 08:12:00,1.6224,1.6226,1.62195,1.6222,187000000.0
2008-07-17 08:13:00,1.6222,1.6226,1.6222,1.6226,120500000.0
2008-07-17 08:14:00,1.6226,1.6228,1.6223,1.6224,209100000.0
2008-07-17 08:15:00,1.62245,1.6228,1.6223,1.6225,315200000.0
2008-07-17 08:16:00,1.6225,1.6227,1.6222,1.6224,322500000.0
2008-07-17 08:17:00,1.6224,1.6224,1.622,1.6224,278900000.0
2008-07-17 08:18:00,1.6224,1.6224,1.622,1.62205,296400000.0
2008-07-17 08:19:00,1.62205,1.62215,1.622,1.622,138400000.0
2008-07-17 08:20:00,1.622,1.6222,1.622,1.6222,219200000.0
2008-07-17 08:21:00,1.6222,1.6228,1.6222,1.6225,282600000.0
2008-07-17 08:22:00,1.62245,1.6229,1.62225,1.6226,231400000.0
2008-07-17 08:23:00,1.6226,1.623,1.62235,1.6225,198800000.0
2008-07-17 08:24:00,1.6225,1.6228,1.6222,1.62265,253000000.0
2008-07-17 08:25:00,1.62255,1.6226,1.62215,1.6222,312700000.0
2008-07-17 08:26:00,1.6222,1.6226,1.6221,1.6224,277700000.0
2008-07-17 08:27:00,1.6224,1.6227,1.6221,1.6223,207800000.0
2008-07-17 08:28:00,1.6223,1.6225,1.6221,1.6223,262300000.0
2008-07-17 08:29:00,1.6223,1.62245,1.622,1.6221,415700000.0
2008-07-17 08:30:00,1.6221,1.62235,1.622,1.62235,274100000.0
2008-07-17 08:31:00,1.62225,1.62275,1.6222,1.6226,510600000.0
2008-07-17 08:32:00,1.6226,1.6227,1.6222,1.62235,269700000.0
2008-07-17 08:33:00,1.6224,1.6226,1.6221,1.6224,274500000.0
2008-07-17 08:34:00,1.6223,1.6228,1.62215,1.6224,254700000.0
2008-07-17 08:35:00,1.6224,1.6229,1.6224,1.6228,257500000.0
2008-07-17 08:36:00,1.6228,1.6228,1.6225,1.6226,228700000.0
2008-07-17 08:37:00,1.6225,1.6226,1.6223,1.6225,168700000.0
2008-07-17 08:38:00,1.6223,1.6225,1.6223,1.6225,129000000.0
2008-07-17 08:39:00,1.6224,1.6226,1.6223,1.62245,170600000.0
2008-07-17 08:40:00,1.6225,1.6227,1.6224,1.6225,98300000.0
2008-07-17 08:41:00,1.6225,1.6226,1.62215,1.62235,405600000.0
2008-07-17 08:42:00,1.62235,1.6227,1.6221,1.6224,279600000.0
2008-07-17 08:43:00,1.6224,1.6228,1.62235,1.6226,288900000.0
2008-07-17 08:44:00,1.6226,1.6227,1.6222,1.62235,277100000.0
2008-07-17 08:45:00,1.62235,1.6224,1.6222,1.62225,368700000.0
2008-07-17 08:46:00,1.62225,1.6225,1.62225,1.62245,307100000.0
2008-07-17 08:47:00,1.62245,1.6227,1.62245,1.6226,317700000.0
2008-07-17 08:48:00,1.62265,1.6227,1.6225,1.6226,69100000.0
2008-07-17 08:49:00,1.6225,1.6234,1.6225,1.6233,298200000.0
2008-07-17 08:50:00,1.6233,1.6237,1.623,1.6235,388100000.0
2008-07-17 08:51:00,1.62365,1.6239,1.6233,1.6235,363100000.0
2008-07-17 08:52:00,1.62335,1.6234,1.62265,1.6231,461300000.0
2008-07-17 08:53:00,1.6231,1.62345,1.6229,1.6231,403100000.0
2008-07-17 08:54:00,1.62305,1.6232,1.6229,1.623,292400000.0
2008-07-17 08:55:00,1.623,1.6232,1.6227,1.6229,319300000.0
2008-07-17 08:56:00,1.6229,1.62385,1.6229,1.6233,488000000.0
2008-07-17 08:57:00,1.6233,1.6235,1.6229,1.6233,420000000.0
2008-07-17 08:58:00,1.62335,1.62335,1.6227,1.6228,468800000.0
2008-07-17 08:59:00,1.62285,1.62295,1.6223,1.6223,355900000.0
2008-07-17 09:00:00,1.62225,1.6225,1.6219,1.6223,567200000.0
2008-07-17 09:01:00,1.62235,1.6224,1.622,1.6224,422100000.0
2008-07-17 09:02:00,1.6224,1.62265,1.6222,1.62255,407600000.0
2008-07-17 09:03:00,1.62255,1.62265,1.6219,1.622,354200000.0
2008-07-17 09:04:00,1.622,1.6223,1.6218,1.622,104000000.0
2008-07-17 09:05:00,1.622,1.6225,1.622,1.6224,115900000.0
2008-07-17 09:06:00,1.6224,1.6229,1.6222,1.6225,164700000.0
2008-07-17 09:07:00,1.6225,1.6226,1.6223,1.6226,44600000.0
2008-07-17 09:08:00,1.6226,1.62275,1.6225,1.6227,42600000.0
2008-07-17 09:09:00,1.6225,1.6227,1.6223,1.6224,99100000.0
2008-07-17 09:10:00,1.6224,1.6232,1.6223,1.6228,125700000.0
2008-07-17 09:11:00,1.6228,1.623,1.6228,1.6228,54900000.0
2008-07-17 09:12:00,1.6228,1.6228,1.622,1.6223,207100000.0
2008-07-17 09:13:00,1.6223,1.6225,1.6221,1.6223,155700000.0
2008-07-17 09:14:00,1.6223,1.6227,1.6221,1.6221,148100000.0
2008-07-17 09:15:00,1.6221,1.623,1.6221,1.6227,221000000.0
2008-07-17 09:16:00,1.6227,1.6237,1.6227,1.6234,132700000.0
2008-07-17 09:17:00,1.6234,1.6237,1.6228,1.6231,161700000.0
2008-07-17 09:18:00,1.6231,1.6234,1.6228,1.6231,171200000.0
2008-07-17 09:19:00,1.623,1.6235,1.6229,1.6233,56100000.0
2008-07-17 09:20:00,1.6235,1.6238,1.6231,1.6238,79900000.0
2008-07-17 09:21:00,1.6237,1.6239,1.6235,1.6237,73000000.0
2008-07-17 09:22:00,1.6236,1.6237,1.6231,1.6233,80400000.0
2008-07-17 09:23:00,1.6233,1.6237,1.6233,1.6235,101100000.0
2008-07-17 09:24:00,1.6237,1.6238,1.623,1.6231,85000000.0
2008-07-17 09:25:00,1.6231,1.6233,1.623,1.6232,76000000.0
2008-07-17 09:26:00,1.6232,1.6233,1.6231,1.6232,33400000.0
2008-07-17 09:27:00,1.6232,1.6234,1.6231,1.6233,85700000.0
2008-07-17 09:28:00,1.6233,1.624,1.6233,1.6236,130600000.0
2008-07-17 09:29:00,1.6236,1.62465,1.6236,1.624,175800000.0
2008-07-17 09:30:00,1.624,1.62445,1.6239,1.6243,169800000.0
2008-07-17 09:31:00,1.6242,1.62475,1.6242,1.62475,226600000.0
2008-07-17 09:32:00,1.6246,1.6246,1.6239,1.624,95000000.0
2008-07-17 09:33:00,1.624,1.624,1.6238,1.6239,137200000.0
2008-07-17 09:34:00,1.6238,1.6242,1.6238,1.6242,87400000.0
2008-07-17 09:35:00,1.6241,1.6244,1.6241,1.6244,72400000.0
2008-07-17 09:36:00,1.6244,1.6244,1.6239,1.624,69700000.0
2008-07-17 09:37:00,1.624,1.6242,1.6238,1.6242,118100000.0
2008-07-17 09:38:00,1.6242,1.6243,1.6241,1.6242,87100000.0
2008-07-17 09:39:00,1.6242,1.6245,1.6242,1.6245,133000000.0
2008-07-17 09:40:00,1.6245,1.6245,1.6241,1.6243,68400000.0
2008-07-17 09:41:00,1.6242,1.6244,1.6241,1.6242,99200000.0
2008-07-17 09:42:00,1.62415,1.6242,1.6239,1.624,228900000.0
2008-07-17 09:43:00,1.624,1.6241,1.6234,1.6241,257200000.0
2008-07-17 09:44:00,1.6241,1.6241,1.6236,1.6237,168200000.0
2008-07-17 09:45:00,1.6237,1.6237,1.6232,1.6234,171100000.0
2008-07-17 09:46:00,1.6234,1.6234,1.623,1.6234,92300000.0
2008-07-17 09:47:00,1.6234,1.6236,1.6232,1.6235,108500000.0
2008-07-17 09:48:00,1.6235,1.6237,1.6233,1.6234,58300000.0
2008-07-17 09:49:00,1.6234,1.6235,1.6233,1.6234,66800000.0
2008-07-17 09:50:00,1.6234,1.6235,1.6234,1.6234,32400000.0
2008-07-17 09:51:00,1.6233,1.6234,1.6232,1.6232,47000000.0
2008-07-17 09:52:00,1.6232,1.6233,1.6229,1.6229,77700000.0
2008-07-17 09:53:00,1.623,1.6233,1.6229,1.6233,87400000.0
2008-07-17 09:54:00,1.6233,1.6236,1.6232,1.6235,184500000.0
2008-07-17 09:55:00,1.6235,1.6238,1.6234,1.6237,128200000.0
2008-07-17 09:56:00,1.6237,1.6239,1.6235,1.62355,227700000.0
2008-07-17 09:57:00,1.6235,1.6238,1.6235,1.6237,193900000.0
2008-07-17 09:58:00,1.6237,1.6239,1.62355,1.6237,127300000.0
2008-07-17 09:59:00,1.6237,1.6238,1.6235,1.6237,53200000.0
2008-07-17 10:00:00,1.6237,1.6238,1.6233,1.6233,97300000.0
2008-07-17 10:01:00,1.6233,1.6239,1.6232,1.6239,56100000.0
2008-07-17 10:02:00,1.6239,1.624,1.6234,1.6235,80200000.0
2008-07-17 10:03:00,1.6234,1.6236,1.6232,1.6235,125400000.0
2008-07-17 10:04:00,1.6236,1.6237,1.6235,1.6237,85900000.0
2008-07-17 10:05:00,1.6237,1.6237,1.6235,1.6236,14000000.0
2008-07-17 10:06:00,1.6236,1.6236,1.6232,1.6233,42200000.0
2008-07-17 10:07:00,1.6233,1.6234,1.6232,1.6233,58500000.0
2008-07-17 10:08:00,1.6233,1.6235,1.6232,1.6235,30300000.0
2008-07-17 10:09:00,1.6235,1.6238,1.6235,1.6237,40400000.0
2008-07-17 10:10:00,1.6237,1.6243,1.6237,1.6241,175600000.0
2008-07-17 10:11:00,1.6241,1.6241,1.6237,1.6237,183300000.0
2008-07-17 10:12:00,1.6238,1.6241,1.6238,1.62385,195700000.0
2008-07-17 10:13:00,1.6239,1.6239,1.6234,1.6236,180000000.0
2008-07-17 10:14:00,1.6237,1.624,1.6235,1.624,148000000.0
2008-07-17 10:15:00,1.6239,1.624,1.62375,1.6239,192200000.0
2008-07-17 10:16:00,1.6239,1.62425,1.6239,1.6242,372600000.0
2008-07-17 10:17:00,1.62425,1.6243,1.624,1.62415,340300000.0
2008-07-17 10:18:00,1.6241,1.62445,1.6239,1.62405,311900000.0
2008-07-17 10:19:00,1.62405,1.6242,1.62405,1.6242,169600000.0
2008-07-17 10:20:00,1.6242,1.6246,1.6241,1.6241,146300000.0
2008-07-17 10:21:00,1.6241,1.6245,1.6241,1.6245,146000000.0
2008-07-17 10:22:00,1.6244,1.6245,1.6242,1.6244,117200000.0
2008-07-17 10:23:00,1.6245,1.6246,1.6243,1.6243,144800000.0
2008-07-17 10:24:00,1.6244,1.6245,1.6242,1.6243,189700000.0
2008-07-17 10:25:00,1.6243,1.6247,1.6242,1.6245,163400000.0
2008-07-17 10:26:00,1.6245,1.6246,1.62425,1.6245,184300000.0
2008-07-17 10:27:00,1.6245,1.6247,1.6244,1.6247,123100000.0
2008-07-17 10:28:00,1.62465,1.6247,1.6245,1.6245,105600000.0
2008-07-17 10:29:00,1.6245,1.6246,1.6244,1.6246,69100000.0
2008-07-17 10:30:00,1.6246,1.6246,1.6243,1.6243,182000000.0
2008-07-17 10:31:00,1.6243,1.6245,1.6241,1.62435,388400000.0
2008-07-17 10:32:00,1.6244,1.62465,1.6243,1.6244,166600000.0
2008-07-17 10:33:00,1.6243,1.6244,1.62385,1.6241,299600000.0
2008-07-17 10:34:00,1.62405,1.62405,1.6235,1.62375,284900000.0
2008-07-17 10:35:00,1.6239,1.624,1.6236,1.6239,247900000.0
2008-07-17 10:36:00,1.6239,1.6239,1.6234,1.6238,212000000.0
2008-07-17 10:37:00,1.62375,1.6239,1.6235,1.6236,285200000.0
2008-07-17 10:38:00,1.62365,1.62385,1.62355,1.6238,253000000.0
2008-07-17 10:39:00,1.6238,1.62425,1.6238,1.6239,486800000.0
2008-07-17 10:40:00,1.6239,1.6242,1.62385,1.62415,359600000.0
2008-07-17 10:41:00,1.6242,1.6243,1.6238,1.6238,413400000.0
2008-07-17 10:42:00,1.6238,1.6241,1.6238,1.62395,125000000.0
2008-07-17 10:43:00,1.6239,1.62415,1.6236,1.6239,285100000.0
2008-07-17 10:44:00,1.62385,1.624,1.62365,1.6238,322200000.0
2008-07-17 10:45:00,1.6238,1.6238,1.6236,1.62365,304200000.0
2008-07-17 10:46:00,1.6238,1.6239,1.6236,1.6236,56600000.0
2008-07-17 10:47:00,1.6236,1.6239,1.62355,1.6237,274100000.0
2008-07-17 10:48:00,1.6237,1.6237,1.62325,1.62335,240700000.0
2008-07-17 10:49:00,1.62335,1.62335,1.6228,1.6231,323400000.0
2008-07-17 10:50:00,1.6231,1.6235,1.62295,1.62305,334700000.0
2008-07-17 10:51:00,1.62305,1.62335,1.62305,1.6233,308800000.0
2008-07-17 10:52:00,1.6233,1.624,1.6233,1.6239,361800000.0
2008-07-17 10:53:00,1.6239,1.62395,1.6236,1.6236,183900000.0
2008-07-17 10:54:00,1.62365,1.62395,1.6231,1.6231,409900000.0
2008-07-17 10:55:00,1.62325,1.6238,1.623,1.6234,311100000.0
2008-07-17 10:56:00,1.6234,1.6236,1.623,1.6235,330100000.0
2008-07-17 10:57:00,1.6235,1.6235,1.6232,1.6233,224600000.0
2008-07-17 10:58:00,1.6233,1.6234,1.6232,1.6234,281900000.0
2008-07-17 10:59:00,1.6235,1.6236,1.6231,1.6233,339600000.0
2008-07-17 11:00:00,1.6233,1.62335,1.6227,1.6228,386500000.0
2008-07-17 11:01:00,1.6228,1.6228,1.6224,1.62265,233400000.0
2008-07-17 11:02:00,1.6227,1.6228,1.6223,1.6225,269200000.0
2008-07-17 11:03:00,1.6224,1.6232,1.6223,1.6232,152100000.0
2008-07-17 11:04:00,1.6232,1.6233,1.6229,1.6231,147000000.0
2008-07-17 11:05:00,1.62305,1.6233,1.6229,1.6229,97400000.0
2008-07-17 11:06:00,1.6229,1.6231,1.6223,1.6224,337400000.0
2008-07-17 11:07:00,1.62245,1.62275,1.6223,1.6224,329500000.0
2008-07-17 11:08:00,1.6224,1.6228,1.6224,1.6226,112700000.0
2008-07-17 11:09:00,1.6228,1.6229,1.6226,1.6226,160300000.0
2008-07-17 11:10:00,1.6226,1.6227,1.6223,1.6224,177200000.0
2008-07-17 11:11:00,1.62245,1.6227,1.6224,1.6225,114300000.0
2008-07-17 11:12:00,1.6225,1.6228,1.6224,1.6226,173900000.0
2008-07-17 11:13:00,1.6226,1.6228,1.6224,1.6228,167000000.0
2008-07-17 11:14:00,1.6229,1.6233,1.622,1.6224,449900000.0
2008-07-17 11:15:00,1.6224,1.6225,1.6221,1.62235,253100000.0
2008-07-17 11:16:00,1.62235,1.6225,1.6221,1.6224,252100000.0
2008-07-17 11:17:00,1.6224,1.6226,1.622,1.622,278000000.0
2008-07-17 11:18:00,1.622,1.62245,1.6219,1.6224,411300000.0
2008-07-17 11:19:00,1.6224,1.6228,1.6223,1.6225,280300000.0
2008-07-17 11:20:00,1.6225,1.6236,1.6221,1.6222,330900000.0
2008-07-17 11:21:00,1.62225,1.6229,1.6222,1.6228,231000000.0
2008-07-17 11:22:00,1.6228,1.623,1.6221,1.6221,402100000.0
2008-07-17 11:23:00,1.6221,1.623,1.6219,1.6223,395100000.0
2008-07-17 11:24:00,1.6223,1.62265,1.6221,1.6224,253900000.0
2008-07-17 11:25:00,1.6223,1.6226,1.6219,1.622,235900000.0
2008-07-17 11:26:00,1.622,1.62235,1.6219,1.6223,280400000.0
2008-07-17 11:27:00,1.6223,1.6224,1.6219,1.6223,377900000.0
2008-07-17 11:28:00,1.6223,1.6225,1.6221,1.6224,392600000.0
2008-07-17 11:29:00,1.6226,1.6227,1.6224,1.6224,345900000.0
2008-07-17 11:30:00,1.6224,1.6231,1.6224,1.6229,302600000.0
2008-07-17 11:31:00,1.6229,1.6236,1.6229,1.6235,330000000.0
2008-07-17 11:32:00,1.6235,1.6236,1.6232,1.6234,306400000.0
2008-07-17 11:33:00,1.6234,1.6237,1.6233,1.62355,343700000.0
2008-07-17 11:34:00,1.62365,1.6239,1.6231,1.6231,314000000.0
2008-07-17 11:35:00,1.6229,1.6233,1.6227,1.623,362700000.0
2008-07-17 11:36:00,1.623,1.6233,1.6229,1.6231,310300000.0
2008-07-17 11:37:00,1.6231,1.6238,1.6229,1.6238,397600000.0
2008-07-17 11:38:00,1.6239,1.624,1.6229,1.6229,373700000.0
2008-07-17 11:39:00,1.62305,1.62305,1.6224,1.6227,314800000.0
2008-07-17 11:40:00,1.6226,1.6231,1.6226,1.6228,139400000.0
2008-07-17 11:41:00,1.6228,1.6231,1.6227,1.6229,59000000.0
2008-07-17 11:42:00,1.6227,1.623,1.6226,1.6227,152800000.0
2008-07-17 11:43:00,1.6227,1.6232,1.6226,1.6231,117700000.0
2008-07-17 11:44:00,1.623,1.6231,1.6228,1.6231,122000000.0
2008-07-17 11:45:00,1.6229,1.6235,1.6229,1.6233,117600000.0
2008-07-17 11:46:00,1.6233,1.6236,1.6231,1.6233,134700000.0
2008-07-17 11:47:00,1.6233,1.6235,1.6229,1.62335,305300000.0
2008-07-17 11:48:00,1.6233,1.6238,1.6233,1.6234,374000000.0
2008-07-17 11:49:00,1.6234,1.62385,1.6234,1.6237,441700000.0
2008-07-17 11:50:00,1.6236,1.62395,1.6235,1.6238,435100000.0
2008-07-17 11:51:00,1.6238,1.6239,1.6235,1.6237,365400000.0
2008-07-17 11:52:00,1.6236,1.624,1.6234,1.6235,252500000.0
2008-07-17 11:53:00,1.6234,1.6236,1.6232,1.6235,261600000.0
2008-07-17 11:54:00,1.6235,1.6236,1.6233,1.6235,218900000.0
2008-07-17 11:55:00,1.6234,1.6238,1.62335,1.6236,244800000.0
2008-07-17 11:56:00,1.6235,1.624,1.6235,1.6238,223400000.0
2008-07-17 11:57:00,1.6238,1.6239,1.6236,1.6238,179800000.0
2008-07-17 11:58:00,1.6238,1.62395,1.6236,1.6238,198100000.0
2008-07-17 11:59:00,1.6236,1.6243,1.6236,1.6242,250100000.0
2008-07-17 12:00:00,1.6242,1.6243,1.624,1.6243,230000000.0
2008-07-17 12:01:00,1.6243,1.6243,1.6235,1.6239,425000000.0
2008-07-17 12:02:00,1.6239,1.62405,1.62385,1.6239,223400000.0
2008-07-17 12:03:00,1.6238,1.62395,1.6237,1.6237,159000000.0
2008-07-17 12:04:00,1.6237,1.62405,1.6236,1.6237,224700000.0
2008-07-17 12:05:00,1.6237,1.6241,1.6235,1.624,283000000.0
2008-07-17 12:06:00,1.624,1.6241,1.6238,1.6238,294400000.0
2008-07-17 12:07:00,1.6239,1.624,1.6236,1.6239,227300000.0
2008-07-17 12:08:00,1.6239,1.6244,1.6237,1.624,390200000.0
2008-07-17 12:09:00,1.624,1.6243,1.6238,1.6242,230400000.0
2008-07-17 12:10:00,1.6242,1.62435,1.624,1.6243,144400000.0
2008-07-17 12:11:00,1.6243,1.6244,1.624,1.624,187000000.0
2008-07-17 12:12:00,1.62415,1.6243,1.62375,1.624,243800000.0
2008-07-17 12:13:00,1.624,1.6241,1.62375,1.6239,274100000.0
2008-07-17 12:14:00,1.6239,1.6244,1.6239,1.6242,202700000.0
2008-07-17 12:15:00,1.6242,1.6244,1.6238,1.6239,204100000.0
2008-07-17 12:16:00,1.6241,1.6243,1.624,1.6241,172300000.0
2008-07-17 12:17:00,1.6241,1.6244,1.6238,1.6239,255800000.0
2008-07-17 12:18:00,1.6239,1.624,1.6236,1.6239,90200000.0
2008-07-17 12:19:00,1.6238,1.6239,1.6237,1.6239,76200000.0
2008-07-17 12:20:00,1.62395,1.6241,1.6239,1.6241,89300000.0
2008-07-17 12:21:00,1.6242,1.6242,1.6237,1.6237,156500000.0
2008-07-17 12:22:00,1.6237,1.6243,1.6237,1.6241,431000000.0
2008-07-17 12:23:00,1.62425,1.62455,1.624,1.6244,307700000.0
2008-07-17 12:24:00,1.6244,1.62475,1.6243,1.6247,260600000.0
2008-07-17 12:25:00,1.6247,1.6247,1.6242,1.6242,149700000.0
2008-07-17 12:26:00,1.6241,1.6243,1.624,1.6243,83600000.0
2008-07-17 12:27:00,1.6243,1.6243,1.62355,1.62365,250800000.0
2008-07-17 12:28:00,1.62365,1.62395,1.62345,1.6235,507500000.0
2008-07-17 12:29:00,1.6235,1.6237,1.6231,1.6232,322800000.0
2008-07-17 12:30:00,1.6231,1.624,1.623,1.6234,201300000.0
2008-07-17 12:31:00,1.6232,1.6235,1.6229,1.6231,197800000.0
2008-07-17 12:32:00,1.6231,1.6239,1.6227,1.6236,200600000.0
2008-07-17 12:33:00,1.6236,1.6238,1.6229,1.6229,242300000.0
2008-07-17 12:34:00,1.6231,1.6232,1.6228,1.6231,179600000.0
2008-07-17 12:35:00,1.6231,1.6232,1.6226,1.623,296800000.0
2008-07-17 12:36:00,1.623,1.6232,1.6226,1.62265,398200000.0
2008-07-17 12:37:00,1.6227,1.6241,1.6227,1.6241,240400000.0
2008-07-17 12:38:00,1.6241,1.6247,1.6238,1.6247,314900000.0
2008-07-17 12:39:00,1.6247,1.6247,1.624,1.6243,317300000.0
2008-07-17 12:40:00,1.62435,1.62465,1.624,1.6244,627800000.0
2008-07-17 12:41:00,1.6243,1.6246,1.6241,1.6244,410400000.0
2008-07-17 12:42:00,1.6244,1.6247,1.6244,1.6246,272900000.0
2008-07-17 12:43:00,1.6246,1.62485,1.6244,1.6248,393400000.0
2008-07-17 12:44:00,1.6248,1.62495,1.6241,1.6244,219300000.0
2008-07-17 12:45:00,1.6243,1.62465,1.6237,1.62395,446000000.0
2008-07-17 12:46:00,1.62395,1.62445,1.6235,1.62415,485000000.0
2008-07-17 12:47:00,1.62415,1.625,1.62415,1.6244,421300000.0
2008-07-17 12:48:00,1.6244,1.6244,1.624,1.6241,311800000.0
2008-07-17 12:49:00,1.6241,1.6242,1.6239,1.6241,194600000.0
2008-07-17 12:50:00,1.6241,1.62425,1.6235,1.6236,288100000.0
2008-07-17 12:51:00,1.6236,1.6237,1.623,1.623,161800000.0
2008-07-17 12:52:00,1.623,1.6237,1.6227,1.6235,366300000.0
2008-07-17 12:53:00,1.6235,1.62395,1.6233,1.6239,667200000.0
2008-07-17 12:54:00,1.6238,1.6244,1.6237,1.6242,474200000.0
2008-07-17 12:55:00,1.6242,1.6243,1.624,1.6242,169200000.0
2008-07-17 12:56:00,1.6242,1.6245,1.6241,1.62435,178200000.0
2008-07-17 12:57:00,1.6243,1.6247,1.6243,1.6247,336200000.0
2008-07-17 12:58:00,1.6248,1.6249,1.624,1.6241,550700000.0
2008-07-17 12:59:00,1.624,1.62435,1.62385,1.624,327200000.0
2008-07-17 13:00:00,1.624,1.6243,1.6238,1.6239,175400000.0
2008-07-17 13:01:00,1.6239,1.6243,1.6232,1.6237,335500000.0
2008-07-17 13:02:00,1.6237,1.62405,1.6233,1.6233,514600000.0
2008-07-17 13:03:00,1.6233,1.62425,1.6233,1.6242,547500000.0
2008-07-17 13:04:00,1.6242,1.6245,1.6237,1.6242,619300000.0
2008-07-17 13:05:00,1.6242,1.6242,1.6236,1.6236,232900000.0
2008-07-17 13:06:00,1.6236,1.6242,1.6236,1.6242,191200000.0
2008-07-17 13:07:00,1.6241,1.6247,1.6237,1.62465,197800000.0
2008-07-17 13:08:00,1.62465,1.6255,1.6245,1.62535,174100000.0
2008-07-17 13:09:00,1.6254,1.62545,1.6247,1.625,254900000.0
2008-07-17 13:10:00,1.625,1.625,1.6243,1.6247,293800000.0
2008-07-17 13:11:00,1.6247,1.6252,1.6246,1.625,314000000.0
2008-07-17 13:12:00,1.625,1.6255,1.6249,1.6255,102300000.0
2008-07-17 13:13:00,1.6255,1.6256,1.625,1.6251,111200000.0
2008-07-17 13:14:00,1.625,1.6251,1.6245,1.6251,245100000.0
2008-07-17 13:15:00,1.6251,1.6252,1.625,1.625,169700000.0
2008-07-17 13:16:00,1.625,1.6251,1.6249,1.6249,75100000.0
2008-07-17 13:17:00,1.6249,1.6252,1.6249,1.625,107800000.0
2008-07-17 13:18:00,1.6249,1.6251,1.6248,1.625,90300000.0
2008-07-17 13:19:00,1.6251,1.6251,1.6249,1.6249,120400000.0
2008-07-17 13:20:00,1.6249,1.625,1.6244,1.62465,215000000.0
2008-07-17 13:21:00,1.6248,1.6248,1.6245,1.6246,291700000.0
2008-07-17 13:22:00,1.6245,1.6251,1.6245,1.6246,218200000.0
2008-07-17 13:23:00,1.6245,1.6249,1.6245,1.6247,109100000.0
2008-07-17 13:24:00,1.6247,1.6253,1.6246,1.6251,169000000.0
2008-07-17 13:25:00,1.6251,1.6254,1.6249,1.6251,226000000.0
2008-07-17 13:26:00,1.625,1.6253,1.6247,1.6247,107600000.0
2008-07-17 13:27:00,1.6247,1.6248,1.6245,1.6248,108500000.0
2008-07-17 13:28:00,1.6248,1.6251,1.6247,1.6251,131500000.0
2008-07-17 13:29:00,1.6251,1.6253,1.6251,1.62515,101700000.0
2008-07-17 13:30:00,1.6251,1.6255,1.6249,1.62545,228300000.0
2008-07-17 13:31:00,1.62535,1.6254,1.6252,1.6253,146600000.0
2008-07-17 13:32:00,1.6253,1.6258,1.6253,1.6256,233200000.0
2008-07-17 13:33:00,1.6257,1.6257,1.6255,1.6257,83200000.0
2008-07-17 13:34:00,1.6256,1.6258,1.6255,1.6256,96400000.0
2008-07-17 13:35:00,1.6256,1.6256,1.625,1.6251,309000000.0
2008-07-17 13:36:00,1.6251,1.6253,1.6245,1.6248,242700000.0
2008-07-17 13:37:00,1.6249,1.625,1.62465,1.6248,144700000.0
2008-07-17 13:38:00,1.6248,1.6251,1.6246,1.6247,160400000.0
2008-07-17 13:39:00,1.6247,1.6255,1.6247,1.6255,139300000.0
2008-07-17 13:40:00,1.6255,1.6255,1.62515,1.6255,48800000.0
2008-07-17 13:41:00,1.6254,1.6255,1.6253,1.6254,61500000.0
2008-07-17 13:42:00,1.6254,1.6255,1.6254,1.6254,42900000.0
2008-07-17 13:43:00,1.6254,1.6254,1.62505,1.62515,66000000.0
2008-07-17 13:44:00,1.62515,1.6254,1.62485,1.6252,239300000.0
2008-07-17 13:45:00,1.6252,1.6255,1.6252,1.6255,114900000.0
2008-07-17 13:46:00,1.6256,1.6259,1.6255,1.6258,116900000.0
2008-07-17 13:47:00,1.6258,1.6259,1.6252,1.6252,118800000.0
2008-07-17 13:48:00,1.6253,1.6255,1.6246,1.6247,167700000.0
2008-07-17 13:49:00,1.62475,1.6251,1.6244,1.6246,335300000.0
2008-07-17 13:50:00,1.6246,1.6248,1.6238,1.6239,242500000.0
2008-07-17 13:51:00,1.6239,1.6243,1.6236,1.6241,94000000.0
2008-07-17 13:52:00,1.6241,1.6244,1.6237,1.6238,105200000.0
2008-07-17 13:53:00,1.6238,1.6246,1.6237,1.6239,278200000.0
2008-07-17 13:54:00,1.6239,1.6243,1.6238,1.624,131400000.0
2008-07-17 13:55:00,1.624,1.6241,1.6239,1.624,89900000.0
2008-07-17 13:56:00,1.624,1.6241,1.624,1.624,65100000.0
2008-07-17 13:57:00,1.624,1.6241,1.6237,1.6238,69700000.0
2008-07-17 13:58:00,1.6238,1.6239,1.6234,1.6237,129400000.0
2008-07-17 13:59:00,1.6237,1.6239,1.6237,1.6237,67100000.0
2008-07-17 14:00:00,1.6237,1.624,1.6236,1.6238,141500000.0
2008-07-17 14:01:00,1.6238,1.6239,1.6237,1.6237,97700000.0
2008-07-17 14:02:00,1.6238,1.6242,1.6237,1.62415,90000000.0
2008-07-17 14:03:00,1.6243,1.6244,1.6241,1.62415,106000000.0
2008-07-17 14:04:00,1.6242,1.6242,1.6235,1.6236,213200000.0
2008-07-17 14:05:00,1.6236,1.6238,1.6236,1.6238,103600000.0
2008-07-17 14:06:00,1.6238,1.624,1.6235,1.6239,113500000.0
2008-07-17 14:07:00,1.62395,1.6241,1.6239,1.624,58000000.0
2008-07-17 14:08:00,1.624,1.6243,1.624,1.6242,117100000.0
2008-07-17 14:09:00,1.6243,1.6246,1.6241,1.6241,102700000.0
2008-07-17 14:10:00,1.6241,1.6248,1.6241,1.6244,95300000.0
2008-07-17 14:11:00,1.6244,1.6251,1.6244,1.6247,79100000.0
2008-07-17 14:12:00,1.6248,1.6251,1.6247,1.6248,94100000.0
2008-07-17 14:13:00,1.6247,1.6249,1.6244,1.6245,79600000.0
2008-07-17 14:14:00,1.6245,1.6246,1.6242,1.6242,106900000.0
2008-07-17 14:15:00,1.6242,1.6248,1.6242,1.6248,83900000.0
2008-07-17 14:16:00,1.6248,1.6249,1.6245,1.6246,107600000.0
2008-07-17 14:17:00,1.6246,1.6247,1.6245,1.6246,20300000.0
2008-07-17 14:18:00,1.6246,1.6247,1.6244,1.6247,121800000.0
2008-07-17 14:19:00,1.6247,1.6249,1.6243,1.6245,159300000.0
2008-07-17 14:20:00,1.6245,1.6246,1.624,1.6245,187800000.0
2008-07-17 14:21:00,1.6245,1.6245,1.6238,1.6238,254700000.0
2008-07-17 14:22:00,1.6238,1.6244,1.6238,1.6244,276400000.0
2008-07-17 14:23:00,1.6244,1.6244,1.624,1.624,87400000.0
2008-07-17 14:24:00,1.624,1.6242,1.6238,1.6241,238600000.0
2008-07-17 14:25:00,1.6239,1.6241,1.6237,1.624,283500000.0
2008-07-17 14:26:00,1.624,1.6242,1.624,1.6242,250800000.0
2008-07-17 14:27:00,1.6242,1.6242,1.6239,1.624,160500000.0
2008-07-17 14:28:00,1.62395,1.62455,1.6238,1.6243,353000000.0
2008-07-17 14:29:00,1.6243,1.6243,1.6228,1.6228,431400000.0
2008-07-17 14:30:00,1.6228,1.6243,1.6217,1.6237,399500000.0
2008-07-17 14:31:00,1.6237,1.6245,1.6235,1.624,216400000.0
2008-07-17 14:32:00,1.624,1.6242,1.6232,1.6237,300700000.0
2008-07-17 14:33:00,1.6237,1.6241,1.6233,1.6235,217500000.0
2008-07-17 14:34:00,1.6235,1.6239,1.62335,1.6236,298800000.0
2008-07-17 14:35:00,1.6237,1.6241,1.62315,1.6236,314300000.0
2008-07-17 14:36:00,1.6237,1.624,1.6234,1.6234,109700000.0
2008-07-17 14:37:00,1.6233,1.6234,1.6225,1.6227,242300000.0
2008-07-17 14:38:00,1.6226,1.6238,1.6226,1.6233,268200000.0
2008-07-17 14:39:00,1.62325,1.6234,1.6227,1.623,244600000.0
2008-07-17 14:40:00,1.623,1.6236,1.62275,1.6235,271400000.0
2008-07-17 14:41:00,1.6236,1.6236,1.6229,1.6232,255100000.0
2008-07-17 14:42:00,1.6232,1.6233,1.6226,1.6226,298200000.0
2008-07-17 14:43:00,1.6226,1.6234,1.6226,1.6231,382100000.0
2008-07-17 14:44:00,1.6231,1.6233,1.6228,1.623,245400000.0
2008-07-17 14:45:00,1.623,1.6234,1.6226,1.6227,314400000.0
2008-07-17 14:46:00,1.6227,1.6232,1.6226,1.6232,345500000.0
2008-07-17 14:47:00,1.6232,1.62325,1.6228,1.6229,347200000.0
2008-07-17 14:48:00,1.6229,1.6231,1.6226,1.6229,249200000.0
2008-07-17 14:49:00,1.6229,1.623,1.6226,1.6228,249300000.0
2008-07-17 14:50:00,1.6227,1.623,1.6226,1.6227,117000000.0
2008-07-17 14:51:00,1.6227,1.623,1.6226,1.6227,178600000.0
2008-07-17 14:52:00,1.6227,1.6233,1.6226,1.6233,285000000.0
2008-07-17 14:53:00,1.6233,1.6236,1.623,1.6231,307500000.0
2008-07-17 14:54:00,1.6231,1.6231,1.6225,1.6226,190700000.0
2008-07-17 14:55:00,1.6226,1.6227,1.6223,1.6227,165900000.0
2008-07-17 14:56:00,1.6227,1.6229,1.6221,1.6222,327900000.0
2008-07-17 14:57:00,1.6222,1.6228,1.622,1.6228,212000000.0
2008-07-17 14:58:00,1.6228,1.6232,1.6224,1.623,388200000.0
2008-07-17 14:59:00,1.623,1.623,1.6224,1.623,136500000.0
2008-07-17 15:00:00,1.623,1.6232,1.6228,1.6231,139100000.0
2008-07-17 15:01:00,1.6231,1.6235,1.623,1.6231,124700000.0
2008-07-17 15:02:00,1.6232,1.6232,1.6227,1.6229,211000000.0
2008-07-17 15:03:00,1.6228,1.6229,1.6226,1.6228,74300000.0
2008-07-17 15:04:00,1.6228,1.6233,1.6228,1.6232,118100000.0
2008-07-17 15:05:00,1.623,1.6233,1.6226,1.6227,315300000.0
2008-07-17 15:06:00,1.6227,1.6234,1.6224,1.62295,307900000.0
2008-07-17 15:07:00,1.6229,1.6232,1.62285,1.6229,301400000.0
2008-07-17 15:08:00,1.6229,1.6232,1.62255,1.6228,298000000.0
2008-07-17 15:09:00,1.6228,1.623,1.6225,1.6226,181500000.0
2008-07-17 15:10:00,1.6226,1.6231,1.6226,1.6227,156900000.0
2008-07-17 15:11:00,1.6227,1.6233,1.6227,1.6231,95700000.0
2008-07-17 15:12:00,1.6231,1.6234,1.6231,1.6232,134700000.0
2008-07-17 15:13:00,1.6232,1.624,1.6232,1.6238,138200000.0
2008-07-17 15:14:00,1.6236,1.6237,1.6233,1.6234,218100000.0
2008-07-17 15:15:00,1.6234,1.6234,1.6231,1.6232,79900000.0
2008-07-17 15:16:00,1.6232,1.6233,1.6231,1.6232,66600000.0
2008-07-17 15:17:00,1.6232,1.6233,1.623,1.6232,120700000.0
2008-07-17 15:18:00,1.6232,1.6234,1.6231,1.6234,183200000.0
2008-07-17 15:19:00,1.6233,1.6238,1.6232,1.6235,234800000.0
2008-07-17 15:20:00,1.6234,1.6236,1.6233,1.6234,150400000.0
2008-07-17 15:21:00,1.6234,1.6235,1.6232,1.6235,100700000.0
2008-07-17 15:22:00,1.6235,1.6238,1.6232,1.6233,152900000.0
2008-07-17 15:23:00,1.6232,1.6236,1.6232,1.6234,78300000.0
2008-07-17 15:24:00,1.62345,1.624,1.6234,1.6238,66400000.0
2008-07-17 15:25:00,1.6237,1.6238,1.6233,1.6238,171000000.0
2008-07-17 15:26:00,1.6238,1.624,1.6235,1.6237,89400000.0
2008-07-17 15:27:00,1.6238,1.624,1.6236,1.6239,67800000.0
2008-07-17 15:28:00,1.624,1.624,1.6238,1.6239,23400000.0
2008-07-17 15:29:00,1.624,1.624,1.6237,1.6237,45600000.0
2008-07-17 15:30:00,1.6237,1.624,1.6236,1.6239,68800000.0
2008-07-17 15:31:00,1.6239,1.624,1.6231,1.6232,167100000.0
2008-07-17 15:32:00,1.6232,1.6232,1.6231,1.62315,57100000.0
2008-07-17 15:33:00,1.6232,1.6237,1.62315,1.6235,123800000.0
2008-07-17 15:34:00,1.6235,1.6237,1.6235,1.62355,125400000.0
2008-07-17 15:35:00,1.62355,1.6238,1.6232,1.6234,112600000.0
2008-07-17 15:36:00,1.6234,1.6239,1.6231,1.6239,126500000.0
2008-07-17 15:37:00,1.6239,1.624,1.62325,1.62335,201700000.0
2008-07-17 15:38:00,1.62335,1.6235,1.6231,1.6234,54400000.0
2008-07-17 15:39:00,1.6233,1.6234,1.6231,1.6232,34300000.0
2008-07-17 15:40:00,1.6232,1.6232,1.623,1.6232,50900000.0
2008-07-17 15:41:00,1.6232,1.6233,1.623,1.62325,119000000.0
2008-07-17 15:42:00,1.6232,1.6237,1.6232,1.6235,138100000.0
2008-07-17 15:43:00,1.6235,1.6239,1.6233,1.6233,261300000.0
2008-07-17 15:44:00,1.6233,1.6242,1.6233,1.624,177700000.0
2008-07-17 15:45:00,1.6238,1.6239,1.6234,1.6239,115100000.0
2008-07-17 15:46:00,1.6237,1.6245,1.6236,1.6238,168000000.0
2008-07-17 15:47:00,1.6238,1.6246,1.6235,1.6244,283700000.0
2008-07-17 15:48:00,1.6244,1.6247,1.6238,1.6241,256900000.0
2008-07-17 15:49:00,1.6241,1.6241,1.6235,1.6237,206100000.0
2008-07-17 15:50:00,1.6237,1.6238,1.62315,1.6232,166200000.0
2008-07-17 15:51:00,1.6232,1.6237,1.62315,1.6235,254100000.0
2008-07-17 15:52:00,1.6234,1.6239,1.6232,1.6233,226700000.0
2008-07-17 15:53:00,1.6233,1.6236,1.6232,1.6235,79700000.0
2008-07-17 15:54:00,1.6233,1.6236,1.6233,1.6236,112000000.0
2008-07-17 15:55:00,1.6235,1.624,1.6235,1.6236,143100000.0
2008-07-17 15:56:00,1.6236,1.6239,1.6235,1.6235,108900000.0
2008-07-17 15:57:00,1.6235,1.6239,1.6235,1.6239,114700000.0
2008-07-17 15:58:00,1.624,1.6244,1.6236,1.6236,288400000.0
2008-07-17 15:59:00,1.6236,1.6238,1.6227,1.6232,249300000.0
2008-07-17 16:00:00,1.6232,1.6245,1.6232,1.6238,334900000.0
2008-07-17 16:01:00,1.6239,1.6244,1.6234,1.6242,199800000.0
2008-07-17 16:02:00,1.62425,1.6243,1.6239,1.6241,151000000.0
2008-07-17 16:03:00,1.6241,1.6249,1.6241,1.6248,251400000.0
2008-07-17 16:04:00,1.6248,1.6253,1.6242,1.6253,364100000.0
2008-07-17 16:05:00,1.6253,1.6257,1.625,1.625,215500000.0
2008-07-17 16:06:00,1.625,1.6258,1.6248,1.6257,353700000.0
2008-07-17 16:07:00,1.6254,1.6259,1.6253,1.6253,314700000.0
2008-07-17 16:08:00,1.6253,1.6261,1.6252,1.6257,186700000.0
2008-07-17 16:09:00,1.6255,1.6256,1.6251,1.6253,164600000.0
2008-07-17 16:10:00,1.6253,1.6254,1.6243,1.6245,158300000.0
2008-07-17 16:11:00,1.62455,1.6249,1.6244,1.6248,273300000.0
2008-07-17 16:12:00,1.6248,1.6251,1.6245,1.6247,151100000.0
2008-07-17 16:13:00,1.6248,1.625,1.6246,1.6246,118100000.0
2008-07-17 16:14:00,1.6246,1.6247,1.6244,1.6245,122200000.0
2008-07-17 16:15:00,1.6245,1.6247,1.6243,1.6246,213000000.0
2008-07-17 16:16:00,1.6246,1.6253,1.6245,1.62495,180400000.0
2008-07-17 16:17:00,1.625,1.6251,1.6247,1.625,266600000.0
2008-07-17 16:18:00,1.625,1.6251,1.6247,1.6249,218400000.0
2008-07-17 16:19:00,1.625,1.6251,1.6246,1.6249,124600000.0
2008-07-17 16:20:00,1.6249,1.6251,1.6247,1.625,127400000.0
2008-07-17 16:21:00,1.625,1.6254,1.6249,1.625,110700000.0
2008-07-17 16:22:00,1.625,1.6251,1.6248,1.6249,212400000.0
2008-07-17 16:23:00,1.6248,1.6248,1.6246,1.6247,125400000.0
2008-07-17 16:24:00,1.6247,1.6248,1.6245,1.62475,133800000.0
2008-07-17 16:25:00,1.6248,1.625,1.6246,1.6249,171900000.0
2008-07-17 16:26:00,1.625,1.625,1.6248,1.62485,58000000.0
2008-07-17 16:27:00,1.6248,1.6257,1.6247,1.6255,301800000.0
2008-07-17 16:28:00,1.6255,1.6258,1.6253,1.6254,181600000.0
2008-07-17 16:29:00,1.6254,1.6259,1.6254,1.6257,186100000.0
2008-07-17 16:30:00,1.6259,1.626,1.6256,1.6256,157900000.0
2008-07-17 16:31:00,1.6256,1.6261,1.6255,1.6259,351400000.0
2008-07-17 16:32:00,1.626,1.626,1.6254,1.6255,432300000.0
2008-07-17 16:33:00,1.6254,1.6256,1.6252,1.6253,389200000.0
2008-07-17 16:34:00,1.6253,1.6256,1.6253,1.62535,333000000.0
2008-07-17 16:35:00,1.6253,1.6253,1.6249,1.6253,480800000.0
2008-07-17 16:36:00,1.6253,1.6257,1.6248,1.6254,307700000.0
2008-07-17 16:37:00,1.6254,1.6257,1.6249,1.6251,582200000.0
2008-07-17 16:38:00,1.6251,1.6253,1.6249,1.6251,328800000.0
2008-07-17 16:39:00,1.625,1.6256,1.625,1.6256,211200000.0
2008-07-17 16:40:00,1.6256,1.6257,1.6251,1.6252,418100000.0
2008-07-17 16:41:00,1.6251,1.62595,1.6251,1.6259,604300000.0
2008-07-17 16:42:00,1.6259,1.62605,1.6254,1.6257,394900000.0
2008-07-17 16:43:00,1.6257,1.6258,1.6252,1.6258,344500000.0
2008-07-17 16:44:00,1.6258,1.6261,1.6255,1.6261,337900000.0
2008-07-17 16:45:00,1.6261,1.62665,1.6256,1.6264,314200000.0
2008-07-17 16:46:00,1.6264,1.6269,1.6264,1.6266,507500000.0
2008-07-17 16:47:00,1.6266,1.6268,1.6263,1.6266,373700000.0
2008-07-17 16:48:00,1.6266,1.6266,1.6263,1.6264,199200000.0
2008-07-17 16:49:00,1.6264,1.6267,1.6261,1.6261,200500000.0
2008-07-17 16:50:00,1.6261,1.62655,1.6259,1.6265,288100000.0
2008-07-17 16:51:00,1.6265,1.627,1.6265,1.6266,154100000.0
2008-07-17 16:52:00,1.6266,1.6267,1.6259,1.6261,419200000.0
2008-07-17 16:53:00,1.626,1.6263,1.6258,1.6261,634300000.0
2008-07-17 16:54:00,1.626,1.62615,1.6255,1.6256,520500000.0
2008-07-17 16:55:00,1.62565,1.62565,1.6252,1.6252,377300000.0
2008-07-17 16:56:00,1.6253,1.6258,1.6253,1.6256,416300000.0
2008-07-17 16:57:00,1.6256,1.6263,1.6255,1.6262,322500000.0
2008-07-17 16:58:00,1.6262,1.6262,1.6249,1.625,276100000.0
2008-07-17 16:59:00,1.625,1.6255,1.6244,1.6251,406900000.0
2008-07-17 17:00:00,1.6251,1.6251,1.6244,1.6249,360800000.0
2008-07-17 17:01:00,1.6249,1.625,1.6244,1.6249,278400000.0
2008-07-17 17:02:00,1.6249,1.6253,1.6248,1.6251,273000000.0
2008-07-17 17:03:00,1.6251,1.6251,1.6244,1.625,120200000.0
2008-07-17 17:04:00,1.625,1.6251,1.6246,1.6247,185800000.0
2008-07-17 17:05:00,1.6247,1.6256,1.6247,1.6255,110300000.0
2008-07-17 17:06:00,1.6255,1.6258,1.62525,1.6258,242900000.0
2008-07-17 17:07:00,1.6258,1.626,1.6254,1.6257,212600000.0
2008-07-17 17:08:00,1.6258,1.6258,1.625,1.62515,458700000.0
2008-07-17 17:09:00,1.6252,1.6256,1.6249,1.6251,373800000.0
2008-07-17 17:10:00,1.62525,1.6256,1.6249,1.6251,487800000.0
2008-07-17 17:11:00,1.6251,1.6254,1.625,1.6254,176800000.0
2008-07-17 17:12:00,1.6254,1.6257,1.6252,1.6257,96900000.0
2008-07-17 17:13:00,1.6257,1.6259,1.6252,1.6253,359900000.0
2008-07-17 17:14:00,1.62535,1.6256,1.62535,1.6255,277500000.0
2008-07-17 17:15:00,1.6255,1.6257,1.6253,1.6256,189800000.0
2008-07-17 17:16:00,1.6256,1.6256,1.6254,1.6254,183000000.0
2008-07-17 17:17:00,1.6254,1.6256,1.6251,1.6252,79600000.0
2008-07-17 17:18:00,1.6252,1.6254,1.6252,1.6254,102000000.0
2008-07-17 17:19:00,1.6254,1.6254,1.6247,1.6249,146200000.0
2008-07-17 17:20:00,1.6249,1.6251,1.6249,1.6251,14800000.0
2008-07-17 17:21:00,1.6251,1.6253,1.6251,1.6251,143600000.0
2008-07-17 17:22:00,1.6252,1.6258,1.6245,1.6245,181700000.0
2008-07-17 17:23:00,1.6245,1.62545,1.62445,1.6247,425300000.0
2008-07-17 17:24:00,1.6247,1.6251,1.6246,1.62495,489500000.0
2008-07-17 17:25:00,1.62485,1.6253,1.6246,1.6252,335400000.0
2008-07-17 17:26:00,1.62515,1.6254,1.625,1.6253,212300000.0
2008-07-17 17:27:00,1.6253,1.6254,1.6245,1.6249,368000000.0
2008-07-17 17:28:00,1.625,1.6254,1.6249,1.6252,231100000.0
2008-07-17 17:29:00,1.6251,1.6256,1.6251,1.6253,162200000.0
2008-07-17 17:30:00,1.6253,1.6255,1.6252,1.6255,100900000.0
2008-07-17 17:31:00,1.6254,1.6257,1.6253,1.6254,294100000.0
2008-07-17 17:32:00,1.6254,1.6255,1.6252,1.6252,80900000.0
2008-07-17 17:33:00,1.6253,1.6259,1.6253,1.6256,106900000.0
2008-07-17 17:34:00,1.6256,1.6257,1.6255,1.6256,71900000.0
2008-07-17 17:35:00,1.6256,1.6258,1.6254,1.6255,73800000.0
2008-07-17 17:36:00,1.6255,1.6255,1.625,1.625,211500000.0
2008-07-17 17:37:00,1.6251,1.6258,1.6251,1.6257,158100000.0
2008-07-17 17:38:00,1.6257,1.6258,1.625,1.6253,126700000.0
2008-07-17 17:39:00,1.6253,1.6257,1.6252,1.6257,75400000.0
2008-07-17 17:40:00,1.6257,1.6259,1.6256,1.6257,175100000.0
2008-07-17 17:41:00,1.6257,1.6261,1.6255,1.6257,229300000.0
2008-07-17 17:42:00,1.6258,1.626,1.62545,1.6256,437200000.0
2008-07-17 17:43:00,1.6256,1.6256,1.6252,1.6254,185200000.0
2008-07-17 17:44:00,1.6254,1.6257,1.6254,1.6256,207800000.0
2008-07-17 17:45:00,1.6256,1.6258,1.6256,1.6257,190300000.0
2008-07-17 17:46:00,1.6258,1.62595,1.6255,1.6259,247900000.0
2008-07-17 17:47:00,1.6259,1.6264,1.6259,1.6262,172000000.0
2008-07-17 17:48:00,1.6262,1.6266,1.6261,1.6266,280000000.0
2008-07-17 17:49:00,1.6266,1.6266,1.6262,1.6263,182100000.0
2008-07-17 17:50:00,1.6262,1.6265,1.6261,1.6265,224300000.0
2008-07-17 17:51:00,1.6265,1.6266,1.62625,1.62645,117700000.0
2008-07-17 17:52:00,1.6265,1.6267,1.6264,1.6265,182900000.0
2008-07-17 17:53:00,1.6265,1.6267,1.6265,1.6265,127400000.0
2008-07-17 17:54:00,1.6265,1.6267,1.6263,1.6264,151400000.0
2008-07-17 17:55:00,1.6265,1.6265,1.6261,1.6264,110200000.0
2008-07-17 17:56:00,1.6264,1.6266,1.6263,1.6266,156600000.0
2008-07-17 17:57:00,1.62645,1.627,1.6263,1.6267,224400000.0
2008-07-17 17:58:00,1.62685,1.627,1.6266,1.6268,337500000.0
2008-07-17 17:59:00,1.62685,1.6269,1.6262,1.6263,226300000.0
2008-07-17 18:00:00,1.6265,1.6271,1.6265,1.6271,141800000.0
2008-07-17 18:01:00,1.6271,1.6274,1.6271,1.6274,42600000.0
2008-07-17 18:02:00,1.62735,1.6275,1.6272,1.6272,82800000.0
2008-07-17 18:03:00,1.6272,1.6274,1.6266,1.6267,150700000.0
2008-07-17 18:04:00,1.6268,1.6268,1.6266,1.6266,63300000.0
2008-07-17 18:05:00,1.6266,1.6268,1.6263,1.6265,279300000.0
2008-07-17 18:06:00,1.6265,1.6267,1.6264,1.6267,126300000.0
2008-07-17 18:07:00,1.6268,1.6268,1.6266,1.6266,51900000.0
2008-07-17 18:08:00,1.6266,1.6267,1.6265,1.6265,20600000.0
2008-07-17 18:09:00,1.6266,1.6266,1.6263,1.6264,88700000.0
2008-07-17 18:10:00,1.6263,1.627,1.6262,1.627,45500000.0
2008-07-17 18:11:00,1.627,1.627,1.6265,1.6267,113300000.0
2008-07-17 18:12:00,1.6267,1.6268,1.6267,1.6267,30800000.0
2008-07-17 18:13:00,1.6266,1.6266,1.6263,1.6264,21100000.0
2008-07-17 18:14:00,1.6264,1.6267,1.6264,1.6265,37600000.0
2008-07-17 18:15:00,1.6265,1.6265,1.6261,1.6262,63500000.0
2008-07-17 18:16:00,1.6262,1.6265,1.6261,1.6262,81200000.0
2008-07-17 18:17:00,1.6263,1.6266,1.6262,1.6264,40400000.0
2008-07-17 18:18:00,1.6264,1.6267,1.6263,1.6267,99900000.0
2008-07-17 18:19:00,1.6268,1.6268,1.6266,1.6267,47200000.0
2008-07-17 18:20:00,1.6267,1.6268,1.6266,1.6266,25000000.0
2008-07-17 18:21:00,1.6266,1.6266,1.6264,1.6265,58000000.0
2008-07-17 18:22:00,1.6264,1.6264,1.6263,1.6264,29800000.0
2008-07-17 18:23:00,1.6265,1.6265,1.6265,1.6265,11800000.0
2008-07-17 18:24:00,1.6265,1.6266,1.6264,1.6265,79100000.0
2008-07-17 18:25:00,1.6267,1.6268,1.6265,1.6267,146200000.0
2008-07-17 18:26:00,1.6267,1.6271,1.6265,1.6265,94300000.0
2008-07-17 18:27:00,1.6265,1.6269,1.6265,1.6269,74500000.0
2008-07-17 18:28:00,1.6269,1.6269,1.6266,1.6267,76100000.0
2008-07-17 18:29:00,1.6266,1.6269,1.6266,1.62665,153900000.0
2008-07-17 18:30:00,1.62655,1.62705,1.6265,1.627,228900000.0
2008-07-17 18:31:00,1.627,1.6272,1.627,1.6272,58900000.0
2008-07-17 18:32:00,1.6271,1.6273,1.6269,1.6272,46100000.0
2008-07-17 18:33:00,1.6272,1.6272,1.627,1.6271,38800000.0
2008-07-17 18:34:00,1.6272,1.6274,1.6272,1.6274,30500000.0
2008-07-17 18:35:00,1.6274,1.6275,1.6273,1.6274,39400000.0
2008-07-17 18:36:00,1.6274,1.6274,1.6272,1.6273,59200000.0
2008-07-17 18:37:00,1.6273,1.6275,1.6271,1.6275,59800000.0
2008-07-17 18:38:00,1.6275,1.6276,1.6273,1.6275,47500000.0
2008-07-17 18:39:00,1.6275,1.6276,1.6273,1.6276,42900000.0
2008-07-17 18:40:00,1.6276,1.6279,1.6276,1.6277,105700000.0
2008-07-17 18:41:00,1.6277,1.6281,1.6277,1.6281,26000000.0
2008-07-17 18:42:00,1.6281,1.6284,1.6278,1.6278,129800000.0
2008-07-17 18:43:00,1.6278,1.6282,1.6278,1.628,174900000.0
2008-07-17 18:44:00,1.628,1.6286,1.6279,1.6285,166400000.0
2008-07-17 18:45:00,1.6285,1.6287,1.6283,1.6287,63600000.0
2008-07-17 18:46:00,1.6287,1.629,1.62845,1.629,205700000.0
2008-07-17 18:47:00,1.629,1.6298,1.629,1.6293,79600000.0
2008-07-17 18:48:00,1.6293,1.6296,1.6288,1.6294,144700000.0
2008-07-17 18:49:00,1.6294,1.6294,1.6291,1.6291,35200000.0
2008-07-17 18:50:00,1.6291,1.6293,1.6288,1.6291,165300000.0
2008-07-17 18:51:00,1.6291,1.6292,1.6289,1.629,146800000.0
2008-07-17 18:52:00,1.629,1.6292,1.6286,1.6288,153500000.0
2008-07-17 18:53:00,1.6289,1.629,1.6286,1.6288,83400000.0
2008-07-17 18:54:00,1.6288,1.629,1.6285,1.6289,261800000.0
2008-07-17 18:55:00,1.6289,1.6289,1.6285,1.6286,436100000.0
2008-07-17 18:56:00,1.6286,1.6291,1.6286,1.6289,337000000.0
2008-07-17 18:57:00,1.6289,1.6292,1.62875,1.62875,187600000.0
2008-07-17 18:58:00,1.6286,1.6287,1.628,1.6287,272200000.0
2008-07-17 18:59:00,1.6287,1.6288,1.6284,1.6285,189500000.0
2008-07-17 19:00:00,1.6285,1.6287,1.6283,1.6285,130100000.0
2008-07-17 19:01:00,1.6284,1.6288,1.6284,1.6287,91600000.0
2008-07-17 19:02:00,1.6287,1.6287,1.6285,1.6286,94800000.0
2008-07-17 19:03:00,1.62865,1.6287,1.6284,1.6285,97300000.0
2008-07-17 19:04:00,1.6285,1.6285,1.6282,1.6282,113700000.0
2008-07-17 19:05:00,1.6282,1.6284,1.628,1.6283,81900000.0
2008-07-17 19:06:00,1.6283,1.6283,1.62795,1.6281,184300000.0
2008-07-17 19:07:00,1.62805,1.6284,1.6279,1.6284,72100000.0
2008-07-17 19:08:00,1.6284,1.6293,1.6284,1.6293,149000000.0
2008-07-17 19:09:00,1.6293,1.6294,1.6287,1.6288,273200000.0
2008-07-17 19:10:00,1.6292,1.6297,1.6289,1.6295,151300000.0
2008-07-17 19:11:00,1.6293,1.6298,1.6291,1.6295,301400000.0
2008-07-17 19:12:00,1.6294,1.6297,1.6287,1.6293,331300000.0
2008-07-17 19:13:00,1.6293,1.6296,1.6288,1.6296,107000000.0
2008-07-17 19:14:00,1.6295,1.6297,1.6289,1.62945,233800000.0
2008-07-17 19:15:00,1.62925,1.6296,1.6288,1.6293,293200000.0
2008-07-17 19:16:00,1.6292,1.6297,1.6291,1.6293,209300000.0
2008-07-17 19:17:00,1.6294,1.6294,1.6289,1.6291,62900000.0
2008-07-17 19:18:00,1.62895,1.6292,1.6289,1.6291,156800000.0
2008-07-17 19:19:00,1.6291,1.6295,1.62905,1.6294,161400000.0
2008-07-17 19:20:00,1.6294,1.6297,1.6292,1.6295,282400000.0
2008-07-17 19:21:00,1.6295,1.63,1.6294,1.6297,260900000.0
2008-07-17 19:22:00,1.6297,1.6298,1.6289,1.629,186300000.0
2008-07-17 19:23:00,1.6291,1.6302,1.6291,1.63005,338200000.0
2008-07-17 19:24:00,1.63,1.6301,1.6295,1.6298,222000000.0
2008-07-17 19:25:00,1.6298,1.63,1.6296,1.6299,145500000.0
2008-07-17 19:26:00,1.6299,1.6301,1.6296,1.63,263000000.0
2008-07-17 19:27:00,1.63,1.63005,1.6297,1.6299,206200000.0
2008-07-17 19:28:00,1.6299,1.6299,1.6295,1.6296,128800000.0
2008-07-17 19:29:00,1.6296,1.63,1.6295,1.6297,51900000.0
2008-07-17 19:30:00,1.6296,1.63,1.6296,1.6296,190200000.0
2008-07-17 19:31:00,1.6296,1.63,1.6296,1.6298,58200000.0
2008-07-17 19:32:00,1.6298,1.6299,1.6296,1.6296,180500000.0
2008-07-17 19:33:00,1.6296,1.6297,1.629,1.6293,113400000.0
2008-07-17 19:34:00,1.6293,1.6296,1.6292,1.6295,153600000.0
2008-07-17 19:35:00,1.6295,1.6297,1.6292,1.6296,91600000.0
2008-07-17 19:36:00,1.6296,1.6298,1.6292,1.6292,224900000.0
2008-07-17 19:37:00,1.6292,1.6298,1.6291,1.6296,233200000.0
2008-07-17 19:38:00,1.6296,1.6301,1.6296,1.6299,261900000.0
2008-07-17 19:39:00,1.6299,1.63,1.6289,1.6293,366400000.0
2008-07-17 19:40:00,1.6293,1.6295,1.629,1.6292,263500000.0
2008-07-17 19:41:00,1.6292,1.6294,1.6289,1.6292,379300000.0
2008-07-17 19:42:00,1.6292,1.62965,1.629,1.62965,282800000.0
2008-07-17 19:43:00,1.6296,1.6302,1.6294,1.6302,199100000.0
2008-07-17 19:44:00,1.6302,1.6305,1.6296,1.62975,431400000.0
2008-07-17 19:45:00,1.62975,1.6304,1.6293,1.6302,434100000.0
2008-07-17 19:46:00,1.6303,1.6306,1.6291,1.6294,460100000.0
2008-07-17 19:47:00,1.6294,1.6297,1.6289,1.6293,250600000.0
2008-07-17 19:48:00,1.6293,1.62965,1.6289,1.6292,571300000.0
2008-07-17 19:49:00,1.6293,1.6298,1.6293,1.6296,100900000.0
2008-07-17 19:50:00,1.6296,1.6299,1.6296,1.6296,145500000.0
2008-07-17 19:51:00,1.6293,1.6294,1.6291,1.6294,85400000.0
2008-07-17 19:52:00,1.6294,1.6298,1.6293,1.6295,122600000.0
2008-07-17 19:53:00,1.6296,1.6309,1.6294,1.6309,276200000.0
2008-07-17 19:54:00,1.6309,1.6331,1.6309,1.6328,434400000.0
2008-07-17 19:55:00,1.6328,1.6338,1.6323,1.6335,470700000.0
2008-07-17 19:56:00,1.6335,1.6342,1.6334,1.6338,371000000.0
2008-07-17 19:57:00,1.6339,1.63395,1.6328,1.633,326600000.0
2008-07-17 19:58:00,1.633,1.6331,1.6322,1.6325,285500000.0
2008-07-17 19:59:00,1.6325,1.6327,1.6322,1.6327,213300000.0
2008-07-17 20:00:00,1.6327,1.6328,1.6324,1.6327,148700000.0
2008-07-17 20:01:00,1.6327,1.6327,1.6321,1.6324,206000000.0
2008-07-17 20:02:00,1.6324,1.6327,1.6322,1.6324,122700000.0
2008-07-17 20:03:00,1.6324,1.6329,1.6318,1.6328,279100000.0
2008-07-17 20:04:00,1.6328,1.6329,1.63195,1.6326,402400000.0
2008-07-17 20:05:00,1.6326,1.633,1.6324,1.6326,126400000.0
2008-07-17 20:06:00,1.6326,1.6326,1.6315,1.6318,247500000.0
2008-07-17 20:07:00,1.6318,1.6326,1.6316,1.6326,358500000.0
2008-07-17 20:08:00,1.6327,1.6336,1.6324,1.6333,218800000.0
2008-07-17 20:09:00,1.6333,1.6334,1.633,1.6331,219500000.0
2008-07-17 20:10:00,1.6331,1.6332,1.6328,1.6328,288000000.0
2008-07-17 20:11:00,1.63275,1.6328,1.632,1.6327,382300000.0
2008-07-17 20:12:00,1.6326,1.6327,1.6323,1.6327,290700000.0
2008-07-17 20:13:00,1.6327,1.633,1.632,1.63255,262500000.0
2008-07-17 20:14:00,1.6327,1.6331,1.6326,1.6331,164800000.0
2008-07-17 20:15:00,1.6332,1.6333,1.6327,1.6333,272100000.0
2008-07-17 20:16:00,1.6332,1.63325,1.6328,1.633,402100000.0
2008-07-17 20:17:00,1.633,1.6331,1.6325,1.6329,422800000.0
2008-07-17 20:18:00,1.6329,1.6329,1.6321,1.6326,105400000.0
2008-07-17 20:19:00,1.6327,1.6329,1.6322,1.63245,156900000.0
2008-07-17 20:20:00,1.6324,1.63265,1.6321,1.6323,247600000.0
2008-07-17 20:21:00,1.6323,1.6324,1.6321,1.6322,116500000.0
2008-07-17 20:22:00,1.6321,1.63245,1.6318,1.6324,321500000.0
2008-07-17 20:23:00,1.6321,1.6322,1.6311,1.6313,477400000.0
2008-07-17 20:24:00,1.6313,1.6323,1.6313,1.6321,244500000.0
2008-07-17 20:25:00,1.6321,1.6322,1.6316,1.6318,195800000.0
2008-07-17 20:26:00,1.6318,1.6318,1.6309,1.631,207600000.0
2008-07-17 20:27:00,1.631,1.631,1.63035,1.6305,171300000.0
2008-07-17 20:28:00,1.6305,1.6308,1.63,1.6304,212100000.0
2008-07-17 20:29:00,1.6304,1.6309,1.6297,1.6309,307200000.0
2008-07-17 20:30:00,1.631,1.632,1.6307,1.632,182400000.0
2008-07-17 20:31:00,1.6319,1.6322,1.6317,1.632,199600000.0
2008-07-17 20:32:00,1.6321,1.6328,1.6318,1.6318,225900000.0
2008-07-17 20:33:00,1.6318,1.6327,1.6318,1.6324,222800000.0
2008-07-17 20:34:00,1.6324,1.6326,1.6319,1.6324,190100000.0
2008-07-17 20:35:00,1.6324,1.6328,1.6322,1.6322,157900000.0
2008-07-17 20:36:00,1.6323,1.6323,1.6317,1.6317,201400000.0
2008-07-17 20:37:00,1.6317,1.632,1.6311,1.63145,250000000.0
2008-07-17 20:38:00,1.6314,1.6317,1.6314,1.6317,67800000.0
2008-07-17 20:39:00,1.6316,1.6318,1.6315,1.63175,138900000.0
2008-07-17 20:40:00,1.63175,1.632,1.6314,1.632,254400000.0
2008-07-17 20:41:00,1.6321,1.63245,1.6318,1.6321,296900000.0
2008-07-17 20:42:00,1.6321,1.6324,1.632,1.6322,287100000.0
2008-07-17 20:43:00,1.6322,1.6322,1.6318,1.6318,115100000.0
2008-07-17 20:44:00,1.6319,1.6322,1.6319,1.6321,33400000.0
2008-07-17 20:45:00,1.632,1.632,1.6317,1.6318,62300000.0
2008-07-17 20:46:00,1.6318,1.6319,1.6316,1.6317,136800000.0
2008-07-17 20:47:00,1.6317,1.6318,1.6316,1.6318,65700000.0
2008-07-17 20:48:00,1.6318,1.6319,1.6318,1.63185,26500000.0
2008-07-17 20:49:00,1.6318,1.6321,1.6318,1.6321,69600000.0
2008-07-17 20:50:00,1.6321,1.6323,1.632,1.632,116400000.0
2008-07-17 20:51:00,1.632,1.6322,1.6319,1.6321,51100000.0
2008-07-17 20:52:00,1.6321,1.6322,1.632,1.6322,96500000.0
2008-07-17 20:53:00,1.6321,1.6321,1.6319,1.6319,34400000.0
2008-07-17 20:54:00,1.6319,1.6321,1.6319,1.6321,19200000.0
2008-07-17 20:55:00,1.632,1.632,1.6318,1.6318,71600000.0
2008-07-17 20:56:00,1.632,1.6322,1.6319,1.6322,71600000.0
2008-07-17 20:57:00,1.6322,1.6322,1.6318,1.6319,191300000.0
2008-07-17 20:58:00,1.6319,1.6319,1.6311,1.6312,136300000.0
2008-07-17 20:59:00,1.6311,1.6312,1.6306,1.6307,107300000.0
2008-07-17 21:00:00,1.6307,1.63125,1.6306,1.6311,136800000.0
2008-07-17 21:01:00,1.6311,1.6313,1.6308,1.6311,81000000.0
2008-07-17 21:02:00,1.6311,1.6311,1.6306,1.6307,55100000.0
2008-07-17 21:03:00,1.6307,1.6307,1.6305,1.6305,26800000.0
2008-07-17 21:04:00,1.6305,1.6316,1.6305,1.6315,188600000.0
2008-07-17 21:05:00,1.6315,1.6316,1.6315,1.6315,33700000.0
2008-07-17 21:06:00,1.6315,1.6315,1.6313,1.6314,27400000.0
2008-07-17 21:07:00,1.6314,1.6314,1.6311,1.6312,85000000.0
2008-07-17 21:08:00,1.6312,1.6312,1.6312,1.6312,4400000.0
2008-07-17 21:09:00,1.6312,1.6313,1.6302,1.6308,294700000.0
2008-07-17 21:10:00,1.6308,1.6313,1.6308,1.6313,210000000.0
2008-07-17 21:11:00,1.6313,1.6313,1.6312,1.6313,46800000.0
2008-07-17 21:12:00,1.6313,1.63175,1.6312,1.6317,211100000.0
2008-07-17 21:13:00,1.6317,1.632,1.6316,1.6319,232700000.0
2008-07-17 21:14:00,1.6319,1.63215,1.6318,1.6318,384100000.0
2008-07-17 21:15:00,1.6318,1.632,1.6318,1.63195,148800000.0
2008-07-17 21:16:00,1.6319,1.6322,1.6319,1.632,107800000.0
2008-07-17 21:17:00,1.632,1.6321,1.6317,1.6318,156100000.0
2008-07-17 21:18:00,1.6317,1.6319,1.6316,1.6317,107100000.0
2008-07-17 21:19:00,1.6317,1.6319,1.6317,1.6317,51500000.0
2008-07-17 21:20:00,1.6316,1.6317,1.6314,1.6314,119300000.0
2008-07-17 21:21:00,1.6314,1.6316,1.6314,1.6316,85700000.0
2008-07-17 21:22:00,1.6315,1.6316,1.6315,1.6316,77600000.0
2008-07-17 21:23:00,1.6316,1.6322,1.6316,1.6322,359000000.0
2008-07-17 21:24:00,1.6322,1.6323,1.6321,1.6321,61800000.0
2008-07-17 21:25:00,1.6321,1.6326,1.6321,1.6323,97300000.0
2008-07-17 21:26:00,1.6324,1.6331,1.6324,1.6329,201200000.0
2008-07-17 21:27:00,1.63295,1.6331,1.6325,1.6326,238600000.0
2008-07-17 21:28:00,1.6326,1.6328,1.6325,1.6326,94400000.0
2008-07-17 21:29:00,1.6326,1.6328,1.6325,1.6325,126300000.0
2008-07-17 21:30:00,1.6325,1.63265,1.6324,1.63255,158900000.0
2008-07-17 21:31:00,1.63255,1.6326,1.6324,1.6324,168600000.0
2008-07-17 21:32:00,1.63245,1.6326,1.6322,1.6325,362100000.0
2008-07-17 21:33:00,1.6326,1.6331,1.6326,1.6326,100900000.0
2008-07-17 21:34:00,1.6326,1.6326,1.6324,1.6326,78100000.0
2008-07-17 21:35:00,1.6326,1.633,1.6326,1.6328,89000000.0
2008-07-17 21:36:00,1.6328,1.6328,1.6324,1.6324,110600000.0
2008-07-17 21:37:00,1.6324,1.6328,1.6324,1.63275,189200000.0
2008-07-17 21:38:00,1.6328,1.63295,1.6326,1.63295,156600000.0
2008-07-17 21:39:00,1.6328,1.63295,1.6326,1.63265,157300000.0
2008-07-17 21:40:00,1.6327,1.6328,1.6326,1.6326,47500000.0
2008-07-17 21:41:00,1.6326,1.6327,1.6324,1.6327,54600000.0
2008-07-17 21:43:00,1.6327,1.6329,1.6325,1.6329,54000000.0
2008-07-17 21:44:00,1.6329,1.633,1.6326,1.6329,113200000.0
2008-07-17 21:45:00,1.633,1.6332,1.6328,1.6329,251800000.0
2008-07-17 21:46:00,1.6329,1.633,1.6328,1.633,33600000.0
2008-07-17 21:47:00,1.633,1.633,1.6327,1.6329,27500000.0
2008-07-17 21:48:00,1.6329,1.6329,1.6329,1.6329,6900000.0
2008-07-17 21:49:00,1.6329,1.6334,1.6329,1.6333,25500000.0
2008-07-17 21:50:00,1.6333,1.6333,1.6329,1.6329,57900000.0
2008-07-17 21:51:00,1.6329,1.6329,1.6327,1.6327,25800000.0
2008-07-17 21:52:00,1.6326,1.6327,1.6324,1.6327,19000000.0
2008-07-17 21:53:00,1.6327,1.6328,1.6327,1.6327,20500000.0
2008-07-17 21:54:00,1.6327,1.6328,1.6327,1.6328,64800000.0
2008-07-17 21:55:00,1.6328,1.6332,1.6328,1.6331,44900000.0
2008-07-17 21:56:00,1.6332,1.6333,1.6329,1.6331,44600000.0
2008-07-17 21:57:00,1.633,1.6332,1.6329,1.6332,89800000.0
2008-07-17 21:58:00,1.6331,1.6332,1.6331,1.6331,30500000.0
2008-07-17 21:59:00,1.6331,1.6331,1.6327,1.6327,43000000.0
2008-07-17 22:00:00,1.6326,1.6329,1.6326,1.6328,16500000.0
2008-07-17 22:01:00,1.6328,1.633,1.6328,1.633,20800000.0
2008-07-17 22:02:00,1.633,1.633,1.6329,1.6329,19400000.0
2008-07-17 22:03:00,1.6329,1.6331,1.6329,1.633,15400000.0
2008-07-17 22:04:00,1.633,1.6334,1.63295,1.6332,34100000.0
2008-07-17 22:05:00,1.6331,1.6335,1.6331,1.6333,14400000.0
2008-07-17 22:06:00,1.6331,1.6331,1.6328,1.633,35100000.0
2008-07-17 22:07:00,1.6329,1.6329,1.6327,1.6328,23500000.0
2008-07-17 22:08:00,1.6328,1.6329,1.6327,1.6329,16800000.0
2008-07-17 22:09:00,1.6329,1.6332,1.6329,1.6329,25500000.0
2008-07-17 22:10:00,1.6329,1.634,1.6321,1.6337,152000000.0
2008-07-17 22:11:00,1.6336,1.6337,1.6325,1.6329,89700000.0
2008-07-17 22:12:00,1.6328,1.6332,1.6325,1.6326,61500000.0
2008-07-17 22:13:00,1.6325,1.6326,1.6317,1.6321,36600000.0
2008-07-17 22:14:00,1.6319,1.6321,1.6314,1.6315,22000000.0
2008-07-17 22:15:00,1.6314,1.6321,1.6314,1.6321,24500000.0
2008-07-17 22:16:00,1.6321,1.6326,1.6321,1.6323,35900000.0
2008-07-17 22:17:00,1.6324,1.6325,1.6318,1.6324,38900000.0
2008-07-17 22:18:00,1.6325,1.6325,1.6318,1.6318,34600000.0
2008-07-17 22:19:00,1.6318,1.63215,1.6318,1.632,47400000.0
2008-07-17 22:20:00,1.632,1.6324,1.6318,1.6322,45100000.0
2008-07-17 22:21:00,1.63225,1.6333,1.6321,1.6329,99700000.0
2008-07-17 22:22:00,1.6329,1.6335,1.6327,1.6332,155800000.0
2008-07-17 22:23:00,1.6332,1.6332,1.6326,1.6326,77400000.0
2008-07-17 22:24:00,1.6332,1.6332,1.63205,1.6321,69000000.0
2008-07-17 22:25:00,1.63215,1.6325,1.6321,1.6324,31500000.0
2008-07-17 22:26:00,1.63245,1.6325,1.6321,1.6321,44600000.0
2008-07-17 22:27:00,1.6322,1.63225,1.632,1.63225,29400000.0
2008-07-17 22:28:00,1.6322,1.6325,1.632,1.6325,49900000.0
2008-07-17 22:29:00,1.6324,1.6324,1.6319,1.6321,52600000.0
2008-07-17 22:30:00,1.6322,1.63235,1.6321,1.6323,26000000.0
2008-07-17 22:31:00,1.63235,1.6325,1.63205,1.6323,32600000.0
2008-07-17 22:32:00,1.6323,1.63245,1.6319,1.6319,44600000.0
2008-07-17 22:33:00,1.6319,1.6321,1.6318,1.6319,28000000.0
2008-07-17 22:34:00,1.63245,1.6326,1.6319,1.6325,56100000.0
2008-07-17 22:35:00,1.6327,1.6328,1.6327,1.6328,11700000.0
2008-07-17 22:36:00,1.6328,1.6331,1.6326,1.6327,43100000.0
2008-07-17 22:37:00,1.6327,1.6329,1.6325,1.6326,56000000.0
2008-07-17 22:38:00,1.6327,1.6328,1.632,1.63205,67000000.0
2008-07-17 22:39:00,1.6321,1.6321,1.63155,1.63155,81400000.0
2008-07-17 22:40:00,1.6315,1.63165,1.63125,1.63145,125200000.0
2008-07-17 22:41:00,1.63145,1.6317,1.63135,1.63165,216300000.0
2008-07-17 22:42:00,1.6318,1.632,1.6311,1.6311,200700000.0
2008-07-17 22:43:00,1.6311,1.6314,1.6309,1.6312,97600000.0
2008-07-17 22:44:00,1.6312,1.6315,1.6312,1.6314,18000000.0
2008-07-17 22:45:00,1.6315,1.6315,1.6314,1.6314,5000000.0
2008-07-17 22:46:00,1.6315,1.6321,1.6315,1.6316,136200000.0
2008-07-17 22:47:00,1.63165,1.6318,1.631,1.631,183000000.0
2008-07-17 22:48:00,1.631,1.63145,1.6307,1.6309,121000000.0
2008-07-17 22:49:00,1.6309,1.6311,1.6308,1.6311,25200000.0
2008-07-17 22:50:00,1.63095,1.63155,1.6309,1.6313,77900000.0
2008-07-17 22:51:00,1.6313,1.6315,1.6311,1.6312,28400000.0
2008-07-17 22:52:00,1.6311,1.6314,1.6307,1.6307,21400000.0
2008-07-17 22:53:00,1.6307,1.6311,1.6307,1.6311,70400000.0
2008-07-17 22:54:00,1.6312,1.6314,1.6306,1.6309,74200000.0
2008-07-17 22:55:00,1.6309,1.6314,1.6308,1.6314,68500000.0
2008-07-17 22:56:00,1.6313,1.6313,1.6308,1.6308,104500000.0
2008-07-17 22:57:00,1.6308,1.6308,1.6308,1.6308,7000000.0
2008-07-17 22:58:00,1.6308,1.63095,1.6307,1.6309,102300000.0
2008-07-17 22:59:00,1.6308,1.631,1.63065,1.6309,102800000.0
2008-07-17 23:00:00,1.6309,1.6312,1.6308,1.6308,76800000.0
2008-07-17 23:01:00,1.6307,1.6315,1.6307,1.6313,104600000.0
2008-07-17 23:02:00,1.6314,1.6317,1.6314,1.6317,44400000.0
2008-07-17 23:03:00,1.6316,1.6318,1.6316,1.6316,14000000.0
2008-07-17 23:04:00,1.6317,1.6317,1.6316,1.6316,4000000.0
2008-07-17 23:05:00,1.6316,1.6317,1.6315,1.6317,16000000.0
2008-07-17 23:06:00,1.6318,1.6318,1.6313,1.6316,12000000.0
2008-07-17 23:07:00,1.6316,1.6316,1.6309,1.6314,21600000.0
2008-07-17 23:08:00,1.6312,1.6315,1.6311,1.6312,11000000.0
2008-07-17 23:09:00,1.6314,1.6314,1.6308,1.63105,21000000.0
2008-07-17 23:10:00,1.6311,1.6313,1.631,1.6311,22600000.0
2008-07-17 23:11:00,1.6312,1.6312,1.631,1.6312,9900000.0
2008-07-17 23:12:00,1.6312,1.6312,1.631,1.631,5100000.0
2008-07-17 23:13:00,1.631,1.6314,1.6309,1.631,66200000.0
2008-07-17 23:14:00,1.63095,1.631,1.6307,1.6308,26200000.0
2008-07-17 23:15:00,1.6308,1.6312,1.6307,1.631,49000000.0
2008-07-17 23:16:00,1.631,1.6312,1.6308,1.631,30300000.0
2008-07-17 23:17:00,1.631,1.6313,1.631,1.6312,16600000.0
2008-07-17 23:18:00,1.6312,1.6312,1.6303,1.6303,42700000.0
2008-07-17 23:19:00,1.6303,1.6306,1.63015,1.6304,92100000.0
2008-07-17 23:20:00,1.6304,1.6307,1.6302,1.6306,122000000.0
2008-07-17 23:21:00,1.6304,1.6305,1.6303,1.6305,13800000.0
2008-07-17 23:22:00,1.6305,1.6307,1.6303,1.6305,20000000.0
2008-07-17 23:23:00,1.6305,1.6306,1.63,1.6305,61000000.0
2008-07-17 23:24:00,1.6304,1.6305,1.6299,1.6299,36500000.0
2008-07-17 23:25:00,1.6298,1.6303,1.6297,1.6302,60900000.0
2008-07-17 23:26:00,1.6302,1.6307,1.6302,1.6307,38000000.0
2008-07-17 23:27:00,1.6307,1.63095,1.6304,1.6307,65200000.0
2008-07-17 23:28:00,1.6308,1.6308,1.6305,1.6305,29200000.0
2008-07-17 23:29:00,1.6305,1.6308,1.6304,1.6308,38800000.0
2008-07-17 23:30:00,1.6307,1.6309,1.6306,1.6308,34800000.0
2008-07-17 23:31:00,1.6308,1.6308,1.6303,1.6305,141100000.0
2008-07-17 23:32:00,1.6305,1.6307,1.6304,1.6305,22300000.0
2008-07-17 23:33:00,1.6305,1.6307,1.6303,1.6306,58100000.0
2008-07-17 23:34:00,1.6306,1.6308,1.62985,1.6301,50200000.0
2008-07-17 23:35:00,1.6301,1.6303,1.6301,1.6303,41000000.0
2008-07-17 23:36:00,1.63025,1.6304,1.62995,1.6302,84100000.0
2008-07-17 23:37:00,1.6302,1.6302,1.6302,1.6302,16800000.0
2008-07-17 23:38:00,1.63015,1.6303,1.6299,1.6302,43900000.0
2008-07-17 23:39:00,1.6304,1.6304,1.6299,1.6301,46100000.0
2008-07-17 23:40:00,1.63,1.63,1.6296,1.6299,63500000.0
2008-07-17 23:41:00,1.6298,1.6298,1.6296,1.6296,52700000.0
2008-07-17 23:43:00,1.62955,1.6296,1.6295,1.6295,16400000.0
2008-07-17 23:44:00,1.6295,1.6296,1.6295,1.6295,23900000.0
2008-07-17 23:45:00,1.6295,1.6296,1.6295,1.6296,9800000.0
2008-07-17 23:48:00,1.6298,1.6298,1.6297,1.6297,19000000.0
2008-07-17 23:49:00,1.6297,1.6297,1.6294,1.6294,10700000.0
2008-07-17 23:50:00,1.6294,1.6299,1.6294,1.6299,18000000.0
2008-07-17 23:51:00,1.6298,1.6298,1.6298,1.6298,3000000.0
2008-07-17 23:52:00,1.6298,1.6298,1.6296,1.6297,10800000.0
2008-07-17 23:53:00,1.6297,1.6297,1.6291,1.6294,64400000.0
2008-07-17 23:54:00,1.6294,1.62955,1.6293,1.6295,41600000.0
2008-07-17 23:55:00,1.6295,1.6297,1.6295,1.6296,29700000.0
2008-07-17 23:56:00,1.6296,1.6296,1.6295,1.6295,8800000.0
2008-07-17 23:57:00,1.6295,1.6297,1.6292,1.6292,106000000.0
2008-07-17 23:58:00,1.6292,1.6294,1.629,1.629,85100000.0
2008-07-17 23:59:00,1.6291,1.6292,1.629,1.629,26800000.0
2008-07-18 00:00:00,1.6291,1.6294,1.629,1.6293,83000000.0
2008-07-18 00:01:00,1.6292,1.6295,1.6292,1.6292,171200000.0
2008-07-18 00:02:00,1.6292,1.6297,1.6292,1.6297,181500000.0
2008-07-18 00:03:00,1.6297,1.63,1.6296,1.6299,45900000.0
2008-07-18 00:04:00,1.6299,1.63,1.6297,1.6298,53800000.0
2008-07-18 00:05:00,1.6298,1.6298,1.6298,1.6298,24000000.0
2008-07-18 00:06:00,1.6298,1.6298,1.6295,1.6297,62800000.0
2008-07-18 00:07:00,1.6299,1.63,1.6299,1.6299,19000000.0
2008-07-18 00:08:00,1.6299,1.6299,1.6297,1.6297,11800000.0
2008-07-18 00:09:00,1.6297,1.6299,1.6295,1.6299,31000000.0
2008-07-18 00:10:00,1.6299,1.63,1.6299,1.63,21900000.0
2008-07-18 00:11:00,1.63,1.63,1.63,1.63,6000000.0
2008-07-18 00:12:00,1.63,1.63,1.6299,1.63,18900000.0
2008-07-18 00:13:00,1.63,1.63,1.63,1.63,3000000.0
2008-07-18 00:14:00,1.63,1.63,1.6299,1.6299,8000000.0
2008-07-18 00:15:00,1.6298,1.6298,1.6298,1.6298,3000000.0
2008-07-18 00:16:00,1.6297,1.6297,1.6297,1.6297,8000000.0
2008-07-18 00:17:00,1.6297,1.6299,1.6296,1.6299,27000000.0
2008-07-18 00:18:00,1.6299,1.6303,1.6299,1.63,59900000.0
2008-07-18 00:19:00,1.63,1.6304,1.63,1.6301,32700000.0
2008-07-18 00:20:00,1.6301,1.6304,1.63,1.6304,76900000.0
2008-07-18 00:21:00,1.6302,1.6302,1.6299,1.6299,162700000.0
2008-07-18 00:22:00,1.6299,1.6301,1.6296,1.6298,116800000.0
2008-07-18 00:23:00,1.6298,1.6301,1.6296,1.6299,51800000.0
2008-07-18 00:24:00,1.6299,1.6302,1.6299,1.6301,19700000.0
2008-07-18 00:25:00,1.63,1.63,1.6298,1.6298,49400000.0
2008-07-18 00:26:00,1.6298,1.6301,1.6298,1.63,52800000.0
2008-07-18 00:27:00,1.6301,1.6302,1.6301,1.6301,6000000.0
2008-07-18 00:28:00,1.6301,1.6301,1.6299,1.63,43200000.0
2008-07-18 00:29:00,1.63,1.6305,1.63,1.6305,97600000.0
2008-07-18 00:30:00,1.6305,1.6305,1.6305,1.6305,7000000.0
2008-07-18 00:31:00,1.6305,1.6305,1.6303,1.6304,16400000.0
2008-07-18 00:32:00,1.6304,1.6306,1.6303,1.6305,76400000.0
2008-07-18 00:33:00,1.6304,1.6305,1.6304,1.6304,14800000.0
2008-07-18 00:34:00,1.6304,1.6304,1.6302,1.6302,108300000.0
2008-07-18 00:35:00,1.6302,1.6303,1.6302,1.6302,29100000.0
2008-07-18 00:36:00,1.6302,1.6304,1.6302,1.6303,61100000.0
2008-07-18 00:37:00,1.6302,1.6303,1.6302,1.6303,11800000.0
2008-07-18 00:38:00,1.6303,1.6303,1.6303,1.6303,3000000.0
2008-07-18 00:39:00,1.6302,1.6302,1.6301,1.6302,26300000.0
2008-07-18 00:40:00,1.6302,1.6303,1.6302,1.6302,9800000.0
2008-07-18 00:41:00,1.6302,1.63045,1.63,1.6303,106300000.0
2008-07-18 00:42:00,1.6302,1.6306,1.6302,1.6306,30700000.0
2008-07-18 00:43:00,1.6306,1.6307,1.6305,1.6305,62600000.0
2008-07-18 00:44:00,1.6305,1.6305,1.6304,1.6304,6400000.0
2008-07-18 00:45:00,1.6305,1.6305,1.6304,1.6304,12200000.0
2008-07-18 00:46:00,1.6304,1.6304,1.6304,1.6304,1000000.0
2008-07-18 00:47:00,1.6304,1.6304,1.6304,1.6304,2000000.0
2008-07-18 00:48:00,1.6304,1.6304,1.6303,1.6303,15600000.0
2008-07-18 00:49:00,1.6303,1.6303,1.63,1.6302,11000000.0
2008-07-18 00:50:00,1.6302,1.6304,1.63,1.6303,10000000.0
2008-07-18 00:51:00,1.6303,1.6303,1.6297,1.6297,39200000.0
2008-07-18 00:52:00,1.6296,1.63,1.6296,1.6297,105400000.0
2008-07-18 00:53:00,1.6297,1.6297,1.6296,1.6297,20000000.0
2008-07-18 00:54:00,1.6297,1.6297,1.6296,1.6297,146400000.0
2008-07-18 00:55:00,1.6296,1.6297,1.6296,1.6296,87200000.0
2008-07-18 00:56:00,1.6297,1.6297,1.6295,1.6295,200100000.0
2008-07-18 00:57:00,1.6295,1.6297,1.6293,1.6296,141900000.0
2008-07-18 00:58:00,1.6296,1.6298,1.6296,1.6296,33100000.0
2008-07-18 00:59:00,1.6296,1.6296,1.6292,1.6294,91700000.0
2008-07-18 01:00:00,1.6294,1.6296,1.6294,1.6296,25700000.0
2008-07-18 01:01:00,1.6296,1.6296,1.6296,1.6296,9000000.0
2008-07-18 01:02:00,1.6296,1.6296,1.6296,1.6296,2000000.0
2008-07-18 01:03:00,1.6296,1.6298,1.6295,1.6296,9000000.0
2008-07-18 01:04:00,1.6296,1.6297,1.6296,1.6296,5200000.0
2008-07-18 01:05:00,1.6294,1.6296,1.6294,1.6294,16600000.0
2008-07-18 01:06:00,1.6294,1.6296,1.6292,1.6292,17000000.0
2008-07-18 01:07:00,1.6292,1.6294,1.6292,1.6294,9000000.0
2008-07-18 01:08:00,1.6294,1.6294,1.6294,1.6294,3200000.0
2008-07-18 01:09:00,1.6294,1.6295,1.6294,1.6295,7200000.0
2008-07-18 01:10:00,1.6296,1.6298,1.6295,1.6298,12200000.0
2008-07-18 01:11:00,1.6298,1.6298,1.6294,1.6296,11200000.0
2008-07-18 01:12:00,1.6294,1.6296,1.6294,1.6295,11200000.0
2008-07-18 01:13:00,1.6297,1.6297,1.6296,1.6296,2000000.0
2008-07-18 01:14:00,1.6296,1.63,1.6295,1.63,10000000.0
2008-07-18 01:15:00,1.63,1.6301,1.63,1.6301,19700000.0
2008-07-18 01:16:00,1.6301,1.6301,1.6301,1.6301,7000000.0
2008-07-18 01:17:00,1.6301,1.6303,1.6301,1.6303,28200000.0
2008-07-18 01:18:00,1.6303,1.6303,1.6303,1.6303,16800000.0
2008-07-18 01:19:00,1.6303,1.6304,1.6303,1.6304,18800000.0
2008-07-18 01:20:00,1.6304,1.6304,1.6304,1.6304,9000000.0
2008-07-18 01:21:00,1.6304,1.6304,1.6302,1.6303,26900000.0
2008-07-18 01:22:00,1.6301,1.6303,1.63,1.6302,26600000.0
2008-07-18 01:23:00,1.6304,1.6304,1.63,1.63,19000000.0
2008-07-18 01:24:00,1.63,1.6301,1.63,1.6301,8000000.0
2008-07-18 01:25:00,1.6301,1.6303,1.6301,1.6303,23000000.0
2008-07-18 01:26:00,1.6303,1.6305,1.6301,1.6301,43900000.0
2008-07-18 01:27:00,1.6301,1.6305,1.6301,1.6303,37000000.0
2008-07-18 01:28:00,1.6305,1.6305,1.6303,1.6303,11000000.0
2008-07-18 01:29:00,1.6305,1.6305,1.6302,1.6302,10000000.0
2008-07-18 01:30:00,1.6302,1.6302,1.6302,1.6302,2000000.0
2008-07-18 01:31:00,1.6302,1.6302,1.63,1.63,9000000.0
2008-07-18 01:32:00,1.63,1.63,1.6299,1.63,7000000.0
2008-07-18 01:33:00,1.6302,1.6302,1.6299,1.6301,47500000.0
2008-07-18 01:34:00,1.6301,1.6302,1.6301,1.6302,8900000.0
2008-07-18 01:35:00,1.6302,1.6302,1.6301,1.6302,17900000.0
2008-07-18 01:36:00,1.6302,1.6302,1.6301,1.6302,14000000.0
2008-07-18 01:37:00,1.6301,1.6302,1.6299,1.6299,50400000.0
2008-07-18 01:38:00,1.63,1.6301,1.6299,1.63,40500000.0
2008-07-18 01:39:00,1.63,1.6301,1.63,1.6301,17800000.0
2008-07-18 01:41:00,1.6301,1.6301,1.6301,1.6301,2000000.0
2008-07-18 01:42:00,1.6301,1.6303,1.63,1.6302,31600000.0
2008-07-18 01:43:00,1.63,1.6301,1.63,1.63,8800000.0
2008-07-18 01:44:00,1.6301,1.6302,1.6299,1.6299,53600000.0
2008-07-18 01:45:00,1.63,1.63,1.6299,1.6299,27400000.0
2008-07-18 01:46:00,1.6299,1.6299,1.6295,1.6298,43800000.0
2008-07-18 01:47:00,1.6298,1.6298,1.6295,1.6296,43000000.0
2008-07-18 01:48:00,1.6297,1.6298,1.6296,1.6298,15900000.0
2008-07-18 01:49:00,1.6297,1.6298,1.6294,1.6294,54100000.0
2008-07-18 01:50:00,1.62945,1.6297,1.62945,1.6297,41800000.0
2008-07-18 01:51:00,1.6298,1.6299,1.6297,1.6297,53200000.0
2008-07-18 01:52:00,1.6296,1.6297,1.6295,1.6297,27500000.0
2008-07-18 01:53:00,1.6297,1.62975,1.62965,1.62965,27500000.0
2008-07-18 01:54:00,1.62965,1.62965,1.6295,1.6295,158900000.0
2008-07-18 01:56:00,1.6296,1.6296,1.6296,1.6296,2000000.0
2008-07-18 01:57:00,1.62955,1.62955,1.62935,1.6294,70900000.0
2008-07-18 01:58:00,1.6294,1.6296,1.6293,1.6294,52600000.0
2008-07-18 01:59:00,1.6294,1.6295,1.6294,1.62945,53800000.0
2008-07-18 02:00:00,1.62945,1.6295,1.6293,1.6293,64500000.0
2008-07-18 02:01:00,1.6293,1.6294,1.6292,1.6292,28100000.0
2008-07-18 02:02:00,1.6292,1.62925,1.6291,1.62915,35400000.0
2008-07-18 02:03:00,1.6291,1.6291,1.629,1.62905,139800000.0
2008-07-18 02:04:00,1.62905,1.6293,1.62895,1.6293,172400000.0
2008-07-18 02:05:00,1.6293,1.6293,1.6291,1.6291,139800000.0
2008-07-18 02:06:00,1.6291,1.6293,1.62905,1.6292,67400000.0
2008-07-18 02:07:00,1.6293,1.6293,1.6291,1.6291,125900000.0
2008-07-18 02:08:00,1.6292,1.6292,1.629,1.629,150600000.0
2008-07-18 02:09:00,1.629,1.6292,1.62885,1.6292,148900000.0
2008-07-18 02:10:00,1.6292,1.6292,1.629,1.629,3500000.0
2008-07-18 02:11:00,1.6292,1.6292,1.6287,1.6287,57900000.0
2008-07-18 02:12:00,1.6287,1.6289,1.6287,1.6288,124200000.0
2008-07-18 02:13:00,1.6289,1.6289,1.6285,1.6287,151700000.0
2008-07-18 02:14:00,1.6287,1.6289,1.6285,1.6286,272000000.0
2008-07-18 02:15:00,1.6287,1.6287,1.62835,1.6285,133000000.0
2008-07-18 02:16:00,1.6285,1.6287,1.6284,1.6285,209400000.0
2008-07-18 02:17:00,1.6285,1.6286,1.6283,1.6283,52400000.0
2008-07-18 02:18:00,1.6283,1.6288,1.6283,1.6287,210300000.0
2008-07-18 02:19:00,1.6288,1.629,1.6288,1.6288,128700000.0
2008-07-18 02:20:00,1.62885,1.6289,1.6286,1.6289,168400000.0
2008-07-18 02:21:00,1.6289,1.6291,1.6289,1.6289,105200000.0
2008-07-18 02:22:00,1.6289,1.6292,1.6289,1.6292,49300000.0
2008-07-18 02:23:00,1.6291,1.6291,1.6289,1.629,22800000.0
2008-07-18 02:24:00,1.629,1.629,1.62885,1.6289,44200000.0
2008-07-18 02:25:00,1.629,1.6297,1.62885,1.6294,295300000.0
2008-07-18 02:26:00,1.62935,1.6295,1.6293,1.6293,55500000.0
2008-07-18 02:27:00,1.6293,1.6293,1.629,1.62905,94700000.0
2008-07-18 02:28:00,1.62905,1.62905,1.6284,1.6285,464700000.0
2008-07-18 02:29:00,1.62855,1.6294,1.6285,1.6286,222300000.0
2008-07-18 02:30:00,1.6286,1.6289,1.62805,1.6285,169100000.0
2008-07-18 02:31:00,1.6285,1.6289,1.6285,1.6287,170000000.0
2008-07-18 02:32:00,1.6287,1.62895,1.6284,1.62885,326800000.0
2008-07-18 02:33:00,1.62885,1.6289,1.6287,1.6288,199600000.0
2008-07-18 02:34:00,1.6288,1.62885,1.62865,1.62885,203600000.0
2008-07-18 02:35:00,1.6288,1.6291,1.6288,1.629,155300000.0
2008-07-18 02:36:00,1.629,1.6293,1.62895,1.6292,133800000.0
2008-07-18 02:37:00,1.6292,1.6293,1.629,1.6291,144200000.0
2008-07-18 02:38:00,1.6291,1.6294,1.6291,1.62935,164200000.0
2008-07-18 02:39:00,1.62935,1.6295,1.6292,1.6293,92500000.0
2008-07-18 02:40:00,1.6293,1.6293,1.6288,1.6288,191000000.0
2008-07-18 02:41:00,1.6288,1.6289,1.6285,1.6287,193400000.0
2008-07-18 02:42:00,1.6287,1.629,1.62835,1.6288,189500000.0
2008-07-18 02:43:00,1.6289,1.6289,1.6286,1.6288,140600000.0
2008-07-18 02:44:00,1.6288,1.6291,1.6288,1.629,191600000.0
2008-07-18 02:45:00,1.6289,1.629,1.6287,1.629,129300000.0
2008-07-18 02:46:00,1.629,1.6293,1.629,1.629,273500000.0
2008-07-18 02:47:00,1.6291,1.6291,1.6288,1.629,61400000.0
2008-07-18 02:48:00,1.629,1.6291,1.629,1.629,66400000.0
2008-07-18 02:49:00,1.629,1.629,1.6287,1.629,10500000.0
2008-07-18 02:50:00,1.629,1.629,1.6287,1.6287,51000000.0
2008-07-18 02:51:00,1.6288,1.6289,1.62845,1.62845,161500000.0
2008-07-18 02:52:00,1.6284,1.6284,1.6281,1.62825,262000000.0
2008-07-18 02:53:00,1.6283,1.6287,1.6283,1.6287,103500000.0
2008-07-18 02:54:00,1.6287,1.6289,1.6285,1.6288,229500000.0
2008-07-18 02:55:00,1.62875,1.6289,1.6285,1.6285,172700000.0
2008-07-18 02:56:00,1.6285,1.6285,1.6277,1.62785,297500000.0
2008-07-18 02:57:00,1.62785,1.6285,1.6277,1.6285,341600000.0
2008-07-18 02:58:00,1.6285,1.6286,1.6282,1.6283,124000000.0
2008-07-18 02:59:00,1.6283,1.6287,1.628,1.6285,171900000.0
2008-07-18 03:00:00,1.6286,1.6286,1.6279,1.628,220900000.0
2008-07-18 03:01:00,1.628,1.6282,1.628,1.6281,83000000.0
2008-07-18 03:02:00,1.6281,1.6285,1.6281,1.6285,119700000.0
2008-07-18 03:03:00,1.6285,1.6287,1.6285,1.6285,54300000.0
2008-07-18 03:04:00,1.6285,1.6288,1.6285,1.6287,113700000.0
2008-07-18 03:05:00,1.62875,1.6289,1.6286,1.6289,260800000.0
2008-07-18 03:06:00,1.6287,1.629,1.6285,1.629,48400000.0
2008-07-18 03:07:00,1.6289,1.6292,1.6287,1.6289,198500000.0
2008-07-18 03:08:00,1.6288,1.6288,1.6285,1.6286,95000000.0
2008-07-18 03:09:00,1.62855,1.6287,1.6283,1.6287,164700000.0
2008-07-18 03:10:00,1.6287,1.6291,1.6286,1.6291,119700000.0
2008-07-18 03:11:00,1.629,1.6291,1.6289,1.6289,87800000.0
2008-07-18 03:12:00,1.6289,1.6289,1.6286,1.6287,80300000.0
2008-07-18 03:13:00,1.6288,1.629,1.6286,1.629,167000000.0
2008-07-18 03:14:00,1.62895,1.6292,1.6286,1.62885,236600000.0
2008-07-18 03:15:00,1.6288,1.6291,1.6286,1.629,153400000.0
2008-07-18 03:16:00,1.62905,1.6292,1.6289,1.6289,60400000.0
2008-07-18 03:17:00,1.6289,1.6291,1.6288,1.629,65700000.0
2008-07-18 03:18:00,1.629,1.6292,1.6289,1.6289,105100000.0
2008-07-18 03:19:00,1.6287,1.6289,1.6287,1.6289,22600000.0
2008-07-18 03:20:00,1.6289,1.6295,1.6287,1.6295,212800000.0
2008-07-18 03:21:00,1.6296,1.6299,1.6293,1.6296,334000000.0
2008-07-18 03:22:00,1.6296,1.6298,1.6296,1.6297,86400000.0
2008-07-18 03:23:00,1.6296,1.6298,1.6295,1.6296,145600000.0
2008-07-18 03:24:00,1.6296,1.6299,1.6295,1.6298,79800000.0
2008-07-18 03:25:00,1.6298,1.6298,1.62955,1.6297,97300000.0
2008-07-18 03:26:00,1.6297,1.63,1.6297,1.6299,269000000.0
2008-07-18 03:27:00,1.6299,1.6299,1.62955,1.6297,296900000.0
2008-07-18 03:28:00,1.6298,1.63,1.6297,1.63,75700000.0
2008-07-18 03:29:00,1.63,1.63,1.6296,1.6297,75100000.0
2008-07-18 03:30:00,1.6297,1.6302,1.6295,1.6298,128800000.0
2008-07-18 03:31:00,1.6298,1.6298,1.6294,1.6296,75700000.0
2008-07-18 03:32:00,1.6296,1.6296,1.6295,1.6296,76500000.0
2008-07-18 03:33:00,1.62955,1.6297,1.6295,1.6297,60200000.0
2008-07-18 03:34:00,1.6297,1.6297,1.62945,1.6296,40000000.0
2008-07-18 03:35:00,1.6295,1.6295,1.6294,1.6295,18300000.0
2008-07-18 03:36:00,1.6295,1.6296,1.6294,1.6295,59300000.0
2008-07-18 03:37:00,1.6295,1.6297,1.6295,1.6295,113100000.0
2008-07-18 03:38:00,1.6296,1.6297,1.6295,1.6296,77500000.0
2008-07-18 03:39:00,1.62955,1.6297,1.6294,1.6297,220400000.0
2008-07-18 03:40:00,1.6297,1.6297,1.6294,1.6296,43500000.0
2008-07-18 03:41:00,1.6296,1.6296,1.6293,1.6293,86400000.0
2008-07-18 03:42:00,1.62925,1.6293,1.6292,1.6292,73500000.0
2008-07-18 03:43:00,1.6292,1.6295,1.6292,1.6293,155700000.0
2008-07-18 03:44:00,1.6294,1.6294,1.629,1.62925,99600000.0
2008-07-18 03:45:00,1.6294,1.62985,1.6294,1.62965,117900000.0
2008-07-18 03:46:00,1.6297,1.6297,1.6295,1.6296,68200000.0
2008-07-18 03:47:00,1.6295,1.6297,1.6295,1.6296,84100000.0
2008-07-18 03:48:00,1.62965,1.6298,1.6296,1.6298,93800000.0
2008-07-18 03:49:00,1.6298,1.6301,1.6298,1.6301,37300000.0
2008-07-18 03:50:00,1.6302,1.6303,1.6299,1.6303,76400000.0
2008-07-18 03:51:00,1.6303,1.6303,1.63,1.63,128200000.0
2008-07-18 03:52:00,1.6302,1.63025,1.6298,1.6301,111000000.0
2008-07-18 03:53:00,1.63,1.6302,1.6298,1.63,132400000.0
2008-07-18 03:54:00,1.63,1.6301,1.6297,1.6297,51900000.0
2008-07-18 03:55:00,1.6298,1.6299,1.6297,1.6299,40100000.0
2008-07-18 03:56:00,1.6299,1.6299,1.6299,1.6299,8600000.0
2008-07-18 03:57:00,1.6299,1.6299,1.6297,1.6298,43500000.0
2008-07-18 03:58:00,1.63,1.6301,1.6299,1.63,67800000.0
2008-07-18 03:59:00,1.63,1.6302,1.6299,1.6302,100600000.0
2008-07-18 04:00:00,1.6302,1.6302,1.6297,1.62985,144600000.0
2008-07-18 04:01:00,1.6297,1.6301,1.6297,1.6301,134200000.0
2008-07-18 04:02:00,1.6301,1.6301,1.6299,1.6299,40700000.0
2008-07-18 04:03:00,1.6299,1.6299,1.6297,1.6298,59300000.0
2008-07-18 04:04:00,1.6298,1.6299,1.6297,1.6299,73500000.0
2008-07-18 04:05:00,1.6299,1.6299,1.6299,1.6299,81500000.0
2008-07-18 04:06:00,1.6299,1.63,1.6298,1.6298,96000000.0
2008-07-18 04:07:00,1.6298,1.6298,1.6298,1.6298,27800000.0
2008-07-18 04:08:00,1.63,1.63,1.6296,1.6297,47600000.0
2008-07-18 04:09:00,1.6297,1.6297,1.6295,1.6295,33200000.0
2008-07-18 04:10:00,1.6294,1.6295,1.6294,1.6294,10300000.0
2008-07-18 04:11:00,1.6294,1.6296,1.6294,1.6295,33600000.0
2008-07-18 04:12:00,1.6294,1.6295,1.6294,1.6294,16800000.0
2008-07-18 04:13:00,1.6294,1.6297,1.6294,1.6295,24800000.0
2008-07-18 04:14:00,1.6295,1.6297,1.6295,1.6296,42200000.0
2008-07-18 04:15:00,1.6295,1.6296,1.6295,1.6295,70900000.0
2008-07-18 04:16:00,1.6294,1.6294,1.6293,1.6294,43400000.0
2008-07-18 04:17:00,1.6293,1.6295,1.6293,1.6294,9800000.0
2008-07-18 04:18:00,1.6294,1.6295,1.6294,1.6295,8100000.0
2008-07-18 04:19:00,1.6296,1.6296,1.6296,1.6296,2000000.0
2008-07-18 04:20:00,1.6295,1.6295,1.6293,1.6294,42500000.0
2008-07-18 04:21:00,1.6294,1.6294,1.62915,1.62935,94000000.0
2008-07-18 04:22:00,1.62935,1.62935,1.6291,1.6293,101600000.0
2008-07-18 04:23:00,1.6294,1.62955,1.6293,1.6295,62300000.0
2008-07-18 04:24:00,1.6295,1.6297,1.6294,1.6297,122300000.0
2008-07-18 04:25:00,1.6296,1.6296,1.6292,1.6296,120700000.0
2008-07-18 04:26:00,1.6297,1.6299,1.6296,1.6298,125600000.0
2008-07-18 04:27:00,1.6298,1.63,1.62975,1.62975,134400000.0
2008-07-18 04:28:00,1.62975,1.6301,1.6297,1.6298,190400000.0
2008-07-18 04:29:00,1.6298,1.62995,1.6297,1.6298,171000000.0
2008-07-18 04:30:00,1.6298,1.6298,1.62965,1.6298,91400000.0
2008-07-18 04:31:00,1.62975,1.62985,1.6297,1.6297,84700000.0
2008-07-18 04:32:00,1.6298,1.6299,1.62965,1.6297,99000000.0
2008-07-18 04:33:00,1.6297,1.6298,1.6296,1.6297,142700000.0
2008-07-18 04:34:00,1.6297,1.6298,1.6297,1.6297,54000000.0
2008-07-18 04:35:00,1.6297,1.63,1.6297,1.63,47000000.0
2008-07-18 04:36:00,1.63,1.6301,1.63,1.63,61100000.0
2008-07-18 04:37:00,1.63,1.63,1.63,1.63,6700000.0
2008-07-18 04:38:00,1.63,1.6302,1.63,1.6302,42600000.0
2008-07-18 04:39:00,1.6302,1.6304,1.63,1.6304,71900000.0
2008-07-18 04:40:00,1.6304,1.6304,1.6302,1.6303,59900000.0
2008-07-18 04:41:00,1.6303,1.6303,1.6302,1.6302,9000000.0
2008-07-18 04:42:00,1.6302,1.6305,1.6302,1.6305,40000000.0
2008-07-18 04:43:00,1.6305,1.6306,1.63045,1.63045,33600000.0
2008-07-18 04:44:00,1.6305,1.6306,1.63035,1.6304,109500000.0
2008-07-18 04:45:00,1.6305,1.6305,1.63035,1.6305,117800000.0
2008-07-18 04:46:00,1.6305,1.63075,1.6305,1.6306,154800000.0
2008-07-18 04:47:00,1.6306,1.63065,1.6306,1.6306,40800000.0
2008-07-18 04:48:00,1.6306,1.6306,1.6305,1.6305,77400000.0
2008-07-18 04:49:00,1.6305,1.6308,1.6305,1.6308,45200000.0
2008-07-18 04:50:00,1.6309,1.6309,1.6303,1.6304,104200000.0
2008-07-18 04:51:00,1.6304,1.6304,1.6304,1.6304,2200000.0
2008-07-18 04:52:00,1.6304,1.6305,1.63035,1.63035,8600000.0
2008-07-18 04:53:00,1.63035,1.6304,1.63035,1.6304,6600000.0
2008-07-18 04:54:00,1.6305,1.6306,1.6303,1.6306,56400000.0
2008-07-18 04:55:00,1.6304,1.6306,1.6301,1.6301,118500000.0
2008-07-18 04:56:00,1.6301,1.6302,1.63,1.6301,37600000.0
2008-07-18 04:57:00,1.6302,1.6302,1.63,1.63,34900000.0
2008-07-18 04:58:00,1.63,1.63,1.63,1.63,50900000.0
2008-07-18 04:59:00,1.63,1.63,1.63,1.63,38000000.0
2008-07-18 05:00:00,1.63,1.6302,1.63,1.6301,121400000.0
2008-07-18 05:01:00,1.6301,1.6301,1.63,1.6301,6000000.0
2008-07-18 05:02:00,1.6301,1.6301,1.6301,1.6301,2000000.0
2008-07-18 05:03:00,1.6301,1.6304,1.63,1.6303,127700000.0
2008-07-18 05:04:00,1.6305,1.6305,1.6302,1.6304,91900000.0
2008-07-18 05:05:00,1.6303,1.6304,1.6301,1.6301,95800000.0
2008-07-18 05:06:00,1.6301,1.6303,1.63,1.63,78000000.0
2008-07-18 05:07:00,1.63,1.63,1.63,1.63,14200000.0
2008-07-18 05:08:00,1.63,1.63,1.63,1.63,1700000.0
2008-07-18 05:09:00,1.63,1.6302,1.63,1.6301,31300000.0
2008-07-18 05:10:00,1.6301,1.6301,1.6301,1.6301,6100000.0
2008-07-18 05:11:00,1.63,1.63,1.6297,1.6297,25300000.0
2008-07-18 05:12:00,1.6296,1.63,1.6295,1.6297,22900000.0
2008-07-18 05:13:00,1.6297,1.6298,1.6297,1.6298,8200000.0
2008-07-18 05:14:00,1.6298,1.6301,1.6298,1.63,79200000.0
2008-07-18 05:15:00,1.63,1.6304,1.63,1.6302,163100000.0
2008-07-18 05:16:00,1.6302,1.6302,1.6298,1.6298,71800000.0
2008-07-18 05:17:00,1.63,1.6301,1.6298,1.63,142800000.0
2008-07-18 05:18:00,1.63,1.63,1.6299,1.6299,25300000.0
2008-07-18 05:19:00,1.6299,1.6302,1.6298,1.6301,186300000.0
2008-07-18 05:20:00,1.6301,1.6305,1.6299,1.6304,226800000.0
2008-07-18 05:21:00,1.63045,1.63045,1.6302,1.6302,86200000.0
2008-07-18 05:22:00,1.6302,1.6303,1.6302,1.6302,70800000.0
2008-07-18 05:23:00,1.6303,1.6304,1.6301,1.6301,59500000.0
2008-07-18 05:24:00,1.6301,1.6301,1.6301,1.6301,5400000.0
2008-07-18 05:25:00,1.62995,1.62995,1.6298,1.6299,52100000.0
2008-07-18 05:26:00,1.6299,1.6299,1.62955,1.6299,124500000.0
2008-07-18 05:27:00,1.6299,1.6301,1.6299,1.6299,92000000.0
2008-07-18 05:28:00,1.6299,1.63,1.6298,1.63,98200000.0
2008-07-18 05:29:00,1.63,1.6301,1.63,1.63,25500000.0
2008-07-18 05:30:00,1.6299,1.63,1.6299,1.63,21300000.0
2008-07-18 05:31:00,1.63,1.63,1.6298,1.63,104600000.0
2008-07-18 05:32:00,1.63,1.6302,1.6299,1.6301,76700000.0
2008-07-18 05:33:00,1.6301,1.6303,1.6301,1.6303,57200000.0
2008-07-18 05:34:00,1.6302,1.6303,1.63,1.63,93400000.0
2008-07-18 05:35:00,1.6301,1.6302,1.6299,1.6301,178100000.0
2008-07-18 05:36:00,1.6302,1.6304,1.6301,1.6303,19400000.0
2008-07-18 05:37:00,1.6303,1.6306,1.6302,1.6302,109200000.0
2008-07-18 05:38:00,1.6304,1.6304,1.6302,1.6303,80100000.0
2008-07-18 05:39:00,1.6303,1.6303,1.6302,1.6303,74500000.0
2008-07-18 05:40:00,1.6304,1.6305,1.6302,1.6305,40000000.0
2008-07-18 05:41:00,1.6305,1.6305,1.6303,1.6304,24000000.0
2008-07-18 05:42:00,1.6304,1.6305,1.6304,1.6305,23800000.0
2008-07-18 05:43:00,1.6305,1.6307,1.6304,1.6306,14000000.0
2008-07-18 05:44:00,1.6304,1.63045,1.63035,1.6304,44600000.0
2008-07-18 05:45:00,1.63045,1.6307,1.63025,1.6303,122200000.0
2008-07-18 05:46:00,1.6305,1.631,1.6305,1.6308,41600000.0
2008-07-18 05:47:00,1.6308,1.6308,1.6304,1.6304,174300000.0
2008-07-18 05:48:00,1.6304,1.6305,1.6304,1.6305,69200000.0
2008-07-18 05:49:00,1.6305,1.6307,1.6305,1.6305,99600000.0
2008-07-18 05:50:00,1.6305,1.6308,1.6304,1.6308,142100000.0
2008-07-18 05:51:00,1.6308,1.6308,1.6305,1.6308,104300000.0
2008-07-18 05:52:00,1.6308,1.6308,1.6307,1.6308,51800000.0
2008-07-18 05:53:00,1.6308,1.6308,1.6307,1.6307,13000000.0
2008-07-18 05:54:00,1.6307,1.6308,1.6305,1.6307,54500000.0
2008-07-18 05:55:00,1.6307,1.6308,1.6307,1.6308,8600000.0
2008-07-18 05:56:00,1.6308,1.6308,1.6306,1.6307,21700000.0
2008-07-18 05:57:00,1.6307,1.6308,1.6306,1.6306,36700000.0
2008-07-18 05:58:00,1.6306,1.6307,1.6306,1.6307,53700000.0
2008-07-18 05:59:00,1.6307,1.6307,1.6306,1.6306,33100000.0
2008-07-18 06:00:00,1.6306,1.6307,1.6305,1.6307,100600000.0
2008-07-18 06:01:00,1.6307,1.6307,1.6305,1.6306,31300000.0
2008-07-18 06:02:00,1.6306,1.6306,1.6306,1.6306,3900000.0
2008-07-18 06:03:00,1.6306,1.6306,1.6305,1.6305,24700000.0
2008-07-18 06:04:00,1.6304,1.6306,1.6304,1.6306,77500000.0
2008-07-18 06:05:00,1.6307,1.6307,1.6305,1.6306,74200000.0
2008-07-18 06:06:00,1.6306,1.6308,1.6306,1.6308,16600000.0
2008-07-18 06:07:00,1.6309,1.6312,1.6307,1.6311,30500000.0
2008-07-18 06:08:00,1.6312,1.6312,1.6308,1.6309,41800000.0
2008-07-18 06:09:00,1.631,1.6314,1.631,1.6313,75300000.0
2008-07-18 06:10:00,1.6313,1.6317,1.6311,1.6312,141400000.0
2008-07-18 06:11:00,1.6312,1.6312,1.631,1.6311,25300000.0
2008-07-18 06:12:00,1.6311,1.6312,1.6311,1.6311,21400000.0
2008-07-18 06:13:00,1.6311,1.6315,1.6311,1.6314,27300000.0
2008-07-18 06:14:00,1.6314,1.6315,1.6312,1.6314,76500000.0
2008-07-18 06:15:00,1.6314,1.6314,1.6314,1.6314,9400000.0
2008-07-18 06:16:00,1.6314,1.6317,1.6313,1.6313,148700000.0
2008-07-18 06:17:00,1.6313,1.6315,1.6313,1.6314,48300000.0
2008-07-18 06:18:00,1.6314,1.6314,1.6314,1.6314,14000000.0
2008-07-18 06:19:00,1.6314,1.6314,1.6313,1.6313,35600000.0
2008-07-18 06:20:00,1.6313,1.6314,1.6313,1.6314,23800000.0
2008-07-18 06:21:00,1.6313,1.6314,1.6313,1.6313,28800000.0
2008-07-18 06:22:00,1.6313,1.6314,1.6313,1.6314,20400000.0
2008-07-18 06:23:00,1.6314,1.6317,1.6314,1.6317,77500000.0
2008-07-18 06:24:00,1.6317,1.6317,1.6312,1.6313,96500000.0
2008-07-18 06:25:00,1.6313,1.6313,1.63085,1.63085,75800000.0
2008-07-18 06:26:00,1.6308,1.6311,1.6308,1.6311,26200000.0
2008-07-18 06:27:00,1.6311,1.6311,1.631,1.6311,22200000.0
2008-07-18 06:28:00,1.6311,1.6312,1.6309,1.6312,48700000.0
2008-07-18 06:29:00,1.6312,1.6312,1.6312,1.6312,4000000.0
2008-07-18 06:30:00,1.6312,1.6316,1.6312,1.6316,72800000.0
2008-07-18 06:31:00,1.6316,1.6323,1.6316,1.6322,232000000.0
2008-07-18 06:32:00,1.6322,1.6322,1.63175,1.63205,125900000.0
2008-07-18 06:33:00,1.632,1.6321,1.6316,1.6316,220500000.0
2008-07-18 06:34:00,1.6316,1.6319,1.6315,1.6317,112800000.0
2008-07-18 06:35:00,1.6317,1.6318,1.6316,1.6317,137900000.0
2008-07-18 06:36:00,1.6317,1.632,1.6316,1.632,91300000.0
2008-07-18 06:37:00,1.632,1.632,1.6318,1.6318,83100000.0
2008-07-18 06:38:00,1.6318,1.63195,1.6316,1.6316,126600000.0
2008-07-18 06:39:00,1.6315,1.6315,1.6314,1.6315,48400000.0
2008-07-18 06:40:00,1.6314,1.6314,1.6311,1.6311,97300000.0
2008-07-18 06:41:00,1.6312,1.6312,1.63095,1.6311,78400000.0
2008-07-18 06:42:00,1.6311,1.6315,1.6311,1.6313,157100000.0
2008-07-18 06:43:00,1.6313,1.6315,1.63095,1.63095,236300000.0
2008-07-18 06:44:00,1.6311,1.6315,1.6311,1.6313,75000000.0
2008-07-18 06:45:00,1.6315,1.6315,1.6311,1.6311,52000000.0
2008-07-18 06:46:00,1.6312,1.6314,1.6312,1.6313,239900000.0
2008-07-18 06:47:00,1.6313,1.6313,1.6308,1.6309,69400000.0
2008-07-18 06:48:00,1.6309,1.631,1.6308,1.6309,111500000.0
2008-07-18 06:49:00,1.631,1.6313,1.6309,1.6313,86900000.0
2008-07-18 06:50:00,1.6313,1.6316,1.6313,1.6316,105300000.0
2008-07-18 06:51:00,1.63145,1.6315,1.6314,1.6315,71300000.0
2008-07-18 06:52:00,1.6315,1.6316,1.6315,1.6316,18200000.0
2008-07-18 06:53:00,1.6315,1.6315,1.6315,1.6315,7600000.0
2008-07-18 06:54:00,1.6314,1.6315,1.6314,1.6314,20300000.0
2008-07-18 06:55:00,1.6314,1.6316,1.6313,1.6313,50000000.0
2008-07-18 06:56:00,1.6315,1.6315,1.6312,1.6314,74500000.0
2008-07-18 06:57:00,1.6314,1.6314,1.6311,1.6313,212800000.0
2008-07-18 06:58:00,1.6314,1.6314,1.6313,1.6314,7400000.0
2008-07-18 06:59:00,1.6314,1.6314,1.6313,1.6313,12600000.0
2008-07-18 07:00:00,1.6313,1.6314,1.631,1.6314,90400000.0
2008-07-18 07:01:00,1.6314,1.6316,1.6314,1.6314,48500000.0
2008-07-18 07:02:00,1.6314,1.6321,1.6314,1.6317,165000000.0
2008-07-18 07:03:00,1.6317,1.6317,1.6314,1.6317,162900000.0
2008-07-18 07:04:00,1.6317,1.6317,1.6314,1.6316,93000000.0
2008-07-18 07:05:00,1.6315,1.6316,1.6315,1.6316,30700000.0
2008-07-18 07:06:00,1.6316,1.6318,1.6315,1.6316,45000000.0
2008-07-18 07:07:00,1.6316,1.6317,1.6315,1.6316,91800000.0
2008-07-18 07:08:00,1.6317,1.6317,1.6316,1.6316,5400000.0
2008-07-18 07:09:00,1.6317,1.6317,1.6316,1.6317,55800000.0
2008-07-18 07:10:00,1.6317,1.632,1.6317,1.6319,29200000.0
2008-07-18 07:11:00,1.6319,1.6319,1.6317,1.6318,46800000.0
2008-07-18 07:12:00,1.6318,1.6322,1.6318,1.6322,26000000.0
2008-07-18 07:13:00,1.6321,1.6323,1.6319,1.6319,78700000.0
2008-07-18 07:14:00,1.6319,1.6323,1.6318,1.632,122000000.0
2008-07-18 07:15:00,1.6322,1.6322,1.6321,1.6321,51100000.0
2008-07-18 07:16:00,1.6322,1.6323,1.632,1.6321,120500000.0
2008-07-18 07:17:00,1.6321,1.6322,1.632,1.6321,47900000.0
2008-07-18 07:18:00,1.6321,1.6322,1.6321,1.6322,18300000.0
2008-07-18 07:19:00,1.6322,1.6322,1.6322,1.6322,12200000.0
2008-07-18 07:20:00,1.6321,1.6323,1.6319,1.6321,95600000.0
2008-07-18 07:21:00,1.6319,1.632,1.6316,1.6317,234200000.0
2008-07-18 07:22:00,1.6319,1.6319,1.6314,1.6314,378200000.0
2008-07-18 07:23:00,1.6314,1.6316,1.63135,1.6315,161500000.0
2008-07-18 07:24:00,1.6315,1.6318,1.6314,1.6315,61700000.0
2008-07-18 07:25:00,1.6315,1.6316,1.6313,1.6315,73400000.0
2008-07-18 07:26:00,1.6315,1.6316,1.63145,1.63155,113900000.0
2008-07-18 07:27:00,1.6316,1.63165,1.6312,1.63165,406200000.0
2008-07-18 07:28:00,1.63165,1.63165,1.6308,1.6313,356500000.0
2008-07-18 07:29:00,1.63125,1.6314,1.6312,1.6314,74200000.0
2008-07-18 07:30:00,1.6314,1.63165,1.6313,1.6314,179400000.0
2008-07-18 07:31:00,1.63125,1.63135,1.63125,1.6313,77400000.0
2008-07-18 07:32:00,1.6313,1.6314,1.63115,1.63115,157600000.0
2008-07-18 07:33:00,1.6312,1.63135,1.6312,1.6313,108200000.0
2008-07-18 07:34:00,1.6312,1.63145,1.6311,1.63145,111800000.0
2008-07-18 07:35:00,1.6314,1.6316,1.6312,1.6314,180800000.0
2008-07-18 07:36:00,1.6314,1.6315,1.6312,1.6314,109600000.0
2008-07-18 07:37:00,1.6314,1.6314,1.6311,1.6313,191600000.0
2008-07-18 07:38:00,1.6313,1.6316,1.6313,1.6315,105600000.0
2008-07-18 07:39:00,1.6315,1.6315,1.6314,1.63145,94600000.0
2008-07-18 07:40:00,1.63145,1.6315,1.631,1.631,84900000.0
2008-07-18 07:41:00,1.63105,1.6312,1.631,1.6312,73400000.0
2008-07-18 07:42:00,1.6312,1.6312,1.631,1.631,97800000.0
2008-07-18 07:43:00,1.6309,1.63145,1.6309,1.6314,108400000.0
2008-07-18 07:44:00,1.6314,1.6316,1.63095,1.6316,191900000.0
2008-07-18 07:45:00,1.63165,1.63165,1.63135,1.6315,272500000.0
2008-07-18 07:46:00,1.6315,1.6319,1.6313,1.6313,275000000.0
2008-07-18 07:47:00,1.6313,1.6316,1.63125,1.6314,169300000.0
2008-07-18 07:48:00,1.6316,1.6319,1.6314,1.6319,102700000.0
2008-07-18 07:49:00,1.6319,1.6321,1.6318,1.6318,211500000.0
2008-07-18 07:50:00,1.6318,1.6323,1.63155,1.6317,338800000.0
2008-07-18 07:51:00,1.6317,1.6321,1.6317,1.6318,192200000.0
2008-07-18 07:52:00,1.6318,1.6319,1.6315,1.6315,354100000.0
2008-07-18 07:53:00,1.6315,1.6315,1.6312,1.63135,267000000.0
2008-07-18 07:54:00,1.6313,1.6316,1.63115,1.6316,258900000.0
2008-07-18 07:55:00,1.6316,1.6316,1.6314,1.6314,114200000.0
2008-07-18 07:56:00,1.6314,1.6315,1.6312,1.6315,254400000.0
2008-07-18 07:57:00,1.6315,1.6316,1.6312,1.6316,98500000.0
2008-07-18 07:58:00,1.6316,1.6318,1.63155,1.6317,55100000.0
2008-07-18 07:59:00,1.6317,1.6325,1.6316,1.6322,414300000.0
2008-07-18 08:00:00,1.632,1.6329,1.632,1.6327,266900000.0
2008-07-18 08:01:00,1.6327,1.6327,1.6325,1.6325,66300000.0
2008-07-18 08:02:00,1.6324,1.6332,1.6324,1.6331,158500000.0
2008-07-18 08:03:00,1.633,1.6332,1.6327,1.6328,67400000.0
2008-07-18 08:04:00,1.6328,1.6329,1.6323,1.6323,105400000.0
2008-07-18 08:05:00,1.6323,1.6326,1.6319,1.6325,119600000.0
2008-07-18 08:06:00,1.6325,1.633,1.6321,1.6329,181400000.0
2008-07-18 08:07:00,1.6329,1.6329,1.6321,1.6323,76000000.0
2008-07-18 08:08:00,1.6324,1.6327,1.6321,1.6325,69400000.0
2008-07-18 08:09:00,1.6325,1.6325,1.6323,1.6323,56600000.0
2008-07-18 08:10:00,1.6323,1.6323,1.6318,1.632,62900000.0
2008-07-18 08:11:00,1.632,1.6324,1.6319,1.6324,119700000.0
2008-07-18 08:12:00,1.6324,1.6324,1.6321,1.6323,55900000.0
2008-07-18 08:13:00,1.6323,1.6326,1.63205,1.6323,150200000.0
2008-07-18 08:14:00,1.6322,1.6326,1.632,1.6325,201100000.0
2008-07-18 08:15:00,1.6324,1.6326,1.6318,1.6319,278500000.0
2008-07-18 08:16:00,1.6319,1.632,1.6318,1.63185,169900000.0
2008-07-18 08:17:00,1.6319,1.632,1.63165,1.63175,238800000.0
2008-07-18 08:18:00,1.63175,1.6319,1.6313,1.6319,268100000.0
2008-07-18 08:19:00,1.6319,1.632,1.6316,1.6316,162900000.0
2008-07-18 08:20:00,1.6317,1.6319,1.6316,1.6319,214600000.0
2008-07-18 08:21:00,1.6319,1.63225,1.6318,1.6322,146400000.0
2008-07-18 08:22:00,1.6322,1.63235,1.63205,1.6323,284700000.0
2008-07-18 08:23:00,1.63235,1.63255,1.63225,1.63225,195000000.0
2008-07-18 08:24:00,1.63225,1.6323,1.6319,1.632,164900000.0
2008-07-18 08:25:00,1.632,1.63205,1.6318,1.6318,295400000.0
2008-07-18 08:26:00,1.6318,1.6321,1.63165,1.63165,376400000.0
2008-07-18 08:27:00,1.6318,1.63215,1.63175,1.63205,245400000.0
2008-07-18 08:28:00,1.632,1.63275,1.632,1.63255,356800000.0
2008-07-18 08:29:00,1.6326,1.63275,1.6323,1.6326,214600000.0
2008-07-18 08:30:00,1.6326,1.6327,1.6325,1.6326,233200000.0
2008-07-18 08:31:00,1.63255,1.63265,1.6322,1.6325,324600000.0
2008-07-18 08:32:00,1.6325,1.63265,1.63235,1.6324,252200000.0
2008-07-18 08:33:00,1.6324,1.63305,1.6323,1.63285,254300000.0
2008-07-18 08:34:00,1.63295,1.63325,1.6326,1.6329,619000000.0
2008-07-18 08:35:00,1.6329,1.63335,1.63275,1.63275,529800000.0
2008-07-18 08:36:00,1.63275,1.63285,1.63255,1.6328,306900000.0
2008-07-18 08:37:00,1.6328,1.63295,1.63255,1.63275,293900000.0
2008-07-18 08:38:00,1.6327,1.6329,1.6321,1.6321,326600000.0
2008-07-18 08:39:00,1.6321,1.63245,1.632,1.6321,223400000.0
2008-07-18 08:40:00,1.63215,1.63235,1.6321,1.6323,149500000.0
2008-07-18 08:41:00,1.6323,1.6324,1.6321,1.6323,191000000.0
2008-07-18 08:42:00,1.63235,1.6328,1.63235,1.6328,238600000.0
2008-07-18 08:43:00,1.63285,1.63295,1.63235,1.6324,324800000.0
2008-07-18 08:44:00,1.6324,1.63265,1.6324,1.6326,176100000.0
2008-07-18 08:45:00,1.63255,1.63255,1.63215,1.63215,219600000.0
2008-07-18 08:46:00,1.6321,1.63225,1.63195,1.63215,160400000.0
2008-07-18 08:47:00,1.63215,1.63235,1.632,1.63225,230100000.0
2008-07-18 08:48:00,1.63225,1.63235,1.6321,1.63215,137800000.0
2008-07-18 08:49:00,1.6322,1.63225,1.6321,1.6322,103200000.0
2008-07-18 08:50:00,1.6321,1.6325,1.6321,1.6323,269900000.0
2008-07-18 08:51:00,1.6324,1.6327,1.63205,1.6327,278300000.0
2008-07-18 08:52:00,1.6326,1.6327,1.63235,1.63245,169700000.0
2008-07-18 08:53:00,1.63235,1.63275,1.63225,1.63245,233200000.0
2008-07-18 08:54:00,1.6324,1.63245,1.6318,1.63195,458200000.0
2008-07-18 08:55:00,1.6319,1.6322,1.6316,1.6316,400500000.0
2008-07-18 08:56:00,1.6316,1.6317,1.63125,1.6314,360000000.0
2008-07-18 08:57:00,1.6314,1.63145,1.63125,1.63125,197500000.0
2008-07-18 08:58:00,1.63125,1.6313,1.62975,1.6306,541800000.0
2008-07-18 08:59:00,1.6307,1.631,1.6302,1.6308,326900000.0
2008-07-18 09:00:00,1.6308,1.6313,1.6307,1.6311,425600000.0
2008-07-18 09:01:00,1.63105,1.63125,1.6308,1.6311,345100000.0
2008-07-18 09:02:00,1.63115,1.6312,1.63075,1.6308,246200000.0
2008-07-18 09:03:00,1.63075,1.63085,1.6304,1.6308,370500000.0
2008-07-18 09:04:00,1.63075,1.63085,1.6299,1.6303,322200000.0
2008-07-18 09:05:00,1.6303,1.6311,1.6302,1.631,273500000.0
2008-07-18 09:06:00,1.63095,1.63185,1.63095,1.6318,412800000.0
2008-07-18 09:07:00,1.6318,1.632,1.6313,1.6314,340600000.0
2008-07-18 09:08:00,1.6315,1.6316,1.6313,1.6316,165500000.0
2008-07-18 09:09:00,1.6316,1.6319,1.6314,1.6319,133600000.0
2008-07-18 09:10:00,1.6317,1.6319,1.63145,1.6315,188500000.0
2008-07-18 09:11:00,1.6315,1.6315,1.6309,1.6311,179300000.0
2008-07-18 09:12:00,1.6311,1.6318,1.631,1.6318,155300000.0
2008-07-18 09:13:00,1.63175,1.63185,1.6316,1.6316,375900000.0
2008-07-18 09:14:00,1.63155,1.6318,1.6312,1.6313,371500000.0
2008-07-18 09:15:00,1.6313,1.63175,1.6312,1.6316,254500000.0
2008-07-18 09:16:00,1.63165,1.6318,1.6315,1.6317,180400000.0
2008-07-18 09:17:00,1.63165,1.6317,1.6315,1.6315,160900000.0
2008-07-18 09:18:00,1.6315,1.6318,1.6313,1.6318,280500000.0
2008-07-18 09:19:00,1.6319,1.6322,1.6319,1.63205,235700000.0
2008-07-18 09:20:00,1.63205,1.6321,1.63175,1.6319,133400000.0
2008-07-18 09:21:00,1.63185,1.63195,1.6318,1.6319,111100000.0
2008-07-18 09:22:00,1.63185,1.6319,1.6316,1.6318,239200000.0
2008-07-18 09:23:00,1.63175,1.63205,1.6316,1.63175,286500000.0
2008-07-18 09:24:00,1.63175,1.6318,1.6315,1.6316,307300000.0
2008-07-18 09:25:00,1.63155,1.6316,1.631,1.6316,423500000.0
2008-07-18 09:26:00,1.6316,1.6316,1.631,1.6311,388600000.0
2008-07-18 09:27:00,1.6312,1.6314,1.6309,1.6313,294600000.0
2008-07-18 09:28:00,1.6313,1.6314,1.6313,1.6314,175400000.0
2008-07-18 09:29:00,1.63135,1.6314,1.6307,1.6309,285700000.0
2008-07-18 09:30:00,1.6309,1.6311,1.6308,1.631,257800000.0
2008-07-18 09:31:00,1.6309,1.631,1.6307,1.631,187100000.0
2008-07-18 09:32:00,1.631,1.631,1.6305,1.63075,234400000.0
2008-07-18 09:33:00,1.6307,1.63085,1.6306,1.6308,241300000.0
2008-07-18 09:34:00,1.6308,1.6309,1.6307,1.6307,347300000.0
2008-07-18 09:35:00,1.63065,1.6307,1.63015,1.63025,469200000.0
2008-07-18 09:36:00,1.6302,1.6305,1.6299,1.6304,353900000.0
2008-07-18 09:37:00,1.63045,1.6306,1.6303,1.6304,298700000.0
2008-07-18 09:38:00,1.6304,1.6304,1.6299,1.6301,459000000.0
2008-07-18 09:39:00,1.6302,1.6303,1.6301,1.63025,190800000.0
2008-07-18 09:40:00,1.6302,1.6306,1.6301,1.6305,284600000.0
2008-07-18 09:41:00,1.6304,1.63095,1.6304,1.63075,212200000.0
2008-07-18 09:42:00,1.6309,1.6312,1.63075,1.63075,346400000.0
2008-07-18 09:43:00,1.63075,1.63105,1.6306,1.63105,212300000.0
2008-07-18 09:44:00,1.6311,1.6311,1.63075,1.6309,356400000.0
2008-07-18 09:45:00,1.6309,1.63105,1.63085,1.631,217900000.0
2008-07-18 09:46:00,1.631,1.63125,1.63085,1.6311,243400000.0
2008-07-18 09:47:00,1.6311,1.6312,1.6309,1.631,243100000.0
2008-07-18 09:48:00,1.6309,1.6316,1.6308,1.63145,293700000.0
2008-07-18 09:49:00,1.63145,1.6315,1.63125,1.6314,168700000.0
2008-07-18 09:50:00,1.6314,1.6314,1.6311,1.6314,263700000.0
2008-07-18 09:51:00,1.6314,1.6314,1.6311,1.6312,115000000.0
2008-07-18 09:52:00,1.6313,1.63145,1.6312,1.6314,131600000.0
2008-07-18 09:53:00,1.63135,1.6315,1.6313,1.6314,157500000.0
2008-07-18 09:54:00,1.6314,1.63145,1.63135,1.63145,63400000.0
2008-07-18 09:55:00,1.63145,1.63145,1.6311,1.6313,137900000.0
2008-07-18 09:56:00,1.63135,1.6315,1.6312,1.6314,181000000.0
2008-07-18 09:57:00,1.63145,1.6316,1.6314,1.6315,197900000.0
2008-07-18 09:58:00,1.63155,1.6318,1.6314,1.6316,202800000.0
2008-07-18 09:59:00,1.63155,1.6317,1.6314,1.63145,172900000.0
2008-07-18 10:00:00,1.6316,1.6317,1.6314,1.6314,178400000.0
2008-07-18 10:01:00,1.6315,1.63155,1.63125,1.6313,143000000.0
2008-07-18 10:02:00,1.6314,1.6314,1.63095,1.63095,170400000.0
2008-07-18 10:03:00,1.6309,1.63125,1.63085,1.6311,313600000.0
2008-07-18 10:04:00,1.6312,1.6312,1.63075,1.6309,188300000.0
2008-07-18 10:05:00,1.63085,1.63085,1.63025,1.6307,216600000.0
2008-07-18 10:06:00,1.6307,1.6308,1.6298,1.6299,258700000.0
2008-07-18 10:07:00,1.63,1.6301,1.6298,1.63,131300000.0
2008-07-18 10:08:00,1.62985,1.6301,1.6298,1.63,137400000.0
2008-07-18 10:09:00,1.63005,1.63005,1.6298,1.6299,220000000.0
2008-07-18 10:10:00,1.6299,1.6301,1.6296,1.63,180200000.0
2008-07-18 10:11:00,1.63,1.63,1.6298,1.6299,166100000.0
2008-07-18 10:12:00,1.6299,1.63,1.6299,1.63,324100000.0
2008-07-18 10:13:00,1.63,1.6301,1.6299,1.63,188900000.0
2008-07-18 10:14:00,1.63,1.63085,1.62985,1.6307,313600000.0
2008-07-18 10:15:00,1.6307,1.6307,1.6302,1.6303,319800000.0
2008-07-18 10:16:00,1.6303,1.6305,1.6302,1.63025,153000000.0
2008-07-18 10:17:00,1.6303,1.6303,1.6299,1.6302,366100000.0
2008-07-18 10:18:00,1.6302,1.6303,1.62995,1.6301,224500000.0
2008-07-18 10:19:00,1.63015,1.63075,1.63015,1.6305,154100000.0
2008-07-18 10:20:00,1.63055,1.6308,1.6305,1.6306,146400000.0
2008-07-18 10:21:00,1.6306,1.63075,1.6306,1.63075,130500000.0
2008-07-18 10:22:00,1.6309,1.6309,1.6307,1.6307,187500000.0
2008-07-18 10:23:00,1.63075,1.6309,1.63065,1.6308,193200000.0
2008-07-18 10:24:00,1.63085,1.6309,1.6308,1.6309,112400000.0
2008-07-18 10:25:00,1.6309,1.6309,1.6305,1.63075,97000000.0
2008-07-18 10:26:00,1.6308,1.6309,1.6303,1.63085,434200000.0
2008-07-18 10:27:00,1.63075,1.6308,1.6305,1.6308,126500000.0
2008-07-18 10:28:00,1.6309,1.63115,1.63065,1.6309,363100000.0
2008-07-18 10:29:00,1.6309,1.6311,1.6306,1.6311,233900000.0
2008-07-18 10:30:00,1.6311,1.6316,1.631,1.63125,282500000.0
2008-07-18 10:31:00,1.6313,1.63135,1.63105,1.63115,368200000.0
2008-07-18 10:32:00,1.6311,1.6313,1.63075,1.63105,378600000.0
2008-07-18 10:33:00,1.631,1.63125,1.6306,1.63095,475300000.0
2008-07-18 10:34:00,1.6309,1.6311,1.6305,1.6307,322200000.0
2008-07-18 10:35:00,1.6307,1.63115,1.6306,1.6308,480900000.0
2008-07-18 10:36:00,1.6308,1.631,1.6307,1.63095,462000000.0
2008-07-18 10:37:00,1.631,1.631,1.63045,1.6307,392700000.0
2008-07-18 10:38:00,1.6307,1.63095,1.6306,1.6308,161100000.0
2008-07-18 10:39:00,1.6309,1.63105,1.6308,1.63085,150200000.0
2008-07-18 10:40:00,1.6309,1.631,1.6303,1.6304,308300000.0
2008-07-18 10:41:00,1.6304,1.6305,1.6302,1.6304,165900000.0
2008-07-18 10:42:00,1.63035,1.6306,1.6302,1.63025,181500000.0
2008-07-18 10:43:00,1.6303,1.6304,1.63,1.6303,258300000.0
2008-07-18 10:44:00,1.63035,1.6305,1.6303,1.6305,109200000.0
2008-07-18 10:45:00,1.63045,1.6306,1.6304,1.6305,58600000.0
2008-07-18 10:46:00,1.6305,1.6308,1.63035,1.6305,218600000.0
2008-07-18 10:47:00,1.63055,1.631,1.6305,1.6308,265400000.0
2008-07-18 10:48:00,1.6308,1.6311,1.6308,1.6309,144800000.0
2008-07-18 10:49:00,1.6309,1.631,1.6308,1.6308,46200000.0
2008-07-18 10:50:00,1.6308,1.6309,1.6305,1.6308,172200000.0
2008-07-18 10:51:00,1.6308,1.6308,1.6304,1.6304,337400000.0
2008-07-18 10:52:00,1.63045,1.6306,1.6304,1.63055,220500000.0
2008-07-18 10:53:00,1.6305,1.6307,1.63035,1.6306,259200000.0
2008-07-18 10:54:00,1.6305,1.6308,1.6305,1.6308,238000000.0
2008-07-18 10:55:00,1.6307,1.6309,1.6305,1.6308,192800000.0
2008-07-18 10:56:00,1.6308,1.631,1.6305,1.6306,157200000.0
2008-07-18 10:57:00,1.6306,1.6307,1.6305,1.63055,125700000.0
2008-07-18 10:58:00,1.63055,1.6307,1.63055,1.6306,124400000.0
2008-07-18 10:59:00,1.6306,1.63085,1.63055,1.6308,122100000.0
2008-07-18 11:00:00,1.6308,1.6308,1.6301,1.6308,277600000.0
2008-07-18 11:01:00,1.63085,1.6312,1.63085,1.6312,170900000.0
2008-07-18 11:02:00,1.6312,1.6314,1.63095,1.6311,136300000.0
2008-07-18 11:03:00,1.6311,1.6315,1.6311,1.6315,61800000.0
2008-07-18 11:04:00,1.6316,1.6316,1.6309,1.631,265200000.0
2008-07-18 11:05:00,1.631,1.6313,1.6307,1.6308,105400000.0
2008-07-18 11:06:00,1.6308,1.63095,1.63035,1.6307,236800000.0
2008-07-18 11:07:00,1.6307,1.631,1.6306,1.63065,93300000.0
2008-07-18 11:08:00,1.6307,1.6309,1.6306,1.6306,149300000.0
2008-07-18 11:09:00,1.6306,1.6311,1.6304,1.63065,200700000.0
2008-07-18 11:10:00,1.63065,1.6314,1.6306,1.63135,365400000.0
2008-07-18 11:11:00,1.63135,1.6314,1.6311,1.63125,245600000.0
2008-07-18 11:12:00,1.631,1.6314,1.63095,1.6312,443200000.0
2008-07-18 11:13:00,1.6312,1.6313,1.63075,1.6312,322900000.0
2008-07-18 11:14:00,1.6313,1.63225,1.6313,1.63175,424900000.0
2008-07-18 11:15:00,1.63175,1.6321,1.6314,1.63145,206600000.0
2008-07-18 11:16:00,1.6314,1.6318,1.6314,1.63175,213000000.0
2008-07-18 11:17:00,1.6318,1.63195,1.6315,1.6315,149200000.0
2008-07-18 11:18:00,1.63145,1.63175,1.63135,1.6315,196800000.0
2008-07-18 11:19:00,1.63155,1.6316,1.63125,1.6315,222100000.0
2008-07-18 11:20:00,1.6314,1.6316,1.63135,1.6315,156400000.0
2008-07-18 11:21:00,1.63155,1.63155,1.6312,1.6313,171600000.0
2008-07-18 11:22:00,1.6313,1.6317,1.6312,1.63155,290100000.0
2008-07-18 11:23:00,1.6316,1.63185,1.6315,1.6316,326300000.0
2008-07-18 11:24:00,1.63155,1.6319,1.63155,1.6319,180800000.0
2008-07-18 11:25:00,1.6319,1.6322,1.63175,1.6322,165800000.0
2008-07-18 11:26:00,1.6322,1.6322,1.63175,1.632,222700000.0
2008-07-18 11:27:00,1.63195,1.6322,1.63175,1.6319,405000000.0
2008-07-18 11:28:00,1.6319,1.6319,1.6316,1.6318,179700000.0
2008-07-18 11:29:00,1.6318,1.63205,1.6318,1.63205,287300000.0
2008-07-18 11:30:00,1.6321,1.63235,1.6319,1.6323,190700000.0
2008-07-18 11:31:00,1.6323,1.6329,1.63215,1.63285,296600000.0
2008-07-18 11:32:00,1.6329,1.6329,1.63225,1.6323,196500000.0
2008-07-18 11:33:00,1.6324,1.63245,1.6321,1.6322,141500000.0
2008-07-18 11:34:00,1.6322,1.63235,1.6322,1.6323,72300000.0
2008-07-18 11:35:00,1.6323,1.63235,1.6322,1.63225,131900000.0
2008-07-18 11:36:00,1.6322,1.63235,1.6322,1.6323,153400000.0
2008-07-18 11:37:00,1.63225,1.63225,1.63195,1.632,167500000.0
2008-07-18 11:38:00,1.63195,1.63195,1.63145,1.6317,241800000.0
2008-07-18 11:39:00,1.63165,1.63165,1.63145,1.6316,98300000.0
2008-07-18 11:40:00,1.6316,1.6318,1.63155,1.6318,122000000.0
2008-07-18 11:41:00,1.6318,1.6319,1.63155,1.63175,152700000.0
2008-07-18 11:42:00,1.6318,1.6319,1.6316,1.6317,194000000.0
2008-07-18 11:43:00,1.6317,1.6318,1.6315,1.6318,106100000.0
2008-07-18 11:44:00,1.6318,1.63195,1.6317,1.63195,209800000.0
2008-07-18 11:45:00,1.632,1.6321,1.6318,1.6319,121500000.0
2008-07-18 11:46:00,1.63195,1.63195,1.63175,1.6319,107400000.0
2008-07-18 11:47:00,1.6319,1.632,1.63175,1.63175,122300000.0
2008-07-18 11:48:00,1.63175,1.6318,1.6315,1.63155,141500000.0
2008-07-18 11:49:00,1.6315,1.6316,1.63135,1.6315,98000000.0
2008-07-18 11:50:00,1.6316,1.6316,1.63135,1.6315,152100000.0
2008-07-18 11:51:00,1.6315,1.6318,1.6314,1.6314,233400000.0
2008-07-18 11:52:00,1.6313,1.6313,1.6308,1.63095,205600000.0
2008-07-18 11:53:00,1.63095,1.6315,1.6309,1.6315,279200000.0
2008-07-18 11:54:00,1.6315,1.63175,1.6313,1.6315,236400000.0
2008-07-18 11:55:00,1.63135,1.63185,1.63135,1.6316,194800000.0
2008-07-18 11:56:00,1.6316,1.6318,1.6315,1.6316,63000000.0
2008-07-18 11:57:00,1.6316,1.6318,1.6314,1.6317,76800000.0
2008-07-18 11:58:00,1.6318,1.6319,1.6314,1.6315,238800000.0
2008-07-18 11:59:00,1.63155,1.63155,1.63155,1.63155,5400000.0
2008-07-18 12:00:00,1.6316,1.6317,1.6312,1.6312,213800000.0
2008-07-18 12:01:00,1.63115,1.63125,1.63105,1.6312,197900000.0
2008-07-18 12:02:00,1.6312,1.6316,1.6312,1.6314,151200000.0
2008-07-18 12:03:00,1.6315,1.6315,1.6315,1.6315,5000000.0
2008-07-18 12:04:00,1.6315,1.6316,1.6312,1.63135,221600000.0
2008-07-18 12:05:00,1.6313,1.6315,1.6313,1.6314,99200000.0
2008-07-18 12:06:00,1.6313,1.6314,1.6312,1.6313,79000000.0
2008-07-18 12:07:00,1.6313,1.6313,1.6311,1.63115,75600000.0
2008-07-18 12:08:00,1.63125,1.6313,1.63095,1.63105,93100000.0
2008-07-18 12:09:00,1.631,1.6311,1.63095,1.631,122000000.0
2008-07-18 12:10:00,1.631,1.6312,1.6308,1.631,171300000.0
2008-07-18 12:11:00,1.63105,1.6313,1.63105,1.63115,203200000.0
2008-07-18 12:12:00,1.63115,1.63115,1.631,1.6311,98600000.0
2008-07-18 12:13:00,1.6311,1.6311,1.63105,1.63105,33600000.0
2008-07-18 12:14:00,1.631,1.6311,1.6309,1.631,85600000.0
2008-07-18 12:15:00,1.631,1.631,1.6308,1.6309,44000000.0
2008-07-18 12:16:00,1.6309,1.6309,1.6302,1.63045,353500000.0
2008-07-18 12:17:00,1.63045,1.63065,1.6302,1.63035,303100000.0
2008-07-18 12:18:00,1.6304,1.6305,1.6298,1.63,315400000.0
2008-07-18 12:19:00,1.63,1.6302,1.6296,1.63,191300000.0
2008-07-18 12:20:00,1.6301,1.6301,1.6297,1.6299,154900000.0
2008-07-18 12:21:00,1.6299,1.63005,1.6298,1.62985,188100000.0
2008-07-18 12:22:00,1.62985,1.63005,1.6298,1.63005,81100000.0
2008-07-18 12:23:00,1.63005,1.6302,1.6298,1.6301,119700000.0
2008-07-18 12:24:00,1.63005,1.6304,1.6298,1.63025,184100000.0
2008-07-18 12:25:00,1.63025,1.6305,1.63015,1.6303,172200000.0
2008-07-18 12:26:00,1.6303,1.6308,1.63025,1.6306,199800000.0
2008-07-18 12:27:00,1.6306,1.6308,1.6304,1.6305,71900000.0
2008-07-18 12:28:00,1.6306,1.6308,1.63025,1.6305,106600000.0
2008-07-18 12:29:00,1.6305,1.6308,1.6303,1.6303,109700000.0
2008-07-18 12:30:00,1.6305,1.6305,1.62925,1.6294,296800000.0
2008-07-18 12:31:00,1.6297,1.6302,1.6292,1.6297,337300000.0
2008-07-18 12:32:00,1.6296,1.6302,1.6293,1.6299,284700000.0
2008-07-18 12:33:00,1.6299,1.63035,1.6297,1.62995,387500000.0
2008-07-18 12:34:00,1.6299,1.6299,1.6295,1.6298,504100000.0
2008-07-18 12:35:00,1.6298,1.63025,1.6297,1.63,424800000.0
2008-07-18 12:36:00,1.63,1.6302,1.6295,1.6296,373400000.0
2008-07-18 12:37:00,1.6296,1.63015,1.6296,1.63005,266800000.0
2008-07-18 12:38:00,1.63005,1.6302,1.6298,1.62995,316500000.0
2008-07-18 12:39:00,1.62995,1.6301,1.6297,1.62995,181100000.0
2008-07-18 12:40:00,1.6299,1.63,1.6293,1.62945,340200000.0
2008-07-18 12:41:00,1.6294,1.6298,1.6292,1.6295,263000000.0
2008-07-18 12:42:00,1.6295,1.6298,1.6291,1.6293,384800000.0
2008-07-18 12:43:00,1.6293,1.62995,1.6289,1.629,371800000.0
2008-07-18 12:44:00,1.629,1.6295,1.62885,1.6295,366800000.0
2008-07-18 12:45:00,1.6295,1.6295,1.6289,1.629,267100000.0
2008-07-18 12:46:00,1.629,1.6297,1.629,1.6294,221100000.0
2008-07-18 12:47:00,1.6293,1.6295,1.6291,1.62935,229700000.0
2008-07-18 12:48:00,1.6294,1.6299,1.6293,1.62955,230000000.0
2008-07-18 12:49:00,1.62955,1.6303,1.62945,1.6298,209000000.0
2008-07-18 12:50:00,1.6298,1.63,1.6296,1.6297,190700000.0
2008-07-18 12:51:00,1.6297,1.6297,1.62925,1.62935,186400000.0
2008-07-18 12:52:00,1.6292,1.6295,1.6292,1.6293,51400000.0
2008-07-18 12:53:00,1.6294,1.6295,1.629,1.6292,240700000.0
2008-07-18 12:54:00,1.62905,1.6297,1.62905,1.6297,96300000.0
2008-07-18 12:55:00,1.6297,1.63,1.6296,1.6296,190000000.0
2008-07-18 12:56:00,1.62955,1.62975,1.62955,1.6296,140000000.0
2008-07-18 12:57:00,1.6296,1.6296,1.62895,1.62895,168700000.0
2008-07-18 12:58:00,1.6291,1.6291,1.6287,1.6291,358400000.0
2008-07-18 12:59:00,1.6291,1.6292,1.62875,1.6289,277500000.0
2008-07-18 13:00:00,1.62885,1.629,1.62875,1.62895,226300000.0
2008-07-18 13:01:00,1.62895,1.62895,1.6285,1.6287,273000000.0
2008-07-18 13:02:00,1.6287,1.62915,1.62865,1.62895,211100000.0
2008-07-18 13:03:00,1.629,1.6291,1.62885,1.629,181800000.0
2008-07-18 13:04:00,1.62905,1.6291,1.6283,1.6287,341500000.0
2008-07-18 13:05:00,1.62855,1.629,1.6282,1.6288,258600000.0
2008-07-18 13:06:00,1.6288,1.6288,1.6284,1.6286,112100000.0
2008-07-18 13:07:00,1.6286,1.6288,1.62835,1.6287,349200000.0
2008-07-18 13:08:00,1.6287,1.6294,1.6287,1.6292,309300000.0
2008-07-18 13:09:00,1.6292,1.6294,1.6289,1.6289,170200000.0
2008-07-18 13:10:00,1.6289,1.6292,1.6286,1.6288,187500000.0
2008-07-18 13:11:00,1.6288,1.629,1.62845,1.6287,336300000.0
2008-07-18 13:12:00,1.6287,1.6292,1.6286,1.6289,146500000.0
2008-07-18 13:13:00,1.6289,1.6291,1.6289,1.62905,165300000.0
2008-07-18 13:14:00,1.629,1.6297,1.629,1.6295,282300000.0
2008-07-18 13:15:00,1.6295,1.6299,1.6293,1.62945,242600000.0
2008-07-18 13:16:00,1.6294,1.62965,1.6293,1.6296,64100000.0
2008-07-18 13:17:00,1.6296,1.6299,1.6296,1.6297,181600000.0
2008-07-18 13:18:00,1.6297,1.6298,1.62965,1.62965,50300000.0
2008-07-18 13:19:00,1.6296,1.62985,1.6296,1.6298,135500000.0
2008-07-18 13:20:00,1.6298,1.63,1.6296,1.6297,243300000.0
2008-07-18 13:21:00,1.6297,1.63,1.6297,1.6298,264100000.0
2008-07-18 13:22:00,1.6298,1.63045,1.6298,1.63035,183300000.0
2008-07-18 13:23:00,1.6303,1.6303,1.6299,1.63,177300000.0
2008-07-18 13:24:00,1.62995,1.62995,1.62975,1.6298,57200000.0
2008-07-18 13:25:00,1.62975,1.6298,1.6297,1.62975,92200000.0
2008-07-18 13:26:00,1.62985,1.6299,1.6295,1.6297,148500000.0
2008-07-18 13:27:00,1.6297,1.62995,1.62915,1.62975,413500000.0
2008-07-18 13:28:00,1.6299,1.6302,1.6296,1.63,338000000.0
2008-07-18 13:29:00,1.63,1.63,1.6294,1.6295,279400000.0
2008-07-18 13:30:00,1.6295,1.6295,1.6289,1.629,253800000.0
2008-07-18 13:31:00,1.629,1.6291,1.62865,1.6291,225200000.0
2008-07-18 13:32:00,1.6292,1.6292,1.62865,1.62885,387700000.0
2008-07-18 13:33:00,1.62885,1.62885,1.6285,1.6287,141200000.0
2008-07-18 13:34:00,1.6287,1.62885,1.6287,1.6288,87600000.0
2008-07-18 13:35:00,1.6288,1.629,1.6286,1.62875,195200000.0
2008-07-18 13:36:00,1.6287,1.62925,1.62865,1.6292,245300000.0
2008-07-18 13:37:00,1.6292,1.62975,1.6292,1.6295,303600000.0
2008-07-18 13:38:00,1.6295,1.63,1.62935,1.62975,233800000.0
2008-07-18 13:39:00,1.6297,1.63,1.6296,1.6298,225000000.0
2008-07-18 13:40:00,1.6298,1.6298,1.62945,1.6296,230600000.0
2008-07-18 13:41:00,1.6296,1.6299,1.6295,1.6299,171400000.0
2008-07-18 13:42:00,1.6299,1.62995,1.6294,1.6297,405600000.0
2008-07-18 13:43:00,1.6297,1.6299,1.6295,1.6296,233400000.0
2008-07-18 13:44:00,1.62965,1.6297,1.6293,1.6294,390200000.0
2008-07-18 13:45:00,1.6294,1.6299,1.6292,1.6295,434100000.0
2008-07-18 13:46:00,1.6295,1.6298,1.6294,1.6294,321100000.0
2008-07-18 13:47:00,1.62935,1.6297,1.62935,1.6297,181200000.0
2008-07-18 13:48:00,1.6296,1.6298,1.62905,1.62915,311000000.0
2008-07-18 13:49:00,1.6293,1.6293,1.6289,1.6291,318600000.0
2008-07-18 13:50:00,1.6291,1.62925,1.6285,1.6286,403400000.0
2008-07-18 13:51:00,1.62855,1.6289,1.6283,1.6288,370700000.0
2008-07-18 13:52:00,1.62885,1.6292,1.6286,1.62895,488500000.0
2008-07-18 13:53:00,1.629,1.6291,1.6282,1.62845,463200000.0
2008-07-18 13:54:00,1.62845,1.62875,1.6284,1.6286,388900000.0
2008-07-18 13:55:00,1.6284,1.62865,1.6284,1.6286,165000000.0
2008-07-18 13:56:00,1.6286,1.6286,1.6283,1.6284,205800000.0
2008-07-18 13:57:00,1.62845,1.6291,1.6281,1.6291,262000000.0
2008-07-18 13:58:00,1.629,1.6292,1.6288,1.629,287600000.0
2008-07-18 13:59:00,1.629,1.629,1.6285,1.6286,182200000.0
2008-07-18 14:00:00,1.6286,1.6288,1.6286,1.6288,192500000.0
2008-07-18 14:01:00,1.6288,1.62885,1.6286,1.62885,186500000.0
2008-07-18 14:02:00,1.62885,1.6289,1.6286,1.62875,303700000.0
2008-07-18 14:03:00,1.62875,1.6293,1.6284,1.6288,460000000.0
2008-07-18 14:04:00,1.62875,1.6294,1.6287,1.6294,408000000.0
2008-07-18 14:05:00,1.62945,1.62965,1.6294,1.6296,254600000.0
2008-07-18 14:06:00,1.6296,1.62965,1.6291,1.62915,212600000.0
2008-07-18 14:07:00,1.6291,1.6292,1.6286,1.6286,296400000.0
2008-07-18 14:08:00,1.62865,1.6291,1.6286,1.629,393800000.0
2008-07-18 14:09:00,1.6291,1.6292,1.6288,1.6288,194800000.0
2008-07-18 14:10:00,1.62885,1.6292,1.6287,1.6292,166100000.0
2008-07-18 14:11:00,1.6292,1.6292,1.62875,1.6288,302400000.0
2008-07-18 14:12:00,1.62885,1.62905,1.62855,1.6288,290600000.0
2008-07-18 14:13:00,1.6288,1.6288,1.6285,1.6286,100700000.0
2008-07-18 14:14:00,1.62865,1.629,1.62855,1.6286,308200000.0
2008-07-18 14:15:00,1.6288,1.6293,1.62825,1.6293,596300000.0
2008-07-18 14:16:00,1.6293,1.6294,1.6288,1.6293,514900000.0
2008-07-18 14:17:00,1.62925,1.6295,1.6291,1.6293,261500000.0
2008-07-18 14:18:00,1.6293,1.6296,1.6292,1.62945,333700000.0
2008-07-18 14:19:00,1.62935,1.6294,1.62915,1.6292,217000000.0
2008-07-18 14:20:00,1.6292,1.6292,1.6286,1.6286,293000000.0
2008-07-18 14:21:00,1.6286,1.6287,1.6282,1.62835,423800000.0
2008-07-18 14:22:00,1.62835,1.6286,1.628,1.6284,334900000.0
2008-07-18 14:23:00,1.6284,1.62875,1.6283,1.62865,258200000.0
2008-07-18 14:24:00,1.6287,1.6295,1.62865,1.62905,277300000.0
2008-07-18 14:25:00,1.62905,1.6293,1.62895,1.6293,364900000.0
2008-07-18 14:26:00,1.62925,1.62945,1.6287,1.6288,361400000.0
2008-07-18 14:27:00,1.62885,1.6293,1.6286,1.62895,446500000.0
2008-07-18 14:28:00,1.6289,1.62925,1.62885,1.6291,316100000.0
2008-07-18 14:29:00,1.62915,1.62955,1.6287,1.6288,324800000.0
2008-07-18 14:30:00,1.6288,1.62885,1.6285,1.6288,164200000.0
2008-07-18 14:31:00,1.62885,1.6289,1.62835,1.62845,237800000.0
2008-07-18 14:32:00,1.6284,1.629,1.6284,1.62895,337600000.0
2008-07-18 14:33:00,1.62895,1.6294,1.62855,1.6286,345800000.0
2008-07-18 14:34:00,1.6286,1.62875,1.6285,1.62875,271600000.0
2008-07-18 14:35:00,1.62875,1.6291,1.6285,1.6289,290700000.0
2008-07-18 14:36:00,1.6288,1.6291,1.6287,1.6288,261400000.0
2008-07-18 14:37:00,1.6288,1.629,1.6287,1.6289,217800000.0
2008-07-18 14:38:00,1.62885,1.629,1.6287,1.6287,128000000.0
2008-07-18 14:39:00,1.6285,1.6292,1.6285,1.6291,372000000.0
2008-07-18 14:40:00,1.6291,1.62975,1.6291,1.62935,393000000.0
2008-07-18 14:41:00,1.6294,1.62945,1.62895,1.6293,355800000.0
2008-07-18 14:42:00,1.6293,1.6297,1.62855,1.6287,387400000.0
2008-07-18 14:43:00,1.6284,1.6291,1.6284,1.62895,224300000.0
2008-07-18 14:44:00,1.6289,1.6291,1.6281,1.6287,317900000.0
2008-07-18 14:45:00,1.6287,1.6288,1.6282,1.62845,441200000.0
2008-07-18 14:46:00,1.62845,1.629,1.6283,1.62855,590300000.0
2008-07-18 14:47:00,1.62855,1.6287,1.6284,1.62845,474500000.0
2008-07-18 14:48:00,1.62845,1.6288,1.6282,1.6288,323000000.0
2008-07-18 14:49:00,1.6288,1.62915,1.6287,1.629,503200000.0
2008-07-18 14:50:00,1.629,1.629,1.6285,1.6285,450000000.0
2008-07-18 14:51:00,1.62855,1.6288,1.62785,1.6281,381000000.0
2008-07-18 14:52:00,1.6281,1.62825,1.62775,1.6278,401400000.0
2008-07-18 14:53:00,1.62785,1.6286,1.6277,1.6281,266800000.0
2008-07-18 14:54:00,1.6281,1.6282,1.62735,1.6277,250600000.0
2008-07-18 14:55:00,1.6277,1.6278,1.62735,1.6278,233100000.0
2008-07-18 14:56:00,1.6278,1.628,1.6277,1.6278,117500000.0
2008-07-18 14:57:00,1.6278,1.6278,1.6274,1.62765,328100000.0
2008-07-18 14:58:00,1.6277,1.62805,1.62765,1.6278,196100000.0
2008-07-18 14:59:00,1.62775,1.628,1.62755,1.6279,123000000.0
2008-07-18 15:00:00,1.6279,1.6281,1.6275,1.62775,151800000.0
2008-07-18 15:01:00,1.62775,1.6278,1.6273,1.6273,184400000.0
2008-07-18 15:02:00,1.6273,1.6276,1.6273,1.6275,127900000.0
2008-07-18 15:03:00,1.6275,1.6276,1.62735,1.6275,73300000.0
2008-07-18 15:04:00,1.6275,1.6278,1.6273,1.6277,78100000.0
2008-07-18 15:05:00,1.6277,1.628,1.6273,1.6279,291200000.0
2008-07-18 15:06:00,1.6279,1.6281,1.6276,1.62775,272800000.0
2008-07-18 15:07:00,1.6278,1.628,1.62775,1.62795,158100000.0
2008-07-18 15:08:00,1.6278,1.6281,1.62755,1.6281,166500000.0
2008-07-18 15:09:00,1.62805,1.6281,1.62775,1.62785,288700000.0
2008-07-18 15:10:00,1.62775,1.6282,1.6276,1.6279,351500000.0
2008-07-18 15:11:00,1.628,1.628,1.6272,1.62725,320900000.0
2008-07-18 15:12:00,1.6273,1.6279,1.6273,1.6277,388100000.0
2008-07-18 15:13:00,1.62775,1.62775,1.6273,1.62745,239300000.0
2008-07-18 15:14:00,1.6274,1.6275,1.62725,1.62735,248000000.0
2008-07-18 15:15:00,1.6274,1.6274,1.6268,1.6268,85000000.0
2008-07-18 15:16:00,1.6268,1.6272,1.6268,1.6272,107100000.0
2008-07-18 15:17:00,1.6271,1.6273,1.627,1.62715,52400000.0
2008-07-18 15:18:00,1.6271,1.6274,1.627,1.6273,68900000.0
2008-07-18 15:19:00,1.62735,1.6275,1.627,1.62715,65200000.0
2008-07-18 15:20:00,1.6272,1.6274,1.62695,1.62695,124600000.0
2008-07-18 15:21:00,1.6269,1.62725,1.6269,1.62715,219400000.0
2008-07-18 15:22:00,1.62715,1.62785,1.62705,1.62765,178300000.0
2008-07-18 15:23:00,1.6276,1.62775,1.6274,1.6274,240100000.0
2008-07-18 15:24:00,1.6275,1.6276,1.62715,1.6274,311300000.0
2008-07-18 15:25:00,1.62745,1.62765,1.62735,1.62755,263200000.0
2008-07-18 15:26:00,1.62755,1.6276,1.6272,1.6272,214500000.0
2008-07-18 15:27:00,1.62715,1.62715,1.6264,1.62705,392300000.0
2008-07-18 15:28:00,1.6271,1.62725,1.6268,1.6268,296800000.0
2008-07-18 15:29:00,1.62675,1.6271,1.6266,1.6268,326800000.0
2008-07-18 15:30:00,1.6268,1.6274,1.6268,1.62735,287200000.0
2008-07-18 15:31:00,1.6274,1.6283,1.62725,1.6282,135800000.0
2008-07-18 15:32:00,1.6282,1.6285,1.6282,1.62845,162900000.0
2008-07-18 15:33:00,1.62845,1.62865,1.62795,1.6285,271500000.0
2008-07-18 15:34:00,1.6286,1.6288,1.628,1.6282,350000000.0
2008-07-18 15:35:00,1.62815,1.6283,1.6279,1.6281,215700000.0
2008-07-18 15:36:00,1.6281,1.6283,1.6279,1.6282,133800000.0
2008-07-18 15:37:00,1.6282,1.6284,1.6279,1.62805,352800000.0
2008-07-18 15:38:00,1.6281,1.62825,1.628,1.6282,238000000.0
2008-07-18 15:39:00,1.62815,1.6283,1.6279,1.6281,266000000.0
2008-07-18 15:40:00,1.62805,1.6284,1.628,1.62825,271500000.0
2008-07-18 15:41:00,1.62825,1.6283,1.6281,1.6283,325400000.0
2008-07-18 15:42:00,1.6282,1.62855,1.6282,1.6283,328000000.0
2008-07-18 15:43:00,1.6284,1.6286,1.6282,1.62855,404800000.0
2008-07-18 15:44:00,1.6285,1.62855,1.6282,1.6283,349400000.0
2008-07-18 15:45:00,1.6283,1.62855,1.62815,1.62825,452500000.0
2008-07-18 15:46:00,1.6283,1.6285,1.628,1.6283,413300000.0
2008-07-18 15:47:00,1.6283,1.6287,1.628,1.6286,427800000.0
2008-07-18 15:48:00,1.62865,1.6287,1.628,1.6282,269100000.0
2008-07-18 15:49:00,1.6282,1.6282,1.6279,1.62805,258000000.0
2008-07-18 15:50:00,1.628,1.6286,1.628,1.6286,197300000.0
2008-07-18 15:51:00,1.6286,1.6286,1.6281,1.6285,453200000.0
2008-07-18 15:52:00,1.6285,1.6292,1.62845,1.62915,477200000.0
2008-07-18 15:53:00,1.62915,1.6294,1.62895,1.62905,444200000.0
2008-07-18 15:54:00,1.6291,1.6296,1.629,1.6296,495800000.0
2008-07-18 15:55:00,1.62955,1.6298,1.6295,1.62955,329300000.0
2008-07-18 15:56:00,1.62965,1.6299,1.62945,1.62965,379900000.0
2008-07-18 15:57:00,1.6296,1.62965,1.62935,1.6294,324800000.0
2008-07-18 15:58:00,1.62935,1.62965,1.6291,1.6293,275500000.0
2008-07-18 15:59:00,1.6293,1.6295,1.6291,1.6293,437400000.0
2008-07-18 16:00:00,1.6293,1.6294,1.62905,1.62915,392700000.0
2008-07-18 16:01:00,1.62915,1.6295,1.629,1.6294,276000000.0
2008-07-18 16:02:00,1.62945,1.6295,1.62905,1.6291,281800000.0
2008-07-18 16:03:00,1.62905,1.6294,1.62905,1.6291,397000000.0
2008-07-18 16:04:00,1.6291,1.6292,1.629,1.6291,163600000.0
2008-07-18 16:05:00,1.6291,1.62925,1.629,1.6292,329600000.0
2008-07-18 16:06:00,1.62915,1.62935,1.62905,1.6291,351700000.0
2008-07-18 16:07:00,1.6291,1.6296,1.629,1.6291,381700000.0
2008-07-18 16:08:00,1.62915,1.6293,1.629,1.62905,441200000.0
2008-07-18 16:09:00,1.6291,1.6291,1.6284,1.6284,435100000.0
2008-07-18 16:10:00,1.6284,1.62915,1.6282,1.6291,436800000.0
2008-07-18 16:11:00,1.62915,1.62925,1.62895,1.62905,323700000.0
2008-07-18 16:12:00,1.6291,1.6293,1.6287,1.6288,352300000.0
2008-07-18 16:13:00,1.6289,1.6296,1.6288,1.62955,347600000.0
2008-07-18 16:14:00,1.6295,1.62965,1.62935,1.6295,355000000.0
2008-07-18 16:15:00,1.62955,1.62955,1.62905,1.62955,405200000.0
2008-07-18 16:16:00,1.6295,1.6299,1.62945,1.6299,293300000.0
2008-07-18 16:17:00,1.6299,1.63005,1.6296,1.63,340400000.0
2008-07-18 16:18:00,1.6298,1.63005,1.6293,1.6293,373900000.0
2008-07-18 16:19:00,1.62935,1.6297,1.62935,1.62965,391000000.0
2008-07-18 16:20:00,1.6297,1.6303,1.6295,1.6303,509900000.0
2008-07-18 16:21:00,1.63025,1.6309,1.6302,1.63085,352700000.0
2008-07-18 16:22:00,1.6309,1.63105,1.63045,1.6307,276100000.0
2008-07-18 16:23:00,1.6307,1.63115,1.63055,1.631,173700000.0
2008-07-18 16:24:00,1.63095,1.631,1.63045,1.63045,277400000.0
2008-07-18 16:25:00,1.6305,1.6309,1.6305,1.63065,306700000.0
2008-07-18 16:26:00,1.6307,1.63105,1.63065,1.6309,259600000.0
2008-07-18 16:27:00,1.6309,1.6313,1.6307,1.631,378400000.0
2008-07-18 16:28:00,1.6311,1.6315,1.631,1.63115,511900000.0
2008-07-18 16:29:00,1.6311,1.6311,1.6308,1.6309,247900000.0
2008-07-18 16:30:00,1.6309,1.63105,1.6307,1.63105,164500000.0
2008-07-18 16:31:00,1.6311,1.6313,1.63105,1.6313,233700000.0
2008-07-18 16:32:00,1.6314,1.63195,1.6313,1.6318,391100000.0
2008-07-18 16:33:00,1.6317,1.6317,1.6313,1.63165,384400000.0
2008-07-18 16:34:00,1.63155,1.6317,1.6313,1.6316,220000000.0
2008-07-18 16:35:00,1.63155,1.63185,1.6314,1.6316,278900000.0
2008-07-18 16:36:00,1.63155,1.6319,1.6315,1.63175,362700000.0
2008-07-18 16:37:00,1.6317,1.6321,1.6316,1.63175,254100000.0
2008-07-18 16:38:00,1.6317,1.63215,1.63165,1.6319,277900000.0
2008-07-18 16:39:00,1.6319,1.63205,1.6318,1.6319,273600000.0
2008-07-18 16:40:00,1.6319,1.63215,1.6319,1.632,205700000.0
2008-07-18 16:41:00,1.632,1.6321,1.6318,1.63185,182100000.0
2008-07-18 16:42:00,1.6319,1.6322,1.6318,1.6321,397800000.0
2008-07-18 16:43:00,1.6321,1.6324,1.6317,1.6318,362700000.0
2008-07-18 16:44:00,1.6318,1.6318,1.6311,1.6311,233200000.0
2008-07-18 16:45:00,1.63105,1.6315,1.631,1.6312,409300000.0
2008-07-18 16:46:00,1.6312,1.6312,1.6309,1.6309,345900000.0
2008-07-18 16:47:00,1.6309,1.631,1.6306,1.631,360200000.0
2008-07-18 16:48:00,1.631,1.6311,1.63075,1.63085,208200000.0
2008-07-18 16:49:00,1.6308,1.63155,1.6308,1.631,310500000.0
2008-07-18 16:50:00,1.6311,1.6312,1.6305,1.6305,361300000.0
2008-07-18 16:51:00,1.6306,1.631,1.6305,1.63065,241300000.0
2008-07-18 16:52:00,1.63065,1.6313,1.63065,1.6313,259900000.0
2008-07-18 16:53:00,1.6313,1.6318,1.6312,1.63145,460800000.0
2008-07-18 16:54:00,1.6314,1.63225,1.6314,1.6322,312600000.0
2008-07-18 16:55:00,1.6322,1.63245,1.632,1.63235,261800000.0
2008-07-18 16:56:00,1.6324,1.63245,1.6321,1.6321,234900000.0
2008-07-18 16:57:00,1.6322,1.6322,1.6315,1.6316,280300000.0
2008-07-18 16:58:00,1.6316,1.6319,1.6315,1.6315,164000000.0
2008-07-18 16:59:00,1.6315,1.6316,1.63085,1.6309,441800000.0
2008-07-18 17:00:00,1.63095,1.6312,1.63035,1.63065,337000000.0
2008-07-18 17:01:00,1.63065,1.63135,1.63055,1.63115,456800000.0
2008-07-18 17:02:00,1.6312,1.6312,1.63085,1.631,292600000.0
2008-07-18 17:03:00,1.631,1.6311,1.63085,1.6309,164900000.0
2008-07-18 17:04:00,1.631,1.6314,1.631,1.6313,142800000.0
2008-07-18 17:05:00,1.6313,1.6319,1.6313,1.63165,85800000.0
2008-07-18 17:06:00,1.6317,1.632,1.63165,1.632,307000000.0
2008-07-18 17:07:00,1.632,1.632,1.63155,1.63155,230300000.0
2008-07-18 17:08:00,1.6315,1.63155,1.6314,1.63145,124400000.0
2008-07-18 17:09:00,1.6315,1.6315,1.6313,1.6314,201500000.0
2008-07-18 17:10:00,1.6314,1.6314,1.6311,1.6312,117300000.0
2008-07-18 17:11:00,1.6311,1.6315,1.6311,1.6315,246200000.0
2008-07-18 17:12:00,1.63155,1.6317,1.6312,1.63125,301500000.0
2008-07-18 17:13:00,1.6312,1.63135,1.6311,1.6313,193500000.0
2008-07-18 17:14:00,1.6313,1.6314,1.63115,1.6313,210300000.0
2008-07-18 17:15:00,1.63135,1.6315,1.6312,1.6313,364400000.0
2008-07-18 17:16:00,1.6313,1.6316,1.6312,1.6313,306600000.0
2008-07-18 17:17:00,1.6313,1.6315,1.6311,1.6311,246800000.0
2008-07-18 17:18:00,1.63105,1.63125,1.631,1.6311,201400000.0
2008-07-18 17:19:00,1.6311,1.6311,1.631,1.6311,401700000.0
2008-07-18 17:20:00,1.6311,1.6312,1.6309,1.6311,250300000.0
2008-07-18 17:21:00,1.631,1.6312,1.63075,1.63075,139300000.0
2008-07-18 17:22:00,1.6308,1.6316,1.6307,1.6314,426200000.0
2008-07-18 17:23:00,1.63135,1.6315,1.63075,1.6309,479400000.0
2008-07-18 17:24:00,1.6309,1.63135,1.6309,1.6313,394100000.0
2008-07-18 17:25:00,1.6313,1.6314,1.6312,1.6312,348400000.0
2008-07-18 17:26:00,1.6312,1.6313,1.63085,1.6309,389300000.0
2008-07-18 17:27:00,1.6309,1.6311,1.6308,1.63095,423600000.0
2008-07-18 17:28:00,1.6309,1.63105,1.6306,1.63085,243000000.0
2008-07-18 17:29:00,1.63085,1.63105,1.63075,1.63085,307400000.0
2008-07-18 17:30:00,1.6308,1.63095,1.63055,1.6307,238400000.0
2008-07-18 17:31:00,1.6307,1.63075,1.6304,1.6305,307700000.0
2008-07-18 17:32:00,1.6305,1.63055,1.63025,1.63055,263900000.0
2008-07-18 17:33:00,1.6306,1.63085,1.6302,1.6304,542500000.0
2008-07-18 17:34:00,1.6304,1.6308,1.6304,1.63065,369600000.0
2008-07-18 17:35:00,1.63065,1.6307,1.6303,1.63035,257500000.0
2008-07-18 17:36:00,1.63025,1.6303,1.62995,1.6302,400200000.0
2008-07-18 17:37:00,1.6302,1.63045,1.6299,1.63005,383500000.0
2008-07-18 17:38:00,1.63005,1.63005,1.6294,1.6295,353300000.0
2008-07-18 17:39:00,1.62945,1.62955,1.6293,1.6295,258800000.0
2008-07-18 17:40:00,1.6295,1.62965,1.6294,1.6296,205700000.0
2008-07-18 17:41:00,1.6296,1.6296,1.62935,1.62955,182700000.0
2008-07-18 17:42:00,1.6295,1.6297,1.62905,1.6292,307300000.0
2008-07-18 17:43:00,1.6292,1.6294,1.6291,1.6293,136000000.0
2008-07-18 17:44:00,1.6293,1.62945,1.6293,1.62945,60200000.0
2008-07-18 17:45:00,1.62945,1.62955,1.6294,1.62945,198100000.0
2008-07-18 17:46:00,1.62945,1.6297,1.6294,1.6295,231500000.0
2008-07-18 17:47:00,1.6295,1.6299,1.6295,1.62975,135800000.0
2008-07-18 17:48:00,1.6297,1.6298,1.62955,1.62965,264100000.0
2008-07-18 17:49:00,1.6296,1.6297,1.6296,1.6296,211400000.0
2008-07-18 17:50:00,1.6297,1.62975,1.62955,1.62965,113900000.0
2008-07-18 17:51:00,1.6296,1.63,1.6296,1.62975,239800000.0
2008-07-18 17:52:00,1.6298,1.6301,1.62975,1.63,276200000.0
2008-07-18 17:53:00,1.6301,1.6301,1.6295,1.6295,212600000.0
2008-07-18 17:54:00,1.6295,1.6299,1.6294,1.62985,192500000.0
2008-07-18 17:55:00,1.62985,1.6303,1.62985,1.62995,105400000.0
2008-07-18 17:56:00,1.63,1.63015,1.62985,1.62995,196900000.0
2008-07-18 17:57:00,1.63,1.6303,1.62985,1.63025,329100000.0
2008-07-18 17:58:00,1.6303,1.63035,1.63005,1.63015,384700000.0
2008-07-18 17:59:00,1.6301,1.6302,1.6299,1.62995,369800000.0
2008-07-18 18:00:00,1.62985,1.6301,1.62985,1.6299,148900000.0
2008-07-18 18:01:00,1.6299,1.63025,1.6297,1.63025,187600000.0
2008-07-18 18:02:00,1.63025,1.63025,1.6298,1.6301,347000000.0
2008-07-18 18:03:00,1.63015,1.6302,1.63005,1.6301,129900000.0
2008-07-18 18:04:00,1.63015,1.63015,1.6299,1.63,177900000.0
2008-07-18 18:05:00,1.62995,1.6304,1.6299,1.62995,174800000.0
2008-07-18 18:06:00,1.6299,1.6299,1.6297,1.6297,43700000.0
2008-07-18 18:07:00,1.6297,1.62975,1.6296,1.6297,147700000.0
2008-07-18 18:08:00,1.6297,1.63,1.6296,1.6299,118400000.0
2008-07-18 18:09:00,1.62975,1.63005,1.62975,1.63005,100800000.0
2008-07-18 18:10:00,1.6301,1.6301,1.6297,1.6299,237100000.0
2008-07-18 18:11:00,1.6299,1.6303,1.6299,1.63,171400000.0
2008-07-18 18:12:00,1.6299,1.6301,1.6298,1.6299,144000000.0
2008-07-18 18:13:00,1.6299,1.63,1.62965,1.6298,164900000.0
2008-07-18 18:14:00,1.6298,1.6299,1.62935,1.6295,283600000.0
2008-07-18 18:15:00,1.6296,1.6297,1.6295,1.6296,89200000.0
2008-07-18 18:16:00,1.6296,1.6296,1.6296,1.6296,27000000.0
2008-07-18 18:17:00,1.6293,1.6296,1.6293,1.6295,43000000.0
2008-07-18 18:18:00,1.6295,1.6298,1.6295,1.6297,316000000.0
2008-07-18 18:19:00,1.6297,1.6299,1.6295,1.62965,209100000.0
2008-07-18 18:20:00,1.6297,1.6297,1.62955,1.62955,77000000.0
2008-07-18 18:21:00,1.6296,1.6299,1.62955,1.6298,131100000.0
2008-07-18 18:22:00,1.6298,1.6299,1.6297,1.6298,26800000.0
2008-07-18 18:23:00,1.6298,1.6298,1.6297,1.62975,61100000.0
2008-07-18 18:24:00,1.62975,1.63,1.6297,1.6299,103300000.0
2008-07-18 18:25:00,1.6299,1.6302,1.6299,1.63,159600000.0
2008-07-18 18:26:00,1.63005,1.63025,1.63,1.6302,150000000.0
2008-07-18 18:27:00,1.6302,1.6302,1.62995,1.6301,208900000.0
2008-07-18 18:28:00,1.6301,1.6301,1.63,1.6301,124000000.0
2008-07-18 18:29:00,1.6301,1.6301,1.63,1.63,76900000.0
2008-07-18 18:30:00,1.6301,1.6302,1.63,1.6301,90700000.0
2008-07-18 18:31:00,1.6302,1.6304,1.6301,1.6301,193300000.0
2008-07-18 18:32:00,1.6301,1.6303,1.63,1.6303,48600000.0
2008-07-18 18:33:00,1.6303,1.6304,1.6301,1.6301,69300000.0
2008-07-18 18:34:00,1.6301,1.6301,1.63,1.63,39600000.0
2008-07-18 18:35:00,1.6301,1.6301,1.63,1.63,62500000.0
2008-07-18 18:36:00,1.63,1.63,1.6297,1.6297,107000000.0
2008-07-18 18:37:00,1.6297,1.6299,1.6297,1.6298,54800000.0
2008-07-18 18:38:00,1.6298,1.6299,1.6297,1.6298,62400000.0
2008-07-18 18:39:00,1.6298,1.6298,1.6298,1.6298,23700000.0
2008-07-18 18:40:00,1.6298,1.6299,1.6298,1.6299,101300000.0
2008-07-18 18:41:00,1.6299,1.6301,1.6298,1.6301,47600000.0
2008-07-18 18:42:00,1.6301,1.6302,1.6301,1.6302,12000000.0
2008-07-18 18:43:00,1.6301,1.6301,1.63,1.63,49700000.0
2008-07-18 18:44:00,1.63,1.63,1.63,1.63,129400000.0
2008-07-18 18:45:00,1.6297,1.6297,1.6296,1.6296,101900000.0
2008-07-18 18:46:00,1.6296,1.6297,1.6296,1.6296,82800000.0
2008-07-18 18:47:00,1.62965,1.62965,1.6296,1.6296,29400000.0
2008-07-18 18:48:00,1.62965,1.6297,1.6295,1.6295,74300000.0
2008-07-18 18:49:00,1.6295,1.6295,1.6292,1.6293,178300000.0
2008-07-18 18:50:00,1.62935,1.6295,1.6293,1.6295,54300000.0
2008-07-18 18:51:00,1.6295,1.6297,1.6295,1.6296,221900000.0
2008-07-18 18:52:00,1.6296,1.6297,1.6295,1.6297,82800000.0
2008-07-18 18:53:00,1.6296,1.6297,1.6295,1.6295,94900000.0
2008-07-18 18:54:00,1.6295,1.6295,1.6295,1.6295,36500000.0
2008-07-18 18:55:00,1.6296,1.62965,1.6295,1.6296,106000000.0
2008-07-18 18:56:00,1.62965,1.62965,1.6295,1.62955,108100000.0
2008-07-18 18:57:00,1.6296,1.6297,1.6295,1.62955,167800000.0
2008-07-18 18:58:00,1.6296,1.6297,1.6295,1.6296,99100000.0
2008-07-18 18:59:00,1.62965,1.63025,1.6296,1.6302,113200000.0
2008-07-18 19:00:00,1.6302,1.6316,1.6295,1.6303,472100000.0
2008-07-18 19:01:00,1.6303,1.6308,1.6303,1.6308,168000000.0
2008-07-18 19:02:00,1.6308,1.631,1.6306,1.6307,117900000.0
2008-07-18 19:03:00,1.6307,1.6309,1.6306,1.6308,57600000.0
2008-07-18 19:04:00,1.6308,1.6308,1.6304,1.6306,87200000.0
2008-07-18 19:05:00,1.6306,1.6309,1.6304,1.6309,95100000.0
2008-07-18 19:06:00,1.63085,1.63085,1.6307,1.6308,174800000.0
2008-07-18 19:07:00,1.6308,1.6309,1.6308,1.6308,145900000.0
2008-07-18 19:08:00,1.6308,1.6309,1.6308,1.6309,47800000.0
2008-07-18 19:09:00,1.631,1.63105,1.631,1.63105,26600000.0
2008-07-18 19:10:00,1.63115,1.6314,1.63115,1.6313,27400000.0
2008-07-18 19:11:00,1.6313,1.63165,1.6313,1.63155,159400000.0
2008-07-18 19:12:00,1.6315,1.63165,1.63145,1.63165,100400000.0
2008-07-18 19:13:00,1.6316,1.63165,1.63145,1.6315,169700000.0
2008-07-18 19:14:00,1.63155,1.63165,1.6315,1.63155,84500000.0
2008-07-18 19:15:00,1.63155,1.63155,1.6311,1.63115,171000000.0
2008-07-18 19:16:00,1.6311,1.63115,1.6307,1.6307,254200000.0
2008-07-18 19:17:00,1.63075,1.63085,1.63075,1.63075,72000000.0
2008-07-18 19:18:00,1.6307,1.6308,1.63065,1.6307,76200000.0
2008-07-18 19:19:00,1.6307,1.6308,1.6307,1.6307,112000000.0
2008-07-18 19:20:00,1.63065,1.6307,1.63065,1.63065,37800000.0
2008-07-18 19:21:00,1.63065,1.6309,1.63065,1.6307,88100000.0
2008-07-18 19:22:00,1.63065,1.6308,1.6306,1.6307,139100000.0
2008-07-18 19:23:00,1.6306,1.6308,1.6306,1.6307,114300000.0
2008-07-18 19:24:00,1.6307,1.6307,1.63055,1.63065,85000000.0
2008-07-18 19:25:00,1.6306,1.63065,1.6305,1.63065,87000000.0
2008-07-18 19:26:00,1.63065,1.6308,1.6306,1.63075,74700000.0
2008-07-18 19:27:00,1.6308,1.6308,1.63075,1.6308,54900000.0
2008-07-18 19:28:00,1.63075,1.63075,1.63015,1.63025,183600000.0
2008-07-18 19:29:00,1.6303,1.63035,1.63015,1.6302,129600000.0
2008-07-18 19:30:00,1.6302,1.63065,1.6301,1.6304,150100000.0
2008-07-18 19:31:00,1.63045,1.6305,1.63035,1.63035,98800000.0
2008-07-18 19:32:00,1.6303,1.6304,1.63025,1.63025,75600000.0
2008-07-18 19:33:00,1.6303,1.6304,1.6301,1.6302,191500000.0
2008-07-18 19:34:00,1.6302,1.63025,1.63,1.63,141800000.0
2008-07-18 19:35:00,1.6301,1.6302,1.6301,1.6301,86900000.0
2008-07-18 19:36:00,1.6301,1.6302,1.63,1.63005,139000000.0
2008-07-18 19:37:00,1.6301,1.63025,1.63005,1.63025,92100000.0
2008-07-18 19:38:00,1.6302,1.63025,1.63015,1.63025,93000000.0
2008-07-18 19:39:00,1.63025,1.63045,1.63025,1.6304,76200000.0
2008-07-18 19:40:00,1.6304,1.6304,1.63035,1.6304,87600000.0
2008-07-18 19:41:00,1.6304,1.63055,1.6304,1.6305,138400000.0
2008-07-18 19:42:00,1.6305,1.63065,1.6305,1.6306,121400000.0
2008-07-18 19:43:00,1.6306,1.63065,1.6305,1.6305,148700000.0
2008-07-18 19:44:00,1.6305,1.6306,1.6305,1.6306,71800000.0
2008-07-18 19:45:00,1.6306,1.6308,1.6306,1.6308,101500000.0
2008-07-18 19:46:00,1.6308,1.6309,1.6306,1.6306,96300000.0
2008-07-18 19:47:00,1.6306,1.6307,1.6306,1.6306,120800000.0
2008-07-18 19:48:00,1.6306,1.6306,1.6305,1.6305,71700000.0
2008-07-18 19:49:00,1.6305,1.6306,1.6305,1.6306,171800000.0
2008-07-18 19:50:00,1.6306,1.6306,1.6305,1.6305,50000000.0
2008-07-18 19:51:00,1.6305,1.6306,1.6305,1.6305,57200000.0
2008-07-18 19:52:00,1.6306,1.6306,1.6305,1.6306,27800000.0
2008-07-18 19:53:00,1.6306,1.6308,1.6305,1.6308,57600000.0
2008-07-18 19:54:00,1.63075,1.63075,1.63075,1.63075,10800000.0
2008-07-18 19:55:00,1.63075,1.6308,1.6307,1.6308,40400000.0
2008-07-18 19:56:00,1.63075,1.6308,1.6304,1.63045,65300000.0
2008-07-18 19:57:00,1.63045,1.6305,1.6304,1.63045,41800000.0
2008-07-18 19:58:00,1.63045,1.6305,1.63045,1.6305,27000000.0
2008-07-18 19:59:00,1.63055,1.63065,1.63055,1.63055,32400000.0
2008-07-18 20:00:00,1.63055,1.63055,1.63045,1.63055,54000000.0
2008-07-18 20:01:00,1.6306,1.63065,1.63055,1.63055,120200000.0
2008-07-18 20:02:00,1.63055,1.6306,1.6303,1.6306,113500000.0
2008-07-18 20:03:00,1.6306,1.6306,1.63055,1.6306,45600000.0
2008-07-18 20:04:00,1.6306,1.6306,1.6305,1.6305,4000000.0
2008-07-18 20:05:00,1.6306,1.6306,1.63035,1.6304,58400000.0
2008-07-18 20:06:00,1.6304,1.6306,1.6304,1.6306,47100000.0
2008-07-18 20:07:00,1.6306,1.6307,1.63055,1.6306,98000000.0
2008-07-18 20:08:00,1.6306,1.63065,1.6305,1.6305,81000000.0
2008-07-18 20:09:00,1.6305,1.63065,1.63045,1.63065,98100000.0
2008-07-18 20:10:00,1.6306,1.63065,1.63055,1.6306,37800000.0
2008-07-18 20:11:00,1.63055,1.6306,1.6305,1.6305,137400000.0
2008-07-18 20:12:00,1.63055,1.6306,1.6305,1.63055,68900000.0
2008-07-18 20:13:00,1.6305,1.6307,1.6304,1.6305,179600000.0
2008-07-18 20:14:00,1.63055,1.63095,1.6305,1.6308,267400000.0
2008-07-18 20:15:00,1.6308,1.6308,1.6306,1.6308,157800000.0
2008-07-18 20:16:00,1.6308,1.6311,1.6306,1.63075,254400000.0
2008-07-18 20:17:00,1.6307,1.6309,1.6307,1.6309,151400000.0
2008-07-18 20:18:00,1.63085,1.631,1.6308,1.63095,132200000.0
2008-07-18 20:19:00,1.6309,1.6309,1.6309,1.6309,6000000.0
2008-07-18 20:20:00,1.6309,1.6309,1.6307,1.6308,142200000.0
2008-07-18 20:21:00,1.63075,1.6308,1.63045,1.6305,152200000.0
2008-07-18 20:22:00,1.63055,1.63075,1.63045,1.63075,158500000.0
2008-07-18 20:23:00,1.63065,1.6309,1.63065,1.6308,163800000.0
2008-07-18 20:24:00,1.6308,1.63085,1.63075,1.63075,37800000.0
2008-07-18 20:25:00,1.63075,1.6308,1.6307,1.63075,135000000.0
2008-07-18 20:26:00,1.63075,1.63075,1.6307,1.6307,32400000.0
2008-07-18 20:27:00,1.6307,1.63075,1.6306,1.63075,132500000.0
2008-07-18 20:28:00,1.63075,1.6308,1.6307,1.6308,72900000.0
2008-07-18 20:29:00,1.6308,1.6308,1.63075,1.6308,60300000.0
2008-07-18 20:30:00,1.63075,1.6308,1.63075,1.6308,75600000.0
2008-07-18 20:31:00,1.6308,1.6311,1.6308,1.6308,23600000.0
2008-07-18 20:32:00,1.63085,1.63095,1.6308,1.6309,54000000.0
2008-07-18 20:33:00,1.6308,1.63115,1.6308,1.63105,164600000.0
2008-07-18 20:34:00,1.63115,1.63115,1.6309,1.63105,216900000.0
2008-07-18 20:35:00,1.631,1.63155,1.63095,1.63155,165700000.0
2008-07-18 20:36:00,1.6316,1.6316,1.63125,1.6313,108000000.0
2008-07-18 20:37:00,1.6313,1.63135,1.63125,1.6313,113400000.0
2008-07-18 20:38:00,1.6313,1.6314,1.63125,1.63135,64800000.0
2008-07-18 20:39:00,1.6313,1.6314,1.6313,1.6313,32400000.0
2008-07-18 20:40:00,1.63125,1.6313,1.6306,1.6311,297200000.0
2008-07-18 20:41:00,1.6311,1.6315,1.6311,1.6311,256900000.0
2008-07-18 20:42:00,1.6311,1.63145,1.63105,1.63145,159900000.0
2008-07-18 20:43:00,1.63145,1.63165,1.63145,1.63165,54900000.0
2008-07-18 20:44:00,1.63155,1.63165,1.63155,1.63165,27000000.0
2008-07-18 20:45:00,1.63165,1.63175,1.6315,1.6315,73100000.0
2008-07-18 20:46:00,1.6315,1.6316,1.6312,1.6313,160700000.0
2008-07-18 20:47:00,1.63135,1.6319,1.6313,1.6318,240000000.0
2008-07-18 20:48:00,1.6319,1.632,1.6319,1.6319,104500000.0
2008-07-18 20:49:00,1.6319,1.6324,1.6319,1.6319,158200000.0
2008-07-18 20:50:00,1.632,1.632,1.6315,1.63185,152900000.0
2008-07-18 20:51:00,1.63185,1.6322,1.63175,1.6322,83800000.0
2008-07-18 20:52:00,1.6322,1.6324,1.6322,1.6322,26000000.0
2008-07-18 20:53:00,1.6322,1.6322,1.6321,1.6321,85800000.0
2008-07-18 20:54:00,1.6321,1.63215,1.63195,1.63215,111800000.0
2008-07-18 20:55:00,1.6321,1.63215,1.6319,1.632,113800000.0
2008-07-18 20:56:00,1.63205,1.63205,1.63195,1.63195,27000000.0
2008-07-18 20:57:00,1.63195,1.63195,1.6317,1.6318,77000000.0
2008-07-18 20:58:00,1.6318,1.63185,1.6317,1.63175,103100000.0
2008-07-18 20:59:00,1.6317,1.6324,1.6317,1.6323,329600000.0
2008-07-18 21:00:00,1.6323,1.6323,1.63205,1.6321,102600000.0
2008-07-18 21:01:00,1.6321,1.6321,1.6318,1.6318,17100000.0
2008-07-18 21:02:00,1.6318,1.6318,1.6316,1.6316,6400000.0
2008-07-18 21:03:00,1.6317,1.6317,1.6315,1.63155,10400000.0
2008-07-18 21:04:00,1.6315,1.6316,1.6315,1.6316,3700000.0
2008-07-18 21:05:00,1.6316,1.6319,1.6316,1.6318,44200000.0
2008-07-18 21:06:00,1.6318,1.632,1.6317,1.6319,33600000.0
2008-07-18 21:07:00,1.6319,1.632,1.6317,1.6319,30000000.0
2008-07-18 21:08:00,1.6319,1.6322,1.6317,1.6321,96400000.0
2008-07-18 21:09:00,1.632,1.6321,1.6318,1.6319,74500000.0
2008-07-18 21:10:00,1.6319,1.6319,1.6317,1.6317,36200000.0
2008-07-18 21:11:00,1.6318,1.6319,1.6314,1.6316,103200000.0
2008-07-18 21:12:00,1.6316,1.6319,1.63155,1.6319,20900000.0
2008-07-18 21:13:00,1.6319,1.6321,1.6317,1.6317,43700000.0
2008-07-18 21:14:00,1.6317,1.632,1.6317,1.632,26200000.0
2008-07-18 21:15:00,1.632,1.6321,1.632,1.632,8000000.0
2008-07-18 21:16:00,1.632,1.6321,1.632,1.6321,26000000.0
2008-07-18 21:17:00,1.6321,1.6321,1.6321,1.6321,9000000.0
2008-07-18 21:19:00,1.6322,1.6322,1.6321,1.6321,7000000.0
2008-07-18 21:20:00,1.6321,1.6322,1.632,1.6322,28800000.0
2008-07-18 21:21:00,1.6322,1.6323,1.6322,1.6323,12000000.0
2008-07-18 21:22:00,1.6323,1.6326,1.6321,1.6324,35700000.0
2008-07-18 21:24:00,1.6323,1.6325,1.6323,1.6323,11100000.0
2008-07-18 21:25:00,1.6321,1.6324,1.632,1.6322,40000000.0
2008-07-18 21:26:00,1.6322,1.6322,1.6322,1.6322,17000000.0
2008-07-18 21:27:00,1.6321,1.6322,1.6321,1.6322,22000000.0
2008-07-18 21:28:00,1.6322,1.6324,1.6321,1.6323,30900000.0
2008-07-18 21:29:00,1.6324,1.63245,1.63215,1.63215,38800000.0
2008-07-18 21:30:00,1.63215,1.63215,1.632,1.63205,16800000.0
2008-07-18 21:31:00,1.6321,1.6321,1.63195,1.63205,21200000.0
2008-07-18 21:32:00,1.63205,1.63205,1.63175,1.632,47800000.0
2008-07-18 21:33:00,1.632,1.632,1.6315,1.6315,69200000.0
2008-07-18 21:34:00,1.6315,1.6317,1.6313,1.6313,51200000.0
2008-07-18 21:35:00,1.6316,1.6316,1.63125,1.63125,9700000.0
2008-07-18 21:36:00,1.6313,1.63185,1.6313,1.63185,20100000.0
2008-07-18 21:37:00,1.6319,1.6319,1.6315,1.6317,50200000.0
2008-07-18 21:38:00,1.6317,1.6318,1.6317,1.6317,13100000.0
2008-07-18 21:39:00,1.6317,1.63175,1.6317,1.6317,17000000.0
2008-07-18 21:40:00,1.6317,1.6317,1.6316,1.6316,17000000.0
2008-07-18 21:41:00,1.6316,1.6316,1.6315,1.6315,27200000.0
2008-07-18 21:42:00,1.6315,1.63155,1.6315,1.6315,25900000.0
2008-07-18 21:43:00,1.6315,1.6315,1.6315,1.6315,27200000.0
2008-07-18 21:44:00,1.6315,1.63155,1.6315,1.63155,27600000.0
2008-07-18 21:45:00,1.63165,1.6319,1.6315,1.6319,29800000.0
2008-07-18 21:46:00,1.6319,1.632,1.6319,1.6319,16200000.0
2008-07-18 21:47:00,1.63195,1.6321,1.63195,1.632,78100000.0
2008-07-18 21:48:00,1.632,1.632,1.632,1.632,54700000.0
2008-07-18 21:49:00,1.632,1.6321,1.632,1.6321,40500000.0
2008-07-18 21:50:00,1.6321,1.6322,1.6321,1.6322,14400000.0
2008-07-18 21:51:00,1.6322,1.6322,1.6322,1.6322,5400000.0
2008-07-18 21:52:00,1.6322,1.6322,1.6322,1.6322,6800000.0
2008-07-18 21:53:00,1.6322,1.6322,1.6322,1.6322,3400000.0
2008-07-18 21:54:00,1.6325,1.6326,1.6322,1.6322,12200000.0
2008-07-18 21:55:00,1.6322,1.63245,1.6322,1.6324,21600000.0
2008-07-18 21:56:00,1.6324,1.6324,1.6322,1.6322,12400000.0
2008-07-18 21:57:00,1.6322,1.6322,1.6321,1.6322,17500000.0
2008-07-18 21:58:00,1.6322,1.6322,1.6321,1.6322,16700000.0
2008-07-18 21:59:00,1.6322,1.6325,1.632,1.632,90300000.0
2008-07-18 22:00:00,1.632,1.6322,1.632,1.6321,22400000.0
2008-07-18 22:01:00,1.6322,1.6324,1.6322,1.6324,20100000.0
2008-07-18 22:02:00,1.6324,1.6325,1.6322,1.6325,36000000.0
2008-07-18 22:03:00,1.6325,1.6325,1.6325,1.6325,39900000.0
2008-07-18 22:04:00,1.6325,1.6325,1.6322,1.6325,57600000.0
2008-07-18 22:05:00,1.6325,1.6325,1.6325,1.6325,18400000.0
2008-07-18 22:06:00,1.6325,1.6325,1.6324,1.6324,11600000.0
2008-07-18 22:07:00,1.6324,1.6324,1.6324,1.6324,10700000.0
2008-07-18 22:08:00,1.6324,1.6324,1.6324,1.6324,31700000.0
2008-07-18 22:09:00,1.6325,1.6325,1.6325,1.6325,10700000.0
2008-07-18 22:10:00,1.6325,1.6326,1.6325,1.6325,24200000.0
2008-07-18 22:11:00,1.6325,1.6326,1.6325,1.6326,15500000.0
2008-07-18 22:12:00,1.6327,1.6327,1.6326,1.6326,6000000.0
2008-07-18 22:13:00,1.6326,1.6327,1.6326,1.6327,5000000.0
2008-07-18 22:14:00,1.6326,1.6327,1.6325,1.6327,44400000.0
2008-07-18 22:15:00,1.63265,1.6329,1.6326,1.6327,100900000.0
2008-07-18 22:16:00,1.633,1.633,1.633,1.633,21500000.0
2008-07-18 22:17:00,1.633,1.633,1.633,1.633,17200000.0
2008-07-18 22:18:00,1.633,1.633,1.633,1.633,38700000.0
2008-07-18 22:19:00,1.633,1.633,1.633,1.633,51600000.0
2008-07-18 22:20:00,1.633,1.633,1.633,1.633,64500000.0
2008-07-18 22:21:00,1.633,1.633,1.6327,1.6327,73600000.0
2008-07-18 22:22:00,1.63255,1.63255,1.6325,1.6325,10400000.0
2008-07-18 22:23:00,1.6327,1.6329,1.6321,1.6325,69500000.0
2008-07-18 22:24:00,1.6325,1.6326,1.6325,1.6326,3000000.0
2008-07-18 22:25:00,1.6326,1.6328,1.6326,1.6326,35500000.0
2008-07-18 22:26:00,1.6326,1.6328,1.6326,1.6328,18400000.0
2008-07-18 22:27:00,1.6329,1.6329,1.6328,1.6328,58400000.0
2008-07-18 22:28:00,1.6328,1.6329,1.6328,1.6328,7600000.0
2008-07-18 22:29:00,1.6328,1.6329,1.6327,1.6328,23400000.0
2008-07-18 22:30:00,1.6328,1.6328,1.6328,1.6328,11000000.0
2008-07-18 22:31:00,1.6328,1.6328,1.6326,1.6327,14700000.0
2008-07-18 22:32:00,1.6327,1.6329,1.6327,1.6328,21000000.0
2008-07-18 22:33:00,1.6328,1.6328,1.6326,1.6326,16800000.0
2008-07-18 22:34:00,1.6325,1.6327,1.6324,1.6325,43800000.0
2008-07-18 22:35:00,1.6324,1.6325,1.6322,1.6322,42500000.0
2008-07-18 22:36:00,1.6322,1.6326,1.63205,1.63225,71100000.0
2008-07-18 22:37:00,1.63225,1.6326,1.632,1.63255,92000000.0
2008-07-18 22:38:00,1.6325,1.6326,1.63235,1.6324,56000000.0
2008-07-18 22:39:00,1.6324,1.6325,1.63235,1.63245,108600000.0
2008-07-18 22:40:00,1.63245,1.6328,1.6324,1.6328,108400000.0
2008-07-18 22:41:00,1.63255,1.633,1.63255,1.6329,79100000.0
2008-07-18 22:42:00,1.6328,1.633,1.6326,1.6328,37000000.0
2008-07-18 22:43:00,1.6328,1.6329,1.63255,1.6327,61000000.0
2008-07-18 22:44:00,1.6327,1.6329,1.6326,1.63285,95500000.0
2008-07-18 22:45:00,1.63285,1.6332,1.6328,1.6332,184200000.0
2008-07-18 22:46:00,1.63295,1.63295,1.6327,1.6327,48600000.0
2008-07-18 22:47:00,1.6328,1.633,1.6327,1.6328,86700000.0
2008-07-18 22:48:00,1.63275,1.6329,1.63255,1.6326,134300000.0
2008-07-18 22:49:00,1.6325,1.6325,1.6324,1.6324,38800000.0
2008-07-18 22:50:00,1.6324,1.63245,1.6324,1.6324,62900000.0
2008-07-18 22:51:00,1.6326,1.6326,1.63235,1.6324,73200000.0
2008-07-18 22:52:00,1.6324,1.63245,1.6324,1.6324,21600000.0
2008-07-18 22:53:00,1.6324,1.6327,1.6324,1.6327,62100000.0
2008-07-18 22:54:00,1.6327,1.633,1.6327,1.633,23600000.0
2008-07-18 22:55:00,1.633,1.633,1.63275,1.6328,43800000.0
2008-07-18 22:56:00,1.6328,1.633,1.6328,1.633,123500000.0
2008-07-18 22:57:00,1.6328,1.633,1.6328,1.63295,113500000.0
2008-07-18 22:58:00,1.6331,1.6331,1.6329,1.633,43700000.0
2008-07-18 22:59:00,1.633,1.6334,1.63265,1.63265,256900000.0
2008-07-20 23:00:00,1.6278,1.6279,1.6277,1.6279,33000000.0
2008-07-20 23:01:00,1.628,1.6284,1.628,1.6281,72600000.0
2008-07-20 23:02:00,1.6281,1.6284,1.6281,1.6282,72600000.0
2008-07-20 23:03:00,1.6283,1.6284,1.6283,1.6284,52800000.0
2008-07-20 23:04:00,1.6284,1.629,1.6284,1.629,59400000.0
2008-07-20 23:06:00,1.629,1.6291,1.629,1.629,39600000.0
2008-07-20 23:07:00,1.629,1.6291,1.6285,1.6285,72600000.0
2008-07-20 23:08:00,1.6283,1.6285,1.6283,1.6285,39600000.0
2008-07-20 23:09:00,1.6284,1.6287,1.6284,1.6286,33000000.0
2008-07-20 23:10:00,1.6284,1.6287,1.6283,1.6287,85800000.0
2008-07-20 23:11:00,1.6288,1.6292,1.6288,1.6292,105000000.0
2008-07-20 23:12:00,1.6291,1.6292,1.6291,1.6292,3000000.0
2008-07-20 23:13:00,1.6291,1.6291,1.6288,1.6288,15200000.0
2008-07-20 23:14:00,1.6289,1.6289,1.6289,1.6289,18200000.0
2008-07-20 23:15:00,1.6289,1.6289,1.6288,1.6288,22800000.0
2008-07-20 23:16:00,1.6285,1.6289,1.6285,1.6289,53600000.0
2008-07-20 23:17:00,1.6287,1.6291,1.6285,1.6291,66200000.0
2008-07-20 23:18:00,1.6289,1.6291,1.6287,1.6287,26600000.0
2008-07-20 23:19:00,1.6287,1.629,1.6287,1.6288,50600000.0
2008-07-20 23:20:00,1.6287,1.6291,1.6287,1.6288,58800000.0
2008-07-20 23:21:00,1.629,1.6291,1.629,1.629,53200000.0
2008-07-20 23:22:00,1.6287,1.6287,1.6281,1.6285,81600000.0
2008-07-20 23:23:00,1.6286,1.6286,1.6286,1.6286,1000000.0
2008-07-20 23:24:00,1.6285,1.6286,1.6285,1.6286,39200000.0
2008-07-20 23:25:00,1.6286,1.6289,1.6286,1.6289,68600000.0
2008-07-20 23:26:00,1.6289,1.6292,1.6289,1.6292,100100000.0
2008-07-20 23:27:00,1.6292,1.6292,1.629,1.629,9000000.0
2008-07-20 23:28:00,1.6291,1.6291,1.6288,1.6291,73400000.0
2008-07-20 23:29:00,1.6291,1.6292,1.6287,1.6288,35700000.0
2008-07-20 23:31:00,1.6289,1.629,1.6288,1.6288,32700000.0
2008-07-20 23:32:00,1.6289,1.629,1.6288,1.6288,4000000.0
2008-07-20 23:33:00,1.6288,1.6288,1.6288,1.6288,1000000.0
2008-07-20 23:34:00,1.6286,1.6286,1.6286,1.6286,9800000.0
2008-07-20 23:35:00,1.6286,1.6286,1.6283,1.6284,68100000.0
2008-07-20 23:36:00,1.6284,1.6284,1.6284,1.6284,1000000.0
2008-07-20 23:37:00,1.6284,1.6284,1.6284,1.6284,2000000.0
2008-07-20 23:38:00,1.6284,1.6286,1.6284,1.6286,13900000.0
2008-07-20 23:39:00,1.6284,1.6284,1.6284,1.6284,24800000.0
2008-07-20 23:42:00,1.6285,1.6285,1.6285,1.6285,1000000.0
2008-07-20 23:43:00,1.6285,1.6285,1.6284,1.6284,3000000.0
2008-07-20 23:44:00,1.6284,1.6284,1.6282,1.6282,10800000.0
2008-07-20 23:46:00,1.6284,1.6284,1.6284,1.6284,1000000.0
2008-07-20 23:49:00,1.6284,1.6289,1.6284,1.6289,43300000.0
2008-07-20 23:51:00,1.6289,1.6289,1.6289,1.6289,1000000.0
2008-07-20 23:52:00,1.6289,1.6289,1.6289,1.6289,1000000.0
2008-07-20 23:53:00,1.6288,1.6289,1.6288,1.6289,2000000.0
2008-07-20 23:54:00,1.6289,1.6289,1.6286,1.6286,11800000.0
2008-07-20 23:55:00,1.6286,1.6286,1.6286,1.6286,9800000.0
2008-07-20 23:56:00,1.6288,1.629,1.6288,1.629,10800000.0
2008-07-20 23:57:00,1.6287,1.6287,1.6285,1.6285,9000000.0
2008-07-20 23:58:00,1.6288,1.6288,1.6287,1.6288,4000000.0
2008-07-20 23:59:00,1.629,1.629,1.629,1.629,4000000.0
2008-07-21 00:00:00,1.6292,1.6293,1.6288,1.6291,58600000.0
2008-07-21 00:01:00,1.6291,1.6294,1.629,1.6293,25500000.0
2008-07-21 00:02:00,1.6294,1.6294,1.6293,1.6293,4400000.0
2008-07-21 00:03:00,1.6294,1.6294,1.6294,1.6294,1000000.0
2008-07-21 00:05:00,1.6294,1.6294,1.6293,1.6294,8000000.0
2008-07-21 00:06:00,1.6294,1.6294,1.6292,1.6293,121000000.0
2008-07-21 00:07:00,1.6293,1.6293,1.6293,1.6293,1000000.0
2008-07-21 00:08:00,1.6293,1.6302,1.6293,1.6302,77400000.0
2008-07-21 00:09:00,1.6302,1.6303,1.6301,1.6302,13400000.0
2008-07-21 00:10:00,1.6302,1.6302,1.6302,1.6302,2000000.0
2008-07-21 00:11:00,1.6302,1.6302,1.6302,1.6302,1000000.0
2008-07-21 00:12:00,1.6302,1.6303,1.6302,1.6303,6600000.0
2008-07-21 00:13:00,1.6302,1.6305,1.6302,1.6305,9000000.0
2008-07-21 00:14:00,1.6303,1.6306,1.6303,1.6305,21000000.0
2008-07-21 00:15:00,1.6305,1.6307,1.6305,1.6307,9000000.0
2008-07-21 00:16:00,1.6307,1.6307,1.6307,1.6307,4000000.0
2008-07-21 00:17:00,1.6308,1.6309,1.6306,1.6309,12600000.0
2008-07-21 00:18:00,1.6309,1.6309,1.6309,1.6309,11000000.0
2008-07-21 00:19:00,1.6309,1.6309,1.6309,1.6309,4000000.0
2008-07-21 00:20:00,1.6309,1.6309,1.6304,1.6306,25000000.0
2008-07-21 00:21:00,1.6306,1.6307,1.6306,1.6307,12200000.0
2008-07-21 00:22:00,1.6307,1.6309,1.6307,1.6307,27700000.0
2008-07-21 00:23:00,1.6306,1.6307,1.6305,1.6307,16900000.0
2008-07-21 00:24:00,1.6307,1.6307,1.6307,1.6307,5900000.0
2008-07-21 00:25:00,1.6307,1.6309,1.6307,1.6307,10000000.0
2008-07-21 00:26:00,1.6307,1.6307,1.6306,1.6306,3000000.0
2008-07-21 00:27:00,1.6306,1.631,1.6306,1.6308,41800000.0
2008-07-21 00:28:00,1.6308,1.6308,1.6303,1.6303,33600000.0
2008-07-21 00:29:00,1.6304,1.6305,1.6302,1.6302,67200000.0
2008-07-21 00:30:00,1.6304,1.6305,1.6304,1.6304,6000000.0
2008-07-21 00:31:00,1.6304,1.6304,1.6301,1.6301,27200000.0
2008-07-21 00:32:00,1.63,1.6305,1.6299,1.6305,76300000.0
2008-07-21 00:33:00,1.6305,1.6307,1.6305,1.6305,68200000.0
2008-07-21 00:34:00,1.6305,1.6305,1.6305,1.6305,9300000.0
2008-07-21 00:35:00,1.6305,1.6307,1.6305,1.6307,4900000.0
2008-07-21 00:36:00,1.6303,1.6303,1.6303,1.6303,1000000.0
2008-07-21 00:37:00,1.6309,1.6309,1.6309,1.6309,1000000.0
2008-07-21 00:38:00,1.6309,1.631,1.6309,1.631,2000000.0
2008-07-21 00:39:00,1.6309,1.6311,1.6309,1.6311,3000000.0
2008-07-21 00:40:00,1.6311,1.6312,1.6308,1.6308,10000000.0
2008-07-21 00:41:00,1.6308,1.6311,1.6308,1.6311,11000000.0
2008-07-21 00:42:00,1.6311,1.6312,1.6311,1.6312,5000000.0
2008-07-21 00:43:00,1.6312,1.6312,1.6311,1.6312,4000000.0
2008-07-21 00:45:00,1.6312,1.6312,1.6312,1.6312,3000000.0
2008-07-21 00:46:00,1.6312,1.6312,1.6312,1.6312,3000000.0
2008-07-21 00:47:00,1.6312,1.6312,1.6312,1.6312,3000000.0
2008-07-21 00:48:00,1.6311,1.6311,1.6309,1.631,17200000.0
2008-07-21 00:49:00,1.6309,1.6309,1.6309,1.6309,1000000.0
2008-07-21 00:50:00,1.6308,1.6309,1.6308,1.6309,3200000.0
2008-07-21 00:51:00,1.6308,1.6308,1.6308,1.6308,1000000.0
2008-07-21 00:52:00,1.6308,1.6309,1.6306,1.6309,9600000.0
2008-07-21 00:53:00,1.6308,1.6308,1.6308,1.6308,1000000.0
2008-07-21 00:55:00,1.6306,1.6306,1.6306,1.6306,2200000.0
2008-07-21 00:56:00,1.6306,1.6306,1.6306,1.6306,1200000.0
2008-07-21 00:57:00,1.6306,1.6306,1.6304,1.6305,26200000.0
2008-07-21 00:58:00,1.6305,1.6307,1.6305,1.6307,15300000.0
2008-07-21 00:59:00,1.6307,1.6307,1.6306,1.6307,20000000.0
2008-07-21 01:00:00,1.6306,1.6307,1.6305,1.6307,21900000.0
2008-07-21 01:01:00,1.6305,1.6305,1.6302,1.6304,24400000.0
2008-07-21 01:02:00,1.6302,1.6303,1.6302,1.6303,7100000.0
2008-07-21 01:03:00,1.6302,1.6303,1.6297,1.6302,23400000.0
2008-07-21 01:04:00,1.6302,1.6303,1.6301,1.6301,15800000.0
2008-07-21 01:05:00,1.63,1.6303,1.63,1.6302,53000000.0
2008-07-21 01:06:00,1.6302,1.6304,1.6302,1.6304,8900000.0
2008-07-21 01:07:00,1.6302,1.6303,1.6302,1.6302,6900000.0
2008-07-21 01:09:00,1.63,1.63,1.6294,1.6299,13900000.0
2008-07-21 01:10:00,1.6299,1.63,1.6299,1.63,5000000.0
2008-07-21 01:11:00,1.63,1.6303,1.63,1.63,56500000.0
2008-07-21 01:12:00,1.63,1.63025,1.62975,1.6298,101000000.0
2008-07-21 01:13:00,1.6298,1.6298,1.62905,1.6292,110500000.0
2008-07-21 01:14:00,1.62925,1.6293,1.62915,1.62915,71200000.0
2008-07-21 01:15:00,1.629,1.6292,1.629,1.6291,87700000.0
2008-07-21 01:16:00,1.6291,1.6292,1.6289,1.6292,17900000.0
2008-07-21 01:17:00,1.6293,1.6293,1.6291,1.6291,15000000.0
2008-07-21 01:18:00,1.6291,1.6293,1.629,1.6292,26800000.0
2008-07-21 01:19:00,1.6292,1.6292,1.6289,1.6289,35600000.0
2008-07-21 01:20:00,1.6289,1.6289,1.6289,1.6289,3000000.0
2008-07-21 01:21:00,1.6289,1.629,1.6289,1.6289,4000000.0
2008-07-21 01:22:00,1.6289,1.6289,1.6285,1.6287,60100000.0
2008-07-21 01:23:00,1.6287,1.6287,1.6279,1.6284,88600000.0
2008-07-21 01:24:00,1.6284,1.6285,1.6283,1.6283,16900000.0
2008-07-21 01:25:00,1.6285,1.6286,1.6285,1.6285,15000000.0
2008-07-21 01:26:00,1.6283,1.6284,1.6281,1.6281,16900000.0
2008-07-21 01:27:00,1.6281,1.6282,1.6277,1.6279,47000000.0
2008-07-21 01:28:00,1.6279,1.6279,1.6277,1.6279,25300000.0
2008-07-21 01:29:00,1.6279,1.6281,1.6279,1.6281,9000000.0
2008-07-21 01:30:00,1.6281,1.6281,1.6281,1.6281,5000000.0
2008-07-21 01:31:00,1.6281,1.6283,1.6281,1.6283,30300000.0
2008-07-21 01:32:00,1.6284,1.6288,1.6284,1.6286,15000000.0
2008-07-21 01:33:00,1.6286,1.6288,1.6286,1.6288,7000000.0
2008-07-21 01:34:00,1.629,1.6291,1.6287,1.6287,18000000.0
2008-07-21 01:35:00,1.6288,1.6288,1.6287,1.6287,7000000.0
2008-07-21 01:36:00,1.6288,1.6288,1.6287,1.6287,9000000.0
2008-07-21 01:37:00,1.6288,1.6289,1.62865,1.6289,25400000.0
2008-07-21 01:38:00,1.6289,1.6293,1.6289,1.6293,24000000.0
2008-07-21 01:40:00,1.6291,1.6291,1.6291,1.6291,4000000.0
2008-07-21 01:41:00,1.6291,1.6291,1.6291,1.6291,6000000.0
2008-07-21 01:42:00,1.6291,1.6293,1.6291,1.6293,10000000.0
2008-07-21 01:43:00,1.6291,1.6292,1.6291,1.6291,9000000.0
2008-07-21 01:44:00,1.6292,1.6292,1.6291,1.6291,6000000.0
2008-07-21 01:45:00,1.6291,1.6293,1.6291,1.6291,31200000.0
2008-07-21 01:46:00,1.6291,1.6291,1.6291,1.6291,7000000.0
2008-07-21 01:47:00,1.6291,1.6291,1.6291,1.6291,5000000.0
2008-07-21 01:48:00,1.6291,1.6295,1.6291,1.6295,113400000.0
2008-07-21 01:49:00,1.6296,1.6296,1.6292,1.6292,40000000.0
2008-07-21 01:50:00,1.6293,1.6294,1.629,1.6292,57000000.0
2008-07-21 01:51:00,1.629,1.629,1.629,1.629,11000000.0
2008-07-21 01:52:00,1.6288,1.629,1.6288,1.629,32200000.0
2008-07-21 01:53:00,1.629,1.629,1.6288,1.629,18400000.0
2008-07-21 01:54:00,1.629,1.629,1.629,1.629,3000000.0
2008-07-21 01:55:00,1.629,1.629,1.6289,1.6289,7000000.0
2008-07-21 01:56:00,1.6289,1.629,1.6288,1.6288,18000000.0
2008-07-21 01:57:00,1.6288,1.6288,1.62835,1.6286,35600000.0
2008-07-21 01:58:00,1.6287,1.6289,1.6287,1.6289,22000000.0
2008-07-21 01:59:00,1.6289,1.6293,1.6289,1.6293,74400000.0
2008-07-21 02:00:00,1.6293,1.6294,1.6288,1.629,161900000.0
2008-07-21 02:01:00,1.629,1.629,1.629,1.629,11200000.0
2008-07-21 02:02:00,1.629,1.6291,1.629,1.6291,14800000.0
2008-07-21 02:03:00,1.629,1.6291,1.6289,1.6291,15400000.0
2008-07-21 02:04:00,1.629,1.629,1.6281,1.6285,144500000.0
2008-07-21 02:05:00,1.6286,1.6291,1.6286,1.629,39600000.0
2008-07-21 02:06:00,1.629,1.629,1.629,1.629,7200000.0
2008-07-21 02:07:00,1.6291,1.6294,1.6291,1.62935,34200000.0
2008-07-21 02:08:00,1.6293,1.62935,1.6292,1.6293,39600000.0
2008-07-21 02:09:00,1.6293,1.62935,1.6291,1.6291,69000000.0
2008-07-21 02:11:00,1.6291,1.6293,1.6291,1.6292,23800000.0
2008-07-21 02:12:00,1.6289,1.6289,1.6288,1.6289,10000000.0
2008-07-21 02:13:00,1.6293,1.6293,1.6292,1.6292,10000000.0
2008-07-21 02:14:00,1.6292,1.6292,1.6292,1.6292,1200000.0
2008-07-21 02:15:00,1.6292,1.6293,1.6292,1.6293,7600000.0
2008-07-21 02:16:00,1.6294,1.6294,1.6293,1.6294,6200000.0
2008-07-21 02:17:00,1.6294,1.62945,1.62925,1.6294,38200000.0
2008-07-21 02:18:00,1.6294,1.62945,1.6294,1.62945,67800000.0
2008-07-21 02:19:00,1.6295,1.6295,1.6293,1.6293,64800000.0
2008-07-21 02:20:00,1.6293,1.6294,1.6293,1.6294,106200000.0
2008-07-21 02:21:00,1.62935,1.6294,1.6293,1.6294,21400000.0
2008-07-21 02:22:00,1.6294,1.6294,1.62915,1.62925,73800000.0
2008-07-21 02:23:00,1.6292,1.6293,1.62895,1.62895,69000000.0
2008-07-21 02:24:00,1.629,1.629,1.6289,1.6289,12000000.0
2008-07-21 02:25:00,1.6289,1.6289,1.62865,1.6287,119800000.0
2008-07-21 02:26:00,1.6287,1.6287,1.6286,1.6287,54600000.0
2008-07-21 02:27:00,1.62875,1.6288,1.6287,1.6288,114600000.0
2008-07-21 02:28:00,1.6288,1.62895,1.6288,1.6289,137800000.0
2008-07-21 02:29:00,1.6289,1.629,1.62885,1.62895,69100000.0
2008-07-21 02:30:00,1.629,1.62925,1.629,1.62905,41800000.0
2008-07-21 02:31:00,1.629,1.6292,1.629,1.6291,44600000.0
2008-07-21 02:32:00,1.6291,1.62915,1.629,1.629,94800000.0
2008-07-21 02:33:00,1.6292,1.6292,1.629,1.629,15300000.0
2008-07-21 02:34:00,1.6292,1.6292,1.629,1.62905,42500000.0
2008-07-21 02:35:00,1.6291,1.6291,1.6291,1.6291,53200000.0
2008-07-21 02:36:00,1.6291,1.6291,1.6291,1.6291,49900000.0
2008-07-21 02:37:00,1.6291,1.62915,1.629,1.629,120700000.0
2008-07-21 02:38:00,1.629,1.6291,1.629,1.629,115400000.0
2008-07-21 02:39:00,1.629,1.62905,1.6288,1.6289,59600000.0
2008-07-21 02:40:00,1.6289,1.629,1.6286,1.6288,45600000.0
2008-07-21 02:41:00,1.62875,1.6288,1.6282,1.6283,302400000.0
2008-07-21 02:42:00,1.6283,1.6286,1.6283,1.6286,50500000.0
2008-07-21 02:43:00,1.6284,1.6287,1.6281,1.6282,51400000.0
2008-07-21 02:44:00,1.6281,1.6282,1.6281,1.6282,19900000.0
2008-07-21 02:45:00,1.6282,1.6282,1.6282,1.6282,9000000.0
2008-07-21 02:46:00,1.6282,1.6283,1.6282,1.6282,70800000.0
2008-07-21 02:47:00,1.6282,1.6288,1.6282,1.6287,113600000.0
2008-07-21 02:48:00,1.6287,1.6289,1.6287,1.6289,72500000.0
2008-07-21 02:49:00,1.6287,1.6287,1.6284,1.6286,108600000.0
2008-07-21 02:50:00,1.6286,1.6288,1.6285,1.6285,110200000.0
2008-07-21 02:51:00,1.6286,1.6289,1.6285,1.6289,65000000.0
2008-07-21 02:52:00,1.6288,1.629,1.6288,1.6289,11200000.0
2008-07-21 02:53:00,1.6288,1.6289,1.62875,1.62875,29000000.0
2008-07-21 02:54:00,1.6288,1.6291,1.62875,1.629,201700000.0
2008-07-21 02:55:00,1.629,1.6291,1.6285,1.6287,298900000.0
2008-07-21 02:56:00,1.6289,1.629,1.6285,1.629,170800000.0
2008-07-21 02:57:00,1.629,1.6294,1.629,1.6293,73500000.0
2008-07-21 02:58:00,1.6293,1.6295,1.6291,1.6293,54100000.0
2008-07-21 02:59:00,1.6293,1.6299,1.6293,1.6297,122500000.0
2008-07-21 03:00:00,1.6297,1.6301,1.6297,1.6301,34500000.0
2008-07-21 03:01:00,1.62985,1.63025,1.6298,1.6299,164200000.0
2008-07-21 03:02:00,1.63,1.6301,1.6298,1.6299,159900000.0
2008-07-21 03:03:00,1.62985,1.62985,1.6293,1.6296,150900000.0
2008-07-21 03:04:00,1.6296,1.62965,1.62905,1.6294,335800000.0
2008-07-21 03:05:00,1.6294,1.6302,1.6293,1.6295,488400000.0
2008-07-21 03:06:00,1.6295,1.62975,1.6294,1.6294,353000000.0
2008-07-21 03:07:00,1.6294,1.6295,1.629,1.6291,199600000.0
2008-07-21 03:08:00,1.62905,1.6293,1.6281,1.6284,339500000.0
2008-07-21 03:09:00,1.6284,1.6285,1.628,1.6282,178500000.0
2008-07-21 03:10:00,1.6282,1.6287,1.6282,1.6283,127800000.0
2008-07-21 03:11:00,1.6283,1.6285,1.62805,1.6284,58600000.0
2008-07-21 03:12:00,1.6284,1.6285,1.6281,1.6285,56800000.0
2008-07-21 03:13:00,1.6285,1.6285,1.6283,1.6284,41000000.0
2008-07-21 03:14:00,1.6284,1.6285,1.6283,1.6284,42900000.0
2008-07-21 03:15:00,1.6285,1.6285,1.6282,1.6284,69900000.0
2008-07-21 03:16:00,1.6284,1.6284,1.6282,1.6282,53800000.0
2008-07-21 03:17:00,1.6281,1.6283,1.6281,1.62815,107900000.0
2008-07-21 03:18:00,1.6281,1.6282,1.6281,1.6281,94200000.0
2008-07-21 03:19:00,1.6281,1.6282,1.62795,1.62795,116000000.0
2008-07-21 03:20:00,1.628,1.6281,1.6278,1.628,189900000.0
2008-07-21 03:21:00,1.628,1.6281,1.6279,1.62795,149500000.0
2008-07-21 03:22:00,1.628,1.628,1.6279,1.6279,112000000.0
2008-07-21 03:23:00,1.6279,1.6279,1.6276,1.62765,102400000.0
2008-07-21 03:24:00,1.62765,1.6278,1.6276,1.62775,89700000.0
2008-07-21 03:25:00,1.62775,1.6278,1.6276,1.62765,118000000.0
2008-07-21 03:26:00,1.6277,1.62795,1.6277,1.6279,73000000.0
2008-07-21 03:27:00,1.6279,1.62795,1.62765,1.6279,193300000.0
2008-07-21 03:28:00,1.6279,1.628,1.6277,1.6278,95000000.0
2008-07-21 03:29:00,1.6277,1.6277,1.6273,1.6273,52200000.0
2008-07-21 03:30:00,1.6274,1.6301,1.6271,1.6297,364000000.0
2008-07-21 03:31:00,1.6297,1.6308,1.6297,1.6305,149000000.0
2008-07-21 03:32:00,1.6305,1.6305,1.63,1.6302,60600000.0
2008-07-21 03:33:00,1.6302,1.6306,1.6301,1.6303,90400000.0
2008-07-21 03:34:00,1.6303,1.6307,1.6303,1.6303,46900000.0
2008-07-21 03:35:00,1.6303,1.6303,1.63,1.6301,65400000.0
2008-07-21 03:36:00,1.6301,1.6302,1.6297,1.6298,172100000.0
2008-07-21 03:37:00,1.6298,1.6298,1.6294,1.6296,103800000.0
2008-07-21 03:38:00,1.6296,1.6297,1.6296,1.6296,24700000.0
2008-07-21 03:39:00,1.6296,1.6296,1.6296,1.6296,53800000.0
2008-07-21 03:40:00,1.6296,1.6297,1.6296,1.6297,15200000.0
2008-07-21 03:41:00,1.6297,1.6297,1.6297,1.6297,8300000.0
2008-07-21 03:42:00,1.6297,1.63,1.6297,1.63,52700000.0
2008-07-21 03:43:00,1.6298,1.6298,1.6294,1.6295,19400000.0
2008-07-21 03:44:00,1.6295,1.6295,1.6293,1.6293,8400000.0
2008-07-21 03:45:00,1.6293,1.6294,1.6289,1.6293,52600000.0
2008-07-21 03:46:00,1.6293,1.6293,1.6291,1.6292,18800000.0
2008-07-21 03:47:00,1.6292,1.6293,1.6285,1.6291,87800000.0
2008-07-21 03:48:00,1.6291,1.6291,1.6285,1.6286,53000000.0
2008-07-21 03:49:00,1.6286,1.6288,1.6283,1.6284,51800000.0
2008-07-21 03:50:00,1.6283,1.6283,1.6279,1.6283,104500000.0
2008-07-21 03:51:00,1.6284,1.6286,1.6284,1.6286,14400000.0
2008-07-21 03:52:00,1.6286,1.6287,1.6283,1.6286,67900000.0
2008-07-21 03:53:00,1.6286,1.6286,1.6283,1.6284,30400000.0
2008-07-21 03:54:00,1.6283,1.6286,1.6283,1.6283,50700000.0
2008-07-21 03:55:00,1.6283,1.6283,1.6282,1.6283,38200000.0
2008-07-21 03:56:00,1.6283,1.6285,1.6283,1.6284,23400000.0
2008-07-21 03:57:00,1.6284,1.6284,1.6283,1.6284,19000000.0
2008-07-21 03:58:00,1.6283,1.6284,1.6283,1.6284,15000000.0
2008-07-21 03:59:00,1.6284,1.6284,1.6283,1.6284,7900000.0
2008-07-21 04:00:00,1.6284,1.6284,1.628,1.6284,31000000.0
2008-07-21 04:01:00,1.6284,1.6285,1.6283,1.6283,20400000.0
2008-07-21 04:02:00,1.6285,1.6286,1.628,1.628,28600000.0
2008-07-21 04:03:00,1.628,1.628,1.6273,1.6273,102700000.0
2008-07-21 04:04:00,1.6274,1.6277,1.6271,1.6272,65600000.0
2008-07-21 04:05:00,1.6272,1.6274,1.627,1.6273,49400000.0
2008-07-21 04:06:00,1.6273,1.6273,1.6268,1.6269,31900000.0
2008-07-21 04:07:00,1.6269,1.6271,1.6267,1.6269,68800000.0
2008-07-21 04:08:00,1.6269,1.627,1.6265,1.6267,73900000.0
2008-07-21 04:09:00,1.6267,1.6267,1.6265,1.6266,35100000.0
2008-07-21 04:10:00,1.6266,1.6268,1.6265,1.6268,35800000.0
2008-07-21 04:11:00,1.6268,1.6268,1.6267,1.6268,24200000.0
2008-07-21 04:12:00,1.6268,1.6273,1.6268,1.6271,63100000.0
2008-07-21 04:13:00,1.6272,1.6273,1.6271,1.6273,34000000.0
2008-07-21 04:14:00,1.6274,1.6275,1.6271,1.6271,21400000.0
2008-07-21 04:15:00,1.6271,1.6271,1.6269,1.6271,39300000.0
2008-07-21 04:16:00,1.6271,1.6271,1.6269,1.6269,17100000.0
2008-07-21 04:17:00,1.6269,1.6271,1.6269,1.6271,14900000.0
2008-07-21 04:18:00,1.6271,1.6272,1.6267,1.6267,31600000.0
2008-07-21 04:19:00,1.6267,1.6271,1.6267,1.6271,44400000.0
2008-07-21 04:20:00,1.6273,1.6279,1.6271,1.6279,59100000.0
2008-07-21 04:21:00,1.6279,1.6279,1.6273,1.6275,67400000.0
2008-07-21 04:22:00,1.6275,1.628,1.6274,1.6279,30700000.0
2008-07-21 04:23:00,1.6279,1.6282,1.6278,1.6282,59900000.0
2008-07-21 04:24:00,1.6283,1.6285,1.6281,1.6281,39800000.0
2008-07-21 04:25:00,1.6282,1.6282,1.6282,1.6282,6400000.0
2008-07-21 04:26:00,1.6283,1.6283,1.6281,1.6283,46100000.0
2008-07-21 04:27:00,1.6283,1.6283,1.6282,1.6282,15200000.0
2008-07-21 04:28:00,1.6282,1.6282,1.6282,1.6282,7600000.0
2008-07-21 04:29:00,1.6282,1.6282,1.6282,1.6282,5400000.0
2008-07-21 04:30:00,1.628,1.628,1.6279,1.628,51500000.0
2008-07-21 04:31:00,1.6277,1.6277,1.6277,1.6277,9800000.0
2008-07-21 04:32:00,1.628,1.628,1.6278,1.6278,9800000.0
2008-07-21 04:33:00,1.6279,1.6279,1.6276,1.6278,32700000.0
2008-07-21 04:34:00,1.6277,1.6281,1.6277,1.6281,30300000.0
2008-07-21 04:35:00,1.6281,1.6283,1.6279,1.6279,86600000.0
2008-07-21 04:36:00,1.6279,1.628,1.6278,1.6278,43400000.0
2008-07-21 04:37:00,1.628,1.628,1.628,1.628,1000000.0
2008-07-21 04:38:00,1.6277,1.6277,1.6277,1.6277,9900000.0
2008-07-21 04:39:00,1.628,1.628,1.6278,1.6278,9900000.0
2008-07-21 04:40:00,1.6278,1.6281,1.6277,1.6278,44800000.0
2008-07-21 04:41:00,1.6278,1.628,1.6278,1.6278,34000000.0
2008-07-21 04:42:00,1.6278,1.6279,1.6276,1.6278,31900000.0
2008-07-21 04:43:00,1.6278,1.6278,1.6274,1.6277,69600000.0
2008-07-21 04:44:00,1.6277,1.6277,1.6274,1.6276,104500000.0
2008-07-21 04:45:00,1.6276,1.6277,1.6273,1.6275,30600000.0
2008-07-21 04:46:00,1.6275,1.6275,1.6273,1.6275,9400000.0
2008-07-21 04:47:00,1.6275,1.6276,1.6274,1.6275,30800000.0
2008-07-21 04:48:00,1.6275,1.6276,1.6274,1.6274,42300000.0
2008-07-21 04:49:00,1.6274,1.6276,1.6271,1.6272,59300000.0
2008-07-21 04:50:00,1.6271,1.6273,1.6266,1.6272,129800000.0
2008-07-21 04:52:00,1.6273,1.6274,1.6273,1.6274,4600000.0
2008-07-21 04:53:00,1.6274,1.6274,1.6273,1.6273,8500000.0
2008-07-21 04:54:00,1.6273,1.6273,1.6272,1.6273,21200000.0
2008-07-21 04:55:00,1.6273,1.6276,1.6273,1.6276,13100000.0
2008-07-21 04:56:00,1.6276,1.6276,1.6273,1.6275,24800000.0
2008-07-21 04:57:00,1.6276,1.6276,1.6276,1.6276,2200000.0
2008-07-21 04:58:00,1.6276,1.6278,1.6276,1.6278,14500000.0
2008-07-21 04:59:00,1.6278,1.6278,1.6276,1.6276,9400000.0
2008-07-21 05:00:00,1.6276,1.6276,1.6274,1.6276,30200000.0
2008-07-21 05:01:00,1.6276,1.6276,1.6276,1.6276,1200000.0
2008-07-21 05:02:00,1.6276,1.6276,1.6274,1.6274,6200000.0
2008-07-21 05:03:00,1.6275,1.6275,1.6274,1.6275,19400000.0
2008-07-21 05:04:00,1.6275,1.6276,1.6275,1.6276,7400000.0
2008-07-21 05:05:00,1.6276,1.6278,1.6276,1.6276,33700000.0
2008-07-21 05:06:00,1.6275,1.6275,1.6274,1.6274,3200000.0
2008-07-21 05:07:00,1.6277,1.6277,1.6277,1.6277,3200000.0
2008-07-21 05:08:00,1.6277,1.6277,1.6274,1.6276,11600000.0
2008-07-21 05:09:00,1.6277,1.6277,1.6277,1.6277,5400000.0
2008-07-21 05:10:00,1.6277,1.6277,1.6277,1.6277,1200000.0
2008-07-21 05:11:00,1.6277,1.6278,1.6277,1.6278,5400000.0
2008-07-21 05:12:00,1.6278,1.6278,1.6278,1.6278,4400000.0
2008-07-21 05:13:00,1.6276,1.6277,1.6275,1.6276,16600000.0
2008-07-21 05:14:00,1.6278,1.628,1.6277,1.6277,16600000.0
2008-07-21 05:15:00,1.6279,1.6279,1.6276,1.6278,36100000.0
2008-07-21 05:16:00,1.6278,1.6279,1.6278,1.6278,4400000.0
2008-07-21 05:17:00,1.6278,1.6278,1.6277,1.6277,8600000.0
2008-07-21 05:18:00,1.6278,1.6278,1.6277,1.6278,4200000.0
2008-07-21 05:19:00,1.6278,1.6278,1.6278,1.6278,4400000.0
2008-07-21 05:20:00,1.628,1.628,1.6276,1.628,12200000.0
2008-07-21 05:21:00,1.628,1.628,1.6274,1.6274,12800000.0
2008-07-21 05:22:00,1.6274,1.6274,1.6273,1.6274,11000000.0
2008-07-21 05:23:00,1.6274,1.6274,1.627,1.6271,14600000.0
2008-07-21 05:24:00,1.6273,1.6274,1.627,1.6271,30900000.0
2008-07-21 05:25:00,1.6271,1.6271,1.6271,1.6271,4200000.0
2008-07-21 05:26:00,1.627,1.6271,1.6269,1.6269,17700000.0
2008-07-21 05:27:00,1.6269,1.627,1.6269,1.6269,8400000.0
2008-07-21 05:28:00,1.6272,1.6272,1.6267,1.6269,25600000.0
2008-07-21 05:29:00,1.6267,1.6269,1.6266,1.6267,34000000.0
2008-07-21 05:30:00,1.6267,1.6269,1.6267,1.6269,24000000.0
2008-07-21 05:31:00,1.6269,1.6269,1.6264,1.6264,15400000.0
2008-07-21 05:32:00,1.6264,1.6264,1.6261,1.6264,26200000.0
2008-07-21 05:33:00,1.6265,1.6265,1.6265,1.6265,6000000.0
2008-07-21 05:34:00,1.6265,1.6267,1.6264,1.6267,26000000.0
2008-07-21 05:35:00,1.6267,1.6267,1.6266,1.6267,22400000.0
2008-07-21 05:36:00,1.6267,1.6267,1.6266,1.6267,9800000.0
2008-07-21 05:37:00,1.6267,1.6267,1.6266,1.6267,7600000.0
2008-07-21 05:38:00,1.6267,1.6269,1.6267,1.6267,20000000.0
2008-07-21 05:39:00,1.6266,1.6268,1.6266,1.6268,23800000.0
2008-07-21 05:40:00,1.6268,1.6269,1.6268,1.6269,15200000.0
2008-07-21 05:41:00,1.6267,1.6269,1.6267,1.6269,12500000.0
2008-07-21 05:42:00,1.6267,1.6269,1.6267,1.6268,50400000.0
2008-07-21 05:43:00,1.6269,1.6272,1.6267,1.6271,29200000.0
2008-07-21 05:44:00,1.6271,1.6274,1.627,1.6274,32200000.0
2008-07-21 05:45:00,1.6272,1.6272,1.6271,1.6271,9200000.0
2008-07-21 05:46:00,1.6271,1.6273,1.627,1.6272,38400000.0
2008-07-21 05:47:00,1.6272,1.6272,1.627,1.6272,7400000.0
2008-07-21 05:48:00,1.6272,1.6273,1.6269,1.6271,37800000.0
2008-07-21 05:49:00,1.6271,1.6271,1.6269,1.6269,18000000.0
2008-07-21 05:50:00,1.6269,1.6269,1.6268,1.6269,15600000.0
2008-07-21 05:51:00,1.6271,1.6273,1.627,1.6273,60800000.0
2008-07-21 05:52:00,1.6273,1.6273,1.6271,1.6271,10600000.0
2008-07-21 05:54:00,1.6271,1.6271,1.6271,1.6271,1200000.0
2008-07-21 05:55:00,1.6271,1.6272,1.627,1.627,19800000.0
2008-07-21 05:56:00,1.627,1.627,1.627,1.627,8300000.0
2008-07-21 05:57:00,1.6271,1.6273,1.627,1.6272,57700000.0
2008-07-21 05:58:00,1.6272,1.6272,1.6272,1.6272,12700000.0
2008-07-21 05:59:00,1.6272,1.6273,1.6272,1.6273,15400000.0
2008-07-21 06:00:00,1.6273,1.6274,1.6271,1.6274,10800000.0
2008-07-21 06:01:00,1.6274,1.6275,1.6274,1.6275,27100000.0
2008-07-21 06:02:00,1.6275,1.6278,1.6275,1.6278,11000000.0
2008-07-21 06:04:00,1.628,1.628,1.628,1.628,16000000.0
2008-07-21 06:05:00,1.628,1.628,1.6278,1.6278,19800000.0
2008-07-21 06:06:00,1.6276,1.6276,1.6276,1.6276,2200000.0
2008-07-21 06:07:00,1.6277,1.6277,1.6277,1.6277,2200000.0
2008-07-21 06:08:00,1.6278,1.6278,1.6278,1.6278,2200000.0
2008-07-21 06:09:00,1.628,1.628,1.6278,1.6279,18600000.0
2008-07-21 06:10:00,1.6279,1.6279,1.6279,1.6279,5600000.0
2008-07-21 06:11:00,1.628,1.628,1.628,1.628,2200000.0
2008-07-21 06:12:00,1.6279,1.6279,1.6279,1.6279,5400000.0
2008-07-21 06:13:00,1.628,1.628,1.6277,1.6277,9200000.0
2008-07-21 06:14:00,1.6275,1.6277,1.6275,1.6275,7600000.0
2008-07-21 06:15:00,1.6275,1.6276,1.6275,1.6276,6600000.0
2008-07-21 06:16:00,1.6276,1.6276,1.6276,1.6276,1000000.0
2008-07-21 06:17:00,1.6276,1.6277,1.6274,1.6274,12000000.0
2008-07-21 06:18:00,1.6275,1.6276,1.6275,1.6275,13200000.0
2008-07-21 06:19:00,1.6275,1.6275,1.6275,1.6275,1200000.0
2008-07-21 06:20:00,1.6274,1.6274,1.6273,1.6273,24500000.0
2008-07-21 06:22:00,1.6273,1.6273,1.6273,1.6273,2000000.0
2008-07-21 06:23:00,1.6273,1.6273,1.6269,1.6269,16200000.0
2008-07-21 06:24:00,1.6269,1.6269,1.6264,1.6266,53200000.0
2008-07-21 06:25:00,1.6266,1.6268,1.6263,1.6264,43000000.0
2008-07-21 06:26:00,1.6266,1.6267,1.6265,1.6265,32000000.0
2008-07-21 06:27:00,1.6266,1.6266,1.6265,1.6265,11800000.0
2008-07-21 06:28:00,1.6265,1.6265,1.6265,1.6265,7000000.0
2008-07-21 06:29:00,1.6265,1.6265,1.6265,1.6265,4200000.0
2008-07-21 06:30:00,1.6265,1.6266,1.6264,1.6266,14500000.0
2008-07-21 06:31:00,1.6266,1.6267,1.6264,1.6267,37000000.0
2008-07-21 06:32:00,1.6267,1.6267,1.6264,1.6264,20200000.0
2008-07-21 06:33:00,1.6264,1.6264,1.6262,1.6263,13600000.0
2008-07-21 06:34:00,1.6264,1.6264,1.6263,1.6263,5200000.0
2008-07-21 06:35:00,1.6264,1.6266,1.6263,1.6264,17200000.0
2008-07-21 06:36:00,1.6264,1.6266,1.6264,1.6266,27900000.0
2008-07-21 06:37:00,1.6262,1.6263,1.6262,1.6263,18700000.0
2008-07-21 06:38:00,1.6266,1.6266,1.6266,1.6266,18700000.0
2008-07-21 06:39:00,1.6265,1.6265,1.6265,1.6265,25400000.0
2008-07-21 06:40:00,1.6265,1.6265,1.6265,1.6265,5900000.0
2008-07-21 06:42:00,1.6266,1.6267,1.6266,1.6267,12600000.0
2008-07-21 06:43:00,1.6268,1.6269,1.6267,1.6268,16200000.0
2008-07-21 06:44:00,1.6268,1.6269,1.6267,1.6268,10200000.0
2008-07-21 06:45:00,1.6266,1.6266,1.6265,1.6266,25400000.0
2008-07-21 06:46:00,1.6267,1.6267,1.6266,1.6266,21400000.0
2008-07-21 06:47:00,1.6266,1.6266,1.6266,1.6266,28800000.0
2008-07-21 06:48:00,1.6267,1.6267,1.6267,1.6267,1000000.0
2008-07-21 06:49:00,1.6267,1.6267,1.6267,1.6267,4000000.0
2008-07-21 06:51:00,1.6267,1.6267,1.6267,1.6267,1000000.0
2008-07-21 06:52:00,1.6267,1.6268,1.6267,1.6268,9300000.0
2008-07-21 06:53:00,1.6268,1.6269,1.6268,1.6269,20200000.0
2008-07-21 06:54:00,1.6267,1.6269,1.6267,1.6267,12600000.0
2008-07-21 06:55:00,1.6267,1.6269,1.6267,1.6269,11100000.0
2008-07-21 06:56:00,1.6269,1.6269,1.6269,1.6269,5000000.0
2008-07-21 06:57:00,1.6269,1.6269,1.6267,1.6269,10200000.0
2008-07-21 06:58:00,1.6269,1.6269,1.6267,1.6268,26800000.0
2008-07-21 06:59:00,1.6268,1.6269,1.6268,1.6268,12600000.0
2008-07-21 07:00:00,1.6268,1.6269,1.6267,1.6268,6200000.0
2008-07-21 07:01:00,1.6268,1.6269,1.6268,1.6269,4000000.0
2008-07-21 07:02:00,1.6269,1.627,1.6269,1.6269,16600000.0
2008-07-21 07:03:00,1.6269,1.627,1.6268,1.627,17200000.0
2008-07-21 07:04:00,1.627,1.627,1.6269,1.627,10300000.0
2008-07-21 07:05:00,1.627,1.627,1.6267,1.6267,3000000.0
2008-07-21 07:06:00,1.6267,1.6269,1.6267,1.6269,10900000.0
2008-07-21 07:07:00,1.6269,1.627,1.6269,1.627,21100000.0
2008-07-21 07:08:00,1.6269,1.6271,1.6268,1.627,26100000.0
2008-07-21 07:09:00,1.6269,1.6269,1.6268,1.6268,9500000.0
2008-07-21 07:10:00,1.6268,1.6268,1.6267,1.6267,7700000.0
2008-07-21 07:11:00,1.6267,1.627,1.6266,1.627,58300000.0
2008-07-21 07:12:00,1.627,1.627,1.6269,1.6269,13200000.0
2008-07-21 07:13:00,1.6269,1.6269,1.626,1.6265,96300000.0
2008-07-21 07:14:00,1.6265,1.6267,1.6265,1.6266,17200000.0
2008-07-21 07:15:00,1.6266,1.6267,1.6264,1.6265,40200000.0
2008-07-21 07:16:00,1.6265,1.6268,1.6265,1.6268,31200000.0
2008-07-21 07:17:00,1.6268,1.6269,1.6267,1.6269,49600000.0
2008-07-21 07:18:00,1.627,1.6271,1.6268,1.6269,21100000.0
2008-07-21 07:19:00,1.6267,1.6267,1.6266,1.6266,6400000.0
2008-07-21 07:20:00,1.6266,1.6267,1.6266,1.6266,8000000.0
2008-07-21 07:21:00,1.6267,1.6267,1.6266,1.6266,8000000.0
2008-07-21 07:22:00,1.6266,1.6269,1.6266,1.6268,21000000.0
2008-07-21 07:23:00,1.6268,1.6268,1.6263,1.6263,24000000.0
2008-07-21 07:24:00,1.6263,1.6271,1.6263,1.6268,65600000.0
2008-07-21 07:25:00,1.6268,1.627,1.6267,1.6267,60200000.0
2008-07-21 07:26:00,1.6267,1.627,1.6266,1.6269,21400000.0
2008-07-21 07:27:00,1.6269,1.6271,1.6267,1.6267,54000000.0
2008-07-21 07:28:00,1.6267,1.6269,1.626,1.6262,54000000.0
2008-07-21 07:29:00,1.6262,1.6262,1.6259,1.6262,22100000.0
2008-07-21 07:30:00,1.6262,1.6264,1.6262,1.6264,72800000.0
2008-07-21 07:31:00,1.6264,1.6265,1.6262,1.6264,30200000.0
2008-07-21 07:32:00,1.6264,1.6264,1.6263,1.6264,37900000.0
2008-07-21 07:33:00,1.6264,1.6265,1.6264,1.6265,38800000.0
2008-07-21 07:34:00,1.6264,1.6266,1.6264,1.6264,27000000.0
2008-07-21 07:35:00,1.6264,1.6266,1.6264,1.6264,13800000.0
2008-07-21 07:36:00,1.6264,1.6264,1.6264,1.6264,1000000.0
2008-07-21 07:37:00,1.6264,1.6267,1.6264,1.6267,10800000.0
2008-07-21 07:38:00,1.6267,1.6267,1.6264,1.6266,24200000.0
2008-07-21 07:39:00,1.6266,1.6267,1.6266,1.6267,20400000.0
2008-07-21 07:40:00,1.6267,1.6267,1.6262,1.6264,51400000.0
2008-07-21 07:41:00,1.6264,1.6265,1.6262,1.6263,18200000.0
2008-07-21 07:42:00,1.6263,1.6263,1.626,1.6261,29900000.0
2008-07-21 07:43:00,1.6261,1.6261,1.6258,1.6259,60700000.0
2008-07-21 07:44:00,1.6259,1.6259,1.6255,1.6257,34100000.0
2008-07-21 07:45:00,1.6257,1.6259,1.6255,1.6256,51900000.0
2008-07-21 07:46:00,1.6255,1.6258,1.6255,1.6256,33200000.0
2008-07-21 07:47:00,1.6256,1.6258,1.6254,1.6254,32500000.0
2008-07-21 07:48:00,1.6254,1.6259,1.6253,1.6257,76400000.0
2008-07-21 07:49:00,1.6258,1.6258,1.6257,1.6258,15800000.0
2008-07-21 07:50:00,1.6258,1.6261,1.6258,1.626,134100000.0
2008-07-21 07:51:00,1.626,1.6262,1.6257,1.6259,111700000.0
2008-07-21 07:52:00,1.6259,1.6264,1.6259,1.626,55600000.0
2008-07-21 07:53:00,1.626,1.6265,1.626,1.6262,54600000.0
2008-07-21 07:54:00,1.6262,1.6264,1.6261,1.6262,62100000.0
2008-07-21 07:55:00,1.6262,1.6265,1.6261,1.6263,78300000.0
2008-07-21 07:56:00,1.6263,1.6264,1.6263,1.6263,18300000.0
2008-07-21 07:57:00,1.6262,1.6264,1.6261,1.6264,89000000.0
2008-07-21 07:58:00,1.6265,1.6266,1.6261,1.6262,60200000.0
2008-07-21 07:59:00,1.6262,1.6263,1.6262,1.6263,23100000.0
2008-07-21 08:00:00,1.6263,1.6264,1.6259,1.6262,113600000.0
2008-07-21 08:01:00,1.6262,1.6265,1.6261,1.6264,62700000.0
2008-07-21 08:02:00,1.6264,1.6267,1.6262,1.6265,66200000.0
2008-07-21 08:03:00,1.6265,1.6265,1.626,1.626,59300000.0
2008-07-21 08:04:00,1.626,1.6262,1.6259,1.6261,63100000.0
2008-07-21 08:05:00,1.6261,1.6267,1.6261,1.6265,34000000.0
2008-07-21 08:06:00,1.6266,1.6266,1.6258,1.6259,64200000.0
2008-07-21 08:07:00,1.6259,1.6259,1.6249,1.6249,103200000.0
2008-07-21 08:08:00,1.6249,1.6254,1.6249,1.6253,70400000.0
2008-07-21 08:09:00,1.6252,1.6253,1.625,1.6251,53900000.0
2008-07-21 08:10:00,1.6249,1.6253,1.6249,1.6251,59900000.0
2008-07-21 08:11:00,1.6251,1.6255,1.625,1.6255,64700000.0
2008-07-21 08:12:00,1.6255,1.6255,1.625,1.6252,132900000.0
2008-07-21 08:13:00,1.6253,1.6255,1.6251,1.6252,77600000.0
2008-07-21 08:14:00,1.6252,1.6253,1.6249,1.6251,83200000.0
2008-07-21 08:15:00,1.6251,1.6253,1.6246,1.6249,61500000.0
2008-07-21 08:16:00,1.6249,1.6249,1.6244,1.6244,52800000.0
2008-07-21 08:17:00,1.62445,1.6245,1.6239,1.6241,149100000.0
2008-07-21 08:18:00,1.6241,1.6245,1.6238,1.62435,44400000.0
2008-07-21 08:19:00,1.6243,1.6243,1.6239,1.62405,43300000.0
2008-07-21 08:20:00,1.624,1.6242,1.62375,1.6241,335800000.0
2008-07-21 08:21:00,1.6241,1.6245,1.62385,1.62385,247300000.0
2008-07-21 08:22:00,1.6239,1.6243,1.62385,1.6242,100500000.0
2008-07-21 08:23:00,1.6244,1.6244,1.6241,1.6243,103700000.0
2008-07-21 08:24:00,1.6243,1.6244,1.62425,1.6244,87300000.0
2008-07-21 08:25:00,1.6244,1.6245,1.6243,1.6243,36700000.0
2008-07-21 08:26:00,1.6243,1.6245,1.6243,1.6245,62700000.0
2008-07-21 08:27:00,1.6245,1.6246,1.6241,1.6246,82200000.0
2008-07-21 08:28:00,1.6246,1.6248,1.6239,1.6243,123300000.0
2008-07-21 08:29:00,1.6243,1.6246,1.624,1.6245,197700000.0
2008-07-21 08:30:00,1.6245,1.625,1.6243,1.6246,228500000.0
2008-07-21 08:31:00,1.6246,1.6247,1.6244,1.6246,75900000.0
2008-07-21 08:32:00,1.6246,1.6248,1.6244,1.6244,112100000.0
2008-07-21 08:33:00,1.6244,1.6253,1.6244,1.6246,244400000.0
2008-07-21 08:34:00,1.6245,1.6248,1.6245,1.6248,56600000.0
2008-07-21 08:35:00,1.6248,1.62485,1.6247,1.6248,85100000.0
2008-07-21 08:36:00,1.6248,1.6249,1.6247,1.6247,52000000.0
2008-07-21 08:37:00,1.6247,1.6249,1.62445,1.6246,196400000.0
2008-07-21 08:38:00,1.6246,1.6251,1.6246,1.6249,133100000.0
2008-07-21 08:39:00,1.6249,1.6253,1.6248,1.62525,130900000.0
2008-07-21 08:40:00,1.62525,1.62525,1.6249,1.625,209100000.0
2008-07-21 08:41:00,1.625,1.6255,1.6248,1.625,290900000.0
2008-07-21 08:42:00,1.625,1.6255,1.6249,1.625,235100000.0
2008-07-21 08:43:00,1.6252,1.6254,1.6251,1.6254,55700000.0
2008-07-21 08:44:00,1.6254,1.6255,1.6251,1.6254,99900000.0
2008-07-21 08:45:00,1.6254,1.6256,1.6253,1.6253,263200000.0
2008-07-21 08:46:00,1.6254,1.6255,1.6253,1.6254,154600000.0
2008-07-21 08:47:00,1.6254,1.6256,1.62525,1.6254,190400000.0
2008-07-21 08:48:00,1.62535,1.62535,1.625,1.6251,364700000.0
2008-07-21 08:49:00,1.62515,1.6252,1.6249,1.625,75200000.0
2008-07-21 08:50:00,1.625,1.6251,1.6245,1.6247,220400000.0
2008-07-21 08:51:00,1.6246,1.62495,1.6245,1.62485,246400000.0
2008-07-21 08:52:00,1.6249,1.6253,1.62485,1.625,254500000.0
2008-07-21 08:53:00,1.625,1.62515,1.62445,1.6245,321800000.0
2008-07-21 08:54:00,1.6245,1.6248,1.6244,1.6248,274500000.0
2008-07-21 08:55:00,1.6248,1.62505,1.62475,1.625,174500000.0
2008-07-21 08:56:00,1.625,1.6252,1.625,1.6251,89100000.0
2008-07-21 08:57:00,1.6252,1.62545,1.6249,1.6249,213600000.0
2008-07-21 08:58:00,1.62485,1.625,1.6248,1.62495,128200000.0
2008-07-21 08:59:00,1.6251,1.6255,1.625,1.62545,170100000.0
2008-07-21 09:00:00,1.62545,1.62545,1.62505,1.6254,356300000.0
2008-07-21 09:01:00,1.6254,1.6255,1.6253,1.62535,141100000.0
2008-07-21 09:02:00,1.6255,1.6255,1.6252,1.6255,143200000.0
2008-07-21 09:03:00,1.6255,1.6259,1.62545,1.6259,85000000.0
2008-07-21 09:04:00,1.6259,1.6259,1.6256,1.62565,116000000.0
2008-07-21 09:05:00,1.6256,1.62565,1.6253,1.6253,152200000.0
2008-07-21 09:06:00,1.6255,1.6257,1.62515,1.6256,374500000.0
2008-07-21 09:07:00,1.6255,1.6256,1.6253,1.62535,199700000.0
2008-07-21 09:08:00,1.62535,1.6256,1.6253,1.6255,255900000.0
2008-07-21 09:09:00,1.6255,1.6257,1.6254,1.62565,350300000.0
2008-07-21 09:10:00,1.6257,1.626,1.6256,1.62565,322200000.0
2008-07-21 09:11:00,1.6256,1.62585,1.6255,1.6256,309600000.0
2008-07-21 09:12:00,1.6257,1.6258,1.6254,1.62555,319900000.0
2008-07-21 09:13:00,1.6255,1.62565,1.62535,1.62565,339900000.0
2008-07-21 09:14:00,1.6256,1.626,1.6256,1.6257,246700000.0
2008-07-21 09:15:00,1.62565,1.626,1.62565,1.6258,120800000.0
2008-07-21 09:16:00,1.6258,1.6259,1.6257,1.6259,126300000.0
2008-07-21 09:17:00,1.6259,1.6262,1.6258,1.6261,340700000.0
2008-07-21 09:18:00,1.6261,1.6263,1.62585,1.62625,186400000.0
2008-07-21 09:19:00,1.6263,1.62635,1.6261,1.6263,136200000.0
2008-07-21 09:20:00,1.6263,1.6266,1.6263,1.62655,214700000.0
2008-07-21 09:21:00,1.6266,1.62665,1.6264,1.6266,236400000.0
2008-07-21 09:22:00,1.6266,1.6272,1.6265,1.6272,388600000.0
2008-07-21 09:23:00,1.6272,1.6273,1.62695,1.6272,269200000.0
2008-07-21 09:24:00,1.6272,1.6274,1.6267,1.62685,312000000.0
2008-07-21 09:25:00,1.6269,1.6269,1.6265,1.6268,176600000.0
2008-07-21 09:26:00,1.6268,1.6268,1.6264,1.6264,253900000.0
2008-07-21 09:27:00,1.6264,1.6266,1.6264,1.6265,124100000.0
2008-07-21 09:28:00,1.6265,1.6265,1.62615,1.6264,149200000.0
2008-07-21 09:29:00,1.6264,1.62655,1.62605,1.6262,351000000.0
2008-07-21 09:30:00,1.62625,1.6264,1.6259,1.6259,272400000.0
2008-07-21 09:31:00,1.62595,1.6262,1.6259,1.626,220700000.0
2008-07-21 09:32:00,1.626,1.62645,1.6259,1.6263,357300000.0
2008-07-21 09:33:00,1.6262,1.6268,1.6261,1.6266,206400000.0
2008-07-21 09:34:00,1.62665,1.6267,1.62625,1.62645,113300000.0
2008-07-21 09:35:00,1.6264,1.6264,1.626,1.6263,33500000.0
2008-07-21 09:36:00,1.626,1.6265,1.626,1.6261,61900000.0
2008-07-21 09:37:00,1.6262,1.62645,1.62615,1.62635,275800000.0
2008-07-21 09:38:00,1.6262,1.6267,1.62605,1.6264,423600000.0
2008-07-21 09:39:00,1.6264,1.6264,1.6261,1.6262,180000000.0
2008-07-21 09:40:00,1.6263,1.6266,1.6262,1.6265,185600000.0
2008-07-21 09:41:00,1.6266,1.6268,1.62645,1.6265,142500000.0
2008-07-21 09:42:00,1.62655,1.6266,1.62625,1.6265,181600000.0
2008-07-21 09:43:00,1.6265,1.6268,1.6265,1.6266,142500000.0
2008-07-21 09:44:00,1.6266,1.6268,1.6265,1.6267,140300000.0
2008-07-21 09:45:00,1.6267,1.627,1.6265,1.6269,215300000.0
2008-07-21 09:46:00,1.6268,1.62685,1.6261,1.6265,261400000.0
2008-07-21 09:47:00,1.6266,1.6268,1.6265,1.6266,108100000.0
2008-07-21 09:48:00,1.6266,1.6269,1.6265,1.6268,139200000.0
2008-07-21 09:49:00,1.6269,1.627,1.6267,1.627,151300000.0
2008-07-21 09:50:00,1.6271,1.6272,1.6268,1.6268,325100000.0
2008-07-21 09:51:00,1.6268,1.62725,1.6264,1.6265,216100000.0
2008-07-21 09:52:00,1.6265,1.62715,1.6265,1.6266,384300000.0
2008-07-21 09:53:00,1.6267,1.6274,1.6267,1.6272,489600000.0
2008-07-21 09:54:00,1.6272,1.6276,1.6272,1.6274,134200000.0
2008-07-21 09:55:00,1.6276,1.62805,1.6276,1.6276,305800000.0
2008-07-21 09:56:00,1.6276,1.6277,1.6273,1.6276,177800000.0
2008-07-21 09:57:00,1.6276,1.6277,1.6274,1.6275,114800000.0
2008-07-21 09:58:00,1.6275,1.6277,1.6273,1.6276,108300000.0
2008-07-21 09:59:00,1.6276,1.6279,1.6274,1.6276,316900000.0
2008-07-21 10:00:00,1.6276,1.6284,1.6273,1.6281,394900000.0
2008-07-21 10:01:00,1.6281,1.62845,1.62805,1.6282,355700000.0
2008-07-21 10:02:00,1.6282,1.6284,1.6282,1.6282,136300000.0
2008-07-21 10:03:00,1.6281,1.62865,1.62785,1.62845,493000000.0
2008-07-21 10:04:00,1.62845,1.62895,1.62825,1.6285,497600000.0
2008-07-21 10:05:00,1.62865,1.6289,1.62835,1.6284,629100000.0
2008-07-21 10:06:00,1.6285,1.6287,1.6281,1.6284,296800000.0
2008-07-21 10:07:00,1.6284,1.6285,1.6283,1.6284,142200000.0
2008-07-21 10:08:00,1.6284,1.6285,1.6283,1.6284,116800000.0
2008-07-21 10:09:00,1.6284,1.62905,1.6284,1.6289,291200000.0
2008-07-21 10:10:00,1.62895,1.62925,1.6288,1.629,536700000.0
2008-07-21 10:11:00,1.62915,1.6295,1.629,1.629,427000000.0
2008-07-21 10:12:00,1.629,1.6291,1.6287,1.6287,125300000.0
2008-07-21 10:13:00,1.62875,1.629,1.6287,1.6289,217700000.0
2008-07-21 10:14:00,1.6289,1.62915,1.6288,1.62885,255300000.0
2008-07-21 10:15:00,1.6288,1.62925,1.6288,1.62915,518400000.0
2008-07-21 10:16:00,1.62915,1.6309,1.62915,1.63035,801500000.0
2008-07-21 10:17:00,1.6302,1.63055,1.63,1.6302,618400000.0
2008-07-21 10:18:00,1.6303,1.63065,1.6301,1.6305,530700000.0
2008-07-21 10:19:00,1.6305,1.63075,1.6297,1.6298,561400000.0
2008-07-21 10:20:00,1.6298,1.63,1.6297,1.6297,307700000.0
2008-07-21 10:21:00,1.6297,1.62995,1.6291,1.6296,502500000.0
2008-07-21 10:22:00,1.6296,1.6297,1.6292,1.6295,235600000.0
2008-07-21 10:23:00,1.6295,1.6296,1.6289,1.6289,240500000.0
2008-07-21 10:24:00,1.6289,1.62935,1.6288,1.6291,306200000.0
2008-07-21 10:25:00,1.6291,1.62935,1.6291,1.6292,157900000.0
2008-07-21 10:26:00,1.6292,1.6293,1.6284,1.6284,164200000.0
2008-07-21 10:27:00,1.6285,1.6286,1.6282,1.6284,282800000.0
2008-07-21 10:28:00,1.6284,1.6288,1.6284,1.62855,292400000.0
2008-07-21 10:29:00,1.62855,1.6286,1.6282,1.6282,213900000.0
2008-07-21 10:30:00,1.62835,1.6287,1.6281,1.6281,205400000.0
2008-07-21 10:31:00,1.6279,1.6282,1.6278,1.6282,153500000.0
2008-07-21 10:32:00,1.6282,1.6284,1.6279,1.6281,333600000.0
2008-07-21 10:33:00,1.6281,1.6286,1.6279,1.6284,313500000.0
2008-07-21 10:34:00,1.6284,1.62865,1.62805,1.6285,416100000.0
2008-07-21 10:35:00,1.6286,1.6288,1.6285,1.6285,80300000.0
2008-07-21 10:36:00,1.6285,1.6287,1.6283,1.6284,179600000.0
2008-07-21 10:37:00,1.6284,1.6288,1.6284,1.6285,327000000.0
2008-07-21 10:38:00,1.62855,1.6287,1.6283,1.6284,411200000.0
2008-07-21 10:39:00,1.6284,1.629,1.6284,1.6286,341000000.0
2008-07-21 10:40:00,1.6286,1.62865,1.62805,1.62805,180700000.0
2008-07-21 10:41:00,1.6282,1.62845,1.628,1.6284,454300000.0
2008-07-21 10:42:00,1.6284,1.6288,1.6283,1.6283,444700000.0
2008-07-21 10:43:00,1.6283,1.62845,1.6278,1.6279,288200000.0
2008-07-21 10:44:00,1.6279,1.62815,1.6277,1.6281,324900000.0
2008-07-21 10:45:00,1.6281,1.6284,1.6281,1.6283,110200000.0
2008-07-21 10:46:00,1.6282,1.6284,1.6281,1.6283,94500000.0
2008-07-21 10:47:00,1.6283,1.6283,1.6281,1.6283,66700000.0
2008-07-21 10:48:00,1.6283,1.6283,1.6279,1.628,137000000.0
2008-07-21 10:49:00,1.628,1.6282,1.6279,1.6281,85000000.0
2008-07-21 10:50:00,1.6282,1.6284,1.6281,1.6282,170500000.0
2008-07-21 10:51:00,1.62825,1.6284,1.6281,1.6283,178000000.0
2008-07-21 10:52:00,1.6283,1.6285,1.6282,1.6285,150300000.0
2008-07-21 10:53:00,1.6285,1.6285,1.6281,1.62815,52800000.0
2008-07-21 10:54:00,1.628,1.6284,1.628,1.62835,153300000.0
2008-07-21 10:55:00,1.62825,1.62855,1.62825,1.6283,191300000.0
2008-07-21 10:56:00,1.6283,1.6285,1.6281,1.6283,220300000.0
2008-07-21 10:57:00,1.6283,1.6284,1.6278,1.6281,165000000.0
2008-07-21 10:58:00,1.6281,1.62835,1.6281,1.6282,306300000.0
2008-07-21 10:59:00,1.6282,1.6284,1.6281,1.6281,187100000.0
2008-07-21 11:00:00,1.62815,1.6282,1.628,1.6282,192500000.0
2008-07-21 11:01:00,1.6282,1.6284,1.6279,1.62795,137900000.0
2008-07-21 11:02:00,1.6279,1.6281,1.6278,1.6281,75100000.0
2008-07-21 11:03:00,1.6281,1.6281,1.6279,1.628,9200000.0
2008-07-21 11:04:00,1.628,1.6281,1.6277,1.6278,118600000.0
2008-07-21 11:05:00,1.6278,1.6278,1.6271,1.6271,185700000.0
2008-07-21 11:06:00,1.6272,1.6274,1.6271,1.6274,190800000.0
2008-07-21 11:07:00,1.6273,1.6275,1.6271,1.6272,83700000.0
2008-07-21 11:08:00,1.6272,1.6273,1.6268,1.6272,68035000.0
2008-07-21 11:09:00,1.6272,1.6276,1.6271,1.6276,169800000.0
2008-07-21 11:10:00,1.6276,1.6279,1.6276,1.6276,116100000.0
2008-07-21 11:11:00,1.6278,1.6278,1.6275,1.6276,306100000.0
2008-07-21 11:12:00,1.62765,1.6279,1.6272,1.6274,99800000.0
2008-07-21 11:13:00,1.6274,1.6274,1.6267,1.6272,413400000.0
2008-07-21 11:14:00,1.6272,1.62745,1.627,1.6272,284100000.0
2008-07-21 11:15:00,1.62715,1.6273,1.6267,1.62675,238700000.0
2008-07-21 11:16:00,1.62675,1.6272,1.6267,1.627,198500000.0
2008-07-21 11:17:00,1.627,1.6274,1.627,1.6274,55300000.0
2008-07-21 11:18:00,1.6274,1.6275,1.6271,1.6271,197800000.0
2008-07-21 11:19:00,1.62715,1.6273,1.627,1.6272,122400000.0
2008-07-21 11:20:00,1.6272,1.6272,1.6268,1.627,149700000.0
2008-07-21 11:21:00,1.627,1.6273,1.627,1.6271,215900000.0
2008-07-21 11:22:00,1.6271,1.6274,1.6271,1.6273,86900000.0
2008-07-21 11:23:00,1.6272,1.6275,1.6271,1.6275,66600000.0
2008-07-21 11:24:00,1.6275,1.6278,1.6274,1.6274,57500000.0
2008-07-21 11:25:00,1.6274,1.6275,1.6274,1.6274,61900000.0
2008-07-21 11:26:00,1.6273,1.6274,1.6272,1.6273,119100000.0
2008-07-21 11:27:00,1.6273,1.6276,1.6273,1.6275,76800000.0
2008-07-21 11:28:00,1.6274,1.6276,1.6273,1.6274,141300000.0
2008-07-21 11:29:00,1.6274,1.6277,1.6274,1.6276,265500000.0
2008-07-21 11:30:00,1.62765,1.62785,1.6275,1.6275,282200000.0
2008-07-21 11:31:00,1.6275,1.62775,1.6274,1.62755,205600000.0
2008-07-21 11:32:00,1.6276,1.6276,1.6272,1.6273,67200000.0
2008-07-21 11:33:00,1.6273,1.6274,1.627,1.6272,175500000.0
2008-07-21 11:34:00,1.62715,1.6274,1.62715,1.6273,210200000.0
2008-07-21 11:35:00,1.6273,1.6275,1.6272,1.6272,395200000.0
2008-07-21 11:36:00,1.6272,1.62745,1.6272,1.6274,79000000.0
2008-07-21 11:37:00,1.6274,1.6275,1.6272,1.6275,148300000.0
2008-07-21 11:38:00,1.6275,1.6275,1.6272,1.6273,188200000.0
2008-07-21 11:39:00,1.6272,1.6272,1.6272,1.6272,28500000.0
2008-07-21 11:40:00,1.6272,1.62775,1.6272,1.62765,286400000.0
2008-07-21 11:41:00,1.6277,1.6279,1.6275,1.6278,252500000.0
2008-07-21 11:42:00,1.6278,1.62795,1.6278,1.6278,142500000.0
2008-07-21 11:43:00,1.6278,1.62785,1.6277,1.6278,59300000.0
2008-07-21 11:44:00,1.6278,1.6279,1.6277,1.6277,36100000.0
2008-07-21 11:45:00,1.62785,1.62785,1.6276,1.6277,130100000.0
2008-07-21 11:46:00,1.6278,1.6278,1.62765,1.6278,83100000.0
2008-07-21 11:47:00,1.6278,1.6278,1.6273,1.6274,177000000.0
2008-07-21 11:48:00,1.6274,1.62755,1.6273,1.6273,158100000.0
2008-07-21 11:49:00,1.6273,1.6276,1.6272,1.6275,324500000.0
2008-07-21 11:50:00,1.6275,1.6277,1.6274,1.6275,173000000.0
2008-07-21 11:51:00,1.6275,1.628,1.6275,1.62755,235400000.0
2008-07-21 11:52:00,1.6275,1.62785,1.6274,1.62755,395600000.0
2008-07-21 11:53:00,1.6274,1.6277,1.6274,1.62755,192100000.0
2008-07-21 11:54:00,1.6275,1.6277,1.6275,1.6275,108600000.0
2008-07-21 11:55:00,1.6275,1.6276,1.6274,1.6276,72800000.0
2008-07-21 11:56:00,1.6276,1.6276,1.6275,1.6275,43200000.0
2008-07-21 11:57:00,1.6275,1.6275,1.627,1.627,161200000.0
2008-07-21 11:58:00,1.627,1.6276,1.627,1.6276,70500000.0
2008-07-21 11:59:00,1.6276,1.6276,1.6272,1.6272,68000000.0
2008-07-21 12:00:00,1.6272,1.6273,1.6272,1.6272,29200000.0
2008-07-21 12:01:00,1.6273,1.6274,1.6271,1.6272,65400000.0
2008-07-21 12:02:00,1.6272,1.6273,1.6272,1.6273,64300000.0
2008-07-21 12:03:00,1.6273,1.6273,1.6271,1.6271,80800000.0
2008-07-21 12:04:00,1.6271,1.6273,1.627,1.627,170600000.0
2008-07-21 12:05:00,1.627,1.6275,1.627,1.6271,131900000.0
2008-07-21 12:06:00,1.6273,1.6273,1.6271,1.6271,20300000.0
2008-07-21 12:07:00,1.6271,1.6274,1.6271,1.6274,91200000.0
2008-07-21 12:08:00,1.6274,1.6274,1.6264,1.6269,152600000.0
2008-07-21 12:09:00,1.6269,1.627,1.6267,1.6267,121000000.0
2008-07-21 12:10:00,1.6268,1.6272,1.6268,1.6271,50200000.0
2008-07-21 12:11:00,1.6271,1.6271,1.6271,1.6271,6800000.0
2008-07-21 12:12:00,1.6271,1.6273,1.6271,1.6273,19900000.0
2008-07-21 12:13:00,1.6273,1.62755,1.6273,1.6274,89600000.0
2008-07-21 12:14:00,1.6274,1.6276,1.6271,1.6273,228200000.0
2008-07-21 12:15:00,1.6274,1.6275,1.6274,1.6275,33800000.0
2008-07-21 12:16:00,1.6275,1.6275,1.62735,1.6274,18600000.0
2008-07-21 12:17:00,1.6275,1.6275,1.6275,1.6275,8000000.0
2008-07-21 12:18:00,1.6275,1.6275,1.6274,1.6275,17800000.0
2008-07-21 12:19:00,1.6274,1.6275,1.6274,1.6275,18400000.0
2008-07-21 12:20:00,1.6275,1.6278,1.6274,1.6276,65900000.0
2008-07-21 12:21:00,1.62755,1.62755,1.6274,1.6275,44000000.0
2008-07-21 12:22:00,1.6274,1.6275,1.6272,1.6275,24700000.0
2008-07-21 12:23:00,1.62725,1.6275,1.627,1.627,100700000.0
2008-07-21 12:24:00,1.6271,1.6271,1.6269,1.627,341300000.0
2008-07-21 12:25:00,1.6271,1.6271,1.627,1.6271,44400000.0
2008-07-21 12:26:00,1.6271,1.6273,1.627,1.6271,125000000.0
2008-07-21 12:27:00,1.6272,1.6273,1.6271,1.6272,70300000.0
2008-07-21 12:28:00,1.6272,1.6273,1.6272,1.62725,32800000.0
2008-07-21 12:29:00,1.62725,1.6274,1.6272,1.6274,44100000.0
2008-07-21 12:30:00,1.6273,1.62745,1.6273,1.6274,64400000.0
2008-07-21 12:31:00,1.6274,1.6275,1.62715,1.6273,165700000.0
2008-07-21 12:32:00,1.6273,1.6275,1.6273,1.6273,132000000.0
2008-07-21 12:33:00,1.62735,1.62745,1.6267,1.627,162000000.0
2008-07-21 12:34:00,1.627,1.6273,1.6265,1.62675,344000000.0
2008-07-21 12:35:00,1.62675,1.6272,1.62665,1.627,117500000.0
2008-07-21 12:36:00,1.627,1.6273,1.6268,1.6268,149200000.0
2008-07-21 12:37:00,1.6268,1.62695,1.6267,1.6269,169800000.0
2008-07-21 12:38:00,1.62695,1.62695,1.6266,1.6266,59500000.0
2008-07-21 12:39:00,1.6266,1.6267,1.6265,1.6265,64500000.0
2008-07-21 12:40:00,1.6265,1.6268,1.6264,1.6268,160100000.0
2008-07-21 12:41:00,1.6268,1.627,1.6268,1.627,11700000.0
2008-07-21 12:42:00,1.627,1.6272,1.627,1.627,96100000.0
2008-07-21 12:43:00,1.627,1.6273,1.627,1.6273,50900000.0
2008-07-21 12:44:00,1.6273,1.6273,1.627,1.6273,29700000.0
2008-07-21 12:45:00,1.6272,1.6274,1.6271,1.6271,125000000.0
2008-07-21 12:46:00,1.6271,1.6272,1.6268,1.6268,147200000.0
2008-07-21 12:47:00,1.6268,1.6271,1.6267,1.6267,111900000.0
2008-07-21 12:48:00,1.6267,1.6267,1.6267,1.6267,22500000.0
2008-07-21 12:49:00,1.6267,1.627,1.6266,1.6268,170300000.0
2008-07-21 12:50:00,1.62685,1.62695,1.6266,1.6267,153000000.0
2008-07-21 12:51:00,1.6267,1.6267,1.6266,1.6267,34100000.0
2008-07-21 12:52:00,1.6268,1.6269,1.6267,1.6269,129600000.0
2008-07-21 12:53:00,1.6269,1.627,1.6265,1.6265,168400000.0
2008-07-21 12:54:00,1.6265,1.6266,1.6263,1.6265,84900000.0
2008-07-21 12:55:00,1.6265,1.6265,1.6263,1.6265,85700000.0
2008-07-21 12:56:00,1.6265,1.62675,1.6265,1.6267,70400000.0
2008-07-21 12:57:00,1.6267,1.62695,1.6266,1.6267,257200000.0
2008-07-21 12:58:00,1.6267,1.6267,1.6265,1.6266,108900000.0
2008-07-21 12:59:00,1.6266,1.62665,1.6264,1.6266,178600000.0
2008-07-21 13:00:00,1.6266,1.62685,1.62595,1.6264,346300000.0
2008-07-21 13:01:00,1.6265,1.6265,1.6257,1.6257,146800000.0
2008-07-21 13:02:00,1.6257,1.6257,1.6249,1.6252,242700000.0
2008-07-21 13:03:00,1.6252,1.6258,1.625,1.6258,164600000.0
2008-07-21 13:04:00,1.6258,1.6261,1.6254,1.6256,222200000.0
2008-07-21 13:05:00,1.6256,1.6263,1.6256,1.6263,343000000.0
2008-07-21 13:06:00,1.6262,1.6263,1.6258,1.62625,130900000.0
2008-07-21 13:07:00,1.62615,1.6264,1.626,1.6261,260500000.0
2008-07-21 13:08:00,1.6262,1.6266,1.626,1.62625,458500000.0
2008-07-21 13:09:00,1.6262,1.6263,1.6259,1.6262,297600000.0
2008-07-21 13:10:00,1.6262,1.6263,1.626,1.626,175500000.0
2008-07-21 13:11:00,1.626,1.62645,1.626,1.6264,391800000.0
2008-07-21 13:12:00,1.62655,1.6271,1.6264,1.6266,559000000.0
2008-07-21 13:13:00,1.6266,1.6267,1.6261,1.6261,375000000.0
2008-07-21 13:14:00,1.62615,1.62665,1.6261,1.6263,228900000.0
2008-07-21 13:15:00,1.6263,1.6268,1.6261,1.6266,562800000.0
2008-07-21 13:16:00,1.6267,1.6267,1.6263,1.6264,134300000.0
2008-07-21 13:17:00,1.6265,1.6266,1.6261,1.6261,203800000.0
2008-07-21 13:18:00,1.6261,1.6261,1.6258,1.6259,143000000.0
2008-07-21 13:19:00,1.6258,1.626,1.6256,1.6257,214000000.0
2008-07-21 13:20:00,1.62575,1.62595,1.6255,1.6258,333100000.0
2008-07-21 13:21:00,1.6258,1.6259,1.6256,1.6258,209800000.0
2008-07-21 13:22:00,1.6258,1.626,1.6256,1.6258,173500000.0
2008-07-21 13:23:00,1.6258,1.6262,1.6257,1.6262,264500000.0
2008-07-21 13:24:00,1.6262,1.6263,1.6261,1.6261,173300000.0
2008-07-21 13:25:00,1.6262,1.6262,1.62585,1.626,233500000.0
2008-07-21 13:26:00,1.626,1.6262,1.6258,1.626,111300000.0
2008-07-21 13:27:00,1.6261,1.6262,1.626,1.6261,39600000.0
2008-07-21 13:28:00,1.6261,1.6261,1.6261,1.6261,8000000.0
2008-07-21 13:29:00,1.6261,1.6261,1.6256,1.6258,127600000.0
2008-07-21 13:30:00,1.62585,1.6259,1.6255,1.6257,145700000.0
2008-07-21 13:31:00,1.6257,1.62585,1.6256,1.6256,155300000.0
2008-07-21 13:32:00,1.6256,1.62585,1.6255,1.6257,367700000.0
2008-07-21 13:33:00,1.6257,1.62615,1.6257,1.62615,145300000.0
2008-07-21 13:34:00,1.6261,1.6262,1.6259,1.6261,273200000.0
2008-07-21 13:35:00,1.62605,1.6261,1.6258,1.62595,163200000.0
2008-07-21 13:36:00,1.62585,1.62625,1.62585,1.62615,137500000.0
2008-07-21 13:37:00,1.6262,1.6268,1.6261,1.6265,254600000.0
2008-07-21 13:38:00,1.6265,1.6266,1.6264,1.6264,197900000.0
2008-07-21 13:39:00,1.6264,1.6264,1.6258,1.6261,182700000.0
2008-07-21 13:40:00,1.6261,1.6261,1.6251,1.6251,344800000.0
2008-07-21 13:41:00,1.62525,1.62565,1.62505,1.6253,423800000.0
2008-07-21 13:42:00,1.6252,1.62565,1.6252,1.6254,284600000.0
2008-07-21 13:43:00,1.6254,1.6258,1.6252,1.6255,375800000.0
2008-07-21 13:44:00,1.6255,1.6255,1.6252,1.6252,192800000.0
2008-07-21 13:45:00,1.6252,1.6255,1.625,1.6252,427900000.0
2008-07-21 13:46:00,1.6252,1.6257,1.6252,1.6256,249400000.0
2008-07-21 13:47:00,1.6256,1.6258,1.6254,1.6255,116300000.0
2008-07-21 13:48:00,1.6255,1.6255,1.6251,1.6253,125500000.0
2008-07-21 13:49:00,1.6253,1.6255,1.6252,1.6253,186800000.0
2008-07-21 13:50:00,1.6253,1.6257,1.6251,1.6257,111100000.0
2008-07-21 13:51:00,1.6257,1.6259,1.6255,1.6256,210600000.0
2008-07-21 13:52:00,1.6256,1.6263,1.6256,1.62615,369000000.0
2008-07-21 13:53:00,1.626,1.6262,1.6259,1.626,299900000.0
2008-07-21 13:54:00,1.626,1.6263,1.6258,1.62615,426600000.0
2008-07-21 13:55:00,1.626,1.6263,1.62595,1.6263,252300000.0
2008-07-21 13:56:00,1.6263,1.6266,1.6263,1.6264,280900000.0
2008-07-21 13:57:00,1.6265,1.6268,1.6265,1.62665,239100000.0
2008-07-21 13:58:00,1.6266,1.6267,1.6264,1.6265,151700000.0
2008-07-21 13:59:00,1.6265,1.6265,1.62625,1.62625,72400000.0
2008-07-21 14:00:00,1.6265,1.6265,1.6259,1.6262,201000000.0
2008-07-21 14:01:00,1.6262,1.6266,1.6262,1.6264,215200000.0
2008-07-21 14:02:00,1.6264,1.6266,1.62635,1.6265,174600000.0
2008-07-21 14:03:00,1.6266,1.6266,1.6263,1.6266,278800000.0
2008-07-21 14:04:00,1.6266,1.62665,1.6258,1.626,504000000.0
2008-07-21 14:05:00,1.6261,1.6265,1.6259,1.626,280800000.0
2008-07-21 14:06:00,1.626,1.62615,1.6258,1.6259,189300000.0
2008-07-21 14:07:00,1.6258,1.6261,1.6255,1.6255,401200000.0
2008-07-21 14:08:00,1.6255,1.6257,1.62535,1.6255,450600000.0
2008-07-21 14:09:00,1.6254,1.6257,1.6252,1.6257,278800000.0
2008-07-21 14:10:00,1.6257,1.6257,1.62535,1.6254,157000000.0
2008-07-21 14:11:00,1.6253,1.6257,1.6253,1.6257,220800000.0
2008-07-21 14:12:00,1.6257,1.6258,1.6254,1.6255,192000000.0
2008-07-21 14:13:00,1.6254,1.6256,1.6253,1.6254,210600000.0
2008-07-21 14:14:00,1.6254,1.626,1.6254,1.62595,174100000.0
2008-07-21 14:15:00,1.6258,1.6264,1.6258,1.626,317900000.0
2008-07-21 14:16:00,1.6261,1.62645,1.6259,1.6262,435800000.0
2008-07-21 14:17:00,1.6262,1.6263,1.6257,1.6258,445800000.0
2008-07-21 14:18:00,1.6258,1.626,1.6255,1.6255,420300000.0
2008-07-21 14:19:00,1.6256,1.6259,1.6256,1.6259,199500000.0
2008-07-21 14:20:00,1.6258,1.6259,1.6256,1.6258,65600000.0
2008-07-21 14:21:00,1.6258,1.6258,1.6254,1.6254,61800000.0
2008-07-21 14:22:00,1.6254,1.6254,1.625,1.625,148100000.0
2008-07-21 14:23:00,1.625,1.6252,1.6249,1.6251,311200000.0
2008-07-21 14:24:00,1.6251,1.62515,1.625,1.6251,131200000.0
2008-07-21 14:25:00,1.6251,1.6252,1.6249,1.6252,221400000.0
2008-07-21 14:26:00,1.6252,1.6253,1.6251,1.6251,99300000.0
2008-07-21 14:27:00,1.6252,1.6254,1.6251,1.62525,151300000.0
2008-07-21 14:28:00,1.6252,1.62545,1.6252,1.62545,196200000.0
2008-07-21 14:29:00,1.6253,1.6257,1.6253,1.6256,170200000.0
2008-07-21 14:30:00,1.62555,1.62615,1.6255,1.6261,262700000.0
2008-07-21 14:31:00,1.6261,1.6266,1.6261,1.6266,175500000.0
2008-07-21 14:32:00,1.6266,1.6268,1.6265,1.6266,107500000.0
2008-07-21 14:33:00,1.6266,1.62665,1.6263,1.6263,333400000.0
2008-07-21 14:34:00,1.6264,1.62655,1.626,1.62655,372500000.0
2008-07-21 14:35:00,1.6265,1.6266,1.62625,1.6263,241800000.0
2008-07-21 14:36:00,1.6263,1.62635,1.62585,1.6262,168000000.0
2008-07-21 14:37:00,1.6263,1.62645,1.6263,1.6263,152700000.0
2008-07-21 14:38:00,1.6263,1.6264,1.6262,1.6263,184700000.0
2008-07-21 14:39:00,1.6263,1.62635,1.6261,1.6261,107800000.0
2008-07-21 14:40:00,1.6262,1.6262,1.6259,1.6261,136600000.0
2008-07-21 14:41:00,1.6259,1.6262,1.6259,1.6261,162000000.0
2008-07-21 14:42:00,1.62615,1.62615,1.62595,1.626,192000000.0
2008-07-21 14:43:00,1.626,1.6262,1.6259,1.6261,146400000.0
2008-07-21 14:44:00,1.6261,1.6261,1.626,1.626,23600000.0
2008-07-21 14:45:00,1.626,1.62615,1.6254,1.6257,192500000.0
2008-07-21 14:46:00,1.6257,1.62575,1.6255,1.6257,88500000.0
2008-07-21 14:47:00,1.62575,1.62575,1.6249,1.6252,470500000.0
2008-07-21 14:48:00,1.6252,1.6253,1.6251,1.6251,151700000.0
2008-07-21 14:49:00,1.6251,1.6256,1.62505,1.62555,175800000.0
2008-07-21 14:50:00,1.6255,1.6257,1.6251,1.6253,304700000.0
2008-07-21 14:51:00,1.6253,1.6257,1.625,1.62565,354900000.0
2008-07-21 14:52:00,1.6255,1.62565,1.6252,1.6253,276500000.0
2008-07-21 14:53:00,1.62535,1.62555,1.62515,1.62555,278900000.0
2008-07-21 14:54:00,1.62555,1.62565,1.6249,1.6252,594600000.0
2008-07-21 14:55:00,1.6252,1.6255,1.62515,1.6253,172000000.0
2008-07-21 14:56:00,1.6252,1.62555,1.6252,1.6254,162500000.0
2008-07-21 14:57:00,1.6254,1.6255,1.6253,1.6254,94700000.0
2008-07-21 14:58:00,1.6254,1.6254,1.6247,1.625,239700000.0
2008-07-21 14:59:00,1.625,1.6255,1.6247,1.6255,279000000.0
2008-07-21 15:00:00,1.6255,1.6257,1.6255,1.6255,80600000.0
2008-07-21 15:01:00,1.6255,1.6257,1.6254,1.6256,212800000.0
2008-07-21 15:02:00,1.6256,1.626,1.6255,1.6259,128500000.0
2008-07-21 15:03:00,1.6259,1.6259,1.6256,1.6259,50900000.0
2008-07-21 15:04:00,1.6259,1.626,1.6259,1.6259,25800000.0
2008-07-21 15:05:00,1.6259,1.6259,1.6256,1.6256,201400000.0
2008-07-21 15:06:00,1.6256,1.62565,1.6253,1.62535,290800000.0
2008-07-21 15:07:00,1.6253,1.62535,1.6251,1.6253,118200000.0
2008-07-21 15:08:00,1.6253,1.6254,1.6252,1.6252,212600000.0
2008-07-21 15:09:00,1.62525,1.6254,1.6252,1.6253,124700000.0
2008-07-21 15:10:00,1.6254,1.62575,1.6252,1.62545,303000000.0
2008-07-21 15:11:00,1.6254,1.62565,1.6253,1.6254,274400000.0
2008-07-21 15:12:00,1.6254,1.62575,1.6253,1.6257,279900000.0
2008-07-21 15:13:00,1.62575,1.6259,1.6255,1.62585,292200000.0
2008-07-21 15:14:00,1.62585,1.62585,1.6255,1.6255,184400000.0
2008-07-21 15:15:00,1.6255,1.6255,1.6255,1.6255,12800000.0
2008-07-21 15:16:00,1.62555,1.62555,1.62525,1.6253,177300000.0
2008-07-21 15:17:00,1.62545,1.62545,1.6253,1.62545,174900000.0
2008-07-21 15:18:00,1.6254,1.6257,1.6254,1.6257,180100000.0
2008-07-21 15:19:00,1.6257,1.62575,1.62555,1.62575,206600000.0
2008-07-21 15:20:00,1.6257,1.62575,1.6253,1.6257,420400000.0
2008-07-21 15:21:00,1.62575,1.62585,1.6256,1.62575,175100000.0
2008-07-21 15:22:00,1.6257,1.6257,1.6255,1.6256,174000000.0
2008-07-21 15:23:00,1.6256,1.6256,1.6255,1.6255,66600000.0
2008-07-21 15:24:00,1.6254,1.6254,1.6244,1.6246,80500000.0
2008-07-21 15:25:00,1.6246,1.6249,1.6246,1.6247,99800000.0
2008-07-21 15:26:00,1.6247,1.6251,1.6246,1.6249,217100000.0
2008-07-21 15:27:00,1.6251,1.62515,1.6249,1.6249,88900000.0
2008-07-21 15:28:00,1.6249,1.6249,1.6242,1.6242,224200000.0
2008-07-21 15:29:00,1.6242,1.6244,1.624,1.6242,307500000.0
2008-07-21 15:30:00,1.6242,1.6243,1.624,1.6241,191000000.0
2008-07-21 15:31:00,1.6241,1.6241,1.62365,1.62365,262600000.0
2008-07-21 15:32:00,1.62375,1.6242,1.6235,1.6242,173900000.0
2008-07-21 15:33:00,1.6242,1.6245,1.6239,1.6243,143800000.0
2008-07-21 15:34:00,1.6243,1.6248,1.6243,1.6247,49100000.0
2008-07-21 15:35:00,1.6247,1.6247,1.6244,1.6244,92400000.0
2008-07-21 15:36:00,1.6244,1.6244,1.6239,1.6239,166700000.0
2008-07-21 15:37:00,1.6239,1.6245,1.6238,1.6243,204400000.0
2008-07-21 15:38:00,1.6243,1.6247,1.6243,1.6245,217100000.0
2008-07-21 15:39:00,1.6244,1.6245,1.6239,1.62405,260800000.0
2008-07-21 15:40:00,1.624,1.6246,1.624,1.6245,333600000.0
2008-07-21 15:41:00,1.6246,1.62475,1.6244,1.6244,234400000.0
2008-07-21 15:42:00,1.6245,1.62455,1.6242,1.6242,161500000.0
2008-07-21 15:43:00,1.6243,1.6245,1.6242,1.6244,188400000.0
2008-07-21 15:44:00,1.62445,1.62475,1.6243,1.62465,344700000.0
2008-07-21 15:45:00,1.62465,1.6249,1.6244,1.6248,367700000.0
2008-07-21 15:46:00,1.6247,1.62485,1.6246,1.6247,271500000.0
2008-07-21 15:47:00,1.62485,1.6249,1.6246,1.6248,241100000.0
2008-07-21 15:48:00,1.6249,1.6249,1.6245,1.6247,193600000.0
2008-07-21 15:49:00,1.6247,1.6251,1.6245,1.6251,111800000.0
2008-07-21 15:50:00,1.6251,1.6255,1.6248,1.6255,160700000.0
2008-07-21 15:51:00,1.6255,1.6255,1.6252,1.6253,197900000.0
2008-07-21 15:52:00,1.6252,1.6255,1.6251,1.6253,319200000.0
2008-07-21 15:53:00,1.62525,1.62535,1.6252,1.6252,128600000.0
2008-07-21 15:54:00,1.6253,1.6256,1.6253,1.6254,169100000.0
2008-07-21 15:55:00,1.6254,1.6258,1.6254,1.6255,154600000.0
2008-07-21 15:56:00,1.6255,1.62575,1.6254,1.6256,369600000.0
2008-07-21 15:57:00,1.6257,1.62595,1.6255,1.62555,250400000.0
2008-07-21 15:58:00,1.6255,1.62575,1.6253,1.6254,440100000.0
2008-07-21 15:59:00,1.6254,1.6258,1.6252,1.6254,304000000.0
2008-07-21 16:00:00,1.6255,1.62575,1.6252,1.62575,277500000.0
2008-07-21 16:01:00,1.6257,1.62585,1.6253,1.62545,497400000.0
2008-07-21 16:02:00,1.6254,1.62565,1.6254,1.6255,248400000.0
2008-07-21 16:03:00,1.6255,1.62605,1.6255,1.62575,412100000.0
2008-07-21 16:04:00,1.62575,1.62575,1.6253,1.6254,381600000.0
2008-07-21 16:05:00,1.62545,1.62565,1.6253,1.6256,296000000.0
2008-07-21 16:06:00,1.6257,1.62585,1.6255,1.6256,503200000.0
2008-07-21 16:07:00,1.6257,1.6259,1.6254,1.6254,366800000.0
2008-07-21 16:08:00,1.6254,1.6258,1.6253,1.6255,449800000.0
2008-07-21 16:09:00,1.6255,1.6256,1.6253,1.62545,398600000.0
2008-07-21 16:10:00,1.6254,1.62555,1.6253,1.6254,164200000.0
2008-07-21 16:11:00,1.6255,1.6258,1.6254,1.6256,335300000.0
2008-07-21 16:12:00,1.6255,1.62565,1.62535,1.62565,288200000.0
2008-07-21 16:13:00,1.6255,1.62565,1.6254,1.62565,246800000.0
2008-07-21 16:14:00,1.6255,1.6262,1.6255,1.6259,395800000.0
2008-07-21 16:15:00,1.6257,1.6258,1.6253,1.6255,414100000.0
2008-07-21 16:16:00,1.62545,1.62595,1.6253,1.6258,242300000.0
2008-07-21 16:17:00,1.6258,1.6259,1.6257,1.6259,23600000.0
2008-07-21 16:18:00,1.62585,1.62605,1.6254,1.626,338400000.0
2008-07-21 16:19:00,1.626,1.626,1.6257,1.6257,212000000.0
2008-07-21 16:20:00,1.6257,1.6258,1.6256,1.6257,168500000.0
2008-07-21 16:21:00,1.62575,1.62585,1.6256,1.6258,183600000.0
2008-07-21 16:22:00,1.6258,1.62605,1.6258,1.6259,230100000.0
2008-07-21 16:23:00,1.6259,1.6262,1.6258,1.6259,148600000.0
2008-07-21 16:24:00,1.6259,1.6266,1.6259,1.6264,330800000.0
2008-07-21 16:25:00,1.6264,1.6267,1.6262,1.6264,284100000.0
2008-07-21 16:26:00,1.6264,1.62655,1.6261,1.62625,308300000.0
2008-07-21 16:27:00,1.6263,1.6263,1.6261,1.6261,248200000.0
2008-07-21 16:28:00,1.6261,1.6266,1.6261,1.62655,242900000.0
2008-07-21 16:29:00,1.6264,1.62695,1.62635,1.6269,287500000.0
2008-07-21 16:30:00,1.6269,1.6271,1.6267,1.627,224300000.0
2008-07-21 16:31:00,1.62705,1.62705,1.6269,1.6269,145500000.0
2008-07-21 16:32:00,1.6267,1.62705,1.6266,1.6269,327900000.0
2008-07-21 16:33:00,1.627,1.6275,1.627,1.6275,484900000.0
2008-07-21 16:34:00,1.62745,1.62745,1.627,1.6271,391100000.0
2008-07-21 16:35:00,1.62725,1.62775,1.6271,1.62775,644900000.0
2008-07-21 16:36:00,1.62775,1.6278,1.6275,1.6277,286100000.0
2008-07-21 16:37:00,1.6277,1.6278,1.6274,1.6277,207300000.0
2008-07-21 16:38:00,1.62765,1.62765,1.6273,1.6274,402000000.0
2008-07-21 16:39:00,1.62745,1.6275,1.6272,1.6274,374000000.0
2008-07-21 16:40:00,1.6274,1.6274,1.6273,1.6273,87100000.0
2008-07-21 16:41:00,1.6273,1.6274,1.6273,1.6273,39500000.0
2008-07-21 16:42:00,1.6273,1.6275,1.6273,1.6274,53600000.0
2008-07-21 16:43:00,1.6274,1.6274,1.6271,1.6272,172500000.0
2008-07-21 16:44:00,1.6274,1.6274,1.6269,1.627,187800000.0
2008-07-21 16:45:00,1.62695,1.6275,1.6268,1.6272,362400000.0
2008-07-21 16:46:00,1.6273,1.62735,1.627,1.62725,336400000.0
2008-07-21 16:47:00,1.6272,1.6276,1.6272,1.6275,83200000.0
2008-07-21 16:48:00,1.6275,1.6275,1.6272,1.6272,101500000.0
2008-07-21 16:49:00,1.6272,1.6276,1.6271,1.6276,120200000.0
2008-07-21 16:50:00,1.6276,1.6276,1.6273,1.6273,151300000.0
2008-07-21 16:51:00,1.6274,1.6275,1.6271,1.6273,215100000.0
2008-07-21 16:52:00,1.6273,1.6274,1.6271,1.6271,89600000.0
2008-07-21 16:53:00,1.62705,1.62715,1.6269,1.6269,190600000.0
2008-07-21 16:54:00,1.6269,1.6271,1.6268,1.6268,171500000.0
2008-07-21 16:55:00,1.6268,1.6272,1.6267,1.6269,272400000.0
2008-07-21 16:56:00,1.62695,1.6272,1.6268,1.6269,173700000.0
2008-07-21 16:57:00,1.6269,1.627,1.6267,1.6267,117000000.0
2008-07-21 16:58:00,1.6267,1.6269,1.6265,1.6265,257400000.0
2008-07-21 16:59:00,1.6265,1.6272,1.6265,1.6271,400800000.0
2008-07-21 17:00:00,1.627,1.6273,1.6268,1.6269,503400000.0
2008-07-21 17:01:00,1.6269,1.6271,1.6266,1.6269,578400000.0
2008-07-21 17:02:00,1.627,1.6271,1.6266,1.627,520400000.0
2008-07-21 17:03:00,1.627,1.627,1.6266,1.6266,368900000.0
2008-07-21 17:04:00,1.6266,1.62705,1.6266,1.627,103500000.0
2008-07-21 17:05:00,1.627,1.6271,1.6261,1.6264,322400000.0
2008-07-21 17:06:00,1.6264,1.6272,1.6264,1.6271,320700000.0
2008-07-21 17:07:00,1.6271,1.6272,1.6262,1.6262,193700000.0
2008-07-21 17:08:00,1.6262,1.6264,1.626,1.6264,232700000.0
2008-07-21 17:09:00,1.6264,1.62645,1.6262,1.62635,356600000.0
2008-07-21 17:10:00,1.62635,1.6265,1.626,1.6261,356300000.0
2008-07-21 17:11:00,1.6261,1.6264,1.6261,1.6263,217000000.0
2008-07-21 17:12:00,1.62625,1.6265,1.62615,1.62645,287200000.0
2008-07-21 17:13:00,1.6265,1.6265,1.62605,1.6261,498900000.0
2008-07-21 17:14:00,1.6261,1.6267,1.6261,1.62655,319900000.0
2008-07-21 17:15:00,1.62665,1.62705,1.62665,1.62695,237100000.0
2008-07-21 17:16:00,1.62695,1.62695,1.62675,1.62675,41500000.0
2008-07-21 17:17:00,1.62675,1.6269,1.62645,1.62685,471900000.0
2008-07-21 17:18:00,1.6268,1.62695,1.62665,1.6269,341100000.0
2008-07-21 17:19:00,1.62685,1.62685,1.6267,1.6267,92200000.0
2008-07-21 17:20:00,1.6266,1.6267,1.62645,1.62645,316300000.0
2008-07-21 17:21:00,1.6265,1.6266,1.62645,1.6265,126100000.0
2008-07-21 17:22:00,1.62635,1.6266,1.6263,1.6264,307000000.0
2008-07-21 17:23:00,1.62645,1.62675,1.62645,1.62675,82100000.0
2008-07-21 17:24:00,1.6267,1.6267,1.62635,1.6264,269400000.0
2008-07-21 17:25:00,1.6264,1.62685,1.6264,1.62685,151100000.0
2008-07-21 17:26:00,1.6268,1.62715,1.6263,1.62705,271800000.0
2008-07-21 17:27:00,1.62705,1.62725,1.6269,1.62705,139900000.0
2008-07-21 17:28:00,1.6271,1.62745,1.62685,1.62685,219400000.0
2008-07-21 17:29:00,1.62685,1.62695,1.6268,1.62695,125600000.0
2008-07-21 17:30:00,1.62695,1.6271,1.62695,1.627,121100000.0
2008-07-21 17:31:00,1.62695,1.62705,1.62685,1.6269,118800000.0
2008-07-21 17:32:00,1.62695,1.62715,1.6268,1.62705,185300000.0
2008-07-21 17:33:00,1.62705,1.62725,1.62705,1.62725,97000000.0
2008-07-21 17:34:00,1.62725,1.62725,1.62705,1.62705,179200000.0
2008-07-21 17:35:00,1.62705,1.62725,1.62665,1.6268,221700000.0
2008-07-21 17:36:00,1.62685,1.62715,1.6268,1.627,201400000.0
2008-07-21 17:37:00,1.627,1.6276,1.62695,1.62735,335500000.0
2008-07-21 17:38:00,1.6273,1.62775,1.62715,1.62755,369000000.0
2008-07-21 17:39:00,1.6275,1.62765,1.62715,1.6274,257000000.0
2008-07-21 17:40:00,1.6274,1.6276,1.6273,1.62755,335100000.0
2008-07-21 17:41:00,1.62755,1.6279,1.62745,1.62775,155400000.0
2008-07-21 17:42:00,1.62775,1.62775,1.62765,1.62775,83500000.0
2008-07-21 17:43:00,1.62775,1.62795,1.62735,1.62795,200300000.0
2008-07-21 17:44:00,1.628,1.62835,1.62785,1.62815,225000000.0
2008-07-21 17:45:00,1.62815,1.62835,1.6279,1.6279,296500000.0
2008-07-21 17:46:00,1.6279,1.6282,1.6278,1.62785,357800000.0
2008-07-21 17:47:00,1.6279,1.62815,1.6279,1.628,204900000.0
2008-07-21 17:48:00,1.62805,1.62825,1.62805,1.6281,266900000.0
2008-07-21 17:49:00,1.6281,1.62825,1.6281,1.6282,133100000.0
2008-07-21 17:50:00,1.62825,1.62825,1.62805,1.62815,141000000.0
2008-07-21 17:51:00,1.6282,1.62875,1.6282,1.62875,215900000.0
2008-07-21 17:52:00,1.6287,1.62895,1.62855,1.62865,158900000.0
2008-07-21 17:53:00,1.62865,1.62875,1.6285,1.6285,260500000.0
2008-07-21 17:54:00,1.6285,1.6287,1.6285,1.6287,153100000.0
2008-07-21 17:55:00,1.62865,1.6289,1.62855,1.6288,304400000.0
2008-07-21 17:56:00,1.6287,1.6289,1.62825,1.6283,508100000.0
2008-07-21 17:57:00,1.6283,1.62845,1.6282,1.62835,171300000.0
2008-07-21 17:58:00,1.62835,1.6287,1.6283,1.62845,343500000.0
2008-07-21 17:59:00,1.6285,1.62855,1.62835,1.6285,104500000.0
2008-07-21 18:00:00,1.6285,1.62865,1.6283,1.6284,115800000.0
2008-07-21 18:01:00,1.6284,1.62845,1.62815,1.6283,171900000.0
2008-07-21 18:02:00,1.6284,1.6285,1.6281,1.62815,212500000.0
2008-07-21 18:03:00,1.6282,1.62845,1.6282,1.62835,90400000.0
2008-07-21 18:04:00,1.62835,1.62845,1.62815,1.6283,192100000.0
2008-07-21 18:05:00,1.6283,1.6283,1.62805,1.6282,204700000.0
2008-07-21 18:06:00,1.6283,1.6284,1.6282,1.6283,177800000.0
2008-07-21 18:07:00,1.6284,1.6285,1.62835,1.62835,46400000.0
2008-07-21 18:08:00,1.62835,1.6286,1.6283,1.6283,105700000.0
2008-07-21 18:09:00,1.6284,1.6285,1.6282,1.6283,95900000.0
2008-07-21 18:10:00,1.6283,1.62845,1.62795,1.62845,133000000.0
2008-07-21 18:11:00,1.6284,1.62905,1.62835,1.62885,267600000.0
2008-07-21 18:12:00,1.62885,1.62915,1.62855,1.6291,217800000.0
2008-07-21 18:13:00,1.629,1.62915,1.6289,1.6289,171500000.0
2008-07-21 18:14:00,1.6289,1.6294,1.62885,1.6294,107100000.0
2008-07-21 18:15:00,1.62945,1.62945,1.629,1.629,105100000.0
2008-07-21 18:16:00,1.629,1.62935,1.629,1.62915,170400000.0
2008-07-21 18:17:00,1.62915,1.62935,1.62875,1.6289,236300000.0
2008-07-21 18:18:00,1.6289,1.629,1.6286,1.6286,221900000.0
2008-07-21 18:19:00,1.62875,1.6289,1.6282,1.62825,233800000.0
2008-07-21 18:20:00,1.62825,1.62825,1.62785,1.62795,147600000.0
2008-07-21 18:21:00,1.628,1.6284,1.62795,1.62825,270700000.0
2008-07-21 18:22:00,1.62825,1.6283,1.62785,1.62795,165400000.0
2008-07-21 18:23:00,1.62795,1.62805,1.62785,1.62795,18000000.0
2008-07-21 18:24:00,1.62795,1.62805,1.62785,1.628,82700000.0
2008-07-21 18:25:00,1.62795,1.62795,1.62785,1.62795,10000000.0
2008-07-21 18:26:00,1.62795,1.62795,1.6278,1.6278,17000000.0
2008-07-21 18:27:00,1.6278,1.62785,1.62745,1.62755,41000000.0
2008-07-21 18:28:00,1.62745,1.6276,1.62735,1.62735,32100000.0
2008-07-21 18:29:00,1.6274,1.62785,1.62735,1.62785,51500000.0
2008-07-21 18:30:00,1.62785,1.628,1.62775,1.62785,44500000.0
2008-07-21 18:31:00,1.62785,1.62815,1.62785,1.62815,112800000.0
2008-07-21 18:32:00,1.6281,1.62815,1.628,1.62805,64600000.0
2008-07-21 18:33:00,1.62815,1.62825,1.62785,1.62825,135600000.0
2008-07-21 18:34:00,1.62825,1.62825,1.6281,1.6282,53500000.0
2008-07-21 18:35:00,1.6281,1.6281,1.6281,1.6281,36000000.0
2008-07-21 18:36:00,1.6281,1.6281,1.6279,1.62795,75100000.0
2008-07-21 18:37:00,1.6281,1.62835,1.6281,1.62835,18300000.0
2008-07-21 18:38:00,1.6283,1.62835,1.6281,1.62815,40400000.0
2008-07-21 18:39:00,1.6281,1.62815,1.6281,1.62815,33600000.0
2008-07-21 18:40:00,1.62815,1.62835,1.6279,1.62835,76500000.0
2008-07-21 18:41:00,1.62835,1.6289,1.6281,1.62855,358300000.0
2008-07-21 18:42:00,1.6285,1.62865,1.62835,1.62855,95000000.0
2008-07-21 18:43:00,1.6285,1.62855,1.6285,1.6285,49400000.0
2008-07-21 18:44:00,1.6285,1.6285,1.6283,1.62845,90500000.0
2008-07-21 18:45:00,1.62845,1.62845,1.62845,1.62845,1000000.0
2008-07-21 18:46:00,1.62845,1.62855,1.62845,1.62845,51600000.0
2008-07-21 18:47:00,1.62845,1.62855,1.62845,1.62855,32100000.0
2008-07-21 18:48:00,1.62855,1.62865,1.62845,1.6286,57200000.0
2008-07-21 18:49:00,1.6286,1.6287,1.62845,1.62855,185200000.0
2008-07-21 18:50:00,1.6286,1.6286,1.6285,1.6285,72600000.0
2008-07-21 18:51:00,1.6285,1.6285,1.6284,1.6284,59000000.0
2008-07-21 18:52:00,1.6284,1.62865,1.6284,1.62865,51900000.0
2008-07-21 18:53:00,1.62855,1.62865,1.62855,1.6286,40100000.0
2008-07-21 18:54:00,1.6287,1.6287,1.62855,1.62865,69800000.0
2008-07-21 18:55:00,1.62865,1.62875,1.62855,1.62855,53900000.0
2008-07-21 18:56:00,1.6286,1.62875,1.6286,1.62865,43500000.0
2008-07-21 18:57:00,1.6286,1.62865,1.6285,1.62865,106700000.0
2008-07-21 18:58:00,1.62865,1.62875,1.6285,1.62855,145600000.0
2008-07-21 18:59:00,1.6287,1.62875,1.62855,1.62875,159700000.0
2008-07-21 19:00:00,1.62875,1.6289,1.62855,1.6289,144800000.0
2008-07-21 19:01:00,1.62885,1.62905,1.6287,1.62905,168600000.0
2008-07-21 19:02:00,1.629,1.629,1.6287,1.62885,263000000.0
2008-07-21 19:03:00,1.6289,1.6289,1.62855,1.62875,100300000.0
2008-07-21 19:04:00,1.62875,1.6289,1.62875,1.6288,123200000.0
2008-07-21 19:05:00,1.6288,1.6289,1.62865,1.6287,126500000.0
2008-07-21 19:06:00,1.6287,1.6288,1.62865,1.6288,88100000.0
2008-07-21 19:07:00,1.62875,1.629,1.6286,1.629,237700000.0
2008-07-21 19:08:00,1.62895,1.62905,1.6288,1.629,184900000.0
2008-07-21 19:09:00,1.629,1.629,1.6289,1.629,202100000.0
2008-07-21 19:10:00,1.62905,1.62925,1.6289,1.62925,141500000.0
2008-07-21 19:11:00,1.62925,1.62925,1.629,1.6292,124400000.0
2008-07-21 19:12:00,1.6292,1.6293,1.62905,1.62915,128600000.0
2008-07-21 19:13:00,1.62905,1.62935,1.629,1.62925,238000000.0
2008-07-21 19:14:00,1.62915,1.62925,1.6291,1.6291,118200000.0
2008-07-21 19:15:00,1.6291,1.62925,1.6289,1.6291,246300000.0
2008-07-21 19:16:00,1.6291,1.62915,1.62905,1.62915,89700000.0
2008-07-21 19:17:00,1.6292,1.6292,1.62895,1.62895,96200000.0
2008-07-21 19:18:00,1.62895,1.62905,1.62885,1.62905,186200000.0
2008-07-21 19:19:00,1.629,1.6292,1.62895,1.6291,171600000.0
2008-07-21 19:20:00,1.6291,1.6293,1.629,1.6291,230700000.0
2008-07-21 19:21:00,1.6291,1.62915,1.6289,1.629,156600000.0
2008-07-21 19:22:00,1.629,1.629,1.6289,1.62895,79800000.0
2008-07-21 19:23:00,1.629,1.629,1.62875,1.62885,50100000.0
2008-07-21 19:24:00,1.6288,1.62895,1.62875,1.6289,75600000.0
2008-07-21 19:25:00,1.6289,1.62905,1.62875,1.62875,158700000.0
2008-07-21 19:26:00,1.62875,1.62885,1.6286,1.6286,99000000.0
2008-07-21 19:27:00,1.6286,1.6286,1.62835,1.6285,161300000.0
2008-07-21 19:28:00,1.6285,1.6287,1.6285,1.6287,103600000.0
2008-07-21 19:29:00,1.6287,1.6288,1.6287,1.6287,90900000.0
2008-07-21 19:30:00,1.6287,1.62875,1.6284,1.6286,186600000.0
2008-07-21 19:31:00,1.6286,1.62875,1.6286,1.62865,45200000.0
2008-07-21 19:32:00,1.62865,1.62885,1.62855,1.62855,180300000.0
2008-07-21 19:33:00,1.62855,1.62855,1.62845,1.62845,99700000.0
2008-07-21 19:35:00,1.6285,1.62855,1.62835,1.62845,87000000.0
2008-07-21 19:36:00,1.62845,1.62845,1.62835,1.62835,95400000.0
2008-07-21 19:37:00,1.62835,1.62835,1.62805,1.6283,150800000.0
2008-07-21 19:38:00,1.62835,1.62835,1.62815,1.6283,66800000.0
2008-07-21 19:39:00,1.62825,1.62825,1.6278,1.628,141100000.0
2008-07-21 19:40:00,1.628,1.6281,1.62785,1.62805,171000000.0
2008-07-21 19:41:00,1.6281,1.62815,1.62795,1.62815,66700000.0
2008-07-21 19:42:00,1.62815,1.62845,1.628,1.62845,49500000.0
2008-07-21 19:43:00,1.62845,1.62865,1.62825,1.62865,98000000.0
2008-07-21 19:44:00,1.62865,1.62865,1.62855,1.62855,7000000.0
2008-07-21 19:45:00,1.62865,1.62865,1.62865,1.62865,4000000.0
2008-07-21 19:46:00,1.62865,1.62905,1.62865,1.62895,29900000.0
2008-07-21 19:47:00,1.62895,1.62895,1.62875,1.6288,7000000.0
2008-07-21 19:48:00,1.62875,1.6288,1.62875,1.6288,21200000.0
2008-07-21 19:49:00,1.62885,1.629,1.6288,1.6289,120300000.0
2008-07-21 19:50:00,1.6289,1.62895,1.6287,1.62885,139200000.0
2008-07-21 19:51:00,1.62885,1.62885,1.62865,1.62865,59400000.0
2008-07-21 19:52:00,1.62865,1.6289,1.62865,1.6289,25900000.0
2008-07-21 19:53:00,1.62885,1.62885,1.62875,1.62875,26600000.0
2008-07-21 19:54:00,1.62875,1.62875,1.62855,1.62855,69900000.0
2008-07-21 19:55:00,1.6286,1.6287,1.62845,1.62845,76800000.0
2008-07-21 19:56:00,1.62845,1.62865,1.62845,1.62855,20800000.0
2008-07-21 19:57:00,1.62845,1.62855,1.62835,1.62855,38200000.0
2008-07-21 19:58:00,1.62855,1.62855,1.62835,1.6284,74400000.0
2008-07-21 19:59:00,1.6285,1.6285,1.62835,1.62835,39500000.0
2008-07-21 20:00:00,1.62835,1.62845,1.62835,1.62835,76100000.0
2008-07-21 20:01:00,1.6284,1.62855,1.62835,1.62845,27200000.0
2008-07-21 20:02:00,1.62845,1.62855,1.62845,1.62855,20200000.0
2008-07-21 20:03:00,1.62855,1.6287,1.62855,1.6287,81400000.0
2008-07-21 20:04:00,1.62875,1.62945,1.62865,1.62895,200500000.0
2008-07-21 20:05:00,1.62895,1.62915,1.62895,1.62895,108000000.0
2008-07-21 20:06:00,1.62895,1.62915,1.62895,1.62905,115600000.0
2008-07-21 20:07:00,1.62915,1.62935,1.62895,1.62905,51800000.0
2008-07-21 20:08:00,1.62905,1.62915,1.62905,1.62915,37700000.0
2008-07-21 20:09:00,1.6292,1.62945,1.62905,1.62935,225600000.0
2008-07-21 20:10:00,1.6294,1.62945,1.62935,1.62945,205200000.0
2008-07-21 20:11:00,1.62945,1.6295,1.62915,1.6292,154200000.0
2008-07-21 20:12:00,1.62925,1.6297,1.62905,1.6297,232100000.0
2008-07-21 20:13:00,1.62965,1.62975,1.6292,1.62945,269900000.0
2008-07-21 20:14:00,1.62945,1.62965,1.62925,1.6295,312400000.0
2008-07-21 20:15:00,1.6295,1.6296,1.62945,1.62945,47500000.0
2008-07-21 20:16:00,1.6295,1.6295,1.62935,1.62935,103900000.0
2008-07-21 20:17:00,1.6294,1.6294,1.62905,1.6291,231600000.0
2008-07-21 20:18:00,1.6291,1.6295,1.629,1.62945,260800000.0
2008-07-21 20:19:00,1.62945,1.62955,1.62925,1.62925,128600000.0
2008-07-21 20:20:00,1.62925,1.62925,1.62895,1.62915,57700000.0
2008-07-21 20:21:00,1.62915,1.62925,1.6291,1.6292,48000000.0
2008-07-21 20:22:00,1.6293,1.6295,1.6291,1.6292,231300000.0
2008-07-21 20:23:00,1.6292,1.62935,1.6291,1.6291,89800000.0
2008-07-21 20:24:00,1.6292,1.62935,1.62915,1.62935,50400000.0
2008-07-21 20:25:00,1.62935,1.62965,1.62895,1.62955,195300000.0
2008-07-21 20:26:00,1.62945,1.62955,1.62935,1.62935,81800000.0
2008-07-21 20:27:00,1.62935,1.62935,1.62895,1.6292,221000000.0
2008-07-21 20:28:00,1.6292,1.6294,1.6291,1.6292,178300000.0
2008-07-21 20:29:00,1.6292,1.6293,1.6291,1.62925,86600000.0
2008-07-21 20:30:00,1.6294,1.6294,1.62925,1.6293,125300000.0
2008-07-21 20:31:00,1.62925,1.6296,1.62925,1.6293,169700000.0
2008-07-21 20:32:00,1.62935,1.62985,1.6292,1.6297,108700000.0
2008-07-21 20:33:00,1.6297,1.6298,1.6293,1.6297,350800000.0
2008-07-21 20:34:00,1.62965,1.6298,1.62965,1.62965,158600000.0
2008-07-21 20:35:00,1.6297,1.6298,1.62955,1.6297,140300000.0
2008-07-21 20:36:00,1.62965,1.62965,1.62905,1.62905,86200000.0
2008-07-21 20:37:00,1.62905,1.6294,1.62905,1.6294,56400000.0
2008-07-21 20:38:00,1.62945,1.62985,1.62935,1.62975,94500000.0
2008-07-21 20:39:00,1.62975,1.6299,1.62975,1.62985,19400000.0
2008-07-21 20:40:00,1.62985,1.62985,1.62945,1.6297,59500000.0
2008-07-21 20:41:00,1.62965,1.63,1.62915,1.62985,227900000.0
2008-07-21 20:42:00,1.62975,1.6299,1.6296,1.6299,195200000.0
2008-07-21 20:43:00,1.6299,1.6299,1.62985,1.6299,94700000.0
2008-07-21 20:44:00,1.6299,1.6301,1.62985,1.6301,86600000.0
2008-07-21 20:45:00,1.6301,1.63015,1.63,1.63,35700000.0
2008-07-21 20:46:00,1.63,1.63005,1.6299,1.63,185800000.0
2008-07-21 20:47:00,1.62995,1.62995,1.62975,1.62985,22000000.0
2008-07-21 20:48:00,1.62985,1.62995,1.62945,1.62955,61400000.0
2008-07-21 20:49:00,1.6295,1.6295,1.62925,1.62935,43100000.0
2008-07-21 20:50:00,1.62935,1.62945,1.62925,1.6293,65600000.0
2008-07-21 20:51:00,1.62925,1.6293,1.6286,1.6287,145600000.0
2008-07-21 20:52:00,1.6287,1.62905,1.6287,1.6287,96900000.0
2008-07-21 20:53:00,1.62885,1.62905,1.62875,1.62885,63300000.0
2008-07-21 20:54:00,1.62885,1.62915,1.62865,1.62915,88100000.0
2008-07-21 20:55:00,1.62915,1.62965,1.62915,1.62945,241600000.0
2008-07-21 20:56:00,1.62945,1.62965,1.62925,1.6295,212900000.0
2008-07-21 20:57:00,1.6295,1.6295,1.62885,1.6289,239500000.0
2008-07-21 20:58:00,1.6289,1.62905,1.6287,1.62875,177500000.0
2008-07-21 20:59:00,1.6287,1.62895,1.62865,1.62885,158100000.0
2008-07-21 21:00:00,1.62885,1.62935,1.62875,1.62905,292100000.0
2008-07-21 21:01:00,1.62905,1.62915,1.62865,1.62875,83200000.0
2008-07-21 21:02:00,1.6286,1.62885,1.6286,1.62885,120900000.0
2008-07-21 21:03:00,1.6288,1.62885,1.62875,1.62885,118100000.0
2008-07-21 21:04:00,1.62875,1.62895,1.62875,1.62885,46400000.0
2008-07-21 21:05:00,1.62885,1.62915,1.62875,1.62895,110000000.0
2008-07-21 21:06:00,1.62895,1.62895,1.62885,1.62885,18700000.0
2008-07-21 21:07:00,1.6288,1.62895,1.6288,1.6288,77100000.0
2008-07-21 21:08:00,1.62885,1.629,1.62855,1.62855,131800000.0
2008-07-21 21:09:00,1.62855,1.62905,1.62855,1.629,252200000.0
2008-07-21 21:10:00,1.629,1.62905,1.6289,1.62895,109300000.0
2008-07-21 21:11:00,1.62895,1.62915,1.62895,1.62915,96900000.0
2008-07-21 21:12:00,1.62915,1.6292,1.62915,1.6292,106300000.0
2008-07-21 21:13:00,1.6292,1.6294,1.62915,1.62925,120600000.0
2008-07-21 21:14:00,1.62925,1.62965,1.62925,1.62965,68000000.0
2008-07-21 21:15:00,1.6297,1.63015,1.62935,1.62935,276900000.0
2008-07-21 21:16:00,1.62925,1.62925,1.629,1.62905,162800000.0
2008-07-21 21:17:00,1.62905,1.6292,1.62895,1.62905,96000000.0
2008-07-21 21:18:00,1.62905,1.6291,1.6288,1.6288,173900000.0
2008-07-21 21:19:00,1.62885,1.62955,1.62885,1.62955,137900000.0
2008-07-21 21:20:00,1.62955,1.63025,1.62955,1.63005,230800000.0
2008-07-21 21:21:00,1.6301,1.6301,1.6292,1.6293,354000000.0
2008-07-21 21:22:00,1.6293,1.6294,1.62905,1.6292,217500000.0
2008-07-21 21:23:00,1.6292,1.62925,1.62895,1.62895,128400000.0
2008-07-21 21:24:00,1.62895,1.62905,1.62885,1.629,170900000.0
2008-07-21 21:25:00,1.629,1.629,1.6289,1.62895,65600000.0
2008-07-21 21:26:00,1.629,1.629,1.6288,1.6288,132100000.0
2008-07-21 21:27:00,1.6288,1.62905,1.6287,1.62895,120200000.0
2008-07-21 21:28:00,1.6289,1.62895,1.62875,1.62885,110200000.0
2008-07-21 21:29:00,1.62875,1.62875,1.62855,1.62875,124100000.0
2008-07-21 21:30:00,1.62875,1.62885,1.62855,1.62855,94700000.0
2008-07-21 21:31:00,1.62855,1.62855,1.62835,1.62835,13200000.0
2008-07-21 21:32:00,1.62835,1.62835,1.62815,1.62825,81600000.0
2008-07-21 21:33:00,1.62825,1.62825,1.6281,1.6281,107300000.0
2008-07-21 21:34:00,1.62815,1.6283,1.6281,1.6283,118500000.0
2008-07-21 21:35:00,1.6283,1.6284,1.6282,1.6283,54800000.0
2008-07-21 21:36:00,1.6282,1.6284,1.6282,1.6284,95000000.0
2008-07-21 21:37:00,1.6284,1.62845,1.6283,1.6283,59400000.0
2008-07-21 21:38:00,1.6283,1.6284,1.62825,1.6283,57200000.0
2008-07-21 21:39:00,1.6283,1.6286,1.6283,1.6285,100500000.0
2008-07-21 21:40:00,1.6285,1.6285,1.62825,1.62825,62600000.0
2008-07-21 21:41:00,1.62825,1.62825,1.62805,1.62805,75900000.0
2008-07-21 21:42:00,1.62805,1.62805,1.628,1.62805,33000000.0
2008-07-21 21:43:00,1.628,1.62815,1.6279,1.628,94500000.0
2008-07-21 21:44:00,1.62795,1.6281,1.62795,1.6281,75500000.0
2008-07-21 21:45:00,1.62805,1.6282,1.62805,1.6281,45900000.0
2008-07-21 21:46:00,1.62805,1.62825,1.628,1.62805,160700000.0
2008-07-21 21:47:00,1.62805,1.62815,1.62805,1.62815,40900000.0
2008-07-21 21:48:00,1.62815,1.62815,1.62815,1.62815,26600000.0
2008-07-21 21:50:00,1.6282,1.62825,1.62815,1.62825,38400000.0
2008-07-21 21:51:00,1.6282,1.62825,1.62815,1.62815,80400000.0
2008-07-21 21:52:00,1.62815,1.6282,1.62815,1.6282,26300000.0
2008-07-21 21:53:00,1.6282,1.6282,1.62815,1.62815,40600000.0
2008-07-21 21:54:00,1.6282,1.62825,1.6282,1.6282,22600000.0
2008-07-21 21:55:00,1.62825,1.6283,1.62825,1.6283,81600000.0
2008-07-21 21:56:00,1.6284,1.6284,1.6283,1.6284,104400000.0
2008-07-21 21:57:00,1.6284,1.62845,1.6284,1.62845,14000000.0
2008-07-21 21:58:00,1.6284,1.6284,1.6284,1.6284,12800000.0
2008-07-21 21:59:00,1.6284,1.62845,1.62815,1.62815,93800000.0
2008-07-21 22:00:00,1.62815,1.6282,1.62815,1.6282,16200000.0
2008-07-21 22:01:00,1.6282,1.6282,1.628,1.628,71200000.0
2008-07-21 22:02:00,1.628,1.6282,1.628,1.6281,40400000.0
2008-07-21 22:03:00,1.6281,1.62815,1.62785,1.62785,134400000.0
2008-07-21 22:04:00,1.62785,1.62795,1.6277,1.62775,108300000.0
2008-07-21 22:05:00,1.62775,1.62775,1.62775,1.62775,2000000.0
2008-07-21 22:06:00,1.62775,1.6279,1.6277,1.6279,16300000.0
2008-07-21 22:07:00,1.6279,1.6279,1.6277,1.6277,8600000.0
2008-07-21 22:08:00,1.6278,1.6279,1.62775,1.6278,11100000.0
2008-07-21 22:09:00,1.6278,1.62785,1.6277,1.62785,24900000.0
2008-07-21 22:10:00,1.62785,1.62785,1.6275,1.6276,26500000.0
2008-07-21 22:11:00,1.6276,1.6278,1.6275,1.6276,54200000.0
2008-07-21 22:12:00,1.6276,1.6282,1.6276,1.628,101000000.0
2008-07-21 22:13:00,1.628,1.62835,1.62765,1.62815,114200000.0
2008-07-21 22:14:00,1.62835,1.62835,1.62805,1.62815,12000000.0
2008-07-21 22:15:00,1.6282,1.62845,1.62815,1.62825,22400000.0
2008-07-21 22:16:00,1.62825,1.62825,1.62795,1.62815,12000000.0
2008-07-21 22:17:00,1.62815,1.6284,1.62815,1.62825,16600000.0
2008-07-21 22:18:00,1.6282,1.62825,1.6282,1.62825,2000000.0
2008-07-21 22:19:00,1.62825,1.6285,1.62825,1.6285,20600000.0
2008-07-21 22:20:00,1.6285,1.62925,1.6285,1.62895,175700000.0
2008-07-21 22:21:00,1.62895,1.62915,1.62885,1.62885,88300000.0
2008-07-21 22:22:00,1.6291,1.62965,1.62895,1.62935,166100000.0
2008-07-21 22:23:00,1.6294,1.6297,1.62935,1.62945,152500000.0
2008-07-21 22:24:00,1.6295,1.62955,1.6295,1.6295,100700000.0
2008-07-21 22:25:00,1.6296,1.6297,1.62935,1.6295,62100000.0
2008-07-21 22:26:00,1.62965,1.62965,1.6294,1.6295,59200000.0
2008-07-21 22:27:00,1.6295,1.6296,1.62935,1.62935,17200000.0
2008-07-21 22:28:00,1.62935,1.6295,1.62925,1.62935,11000000.0
2008-07-21 22:29:00,1.62935,1.6295,1.62925,1.6295,11000000.0
2008-07-21 22:30:00,1.62945,1.6296,1.62935,1.62955,32000000.0
2008-07-21 22:31:00,1.62965,1.6303,1.62955,1.63005,49600000.0
2008-07-21 22:32:00,1.63005,1.63005,1.62975,1.63,60200000.0
2008-07-21 22:33:00,1.63,1.6307,1.62995,1.63065,61000000.0
2008-07-21 22:34:00,1.6307,1.631,1.62975,1.62975,151700000.0
2008-07-21 22:35:00,1.6297,1.63005,1.6294,1.62975,103600000.0
2008-07-21 22:36:00,1.6298,1.63015,1.6297,1.62985,91400000.0
2008-07-21 22:37:00,1.62985,1.6303,1.6298,1.6299,138800000.0
2008-07-21 22:38:00,1.62995,1.62995,1.62935,1.62955,75200000.0
2008-07-21 22:39:00,1.62955,1.6298,1.62925,1.6295,51700000.0
2008-07-21 22:40:00,1.62945,1.6298,1.62945,1.62975,14000000.0
2008-07-21 22:41:00,1.62955,1.62995,1.62945,1.62995,70000000.0
2008-07-21 22:42:00,1.63,1.6303,1.62995,1.6302,179900000.0
2008-07-21 22:43:00,1.6302,1.63025,1.62975,1.63015,270700000.0
2008-07-21 22:44:00,1.63015,1.63015,1.6301,1.6301,37000000.0
2008-07-21 22:45:00,1.63015,1.63025,1.6301,1.6301,51200000.0
2008-07-21 22:46:00,1.63015,1.63015,1.62975,1.63,202700000.0
2008-07-21 22:47:00,1.63,1.6304,1.6299,1.6303,175500000.0
2008-07-21 22:48:00,1.63035,1.6305,1.63025,1.6303,112400000.0
2008-07-21 22:49:00,1.63035,1.6308,1.63015,1.63025,203700000.0
2008-07-21 22:50:00,1.63035,1.63045,1.63005,1.63025,41600000.0
2008-07-21 22:51:00,1.63025,1.63025,1.63015,1.63015,8000000.0
2008-07-21 22:52:00,1.63015,1.63045,1.63015,1.63035,38600000.0
2008-07-21 22:53:00,1.63035,1.6306,1.62995,1.63025,67600000.0
2008-07-21 22:54:00,1.63025,1.63035,1.63025,1.6303,17000000.0
2008-07-21 22:55:00,1.6303,1.6304,1.63,1.6301,33400000.0
2008-07-21 22:56:00,1.6301,1.6302,1.63,1.6301,23200000.0
2008-07-21 22:57:00,1.6301,1.6301,1.6294,1.6294,49100000.0
2008-07-21 22:58:00,1.6295,1.6297,1.6292,1.6292,51800000.0
2008-07-21 22:59:00,1.6292,1.6294,1.629,1.62925,54200000.0
2008-07-21 23:00:00,1.6289,1.6289,1.6289,1.6289,12000000.0
2008-07-21 23:01:00,1.6289,1.6291,1.6289,1.6291,16400000.0
2008-07-21 23:02:00,1.6291,1.6294,1.6289,1.629,36800000.0
2008-07-21 23:03:00,1.629,1.62905,1.6289,1.6289,23600000.0
2008-07-21 23:04:00,1.6291,1.6297,1.6289,1.6292,70500000.0
2008-07-21 23:05:00,1.6292,1.6294,1.6292,1.6294,4000000.0
2008-07-21 23:06:00,1.6293,1.6296,1.6293,1.6295,5000000.0
2008-07-21 23:07:00,1.6295,1.6295,1.6294,1.6295,4000000.0
2008-07-21 23:08:00,1.6297,1.6298,1.6297,1.6298,6000000.0
2008-07-21 23:09:00,1.6296,1.6299,1.6296,1.6299,11000000.0
2008-07-21 23:10:00,1.6298,1.6299,1.6298,1.6299,2000000.0
2008-07-21 23:11:00,1.6301,1.6301,1.6298,1.6299,7600000.0
2008-07-21 23:12:00,1.6301,1.6301,1.6297,1.6297,4600000.0
2008-07-21 23:13:00,1.6297,1.6298,1.6297,1.6298,34400000.0
2008-07-21 23:14:00,1.6298,1.6305,1.62975,1.6305,235600000.0
2008-07-21 23:15:00,1.63045,1.6306,1.6301,1.6305,87100000.0
2008-07-21 23:16:00,1.6306,1.631,1.6305,1.6306,235500000.0
2008-07-21 23:17:00,1.6309,1.631,1.6304,1.6307,67400000.0
2008-07-21 23:18:00,1.6307,1.6307,1.6303,1.6303,62600000.0
2008-07-21 23:19:00,1.6305,1.6306,1.6303,1.6304,40200000.0
2008-07-21 23:20:00,1.6303,1.6303,1.6301,1.6302,32600000.0
2008-07-21 23:21:00,1.6302,1.6302,1.6298,1.6299,45900000.0
2008-07-21 23:22:00,1.6299,1.6301,1.6297,1.6297,63800000.0
2008-07-21 23:23:00,1.6297,1.6303,1.6294,1.6299,67900000.0
2008-07-21 23:24:00,1.6299,1.6299,1.6299,1.6299,30500000.0
2008-07-21 23:25:00,1.63,1.63,1.6299,1.63,9900000.0
2008-07-21 23:26:00,1.6301,1.6301,1.63,1.63,8000000.0
2008-07-21 23:27:00,1.6299,1.6299,1.6299,1.6299,23200000.0
2008-07-21 23:28:00,1.6299,1.63,1.6299,1.6299,19600000.0
2008-07-21 23:29:00,1.6299,1.6299,1.6299,1.6299,45700000.0
2008-07-21 23:30:00,1.6299,1.6299,1.6299,1.6299,6300000.0
2008-07-21 23:31:00,1.6299,1.6299,1.6299,1.6299,8400000.0
2008-07-21 23:32:00,1.6299,1.6299,1.6299,1.6299,17600000.0
2008-07-21 23:33:00,1.6299,1.63,1.6299,1.6299,12800000.0
2008-07-21 23:34:00,1.6299,1.6302,1.62985,1.6302,64000000.0
2008-07-21 23:35:00,1.6302,1.6302,1.62965,1.63,167400000.0
2008-07-21 23:37:00,1.63,1.63,1.62975,1.62985,152200000.0
2008-07-21 23:38:00,1.62985,1.63005,1.6296,1.6298,130100000.0
2008-07-21 23:39:00,1.6298,1.6298,1.6296,1.62975,36300000.0
2008-07-21 23:40:00,1.6297,1.6297,1.62965,1.62965,36100000.0
2008-07-21 23:41:00,1.62965,1.62965,1.6295,1.6295,105500000.0
2008-07-21 23:42:00,1.6295,1.6296,1.6295,1.62955,99100000.0
2008-07-21 23:43:00,1.6296,1.6297,1.6296,1.6297,3000000.0
2008-07-21 23:44:00,1.6297,1.6297,1.6294,1.6294,40600000.0
2008-07-21 23:45:00,1.6295,1.6298,1.6294,1.6298,8600000.0
2008-07-21 23:46:00,1.6297,1.6297,1.6297,1.6297,1000000.0
2008-07-21 23:47:00,1.6293,1.6294,1.6293,1.6294,2000000.0
2008-07-21 23:48:00,1.6299,1.6299,1.6299,1.6299,2000000.0
2008-07-21 23:49:00,1.6297,1.6297,1.6296,1.6296,2000000.0
2008-07-21 23:50:00,1.6298,1.6298,1.6298,1.6298,2000000.0
2008-07-21 23:51:00,1.6298,1.6301,1.6298,1.6301,16000000.0
2008-07-21 23:52:00,1.6301,1.6303,1.6301,1.6301,30200000.0
2008-07-21 23:53:00,1.6304,1.6304,1.63,1.6303,56200000.0
2008-07-21 23:54:00,1.6303,1.6303,1.6299,1.6299,7000000.0
2008-07-21 23:55:00,1.6299,1.6302,1.6299,1.6302,38500000.0
2008-07-21 23:56:00,1.6302,1.6304,1.6302,1.6302,38500000.0
2008-07-21 23:57:00,1.6303,1.6305,1.6303,1.6305,6000000.0
2008-07-21 23:58:00,1.6305,1.6305,1.6305,1.6305,6000000.0
2008-07-21 23:59:00,1.6305,1.6305,1.6303,1.6303,11000000.0
2008-07-22 00:00:00,1.6303,1.6303,1.6302,1.6303,31400000.0
2008-07-22 00:01:00,1.6303,1.6303,1.6303,1.6303,1000000.0
2008-07-22 00:02:00,1.6303,1.6303,1.63,1.63,12200000.0
2008-07-22 00:03:00,1.63,1.6301,1.6299,1.63,39600000.0
2008-07-22 00:04:00,1.63,1.6304,1.63,1.63015,76600000.0
2008-07-22 00:05:00,1.63015,1.6303,1.6301,1.6301,123200000.0
2008-07-22 00:06:00,1.63015,1.63015,1.6301,1.6301,23000000.0
2008-07-22 00:07:00,1.6301,1.6301,1.6301,1.6301,8200000.0
2008-07-22 00:09:00,1.6301,1.6302,1.6301,1.6301,7000000.0
2008-07-22 00:10:00,1.6298,1.6299,1.6298,1.6299,7200000.0
2008-07-22 00:11:00,1.63,1.63,1.63,1.63,7200000.0
2008-07-22 00:12:00,1.6301,1.6302,1.6301,1.6301,57000000.0
2008-07-22 00:13:00,1.6301,1.6301,1.6301,1.6301,5000000.0
2008-07-22 00:14:00,1.6301,1.6301,1.6301,1.6301,10000000.0
2008-07-22 00:15:00,1.6301,1.6301,1.6301,1.6301,2000000.0
2008-07-22 00:16:00,1.6303,1.6305,1.6303,1.6303,11000000.0
2008-07-22 00:17:00,1.6304,1.6305,1.6303,1.6305,34200000.0
2008-07-22 00:18:00,1.6305,1.6305,1.6305,1.6305,8000000.0
2008-07-22 00:19:00,1.6305,1.6305,1.6305,1.6305,2000000.0
2008-07-22 00:20:00,1.6305,1.6306,1.6305,1.6306,7000000.0
2008-07-22 00:21:00,1.6307,1.6309,1.6306,1.6308,12200000.0
2008-07-22 00:22:00,1.6308,1.6308,1.6308,1.6308,3000000.0
2008-07-22 00:23:00,1.6308,1.6308,1.6306,1.6306,5000000.0
2008-07-22 00:24:00,1.6307,1.6308,1.6307,1.6308,6200000.0
2008-07-22 00:25:00,1.6308,1.6308,1.6306,1.6308,5000000.0
2008-07-22 00:26:00,1.6308,1.6308,1.6306,1.6307,6000000.0
2008-07-22 00:27:00,1.6307,1.6307,1.6304,1.6304,29600000.0
2008-07-22 00:28:00,1.6303,1.6306,1.6303,1.6304,24000000.0
2008-07-22 00:29:00,1.6302,1.6302,1.6302,1.6302,7200000.0
2008-07-22 00:30:00,1.6302,1.6304,1.6302,1.6304,12200000.0
2008-07-22 00:31:00,1.6303,1.6304,1.6303,1.6303,24000000.0
2008-07-22 00:32:00,1.6302,1.6302,1.6298,1.6298,45400000.0
2008-07-22 00:33:00,1.63,1.6301,1.62985,1.62985,15000000.0
2008-07-22 00:34:00,1.6298,1.6301,1.62975,1.63,60200000.0
2008-07-22 00:35:00,1.6299,1.63,1.6298,1.63,21000000.0
2008-07-22 00:36:00,1.6299,1.63,1.6299,1.63,5000000.0
2008-07-22 00:37:00,1.63,1.63,1.6299,1.6299,11000000.0
2008-07-22 00:38:00,1.63,1.6301,1.63,1.63,20200000.0
2008-07-22 00:39:00,1.63,1.6301,1.63,1.6301,3000000.0
2008-07-22 00:40:00,1.6301,1.6302,1.6301,1.6302,24200000.0
2008-07-22 00:41:00,1.63015,1.6302,1.63,1.63,16400000.0
2008-07-22 00:42:00,1.63,1.6301,1.6299,1.6301,48200000.0
2008-07-22 00:43:00,1.6299,1.6302,1.6299,1.6299,137200000.0
2008-07-22 00:44:00,1.6299,1.62995,1.6298,1.62995,90200000.0
2008-07-22 00:45:00,1.62995,1.6301,1.6298,1.6301,46700000.0
2008-07-22 00:46:00,1.62995,1.6301,1.62985,1.62985,25800000.0
2008-07-22 00:47:00,1.6299,1.6301,1.62965,1.6298,254300000.0
2008-07-22 00:48:00,1.6298,1.6299,1.6298,1.6298,110000000.0
2008-07-22 00:49:00,1.62975,1.62985,1.6296,1.6298,207200000.0
2008-07-22 00:50:00,1.6298,1.6299,1.6298,1.6299,55800000.0
2008-07-22 00:51:00,1.6299,1.63,1.6298,1.6298,102000000.0
2008-07-22 00:52:00,1.6298,1.6299,1.6296,1.6298,182100000.0
2008-07-22 00:53:00,1.6298,1.6298,1.6298,1.6298,16000000.0
2008-07-22 00:54:00,1.6298,1.6298,1.6296,1.6296,64200000.0
2008-07-22 00:55:00,1.6296,1.6297,1.6294,1.6297,270800000.0
2008-07-22 00:56:00,1.62965,1.6298,1.6292,1.6294,191500000.0
2008-07-22 00:57:00,1.6294,1.6295,1.6294,1.6295,52200000.0
2008-07-22 00:58:00,1.6295,1.6295,1.6294,1.6294,99200000.0
2008-07-22 00:59:00,1.6294,1.6294,1.6292,1.6292,108000000.0
2008-07-22 01:00:00,1.6292,1.6294,1.6292,1.6294,73800000.0
2008-07-22 01:02:00,1.6294,1.62965,1.6294,1.62965,119400000.0
2008-07-22 01:03:00,1.62965,1.62965,1.6292,1.6292,108000000.0
2008-07-22 01:04:00,1.6292,1.62925,1.62915,1.6292,62600000.0
2008-07-22 01:05:00,1.6292,1.6293,1.62905,1.6292,162400000.0
2008-07-22 01:06:00,1.6293,1.6295,1.6293,1.6294,47800000.0
2008-07-22 01:07:00,1.6295,1.6295,1.6292,1.6293,65000000.0
2008-07-22 01:08:00,1.6293,1.6295,1.6292,1.6294,172600000.0
2008-07-22 01:09:00,1.6294,1.6294,1.62915,1.6293,93400000.0
2008-07-22 01:10:00,1.6293,1.6293,1.6292,1.6292,39400000.0
2008-07-22 01:11:00,1.6293,1.6296,1.6293,1.6295,145900000.0
2008-07-22 01:12:00,1.6295,1.6298,1.6294,1.6295,63200000.0
2008-07-22 01:13:00,1.6295,1.6298,1.6295,1.6297,67200000.0
2008-07-22 01:14:00,1.62975,1.6303,1.6297,1.63,258700000.0
2008-07-22 01:15:00,1.6299,1.6301,1.6298,1.62985,89200000.0
2008-07-22 01:16:00,1.62985,1.62985,1.6291,1.6292,266500000.0
2008-07-22 01:17:00,1.6292,1.6293,1.6292,1.6292,80000000.0
2008-07-22 01:18:00,1.6292,1.6293,1.6292,1.6293,17600000.0
2008-07-22 01:19:00,1.6293,1.6294,1.62875,1.6291,139200000.0
2008-07-22 01:20:00,1.6291,1.62935,1.6291,1.62915,139000000.0
2008-07-22 01:21:00,1.62915,1.6293,1.62915,1.6292,73200000.0
2008-07-22 01:22:00,1.6292,1.6293,1.62915,1.6292,55000000.0
2008-07-22 01:23:00,1.6292,1.6294,1.6292,1.62935,131900000.0
2008-07-22 01:24:00,1.6293,1.62935,1.6293,1.62935,10800000.0
2008-07-22 01:25:00,1.6293,1.62935,1.6293,1.6293,16200000.0
2008-07-22 01:26:00,1.62915,1.6293,1.62915,1.6293,16200000.0
2008-07-22 01:27:00,1.62925,1.6293,1.6291,1.6292,69500000.0
2008-07-22 01:28:00,1.6292,1.6294,1.6292,1.62935,47400000.0
2008-07-22 01:29:00,1.62935,1.62935,1.62935,1.62935,16200000.0
2008-07-22 01:30:00,1.62935,1.62935,1.6293,1.6293,37200000.0
2008-07-22 01:31:00,1.6293,1.6293,1.6293,1.6293,19600000.0
2008-07-22 01:32:00,1.6293,1.63005,1.6292,1.6298,223400000.0
2008-07-22 01:33:00,1.62985,1.62985,1.6298,1.6298,16700000.0
2008-07-22 01:34:00,1.6297,1.6297,1.6296,1.6297,42300000.0
2008-07-22 01:35:00,1.6297,1.6297,1.6296,1.6296,15800000.0
2008-07-22 01:36:00,1.6296,1.6296,1.6294,1.6294,102300000.0
2008-07-22 01:37:00,1.6294,1.6294,1.62905,1.6293,67200000.0
2008-07-22 01:38:00,1.6294,1.6294,1.6293,1.6294,40200000.0
2008-07-22 01:39:00,1.6294,1.6294,1.6293,1.6294,22100000.0
2008-07-22 01:40:00,1.6294,1.6295,1.6293,1.6294,21900000.0
2008-07-22 01:41:00,1.62935,1.6294,1.62915,1.62915,86000000.0
2008-07-22 01:42:00,1.62915,1.6294,1.6291,1.6292,76800000.0
2008-07-22 01:43:00,1.6292,1.6293,1.6292,1.6292,24900000.0
2008-07-22 01:44:00,1.6293,1.6293,1.6292,1.6292,51500000.0
2008-07-22 01:45:00,1.6292,1.6295,1.6291,1.6293,83900000.0
2008-07-22 01:46:00,1.6293,1.6295,1.6293,1.6294,155700000.0
2008-07-22 01:47:00,1.6294,1.6294,1.6292,1.6293,146400000.0
2008-07-22 01:48:00,1.6294,1.6298,1.6294,1.6296,228100000.0
2008-07-22 01:49:00,1.6296,1.6296,1.6295,1.6295,66700000.0
2008-07-22 01:50:00,1.6295,1.6295,1.6295,1.6295,10400000.0
2008-07-22 01:51:00,1.6297,1.6297,1.6294,1.6294,22900000.0
2008-07-22 01:52:00,1.6295,1.6295,1.6295,1.6295,41200000.0
2008-07-22 01:53:00,1.6294,1.6295,1.6294,1.6295,6000000.0
2008-07-22 01:54:00,1.6295,1.6295,1.6295,1.6295,8000000.0
2008-07-22 01:55:00,1.6295,1.6299,1.6295,1.6299,55400000.0
2008-07-22 01:56:00,1.6299,1.6299,1.6296,1.6296,44200000.0
2008-07-22 01:57:00,1.6297,1.6298,1.6296,1.6297,46300000.0
2008-07-22 01:58:00,1.6296,1.63,1.6296,1.6298,40100000.0
2008-07-22 01:59:00,1.6298,1.6298,1.6296,1.6298,194300000.0
2008-07-22 02:00:00,1.6298,1.6299,1.6297,1.6298,121900000.0
2008-07-22 02:01:00,1.6298,1.6299,1.6296,1.6297,38500000.0
2008-07-22 02:02:00,1.6297,1.63,1.6297,1.6299,65900000.0
2008-07-22 02:03:00,1.62995,1.63,1.6298,1.63,49900000.0
2008-07-22 02:04:00,1.63,1.6302,1.6299,1.6302,35300000.0
2008-07-22 02:05:00,1.6302,1.6302,1.6298,1.6298,41800000.0
2008-07-22 02:06:00,1.6298,1.63,1.6297,1.63,75200000.0
2008-07-22 02:07:00,1.63,1.63,1.6298,1.6298,64800000.0
2008-07-22 02:08:00,1.6298,1.6298,1.6296,1.62975,89200000.0
2008-07-22 02:09:00,1.6298,1.6298,1.6296,1.6296,49300000.0
2008-07-22 02:10:00,1.6297,1.6298,1.6294,1.6296,279300000.0
2008-07-22 02:11:00,1.6296,1.62965,1.6295,1.6295,89300000.0
2008-07-22 02:12:00,1.6295,1.6297,1.6295,1.6297,76600000.0
2008-07-22 02:13:00,1.62975,1.6298,1.6296,1.6296,79500000.0
2008-07-22 02:14:00,1.6297,1.6297,1.6295,1.6296,108500000.0
2008-07-22 02:15:00,1.6297,1.6297,1.6294,1.6295,73600000.0
2008-07-22 02:16:00,1.6296,1.6297,1.6296,1.6297,179100000.0
2008-07-22 02:17:00,1.6297,1.6301,1.6296,1.63005,206700000.0
2008-07-22 02:18:00,1.63005,1.63005,1.6298,1.6298,97900000.0
2008-07-22 02:19:00,1.6299,1.6299,1.62965,1.6299,232000000.0
2008-07-22 02:20:00,1.6299,1.63,1.6297,1.6297,337900000.0
2008-07-22 02:21:00,1.6298,1.6302,1.62975,1.6302,187700000.0
2008-07-22 02:22:00,1.6302,1.6303,1.6301,1.63025,396900000.0
2008-07-22 02:23:00,1.63025,1.6305,1.63015,1.6303,195400000.0
2008-07-22 02:24:00,1.6303,1.6304,1.6303,1.63035,92600000.0
2008-07-22 02:25:00,1.63035,1.6305,1.6302,1.63025,194000000.0
2008-07-22 02:26:00,1.6303,1.6303,1.63025,1.63025,17200000.0
2008-07-22 02:27:00,1.6303,1.6305,1.6302,1.63025,131100000.0
2008-07-22 02:28:00,1.6302,1.63035,1.6301,1.6301,132700000.0
2008-07-22 02:29:00,1.6301,1.6301,1.6298,1.6298,191900000.0
2008-07-22 02:30:00,1.6299,1.6302,1.6298,1.63,138500000.0
2008-07-22 02:31:00,1.63,1.63,1.6299,1.6299,85400000.0
2008-07-22 02:32:00,1.6299,1.6301,1.6299,1.6301,61700000.0
2008-07-22 02:33:00,1.6302,1.6302,1.6301,1.6301,25200000.0
2008-07-22 02:34:00,1.6301,1.6302,1.62995,1.6302,67200000.0
2008-07-22 02:35:00,1.6302,1.6302,1.6302,1.6302,11900000.0
2008-07-22 02:36:00,1.6302,1.6302,1.6301,1.6301,12600000.0
2008-07-22 02:37:00,1.6303,1.6304,1.6301,1.6304,25000000.0
2008-07-22 02:38:00,1.6302,1.6303,1.6301,1.6301,61300000.0
2008-07-22 02:39:00,1.6302,1.6302,1.6301,1.6301,48200000.0
2008-07-22 02:40:00,1.6302,1.6302,1.6301,1.6301,34200000.0
2008-07-22 02:41:00,1.6301,1.6303,1.6301,1.6302,46800000.0
2008-07-22 02:42:00,1.6302,1.6303,1.6302,1.6302,8900000.0
2008-07-22 02:43:00,1.6302,1.6304,1.6301,1.6301,43700000.0
2008-07-22 02:44:00,1.6301,1.6303,1.63,1.6303,38500000.0
2008-07-22 02:45:00,1.6303,1.6303,1.6301,1.6303,55900000.0
2008-07-22 02:46:00,1.6304,1.6304,1.6303,1.6303,28800000.0
2008-07-22 02:47:00,1.6304,1.6304,1.6302,1.6303,27300000.0
2008-07-22 02:48:00,1.6302,1.6304,1.6302,1.6304,7700000.0
2008-07-22 02:49:00,1.6302,1.6304,1.6302,1.6304,28300000.0
2008-07-22 02:50:00,1.6303,1.6304,1.6303,1.6303,54000000.0
2008-07-22 02:51:00,1.6303,1.6306,1.6303,1.6306,55200000.0
2008-07-22 02:52:00,1.6305,1.6309,1.6305,1.6309,156600000.0
2008-07-22 02:53:00,1.6309,1.6314,1.6309,1.6311,244100000.0
2008-07-22 02:54:00,1.6311,1.63225,1.631,1.63225,194300000.0
2008-07-22 02:55:00,1.6315,1.63225,1.631,1.6312,339400000.0
2008-07-22 02:56:00,1.6312,1.6313,1.6311,1.6311,303100000.0
2008-07-22 02:57:00,1.6311,1.6311,1.6309,1.631,217800000.0
2008-07-22 02:58:00,1.631,1.6313,1.631,1.6313,76900000.0
2008-07-22 02:59:00,1.63125,1.63155,1.6312,1.63145,281300000.0
2008-07-22 03:00:00,1.63145,1.6319,1.6314,1.6317,316400000.0
2008-07-22 03:01:00,1.6317,1.6318,1.6317,1.6317,92300000.0
2008-07-22 03:02:00,1.6317,1.6318,1.6316,1.63165,136900000.0
2008-07-22 03:03:00,1.6316,1.6318,1.6316,1.6317,80700000.0
2008-07-22 03:04:00,1.6317,1.6319,1.6316,1.6317,167900000.0
2008-07-22 03:05:00,1.6317,1.6319,1.6317,1.6319,118700000.0
2008-07-22 03:06:00,1.6319,1.6319,1.6317,1.6317,71900000.0
2008-07-22 03:07:00,1.6317,1.6319,1.6317,1.6318,48600000.0
2008-07-22 03:08:00,1.6318,1.6318,1.6317,1.6318,49000000.0
2008-07-22 03:09:00,1.6318,1.6318,1.6317,1.6318,92500000.0
2008-07-22 03:10:00,1.6318,1.6318,1.6317,1.6317,105600000.0
2008-07-22 03:11:00,1.6317,1.6319,1.6317,1.6319,77600000.0
2008-07-22 03:12:00,1.63185,1.6319,1.6318,1.6319,85800000.0
2008-07-22 03:13:00,1.63185,1.6319,1.6318,1.6319,29900000.0
2008-07-22 03:14:00,1.6319,1.6323,1.6317,1.6323,202600000.0
2008-07-22 03:15:00,1.6323,1.6323,1.6317,1.6319,127900000.0
2008-07-22 03:16:00,1.6319,1.63195,1.6317,1.6319,162600000.0
2008-07-22 03:17:00,1.6319,1.6319,1.6318,1.63185,94000000.0
2008-07-22 03:18:00,1.6318,1.6319,1.6317,1.6317,102000000.0
2008-07-22 03:19:00,1.6317,1.632,1.6316,1.6318,276200000.0
2008-07-22 03:20:00,1.6319,1.6319,1.6318,1.6318,51400000.0
2008-07-22 03:21:00,1.6318,1.6319,1.6317,1.6317,158500000.0
2008-07-22 03:22:00,1.6318,1.6322,1.6318,1.6322,107500000.0
2008-07-22 03:23:00,1.6322,1.6322,1.632,1.6322,66100000.0
2008-07-22 03:24:00,1.6322,1.6323,1.632,1.6321,96800000.0
2008-07-22 03:25:00,1.6321,1.6322,1.632,1.6321,100300000.0
2008-07-22 03:26:00,1.6321,1.6321,1.632,1.6321,8100000.0
2008-07-22 03:27:00,1.6321,1.6322,1.632,1.6321,139700000.0
2008-07-22 03:28:00,1.6321,1.6323,1.6319,1.6319,97900000.0
2008-07-22 03:29:00,1.632,1.6321,1.6319,1.6321,50400000.0
2008-07-22 03:30:00,1.6321,1.6321,1.6321,1.6321,33300000.0
2008-07-22 03:31:00,1.6321,1.6322,1.6321,1.6322,54600000.0
2008-07-22 03:32:00,1.6322,1.6322,1.632,1.6322,35800000.0
2008-07-22 03:33:00,1.6321,1.6321,1.632,1.6321,100300000.0
2008-07-22 03:34:00,1.6321,1.6322,1.6321,1.6322,39700000.0
2008-07-22 03:35:00,1.6322,1.6322,1.6321,1.6321,64800000.0
2008-07-22 03:36:00,1.6321,1.6322,1.6321,1.6322,113300000.0
2008-07-22 03:37:00,1.6322,1.6322,1.6321,1.6322,55100000.0
2008-07-22 03:38:00,1.6322,1.6322,1.6322,1.6322,21800000.0
2008-07-22 03:39:00,1.6322,1.6322,1.6318,1.6321,89900000.0
2008-07-22 03:40:00,1.6321,1.6321,1.6317,1.6318,46200000.0
2008-07-22 03:41:00,1.6318,1.632,1.6318,1.632,20000000.0
2008-07-22 03:43:00,1.632,1.6321,1.632,1.632,19000000.0
2008-07-22 03:44:00,1.632,1.632,1.6314,1.6317,136200000.0
2008-07-22 03:45:00,1.6317,1.632,1.6311,1.6319,257900000.0
2008-07-22 03:46:00,1.6319,1.6319,1.6314,1.6314,119800000.0
2008-07-22 03:47:00,1.6314,1.6319,1.6314,1.6318,136100000.0
2008-07-22 03:48:00,1.6318,1.6321,1.6317,1.6319,90700000.0
2008-07-22 03:49:00,1.6318,1.632,1.6318,1.632,43400000.0
2008-07-22 03:50:00,1.632,1.6321,1.6319,1.632,31500000.0
2008-07-22 03:51:00,1.6319,1.6322,1.6319,1.6321,92800000.0
2008-07-22 03:52:00,1.6321,1.6322,1.632,1.6322,22800000.0
2008-07-22 03:53:00,1.6322,1.6322,1.6319,1.6322,50300000.0
2008-07-22 03:54:00,1.63215,1.6323,1.632,1.6323,96600000.0
2008-07-22 03:55:00,1.6324,1.6324,1.6321,1.6321,94500000.0
2008-07-22 03:56:00,1.6321,1.6324,1.6321,1.6322,64900000.0
2008-07-22 03:57:00,1.6322,1.6323,1.6321,1.6321,21000000.0
2008-07-22 03:58:00,1.6321,1.6321,1.6319,1.6319,49800000.0
2008-07-22 03:59:00,1.6319,1.6322,1.6319,1.6321,86300000.0
2008-07-22 04:00:00,1.6321,1.6324,1.6321,1.6324,110500000.0
2008-07-22 04:01:00,1.6324,1.63245,1.6322,1.6323,36500000.0
2008-07-22 04:02:00,1.6324,1.6325,1.6323,1.6325,82100000.0
2008-07-22 04:03:00,1.6324,1.6325,1.6324,1.6325,45000000.0
2008-07-22 04:04:00,1.6325,1.6325,1.6325,1.6325,38100000.0
2008-07-22 04:05:00,1.6325,1.6326,1.63235,1.6324,215600000.0
2008-07-22 04:06:00,1.6325,1.6327,1.6323,1.6324,211100000.0
2008-07-22 04:07:00,1.6324,1.6326,1.6323,1.6324,88600000.0
2008-07-22 04:08:00,1.6325,1.6326,1.6324,1.6324,28100000.0
2008-07-22 04:09:00,1.6324,1.6324,1.6321,1.6322,58900000.0
2008-07-22 04:10:00,1.6322,1.6322,1.632,1.632,96300000.0
2008-07-22 04:11:00,1.6321,1.6321,1.632,1.6321,86700000.0
2008-07-22 04:12:00,1.632,1.6323,1.632,1.6323,58600000.0
2008-07-22 04:13:00,1.6323,1.6323,1.6318,1.6319,120400000.0
2008-07-22 04:14:00,1.6319,1.6321,1.6319,1.6319,81200000.0
2008-07-22 04:15:00,1.6319,1.632,1.6317,1.6317,181800000.0
2008-07-22 04:16:00,1.6317,1.6319,1.6317,1.6318,225700000.0
2008-07-22 04:17:00,1.6318,1.6319,1.6317,1.6317,205100000.0
2008-07-22 04:18:00,1.6317,1.6317,1.6316,1.6317,29100000.0
2008-07-22 04:19:00,1.6317,1.6317,1.6314,1.6316,66500000.0
2008-07-22 04:20:00,1.6316,1.6316,1.6314,1.6315,74600000.0
2008-07-22 04:21:00,1.6315,1.6318,1.6315,1.6318,97800000.0
2008-07-22 04:22:00,1.6318,1.6319,1.6318,1.6318,61000000.0
2008-07-22 04:23:00,1.6318,1.6319,1.6316,1.6318,229100000.0
2008-07-22 04:24:00,1.6318,1.6318,1.6315,1.6315,157700000.0
2008-07-22 04:25:00,1.6315,1.6315,1.6314,1.6315,74000000.0
2008-07-22 04:26:00,1.6315,1.6315,1.6313,1.6314,90900000.0
2008-07-22 04:27:00,1.6314,1.6316,1.6314,1.6315,57200000.0
2008-07-22 04:28:00,1.6315,1.6319,1.6315,1.6318,60900000.0
2008-07-22 04:29:00,1.6318,1.6318,1.6318,1.6318,5800000.0
2008-07-22 04:30:00,1.6318,1.6319,1.6317,1.6317,90900000.0
2008-07-22 04:31:00,1.6317,1.6318,1.6313,1.6314,125000000.0
2008-07-22 04:32:00,1.6314,1.6318,1.6314,1.6316,160500000.0
2008-07-22 04:33:00,1.6316,1.6317,1.6315,1.6316,90400000.0
2008-07-22 04:34:00,1.6315,1.6317,1.6313,1.6315,109500000.0
2008-07-22 04:35:00,1.6315,1.6316,1.6314,1.6314,42200000.0
2008-07-22 04:36:00,1.6314,1.6316,1.6314,1.6315,24900000.0
2008-07-22 04:37:00,1.6315,1.6315,1.6313,1.6313,11100000.0
2008-07-22 04:38:00,1.6311,1.6311,1.631,1.631,43200000.0
2008-07-22 04:39:00,1.6313,1.6314,1.6312,1.6313,43200000.0
2008-07-22 04:40:00,1.6313,1.6314,1.6312,1.6313,65500000.0
2008-07-22 04:41:00,1.6313,1.6316,1.6312,1.6315,73700000.0
2008-07-22 04:42:00,1.6316,1.6317,1.6314,1.6317,56500000.0
2008-07-22 04:43:00,1.6317,1.6317,1.6316,1.6316,79900000.0
2008-07-22 04:44:00,1.6316,1.6316,1.6313,1.6314,58500000.0
2008-07-22 04:45:00,1.6314,1.6315,1.6313,1.6314,14000000.0
2008-07-22 04:46:00,1.6315,1.6315,1.6314,1.6314,43400000.0
2008-07-22 04:47:00,1.6314,1.6315,1.6314,1.6314,17600000.0
2008-07-22 04:48:00,1.6314,1.6314,1.6314,1.6314,25000000.0
2008-07-22 04:49:00,1.6314,1.6315,1.6314,1.6315,20800000.0
2008-07-22 04:50:00,1.6315,1.6315,1.6313,1.6314,19500000.0
2008-07-22 04:51:00,1.6315,1.6315,1.6313,1.6313,38800000.0
2008-07-22 04:52:00,1.6314,1.6315,1.6314,1.6314,12300000.0
2008-07-22 04:53:00,1.6315,1.6316,1.6314,1.6314,16700000.0
2008-07-22 04:54:00,1.6314,1.6315,1.6313,1.6313,12900000.0
2008-07-22 04:55:00,1.6313,1.6313,1.6312,1.6313,37700000.0
2008-07-22 04:56:00,1.6313,1.6314,1.6313,1.6314,2300000.0
2008-07-22 04:57:00,1.6314,1.6314,1.6313,1.6313,22900000.0
2008-07-22 04:58:00,1.6313,1.6313,1.6313,1.6313,1300000.0
2008-07-22 04:59:00,1.6313,1.6313,1.6313,1.6313,2300000.0
2008-07-22 05:00:00,1.6313,1.6313,1.6312,1.6313,21500000.0
2008-07-22 05:01:00,1.6314,1.6314,1.6314,1.6314,17200000.0
2008-07-22 05:02:00,1.6313,1.6313,1.6312,1.6312,17200000.0
2008-07-22 05:03:00,1.6312,1.6314,1.6312,1.6312,32600000.0
2008-07-22 05:04:00,1.6312,1.6314,1.6312,1.6314,9900000.0
2008-07-22 05:05:00,1.6314,1.6314,1.6312,1.6312,73000000.0
2008-07-22 05:06:00,1.6312,1.6313,1.6311,1.6312,41400000.0
2008-07-22 05:07:00,1.6312,1.6313,1.6312,1.6313,68300000.0
2008-07-22 05:08:00,1.6313,1.6314,1.6313,1.6314,29500000.0
2008-07-22 05:09:00,1.6314,1.6314,1.6309,1.6309,77700000.0
2008-07-22 05:10:00,1.6309,1.631,1.6307,1.6309,51500000.0
2008-07-22 05:11:00,1.631,1.631,1.6309,1.6309,5300000.0
2008-07-22 05:12:00,1.631,1.6312,1.6308,1.6312,36400000.0
2008-07-22 05:13:00,1.6312,1.6313,1.6311,1.6311,150600000.0
2008-07-22 05:14:00,1.6311,1.6312,1.631,1.631,95500000.0
2008-07-22 05:15:00,1.631,1.631,1.631,1.631,12400000.0
2008-07-22 05:17:00,1.631,1.631,1.6309,1.6309,12600000.0
2008-07-22 05:18:00,1.6309,1.6309,1.6307,1.6308,58600000.0
2008-07-22 05:19:00,1.6309,1.6313,1.63085,1.6313,105800000.0
2008-07-22 05:20:00,1.6311,1.6312,1.6309,1.6311,37800000.0
2008-07-22 05:21:00,1.6311,1.6311,1.631,1.631,46800000.0
2008-07-22 05:22:00,1.631,1.6311,1.631,1.6311,22500000.0
2008-07-22 05:23:00,1.6311,1.6312,1.631,1.6312,115400000.0
2008-07-22 05:24:00,1.6311,1.6312,1.6311,1.6312,33700000.0
2008-07-22 05:25:00,1.6313,1.6315,1.6312,1.6312,33800000.0
2008-07-22 05:26:00,1.6312,1.6315,1.6312,1.6312,34800000.0
2008-07-22 05:27:00,1.6312,1.6315,1.6311,1.6314,37200000.0
2008-07-22 05:28:00,1.6315,1.6315,1.6313,1.6313,46800000.0
2008-07-22 05:29:00,1.6313,1.6313,1.6313,1.6313,4000000.0
2008-07-22 05:30:00,1.6312,1.6313,1.6312,1.6312,18900000.0
2008-07-22 05:31:00,1.6312,1.6312,1.6311,1.6311,9200000.0
2008-07-22 05:32:00,1.6311,1.6314,1.6311,1.6312,56900000.0
2008-07-22 05:33:00,1.6312,1.6313,1.6311,1.6312,40000000.0
2008-07-22 05:34:00,1.6312,1.6312,1.6311,1.6312,37800000.0
2008-07-22 05:35:00,1.6313,1.6313,1.6313,1.6313,24500000.0
2008-07-22 05:36:00,1.6313,1.6314,1.6313,1.6313,37400000.0
2008-07-22 05:37:00,1.6313,1.6313,1.6312,1.6312,21100000.0
2008-07-22 05:38:00,1.6312,1.6312,1.631,1.6311,9500000.0
2008-07-22 05:39:00,1.6311,1.6313,1.6311,1.6311,96900000.0
2008-07-22 05:40:00,1.6311,1.6313,1.63105,1.6312,127100000.0
2008-07-22 05:41:00,1.6312,1.6314,1.6312,1.6313,18600000.0
2008-07-22 05:42:00,1.6313,1.6313,1.6312,1.6313,6600000.0
2008-07-22 05:43:00,1.6313,1.6313,1.6312,1.6312,3000000.0
2008-07-22 05:44:00,1.6312,1.6313,1.6311,1.6313,14300000.0
2008-07-22 05:45:00,1.6313,1.6314,1.6313,1.6314,3000000.0
2008-07-22 05:46:00,1.6314,1.6314,1.6312,1.6313,22200000.0
2008-07-22 05:47:00,1.6313,1.6313,1.631,1.631,73900000.0
2008-07-22 05:48:00,1.631,1.631,1.631,1.631,40000000.0
2008-07-22 05:49:00,1.631,1.63115,1.631,1.6311,65500000.0
2008-07-22 05:50:00,1.6311,1.6314,1.631,1.6311,98300000.0
2008-07-22 05:51:00,1.6311,1.6313,1.6309,1.631,86700000.0
2008-07-22 05:52:00,1.631,1.6313,1.631,1.6311,10600000.0
2008-07-22 05:53:00,1.6311,1.6313,1.6308,1.6311,110300000.0
2008-07-22 05:54:00,1.6311,1.6312,1.6307,1.6308,107600000.0
2008-07-22 05:55:00,1.6308,1.631,1.6308,1.631,79600000.0
2008-07-22 05:56:00,1.6311,1.6311,1.631,1.631,19400000.0
2008-07-22 05:57:00,1.631,1.6311,1.631,1.6311,22300000.0
2008-07-22 05:58:00,1.6311,1.6311,1.631,1.631,14800000.0
2008-07-22 05:59:00,1.631,1.631,1.6309,1.6309,14700000.0
2008-07-22 06:00:00,1.6309,1.6309,1.6305,1.6308,66600000.0
2008-07-22 06:01:00,1.6308,1.631,1.6308,1.6308,42800000.0
2008-07-22 06:02:00,1.6308,1.6309,1.6308,1.6308,36600000.0
2008-07-22 06:03:00,1.6308,1.6308,1.6308,1.6308,22300000.0
2008-07-22 06:04:00,1.6309,1.6309,1.6308,1.6308,9500000.0
2008-07-22 06:05:00,1.6308,1.6309,1.6308,1.6309,3300000.0
2008-07-22 06:06:00,1.6309,1.6311,1.6309,1.6309,27800000.0
2008-07-22 06:07:00,1.6308,1.6311,1.6308,1.6311,56900000.0
2008-07-22 06:08:00,1.631,1.6311,1.631,1.631,13200000.0
2008-07-22 06:09:00,1.631,1.631,1.631,1.631,10600000.0
2008-07-22 06:10:00,1.631,1.6311,1.631,1.6311,65300000.0
2008-07-22 06:11:00,1.631,1.631,1.6309,1.631,89000000.0
2008-07-22 06:12:00,1.631,1.631,1.6309,1.6309,19000000.0
2008-07-22 06:13:00,1.6309,1.631,1.6307,1.6307,75000000.0
2008-07-22 06:14:00,1.6307,1.631,1.6307,1.6309,48100000.0
2008-07-22 06:15:00,1.6309,1.6309,1.6307,1.6308,63800000.0
2008-07-22 06:16:00,1.6308,1.6309,1.6307,1.6309,45800000.0
2008-07-22 06:17:00,1.6308,1.6309,1.6307,1.6309,21900000.0
2008-07-22 06:18:00,1.6309,1.631,1.6308,1.6309,55000000.0
2008-07-22 06:19:00,1.6309,1.6312,1.6309,1.6311,15300000.0
2008-07-22 06:21:00,1.6311,1.6312,1.6311,1.6312,5000000.0
2008-07-22 06:22:00,1.6307,1.6308,1.6307,1.6308,13000000.0
2008-07-22 06:23:00,1.6311,1.6311,1.631,1.631,13000000.0
2008-07-22 06:24:00,1.631,1.631,1.631,1.631,1000000.0
2008-07-22 06:25:00,1.631,1.6314,1.631,1.6314,28200000.0
2008-07-22 06:26:00,1.6314,1.6315,1.6313,1.6313,27600000.0
2008-07-22 06:27:00,1.6314,1.6314,1.6313,1.6314,13600000.0
2008-07-22 06:28:00,1.6314,1.6314,1.6312,1.6313,19600000.0
2008-07-22 06:29:00,1.6312,1.6313,1.6312,1.6313,4000000.0
2008-07-22 06:30:00,1.6313,1.6313,1.6313,1.6313,2000000.0
2008-07-22 06:31:00,1.6312,1.6312,1.6309,1.6309,28900000.0
2008-07-22 06:32:00,1.6309,1.6311,1.6309,1.6311,38300000.0
2008-07-22 06:33:00,1.6311,1.6311,1.6309,1.631,33900000.0
2008-07-22 06:34:00,1.631,1.6312,1.631,1.6311,17300000.0
2008-07-22 06:35:00,1.6311,1.6312,1.6311,1.6312,8000000.0
2008-07-22 06:37:00,1.6312,1.6312,1.6312,1.6312,4000000.0
2008-07-22 06:38:00,1.6312,1.6315,1.6312,1.6315,12000000.0
2008-07-22 06:39:00,1.6316,1.6317,1.6309,1.6313,76200000.0
2008-07-22 06:40:00,1.6313,1.6314,1.631,1.6312,107300000.0
2008-07-22 06:41:00,1.6312,1.6317,1.631,1.631,110000000.0
2008-07-22 06:42:00,1.6312,1.6314,1.63095,1.6314,138700000.0
2008-07-22 06:43:00,1.6314,1.6315,1.6311,1.6314,120500000.0
2008-07-22 06:44:00,1.6314,1.6317,1.6314,1.6317,86200000.0
2008-07-22 06:45:00,1.6317,1.6318,1.6316,1.6316,86600000.0
2008-07-22 06:46:00,1.6316,1.6318,1.6316,1.6317,109700000.0
2008-07-22 06:47:00,1.6317,1.63225,1.6316,1.6318,103200000.0
2008-07-22 06:48:00,1.6318,1.632,1.6315,1.632,181000000.0
2008-07-22 06:49:00,1.632,1.6321,1.6319,1.6319,34900000.0
2008-07-22 06:50:00,1.6318,1.6319,1.6316,1.6317,60100000.0
2008-07-22 06:51:00,1.6317,1.6318,1.6316,1.6317,58100000.0
2008-07-22 06:52:00,1.6317,1.6324,1.6317,1.6324,101100000.0
2008-07-22 06:53:00,1.6323,1.6324,1.6319,1.6321,150400000.0
2008-07-22 06:54:00,1.6321,1.6321,1.6319,1.6321,107200000.0
2008-07-22 06:55:00,1.632,1.6323,1.6319,1.6319,121800000.0
2008-07-22 06:56:00,1.6319,1.6322,1.6319,1.6321,136800000.0
2008-07-22 06:57:00,1.6321,1.6323,1.6321,1.6322,52400000.0
2008-07-22 06:58:00,1.6322,1.6323,1.6319,1.6319,150000000.0
2008-07-22 06:59:00,1.6319,1.632,1.6319,1.6319,36200000.0
2008-07-22 07:00:00,1.632,1.6322,1.632,1.632,88500000.0
2008-07-22 07:01:00,1.632,1.6322,1.632,1.6321,82300000.0
2008-07-22 07:02:00,1.6322,1.6323,1.6321,1.6323,33300000.0
2008-07-22 07:03:00,1.6323,1.6323,1.6321,1.6321,86500000.0
2008-07-22 07:04:00,1.632,1.6322,1.6319,1.6322,52500000.0
2008-07-22 07:05:00,1.6322,1.6323,1.6321,1.6323,42200000.0
2008-07-22 07:06:00,1.6323,1.6328,1.6323,1.6324,139900000.0
2008-07-22 07:07:00,1.6324,1.6328,1.6324,1.6325,133500000.0
2008-07-22 07:08:00,1.6325,1.6325,1.6323,1.6325,103500000.0
2008-07-22 07:09:00,1.6325,1.6325,1.63235,1.6324,116300000.0
2008-07-22 07:10:00,1.6325,1.63255,1.6321,1.6322,146100000.0
2008-07-22 07:11:00,1.6321,1.6322,1.632,1.6321,139400000.0
2008-07-22 07:12:00,1.6321,1.6322,1.6321,1.6322,38700000.0
2008-07-22 07:13:00,1.6322,1.6323,1.6319,1.6319,232300000.0
2008-07-22 07:14:00,1.6319,1.63215,1.6317,1.632,291700000.0
2008-07-22 07:15:00,1.6321,1.6321,1.6318,1.6319,286100000.0
2008-07-22 07:16:00,1.63185,1.632,1.6318,1.6319,170400000.0
2008-07-22 07:17:00,1.6319,1.632,1.6317,1.63175,239100000.0
2008-07-22 07:18:00,1.63175,1.63225,1.63175,1.63215,216300000.0
2008-07-22 07:19:00,1.6321,1.6323,1.632,1.63205,206800000.0
2008-07-22 07:20:00,1.63205,1.6321,1.632,1.6321,82000000.0
2008-07-22 07:21:00,1.632,1.6322,1.632,1.6321,59400000.0
2008-07-22 07:22:00,1.6321,1.6321,1.63195,1.632,57100000.0
2008-07-22 07:23:00,1.632,1.63205,1.6318,1.63195,177000000.0
2008-07-22 07:24:00,1.63195,1.6321,1.6319,1.6321,65100000.0
2008-07-22 07:25:00,1.6321,1.6322,1.632,1.6321,68100000.0
2008-07-22 07:26:00,1.63215,1.6322,1.6321,1.6322,140600000.0
2008-07-22 07:27:00,1.6322,1.6322,1.6321,1.6321,20800000.0
2008-07-22 07:28:00,1.6321,1.6322,1.6321,1.6321,148800000.0
2008-07-22 07:29:00,1.6321,1.6322,1.6318,1.6318,182000000.0
2008-07-22 07:30:00,1.6318,1.632,1.6318,1.632,80900000.0
2008-07-22 07:31:00,1.632,1.632,1.6319,1.632,172500000.0
2008-07-22 07:32:00,1.632,1.6323,1.632,1.6323,190100000.0
2008-07-22 07:33:00,1.6322,1.6323,1.632,1.6322,67800000.0
2008-07-22 07:34:00,1.6321,1.6322,1.632,1.632,59100000.0
2008-07-22 07:35:00,1.6319,1.632,1.6317,1.6319,163900000.0
2008-07-22 07:36:00,1.6319,1.6321,1.6319,1.6319,156100000.0
2008-07-22 07:37:00,1.6319,1.632,1.6317,1.6318,103600000.0
2008-07-22 07:38:00,1.6319,1.632,1.6319,1.63195,50500000.0
2008-07-22 07:39:00,1.632,1.6325,1.632,1.6322,72400000.0
2008-07-22 07:40:00,1.6322,1.6322,1.6322,1.6322,6000000.0
2008-07-22 07:41:00,1.6322,1.6322,1.6318,1.6319,58600000.0
2008-07-22 07:42:00,1.6319,1.6319,1.6318,1.6318,8700000.0
2008-07-22 07:43:00,1.6318,1.632,1.6317,1.632,31600000.0
2008-07-22 07:44:00,1.632,1.632,1.6318,1.6319,49000000.0
2008-07-22 07:45:00,1.6319,1.632,1.6318,1.6319,79000000.0
2008-07-22 07:46:00,1.6319,1.6322,1.6319,1.6322,24200000.0
2008-07-22 07:47:00,1.6322,1.6322,1.6322,1.6322,4600000.0
2008-07-22 07:48:00,1.6323,1.6323,1.6323,1.6323,6900000.0
2008-07-22 07:49:00,1.63225,1.63225,1.6321,1.6321,36800000.0
2008-07-22 07:50:00,1.6321,1.6321,1.6317,1.6319,124100000.0
2008-07-22 07:51:00,1.632,1.6321,1.632,1.632,73800000.0
2008-07-22 07:52:00,1.6317,1.6317,1.6316,1.6316,209800000.0
2008-07-22 07:53:00,1.6319,1.6322,1.6315,1.6322,209800000.0
2008-07-22 07:54:00,1.6322,1.6323,1.6321,1.6323,29500000.0
2008-07-22 07:55:00,1.6322,1.6323,1.6322,1.6323,17700000.0
2008-07-22 07:56:00,1.6322,1.6323,1.6319,1.6319,225700000.0
2008-07-22 07:57:00,1.6319,1.6324,1.6319,1.6324,188000000.0
2008-07-22 07:58:00,1.6324,1.6324,1.6322,1.6323,35400000.0
2008-07-22 07:59:00,1.6323,1.6325,1.6322,1.6325,72500000.0
2008-07-22 08:00:00,1.6325,1.6327,1.632,1.6322,269600000.0
2008-07-22 08:01:00,1.6322,1.6324,1.632,1.632,229400000.0
2008-07-22 08:02:00,1.63215,1.63215,1.6317,1.6317,65300000.0
2008-07-22 08:03:00,1.6318,1.6323,1.6317,1.632,206700000.0
2008-07-22 08:04:00,1.63195,1.6323,1.63165,1.632,359000000.0
2008-07-22 08:05:00,1.632,1.63225,1.63195,1.63225,129000000.0
2008-07-22 08:06:00,1.63225,1.6326,1.63215,1.6322,404700000.0
2008-07-22 08:07:00,1.6322,1.6324,1.6322,1.6323,149600000.0
2008-07-22 08:08:00,1.6323,1.6323,1.6321,1.6322,55600000.0
2008-07-22 08:09:00,1.6322,1.6323,1.63165,1.6318,112500000.0
2008-07-22 08:10:00,1.6319,1.6319,1.6317,1.6318,66200000.0
2008-07-22 08:11:00,1.6318,1.6319,1.6314,1.6318,177100000.0
2008-07-22 08:12:00,1.63185,1.6321,1.6318,1.6319,222800000.0
2008-07-22 08:13:00,1.6319,1.63215,1.6318,1.6319,145000000.0
2008-07-22 08:14:00,1.6318,1.632,1.6318,1.6319,86300000.0
2008-07-22 08:15:00,1.6319,1.63205,1.6318,1.63185,127900000.0
2008-07-22 08:16:00,1.6318,1.6322,1.6316,1.6317,182400000.0
2008-07-22 08:17:00,1.6317,1.6322,1.6317,1.6321,195200000.0
2008-07-22 08:18:00,1.6321,1.6321,1.6319,1.632,75700000.0
2008-07-22 08:19:00,1.632,1.63285,1.632,1.6325,83500000.0
2008-07-22 08:20:00,1.6326,1.63305,1.6325,1.633,341700000.0
2008-07-22 08:21:00,1.633,1.63305,1.6327,1.63305,292200000.0
2008-07-22 08:22:00,1.63305,1.63355,1.63255,1.6329,443300000.0
2008-07-22 08:23:00,1.6329,1.63305,1.6327,1.6329,287100000.0
2008-07-22 08:24:00,1.6328,1.633,1.6327,1.6327,76500000.0
2008-07-22 08:25:00,1.63275,1.63275,1.6327,1.6327,45600000.0
2008-07-22 08:26:00,1.6327,1.6329,1.6325,1.6325,288700000.0
2008-07-22 08:27:00,1.6326,1.63275,1.6325,1.63255,205100000.0
2008-07-22 08:28:00,1.6327,1.6328,1.6325,1.6325,206700000.0
2008-07-22 08:29:00,1.6326,1.6326,1.6324,1.6324,173300000.0
2008-07-22 08:30:00,1.6324,1.6326,1.6324,1.6325,69500000.0
2008-07-22 08:31:00,1.6325,1.6327,1.63245,1.6325,166000000.0
2008-07-22 08:32:00,1.6325,1.6327,1.6323,1.6323,186800000.0
2008-07-22 08:33:00,1.6323,1.63255,1.6323,1.6325,285800000.0
2008-07-22 08:34:00,1.63245,1.63275,1.6324,1.6326,295600000.0
2008-07-22 08:35:00,1.6326,1.6326,1.6323,1.6324,200400000.0
2008-07-22 08:36:00,1.6324,1.6326,1.6322,1.63225,335700000.0
2008-07-22 08:37:00,1.6322,1.6325,1.6321,1.6321,159700000.0
2008-07-22 08:38:00,1.6321,1.6325,1.63205,1.6324,414000000.0
2008-07-22 08:39:00,1.6324,1.63275,1.6323,1.63265,180900000.0
2008-07-22 08:40:00,1.63265,1.6327,1.6323,1.6325,138200000.0
2008-07-22 08:41:00,1.6324,1.6324,1.632,1.6322,103400000.0
2008-07-22 08:42:00,1.6322,1.6322,1.6318,1.63195,75600000.0
2008-07-22 08:43:00,1.6319,1.6322,1.63185,1.63205,82000000.0
2008-07-22 08:44:00,1.632,1.6323,1.63165,1.6318,259600000.0
2008-07-22 08:45:00,1.6318,1.6325,1.6318,1.6321,278700000.0
2008-07-22 08:46:00,1.6322,1.63255,1.6322,1.6324,266200000.0
2008-07-22 08:47:00,1.6324,1.6329,1.6324,1.6326,376900000.0
2008-07-22 08:48:00,1.6326,1.633,1.6325,1.6328,115500000.0
2008-07-22 08:49:00,1.6327,1.633,1.63255,1.6328,171800000.0
2008-07-22 08:50:00,1.6328,1.6328,1.6321,1.63215,280600000.0
2008-07-22 08:51:00,1.63215,1.6324,1.63215,1.6322,238600000.0
2008-07-22 08:52:00,1.63225,1.6325,1.6322,1.6325,224900000.0
2008-07-22 08:53:00,1.6325,1.63265,1.63215,1.63225,359900000.0
2008-07-22 08:54:00,1.6322,1.6323,1.63195,1.6321,161700000.0
2008-07-22 08:55:00,1.6321,1.6322,1.632,1.6322,56200000.0
2008-07-22 08:56:00,1.63205,1.63205,1.6311,1.63125,329700000.0
2008-07-22 08:57:00,1.6312,1.6316,1.63115,1.6313,303200000.0
2008-07-22 08:58:00,1.6313,1.6315,1.6312,1.6313,120200000.0
2008-07-22 08:59:00,1.6313,1.63155,1.6312,1.63155,213900000.0
2008-07-22 09:00:00,1.6315,1.6319,1.63145,1.6319,360800000.0
2008-07-22 09:01:00,1.6319,1.6319,1.63155,1.63155,339100000.0
2008-07-22 09:02:00,1.6316,1.6316,1.63135,1.6314,183200000.0
2008-07-22 09:03:00,1.6314,1.6318,1.6313,1.6315,157000000.0
2008-07-22 09:04:00,1.6315,1.6316,1.6312,1.6314,197100000.0
2008-07-22 09:05:00,1.6314,1.6317,1.63135,1.6315,132100000.0
2008-07-22 09:06:00,1.6314,1.6314,1.6311,1.6311,159700000.0
2008-07-22 09:07:00,1.6311,1.6314,1.6311,1.6313,135100000.0
2008-07-22 09:08:00,1.6312,1.6313,1.6309,1.631,272400000.0
2008-07-22 09:09:00,1.63105,1.6312,1.6307,1.6308,502100000.0
2008-07-22 09:10:00,1.6308,1.63105,1.63075,1.631,308000000.0
2008-07-22 09:11:00,1.631,1.6313,1.6309,1.631,167800000.0
2008-07-22 09:12:00,1.631,1.6311,1.63085,1.631,228400000.0
2008-07-22 09:13:00,1.63085,1.631,1.6302,1.6304,286100000.0
2008-07-22 09:14:00,1.6304,1.6305,1.63015,1.63015,283900000.0
2008-07-22 09:15:00,1.63015,1.6304,1.63,1.6301,240300000.0
2008-07-22 09:16:00,1.6301,1.6304,1.63,1.6302,258200000.0
2008-07-22 09:17:00,1.6302,1.6307,1.6302,1.6305,190600000.0
2008-07-22 09:18:00,1.6305,1.6306,1.6301,1.6304,399400000.0
2008-07-22 09:19:00,1.6305,1.6306,1.6302,1.63045,283500000.0
2008-07-22 09:20:00,1.6305,1.6307,1.6304,1.6304,147800000.0
2008-07-22 09:21:00,1.6304,1.6305,1.6301,1.63015,260000000.0
2008-07-22 09:22:00,1.63015,1.6304,1.63005,1.6302,229900000.0
2008-07-22 09:23:00,1.6303,1.6304,1.63005,1.6302,215300000.0
2008-07-22 09:24:00,1.6303,1.6304,1.6299,1.6299,208600000.0
2008-07-22 09:25:00,1.6301,1.6301,1.63,1.63,92600000.0
2008-07-22 09:26:00,1.6301,1.6302,1.62995,1.62995,87500000.0
2008-07-22 09:27:00,1.6299,1.6304,1.6299,1.6303,127800000.0
2008-07-22 09:28:00,1.6303,1.6305,1.63005,1.6303,280200000.0
2008-07-22 09:29:00,1.6303,1.6307,1.6303,1.6307,138600000.0
2008-07-22 09:30:00,1.6307,1.6308,1.6303,1.6308,134500000.0
2008-07-22 09:31:00,1.6308,1.6308,1.6303,1.63035,125900000.0
2008-07-22 09:32:00,1.6303,1.6305,1.6302,1.63045,359300000.0
2008-07-22 09:33:00,1.6304,1.6305,1.63,1.6303,248400000.0
2008-07-22 09:34:00,1.6302,1.6302,1.6301,1.6301,106200000.0
2008-07-22 09:35:00,1.63005,1.6302,1.63,1.6301,250700000.0
2008-07-22 09:36:00,1.6303,1.6303,1.6299,1.6301,398500000.0
2008-07-22 09:37:00,1.6301,1.63035,1.6301,1.6302,323000000.0
2008-07-22 09:38:00,1.6303,1.6305,1.6302,1.6303,146600000.0
2008-07-22 09:39:00,1.6303,1.6305,1.63025,1.63045,294600000.0
2008-07-22 09:40:00,1.6303,1.63055,1.6303,1.6305,181700000.0
2008-07-22 09:41:00,1.63045,1.6306,1.63045,1.63055,103900000.0
2008-07-22 09:42:00,1.63055,1.631,1.63055,1.6308,129300000.0
2008-07-22 09:43:00,1.6308,1.6308,1.63055,1.6307,313400000.0
2008-07-22 09:44:00,1.6308,1.631,1.63075,1.6309,214500000.0
2008-07-22 09:45:00,1.63095,1.6311,1.63075,1.63075,259900000.0
2008-07-22 09:46:00,1.63075,1.63095,1.6306,1.6309,369600000.0
2008-07-22 09:47:00,1.63085,1.631,1.63085,1.63095,105400000.0
2008-07-22 09:48:00,1.6311,1.6312,1.63095,1.6312,245200000.0
2008-07-22 09:49:00,1.6312,1.63145,1.6311,1.6311,300200000.0
2008-07-22 09:50:00,1.63115,1.63125,1.6308,1.6308,257600000.0
2008-07-22 09:51:00,1.6308,1.631,1.6306,1.6309,238000000.0
2008-07-22 09:52:00,1.6309,1.63105,1.6309,1.63095,196200000.0
2008-07-22 09:53:00,1.6309,1.631,1.6309,1.63095,91300000.0
2008-07-22 09:54:00,1.6309,1.63115,1.63085,1.6309,106700000.0
2008-07-22 09:55:00,1.631,1.63115,1.63055,1.6306,307000000.0
2008-07-22 09:56:00,1.6306,1.6309,1.6305,1.6306,333600000.0
2008-07-22 09:57:00,1.6306,1.6309,1.63055,1.6307,271700000.0
2008-07-22 09:58:00,1.6308,1.6311,1.63075,1.6308,362300000.0
2008-07-22 09:59:00,1.6308,1.631,1.6307,1.6309,154000000.0
2008-07-22 10:00:00,1.6309,1.6311,1.6306,1.6308,309800000.0
2008-07-22 10:01:00,1.63085,1.6309,1.6307,1.6309,119400000.0
2008-07-22 10:02:00,1.6309,1.6309,1.6306,1.6307,92900000.0
2008-07-22 10:03:00,1.6307,1.6308,1.6306,1.63065,50600000.0
2008-07-22 10:04:00,1.6307,1.6313,1.6306,1.6312,107600000.0
2008-07-22 10:05:00,1.63105,1.63105,1.6308,1.6309,168800000.0
2008-07-22 10:06:00,1.6309,1.631,1.6309,1.6309,130000000.0
2008-07-22 10:07:00,1.6308,1.6309,1.6307,1.6307,53300000.0
2008-07-22 10:08:00,1.6307,1.6309,1.6307,1.6309,64400000.0
2008-07-22 10:09:00,1.6309,1.6312,1.63065,1.6312,171700000.0
2008-07-22 10:10:00,1.6312,1.6315,1.63105,1.6312,186400000.0
2008-07-22 10:11:00,1.6312,1.6313,1.6309,1.631,98600000.0
2008-07-22 10:12:00,1.6311,1.6311,1.6308,1.631,225200000.0
2008-07-22 10:13:00,1.631,1.631,1.6302,1.6306,229600000.0
2008-07-22 10:14:00,1.6306,1.6308,1.6301,1.6304,127200000.0
2008-07-22 10:15:00,1.6304,1.6304,1.6304,1.6304,18800000.0
2008-07-22 10:16:00,1.6304,1.6305,1.6303,1.6305,62700000.0
2008-07-22 10:17:00,1.6306,1.6306,1.6302,1.6303,123400000.0
2008-07-22 10:18:00,1.6303,1.6307,1.6302,1.6306,260600000.0
2008-07-22 10:19:00,1.6306,1.63105,1.6306,1.631,278900000.0
2008-07-22 10:20:00,1.631,1.6311,1.6304,1.63095,305000000.0
2008-07-22 10:21:00,1.63095,1.63105,1.6307,1.63075,344400000.0
2008-07-22 10:22:00,1.6307,1.63095,1.6306,1.63085,217000000.0
2008-07-22 10:23:00,1.6309,1.631,1.6308,1.6308,55400000.0
2008-07-22 10:24:00,1.6308,1.6308,1.6305,1.6306,23600000.0
2008-07-22 10:25:00,1.6306,1.6315,1.6303,1.6304,236200000.0
2008-07-22 10:26:00,1.6306,1.63065,1.6303,1.63055,187600000.0
2008-07-22 10:27:00,1.63055,1.6307,1.6304,1.6306,104700000.0
2008-07-22 10:28:00,1.6305,1.6307,1.6304,1.6304,141500000.0
2008-07-22 10:29:00,1.6304,1.6308,1.6304,1.6305,64600000.0
2008-07-22 10:30:00,1.6305,1.6308,1.6305,1.6305,78300000.0
2008-07-22 10:31:00,1.6305,1.6307,1.6305,1.6305,177400000.0
2008-07-22 10:32:00,1.6305,1.6307,1.6304,1.6306,125100000.0
2008-07-22 10:33:00,1.6306,1.6308,1.6304,1.6304,137000000.0
2008-07-22 10:34:00,1.6304,1.6305,1.6303,1.6305,100100000.0
2008-07-22 10:35:00,1.6305,1.6306,1.6302,1.6305,118100000.0
2008-07-22 10:36:00,1.6305,1.6306,1.6304,1.6304,55600000.0
2008-07-22 10:37:00,1.6304,1.6307,1.6304,1.6305,52600000.0
2008-07-22 10:38:00,1.6304,1.6306,1.6304,1.6305,29800000.0
2008-07-22 10:39:00,1.6304,1.6305,1.6304,1.6304,31000000.0
2008-07-22 10:40:00,1.6304,1.6306,1.6304,1.6304,21000000.0
2008-07-22 10:41:00,1.6303,1.6305,1.6303,1.6305,25100000.0
2008-07-22 10:42:00,1.6305,1.6305,1.6299,1.6299,143100000.0
2008-07-22 10:43:00,1.6298,1.6301,1.6297,1.6297,155900000.0
2008-07-22 10:44:00,1.6298,1.6298,1.6289,1.629,197400000.0
2008-07-22 10:45:00,1.62895,1.6291,1.6275,1.6285,511700000.0
2008-07-22 10:46:00,1.6284,1.6284,1.6277,1.6282,377000000.0
2008-07-22 10:47:00,1.6282,1.6284,1.628,1.628,243900000.0
2008-07-22 10:48:00,1.628,1.6283,1.628,1.6283,59800000.0
2008-07-22 10:49:00,1.6285,1.6288,1.6282,1.6288,139100000.0
2008-07-22 10:50:00,1.6289,1.6291,1.6288,1.62885,70800000.0
2008-07-22 10:51:00,1.6288,1.62885,1.6284,1.62845,137600000.0
2008-07-22 10:52:00,1.6284,1.6286,1.6283,1.6284,243700000.0
2008-07-22 10:53:00,1.6284,1.6285,1.6281,1.62825,313400000.0
2008-07-22 10:54:00,1.6283,1.6287,1.6283,1.6283,152300000.0
2008-07-22 10:55:00,1.6284,1.62885,1.6284,1.6287,171900000.0
2008-07-22 10:56:00,1.62865,1.629,1.6285,1.629,154700000.0
2008-07-22 10:57:00,1.629,1.629,1.6287,1.6287,101600000.0
2008-07-22 10:58:00,1.6287,1.6288,1.6286,1.6288,194400000.0
2008-07-22 10:59:00,1.6287,1.6292,1.6286,1.6287,305700000.0
2008-07-22 11:00:00,1.62875,1.62875,1.6281,1.6283,427800000.0
2008-07-22 11:01:00,1.6283,1.6286,1.6281,1.6283,348200000.0
2008-07-22 11:02:00,1.6283,1.6283,1.6281,1.6282,210000000.0
2008-07-22 11:03:00,1.6282,1.6285,1.628,1.6285,231200000.0
2008-07-22 11:04:00,1.6286,1.62875,1.6283,1.6284,222100000.0
2008-07-22 11:05:00,1.6284,1.6284,1.6282,1.6282,59100000.0
2008-07-22 11:06:00,1.6282,1.6283,1.6277,1.628,246500000.0
2008-07-22 11:07:00,1.628,1.6284,1.6279,1.6282,265400000.0
2008-07-22 11:08:00,1.6282,1.6283,1.6279,1.6279,79800000.0
2008-07-22 11:09:00,1.6279,1.6282,1.6278,1.628,149900000.0
2008-07-22 11:10:00,1.6281,1.6281,1.6276,1.6276,152000000.0
2008-07-22 11:11:00,1.6276,1.6278,1.6274,1.6274,173200000.0
2008-07-22 11:12:00,1.6275,1.6275,1.6272,1.6273,309100000.0
2008-07-22 11:13:00,1.6273,1.6283,1.6273,1.6281,121400000.0
2008-07-22 11:14:00,1.6281,1.6282,1.6277,1.6278,75300000.0
2008-07-22 11:15:00,1.6277,1.6279,1.6276,1.6278,82200000.0
2008-07-22 11:16:00,1.6278,1.6278,1.6272,1.6273,137100000.0
2008-07-22 11:17:00,1.6272,1.6275,1.627,1.6273,88700000.0
2008-07-22 11:18:00,1.6273,1.6275,1.6271,1.6274,97900000.0
2008-07-22 11:19:00,1.6276,1.6276,1.6272,1.6274,43000000.0
2008-07-22 11:20:00,1.6274,1.6275,1.6272,1.6274,127600000.0
2008-07-22 11:21:00,1.6274,1.6274,1.6269,1.627,96800000.0
2008-07-22 11:22:00,1.627,1.627,1.6262,1.6262,206500000.0
2008-07-22 11:23:00,1.6262,1.6271,1.62605,1.627,286400000.0
2008-07-22 11:24:00,1.627,1.6277,1.627,1.6274,136000000.0
2008-07-22 11:25:00,1.6274,1.6276,1.6271,1.6274,156100000.0
2008-07-22 11:26:00,1.6274,1.6278,1.6272,1.6276,216200000.0
2008-07-22 11:27:00,1.6276,1.6281,1.6276,1.6281,452100000.0
2008-07-22 11:28:00,1.628,1.628,1.6273,1.6274,347000000.0
2008-07-22 11:29:00,1.6274,1.6276,1.62725,1.6276,155000000.0
2008-07-22 11:30:00,1.6276,1.6279,1.6276,1.62775,179900000.0
2008-07-22 11:31:00,1.6277,1.6278,1.6276,1.6276,184900000.0
2008-07-22 11:32:00,1.62755,1.6279,1.6274,1.6276,280900000.0
2008-07-22 11:33:00,1.6276,1.6276,1.6272,1.6273,95500000.0
2008-07-22 11:34:00,1.6273,1.6278,1.6273,1.6277,79800000.0
2008-07-22 11:35:00,1.6276,1.6277,1.6275,1.6275,65300000.0
2008-07-22 11:36:00,1.6275,1.6277,1.6275,1.6275,113400000.0
2008-07-22 11:37:00,1.6276,1.6279,1.6276,1.6278,60400000.0
2008-07-22 11:38:00,1.6279,1.628,1.6276,1.6279,209500000.0
2008-07-22 11:39:00,1.628,1.6281,1.6279,1.6279,36000000.0
2008-07-22 11:40:00,1.6279,1.628,1.6276,1.6278,105100000.0
2008-07-22 11:41:00,1.6278,1.6281,1.6277,1.6279,139300000.0
2008-07-22 11:42:00,1.6278,1.62795,1.6277,1.62785,203900000.0
2008-07-22 11:43:00,1.6278,1.6279,1.6277,1.6278,110200000.0
2008-07-22 11:44:00,1.6278,1.628,1.6274,1.6277,94400000.0
2008-07-22 11:45:00,1.6276,1.6277,1.6275,1.6277,35600000.0
2008-07-22 11:46:00,1.6277,1.6278,1.6276,1.6278,41000000.0
2008-07-22 11:47:00,1.6278,1.6279,1.6278,1.6279,12400000.0
2008-07-22 11:48:00,1.6279,1.6281,1.6276,1.6281,84700000.0
2008-07-22 11:49:00,1.6281,1.6283,1.6281,1.6282,124500000.0
2008-07-22 11:50:00,1.6282,1.6285,1.6282,1.6284,37400000.0
2008-07-22 11:51:00,1.6285,1.6285,1.62795,1.6281,242800000.0
2008-07-22 11:52:00,1.6281,1.6283,1.628,1.6281,113200000.0
2008-07-22 11:53:00,1.6279,1.6281,1.6278,1.6281,113200000.0
2008-07-22 11:54:00,1.6281,1.6281,1.6278,1.6278,37100000.0
2008-07-22 11:55:00,1.6278,1.628,1.6278,1.628,43400000.0
2008-07-22 11:56:00,1.628,1.628,1.6278,1.6278,14800000.0
2008-07-22 11:57:00,1.6278,1.6281,1.6278,1.6281,18600000.0
2008-07-22 11:58:00,1.6281,1.6281,1.6279,1.628,41300000.0
2008-07-22 11:59:00,1.6279,1.6281,1.6277,1.6279,116900000.0
2008-07-22 12:00:00,1.6279,1.628,1.6277,1.6278,62300000.0
2008-07-22 12:01:00,1.62775,1.6281,1.6277,1.6278,58800000.0
2008-07-22 12:02:00,1.6278,1.6281,1.6277,1.6281,98400000.0
2008-07-22 12:03:00,1.6281,1.6281,1.6277,1.628,80600000.0
2008-07-22 12:04:00,1.6279,1.6283,1.6279,1.6282,35000000.0
2008-07-22 12:05:00,1.6282,1.6283,1.6282,1.6283,31000000.0
2008-07-22 12:06:00,1.6283,1.6283,1.6282,1.6282,67400000.0
2008-07-22 12:07:00,1.6282,1.6283,1.6282,1.6282,112900000.0
2008-07-22 12:08:00,1.6282,1.6283,1.6282,1.6282,51000000.0
2008-07-22 12:09:00,1.6283,1.6283,1.6282,1.6282,25200000.0
2008-07-22 12:10:00,1.6281,1.6283,1.6281,1.6281,33500000.0
2008-07-22 12:11:00,1.6282,1.6283,1.6278,1.6281,103300000.0
2008-07-22 12:12:00,1.6281,1.6283,1.6279,1.6283,41700000.0
2008-07-22 12:13:00,1.6283,1.6283,1.628,1.6282,265700000.0
2008-07-22 12:14:00,1.6283,1.6285,1.6282,1.6283,31800000.0
2008-07-22 12:15:00,1.6283,1.6284,1.6281,1.6281,117900000.0
2008-07-22 12:16:00,1.6281,1.6284,1.6281,1.6283,49100000.0
2008-07-22 12:17:00,1.6283,1.6284,1.6282,1.6282,27800000.0
2008-07-22 12:18:00,1.6282,1.6284,1.6282,1.6284,14400000.0
2008-07-22 12:19:00,1.6284,1.6284,1.6281,1.6282,89300000.0
2008-07-22 12:20:00,1.6282,1.6284,1.6281,1.6283,64100000.0
2008-07-22 12:21:00,1.6283,1.6286,1.6283,1.6286,82900000.0
2008-07-22 12:22:00,1.6286,1.6288,1.6284,1.6286,89000000.0
2008-07-22 12:23:00,1.6286,1.6286,1.6284,1.6284,56200000.0
2008-07-22 12:24:00,1.6283,1.6285,1.6283,1.6284,39000000.0
2008-07-22 12:25:00,1.6284,1.6284,1.6281,1.6281,70600000.0
2008-07-22 12:26:00,1.6282,1.6283,1.6281,1.6283,67900000.0
2008-07-22 12:27:00,1.6283,1.6283,1.6281,1.6281,22800000.0
2008-07-22 12:28:00,1.6281,1.6283,1.6281,1.6283,49600000.0
2008-07-22 12:29:00,1.6282,1.6282,1.628,1.628,103500000.0
2008-07-22 12:30:00,1.628,1.6282,1.6279,1.6282,40000000.0
2008-07-22 12:31:00,1.6282,1.6282,1.6281,1.6282,31300000.0
2008-07-22 12:32:00,1.6281,1.6282,1.6281,1.6282,32800000.0
2008-07-22 12:33:00,1.6281,1.6281,1.628,1.6281,178900000.0
2008-07-22 12:34:00,1.6281,1.6281,1.628,1.6281,126200000.0
2008-07-22 12:35:00,1.6281,1.6281,1.628,1.628,14600000.0
2008-07-22 12:36:00,1.628,1.628,1.6278,1.6278,41600000.0
2008-07-22 12:37:00,1.6278,1.6279,1.6275,1.6279,73900000.0
2008-07-22 12:38:00,1.6279,1.6279,1.6277,1.6277,66700000.0
2008-07-22 12:39:00,1.6277,1.6279,1.6276,1.6277,147400000.0
2008-07-22 12:40:00,1.6277,1.628,1.6277,1.6278,140400000.0
2008-07-22 12:41:00,1.6278,1.628,1.6276,1.6277,90100000.0
2008-07-22 12:42:00,1.6277,1.6277,1.6274,1.6274,57100000.0
2008-07-22 12:43:00,1.62735,1.6276,1.6273,1.6275,116000000.0
2008-07-22 12:44:00,1.6275,1.6276,1.6273,1.6274,126200000.0
2008-07-22 12:45:00,1.6275,1.6276,1.6275,1.6276,27400000.0
2008-07-22 12:46:00,1.6276,1.6278,1.62755,1.6277,110400000.0
2008-07-22 12:47:00,1.6277,1.6278,1.6277,1.6277,15900000.0
2008-07-22 12:48:00,1.6277,1.6278,1.6277,1.6277,33100000.0
2008-07-22 12:49:00,1.6277,1.6278,1.6277,1.6277,19200000.0
2008-07-22 12:50:00,1.6277,1.6278,1.6276,1.6277,72700000.0
2008-07-22 12:51:00,1.6277,1.6279,1.6273,1.6274,83000000.0
2008-07-22 12:52:00,1.6276,1.6279,1.6275,1.6275,144400000.0
2008-07-22 12:53:00,1.6275,1.6276,1.6275,1.6276,15400000.0
2008-07-22 12:54:00,1.6275,1.6275,1.6272,1.6272,86100000.0
2008-07-22 12:55:00,1.6272,1.6274,1.6272,1.6273,62800000.0
2008-07-22 12:56:00,1.6273,1.6273,1.6264,1.6266,98400000.0
2008-07-22 12:57:00,1.6266,1.6267,1.6264,1.6264,133500000.0
2008-07-22 12:58:00,1.6264,1.6269,1.6264,1.6267,81400000.0
2008-07-22 12:59:00,1.6266,1.6269,1.6265,1.6267,93000000.0
2008-07-22 13:00:00,1.6266,1.6276,1.6264,1.627,245900000.0
2008-07-22 13:01:00,1.6271,1.6274,1.6268,1.6274,386600000.0
2008-07-22 13:02:00,1.6274,1.6275,1.6271,1.6272,296800000.0
2008-07-22 13:03:00,1.6272,1.6277,1.6271,1.6272,193700000.0
2008-07-22 13:04:00,1.6269,1.6272,1.6268,1.6269,247800000.0
2008-07-22 13:05:00,1.6269,1.6275,1.6268,1.6275,256000000.0
2008-07-22 13:06:00,1.6276,1.6277,1.6269,1.627,273500000.0
2008-07-22 13:07:00,1.627,1.6272,1.6264,1.6265,483100000.0
2008-07-22 13:08:00,1.6264,1.627,1.6263,1.627,158400000.0
2008-07-22 13:09:00,1.627,1.62805,1.627,1.6278,253500000.0
2008-07-22 13:10:00,1.6278,1.628,1.6274,1.6277,233200000.0
2008-07-22 13:11:00,1.6277,1.6287,1.6275,1.6285,247600000.0
2008-07-22 13:12:00,1.6285,1.6286,1.6281,1.6285,150700000.0
2008-07-22 13:13:00,1.6285,1.6285,1.6281,1.6281,87400000.0
2008-07-22 13:14:00,1.6281,1.6283,1.6275,1.6279,103600000.0
2008-07-22 13:15:00,1.6279,1.6279,1.627,1.627,203800000.0
2008-07-22 13:16:00,1.627,1.6279,1.627,1.6275,167300000.0
2008-07-22 13:17:00,1.62755,1.6278,1.6272,1.6276,55600000.0
2008-07-22 13:18:00,1.6276,1.6279,1.6276,1.6279,70800000.0
2008-07-22 13:19:00,1.6279,1.6281,1.6278,1.6279,67400000.0
2008-07-22 13:20:00,1.6279,1.6285,1.6279,1.6282,109900000.0
2008-07-22 13:21:00,1.6284,1.6286,1.628,1.628,126100000.0
2008-07-22 13:22:00,1.628,1.6287,1.6279,1.6284,126400000.0
2008-07-22 13:23:00,1.6284,1.6286,1.6282,1.6283,190700000.0
2008-07-22 13:24:00,1.6283,1.6284,1.6279,1.628,143800000.0
2008-07-22 13:25:00,1.628,1.6281,1.6277,1.628,96300000.0
2008-07-22 13:26:00,1.628,1.6281,1.6276,1.628,90400000.0
2008-07-22 13:27:00,1.6278,1.628,1.6278,1.6279,70100000.0
2008-07-22 13:28:00,1.6277,1.6277,1.6274,1.6276,52800000.0
2008-07-22 13:29:00,1.6276,1.628,1.6275,1.6278,101600000.0
2008-07-22 13:30:00,1.6278,1.6283,1.6278,1.6281,153200000.0
2008-07-22 13:31:00,1.6281,1.6281,1.6276,1.6277,57200000.0
2008-07-22 13:32:00,1.6277,1.6281,1.6276,1.6278,97400000.0
2008-07-22 13:33:00,1.6278,1.6279,1.6277,1.6278,54000000.0
2008-07-22 13:34:00,1.6278,1.6278,1.6275,1.6275,70500000.0
2008-07-22 13:35:00,1.6275,1.6278,1.6274,1.62755,97900000.0
2008-07-22 13:36:00,1.6276,1.6279,1.6276,1.6278,83900000.0
2008-07-22 13:37:00,1.6277,1.6279,1.6276,1.6277,178800000.0
2008-07-22 13:38:00,1.6277,1.6278,1.6276,1.62765,98700000.0
2008-07-22 13:39:00,1.62765,1.6279,1.6276,1.6278,113000000.0
2008-07-22 13:40:00,1.6278,1.6282,1.6278,1.628,192500000.0
2008-07-22 13:41:00,1.628,1.6281,1.6278,1.6279,203100000.0
2008-07-22 13:42:00,1.6278,1.6279,1.62775,1.6278,60000000.0
2008-07-22 13:43:00,1.6278,1.6278,1.6278,1.6278,6600000.0
2008-07-22 13:44:00,1.6279,1.6281,1.6278,1.628,63100000.0
2008-07-22 13:45:00,1.6282,1.6286,1.628,1.6282,137700000.0
2008-07-22 13:46:00,1.6282,1.6283,1.628,1.6283,55000000.0
2008-07-22 13:47:00,1.6283,1.6287,1.6283,1.6285,113300000.0
2008-07-22 13:48:00,1.6284,1.6285,1.6282,1.6283,103400000.0
2008-07-22 13:49:00,1.6284,1.6285,1.6281,1.6284,88300000.0
2008-07-22 13:50:00,1.6284,1.6289,1.6283,1.6288,107300000.0
2008-07-22 13:51:00,1.6288,1.6289,1.6286,1.6286,35800000.0
2008-07-22 13:52:00,1.6285,1.6288,1.6285,1.62865,81400000.0
2008-07-22 13:53:00,1.6286,1.629,1.6286,1.6286,91200000.0
2008-07-22 13:54:00,1.6286,1.6288,1.6286,1.6287,110600000.0
2008-07-22 13:55:00,1.6287,1.6288,1.6286,1.6287,91300000.0
2008-07-22 13:56:00,1.6287,1.6288,1.6286,1.6286,64500000.0
2008-07-22 13:57:00,1.6286,1.6289,1.6286,1.6289,46900000.0
2008-07-22 13:58:00,1.6289,1.6289,1.6288,1.6289,16100000.0
2008-07-22 13:59:00,1.6288,1.6288,1.6284,1.6286,110100000.0
2008-07-22 14:00:00,1.6288,1.6291,1.6287,1.6291,132800000.0
2008-07-22 14:01:00,1.6291,1.6291,1.6287,1.6287,33700000.0
2008-07-22 14:02:00,1.6289,1.629,1.6287,1.6289,86800000.0
2008-07-22 14:03:00,1.6289,1.6289,1.6288,1.6288,46400000.0
2008-07-22 14:04:00,1.6288,1.629,1.6287,1.6287,75800000.0
2008-07-22 14:05:00,1.6288,1.6289,1.6286,1.6288,81100000.0
2008-07-22 14:06:00,1.6288,1.6289,1.6287,1.6289,61800000.0
2008-07-22 14:07:00,1.6289,1.6289,1.6287,1.6287,38700000.0
2008-07-22 14:08:00,1.6287,1.6287,1.6287,1.6287,15200000.0
2008-07-22 14:09:00,1.6287,1.6288,1.6286,1.6287,81500000.0
2008-07-22 14:10:00,1.6287,1.6289,1.6284,1.6289,41600000.0
2008-07-22 14:11:00,1.629,1.629,1.6284,1.6285,258400000.0
2008-07-22 14:12:00,1.6285,1.6285,1.6281,1.6284,226700000.0
2008-07-22 14:13:00,1.6285,1.6285,1.6281,1.6281,130900000.0
2008-07-22 14:14:00,1.6282,1.6283,1.6278,1.6281,484400000.0
2008-07-22 14:15:00,1.6281,1.6283,1.628,1.6281,503900000.0
2008-07-22 14:16:00,1.6281,1.6282,1.6277,1.6278,310000000.0
2008-07-22 14:17:00,1.6278,1.6282,1.6277,1.6282,176800000.0
2008-07-22 14:18:00,1.6282,1.6285,1.6282,1.6285,159700000.0
2008-07-22 14:19:00,1.6286,1.6286,1.6278,1.6281,193200000.0
2008-07-22 14:20:00,1.6281,1.6284,1.628,1.6283,88200000.0
2008-07-22 14:21:00,1.6283,1.6284,1.6278,1.628,126700000.0
2008-07-22 14:22:00,1.6279,1.6283,1.6276,1.628,280300000.0
2008-07-22 14:23:00,1.6279,1.6281,1.6277,1.6279,270500000.0
2008-07-22 14:24:00,1.6279,1.6282,1.6278,1.6282,233100000.0
2008-07-22 14:25:00,1.6281,1.6282,1.6277,1.62795,481000000.0
2008-07-22 14:26:00,1.62795,1.6281,1.6278,1.6279,388500000.0
2008-07-22 14:27:00,1.6279,1.628,1.6277,1.6278,230800000.0
2008-07-22 14:28:00,1.6278,1.6281,1.6269,1.6273,446000000.0
2008-07-22 14:29:00,1.6274,1.6278,1.6272,1.6278,156200000.0
2008-07-22 14:30:00,1.6278,1.6278,1.6266,1.627,262200000.0
2008-07-22 14:31:00,1.627,1.6276,1.6268,1.6274,199700000.0
2008-07-22 14:32:00,1.6274,1.6277,1.6268,1.6273,193000000.0
2008-07-22 14:33:00,1.6273,1.6275,1.6268,1.627,156500000.0
2008-07-22 14:34:00,1.627,1.6273,1.6267,1.6271,220200000.0
2008-07-22 14:35:00,1.627,1.6275,1.6269,1.62735,123800000.0
2008-07-22 14:36:00,1.6273,1.6275,1.6269,1.6271,94200000.0
2008-07-22 14:37:00,1.6271,1.6275,1.6271,1.6274,79100000.0
2008-07-22 14:38:00,1.6274,1.6276,1.6273,1.6275,268300000.0
2008-07-22 14:39:00,1.6276,1.6278,1.627,1.6277,184500000.0
2008-07-22 14:40:00,1.6275,1.6278,1.6274,1.6278,148900000.0
2008-07-22 14:41:00,1.6278,1.6278,1.6274,1.6277,375300000.0
2008-07-22 14:42:00,1.6277,1.6279,1.6273,1.6278,384300000.0
2008-07-22 14:43:00,1.6279,1.6279,1.6276,1.6277,174500000.0
2008-07-22 14:44:00,1.6277,1.6277,1.6274,1.6276,63900000.0
2008-07-22 14:45:00,1.6275,1.6276,1.6268,1.627,190700000.0
2008-07-22 14:46:00,1.62715,1.6276,1.6269,1.62755,126600000.0
2008-07-22 14:47:00,1.6275,1.6279,1.6275,1.6279,93700000.0
2008-07-22 14:48:00,1.628,1.6281,1.6276,1.6278,95900000.0
2008-07-22 14:49:00,1.6277,1.6281,1.6277,1.6279,108300000.0
2008-07-22 14:50:00,1.6279,1.628,1.6276,1.6277,95700000.0
2008-07-22 14:51:00,1.6277,1.628,1.6273,1.6278,97900000.0
2008-07-22 14:52:00,1.6278,1.6278,1.6275,1.6277,133000000.0
2008-07-22 14:53:00,1.6278,1.6279,1.62755,1.6276,211900000.0
2008-07-22 14:54:00,1.6276,1.6277,1.6274,1.6276,205500000.0
2008-07-22 14:55:00,1.6276,1.6278,1.6275,1.6278,141700000.0
2008-07-22 14:56:00,1.6278,1.6281,1.6276,1.628,180900000.0
2008-07-22 14:57:00,1.6279,1.6286,1.6279,1.6283,159000000.0
2008-07-22 14:58:00,1.6283,1.6287,1.6283,1.6283,231100000.0
2008-07-22 14:59:00,1.6283,1.6284,1.6279,1.6282,236900000.0
2008-07-22 15:00:00,1.6282,1.6284,1.6277,1.6279,372300000.0
2008-07-22 15:01:00,1.628,1.6281,1.6274,1.6277,320500000.0
2008-07-22 15:02:00,1.6276,1.6277,1.627,1.6275,316700000.0
2008-07-22 15:03:00,1.62745,1.62775,1.627,1.6275,451100000.0
2008-07-22 15:04:00,1.6275,1.6276,1.627,1.627,342500000.0
2008-07-22 15:05:00,1.627,1.6272,1.6266,1.6267,298200000.0
2008-07-22 15:06:00,1.6267,1.6272,1.6267,1.62715,266800000.0
2008-07-22 15:07:00,1.6271,1.6273,1.6266,1.6272,317700000.0
2008-07-22 15:08:00,1.6272,1.62755,1.6268,1.6273,534400000.0
2008-07-22 15:09:00,1.6274,1.6278,1.6273,1.6274,271100000.0
2008-07-22 15:10:00,1.6274,1.6278,1.6273,1.6278,295600000.0
2008-07-22 15:11:00,1.6278,1.6278,1.6275,1.6277,182700000.0
2008-07-22 15:12:00,1.6277,1.628,1.6276,1.6278,381600000.0
2008-07-22 15:13:00,1.6278,1.6281,1.6277,1.6281,159700000.0
2008-07-22 15:14:00,1.6281,1.6281,1.6277,1.6278,218200000.0
2008-07-22 15:15:00,1.6277,1.6281,1.6276,1.6278,229300000.0
2008-07-22 15:16:00,1.6278,1.6282,1.6277,1.6282,109700000.0
2008-07-22 15:17:00,1.62815,1.6282,1.6276,1.6278,220300000.0
2008-07-22 15:18:00,1.6278,1.6283,1.6273,1.6282,161200000.0
2008-07-22 15:19:00,1.6282,1.6282,1.6278,1.6278,294500000.0
2008-07-22 15:20:00,1.6278,1.6282,1.62775,1.62805,278400000.0
2008-07-22 15:21:00,1.62805,1.62805,1.6273,1.6277,305400000.0
2008-07-22 15:22:00,1.6277,1.628,1.6276,1.6279,131300000.0
2008-07-22 15:23:00,1.6279,1.6285,1.6279,1.6279,314100000.0
2008-07-22 15:24:00,1.6279,1.6283,1.6279,1.6282,112700000.0
2008-07-22 15:25:00,1.6282,1.6287,1.628,1.6287,192800000.0
2008-07-22 15:26:00,1.6289,1.629,1.6285,1.6288,205200000.0
2008-07-22 15:27:00,1.6288,1.629,1.6283,1.62885,146600000.0
2008-07-22 15:28:00,1.6288,1.6293,1.6288,1.629,178800000.0
2008-07-22 15:29:00,1.629,1.6291,1.6288,1.629,75100000.0
2008-07-22 15:30:00,1.629,1.6293,1.6287,1.6292,154800000.0
2008-07-22 15:31:00,1.6293,1.6293,1.6289,1.6292,125800000.0
2008-07-22 15:32:00,1.6292,1.6294,1.62885,1.6293,176500000.0
2008-07-22 15:33:00,1.6293,1.6298,1.6292,1.6295,202900000.0
2008-07-22 15:34:00,1.6295,1.6297,1.6291,1.6291,188000000.0
2008-07-22 15:35:00,1.6291,1.6294,1.629,1.629,189600000.0
2008-07-22 15:36:00,1.629,1.62925,1.629,1.629,215800000.0
2008-07-22 15:37:00,1.629,1.6291,1.6288,1.6289,334600000.0
2008-07-22 15:38:00,1.6288,1.6293,1.6288,1.6291,179300000.0
2008-07-22 15:39:00,1.6292,1.6294,1.629,1.6294,237400000.0
2008-07-22 15:40:00,1.6295,1.6295,1.6291,1.6293,82400000.0
2008-07-22 15:41:00,1.6293,1.6294,1.629,1.6291,108400000.0
2008-07-22 15:42:00,1.6291,1.6292,1.6289,1.6291,95100000.0
2008-07-22 15:43:00,1.6291,1.6293,1.6289,1.6293,159800000.0
2008-07-22 15:44:00,1.6293,1.6293,1.6291,1.6291,85400000.0
2008-07-22 15:45:00,1.6291,1.6292,1.6289,1.629,128200000.0
2008-07-22 15:46:00,1.629,1.6293,1.6288,1.6291,226400000.0
2008-07-22 15:47:00,1.6291,1.6299,1.6291,1.6299,123900000.0
2008-07-22 15:48:00,1.6299,1.6302,1.6295,1.6297,286900000.0
2008-07-22 15:49:00,1.6297,1.6298,1.6292,1.6292,227500000.0
2008-07-22 15:50:00,1.6291,1.6294,1.629,1.629,157000000.0
2008-07-22 15:51:00,1.629,1.6293,1.6289,1.6291,191200000.0
2008-07-22 15:52:00,1.6291,1.6293,1.6288,1.6288,203600000.0
2008-07-22 15:53:00,1.6288,1.6295,1.6287,1.6295,259000000.0
2008-07-22 15:54:00,1.6294,1.6295,1.6289,1.6289,283400000.0
2008-07-22 15:55:00,1.6289,1.6298,1.6287,1.6298,381000000.0
2008-07-22 15:56:00,1.6298,1.6298,1.6289,1.6293,342600000.0
2008-07-22 15:57:00,1.6292,1.6295,1.6289,1.629,218300000.0
2008-07-22 15:58:00,1.6289,1.6294,1.6288,1.6291,212700000.0
2008-07-22 15:59:00,1.6291,1.6292,1.6288,1.62895,104500000.0
2008-07-22 16:00:00,1.629,1.6292,1.6288,1.6292,99400000.0
2008-07-22 16:01:00,1.6292,1.6294,1.6286,1.629,190100000.0
2008-07-22 16:02:00,1.6289,1.6297,1.6288,1.6292,190500000.0
2008-07-22 16:03:00,1.6292,1.6295,1.6286,1.62885,497300000.0
2008-07-22 16:04:00,1.6289,1.629,1.62845,1.6286,453400000.0
2008-07-22 16:05:00,1.62835,1.6285,1.628,1.628,405700000.0
2008-07-22 16:06:00,1.6281,1.6285,1.628,1.62825,318600000.0
2008-07-22 16:07:00,1.62835,1.6285,1.628,1.6281,497200000.0
2008-07-22 16:08:00,1.6281,1.6285,1.628,1.6285,359200000.0
2008-07-22 16:09:00,1.6286,1.6288,1.6283,1.62875,303300000.0
2008-07-22 16:10:00,1.62875,1.6293,1.6282,1.6291,430200000.0
2008-07-22 16:11:00,1.6291,1.6295,1.6287,1.6293,456300000.0
2008-07-22 16:12:00,1.62945,1.62945,1.6285,1.6289,548200000.0
2008-07-22 16:13:00,1.6289,1.62945,1.6287,1.6288,520200000.0
2008-07-22 16:14:00,1.6288,1.629,1.6283,1.6285,383600000.0
2008-07-22 16:15:00,1.6284,1.6285,1.6282,1.6284,313000000.0
2008-07-22 16:16:00,1.6284,1.6286,1.6282,1.6283,235700000.0
2008-07-22 16:17:00,1.6285,1.6287,1.6278,1.6285,436900000.0
2008-07-22 16:18:00,1.6284,1.6284,1.6279,1.6279,530400000.0
2008-07-22 16:19:00,1.6279,1.6286,1.6279,1.6285,302100000.0
2008-07-22 16:20:00,1.6285,1.6289,1.6281,1.6288,302200000.0
2008-07-22 16:21:00,1.6288,1.6288,1.6281,1.6287,367500000.0
2008-07-22 16:22:00,1.6287,1.6287,1.6283,1.6284,237200000.0
2008-07-22 16:23:00,1.62835,1.6284,1.6278,1.6279,484800000.0
2008-07-22 16:24:00,1.6279,1.62825,1.62775,1.62815,99100000.0
2008-07-22 16:25:00,1.62825,1.6287,1.6281,1.6282,191200000.0
2008-07-22 16:26:00,1.6282,1.6283,1.6279,1.6282,201000000.0
2008-07-22 16:27:00,1.6282,1.6285,1.6279,1.6282,200400000.0
2008-07-22 16:28:00,1.6282,1.6286,1.628,1.6285,207900000.0
2008-07-22 16:29:00,1.6285,1.6291,1.62845,1.629,206600000.0
2008-07-22 16:30:00,1.6292,1.6292,1.6286,1.6287,274000000.0
2008-07-22 16:31:00,1.6287,1.6287,1.628,1.6284,379800000.0
2008-07-22 16:32:00,1.6283,1.6285,1.6281,1.6284,258500000.0
2008-07-22 16:33:00,1.6284,1.6285,1.6283,1.6284,156600000.0
2008-07-22 16:34:00,1.6285,1.6286,1.6282,1.62845,365700000.0
2008-07-22 16:35:00,1.6285,1.6286,1.6282,1.6283,339900000.0
2008-07-22 16:36:00,1.6283,1.6286,1.6282,1.6283,388700000.0
2008-07-22 16:37:00,1.6283,1.6288,1.6282,1.6287,416900000.0
2008-07-22 16:38:00,1.6287,1.629,1.6286,1.6287,146100000.0
2008-07-22 16:39:00,1.6287,1.6291,1.6286,1.6287,409400000.0
2008-07-22 16:40:00,1.6288,1.629,1.6282,1.6282,266100000.0
2008-07-22 16:41:00,1.6283,1.6288,1.6282,1.6287,109700000.0
2008-07-22 16:42:00,1.6287,1.6288,1.6284,1.6284,88000000.0
2008-07-22 16:43:00,1.6284,1.6285,1.6279,1.628,370100000.0
2008-07-22 16:44:00,1.628,1.6282,1.6277,1.62775,169300000.0
2008-07-22 16:45:00,1.62775,1.6279,1.6274,1.62775,200300000.0
2008-07-22 16:46:00,1.62775,1.628,1.6275,1.6279,284500000.0
2008-07-22 16:47:00,1.6279,1.6282,1.6276,1.6281,185500000.0
2008-07-22 16:48:00,1.6281,1.6282,1.6275,1.6277,180400000.0
2008-07-22 16:49:00,1.6276,1.6283,1.6274,1.6283,462800000.0
2008-07-22 16:50:00,1.6283,1.6288,1.6282,1.6286,160300000.0
2008-07-22 16:51:00,1.6286,1.6288,1.6282,1.6286,191500000.0
2008-07-22 16:52:00,1.6285,1.6287,1.6285,1.6287,199500000.0
2008-07-22 16:53:00,1.6286,1.6288,1.6285,1.6285,83700000.0
2008-07-22 16:54:00,1.6286,1.6287,1.6282,1.6283,190000000.0
2008-07-22 16:55:00,1.6283,1.6284,1.6275,1.6278,212900000.0
2008-07-22 16:56:00,1.6278,1.6279,1.6274,1.6276,211200000.0
2008-07-22 16:57:00,1.6276,1.6277,1.6271,1.6271,210300000.0
2008-07-22 16:58:00,1.6272,1.6276,1.6271,1.6273,168800000.0
2008-07-22 16:59:00,1.6272,1.6272,1.6262,1.6265,178900000.0
2008-07-22 17:00:00,1.6265,1.6269,1.6264,1.6266,85400000.0
2008-07-22 17:01:00,1.6268,1.6268,1.6264,1.6265,165500000.0
2008-07-22 17:02:00,1.6266,1.6267,1.6263,1.6265,295700000.0
2008-07-22 17:03:00,1.6265,1.6268,1.6263,1.6265,115600000.0
2008-07-22 17:04:00,1.6264,1.6267,1.6258,1.626,196100000.0
2008-07-22 17:05:00,1.626,1.6265,1.6254,1.6262,254899999.0
2008-07-22 17:06:00,1.6263,1.6265,1.6258,1.6262,185300000.0
2008-07-22 17:07:00,1.6262,1.6267,1.6262,1.6264,98300000.0
2008-07-22 17:08:00,1.6264,1.6266,1.6261,1.6262,145300000.0
2008-07-22 17:09:00,1.6263,1.6264,1.626,1.6264,107100000.0
2008-07-22 17:10:00,1.6264,1.6266,1.626,1.6266,192700000.0
2008-07-22 17:11:00,1.6266,1.6269,1.6258,1.6262,364900000.0
2008-07-22 17:12:00,1.6262,1.6265,1.6261,1.6264,127600000.0
2008-07-22 17:13:00,1.6265,1.6266,1.626,1.6261,232300000.0
2008-07-22 17:14:00,1.626,1.6266,1.626,1.6261,267700000.0
2008-07-22 17:15:00,1.6262,1.6268,1.6259,1.6264,417700000.0
2008-07-22 17:16:00,1.6264,1.6266,1.6258,1.6264,494000000.0
2008-07-22 17:17:00,1.6264,1.6265,1.626,1.6263,339600000.0
2008-07-22 17:18:00,1.6263,1.6263,1.62555,1.6257,335400000.0
2008-07-22 17:19:00,1.6257,1.6259,1.62555,1.6258,342300000.0
2008-07-22 17:20:00,1.6258,1.6261,1.62535,1.62575,328600000.0
2008-07-22 17:21:00,1.62575,1.626,1.6254,1.6254,398300000.0
2008-07-22 17:22:00,1.62545,1.6258,1.6252,1.6256,490900000.0
2008-07-22 17:23:00,1.6257,1.6259,1.6253,1.6257,424700000.0
2008-07-22 17:24:00,1.6258,1.6262,1.6257,1.6258,196500000.0
2008-07-22 17:25:00,1.6259,1.62625,1.62535,1.62575,426800000.0
2008-07-22 17:26:00,1.62575,1.62615,1.6257,1.626,366900000.0
2008-07-22 17:27:00,1.62595,1.6262,1.6256,1.6258,222100000.0
2008-07-22 17:28:00,1.6258,1.6261,1.62555,1.62565,333400000.0
2008-07-22 17:29:00,1.6256,1.62615,1.6256,1.626,336500000.0
2008-07-22 17:30:00,1.62605,1.6262,1.62515,1.6253,368900000.0
2008-07-22 17:31:00,1.6253,1.6256,1.6249,1.6249,210400000.0
2008-07-22 17:32:00,1.6249,1.6253,1.6248,1.6249,335800000.0
2008-07-22 17:33:00,1.625,1.6257,1.6249,1.6256,267900000.0
2008-07-22 17:34:00,1.6257,1.6257,1.62505,1.6255,388500000.0
2008-07-22 17:35:00,1.6254,1.6255,1.6251,1.6253,338900000.0
2008-07-22 17:36:00,1.6254,1.6259,1.6253,1.6256,470600000.0
2008-07-22 17:37:00,1.6256,1.6259,1.6253,1.6256,358200000.0
2008-07-22 17:38:00,1.6256,1.6258,1.6253,1.6255,170900000.0
2008-07-22 17:39:00,1.6254,1.626,1.6253,1.6255,203400000.0
2008-07-22 17:40:00,1.62545,1.6261,1.6254,1.6257,368000000.0
2008-07-22 17:41:00,1.6257,1.6258,1.6252,1.6257,491200000.0
2008-07-22 17:42:00,1.6257,1.6263,1.6255,1.6262,313400000.0
2008-07-22 17:43:00,1.6261,1.6264,1.626,1.6263,318800000.0
2008-07-22 17:44:00,1.62615,1.6264,1.6261,1.6263,241600000.0
2008-07-22 17:45:00,1.6263,1.62635,1.626,1.6261,330100000.0
2008-07-22 17:46:00,1.6261,1.6266,1.6261,1.6263,321600000.0
2008-07-22 17:47:00,1.6263,1.6269,1.6262,1.6267,223700000.0
2008-07-22 17:48:00,1.6266,1.62665,1.6263,1.6265,547900000.0
2008-07-22 17:49:00,1.6265,1.6265,1.62605,1.6262,356500000.0
2008-07-22 17:50:00,1.6262,1.6265,1.62615,1.6265,90700000.0
2008-07-22 17:51:00,1.6265,1.6268,1.6265,1.6268,180700000.0
2008-07-22 17:52:00,1.62675,1.627,1.6266,1.6268,342200000.0
2008-07-22 17:53:00,1.6268,1.6273,1.6268,1.6269,186400000.0
2008-07-22 17:54:00,1.6269,1.6269,1.6267,1.6269,181400000.0
2008-07-22 17:55:00,1.6269,1.627,1.6266,1.6267,221500000.0
2008-07-22 17:56:00,1.6268,1.6271,1.6266,1.6267,182500000.0
2008-07-22 17:57:00,1.6267,1.6272,1.6267,1.6271,241700000.0
2008-07-22 17:58:00,1.627,1.6274,1.6269,1.6274,127600000.0
2008-07-22 17:59:00,1.6272,1.6276,1.6272,1.6274,135000000.0
2008-07-22 18:00:00,1.6276,1.6276,1.6269,1.6269,143500000.0
2008-07-22 18:01:00,1.6269,1.6272,1.6269,1.6272,170400000.0
2008-07-22 18:02:00,1.627,1.6274,1.6269,1.6271,201900000.0
2008-07-22 18:03:00,1.6271,1.6272,1.6269,1.627,78500000.0
2008-07-22 18:04:00,1.6272,1.6275,1.6272,1.6275,108000000.0
2008-07-22 18:05:00,1.6274,1.6276,1.6274,1.6274,42500000.0
2008-07-22 18:06:00,1.6274,1.6277,1.6272,1.6272,76900000.0
2008-07-22 18:07:00,1.6272,1.6273,1.6268,1.6271,147900000.0
2008-07-22 18:08:00,1.627,1.6272,1.627,1.627,168000000.0
2008-07-22 18:09:00,1.627,1.6272,1.6269,1.6271,48000000.0
2008-07-22 18:10:00,1.6271,1.6276,1.6266,1.6266,124100000.0
2008-07-22 18:11:00,1.6267,1.6272,1.6266,1.6272,143200000.0
2008-07-22 18:12:00,1.6272,1.6274,1.6271,1.62715,251100000.0
2008-07-22 18:13:00,1.6271,1.6275,1.627,1.6272,333100000.0
2008-07-22 18:14:00,1.62725,1.6279,1.6272,1.6275,184500000.0
2008-07-22 18:15:00,1.6275,1.6278,1.6275,1.6277,64900000.0
2008-07-22 18:16:00,1.6277,1.6278,1.6274,1.6275,117800000.0
2008-07-22 18:17:00,1.6275,1.6277,1.6274,1.6274,56200000.0
2008-07-22 18:18:00,1.6274,1.6274,1.6269,1.6271,120500000.0
2008-07-22 18:19:00,1.6271,1.6275,1.627,1.627,188500000.0
2008-07-22 18:20:00,1.627,1.6271,1.6267,1.6268,167400000.0
2008-07-22 18:21:00,1.6268,1.6269,1.6267,1.6269,108900000.0
2008-07-22 18:22:00,1.627,1.6273,1.6269,1.627,165800000.0
2008-07-22 18:23:00,1.627,1.6273,1.6265,1.62655,110700000.0
2008-07-22 18:24:00,1.6265,1.6266,1.6257,1.6258,331300000.0
2008-07-22 18:25:00,1.6258,1.6263,1.6255,1.6262,187100000.0
2008-07-22 18:26:00,1.6262,1.6266,1.6257,1.6266,99000000.0
2008-07-22 18:27:00,1.6266,1.6274,1.6263,1.627,303700000.0
2008-07-22 18:28:00,1.627,1.6272,1.6268,1.6269,195800000.0
2008-07-22 18:29:00,1.627,1.6273,1.6256,1.6264,271800000.0
2008-07-22 18:30:00,1.6264,1.62685,1.6264,1.6268,143300000.0
2008-07-22 18:31:00,1.6267,1.627,1.6265,1.6268,139900000.0
2008-07-22 18:32:00,1.62665,1.6272,1.6266,1.627,112000000.0
2008-07-22 18:33:00,1.627,1.6274,1.6265,1.6265,176500000.0
2008-07-22 18:34:00,1.6266,1.6272,1.6265,1.6272,208800000.0
2008-07-22 18:35:00,1.6269,1.6271,1.6266,1.6267,199300000.0
2008-07-22 18:36:00,1.6268,1.6269,1.6259,1.626,227900000.0
2008-07-22 18:37:00,1.6261,1.6265,1.626,1.6263,68000000.0
2008-07-22 18:38:00,1.6264,1.6268,1.6264,1.6266,52200000.0
2008-07-22 18:39:00,1.6266,1.6268,1.6264,1.6265,189800000.0
2008-07-22 18:40:00,1.6265,1.6268,1.6264,1.6266,88200000.0
2008-07-22 18:41:00,1.6267,1.6269,1.6266,1.62675,425400000.0
2008-07-22 18:42:00,1.62675,1.627,1.6266,1.62675,182200000.0
2008-07-22 18:43:00,1.6267,1.6268,1.6265,1.6266,174200000.0
2008-07-22 18:44:00,1.6266,1.6268,1.6265,1.6265,318900000.0
2008-07-22 18:45:00,1.6265,1.6266,1.6265,1.6266,135900000.0
2008-07-22 18:46:00,1.6266,1.6266,1.6265,1.6266,88200000.0
2008-07-22 18:47:00,1.6266,1.6268,1.6265,1.6266,223400000.0
2008-07-22 18:48:00,1.6266,1.6266,1.6262,1.6263,224000000.0
2008-07-22 18:49:00,1.6263,1.6265,1.626,1.6261,186900000.0
2008-07-22 18:50:00,1.6261,1.6264,1.626,1.6263,163400000.0
2008-07-22 18:51:00,1.6263,1.6263,1.626,1.6261,39700000.0
2008-07-22 18:52:00,1.6262,1.6266,1.6262,1.6265,73000000.0
2008-07-22 18:53:00,1.6266,1.6268,1.6266,1.6268,28000000.0
2008-07-22 18:54:00,1.6266,1.6266,1.6265,1.6265,32300000.0
2008-07-22 18:55:00,1.6265,1.6266,1.6264,1.6266,51300000.0
2008-07-22 18:56:00,1.6266,1.6267,1.6265,1.6266,72500000.0
2008-07-22 18:57:00,1.6266,1.6267,1.6265,1.6265,45200000.0
2008-07-22 18:58:00,1.6265,1.627,1.6265,1.627,78900000.0
2008-07-22 18:59:00,1.627,1.6273,1.6269,1.6272,169200000.0
2008-07-22 19:00:00,1.6272,1.6273,1.627,1.6271,140200000.0
2008-07-22 19:01:00,1.6271,1.6271,1.62675,1.6269,128700000.0
2008-07-22 19:02:00,1.6269,1.6271,1.6266,1.6267,172400000.0
2008-07-22 19:03:00,1.6266,1.627,1.6266,1.6269,106500000.0
2008-07-22 19:04:00,1.627,1.6276,1.6269,1.62745,104400000.0
2008-07-22 19:05:00,1.6274,1.6276,1.62705,1.6272,365500000.0
2008-07-22 19:06:00,1.6272,1.6277,1.6272,1.6274,204700000.0
2008-07-22 19:07:00,1.6274,1.6276,1.6274,1.6274,32000000.0
2008-07-22 19:08:00,1.6273,1.6274,1.627,1.6271,91900000.0
2008-07-22 19:09:00,1.6271,1.6274,1.627,1.6273,122900000.0
2008-07-22 19:10:00,1.6273,1.6274,1.6268,1.6268,65400000.0
2008-07-22 19:11:00,1.6268,1.627,1.6267,1.6269,78200000.0
2008-07-22 19:12:00,1.6268,1.627,1.6267,1.6269,112800000.0
2008-07-22 19:13:00,1.627,1.6272,1.627,1.6272,36500000.0
2008-07-22 19:14:00,1.6272,1.6274,1.627,1.627,94500000.0
2008-07-22 19:15:00,1.627,1.6275,1.627,1.6274,103400000.0
2008-07-22 19:16:00,1.6274,1.6275,1.6273,1.6273,34800000.0
2008-07-22 19:17:00,1.6273,1.6279,1.6273,1.6276,148900000.0
2008-07-22 19:18:00,1.6275,1.62785,1.6275,1.6277,147700000.0
2008-07-22 19:19:00,1.6278,1.6279,1.6277,1.6278,133700000.0
2008-07-22 19:20:00,1.6279,1.62805,1.6276,1.6277,150500000.0
2008-07-22 19:21:00,1.6277,1.6278,1.6276,1.6277,209000000.0
2008-07-22 19:22:00,1.6277,1.6279,1.6276,1.6279,143300000.0
2008-07-22 19:23:00,1.6279,1.6279,1.6278,1.6278,13200000.0
2008-07-22 19:24:00,1.6277,1.628,1.6277,1.628,48300000.0
2008-07-22 19:25:00,1.628,1.628,1.6277,1.6277,35300000.0
2008-07-22 19:26:00,1.6277,1.6279,1.6274,1.6275,72000000.0
2008-07-22 19:27:00,1.6275,1.6275,1.6273,1.6274,70400000.0
2008-07-22 19:28:00,1.6274,1.6275,1.6268,1.6272,167100000.0
2008-07-22 19:29:00,1.6272,1.6276,1.6271,1.6275,60000000.0
2008-07-22 19:30:00,1.6275,1.6276,1.6272,1.6273,44300000.0
2008-07-22 19:31:00,1.6273,1.6275,1.6272,1.6273,18000000.0
2008-07-22 19:32:00,1.6273,1.6273,1.6269,1.6271,38800000.0
2008-07-22 19:33:00,1.6271,1.6272,1.627,1.6272,22400000.0
2008-07-22 19:34:00,1.6271,1.6272,1.6271,1.6271,91500000.0
2008-07-22 19:35:00,1.62715,1.6272,1.6268,1.627,129300000.0
2008-07-22 19:36:00,1.6269,1.627,1.6269,1.627,19600000.0
2008-07-22 19:37:00,1.627,1.6271,1.6267,1.627,80400000.0
2008-07-22 19:38:00,1.627,1.6271,1.6268,1.627,96500000.0
2008-07-22 19:39:00,1.627,1.6272,1.627,1.627,52200000.0
2008-07-22 19:40:00,1.627,1.6272,1.627,1.6271,58100000.0
2008-07-22 19:41:00,1.627,1.6273,1.627,1.6271,30700000.0
2008-07-22 19:42:00,1.627,1.6273,1.6268,1.6268,159800000.0
2008-07-22 19:43:00,1.6268,1.6273,1.6267,1.6269,204200000.0
2008-07-22 19:44:00,1.6268,1.6268,1.6267,1.6267,105700000.0
2008-07-22 19:45:00,1.6267,1.6268,1.6266,1.6267,70700000.0
2008-07-22 19:46:00,1.6267,1.6268,1.6266,1.6266,18000000.0
2008-07-22 19:47:00,1.6266,1.6266,1.6263,1.6263,29000000.0
2008-07-22 19:48:00,1.6264,1.627,1.6264,1.6269,160600000.0
2008-07-22 19:49:00,1.6268,1.627,1.6268,1.627,102900000.0
2008-07-22 19:50:00,1.627,1.6272,1.6268,1.6272,55400000.0
2008-07-22 19:51:00,1.6272,1.6272,1.6271,1.6271,8000000.0
2008-07-22 19:52:00,1.6271,1.6272,1.6271,1.6271,9000000.0
2008-07-22 19:53:00,1.627,1.627,1.6267,1.6267,48500000.0
2008-07-22 19:54:00,1.6267,1.6269,1.6267,1.6267,39000000.0
2008-07-22 19:55:00,1.6267,1.627,1.6267,1.6268,69500000.0
2008-07-22 19:56:00,1.6268,1.6271,1.6268,1.627,114000000.0
2008-07-22 19:57:00,1.627,1.6272,1.6269,1.627,180000000.0
2008-07-22 19:58:00,1.627,1.6273,1.6269,1.627,52800000.0
2008-07-22 19:59:00,1.627,1.627,1.6268,1.627,46800000.0
2008-07-22 20:00:00,1.6269,1.627,1.6264,1.6267,80800000.0
2008-07-22 20:01:00,1.6267,1.6267,1.6264,1.6265,135400000.0
2008-07-22 20:02:00,1.6265,1.6269,1.6264,1.6268,223800000.0
2008-07-22 20:03:00,1.6269,1.6273,1.6266,1.6273,252100000.0
2008-07-22 20:04:00,1.6273,1.6277,1.6271,1.62745,245200000.0
2008-07-22 20:05:00,1.62745,1.6278,1.6273,1.6273,477200000.0
2008-07-22 20:06:00,1.6273,1.628,1.6272,1.6276,414600000.0
2008-07-22 20:07:00,1.62765,1.6278,1.6273,1.62755,182900000.0
2008-07-22 20:08:00,1.6276,1.6276,1.6274,1.6274,53700000.0
2008-07-22 20:09:00,1.6274,1.6274,1.6273,1.62735,83900000.0
2008-07-22 20:10:00,1.62735,1.6275,1.6272,1.6274,115300000.0
2008-07-22 20:11:00,1.6273,1.6276,1.6271,1.62755,194500000.0
2008-07-22 20:12:00,1.6275,1.62755,1.6272,1.6272,152500000.0
2008-07-22 20:13:00,1.62725,1.6279,1.6271,1.6278,200300000.0
2008-07-22 20:14:00,1.6278,1.6281,1.6274,1.6279,295500000.0
2008-07-22 20:15:00,1.62795,1.62795,1.6274,1.6276,349400000.0
2008-07-22 20:16:00,1.6276,1.6279,1.6275,1.6277,117800000.0
2008-07-22 20:17:00,1.6277,1.6279,1.6276,1.6278,112800000.0
2008-07-22 20:18:00,1.6278,1.6278,1.6273,1.6277,128700000.0
2008-07-22 20:19:00,1.6277,1.6277,1.6275,1.6276,109800000.0
2008-07-22 20:20:00,1.6277,1.6278,1.6275,1.6275,116600000.0
2008-07-22 20:21:00,1.6275,1.6275,1.6272,1.6272,82400000.0
2008-07-22 20:22:00,1.6272,1.6274,1.627,1.62715,149000000.0
2008-07-22 20:23:00,1.6271,1.6273,1.62695,1.6272,91900000.0
2008-07-22 20:24:00,1.6272,1.6273,1.6269,1.627,224200000.0
2008-07-22 20:25:00,1.627,1.6272,1.6268,1.6271,255500000.0
2008-07-22 20:26:00,1.6271,1.6272,1.6268,1.6268,120900000.0
2008-07-22 20:27:00,1.6268,1.6272,1.6267,1.627,88400000.0
2008-07-22 20:28:00,1.627,1.6271,1.6265,1.6267,135900000.0
2008-07-22 20:29:00,1.6268,1.6269,1.6266,1.6266,138200000.0
2008-07-22 20:30:00,1.6266,1.6269,1.6265,1.6268,123800000.0
2008-07-22 20:31:00,1.6268,1.627,1.6268,1.627,30000000.0
2008-07-22 20:32:00,1.627,1.6272,1.6269,1.627,104500000.0
2008-07-22 20:33:00,1.627,1.6271,1.6267,1.6268,130800000.0
2008-07-22 20:34:00,1.6268,1.627,1.6266,1.6268,112600000.0
2008-07-22 20:35:00,1.6268,1.6272,1.6268,1.6271,97200000.0
2008-07-22 20:36:00,1.6271,1.6272,1.627,1.6271,98800000.0
2008-07-22 20:37:00,1.6271,1.6273,1.627,1.6271,48500000.0
2008-07-22 20:38:00,1.6271,1.6272,1.6269,1.6272,185800000.0
2008-07-22 20:39:00,1.6272,1.6273,1.6267,1.6268,127700000.0
2008-07-22 20:40:00,1.6268,1.6272,1.6267,1.6272,87100000.0
2008-07-22 20:41:00,1.6272,1.6274,1.6269,1.6271,94100000.0
2008-07-22 20:42:00,1.6271,1.6274,1.6271,1.6271,96800000.0
2008-07-22 20:43:00,1.6271,1.6274,1.6269,1.6269,139000000.0
2008-07-22 20:44:00,1.6269,1.6269,1.6265,1.6268,134200000.0
2008-07-22 20:45:00,1.6267,1.6268,1.6267,1.6268,65500000.0
2008-07-22 20:46:00,1.6268,1.627,1.6267,1.6269,98600000.0
2008-07-22 20:47:00,1.6269,1.627,1.6265,1.6266,88100000.0
2008-07-22 20:48:00,1.6266,1.62665,1.6261,1.6261,305700000.0
2008-07-22 20:49:00,1.6263,1.6263,1.626,1.6263,218700000.0
2008-07-22 20:50:00,1.6262,1.6263,1.626,1.6262,124200000.0
2008-07-22 20:51:00,1.6262,1.6264,1.6261,1.6263,92800000.0
2008-07-22 20:52:00,1.6263,1.6263,1.626,1.626,110600000.0
2008-07-22 20:53:00,1.62595,1.6263,1.6258,1.6259,186800000.0
2008-07-22 20:54:00,1.6259,1.6263,1.6258,1.6262,99900000.0
2008-07-22 20:55:00,1.6262,1.6263,1.6257,1.6262,148200000.0
2008-07-22 20:56:00,1.6262,1.6263,1.6262,1.6262,83200000.0
2008-07-22 20:57:00,1.6262,1.62625,1.6259,1.6259,133300000.0
2008-07-22 20:58:00,1.6259,1.626,1.6254,1.6254,111900000.0
2008-07-22 20:59:00,1.6254,1.6255,1.6249,1.6249,130200000.0
2008-07-22 21:00:00,1.625,1.6254,1.625,1.6252,101400000.0
2008-07-22 21:01:00,1.6252,1.6253,1.6251,1.6253,150500000.0
2008-07-22 21:02:00,1.6253,1.62555,1.6249,1.625,103800000.0
2008-07-22 21:03:00,1.625,1.6254,1.625,1.6253,90800000.0
2008-07-22 21:04:00,1.6253,1.6254,1.6251,1.6253,51400000.0
2008-07-22 21:05:00,1.6253,1.6254,1.6253,1.6253,10000000.0
2008-07-22 21:06:00,1.6253,1.6255,1.6253,1.6254,31700000.0
2008-07-22 21:07:00,1.6255,1.6255,1.6253,1.6253,7000000.0
2008-07-22 21:08:00,1.6253,1.6253,1.6253,1.6253,5000000.0
2008-07-22 21:09:00,1.6254,1.6255,1.6253,1.6255,15600000.0
2008-07-22 21:10:00,1.6254,1.6254,1.6254,1.6254,4000000.0
2008-07-22 21:11:00,1.6254,1.6255,1.6253,1.6254,13700000.0
2008-07-22 21:12:00,1.6254,1.6254,1.6253,1.6253,15800000.0
2008-07-22 21:13:00,1.6253,1.6254,1.6252,1.6254,30100000.0
2008-07-22 21:14:00,1.6254,1.6254,1.6249,1.625,65000000.0
2008-07-22 21:15:00,1.625,1.6251,1.6248,1.6251,101500000.0
2008-07-22 21:16:00,1.6251,1.6252,1.6251,1.6251,26800000.0
2008-07-22 21:17:00,1.6252,1.6254,1.6251,1.6254,53800000.0
2008-07-22 21:18:00,1.6254,1.6254,1.6253,1.6254,12600000.0
2008-07-22 21:19:00,1.62545,1.6257,1.6254,1.6256,72100000.0
2008-07-22 21:20:00,1.6255,1.6258,1.6255,1.6257,43600000.0
2008-07-22 21:21:00,1.6257,1.6261,1.6257,1.6259,158500000.0
2008-07-22 21:22:00,1.6259,1.626,1.6256,1.6256,102500000.0
2008-07-22 21:23:00,1.6256,1.6259,1.6256,1.6257,45300000.0
2008-07-22 21:24:00,1.6257,1.6257,1.6245,1.6245,263000000.0
2008-07-22 21:25:00,1.6245,1.6251,1.6243,1.6251,215800000.0
2008-07-22 21:26:00,1.6251,1.6257,1.6251,1.6257,177800000.0
2008-07-22 21:27:00,1.6257,1.6257,1.6248,1.6248,86700000.0
2008-07-22 21:28:00,1.6248,1.6249,1.6247,1.6248,20300000.0
2008-07-22 21:29:00,1.6247,1.6248,1.6247,1.62475,43200000.0
2008-07-22 21:30:00,1.6246,1.6247,1.6244,1.6244,142500000.0
2008-07-22 21:31:00,1.6244,1.6245,1.6242,1.6242,106600000.0
2008-07-22 21:32:00,1.62435,1.6245,1.624,1.6245,456900000.0
2008-07-22 21:33:00,1.6246,1.6248,1.6236,1.6248,116000000.0
2008-07-22 21:34:00,1.6247,1.6253,1.6246,1.6248,70900000.0
2008-07-22 21:35:00,1.6248,1.6251,1.6245,1.6251,42100000.0
2008-07-22 21:36:00,1.6251,1.6251,1.6248,1.6248,34700000.0
2008-07-22 21:37:00,1.6248,1.625,1.6248,1.625,63000000.0
2008-07-22 21:38:00,1.625,1.625,1.6249,1.6249,10000000.0
2008-07-22 21:39:00,1.6249,1.6249,1.6246,1.6248,160300000.0
2008-07-22 21:40:00,1.6247,1.6248,1.6244,1.6245,102500000.0
2008-07-22 21:41:00,1.6245,1.6247,1.6244,1.6245,51200000.0
2008-07-22 21:42:00,1.6244,1.6246,1.6243,1.6246,129700000.0
2008-07-22 21:43:00,1.6246,1.625,1.6241,1.6244,244700000.0
2008-07-22 21:44:00,1.6242,1.6243,1.6236,1.6236,216100000.0
2008-07-22 21:45:00,1.6238,1.6242,1.6236,1.62415,257200000.0
2008-07-22 21:46:00,1.62415,1.6243,1.6239,1.6242,327900000.0
2008-07-22 21:47:00,1.6241,1.6245,1.6241,1.6241,84300000.0
2008-07-22 21:48:00,1.62405,1.6244,1.62405,1.6244,158800000.0
2008-07-22 21:49:00,1.62425,1.62455,1.6242,1.6245,220800000.0
2008-07-22 21:50:00,1.62455,1.6251,1.6244,1.6249,155000000.0
2008-07-22 21:51:00,1.6249,1.6249,1.6245,1.6248,141600000.0
2008-07-22 21:52:00,1.6248,1.6249,1.6248,1.6249,51400000.0
2008-07-22 21:53:00,1.6248,1.6248,1.6244,1.6246,78900000.0
2008-07-22 21:54:00,1.6246,1.6248,1.6246,1.6246,33000000.0
2008-07-22 21:55:00,1.6246,1.6248,1.6244,1.6247,54500000.0
2008-07-22 21:56:00,1.6247,1.6247,1.6244,1.6244,12700000.0
2008-07-22 21:57:00,1.6244,1.6248,1.6244,1.6248,14900000.0
2008-07-22 21:58:00,1.6247,1.6249,1.6247,1.6249,32800000.0
2008-07-22 21:59:00,1.6249,1.625,1.6245,1.6247,88300000.0
2008-07-22 22:00:00,1.6247,1.6248,1.6246,1.6247,39900000.0
2008-07-22 22:01:00,1.6246,1.6248,1.6245,1.6245,27900000.0
2008-07-22 22:02:00,1.6245,1.6247,1.6245,1.6246,27500000.0
2008-07-22 22:03:00,1.6245,1.6246,1.6241,1.6243,98100000.0
2008-07-22 22:04:00,1.62435,1.6248,1.6243,1.6248,12400000.0
2008-07-22 22:05:00,1.6248,1.625,1.6245,1.6247,43800000.0
2008-07-22 22:06:00,1.6248,1.625,1.6248,1.625,26900000.0
2008-07-22 22:07:00,1.625,1.6251,1.6242,1.6243,71800000.0
2008-07-22 22:08:00,1.6243,1.6243,1.6241,1.6242,25200000.0
2008-07-22 22:09:00,1.6242,1.6243,1.6242,1.6242,9000000.0
2008-07-22 22:10:00,1.6242,1.6242,1.6241,1.6241,8000000.0
2008-07-22 22:11:00,1.6242,1.6249,1.6242,1.6249,53200000.0
2008-07-22 22:12:00,1.6249,1.6251,1.6245,1.6246,35000000.0
2008-07-22 22:13:00,1.6246,1.6246,1.6237,1.6238,44500000.0
2008-07-22 22:14:00,1.6238,1.6245,1.6238,1.6244,191800000.0
2008-07-22 22:16:00,1.6244,1.6244,1.6242,1.6242,14900000.0
2008-07-22 22:17:00,1.62435,1.6244,1.6242,1.6244,18500000.0
2008-07-22 22:18:00,1.6243,1.6243,1.6243,1.6243,11400000.0
2008-07-22 22:19:00,1.6242,1.6242,1.6239,1.624,20600000.0
2008-07-22 22:20:00,1.624,1.6249,1.6237,1.6249,40400000.0
2008-07-22 22:21:00,1.6249,1.6252,1.6249,1.6252,21600000.0
2008-07-22 22:22:00,1.6252,1.6253,1.6248,1.6248,46700000.0
2008-07-22 22:23:00,1.6248,1.6249,1.6246,1.6246,40200000.0
2008-07-22 22:24:00,1.62465,1.6248,1.6246,1.6246,35500000.0
2008-07-22 22:25:00,1.6246,1.6247,1.6246,1.6247,2700000.0
2008-07-22 22:26:00,1.6247,1.6252,1.6247,1.6248,40900000.0
2008-07-22 22:27:00,1.6249,1.6249,1.6246,1.6247,25800000.0
2008-07-22 22:28:00,1.6247,1.6247,1.6242,1.6242,12600000.0
2008-07-22 22:29:00,1.6242,1.6245,1.6242,1.6244,17000000.0
2008-07-22 22:30:00,1.6244,1.6246,1.6243,1.6244,47700000.0
2008-07-22 22:31:00,1.6244,1.6246,1.6243,1.6244,18000000.0
2008-07-22 22:32:00,1.6245,1.6249,1.6244,1.6249,39700000.0
2008-07-22 22:33:00,1.6249,1.6249,1.6244,1.6245,33100000.0
2008-07-22 22:34:00,1.6245,1.6246,1.6242,1.6242,14600000.0
2008-07-22 22:35:00,1.6242,1.6245,1.6242,1.6244,20500000.0
2008-07-22 22:36:00,1.6244,1.6246,1.6244,1.6245,14100000.0
2008-07-22 22:37:00,1.6246,1.6247,1.6246,1.6247,8900000.0
2008-07-22 22:38:00,1.6246,1.6247,1.6244,1.6246,17300000.0
2008-07-22 22:39:00,1.6246,1.6246,1.6245,1.6245,19400000.0
2008-07-22 22:40:00,1.62455,1.6248,1.6241,1.6248,45200000.0
2008-07-22 22:41:00,1.6248,1.6248,1.6247,1.6247,5000000.0
2008-07-22 22:42:00,1.6247,1.6247,1.6246,1.6246,23400000.0
2008-07-22 22:43:00,1.6244,1.6245,1.624,1.6245,42600000.0
2008-07-22 22:44:00,1.6245,1.6247,1.62405,1.6246,39800000.0
2008-07-22 22:45:00,1.6246,1.6246,1.6244,1.6245,15000000.0
2008-07-22 22:46:00,1.6245,1.6245,1.6244,1.6245,24700000.0
2008-07-22 22:47:00,1.6245,1.6246,1.6245,1.6245,10400000.0
2008-07-22 22:48:00,1.6245,1.6246,1.6245,1.6246,20600000.0
2008-07-22 22:49:00,1.6246,1.6248,1.6245,1.6248,24200000.0
2008-07-22 22:50:00,1.6248,1.625,1.6243,1.6245,119600000.0
2008-07-22 22:51:00,1.6244,1.625,1.6243,1.62475,125100000.0
2008-07-22 22:52:00,1.62465,1.625,1.62465,1.625,23900000.0
2008-07-22 22:53:00,1.625,1.6254,1.6249,1.625,30300000.0
2008-07-22 22:54:00,1.625,1.6251,1.6247,1.6247,46600000.0
2008-07-22 22:55:00,1.6247,1.6247,1.6246,1.6246,15000000.0
2008-07-22 22:56:00,1.6246,1.6248,1.6245,1.6248,14100000.0
2008-07-22 22:57:00,1.6248,1.625,1.6248,1.6249,6400000.0
2008-07-22 22:58:00,1.62475,1.6251,1.6247,1.62485,41800000.0
2008-07-22 22:59:00,1.62485,1.6252,1.6244,1.6246,126900000.0
2008-07-22 23:00:00,1.6246,1.6246,1.6241,1.6244,72400000.0
2008-07-22 23:01:00,1.6244,1.6244,1.6242,1.6244,66000000.0
2008-07-22 23:02:00,1.6244,1.6251,1.6244,1.6249,16600000.0
2008-07-22 23:03:00,1.6252,1.6252,1.625,1.625,6000000.0
2008-07-22 23:04:00,1.625,1.6251,1.6249,1.6249,6000000.0
2008-07-22 23:05:00,1.6248,1.6248,1.6248,1.6248,1000000.0
2008-07-22 23:06:00,1.6246,1.6248,1.6246,1.6248,3000000.0
2008-07-22 23:07:00,1.6249,1.6249,1.6249,1.6249,1000000.0
2008-07-22 23:08:00,1.625,1.6251,1.625,1.625,3000000.0
2008-07-22 23:09:00,1.6248,1.6248,1.6243,1.6243,5600000.0
2008-07-22 23:10:00,1.62435,1.6246,1.62435,1.6246,3000000.0
2008-07-22 23:11:00,1.6246,1.6246,1.6244,1.6246,8000000.0
2008-07-22 23:12:00,1.6247,1.6247,1.6247,1.6247,1000000.0
2008-07-22 23:14:00,1.6249,1.6252,1.6248,1.6249,27400000.0
2008-07-22 23:15:00,1.6249,1.6251,1.6248,1.625,11200000.0
2008-07-22 23:16:00,1.6251,1.6251,1.6251,1.6251,1000000.0
2008-07-22 23:18:00,1.6249,1.6249,1.6249,1.6249,3000000.0
2008-07-22 23:19:00,1.625,1.6251,1.625,1.625,4000000.0
2008-07-22 23:20:00,1.6249,1.6249,1.6249,1.6249,1000000.0
2008-07-22 23:21:00,1.6251,1.6251,1.625,1.625,4000000.0
2008-07-22 23:22:00,1.625,1.6251,1.6248,1.625,17000000.0
2008-07-22 23:23:00,1.625,1.625,1.625,1.625,26200000.0
2008-07-22 23:24:00,1.62505,1.6254,1.625,1.6254,62600000.0
2008-07-22 23:25:00,1.6253,1.6253,1.6251,1.6251,5000000.0
2008-07-22 23:26:00,1.6252,1.6252,1.6252,1.6252,2000000.0
2008-07-22 23:27:00,1.62495,1.6251,1.6249,1.6249,25700000.0
2008-07-22 23:28:00,1.6249,1.625,1.6247,1.6247,8000000.0
2008-07-22 23:29:00,1.6248,1.6249,1.6248,1.6248,4000000.0
2008-07-22 23:30:00,1.6247,1.6248,1.6247,1.6248,2000000.0
2008-07-22 23:31:00,1.6248,1.6249,1.6248,1.6249,3000000.0
2008-07-22 23:32:00,1.625,1.625,1.625,1.625,1000000.0
2008-07-22 23:33:00,1.6249,1.6251,1.6249,1.6251,3000000.0
2008-07-22 23:34:00,1.6252,1.6252,1.6252,1.6252,1000000.0
2008-07-22 23:36:00,1.6251,1.6251,1.6249,1.625,24800000.0
2008-07-22 23:37:00,1.6251,1.6251,1.6248,1.625,26900000.0
2008-07-22 23:38:00,1.625,1.6251,1.625,1.6251,7000000.0
2008-07-22 23:39:00,1.6252,1.6254,1.6251,1.6254,38500000.0
2008-07-22 23:40:00,1.6254,1.6255,1.6254,1.6254,32500000.0
2008-07-22 23:41:00,1.6255,1.6255,1.6254,1.6255,11000000.0
2008-07-22 23:42:00,1.6256,1.6256,1.6254,1.6254,9000000.0
2008-07-22 23:43:00,1.6251,1.6252,1.625,1.625,77800000.0
2008-07-22 23:44:00,1.6254,1.6256,1.62475,1.6254,77800000.0
2008-07-22 23:45:00,1.6253,1.6254,1.625,1.625,16200000.0
2008-07-22 23:46:00,1.6251,1.6253,1.6249,1.625,39700000.0
2008-07-22 23:47:00,1.6251,1.6252,1.625,1.6252,17000000.0
2008-07-22 23:48:00,1.6253,1.6253,1.6249,1.6249,13800000.0
2008-07-22 23:49:00,1.6249,1.625,1.6249,1.6249,4600000.0
2008-07-22 23:50:00,1.6248,1.6251,1.6248,1.625,12100000.0
2008-07-22 23:51:00,1.625,1.6251,1.6249,1.625,16000000.0
2008-07-22 23:52:00,1.6251,1.6251,1.6249,1.6249,7000000.0
2008-07-22 23:53:00,1.625,1.6251,1.6249,1.6251,10000000.0
2008-07-22 23:54:00,1.625,1.6251,1.6249,1.625,14000000.0
2008-07-22 23:55:00,1.6249,1.6251,1.6246,1.6249,18200000.0
2008-07-22 23:56:00,1.6249,1.6249,1.6244,1.6245,64000000.0
2008-07-22 23:57:00,1.6245,1.6245,1.6244,1.6244,32400000.0
2008-07-22 23:58:00,1.6244,1.6249,1.6244,1.6249,38700000.0
2008-07-22 23:59:00,1.6249,1.6249,1.6243,1.6246,20000000.0
2008-07-23 00:00:00,1.6246,1.6248,1.6246,1.6247,21200000.0
2008-07-23 00:01:00,1.6247,1.6248,1.6247,1.6248,14100000.0
2008-07-23 00:02:00,1.6248,1.6248,1.6248,1.6248,7000000.0
2008-07-23 00:03:00,1.6248,1.6253,1.6248,1.6253,11200000.0
2008-07-23 00:04:00,1.6249,1.6251,1.6246,1.6246,105800000.0
2008-07-23 00:05:00,1.6248,1.625,1.6248,1.6249,17200000.0
2008-07-23 00:06:00,1.625,1.6253,1.6249,1.6252,32100000.0
2008-07-23 00:07:00,1.6252,1.6256,1.6251,1.6256,25800000.0
2008-07-23 00:08:00,1.6256,1.6256,1.6255,1.6255,6000000.0
2008-07-23 00:09:00,1.6255,1.6256,1.6254,1.6254,9600000.0
2008-07-23 00:10:00,1.6249,1.6254,1.6248,1.6251,81300000.0
2008-07-23 00:11:00,1.6252,1.6252,1.6251,1.6251,16200000.0
2008-07-23 00:12:00,1.6251,1.6251,1.6251,1.6251,4000000.0
2008-07-23 00:13:00,1.6251,1.6251,1.625,1.625,9000000.0
2008-07-23 00:14:00,1.625,1.6251,1.6249,1.6249,7000000.0
2008-07-23 00:15:00,1.6247,1.6249,1.6244,1.6249,7700000.0
2008-07-23 00:16:00,1.625,1.6251,1.625,1.625,8000000.0
2008-07-23 00:17:00,1.6251,1.6252,1.6251,1.6252,10800000.0
2008-07-23 00:18:00,1.6252,1.6252,1.6251,1.6252,6000000.0
2008-07-23 00:19:00,1.6252,1.6253,1.6252,1.6253,4000000.0
2008-07-23 00:20:00,1.6254,1.6254,1.6253,1.6253,6700000.0
2008-07-23 00:21:00,1.6254,1.6255,1.6254,1.6255,2000000.0
2008-07-23 00:22:00,1.6251,1.6251,1.6251,1.6251,1000000.0
2008-07-23 00:23:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-23 00:24:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2008-07-23 00:25:00,1.6256,1.6258,1.6255,1.6255,19900000.0
2008-07-23 00:26:00,1.6256,1.6262,1.6255,1.6262,69400000.0
2008-07-23 00:27:00,1.6262,1.6263,1.6257,1.6259,19300000.0
2008-07-23 00:28:00,1.6259,1.6259,1.6259,1.6259,1000000.0
2008-07-23 00:29:00,1.6259,1.626,1.6259,1.6259,7400000.0
2008-07-23 00:30:00,1.6259,1.6259,1.6256,1.6256,13000000.0
2008-07-23 00:31:00,1.6258,1.6258,1.6255,1.6255,24300000.0
2008-07-23 00:33:00,1.6253,1.6253,1.6253,1.6253,18200000.0
2008-07-23 00:34:00,1.6254,1.6254,1.6253,1.6254,18200000.0
2008-07-23 00:35:00,1.6253,1.6253,1.625,1.6252,42500000.0
2008-07-23 00:36:00,1.625,1.625,1.6248,1.625,11200000.0
2008-07-23 00:37:00,1.6251,1.6251,1.6249,1.6249,21000000.0
2008-07-23 00:38:00,1.6249,1.625,1.6247,1.6248,51100000.0
2008-07-23 00:39:00,1.6247,1.6248,1.6247,1.6248,42200000.0
2008-07-23 00:40:00,1.6249,1.6252,1.6249,1.6252,25100000.0
2008-07-23 00:41:00,1.6253,1.6254,1.625,1.6254,61100000.0
2008-07-23 00:42:00,1.6254,1.6254,1.6254,1.6254,2000000.0
2008-07-23 00:43:00,1.6254,1.6254,1.6253,1.6253,2000000.0
2008-07-23 00:44:00,1.625,1.625,1.625,1.625,9200000.0
2008-07-23 00:45:00,1.6252,1.6253,1.6251,1.6252,9200000.0
2008-07-23 00:46:00,1.6252,1.6252,1.6252,1.6252,1000000.0
2008-07-23 00:47:00,1.6252,1.6252,1.6251,1.6251,4000000.0
2008-07-23 00:48:00,1.6251,1.6251,1.6248,1.6249,10200000.0
2008-07-23 00:49:00,1.625,1.625,1.6248,1.6249,21800000.0
2008-07-23 00:50:00,1.6249,1.625,1.6249,1.625,8000000.0
2008-07-23 00:51:00,1.6249,1.6249,1.6249,1.6249,5100000.0
2008-07-23 00:52:00,1.6249,1.625,1.6249,1.625,7100000.0
2008-07-23 00:53:00,1.6246,1.6247,1.6246,1.6246,3000000.0
2008-07-23 00:54:00,1.625,1.625,1.6249,1.625,3000000.0
2008-07-23 00:55:00,1.625,1.625,1.6249,1.625,11100000.0
2008-07-23 00:56:00,1.625,1.6252,1.625,1.6252,10200000.0
2008-07-23 00:58:00,1.6252,1.6252,1.625,1.625,11100000.0
2008-07-23 00:59:00,1.6248,1.625,1.6248,1.625,26600000.0
2008-07-23 01:00:00,1.6251,1.6251,1.6249,1.6249,25200000.0
2008-07-23 01:01:00,1.625,1.6251,1.625,1.625,23300000.0
2008-07-23 01:02:00,1.6248,1.6249,1.6247,1.6248,26800000.0
2008-07-23 01:03:00,1.6249,1.6249,1.6249,1.6249,6400000.0
2008-07-23 01:04:00,1.6247,1.6247,1.6247,1.6247,28000000.0
2008-07-23 01:05:00,1.6247,1.6249,1.6247,1.6249,114800000.0
2008-07-23 01:06:00,1.6249,1.625,1.6247,1.6249,36000000.0
2008-07-23 01:07:00,1.625,1.625,1.6247,1.6247,61200000.0
2008-07-23 01:08:00,1.6246,1.6249,1.6246,1.6249,39800000.0
2008-07-23 01:09:00,1.6247,1.6249,1.6247,1.6248,14800000.0
2008-07-23 01:10:00,1.6247,1.6247,1.6245,1.6247,18400000.0
2008-07-23 01:11:00,1.6246,1.6249,1.6246,1.6248,21000000.0
2008-07-23 01:12:00,1.6248,1.6248,1.6248,1.6248,13100000.0
2008-07-23 01:13:00,1.6248,1.6248,1.6245,1.6245,6000000.0
2008-07-23 01:14:00,1.6246,1.6247,1.6246,1.6246,8000000.0
2008-07-23 01:16:00,1.6246,1.6246,1.6246,1.6246,1000000.0
2008-07-23 01:17:00,1.6246,1.62465,1.62455,1.62465,33000000.0
2008-07-23 01:18:00,1.62465,1.6248,1.6245,1.6245,65100000.0
2008-07-23 01:19:00,1.6245,1.6245,1.6243,1.6245,49300000.0
2008-07-23 01:20:00,1.6244,1.6248,1.6244,1.6248,34800000.0
2008-07-23 01:21:00,1.6248,1.6248,1.6248,1.6248,14600000.0
2008-07-23 01:22:00,1.6249,1.6249,1.6249,1.6249,29200000.0
2008-07-23 01:23:00,1.62495,1.62495,1.6249,1.62495,11800000.0
2008-07-23 01:24:00,1.6249,1.62495,1.6248,1.6248,39000000.0
2008-07-23 01:25:00,1.6248,1.6248,1.6246,1.6247,73200000.0
2008-07-23 01:26:00,1.6247,1.6247,1.6245,1.6246,80500000.0
2008-07-23 01:27:00,1.6246,1.62465,1.6243,1.6245,178700000.0
2008-07-23 01:28:00,1.6244,1.6245,1.6244,1.6244,42600000.0
2008-07-23 01:29:00,1.6244,1.6245,1.6244,1.6245,47000000.0
2008-07-23 01:30:00,1.6245,1.6246,1.6244,1.6244,126700000.0
2008-07-23 01:31:00,1.6245,1.6245,1.6244,1.6244,19900000.0
2008-07-23 01:32:00,1.6246,1.6246,1.6244,1.6245,221200000.0
2008-07-23 01:33:00,1.6246,1.6246,1.6243,1.6243,110700000.0
2008-07-23 01:34:00,1.62435,1.6246,1.6243,1.6243,26500000.0
2008-07-23 01:35:00,1.6243,1.6245,1.6243,1.6244,69200000.0
2008-07-23 01:36:00,1.6246,1.6249,1.6244,1.6246,144600000.0
2008-07-23 01:37:00,1.6246,1.6246,1.6244,1.6244,36500000.0
2008-07-23 01:38:00,1.6245,1.6246,1.6245,1.6246,16500000.0
2008-07-23 01:39:00,1.6246,1.6246,1.6245,1.6246,76100000.0
2008-07-23 01:40:00,1.6246,1.6246,1.6246,1.6246,8800000.0
2008-07-23 01:41:00,1.6246,1.6246,1.6246,1.6246,4100000.0
2008-07-23 01:42:00,1.6246,1.6247,1.6246,1.6246,24100000.0
2008-07-23 01:43:00,1.6247,1.6249,1.6247,1.6249,20100000.0
2008-07-23 01:44:00,1.6249,1.6249,1.6247,1.6247,30100000.0
2008-07-23 01:45:00,1.6248,1.6248,1.6246,1.6246,37000000.0
2008-07-23 01:46:00,1.6246,1.6246,1.6245,1.6246,22300000.0
2008-07-23 01:47:00,1.6246,1.6248,1.6245,1.6247,77900000.0
2008-07-23 01:48:00,1.6247,1.6247,1.6244,1.6246,84900000.0
2008-07-23 01:49:00,1.6247,1.6247,1.62445,1.6245,74900000.0
2008-07-23 01:50:00,1.6245,1.6245,1.6243,1.6244,41400000.0
2008-07-23 01:51:00,1.6244,1.6245,1.6242,1.6243,88700000.0
2008-07-23 01:52:00,1.6243,1.6243,1.6236,1.624,231100000.0
2008-07-23 01:53:00,1.6239,1.6243,1.6239,1.6243,37600000.0
2008-07-23 01:54:00,1.6243,1.6244,1.6241,1.6243,67300000.0
2008-07-23 01:55:00,1.6243,1.6243,1.6239,1.6241,121700000.0
2008-07-23 01:56:00,1.6242,1.6242,1.624,1.6242,90600000.0
2008-07-23 01:57:00,1.62415,1.62415,1.624,1.6241,86800000.0
2008-07-23 01:58:00,1.6241,1.6241,1.6236,1.6237,155100000.0
2008-07-23 01:59:00,1.6236,1.6236,1.6233,1.6233,97600000.0
2008-07-23 02:00:00,1.6233,1.6235,1.6233,1.6234,79300000.0
2008-07-23 02:01:00,1.6233,1.6235,1.6229,1.6229,126700000.0
2008-07-23 02:02:00,1.6229,1.623,1.6226,1.6227,156100000.0
2008-07-23 02:03:00,1.6228,1.6231,1.6227,1.6228,56100000.0
2008-07-23 02:04:00,1.6228,1.623,1.6228,1.6229,57300000.0
2008-07-23 02:05:00,1.6229,1.6232,1.6226,1.6226,100700000.0
2008-07-23 02:06:00,1.6226,1.6228,1.6225,1.6228,41800000.0
2008-07-23 02:07:00,1.6228,1.623,1.6228,1.623,8000000.0
2008-07-23 02:08:00,1.623,1.6231,1.623,1.623,35000000.0
2008-07-23 02:09:00,1.623,1.623,1.6226,1.6229,44800000.0
2008-07-23 02:10:00,1.6231,1.6234,1.6229,1.6234,42300000.0
2008-07-23 02:11:00,1.6234,1.6236,1.6232,1.6234,73600000.0
2008-07-23 02:12:00,1.6234,1.6235,1.6232,1.6232,155100000.0
2008-07-23 02:13:00,1.6232,1.6233,1.6229,1.6231,109800000.0
2008-07-23 02:14:00,1.623,1.62335,1.623,1.6232,91900000.0
2008-07-23 02:15:00,1.6232,1.6234,1.6231,1.6234,187600000.0
2008-07-23 02:16:00,1.6234,1.6236,1.6234,1.6236,30600000.0
2008-07-23 02:17:00,1.6236,1.6236,1.6233,1.6233,47400000.0
2008-07-23 02:18:00,1.6233,1.6235,1.6233,1.6235,41400000.0
2008-07-23 02:19:00,1.6235,1.6238,1.6234,1.6236,64200000.0
2008-07-23 02:20:00,1.6237,1.6237,1.6235,1.6237,32900000.0
2008-07-23 02:21:00,1.6238,1.6239,1.6236,1.6236,17000000.0
2008-07-23 02:22:00,1.6236,1.6237,1.6236,1.6236,8000000.0
2008-07-23 02:23:00,1.6236,1.6236,1.6232,1.6233,80500000.0
2008-07-23 02:24:00,1.6233,1.6234,1.6232,1.6234,55600000.0
2008-07-23 02:25:00,1.6234,1.6238,1.6232,1.6235,181000000.0
2008-07-23 02:26:00,1.6235,1.6237,1.6234,1.6236,23000000.0
2008-07-23 02:27:00,1.6236,1.6238,1.6236,1.6238,27200000.0
2008-07-23 02:28:00,1.6238,1.6241,1.6237,1.6237,176300000.0
2008-07-23 02:29:00,1.6236,1.6239,1.6236,1.6238,32500000.0
2008-07-23 02:30:00,1.6238,1.6238,1.6235,1.6237,59100000.0
2008-07-23 02:31:00,1.6237,1.6237,1.6237,1.6237,5400000.0
2008-07-23 02:32:00,1.6239,1.6239,1.6239,1.6239,29900000.0
2008-07-23 02:33:00,1.624,1.6242,1.624,1.624,27800000.0
2008-07-23 02:34:00,1.624,1.624,1.6237,1.6239,46700000.0
2008-07-23 02:35:00,1.6239,1.624,1.6237,1.6237,31200000.0
2008-07-23 02:36:00,1.62375,1.62375,1.6235,1.6235,76100000.0
2008-07-23 02:37:00,1.6235,1.6237,1.6234,1.6234,44900000.0
2008-07-23 02:38:00,1.6234,1.6234,1.6234,1.6234,4800000.0
2008-07-23 02:39:00,1.6234,1.6236,1.6234,1.6235,63900000.0
2008-07-23 02:40:00,1.6235,1.6236,1.6229,1.6231,58900000.0
2008-07-23 02:41:00,1.6231,1.6232,1.623,1.6231,36000000.0
2008-07-23 02:42:00,1.623,1.6233,1.623,1.6231,39100000.0
2008-07-23 02:43:00,1.623,1.6232,1.623,1.6231,30000000.0
2008-07-23 02:44:00,1.623,1.6232,1.6229,1.6232,45400000.0
2008-07-23 02:45:00,1.6232,1.6232,1.6228,1.6228,37400000.0
2008-07-23 02:46:00,1.6228,1.6229,1.6228,1.6228,50000000.0
2008-07-23 02:47:00,1.6228,1.6229,1.6227,1.6227,96700000.0
2008-07-23 02:48:00,1.6227,1.6228,1.6224,1.6224,44000000.0
2008-07-23 02:49:00,1.6227,1.6228,1.6226,1.6228,107000000.0
2008-07-23 02:50:00,1.6228,1.6228,1.6225,1.6227,100000000.0
2008-07-23 02:51:00,1.6227,1.6232,1.6227,1.6229,123500000.0
2008-07-23 02:52:00,1.6229,1.6231,1.6228,1.6231,134600000.0
2008-07-23 02:53:00,1.623,1.6231,1.6228,1.6228,42600000.0
2008-07-23 02:54:00,1.6228,1.6232,1.62255,1.62255,149300000.0
2008-07-23 02:55:00,1.6224,1.6228,1.6224,1.6228,134300000.0
2008-07-23 02:56:00,1.6228,1.6228,1.6225,1.6226,51000000.0
2008-07-23 02:57:00,1.6226,1.6227,1.6226,1.6226,65300000.0
2008-07-23 02:58:00,1.6226,1.6226,1.6226,1.6226,6100000.0
2008-07-23 02:59:00,1.6227,1.6227,1.6227,1.6227,3000000.0
2008-07-23 03:00:00,1.6227,1.6228,1.6224,1.62245,21700000.0
2008-07-23 03:01:00,1.6224,1.6226,1.6224,1.6226,31100000.0
2008-07-23 03:02:00,1.6226,1.6227,1.6224,1.62245,87100000.0
2008-07-23 03:03:00,1.62245,1.6227,1.6224,1.6227,127900000.0
2008-07-23 03:04:00,1.6227,1.6228,1.62245,1.6226,21900000.0
2008-07-23 03:05:00,1.6226,1.6228,1.6224,1.6228,122000000.0
2008-07-23 03:06:00,1.6226,1.6228,1.6226,1.6227,36400000.0
2008-07-23 03:07:00,1.6227,1.6233,1.6227,1.6233,107700000.0
2008-07-23 03:08:00,1.6232,1.6233,1.6232,1.6232,12600000.0
2008-07-23 03:09:00,1.6233,1.6233,1.6229,1.623,53300000.0
2008-07-23 03:10:00,1.623,1.623,1.6227,1.6227,82000000.0
2008-07-23 03:11:00,1.6229,1.623,1.6227,1.6228,57700000.0
2008-07-23 03:12:00,1.6228,1.623,1.6224,1.623,71100000.0
2008-07-23 03:13:00,1.623,1.6235,1.6228,1.6235,18000000.0
2008-07-23 03:14:00,1.6234,1.6237,1.6232,1.6237,43100000.0
2008-07-23 03:15:00,1.6237,1.6239,1.6236,1.6238,72000000.0
2008-07-23 03:16:00,1.6238,1.6242,1.6238,1.624,36100000.0
2008-07-23 03:17:00,1.6242,1.6244,1.624,1.6243,59100000.0
2008-07-23 03:18:00,1.6242,1.6245,1.6241,1.6243,112400000.0
2008-07-23 03:19:00,1.6243,1.6248,1.6243,1.6244,110200000.0
2008-07-23 03:20:00,1.6243,1.6248,1.6243,1.6247,81700000.0
2008-07-23 03:21:00,1.6248,1.6249,1.6246,1.6248,100600000.0
2008-07-23 03:22:00,1.6246,1.6248,1.6246,1.6248,62800000.0
2008-07-23 03:23:00,1.6247,1.62515,1.6247,1.6251,97900000.0
2008-07-23 03:24:00,1.625,1.6252,1.6248,1.625,105400000.0
2008-07-23 03:25:00,1.625,1.625,1.6247,1.6247,77500000.0
2008-07-23 03:26:00,1.6249,1.6252,1.6246,1.6251,62200000.0
2008-07-23 03:27:00,1.6251,1.6252,1.6245,1.6247,104200000.0
2008-07-23 03:28:00,1.6247,1.6251,1.6246,1.6246,42900000.0
2008-07-23 03:29:00,1.6246,1.6248,1.6228,1.6246,195400000.0
2008-07-23 03:30:00,1.6246,1.6246,1.6224,1.6236,186400000.0
2008-07-23 03:31:00,1.6236,1.6242,1.6231,1.6238,83900000.0
2008-07-23 03:32:00,1.6238,1.6239,1.6233,1.6235,71600000.0
2008-07-23 03:33:00,1.6234,1.6237,1.6232,1.6237,74100000.0
2008-07-23 03:34:00,1.6239,1.6246,1.6239,1.6246,55100000.0
2008-07-23 03:35:00,1.6246,1.6249,1.6244,1.6245,69100000.0
2008-07-23 03:36:00,1.6247,1.6247,1.6242,1.6244,44100000.0
2008-07-23 03:37:00,1.6244,1.6244,1.6241,1.6241,23000000.0
2008-07-23 03:38:00,1.6239,1.6241,1.6239,1.6241,12200000.0
2008-07-23 03:39:00,1.6241,1.6242,1.6237,1.6238,22000000.0
2008-07-23 03:40:00,1.6238,1.6241,1.6236,1.6238,26800000.0
2008-07-23 03:41:00,1.624,1.624,1.6236,1.6239,34000000.0
2008-07-23 03:42:00,1.624,1.6245,1.6239,1.6244,77300000.0
2008-07-23 03:43:00,1.6243,1.625,1.6242,1.625,31300000.0
2008-07-23 03:44:00,1.6252,1.6264,1.6249,1.6264,268300000.0
2008-07-23 03:45:00,1.6266,1.6277,1.6256,1.6259,364500000.0
2008-07-23 03:46:00,1.626,1.626,1.6256,1.6259,59300000.0
2008-07-23 03:47:00,1.6259,1.6266,1.6257,1.6266,85400000.0
2008-07-23 03:48:00,1.6267,1.6267,1.6259,1.6261,145400000.0
2008-07-23 03:49:00,1.6261,1.6262,1.6257,1.6259,91100000.0
2008-07-23 03:50:00,1.6261,1.6263,1.6259,1.6262,37800000.0
2008-07-23 03:51:00,1.6264,1.6265,1.6262,1.6262,157100000.0
2008-07-23 03:52:00,1.6264,1.627,1.6263,1.627,34700000.0
2008-07-23 03:53:00,1.6269,1.627,1.6265,1.6269,88300000.0
2008-07-23 03:54:00,1.6271,1.62785,1.627,1.6277,277700000.0
2008-07-23 03:55:00,1.6278,1.628,1.6273,1.6273,222600000.0
2008-07-23 03:56:00,1.6273,1.628,1.6273,1.628,153300000.0
2008-07-23 03:57:00,1.628,1.628,1.6276,1.6276,37800000.0
2008-07-23 03:58:00,1.6277,1.6277,1.6271,1.6275,390000000.0
2008-07-23 03:59:00,1.6275,1.6279,1.6274,1.6277,197700000.0
2008-07-23 04:00:00,1.6278,1.6281,1.6278,1.6279,116300000.0
2008-07-23 04:01:00,1.6279,1.628,1.6272,1.6272,213800000.0
2008-07-23 04:02:00,1.6272,1.6274,1.6268,1.6269,103200000.0
2008-07-23 04:03:00,1.6269,1.6274,1.6269,1.6271,39400000.0
2008-07-23 04:04:00,1.6271,1.6274,1.627,1.6272,101600000.0
2008-07-23 04:05:00,1.6271,1.6271,1.6267,1.6269,78000000.0
2008-07-23 04:06:00,1.6269,1.627,1.6267,1.6269,97400000.0
2008-07-23 04:07:00,1.6268,1.627,1.6267,1.627,66900000.0
2008-07-23 04:08:00,1.6269,1.62745,1.6268,1.6272,123800000.0
2008-07-23 04:09:00,1.6272,1.6274,1.6272,1.6272,117900000.0
2008-07-23 04:10:00,1.6272,1.6273,1.6269,1.6269,213600000.0
2008-07-23 04:11:00,1.6271,1.6272,1.6268,1.6268,77300000.0
2008-07-23 04:12:00,1.6268,1.627,1.6266,1.6268,67900000.0
2008-07-23 04:13:00,1.6268,1.6269,1.6266,1.6268,104600000.0
2008-07-23 04:14:00,1.6268,1.6268,1.6264,1.6264,66400000.0
2008-07-23 04:15:00,1.6264,1.6264,1.6259,1.626,149100000.0
2008-07-23 04:16:00,1.626,1.6262,1.6257,1.6259,93500000.0
2008-07-23 04:17:00,1.62585,1.626,1.6254,1.6255,150300000.0
2008-07-23 04:18:00,1.6255,1.6257,1.6251,1.6252,81000000.0
2008-07-23 04:19:00,1.6253,1.6256,1.6253,1.6255,106400000.0
2008-07-23 04:20:00,1.6255,1.6257,1.6253,1.6257,51100000.0
2008-07-23 04:21:00,1.6257,1.626,1.6256,1.6259,52500000.0
2008-07-23 04:22:00,1.6258,1.6263,1.6256,1.6263,119000000.0
2008-07-23 04:23:00,1.6262,1.6263,1.626,1.6263,44400000.0
2008-07-23 04:24:00,1.6263,1.6264,1.626,1.6262,131000000.0
2008-07-23 04:25:00,1.626,1.6262,1.626,1.6262,99700000.0
2008-07-23 04:26:00,1.6261,1.6261,1.6254,1.6254,66500000.0
2008-07-23 04:27:00,1.6255,1.6262,1.6255,1.6258,50800000.0
2008-07-23 04:28:00,1.6259,1.6261,1.6257,1.626,60000000.0
2008-07-23 04:29:00,1.626,1.6262,1.6259,1.6261,35400000.0
2008-07-23 04:30:00,1.6261,1.6262,1.6258,1.626,16800000.0
2008-07-23 04:31:00,1.6262,1.6263,1.626,1.6262,16800000.0
2008-07-23 04:32:00,1.6263,1.6263,1.6257,1.6258,17000000.0
2008-07-23 04:33:00,1.6258,1.6259,1.6258,1.6258,15000000.0
2008-07-23 04:34:00,1.6258,1.6259,1.6257,1.6259,15200000.0
2008-07-23 04:35:00,1.6258,1.6261,1.6258,1.6261,34600000.0
2008-07-23 04:36:00,1.626,1.6262,1.626,1.6262,6000000.0
2008-07-23 04:37:00,1.6261,1.6261,1.6257,1.6257,14300000.0
2008-07-23 04:38:00,1.6257,1.626,1.6257,1.626,67200000.0
2008-07-23 04:39:00,1.6259,1.626,1.6253,1.6255,50200000.0
2008-07-23 04:40:00,1.6255,1.6256,1.6253,1.6254,19000000.0
2008-07-23 04:41:00,1.6254,1.6255,1.6254,1.6254,16400000.0
2008-07-23 04:42:00,1.6254,1.6254,1.6254,1.6254,1000000.0
2008-07-23 04:43:00,1.6254,1.6256,1.6253,1.6256,19800000.0
2008-07-23 04:44:00,1.6257,1.6258,1.6255,1.6257,38800000.0
2008-07-23 04:45:00,1.6258,1.6261,1.6258,1.6258,114900000.0
2008-07-23 04:46:00,1.6258,1.626,1.6258,1.6259,41200000.0
2008-07-23 04:47:00,1.626,1.626,1.6257,1.626,60200000.0
2008-07-23 04:48:00,1.6259,1.626,1.6259,1.626,4800000.0
2008-07-23 04:49:00,1.626,1.6261,1.626,1.6261,5800000.0
2008-07-23 04:50:00,1.6261,1.6263,1.6261,1.6261,14600000.0
2008-07-23 04:51:00,1.6261,1.6261,1.6261,1.6261,4800000.0
2008-07-23 04:52:00,1.6261,1.6262,1.6261,1.6262,11600000.0
2008-07-23 04:53:00,1.6262,1.6262,1.626,1.6261,14900000.0
2008-07-23 04:54:00,1.626,1.6261,1.6259,1.6261,27900000.0
2008-07-23 04:55:00,1.62605,1.6262,1.626,1.6262,44200000.0
2008-07-23 04:56:00,1.6261,1.6263,1.6261,1.6263,5400000.0
2008-07-23 04:57:00,1.6261,1.6261,1.626,1.626,22000000.0
2008-07-23 04:58:00,1.626,1.626,1.626,1.626,3000000.0
2008-07-23 04:59:00,1.6261,1.6261,1.626,1.6261,21400000.0
2008-07-23 05:00:00,1.6262,1.6262,1.6259,1.626,9400000.0
2008-07-23 05:01:00,1.626,1.6264,1.626,1.6263,16800000.0
2008-07-23 05:02:00,1.6263,1.6263,1.6262,1.6263,11600000.0
2008-07-23 05:03:00,1.6264,1.6265,1.6261,1.6262,56700000.0
2008-07-23 05:04:00,1.6262,1.6263,1.6262,1.6262,38300000.0
2008-07-23 05:05:00,1.6262,1.6262,1.626,1.6262,14800000.0
2008-07-23 05:06:00,1.6262,1.6263,1.6261,1.6261,80200000.0
2008-07-23 05:07:00,1.6261,1.6263,1.6261,1.6263,60100000.0
2008-07-23 05:08:00,1.6263,1.6263,1.6263,1.6263,21700000.0
2008-07-23 05:09:00,1.6264,1.6264,1.6261,1.6263,22700000.0
2008-07-23 05:10:00,1.6261,1.6261,1.6258,1.626,102300000.0
2008-07-23 05:11:00,1.62605,1.6262,1.6259,1.6261,69000000.0
2008-07-23 05:12:00,1.6261,1.6262,1.6261,1.6261,14200000.0
2008-07-23 05:13:00,1.6261,1.6261,1.6261,1.6261,1400000.0
2008-07-23 05:14:00,1.6262,1.6262,1.6261,1.6261,2400000.0
2008-07-23 05:15:00,1.6262,1.6262,1.6261,1.6261,5200000.0
2008-07-23 05:16:00,1.626,1.6261,1.6259,1.6259,46100000.0
2008-07-23 05:17:00,1.6259,1.626,1.6259,1.626,2800000.0
2008-07-23 05:18:00,1.6261,1.6261,1.6258,1.6258,47100000.0
2008-07-23 05:19:00,1.626,1.626,1.6258,1.6259,19500000.0
2008-07-23 05:20:00,1.6259,1.6259,1.6255,1.6256,154300000.0
2008-07-23 05:22:00,1.6256,1.6256,1.6256,1.6256,19300000.0
2008-07-23 05:23:00,1.6256,1.6256,1.6253,1.6255,11900000.0
2008-07-23 05:24:00,1.6255,1.6255,1.6252,1.6253,76000000.0
2008-07-23 05:25:00,1.6253,1.6254,1.6248,1.6249,111800000.0
2008-07-23 05:26:00,1.6249,1.625,1.6247,1.6248,41300000.0
2008-07-23 05:27:00,1.6247,1.6251,1.6247,1.6251,70700000.0
2008-07-23 05:28:00,1.6251,1.6253,1.62505,1.6252,23200000.0
2008-07-23 05:29:00,1.6251,1.6254,1.625,1.6253,188000000.0
2008-07-23 05:30:00,1.6252,1.6252,1.6252,1.6252,11000000.0
2008-07-23 05:31:00,1.6252,1.6254,1.6252,1.6252,62100000.0
2008-07-23 05:32:00,1.6252,1.6253,1.6252,1.6252,54300000.0
2008-07-23 05:33:00,1.6252,1.6253,1.6252,1.6253,48100000.0
2008-07-23 05:34:00,1.6253,1.6253,1.6251,1.6251,59200000.0
2008-07-23 05:35:00,1.6253,1.6257,1.625,1.6256,147900000.0
2008-07-23 05:36:00,1.6258,1.6258,1.6256,1.6256,58400000.0
2008-07-23 05:37:00,1.6256,1.62605,1.6255,1.6255,177100000.0
2008-07-23 05:38:00,1.6255,1.6256,1.6252,1.6254,67400000.0
2008-07-23 05:39:00,1.6254,1.6255,1.6253,1.6255,26700000.0
2008-07-23 05:40:00,1.6253,1.62535,1.625,1.625,57500000.0
2008-07-23 05:41:00,1.6251,1.62535,1.625,1.6251,177100000.0
2008-07-23 05:42:00,1.6251,1.6254,1.6251,1.6254,95100000.0
2008-07-23 05:43:00,1.6252,1.6255,1.625,1.6255,64800000.0
2008-07-23 05:44:00,1.6255,1.62555,1.6252,1.6255,71800000.0
2008-07-23 05:45:00,1.6256,1.6256,1.625,1.6252,71000000.0
2008-07-23 05:46:00,1.6252,1.62545,1.6252,1.6254,73200000.0
2008-07-23 05:47:00,1.6254,1.6255,1.6254,1.6254,63000000.0
2008-07-23 05:48:00,1.6254,1.6259,1.6254,1.6259,85800000.0
2008-07-23 05:49:00,1.6258,1.6259,1.6256,1.6256,51200000.0
2008-07-23 05:50:00,1.6256,1.6258,1.6255,1.6258,65900000.0
2008-07-23 05:51:00,1.6259,1.6259,1.6258,1.6258,25500000.0
2008-07-23 05:52:00,1.6257,1.6259,1.6257,1.6257,5000000.0
2008-07-23 05:53:00,1.6257,1.6266,1.6257,1.6264,117800000.0
2008-07-23 05:54:00,1.6264,1.6266,1.6263,1.6266,69000000.0
2008-07-23 05:55:00,1.6266,1.6266,1.6265,1.6265,54700000.0
2008-07-23 05:56:00,1.6265,1.6268,1.6265,1.6268,16100000.0
2008-07-23 05:57:00,1.6268,1.627,1.6268,1.627,40300000.0
2008-07-23 05:58:00,1.6269,1.627,1.6268,1.6269,85200000.0
2008-07-23 05:59:00,1.6269,1.6272,1.6269,1.627,68300000.0
2008-07-23 06:00:00,1.627,1.627,1.6266,1.6267,86600000.0
2008-07-23 06:01:00,1.6267,1.6269,1.6266,1.6266,37800000.0
2008-07-23 06:02:00,1.6265,1.6268,1.6265,1.6267,23900000.0
2008-07-23 06:03:00,1.6267,1.6267,1.6266,1.6267,49800000.0
2008-07-23 06:04:00,1.6266,1.6268,1.6265,1.6268,62800000.0
2008-07-23 06:05:00,1.6268,1.6271,1.6268,1.627,51900000.0
2008-07-23 06:06:00,1.6271,1.6272,1.6271,1.6272,32400000.0
2008-07-23 06:07:00,1.6272,1.6274,1.6271,1.6272,30500000.0
2008-07-23 06:08:00,1.6272,1.628,1.6272,1.6279,126400000.0
2008-07-23 06:09:00,1.6279,1.6279,1.6276,1.6279,62700000.0
2008-07-23 06:10:00,1.6279,1.6281,1.6278,1.6279,192800000.0
2008-07-23 06:11:00,1.6281,1.6281,1.6279,1.6281,62600000.0
2008-07-23 06:12:00,1.6281,1.6281,1.6279,1.6279,65000000.0
2008-07-23 06:13:00,1.6279,1.6281,1.6278,1.6279,74600000.0
2008-07-23 06:14:00,1.6279,1.6281,1.6277,1.6279,105900000.0
2008-07-23 06:15:00,1.6281,1.6284,1.6279,1.6283,141700000.0
2008-07-23 06:16:00,1.6284,1.6291,1.628,1.6291,144600000.0
2008-07-23 06:17:00,1.6291,1.6292,1.6287,1.6289,71300000.0
2008-07-23 06:18:00,1.6289,1.6291,1.6288,1.6288,66700000.0
2008-07-23 06:19:00,1.6289,1.6291,1.6286,1.6288,88300000.0
2008-07-23 06:20:00,1.6288,1.6289,1.6282,1.6287,62700000.0
2008-07-23 06:21:00,1.6287,1.6292,1.6285,1.6292,137400000.0
2008-07-23 06:22:00,1.6291,1.6293,1.6288,1.6293,44000000.0
2008-07-23 06:23:00,1.6292,1.6292,1.6284,1.6285,129700000.0
2008-07-23 06:24:00,1.6285,1.6287,1.6285,1.6286,18800000.0
2008-07-23 06:25:00,1.6286,1.6286,1.6285,1.6285,39800000.0
2008-07-23 06:26:00,1.6286,1.6291,1.6285,1.6291,64600000.0
2008-07-23 06:27:00,1.6291,1.6296,1.6291,1.6292,116000000.0
2008-07-23 06:28:00,1.6292,1.6296,1.6291,1.6295,93300000.0
2008-07-23 06:29:00,1.6293,1.6295,1.6293,1.6295,21800000.0
2008-07-23 06:30:00,1.6295,1.6296,1.6293,1.6296,79000000.0
2008-07-23 06:31:00,1.6296,1.6298,1.6296,1.6297,39600000.0
2008-07-23 06:32:00,1.6297,1.6297,1.6294,1.6294,11400000.0
2008-07-23 06:33:00,1.6294,1.6296,1.6293,1.6295,58500000.0
2008-07-23 06:34:00,1.6297,1.6298,1.6295,1.6297,44400000.0
2008-07-23 06:35:00,1.6297,1.6298,1.6296,1.6296,29900000.0
2008-07-23 06:36:00,1.6296,1.6296,1.6296,1.6296,19400000.0
2008-07-23 06:37:00,1.6297,1.6297,1.6297,1.6297,4000000.0
2008-07-23 06:38:00,1.6297,1.6298,1.6295,1.6298,57200000.0
2008-07-23 06:39:00,1.6298,1.6299,1.6294,1.6296,157100000.0
2008-07-23 06:40:00,1.6294,1.6297,1.6294,1.6296,57700000.0
2008-07-23 06:41:00,1.6296,1.6297,1.6296,1.6297,51400000.0
2008-07-23 06:42:00,1.6297,1.6298,1.6297,1.6298,16900000.0
2008-07-23 06:43:00,1.6298,1.6298,1.6296,1.6296,53200000.0
2008-07-23 06:44:00,1.6296,1.6297,1.6295,1.6297,8000000.0
2008-07-23 06:45:00,1.6297,1.6298,1.6296,1.6296,51900000.0
2008-07-23 06:46:00,1.6296,1.6299,1.6296,1.6296,156000000.0
2008-07-23 06:47:00,1.6296,1.6299,1.6293,1.6293,147900000.0
2008-07-23 06:48:00,1.6293,1.62975,1.6291,1.6295,150600000.0
2008-07-23 06:49:00,1.6294,1.6295,1.6291,1.6291,83100000.0
2008-07-23 06:50:00,1.6291,1.6293,1.629,1.6292,54000000.0
2008-07-23 06:51:00,1.6292,1.62935,1.6289,1.6289,129200000.0
2008-07-23 06:52:00,1.6289,1.6293,1.6289,1.6289,28100000.0
2008-07-23 06:53:00,1.6289,1.629,1.6287,1.6288,102800000.0
2008-07-23 06:54:00,1.6289,1.6289,1.6286,1.6286,57800000.0
2008-07-23 06:55:00,1.6286,1.6291,1.6286,1.6289,85000000.0
2008-07-23 06:56:00,1.629,1.6296,1.6289,1.6289,170700000.0
2008-07-23 06:57:00,1.6289,1.6289,1.6287,1.6288,38500000.0
2008-07-23 06:58:00,1.6288,1.6288,1.6286,1.6288,23300000.0
2008-07-23 06:59:00,1.6288,1.629,1.6287,1.6287,54300000.0
2008-07-23 07:00:00,1.6289,1.6296,1.6288,1.6293,103400000.0
2008-07-23 07:01:00,1.6293,1.6295,1.6292,1.6294,107500000.0
2008-07-23 07:02:00,1.62945,1.6297,1.6292,1.6292,93300000.0
2008-07-23 07:03:00,1.6293,1.6293,1.6289,1.6289,95900000.0
2008-07-23 07:04:00,1.6289,1.629,1.6284,1.6285,153700000.0
2008-07-23 07:05:00,1.6285,1.6286,1.6285,1.6286,41100000.0
2008-07-23 07:06:00,1.6288,1.6291,1.6288,1.6291,44900000.0
2008-07-23 07:07:00,1.6291,1.6292,1.629,1.629,25200000.0
2008-07-23 07:08:00,1.6291,1.6294,1.6288,1.6294,83700000.0
2008-07-23 07:09:00,1.6294,1.6294,1.629,1.6292,74200000.0
2008-07-23 07:10:00,1.6292,1.6292,1.629,1.629,14000000.0
2008-07-23 07:11:00,1.6292,1.6292,1.6289,1.629,42700000.0
2008-07-23 07:12:00,1.629,1.6292,1.6288,1.6292,36700000.0
2008-07-23 07:13:00,1.6291,1.6299,1.6291,1.6295,78700000.0
2008-07-23 07:14:00,1.6296,1.6297,1.6296,1.6296,24900000.0
2008-07-23 07:15:00,1.6296,1.6296,1.6295,1.6295,24800000.0
2008-07-23 07:16:00,1.6295,1.6299,1.6295,1.6299,48300000.0
2008-07-23 07:17:00,1.6299,1.63,1.6297,1.63,19600000.0
2008-07-23 07:18:00,1.63,1.6305,1.6299,1.63,99400000.0
2008-07-23 07:19:00,1.63,1.63,1.6295,1.6296,39100000.0
2008-07-23 07:20:00,1.6295,1.6297,1.6295,1.6297,24800000.0
2008-07-23 07:21:00,1.6297,1.6297,1.6294,1.6294,28700000.0
2008-07-23 07:22:00,1.6293,1.6294,1.6291,1.6293,25700000.0
2008-07-23 07:23:00,1.6294,1.6295,1.6293,1.6293,23100000.0
2008-07-23 07:24:00,1.6293,1.6295,1.6288,1.629,128100000.0
2008-07-23 07:25:00,1.629,1.629,1.629,1.629,28100000.0
2008-07-23 07:26:00,1.629,1.629,1.6289,1.6289,26700000.0
2008-07-23 07:27:00,1.629,1.629,1.6283,1.6285,88300000.0
2008-07-23 07:28:00,1.6285,1.6287,1.6283,1.6283,47100000.0
2008-07-23 07:29:00,1.6283,1.6284,1.6283,1.6284,9900000.0
2008-07-23 07:30:00,1.6284,1.6284,1.6282,1.6283,25600000.0
2008-07-23 07:31:00,1.6283,1.6283,1.6282,1.6283,24500000.0
2008-07-23 07:32:00,1.6283,1.6284,1.6283,1.6284,10800000.0
2008-07-23 07:33:00,1.6284,1.6284,1.6283,1.6284,14000000.0
2008-07-23 07:34:00,1.6283,1.6286,1.6283,1.6284,14200000.0
2008-07-23 07:35:00,1.6283,1.6287,1.6283,1.6287,13000000.0
2008-07-23 07:36:00,1.6285,1.6287,1.6284,1.6287,19800000.0
2008-07-23 07:37:00,1.6287,1.6288,1.6284,1.6286,55900000.0
2008-07-23 07:38:00,1.6286,1.6288,1.6285,1.6287,32100000.0
2008-07-23 07:39:00,1.6287,1.629,1.6287,1.6289,79000000.0
2008-07-23 07:40:00,1.6288,1.6291,1.6287,1.6287,42000000.0
2008-07-23 07:41:00,1.6287,1.629,1.6287,1.6288,52600000.0
2008-07-23 07:42:00,1.6288,1.629,1.6288,1.6289,19300000.0
2008-07-23 07:43:00,1.6289,1.6291,1.6288,1.6291,23900000.0
2008-07-23 07:44:00,1.6292,1.6293,1.629,1.6291,87200000.0
2008-07-23 07:45:00,1.6291,1.6291,1.6291,1.6291,47700000.0
2008-07-23 07:46:00,1.6291,1.6294,1.6291,1.6294,112300000.0
2008-07-23 07:47:00,1.6294,1.6295,1.6293,1.6294,69400000.0
2008-07-23 07:48:00,1.6294,1.6296,1.6294,1.6295,90800000.0
2008-07-23 07:49:00,1.6295,1.6298,1.6293,1.6293,158000000.0
2008-07-23 07:50:00,1.6293,1.6299,1.6293,1.6299,161600000.0
2008-07-23 07:51:00,1.6299,1.6301,1.6299,1.6299,74000000.0
2008-07-23 07:52:00,1.63,1.63,1.6297,1.6298,63100000.0
2008-07-23 07:53:00,1.6298,1.63,1.6294,1.63,120500000.0
2008-07-23 07:54:00,1.6301,1.6302,1.6296,1.63,118700000.0
2008-07-23 07:55:00,1.63,1.6302,1.6299,1.63,42700000.0
2008-07-23 07:56:00,1.63,1.6303,1.63,1.6302,27000000.0
2008-07-23 07:57:00,1.6302,1.6302,1.6301,1.6301,49300000.0
2008-07-23 07:58:00,1.6301,1.6301,1.6296,1.6298,81500000.0
2008-07-23 07:59:00,1.6298,1.6298,1.6298,1.6298,88400000.0
2008-07-23 08:00:00,1.6298,1.6301,1.6298,1.63,87000000.0
2008-07-23 08:01:00,1.63,1.6301,1.6297,1.6297,193800000.0
2008-07-23 08:02:00,1.6297,1.6298,1.6293,1.6293,45900000.0
2008-07-23 08:03:00,1.6293,1.6296,1.6293,1.6295,159300000.0
2008-07-23 08:04:00,1.6295,1.6299,1.6295,1.6299,32200000.0
2008-07-23 08:05:00,1.6299,1.6299,1.6297,1.6297,46300000.0
2008-07-23 08:06:00,1.6296,1.6299,1.6296,1.6299,41500000.0
2008-07-23 08:07:00,1.6301,1.6307,1.63,1.6304,183900000.0
2008-07-23 08:08:00,1.6306,1.6306,1.6299,1.63055,413400000.0
2008-07-23 08:09:00,1.6304,1.6306,1.6302,1.6304,284200000.0
2008-07-23 08:10:00,1.6304,1.6306,1.6302,1.6306,196400000.0
2008-07-23 08:11:00,1.6306,1.6306,1.6297,1.6297,449200000.0
2008-07-23 08:12:00,1.6297,1.6303,1.6295,1.6295,216800000.0
2008-07-23 08:13:00,1.6295,1.6298,1.6289,1.6292,182500000.0
2008-07-23 08:14:00,1.6292,1.6294,1.6288,1.629,134600000.0
2008-07-23 08:15:00,1.629,1.62905,1.6284,1.62905,203200000.0
2008-07-23 08:16:00,1.6288,1.62915,1.6288,1.629,395600000.0
2008-07-23 08:17:00,1.629,1.62945,1.6289,1.6294,402600000.0
2008-07-23 08:18:00,1.6294,1.6299,1.6293,1.62975,428900000.0
2008-07-23 08:19:00,1.62975,1.62985,1.6295,1.6297,267100000.0
2008-07-23 08:20:00,1.6297,1.6299,1.6294,1.6296,277900000.0
2008-07-23 08:21:00,1.6296,1.6297,1.6294,1.6294,256900000.0
2008-07-23 08:22:00,1.6294,1.63045,1.6293,1.63045,375800000.0
2008-07-23 08:23:00,1.6304,1.6307,1.6299,1.6302,498700000.0
2008-07-23 08:24:00,1.6302,1.6309,1.6302,1.6305,331100000.0
2008-07-23 08:25:00,1.6305,1.6306,1.63,1.6302,258900000.0
2008-07-23 08:26:00,1.6301,1.6302,1.6295,1.6296,365800000.0
2008-07-23 08:27:00,1.6296,1.62995,1.6296,1.6298,350200000.0
2008-07-23 08:28:00,1.6298,1.6301,1.6293,1.6293,591800000.0
2008-07-23 08:29:00,1.6292,1.6296,1.62895,1.6294,374900000.0
2008-07-23 08:30:00,1.6295,1.6295,1.6292,1.6294,253000000.0
2008-07-23 08:31:00,1.6294,1.6296,1.6289,1.6293,563400000.0
2008-07-23 08:32:00,1.6293,1.6296,1.62895,1.6294,406700000.0
2008-07-23 08:33:00,1.6294,1.6295,1.6291,1.6292,437400000.0
2008-07-23 08:34:00,1.6292,1.6294,1.6291,1.6291,226400000.0
2008-07-23 08:35:00,1.6291,1.6294,1.62875,1.6293,398700000.0
2008-07-23 08:36:00,1.6292,1.6295,1.6289,1.6289,183300000.0
2008-07-23 08:37:00,1.6289,1.6296,1.6287,1.6291,445700000.0
2008-07-23 08:38:00,1.62905,1.62975,1.629,1.6295,534400000.0
2008-07-23 08:39:00,1.62945,1.62955,1.6291,1.62955,349100000.0
2008-07-23 08:40:00,1.6295,1.6298,1.6295,1.6295,549600000.0
2008-07-23 08:41:00,1.6295,1.62965,1.6292,1.62955,504800000.0
2008-07-23 08:42:00,1.6295,1.6299,1.6295,1.6298,363900000.0
2008-07-23 08:43:00,1.6299,1.6299,1.62945,1.62975,323000000.0
2008-07-23 08:44:00,1.62975,1.6301,1.62955,1.6299,205800000.0
2008-07-23 08:45:00,1.62975,1.6302,1.6293,1.6302,314300000.0
2008-07-23 08:46:00,1.6302,1.6302,1.6296,1.63,452200000.0
2008-07-23 08:47:00,1.63005,1.6301,1.6299,1.6301,191900000.0
2008-07-23 08:48:00,1.6301,1.6302,1.63,1.6301,218400000.0
2008-07-23 08:49:00,1.6301,1.6304,1.62985,1.6303,443000000.0
2008-07-23 08:50:00,1.6304,1.6307,1.6303,1.6303,453900000.0
2008-07-23 08:51:00,1.63025,1.6305,1.6298,1.6299,442800000.0
2008-07-23 08:52:00,1.6299,1.6301,1.62955,1.63,434000000.0
2008-07-23 08:53:00,1.63,1.6303,1.6297,1.6298,479300000.0
2008-07-23 08:54:00,1.62965,1.6304,1.62965,1.6302,417100000.0
2008-07-23 08:55:00,1.6302,1.6303,1.6298,1.6302,464700000.0
2008-07-23 08:56:00,1.63015,1.63015,1.6293,1.6293,454600000.0
2008-07-23 08:57:00,1.6293,1.6295,1.62885,1.6293,451200000.0
2008-07-23 08:58:00,1.6293,1.6296,1.629,1.6295,396900000.0
2008-07-23 08:59:00,1.6294,1.62945,1.6291,1.62915,524200000.0
2008-07-23 09:00:00,1.6292,1.62965,1.6289,1.6289,453800000.0
2008-07-23 09:01:00,1.62885,1.6293,1.6282,1.62845,711700001.0
2008-07-23 09:02:00,1.6286,1.6294,1.6285,1.6288,697400000.0
2008-07-23 09:03:00,1.62875,1.62925,1.62855,1.6286,687000000.0
2008-07-23 09:04:00,1.6286,1.62865,1.6282,1.6284,202500000.0
2008-07-23 09:05:00,1.6284,1.62855,1.6281,1.62855,368500000.0
2008-07-23 09:06:00,1.6285,1.62885,1.6284,1.6286,413300000.0
2008-07-23 09:07:00,1.6286,1.6286,1.62825,1.62835,268000000.0
2008-07-23 09:08:00,1.6282,1.6286,1.6282,1.6286,298700000.0
2008-07-23 09:09:00,1.6286,1.6288,1.6285,1.6287,343800000.0
2008-07-23 09:10:00,1.6286,1.6289,1.6284,1.62845,286800000.0
2008-07-23 09:11:00,1.62845,1.6286,1.62775,1.62775,321600000.0
2008-07-23 09:12:00,1.6279,1.62845,1.6277,1.62825,577300000.0
2008-07-23 09:13:00,1.62825,1.62835,1.6278,1.6279,180300000.0
2008-07-23 09:14:00,1.6279,1.62815,1.6276,1.62805,317100000.0
2008-07-23 09:15:00,1.62805,1.6281,1.6279,1.6281,135600000.0
2008-07-23 09:16:00,1.6281,1.6282,1.6279,1.62805,161200000.0
2008-07-23 09:17:00,1.62805,1.62845,1.6279,1.62845,478500000.0
2008-07-23 09:18:00,1.6284,1.6287,1.6284,1.62855,197000000.0
2008-07-23 09:19:00,1.6285,1.6288,1.6282,1.6287,381200000.0
2008-07-23 09:20:00,1.62875,1.6289,1.6286,1.62875,267500000.0
2008-07-23 09:21:00,1.6288,1.62885,1.6283,1.6285,429700000.0
2008-07-23 09:22:00,1.62855,1.6288,1.6283,1.6286,424400000.0
2008-07-23 09:23:00,1.6287,1.6289,1.6285,1.6285,280900000.0
2008-07-23 09:24:00,1.6285,1.6286,1.6281,1.6285,205200000.0
2008-07-23 09:25:00,1.6284,1.62875,1.6284,1.6287,208100000.0
2008-07-23 09:26:00,1.6287,1.629,1.6287,1.629,145200000.0
2008-07-23 09:27:00,1.6289,1.62925,1.6289,1.629,61900000.0
2008-07-23 09:28:00,1.629,1.6292,1.6289,1.629,89400000.0
2008-07-23 09:29:00,1.629,1.629,1.6286,1.6287,149400000.0
2008-07-23 09:30:00,1.6287,1.6289,1.6283,1.6283,314100000.0
2008-07-23 09:31:00,1.6283,1.6283,1.6278,1.6279,257600000.0
2008-07-23 09:32:00,1.6279,1.6284,1.6275,1.6277,385500000.0
2008-07-23 09:33:00,1.6277,1.62775,1.6273,1.62775,188200000.0
2008-07-23 09:34:00,1.62775,1.62805,1.6276,1.628,252800000.0
2008-07-23 09:35:00,1.628,1.6283,1.628,1.6282,236200000.0
2008-07-23 09:36:00,1.6282,1.62825,1.628,1.628,152700000.0
2008-07-23 09:37:00,1.628,1.6281,1.62785,1.628,138900000.0
2008-07-23 09:38:00,1.628,1.6283,1.6279,1.6283,95600000.0
2008-07-23 09:39:00,1.62825,1.6284,1.62775,1.62775,240500000.0
2008-07-23 09:40:00,1.62775,1.6286,1.62775,1.6282,400100000.0
2008-07-23 09:41:00,1.6282,1.62845,1.628,1.6281,449000000.0
2008-07-23 09:42:00,1.62815,1.6288,1.62805,1.6286,405000000.0
2008-07-23 09:43:00,1.62855,1.62875,1.6283,1.6286,258600000.0
2008-07-23 09:44:00,1.62865,1.62875,1.6285,1.62875,293400000.0
2008-07-23 09:45:00,1.62875,1.6289,1.6285,1.6287,282800000.0
2008-07-23 09:46:00,1.62865,1.629,1.62865,1.6289,351100000.0
2008-07-23 09:47:00,1.6289,1.6289,1.62865,1.62875,254900000.0
2008-07-23 09:48:00,1.6287,1.629,1.6285,1.6289,351700000.0
2008-07-23 09:49:00,1.62885,1.62925,1.6284,1.62925,427000000.0
2008-07-23 09:50:00,1.6292,1.6295,1.6287,1.6288,464900000.0
2008-07-23 09:51:00,1.6288,1.6293,1.6288,1.6293,326100000.0
2008-07-23 09:52:00,1.62925,1.62925,1.6289,1.62895,547900000.0
2008-07-23 09:53:00,1.62895,1.6293,1.6289,1.62915,452700000.0
2008-07-23 09:54:00,1.62915,1.6293,1.6283,1.6286,526200000.0
2008-07-23 09:55:00,1.6286,1.6289,1.6285,1.6285,69200000.0
2008-07-23 09:56:00,1.6285,1.6289,1.6285,1.6288,68800000.0
2008-07-23 09:57:00,1.6288,1.6289,1.6281,1.6282,179200000.0
2008-07-23 09:58:00,1.6282,1.6283,1.62785,1.628,255100000.0
2008-07-23 09:59:00,1.628,1.6281,1.6273,1.6279,289500000.0
2008-07-23 10:00:00,1.6279,1.62815,1.6276,1.6277,463100000.0
2008-07-23 10:01:00,1.6276,1.628,1.6275,1.62755,351500000.0
2008-07-23 10:02:00,1.6275,1.62785,1.6273,1.6276,257100000.0
2008-07-23 10:03:00,1.6276,1.628,1.6272,1.6274,215700000.0
2008-07-23 10:04:00,1.6273,1.6274,1.6272,1.6272,289900000.0
2008-07-23 10:05:00,1.6272,1.6275,1.627,1.6273,324000000.0
2008-07-23 10:06:00,1.6273,1.6274,1.62705,1.6271,369000000.0
2008-07-23 10:07:00,1.62715,1.6276,1.62715,1.6276,126300000.0
2008-07-23 10:08:00,1.6277,1.628,1.6275,1.6278,97800000.0
2008-07-23 10:09:00,1.6278,1.6281,1.6278,1.6278,73300000.0
2008-07-23 10:10:00,1.6278,1.628,1.6277,1.6279,77200000.0
2008-07-23 10:11:00,1.6279,1.6281,1.6277,1.6278,123800000.0
2008-07-23 10:12:00,1.6277,1.62805,1.6274,1.62745,454300000.0
2008-07-23 10:13:00,1.62745,1.6277,1.6272,1.6274,193700000.0
2008-07-23 10:14:00,1.6274,1.6279,1.6273,1.62775,373000000.0
2008-07-23 10:15:00,1.6277,1.6278,1.6276,1.6276,201100000.0
2008-07-23 10:16:00,1.6276,1.62825,1.6276,1.6279,361500000.0
2008-07-23 10:17:00,1.62795,1.62825,1.6278,1.6281,143700000.0
2008-07-23 10:18:00,1.6281,1.6281,1.6277,1.6279,305000000.0
2008-07-23 10:19:00,1.6279,1.6282,1.62765,1.6281,554300000.0
2008-07-23 10:20:00,1.6281,1.62845,1.6279,1.62795,399100000.0
2008-07-23 10:21:00,1.628,1.62815,1.6277,1.6281,352600000.0
2008-07-23 10:22:00,1.6281,1.6281,1.6278,1.6278,321200000.0
2008-07-23 10:23:00,1.6278,1.628,1.6276,1.6279,313400000.0
2008-07-23 10:24:00,1.6279,1.6281,1.6275,1.6277,208200000.0
2008-07-23 10:25:00,1.62775,1.6279,1.6275,1.6278,180800000.0
2008-07-23 10:26:00,1.6277,1.6283,1.6277,1.6282,173800000.0
2008-07-23 10:27:00,1.6282,1.6282,1.6277,1.6279,126000000.0
2008-07-23 10:28:00,1.6279,1.62795,1.6275,1.6276,304800000.0
2008-07-23 10:29:00,1.6276,1.6282,1.6276,1.628,121300000.0
2008-07-23 10:30:00,1.628,1.6281,1.6274,1.6274,176400000.0
2008-07-23 10:31:00,1.6274,1.6277,1.6271,1.6274,230300000.0
2008-07-23 10:32:00,1.6274,1.6275,1.6267,1.6271,467500000.0
2008-07-23 10:33:00,1.627,1.6275,1.6269,1.6275,513700000.0
2008-07-23 10:34:00,1.62735,1.6277,1.62715,1.62755,573400000.0
2008-07-23 10:35:00,1.62755,1.6278,1.62735,1.62745,556100000.0
2008-07-23 10:36:00,1.62745,1.6275,1.627,1.62705,430800000.0
2008-07-23 10:37:00,1.6271,1.6273,1.62655,1.62685,470500000.0
2008-07-23 10:38:00,1.6268,1.6272,1.6264,1.6271,621800000.0
2008-07-23 10:39:00,1.6273,1.62735,1.6268,1.6271,717700000.0
2008-07-23 10:40:00,1.6271,1.6271,1.62625,1.62635,592500000.0
2008-07-23 10:41:00,1.6264,1.62645,1.6252,1.6254,561400000.0
2008-07-23 10:42:00,1.6254,1.62565,1.6249,1.62535,619600000.0
2008-07-23 10:43:00,1.6253,1.6259,1.6253,1.6259,410100000.0
2008-07-23 10:44:00,1.6259,1.6261,1.6256,1.6261,410700000.0
2008-07-23 10:45:00,1.6261,1.6272,1.6261,1.6272,464000000.0
2008-07-23 10:46:00,1.6272,1.6272,1.6268,1.627,300000000.0
2008-07-23 10:47:00,1.627,1.6271,1.6268,1.6268,180700000.0
2008-07-23 10:48:00,1.6269,1.6269,1.6265,1.6265,262100000.0
2008-07-23 10:49:00,1.6265,1.62735,1.6264,1.6271,270200000.0
2008-07-23 10:50:00,1.6271,1.62735,1.6264,1.6264,553700000.0
2008-07-23 10:51:00,1.6264,1.6269,1.62635,1.6266,477400000.0
2008-07-23 10:52:00,1.6266,1.62685,1.6263,1.6265,657100000.0
2008-07-23 10:53:00,1.62635,1.6267,1.6263,1.6266,323800000.0
2008-07-23 10:54:00,1.6266,1.62675,1.6265,1.6266,234800000.0
2008-07-23 10:55:00,1.6266,1.6269,1.62645,1.6269,186100000.0
2008-07-23 10:56:00,1.62675,1.6268,1.6264,1.62645,290100000.0
2008-07-23 10:57:00,1.62645,1.6266,1.62625,1.6264,267400000.0
2008-07-23 10:58:00,1.6264,1.62655,1.62595,1.6261,329500000.0
2008-07-23 10:59:00,1.626,1.62615,1.6256,1.62565,227800000.0
2008-07-23 11:00:00,1.6257,1.62595,1.6253,1.6257,420800000.0
2008-07-23 11:01:00,1.6257,1.6258,1.62535,1.6255,534900000.0
2008-07-23 11:02:00,1.6255,1.6256,1.6252,1.62545,486600000.0
2008-07-23 11:03:00,1.62545,1.62575,1.6253,1.6256,311800000.0
2008-07-23 11:04:00,1.6256,1.62585,1.6253,1.6257,443800000.0
2008-07-23 11:05:00,1.6257,1.62585,1.62525,1.62525,317300000.0
2008-07-23 11:06:00,1.6252,1.6259,1.6252,1.62565,329000000.0
2008-07-23 11:07:00,1.6257,1.62605,1.6255,1.626,348700000.0
2008-07-23 11:08:00,1.6259,1.6262,1.62575,1.62595,408000000.0
2008-07-23 11:09:00,1.62595,1.62605,1.6258,1.62605,350100000.0
2008-07-23 11:10:00,1.6261,1.62655,1.6261,1.6263,168500000.0
2008-07-23 11:11:00,1.6263,1.62685,1.6263,1.6268,285900000.0
2008-07-23 11:12:00,1.62665,1.6272,1.62655,1.6269,497000000.0
2008-07-23 11:13:00,1.6269,1.62705,1.6266,1.627,266100000.0
2008-07-23 11:14:00,1.627,1.62715,1.6267,1.6269,397700000.0
2008-07-23 11:15:00,1.62685,1.6271,1.62675,1.6269,252300000.0
2008-07-23 11:16:00,1.6269,1.62725,1.6268,1.62705,290900000.0
2008-07-23 11:17:00,1.627,1.62725,1.6267,1.6267,246400000.0
2008-07-23 11:18:00,1.6267,1.6272,1.62655,1.6271,362700000.0
2008-07-23 11:19:00,1.62715,1.62725,1.62695,1.62715,329600000.0
2008-07-23 11:20:00,1.62715,1.62735,1.6269,1.62735,167700000.0
2008-07-23 11:21:00,1.6272,1.62745,1.6272,1.6273,170100000.0
2008-07-23 11:22:00,1.6273,1.62745,1.6271,1.6271,255900000.0
2008-07-23 11:23:00,1.6271,1.62735,1.62685,1.62735,246100000.0
2008-07-23 11:24:00,1.6273,1.62735,1.6269,1.627,377100000.0
2008-07-23 11:25:00,1.62715,1.6272,1.6268,1.62685,441500000.0
2008-07-23 11:26:00,1.6269,1.6272,1.6269,1.62695,408700000.0
2008-07-23 11:27:00,1.62695,1.6272,1.6267,1.627,322800000.0
2008-07-23 11:28:00,1.6269,1.627,1.62635,1.6266,409600000.0
2008-07-23 11:29:00,1.6265,1.62675,1.6264,1.6267,179200000.0
2008-07-23 11:30:00,1.6267,1.6267,1.6262,1.6265,206900000.0
2008-07-23 11:31:00,1.62655,1.6268,1.6264,1.6267,362000000.0
2008-07-23 11:32:00,1.6267,1.6267,1.6263,1.6265,320300000.0
2008-07-23 11:33:00,1.6265,1.62685,1.6264,1.62685,409800000.0
2008-07-23 11:34:00,1.62685,1.627,1.6267,1.6269,378400000.0
2008-07-23 11:35:00,1.6269,1.627,1.6266,1.6266,241700000.0
2008-07-23 11:36:00,1.62665,1.6271,1.62645,1.627,355999999.0
2008-07-23 11:37:00,1.62705,1.6276,1.62685,1.6274,327400000.0
2008-07-23 11:38:00,1.62745,1.6276,1.6272,1.6273,200700000.0
2008-07-23 11:39:00,1.6273,1.62755,1.62725,1.6274,360900000.0
2008-07-23 11:40:00,1.62745,1.62755,1.6273,1.62745,309400000.0
2008-07-23 11:41:00,1.6275,1.6281,1.62745,1.62795,286700000.0
2008-07-23 11:42:00,1.62795,1.62795,1.6274,1.6275,297200000.0
2008-07-23 11:43:00,1.6275,1.6277,1.62745,1.62745,157500000.0
2008-07-23 11:44:00,1.6274,1.6276,1.62735,1.6276,68500000.0
2008-07-23 11:45:00,1.6276,1.6277,1.6273,1.6276,393400000.0
2008-07-23 11:46:00,1.6276,1.6276,1.6273,1.6273,195800000.0
2008-07-23 11:47:00,1.6273,1.6276,1.6273,1.6275,196200000.0
2008-07-23 11:48:00,1.6275,1.62775,1.6273,1.6274,291000000.0
2008-07-23 11:49:00,1.6274,1.6281,1.62715,1.6279,363500000.0
2008-07-23 11:50:00,1.6279,1.6295,1.6279,1.6295,443400000.0
2008-07-23 11:51:00,1.6296,1.63,1.62955,1.6298,358500000.0
2008-07-23 11:52:00,1.62985,1.6299,1.6297,1.6298,214800000.0
2008-07-23 11:53:00,1.6299,1.6299,1.6296,1.6298,188400000.0
2008-07-23 11:54:00,1.6298,1.63105,1.6298,1.6306,591100000.0
2008-07-23 11:55:00,1.6308,1.6331,1.6307,1.6323,803400000.0
2008-07-23 11:56:00,1.6323,1.6325,1.63195,1.63245,603100000.0
2008-07-23 11:57:00,1.6324,1.6333,1.63215,1.63325,452100000.0
2008-07-23 11:58:00,1.63325,1.6343,1.633,1.6335,776700000.0
2008-07-23 11:59:00,1.63355,1.6337,1.6327,1.63295,629700000.0
2008-07-23 12:00:00,1.633,1.6336,1.6328,1.63305,521700000.0
2008-07-23 12:01:00,1.633,1.6337,1.633,1.6333,553800000.0
2008-07-23 12:02:00,1.6334,1.6338,1.633,1.63335,576200000.0
2008-07-23 12:03:00,1.63335,1.6334,1.63265,1.6328,443300000.0
2008-07-23 12:04:00,1.6328,1.6332,1.6322,1.63285,574700000.0
2008-07-23 12:05:00,1.63285,1.6331,1.63275,1.6328,443600000.0
2008-07-23 12:06:00,1.6329,1.633,1.6317,1.6324,493100000.0
2008-07-23 12:07:00,1.63245,1.63275,1.632,1.63235,474600000.0
2008-07-23 12:08:00,1.63235,1.6324,1.6311,1.6311,420900000.0
2008-07-23 12:09:00,1.6311,1.6313,1.631,1.6313,254200000.0
2008-07-23 12:10:00,1.63125,1.6315,1.6311,1.6312,253900000.0
2008-07-23 12:11:00,1.6312,1.6314,1.631,1.6312,390300000.0
2008-07-23 12:12:00,1.6312,1.6314,1.6309,1.6313,436200000.0
2008-07-23 12:13:00,1.63135,1.6318,1.6313,1.6316,150000000.0
2008-07-23 12:14:00,1.6316,1.63215,1.6316,1.6319,222300000.0
2008-07-23 12:15:00,1.6317,1.632,1.6315,1.6318,398300000.0
2008-07-23 12:16:00,1.6318,1.6321,1.63165,1.6317,334800000.0
2008-07-23 12:17:00,1.6318,1.63185,1.6317,1.6318,117200000.0
2008-07-23 12:18:00,1.6318,1.63185,1.6318,1.6318,112200000.0
2008-07-23 12:19:00,1.6318,1.6318,1.6315,1.6315,184900000.0
2008-07-23 12:20:00,1.6315,1.6318,1.6315,1.6317,164700000.0
2008-07-23 12:21:00,1.63175,1.63185,1.6316,1.63175,197000000.0
2008-07-23 12:22:00,1.6318,1.6318,1.6313,1.6315,251900000.0
2008-07-23 12:23:00,1.6315,1.6316,1.6312,1.6312,197400000.0
2008-07-23 12:24:00,1.6312,1.6313,1.631,1.631,257400000.0
2008-07-23 12:25:00,1.631,1.6312,1.631,1.6311,262800000.0
2008-07-23 12:26:00,1.6311,1.6312,1.6311,1.6311,233000000.0
2008-07-23 12:27:00,1.6311,1.6314,1.6311,1.6313,249500000.0
2008-07-23 12:28:00,1.6313,1.63145,1.63125,1.6313,159000000.0
2008-07-23 12:29:00,1.6313,1.6317,1.6312,1.6316,197500000.0
2008-07-23 12:30:00,1.6316,1.6316,1.6309,1.6309,191000000.0
2008-07-23 12:31:00,1.6309,1.6316,1.6309,1.6315,129300000.0
2008-07-23 12:32:00,1.6315,1.6317,1.6315,1.63165,88200000.0
2008-07-23 12:33:00,1.6316,1.63165,1.6311,1.6314,154100000.0
2008-07-23 12:34:00,1.6315,1.6315,1.6305,1.6309,316500000.0
2008-07-23 12:35:00,1.6309,1.6312,1.6308,1.6312,202500000.0
2008-07-23 12:36:00,1.6312,1.6312,1.63075,1.631,295300000.0
2008-07-23 12:37:00,1.631,1.6316,1.6309,1.6315,260300000.0
2008-07-23 12:38:00,1.6315,1.6318,1.6315,1.6315,233800000.0
2008-07-23 12:39:00,1.6315,1.6319,1.6314,1.6319,229800000.0
2008-07-23 12:40:00,1.6319,1.6319,1.6316,1.63165,123100000.0
2008-07-23 12:41:00,1.63165,1.6317,1.6314,1.6314,262500000.0
2008-07-23 12:42:00,1.63135,1.6315,1.63125,1.6313,248400000.0
2008-07-23 12:43:00,1.6314,1.6314,1.6312,1.63135,240000000.0
2008-07-23 12:44:00,1.63135,1.63145,1.6313,1.6314,210400000.0
2008-07-23 12:45:00,1.6314,1.6315,1.6313,1.63135,218800000.0
2008-07-23 12:46:00,1.6313,1.6317,1.6313,1.63155,270400000.0
2008-07-23 12:47:00,1.63155,1.63155,1.63135,1.63135,178200000.0
2008-07-23 12:48:00,1.63125,1.63125,1.63095,1.6311,203100000.0
2008-07-23 12:49:00,1.6312,1.63135,1.6307,1.6309,279400000.0
2008-07-23 12:50:00,1.631,1.6312,1.63075,1.63105,413900000.0
2008-07-23 12:51:00,1.6311,1.63145,1.6309,1.63105,424500000.0
2008-07-23 12:52:00,1.631,1.6313,1.63085,1.6313,213900000.0
2008-07-23 12:53:00,1.63115,1.63135,1.631,1.631,210400000.0
2008-07-23 12:54:00,1.63105,1.63115,1.6309,1.63105,223900000.0
2008-07-23 12:55:00,1.6311,1.63115,1.6308,1.63085,120500000.0
2008-07-23 12:56:00,1.63075,1.63095,1.63075,1.63095,97000000.0
2008-07-23 12:57:00,1.6309,1.6311,1.6309,1.6311,180200000.0
2008-07-23 12:58:00,1.6309,1.63125,1.63085,1.63115,365100000.0
2008-07-23 12:59:00,1.63105,1.63135,1.63075,1.6308,423300000.0
2008-07-23 13:00:00,1.6308,1.6312,1.6307,1.631,172100000.0
2008-07-23 13:01:00,1.631,1.6311,1.6306,1.6306,154800000.0
2008-07-23 13:02:00,1.6306,1.6309,1.6305,1.6305,214100000.0
2008-07-23 13:03:00,1.6305,1.6308,1.6305,1.6307,213700000.0
2008-07-23 13:04:00,1.6307,1.63105,1.6303,1.6306,316300000.0
2008-07-23 13:05:00,1.6306,1.6307,1.63045,1.6307,189900000.0
2008-07-23 13:06:00,1.6307,1.6308,1.6302,1.6306,250400000.0
2008-07-23 13:07:00,1.6306,1.6308,1.6304,1.6307,184200000.0
2008-07-23 13:08:00,1.6307,1.6308,1.6307,1.6307,50300000.0
2008-07-23 13:09:00,1.6307,1.63075,1.6306,1.63065,30400000.0
2008-07-23 13:10:00,1.6306,1.6307,1.6301,1.6301,172800000.0
2008-07-23 13:11:00,1.6301,1.6302,1.6296,1.62985,159500000.0
2008-07-23 13:12:00,1.62985,1.63,1.6295,1.62965,365000000.0
2008-07-23 13:13:00,1.62965,1.63005,1.6294,1.6296,509000000.0
2008-07-23 13:14:00,1.6296,1.62975,1.6287,1.6292,567400000.0
2008-07-23 13:15:00,1.62925,1.6298,1.6289,1.6293,530700000.0
2008-07-23 13:16:00,1.6293,1.6297,1.629,1.6291,285800000.0
2008-07-23 13:17:00,1.62915,1.6292,1.6289,1.6292,143200000.0
2008-07-23 13:18:00,1.6292,1.62935,1.6289,1.6291,214100000.0
2008-07-23 13:19:00,1.6291,1.6294,1.6287,1.6288,253900000.0
2008-07-23 13:20:00,1.6289,1.6294,1.6285,1.6292,289600000.0
2008-07-23 13:21:00,1.6292,1.6298,1.6288,1.6294,135700000.0
2008-07-23 13:22:00,1.6294,1.6303,1.6294,1.6299,284500000.0
2008-07-23 13:23:00,1.63,1.6302,1.6297,1.63,411300000.0
2008-07-23 13:24:00,1.63,1.6308,1.63,1.6302,486000000.0
2008-07-23 13:25:00,1.63025,1.6309,1.6302,1.6307,303800000.0
2008-07-23 13:26:00,1.6306,1.6309,1.6305,1.6309,372100000.0
2008-07-23 13:27:00,1.6309,1.6314,1.6308,1.6313,370700000.0
2008-07-23 13:28:00,1.63125,1.6313,1.631,1.6312,186900000.0
2008-07-23 13:29:00,1.6312,1.6317,1.6309,1.6313,275800000.0
2008-07-23 13:30:00,1.63135,1.63145,1.63105,1.63135,287400000.0
2008-07-23 13:31:00,1.63135,1.632,1.63135,1.6315,490000000.0
2008-07-23 13:32:00,1.6315,1.63195,1.6315,1.6317,336300000.0
2008-07-23 13:33:00,1.6317,1.63175,1.63135,1.6315,177400000.0
2008-07-23 13:34:00,1.63155,1.63155,1.631,1.6312,431600000.0
2008-07-23 13:35:00,1.6312,1.63135,1.63085,1.63085,182400000.0
2008-07-23 13:36:00,1.63085,1.6311,1.6305,1.6309,177500000.0
2008-07-23 13:37:00,1.6309,1.6312,1.6309,1.6312,235900000.0
2008-07-23 13:38:00,1.6312,1.63135,1.6309,1.6309,302300000.0
2008-07-23 13:39:00,1.631,1.6312,1.6306,1.6312,354900000.0
2008-07-23 13:40:00,1.6312,1.63135,1.6308,1.631,354500000.0
2008-07-23 13:41:00,1.631,1.6315,1.631,1.63125,178900000.0
2008-07-23 13:42:00,1.63125,1.6314,1.631,1.6314,197100000.0
2008-07-23 13:43:00,1.6314,1.6314,1.63095,1.63125,362200000.0
2008-07-23 13:44:00,1.63125,1.63155,1.6311,1.63155,482000000.0
2008-07-23 13:45:00,1.6315,1.6318,1.6314,1.6318,247600000.0
2008-07-23 13:46:00,1.6318,1.6318,1.6314,1.6315,228400000.0
2008-07-23 13:47:00,1.6315,1.6319,1.6315,1.63185,237200000.0
2008-07-23 13:48:00,1.6317,1.63195,1.6316,1.6318,396200000.0
2008-07-23 13:49:00,1.6317,1.6318,1.6315,1.6315,206200000.0
2008-07-23 13:50:00,1.6315,1.6315,1.6314,1.6315,53200000.0
2008-07-23 13:51:00,1.6315,1.6315,1.6311,1.6311,142000000.0
2008-07-23 13:52:00,1.6311,1.6318,1.6311,1.6317,318000000.0
2008-07-23 13:53:00,1.6317,1.63245,1.6314,1.63235,307600000.0
2008-07-23 13:54:00,1.63235,1.6325,1.6317,1.6325,287000000.0
2008-07-23 13:55:00,1.6325,1.6328,1.6323,1.6324,105300000.0
2008-07-23 13:56:00,1.6324,1.633,1.6324,1.6329,307400000.0
2008-07-23 13:57:00,1.6327,1.6327,1.6324,1.6326,243000000.0
2008-07-23 13:58:00,1.6326,1.6328,1.6324,1.6327,323000000.0
2008-07-23 13:59:00,1.6327,1.6333,1.6325,1.6331,264000000.0
2008-07-23 14:00:00,1.6331,1.63355,1.6331,1.6331,632900000.0
2008-07-23 14:01:00,1.6332,1.63325,1.63275,1.6329,392200000.0
2008-07-23 14:02:00,1.6331,1.63365,1.6329,1.63355,478700000.0
2008-07-23 14:03:00,1.63355,1.63355,1.633,1.6332,352600000.0
2008-07-23 14:04:00,1.6331,1.6337,1.6326,1.6329,542500000.0
2008-07-23 14:05:00,1.633,1.6334,1.6327,1.63325,283300000.0
2008-07-23 14:06:00,1.63325,1.63325,1.6326,1.633,349300000.0
2008-07-23 14:07:00,1.6331,1.63325,1.6329,1.633,283100000.0
2008-07-23 14:08:00,1.633,1.6332,1.6327,1.6328,296100000.0
2008-07-23 14:09:00,1.6328,1.6331,1.6327,1.633,196700000.0
2008-07-23 14:10:00,1.633,1.633,1.6324,1.6325,209500000.0
2008-07-23 14:11:00,1.6325,1.6326,1.6323,1.6323,260100000.0
2008-07-23 14:12:00,1.6325,1.6325,1.6323,1.6325,106300000.0
2008-07-23 14:13:00,1.6325,1.6328,1.6323,1.6327,163400000.0
2008-07-23 14:14:00,1.63275,1.6331,1.6326,1.633,301000000.0
2008-07-23 14:15:00,1.6329,1.6331,1.6327,1.63295,386300000.0
2008-07-23 14:16:00,1.633,1.6335,1.6325,1.6331,382200000.0
2008-07-23 14:17:00,1.63315,1.6332,1.6325,1.6327,290300000.0
2008-07-23 14:18:00,1.6327,1.633,1.6325,1.6325,208200000.0
2008-07-23 14:19:00,1.6325,1.6327,1.6323,1.6325,232500000.0
2008-07-23 14:20:00,1.6326,1.6327,1.6315,1.63185,344000000.0
2008-07-23 14:21:00,1.6318,1.6323,1.6318,1.6322,227100000.0
2008-07-23 14:22:00,1.6322,1.6324,1.6317,1.6318,183900000.0
2008-07-23 14:23:00,1.6317,1.6321,1.6316,1.6321,271500000.0
2008-07-23 14:24:00,1.6322,1.6323,1.6318,1.6318,151300000.0
2008-07-23 14:25:00,1.6318,1.6319,1.6315,1.6317,224500000.0
2008-07-23 14:26:00,1.6317,1.6323,1.6317,1.6323,154800000.0
2008-07-23 14:27:00,1.6323,1.6324,1.632,1.6323,80400000.0
2008-07-23 14:28:00,1.6323,1.6325,1.6322,1.63245,128300000.0
2008-07-23 14:29:00,1.6325,1.6325,1.6322,1.6323,279200000.0
2008-07-23 14:30:00,1.6323,1.6325,1.6313,1.6315,454200000.0
2008-07-23 14:31:00,1.6315,1.6323,1.6314,1.6319,224500000.0
2008-07-23 14:32:00,1.632,1.6324,1.632,1.6324,244000000.0
2008-07-23 14:33:00,1.6324,1.6326,1.6322,1.6323,274200000.0
2008-07-23 14:34:00,1.6323,1.6324,1.632,1.6324,379500000.0
2008-07-23 14:35:00,1.6324,1.6328,1.6323,1.6325,233500000.0
2008-07-23 14:36:00,1.6325,1.6329,1.63235,1.6329,204200000.0
2008-07-23 14:37:00,1.6328,1.6333,1.63275,1.6332,566500000.0
2008-07-23 14:38:00,1.63325,1.63325,1.6326,1.6328,397400000.0
2008-07-23 14:39:00,1.63275,1.6331,1.63265,1.6329,347000000.0
2008-07-23 14:40:00,1.6329,1.6329,1.63235,1.63255,250399999.0
2008-07-23 14:41:00,1.6325,1.6328,1.6323,1.6323,162300000.0
2008-07-23 14:42:00,1.6323,1.6326,1.6322,1.6326,125100000.0
2008-07-23 14:43:00,1.6325,1.6326,1.6323,1.6325,82900000.0
2008-07-23 14:44:00,1.6325,1.63295,1.6322,1.6326,312300001.0
2008-07-23 14:45:00,1.6326,1.6332,1.63255,1.633,523300000.0
2008-07-23 14:46:00,1.633,1.6331,1.6329,1.6329,147100000.0
2008-07-23 14:47:00,1.6329,1.6329,1.63265,1.6327,131500000.0
2008-07-23 14:48:00,1.6327,1.6329,1.6324,1.6328,190500000.0
2008-07-23 14:49:00,1.6328,1.633,1.6327,1.6328,228300000.0
2008-07-23 14:50:00,1.6328,1.63305,1.6324,1.63255,377500000.0
2008-07-23 14:51:00,1.63255,1.6329,1.63225,1.6325,510800000.0
2008-07-23 14:52:00,1.63255,1.63275,1.6324,1.6326,274800000.0
2008-07-23 14:53:00,1.6326,1.6328,1.6323,1.6323,361700000.0
2008-07-23 14:54:00,1.6324,1.6325,1.6321,1.6322,176200000.0
2008-07-23 14:55:00,1.6322,1.6323,1.6322,1.6323,91100000.0
2008-07-23 14:56:00,1.6323,1.6327,1.6323,1.6326,120500000.0
2008-07-23 14:57:00,1.6326,1.63275,1.6326,1.6326,149300000.0
2008-07-23 14:58:00,1.6326,1.63275,1.6324,1.63255,206500000.0
2008-07-23 14:59:00,1.6325,1.63265,1.6321,1.6324,404600000.0
2008-07-23 15:00:00,1.6324,1.63255,1.6321,1.6324,351700000.0
2008-07-23 15:01:00,1.6323,1.6326,1.632,1.6321,412200000.0
2008-07-23 15:02:00,1.6321,1.6324,1.632,1.63225,551700000.0
2008-07-23 15:03:00,1.6323,1.63265,1.63215,1.6326,337800000.0
2008-07-23 15:04:00,1.6325,1.63295,1.6325,1.63285,366900000.0
2008-07-23 15:05:00,1.63285,1.633,1.6324,1.6325,597800000.0
2008-07-23 15:06:00,1.6325,1.63285,1.6324,1.63265,398500000.0
2008-07-23 15:07:00,1.63265,1.63345,1.6324,1.63345,580100000.0
2008-07-23 15:08:00,1.63345,1.6336,1.63245,1.63265,693500000.0
2008-07-23 15:09:00,1.6325,1.6326,1.6315,1.6319,656100000.0
2008-07-23 15:10:00,1.6319,1.632,1.63145,1.6315,477100000.0
2008-07-23 15:11:00,1.6316,1.63185,1.6314,1.63155,515300000.0
2008-07-23 15:12:00,1.6316,1.6319,1.6313,1.63145,238000000.0
2008-07-23 15:13:00,1.63145,1.6318,1.6313,1.6317,291400000.0
2008-07-23 15:14:00,1.6317,1.632,1.6316,1.632,264500000.0
2008-07-23 15:15:00,1.63195,1.6322,1.6318,1.6322,197600000.0
2008-07-23 15:16:00,1.6323,1.6324,1.6319,1.6319,490200000.0
2008-07-23 15:17:00,1.6319,1.6323,1.6319,1.6322,231900000.0
2008-07-23 15:18:00,1.6322,1.6324,1.6318,1.632,470900000.0
2008-07-23 15:19:00,1.6321,1.63225,1.6316,1.6317,472600000.0
2008-07-23 15:20:00,1.63165,1.6319,1.6314,1.6317,386000000.0
2008-07-23 15:21:00,1.6317,1.632,1.6314,1.6318,416500000.0
2008-07-23 15:22:00,1.6318,1.6319,1.6312,1.6313,235000000.0
2008-07-23 15:23:00,1.6313,1.6317,1.6312,1.6317,184100000.0
2008-07-23 15:24:00,1.6317,1.6323,1.6315,1.6315,410300000.0
2008-07-23 15:25:00,1.6317,1.6322,1.6317,1.63215,621800000.0
2008-07-23 15:26:00,1.6321,1.6322,1.6316,1.6318,461500000.0
2008-07-23 15:27:00,1.6318,1.63185,1.6315,1.6318,153900000.0
2008-07-23 15:28:00,1.6318,1.6319,1.63125,1.63135,323600000.0
2008-07-23 15:29:00,1.63145,1.63145,1.6308,1.6309,344000000.0
2008-07-23 15:30:00,1.6309,1.6312,1.63085,1.63095,507500000.0
2008-07-23 15:31:00,1.631,1.6311,1.6308,1.6311,240900000.0
2008-07-23 15:32:00,1.6311,1.63175,1.6311,1.6316,391700000.0
2008-07-23 15:33:00,1.6316,1.6316,1.6311,1.6311,529900000.0
2008-07-23 15:34:00,1.63115,1.6318,1.631,1.6317,412300000.0
2008-07-23 15:35:00,1.6317,1.6319,1.6314,1.6317,98000000.0
2008-07-23 15:36:00,1.6315,1.632,1.6315,1.6317,110100000.0
2008-07-23 15:37:00,1.6318,1.6319,1.6315,1.6315,77800000.0
2008-07-23 15:38:00,1.6315,1.6319,1.6315,1.6317,256000000.0
2008-07-23 15:39:00,1.6317,1.6317,1.6316,1.6317,207300000.0
2008-07-23 15:40:00,1.6317,1.6319,1.6314,1.6317,217500000.0
2008-07-23 15:41:00,1.6317,1.6321,1.6317,1.632,218800000.0
2008-07-23 15:42:00,1.632,1.6322,1.6317,1.6317,158600000.0
2008-07-23 15:43:00,1.6317,1.6319,1.6316,1.6318,226000000.0
2008-07-23 15:44:00,1.6317,1.6317,1.6311,1.6315,246100000.0
2008-07-23 15:45:00,1.6315,1.6318,1.6313,1.6317,270100000.0
2008-07-23 15:46:00,1.6317,1.6317,1.6314,1.6314,158900000.0
2008-07-23 15:47:00,1.6315,1.6316,1.6308,1.63085,304000000.0
2008-07-23 15:48:00,1.6309,1.6318,1.6309,1.6312,375800000.0
2008-07-23 15:49:00,1.6312,1.6318,1.631,1.6313,322000000.0
2008-07-23 15:50:00,1.6313,1.6318,1.6313,1.6318,271800000.0
2008-07-23 15:51:00,1.6318,1.6318,1.6312,1.63125,200600000.0
2008-07-23 15:52:00,1.6312,1.6314,1.6312,1.6312,140900000.0
2008-07-23 15:53:00,1.6312,1.6315,1.6311,1.6313,159500000.0
2008-07-23 15:54:00,1.6313,1.6316,1.6312,1.6316,73000000.0
2008-07-23 15:55:00,1.6316,1.6321,1.6316,1.6319,202700000.0
2008-07-23 15:56:00,1.63205,1.6323,1.6319,1.632,392900000.0
2008-07-23 15:57:00,1.632,1.63215,1.6317,1.63185,300600000.0
2008-07-23 15:58:00,1.6318,1.6319,1.6315,1.6318,423700000.0
2008-07-23 15:59:00,1.6318,1.6321,1.6315,1.6316,380800000.0
2008-07-23 16:00:00,1.6317,1.6319,1.6313,1.6318,526500000.0
2008-07-23 16:01:00,1.6318,1.6319,1.6315,1.6315,236100000.0
2008-07-23 16:02:00,1.6315,1.6317,1.63135,1.6316,339700000.0
2008-07-23 16:03:00,1.6316,1.6319,1.6312,1.6317,299300000.0
2008-07-23 16:04:00,1.6317,1.6317,1.6311,1.63125,533000000.0
2008-07-23 16:05:00,1.6311,1.6319,1.631,1.6318,476100000.0
2008-07-23 16:06:00,1.6317,1.6323,1.6317,1.6321,170000000.0
2008-07-23 16:07:00,1.632,1.6323,1.6317,1.632,400300000.0
2008-07-23 16:08:00,1.632,1.632,1.6316,1.6318,502900000.0
2008-07-23 16:09:00,1.6316,1.632,1.6314,1.6318,444700000.0
2008-07-23 16:10:00,1.6319,1.6321,1.6309,1.6309,430600000.0
2008-07-23 16:11:00,1.6309,1.6313,1.6304,1.63075,404800000.0
2008-07-23 16:12:00,1.6307,1.63085,1.6303,1.6308,429200000.0
2008-07-23 16:13:00,1.6308,1.631,1.6302,1.6303,558800000.0
2008-07-23 16:14:00,1.6303,1.63055,1.6299,1.6301,523200000.0
2008-07-23 16:15:00,1.6301,1.6304,1.629,1.62935,752000000.0
2008-07-23 16:16:00,1.6292,1.62945,1.6289,1.6293,497200000.0
2008-07-23 16:17:00,1.6293,1.62955,1.6291,1.6294,394300000.0
2008-07-23 16:18:00,1.6293,1.6295,1.6289,1.6291,442200000.0
2008-07-23 16:19:00,1.6292,1.63015,1.6291,1.63,569500000.0
2008-07-23 16:20:00,1.63005,1.6303,1.6295,1.62975,687900000.0
2008-07-23 16:21:00,1.62975,1.62985,1.6291,1.6297,762900000.0
2008-07-23 16:22:00,1.6297,1.6298,1.6291,1.6295,475100000.0
2008-07-23 16:23:00,1.6295,1.62975,1.6291,1.6291,333900000.0
2008-07-23 16:24:00,1.6291,1.6294,1.6289,1.6293,343600000.0
2008-07-23 16:25:00,1.6293,1.6303,1.6292,1.6301,496900000.0
2008-07-23 16:26:00,1.6301,1.6304,1.6295,1.6296,575000000.0
2008-07-23 16:27:00,1.6296,1.6305,1.6294,1.6305,489800000.0
2008-07-23 16:28:00,1.6305,1.6306,1.6297,1.6303,625800000.0
2008-07-23 16:29:00,1.6303,1.631,1.6303,1.6306,327500000.0
2008-07-23 16:30:00,1.6306,1.631,1.6304,1.6304,347100000.0
2008-07-23 16:31:00,1.6306,1.6307,1.6302,1.6305,408900000.0
2008-07-23 16:32:00,1.63045,1.63085,1.6303,1.6306,609300000.0
2008-07-23 16:33:00,1.6306,1.6307,1.63,1.6301,277900000.0
2008-07-23 16:34:00,1.6301,1.6307,1.63,1.6304,273800000.0
2008-07-23 16:35:00,1.6305,1.631,1.6299,1.6301,402400000.0
2008-07-23 16:36:00,1.6301,1.6306,1.6296,1.6302,684400000.0
2008-07-23 16:37:00,1.63015,1.6304,1.6298,1.6303,599300000.0
2008-07-23 16:38:00,1.6304,1.6309,1.6298,1.63,427500000.0
2008-07-23 16:39:00,1.63,1.6309,1.6299,1.6309,511900000.0
2008-07-23 16:40:00,1.63095,1.6312,1.6308,1.63095,517800000.0
2008-07-23 16:41:00,1.63085,1.6314,1.6303,1.6307,603200000.0
2008-07-23 16:42:00,1.6308,1.6308,1.6297,1.6297,429700000.0
2008-07-23 16:43:00,1.6297,1.6299,1.6295,1.6297,217300000.0
2008-07-23 16:44:00,1.62975,1.6299,1.6295,1.6295,325500000.0
2008-07-23 16:45:00,1.6295,1.6301,1.6293,1.6297,437700000.0
2008-07-23 16:46:00,1.62975,1.62975,1.62915,1.6294,413300000.0
2008-07-23 16:47:00,1.6294,1.6297,1.6293,1.62945,350800000.0
2008-07-23 16:48:00,1.62945,1.6301,1.6292,1.6296,421500000.0
2008-07-23 16:49:00,1.6296,1.6299,1.6288,1.629,602300000.0
2008-07-23 16:50:00,1.6291,1.6293,1.6284,1.6286,577900000.0
2008-07-23 16:51:00,1.62865,1.62915,1.6284,1.6288,432000000.0
2008-07-23 16:52:00,1.6288,1.62905,1.6282,1.6288,258700000.0
2008-07-23 16:53:00,1.6289,1.6293,1.6285,1.6293,393200000.0
2008-07-23 16:54:00,1.6289,1.6299,1.6288,1.6299,494700000.0
2008-07-23 16:55:00,1.6298,1.63,1.6295,1.6299,300300000.0
2008-07-23 16:56:00,1.6299,1.6302,1.6296,1.63,566600000.0
2008-07-23 16:57:00,1.63,1.63015,1.6297,1.63015,526900000.0
2008-07-23 16:58:00,1.63005,1.6304,1.62975,1.6301,632700000.0
2008-07-23 16:59:00,1.6301,1.6305,1.6299,1.63,418500000.0
2008-07-23 17:00:00,1.63005,1.6303,1.6295,1.6295,357800000.0
2008-07-23 17:01:00,1.6295,1.6303,1.6294,1.6297,370900000.0
2008-07-23 17:02:00,1.6297,1.6299,1.6291,1.6293,442900000.0
2008-07-23 17:03:00,1.6293,1.6296,1.6289,1.6291,415500000.0
2008-07-23 17:04:00,1.6291,1.62975,1.6291,1.6297,231500000.0
2008-07-23 17:05:00,1.6297,1.63,1.6296,1.6299,418200000.0
2008-07-23 17:06:00,1.62985,1.63,1.6291,1.6293,307200000.0
2008-07-23 17:07:00,1.6293,1.6297,1.6289,1.6293,243600000.0
2008-07-23 17:08:00,1.6294,1.6296,1.6287,1.6294,359000000.0
2008-07-23 17:09:00,1.6294,1.6294,1.6289,1.6294,382000000.0
2008-07-23 17:10:00,1.6294,1.6296,1.6288,1.629,508600000.0
2008-07-23 17:11:00,1.62905,1.62925,1.6289,1.629,282300000.0
2008-07-23 17:12:00,1.6289,1.6292,1.6285,1.6287,429900000.0
2008-07-23 17:13:00,1.62865,1.6289,1.6284,1.6288,319900000.0
2008-07-23 17:14:00,1.6288,1.62915,1.6287,1.6288,283300000.0
2008-07-23 17:15:00,1.6288,1.6289,1.6285,1.6287,215700000.0
2008-07-23 17:16:00,1.6287,1.6292,1.6286,1.6291,264800000.0
2008-07-23 17:17:00,1.6291,1.6293,1.6289,1.629,175300000.0
2008-07-23 17:18:00,1.629,1.6292,1.6287,1.629,319200000.0
2008-07-23 17:19:00,1.62905,1.62935,1.629,1.6292,230700000.0
2008-07-23 17:20:00,1.6292,1.6295,1.62915,1.6292,200800000.0
2008-07-23 17:21:00,1.6292,1.6296,1.6291,1.6293,426400000.0
2008-07-23 17:22:00,1.6293,1.6295,1.6291,1.6293,420600000.0
2008-07-23 17:23:00,1.6293,1.6295,1.629,1.6294,242200000.0
2008-07-23 17:24:00,1.6294,1.6295,1.6292,1.6292,59200000.0
2008-07-23 17:25:00,1.6292,1.6293,1.629,1.6293,114400000.0
2008-07-23 17:26:00,1.6293,1.6294,1.6292,1.6293,87700000.0
2008-07-23 17:27:00,1.6292,1.6293,1.629,1.629,105200000.0
2008-07-23 17:28:00,1.6291,1.6293,1.6289,1.6289,119300000.0
2008-07-23 17:29:00,1.629,1.6292,1.6289,1.6289,184400000.0
2008-07-23 17:30:00,1.6289,1.62915,1.6281,1.62865,482500000.0
2008-07-23 17:31:00,1.6286,1.629,1.6284,1.629,412000000.0
2008-07-23 17:32:00,1.6291,1.62915,1.6285,1.6287,336400000.0
2008-07-23 17:33:00,1.6286,1.6292,1.6285,1.6292,299400000.0
2008-07-23 17:34:00,1.6292,1.6295,1.6292,1.62935,314700000.0
2008-07-23 17:35:00,1.62935,1.6296,1.6292,1.6292,160500000.0
2008-07-23 17:36:00,1.6292,1.63045,1.629,1.6304,500800000.0
2008-07-23 17:37:00,1.6304,1.63065,1.63,1.6302,427400000.0
2008-07-23 17:38:00,1.6302,1.6316,1.63005,1.6315,468600000.0
2008-07-23 17:39:00,1.6315,1.6317,1.6312,1.6316,464500000.0
2008-07-23 17:40:00,1.6316,1.6323,1.6315,1.6322,363300000.0
2008-07-23 17:41:00,1.6322,1.6326,1.6319,1.632,427400000.0
2008-07-23 17:42:00,1.632,1.63215,1.6311,1.632,514700001.0
2008-07-23 17:43:00,1.6319,1.6322,1.6317,1.6317,397300000.0
2008-07-23 17:44:00,1.6317,1.632,1.6316,1.6317,347100000.0
2008-07-23 17:45:00,1.6317,1.6324,1.6317,1.6324,268500000.0
2008-07-23 17:46:00,1.6324,1.63315,1.6322,1.6331,406100000.0
2008-07-23 17:47:00,1.6331,1.63325,1.6326,1.6328,463500000.0
2008-07-23 17:48:00,1.6327,1.6331,1.6325,1.6327,345800000.0
2008-07-23 17:49:00,1.6327,1.633,1.6323,1.633,152400000.0
2008-07-23 17:50:00,1.633,1.633,1.632,1.63285,427400000.0
2008-07-23 17:51:00,1.63285,1.6331,1.6328,1.633,316100000.0
2008-07-23 17:52:00,1.633,1.6334,1.63165,1.632,288200000.0
2008-07-23 17:53:00,1.632,1.6321,1.63145,1.6317,231300000.0
2008-07-23 17:54:00,1.6317,1.6321,1.6316,1.6319,158400000.0
2008-07-23 17:55:00,1.6319,1.6319,1.6311,1.6316,111700000.0
2008-07-23 17:56:00,1.6316,1.6316,1.6307,1.6311,287600000.0
2008-07-23 17:57:00,1.6312,1.6315,1.631,1.631,217000000.0
2008-07-23 17:58:00,1.631,1.6311,1.6302,1.6303,211300000.0
2008-07-23 17:59:00,1.6301,1.6305,1.63,1.6301,107300000.0
2008-07-23 18:00:00,1.6303,1.6303,1.6295,1.6297,209000000.0
2008-07-23 18:01:00,1.6298,1.6301,1.6297,1.6298,79800000.0
2008-07-23 18:02:00,1.63,1.6303,1.6297,1.6301,81700000.0
2008-07-23 18:03:00,1.6301,1.6303,1.63,1.6301,80300000.0
2008-07-23 18:04:00,1.6301,1.6304,1.6297,1.6301,126900000.0
2008-07-23 18:05:00,1.6301,1.6304,1.6298,1.6298,66200000.0
2008-07-23 18:06:00,1.6298,1.63005,1.6297,1.63,122600000.0
2008-07-23 18:07:00,1.63,1.6301,1.6293,1.6297,160600000.0
2008-07-23 18:08:00,1.6297,1.6302,1.6297,1.6301,113500000.0
2008-07-23 18:09:00,1.6301,1.63025,1.6299,1.6302,141900000.0
2008-07-23 18:10:00,1.6302,1.6305,1.6302,1.6302,79600000.0
2008-07-23 18:11:00,1.6302,1.63085,1.6301,1.63085,98000000.0
2008-07-23 18:12:00,1.6308,1.63105,1.6305,1.6305,199700000.0
2008-07-23 18:13:00,1.6305,1.6306,1.6303,1.6304,166300000.0
2008-07-23 18:14:00,1.6305,1.6305,1.6302,1.6302,93300000.0
2008-07-23 18:15:00,1.6302,1.6305,1.6302,1.6305,163500000.0
2008-07-23 18:16:00,1.63045,1.6307,1.6302,1.6302,262200000.0
2008-07-23 18:17:00,1.6302,1.6305,1.6301,1.6303,160400000.0
2008-07-23 18:18:00,1.6303,1.6307,1.6302,1.6304,194900000.0
2008-07-23 18:19:00,1.6305,1.63085,1.6303,1.6306,175600000.0
2008-07-23 18:20:00,1.6306,1.63115,1.6305,1.631,112600000.0
2008-07-23 18:21:00,1.6311,1.6323,1.6311,1.6321,240300000.0
2008-07-23 18:22:00,1.6321,1.6322,1.6314,1.6316,237100000.0
2008-07-23 18:23:00,1.6316,1.6318,1.6315,1.6316,66400000.0
2008-07-23 18:24:00,1.6316,1.6318,1.6314,1.6317,202500000.0
2008-07-23 18:25:00,1.6317,1.6319,1.6316,1.6316,112300000.0
2008-07-23 18:26:00,1.63155,1.63155,1.6313,1.6314,140300000.0
2008-07-23 18:27:00,1.6313,1.6314,1.6312,1.6313,60300000.0
2008-07-23 18:28:00,1.6313,1.63145,1.6311,1.6313,32800000.0
2008-07-23 18:29:00,1.6313,1.6314,1.6313,1.6314,6000000.0
2008-07-23 18:30:00,1.6314,1.6318,1.6314,1.6317,34700000.0
2008-07-23 18:31:00,1.6317,1.6318,1.6315,1.6318,97400000.0
2008-07-23 18:32:00,1.6318,1.6319,1.631,1.6311,327300000.0
2008-07-23 18:33:00,1.6311,1.6313,1.6309,1.6312,103700000.0
2008-07-23 18:34:00,1.6312,1.6324,1.6309,1.6324,233000000.0
2008-07-23 18:35:00,1.6324,1.6328,1.6322,1.6325,183200000.0
2008-07-23 18:36:00,1.6324,1.6325,1.6319,1.632,241500000.0
2008-07-23 18:37:00,1.632,1.632,1.6314,1.6318,112900000.0
2008-07-23 18:38:00,1.6318,1.6318,1.6316,1.6317,49600000.0
2008-07-23 18:39:00,1.6317,1.6317,1.6313,1.6314,73300000.0
2008-07-23 18:40:00,1.6314,1.6314,1.631,1.63105,78400000.0
2008-07-23 18:41:00,1.631,1.6314,1.6308,1.6312,153200000.0
2008-07-23 18:42:00,1.6312,1.6316,1.6309,1.6311,109000000.0
2008-07-23 18:43:00,1.6311,1.6311,1.6304,1.631,104900000.0
2008-07-23 18:44:00,1.631,1.6312,1.6303,1.6312,138800000.0
2008-07-23 18:45:00,1.6312,1.6313,1.631,1.6311,126100000.0
2008-07-23 18:46:00,1.63115,1.6314,1.631,1.6313,170400000.0
2008-07-23 18:47:00,1.63135,1.6321,1.6313,1.632,94000000.0
2008-07-23 18:48:00,1.632,1.6321,1.6319,1.6319,68800000.0
2008-07-23 18:49:00,1.6319,1.6321,1.6319,1.632,83800000.0
2008-07-23 18:50:00,1.6319,1.6321,1.6319,1.632,68000000.0
2008-07-23 18:51:00,1.632,1.63215,1.6319,1.6321,199400000.0
2008-07-23 18:52:00,1.6321,1.6322,1.632,1.6321,119100000.0
2008-07-23 18:53:00,1.6321,1.63235,1.6321,1.6321,160000000.0
2008-07-23 18:54:00,1.6321,1.6322,1.632,1.632,120100000.0
2008-07-23 18:55:00,1.632,1.6321,1.6317,1.6319,138900000.0
2008-07-23 18:56:00,1.6318,1.632,1.6316,1.632,122100000.0
2008-07-23 18:57:00,1.632,1.6321,1.6314,1.6314,140400000.0
2008-07-23 18:58:00,1.6314,1.6316,1.6313,1.6314,154800000.0
2008-07-23 18:59:00,1.6314,1.6318,1.6314,1.6318,190800000.0
2008-07-23 19:00:00,1.6318,1.6322,1.6316,1.6319,225400000.0
2008-07-23 19:01:00,1.63195,1.632,1.6319,1.6319,20400000.0
2008-07-23 19:02:00,1.6319,1.6319,1.6316,1.6318,31600000.0
2008-07-23 19:03:00,1.6318,1.63235,1.6318,1.6323,101600000.0
2008-07-23 19:04:00,1.63235,1.63245,1.6322,1.6323,103000000.0
2008-07-23 19:05:00,1.6322,1.6322,1.6315,1.6315,99500000.0
2008-07-23 19:06:00,1.6315,1.6315,1.6312,1.6315,93900000.0
2008-07-23 19:07:00,1.6315,1.6317,1.6311,1.6317,143700000.0
2008-07-23 19:08:00,1.6317,1.6319,1.6317,1.6317,55400000.0
2008-07-23 19:09:00,1.6317,1.6319,1.6317,1.6318,117200000.0
2008-07-23 19:10:00,1.6318,1.6319,1.6316,1.6318,76100000.0
2008-07-23 19:11:00,1.6318,1.6321,1.6316,1.6321,120800000.0
2008-07-23 19:12:00,1.6321,1.6321,1.6318,1.6319,112500000.0
2008-07-23 19:13:00,1.6318,1.6319,1.6314,1.6316,41800000.0
2008-07-23 19:14:00,1.6316,1.6318,1.6315,1.6316,43500000.0
2008-07-23 19:15:00,1.6316,1.6318,1.6314,1.6317,120800000.0
2008-07-23 19:16:00,1.6317,1.6322,1.6316,1.6321,108000000.0
2008-07-23 19:17:00,1.6321,1.6321,1.63175,1.6318,66400000.0
2008-07-23 19:18:00,1.6318,1.6319,1.6318,1.6318,54300000.0
2008-07-23 19:19:00,1.6318,1.6328,1.6316,1.6328,93900000.0
2008-07-23 19:20:00,1.6328,1.633,1.6328,1.633,29900000.0
2008-07-23 19:21:00,1.633,1.6332,1.6327,1.6327,101800000.0
2008-07-23 19:22:00,1.6327,1.6328,1.6324,1.6325,109400000.0
2008-07-23 19:23:00,1.6325,1.6325,1.6319,1.6322,105200000.0
2008-07-23 19:24:00,1.6322,1.6324,1.6322,1.6324,38400000.0
2008-07-23 19:25:00,1.6323,1.6325,1.6323,1.6325,21200000.0
2008-07-23 19:26:00,1.6325,1.6327,1.6322,1.6322,50000000.0
2008-07-23 19:27:00,1.6322,1.6324,1.632,1.6322,110000000.0
2008-07-23 19:28:00,1.6322,1.6325,1.6321,1.6325,61100000.0
2008-07-23 19:29:00,1.6325,1.6325,1.6321,1.6321,147300000.0
2008-07-23 19:30:00,1.632,1.6325,1.6319,1.6325,52200000.0
2008-07-23 19:31:00,1.6325,1.6325,1.6322,1.6323,43700000.0
2008-07-23 19:32:00,1.6323,1.6324,1.6321,1.6321,121500000.0
2008-07-23 19:33:00,1.6321,1.6324,1.6321,1.6321,54100000.0
2008-07-23 19:34:00,1.6321,1.6322,1.6313,1.6318,231600000.0
2008-07-23 19:35:00,1.6318,1.6319,1.6314,1.6316,60600000.0
2008-07-23 19:36:00,1.6316,1.6318,1.6313,1.6318,128200000.0
2008-07-23 19:37:00,1.6318,1.6318,1.6314,1.63165,133100000.0
2008-07-23 19:38:00,1.63165,1.6318,1.6314,1.6315,92600000.0
2008-07-23 19:39:00,1.63155,1.6316,1.6312,1.63125,179800000.0
2008-07-23 19:40:00,1.63115,1.63135,1.631,1.63115,124200000.0
2008-07-23 19:41:00,1.63115,1.6313,1.6311,1.63125,180300000.0
2008-07-23 19:42:00,1.63125,1.6316,1.6312,1.63125,259800000.0
2008-07-23 19:43:00,1.63125,1.6315,1.6311,1.6315,101400000.0
2008-07-23 19:44:00,1.6315,1.63155,1.6312,1.6314,214700000.0
2008-07-23 19:45:00,1.6314,1.6314,1.6309,1.631,311100000.0
2008-07-23 19:46:00,1.631,1.631,1.63065,1.6308,100200000.0
2008-07-23 19:47:00,1.6308,1.63135,1.6307,1.6312,127700000.0
2008-07-23 19:48:00,1.6312,1.63195,1.6311,1.6316,160100000.0
2008-07-23 19:49:00,1.6316,1.63175,1.6316,1.6317,44200000.0
2008-07-23 19:50:00,1.6319,1.63255,1.6319,1.63205,166600000.0
2008-07-23 19:51:00,1.63195,1.6322,1.6317,1.6321,159700000.0
2008-07-23 19:52:00,1.6321,1.6321,1.6318,1.6319,176000000.0
2008-07-23 19:53:00,1.63185,1.6319,1.6316,1.6319,53900000.0
2008-07-23 19:54:00,1.6319,1.6324,1.6319,1.6321,201200000.0
2008-07-23 19:55:00,1.6321,1.6323,1.6317,1.6321,91500000.0
2008-07-23 19:56:00,1.6321,1.6325,1.6317,1.632,169100000.0
2008-07-23 19:57:00,1.632,1.632,1.63105,1.63105,74400000.0
2008-07-23 19:58:00,1.6309,1.63195,1.63085,1.6316,138000000.0
2008-07-23 19:59:00,1.63165,1.63175,1.63135,1.63145,75600000.0
2008-07-23 20:00:00,1.6315,1.63155,1.631,1.6312,75400000.0
2008-07-23 20:01:00,1.6311,1.6315,1.631,1.6312,102300000.0
2008-07-23 20:02:00,1.6312,1.6314,1.6309,1.6312,245000000.0
2008-07-23 20:03:00,1.6311,1.6313,1.631,1.6312,208700000.0
2008-07-23 20:04:00,1.6313,1.6319,1.6313,1.6317,79600000.0
2008-07-23 20:05:00,1.6317,1.6318,1.6314,1.6315,79800000.0
2008-07-23 20:06:00,1.6315,1.6315,1.631,1.6315,96500000.0
2008-07-23 20:07:00,1.6315,1.6319,1.6314,1.6316,126400000.0
2008-07-23 20:08:00,1.6316,1.63215,1.6313,1.632,314200000.0
2008-07-23 20:09:00,1.632,1.6322,1.6315,1.6319,282900000.0
2008-07-23 20:10:00,1.6319,1.6322,1.63155,1.6321,167600000.0
2008-07-23 20:11:00,1.6321,1.63285,1.6317,1.6324,300400000.0
2008-07-23 20:12:00,1.6324,1.6326,1.6323,1.6326,117800000.0
2008-07-23 20:13:00,1.6326,1.6326,1.6316,1.6318,320900000.0
2008-07-23 20:14:00,1.63185,1.63215,1.6317,1.632,181900000.0
2008-07-23 20:15:00,1.6321,1.6323,1.6319,1.6321,222300000.0
2008-07-23 20:16:00,1.6321,1.6322,1.6318,1.6322,253200000.0
2008-07-23 20:17:00,1.6322,1.63235,1.6321,1.6323,130400000.0
2008-07-23 20:18:00,1.6323,1.63235,1.632,1.6322,149400000.0
2008-07-23 20:19:00,1.6322,1.6325,1.6321,1.6325,61600000.0
2008-07-23 20:20:00,1.6325,1.6326,1.6321,1.6324,78600000.0
2008-07-23 20:21:00,1.6322,1.6324,1.6322,1.6323,103600000.0
2008-07-23 20:22:00,1.6323,1.6324,1.6321,1.6321,233500000.0
2008-07-23 20:23:00,1.63215,1.63235,1.6318,1.6321,373900000.0
2008-07-23 20:24:00,1.63205,1.63265,1.6318,1.6321,196900000.0
2008-07-23 20:25:00,1.6321,1.6322,1.6316,1.6318,92000000.0
2008-07-23 20:26:00,1.6318,1.6322,1.6317,1.6321,82600000.0
2008-07-23 20:27:00,1.6321,1.6322,1.6319,1.6321,101600000.0
2008-07-23 20:28:00,1.6321,1.6327,1.632,1.63235,133800000.0
2008-07-23 20:29:00,1.63235,1.6326,1.6322,1.6325,100800000.0
2008-07-23 20:30:00,1.6325,1.63275,1.6323,1.6326,337700000.0
2008-07-23 20:31:00,1.6326,1.6328,1.6326,1.63275,93700000.0
2008-07-23 20:32:00,1.6327,1.6328,1.6324,1.6326,169300000.0
2008-07-23 20:33:00,1.6326,1.6326,1.6323,1.6324,94500000.0
2008-07-23 20:34:00,1.6324,1.6329,1.6324,1.6328,183100000.0
2008-07-23 20:35:00,1.6328,1.63295,1.6327,1.6329,118800000.0
2008-07-23 20:36:00,1.6329,1.6329,1.6326,1.6326,89000000.0
2008-07-23 20:37:00,1.6326,1.6329,1.6324,1.63255,236800000.0
2008-07-23 20:38:00,1.63255,1.6328,1.6323,1.6328,153000000.0
2008-07-23 20:39:00,1.6329,1.63305,1.6326,1.6327,138600000.0
2008-07-23 20:40:00,1.63275,1.6328,1.6326,1.6327,86400000.0
2008-07-23 20:41:00,1.6327,1.6328,1.6323,1.6324,175600000.0
2008-07-23 20:42:00,1.6325,1.6325,1.6321,1.6321,296000000.0
2008-07-23 20:43:00,1.63215,1.63265,1.6321,1.6323,155800000.0
2008-07-23 20:44:00,1.6323,1.63245,1.632,1.6322,261800000.0
2008-07-23 20:45:00,1.6322,1.63225,1.632,1.6321,93100000.0
2008-07-23 20:46:00,1.6319,1.6321,1.6317,1.6321,301100000.0
2008-07-23 20:47:00,1.6321,1.6321,1.6315,1.6316,363100000.0
2008-07-23 20:48:00,1.6316,1.63175,1.6313,1.6316,263800000.0
2008-07-23 20:49:00,1.6316,1.6317,1.6315,1.6317,193100000.0
2008-07-23 20:50:00,1.6316,1.63195,1.6316,1.6317,137100000.0
2008-07-23 20:51:00,1.6317,1.63185,1.6313,1.63175,269400000.0
2008-07-23 20:52:00,1.6318,1.6323,1.6318,1.6319,265800000.0
2008-07-23 20:53:00,1.6319,1.6321,1.6313,1.6313,452200000.0
2008-07-23 20:54:00,1.6313,1.63155,1.6312,1.6314,142500000.0
2008-07-23 20:55:00,1.6314,1.6314,1.6312,1.6313,66000000.0
2008-07-23 20:56:00,1.6313,1.6314,1.6309,1.63095,48900000.0
2008-07-23 20:57:00,1.6311,1.6312,1.6308,1.6309,134700000.0
2008-07-23 20:58:00,1.6309,1.6311,1.6307,1.6308,121200000.0
2008-07-23 20:59:00,1.6308,1.631,1.6307,1.63095,164100000.0
2008-07-23 21:00:00,1.6309,1.63125,1.6309,1.63115,67100000.0
2008-07-23 21:01:00,1.6311,1.6312,1.6307,1.63085,47000000.0
2008-07-23 21:02:00,1.6308,1.63085,1.6305,1.6307,130300000.0
2008-07-23 21:03:00,1.6306,1.63115,1.6305,1.631,302500000.0
2008-07-23 21:04:00,1.63115,1.63155,1.6311,1.6313,223500000.0
2008-07-23 21:05:00,1.6313,1.6315,1.6312,1.6314,168400000.0
2008-07-23 21:06:00,1.63155,1.6317,1.6313,1.6313,195000000.0
2008-07-23 21:07:00,1.6313,1.6316,1.6313,1.6315,158200000.0
2008-07-23 21:08:00,1.6315,1.6316,1.6314,1.6315,17700000.0
2008-07-23 21:09:00,1.6315,1.6318,1.6313,1.6315,151600000.0
2008-07-23 21:10:00,1.6317,1.6317,1.6312,1.6315,104700000.0
2008-07-23 21:11:00,1.6315,1.63175,1.6314,1.6314,37200000.0
2008-07-23 21:12:00,1.63155,1.63155,1.6313,1.6313,66400000.0
2008-07-23 21:13:00,1.63145,1.63145,1.6313,1.6314,64800000.0
2008-07-23 21:14:00,1.6314,1.6314,1.6312,1.6314,58500000.0
2008-07-23 21:15:00,1.6314,1.6314,1.6312,1.6313,45100000.0
2008-07-23 21:16:00,1.6313,1.6313,1.6309,1.6309,41300000.0
2008-07-23 21:17:00,1.6309,1.63095,1.63075,1.6308,54200000.0
2008-07-23 21:18:00,1.6308,1.63115,1.6308,1.6309,62200000.0
2008-07-23 21:19:00,1.631,1.631,1.6309,1.6309,16100000.0
2008-07-23 21:20:00,1.6309,1.631,1.6308,1.6309,15200000.0
2008-07-23 21:21:00,1.63105,1.63125,1.631,1.6312,16600000.0
2008-07-23 21:22:00,1.6312,1.63125,1.6312,1.6312,8000000.0
2008-07-23 21:23:00,1.6312,1.6312,1.631,1.631,9400000.0
2008-07-23 21:24:00,1.631,1.63115,1.6309,1.63105,40300000.0
2008-07-23 21:25:00,1.63105,1.63125,1.631,1.631,26500000.0
2008-07-23 21:26:00,1.631,1.6315,1.6309,1.6314,86400000.0
2008-07-23 21:27:00,1.6314,1.63155,1.6313,1.6314,61600000.0
2008-07-23 21:28:00,1.6314,1.63185,1.6313,1.6314,119000000.0
2008-07-23 21:29:00,1.6313,1.63165,1.6313,1.6316,58600000.0
2008-07-23 21:30:00,1.6316,1.6317,1.6314,1.6317,86600000.0
2008-07-23 21:31:00,1.6317,1.6317,1.6313,1.6314,94500000.0
2008-07-23 21:32:00,1.6314,1.63155,1.6313,1.63135,51200000.0
2008-07-23 21:33:00,1.6313,1.6316,1.6313,1.6315,54500000.0
2008-07-23 21:34:00,1.6315,1.6316,1.6314,1.6314,42000000.0
2008-07-23 21:35:00,1.6314,1.6316,1.6313,1.6313,82200000.0
2008-07-23 21:36:00,1.6313,1.6315,1.6313,1.63145,32600000.0
2008-07-23 21:37:00,1.6314,1.6314,1.6313,1.6314,26700000.0
2008-07-23 21:38:00,1.6314,1.6314,1.631,1.63115,42000000.0
2008-07-23 21:39:00,1.6311,1.6313,1.6307,1.6307,78900000.0
2008-07-23 21:40:00,1.63065,1.6308,1.6305,1.6306,52500000.0
2008-07-23 21:41:00,1.6306,1.63065,1.6305,1.6305,23000000.0
2008-07-23 21:42:00,1.6305,1.63075,1.6305,1.6307,54300000.0
2008-07-23 21:43:00,1.6307,1.6309,1.6306,1.63065,39200000.0
2008-07-23 21:44:00,1.6306,1.6307,1.6299,1.6304,100500000.0
2008-07-23 21:45:00,1.63045,1.6305,1.6303,1.6304,10900000.0
2008-07-23 21:46:00,1.63055,1.63065,1.6301,1.6302,94000000.0
2008-07-23 21:47:00,1.63025,1.6307,1.63,1.6301,71200000.0
2008-07-23 21:48:00,1.63025,1.6307,1.6302,1.63055,26500000.0
2008-07-23 21:49:00,1.6306,1.6308,1.63035,1.63045,56900000.0
2008-07-23 21:50:00,1.6303,1.63075,1.6303,1.63065,47900000.0
2008-07-23 21:51:00,1.63065,1.6309,1.6303,1.6308,106700000.0
2008-07-23 21:52:00,1.6308,1.6309,1.6305,1.6309,66300000.0
2008-07-23 21:53:00,1.63095,1.6311,1.6307,1.63085,75300000.0
2008-07-23 21:54:00,1.6308,1.63095,1.6307,1.6307,56700000.0
2008-07-23 21:55:00,1.63085,1.63085,1.6307,1.63085,7600000.0
2008-07-23 21:56:00,1.6309,1.63095,1.6308,1.6309,11800000.0
2008-07-23 21:57:00,1.63095,1.63105,1.6309,1.631,17300000.0
2008-07-23 21:58:00,1.631,1.631,1.6307,1.6307,27300000.0
2008-07-23 21:59:00,1.6307,1.63075,1.62995,1.62995,52600000.0
2008-07-23 22:00:00,1.63,1.63055,1.63,1.6303,59600000.0
2008-07-23 22:01:00,1.6303,1.63065,1.6302,1.6305,50600000.0
2008-07-23 22:02:00,1.63065,1.63075,1.63065,1.6307,9300000.0
2008-07-23 22:03:00,1.6307,1.6308,1.6303,1.63055,29800000.0
2008-07-23 22:04:00,1.6304,1.63055,1.63,1.6303,56000000.0
2008-07-23 22:05:00,1.6305,1.631,1.6305,1.6309,15200000.0
2008-07-23 22:06:00,1.6309,1.6311,1.6306,1.6307,43800000.0
2008-07-23 22:07:00,1.63065,1.63075,1.63045,1.63065,21300000.0
2008-07-23 22:08:00,1.63075,1.63075,1.63045,1.63065,23900000.0
2008-07-23 22:09:00,1.6307,1.6307,1.63065,1.6307,5000000.0
2008-07-23 22:10:00,1.63075,1.63075,1.6302,1.63025,21400000.0
2008-07-23 22:11:00,1.63025,1.6303,1.62975,1.6298,64000000.0
2008-07-23 22:12:00,1.6298,1.6305,1.6298,1.6304,36300000.0
2008-07-23 22:13:00,1.63045,1.6308,1.63045,1.6308,18200000.0
2008-07-23 22:14:00,1.6309,1.6309,1.6307,1.6308,20100000.0
2008-07-23 22:15:00,1.63075,1.6309,1.6307,1.6309,17500000.0
2008-07-23 22:16:00,1.6309,1.6309,1.6301,1.63015,93200000.0
2008-07-23 22:17:00,1.63025,1.63025,1.62985,1.6302,194200000.0
2008-07-23 22:18:00,1.63025,1.63025,1.6299,1.62995,43800000.0
2008-07-23 22:19:00,1.62985,1.6304,1.6298,1.6304,39000000.0
2008-07-23 22:20:00,1.63045,1.63055,1.6304,1.6304,11900000.0
2008-07-23 22:21:00,1.63055,1.63055,1.6304,1.6304,5400000.0
2008-07-23 22:22:00,1.6306,1.6306,1.6305,1.6305,3400000.0
2008-07-23 22:23:00,1.6305,1.63075,1.6304,1.6304,25300000.0
2008-07-23 22:24:00,1.6304,1.6306,1.6304,1.6306,13100000.0
2008-07-23 22:25:00,1.6304,1.6309,1.6303,1.6303,89100000.0
2008-07-23 22:26:00,1.63045,1.6305,1.6303,1.6304,6600000.0
2008-07-23 22:27:00,1.63045,1.63055,1.6304,1.6304,25500000.0
2008-07-23 22:28:00,1.6304,1.6307,1.6303,1.6307,55900000.0
2008-07-23 22:29:00,1.6304,1.63095,1.6304,1.6307,101600000.0
2008-07-23 22:30:00,1.6307,1.6307,1.6303,1.6305,29600000.0
2008-07-23 22:31:00,1.6305,1.6305,1.6303,1.6303,7300000.0
2008-07-23 22:32:00,1.6303,1.6304,1.6303,1.6303,6100000.0
2008-07-23 22:33:00,1.6303,1.63045,1.6303,1.6304,7600000.0
2008-07-23 22:34:00,1.6305,1.63065,1.6305,1.63065,6000000.0
2008-07-23 22:35:00,1.6306,1.6306,1.6303,1.6303,41800000.0
2008-07-23 22:36:00,1.6303,1.6304,1.6303,1.6304,16100000.0
2008-07-23 22:37:00,1.6304,1.6304,1.6303,1.6303,7900000.0
2008-07-23 22:38:00,1.6304,1.63045,1.6303,1.63045,15600000.0
2008-07-23 22:39:00,1.63055,1.631,1.6304,1.6308,47800000.0
2008-07-23 22:40:00,1.6308,1.631,1.6307,1.6307,19700000.0
2008-07-23 22:41:00,1.6307,1.63085,1.6307,1.6307,7100000.0
2008-07-23 22:42:00,1.6307,1.631,1.6307,1.6308,30400000.0
2008-07-23 22:43:00,1.63085,1.63105,1.6307,1.6309,34400000.0
2008-07-23 22:44:00,1.6309,1.6309,1.6307,1.6307,4700000.0
2008-07-23 22:45:00,1.6307,1.631,1.6306,1.6306,14100000.0
2008-07-23 22:46:00,1.6306,1.63095,1.6306,1.6309,12600000.0
2008-07-23 22:47:00,1.6307,1.6309,1.6305,1.6305,77400000.0
2008-07-23 22:48:00,1.6309,1.63125,1.6304,1.6305,77400000.0
2008-07-23 22:49:00,1.6309,1.6315,1.6309,1.6312,35200000.0
2008-07-23 22:50:00,1.6311,1.6313,1.6311,1.6312,20200000.0
2008-07-23 22:51:00,1.6312,1.6314,1.631,1.631,34600000.0
2008-07-23 22:52:00,1.631,1.63115,1.6308,1.6309,61500000.0
2008-07-23 22:53:00,1.6307,1.6309,1.63,1.6303,58000000.0
2008-07-23 22:54:00,1.6305,1.63065,1.6303,1.6306,44100000.0
2008-07-23 22:55:00,1.6304,1.6311,1.6304,1.6311,99300000.0
2008-07-23 22:56:00,1.63095,1.6312,1.6309,1.6311,54800000.0
2008-07-23 22:57:00,1.6311,1.6313,1.631,1.6311,33200000.0
2008-07-23 22:58:00,1.6311,1.6314,1.6311,1.63135,42600000.0
2008-07-23 22:59:00,1.63135,1.63155,1.6311,1.6311,82200000.0
2008-07-23 23:00:00,1.631,1.634,1.6308,1.634,362400000.0
2008-07-23 23:01:00,1.634,1.634,1.6323,1.63245,127500000.0
2008-07-23 23:02:00,1.63255,1.634,1.632,1.6332,115400000.0
2008-07-23 23:03:00,1.6332,1.6342,1.6331,1.6339,79600000.0
2008-07-23 23:04:00,1.6339,1.6341,1.6332,1.6337,37800000.0
2008-07-23 23:05:00,1.6339,1.6344,1.63385,1.6339,34400000.0
2008-07-23 23:06:00,1.63385,1.634,1.6335,1.6335,34600000.0
2008-07-23 23:07:00,1.6335,1.6337,1.63245,1.6336,76200000.0
2008-07-23 23:08:00,1.6336,1.6337,1.6332,1.6332,89700000.0
2008-07-23 23:09:00,1.6334,1.6334,1.6322,1.633,54300000.0
2008-07-23 23:10:00,1.633,1.6332,1.6327,1.6327,18000000.0
2008-07-23 23:11:00,1.6327,1.6329,1.6313,1.6315,60600000.0
2008-07-23 23:12:00,1.6317,1.6319,1.6316,1.6318,21000000.0
2008-07-23 23:13:00,1.6318,1.6318,1.6308,1.6318,160000000.0
2008-07-23 23:14:00,1.6317,1.6319,1.6314,1.6317,19000000.0
2008-07-23 23:15:00,1.6317,1.6324,1.6315,1.6324,31300000.0
2008-07-23 23:16:00,1.6326,1.6338,1.63225,1.6329,113200000.0
2008-07-23 23:17:00,1.6331,1.6331,1.6331,1.6331,1000000.0
2008-07-23 23:18:00,1.633,1.633,1.6328,1.6329,32800000.0
2008-07-23 23:19:00,1.6334,1.6336,1.63295,1.633,32800000.0
2008-07-23 23:20:00,1.63305,1.6332,1.6326,1.6327,23000000.0
2008-07-23 23:21:00,1.6326,1.633,1.6326,1.633,12000000.0
2008-07-23 23:22:00,1.633,1.633,1.6318,1.6322,38100000.0
2008-07-23 23:23:00,1.6321,1.6323,1.6321,1.6322,9000000.0
2008-07-23 23:24:00,1.6321,1.6321,1.6318,1.6318,5000000.0
2008-07-23 23:25:00,1.632,1.632,1.6315,1.6315,14600000.0
2008-07-23 23:26:00,1.63195,1.63225,1.63195,1.63215,120700000.0
2008-07-23 23:27:00,1.63215,1.6327,1.6321,1.6325,40200000.0
2008-07-23 23:28:00,1.6327,1.633,1.6327,1.633,5000000.0
2008-07-23 23:29:00,1.6328,1.6328,1.6326,1.6326,16200000.0
2008-07-23 23:30:00,1.6326,1.6326,1.6322,1.6322,150400000.0
2008-07-23 23:31:00,1.6322,1.6322,1.63185,1.6321,72200000.0
2008-07-23 23:32:00,1.6321,1.6322,1.6319,1.6321,101500000.0
2008-07-23 23:33:00,1.6321,1.6322,1.6317,1.6317,27700000.0
2008-07-23 23:34:00,1.6317,1.63175,1.6317,1.6317,25200000.0
2008-07-23 23:35:00,1.6316,1.6317,1.6316,1.6317,2000000.0
2008-07-23 23:36:00,1.6317,1.6322,1.6317,1.6319,85600000.0
2008-07-23 23:37:00,1.6319,1.6325,1.6318,1.6323,158100000.0
2008-07-23 23:38:00,1.63235,1.63235,1.63185,1.63195,151700000.0
2008-07-23 23:39:00,1.63195,1.6323,1.63195,1.6321,26600000.0
2008-07-23 23:40:00,1.6321,1.6323,1.6321,1.6323,16000000.0
2008-07-23 23:41:00,1.6323,1.6323,1.6321,1.6321,9000000.0
2008-07-23 23:42:00,1.6322,1.6322,1.6322,1.6322,3000000.0
2008-07-23 23:43:00,1.6322,1.6322,1.6322,1.6322,1000000.0
2008-07-23 23:44:00,1.6322,1.6322,1.6322,1.6322,4000000.0
2008-07-23 23:45:00,1.6322,1.6327,1.6322,1.6327,11000000.0
2008-07-23 23:46:00,1.6327,1.633,1.6322,1.6322,44800000.0
2008-07-23 23:47:00,1.6322,1.6323,1.6322,1.6322,11200000.0
2008-07-23 23:48:00,1.6322,1.6322,1.6322,1.6322,5000000.0
2008-07-23 23:49:00,1.6322,1.6323,1.6322,1.6323,6600000.0
2008-07-23 23:50:00,1.6323,1.6325,1.6323,1.6325,14200000.0
2008-07-23 23:51:00,1.6326,1.6327,1.6326,1.6326,26000000.0
2008-07-23 23:52:00,1.6327,1.6327,1.6326,1.6326,2000000.0
2008-07-23 23:53:00,1.6326,1.6326,1.6326,1.6326,2000000.0
2008-07-23 23:54:00,1.6326,1.6328,1.6325,1.6325,61600000.0
2008-07-23 23:55:00,1.6325,1.6325,1.63145,1.63145,145600000.0
2008-07-23 23:56:00,1.6315,1.6325,1.6315,1.6323,85000000.0
2008-07-23 23:57:00,1.6325,1.6328,1.6325,1.6328,19200000.0
2008-07-23 23:58:00,1.6328,1.6328,1.6328,1.6328,1000000.0
2008-07-23 23:59:00,1.6328,1.6328,1.6327,1.6327,3000000.0
2008-07-24 00:00:00,1.6327,1.6327,1.6326,1.6327,14700000.0
2008-07-24 00:01:00,1.6327,1.6329,1.6325,1.6328,40600000.0
2008-07-24 00:02:00,1.6329,1.6332,1.6329,1.6329,92200000.0
2008-07-24 00:03:00,1.6331,1.6332,1.6329,1.633,37400000.0
2008-07-24 00:04:00,1.633,1.6331,1.6328,1.6331,17000000.0
2008-07-24 00:05:00,1.6331,1.6331,1.6329,1.633,6000000.0
2008-07-24 00:06:00,1.6331,1.6331,1.633,1.633,4000000.0
2008-07-24 00:07:00,1.633,1.633,1.6329,1.633,10000000.0
2008-07-24 00:08:00,1.6329,1.6336,1.6329,1.6336,20200000.0
2008-07-24 00:09:00,1.6337,1.6341,1.6332,1.6337,89300000.0
2008-07-24 00:10:00,1.6336,1.6336,1.6331,1.6333,37700000.0
2008-07-24 00:11:00,1.6331,1.6334,1.6327,1.6334,79000000.0
2008-07-24 00:12:00,1.6336,1.6336,1.6329,1.6334,70700000.0
2008-07-24 00:13:00,1.6333,1.6333,1.6329,1.6331,27600000.0
2008-07-24 00:14:00,1.6331,1.6334,1.6331,1.6334,46100000.0
2008-07-24 00:15:00,1.6336,1.6336,1.6331,1.6334,43700000.0
2008-07-24 00:16:00,1.6332,1.6333,1.6331,1.6331,29100000.0
2008-07-24 00:17:00,1.6331,1.6332,1.6329,1.633,32300000.0
2008-07-24 00:18:00,1.633,1.6332,1.6329,1.6329,8600000.0
2008-07-24 00:19:00,1.633,1.6331,1.633,1.6331,2000000.0
2008-07-24 00:20:00,1.633,1.6332,1.6329,1.6329,22300000.0
2008-07-24 00:21:00,1.633,1.6332,1.633,1.633,8200000.0
2008-07-24 00:22:00,1.6331,1.6331,1.633,1.633,3000000.0
2008-07-24 00:23:00,1.633,1.633,1.633,1.633,1000000.0
2008-07-24 00:24:00,1.6331,1.6333,1.6331,1.6333,3000000.0
2008-07-24 00:25:00,1.6331,1.6333,1.6331,1.6333,18000000.0
2008-07-24 00:26:00,1.6332,1.6332,1.6331,1.6332,5200000.0
2008-07-24 00:27:00,1.6331,1.6331,1.6328,1.6328,26900000.0
2008-07-24 00:28:00,1.6328,1.6329,1.6327,1.6329,19200000.0
2008-07-24 00:29:00,1.6329,1.6329,1.6329,1.6329,5800000.0
2008-07-24 00:30:00,1.633,1.6331,1.633,1.6331,8000000.0
2008-07-24 00:31:00,1.6328,1.6328,1.6323,1.6324,48200000.0
2008-07-24 00:32:00,1.6326,1.6327,1.6325,1.6327,27200000.0
2008-07-24 00:33:00,1.6327,1.6329,1.6327,1.6328,26000000.0
2008-07-24 00:34:00,1.6328,1.633,1.6328,1.633,17800000.0
2008-07-24 00:35:00,1.633,1.6332,1.633,1.6332,14000000.0
2008-07-24 00:36:00,1.6332,1.6332,1.6327,1.6327,19200000.0
2008-07-24 00:37:00,1.6329,1.6335,1.6329,1.6334,29200000.0
2008-07-24 00:38:00,1.6333,1.6336,1.6332,1.6334,16000000.0
2008-07-24 00:39:00,1.6334,1.6334,1.6332,1.6334,15200000.0
2008-07-24 00:40:00,1.6333,1.6333,1.6332,1.6333,11000000.0
2008-07-24 00:41:00,1.6333,1.6333,1.633,1.6332,12200000.0
2008-07-24 00:42:00,1.6332,1.6332,1.633,1.6331,11000000.0
2008-07-24 00:43:00,1.6331,1.6332,1.6331,1.6331,13200000.0
2008-07-24 00:44:00,1.6329,1.6331,1.6329,1.633,18100000.0
2008-07-24 00:45:00,1.633,1.6332,1.633,1.633,6900000.0
2008-07-24 00:46:00,1.633,1.6332,1.633,1.633,17200000.0
2008-07-24 00:47:00,1.6329,1.6329,1.6328,1.6328,36100000.0
2008-07-24 00:48:00,1.6328,1.6329,1.6328,1.6328,15600000.0
2008-07-24 00:49:00,1.6328,1.6329,1.6328,1.6328,3000000.0
2008-07-24 00:50:00,1.6327,1.6327,1.6327,1.6327,22200000.0
2008-07-24 00:51:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2008-07-24 00:52:00,1.6327,1.6327,1.6325,1.6326,66700000.0
2008-07-24 00:53:00,1.6325,1.6325,1.6324,1.6325,16200000.0
2008-07-24 00:54:00,1.6325,1.6326,1.6323,1.6326,30100000.0
2008-07-24 00:55:00,1.6326,1.6327,1.6323,1.6326,52100000.0
2008-07-24 00:56:00,1.6327,1.6327,1.6327,1.6327,7000000.0
2008-07-24 00:57:00,1.6326,1.6327,1.6324,1.6325,12200000.0
2008-07-24 00:58:00,1.6326,1.6326,1.6324,1.6325,11000000.0
2008-07-24 00:59:00,1.6324,1.6326,1.63225,1.6326,204700001.0
2008-07-24 01:00:00,1.6325,1.6326,1.6325,1.6326,25400000.0
2008-07-24 01:01:00,1.6327,1.6327,1.6324,1.6326,32000000.0
2008-07-24 01:02:00,1.6326,1.6326,1.6323,1.6323,73200000.0
2008-07-24 01:03:00,1.6323,1.6323,1.632,1.63205,189100000.0
2008-07-24 01:04:00,1.6322,1.6322,1.632,1.6321,79000000.0
2008-07-24 01:05:00,1.6321,1.6323,1.63205,1.6322,77500000.0
2008-07-24 01:06:00,1.6322,1.6323,1.6322,1.6323,34800000.0
2008-07-24 01:07:00,1.6323,1.6323,1.6323,1.6323,3000000.0
2008-07-24 01:08:00,1.6323,1.6323,1.6322,1.6322,15000000.0
2008-07-24 01:09:00,1.6321,1.6322,1.632,1.63205,25400000.0
2008-07-24 01:10:00,1.6321,1.6321,1.6318,1.632,67100000.0
2008-07-24 01:11:00,1.632,1.632,1.6318,1.6318,21600000.0
2008-07-24 01:12:00,1.6317,1.6317,1.6314,1.63145,76500000.0
2008-07-24 01:13:00,1.6314,1.6314,1.6312,1.6312,48800000.0
2008-07-24 01:14:00,1.6312,1.6312,1.6308,1.6311,57600000.0
2008-07-24 01:15:00,1.6311,1.6311,1.6308,1.6308,19000000.0
2008-07-24 01:16:00,1.6308,1.631,1.6306,1.6307,64900000.0
2008-07-24 01:17:00,1.6308,1.631,1.6307,1.6308,33500000.0
2008-07-24 01:18:00,1.6308,1.6311,1.6307,1.631,38200000.0
2008-07-24 01:19:00,1.631,1.6313,1.631,1.6312,41800000.0
2008-07-24 01:20:00,1.6312,1.6313,1.631,1.631,36000000.0
2008-07-24 01:21:00,1.631,1.631,1.631,1.631,3000000.0
2008-07-24 01:22:00,1.6309,1.631,1.6309,1.6309,23600000.0
2008-07-24 01:23:00,1.631,1.6312,1.6308,1.6309,47400000.0
2008-07-24 01:24:00,1.6309,1.6311,1.6309,1.6311,17000000.0
2008-07-24 01:25:00,1.6311,1.6311,1.6308,1.6309,72400000.0
2008-07-24 01:26:00,1.6309,1.631,1.6307,1.6307,41900000.0
2008-07-24 01:27:00,1.6307,1.6309,1.6307,1.6309,21000000.0
2008-07-24 01:28:00,1.6309,1.6309,1.6304,1.6304,22600000.0
2008-07-24 01:29:00,1.6304,1.6304,1.62995,1.6301,23400000.0
2008-07-24 01:30:00,1.6301,1.6302,1.63,1.63015,103600000.0
2008-07-24 01:31:00,1.6302,1.6302,1.63,1.63015,127800000.0
2008-07-24 01:32:00,1.6302,1.6304,1.63,1.6301,68600000.0
2008-07-24 01:33:00,1.6301,1.6302,1.63,1.6302,120300000.0
2008-07-24 01:34:00,1.6303,1.6306,1.6302,1.6302,50000000.0
2008-07-24 01:35:00,1.6303,1.6303,1.6301,1.6301,37000000.0
2008-07-24 01:36:00,1.6301,1.6301,1.6298,1.6299,117900000.0
2008-07-24 01:37:00,1.63,1.63035,1.6299,1.63035,113600000.0
2008-07-24 01:38:00,1.63035,1.6304,1.63,1.6301,194300000.0
2008-07-24 01:39:00,1.6302,1.6307,1.6301,1.6307,123500000.0
2008-07-24 01:40:00,1.6308,1.631,1.6307,1.6308,75600000.0
2008-07-24 01:41:00,1.6308,1.6308,1.6305,1.6307,18900000.0
2008-07-24 01:42:00,1.6307,1.6307,1.6304,1.6305,219200000.0
2008-07-24 01:43:00,1.6306,1.631,1.6306,1.6309,94400000.0
2008-07-24 01:44:00,1.63095,1.631,1.63095,1.63095,16200000.0
2008-07-24 01:45:00,1.6311,1.6311,1.631,1.6311,15600000.0
2008-07-24 01:46:00,1.6311,1.6311,1.6311,1.6311,3600000.0
2008-07-24 01:47:00,1.6311,1.6311,1.6311,1.6311,4600000.0
2008-07-24 01:48:00,1.6311,1.6311,1.6311,1.6311,6700000.0
2008-07-24 01:49:00,1.6311,1.6311,1.6311,1.6311,32200000.0
2008-07-24 01:50:00,1.6311,1.6311,1.6309,1.631,26100000.0
2008-07-24 01:51:00,1.6309,1.6311,1.6308,1.6309,161400000.0
2008-07-24 01:52:00,1.6309,1.6309,1.63045,1.6306,98100000.0
2008-07-24 01:53:00,1.6306,1.6306,1.6303,1.6306,83600000.0
2008-07-24 01:54:00,1.6305,1.63075,1.6305,1.63075,40800000.0
2008-07-24 01:55:00,1.6307,1.6311,1.6307,1.631,78700000.0
2008-07-24 01:56:00,1.6311,1.6316,1.6311,1.6313,114500000.0
2008-07-24 01:57:00,1.6313,1.63155,1.6313,1.6314,103500000.0
2008-07-24 01:58:00,1.63145,1.6316,1.63145,1.63145,31400000.0
2008-07-24 01:59:00,1.6315,1.6315,1.6313,1.6315,29900000.0
2008-07-24 02:00:00,1.6315,1.6316,1.6311,1.6311,168600000.0
2008-07-24 02:01:00,1.6311,1.6311,1.6311,1.6311,78700000.0
2008-07-24 02:02:00,1.6311,1.6311,1.631,1.631,63400000.0
2008-07-24 02:03:00,1.631,1.63115,1.631,1.6311,40200000.0
2008-07-24 02:04:00,1.6311,1.6313,1.631,1.631,86700000.0
2008-07-24 02:05:00,1.631,1.63105,1.631,1.631,25900000.0
2008-07-24 02:06:00,1.631,1.6312,1.631,1.6312,32600000.0
2008-07-24 02:07:00,1.6312,1.6316,1.6312,1.63155,76000000.0
2008-07-24 02:08:00,1.63155,1.63155,1.6315,1.6315,21500000.0
2008-07-24 02:09:00,1.6315,1.63155,1.6315,1.6315,26800000.0
2008-07-24 02:10:00,1.63155,1.6319,1.6315,1.6318,39500000.0
2008-07-24 02:11:00,1.6318,1.6324,1.6318,1.6324,124400000.0
2008-07-24 02:12:00,1.6323,1.6323,1.6319,1.632,163500000.0
2008-07-24 02:13:00,1.632,1.6325,1.632,1.6325,68700000.0
2008-07-24 02:14:00,1.6325,1.6328,1.6325,1.6325,93100000.0
2008-07-24 02:15:00,1.6325,1.6331,1.6325,1.6326,94900000.0
2008-07-24 02:16:00,1.6326,1.6327,1.6324,1.6326,97700000.0
2008-07-24 02:17:00,1.6326,1.6332,1.6326,1.6329,129100000.0
2008-07-24 02:18:00,1.63295,1.6332,1.63265,1.6329,153800000.0
2008-07-24 02:19:00,1.6329,1.633,1.6326,1.63275,264900000.0
2008-07-24 02:20:00,1.6328,1.6329,1.63255,1.6327,194100000.0
2008-07-24 02:21:00,1.6327,1.6328,1.6325,1.6325,112500000.0
2008-07-24 02:22:00,1.6326,1.6329,1.6326,1.6329,10300000.0
2008-07-24 02:23:00,1.6328,1.6329,1.6326,1.6326,25500000.0
2008-07-24 02:24:00,1.6327,1.633,1.6327,1.6329,128700000.0
2008-07-24 02:25:00,1.6329,1.6329,1.6325,1.6328,178700000.0
2008-07-24 02:26:00,1.6328,1.6331,1.63265,1.6327,203600000.0
2008-07-24 02:27:00,1.6326,1.6332,1.6326,1.6331,125800000.0
2008-07-24 02:28:00,1.6331,1.6332,1.6328,1.6329,81300000.0
2008-07-24 02:29:00,1.6329,1.6329,1.6326,1.6328,104000000.0
2008-07-24 02:30:00,1.6328,1.6328,1.6328,1.6328,3600000.0
2008-07-24 02:31:00,1.6328,1.6328,1.6327,1.6327,43400000.0
2008-07-24 02:32:00,1.6327,1.6327,1.6326,1.6327,31500000.0
2008-07-24 02:33:00,1.6327,1.63275,1.6326,1.6326,36100000.0
2008-07-24 02:34:00,1.63265,1.6329,1.6326,1.6326,55700000.0
2008-07-24 02:35:00,1.63255,1.6329,1.6325,1.63275,179400000.0
2008-07-24 02:36:00,1.6327,1.6331,1.6326,1.63295,374400000.0
2008-07-24 02:37:00,1.6329,1.633,1.6328,1.6328,78900000.0
2008-07-24 02:38:00,1.6328,1.633,1.6327,1.6327,133700000.0
2008-07-24 02:39:00,1.6327,1.6328,1.6327,1.6327,49800000.0
2008-07-24 02:40:00,1.6327,1.6329,1.63265,1.6327,40900000.0
2008-07-24 02:41:00,1.63265,1.63265,1.6326,1.6326,11600000.0
2008-07-24 02:42:00,1.6326,1.63295,1.63255,1.6329,90200000.0
2008-07-24 02:43:00,1.6329,1.63315,1.6328,1.6331,107000000.0
2008-07-24 02:44:00,1.6331,1.6333,1.633,1.6333,51700000.0
2008-07-24 02:45:00,1.6333,1.6336,1.6331,1.6332,164900000.0
2008-07-24 02:46:00,1.6332,1.6332,1.6331,1.6331,59400000.0
2008-07-24 02:47:00,1.6331,1.6333,1.6329,1.6332,71300000.0
2008-07-24 02:48:00,1.6332,1.6334,1.6326,1.6326,54400000.0
2008-07-24 02:49:00,1.6326,1.6326,1.6325,1.6326,14000000.0
2008-07-24 02:50:00,1.6326,1.6328,1.6325,1.6328,33300000.0
2008-07-24 02:51:00,1.6327,1.6327,1.6325,1.6326,34000000.0
2008-07-24 02:52:00,1.6326,1.6329,1.6325,1.6326,55300000.0
2008-07-24 02:53:00,1.6326,1.633,1.6326,1.6328,39800000.0
2008-07-24 02:54:00,1.6329,1.633,1.6326,1.6328,21600000.0
2008-07-24 02:55:00,1.6328,1.6328,1.6321,1.6323,157800000.0
2008-07-24 02:56:00,1.6322,1.6325,1.632,1.63235,187700000.0
2008-07-24 02:57:00,1.63235,1.6328,1.6323,1.6324,92900000.0
2008-07-24 02:58:00,1.6324,1.6327,1.6323,1.6326,70100000.0
2008-07-24 02:59:00,1.6326,1.6327,1.6325,1.6326,26000000.0
2008-07-24 03:00:00,1.6326,1.6328,1.6326,1.6326,39700000.0
2008-07-24 03:01:00,1.6326,1.6327,1.6326,1.6326,14000000.0
2008-07-24 03:02:00,1.6326,1.63275,1.6326,1.63275,46800000.0
2008-07-24 03:03:00,1.6327,1.6329,1.6327,1.6328,46900000.0
2008-07-24 03:04:00,1.6328,1.6328,1.6326,1.6327,57400000.0
2008-07-24 03:05:00,1.6327,1.6331,1.6327,1.6329,50900000.0
2008-07-24 03:06:00,1.6329,1.6332,1.6329,1.6332,57100000.0
2008-07-24 03:07:00,1.6332,1.6333,1.633,1.6332,63500000.0
2008-07-24 03:08:00,1.6334,1.6341,1.6334,1.6338,77200000.0
2008-07-24 03:09:00,1.6338,1.6343,1.6338,1.6338,141400000.0
2008-07-24 03:10:00,1.634,1.6345,1.634,1.6342,81600000.0
2008-07-24 03:11:00,1.6342,1.6345,1.6342,1.6343,85300000.0
2008-07-24 03:12:00,1.6343,1.6345,1.6341,1.6345,83700000.0
2008-07-24 03:13:00,1.6345,1.6357,1.6344,1.6354,154200000.0
2008-07-24 03:14:00,1.6354,1.6357,1.635,1.6357,136300000.0
2008-07-24 03:15:00,1.6358,1.6358,1.6353,1.6354,78900000.0
2008-07-24 03:16:00,1.63535,1.6357,1.6353,1.6357,195400000.0
2008-07-24 03:17:00,1.6357,1.6357,1.6354,1.6354,221200000.0
2008-07-24 03:18:00,1.6353,1.6356,1.6353,1.6355,258100000.0
2008-07-24 03:19:00,1.63545,1.6358,1.63545,1.6356,94800000.0
2008-07-24 03:20:00,1.6358,1.6358,1.63535,1.63555,135400000.0
2008-07-24 03:21:00,1.6357,1.6357,1.6351,1.6355,105700000.0
2008-07-24 03:22:00,1.63555,1.63555,1.635,1.6352,219100000.0
2008-07-24 03:23:00,1.6352,1.63525,1.635,1.6351,129100000.0
2008-07-24 03:24:00,1.6351,1.6355,1.6351,1.63535,243700000.0
2008-07-24 03:25:00,1.6355,1.6355,1.63525,1.6353,138800000.0
2008-07-24 03:26:00,1.6353,1.6354,1.63525,1.6353,65500000.0
2008-07-24 03:27:00,1.6353,1.6355,1.6352,1.6352,39300000.0
2008-07-24 03:28:00,1.6352,1.6353,1.6352,1.6353,38500000.0
2008-07-24 03:29:00,1.6353,1.6353,1.6352,1.6352,25100000.0
2008-07-24 03:30:00,1.6352,1.6353,1.6352,1.6353,20900000.0
2008-07-24 03:31:00,1.6354,1.6358,1.6354,1.63575,227300000.0
2008-07-24 03:32:00,1.63575,1.6358,1.6355,1.6355,265000000.0
2008-07-24 03:33:00,1.6355,1.6357,1.6355,1.6356,107100000.0
2008-07-24 03:34:00,1.6356,1.6357,1.6354,1.6354,147500000.0
2008-07-24 03:35:00,1.6354,1.6358,1.6354,1.6356,178600000.0
2008-07-24 03:36:00,1.6357,1.6358,1.6356,1.6358,173300000.0
2008-07-24 03:37:00,1.6358,1.6359,1.6356,1.6358,232100000.0
2008-07-24 03:38:00,1.63565,1.6358,1.6356,1.6356,52400000.0
2008-07-24 03:39:00,1.6356,1.6358,1.6356,1.6358,16100000.0
2008-07-24 03:40:00,1.6356,1.6358,1.6355,1.6356,204000000.0
2008-07-24 03:41:00,1.6356,1.63565,1.6355,1.63565,122900000.0
2008-07-24 03:42:00,1.6358,1.6358,1.6357,1.6357,63600000.0
2008-07-24 03:43:00,1.6357,1.6357,1.63565,1.6357,47000000.0
2008-07-24 03:44:00,1.6357,1.6357,1.6356,1.63565,147700000.0
2008-07-24 03:45:00,1.6356,1.6357,1.6356,1.6357,99900000.0
2008-07-24 03:46:00,1.6358,1.6358,1.63545,1.6356,71100000.0
2008-07-24 03:47:00,1.6356,1.6362,1.6355,1.636,217000000.0
2008-07-24 03:48:00,1.636,1.636,1.6358,1.63585,83400000.0
2008-07-24 03:49:00,1.6358,1.636,1.63555,1.6357,197300000.0
2008-07-24 03:50:00,1.6357,1.6359,1.6357,1.6359,22200000.0
2008-07-24 03:51:00,1.6359,1.6359,1.6356,1.6356,45900000.0
2008-07-24 03:52:00,1.6356,1.6356,1.6353,1.6355,126800000.0
2008-07-24 03:53:00,1.6355,1.6357,1.63475,1.6348,326500000.0
2008-07-24 03:54:00,1.6348,1.6351,1.6348,1.635,86200000.0
2008-07-24 03:55:00,1.63495,1.635,1.6348,1.635,98200000.0
2008-07-24 03:56:00,1.635,1.6351,1.6347,1.6349,109600000.0
2008-07-24 03:57:00,1.635,1.635,1.6347,1.6347,35900000.0
2008-07-24 03:58:00,1.6348,1.6348,1.6347,1.6348,23900000.0
2008-07-24 03:59:00,1.6348,1.6349,1.6348,1.6348,16000000.0
2008-07-24 04:00:00,1.6348,1.6349,1.6346,1.6348,25600000.0
2008-07-24 04:01:00,1.6348,1.6348,1.6347,1.6347,4600000.0
2008-07-24 04:02:00,1.6347,1.6351,1.6347,1.635,103900000.0
2008-07-24 04:03:00,1.635,1.6352,1.6348,1.6351,61200000.0
2008-07-24 04:04:00,1.6351,1.6354,1.6351,1.6354,29300000.0
2008-07-24 04:05:00,1.6354,1.6355,1.6354,1.6354,25300000.0
2008-07-24 04:07:00,1.6354,1.6357,1.6353,1.6356,56800000.0
2008-07-24 04:08:00,1.6354,1.6357,1.6352,1.6355,112600000.0
2008-07-24 04:09:00,1.6355,1.6356,1.63535,1.6354,77100000.0
2008-07-24 04:10:00,1.6354,1.6355,1.6354,1.6355,57500000.0
2008-07-24 04:11:00,1.6354,1.6355,1.6354,1.6354,58700000.0
2008-07-24 04:12:00,1.6354,1.6354,1.6353,1.6353,51000000.0
2008-07-24 04:13:00,1.63535,1.63535,1.6352,1.6352,161800000.0
2008-07-24 04:14:00,1.63525,1.63565,1.6351,1.63565,173400000.0
2008-07-24 04:15:00,1.6356,1.6359,1.6355,1.6357,114600000.0
2008-07-24 04:16:00,1.6357,1.6359,1.63555,1.6357,51500000.0
2008-07-24 04:17:00,1.6357,1.6357,1.6354,1.63545,96600000.0
2008-07-24 04:18:00,1.63545,1.6356,1.6354,1.6355,131700000.0
2008-07-24 04:19:00,1.6355,1.63565,1.6355,1.6356,80700000.0
2008-07-24 04:20:00,1.6356,1.6358,1.6355,1.6358,104000000.0
2008-07-24 04:21:00,1.6358,1.636,1.6356,1.6359,131200000.0
2008-07-24 04:22:00,1.6359,1.636,1.6357,1.6359,89000000.0
2008-07-24 04:23:00,1.6359,1.6359,1.6359,1.6359,17600000.0
2008-07-24 04:24:00,1.6359,1.636,1.6359,1.636,52000000.0
2008-07-24 04:25:00,1.636,1.636,1.6358,1.6359,65700000.0
2008-07-24 04:26:00,1.6359,1.6361,1.6359,1.6361,32600000.0
2008-07-24 04:27:00,1.6361,1.6361,1.6359,1.63595,60200000.0
2008-07-24 04:28:00,1.6359,1.6363,1.6359,1.6363,179400000.0
2008-07-24 04:29:00,1.6362,1.637,1.6362,1.6367,184600000.0
2008-07-24 04:30:00,1.6368,1.6368,1.6367,1.6367,85800000.0
2008-07-24 04:31:00,1.6367,1.6368,1.6366,1.6368,122000000.0
2008-07-24 04:32:00,1.6368,1.6371,1.6367,1.6367,107800000.0
2008-07-24 04:33:00,1.63675,1.637,1.6367,1.637,191600000.0
2008-07-24 04:34:00,1.637,1.637,1.6368,1.637,89400000.0
2008-07-24 04:35:00,1.63685,1.637,1.6367,1.6369,93700000.0
2008-07-24 04:36:00,1.6369,1.6369,1.6367,1.6369,77900000.0
2008-07-24 04:37:00,1.6369,1.637,1.6368,1.6368,77200000.0
2008-07-24 04:38:00,1.6368,1.6368,1.6367,1.6367,104400000.0
2008-07-24 04:39:00,1.6367,1.6371,1.6367,1.6371,65500000.0
2008-07-24 04:40:00,1.63705,1.6372,1.637,1.6371,96600000.0
2008-07-24 04:41:00,1.6371,1.6372,1.6369,1.637,163600000.0
2008-07-24 04:42:00,1.637,1.6371,1.637,1.637,53800000.0
2008-07-24 04:43:00,1.63705,1.6372,1.637,1.6372,47600000.0
2008-07-24 04:44:00,1.63725,1.6373,1.63725,1.63725,48600000.0
2008-07-24 04:45:00,1.6372,1.6374,1.6372,1.6374,29800000.0
2008-07-24 04:46:00,1.6374,1.6374,1.63735,1.6374,50000000.0
2008-07-24 04:47:00,1.6374,1.6374,1.6372,1.63735,127200000.0
2008-07-24 04:48:00,1.6373,1.6375,1.63725,1.6375,95200000.0
2008-07-24 04:49:00,1.6375,1.6375,1.63735,1.63745,44200000.0
2008-07-24 04:50:00,1.6376,1.63785,1.63755,1.63765,134200000.0
2008-07-24 04:51:00,1.63765,1.63785,1.6376,1.63775,109400000.0
2008-07-24 04:52:00,1.6377,1.63785,1.6376,1.63785,138800000.0
2008-07-24 04:53:00,1.6379,1.6379,1.6377,1.6377,107800000.0
2008-07-24 04:54:00,1.63775,1.6379,1.6376,1.63775,129600000.0
2008-07-24 04:55:00,1.63775,1.6378,1.6377,1.6378,129600000.0
2008-07-24 04:56:00,1.6378,1.6378,1.6376,1.63775,106200000.0
2008-07-24 04:57:00,1.6378,1.63785,1.63775,1.6378,127600000.0
2008-07-24 04:58:00,1.6378,1.6378,1.6374,1.63765,184800000.0
2008-07-24 04:59:00,1.6377,1.63775,1.6376,1.63765,186500000.0
2008-07-24 05:00:00,1.63765,1.63765,1.6375,1.6375,75300000.0
2008-07-24 05:01:00,1.63745,1.63765,1.6374,1.63765,45000000.0
2008-07-24 05:02:00,1.63765,1.6377,1.63765,1.6377,38600000.0
2008-07-24 05:03:00,1.6377,1.6378,1.6376,1.63765,108000000.0
2008-07-24 05:04:00,1.6377,1.638,1.6374,1.6374,225200000.0
2008-07-24 05:05:00,1.63755,1.638,1.63755,1.638,145600000.0
2008-07-24 05:06:00,1.6381,1.6384,1.638,1.6384,125600000.0
2008-07-24 05:07:00,1.6384,1.6384,1.6382,1.6382,196600000.0
2008-07-24 05:08:00,1.63825,1.63835,1.63805,1.6381,160000000.0
2008-07-24 05:09:00,1.6381,1.6383,1.6381,1.63815,116800000.0
2008-07-24 05:10:00,1.6381,1.6382,1.638,1.638,36200000.0
2008-07-24 05:11:00,1.638,1.638,1.6379,1.638,119800000.0
2008-07-24 05:12:00,1.638,1.63815,1.638,1.63805,192000000.0
2008-07-24 05:13:00,1.6381,1.63825,1.63805,1.6382,203200000.0
2008-07-24 05:14:00,1.63825,1.6383,1.6382,1.6382,27000000.0
2008-07-24 05:15:00,1.6382,1.63835,1.63805,1.63835,82800000.0
2008-07-24 05:16:00,1.6383,1.6384,1.6383,1.6383,69000000.0
2008-07-24 05:17:00,1.63835,1.63845,1.63835,1.6384,101400000.0
2008-07-24 05:18:00,1.6384,1.6384,1.6383,1.63835,385600000.0
2008-07-24 05:19:00,1.6385,1.6388,1.6382,1.63835,177200000.0
2008-07-24 05:20:00,1.6383,1.6383,1.6382,1.63825,66400000.0
2008-07-24 05:21:00,1.6382,1.63825,1.63795,1.638,92600000.0
2008-07-24 05:22:00,1.63795,1.638,1.6378,1.6378,130600000.0
2008-07-24 05:23:00,1.6379,1.63795,1.6379,1.6379,64400000.0
2008-07-24 05:24:00,1.6379,1.63795,1.6379,1.6379,87800000.0
2008-07-24 05:25:00,1.63795,1.63795,1.63755,1.63755,142600000.0
2008-07-24 05:26:00,1.6375,1.63765,1.63735,1.63755,142200000.0
2008-07-24 05:27:00,1.63755,1.63755,1.6374,1.6374,46400000.0
2008-07-24 05:28:00,1.63735,1.63745,1.63725,1.6374,39600000.0
2008-07-24 05:29:00,1.6374,1.63755,1.6372,1.6372,94400000.0
2008-07-24 05:30:00,1.6372,1.63725,1.63715,1.6372,38600000.0
2008-07-24 05:31:00,1.63715,1.6372,1.63705,1.63715,70200000.0
2008-07-24 05:32:00,1.6371,1.6371,1.63685,1.63685,55800000.0
2008-07-24 05:33:00,1.6369,1.6377,1.6369,1.6376,133400000.0
2008-07-24 05:34:00,1.6376,1.63765,1.6375,1.63755,66800000.0
2008-07-24 05:35:00,1.6375,1.63765,1.6375,1.63765,38600000.0
2008-07-24 05:36:00,1.6378,1.63785,1.63765,1.6377,56800000.0
2008-07-24 05:37:00,1.63775,1.63775,1.6376,1.63775,54800000.0
2008-07-24 05:38:00,1.6378,1.6387,1.63775,1.6385,251000000.0
2008-07-24 05:39:00,1.63855,1.63855,1.6383,1.63845,118600000.0
2008-07-24 05:40:00,1.63845,1.6385,1.6383,1.6385,84500000.0
2008-07-24 05:41:00,1.6385,1.6385,1.6383,1.6384,64200000.0
2008-07-24 05:42:00,1.6384,1.6384,1.63815,1.63815,44200000.0
2008-07-24 05:43:00,1.63805,1.6382,1.63795,1.63795,82700000.0
2008-07-24 05:44:00,1.63795,1.638,1.63785,1.6379,91700000.0
2008-07-24 05:45:00,1.63785,1.6379,1.6378,1.63785,48600000.0
2008-07-24 05:46:00,1.6379,1.6379,1.6379,1.6379,5400000.0
2008-07-24 05:47:00,1.63785,1.63785,1.63775,1.6378,59400000.0
2008-07-24 05:48:00,1.63785,1.63785,1.6378,1.6378,21600000.0
2008-07-24 05:49:00,1.63785,1.6379,1.63775,1.6379,97200000.0
2008-07-24 05:50:00,1.6379,1.63795,1.6378,1.6378,49100000.0
2008-07-24 05:51:00,1.63775,1.63775,1.6375,1.63765,118700000.0
2008-07-24 05:52:00,1.6376,1.6377,1.6375,1.6375,71200000.0
2008-07-24 05:53:00,1.6375,1.63755,1.6373,1.6375,93700000.0
2008-07-24 05:54:00,1.63755,1.63765,1.6375,1.6375,51800000.0
2008-07-24 05:55:00,1.6377,1.6379,1.63765,1.63775,97300000.0
2008-07-24 05:56:00,1.6379,1.6379,1.6378,1.6379,13600000.0
2008-07-24 05:57:00,1.6379,1.6379,1.6377,1.6377,18200000.0
2008-07-24 05:58:00,1.6378,1.638,1.6377,1.638,36500000.0
2008-07-24 05:59:00,1.638,1.638,1.63765,1.6378,88500000.0
2008-07-24 06:00:00,1.63775,1.638,1.6377,1.6379,59600000.0
2008-07-24 06:01:00,1.6379,1.6379,1.6378,1.6379,22200000.0
2008-07-24 06:02:00,1.6379,1.6379,1.6376,1.6377,79600000.0
2008-07-24 06:03:00,1.6377,1.638,1.6377,1.6377,46700000.0
2008-07-24 06:04:00,1.6377,1.638,1.63755,1.6378,176800000.0
2008-07-24 06:05:00,1.6378,1.6381,1.6375,1.6379,206500000.0
2008-07-24 06:06:00,1.6379,1.6379,1.6373,1.6373,388700000.0
2008-07-24 06:07:00,1.6373,1.6375,1.63695,1.6373,349000000.0
2008-07-24 06:08:00,1.63725,1.6376,1.63725,1.63735,225300000.0
2008-07-24 06:09:00,1.63735,1.63735,1.6369,1.637,202800000.0
2008-07-24 06:10:00,1.63695,1.63705,1.63665,1.63695,244300000.0
2008-07-24 06:11:00,1.637,1.6371,1.6369,1.6369,140000000.0
2008-07-24 06:12:00,1.6369,1.6369,1.6367,1.6369,36900000.0
2008-07-24 06:13:00,1.6367,1.6368,1.6365,1.6365,142000000.0
2008-07-24 06:14:00,1.63645,1.6367,1.63635,1.6365,166700000.0
2008-07-24 06:15:00,1.6365,1.6366,1.6364,1.6364,43000000.0
2008-07-24 06:16:00,1.6364,1.6367,1.6361,1.63645,355400000.0
2008-07-24 06:17:00,1.63635,1.63705,1.6362,1.6367,284200000.0
2008-07-24 06:18:00,1.6367,1.637,1.63655,1.637,139800000.0
2008-07-24 06:19:00,1.6369,1.63715,1.6366,1.6367,152700000.0
2008-07-24 06:20:00,1.6367,1.6371,1.6367,1.6368,212600000.0
2008-07-24 06:21:00,1.63675,1.6369,1.6364,1.6366,255200000.0
2008-07-24 06:22:00,1.6366,1.63675,1.6365,1.6366,70400000.0
2008-07-24 06:23:00,1.6367,1.6367,1.6364,1.6366,59700000.0
2008-07-24 06:24:00,1.6367,1.6369,1.6365,1.63665,124600000.0
2008-07-24 06:25:00,1.63665,1.6368,1.6366,1.6367,60400000.0
2008-07-24 06:26:00,1.6367,1.6368,1.6366,1.63665,69800000.0
2008-07-24 06:27:00,1.63665,1.6367,1.6363,1.6366,98800000.0
2008-07-24 06:28:00,1.6366,1.6366,1.6364,1.6366,27400000.0
2008-07-24 06:29:00,1.6365,1.6369,1.6364,1.6369,193200000.0
2008-07-24 06:30:00,1.6369,1.6369,1.63675,1.63675,83800000.0
2008-07-24 06:31:00,1.63675,1.6369,1.6367,1.6369,138600000.0
2008-07-24 06:32:00,1.6369,1.6369,1.63675,1.6369,65200000.0
2008-07-24 06:33:00,1.63695,1.637,1.6368,1.637,132000000.0
2008-07-24 06:34:00,1.63695,1.637,1.6368,1.6369,101100000.0
2008-07-24 06:35:00,1.63695,1.6371,1.63695,1.6371,43500000.0
2008-07-24 06:36:00,1.637,1.6375,1.637,1.63715,233600000.0
2008-07-24 06:37:00,1.6372,1.6373,1.6371,1.6372,264100000.0
2008-07-24 06:38:00,1.6372,1.6373,1.63705,1.6373,163700000.0
2008-07-24 06:39:00,1.6373,1.6373,1.637,1.6372,39500000.0
2008-07-24 06:40:00,1.6372,1.6374,1.6372,1.6373,42900000.0
2008-07-24 06:41:00,1.6373,1.6373,1.6373,1.6373,1000000.0
2008-07-24 06:42:00,1.6373,1.6373,1.6372,1.6372,34900000.0
2008-07-24 06:43:00,1.6372,1.6375,1.6372,1.6375,98200000.0
2008-07-24 06:44:00,1.6375,1.6376,1.6374,1.6376,67900000.0
2008-07-24 06:45:00,1.6376,1.6377,1.6376,1.6377,71400000.0
2008-07-24 06:46:00,1.6377,1.6377,1.6375,1.6377,82600000.0
2008-07-24 06:47:00,1.6377,1.6378,1.6376,1.6378,89800000.0
2008-07-24 06:48:00,1.63775,1.63775,1.6376,1.6376,70300000.0
2008-07-24 06:49:00,1.6376,1.63775,1.6376,1.6377,104400000.0
2008-07-24 06:50:00,1.6377,1.6378,1.63735,1.6375,188100000.0
2008-07-24 06:51:00,1.6375,1.63785,1.6375,1.6378,115300000.0
2008-07-24 06:52:00,1.63785,1.63785,1.6375,1.63765,119900000.0
2008-07-24 06:53:00,1.6378,1.6379,1.6375,1.6376,88300000.0
2008-07-24 06:54:00,1.6376,1.63775,1.6375,1.6377,142200000.0
2008-07-24 06:55:00,1.6378,1.638,1.63775,1.6378,69000000.0
2008-07-24 06:56:00,1.6378,1.63785,1.6378,1.6378,41200000.0
2008-07-24 06:57:00,1.6378,1.63805,1.6378,1.63795,208200000.0
2008-07-24 06:58:00,1.638,1.63805,1.6379,1.6379,86800000.0
2008-07-24 06:59:00,1.6379,1.63815,1.6379,1.638,275900000.0
2008-07-24 07:00:00,1.63795,1.6382,1.6378,1.6382,253000000.0
2008-07-24 07:01:00,1.63815,1.6383,1.638,1.6381,216300000.0
2008-07-24 07:02:00,1.6381,1.6381,1.6379,1.6381,77500000.0
2008-07-24 07:03:00,1.6381,1.6381,1.6379,1.6379,125100000.0
2008-07-24 07:04:00,1.6379,1.6381,1.6379,1.6381,70200000.0
2008-07-24 07:05:00,1.6381,1.6382,1.638,1.638,59200000.0
2008-07-24 07:06:00,1.638,1.6383,1.638,1.6382,100800000.0
2008-07-24 07:07:00,1.6382,1.6385,1.6382,1.6385,39200000.0
2008-07-24 07:08:00,1.6385,1.6385,1.63825,1.63835,126800000.0
2008-07-24 07:09:00,1.6383,1.6384,1.63825,1.6383,122800000.0
2008-07-24 07:10:00,1.63825,1.63835,1.6382,1.63835,48200000.0
2008-07-24 07:11:00,1.6383,1.6384,1.6381,1.6381,175600000.0
2008-07-24 07:12:00,1.6382,1.6383,1.6382,1.6383,106500000.0
2008-07-24 07:13:00,1.6383,1.63885,1.6383,1.63865,117600000.0
2008-07-24 07:14:00,1.6387,1.6387,1.6379,1.6383,180900000.0
2008-07-24 07:15:00,1.6383,1.6386,1.6382,1.6383,133100000.0
2008-07-24 07:16:00,1.6383,1.6384,1.6382,1.6384,43600000.0
2008-07-24 07:17:00,1.6384,1.6386,1.6384,1.6385,66600000.0
2008-07-24 07:18:00,1.6384,1.6384,1.6382,1.6384,78000000.0
2008-07-24 07:19:00,1.6383,1.6383,1.6378,1.638,174700000.0
2008-07-24 07:20:00,1.63795,1.6384,1.6379,1.6383,278900000.0
2008-07-24 07:21:00,1.63815,1.6389,1.6381,1.6386,175900000.0
2008-07-24 07:22:00,1.6385,1.6385,1.6382,1.6384,129400000.0
2008-07-24 07:23:00,1.6383,1.63865,1.6381,1.6385,198400000.0
2008-07-24 07:24:00,1.6386,1.6388,1.6382,1.6387,140000000.0
2008-07-24 07:25:00,1.63875,1.63875,1.6384,1.6385,265300000.0
2008-07-24 07:26:00,1.63855,1.6387,1.63845,1.6386,72600000.0
2008-07-24 07:27:00,1.6385,1.6385,1.6378,1.6378,163800000.0
2008-07-24 07:28:00,1.6381,1.63845,1.63775,1.6382,351600000.0
2008-07-24 07:29:00,1.6382,1.6384,1.63795,1.638,168800000.0
2008-07-24 07:30:00,1.638,1.638,1.6375,1.6377,303500000.0
2008-07-24 07:31:00,1.6379,1.6379,1.6375,1.6378,246500000.0
2008-07-24 07:32:00,1.6378,1.6382,1.6377,1.6382,153900000.0
2008-07-24 07:33:00,1.6381,1.6381,1.6379,1.6379,48300000.0
2008-07-24 07:34:00,1.6379,1.638,1.6379,1.6379,76400000.0
2008-07-24 07:35:00,1.638,1.638,1.6377,1.6377,55400000.0
2008-07-24 07:36:00,1.6377,1.6379,1.6377,1.6379,52000000.0
2008-07-24 07:37:00,1.63775,1.6379,1.6377,1.6377,39600000.0
2008-07-24 07:38:00,1.6378,1.6378,1.6376,1.6376,74900000.0
2008-07-24 07:39:00,1.6376,1.6379,1.6376,1.6377,68700000.0
2008-07-24 07:40:00,1.6377,1.638,1.6377,1.638,59000000.0
2008-07-24 07:41:00,1.638,1.638,1.6375,1.6376,119900000.0
2008-07-24 07:42:00,1.6376,1.6377,1.6374,1.6374,79300000.0
2008-07-24 07:43:00,1.6374,1.6377,1.6374,1.6377,108100000.0
2008-07-24 07:44:00,1.6376,1.6376,1.6375,1.6375,39200000.0
2008-07-24 07:45:00,1.6375,1.6375,1.6371,1.6374,96200000.0
2008-07-24 07:46:00,1.6375,1.6375,1.6372,1.6372,78300000.0
2008-07-24 07:47:00,1.63715,1.6373,1.6369,1.6373,89000000.0
2008-07-24 07:48:00,1.63725,1.6374,1.6371,1.6374,142300000.0
2008-07-24 07:49:00,1.63735,1.6374,1.637,1.6372,81400000.0
2008-07-24 07:50:00,1.6372,1.6374,1.6369,1.6374,127700000.0
2008-07-24 07:51:00,1.6374,1.6374,1.6373,1.6374,20400000.0
2008-07-24 07:52:00,1.6374,1.6376,1.6374,1.6374,68100000.0
2008-07-24 07:53:00,1.6376,1.6376,1.6371,1.6374,93100000.0
2008-07-24 07:54:00,1.6375,1.6375,1.637,1.637,43800000.0
2008-07-24 07:55:00,1.6371,1.6374,1.6371,1.6373,91000000.0
2008-07-24 07:56:00,1.6372,1.6373,1.6371,1.6371,39000000.0
2008-07-24 07:57:00,1.6371,1.6372,1.637,1.6371,95600000.0
2008-07-24 07:58:00,1.6369,1.6371,1.6367,1.6371,151100000.0
2008-07-24 07:59:00,1.6371,1.6371,1.6368,1.637,122000000.0
2008-07-24 08:00:00,1.637,1.63725,1.63665,1.637,426900000.0
2008-07-24 08:01:00,1.63685,1.6371,1.6367,1.63675,163800000.0
2008-07-24 08:02:00,1.63675,1.63675,1.6365,1.6366,141700000.0
2008-07-24 08:03:00,1.6366,1.6368,1.6366,1.6367,49500000.0
2008-07-24 08:04:00,1.6367,1.6367,1.6366,1.6367,113600000.0
2008-07-24 08:05:00,1.6367,1.6368,1.6367,1.6367,55000000.0
2008-07-24 08:06:00,1.6367,1.63675,1.6364,1.6364,253000000.0
2008-07-24 08:07:00,1.6364,1.6368,1.6364,1.6366,85000000.0
2008-07-24 08:08:00,1.6366,1.6367,1.6362,1.6366,226100000.0
2008-07-24 08:09:00,1.6366,1.6368,1.6363,1.6366,427000000.0
2008-07-24 08:10:00,1.6366,1.6369,1.6366,1.6368,150000000.0
2008-07-24 08:11:00,1.6368,1.6371,1.6366,1.6371,121700000.0
2008-07-24 08:12:00,1.6371,1.6371,1.6366,1.6369,259600000.0
2008-07-24 08:13:00,1.6369,1.6372,1.6366,1.637,161000000.0
2008-07-24 08:14:00,1.637,1.6376,1.6368,1.6371,306900000.0
2008-07-24 08:15:00,1.6371,1.6373,1.6368,1.637,254500000.0
2008-07-24 08:16:00,1.637,1.6371,1.6365,1.63695,415700000.0
2008-07-24 08:17:00,1.637,1.6376,1.6369,1.6376,166000000.0
2008-07-24 08:18:00,1.6376,1.6378,1.6375,1.6375,69500000.0
2008-07-24 08:19:00,1.6375,1.6376,1.6372,1.6375,317900000.0
2008-07-24 08:20:00,1.6375,1.63755,1.6373,1.6374,379200000.0
2008-07-24 08:21:00,1.6374,1.6381,1.6373,1.6381,120200000.0
2008-07-24 08:22:00,1.6379,1.6383,1.6377,1.63775,215000000.0
2008-07-24 08:23:00,1.63775,1.6384,1.6377,1.6381,226300000.0
2008-07-24 08:24:00,1.6381,1.6385,1.6378,1.6378,123800000.0
2008-07-24 08:25:00,1.6378,1.6384,1.6378,1.6381,210200000.0
2008-07-24 08:26:00,1.63815,1.6383,1.6378,1.6379,215800000.0
2008-07-24 08:27:00,1.6379,1.63825,1.6379,1.638,241300000.0
2008-07-24 08:28:00,1.638,1.6384,1.6379,1.6384,77800000.0
2008-07-24 08:29:00,1.6384,1.6386,1.6382,1.6382,140600000.0
2008-07-24 08:30:00,1.6382,1.6388,1.6382,1.6386,380800000.0
2008-07-24 08:31:00,1.6386,1.6387,1.6383,1.6383,162800000.0
2008-07-24 08:32:00,1.6383,1.6385,1.6383,1.63845,126300000.0
2008-07-24 08:33:00,1.6384,1.63855,1.6382,1.6383,290900000.0
2008-07-24 08:34:00,1.6383,1.6391,1.6382,1.6391,351900000.0
2008-07-24 08:35:00,1.6391,1.6391,1.63835,1.63835,567300000.0
2008-07-24 08:36:00,1.6384,1.63865,1.6384,1.63845,253700000.0
2008-07-24 08:37:00,1.6385,1.6387,1.6378,1.6382,316200000.0
2008-07-24 08:38:00,1.63825,1.63855,1.6382,1.6385,421000000.0
2008-07-24 08:39:00,1.6385,1.63865,1.6384,1.6386,144600000.0
2008-07-24 08:40:00,1.6386,1.6388,1.6385,1.63865,314100000.0
2008-07-24 08:41:00,1.63865,1.63865,1.6381,1.6381,447400000.0
2008-07-24 08:42:00,1.6381,1.6381,1.63745,1.63795,359800000.0
2008-07-24 08:43:00,1.6379,1.63805,1.6377,1.6379,150600000.0
2008-07-24 08:44:00,1.6379,1.63815,1.6378,1.6381,149300000.0
2008-07-24 08:45:00,1.63805,1.6381,1.6377,1.6378,390400000.0
2008-07-24 08:46:00,1.6379,1.6379,1.6374,1.6378,333200000.0
2008-07-24 08:47:00,1.6378,1.6379,1.6374,1.6375,420800000.0
2008-07-24 08:48:00,1.63745,1.6375,1.6369,1.637,354700000.0
2008-07-24 08:49:00,1.63705,1.63745,1.637,1.6372,233500000.0
2008-07-24 08:50:00,1.6372,1.6375,1.6367,1.63675,364000000.0
2008-07-24 08:51:00,1.63685,1.63695,1.6362,1.6364,518300000.0
2008-07-24 08:52:00,1.63635,1.6369,1.6363,1.6368,486400000.0
2008-07-24 08:53:00,1.6368,1.63695,1.63655,1.6367,233600000.0
2008-07-24 08:54:00,1.63665,1.6369,1.6358,1.636,220700000.0
2008-07-24 08:55:00,1.6361,1.63645,1.636,1.63645,115700000.0
2008-07-24 08:56:00,1.63625,1.63695,1.6362,1.6367,446900000.0
2008-07-24 08:57:00,1.6365,1.63685,1.63625,1.6364,392400000.0
2008-07-24 08:58:00,1.6363,1.637,1.6363,1.6369,204200000.0
2008-07-24 08:59:00,1.6368,1.6368,1.6364,1.6365,109100000.0
2008-07-24 09:00:00,1.6365,1.6365,1.63565,1.63565,336900000.0
2008-07-24 09:01:00,1.6358,1.6359,1.6354,1.63585,493100000.0
2008-07-24 09:02:00,1.63585,1.6361,1.6348,1.6348,363100000.0
2008-07-24 09:03:00,1.6348,1.63485,1.6343,1.6346,436900000.0
2008-07-24 09:04:00,1.6346,1.6348,1.6343,1.6347,252500000.0
2008-07-24 09:05:00,1.63465,1.6349,1.6345,1.6347,341500000.0
2008-07-24 09:06:00,1.6348,1.6351,1.6346,1.63475,466500000.0
2008-07-24 09:07:00,1.63485,1.63495,1.63445,1.6346,471400000.0
2008-07-24 09:08:00,1.6346,1.6349,1.6344,1.6347,462500000.0
2008-07-24 09:09:00,1.6347,1.6353,1.6345,1.6353,266300000.0
2008-07-24 09:10:00,1.6353,1.6354,1.6352,1.63525,228800000.0
2008-07-24 09:11:00,1.63525,1.6353,1.6346,1.63495,415500000.0
2008-07-24 09:12:00,1.635,1.63535,1.6349,1.63505,368700000.0
2008-07-24 09:13:00,1.63505,1.63505,1.63465,1.6349,440700000.0
2008-07-24 09:14:00,1.6349,1.635,1.6344,1.63475,408900000.0
2008-07-24 09:15:00,1.63465,1.6349,1.6343,1.6348,287700000.0
2008-07-24 09:16:00,1.6347,1.635,1.6347,1.6349,178100000.0
2008-07-24 09:17:00,1.6349,1.6353,1.6347,1.6353,197100000.0
2008-07-24 09:18:00,1.6353,1.6353,1.63495,1.6351,197800000.0
2008-07-24 09:19:00,1.6351,1.63545,1.6351,1.6352,257800000.0
2008-07-24 09:20:00,1.6353,1.63545,1.6352,1.6352,293400000.0
2008-07-24 09:21:00,1.6352,1.6354,1.63515,1.63535,268500000.0
2008-07-24 09:22:00,1.63535,1.6355,1.63485,1.6353,447600000.0
2008-07-24 09:23:00,1.6353,1.6353,1.6347,1.6349,279900000.0
2008-07-24 09:24:00,1.6349,1.6349,1.6346,1.6346,145100000.0
2008-07-24 09:25:00,1.6346,1.6347,1.6343,1.6344,361500000.0
2008-07-24 09:26:00,1.6344,1.6346,1.634,1.634,311900000.0
2008-07-24 09:27:00,1.634,1.6342,1.63395,1.6341,164100000.0
2008-07-24 09:28:00,1.6341,1.6342,1.63365,1.6337,353400000.0
2008-07-24 09:29:00,1.63365,1.6338,1.6334,1.6334,193900000.0
2008-07-24 09:30:00,1.63345,1.6339,1.6332,1.63365,500400000.0
2008-07-24 09:31:00,1.6336,1.6338,1.633,1.6332,442500000.0
2008-07-24 09:32:00,1.6332,1.6333,1.6327,1.6332,606200000.0
2008-07-24 09:33:00,1.6332,1.63335,1.6322,1.63265,365600000.0
2008-07-24 09:34:00,1.6327,1.6329,1.63235,1.6327,348800000.0
2008-07-24 09:35:00,1.6327,1.6329,1.6323,1.6324,333800000.0
2008-07-24 09:36:00,1.6323,1.6323,1.632,1.6321,108200000.0
2008-07-24 09:37:00,1.6321,1.6325,1.6321,1.6323,119200000.0
2008-07-24 09:38:00,1.6323,1.6325,1.6321,1.6323,348700000.0
2008-07-24 09:39:00,1.6322,1.6326,1.6322,1.6323,125400000.0
2008-07-24 09:40:00,1.6323,1.6325,1.6321,1.6322,69700000.0
2008-07-24 09:41:00,1.6324,1.6325,1.6322,1.6323,61200000.0
2008-07-24 09:42:00,1.6323,1.6325,1.6322,1.6323,179600000.0
2008-07-24 09:43:00,1.6324,1.6326,1.632,1.632,302000000.0
2008-07-24 09:44:00,1.632,1.6321,1.6314,1.6316,278600000.0
2008-07-24 09:45:00,1.6316,1.63235,1.6316,1.6322,619600000.0
2008-07-24 09:46:00,1.6322,1.6327,1.6322,1.6325,312100000.0
2008-07-24 09:47:00,1.6324,1.6329,1.6322,1.63275,250800000.0
2008-07-24 09:48:00,1.63275,1.63275,1.6324,1.6325,227100000.0
2008-07-24 09:49:00,1.6326,1.6326,1.6317,1.632,274000000.0
2008-07-24 09:50:00,1.632,1.63235,1.6318,1.6323,252200000.0
2008-07-24 09:51:00,1.6323,1.6323,1.632,1.6323,120800000.0
2008-07-24 09:52:00,1.6323,1.6325,1.632,1.632,137000000.0
2008-07-24 09:53:00,1.632,1.6329,1.632,1.6325,302700000.0
2008-07-24 09:54:00,1.6325,1.6327,1.6322,1.6325,184500000.0
2008-07-24 09:55:00,1.6325,1.6332,1.6324,1.6327,261900000.0
2008-07-24 09:56:00,1.6326,1.6331,1.6326,1.6328,353800000.0
2008-07-24 09:57:00,1.6328,1.6333,1.6328,1.63295,172800000.0
2008-07-24 09:58:00,1.6329,1.6332,1.63265,1.6328,376200000.0
2008-07-24 09:59:00,1.6328,1.6331,1.6294,1.6296,127400000.0
2008-07-24 10:00:00,1.6296,1.6312,1.6295,1.6311,225800000.0
2008-07-24 10:01:00,1.6311,1.6311,1.6305,1.6306,244400000.0
2008-07-24 10:02:00,1.6309,1.632,1.6304,1.6312,366900001.0
2008-07-24 10:03:00,1.6312,1.6312,1.6305,1.6305,233800000.0
2008-07-24 10:04:00,1.6305,1.6312,1.6302,1.6304,238200000.0
2008-07-24 10:05:00,1.6304,1.6307,1.6297,1.6306,177400000.0
2008-07-24 10:06:00,1.6306,1.6306,1.6296,1.6298,200000000.0
2008-07-24 10:07:00,1.6298,1.6304,1.6297,1.6304,180300000.0
2008-07-24 10:08:00,1.6303,1.6309,1.6301,1.63015,241500000.0
2008-07-24 10:09:00,1.63025,1.6306,1.63,1.6306,275600000.0
2008-07-24 10:10:00,1.6307,1.6308,1.6304,1.6304,192800000.0
2008-07-24 10:11:00,1.6304,1.6308,1.6301,1.6307,211600000.0
2008-07-24 10:12:00,1.6307,1.631,1.6304,1.63075,325200000.0
2008-07-24 10:13:00,1.63075,1.6311,1.6307,1.6308,379500000.0
2008-07-24 10:14:00,1.6308,1.6314,1.6306,1.6312,534700000.0
2008-07-24 10:15:00,1.6312,1.6312,1.6306,1.6306,264700000.0
2008-07-24 10:16:00,1.6306,1.6309,1.6305,1.6308,418100000.0
2008-07-24 10:17:00,1.6308,1.63135,1.6304,1.63135,542800000.0
2008-07-24 10:18:00,1.6314,1.6314,1.6303,1.6305,405200000.0
2008-07-24 10:19:00,1.6305,1.6309,1.6303,1.6308,655700000.0
2008-07-24 10:20:00,1.6308,1.63105,1.6305,1.6309,506400000.0
2008-07-24 10:21:00,1.6309,1.6311,1.6308,1.631,309400000.0
2008-07-24 10:22:00,1.631,1.6312,1.6307,1.6309,470500000.0
2008-07-24 10:23:00,1.6309,1.6312,1.6307,1.631,438400000.0
2008-07-24 10:24:00,1.631,1.63105,1.6306,1.6309,536000000.0
2008-07-24 10:25:00,1.6308,1.63095,1.6304,1.63075,501700000.0
2008-07-24 10:26:00,1.63075,1.63085,1.63015,1.63015,552300000.0
2008-07-24 10:27:00,1.63025,1.6304,1.6298,1.6304,281200000.0
2008-07-24 10:28:00,1.6304,1.6305,1.6297,1.6299,333600000.0
2008-07-24 10:29:00,1.6299,1.6304,1.6299,1.6299,314100000.0
2008-07-24 10:30:00,1.6299,1.63065,1.6296,1.6305,235800000.0
2008-07-24 10:31:00,1.6305,1.6306,1.6299,1.6304,305600000.0
2008-07-24 10:32:00,1.63035,1.63055,1.6299,1.63045,386300000.0
2008-07-24 10:33:00,1.63045,1.6308,1.6299,1.6302,442900000.0
2008-07-24 10:34:00,1.6304,1.63045,1.6297,1.62995,398900000.0
2008-07-24 10:35:00,1.6299,1.6302,1.62955,1.62955,460300000.0
2008-07-24 10:36:00,1.62955,1.62955,1.6284,1.629,637900000.0
2008-07-24 10:37:00,1.629,1.6291,1.6283,1.6284,421900000.0
2008-07-24 10:38:00,1.6284,1.6287,1.628,1.6284,418000000.0
2008-07-24 10:39:00,1.6284,1.62865,1.6281,1.6284,244800000.0
2008-07-24 10:40:00,1.6283,1.629,1.6283,1.62845,319400000.0
2008-07-24 10:41:00,1.62845,1.6292,1.6283,1.629,302000000.0
2008-07-24 10:42:00,1.629,1.6294,1.629,1.6293,166500000.0
2008-07-24 10:43:00,1.6292,1.6294,1.6291,1.6294,207200000.0
2008-07-24 10:44:00,1.6294,1.62955,1.6292,1.62955,329100000.0
2008-07-24 10:45:00,1.6296,1.6296,1.6291,1.62935,319600000.0
2008-07-24 10:46:00,1.6293,1.63,1.6291,1.6298,477000000.0
2008-07-24 10:47:00,1.6298,1.63045,1.6297,1.6303,510700000.0
2008-07-24 10:48:00,1.6303,1.6305,1.6301,1.63025,227000000.0
2008-07-24 10:49:00,1.63025,1.6304,1.62975,1.6299,556700000.0
2008-07-24 10:50:00,1.6299,1.63085,1.6299,1.6308,557200000.0
2008-07-24 10:51:00,1.6308,1.6309,1.6302,1.63045,513500000.0
2008-07-24 10:52:00,1.63045,1.63045,1.63,1.6303,395400000.0
2008-07-24 10:53:00,1.6304,1.6304,1.6301,1.6302,66100000.0
2008-07-24 10:54:00,1.6302,1.6303,1.6298,1.63,310300000.0
2008-07-24 10:55:00,1.6302,1.6303,1.63,1.63025,280200000.0
2008-07-24 10:56:00,1.6302,1.63045,1.63,1.6303,335200000.0
2008-07-24 10:57:00,1.6303,1.631,1.6302,1.631,384000000.0
2008-07-24 10:58:00,1.6309,1.63105,1.63045,1.6307,254800000.0
2008-07-24 10:59:00,1.6307,1.6307,1.6301,1.6301,272300000.0
2008-07-24 11:00:00,1.6301,1.6304,1.63,1.63025,343800000.0
2008-07-24 11:01:00,1.63025,1.6303,1.6301,1.6301,181000000.0
2008-07-24 11:02:00,1.6301,1.6308,1.6301,1.6308,165400000.0
2008-07-24 11:03:00,1.63075,1.63125,1.6306,1.63105,420400000.0
2008-07-24 11:04:00,1.631,1.6312,1.6307,1.6307,181200000.0
2008-07-24 11:05:00,1.6307,1.63095,1.63025,1.6304,560100000.0
2008-07-24 11:06:00,1.6304,1.6309,1.6304,1.6307,271100000.0
2008-07-24 11:07:00,1.6307,1.6307,1.6301,1.6303,269900000.0
2008-07-24 11:08:00,1.6302,1.6306,1.63005,1.6303,239400000.0
2008-07-24 11:09:00,1.6303,1.6305,1.6302,1.6302,148300000.0
2008-07-24 11:10:00,1.6303,1.6305,1.63015,1.63015,365400000.0
2008-07-24 11:11:00,1.63015,1.6306,1.63005,1.6305,428200000.0
2008-07-24 11:12:00,1.6305,1.6305,1.6303,1.6305,132700000.0
2008-07-24 11:13:00,1.6305,1.6305,1.6301,1.6303,359600000.0
2008-07-24 11:14:00,1.6303,1.6306,1.6302,1.6306,460100000.0
2008-07-24 11:15:00,1.63055,1.6306,1.6301,1.6303,209700000.0
2008-07-24 11:16:00,1.6303,1.6304,1.6303,1.6304,72900000.0
2008-07-24 11:17:00,1.6304,1.6304,1.6298,1.63,240800000.0
2008-07-24 11:18:00,1.63,1.6301,1.6299,1.63,72600000.0
2008-07-24 11:19:00,1.63,1.6302,1.6296,1.62995,354400000.0
2008-07-24 11:20:00,1.6298,1.6308,1.62975,1.6306,408500000.0
2008-07-24 11:21:00,1.6306,1.6308,1.63,1.63,334700000.0
2008-07-24 11:22:00,1.63,1.6301,1.6295,1.6298,155700000.0
2008-07-24 11:23:00,1.6297,1.6301,1.6291,1.6291,250900000.0
2008-07-24 11:24:00,1.6291,1.62945,1.629,1.6293,355800000.0
2008-07-24 11:25:00,1.62935,1.6297,1.6293,1.6294,267000000.0
2008-07-24 11:26:00,1.6294,1.6296,1.6292,1.6295,254200000.0
2008-07-24 11:27:00,1.62955,1.6296,1.6292,1.6296,126900000.0
2008-07-24 11:28:00,1.6295,1.6296,1.6292,1.6293,212700000.0
2008-07-24 11:29:00,1.6293,1.6295,1.6292,1.6294,52800000.0
2008-07-24 11:30:00,1.6294,1.6295,1.6287,1.62925,259500000.0
2008-07-24 11:31:00,1.62925,1.6293,1.6289,1.62905,177500000.0
2008-07-24 11:32:00,1.629,1.62915,1.6289,1.629,246500000.0
2008-07-24 11:33:00,1.629,1.6293,1.6289,1.629,71500000.0
2008-07-24 11:34:00,1.629,1.6293,1.62875,1.62895,158700000.0
2008-07-24 11:35:00,1.6289,1.6292,1.62885,1.629,278200000.0
2008-07-24 11:36:00,1.629,1.62915,1.629,1.6291,81700000.0
2008-07-24 11:37:00,1.62915,1.6296,1.6291,1.6295,69400000.0
2008-07-24 11:38:00,1.6297,1.6298,1.6294,1.6296,144000000.0
2008-07-24 11:39:00,1.6296,1.6299,1.6295,1.6297,405700000.0
2008-07-24 11:40:00,1.6298,1.6299,1.6296,1.62985,176800000.0
2008-07-24 11:41:00,1.6299,1.63,1.6297,1.6299,100600000.0
2008-07-24 11:42:00,1.6299,1.63,1.6297,1.6299,49200000.0
2008-07-24 11:43:00,1.6299,1.6304,1.6297,1.6297,374100000.0
2008-07-24 11:44:00,1.6297,1.62975,1.62885,1.6291,358400000.0
2008-07-24 11:45:00,1.6291,1.6294,1.62885,1.6291,565400000.0
2008-07-24 11:46:00,1.6291,1.6293,1.6286,1.6287,548900000.0
2008-07-24 11:47:00,1.6287,1.629,1.6284,1.6286,410800000.0
2008-07-24 11:48:00,1.62885,1.6291,1.6286,1.6288,265700000.0
2008-07-24 11:49:00,1.62885,1.6289,1.6283,1.62855,516100000.0
2008-07-24 11:50:00,1.6284,1.6293,1.6284,1.6291,536000000.0
2008-07-24 11:51:00,1.62915,1.6296,1.629,1.62945,370500000.0
2008-07-24 11:52:00,1.62945,1.6296,1.6293,1.6295,332300000.0
2008-07-24 11:53:00,1.6295,1.6297,1.6287,1.62885,480900000.0
2008-07-24 11:54:00,1.62885,1.6294,1.6287,1.6292,535600000.0
2008-07-24 11:55:00,1.6292,1.62965,1.6292,1.6295,343300000.0
2008-07-24 11:56:00,1.6295,1.6298,1.6294,1.6297,395800000.0
2008-07-24 11:57:00,1.6297,1.6297,1.6292,1.6296,414000000.0
2008-07-24 11:58:00,1.6296,1.6297,1.62925,1.6294,497800000.0
2008-07-24 11:59:00,1.6294,1.6296,1.629,1.6293,408600000.0
2008-07-24 12:00:00,1.6291,1.6296,1.629,1.6291,474600000.0
2008-07-24 12:01:00,1.6291,1.6295,1.629,1.629,370800000.0
2008-07-24 12:02:00,1.629,1.6292,1.6288,1.6291,148800000.0
2008-07-24 12:03:00,1.629,1.6292,1.62885,1.62915,152400000.0
2008-07-24 12:04:00,1.62915,1.62955,1.6291,1.62945,212500000.0
2008-07-24 12:05:00,1.62945,1.6297,1.629,1.6292,189400000.0
2008-07-24 12:06:00,1.6292,1.62935,1.629,1.6292,347000000.0
2008-07-24 12:07:00,1.6292,1.6293,1.62885,1.6291,215500000.0
2008-07-24 12:08:00,1.6291,1.6293,1.6289,1.62895,370500000.0
2008-07-24 12:09:00,1.629,1.6292,1.6288,1.6292,110600000.0
2008-07-24 12:10:00,1.6292,1.6294,1.6291,1.6292,111700000.0
2008-07-24 12:11:00,1.6293,1.6297,1.6291,1.6294,241100000.0
2008-07-24 12:12:00,1.62935,1.6295,1.6291,1.6293,406300000.0
2008-07-24 12:13:00,1.6293,1.63,1.6292,1.6298,634700000.0
2008-07-24 12:14:00,1.6298,1.6302,1.6295,1.6301,482000000.0
2008-07-24 12:15:00,1.6301,1.63035,1.63,1.6302,288900000.0
2008-07-24 12:16:00,1.6302,1.6305,1.6301,1.6305,287100000.0
2008-07-24 12:17:00,1.63055,1.6312,1.63045,1.6311,387000000.0
2008-07-24 12:18:00,1.6311,1.6312,1.6309,1.63095,262900000.0
2008-07-24 12:19:00,1.63105,1.6312,1.6308,1.6312,168200000.0
2008-07-24 12:20:00,1.6312,1.6312,1.6304,1.6308,235000000.0
2008-07-24 12:21:00,1.6308,1.631,1.63055,1.6308,181400000.0
2008-07-24 12:22:00,1.6308,1.631,1.6307,1.6308,179900000.0
2008-07-24 12:23:00,1.6308,1.6308,1.6304,1.6305,162600000.0
2008-07-24 12:24:00,1.6305,1.6308,1.6305,1.6306,152200000.0
2008-07-24 12:25:00,1.6306,1.63065,1.6302,1.6306,275000000.0
2008-07-24 12:26:00,1.6306,1.6306,1.6303,1.6304,128400000.0
2008-07-24 12:27:00,1.6304,1.63055,1.6302,1.63045,320700000.0
2008-07-24 12:28:00,1.6304,1.6304,1.6301,1.6302,284300000.0
2008-07-24 12:29:00,1.6302,1.6307,1.6301,1.6305,335000000.0
2008-07-24 12:30:00,1.6305,1.6308,1.6304,1.63075,269600000.0
2008-07-24 12:31:00,1.6307,1.6309,1.6307,1.6308,157300000.0
2008-07-24 12:32:00,1.6308,1.6309,1.6303,1.6303,264600000.0
2008-07-24 12:33:00,1.6303,1.6305,1.6302,1.6304,132700000.0
2008-07-24 12:34:00,1.6305,1.6305,1.63,1.6302,151400000.0
2008-07-24 12:35:00,1.6302,1.63025,1.63,1.63,96500000.0
2008-07-24 12:36:00,1.63,1.6306,1.62985,1.6304,251400000.0
2008-07-24 12:37:00,1.63045,1.631,1.63045,1.6306,110000000.0
2008-07-24 12:38:00,1.6305,1.63085,1.6303,1.6303,203700000.0
2008-07-24 12:39:00,1.63035,1.6304,1.6302,1.6303,141800000.0
2008-07-24 12:40:00,1.6303,1.631,1.6303,1.63035,599100000.0
2008-07-24 12:41:00,1.6303,1.6305,1.6303,1.6305,154700000.0
2008-07-24 12:42:00,1.6305,1.6305,1.6302,1.6302,109300000.0
2008-07-24 12:43:00,1.6303,1.6308,1.6299,1.6308,454400000.0
2008-07-24 12:44:00,1.6308,1.6308,1.6302,1.6303,525600000.0
2008-07-24 12:45:00,1.6303,1.6303,1.6297,1.6298,254700000.0
2008-07-24 12:46:00,1.6298,1.6303,1.6298,1.63,362500000.0
2008-07-24 12:47:00,1.63,1.6313,1.63,1.6312,165000000.0
2008-07-24 12:48:00,1.6312,1.6314,1.6309,1.6313,138000000.0
2008-07-24 12:49:00,1.6314,1.6314,1.631,1.6311,94500000.0
2008-07-24 12:50:00,1.6311,1.6311,1.6302,1.6304,147500000.0
2008-07-24 12:51:00,1.6304,1.63065,1.6304,1.6305,226100000.0
2008-07-24 12:52:00,1.6305,1.6305,1.6301,1.6303,85800000.0
2008-07-24 12:53:00,1.6303,1.63055,1.63,1.6303,300500000.0
2008-07-24 12:54:00,1.6304,1.6304,1.6301,1.6303,108600000.0
2008-07-24 12:55:00,1.6303,1.6306,1.63,1.63045,175200000.0
2008-07-24 12:56:00,1.6306,1.6308,1.6301,1.63015,241400000.0
2008-07-24 12:57:00,1.6302,1.6303,1.63,1.6302,86800000.0
2008-07-24 12:58:00,1.6301,1.63045,1.63,1.63035,164700000.0
2008-07-24 12:59:00,1.6303,1.6304,1.6297,1.6299,219500000.0
2008-07-24 13:00:00,1.6299,1.63015,1.6297,1.63,206200000.0
2008-07-24 13:01:00,1.63,1.6303,1.6299,1.6301,163100000.0
2008-07-24 13:02:00,1.63,1.6305,1.63,1.6304,314700000.0
2008-07-24 13:03:00,1.6303,1.6305,1.6299,1.63,334900000.0
2008-07-24 13:04:00,1.63,1.6305,1.63,1.6304,249300000.0
2008-07-24 13:05:00,1.63045,1.6306,1.6299,1.6305,196700000.0
2008-07-24 13:06:00,1.6304,1.6305,1.63,1.63025,222800000.0
2008-07-24 13:07:00,1.63025,1.6305,1.6301,1.6302,207000000.0
2008-07-24 13:08:00,1.63045,1.6305,1.6299,1.63,218200000.0
2008-07-24 13:09:00,1.63,1.6303,1.6297,1.6303,116700000.0
2008-07-24 13:10:00,1.63025,1.6304,1.63005,1.63035,139000000.0
2008-07-24 13:11:00,1.6304,1.63045,1.6302,1.6304,102000000.0
2008-07-24 13:12:00,1.6303,1.6304,1.6303,1.6303,57800000.0
2008-07-24 13:13:00,1.6303,1.6303,1.6302,1.63025,43600000.0
2008-07-24 13:14:00,1.6302,1.6303,1.62975,1.6298,298300000.0
2008-07-24 13:15:00,1.6298,1.62995,1.62955,1.6297,265500000.0
2008-07-24 13:16:00,1.6297,1.6301,1.62955,1.6298,339000000.0
2008-07-24 13:17:00,1.62985,1.63055,1.6295,1.6305,149000000.0
2008-07-24 13:18:00,1.6305,1.6313,1.63025,1.63125,196200000.0
2008-07-24 13:19:00,1.63125,1.6314,1.6309,1.63115,143600000.0
2008-07-24 13:20:00,1.63115,1.63115,1.63085,1.63085,84700000.0
2008-07-24 13:21:00,1.631,1.63105,1.6307,1.631,124600000.0
2008-07-24 13:22:00,1.631,1.631,1.6306,1.6306,175200000.0
2008-07-24 13:23:00,1.6306,1.63075,1.6303,1.6304,288700000.0
2008-07-24 13:24:00,1.63055,1.63085,1.6304,1.6306,190400000.0
2008-07-24 13:25:00,1.6306,1.6306,1.6303,1.6303,102900000.0
2008-07-24 13:26:00,1.6303,1.6306,1.6302,1.6306,210000000.0
2008-07-24 13:27:00,1.6306,1.6306,1.6303,1.6304,113100000.0
2008-07-24 13:28:00,1.6304,1.6306,1.6303,1.6305,80300000.0
2008-07-24 13:29:00,1.6305,1.63055,1.6298,1.63005,199100000.0
2008-07-24 13:30:00,1.63005,1.63005,1.6297,1.6299,126900000.0
2008-07-24 13:31:00,1.6299,1.6306,1.6299,1.63035,135200000.0
2008-07-24 13:32:00,1.6302,1.63055,1.63,1.6304,126300000.0
2008-07-24 13:33:00,1.63045,1.6306,1.6303,1.63045,99300000.0
2008-07-24 13:34:00,1.6305,1.6307,1.63025,1.6303,288900000.0
2008-07-24 13:35:00,1.63035,1.63075,1.6302,1.6306,292100000.0
2008-07-24 13:36:00,1.6306,1.6308,1.6304,1.6306,144900000.0
2008-07-24 13:37:00,1.6306,1.6307,1.6302,1.6302,86700000.0
2008-07-24 13:38:00,1.6302,1.6311,1.6302,1.6309,266800000.0
2008-07-24 13:39:00,1.6309,1.63145,1.63085,1.6312,448100000.0
2008-07-24 13:40:00,1.6312,1.6316,1.6306,1.6307,388300000.0
2008-07-24 13:41:00,1.6307,1.6311,1.63035,1.631,259100000.0
2008-07-24 13:42:00,1.6311,1.63165,1.6311,1.63155,227500000.0
2008-07-24 13:43:00,1.63165,1.63195,1.63135,1.63175,218600000.0
2008-07-24 13:44:00,1.6318,1.63205,1.6314,1.6315,164800000.0
2008-07-24 13:45:00,1.6315,1.63175,1.6314,1.63175,122300000.0
2008-07-24 13:46:00,1.63185,1.63225,1.6317,1.63185,256800000.0
2008-07-24 13:47:00,1.6317,1.63175,1.6309,1.6312,322500000.0
2008-07-24 13:48:00,1.6312,1.63145,1.631,1.6313,228600000.0
2008-07-24 13:49:00,1.6313,1.6315,1.6311,1.6315,218700000.0
2008-07-24 13:50:00,1.6315,1.63175,1.6309,1.631,347000000.0
2008-07-24 13:51:00,1.63105,1.6312,1.6308,1.631,160600000.0
2008-07-24 13:52:00,1.631,1.6315,1.631,1.6312,209000000.0
2008-07-24 13:53:00,1.6312,1.6313,1.6312,1.6313,80300000.0
2008-07-24 13:54:00,1.6313,1.6316,1.6312,1.6314,83300000.0
2008-07-24 13:55:00,1.6314,1.6318,1.63115,1.63175,263000000.0
2008-07-24 13:56:00,1.6316,1.632,1.6315,1.6316,405900000.0
2008-07-24 13:57:00,1.6316,1.63215,1.63155,1.6321,350900000.0
2008-07-24 13:58:00,1.6321,1.6325,1.6319,1.6319,323900000.0
2008-07-24 13:59:00,1.6319,1.63215,1.6319,1.6319,177400000.0
2008-07-24 14:00:00,1.63215,1.6322,1.6318,1.63205,304100000.0
2008-07-24 14:01:00,1.6321,1.6324,1.6319,1.6322,248400000.0
2008-07-24 14:02:00,1.6322,1.6322,1.632,1.6321,93400000.0
2008-07-24 14:03:00,1.6321,1.6324,1.6321,1.6323,76100000.0
2008-07-24 14:04:00,1.6323,1.6327,1.6323,1.6326,160400000.0
2008-07-24 14:05:00,1.6325,1.6326,1.6322,1.6325,199800000.0
2008-07-24 14:06:00,1.6325,1.63265,1.6323,1.6325,204300000.0
2008-07-24 14:07:00,1.6325,1.6325,1.6318,1.6321,192000000.0
2008-07-24 14:08:00,1.6321,1.6326,1.632,1.6323,179000000.0
2008-07-24 14:09:00,1.6323,1.63255,1.6323,1.6324,170500000.0
2008-07-24 14:10:00,1.6324,1.6324,1.6322,1.6322,64700000.0
2008-07-24 14:11:00,1.6322,1.6323,1.63215,1.6322,68500000.0
2008-07-24 14:12:00,1.6322,1.6323,1.6319,1.63195,75600000.0
2008-07-24 14:13:00,1.63205,1.6322,1.6314,1.6316,416100000.0
2008-07-24 14:14:00,1.6316,1.63175,1.6316,1.6316,376400000.0
2008-07-24 14:15:00,1.6316,1.6318,1.6314,1.63155,396800000.0
2008-07-24 14:16:00,1.63155,1.63155,1.6313,1.6313,414700000.0
2008-07-24 14:17:00,1.63135,1.63185,1.6312,1.6315,484500000.0
2008-07-24 14:18:00,1.63155,1.63165,1.6314,1.6315,152500000.0
2008-07-24 14:19:00,1.6315,1.63165,1.6314,1.63165,67200000.0
2008-07-24 14:20:00,1.6316,1.63185,1.6313,1.6314,191600000.0
2008-07-24 14:21:00,1.6314,1.6319,1.6313,1.6316,247900000.0
2008-07-24 14:22:00,1.63165,1.6317,1.6314,1.6316,202200000.0
2008-07-24 14:23:00,1.6316,1.63165,1.6313,1.6315,112300000.0
2008-07-24 14:24:00,1.6315,1.63215,1.63135,1.632,218600000.0
2008-07-24 14:25:00,1.6319,1.6321,1.6316,1.632,578100000.0
2008-07-24 14:26:00,1.6319,1.6321,1.6319,1.6321,224800000.0
2008-07-24 14:27:00,1.6321,1.6323,1.6321,1.6323,92600000.0
2008-07-24 14:28:00,1.6323,1.6325,1.63165,1.6325,236200000.0
2008-07-24 14:29:00,1.6325,1.6325,1.6312,1.6313,377700000.0
2008-07-24 14:30:00,1.6315,1.633,1.6315,1.6322,663900000.0
2008-07-24 14:31:00,1.6322,1.6326,1.6313,1.6317,483500000.0
2008-07-24 14:32:00,1.6316,1.6329,1.6316,1.6326,471500000.0
2008-07-24 14:33:00,1.6326,1.6327,1.6319,1.6319,299000000.0
2008-07-24 14:34:00,1.6318,1.6323,1.6315,1.632,356700000.0
2008-07-24 14:35:00,1.632,1.6321,1.6317,1.6317,197100000.0
2008-07-24 14:36:00,1.6317,1.63205,1.6316,1.6317,430200000.0
2008-07-24 14:37:00,1.6318,1.6319,1.6315,1.6316,296400000.0
2008-07-24 14:38:00,1.6316,1.6317,1.6315,1.6317,185100000.0
2008-07-24 14:39:00,1.6317,1.6317,1.6314,1.6314,369900000.0
2008-07-24 14:40:00,1.6314,1.6318,1.6313,1.6315,300700000.0
2008-07-24 14:41:00,1.6316,1.63165,1.6314,1.63165,516700000.0
2008-07-24 14:42:00,1.63165,1.6318,1.6312,1.63165,549100000.0
2008-07-24 14:43:00,1.63165,1.632,1.6314,1.6317,366100000.0
2008-07-24 14:44:00,1.6317,1.6319,1.6314,1.6315,200800000.0
2008-07-24 14:45:00,1.6315,1.6316,1.6311,1.6313,280800000.0
2008-07-24 14:46:00,1.6313,1.6315,1.6313,1.6314,194000000.0
2008-07-24 14:47:00,1.6314,1.63165,1.6313,1.63135,370400000.0
2008-07-24 14:48:00,1.63135,1.6315,1.6309,1.6309,279400000.0
2008-07-24 14:49:00,1.631,1.6311,1.6307,1.6308,287800000.0
2008-07-24 14:50:00,1.6308,1.6312,1.6306,1.6308,417800000.0
2008-07-24 14:51:00,1.6309,1.63135,1.63085,1.6311,349200000.0
2008-07-24 14:52:00,1.6311,1.6313,1.631,1.6312,191400000.0
2008-07-24 14:53:00,1.6312,1.63125,1.6309,1.6312,256300000.0
2008-07-24 14:54:00,1.6312,1.6314,1.631,1.631,258500000.0
2008-07-24 14:55:00,1.631,1.6314,1.6309,1.6313,277900000.0
2008-07-24 14:56:00,1.63135,1.632,1.6313,1.6315,375300000.0
2008-07-24 14:57:00,1.6315,1.6318,1.6313,1.6313,146800000.0
2008-07-24 14:58:00,1.6314,1.63175,1.6314,1.6315,243500000.0
2008-07-24 14:59:00,1.6314,1.6316,1.6312,1.63155,273500000.0
2008-07-24 15:00:00,1.6317,1.6317,1.6308,1.6312,543600000.0
2008-07-24 15:01:00,1.6311,1.6316,1.631,1.6315,290500000.0
2008-07-24 15:02:00,1.6315,1.6317,1.63115,1.6313,448200000.0
2008-07-24 15:03:00,1.6313,1.6313,1.631,1.6311,405700000.0
2008-07-24 15:04:00,1.6311,1.6319,1.6311,1.63125,485600000.0
2008-07-24 15:05:00,1.63135,1.6314,1.63065,1.631,735800000.0
2008-07-24 15:06:00,1.63115,1.6313,1.6309,1.6312,288500000.0
2008-07-24 15:07:00,1.6312,1.63135,1.6311,1.6313,388600000.0
2008-07-24 15:08:00,1.63125,1.6322,1.631,1.6322,317500000.0
2008-07-24 15:09:00,1.632,1.6323,1.63155,1.63165,472200000.0
2008-07-24 15:10:00,1.63165,1.63195,1.6316,1.6318,291200000.0
2008-07-24 15:11:00,1.6318,1.632,1.6316,1.632,184100000.0
2008-07-24 15:12:00,1.632,1.63215,1.6318,1.6321,482400000.0
2008-07-24 15:13:00,1.63215,1.6323,1.632,1.6321,517800000.0
2008-07-24 15:14:00,1.6322,1.6325,1.6321,1.6322,328800000.0
2008-07-24 15:15:00,1.6322,1.6323,1.632,1.6321,438900000.0
2008-07-24 15:16:00,1.6321,1.6322,1.632,1.63215,613600001.0
2008-07-24 15:17:00,1.6321,1.63225,1.6316,1.63175,491800000.0
2008-07-24 15:18:00,1.63165,1.63235,1.63165,1.6319,634100000.0
2008-07-24 15:19:00,1.6319,1.6324,1.6319,1.632,575600000.0
2008-07-24 15:20:00,1.6322,1.63245,1.63195,1.6323,484500000.0
2008-07-24 15:21:00,1.6322,1.63295,1.6322,1.6329,634500000.0
2008-07-24 15:22:00,1.6329,1.6331,1.6328,1.633,193100000.0
2008-07-24 15:23:00,1.63285,1.6335,1.6326,1.63345,412900000.0
2008-07-24 15:24:00,1.6334,1.63345,1.6329,1.633,471500000.0
2008-07-24 15:25:00,1.63285,1.63315,1.6328,1.6328,478000000.0
2008-07-24 15:26:00,1.6328,1.6328,1.6323,1.6325,478900000.0
2008-07-24 15:27:00,1.6325,1.6328,1.6325,1.6327,175700000.0
2008-07-24 15:28:00,1.6327,1.6327,1.6324,1.6325,309500000.0
2008-07-24 15:29:00,1.6325,1.6327,1.6324,1.6326,297500000.0
2008-07-24 15:30:00,1.6326,1.6328,1.6324,1.6328,151200000.0
2008-07-24 15:31:00,1.6328,1.6329,1.6326,1.6328,165500000.0
2008-07-24 15:32:00,1.6328,1.6333,1.6327,1.633,337400000.0
2008-07-24 15:33:00,1.633,1.6336,1.6328,1.6333,452100000.0
2008-07-24 15:34:00,1.6333,1.6333,1.6328,1.6331,247700000.0
2008-07-24 15:35:00,1.6331,1.6333,1.6328,1.633,342400000.0
2008-07-24 15:36:00,1.633,1.633,1.6329,1.6329,186300000.0
2008-07-24 15:37:00,1.6329,1.6331,1.6328,1.633,125800000.0
2008-07-24 15:38:00,1.633,1.6333,1.6329,1.6329,125300000.0
2008-07-24 15:39:00,1.6329,1.633,1.6325,1.6329,251500000.0
2008-07-24 15:40:00,1.6328,1.63305,1.6325,1.6328,477300000.0
2008-07-24 15:41:00,1.6328,1.6329,1.6321,1.6325,341500000.0
2008-07-24 15:42:00,1.6325,1.6326,1.6322,1.6324,249600000.0
2008-07-24 15:43:00,1.6324,1.6325,1.6318,1.6321,289900000.0
2008-07-24 15:44:00,1.6321,1.6322,1.6319,1.6322,235400000.0
2008-07-24 15:45:00,1.6322,1.6322,1.6316,1.6318,145200000.0
2008-07-24 15:46:00,1.6318,1.6321,1.6318,1.632,173600000.0
2008-07-24 15:47:00,1.632,1.6323,1.6316,1.6318,412800000.0
2008-07-24 15:48:00,1.6318,1.6325,1.6318,1.6323,344800000.0
2008-07-24 15:49:00,1.6323,1.63265,1.6322,1.6326,363000000.0
2008-07-24 15:50:00,1.6326,1.63275,1.6325,1.6326,302900000.0
2008-07-24 15:51:00,1.6326,1.6328,1.6326,1.6327,215800000.0
2008-07-24 15:52:00,1.6327,1.6327,1.6325,1.6325,97600000.0
2008-07-24 15:53:00,1.6325,1.6329,1.6325,1.6329,145600000.0
2008-07-24 15:54:00,1.6329,1.633,1.6326,1.6328,230300000.0
2008-07-24 15:55:00,1.6328,1.6331,1.6327,1.6329,231900000.0
2008-07-24 15:56:00,1.6329,1.6329,1.6325,1.6326,459100000.0
2008-07-24 15:57:00,1.6326,1.6328,1.6325,1.63255,406700000.0
2008-07-24 15:58:00,1.63255,1.6327,1.6321,1.63225,451200000.0
2008-07-24 15:59:00,1.6323,1.63345,1.6322,1.6328,486900000.0
2008-07-24 16:00:00,1.6328,1.634,1.6328,1.6337,348999999.0
2008-07-24 16:01:00,1.6338,1.6346,1.633,1.6346,553900000.0
2008-07-24 16:02:00,1.6346,1.6349,1.6337,1.6337,566500000.0
2008-07-24 16:03:00,1.63375,1.6344,1.6334,1.6341,640800000.0
2008-07-24 16:04:00,1.634,1.63425,1.6327,1.6328,619800000.0
2008-07-24 16:05:00,1.63275,1.6333,1.6326,1.633,514600000.0
2008-07-24 16:06:00,1.63305,1.6333,1.6327,1.6327,449300000.0
2008-07-24 16:07:00,1.6328,1.6332,1.6328,1.6332,236800000.0
2008-07-24 16:08:00,1.6332,1.6334,1.6326,1.6327,497900000.0
2008-07-24 16:09:00,1.6327,1.633,1.6326,1.63265,533900000.0
2008-07-24 16:10:00,1.6326,1.63275,1.63235,1.63255,477200000.0
2008-07-24 16:11:00,1.63255,1.6333,1.6324,1.6333,489000000.0
2008-07-24 16:12:00,1.6333,1.6335,1.633,1.633,165700000.0
2008-07-24 16:13:00,1.633,1.6332,1.6327,1.6331,359700000.0
2008-07-24 16:14:00,1.6331,1.6333,1.6329,1.6333,351600000.0
2008-07-24 16:15:00,1.6333,1.6333,1.6329,1.6329,366000000.0
2008-07-24 16:16:00,1.6329,1.6332,1.6328,1.6329,342400000.0
2008-07-24 16:17:00,1.63295,1.6332,1.6327,1.633,486000000.0
2008-07-24 16:18:00,1.6331,1.6338,1.6328,1.6337,453000000.0
2008-07-24 16:19:00,1.6337,1.63395,1.633,1.6336,767100000.0
2008-07-24 16:20:00,1.6336,1.6336,1.633,1.6332,403200000.0
2008-07-24 16:21:00,1.6332,1.634,1.6331,1.6339,369700000.0
2008-07-24 16:22:00,1.634,1.634,1.6332,1.6336,408400000.0
2008-07-24 16:23:00,1.6336,1.6338,1.6332,1.6336,317000000.0
2008-07-24 16:24:00,1.6337,1.6341,1.6336,1.634,408300000.0
2008-07-24 16:25:00,1.634,1.6342,1.6334,1.6336,531300000.0
2008-07-24 16:26:00,1.6336,1.6338,1.6333,1.6335,323300000.0
2008-07-24 16:27:00,1.6334,1.6339,1.6334,1.6334,325700000.0
2008-07-24 16:28:00,1.6335,1.63355,1.6332,1.6333,395900000.0
2008-07-24 16:29:00,1.6333,1.6334,1.63315,1.6332,220300000.0
2008-07-24 16:30:00,1.6332,1.6335,1.6332,1.6334,274300000.0
2008-07-24 16:31:00,1.6334,1.6335,1.6332,1.6335,232900000.0
2008-07-24 16:32:00,1.6335,1.634,1.6333,1.6339,257900000.0
2008-07-24 16:33:00,1.634,1.634,1.6336,1.6336,489000000.0
2008-07-24 16:34:00,1.6337,1.6339,1.6334,1.6335,456200000.0
2008-07-24 16:35:00,1.6335,1.6339,1.6332,1.63365,534100000.0
2008-07-24 16:36:00,1.63365,1.6339,1.6329,1.6329,514400000.0
2008-07-24 16:37:00,1.6329,1.63305,1.6326,1.6327,366400000.0
2008-07-24 16:38:00,1.6327,1.6329,1.6324,1.6327,465700000.0
2008-07-24 16:39:00,1.6327,1.63275,1.632,1.6324,617100000.0
2008-07-24 16:40:00,1.6324,1.63245,1.63195,1.63245,365000000.0
2008-07-24 16:41:00,1.6324,1.63275,1.6322,1.6324,407000000.0
2008-07-24 16:42:00,1.63235,1.6326,1.63205,1.6326,365900000.0
2008-07-24 16:43:00,1.6325,1.6326,1.6323,1.6325,103200000.0
2008-07-24 16:44:00,1.6325,1.6328,1.6325,1.6325,87500000.0
2008-07-24 16:45:00,1.6325,1.6326,1.6323,1.6324,238700000.0
2008-07-24 16:46:00,1.6324,1.6325,1.6322,1.6324,289500000.0
2008-07-24 16:47:00,1.6323,1.6327,1.6322,1.6326,347300000.0
2008-07-24 16:48:00,1.6326,1.6329,1.6322,1.6323,334700000.0
2008-07-24 16:49:00,1.6323,1.6329,1.6322,1.6323,312600000.0
2008-07-24 16:50:00,1.6324,1.6329,1.6321,1.6327,243700000.0
2008-07-24 16:51:00,1.6328,1.6331,1.6324,1.6326,405800000.0
2008-07-24 16:52:00,1.6326,1.6329,1.6322,1.6329,249900000.0
2008-07-24 16:53:00,1.6329,1.633,1.6324,1.63265,404500000.0
2008-07-24 16:54:00,1.6326,1.63295,1.6321,1.6325,461100000.0
2008-07-24 16:55:00,1.6325,1.6328,1.6323,1.6324,271100000.0
2008-07-24 16:56:00,1.6324,1.6326,1.6323,1.6323,268400000.0
2008-07-24 16:57:00,1.63235,1.6327,1.6321,1.6325,362000000.0
2008-07-24 16:58:00,1.6325,1.6328,1.6322,1.6327,307900000.0
2008-07-24 16:59:00,1.6327,1.6335,1.6327,1.6331,567000000.0
2008-07-24 17:00:00,1.6331,1.6335,1.6329,1.6331,534900000.0
2008-07-24 17:01:00,1.6331,1.6333,1.6327,1.6328,287300000.0
2008-07-24 17:02:00,1.6329,1.633,1.6323,1.6325,301500000.0
2008-07-24 17:03:00,1.6325,1.6325,1.6318,1.632,420600000.0
2008-07-24 17:04:00,1.632,1.63225,1.6318,1.6321,425300000.0
2008-07-24 17:05:00,1.6319,1.6323,1.6314,1.6316,478300000.0
2008-07-24 17:06:00,1.6316,1.63205,1.6316,1.6319,240500000.0
2008-07-24 17:07:00,1.6319,1.6323,1.6319,1.6322,296500000.0
2008-07-24 17:08:00,1.6322,1.6329,1.632,1.6326,270900000.0
2008-07-24 17:09:00,1.6327,1.6328,1.6323,1.6327,322600000.0
2008-07-24 17:10:00,1.6326,1.6328,1.6325,1.6328,249200000.0
2008-07-24 17:11:00,1.6328,1.63295,1.6323,1.6326,273300000.0
2008-07-24 17:12:00,1.63275,1.6332,1.6326,1.6331,301400000.0
2008-07-24 17:13:00,1.6331,1.6333,1.6326,1.6331,371700000.0
2008-07-24 17:14:00,1.6331,1.6333,1.63305,1.63305,401700000.0
2008-07-24 17:15:00,1.6331,1.6333,1.63295,1.6333,329500000.0
2008-07-24 17:16:00,1.6333,1.6333,1.6329,1.6329,232400000.0
2008-07-24 17:17:00,1.63315,1.63325,1.6326,1.6332,461500000.0
2008-07-24 17:18:00,1.6332,1.6332,1.6327,1.6328,339500000.0
2008-07-24 17:19:00,1.6328,1.6331,1.6324,1.6328,468300000.0
2008-07-24 17:20:00,1.6328,1.6335,1.6326,1.6331,440000000.0
2008-07-24 17:21:00,1.6332,1.6337,1.633,1.6332,354600000.0
2008-07-24 17:22:00,1.6332,1.6334,1.6331,1.6334,159400000.0
2008-07-24 17:23:00,1.6334,1.634,1.6334,1.6338,207700000.0
2008-07-24 17:24:00,1.6338,1.6345,1.6334,1.6341,243300000.0
2008-07-24 17:25:00,1.63395,1.63455,1.63365,1.63375,639600000.0
2008-07-24 17:26:00,1.63375,1.63405,1.6333,1.63405,583600000.0
2008-07-24 17:27:00,1.634,1.63415,1.6337,1.6341,308100000.0
2008-07-24 17:28:00,1.6342,1.63455,1.6341,1.63425,285900000.0
2008-07-24 17:29:00,1.6343,1.63495,1.6342,1.6347,546800000.0
2008-07-24 17:30:00,1.6347,1.6352,1.63435,1.6347,533600000.0
2008-07-24 17:31:00,1.63465,1.63485,1.6342,1.6348,432200000.0
2008-07-24 17:32:00,1.6348,1.6348,1.6342,1.63475,284100000.0
2008-07-24 17:33:00,1.6347,1.63475,1.6345,1.6346,234700000.0
2008-07-24 17:34:00,1.6345,1.6347,1.6344,1.63445,208100000.0
2008-07-24 17:35:00,1.6344,1.6345,1.6339,1.63405,262400000.0
2008-07-24 17:36:00,1.6341,1.6342,1.63375,1.6339,377500000.0
2008-07-24 17:37:00,1.6338,1.6343,1.6338,1.6341,175100000.0
2008-07-24 17:38:00,1.6341,1.6343,1.634,1.6341,148600000.0
2008-07-24 17:39:00,1.634,1.6343,1.63385,1.6342,473500000.0
2008-07-24 17:40:00,1.6342,1.6343,1.63365,1.6339,408400000.0
2008-07-24 17:41:00,1.6338,1.63455,1.6337,1.6345,359500000.0
2008-07-24 17:42:00,1.6346,1.6349,1.6343,1.63475,457100000.0
2008-07-24 17:43:00,1.63475,1.635,1.63455,1.6349,323500000.0
2008-07-24 17:44:00,1.6349,1.635,1.6345,1.6345,276100000.0
2008-07-24 17:45:00,1.6345,1.6347,1.6342,1.6346,365700000.0
2008-07-24 17:46:00,1.6346,1.63495,1.6344,1.6346,370000000.0
2008-07-24 17:47:00,1.63475,1.6365,1.6346,1.6364,378400000.0
2008-07-24 17:48:00,1.6364,1.6366,1.63555,1.6362,395700000.0
2008-07-24 17:49:00,1.6362,1.6363,1.6353,1.6353,240800000.0
2008-07-24 17:50:00,1.6354,1.6354,1.635,1.6353,163100000.0
2008-07-24 17:51:00,1.6352,1.6354,1.6351,1.6352,72300000.0
2008-07-24 17:52:00,1.6352,1.6358,1.6352,1.6352,93700000.0
2008-07-24 17:53:00,1.6353,1.6355,1.6352,1.6353,65200000.0
2008-07-24 17:54:00,1.6353,1.63575,1.6353,1.6357,101300000.0
2008-07-24 17:55:00,1.63565,1.6359,1.6356,1.6357,130900000.0
2008-07-24 17:56:00,1.6357,1.636,1.6356,1.6357,190700000.0
2008-07-24 17:57:00,1.6357,1.6374,1.6356,1.6374,170000000.0
2008-07-24 17:58:00,1.6374,1.6375,1.637,1.6372,208100000.0
2008-07-24 17:59:00,1.6372,1.6377,1.636,1.636,229100000.0
2008-07-24 18:00:00,1.63605,1.6367,1.6359,1.6365,120800000.0
2008-07-24 18:01:00,1.6365,1.6368,1.6362,1.6364,121100000.0
2008-07-24 18:02:00,1.6364,1.6368,1.6363,1.6366,89600000.0
2008-07-24 18:03:00,1.6366,1.6381,1.6366,1.6376,387300000.0
2008-07-24 18:04:00,1.6376,1.63825,1.6373,1.6377,308100000.0
2008-07-24 18:05:00,1.6378,1.6381,1.6374,1.638,268800000.0
2008-07-24 18:06:00,1.638,1.6381,1.6375,1.638,243300000.0
2008-07-24 18:07:00,1.6379,1.6381,1.6378,1.638,147000000.0
2008-07-24 18:08:00,1.638,1.6382,1.6375,1.6376,117100000.0
2008-07-24 18:09:00,1.6376,1.6377,1.63735,1.6374,169400000.0
2008-07-24 18:10:00,1.6374,1.6377,1.637,1.6373,184000000.0
2008-07-24 18:11:00,1.6371,1.6374,1.6371,1.6374,81300000.0
2008-07-24 18:12:00,1.6373,1.6385,1.6373,1.63825,252700000.0
2008-07-24 18:13:00,1.63825,1.63845,1.638,1.6381,158900000.0
2008-07-24 18:14:00,1.6381,1.63855,1.638,1.6383,152900000.0
2008-07-24 18:15:00,1.6382,1.6385,1.6381,1.6385,121000000.0
2008-07-24 18:16:00,1.6385,1.63875,1.6382,1.63835,399300000.0
2008-07-24 18:17:00,1.63855,1.6388,1.6382,1.6386,181000000.0
2008-07-24 18:18:00,1.6387,1.63885,1.6382,1.6384,172200000.0
2008-07-24 18:19:00,1.6384,1.63845,1.6379,1.63815,170000000.0
2008-07-24 18:20:00,1.6381,1.6385,1.6381,1.6384,211500000.0
2008-07-24 18:21:00,1.6383,1.6389,1.6382,1.6388,111100000.0
2008-07-24 18:22:00,1.6389,1.639,1.6384,1.6386,225800000.0
2008-07-24 18:23:00,1.6386,1.6388,1.6385,1.6385,188500000.0
2008-07-24 18:24:00,1.6387,1.6388,1.6385,1.6385,216800000.0
2008-07-24 18:25:00,1.6385,1.6386,1.6383,1.6384,121300000.0
2008-07-24 18:26:00,1.6384,1.6388,1.6384,1.6387,146100000.0
2008-07-24 18:27:00,1.6388,1.6389,1.6385,1.6387,64100000.0
2008-07-24 18:28:00,1.6387,1.639,1.6386,1.6388,185200000.0
2008-07-24 18:29:00,1.6388,1.6389,1.6387,1.63875,85900000.0
2008-07-24 18:30:00,1.63875,1.6391,1.6383,1.6389,202000000.0
2008-07-24 18:31:00,1.6389,1.63935,1.6387,1.6389,319800000.0
2008-07-24 18:32:00,1.6389,1.6393,1.63865,1.639,242900000.0
2008-07-24 18:33:00,1.639,1.6393,1.639,1.6391,112100000.0
2008-07-24 18:34:00,1.6391,1.63915,1.6388,1.6389,192200000.0
2008-07-24 18:35:00,1.6389,1.6396,1.6384,1.6393,334300000.0
2008-07-24 18:36:00,1.6394,1.6399,1.6391,1.6397,518500000.0
2008-07-24 18:37:00,1.6397,1.64,1.6392,1.63945,331500000.0
2008-07-24 18:38:00,1.6394,1.6402,1.6394,1.6399,379700000.0
2008-07-24 18:39:00,1.6399,1.6402,1.6399,1.6401,131400000.0
2008-07-24 18:40:00,1.64,1.6401,1.63965,1.6399,204600000.0
2008-07-24 18:41:00,1.6401,1.6402,1.6399,1.6399,209800000.0
2008-07-24 18:42:00,1.6399,1.64005,1.6399,1.64,174200000.0
2008-07-24 18:43:00,1.64,1.6401,1.6398,1.6398,138900000.0
2008-07-24 18:44:00,1.6398,1.6403,1.6395,1.6395,229700000.0
2008-07-24 18:45:00,1.6395,1.6399,1.6394,1.6397,189500000.0
2008-07-24 18:46:00,1.6397,1.6397,1.6392,1.6393,83100000.0
2008-07-24 18:47:00,1.6395,1.63955,1.6392,1.6392,111200000.0
2008-07-24 18:48:00,1.6392,1.6392,1.639,1.6391,140100000.0
2008-07-24 18:49:00,1.6391,1.6391,1.6386,1.6387,285600000.0
2008-07-24 18:50:00,1.6386,1.63865,1.6382,1.6384,278700000.0
2008-07-24 18:51:00,1.63845,1.6387,1.6382,1.6387,73000000.0
2008-07-24 18:52:00,1.6387,1.6391,1.6387,1.6391,172200000.0
2008-07-24 18:53:00,1.6391,1.6396,1.6391,1.6395,170600000.0
2008-07-24 18:54:00,1.6395,1.6397,1.6395,1.6396,86900000.0
2008-07-24 18:55:00,1.63955,1.6397,1.6392,1.6393,265900000.0
2008-07-24 18:56:00,1.6393,1.6398,1.6393,1.6395,77800000.0
2008-07-24 18:57:00,1.6394,1.6395,1.6394,1.6395,60900000.0
2008-07-24 18:58:00,1.6395,1.63985,1.6393,1.6398,137300000.0
2008-07-24 18:59:00,1.6398,1.6401,1.6398,1.64,100000000.0
2008-07-24 19:00:00,1.64,1.6401,1.6399,1.6401,69900000.0
2008-07-24 19:01:00,1.6401,1.6401,1.6397,1.6397,296000000.0
2008-07-24 19:02:00,1.63975,1.64,1.6397,1.6398,62000000.0
2008-07-24 19:03:00,1.6398,1.6401,1.6397,1.6401,164500000.0
2008-07-24 19:04:00,1.64005,1.6401,1.6387,1.63875,379000000.0
2008-07-24 19:05:00,1.63875,1.639,1.6385,1.639,380500000.0
2008-07-24 19:06:00,1.6389,1.6391,1.6385,1.6387,206000000.0
2008-07-24 19:07:00,1.63875,1.63875,1.6384,1.6384,103200000.0
2008-07-24 19:08:00,1.6384,1.63845,1.6381,1.6384,267400000.0
2008-07-24 19:09:00,1.6384,1.6389,1.6381,1.6384,441000000.0
2008-07-24 19:10:00,1.6384,1.63885,1.6383,1.6386,517300000.0
2008-07-24 19:11:00,1.6385,1.6388,1.6383,1.6385,148900000.0
2008-07-24 19:12:00,1.63855,1.63865,1.6383,1.6384,173900000.0
2008-07-24 19:13:00,1.6384,1.6384,1.6381,1.6382,143500000.0
2008-07-24 19:14:00,1.6382,1.6383,1.6373,1.6379,342200000.0
2008-07-24 19:15:00,1.6379,1.6384,1.6375,1.6379,193500000.0
2008-07-24 19:16:00,1.6379,1.63905,1.6379,1.639,360500000.0
2008-07-24 19:17:00,1.639,1.6392,1.6389,1.639,120300000.0
2008-07-24 19:18:00,1.6391,1.6392,1.6386,1.6386,193400000.0
2008-07-24 19:19:00,1.6386,1.6389,1.6386,1.63865,165900000.0
2008-07-24 19:20:00,1.6386,1.6399,1.6386,1.6397,190900000.0
2008-07-24 19:21:00,1.6397,1.6397,1.6387,1.6387,195500000.0
2008-07-24 19:22:00,1.6387,1.6387,1.6379,1.6379,190900000.0
2008-07-24 19:23:00,1.6379,1.6381,1.6379,1.638,158200000.0
2008-07-24 19:24:00,1.638,1.6381,1.6378,1.6378,73400000.0
2008-07-24 19:25:00,1.6378,1.6378,1.6377,1.6378,51400000.0
2008-07-24 19:26:00,1.6377,1.6378,1.6375,1.6375,51400000.0
2008-07-24 19:27:00,1.6375,1.6378,1.6375,1.63775,62500000.0
2008-07-24 19:28:00,1.6377,1.6379,1.6373,1.6373,88900000.0
2008-07-24 19:29:00,1.6373,1.6377,1.6372,1.6375,183300000.0
2008-07-24 19:30:00,1.6375,1.6375,1.6374,1.6375,45600000.0
2008-07-24 19:31:00,1.6374,1.6376,1.6374,1.6376,115700000.0
2008-07-24 19:32:00,1.6376,1.6379,1.6376,1.6378,76800000.0
2008-07-24 19:33:00,1.6379,1.6379,1.6377,1.6377,55000000.0
2008-07-24 19:34:00,1.6375,1.6377,1.6371,1.6371,431500000.0
2008-07-24 19:35:00,1.6372,1.6375,1.6371,1.6374,218800000.0
2008-07-24 19:36:00,1.6374,1.6374,1.6372,1.6373,102400000.0
2008-07-24 19:37:00,1.6374,1.63745,1.6372,1.6373,103500000.0
2008-07-24 19:38:00,1.6373,1.6376,1.6371,1.6376,61100000.0
2008-07-24 19:39:00,1.6377,1.6377,1.6362,1.6365,387300000.0
2008-07-24 19:40:00,1.6364,1.63765,1.6362,1.63655,597500000.0
2008-07-24 19:41:00,1.6364,1.6372,1.6364,1.6366,299700000.0
2008-07-24 19:42:00,1.6366,1.6366,1.6359,1.6361,280100000.0
2008-07-24 19:43:00,1.6361,1.6363,1.6361,1.6361,151100000.0
2008-07-24 19:44:00,1.6361,1.6368,1.636,1.6365,197700000.0
2008-07-24 19:45:00,1.6365,1.6365,1.6362,1.6363,299600000.0
2008-07-24 19:46:00,1.6363,1.6364,1.6361,1.6361,97900000.0
2008-07-24 19:47:00,1.6359,1.6361,1.6359,1.636,73500000.0
2008-07-24 19:48:00,1.636,1.6362,1.636,1.6362,66200000.0
2008-07-24 19:49:00,1.6362,1.6364,1.6361,1.6364,26400000.0
2008-07-24 19:50:00,1.6363,1.6366,1.6362,1.6366,78800000.0
2008-07-24 19:51:00,1.6366,1.63665,1.6363,1.63645,176000000.0
2008-07-24 19:52:00,1.63645,1.6371,1.6364,1.6366,368900000.0
2008-07-24 19:53:00,1.6366,1.63665,1.636,1.6363,266300000.0
2008-07-24 19:54:00,1.6363,1.6363,1.6355,1.6358,128800000.0
2008-07-24 19:55:00,1.6358,1.6361,1.6357,1.6361,69300000.0
2008-07-24 19:56:00,1.6361,1.6361,1.6359,1.6361,45000000.0
2008-07-24 19:57:00,1.6361,1.6363,1.636,1.6362,82100000.0
2008-07-24 19:58:00,1.6362,1.6364,1.6361,1.6361,90500000.0
2008-07-24 19:59:00,1.6359,1.6366,1.6359,1.6363,211600000.0
2008-07-24 20:00:00,1.6363,1.6369,1.6362,1.6369,102500000.0
2008-07-24 20:01:00,1.6369,1.6369,1.6368,1.6369,12800000.0
2008-07-24 20:02:00,1.6369,1.6371,1.6369,1.6371,38900000.0
2008-07-24 20:03:00,1.6371,1.6372,1.6368,1.6368,35400000.0
2008-07-24 20:04:00,1.6369,1.6369,1.6366,1.6366,49500000.0
2008-07-24 20:05:00,1.6366,1.6369,1.6365,1.6368,53600000.0
2008-07-24 20:06:00,1.6368,1.637,1.6366,1.6366,42200000.0
2008-07-24 20:07:00,1.6367,1.6368,1.6366,1.6368,10800000.0
2008-07-24 20:08:00,1.6367,1.6371,1.6366,1.6371,82300000.0
2008-07-24 20:09:00,1.6371,1.6377,1.637,1.637,94700000.0
2008-07-24 20:10:00,1.637,1.6372,1.637,1.6371,83900000.0
2008-07-24 20:11:00,1.6371,1.6372,1.6366,1.6367,93700000.0
2008-07-24 20:12:00,1.6367,1.637,1.6366,1.6369,107100000.0
2008-07-24 20:13:00,1.6369,1.6371,1.6368,1.637,166700000.0
2008-07-24 20:14:00,1.637,1.6371,1.6367,1.6369,120600000.0
2008-07-24 20:15:00,1.637,1.637,1.6368,1.6369,92600000.0
2008-07-24 20:16:00,1.6369,1.6371,1.6365,1.6365,85800000.0
2008-07-24 20:17:00,1.6365,1.63655,1.63605,1.6363,128400000.0
2008-07-24 20:18:00,1.6363,1.6364,1.636,1.6363,132500000.0
2008-07-24 20:19:00,1.6363,1.6366,1.6361,1.6364,144000000.0
2008-07-24 20:20:00,1.6363,1.6365,1.6362,1.6362,128400000.0
2008-07-24 20:21:00,1.6361,1.6363,1.6361,1.6362,76700000.0
2008-07-24 20:22:00,1.6362,1.6363,1.6362,1.6362,39400000.0
2008-07-24 20:23:00,1.636,1.6363,1.6359,1.6362,215000000.0
2008-07-24 20:24:00,1.6362,1.6368,1.6362,1.6366,80400000.0
2008-07-24 20:25:00,1.6366,1.6366,1.6362,1.6366,159500000.0
2008-07-24 20:26:00,1.6366,1.6368,1.6366,1.6367,34800000.0
2008-07-24 20:27:00,1.6367,1.6367,1.6362,1.6367,148500000.0
2008-07-24 20:28:00,1.6367,1.6369,1.6364,1.6365,192500000.0
2008-07-24 20:29:00,1.6365,1.6366,1.6365,1.6366,94600000.0
2008-07-24 20:30:00,1.6366,1.6368,1.6364,1.6364,120600000.0
2008-07-24 20:31:00,1.63635,1.63645,1.6358,1.6358,172900000.0
2008-07-24 20:32:00,1.6358,1.6364,1.6358,1.6363,161900000.0
2008-07-24 20:33:00,1.6363,1.6363,1.6361,1.6362,142300000.0
2008-07-24 20:34:00,1.6362,1.6363,1.6357,1.6357,46700000.0
2008-07-24 20:35:00,1.6357,1.6363,1.6356,1.6363,183500000.0
2008-07-24 20:36:00,1.6364,1.6364,1.6361,1.6364,97600000.0
2008-07-24 20:37:00,1.6363,1.6369,1.6363,1.6369,180500000.0
2008-07-24 20:38:00,1.6369,1.6369,1.6362,1.6363,132100000.0
2008-07-24 20:39:00,1.6363,1.6364,1.6361,1.6361,42800000.0
2008-07-24 20:40:00,1.6361,1.6361,1.6359,1.636,119700000.0
2008-07-24 20:41:00,1.636,1.6366,1.636,1.6366,47400000.0
2008-07-24 20:42:00,1.6366,1.6367,1.6362,1.6367,162000000.0
2008-07-24 20:43:00,1.6365,1.6366,1.6363,1.6366,168900000.0
2008-07-24 20:44:00,1.6366,1.6367,1.6364,1.63665,132600000.0
2008-07-24 20:45:00,1.6366,1.6367,1.6364,1.6366,170600000.0
2008-07-24 20:46:00,1.6366,1.6367,1.6362,1.63655,240300000.0
2008-07-24 20:47:00,1.63645,1.6369,1.63645,1.6365,309600000.0
2008-07-24 20:48:00,1.6365,1.6365,1.6353,1.6353,118500000.0
2008-07-24 20:49:00,1.6354,1.6356,1.6353,1.6355,54200000.0
2008-07-24 20:50:00,1.6354,1.6357,1.6354,1.6356,46800000.0
2008-07-24 20:51:00,1.6356,1.6359,1.6352,1.6355,276900000.0
2008-07-24 20:52:00,1.6356,1.6356,1.6351,1.6353,193200000.0
2008-07-24 20:53:00,1.6352,1.6354,1.6347,1.635,242500000.0
2008-07-24 20:54:00,1.635,1.6352,1.6349,1.6352,71000000.0
2008-07-24 20:55:00,1.6352,1.6356,1.6352,1.6354,96300000.0
2008-07-24 20:56:00,1.6354,1.6357,1.6351,1.6353,110500000.0
2008-07-24 20:57:00,1.6354,1.6355,1.6353,1.6355,59100000.0
2008-07-24 20:58:00,1.6355,1.6355,1.635,1.6355,71700000.0
2008-07-24 20:59:00,1.6353,1.6356,1.6352,1.6356,68900000.0
2008-07-24 21:00:00,1.6356,1.63605,1.6355,1.6359,122200000.0
2008-07-24 21:01:00,1.6358,1.636,1.6354,1.6359,151500000.0
2008-07-24 21:02:00,1.63575,1.6363,1.6357,1.6358,404700000.0
2008-07-24 21:03:00,1.6358,1.6358,1.6352,1.6353,168600000.0
2008-07-24 21:04:00,1.6353,1.6357,1.6352,1.6355,70400000.0
2008-07-24 21:05:00,1.63545,1.6356,1.6353,1.6354,113300000.0
2008-07-24 21:06:00,1.6354,1.6355,1.6353,1.6354,86100000.0
2008-07-24 21:07:00,1.6354,1.6354,1.6349,1.6351,61900000.0
2008-07-24 21:08:00,1.6351,1.6351,1.6346,1.6347,65200000.0
2008-07-24 21:09:00,1.6347,1.635,1.6347,1.635,71000000.0
2008-07-24 21:10:00,1.6351,1.63515,1.6348,1.6349,27100000.0
2008-07-24 21:11:00,1.6349,1.6351,1.6349,1.635,8200000.0
2008-07-24 21:12:00,1.635,1.6353,1.635,1.6353,52300000.0
2008-07-24 21:13:00,1.6353,1.6356,1.6349,1.6356,133300000.0
2008-07-24 21:14:00,1.6356,1.6356,1.63505,1.63505,124600000.0
2008-07-24 21:15:00,1.63505,1.6351,1.6346,1.6347,226400000.0
2008-07-24 21:16:00,1.63485,1.6356,1.6347,1.6356,85700000.0
2008-07-24 21:17:00,1.6356,1.6356,1.6352,1.6354,74500000.0
2008-07-24 21:18:00,1.6355,1.6357,1.6354,1.6356,86200000.0
2008-07-24 21:19:00,1.6356,1.6356,1.6354,1.6354,52800000.0
2008-07-24 21:20:00,1.6355,1.6355,1.635,1.6353,110000000.0
2008-07-24 21:21:00,1.6352,1.6354,1.635,1.6354,73200000.0
2008-07-24 21:22:00,1.6354,1.6356,1.6353,1.6356,67200000.0
2008-07-24 21:23:00,1.6356,1.6358,1.6353,1.6356,87000000.0
2008-07-24 21:24:00,1.6356,1.63625,1.6354,1.6362,235200000.0
2008-07-24 21:25:00,1.6362,1.6362,1.6358,1.63585,49400000.0
2008-07-24 21:26:00,1.63585,1.63585,1.6353,1.6353,49000000.0
2008-07-24 21:27:00,1.6353,1.6354,1.6352,1.6354,46000000.0
2008-07-24 21:28:00,1.6354,1.6354,1.6353,1.6354,40600000.0
2008-07-24 21:29:00,1.6354,1.6356,1.6354,1.6355,103400000.0
2008-07-24 21:30:00,1.6355,1.63575,1.6354,1.6355,179200000.0
2008-07-24 21:31:00,1.6355,1.6357,1.6355,1.6355,51000000.0
2008-07-24 21:32:00,1.6354,1.6357,1.6352,1.6353,73800000.0
2008-07-24 21:33:00,1.6353,1.63565,1.6353,1.6355,92000000.0
2008-07-24 21:34:00,1.6356,1.6361,1.6355,1.6359,209100000.0
2008-07-24 21:35:00,1.6359,1.6359,1.63545,1.6358,165400000.0
2008-07-24 21:36:00,1.63575,1.6358,1.6356,1.6358,59200000.0
2008-07-24 21:37:00,1.636,1.6361,1.6358,1.6361,68700000.0
2008-07-24 21:38:00,1.6361,1.6361,1.6358,1.6358,35100000.0
2008-07-24 21:39:00,1.6359,1.636,1.6358,1.636,13200000.0
2008-07-24 21:40:00,1.6359,1.636,1.6357,1.6357,33200000.0
2008-07-24 21:41:00,1.63555,1.6362,1.6354,1.6358,269600000.0
2008-07-24 21:42:00,1.6358,1.6361,1.6357,1.6361,62300000.0
2008-07-24 21:43:00,1.63605,1.6362,1.635,1.635,216600000.0
2008-07-24 21:44:00,1.635,1.6356,1.6347,1.6347,202700000.0
2008-07-24 21:45:00,1.6347,1.635,1.6347,1.6347,161600000.0
2008-07-24 21:46:00,1.6346,1.63465,1.6338,1.6342,133000000.0
2008-07-24 21:47:00,1.6342,1.635,1.6342,1.6349,98100000.0
2008-07-24 21:48:00,1.6349,1.6355,1.6349,1.6349,115600000.0
2008-07-24 21:49:00,1.635,1.6355,1.6349,1.6354,146400000.0
2008-07-24 21:50:00,1.6354,1.6355,1.6351,1.6353,223400000.0
2008-07-24 21:51:00,1.6353,1.6355,1.6347,1.6349,173400000.0
2008-07-24 21:52:00,1.6349,1.63535,1.6348,1.6353,223700000.0
2008-07-24 21:53:00,1.6353,1.63535,1.6352,1.63535,175800000.0
2008-07-24 21:54:00,1.6353,1.6354,1.6352,1.6353,117000000.0
2008-07-24 21:55:00,1.6353,1.6361,1.6352,1.6359,226700000.0
2008-07-24 21:56:00,1.6359,1.6364,1.6359,1.6364,76600000.0
2008-07-24 21:57:00,1.63645,1.6366,1.6355,1.6357,201900000.0
2008-07-24 21:58:00,1.6357,1.6357,1.6354,1.6355,77600000.0
2008-07-24 21:59:00,1.6354,1.63555,1.6348,1.6355,201800000.0
2008-07-24 22:00:00,1.6355,1.63555,1.635,1.63515,73600000.0
2008-07-24 22:01:00,1.6352,1.6357,1.6351,1.63535,42700000.0
2008-07-24 22:02:00,1.6353,1.63545,1.6348,1.635,84200000.0
2008-07-24 22:03:00,1.6354,1.6354,1.6349,1.635,47400000.0
2008-07-24 22:04:00,1.63515,1.63515,1.6346,1.6346,58600000.0
2008-07-24 22:05:00,1.63475,1.6357,1.63475,1.6351,49300000.0
2008-07-24 22:06:00,1.63505,1.63525,1.6349,1.6349,35700000.0
2008-07-24 22:07:00,1.63495,1.6351,1.6347,1.6348,48100000.0
2008-07-24 22:08:00,1.6348,1.6351,1.6347,1.635,32900000.0
2008-07-24 22:09:00,1.635,1.63505,1.634,1.6341,111300000.0
2008-07-24 22:10:00,1.6342,1.63475,1.63385,1.63455,57700000.0
2008-07-24 22:11:00,1.6345,1.6346,1.6345,1.6346,12400000.0
2008-07-24 22:12:00,1.63485,1.63495,1.6341,1.6343,67800000.0
2008-07-24 22:13:00,1.6342,1.6349,1.6342,1.63435,56800000.0
2008-07-24 22:14:00,1.6343,1.6345,1.6342,1.6343,25800000.0
2008-07-24 22:15:00,1.63465,1.63475,1.6342,1.6343,32600000.0
2008-07-24 22:16:00,1.6343,1.6343,1.6339,1.6341,26400000.0
2008-07-24 22:17:00,1.634,1.63455,1.634,1.63455,27400000.0
2008-07-24 22:18:00,1.63455,1.63485,1.6343,1.63465,33000000.0
2008-07-24 22:19:00,1.63475,1.63495,1.63465,1.63465,10000000.0
2008-07-24 22:20:00,1.63455,1.6346,1.6341,1.6344,67700000.0
2008-07-24 22:21:00,1.6344,1.6351,1.6344,1.6346,57200000.0
2008-07-24 22:22:00,1.6346,1.63465,1.6343,1.6346,38000000.0
2008-07-24 22:23:00,1.6347,1.6349,1.6345,1.63465,23600000.0
2008-07-24 22:24:00,1.6346,1.63465,1.6345,1.63455,22700000.0
2008-07-24 22:25:00,1.6346,1.6349,1.6345,1.6345,43300000.0
2008-07-24 22:26:00,1.6345,1.6348,1.6345,1.6347,33500000.0
2008-07-24 22:27:00,1.63475,1.6351,1.63465,1.63485,43800000.0
2008-07-24 22:28:00,1.6347,1.6349,1.6347,1.63485,18900000.0
2008-07-24 22:29:00,1.63495,1.63545,1.6348,1.63505,58700000.0
2008-07-24 22:30:00,1.6353,1.6353,1.63505,1.6353,30900000.0
2008-07-24 22:31:00,1.63535,1.63585,1.63535,1.63565,47500000.0
2008-07-24 22:32:00,1.6356,1.63575,1.6354,1.6355,17500000.0
2008-07-24 22:33:00,1.6357,1.6357,1.63525,1.63545,34400000.0
2008-07-24 22:34:00,1.6355,1.6355,1.6349,1.6352,43300000.0
2008-07-24 22:35:00,1.6351,1.6351,1.6349,1.6349,6300000.0
2008-07-24 22:36:00,1.635,1.6352,1.635,1.635,68900000.0
2008-07-24 22:37:00,1.63515,1.63525,1.63515,1.6352,10200000.0
2008-07-24 22:38:00,1.6352,1.6352,1.6352,1.6352,2300000.0
2008-07-24 22:39:00,1.6352,1.6352,1.6351,1.6352,13800000.0
2008-07-24 22:40:00,1.6352,1.6354,1.6351,1.6353,24200000.0
2008-07-24 22:41:00,1.6353,1.6359,1.6351,1.63545,53500000.0
2008-07-24 22:42:00,1.6356,1.6358,1.63545,1.63565,32700000.0
2008-07-24 22:43:00,1.6356,1.63575,1.6354,1.6354,18700000.0
2008-07-24 22:44:00,1.6354,1.6354,1.63455,1.6349,32300000.0
2008-07-24 22:45:00,1.63505,1.63565,1.63505,1.6353,21800000.0
2008-07-24 22:46:00,1.6353,1.63575,1.6353,1.6357,45200000.0
2008-07-24 22:47:00,1.636,1.636,1.6357,1.6357,30700000.0
2008-07-24 22:48:00,1.6357,1.6358,1.6357,1.6358,5500000.0
2008-07-24 22:49:00,1.6358,1.636,1.6357,1.63575,37100000.0
2008-07-24 22:50:00,1.63575,1.6358,1.6355,1.6358,11200000.0
2008-07-24 22:51:00,1.6358,1.6358,1.6358,1.6358,2600000.0
2008-07-24 22:52:00,1.6359,1.6361,1.6358,1.63605,15100000.0
2008-07-24 22:53:00,1.636,1.63605,1.6358,1.6358,84600000.0
2008-07-24 22:54:00,1.6358,1.63675,1.6357,1.63675,308600000.0
2008-07-24 22:55:00,1.63675,1.63675,1.6363,1.6363,416400000.0
2008-07-24 22:56:00,1.6363,1.6364,1.6361,1.6362,49400000.0
2008-07-24 22:57:00,1.6362,1.6364,1.636,1.6363,35200000.0
2008-07-24 22:58:00,1.6363,1.6363,1.6356,1.6356,39800000.0
2008-07-24 22:59:00,1.6355,1.6358,1.6351,1.6351,257000000.0
2008-07-24 23:00:00,1.6351,1.6352,1.634,1.6341,236800000.0
2008-07-24 23:01:00,1.6342,1.6344,1.6339,1.6342,153600000.0
2008-07-24 23:02:00,1.6342,1.6344,1.6341,1.6344,23200000.0
2008-07-24 23:03:00,1.6344,1.6351,1.6344,1.6351,28400000.0
2008-07-24 23:04:00,1.6353,1.6353,1.6347,1.635,11600000.0
2008-07-24 23:05:00,1.635,1.635,1.6347,1.6347,41800000.0
2008-07-24 23:06:00,1.6347,1.6351,1.6347,1.6351,7200000.0
2008-07-24 23:07:00,1.635,1.635,1.6349,1.635,9000000.0
2008-07-24 23:08:00,1.6349,1.6349,1.6346,1.6346,7000000.0
2008-07-24 23:09:00,1.6346,1.6346,1.6345,1.6346,8000000.0
2008-07-24 23:10:00,1.6341,1.6346,1.6341,1.6342,12100000.0
2008-07-24 23:11:00,1.6342,1.6343,1.6341,1.6342,13900000.0
2008-07-24 23:12:00,1.63425,1.6346,1.6342,1.6344,19300000.0
2008-07-24 23:13:00,1.6344,1.6344,1.6344,1.6344,4000000.0
2008-07-24 23:14:00,1.6344,1.6344,1.6344,1.6344,6000000.0
2008-07-24 23:15:00,1.6344,1.6344,1.6342,1.6342,28700000.0
2008-07-24 23:16:00,1.6342,1.6343,1.6342,1.6343,15400000.0
2008-07-24 23:17:00,1.6343,1.6351,1.634,1.634,252200000.0
2008-07-24 23:18:00,1.634,1.6343,1.634,1.6341,74500000.0
2008-07-24 23:19:00,1.6341,1.6344,1.634,1.634,46300000.0
2008-07-24 23:20:00,1.6341,1.6343,1.6338,1.6343,54600000.0
2008-07-24 23:21:00,1.6343,1.6343,1.6338,1.6341,47900000.0
2008-07-24 23:22:00,1.6341,1.6343,1.6341,1.6343,7200000.0
2008-07-24 23:23:00,1.6342,1.6344,1.6339,1.6343,26800000.0
2008-07-24 23:24:00,1.6341,1.6343,1.6341,1.6343,16600000.0
2008-07-24 23:25:00,1.6341,1.6345,1.634,1.6345,43800000.0
2008-07-24 23:26:00,1.6345,1.6346,1.6344,1.6344,17000000.0
2008-07-24 23:27:00,1.6344,1.6345,1.6342,1.6343,18000000.0
2008-07-24 23:28:00,1.6342,1.6342,1.634,1.634,8000000.0
2008-07-24 23:29:00,1.634,1.6342,1.6339,1.6341,29000000.0
2008-07-24 23:30:00,1.634,1.6344,1.634,1.6342,40700000.0
2008-07-24 23:31:00,1.6342,1.6342,1.6336,1.6342,62100000.0
2008-07-24 23:32:00,1.6342,1.6342,1.634,1.6341,72800000.0
2008-07-24 23:33:00,1.6341,1.6341,1.6341,1.6341,1000000.0
2008-07-24 23:34:00,1.634,1.634,1.6339,1.6339,48400000.0
2008-07-24 23:35:00,1.6341,1.6341,1.6339,1.6339,48400000.0
2008-07-24 23:36:00,1.634,1.6341,1.6339,1.6339,20300000.0
2008-07-24 23:37:00,1.63395,1.6341,1.6339,1.6341,46800000.0
2008-07-24 23:38:00,1.6341,1.6343,1.6341,1.6343,76200000.0
2008-07-24 23:39:00,1.6342,1.6343,1.6342,1.6342,11800000.0
2008-07-24 23:40:00,1.6343,1.6348,1.6342,1.6348,126500000.0
2008-07-24 23:41:00,1.6349,1.6353,1.6349,1.635,125500000.0
2008-07-24 23:42:00,1.635,1.635,1.6349,1.635,4000000.0
2008-07-24 23:43:00,1.635,1.635,1.6349,1.6349,4600000.0
2008-07-24 23:44:00,1.635,1.6352,1.6349,1.6352,35600000.0
2008-07-24 23:45:00,1.6351,1.6351,1.6351,1.6351,23200000.0
2008-07-24 23:46:00,1.6351,1.6356,1.6351,1.6352,13500000.0
2008-07-24 23:47:00,1.6353,1.6356,1.6352,1.6353,26200000.0
2008-07-24 23:48:00,1.6352,1.6352,1.6352,1.6352,1000000.0
2008-07-24 23:49:00,1.6345,1.6352,1.6345,1.6351,30700000.0
2008-07-24 23:50:00,1.635,1.6352,1.6349,1.635,30700000.0
2008-07-24 23:51:00,1.63505,1.6357,1.63505,1.6357,95700000.0
2008-07-24 23:52:00,1.6357,1.6357,1.63495,1.6352,65500000.0
2008-07-24 23:53:00,1.6352,1.63565,1.635,1.63565,94500000.0
2008-07-24 23:54:00,1.63565,1.6358,1.6352,1.6353,159000000.0
2008-07-24 23:55:00,1.6353,1.6358,1.6353,1.6355,89100000.0
2008-07-24 23:56:00,1.6356,1.6356,1.6356,1.6356,1000000.0
2008-07-24 23:57:00,1.6358,1.6358,1.6356,1.6356,15200000.0
2008-07-24 23:58:00,1.6356,1.6359,1.6356,1.6359,16200000.0
2008-07-24 23:59:00,1.6359,1.6359,1.6356,1.6357,11200000.0
2008-07-25 00:00:00,1.6357,1.6358,1.6356,1.6357,11000000.0
2008-07-25 00:01:00,1.6355,1.6355,1.6349,1.6351,114200000.0
2008-07-25 00:02:00,1.6351,1.6353,1.6351,1.6351,44700000.0
2008-07-25 00:03:00,1.6351,1.6352,1.6351,1.6351,5300000.0
2008-07-25 00:04:00,1.635,1.635,1.635,1.635,2300000.0
2008-07-25 00:05:00,1.635,1.6353,1.635,1.635,40400000.0
2008-07-25 00:06:00,1.635,1.6352,1.635,1.635,15300000.0
2008-07-25 00:07:00,1.635,1.63515,1.635,1.635,20400000.0
2008-07-25 00:08:00,1.635,1.635,1.63455,1.6348,70200000.0
2008-07-25 00:09:00,1.6348,1.6348,1.6347,1.6347,3000000.0
2008-07-25 00:10:00,1.6347,1.6348,1.63405,1.63405,75200000.0
2008-07-25 00:11:00,1.634,1.63445,1.634,1.63445,38200000.0
2008-07-25 00:12:00,1.63445,1.6348,1.63445,1.6346,36400000.0
2008-07-25 00:13:00,1.6346,1.6347,1.6346,1.6346,11200000.0
2008-07-25 00:14:00,1.6343,1.6344,1.6343,1.6343,9000000.0
2008-07-25 00:15:00,1.6344,1.6344,1.6344,1.6344,9000000.0
2008-07-25 00:16:00,1.6346,1.6346,1.6346,1.6346,9000000.0
2008-07-25 00:18:00,1.6344,1.6344,1.6344,1.6344,16800000.0
2008-07-25 00:20:00,1.6346,1.635,1.6346,1.6349,16800000.0
2008-07-25 00:21:00,1.6349,1.6349,1.6347,1.6349,11000000.0
2008-07-25 00:22:00,1.6348,1.6348,1.6347,1.6347,5000000.0
2008-07-25 00:23:00,1.6347,1.6347,1.6346,1.6347,4000000.0
2008-07-25 00:24:00,1.6347,1.6347,1.6346,1.6347,6000000.0
2008-07-25 00:25:00,1.6347,1.6349,1.6346,1.6349,27000000.0
2008-07-25 00:26:00,1.63495,1.63495,1.6348,1.6348,16000000.0
2008-07-25 00:27:00,1.6348,1.6348,1.6347,1.6348,6400000.0
2008-07-25 00:28:00,1.6346,1.6346,1.6346,1.6346,19200000.0
2008-07-25 00:29:00,1.6346,1.6346,1.63425,1.63435,86000000.0
2008-07-25 00:30:00,1.63445,1.63445,1.6343,1.6343,17200000.0
2008-07-25 00:31:00,1.6343,1.6343,1.63425,1.6343,18000000.0
2008-07-25 00:32:00,1.6342,1.6342,1.634,1.6342,39900000.0
2008-07-25 00:33:00,1.6342,1.6342,1.634,1.634,13500000.0
2008-07-25 00:34:00,1.634,1.634,1.634,1.634,6500000.0
2008-07-25 00:35:00,1.6341,1.6341,1.634,1.6341,16900000.0
2008-07-25 00:36:00,1.6341,1.6342,1.63405,1.6342,27700000.0
2008-07-25 00:37:00,1.6343,1.6344,1.6342,1.6342,23100000.0
2008-07-25 00:38:00,1.6342,1.6342,1.6342,1.6342,8800000.0
2008-07-25 00:39:00,1.6342,1.6344,1.6342,1.6344,40700000.0
2008-07-25 00:40:00,1.6344,1.63445,1.63425,1.6343,20100000.0
2008-07-25 00:41:00,1.6343,1.6345,1.6343,1.63435,57000000.0
2008-07-25 00:42:00,1.6343,1.6343,1.6343,1.6343,26100000.0
2008-07-25 00:43:00,1.6343,1.6343,1.6342,1.6343,34700000.0
2008-07-25 00:44:00,1.6342,1.6345,1.6342,1.6343,28000000.0
2008-07-25 00:45:00,1.6341,1.6341,1.6341,1.6341,3200000.0
2008-07-25 00:46:00,1.6344,1.6344,1.6344,1.6344,3200000.0
2008-07-25 00:47:00,1.6344,1.6344,1.6341,1.6342,53700000.0
2008-07-25 00:48:00,1.6342,1.6344,1.63405,1.6344,58600000.0
2008-07-25 00:49:00,1.6344,1.6344,1.6342,1.6343,9800000.0
2008-07-25 00:50:00,1.6344,1.6344,1.6342,1.6342,31600000.0
2008-07-25 00:51:00,1.6342,1.6343,1.63405,1.6342,32200000.0
2008-07-25 00:52:00,1.6342,1.6343,1.63405,1.6342,19200000.0
2008-07-25 00:53:00,1.6342,1.6342,1.63405,1.6342,15000000.0
2008-07-25 00:54:00,1.6342,1.6343,1.6342,1.6343,3800000.0
2008-07-25 00:55:00,1.63435,1.6346,1.6343,1.6343,24400000.0
2008-07-25 00:56:00,1.63435,1.63445,1.63425,1.63445,23200000.0
2008-07-25 00:57:00,1.6345,1.6347,1.6344,1.6347,41600000.0
2008-07-25 00:58:00,1.6346,1.6348,1.6346,1.6346,37200000.0
2008-07-25 00:59:00,1.6346,1.6349,1.6346,1.6346,96900000.0
2008-07-25 01:00:00,1.63455,1.63485,1.63455,1.6348,107200000.0
2008-07-25 01:01:00,1.63505,1.6353,1.63475,1.6351,275500000.0
2008-07-25 01:02:00,1.6352,1.6354,1.6352,1.6352,124600000.0
2008-07-25 01:03:00,1.6353,1.6354,1.63525,1.6353,12000000.0
2008-07-25 01:04:00,1.6354,1.6354,1.6351,1.6352,23200000.0
2008-07-25 01:05:00,1.6352,1.6353,1.635,1.635,108400000.0
2008-07-25 01:06:00,1.635,1.6351,1.6348,1.6348,15000000.0
2008-07-25 01:07:00,1.6348,1.6349,1.6344,1.63485,101800000.0
2008-07-25 01:08:00,1.63495,1.6354,1.6347,1.6353,171800000.0
2008-07-25 01:09:00,1.6353,1.6355,1.6352,1.6352,32600000.0
2008-07-25 01:10:00,1.63505,1.6351,1.6346,1.6348,204000000.0
2008-07-25 01:11:00,1.6348,1.635,1.6348,1.635,26100000.0
2008-07-25 01:12:00,1.635,1.635,1.635,1.635,1000000.0
2008-07-25 01:13:00,1.635,1.635,1.6348,1.635,44100000.0
2008-07-25 01:14:00,1.6346,1.6348,1.6346,1.6347,21400000.0
2008-07-25 01:15:00,1.635,1.6352,1.635,1.6352,21400000.0
2008-07-25 01:16:00,1.6352,1.63525,1.6352,1.63525,29000000.0
2008-07-25 01:17:00,1.6352,1.6353,1.6352,1.6353,14400000.0
2008-07-25 01:18:00,1.6354,1.6355,1.635,1.635,68600000.0
2008-07-25 01:19:00,1.635,1.63535,1.6348,1.6353,109100000.0
2008-07-25 01:20:00,1.6353,1.6353,1.6351,1.6352,99900000.0
2008-07-25 01:21:00,1.6352,1.6353,1.6352,1.6352,15400000.0
2008-07-25 01:22:00,1.63515,1.6353,1.635,1.6351,75800000.0
2008-07-25 01:23:00,1.6351,1.63515,1.6348,1.6351,94400000.0
2008-07-25 01:24:00,1.6351,1.6352,1.6351,1.6352,11200000.0
2008-07-25 01:25:00,1.63515,1.6352,1.6351,1.6352,33700000.0
2008-07-25 01:26:00,1.6353,1.6353,1.635,1.635,94700000.0
2008-07-25 01:27:00,1.6351,1.6355,1.6351,1.6355,56200000.0
2008-07-25 01:28:00,1.6355,1.6356,1.6355,1.6356,2000000.0
2008-07-25 01:29:00,1.6355,1.6355,1.6355,1.6355,3000000.0
2008-07-25 01:30:00,1.6355,1.6363,1.6355,1.6362,136900000.0
2008-07-25 01:31:00,1.6362,1.6366,1.6359,1.6359,123800000.0
2008-07-25 01:32:00,1.6357,1.6359,1.6356,1.6356,159400000.0
2008-07-25 01:33:00,1.6356,1.63595,1.6356,1.6358,126400000.0
2008-07-25 01:34:00,1.6358,1.6359,1.6352,1.6355,177800000.0
2008-07-25 01:35:00,1.6355,1.6356,1.6351,1.63555,346600000.0
2008-07-25 01:36:00,1.6355,1.6356,1.6353,1.6356,133200000.0
2008-07-25 01:37:00,1.63555,1.63555,1.6354,1.6354,14800000.0
2008-07-25 01:38:00,1.6354,1.6356,1.6353,1.6354,142999999.0
2008-07-25 01:39:00,1.6354,1.6356,1.6353,1.6356,142299998.0
2008-07-25 01:40:00,1.6354,1.6354,1.6353,1.6353,38400000.0
2008-07-25 01:41:00,1.6353,1.6367,1.6353,1.6365,336400000.0
2008-07-25 01:42:00,1.6365,1.63685,1.63575,1.6362,250900000.0
2008-07-25 01:43:00,1.6362,1.6364,1.6362,1.6362,58800000.0
2008-07-25 01:44:00,1.6362,1.6362,1.636,1.636,75100000.0
2008-07-25 01:45:00,1.636,1.6362,1.636,1.6361,72600000.0
2008-07-25 01:46:00,1.6361,1.6362,1.6359,1.6359,83200000.0
2008-07-25 01:47:00,1.6359,1.6359,1.6359,1.6359,26600000.0
2008-07-25 01:48:00,1.6359,1.636,1.6358,1.6359,16500000.0
2008-07-25 01:49:00,1.6359,1.636,1.6357,1.6359,17500000.0
2008-07-25 01:50:00,1.6358,1.63615,1.6355,1.63615,77000000.0
2008-07-25 01:51:00,1.63615,1.6365,1.636,1.6365,146200000.0
2008-07-25 01:52:00,1.6365,1.6366,1.6363,1.6366,63400000.0
2008-07-25 01:53:00,1.6367,1.6368,1.6364,1.6366,101300000.0
2008-07-25 01:54:00,1.6368,1.637,1.6366,1.6366,91100000.0
2008-07-25 01:55:00,1.6366,1.6366,1.6365,1.6365,10500000.0
2008-07-25 01:56:00,1.6366,1.6367,1.6366,1.6366,16300000.0
2008-07-25 01:57:00,1.6366,1.6367,1.6364,1.6365,47200000.0
2008-07-25 01:58:00,1.6366,1.6366,1.6364,1.6365,23300000.0
2008-07-25 01:59:00,1.6366,1.6368,1.6366,1.6367,33700000.0
2008-07-25 02:00:00,1.6368,1.6374,1.6368,1.6371,148900000.0
2008-07-25 02:01:00,1.63715,1.6373,1.6369,1.637,100000000.0
2008-07-25 02:02:00,1.6369,1.6371,1.6369,1.6371,4300000.0
2008-07-25 02:03:00,1.6371,1.6373,1.6371,1.6373,10300000.0
2008-07-25 02:04:00,1.6373,1.6375,1.6373,1.6374,35200000.0
2008-07-25 02:05:00,1.6374,1.6378,1.6374,1.6376,142800000.0
2008-07-25 02:06:00,1.6376,1.6376,1.6375,1.6376,67400000.0
2008-07-25 02:07:00,1.63765,1.6378,1.6376,1.6378,25700000.0
2008-07-25 02:08:00,1.6378,1.6379,1.6375,1.6379,38400000.0
2008-07-25 02:09:00,1.6379,1.6381,1.6379,1.6381,13500000.0
2008-07-25 02:10:00,1.6382,1.6383,1.6379,1.6381,115200000.0
2008-07-25 02:11:00,1.638,1.6397,1.638,1.6396,220500000.0
2008-07-25 02:12:00,1.6396,1.6401,1.6392,1.64,151000000.0
2008-07-25 02:13:00,1.6399,1.6409,1.6396,1.6401,333500000.0
2008-07-25 02:14:00,1.6401,1.64015,1.6396,1.6397,190900000.0
2008-07-25 02:15:00,1.6396,1.64085,1.6394,1.6408,295400000.0
2008-07-25 02:16:00,1.6408,1.6413,1.6399,1.6399,251300000.0
2008-07-25 02:17:00,1.6399,1.6405,1.6398,1.6403,243000000.0
2008-07-25 02:18:00,1.6401,1.6405,1.64,1.6403,143200000.0
2008-07-25 02:19:00,1.6403,1.6403,1.6399,1.6399,104400000.0
2008-07-25 02:20:00,1.6399,1.6409,1.6399,1.6409,172000000.0
2008-07-25 02:21:00,1.6409,1.642,1.6405,1.6418,339600000.0
2008-07-25 02:22:00,1.6419,1.6423,1.6413,1.6414,318200000.0
2008-07-25 02:23:00,1.6416,1.6416,1.6414,1.6416,62500000.0
2008-07-25 02:24:00,1.6416,1.6417,1.6412,1.6415,129100000.0
2008-07-25 02:25:00,1.6417,1.6421,1.6417,1.6417,96200000.0
2008-07-25 02:26:00,1.6417,1.6419,1.6408,1.6409,157200000.0
2008-07-25 02:27:00,1.6408,1.6408,1.6408,1.6408,23000000.0
2008-07-25 02:28:00,1.6409,1.6412,1.6409,1.641,18500000.0
2008-07-25 02:29:00,1.641,1.641,1.6409,1.6409,7900000.0
2008-07-25 02:30:00,1.6409,1.6413,1.6409,1.6411,31600000.0
2008-07-25 02:31:00,1.6411,1.6411,1.6407,1.6407,74900000.0
2008-07-25 02:32:00,1.6408,1.6408,1.6406,1.6407,73200000.0
2008-07-25 02:33:00,1.6407,1.6409,1.6402,1.6402,107900000.0
2008-07-25 02:34:00,1.6404,1.6404,1.6399,1.6399,76900000.0
2008-07-25 02:35:00,1.64,1.6401,1.6397,1.6398,77600000.0
2008-07-25 02:36:00,1.6398,1.64,1.6397,1.6397,44000000.0
2008-07-25 02:37:00,1.6396,1.6399,1.6394,1.6396,208400000.0
2008-07-25 02:38:00,1.6396,1.6398,1.6394,1.6395,81100000.0
2008-07-25 02:39:00,1.6394,1.6394,1.6392,1.6393,44700000.0
2008-07-25 02:40:00,1.6393,1.6393,1.6391,1.6393,50300000.0
2008-07-25 02:41:00,1.6393,1.6395,1.6392,1.6393,39500000.0
2008-07-25 02:42:00,1.6395,1.6395,1.6394,1.6394,31800000.0
2008-07-25 02:43:00,1.6394,1.6394,1.6389,1.6389,143400000.0
2008-07-25 02:44:00,1.6389,1.6391,1.6389,1.6391,20000000.0
2008-07-25 02:45:00,1.6391,1.6392,1.63865,1.6388,130200000.0
2008-07-25 02:46:00,1.6388,1.6388,1.6382,1.6382,249000000.0
2008-07-25 02:47:00,1.6382,1.6387,1.6382,1.6384,161600000.0
2008-07-25 02:48:00,1.6384,1.6387,1.6384,1.6386,82400000.0
2008-07-25 02:49:00,1.6388,1.639,1.6388,1.6389,27600000.0
2008-07-25 02:50:00,1.6389,1.6391,1.6386,1.639,116900000.0
2008-07-25 02:51:00,1.639,1.6393,1.6388,1.6393,82500000.0
2008-07-25 02:52:00,1.6393,1.6394,1.6393,1.6394,11300000.0
2008-07-25 02:53:00,1.6394,1.6399,1.6394,1.6399,77700000.0
2008-07-25 02:54:00,1.6399,1.64,1.6392,1.6392,163100000.0
2008-07-25 02:55:00,1.6391,1.6398,1.6391,1.6398,108100000.0
2008-07-25 02:56:00,1.6399,1.64,1.6396,1.6399,78600000.0
2008-07-25 02:57:00,1.6399,1.64,1.6396,1.6397,71000000.0
2008-07-25 02:58:00,1.6397,1.6399,1.6396,1.6398,31100000.0
2008-07-25 02:59:00,1.6398,1.6398,1.6398,1.6398,4600000.0
2008-07-25 03:00:00,1.6396,1.6399,1.6395,1.6398,39300000.0
2008-07-25 03:01:00,1.6398,1.6399,1.6395,1.6396,55900000.0
2008-07-25 03:02:00,1.6396,1.6396,1.6395,1.6395,29100000.0
2008-07-25 03:03:00,1.6393,1.6394,1.6393,1.6393,12500000.0
2008-07-25 03:04:00,1.6393,1.6395,1.6393,1.6395,36600000.0
2008-07-25 03:05:00,1.6394,1.6395,1.6393,1.6393,29500000.0
2008-07-25 03:06:00,1.6395,1.6395,1.6395,1.6395,2000000.0
2008-07-25 03:07:00,1.6395,1.6395,1.6394,1.6394,8300000.0
2008-07-25 03:08:00,1.6394,1.6394,1.6394,1.6394,2000000.0
2008-07-25 03:09:00,1.6394,1.6394,1.6392,1.6392,25600000.0
2008-07-25 03:10:00,1.6392,1.6394,1.6391,1.6393,44500000.0
2008-07-25 03:11:00,1.6393,1.6398,1.6392,1.6398,92300000.0
2008-07-25 03:12:00,1.6396,1.6398,1.6389,1.6392,292600000.0
2008-07-25 03:13:00,1.6389,1.6393,1.6387,1.6388,244000000.0
2008-07-25 03:14:00,1.6388,1.6391,1.6386,1.6391,165500000.0
2008-07-25 03:15:00,1.6391,1.6392,1.6389,1.6392,125500000.0
2008-07-25 03:16:00,1.6391,1.6393,1.6387,1.639,144500000.0
2008-07-25 03:17:00,1.6388,1.639,1.6387,1.6388,55200000.0
2008-07-25 03:18:00,1.6388,1.6389,1.6382,1.6387,220800000.0
2008-07-25 03:19:00,1.6387,1.6387,1.6381,1.6383,114500000.0
2008-07-25 03:20:00,1.6383,1.6385,1.6383,1.6384,16000000.0
2008-07-25 03:21:00,1.6383,1.6385,1.6383,1.6384,23100000.0
2008-07-25 03:22:00,1.6385,1.6388,1.6385,1.6385,99600000.0
2008-07-25 03:23:00,1.6385,1.6388,1.6385,1.6388,104200000.0
2008-07-25 03:24:00,1.6388,1.6388,1.6384,1.6384,101600000.0
2008-07-25 03:25:00,1.6385,1.6386,1.6385,1.6385,10300000.0
2008-07-25 03:26:00,1.6385,1.6385,1.6381,1.6381,89400000.0
2008-07-25 03:27:00,1.6381,1.6387,1.638,1.6387,63700000.0
2008-07-25 03:28:00,1.6387,1.6387,1.6384,1.6385,72300000.0
2008-07-25 03:29:00,1.6385,1.6386,1.6384,1.6384,35800000.0
2008-07-25 03:30:00,1.6384,1.6387,1.6384,1.6387,30400000.0
2008-07-25 03:31:00,1.6387,1.6387,1.6382,1.6384,59200000.0
2008-07-25 03:32:00,1.6384,1.6386,1.6384,1.6384,38700000.0
2008-07-25 03:33:00,1.6384,1.6386,1.6383,1.6384,35900000.0
2008-07-25 03:34:00,1.6382,1.6385,1.6382,1.6385,45200000.0
2008-07-25 03:35:00,1.6385,1.6385,1.6381,1.6384,29800000.0
2008-07-25 03:36:00,1.6384,1.6384,1.638,1.6381,41600000.0
2008-07-25 03:37:00,1.6381,1.6383,1.638,1.6383,53500000.0
2008-07-25 03:38:00,1.6383,1.6384,1.6383,1.6383,27900000.0
2008-07-25 03:39:00,1.6384,1.6386,1.6383,1.6385,26000000.0
2008-07-25 03:40:00,1.6385,1.6386,1.6384,1.6384,31600000.0
2008-07-25 03:41:00,1.6384,1.6387,1.6384,1.6385,28200000.0
2008-07-25 03:42:00,1.6386,1.6386,1.6383,1.6384,37900000.0
2008-07-25 03:43:00,1.6384,1.6386,1.6383,1.6384,47300000.0
2008-07-25 03:44:00,1.6384,1.6386,1.6384,1.6385,27600000.0
2008-07-25 03:45:00,1.6385,1.6388,1.6385,1.6387,25900000.0
2008-07-25 03:46:00,1.6387,1.6389,1.6386,1.6387,87400000.0
2008-07-25 03:47:00,1.6387,1.6387,1.6382,1.6387,43500000.0
2008-07-25 03:48:00,1.6387,1.6387,1.63825,1.6384,11400000.0
2008-07-25 03:49:00,1.6387,1.6387,1.6381,1.6382,28900000.0
2008-07-25 03:50:00,1.6382,1.6382,1.638,1.6382,23900000.0
2008-07-25 03:51:00,1.6382,1.6383,1.6381,1.6383,75400000.0
2008-07-25 03:52:00,1.6383,1.6386,1.6382,1.6385,85000000.0
2008-07-25 03:53:00,1.6385,1.6387,1.6383,1.6384,134900000.0
2008-07-25 03:54:00,1.6384,1.6388,1.6384,1.6387,54300000.0
2008-07-25 03:55:00,1.6387,1.6387,1.6387,1.6387,17400000.0
2008-07-25 03:56:00,1.6387,1.6389,1.6387,1.6387,20800000.0
2008-07-25 03:57:00,1.6389,1.6391,1.6387,1.6391,35400000.0
2008-07-25 03:58:00,1.639,1.639,1.6388,1.639,89900000.0
2008-07-25 03:59:00,1.639,1.6392,1.6387,1.639,55000000.0
2008-07-25 04:00:00,1.6391,1.6392,1.6391,1.6391,43700000.0
2008-07-25 04:01:00,1.6391,1.6397,1.6391,1.6394,43900000.0
2008-07-25 04:02:00,1.6394,1.6397,1.6391,1.6394,119900000.0
2008-07-25 04:03:00,1.6394,1.6394,1.6391,1.6392,97300000.0
2008-07-25 04:04:00,1.6391,1.6394,1.6391,1.6394,39800000.0
2008-07-25 04:05:00,1.6394,1.6395,1.6394,1.6395,22500000.0
2008-07-25 04:06:00,1.6395,1.6397,1.6395,1.63965,40000000.0
2008-07-25 04:07:00,1.6395,1.6396,1.6391,1.6391,127600000.0
2008-07-25 04:08:00,1.6391,1.6391,1.6391,1.6391,25300000.0
2008-07-25 04:09:00,1.6388,1.639,1.6388,1.639,25300000.0
2008-07-25 04:10:00,1.6392,1.63925,1.6391,1.6391,25300000.0
2008-07-25 04:11:00,1.6391,1.6393,1.6391,1.6392,3600000.0
2008-07-25 04:12:00,1.6393,1.6393,1.6391,1.6392,11300000.0
2008-07-25 04:13:00,1.6391,1.6393,1.6391,1.6392,22500000.0
2008-07-25 04:14:00,1.6393,1.6393,1.6391,1.6391,15400000.0
2008-07-25 04:15:00,1.6392,1.6392,1.6392,1.6392,9000000.0
2008-07-25 04:16:00,1.6392,1.6393,1.6392,1.6392,6500000.0
2008-07-25 04:17:00,1.6393,1.6396,1.6392,1.6393,123200000.0
2008-07-25 04:18:00,1.6393,1.6394,1.6391,1.6394,85300000.0
2008-07-25 04:19:00,1.6394,1.6396,1.6394,1.6395,59000000.0
2008-07-25 04:20:00,1.6397,1.6401,1.6396,1.64,112800000.0
2008-07-25 04:21:00,1.6399,1.6399,1.6398,1.6398,46300000.0
2008-07-25 04:22:00,1.6398,1.64,1.6397,1.6399,18200000.0
2008-07-25 04:23:00,1.6399,1.64,1.6399,1.64,32300000.0
2008-07-25 04:24:00,1.64,1.64,1.6397,1.6399,36500000.0
2008-07-25 04:25:00,1.6399,1.64,1.6398,1.6398,35000000.0
2008-07-25 04:26:00,1.6398,1.64,1.6397,1.6397,69300000.0
2008-07-25 04:27:00,1.6397,1.6399,1.6397,1.6398,45300000.0
2008-07-25 04:28:00,1.6398,1.6398,1.6396,1.6396,60300000.0
2008-07-25 04:29:00,1.6396,1.6397,1.6395,1.6396,27600000.0
2008-07-25 04:30:00,1.6396,1.6396,1.6394,1.6394,68400000.0
2008-07-25 04:31:00,1.6394,1.6394,1.6388,1.6391,111900000.0
2008-07-25 04:32:00,1.6391,1.6393,1.6387,1.6392,153700000.0
2008-07-25 04:33:00,1.6391,1.6395,1.6391,1.6395,13300000.0
2008-07-25 04:34:00,1.6395,1.6395,1.6395,1.6395,13100000.0
2008-07-25 04:35:00,1.6395,1.6395,1.6395,1.6395,8900000.0
2008-07-25 04:36:00,1.6395,1.6396,1.6394,1.6394,72900000.0
2008-07-25 04:37:00,1.6394,1.6397,1.6394,1.6396,83300000.0
2008-07-25 04:38:00,1.6397,1.6397,1.6394,1.6397,63400000.0
2008-07-25 04:39:00,1.6397,1.6397,1.6395,1.6396,16800000.0
2008-07-25 04:40:00,1.6396,1.6398,1.6395,1.6397,33800000.0
2008-07-25 04:41:00,1.6397,1.6399,1.6396,1.6399,35900000.0
2008-07-25 04:42:00,1.6399,1.64,1.6399,1.6399,26100000.0
2008-07-25 04:43:00,1.6399,1.6399,1.6398,1.6399,52400000.0
2008-07-25 04:44:00,1.6399,1.6399,1.6399,1.6399,12100000.0
2008-07-25 04:45:00,1.6398,1.6401,1.6398,1.64,28700000.0
2008-07-25 04:46:00,1.6401,1.6401,1.6399,1.64,10100000.0
2008-07-25 04:47:00,1.64,1.64,1.6399,1.6399,34400000.0
2008-07-25 04:48:00,1.6398,1.6399,1.6397,1.6397,59000000.0
2008-07-25 04:49:00,1.6397,1.6397,1.6396,1.6396,81600000.0
2008-07-25 04:50:00,1.6396,1.6399,1.6393,1.6396,77000000.0
2008-07-25 04:51:00,1.6397,1.6403,1.63955,1.6403,82600000.0
2008-07-25 04:52:00,1.6403,1.6403,1.64,1.6401,83400000.0
2008-07-25 04:53:00,1.6401,1.6403,1.64,1.64,74000000.0
2008-07-25 04:54:00,1.64,1.6405,1.64,1.6405,45900000.0
2008-07-25 04:55:00,1.6407,1.6407,1.6407,1.6407,2600000.0
2008-07-25 04:56:00,1.6407,1.6407,1.6402,1.6402,46200000.0
2008-07-25 04:57:00,1.6402,1.6402,1.64,1.64,97900000.0
2008-07-25 04:58:00,1.64,1.6402,1.64,1.6401,25900000.0
2008-07-25 04:59:00,1.6401,1.6401,1.6399,1.6401,47400000.0
2008-07-25 05:00:00,1.6401,1.6403,1.64,1.64,118500000.0
2008-07-25 05:01:00,1.64,1.6402,1.64,1.64,73100000.0
2008-07-25 05:02:00,1.64,1.6404,1.64,1.6404,45300000.0
2008-07-25 05:03:00,1.6403,1.6403,1.6402,1.6402,5600000.0
2008-07-25 05:04:00,1.6401,1.6401,1.6397,1.6398,69000000.0
2008-07-25 05:05:00,1.6399,1.64,1.6399,1.6399,49900000.0
2008-07-25 05:06:00,1.6399,1.6399,1.6398,1.6399,54100000.0
2008-07-25 05:07:00,1.6399,1.6399,1.6399,1.6399,15300000.0
2008-07-25 05:08:00,1.6399,1.6399,1.6398,1.6399,21500000.0
2008-07-25 05:09:00,1.6398,1.6399,1.6398,1.6398,35500000.0
2008-07-25 05:10:00,1.6398,1.6401,1.6398,1.64,65300000.0
2008-07-25 05:11:00,1.64,1.64,1.6397,1.6399,60300000.0
2008-07-25 05:12:00,1.6399,1.6399,1.6397,1.6398,16700000.0
2008-07-25 05:14:00,1.6398,1.6398,1.6394,1.6394,52100000.0
2008-07-25 05:15:00,1.6394,1.6396,1.6392,1.6394,75400000.0
2008-07-25 05:16:00,1.6396,1.6396,1.6396,1.6396,37100000.0
2008-07-25 05:17:00,1.6396,1.6397,1.6395,1.6395,60900000.0
2008-07-25 05:18:00,1.6395,1.6398,1.6395,1.6397,88700000.0
2008-07-25 05:19:00,1.6397,1.6397,1.6397,1.6397,16500000.0
2008-07-25 05:20:00,1.6397,1.6398,1.6396,1.6396,42000000.0
2008-07-25 05:21:00,1.6396,1.63965,1.6396,1.6396,25800000.0
2008-07-25 05:22:00,1.6396,1.6398,1.6396,1.6398,14700000.0
2008-07-25 05:23:00,1.6398,1.6399,1.6398,1.6399,9500000.0
2008-07-25 05:24:00,1.6399,1.6399,1.6399,1.6399,5500000.0
2008-07-25 05:25:00,1.64,1.6401,1.6396,1.6396,40800000.0
2008-07-25 05:26:00,1.6396,1.6398,1.6394,1.6395,92500000.0
2008-07-25 05:27:00,1.6395,1.6396,1.6394,1.6394,20300000.0
2008-07-25 05:28:00,1.6394,1.6397,1.6394,1.6394,42500000.0
2008-07-25 05:29:00,1.6395,1.6403,1.6395,1.6401,278000000.0
2008-07-25 05:30:00,1.6401,1.6401,1.6398,1.6398,69700000.0
2008-07-25 05:31:00,1.6398,1.6398,1.6398,1.6398,6000000.0
2008-07-25 05:32:00,1.6398,1.6401,1.6398,1.6401,43100000.0
2008-07-25 05:33:00,1.64,1.6401,1.6397,1.6397,52300000.0
2008-07-25 05:34:00,1.6396,1.6398,1.6396,1.6397,27100000.0
2008-07-25 05:35:00,1.6397,1.6397,1.6395,1.6395,121700000.0
2008-07-25 05:36:00,1.6395,1.6397,1.6395,1.6395,83500000.0
2008-07-25 05:37:00,1.6395,1.6396,1.639,1.6394,74000000.0
2008-07-25 05:38:00,1.6394,1.6394,1.6391,1.6391,17000000.0
2008-07-25 05:39:00,1.6393,1.6393,1.6391,1.6391,50900000.0
2008-07-25 05:40:00,1.6391,1.6395,1.639,1.6394,74700000.0
2008-07-25 05:41:00,1.6394,1.6397,1.6393,1.6396,80300000.0
2008-07-25 05:42:00,1.6396,1.6397,1.6391,1.6393,142800000.0
2008-07-25 05:43:00,1.6394,1.6394,1.63885,1.639,157500000.0
2008-07-25 05:44:00,1.6391,1.6394,1.6385,1.6394,164900000.0
2008-07-25 05:45:00,1.6394,1.6394,1.639,1.6391,62300000.0
2008-07-25 05:46:00,1.6391,1.6391,1.6387,1.6387,94400000.0
2008-07-25 05:47:00,1.6387,1.6389,1.6387,1.6387,66300000.0
2008-07-25 05:48:00,1.6387,1.639,1.6387,1.639,18000000.0
2008-07-25 05:49:00,1.639,1.6391,1.6388,1.639,74200000.0
2008-07-25 05:50:00,1.639,1.6394,1.6389,1.6394,81200000.0
2008-07-25 05:51:00,1.6394,1.6394,1.6389,1.639,37400000.0
2008-07-25 05:52:00,1.639,1.639,1.6387,1.6389,31300000.0
2008-07-25 05:53:00,1.6389,1.6389,1.6387,1.6387,12800000.0
2008-07-25 05:54:00,1.6388,1.6389,1.6387,1.6388,13400000.0
2008-07-25 05:55:00,1.6388,1.6389,1.6386,1.6387,29900000.0
2008-07-25 05:56:00,1.63875,1.63875,1.638,1.6382,98300000.0
2008-07-25 05:57:00,1.6382,1.6384,1.638,1.6383,60800000.0
2008-07-25 05:58:00,1.6383,1.6385,1.6381,1.6383,102500000.0
2008-07-25 05:59:00,1.6383,1.6386,1.6383,1.6385,93400000.0
2008-07-25 06:00:00,1.6385,1.6387,1.6384,1.6385,134400000.0
2008-07-25 06:01:00,1.6385,1.6388,1.6385,1.6386,107500000.0
2008-07-25 06:02:00,1.6387,1.6387,1.6384,1.6385,55200000.0
2008-07-25 06:03:00,1.6385,1.6387,1.6384,1.63865,160400000.0
2008-07-25 06:04:00,1.63865,1.639,1.6385,1.639,80900000.0
2008-07-25 06:05:00,1.639,1.6393,1.639,1.6392,66500000.0
2008-07-25 06:06:00,1.6392,1.6393,1.6391,1.6392,49900000.0
2008-07-25 06:07:00,1.6391,1.6393,1.6389,1.6393,85200000.0
2008-07-25 06:08:00,1.6393,1.6394,1.6387,1.639,110800000.0
2008-07-25 06:09:00,1.639,1.6391,1.6388,1.639,71900000.0
2008-07-25 06:10:00,1.639,1.6392,1.6387,1.6392,58500000.0
2008-07-25 06:11:00,1.6391,1.6391,1.6389,1.6389,32000000.0
2008-07-25 06:12:00,1.6389,1.639,1.6387,1.6389,28000000.0
2008-07-25 06:13:00,1.6389,1.6389,1.6386,1.6386,66800000.0
2008-07-25 06:14:00,1.6386,1.6388,1.6385,1.6388,33300000.0
2008-07-25 06:15:00,1.6388,1.6388,1.6386,1.6387,44000000.0
2008-07-25 06:16:00,1.6387,1.6389,1.6387,1.6389,68600000.0
2008-07-25 06:17:00,1.6389,1.6392,1.6389,1.6389,70500000.0
2008-07-25 06:18:00,1.6389,1.639,1.6383,1.6386,214000000.0
2008-07-25 06:19:00,1.6386,1.6386,1.6382,1.6384,79800000.0
2008-07-25 06:20:00,1.6384,1.6385,1.6382,1.6383,48500000.0
2008-07-25 06:21:00,1.6383,1.6386,1.6383,1.6386,67300000.0
2008-07-25 06:22:00,1.6386,1.639,1.6386,1.63895,116600000.0
2008-07-25 06:23:00,1.6389,1.639,1.6385,1.6385,121100000.0
2008-07-25 06:24:00,1.6385,1.6385,1.6378,1.6382,116400000.0
2008-07-25 06:25:00,1.6382,1.6384,1.6381,1.6384,48000000.0
2008-07-25 06:26:00,1.6382,1.6387,1.6381,1.6382,119500000.0
2008-07-25 06:27:00,1.6381,1.6387,1.6381,1.6384,161400000.0
2008-07-25 06:28:00,1.6384,1.6385,1.6379,1.638,84400000.0
2008-07-25 06:29:00,1.638,1.6381,1.6379,1.6379,48900000.0
2008-07-25 06:30:00,1.6379,1.6382,1.6374,1.6379,150500000.0
2008-07-25 06:31:00,1.6378,1.6381,1.6376,1.638,91800000.0
2008-07-25 06:32:00,1.638,1.6381,1.6377,1.6378,35200000.0
2008-07-25 06:33:00,1.6378,1.6378,1.6377,1.6377,20600000.0
2008-07-25 06:34:00,1.6377,1.6379,1.6377,1.6378,37300000.0
2008-07-25 06:35:00,1.6378,1.6378,1.6372,1.6376,128100000.0
2008-07-25 06:36:00,1.6376,1.6378,1.6376,1.6376,55300000.0
2008-07-25 06:37:00,1.6376,1.6378,1.6375,1.6376,60700000.0
2008-07-25 06:38:00,1.6376,1.6376,1.6373,1.6375,26900000.0
2008-07-25 06:39:00,1.6375,1.6375,1.6373,1.6375,16900000.0
2008-07-25 06:40:00,1.6375,1.6379,1.6374,1.6379,32800000.0
2008-07-25 06:41:00,1.6379,1.6388,1.6379,1.6383,122200000.0
2008-07-25 06:42:00,1.6382,1.6385,1.6378,1.6381,199500000.0
2008-07-25 06:43:00,1.6381,1.6385,1.6378,1.6379,302200000.0
2008-07-25 06:44:00,1.6379,1.6383,1.6377,1.6377,87400000.0
2008-07-25 06:45:00,1.6377,1.638,1.6377,1.6378,118700000.0
2008-07-25 06:46:00,1.6378,1.6386,1.6378,1.6381,171800000.0
2008-07-25 06:47:00,1.6383,1.6383,1.6378,1.6381,51900000.0
2008-07-25 06:48:00,1.6381,1.6382,1.6379,1.638,58000000.0
2008-07-25 06:49:00,1.638,1.6385,1.638,1.6384,106200000.0
2008-07-25 06:50:00,1.6384,1.6386,1.6378,1.638,264000000.0
2008-07-25 06:51:00,1.638,1.6382,1.6378,1.6381,137400000.0
2008-07-25 06:52:00,1.6381,1.6382,1.6377,1.6379,107400000.0
2008-07-25 06:53:00,1.638,1.638,1.6377,1.6378,25000000.0
2008-07-25 06:54:00,1.6378,1.638,1.6372,1.63755,146700000.0
2008-07-25 06:55:00,1.6375,1.6377,1.6375,1.6376,53500000.0
2008-07-25 06:56:00,1.6375,1.6376,1.6372,1.6376,67100000.0
2008-07-25 06:57:00,1.6376,1.6376,1.6375,1.6375,9000000.0
2008-07-25 06:58:00,1.6375,1.6378,1.6373,1.6377,95300000.0
2008-07-25 06:59:00,1.6377,1.638,1.6377,1.638,164600000.0
2008-07-25 07:00:00,1.638,1.6381,1.6379,1.6381,33100000.0
2008-07-25 07:01:00,1.6383,1.6387,1.6383,1.6386,118600000.0
2008-07-25 07:02:00,1.6386,1.6388,1.6385,1.6388,105400000.0
2008-07-25 07:03:00,1.63865,1.63865,1.6385,1.6385,11600000.0
2008-07-25 07:04:00,1.6385,1.639,1.6385,1.6388,33100000.0
2008-07-25 07:05:00,1.6388,1.6388,1.6381,1.6382,114600000.0
2008-07-25 07:06:00,1.6382,1.6386,1.6382,1.6384,113500000.0
2008-07-25 07:07:00,1.6384,1.6385,1.6382,1.6383,120500000.0
2008-07-25 07:08:00,1.6383,1.6388,1.6382,1.6385,98700000.0
2008-07-25 07:09:00,1.6385,1.6387,1.63835,1.6386,138800000.0
2008-07-25 07:10:00,1.6386,1.6386,1.6382,1.6384,242400000.0
2008-07-25 07:11:00,1.63845,1.639,1.6383,1.6389,267600000.0
2008-07-25 07:12:00,1.6389,1.6392,1.6388,1.6389,301800000.0
2008-07-25 07:13:00,1.6389,1.639,1.6385,1.6385,386700000.0
2008-07-25 07:14:00,1.6385,1.6387,1.6385,1.6386,82900000.0
2008-07-25 07:15:00,1.6387,1.6388,1.6384,1.6385,280500000.0
2008-07-25 07:16:00,1.6385,1.6386,1.6383,1.6384,99400000.0
2008-07-25 07:17:00,1.6384,1.6388,1.6384,1.6388,32800000.0
2008-07-25 07:18:00,1.6388,1.639,1.6386,1.6386,106600000.0
2008-07-25 07:19:00,1.6386,1.6388,1.6385,1.6386,63100000.0
2008-07-25 07:20:00,1.6388,1.6388,1.6384,1.6386,175500000.0
2008-07-25 07:21:00,1.6386,1.6389,1.6385,1.6389,88900000.0
2008-07-25 07:22:00,1.6389,1.639,1.6389,1.6389,30800000.0
2008-07-25 07:23:00,1.6389,1.639,1.6387,1.6389,65000000.0
2008-07-25 07:24:00,1.6389,1.6389,1.6387,1.6388,82200000.0
2008-07-25 07:25:00,1.6388,1.6391,1.6388,1.639,144700000.0
2008-07-25 07:26:00,1.639,1.6391,1.6388,1.6388,60600000.0
2008-07-25 07:27:00,1.6388,1.639,1.6388,1.639,16800000.0
2008-07-25 07:28:00,1.639,1.639,1.639,1.639,29000000.0
2008-07-25 07:29:00,1.6389,1.6391,1.6386,1.639,56000000.0
2008-07-25 07:30:00,1.639,1.6392,1.6389,1.6389,65400000.0
2008-07-25 07:31:00,1.639,1.6391,1.639,1.6391,26100000.0
2008-07-25 07:32:00,1.639,1.639,1.6387,1.6388,67900000.0
2008-07-25 07:33:00,1.6388,1.6388,1.6387,1.6387,27000000.0
2008-07-25 07:34:00,1.6387,1.6387,1.6386,1.6386,32900000.0
2008-07-25 07:35:00,1.6387,1.6389,1.6386,1.6389,47900000.0
2008-07-25 07:36:00,1.6389,1.6391,1.6385,1.6388,199600000.0
2008-07-25 07:37:00,1.6388,1.639,1.6387,1.6388,57600000.0
2008-07-25 07:38:00,1.6389,1.639,1.6388,1.6389,37500000.0
2008-07-25 07:39:00,1.6388,1.639,1.6384,1.63855,104700000.0
2008-07-25 07:40:00,1.6386,1.6389,1.6384,1.6386,152400000.0
2008-07-25 07:41:00,1.6386,1.6387,1.6385,1.6386,39100000.0
2008-07-25 07:42:00,1.6387,1.6387,1.6384,1.6387,17500000.0
2008-07-25 07:43:00,1.6388,1.6388,1.6385,1.6385,114600000.0
2008-07-25 07:44:00,1.6385,1.6394,1.6385,1.6393,67600000.0
2008-07-25 07:45:00,1.6393,1.6393,1.639,1.6392,113900000.0
2008-07-25 07:46:00,1.6392,1.6395,1.6392,1.6392,82500000.0
2008-07-25 07:47:00,1.6392,1.6394,1.639,1.6391,107000000.0
2008-07-25 07:48:00,1.6393,1.6394,1.639,1.6391,93700000.0
2008-07-25 07:49:00,1.6391,1.6395,1.6391,1.6395,74800000.0
2008-07-25 07:50:00,1.6395,1.6397,1.6394,1.6395,47300000.0
2008-07-25 07:51:00,1.6394,1.6398,1.6392,1.6392,91000000.0
2008-07-25 07:52:00,1.6392,1.6393,1.639,1.6392,83400000.0
2008-07-25 07:53:00,1.6391,1.6393,1.6389,1.6391,106400000.0
2008-07-25 07:54:00,1.6391,1.6393,1.639,1.6393,135200000.0
2008-07-25 07:55:00,1.6393,1.6394,1.639,1.6393,106700000.0
2008-07-25 07:56:00,1.63935,1.63945,1.6393,1.63935,103100000.0
2008-07-25 07:57:00,1.6394,1.6397,1.6392,1.6397,118700000.0
2008-07-25 07:58:00,1.6398,1.64,1.6395,1.6395,141100000.0
2008-07-25 07:59:00,1.6395,1.6395,1.639,1.639,230400000.0
2008-07-25 08:00:00,1.6391,1.6393,1.63885,1.6393,407400000.0
2008-07-25 08:01:00,1.6393,1.6394,1.6387,1.6389,567700000.0
2008-07-25 08:02:00,1.6389,1.6391,1.6388,1.6391,198800000.0
2008-07-25 08:03:00,1.6391,1.63915,1.6389,1.6391,110000000.0
2008-07-25 08:04:00,1.6391,1.63945,1.6388,1.6393,454400000.0
2008-07-25 08:05:00,1.6392,1.6397,1.6389,1.6395,365900000.0
2008-07-25 08:06:00,1.6395,1.6397,1.6394,1.6396,155000000.0
2008-07-25 08:07:00,1.6396,1.6397,1.63925,1.6393,273800000.0
2008-07-25 08:08:00,1.6393,1.6394,1.639,1.6393,336600000.0
2008-07-25 08:09:00,1.63925,1.6394,1.6388,1.6392,206000000.0
2008-07-25 08:10:00,1.6392,1.6395,1.639,1.6392,76200000.0
2008-07-25 08:11:00,1.6392,1.6394,1.6386,1.6388,317800000.0
2008-07-25 08:12:00,1.6388,1.6391,1.6387,1.6389,169600000.0
2008-07-25 08:13:00,1.6389,1.6391,1.6387,1.639,147800000.0
2008-07-25 08:14:00,1.639,1.6391,1.63885,1.639,222400000.0
2008-07-25 08:15:00,1.639,1.63925,1.63885,1.63925,126400000.0
2008-07-25 08:16:00,1.63925,1.6393,1.63885,1.639,186100000.0
2008-07-25 08:17:00,1.63905,1.6393,1.6387,1.6387,153400000.0
2008-07-25 08:18:00,1.6387,1.6396,1.6387,1.6393,237100000.0
2008-07-25 08:19:00,1.6393,1.6395,1.639,1.6393,223500000.0
2008-07-25 08:20:00,1.6394,1.6403,1.6394,1.6399,388700000.0
2008-07-25 08:21:00,1.6399,1.6399,1.6386,1.6388,207100000.0
2008-07-25 08:22:00,1.6388,1.6389,1.6382,1.6387,331100000.0
2008-07-25 08:23:00,1.6387,1.6389,1.6386,1.6387,166200000.0
2008-07-25 08:24:00,1.6387,1.6392,1.6385,1.639,125900000.0
2008-07-25 08:25:00,1.639,1.639,1.6383,1.6384,110500000.0
2008-07-25 08:26:00,1.6384,1.6386,1.6375,1.6375,134300000.0
2008-07-25 08:27:00,1.6376,1.6381,1.6376,1.6378,184100000.0
2008-07-25 08:28:00,1.6378,1.6381,1.6375,1.6377,213100000.0
2008-07-25 08:29:00,1.6377,1.6378,1.6368,1.637,264200000.0
2008-07-25 08:30:00,1.637,1.6378,1.6369,1.6376,223000000.0
2008-07-25 08:31:00,1.6376,1.6377,1.6372,1.6374,204600000.0
2008-07-25 08:32:00,1.63735,1.6379,1.6372,1.6373,395900000.0
2008-07-25 08:33:00,1.6373,1.638,1.63715,1.6376,309800000.0
2008-07-25 08:34:00,1.6376,1.6381,1.6371,1.6371,155100000.0
2008-07-25 08:35:00,1.6374,1.6377,1.6372,1.6377,240500000.0
2008-07-25 08:36:00,1.6377,1.63785,1.6372,1.6376,233500000.0
2008-07-25 08:37:00,1.6376,1.63785,1.6374,1.6377,119700000.0
2008-07-25 08:38:00,1.6377,1.638,1.63725,1.6379,240900000.0
2008-07-25 08:39:00,1.6379,1.63825,1.63705,1.6372,404400000.0
2008-07-25 08:40:00,1.63715,1.6376,1.63675,1.6374,395100000.0
2008-07-25 08:41:00,1.6374,1.6378,1.6373,1.6373,224900000.0
2008-07-25 08:42:00,1.6374,1.6376,1.63715,1.63755,348700000.0
2008-07-25 08:43:00,1.63755,1.63775,1.6373,1.63755,368400000.0
2008-07-25 08:44:00,1.63745,1.6376,1.6373,1.6376,231300000.0
2008-07-25 08:45:00,1.6376,1.638,1.6373,1.6378,472800000.0
2008-07-25 08:46:00,1.6378,1.6387,1.6376,1.63855,462000000.0
2008-07-25 08:47:00,1.6385,1.63875,1.6381,1.63875,258100000.0
2008-07-25 08:48:00,1.6388,1.63935,1.6386,1.63895,432900000.0
2008-07-25 08:49:00,1.639,1.6391,1.63825,1.6387,305700000.0
2008-07-25 08:50:00,1.6387,1.6389,1.6385,1.6387,277300000.0
2008-07-25 08:51:00,1.6387,1.6391,1.6384,1.63905,197300000.0
2008-07-25 08:52:00,1.6389,1.63895,1.6386,1.6386,228500000.0
2008-07-25 08:53:00,1.6386,1.63895,1.6386,1.6389,103600000.0
2008-07-25 08:54:00,1.6389,1.639,1.6388,1.639,122200000.0
2008-07-25 08:55:00,1.639,1.6392,1.6389,1.6391,203400000.0
2008-07-25 08:56:00,1.6391,1.63995,1.639,1.63995,364300000.0
2008-07-25 08:57:00,1.63995,1.6405,1.6397,1.6398,358800000.0
2008-07-25 08:58:00,1.63975,1.6404,1.6396,1.6404,239900000.0
2008-07-25 08:59:00,1.6404,1.6404,1.63965,1.6398,308800000.0
2008-07-25 09:00:00,1.6398,1.6402,1.6396,1.6396,186700000.0
2008-07-25 09:01:00,1.6396,1.6402,1.6396,1.64005,342300000.0
2008-07-25 09:02:00,1.63995,1.64005,1.63945,1.6398,470100000.0
2008-07-25 09:03:00,1.63965,1.63995,1.63955,1.63985,487800000.0
2008-07-25 09:04:00,1.63985,1.6404,1.6396,1.64005,411800000.0
2008-07-25 09:05:00,1.6401,1.6403,1.63975,1.6399,187800000.0
2008-07-25 09:06:00,1.6399,1.6402,1.6397,1.6401,229400000.0
2008-07-25 09:07:00,1.6401,1.6402,1.6399,1.6402,243600000.0
2008-07-25 09:08:00,1.6402,1.6406,1.64,1.6402,265300000.0
2008-07-25 09:09:00,1.6403,1.6403,1.6397,1.6401,158400000.0
2008-07-25 09:10:00,1.6401,1.6403,1.6398,1.6403,415200000.0
2008-07-25 09:11:00,1.6403,1.6405,1.6402,1.6405,273300000.0
2008-07-25 09:12:00,1.64045,1.641,1.6404,1.6405,446200000.0
2008-07-25 09:13:00,1.6405,1.6408,1.64015,1.6408,290900000.0
2008-07-25 09:14:00,1.64065,1.641,1.64035,1.6409,308900000.0
2008-07-25 09:15:00,1.6408,1.641,1.6403,1.6406,328000000.0
2008-07-25 09:16:00,1.6406,1.6413,1.64045,1.641,607300000.0
2008-07-25 09:17:00,1.641,1.6412,1.6409,1.64105,247000000.0
2008-07-25 09:18:00,1.64105,1.64105,1.6406,1.641,444100000.0
2008-07-25 09:19:00,1.6411,1.6415,1.6407,1.6414,746000000.0
2008-07-25 09:20:00,1.6414,1.6414,1.6404,1.6404,332900000.0
2008-07-25 09:21:00,1.6404,1.6405,1.6397,1.64,352900000.0
2008-07-25 09:22:00,1.63995,1.6401,1.6395,1.6396,319200000.0
2008-07-25 09:23:00,1.6396,1.64,1.6391,1.6397,303200000.0
2008-07-25 09:24:00,1.6396,1.6402,1.6396,1.6399,310200000.0
2008-07-25 09:25:00,1.63995,1.63995,1.6393,1.63965,278200000.0
2008-07-25 09:26:00,1.6396,1.6399,1.63925,1.63945,457700000.0
2008-07-25 09:27:00,1.6394,1.64,1.6394,1.6399,453600000.0
2008-07-25 09:28:00,1.6399,1.64,1.6396,1.63975,429300000.0
2008-07-25 09:29:00,1.6398,1.6403,1.63975,1.6399,354900000.0
2008-07-25 09:30:00,1.6399,1.6401,1.6399,1.64005,112100000.0
2008-07-25 09:31:00,1.64,1.6402,1.63995,1.64015,169800000.0
2008-07-25 09:32:00,1.6401,1.6404,1.64,1.6401,160700000.0
2008-07-25 09:33:00,1.6401,1.6403,1.6397,1.6399,262300000.0
2008-07-25 09:34:00,1.6399,1.64,1.6398,1.6398,135300000.0
2008-07-25 09:35:00,1.6398,1.6399,1.6391,1.6397,290900000.0
2008-07-25 09:36:00,1.6397,1.6399,1.6392,1.6392,229400000.0
2008-07-25 09:37:00,1.6392,1.6396,1.6392,1.6394,292000000.0
2008-07-25 09:38:00,1.6394,1.6396,1.6393,1.6394,147400000.0
2008-07-25 09:39:00,1.6394,1.6396,1.6391,1.63945,367800000.0
2008-07-25 09:40:00,1.63945,1.6398,1.6394,1.6397,399800000.0
2008-07-25 09:41:00,1.6397,1.6398,1.6394,1.6395,205700000.0
2008-07-25 09:42:00,1.63955,1.6396,1.6394,1.6395,236600000.0
2008-07-25 09:43:00,1.6395,1.6403,1.6395,1.6399,379900000.0
2008-07-25 09:44:00,1.6399,1.6403,1.6398,1.6398,262800000.0
2008-07-25 09:45:00,1.6398,1.64005,1.6398,1.6399,204200000.0
2008-07-25 09:46:00,1.64005,1.6402,1.6398,1.6399,202000000.0
2008-07-25 09:47:00,1.63995,1.64,1.6396,1.6398,264000000.0
2008-07-25 09:48:00,1.6398,1.6398,1.6393,1.6398,314000000.0
2008-07-25 09:49:00,1.6397,1.6398,1.6392,1.6392,186200000.0
2008-07-25 09:50:00,1.6392,1.6398,1.6392,1.6396,59500000.0
2008-07-25 09:51:00,1.6396,1.6398,1.6395,1.6397,247800000.0
2008-07-25 09:52:00,1.6397,1.63975,1.63945,1.63955,357800000.0
2008-07-25 09:53:00,1.6396,1.6396,1.6394,1.6396,211000000.0
2008-07-25 09:54:00,1.6396,1.6397,1.63945,1.6396,202600000.0
2008-07-25 09:55:00,1.63955,1.63955,1.6391,1.63935,222500000.0
2008-07-25 09:56:00,1.6393,1.63955,1.6393,1.6395,225400000.0
2008-07-25 09:57:00,1.6395,1.63985,1.6392,1.6395,468300000.0
2008-07-25 09:58:00,1.6396,1.6397,1.6395,1.6396,273800000.0
2008-07-25 09:59:00,1.6396,1.6397,1.63945,1.6395,88500000.0
2008-07-25 10:00:00,1.6395,1.6395,1.6391,1.6393,70100000.0
2008-07-25 10:01:00,1.6392,1.6395,1.639,1.6393,102100000.0
2008-07-25 10:02:00,1.6393,1.6394,1.6389,1.6392,198800000.0
2008-07-25 10:03:00,1.6392,1.6394,1.63885,1.6393,286700000.0
2008-07-25 10:04:00,1.63925,1.6394,1.6392,1.6392,274600000.0
2008-07-25 10:05:00,1.6392,1.63945,1.639,1.6392,341900000.0
2008-07-25 10:06:00,1.6392,1.6393,1.6387,1.63915,458800000.0
2008-07-25 10:07:00,1.6391,1.6393,1.63895,1.6392,302700000.0
2008-07-25 10:08:00,1.63915,1.6392,1.63895,1.6391,305500000.0
2008-07-25 10:09:00,1.63905,1.63915,1.6389,1.6389,243000000.0
2008-07-25 10:10:00,1.6389,1.6393,1.63875,1.639,428200000.0
2008-07-25 10:11:00,1.6396,1.63965,1.639,1.63915,476700000.0
2008-07-25 10:12:00,1.6392,1.63945,1.63895,1.63935,552800000.0
2008-07-25 10:13:00,1.63925,1.6397,1.63925,1.6397,196000000.0
2008-07-25 10:14:00,1.6397,1.63975,1.63925,1.6397,533400000.0
2008-07-25 10:15:00,1.6397,1.63995,1.6395,1.6398,329000000.0
2008-07-25 10:16:00,1.6398,1.64,1.6396,1.6396,278500000.0
2008-07-25 10:17:00,1.63965,1.63975,1.63965,1.63965,149000000.0
2008-07-25 10:18:00,1.63975,1.6404,1.6395,1.64015,494400000.0
2008-07-25 10:19:00,1.6402,1.6403,1.64,1.64015,252700000.0
2008-07-25 10:20:00,1.64015,1.6403,1.6399,1.6399,154900000.0
2008-07-25 10:21:00,1.64,1.6408,1.64,1.6404,521800000.0
2008-07-25 10:22:00,1.6404,1.6404,1.6396,1.6397,459400000.0
2008-07-25 10:23:00,1.6397,1.6398,1.63945,1.63945,527400000.0
2008-07-25 10:24:00,1.63945,1.6399,1.63935,1.6397,503800000.0
2008-07-25 10:25:00,1.6397,1.6397,1.6393,1.63945,369000000.0
2008-07-25 10:26:00,1.63945,1.63975,1.639,1.6397,463800000.0
2008-07-25 10:27:00,1.6397,1.64005,1.63955,1.63955,334700000.0
2008-07-25 10:28:00,1.6396,1.64,1.6395,1.6399,195800000.0
2008-07-25 10:29:00,1.64,1.6404,1.6399,1.6404,106000000.0
2008-07-25 10:30:00,1.6404,1.6406,1.6401,1.64025,315300000.0
2008-07-25 10:31:00,1.6402,1.64055,1.6399,1.6401,204700000.0
2008-07-25 10:32:00,1.6401,1.6409,1.6401,1.6403,176500000.0
2008-07-25 10:33:00,1.64045,1.6411,1.6401,1.641,412800000.0
2008-07-25 10:34:00,1.641,1.6412,1.6408,1.641,378500000.0
2008-07-25 10:35:00,1.64115,1.64135,1.6409,1.6409,370600000.0
2008-07-25 10:36:00,1.6409,1.6413,1.64075,1.64105,469800000.0
2008-07-25 10:37:00,1.64105,1.642,1.64075,1.6419,588000000.0
2008-07-25 10:38:00,1.6419,1.642,1.64135,1.64145,610400000.0
2008-07-25 10:39:00,1.64145,1.64185,1.6414,1.6415,422100000.0
2008-07-25 10:40:00,1.6415,1.6419,1.6411,1.6416,530900000.0
2008-07-25 10:41:00,1.6416,1.64175,1.64145,1.64155,447200000.0
2008-07-25 10:42:00,1.64155,1.64165,1.6412,1.6414,495400000.0
2008-07-25 10:43:00,1.6415,1.6417,1.6411,1.64125,224100000.0
2008-07-25 10:44:00,1.64125,1.6417,1.64105,1.6411,369800000.0
2008-07-25 10:45:00,1.6411,1.6411,1.6405,1.6406,287300000.0
2008-07-25 10:46:00,1.6406,1.6408,1.6404,1.6407,396000000.0
2008-07-25 10:47:00,1.6407,1.6411,1.6406,1.641,285500000.0
2008-07-25 10:48:00,1.641,1.6414,1.64095,1.6413,467400000.0
2008-07-25 10:49:00,1.6413,1.64135,1.6409,1.64135,194000000.0
2008-07-25 10:50:00,1.64135,1.64145,1.6408,1.6408,216900000.0
2008-07-25 10:51:00,1.6408,1.6411,1.6404,1.64065,415100000.0
2008-07-25 10:52:00,1.6407,1.641,1.6406,1.6408,188600000.0
2008-07-25 10:53:00,1.6408,1.641,1.6405,1.6405,70500000.0
2008-07-25 10:54:00,1.6405,1.641,1.6403,1.6405,398400000.0
2008-07-25 10:55:00,1.6406,1.6412,1.6403,1.6411,297400000.0
2008-07-25 10:56:00,1.6411,1.6418,1.6411,1.6416,199700000.0
2008-07-25 10:57:00,1.6415,1.6419,1.6414,1.6419,164700000.0
2008-07-25 10:58:00,1.64185,1.6423,1.64155,1.64225,375200000.0
2008-07-25 10:59:00,1.64225,1.64225,1.64115,1.6412,463200000.0
2008-07-25 11:00:00,1.6411,1.6416,1.64085,1.6414,505600000.0
2008-07-25 11:01:00,1.6414,1.6416,1.64085,1.6413,486200000.0
2008-07-25 11:02:00,1.6413,1.6419,1.6413,1.6416,427100000.0
2008-07-25 11:03:00,1.6417,1.64205,1.64155,1.6416,252500000.0
2008-07-25 11:04:00,1.64165,1.64195,1.6411,1.6414,397800000.0
2008-07-25 11:05:00,1.6415,1.6418,1.6414,1.6415,378200000.0
2008-07-25 11:06:00,1.64155,1.64155,1.6406,1.6407,457600000.0
2008-07-25 11:07:00,1.6407,1.64095,1.6405,1.64075,492600000.0
2008-07-25 11:08:00,1.6407,1.641,1.6406,1.6407,423100000.0
2008-07-25 11:09:00,1.64075,1.64075,1.6402,1.64055,401700000.0
2008-07-25 11:10:00,1.64055,1.64075,1.6402,1.6405,483300000.0
2008-07-25 11:11:00,1.6405,1.6408,1.6402,1.6405,355000000.0
2008-07-25 11:12:00,1.6405,1.6408,1.6404,1.6406,192800000.0
2008-07-25 11:13:00,1.6406,1.6407,1.6404,1.6407,92300000.0
2008-07-25 11:14:00,1.6407,1.6411,1.6406,1.6409,405800000.0
2008-07-25 11:15:00,1.6408,1.6416,1.64075,1.6415,260700000.0
2008-07-25 11:16:00,1.6415,1.6415,1.6412,1.6414,177900000.0
2008-07-25 11:17:00,1.6414,1.6418,1.641,1.641,422100000.0
2008-07-25 11:18:00,1.641,1.64145,1.641,1.64125,329700000.0
2008-07-25 11:19:00,1.6414,1.64175,1.6414,1.6417,323400000.0
2008-07-25 11:20:00,1.6416,1.64225,1.6415,1.64215,497600000.0
2008-07-25 11:21:00,1.642,1.64215,1.6414,1.6416,362600000.0
2008-07-25 11:22:00,1.64165,1.64175,1.6413,1.6415,332200000.0
2008-07-25 11:23:00,1.6414,1.64175,1.6413,1.6416,502400000.0
2008-07-25 11:24:00,1.6417,1.64185,1.64125,1.6415,569800000.0
2008-07-25 11:25:00,1.6415,1.6424,1.6414,1.6419,505000000.0
2008-07-25 11:26:00,1.6418,1.6427,1.6417,1.6427,541300000.0
2008-07-25 11:27:00,1.6427,1.6432,1.6424,1.6429,348200000.0
2008-07-25 11:28:00,1.6431,1.6435,1.6429,1.6431,335200000.0
2008-07-25 11:29:00,1.643,1.6432,1.6425,1.64265,234500000.0
2008-07-25 11:30:00,1.64265,1.64265,1.6422,1.6426,389700000.0
2008-07-25 11:31:00,1.6428,1.6431,1.6427,1.6431,291800000.0
2008-07-25 11:32:00,1.6431,1.6431,1.64245,1.64265,423100000.0
2008-07-25 11:33:00,1.64265,1.64275,1.6425,1.64275,148800000.0
2008-07-25 11:34:00,1.6426,1.64275,1.6424,1.6426,241400000.0
2008-07-25 11:35:00,1.6426,1.6426,1.6422,1.6425,207500000.0
2008-07-25 11:36:00,1.6425,1.64285,1.6424,1.6428,95400000.0
2008-07-25 11:37:00,1.6428,1.64295,1.6426,1.6428,322000000.0
2008-07-25 11:38:00,1.6428,1.6432,1.6428,1.643,221500000.0
2008-07-25 11:39:00,1.643,1.6432,1.6426,1.6427,382700000.0
2008-07-25 11:40:00,1.64275,1.64295,1.6426,1.6427,347300000.0
2008-07-25 11:41:00,1.6428,1.6428,1.642,1.6421,381200000.0
2008-07-25 11:42:00,1.642,1.642,1.6413,1.64145,492000000.0
2008-07-25 11:43:00,1.64145,1.6416,1.641,1.6412,523200000.0
2008-07-25 11:44:00,1.6411,1.6421,1.6411,1.642,454100000.0
2008-07-25 11:45:00,1.642,1.6422,1.64185,1.6421,208500000.0
2008-07-25 11:46:00,1.6421,1.6423,1.642,1.6422,283600000.0
2008-07-25 11:47:00,1.6422,1.6426,1.6421,1.6423,304700000.0
2008-07-25 11:48:00,1.64235,1.6424,1.6418,1.6418,268000000.0
2008-07-25 11:49:00,1.6418,1.6421,1.6418,1.642,315900000.0
2008-07-25 11:50:00,1.642,1.6421,1.6415,1.6418,477900001.0
2008-07-25 11:51:00,1.64185,1.64185,1.6415,1.6415,178700000.0
2008-07-25 11:52:00,1.64165,1.6417,1.6415,1.6416,287500000.0
2008-07-25 11:53:00,1.6416,1.6416,1.6413,1.6414,196900000.0
2008-07-25 11:54:00,1.6414,1.64145,1.6409,1.6409,307400000.0
2008-07-25 11:55:00,1.6409,1.6414,1.6409,1.64095,382100000.0
2008-07-25 11:56:00,1.641,1.6413,1.6409,1.6412,356300000.0
2008-07-25 11:57:00,1.6412,1.6414,1.6404,1.6406,198900000.0
2008-07-25 11:58:00,1.6404,1.6409,1.6401,1.6401,170400000.0
2008-07-25 11:59:00,1.6401,1.6401,1.6385,1.6386,578700000.0
2008-07-25 12:00:00,1.6386,1.63905,1.63815,1.63895,468200000.0
2008-07-25 12:01:00,1.63895,1.63925,1.63855,1.63905,545800000.0
2008-07-25 12:02:00,1.63905,1.63925,1.6385,1.6392,507700000.0
2008-07-25 12:03:00,1.63915,1.6394,1.639,1.6391,235200000.0
2008-07-25 12:04:00,1.6391,1.63935,1.63855,1.6386,581500000.0
2008-07-25 12:05:00,1.6385,1.6388,1.6383,1.6387,409700000.0
2008-07-25 12:06:00,1.6388,1.6396,1.6387,1.6396,493800000.0
2008-07-25 12:07:00,1.6396,1.6404,1.6394,1.64,409000000.0
2008-07-25 12:08:00,1.64,1.64015,1.6398,1.64,347300000.0
2008-07-25 12:09:00,1.6399,1.6408,1.6399,1.6408,343900000.0
2008-07-25 12:10:00,1.6408,1.64155,1.6407,1.6413,404100000.0
2008-07-25 12:11:00,1.6413,1.6417,1.64115,1.6414,472500000.0
2008-07-25 12:12:00,1.64145,1.642,1.6413,1.64195,631700000.0
2008-07-25 12:13:00,1.6418,1.64235,1.6417,1.6423,544500000.0
2008-07-25 12:14:00,1.64195,1.64265,1.64185,1.642,657400000.0
2008-07-25 12:15:00,1.64215,1.6429,1.642,1.6421,551800000.0
2008-07-25 12:16:00,1.64215,1.6422,1.6412,1.6412,535500000.0
2008-07-25 12:17:00,1.64135,1.64175,1.64125,1.6415,598300000.0
2008-07-25 12:18:00,1.6415,1.64245,1.6414,1.6419,546000000.0
2008-07-25 12:19:00,1.642,1.64325,1.64175,1.64315,556400000.0
2008-07-25 12:20:00,1.64315,1.6434,1.6427,1.643,537800000.0
2008-07-25 12:21:00,1.643,1.6433,1.6424,1.6426,801400000.0
2008-07-25 12:22:00,1.64255,1.6427,1.64205,1.6424,633900000.0
2008-07-25 12:23:00,1.6424,1.64335,1.6421,1.643,721300000.0
2008-07-25 12:24:00,1.643,1.64315,1.64205,1.64245,761000000.0
2008-07-25 12:25:00,1.6423,1.64325,1.6423,1.6427,531200000.0
2008-07-25 12:26:00,1.64255,1.6428,1.6418,1.6423,641100000.0
2008-07-25 12:27:00,1.6423,1.6425,1.6419,1.6425,203900000.0
2008-07-25 12:28:00,1.6425,1.64255,1.6422,1.6422,251800000.0
2008-07-25 12:29:00,1.6422,1.64245,1.6418,1.6423,736900000.0
2008-07-25 12:30:00,1.6424,1.6426,1.64215,1.64245,536700000.0
2008-07-25 12:31:00,1.64245,1.64335,1.6424,1.6427,668500000.0
2008-07-25 12:32:00,1.6427,1.64295,1.64265,1.6427,340600000.0
2008-07-25 12:33:00,1.6427,1.6429,1.6425,1.6425,432200000.0
2008-07-25 12:34:00,1.6425,1.6427,1.64225,1.64255,497400000.0
2008-07-25 12:35:00,1.64255,1.64265,1.6421,1.6424,370200000.0
2008-07-25 12:36:00,1.6422,1.6427,1.6421,1.6425,544100000.0
2008-07-25 12:37:00,1.6425,1.64305,1.6422,1.6429,357700000.0
2008-07-25 12:38:00,1.64295,1.6434,1.64265,1.64315,589000000.0
2008-07-25 12:39:00,1.6431,1.6433,1.6428,1.64315,534700000.0
2008-07-25 12:40:00,1.64315,1.6435,1.64225,1.64255,641500000.0
2008-07-25 12:41:00,1.6426,1.64275,1.6423,1.6426,361000000.0
2008-07-25 12:42:00,1.64265,1.643,1.64235,1.64285,449200000.0
2008-07-25 12:43:00,1.6428,1.643,1.6426,1.64285,404900000.0
2008-07-25 12:44:00,1.64285,1.6431,1.6425,1.64285,809800000.0
2008-07-25 12:45:00,1.6428,1.643,1.64255,1.6428,418800000.0
2008-07-25 12:46:00,1.6428,1.64305,1.6426,1.64285,318800000.0
2008-07-25 12:47:00,1.64285,1.64305,1.6427,1.64295,389300000.0
2008-07-25 12:48:00,1.64325,1.6435,1.64295,1.6431,514400000.0
2008-07-25 12:49:00,1.64315,1.6433,1.64285,1.6429,304400000.0
2008-07-25 12:50:00,1.6429,1.6433,1.6428,1.6428,313200000.0
2008-07-25 12:51:00,1.6428,1.643,1.6427,1.643,232700000.0
2008-07-25 12:52:00,1.6427,1.64315,1.6425,1.64295,483300000.0
2008-07-25 12:53:00,1.64295,1.6432,1.6428,1.64315,303800000.0
2008-07-25 12:54:00,1.64315,1.64315,1.6425,1.6426,369900000.0
2008-07-25 12:55:00,1.6427,1.64305,1.64245,1.64275,391800000.0
2008-07-25 12:56:00,1.6427,1.64285,1.6422,1.64255,559100000.0
2008-07-25 12:57:00,1.64255,1.64275,1.6422,1.6425,270600000.0
2008-07-25 12:58:00,1.6425,1.6429,1.6423,1.6427,561400000.0
2008-07-25 12:59:00,1.6428,1.6429,1.6423,1.6427,625400000.0
2008-07-25 13:00:00,1.6427,1.6427,1.64215,1.6424,519800000.0
2008-07-25 13:01:00,1.6422,1.64245,1.64175,1.6418,466100000.0
2008-07-25 13:02:00,1.6418,1.6423,1.6416,1.6421,421300000.0
2008-07-25 13:03:00,1.6421,1.64225,1.6418,1.6422,227800000.0
2008-07-25 13:04:00,1.64215,1.64215,1.6418,1.64205,312000000.0
2008-07-25 13:05:00,1.642,1.6421,1.6412,1.6418,510900000.0
2008-07-25 13:06:00,1.6416,1.6425,1.6416,1.6425,349800000.0
2008-07-25 13:07:00,1.6425,1.64285,1.6424,1.6427,274800000.0
2008-07-25 13:08:00,1.64265,1.6428,1.6422,1.64225,350300000.0
2008-07-25 13:09:00,1.64225,1.6424,1.6417,1.6419,186300000.0
2008-07-25 13:10:00,1.6419,1.6422,1.6418,1.642,208400000.0
2008-07-25 13:11:00,1.64215,1.6423,1.6419,1.6423,444400000.0
2008-07-25 13:12:00,1.64235,1.64255,1.6422,1.6423,344400000.0
2008-07-25 13:13:00,1.6423,1.64255,1.64215,1.64215,337700000.0
2008-07-25 13:14:00,1.64215,1.64255,1.6419,1.6425,349300000.0
2008-07-25 13:15:00,1.6425,1.64275,1.64245,1.64245,422000000.0
2008-07-25 13:16:00,1.64255,1.64255,1.6422,1.64245,293800000.0
2008-07-25 13:17:00,1.64255,1.6427,1.6422,1.6423,396100000.0
2008-07-25 13:18:00,1.64245,1.6427,1.6423,1.6427,225800000.0
2008-07-25 13:19:00,1.6428,1.6431,1.64255,1.6429,245500000.0
2008-07-25 13:20:00,1.6429,1.643,1.6427,1.64275,280400000.0
2008-07-25 13:21:00,1.64285,1.64315,1.6427,1.6431,228200000.0
2008-07-25 13:22:00,1.6431,1.6434,1.6429,1.6432,443300000.0
2008-07-25 13:23:00,1.64315,1.64315,1.64275,1.64295,320300000.0
2008-07-25 13:24:00,1.6429,1.6431,1.6427,1.64305,265300000.0
2008-07-25 13:25:00,1.6431,1.6431,1.6424,1.6426,283100000.0
2008-07-25 13:26:00,1.64255,1.6426,1.64215,1.64245,259600000.0
2008-07-25 13:27:00,1.64255,1.6427,1.6424,1.64255,99200000.0
2008-07-25 13:28:00,1.64255,1.6429,1.64245,1.64275,106000000.0
2008-07-25 13:29:00,1.6428,1.643,1.6424,1.64245,287600000.0
2008-07-25 13:30:00,1.6425,1.643,1.6422,1.64275,409800000.0
2008-07-25 13:31:00,1.6427,1.64305,1.64245,1.6429,214200000.0
2008-07-25 13:32:00,1.6427,1.64275,1.6424,1.64265,554100000.0
2008-07-25 13:33:00,1.6427,1.64275,1.6422,1.64225,459400000.0
2008-07-25 13:34:00,1.64225,1.643,1.64205,1.64285,682300000.0
2008-07-25 13:35:00,1.64285,1.64295,1.6423,1.6423,515100000.0
2008-07-25 13:36:00,1.6423,1.6425,1.642,1.6422,415500000.0
2008-07-25 13:37:00,1.6422,1.6424,1.6421,1.64225,419700000.0
2008-07-25 13:38:00,1.6423,1.6423,1.6412,1.6413,671600000.0
2008-07-25 13:39:00,1.6413,1.6418,1.6412,1.6413,195300000.0
2008-07-25 13:40:00,1.6413,1.6418,1.6412,1.6414,297300000.0
2008-07-25 13:41:00,1.6414,1.6414,1.6412,1.6413,197100000.0
2008-07-25 13:42:00,1.64135,1.64165,1.6408,1.64155,774400000.0
2008-07-25 13:43:00,1.64155,1.642,1.6413,1.642,481900000.0
2008-07-25 13:44:00,1.642,1.64255,1.642,1.6424,369400000.0
2008-07-25 13:45:00,1.6424,1.6428,1.6422,1.6427,376100000.0
2008-07-25 13:46:00,1.6427,1.64275,1.6419,1.64265,585400000.0
2008-07-25 13:47:00,1.6425,1.6428,1.6422,1.6425,484900001.0
2008-07-25 13:48:00,1.6425,1.6426,1.6421,1.6421,198300000.0
2008-07-25 13:49:00,1.6421,1.6426,1.6421,1.6425,511900000.0
2008-07-25 13:50:00,1.6425,1.6429,1.6424,1.6428,264000000.0
2008-07-25 13:51:00,1.6428,1.64335,1.6427,1.64325,731500000.0
2008-07-25 13:52:00,1.64325,1.6433,1.6426,1.6431,635699999.0
2008-07-25 13:53:00,1.6431,1.6433,1.64285,1.6432,379100000.0
2008-07-25 13:54:00,1.64325,1.6434,1.64305,1.6434,555000000.0
2008-07-25 13:55:00,1.6434,1.64405,1.64325,1.64395,441400000.0
2008-07-25 13:56:00,1.64395,1.644,1.6434,1.6436,561600000.0
2008-07-25 13:57:00,1.6437,1.64385,1.6435,1.6437,231500000.0
2008-07-25 13:58:00,1.6437,1.644,1.6437,1.6438,193900000.0
2008-07-25 13:59:00,1.6439,1.6439,1.6434,1.6436,317200000.0
2008-07-25 14:00:00,1.6436,1.64385,1.6434,1.6436,347700000.0
2008-07-25 14:01:00,1.6436,1.6437,1.64355,1.64365,224800000.0
2008-07-25 14:02:00,1.6436,1.6436,1.6429,1.6429,523900000.0
2008-07-25 14:03:00,1.6429,1.64335,1.6429,1.64335,273500000.0
2008-07-25 14:04:00,1.64335,1.64355,1.6431,1.6435,377700000.0
2008-07-25 14:05:00,1.64335,1.6438,1.6433,1.6437,425400000.0
2008-07-25 14:06:00,1.6437,1.644,1.6437,1.64375,343800000.0
2008-07-25 14:07:00,1.64375,1.64385,1.6434,1.6434,282400000.0
2008-07-25 14:08:00,1.6434,1.6436,1.6434,1.6436,269000000.0
2008-07-25 14:09:00,1.6436,1.6438,1.64345,1.6436,330200000.0
2008-07-25 14:10:00,1.6436,1.6438,1.64335,1.6437,270200000.0
2008-07-25 14:11:00,1.6437,1.644,1.6436,1.64375,455500000.0
2008-07-25 14:12:00,1.64375,1.644,1.6434,1.644,456300000.0
2008-07-25 14:13:00,1.644,1.644,1.64335,1.64365,474700000.0
2008-07-25 14:14:00,1.6436,1.64365,1.6433,1.6436,325900000.0
2008-07-25 14:15:00,1.6434,1.6437,1.6433,1.64345,263900000.0
2008-07-25 14:16:00,1.6435,1.6435,1.6432,1.6432,105100000.0
2008-07-25 14:17:00,1.64315,1.6435,1.643,1.6435,420900000.0
2008-07-25 14:18:00,1.6435,1.6436,1.6434,1.6435,247300000.0
2008-07-25 14:19:00,1.6435,1.6437,1.6434,1.6436,144900000.0
2008-07-25 14:20:00,1.6436,1.6437,1.6435,1.6436,211300000.0
2008-07-25 14:21:00,1.6436,1.6437,1.6434,1.6436,288000000.0
2008-07-25 14:22:00,1.6436,1.6437,1.6432,1.6432,351700000.0
2008-07-25 14:23:00,1.64325,1.6433,1.6426,1.6426,294300000.0
2008-07-25 14:24:00,1.6426,1.6427,1.64245,1.64245,391600000.0
2008-07-25 14:25:00,1.64245,1.6425,1.6421,1.6423,479500000.0
2008-07-25 14:26:00,1.6423,1.6425,1.642,1.642,473900000.0
2008-07-25 14:27:00,1.642,1.6423,1.6419,1.6422,379700000.0
2008-07-25 14:28:00,1.6422,1.6429,1.6421,1.6425,351200000.0
2008-07-25 14:29:00,1.6425,1.6428,1.6411,1.6415,218800000.0
2008-07-25 14:30:00,1.6416,1.6416,1.6397,1.6411,709699999.0
2008-07-25 14:31:00,1.6411,1.6418,1.6407,1.6416,514600000.0
2008-07-25 14:32:00,1.64155,1.6425,1.6415,1.6423,356700000.0
2008-07-25 14:33:00,1.6423,1.6424,1.6413,1.6415,533000000.0
2008-07-25 14:34:00,1.64145,1.6422,1.6414,1.6422,409000000.0
2008-07-25 14:35:00,1.6422,1.6425,1.6416,1.6421,513900000.0
2008-07-25 14:36:00,1.6421,1.6424,1.6417,1.6419,483100000.0
2008-07-25 14:37:00,1.6419,1.6425,1.6418,1.6422,494900000.0
2008-07-25 14:38:00,1.6422,1.64275,1.642,1.6425,511400000.0
2008-07-25 14:39:00,1.6425,1.6426,1.6419,1.6419,417400000.0
2008-07-25 14:40:00,1.6419,1.6424,1.6418,1.6421,385900000.0
2008-07-25 14:41:00,1.642,1.6422,1.6416,1.64175,547600000.0
2008-07-25 14:42:00,1.6417,1.64235,1.6414,1.64215,599600000.0
2008-07-25 14:43:00,1.64215,1.64215,1.6411,1.6415,658100000.0
2008-07-25 14:44:00,1.6415,1.6418,1.6414,1.6417,426600000.0
2008-07-25 14:45:00,1.6416,1.6419,1.6415,1.64165,485700000.0
2008-07-25 14:46:00,1.64165,1.64175,1.64095,1.6411,528100000.0
2008-07-25 14:47:00,1.6411,1.64125,1.64075,1.6409,438500000.0
2008-07-25 14:48:00,1.641,1.6413,1.6407,1.6408,475300000.0
2008-07-25 14:49:00,1.641,1.64175,1.6409,1.6415,510100000.0
2008-07-25 14:50:00,1.6415,1.64215,1.6414,1.6421,320100000.0
2008-07-25 14:51:00,1.6419,1.642,1.6418,1.6418,377100000.0
2008-07-25 14:52:00,1.6418,1.64235,1.64175,1.64235,500300000.0
2008-07-25 14:53:00,1.6424,1.6426,1.6422,1.6426,501400000.0
2008-07-25 14:54:00,1.6425,1.64265,1.64155,1.6417,328300000.0
2008-07-25 14:55:00,1.6417,1.64195,1.64145,1.64165,346500000.0
2008-07-25 14:56:00,1.6416,1.6417,1.64135,1.6416,430000000.0
2008-07-25 14:57:00,1.6416,1.642,1.6416,1.64185,481500000.0
2008-07-25 14:58:00,1.6419,1.64215,1.6419,1.642,357300000.0
2008-07-25 14:59:00,1.642,1.64205,1.64165,1.6418,440200000.0
2008-07-25 15:00:00,1.64175,1.6421,1.6416,1.6421,316000000.0
2008-07-25 15:01:00,1.642,1.64215,1.64145,1.6417,411200000.0
2008-07-25 15:02:00,1.6418,1.6421,1.64085,1.64185,685200000.0
2008-07-25 15:03:00,1.64185,1.6419,1.6413,1.6418,621300000.0
2008-07-25 15:04:00,1.64195,1.64195,1.64125,1.6415,643700000.0
2008-07-25 15:05:00,1.6413,1.6416,1.6412,1.64125,217600000.0
2008-07-25 15:06:00,1.64125,1.6414,1.64085,1.6412,629000000.0
2008-07-25 15:07:00,1.6414,1.64145,1.6412,1.64145,313800000.0
2008-07-25 15:08:00,1.6413,1.64155,1.6413,1.6413,417300000.0
2008-07-25 15:09:00,1.6413,1.64145,1.6408,1.64125,266600000.0
2008-07-25 15:10:00,1.6412,1.6414,1.64085,1.64085,345100000.0
2008-07-25 15:11:00,1.6408,1.64105,1.64065,1.6407,239300000.0
2008-07-25 15:12:00,1.6407,1.64085,1.64035,1.6406,361400000.0
2008-07-25 15:13:00,1.6406,1.64095,1.64055,1.6409,425100000.0
2008-07-25 15:14:00,1.6409,1.6409,1.64055,1.6407,669300000.0
2008-07-25 15:15:00,1.6408,1.64105,1.6403,1.6403,553500000.0
2008-07-25 15:16:00,1.6403,1.6408,1.6403,1.6407,461500000.0
2008-07-25 15:17:00,1.64085,1.64095,1.6407,1.64085,254300000.0
2008-07-25 15:18:00,1.64085,1.6412,1.6407,1.641,355600000.0
2008-07-25 15:19:00,1.641,1.6415,1.6409,1.6415,259100000.0
2008-07-25 15:20:00,1.6415,1.64165,1.6408,1.64125,448400000.0
2008-07-25 15:21:00,1.6413,1.6414,1.641,1.6412,511000000.0
2008-07-25 15:22:00,1.64115,1.6414,1.6406,1.64085,219200000.0
2008-07-25 15:23:00,1.64075,1.64115,1.64075,1.64095,116200000.0
2008-07-25 15:24:00,1.64095,1.6411,1.6405,1.6405,188500000.0
2008-07-25 15:25:00,1.64065,1.64075,1.6405,1.6407,233800000.0
2008-07-25 15:26:00,1.64065,1.6407,1.64005,1.64005,293300000.0
2008-07-25 15:27:00,1.64005,1.6405,1.63995,1.6404,256100000.0
2008-07-25 15:28:00,1.64045,1.64045,1.6403,1.64035,111500000.0
2008-07-25 15:29:00,1.6403,1.6404,1.63985,1.6404,246000000.0
2008-07-25 15:30:00,1.6404,1.64045,1.64005,1.6403,217600000.0
2008-07-25 15:31:00,1.6403,1.64065,1.64015,1.64025,557600000.0
2008-07-25 15:32:00,1.64025,1.64065,1.64025,1.6406,622600000.0
2008-07-25 15:33:00,1.6406,1.641,1.6405,1.64095,635100000.0
2008-07-25 15:34:00,1.64095,1.64135,1.64075,1.641,456800000.0
2008-07-25 15:35:00,1.641,1.64125,1.6408,1.6409,340900000.0
2008-07-25 15:36:00,1.641,1.64115,1.64065,1.641,480900000.0
2008-07-25 15:37:00,1.6408,1.64105,1.64065,1.64105,370000000.0
2008-07-25 15:38:00,1.6411,1.64145,1.64095,1.64125,482500000.0
2008-07-25 15:39:00,1.6414,1.64145,1.64105,1.64125,281100000.0
2008-07-25 15:40:00,1.6411,1.64155,1.6411,1.6412,509300000.0
2008-07-25 15:41:00,1.64135,1.6415,1.64085,1.6413,789500000.0
2008-07-25 15:42:00,1.6413,1.6416,1.6411,1.6416,551200000.0
2008-07-25 15:43:00,1.6416,1.6417,1.64125,1.64155,408700000.0
2008-07-25 15:44:00,1.6415,1.64165,1.64095,1.6415,740300000.0
2008-07-25 15:45:00,1.6415,1.64175,1.6412,1.64165,599300000.0
2008-07-25 15:46:00,1.6416,1.64185,1.6413,1.6413,440100000.0
2008-07-25 15:47:00,1.6413,1.6417,1.6413,1.64155,475800000.0
2008-07-25 15:48:00,1.6415,1.64185,1.6411,1.64155,370700000.0
2008-07-25 15:49:00,1.64155,1.6417,1.6411,1.6413,343500000.0
2008-07-25 15:50:00,1.6413,1.64155,1.64105,1.64135,469000000.0
2008-07-25 15:51:00,1.64135,1.64145,1.6411,1.64135,508000000.0
2008-07-25 15:52:00,1.6414,1.6417,1.6413,1.6413,520100000.0
2008-07-25 15:53:00,1.6413,1.6416,1.6412,1.6415,292500000.0
2008-07-25 15:54:00,1.6415,1.6418,1.64135,1.6415,269700000.0
2008-07-25 15:55:00,1.6415,1.6415,1.6408,1.6409,237400000.0
2008-07-25 15:56:00,1.6409,1.6414,1.6408,1.64135,342600000.0
2008-07-25 15:57:00,1.6414,1.6422,1.6413,1.6421,703100000.0
2008-07-25 15:58:00,1.6421,1.6423,1.6418,1.6422,675499999.0
2008-07-25 15:59:00,1.6421,1.6423,1.6417,1.64175,391300000.0
2008-07-25 16:00:00,1.6419,1.6419,1.64,1.64025,404600000.0
2008-07-25 16:01:00,1.64025,1.6407,1.64015,1.6406,712100000.0
2008-07-25 16:02:00,1.6407,1.64135,1.64,1.6406,707100000.0
2008-07-25 16:03:00,1.6406,1.6412,1.6406,1.64095,445300000.0
2008-07-25 16:04:00,1.64095,1.6414,1.6408,1.6411,515600000.0
2008-07-25 16:05:00,1.6412,1.64125,1.6409,1.64105,286800000.0
2008-07-25 16:06:00,1.64105,1.64155,1.64095,1.64135,565600000.0
2008-07-25 16:07:00,1.6413,1.64145,1.64085,1.64115,355200000.0
2008-07-25 16:08:00,1.64105,1.6414,1.64105,1.6413,599500000.0
2008-07-25 16:09:00,1.6413,1.6413,1.64095,1.6412,437900000.0
2008-07-25 16:10:00,1.64105,1.64155,1.64105,1.64155,520100000.0
2008-07-25 16:11:00,1.64155,1.64155,1.641,1.64125,468100000.0
2008-07-25 16:12:00,1.6413,1.64135,1.64075,1.6408,288900000.0
2008-07-25 16:13:00,1.6408,1.64095,1.64045,1.64055,346100000.0
2008-07-25 16:14:00,1.6406,1.6408,1.6401,1.6401,389000000.0
2008-07-25 16:15:00,1.6401,1.64085,1.64,1.6406,419400000.0
2008-07-25 16:16:00,1.6406,1.6407,1.64015,1.6405,422100000.0
2008-07-25 16:17:00,1.64035,1.64155,1.64025,1.64125,540700000.0
2008-07-25 16:18:00,1.64125,1.64125,1.64075,1.64105,630500000.0
2008-07-25 16:19:00,1.64105,1.64105,1.6403,1.64055,716100000.0
2008-07-25 16:20:00,1.64055,1.64055,1.6399,1.64035,489500000.0
2008-07-25 16:21:00,1.6404,1.64065,1.64005,1.6404,569500000.0
2008-07-25 16:22:00,1.6405,1.64095,1.64035,1.64095,406100000.0
2008-07-25 16:23:00,1.64095,1.64135,1.6408,1.64125,364900000.0
2008-07-25 16:24:00,1.64135,1.6416,1.64105,1.6412,595000000.0
2008-07-25 16:25:00,1.6411,1.64125,1.6409,1.641,293900000.0
2008-07-25 16:26:00,1.641,1.64125,1.6406,1.64065,585800000.0
2008-07-25 16:27:00,1.64065,1.64095,1.6405,1.64075,153800000.0
2008-07-25 16:28:00,1.6408,1.641,1.64065,1.6408,223300000.0
2008-07-25 16:29:00,1.64085,1.64095,1.6404,1.6408,406200000.0
2008-07-25 16:30:00,1.6408,1.64115,1.64075,1.641,450600000.0
2008-07-25 16:31:00,1.641,1.64115,1.6404,1.6404,255600000.0
2008-07-25 16:32:00,1.6405,1.64075,1.6404,1.6407,172900000.0
2008-07-25 16:33:00,1.6407,1.6409,1.6407,1.6408,240500000.0
2008-07-25 16:34:00,1.6408,1.6411,1.6405,1.6408,278000000.0
2008-07-25 16:35:00,1.6409,1.6411,1.6403,1.6405,472900000.0
2008-07-25 16:36:00,1.6405,1.6405,1.6398,1.64,284900000.0
2008-07-25 16:37:00,1.64,1.6402,1.6398,1.6399,412400000.0
2008-07-25 16:38:00,1.63995,1.6407,1.6399,1.64015,288600000.0
2008-07-25 16:39:00,1.64015,1.6403,1.6398,1.6402,187400000.0
2008-07-25 16:40:00,1.6401,1.6406,1.6399,1.64005,256400000.0
2008-07-25 16:41:00,1.6399,1.6403,1.6399,1.64,485100000.0
2008-07-25 16:42:00,1.64005,1.6402,1.6398,1.6398,235400000.0
2008-07-25 16:43:00,1.6399,1.6399,1.6396,1.6398,222700000.0
2008-07-25 16:44:00,1.6398,1.6401,1.6398,1.64,273800000.0
2008-07-25 16:45:00,1.64,1.6401,1.63995,1.6401,64600000.0
2008-07-25 16:46:00,1.6401,1.6402,1.6399,1.6399,207500000.0
2008-07-25 16:47:00,1.6399,1.64045,1.6398,1.6404,195300000.0
2008-07-25 16:48:00,1.6403,1.6407,1.6403,1.6406,261100000.0
2008-07-25 16:49:00,1.6408,1.6409,1.64,1.6403,275100000.0
2008-07-25 16:50:00,1.6403,1.6405,1.6403,1.6403,145200000.0
2008-07-25 16:51:00,1.6403,1.6404,1.6402,1.6403,135000000.0
2008-07-25 16:52:00,1.6403,1.6405,1.64015,1.6404,153600000.0
2008-07-25 16:53:00,1.6404,1.6406,1.6404,1.6404,336600000.0
2008-07-25 16:54:00,1.6405,1.6405,1.6401,1.6401,111400000.0
2008-07-25 16:55:00,1.64005,1.6401,1.64,1.64,53200000.0
2008-07-25 16:56:00,1.64,1.6401,1.6399,1.6399,59200000.0
2008-07-25 16:57:00,1.6399,1.6402,1.6399,1.6402,159900000.0
2008-07-25 16:58:00,1.6401,1.6406,1.6399,1.6404,225800000.0
2008-07-25 16:59:00,1.6405,1.6407,1.64025,1.6406,203000000.0
2008-07-25 17:00:00,1.6405,1.6409,1.64025,1.6404,302500000.0
2008-07-25 17:01:00,1.6405,1.6407,1.6404,1.6406,152200000.0
2008-07-25 17:02:00,1.6405,1.6406,1.6403,1.6405,89100000.0
2008-07-25 17:03:00,1.64055,1.6409,1.6404,1.6409,310100000.0
2008-07-25 17:04:00,1.6409,1.641,1.6407,1.6409,90900000.0
2008-07-25 17:05:00,1.6409,1.6411,1.6407,1.6411,100000000.0
2008-07-25 17:06:00,1.6411,1.6413,1.6409,1.6409,202100000.0
2008-07-25 17:07:00,1.6409,1.6409,1.6405,1.6405,180000000.0
2008-07-25 17:08:00,1.6405,1.6407,1.6402,1.6402,110200000.0
2008-07-25 17:09:00,1.6402,1.6407,1.6401,1.6407,204900000.0
2008-07-25 17:10:00,1.6407,1.6407,1.6404,1.6406,107800000.0
2008-07-25 17:11:00,1.6406,1.6406,1.6402,1.6403,123000000.0
2008-07-25 17:12:00,1.6403,1.6405,1.6402,1.6404,112700000.0
2008-07-25 17:13:00,1.6403,1.6406,1.6403,1.6406,75600000.0
2008-07-25 17:14:00,1.6406,1.6406,1.6401,1.64025,81900000.0
2008-07-25 17:15:00,1.64025,1.6405,1.6401,1.6401,122400000.0
2008-07-25 17:16:00,1.6402,1.6402,1.6398,1.64,158500000.0
2008-07-25 17:17:00,1.6401,1.6401,1.6396,1.6397,168900000.0
2008-07-25 17:18:00,1.6396,1.6398,1.63955,1.6398,138000000.0
2008-07-25 17:19:00,1.6397,1.6398,1.6394,1.6395,108000000.0
2008-07-25 17:20:00,1.6395,1.6395,1.639,1.6393,228500000.0
2008-07-25 17:21:00,1.6393,1.6396,1.639,1.6392,161800000.0
2008-07-25 17:22:00,1.6392,1.6399,1.6392,1.6398,155700000.0
2008-07-25 17:23:00,1.6398,1.64,1.63965,1.64,53000000.0
2008-07-25 17:24:00,1.6398,1.6402,1.6398,1.6398,244500000.0
2008-07-25 17:25:00,1.6397,1.64,1.6396,1.6397,424000000.0
2008-07-25 17:26:00,1.63975,1.6399,1.6396,1.6397,124500000.0
2008-07-25 17:27:00,1.6396,1.6398,1.6396,1.6398,110200000.0
2008-07-25 17:28:00,1.6398,1.6399,1.6396,1.6398,239000000.0
2008-07-25 17:29:00,1.6398,1.64025,1.6397,1.64,551900000.0
2008-07-25 17:30:00,1.6399,1.6403,1.6398,1.6401,397700000.0
2008-07-25 17:31:00,1.6401,1.64015,1.6399,1.64,233600000.0
2008-07-25 17:32:00,1.64005,1.64045,1.6399,1.6401,375300000.0
2008-07-25 17:33:00,1.6401,1.6406,1.64,1.6406,117800000.0
2008-07-25 17:34:00,1.64045,1.6407,1.6402,1.6405,90100000.0
2008-07-25 17:35:00,1.6405,1.6407,1.6403,1.6404,166200000.0
2008-07-25 17:36:00,1.6404,1.6405,1.6402,1.6405,110600000.0
2008-07-25 17:37:00,1.6406,1.6406,1.64,1.64,49400000.0
2008-07-25 17:38:00,1.6401,1.6403,1.6399,1.6399,58200000.0
2008-07-25 17:39:00,1.6399,1.63995,1.6399,1.6399,87100000.0
2008-07-25 17:40:00,1.6399,1.64,1.6398,1.6399,94000000.0
2008-07-25 17:41:00,1.6399,1.64,1.6399,1.6399,107700000.0
2008-07-25 17:42:00,1.6399,1.64005,1.6397,1.6399,109400000.0
2008-07-25 17:43:00,1.6399,1.64,1.6398,1.6399,141300000.0
2008-07-25 17:44:00,1.6399,1.6402,1.6399,1.6399,65400000.0
2008-07-25 17:45:00,1.63985,1.6402,1.6397,1.63995,288200000.0
2008-07-25 17:46:00,1.6399,1.6401,1.6391,1.6398,242600000.0
2008-07-25 17:47:00,1.6398,1.6401,1.6398,1.6398,156600000.0
2008-07-25 17:48:00,1.6398,1.64,1.6396,1.6398,242800000.0
2008-07-25 17:49:00,1.63975,1.64,1.6396,1.6398,269800000.0
2008-07-25 17:50:00,1.6397,1.64,1.6397,1.63995,216800000.0
2008-07-25 17:51:00,1.63985,1.6403,1.63985,1.6402,172300000.0
2008-07-25 17:52:00,1.6403,1.6404,1.64005,1.6402,132100000.0
2008-07-25 17:53:00,1.6402,1.6404,1.6402,1.6404,137600000.0
2008-07-25 17:54:00,1.6403,1.6408,1.6401,1.64055,144600000.0
2008-07-25 17:55:00,1.6406,1.6414,1.6405,1.6409,248600000.0
2008-07-25 17:56:00,1.6409,1.6409,1.6404,1.6405,242100000.0
2008-07-25 17:57:00,1.6405,1.641,1.6401,1.641,213200000.0
2008-07-25 17:58:00,1.641,1.6411,1.64035,1.6406,192100000.0
2008-07-25 17:59:00,1.6406,1.6408,1.6406,1.6406,56400000.0
2008-07-25 18:00:00,1.6406,1.6408,1.6404,1.6407,111200000.0
2008-07-25 18:01:00,1.6407,1.6413,1.64,1.6401,226900000.0
2008-07-25 18:02:00,1.6401,1.6406,1.6397,1.6397,373700000.0
2008-07-25 18:03:00,1.6397,1.6399,1.6394,1.6396,477600000.0
2008-07-25 18:04:00,1.6396,1.64,1.6393,1.6399,223200000.0
2008-07-25 18:05:00,1.64,1.6402,1.6399,1.64,98600000.0
2008-07-25 18:06:00,1.64,1.6404,1.6398,1.64,222200000.0
2008-07-25 18:07:00,1.64025,1.64035,1.64,1.6401,125100000.0
2008-07-25 18:08:00,1.64005,1.64035,1.64,1.6403,33700000.0
2008-07-25 18:09:00,1.6403,1.6404,1.6401,1.6401,136600000.0
2008-07-25 18:10:00,1.6401,1.6403,1.6395,1.6396,193600000.0
2008-07-25 18:11:00,1.6396,1.6402,1.6395,1.6401,206600000.0
2008-07-25 18:12:00,1.6402,1.6409,1.6401,1.6406,221500000.0
2008-07-25 18:13:00,1.6406,1.6406,1.6401,1.6405,163500000.0
2008-07-25 18:14:00,1.64055,1.64075,1.6405,1.64075,88800000.0
2008-07-25 18:15:00,1.6407,1.6409,1.6405,1.6409,135100000.0
2008-07-25 18:16:00,1.6408,1.6412,1.6406,1.641,132800000.0
2008-07-25 18:17:00,1.641,1.641,1.6407,1.6408,90300000.0
2008-07-25 18:18:00,1.6408,1.6409,1.6402,1.64055,166500000.0
2008-07-25 18:19:00,1.6403,1.64075,1.6403,1.64065,59400000.0
2008-07-25 18:20:00,1.6406,1.6407,1.6405,1.6406,134500000.0
2008-07-25 18:21:00,1.64065,1.6409,1.6404,1.64055,148900000.0
2008-07-25 18:22:00,1.64075,1.6408,1.6404,1.6404,223500000.0
2008-07-25 18:23:00,1.6406,1.6407,1.6405,1.6405,202300000.0
2008-07-25 18:24:00,1.64055,1.6406,1.6404,1.6404,169400000.0
2008-07-25 18:25:00,1.6405,1.64065,1.6404,1.6406,68200000.0
2008-07-25 18:26:00,1.6406,1.6406,1.6402,1.6402,82900000.0
2008-07-25 18:27:00,1.6403,1.6403,1.6401,1.6402,106000000.0
2008-07-25 18:28:00,1.6402,1.6402,1.6395,1.64005,141500000.0
2008-07-25 18:29:00,1.6401,1.6403,1.64005,1.6403,90000000.0
2008-07-25 18:30:00,1.6403,1.6406,1.6402,1.6404,205500000.0
2008-07-25 18:31:00,1.64065,1.6408,1.6404,1.6407,247600000.0
2008-07-25 18:32:00,1.6407,1.64085,1.6405,1.64065,129000000.0
2008-07-25 18:33:00,1.6406,1.6407,1.6406,1.64065,47600000.0
2008-07-25 18:34:00,1.6406,1.64065,1.6406,1.6406,38400000.0
2008-07-25 18:35:00,1.6406,1.6406,1.6405,1.6405,99600000.0
2008-07-25 18:36:00,1.6405,1.6406,1.6405,1.64055,82300000.0
2008-07-25 18:37:00,1.6406,1.64065,1.64055,1.6406,135900000.0
2008-07-25 18:38:00,1.6406,1.6406,1.6395,1.63965,246000000.0
2008-07-25 18:39:00,1.6396,1.63975,1.6389,1.6397,264500000.0
2008-07-25 18:40:00,1.6397,1.64,1.6395,1.6397,307500000.0
2008-07-25 18:41:00,1.6397,1.6397,1.6393,1.6396,150200000.0
2008-07-25 18:42:00,1.6396,1.6397,1.6395,1.6396,16000000.0
2008-07-25 18:43:00,1.6396,1.64,1.6396,1.6398,63100000.0
2008-07-25 18:44:00,1.6398,1.6398,1.6396,1.6397,101100000.0
2008-07-25 18:45:00,1.6398,1.64005,1.6397,1.64,72000000.0
2008-07-25 18:46:00,1.64,1.64015,1.6397,1.6398,72700000.0
2008-07-25 18:47:00,1.6397,1.63985,1.6397,1.6398,33500000.0
2008-07-25 18:48:00,1.6398,1.6399,1.6397,1.6399,53200000.0
2008-07-25 18:49:00,1.63995,1.6401,1.6399,1.6401,45900000.0
2008-07-25 18:50:00,1.6401,1.64035,1.6398,1.6403,149500000.0
2008-07-25 18:51:00,1.6403,1.6404,1.64,1.64,80900000.0
2008-07-25 18:52:00,1.64,1.6402,1.6399,1.64,76100000.0
2008-07-25 18:53:00,1.64005,1.6403,1.64,1.6402,27600000.0
2008-07-25 18:54:00,1.6401,1.6404,1.6401,1.6402,164000000.0
2008-07-25 18:55:00,1.64025,1.6406,1.6401,1.6404,187100000.0
2008-07-25 18:56:00,1.6404,1.6404,1.6396,1.6396,124400000.0
2008-07-25 18:57:00,1.6396,1.6397,1.6392,1.6396,141700000.0
2008-07-25 18:58:00,1.6396,1.6401,1.6395,1.64,100200000.0
2008-07-25 18:59:00,1.64,1.6404,1.64,1.6403,66700000.0
2008-07-25 19:00:00,1.6403,1.6404,1.6401,1.6404,123600000.0
2008-07-25 19:01:00,1.6403,1.6404,1.6402,1.6404,88600000.0
2008-07-25 19:02:00,1.6404,1.6404,1.6403,1.6403,22600000.0
2008-07-25 19:03:00,1.6402,1.6403,1.6402,1.6402,41800000.0
2008-07-25 19:04:00,1.6402,1.6403,1.6401,1.6402,76000000.0
2008-07-25 19:05:00,1.6402,1.6402,1.6399,1.6401,72500000.0
2008-07-25 19:06:00,1.6401,1.6402,1.6401,1.6401,33000000.0
2008-07-25 19:07:00,1.6401,1.6401,1.64,1.6401,19200000.0
2008-07-25 19:08:00,1.6401,1.6401,1.6399,1.6399,79200000.0
2008-07-25 19:09:00,1.6399,1.64,1.6394,1.6394,172700000.0
2008-07-25 19:10:00,1.6395,1.6399,1.6394,1.6396,77200000.0
2008-07-25 19:11:00,1.6396,1.6397,1.6396,1.6397,13600000.0
2008-07-25 19:12:00,1.6397,1.64,1.6395,1.64,224900000.0
2008-07-25 19:13:00,1.64,1.64015,1.63975,1.64,244400000.0
2008-07-25 19:14:00,1.64,1.64095,1.63895,1.6393,554500000.0
2008-07-25 19:15:00,1.63985,1.64015,1.639,1.6398,230300000.0
2008-07-25 19:16:00,1.6397,1.6406,1.6391,1.6401,223900000.0
2008-07-25 19:17:00,1.6399,1.6405,1.63935,1.63975,113300000.0
2008-07-25 19:18:00,1.63975,1.63995,1.6393,1.6399,118600000.0
2008-07-25 19:19:00,1.64,1.64015,1.6393,1.6395,142600000.0
2008-07-25 19:20:00,1.6397,1.64005,1.639,1.6392,226800000.0
2008-07-25 19:21:00,1.6392,1.63985,1.6391,1.6394,426700000.0
2008-07-25 19:22:00,1.6394,1.63955,1.6394,1.63955,130000000.0
2008-07-25 19:23:00,1.63955,1.6396,1.6393,1.63935,209600000.0
2008-07-25 19:24:00,1.6394,1.6395,1.6393,1.6394,188300000.0
2008-07-25 19:25:00,1.6394,1.6395,1.6393,1.6394,135700000.0
2008-07-25 19:26:00,1.6394,1.6396,1.6394,1.6396,67200000.0
2008-07-25 19:27:00,1.6396,1.6399,1.6395,1.6399,44500000.0
2008-07-25 19:28:00,1.6399,1.64,1.6395,1.6395,122600000.0
2008-07-25 19:29:00,1.63955,1.63955,1.6389,1.63905,243300000.0
2008-07-25 19:30:00,1.63905,1.6394,1.6389,1.63915,206400000.0
2008-07-25 19:31:00,1.6391,1.6391,1.6385,1.6388,117600000.0
2008-07-25 19:32:00,1.6389,1.639,1.6388,1.6389,66500000.0
2008-07-25 19:33:00,1.6389,1.6392,1.6388,1.639,136400000.0
2008-07-25 19:34:00,1.639,1.6392,1.6386,1.6389,241000000.0
2008-07-25 19:35:00,1.63895,1.63925,1.6387,1.6391,236300000.0
2008-07-25 19:36:00,1.6391,1.6392,1.6387,1.6388,370000000.0
2008-07-25 19:37:00,1.6388,1.6393,1.6388,1.6391,57400000.0
2008-07-25 19:38:00,1.6391,1.6391,1.6387,1.6387,35300000.0
2008-07-25 19:39:00,1.6387,1.63875,1.6386,1.6386,110900000.0
2008-07-25 19:40:00,1.6386,1.63865,1.6385,1.6386,142300000.0
2008-07-25 19:41:00,1.6386,1.63895,1.6385,1.6389,149200000.0
2008-07-25 19:42:00,1.63895,1.6392,1.6384,1.6384,296300000.0
2008-07-25 19:43:00,1.6383,1.6388,1.6382,1.6388,174200000.0
2008-07-25 19:44:00,1.6388,1.6391,1.6388,1.639,116000000.0
2008-07-25 19:45:00,1.63905,1.6391,1.6387,1.6388,142100000.0
2008-07-25 19:46:00,1.6388,1.6388,1.6384,1.6384,112300000.0
2008-07-25 19:47:00,1.6384,1.6386,1.6383,1.6384,65000000.0
2008-07-25 19:48:00,1.6384,1.6389,1.6382,1.6382,160300000.0
2008-07-25 19:49:00,1.6382,1.6384,1.638,1.6381,123700000.0
2008-07-25 19:50:00,1.6381,1.63815,1.638,1.63815,52300000.0
2008-07-25 19:51:00,1.6382,1.6386,1.6381,1.6385,40000000.0
2008-07-25 19:52:00,1.63855,1.63855,1.6383,1.6384,40400000.0
2008-07-25 19:53:00,1.6384,1.6384,1.6379,1.6379,165400000.0
2008-07-25 19:54:00,1.6379,1.6384,1.6379,1.6384,133600000.0
2008-07-25 19:55:00,1.6384,1.6389,1.6384,1.6386,308500000.0
2008-07-25 19:56:00,1.6386,1.6393,1.6386,1.6391,254400000.0
2008-07-25 19:57:00,1.6391,1.6391,1.6381,1.6382,327600000.0
2008-07-25 19:58:00,1.63825,1.6385,1.6382,1.63845,197800000.0
2008-07-25 19:59:00,1.6384,1.6385,1.63825,1.6383,115100000.0
2008-07-25 20:00:00,1.6383,1.6389,1.6382,1.6388,258000000.0
2008-07-25 20:01:00,1.6387,1.639,1.6387,1.639,44400000.0
2008-07-25 20:02:00,1.639,1.639,1.6387,1.6387,89200000.0
2008-07-25 20:03:00,1.6387,1.63875,1.6386,1.63865,117800000.0
2008-07-25 20:04:00,1.63865,1.6389,1.6384,1.6385,286900000.0
2008-07-25 20:05:00,1.6385,1.6388,1.6385,1.6388,75800000.0
2008-07-25 20:06:00,1.6388,1.63895,1.6386,1.6388,119100000.0
2008-07-25 20:07:00,1.6388,1.639,1.63855,1.6387,158800000.0
2008-07-25 20:08:00,1.6387,1.6387,1.6387,1.6387,8200000.0
2008-07-25 20:09:00,1.6387,1.6387,1.6386,1.6386,33000000.0
2008-07-25 20:10:00,1.6387,1.6387,1.6383,1.6385,35600000.0
2008-07-25 20:11:00,1.6383,1.6384,1.6383,1.6384,65600000.0
2008-07-25 20:12:00,1.6384,1.6389,1.6384,1.6389,31300000.0
2008-07-25 20:13:00,1.639,1.639,1.6389,1.639,9000000.0
2008-07-25 20:14:00,1.6388,1.639,1.6386,1.639,59200000.0
2008-07-25 20:15:00,1.639,1.639,1.6385,1.6385,94000000.0
2008-07-25 20:16:00,1.6386,1.639,1.6386,1.639,244300000.0
2008-07-25 20:17:00,1.639,1.639,1.639,1.639,41000000.0
2008-07-25 20:18:00,1.639,1.6392,1.6389,1.63915,62000000.0
2008-07-25 20:19:00,1.6391,1.6392,1.639,1.63905,82100000.0
2008-07-25 20:20:00,1.639,1.6398,1.63895,1.6398,234500000.0
2008-07-25 20:21:00,1.6396,1.6397,1.6392,1.6395,187500000.0
2008-07-25 20:22:00,1.63955,1.6398,1.6395,1.6397,222000000.0
2008-07-25 20:23:00,1.6397,1.63975,1.6396,1.6397,40600000.0
2008-07-25 20:24:00,1.64005,1.6412,1.64005,1.6408,225900000.0
2008-07-25 20:25:00,1.6408,1.6408,1.6405,1.6405,16000000.0
2008-07-25 20:26:00,1.6404,1.6404,1.6399,1.6401,107300000.0
2008-07-25 20:27:00,1.6401,1.64025,1.6399,1.64025,129900000.0
2008-07-25 20:28:00,1.6401,1.6404,1.6401,1.6402,138600000.0
2008-07-25 20:29:00,1.64025,1.64065,1.64025,1.6405,159600000.0
2008-07-25 20:30:00,1.6405,1.64085,1.6405,1.64055,178900000.0
2008-07-25 20:31:00,1.6405,1.6411,1.6405,1.6408,465900000.0
2008-07-25 20:32:00,1.6408,1.641,1.6406,1.6409,194900000.0
2008-07-25 20:33:00,1.6408,1.641,1.6407,1.6407,195600000.0
2008-07-25 20:34:00,1.6411,1.6413,1.6408,1.64095,285000000.0
2008-07-25 20:35:00,1.6409,1.641,1.6409,1.641,47900000.0
2008-07-25 20:36:00,1.641,1.641,1.6406,1.6406,118200000.0
2008-07-25 20:37:00,1.6407,1.6407,1.64045,1.6407,72600000.0
2008-07-25 20:38:00,1.6405,1.64055,1.6404,1.6404,38500000.0
2008-07-25 20:39:00,1.6404,1.6404,1.6404,1.6404,9600000.0
2008-07-25 20:40:00,1.64,1.64,1.6399,1.6399,3200000.0
2008-07-25 20:41:00,1.6404,1.6404,1.6404,1.6404,3200000.0
2008-07-25 20:42:00,1.6404,1.6408,1.6402,1.6404,90700000.0
2008-07-25 20:43:00,1.6406,1.641,1.6406,1.641,25800000.0
2008-07-25 20:44:00,1.6409,1.6412,1.6408,1.6409,197900000.0
2008-07-25 20:45:00,1.6409,1.6412,1.6409,1.6412,72900000.0
2008-07-25 20:46:00,1.6412,1.6412,1.641,1.6411,25700000.0
2008-07-25 20:47:00,1.641,1.6416,1.6409,1.6416,166800000.0
2008-07-25 20:48:00,1.6416,1.6416,1.6415,1.6415,29100000.0
2008-07-25 20:49:00,1.6416,1.6416,1.6416,1.6416,10000000.0
2008-07-25 20:50:00,1.6415,1.6416,1.6414,1.6415,32500000.0
2008-07-25 20:51:00,1.6415,1.6415,1.6408,1.641,157300000.0
2008-07-25 20:52:00,1.6409,1.641,1.6408,1.641,94000000.0
2008-07-25 20:53:00,1.6411,1.6411,1.6407,1.6407,86500000.0
2008-07-25 20:54:00,1.6408,1.6409,1.6403,1.6404,141400000.0
2008-07-25 20:55:00,1.6405,1.6405,1.6404,1.6405,34100000.0
2008-07-25 20:56:00,1.6405,1.6406,1.6402,1.6403,118800000.0
2008-07-25 20:57:00,1.6404,1.64045,1.6403,1.6404,39600000.0
2008-07-25 20:58:00,1.6404,1.6404,1.6404,1.6404,1600000.0
2008-07-25 20:59:00,1.64045,1.64045,1.6403,1.6404,58400000.0
2008-07-25 21:00:00,1.6404,1.6404,1.6395,1.6398,99500000.0
2008-07-25 21:01:00,1.6398,1.6401,1.6395,1.6399,120600000.0
2008-07-25 21:02:00,1.6401,1.6403,1.6399,1.6401,73600000.0
2008-07-25 21:03:00,1.6401,1.6402,1.6401,1.6402,19900000.0
2008-07-25 21:04:00,1.6401,1.6402,1.6401,1.6402,11600000.0
2008-07-25 21:05:00,1.6401,1.6402,1.6401,1.6402,18400000.0
2008-07-25 21:06:00,1.6402,1.6402,1.6401,1.6401,15500000.0
2008-07-25 21:07:00,1.6401,1.6401,1.6399,1.64,32200000.0
2008-07-25 21:08:00,1.64,1.6401,1.6397,1.6401,41300000.0
2008-07-25 21:09:00,1.6401,1.6402,1.6401,1.6402,12800000.0
2008-07-25 21:10:00,1.6402,1.6402,1.6402,1.6402,9600000.0
2008-07-25 21:11:00,1.6402,1.6402,1.6401,1.6402,27200000.0
2008-07-25 21:12:00,1.6402,1.6402,1.6401,1.6402,11400000.0
2008-07-25 21:13:00,1.6402,1.6404,1.6402,1.6404,7200000.0
2008-07-25 21:14:00,1.6403,1.6404,1.6403,1.6403,14600000.0
2008-07-25 21:15:00,1.6404,1.6405,1.6403,1.6404,55200000.0
2008-07-25 21:16:00,1.6405,1.6405,1.6403,1.6403,9400000.0
2008-07-25 21:17:00,1.6403,1.6403,1.6402,1.6402,13400000.0
2008-07-25 21:18:00,1.6401,1.6401,1.6401,1.6401,23500000.0
2008-07-25 21:19:00,1.6403,1.6405,1.6402,1.6402,23500000.0
2008-07-25 21:20:00,1.6401,1.6401,1.6401,1.6401,2600000.0
2008-07-25 21:21:00,1.6401,1.6401,1.64,1.64,9800000.0
2008-07-25 21:22:00,1.64,1.6401,1.6399,1.64,29600000.0
2008-07-25 21:23:00,1.64,1.64,1.6399,1.6399,34400000.0
2008-07-25 21:24:00,1.64,1.6401,1.6396,1.6396,68300000.0
2008-07-25 21:25:00,1.6396,1.64,1.6396,1.64,34700000.0
2008-07-25 21:26:00,1.64,1.64,1.6398,1.6399,28500000.0
2008-07-25 21:27:00,1.6399,1.6401,1.6399,1.64,24100000.0
2008-07-25 21:28:00,1.6401,1.6401,1.6401,1.6401,12800000.0
2008-07-25 21:29:00,1.6401,1.6401,1.6398,1.6401,34600000.0
2008-07-25 21:30:00,1.6401,1.6401,1.6397,1.6398,25500000.0
2008-07-25 21:31:00,1.6397,1.6401,1.6397,1.64,46700000.0
2008-07-25 21:32:00,1.64,1.6402,1.64,1.6401,62700000.0
2008-07-25 21:33:00,1.6401,1.6402,1.6401,1.6402,16500000.0
2008-07-25 21:34:00,1.6402,1.6402,1.6398,1.6401,45400000.0
2008-07-25 21:35:00,1.6399,1.6403,1.6399,1.6402,42300000.0
2008-07-25 21:36:00,1.6404,1.6404,1.6404,1.6404,2000000.0
2008-07-25 21:37:00,1.6404,1.6409,1.6404,1.6408,68900000.0
2008-07-25 21:38:00,1.6408,1.6412,1.6408,1.6411,28300000.0
2008-07-25 21:39:00,1.641,1.6411,1.6408,1.6409,21100000.0
2008-07-25 21:40:00,1.6409,1.6411,1.6409,1.6411,14700000.0
2008-07-25 21:41:00,1.6411,1.6411,1.6411,1.6411,12100000.0
2008-07-25 21:42:00,1.6411,1.6411,1.6406,1.6406,28800000.0
2008-07-25 21:43:00,1.6406,1.6407,1.64045,1.64055,142900000.0
2008-07-25 21:44:00,1.64055,1.64075,1.6405,1.64075,37500000.0
2008-07-25 21:45:00,1.6408,1.6408,1.6407,1.6408,6300000.0
2008-07-25 21:46:00,1.6407,1.6407,1.6407,1.6407,3700000.0
2008-07-25 21:47:00,1.6407,1.6407,1.6403,1.6403,87200000.0
2008-07-25 21:48:00,1.6402,1.6404,1.6402,1.6404,49500000.0
2008-07-25 21:49:00,1.6404,1.64055,1.6403,1.6405,39200000.0
2008-07-25 21:50:00,1.64035,1.6412,1.6403,1.6412,48500000.0
2008-07-25 21:51:00,1.6412,1.6412,1.6403,1.6404,207200000.0
2008-07-25 21:52:00,1.6403,1.6408,1.64,1.6406,134200000.0
2008-07-25 21:53:00,1.6406,1.64115,1.6406,1.64115,64700000.0
2008-07-25 21:54:00,1.6412,1.6419,1.6412,1.6419,36500000.0
2008-07-25 21:55:00,1.642,1.642,1.6417,1.6418,56600000.0
2008-07-25 21:56:00,1.6417,1.6417,1.6416,1.6417,11300000.0
2008-07-25 21:57:00,1.6417,1.6419,1.6416,1.6417,16200000.0
2008-07-25 21:58:00,1.6418,1.6418,1.6417,1.6418,32400000.0
2008-07-25 21:59:00,1.6417,1.642,1.6417,1.6419,88400000.0
2008-07-25 22:00:00,1.642,1.642,1.6418,1.642,32700000.0
2008-07-25 22:01:00,1.642,1.642,1.6407,1.6412,272300000.0
2008-07-25 22:02:00,1.6413,1.6415,1.641,1.6414,81600000.0
2008-07-25 22:03:00,1.6414,1.6414,1.6414,1.6414,2000000.0
2008-07-25 22:04:00,1.6414,1.6414,1.6411,1.6412,19100000.0
2008-07-25 22:05:00,1.6412,1.6413,1.641,1.64115,129300000.0
2008-07-25 22:06:00,1.64105,1.6411,1.6405,1.6406,106500000.0
2008-07-25 22:07:00,1.6406,1.64075,1.6405,1.6406,77500000.0
2008-07-25 22:08:00,1.6406,1.6407,1.6406,1.64065,113600000.0
2008-07-25 22:09:00,1.6406,1.6409,1.6406,1.6408,30600000.0
2008-07-25 22:10:00,1.6408,1.6408,1.6408,1.6408,9000000.0
2008-07-25 22:11:00,1.6408,1.6408,1.6405,1.6406,20400000.0
2008-07-25 22:12:00,1.6406,1.6407,1.6405,1.6405,10400000.0
2008-07-25 22:13:00,1.6407,1.6407,1.6406,1.6407,13600000.0
2008-07-25 22:14:00,1.6407,1.6408,1.6406,1.6407,31300000.0
2008-07-25 22:15:00,1.6407,1.6411,1.6407,1.6411,49000000.0
2008-07-25 22:16:00,1.64095,1.64095,1.6407,1.6408,37700000.0
2008-07-25 22:17:00,1.6409,1.6409,1.6406,1.64065,51700000.0
2008-07-25 22:18:00,1.64075,1.641,1.64075,1.641,16800000.0
2008-07-25 22:19:00,1.6409,1.6409,1.64075,1.6408,37800000.0
2008-07-25 22:21:00,1.6408,1.64085,1.64075,1.64085,104900000.0
2008-07-25 22:22:00,1.6409,1.6413,1.6409,1.6413,174400000.0
2008-07-25 22:23:00,1.6412,1.6412,1.6411,1.6411,12600000.0
2008-07-25 22:24:00,1.6412,1.6413,1.6409,1.6411,41800000.0
2008-07-25 22:25:00,1.6411,1.6412,1.64095,1.6412,25900000.0
2008-07-25 22:26:00,1.6412,1.6415,1.641,1.641,41200000.0
2008-07-25 22:27:00,1.641,1.6411,1.641,1.6411,5300000.0
2008-07-25 22:28:00,1.64115,1.6412,1.6411,1.64115,42700000.0
2008-07-25 22:29:00,1.64125,1.6413,1.6411,1.6412,63200000.0
2008-07-25 22:30:00,1.6412,1.64125,1.6411,1.6411,88900000.0
2008-07-25 22:31:00,1.6411,1.64115,1.6411,1.64115,2300000.0
2008-07-25 22:32:00,1.6411,1.64115,1.64075,1.64095,140000000.0
2008-07-25 22:33:00,1.641,1.6416,1.641,1.64145,92600000.0
2008-07-25 22:34:00,1.6415,1.64245,1.6414,1.6424,112000000.0
2008-07-25 22:35:00,1.6424,1.6428,1.6424,1.6428,44300000.0
2008-07-25 22:36:00,1.6427,1.6428,1.64195,1.64195,50400000.0
2008-07-25 22:37:00,1.6423,1.643,1.6422,1.64235,127500000.0
2008-07-25 22:38:00,1.6426,1.6426,1.6426,1.6426,6800000.0
2008-07-25 22:39:00,1.6426,1.6426,1.642,1.6421,32800000.0
2008-07-25 22:40:00,1.6421,1.6421,1.6418,1.6418,43000000.0
2008-07-25 22:41:00,1.6418,1.6422,1.6418,1.6418,55300000.0
2008-07-25 22:42:00,1.6418,1.642,1.6417,1.6419,51700000.0
2008-07-25 22:43:00,1.6419,1.642,1.6419,1.6419,82000000.0
2008-07-25 22:44:00,1.6419,1.6419,1.6419,1.6419,3000000.0
2008-07-25 22:45:00,1.6418,1.6419,1.6418,1.6419,18400000.0
2008-07-25 22:47:00,1.64185,1.6419,1.6418,1.6419,24200000.0
2008-07-25 22:48:00,1.6419,1.6419,1.6418,1.6419,6000000.0
2008-07-25 22:49:00,1.642,1.6422,1.642,1.642,5000000.0
2008-07-25 22:50:00,1.6421,1.6422,1.6419,1.6419,13000000.0
2008-07-25 22:51:00,1.6419,1.642,1.6418,1.6419,8000000.0
2008-07-25 22:52:00,1.642,1.6421,1.6418,1.6418,18400000.0
2008-07-25 22:53:00,1.642,1.642,1.6416,1.6417,170300000.0
2008-07-25 22:54:00,1.6417,1.6419,1.6417,1.6419,134999999.0
2008-07-25 22:55:00,1.6419,1.6423,1.6419,1.6422,63000000.0
2008-07-25 22:56:00,1.6421,1.6422,1.642,1.6421,100400000.0
2008-07-25 22:57:00,1.6421,1.6421,1.642,1.642,32000000.0
2008-07-25 22:58:00,1.642,1.6423,1.642,1.6422,158100000.0
2008-07-25 22:59:00,1.6424,1.6427,1.64155,1.64155,220600000.0
2008-07-27 23:10:00,1.6431,1.6431,1.6431,1.6431,12800000.0
2008-07-27 23:12:00,1.643,1.643,1.643,1.643,6400000.0
2008-07-27 23:13:00,1.643,1.643,1.643,1.643,6400000.0
2008-07-27 23:14:00,1.6429,1.6429,1.6428,1.6428,12800000.0
2008-07-27 23:16:00,1.6428,1.6431,1.6428,1.6431,32000000.0
2008-07-27 23:18:00,1.643,1.643,1.643,1.643,6400000.0
2008-07-27 23:22:00,1.6429,1.6429,1.6429,1.6429,9800000.0
2008-07-27 23:23:00,1.6429,1.6429,1.6429,1.6429,9800000.0
2008-07-27 23:24:00,1.6429,1.6429,1.6429,1.6429,9800000.0
2008-07-27 23:26:00,1.6429,1.6429,1.6429,1.6429,9800000.0
2008-07-27 23:28:00,1.6429,1.6429,1.6429,1.6429,9800000.0
2008-07-27 23:29:00,1.6429,1.6429,1.6429,1.6429,9800000.0
2008-07-27 23:32:00,1.6428,1.6428,1.6426,1.6426,39200000.0
2008-07-27 23:33:00,1.6426,1.6426,1.6425,1.6426,29400000.0
2008-07-27 23:34:00,1.6426,1.6426,1.6422,1.6426,72500000.0
2008-07-27 23:35:00,1.6425,1.6425,1.6424,1.6425,59800000.0
2008-07-27 23:36:00,1.6426,1.6426,1.6426,1.6426,2100000.0
2008-07-27 23:37:00,1.6426,1.6431,1.6425,1.6429,130700000.0
2008-07-27 23:39:00,1.6429,1.6429,1.6429,1.6429,2100000.0
2008-07-27 23:40:00,1.6427,1.6429,1.6427,1.6429,11900000.0
2008-07-27 23:41:00,1.6429,1.6429,1.6428,1.6429,6300000.0
2008-07-27 23:42:00,1.6428,1.6429,1.6421,1.6421,119300000.0
2008-07-27 23:43:00,1.6423,1.6425,1.6422,1.6424,135000000.0
2008-07-27 23:44:00,1.6424,1.6424,1.6424,1.6424,21800000.0
2008-07-27 23:45:00,1.6425,1.6425,1.6423,1.6423,73000000.0
2008-07-27 23:46:00,1.6422,1.6426,1.6421,1.6426,126300000.0
2008-07-27 23:47:00,1.6424,1.6424,1.6423,1.6424,29400000.0
2008-07-27 23:48:00,1.642,1.642,1.642,1.642,2100000.0
2008-07-27 23:49:00,1.6424,1.6424,1.6424,1.6424,9800000.0
2008-07-27 23:51:00,1.6424,1.6427,1.6423,1.6426,54100000.0
2008-07-27 23:52:00,1.6431,1.6436,1.6425,1.6433,327200000.0
2008-07-27 23:53:00,1.6433,1.6444,1.6432,1.6443,386000000.0
2008-07-27 23:54:00,1.6443,1.6449,1.6439,1.6444,292900000.0
2008-07-27 23:55:00,1.6445,1.6446,1.6442,1.6442,96300000.0
2008-07-27 23:56:00,1.6444,1.6444,1.6444,1.6444,6300000.0
2008-07-27 23:57:00,1.6444,1.6444,1.6438,1.6438,44600000.0
2008-07-27 23:58:00,1.6438,1.6443,1.6438,1.6443,93900000.0
2008-07-27 23:59:00,1.6442,1.6444,1.6442,1.6443,8400000.0
2008-07-28 00:00:00,1.6443,1.6443,1.6443,1.6443,8400000.0
2008-07-28 00:01:00,1.6443,1.6443,1.6441,1.6442,44600000.0
2008-07-28 00:02:00,1.6442,1.6444,1.6439,1.6441,130100000.0
2008-07-28 00:03:00,1.6441,1.6443,1.644,1.6441,23900000.0
2008-07-28 00:04:00,1.6441,1.6441,1.644,1.6441,58000000.0
2008-07-28 00:05:00,1.6441,1.6445,1.644,1.644,121200000.0
2008-07-28 00:06:00,1.644,1.6443,1.644,1.6442,141400000.0
2008-07-28 00:07:00,1.6442,1.6446,1.644,1.6446,136900000.0
2008-07-28 00:08:00,1.6446,1.6446,1.6439,1.6446,166300000.0
2008-07-28 00:09:00,1.6447,1.6447,1.6442,1.6445,48600000.0
2008-07-28 00:10:00,1.6443,1.6445,1.6443,1.6443,46300000.0
2008-07-28 00:11:00,1.6443,1.6447,1.644,1.6444,234100000.0
2008-07-28 00:12:00,1.6447,1.6451,1.6443,1.645,160500000.0
2008-07-28 00:13:00,1.645,1.6459,1.645,1.6454,160200000.0
2008-07-28 00:14:00,1.6454,1.6455,1.6453,1.6454,61500000.0
2008-07-28 00:15:00,1.6454,1.6454,1.6448,1.6448,65400000.0
2008-07-28 00:16:00,1.6448,1.6452,1.6447,1.6448,106800000.0
2008-07-28 00:17:00,1.6449,1.6454,1.6449,1.645,151800000.0
2008-07-28 00:18:00,1.6451,1.6453,1.645,1.645,64900000.0
2008-07-28 00:19:00,1.645,1.645,1.6448,1.6449,116700000.0
2008-07-28 00:20:00,1.6449,1.6449,1.6448,1.6449,69700000.0
2008-07-28 00:21:00,1.6449,1.6451,1.6448,1.6448,76600000.0
2008-07-28 00:22:00,1.6448,1.6449,1.6447,1.6448,109400000.0
2008-07-28 00:23:00,1.6448,1.6451,1.6447,1.6451,36600000.0
2008-07-28 00:24:00,1.6451,1.6453,1.6451,1.6451,18200000.0
2008-07-28 00:25:00,1.6451,1.6451,1.6449,1.6449,19300000.0
2008-07-28 00:26:00,1.6449,1.6453,1.6449,1.6453,96200000.0
2008-07-28 00:27:00,1.6453,1.6453,1.6453,1.6453,12000000.0
2008-07-28 00:28:00,1.6453,1.6453,1.6452,1.6452,2000000.0
2008-07-28 00:29:00,1.6453,1.6454,1.6452,1.6453,28900000.0
2008-07-28 00:30:00,1.6454,1.6459,1.6453,1.6456,91000000.0
2008-07-28 00:31:00,1.6456,1.6456,1.6452,1.6452,13900000.0
2008-07-28 00:32:00,1.6451,1.6452,1.6451,1.6451,11600000.0
2008-07-28 00:33:00,1.6451,1.6453,1.6449,1.645,28100000.0
2008-07-28 00:34:00,1.645,1.6452,1.645,1.6452,33600000.0
2008-07-28 00:35:00,1.6452,1.6452,1.6449,1.6449,56200000.0
2008-07-28 00:36:00,1.6449,1.6449,1.6447,1.6447,27100000.0
2008-07-28 00:37:00,1.6448,1.6448,1.6444,1.6446,38800000.0
2008-07-28 00:38:00,1.6446,1.6449,1.6444,1.6449,85400000.0
2008-07-28 00:39:00,1.6449,1.6449,1.6448,1.6448,10600000.0
2008-07-28 00:40:00,1.6448,1.6448,1.6448,1.6448,42900000.0
2008-07-28 00:41:00,1.6448,1.6448,1.6445,1.6446,41500000.0
2008-07-28 00:42:00,1.6444,1.6444,1.6444,1.6444,29400000.0
2008-07-28 00:43:00,1.6446,1.6446,1.6442,1.6443,29400000.0
2008-07-28 00:44:00,1.6443,1.6443,1.6439,1.644,40800000.0
2008-07-28 00:45:00,1.6437,1.6442,1.6435,1.6435,245700000.0
2008-07-28 00:46:00,1.6435,1.6436,1.6426,1.6432,164700000.0
2008-07-28 00:47:00,1.6433,1.6443,1.6433,1.6443,299300000.0
2008-07-28 00:48:00,1.6442,1.6442,1.6437,1.644,69600000.0
2008-07-28 00:49:00,1.644,1.6441,1.644,1.644,28700000.0
2008-07-28 00:50:00,1.644,1.644,1.6437,1.6438,23000000.0
2008-07-28 00:52:00,1.644,1.644,1.6438,1.6438,21600000.0
2008-07-28 00:53:00,1.6438,1.644,1.6437,1.6437,29400000.0
2008-07-28 00:54:00,1.6437,1.6437,1.6434,1.6435,17100000.0
2008-07-28 00:55:00,1.6435,1.6435,1.6433,1.6435,86800000.0
2008-07-28 00:56:00,1.6435,1.6435,1.643,1.643,84100000.0
2008-07-28 00:57:00,1.643,1.6434,1.6429,1.6433,55300000.0
2008-07-28 00:58:00,1.6433,1.6439,1.6431,1.6438,292900000.0
2008-07-28 00:59:00,1.6437,1.6437,1.6437,1.6437,12800000.0
2008-07-28 01:00:00,1.6438,1.6438,1.6431,1.6434,64800000.0
2008-07-28 01:01:00,1.6433,1.6434,1.643,1.6432,80200000.0
2008-07-28 01:02:00,1.6432,1.6433,1.6432,1.6433,17000000.0
2008-07-28 01:03:00,1.6433,1.6438,1.6433,1.6437,16200000.0
2008-07-28 01:04:00,1.6438,1.644,1.6438,1.644,26000000.0
2008-07-28 01:05:00,1.644,1.6445,1.644,1.6441,39200000.0
2008-07-28 01:06:00,1.6442,1.6443,1.6441,1.6443,10400000.0
2008-07-28 01:07:00,1.6441,1.6443,1.644,1.6443,57900000.0
2008-07-28 01:08:00,1.6443,1.6445,1.6443,1.6445,26400000.0
2008-07-28 01:09:00,1.6445,1.6446,1.6445,1.6446,19200000.0
2008-07-28 01:10:00,1.6446,1.6453,1.6445,1.6452,52200000.0
2008-07-28 01:11:00,1.6453,1.6453,1.6449,1.6453,37400000.0
2008-07-28 01:12:00,1.6454,1.6455,1.6445,1.6446,44300000.0
2008-07-28 01:13:00,1.6446,1.6446,1.6445,1.6445,10200000.0
2008-07-28 01:14:00,1.6445,1.6445,1.6444,1.6444,4200000.0
2008-07-28 01:15:00,1.6443,1.6443,1.644,1.644,10200000.0
2008-07-28 01:16:00,1.644,1.644,1.6433,1.6438,42300000.0
2008-07-28 01:17:00,1.6439,1.644,1.6438,1.644,10000000.0
2008-07-28 01:18:00,1.6438,1.6438,1.6437,1.6437,10000000.0
2008-07-28 01:19:00,1.6438,1.6438,1.6437,1.6437,6000000.0
2008-07-28 01:20:00,1.6436,1.6437,1.6436,1.6437,4900000.0
2008-07-28 01:21:00,1.6434,1.6434,1.6433,1.6434,7000000.0
2008-07-28 01:22:00,1.6438,1.6438,1.6438,1.6438,7000000.0
2008-07-28 01:24:00,1.6438,1.6438,1.6437,1.6437,2000000.0
2008-07-28 01:25:00,1.6437,1.6437,1.6436,1.6437,6000000.0
2008-07-28 01:26:00,1.6436,1.6437,1.6435,1.6435,7000000.0
2008-07-28 01:27:00,1.6435,1.6437,1.6434,1.6434,47400000.0
2008-07-28 01:28:00,1.6436,1.6436,1.6434,1.6436,12000000.0
2008-07-28 01:29:00,1.6436,1.6438,1.6433,1.6434,61600000.0
2008-07-28 01:30:00,1.6436,1.6438,1.6434,1.6434,59300000.0
2008-07-28 01:31:00,1.6434,1.6435,1.6434,1.6434,5000000.0
2008-07-28 01:32:00,1.6434,1.6435,1.6433,1.6435,45200000.0
2008-07-28 01:33:00,1.6435,1.6435,1.643,1.6432,87300000.0
2008-07-28 01:34:00,1.6432,1.6432,1.6431,1.6431,34800000.0
2008-07-28 01:35:00,1.6431,1.6432,1.6431,1.6432,17900000.0
2008-07-28 01:36:00,1.6431,1.6432,1.6431,1.6432,5000000.0
2008-07-28 01:37:00,1.6431,1.6434,1.6431,1.6434,46200000.0
2008-07-28 01:38:00,1.6434,1.6439,1.6434,1.6437,51300000.0
2008-07-28 01:39:00,1.6437,1.6437,1.6437,1.6437,14400000.0
2008-07-28 01:40:00,1.6437,1.6437,1.6435,1.6437,11000000.0
2008-07-28 01:41:00,1.6435,1.6442,1.6435,1.6442,35600000.0
2008-07-28 01:42:00,1.6443,1.6443,1.6439,1.6441,22600000.0
2008-07-28 01:43:00,1.6438,1.6442,1.6438,1.6442,33200000.0
2008-07-28 01:44:00,1.6442,1.6444,1.6442,1.6444,6000000.0
2008-07-28 01:45:00,1.6443,1.6446,1.6443,1.6443,23200000.0
2008-07-28 01:46:00,1.6443,1.6444,1.6443,1.6444,29400000.0
2008-07-28 01:47:00,1.6444,1.6444,1.6442,1.6443,30000000.0
2008-07-28 01:48:00,1.6443,1.6443,1.6441,1.6443,28300000.0
2008-07-28 01:49:00,1.644,1.6441,1.6439,1.6439,73100000.0
2008-07-28 01:50:00,1.6439,1.6441,1.6438,1.6441,28400000.0
2008-07-28 01:51:00,1.6441,1.6441,1.6439,1.6441,25200000.0
2008-07-28 01:52:00,1.6439,1.6439,1.6438,1.6438,8000000.0
2008-07-28 01:53:00,1.6439,1.6439,1.6439,1.6439,7200000.0
2008-07-28 01:54:00,1.6439,1.6439,1.6437,1.6437,10000000.0
2008-07-28 01:55:00,1.6438,1.6438,1.6436,1.6436,7900000.0
2008-07-28 01:56:00,1.6436,1.6441,1.6436,1.6441,35400000.0
2008-07-28 01:57:00,1.6443,1.6443,1.6439,1.6443,22300000.0
2008-07-28 01:58:00,1.6443,1.6444,1.6441,1.6444,28100000.0
2008-07-28 01:59:00,1.6443,1.6449,1.6443,1.6449,120200000.0
2008-07-28 02:00:00,1.6448,1.6458,1.6448,1.6455,291900000.0
2008-07-28 02:01:00,1.6457,1.6457,1.6454,1.6454,15600000.0
2008-07-28 02:02:00,1.6455,1.6458,1.6453,1.6456,31600000.0
2008-07-28 02:03:00,1.6456,1.6456,1.6453,1.6453,36400000.0
2008-07-28 02:04:00,1.6453,1.6453,1.6451,1.6451,36600000.0
2008-07-28 02:05:00,1.645,1.6453,1.645,1.6452,22100000.0
2008-07-28 02:06:00,1.6452,1.6454,1.645,1.6452,65100000.0
2008-07-28 02:07:00,1.6453,1.6454,1.6444,1.6445,63900000.0
2008-07-28 02:08:00,1.6445,1.6448,1.6444,1.6444,65900000.0
2008-07-28 02:09:00,1.6445,1.6452,1.6445,1.6449,31200000.0
2008-07-28 02:10:00,1.6449,1.645,1.6447,1.6447,25600000.0
2008-07-28 02:11:00,1.6447,1.6447,1.6444,1.6444,36500000.0
2008-07-28 02:12:00,1.6444,1.6444,1.6441,1.6441,15200000.0
2008-07-28 02:13:00,1.6441,1.6443,1.6441,1.6442,31700000.0
2008-07-28 02:14:00,1.6442,1.6448,1.6442,1.6446,49100000.0
2008-07-28 02:15:00,1.6446,1.6446,1.6445,1.6445,36800000.0
2008-07-28 02:16:00,1.6445,1.6449,1.6443,1.6448,61500000.0
2008-07-28 02:17:00,1.6448,1.645,1.6444,1.6447,107100000.0
2008-07-28 02:18:00,1.6448,1.6458,1.6447,1.6456,149000000.0
2008-07-28 02:19:00,1.6456,1.6456,1.6451,1.6451,98300000.0
2008-07-28 02:20:00,1.6451,1.6452,1.6449,1.6451,73900000.0
2008-07-28 02:21:00,1.6451,1.6454,1.6451,1.6452,36500000.0
2008-07-28 02:22:00,1.6452,1.6456,1.6452,1.6455,66900000.0
2008-07-28 02:23:00,1.6455,1.646,1.6455,1.646,130800000.0
2008-07-28 02:24:00,1.6459,1.6463,1.6457,1.646,112300000.0
2008-07-28 02:25:00,1.646,1.646,1.6457,1.646,37100000.0
2008-07-28 02:26:00,1.646,1.6462,1.64575,1.646,219100000.0
2008-07-28 02:27:00,1.646,1.6462,1.6459,1.6461,167900000.0
2008-07-28 02:28:00,1.6462,1.6466,1.6461,1.6466,56700000.0
2008-07-28 02:29:00,1.6465,1.6466,1.646,1.6464,165700000.0
2008-07-28 02:30:00,1.6463,1.6467,1.6462,1.64655,186400000.0
2008-07-28 02:31:00,1.6466,1.6466,1.6463,1.6463,84400000.0
2008-07-28 02:32:00,1.6463,1.6464,1.6462,1.6463,83800000.0
2008-07-28 02:33:00,1.6463,1.6463,1.6462,1.6462,145300000.0
2008-07-28 02:34:00,1.6462,1.6464,1.6462,1.6463,70400000.0
2008-07-28 02:35:00,1.6463,1.6465,1.6461,1.6464,115200000.0
2008-07-28 02:36:00,1.6464,1.6468,1.6462,1.6465,288100000.0
2008-07-28 02:37:00,1.6465,1.6465,1.6461,1.6461,229200000.0
2008-07-28 02:38:00,1.6462,1.6463,1.64545,1.64555,239700000.0
2008-07-28 02:39:00,1.6455,1.6459,1.6455,1.6458,263700000.0
2008-07-28 02:40:00,1.64575,1.64615,1.6456,1.64605,127500000.0
2008-07-28 02:41:00,1.6461,1.6462,1.64595,1.64595,119900000.0
2008-07-28 02:42:00,1.6459,1.6461,1.6459,1.646,99300000.0
2008-07-28 02:43:00,1.646,1.6461,1.6456,1.6456,201400000.0
2008-07-28 02:44:00,1.6457,1.6461,1.6457,1.6459,94700000.0
2008-07-28 02:45:00,1.6459,1.6461,1.6459,1.646,68400000.0
2008-07-28 02:46:00,1.646,1.646,1.6459,1.6459,37900000.0
2008-07-28 02:47:00,1.6459,1.646,1.6457,1.6458,93300000.0
2008-07-28 02:48:00,1.6459,1.6459,1.6457,1.6458,71200000.0
2008-07-28 02:49:00,1.6458,1.6461,1.6458,1.6461,73200000.0
2008-07-28 02:50:00,1.6461,1.64625,1.646,1.6462,156300000.0
2008-07-28 02:51:00,1.6462,1.64635,1.646,1.6461,143800000.0
2008-07-28 02:52:00,1.6461,1.6461,1.6459,1.646,73800000.0
2008-07-28 02:53:00,1.646,1.6463,1.6459,1.6462,59300000.0
2008-07-28 02:54:00,1.6462,1.6464,1.6461,1.6464,231500000.0
2008-07-28 02:55:00,1.64635,1.6469,1.6462,1.6465,324600000.0
2008-07-28 02:56:00,1.6467,1.6472,1.6464,1.64705,266600000.0
2008-07-28 02:57:00,1.6471,1.6473,1.6468,1.6469,124700000.0
2008-07-28 02:58:00,1.6469,1.6469,1.6465,1.6469,172400000.0
2008-07-28 02:59:00,1.6469,1.64695,1.6467,1.6467,140000000.0
2008-07-28 03:00:00,1.6467,1.6469,1.6465,1.6468,84900000.0
2008-07-28 03:01:00,1.64675,1.6472,1.6467,1.64685,75800000.0
2008-07-28 03:02:00,1.64685,1.647,1.64675,1.6469,118700000.0
2008-07-28 03:03:00,1.6469,1.6473,1.6467,1.6472,96700000.0
2008-07-28 03:04:00,1.6472,1.6473,1.6469,1.647,77400000.0
2008-07-28 03:05:00,1.647,1.647,1.6468,1.6469,60000000.0
2008-07-28 03:06:00,1.6469,1.647,1.6467,1.647,100100000.0
2008-07-28 03:07:00,1.647,1.64715,1.647,1.6471,73100000.0
2008-07-28 03:08:00,1.6471,1.6471,1.647,1.647,35800000.0
2008-07-28 03:09:00,1.64705,1.6471,1.6469,1.6469,20600000.0
2008-07-28 03:10:00,1.6469,1.6472,1.6469,1.6471,35000000.0
2008-07-28 03:11:00,1.6472,1.6473,1.6471,1.6472,87800000.0
2008-07-28 03:12:00,1.6472,1.6472,1.647,1.6471,58400000.0
2008-07-28 03:13:00,1.6471,1.6473,1.647,1.6471,65800000.0
2008-07-28 03:14:00,1.647,1.6472,1.647,1.6472,53300000.0
2008-07-28 03:15:00,1.6471,1.6472,1.647,1.6471,29000000.0
2008-07-28 03:16:00,1.6472,1.6473,1.6472,1.6473,8400000.0
2008-07-28 03:17:00,1.6473,1.6475,1.6473,1.6475,18400000.0
2008-07-28 03:18:00,1.6475,1.6475,1.6473,1.6473,6000000.0
2008-07-28 03:19:00,1.6474,1.6475,1.6472,1.6474,40900000.0
2008-07-28 03:20:00,1.6474,1.6474,1.6472,1.6473,51800000.0
2008-07-28 03:21:00,1.6473,1.6474,1.647,1.6472,227800000.0
2008-07-28 03:22:00,1.6472,1.6473,1.647,1.647,103100000.0
2008-07-28 03:23:00,1.647,1.647,1.6467,1.6467,65500000.0
2008-07-28 03:24:00,1.6468,1.647,1.6468,1.6468,49000000.0
2008-07-28 03:25:00,1.6468,1.6469,1.6466,1.6466,56500000.0
2008-07-28 03:26:00,1.6466,1.6466,1.6466,1.6466,12600000.0
2008-07-28 03:27:00,1.6467,1.6467,1.646,1.6462,141200000.0
2008-07-28 03:28:00,1.6461,1.6469,1.6461,1.6467,89700000.0
2008-07-28 03:29:00,1.6466,1.6472,1.6466,1.6472,54000000.0
2008-07-28 03:30:00,1.647,1.6473,1.6469,1.6471,71400000.0
2008-07-28 03:31:00,1.6472,1.6474,1.6471,1.6472,34400000.0
2008-07-28 03:32:00,1.6472,1.6472,1.647,1.647,14000000.0
2008-07-28 03:33:00,1.647,1.647,1.6466,1.6466,71400000.0
2008-07-28 03:34:00,1.6466,1.6468,1.6466,1.6466,70700000.0
2008-07-28 03:35:00,1.6466,1.6467,1.6464,1.6465,70300000.0
2008-07-28 03:36:00,1.6465,1.6468,1.6465,1.6467,47200000.0
2008-07-28 03:37:00,1.6467,1.6468,1.6462,1.6468,40000000.0
2008-07-28 03:38:00,1.6468,1.6468,1.6464,1.6464,20800000.0
2008-07-28 03:39:00,1.6464,1.6465,1.6461,1.6462,27800000.0
2008-07-28 03:40:00,1.6461,1.6463,1.6461,1.6463,29900000.0
2008-07-28 03:41:00,1.6463,1.6463,1.6461,1.6461,44000000.0
2008-07-28 03:42:00,1.6462,1.6462,1.6461,1.6462,9300000.0
2008-07-28 03:43:00,1.6461,1.6462,1.6459,1.6459,33100000.0
2008-07-28 03:44:00,1.6458,1.6462,1.6455,1.6462,95000000.0
2008-07-28 03:45:00,1.6463,1.6464,1.6461,1.6462,51600000.0
2008-07-28 03:46:00,1.6462,1.6462,1.646,1.646,7300000.0
2008-07-28 03:47:00,1.646,1.6462,1.6459,1.6462,36500000.0
2008-07-28 03:48:00,1.6462,1.6463,1.6462,1.6463,13600000.0
2008-07-28 03:49:00,1.6463,1.6463,1.6461,1.6462,36800000.0
2008-07-28 03:50:00,1.6462,1.6462,1.6461,1.6461,7500000.0
2008-07-28 03:51:00,1.6462,1.6468,1.6462,1.6467,67500000.0
2008-07-28 03:52:00,1.6467,1.6467,1.6466,1.6466,18200000.0
2008-07-28 03:53:00,1.6466,1.6469,1.6466,1.6467,17500000.0
2008-07-28 03:54:00,1.6468,1.6472,1.6468,1.647,13000000.0
2008-07-28 03:55:00,1.647,1.647,1.6469,1.6469,4000000.0
2008-07-28 03:56:00,1.6469,1.647,1.6469,1.6469,12000000.0
2008-07-28 03:57:00,1.647,1.647,1.6469,1.6469,7000000.0
2008-07-28 03:58:00,1.647,1.647,1.6469,1.6469,9000000.0
2008-07-28 03:59:00,1.647,1.6471,1.6469,1.6469,10300000.0
2008-07-28 04:00:00,1.6469,1.6469,1.6465,1.6466,20900000.0
2008-07-28 04:01:00,1.6467,1.6467,1.6466,1.6467,6900000.0
2008-07-28 04:03:00,1.6467,1.6467,1.6467,1.6467,2600000.0
2008-07-28 04:04:00,1.6467,1.6468,1.6467,1.6468,2300000.0
2008-07-28 04:05:00,1.6467,1.6468,1.6466,1.6468,11100000.0
2008-07-28 04:06:00,1.6467,1.6468,1.6464,1.6468,31500000.0
2008-07-28 04:07:00,1.6468,1.6469,1.6467,1.6468,18300000.0
2008-07-28 04:08:00,1.6468,1.6471,1.6467,1.6469,25500000.0
2008-07-28 04:09:00,1.6469,1.647,1.6467,1.6469,39500000.0
2008-07-28 04:10:00,1.6469,1.6471,1.6469,1.647,49500000.0
2008-07-28 04:11:00,1.6471,1.6472,1.6471,1.6471,29100000.0
2008-07-28 04:12:00,1.647,1.647,1.6469,1.647,41700000.0
2008-07-28 04:13:00,1.647,1.6472,1.6469,1.6469,82700000.0
2008-07-28 04:14:00,1.6469,1.6469,1.6465,1.6466,25400000.0
2008-07-28 04:15:00,1.6466,1.6467,1.6462,1.6464,62600000.0
2008-07-28 04:16:00,1.6464,1.6466,1.6464,1.6465,20000000.0
2008-07-28 04:17:00,1.6465,1.6465,1.6465,1.6465,7300000.0
2008-07-28 04:18:00,1.6465,1.6466,1.6464,1.6464,16000000.0
2008-07-28 04:19:00,1.6464,1.6464,1.6464,1.6464,7300000.0
2008-07-28 04:20:00,1.6464,1.6465,1.6463,1.6465,19700000.0
2008-07-28 04:21:00,1.6465,1.6465,1.6462,1.6462,13000000.0
2008-07-28 04:22:00,1.6461,1.6462,1.6461,1.6462,7600000.0
2008-07-28 04:23:00,1.6462,1.6464,1.6462,1.6464,22400000.0
2008-07-28 04:24:00,1.6464,1.6467,1.6462,1.6467,77400000.0
2008-07-28 04:25:00,1.6466,1.6469,1.6466,1.6467,39200000.0
2008-07-28 04:26:00,1.6469,1.647,1.6467,1.647,30000000.0
2008-07-28 04:27:00,1.6469,1.6472,1.6469,1.647,43100000.0
2008-07-28 04:28:00,1.6472,1.6472,1.647,1.6471,19300000.0
2008-07-28 04:29:00,1.6471,1.6471,1.6471,1.6471,3000000.0
2008-07-28 04:30:00,1.6471,1.6471,1.6469,1.647,13800000.0
2008-07-28 04:31:00,1.6471,1.6472,1.6467,1.6468,77400000.0
2008-07-28 04:32:00,1.6468,1.6468,1.6467,1.6467,16500000.0
2008-07-28 04:33:00,1.6467,1.6469,1.6467,1.6467,20800000.0
2008-07-28 04:34:00,1.6467,1.6467,1.6467,1.6467,4000000.0
2008-07-28 04:35:00,1.6467,1.6468,1.6467,1.6468,18600000.0
2008-07-28 04:36:00,1.6469,1.647,1.6465,1.6468,29400000.0
2008-07-28 04:37:00,1.6468,1.6468,1.6466,1.6467,37600000.0
2008-07-28 04:38:00,1.6467,1.6467,1.6461,1.6463,42800000.0
2008-07-28 04:39:00,1.6462,1.6466,1.6462,1.6465,37700000.0
2008-07-28 04:40:00,1.6465,1.6466,1.6464,1.6466,19000000.0
2008-07-28 04:41:00,1.6466,1.6468,1.6465,1.6466,33100000.0
2008-07-28 04:42:00,1.6466,1.6467,1.6465,1.6466,22800000.0
2008-07-28 04:43:00,1.6466,1.6467,1.6466,1.6466,6900000.0
2008-07-28 04:44:00,1.6466,1.6467,1.6466,1.6466,7300000.0
2008-07-28 04:45:00,1.6466,1.6467,1.6466,1.6467,16300000.0
2008-07-28 04:46:00,1.6467,1.6468,1.6467,1.6467,10600000.0
2008-07-28 04:47:00,1.6467,1.6468,1.6467,1.6467,4300000.0
2008-07-28 04:48:00,1.6467,1.6468,1.6466,1.6468,24100000.0
2008-07-28 04:49:00,1.6469,1.6469,1.6468,1.6469,9500000.0
2008-07-28 04:50:00,1.6469,1.6469,1.6469,1.6469,1000000.0
2008-07-28 04:51:00,1.64685,1.6469,1.64675,1.6469,54600000.0
2008-07-28 04:52:00,1.6469,1.6469,1.6468,1.6469,9300000.0
2008-07-28 04:53:00,1.6469,1.6471,1.6468,1.6471,21900000.0
2008-07-28 04:54:00,1.6471,1.6471,1.6468,1.6468,24100000.0
2008-07-28 04:55:00,1.6468,1.6471,1.6468,1.6469,37100000.0
2008-07-28 04:56:00,1.6469,1.6469,1.6468,1.6468,22600000.0
2008-07-28 04:57:00,1.6468,1.6468,1.64675,1.6468,7400000.0
2008-07-28 04:58:00,1.64675,1.64675,1.6464,1.6466,122600000.0
2008-07-28 04:59:00,1.6466,1.6468,1.6466,1.6466,132500000.0
2008-07-28 05:00:00,1.6466,1.64665,1.6466,1.6466,65500000.0
2008-07-28 05:01:00,1.6467,1.6467,1.6467,1.6467,1000000.0
2008-07-28 05:03:00,1.6466,1.6466,1.6464,1.6465,36800000.0
2008-07-28 05:04:00,1.6465,1.6466,1.6463,1.6463,121900000.0
2008-07-28 05:05:00,1.64625,1.6466,1.64605,1.6465,121400000.0
2008-07-28 05:06:00,1.6464,1.6465,1.6463,1.6465,41700000.0
2008-07-28 05:07:00,1.6465,1.6467,1.6464,1.6466,69100000.0
2008-07-28 05:09:00,1.6466,1.6466,1.6464,1.6464,64600000.0
2008-07-28 05:10:00,1.6464,1.6465,1.6464,1.6464,17500000.0
2008-07-28 05:11:00,1.6464,1.6465,1.6464,1.6464,6600000.0
2008-07-28 05:12:00,1.6464,1.6466,1.6464,1.6464,44000000.0
2008-07-28 05:13:00,1.6464,1.6466,1.64625,1.6466,64700000.0
2008-07-28 05:14:00,1.6466,1.6466,1.6461,1.6462,74700000.0
2008-07-28 05:15:00,1.6462,1.6464,1.6462,1.6463,35700000.0
2008-07-28 05:16:00,1.6462,1.6464,1.6462,1.6463,32000000.0
2008-07-28 05:17:00,1.6464,1.6465,1.6463,1.6465,91300000.0
2008-07-28 05:18:00,1.6465,1.6465,1.6459,1.646,111100000.0
2008-07-28 05:19:00,1.646,1.6462,1.6459,1.6461,107100000.0
2008-07-28 05:20:00,1.6461,1.6463,1.6461,1.6463,56900000.0
2008-07-28 05:21:00,1.6462,1.6464,1.6461,1.6464,33300000.0
2008-07-28 05:22:00,1.6464,1.6466,1.6464,1.6465,30700000.0
2008-07-28 05:23:00,1.6465,1.6465,1.6463,1.6464,33900000.0
2008-07-28 05:24:00,1.6464,1.6466,1.6464,1.6465,88400000.0
2008-07-28 05:25:00,1.6465,1.6465,1.6459,1.6461,61600000.0
2008-07-28 05:26:00,1.646,1.646,1.646,1.646,14700000.0
2008-07-28 05:27:00,1.646,1.6464,1.646,1.6463,169900000.0
2008-07-28 05:28:00,1.6462,1.6462,1.646,1.646,104200000.0
2008-07-28 05:29:00,1.6461,1.6461,1.646,1.6461,54900000.0
2008-07-28 05:30:00,1.64605,1.6463,1.64605,1.64605,88400000.0
2008-07-28 05:31:00,1.646,1.6462,1.646,1.64605,55800000.0
2008-07-28 05:32:00,1.64605,1.64605,1.64585,1.6459,50000000.0
2008-07-28 05:33:00,1.6459,1.64595,1.6457,1.64575,127600000.0
2008-07-28 05:34:00,1.6458,1.6459,1.6457,1.6457,113200000.0
2008-07-28 05:35:00,1.6457,1.6457,1.6453,1.6455,42700000.0
2008-07-28 05:36:00,1.6455,1.6456,1.6454,1.6456,22900000.0
2008-07-28 05:37:00,1.6456,1.6459,1.6456,1.6459,125100000.0
2008-07-28 05:38:00,1.6459,1.6459,1.6459,1.6459,11800000.0
2008-07-28 05:39:00,1.646,1.646,1.6459,1.6459,16400000.0
2008-07-28 05:40:00,1.6459,1.6459,1.6458,1.6458,60400000.0
2008-07-28 05:41:00,1.6459,1.646,1.6456,1.6456,46100000.0
2008-07-28 05:42:00,1.6456,1.6456,1.6455,1.64555,83100000.0
2008-07-28 05:43:00,1.6455,1.6459,1.6455,1.6459,38200000.0
2008-07-28 05:44:00,1.6459,1.6461,1.6457,1.64585,110200000.0
2008-07-28 05:45:00,1.6458,1.646,1.6458,1.6459,85300000.0
2008-07-28 05:46:00,1.6459,1.6461,1.6459,1.6459,110900000.0
2008-07-28 05:47:00,1.6459,1.6461,1.6459,1.646,52100000.0
2008-07-28 05:48:00,1.646,1.6461,1.646,1.6461,23400000.0
2008-07-28 05:49:00,1.6461,1.6463,1.6461,1.6463,12900000.0
2008-07-28 05:50:00,1.6463,1.6463,1.6463,1.6463,10800000.0
2008-07-28 05:51:00,1.6464,1.6467,1.6464,1.64655,171800000.0
2008-07-28 05:52:00,1.64655,1.6466,1.64645,1.6466,112500000.0
2008-07-28 05:53:00,1.6465,1.6466,1.6464,1.6466,33800000.0
2008-07-28 05:54:00,1.6465,1.6467,1.6464,1.6465,68100000.0
2008-07-28 05:55:00,1.6466,1.6469,1.6466,1.6468,177600000.0
2008-07-28 05:56:00,1.6467,1.647,1.6466,1.647,78500000.0
2008-07-28 05:57:00,1.6469,1.6469,1.6467,1.6467,165300000.0
2008-07-28 05:58:00,1.6467,1.6467,1.6465,1.6467,63300000.0
2008-07-28 05:59:00,1.6465,1.6467,1.6464,1.6464,29900000.0
2008-07-28 06:00:00,1.6464,1.6468,1.6464,1.6467,150700000.0
2008-07-28 06:01:00,1.6467,1.6467,1.6465,1.6465,39400000.0
2008-07-28 06:03:00,1.6465,1.6467,1.6464,1.6464,29400000.0
2008-07-28 06:04:00,1.6464,1.6466,1.6464,1.6464,24800000.0
2008-07-28 06:05:00,1.6464,1.6466,1.6464,1.6466,31500000.0
2008-07-28 06:06:00,1.6466,1.6466,1.6463,1.6465,24300000.0
2008-07-28 06:07:00,1.6465,1.6468,1.6465,1.6465,64700000.0
2008-07-28 06:08:00,1.6467,1.6467,1.6465,1.6465,60700000.0
2008-07-28 06:09:00,1.64655,1.6466,1.64655,1.6466,14400000.0
2008-07-28 06:10:00,1.6468,1.6468,1.6462,1.6463,107000000.0
2008-07-28 06:11:00,1.6463,1.6463,1.64565,1.64565,148900000.0
2008-07-28 06:12:00,1.6459,1.6459,1.6457,1.6458,101400000.0
2008-07-28 06:13:00,1.6458,1.6458,1.6457,1.6457,52800000.0
2008-07-28 06:14:00,1.6457,1.6457,1.6456,1.6456,55600000.0
2008-07-28 06:15:00,1.6456,1.6457,1.6456,1.6456,62900000.0
2008-07-28 06:16:00,1.6457,1.6459,1.6457,1.6457,92600000.0
2008-07-28 06:17:00,1.6457,1.6457,1.6451,1.6452,60800000.0
2008-07-28 06:18:00,1.6453,1.6454,1.645,1.6451,55800000.0
2008-07-28 06:19:00,1.645,1.6452,1.645,1.6452,55600000.0
2008-07-28 06:20:00,1.6452,1.6452,1.6451,1.6452,31000000.0
2008-07-28 06:21:00,1.6452,1.6454,1.6452,1.6452,109000000.0
2008-07-28 06:22:00,1.6451,1.6452,1.6451,1.6452,80100000.0
2008-07-28 06:23:00,1.6452,1.64555,1.64515,1.6452,197800000.0
2008-07-28 06:24:00,1.6453,1.6458,1.6453,1.6457,178900000.0
2008-07-28 06:25:00,1.6457,1.6459,1.6456,1.6459,204900000.0
2008-07-28 06:26:00,1.64585,1.6459,1.6458,1.6458,80700000.0
2008-07-28 06:27:00,1.64585,1.6459,1.6456,1.6456,88100000.0
2008-07-28 06:28:00,1.6456,1.6458,1.6455,1.6457,117600000.0
2008-07-28 06:29:00,1.6456,1.6456,1.6453,1.6453,43800000.0
2008-07-28 06:30:00,1.6455,1.6458,1.6453,1.6456,105600000.0
2008-07-28 06:31:00,1.6456,1.6457,1.6456,1.6456,26200000.0
2008-07-28 06:32:00,1.6456,1.6457,1.6456,1.6457,46700000.0
2008-07-28 06:33:00,1.6456,1.6457,1.6454,1.6457,72200000.0
2008-07-28 06:34:00,1.6457,1.6457,1.6455,1.6456,24500000.0
2008-07-28 06:35:00,1.6456,1.6456,1.6453,1.6455,71300000.0
2008-07-28 06:36:00,1.6455,1.6456,1.6455,1.6455,33600000.0
2008-07-28 06:37:00,1.6455,1.6456,1.6455,1.6456,33200000.0
2008-07-28 06:38:00,1.6456,1.6458,1.6456,1.6458,20600000.0
2008-07-28 06:39:00,1.6458,1.6458,1.6455,1.6456,47200000.0
2008-07-28 06:40:00,1.6456,1.6456,1.6453,1.6453,11800000.0
2008-07-28 06:41:00,1.6453,1.6453,1.6451,1.6452,61700000.0
2008-07-28 06:42:00,1.6452,1.6452,1.6448,1.645,81800000.0
2008-07-28 06:43:00,1.645,1.6452,1.645,1.6452,48700000.0
2008-07-28 06:44:00,1.6452,1.6454,1.6452,1.6453,47500000.0
2008-07-28 06:45:00,1.6453,1.6453,1.6451,1.6451,30500000.0
2008-07-28 06:46:00,1.6451,1.6454,1.6451,1.6452,71300000.0
2008-07-28 06:47:00,1.6452,1.6453,1.6449,1.6451,92200000.0
2008-07-28 06:48:00,1.6451,1.6452,1.6445,1.645,96300000.0
2008-07-28 06:49:00,1.645,1.6451,1.6448,1.6448,14200000.0
2008-07-28 06:50:00,1.6448,1.645,1.6448,1.6449,7300000.0
2008-07-28 06:51:00,1.6449,1.645,1.6449,1.645,4000000.0
2008-07-28 06:52:00,1.6449,1.645,1.6449,1.645,8600000.0
2008-07-28 06:53:00,1.6448,1.6449,1.6447,1.6447,9200000.0
2008-07-28 06:54:00,1.6448,1.6448,1.6447,1.6447,5600000.0
2008-07-28 06:55:00,1.6447,1.6448,1.6446,1.6447,25200000.0
2008-07-28 06:56:00,1.6447,1.6449,1.6447,1.6449,15600000.0
2008-07-28 06:57:00,1.6449,1.645,1.6447,1.6447,8600000.0
2008-07-28 06:58:00,1.6447,1.6447,1.6446,1.6446,6200000.0
2008-07-28 06:59:00,1.6446,1.6448,1.6445,1.6445,58800000.0
2008-07-28 07:00:00,1.6445,1.6445,1.6444,1.6444,20000000.0
2008-07-28 07:01:00,1.6444,1.6445,1.6443,1.6443,26600000.0
2008-07-28 07:02:00,1.6443,1.6447,1.6443,1.6444,87000000.0
2008-07-28 07:03:00,1.6444,1.6449,1.6444,1.64455,88700000.0
2008-07-28 07:04:00,1.6448,1.645,1.64455,1.6449,107700000.0
2008-07-28 07:05:00,1.6449,1.645,1.6446,1.64465,161500000.0
2008-07-28 07:06:00,1.64475,1.6449,1.6447,1.6448,67000000.0
2008-07-28 07:07:00,1.6448,1.645,1.6448,1.645,36100000.0
2008-07-28 07:08:00,1.6449,1.645,1.6447,1.6447,140900000.0
2008-07-28 07:09:00,1.6447,1.6449,1.6447,1.6449,5000000.0
2008-07-28 07:10:00,1.6449,1.6449,1.6448,1.6448,31100000.0
2008-07-28 07:11:00,1.6449,1.6449,1.6448,1.6448,35700000.0
2008-07-28 07:12:00,1.6448,1.6448,1.6448,1.6448,12900000.0
2008-07-28 07:13:00,1.6448,1.6448,1.6448,1.6448,25500000.0
2008-07-28 07:14:00,1.6448,1.6448,1.6448,1.6448,36100000.0
2008-07-28 07:15:00,1.6448,1.6448,1.64475,1.64475,37600000.0
2008-07-28 07:16:00,1.6447,1.64475,1.6447,1.64475,37600000.0
2008-07-28 07:17:00,1.64475,1.6448,1.6447,1.6448,25500000.0
2008-07-28 07:18:00,1.6449,1.6449,1.6449,1.6449,2600000.0
2008-07-28 07:19:00,1.6449,1.6449,1.6448,1.6448,20100000.0
2008-07-28 07:20:00,1.645,1.645,1.6449,1.6449,5000000.0
2008-07-28 07:21:00,1.6448,1.6449,1.6447,1.64475,72800000.0
2008-07-28 07:22:00,1.6449,1.6449,1.64475,1.6449,28700000.0
2008-07-28 07:23:00,1.6449,1.6449,1.6447,1.6447,91900000.0
2008-07-28 07:24:00,1.6447,1.645,1.6447,1.6449,51800000.0
2008-07-28 07:25:00,1.6447,1.6449,1.6447,1.6449,22900000.0
2008-07-28 07:26:00,1.6449,1.645,1.6448,1.6449,75000000.0
2008-07-28 07:27:00,1.6449,1.6457,1.64485,1.6457,93800000.0
2008-07-28 07:28:00,1.6456,1.6456,1.6454,1.6455,91700000.0
2008-07-28 07:29:00,1.6455,1.6455,1.64515,1.6454,61000000.0
2008-07-28 07:30:00,1.6454,1.6456,1.6453,1.6456,116600000.0
2008-07-28 07:31:00,1.6456,1.6458,1.6455,1.6458,137200000.0
2008-07-28 07:32:00,1.6458,1.6458,1.64535,1.6458,176700000.0
2008-07-28 07:33:00,1.6458,1.6458,1.6457,1.6457,32600000.0
2008-07-28 07:34:00,1.6457,1.6458,1.6456,1.6457,77600000.0
2008-07-28 07:35:00,1.6457,1.64595,1.64565,1.6459,108600000.0
2008-07-28 07:36:00,1.6459,1.64595,1.6457,1.6459,43800000.0
2008-07-28 07:37:00,1.6459,1.6459,1.6456,1.64575,142600000.0
2008-07-28 07:38:00,1.6459,1.6459,1.64565,1.6459,37500000.0
2008-07-28 07:39:00,1.64575,1.6459,1.6457,1.6458,35300000.0
2008-07-28 07:40:00,1.64575,1.6459,1.64575,1.6458,39000000.0
2008-07-28 07:41:00,1.6458,1.6461,1.64575,1.6461,104000000.0
2008-07-28 07:42:00,1.6461,1.6461,1.646,1.646,15200000.0
2008-07-28 07:43:00,1.646,1.6462,1.6459,1.6459,41900000.0
2008-07-28 07:44:00,1.6459,1.6462,1.6458,1.6459,53600000.0
2008-07-28 07:45:00,1.6459,1.6467,1.6459,1.64635,387200000.0
2008-07-28 07:46:00,1.6464,1.6466,1.6458,1.6463,497300000.0
2008-07-28 07:47:00,1.64635,1.64635,1.64555,1.64585,227300000.0
2008-07-28 07:48:00,1.6458,1.64595,1.6457,1.6457,113400000.0
2008-07-28 07:49:00,1.6457,1.6462,1.6454,1.64595,272300000.0
2008-07-28 07:50:00,1.6459,1.6461,1.64565,1.6461,213400000.0
2008-07-28 07:51:00,1.64615,1.6467,1.6458,1.6465,364200000.0
2008-07-28 07:52:00,1.6465,1.6466,1.64625,1.64635,188200000.0
2008-07-28 07:53:00,1.6463,1.64655,1.6461,1.6461,267100000.0
2008-07-28 07:54:00,1.6461,1.6463,1.64585,1.64615,349300000.0
2008-07-28 07:55:00,1.6461,1.6464,1.64605,1.6463,151700000.0
2008-07-28 07:56:00,1.6464,1.6465,1.6463,1.6465,59000000.0
2008-07-28 07:57:00,1.6465,1.6465,1.6459,1.646,125500000.0
2008-07-28 07:58:00,1.646,1.646,1.6454,1.6455,169300000.0
2008-07-28 07:59:00,1.6455,1.6456,1.6454,1.64555,205300000.0
2008-07-28 08:00:00,1.6455,1.6457,1.6449,1.6454,397600000.0
2008-07-28 08:01:00,1.6454,1.6457,1.6453,1.6456,299000000.0
2008-07-28 08:02:00,1.6456,1.6458,1.6454,1.6455,233100000.0
2008-07-28 08:03:00,1.6455,1.646,1.6455,1.6458,225800000.0
2008-07-28 08:04:00,1.6458,1.6459,1.6451,1.6453,299700000.0
2008-07-28 08:05:00,1.6453,1.6454,1.6448,1.6449,220400000.0
2008-07-28 08:06:00,1.6449,1.6451,1.6443,1.6444,220200000.0
2008-07-28 08:07:00,1.6444,1.6449,1.6444,1.6447,145400000.0
2008-07-28 08:08:00,1.6448,1.6448,1.6436,1.6436,114400000.0
2008-07-28 08:09:00,1.6436,1.6442,1.6435,1.6441,273200000.0
2008-07-28 08:10:00,1.6441,1.6441,1.6435,1.644,109500000.0
2008-07-28 08:11:00,1.644,1.6441,1.6437,1.644,129100000.0
2008-07-28 08:12:00,1.644,1.6442,1.6434,1.6435,265400000.0
2008-07-28 08:13:00,1.6435,1.6435,1.6428,1.6432,126400000.0
2008-07-28 08:14:00,1.6432,1.6436,1.6431,1.6433,136000000.0
2008-07-28 08:15:00,1.6433,1.6433,1.6428,1.6433,308100000.0
2008-07-28 08:16:00,1.6433,1.6437,1.6432,1.6434,263400000.0
2008-07-28 08:17:00,1.6434,1.64375,1.6433,1.64375,248800000.0
2008-07-28 08:18:00,1.6438,1.6438,1.6432,1.6437,277100000.0
2008-07-28 08:19:00,1.6437,1.6437,1.6433,1.6437,148300000.0
2008-07-28 08:20:00,1.6437,1.64375,1.6432,1.6435,278200000.0
2008-07-28 08:21:00,1.6436,1.6439,1.6435,1.6439,145900000.0
2008-07-28 08:22:00,1.6438,1.6438,1.6432,1.6432,124300000.0
2008-07-28 08:23:00,1.6432,1.6433,1.643,1.6433,127600000.0
2008-07-28 08:24:00,1.6433,1.6433,1.6427,1.6427,259200000.0
2008-07-28 08:25:00,1.6428,1.6429,1.6425,1.6428,112800000.0
2008-07-28 08:26:00,1.6428,1.6432,1.6427,1.643,351600000.0
2008-07-28 08:27:00,1.64295,1.6436,1.6428,1.6436,378400000.0
2008-07-28 08:28:00,1.6436,1.6438,1.6431,1.6438,326500000.0
2008-07-28 08:29:00,1.6438,1.6438,1.6431,1.6432,268400000.0
2008-07-28 08:30:00,1.6432,1.6433,1.643,1.6432,117800000.0
2008-07-28 08:31:00,1.643,1.6437,1.643,1.6435,253600000.0
2008-07-28 08:32:00,1.6435,1.64395,1.6431,1.64395,387700000.0
2008-07-28 08:33:00,1.644,1.6443,1.64375,1.6438,293100000.0
2008-07-28 08:34:00,1.6437,1.6445,1.6437,1.64415,336600000.0
2008-07-28 08:35:00,1.6442,1.64455,1.6436,1.6437,290300000.0
2008-07-28 08:36:00,1.6437,1.6441,1.6437,1.6438,282000000.0
2008-07-28 08:37:00,1.6438,1.6444,1.6438,1.6441,337500000.0
2008-07-28 08:38:00,1.6441,1.6446,1.644,1.6446,104800000.0
2008-07-28 08:39:00,1.6446,1.6446,1.644,1.6444,193900000.0
2008-07-28 08:40:00,1.6442,1.6446,1.6441,1.6442,111600000.0
2008-07-28 08:41:00,1.6442,1.6443,1.64345,1.6436,506300000.0
2008-07-28 08:42:00,1.6436,1.64375,1.6432,1.6434,355800000.0
2008-07-28 08:43:00,1.6434,1.6434,1.64295,1.6433,212100000.0
2008-07-28 08:44:00,1.64325,1.64335,1.64315,1.6432,184100000.0
2008-07-28 08:45:00,1.64315,1.64345,1.6428,1.64345,253400000.0
2008-07-28 08:46:00,1.64345,1.6435,1.64315,1.64335,203800000.0
2008-07-28 08:47:00,1.6433,1.6433,1.6428,1.6429,213300000.0
2008-07-28 08:48:00,1.64295,1.6433,1.6429,1.6433,104600000.0
2008-07-28 08:49:00,1.6433,1.6433,1.6428,1.64295,100100000.0
2008-07-28 08:50:00,1.64295,1.6436,1.64295,1.6433,179000000.0
2008-07-28 08:51:00,1.6431,1.6434,1.643,1.6431,127000000.0
2008-07-28 08:52:00,1.64315,1.6437,1.643,1.6436,161400000.0
2008-07-28 08:53:00,1.6436,1.6437,1.64335,1.64335,116600000.0
2008-07-28 08:54:00,1.6433,1.6435,1.6432,1.64325,210800000.0
2008-07-28 08:55:00,1.6433,1.64355,1.6431,1.64335,221400000.0
2008-07-28 08:56:00,1.64335,1.6438,1.64335,1.6438,190400000.0
2008-07-28 08:57:00,1.64375,1.6438,1.64365,1.6438,171000000.0
2008-07-28 08:58:00,1.6438,1.64385,1.6435,1.6438,186000000.0
2008-07-28 08:59:00,1.6438,1.64395,1.6436,1.6439,380300000.0
2008-07-28 09:00:00,1.6439,1.6442,1.64385,1.6442,250100000.0
2008-07-28 09:01:00,1.6443,1.6443,1.6439,1.644,282200000.0
2008-07-28 09:02:00,1.644,1.644,1.6437,1.64375,91800000.0
2008-07-28 09:03:00,1.6436,1.6438,1.6435,1.6438,70500000.0
2008-07-28 09:04:00,1.64385,1.64395,1.6435,1.6435,193200000.0
2008-07-28 09:05:00,1.64345,1.64355,1.64345,1.6435,143000000.0
2008-07-28 09:06:00,1.64345,1.6435,1.6432,1.64325,180300000.0
2008-07-28 09:07:00,1.6432,1.6433,1.64305,1.64325,296900000.0
2008-07-28 09:08:00,1.64325,1.6436,1.6431,1.6433,226600000.0
2008-07-28 09:09:00,1.6433,1.6433,1.6431,1.6433,51400000.0
2008-07-28 09:10:00,1.6433,1.6436,1.6433,1.6436,96600000.0
2008-07-28 09:11:00,1.6436,1.6439,1.6435,1.6435,112000000.0
2008-07-28 09:12:00,1.64355,1.6438,1.64335,1.6435,322500000.0
2008-07-28 09:13:00,1.64345,1.6437,1.6434,1.6436,107100000.0
2008-07-28 09:14:00,1.6436,1.6436,1.64325,1.6434,204800000.0
2008-07-28 09:15:00,1.6435,1.6436,1.6433,1.6433,91800000.0
2008-07-28 09:16:00,1.6435,1.6436,1.6433,1.6436,172700000.0
2008-07-28 09:17:00,1.64355,1.6436,1.6433,1.6433,244500000.0
2008-07-28 09:18:00,1.64335,1.64395,1.6432,1.6439,238900000.0
2008-07-28 09:19:00,1.6439,1.6439,1.6433,1.6439,420700000.0
2008-07-28 09:20:00,1.64385,1.6441,1.6436,1.644,260800000.0
2008-07-28 09:21:00,1.644,1.6443,1.6434,1.6439,400000000.0
2008-07-28 09:22:00,1.6439,1.6442,1.64385,1.6439,170200000.0
2008-07-28 09:23:00,1.64385,1.64415,1.6438,1.64395,294800000.0
2008-07-28 09:24:00,1.644,1.64405,1.6438,1.6439,102600000.0
2008-07-28 09:25:00,1.6439,1.6439,1.6434,1.6435,275500000.0
2008-07-28 09:26:00,1.6434,1.6434,1.6432,1.6433,70500000.0
2008-07-28 09:27:00,1.6433,1.6433,1.643,1.6431,100400000.0
2008-07-28 09:28:00,1.6431,1.6432,1.64275,1.64285,300700000.0
2008-07-28 09:29:00,1.64285,1.64305,1.64275,1.64295,119800000.0
2008-07-28 09:30:00,1.64295,1.64315,1.64295,1.64315,85800000.0
2008-07-28 09:31:00,1.64315,1.64315,1.643,1.64315,88600000.0
2008-07-28 09:32:00,1.64315,1.64315,1.6428,1.6428,152100000.0
2008-07-28 09:33:00,1.6428,1.6429,1.6426,1.6429,288400000.0
2008-07-28 09:34:00,1.643,1.6432,1.64245,1.6426,376200000.0
2008-07-28 09:35:00,1.6426,1.6429,1.64245,1.6429,112800000.0
2008-07-28 09:36:00,1.6429,1.6432,1.6429,1.6429,90400000.0
2008-07-28 09:37:00,1.64295,1.64325,1.64295,1.6431,213600000.0
2008-07-28 09:38:00,1.6431,1.6432,1.6429,1.6431,224600000.0
2008-07-28 09:39:00,1.64305,1.64315,1.643,1.64305,140100000.0
2008-07-28 09:40:00,1.64305,1.6432,1.64305,1.6431,87200000.0
2008-07-28 09:41:00,1.64305,1.64335,1.6429,1.64315,230500000.0
2008-07-28 09:42:00,1.6432,1.6433,1.64295,1.643,156400000.0
2008-07-28 09:43:00,1.64295,1.64295,1.6428,1.6428,126800000.0
2008-07-28 09:44:00,1.64265,1.6429,1.64255,1.6429,290300000.0
2008-07-28 09:45:00,1.6428,1.6431,1.64275,1.643,221100000.0
2008-07-28 09:46:00,1.643,1.6431,1.64275,1.64295,380100000.0
2008-07-28 09:47:00,1.6429,1.6434,1.6429,1.6431,266100000.0
2008-07-28 09:48:00,1.6431,1.6431,1.64305,1.64305,75800000.0
2008-07-28 09:49:00,1.64305,1.6432,1.643,1.643,42600000.0
2008-07-28 09:50:00,1.643,1.6431,1.6429,1.64305,147400000.0
2008-07-28 09:51:00,1.64305,1.6431,1.64275,1.6428,220400000.0
2008-07-28 09:52:00,1.6428,1.6431,1.6428,1.64295,279800000.0
2008-07-28 09:53:00,1.64295,1.64335,1.64295,1.64315,301300000.0
2008-07-28 09:54:00,1.6431,1.6432,1.6429,1.6431,190600000.0
2008-07-28 09:55:00,1.6431,1.6437,1.6431,1.64365,306700000.0
2008-07-28 09:56:00,1.6436,1.6437,1.64335,1.6434,201000000.0
2008-07-28 09:57:00,1.6434,1.644,1.6434,1.64385,373300000.0
2008-07-28 09:58:00,1.6438,1.6444,1.6438,1.6442,410800000.0
2008-07-28 09:59:00,1.6442,1.64465,1.6442,1.6445,375400000.0
2008-07-28 10:00:00,1.6445,1.6451,1.6445,1.6448,232400000.0
2008-07-28 10:01:00,1.6449,1.6449,1.6447,1.6447,287800000.0
2008-07-28 10:02:00,1.6447,1.6448,1.6442,1.6442,274200000.0
2008-07-28 10:03:00,1.64425,1.6447,1.6441,1.6446,251900000.0
2008-07-28 10:04:00,1.6446,1.64475,1.6445,1.6446,203100000.0
2008-07-28 10:05:00,1.6446,1.64485,1.64455,1.64485,96500000.0
2008-07-28 10:06:00,1.64485,1.6449,1.6446,1.64465,130600000.0
2008-07-28 10:07:00,1.64465,1.64465,1.64445,1.64455,86400000.0
2008-07-28 10:08:00,1.6446,1.6448,1.6445,1.64465,206400000.0
2008-07-28 10:09:00,1.6447,1.64485,1.64465,1.6447,266200000.0
2008-07-28 10:10:00,1.6447,1.6452,1.6447,1.6452,254800000.0
2008-07-28 10:11:00,1.6452,1.6454,1.64495,1.6451,298600000.0
2008-07-28 10:12:00,1.645,1.64525,1.6449,1.64525,409500000.0
2008-07-28 10:13:00,1.64525,1.64535,1.64515,1.6452,242800000.0
2008-07-28 10:14:00,1.6453,1.64545,1.64525,1.64525,188100000.0
2008-07-28 10:15:00,1.64515,1.64535,1.645,1.645,197400000.0
2008-07-28 10:16:00,1.645,1.6453,1.6449,1.6449,164200000.0
2008-07-28 10:17:00,1.64495,1.64535,1.64485,1.64535,350800000.0
2008-07-28 10:18:00,1.6454,1.64555,1.6444,1.6446,531000000.0
2008-07-28 10:19:00,1.6446,1.64495,1.6446,1.6448,283200000.0
2008-07-28 10:20:00,1.6448,1.6448,1.64405,1.64425,301400000.0
2008-07-28 10:21:00,1.6443,1.6445,1.6442,1.64445,215800000.0
2008-07-28 10:22:00,1.6444,1.6446,1.64415,1.6443,304900000.0
2008-07-28 10:23:00,1.64435,1.6444,1.6441,1.6443,212000000.0
2008-07-28 10:24:00,1.6443,1.6446,1.6438,1.6439,103600000.0
2008-07-28 10:25:00,1.6438,1.6444,1.6438,1.6438,138800000.0
2008-07-28 10:26:00,1.6438,1.6441,1.6436,1.64405,306600000.0
2008-07-28 10:27:00,1.6443,1.6446,1.6442,1.6444,228200000.0
2008-07-28 10:28:00,1.6443,1.6445,1.6442,1.6444,197300000.0
2008-07-28 10:29:00,1.6444,1.6448,1.6444,1.6448,88100000.0
2008-07-28 10:30:00,1.6447,1.6451,1.6444,1.6446,157200000.0
2008-07-28 10:31:00,1.6446,1.6449,1.6445,1.6446,158100000.0
2008-07-28 10:32:00,1.64455,1.6446,1.644,1.64405,60800000.0
2008-07-28 10:33:00,1.644,1.644,1.64355,1.64375,78300000.0
2008-07-28 10:34:00,1.6437,1.644,1.6437,1.6439,38000000.0
2008-07-28 10:35:00,1.6438,1.6439,1.6436,1.6436,57700000.0
2008-07-28 10:36:00,1.6436,1.6442,1.6433,1.644,147300000.0
2008-07-28 10:37:00,1.644,1.6441,1.64355,1.64375,103200000.0
2008-07-28 10:38:00,1.6438,1.6439,1.6437,1.6438,78400000.0
2008-07-28 10:39:00,1.6437,1.6438,1.6436,1.6437,170000000.0
2008-07-28 10:40:00,1.6437,1.64375,1.6435,1.6437,87100000.0
2008-07-28 10:41:00,1.6437,1.6439,1.6436,1.6436,97900000.0
2008-07-28 10:42:00,1.64365,1.6437,1.6436,1.6437,55200000.0
2008-07-28 10:43:00,1.6436,1.644,1.6436,1.6439,140700000.0
2008-07-28 10:44:00,1.6439,1.6439,1.6438,1.6438,101200000.0
2008-07-28 10:45:00,1.6438,1.644,1.6438,1.644,117800000.0
2008-07-28 10:46:00,1.6439,1.644,1.64365,1.6438,100000000.0
2008-07-28 10:47:00,1.6438,1.6439,1.64365,1.6439,39400000.0
2008-07-28 10:48:00,1.6439,1.6439,1.6436,1.6436,77300000.0
2008-07-28 10:49:00,1.6436,1.644,1.6436,1.64385,91500000.0
2008-07-28 10:50:00,1.64385,1.6442,1.64385,1.644,114000000.0
2008-07-28 10:51:00,1.6439,1.64415,1.64365,1.644,74700000.0
2008-07-28 10:52:00,1.644,1.6441,1.6436,1.64375,58900000.0
2008-07-28 10:53:00,1.64375,1.6438,1.6436,1.6436,29800000.0
2008-07-28 10:54:00,1.64365,1.644,1.64365,1.644,55900000.0
2008-07-28 10:55:00,1.644,1.6441,1.6437,1.6438,129200000.0
2008-07-28 10:56:00,1.6438,1.644,1.6438,1.6438,127300000.0
2008-07-28 10:57:00,1.6438,1.64415,1.6437,1.644,143100000.0
2008-07-28 10:58:00,1.6441,1.6443,1.6441,1.6443,10400000.0
2008-07-28 10:59:00,1.64435,1.64455,1.6441,1.6441,118200000.0
2008-07-28 11:00:00,1.64415,1.6446,1.64405,1.64455,410900000.0
2008-07-28 11:01:00,1.6445,1.6446,1.6441,1.6442,168700000.0
2008-07-28 11:02:00,1.6442,1.6444,1.6442,1.6443,87400000.0
2008-07-28 11:03:00,1.64435,1.6444,1.6441,1.6444,141600000.0
2008-07-28 11:04:00,1.6444,1.6444,1.6443,1.6443,106200000.0
2008-07-28 11:05:00,1.6443,1.6445,1.6436,1.64385,208100000.0
2008-07-28 11:06:00,1.64375,1.644,1.6435,1.64395,171300000.0
2008-07-28 11:07:00,1.64405,1.64405,1.6437,1.6437,87500000.0
2008-07-28 11:08:00,1.64375,1.6438,1.6436,1.6437,98600000.0
2008-07-28 11:09:00,1.6437,1.64375,1.6435,1.6436,60800000.0
2008-07-28 11:10:00,1.6436,1.6436,1.6432,1.64345,106700000.0
2008-07-28 11:11:00,1.64345,1.64365,1.6433,1.6434,140900000.0
2008-07-28 11:12:00,1.6432,1.64335,1.6427,1.6427,125000000.0
2008-07-28 11:13:00,1.6427,1.6428,1.64175,1.6421,213600000.0
2008-07-28 11:14:00,1.6421,1.6423,1.6416,1.64165,164200000.0
2008-07-28 11:15:00,1.6417,1.642,1.6415,1.642,144600000.0
2008-07-28 11:16:00,1.6419,1.642,1.6416,1.642,99400000.0
2008-07-28 11:17:00,1.6418,1.6421,1.6417,1.6417,90600000.0
2008-07-28 11:18:00,1.6417,1.642,1.6417,1.64185,94100000.0
2008-07-28 11:19:00,1.6419,1.642,1.6412,1.6413,165000000.0
2008-07-28 11:20:00,1.6413,1.6419,1.6413,1.6419,101800000.0
2008-07-28 11:21:00,1.6419,1.6419,1.6413,1.6413,125300000.0
2008-07-28 11:22:00,1.6413,1.6415,1.6412,1.6412,64900000.0
2008-07-28 11:23:00,1.6411,1.6415,1.6409,1.6413,116900000.0
2008-07-28 11:24:00,1.6411,1.6414,1.6407,1.6411,141500000.0
2008-07-28 11:25:00,1.6411,1.6412,1.6403,1.64035,114300000.0
2008-07-28 11:26:00,1.6403,1.6405,1.64,1.6404,74600000.0
2008-07-28 11:27:00,1.6404,1.6406,1.64015,1.6406,75600000.0
2008-07-28 11:28:00,1.6406,1.64075,1.64045,1.6407,71800000.0
2008-07-28 11:29:00,1.6407,1.6408,1.64065,1.64075,21700000.0
2008-07-28 11:30:00,1.6407,1.64095,1.64065,1.6407,59500000.0
2008-07-28 11:31:00,1.6407,1.641,1.64065,1.6408,41000000.0
2008-07-28 11:32:00,1.6408,1.6409,1.6408,1.6409,31800000.0
2008-07-28 11:33:00,1.6409,1.64115,1.6408,1.6408,68300000.0
2008-07-28 11:34:00,1.6408,1.6411,1.6407,1.641,56200000.0
2008-07-28 11:35:00,1.6411,1.6416,1.6411,1.6412,90500000.0
2008-07-28 11:36:00,1.6412,1.6415,1.6411,1.6412,56800000.0
2008-07-28 11:37:00,1.6412,1.64145,1.64105,1.6412,49600000.0
2008-07-28 11:38:00,1.6412,1.6413,1.6409,1.6411,113400000.0
2008-07-28 11:39:00,1.6411,1.64115,1.6409,1.641,93200000.0
2008-07-28 11:40:00,1.6409,1.641,1.6407,1.6407,53500000.0
2008-07-28 11:41:00,1.6407,1.6411,1.6407,1.6409,70400000.0
2008-07-28 11:42:00,1.641,1.641,1.6408,1.6409,81600000.0
2008-07-28 11:43:00,1.641,1.641,1.6408,1.6409,45100000.0
2008-07-28 11:44:00,1.6409,1.6412,1.6409,1.6412,84200000.0
2008-07-28 11:45:00,1.6409,1.6416,1.6409,1.6414,100200000.0
2008-07-28 11:46:00,1.6414,1.6415,1.641,1.6413,135800000.0
2008-07-28 11:47:00,1.6413,1.6413,1.6406,1.6406,95900000.0
2008-07-28 11:48:00,1.6406,1.64075,1.6404,1.6406,165400000.0
2008-07-28 11:49:00,1.6406,1.6406,1.64,1.64,153200000.0
2008-07-28 11:50:00,1.64005,1.64055,1.6398,1.64055,156500000.0
2008-07-28 11:51:00,1.64055,1.64075,1.6404,1.6407,206000000.0
2008-07-28 11:52:00,1.6408,1.6416,1.6407,1.6413,129700000.0
2008-07-28 11:53:00,1.6415,1.6415,1.641,1.6412,93100000.0
2008-07-28 11:54:00,1.6411,1.6411,1.6406,1.6406,65900000.0
2008-07-28 11:55:00,1.6407,1.6408,1.6407,1.6407,66600000.0
2008-07-28 11:56:00,1.6407,1.6408,1.6406,1.6407,75700000.0
2008-07-28 11:57:00,1.6407,1.641,1.6407,1.6409,34900000.0
2008-07-28 11:58:00,1.64095,1.641,1.6407,1.64085,35400000.0
2008-07-28 11:59:00,1.6408,1.641,1.6406,1.641,89100000.0
2008-07-28 12:00:00,1.6411,1.6414,1.6411,1.6413,45600000.0
2008-07-28 12:01:00,1.6413,1.6418,1.6413,1.6415,63000000.0
2008-07-28 12:02:00,1.6415,1.64175,1.6415,1.6416,49500000.0
2008-07-28 12:03:00,1.6416,1.64195,1.6415,1.6419,40600000.0
2008-07-28 12:04:00,1.6419,1.6422,1.6417,1.6419,44600000.0
2008-07-28 12:05:00,1.6418,1.6421,1.6417,1.64195,35200000.0
2008-07-28 12:06:00,1.642,1.6422,1.6418,1.6421,69800000.0
2008-07-28 12:07:00,1.6421,1.6422,1.64175,1.64185,41500000.0
2008-07-28 12:08:00,1.6418,1.6423,1.64165,1.6419,88200000.0
2008-07-28 12:09:00,1.6419,1.6422,1.6415,1.642,90200000.0
2008-07-28 12:10:00,1.6419,1.6422,1.6419,1.6422,20600000.0
2008-07-28 12:11:00,1.6423,1.6423,1.642,1.6423,40400000.0
2008-07-28 12:12:00,1.64225,1.6423,1.642,1.64215,18800000.0
2008-07-28 12:13:00,1.64225,1.6425,1.6421,1.64235,43600000.0
2008-07-28 12:14:00,1.64245,1.6426,1.64225,1.6424,49600000.0
2008-07-28 12:15:00,1.64245,1.6425,1.642,1.64225,52200000.0
2008-07-28 12:16:00,1.6422,1.6423,1.642,1.64205,60800000.0
2008-07-28 12:17:00,1.64205,1.6421,1.642,1.6421,14400000.0
2008-07-28 12:18:00,1.64205,1.6423,1.642,1.64225,34400000.0
2008-07-28 12:19:00,1.6424,1.6425,1.64225,1.6425,45200000.0
2008-07-28 12:20:00,1.6425,1.6425,1.6424,1.6425,5800000.0
2008-07-28 12:21:00,1.6426,1.643,1.6425,1.6425,41800000.0
2008-07-28 12:22:00,1.6425,1.6429,1.6425,1.6429,68400000.0
2008-07-28 12:23:00,1.64285,1.6431,1.6428,1.6428,33800000.0
2008-07-28 12:24:00,1.6428,1.64285,1.6426,1.6427,61400000.0
2008-07-28 12:25:00,1.6427,1.64325,1.6426,1.6431,62300000.0
2008-07-28 12:26:00,1.6431,1.6431,1.64285,1.643,86000000.0
2008-07-28 12:27:00,1.643,1.64325,1.643,1.6432,143600000.0
2008-07-28 12:28:00,1.6432,1.6433,1.64315,1.6432,56400000.0
2008-07-28 12:29:00,1.64325,1.64345,1.6432,1.64335,95700000.0
2008-07-28 12:30:00,1.6434,1.6435,1.6432,1.6434,82000000.0
2008-07-28 12:31:00,1.6434,1.6434,1.643,1.643,71000000.0
2008-07-28 12:32:00,1.643,1.6433,1.6427,1.6427,118000000.0
2008-07-28 12:33:00,1.6427,1.64315,1.642,1.6424,140500000.0
2008-07-28 12:34:00,1.64245,1.6427,1.642,1.6425,71100000.0
2008-07-28 12:35:00,1.6425,1.643,1.6422,1.6424,73400000.0
2008-07-28 12:36:00,1.6424,1.6427,1.6423,1.6424,84700000.0
2008-07-28 12:37:00,1.6425,1.64265,1.6423,1.64255,118800000.0
2008-07-28 12:38:00,1.6426,1.6426,1.6418,1.6419,67300000.0
2008-07-28 12:39:00,1.64185,1.6419,1.6415,1.6419,64200000.0
2008-07-28 12:40:00,1.64185,1.6426,1.6418,1.64205,88400000.0
2008-07-28 12:41:00,1.64205,1.6424,1.64195,1.6424,64800000.0
2008-07-28 12:42:00,1.6422,1.6423,1.642,1.6422,82900000.0
2008-07-28 12:43:00,1.6421,1.64245,1.6421,1.64245,93300000.0
2008-07-28 12:44:00,1.6425,1.64265,1.6422,1.64225,47900000.0
2008-07-28 12:45:00,1.6422,1.6429,1.6422,1.64275,85800000.0
2008-07-28 12:46:00,1.64275,1.64295,1.6426,1.6426,60000000.0
2008-07-28 12:47:00,1.64245,1.64265,1.6424,1.6424,30400000.0
2008-07-28 12:48:00,1.6424,1.6426,1.6424,1.6426,19100000.0
2008-07-28 12:49:00,1.64255,1.6426,1.6425,1.6426,87800000.0
2008-07-28 12:50:00,1.6426,1.6433,1.6426,1.6428,219100000.0
2008-07-28 12:51:00,1.6429,1.6429,1.6425,1.6427,97400000.0
2008-07-28 12:52:00,1.64275,1.6429,1.64245,1.6427,130400000.0
2008-07-28 12:53:00,1.6427,1.6428,1.6425,1.6427,96500000.0
2008-07-28 12:54:00,1.6429,1.64335,1.6428,1.64315,156400000.0
2008-07-28 12:55:00,1.6431,1.6433,1.643,1.64305,66400000.0
2008-07-28 12:56:00,1.64305,1.64345,1.643,1.6433,265500000.0
2008-07-28 12:57:00,1.6433,1.6436,1.6432,1.6432,171100000.0
2008-07-28 12:58:00,1.6431,1.6431,1.6426,1.6426,85700000.0
2008-07-28 12:59:00,1.6426,1.6437,1.6425,1.6437,101200000.0
2008-07-28 13:00:00,1.64375,1.64375,1.6427,1.64285,197300000.0
2008-07-28 13:01:00,1.6428,1.6431,1.6427,1.643,88500000.0
2008-07-28 13:02:00,1.6429,1.6429,1.6426,1.6429,92600000.0
2008-07-28 13:03:00,1.6429,1.64375,1.64285,1.64365,511300000.0
2008-07-28 13:04:00,1.64365,1.6439,1.6433,1.6436,215400000.0
2008-07-28 13:05:00,1.64365,1.6437,1.6435,1.64355,116400000.0
2008-07-28 13:06:00,1.6434,1.64355,1.6432,1.6433,220700000.0
2008-07-28 13:07:00,1.6433,1.6438,1.6432,1.6438,264300000.0
2008-07-28 13:08:00,1.6437,1.6442,1.6437,1.6439,149900000.0
2008-07-28 13:09:00,1.6439,1.6444,1.6439,1.644,263200000.0
2008-07-28 13:10:00,1.6441,1.64465,1.644,1.6445,206300000.0
2008-07-28 13:11:00,1.6446,1.6449,1.64445,1.6447,229500000.0
2008-07-28 13:12:00,1.6447,1.6452,1.6446,1.645,370500000.0
2008-07-28 13:13:00,1.6449,1.6449,1.6441,1.6449,274500000.0
2008-07-28 13:14:00,1.6449,1.6453,1.64485,1.6452,320400000.0
2008-07-28 13:15:00,1.6452,1.6452,1.6448,1.6449,279500000.0
2008-07-28 13:16:00,1.6449,1.6451,1.6448,1.645,306300000.0
2008-07-28 13:17:00,1.64505,1.6451,1.6446,1.6447,287900000.0
2008-07-28 13:18:00,1.64485,1.645,1.6443,1.6444,283100000.0
2008-07-28 13:19:00,1.64445,1.6446,1.6444,1.6446,156200000.0
2008-07-28 13:20:00,1.64465,1.64465,1.6442,1.6443,114500000.0
2008-07-28 13:21:00,1.6443,1.6444,1.644,1.6442,214700000.0
2008-07-28 13:22:00,1.6442,1.64435,1.6438,1.6439,233400000.0
2008-07-28 13:23:00,1.644,1.6442,1.6437,1.6442,157900000.0
2008-07-28 13:24:00,1.6442,1.6444,1.64405,1.6441,61700000.0
2008-07-28 13:25:00,1.6441,1.6441,1.6438,1.6438,69700000.0
2008-07-28 13:26:00,1.6438,1.6442,1.6438,1.6442,130500000.0
2008-07-28 13:27:00,1.6442,1.6443,1.6438,1.6439,169800000.0
2008-07-28 13:28:00,1.6438,1.6441,1.6438,1.644,82700000.0
2008-07-28 13:29:00,1.6441,1.6443,1.644,1.6442,28600000.0
2008-07-28 13:30:00,1.6442,1.6442,1.6441,1.6441,38400000.0
2008-07-28 13:31:00,1.6441,1.6443,1.6441,1.6442,58200000.0
2008-07-28 13:32:00,1.6442,1.6443,1.6439,1.644,144200000.0
2008-07-28 13:33:00,1.64395,1.644,1.6439,1.6439,172200000.0
2008-07-28 13:34:00,1.6439,1.64435,1.6439,1.6443,165600000.0
2008-07-28 13:35:00,1.6443,1.6443,1.6442,1.6443,19200000.0
2008-07-28 13:36:00,1.6443,1.6451,1.6443,1.645,100800000.0
2008-07-28 13:37:00,1.645,1.6453,1.64495,1.6451,136200000.0
2008-07-28 13:38:00,1.6451,1.6452,1.6449,1.6452,41200000.0
2008-07-28 13:39:00,1.6452,1.6453,1.6448,1.6452,73000000.0
2008-07-28 13:40:00,1.6454,1.6455,1.6448,1.6449,110200000.0
2008-07-28 13:41:00,1.64485,1.6452,1.6448,1.6452,155800000.0
2008-07-28 13:42:00,1.6452,1.6459,1.6452,1.6456,263900000.0
2008-07-28 13:43:00,1.6455,1.6459,1.6455,1.6455,233800000.0
2008-07-28 13:44:00,1.64555,1.6457,1.64525,1.64525,335400000.0
2008-07-28 13:45:00,1.64535,1.64545,1.6451,1.64545,168100000.0
2008-07-28 13:46:00,1.6454,1.646,1.6454,1.646,68400000.0
2008-07-28 13:47:00,1.646,1.646,1.6458,1.6459,163600000.0
2008-07-28 13:48:00,1.646,1.646,1.6457,1.6458,235200000.0
2008-07-28 13:49:00,1.64585,1.64585,1.6456,1.6456,152800000.0
2008-07-28 13:50:00,1.6458,1.64585,1.6457,1.64585,60800000.0
2008-07-28 13:51:00,1.6458,1.6459,1.6458,1.6459,23600000.0
2008-07-28 13:52:00,1.6459,1.6463,1.6459,1.6462,77100000.0
2008-07-28 13:53:00,1.6462,1.6462,1.6457,1.6459,248900000.0
2008-07-28 13:54:00,1.6459,1.6459,1.6457,1.6458,107600000.0
2008-07-28 13:55:00,1.6458,1.64585,1.6456,1.6458,230200000.0
2008-07-28 13:56:00,1.6457,1.64575,1.64525,1.64535,256700000.0
2008-07-28 13:57:00,1.6453,1.6454,1.6452,1.6453,178800000.0
2008-07-28 13:58:00,1.6453,1.6454,1.6451,1.6452,216500000.0
2008-07-28 13:59:00,1.6452,1.6454,1.6449,1.6449,402800000.0
2008-07-28 14:00:00,1.6449,1.6452,1.6448,1.6449,337600000.0
2008-07-28 14:01:00,1.645,1.6453,1.6449,1.6453,252100000.0
2008-07-28 14:02:00,1.6454,1.6454,1.6453,1.6454,63400000.0
2008-07-28 14:03:00,1.64535,1.646,1.6453,1.6458,234400000.0
2008-07-28 14:04:00,1.6459,1.646,1.6455,1.6458,316500000.0
2008-07-28 14:05:00,1.6458,1.64585,1.6454,1.6455,311800000.0
2008-07-28 14:06:00,1.64545,1.64555,1.64515,1.6454,340100000.0
2008-07-28 14:07:00,1.6454,1.6457,1.6453,1.6457,181900000.0
2008-07-28 14:08:00,1.6457,1.6457,1.6455,1.6456,47400000.0
2008-07-28 14:09:00,1.6456,1.6456,1.64525,1.6454,176600000.0
2008-07-28 14:10:00,1.6454,1.6455,1.6451,1.6454,289200000.0
2008-07-28 14:11:00,1.64545,1.6459,1.6452,1.6458,223400000.0
2008-07-28 14:12:00,1.6458,1.646,1.64535,1.6457,472100000.0
2008-07-28 14:13:00,1.6458,1.6461,1.6458,1.646,191000000.0
2008-07-28 14:14:00,1.646,1.6465,1.646,1.6462,270300000.0
2008-07-28 14:15:00,1.6462,1.6465,1.6462,1.6462,396400000.0
2008-07-28 14:16:00,1.64615,1.6464,1.6461,1.6463,217100000.0
2008-07-28 14:17:00,1.6462,1.6463,1.6458,1.646,403800000.0
2008-07-28 14:18:00,1.6458,1.6461,1.6458,1.6459,198000000.0
2008-07-28 14:19:00,1.646,1.6461,1.6455,1.6457,205600000.0
2008-07-28 14:20:00,1.64585,1.646,1.64565,1.6458,306200000.0
2008-07-28 14:21:00,1.6458,1.64595,1.64555,1.6456,204900000.0
2008-07-28 14:22:00,1.6457,1.6461,1.6457,1.6459,201500000.0
2008-07-28 14:23:00,1.6459,1.64615,1.64585,1.64615,144700000.0
2008-07-28 14:24:00,1.646,1.64615,1.6459,1.646,164800000.0
2008-07-28 14:25:00,1.6461,1.64625,1.6459,1.6461,223000000.0
2008-07-28 14:26:00,1.6462,1.6462,1.6459,1.6461,267200000.0
2008-07-28 14:27:00,1.6461,1.6472,1.6461,1.6467,180500000.0
2008-07-28 14:28:00,1.64665,1.6468,1.64645,1.64655,405100000.0
2008-07-28 14:29:00,1.6466,1.64665,1.6463,1.64645,249400000.0
2008-07-28 14:30:00,1.6464,1.6467,1.6464,1.64655,150400000.0
2008-07-28 14:31:00,1.6466,1.64665,1.6463,1.6464,277000000.0
2008-07-28 14:32:00,1.6463,1.6467,1.6463,1.6466,461600000.0
2008-07-28 14:33:00,1.6467,1.6468,1.6465,1.6467,174800000.0
2008-07-28 14:34:00,1.6467,1.64715,1.6467,1.64675,267200000.0
2008-07-28 14:35:00,1.6467,1.6469,1.6465,1.64665,272600000.0
2008-07-28 14:36:00,1.6465,1.64665,1.6463,1.6465,233200000.0
2008-07-28 14:37:00,1.6465,1.6466,1.6464,1.6465,214400000.0
2008-07-28 14:38:00,1.64645,1.6466,1.6463,1.6464,151200000.0
2008-07-28 14:39:00,1.6464,1.64665,1.6462,1.64665,342800000.0
2008-07-28 14:40:00,1.6466,1.6467,1.6463,1.64665,277600000.0
2008-07-28 14:41:00,1.6466,1.647,1.6462,1.6463,306300000.0
2008-07-28 14:42:00,1.6463,1.6463,1.6456,1.6457,344700000.0
2008-07-28 14:43:00,1.6457,1.6457,1.64515,1.6454,333700000.0
2008-07-28 14:44:00,1.6454,1.6454,1.64485,1.64485,150700000.0
2008-07-28 14:45:00,1.6449,1.64525,1.64485,1.645,238300000.0
2008-07-28 14:46:00,1.645,1.6452,1.6449,1.6452,152600000.0
2008-07-28 14:47:00,1.6452,1.64545,1.64515,1.6454,178700000.0
2008-07-28 14:48:00,1.6454,1.6455,1.6454,1.6455,76600000.0
2008-07-28 14:49:00,1.6455,1.64575,1.6453,1.6456,228900000.0
2008-07-28 14:50:00,1.6458,1.6463,1.6457,1.64595,435900000.0
2008-07-28 14:51:00,1.64595,1.64605,1.6457,1.64585,196400000.0
2008-07-28 14:52:00,1.64585,1.64595,1.6456,1.64565,211100000.0
2008-07-28 14:53:00,1.6457,1.6459,1.6455,1.64575,281000000.0
2008-07-28 14:54:00,1.6458,1.6459,1.6456,1.6457,294900000.0
2008-07-28 14:55:00,1.6456,1.6457,1.6454,1.6454,116000000.0
2008-07-28 14:56:00,1.6454,1.64565,1.6454,1.64555,52800000.0
2008-07-28 14:57:00,1.6456,1.64565,1.6454,1.6454,278900000.0
2008-07-28 14:58:00,1.64545,1.64555,1.64495,1.64505,255600000.0
2008-07-28 14:59:00,1.64495,1.6452,1.64495,1.6451,186400000.0
2008-07-28 15:00:00,1.6451,1.6454,1.6448,1.6453,191700000.0
2008-07-28 15:01:00,1.6453,1.6454,1.6452,1.6453,148600000.0
2008-07-28 15:02:00,1.6453,1.6454,1.6449,1.6451,94100000.0
2008-07-28 15:03:00,1.645,1.6454,1.645,1.6452,51700000.0
2008-07-28 15:04:00,1.6452,1.6453,1.6451,1.6453,137500000.0
2008-07-28 15:05:00,1.6453,1.6454,1.64505,1.6451,189000000.0
2008-07-28 15:06:00,1.64515,1.64525,1.6449,1.645,274700000.0
2008-07-28 15:07:00,1.64495,1.6452,1.6449,1.6452,341700000.0
2008-07-28 15:08:00,1.6451,1.6454,1.645,1.64535,209200000.0
2008-07-28 15:09:00,1.6452,1.64545,1.6452,1.6454,128600000.0
2008-07-28 15:10:00,1.6454,1.6458,1.6454,1.6456,116400000.0
2008-07-28 15:11:00,1.64565,1.6459,1.6456,1.6457,258400000.0
2008-07-28 15:12:00,1.6457,1.6462,1.6457,1.64615,103800000.0
2008-07-28 15:13:00,1.6461,1.6464,1.64605,1.64615,208700000.0
2008-07-28 15:14:00,1.646,1.6463,1.646,1.6461,240600000.0
2008-07-28 15:15:00,1.64615,1.6465,1.646,1.646,264700000.0
2008-07-28 15:16:00,1.646,1.64615,1.6458,1.646,322600000.0
2008-07-28 15:17:00,1.646,1.6462,1.6459,1.64605,170000000.0
2008-07-28 15:18:00,1.646,1.6465,1.64595,1.6464,268000000.0
2008-07-28 15:19:00,1.64645,1.64655,1.6464,1.6465,153800000.0
2008-07-28 15:20:00,1.6465,1.6468,1.64635,1.6467,277800000.0
2008-07-28 15:21:00,1.6466,1.6466,1.64595,1.64595,327000000.0
2008-07-28 15:22:00,1.64595,1.6464,1.6459,1.64605,488200000.0
2008-07-28 15:23:00,1.6461,1.64665,1.646,1.64635,280900000.0
2008-07-28 15:24:00,1.6463,1.6464,1.6461,1.6462,253000000.0
2008-07-28 15:25:00,1.6462,1.6464,1.6461,1.6461,232700000.0
2008-07-28 15:26:00,1.6461,1.64635,1.6457,1.6457,89800000.0
2008-07-28 15:27:00,1.6458,1.6461,1.6457,1.6458,242900000.0
2008-07-28 15:28:00,1.6458,1.64605,1.6456,1.6458,258500000.0
2008-07-28 15:29:00,1.6458,1.646,1.6456,1.6456,264200000.0
2008-07-28 15:30:00,1.64565,1.6458,1.6453,1.6456,389800000.0
2008-07-28 15:31:00,1.6456,1.6458,1.6451,1.64525,543600000.0
2008-07-28 15:32:00,1.6452,1.64535,1.6448,1.64525,353400000.0
2008-07-28 15:33:00,1.6452,1.6457,1.64495,1.6456,319800000.0
2008-07-28 15:34:00,1.64555,1.64555,1.6448,1.6453,503000000.0
2008-07-28 15:35:00,1.6453,1.6456,1.645,1.6454,284500000.0
2008-07-28 15:36:00,1.6455,1.64595,1.6453,1.6455,382700000.0
2008-07-28 15:37:00,1.6455,1.646,1.6454,1.6457,255600000.0
2008-07-28 15:38:00,1.6457,1.646,1.6455,1.6455,205200000.0
2008-07-28 15:39:00,1.6457,1.6459,1.6454,1.64585,383200000.0
2008-07-28 15:40:00,1.6458,1.646,1.6451,1.6455,478900000.0
2008-07-28 15:41:00,1.6455,1.6459,1.6453,1.6455,408100000.0
2008-07-28 15:42:00,1.6455,1.6458,1.6449,1.6453,262800000.0
2008-07-28 15:43:00,1.6453,1.6455,1.6448,1.645,253300000.0
2008-07-28 15:44:00,1.645,1.6451,1.6449,1.645,101600000.0
2008-07-28 15:45:00,1.6452,1.64555,1.6452,1.64555,236000000.0
2008-07-28 15:46:00,1.6455,1.6455,1.6449,1.6449,345700000.0
2008-07-28 15:47:00,1.64495,1.6452,1.6446,1.6449,467300000.0
2008-07-28 15:48:00,1.6449,1.645,1.6447,1.6447,234800000.0
2008-07-28 15:49:00,1.64475,1.6448,1.6445,1.6447,208200000.0
2008-07-28 15:50:00,1.6447,1.6449,1.6444,1.6447,445800000.0
2008-07-28 15:51:00,1.6447,1.6448,1.6443,1.6445,446200000.0
2008-07-28 15:52:00,1.6445,1.6448,1.6445,1.64475,294300000.0
2008-07-28 15:53:00,1.64475,1.6449,1.6445,1.6449,344600000.0
2008-07-28 15:54:00,1.6448,1.6451,1.6445,1.6451,289000000.0
2008-07-28 15:55:00,1.645,1.64515,1.6448,1.6449,334400000.0
2008-07-28 15:56:00,1.64495,1.645,1.6447,1.6448,259800000.0
2008-07-28 15:57:00,1.6447,1.6453,1.6447,1.645,228800000.0
2008-07-28 15:58:00,1.645,1.6451,1.6446,1.6448,303200000.0
2008-07-28 15:59:00,1.6448,1.6449,1.6446,1.64475,254700000.0
2008-07-28 16:00:00,1.6448,1.6449,1.644,1.6444,326100000.0
2008-07-28 16:01:00,1.6444,1.6445,1.6439,1.644,274100000.0
2008-07-28 16:02:00,1.644,1.6441,1.6436,1.644,312700000.0
2008-07-28 16:03:00,1.644,1.6442,1.64375,1.6441,328000000.0
2008-07-28 16:04:00,1.6441,1.6443,1.6437,1.644,231100000.0
2008-07-28 16:05:00,1.64405,1.6444,1.64405,1.6441,417200000.0
2008-07-28 16:06:00,1.64415,1.64415,1.6434,1.6436,351200000.0
2008-07-28 16:07:00,1.6437,1.64445,1.6436,1.644,231100000.0
2008-07-28 16:08:00,1.6442,1.6442,1.64375,1.644,245200000.0
2008-07-28 16:09:00,1.644,1.644,1.6435,1.6438,215600000.0
2008-07-28 16:10:00,1.6438,1.6438,1.6432,1.6433,238100000.0
2008-07-28 16:11:00,1.6433,1.6434,1.6431,1.6433,258100000.0
2008-07-28 16:12:00,1.6432,1.64355,1.64295,1.6435,188600000.0
2008-07-28 16:13:00,1.64345,1.6436,1.6431,1.6432,250800000.0
2008-07-28 16:14:00,1.6433,1.6434,1.64295,1.6433,185200000.0
2008-07-28 16:15:00,1.6434,1.6434,1.6432,1.6434,214800000.0
2008-07-28 16:16:00,1.6434,1.6436,1.6432,1.64335,179400000.0
2008-07-28 16:17:00,1.6433,1.6436,1.64315,1.64315,293500000.0
2008-07-28 16:18:00,1.6433,1.6434,1.643,1.6432,216300000.0
2008-07-28 16:19:00,1.6434,1.6434,1.6431,1.64315,161800000.0
2008-07-28 16:20:00,1.64315,1.6436,1.6431,1.6434,101200000.0
2008-07-28 16:21:00,1.6434,1.6437,1.6434,1.6437,66200000.0
2008-07-28 16:22:00,1.6438,1.6438,1.6431,1.6432,382900000.0
2008-07-28 16:23:00,1.6432,1.6434,1.6429,1.6432,395500000.0
2008-07-28 16:24:00,1.6432,1.6433,1.643,1.6432,130300000.0
2008-07-28 16:25:00,1.6432,1.6433,1.64285,1.64295,174300000.0
2008-07-28 16:26:00,1.64295,1.64295,1.64265,1.64285,360900000.0
2008-07-28 16:27:00,1.64285,1.64285,1.64245,1.6426,131500000.0
2008-07-28 16:28:00,1.6426,1.6428,1.64225,1.64275,196900000.0
2008-07-28 16:29:00,1.64275,1.6433,1.64275,1.6433,237500000.0
2008-07-28 16:30:00,1.6433,1.6434,1.643,1.6432,232400000.0
2008-07-28 16:31:00,1.6433,1.6434,1.6431,1.6433,211800000.0
2008-07-28 16:32:00,1.6433,1.6434,1.64305,1.64305,167300000.0
2008-07-28 16:33:00,1.6431,1.6435,1.64305,1.6434,332000000.0
2008-07-28 16:34:00,1.6435,1.6436,1.6434,1.6434,217800000.0
2008-07-28 16:35:00,1.6434,1.6435,1.6433,1.6435,110400000.0
2008-07-28 16:36:00,1.6435,1.6436,1.6434,1.6436,135000000.0
2008-07-28 16:37:00,1.6435,1.6438,1.64335,1.6435,268800000.0
2008-07-28 16:38:00,1.6435,1.6435,1.643,1.6433,291700000.0
2008-07-28 16:39:00,1.6433,1.6433,1.643,1.6431,159600000.0
2008-07-28 16:40:00,1.643,1.6438,1.6429,1.64345,518500000.0
2008-07-28 16:41:00,1.6434,1.6436,1.6432,1.6435,283100000.0
2008-07-28 16:42:00,1.6436,1.6438,1.64335,1.64375,400600000.0
2008-07-28 16:43:00,1.6437,1.6437,1.6433,1.6436,179000000.0
2008-07-28 16:44:00,1.6436,1.6436,1.6433,1.6435,283900000.0
2008-07-28 16:45:00,1.6436,1.644,1.6432,1.6432,219800000.0
2008-07-28 16:46:00,1.6432,1.6433,1.643,1.6432,333300000.0
2008-07-28 16:47:00,1.6432,1.6433,1.6429,1.6431,269900000.0
2008-07-28 16:48:00,1.6431,1.6432,1.6429,1.643,180000000.0
2008-07-28 16:49:00,1.643,1.6431,1.6428,1.6431,93000000.0
2008-07-28 16:50:00,1.6431,1.6432,1.6429,1.6431,80400000.0
2008-07-28 16:51:00,1.6431,1.6432,1.64285,1.6432,291700000.0
2008-07-28 16:52:00,1.6432,1.6432,1.6428,1.6429,228700000.0
2008-07-28 16:53:00,1.6429,1.6432,1.6429,1.6429,96200000.0
2008-07-28 16:54:00,1.6431,1.6441,1.6431,1.644,150200000.0
2008-07-28 16:55:00,1.6439,1.64415,1.64365,1.64365,197800000.0
2008-07-28 16:56:00,1.64375,1.6441,1.64365,1.6441,166400000.0
2008-07-28 16:57:00,1.6441,1.6445,1.6441,1.6442,330900000.0
2008-07-28 16:58:00,1.6442,1.6449,1.6441,1.6449,266500000.0
2008-07-28 16:59:00,1.6449,1.6455,1.6447,1.6453,409600000.0
2008-07-28 17:00:00,1.6453,1.6456,1.64505,1.6451,442300000.0
2008-07-28 17:01:00,1.6451,1.64515,1.6449,1.6451,149900000.0
2008-07-28 17:02:00,1.6451,1.6452,1.6449,1.6451,177300000.0
2008-07-28 17:03:00,1.6451,1.6454,1.6451,1.6453,175200000.0
2008-07-28 17:04:00,1.6453,1.6457,1.6453,1.6455,214400000.0
2008-07-28 17:05:00,1.6455,1.6456,1.6452,1.6454,314100000.0
2008-07-28 17:06:00,1.6453,1.6454,1.6451,1.6453,283000000.0
2008-07-28 17:07:00,1.6453,1.6459,1.6452,1.6457,146900000.0
2008-07-28 17:08:00,1.6456,1.6456,1.64515,1.6452,434500000.0
2008-07-28 17:09:00,1.6453,1.64555,1.6452,1.6454,278500000.0
2008-07-28 17:10:00,1.64545,1.6458,1.6451,1.6454,256299999.0
2008-07-28 17:11:00,1.6453,1.64535,1.6452,1.6453,292300000.0
2008-07-28 17:12:00,1.6452,1.6454,1.645,1.6453,293900000.0
2008-07-28 17:13:00,1.6453,1.6455,1.64525,1.6454,218900000.0
2008-07-28 17:14:00,1.6454,1.64585,1.6451,1.64585,297800000.0
2008-07-28 17:15:00,1.64585,1.646,1.6455,1.6456,228100000.0
2008-07-28 17:16:00,1.6456,1.6459,1.6455,1.6457,191300000.0
2008-07-28 17:17:00,1.6458,1.6458,1.6454,1.6455,124200000.0
2008-07-28 17:18:00,1.6455,1.6456,1.6454,1.6456,114700000.0
2008-07-28 17:19:00,1.6455,1.6457,1.64535,1.6456,187400000.0
2008-07-28 17:20:00,1.6456,1.6457,1.64525,1.6455,339200000.0
2008-07-28 17:21:00,1.6455,1.6465,1.6455,1.6463,401900000.0
2008-07-28 17:22:00,1.64635,1.6464,1.6457,1.6457,279400000.0
2008-07-28 17:23:00,1.6458,1.6459,1.6457,1.6458,214100000.0
2008-07-28 17:24:00,1.6457,1.64585,1.6456,1.6457,477000000.0
2008-07-28 17:25:00,1.6457,1.6458,1.6456,1.6456,231300000.0
2008-07-28 17:26:00,1.6457,1.6461,1.64555,1.6457,352300000.0
2008-07-28 17:27:00,1.6458,1.64585,1.64555,1.6457,383600000.0
2008-07-28 17:28:00,1.64575,1.6458,1.6456,1.64575,362500000.0
2008-07-28 17:29:00,1.6457,1.6459,1.64545,1.64565,334600000.0
2008-07-28 17:30:00,1.6457,1.64575,1.6456,1.64565,163800000.0
2008-07-28 17:31:00,1.64555,1.6457,1.6454,1.6455,192200000.0
2008-07-28 17:32:00,1.6455,1.6457,1.64535,1.64545,462500000.0
2008-07-28 17:33:00,1.64545,1.64565,1.6449,1.645,295000000.0
2008-07-28 17:34:00,1.645,1.64525,1.645,1.6452,351600000.0
2008-07-28 17:35:00,1.6452,1.6452,1.645,1.645,157200000.0
2008-07-28 17:36:00,1.645,1.6453,1.645,1.6452,243500000.0
2008-07-28 17:37:00,1.6453,1.6455,1.6453,1.6453,246000000.0
2008-07-28 17:38:00,1.64525,1.6453,1.645,1.6451,191700000.0
2008-07-28 17:39:00,1.6451,1.6452,1.645,1.6451,74900000.0
2008-07-28 17:40:00,1.6451,1.6453,1.645,1.6451,179000000.0
2008-07-28 17:41:00,1.6451,1.6451,1.6449,1.6451,120600000.0
2008-07-28 17:42:00,1.6451,1.6453,1.645,1.6453,203600000.0
2008-07-28 17:43:00,1.6453,1.6454,1.645,1.6451,111800000.0
2008-07-28 17:44:00,1.645,1.6451,1.645,1.6451,28800000.0
2008-07-28 17:45:00,1.6451,1.6452,1.6447,1.645,171200000.0
2008-07-28 17:46:00,1.645,1.6455,1.645,1.6455,68400000.0
2008-07-28 17:47:00,1.6455,1.6455,1.6451,1.6451,57800000.0
2008-07-28 17:48:00,1.6451,1.6454,1.6451,1.6452,111400000.0
2008-07-28 17:49:00,1.6452,1.6452,1.6446,1.6446,104300000.0
2008-07-28 17:50:00,1.6447,1.6451,1.64465,1.6451,167800000.0
2008-07-28 17:51:00,1.6451,1.6451,1.6448,1.64495,88600000.0
2008-07-28 17:52:00,1.645,1.645,1.6447,1.64475,238200000.0
2008-07-28 17:53:00,1.64475,1.6448,1.64465,1.6447,276100000.0
2008-07-28 17:54:00,1.6448,1.6451,1.64465,1.645,72600000.0
2008-07-28 17:55:00,1.64505,1.6451,1.64485,1.6449,135900000.0
2008-07-28 17:56:00,1.6449,1.6449,1.6448,1.6448,146800000.0
2008-07-28 17:57:00,1.6449,1.6449,1.6444,1.6448,146700000.0
2008-07-28 17:58:00,1.6448,1.6449,1.6446,1.6447,70400000.0
2008-07-28 17:59:00,1.6447,1.6451,1.6446,1.6451,77200000.0
2008-07-28 18:00:00,1.645,1.6451,1.6448,1.645,183400000.0
2008-07-28 18:01:00,1.645,1.6454,1.6446,1.645,245200000.0
2008-07-28 18:02:00,1.645,1.6456,1.645,1.6453,136100000.0
2008-07-28 18:03:00,1.6453,1.6453,1.645,1.6451,195500000.0
2008-07-28 18:04:00,1.6451,1.6455,1.6451,1.6454,82200000.0
2008-07-28 18:05:00,1.6454,1.6454,1.6452,1.6452,112600000.0
2008-07-28 18:06:00,1.6452,1.6454,1.6452,1.6453,93800000.0
2008-07-28 18:07:00,1.6452,1.6453,1.6451,1.6452,52000000.0
2008-07-28 18:08:00,1.6452,1.6454,1.645,1.645,175400000.0
2008-07-28 18:09:00,1.645,1.645,1.6447,1.6449,109200000.0
2008-07-28 18:10:00,1.6449,1.6451,1.6447,1.6447,130000000.0
2008-07-28 18:11:00,1.6448,1.6449,1.6445,1.6446,190200000.0
2008-07-28 18:12:00,1.6445,1.64455,1.6435,1.644,422000000.0
2008-07-28 18:13:00,1.644,1.6444,1.644,1.6444,79400000.0
2008-07-28 18:14:00,1.6443,1.6445,1.6443,1.6445,130600000.0
2008-07-28 18:15:00,1.6445,1.6446,1.6444,1.6446,239500000.0
2008-07-28 18:16:00,1.64455,1.64455,1.6441,1.6441,292400000.0
2008-07-28 18:17:00,1.6441,1.6446,1.6441,1.6445,59500000.0
2008-07-28 18:18:00,1.6445,1.6445,1.6442,1.6442,92400000.0
2008-07-28 18:19:00,1.6442,1.6442,1.6441,1.6442,10200000.0
2008-07-28 18:20:00,1.6441,1.6442,1.6436,1.6437,222500000.0
2008-07-28 18:21:00,1.6437,1.6447,1.6435,1.6444,177000000.0
2008-07-28 18:22:00,1.6444,1.6446,1.6444,1.6444,156800000.0
2008-07-28 18:23:00,1.6444,1.6446,1.6439,1.6443,264700000.0
2008-07-28 18:24:00,1.6443,1.6443,1.6437,1.6439,178500000.0
2008-07-28 18:25:00,1.6439,1.64395,1.6437,1.6437,123800000.0
2008-07-28 18:26:00,1.6438,1.6438,1.6435,1.6435,114200000.0
2008-07-28 18:27:00,1.6435,1.6436,1.6433,1.6435,173300000.0
2008-07-28 18:28:00,1.6435,1.6435,1.6433,1.6435,130700000.0
2008-07-28 18:29:00,1.6435,1.6437,1.6434,1.6437,61400000.0
2008-07-28 18:30:00,1.6437,1.6441,1.6436,1.6436,95400000.0
2008-07-28 18:31:00,1.6436,1.6436,1.6436,1.6436,80600000.0
2008-07-28 18:32:00,1.6437,1.64375,1.6436,1.6437,175800000.0
2008-07-28 18:33:00,1.6437,1.6437,1.6435,1.6436,75600000.0
2008-07-28 18:34:00,1.6436,1.6437,1.6434,1.6435,83800000.0
2008-07-28 18:35:00,1.6435,1.6436,1.6432,1.6434,61400000.0
2008-07-28 18:36:00,1.6434,1.6434,1.6431,1.6433,60000000.0
2008-07-28 18:37:00,1.6433,1.6433,1.6432,1.6433,92100000.0
2008-07-28 18:38:00,1.6434,1.6435,1.6433,1.6434,34900000.0
2008-07-28 18:39:00,1.6433,1.6435,1.6433,1.6434,78800000.0
2008-07-28 18:40:00,1.6435,1.6435,1.6434,1.6435,51600000.0
2008-07-28 18:41:00,1.6435,1.6436,1.6434,1.6436,104200000.0
2008-07-28 18:42:00,1.6436,1.6438,1.6436,1.6438,158200000.0
2008-07-28 18:43:00,1.6438,1.6443,1.6438,1.6443,86800000.0
2008-07-28 18:44:00,1.6443,1.6445,1.6443,1.6444,106600000.0
2008-07-28 18:45:00,1.6444,1.6444,1.6441,1.6443,89600000.0
2008-07-28 18:46:00,1.6443,1.6445,1.6443,1.6444,84800000.0
2008-07-28 18:47:00,1.6444,1.6444,1.6442,1.6442,26600000.0
2008-07-28 18:48:00,1.6443,1.6445,1.6442,1.6444,85400000.0
2008-07-28 18:49:00,1.6443,1.6445,1.6441,1.6443,98400000.0
2008-07-28 18:50:00,1.6443,1.6444,1.6443,1.6444,40000000.0
2008-07-28 18:51:00,1.6444,1.6445,1.6444,1.6444,44400000.0
2008-07-28 18:52:00,1.6444,1.6446,1.6444,1.6444,104200000.0
2008-07-28 18:53:00,1.6445,1.6447,1.6444,1.6446,66400000.0
2008-07-28 18:54:00,1.6446,1.6449,1.6445,1.6446,83800000.0
2008-07-28 18:55:00,1.6446,1.6449,1.6446,1.6449,53800000.0
2008-07-28 18:56:00,1.6448,1.6451,1.6446,1.645,138400000.0
2008-07-28 18:57:00,1.645,1.6451,1.6448,1.6449,80100000.0
2008-07-28 18:58:00,1.645,1.6452,1.6448,1.6451,74400000.0
2008-07-28 18:59:00,1.6451,1.6455,1.645,1.6455,41400000.0
2008-07-28 19:00:00,1.6454,1.6458,1.6454,1.6458,69500000.0
2008-07-28 19:01:00,1.6458,1.6459,1.6456,1.6456,74000000.0
2008-07-28 19:02:00,1.6456,1.6456,1.6453,1.6455,89000000.0
2008-07-28 19:03:00,1.6453,1.6453,1.6452,1.6452,13400000.0
2008-07-28 19:04:00,1.6454,1.6455,1.6453,1.6454,59200000.0
2008-07-28 19:05:00,1.64535,1.64535,1.645,1.6451,70000000.0
2008-07-28 19:06:00,1.6452,1.6452,1.645,1.645,40000000.0
2008-07-28 19:07:00,1.6451,1.6452,1.6448,1.6452,265300000.0
2008-07-28 19:08:00,1.6452,1.6452,1.64465,1.6447,115400000.0
2008-07-28 19:09:00,1.6446,1.6449,1.6446,1.6449,65000000.0
2008-07-28 19:10:00,1.645,1.6452,1.6449,1.6451,161600000.0
2008-07-28 19:11:00,1.6451,1.6451,1.6447,1.6447,68600000.0
2008-07-28 19:12:00,1.6448,1.6448,1.6447,1.6448,77800000.0
2008-07-28 19:13:00,1.6448,1.6451,1.6448,1.6451,55300000.0
2008-07-28 19:14:00,1.6452,1.6453,1.64505,1.6452,101400000.0
2008-07-28 19:15:00,1.6452,1.6453,1.645,1.6452,114000000.0
2008-07-28 19:16:00,1.6452,1.6457,1.6451,1.6455,210800000.0
2008-07-28 19:17:00,1.6455,1.6458,1.6454,1.6456,190600000.0
2008-07-28 19:18:00,1.6456,1.6457,1.6452,1.6453,168800000.0
2008-07-28 19:19:00,1.6453,1.6454,1.6452,1.6452,48400000.0
2008-07-28 19:20:00,1.64525,1.64525,1.6451,1.6451,11600000.0
2008-07-28 19:21:00,1.6452,1.6455,1.6452,1.6453,197000000.0
2008-07-28 19:22:00,1.6453,1.64585,1.64515,1.64545,206700000.0
2008-07-28 19:23:00,1.64545,1.6455,1.64535,1.6454,54200000.0
2008-07-28 19:24:00,1.6456,1.6456,1.645,1.6451,67400000.0
2008-07-28 19:25:00,1.6451,1.6452,1.6451,1.6451,41000000.0
2008-07-28 19:26:00,1.6452,1.6452,1.645,1.6451,47000000.0
2008-07-28 19:27:00,1.6452,1.6452,1.6451,1.6451,25000000.0
2008-07-28 19:28:00,1.6452,1.6453,1.6451,1.6453,45800000.0
2008-07-28 19:29:00,1.6452,1.6453,1.645,1.6452,143600000.0
2008-07-28 19:30:00,1.6452,1.6452,1.6451,1.6452,47600000.0
2008-07-28 19:31:00,1.6452,1.6452,1.645,1.6451,227000000.0
2008-07-28 19:32:00,1.645,1.6451,1.645,1.64505,49800000.0
2008-07-28 19:33:00,1.6451,1.6451,1.6449,1.645,80000000.0
2008-07-28 19:34:00,1.645,1.6451,1.6447,1.6451,28100000.0
2008-07-28 19:35:00,1.6451,1.6451,1.6451,1.6451,9200000.0
2008-07-28 19:36:00,1.6451,1.6452,1.6451,1.6451,14400000.0
2008-07-28 19:37:00,1.6451,1.6452,1.6451,1.6451,23200000.0
2008-07-28 19:38:00,1.64515,1.64515,1.6446,1.6446,64100000.0
2008-07-28 19:39:00,1.6446,1.6447,1.6443,1.6446,217700000.0
2008-07-28 19:40:00,1.6446,1.6446,1.6446,1.6446,22800000.0
2008-07-28 19:41:00,1.6446,1.6446,1.6445,1.6445,75200000.0
2008-07-28 19:42:00,1.6445,1.6451,1.6445,1.6451,91800000.0
2008-07-28 19:43:00,1.6451,1.6451,1.6446,1.6448,166700000.0
2008-07-28 19:44:00,1.6448,1.64495,1.6446,1.6446,63800000.0
2008-07-28 19:45:00,1.6446,1.6448,1.6446,1.6447,23000000.0
2008-07-28 19:46:00,1.6447,1.6448,1.6447,1.6447,50200000.0
2008-07-28 19:47:00,1.6448,1.645,1.6448,1.645,62600000.0
2008-07-28 19:48:00,1.6451,1.6451,1.6448,1.6448,45900000.0
2008-07-28 19:49:00,1.6449,1.64515,1.6449,1.6451,81600000.0
2008-07-28 19:50:00,1.6451,1.64515,1.64475,1.64485,192200000.0
2008-07-28 19:51:00,1.6448,1.6449,1.6444,1.6445,287800000.0
2008-07-28 19:52:00,1.6444,1.6445,1.6443,1.6443,203000000.0
2008-07-28 19:53:00,1.6443,1.64435,1.6441,1.64425,125800000.0
2008-07-28 19:54:00,1.6441,1.64435,1.6441,1.64435,55000000.0
2008-07-28 19:55:00,1.6443,1.64455,1.64425,1.64425,156400000.0
2008-07-28 19:56:00,1.6442,1.64455,1.64415,1.64455,123400000.0
2008-07-28 19:57:00,1.64455,1.6446,1.6442,1.64425,133600000.0
2008-07-28 19:58:00,1.6443,1.6443,1.64415,1.64415,68500000.0
2008-07-28 19:59:00,1.64415,1.6443,1.6441,1.64425,97000000.0
2008-07-28 20:00:00,1.64425,1.6444,1.64415,1.6443,90000000.0
2008-07-28 20:01:00,1.64435,1.6444,1.6441,1.6442,55800000.0
2008-07-28 20:02:00,1.64425,1.64435,1.6442,1.6443,29400000.0
2008-07-28 20:03:00,1.6444,1.6444,1.6438,1.6439,226700000.0
2008-07-28 20:04:00,1.644,1.6441,1.6439,1.6439,73600000.0
2008-07-28 20:05:00,1.644,1.6444,1.6439,1.6443,83000000.0
2008-07-28 20:06:00,1.6443,1.6443,1.6442,1.6442,30000000.0
2008-07-28 20:07:00,1.6442,1.64425,1.6441,1.6441,37600000.0
2008-07-28 20:08:00,1.64415,1.6447,1.644,1.6444,304100000.0
2008-07-28 20:09:00,1.6444,1.64445,1.6443,1.6444,35900000.0
2008-07-28 20:10:00,1.64435,1.64445,1.6441,1.6444,64400000.0
2008-07-28 20:11:00,1.6444,1.6445,1.6442,1.6442,100400000.0
2008-07-28 20:12:00,1.6442,1.6444,1.6441,1.6441,55400000.0
2008-07-28 20:13:00,1.6441,1.6443,1.6439,1.6439,91600000.0
2008-07-28 20:14:00,1.6439,1.6441,1.6438,1.6439,121400000.0
2008-07-28 20:15:00,1.6439,1.6439,1.6438,1.6438,39600000.0
2008-07-28 20:16:00,1.6439,1.6439,1.64365,1.6439,123700000.0
2008-07-28 20:17:00,1.6439,1.6443,1.6439,1.6441,161900000.0
2008-07-28 20:18:00,1.64415,1.64415,1.64375,1.64405,92100000.0
2008-07-28 20:19:00,1.64405,1.6442,1.6439,1.6439,86600000.0
2008-07-28 20:20:00,1.644,1.64435,1.6439,1.6443,97800000.0
2008-07-28 20:21:00,1.6443,1.64435,1.644,1.6442,155600000.0
2008-07-28 20:22:00,1.6442,1.64425,1.6441,1.6442,62200000.0
2008-07-28 20:23:00,1.6442,1.6442,1.6441,1.6441,13600000.0
2008-07-28 20:24:00,1.6441,1.64435,1.6438,1.64435,175800000.0
2008-07-28 20:25:00,1.64435,1.6444,1.6442,1.6443,194900000.0
2008-07-28 20:26:00,1.6443,1.6444,1.6443,1.6444,43700000.0
2008-07-28 20:27:00,1.6444,1.6447,1.6443,1.6447,139400000.0
2008-07-28 20:28:00,1.6447,1.6447,1.6446,1.6446,31600000.0
2008-07-28 20:29:00,1.6447,1.6447,1.6447,1.6447,28800000.0
2008-07-28 20:30:00,1.6447,1.6448,1.6445,1.6446,91300000.0
2008-07-28 20:31:00,1.6446,1.6446,1.6445,1.6446,32500000.0
2008-07-28 20:32:00,1.6446,1.6446,1.6443,1.6443,44900000.0
2008-07-28 20:33:00,1.6443,1.6445,1.6442,1.6443,110100000.0
2008-07-28 20:34:00,1.6444,1.6448,1.6442,1.6444,212400000.0
2008-07-28 20:35:00,1.6444,1.6445,1.6441,1.6445,115700000.0
2008-07-28 20:36:00,1.6445,1.6445,1.6441,1.6442,174700000.0
2008-07-28 20:37:00,1.6442,1.6443,1.64415,1.6442,76400000.0
2008-07-28 20:38:00,1.6442,1.6442,1.644,1.6442,39500000.0
2008-07-28 20:39:00,1.6441,1.6441,1.6437,1.644,206500000.0
2008-07-28 20:40:00,1.644,1.6447,1.6438,1.6444,189700000.0
2008-07-28 20:41:00,1.6444,1.6445,1.6443,1.64445,51800000.0
2008-07-28 20:42:00,1.6444,1.6446,1.6444,1.6444,38000000.0
2008-07-28 20:43:00,1.6444,1.64455,1.6441,1.6445,114600000.0
2008-07-28 20:44:00,1.6446,1.64465,1.6443,1.6443,88400000.0
2008-07-28 20:45:00,1.6443,1.6448,1.6443,1.6447,211300000.0
2008-07-28 20:46:00,1.6447,1.6447,1.6446,1.6446,217500000.0
2008-07-28 20:47:00,1.6446,1.6447,1.6445,1.6445,157800000.0
2008-07-28 20:48:00,1.6446,1.6448,1.6445,1.6447,121100000.0
2008-07-28 20:49:00,1.6448,1.6454,1.6448,1.6453,140300000.0
2008-07-28 20:50:00,1.6454,1.6457,1.6453,1.6455,218600000.0
2008-07-28 20:51:00,1.6455,1.6456,1.6454,1.6454,91200000.0
2008-07-28 20:52:00,1.6454,1.6455,1.6453,1.6453,67600000.0
2008-07-28 20:53:00,1.6453,1.64545,1.6453,1.64535,72200000.0
2008-07-28 20:54:00,1.64545,1.6456,1.6454,1.6456,34500000.0
2008-07-28 20:55:00,1.6456,1.6457,1.6454,1.6454,35100000.0
2008-07-28 20:56:00,1.6456,1.6457,1.6456,1.6456,13600000.0
2008-07-28 20:57:00,1.6456,1.6459,1.6456,1.6456,39700000.0
2008-07-28 20:58:00,1.6456,1.6457,1.6455,1.6455,55700000.0
2008-07-28 20:59:00,1.6455,1.6459,1.6454,1.6457,137300000.0
2008-07-28 21:00:00,1.6457,1.6457,1.6455,1.6455,97600000.0
2008-07-28 21:01:00,1.6455,1.64575,1.6455,1.64575,49400000.0
2008-07-28 21:02:00,1.6457,1.64615,1.6457,1.6461,108700000.0
2008-07-28 21:03:00,1.6461,1.6461,1.6459,1.646,92100000.0
2008-07-28 21:04:00,1.6459,1.6459,1.6458,1.6458,42500000.0
2008-07-28 21:05:00,1.6458,1.6459,1.6457,1.6458,109000000.0
2008-07-28 21:06:00,1.6458,1.6458,1.6457,1.6458,64900000.0
2008-07-28 21:07:00,1.6457,1.6457,1.6457,1.6457,24800000.0
2008-07-28 21:08:00,1.6457,1.6458,1.6457,1.6458,47600000.0
2008-07-28 21:09:00,1.6458,1.6458,1.6457,1.6458,60600000.0
2008-07-28 21:10:00,1.6458,1.6458,1.6457,1.6457,37500000.0
2008-07-28 21:11:00,1.6456,1.6458,1.6456,1.6458,55500000.0
2008-07-28 21:12:00,1.6457,1.6457,1.6447,1.645,96600000.0
2008-07-28 21:13:00,1.6449,1.6454,1.6447,1.6454,151300000.0
2008-07-28 21:14:00,1.6454,1.6455,1.6452,1.6453,82600000.0
2008-07-28 21:15:00,1.6453,1.6455,1.6453,1.6454,74600000.0
2008-07-28 21:16:00,1.6455,1.6456,1.6454,1.6455,132900000.0
2008-07-28 21:17:00,1.6455,1.6455,1.6455,1.6455,15500000.0
2008-07-28 21:18:00,1.6455,1.6456,1.6455,1.6455,49700000.0
2008-07-28 21:19:00,1.6455,1.6457,1.6454,1.6457,198800000.0
2008-07-28 21:20:00,1.6456,1.6456,1.6455,1.6455,44400000.0
2008-07-28 21:21:00,1.6455,1.6458,1.6455,1.6457,113500000.0
2008-07-28 21:22:00,1.6457,1.6458,1.6456,1.6458,24400000.0
2008-07-28 21:23:00,1.6458,1.6458,1.6458,1.6458,30200000.0
2008-07-28 21:24:00,1.6458,1.6458,1.6457,1.6457,26000000.0
2008-07-28 21:25:00,1.6457,1.6457,1.6457,1.6457,2000000.0
2008-07-28 21:26:00,1.6459,1.6459,1.6459,1.6459,3000000.0
2008-07-28 21:27:00,1.6458,1.646,1.6458,1.646,23000000.0
2008-07-28 21:28:00,1.646,1.646,1.6458,1.646,11600000.0
2008-07-28 21:29:00,1.646,1.646,1.6457,1.6458,42800000.0
2008-07-28 21:30:00,1.6458,1.6458,1.6458,1.6458,7000000.0
2008-07-28 21:31:00,1.6458,1.6458,1.6456,1.6456,37200000.0
2008-07-28 21:32:00,1.6456,1.6456,1.6454,1.6455,75000000.0
2008-07-28 21:33:00,1.6455,1.6456,1.6455,1.6456,48000000.0
2008-07-28 21:34:00,1.6456,1.6458,1.6455,1.6457,47800000.0
2008-07-28 21:35:00,1.6457,1.6457,1.6457,1.6457,6000000.0
2008-07-28 21:36:00,1.6457,1.6457,1.6455,1.6455,18300000.0
2008-07-28 21:37:00,1.6455,1.6455,1.6455,1.6455,10000000.0
2008-07-28 21:38:00,1.6456,1.6458,1.6456,1.6458,27500000.0
2008-07-28 21:39:00,1.6458,1.6458,1.6456,1.6457,58000000.0
2008-07-28 21:40:00,1.6457,1.6457,1.6455,1.6456,35700000.0
2008-07-28 21:41:00,1.6456,1.6456,1.6455,1.6456,20000000.0
2008-07-28 21:42:00,1.6456,1.6456,1.6455,1.6456,47000000.0
2008-07-28 21:43:00,1.6456,1.6456,1.6456,1.6456,14400000.0
2008-07-28 21:44:00,1.6456,1.6457,1.6456,1.6457,26100000.0
2008-07-28 21:45:00,1.6458,1.6458,1.6457,1.6458,20300000.0
2008-07-28 21:46:00,1.6458,1.6458,1.6451,1.6451,102200000.0
2008-07-28 21:47:00,1.6452,1.64545,1.6451,1.6452,103300000.0
2008-07-28 21:48:00,1.6451,1.6453,1.6451,1.6452,94500000.0
2008-07-28 21:49:00,1.6451,1.6454,1.6451,1.6452,45400000.0
2008-07-28 21:50:00,1.6452,1.6455,1.6447,1.6455,86900000.0
2008-07-28 21:51:00,1.6455,1.6456,1.64495,1.64495,55000000.0
2008-07-28 21:52:00,1.6449,1.645,1.64455,1.6448,101300000.0
2008-07-28 21:53:00,1.6448,1.6449,1.6447,1.6449,24000000.0
2008-07-28 21:54:00,1.645,1.6454,1.645,1.6454,49200000.0
2008-07-28 21:55:00,1.6454,1.6455,1.64505,1.6454,92600000.0
2008-07-28 21:56:00,1.6454,1.6455,1.6453,1.6454,37800000.0
2008-07-28 21:57:00,1.6454,1.64555,1.64515,1.6455,98900000.0
2008-07-28 21:58:00,1.6455,1.64585,1.6455,1.6456,30900000.0
2008-07-28 21:59:00,1.6456,1.6457,1.6455,1.6455,48800000.0
2008-07-28 22:00:00,1.6455,1.6456,1.6455,1.6456,23300000.0
2008-07-28 22:01:00,1.6455,1.64565,1.6454,1.6456,12200000.0
2008-07-28 22:02:00,1.64565,1.64565,1.6453,1.6454,31600000.0
2008-07-28 22:03:00,1.6454,1.6455,1.6453,1.6454,7700000.0
2008-07-28 22:05:00,1.6454,1.6455,1.6454,1.6455,2600000.0
2008-07-28 22:06:00,1.6456,1.6457,1.64545,1.6457,12600000.0
2008-07-28 22:07:00,1.6457,1.6458,1.6456,1.6458,11900000.0
2008-07-28 22:08:00,1.6459,1.6461,1.6456,1.6457,54300000.0
2008-07-28 22:09:00,1.6458,1.6462,1.6458,1.646,13300000.0
2008-07-28 22:10:00,1.646,1.646,1.6458,1.6458,12300000.0
2008-07-28 22:11:00,1.6458,1.646,1.6458,1.646,23400000.0
2008-07-28 22:12:00,1.646,1.646,1.6459,1.6459,21500000.0
2008-07-28 22:13:00,1.6459,1.646,1.6459,1.6459,25600000.0
2008-07-28 22:14:00,1.646,1.646,1.6459,1.6459,15100000.0
2008-07-28 22:15:00,1.646,1.646,1.6459,1.6459,24800000.0
2008-07-28 22:16:00,1.6459,1.6461,1.6458,1.6458,15100000.0
2008-07-28 22:17:00,1.6458,1.6458,1.6458,1.6458,1000000.0
2008-07-28 22:18:00,1.646,1.646,1.6458,1.6458,3000000.0
2008-07-28 22:19:00,1.6459,1.6459,1.6449,1.6455,72000000.0
2008-07-28 22:20:00,1.6455,1.6455,1.6447,1.6448,50400000.0
2008-07-28 22:21:00,1.6448,1.6452,1.6448,1.6451,24300000.0
2008-07-28 22:22:00,1.6452,1.6452,1.6451,1.6452,22800000.0
2008-07-28 22:23:00,1.64525,1.64525,1.6451,1.6452,6900000.0
2008-07-28 22:24:00,1.6454,1.6454,1.6452,1.6452,19100000.0
2008-07-28 22:25:00,1.6454,1.64565,1.6453,1.6456,34200000.0
2008-07-28 22:26:00,1.6455,1.64575,1.6455,1.6456,17800000.0
2008-07-28 22:27:00,1.6456,1.6456,1.6456,1.6456,4300000.0
2008-07-28 22:28:00,1.6456,1.6456,1.6454,1.6454,7700000.0
2008-07-28 22:29:00,1.6454,1.6458,1.6454,1.6458,25000000.0
2008-07-28 22:30:00,1.6458,1.6459,1.6458,1.6459,25300000.0
2008-07-28 22:31:00,1.6459,1.6459,1.6458,1.6458,3300000.0
2008-07-28 22:32:00,1.6457,1.6457,1.6457,1.6457,1300000.0
2008-07-28 22:34:00,1.6458,1.6459,1.6458,1.6458,4600000.0
2008-07-28 22:35:00,1.6459,1.6459,1.6459,1.6459,1000000.0
2008-07-28 22:36:00,1.6458,1.6459,1.6458,1.6459,2300000.0
2008-07-28 22:37:00,1.6458,1.6459,1.6458,1.6458,3600000.0
2008-07-28 22:38:00,1.6458,1.6458,1.64515,1.64515,58700000.0
2008-07-28 22:39:00,1.64525,1.6456,1.64515,1.6456,13700000.0
2008-07-28 22:40:00,1.6455,1.6455,1.6455,1.6455,2600000.0
2008-07-28 22:41:00,1.6456,1.6456,1.6455,1.6456,13800000.0
2008-07-28 22:43:00,1.6456,1.6457,1.6456,1.6457,3600000.0
2008-07-28 22:44:00,1.6457,1.6458,1.6457,1.6458,2300000.0
2008-07-28 22:45:00,1.6459,1.6459,1.6454,1.6455,29500000.0
2008-07-28 22:46:00,1.6455,1.6456,1.6454,1.6455,41200000.0
2008-07-28 22:47:00,1.6454,1.6456,1.6454,1.6456,11900000.0
2008-07-28 22:48:00,1.6457,1.6459,1.6456,1.6457,28700000.0
2008-07-28 22:49:00,1.64555,1.64565,1.64555,1.6456,9000000.0
2008-07-28 22:50:00,1.6456,1.6457,1.64495,1.6453,61500000.0
2008-07-28 22:51:00,1.64535,1.64545,1.6452,1.6454,10000000.0
2008-07-28 22:52:00,1.64545,1.64555,1.6452,1.64555,24900000.0
2008-07-28 22:53:00,1.64545,1.6456,1.64535,1.6454,15800000.0
2008-07-28 22:54:00,1.64535,1.64555,1.64535,1.64555,4000000.0
2008-07-28 22:55:00,1.6456,1.6456,1.6454,1.6454,62000000.0
2008-07-28 22:56:00,1.6454,1.6454,1.6449,1.6449,32600000.0
2008-07-28 22:57:00,1.6449,1.6449,1.64475,1.64475,86600000.0
2008-07-28 22:58:00,1.64475,1.64485,1.6447,1.64475,79800000.0
2008-07-28 22:59:00,1.6448,1.6449,1.6448,1.6448,13900000.0
2008-07-28 23:00:00,1.6446,1.6446,1.64435,1.6446,105400000.0
2008-07-28 23:01:00,1.6446,1.6446,1.64435,1.64435,41600000.0
2008-07-28 23:02:00,1.64435,1.64435,1.64435,1.64435,14000000.0
2008-07-28 23:03:00,1.6444,1.6444,1.6444,1.6444,1000000.0
2008-07-28 23:04:00,1.6444,1.6444,1.64435,1.6444,10000000.0
2008-07-28 23:05:00,1.6442,1.6444,1.6442,1.6444,2000000.0
2008-07-28 23:06:00,1.6442,1.6446,1.644,1.6441,25000000.0
2008-07-28 23:07:00,1.644,1.644,1.644,1.644,7900000.0
2008-07-28 23:08:00,1.6442,1.6442,1.644,1.644,7900000.0
2008-07-28 23:09:00,1.6439,1.6439,1.6439,1.6439,7900000.0
2008-07-28 23:10:00,1.644,1.6442,1.644,1.6442,7900000.0
2008-07-28 23:11:00,1.6441,1.6441,1.644,1.644,3000000.0
2008-07-28 23:12:00,1.6442,1.6442,1.6441,1.6442,3000000.0
2008-07-28 23:13:00,1.6443,1.6443,1.6442,1.6442,2000000.0
2008-07-28 23:14:00,1.6443,1.6443,1.6442,1.6443,5000000.0
2008-07-28 23:15:00,1.6443,1.64435,1.6442,1.6442,51400000.0
2008-07-28 23:16:00,1.6442,1.6443,1.6442,1.6442,3000000.0
2008-07-28 23:17:00,1.6443,1.6443,1.6442,1.6443,3000000.0
2008-07-28 23:18:00,1.6442,1.6442,1.6442,1.6442,4000000.0
2008-07-28 23:19:00,1.6442,1.6443,1.6442,1.6443,5000000.0
2008-07-28 23:20:00,1.6444,1.6444,1.6443,1.6443,30200000.0
2008-07-28 23:21:00,1.6445,1.6447,1.6444,1.6445,17400000.0
2008-07-28 23:22:00,1.6441,1.6442,1.644,1.6441,20900000.0
2008-07-28 23:23:00,1.6443,1.6443,1.6442,1.6442,20900000.0
2008-07-28 23:24:00,1.6442,1.6442,1.644,1.644,10200000.0
2008-07-28 23:25:00,1.644,1.644,1.6436,1.6439,159300000.0
2008-07-28 23:26:00,1.644,1.6442,1.644,1.6442,10000000.0
2008-07-28 23:27:00,1.6441,1.6442,1.644,1.6442,48400000.0
2008-07-28 23:29:00,1.644,1.6443,1.6438,1.6442,111200000.0
2008-07-28 23:30:00,1.6444,1.6444,1.6441,1.6441,3000000.0
2008-07-28 23:31:00,1.6437,1.6438,1.6437,1.6438,3000000.0
2008-07-28 23:32:00,1.644,1.6441,1.644,1.644,3000000.0
2008-07-28 23:33:00,1.6441,1.6441,1.644,1.6441,5000000.0
2008-07-28 23:34:00,1.6438,1.6438,1.6437,1.6437,9000000.0
2008-07-28 23:35:00,1.644,1.6441,1.644,1.644,9000000.0
2008-07-28 23:36:00,1.6441,1.6441,1.6441,1.6441,1000000.0
2008-07-28 23:37:00,1.6442,1.6442,1.6441,1.6442,60600000.0
2008-07-28 23:38:00,1.6443,1.6445,1.6443,1.6445,4000000.0
2008-07-28 23:39:00,1.6444,1.6444,1.6444,1.6444,3000000.0
2008-07-28 23:40:00,1.6445,1.6446,1.6445,1.6445,5000000.0
2008-07-28 23:41:00,1.6445,1.6445,1.6445,1.6445,2000000.0
2008-07-28 23:42:00,1.6445,1.6445,1.6444,1.6445,7000000.0
2008-07-28 23:43:00,1.6445,1.6445,1.6441,1.6441,17000000.0
2008-07-28 23:44:00,1.6442,1.6443,1.6442,1.6443,4000000.0
2008-07-28 23:45:00,1.6442,1.6442,1.6441,1.6441,8200000.0
2008-07-28 23:46:00,1.64405,1.6441,1.644,1.6441,7400000.0
2008-07-28 23:47:00,1.644,1.6443,1.6439,1.6443,31600000.0
2008-07-28 23:48:00,1.6441,1.6443,1.644,1.6443,30600000.0
2008-07-28 23:49:00,1.6444,1.6444,1.6444,1.6444,2000000.0
2008-07-28 23:50:00,1.6444,1.6444,1.6444,1.6444,5000000.0
2008-07-28 23:51:00,1.64435,1.6451,1.64405,1.6445,113800000.0
2008-07-28 23:52:00,1.6446,1.6446,1.6446,1.6446,1000000.0
2008-07-28 23:53:00,1.6448,1.645,1.6446,1.6446,15000000.0
2008-07-28 23:54:00,1.6444,1.6444,1.6443,1.6443,3000000.0
2008-07-28 23:55:00,1.6448,1.6448,1.6447,1.6448,3000000.0
2008-07-28 23:56:00,1.6447,1.6448,1.6447,1.6448,6000000.0
2008-07-28 23:57:00,1.6446,1.6446,1.6442,1.6442,29800000.0
2008-07-28 23:58:00,1.6442,1.6442,1.6442,1.6442,2800000.0
2008-07-28 23:59:00,1.6442,1.6446,1.6442,1.6445,22000000.0
2008-07-29 00:00:00,1.6446,1.6446,1.6445,1.6446,6800000.0
2008-07-29 00:01:00,1.6446,1.6446,1.6445,1.6445,2000000.0
2008-07-29 00:02:00,1.6447,1.6447,1.6447,1.6447,32000000.0
2008-07-29 00:03:00,1.6447,1.6447,1.6447,1.6447,8000000.0
2008-07-29 00:05:00,1.6448,1.6451,1.6447,1.645,36100000.0
2008-07-29 00:06:00,1.645,1.645,1.645,1.645,2000000.0
2008-07-29 00:07:00,1.6449,1.6449,1.6449,1.6449,5500000.0
2008-07-29 00:09:00,1.6444,1.6444,1.6444,1.6444,16300000.0
2008-07-29 00:10:00,1.6447,1.6447,1.6445,1.6445,16300000.0
2008-07-29 00:12:00,1.6449,1.6449,1.6446,1.6447,16300000.0
2008-07-29 00:13:00,1.6447,1.6447,1.6442,1.6442,21400000.0
2008-07-29 00:14:00,1.6442,1.6444,1.6442,1.6444,13200000.0
2008-07-29 00:15:00,1.6444,1.6444,1.6444,1.6444,5000000.0
2008-07-29 00:16:00,1.6444,1.6444,1.6444,1.6444,6000000.0
2008-07-29 00:17:00,1.6445,1.6447,1.6445,1.6447,8000000.0
2008-07-29 00:18:00,1.6445,1.6446,1.6445,1.6446,10500000.0
2008-07-29 00:19:00,1.6446,1.6446,1.6445,1.6445,12300000.0
2008-07-29 00:22:00,1.6445,1.6445,1.6445,1.6445,10600000.0
2008-07-29 00:23:00,1.6446,1.6447,1.6446,1.6447,4200000.0
2008-07-29 00:24:00,1.6445,1.6445,1.6444,1.6444,3300000.0
2008-07-29 00:26:00,1.6447,1.6448,1.6447,1.6447,3300000.0
2008-07-29 00:27:00,1.6447,1.645,1.6447,1.6449,6600000.0
2008-07-29 00:28:00,1.645,1.645,1.6449,1.645,3000000.0
2008-07-29 00:29:00,1.6449,1.6449,1.6449,1.6449,1000000.0
2008-07-29 00:30:00,1.6448,1.6451,1.6448,1.645,19800000.0
2008-07-29 00:31:00,1.645,1.6451,1.645,1.645,20000000.0
2008-07-29 00:32:00,1.645,1.645,1.6449,1.645,7300000.0
2008-07-29 00:33:00,1.6448,1.6448,1.6448,1.6448,5000000.0
2008-07-29 00:36:00,1.645,1.645,1.6449,1.6449,5000000.0
2008-07-29 00:37:00,1.6449,1.6449,1.6449,1.6449,5000000.0
2008-07-29 00:38:00,1.6447,1.6447,1.6447,1.6447,1000000.0
2008-07-29 00:39:00,1.6449,1.6449,1.6449,1.6449,1000000.0
2008-07-29 00:40:00,1.6448,1.6448,1.6448,1.6448,1000000.0
2008-07-29 00:43:00,1.6448,1.6448,1.6448,1.6448,1000000.0
2008-07-29 00:44:00,1.6448,1.6448,1.6446,1.6446,3300000.0
2008-07-29 00:45:00,1.6446,1.6446,1.6443,1.6443,24700000.0
2008-07-29 00:46:00,1.6443,1.6444,1.6443,1.6444,5800000.0
2008-07-29 00:47:00,1.6444,1.6446,1.6444,1.6446,12300000.0
2008-07-29 00:48:00,1.6446,1.6446,1.6444,1.6444,19800000.0
2008-07-29 00:50:00,1.6444,1.6446,1.6444,1.6446,11700000.0
2008-07-29 00:51:00,1.6445,1.6445,1.6444,1.6444,2000000.0
2008-07-29 00:52:00,1.6445,1.6445,1.6443,1.6443,8000000.0
2008-07-29 00:53:00,1.6443,1.6444,1.6442,1.6442,15000000.0
2008-07-29 00:54:00,1.6442,1.6444,1.6441,1.6442,43600000.0
2008-07-29 00:55:00,1.6443,1.6445,1.6442,1.6442,97300000.0
2008-07-29 00:56:00,1.6442,1.64455,1.6442,1.6444,131600000.0
2008-07-29 00:57:00,1.6444,1.6447,1.6444,1.6445,10000000.0
2008-07-29 00:58:00,1.6446,1.6446,1.6443,1.6443,9000000.0
2008-07-29 00:59:00,1.6441,1.6447,1.6441,1.6444,321400000.0
2008-07-29 01:00:00,1.6446,1.6446,1.6444,1.6445,7000000.0
2008-07-29 01:01:00,1.6445,1.6445,1.6445,1.6445,1000000.0
2008-07-29 01:02:00,1.6446,1.6446,1.6445,1.6445,6000000.0
2008-07-29 01:03:00,1.6447,1.6447,1.6445,1.6447,47300000.0
2008-07-29 01:04:00,1.6447,1.6447,1.6447,1.6447,2000000.0
2008-07-29 01:07:00,1.6447,1.6447,1.6447,1.6447,1000000.0
2008-07-29 01:08:00,1.6445,1.6447,1.6445,1.6446,21100000.0
2008-07-29 01:09:00,1.6446,1.6446,1.6446,1.6446,1000000.0
2008-07-29 01:10:00,1.6446,1.6446,1.6446,1.6446,1000000.0
2008-07-29 01:11:00,1.6447,1.6447,1.64385,1.6439,57300000.0
2008-07-29 01:12:00,1.644,1.6446,1.644,1.6445,81100000.0
2008-07-29 01:13:00,1.6445,1.6445,1.6445,1.6445,4000000.0
2008-07-29 01:14:00,1.6446,1.6446,1.6446,1.6446,1000000.0
2008-07-29 01:15:00,1.6446,1.6447,1.6446,1.6446,11000000.0
2008-07-29 01:16:00,1.6447,1.6447,1.6447,1.6447,3000000.0
2008-07-29 01:17:00,1.6443,1.6444,1.6442,1.6443,6000000.0
2008-07-29 01:18:00,1.6445,1.6445,1.6445,1.6445,6000000.0
2008-07-29 01:19:00,1.6445,1.6445,1.6445,1.6445,6000000.0
2008-07-29 01:20:00,1.6447,1.6448,1.6443,1.6444,30900000.0
2008-07-29 01:21:00,1.6444,1.6445,1.6443,1.6443,19400000.0
2008-07-29 01:22:00,1.6443,1.6444,1.6443,1.6444,14000000.0
2008-07-29 01:23:00,1.6444,1.6444,1.6444,1.6444,7200000.0
2008-07-29 01:24:00,1.6444,1.6444,1.6443,1.6443,29000000.0
2008-07-29 01:25:00,1.6443,1.6444,1.6443,1.6444,25100000.0
2008-07-29 01:26:00,1.6445,1.6445,1.6445,1.6445,1000000.0
2008-07-29 01:27:00,1.6446,1.6448,1.6446,1.6448,9000000.0
2008-07-29 01:28:00,1.6449,1.6449,1.64455,1.6447,11400000.0
2008-07-29 01:29:00,1.6447,1.6447,1.6444,1.6445,29800000.0
2008-07-29 01:30:00,1.6446,1.6446,1.6444,1.6446,31200000.0
2008-07-29 01:32:00,1.6446,1.6446,1.6445,1.6445,19000000.0
2008-07-29 01:33:00,1.6446,1.6446,1.6446,1.6446,1000000.0
2008-07-29 01:34:00,1.6446,1.6448,1.6445,1.6448,34200000.0
2008-07-29 01:35:00,1.6448,1.6448,1.6448,1.6448,10500000.0
2008-07-29 01:36:00,1.6448,1.6448,1.6448,1.6448,3000000.0
2008-07-29 01:37:00,1.6449,1.6449,1.6446,1.6446,14400000.0
2008-07-29 01:38:00,1.6446,1.6446,1.6445,1.6445,2000000.0
2008-07-29 01:39:00,1.6445,1.6445,1.6444,1.6444,2000000.0
2008-07-29 01:40:00,1.6438,1.6438,1.6438,1.6438,18000000.0
2008-07-29 01:41:00,1.6442,1.6443,1.6442,1.6442,18000000.0
2008-07-29 01:42:00,1.6443,1.6445,1.6443,1.6444,18000000.0
2008-07-29 01:43:00,1.6446,1.6446,1.6444,1.6444,4000000.0
2008-07-29 01:44:00,1.6443,1.6444,1.6443,1.6444,6300000.0
2008-07-29 01:45:00,1.6444,1.6445,1.6444,1.6445,4300000.0
2008-07-29 01:46:00,1.6445,1.6446,1.6443,1.6443,25000000.0
2008-07-29 01:47:00,1.6443,1.6444,1.6443,1.6443,12900000.0
2008-07-29 01:48:00,1.6443,1.6444,1.644,1.6441,55900000.0
2008-07-29 01:49:00,1.6441,1.6441,1.6436,1.6436,114000000.0
2008-07-29 01:50:00,1.6436,1.6437,1.6436,1.6437,26400000.0
2008-07-29 01:51:00,1.6436,1.6436,1.6435,1.6436,38600000.0
2008-07-29 01:52:00,1.6436,1.6437,1.64305,1.6431,133700000.0
2008-07-29 01:53:00,1.6431,1.6432,1.6431,1.6432,100600000.0
2008-07-29 01:54:00,1.64325,1.6434,1.6429,1.6432,127700000.0
2008-07-29 01:55:00,1.6432,1.6432,1.643,1.6431,104600000.0
2008-07-29 01:56:00,1.6431,1.6431,1.6431,1.6431,1000000.0
2008-07-29 01:57:00,1.6431,1.6433,1.643,1.6431,30600000.0
2008-07-29 01:58:00,1.6431,1.6434,1.643,1.6434,74800000.0
2008-07-29 01:59:00,1.6434,1.6434,1.6432,1.6434,36700000.0
2008-07-29 02:00:00,1.6434,1.6435,1.6434,1.6435,25300000.0
2008-07-29 02:01:00,1.6435,1.6435,1.6433,1.6433,37100000.0
2008-07-29 02:02:00,1.6433,1.6434,1.6433,1.6434,9100000.0
2008-07-29 02:03:00,1.6434,1.6434,1.6433,1.6433,13000000.0
2008-07-29 02:04:00,1.6434,1.6434,1.6433,1.6433,18300000.0
2008-07-29 02:05:00,1.6433,1.6435,1.6433,1.6435,8800000.0
2008-07-29 02:06:00,1.6435,1.6435,1.6433,1.6434,28200000.0
2008-07-29 02:07:00,1.6434,1.6434,1.6431,1.6433,54800000.0
2008-07-29 02:08:00,1.6433,1.6437,1.6433,1.6435,30300000.0
2008-07-29 02:09:00,1.6435,1.6438,1.6434,1.6438,53800000.0
2008-07-29 02:10:00,1.6438,1.644,1.6435,1.6435,26600000.0
2008-07-29 02:11:00,1.6433,1.6433,1.6432,1.6432,36400000.0
2008-07-29 02:12:00,1.6433,1.6434,1.6433,1.6434,11300000.0
2008-07-29 02:14:00,1.6434,1.6434,1.6431,1.6434,23200000.0
2008-07-29 02:15:00,1.6433,1.6435,1.6431,1.6432,67100000.0
2008-07-29 02:16:00,1.6432,1.6434,1.6431,1.6433,50700000.0
2008-07-29 02:17:00,1.6433,1.6434,1.6429,1.643,117800000.0
2008-07-29 02:18:00,1.643,1.6434,1.643,1.6434,50100000.0
2008-07-29 02:19:00,1.6434,1.6436,1.6432,1.6435,56700000.0
2008-07-29 02:20:00,1.6437,1.6437,1.6435,1.6435,70600000.0
2008-07-29 02:21:00,1.6437,1.6438,1.6435,1.6436,29200000.0
2008-07-29 02:22:00,1.6437,1.644,1.6436,1.644,29300000.0
2008-07-29 02:23:00,1.644,1.644,1.6438,1.6438,80700000.0
2008-07-29 02:24:00,1.6438,1.644,1.6436,1.6437,60400000.0
2008-07-29 02:25:00,1.6438,1.644,1.6438,1.6438,41000000.0
2008-07-29 02:26:00,1.6438,1.644,1.6438,1.6439,8900000.0
2008-07-29 02:27:00,1.6441,1.6441,1.6441,1.6441,1000000.0
2008-07-29 02:28:00,1.644,1.644,1.6439,1.6439,4600000.0
2008-07-29 02:29:00,1.6438,1.6438,1.6436,1.6436,12500000.0
2008-07-29 02:30:00,1.6436,1.6436,1.6436,1.6436,1000000.0
2008-07-29 02:31:00,1.6436,1.6436,1.6433,1.6435,28300000.0
2008-07-29 02:32:00,1.6436,1.6436,1.6434,1.6435,18800000.0
2008-07-29 02:33:00,1.6435,1.6436,1.6434,1.6436,16600000.0
2008-07-29 02:34:00,1.6436,1.6436,1.6435,1.6436,9300000.0
2008-07-29 02:35:00,1.6436,1.6436,1.6435,1.6435,27500000.0
2008-07-29 02:36:00,1.6435,1.6437,1.6435,1.6436,11500000.0
2008-07-29 02:37:00,1.6436,1.6436,1.6434,1.6435,46200000.0
2008-07-29 02:38:00,1.6435,1.6436,1.6435,1.6436,15200000.0
2008-07-29 02:39:00,1.6436,1.6436,1.6434,1.6435,35800000.0
2008-07-29 02:40:00,1.6436,1.6436,1.6433,1.6434,30100000.0
2008-07-29 02:41:00,1.6435,1.6435,1.6433,1.6433,26300000.0
2008-07-29 02:42:00,1.6434,1.6434,1.6434,1.6434,5600000.0
2008-07-29 02:43:00,1.6434,1.6435,1.6431,1.6431,35500000.0
2008-07-29 02:44:00,1.643,1.6434,1.643,1.6434,64000000.0
2008-07-29 02:45:00,1.6434,1.6434,1.643,1.6432,33900000.0
2008-07-29 02:46:00,1.6432,1.6432,1.6428,1.6432,79800000.0
2008-07-29 02:47:00,1.6432,1.6432,1.6431,1.6431,15800000.0
2008-07-29 02:48:00,1.6431,1.6431,1.6429,1.643,51600000.0
2008-07-29 02:49:00,1.643,1.6431,1.6428,1.643,33300000.0
2008-07-29 02:50:00,1.6429,1.6431,1.6429,1.6431,12800000.0
2008-07-29 02:51:00,1.6431,1.6433,1.6429,1.6429,29300000.0
2008-07-29 02:52:00,1.6429,1.643,1.6428,1.643,14200000.0
2008-07-29 02:53:00,1.643,1.643,1.6428,1.6428,25000000.0
2008-07-29 02:54:00,1.6428,1.6433,1.6428,1.6429,104900000.0
2008-07-29 02:55:00,1.6429,1.6432,1.6428,1.6432,53400000.0
2008-07-29 02:56:00,1.6432,1.6435,1.6432,1.6433,50000000.0
2008-07-29 02:57:00,1.6433,1.6433,1.6429,1.6431,45400000.0
2008-07-29 02:58:00,1.6427,1.6428,1.6422,1.6423,82900000.0
2008-07-29 02:59:00,1.6424,1.6427,1.6422,1.6427,211100000.0
2008-07-29 03:00:00,1.6427,1.6431,1.6426,1.6431,67200000.0
2008-07-29 03:01:00,1.6431,1.6433,1.6431,1.6433,54600000.0
2008-07-29 03:02:00,1.6433,1.6433,1.6427,1.6428,59900000.0
2008-07-29 03:03:00,1.6428,1.6428,1.6428,1.6428,9900000.0
2008-07-29 03:04:00,1.6428,1.6428,1.6427,1.6428,19700000.0
2008-07-29 03:05:00,1.6428,1.6431,1.6428,1.6428,39800000.0
2008-07-29 03:06:00,1.6429,1.6431,1.6428,1.6428,46100000.0
2008-07-29 03:07:00,1.6428,1.6428,1.6426,1.6426,23800000.0
2008-07-29 03:08:00,1.6426,1.6426,1.6424,1.6425,10300000.0
2008-07-29 03:09:00,1.6425,1.6425,1.6424,1.6424,7600000.0
2008-07-29 03:10:00,1.6425,1.6425,1.6424,1.6424,4300000.0
2008-07-29 03:11:00,1.6424,1.6424,1.6423,1.6424,20600000.0
2008-07-29 03:12:00,1.6425,1.6426,1.6425,1.6426,6000000.0
2008-07-29 03:13:00,1.6426,1.6427,1.6424,1.6424,12600000.0
2008-07-29 03:14:00,1.6425,1.6425,1.6424,1.6424,5600000.0
2008-07-29 03:15:00,1.6424,1.6426,1.6423,1.6425,9900000.0
2008-07-29 03:16:00,1.6424,1.6426,1.6424,1.6425,11900000.0
2008-07-29 03:17:00,1.6424,1.6426,1.6424,1.6425,34400000.0
2008-07-29 03:18:00,1.6425,1.6425,1.6424,1.6424,21200000.0
2008-07-29 03:19:00,1.6425,1.6425,1.6422,1.6425,38500000.0
2008-07-29 03:20:00,1.6423,1.6423,1.6421,1.6422,36600000.0
2008-07-29 03:21:00,1.6422,1.6423,1.6422,1.6423,7800000.0
2008-07-29 03:22:00,1.6423,1.6423,1.6422,1.6423,4600000.0
2008-07-29 03:23:00,1.6424,1.6427,1.6424,1.6426,13700000.0
2008-07-29 03:24:00,1.6426,1.6428,1.6426,1.6428,32600000.0
2008-07-29 03:25:00,1.6428,1.6428,1.6424,1.6425,45600000.0
2008-07-29 03:26:00,1.6425,1.6428,1.6425,1.6428,7900000.0
2008-07-29 03:27:00,1.6427,1.6428,1.6427,1.6427,6900000.0
2008-07-29 03:28:00,1.6427,1.6429,1.6426,1.6426,14700000.0
2008-07-29 03:29:00,1.6426,1.6429,1.6426,1.6427,42700000.0
2008-07-29 03:30:00,1.6427,1.643,1.6427,1.6429,47200000.0
2008-07-29 03:31:00,1.6429,1.6429,1.6427,1.6427,17300000.0
2008-07-29 03:32:00,1.6427,1.6429,1.6427,1.6427,163800000.0
2008-07-29 03:33:00,1.6427,1.6428,1.6427,1.6427,12300000.0
2008-07-29 03:34:00,1.6427,1.6429,1.6427,1.6429,27500000.0
2008-07-29 03:35:00,1.6429,1.643,1.6429,1.643,14000000.0
2008-07-29 03:36:00,1.6429,1.6429,1.6426,1.6427,73500000.0
2008-07-29 03:37:00,1.6427,1.6427,1.6427,1.6427,34500000.0
2008-07-29 03:38:00,1.6427,1.6427,1.6426,1.6426,47200000.0
2008-07-29 03:39:00,1.6426,1.6427,1.6426,1.6427,35600000.0
2008-07-29 03:40:00,1.6427,1.6429,1.6427,1.6429,8000000.0
2008-07-29 03:41:00,1.6429,1.6429,1.6429,1.6429,38800000.0
2008-07-29 03:42:00,1.6429,1.643,1.6429,1.643,5600000.0
2008-07-29 03:43:00,1.643,1.643,1.6427,1.6428,55000000.0
2008-07-29 03:44:00,1.6428,1.6428,1.6427,1.6427,11700000.0
2008-07-29 03:45:00,1.6427,1.6427,1.6426,1.6426,23900000.0
2008-07-29 03:46:00,1.6426,1.6426,1.6426,1.6426,2000000.0
2008-07-29 03:47:00,1.6427,1.6427,1.6426,1.6427,28200000.0
2008-07-29 03:48:00,1.6428,1.6428,1.6427,1.6428,7700000.0
2008-07-29 03:49:00,1.6428,1.6428,1.6427,1.6428,15900000.0
2008-07-29 03:50:00,1.6428,1.6428,1.6428,1.6428,7200000.0
2008-07-29 03:51:00,1.6428,1.6428,1.6427,1.6428,11700000.0
2008-07-29 03:52:00,1.6428,1.6429,1.6428,1.6428,28200000.0
2008-07-29 03:53:00,1.6428,1.6428,1.6428,1.6428,14300000.0
2008-07-29 03:54:00,1.6428,1.6428,1.6428,1.6428,6900000.0
2008-07-29 03:55:00,1.6428,1.6428,1.6427,1.6427,18100000.0
2008-07-29 03:56:00,1.6428,1.643,1.6427,1.6428,107400000.0
2008-07-29 03:57:00,1.6428,1.6434,1.6426,1.6432,69200000.0
2008-07-29 03:58:00,1.6431,1.6433,1.6431,1.6432,31800000.0
2008-07-29 03:59:00,1.6432,1.6437,1.6432,1.6435,40300000.0
2008-07-29 04:00:00,1.6435,1.6435,1.6432,1.6432,31300000.0
2008-07-29 04:01:00,1.6432,1.6432,1.6429,1.6429,27000000.0
2008-07-29 04:02:00,1.643,1.643,1.6427,1.6427,20700000.0
2008-07-29 04:03:00,1.6427,1.6429,1.6426,1.6427,54700000.0
2008-07-29 04:04:00,1.6428,1.6428,1.6428,1.6428,1000000.0
2008-07-29 04:05:00,1.6428,1.6428,1.6427,1.6427,24400000.0
2008-07-29 04:06:00,1.6427,1.6427,1.6426,1.6427,14400000.0
2008-07-29 04:07:00,1.6427,1.6429,1.6426,1.6428,107000000.0
2008-07-29 04:08:00,1.6427,1.6429,1.6427,1.6428,68500000.0
2008-07-29 04:09:00,1.6428,1.6428,1.6428,1.6428,1300000.0
2008-07-29 04:10:00,1.6429,1.6432,1.6429,1.6431,74700000.0
2008-07-29 04:11:00,1.643,1.6434,1.643,1.6434,16200000.0
2008-07-29 04:12:00,1.6434,1.6437,1.6433,1.6434,68700000.0
2008-07-29 04:13:00,1.6435,1.6438,1.6434,1.6437,129700000.0
2008-07-29 04:14:00,1.6437,1.6438,1.6437,1.6437,18900000.0
2008-07-29 04:15:00,1.6437,1.6437,1.6436,1.6437,22000000.0
2008-07-29 04:16:00,1.6437,1.6437,1.6437,1.6437,5500000.0
2008-07-29 04:17:00,1.6437,1.6437,1.6437,1.6437,4500000.0
2008-07-29 04:18:00,1.6437,1.6438,1.6437,1.6438,31900000.0
2008-07-29 04:19:00,1.6438,1.644,1.6438,1.6438,17500000.0
2008-07-29 04:20:00,1.6438,1.6439,1.6437,1.6438,15500000.0
2008-07-29 04:21:00,1.6438,1.6439,1.6437,1.6439,51500000.0
2008-07-29 04:22:00,1.6438,1.644,1.6437,1.644,67200000.0
2008-07-29 04:23:00,1.644,1.6441,1.6439,1.644,34300000.0
2008-07-29 04:24:00,1.644,1.644,1.6439,1.6439,7500000.0
2008-07-29 04:25:00,1.6439,1.6439,1.6435,1.6436,38100000.0
2008-07-29 04:26:00,1.6437,1.6439,1.6436,1.6438,36800000.0
2008-07-29 04:27:00,1.6439,1.6439,1.6435,1.6435,153000000.0
2008-07-29 04:28:00,1.6435,1.644,1.6434,1.644,89600000.0
2008-07-29 04:29:00,1.644,1.644,1.6438,1.6439,42800000.0
2008-07-29 04:30:00,1.644,1.6441,1.644,1.6441,15000000.0
2008-07-29 04:31:00,1.6441,1.6444,1.644,1.6444,86000000.0
2008-07-29 04:32:00,1.6444,1.6445,1.6443,1.6444,60500000.0
2008-07-29 04:33:00,1.6445,1.6445,1.6444,1.6445,35700000.0
2008-07-29 04:34:00,1.6445,1.6445,1.6443,1.6444,65700000.0
2008-07-29 04:35:00,1.6444,1.6444,1.644,1.6441,108100000.0
2008-07-29 04:36:00,1.6441,1.6442,1.6441,1.6441,145900000.0
2008-07-29 04:37:00,1.6441,1.6442,1.6441,1.6442,9800000.0
2008-07-29 04:38:00,1.6442,1.6442,1.6439,1.6439,19800000.0
2008-07-29 04:39:00,1.6439,1.6439,1.6436,1.6436,57300000.0
2008-07-29 04:40:00,1.6436,1.6436,1.6433,1.6435,117200000.0
2008-07-29 04:41:00,1.6435,1.6435,1.6433,1.6435,51800000.0
2008-07-29 04:42:00,1.6435,1.6436,1.6433,1.6436,26300000.0
2008-07-29 04:43:00,1.6436,1.6436,1.6433,1.6436,62800000.0
2008-07-29 04:44:00,1.6436,1.6437,1.6432,1.6433,34000000.0
2008-07-29 04:45:00,1.6432,1.6433,1.6432,1.6432,10500000.0
2008-07-29 04:46:00,1.6432,1.6432,1.6431,1.6431,10700000.0
2008-07-29 04:47:00,1.643,1.643,1.6429,1.6429,35800000.0
2008-07-29 04:48:00,1.6429,1.643,1.6428,1.643,40800000.0
2008-07-29 04:49:00,1.643,1.643,1.6428,1.6428,30200000.0
2008-07-29 04:50:00,1.6424,1.6424,1.6424,1.6424,10000000.0
2008-07-29 04:51:00,1.6428,1.6429,1.6428,1.6428,10000000.0
2008-07-29 04:52:00,1.6429,1.6429,1.6428,1.6428,5500000.0
2008-07-29 04:53:00,1.6428,1.6429,1.6428,1.6429,10800000.0
2008-07-29 04:54:00,1.6429,1.6432,1.6429,1.6431,50900000.0
2008-07-29 04:55:00,1.6431,1.6431,1.6431,1.6431,9500000.0
2008-07-29 04:56:00,1.6431,1.6431,1.6431,1.6431,25500000.0
2008-07-29 04:57:00,1.6431,1.6433,1.6431,1.6433,40600000.0
2008-07-29 04:58:00,1.6433,1.6433,1.6433,1.6433,1000000.0
2008-07-29 04:59:00,1.6433,1.6433,1.6432,1.6432,8200000.0
2008-07-29 05:00:00,1.6432,1.6432,1.6431,1.6431,10800000.0
2008-07-29 05:01:00,1.643,1.6432,1.643,1.6432,38100000.0
2008-07-29 05:02:00,1.6432,1.6432,1.6432,1.6432,6900000.0
2008-07-29 05:03:00,1.6432,1.6432,1.6431,1.6431,19900000.0
2008-07-29 05:04:00,1.6432,1.6432,1.6431,1.6432,7900000.0
2008-07-29 05:05:00,1.6432,1.6432,1.6431,1.6431,29000000.0
2008-07-29 05:06:00,1.6431,1.6431,1.6428,1.643,27800000.0
2008-07-29 05:07:00,1.643,1.6431,1.6429,1.6429,61000000.0
2008-07-29 05:08:00,1.643,1.643,1.643,1.643,9000000.0
2008-07-29 05:09:00,1.643,1.643,1.643,1.643,10800000.0
2008-07-29 05:10:00,1.643,1.6434,1.643,1.6433,38200000.0
2008-07-29 05:11:00,1.6433,1.6435,1.6432,1.6435,52900000.0
2008-07-29 05:12:00,1.6435,1.6435,1.6433,1.6433,71100000.0
2008-07-29 05:13:00,1.6433,1.6433,1.6433,1.6433,14400000.0
2008-07-29 05:14:00,1.6433,1.6433,1.6433,1.6433,30000000.0
2008-07-29 05:15:00,1.6434,1.6435,1.6434,1.6435,30800000.0
2008-07-29 05:16:00,1.6434,1.64345,1.6433,1.6433,33700000.0
2008-07-29 05:17:00,1.6433,1.6433,1.6433,1.6433,7500000.0
2008-07-29 05:18:00,1.6433,1.6433,1.6433,1.6433,6200000.0
2008-07-29 05:19:00,1.6433,1.6434,1.6432,1.6434,29100000.0
2008-07-29 05:20:00,1.64315,1.6434,1.64315,1.6434,13500000.0
2008-07-29 05:21:00,1.6433,1.6433,1.6432,1.6432,76800000.0
2008-07-29 05:22:00,1.6433,1.6436,1.6433,1.6434,66700000.0
2008-07-29 05:23:00,1.6434,1.6435,1.6434,1.6434,46800000.0
2008-07-29 05:24:00,1.6433,1.64335,1.6432,1.6432,66800000.0
2008-07-29 05:25:00,1.6432,1.6434,1.6432,1.6433,56900000.0
2008-07-29 05:26:00,1.6434,1.6434,1.6433,1.6434,35000000.0
2008-07-29 05:27:00,1.6434,1.6434,1.6433,1.6433,27300000.0
2008-07-29 05:28:00,1.6433,1.6433,1.6432,1.6432,24000000.0
2008-07-29 05:29:00,1.6433,1.6433,1.6433,1.6433,4300000.0
2008-07-29 05:30:00,1.6432,1.6433,1.6432,1.6433,22300000.0
2008-07-29 05:31:00,1.6433,1.6433,1.6433,1.6433,7200000.0
2008-07-29 05:32:00,1.6433,1.6434,1.6432,1.6432,26000000.0
2008-07-29 05:33:00,1.643,1.643,1.643,1.643,12100000.0
2008-07-29 05:34:00,1.6432,1.6434,1.6432,1.6434,12100000.0
2008-07-29 05:35:00,1.6434,1.6434,1.6434,1.6434,7800000.0
2008-07-29 05:36:00,1.6434,1.6434,1.6432,1.6432,20400000.0
2008-07-29 05:38:00,1.6432,1.6433,1.6428,1.6429,70900000.0
2008-07-29 05:39:00,1.6429,1.643,1.6429,1.643,21900000.0
2008-07-29 05:40:00,1.643,1.643,1.6429,1.6429,9500000.0
2008-07-29 05:41:00,1.6429,1.6429,1.6429,1.6429,1000000.0
2008-07-29 05:42:00,1.6429,1.6429,1.6429,1.6429,2000000.0
2008-07-29 05:43:00,1.6429,1.6429,1.6429,1.6429,6200000.0
2008-07-29 05:44:00,1.6429,1.6431,1.6428,1.643,35200000.0
2008-07-29 05:45:00,1.643,1.6432,1.643,1.6432,45600000.0
2008-07-29 05:46:00,1.6432,1.6432,1.643,1.6432,41500000.0
2008-07-29 05:47:00,1.6433,1.6433,1.6431,1.6432,17300000.0
2008-07-29 05:48:00,1.6432,1.6432,1.6431,1.6432,18300000.0
2008-07-29 05:49:00,1.6432,1.6432,1.6429,1.643,24000000.0
2008-07-29 05:50:00,1.643,1.6431,1.6429,1.6431,18100000.0
2008-07-29 05:51:00,1.6431,1.6431,1.6428,1.6429,19300000.0
2008-07-29 05:52:00,1.6429,1.6429,1.6428,1.6428,19600000.0
2008-07-29 05:53:00,1.6429,1.6429,1.6428,1.6429,13700000.0
2008-07-29 05:54:00,1.6429,1.643,1.6428,1.6429,60200000.0
2008-07-29 05:55:00,1.643,1.643,1.6429,1.643,13400000.0
2008-07-29 05:56:00,1.643,1.643,1.643,1.643,12600000.0
2008-07-29 05:57:00,1.6429,1.643,1.6428,1.6429,45400000.0
2008-07-29 05:58:00,1.6429,1.6432,1.6429,1.6432,48500000.0
2008-07-29 05:59:00,1.6431,1.6433,1.6431,1.6431,28200000.0
2008-07-29 06:00:00,1.6431,1.6431,1.6429,1.6429,19800000.0
2008-07-29 06:01:00,1.6429,1.6429,1.6429,1.6429,9800000.0
2008-07-29 06:02:00,1.643,1.643,1.6429,1.6429,20400000.0
2008-07-29 06:03:00,1.6428,1.6431,1.6428,1.643,41600000.0
2008-07-29 06:04:00,1.643,1.643,1.6428,1.6429,14100000.0
2008-07-29 06:05:00,1.6428,1.6428,1.6428,1.6428,10300000.0
2008-07-29 06:06:00,1.6428,1.6428,1.6426,1.6428,35600000.0
2008-07-29 06:07:00,1.6428,1.643,1.6428,1.643,9500000.0
2008-07-29 06:08:00,1.6431,1.6432,1.643,1.643,64200000.0
2008-07-29 06:09:00,1.643,1.643,1.6429,1.6429,5600000.0
2008-07-29 06:10:00,1.6426,1.6426,1.6426,1.6426,14200000.0
2008-07-29 06:11:00,1.6429,1.643,1.6429,1.6429,14200000.0
2008-07-29 06:12:00,1.6429,1.643,1.6429,1.6429,37100000.0
2008-07-29 06:13:00,1.643,1.643,1.643,1.643,13600000.0
2008-07-29 06:14:00,1.643,1.6432,1.643,1.6432,7200000.0
2008-07-29 06:15:00,1.6433,1.6433,1.6432,1.6433,51600000.0
2008-07-29 06:16:00,1.6433,1.6433,1.6431,1.64315,47800000.0
2008-07-29 06:17:00,1.643,1.6431,1.643,1.643,17800000.0
2008-07-29 06:18:00,1.6431,1.6431,1.643,1.643,19600000.0
2008-07-29 06:19:00,1.6431,1.6432,1.643,1.6431,143900000.0
2008-07-29 06:20:00,1.6432,1.6432,1.6431,1.6432,56700000.0
2008-07-29 06:21:00,1.64325,1.64325,1.6432,1.6432,49800000.0
2008-07-29 06:22:00,1.6432,1.6434,1.6432,1.6433,81000000.0
2008-07-29 06:23:00,1.6433,1.6435,1.6432,1.6435,31200000.0
2008-07-29 06:24:00,1.6435,1.6435,1.6431,1.6432,41500000.0
2008-07-29 06:25:00,1.6432,1.6434,1.6432,1.6434,54500000.0
2008-07-29 06:26:00,1.6433,1.6434,1.6433,1.6433,57800000.0
2008-07-29 06:27:00,1.6433,1.6433,1.6432,1.6433,4000000.0
2008-07-29 06:29:00,1.6433,1.6433,1.6433,1.6433,2000000.0
2008-07-29 06:30:00,1.6433,1.6433,1.6432,1.6433,18200000.0
2008-07-29 06:31:00,1.6433,1.6434,1.643,1.643,45000000.0
2008-07-29 06:32:00,1.643,1.6432,1.643,1.643,69200000.0
2008-07-29 06:33:00,1.643,1.643,1.643,1.643,1000000.0
2008-07-29 06:34:00,1.643,1.6431,1.6429,1.6429,18400000.0
2008-07-29 06:35:00,1.643,1.643,1.6429,1.6429,28100000.0
2008-07-29 06:36:00,1.6429,1.6429,1.6428,1.6429,39300000.0
2008-07-29 06:37:00,1.6429,1.643,1.6428,1.643,68600000.0
2008-07-29 06:38:00,1.643,1.6431,1.6429,1.6431,122500000.0
2008-07-29 06:39:00,1.6432,1.6434,1.643,1.6432,57800000.0
2008-07-29 06:40:00,1.6432,1.6433,1.643,1.643,168400000.0
2008-07-29 06:41:00,1.643,1.6433,1.643,1.6433,23900000.0
2008-07-29 06:42:00,1.6431,1.6431,1.643,1.643,22400000.0
2008-07-29 06:43:00,1.6431,1.6431,1.643,1.6431,13500000.0
2008-07-29 06:44:00,1.6432,1.6433,1.6431,1.6433,28200000.0
2008-07-29 06:45:00,1.6433,1.6434,1.6431,1.6432,76100000.0
2008-07-29 06:46:00,1.6432,1.6433,1.6432,1.6432,11500000.0
2008-07-29 06:47:00,1.6431,1.6433,1.6431,1.6433,62800000.0
2008-07-29 06:48:00,1.6433,1.6433,1.6433,1.6433,3000000.0
2008-07-29 06:49:00,1.6433,1.6434,1.6432,1.6432,33700000.0
2008-07-29 06:50:00,1.6432,1.6432,1.6432,1.6432,48700000.0
2008-07-29 06:51:00,1.6432,1.6433,1.6432,1.6432,24800000.0
2008-07-29 06:52:00,1.6432,1.6433,1.6432,1.6432,70400000.0
2008-07-29 06:53:00,1.6433,1.6435,1.6432,1.6432,55900000.0
2008-07-29 06:54:00,1.6432,1.64325,1.6431,1.6432,84300000.0
2008-07-29 06:55:00,1.6432,1.6435,1.6432,1.6434,112900000.0
2008-07-29 06:56:00,1.6434,1.6437,1.6434,1.6434,127600000.0
2008-07-29 06:57:00,1.6435,1.6435,1.6434,1.6434,73200000.0
2008-07-29 06:58:00,1.6435,1.6436,1.6435,1.6435,12000000.0
2008-07-29 06:59:00,1.6435,1.6436,1.6434,1.6435,35600000.0
2008-07-29 07:00:00,1.6435,1.6435,1.6434,1.6434,10400000.0
2008-07-29 07:01:00,1.6432,1.6432,1.6431,1.6432,12000000.0
2008-07-29 07:02:00,1.6431,1.6431,1.643,1.6431,12000000.0
2008-07-29 07:03:00,1.6435,1.6435,1.6434,1.6434,12000000.0
2008-07-29 07:04:00,1.6435,1.6435,1.6433,1.6433,17000000.0
2008-07-29 07:05:00,1.6434,1.6435,1.6434,1.6435,9000000.0
2008-07-29 07:06:00,1.6435,1.6435,1.6431,1.6431,30400000.0
2008-07-29 07:07:00,1.6432,1.6433,1.6432,1.6432,25300000.0
2008-07-29 07:08:00,1.6432,1.6434,1.6432,1.6433,83900000.0
2008-07-29 07:09:00,1.64325,1.6435,1.6432,1.64325,98100000.0
2008-07-29 07:10:00,1.6433,1.6433,1.6431,1.6432,118500000.0
2008-07-29 07:11:00,1.6432,1.6433,1.6432,1.6432,36800000.0
2008-07-29 07:12:00,1.6432,1.6432,1.6432,1.6432,19000000.0
2008-07-29 07:13:00,1.6432,1.6433,1.6432,1.6433,18200000.0
2008-07-29 07:14:00,1.6433,1.6433,1.6432,1.6433,4000000.0
2008-07-29 07:15:00,1.6433,1.6434,1.6432,1.6432,16800000.0
2008-07-29 07:16:00,1.6432,1.6434,1.6432,1.6433,22900000.0
2008-07-29 07:17:00,1.6433,1.6433,1.6432,1.6433,14200000.0
2008-07-29 07:18:00,1.6433,1.6433,1.6432,1.6432,3600000.0
2008-07-29 07:19:00,1.6433,1.6434,1.6432,1.6434,15500000.0
2008-07-29 07:20:00,1.6434,1.6434,1.6432,1.6433,19600000.0
2008-07-29 07:21:00,1.6434,1.6435,1.6434,1.6434,10800000.0
2008-07-29 07:22:00,1.6434,1.6434,1.6434,1.6434,10500000.0
2008-07-29 07:23:00,1.6435,1.6435,1.6434,1.6435,9500000.0
2008-07-29 07:24:00,1.6433,1.6433,1.6433,1.6433,33400000.0
2008-07-29 07:25:00,1.6434,1.6434,1.6433,1.6433,33400000.0
2008-07-29 07:26:00,1.6433,1.6434,1.6431,1.6431,33400000.0
2008-07-29 07:27:00,1.6431,1.6431,1.6431,1.6431,24500000.0
2008-07-29 07:28:00,1.6431,1.6432,1.6431,1.6432,6600000.0
2008-07-29 07:29:00,1.6432,1.6432,1.6431,1.6432,36700000.0
2008-07-29 07:30:00,1.6432,1.6433,1.6432,1.6433,38000000.0
2008-07-29 07:31:00,1.6433,1.6433,1.6433,1.6433,9500000.0
2008-07-29 07:32:00,1.6433,1.6436,1.6432,1.6435,50600000.0
2008-07-29 07:33:00,1.6435,1.6435,1.6434,1.6435,6300000.0
2008-07-29 07:34:00,1.6435,1.6435,1.6434,1.6434,11300000.0
2008-07-29 07:35:00,1.6434,1.6434,1.6434,1.6434,9300000.0
2008-07-29 07:36:00,1.6434,1.644,1.6434,1.6439,53300000.0
2008-07-29 07:37:00,1.6439,1.6439,1.6434,1.6436,93300000.0
2008-07-29 07:38:00,1.6435,1.6436,1.6434,1.6436,34000000.0
2008-07-29 07:39:00,1.6436,1.6436,1.6434,1.6434,23300000.0
2008-07-29 07:40:00,1.6432,1.6432,1.6432,1.6432,9000000.0
2008-07-29 07:41:00,1.6435,1.6435,1.6434,1.6434,9000000.0
2008-07-29 07:42:00,1.6435,1.6435,1.6434,1.6434,39500000.0
2008-07-29 07:43:00,1.6434,1.6434,1.6434,1.6434,10900000.0
2008-07-29 07:44:00,1.6432,1.6435,1.6432,1.6432,24100000.0
2008-07-29 07:45:00,1.6433,1.6436,1.6432,1.6435,77000000.0
2008-07-29 07:46:00,1.6435,1.6439,1.6432,1.6437,84300000.0
2008-07-29 07:47:00,1.6437,1.6437,1.6435,1.6435,66300000.0
2008-07-29 07:48:00,1.6435,1.6435,1.6432,1.6434,124900000.0
2008-07-29 07:49:00,1.6433,1.6435,1.6432,1.6432,120100000.0
2008-07-29 07:50:00,1.6432,1.6433,1.643,1.6432,38800000.0
2008-07-29 07:51:00,1.6433,1.6433,1.643,1.6432,102000000.0
2008-07-29 07:52:00,1.6432,1.6433,1.6432,1.6433,11400000.0
2008-07-29 07:53:00,1.6434,1.6434,1.6431,1.6432,70300000.0
2008-07-29 07:54:00,1.6432,1.6432,1.6431,1.6432,38400000.0
2008-07-29 07:55:00,1.6432,1.6433,1.6431,1.6431,179300000.0
2008-07-29 07:56:00,1.6431,1.6433,1.643,1.6432,298200000.0
2008-07-29 07:57:00,1.6431,1.64325,1.6431,1.6432,148200000.0
2008-07-29 07:58:00,1.6431,1.6433,1.6431,1.6432,61300000.0
2008-07-29 07:59:00,1.6432,1.64335,1.6431,1.6433,176400000.0
2008-07-29 08:00:00,1.6433,1.6436,1.64275,1.643,484100000.0
2008-07-29 08:01:00,1.64295,1.6434,1.6428,1.6434,537800000.0
2008-07-29 08:02:00,1.6434,1.6438,1.6433,1.6438,125100000.0
2008-07-29 08:03:00,1.6438,1.6438,1.6433,1.6433,86400000.0
2008-07-29 08:04:00,1.6433,1.6434,1.6429,1.6429,259200000.0
2008-07-29 08:05:00,1.6429,1.6431,1.64265,1.6429,477400000.0
2008-07-29 08:06:00,1.6429,1.6429,1.6424,1.6426,516200000.0
2008-07-29 08:07:00,1.6426,1.6428,1.6424,1.6426,356300000.0
2008-07-29 08:08:00,1.6426,1.64285,1.6424,1.6427,399300000.0
2008-07-29 08:09:00,1.64275,1.6429,1.6425,1.6426,355900000.0
2008-07-29 08:10:00,1.6426,1.6427,1.6424,1.6427,324200000.0
2008-07-29 08:11:00,1.6426,1.643,1.6425,1.6426,182900000.0
2008-07-29 08:12:00,1.6426,1.64265,1.6425,1.6426,131400000.0
2008-07-29 08:13:00,1.6426,1.6427,1.6423,1.6424,205400000.0
2008-07-29 08:14:00,1.6424,1.6425,1.6421,1.6421,168500000.0
2008-07-29 08:15:00,1.6421,1.64235,1.642,1.6423,197700000.0
2008-07-29 08:16:00,1.6422,1.64245,1.6422,1.64235,367800000.0
2008-07-29 08:17:00,1.64235,1.64275,1.64225,1.64265,328900000.0
2008-07-29 08:18:00,1.64265,1.6428,1.6424,1.6426,316900000.0
2008-07-29 08:19:00,1.6426,1.64285,1.64235,1.6426,400800000.0
2008-07-29 08:20:00,1.6427,1.6431,1.64265,1.64265,266100000.0
2008-07-29 08:21:00,1.64265,1.64315,1.64245,1.6431,336000000.0
2008-07-29 08:22:00,1.6431,1.6435,1.643,1.64345,463400000.0
2008-07-29 08:23:00,1.64345,1.64355,1.6433,1.6434,236700000.0
2008-07-29 08:24:00,1.6434,1.6434,1.6432,1.6433,170500000.0
2008-07-29 08:25:00,1.6432,1.6433,1.6429,1.6431,94500000.0
2008-07-29 08:26:00,1.6432,1.6433,1.6431,1.6432,86200000.0
2008-07-29 08:27:00,1.6432,1.6432,1.6431,1.6431,27500000.0
2008-07-29 08:28:00,1.6431,1.64335,1.6431,1.64335,167800000.0
2008-07-29 08:29:00,1.6433,1.6435,1.6431,1.6432,287600000.0
2008-07-29 08:30:00,1.6432,1.6433,1.6431,1.6432,118200000.0
2008-07-29 08:31:00,1.6432,1.6433,1.6431,1.6433,111800000.0
2008-07-29 08:32:00,1.6433,1.6433,1.64315,1.64325,56000000.0
2008-07-29 08:33:00,1.6432,1.6432,1.6429,1.6429,198000000.0
2008-07-29 08:34:00,1.6429,1.6432,1.6429,1.643,87300000.0
2008-07-29 08:35:00,1.643,1.6432,1.6429,1.6431,131800000.0
2008-07-29 08:36:00,1.6431,1.6436,1.64295,1.6433,319800000.0
2008-07-29 08:37:00,1.64335,1.6439,1.64335,1.6438,184700000.0
2008-07-29 08:38:00,1.6438,1.6444,1.6438,1.6441,88000000.0
2008-07-29 08:39:00,1.644,1.6441,1.6438,1.6439,226100000.0
2008-07-29 08:40:00,1.6441,1.6444,1.6438,1.6444,117100000.0
2008-07-29 08:41:00,1.6444,1.6449,1.6443,1.6446,388100000.0
2008-07-29 08:42:00,1.6446,1.6449,1.6445,1.6447,328400000.0
2008-07-29 08:43:00,1.6447,1.6447,1.6445,1.6445,132600000.0
2008-07-29 08:44:00,1.6445,1.6447,1.64435,1.6446,256300000.0
2008-07-29 08:45:00,1.6446,1.6451,1.64445,1.6448,250400000.0
2008-07-29 08:46:00,1.6448,1.6448,1.6445,1.6447,207800000.0
2008-07-29 08:47:00,1.6447,1.645,1.6444,1.64485,303400000.0
2008-07-29 08:48:00,1.6448,1.6451,1.6448,1.6449,136500000.0
2008-07-29 08:49:00,1.6449,1.64525,1.6447,1.64525,117400000.0
2008-07-29 08:50:00,1.6452,1.6454,1.6449,1.6452,355900000.0
2008-07-29 08:51:00,1.6452,1.6455,1.6451,1.6452,280400000.0
2008-07-29 08:52:00,1.6452,1.6458,1.645,1.6456,321100000.0
2008-07-29 08:53:00,1.6456,1.6456,1.6452,1.6452,352400000.0
2008-07-29 08:54:00,1.64515,1.64555,1.645,1.6454,288200000.0
2008-07-29 08:55:00,1.6454,1.6454,1.64495,1.64505,353500000.0
2008-07-29 08:56:00,1.645,1.6452,1.645,1.6452,144800000.0
2008-07-29 08:57:00,1.6453,1.64565,1.6452,1.64535,289000000.0
2008-07-29 08:58:00,1.6454,1.6458,1.6452,1.6452,119800000.0
2008-07-29 08:59:00,1.6452,1.6457,1.6452,1.6455,118200000.0
2008-07-29 09:00:00,1.6454,1.6458,1.64485,1.6451,557400000.0
2008-07-29 09:01:00,1.645,1.6451,1.6444,1.6447,476100000.0
2008-07-29 09:02:00,1.6447,1.64495,1.6445,1.64455,370400000.0
2008-07-29 09:03:00,1.6445,1.6445,1.6442,1.6443,144300000.0
2008-07-29 09:04:00,1.6443,1.6448,1.6443,1.6446,313400000.0
2008-07-29 09:05:00,1.6446,1.6451,1.6444,1.645,283100000.0
2008-07-29 09:06:00,1.645,1.6454,1.6448,1.64535,294700000.0
2008-07-29 09:07:00,1.6454,1.64545,1.64485,1.645,420500000.0
2008-07-29 09:08:00,1.645,1.64525,1.6443,1.6446,350600000.0
2008-07-29 09:09:00,1.6446,1.6449,1.6443,1.6449,215500000.0
2008-07-29 09:10:00,1.6449,1.6452,1.64475,1.64475,315100000.0
2008-07-29 09:11:00,1.6447,1.645,1.6446,1.645,214900000.0
2008-07-29 09:12:00,1.6451,1.6455,1.6448,1.64515,196200000.0
2008-07-29 09:13:00,1.64515,1.6455,1.645,1.645,317900000.0
2008-07-29 09:14:00,1.645,1.6452,1.64485,1.6449,209000000.0
2008-07-29 09:15:00,1.6449,1.6453,1.6448,1.6452,73800000.0
2008-07-29 09:16:00,1.6452,1.64535,1.6451,1.64535,129500000.0
2008-07-29 09:17:00,1.6453,1.6454,1.645,1.6453,118800000.0
2008-07-29 09:18:00,1.6453,1.6456,1.6452,1.6455,221400000.0
2008-07-29 09:19:00,1.6455,1.6459,1.6454,1.6456,247200000.0
2008-07-29 09:20:00,1.6456,1.6457,1.6454,1.6456,54900000.0
2008-07-29 09:21:00,1.6455,1.6456,1.6453,1.6453,393000000.0
2008-07-29 09:22:00,1.64525,1.6454,1.64515,1.6453,168200000.0
2008-07-29 09:23:00,1.6453,1.6454,1.645,1.6454,241100000.0
2008-07-29 09:24:00,1.64535,1.6454,1.6452,1.6453,79800000.0
2008-07-29 09:25:00,1.6453,1.6458,1.6452,1.6458,63300000.0
2008-07-29 09:26:00,1.64575,1.6458,1.6456,1.6457,177600000.0
2008-07-29 09:27:00,1.6457,1.6463,1.6456,1.64605,394300000.0
2008-07-29 09:28:00,1.646,1.6467,1.646,1.6464,305000000.0
2008-07-29 09:29:00,1.6464,1.6467,1.6464,1.6467,168800000.0
2008-07-29 09:30:00,1.6467,1.6468,1.6464,1.6466,82200000.0
2008-07-29 09:31:00,1.6466,1.6472,1.6466,1.6471,251300000.0
2008-07-29 09:32:00,1.6471,1.6473,1.64675,1.6473,421500000.0
2008-07-29 09:33:00,1.6473,1.6476,1.64695,1.647,489400000.0
2008-07-29 09:34:00,1.647,1.6473,1.6468,1.6473,162100000.0
2008-07-29 09:35:00,1.6471,1.6481,1.64705,1.6475,521600000.0
2008-07-29 09:36:00,1.64745,1.64745,1.64705,1.6473,502400000.0
2008-07-29 09:37:00,1.6473,1.64765,1.6471,1.64725,594100000.0
2008-07-29 09:38:00,1.64725,1.6474,1.6465,1.6465,425200000.0
2008-07-29 09:39:00,1.6465,1.64665,1.6463,1.6464,384700000.0
2008-07-29 09:40:00,1.6464,1.6466,1.6457,1.64585,416000000.0
2008-07-29 09:41:00,1.6458,1.6461,1.6456,1.6458,291000000.0
2008-07-29 09:42:00,1.6458,1.646,1.6458,1.6459,99700000.0
2008-07-29 09:43:00,1.6459,1.646,1.6451,1.6457,214300000.0
2008-07-29 09:44:00,1.6458,1.646,1.645,1.6455,520800000.0
2008-07-29 09:45:00,1.6456,1.6456,1.64505,1.6451,303200000.0
2008-07-29 09:46:00,1.6451,1.64525,1.6449,1.645,105400000.0
2008-07-29 09:47:00,1.645,1.64575,1.64485,1.6456,324600000.0
2008-07-29 09:48:00,1.6456,1.64585,1.6455,1.6456,215100000.0
2008-07-29 09:49:00,1.6456,1.6458,1.64555,1.64555,209600000.0
2008-07-29 09:50:00,1.6456,1.6459,1.64555,1.6459,273200000.0
2008-07-29 09:51:00,1.6459,1.6459,1.64545,1.6456,134500000.0
2008-07-29 09:52:00,1.6455,1.6456,1.64485,1.6455,244900000.0
2008-07-29 09:53:00,1.6455,1.6457,1.6454,1.6457,163600000.0
2008-07-29 09:54:00,1.6456,1.6457,1.6453,1.64555,156900000.0
2008-07-29 09:55:00,1.6456,1.6458,1.6452,1.6454,223900000.0
2008-07-29 09:56:00,1.6454,1.6454,1.6447,1.645,235800000.0
2008-07-29 09:57:00,1.645,1.645,1.6445,1.6447,220100000.0
2008-07-29 09:58:00,1.6445,1.6452,1.6445,1.64485,300200000.0
2008-07-29 09:59:00,1.6448,1.6451,1.6447,1.6449,146900000.0
2008-07-29 10:00:00,1.645,1.645,1.6445,1.6446,134800000.0
2008-07-29 10:01:00,1.6445,1.6452,1.6445,1.645,66200000.0
2008-07-29 10:02:00,1.645,1.64515,1.6448,1.6448,147900000.0
2008-07-29 10:03:00,1.6448,1.6451,1.64475,1.6451,204400000.0
2008-07-29 10:04:00,1.6451,1.6451,1.64455,1.6446,249600000.0
2008-07-29 10:05:00,1.6447,1.6448,1.6446,1.6446,156900000.0
2008-07-29 10:06:00,1.6446,1.64475,1.6446,1.64465,119500000.0
2008-07-29 10:07:00,1.6447,1.6447,1.6443,1.6443,153700000.0
2008-07-29 10:08:00,1.6443,1.6444,1.64425,1.64435,106600000.0
2008-07-29 10:09:00,1.64435,1.6444,1.6442,1.6444,44000000.0
2008-07-29 10:10:00,1.6444,1.6447,1.6444,1.6447,83700000.0
2008-07-29 10:11:00,1.6447,1.6448,1.6443,1.6443,36600000.0
2008-07-29 10:12:00,1.6442,1.6443,1.6439,1.6439,58300000.0
2008-07-29 10:13:00,1.6439,1.6443,1.6439,1.6443,75300000.0
2008-07-29 10:14:00,1.6441,1.6442,1.644,1.6441,131400000.0
2008-07-29 10:15:00,1.6441,1.6443,1.6439,1.6439,157700000.0
2008-07-29 10:16:00,1.6439,1.644,1.6439,1.644,105300000.0
2008-07-29 10:17:00,1.644,1.6444,1.644,1.6443,93300000.0
2008-07-29 10:18:00,1.6443,1.6446,1.6442,1.6446,96300000.0
2008-07-29 10:19:00,1.6446,1.6446,1.6443,1.6444,51400000.0
2008-07-29 10:20:00,1.6444,1.6445,1.6443,1.6444,35100000.0
2008-07-29 10:21:00,1.6444,1.6447,1.6444,1.6445,44600000.0
2008-07-29 10:22:00,1.64445,1.6447,1.6444,1.6446,106200000.0
2008-07-29 10:23:00,1.6447,1.6447,1.6442,1.64425,166800000.0
2008-07-29 10:24:00,1.64425,1.6446,1.64425,1.6444,92100000.0
2008-07-29 10:25:00,1.64435,1.6444,1.6443,1.6444,21800000.0
2008-07-29 10:26:00,1.6444,1.6447,1.6444,1.6444,80000000.0
2008-07-29 10:27:00,1.6444,1.6447,1.6444,1.6446,64600000.0
2008-07-29 10:28:00,1.6446,1.645,1.6446,1.6447,90200000.0
2008-07-29 10:29:00,1.6446,1.6448,1.6446,1.6446,35700000.0
2008-07-29 10:30:00,1.6446,1.6447,1.6445,1.6445,80700000.0
2008-07-29 10:31:00,1.6445,1.6448,1.6445,1.64475,168600000.0
2008-07-29 10:32:00,1.6448,1.6448,1.64465,1.6447,89800000.0
2008-07-29 10:33:00,1.6447,1.6448,1.6447,1.64475,143200000.0
2008-07-29 10:34:00,1.64475,1.64485,1.644,1.6441,301000000.0
2008-07-29 10:35:00,1.6441,1.6445,1.6439,1.64395,419900000.0
2008-07-29 10:36:00,1.64395,1.644,1.6437,1.644,267400000.0
2008-07-29 10:37:00,1.644,1.6443,1.644,1.64425,296900000.0
2008-07-29 10:38:00,1.6443,1.6443,1.644,1.6441,237900000.0
2008-07-29 10:39:00,1.6441,1.6442,1.6441,1.6441,125700000.0
2008-07-29 10:40:00,1.6441,1.64415,1.64405,1.6441,95400000.0
2008-07-29 10:41:00,1.6441,1.6446,1.6441,1.6443,264500000.0
2008-07-29 10:42:00,1.6443,1.645,1.6442,1.6445,373300000.0
2008-07-29 10:43:00,1.6446,1.64495,1.64455,1.6447,194400000.0
2008-07-29 10:44:00,1.64465,1.64515,1.6445,1.6451,226000000.0
2008-07-29 10:45:00,1.6451,1.6452,1.6448,1.6452,207700000.0
2008-07-29 10:46:00,1.6452,1.6453,1.6451,1.6452,130800000.0
2008-07-29 10:47:00,1.6452,1.6456,1.6452,1.6455,348300000.0
2008-07-29 10:48:00,1.6456,1.6457,1.6454,1.6455,186000000.0
2008-07-29 10:49:00,1.64555,1.64555,1.64525,1.6454,333600000.0
2008-07-29 10:50:00,1.6454,1.6458,1.6454,1.64575,230200000.0
2008-07-29 10:51:00,1.6458,1.6458,1.6452,1.64565,267400000.0
2008-07-29 10:52:00,1.6457,1.6457,1.64545,1.6457,205800000.0
2008-07-29 10:53:00,1.6457,1.6457,1.6455,1.6455,93600000.0
2008-07-29 10:54:00,1.6455,1.64555,1.64525,1.64525,267400000.0
2008-07-29 10:55:00,1.6453,1.6455,1.6452,1.64545,156600000.0
2008-07-29 10:56:00,1.64535,1.64535,1.6451,1.64515,298800000.0
2008-07-29 10:57:00,1.6452,1.64525,1.6447,1.64485,180800000.0
2008-07-29 10:58:00,1.6449,1.6449,1.6444,1.6444,267000000.0
2008-07-29 10:59:00,1.6443,1.6444,1.6442,1.6442,177900000.0
2008-07-29 11:00:00,1.6442,1.6442,1.644,1.6442,98200000.0
2008-07-29 11:01:00,1.6442,1.6444,1.6442,1.6443,97200000.0
2008-07-29 11:02:00,1.6443,1.64445,1.6441,1.64425,305200000.0
2008-07-29 11:03:00,1.6442,1.64425,1.6435,1.6438,240000000.0
2008-07-29 11:04:00,1.6438,1.64405,1.6438,1.64385,246900000.0
2008-07-29 11:05:00,1.64385,1.64405,1.6436,1.64365,206400000.0
2008-07-29 11:06:00,1.64365,1.6439,1.6436,1.64365,293200000.0
2008-07-29 11:07:00,1.6437,1.6437,1.6434,1.6434,152500000.0
2008-07-29 11:08:00,1.6434,1.64365,1.6434,1.6434,237400000.0
2008-07-29 11:09:00,1.6434,1.6436,1.6432,1.6436,258800000.0
2008-07-29 11:10:00,1.6434,1.6436,1.643,1.643,223000000.0
2008-07-29 11:11:00,1.643,1.64335,1.643,1.6432,113300000.0
2008-07-29 11:12:00,1.6432,1.6432,1.6432,1.6432,28500000.0
2008-07-29 11:13:00,1.6432,1.6432,1.643,1.643,57200000.0
2008-07-29 11:14:00,1.6431,1.6432,1.643,1.6432,196400000.0
2008-07-29 11:15:00,1.6432,1.6432,1.643,1.6431,146300000.0
2008-07-29 11:16:00,1.6431,1.6431,1.643,1.64305,92900000.0
2008-07-29 11:17:00,1.643,1.6431,1.64285,1.6431,131400000.0
2008-07-29 11:18:00,1.643,1.6431,1.643,1.643,59100000.0
2008-07-29 11:19:00,1.643,1.6432,1.6429,1.6431,110000000.0
2008-07-29 11:20:00,1.6431,1.6434,1.64295,1.6431,318400000.0
2008-07-29 11:21:00,1.6431,1.6432,1.64285,1.64285,279000000.0
2008-07-29 11:22:00,1.6429,1.64305,1.6428,1.64305,228300000.0
2008-07-29 11:23:00,1.6431,1.6433,1.6431,1.64325,270900000.0
2008-07-29 11:24:00,1.64325,1.64335,1.6432,1.6432,55400000.0
2008-07-29 11:25:00,1.6433,1.6433,1.6431,1.6432,63000000.0
2008-07-29 11:26:00,1.64325,1.6433,1.6431,1.6432,153600000.0
2008-07-29 11:27:00,1.6432,1.6433,1.6431,1.6433,151800000.0
2008-07-29 11:28:00,1.6433,1.64345,1.6431,1.64335,258700000.0
2008-07-29 11:29:00,1.6434,1.6434,1.6433,1.6434,35200000.0
2008-07-29 11:30:00,1.6434,1.6438,1.6434,1.6438,362200000.0
2008-07-29 11:31:00,1.6438,1.6438,1.6435,1.6435,144500000.0
2008-07-29 11:32:00,1.6436,1.6437,1.6436,1.6437,250800000.0
2008-07-29 11:33:00,1.6436,1.6437,1.6436,1.6436,25000000.0
2008-07-29 11:34:00,1.6435,1.6436,1.6435,1.6436,15100000.0
2008-07-29 11:35:00,1.6436,1.6442,1.6436,1.644,189500000.0
2008-07-29 11:36:00,1.644,1.644,1.6437,1.6438,180300000.0
2008-07-29 11:37:00,1.6439,1.6442,1.6439,1.6439,94800000.0
2008-07-29 11:38:00,1.6439,1.6441,1.6439,1.6439,104800000.0
2008-07-29 11:39:00,1.6439,1.6442,1.6437,1.64375,231900000.0
2008-07-29 11:40:00,1.6438,1.6442,1.6438,1.6439,119100000.0
2008-07-29 11:41:00,1.6439,1.644,1.6437,1.6439,197500000.0
2008-07-29 11:42:00,1.6439,1.6445,1.6439,1.6445,130500000.0
2008-07-29 11:43:00,1.64455,1.64465,1.6437,1.6437,342700000.0
2008-07-29 11:44:00,1.6437,1.644,1.6435,1.64375,374000000.0
2008-07-29 11:45:00,1.6438,1.6439,1.6434,1.6434,263100000.0
2008-07-29 11:46:00,1.6434,1.6435,1.643,1.6435,273900000.0
2008-07-29 11:47:00,1.6435,1.6436,1.643,1.64315,242400000.0
2008-07-29 11:48:00,1.6431,1.6435,1.6431,1.6434,288600000.0
2008-07-29 11:49:00,1.6434,1.6435,1.64305,1.6431,298700000.0
2008-07-29 11:50:00,1.6431,1.6437,1.6431,1.64365,256300000.0
2008-07-29 11:51:00,1.64365,1.64365,1.6431,1.6435,341200000.0
2008-07-29 11:52:00,1.6435,1.6437,1.64335,1.6437,161000000.0
2008-07-29 11:53:00,1.6438,1.6439,1.6432,1.6432,273600000.0
2008-07-29 11:54:00,1.64325,1.6435,1.6431,1.6434,229600000.0
2008-07-29 11:55:00,1.6434,1.6434,1.6433,1.6434,17100000.0
2008-07-29 11:56:00,1.6434,1.6435,1.6432,1.64325,74600000.0
2008-07-29 11:57:00,1.6432,1.6435,1.6431,1.6435,60600000.0
2008-07-29 11:58:00,1.6435,1.6437,1.6435,1.6437,67200000.0
2008-07-29 11:59:00,1.6437,1.6438,1.643,1.64305,69700000.0
2008-07-29 12:00:00,1.64305,1.6435,1.643,1.6435,347000000.0
2008-07-29 12:01:00,1.6435,1.6439,1.6434,1.6437,153900000.0
2008-07-29 12:02:00,1.6437,1.64395,1.6436,1.6437,146100000.0
2008-07-29 12:03:00,1.6437,1.6437,1.6433,1.6433,167200000.0
2008-07-29 12:04:00,1.6433,1.6433,1.643,1.6432,59700000.0
2008-07-29 12:05:00,1.6432,1.6434,1.6432,1.6434,81200000.0
2008-07-29 12:06:00,1.6434,1.6434,1.6429,1.6431,216800000.0
2008-07-29 12:07:00,1.6431,1.6436,1.643,1.6435,198200000.0
2008-07-29 12:08:00,1.6435,1.6435,1.6433,1.6435,117400000.0
2008-07-29 12:09:00,1.6435,1.6437,1.6432,1.6432,252300000.0
2008-07-29 12:10:00,1.6432,1.6436,1.6431,1.6434,112400000.0
2008-07-29 12:11:00,1.6434,1.6438,1.6433,1.6438,37000000.0
2008-07-29 12:12:00,1.6439,1.644,1.6436,1.6439,35000000.0
2008-07-29 12:13:00,1.6441,1.6441,1.6436,1.6436,173800000.0
2008-07-29 12:14:00,1.6436,1.644,1.6436,1.644,103800000.0
2008-07-29 12:15:00,1.644,1.6441,1.6439,1.644,131000000.0
2008-07-29 12:16:00,1.644,1.644,1.6439,1.644,37600000.0
2008-07-29 12:17:00,1.644,1.6441,1.6439,1.644,68300000.0
2008-07-29 12:18:00,1.644,1.6441,1.6434,1.6435,132500000.0
2008-07-29 12:19:00,1.6435,1.6436,1.6433,1.6436,63600000.0
2008-07-29 12:20:00,1.6436,1.6437,1.6431,1.6431,132100000.0
2008-07-29 12:21:00,1.6431,1.6433,1.6429,1.6432,241800000.0
2008-07-29 12:22:00,1.6432,1.64365,1.643,1.6436,319500000.0
2008-07-29 12:23:00,1.6436,1.64375,1.643,1.6432,322400000.0
2008-07-29 12:24:00,1.6432,1.6433,1.643,1.643,146200000.0
2008-07-29 12:25:00,1.643,1.6433,1.643,1.6433,285500000.0
2008-07-29 12:26:00,1.6433,1.6436,1.6432,1.6434,247800000.0
2008-07-29 12:27:00,1.6434,1.6436,1.6431,1.6433,308100000.0
2008-07-29 12:28:00,1.6433,1.6436,1.6432,1.6433,231300000.0
2008-07-29 12:29:00,1.6433,1.6433,1.6431,1.6433,115900000.0
2008-07-29 12:30:00,1.6433,1.6434,1.6431,1.6432,181000000.0
2008-07-29 12:31:00,1.6433,1.6434,1.6431,1.6432,94800000.0
2008-07-29 12:32:00,1.6432,1.64335,1.6432,1.6432,116000000.0
2008-07-29 12:33:00,1.6432,1.6433,1.6429,1.6429,207900000.0
2008-07-29 12:34:00,1.6429,1.6429,1.6425,1.6425,114000000.0
2008-07-29 12:35:00,1.6425,1.6426,1.6423,1.6424,114300000.0
2008-07-29 12:36:00,1.6424,1.64285,1.6422,1.6427,329600000.0
2008-07-29 12:37:00,1.6427,1.6429,1.6426,1.6428,173000000.0
2008-07-29 12:38:00,1.6428,1.64295,1.6427,1.6427,150400000.0
2008-07-29 12:39:00,1.6427,1.6429,1.6425,1.6425,166400000.0
2008-07-29 12:40:00,1.6425,1.64265,1.6424,1.6424,123600000.0
2008-07-29 12:41:00,1.6425,1.6426,1.6422,1.6423,176900000.0
2008-07-29 12:42:00,1.6422,1.6426,1.6421,1.6425,109300000.0
2008-07-29 12:43:00,1.6425,1.6426,1.64235,1.6424,196100000.0
2008-07-29 12:44:00,1.64235,1.64235,1.6419,1.642,462800000.0
2008-07-29 12:45:00,1.642,1.6426,1.642,1.6426,304800000.0
2008-07-29 12:46:00,1.6426,1.6428,1.6423,1.6424,224700000.0
2008-07-29 12:47:00,1.6425,1.6427,1.6424,1.6425,163600000.0
2008-07-29 12:48:00,1.6425,1.6426,1.6423,1.6423,88200000.0
2008-07-29 12:49:00,1.6422,1.64245,1.6422,1.6423,151400000.0
2008-07-29 12:50:00,1.6423,1.64245,1.6423,1.6423,60200000.0
2008-07-29 12:51:00,1.6424,1.6425,1.6423,1.6423,166600000.0
2008-07-29 12:52:00,1.64235,1.6429,1.6423,1.6427,352700000.0
2008-07-29 12:53:00,1.6428,1.6431,1.64265,1.643,151300000.0
2008-07-29 12:54:00,1.643,1.643,1.64285,1.64285,29600000.0
2008-07-29 12:55:00,1.64285,1.64295,1.6428,1.6428,34800000.0
2008-07-29 12:56:00,1.6428,1.6428,1.6426,1.6426,28000000.0
2008-07-29 12:57:00,1.6426,1.6426,1.6423,1.6423,111400000.0
2008-07-29 12:58:00,1.6423,1.64255,1.6421,1.6424,396800000.0
2008-07-29 12:59:00,1.6424,1.6427,1.6424,1.6427,149400000.0
2008-07-29 13:00:00,1.64275,1.643,1.6427,1.64275,166400000.0
2008-07-29 13:01:00,1.6427,1.64285,1.6427,1.6427,106800000.0
2008-07-29 13:02:00,1.6427,1.6431,1.6427,1.6431,100400000.0
2008-07-29 13:03:00,1.6431,1.6431,1.6428,1.6429,151600000.0
2008-07-29 13:04:00,1.6428,1.6429,1.6428,1.6429,68400000.0
2008-07-29 13:05:00,1.6429,1.64315,1.6428,1.6429,140400000.0
2008-07-29 13:06:00,1.6429,1.643,1.6429,1.643,92300000.0
2008-07-29 13:07:00,1.643,1.6431,1.6428,1.64295,185900000.0
2008-07-29 13:08:00,1.6429,1.64305,1.6427,1.6428,178500000.0
2008-07-29 13:09:00,1.6428,1.64315,1.6428,1.6431,352900000.0
2008-07-29 13:10:00,1.6431,1.6432,1.643,1.643,283800000.0
2008-07-29 13:11:00,1.6431,1.64355,1.6429,1.6435,438400000.0
2008-07-29 13:12:00,1.64355,1.64355,1.6428,1.6428,291700000.0
2008-07-29 13:13:00,1.6428,1.643,1.6428,1.6428,42300000.0
2008-07-29 13:14:00,1.64285,1.64305,1.6424,1.643,215400000.0
2008-07-29 13:15:00,1.643,1.6435,1.6426,1.6426,355800000.0
2008-07-29 13:16:00,1.6426,1.6427,1.6422,1.6425,262300000.0
2008-07-29 13:17:00,1.6425,1.64265,1.642,1.6422,266000000.0
2008-07-29 13:18:00,1.64235,1.6424,1.6418,1.642,444800000.0
2008-07-29 13:19:00,1.642,1.64245,1.6419,1.6424,224300000.0
2008-07-29 13:20:00,1.6424,1.6426,1.6421,1.6423,277100000.0
2008-07-29 13:21:00,1.6423,1.64285,1.6421,1.6425,541500000.0
2008-07-29 13:22:00,1.6427,1.64315,1.6425,1.6431,243400000.0
2008-07-29 13:23:00,1.64315,1.6434,1.64295,1.6433,287400000.0
2008-07-29 13:24:00,1.6433,1.6433,1.6429,1.6431,338400000.0
2008-07-29 13:25:00,1.6431,1.6437,1.643,1.6436,259999999.0
2008-07-29 13:26:00,1.6436,1.64385,1.6432,1.6436,358500000.0
2008-07-29 13:27:00,1.6436,1.6442,1.6431,1.6431,436700000.0
2008-07-29 13:28:00,1.64315,1.64365,1.64315,1.6434,287000000.0
2008-07-29 13:29:00,1.6434,1.64355,1.6433,1.6434,162800000.0
2008-07-29 13:30:00,1.6434,1.64395,1.6434,1.6436,325600000.0
2008-07-29 13:31:00,1.6436,1.64475,1.6434,1.6445,452600000.0
2008-07-29 13:32:00,1.6445,1.645,1.6443,1.6447,416400000.0
2008-07-29 13:33:00,1.6448,1.6449,1.64415,1.64425,408200000.0
2008-07-29 13:34:00,1.64425,1.6448,1.6441,1.6448,410000000.0
2008-07-29 13:35:00,1.6448,1.6448,1.6441,1.6444,466700000.0
2008-07-29 13:36:00,1.6444,1.64505,1.6441,1.6448,509100000.0
2008-07-29 13:37:00,1.6448,1.64495,1.6444,1.6449,340200000.0
2008-07-29 13:38:00,1.6449,1.6449,1.6444,1.6445,429100000.0
2008-07-29 13:39:00,1.6445,1.6449,1.6444,1.64475,290000000.0
2008-07-29 13:40:00,1.64475,1.6452,1.6446,1.6452,254500000.0
2008-07-29 13:41:00,1.6451,1.6452,1.6446,1.6447,466100000.0
2008-07-29 13:42:00,1.6448,1.6449,1.6445,1.6447,317700000.0
2008-07-29 13:43:00,1.6447,1.64515,1.6445,1.64495,419500000.0
2008-07-29 13:44:00,1.645,1.6451,1.6447,1.6447,403100000.0
2008-07-29 13:45:00,1.6447,1.6449,1.64465,1.6448,151500000.0
2008-07-29 13:46:00,1.6449,1.6452,1.6448,1.6452,280700000.0
2008-07-29 13:47:00,1.64505,1.64515,1.6444,1.6447,400500000.0
2008-07-29 13:48:00,1.64465,1.6448,1.6444,1.6446,286600000.0
2008-07-29 13:49:00,1.6446,1.6455,1.6445,1.6452,459500000.0
2008-07-29 13:50:00,1.6452,1.6452,1.6448,1.6451,336000000.0
2008-07-29 13:51:00,1.645,1.6453,1.6445,1.6447,463000000.0
2008-07-29 13:52:00,1.64465,1.6451,1.6445,1.6451,517300000.0
2008-07-29 13:53:00,1.6451,1.6452,1.6447,1.64475,408800000.0
2008-07-29 13:54:00,1.64475,1.6456,1.6447,1.645,489700000.0
2008-07-29 13:55:00,1.6451,1.64555,1.6451,1.6454,298700000.0
2008-07-29 13:56:00,1.6454,1.6456,1.6448,1.6449,291600000.0
2008-07-29 13:57:00,1.6449,1.64495,1.6438,1.64455,594100000.0
2008-07-29 13:58:00,1.64455,1.6446,1.6442,1.6444,366900000.0
2008-07-29 13:59:00,1.64435,1.64475,1.6442,1.6446,475000000.0
2008-07-29 14:00:00,1.64455,1.6449,1.6444,1.6448,416100000.0
2008-07-29 14:01:00,1.64475,1.64485,1.6444,1.6444,411200000.0
2008-07-29 14:02:00,1.64445,1.6448,1.6443,1.64475,265900000.0
2008-07-29 14:03:00,1.64475,1.64475,1.6442,1.64455,317300000.0
2008-07-29 14:04:00,1.6444,1.64475,1.6443,1.6445,494200000.0
2008-07-29 14:05:00,1.64455,1.64535,1.6445,1.6451,376700000.0
2008-07-29 14:06:00,1.6451,1.64565,1.6449,1.6456,414200000.0
2008-07-29 14:07:00,1.6456,1.6456,1.6452,1.6452,414700000.0
2008-07-29 14:08:00,1.6452,1.6455,1.64495,1.6454,297900000.0
2008-07-29 14:09:00,1.6454,1.646,1.6454,1.646,292900000.0
2008-07-29 14:10:00,1.646,1.6461,1.6454,1.64565,357000000.0
2008-07-29 14:11:00,1.64565,1.6458,1.6454,1.6454,523600000.0
2008-07-29 14:12:00,1.64555,1.64565,1.6454,1.6454,316400000.0
2008-07-29 14:13:00,1.6455,1.6455,1.645,1.6451,424800000.0
2008-07-29 14:14:00,1.6451,1.6454,1.6449,1.645,381000000.0
2008-07-29 14:15:00,1.645,1.6452,1.64485,1.64505,704700000.0
2008-07-29 14:16:00,1.645,1.6452,1.6448,1.6449,363300000.0
2008-07-29 14:17:00,1.645,1.6451,1.6447,1.6449,482100000.0
2008-07-29 14:18:00,1.6451,1.6453,1.645,1.645,340700000.0
2008-07-29 14:19:00,1.6451,1.6454,1.645,1.6452,330800000.0
2008-07-29 14:20:00,1.6452,1.64535,1.6451,1.6452,212700000.0
2008-07-29 14:21:00,1.6454,1.6459,1.6453,1.6456,475400000.0
2008-07-29 14:22:00,1.6456,1.64565,1.6454,1.64565,264300000.0
2008-07-29 14:23:00,1.6456,1.6458,1.6455,1.6455,256300000.0
2008-07-29 14:24:00,1.6456,1.6456,1.6449,1.6451,388300000.0
2008-07-29 14:25:00,1.6452,1.6452,1.6449,1.645,180900000.0
2008-07-29 14:26:00,1.645,1.6453,1.6449,1.6453,208700000.0
2008-07-29 14:27:00,1.6453,1.64535,1.6451,1.64535,188900000.0
2008-07-29 14:28:00,1.6452,1.6454,1.6451,1.6454,246200000.0
2008-07-29 14:29:00,1.6453,1.6455,1.645,1.6454,214700000.0
2008-07-29 14:30:00,1.6454,1.646,1.6454,1.6458,159400000.0
2008-07-29 14:31:00,1.6458,1.64595,1.6456,1.6458,323000000.0
2008-07-29 14:32:00,1.6458,1.6459,1.6454,1.6457,328900000.0
2008-07-29 14:33:00,1.6457,1.6462,1.6454,1.6458,404600000.0
2008-07-29 14:34:00,1.64575,1.6459,1.6456,1.64585,295000000.0
2008-07-29 14:35:00,1.64585,1.64615,1.6455,1.64575,447700000.0
2008-07-29 14:36:00,1.64575,1.64585,1.64535,1.6455,498500000.0
2008-07-29 14:37:00,1.6455,1.6455,1.6453,1.6454,187000000.0
2008-07-29 14:38:00,1.6453,1.6456,1.6453,1.6455,157900000.0
2008-07-29 14:39:00,1.6455,1.6455,1.6449,1.6449,382500000.0
2008-07-29 14:40:00,1.6449,1.6455,1.6449,1.6452,294700000.0
2008-07-29 14:41:00,1.6452,1.6454,1.6448,1.645,383100000.0
2008-07-29 14:42:00,1.6451,1.6451,1.6448,1.6448,201800000.0
2008-07-29 14:43:00,1.6448,1.6449,1.6445,1.6445,199600000.0
2008-07-29 14:44:00,1.6445,1.6447,1.6444,1.6444,368000000.0
2008-07-29 14:45:00,1.6444,1.6446,1.6442,1.6443,364200000.0
2008-07-29 14:46:00,1.6443,1.64435,1.6441,1.6443,343000000.0
2008-07-29 14:47:00,1.6443,1.6444,1.6442,1.6443,309800000.0
2008-07-29 14:48:00,1.6443,1.64435,1.64405,1.6441,219100000.0
2008-07-29 14:49:00,1.6441,1.6445,1.6441,1.6442,224000000.0
2008-07-29 14:50:00,1.6442,1.64495,1.6441,1.6446,255100000.0
2008-07-29 14:51:00,1.6446,1.64525,1.6445,1.6451,341500000.0
2008-07-29 14:52:00,1.6451,1.6452,1.6447,1.6447,301700000.0
2008-07-29 14:53:00,1.6447,1.6448,1.6443,1.6446,278900000.0
2008-07-29 14:54:00,1.6446,1.6451,1.64445,1.6447,254000000.0
2008-07-29 14:55:00,1.6447,1.6451,1.6445,1.6447,341500000.0
2008-07-29 14:56:00,1.6446,1.6449,1.6445,1.6448,339800000.0
2008-07-29 14:57:00,1.6448,1.645,1.6445,1.6447,312200000.0
2008-07-29 14:58:00,1.6447,1.6454,1.6446,1.6454,361700000.0
2008-07-29 14:59:00,1.6454,1.6456,1.64515,1.6455,194800000.0
2008-07-29 15:00:00,1.6451,1.6455,1.6448,1.6449,381500000.0
2008-07-29 15:01:00,1.6449,1.64495,1.6444,1.6446,438500000.0
2008-07-29 15:02:00,1.6446,1.645,1.6446,1.6448,286800000.0
2008-07-29 15:03:00,1.6449,1.6449,1.6444,1.6446,410200000.0
2008-07-29 15:04:00,1.6446,1.6451,1.6446,1.645,298900000.0
2008-07-29 15:05:00,1.645,1.6453,1.6449,1.6451,290300000.0
2008-07-29 15:06:00,1.6451,1.6453,1.6451,1.6453,145400000.0
2008-07-29 15:07:00,1.6453,1.6455,1.6451,1.6454,167600000.0
2008-07-29 15:08:00,1.6454,1.6454,1.645,1.6453,301300000.0
2008-07-29 15:09:00,1.6453,1.6453,1.645,1.64515,271600000.0
2008-07-29 15:10:00,1.645,1.6453,1.6448,1.6451,261500000.0
2008-07-29 15:11:00,1.6451,1.64525,1.645,1.6451,205200000.0
2008-07-29 15:12:00,1.6451,1.6452,1.6448,1.645,403500000.0
2008-07-29 15:13:00,1.64505,1.6451,1.6448,1.645,332200000.0
2008-07-29 15:14:00,1.645,1.645,1.6443,1.64445,446100000.0
2008-07-29 15:15:00,1.6445,1.6447,1.6444,1.6444,431800000.0
2008-07-29 15:16:00,1.6444,1.6449,1.6443,1.6445,563100000.0
2008-07-29 15:17:00,1.6445,1.64455,1.6442,1.6445,238200000.0
2008-07-29 15:18:00,1.6445,1.6449,1.6444,1.6448,354500000.0
2008-07-29 15:19:00,1.6448,1.6454,1.6448,1.6452,597500000.0
2008-07-29 15:20:00,1.64515,1.6455,1.64515,1.6454,407700000.0
2008-07-29 15:21:00,1.6454,1.6457,1.6452,1.64555,489700000.0
2008-07-29 15:22:00,1.6456,1.6456,1.6453,1.6453,346400000.0
2008-07-29 15:23:00,1.6453,1.6459,1.6452,1.6458,322900000.0
2008-07-29 15:24:00,1.6458,1.6459,1.6454,1.6454,412100000.0
2008-07-29 15:25:00,1.6454,1.64565,1.6453,1.6455,468100000.0
2008-07-29 15:26:00,1.6455,1.64555,1.64525,1.64525,238500000.0
2008-07-29 15:27:00,1.64525,1.64525,1.645,1.6452,249700000.0
2008-07-29 15:28:00,1.6452,1.64555,1.6452,1.6454,320500000.0
2008-07-29 15:29:00,1.64545,1.64615,1.6453,1.646,291700000.0
2008-07-29 15:30:00,1.646,1.64605,1.6457,1.64575,346100000.0
2008-07-29 15:31:00,1.6457,1.6459,1.6456,1.6458,278100000.0
2008-07-29 15:32:00,1.6458,1.6458,1.6455,1.6455,360900000.0
2008-07-29 15:33:00,1.6456,1.64575,1.6454,1.6457,425000000.0
2008-07-29 15:34:00,1.6457,1.6458,1.6453,1.6454,452200000.0
2008-07-29 15:35:00,1.6453,1.6457,1.6452,1.6457,494700000.0
2008-07-29 15:36:00,1.6457,1.6457,1.6452,1.6457,348400000.0
2008-07-29 15:37:00,1.6456,1.6463,1.6455,1.6463,565900000.0
2008-07-29 15:38:00,1.64635,1.6464,1.6457,1.64615,568100000.0
2008-07-29 15:39:00,1.6461,1.64635,1.6459,1.64635,537200000.0
2008-07-29 15:40:00,1.64635,1.6465,1.6461,1.6462,500900000.0
2008-07-29 15:41:00,1.6462,1.6465,1.6461,1.6462,426900000.0
2008-07-29 15:42:00,1.6461,1.6465,1.6458,1.6465,429800000.0
2008-07-29 15:43:00,1.6463,1.6464,1.6458,1.6462,543200000.0
2008-07-29 15:44:00,1.6462,1.6465,1.646,1.6463,422600000.0
2008-07-29 15:45:00,1.6464,1.6466,1.6454,1.6458,488000000.0
2008-07-29 15:46:00,1.6458,1.6463,1.6456,1.6461,418400000.0
2008-07-29 15:47:00,1.6461,1.6465,1.6459,1.6461,430700000.0
2008-07-29 15:48:00,1.6461,1.6464,1.6453,1.6456,599000000.0
2008-07-29 15:49:00,1.6455,1.64635,1.6453,1.6463,520700000.0
2008-07-29 15:50:00,1.6461,1.6462,1.6455,1.6459,498200000.0
2008-07-29 15:51:00,1.6459,1.6464,1.6459,1.6463,404400000.0
2008-07-29 15:52:00,1.6463,1.6463,1.6459,1.6461,263000000.0
2008-07-29 15:53:00,1.6461,1.6464,1.6456,1.6458,596400000.0
2008-07-29 15:54:00,1.64575,1.646,1.6455,1.6458,323300000.0
2008-07-29 15:55:00,1.64585,1.64585,1.6455,1.6455,506200000.0
2008-07-29 15:56:00,1.6456,1.64565,1.6454,1.6454,331200000.0
2008-07-29 15:57:00,1.64545,1.64545,1.6449,1.6453,449500000.0
2008-07-29 15:58:00,1.6453,1.64575,1.6451,1.64575,410400000.0
2008-07-29 15:59:00,1.64575,1.6471,1.64575,1.6468,210200000.0
2008-07-29 16:00:00,1.6467,1.6468,1.6453,1.6458,369300000.0
2008-07-29 16:01:00,1.6458,1.6466,1.6458,1.6461,513400000.0
2008-07-29 16:02:00,1.6461,1.6463,1.6452,1.6458,731800000.0
2008-07-29 16:03:00,1.6458,1.64585,1.6451,1.6451,494900000.0
2008-07-29 16:04:00,1.6451,1.6455,1.6446,1.64505,516000000.0
2008-07-29 16:05:00,1.6449,1.6451,1.644,1.6447,641200000.0
2008-07-29 16:06:00,1.6447,1.6447,1.6438,1.644,566600000.0
2008-07-29 16:07:00,1.6441,1.645,1.644,1.6445,555100000.0
2008-07-29 16:08:00,1.6444,1.6447,1.6435,1.6439,511900000.0
2008-07-29 16:09:00,1.6438,1.64435,1.6437,1.6442,702400000.0
2008-07-29 16:10:00,1.6442,1.64425,1.64365,1.64385,545500000.0
2008-07-29 16:11:00,1.6438,1.64385,1.6428,1.6431,565700001.0
2008-07-29 16:12:00,1.643,1.6432,1.6422,1.6424,644900000.0
2008-07-29 16:13:00,1.6424,1.6424,1.64135,1.642,611000000.0
2008-07-29 16:14:00,1.6419,1.6428,1.6418,1.64205,586500000.0
2008-07-29 16:15:00,1.6419,1.642,1.6411,1.6413,481099999.0
2008-07-29 16:16:00,1.6414,1.6422,1.6413,1.64195,663600000.0
2008-07-29 16:17:00,1.64195,1.64205,1.6417,1.6417,624700000.0
2008-07-29 16:18:00,1.6418,1.64185,1.6409,1.6412,715400000.0
2008-07-29 16:19:00,1.6412,1.6413,1.6406,1.6406,683300000.0
2008-07-29 16:20:00,1.6406,1.6409,1.6402,1.64065,713700000.0
2008-07-29 16:21:00,1.6406,1.6408,1.6403,1.6404,581700000.0
2008-07-29 16:22:00,1.6405,1.6418,1.6404,1.6417,523900000.0
2008-07-29 16:23:00,1.6417,1.64205,1.6413,1.6413,560300000.0
2008-07-29 16:24:00,1.6413,1.64155,1.6409,1.64155,566900000.0
2008-07-29 16:25:00,1.6414,1.6415,1.6409,1.6412,575600000.0
2008-07-29 16:26:00,1.6412,1.64185,1.641,1.64165,666400000.0
2008-07-29 16:27:00,1.6415,1.64175,1.6408,1.64105,552000000.0
2008-07-29 16:28:00,1.64105,1.6414,1.6408,1.64095,448400000.0
2008-07-29 16:29:00,1.64095,1.64095,1.6404,1.6408,684400000.0
2008-07-29 16:30:00,1.6407,1.6412,1.6404,1.6404,472100000.0
2008-07-29 16:31:00,1.6404,1.6409,1.6404,1.6408,338000000.0
2008-07-29 16:32:00,1.6408,1.64085,1.6406,1.6407,317400000.0
2008-07-29 16:33:00,1.6407,1.6409,1.6403,1.6409,312400000.0
2008-07-29 16:34:00,1.641,1.6413,1.6409,1.641,172800000.0
2008-07-29 16:35:00,1.64105,1.64105,1.6403,1.6405,543400000.0
2008-07-29 16:36:00,1.6405,1.64075,1.63995,1.64065,540900000.0
2008-07-29 16:37:00,1.6405,1.64065,1.6402,1.6403,538200000.0
2008-07-29 16:38:00,1.6403,1.6406,1.6398,1.6403,675500000.0
2008-07-29 16:39:00,1.6403,1.6408,1.6403,1.6405,521300000.0
2008-07-29 16:40:00,1.6405,1.6411,1.6402,1.6409,566500000.0
2008-07-29 16:41:00,1.6406,1.6412,1.6405,1.6412,523700000.0
2008-07-29 16:42:00,1.6412,1.64155,1.64105,1.64145,489600000.0
2008-07-29 16:43:00,1.64145,1.6417,1.6411,1.6412,519800000.0
2008-07-29 16:44:00,1.6412,1.6416,1.6411,1.6412,698400000.0
2008-07-29 16:45:00,1.6411,1.64195,1.6411,1.6415,544000000.0
2008-07-29 16:46:00,1.6415,1.6417,1.64135,1.64165,651600000.0
2008-07-29 16:47:00,1.64165,1.6418,1.6415,1.64155,439900000.0
2008-07-29 16:48:00,1.64155,1.64185,1.64135,1.6417,545700000.0
2008-07-29 16:49:00,1.64185,1.64185,1.6413,1.6414,469500000.0
2008-07-29 16:50:00,1.6412,1.6414,1.6405,1.64075,480099999.0
2008-07-29 16:51:00,1.64085,1.64125,1.6408,1.64105,457300000.0
2008-07-29 16:52:00,1.64115,1.64115,1.6406,1.6409,563300000.0
2008-07-29 16:53:00,1.64095,1.6411,1.6408,1.6408,426600000.0
2008-07-29 16:54:00,1.6408,1.64105,1.6408,1.641,367300000.0
2008-07-29 16:55:00,1.641,1.64105,1.6401,1.6401,440800000.0
2008-07-29 16:56:00,1.6401,1.6401,1.6396,1.6396,383900000.0
2008-07-29 16:57:00,1.6397,1.6405,1.6397,1.6404,453600000.0
2008-07-29 16:58:00,1.6404,1.6405,1.6398,1.64005,461500000.0
2008-07-29 16:59:00,1.64005,1.6404,1.6393,1.6395,415700000.0
2008-07-29 17:00:00,1.6395,1.6396,1.63855,1.63955,528400000.0
2008-07-29 17:01:00,1.6394,1.6396,1.6389,1.6395,527400000.0
2008-07-29 17:02:00,1.6395,1.6398,1.6394,1.6397,367300000.0
2008-07-29 17:03:00,1.6397,1.64,1.6396,1.6397,380200000.0
2008-07-29 17:04:00,1.6397,1.63995,1.6396,1.63975,391600000.0
2008-07-29 17:05:00,1.63975,1.64045,1.6396,1.6404,472700000.0
2008-07-29 17:06:00,1.6404,1.6407,1.6403,1.6406,455000000.0
2008-07-29 17:07:00,1.6406,1.6408,1.6404,1.6404,375300000.0
2008-07-29 17:08:00,1.6404,1.6407,1.6403,1.6407,326800000.0
2008-07-29 17:09:00,1.64055,1.6409,1.6403,1.6405,280800000.0
2008-07-29 17:10:00,1.6405,1.64075,1.6402,1.64025,619700000.0
2008-07-29 17:11:00,1.6404,1.6404,1.6401,1.64025,335200000.0
2008-07-29 17:12:00,1.6403,1.6405,1.6401,1.6403,387600000.0
2008-07-29 17:13:00,1.6403,1.6408,1.6403,1.64065,377800000.0
2008-07-29 17:14:00,1.6406,1.64075,1.6401,1.64025,341200000.0
2008-07-29 17:15:00,1.64025,1.6405,1.6401,1.6402,338000000.0
2008-07-29 17:16:00,1.6402,1.6402,1.6396,1.63985,539900000.0
2008-07-29 17:17:00,1.64005,1.6404,1.6398,1.6402,545400000.0
2008-07-29 17:18:00,1.6402,1.6403,1.6395,1.63995,506400000.0
2008-07-29 17:19:00,1.63995,1.64,1.6393,1.6394,539900000.0
2008-07-29 17:20:00,1.6395,1.6403,1.6393,1.63985,619900000.0
2008-07-29 17:21:00,1.63985,1.6402,1.6396,1.6401,354200000.0
2008-07-29 17:22:00,1.64015,1.6402,1.63955,1.63955,425300000.0
2008-07-29 17:23:00,1.6395,1.6397,1.6395,1.6397,181100000.0
2008-07-29 17:24:00,1.6397,1.6399,1.6395,1.6397,366300000.0
2008-07-29 17:25:00,1.6397,1.6399,1.6395,1.63985,431000000.0
2008-07-29 17:26:00,1.63975,1.6402,1.6397,1.64015,367900000.0
2008-07-29 17:27:00,1.64005,1.6403,1.64,1.6403,334200000.0
2008-07-29 17:28:00,1.6403,1.6406,1.64015,1.6403,416600000.0
2008-07-29 17:29:00,1.64025,1.6405,1.6397,1.64015,610200000.0
2008-07-29 17:30:00,1.64025,1.6406,1.6401,1.6404,307900000.0
2008-07-29 17:31:00,1.6405,1.6405,1.6399,1.6402,350800000.0
2008-07-29 17:32:00,1.6402,1.6403,1.6401,1.6402,92800000.0
2008-07-29 17:33:00,1.64025,1.6406,1.6401,1.6406,338900000.0
2008-07-29 17:34:00,1.6406,1.641,1.6405,1.6406,415800000.0
2008-07-29 17:35:00,1.64065,1.641,1.6406,1.64095,410100000.0
2008-07-29 17:36:00,1.6409,1.64095,1.6405,1.6407,400700000.0
2008-07-29 17:37:00,1.6407,1.6408,1.6404,1.6407,725400000.0
2008-07-29 17:38:00,1.6407,1.6407,1.6402,1.64055,696800000.0
2008-07-29 17:39:00,1.6406,1.6409,1.6403,1.6406,411200000.0
2008-07-29 17:40:00,1.6406,1.6408,1.6404,1.6404,438200000.0
2008-07-29 17:41:00,1.64055,1.6407,1.6403,1.6404,524300000.0
2008-07-29 17:42:00,1.6403,1.6404,1.6399,1.6403,626200000.0
2008-07-29 17:43:00,1.6403,1.64045,1.6399,1.63995,638500000.0
2008-07-29 17:44:00,1.63995,1.64005,1.6396,1.6397,720900000.0
2008-07-29 17:45:00,1.6397,1.6403,1.6397,1.6401,412300000.0
2008-07-29 17:46:00,1.6401,1.6403,1.64,1.6403,359900000.0
2008-07-29 17:47:00,1.6403,1.6403,1.6398,1.63985,370600000.0
2008-07-29 17:48:00,1.63985,1.6403,1.6398,1.6401,422800000.0
2008-07-29 17:49:00,1.6401,1.6403,1.6398,1.6399,598600000.0
2008-07-29 17:50:00,1.6399,1.6402,1.6398,1.64,565100000.0
2008-07-29 17:51:00,1.6401,1.6404,1.6401,1.6403,490600000.0
2008-07-29 17:52:00,1.6403,1.64055,1.6399,1.6401,504800000.0
2008-07-29 17:53:00,1.6401,1.6401,1.6399,1.6399,57200000.0
2008-07-29 17:54:00,1.6399,1.64,1.6396,1.6396,78200000.0
2008-07-29 17:55:00,1.6397,1.6397,1.6394,1.6395,76900000.0
2008-07-29 17:56:00,1.6396,1.6399,1.6396,1.6397,96500000.0
2008-07-29 17:57:00,1.6396,1.6397,1.6394,1.6395,104400000.0
2008-07-29 17:58:00,1.6396,1.6396,1.6393,1.6394,143100000.0
2008-07-29 17:59:00,1.6393,1.6393,1.639,1.6393,175500000.0
2008-07-29 18:00:00,1.6393,1.6394,1.639,1.6391,128600000.0
2008-07-29 18:01:00,1.639,1.6392,1.6388,1.6391,136000000.0
2008-07-29 18:02:00,1.6391,1.6392,1.6389,1.6392,91900000.0
2008-07-29 18:03:00,1.6392,1.6396,1.6392,1.6393,79800000.0
2008-07-29 18:04:00,1.6393,1.6393,1.6386,1.6388,150700000.0
2008-07-29 18:05:00,1.6388,1.6391,1.6387,1.6389,164300000.0
2008-07-29 18:06:00,1.6389,1.63935,1.6387,1.6391,510700000.0
2008-07-29 18:07:00,1.6391,1.6392,1.6389,1.6392,278400000.0
2008-07-29 18:08:00,1.6392,1.6393,1.6389,1.639,200300000.0
2008-07-29 18:09:00,1.639,1.63935,1.6389,1.6389,235700000.0
2008-07-29 18:10:00,1.6389,1.63905,1.6385,1.6387,282500000.0
2008-07-29 18:11:00,1.6387,1.63925,1.6387,1.639,277400000.0
2008-07-29 18:12:00,1.6389,1.63895,1.6385,1.63885,234400000.0
2008-07-29 18:13:00,1.63885,1.63905,1.6387,1.6389,268800000.0
2008-07-29 18:14:00,1.639,1.639,1.6384,1.6386,424200000.0
2008-07-29 18:15:00,1.6386,1.6389,1.6386,1.6386,234900000.0
2008-07-29 18:16:00,1.6386,1.639,1.6385,1.6388,328500000.0
2008-07-29 18:17:00,1.6388,1.6391,1.6385,1.6389,225700000.0
2008-07-29 18:18:00,1.6388,1.6394,1.6388,1.6393,425100000.0
2008-07-29 18:19:00,1.6393,1.6397,1.6391,1.6396,395800000.0
2008-07-29 18:20:00,1.6397,1.6398,1.6389,1.639,389500000.0
2008-07-29 18:21:00,1.639,1.63905,1.6388,1.6389,315100000.0
2008-07-29 18:22:00,1.639,1.6392,1.6385,1.6387,329300000.0
2008-07-29 18:23:00,1.63875,1.6388,1.6386,1.6388,191600000.0
2008-07-29 18:24:00,1.6388,1.6389,1.6384,1.63885,337200000.0
2008-07-29 18:25:00,1.63885,1.63895,1.6386,1.63895,281600000.0
2008-07-29 18:26:00,1.6388,1.63905,1.6388,1.6389,235900000.0
2008-07-29 18:27:00,1.6389,1.6394,1.6388,1.6389,398900000.0
2008-07-29 18:28:00,1.639,1.639,1.6383,1.6386,178400000.0
2008-07-29 18:29:00,1.6386,1.6386,1.6381,1.6381,171700000.0
2008-07-29 18:30:00,1.6382,1.6383,1.6378,1.6378,330300000.0
2008-07-29 18:31:00,1.6378,1.638,1.6376,1.63785,198300000.0
2008-07-29 18:32:00,1.63785,1.6379,1.6376,1.6379,239100000.0
2008-07-29 18:33:00,1.6379,1.6379,1.6374,1.6376,257100000.0
2008-07-29 18:34:00,1.6376,1.63785,1.6374,1.6376,297100000.0
2008-07-29 18:35:00,1.6376,1.6378,1.6376,1.6378,132400000.0
2008-07-29 18:36:00,1.6378,1.63785,1.6375,1.63775,242700000.0
2008-07-29 18:37:00,1.6378,1.6378,1.6374,1.6374,111600000.0
2008-07-29 18:38:00,1.6374,1.63775,1.6373,1.6375,96900000.0
2008-07-29 18:39:00,1.6375,1.6377,1.6375,1.6375,152600000.0
2008-07-29 18:40:00,1.6375,1.6376,1.6374,1.6375,170100000.0
2008-07-29 18:41:00,1.6375,1.6377,1.6375,1.6376,77400000.0
2008-07-29 18:42:00,1.6377,1.6379,1.6376,1.6378,115900000.0
2008-07-29 18:43:00,1.6379,1.6379,1.6378,1.6378,21000000.0
2008-07-29 18:44:00,1.6378,1.6378,1.6376,1.6376,36000000.0
2008-07-29 18:45:00,1.6376,1.6377,1.6375,1.6377,36000000.0
2008-07-29 18:46:00,1.6377,1.6377,1.6375,1.6377,49000000.0
2008-07-29 18:47:00,1.6377,1.6377,1.6374,1.6375,63700000.0
2008-07-29 18:48:00,1.6373,1.6379,1.6373,1.6376,102300000.0
2008-07-29 18:49:00,1.6376,1.6376,1.6373,1.6374,180600000.0
2008-07-29 18:50:00,1.6374,1.6377,1.6374,1.6376,129200000.0
2008-07-29 18:51:00,1.6376,1.6377,1.6375,1.6377,42900000.0
2008-07-29 18:52:00,1.63765,1.63785,1.63765,1.6377,101400000.0
2008-07-29 18:53:00,1.6376,1.6378,1.6376,1.6377,60000000.0
2008-07-29 18:54:00,1.6377,1.6378,1.6376,1.6376,123200000.0
2008-07-29 18:55:00,1.6376,1.63765,1.6372,1.6373,109100000.0
2008-07-29 18:56:00,1.6374,1.63785,1.6374,1.6377,73600000.0
2008-07-29 18:57:00,1.6377,1.6378,1.6376,1.6376,38900000.0
2008-07-29 18:58:00,1.6378,1.6381,1.6378,1.638,93800000.0
2008-07-29 18:59:00,1.6381,1.6382,1.638,1.6382,72100000.0
2008-07-29 19:00:00,1.6383,1.6383,1.6381,1.6382,22000000.0
2008-07-29 19:01:00,1.6382,1.6382,1.6381,1.6381,17400000.0
2008-07-29 19:02:00,1.638,1.638,1.6376,1.6377,70000000.0
2008-07-29 19:03:00,1.6377,1.6378,1.6375,1.6377,80400000.0
2008-07-29 19:04:00,1.6377,1.6378,1.6377,1.6378,77600000.0
2008-07-29 19:05:00,1.6379,1.6379,1.6377,1.6377,41000000.0
2008-07-29 19:06:00,1.6377,1.6378,1.6377,1.6377,23800000.0
2008-07-29 19:07:00,1.6377,1.6378,1.6376,1.6377,193200000.0
2008-07-29 19:08:00,1.6377,1.6378,1.6375,1.6376,204900000.0
2008-07-29 19:09:00,1.6376,1.6376,1.6374,1.6376,90100000.0
2008-07-29 19:10:00,1.6376,1.63775,1.6376,1.6376,136800000.0
2008-07-29 19:11:00,1.6376,1.6379,1.6376,1.6378,35100000.0
2008-07-29 19:12:00,1.6378,1.6379,1.6378,1.6378,82600000.0
2008-07-29 19:13:00,1.6378,1.6379,1.6378,1.6378,51400000.0
2008-07-29 19:14:00,1.6377,1.6379,1.6377,1.6378,96400000.0
2008-07-29 19:15:00,1.6378,1.6378,1.6373,1.6373,124400000.0
2008-07-29 19:16:00,1.6373,1.6375,1.6373,1.6374,116600000.0
2008-07-29 19:17:00,1.6374,1.6378,1.6374,1.6377,306000000.0
2008-07-29 19:18:00,1.6377,1.6378,1.6376,1.6376,122600000.0
2008-07-29 19:19:00,1.6376,1.6376,1.6374,1.6374,65600000.0
2008-07-29 19:20:00,1.6374,1.6375,1.6374,1.6375,48000000.0
2008-07-29 19:21:00,1.6376,1.6377,1.6374,1.6376,54000000.0
2008-07-29 19:22:00,1.6376,1.6377,1.6376,1.6377,6600000.0
2008-07-29 19:23:00,1.6377,1.6378,1.6375,1.6376,60100000.0
2008-07-29 19:24:00,1.6376,1.6376,1.6375,1.6376,46200000.0
2008-07-29 19:25:00,1.6376,1.6378,1.6375,1.6377,110600000.0
2008-07-29 19:26:00,1.6376,1.6377,1.6376,1.6377,96600000.0
2008-07-29 19:27:00,1.6379,1.6379,1.6374,1.6374,154200000.0
2008-07-29 19:28:00,1.6372,1.63725,1.6368,1.637,347700000.0
2008-07-29 19:29:00,1.6369,1.6373,1.6369,1.6372,120400000.0
2008-07-29 19:30:00,1.6372,1.6375,1.6372,1.6373,132400000.0
2008-07-29 19:31:00,1.6372,1.6374,1.6368,1.6369,130100000.0
2008-07-29 19:32:00,1.6369,1.637,1.6365,1.6366,159800000.0
2008-07-29 19:33:00,1.6366,1.6368,1.6365,1.6367,85600000.0
2008-07-29 19:34:00,1.6367,1.6368,1.6365,1.6366,74400000.0
2008-07-29 19:35:00,1.6366,1.6368,1.6364,1.6365,101300000.0
2008-07-29 19:36:00,1.6366,1.6366,1.6365,1.6366,92000000.0
2008-07-29 19:37:00,1.6366,1.637,1.6364,1.63645,80600000.0
2008-07-29 19:38:00,1.6365,1.6367,1.6364,1.6364,108800000.0
2008-07-29 19:39:00,1.6365,1.63675,1.6365,1.6366,122200000.0
2008-07-29 19:40:00,1.6366,1.6368,1.6365,1.6366,101000000.0
2008-07-29 19:41:00,1.6365,1.6367,1.6364,1.6366,115900000.0
2008-07-29 19:42:00,1.6366,1.6368,1.63615,1.6362,244600000.0
2008-07-29 19:43:00,1.6362,1.6369,1.636,1.6368,168600000.0
2008-07-29 19:44:00,1.63675,1.637,1.6367,1.6369,131000000.0
2008-07-29 19:45:00,1.6369,1.6369,1.6365,1.6366,134600000.0
2008-07-29 19:46:00,1.6366,1.6369,1.6364,1.6365,157200000.0
2008-07-29 19:47:00,1.6366,1.6369,1.6365,1.6366,69400000.0
2008-07-29 19:48:00,1.6366,1.6367,1.6363,1.6364,91000000.0
2008-07-29 19:49:00,1.6364,1.6367,1.6361,1.63665,94600000.0
2008-07-29 19:50:00,1.63665,1.63695,1.6363,1.6366,102800000.0
2008-07-29 19:51:00,1.6366,1.637,1.6365,1.63675,54000000.0
2008-07-29 19:52:00,1.63675,1.63685,1.6365,1.6368,272200000.0
2008-07-29 19:53:00,1.6367,1.6369,1.636,1.63635,141700000.0
2008-07-29 19:54:00,1.6362,1.63655,1.6362,1.6365,102600000.0
2008-07-29 19:55:00,1.6365,1.6366,1.6364,1.6364,127400000.0
2008-07-29 19:56:00,1.6363,1.6367,1.6363,1.6365,95700000.0
2008-07-29 19:57:00,1.6365,1.6366,1.6363,1.6366,32000000.0
2008-07-29 19:58:00,1.6366,1.6366,1.6364,1.6365,53600000.0
2008-07-29 19:59:00,1.6365,1.6367,1.6365,1.6365,62100000.0
2008-07-29 20:00:00,1.63665,1.63695,1.6364,1.6365,243600000.0
2008-07-29 20:01:00,1.63655,1.6369,1.63645,1.6369,59700000.0
2008-07-29 20:02:00,1.6369,1.6369,1.6364,1.6367,85600000.0
2008-07-29 20:03:00,1.63675,1.63695,1.63665,1.6369,93100000.0
2008-07-29 20:04:00,1.6369,1.637,1.6367,1.6368,77200000.0
2008-07-29 20:05:00,1.6368,1.6369,1.6367,1.6369,42000000.0
2008-07-29 20:06:00,1.6369,1.6369,1.636,1.6365,112600000.0
2008-07-29 20:07:00,1.6364,1.6364,1.6358,1.636,114300000.0
2008-07-29 20:08:00,1.636,1.6365,1.636,1.6364,64200000.0
2008-07-29 20:09:00,1.6364,1.6366,1.6364,1.6366,56000000.0
2008-07-29 20:10:00,1.6365,1.6368,1.6365,1.6365,62600000.0
2008-07-29 20:11:00,1.6365,1.6367,1.63605,1.6361,96000000.0
2008-07-29 20:12:00,1.6361,1.6362,1.636,1.6362,94000000.0
2008-07-29 20:13:00,1.6362,1.6365,1.6362,1.6365,61000000.0
2008-07-29 20:14:00,1.6365,1.6365,1.6362,1.6362,73800000.0
2008-07-29 20:15:00,1.6362,1.6365,1.636,1.636,70400000.0
2008-07-29 20:16:00,1.636,1.6363,1.636,1.6363,82500000.0
2008-07-29 20:17:00,1.6363,1.6364,1.6362,1.6363,23800000.0
2008-07-29 20:18:00,1.6363,1.63645,1.6363,1.6363,13400000.0
2008-07-29 20:19:00,1.6364,1.6368,1.6361,1.6363,80300000.0
2008-07-29 20:20:00,1.6363,1.6363,1.636,1.6361,145600000.0
2008-07-29 20:21:00,1.6362,1.6364,1.636,1.6363,191400000.0
2008-07-29 20:22:00,1.6363,1.6363,1.636,1.636,63200000.0
2008-07-29 20:23:00,1.636,1.6365,1.6359,1.63645,149600000.0
2008-07-29 20:24:00,1.6364,1.63665,1.6363,1.6366,123800000.0
2008-07-29 20:25:00,1.6367,1.63675,1.6366,1.6366,100400000.0
2008-07-29 20:26:00,1.63665,1.6367,1.6362,1.6362,105700000.0
2008-07-29 20:27:00,1.6362,1.63665,1.6362,1.6363,297400000.0
2008-07-29 20:28:00,1.6363,1.6367,1.6363,1.6367,76200000.0
2008-07-29 20:29:00,1.6367,1.6368,1.6364,1.6366,161600000.0
2008-07-29 20:30:00,1.6366,1.63685,1.6363,1.6367,191100000.0
2008-07-29 20:31:00,1.6368,1.63695,1.6366,1.6368,173100000.0
2008-07-29 20:32:00,1.6368,1.6368,1.6366,1.6366,91500000.0
2008-07-29 20:33:00,1.63665,1.6368,1.6364,1.6364,157700000.0
2008-07-29 20:34:00,1.6364,1.6367,1.6364,1.63665,128700000.0
2008-07-29 20:35:00,1.6365,1.63665,1.6365,1.6365,43800000.0
2008-07-29 20:36:00,1.6365,1.6369,1.6365,1.6366,59400000.0
2008-07-29 20:37:00,1.6366,1.6366,1.6366,1.6366,13000000.0
2008-07-29 20:38:00,1.6366,1.6367,1.6365,1.6367,38300000.0
2008-07-29 20:39:00,1.6367,1.637,1.6367,1.6367,80400000.0
2008-07-29 20:40:00,1.6367,1.6369,1.6366,1.6367,81000000.0
2008-07-29 20:41:00,1.6367,1.63695,1.6365,1.6366,224500000.0
2008-07-29 20:42:00,1.6365,1.63675,1.6365,1.63675,88200000.0
2008-07-29 20:43:00,1.6368,1.637,1.6367,1.6367,153700000.0
2008-07-29 20:44:00,1.6368,1.6372,1.6368,1.6371,210400000.0
2008-07-29 20:45:00,1.6371,1.6372,1.6367,1.637,94800000.0
2008-07-29 20:46:00,1.637,1.637,1.6368,1.6369,27700000.0
2008-07-29 20:47:00,1.6369,1.63705,1.6367,1.6368,79800000.0
2008-07-29 20:48:00,1.6368,1.6369,1.6367,1.6369,93800000.0
2008-07-29 20:49:00,1.6368,1.6373,1.6368,1.6373,115000000.0
2008-07-29 20:50:00,1.63725,1.63735,1.6372,1.6373,114000000.0
2008-07-29 20:51:00,1.6372,1.63745,1.6372,1.6373,102600000.0
2008-07-29 20:52:00,1.6374,1.63755,1.6374,1.6375,79100000.0
2008-07-29 20:53:00,1.6375,1.63785,1.6375,1.6378,157100000.0
2008-07-29 20:54:00,1.6377,1.6378,1.637,1.6373,264000000.0
2008-07-29 20:55:00,1.6373,1.6377,1.6372,1.63755,179200000.0
2008-07-29 20:56:00,1.63755,1.6376,1.63715,1.63715,124800000.0
2008-07-29 20:57:00,1.63705,1.6376,1.6369,1.6376,283000000.0
2008-07-29 20:58:00,1.6376,1.6378,1.6374,1.6377,128500000.0
2008-07-29 20:59:00,1.6377,1.638,1.6375,1.638,245300000.0
2008-07-29 21:00:00,1.638,1.6382,1.6376,1.6377,245600000.0
2008-07-29 21:01:00,1.6377,1.638,1.63755,1.638,63800000.0
2008-07-29 21:02:00,1.6381,1.6381,1.6375,1.6375,89300000.0
2008-07-29 21:03:00,1.6375,1.6377,1.6374,1.6377,64900000.0
2008-07-29 21:04:00,1.6377,1.6377,1.6376,1.6376,55400000.0
2008-07-29 21:05:00,1.6375,1.6377,1.6375,1.6375,56500000.0
2008-07-29 21:06:00,1.6375,1.6377,1.6374,1.6375,83600000.0
2008-07-29 21:07:00,1.6375,1.6377,1.6375,1.6375,22100000.0
2008-07-29 21:08:00,1.6375,1.6376,1.6375,1.6376,12300000.0
2008-07-29 21:09:00,1.6375,1.6376,1.6375,1.6376,15700000.0
2008-07-29 21:10:00,1.6376,1.6376,1.6376,1.6376,7200000.0
2008-07-29 21:11:00,1.6376,1.6377,1.6376,1.6377,8900000.0
2008-07-29 21:12:00,1.6377,1.6377,1.6374,1.63755,41400000.0
2008-07-29 21:13:00,1.6375,1.6376,1.6375,1.6375,49400000.0
2008-07-29 21:14:00,1.6375,1.6376,1.6375,1.6375,34100000.0
2008-07-29 21:15:00,1.6375,1.6376,1.6375,1.6375,35200000.0
2008-07-29 21:16:00,1.6376,1.6376,1.6376,1.6376,34700000.0
2008-07-29 21:17:00,1.6377,1.6377,1.63735,1.6375,34500000.0
2008-07-29 21:18:00,1.63755,1.63755,1.6374,1.6375,37500000.0
2008-07-29 21:19:00,1.6376,1.6377,1.6375,1.6376,27300000.0
2008-07-29 21:20:00,1.6376,1.63775,1.6375,1.6377,65900000.0
2008-07-29 21:21:00,1.6377,1.6377,1.6375,1.6375,87100000.0
2008-07-29 21:22:00,1.6375,1.6375,1.6374,1.6374,40800000.0
2008-07-29 21:23:00,1.6374,1.6375,1.6374,1.6375,26400000.0
2008-07-29 21:24:00,1.63745,1.63745,1.6374,1.6374,29400000.0
2008-07-29 21:25:00,1.6373,1.6373,1.6373,1.6373,28800000.0
2008-07-29 21:26:00,1.6373,1.63755,1.6373,1.6374,47800000.0
2008-07-29 21:27:00,1.6375,1.6375,1.6373,1.6374,51300000.0
2008-07-29 21:28:00,1.6373,1.6375,1.6373,1.6374,71000000.0
2008-07-29 21:29:00,1.6374,1.6374,1.6374,1.6374,21900000.0
2008-07-29 21:30:00,1.6374,1.6374,1.6372,1.6372,69200000.0
2008-07-29 21:31:00,1.6374,1.6374,1.637,1.6371,68700000.0
2008-07-29 21:32:00,1.6371,1.6371,1.637,1.637,27400000.0
2008-07-29 21:33:00,1.637,1.6371,1.637,1.6371,11700000.0
2008-07-29 21:34:00,1.6371,1.6371,1.6369,1.637,19700000.0
2008-07-29 21:35:00,1.6371,1.63725,1.6366,1.6366,99800000.0
2008-07-29 21:36:00,1.6367,1.63675,1.6366,1.6367,34900000.0
2008-07-29 21:37:00,1.6366,1.6367,1.6364,1.6364,60600000.0
2008-07-29 21:38:00,1.6364,1.6367,1.6363,1.6365,82600000.0
2008-07-29 21:39:00,1.6366,1.6367,1.6364,1.6364,46700000.0
2008-07-29 21:40:00,1.6364,1.6364,1.6363,1.6364,24000000.0
2008-07-29 21:41:00,1.6364,1.6365,1.6364,1.6364,16000000.0
2008-07-29 21:42:00,1.6365,1.6365,1.6364,1.6365,40300000.0
2008-07-29 21:43:00,1.6365,1.6365,1.6363,1.6363,19000000.0
2008-07-29 21:44:00,1.6363,1.6364,1.6363,1.6364,22300000.0
2008-07-29 21:45:00,1.6364,1.6366,1.63635,1.6365,52900000.0
2008-07-29 21:46:00,1.6365,1.6367,1.6365,1.6367,75600000.0
2008-07-29 21:47:00,1.6367,1.63675,1.6367,1.63675,4700000.0
2008-07-29 21:48:00,1.63675,1.63675,1.6365,1.63665,77700000.0
2008-07-29 21:49:00,1.63655,1.63655,1.6364,1.6364,142300000.0
2008-07-29 21:50:00,1.6364,1.6366,1.6363,1.6364,59600000.0
2008-07-29 21:51:00,1.63645,1.63645,1.6362,1.6363,60600000.0
2008-07-29 21:52:00,1.6363,1.63645,1.6362,1.63645,60000000.0
2008-07-29 21:53:00,1.63645,1.63645,1.6363,1.6363,164900000.0
2008-07-29 21:54:00,1.6364,1.63645,1.6363,1.6364,72600000.0
2008-07-29 21:55:00,1.6364,1.63645,1.6363,1.6364,128200000.0
2008-07-29 21:56:00,1.6364,1.6366,1.6363,1.6363,188100000.0
2008-07-29 21:57:00,1.63635,1.63635,1.63615,1.6362,128000000.0
2008-07-29 21:58:00,1.6361,1.6363,1.63605,1.6363,104700000.0
2008-07-29 21:59:00,1.6363,1.63645,1.6362,1.6363,67800000.0
2008-07-29 22:00:00,1.6363,1.6363,1.6362,1.6363,5900000.0
2008-07-29 22:01:00,1.6363,1.6363,1.6362,1.6363,8800000.0
2008-07-29 22:03:00,1.636,1.636,1.636,1.636,3700000.0
2008-07-29 22:04:00,1.6364,1.6365,1.6364,1.6365,3700000.0
2008-07-29 22:05:00,1.6365,1.637,1.6365,1.63675,37200000.0
2008-07-29 22:06:00,1.63665,1.6367,1.6364,1.6366,20200000.0
2008-07-29 22:07:00,1.63655,1.6371,1.63645,1.6371,35100000.0
2008-07-29 22:08:00,1.6371,1.63785,1.637,1.6374,52200000.0
2008-07-29 22:09:00,1.6374,1.6376,1.6371,1.6373,33200000.0
2008-07-29 22:10:00,1.6372,1.6375,1.6372,1.6374,20400000.0
2008-07-29 22:11:00,1.6375,1.6376,1.6373,1.6374,30700000.0
2008-07-29 22:12:00,1.6374,1.63745,1.6372,1.6373,54900000.0
2008-07-29 22:13:00,1.6373,1.6375,1.6373,1.6374,8200000.0
2008-07-29 22:14:00,1.6374,1.6374,1.6373,1.6374,11400000.0
2008-07-29 22:15:00,1.6374,1.63755,1.6371,1.6372,37400000.0
2008-07-29 22:16:00,1.6372,1.63735,1.6372,1.63735,4600000.0
2008-07-29 22:17:00,1.6373,1.6373,1.6373,1.6373,1000000.0
2008-07-29 22:18:00,1.63735,1.6374,1.6373,1.63735,12900000.0
2008-07-29 22:19:00,1.6373,1.6374,1.6372,1.6372,17900000.0
2008-07-29 22:20:00,1.6371,1.6372,1.637,1.6371,8200000.0
2008-07-29 22:21:00,1.6371,1.6371,1.6369,1.637,36000000.0
2008-07-29 22:22:00,1.637,1.637,1.6369,1.6369,6200000.0
2008-07-29 22:23:00,1.637,1.637,1.6369,1.637,18400000.0
2008-07-29 22:24:00,1.637,1.637,1.6369,1.6369,6900000.0
2008-07-29 22:25:00,1.63695,1.63695,1.6367,1.6368,4600000.0
2008-07-29 22:26:00,1.6368,1.63715,1.6368,1.63715,22300000.0
2008-07-29 22:27:00,1.637,1.63715,1.637,1.637,21700000.0
2008-07-29 22:28:00,1.637,1.6371,1.637,1.637,5900000.0
2008-07-29 22:29:00,1.637,1.637,1.637,1.637,3300000.0
2008-07-29 22:30:00,1.6371,1.6371,1.6369,1.6369,10800000.0
2008-07-29 22:31:00,1.6369,1.63705,1.6367,1.6367,31100000.0
2008-07-29 22:32:00,1.6367,1.6368,1.6367,1.6368,7200000.0
2008-07-29 22:33:00,1.63685,1.63685,1.6366,1.63675,22000000.0
2008-07-29 22:34:00,1.6366,1.637,1.6363,1.63695,45500000.0
2008-07-29 22:35:00,1.637,1.637,1.6369,1.6369,10300000.0
2008-07-29 22:37:00,1.63695,1.637,1.63695,1.63695,6300000.0
2008-07-29 22:38:00,1.6369,1.637,1.6368,1.6368,16800000.0
2008-07-29 22:39:00,1.6368,1.63685,1.6365,1.63665,55500000.0
2008-07-29 22:40:00,1.6365,1.6366,1.6363,1.6365,30100000.0
2008-07-29 22:41:00,1.6365,1.6365,1.6362,1.6362,9200000.0
2008-07-29 22:42:00,1.6363,1.6364,1.6361,1.6363,28900000.0
2008-07-29 22:43:00,1.6363,1.6363,1.6361,1.6362,9500000.0
2008-07-29 22:44:00,1.63625,1.63625,1.6359,1.6361,29600000.0
2008-07-29 22:45:00,1.6361,1.63635,1.6361,1.6363,21000000.0
2008-07-29 22:46:00,1.6364,1.6367,1.6364,1.6367,17800000.0
2008-07-29 22:47:00,1.6367,1.637,1.6367,1.637,17400000.0
2008-07-29 22:48:00,1.6371,1.63715,1.637,1.637,24900000.0
2008-07-29 22:49:00,1.6371,1.6371,1.637,1.637,9500000.0
2008-07-29 22:50:00,1.637,1.63705,1.6367,1.6367,17000000.0
2008-07-29 22:51:00,1.6368,1.6368,1.6367,1.6367,16800000.0
2008-07-29 22:52:00,1.6367,1.6367,1.6361,1.6361,40000000.0
2008-07-29 22:53:00,1.6361,1.6363,1.636,1.6361,40100000.0
2008-07-29 22:54:00,1.6361,1.6363,1.6361,1.6362,29600000.0
2008-07-29 22:55:00,1.6362,1.6362,1.6359,1.6359,36400000.0
2008-07-29 22:56:00,1.6358,1.6359,1.6357,1.6358,53400000.0
2008-07-29 22:57:00,1.6358,1.6358,1.6358,1.6358,4900000.0
2008-07-29 22:58:00,1.6359,1.6359,1.6358,1.6359,29900000.0
2008-07-29 22:59:00,1.6359,1.6359,1.6356,1.6358,13500000.0
2008-07-29 23:00:00,1.6355,1.6356,1.6354,1.6356,107800000.0
2008-07-29 23:01:00,1.6357,1.6358,1.6354,1.63575,64100000.0
2008-07-29 23:02:00,1.63575,1.6361,1.63575,1.6361,44000000.0
2008-07-29 23:03:00,1.6361,1.6361,1.6359,1.6359,8900000.0
2008-07-29 23:04:00,1.6357,1.6359,1.6357,1.6359,19700000.0
2008-07-29 23:05:00,1.6357,1.6359,1.6357,1.6357,22800000.0
2008-07-29 23:06:00,1.6357,1.6358,1.6357,1.6358,9000000.0
2008-07-29 23:07:00,1.6358,1.636,1.6358,1.636,11400000.0
2008-07-29 23:08:00,1.636,1.636,1.636,1.636,4000000.0
2008-07-29 23:09:00,1.636,1.636,1.6358,1.6358,9000000.0
2008-07-29 23:10:00,1.6358,1.6359,1.6357,1.6358,21900000.0
2008-07-29 23:11:00,1.6357,1.6358,1.6357,1.6358,11900000.0
2008-07-29 23:13:00,1.6359,1.6361,1.6359,1.6361,12600000.0
2008-07-29 23:14:00,1.6361,1.6361,1.6361,1.6361,11900000.0
2008-07-29 23:15:00,1.6361,1.6362,1.6361,1.6362,9000000.0
2008-07-29 23:16:00,1.6361,1.6363,1.636,1.636,20700000.0
2008-07-29 23:17:00,1.636,1.636,1.636,1.636,12000000.0
2008-07-29 23:18:00,1.6363,1.6363,1.636,1.636,24500000.0
2008-07-29 23:19:00,1.636,1.6362,1.636,1.6362,10300000.0
2008-07-29 23:20:00,1.6364,1.6369,1.6362,1.6367,97300000.0
2008-07-29 23:21:00,1.6367,1.637,1.6367,1.6368,116000000.0
2008-07-29 23:22:00,1.6368,1.6369,1.6368,1.6368,5000000.0
2008-07-29 23:23:00,1.6366,1.6366,1.6364,1.6364,12600000.0
2008-07-29 23:24:00,1.6364,1.6366,1.6364,1.6366,25000000.0
2008-07-29 23:25:00,1.6366,1.637,1.6366,1.6368,55900000.0
2008-07-29 23:26:00,1.6367,1.6367,1.6367,1.6367,1000000.0
2008-07-29 23:27:00,1.6365,1.6365,1.6363,1.6364,30600000.0
2008-07-29 23:28:00,1.6365,1.6365,1.63595,1.6361,117900000.0
2008-07-29 23:29:00,1.6362,1.6363,1.6361,1.6361,18400000.0
2008-07-29 23:30:00,1.636,1.6362,1.636,1.63605,55900000.0
2008-07-29 23:31:00,1.636,1.636,1.6358,1.6358,129400000.0
2008-07-29 23:32:00,1.6358,1.636,1.6358,1.636,17200000.0
2008-07-29 23:33:00,1.636,1.6364,1.636,1.6363,63900000.0
2008-07-29 23:34:00,1.6364,1.6365,1.63605,1.6364,72800000.0
2008-07-29 23:35:00,1.6363,1.6363,1.6361,1.6361,33000000.0
2008-07-29 23:36:00,1.6361,1.6363,1.6361,1.6363,11200000.0
2008-07-29 23:37:00,1.6363,1.6363,1.6363,1.6363,2000000.0
2008-07-29 23:38:00,1.6364,1.6366,1.6363,1.6365,17200000.0
2008-07-29 23:39:00,1.6365,1.6365,1.6363,1.6364,6000000.0
2008-07-29 23:41:00,1.6366,1.6366,1.6364,1.6365,24600000.0
2008-07-29 23:42:00,1.6364,1.6365,1.6364,1.6364,10200000.0
2008-07-29 23:43:00,1.6365,1.6365,1.6363,1.6363,19200000.0
2008-07-29 23:44:00,1.6361,1.6363,1.636,1.6362,70800000.0
2008-07-29 23:45:00,1.6362,1.6364,1.6362,1.6364,12000000.0
2008-07-29 23:46:00,1.6364,1.6365,1.6363,1.6363,14200000.0
2008-07-29 23:47:00,1.6363,1.6365,1.6362,1.6364,35800000.0
2008-07-29 23:48:00,1.6364,1.6365,1.6363,1.6364,9000000.0
2008-07-29 23:49:00,1.6363,1.6365,1.6362,1.6363,35800000.0
2008-07-29 23:50:00,1.6363,1.6363,1.6362,1.6363,9000000.0
2008-07-29 23:51:00,1.6363,1.6364,1.6363,1.6363,13000000.0
2008-07-29 23:53:00,1.6363,1.6363,1.6362,1.6362,5000000.0
2008-07-29 23:54:00,1.6362,1.6362,1.6362,1.6362,2000000.0
2008-07-29 23:57:00,1.6358,1.6358,1.6358,1.6358,1000000.0
2008-07-29 23:58:00,1.6363,1.6363,1.6363,1.6363,1000000.0
2008-07-29 23:59:00,1.6365,1.6365,1.6365,1.6365,1000000.0
2008-07-30 00:00:00,1.6363,1.6366,1.6363,1.6365,31400000.0
2008-07-30 00:01:00,1.6366,1.6367,1.6364,1.6366,16000000.0
2008-07-30 00:02:00,1.6367,1.6367,1.6364,1.6365,43700000.0
2008-07-30 00:03:00,1.6361,1.6362,1.6361,1.6362,7000000.0
2008-07-30 00:04:00,1.6366,1.6366,1.6365,1.6366,7000000.0
2008-07-30 00:05:00,1.6365,1.6367,1.6365,1.6366,43900000.0
2008-07-30 00:06:00,1.6366,1.6368,1.6365,1.6368,28200000.0
2008-07-30 00:07:00,1.6367,1.6368,1.6367,1.6368,6000000.0
2008-07-30 00:09:00,1.6368,1.6368,1.6368,1.6368,2000000.0
2008-07-30 00:10:00,1.6368,1.6368,1.6368,1.6368,3000000.0
2008-07-30 00:11:00,1.6368,1.6368,1.6367,1.6368,4000000.0
2008-07-30 00:12:00,1.6368,1.6368,1.6367,1.6368,8000000.0
2008-07-30 00:13:00,1.6368,1.6369,1.6368,1.6369,5000000.0
2008-07-30 00:14:00,1.6368,1.6369,1.6368,1.6369,10400000.0
2008-07-30 00:15:00,1.6369,1.6371,1.6369,1.637,4000000.0
2008-07-30 00:16:00,1.637,1.6373,1.637,1.6373,7000000.0
2008-07-30 00:17:00,1.6372,1.6372,1.6372,1.6372,1000000.0
2008-07-30 00:19:00,1.637,1.6372,1.6369,1.6371,33800000.0
2008-07-30 00:20:00,1.637,1.6372,1.637,1.6372,68500000.0
2008-07-30 00:21:00,1.6372,1.6375,1.6372,1.6374,7000000.0
2008-07-30 00:22:00,1.6376,1.6376,1.6376,1.6376,1000000.0
2008-07-30 00:23:00,1.6376,1.6376,1.6376,1.6376,4000000.0
2008-07-30 00:24:00,1.6376,1.6377,1.6376,1.6377,9000000.0
2008-07-30 00:25:00,1.6376,1.6377,1.6376,1.6377,7000000.0
2008-07-30 00:26:00,1.6377,1.6377,1.6376,1.6376,9000000.0
2008-07-30 00:27:00,1.6376,1.638,1.6376,1.6376,19000000.0
2008-07-30 00:28:00,1.6374,1.6374,1.6374,1.6374,23500000.0
2008-07-30 00:29:00,1.6376,1.638,1.6374,1.6376,23500000.0
2008-07-30 00:30:00,1.6376,1.6377,1.6375,1.6375,6000000.0
2008-07-30 00:31:00,1.6374,1.6375,1.6374,1.6374,3000000.0
2008-07-30 00:32:00,1.6375,1.6377,1.6374,1.6377,10000000.0
2008-07-30 00:33:00,1.6378,1.6384,1.63775,1.638,75700000.0
2008-07-30 00:34:00,1.638,1.6383,1.638,1.6382,32200000.0
2008-07-30 00:35:00,1.6382,1.6385,1.6382,1.6384,40000000.0
2008-07-30 00:36:00,1.6384,1.6386,1.6384,1.6386,8200000.0
2008-07-30 00:37:00,1.6385,1.6389,1.6385,1.6388,17000000.0
2008-07-30 00:38:00,1.6386,1.6388,1.6385,1.6385,16000000.0
2008-07-30 00:39:00,1.6385,1.6385,1.6377,1.6383,110600000.0
2008-07-30 00:40:00,1.6383,1.6384,1.638,1.638,52000000.0
2008-07-30 00:41:00,1.6378,1.638,1.6378,1.6378,44100000.0
2008-07-30 00:42:00,1.6378,1.6378,1.6373,1.6374,59600000.0
2008-07-30 00:43:00,1.6373,1.6375,1.6373,1.6375,64800000.0
2008-07-30 00:44:00,1.6375,1.6377,1.6373,1.6377,70400000.0
2008-07-30 00:45:00,1.6377,1.6377,1.6373,1.6375,47800000.0
2008-07-30 00:46:00,1.6375,1.638,1.6374,1.6377,113200000.0
2008-07-30 00:47:00,1.6377,1.6377,1.6376,1.6376,6000000.0
2008-07-30 00:48:00,1.6376,1.6376,1.6373,1.6373,15000000.0
2008-07-30 00:49:00,1.6372,1.6372,1.6371,1.6371,8200000.0
2008-07-30 00:50:00,1.6372,1.6373,1.6372,1.6373,11000000.0
2008-07-30 00:51:00,1.6372,1.6373,1.6371,1.6373,14200000.0
2008-07-30 00:52:00,1.6373,1.6375,1.6368,1.637,39200000.0
2008-07-30 00:53:00,1.637,1.6371,1.637,1.637,8200000.0
2008-07-30 00:54:00,1.637,1.637,1.6365,1.6369,66100000.0
2008-07-30 00:55:00,1.6369,1.6369,1.6368,1.6369,20600000.0
2008-07-30 00:56:00,1.6369,1.6369,1.6367,1.6369,33000000.0
2008-07-30 00:57:00,1.6369,1.6371,1.6368,1.6369,59600000.0
2008-07-30 00:58:00,1.6369,1.6371,1.6369,1.637,13200000.0
2008-07-30 00:59:00,1.6368,1.6369,1.6368,1.6368,90900000.0
2008-07-30 01:00:00,1.637,1.6371,1.6369,1.6371,33300000.0
2008-07-30 01:01:00,1.6371,1.6371,1.6368,1.637,34800000.0
2008-07-30 01:02:00,1.6369,1.6372,1.6369,1.6369,106100000.0
2008-07-30 01:03:00,1.637,1.6371,1.6369,1.6371,55800000.0
2008-07-30 01:04:00,1.6372,1.6372,1.6371,1.6371,4200000.0
2008-07-30 01:05:00,1.6371,1.6371,1.637,1.6371,7000000.0
2008-07-30 01:06:00,1.6371,1.6372,1.6371,1.6372,35800000.0
2008-07-30 01:07:00,1.6372,1.6373,1.6371,1.6372,54400000.0
2008-07-30 01:08:00,1.6372,1.6375,1.6372,1.6373,73700000.0
2008-07-30 01:09:00,1.6371,1.6374,1.6371,1.6373,35900000.0
2008-07-30 01:10:00,1.6372,1.6372,1.637,1.6371,83900000.0
2008-07-30 01:11:00,1.6371,1.6371,1.6371,1.6371,10200000.0
2008-07-30 01:12:00,1.6371,1.6372,1.6369,1.637,42400000.0
2008-07-30 01:13:00,1.637,1.6373,1.637,1.6372,18000000.0
2008-07-30 01:14:00,1.6374,1.6374,1.6372,1.6372,16600000.0
2008-07-30 01:15:00,1.6372,1.6374,1.6372,1.6373,40000000.0
2008-07-30 01:16:00,1.6372,1.6372,1.637,1.637,52500000.0
2008-07-30 01:17:00,1.637,1.6371,1.6369,1.6369,44800000.0
2008-07-30 01:18:00,1.6369,1.637,1.6369,1.637,48900000.0
2008-07-30 01:19:00,1.637,1.637,1.6368,1.6369,32400000.0
2008-07-30 01:20:00,1.6369,1.637,1.6368,1.6368,15700000.0
2008-07-30 01:21:00,1.6368,1.637,1.6368,1.6369,22100000.0
2008-07-30 01:22:00,1.637,1.6372,1.6369,1.6371,33000000.0
2008-07-30 01:23:00,1.6371,1.6372,1.6371,1.6371,12000000.0
2008-07-30 01:24:00,1.6371,1.6373,1.6371,1.6371,23200000.0
2008-07-30 01:25:00,1.6371,1.6373,1.6371,1.6372,13000000.0
2008-07-30 01:26:00,1.6372,1.6373,1.6372,1.6373,38600000.0
2008-07-30 01:27:00,1.6373,1.6373,1.6371,1.6373,42600000.0
2008-07-30 01:28:00,1.6371,1.6374,1.6371,1.6374,39800000.0
2008-07-30 01:29:00,1.6374,1.6374,1.6374,1.6374,2000000.0
2008-07-30 01:30:00,1.6374,1.6375,1.6373,1.6373,47400000.0
2008-07-30 01:31:00,1.6373,1.6374,1.6372,1.6374,125900000.0
2008-07-30 01:32:00,1.6374,1.6374,1.6372,1.6372,22800000.0
2008-07-30 01:33:00,1.6373,1.6374,1.6372,1.6372,88100000.0
2008-07-30 01:34:00,1.6372,1.6372,1.637,1.6371,29000000.0
2008-07-30 01:35:00,1.6371,1.6372,1.637,1.6372,14200000.0
2008-07-30 01:36:00,1.637,1.637,1.6368,1.637,50900000.0
2008-07-30 01:37:00,1.6369,1.6372,1.6369,1.6372,40100000.0
2008-07-30 01:38:00,1.6374,1.6375,1.6374,1.6374,32500000.0
2008-07-30 01:39:00,1.6374,1.6377,1.6373,1.6377,48900000.0
2008-07-30 01:40:00,1.6377,1.638,1.6377,1.6379,66800000.0
2008-07-30 01:41:00,1.6379,1.6379,1.6378,1.6379,41400000.0
2008-07-30 01:42:00,1.6379,1.6379,1.6377,1.6377,70600000.0
2008-07-30 01:43:00,1.6377,1.6378,1.6377,1.6377,32600000.0
2008-07-30 01:44:00,1.6378,1.6379,1.6377,1.6379,15000000.0
2008-07-30 01:45:00,1.6379,1.6381,1.6379,1.6379,16500000.0
2008-07-30 01:46:00,1.638,1.6381,1.6378,1.6379,55700000.0
2008-07-30 01:47:00,1.6379,1.6379,1.6378,1.6378,36600000.0
2008-07-30 01:48:00,1.6378,1.6378,1.6377,1.6378,34700000.0
2008-07-30 01:49:00,1.6379,1.6379,1.6379,1.6379,1000000.0
2008-07-30 01:50:00,1.6378,1.6378,1.6377,1.6378,18300000.0
2008-07-30 01:51:00,1.6378,1.6378,1.6376,1.6377,28700000.0
2008-07-30 01:52:00,1.6376,1.6377,1.6374,1.6377,20200000.0
2008-07-30 01:53:00,1.6377,1.6377,1.6375,1.6375,15400000.0
2008-07-30 01:54:00,1.6375,1.6377,1.6375,1.6375,14900000.0
2008-07-30 01:55:00,1.6375,1.6375,1.6373,1.6374,43200000.0
2008-07-30 01:56:00,1.6374,1.6375,1.6372,1.6374,34900000.0
2008-07-30 01:57:00,1.6374,1.6375,1.6373,1.6374,31800000.0
2008-07-30 01:58:00,1.6374,1.6377,1.6373,1.6374,24200000.0
2008-07-30 01:59:00,1.6374,1.6376,1.6373,1.6374,41800000.0
2008-07-30 02:00:00,1.6374,1.6375,1.6372,1.6372,25900000.0
2008-07-30 02:01:00,1.6372,1.6373,1.6371,1.6371,11800000.0
2008-07-30 02:02:00,1.6371,1.6371,1.637,1.6371,25300000.0
2008-07-30 02:03:00,1.637,1.6372,1.637,1.6372,25400000.0
2008-07-30 02:04:00,1.6374,1.6374,1.637,1.637,69100000.0
2008-07-30 02:05:00,1.637,1.6373,1.637,1.6372,126500000.0
2008-07-30 02:06:00,1.6372,1.6373,1.6367,1.6367,272400000.0
2008-07-30 02:07:00,1.6367,1.6371,1.6367,1.637,138700000.0
2008-07-30 02:08:00,1.637,1.6372,1.6369,1.6371,151300000.0
2008-07-30 02:09:00,1.6371,1.6375,1.6371,1.6371,114500000.0
2008-07-30 02:10:00,1.63715,1.6373,1.637,1.637,141900000.0
2008-07-30 02:11:00,1.637,1.637,1.6369,1.637,46000000.0
2008-07-30 02:12:00,1.637,1.637,1.6369,1.6369,57200000.0
2008-07-30 02:13:00,1.637,1.637,1.6368,1.6369,71900000.0
2008-07-30 02:14:00,1.637,1.637,1.6369,1.637,28900000.0
2008-07-30 02:15:00,1.6371,1.6371,1.637,1.637,36900000.0
2008-07-30 02:16:00,1.637,1.6372,1.6369,1.6372,60500000.0
2008-07-30 02:17:00,1.6372,1.6373,1.6372,1.6373,5600000.0
2008-07-30 02:18:00,1.6373,1.6373,1.6371,1.6372,31600000.0
2008-07-30 02:19:00,1.6373,1.6374,1.6371,1.6372,27100000.0
2008-07-30 02:20:00,1.6372,1.6373,1.6369,1.637,84100000.0
2008-07-30 02:21:00,1.637,1.637,1.6366,1.6368,68500000.0
2008-07-30 02:22:00,1.6368,1.6368,1.6367,1.6367,4300000.0
2008-07-30 02:23:00,1.6367,1.6368,1.6367,1.6368,30600000.0
2008-07-30 02:24:00,1.6368,1.637,1.6368,1.637,89100000.0
2008-07-30 02:25:00,1.637,1.6373,1.6368,1.6371,60600000.0
2008-07-30 02:26:00,1.6371,1.6373,1.6371,1.6371,41100000.0
2008-07-30 02:27:00,1.63705,1.6374,1.63705,1.6372,64200000.0
2008-07-30 02:28:00,1.6372,1.6375,1.6372,1.6374,50100000.0
2008-07-30 02:29:00,1.6375,1.6375,1.6371,1.6371,86600000.0
2008-07-30 02:30:00,1.637,1.637,1.637,1.637,22700000.0
2008-07-30 02:31:00,1.6371,1.6374,1.6371,1.6372,39500000.0
2008-07-30 02:32:00,1.6373,1.6374,1.6372,1.6372,17400000.0
2008-07-30 02:33:00,1.6373,1.6373,1.6371,1.6371,24000000.0
2008-07-30 02:34:00,1.6372,1.6374,1.6371,1.6374,89200000.0
2008-07-30 02:35:00,1.6373,1.6374,1.6372,1.6373,20500000.0
2008-07-30 02:36:00,1.6373,1.6377,1.6373,1.6377,41500000.0
2008-07-30 02:37:00,1.6377,1.638,1.6375,1.6377,152100000.0
2008-07-30 02:38:00,1.6376,1.6379,1.6376,1.6378,92000000.0
2008-07-30 02:39:00,1.6377,1.6379,1.6377,1.6377,41800000.0
2008-07-30 02:40:00,1.6377,1.6384,1.6377,1.6384,86900000.0
2008-07-30 02:41:00,1.6383,1.6383,1.638,1.6381,129200000.0
2008-07-30 02:42:00,1.6381,1.6383,1.6381,1.6383,55700000.0
2008-07-30 02:43:00,1.6383,1.6386,1.6383,1.6385,85900000.0
2008-07-30 02:44:00,1.6385,1.6386,1.6383,1.6385,174700000.0
2008-07-30 02:45:00,1.6385,1.6388,1.6384,1.6387,273600000.0
2008-07-30 02:46:00,1.6387,1.6391,1.6386,1.639,300300000.0
2008-07-30 02:47:00,1.639,1.6397,1.639,1.6396,140600000.0
2008-07-30 02:48:00,1.6396,1.64,1.6394,1.6398,144700000.0
2008-07-30 02:49:00,1.6398,1.6407,1.6397,1.6404,182200000.0
2008-07-30 02:50:00,1.6404,1.6404,1.6397,1.6402,325500000.0
2008-07-30 02:51:00,1.64,1.6406,1.64,1.6405,178600000.0
2008-07-30 02:52:00,1.6405,1.6405,1.6402,1.6403,30700000.0
2008-07-30 02:53:00,1.6403,1.6403,1.6398,1.6399,104000000.0
2008-07-30 02:54:00,1.6398,1.6399,1.6395,1.6397,265800000.0
2008-07-30 02:55:00,1.6397,1.6398,1.6393,1.6396,201300000.0
2008-07-30 02:56:00,1.6396,1.644,1.6396,1.6422,434100000.0
2008-07-30 02:57:00,1.6422,1.6422,1.6409,1.64105,412900000.0
2008-07-30 02:58:00,1.64105,1.6412,1.64035,1.64045,411200000.0
2008-07-30 02:59:00,1.6404,1.6411,1.6401,1.6408,388600000.0
2008-07-30 03:00:00,1.6408,1.641,1.6404,1.6407,298000000.0
2008-07-30 03:01:00,1.6407,1.641,1.64065,1.64065,338600000.0
2008-07-30 03:02:00,1.6407,1.6413,1.6407,1.6413,163100000.0
2008-07-30 03:03:00,1.6414,1.6414,1.6408,1.6408,149200000.0
2008-07-30 03:04:00,1.6408,1.6417,1.6408,1.6414,174600000.0
2008-07-30 03:05:00,1.6413,1.6415,1.6407,1.6408,278000000.0
2008-07-30 03:06:00,1.6408,1.6411,1.6406,1.6408,169300000.0
2008-07-30 03:07:00,1.6409,1.6411,1.6408,1.6409,119200000.0
2008-07-30 03:08:00,1.641,1.641,1.6404,1.6406,75300000.0
2008-07-30 03:09:00,1.6406,1.6408,1.6406,1.6407,106000000.0
2008-07-30 03:10:00,1.6408,1.6409,1.6403,1.6403,109900000.0
2008-07-30 03:11:00,1.6403,1.6409,1.6403,1.6409,66300000.0
2008-07-30 03:12:00,1.6407,1.6409,1.6407,1.6408,112700000.0
2008-07-30 03:13:00,1.6408,1.641,1.6406,1.6409,120300000.0
2008-07-30 03:14:00,1.6409,1.6411,1.6409,1.6411,66300000.0
2008-07-30 03:15:00,1.641,1.641,1.6407,1.6409,83300000.0
2008-07-30 03:16:00,1.6411,1.6413,1.6409,1.6412,38700000.0
2008-07-30 03:17:00,1.6411,1.6413,1.6408,1.6408,57400000.0
2008-07-30 03:18:00,1.6408,1.6408,1.6406,1.6406,125100000.0
2008-07-30 03:19:00,1.6407,1.6407,1.6403,1.6404,77400000.0
2008-07-30 03:20:00,1.6404,1.6406,1.6399,1.6406,68400000.0
2008-07-30 03:21:00,1.6405,1.6406,1.6401,1.6406,105600000.0
2008-07-30 03:22:00,1.6406,1.6407,1.6404,1.6405,68000000.0
2008-07-30 03:23:00,1.6405,1.6406,1.6404,1.6404,18900000.0
2008-07-30 03:24:00,1.6404,1.6406,1.6403,1.6403,49900000.0
2008-07-30 03:25:00,1.6403,1.6406,1.6402,1.6404,55900000.0
2008-07-30 03:26:00,1.6405,1.6405,1.6403,1.6403,12000000.0
2008-07-30 03:27:00,1.6403,1.6404,1.6397,1.64,188400000.0
2008-07-30 03:28:00,1.6399,1.6402,1.6397,1.6401,70300000.0
2008-07-30 03:29:00,1.6401,1.6402,1.6399,1.6402,128900000.0
2008-07-30 03:30:00,1.6402,1.6423,1.6402,1.6416,568200000.0
2008-07-30 03:31:00,1.6415,1.6417,1.6403,1.6408,377100000.0
2008-07-30 03:32:00,1.6407,1.6414,1.6407,1.6411,258800000.0
2008-07-30 03:33:00,1.6411,1.6413,1.6411,1.6412,85400000.0
2008-07-30 03:34:00,1.6411,1.6414,1.6411,1.6414,26800000.0
2008-07-30 03:35:00,1.6414,1.6414,1.6406,1.6409,62900000.0
2008-07-30 03:36:00,1.6409,1.6409,1.6409,1.6409,42400000.0
2008-07-30 03:37:00,1.6411,1.6418,1.6411,1.6418,72500000.0
2008-07-30 03:38:00,1.6418,1.6421,1.6416,1.6417,114200000.0
2008-07-30 03:39:00,1.6418,1.6418,1.6416,1.6418,53100000.0
2008-07-30 03:40:00,1.6418,1.6421,1.6418,1.6418,92500000.0
2008-07-30 03:41:00,1.6418,1.64185,1.6415,1.6417,177100000.0
2008-07-30 03:42:00,1.6417,1.642,1.6417,1.6418,140800000.0
2008-07-30 03:43:00,1.6418,1.6419,1.6417,1.6417,122400000.0
2008-07-30 03:44:00,1.6417,1.64205,1.64135,1.6414,382300000.0
2008-07-30 03:45:00,1.6414,1.64165,1.6414,1.6415,148800000.0
2008-07-30 03:46:00,1.6416,1.6416,1.6412,1.64155,160000000.0
2008-07-30 03:47:00,1.6414,1.6416,1.6414,1.6414,126200000.0
2008-07-30 03:48:00,1.6414,1.6421,1.6414,1.6417,206400000.0
2008-07-30 03:49:00,1.6419,1.6419,1.6414,1.6417,316900000.0
2008-07-30 03:50:00,1.6418,1.6418,1.6417,1.6418,24900000.0
2008-07-30 03:51:00,1.6418,1.6418,1.6414,1.6414,221400000.0
2008-07-30 03:52:00,1.64135,1.64135,1.6407,1.641,319700000.0
2008-07-30 03:53:00,1.641,1.6411,1.6408,1.6408,299900000.0
2008-07-30 03:54:00,1.6408,1.6408,1.6403,1.6408,306000000.0
2008-07-30 03:55:00,1.6408,1.6408,1.6404,1.6404,188100000.0
2008-07-30 03:56:00,1.64055,1.6406,1.6403,1.6404,355500000.0
2008-07-30 03:57:00,1.6404,1.6406,1.6403,1.6405,160600000.0
2008-07-30 03:58:00,1.6404,1.6407,1.6401,1.64045,59700000.0
2008-07-30 03:59:00,1.64045,1.6408,1.6402,1.6404,130600000.0
2008-07-30 04:00:00,1.6404,1.641,1.6404,1.6408,120000000.0
2008-07-30 04:01:00,1.6408,1.6414,1.6407,1.6412,78000000.0
2008-07-30 04:02:00,1.6412,1.6415,1.6412,1.6413,90600000.0
2008-07-30 04:03:00,1.6414,1.6414,1.6411,1.6411,14400000.0
2008-07-30 04:04:00,1.6409,1.6415,1.6409,1.6414,70300000.0
2008-07-30 04:05:00,1.6413,1.6413,1.6406,1.6406,53300000.0
2008-07-30 04:06:00,1.6406,1.6406,1.6402,1.6404,41800000.0
2008-07-30 04:07:00,1.6404,1.6406,1.6403,1.6403,28300000.0
2008-07-30 04:08:00,1.6403,1.6408,1.6403,1.6405,16300000.0
2008-07-30 04:09:00,1.6405,1.6407,1.6405,1.6407,28700000.0
2008-07-30 04:10:00,1.6406,1.6407,1.6406,1.6406,24300000.0
2008-07-30 04:11:00,1.6406,1.6407,1.6406,1.6407,26600000.0
2008-07-30 04:12:00,1.6407,1.641,1.6406,1.641,58300000.0
2008-07-30 04:13:00,1.641,1.641,1.641,1.641,4000000.0
2008-07-30 04:14:00,1.6408,1.641,1.6408,1.641,12500000.0
2008-07-30 04:15:00,1.641,1.6413,1.641,1.6413,46300000.0
2008-07-30 04:16:00,1.6413,1.6413,1.6411,1.6413,21500000.0
2008-07-30 04:17:00,1.6413,1.6413,1.6413,1.6413,4600000.0
2008-07-30 04:18:00,1.6413,1.6413,1.641,1.6411,23700000.0
2008-07-30 04:19:00,1.6413,1.6413,1.6411,1.6411,59700000.0
2008-07-30 04:20:00,1.6411,1.6411,1.6411,1.6411,45800000.0
2008-07-30 04:21:00,1.6413,1.6413,1.6412,1.6412,24000000.0
2008-07-30 04:22:00,1.6412,1.6413,1.6411,1.6412,58400000.0
2008-07-30 04:23:00,1.6412,1.6412,1.6411,1.6412,37500000.0
2008-07-30 04:24:00,1.6412,1.6413,1.6409,1.6411,34400000.0
2008-07-30 04:25:00,1.6411,1.6411,1.6409,1.6409,35400000.0
2008-07-30 04:26:00,1.6409,1.6413,1.6409,1.6413,34000000.0
2008-07-30 04:27:00,1.6413,1.6415,1.6413,1.6414,34200000.0
2008-07-30 04:28:00,1.6413,1.6417,1.6413,1.6414,83800000.0
2008-07-30 04:29:00,1.6414,1.6418,1.6414,1.6416,56100000.0
2008-07-30 04:31:00,1.6414,1.6414,1.6413,1.6413,45800000.0
2008-07-30 04:32:00,1.6416,1.6421,1.6416,1.642,45800000.0
2008-07-30 04:33:00,1.6421,1.6421,1.6417,1.642,103500000.0
2008-07-30 04:34:00,1.642,1.6424,1.6419,1.6422,66500000.0
2008-07-30 04:35:00,1.6422,1.6422,1.642,1.6421,72600000.0
2008-07-30 04:36:00,1.6421,1.6422,1.642,1.6421,31500000.0
2008-07-30 04:37:00,1.6421,1.6421,1.642,1.6421,38400000.0
2008-07-30 04:38:00,1.6421,1.6422,1.6419,1.642,52700000.0
2008-07-30 04:39:00,1.642,1.6423,1.642,1.64215,53400000.0
2008-07-30 04:40:00,1.642,1.6422,1.6419,1.6421,129600000.0
2008-07-30 04:41:00,1.642,1.6421,1.6418,1.6419,58000000.0
2008-07-30 04:42:00,1.64185,1.6422,1.6417,1.6422,94900000.0
2008-07-30 04:43:00,1.6421,1.6423,1.6419,1.6421,45800000.0
2008-07-30 04:44:00,1.6423,1.6423,1.642,1.6423,42200000.0
2008-07-30 04:45:00,1.6423,1.6425,1.6422,1.6424,31100000.0
2008-07-30 04:46:00,1.6423,1.6425,1.642,1.6422,58300000.0
2008-07-30 04:47:00,1.6422,1.6424,1.6419,1.6422,112800000.0
2008-07-30 04:48:00,1.6422,1.6424,1.64205,1.6423,62700000.0
2008-07-30 04:49:00,1.6423,1.6425,1.6421,1.6425,36400000.0
2008-07-30 04:50:00,1.6425,1.6425,1.6425,1.6425,14200000.0
2008-07-30 04:51:00,1.6425,1.6425,1.6422,1.6424,58100000.0
2008-07-30 04:52:00,1.6426,1.6426,1.6424,1.6424,16100000.0
2008-07-30 04:53:00,1.6423,1.6423,1.6421,1.6423,36700000.0
2008-07-30 04:54:00,1.6423,1.6423,1.6422,1.6422,2300000.0
2008-07-30 04:55:00,1.6422,1.6422,1.6421,1.6422,16300000.0
2008-07-30 04:56:00,1.6422,1.6423,1.6421,1.6422,30300000.0
2008-07-30 04:57:00,1.6422,1.6422,1.6422,1.6422,26300000.0
2008-07-30 04:58:00,1.6422,1.6423,1.64205,1.64205,46900000.0
2008-07-30 04:59:00,1.6421,1.6421,1.6419,1.6419,98800000.0
2008-07-30 05:00:00,1.64195,1.6422,1.6419,1.6422,105700000.0
2008-07-30 05:01:00,1.6422,1.6422,1.6419,1.6421,79500000.0
2008-07-30 05:02:00,1.6421,1.6421,1.6419,1.642,82300000.0
2008-07-30 05:03:00,1.6423,1.6425,1.64215,1.6423,79600000.0
2008-07-30 05:04:00,1.6423,1.6423,1.642,1.6423,180400000.0
2008-07-30 05:05:00,1.6423,1.6423,1.6422,1.6422,68300000.0
2008-07-30 05:06:00,1.6421,1.6422,1.6421,1.6422,52000000.0
2008-07-30 05:07:00,1.6419,1.642,1.6419,1.642,32100000.0
2008-07-30 05:08:00,1.6421,1.6422,1.642,1.6422,32100000.0
2008-07-30 05:09:00,1.6421,1.6422,1.6419,1.6419,62400000.0
2008-07-30 05:10:00,1.6419,1.6419,1.6419,1.6419,19400000.0
2008-07-30 05:11:00,1.64185,1.64185,1.6415,1.6417,188800000.0
2008-07-30 05:12:00,1.6417,1.64175,1.6416,1.6416,50400000.0
2008-07-30 05:13:00,1.6416,1.64165,1.6415,1.6416,48300000.0
2008-07-30 05:14:00,1.6416,1.64175,1.6413,1.6414,186100000.0
2008-07-30 05:15:00,1.6413,1.6415,1.6411,1.6415,52600000.0
2008-07-30 05:16:00,1.6414,1.6415,1.6413,1.6415,89200000.0
2008-07-30 05:17:00,1.6415,1.6415,1.6413,1.6413,53600000.0
2008-07-30 05:18:00,1.6413,1.6414,1.6413,1.6414,14500000.0
2008-07-30 05:19:00,1.6413,1.6416,1.641,1.6414,115100000.0
2008-07-30 05:20:00,1.6415,1.6416,1.6413,1.6414,72600000.0
2008-07-30 05:21:00,1.6414,1.6416,1.6413,1.6416,60100000.0
2008-07-30 05:22:00,1.6416,1.6416,1.6413,1.6415,29600000.0
2008-07-30 05:23:00,1.6415,1.6416,1.6413,1.6416,51700000.0
2008-07-30 05:24:00,1.6415,1.6417,1.6415,1.6417,28600000.0
2008-07-30 05:25:00,1.6416,1.6417,1.6414,1.6414,50000000.0
2008-07-30 05:26:00,1.6416,1.6418,1.6414,1.6417,56700000.0
2008-07-30 05:27:00,1.6417,1.6417,1.6412,1.6413,77900000.0
2008-07-30 05:28:00,1.6415,1.6415,1.6413,1.6415,26100000.0
2008-07-30 05:29:00,1.6415,1.6415,1.6415,1.6415,2600000.0
2008-07-30 05:30:00,1.6415,1.6418,1.6415,1.6415,40900000.0
2008-07-30 05:31:00,1.6417,1.6419,1.6415,1.6418,133500000.0
2008-07-30 05:32:00,1.6418,1.64195,1.6418,1.6419,150900000.0
2008-07-30 05:33:00,1.64185,1.64185,1.6414,1.6414,80800000.0
2008-07-30 05:34:00,1.6416,1.6418,1.6414,1.6417,145800000.0
2008-07-30 05:35:00,1.6417,1.64175,1.6416,1.64175,114300000.0
2008-07-30 05:36:00,1.6417,1.6419,1.6417,1.6419,79500000.0
2008-07-30 05:37:00,1.64175,1.64175,1.64175,1.64175,5400000.0
2008-07-30 05:38:00,1.6417,1.6418,1.6416,1.6418,50100000.0
2008-07-30 05:39:00,1.6418,1.6419,1.6416,1.64165,93500000.0
2008-07-30 05:40:00,1.6416,1.6418,1.6416,1.6416,60400000.0
2008-07-30 05:41:00,1.6416,1.6416,1.6414,1.6414,60100000.0
2008-07-30 05:42:00,1.6415,1.6416,1.6413,1.6415,34700000.0
2008-07-30 05:43:00,1.6415,1.6417,1.6414,1.6417,36200000.0
2008-07-30 05:44:00,1.64165,1.642,1.6416,1.642,81800000.0
2008-07-30 05:45:00,1.642,1.6422,1.6418,1.6419,66000000.0
2008-07-30 05:46:00,1.642,1.6421,1.6419,1.6419,51600000.0
2008-07-30 05:47:00,1.6421,1.6421,1.64185,1.64185,11300000.0
2008-07-30 05:48:00,1.6421,1.6422,1.6419,1.6421,65000000.0
2008-07-30 05:49:00,1.64205,1.6421,1.64175,1.64175,89600000.0
2008-07-30 05:50:00,1.642,1.6421,1.64175,1.6421,18800000.0
2008-07-30 05:51:00,1.6421,1.6421,1.6419,1.6419,28200000.0
2008-07-30 05:52:00,1.6421,1.6421,1.6419,1.6421,55700000.0
2008-07-30 05:53:00,1.6423,1.6423,1.642,1.6423,58200000.0
2008-07-30 05:54:00,1.6423,1.6423,1.6421,1.6422,31300000.0
2008-07-30 05:55:00,1.6424,1.6424,1.6422,1.6424,5300000.0
2008-07-30 05:56:00,1.6424,1.6424,1.6421,1.6421,7600000.0
2008-07-30 05:57:00,1.6421,1.6426,1.6421,1.6425,98600000.0
2008-07-30 05:58:00,1.6425,1.6426,1.6422,1.6426,152900000.0
2008-07-30 05:59:00,1.6426,1.6426,1.6423,1.6424,59900000.0
2008-07-30 06:00:00,1.6424,1.64295,1.6424,1.6426,120700000.0
2008-07-30 06:01:00,1.6426,1.64265,1.6423,1.6425,274000000.0
2008-07-30 06:02:00,1.6425,1.6429,1.6425,1.6429,141800000.0
2008-07-30 06:03:00,1.6429,1.6431,1.6427,1.6429,63900000.0
2008-07-30 06:04:00,1.6427,1.6432,1.6427,1.6432,104500000.0
2008-07-30 06:05:00,1.6432,1.6435,1.6431,1.6434,47300000.0
2008-07-30 06:06:00,1.6433,1.6433,1.6432,1.6432,23200000.0
2008-07-30 06:07:00,1.6432,1.6434,1.6429,1.6431,97900000.0
2008-07-30 06:08:00,1.6429,1.6431,1.6429,1.6431,49500000.0
2008-07-30 06:09:00,1.6431,1.6432,1.6429,1.643,112600000.0
2008-07-30 06:10:00,1.6429,1.6431,1.6429,1.643,21900000.0
2008-07-30 06:11:00,1.643,1.6432,1.643,1.6431,53100000.0
2008-07-30 06:12:00,1.6431,1.6433,1.6428,1.6429,91400000.0
2008-07-30 06:13:00,1.6429,1.6429,1.6429,1.6429,11200000.0
2008-07-30 06:14:00,1.6429,1.6429,1.6426,1.6426,23700000.0
2008-07-30 06:15:00,1.6426,1.6427,1.6426,1.6426,80800000.0
2008-07-30 06:16:00,1.6426,1.6427,1.6425,1.6426,87900000.0
2008-07-30 06:17:00,1.6426,1.6426,1.6426,1.6426,16100000.0
2008-07-30 06:18:00,1.6426,1.6426,1.6423,1.6424,22800000.0
2008-07-30 06:19:00,1.6424,1.6426,1.6424,1.6425,30000000.0
2008-07-30 06:20:00,1.6425,1.6426,1.6424,1.6426,80100000.0
2008-07-30 06:21:00,1.6426,1.6426,1.6423,1.6423,28400000.0
2008-07-30 06:22:00,1.6423,1.6425,1.6423,1.6425,13700000.0
2008-07-30 06:23:00,1.6425,1.6426,1.6424,1.6425,34000000.0
2008-07-30 06:24:00,1.6425,1.6427,1.6424,1.6427,90700000.0
2008-07-30 06:25:00,1.6427,1.643,1.6427,1.6428,27700000.0
2008-07-30 06:26:00,1.643,1.643,1.643,1.643,3200000.0
2008-07-30 06:27:00,1.6428,1.643,1.6428,1.6428,4900000.0
2008-07-30 06:28:00,1.6428,1.6428,1.6428,1.6428,6500000.0
2008-07-30 06:29:00,1.6429,1.6431,1.6429,1.643,53900000.0
2008-07-30 06:30:00,1.643,1.643,1.6428,1.6428,16800000.0
2008-07-30 06:31:00,1.6428,1.6428,1.6423,1.6423,65500000.0
2008-07-30 06:32:00,1.6423,1.6427,1.6421,1.6427,76200000.0
2008-07-30 06:33:00,1.6428,1.6428,1.6426,1.6427,40400000.0
2008-07-30 06:34:00,1.6427,1.6429,1.6425,1.6429,45800000.0
2008-07-30 06:35:00,1.6429,1.6429,1.6426,1.6426,92200000.0
2008-07-30 06:36:00,1.6426,1.6429,1.6426,1.6427,31500000.0
2008-07-30 06:37:00,1.6429,1.6429,1.6427,1.6427,32700000.0
2008-07-30 06:38:00,1.6426,1.6426,1.6426,1.6426,1300000.0
2008-07-30 06:39:00,1.6426,1.6427,1.6426,1.6426,7800000.0
2008-07-30 06:40:00,1.6426,1.6427,1.6423,1.6423,46100000.0
2008-07-30 06:41:00,1.6423,1.6425,1.6423,1.6424,36400000.0
2008-07-30 06:42:00,1.6424,1.6424,1.6424,1.6424,5000000.0
2008-07-30 06:43:00,1.6424,1.6424,1.6422,1.6423,42300000.0
2008-07-30 06:44:00,1.6425,1.6425,1.6425,1.6425,3200000.0
2008-07-30 06:45:00,1.6425,1.6425,1.6425,1.6425,9500000.0
2008-07-30 06:46:00,1.6425,1.643,1.6424,1.643,113500000.0
2008-07-30 06:47:00,1.643,1.6431,1.6427,1.6427,91300000.0
2008-07-30 06:48:00,1.6428,1.6429,1.6427,1.6428,111900000.0
2008-07-30 06:49:00,1.64275,1.6428,1.6427,1.6427,38400000.0
2008-07-30 06:50:00,1.6427,1.6429,1.6427,1.6428,43400000.0
2008-07-30 06:51:00,1.6428,1.6428,1.6428,1.6428,5600000.0
2008-07-30 06:52:00,1.6428,1.6428,1.6428,1.6428,9200000.0
2008-07-30 06:53:00,1.6428,1.6428,1.6425,1.6428,19800000.0
2008-07-30 06:54:00,1.6427,1.6431,1.6427,1.643,47000000.0
2008-07-30 06:55:00,1.643,1.643,1.6428,1.6428,43200000.0
2008-07-30 06:56:00,1.6428,1.643,1.6427,1.6429,57600000.0
2008-07-30 06:57:00,1.643,1.6434,1.6429,1.64335,57400000.0
2008-07-30 06:58:00,1.6433,1.6434,1.64305,1.64325,100600000.0
2008-07-30 06:59:00,1.6432,1.6435,1.6432,1.6434,160000000.0
2008-07-30 07:00:00,1.6435,1.6435,1.6435,1.6435,73500000.0
2008-07-30 07:01:00,1.64345,1.6435,1.6434,1.6435,43400000.0
2008-07-30 07:02:00,1.6435,1.6437,1.6433,1.6433,90400000.0
2008-07-30 07:03:00,1.6433,1.6434,1.6431,1.6431,47300000.0
2008-07-30 07:04:00,1.6431,1.6434,1.6431,1.6433,69600000.0
2008-07-30 07:05:00,1.6433,1.6433,1.6428,1.64285,78900000.0
2008-07-30 07:06:00,1.643,1.643,1.6426,1.6427,49300000.0
2008-07-30 07:07:00,1.6427,1.6427,1.64245,1.6425,99900000.0
2008-07-30 07:08:00,1.6427,1.6429,1.6426,1.6429,86400000.0
2008-07-30 07:09:00,1.6429,1.6429,1.6429,1.6429,16800000.0
2008-07-30 07:10:00,1.6429,1.643,1.6429,1.643,12000000.0
2008-07-30 07:11:00,1.643,1.6431,1.6429,1.6431,28400000.0
2008-07-30 07:12:00,1.6431,1.6435,1.6429,1.6435,51200000.0
2008-07-30 07:13:00,1.6435,1.6435,1.6432,1.6432,38700000.0
2008-07-30 07:14:00,1.6432,1.6434,1.6429,1.6429,93900000.0
2008-07-30 07:15:00,1.6429,1.6432,1.6429,1.6431,92200000.0
2008-07-30 07:16:00,1.6431,1.6433,1.6429,1.6429,44800000.0
2008-07-30 07:17:00,1.6429,1.6433,1.6429,1.6432,48800000.0
2008-07-30 07:18:00,1.6432,1.6433,1.6429,1.6429,75200000.0
2008-07-30 07:19:00,1.643,1.6432,1.643,1.6431,32300000.0
2008-07-30 07:20:00,1.6431,1.6431,1.6429,1.6429,34800000.0
2008-07-30 07:21:00,1.6429,1.6429,1.6429,1.6429,30000000.0
2008-07-30 07:22:00,1.6429,1.6429,1.6425,1.6425,26800000.0
2008-07-30 07:23:00,1.6429,1.6429,1.6429,1.6429,7000000.0
2008-07-30 07:24:00,1.6429,1.6429,1.6425,1.6429,13500000.0
2008-07-30 07:25:00,1.6429,1.6439,1.6429,1.64365,251000000.0
2008-07-30 07:26:00,1.6438,1.6446,1.6436,1.6441,232600000.0
2008-07-30 07:27:00,1.6441,1.6443,1.6434,1.6437,117600000.0
2008-07-30 07:28:00,1.6437,1.6441,1.6435,1.644,57400000.0
2008-07-30 07:29:00,1.6442,1.6444,1.644,1.6442,89000000.0
2008-07-30 07:30:00,1.6444,1.6445,1.6442,1.6443,104800000.0
2008-07-30 07:31:00,1.6443,1.6444,1.6436,1.6439,98700000.0
2008-07-30 07:32:00,1.6438,1.6443,1.6438,1.644,137900000.0
2008-07-30 07:33:00,1.6439,1.6439,1.6434,1.64365,149300000.0
2008-07-30 07:34:00,1.6437,1.6437,1.6434,1.6435,154900000.0
2008-07-30 07:35:00,1.6435,1.6437,1.64335,1.6434,133800000.0
2008-07-30 07:36:00,1.6434,1.6435,1.64325,1.6434,167200000.0
2008-07-30 07:37:00,1.6434,1.6435,1.6433,1.6433,151800000.0
2008-07-30 07:38:00,1.6433,1.6435,1.6429,1.6434,223100000.0
2008-07-30 07:39:00,1.6434,1.6434,1.6429,1.6429,129900000.0
2008-07-30 07:40:00,1.6431,1.6434,1.6429,1.6434,60800000.0
2008-07-30 07:41:00,1.6434,1.6434,1.6431,1.6431,48200000.0
2008-07-30 07:42:00,1.6431,1.6433,1.643,1.643,58300000.0
2008-07-30 07:43:00,1.643,1.6433,1.6429,1.64315,152300000.0
2008-07-30 07:44:00,1.6433,1.6433,1.643,1.6433,61600000.0
2008-07-30 07:45:00,1.64315,1.6433,1.64295,1.6433,114100000.0
2008-07-30 07:46:00,1.6433,1.6437,1.6432,1.6437,43600000.0
2008-07-30 07:47:00,1.6437,1.6437,1.6433,1.6434,127600000.0
2008-07-30 07:48:00,1.6432,1.6436,1.643,1.6436,179000000.0
2008-07-30 07:49:00,1.6436,1.6437,1.6434,1.6436,110800000.0
2008-07-30 07:50:00,1.6435,1.6435,1.6424,1.6429,335400000.0
2008-07-30 07:51:00,1.6429,1.6433,1.642,1.6424,356100000.0
2008-07-30 07:52:00,1.6424,1.6426,1.6418,1.6423,398600000.0
2008-07-30 07:53:00,1.6423,1.6424,1.6417,1.6418,292900000.0
2008-07-30 07:54:00,1.6418,1.6421,1.6416,1.6416,192400000.0
2008-07-30 07:55:00,1.64165,1.6422,1.6416,1.64195,494900000.0
2008-07-30 07:56:00,1.64195,1.6426,1.6418,1.6426,288900000.0
2008-07-30 07:57:00,1.64255,1.64255,1.6422,1.64225,285300000.0
2008-07-30 07:58:00,1.6422,1.6428,1.6421,1.64255,370900000.0
2008-07-30 07:59:00,1.6427,1.6427,1.6423,1.64235,285700000.0
2008-07-30 08:00:00,1.6424,1.6428,1.64235,1.6427,157600000.0
2008-07-30 08:01:00,1.6427,1.6431,1.6427,1.64295,242800000.0
2008-07-30 08:02:00,1.643,1.6439,1.643,1.6435,330000000.0
2008-07-30 08:03:00,1.64355,1.6438,1.6433,1.6434,337000000.0
2008-07-30 08:04:00,1.6434,1.6435,1.6433,1.6435,200300000.0
2008-07-30 08:05:00,1.6434,1.6435,1.6433,1.6434,171600000.0
2008-07-30 08:06:00,1.6434,1.6438,1.64325,1.6435,291300000.0
2008-07-30 08:07:00,1.6435,1.64365,1.64325,1.6435,356400000.0
2008-07-30 08:08:00,1.64345,1.6445,1.64345,1.6436,420000000.0
2008-07-30 08:09:00,1.6436,1.6442,1.6434,1.64345,405800000.0
2008-07-30 08:10:00,1.6434,1.6437,1.6431,1.6436,365700000.0
2008-07-30 08:11:00,1.6436,1.6438,1.6431,1.6431,225100000.0
2008-07-30 08:12:00,1.64305,1.6434,1.6428,1.6434,105900000.0
2008-07-30 08:13:00,1.64335,1.64335,1.6431,1.6431,152000000.0
2008-07-30 08:14:00,1.6431,1.6437,1.64305,1.6435,304100000.0
2008-07-30 08:15:00,1.64355,1.6437,1.6435,1.6437,330500000.0
2008-07-30 08:16:00,1.6438,1.6439,1.6435,1.6438,336200000.0
2008-07-30 08:17:00,1.6438,1.644,1.6436,1.644,396700000.0
2008-07-30 08:18:00,1.644,1.6442,1.6434,1.64355,627500000.0
2008-07-30 08:19:00,1.6437,1.6437,1.6431,1.64345,364300000.0
2008-07-30 08:20:00,1.64345,1.6447,1.6434,1.6446,409600000.0
2008-07-30 08:21:00,1.6445,1.645,1.6444,1.6449,292200000.0
2008-07-30 08:22:00,1.6449,1.645,1.6446,1.6446,255900000.0
2008-07-30 08:23:00,1.6446,1.6449,1.6444,1.6447,223900000.0
2008-07-30 08:24:00,1.6447,1.6453,1.6447,1.6449,265900000.0
2008-07-30 08:25:00,1.6449,1.6449,1.6445,1.6448,218400000.0
2008-07-30 08:26:00,1.6448,1.6449,1.6445,1.6449,95100000.0
2008-07-30 08:27:00,1.6449,1.6451,1.6447,1.6449,150100000.0
2008-07-30 08:28:00,1.6449,1.6449,1.6445,1.64485,255400000.0
2008-07-30 08:29:00,1.64485,1.6458,1.6448,1.6457,261500000.0
2008-07-30 08:30:00,1.6457,1.6462,1.6455,1.6462,282000000.0
2008-07-30 08:31:00,1.6462,1.6464,1.646,1.6461,306300000.0
2008-07-30 08:32:00,1.6461,1.6461,1.6456,1.64575,229000000.0
2008-07-30 08:33:00,1.6458,1.64585,1.64565,1.64565,249400000.0
2008-07-30 08:34:00,1.64565,1.6461,1.64555,1.646,314500000.0
2008-07-30 08:35:00,1.64595,1.646,1.6454,1.6455,388100000.0
2008-07-30 08:36:00,1.64555,1.64565,1.6454,1.64555,321300000.0
2008-07-30 08:37:00,1.64555,1.6457,1.645,1.64555,443300000.0
2008-07-30 08:38:00,1.6456,1.6458,1.6455,1.64565,346200000.0
2008-07-30 08:39:00,1.6456,1.6457,1.6449,1.645,489100000.0
2008-07-30 08:40:00,1.645,1.6456,1.645,1.6455,459200000.0
2008-07-30 08:41:00,1.6455,1.6455,1.6449,1.6452,210600000.0
2008-07-30 08:42:00,1.6452,1.6457,1.6449,1.64535,149000000.0
2008-07-30 08:43:00,1.6455,1.6456,1.6451,1.6452,87700000.0
2008-07-30 08:44:00,1.6454,1.6459,1.6453,1.6457,79500000.0
2008-07-30 08:45:00,1.6457,1.6462,1.6456,1.6458,181100000.0
2008-07-30 08:46:00,1.64585,1.6463,1.6458,1.646,80700000.0
2008-07-30 08:47:00,1.646,1.646,1.6455,1.6457,333300000.0
2008-07-30 08:48:00,1.6457,1.6462,1.6457,1.6458,442500000.0
2008-07-30 08:49:00,1.6458,1.64585,1.6453,1.6454,380700000.0
2008-07-30 08:50:00,1.6453,1.6455,1.6452,1.6453,130000000.0
2008-07-30 08:51:00,1.6453,1.6454,1.6448,1.6449,96600000.0
2008-07-30 08:52:00,1.6449,1.6452,1.64485,1.64515,140600000.0
2008-07-30 08:53:00,1.64515,1.6452,1.6449,1.6452,336200000.0
2008-07-30 08:54:00,1.6452,1.6452,1.6451,1.6451,63200000.0
2008-07-30 08:55:00,1.6451,1.6459,1.645,1.6459,127700000.0
2008-07-30 08:56:00,1.6457,1.6461,1.6455,1.6457,343100000.0
2008-07-30 08:57:00,1.6458,1.646,1.6454,1.646,267400000.0
2008-07-30 08:58:00,1.646,1.646,1.6456,1.6457,86500000.0
2008-07-30 08:59:00,1.6457,1.6458,1.64535,1.6458,320000000.0
2008-07-30 09:00:00,1.6459,1.64625,1.6456,1.6461,356600000.0
2008-07-30 09:01:00,1.6461,1.6461,1.6456,1.6457,508900000.0
2008-07-30 09:02:00,1.6457,1.646,1.6456,1.6458,412500000.0
2008-07-30 09:03:00,1.6458,1.646,1.64545,1.64575,449000000.0
2008-07-30 09:04:00,1.6457,1.6462,1.64565,1.6461,418700000.0
2008-07-30 09:05:00,1.64615,1.6462,1.64565,1.646,456600000.0
2008-07-30 09:06:00,1.64595,1.6461,1.64565,1.6459,450800000.0
2008-07-30 09:07:00,1.6459,1.646,1.6452,1.64555,634000000.0
2008-07-30 09:08:00,1.64555,1.6456,1.64455,1.64455,485100000.0
2008-07-30 09:09:00,1.6446,1.645,1.6446,1.6447,392000000.0
2008-07-30 09:10:00,1.6447,1.6454,1.6446,1.6446,494900000.0
2008-07-30 09:11:00,1.64455,1.64485,1.6444,1.6446,301100000.0
2008-07-30 09:12:00,1.6446,1.6447,1.6442,1.6443,299400000.0
2008-07-30 09:13:00,1.6443,1.645,1.6442,1.64445,505100000.0
2008-07-30 09:14:00,1.6445,1.6449,1.6444,1.6444,477000000.0
2008-07-30 09:15:00,1.6445,1.6447,1.6441,1.6445,407400000.0
2008-07-30 09:16:00,1.6445,1.6448,1.6442,1.6446,189800000.0
2008-07-30 09:17:00,1.6446,1.6447,1.6443,1.64455,433700000.0
2008-07-30 09:18:00,1.6445,1.6446,1.64435,1.6444,233000000.0
2008-07-30 09:19:00,1.6444,1.64455,1.6442,1.6442,254700000.0
2008-07-30 09:20:00,1.6442,1.6445,1.6442,1.6444,174900000.0
2008-07-30 09:21:00,1.6444,1.6445,1.644,1.6444,182600000.0
2008-07-30 09:22:00,1.6444,1.6452,1.6443,1.6446,320000000.0
2008-07-30 09:23:00,1.6446,1.64515,1.64445,1.64515,298200000.0
2008-07-30 09:24:00,1.64515,1.64525,1.6449,1.645,386300000.0
2008-07-30 09:25:00,1.64505,1.64505,1.64455,1.6449,382900000.0
2008-07-30 09:26:00,1.6449,1.6452,1.6448,1.6448,141900000.0
2008-07-30 09:27:00,1.6448,1.645,1.6442,1.6442,195200000.0
2008-07-30 09:28:00,1.64425,1.6451,1.64425,1.6449,495000000.0
2008-07-30 09:29:00,1.6449,1.6452,1.6447,1.6447,391900000.0
2008-07-30 09:30:00,1.6447,1.6449,1.6446,1.6449,283400000.0
2008-07-30 09:31:00,1.6448,1.6449,1.6445,1.6447,147000000.0
2008-07-30 09:32:00,1.6447,1.645,1.6446,1.6446,139400000.0
2008-07-30 09:33:00,1.6446,1.6447,1.6442,1.6442,193500000.0
2008-07-30 09:34:00,1.6442,1.6445,1.6442,1.6443,178200000.0
2008-07-30 09:35:00,1.6443,1.64445,1.64405,1.6441,374600000.0
2008-07-30 09:36:00,1.6441,1.6445,1.6441,1.6444,134900000.0
2008-07-30 09:37:00,1.6444,1.6444,1.6442,1.6444,35000000.0
2008-07-30 09:38:00,1.6443,1.6444,1.6439,1.6443,134100000.0
2008-07-30 09:39:00,1.6443,1.6444,1.64415,1.6443,134600000.0
2008-07-30 09:40:00,1.6443,1.64475,1.6443,1.6445,280700000.0
2008-07-30 09:41:00,1.6445,1.64455,1.6443,1.64455,149600000.0
2008-07-30 09:42:00,1.6445,1.6451,1.64445,1.6451,487600000.0
2008-07-30 09:43:00,1.64515,1.6453,1.6447,1.645,260100000.0
2008-07-30 09:44:00,1.64505,1.6452,1.645,1.645,102400000.0
2008-07-30 09:45:00,1.6449,1.64505,1.64475,1.64485,133000000.0
2008-07-30 09:46:00,1.64485,1.6449,1.6448,1.64485,51500000.0
2008-07-30 09:47:00,1.6449,1.6452,1.6449,1.6452,210600000.0
2008-07-30 09:48:00,1.6452,1.6452,1.6445,1.6446,151500000.0
2008-07-30 09:49:00,1.6446,1.6446,1.6445,1.6446,66900000.0
2008-07-30 09:50:00,1.64455,1.6447,1.6441,1.6441,148300000.0
2008-07-30 09:51:00,1.644,1.64445,1.644,1.6444,164100000.0
2008-07-30 09:52:00,1.6444,1.64445,1.6441,1.6441,162200000.0
2008-07-30 09:53:00,1.6441,1.6442,1.6439,1.64405,95200000.0
2008-07-30 09:54:00,1.644,1.64445,1.6439,1.6444,322200000.0
2008-07-30 09:55:00,1.6444,1.6447,1.6444,1.6445,329700000.0
2008-07-30 09:56:00,1.6445,1.6448,1.6445,1.6445,311000000.0
2008-07-30 09:57:00,1.6444,1.64445,1.6442,1.64425,214600000.0
2008-07-30 09:58:00,1.64425,1.6447,1.64415,1.6446,213300000.0
2008-07-30 09:59:00,1.64465,1.64465,1.6443,1.6443,372000000.0
2008-07-30 10:00:00,1.64445,1.64475,1.64445,1.6445,497100000.0
2008-07-30 10:01:00,1.6445,1.6448,1.6442,1.6448,310000000.0
2008-07-30 10:02:00,1.6449,1.6449,1.6443,1.6444,226100000.0
2008-07-30 10:03:00,1.6445,1.6446,1.644,1.6442,83100000.0
2008-07-30 10:04:00,1.6442,1.6442,1.6436,1.6439,92400000.0
2008-07-30 10:05:00,1.644,1.644,1.6436,1.6436,190900000.0
2008-07-30 10:06:00,1.6436,1.644,1.6435,1.644,245500000.0
2008-07-30 10:07:00,1.644,1.6445,1.6439,1.6445,233400000.0
2008-07-30 10:08:00,1.6445,1.64455,1.6444,1.6444,196500000.0
2008-07-30 10:09:00,1.6445,1.6445,1.6444,1.6445,74900000.0
2008-07-30 10:10:00,1.6445,1.6446,1.64415,1.6445,294299999.0
2008-07-30 10:11:00,1.6447,1.6451,1.6447,1.6449,321800000.0
2008-07-30 10:12:00,1.64485,1.6453,1.64475,1.6451,282000000.0
2008-07-30 10:13:00,1.6451,1.64555,1.6448,1.6455,529800000.0
2008-07-30 10:14:00,1.6454,1.6458,1.6454,1.6458,185600000.0
2008-07-30 10:15:00,1.6458,1.6459,1.6452,1.64555,353000000.0
2008-07-30 10:16:00,1.64555,1.6456,1.6453,1.6455,332600000.0
2008-07-30 10:17:00,1.64555,1.64555,1.6453,1.64535,203600000.0
2008-07-30 10:18:00,1.6453,1.64535,1.6452,1.6453,183200000.0
2008-07-30 10:19:00,1.64525,1.6454,1.6451,1.6454,276000000.0
2008-07-30 10:20:00,1.6454,1.6458,1.6454,1.6455,270600000.0
2008-07-30 10:21:00,1.6455,1.6456,1.6454,1.6455,232300000.0
2008-07-30 10:22:00,1.64555,1.646,1.6455,1.64565,422100000.0
2008-07-30 10:23:00,1.64565,1.6458,1.64555,1.6456,236400000.0
2008-07-30 10:24:00,1.6456,1.6457,1.6453,1.6455,159700000.0
2008-07-30 10:25:00,1.6455,1.6456,1.6453,1.6454,186800000.0
2008-07-30 10:26:00,1.6454,1.6456,1.6452,1.6455,318900000.0
2008-07-30 10:27:00,1.6455,1.6457,1.6453,1.6457,271300000.0
2008-07-30 10:28:00,1.6457,1.646,1.6456,1.64585,279900000.0
2008-07-30 10:29:00,1.6458,1.64605,1.64555,1.64575,424500000.0
2008-07-30 10:30:00,1.6457,1.6462,1.6456,1.6456,408700000.0
2008-07-30 10:31:00,1.6457,1.646,1.6456,1.6457,277700000.0
2008-07-30 10:32:00,1.64575,1.646,1.6457,1.6459,247500000.0
2008-07-30 10:33:00,1.6459,1.6461,1.6457,1.646,354800000.0
2008-07-30 10:34:00,1.646,1.6461,1.6458,1.64595,182500000.0
2008-07-30 10:35:00,1.64595,1.6462,1.64595,1.6461,170500000.0
2008-07-30 10:36:00,1.64605,1.6462,1.6459,1.64595,308200000.0
2008-07-30 10:37:00,1.6459,1.6464,1.6457,1.64575,365000000.0
2008-07-30 10:38:00,1.6458,1.64615,1.6458,1.64615,201000000.0
2008-07-30 10:39:00,1.6461,1.6462,1.646,1.646,259800000.0
2008-07-30 10:40:00,1.646,1.6461,1.6456,1.6457,357700000.0
2008-07-30 10:41:00,1.64575,1.646,1.64565,1.6459,248100000.0
2008-07-30 10:42:00,1.6459,1.6459,1.6456,1.64575,307300000.0
2008-07-30 10:43:00,1.6458,1.6459,1.64555,1.6458,202200000.0
2008-07-30 10:44:00,1.6458,1.6459,1.6457,1.64575,216300000.0
2008-07-30 10:45:00,1.64575,1.6459,1.6454,1.6455,358500000.0
2008-07-30 10:46:00,1.6455,1.6456,1.6455,1.6455,124400000.0
2008-07-30 10:47:00,1.6455,1.6459,1.6455,1.6458,252900000.0
2008-07-30 10:48:00,1.6458,1.64595,1.6455,1.6458,281400000.0
2008-07-30 10:49:00,1.64575,1.6459,1.6455,1.6456,354900000.0
2008-07-30 10:50:00,1.6456,1.6458,1.6454,1.6458,342000000.0
2008-07-30 10:51:00,1.6458,1.646,1.6453,1.6456,251900000.0
2008-07-30 10:52:00,1.6456,1.64585,1.6455,1.6456,221300000.0
2008-07-30 10:53:00,1.6456,1.646,1.6456,1.6457,190600000.0
2008-07-30 10:54:00,1.6457,1.6457,1.64555,1.6456,200500000.0
2008-07-30 10:55:00,1.6456,1.6457,1.6453,1.6454,301500000.0
2008-07-30 10:56:00,1.6454,1.6455,1.6452,1.6454,82300000.0
2008-07-30 10:57:00,1.6454,1.6454,1.6451,1.6451,251600000.0
2008-07-30 10:58:00,1.64515,1.64545,1.6449,1.6452,378900000.0
2008-07-30 10:59:00,1.6451,1.6454,1.6449,1.6451,159100000.0
2008-07-30 11:00:00,1.6451,1.6456,1.6445,1.64485,478000000.0
2008-07-30 11:01:00,1.6449,1.6456,1.64485,1.645,360500000.0
2008-07-30 11:02:00,1.645,1.6454,1.6447,1.6453,438800000.0
2008-07-30 11:03:00,1.6453,1.6456,1.6451,1.6453,326000000.0
2008-07-30 11:04:00,1.6454,1.6455,1.64525,1.6453,285000000.0
2008-07-30 11:05:00,1.6453,1.6459,1.6453,1.6455,193500000.0
2008-07-30 11:06:00,1.6455,1.6456,1.6454,1.6454,411500000.0
2008-07-30 11:07:00,1.6455,1.64585,1.6454,1.6457,448000000.0
2008-07-30 11:08:00,1.6457,1.6457,1.6454,1.6455,294500000.0
2008-07-30 11:09:00,1.64545,1.6458,1.6454,1.6457,223700000.0
2008-07-30 11:10:00,1.6457,1.646,1.6457,1.64575,120700000.0
2008-07-30 11:11:00,1.64575,1.6465,1.6457,1.6463,318800000.0
2008-07-30 11:12:00,1.6464,1.6465,1.6462,1.6462,255500000.0
2008-07-30 11:13:00,1.6462,1.6463,1.646,1.6463,168300000.0
2008-07-30 11:14:00,1.6463,1.6473,1.64625,1.6473,193400000.0
2008-07-30 11:15:00,1.6471,1.6473,1.64685,1.6471,457500000.0
2008-07-30 11:16:00,1.6471,1.6473,1.6468,1.6473,214800000.0
2008-07-30 11:17:00,1.6473,1.6474,1.647,1.6472,212200000.0
2008-07-30 11:18:00,1.64725,1.6476,1.6471,1.6472,207700000.0
2008-07-30 11:19:00,1.64715,1.6475,1.647,1.6474,262300000.0
2008-07-30 11:20:00,1.6474,1.6474,1.647,1.647,295400000.0
2008-07-30 11:21:00,1.647,1.647,1.6468,1.6469,242100000.0
2008-07-30 11:22:00,1.6469,1.647,1.6468,1.6468,200800000.0
2008-07-30 11:23:00,1.6468,1.6471,1.64665,1.6469,358000000.0
2008-07-30 11:24:00,1.6469,1.6471,1.6466,1.6467,361000000.0
2008-07-30 11:25:00,1.6466,1.64685,1.6466,1.6466,227700000.0
2008-07-30 11:26:00,1.6466,1.6469,1.6466,1.6469,156300000.0
2008-07-30 11:27:00,1.6469,1.6472,1.6468,1.6468,225500000.0
2008-07-30 11:28:00,1.64685,1.6471,1.6467,1.647,131400000.0
2008-07-30 11:29:00,1.647,1.6471,1.6465,1.6465,277300000.0
2008-07-30 11:30:00,1.6465,1.64705,1.6464,1.6468,323600000.0
2008-07-30 11:31:00,1.6468,1.647,1.6467,1.6469,197400000.0
2008-07-30 11:32:00,1.6469,1.6469,1.6466,1.6468,152500000.0
2008-07-30 11:33:00,1.6468,1.6471,1.64665,1.647,261600000.0
2008-07-30 11:34:00,1.647,1.64705,1.6468,1.6468,227800000.0
2008-07-30 11:35:00,1.6468,1.64705,1.6468,1.6469,266200000.0
2008-07-30 11:36:00,1.6469,1.6475,1.64685,1.6475,342000000.0
2008-07-30 11:37:00,1.6475,1.64775,1.6472,1.64725,507800000.0
2008-07-30 11:38:00,1.64725,1.64735,1.6469,1.64715,248200000.0
2008-07-30 11:39:00,1.6471,1.64735,1.6469,1.6471,318000000.0
2008-07-30 11:40:00,1.6471,1.64745,1.647,1.6472,360600000.0
2008-07-30 11:41:00,1.6472,1.6476,1.6472,1.6476,285600000.0
2008-07-30 11:42:00,1.6477,1.6482,1.6477,1.6478,404700000.0
2008-07-30 11:43:00,1.6479,1.64805,1.64765,1.6479,191500000.0
2008-07-30 11:44:00,1.648,1.6481,1.6477,1.6479,371100000.0
2008-07-30 11:45:00,1.6479,1.6479,1.6474,1.6475,353800000.0
2008-07-30 11:46:00,1.6475,1.6477,1.6473,1.6475,280600000.0
2008-07-30 11:47:00,1.6475,1.6475,1.647,1.6471,260100000.0
2008-07-30 11:48:00,1.6471,1.6472,1.6463,1.6466,570600000.0
2008-07-30 11:49:00,1.64675,1.64685,1.6466,1.64675,385600000.0
2008-07-30 11:50:00,1.64665,1.64685,1.6466,1.6466,136300000.0
2008-07-30 11:51:00,1.6466,1.6467,1.6464,1.6465,107000000.0
2008-07-30 11:52:00,1.6466,1.6468,1.6465,1.6466,259800000.0
2008-07-30 11:53:00,1.6467,1.6471,1.6464,1.6466,272700000.0
2008-07-30 11:54:00,1.6466,1.6468,1.6464,1.6465,92000000.0
2008-07-30 11:55:00,1.6465,1.64725,1.6465,1.6471,407400000.0
2008-07-30 11:56:00,1.647,1.6473,1.647,1.647,211600000.0
2008-07-30 11:57:00,1.6471,1.6472,1.6467,1.6467,320800000.0
2008-07-30 11:58:00,1.6467,1.64685,1.6466,1.6468,213700000.0
2008-07-30 11:59:00,1.6468,1.6469,1.6463,1.6467,356300000.0
2008-07-30 12:00:00,1.6466,1.6468,1.6462,1.6462,325100000.0
2008-07-30 12:01:00,1.6462,1.6463,1.64605,1.6462,292900000.0
2008-07-30 12:02:00,1.6462,1.6465,1.6461,1.6463,208000000.0
2008-07-30 12:03:00,1.6463,1.6466,1.6462,1.6465,176600000.0
2008-07-30 12:04:00,1.6465,1.6468,1.6464,1.6465,185800000.0
2008-07-30 12:05:00,1.6465,1.6468,1.6465,1.6468,110500000.0
2008-07-30 12:06:00,1.6468,1.6468,1.6463,1.6466,215600000.0
2008-07-30 12:07:00,1.6466,1.6468,1.6465,1.64665,283500000.0
2008-07-30 12:08:00,1.6467,1.64705,1.6467,1.6469,151100000.0
2008-07-30 12:09:00,1.6468,1.647,1.6468,1.6469,205600000.0
2008-07-30 12:10:00,1.6469,1.647,1.6468,1.647,118300000.0
2008-07-30 12:11:00,1.647,1.6471,1.6468,1.6471,131200000.0
2008-07-30 12:12:00,1.6471,1.6472,1.6469,1.6469,103600000.0
2008-07-30 12:13:00,1.6469,1.647,1.6468,1.647,178800000.0
2008-07-30 12:14:00,1.647,1.6472,1.6468,1.6472,174000000.0
2008-07-30 12:15:00,1.6472,1.6472,1.6469,1.647,213100000.0
2008-07-30 12:16:00,1.647,1.6472,1.6469,1.6472,113500000.0
2008-07-30 12:17:00,1.6472,1.6473,1.6468,1.6468,438800000.0
2008-07-30 12:18:00,1.6468,1.6471,1.6468,1.6469,182200000.0
2008-07-30 12:19:00,1.6469,1.6472,1.6468,1.647,263300000.0
2008-07-30 12:20:00,1.6471,1.6474,1.647,1.6472,312000000.0
2008-07-30 12:21:00,1.64725,1.6473,1.6469,1.64725,353100000.0
2008-07-30 12:22:00,1.64725,1.64725,1.6469,1.6469,398600000.0
2008-07-30 12:23:00,1.647,1.64705,1.6467,1.6467,324800000.0
2008-07-30 12:24:00,1.6468,1.6469,1.6463,1.6463,455800000.0
2008-07-30 12:25:00,1.6463,1.6467,1.6462,1.6464,472700000.0
2008-07-30 12:26:00,1.6464,1.6469,1.6464,1.6467,271400000.0
2008-07-30 12:27:00,1.6467,1.6467,1.6462,1.6462,232200000.0
2008-07-30 12:28:00,1.6462,1.6463,1.6459,1.6459,314300000.0
2008-07-30 12:29:00,1.6459,1.646,1.6456,1.6456,359100000.0
2008-07-30 12:30:00,1.6456,1.6459,1.6454,1.6457,369400000.0
2008-07-30 12:31:00,1.6458,1.64595,1.6457,1.6459,250900000.0
2008-07-30 12:32:00,1.6458,1.646,1.6458,1.6459,86100000.0
2008-07-30 12:33:00,1.646,1.646,1.6455,1.6455,75400000.0
2008-07-30 12:34:00,1.6455,1.6463,1.6455,1.6461,166400000.0
2008-07-30 12:35:00,1.6461,1.6462,1.6457,1.6457,109000000.0
2008-07-30 12:36:00,1.64575,1.6464,1.6455,1.6463,420200000.0
2008-07-30 12:37:00,1.6463,1.6464,1.6451,1.6451,360700000.0
2008-07-30 12:38:00,1.6451,1.6451,1.6447,1.645,366800000.0
2008-07-30 12:39:00,1.645,1.64505,1.6445,1.64475,441700000.0
2008-07-30 12:40:00,1.6447,1.6448,1.6445,1.6447,315400000.0
2008-07-30 12:41:00,1.6447,1.64525,1.6447,1.6451,233800000.0
2008-07-30 12:42:00,1.6449,1.6454,1.6448,1.6449,174800000.0
2008-07-30 12:43:00,1.6449,1.6456,1.6447,1.6453,240900000.0
2008-07-30 12:44:00,1.64515,1.6454,1.6449,1.64495,251700000.0
2008-07-30 12:45:00,1.64495,1.645,1.6447,1.64485,301400000.0
2008-07-30 12:46:00,1.64485,1.64485,1.6445,1.6446,353200000.0
2008-07-30 12:47:00,1.6446,1.6448,1.6444,1.6446,232800000.0
2008-07-30 12:48:00,1.6445,1.6451,1.6445,1.6451,140700000.0
2008-07-30 12:49:00,1.6451,1.6452,1.6446,1.6446,191800000.0
2008-07-30 12:50:00,1.6447,1.6449,1.6445,1.6448,414800000.0
2008-07-30 12:51:00,1.6448,1.6449,1.6446,1.6448,131500000.0
2008-07-30 12:52:00,1.6448,1.645,1.6447,1.645,183600000.0
2008-07-30 12:53:00,1.6451,1.64515,1.6448,1.6448,222900000.0
2008-07-30 12:54:00,1.6448,1.64525,1.6443,1.64525,328600000.0
2008-07-30 12:55:00,1.64525,1.64535,1.6447,1.64485,449600000.0
2008-07-30 12:56:00,1.64485,1.6449,1.6446,1.6447,222700000.0
2008-07-30 12:57:00,1.64485,1.64505,1.6448,1.64485,191800000.0
2008-07-30 12:58:00,1.6449,1.6453,1.6448,1.6452,250900000.0
2008-07-30 12:59:00,1.6451,1.64555,1.645,1.64555,348000000.0
2008-07-30 13:00:00,1.6455,1.6455,1.6447,1.6447,235100000.0
2008-07-30 13:01:00,1.6447,1.6452,1.6447,1.645,240300000.0
2008-07-30 13:02:00,1.6449,1.6452,1.64465,1.6451,392000000.0
2008-07-30 13:03:00,1.6451,1.6454,1.6449,1.64515,454400000.0
2008-07-30 13:04:00,1.64515,1.6454,1.6447,1.6447,315100000.0
2008-07-30 13:05:00,1.6447,1.6448,1.6441,1.6446,279800000.0
2008-07-30 13:06:00,1.64465,1.6449,1.64455,1.6446,213200000.0
2008-07-30 13:07:00,1.6446,1.6451,1.6446,1.645,172500000.0
2008-07-30 13:08:00,1.6452,1.6452,1.6443,1.64485,432600000.0
2008-07-30 13:09:00,1.6448,1.6453,1.6448,1.64505,364800000.0
2008-07-30 13:10:00,1.645,1.6453,1.6449,1.6449,379500000.0
2008-07-30 13:11:00,1.645,1.6451,1.6447,1.6447,240300000.0
2008-07-30 13:12:00,1.6447,1.6449,1.6443,1.6444,190800000.0
2008-07-30 13:13:00,1.6444,1.6446,1.6443,1.6446,174200000.0
2008-07-30 13:14:00,1.6445,1.6449,1.6445,1.6449,261400000.0
2008-07-30 13:15:00,1.6449,1.645,1.6443,1.6443,217400000.0
2008-07-30 13:16:00,1.6443,1.6444,1.6441,1.6441,172900000.0
2008-07-30 13:17:00,1.6441,1.6445,1.6441,1.6442,200100000.0
2008-07-30 13:18:00,1.6443,1.645,1.6443,1.645,351100000.0
2008-07-30 13:19:00,1.645,1.6451,1.6446,1.6448,177100000.0
2008-07-30 13:20:00,1.6448,1.6453,1.6446,1.6452,110100000.0
2008-07-30 13:21:00,1.6452,1.6452,1.6449,1.6452,139400000.0
2008-07-30 13:22:00,1.645,1.6455,1.645,1.6455,168300000.0
2008-07-30 13:23:00,1.6454,1.6456,1.6453,1.6453,126900000.0
2008-07-30 13:24:00,1.6453,1.6456,1.6453,1.6454,101600000.0
2008-07-30 13:25:00,1.64555,1.6457,1.6453,1.6457,130800000.0
2008-07-30 13:26:00,1.6457,1.6457,1.6453,1.6453,201800000.0
2008-07-30 13:27:00,1.6453,1.64555,1.6453,1.64555,208700000.0
2008-07-30 13:28:00,1.64555,1.6457,1.6453,1.6454,489300000.0
2008-07-30 13:29:00,1.6454,1.64565,1.6454,1.64565,162800000.0
2008-07-30 13:30:00,1.64565,1.646,1.6456,1.6458,324300000.0
2008-07-30 13:31:00,1.6458,1.6461,1.6458,1.6459,237900000.0
2008-07-30 13:32:00,1.6459,1.64615,1.6459,1.64605,457100000.0
2008-07-30 13:33:00,1.6462,1.64625,1.64605,1.6461,194100000.0
2008-07-30 13:34:00,1.6461,1.6462,1.646,1.6461,198600000.0
2008-07-30 13:35:00,1.6461,1.64635,1.646,1.64625,326700000.0
2008-07-30 13:36:00,1.64625,1.64635,1.6461,1.64625,186000000.0
2008-07-30 13:37:00,1.6463,1.6464,1.64615,1.64615,81600000.0
2008-07-30 13:38:00,1.6462,1.6464,1.6461,1.64635,225200000.0
2008-07-30 13:39:00,1.64635,1.64655,1.6459,1.6459,389200000.0
2008-07-30 13:40:00,1.6459,1.64615,1.64585,1.64605,168000000.0
2008-07-30 13:41:00,1.646,1.6462,1.6456,1.6456,334500000.0
2008-07-30 13:42:00,1.6457,1.6459,1.6456,1.6457,416300000.0
2008-07-30 13:43:00,1.6457,1.646,1.6456,1.6458,257000000.0
2008-07-30 13:44:00,1.6458,1.6459,1.6456,1.6456,91300000.0
2008-07-30 13:45:00,1.6456,1.6459,1.6456,1.6457,129500000.0
2008-07-30 13:46:00,1.64575,1.646,1.6455,1.6459,219900000.0
2008-07-30 13:47:00,1.6459,1.646,1.6456,1.64575,147700000.0
2008-07-30 13:48:00,1.64575,1.646,1.6457,1.6458,178200000.0
2008-07-30 13:49:00,1.6458,1.6459,1.6456,1.6456,129600000.0
2008-07-30 13:50:00,1.6456,1.6457,1.6452,1.6453,377600000.0
2008-07-30 13:51:00,1.64525,1.6456,1.6452,1.64545,280900000.0
2008-07-30 13:52:00,1.6454,1.6459,1.6454,1.64585,457200000.0
2008-07-30 13:53:00,1.6459,1.6461,1.64585,1.646,131400000.0
2008-07-30 13:54:00,1.646,1.6463,1.6458,1.646,256300000.0
2008-07-30 13:55:00,1.6461,1.6465,1.6461,1.6465,70500000.0
2008-07-30 13:56:00,1.6465,1.6469,1.6465,1.6468,99000000.0
2008-07-30 13:57:00,1.6468,1.6468,1.6466,1.6466,128300000.0
2008-07-30 13:58:00,1.6467,1.64695,1.6466,1.64685,541600000.0
2008-07-30 13:59:00,1.6467,1.6472,1.6466,1.647,361000000.0
2008-07-30 14:00:00,1.647,1.647,1.64665,1.6468,337800000.0
2008-07-30 14:01:00,1.6468,1.6471,1.6467,1.6469,354200000.0
2008-07-30 14:02:00,1.6469,1.6471,1.6468,1.6468,184000000.0
2008-07-30 14:03:00,1.6468,1.647,1.6466,1.6468,197700000.0
2008-07-30 14:04:00,1.6468,1.647,1.6467,1.647,204000000.0
2008-07-30 14:05:00,1.647,1.64705,1.64685,1.64685,148900000.0
2008-07-30 14:06:00,1.64695,1.647,1.6467,1.647,389600000.0
2008-07-30 14:07:00,1.64695,1.647,1.6467,1.647,172700000.0
2008-07-30 14:08:00,1.647,1.647,1.6467,1.647,368500000.0
2008-07-30 14:09:00,1.647,1.6472,1.6469,1.6471,144600000.0
2008-07-30 14:10:00,1.6471,1.6473,1.647,1.6472,230800000.0
2008-07-30 14:11:00,1.6472,1.64725,1.6467,1.6469,425500000.0
2008-07-30 14:12:00,1.6468,1.647,1.6466,1.647,343700000.0
2008-07-30 14:13:00,1.647,1.6472,1.6467,1.6469,537800000.0
2008-07-30 14:14:00,1.6469,1.6471,1.6454,1.6454,369500000.0
2008-07-30 14:15:00,1.6455,1.6464,1.645,1.6459,325900000.0
2008-07-30 14:16:00,1.6459,1.6465,1.6455,1.6461,613400000.0
2008-07-30 14:17:00,1.6461,1.647,1.64605,1.6469,245600000.0
2008-07-30 14:18:00,1.6466,1.6469,1.6457,1.646,211300000.0
2008-07-30 14:19:00,1.646,1.6462,1.6452,1.6457,437500000.0
2008-07-30 14:20:00,1.6457,1.6465,1.6457,1.6464,353400000.0
2008-07-30 14:21:00,1.6464,1.6479,1.6463,1.64725,688900000.0
2008-07-30 14:22:00,1.6473,1.6475,1.647,1.647,480400000.0
2008-07-30 14:23:00,1.64705,1.6471,1.64625,1.6466,760700000.0
2008-07-30 14:24:00,1.6467,1.6472,1.64645,1.6466,433800000.0
2008-07-30 14:25:00,1.6465,1.64655,1.6458,1.6463,417600000.0
2008-07-30 14:26:00,1.6464,1.64655,1.6459,1.6459,419400000.0
2008-07-30 14:27:00,1.6459,1.6464,1.6457,1.646,891000000.0
2008-07-30 14:28:00,1.646,1.64645,1.64585,1.6463,662200000.0
2008-07-30 14:29:00,1.6464,1.6466,1.6461,1.6461,434100000.0
2008-07-30 14:30:00,1.6461,1.6467,1.6457,1.6467,305100000.0
2008-07-30 14:31:00,1.6465,1.648,1.6463,1.6472,559600000.0
2008-07-30 14:32:00,1.64715,1.64795,1.647,1.64715,605300000.0
2008-07-30 14:33:00,1.6471,1.6477,1.6466,1.64675,683000000.0
2008-07-30 14:34:00,1.6467,1.6475,1.6467,1.6467,764800000.0
2008-07-30 14:35:00,1.6467,1.6476,1.6463,1.6475,927600000.0
2008-07-30 14:36:00,1.64745,1.6476,1.6472,1.6472,499200000.0
2008-07-30 14:37:00,1.6472,1.6476,1.6471,1.6475,357800000.0
2008-07-30 14:38:00,1.6475,1.64795,1.6474,1.64755,520900000.0
2008-07-30 14:39:00,1.64755,1.64765,1.6472,1.6475,532300000.0
2008-07-30 14:40:00,1.6475,1.64805,1.6475,1.6479,432300000.0
2008-07-30 14:41:00,1.6479,1.64805,1.6477,1.6477,433600000.0
2008-07-30 14:42:00,1.6477,1.64805,1.6476,1.6479,309500000.0
2008-07-30 14:43:00,1.648,1.64815,1.6478,1.6481,217600000.0
2008-07-30 14:44:00,1.6481,1.6481,1.6473,1.64775,591900000.0
2008-07-30 14:45:00,1.6477,1.6481,1.6473,1.6479,490300000.0
2008-07-30 14:46:00,1.648,1.64835,1.6478,1.6481,542200000.0
2008-07-30 14:47:00,1.6481,1.6483,1.6473,1.6473,520000000.0
2008-07-30 14:48:00,1.6474,1.6481,1.6474,1.64775,755900000.0
2008-07-30 14:49:00,1.6478,1.648,1.64735,1.6477,691300000.0
2008-07-30 14:50:00,1.6478,1.6479,1.6474,1.6476,279200000.0
2008-07-30 14:51:00,1.6476,1.6479,1.6475,1.6475,437500000.0
2008-07-30 14:52:00,1.64755,1.6479,1.6465,1.64665,704700000.0
2008-07-30 14:53:00,1.64665,1.6469,1.6464,1.6466,604700000.0
2008-07-30 14:54:00,1.6466,1.6472,1.6463,1.6463,638200000.0
2008-07-30 14:55:00,1.6463,1.64645,1.64585,1.64645,555100000.0
2008-07-30 14:56:00,1.64645,1.64655,1.6463,1.64635,346900000.0
2008-07-30 14:57:00,1.6464,1.6466,1.646,1.6461,347400000.0
2008-07-30 14:58:00,1.6461,1.6463,1.6461,1.6461,249200000.0
2008-07-30 14:59:00,1.6461,1.6466,1.6457,1.6458,531800001.0
2008-07-30 15:00:00,1.6458,1.6462,1.6453,1.6454,611000000.0
2008-07-30 15:01:00,1.6454,1.6457,1.6448,1.6451,409600000.0
2008-07-30 15:02:00,1.6451,1.6454,1.6449,1.6451,235800000.0
2008-07-30 15:03:00,1.645,1.6453,1.6449,1.645,333100000.0
2008-07-30 15:04:00,1.645,1.6453,1.6446,1.6452,382900000.0
2008-07-30 15:05:00,1.6452,1.6456,1.6446,1.6451,646300000.0
2008-07-30 15:06:00,1.6451,1.6455,1.6449,1.6451,567100000.0
2008-07-30 15:07:00,1.6451,1.646,1.6449,1.6455,268400000.0
2008-07-30 15:08:00,1.6454,1.6461,1.6451,1.64525,547800000.0
2008-07-30 15:09:00,1.64515,1.6462,1.645,1.6455,425400000.0
2008-07-30 15:10:00,1.6455,1.6467,1.6454,1.6467,762000000.0
2008-07-30 15:11:00,1.6467,1.6484,1.6467,1.6482,495800000.0
2008-07-30 15:12:00,1.6482,1.6482,1.6474,1.64775,406900000.0
2008-07-30 15:13:00,1.64775,1.6479,1.6473,1.6473,428700001.0
2008-07-30 15:14:00,1.6473,1.6485,1.6472,1.6482,480900000.0
2008-07-30 15:15:00,1.6482,1.6484,1.6478,1.6479,444000000.0
2008-07-30 15:16:00,1.6479,1.648,1.6472,1.6474,290000000.0
2008-07-30 15:17:00,1.6473,1.6475,1.6469,1.6475,375200000.0
2008-07-30 15:18:00,1.6474,1.6481,1.6474,1.6481,440300000.0
2008-07-30 15:19:00,1.6482,1.6482,1.64755,1.6479,428200000.0
2008-07-30 15:20:00,1.6478,1.6479,1.64745,1.6477,590800000.0
2008-07-30 15:21:00,1.6477,1.64785,1.6473,1.6477,408300000.0
2008-07-30 15:22:00,1.64785,1.6479,1.6475,1.6477,245400000.0
2008-07-30 15:23:00,1.6477,1.6477,1.6474,1.6475,248700000.0
2008-07-30 15:24:00,1.6475,1.6475,1.6471,1.6471,436700000.0
2008-07-30 15:25:00,1.6472,1.64735,1.647,1.6471,401800000.0
2008-07-30 15:26:00,1.6471,1.6471,1.6467,1.6468,512300000.0
2008-07-30 15:27:00,1.6467,1.647,1.6463,1.6467,458300000.0
2008-07-30 15:28:00,1.6467,1.6468,1.6461,1.6466,388000000.0
2008-07-30 15:29:00,1.6466,1.6469,1.6464,1.6465,477400000.0
2008-07-30 15:30:00,1.6466,1.6468,1.6461,1.6468,430500000.0
2008-07-30 15:31:00,1.6468,1.6468,1.6464,1.6464,470600000.0
2008-07-30 15:32:00,1.6462,1.6466,1.646,1.6461,500000000.0
2008-07-30 15:33:00,1.6461,1.6471,1.6459,1.6468,485200000.0
2008-07-30 15:34:00,1.64685,1.6491,1.6468,1.6483,482200000.0
2008-07-30 15:35:00,1.6483,1.64915,1.6481,1.6482,678600000.0
2008-07-30 15:36:00,1.64835,1.6485,1.6481,1.6484,491400000.0
2008-07-30 15:37:00,1.6484,1.6486,1.6482,1.64845,694400000.0
2008-07-30 15:38:00,1.64845,1.64885,1.64835,1.6484,682800000.0
2008-07-30 15:39:00,1.6485,1.649,1.6484,1.6488,521700000.0
2008-07-30 15:40:00,1.6488,1.64905,1.6486,1.64905,348400000.0
2008-07-30 15:41:00,1.64905,1.6493,1.6488,1.6489,529200000.0
2008-07-30 15:42:00,1.6489,1.6492,1.6487,1.6488,407300000.0
2008-07-30 15:43:00,1.6488,1.6494,1.6487,1.64915,391400000.0
2008-07-30 15:44:00,1.64915,1.6494,1.64855,1.6489,838300000.0
2008-07-30 15:45:00,1.6488,1.6493,1.64825,1.6485,609999999.0
2008-07-30 15:46:00,1.6485,1.6492,1.6484,1.6488,646400000.0
2008-07-30 15:47:00,1.6489,1.64895,1.6484,1.6484,467900000.0
2008-07-30 15:48:00,1.6485,1.6489,1.6484,1.6486,463900000.0
2008-07-30 15:49:00,1.6486,1.6488,1.6482,1.64835,489400000.0
2008-07-30 15:50:00,1.6483,1.64905,1.6482,1.64905,838200000.0
2008-07-30 15:51:00,1.649,1.64925,1.6485,1.649,551700000.0
2008-07-30 15:52:00,1.6489,1.64925,1.64865,1.6489,589900000.0
2008-07-30 15:53:00,1.6489,1.64935,1.6489,1.6492,498100000.0
2008-07-30 15:54:00,1.6492,1.6492,1.6486,1.6488,502400000.0
2008-07-30 15:55:00,1.6487,1.64905,1.6485,1.649,583000000.0
2008-07-30 15:56:00,1.649,1.6494,1.6488,1.6489,615000000.0
2008-07-30 15:57:00,1.6489,1.6489,1.6485,1.6488,825700000.0
2008-07-30 15:58:00,1.6487,1.64905,1.6486,1.6487,505300000.0
2008-07-30 15:59:00,1.6487,1.6494,1.6486,1.64935,708900000.0
2008-07-30 16:00:00,1.6493,1.64965,1.6489,1.6492,755900000.0
2008-07-30 16:01:00,1.6492,1.64965,1.649,1.6494,816500000.0
2008-07-30 16:02:00,1.6494,1.64975,1.64905,1.64975,578300000.0
2008-07-30 16:03:00,1.64975,1.6499,1.6486,1.6486,641800000.0
2008-07-30 16:04:00,1.6486,1.6494,1.6486,1.649,637600000.0
2008-07-30 16:05:00,1.649,1.64945,1.6485,1.6492,622200000.0
2008-07-30 16:06:00,1.6492,1.6494,1.649,1.649,266200000.0
2008-07-30 16:07:00,1.649,1.6495,1.6486,1.6489,536600000.0
2008-07-30 16:08:00,1.6489,1.6491,1.6486,1.6486,486200000.0
2008-07-30 16:09:00,1.6486,1.6487,1.6483,1.6484,497900000.0
2008-07-30 16:10:00,1.64845,1.6486,1.64825,1.6485,398200000.0
2008-07-30 16:11:00,1.6486,1.6494,1.64845,1.6493,942700000.0
2008-07-30 16:12:00,1.6493,1.6495,1.649,1.6492,959600000.0
2008-07-30 16:13:00,1.6492,1.6492,1.6486,1.6486,641300000.0
2008-07-30 16:14:00,1.6486,1.6494,1.6486,1.6492,413200000.0
2008-07-30 16:15:00,1.6492,1.6498,1.6492,1.6496,269100000.0
2008-07-30 16:16:00,1.6496,1.6499,1.6492,1.6493,361300000.0
2008-07-30 16:17:00,1.6493,1.6496,1.6492,1.6496,246700000.0
2008-07-30 16:18:00,1.6496,1.6498,1.6494,1.6494,249800000.0
2008-07-30 16:19:00,1.6494,1.6496,1.6491,1.6492,431500000.0
2008-07-30 16:20:00,1.6492,1.6493,1.6488,1.649,354800000.0
2008-07-30 16:21:00,1.6489,1.6495,1.6489,1.6492,363500000.0
2008-07-30 16:22:00,1.6491,1.6493,1.649,1.6491,255500000.0
2008-07-30 16:23:00,1.6491,1.6491,1.6487,1.6491,336200000.0
2008-07-30 16:24:00,1.649,1.6493,1.649,1.64915,187200000.0
2008-07-30 16:25:00,1.64915,1.6496,1.64905,1.6493,328200000.0
2008-07-30 16:26:00,1.6493,1.64975,1.64925,1.6496,396900000.0
2008-07-30 16:27:00,1.6496,1.65085,1.6496,1.6506,638300000.0
2008-07-30 16:28:00,1.6506,1.6508,1.6503,1.6505,326000000.0
2008-07-30 16:29:00,1.6505,1.6505,1.6498,1.65025,326800000.0
2008-07-30 16:30:00,1.65025,1.6503,1.6499,1.65005,498700000.0
2008-07-30 16:31:00,1.65005,1.6501,1.6495,1.6498,465200000.0
2008-07-30 16:32:00,1.6498,1.6505,1.6498,1.6501,554200000.0
2008-07-30 16:33:00,1.6503,1.65055,1.6499,1.65,402900000.0
2008-07-30 16:34:00,1.65,1.6511,1.6499,1.6506,465600000.0
2008-07-30 16:35:00,1.6506,1.6508,1.6498,1.6502,418500000.0
2008-07-30 16:36:00,1.6502,1.6509,1.6501,1.6504,464400000.0
2008-07-30 16:37:00,1.6504,1.6506,1.6498,1.6499,593700000.0
2008-07-30 16:38:00,1.6499,1.6505,1.6496,1.64975,542700000.0
2008-07-30 16:39:00,1.64975,1.6503,1.6493,1.6495,588200000.0
2008-07-30 16:40:00,1.6495,1.65,1.6492,1.6495,581700000.0
2008-07-30 16:41:00,1.6495,1.6496,1.6488,1.649,703500000.0
2008-07-30 16:42:00,1.649,1.6497,1.6489,1.6494,584300000.0
2008-07-30 16:43:00,1.6494,1.6495,1.64875,1.64895,412400000.0
2008-07-30 16:44:00,1.6489,1.6492,1.6485,1.6488,444100000.0
2008-07-30 16:45:00,1.64885,1.6496,1.6488,1.6494,450500000.0
2008-07-30 16:46:00,1.6494,1.6496,1.6489,1.6489,550000000.0
2008-07-30 16:47:00,1.6489,1.6494,1.6486,1.649,745900000.0
2008-07-30 16:48:00,1.649,1.6492,1.6484,1.6487,469400000.0
2008-07-30 16:49:00,1.64885,1.64915,1.6487,1.64915,413900000.0
2008-07-30 16:50:00,1.649,1.6496,1.6489,1.6492,640600000.0
2008-07-30 16:51:00,1.6492,1.6503,1.6488,1.6503,630100000.0
2008-07-30 16:52:00,1.6503,1.651,1.6502,1.6507,538300000.0
2008-07-30 16:53:00,1.6507,1.6511,1.6498,1.6499,590500000.0
2008-07-30 16:54:00,1.65,1.6503,1.6494,1.6495,535700000.0
2008-07-30 16:55:00,1.6495,1.65,1.6489,1.6491,506900000.0
2008-07-30 16:56:00,1.6492,1.6497,1.6491,1.6492,639500000.0
2008-07-30 16:57:00,1.6492,1.6492,1.6485,1.6491,340700000.0
2008-07-30 16:58:00,1.649,1.649,1.6484,1.6487,371900000.0
2008-07-30 16:59:00,1.6487,1.6493,1.6487,1.649,601400000.0
2008-07-30 17:00:00,1.6492,1.6494,1.6488,1.6492,463800000.0
2008-07-30 17:01:00,1.64905,1.6494,1.649,1.6494,504300000.0
2008-07-30 17:02:00,1.6494,1.65025,1.6492,1.65,547700000.0
2008-07-30 17:03:00,1.65,1.6509,1.65,1.6507,562400000.0
2008-07-30 17:04:00,1.6507,1.6508,1.6501,1.65035,453800000.0
2008-07-30 17:05:00,1.65035,1.65055,1.6501,1.6502,347500000.0
2008-07-30 17:06:00,1.6502,1.6502,1.6498,1.6499,595000000.0
2008-07-30 17:07:00,1.65,1.6504,1.64985,1.6503,349700000.0
2008-07-30 17:08:00,1.6502,1.65025,1.6499,1.65,273300000.0
2008-07-30 17:09:00,1.65,1.65045,1.6499,1.6504,295300000.0
2008-07-30 17:10:00,1.6504,1.651,1.6503,1.651,106400000.0
2008-07-30 17:11:00,1.6511,1.6511,1.6507,1.651,182200000.0
2008-07-30 17:12:00,1.6509,1.651,1.6507,1.6509,195800000.0
2008-07-30 17:13:00,1.6509,1.651,1.6506,1.6507,218200000.0
2008-07-30 17:14:00,1.65075,1.6508,1.65025,1.65035,583000000.0
2008-07-30 17:15:00,1.65025,1.6505,1.65,1.6502,417000000.0
2008-07-30 17:16:00,1.6502,1.6507,1.6502,1.6505,404800000.0
2008-07-30 17:17:00,1.65045,1.6506,1.6499,1.6504,756400001.0
2008-07-30 17:18:00,1.6504,1.6506,1.6503,1.6503,568500000.0
2008-07-30 17:19:00,1.6503,1.6505,1.6499,1.6499,655000000.0
2008-07-30 17:20:00,1.6499,1.6502,1.6496,1.6497,596000000.0
2008-07-30 17:21:00,1.6497,1.65,1.64965,1.6498,217800000.0
2008-07-30 17:22:00,1.6498,1.6501,1.6496,1.6501,295600000.0
2008-07-30 17:23:00,1.6501,1.6504,1.6501,1.6503,285200000.0
2008-07-30 17:24:00,1.65025,1.6504,1.6501,1.6503,296800000.0
2008-07-30 17:25:00,1.6503,1.6505,1.6502,1.6505,361600000.0
2008-07-30 17:26:00,1.6505,1.6506,1.65,1.6503,418600000.0
2008-07-30 17:27:00,1.6505,1.6505,1.6499,1.6503,350000000.0
2008-07-30 17:28:00,1.6503,1.65055,1.6498,1.6499,577900000.0
2008-07-30 17:29:00,1.6499,1.6504,1.64955,1.65015,440000000.0
2008-07-30 17:30:00,1.65,1.6502,1.6496,1.6497,475500000.0
2008-07-30 17:31:00,1.6497,1.6501,1.6497,1.6498,378600000.0
2008-07-30 17:32:00,1.64985,1.65035,1.6498,1.65,260700000.0
2008-07-30 17:33:00,1.65,1.65,1.6494,1.6494,129800000.0
2008-07-30 17:34:00,1.6494,1.6499,1.6493,1.6497,359100000.0
2008-07-30 17:35:00,1.6497,1.64975,1.6494,1.6495,239800000.0
2008-07-30 17:36:00,1.6495,1.6496,1.6491,1.6491,409600000.0
2008-07-30 17:37:00,1.6491,1.64965,1.6491,1.6491,452200000.0
2008-07-30 17:38:00,1.6491,1.64935,1.649,1.64935,129300000.0
2008-07-30 17:39:00,1.6493,1.6495,1.64895,1.6494,490600000.0
2008-07-30 17:40:00,1.6494,1.6495,1.64885,1.649,289400000.0
2008-07-30 17:41:00,1.649,1.649,1.6481,1.6482,311900000.0
2008-07-30 17:42:00,1.6482,1.6492,1.6482,1.6492,335600000.0
2008-07-30 17:43:00,1.6493,1.6496,1.6493,1.6495,206700000.0
2008-07-30 17:44:00,1.64955,1.6496,1.6486,1.64875,296700000.0
2008-07-30 17:45:00,1.6486,1.6491,1.6485,1.6488,221300000.0
2008-07-30 17:46:00,1.6488,1.6488,1.6486,1.6487,59000000.0
2008-07-30 17:47:00,1.6487,1.6487,1.6485,1.6487,79000000.0
2008-07-30 17:48:00,1.6487,1.6491,1.6485,1.6489,105600000.0
2008-07-30 17:49:00,1.6489,1.649,1.6487,1.6488,109400000.0
2008-07-30 17:50:00,1.6488,1.6492,1.6488,1.649,245600000.0
2008-07-30 17:51:00,1.649,1.649,1.6487,1.6488,151000000.0
2008-07-30 17:52:00,1.6489,1.6491,1.6488,1.649,65900000.0
2008-07-30 17:53:00,1.649,1.6495,1.6489,1.6494,146800000.0
2008-07-30 17:54:00,1.6495,1.6496,1.6493,1.6495,96800000.0
2008-07-30 17:55:00,1.6496,1.6497,1.6492,1.6494,58500000.0
2008-07-30 17:56:00,1.6494,1.6496,1.6493,1.64955,81100000.0
2008-07-30 17:57:00,1.6496,1.6498,1.6494,1.6495,87000000.0
2008-07-30 17:58:00,1.6494,1.64945,1.649,1.649,94900000.0
2008-07-30 17:59:00,1.649,1.6493,1.6487,1.6493,105700000.0
2008-07-30 18:00:00,1.6491,1.6492,1.649,1.649,157800000.0
2008-07-30 18:01:00,1.649,1.6494,1.6489,1.6492,93100000.0
2008-07-30 18:02:00,1.6491,1.64925,1.6491,1.6491,98100000.0
2008-07-30 18:03:00,1.6491,1.64965,1.6489,1.6494,134600000.0
2008-07-30 18:04:00,1.6495,1.6498,1.6494,1.6498,55500000.0
2008-07-30 18:05:00,1.6498,1.6499,1.6497,1.6498,97200000.0
2008-07-30 18:06:00,1.6498,1.65,1.6496,1.6498,104200000.0
2008-07-30 18:07:00,1.6498,1.6499,1.6495,1.6496,164900000.0
2008-07-30 18:08:00,1.6496,1.6505,1.6496,1.6498,226500000.0
2008-07-30 18:09:00,1.6499,1.6501,1.6495,1.6499,120600000.0
2008-07-30 18:10:00,1.6498,1.65,1.6497,1.6499,76300000.0
2008-07-30 18:11:00,1.6499,1.6502,1.6498,1.65,153400000.0
2008-07-30 18:12:00,1.65,1.65005,1.6499,1.6499,111200000.0
2008-07-30 18:13:00,1.6499,1.6502,1.6498,1.65,159600000.0
2008-07-30 18:14:00,1.6501,1.6502,1.65,1.65,145100000.0
2008-07-30 18:15:00,1.6501,1.65035,1.65,1.6502,259900000.0
2008-07-30 18:16:00,1.6502,1.65075,1.6501,1.6506,159200000.0
2008-07-30 18:17:00,1.6506,1.6508,1.6504,1.6506,113700000.0
2008-07-30 18:18:00,1.6506,1.6508,1.6505,1.6506,41200000.0
2008-07-30 18:19:00,1.6506,1.6507,1.6505,1.6505,87400000.0
2008-07-30 18:20:00,1.6507,1.6509,1.6504,1.6508,81200000.0
2008-07-30 18:21:00,1.6506,1.6509,1.6506,1.6507,61800000.0
2008-07-30 18:22:00,1.6507,1.651,1.6507,1.6509,42800000.0
2008-07-30 18:23:00,1.651,1.651,1.6507,1.6508,59700000.0
2008-07-30 18:24:00,1.6508,1.6514,1.6508,1.6512,102200000.0
2008-07-30 18:25:00,1.6511,1.6517,1.6511,1.6514,131100000.0
2008-07-30 18:26:00,1.6514,1.6517,1.6512,1.6516,190700000.0
2008-07-30 18:27:00,1.6516,1.6516,1.6513,1.6514,41200000.0
2008-07-30 18:28:00,1.6514,1.6514,1.6508,1.6509,146700000.0
2008-07-30 18:29:00,1.651,1.6512,1.6509,1.6512,119500000.0
2008-07-30 18:30:00,1.6512,1.6515,1.6512,1.6515,66200000.0
2008-07-30 18:31:00,1.6515,1.6516,1.6513,1.6514,102400000.0
2008-07-30 18:32:00,1.6513,1.6515,1.6513,1.6514,112300000.0
2008-07-30 18:33:00,1.65135,1.65165,1.6512,1.6513,205800000.0
2008-07-30 18:34:00,1.6513,1.6513,1.651,1.6512,126100000.0
2008-07-30 18:35:00,1.6514,1.6514,1.6508,1.6508,81100000.0
2008-07-30 18:36:00,1.6508,1.6515,1.6507,1.6514,149400000.0
2008-07-30 18:37:00,1.6514,1.6515,1.6513,1.6514,62500000.0
2008-07-30 18:38:00,1.6513,1.6514,1.6511,1.6513,109100000.0
2008-07-30 18:39:00,1.6512,1.6513,1.6508,1.651,107800000.0
2008-07-30 18:40:00,1.651,1.6515,1.6508,1.6514,142200000.0
2008-07-30 18:41:00,1.6513,1.6513,1.6509,1.6511,117100000.0
2008-07-30 18:42:00,1.651,1.651,1.6506,1.6508,71900000.0
2008-07-30 18:43:00,1.6508,1.651,1.6506,1.6507,67300000.0
2008-07-30 18:44:00,1.6508,1.651,1.6508,1.6509,47200000.0
2008-07-30 18:45:00,1.6509,1.6515,1.6509,1.6512,218700000.0
2008-07-30 18:46:00,1.6512,1.6514,1.6511,1.6511,161500000.0
2008-07-30 18:47:00,1.6511,1.6514,1.651,1.6511,151500000.0
2008-07-30 18:48:00,1.65115,1.6513,1.6506,1.6506,233200000.0
2008-07-30 18:49:00,1.6506,1.651,1.6501,1.6509,282700000.0
2008-07-30 18:50:00,1.6509,1.6516,1.6509,1.6514,161300000.0
2008-07-30 18:51:00,1.6514,1.6519,1.6513,1.6518,118600000.0
2008-07-30 18:52:00,1.6518,1.65195,1.6514,1.6517,252700000.0
2008-07-30 18:53:00,1.6516,1.65165,1.651,1.6513,218000000.0
2008-07-30 18:54:00,1.6514,1.6516,1.65105,1.6513,256500000.0
2008-07-30 18:55:00,1.65125,1.6515,1.651,1.6514,362000000.0
2008-07-30 18:56:00,1.65135,1.65145,1.6512,1.6512,163900000.0
2008-07-30 18:57:00,1.6513,1.6519,1.6513,1.6518,190600000.0
2008-07-30 18:58:00,1.6517,1.6523,1.6517,1.652,104800000.0
2008-07-30 18:59:00,1.652,1.6521,1.6516,1.65195,248900000.0
2008-07-30 19:00:00,1.65195,1.65245,1.6517,1.65185,152200000.0
2008-07-30 19:01:00,1.6518,1.6519,1.6517,1.6518,44400000.0
2008-07-30 19:02:00,1.6518,1.6519,1.6514,1.6514,57200000.0
2008-07-30 19:03:00,1.6514,1.6518,1.6514,1.6517,61600000.0
2008-07-30 19:04:00,1.6517,1.6522,1.6516,1.6517,202000000.0
2008-07-30 19:05:00,1.6517,1.652,1.651,1.65105,143100000.0
2008-07-30 19:06:00,1.651,1.65175,1.6509,1.6516,128800000.0
2008-07-30 19:07:00,1.6515,1.6521,1.6515,1.6519,123500000.0
2008-07-30 19:08:00,1.6518,1.6528,1.6518,1.652,303799999.0
2008-07-30 19:09:00,1.6521,1.6523,1.652,1.652,49900000.0
2008-07-30 19:10:00,1.652,1.6523,1.6516,1.6522,146600000.0
2008-07-30 19:11:00,1.6522,1.6524,1.65195,1.6522,51200000.0
2008-07-30 19:12:00,1.65225,1.6523,1.6517,1.65215,155000000.0
2008-07-30 19:13:00,1.65185,1.65235,1.6512,1.6513,143800000.0
2008-07-30 19:14:00,1.6512,1.6514,1.65095,1.651,126800000.0
2008-07-30 19:15:00,1.651,1.65135,1.6509,1.65125,133200000.0
2008-07-30 19:16:00,1.65125,1.65175,1.65115,1.65165,87600000.0
2008-07-30 19:17:00,1.65165,1.6517,1.6513,1.6515,207100000.0
2008-07-30 19:18:00,1.6516,1.6519,1.6514,1.6518,107400000.0
2008-07-30 19:19:00,1.6518,1.6521,1.6516,1.65195,141500000.0
2008-07-30 19:20:00,1.652,1.6521,1.6517,1.6517,98300000.0
2008-07-30 19:21:00,1.65185,1.652,1.6516,1.6519,126600000.0
2008-07-30 19:22:00,1.65195,1.6521,1.65145,1.65175,107600000.0
2008-07-30 19:23:00,1.6518,1.65205,1.6516,1.6519,54000000.0
2008-07-30 19:24:00,1.652,1.65215,1.6518,1.6521,78800000.0
2008-07-30 19:25:00,1.652,1.6523,1.6519,1.6521,135600000.0
2008-07-30 19:26:00,1.6521,1.6525,1.652,1.6524,115200000.0
2008-07-30 19:27:00,1.6524,1.6526,1.652,1.6522,87800000.0
2008-07-30 19:28:00,1.6522,1.65235,1.652,1.6522,77900000.0
2008-07-30 19:29:00,1.6522,1.6522,1.652,1.6522,78300000.0
2008-07-30 19:30:00,1.65235,1.6528,1.6522,1.6526,42000000.0
2008-07-30 19:31:00,1.6524,1.6525,1.6521,1.6523,119900000.0
2008-07-30 19:32:00,1.6523,1.6523,1.6519,1.6522,43600000.0
2008-07-30 19:33:00,1.6521,1.6522,1.6521,1.6522,10200000.0
2008-07-30 19:34:00,1.6522,1.6522,1.6519,1.6521,99700000.0
2008-07-30 19:35:00,1.6521,1.6521,1.6515,1.65165,119500000.0
2008-07-30 19:36:00,1.6517,1.6522,1.6515,1.6521,260300000.0
2008-07-30 19:37:00,1.6521,1.6522,1.6517,1.6519,260400000.0
2008-07-30 19:38:00,1.6519,1.6525,1.6519,1.6523,192600000.0
2008-07-30 19:39:00,1.6523,1.6523,1.6515,1.6518,266100000.0
2008-07-30 19:40:00,1.6518,1.6522,1.6515,1.6521,228300000.0
2008-07-30 19:41:00,1.652,1.652,1.6516,1.6518,87100000.0
2008-07-30 19:42:00,1.6518,1.6522,1.6517,1.6519,129000000.0
2008-07-30 19:43:00,1.6519,1.6519,1.6518,1.6519,40600000.0
2008-07-30 19:44:00,1.6518,1.6521,1.6516,1.65165,60500000.0
2008-07-30 19:45:00,1.6516,1.6519,1.6516,1.6517,109600000.0
2008-07-30 19:46:00,1.6518,1.652,1.65175,1.65195,99400000.0
2008-07-30 19:47:00,1.652,1.65205,1.6518,1.65185,52700000.0
2008-07-30 19:48:00,1.65185,1.652,1.65175,1.65195,36200000.0
2008-07-30 19:49:00,1.652,1.6527,1.652,1.6521,86000000.0
2008-07-30 19:50:00,1.6521,1.6524,1.652,1.6523,45700000.0
2008-07-30 19:51:00,1.6524,1.6527,1.6524,1.6526,38300000.0
2008-07-30 19:52:00,1.6526,1.6529,1.6524,1.6525,127400000.0
2008-07-30 19:53:00,1.6526,1.6529,1.65195,1.6523,164200000.0
2008-07-30 19:54:00,1.6524,1.6527,1.6523,1.6523,120200000.0
2008-07-30 19:55:00,1.6524,1.65255,1.6522,1.6523,135800000.0
2008-07-30 19:56:00,1.6524,1.6527,1.6523,1.6523,90800000.0
2008-07-30 19:57:00,1.65245,1.6525,1.652,1.6522,67600000.0
2008-07-30 19:58:00,1.6522,1.6524,1.6519,1.6521,116600000.0
2008-07-30 19:59:00,1.652,1.652,1.6516,1.6517,67500000.0
2008-07-30 20:00:00,1.6518,1.65185,1.6513,1.6513,128700000.0
2008-07-30 20:01:00,1.6513,1.65135,1.651,1.6511,98400000.0
2008-07-30 20:02:00,1.6511,1.65125,1.6507,1.6509,184200000.0
2008-07-30 20:03:00,1.6509,1.6511,1.6506,1.6508,110800000.0
2008-07-30 20:04:00,1.6508,1.6508,1.6503,1.6503,100800000.0
2008-07-30 20:05:00,1.6504,1.6509,1.6502,1.6504,111700000.0
2008-07-30 20:06:00,1.6505,1.6508,1.6504,1.6505,51100000.0
2008-07-30 20:07:00,1.6505,1.6509,1.6505,1.6507,70100000.0
2008-07-30 20:08:00,1.6507,1.6508,1.6504,1.6507,58000000.0
2008-07-30 20:09:00,1.6508,1.6509,1.65045,1.6509,75500000.0
2008-07-30 20:10:00,1.6509,1.6509,1.6506,1.6506,28000000.0
2008-07-30 20:11:00,1.6506,1.6506,1.6504,1.6505,23400000.0
2008-07-30 20:12:00,1.6504,1.6505,1.65,1.65,44700000.0
2008-07-30 20:13:00,1.6501,1.6504,1.6499,1.6503,106700000.0
2008-07-30 20:14:00,1.6504,1.6505,1.6498,1.6499,70500000.0
2008-07-30 20:15:00,1.6498,1.6502,1.6493,1.6501,156100000.0
2008-07-30 20:16:00,1.6501,1.6501,1.6486,1.6492,130000000.0
2008-07-30 20:17:00,1.6492,1.64975,1.649,1.6494,169500000.0
2008-07-30 20:18:00,1.6494,1.6497,1.6493,1.6496,90400000.0
2008-07-30 20:19:00,1.6496,1.6498,1.6493,1.6493,58700000.0
2008-07-30 20:20:00,1.6493,1.6497,1.6491,1.6493,125600000.0
2008-07-30 20:21:00,1.6493,1.6498,1.6493,1.6493,139700000.0
2008-07-30 20:22:00,1.6493,1.6494,1.6491,1.6494,30000000.0
2008-07-30 20:23:00,1.6492,1.6494,1.6489,1.6493,63600000.0
2008-07-30 20:24:00,1.6493,1.6495,1.649,1.6491,98800000.0
2008-07-30 20:25:00,1.6492,1.64925,1.649,1.649,55600000.0
2008-07-30 20:26:00,1.6491,1.6496,1.6491,1.6494,74800000.0
2008-07-30 20:27:00,1.6494,1.6497,1.649,1.6495,146400000.0
2008-07-30 20:28:00,1.6495,1.65,1.6493,1.65,114200000.0
2008-07-30 20:29:00,1.6499,1.65,1.6495,1.6497,62300000.0
2008-07-30 20:30:00,1.6497,1.6502,1.6497,1.6502,66400000.0
2008-07-30 20:31:00,1.6502,1.6509,1.6502,1.65075,71200000.0
2008-07-30 20:32:00,1.6508,1.6508,1.6503,1.6505,150500000.0
2008-07-30 20:33:00,1.6506,1.6507,1.6504,1.6504,112100000.0
2008-07-30 20:34:00,1.6505,1.6509,1.6504,1.65065,65400000.0
2008-07-30 20:35:00,1.6507,1.6509,1.6505,1.6509,95800000.0
2008-07-30 20:36:00,1.6508,1.651,1.6507,1.6507,15600000.0
2008-07-30 20:37:00,1.6507,1.65095,1.6506,1.65095,60600000.0
2008-07-30 20:38:00,1.6509,1.651,1.6508,1.6509,71900000.0
2008-07-30 20:39:00,1.6509,1.6511,1.6509,1.6509,56500000.0
2008-07-30 20:40:00,1.6509,1.6512,1.6508,1.6512,53800000.0
2008-07-30 20:41:00,1.6512,1.6512,1.6508,1.6508,21500000.0
2008-07-30 20:42:00,1.6508,1.6508,1.6504,1.6506,156800000.0
2008-07-30 20:43:00,1.65065,1.6511,1.6505,1.6509,123900000.0
2008-07-30 20:44:00,1.6509,1.651,1.6505,1.6506,48100000.0
2008-07-30 20:45:00,1.65075,1.6511,1.6506,1.6511,54900000.0
2008-07-30 20:46:00,1.6512,1.65125,1.6511,1.6511,8900000.0
2008-07-30 20:47:00,1.65125,1.6513,1.6508,1.6508,33800000.0
2008-07-30 20:48:00,1.6508,1.6511,1.6507,1.6511,61000000.0
2008-07-30 20:49:00,1.651,1.6513,1.651,1.6511,90000000.0
2008-07-30 20:50:00,1.6513,1.6514,1.6507,1.6507,100400000.0
2008-07-30 20:51:00,1.6507,1.6512,1.6507,1.6509,47900000.0
2008-07-30 20:52:00,1.6509,1.6509,1.6507,1.6509,27600000.0
2008-07-30 20:53:00,1.6509,1.65095,1.6508,1.6508,4600000.0
2008-07-30 20:54:00,1.6507,1.6508,1.6505,1.6506,59000000.0
2008-07-30 20:55:00,1.6506,1.6507,1.6505,1.6507,56500000.0
2008-07-30 20:56:00,1.65075,1.651,1.6506,1.651,40900000.0
2008-07-30 20:57:00,1.6509,1.6511,1.6503,1.6503,83900000.0
2008-07-30 20:58:00,1.6503,1.65055,1.6502,1.6504,59300000.0
2008-07-30 20:59:00,1.6503,1.6506,1.6502,1.6503,143000000.0
2008-07-30 21:00:00,1.6504,1.6506,1.6501,1.6505,121700000.0
2008-07-30 21:01:00,1.6505,1.65105,1.6505,1.6509,42900000.0
2008-07-30 21:02:00,1.651,1.651,1.6506,1.6506,23400000.0
2008-07-30 21:03:00,1.65085,1.651,1.6508,1.6509,26700000.0
2008-07-30 21:04:00,1.6509,1.651,1.6508,1.651,56200000.0
2008-07-30 21:05:00,1.651,1.651,1.6506,1.6507,40000000.0
2008-07-30 21:06:00,1.6507,1.6508,1.6504,1.6504,50400000.0
2008-07-30 21:07:00,1.6505,1.6507,1.65005,1.65015,67100000.0
2008-07-30 21:08:00,1.6501,1.6506,1.6499,1.65,99400000.0
2008-07-30 21:09:00,1.65,1.6505,1.6498,1.6501,91000000.0
2008-07-30 21:10:00,1.65,1.6501,1.6495,1.64985,98600000.0
2008-07-30 21:11:00,1.64985,1.64985,1.6493,1.6494,139000000.0
2008-07-30 21:12:00,1.6495,1.65015,1.6494,1.65,72000000.0
2008-07-30 21:13:00,1.65005,1.6502,1.6497,1.6498,146900000.0
2008-07-30 21:14:00,1.64995,1.65045,1.6497,1.65045,93300000.0
2008-07-30 21:15:00,1.65045,1.65045,1.6501,1.65015,36500000.0
2008-07-30 21:16:00,1.6502,1.65035,1.6501,1.6503,45100000.0
2008-07-30 21:17:00,1.65035,1.65045,1.6501,1.6501,37400000.0
2008-07-30 21:18:00,1.6502,1.6502,1.65,1.65,24200000.0
2008-07-30 21:19:00,1.65005,1.65005,1.6498,1.6499,29900000.0
2008-07-30 21:20:00,1.6498,1.65005,1.6497,1.6499,102900000.0
2008-07-30 21:21:00,1.6499,1.6501,1.6497,1.65,57300000.0
2008-07-30 21:22:00,1.64995,1.65005,1.6499,1.65,35900000.0
2008-07-30 21:23:00,1.65,1.6502,1.64995,1.6502,28500000.0
2008-07-30 21:24:00,1.6502,1.6503,1.6499,1.6502,134500000.0
2008-07-30 21:25:00,1.6501,1.6502,1.6498,1.6501,70800000.0
2008-07-30 21:26:00,1.6502,1.6503,1.65,1.65015,39100000.0
2008-07-30 21:27:00,1.6501,1.65015,1.6498,1.65,79300000.0
2008-07-30 21:28:00,1.6499,1.6501,1.6493,1.6501,88200000.0
2008-07-30 21:29:00,1.6501,1.6503,1.65,1.65,59400000.0
2008-07-30 21:30:00,1.65,1.6502,1.6498,1.6498,42400000.0
2008-07-30 21:31:00,1.6498,1.6501,1.64975,1.65,31200000.0
2008-07-30 21:32:00,1.64995,1.65005,1.6498,1.6498,42100000.0
2008-07-30 21:33:00,1.6497,1.65,1.6497,1.6497,40900000.0
2008-07-30 21:34:00,1.64955,1.6496,1.6493,1.64945,26900000.0
2008-07-30 21:35:00,1.6495,1.64985,1.64935,1.6498,49900000.0
2008-07-30 21:36:00,1.6497,1.64985,1.6495,1.6496,30200000.0
2008-07-30 21:37:00,1.6497,1.64975,1.6489,1.64945,98700000.0
2008-07-30 21:38:00,1.6493,1.6495,1.6492,1.6494,37300000.0
2008-07-30 21:39:00,1.64945,1.6497,1.6493,1.6495,55600000.0
2008-07-30 21:40:00,1.64945,1.64945,1.6493,1.64935,29000000.0
2008-07-30 21:41:00,1.6494,1.64955,1.6494,1.6495,19600000.0
2008-07-30 21:42:00,1.6494,1.64945,1.6493,1.6494,25500000.0
2008-07-30 21:43:00,1.6494,1.6495,1.6494,1.6495,4000000.0
2008-07-30 21:44:00,1.64945,1.64955,1.64915,1.64915,22000000.0
2008-07-30 21:45:00,1.6492,1.64935,1.6489,1.64895,72500000.0
2008-07-30 21:46:00,1.649,1.6493,1.649,1.64925,19000000.0
2008-07-30 21:47:00,1.64915,1.6493,1.6489,1.6489,49600000.0
2008-07-30 21:48:00,1.6489,1.6491,1.6489,1.6491,21500000.0
2008-07-30 21:49:00,1.649,1.649,1.64895,1.649,23100000.0
2008-07-30 21:50:00,1.6491,1.64925,1.6491,1.64925,14800000.0
2008-07-30 21:51:00,1.64925,1.64945,1.6491,1.6493,72400000.0
2008-07-30 21:52:00,1.64935,1.6496,1.6492,1.6494,195400000.0
2008-07-30 21:53:00,1.6494,1.6494,1.6494,1.6494,37500000.0
2008-07-30 21:54:00,1.6494,1.6495,1.6494,1.6494,61200000.0
2008-07-30 21:55:00,1.6495,1.65015,1.6495,1.65,35500000.0
2008-07-30 21:56:00,1.65005,1.651,1.64985,1.6508,64500000.0
2008-07-30 21:57:00,1.6508,1.6511,1.6508,1.6511,20900000.0
2008-07-30 21:58:00,1.651,1.65115,1.6505,1.6511,54500000.0
2008-07-30 21:59:00,1.651,1.6511,1.6508,1.6508,17700000.0
2008-07-30 22:00:00,1.6508,1.65115,1.65045,1.651,70300000.0
2008-07-30 22:01:00,1.65105,1.65105,1.65,1.6504,33000000.0
2008-07-30 22:02:00,1.6505,1.6507,1.6505,1.6507,11300000.0
2008-07-30 22:03:00,1.6506,1.65075,1.6506,1.6506,32300000.0
2008-07-30 22:04:00,1.6506,1.65095,1.6505,1.6505,46600000.0
2008-07-30 22:05:00,1.6505,1.6506,1.6505,1.6506,28200000.0
2008-07-30 22:06:00,1.6506,1.65065,1.6504,1.6506,20700000.0
2008-07-30 22:07:00,1.6506,1.6514,1.6506,1.6514,47100000.0
2008-07-30 22:08:00,1.6514,1.65145,1.651,1.6511,39100000.0
2008-07-30 22:09:00,1.6511,1.6512,1.651,1.6511,28500000.0
2008-07-30 22:10:00,1.651,1.65105,1.65085,1.651,12200000.0
2008-07-30 22:11:00,1.651,1.651,1.6508,1.6508,8500000.0
2008-07-30 22:12:00,1.6508,1.6508,1.6507,1.6507,10800000.0
2008-07-30 22:13:00,1.6508,1.65095,1.6507,1.6509,20400000.0
2008-07-30 22:14:00,1.65105,1.6511,1.65105,1.6511,3000000.0
2008-07-30 22:15:00,1.6512,1.65125,1.651,1.651,9900000.0
2008-07-30 22:16:00,1.6511,1.6512,1.6508,1.6512,15600000.0
2008-07-30 22:17:00,1.6512,1.6513,1.651,1.6512,26700000.0
2008-07-30 22:18:00,1.65115,1.65115,1.6509,1.6509,9600000.0
2008-07-30 22:19:00,1.6509,1.6511,1.6507,1.6508,62000000.0
2008-07-30 22:20:00,1.6509,1.6512,1.6508,1.651,38800000.0
2008-07-30 22:21:00,1.65125,1.6514,1.651,1.6513,25500000.0
2008-07-30 22:22:00,1.6513,1.6514,1.6509,1.6509,34700000.0
2008-07-30 22:23:00,1.6509,1.65095,1.6509,1.6509,7200000.0
2008-07-30 22:24:00,1.6509,1.65095,1.6509,1.65095,4900000.0
2008-07-30 22:25:00,1.65095,1.65145,1.65095,1.6514,21300000.0
2008-07-30 22:26:00,1.65145,1.65145,1.65115,1.65115,11300000.0
2008-07-30 22:27:00,1.6511,1.6511,1.65085,1.65105,17900000.0
2008-07-30 22:28:00,1.65095,1.65095,1.6508,1.6509,17100000.0
2008-07-30 22:29:00,1.6509,1.65095,1.6508,1.6508,27500000.0
2008-07-30 22:30:00,1.6508,1.65105,1.6505,1.651,37700000.0
2008-07-30 22:31:00,1.651,1.6511,1.651,1.65105,12200000.0
2008-07-30 22:32:00,1.651,1.6511,1.65035,1.65045,48200000.0
2008-07-30 22:33:00,1.6504,1.6507,1.6504,1.6507,35500000.0
2008-07-30 22:34:00,1.6507,1.6507,1.6502,1.6502,35500000.0
2008-07-30 22:35:00,1.6503,1.6503,1.6499,1.65,34000000.0
2008-07-30 22:36:00,1.65,1.6502,1.6499,1.65,41300000.0
2008-07-30 22:37:00,1.65,1.65,1.6499,1.65,12200000.0
2008-07-30 22:38:00,1.65,1.65,1.6498,1.6498,11200000.0
2008-07-30 22:39:00,1.6498,1.6498,1.6495,1.6497,28500000.0
2008-07-30 22:40:00,1.6496,1.64965,1.6496,1.64965,5300000.0
2008-07-30 22:41:00,1.6497,1.64975,1.6497,1.64975,3300000.0
2008-07-30 22:42:00,1.6497,1.64975,1.64965,1.64965,6000000.0
2008-07-30 22:43:00,1.6496,1.64985,1.6496,1.6498,24800000.0
2008-07-30 22:44:00,1.6498,1.6499,1.6497,1.6499,22500000.0
2008-07-30 22:45:00,1.6499,1.65,1.64975,1.65,35300000.0
2008-07-30 22:46:00,1.65,1.6501,1.6497,1.64985,64000000.0
2008-07-30 22:47:00,1.6499,1.6499,1.64965,1.6497,23300000.0
2008-07-30 22:48:00,1.64965,1.6498,1.64935,1.6495,53800000.0
2008-07-30 22:49:00,1.64955,1.6497,1.6495,1.6497,19900000.0
2008-07-30 22:50:00,1.6497,1.6497,1.6495,1.6495,5300000.0
2008-07-30 22:51:00,1.6495,1.6496,1.6495,1.6495,6000000.0
2008-07-30 22:52:00,1.64945,1.64945,1.6493,1.6494,7300000.0
2008-07-30 22:53:00,1.6496,1.65035,1.6495,1.6503,42500000.0
2008-07-30 22:54:00,1.6503,1.6505,1.6497,1.6503,131400000.0
2008-07-30 22:55:00,1.65025,1.6503,1.6498,1.6499,55600000.0
2008-07-30 22:56:00,1.6499,1.6499,1.6493,1.6499,117100000.0
2008-07-30 22:57:00,1.6499,1.6499,1.6493,1.6494,60000000.0
2008-07-30 22:58:00,1.6494,1.6496,1.6492,1.6492,17000000.0
2008-07-30 22:59:00,1.6491,1.6493,1.6491,1.6493,8000000.0
2008-07-30 23:00:00,1.6489,1.6489,1.6486,1.6486,6400000.0
2008-07-30 23:01:00,1.64975,1.64975,1.64905,1.6491,8000000.0
2008-07-30 23:02:00,1.64895,1.6496,1.6488,1.6492,21600000.0
2008-07-30 23:03:00,1.649,1.6492,1.6489,1.6489,5600000.0
2008-07-30 23:04:00,1.6488,1.6489,1.6488,1.6488,5000000.0
2008-07-30 23:05:00,1.6489,1.6494,1.6488,1.6494,13200000.0
2008-07-30 23:06:00,1.6494,1.6494,1.6493,1.6493,16400000.0
2008-07-30 23:07:00,1.6495,1.65,1.6495,1.6495,16400000.0
2008-07-30 23:08:00,1.6497,1.6499,1.6495,1.6499,11600000.0
2008-07-30 23:09:00,1.64965,1.6497,1.6496,1.6497,3000000.0
2008-07-30 23:10:00,1.6497,1.6497,1.6497,1.6497,8300000.0
2008-07-30 23:11:00,1.6497,1.6499,1.6496,1.6497,8300000.0
2008-07-30 23:12:00,1.6497,1.6499,1.6497,1.6497,8700000.0
2008-07-30 23:13:00,1.6499,1.6499,1.6499,1.6499,1000000.0
2008-07-30 23:14:00,1.6499,1.6499,1.6493,1.6495,32000000.0
2008-07-30 23:15:00,1.6495,1.64955,1.6495,1.6495,4800000.0
2008-07-30 23:16:00,1.6496,1.6497,1.6496,1.6497,2000000.0
2008-07-30 23:17:00,1.6496,1.6497,1.6494,1.6494,16700000.0
2008-07-30 23:18:00,1.64945,1.64955,1.6494,1.6494,17000000.0
2008-07-30 23:19:00,1.64945,1.64945,1.6494,1.6494,11600000.0
2008-07-30 23:20:00,1.6494,1.6494,1.6494,1.6494,28800000.0
2008-07-30 23:21:00,1.6493,1.6493,1.649,1.64905,53000000.0
2008-07-30 23:22:00,1.6489,1.64915,1.6489,1.64905,69800000.0
2008-07-30 23:23:00,1.64895,1.6494,1.6488,1.6494,196800000.0
2008-07-30 23:24:00,1.6494,1.6494,1.6494,1.6494,14400000.0
2008-07-30 23:25:00,1.6493,1.6494,1.6493,1.6494,15500000.0
2008-07-30 23:26:00,1.64935,1.64935,1.6493,1.6493,12600000.0
2008-07-30 23:27:00,1.6491,1.6492,1.6491,1.6492,39900000.0
2008-07-30 23:28:00,1.6492,1.64925,1.6491,1.6491,15100000.0
2008-07-30 23:29:00,1.64925,1.64925,1.6491,1.6491,12200000.0
2008-07-30 23:30:00,1.6491,1.64925,1.6491,1.6491,39800000.0
2008-07-30 23:31:00,1.64915,1.6492,1.6489,1.649,141600000.0
2008-07-30 23:32:00,1.649,1.6492,1.649,1.649,67400000.0
2008-07-30 23:33:00,1.649,1.649,1.649,1.649,1000000.0
2008-07-30 23:34:00,1.649,1.6491,1.649,1.64905,20900000.0
2008-07-30 23:35:00,1.6489,1.64905,1.6489,1.64905,66200000.0
2008-07-30 23:36:00,1.649,1.6495,1.649,1.6495,65800000.0
2008-07-30 23:37:00,1.6495,1.6495,1.64915,1.64915,59400000.0
2008-07-30 23:38:00,1.6492,1.64935,1.6492,1.6493,58600000.0
2008-07-30 23:39:00,1.6492,1.6492,1.6492,1.6492,7200000.0
2008-07-30 23:40:00,1.6491,1.6491,1.6491,1.6491,7200000.0
2008-07-30 23:41:00,1.6491,1.6493,1.6491,1.6493,7200000.0
2008-07-30 23:42:00,1.6493,1.6495,1.6493,1.6493,14800000.0
2008-07-30 23:43:00,1.6493,1.6496,1.6493,1.6496,159800000.0
2008-07-30 23:44:00,1.6494,1.6495,1.6493,1.6493,51400000.0
2008-07-30 23:45:00,1.6495,1.6495,1.6494,1.6495,6000000.0
2008-07-30 23:46:00,1.6495,1.6495,1.6495,1.6495,4000000.0
2008-07-30 23:47:00,1.6495,1.6495,1.6495,1.6495,1000000.0
2008-07-30 23:48:00,1.6491,1.6492,1.6491,1.6491,13100000.0
2008-07-30 23:49:00,1.6491,1.6491,1.6487,1.6489,18600000.0
2008-07-30 23:51:00,1.649,1.649,1.649,1.649,4000000.0
2008-07-30 23:52:00,1.6492,1.6492,1.649,1.649,4000000.0
2008-07-30 23:53:00,1.64885,1.64885,1.6488,1.6488,32600000.0
2008-07-30 23:54:00,1.6488,1.6488,1.6488,1.6488,44000000.0
2008-07-30 23:55:00,1.6488,1.6488,1.6488,1.6488,6000000.0
2008-07-30 23:56:00,1.6488,1.6488,1.6488,1.6488,3000000.0
2008-07-30 23:57:00,1.6488,1.6491,1.6488,1.6491,12200000.0
2008-07-30 23:58:00,1.6492,1.6492,1.6491,1.6491,10400000.0
2008-07-30 23:59:00,1.6488,1.6489,1.6488,1.6489,49900000.0
2008-07-31 00:00:00,1.6491,1.6493,1.6491,1.6492,49900000.0
2008-07-31 00:01:00,1.6492,1.6496,1.649,1.6494,85900000.0
2008-07-31 00:02:00,1.6494,1.6494,1.6491,1.6492,63800000.0
2008-07-31 00:03:00,1.6492,1.6492,1.6491,1.6491,7900000.0
2008-07-31 00:04:00,1.6491,1.6493,1.6491,1.6493,12000000.0
2008-07-31 00:05:00,1.6493,1.6493,1.6492,1.6492,10000000.0
2008-07-31 00:06:00,1.6492,1.6493,1.6492,1.6492,8800000.0
2008-07-31 00:08:00,1.6492,1.6492,1.6488,1.6488,29100000.0
2008-07-31 00:09:00,1.6487,1.6487,1.6487,1.6487,21200000.0
2008-07-31 00:10:00,1.6487,1.6487,1.6487,1.6487,17000000.0
2008-07-31 00:11:00,1.6487,1.6487,1.6487,1.6487,5000000.0
2008-07-31 00:12:00,1.6487,1.6488,1.6487,1.6488,39700000.0
2008-07-31 00:13:00,1.6488,1.6488,1.6487,1.6487,9200000.0
2008-07-31 00:14:00,1.6487,1.6487,1.6487,1.6487,2000000.0
2008-07-31 00:15:00,1.6487,1.6487,1.6487,1.6487,4000000.0
2008-07-31 00:16:00,1.6487,1.6488,1.6487,1.6488,5000000.0
2008-07-31 00:17:00,1.6486,1.6486,1.6483,1.6483,39700000.0
2008-07-31 00:18:00,1.6483,1.6489,1.6483,1.6486,77400000.0
2008-07-31 00:19:00,1.6486,1.6486,1.6485,1.6485,86900000.0
2008-07-31 00:20:00,1.6486,1.6488,1.64855,1.6486,43200000.0
2008-07-31 00:21:00,1.6487,1.64875,1.6487,1.6487,13600000.0
2008-07-31 00:22:00,1.64875,1.6489,1.6486,1.6486,70100000.0
2008-07-31 00:23:00,1.6486,1.6487,1.6485,1.6486,67600000.0
2008-07-31 00:24:00,1.6486,1.6486,1.6485,1.6485,7200000.0
2008-07-31 00:25:00,1.6487,1.6487,1.6486,1.6486,16200000.0
2008-07-31 00:26:00,1.6486,1.6491,1.6484,1.6491,64900000.0
2008-07-31 00:27:00,1.6491,1.6492,1.649,1.6491,13000000.0
2008-07-31 00:28:00,1.6491,1.6492,1.649,1.6492,9000000.0
2008-07-31 00:29:00,1.6492,1.6492,1.6492,1.6492,8000000.0
2008-07-31 00:30:00,1.6492,1.6493,1.6492,1.6492,57200000.0
2008-07-31 00:31:00,1.6492,1.6495,1.6492,1.6492,37600000.0
2008-07-31 00:32:00,1.6492,1.6499,1.6492,1.6497,82300000.0
2008-07-31 00:33:00,1.6497,1.6499,1.6495,1.6499,13000000.0
2008-07-31 00:34:00,1.6497,1.6499,1.6497,1.6499,10000000.0
2008-07-31 00:35:00,1.65,1.65,1.65,1.65,2000000.0
2008-07-31 00:36:00,1.6499,1.65,1.6499,1.65,26200000.0
2008-07-31 00:37:00,1.64995,1.64995,1.6499,1.64995,21000000.0
2008-07-31 00:38:00,1.6499,1.65,1.6499,1.65,31000000.0
2008-07-31 00:39:00,1.65,1.65,1.6499,1.6499,22000000.0
2008-07-31 00:41:00,1.6499,1.6499,1.6499,1.6499,21100000.0
2008-07-31 00:42:00,1.6499,1.6499,1.6497,1.6499,33600000.0
2008-07-31 00:43:00,1.6498,1.6499,1.6497,1.6499,14200000.0
2008-07-31 00:44:00,1.6497,1.65,1.6497,1.6499,21600000.0
2008-07-31 00:45:00,1.6499,1.6499,1.6499,1.6499,17000000.0
2008-07-31 00:46:00,1.6499,1.6499,1.6499,1.6499,5000000.0
2008-07-31 00:47:00,1.6499,1.6499,1.6498,1.6499,15100000.0
2008-07-31 00:48:00,1.6499,1.6499,1.6497,1.6499,27000000.0
2008-07-31 00:49:00,1.6499,1.6499,1.6498,1.6498,5000000.0
2008-07-31 00:50:00,1.6498,1.6498,1.6498,1.6498,3000000.0
2008-07-31 00:51:00,1.6498,1.6499,1.6498,1.6499,17600000.0
2008-07-31 00:52:00,1.6498,1.6498,1.6497,1.6497,7000000.0
2008-07-31 00:53:00,1.6497,1.6498,1.6497,1.6497,16600000.0
2008-07-31 00:56:00,1.6497,1.6501,1.6497,1.6498,50600000.0
2008-07-31 00:57:00,1.6499,1.65065,1.64975,1.6505,132000000.0
2008-07-31 00:58:00,1.6505,1.6508,1.65025,1.6504,74800000.0
2008-07-31 00:59:00,1.6503,1.6503,1.64985,1.65005,238800000.0
2008-07-31 01:00:00,1.65005,1.6502,1.65,1.65005,97400000.0
2008-07-31 01:01:00,1.65005,1.65015,1.65,1.65015,61800000.0
2008-07-31 01:02:00,1.65015,1.65015,1.65005,1.65005,21600000.0
2008-07-31 01:03:00,1.65,1.6502,1.65,1.6502,12400000.0
2008-07-31 01:04:00,1.6502,1.65045,1.6502,1.6503,41400000.0
2008-07-31 01:05:00,1.65025,1.6503,1.65015,1.65015,56400000.0
2008-07-31 01:06:00,1.6502,1.6503,1.6502,1.6503,7400000.0
2008-07-31 01:07:00,1.65035,1.6505,1.6503,1.65035,41400000.0
2008-07-31 01:08:00,1.6504,1.6507,1.65035,1.6506,52400000.0
2008-07-31 01:09:00,1.6506,1.65065,1.6506,1.6506,34200000.0
2008-07-31 01:10:00,1.6506,1.65065,1.6505,1.6506,94600000.0
2008-07-31 01:11:00,1.6506,1.6507,1.6506,1.6507,42600000.0
2008-07-31 01:12:00,1.6508,1.6512,1.6508,1.651,95600000.0
2008-07-31 01:13:00,1.65095,1.65105,1.65085,1.651,57400000.0
2008-07-31 01:14:00,1.651,1.6511,1.6507,1.6507,118400000.0
2008-07-31 01:15:00,1.6508,1.6511,1.6508,1.6508,181000000.0
2008-07-31 01:16:00,1.651,1.6515,1.651,1.6514,45800000.0
2008-07-31 01:17:00,1.65145,1.6517,1.6513,1.65145,104800000.0
2008-07-31 01:18:00,1.6515,1.65165,1.651,1.651,113800000.0
2008-07-31 01:19:00,1.65095,1.65125,1.65095,1.6511,59400000.0
2008-07-31 01:20:00,1.651,1.651,1.65045,1.65055,107800000.0
2008-07-31 01:21:00,1.6505,1.6506,1.6503,1.6503,59400000.0
2008-07-31 01:22:00,1.6502,1.6503,1.6502,1.6503,23400000.0
2008-07-31 01:23:00,1.6503,1.65035,1.64995,1.65,80800000.0
2008-07-31 01:24:00,1.65005,1.6502,1.65005,1.6502,70600000.0
2008-07-31 01:25:00,1.6502,1.6502,1.6502,1.6502,1000000.0
2008-07-31 01:26:00,1.6502,1.6503,1.6502,1.6503,11200000.0
2008-07-31 01:27:00,1.6503,1.6504,1.6498,1.6503,154200000.0
2008-07-31 01:28:00,1.6503,1.6504,1.6502,1.6502,64600000.0
2008-07-31 01:29:00,1.65025,1.6503,1.65025,1.6503,9400000.0
2008-07-31 01:30:00,1.6503,1.6503,1.6501,1.6501,56400000.0
2008-07-31 01:31:00,1.6501,1.6503,1.6501,1.6503,73200000.0
2008-07-31 01:32:00,1.6503,1.6504,1.6502,1.6503,33800000.0
2008-07-31 01:33:00,1.6503,1.6505,1.6502,1.6504,33100000.0
2008-07-31 01:34:00,1.6503,1.6506,1.6503,1.6506,11200000.0
2008-07-31 01:36:00,1.6506,1.65065,1.6506,1.65065,18000000.0
2008-07-31 01:37:00,1.6507,1.6508,1.6504,1.6504,46000000.0
2008-07-31 01:38:00,1.6504,1.6504,1.6501,1.65015,101000000.0
2008-07-31 01:39:00,1.65015,1.6502,1.64935,1.6496,203800000.0
2008-07-31 01:40:00,1.6496,1.65,1.6496,1.65,225600000.0
2008-07-31 01:41:00,1.6498,1.65,1.6497,1.6497,64900000.0
2008-07-31 01:42:00,1.6497,1.6499,1.6497,1.6497,29200000.0
2008-07-31 01:43:00,1.6497,1.6499,1.6497,1.6499,8900000.0
2008-07-31 01:44:00,1.6499,1.6499,1.6496,1.6497,16000000.0
2008-07-31 01:45:00,1.6497,1.6497,1.6492,1.6494,197700000.0
2008-07-31 01:46:00,1.6495,1.6499,1.6495,1.6495,208500000.0
2008-07-31 01:47:00,1.64955,1.6498,1.6495,1.6497,56500000.0
2008-07-31 01:48:00,1.6497,1.65,1.6496,1.6498,123600000.0
2008-07-31 01:49:00,1.6498,1.6498,1.6496,1.6497,11300000.0
2008-07-31 01:50:00,1.6497,1.6499,1.6495,1.6498,80900000.0
2008-07-31 01:51:00,1.6498,1.6498,1.64955,1.6496,117200000.0
2008-07-31 01:52:00,1.6497,1.6498,1.6496,1.6497,42100000.0
2008-07-31 01:53:00,1.6498,1.6499,1.6497,1.6497,35600000.0
2008-07-31 01:54:00,1.6497,1.6499,1.6497,1.6498,52100000.0
2008-07-31 01:55:00,1.6498,1.65,1.6496,1.6498,140100000.0
2008-07-31 01:56:00,1.6497,1.64995,1.6497,1.6499,83900000.0
2008-07-31 01:57:00,1.6498,1.6498,1.6498,1.6498,18500000.0
2008-07-31 01:58:00,1.6497,1.6497,1.6495,1.6495,80600000.0
2008-07-31 01:59:00,1.6495,1.65025,1.6493,1.6501,295200000.0
2008-07-31 02:00:00,1.6501,1.6504,1.6498,1.6498,260000000.0
2008-07-31 02:01:00,1.6498,1.6499,1.6493,1.6494,363100000.0
2008-07-31 02:02:00,1.6494,1.6499,1.6494,1.6498,247800000.0
2008-07-31 02:03:00,1.6498,1.6498,1.6494,1.6495,236000000.0
2008-07-31 02:04:00,1.6495,1.6496,1.6492,1.6494,57000000.0
2008-07-31 02:05:00,1.6494,1.64955,1.6494,1.6495,39600000.0
2008-07-31 02:06:00,1.6495,1.6496,1.6492,1.6494,94400000.0
2008-07-31 02:07:00,1.64945,1.6496,1.6494,1.6496,62200000.0
2008-07-31 02:08:00,1.6498,1.6498,1.6495,1.6496,65300000.0
2008-07-31 02:09:00,1.6496,1.6499,1.6496,1.6499,60000000.0
2008-07-31 02:10:00,1.6498,1.6498,1.6496,1.6496,19200000.0
2008-07-31 02:11:00,1.64945,1.6496,1.6493,1.6493,132900000.0
2008-07-31 02:12:00,1.6493,1.6493,1.6493,1.6493,27400000.0
2008-07-31 02:13:00,1.6493,1.6493,1.64925,1.6493,30100000.0
2008-07-31 02:14:00,1.6492,1.6492,1.6488,1.649,184300000.0
2008-07-31 02:15:00,1.6489,1.6491,1.64885,1.6489,156900000.0
2008-07-31 02:16:00,1.6489,1.649,1.6488,1.6489,92000000.0
2008-07-31 02:17:00,1.6489,1.6491,1.6489,1.6491,32100000.0
2008-07-31 02:18:00,1.6491,1.6495,1.6491,1.6492,71800000.0
2008-07-31 02:19:00,1.6492,1.6493,1.649,1.649,53000000.0
2008-07-31 02:20:00,1.649,1.6492,1.649,1.649,34000000.0
2008-07-31 02:21:00,1.649,1.6493,1.649,1.649,199300000.0
2008-07-31 02:22:00,1.6491,1.6492,1.649,1.6492,34900000.0
2008-07-31 02:23:00,1.6492,1.6493,1.6492,1.6493,11000000.0
2008-07-31 02:24:00,1.6493,1.6494,1.6492,1.6492,24200000.0
2008-07-31 02:25:00,1.6493,1.6493,1.6491,1.64925,46800000.0
2008-07-31 02:26:00,1.6493,1.6494,1.6492,1.6494,60800000.0
2008-07-31 02:27:00,1.6494,1.6494,1.6492,1.64925,47300000.0
2008-07-31 02:28:00,1.64925,1.64945,1.6491,1.6492,193100000.0
2008-07-31 02:29:00,1.6492,1.6493,1.6492,1.6493,5500000.0
2008-07-31 02:30:00,1.6493,1.6496,1.6492,1.6496,36300000.0
2008-07-31 02:31:00,1.6496,1.6496,1.64935,1.64935,42400000.0
2008-07-31 02:32:00,1.6494,1.6494,1.6493,1.64935,48300000.0
2008-07-31 02:33:00,1.6495,1.65005,1.6495,1.64975,127500000.0
2008-07-31 02:34:00,1.64975,1.6499,1.64975,1.6498,60000000.0
2008-07-31 02:35:00,1.6498,1.6505,1.6498,1.65,44400000.0
2008-07-31 02:36:00,1.65,1.6504,1.6499,1.6503,90600000.0
2008-07-31 02:37:00,1.6503,1.6506,1.6502,1.6504,66500000.0
2008-07-31 02:38:00,1.6504,1.6505,1.6503,1.6505,17300000.0
2008-07-31 02:39:00,1.6505,1.6505,1.6503,1.6503,100700000.0
2008-07-31 02:40:00,1.65025,1.6503,1.6502,1.6503,40900000.0
2008-07-31 02:41:00,1.6503,1.6503,1.6502,1.6502,10200000.0
2008-07-31 02:42:00,1.6502,1.6504,1.6502,1.6503,19700000.0
2008-07-31 02:43:00,1.6504,1.6504,1.6502,1.6502,30500000.0
2008-07-31 02:44:00,1.6502,1.6503,1.6502,1.6503,18900000.0
2008-07-31 02:45:00,1.6503,1.6505,1.65025,1.6505,42500000.0
2008-07-31 02:46:00,1.6505,1.6505,1.64995,1.6503,112800000.0
2008-07-31 02:47:00,1.6503,1.6503,1.6501,1.6502,44200000.0
2008-07-31 02:48:00,1.6503,1.6503,1.6501,1.6501,28000000.0
2008-07-31 02:49:00,1.6502,1.6503,1.6502,1.6503,15500000.0
2008-07-31 02:50:00,1.6503,1.6503,1.6503,1.6503,1000000.0
2008-07-31 02:51:00,1.6503,1.6507,1.6503,1.6507,32800000.0
2008-07-31 02:52:00,1.6507,1.6511,1.6504,1.6505,102100000.0
2008-07-31 02:53:00,1.6505,1.6506,1.65045,1.6506,23500000.0
2008-07-31 02:54:00,1.6506,1.6509,1.65045,1.65075,198400000.0
2008-07-31 02:55:00,1.6508,1.6508,1.6502,1.6502,209700000.0
2008-07-31 02:56:00,1.6503,1.6504,1.6501,1.6502,76000000.0
2008-07-31 02:57:00,1.6502,1.6505,1.6501,1.6503,130800000.0
2008-07-31 02:58:00,1.6503,1.6505,1.6502,1.6502,76400000.0
2008-07-31 02:59:00,1.6503,1.6505,1.6502,1.65025,50400000.0
2008-07-31 03:00:00,1.65025,1.6507,1.65025,1.6506,80100000.0
2008-07-31 03:01:00,1.6506,1.6508,1.6505,1.6507,74500000.0
2008-07-31 03:02:00,1.6507,1.6509,1.6507,1.6509,47400000.0
2008-07-31 03:03:00,1.6509,1.6509,1.6508,1.6509,30900000.0
2008-07-31 03:04:00,1.6509,1.6509,1.6507,1.6508,51100000.0
2008-07-31 03:05:00,1.6508,1.6511,1.6507,1.6509,53100000.0
2008-07-31 03:06:00,1.6509,1.651,1.6508,1.651,64500000.0
2008-07-31 03:07:00,1.6509,1.6511,1.6508,1.6511,92700000.0
2008-07-31 03:08:00,1.651,1.6516,1.651,1.6513,98200000.0
2008-07-31 03:09:00,1.6514,1.6514,1.6509,1.651,116200000.0
2008-07-31 03:10:00,1.6509,1.651,1.65065,1.65065,98900000.0
2008-07-31 03:11:00,1.6508,1.6509,1.6507,1.6507,29600000.0
2008-07-31 03:12:00,1.6507,1.6507,1.6505,1.6507,53000000.0
2008-07-31 03:13:00,1.6507,1.6507,1.6504,1.6506,54800000.0
2008-07-31 03:14:00,1.6505,1.6506,1.6503,1.6505,27500000.0
2008-07-31 03:15:00,1.6505,1.6505,1.6502,1.6502,48100000.0
2008-07-31 03:16:00,1.6502,1.6504,1.6502,1.6504,21900000.0
2008-07-31 03:17:00,1.6504,1.6507,1.6503,1.6506,41000000.0
2008-07-31 03:18:00,1.6506,1.6506,1.6501,1.6502,70700000.0
2008-07-31 03:19:00,1.6503,1.6504,1.6498,1.6501,52200000.0
2008-07-31 03:20:00,1.6501,1.6501,1.6488,1.6494,171300000.0
2008-07-31 03:21:00,1.6494,1.6498,1.64905,1.6496,115000000.0
2008-07-31 03:22:00,1.6497,1.6497,1.6492,1.6495,90200000.0
2008-07-31 03:23:00,1.6495,1.6497,1.6493,1.6493,38300000.0
2008-07-31 03:24:00,1.6493,1.6494,1.6492,1.6494,48800000.0
2008-07-31 03:25:00,1.6494,1.6496,1.6493,1.6493,90500000.0
2008-07-31 03:26:00,1.6493,1.6498,1.6492,1.6496,72200000.0
2008-07-31 03:27:00,1.6496,1.6498,1.6495,1.6495,41000000.0
2008-07-31 03:28:00,1.6495,1.6496,1.6489,1.6489,38800000.0
2008-07-31 03:29:00,1.6489,1.649,1.6476,1.6476,65700000.0
2008-07-31 03:30:00,1.64795,1.65365,1.64795,1.6532,417300000.0
2008-07-31 03:31:00,1.6532,1.6539,1.65225,1.6523,137400000.0
2008-07-31 03:32:00,1.65235,1.65305,1.6514,1.6515,526100000.0
2008-07-31 03:33:00,1.6514,1.6521,1.6514,1.6518,553000000.0
2008-07-31 03:34:00,1.6518,1.6521,1.6515,1.6516,479400000.0
2008-07-31 03:35:00,1.6517,1.652,1.6513,1.6517,198400000.0
2008-07-31 03:36:00,1.6518,1.6522,1.6516,1.6521,287400000.0
2008-07-31 03:37:00,1.6521,1.653,1.65195,1.6525,182700000.0
2008-07-31 03:38:00,1.6525,1.6525,1.6518,1.652,180700000.0
2008-07-31 03:39:00,1.6519,1.652,1.65145,1.6515,146100000.0
2008-07-31 03:40:00,1.6515,1.6515,1.65135,1.6514,59800000.0
2008-07-31 03:41:00,1.6515,1.6518,1.6515,1.6516,83200000.0
2008-07-31 03:42:00,1.65165,1.6518,1.6514,1.6514,56800000.0
2008-07-31 03:43:00,1.6515,1.6518,1.6514,1.6515,50800000.0
2008-07-31 03:44:00,1.6515,1.6517,1.6514,1.6514,129500000.0
2008-07-31 03:45:00,1.6514,1.6515,1.651,1.6515,77200000.0
2008-07-31 03:46:00,1.6515,1.6515,1.6507,1.6507,107900000.0
2008-07-31 03:47:00,1.6507,1.6512,1.6507,1.6511,104200000.0
2008-07-31 03:48:00,1.6511,1.6512,1.6509,1.6509,194800000.0
2008-07-31 03:49:00,1.651,1.6511,1.6508,1.651,33200000.0
2008-07-31 03:50:00,1.6511,1.6511,1.6506,1.6506,52500000.0
2008-07-31 03:51:00,1.6506,1.651,1.6506,1.6508,106200000.0
2008-07-31 03:52:00,1.6507,1.6508,1.65055,1.6507,101200000.0
2008-07-31 03:53:00,1.6508,1.6508,1.6506,1.6507,35300000.0
2008-07-31 03:54:00,1.6507,1.6509,1.6506,1.6508,46800000.0
2008-07-31 03:55:00,1.651,1.651,1.6507,1.6509,97500000.0
2008-07-31 03:56:00,1.6509,1.651,1.6508,1.6508,72800000.0
2008-07-31 03:57:00,1.6508,1.6511,1.6508,1.651,133500000.0
2008-07-31 03:58:00,1.651,1.6512,1.651,1.6512,139100000.0
2008-07-31 03:59:00,1.6511,1.6511,1.65075,1.6509,172000000.0
2008-07-31 04:00:00,1.6509,1.6509,1.6504,1.6505,129100000.0
2008-07-31 04:01:00,1.6505,1.6506,1.6505,1.6506,31800000.0
2008-07-31 04:02:00,1.6505,1.6506,1.65025,1.6503,59100000.0
2008-07-31 04:03:00,1.6503,1.6507,1.6502,1.6507,42200000.0
2008-07-31 04:04:00,1.6507,1.6509,1.6507,1.6509,47900000.0
2008-07-31 04:05:00,1.651,1.6511,1.6509,1.651,52600000.0
2008-07-31 04:06:00,1.651,1.651,1.6508,1.6509,27700000.0
2008-07-31 04:07:00,1.6509,1.6509,1.6507,1.6509,60500000.0
2008-07-31 04:08:00,1.6509,1.6512,1.6507,1.6511,42800000.0
2008-07-31 04:09:00,1.6512,1.6512,1.6508,1.6508,78200000.0
2008-07-31 04:10:00,1.6508,1.6509,1.6507,1.6509,104700000.0
2008-07-31 04:11:00,1.651,1.6511,1.6509,1.651,34200000.0
2008-07-31 04:12:00,1.6511,1.6511,1.6509,1.6511,20300000.0
2008-07-31 04:13:00,1.65085,1.6509,1.6506,1.6509,42100000.0
2008-07-31 04:14:00,1.6509,1.6509,1.6505,1.6509,59500000.0
2008-07-31 04:15:00,1.651,1.651,1.651,1.651,37800000.0
2008-07-31 04:16:00,1.651,1.651,1.6506,1.6507,92900000.0
2008-07-31 04:17:00,1.6507,1.6508,1.6506,1.6508,25100000.0
2008-07-31 04:18:00,1.6507,1.6512,1.6506,1.651,66600000.0
2008-07-31 04:19:00,1.651,1.6512,1.6509,1.651,73600000.0
2008-07-31 04:20:00,1.651,1.651,1.6507,1.6507,68400000.0
2008-07-31 04:21:00,1.6507,1.6508,1.6505,1.6505,95100000.0
2008-07-31 04:22:00,1.65055,1.65115,1.6504,1.6504,216000000.0
2008-07-31 04:23:00,1.6504,1.6506,1.6504,1.6504,123300000.0
2008-07-31 04:24:00,1.6505,1.6506,1.6504,1.6504,96600000.0
2008-07-31 04:25:00,1.6504,1.6504,1.64995,1.64995,55100000.0
2008-07-31 04:26:00,1.6499,1.6504,1.6499,1.6503,120400000.0
2008-07-31 04:27:00,1.6504,1.6507,1.6503,1.6503,101900000.0
2008-07-31 04:28:00,1.6502,1.6503,1.64975,1.6499,87100000.0
2008-07-31 04:29:00,1.6499,1.6499,1.6495,1.6496,187100000.0
2008-07-31 04:30:00,1.6496,1.65,1.6495,1.6495,158200000.0
2008-07-31 04:31:00,1.6495,1.6495,1.6487,1.6489,103400000.0
2008-07-31 04:32:00,1.6489,1.6494,1.6489,1.64915,301000000.0
2008-07-31 04:33:00,1.6491,1.6493,1.64895,1.6491,130300000.0
2008-07-31 04:34:00,1.6491,1.6496,1.6491,1.6496,85800000.0
2008-07-31 04:35:00,1.6496,1.6496,1.6493,1.64935,80200000.0
2008-07-31 04:36:00,1.64935,1.6498,1.64935,1.6497,121400000.0
2008-07-31 04:37:00,1.6497,1.6497,1.64935,1.6495,77600000.0
2008-07-31 04:38:00,1.6495,1.6495,1.64895,1.6493,135900000.0
2008-07-31 04:39:00,1.6493,1.6495,1.6491,1.6494,196600000.0
2008-07-31 04:40:00,1.6494,1.6495,1.6493,1.6494,57200000.0
2008-07-31 04:41:00,1.6494,1.6497,1.6494,1.6495,142300000.0
2008-07-31 04:42:00,1.6495,1.6497,1.6495,1.6495,132800000.0
2008-07-31 04:43:00,1.6496,1.6498,1.6494,1.6496,74700000.0
2008-07-31 04:44:00,1.6498,1.6498,1.6496,1.6496,41900000.0
2008-07-31 04:45:00,1.6496,1.6498,1.6495,1.6498,38100000.0
2008-07-31 04:46:00,1.6497,1.6501,1.6496,1.6498,113600000.0
2008-07-31 04:47:00,1.65,1.6502,1.65,1.65,75000000.0
2008-07-31 04:48:00,1.65,1.6501,1.64975,1.6499,110300000.0
2008-07-31 04:49:00,1.6499,1.6499,1.64965,1.64965,74900000.0
2008-07-31 04:50:00,1.64965,1.64965,1.64955,1.6496,115400000.0
2008-07-31 04:51:00,1.6496,1.6496,1.6495,1.6495,31900000.0
2008-07-31 04:52:00,1.6495,1.6496,1.6495,1.6495,35000000.0
2008-07-31 04:53:00,1.6497,1.6497,1.6495,1.6497,45800000.0
2008-07-31 04:54:00,1.6497,1.6498,1.6493,1.6498,118300000.0
2008-07-31 04:55:00,1.6498,1.6498,1.6497,1.6497,39400000.0
2008-07-31 04:56:00,1.6497,1.6497,1.6495,1.6497,61400000.0
2008-07-31 04:57:00,1.6497,1.6497,1.6496,1.6496,20000000.0
2008-07-31 04:58:00,1.6496,1.6498,1.6496,1.6498,13500000.0
2008-07-31 04:59:00,1.6498,1.6501,1.6496,1.65,128600000.0
2008-07-31 05:00:00,1.6499,1.65,1.6497,1.64975,233600000.0
2008-07-31 05:01:00,1.64985,1.6501,1.6497,1.6501,163900000.0
2008-07-31 05:02:00,1.6501,1.6501,1.64975,1.65,143500000.0
2008-07-31 05:03:00,1.6498,1.6501,1.6498,1.65,171600000.0
2008-07-31 05:04:00,1.6501,1.6501,1.6497,1.6497,26900000.0
2008-07-31 05:05:00,1.6497,1.65,1.6495,1.6495,96100000.0
2008-07-31 05:06:00,1.6495,1.6495,1.64925,1.6495,55800000.0
2008-07-31 05:07:00,1.6495,1.6496,1.649,1.649,79000000.0
2008-07-31 05:08:00,1.64905,1.6492,1.64895,1.64905,166500000.0
2008-07-31 05:09:00,1.6491,1.6495,1.649,1.6493,92000000.0
2008-07-31 05:10:00,1.6494,1.6497,1.6494,1.6496,85500000.0
2008-07-31 05:11:00,1.6496,1.6502,1.6496,1.6501,188600000.0
2008-07-31 05:12:00,1.6502,1.6502,1.64995,1.65,74400000.0
2008-07-31 05:13:00,1.6501,1.65025,1.65005,1.65025,105100000.0
2008-07-31 05:14:00,1.6502,1.6503,1.6502,1.6502,31900000.0
2008-07-31 05:15:00,1.6503,1.6503,1.65005,1.6502,39900000.0
2008-07-31 05:16:00,1.6503,1.6505,1.6503,1.6503,39000000.0
2008-07-31 05:17:00,1.6503,1.6503,1.6501,1.6503,70900000.0
2008-07-31 05:18:00,1.6502,1.6504,1.6501,1.6503,115500000.0
2008-07-31 05:19:00,1.6503,1.6503,1.6501,1.6502,25700000.0
2008-07-31 05:20:00,1.6502,1.6504,1.6502,1.65025,58500000.0
2008-07-31 05:21:00,1.65025,1.6504,1.6501,1.6502,129600000.0
2008-07-31 05:22:00,1.6501,1.6502,1.6501,1.6502,22800000.0
2008-07-31 05:23:00,1.6504,1.6504,1.6503,1.6504,8000000.0
2008-07-31 05:24:00,1.6504,1.6504,1.6504,1.6504,1000000.0
2008-07-31 05:25:00,1.6504,1.6505,1.6504,1.6504,19000000.0
2008-07-31 05:26:00,1.6505,1.6506,1.6505,1.6506,5300000.0
2008-07-31 05:27:00,1.6505,1.6508,1.6505,1.6508,41100000.0
2008-07-31 05:28:00,1.6509,1.6511,1.6508,1.6508,50800000.0
2008-07-31 05:29:00,1.6508,1.651,1.6508,1.651,28300000.0
2008-07-31 05:30:00,1.651,1.651,1.6506,1.6506,45800000.0
2008-07-31 05:31:00,1.6506,1.6508,1.6506,1.6506,12800000.0
2008-07-31 05:32:00,1.6506,1.6507,1.6506,1.6506,11100000.0
2008-07-31 05:33:00,1.6506,1.6506,1.6506,1.6506,23700000.0
2008-07-31 05:34:00,1.6505,1.6507,1.6505,1.6506,28200000.0
2008-07-31 05:35:00,1.6506,1.6506,1.6503,1.6504,53200000.0
2008-07-31 05:36:00,1.6504,1.6506,1.6504,1.65045,66700000.0
2008-07-31 05:37:00,1.6504,1.6504,1.6504,1.6504,4600000.0
2008-07-31 05:38:00,1.6505,1.6506,1.65035,1.6505,75200000.0
2008-07-31 05:39:00,1.6505,1.6508,1.6503,1.6507,211300000.0
2008-07-31 05:40:00,1.6507,1.6508,1.6505,1.6507,134500000.0
2008-07-31 05:41:00,1.6507,1.6508,1.65055,1.6507,57300000.0
2008-07-31 05:42:00,1.65055,1.6507,1.65055,1.6507,13300000.0
2008-07-31 05:44:00,1.65055,1.65055,1.6504,1.6504,162900000.0
2008-07-31 05:45:00,1.6505,1.6508,1.6504,1.6505,129000000.0
2008-07-31 05:46:00,1.6506,1.6506,1.65025,1.65025,51800000.0
2008-07-31 05:47:00,1.6505,1.6506,1.6503,1.6504,56600000.0
2008-07-31 05:48:00,1.6505,1.6505,1.6499,1.6499,77800000.0
2008-07-31 05:49:00,1.65,1.6504,1.6499,1.6504,123300000.0
2008-07-31 05:50:00,1.6504,1.6505,1.6503,1.6504,67400000.0
2008-07-31 05:51:00,1.6504,1.6504,1.6501,1.6501,37900000.0
2008-07-31 05:52:00,1.6501,1.6504,1.6501,1.6502,64500000.0
2008-07-31 05:53:00,1.6502,1.65065,1.6502,1.6506,109300000.0
2008-07-31 05:54:00,1.6506,1.6509,1.6506,1.6507,70600000.0
2008-07-31 05:55:00,1.6509,1.6511,1.6507,1.6507,135900000.0
2008-07-31 05:56:00,1.6507,1.6507,1.6504,1.6505,64400000.0
2008-07-31 05:57:00,1.6504,1.65045,1.6503,1.6503,62100000.0
2008-07-31 05:58:00,1.6503,1.6503,1.6502,1.6502,81100000.0
2008-07-31 05:59:00,1.6502,1.6502,1.64995,1.6501,84800000.0
2008-07-31 06:00:00,1.6502,1.6504,1.6501,1.6504,19600000.0
2008-07-31 06:01:00,1.6504,1.6504,1.6503,1.6504,17300000.0
2008-07-31 06:02:00,1.6502,1.6504,1.6501,1.6503,27400000.0
2008-07-31 06:03:00,1.6503,1.6504,1.65015,1.6504,54500000.0
2008-07-31 06:04:00,1.6504,1.6504,1.6503,1.6504,12800000.0
2008-07-31 06:05:00,1.6504,1.6504,1.65025,1.6504,94700000.0
2008-07-31 06:06:00,1.6504,1.6505,1.64985,1.6501,97300000.0
2008-07-31 06:07:00,1.6501,1.6502,1.6501,1.6501,27600000.0
2008-07-31 06:08:00,1.65015,1.65015,1.6501,1.6501,11600000.0
2008-07-31 06:09:00,1.6503,1.6504,1.6501,1.6501,33100000.0
2008-07-31 06:10:00,1.6501,1.65015,1.6501,1.65015,30600000.0
2008-07-31 06:11:00,1.65015,1.6502,1.6501,1.6501,53700000.0
2008-07-31 06:12:00,1.6502,1.6504,1.65015,1.6503,20300000.0
2008-07-31 06:13:00,1.6503,1.6505,1.6503,1.65045,30600000.0
2008-07-31 06:14:00,1.65045,1.6506,1.6503,1.6505,106500000.0
2008-07-31 06:15:00,1.65045,1.6508,1.6504,1.6507,306600000.0
2008-07-31 06:16:00,1.6507,1.6508,1.65055,1.65055,149600000.0
2008-07-31 06:17:00,1.65055,1.65055,1.6497,1.6501,250000000.0
2008-07-31 06:18:00,1.65005,1.6502,1.65,1.6501,34700000.0
2008-07-31 06:19:00,1.6501,1.6503,1.6501,1.6501,57700000.0
2008-07-31 06:20:00,1.6503,1.6505,1.6503,1.6505,24100000.0
2008-07-31 06:21:00,1.6505,1.6508,1.6504,1.6507,60000000.0
2008-07-31 06:22:00,1.6507,1.6512,1.6507,1.651,105000000.0
2008-07-31 06:23:00,1.651,1.6511,1.6509,1.6509,99400000.0
2008-07-31 06:24:00,1.6509,1.6511,1.6509,1.651,18300000.0
2008-07-31 06:25:00,1.651,1.6512,1.6508,1.651,69800000.0
2008-07-31 06:26:00,1.651,1.6512,1.651,1.6511,28200000.0
2008-07-31 06:27:00,1.6511,1.6511,1.6505,1.6506,24600000.0
2008-07-31 06:28:00,1.6505,1.6505,1.6499,1.65,159600000.0
2008-07-31 06:29:00,1.64995,1.6502,1.6499,1.64995,121800000.0
2008-07-31 06:30:00,1.6499,1.6499,1.6498,1.6498,106900000.0
2008-07-31 06:31:00,1.6498,1.6498,1.6495,1.6495,93600000.0
2008-07-31 06:32:00,1.6495,1.65,1.6495,1.65,103500000.0
2008-07-31 06:33:00,1.65,1.6502,1.65,1.65,61000000.0
2008-07-31 06:34:00,1.6499,1.6503,1.64985,1.6503,117100000.0
2008-07-31 06:35:00,1.6503,1.6508,1.6503,1.6504,85200000.0
2008-07-31 06:36:00,1.6506,1.6506,1.6503,1.6503,32600000.0
2008-07-31 06:37:00,1.65035,1.65035,1.6502,1.6503,48400000.0
2008-07-31 06:38:00,1.6503,1.6503,1.6502,1.6502,6600000.0
2008-07-31 06:39:00,1.6502,1.6502,1.6498,1.6498,86400000.0
2008-07-31 06:40:00,1.6498,1.6498,1.6497,1.6498,18600000.0
2008-07-31 06:41:00,1.6498,1.6504,1.6498,1.6503,159700000.0
2008-07-31 06:42:00,1.6503,1.6503,1.64975,1.6498,64900000.0
2008-07-31 06:43:00,1.6498,1.6508,1.6498,1.6506,117200000.0
2008-07-31 06:44:00,1.6506,1.6508,1.6504,1.6505,44500000.0
2008-07-31 06:45:00,1.6505,1.6509,1.6505,1.6506,21100000.0
2008-07-31 06:46:00,1.6507,1.6507,1.6504,1.65055,87900000.0
2008-07-31 06:47:00,1.6507,1.6507,1.6505,1.6505,55800000.0
2008-07-31 06:48:00,1.6505,1.651,1.6505,1.651,103200000.0
2008-07-31 06:49:00,1.6508,1.6511,1.6507,1.6508,46100000.0
2008-07-31 06:50:00,1.651,1.6511,1.6505,1.6506,130700000.0
2008-07-31 06:51:00,1.6506,1.6509,1.6506,1.6506,108200000.0
2008-07-31 06:52:00,1.6506,1.6508,1.6504,1.6505,71500000.0
2008-07-31 06:53:00,1.6505,1.6508,1.6504,1.65045,128000000.0
2008-07-31 06:54:00,1.6505,1.6506,1.6505,1.6505,29200000.0
2008-07-31 06:55:00,1.6505,1.6508,1.6504,1.6507,117900000.0
2008-07-31 06:56:00,1.6507,1.6511,1.6506,1.6509,83100000.0
2008-07-31 06:57:00,1.65085,1.6511,1.6508,1.6511,73900000.0
2008-07-31 06:58:00,1.65105,1.65105,1.6506,1.6508,156600000.0
2008-07-31 06:59:00,1.6508,1.6514,1.6508,1.6508,128400000.0
2008-07-31 07:00:00,1.6507,1.651,1.6506,1.6508,227700000.0
2008-07-31 07:01:00,1.6508,1.6511,1.6508,1.6508,98700000.0
2008-07-31 07:02:00,1.6508,1.651,1.6505,1.6506,85400000.0
2008-07-31 07:03:00,1.6506,1.6511,1.6505,1.6507,198500000.0
2008-07-31 07:04:00,1.6507,1.6508,1.6506,1.6508,23500000.0
2008-07-31 07:05:00,1.6508,1.651,1.6506,1.6506,44100000.0
2008-07-31 07:06:00,1.6507,1.6513,1.6506,1.6512,241100000.0
2008-07-31 07:07:00,1.6513,1.6515,1.6511,1.6512,165100000.0
2008-07-31 07:08:00,1.65125,1.6513,1.6505,1.651,216400000.0
2008-07-31 07:09:00,1.651,1.651,1.6502,1.65045,429000000.0
2008-07-31 07:10:00,1.6505,1.6506,1.6503,1.6506,203600000.0
2008-07-31 07:11:00,1.6506,1.6506,1.6503,1.6505,172300000.0
2008-07-31 07:12:00,1.6506,1.6508,1.6506,1.6507,123800000.0
2008-07-31 07:13:00,1.65075,1.65085,1.6505,1.6507,197900000.0
2008-07-31 07:14:00,1.6507,1.65095,1.6507,1.6509,83600000.0
2008-07-31 07:15:00,1.65085,1.6513,1.6508,1.6513,103200000.0
2008-07-31 07:16:00,1.6513,1.65155,1.65115,1.6513,145700000.0
2008-07-31 07:17:00,1.6513,1.6513,1.65085,1.651,139800000.0
2008-07-31 07:18:00,1.6511,1.6512,1.6509,1.6511,77700000.0
2008-07-31 07:19:00,1.6511,1.6512,1.6511,1.6512,67300000.0
2008-07-31 07:20:00,1.6512,1.6518,1.6512,1.6515,43400000.0
2008-07-31 07:21:00,1.6515,1.6516,1.6514,1.6514,24300000.0
2008-07-31 07:22:00,1.6515,1.6515,1.6513,1.6515,59500000.0
2008-07-31 07:23:00,1.6515,1.6515,1.6513,1.6513,36800000.0
2008-07-31 07:24:00,1.6513,1.6513,1.6511,1.6512,53100000.0
2008-07-31 07:25:00,1.6511,1.6512,1.6508,1.6508,43400000.0
2008-07-31 07:26:00,1.6508,1.6508,1.6508,1.6508,15300000.0
2008-07-31 07:27:00,1.6508,1.6509,1.6508,1.6509,35800000.0
2008-07-31 07:28:00,1.6508,1.6508,1.6506,1.6506,18100000.0
2008-07-31 07:29:00,1.6506,1.6506,1.6504,1.6504,24200000.0
2008-07-31 07:30:00,1.6504,1.6505,1.6504,1.6504,36600000.0
2008-07-31 07:31:00,1.6504,1.6504,1.6504,1.6504,7800000.0
2008-07-31 07:32:00,1.6504,1.6506,1.6502,1.6504,185700000.0
2008-07-31 07:33:00,1.6504,1.6505,1.6504,1.6505,39200000.0
2008-07-31 07:34:00,1.6505,1.6508,1.6504,1.6507,104300000.0
2008-07-31 07:35:00,1.6507,1.6512,1.6507,1.6512,76100000.0
2008-07-31 07:36:00,1.6512,1.6512,1.6512,1.6512,137000000.0
2008-07-31 07:37:00,1.6512,1.6516,1.6511,1.6511,186300000.0
2008-07-31 07:38:00,1.6511,1.6512,1.6511,1.6512,95500000.0
2008-07-31 07:39:00,1.6512,1.65125,1.6512,1.6512,60100000.0
2008-07-31 07:40:00,1.6512,1.6512,1.6511,1.6512,23900000.0
2008-07-31 07:41:00,1.6512,1.6513,1.6511,1.6512,59400000.0
2008-07-31 07:42:00,1.6512,1.6512,1.651,1.651,61000000.0
2008-07-31 07:43:00,1.651,1.6512,1.6507,1.651,85700000.0
2008-07-31 07:44:00,1.651,1.6511,1.6508,1.6508,47700000.0
2008-07-31 07:45:00,1.6508,1.6508,1.6507,1.6508,29800000.0
2008-07-31 07:46:00,1.6509,1.651,1.6508,1.6509,24100000.0
2008-07-31 07:47:00,1.6509,1.6509,1.6509,1.6509,4000000.0
2008-07-31 07:48:00,1.6509,1.6509,1.6508,1.6509,23000000.0
2008-07-31 07:49:00,1.6509,1.6513,1.6509,1.6512,141700000.0
2008-07-31 07:50:00,1.6512,1.6518,1.6512,1.6516,178600000.0
2008-07-31 07:51:00,1.6516,1.6521,1.6515,1.6516,183600000.0
2008-07-31 07:52:00,1.6516,1.6521,1.6516,1.6521,130200000.0
2008-07-31 07:53:00,1.6521,1.6523,1.6517,1.6518,182500000.0
2008-07-31 07:54:00,1.6518,1.6521,1.65175,1.652,104100000.0
2008-07-31 07:55:00,1.652,1.6524,1.652,1.652,119100000.0
2008-07-31 07:56:00,1.652,1.6524,1.652,1.6524,107100000.0
2008-07-31 07:57:00,1.6525,1.6528,1.6523,1.6525,227000000.0
2008-07-31 07:58:00,1.6525,1.6527,1.6524,1.6525,152600000.0
2008-07-31 07:59:00,1.6525,1.653,1.6525,1.653,114500000.0
2008-07-31 08:00:00,1.6529,1.6529,1.6522,1.65255,95200000.0
2008-07-31 08:01:00,1.6525,1.6529,1.6522,1.6522,232600000.0
2008-07-31 08:02:00,1.6522,1.6525,1.6522,1.6525,155300000.0
2008-07-31 08:03:00,1.6524,1.6525,1.6522,1.6523,92600000.0
2008-07-31 08:04:00,1.6523,1.6524,1.6521,1.65225,134000000.0
2008-07-31 08:05:00,1.6523,1.6528,1.65225,1.6525,263100000.0
2008-07-31 08:06:00,1.6525,1.6526,1.6518,1.6518,210900000.0
2008-07-31 08:07:00,1.6519,1.652,1.6518,1.6519,145600000.0
2008-07-31 08:08:00,1.6519,1.65245,1.6519,1.65245,104800000.0
2008-07-31 08:09:00,1.65245,1.65245,1.652,1.6522,133500000.0
2008-07-31 08:10:00,1.6522,1.6523,1.6522,1.6523,37300000.0
2008-07-31 08:11:00,1.6523,1.65245,1.65215,1.6523,258900000.0
2008-07-31 08:12:00,1.6524,1.6526,1.6522,1.6523,101900000.0
2008-07-31 08:13:00,1.6523,1.6524,1.652,1.652,80300000.0
2008-07-31 08:14:00,1.652,1.6523,1.6518,1.6518,286500000.0
2008-07-31 08:15:00,1.6519,1.6524,1.6518,1.652,464700000.0
2008-07-31 08:16:00,1.652,1.65235,1.6519,1.652,302900000.0
2008-07-31 08:17:00,1.652,1.6522,1.6518,1.6521,299500000.0
2008-07-31 08:18:00,1.6521,1.6526,1.652,1.6523,314300000.0
2008-07-31 08:19:00,1.65225,1.6526,1.6522,1.65225,438200000.0
2008-07-31 08:20:00,1.65225,1.65255,1.6522,1.6525,375000000.0
2008-07-31 08:21:00,1.65235,1.6526,1.6522,1.6522,99700000.0
2008-07-31 08:22:00,1.6522,1.6527,1.6522,1.6524,123600000.0
2008-07-31 08:23:00,1.6524,1.6527,1.6523,1.6524,123600000.0
2008-07-31 08:24:00,1.6524,1.65275,1.6523,1.65275,161100000.0
2008-07-31 08:25:00,1.65275,1.6532,1.6525,1.653,222200000.0
2008-07-31 08:26:00,1.653,1.6531,1.6525,1.6526,471200000.0
2008-07-31 08:27:00,1.65255,1.6533,1.65255,1.65325,350000000.0
2008-07-31 08:28:00,1.65325,1.6533,1.6528,1.6531,214800000.0
2008-07-31 08:29:00,1.6531,1.6535,1.6531,1.6534,119100000.0
2008-07-31 08:30:00,1.6534,1.65375,1.6531,1.6534,200900000.0
2008-07-31 08:31:00,1.6535,1.6537,1.6526,1.6528,585100000.0
2008-07-31 08:32:00,1.6528,1.653,1.6526,1.6526,289800000.0
2008-07-31 08:33:00,1.6526,1.6526,1.6522,1.65255,479200000.0
2008-07-31 08:34:00,1.6525,1.6528,1.65235,1.6526,430200000.0
2008-07-31 08:35:00,1.6526,1.6528,1.6524,1.6524,241300000.0
2008-07-31 08:36:00,1.6524,1.6524,1.6522,1.6522,337900000.0
2008-07-31 08:37:00,1.6522,1.6525,1.6521,1.6523,289400000.0
2008-07-31 08:38:00,1.6523,1.6531,1.6523,1.6529,523800000.0
2008-07-31 08:39:00,1.6529,1.6531,1.6526,1.6526,248700000.0
2008-07-31 08:40:00,1.6526,1.6529,1.652,1.6523,350000000.0
2008-07-31 08:41:00,1.6523,1.6524,1.6516,1.6517,313100000.0
2008-07-31 08:42:00,1.6517,1.6522,1.6515,1.6517,239900000.0
2008-07-31 08:43:00,1.6517,1.6522,1.65155,1.6516,391900000.0
2008-07-31 08:44:00,1.6516,1.6519,1.6515,1.6518,292100000.0
2008-07-31 08:45:00,1.6517,1.6522,1.6516,1.65215,347600000.0
2008-07-31 08:46:00,1.65215,1.6528,1.6518,1.6525,341500000.0
2008-07-31 08:47:00,1.6525,1.6527,1.6523,1.6524,116000000.0
2008-07-31 08:48:00,1.6524,1.6525,1.6521,1.6522,201100000.0
2008-07-31 08:49:00,1.6523,1.6526,1.652,1.6524,195300000.0
2008-07-31 08:50:00,1.6524,1.653,1.6523,1.6529,277200000.0
2008-07-31 08:51:00,1.6529,1.6537,1.6529,1.65355,253800000.0
2008-07-31 08:52:00,1.65355,1.65355,1.6529,1.6532,569800000.0
2008-07-31 08:53:00,1.6531,1.6534,1.6529,1.6533,258400000.0
2008-07-31 08:54:00,1.6533,1.6535,1.6531,1.6533,341800000.0
2008-07-31 08:55:00,1.6533,1.6533,1.653,1.6533,242800000.0
2008-07-31 08:56:00,1.6533,1.6533,1.6529,1.6529,92900000.0
2008-07-31 08:57:00,1.6529,1.6534,1.65265,1.6531,260700000.0
2008-07-31 08:58:00,1.6531,1.6534,1.6529,1.6534,320100000.0
2008-07-31 08:59:00,1.6534,1.654,1.6533,1.6537,604400000.0
2008-07-31 09:00:00,1.65375,1.6542,1.653,1.6534,636300000.0
2008-07-31 09:01:00,1.65345,1.65375,1.6517,1.6518,562600000.0
2008-07-31 09:02:00,1.6519,1.65265,1.6516,1.6522,751999995.0
2008-07-31 09:03:00,1.6522,1.6526,1.6519,1.652,412900000.0
2008-07-31 09:04:00,1.652,1.6524,1.652,1.6522,276300000.0
2008-07-31 09:05:00,1.6522,1.6525,1.6522,1.6524,293100000.0
2008-07-31 09:06:00,1.6525,1.6527,1.6521,1.6524,115200000.0
2008-07-31 09:07:00,1.6524,1.6527,1.6521,1.6526,119400000.0
2008-07-31 09:08:00,1.6526,1.6528,1.6525,1.6527,153500000.0
2008-07-31 09:09:00,1.6527,1.6529,1.6525,1.6528,82700000.0
2008-07-31 09:10:00,1.6528,1.653,1.6526,1.6528,240400000.0
2008-07-31 09:11:00,1.6527,1.6531,1.6527,1.653,142500000.0
2008-07-31 09:12:00,1.653,1.6532,1.6525,1.653,366500000.0
2008-07-31 09:13:00,1.653,1.65305,1.6526,1.6528,290800000.0
2008-07-31 09:14:00,1.6528,1.653,1.6526,1.6526,173300000.0
2008-07-31 09:15:00,1.6526,1.6528,1.6523,1.6523,123800000.0
2008-07-31 09:16:00,1.6523,1.6529,1.6521,1.6526,192900000.0
2008-07-31 09:17:00,1.6526,1.6529,1.6522,1.6525,151400000.0
2008-07-31 09:18:00,1.6525,1.6527,1.652,1.6522,109000000.0
2008-07-31 09:19:00,1.6521,1.6528,1.6519,1.6527,127100000.0
2008-07-31 09:20:00,1.6525,1.6528,1.6524,1.6528,78600000.0
2008-07-31 09:21:00,1.6527,1.6532,1.6527,1.6531,176600000.0
2008-07-31 09:22:00,1.6531,1.6533,1.6526,1.6526,184800000.0
2008-07-31 09:23:00,1.6527,1.6527,1.6525,1.6526,215900000.0
2008-07-31 09:24:00,1.6526,1.6526,1.6524,1.6524,383699995.0
2008-07-31 09:25:00,1.6524,1.6524,1.6521,1.6523,19400000.0
2008-07-31 09:26:00,1.6521,1.6521,1.6518,1.652,161100000.0
2008-07-31 09:27:00,1.652,1.6523,1.6519,1.6523,156100000.0
2008-07-31 09:28:00,1.6523,1.6523,1.6517,1.6521,264200000.0
2008-07-31 09:29:00,1.6521,1.6522,1.6516,1.6518,270800000.0
2008-07-31 09:30:00,1.6518,1.6525,1.6516,1.6523,304900000.0
2008-07-31 09:31:00,1.6523,1.6527,1.6523,1.6523,163600000.0
2008-07-31 09:32:00,1.6522,1.6524,1.6521,1.6522,234000000.0
2008-07-31 09:33:00,1.6522,1.6524,1.6518,1.652,321100000.0
2008-07-31 09:34:00,1.652,1.6521,1.6518,1.6519,224800000.0
2008-07-31 09:35:00,1.6519,1.6521,1.6517,1.6519,104600000.0
2008-07-31 09:36:00,1.6519,1.652,1.6518,1.6519,148700000.0
2008-07-31 09:37:00,1.65195,1.6521,1.6517,1.6517,118100000.0
2008-07-31 09:38:00,1.6517,1.6519,1.6516,1.6517,77600000.0
2008-07-31 09:39:00,1.6517,1.65175,1.6512,1.6513,234500000.0
2008-07-31 09:40:00,1.6514,1.6515,1.6512,1.6514,218400000.0
2008-07-31 09:41:00,1.6514,1.6518,1.6514,1.6516,188400000.0
2008-07-31 09:42:00,1.6516,1.6518,1.6515,1.6517,113100000.0
2008-07-31 09:43:00,1.6518,1.65195,1.6515,1.6516,265600000.0
2008-07-31 09:44:00,1.6517,1.6519,1.6515,1.6519,58400000.0
2008-07-31 09:45:00,1.6519,1.65225,1.6518,1.6518,107400000.0
2008-07-31 09:46:00,1.6518,1.6521,1.6516,1.652,141200000.0
2008-07-31 09:47:00,1.652,1.652,1.6514,1.6517,65000000.0
2008-07-31 09:48:00,1.6517,1.6526,1.6517,1.6521,148400000.0
2008-07-31 09:49:00,1.6521,1.65225,1.6518,1.6521,146700000.0
2008-07-31 09:50:00,1.6521,1.6521,1.6517,1.6517,161900000.0
2008-07-31 09:51:00,1.6517,1.6518,1.6515,1.6516,161300000.0
2008-07-31 09:52:00,1.6514,1.6517,1.6512,1.6512,279800000.0
2008-07-31 09:53:00,1.6513,1.6516,1.65075,1.6509,284800000.0
2008-07-31 09:54:00,1.6511,1.6511,1.6506,1.6511,214500000.0
2008-07-31 09:55:00,1.6511,1.65135,1.6508,1.65085,138500000.0
2008-07-31 09:56:00,1.6508,1.6512,1.6506,1.6509,173900000.0
2008-07-31 09:57:00,1.6509,1.651,1.6505,1.6508,182700000.0
2008-07-31 09:58:00,1.6508,1.6509,1.6504,1.6505,107100000.0
2008-07-31 09:59:00,1.6505,1.6508,1.6504,1.6506,131400000.0
2008-07-31 10:00:00,1.6506,1.6509,1.6504,1.6505,190700000.0
2008-07-31 10:01:00,1.65055,1.6507,1.6505,1.6505,82200000.0
2008-07-31 10:02:00,1.6505,1.6506,1.65,1.6504,125300000.0
2008-07-31 10:03:00,1.65035,1.6507,1.65035,1.6505,65800000.0
2008-07-31 10:04:00,1.65055,1.65075,1.6504,1.65075,71000000.0
2008-07-31 10:05:00,1.65075,1.65095,1.6507,1.65095,47500000.0
2008-07-31 10:06:00,1.6508,1.65095,1.6507,1.6509,25600000.0
2008-07-31 10:07:00,1.65095,1.65115,1.6508,1.6509,141600000.0
2008-07-31 10:08:00,1.6508,1.651,1.6508,1.65085,84000000.0
2008-07-31 10:09:00,1.6508,1.6511,1.6505,1.6508,144300000.0
2008-07-31 10:10:00,1.6508,1.651,1.6505,1.651,163900000.0
2008-07-31 10:11:00,1.651,1.65115,1.6509,1.651,82200000.0
2008-07-31 10:12:00,1.65105,1.65115,1.6508,1.6509,53900000.0
2008-07-31 10:13:00,1.6509,1.651,1.6509,1.651,65000000.0
2008-07-31 10:14:00,1.651,1.6512,1.6507,1.6509,164000000.0
2008-07-31 10:15:00,1.6509,1.6513,1.6509,1.6511,75500000.0
2008-07-31 10:16:00,1.6511,1.6511,1.6508,1.6509,37200000.0
2008-07-31 10:17:00,1.6509,1.651,1.6506,1.6507,165700000.0
2008-07-31 10:18:00,1.65075,1.6509,1.6506,1.6506,65600000.0
2008-07-31 10:19:00,1.6506,1.6507,1.6505,1.6505,42900000.0
2008-07-31 10:20:00,1.6506,1.65085,1.6505,1.6506,95100000.0
2008-07-31 10:21:00,1.6506,1.65095,1.6505,1.6509,162500000.0
2008-07-31 10:22:00,1.6508,1.65085,1.6506,1.6507,165200000.0
2008-07-31 10:23:00,1.6507,1.6509,1.6507,1.6508,80600000.0
2008-07-31 10:24:00,1.6508,1.6508,1.65055,1.6506,113400000.0
2008-07-31 10:25:00,1.6506,1.6507,1.65035,1.65035,249800000.0
2008-07-31 10:26:00,1.6503,1.6508,1.6503,1.6507,260200000.0
2008-07-31 10:27:00,1.6507,1.651,1.6507,1.651,6000000.0
2008-07-31 10:28:00,1.6509,1.651,1.6506,1.6507,124500000.0
2008-07-31 10:29:00,1.6507,1.6507,1.6503,1.6506,221900000.0
2008-07-31 10:30:00,1.6506,1.6507,1.65045,1.6507,255800000.0
2008-07-31 10:31:00,1.6507,1.6512,1.6506,1.6511,170100000.0
2008-07-31 10:32:00,1.651,1.6511,1.6509,1.6509,53400000.0
2008-07-31 10:33:00,1.65085,1.65085,1.6506,1.6507,330700000.0
2008-07-31 10:34:00,1.6507,1.6508,1.6505,1.6507,114600000.0
2008-07-31 10:35:00,1.6507,1.6507,1.6505,1.6506,43200000.0
2008-07-31 10:36:00,1.6507,1.6508,1.6506,1.6507,44000000.0
2008-07-31 10:37:00,1.6507,1.6508,1.6505,1.6506,116600000.0
2008-07-31 10:38:00,1.6505,1.6507,1.6505,1.6506,42700000.0
2008-07-31 10:39:00,1.6508,1.6511,1.6508,1.6509,145200000.0
2008-07-31 10:40:00,1.6509,1.6512,1.6507,1.6508,159300000.0
2008-07-31 10:41:00,1.6507,1.6509,1.6507,1.6508,174300000.0
2008-07-31 10:42:00,1.6508,1.6509,1.6506,1.6507,194500000.0
2008-07-31 10:43:00,1.6508,1.6508,1.6504,1.6506,126300000.0
2008-07-31 10:44:00,1.6507,1.65075,1.6503,1.6505,361800000.0
2008-07-31 10:45:00,1.6505,1.6508,1.6503,1.6508,255700000.0
2008-07-31 10:46:00,1.6508,1.6508,1.6504,1.6504,109600000.0
2008-07-31 10:47:00,1.6505,1.6505,1.6505,1.6505,37800000.0
2008-07-31 10:48:00,1.6505,1.6507,1.6505,1.6507,86900000.0
2008-07-31 10:49:00,1.6507,1.651,1.6504,1.6504,64300000.0
2008-07-31 10:50:00,1.6506,1.6506,1.6503,1.6504,69700000.0
2008-07-31 10:51:00,1.6504,1.6507,1.65,1.65035,235000000.0
2008-07-31 10:52:00,1.65025,1.65025,1.6501,1.6502,153600000.0
2008-07-31 10:53:00,1.6502,1.6505,1.6502,1.6504,89200000.0
2008-07-31 10:54:00,1.6504,1.6504,1.6501,1.6501,114100000.0
2008-07-31 10:55:00,1.6501,1.6505,1.6501,1.6503,155700000.0
2008-07-31 10:56:00,1.6503,1.65075,1.6503,1.6506,348400000.0
2008-07-31 10:57:00,1.6506,1.6506,1.6505,1.6505,23200000.0
2008-07-31 10:58:00,1.6505,1.6507,1.6503,1.6504,208400000.0
2008-07-31 10:59:00,1.6504,1.6508,1.65,1.65,221700000.0
2008-07-31 11:00:00,1.6499,1.6506,1.6499,1.6499,303700000.0
2008-07-31 11:01:00,1.6499,1.6503,1.6498,1.6501,210500000.0
2008-07-31 11:02:00,1.6501,1.6505,1.6501,1.6503,157400000.0
2008-07-31 11:03:00,1.6503,1.6503,1.65,1.65,159500000.0
2008-07-31 11:04:00,1.65,1.65045,1.6499,1.6504,203500000.0
2008-07-31 11:05:00,1.6504,1.65045,1.6502,1.6502,218100000.0
2008-07-31 11:06:00,1.6502,1.6504,1.6502,1.6504,166300000.0
2008-07-31 11:07:00,1.6504,1.6505,1.6503,1.6503,64400000.0
2008-07-31 11:08:00,1.6504,1.6505,1.6503,1.6503,157500000.0
2008-07-31 11:09:00,1.6503,1.6504,1.6503,1.6503,105800000.0
2008-07-31 11:10:00,1.6503,1.6503,1.64925,1.64935,236800000.0
2008-07-31 11:11:00,1.6492,1.6498,1.6492,1.6495,475900000.0
2008-07-31 11:12:00,1.6495,1.65,1.6494,1.6498,521300000.0
2008-07-31 11:13:00,1.64995,1.65,1.6497,1.6499,259100000.0
2008-07-31 11:14:00,1.6499,1.65,1.6497,1.65,203700000.0
2008-07-31 11:15:00,1.65,1.6501,1.6499,1.6499,146800000.0
2008-07-31 11:16:00,1.6499,1.6499,1.6493,1.6493,276200000.0
2008-07-31 11:17:00,1.6493,1.6494,1.6491,1.6492,202300000.0
2008-07-31 11:18:00,1.6492,1.6497,1.6491,1.6496,263900000.0
2008-07-31 11:19:00,1.6496,1.65,1.6493,1.6497,303800000.0
2008-07-31 11:20:00,1.6496,1.65,1.6495,1.6499,106200000.0
2008-07-31 11:21:00,1.65,1.6501,1.6496,1.6501,203200000.0
2008-07-31 11:22:00,1.65005,1.6505,1.65,1.6504,156700000.0
2008-07-31 11:23:00,1.6503,1.6504,1.65,1.6502,248500000.0
2008-07-31 11:24:00,1.6502,1.65035,1.6499,1.6499,200900000.0
2008-07-31 11:25:00,1.6499,1.6503,1.6499,1.6501,215200000.0
2008-07-31 11:26:00,1.6501,1.6503,1.65,1.6502,80400000.0
2008-07-31 11:27:00,1.6502,1.6502,1.65,1.65,272900000.0
2008-07-31 11:28:00,1.65,1.6506,1.65,1.6506,262200000.0
2008-07-31 11:29:00,1.6506,1.6506,1.6502,1.6502,117000000.0
2008-07-31 11:30:00,1.6502,1.6505,1.65,1.65,298600000.0
2008-07-31 11:31:00,1.65,1.6505,1.65,1.6505,129600000.0
2008-07-31 11:32:00,1.6505,1.65075,1.6503,1.6507,230200000.0
2008-07-31 11:33:00,1.65075,1.651,1.6507,1.6509,270200000.0
2008-07-31 11:34:00,1.65095,1.65165,1.6508,1.6515,318000000.0
2008-07-31 11:35:00,1.65145,1.65185,1.65125,1.6516,498500000.0
2008-07-31 11:36:00,1.65155,1.6519,1.6512,1.6516,555400000.0
2008-07-31 11:37:00,1.6516,1.65175,1.6515,1.6516,327200000.0
2008-07-31 11:38:00,1.6516,1.6518,1.6516,1.6517,253500000.0
2008-07-31 11:39:00,1.6517,1.6517,1.6514,1.65145,199500000.0
2008-07-31 11:40:00,1.6515,1.6516,1.6514,1.6516,264000000.0
2008-07-31 11:41:00,1.6516,1.6518,1.6515,1.6518,256800000.0
2008-07-31 11:42:00,1.6518,1.6518,1.6516,1.6518,171800000.0
2008-07-31 11:43:00,1.6518,1.6519,1.6516,1.6519,72700000.0
2008-07-31 11:44:00,1.6519,1.652,1.65175,1.6519,102400000.0
2008-07-31 11:45:00,1.6518,1.6521,1.6518,1.6518,157700000.0
2008-07-31 11:46:00,1.6519,1.6519,1.6517,1.6517,106900000.0
2008-07-31 11:47:00,1.6517,1.6519,1.6517,1.6517,64500000.0
2008-07-31 11:48:00,1.6517,1.6522,1.6516,1.6522,364300000.0
2008-07-31 11:49:00,1.652,1.6522,1.6515,1.6516,246100000.0
2008-07-31 11:50:00,1.6516,1.652,1.6515,1.6515,289900000.0
2008-07-31 11:51:00,1.6515,1.6518,1.6515,1.6516,214600000.0
2008-07-31 11:52:00,1.6516,1.652,1.6514,1.6519,265300000.0
2008-07-31 11:53:00,1.6519,1.6522,1.65175,1.6519,195600000.0
2008-07-31 11:54:00,1.6519,1.652,1.6519,1.652,119900000.0
2008-07-31 11:55:00,1.6521,1.6524,1.6517,1.6519,288500000.0
2008-07-31 11:56:00,1.65195,1.6522,1.6519,1.6522,150000000.0
2008-07-31 11:57:00,1.652,1.6522,1.6517,1.65175,131500000.0
2008-07-31 11:58:00,1.65185,1.6521,1.6517,1.6517,116100000.0
2008-07-31 11:59:00,1.6517,1.6518,1.6517,1.6518,135600000.0
2008-07-31 12:00:00,1.65185,1.6525,1.6516,1.6525,253300000.0
2008-07-31 12:01:00,1.6525,1.6526,1.6519,1.65215,156700000.0
2008-07-31 12:02:00,1.6523,1.6524,1.6521,1.6521,239100000.0
2008-07-31 12:03:00,1.6522,1.65225,1.652,1.652,260200000.0
2008-07-31 12:04:00,1.652,1.6523,1.652,1.6522,81000000.0
2008-07-31 12:05:00,1.65205,1.65235,1.652,1.6521,225300000.0
2008-07-31 12:06:00,1.6521,1.6521,1.65165,1.6517,167400000.0
2008-07-31 12:07:00,1.6517,1.6521,1.6516,1.652,327000000.0
2008-07-31 12:08:00,1.652,1.6524,1.6519,1.6522,358200000.0
2008-07-31 12:09:00,1.6522,1.65265,1.652,1.6525,397200000.0
2008-07-31 12:10:00,1.6523,1.6528,1.6521,1.6526,352800000.0
2008-07-31 12:11:00,1.6525,1.6526,1.6522,1.6525,371400000.0
2008-07-31 12:12:00,1.6525,1.6525,1.652,1.6523,282200000.0
2008-07-31 12:13:00,1.6523,1.6526,1.6522,1.6524,93800000.0
2008-07-31 12:14:00,1.6524,1.6527,1.6523,1.6527,283700000.0
2008-07-31 12:15:00,1.6527,1.6528,1.6524,1.6527,270700000.0
2008-07-31 12:16:00,1.6528,1.6528,1.6524,1.65255,120100000.0
2008-07-31 12:17:00,1.65255,1.65255,1.6524,1.6525,115200000.0
2008-07-31 12:18:00,1.6526,1.6527,1.6525,1.6525,43200000.0
2008-07-31 12:19:00,1.6525,1.6528,1.6525,1.6527,112200000.0
2008-07-31 12:20:00,1.65265,1.6532,1.6525,1.6531,266800000.0
2008-07-31 12:21:00,1.6531,1.65325,1.6527,1.653,213500000.0
2008-07-31 12:22:00,1.653,1.65315,1.6528,1.653,266900000.0
2008-07-31 12:23:00,1.653,1.6531,1.6526,1.6528,376800000.0
2008-07-31 12:24:00,1.65285,1.65285,1.65245,1.65245,131200000.0
2008-07-31 12:25:00,1.6524,1.6527,1.6524,1.6526,286600000.0
2008-07-31 12:26:00,1.6526,1.6528,1.6526,1.6527,236700000.0
2008-07-31 12:27:00,1.6526,1.6531,1.6526,1.6531,194899999.0
2008-07-31 12:28:00,1.6532,1.6532,1.653,1.6531,57100000.0
2008-07-31 12:29:00,1.6531,1.6535,1.653,1.6534,331200000.0
2008-07-31 12:30:00,1.6534,1.6534,1.6527,1.6529,229100000.0
2008-07-31 12:31:00,1.6529,1.6531,1.6527,1.6529,478100000.0
2008-07-31 12:32:00,1.6529,1.65295,1.6527,1.6527,139200000.0
2008-07-31 12:33:00,1.6527,1.653,1.6527,1.6529,139000000.0
2008-07-31 12:34:00,1.6529,1.65325,1.65285,1.6532,321000000.0
2008-07-31 12:35:00,1.6532,1.65325,1.6528,1.6528,209500000.0
2008-07-31 12:36:00,1.6528,1.6528,1.6522,1.6526,246300000.0
2008-07-31 12:37:00,1.6527,1.65275,1.65235,1.6524,485500000.0
2008-07-31 12:38:00,1.6525,1.6528,1.65235,1.6527,297000000.0
2008-07-31 12:39:00,1.65275,1.6528,1.6526,1.6528,239800000.0
2008-07-31 12:40:00,1.6528,1.6528,1.6525,1.65265,65600000.0
2008-07-31 12:41:00,1.6527,1.6527,1.6525,1.6527,295500000.0
2008-07-31 12:42:00,1.6527,1.6527,1.6525,1.6526,333100000.0
2008-07-31 12:43:00,1.6526,1.6526,1.6523,1.6525,201000000.0
2008-07-31 12:44:00,1.6525,1.6526,1.65235,1.6525,112200000.0
2008-07-31 12:45:00,1.6525,1.6525,1.6522,1.6523,105700000.0
2008-07-31 12:46:00,1.6523,1.6523,1.6522,1.6522,105600000.0
2008-07-31 12:47:00,1.6522,1.6522,1.6518,1.65205,284500000.0
2008-07-31 12:48:00,1.6521,1.65265,1.6521,1.6525,213900000.0
2008-07-31 12:49:00,1.6525,1.6525,1.6522,1.6522,101200000.0
2008-07-31 12:50:00,1.6522,1.6523,1.652,1.6523,135100000.0
2008-07-31 12:51:00,1.6523,1.6524,1.6523,1.6524,70200000.0
2008-07-31 12:52:00,1.6524,1.6529,1.6524,1.6529,359900000.0
2008-07-31 12:53:00,1.6529,1.6529,1.6525,1.6527,342400000.0
2008-07-31 12:54:00,1.6527,1.6532,1.6527,1.65305,243000000.0
2008-07-31 12:55:00,1.65305,1.6531,1.6529,1.653,207400000.0
2008-07-31 12:56:00,1.653,1.6532,1.65285,1.6532,346000000.0
2008-07-31 12:57:00,1.6532,1.6536,1.653,1.6535,370200000.0
2008-07-31 12:58:00,1.6536,1.6536,1.6534,1.6535,213800000.0
2008-07-31 12:59:00,1.6535,1.65365,1.6535,1.65365,97200000.0
2008-07-31 13:00:00,1.6535,1.6538,1.653,1.653,330700000.0
2008-07-31 13:01:00,1.653,1.6536,1.653,1.6536,185800000.0
2008-07-31 13:02:00,1.6537,1.6537,1.65335,1.65335,262400000.0
2008-07-31 13:03:00,1.6534,1.6534,1.65295,1.6531,266200000.0
2008-07-31 13:04:00,1.6532,1.6534,1.6529,1.6533,194000000.0
2008-07-31 13:05:00,1.6533,1.6533,1.65295,1.6532,172100000.0
2008-07-31 13:06:00,1.6532,1.6533,1.6529,1.653,134500000.0
2008-07-31 13:07:00,1.65295,1.6531,1.65275,1.6528,144600000.0
2008-07-31 13:08:00,1.6528,1.6531,1.6527,1.6528,219200000.0
2008-07-31 13:09:00,1.6528,1.6531,1.6527,1.65285,233300000.0
2008-07-31 13:10:00,1.6527,1.6529,1.6526,1.6529,260400000.0
2008-07-31 13:11:00,1.6529,1.653,1.6524,1.6526,404100000.0
2008-07-31 13:12:00,1.6526,1.6526,1.6525,1.6526,59200000.0
2008-07-31 13:13:00,1.6527,1.6527,1.6525,1.6525,159200000.0
2008-07-31 13:14:00,1.6525,1.6528,1.6525,1.6528,155100000.0
2008-07-31 13:15:00,1.6528,1.65285,1.6526,1.6526,357100000.0
2008-07-31 13:16:00,1.65265,1.6527,1.6525,1.6525,84600000.0
2008-07-31 13:17:00,1.6525,1.6527,1.65235,1.6525,175500000.0
2008-07-31 13:18:00,1.6527,1.6533,1.6525,1.6533,294300000.0
2008-07-31 13:19:00,1.6533,1.65335,1.6528,1.6528,320200000.0
2008-07-31 13:20:00,1.6528,1.6536,1.6527,1.6536,215700000.0
2008-07-31 13:21:00,1.6536,1.6537,1.65285,1.653,423000000.0
2008-07-31 13:22:00,1.6531,1.65315,1.6528,1.6529,430100000.0
2008-07-31 13:23:00,1.653,1.65315,1.6529,1.65295,71700000.0
2008-07-31 13:24:00,1.6528,1.65295,1.6528,1.6529,23200000.0
2008-07-31 13:25:00,1.6529,1.6529,1.6528,1.6528,80400000.0
2008-07-31 13:26:00,1.6528,1.6528,1.6525,1.6526,191000000.0
2008-07-31 13:27:00,1.6526,1.6527,1.6526,1.6527,120300000.0
2008-07-31 13:28:00,1.6528,1.6532,1.6526,1.6529,281100000.0
2008-07-31 13:29:00,1.6531,1.6533,1.6526,1.6526,162700000.0
2008-07-31 13:30:00,1.6526,1.65285,1.6524,1.6528,141700000.0
2008-07-31 13:31:00,1.6527,1.6531,1.6526,1.6531,237600000.0
2008-07-31 13:32:00,1.6531,1.6532,1.6529,1.6529,303800000.0
2008-07-31 13:33:00,1.6529,1.6531,1.6529,1.653,179600000.0
2008-07-31 13:34:00,1.653,1.6532,1.653,1.653,74800000.0
2008-07-31 13:35:00,1.653,1.6533,1.6528,1.653,254300000.0
2008-07-31 13:36:00,1.6529,1.6531,1.6528,1.6531,120000000.0
2008-07-31 13:37:00,1.6531,1.6536,1.6529,1.6536,167100000.0
2008-07-31 13:38:00,1.6536,1.6539,1.6534,1.6537,215300000.0
2008-07-31 13:39:00,1.6536,1.6536,1.6533,1.6534,75000000.0
2008-07-31 13:40:00,1.6534,1.6539,1.6534,1.6536,229000000.0
2008-07-31 13:41:00,1.6538,1.6538,1.6536,1.6537,139900000.0
2008-07-31 13:42:00,1.6537,1.6538,1.6535,1.6535,91400000.0
2008-07-31 13:43:00,1.6536,1.6536,1.6535,1.6535,201000000.0
2008-07-31 13:44:00,1.6536,1.6536,1.6531,1.6532,189600000.0
2008-07-31 13:45:00,1.6531,1.6537,1.6531,1.6535,204300000.0
2008-07-31 13:46:00,1.6535,1.6535,1.6532,1.6534,235900000.0
2008-07-31 13:47:00,1.6534,1.6535,1.6533,1.6533,121400000.0
2008-07-31 13:48:00,1.6533,1.6535,1.6533,1.6533,118200000.0
2008-07-31 13:49:00,1.6534,1.6536,1.6531,1.6534,152800000.0
2008-07-31 13:50:00,1.6533,1.6534,1.6531,1.6533,109800000.0
2008-07-31 13:51:00,1.6533,1.6533,1.6532,1.6533,47900000.0
2008-07-31 13:52:00,1.6535,1.6535,1.6532,1.6532,121400000.0
2008-07-31 13:53:00,1.6533,1.65335,1.6532,1.6533,83600000.0
2008-07-31 13:54:00,1.6533,1.6533,1.65315,1.6533,51600000.0
2008-07-31 13:55:00,1.6533,1.6533,1.653,1.65305,251600000.0
2008-07-31 13:56:00,1.65305,1.6532,1.6529,1.6531,209900000.0
2008-07-31 13:57:00,1.6531,1.6534,1.653,1.6533,244100000.0
2008-07-31 13:58:00,1.6532,1.6535,1.6532,1.65335,140500000.0
2008-07-31 13:59:00,1.6533,1.6536,1.6532,1.6536,137600000.0
2008-07-31 14:00:00,1.6535,1.6535,1.6529,1.6534,176800000.0
2008-07-31 14:01:00,1.6534,1.6536,1.6532,1.65335,210400000.0
2008-07-31 14:02:00,1.6532,1.6534,1.6532,1.6532,71700000.0
2008-07-31 14:03:00,1.6533,1.6536,1.6532,1.6536,49800000.0
2008-07-31 14:04:00,1.6536,1.6536,1.6533,1.6534,299600000.0
2008-07-31 14:05:00,1.6534,1.6535,1.6533,1.6535,98300000.0
2008-07-31 14:06:00,1.6535,1.6538,1.6535,1.6538,68800000.0
2008-07-31 14:07:00,1.6538,1.6543,1.6536,1.6542,307800000.0
2008-07-31 14:08:00,1.6543,1.6544,1.654,1.6543,148800000.0
2008-07-31 14:09:00,1.6542,1.6549,1.6542,1.6547,237300000.0
2008-07-31 14:10:00,1.6547,1.6547,1.6541,1.6542,172700000.0
2008-07-31 14:11:00,1.6543,1.6544,1.654,1.6544,201800000.0
2008-07-31 14:12:00,1.6544,1.6547,1.6543,1.6546,165600000.0
2008-07-31 14:13:00,1.6546,1.6548,1.6544,1.6546,458300000.0
2008-07-31 14:14:00,1.6546,1.65465,1.6542,1.6543,363900000.0
2008-07-31 14:15:00,1.6542,1.6546,1.6542,1.6545,495100000.0
2008-07-31 14:16:00,1.6545,1.6548,1.6543,1.6545,549400000.0
2008-07-31 14:17:00,1.6546,1.6548,1.65425,1.6548,482400001.0
2008-07-31 14:18:00,1.6548,1.6548,1.6544,1.6548,259600000.0
2008-07-31 14:19:00,1.6547,1.6549,1.6546,1.6549,236300000.0
2008-07-31 14:20:00,1.6549,1.655,1.6544,1.6546,316800000.0
2008-07-31 14:21:00,1.6546,1.6549,1.6544,1.6546,238600000.0
2008-07-31 14:22:00,1.6546,1.655,1.6546,1.6548,263400000.0
2008-07-31 14:23:00,1.6548,1.6551,1.6545,1.6547,414200000.0
2008-07-31 14:24:00,1.6546,1.6549,1.6544,1.6545,307300000.0
2008-07-31 14:25:00,1.6545,1.6548,1.6543,1.6546,307000000.0
2008-07-31 14:26:00,1.6546,1.6546,1.6542,1.6544,298400000.0
2008-07-31 14:27:00,1.6544,1.6545,1.654,1.6541,378700000.0
2008-07-31 14:28:00,1.6541,1.6545,1.6541,1.6544,133700000.0
2008-07-31 14:29:00,1.6543,1.6547,1.6525,1.6527,252600000.0
2008-07-31 14:30:00,1.6529,1.6569,1.6529,1.65605,345500000.0
2008-07-31 14:31:00,1.6559,1.6564,1.6552,1.65555,536900000.0
2008-07-31 14:32:00,1.65555,1.6556,1.6541,1.6547,321000000.0
2008-07-31 14:33:00,1.6547,1.6562,1.6546,1.6554,453000000.0
2008-07-31 14:34:00,1.6554,1.6556,1.65445,1.6547,459900000.0
2008-07-31 14:35:00,1.6547,1.655,1.654,1.654,442800000.0
2008-07-31 14:36:00,1.6543,1.65535,1.6541,1.6553,575000000.0
2008-07-31 14:37:00,1.6553,1.65595,1.6547,1.6555,628800000.0
2008-07-31 14:38:00,1.65545,1.6556,1.6547,1.65545,603200000.0
2008-07-31 14:39:00,1.6553,1.6561,1.6545,1.65495,420400003.0
2008-07-31 14:40:00,1.65495,1.6558,1.6548,1.6558,368400000.0
2008-07-31 14:41:00,1.65585,1.6561,1.6552,1.6552,373800000.0
2008-07-31 14:42:00,1.6553,1.6559,1.65525,1.65575,250000000.0
2008-07-31 14:43:00,1.6556,1.6562,1.6554,1.656,527500000.0
2008-07-31 14:44:00,1.656,1.6562,1.6554,1.6557,563400000.0
2008-07-31 14:45:00,1.6557,1.6563,1.6556,1.6558,595500000.0
2008-07-31 14:46:00,1.6558,1.6559,1.6552,1.6552,529000000.0
2008-07-31 14:47:00,1.6551,1.6557,1.6549,1.6556,510200000.0
2008-07-31 14:48:00,1.6557,1.6562,1.6554,1.6562,326100000.0
2008-07-31 14:49:00,1.6562,1.6565,1.6558,1.6563,441400000.0
2008-07-31 14:50:00,1.6563,1.6564,1.6559,1.6562,354200000.0
2008-07-31 14:51:00,1.6562,1.6568,1.6561,1.6566,238700000.0
2008-07-31 14:52:00,1.6565,1.6568,1.656,1.6566,381300000.0
2008-07-31 14:53:00,1.6566,1.6568,1.6561,1.6564,367100000.0
2008-07-31 14:54:00,1.6565,1.6566,1.6561,1.6564,410200000.0
2008-07-31 14:55:00,1.6564,1.6564,1.656,1.65625,487200000.0
2008-07-31 14:56:00,1.6561,1.6565,1.6559,1.656,269600000.0
2008-07-31 14:57:00,1.656,1.6564,1.6558,1.6564,450200000.0
2008-07-31 14:58:00,1.65645,1.6568,1.6562,1.6566,294800000.0
2008-07-31 14:59:00,1.6566,1.6567,1.65575,1.6559,680500000.0
2008-07-31 15:00:00,1.6559,1.6565,1.6558,1.6558,384200000.0
2008-07-31 15:01:00,1.6559,1.6564,1.6557,1.6564,312300000.0
2008-07-31 15:02:00,1.6564,1.6564,1.6559,1.656,536200000.0
2008-07-31 15:03:00,1.6559,1.6568,1.6557,1.6567,287800000.0
2008-07-31 15:04:00,1.6567,1.65695,1.6559,1.6559,427000000.0
2008-07-31 15:05:00,1.6559,1.6567,1.6557,1.6563,161600000.0
2008-07-31 15:06:00,1.6563,1.6564,1.6558,1.6561,610400000.0
2008-07-31 15:07:00,1.65615,1.6564,1.65585,1.6562,342600000.0
2008-07-31 15:08:00,1.6562,1.6565,1.65595,1.6564,396600000.0
2008-07-31 15:09:00,1.6564,1.6569,1.65605,1.65645,507100000.0
2008-07-31 15:10:00,1.65645,1.6572,1.6564,1.6565,608700000.0
2008-07-31 15:11:00,1.6565,1.657,1.6565,1.657,288400000.0
2008-07-31 15:12:00,1.657,1.657,1.6567,1.6567,386600000.0
2008-07-31 15:13:00,1.6567,1.6573,1.6567,1.6571,200200000.0
2008-07-31 15:14:00,1.6571,1.6573,1.6564,1.6566,413700000.0
2008-07-31 15:15:00,1.6566,1.6572,1.6565,1.6572,412800000.0
2008-07-31 15:16:00,1.6572,1.6572,1.6567,1.6567,252900000.0
2008-07-31 15:17:00,1.6567,1.6567,1.656,1.6562,469900000.0
2008-07-31 15:18:00,1.6562,1.6565,1.6562,1.6564,231300000.0
2008-07-31 15:19:00,1.6564,1.6564,1.6559,1.656,309000000.0
2008-07-31 15:20:00,1.656,1.6565,1.6559,1.656,205300000.0
2008-07-31 15:21:00,1.656,1.6569,1.6559,1.6569,263800000.0
2008-07-31 15:22:00,1.6567,1.6573,1.6566,1.6569,322100000.0
2008-07-31 15:23:00,1.6569,1.6571,1.6567,1.657,286100000.0
2008-07-31 15:24:00,1.6571,1.6579,1.657,1.6576,312900000.0
2008-07-31 15:25:00,1.65755,1.6576,1.6574,1.6575,196000000.0
2008-07-31 15:26:00,1.6575,1.6576,1.657,1.6576,270300000.0
2008-07-31 15:27:00,1.6575,1.6578,1.6574,1.6574,254200000.0
2008-07-31 15:28:00,1.6574,1.6574,1.6571,1.6573,185600000.0
2008-07-31 15:29:00,1.6573,1.6574,1.6571,1.6572,236400000.0
2008-07-31 15:30:00,1.6573,1.6573,1.6567,1.6568,286000000.0
2008-07-31 15:31:00,1.6568,1.6571,1.6565,1.6566,354000000.0
2008-07-31 15:32:00,1.6566,1.6572,1.6566,1.6568,449200000.0
2008-07-31 15:33:00,1.6567,1.65705,1.6565,1.6568,260500000.0
2008-07-31 15:34:00,1.6568,1.6571,1.6561,1.6567,436300000.0
2008-07-31 15:35:00,1.6567,1.65705,1.6555,1.6555,782600000.0
2008-07-31 15:36:00,1.65555,1.65605,1.6555,1.6558,669700000.0
2008-07-31 15:37:00,1.6558,1.6564,1.6556,1.6558,452500000.0
2008-07-31 15:38:00,1.6559,1.65605,1.65535,1.6554,518200001.0
2008-07-31 15:39:00,1.6554,1.6559,1.655,1.6553,412500000.0
2008-07-31 15:40:00,1.6553,1.65565,1.6552,1.6553,456600000.0
2008-07-31 15:41:00,1.6553,1.6556,1.6551,1.6556,137200000.0
2008-07-31 15:42:00,1.6556,1.6559,1.6552,1.65565,175700000.0
2008-07-31 15:43:00,1.65555,1.6562,1.6552,1.656,157900000.0
2008-07-31 15:44:00,1.656,1.656,1.6555,1.6556,190900000.0
2008-07-31 15:45:00,1.6555,1.6562,1.6554,1.656,285400000.0
2008-07-31 15:46:00,1.65605,1.6564,1.6558,1.6559,202600000.0
2008-07-31 15:47:00,1.656,1.656,1.6551,1.6555,289100000.0
2008-07-31 15:48:00,1.6555,1.6557,1.655,1.6556,368100000.0
2008-07-31 15:49:00,1.6555,1.6562,1.6553,1.6555,370700000.0
2008-07-31 15:50:00,1.6555,1.6556,1.655,1.6551,324200000.0
2008-07-31 15:51:00,1.6552,1.65565,1.6551,1.65535,709400000.0
2008-07-31 15:52:00,1.6553,1.6556,1.655,1.6556,564000000.0
2008-07-31 15:53:00,1.6557,1.65585,1.6554,1.6556,579700000.0
2008-07-31 15:54:00,1.65565,1.6558,1.6551,1.6553,548500000.0
2008-07-31 15:55:00,1.65535,1.6556,1.6552,1.65555,570100000.0
2008-07-31 15:56:00,1.65535,1.65555,1.6551,1.6554,640900000.0
2008-07-31 15:57:00,1.6555,1.6559,1.6555,1.6558,647900000.0
2008-07-31 15:58:00,1.6559,1.65615,1.6557,1.6561,569200000.0
2008-07-31 15:59:00,1.6561,1.6562,1.6557,1.6559,683600000.0
2008-07-31 16:00:00,1.6561,1.65685,1.656,1.65685,756500000.0
2008-07-31 16:01:00,1.65685,1.657,1.6564,1.6568,708600000.0
2008-07-31 16:02:00,1.6568,1.6568,1.6563,1.6565,297400000.0
2008-07-31 16:03:00,1.6565,1.6566,1.6558,1.6564,590200000.0
2008-07-31 16:04:00,1.6563,1.6567,1.656,1.65615,632900000.0
2008-07-31 16:05:00,1.65615,1.65655,1.6559,1.6565,678700000.0
2008-07-31 16:06:00,1.65625,1.6565,1.6557,1.6557,716700000.0
2008-07-31 16:07:00,1.6559,1.65635,1.6555,1.656,444500000.0
2008-07-31 16:08:00,1.656,1.6564,1.6558,1.656,233100000.0
2008-07-31 16:09:00,1.656,1.6562,1.65575,1.6561,479300000.0
2008-07-31 16:10:00,1.6561,1.6565,1.656,1.6561,425800000.0
2008-07-31 16:11:00,1.6561,1.65685,1.6561,1.6563,394800000.0
2008-07-31 16:12:00,1.6563,1.6569,1.6561,1.6565,321700000.0
2008-07-31 16:13:00,1.6565,1.6567,1.656,1.656,421500000.0
2008-07-31 16:14:00,1.656,1.6567,1.6559,1.6564,419700000.0
2008-07-31 16:15:00,1.6564,1.6566,1.6559,1.656,511700000.0
2008-07-31 16:16:00,1.656,1.65655,1.6556,1.65645,455800000.0
2008-07-31 16:17:00,1.6564,1.65675,1.6561,1.6561,531100000.0
2008-07-31 16:18:00,1.65615,1.6564,1.656,1.656,537800000.0
2008-07-31 16:19:00,1.6561,1.6565,1.6554,1.6555,675700000.0
2008-07-31 16:20:00,1.6556,1.6561,1.6552,1.6561,361900000.0
2008-07-31 16:21:00,1.656,1.6567,1.6559,1.6563,287500000.0
2008-07-31 16:22:00,1.6562,1.6563,1.6556,1.6562,403600000.0
2008-07-31 16:23:00,1.6562,1.6566,1.6562,1.6565,411400000.0
2008-07-31 16:24:00,1.6566,1.65705,1.6563,1.6568,440800000.0
2008-07-31 16:25:00,1.6568,1.65705,1.6567,1.6568,346100000.0
2008-07-31 16:26:00,1.6568,1.6572,1.6566,1.6568,474300000.0
2008-07-31 16:27:00,1.65685,1.6574,1.6567,1.6571,445300000.0
2008-07-31 16:28:00,1.65705,1.6573,1.6565,1.6565,566400000.0
2008-07-31 16:29:00,1.65665,1.6574,1.65655,1.6574,467700000.0
2008-07-31 16:30:00,1.6574,1.6578,1.6572,1.6574,576500000.0
2008-07-31 16:31:00,1.6573,1.6582,1.6573,1.6582,335600000.0
2008-07-31 16:32:00,1.6582,1.6589,1.6579,1.6586,366500000.0
2008-07-31 16:33:00,1.6584,1.6587,1.6581,1.6584,612600000.0
2008-07-31 16:34:00,1.65835,1.6588,1.65835,1.6587,421200000.0
2008-07-31 16:35:00,1.65875,1.6591,1.6584,1.6589,733500000.0
2008-07-31 16:36:00,1.65875,1.65895,1.6586,1.6589,470600000.0
2008-07-31 16:37:00,1.65885,1.6591,1.6584,1.6586,663800000.0
2008-07-31 16:38:00,1.6586,1.6596,1.65855,1.6594,477400000.0
2008-07-31 16:39:00,1.6594,1.65965,1.6592,1.6592,496000000.0
2008-07-31 16:40:00,1.65925,1.6595,1.65895,1.65915,502800000.0
2008-07-31 16:41:00,1.6592,1.6601,1.65905,1.6598,506800000.0
2008-07-31 16:42:00,1.6598,1.6599,1.6594,1.6598,305500000.0
2008-07-31 16:43:00,1.6598,1.6601,1.6597,1.6601,298400000.0
2008-07-31 16:44:00,1.6601,1.6609,1.66,1.6608,381500000.0
2008-07-31 16:45:00,1.6609,1.6611,1.66035,1.6607,421200000.0
2008-07-31 16:46:00,1.6607,1.66105,1.6604,1.6609,404800000.0
2008-07-31 16:47:00,1.6609,1.66095,1.6603,1.66075,413200000.0
2008-07-31 16:48:00,1.66065,1.6608,1.66,1.66025,703500000.0
2008-07-31 16:49:00,1.6603,1.6607,1.6603,1.66055,573000000.0
2008-07-31 16:50:00,1.66055,1.66055,1.6593,1.6596,547000000.0
2008-07-31 16:51:00,1.6597,1.6597,1.6584,1.6586,597600000.0
2008-07-31 16:52:00,1.6586,1.65875,1.6582,1.6584,632100000.0
2008-07-31 16:53:00,1.6584,1.659,1.6583,1.6586,621900000.0
2008-07-31 16:54:00,1.6586,1.6592,1.65845,1.6587,227600000.0
2008-07-31 16:55:00,1.6586,1.6591,1.6584,1.6586,565200000.0
2008-07-31 16:56:00,1.6586,1.6589,1.6583,1.65865,524900000.0
2008-07-31 16:57:00,1.65865,1.6587,1.6576,1.6577,541600000.0
2008-07-31 16:58:00,1.6577,1.6588,1.6577,1.6586,426400000.0
2008-07-31 16:59:00,1.6586,1.6589,1.6582,1.6585,290800000.0
2008-07-31 17:00:00,1.6586,1.6586,1.6578,1.6582,429900000.0
2008-07-31 17:01:00,1.6583,1.6585,1.6572,1.6573,469900000.0
2008-07-31 17:02:00,1.6574,1.658,1.6572,1.6574,407800000.0
2008-07-31 17:03:00,1.6574,1.6579,1.6564,1.6567,615600000.0
2008-07-31 17:04:00,1.6565,1.65665,1.65585,1.6566,382899999.0
2008-07-31 17:05:00,1.6566,1.6567,1.6561,1.6565,324600000.0
2008-07-31 17:06:00,1.6565,1.6569,1.6564,1.6567,182600000.0
2008-07-31 17:07:00,1.6567,1.657,1.6558,1.6558,352500000.0
2008-07-31 17:08:00,1.6559,1.6566,1.65575,1.6565,345800000.0
2008-07-31 17:09:00,1.6564,1.6566,1.6561,1.6564,544000000.0
2008-07-31 17:10:00,1.6565,1.6567,1.6561,1.6563,447100000.0
2008-07-31 17:11:00,1.6563,1.6564,1.65595,1.6561,429700000.0
2008-07-31 17:12:00,1.6562,1.65645,1.6561,1.6562,264400000.0
2008-07-31 17:13:00,1.6562,1.6565,1.65585,1.6564,398900000.0
2008-07-31 17:14:00,1.6565,1.6566,1.6557,1.6558,334200000.0
2008-07-31 17:15:00,1.6558,1.6561,1.6558,1.6561,116800000.0
2008-07-31 17:16:00,1.656,1.6563,1.656,1.6561,238100000.0
2008-07-31 17:17:00,1.6561,1.6561,1.6559,1.656,168600000.0
2008-07-31 17:18:00,1.656,1.6562,1.6559,1.6562,74800000.0
2008-07-31 17:19:00,1.6563,1.6563,1.6556,1.6556,165700000.0
2008-07-31 17:20:00,1.6557,1.65585,1.6554,1.6557,223400000.0
2008-07-31 17:21:00,1.6557,1.656,1.6554,1.6558,318700000.0
2008-07-31 17:22:00,1.6558,1.656,1.6551,1.6551,406900000.0
2008-07-31 17:23:00,1.6551,1.6557,1.6548,1.655,308500000.0
2008-07-31 17:24:00,1.6548,1.6551,1.6545,1.6549,324600000.0
2008-07-31 17:25:00,1.6548,1.6556,1.6548,1.6555,276200000.0
2008-07-31 17:26:00,1.6554,1.6557,1.655,1.6552,309500000.0
2008-07-31 17:27:00,1.6553,1.6555,1.6553,1.6555,135000000.0
2008-07-31 17:28:00,1.6555,1.6557,1.6554,1.6557,148400000.0
2008-07-31 17:29:00,1.6557,1.6558,1.6553,1.65575,240200000.0
2008-07-31 17:30:00,1.65575,1.6558,1.65555,1.6557,161400000.0
2008-07-31 17:31:00,1.6558,1.6561,1.6558,1.6561,161000000.0
2008-07-31 17:32:00,1.6561,1.6566,1.6558,1.6563,276900000.0
2008-07-31 17:33:00,1.6563,1.6568,1.6555,1.65575,509100000.0
2008-07-31 17:34:00,1.65585,1.65635,1.65575,1.6561,257400000.0
2008-07-31 17:35:00,1.6562,1.6562,1.6558,1.6561,153400000.0
2008-07-31 17:36:00,1.6561,1.6565,1.6557,1.6564,303000000.0
2008-07-31 17:37:00,1.6563,1.65685,1.6561,1.6563,250400000.0
2008-07-31 17:38:00,1.6562,1.6564,1.6558,1.6563,169800000.0
2008-07-31 17:39:00,1.6563,1.6566,1.6557,1.6562,205600000.0
2008-07-31 17:40:00,1.6563,1.6563,1.6558,1.6559,202900000.0
2008-07-31 17:41:00,1.6559,1.6564,1.6559,1.6562,164800000.0
2008-07-31 17:42:00,1.6562,1.6562,1.6557,1.6557,154200000.0
2008-07-31 17:43:00,1.6557,1.656,1.6553,1.6555,214200000.0
2008-07-31 17:44:00,1.6555,1.65575,1.6552,1.6554,149800000.0
2008-07-31 17:45:00,1.6554,1.65555,1.6548,1.655,156500000.0
2008-07-31 17:46:00,1.6549,1.6553,1.6543,1.6545,228100000.0
2008-07-31 17:47:00,1.6545,1.6549,1.65445,1.6549,136100000.0
2008-07-31 17:48:00,1.6548,1.6551,1.6545,1.655,209100000.0
2008-07-31 17:49:00,1.6549,1.6554,1.6548,1.6554,289100000.0
2008-07-31 17:50:00,1.6554,1.6556,1.6551,1.6552,144000000.0
2008-07-31 17:51:00,1.6552,1.6555,1.6551,1.6553,86600000.0
2008-07-31 17:52:00,1.6553,1.6556,1.655,1.6555,259400000.0
2008-07-31 17:53:00,1.6555,1.6555,1.655,1.6554,154800000.0
2008-07-31 17:54:00,1.6555,1.6556,1.6546,1.6551,359900000.0
2008-07-31 17:55:00,1.65505,1.6552,1.6544,1.6544,302100000.0
2008-07-31 17:56:00,1.6544,1.6551,1.65435,1.6549,298000000.0
2008-07-31 17:57:00,1.6548,1.6555,1.6548,1.6552,147200000.0
2008-07-31 17:58:00,1.6552,1.6555,1.6551,1.65525,194700000.0
2008-07-31 17:59:00,1.6551,1.6559,1.6551,1.6559,215900000.0
2008-07-31 18:00:00,1.6559,1.6563,1.6558,1.6561,448900000.0
2008-07-31 18:01:00,1.6562,1.6567,1.656,1.6566,188500000.0
2008-07-31 18:02:00,1.6566,1.6572,1.6564,1.6566,100600000.0
2008-07-31 18:03:00,1.6567,1.6567,1.6558,1.6564,159200000.0
2008-07-31 18:04:00,1.6564,1.6564,1.6555,1.65565,92800000.0
2008-07-31 18:05:00,1.65565,1.6558,1.6551,1.6552,115300000.0
2008-07-31 18:06:00,1.6552,1.6561,1.6549,1.656,133000000.0
2008-07-31 18:07:00,1.656,1.6562,1.6556,1.6557,108100000.0
2008-07-31 18:08:00,1.6557,1.6558,1.6549,1.6551,121300000.0
2008-07-31 18:09:00,1.6551,1.6553,1.6549,1.65505,111600000.0
2008-07-31 18:10:00,1.65505,1.65535,1.655,1.6552,74100000.0
2008-07-31 18:11:00,1.65535,1.6561,1.6551,1.65575,113400000.0
2008-07-31 18:12:00,1.65595,1.6561,1.6554,1.6557,94900000.0
2008-07-31 18:13:00,1.6557,1.65655,1.6557,1.6563,91400000.0
2008-07-31 18:14:00,1.65645,1.6569,1.6561,1.6566,112200000.0
2008-07-31 18:15:00,1.6566,1.65725,1.6566,1.657,71000000.0
2008-07-31 18:16:00,1.6571,1.6573,1.6568,1.65715,60400000.0
2008-07-31 18:17:00,1.6571,1.65725,1.6566,1.6567,94300000.0
2008-07-31 18:18:00,1.6567,1.6568,1.6565,1.6566,87600000.0
2008-07-31 18:19:00,1.6567,1.6568,1.656,1.656,135900000.0
2008-07-31 18:20:00,1.6561,1.6563,1.6557,1.6562,141200000.0
2008-07-31 18:21:00,1.6561,1.65665,1.6561,1.6566,85100000.0
2008-07-31 18:22:00,1.6567,1.6569,1.6564,1.6565,68700000.0
2008-07-31 18:23:00,1.6565,1.6566,1.656,1.6562,125800000.0
2008-07-31 18:24:00,1.6562,1.6562,1.6558,1.6558,91600000.0
2008-07-31 18:25:00,1.6558,1.6559,1.6557,1.6557,71200000.0
2008-07-31 18:26:00,1.6558,1.65585,1.6554,1.6555,57800000.0
2008-07-31 18:27:00,1.6555,1.65605,1.6555,1.656,25600000.0
2008-07-31 18:28:00,1.656,1.6562,1.6559,1.6562,40500000.0
2008-07-31 18:29:00,1.6562,1.65645,1.6561,1.6564,53400000.0
2008-07-31 18:30:00,1.65635,1.65645,1.6562,1.6564,41900000.0
2008-07-31 18:31:00,1.6564,1.6566,1.6563,1.6565,79500000.0
2008-07-31 18:32:00,1.6564,1.6567,1.6564,1.6565,24800000.0
2008-07-31 18:33:00,1.6566,1.6566,1.6562,1.6563,60300000.0
2008-07-31 18:34:00,1.65625,1.65625,1.6561,1.6562,29800000.0
2008-07-31 18:35:00,1.6561,1.65635,1.6561,1.6563,56400000.0
2008-07-31 18:36:00,1.6563,1.6563,1.6557,1.6561,74200000.0
2008-07-31 18:37:00,1.6562,1.6563,1.6561,1.6561,22400000.0
2008-07-31 18:38:00,1.6561,1.6562,1.656,1.656,18500000.0
2008-07-31 18:39:00,1.6561,1.6568,1.6561,1.6565,77400000.0
2008-07-31 18:40:00,1.6565,1.6567,1.6562,1.6564,72000000.0
2008-07-31 18:41:00,1.6564,1.6567,1.6563,1.6566,71000000.0
2008-07-31 18:42:00,1.6567,1.6569,1.6566,1.6567,43800000.0
2008-07-31 18:43:00,1.6567,1.6572,1.6561,1.6564,171500000.0
2008-07-31 18:44:00,1.6564,1.6564,1.6561,1.6563,73600000.0
2008-07-31 18:45:00,1.6563,1.6564,1.6562,1.6563,45800000.0
2008-07-31 18:46:00,1.6562,1.6566,1.6562,1.6563,40800000.0
2008-07-31 18:47:00,1.65625,1.65635,1.6562,1.6563,19200000.0
2008-07-31 18:48:00,1.65635,1.6564,1.6561,1.6563,35800000.0
2008-07-31 18:49:00,1.6564,1.6567,1.6563,1.6564,66300000.0
2008-07-31 18:50:00,1.6564,1.6567,1.6564,1.6567,42900000.0
2008-07-31 18:51:00,1.6567,1.6567,1.6566,1.6567,27600000.0
2008-07-31 18:52:00,1.6567,1.6567,1.6566,1.6567,15000000.0
2008-07-31 18:53:00,1.6567,1.6568,1.6567,1.6568,29800000.0
2008-07-31 18:54:00,1.6568,1.6568,1.6566,1.6566,19200000.0
2008-07-31 18:55:00,1.6566,1.6568,1.6566,1.6568,21000000.0
2008-07-31 18:56:00,1.6568,1.6571,1.656,1.656,92100000.0
2008-07-31 18:57:00,1.656,1.6562,1.6559,1.656,102500000.0
2008-07-31 18:58:00,1.656,1.656,1.6557,1.6557,49300000.0
2008-07-31 18:59:00,1.6558,1.6558,1.6556,1.6558,19400000.0
2008-07-31 19:00:00,1.6557,1.6558,1.6555,1.6558,70700000.0
2008-07-31 19:01:00,1.6558,1.656,1.6554,1.6557,60000000.0
2008-07-31 19:02:00,1.6557,1.6557,1.6554,1.6556,53000000.0
2008-07-31 19:03:00,1.6555,1.6559,1.6555,1.6556,40000000.0
2008-07-31 19:04:00,1.6557,1.6558,1.6554,1.6555,93800000.0
2008-07-31 19:05:00,1.6555,1.6555,1.6551,1.6551,46200000.0
2008-07-31 19:06:00,1.655,1.6556,1.655,1.6555,39800000.0
2008-07-31 19:07:00,1.6555,1.6556,1.6555,1.6556,22600000.0
2008-07-31 19:08:00,1.6556,1.6564,1.6556,1.6559,116100000.0
2008-07-31 19:09:00,1.6559,1.65595,1.6557,1.6559,41100000.0
2008-07-31 19:10:00,1.6559,1.6565,1.6558,1.6565,52200000.0
2008-07-31 19:11:00,1.6565,1.6565,1.6562,1.6562,37300000.0
2008-07-31 19:12:00,1.6563,1.6564,1.65605,1.6563,61500000.0
2008-07-31 19:13:00,1.6563,1.6566,1.6562,1.65635,28600000.0
2008-07-31 19:14:00,1.6562,1.6564,1.6561,1.6561,29500000.0
2008-07-31 19:15:00,1.6561,1.6563,1.656,1.6563,42800000.0
2008-07-31 19:16:00,1.6564,1.6569,1.6564,1.6566,42200000.0
2008-07-31 19:17:00,1.65665,1.657,1.6566,1.6568,30400000.0
2008-07-31 19:18:00,1.6568,1.6571,1.6565,1.657,60000000.0
2008-07-31 19:19:00,1.657,1.6571,1.6568,1.6568,33200000.0
2008-07-31 19:20:00,1.6568,1.65715,1.6568,1.657,36700000.0
2008-07-31 19:21:00,1.6573,1.6577,1.6573,1.6576,50800000.0
2008-07-31 19:22:00,1.6575,1.6576,1.6572,1.6573,21000000.0
2008-07-31 19:23:00,1.6573,1.6579,1.6573,1.6577,45700000.0
2008-07-31 19:24:00,1.6579,1.6583,1.65765,1.6583,71600000.0
2008-07-31 19:25:00,1.6583,1.6586,1.658,1.6583,92400000.0
2008-07-31 19:26:00,1.6583,1.6586,1.6581,1.6585,51700000.0
2008-07-31 19:27:00,1.6585,1.6585,1.6583,1.6585,35600000.0
2008-07-31 19:28:00,1.6585,1.65855,1.6583,1.6583,41300000.0
2008-07-31 19:29:00,1.6583,1.6583,1.6581,1.6581,24200000.0
2008-07-31 19:30:00,1.6581,1.6582,1.6577,1.6578,37200000.0
2008-07-31 19:31:00,1.6579,1.65795,1.6577,1.65785,36800000.0
2008-07-31 19:32:00,1.6579,1.6579,1.6575,1.6575,62200000.0
2008-07-31 19:33:00,1.6577,1.6577,1.6573,1.6574,63200000.0
2008-07-31 19:34:00,1.6574,1.6576,1.6573,1.65745,36800000.0
2008-07-31 19:35:00,1.65755,1.6579,1.6574,1.6577,60700000.0
2008-07-31 19:36:00,1.6578,1.6579,1.6577,1.6579,40100000.0
2008-07-31 19:37:00,1.6579,1.6579,1.6578,1.6578,34400000.0
2008-07-31 19:38:00,1.6579,1.6579,1.6575,1.6575,54200000.0
2008-07-31 19:39:00,1.6575,1.65775,1.6575,1.6576,34100000.0
2008-07-31 19:40:00,1.6576,1.65765,1.6574,1.6575,53000000.0
2008-07-31 19:41:00,1.65785,1.65785,1.6578,1.6578,7600000.0
2008-07-31 19:42:00,1.6578,1.65825,1.6577,1.6581,79100000.0
2008-07-31 19:43:00,1.6581,1.6582,1.6579,1.6579,76500000.0
2008-07-31 19:44:00,1.6579,1.6581,1.6578,1.6578,72200000.0
2008-07-31 19:45:00,1.6578,1.6578,1.6575,1.6576,92500000.0
2008-07-31 19:46:00,1.6576,1.6578,1.6576,1.6578,59400000.0
2008-07-31 19:47:00,1.6578,1.6579,1.6574,1.6575,91300000.0
2008-07-31 19:48:00,1.6575,1.6577,1.6575,1.6575,34800000.0
2008-07-31 19:49:00,1.6576,1.6576,1.6575,1.6576,6200000.0
2008-07-31 19:50:00,1.6576,1.6576,1.6576,1.6576,5400000.0
2008-07-31 19:51:00,1.6577,1.6577,1.6576,1.6577,19600000.0
2008-07-31 19:52:00,1.6576,1.6577,1.6575,1.6575,12400000.0
2008-07-31 19:53:00,1.6575,1.6576,1.6573,1.6573,21400000.0
2008-07-31 19:54:00,1.6574,1.6575,1.6573,1.6573,23300000.0
2008-07-31 19:55:00,1.6573,1.6577,1.6573,1.6575,96200000.0
2008-07-31 19:56:00,1.6575,1.6576,1.6574,1.6576,49500000.0
2008-07-31 19:57:00,1.6576,1.6577,1.6574,1.6575,95200000.0
2008-07-31 19:58:00,1.6576,1.6576,1.6574,1.6575,36600000.0
2008-07-31 19:59:00,1.6576,1.6577,1.6576,1.6577,95400000.0
2008-07-31 20:00:00,1.6577,1.65775,1.6575,1.6575,94800000.0
2008-07-31 20:01:00,1.6576,1.6579,1.6575,1.6579,35700000.0
2008-07-31 20:02:00,1.6579,1.6579,1.6578,1.6578,50600000.0
2008-07-31 20:03:00,1.6579,1.6579,1.6576,1.6578,73100000.0
2008-07-31 20:04:00,1.6578,1.6579,1.6577,1.6578,45100000.0
2008-07-31 20:05:00,1.6579,1.6579,1.6577,1.6579,52800000.0
2008-07-31 20:06:00,1.6579,1.658,1.6578,1.6579,32200000.0
2008-07-31 20:07:00,1.6579,1.658,1.6579,1.658,17800000.0
2008-07-31 20:08:00,1.658,1.6581,1.6579,1.6579,53900000.0
2008-07-31 20:09:00,1.6579,1.6579,1.6573,1.6574,78700000.0
2008-07-31 20:10:00,1.6573,1.6573,1.6569,1.6571,66100000.0
2008-07-31 20:11:00,1.6571,1.6573,1.65705,1.6572,62400000.0
2008-07-31 20:12:00,1.6572,1.6572,1.657,1.6571,24800000.0
2008-07-31 20:13:00,1.65715,1.65745,1.6571,1.6574,23000000.0
2008-07-31 20:14:00,1.6574,1.6574,1.6572,1.6573,46700000.0
2008-07-31 20:15:00,1.65735,1.65735,1.657,1.6571,149700000.0
2008-07-31 20:16:00,1.6571,1.6571,1.6565,1.6565,196500000.0
2008-07-31 20:17:00,1.6564,1.6568,1.6563,1.6568,95700000.0
2008-07-31 20:18:00,1.6568,1.657,1.6567,1.657,41800000.0
2008-07-31 20:19:00,1.657,1.6571,1.6568,1.6568,35900000.0
2008-07-31 20:20:00,1.6568,1.6571,1.6566,1.6568,62400000.0
2008-07-31 20:21:00,1.6567,1.6568,1.6565,1.6567,84800000.0
2008-07-31 20:22:00,1.6567,1.6579,1.6567,1.6577,94800000.0
2008-07-31 20:23:00,1.6577,1.6577,1.6571,1.6572,112600000.0
2008-07-31 20:24:00,1.6572,1.65745,1.657,1.6572,60800000.0
2008-07-31 20:25:00,1.6571,1.6572,1.65655,1.65655,123600000.0
2008-07-31 20:26:00,1.6566,1.6568,1.6565,1.6566,85900000.0
2008-07-31 20:27:00,1.6566,1.6566,1.65535,1.656,251700000.0
2008-07-31 20:28:00,1.6562,1.6564,1.6555,1.6557,187400000.0
2008-07-31 20:29:00,1.6557,1.6561,1.6557,1.656,48600000.0
2008-07-31 20:30:00,1.656,1.6561,1.6556,1.656,131800000.0
2008-07-31 20:31:00,1.6561,1.6561,1.6557,1.6558,61900000.0
2008-07-31 20:32:00,1.6558,1.6559,1.6553,1.6556,89600000.0
2008-07-31 20:33:00,1.6556,1.6557,1.6555,1.6557,45600000.0
2008-07-31 20:34:00,1.6558,1.656,1.6557,1.6557,57900000.0
2008-07-31 20:35:00,1.6557,1.6557,1.6556,1.6556,38600000.0
2008-07-31 20:36:00,1.6557,1.6559,1.6555,1.6556,38600000.0
2008-07-31 20:37:00,1.6557,1.6557,1.6549,1.6551,141500000.0
2008-07-31 20:38:00,1.6551,1.6553,1.655,1.6553,59300000.0
2008-07-31 20:39:00,1.6553,1.6553,1.6547,1.6552,96300000.0
2008-07-31 20:40:00,1.6552,1.6553,1.6552,1.6552,62300000.0
2008-07-31 20:41:00,1.6552,1.6552,1.655,1.6552,29500000.0
2008-07-31 20:42:00,1.6551,1.6551,1.6547,1.6548,39600000.0
2008-07-31 20:43:00,1.6548,1.6548,1.6544,1.6547,32000000.0
2008-07-31 20:44:00,1.6547,1.6548,1.6546,1.6548,29800000.0
2008-07-31 20:45:00,1.6548,1.655,1.6548,1.6549,47400000.0
2008-07-31 20:46:00,1.6549,1.6555,1.6549,1.6553,54500000.0
2008-07-31 20:47:00,1.6552,1.6554,1.6552,1.6553,38700000.0
2008-07-31 20:48:00,1.6553,1.6554,1.6552,1.6554,21200000.0
2008-07-31 20:49:00,1.6554,1.6555,1.6553,1.6555,27000000.0
2008-07-31 20:50:00,1.6554,1.6555,1.6553,1.6554,25200000.0
2008-07-31 20:51:00,1.6553,1.6554,1.6551,1.6551,43600000.0
2008-07-31 20:52:00,1.6551,1.6552,1.655,1.655,46900000.0
2008-07-31 20:53:00,1.655,1.6552,1.655,1.655,43800000.0
2008-07-31 20:54:00,1.655,1.655,1.6547,1.6547,68700000.0
2008-07-31 20:55:00,1.6547,1.655,1.6545,1.6548,42400000.0
2008-07-31 20:56:00,1.6548,1.6548,1.6547,1.6547,35300000.0
2008-07-31 20:57:00,1.6547,1.6548,1.6546,1.6546,39900000.0
2008-07-31 20:58:00,1.6546,1.6547,1.6546,1.6546,20000000.0
2008-07-31 20:59:00,1.6546,1.6551,1.6545,1.655,74900000.0
2008-07-31 21:00:00,1.655,1.6553,1.6546,1.6551,98300000.0
2008-07-31 21:01:00,1.6551,1.6552,1.655,1.655,29000000.0
2008-07-31 21:02:00,1.655,1.6553,1.655,1.6551,92400000.0
2008-07-31 21:03:00,1.6551,1.65525,1.6551,1.6552,24500000.0
2008-07-31 21:04:00,1.65535,1.656,1.65535,1.6557,52500000.0
2008-07-31 21:05:00,1.6558,1.6558,1.6555,1.6557,35100000.0
2008-07-31 21:06:00,1.6557,1.6557,1.6552,1.6555,55000000.0
2008-07-31 21:07:00,1.6555,1.6559,1.6554,1.6557,40900000.0
2008-07-31 21:08:00,1.6557,1.6557,1.6555,1.6555,40400000.0
2008-07-31 21:09:00,1.6555,1.6561,1.6555,1.656,46900000.0
2008-07-31 21:10:00,1.6559,1.656,1.6559,1.6559,26300000.0
2008-07-31 21:11:00,1.6559,1.6559,1.6554,1.6554,98800000.0
2008-07-31 21:12:00,1.6554,1.6557,1.6554,1.6557,74700000.0
2008-07-31 21:13:00,1.6557,1.6558,1.6557,1.6557,21000000.0
2008-07-31 21:14:00,1.6557,1.6558,1.6556,1.6556,22400000.0
2008-07-31 21:15:00,1.6556,1.65565,1.6555,1.6556,34800000.0
2008-07-31 21:16:00,1.6557,1.6559,1.6557,1.6557,28500000.0
2008-07-31 21:17:00,1.6557,1.6559,1.6557,1.6558,44200000.0
2008-07-31 21:18:00,1.6558,1.6561,1.6557,1.6558,72100000.0
2008-07-31 21:19:00,1.6558,1.6558,1.6557,1.6558,22200000.0
2008-07-31 21:20:00,1.6558,1.656,1.6555,1.6555,101800000.0
2008-07-31 21:21:00,1.6555,1.6557,1.6555,1.6555,27100000.0
2008-07-31 21:22:00,1.6555,1.6556,1.6555,1.6556,3200000.0
2008-07-31 21:23:00,1.6556,1.6556,1.6555,1.6556,17500000.0
2008-07-31 21:24:00,1.6556,1.6558,1.6556,1.6558,43200000.0
2008-07-31 21:25:00,1.6558,1.656,1.6557,1.6557,33200000.0
2008-07-31 21:26:00,1.656,1.6561,1.6558,1.656,74300000.0
2008-07-31 21:27:00,1.656,1.6562,1.6559,1.6561,55200000.0
2008-07-31 21:28:00,1.656,1.6561,1.6558,1.6558,78200000.0
2008-07-31 21:29:00,1.6558,1.6561,1.6558,1.6561,58500000.0
2008-07-31 21:30:00,1.6561,1.6561,1.656,1.6561,51100000.0
2008-07-31 21:31:00,1.6561,1.6562,1.6558,1.6559,106600000.0
2008-07-31 21:32:00,1.6559,1.6561,1.6559,1.6561,55500000.0
2008-07-31 21:33:00,1.6561,1.6561,1.656,1.656,28300000.0
2008-07-31 21:34:00,1.656,1.6561,1.6559,1.6559,25700000.0
2008-07-31 21:35:00,1.6559,1.6559,1.6559,1.6559,11400000.0
2008-07-31 21:36:00,1.6559,1.6559,1.6559,1.6559,2600000.0
2008-07-31 21:37:00,1.6558,1.656,1.6558,1.6558,25300000.0
2008-07-31 21:38:00,1.6558,1.6561,1.6557,1.656,58000000.0
2008-07-31 21:39:00,1.656,1.6561,1.6559,1.6561,27100000.0
2008-07-31 21:40:00,1.6559,1.656,1.6556,1.6556,43500000.0
2008-07-31 21:41:00,1.6556,1.6558,1.655,1.6551,87900000.0
2008-07-31 21:42:00,1.6551,1.6553,1.6546,1.6546,114400000.0
2008-07-31 21:43:00,1.65475,1.655,1.6546,1.6549,184700000.0
2008-07-31 21:44:00,1.6548,1.65535,1.6548,1.655,80800000.0
2008-07-31 21:45:00,1.655,1.6551,1.6549,1.6549,20800000.0
2008-07-31 21:46:00,1.6549,1.655,1.6549,1.655,18400000.0
2008-07-31 21:47:00,1.655,1.6552,1.6549,1.6552,55200000.0
2008-07-31 21:48:00,1.6551,1.65525,1.65495,1.65515,47000000.0
2008-07-31 21:49:00,1.65515,1.6554,1.6551,1.65525,152000000.0
2008-07-31 21:50:00,1.65525,1.6553,1.6552,1.6552,18400000.0
2008-07-31 21:51:00,1.6552,1.6555,1.655,1.6554,72300000.0
2008-07-31 21:52:00,1.6555,1.6556,1.6553,1.6556,35700000.0
2008-07-31 21:53:00,1.6556,1.6557,1.6555,1.6556,19000000.0
2008-07-31 21:54:00,1.6556,1.6558,1.6555,1.6556,34000000.0
2008-07-31 21:55:00,1.6557,1.656,1.6557,1.656,13900000.0
2008-07-31 21:56:00,1.656,1.6565,1.656,1.6563,34300000.0
2008-07-31 21:57:00,1.6563,1.6564,1.656,1.6561,48800000.0
2008-07-31 21:58:00,1.6561,1.6568,1.6561,1.6564,78500000.0
2008-07-31 21:59:00,1.6565,1.6566,1.6561,1.6562,36400000.0
2008-07-31 22:00:00,1.6562,1.6564,1.6561,1.6563,26700000.0
2008-07-31 22:01:00,1.6561,1.6561,1.656,1.656,10600000.0
2008-07-31 22:02:00,1.6563,1.6563,1.6561,1.6561,8300000.0
2008-07-31 22:03:00,1.656,1.65675,1.6559,1.6566,73200000.0
2008-07-31 22:04:00,1.6566,1.6566,1.6563,1.6564,23900000.0
2008-07-31 22:05:00,1.6564,1.6564,1.6564,1.6564,9500000.0
2008-07-31 22:06:00,1.6564,1.6564,1.6564,1.6564,2600000.0
2008-07-31 22:07:00,1.6564,1.65655,1.6562,1.6565,29300000.0
2008-07-31 22:08:00,1.6565,1.6566,1.6563,1.6564,15500000.0
2008-07-31 22:09:00,1.6564,1.6565,1.6563,1.6563,12900000.0
2008-07-31 22:10:00,1.65645,1.6566,1.6564,1.6565,46400000.0
2008-07-31 22:11:00,1.6565,1.6567,1.6565,1.6565,23600000.0
2008-07-31 22:12:00,1.6565,1.6566,1.6565,1.6566,10400000.0
2008-07-31 22:13:00,1.6567,1.6569,1.6565,1.6565,21300000.0
2008-07-31 22:14:00,1.6563,1.6563,1.6563,1.6563,5600000.0
2008-07-31 22:15:00,1.6563,1.6563,1.6562,1.6562,6500000.0
2008-07-31 22:16:00,1.6564,1.6567,1.6564,1.6565,15200000.0
2008-07-31 22:17:00,1.6565,1.6566,1.6565,1.6566,5000000.0
2008-07-31 22:18:00,1.6567,1.6568,1.6566,1.6568,5000000.0
2008-07-31 22:19:00,1.6567,1.6567,1.6565,1.6567,10600000.0
2008-07-31 22:20:00,1.6567,1.6573,1.6566,1.6572,38000000.0
2008-07-31 22:22:00,1.6572,1.6572,1.6571,1.6571,9600000.0
2008-07-31 22:23:00,1.6569,1.65705,1.6565,1.6568,34000000.0
2008-07-31 22:24:00,1.6568,1.6568,1.6565,1.6565,22600000.0
2008-07-31 22:25:00,1.6566,1.6572,1.6565,1.6569,38300000.0
2008-07-31 22:26:00,1.6569,1.657,1.6569,1.657,6800000.0
2008-07-31 22:27:00,1.6571,1.6571,1.657,1.657,7500000.0
2008-07-31 22:28:00,1.657,1.6571,1.6566,1.6566,42600000.0
2008-07-31 22:29:00,1.6566,1.65695,1.6565,1.65695,28800000.0
2008-07-31 22:30:00,1.6572,1.6572,1.65665,1.6568,62300000.0
2008-07-31 22:31:00,1.6567,1.6569,1.6566,1.6566,21700000.0
2008-07-31 22:32:00,1.6565,1.65665,1.6565,1.6565,6400000.0
2008-07-31 22:33:00,1.6567,1.6567,1.6565,1.6565,9800000.0
2008-07-31 22:34:00,1.65665,1.6567,1.6563,1.6564,27500000.0
2008-07-31 22:35:00,1.6564,1.65685,1.6564,1.6567,42800000.0
2008-07-31 22:36:00,1.6566,1.6566,1.6565,1.6566,8600000.0
2008-07-31 22:37:00,1.6565,1.6568,1.6565,1.6566,34800000.0
2008-07-31 22:38:00,1.6566,1.6572,1.6566,1.6567,54000000.0
2008-07-31 22:39:00,1.6568,1.657,1.6568,1.657,35800000.0
2008-07-31 22:41:00,1.6573,1.6573,1.6569,1.657,10200000.0
2008-07-31 22:42:00,1.6569,1.657,1.6569,1.6569,4300000.0
2008-07-31 22:43:00,1.6569,1.6569,1.6563,1.6565,39700000.0
2008-07-31 22:44:00,1.6565,1.65675,1.6564,1.6566,21500000.0
2008-07-31 22:45:00,1.6567,1.6567,1.6559,1.6563,49200000.0
2008-07-31 22:46:00,1.6562,1.6563,1.656,1.6562,22200000.0
2008-07-31 22:47:00,1.6563,1.6566,1.6563,1.6564,21500000.0
2008-07-31 22:48:00,1.6564,1.6565,1.6563,1.6564,16900000.0
2008-07-31 22:49:00,1.6564,1.6566,1.6563,1.6563,15600000.0
2008-07-31 22:50:00,1.6563,1.6565,1.6562,1.6564,18400000.0
2008-07-31 22:51:00,1.6565,1.6565,1.6562,1.6562,26300000.0
2008-07-31 22:52:00,1.6562,1.6564,1.6561,1.6564,36500000.0
2008-07-31 22:53:00,1.6564,1.6564,1.6561,1.6564,31000000.0
2008-07-31 22:54:00,1.6564,1.6564,1.6564,1.6564,13900000.0
2008-07-31 22:55:00,1.6564,1.6565,1.6559,1.656,21200000.0
2008-07-31 22:56:00,1.656,1.6561,1.6557,1.6559,37700000.0
2008-07-31 22:57:00,1.6559,1.6559,1.6558,1.6559,21200000.0
2008-07-31 22:58:00,1.6559,1.6559,1.6559,1.6559,1000000.0
2008-07-31 22:59:00,1.6559,1.6559,1.6557,1.6557,21000000.0
2008-07-31 23:00:00,1.6556,1.6556,1.6551,1.6551,9400000.0
2008-07-31 23:02:00,1.65575,1.6564,1.65565,1.6561,12000000.0
2008-07-31 23:03:00,1.656,1.656,1.6558,1.656,6400000.0
2008-07-31 23:04:00,1.6556,1.6556,1.6553,1.6556,5800000.0
2008-07-31 23:05:00,1.656,1.656,1.6556,1.6556,10400000.0
2008-07-31 23:06:00,1.6557,1.6557,1.6556,1.6556,3000000.0
2008-07-31 23:07:00,1.6555,1.6561,1.6555,1.6557,13400000.0
2008-07-31 23:08:00,1.6557,1.6559,1.6557,1.6559,5000000.0
2008-07-31 23:09:00,1.6561,1.6562,1.6561,1.6562,3000000.0
2008-07-31 23:10:00,1.6562,1.6563,1.6559,1.6559,11000000.0
2008-07-31 23:11:00,1.65595,1.6561,1.6558,1.6558,30900000.0
2008-07-31 23:12:00,1.6558,1.6558,1.6558,1.6558,1400000.0
2008-07-31 23:13:00,1.6558,1.6565,1.6558,1.6562,30800000.0
2008-07-31 23:14:00,1.6562,1.6562,1.6562,1.6562,5000000.0
2008-07-31 23:15:00,1.6561,1.6561,1.6557,1.6559,12900000.0
2008-07-31 23:16:00,1.6561,1.6561,1.6561,1.6561,1000000.0
2008-07-31 23:17:00,1.656,1.6563,1.6558,1.6558,13000000.0
2008-07-31 23:21:00,1.656,1.656,1.656,1.656,1000000.0
2008-07-31 23:22:00,1.6558,1.6558,1.6556,1.6556,2000000.0
2008-07-31 23:23:00,1.6556,1.656,1.6556,1.6558,37700000.0
2008-07-31 23:24:00,1.6558,1.6562,1.6558,1.6561,42800000.0
2008-07-31 23:25:00,1.6561,1.6561,1.656,1.656,3000000.0
2008-07-31 23:27:00,1.6561,1.6561,1.6561,1.6561,1000000.0
2008-07-31 23:29:00,1.6562,1.6562,1.6562,1.6562,5000000.0
2008-07-31 23:30:00,1.6563,1.6563,1.6562,1.6562,2000000.0
2008-07-31 23:31:00,1.6562,1.6562,1.6561,1.6561,4000000.0
2008-07-31 23:32:00,1.6562,1.6564,1.6562,1.6564,10000000.0
2008-07-31 23:33:00,1.6564,1.6568,1.6562,1.6568,53700000.0
2008-07-31 23:34:00,1.6566,1.6569,1.6564,1.6568,48400000.0
2008-07-31 23:35:00,1.6568,1.6568,1.6567,1.6568,46000000.0
2008-07-31 23:36:00,1.6568,1.6568,1.6565,1.6567,4000000.0
2008-07-31 23:37:00,1.65655,1.65655,1.6563,1.6563,41400000.0
2008-07-31 23:38:00,1.6563,1.6563,1.65615,1.6562,40900000.0
2008-07-31 23:39:00,1.6563,1.65685,1.6563,1.6566,59900000.0
2008-07-31 23:40:00,1.6566,1.65665,1.6565,1.6565,65000000.0
2008-07-31 23:41:00,1.6567,1.6567,1.6567,1.6567,9000000.0
2008-07-31 23:42:00,1.6569,1.657,1.6569,1.657,2000000.0
2008-07-31 23:43:00,1.6569,1.6569,1.6567,1.6568,9000000.0
2008-07-31 23:44:00,1.6569,1.657,1.6569,1.657,2000000.0
2008-07-31 23:45:00,1.657,1.657,1.6568,1.6568,8000000.0
2008-07-31 23:46:00,1.6567,1.6568,1.6564,1.6568,96400000.0
2008-07-31 23:47:00,1.65665,1.6568,1.6566,1.6566,8400000.0
2008-07-31 23:48:00,1.6566,1.6568,1.6566,1.6567,20400000.0
2008-07-31 23:49:00,1.65665,1.6568,1.6565,1.6566,120000000.0
2008-07-31 23:50:00,1.6566,1.6566,1.6564,1.6566,14200000.0
2008-07-31 23:51:00,1.6566,1.6569,1.6565,1.6566,64000000.0
2008-07-31 23:52:00,1.6566,1.65665,1.6566,1.65665,12600000.0
2008-07-31 23:53:00,1.6566,1.65665,1.6566,1.65665,8400000.0
2008-07-31 23:54:00,1.6567,1.6567,1.6567,1.6567,15400000.0
2008-07-31 23:55:00,1.65665,1.6567,1.6566,1.6566,11400000.0
2008-07-31 23:56:00,1.6565,1.6565,1.6565,1.6565,1000000.0
2008-07-31 23:57:00,1.6566,1.6566,1.6565,1.6565,2000000.0
2008-07-31 23:58:00,1.6565,1.6565,1.6565,1.6565,2000000.0
2008-07-31 23:59:00,1.6565,1.6565,1.6565,1.6565,2000000.0
2008-08-01 00:01:00,1.6565,1.6565,1.6565,1.6565,2000000.0
2008-08-01 00:03:00,1.6565,1.6567,1.6565,1.6565,26800000.0
2008-08-01 00:04:00,1.6565,1.6565,1.6565,1.6565,13000000.0
2008-08-01 00:05:00,1.6565,1.6565,1.6562,1.6563,18000000.0
2008-08-01 00:06:00,1.6564,1.6566,1.6564,1.6566,9000000.0
2008-08-01 00:07:00,1.6566,1.6566,1.6566,1.6566,1000000.0
2008-08-01 00:08:00,1.6566,1.6566,1.6564,1.6565,17000000.0
2008-08-01 00:09:00,1.6566,1.6566,1.6565,1.6565,4200000.0
2008-08-01 00:10:00,1.6564,1.6566,1.6564,1.6565,8000000.0
2008-08-01 00:11:00,1.6565,1.6566,1.6565,1.6565,10000000.0
2008-08-01 00:12:00,1.6565,1.6565,1.6563,1.6563,8000000.0
2008-08-01 00:13:00,1.6561,1.6561,1.6561,1.6561,10000000.0
2008-08-01 00:14:00,1.6563,1.6564,1.6563,1.6564,10000000.0
2008-08-01 00:15:00,1.6564,1.6565,1.6564,1.6564,12000000.0
2008-08-01 00:16:00,1.6564,1.6565,1.6564,1.6565,10000000.0
2008-08-01 00:17:00,1.6564,1.6564,1.6563,1.6564,14000000.0
2008-08-01 00:18:00,1.6564,1.6564,1.6564,1.6564,8000000.0
2008-08-01 00:19:00,1.6564,1.6566,1.6564,1.6566,16200000.0
2008-08-01 00:20:00,1.6567,1.6569,1.6567,1.6568,17000000.0
2008-08-01 00:21:00,1.6568,1.6571,1.6565,1.6569,103600000.0
2008-08-01 00:22:00,1.6569,1.6569,1.6568,1.6568,11000000.0
2008-08-01 00:23:00,1.6568,1.6568,1.6568,1.6568,7000000.0
2008-08-01 00:24:00,1.6568,1.6568,1.6565,1.6567,33800000.0
2008-08-01 00:25:00,1.6567,1.6567,1.6567,1.6567,2000000.0
2008-08-01 00:26:00,1.6567,1.6568,1.6567,1.6567,11000000.0
2008-08-01 00:27:00,1.6567,1.6567,1.6567,1.6567,4000000.0
2008-08-01 00:28:00,1.6567,1.6567,1.6565,1.6567,75200000.0
2008-08-01 00:29:00,1.6567,1.6568,1.6567,1.6568,21000000.0
2008-08-01 00:30:00,1.6568,1.6568,1.6565,1.6565,24000000.0
2008-08-01 00:31:00,1.6565,1.6565,1.6564,1.6564,7000000.0
2008-08-01 00:32:00,1.6564,1.6564,1.6562,1.6563,24200000.0
2008-08-01 00:33:00,1.6563,1.6563,1.6563,1.6563,11000000.0
2008-08-01 00:34:00,1.6563,1.6564,1.6563,1.6564,6000000.0
2008-08-01 00:35:00,1.6566,1.6566,1.6564,1.6565,20000000.0
2008-08-01 00:36:00,1.6565,1.6565,1.6562,1.6564,20000000.0
2008-08-01 00:37:00,1.6562,1.6562,1.656,1.656,74200000.0
2008-08-01 00:38:00,1.6559,1.656,1.6557,1.6557,13000000.0
2008-08-01 00:39:00,1.6559,1.6562,1.6557,1.6562,16300000.0
2008-08-01 00:40:00,1.6559,1.6559,1.6559,1.6559,1000000.0
2008-08-01 00:41:00,1.6559,1.6559,1.6559,1.6559,3000000.0
2008-08-01 00:42:00,1.6559,1.6559,1.6559,1.6559,8000000.0
2008-08-01 00:43:00,1.6559,1.6559,1.6559,1.6559,4000000.0
2008-08-01 00:44:00,1.6559,1.6562,1.6559,1.6562,14200000.0
2008-08-01 00:45:00,1.6562,1.6562,1.6562,1.6562,1000000.0
2008-08-01 00:46:00,1.6562,1.6565,1.6562,1.6564,13000000.0
2008-08-01 00:47:00,1.6564,1.6564,1.6563,1.6563,3000000.0
2008-08-01 00:48:00,1.6563,1.6564,1.6562,1.6564,14000000.0
2008-08-01 00:49:00,1.6564,1.6564,1.6558,1.65595,204500000.0
2008-08-01 00:50:00,1.656,1.6564,1.656,1.6563,34300000.0
2008-08-01 00:51:00,1.6562,1.6562,1.6562,1.6562,5000000.0
2008-08-01 00:52:00,1.6562,1.657,1.6562,1.657,86300000.0
2008-08-01 00:53:00,1.6568,1.6569,1.6567,1.6567,49700000.0
2008-08-01 00:54:00,1.6567,1.6573,1.6567,1.6571,29700000.0
2008-08-01 00:55:00,1.657,1.6577,1.65695,1.6571,240400000.0
2008-08-01 00:56:00,1.65705,1.6572,1.657,1.657,148900000.0
2008-08-01 00:57:00,1.6571,1.6574,1.6571,1.6572,27400000.0
2008-08-01 00:58:00,1.6572,1.6574,1.6569,1.6571,58800000.0
2008-08-01 00:59:00,1.6571,1.6576,1.6569,1.6575,241300000.0
2008-08-01 01:00:00,1.6575,1.6581,1.6573,1.6574,300200000.0
2008-08-01 01:01:00,1.6574,1.659,1.6574,1.6581,277100001.0
2008-08-01 01:02:00,1.6581,1.6586,1.658,1.6582,67300000.0
2008-08-01 01:03:00,1.6581,1.6584,1.658,1.6584,198600000.0
2008-08-01 01:04:00,1.6583,1.6589,1.6582,1.6583,106600000.0
2008-08-01 01:05:00,1.6583,1.6583,1.6577,1.6577,163900000.0
2008-08-01 01:06:00,1.6577,1.658,1.6571,1.658,159500000.0
2008-08-01 01:07:00,1.6579,1.6579,1.65705,1.6573,134500000.0
2008-08-01 01:08:00,1.6571,1.6575,1.657,1.6573,72900000.0
2008-08-01 01:09:00,1.6572,1.65785,1.6572,1.6577,185500000.0
2008-08-01 01:10:00,1.6576,1.6576,1.6571,1.6572,38100000.0
2008-08-01 01:11:00,1.6571,1.6571,1.6569,1.657,9000000.0
2008-08-01 01:12:00,1.657,1.6572,1.6569,1.6571,63900000.0
2008-08-01 01:13:00,1.6571,1.6575,1.6571,1.6573,93800000.0
2008-08-01 01:14:00,1.6573,1.6576,1.6573,1.6576,27600000.0
2008-08-01 01:15:00,1.6574,1.6576,1.6574,1.6576,50400000.0
2008-08-01 01:16:00,1.6576,1.65775,1.6573,1.6573,85000000.0
2008-08-01 01:17:00,1.6574,1.6575,1.6574,1.6575,20200000.0
2008-08-01 01:18:00,1.6575,1.6578,1.6575,1.65755,26500000.0
2008-08-01 01:19:00,1.6576,1.6579,1.6575,1.6577,86800000.0
2008-08-01 01:20:00,1.6577,1.6578,1.6573,1.6573,33600000.0
2008-08-01 01:21:00,1.6572,1.6572,1.65655,1.6571,105800000.0
2008-08-01 01:22:00,1.65715,1.6572,1.6571,1.6572,35500000.0
2008-08-01 01:23:00,1.6572,1.6574,1.6572,1.6573,24400000.0
2008-08-01 01:24:00,1.6573,1.6573,1.6572,1.6572,4900000.0
2008-08-01 01:25:00,1.6572,1.6575,1.6572,1.6574,64000000.0
2008-08-01 01:26:00,1.6574,1.6579,1.6574,1.6578,119900000.0
2008-08-01 01:27:00,1.6578,1.6579,1.6576,1.6579,50600000.0
2008-08-01 01:28:00,1.6579,1.658,1.6577,1.6577,39800000.0
2008-08-01 01:29:00,1.6576,1.6578,1.65755,1.6577,85900000.0
2008-08-01 01:30:00,1.65765,1.6578,1.65755,1.6578,59000000.0
2008-08-01 01:31:00,1.6579,1.6579,1.6575,1.6575,44700000.0
2008-08-01 01:32:00,1.6576,1.6576,1.6575,1.6576,37100000.0
2008-08-01 01:33:00,1.6576,1.6577,1.6574,1.6574,29800000.0
2008-08-01 01:34:00,1.6572,1.6573,1.6572,1.6573,28600000.0
2008-08-01 01:35:00,1.6574,1.6574,1.6573,1.6574,17500000.0
2008-08-01 01:36:00,1.6574,1.6575,1.6574,1.6575,29400000.0
2008-08-01 01:37:00,1.6574,1.6578,1.6573,1.6577,116600000.0
2008-08-01 01:38:00,1.65765,1.6579,1.6575,1.6575,50300000.0
2008-08-01 01:39:00,1.6575,1.6576,1.6575,1.6575,53600000.0
2008-08-01 01:40:00,1.6575,1.6576,1.6573,1.6575,43800000.0
2008-08-01 01:41:00,1.6575,1.6575,1.6572,1.6574,44400000.0
2008-08-01 01:42:00,1.6574,1.6577,1.6574,1.6576,25500000.0
2008-08-01 01:43:00,1.6576,1.6576,1.6574,1.6574,9700000.0
2008-08-01 01:44:00,1.6574,1.6577,1.6574,1.6577,48000000.0
2008-08-01 01:45:00,1.6578,1.6583,1.6577,1.6579,135300000.0
2008-08-01 01:46:00,1.658,1.6581,1.6579,1.658,67800000.0
2008-08-01 01:47:00,1.6579,1.6579,1.6579,1.6579,14400000.0
2008-08-01 01:48:00,1.6579,1.6579,1.6577,1.6577,37400000.0
2008-08-01 01:49:00,1.6578,1.6578,1.6576,1.6576,74500000.0
2008-08-01 01:50:00,1.6576,1.6576,1.6575,1.6575,56800000.0
2008-08-01 01:51:00,1.65745,1.6576,1.6574,1.6574,44500000.0
2008-08-01 01:52:00,1.6574,1.6574,1.6574,1.6574,2000000.0
2008-08-01 01:53:00,1.6575,1.6575,1.6574,1.6575,15600000.0
2008-08-01 01:54:00,1.6575,1.6577,1.6574,1.6576,36800000.0
2008-08-01 01:55:00,1.6576,1.6577,1.6576,1.6577,19100000.0
2008-08-01 01:56:00,1.6577,1.6577,1.6575,1.6577,24100000.0
2008-08-01 01:57:00,1.6577,1.6577,1.6572,1.6573,90300000.0
2008-08-01 01:58:00,1.6574,1.6585,1.6573,1.6583,123200000.0
2008-08-01 01:59:00,1.6585,1.6585,1.658,1.658,127800000.0
2008-08-01 02:00:00,1.658,1.658,1.6575,1.6579,183800000.0
2008-08-01 02:01:00,1.6579,1.6581,1.6575,1.6579,182200000.0
2008-08-01 02:02:00,1.6578,1.6579,1.657,1.6574,214400000.0
2008-08-01 02:03:00,1.6575,1.658,1.6574,1.6578,161500000.0
2008-08-01 02:04:00,1.6578,1.6595,1.6578,1.6593,258000000.0
2008-08-01 02:05:00,1.6593,1.6596,1.6588,1.659,175700000.0
2008-08-01 02:06:00,1.6589,1.6592,1.6584,1.6585,186300000.0
2008-08-01 02:07:00,1.6585,1.6586,1.6581,1.6583,225200000.0
2008-08-01 02:08:00,1.6583,1.6583,1.6577,1.6582,193600000.0
2008-08-01 02:09:00,1.6581,1.6583,1.6578,1.65805,231500000.0
2008-08-01 02:10:00,1.6581,1.6582,1.658,1.658,177000000.0
2008-08-01 02:11:00,1.658,1.6582,1.658,1.6581,61400000.0
2008-08-01 02:12:00,1.65805,1.6584,1.658,1.6584,205800000.0
2008-08-01 02:13:00,1.6586,1.6607,1.6585,1.66,213300000.0
2008-08-01 02:14:00,1.66,1.66,1.6594,1.6595,237100000.0
2008-08-01 02:15:00,1.6595,1.6598,1.6594,1.6594,255100000.0
2008-08-01 02:16:00,1.6594,1.66,1.6594,1.6598,214700000.0
2008-08-01 02:17:00,1.6598,1.6602,1.65975,1.6602,179500000.0
2008-08-01 02:18:00,1.6602,1.6617,1.6602,1.66115,384700000.0
2008-08-01 02:19:00,1.6611,1.6614,1.66065,1.66065,281200000.0
2008-08-01 02:20:00,1.66055,1.6607,1.6603,1.6604,364700000.0
2008-08-01 02:21:00,1.6605,1.6609,1.6601,1.6609,274800000.0
2008-08-01 02:22:00,1.6609,1.6618,1.6608,1.6615,395100000.0
2008-08-01 02:23:00,1.6614,1.6617,1.66065,1.6607,429800000.0
2008-08-01 02:24:00,1.6607,1.6609,1.66,1.6606,414000000.0
2008-08-01 02:25:00,1.6606,1.6606,1.6597,1.6598,339200000.0
2008-08-01 02:26:00,1.6598,1.66015,1.6594,1.66,280000000.0
2008-08-01 02:27:00,1.66,1.6609,1.66,1.66055,292500000.0
2008-08-01 02:28:00,1.66055,1.6606,1.6602,1.6604,165000000.0
2008-08-01 02:29:00,1.6604,1.6604,1.65955,1.65955,312700000.0
2008-08-01 02:30:00,1.65965,1.65985,1.6593,1.6594,238200000.0
2008-08-01 02:31:00,1.6594,1.6604,1.6593,1.6603,352600000.0
2008-08-01 02:32:00,1.6604,1.6605,1.6596,1.6599,225300000.0
2008-08-01 02:33:00,1.6599,1.6602,1.6597,1.6602,143200000.0
2008-08-01 02:34:00,1.66015,1.6612,1.66015,1.6607,150700000.0
2008-08-01 02:35:00,1.6607,1.6607,1.6599,1.6603,55500000.0
2008-08-01 02:36:00,1.6603,1.6608,1.66,1.6606,132200000.0
2008-08-01 02:37:00,1.6606,1.6607,1.66,1.6605,72900000.0
2008-08-01 02:38:00,1.6606,1.6611,1.66025,1.6608,132100000.0
2008-08-01 02:39:00,1.6607,1.6609,1.6601,1.6602,77200000.0
2008-08-01 02:40:00,1.6602,1.6608,1.6601,1.6601,120700000.0
2008-08-01 02:41:00,1.6601,1.6601,1.6595,1.66,71500000.0
2008-08-01 02:42:00,1.6602,1.6607,1.66,1.6601,102400000.0
2008-08-01 02:43:00,1.6602,1.6605,1.66,1.6602,80800000.0
2008-08-01 02:44:00,1.6602,1.6605,1.6602,1.6602,67900000.0
2008-08-01 02:45:00,1.6602,1.6602,1.6597,1.66,94700000.0
2008-08-01 02:46:00,1.66,1.6601,1.6599,1.6599,81500000.0
2008-08-01 02:47:00,1.66,1.66,1.6596,1.6597,50900000.0
2008-08-01 02:48:00,1.6597,1.6597,1.6595,1.6596,11400000.0
2008-08-01 02:49:00,1.6595,1.66,1.6594,1.66,74200000.0
2008-08-01 02:50:00,1.6598,1.6603,1.6598,1.6602,85200000.0
2008-08-01 02:51:00,1.6603,1.6605,1.6602,1.6604,35300000.0
2008-08-01 02:52:00,1.6605,1.6608,1.6605,1.6605,37300000.0
2008-08-01 02:53:00,1.6605,1.6608,1.6605,1.6606,40700000.0
2008-08-01 02:54:00,1.6607,1.6608,1.6604,1.6606,108600000.0
2008-08-01 02:55:00,1.6605,1.6608,1.6603,1.6604,63700000.0
2008-08-01 02:56:00,1.6605,1.6612,1.6605,1.66085,59000000.0
2008-08-01 02:57:00,1.6608,1.66095,1.6602,1.6602,66700000.0
2008-08-01 02:58:00,1.6602,1.6607,1.6601,1.6605,79000000.0
2008-08-01 02:59:00,1.6605,1.6607,1.6604,1.6604,21000000.0
2008-08-01 03:00:00,1.6603,1.6603,1.66,1.6602,90700000.0
2008-08-01 03:01:00,1.6601,1.6603,1.6596,1.6596,96800000.0
2008-08-01 03:02:00,1.6596,1.6599,1.6596,1.6598,82500000.0
2008-08-01 03:03:00,1.6597,1.6598,1.6594,1.6594,48300000.0
2008-08-01 03:04:00,1.6594,1.6594,1.6593,1.6594,32800000.0
2008-08-01 03:05:00,1.6595,1.6599,1.6593,1.6596,83400000.0
2008-08-01 03:06:00,1.6597,1.6599,1.6597,1.6598,56000000.0
2008-08-01 03:07:00,1.6599,1.6599,1.6597,1.6597,42900000.0
2008-08-01 03:08:00,1.6596,1.6598,1.6594,1.6596,114400000.0
2008-08-01 03:09:00,1.6597,1.6598,1.6593,1.6593,120900000.0
2008-08-01 03:10:00,1.6594,1.6596,1.6593,1.6596,17300000.0
2008-08-01 03:11:00,1.6595,1.6595,1.659,1.6592,94000000.0
2008-08-01 03:12:00,1.6592,1.6592,1.6589,1.6591,181300000.0
2008-08-01 03:13:00,1.659,1.659,1.6587,1.6588,29100000.0
2008-08-01 03:14:00,1.6588,1.6596,1.6588,1.6596,65900000.0
2008-08-01 03:15:00,1.6596,1.6597,1.6592,1.6593,49500000.0
2008-08-01 03:16:00,1.6593,1.6595,1.6592,1.6595,60300000.0
2008-08-01 03:17:00,1.6595,1.6595,1.6589,1.659,125700000.0
2008-08-01 03:18:00,1.659,1.6591,1.6587,1.6591,71400000.0
2008-08-01 03:19:00,1.6591,1.6592,1.659,1.6591,49300000.0
2008-08-01 03:20:00,1.6591,1.6593,1.659,1.6592,76400000.0
2008-08-01 03:21:00,1.6591,1.6592,1.659,1.6591,44700000.0
2008-08-01 03:22:00,1.659,1.6591,1.659,1.659,37600000.0
2008-08-01 03:23:00,1.659,1.6592,1.6588,1.659,70200000.0
2008-08-01 03:24:00,1.6591,1.6591,1.6589,1.6589,21600000.0
2008-08-01 03:25:00,1.6589,1.659,1.6589,1.659,63500000.0
2008-08-01 03:26:00,1.659,1.6593,1.659,1.6593,29000000.0
2008-08-01 03:27:00,1.6593,1.6596,1.659,1.659,130300000.0
2008-08-01 03:28:00,1.65905,1.6592,1.6587,1.6587,26100000.0
2008-08-01 03:29:00,1.6588,1.6589,1.6587,1.6587,21400000.0
2008-08-01 03:30:00,1.6587,1.6587,1.6583,1.6585,18200000.0
2008-08-01 03:31:00,1.6586,1.6589,1.6585,1.6586,53200000.0
2008-08-01 03:32:00,1.6586,1.6587,1.6585,1.6586,23200000.0
2008-08-01 03:33:00,1.6586,1.6586,1.6584,1.6584,42000000.0
2008-08-01 03:34:00,1.6585,1.6588,1.6584,1.6588,32500000.0
2008-08-01 03:35:00,1.6589,1.6591,1.6588,1.6588,28000000.0
2008-08-01 03:36:00,1.6588,1.659,1.6588,1.6589,24000000.0
2008-08-01 03:37:00,1.659,1.659,1.6586,1.6588,51800000.0
2008-08-01 03:38:00,1.6588,1.6591,1.6587,1.6591,64400000.0
2008-08-01 03:39:00,1.6591,1.6592,1.659,1.659,15000000.0
2008-08-01 03:40:00,1.659,1.6591,1.6585,1.6586,46300000.0
2008-08-01 03:41:00,1.6586,1.659,1.6586,1.659,40800000.0
2008-08-01 03:42:00,1.659,1.6591,1.6588,1.6588,17600000.0
2008-08-01 03:43:00,1.6588,1.6589,1.6587,1.6587,20900000.0
2008-08-01 03:44:00,1.6586,1.6593,1.6586,1.6592,35600000.0
2008-08-01 03:45:00,1.6592,1.6593,1.6592,1.6592,45400000.0
2008-08-01 03:46:00,1.6592,1.6597,1.659,1.6592,43300000.0
2008-08-01 03:47:00,1.6593,1.6598,1.6592,1.6595,60300000.0
2008-08-01 03:48:00,1.6595,1.6596,1.6591,1.6593,65500000.0
2008-08-01 03:49:00,1.6592,1.6597,1.6592,1.6596,31500000.0
2008-08-01 03:50:00,1.6597,1.66,1.6596,1.66,42500000.0
2008-08-01 03:51:00,1.66,1.6601,1.6598,1.66,41900000.0
2008-08-01 03:52:00,1.66,1.6601,1.6599,1.6601,36300000.0
2008-08-01 03:53:00,1.6601,1.6603,1.6599,1.6599,39400000.0
2008-08-01 03:54:00,1.6599,1.6601,1.6598,1.66,43900000.0
2008-08-01 03:55:00,1.66,1.66,1.6598,1.6599,35600000.0
2008-08-01 03:56:00,1.6599,1.66,1.6598,1.66,65100000.0
2008-08-01 03:57:00,1.66,1.66,1.6598,1.6599,57400000.0
2008-08-01 03:58:00,1.6599,1.6601,1.6596,1.6597,68200000.0
2008-08-01 03:59:00,1.6596,1.66,1.6595,1.6598,128900000.0
2008-08-01 04:00:00,1.6597,1.6599,1.6595,1.6599,107800000.0
2008-08-01 04:01:00,1.6597,1.6603,1.6596,1.66,71200000.0
2008-08-01 04:02:00,1.6601,1.66065,1.6598,1.66065,155500000.0
2008-08-01 04:03:00,1.6605,1.6616,1.6604,1.6607,166600000.0
2008-08-01 04:04:00,1.6608,1.6609,1.6605,1.6606,74300000.0
2008-08-01 04:05:00,1.6604,1.6607,1.6603,1.6604,54600000.0
2008-08-01 04:06:00,1.6604,1.6608,1.6603,1.6605,111700000.0
2008-08-01 04:07:00,1.6605,1.6608,1.6598,1.6602,80500000.0
2008-08-01 04:08:00,1.6603,1.6611,1.6602,1.6609,72100000.0
2008-08-01 04:09:00,1.6609,1.6609,1.6608,1.6608,22300000.0
2008-08-01 04:10:00,1.6608,1.6614,1.6608,1.6614,57400000.0
2008-08-01 04:11:00,1.6615,1.6615,1.6609,1.661,70000000.0
2008-08-01 04:12:00,1.6611,1.6613,1.6611,1.6612,31400000.0
2008-08-01 04:13:00,1.6612,1.6614,1.6611,1.6611,96300000.0
2008-08-01 04:14:00,1.6611,1.6612,1.6609,1.6609,17600000.0
2008-08-01 04:15:00,1.661,1.6613,1.6607,1.6613,88100000.0
2008-08-01 04:16:00,1.6613,1.6614,1.6612,1.6612,26700000.0
2008-08-01 04:17:00,1.6612,1.6612,1.6609,1.6611,37100000.0
2008-08-01 04:18:00,1.6609,1.6611,1.6609,1.6611,25000000.0
2008-08-01 04:19:00,1.6611,1.6614,1.661,1.6611,80800000.0
2008-08-01 04:20:00,1.6612,1.6613,1.6611,1.6612,46900000.0
2008-08-01 04:21:00,1.6614,1.6614,1.6611,1.6611,55300000.0
2008-08-01 04:22:00,1.6611,1.6613,1.6611,1.6611,14500000.0
2008-08-01 04:23:00,1.6611,1.6613,1.6611,1.6612,13500000.0
2008-08-01 04:24:00,1.6612,1.6612,1.661,1.661,9500000.0
2008-08-01 04:25:00,1.6611,1.6611,1.661,1.6611,37600000.0
2008-08-01 04:26:00,1.6611,1.6612,1.661,1.6612,31300000.0
2008-08-01 04:27:00,1.6612,1.6612,1.661,1.661,6500000.0
2008-08-01 04:28:00,1.6611,1.6611,1.6609,1.6611,18000000.0
2008-08-01 04:29:00,1.6611,1.6613,1.6608,1.6611,90000000.0
2008-08-01 04:30:00,1.6611,1.6611,1.661,1.661,39700000.0
2008-08-01 04:31:00,1.6608,1.6611,1.6608,1.6609,74900000.0
2008-08-01 04:32:00,1.6608,1.6609,1.6607,1.6609,45500000.0
2008-08-01 04:33:00,1.6608,1.661,1.6608,1.661,34900000.0
2008-08-01 04:34:00,1.6609,1.661,1.6609,1.661,31300000.0
2008-08-01 04:35:00,1.6609,1.6609,1.6608,1.6608,110500000.0
2008-08-01 04:36:00,1.6608,1.661,1.6608,1.661,58700000.0
2008-08-01 04:37:00,1.6609,1.6611,1.6607,1.6607,62700000.0
2008-08-01 04:38:00,1.6607,1.6609,1.6607,1.6607,13900000.0
2008-08-01 04:39:00,1.6607,1.6607,1.6605,1.6605,25800000.0
2008-08-01 04:40:00,1.6605,1.6605,1.6602,1.6605,76000000.0
2008-08-01 04:41:00,1.6605,1.6605,1.6604,1.6604,14700000.0
2008-08-01 04:42:00,1.6604,1.6605,1.6601,1.6601,56500000.0
2008-08-01 04:43:00,1.6601,1.6602,1.6597,1.6597,51300000.0
2008-08-01 04:44:00,1.6597,1.6604,1.6597,1.6604,45200000.0
2008-08-01 04:45:00,1.6602,1.6603,1.6602,1.6603,29600000.0
2008-08-01 04:46:00,1.6603,1.6606,1.6603,1.6605,26800000.0
2008-08-01 04:47:00,1.6605,1.6606,1.6604,1.6605,37300000.0
2008-08-01 04:48:00,1.6605,1.6606,1.6605,1.6605,7300000.0
2008-08-01 04:49:00,1.6605,1.6605,1.6604,1.6604,23600000.0
2008-08-01 04:50:00,1.6604,1.6605,1.6604,1.6605,4800000.0
2008-08-01 04:51:00,1.6605,1.6605,1.6603,1.6603,64500000.0
2008-08-01 04:52:00,1.6603,1.6603,1.6603,1.6603,13000000.0
2008-08-01 04:53:00,1.6603,1.6604,1.6603,1.6604,9000000.0
2008-08-01 04:54:00,1.6604,1.6605,1.6603,1.6604,28300000.0
2008-08-01 04:55:00,1.6603,1.6604,1.6603,1.6604,13500000.0
2008-08-01 04:56:00,1.6604,1.6608,1.6604,1.6607,21100000.0
2008-08-01 04:57:00,1.6607,1.6607,1.6604,1.6604,13200000.0
2008-08-01 04:58:00,1.6603,1.6607,1.6603,1.6607,27300000.0
2008-08-01 04:59:00,1.6607,1.6608,1.6606,1.6608,59700000.0
2008-08-01 05:00:00,1.6608,1.6609,1.6606,1.6606,28900000.0
2008-08-01 05:01:00,1.6606,1.6607,1.6606,1.6607,20600000.0
2008-08-01 05:02:00,1.6607,1.6607,1.6602,1.6606,28300000.0
2008-08-01 05:03:00,1.6606,1.6607,1.6606,1.6607,23300000.0
2008-08-01 05:04:00,1.6605,1.6605,1.6605,1.6605,5700000.0
2008-08-01 05:05:00,1.6606,1.6606,1.6606,1.6606,15100000.0
2008-08-01 05:06:00,1.6606,1.6607,1.6606,1.6607,15000000.0
2008-08-01 05:07:00,1.6609,1.6609,1.6607,1.6608,4300000.0
2008-08-01 05:08:00,1.6607,1.6607,1.6607,1.6607,1300000.0
2008-08-01 05:09:00,1.6607,1.6607,1.6607,1.6607,3500000.0
2008-08-01 05:10:00,1.6607,1.6609,1.6607,1.6609,2300000.0
2008-08-01 05:11:00,1.6609,1.6609,1.6609,1.6609,4600000.0
2008-08-01 05:12:00,1.6609,1.6611,1.6608,1.661,22900000.0
2008-08-01 05:13:00,1.6611,1.6613,1.6611,1.6612,17700000.0
2008-08-01 05:14:00,1.6612,1.6612,1.661,1.661,10700000.0
2008-08-01 05:15:00,1.661,1.6612,1.661,1.661,23400000.0
2008-08-01 05:16:00,1.661,1.6611,1.6605,1.661,59100000.0
2008-08-01 05:17:00,1.661,1.6612,1.6609,1.6611,32300000.0
2008-08-01 05:18:00,1.6611,1.6612,1.6611,1.6611,9300000.0
2008-08-01 05:19:00,1.6611,1.6615,1.6611,1.6612,48200000.0
2008-08-01 05:20:00,1.6613,1.6619,1.6613,1.6618,57400000.0
2008-08-01 05:21:00,1.6619,1.6619,1.6616,1.6617,22300000.0
2008-08-01 05:22:00,1.6617,1.6617,1.6614,1.6614,49700000.0
2008-08-01 05:23:00,1.6616,1.6618,1.6615,1.6617,42300000.0
2008-08-01 05:24:00,1.6617,1.6617,1.6615,1.6616,21900000.0
2008-08-01 05:25:00,1.6616,1.6617,1.6616,1.6617,22800000.0
2008-08-01 05:26:00,1.6617,1.6618,1.6617,1.6618,7500000.0
2008-08-01 05:27:00,1.6618,1.6619,1.6618,1.6618,26000000.0
2008-08-01 05:28:00,1.6618,1.6618,1.6615,1.6617,27200000.0
2008-08-01 05:29:00,1.6618,1.6624,1.6618,1.6624,32500000.0
2008-08-01 05:30:00,1.6624,1.6625,1.6622,1.6624,19000000.0
2008-08-01 05:31:00,1.6624,1.6624,1.6621,1.6622,25400000.0
2008-08-01 05:32:00,1.6623,1.6623,1.6622,1.6622,20400000.0
2008-08-01 05:33:00,1.6621,1.6621,1.6617,1.6617,44100000.0
2008-08-01 05:34:00,1.6616,1.6619,1.6616,1.6618,13000000.0
2008-08-01 05:35:00,1.6618,1.6619,1.6616,1.6616,50200000.0
2008-08-01 05:36:00,1.6616,1.6617,1.6616,1.6617,48100000.0
2008-08-01 05:37:00,1.6616,1.6617,1.6614,1.6614,40500000.0
2008-08-01 05:38:00,1.6614,1.6616,1.6613,1.6614,69900000.0
2008-08-01 05:39:00,1.6614,1.6615,1.6613,1.6613,77300000.0
2008-08-01 05:40:00,1.6613,1.6616,1.6613,1.6614,63200000.0
2008-08-01 05:41:00,1.6613,1.6614,1.6611,1.6611,46400000.0
2008-08-01 05:42:00,1.6611,1.6613,1.661,1.6613,25700000.0
2008-08-01 05:43:00,1.6613,1.6614,1.661,1.6611,17900000.0
2008-08-01 05:44:00,1.6611,1.6611,1.6611,1.6611,3000000.0
2008-08-01 05:45:00,1.6611,1.6614,1.6611,1.6613,24000000.0
2008-08-01 05:46:00,1.6614,1.6616,1.6613,1.6614,24900000.0
2008-08-01 05:47:00,1.6614,1.6616,1.6613,1.6613,32600000.0
2008-08-01 05:48:00,1.6613,1.6615,1.6613,1.6615,18600000.0
2008-08-01 05:49:00,1.6615,1.6618,1.6613,1.6617,53300000.0
2008-08-01 05:50:00,1.6617,1.6618,1.6615,1.6616,52500000.0
2008-08-01 05:51:00,1.6616,1.6618,1.6616,1.6618,23900000.0
2008-08-01 05:52:00,1.6618,1.6619,1.6618,1.6619,25300000.0
2008-08-01 05:53:00,1.6619,1.6619,1.6617,1.6617,65000000.0
2008-08-01 05:54:00,1.6618,1.6618,1.6617,1.6617,8900000.0
2008-08-01 05:55:00,1.6617,1.6617,1.6615,1.6617,47800000.0
2008-08-01 05:56:00,1.6616,1.6621,1.6616,1.6618,114500000.0
2008-08-01 05:57:00,1.6618,1.6618,1.6617,1.6617,48900000.0
2008-08-01 05:58:00,1.6617,1.6619,1.6616,1.6618,42800000.0
2008-08-01 05:59:00,1.6618,1.6618,1.6615,1.6616,61900000.0
2008-08-01 06:00:00,1.6618,1.6618,1.6615,1.6616,94900000.0
2008-08-01 06:01:00,1.6616,1.6617,1.6616,1.6616,92300000.0
2008-08-01 06:02:00,1.6616,1.6618,1.6615,1.6617,55200000.0
2008-08-01 06:03:00,1.6617,1.6618,1.6616,1.6618,26500000.0
2008-08-01 06:04:00,1.6618,1.6618,1.6616,1.6616,48000000.0
2008-08-01 06:05:00,1.6616,1.6621,1.6615,1.662,57200000.0
2008-08-01 06:06:00,1.662,1.6621,1.6619,1.6619,54100000.0
2008-08-01 06:07:00,1.6619,1.6621,1.6619,1.6621,36700000.0
2008-08-01 06:08:00,1.6621,1.6621,1.6619,1.662,99400000.0
2008-08-01 06:09:00,1.662,1.662,1.6614,1.6614,64200000.0
2008-08-01 06:10:00,1.6614,1.6619,1.6614,1.6618,57100000.0
2008-08-01 06:11:00,1.6618,1.6619,1.6616,1.6617,49300000.0
2008-08-01 06:12:00,1.6617,1.6619,1.6615,1.6619,45200000.0
2008-08-01 06:13:00,1.6619,1.6619,1.6619,1.6619,8000000.0
2008-08-01 06:14:00,1.6619,1.6619,1.6617,1.6619,24400000.0
2008-08-01 06:15:00,1.6619,1.662,1.6617,1.662,12600000.0
2008-08-01 06:16:00,1.6619,1.6624,1.6619,1.662,23800000.0
2008-08-01 06:17:00,1.662,1.6625,1.662,1.6625,26000000.0
2008-08-01 06:18:00,1.6625,1.6625,1.6618,1.662,62200000.0
2008-08-01 06:19:00,1.662,1.662,1.6616,1.6617,21100000.0
2008-08-01 06:20:00,1.6617,1.6619,1.6616,1.6617,22000000.0
2008-08-01 06:21:00,1.6616,1.6618,1.6613,1.6614,43800000.0
2008-08-01 06:22:00,1.6614,1.6616,1.6614,1.6614,10200000.0
2008-08-01 06:23:00,1.6612,1.6615,1.6612,1.6615,14300000.0
2008-08-01 06:24:00,1.6614,1.6615,1.6611,1.6614,47900000.0
2008-08-01 06:25:00,1.6614,1.6614,1.6612,1.6613,38600000.0
2008-08-01 06:26:00,1.6613,1.6613,1.6609,1.6612,53600000.0
2008-08-01 06:27:00,1.6613,1.6615,1.6609,1.6609,83200000.0
2008-08-01 06:28:00,1.6609,1.6609,1.6607,1.6607,34100000.0
2008-08-01 06:29:00,1.6605,1.6608,1.6602,1.6606,92300000.0
2008-08-01 06:30:00,1.6605,1.6607,1.6605,1.6606,23800000.0
2008-08-01 06:31:00,1.6606,1.6606,1.6599,1.6602,84700000.0
2008-08-01 06:32:00,1.6601,1.6605,1.6601,1.6604,45900000.0
2008-08-01 06:33:00,1.6602,1.6603,1.6602,1.6603,45700000.0
2008-08-01 06:34:00,1.6603,1.6608,1.6602,1.6606,71100000.0
2008-08-01 06:35:00,1.6606,1.6609,1.6603,1.6609,63700000.0
2008-08-01 06:36:00,1.6609,1.6609,1.6609,1.6609,21000000.0
2008-08-01 06:37:00,1.6609,1.6609,1.6609,1.6609,10000000.0
2008-08-01 06:38:00,1.6609,1.6609,1.6609,1.6609,26200000.0
2008-08-01 06:39:00,1.6609,1.6611,1.6609,1.6609,29800000.0
2008-08-01 06:40:00,1.6609,1.6614,1.6609,1.6611,30800000.0
2008-08-01 06:41:00,1.6609,1.6616,1.6609,1.6613,31700000.0
2008-08-01 06:42:00,1.6612,1.6614,1.6611,1.6612,41100000.0
2008-08-01 06:43:00,1.6611,1.6614,1.661,1.6614,30700000.0
2008-08-01 06:44:00,1.6613,1.6614,1.6611,1.6611,27500000.0
2008-08-01 06:45:00,1.6611,1.6613,1.6611,1.6613,25600000.0
2008-08-01 06:46:00,1.6613,1.6614,1.6613,1.6614,6800000.0
2008-08-01 06:47:00,1.6615,1.6616,1.6614,1.6614,11900000.0
2008-08-01 06:48:00,1.6614,1.6616,1.6614,1.6615,44100000.0
2008-08-01 06:49:00,1.6613,1.6614,1.6613,1.6613,14000000.0
2008-08-01 06:50:00,1.6613,1.6615,1.6611,1.6611,60000000.0
2008-08-01 06:51:00,1.6611,1.6611,1.661,1.6611,26000000.0
2008-08-01 06:52:00,1.6611,1.6613,1.6611,1.6612,24900000.0
2008-08-01 06:53:00,1.6612,1.6613,1.6611,1.6612,23100000.0
2008-08-01 06:54:00,1.6612,1.6615,1.6611,1.6613,49400000.0
2008-08-01 06:55:00,1.6613,1.6616,1.6613,1.6616,21600000.0
2008-08-01 06:56:00,1.6616,1.6617,1.6614,1.6616,12800000.0
2008-08-01 06:57:00,1.6616,1.6618,1.6614,1.6618,28700000.0
2008-08-01 06:58:00,1.6616,1.6617,1.6615,1.6616,11500000.0
2008-08-01 06:59:00,1.6616,1.6617,1.6615,1.6616,18100000.0
2008-08-01 07:00:00,1.6616,1.6616,1.6613,1.6613,18600000.0
2008-08-01 07:01:00,1.6614,1.6616,1.6611,1.6612,52400000.0
2008-08-01 07:02:00,1.6611,1.6614,1.6611,1.6613,45400000.0
2008-08-01 07:03:00,1.6612,1.6616,1.66105,1.6616,138500000.0
2008-08-01 07:04:00,1.6616,1.6619,1.6616,1.6619,53800000.0
2008-08-01 07:05:00,1.6617,1.6621,1.6617,1.6619,65400000.0
2008-08-01 07:06:00,1.6619,1.662,1.6618,1.662,54100000.0
2008-08-01 07:07:00,1.662,1.662,1.6619,1.6619,18000000.0
2008-08-01 07:08:00,1.6619,1.662,1.6618,1.6619,51500000.0
2008-08-01 07:09:00,1.6619,1.6619,1.6618,1.6618,18500000.0
2008-08-01 07:10:00,1.6618,1.6618,1.6612,1.6613,55300000.0
2008-08-01 07:11:00,1.6614,1.6623,1.6611,1.662,123000000.0
2008-08-01 07:12:00,1.662,1.6624,1.6615,1.6615,42300000.0
2008-08-01 07:13:00,1.6612,1.6617,1.6609,1.6617,64700000.0
2008-08-01 07:14:00,1.6617,1.6617,1.6615,1.6616,11200000.0
2008-08-01 07:15:00,1.6618,1.6618,1.6614,1.6616,38000000.0
2008-08-01 07:16:00,1.6617,1.6617,1.66105,1.6613,112400000.0
2008-08-01 07:17:00,1.6613,1.6613,1.6609,1.6611,67000000.0
2008-08-01 07:18:00,1.6609,1.6612,1.6609,1.661,33000000.0
2008-08-01 07:19:00,1.661,1.6612,1.661,1.661,69400000.0
2008-08-01 07:20:00,1.661,1.661,1.6609,1.6609,10000000.0
2008-08-01 07:21:00,1.661,1.661,1.6609,1.6609,42200000.0
2008-08-01 07:22:00,1.6609,1.6611,1.6609,1.6609,28400000.0
2008-08-01 07:23:00,1.6609,1.6613,1.6609,1.6611,72000000.0
2008-08-01 07:24:00,1.661,1.6611,1.6609,1.6609,8200000.0
2008-08-01 07:25:00,1.6609,1.661,1.66055,1.66055,36700000.0
2008-08-01 07:26:00,1.6609,1.6609,1.66065,1.6609,13500000.0
2008-08-01 07:27:00,1.6609,1.6609,1.6609,1.6609,4600000.0
2008-08-01 07:28:00,1.6609,1.6609,1.6609,1.6609,3000000.0
2008-08-01 07:29:00,1.6609,1.6609,1.6604,1.6607,58800000.0
2008-08-01 07:30:00,1.6607,1.6607,1.6604,1.6604,29900000.0
2008-08-01 07:31:00,1.6604,1.6606,1.6604,1.6605,28100000.0
2008-08-01 07:32:00,1.6605,1.6607,1.6605,1.6606,36300000.0
2008-08-01 07:33:00,1.6606,1.6607,1.6601,1.6602,32600000.0
2008-08-01 07:34:00,1.6602,1.6603,1.6596,1.6599,66500000.0
2008-08-01 07:35:00,1.6599,1.6604,1.6599,1.6604,24000000.0
2008-08-01 07:36:00,1.6603,1.6604,1.6599,1.6601,33500000.0
2008-08-01 07:37:00,1.6601,1.6609,1.6601,1.6609,51000000.0
2008-08-01 07:38:00,1.6608,1.661,1.6595,1.6595,112400000.0
2008-08-01 07:39:00,1.6596,1.6603,1.6596,1.6599,95300000.0
2008-08-01 07:40:00,1.6599,1.6602,1.6596,1.6598,122200000.0
2008-08-01 07:41:00,1.6598,1.6602,1.6598,1.6599,107100000.0
2008-08-01 07:42:00,1.6599,1.6601,1.65975,1.6598,90300000.0
2008-08-01 07:43:00,1.6598,1.6603,1.65975,1.6602,140600000.0
2008-08-01 07:44:00,1.6601,1.6603,1.6598,1.66,65500000.0
2008-08-01 07:45:00,1.66,1.66,1.6596,1.6597,95100000.0
2008-08-01 07:46:00,1.6597,1.6598,1.6594,1.6596,153700000.0
2008-08-01 07:47:00,1.6597,1.6602,1.6597,1.6602,142800000.0
2008-08-01 07:48:00,1.6601,1.6603,1.6601,1.6602,35200000.0
2008-08-01 07:49:00,1.6602,1.6606,1.6602,1.6602,61400000.0
2008-08-01 07:50:00,1.6602,1.6603,1.66,1.66,44800000.0
2008-08-01 07:51:00,1.66,1.6602,1.6597,1.66,67300000.0
2008-08-01 07:52:00,1.66,1.6602,1.66,1.6601,35000000.0
2008-08-01 07:53:00,1.66,1.6605,1.6598,1.6603,59100000.0
2008-08-01 07:54:00,1.6603,1.6606,1.6603,1.6606,21100000.0
2008-08-01 07:55:00,1.6604,1.6613,1.6604,1.6611,115300000.0
2008-08-01 07:56:00,1.661,1.6612,1.6605,1.6609,141400000.0
2008-08-01 07:57:00,1.6611,1.6614,1.6606,1.6608,59700000.0
2008-08-01 07:58:00,1.6608,1.6608,1.6598,1.66,176900000.0
2008-08-01 07:59:00,1.6601,1.6605,1.66005,1.6601,175500000.0
2008-08-01 08:00:00,1.66005,1.6602,1.6596,1.6599,406400000.0
2008-08-01 08:01:00,1.65995,1.66025,1.65985,1.6602,131600000.0
2008-08-01 08:02:00,1.6602,1.6604,1.66,1.66025,106700000.0
2008-08-01 08:03:00,1.6603,1.66075,1.66015,1.6607,139400000.0
2008-08-01 08:04:00,1.66075,1.6609,1.66045,1.6607,184900000.0
2008-08-01 08:05:00,1.66055,1.6607,1.6604,1.6607,137000000.0
2008-08-01 08:06:00,1.6607,1.661,1.66045,1.6606,152800000.0
2008-08-01 08:07:00,1.6606,1.6606,1.66045,1.66045,47500000.0
2008-08-01 08:08:00,1.66045,1.6611,1.66045,1.6608,137400000.0
2008-08-01 08:09:00,1.6608,1.6608,1.66045,1.66045,101200000.0
2008-08-01 08:10:00,1.66045,1.6605,1.66025,1.6604,41500000.0
2008-08-01 08:11:00,1.6604,1.6605,1.6599,1.66,72300000.0
2008-08-01 08:12:00,1.66,1.66005,1.6592,1.65925,81400000.0
2008-08-01 08:13:00,1.65935,1.6598,1.65935,1.65965,71100000.0
2008-08-01 08:14:00,1.65965,1.6597,1.6595,1.6596,25700000.0
2008-08-01 08:15:00,1.65955,1.6598,1.6593,1.65975,60200000.0
2008-08-01 08:16:00,1.65975,1.6598,1.6596,1.6597,35900000.0
2008-08-01 08:17:00,1.6597,1.6597,1.6596,1.6596,6300000.0
2008-08-01 08:18:00,1.6596,1.6596,1.6588,1.6591,144600000.0
2008-08-01 08:19:00,1.6591,1.6595,1.6589,1.6592,121500000.0
2008-08-01 08:20:00,1.6592,1.6595,1.659,1.6593,128500000.0
2008-08-01 08:21:00,1.6592,1.6597,1.6592,1.6593,52900000.0
2008-08-01 08:22:00,1.6594,1.6596,1.6591,1.6595,96800000.0
2008-08-01 08:23:00,1.6595,1.66,1.6594,1.6595,96200000.0
2008-08-01 08:24:00,1.6595,1.6598,1.65945,1.6596,141100000.0
2008-08-01 08:25:00,1.65965,1.6599,1.65965,1.6599,63100000.0
2008-08-01 08:26:00,1.66,1.6603,1.6598,1.66,68900000.0
2008-08-01 08:27:00,1.65985,1.66015,1.6598,1.66,105900000.0
2008-08-01 08:28:00,1.66,1.6602,1.66,1.6601,100600000.0
2008-08-01 08:29:00,1.6602,1.6602,1.6601,1.6601,41600000.0
2008-08-01 08:30:00,1.6601,1.6602,1.6599,1.6601,57400000.0
2008-08-01 08:31:00,1.6601,1.6603,1.65975,1.6602,131900000.0
2008-08-01 08:32:00,1.6601,1.6602,1.6599,1.6601,160500000.0
2008-08-01 08:33:00,1.6602,1.6604,1.6601,1.6604,90500000.0
2008-08-01 08:34:00,1.6603,1.6603,1.6598,1.6599,136000000.0
2008-08-01 08:35:00,1.6599,1.6604,1.65975,1.6603,325600000.0
2008-08-01 08:36:00,1.6601,1.6604,1.6599,1.6603,142100000.0
2008-08-01 08:37:00,1.66015,1.6603,1.6597,1.66005,322400000.0
2008-08-01 08:38:00,1.6602,1.6608,1.6602,1.6604,320800000.0
2008-08-01 08:39:00,1.6604,1.6607,1.6598,1.66,438900000.0
2008-08-01 08:40:00,1.66,1.6602,1.6594,1.6595,351400000.0
2008-08-01 08:41:00,1.65955,1.65995,1.6592,1.65995,376400000.0
2008-08-01 08:42:00,1.6599,1.6604,1.6598,1.66,502100000.0
2008-08-01 08:43:00,1.6599,1.66055,1.6596,1.65985,527300000.0
2008-08-01 08:44:00,1.6598,1.66105,1.6597,1.66085,514700000.0
2008-08-01 08:45:00,1.6608,1.6608,1.66025,1.6603,293900000.0
2008-08-01 08:46:00,1.66025,1.6609,1.66025,1.66075,316700000.0
2008-08-01 08:47:00,1.66075,1.662,1.66075,1.66195,597400000.0
2008-08-01 08:48:00,1.6619,1.6624,1.6617,1.6624,530800000.0
2008-08-01 08:49:00,1.6625,1.663,1.662,1.662,469200000.0
2008-08-01 08:50:00,1.66195,1.6621,1.6612,1.6618,352400000.0
2008-08-01 08:51:00,1.6618,1.6619,1.66105,1.6611,458800000.0
2008-08-01 08:52:00,1.6611,1.6614,1.6609,1.6614,404800000.0
2008-08-01 08:53:00,1.6614,1.6616,1.66135,1.6614,315800000.0
2008-08-01 08:54:00,1.6614,1.66165,1.6613,1.66145,376800000.0
2008-08-01 08:55:00,1.66155,1.6616,1.6614,1.66145,255000000.0
2008-08-01 08:56:00,1.6615,1.6617,1.6614,1.6614,186400000.0
2008-08-01 08:57:00,1.6614,1.6623,1.6614,1.66225,413700000.0
2008-08-01 08:58:00,1.66225,1.66225,1.6616,1.6621,371000000.0
2008-08-01 08:59:00,1.6621,1.6621,1.6619,1.6619,188400000.0
2008-08-01 09:00:00,1.662,1.6624,1.66155,1.66175,736500000.0
2008-08-01 09:01:00,1.6617,1.6623,1.6616,1.6621,479500000.0
2008-08-01 09:02:00,1.6621,1.6624,1.6619,1.6619,192100000.0
2008-08-01 09:03:00,1.6617,1.6619,1.66095,1.6614,409600000.0
2008-08-01 09:04:00,1.6614,1.6624,1.6613,1.6622,408000000.0
2008-08-01 09:05:00,1.6622,1.6632,1.66195,1.6631,507500000.0
2008-08-01 09:06:00,1.6632,1.6642,1.6631,1.664,485300000.0
2008-08-01 09:07:00,1.6639,1.664,1.6633,1.6635,579600000.0
2008-08-01 09:08:00,1.6634,1.6635,1.6629,1.66335,466000000.0
2008-08-01 09:09:00,1.66335,1.6636,1.66305,1.66305,550800000.0
2008-08-01 09:10:00,1.66305,1.6635,1.6627,1.6635,397500000.0
2008-08-01 09:11:00,1.6635,1.6638,1.6627,1.6627,552100000.0
2008-08-01 09:12:00,1.6627,1.6627,1.6621,1.6623,273700000.0
2008-08-01 09:13:00,1.6623,1.663,1.6622,1.6622,208300000.0
2008-08-01 09:14:00,1.6625,1.6629,1.6621,1.6623,196600000.0
2008-08-01 09:15:00,1.6623,1.66285,1.6619,1.6628,409900000.0
2008-08-01 09:16:00,1.6627,1.6632,1.6625,1.6625,310100000.0
2008-08-01 09:17:00,1.6625,1.663,1.6623,1.6626,395800000.0
2008-08-01 09:18:00,1.6626,1.663,1.6624,1.66265,400000000.0
2008-08-01 09:19:00,1.6628,1.66295,1.66265,1.66265,256500000.0
2008-08-01 09:20:00,1.66275,1.6629,1.6624,1.6626,283200000.0
2008-08-01 09:21:00,1.6626,1.6626,1.66185,1.66215,507000000.0
2008-08-01 09:22:00,1.6621,1.66225,1.66155,1.66155,284200000.0
2008-08-01 09:23:00,1.6616,1.6622,1.66145,1.6616,270000000.0
2008-08-01 09:24:00,1.6617,1.6621,1.66155,1.6619,199200000.0
2008-08-01 09:25:00,1.6619,1.6622,1.6619,1.6622,156800000.0
2008-08-01 09:26:00,1.6621,1.6623,1.6617,1.6617,390900000.0
2008-08-01 09:27:00,1.6617,1.6617,1.6613,1.66145,184900000.0
2008-08-01 09:28:00,1.6614,1.66165,1.6609,1.6611,275500000.0
2008-08-01 09:29:00,1.6611,1.6614,1.6611,1.6611,93000000.0
2008-08-01 09:30:00,1.6611,1.6613,1.6606,1.66085,220900000.0
2008-08-01 09:31:00,1.6608,1.6616,1.6608,1.66125,270900000.0
2008-08-01 09:32:00,1.66125,1.6617,1.66125,1.66155,241200000.0
2008-08-01 09:33:00,1.6616,1.6621,1.6616,1.6621,297200000.0
2008-08-01 09:34:00,1.6621,1.6621,1.6614,1.6617,323000000.0
2008-08-01 09:35:00,1.6617,1.6619,1.6614,1.66165,272000000.0
2008-08-01 09:36:00,1.6617,1.66255,1.6616,1.662,367100000.0
2008-08-01 09:37:00,1.662,1.662,1.6618,1.66195,227500000.0
2008-08-01 09:38:00,1.66195,1.66225,1.6619,1.66225,441700000.0
2008-08-01 09:39:00,1.66225,1.66235,1.662,1.6621,385600000.0
2008-08-01 09:40:00,1.6623,1.6624,1.6616,1.66185,545500000.0
2008-08-01 09:41:00,1.66185,1.66215,1.66185,1.66205,385200000.0
2008-08-01 09:42:00,1.662,1.6623,1.6619,1.6623,395000000.0
2008-08-01 09:43:00,1.6623,1.66285,1.6622,1.6626,408600000.0
2008-08-01 09:44:00,1.6627,1.6627,1.66235,1.6624,299100000.0
2008-08-01 09:45:00,1.6624,1.6626,1.6622,1.6624,144100000.0
2008-08-01 09:46:00,1.6624,1.6624,1.66215,1.6624,165600000.0
2008-08-01 09:47:00,1.66245,1.6627,1.6624,1.6625,135200000.0
2008-08-01 09:48:00,1.6624,1.66245,1.66225,1.6624,92000000.0
2008-08-01 09:49:00,1.66235,1.6627,1.66235,1.6627,84200000.0
2008-08-01 09:50:00,1.6626,1.6627,1.6621,1.6623,281200000.0
2008-08-01 09:51:00,1.6623,1.66245,1.662,1.6624,370000000.0
2008-08-01 09:52:00,1.6624,1.6629,1.6623,1.6628,266600000.0
2008-08-01 09:53:00,1.6628,1.6628,1.6626,1.6626,95400000.0
2008-08-01 09:54:00,1.66255,1.6628,1.6623,1.6625,131000000.0
2008-08-01 09:55:00,1.6626,1.6627,1.66245,1.66245,179700000.0
2008-08-01 09:56:00,1.66255,1.6626,1.6625,1.6625,122700000.0
2008-08-01 09:57:00,1.6625,1.6626,1.6624,1.6625,155800000.0
2008-08-01 09:58:00,1.6624,1.6627,1.6622,1.6624,316100000.0
2008-08-01 09:59:00,1.6624,1.6629,1.6622,1.6628,125300000.0
2008-08-01 10:00:00,1.6629,1.6629,1.6618,1.662,97200000.0
2008-08-01 10:01:00,1.662,1.6624,1.66195,1.66235,331200000.0
2008-08-01 10:02:00,1.6623,1.66315,1.66225,1.66315,380100000.0
2008-08-01 10:03:00,1.66315,1.6632,1.6629,1.66305,208400000.0
2008-08-01 10:04:00,1.6631,1.66315,1.66275,1.66295,262000000.0
2008-08-01 10:05:00,1.6629,1.6631,1.6629,1.663,49300000.0
2008-08-01 10:06:00,1.663,1.6631,1.6626,1.66265,136100000.0
2008-08-01 10:07:00,1.66265,1.66265,1.66225,1.66245,253000000.0
2008-08-01 10:08:00,1.66245,1.66245,1.66185,1.662,344300000.0
2008-08-01 10:09:00,1.6621,1.6622,1.6618,1.662,225800000.0
2008-08-01 10:10:00,1.662,1.6622,1.66155,1.6621,400600000.0
2008-08-01 10:11:00,1.6621,1.6623,1.66195,1.662,271600000.0
2008-08-01 10:12:00,1.66185,1.6622,1.66185,1.6621,181600000.0
2008-08-01 10:13:00,1.66205,1.6626,1.66205,1.66245,277500000.0
2008-08-01 10:14:00,1.66245,1.66245,1.662,1.66235,286500000.0
2008-08-01 10:15:00,1.66235,1.6625,1.6619,1.6623,368600000.0
2008-08-01 10:16:00,1.6623,1.6623,1.66195,1.662,77800000.0
2008-08-01 10:17:00,1.6619,1.6622,1.6619,1.6621,124200000.0
2008-08-01 10:18:00,1.66215,1.6628,1.66215,1.66255,361600000.0
2008-08-01 10:19:00,1.6626,1.6628,1.6621,1.66275,344800000.0
2008-08-01 10:20:00,1.66275,1.6628,1.66225,1.66255,480300000.0
2008-08-01 10:21:00,1.6626,1.6626,1.66225,1.66245,315200000.0
2008-08-01 10:22:00,1.6625,1.6627,1.6625,1.6625,240000000.0
2008-08-01 10:23:00,1.6625,1.6626,1.6624,1.66255,151000000.0
2008-08-01 10:24:00,1.6626,1.6626,1.66245,1.6625,193000000.0
2008-08-01 10:25:00,1.6625,1.6625,1.6622,1.6624,321900000.0
2008-08-01 10:26:00,1.6624,1.6626,1.6623,1.6626,94500000.0
2008-08-01 10:27:00,1.6627,1.66285,1.6623,1.66245,431000000.0
2008-08-01 10:28:00,1.6624,1.66245,1.6619,1.6621,488300000.0
2008-08-01 10:29:00,1.6622,1.6625,1.6619,1.6623,206600000.0
2008-08-01 10:30:00,1.6622,1.6624,1.6621,1.6622,271800000.0
2008-08-01 10:31:00,1.6622,1.6622,1.66185,1.6619,306600000.0
2008-08-01 10:32:00,1.66185,1.6621,1.6615,1.6619,292200000.0
2008-08-01 10:33:00,1.662,1.6621,1.6618,1.6619,421500000.0
2008-08-01 10:34:00,1.6619,1.6626,1.6619,1.6626,184700000.0
2008-08-01 10:35:00,1.6625,1.6629,1.6624,1.6628,278400000.0
2008-08-01 10:36:00,1.6628,1.6633,1.66275,1.6633,209400000.0
2008-08-01 10:37:00,1.6633,1.66335,1.66265,1.66275,205100000.0
2008-08-01 10:38:00,1.6628,1.663,1.66275,1.6628,247400000.0
2008-08-01 10:39:00,1.6628,1.66305,1.66275,1.663,255800000.0
2008-08-01 10:40:00,1.663,1.66325,1.66285,1.66305,310300000.0
2008-08-01 10:41:00,1.66305,1.6631,1.662,1.6622,577100000.0
2008-08-01 10:42:00,1.66225,1.6627,1.6622,1.6625,211500000.0
2008-08-01 10:43:00,1.6625,1.6627,1.66235,1.6627,123200000.0
2008-08-01 10:44:00,1.6627,1.6632,1.6625,1.66275,349000000.0
2008-08-01 10:45:00,1.6627,1.6633,1.6627,1.6631,200700000.0
2008-08-01 10:46:00,1.6631,1.6634,1.6627,1.66275,222600000.0
2008-08-01 10:47:00,1.6627,1.6628,1.6625,1.6627,188200000.0
2008-08-01 10:48:00,1.6627,1.6631,1.6627,1.663,182200000.0
2008-08-01 10:49:00,1.663,1.663,1.6627,1.6628,134500000.0
2008-08-01 10:50:00,1.6628,1.6632,1.6627,1.6631,222600000.0
2008-08-01 10:51:00,1.663,1.6632,1.66285,1.6631,320800000.0
2008-08-01 10:52:00,1.6631,1.6632,1.66305,1.66305,70100000.0
2008-08-01 10:53:00,1.66305,1.6635,1.6628,1.6628,181700000.0
2008-08-01 10:54:00,1.6628,1.663,1.66265,1.663,166200000.0
2008-08-01 10:55:00,1.6631,1.6637,1.6631,1.66365,337600000.0
2008-08-01 10:56:00,1.6637,1.6639,1.66355,1.66375,222000000.0
2008-08-01 10:57:00,1.6638,1.66395,1.6636,1.6636,317800000.0
2008-08-01 10:58:00,1.6636,1.664,1.6636,1.6637,361400000.0
2008-08-01 10:59:00,1.6637,1.6637,1.66335,1.6636,252600000.0
2008-08-01 11:00:00,1.6636,1.6636,1.66305,1.6633,315800000.0
2008-08-01 11:01:00,1.6633,1.6637,1.6632,1.66365,161800000.0
2008-08-01 11:02:00,1.66365,1.66365,1.66275,1.6629,399200000.0
2008-08-01 11:03:00,1.6629,1.6631,1.66245,1.66245,245000000.0
2008-08-01 11:04:00,1.6625,1.6628,1.6624,1.66265,281500000.0
2008-08-01 11:05:00,1.6627,1.6629,1.6624,1.6624,347800000.0
2008-08-01 11:06:00,1.6625,1.6629,1.66245,1.66265,290000000.0
2008-08-01 11:07:00,1.66265,1.6628,1.66225,1.6624,332500000.0
2008-08-01 11:08:00,1.6624,1.6626,1.66235,1.6626,252600000.0
2008-08-01 11:09:00,1.6626,1.6626,1.6622,1.6624,330200000.0
2008-08-01 11:10:00,1.6624,1.663,1.6622,1.6624,490400000.0
2008-08-01 11:11:00,1.6624,1.6625,1.6622,1.6622,323600000.0
2008-08-01 11:12:00,1.66225,1.6627,1.66225,1.66255,171200000.0
2008-08-01 11:13:00,1.6626,1.66265,1.66255,1.6626,78600000.0
2008-08-01 11:14:00,1.6626,1.6627,1.66245,1.66245,170900000.0
2008-08-01 11:15:00,1.66245,1.6626,1.662,1.662,280400000.0
2008-08-01 11:16:00,1.662,1.6624,1.662,1.6621,283400000.0
2008-08-01 11:17:00,1.6621,1.6626,1.6621,1.6625,348400000.0
2008-08-01 11:18:00,1.66255,1.6627,1.6623,1.6624,453400000.0
2008-08-01 11:19:00,1.6624,1.6624,1.66195,1.6623,417300000.0
2008-08-01 11:20:00,1.6623,1.6624,1.662,1.6624,221600000.0
2008-08-01 11:21:00,1.6624,1.6625,1.6623,1.6623,196100000.0
2008-08-01 11:22:00,1.6623,1.6627,1.6623,1.66255,203100000.0
2008-08-01 11:23:00,1.66255,1.66325,1.6625,1.6632,445500000.0
2008-08-01 11:24:00,1.6632,1.6635,1.663,1.6632,256200000.0
2008-08-01 11:25:00,1.6632,1.6634,1.6629,1.6632,162900000.0
2008-08-01 11:26:00,1.6633,1.6633,1.6627,1.663,227800000.0
2008-08-01 11:27:00,1.6629,1.6632,1.6627,1.66285,473400000.0
2008-08-01 11:28:00,1.66285,1.6633,1.66265,1.6633,242200000.0
2008-08-01 11:29:00,1.6633,1.6634,1.6625,1.6633,455100000.0
2008-08-01 11:30:00,1.6633,1.6633,1.6627,1.6628,154600000.0
2008-08-01 11:31:00,1.6628,1.6631,1.6628,1.663,256800000.0
2008-08-01 11:32:00,1.663,1.6631,1.6627,1.6628,236700000.0
2008-08-01 11:33:00,1.6629,1.6632,1.6629,1.663,245800000.0
2008-08-01 11:34:00,1.663,1.66305,1.66265,1.6627,244900000.0
2008-08-01 11:35:00,1.6627,1.6628,1.6625,1.6625,304800000.0
2008-08-01 11:36:00,1.6625,1.66255,1.66235,1.6625,89600000.0
2008-08-01 11:37:00,1.6625,1.6628,1.66235,1.6627,109100000.0
2008-08-01 11:38:00,1.6627,1.6628,1.6623,1.6624,189000000.0
2008-08-01 11:39:00,1.6624,1.6624,1.6621,1.6623,219200000.0
2008-08-01 11:40:00,1.6623,1.6626,1.6621,1.6623,153300000.0
2008-08-01 11:41:00,1.6623,1.6627,1.66215,1.6626,324300000.0
2008-08-01 11:42:00,1.6626,1.6626,1.66205,1.66215,373100000.0
2008-08-01 11:43:00,1.6621,1.6623,1.66205,1.6621,132200000.0
2008-08-01 11:44:00,1.6621,1.66225,1.6618,1.6619,245500000.0
2008-08-01 11:45:00,1.6619,1.66215,1.6617,1.662,146800000.0
2008-08-01 11:46:00,1.662,1.6621,1.6619,1.662,324600000.0
2008-08-01 11:47:00,1.66185,1.6622,1.6618,1.6621,299900000.0
2008-08-01 11:48:00,1.6621,1.6622,1.6619,1.66205,230000000.0
2008-08-01 11:49:00,1.662,1.66295,1.6619,1.6629,547900000.0
2008-08-01 11:50:00,1.6629,1.66335,1.6628,1.6632,404800000.0
2008-08-01 11:51:00,1.6632,1.6632,1.6625,1.6632,321600000.0
2008-08-01 11:52:00,1.6632,1.66345,1.663,1.66305,429200000.0
2008-08-01 11:53:00,1.66305,1.66325,1.66305,1.6631,337100000.0
2008-08-01 11:54:00,1.6631,1.66345,1.663,1.6633,189600000.0
2008-08-01 11:55:00,1.66325,1.6635,1.663,1.6632,397300000.0
2008-08-01 11:56:00,1.6632,1.66325,1.66295,1.66325,254200000.0
2008-08-01 11:57:00,1.66325,1.6634,1.663,1.66305,449700000.0
2008-08-01 11:58:00,1.6631,1.66355,1.6631,1.66345,316600000.0
2008-08-01 11:59:00,1.66345,1.66345,1.6629,1.663,349900000.0
2008-08-01 12:00:00,1.6631,1.6632,1.6625,1.66285,220800000.0
2008-08-01 12:01:00,1.66285,1.663,1.6623,1.6627,239300000.0
2008-08-01 12:02:00,1.6627,1.6628,1.6624,1.6625,159200000.0
2008-08-01 12:03:00,1.66245,1.6626,1.66205,1.66205,283400000.0
2008-08-01 12:04:00,1.66205,1.6623,1.66165,1.6619,380900000.0
2008-08-01 12:05:00,1.6619,1.6622,1.66175,1.6618,255700000.0
2008-08-01 12:06:00,1.6619,1.66195,1.6618,1.6619,186600000.0
2008-08-01 12:07:00,1.662,1.6623,1.6618,1.6622,318800000.0
2008-08-01 12:08:00,1.66215,1.6622,1.66185,1.6621,228600000.0
2008-08-01 12:09:00,1.6621,1.6624,1.6621,1.6623,90700000.0
2008-08-01 12:10:00,1.6623,1.6624,1.6621,1.6623,80000000.0
2008-08-01 12:11:00,1.6623,1.6624,1.6623,1.6623,190800000.0
2008-08-01 12:12:00,1.6623,1.6624,1.6621,1.6621,51700000.0
2008-08-01 12:13:00,1.6621,1.6621,1.6619,1.662,117900000.0
2008-08-01 12:14:00,1.662,1.6621,1.6619,1.6621,118900000.0
2008-08-01 12:15:00,1.6621,1.6621,1.6617,1.6618,155800000.0
2008-08-01 12:16:00,1.6618,1.6621,1.6618,1.6621,83100000.0
2008-08-01 12:17:00,1.6621,1.6622,1.6618,1.6622,139800000.0
2008-08-01 12:18:00,1.6622,1.66235,1.66185,1.6619,131200000.0
2008-08-01 12:19:00,1.6619,1.66255,1.6619,1.66215,271700000.0
2008-08-01 12:20:00,1.66215,1.6622,1.66205,1.6621,248200000.0
2008-08-01 12:21:00,1.6621,1.6626,1.6621,1.6623,323500000.0
2008-08-01 12:22:00,1.66225,1.6625,1.6622,1.6624,258000000.0
2008-08-01 12:23:00,1.6625,1.66285,1.6625,1.6628,181600000.0
2008-08-01 12:24:00,1.66285,1.66295,1.6626,1.6629,255100000.0
2008-08-01 12:25:00,1.6629,1.6629,1.6625,1.6627,296100000.0
2008-08-01 12:26:00,1.6627,1.6627,1.6621,1.6622,463000000.0
2008-08-01 12:27:00,1.6622,1.6623,1.662,1.6623,207800000.0
2008-08-01 12:28:00,1.6623,1.6625,1.6621,1.66225,267100001.0
2008-08-01 12:29:00,1.66235,1.6624,1.6621,1.6622,95100000.0
2008-08-01 12:30:00,1.66225,1.66245,1.6622,1.6624,164400000.0
2008-08-01 12:31:00,1.6624,1.6624,1.66225,1.6624,56000000.0
2008-08-01 12:32:00,1.6624,1.66265,1.6624,1.6625,151600000.0
2008-08-01 12:33:00,1.6625,1.6628,1.6625,1.6628,215000000.0
2008-08-01 12:34:00,1.6628,1.6629,1.6626,1.6627,73100000.0
2008-08-01 12:35:00,1.6627,1.6628,1.6626,1.66275,197400000.0
2008-08-01 12:36:00,1.66275,1.6629,1.6627,1.6627,218300000.0
2008-08-01 12:37:00,1.6627,1.6629,1.6627,1.6628,158100000.0
2008-08-01 12:38:00,1.6628,1.6635,1.6628,1.66325,175200000.0
2008-08-01 12:39:00,1.66335,1.6637,1.6632,1.66345,277200000.0
2008-08-01 12:40:00,1.6634,1.66345,1.6629,1.663,343400000.0
2008-08-01 12:41:00,1.66305,1.6631,1.6629,1.6631,214800000.0
2008-08-01 12:42:00,1.6631,1.6633,1.6631,1.6631,169800000.0
2008-08-01 12:43:00,1.6631,1.6631,1.66265,1.66275,335800000.0
2008-08-01 12:44:00,1.66275,1.6634,1.6627,1.6629,528200000.0
2008-08-01 12:45:00,1.66305,1.6632,1.66295,1.66305,206800000.0
2008-08-01 12:46:00,1.66305,1.6631,1.6628,1.663,178000000.0
2008-08-01 12:47:00,1.663,1.663,1.66265,1.66285,313800000.0
2008-08-01 12:48:00,1.6628,1.6632,1.6626,1.6632,412800000.0
2008-08-01 12:49:00,1.6632,1.6635,1.6631,1.66335,223800000.0
2008-08-01 12:50:00,1.6633,1.6645,1.6633,1.6643,211800000.0
2008-08-01 12:51:00,1.66435,1.6645,1.66355,1.6637,488800000.0
2008-08-01 12:52:00,1.6637,1.66395,1.66365,1.66385,244000000.0
2008-08-01 12:53:00,1.6639,1.6639,1.66365,1.66365,263000000.0
2008-08-01 12:54:00,1.6637,1.66375,1.6635,1.66375,139800000.0
2008-08-01 12:55:00,1.6638,1.6638,1.6636,1.6636,140200000.0
2008-08-01 12:56:00,1.6636,1.6638,1.6635,1.6637,149400000.0
2008-08-01 12:57:00,1.6637,1.664,1.6636,1.66365,192100000.0
2008-08-01 12:58:00,1.6635,1.6641,1.6635,1.6641,291700000.0
2008-08-01 12:59:00,1.6641,1.6642,1.6638,1.6639,350500000.0
2008-08-01 13:00:00,1.664,1.66415,1.6637,1.66385,398600000.0
2008-08-01 13:01:00,1.664,1.66435,1.66395,1.664,380600000.0
2008-08-01 13:02:00,1.664,1.6641,1.664,1.6641,119000000.0
2008-08-01 13:03:00,1.6641,1.6644,1.6641,1.66435,193900000.0
2008-08-01 13:04:00,1.66435,1.6645,1.6641,1.6645,267200000.0
2008-08-01 13:05:00,1.66445,1.66485,1.66445,1.66455,154500000.0
2008-08-01 13:06:00,1.6645,1.66455,1.6642,1.6642,308800000.0
2008-08-01 13:07:00,1.6642,1.6643,1.6638,1.6639,226100000.0
2008-08-01 13:08:00,1.6639,1.66425,1.6639,1.66425,146200000.0
2008-08-01 13:09:00,1.66425,1.66435,1.6634,1.6636,353600000.0
2008-08-01 13:10:00,1.6635,1.6635,1.66325,1.6634,239200000.0
2008-08-01 13:11:00,1.6634,1.6636,1.6633,1.6635,236000000.0
2008-08-01 13:12:00,1.6635,1.6637,1.66325,1.6633,317700000.0
2008-08-01 13:13:00,1.6633,1.6635,1.6633,1.6635,111100000.0
2008-08-01 13:14:00,1.6635,1.6636,1.6633,1.6635,215800000.0
2008-08-01 13:15:00,1.6635,1.6635,1.663,1.6634,361500000.0
2008-08-01 13:16:00,1.6634,1.6638,1.6634,1.6635,591899999.0
2008-08-01 13:17:00,1.6635,1.6636,1.6634,1.6634,267900000.0
2008-08-01 13:18:00,1.6634,1.66355,1.6631,1.6634,327800000.0
2008-08-01 13:19:00,1.6634,1.6638,1.6632,1.66365,289000000.0
2008-08-01 13:20:00,1.6637,1.66395,1.6637,1.6638,221500000.0
2008-08-01 13:21:00,1.6638,1.6638,1.66325,1.6633,126600000.0
2008-08-01 13:22:00,1.6633,1.6638,1.6633,1.6635,265000000.0
2008-08-01 13:23:00,1.66355,1.66355,1.6634,1.6634,70200000.0
2008-08-01 13:24:00,1.66345,1.6638,1.6632,1.6635,231000000.0
2008-08-01 13:25:00,1.6635,1.6644,1.6635,1.66395,360100000.0
2008-08-01 13:26:00,1.66395,1.6641,1.66365,1.6638,122200000.0
2008-08-01 13:27:00,1.6638,1.6642,1.6638,1.6642,42800000.0
2008-08-01 13:28:00,1.6642,1.6643,1.6642,1.6642,33600000.0
2008-08-01 13:29:00,1.6642,1.6643,1.6641,1.6641,147000000.0
2008-08-01 13:30:00,1.66415,1.66415,1.6639,1.6641,194200000.0
2008-08-01 13:31:00,1.6641,1.6641,1.6638,1.66395,233600000.0
2008-08-01 13:32:00,1.66385,1.66395,1.66345,1.6635,253900000.0
2008-08-01 13:33:00,1.66345,1.664,1.6633,1.6635,361900000.0
2008-08-01 13:34:00,1.6635,1.6639,1.6635,1.66385,354500000.0
2008-08-01 13:35:00,1.6642,1.6643,1.66375,1.6643,213800000.0
2008-08-01 13:36:00,1.6643,1.6647,1.6643,1.6646,210900000.0
2008-08-01 13:37:00,1.66455,1.6648,1.6645,1.66475,253400000.0
2008-08-01 13:38:00,1.66475,1.66485,1.66465,1.66465,146600000.0
2008-08-01 13:39:00,1.6646,1.6651,1.6646,1.6651,152900000.0
2008-08-01 13:40:00,1.6651,1.6651,1.66475,1.6651,353200000.0
2008-08-01 13:41:00,1.6651,1.6651,1.66495,1.66505,154000000.0
2008-08-01 13:42:00,1.6651,1.6651,1.66485,1.6651,284600000.0
2008-08-01 13:43:00,1.66505,1.6651,1.66495,1.66505,240800000.0
2008-08-01 13:44:00,1.66505,1.6652,1.66465,1.66465,386600000.0
2008-08-01 13:45:00,1.66465,1.6654,1.66465,1.66505,301700000.0
2008-08-01 13:46:00,1.6651,1.6658,1.665,1.6657,125000000.0
2008-08-01 13:47:00,1.6657,1.666,1.6655,1.66595,380600000.0
2008-08-01 13:48:00,1.6659,1.66675,1.6659,1.6665,758700008.0
2008-08-01 13:49:00,1.6665,1.66655,1.66625,1.6665,982100011.0
2008-08-01 13:50:00,1.6665,1.66695,1.6663,1.6668,688600007.0
2008-08-01 13:51:00,1.6668,1.6671,1.66655,1.6671,960000008.0
2008-08-01 13:52:00,1.6671,1.6673,1.6669,1.667,512100000.0
2008-08-01 13:53:00,1.667,1.667,1.6666,1.6666,177200000.0
2008-08-01 13:54:00,1.66645,1.6666,1.6663,1.6663,110700000.0
2008-08-01 13:55:00,1.6663,1.6663,1.66585,1.66585,244300000.0
2008-08-01 13:56:00,1.6658,1.6659,1.6658,1.6658,287600000.0
2008-08-01 13:57:00,1.6658,1.666,1.6658,1.6659,145600000.0
2008-08-01 13:58:00,1.6659,1.6662,1.6659,1.666,250300000.0
2008-08-01 13:59:00,1.66585,1.666,1.66575,1.66575,154900000.0
2008-08-01 14:00:00,1.66565,1.6658,1.6656,1.66565,246100000.0
2008-08-01 14:01:00,1.66575,1.666,1.6655,1.6657,435700000.0
2008-08-01 14:02:00,1.66575,1.66635,1.6657,1.6661,356000000.0
2008-08-01 14:03:00,1.6662,1.6664,1.6658,1.6658,263800000.0
2008-08-01 14:04:00,1.6658,1.6659,1.6654,1.6659,201000000.0
2008-08-01 14:05:00,1.6656,1.66635,1.6656,1.6662,349000000.0
2008-08-01 14:06:00,1.6662,1.6663,1.666,1.66615,286200000.0
2008-08-01 14:07:00,1.6662,1.6664,1.66595,1.66635,464300000.0
2008-08-01 14:08:00,1.66635,1.66675,1.6663,1.66665,293200000.0
2008-08-01 14:09:00,1.66645,1.66695,1.66645,1.6668,612000000.0
2008-08-01 14:10:00,1.6668,1.66685,1.6662,1.66625,432900000.0
2008-08-01 14:11:00,1.6663,1.6663,1.66565,1.6659,355200000.0
2008-08-01 14:12:00,1.6659,1.666,1.6656,1.6657,290100000.0
2008-08-01 14:13:00,1.6657,1.6666,1.6652,1.66655,316700000.0
2008-08-01 14:14:00,1.6665,1.6666,1.6658,1.6659,436700000.0
2008-08-01 14:15:00,1.666,1.6666,1.6658,1.6665,465600000.0
2008-08-01 14:16:00,1.6667,1.667,1.6665,1.6669,295000000.0
2008-08-01 14:17:00,1.6669,1.6669,1.6664,1.6667,249300000.0
2008-08-01 14:18:00,1.6667,1.66745,1.6667,1.66745,387900000.0
2008-08-01 14:19:00,1.6674,1.66745,1.667,1.6671,356200000.0
2008-08-01 14:20:00,1.6671,1.6676,1.6671,1.6673,205900000.0
2008-08-01 14:21:00,1.6673,1.6677,1.6671,1.6671,133000000.0
2008-08-01 14:22:00,1.6671,1.6675,1.6671,1.6673,240800000.0
2008-08-01 14:23:00,1.66715,1.6676,1.6671,1.6672,275700000.0
2008-08-01 14:24:00,1.6674,1.6677,1.667,1.667,464500000.0
2008-08-01 14:25:00,1.667,1.6676,1.6668,1.6674,547500000.0
2008-08-01 14:26:00,1.66735,1.6679,1.66705,1.66705,382600000.0
2008-08-01 14:27:00,1.667,1.6681,1.6661,1.6678,361800000.0
2008-08-01 14:28:00,1.6677,1.6683,1.66705,1.66755,198000000.0
2008-08-01 14:29:00,1.6675,1.6682,1.667,1.667,241300000.0
2008-08-01 14:30:00,1.6672,1.6672,1.6636,1.6664,444100000.0
2008-08-01 14:31:00,1.6658,1.6662,1.6641,1.6658,511299999.0
2008-08-01 14:32:00,1.6658,1.667,1.6648,1.6652,478600000.0
2008-08-01 14:33:00,1.6652,1.6662,1.66495,1.6659,495900000.0
2008-08-01 14:34:00,1.6662,1.6666,1.6656,1.66625,739900000.0
2008-08-01 14:35:00,1.6664,1.66755,1.6664,1.66705,856600000.0
2008-08-01 14:36:00,1.6671,1.66725,1.6653,1.66605,603300000.0
2008-08-01 14:37:00,1.666,1.6669,1.66565,1.6664,606699999.0
2008-08-01 14:38:00,1.66615,1.66705,1.6659,1.66675,329700000.0
2008-08-01 14:39:00,1.66675,1.6676,1.6661,1.6674,476500000.0
2008-08-01 14:40:00,1.6672,1.6674,1.66615,1.66625,508800000.0
2008-08-01 14:41:00,1.6664,1.6667,1.66555,1.6656,424400000.0
2008-08-01 14:42:00,1.6656,1.6658,1.6645,1.6648,457000000.0
2008-08-01 14:43:00,1.6647,1.6657,1.6646,1.6656,433200000.0
2008-08-01 14:44:00,1.6657,1.666,1.6644,1.6645,265600000.0
2008-08-01 14:45:00,1.6645,1.665,1.6645,1.665,275300000.0
2008-08-01 14:46:00,1.6648,1.6651,1.6643,1.6649,439600000.0
2008-08-01 14:47:00,1.6649,1.6649,1.6641,1.66475,430000000.0
2008-08-01 14:48:00,1.6647,1.6652,1.66435,1.6649,455300000.0
2008-08-01 14:49:00,1.6649,1.6653,1.66475,1.6651,394400000.0
2008-08-01 14:50:00,1.6651,1.6653,1.6647,1.665,339100000.0
2008-08-01 14:51:00,1.665,1.6652,1.6645,1.6648,407200000.0
2008-08-01 14:52:00,1.6647,1.6653,1.6645,1.6648,396400000.0
2008-08-01 14:53:00,1.66485,1.6658,1.6647,1.6655,362000000.0
2008-08-01 14:54:00,1.6655,1.6656,1.6651,1.6653,380500000.0
2008-08-01 14:55:00,1.6653,1.6654,1.6649,1.665,280000000.0
2008-08-01 14:56:00,1.665,1.665,1.6642,1.6649,464400000.0
2008-08-01 14:57:00,1.6649,1.6652,1.6643,1.66475,396400000.0
2008-08-01 14:58:00,1.6647,1.6652,1.6646,1.6647,527400000.0
2008-08-01 14:59:00,1.6647,1.6651,1.6643,1.6646,364100000.0
2008-08-01 15:00:00,1.6644,1.665,1.6643,1.6648,374000000.0
2008-08-01 15:01:00,1.6648,1.6653,1.6645,1.6645,325100000.0
2008-08-01 15:02:00,1.6645,1.66535,1.6644,1.66515,276100000.0
2008-08-01 15:03:00,1.6652,1.66525,1.6644,1.66455,128900000.0
2008-08-01 15:04:00,1.6644,1.6647,1.66435,1.66445,55800000.0
2008-08-01 15:05:00,1.6644,1.6658,1.6644,1.6657,169000000.0
2008-08-01 15:06:00,1.6657,1.6671,1.6657,1.6669,303700000.0
2008-08-01 15:07:00,1.6668,1.6668,1.6659,1.6666,326600000.0
2008-08-01 15:08:00,1.6666,1.667,1.6663,1.6666,213000000.0
2008-08-01 15:09:00,1.6666,1.6672,1.6665,1.6666,382100000.0
2008-08-01 15:10:00,1.6666,1.6666,1.6661,1.6661,272600000.0
2008-08-01 15:11:00,1.6661,1.6666,1.666,1.6663,496900000.0
2008-08-01 15:12:00,1.66625,1.6664,1.6659,1.6662,549900000.0
2008-08-01 15:13:00,1.6662,1.6667,1.6658,1.666,402800000.0
2008-08-01 15:14:00,1.6661,1.6668,1.6658,1.66675,457500000.0
2008-08-01 15:15:00,1.6667,1.6672,1.66655,1.6667,541300000.0
2008-08-01 15:16:00,1.6668,1.66695,1.6664,1.6664,596100000.0
2008-08-01 15:17:00,1.6665,1.6675,1.6664,1.6669,332600000.0
2008-08-01 15:18:00,1.6669,1.6677,1.6667,1.66675,768900000.0
2008-08-01 15:19:00,1.6667,1.6671,1.6664,1.6667,512000000.0
2008-08-01 15:20:00,1.66665,1.667,1.6662,1.66645,342100000.0
2008-08-01 15:21:00,1.66645,1.6669,1.6664,1.6667,338100000.0
2008-08-01 15:22:00,1.6669,1.6671,1.6667,1.6669,228300000.0
2008-08-01 15:23:00,1.6669,1.6669,1.6663,1.6665,410700000.0
2008-08-01 15:24:00,1.6665,1.6665,1.666,1.6664,400700000.0
2008-08-01 15:25:00,1.6664,1.6665,1.6661,1.6663,220200000.0
2008-08-01 15:26:00,1.6663,1.6664,1.6659,1.6661,262900000.0
2008-08-01 15:27:00,1.6661,1.6666,1.6661,1.6664,284000000.0
2008-08-01 15:28:00,1.6664,1.66655,1.6662,1.6665,207000000.0
2008-08-01 15:29:00,1.6667,1.6667,1.6665,1.6665,117600000.0
2008-08-01 15:30:00,1.6665,1.6669,1.6663,1.6667,304300000.0
2008-08-01 15:31:00,1.6667,1.6671,1.6666,1.6668,210700000.0
2008-08-01 15:32:00,1.6668,1.6671,1.6666,1.6668,173500000.0
2008-08-01 15:33:00,1.6668,1.6669,1.6659,1.6666,372300000.0
2008-08-01 15:34:00,1.6666,1.667,1.6665,1.6665,441800000.0
2008-08-01 15:35:00,1.6665,1.6665,1.666,1.6664,338000000.0
2008-08-01 15:36:00,1.6664,1.6667,1.66625,1.6665,185800000.0
2008-08-01 15:37:00,1.6665,1.6667,1.6664,1.6665,213800000.0
2008-08-01 15:38:00,1.6664,1.667,1.6664,1.6665,479200000.0
2008-08-01 15:39:00,1.6665,1.6668,1.66615,1.6664,510600000.0
2008-08-01 15:40:00,1.6663,1.6666,1.6661,1.6664,312900000.0
2008-08-01 15:41:00,1.6664,1.6667,1.6662,1.6663,327200000.0
2008-08-01 15:42:00,1.6663,1.6672,1.6663,1.667,327700000.0
2008-08-01 15:43:00,1.667,1.6673,1.6667,1.667,335800000.0
2008-08-01 15:44:00,1.6671,1.6671,1.66645,1.6667,399600000.0
2008-08-01 15:45:00,1.6667,1.667,1.6666,1.667,165900000.0
2008-08-01 15:46:00,1.667,1.6672,1.6666,1.667,331500000.0
2008-08-01 15:47:00,1.667,1.667,1.66635,1.6666,330600000.0
2008-08-01 15:48:00,1.6666,1.6668,1.6662,1.6667,349300000.0
2008-08-01 15:49:00,1.6667,1.6672,1.6665,1.6672,460600000.0
2008-08-01 15:50:00,1.6672,1.6673,1.6665,1.6668,375400000.0
2008-08-01 15:51:00,1.6668,1.6673,1.6664,1.6672,299900000.0
2008-08-01 15:52:00,1.6671,1.6675,1.667,1.6674,254000000.0
2008-08-01 15:53:00,1.6675,1.6678,1.6667,1.6667,316000000.0
2008-08-01 15:54:00,1.6667,1.6669,1.6661,1.6661,377000000.0
2008-08-01 15:55:00,1.66615,1.6663,1.6654,1.6657,277800000.0
2008-08-01 15:56:00,1.6655,1.6659,1.6652,1.6657,350300000.0
2008-08-01 15:57:00,1.6657,1.6661,1.6656,1.666,182500000.0
2008-08-01 15:58:00,1.6661,1.6665,1.6659,1.66645,266900000.0
2008-08-01 15:59:00,1.6664,1.66675,1.6661,1.6666,399200000.0
2008-08-01 16:00:00,1.6666,1.6666,1.6658,1.6664,356600000.0
2008-08-01 16:01:00,1.66635,1.66705,1.66605,1.66685,392900000.0
2008-08-01 16:02:00,1.66685,1.6675,1.6662,1.6672,438100000.0
2008-08-01 16:03:00,1.6672,1.6678,1.6668,1.66735,453300000.0
2008-08-01 16:04:00,1.6673,1.6674,1.667,1.6672,443900000.0
2008-08-01 16:05:00,1.6671,1.6676,1.667,1.6675,401300000.0
2008-08-01 16:06:00,1.6674,1.6679,1.667,1.6679,503100000.0
2008-08-01 16:07:00,1.668,1.6682,1.6676,1.66765,382800000.0
2008-08-01 16:08:00,1.6676,1.6685,1.6675,1.6684,430000000.0
2008-08-01 16:09:00,1.6684,1.6685,1.6677,1.6678,395600000.0
2008-08-01 16:10:00,1.6677,1.6681,1.6672,1.6678,315700000.0
2008-08-01 16:11:00,1.6678,1.6682,1.6676,1.6677,404800000.0
2008-08-01 16:12:00,1.6677,1.6683,1.66755,1.6682,420300000.0
2008-08-01 16:13:00,1.6682,1.6686,1.668,1.6683,470700000.0
2008-08-01 16:14:00,1.6684,1.6686,1.668,1.6683,522300000.0
2008-08-01 16:15:00,1.6683,1.6686,1.6681,1.6682,317800000.0
2008-08-01 16:16:00,1.6682,1.6683,1.6678,1.668,524300000.0
2008-08-01 16:17:00,1.668,1.6681,1.6672,1.668,382500000.0
2008-08-01 16:18:00,1.6679,1.6679,1.6675,1.6676,325400000.0
2008-08-01 16:19:00,1.6676,1.6684,1.6675,1.6683,398900000.0
2008-08-01 16:20:00,1.6683,1.6689,1.6681,1.6683,382800000.0
2008-08-01 16:21:00,1.66835,1.6688,1.6681,1.6686,602600000.0
2008-08-01 16:22:00,1.6684,1.6686,1.6681,1.6685,268400000.0
2008-08-01 16:23:00,1.6685,1.6686,1.6681,1.6684,214800000.0
2008-08-01 16:24:00,1.6684,1.6689,1.668,1.6687,319700000.0
2008-08-01 16:25:00,1.6688,1.6691,1.6685,1.6688,332100000.0
2008-08-01 16:26:00,1.6688,1.6694,1.6688,1.6689,216800000.0
2008-08-01 16:27:00,1.6689,1.6691,1.6686,1.669,360600000.0
2008-08-01 16:28:00,1.669,1.6691,1.668,1.6683,462900000.0
2008-08-01 16:29:00,1.6682,1.6684,1.6679,1.6682,413200000.0
2008-08-01 16:30:00,1.6682,1.669,1.6678,1.6687,437800000.0
2008-08-01 16:31:00,1.6687,1.6691,1.6686,1.6687,262700000.0
2008-08-01 16:32:00,1.6687,1.6692,1.6685,1.66905,247900000.0
2008-08-01 16:33:00,1.6691,1.6695,1.669,1.6693,204300000.0
2008-08-01 16:34:00,1.6693,1.6693,1.6688,1.6691,166700000.0
2008-08-01 16:35:00,1.669,1.66925,1.6687,1.669,310800000.0
2008-08-01 16:36:00,1.66895,1.66925,1.6687,1.6692,350900000.0
2008-08-01 16:37:00,1.6692,1.6692,1.6687,1.6687,419400000.0
2008-08-01 16:38:00,1.6687,1.6687,1.6681,1.6683,285200000.0
2008-08-01 16:39:00,1.6683,1.6685,1.66815,1.6684,341500000.0
2008-08-01 16:40:00,1.6684,1.6691,1.6683,1.6687,278300000.0
2008-08-01 16:41:00,1.6688,1.6694,1.6687,1.6693,173500000.0
2008-08-01 16:42:00,1.6693,1.6703,1.6693,1.6703,169700000.0
2008-08-01 16:43:00,1.6703,1.6705,1.67,1.6701,376200000.0
2008-08-01 16:44:00,1.6701,1.6704,1.6698,1.6701,368800000.0
2008-08-01 16:45:00,1.67,1.67,1.6695,1.66955,364400000.0
2008-08-01 16:46:00,1.6697,1.6701,1.66955,1.6697,286600000.0
2008-08-01 16:47:00,1.6697,1.66985,1.6695,1.66965,225300000.0
2008-08-01 16:48:00,1.6696,1.6704,1.6694,1.6703,391500000.0
2008-08-01 16:49:00,1.6703,1.6704,1.6697,1.6704,434700000.0
2008-08-01 16:50:00,1.6704,1.6706,1.67,1.6702,246500000.0
2008-08-01 16:51:00,1.6703,1.6707,1.6702,1.6703,218300000.0
2008-08-01 16:52:00,1.6703,1.671,1.6703,1.671,214300000.0
2008-08-01 16:53:00,1.671,1.6712,1.6708,1.6708,186600000.0
2008-08-01 16:54:00,1.6708,1.671,1.6707,1.6707,208900000.0
2008-08-01 16:55:00,1.6708,1.6712,1.6705,1.6707,172500000.0
2008-08-01 16:56:00,1.6708,1.6713,1.6704,1.671,362300000.0
2008-08-01 16:57:00,1.6709,1.6714,1.6706,1.6714,344100000.0
2008-08-01 16:58:00,1.6712,1.6714,1.6709,1.6709,129100000.0
2008-08-01 16:59:00,1.6709,1.6714,1.6705,1.6705,502500000.0
2008-08-01 17:00:00,1.6705,1.6709,1.6703,1.6703,486800000.0
2008-08-01 17:01:00,1.6703,1.671,1.6702,1.6707,277800000.0
2008-08-01 17:02:00,1.6708,1.6708,1.6703,1.6704,278400000.0
2008-08-01 17:03:00,1.6704,1.6709,1.6702,1.67075,358200000.0
2008-08-01 17:04:00,1.67085,1.67095,1.6704,1.6706,369200000.0
2008-08-01 17:05:00,1.6706,1.6708,1.6705,1.67055,318000000.0
2008-08-01 17:06:00,1.67055,1.6707,1.6702,1.6703,266100000.0
2008-08-01 17:07:00,1.6705,1.6707,1.6699,1.6701,418900000.0
2008-08-01 17:08:00,1.6701,1.67045,1.66995,1.6701,453900000.0
2008-08-01 17:09:00,1.67,1.6701,1.66965,1.6698,354800000.0
2008-08-01 17:10:00,1.6698,1.6699,1.6695,1.6699,454900000.0
2008-08-01 17:11:00,1.6699,1.6705,1.6698,1.6703,435100000.0
2008-08-01 17:12:00,1.6703,1.6703,1.6695,1.6697,544600000.0
2008-08-01 17:13:00,1.6697,1.6702,1.6697,1.6702,352200000.0
2008-08-01 17:14:00,1.6702,1.67065,1.6702,1.6705,227800000.0
2008-08-01 17:15:00,1.6705,1.6711,1.6703,1.671,263200000.0
2008-08-01 17:16:00,1.671,1.6712,1.6702,1.6712,258900000.0
2008-08-01 17:17:00,1.6711,1.6714,1.6707,1.6707,374600000.0
2008-08-01 17:18:00,1.6707,1.6724,1.6707,1.6723,318400000.0
2008-08-01 17:19:00,1.6723,1.6723,1.6716,1.6716,203100000.0
2008-08-01 17:20:00,1.6716,1.6717,1.6712,1.6715,155500000.0
2008-08-01 17:21:00,1.6715,1.6718,1.6713,1.6715,337600000.0
2008-08-01 17:22:00,1.6716,1.672,1.6712,1.6715,277800000.0
2008-08-01 17:23:00,1.6715,1.6716,1.6711,1.67145,274400000.0
2008-08-01 17:24:00,1.6714,1.6716,1.6713,1.6714,109300000.0
2008-08-01 17:25:00,1.6714,1.6714,1.6707,1.6711,171100000.0
2008-08-01 17:26:00,1.6711,1.6711,1.6705,1.6708,303400000.0
2008-08-01 17:27:00,1.6708,1.671,1.6705,1.6706,169000000.0
2008-08-01 17:28:00,1.6707,1.6707,1.6706,1.6706,126400000.0
2008-08-01 17:29:00,1.6706,1.67085,1.6704,1.6706,310500000.0
2008-08-01 17:30:00,1.67075,1.6709,1.67035,1.67035,312600000.0
2008-08-01 17:31:00,1.67045,1.6706,1.67025,1.6706,258900000.0
2008-08-01 17:32:00,1.6706,1.67105,1.6704,1.67105,101900000.0
2008-08-01 17:33:00,1.671,1.6711,1.6698,1.67,287100000.0
2008-08-01 17:34:00,1.67,1.6704,1.6698,1.6704,333700000.0
2008-08-01 17:35:00,1.6704,1.67065,1.6703,1.6704,246100000.0
2008-08-01 17:36:00,1.6704,1.6707,1.6703,1.6705,188100000.0
2008-08-01 17:37:00,1.6705,1.6706,1.6702,1.67025,140600000.0
2008-08-01 17:38:00,1.67025,1.6703,1.6698,1.6702,172300000.0
2008-08-01 17:39:00,1.6702,1.6705,1.6701,1.6703,147900000.0
2008-08-01 17:40:00,1.6703,1.6704,1.6701,1.6701,105200000.0
2008-08-01 17:41:00,1.6701,1.6703,1.6701,1.6701,121700000.0
2008-08-01 17:42:00,1.6702,1.6702,1.6699,1.67,151500000.0
2008-08-01 17:43:00,1.67,1.6702,1.67,1.6701,116800000.0
2008-08-01 17:44:00,1.6701,1.6703,1.67,1.6703,63900000.0
2008-08-01 17:45:00,1.67025,1.6705,1.6701,1.6703,105200000.0
2008-08-01 17:46:00,1.6703,1.6704,1.67,1.6703,160300000.0
2008-08-01 17:47:00,1.6703,1.6706,1.6702,1.6704,112000000.0
2008-08-01 17:48:00,1.67045,1.6706,1.6704,1.6705,136000000.0
2008-08-01 17:49:00,1.6705,1.6707,1.67,1.6701,114600000.0
2008-08-01 17:50:00,1.67005,1.67005,1.6693,1.6699,292100000.0
2008-08-01 17:51:00,1.67,1.67,1.66955,1.6697,191400000.0
2008-08-01 17:52:00,1.6697,1.6699,1.6697,1.6697,158600000.0
2008-08-01 17:53:00,1.66975,1.6698,1.6692,1.6696,172100000.0
2008-08-01 17:54:00,1.6696,1.66995,1.6696,1.6697,206000000.0
2008-08-01 17:55:00,1.6698,1.6702,1.6697,1.6698,149100000.0
2008-08-01 17:56:00,1.6698,1.6701,1.6696,1.6701,142400000.0
2008-08-01 17:57:00,1.67,1.6703,1.67,1.6701,99800000.0
2008-08-01 17:58:00,1.6702,1.6706,1.6699,1.6705,178400000.0
2008-08-01 17:59:00,1.6706,1.6709,1.6704,1.6707,285200000.0
2008-08-01 18:00:00,1.6707,1.6712,1.6705,1.6709,133200000.0
2008-08-01 18:01:00,1.6709,1.6714,1.6707,1.6712,298100000.0
2008-08-01 18:02:00,1.6712,1.6714,1.67075,1.671,269600000.0
2008-08-01 18:03:00,1.67105,1.6711,1.6707,1.6708,95300000.0
2008-08-01 18:04:00,1.6708,1.6711,1.6706,1.67105,184200000.0
2008-08-01 18:05:00,1.67115,1.6712,1.6708,1.671,140000000.0
2008-08-01 18:06:00,1.67095,1.671,1.67065,1.67085,103000000.0
2008-08-01 18:07:00,1.6708,1.67085,1.67015,1.67025,108900000.0
2008-08-01 18:08:00,1.6703,1.671,1.6702,1.6706,109200000.0
2008-08-01 18:09:00,1.6707,1.6708,1.67055,1.67075,59000000.0
2008-08-01 18:10:00,1.6706,1.6707,1.6702,1.6704,68200000.0
2008-08-01 18:11:00,1.6704,1.67085,1.6704,1.67075,114600000.0
2008-08-01 18:12:00,1.6708,1.6708,1.6702,1.6704,206500000.0
2008-08-01 18:13:00,1.6704,1.6708,1.6702,1.6703,140100000.0
2008-08-01 18:14:00,1.6703,1.6704,1.67015,1.6702,52200000.0
2008-08-01 18:15:00,1.6702,1.6703,1.67,1.6702,85800000.0
2008-08-01 18:16:00,1.6702,1.6706,1.67,1.67,73000000.0
2008-08-01 18:17:00,1.67,1.6703,1.6695,1.6695,110400000.0
2008-08-01 18:18:00,1.6695,1.6698,1.6695,1.6698,49800000.0
2008-08-01 18:19:00,1.66985,1.67,1.6698,1.6699,44200000.0
2008-08-01 18:20:00,1.6699,1.67,1.6695,1.6696,89700000.0
2008-08-01 18:21:00,1.6697,1.6697,1.6694,1.6696,70000000.0
2008-08-01 18:22:00,1.6695,1.6696,1.6693,1.66935,64000000.0
2008-08-01 18:23:00,1.6693,1.6697,1.6693,1.6697,63600000.0
2008-08-01 18:24:00,1.6697,1.6698,1.6696,1.6696,29800000.0
2008-08-01 18:25:00,1.6696,1.6703,1.6696,1.6703,92400000.0
2008-08-01 18:26:00,1.6702,1.67025,1.6695,1.6696,138100000.0
2008-08-01 18:27:00,1.66955,1.66965,1.66925,1.6693,130300000.0
2008-08-01 18:28:00,1.6693,1.6694,1.6693,1.6694,23500000.0
2008-08-01 18:29:00,1.6694,1.6697,1.6693,1.6697,67900000.0
2008-08-01 18:30:00,1.66975,1.6698,1.6697,1.6698,16000000.0
2008-08-01 18:31:00,1.6697,1.66985,1.6697,1.6698,17400000.0
2008-08-01 18:32:00,1.6697,1.67005,1.6697,1.6699,36400000.0
2008-08-01 18:33:00,1.67005,1.6701,1.6699,1.67,161700000.0
2008-08-01 18:34:00,1.67,1.6701,1.6698,1.6701,61800000.0
2008-08-01 18:35:00,1.6701,1.6709,1.67005,1.6707,68100000.0
2008-08-01 18:36:00,1.6706,1.6709,1.6705,1.67075,118600000.0
2008-08-01 18:37:00,1.67075,1.67115,1.6706,1.6711,113000000.0
2008-08-01 18:38:00,1.6711,1.67115,1.6707,1.6709,56600000.0
2008-08-01 18:39:00,1.67095,1.67125,1.6706,1.6711,78800000.0
2008-08-01 18:40:00,1.6712,1.6713,1.67085,1.67095,115700000.0
2008-08-01 18:41:00,1.67085,1.6713,1.6706,1.6713,74400000.0
2008-08-01 18:42:00,1.6712,1.67125,1.6707,1.6708,110000000.0
2008-08-01 18:43:00,1.67085,1.67115,1.6707,1.6707,99500000.0
2008-08-01 18:44:00,1.67075,1.67075,1.6703,1.6707,77800000.0
2008-08-01 18:45:00,1.6707,1.6708,1.6707,1.6708,43600000.0
2008-08-01 18:46:00,1.6708,1.67085,1.6706,1.6708,103300000.0
2008-08-01 18:47:00,1.6708,1.67125,1.6707,1.67125,45300000.0
2008-08-01 18:48:00,1.67115,1.67135,1.671,1.671,23200000.0
2008-08-01 18:49:00,1.6711,1.67115,1.6702,1.67075,71900000.0
2008-08-01 18:50:00,1.6707,1.6712,1.6706,1.67115,60800000.0
2008-08-01 18:51:00,1.6712,1.6712,1.6708,1.6709,87500000.0
2008-08-01 18:52:00,1.67095,1.6713,1.6706,1.6712,135200000.0
2008-08-01 18:53:00,1.6712,1.67125,1.6708,1.671,105100000.0
2008-08-01 18:54:00,1.671,1.6717,1.6705,1.6716,154700000.0
2008-08-01 18:55:00,1.6717,1.6717,1.6713,1.6713,58400000.0
2008-08-01 18:56:00,1.6713,1.6717,1.67065,1.6717,185100000.0
2008-08-01 18:57:00,1.6717,1.6718,1.6715,1.6717,35200000.0
2008-08-01 18:58:00,1.6717,1.6721,1.6716,1.672,71000000.0
2008-08-01 18:59:00,1.672,1.6721,1.6718,1.6721,86500000.0
2008-08-01 19:00:00,1.672,1.6722,1.6718,1.6718,59200000.0
2008-08-01 19:01:00,1.6718,1.6719,1.6714,1.6719,46500000.0
2008-08-01 19:02:00,1.6718,1.672,1.6712,1.6717,47800000.0
2008-08-01 19:03:00,1.6717,1.6718,1.6715,1.6716,50300000.0
2008-08-01 19:04:00,1.6716,1.6718,1.6714,1.6718,39600000.0
2008-08-01 19:05:00,1.6718,1.6719,1.6714,1.6719,26900000.0
2008-08-01 19:06:00,1.6719,1.6719,1.6716,1.6718,20000000.0
2008-08-01 19:07:00,1.6718,1.6719,1.6716,1.6717,20400000.0
2008-08-01 19:08:00,1.6717,1.6718,1.6717,1.6718,25000000.0
2008-08-01 19:09:00,1.6718,1.6718,1.6717,1.6717,15000000.0
2008-08-01 19:10:00,1.6717,1.6717,1.6712,1.6712,25000000.0
2008-08-01 19:11:00,1.6712,1.6714,1.6712,1.6712,23000000.0
2008-08-01 19:12:00,1.6712,1.6714,1.671,1.6713,97300000.0
2008-08-01 19:13:00,1.6712,1.6713,1.6711,1.6713,34400000.0
2008-08-01 19:14:00,1.6713,1.6716,1.6712,1.6715,144100000.0
2008-08-01 19:15:00,1.6715,1.6715,1.67135,1.6715,45800000.0
2008-08-01 19:16:00,1.6714,1.6714,1.6711,1.67125,101000000.0
2008-08-01 19:17:00,1.6711,1.67155,1.6709,1.6709,135600000.0
2008-08-01 19:18:00,1.6709,1.67135,1.6708,1.6711,70200000.0
2008-08-01 19:19:00,1.6712,1.6713,1.6709,1.6713,86600000.0
2008-08-01 19:20:00,1.6713,1.6715,1.6711,1.6715,51300000.0
2008-08-01 19:21:00,1.67155,1.6716,1.6715,1.67155,35000000.0
2008-08-01 19:22:00,1.6715,1.672,1.67115,1.6712,175800000.0
2008-08-01 19:23:00,1.6712,1.6714,1.6712,1.6712,27600000.0
2008-08-01 19:24:00,1.67125,1.6713,1.6711,1.6712,57400000.0
2008-08-01 19:25:00,1.6711,1.6711,1.671,1.6711,17000000.0
2008-08-01 19:26:00,1.67105,1.6711,1.67085,1.67085,34600000.0
2008-08-01 19:27:00,1.67095,1.671,1.6708,1.6709,14200000.0
2008-08-01 19:28:00,1.6709,1.671,1.67075,1.6708,45400000.0
2008-08-01 19:29:00,1.671,1.67105,1.6707,1.6709,69000000.0
2008-08-01 19:30:00,1.6709,1.67175,1.67085,1.67125,191500000.0
2008-08-01 19:31:00,1.6713,1.67175,1.67115,1.67155,47000000.0
2008-08-01 19:32:00,1.67165,1.67185,1.6713,1.67155,60800000.0
2008-08-01 19:33:00,1.67145,1.67205,1.6714,1.6719,91500000.0
2008-08-01 19:34:00,1.6719,1.67205,1.6719,1.6719,78400000.0
2008-08-01 19:35:00,1.6719,1.6721,1.6717,1.67195,51600000.0
2008-08-01 19:36:00,1.6718,1.6725,1.6717,1.67235,105800000.0
2008-08-01 19:37:00,1.67235,1.6725,1.6719,1.672,117900000.0
2008-08-01 19:38:00,1.672,1.67215,1.672,1.67215,77400000.0
2008-08-01 19:39:00,1.6721,1.67215,1.6719,1.6721,45900000.0
2008-08-01 19:40:00,1.6721,1.67225,1.672,1.67225,64600000.0
2008-08-01 19:41:00,1.6722,1.6726,1.6721,1.6723,109900000.0
2008-08-01 19:42:00,1.6723,1.6724,1.6718,1.67215,52500000.0
2008-08-01 19:43:00,1.6721,1.6722,1.6718,1.6721,114000000.0
2008-08-01 19:44:00,1.672,1.6721,1.6719,1.6719,19000000.0
2008-08-01 19:45:00,1.672,1.672,1.6717,1.6718,47200000.0
2008-08-01 19:46:00,1.6719,1.67195,1.6719,1.6719,20800000.0
2008-08-01 19:47:00,1.67195,1.6724,1.6718,1.6723,77400000.0
2008-08-01 19:48:00,1.6723,1.67245,1.6721,1.6724,69800000.0
2008-08-01 19:49:00,1.6724,1.6724,1.672,1.67215,108200000.0
2008-08-01 19:50:00,1.67215,1.6722,1.672,1.6722,57400000.0
2008-08-01 19:51:00,1.6722,1.6722,1.672,1.672,14500000.0
2008-08-01 19:52:00,1.672,1.6724,1.6719,1.67195,179000000.0
2008-08-01 19:53:00,1.672,1.6722,1.67195,1.6722,75400000.0
2008-08-01 19:54:00,1.6722,1.6724,1.6722,1.6723,56600000.0
2008-08-01 19:55:00,1.67225,1.6723,1.6719,1.67205,117100000.0
2008-08-01 19:56:00,1.672,1.6721,1.6717,1.6721,103500000.0
2008-08-01 19:57:00,1.672,1.67225,1.6718,1.6722,117600000.0
2008-08-01 19:58:00,1.67215,1.6723,1.6721,1.6721,90100000.0
2008-08-01 19:59:00,1.672,1.6724,1.6717,1.6722,270800000.0
2008-08-01 20:00:00,1.6722,1.67225,1.6719,1.672,203100000.0
2008-08-01 20:01:00,1.672,1.6723,1.67175,1.6722,242800000.0
2008-08-01 20:02:00,1.6722,1.6724,1.672,1.6724,160900000.0
2008-08-01 20:03:00,1.6724,1.6727,1.6722,1.67225,244300000.0
2008-08-01 20:04:00,1.6723,1.6725,1.6721,1.6725,182900000.0
2008-08-01 20:05:00,1.6724,1.6725,1.6721,1.67245,179100000.0
2008-08-01 20:06:00,1.67245,1.67245,1.6719,1.6721,102200000.0
2008-08-01 20:07:00,1.6721,1.67215,1.6717,1.6721,119000000.0
2008-08-01 20:08:00,1.6722,1.6722,1.6718,1.6721,164700000.0
2008-08-01 20:09:00,1.6721,1.6723,1.672,1.672,111500000.0
2008-08-01 20:10:00,1.672,1.6721,1.6719,1.672,39200000.0
2008-08-01 20:11:00,1.672,1.6725,1.6718,1.67195,184100000.0
2008-08-01 20:12:00,1.67195,1.6722,1.67195,1.672,70300000.0
2008-08-01 20:13:00,1.67195,1.6722,1.6719,1.6722,24000000.0
2008-08-01 20:14:00,1.6721,1.6722,1.6718,1.67185,67400000.0
2008-08-01 20:15:00,1.67185,1.6719,1.6712,1.6714,159100000.0
2008-08-01 20:16:00,1.6714,1.6718,1.67135,1.6715,85300000.0
2008-08-01 20:17:00,1.6717,1.6717,1.671,1.6715,89200000.0
2008-08-01 20:18:00,1.6715,1.6715,1.6711,1.6711,31800000.0
2008-08-01 20:19:00,1.6711,1.6712,1.6709,1.6711,42900000.0
2008-08-01 20:20:00,1.67115,1.6714,1.67115,1.6714,6000000.0
2008-08-01 20:21:00,1.6714,1.6714,1.6712,1.6712,11000000.0
2008-08-01 20:22:00,1.6712,1.6712,1.671,1.6712,13000000.0
2008-08-01 20:23:00,1.6712,1.6713,1.6709,1.6709,52000000.0
2008-08-01 20:24:00,1.671,1.6711,1.6708,1.6709,39000000.0
2008-08-01 20:25:00,1.6709,1.6709,1.6709,1.6709,11000000.0
2008-08-01 20:26:00,1.6709,1.671,1.6708,1.671,35000000.0
2008-08-01 20:27:00,1.671,1.6711,1.6708,1.6708,45000000.0
2008-08-01 20:28:00,1.6708,1.6708,1.6704,1.6706,26300000.0
2008-08-01 20:29:00,1.6706,1.6706,1.6705,1.6706,25400000.0
2008-08-01 20:30:00,1.6706,1.6707,1.6705,1.6706,31700000.0
2008-08-01 20:31:00,1.6706,1.6706,1.6706,1.6706,3600000.0
2008-08-01 20:32:00,1.6706,1.6707,1.6706,1.6707,66200000.0
2008-08-01 20:33:00,1.6707,1.6707,1.6703,1.6703,54300000.0
2008-08-01 20:34:00,1.6703,1.6703,1.6701,1.6703,70600000.0
2008-08-01 20:35:00,1.6704,1.6705,1.6702,1.6702,31100000.0
2008-08-01 20:36:00,1.6704,1.6704,1.6702,1.6702,16800000.0
2008-08-01 20:37:00,1.6703,1.6704,1.67015,1.6702,132400000.0
2008-08-01 20:38:00,1.6702,1.6703,1.6702,1.6703,20900000.0
2008-08-01 20:39:00,1.6703,1.6703,1.6703,1.6703,1000000.0
2008-08-01 20:40:00,1.6703,1.6704,1.6703,1.6704,8000000.0
2008-08-01 20:41:00,1.6704,1.6706,1.6704,1.6705,19200000.0
2008-08-01 20:42:00,1.6707,1.6708,1.6703,1.6708,33500000.0
2008-08-01 20:43:00,1.6706,1.6709,1.6706,1.6709,32300000.0
2008-08-01 20:44:00,1.6709,1.6711,1.6709,1.6711,11000000.0
2008-08-01 20:45:00,1.6711,1.6713,1.6709,1.671,20200000.0
2008-08-01 20:46:00,1.6709,1.6709,1.6709,1.6709,3000000.0
2008-08-01 20:47:00,1.671,1.671,1.6709,1.6709,14000000.0
2008-08-01 20:48:00,1.6709,1.671,1.6709,1.671,6000000.0
2008-08-01 20:49:00,1.671,1.671,1.6708,1.6709,17000000.0
2008-08-01 20:50:00,1.6709,1.6709,1.6708,1.6709,5000000.0
2008-08-01 20:51:00,1.6708,1.6715,1.6708,1.6713,37300000.0
2008-08-01 20:52:00,1.6713,1.6715,1.6713,1.6713,17000000.0
2008-08-01 20:53:00,1.6713,1.6716,1.6713,1.6714,26000000.0
2008-08-01 20:54:00,1.6714,1.6717,1.6714,1.6717,23900000.0
2008-08-01 20:55:00,1.6717,1.6717,1.6714,1.6715,20300000.0
2008-08-01 20:56:00,1.6715,1.6715,1.6714,1.6714,49500000.0
2008-08-01 20:57:00,1.6715,1.6716,1.6711,1.6711,54000000.0
2008-08-01 20:58:00,1.6711,1.6712,1.6711,1.6711,20000000.0
2008-08-01 20:59:00,1.6711,1.6714,1.6709,1.6712,48000000.0
2008-08-01 21:00:00,1.6711,1.6714,1.6709,1.6714,42000000.0
2008-08-01 21:01:00,1.6712,1.6714,1.6711,1.6712,29000000.0
2008-08-01 21:02:00,1.6712,1.6717,1.6712,1.6716,67100000.0
2008-08-01 21:03:00,1.6715,1.6716,1.6714,1.6714,15800000.0
2008-08-01 21:04:00,1.6713,1.6717,1.6713,1.6715,59100000.0
2008-08-01 21:05:00,1.6715,1.6715,1.6712,1.6712,32200000.0
2008-08-01 21:06:00,1.6712,1.6713,1.6711,1.6711,26600000.0
2008-08-01 21:07:00,1.6711,1.67135,1.671,1.6713,39600000.0
2008-08-01 21:08:00,1.67135,1.6715,1.6712,1.6714,37400000.0
2008-08-01 21:09:00,1.67125,1.6718,1.6711,1.67125,32900000.0
2008-08-01 21:10:00,1.6713,1.6714,1.671,1.6712,29700000.0
2008-08-01 21:11:00,1.6712,1.67125,1.6709,1.67115,53700000.0
2008-08-01 21:12:00,1.67115,1.67125,1.6708,1.671,33400000.0
2008-08-01 21:13:00,1.6709,1.67105,1.6709,1.67105,37200000.0
2008-08-01 21:14:00,1.671,1.67105,1.6708,1.67095,10600000.0
2008-08-01 21:15:00,1.67085,1.67095,1.6707,1.67075,22500000.0
2008-08-01 21:16:00,1.67075,1.67095,1.67065,1.67075,10000000.0
2008-08-01 21:17:00,1.6708,1.67115,1.6706,1.6707,38700000.0
2008-08-01 21:18:00,1.6709,1.6714,1.6707,1.67125,26300000.0
2008-08-01 21:19:00,1.67115,1.6712,1.671,1.671,36400000.0
2008-08-01 21:20:00,1.67095,1.67115,1.6705,1.671,45500000.0
2008-08-01 21:21:00,1.67095,1.67105,1.6709,1.67095,26000000.0
2008-08-01 21:22:00,1.6709,1.6711,1.6709,1.6711,31600000.0
2008-08-01 21:23:00,1.6711,1.6711,1.6711,1.6711,5000000.0
2008-08-01 21:24:00,1.6711,1.6713,1.6711,1.6712,30800000.0
2008-08-01 21:25:00,1.6712,1.67125,1.6711,1.6711,11100000.0
2008-08-01 21:26:00,1.6711,1.6711,1.6709,1.671,17000000.0
2008-08-01 21:27:00,1.6711,1.6711,1.6706,1.6707,38000000.0
2008-08-01 21:28:00,1.67085,1.671,1.6706,1.67085,49100000.0
2008-08-01 21:29:00,1.6708,1.671,1.6707,1.6709,40300000.0
2008-08-01 21:30:00,1.6709,1.6713,1.6709,1.67095,59200000.0
2008-08-01 21:31:00,1.67095,1.67135,1.6707,1.67115,82000000.0
2008-08-01 21:32:00,1.67115,1.6714,1.6711,1.6713,40800000.0
2008-08-01 21:33:00,1.6713,1.6714,1.6709,1.6711,74100000.0
2008-08-01 21:34:00,1.6711,1.6711,1.6705,1.67095,51100000.0
2008-08-01 21:35:00,1.6709,1.67115,1.6705,1.6711,106000000.0
2008-08-01 21:36:00,1.6711,1.67135,1.67085,1.6713,73400000.0
2008-08-01 21:37:00,1.6713,1.67155,1.671,1.67105,39400000.0
2008-08-01 21:38:00,1.671,1.67165,1.6709,1.6715,119700000.0
2008-08-01 21:39:00,1.6715,1.6715,1.67085,1.67105,53300000.0
2008-08-01 21:40:00,1.6709,1.6715,1.6709,1.6715,39300000.0
2008-08-01 21:41:00,1.6715,1.6716,1.6714,1.6716,105700000.0
2008-08-01 21:42:00,1.6714,1.67185,1.6714,1.6714,56100000.0
2008-08-01 21:43:00,1.6714,1.67175,1.6714,1.67165,81900000.0
2008-08-01 21:44:00,1.6717,1.6719,1.6716,1.6718,46800000.0
2008-08-01 21:45:00,1.6718,1.6721,1.6716,1.6721,90600000.0
2008-08-01 21:46:00,1.6721,1.6721,1.6713,1.6717,128100000.0
2008-08-01 21:47:00,1.67175,1.6719,1.6717,1.6718,38900000.0
2008-08-01 21:48:00,1.6718,1.67195,1.6718,1.67195,23900000.0
2008-08-01 21:49:00,1.6719,1.6721,1.6719,1.6719,42800000.0
2008-08-01 21:50:00,1.6719,1.67215,1.6716,1.67195,153400000.0
2008-08-01 21:51:00,1.67195,1.67245,1.67175,1.67245,60300000.0
2008-08-01 21:52:00,1.6724,1.67255,1.6718,1.6724,134900000.0
2008-08-01 21:53:00,1.6724,1.6724,1.6714,1.6718,165400000.0
2008-08-01 21:54:00,1.6718,1.6719,1.6716,1.6718,32300000.0
2008-08-01 21:55:00,1.6718,1.67215,1.6715,1.67215,142400000.0
2008-08-01 21:56:00,1.67215,1.67225,1.6719,1.6721,53800000.0
2008-08-01 21:57:00,1.6722,1.6724,1.6719,1.6719,73700000.0
2008-08-01 21:58:00,1.6721,1.6721,1.6718,1.6721,42800000.0
2008-08-01 21:59:00,1.6719,1.6721,1.6719,1.6721,43700000.0
2008-08-01 22:00:00,1.6721,1.673,1.6721,1.673,23200000.0
2008-08-01 22:01:00,1.673,1.6734,1.6729,1.673,38700000.0
2008-08-01 22:02:00,1.6729,1.6734,1.6729,1.6734,16600000.0
2008-08-01 22:03:00,1.6735,1.6735,1.6728,1.6728,18700000.0
2008-08-01 22:04:00,1.6729,1.6733,1.6729,1.6731,16600000.0
2008-08-01 22:05:00,1.6731,1.6732,1.6731,1.6732,4000000.0
2008-08-01 22:06:00,1.6734,1.6741,1.6733,1.6741,18000000.0
2008-08-01 22:07:00,1.674,1.6742,1.6736,1.6737,65900000.0
2008-08-01 22:08:00,1.6737,1.674,1.6732,1.6732,33900000.0
2008-08-01 22:09:00,1.6732,1.6734,1.6732,1.6734,6700000.0
2008-08-01 22:10:00,1.6734,1.6735,1.6729,1.6729,37800000.0
2008-08-01 22:11:00,1.673,1.6733,1.6727,1.6731,21200000.0
2008-08-01 22:12:00,1.6731,1.6737,1.6731,1.6733,50100000.0
2008-08-01 22:13:00,1.6734,1.6734,1.6731,1.6733,118900000.0
2008-08-01 22:14:00,1.6733,1.6734,1.6731,1.6732,51300000.0
2008-08-01 22:15:00,1.6733,1.6736,1.6733,1.6734,30200000.0
2008-08-01 22:16:00,1.6734,1.6736,1.6734,1.6734,8600000.0
2008-08-01 22:17:00,1.67335,1.6736,1.6733,1.6735,27800000.0
2008-08-01 22:18:00,1.6735,1.6735,1.67295,1.67295,49900000.0
2008-08-01 22:19:00,1.673,1.6733,1.673,1.6731,36400000.0
2008-08-01 22:20:00,1.6731,1.67315,1.6728,1.6729,18200000.0
2008-08-01 22:21:00,1.6729,1.673,1.67265,1.67295,68100000.0
2008-08-01 22:22:00,1.67305,1.6733,1.67305,1.6732,33900000.0
2008-08-01 22:23:00,1.6733,1.6733,1.6729,1.6729,14700000.0
2008-08-01 22:24:00,1.67295,1.6732,1.67295,1.673,17800000.0
2008-08-01 22:25:00,1.6731,1.6734,1.67295,1.6732,16000000.0
2008-08-01 22:26:00,1.6732,1.6733,1.673,1.6733,25500000.0
2008-08-01 22:27:00,1.6732,1.6735,1.6732,1.6735,9000000.0
2008-08-01 22:28:00,1.6734,1.6735,1.6733,1.6733,15200000.0
2008-08-01 22:29:00,1.6735,1.6735,1.67325,1.6734,25300000.0
2008-08-01 22:30:00,1.6733,1.6739,1.6733,1.67365,35500000.0
2008-08-01 22:31:00,1.67365,1.6742,1.6736,1.6741,63000000.0
2008-08-01 22:32:00,1.6741,1.6742,1.6736,1.6736,126500000.0
2008-08-01 22:33:00,1.6736,1.6738,1.6736,1.6736,28300000.0
2008-08-01 22:34:00,1.6736,1.6739,1.6735,1.6735,232800000.0
2008-08-01 22:35:00,1.6735,1.67375,1.6735,1.6737,124300000.0
2008-08-01 22:36:00,1.6736,1.6736,1.6735,1.6735,57900000.0
2008-08-01 22:37:00,1.6735,1.6735,1.6735,1.6735,70200000.0
2008-08-01 22:38:00,1.6735,1.6746,1.6735,1.67385,480300000.0
2008-08-01 22:39:00,1.6739,1.6739,1.6737,1.6737,132700000.0
2008-08-01 22:40:00,1.6737,1.6745,1.6737,1.6745,20600000.0
2008-08-01 22:41:00,1.6745,1.6745,1.6736,1.6736,91200000.0
2008-08-01 22:42:00,1.6734,1.6738,1.6734,1.6737,94600000.0
2008-08-01 22:43:00,1.6736,1.6743,1.6736,1.6737,273600000.0
2008-08-01 22:44:00,1.6737,1.6741,1.6737,1.6738,35300000.0
2008-08-01 22:45:00,1.6738,1.6739,1.6736,1.6736,35100000.0
2008-08-01 22:46:00,1.6736,1.6743,1.6736,1.6742,77600000.0
2008-08-01 22:47:00,1.674,1.674,1.6738,1.6739,16300000.0
2008-08-01 22:48:00,1.6738,1.6738,1.6736,1.6736,220200000.0
2008-08-01 22:49:00,1.6737,1.6738,1.6736,1.6736,227700000.0
2008-08-01 22:50:00,1.6736,1.674,1.6736,1.6738,365100000.0
2008-08-01 22:51:00,1.6738,1.6739,1.6737,1.6738,119500000.0
2008-08-01 22:52:00,1.6739,1.674,1.6737,1.6738,219000000.0
2008-08-01 22:53:00,1.6738,1.6742,1.6738,1.6742,63900000.0
2008-08-01 22:54:00,1.6741,1.6741,1.6737,1.6739,127700000.0
2008-08-01 22:55:00,1.6736,1.6737,1.6735,1.6737,52800000.0
2008-08-01 22:56:00,1.6735,1.6736,1.6734,1.6736,50700000.0
2008-08-01 22:57:00,1.6737,1.6739,1.6737,1.6739,38600000.0
2008-08-01 22:58:00,1.6739,1.6743,1.6739,1.6741,296500000.0
2008-08-01 22:59:00,1.6741,1.6745,1.6739,1.6741,200300000.0
2008-08-03 23:13:00,1.6762,1.6762,1.6761,1.6761,4100000.0
2008-08-03 23:14:00,1.6761,1.6761,1.6759,1.6759,12500000.0
2008-08-03 23:15:00,1.6759,1.6759,1.6759,1.6759,4200000.0
2008-08-03 23:16:00,1.6759,1.6759,1.6755,1.6756,32800000.0
2008-08-03 23:17:00,1.6757,1.6757,1.6753,1.6756,21000000.0
2008-08-03 23:18:00,1.6755,1.6755,1.6742,1.675,27000000.0
2008-08-03 23:19:00,1.675,1.6752,1.675,1.6752,4000000.0
2008-08-03 23:20:00,1.6751,1.6751,1.6748,1.675,11000000.0
2008-08-03 23:22:00,1.675,1.675,1.675,1.675,2000000.0
2008-08-03 23:23:00,1.6747,1.6747,1.6747,1.6747,1000000.0
2008-08-03 23:25:00,1.6742,1.6745,1.6739,1.6739,10000000.0
2008-08-03 23:26:00,1.6738,1.6743,1.6736,1.6738,20000000.0
2008-08-03 23:29:00,1.6741,1.6741,1.6741,1.6741,1000000.0
2008-08-03 23:30:00,1.6741,1.6741,1.6739,1.6739,11000000.0
2008-08-03 23:31:00,1.6739,1.6739,1.6739,1.6739,2000000.0
2008-08-03 23:32:00,1.6739,1.6739,1.6739,1.6739,5000000.0
2008-08-03 23:33:00,1.6739,1.6741,1.6738,1.6739,12200000.0
2008-08-03 23:34:00,1.6738,1.6742,1.6738,1.6742,10200000.0
2008-08-03 23:35:00,1.6742,1.6742,1.6742,1.6742,1000000.0
2008-08-03 23:36:00,1.6743,1.6743,1.6743,1.6743,1000000.0
2008-08-03 23:37:00,1.6744,1.6744,1.6738,1.6744,15300000.0
2008-08-03 23:38:00,1.6744,1.6745,1.6744,1.6745,5000000.0
2008-08-03 23:39:00,1.6744,1.6748,1.6744,1.6747,16000000.0
2008-08-03 23:40:00,1.6747,1.6749,1.6744,1.6744,9700000.0
2008-08-03 23:41:00,1.6746,1.6746,1.6746,1.6746,2000000.0
2008-08-03 23:42:00,1.6746,1.6746,1.6744,1.6744,2000000.0
2008-08-03 23:43:00,1.6743,1.6744,1.6743,1.6743,3000000.0
2008-08-03 23:44:00,1.6743,1.6743,1.6743,1.6743,2000000.0
2008-08-03 23:45:00,1.6743,1.6743,1.6742,1.6742,5200000.0
2008-08-03 23:46:00,1.6742,1.6742,1.6742,1.6742,4200000.0
2008-08-03 23:47:00,1.6744,1.6744,1.6744,1.6744,1000000.0
2008-08-03 23:51:00,1.6742,1.6743,1.6739,1.6742,9000000.0
2008-08-03 23:52:00,1.6741,1.6742,1.674,1.674,6000000.0
2008-08-03 23:53:00,1.674,1.6742,1.674,1.6742,14700000.0
2008-08-03 23:54:00,1.6742,1.6744,1.6742,1.6744,19000000.0
2008-08-03 23:55:00,1.6744,1.6745,1.6742,1.6742,15700000.0
2008-08-03 23:56:00,1.6742,1.6742,1.6742,1.6742,1000000.0
2008-08-03 23:57:00,1.6742,1.6744,1.6742,1.6744,18000000.0
2008-08-03 23:58:00,1.6744,1.6745,1.6739,1.6742,24000000.0
2008-08-03 23:59:00,1.6742,1.6742,1.6742,1.6742,10000000.0
2008-08-04 00:00:00,1.6743,1.6744,1.6743,1.6743,14000000.0
2008-08-04 00:01:00,1.6744,1.6744,1.674,1.674,10000000.0
2008-08-04 00:02:00,1.6742,1.6746,1.6742,1.6744,18000000.0
2008-08-04 00:03:00,1.6744,1.6746,1.674,1.674,16000000.0
2008-08-04 00:04:00,1.674,1.674,1.674,1.674,8700000.0
2008-08-04 00:05:00,1.674,1.674,1.674,1.674,3000000.0
2008-08-04 00:06:00,1.674,1.6743,1.674,1.674,13000000.0
2008-08-04 00:07:00,1.674,1.674,1.6739,1.674,8000000.0
2008-08-04 00:08:00,1.6741,1.6741,1.674,1.674,3000000.0
2008-08-04 00:09:00,1.674,1.6742,1.674,1.6742,13000000.0
2008-08-04 00:10:00,1.674,1.6742,1.674,1.674,26400000.0
2008-08-04 00:11:00,1.6741,1.6741,1.674,1.674,13700000.0
2008-08-04 00:12:00,1.674,1.6742,1.674,1.674,19500000.0
2008-08-04 00:13:00,1.674,1.6741,1.674,1.6741,10400000.0
2008-08-04 00:14:00,1.6742,1.6743,1.6739,1.6741,7000000.0
2008-08-04 00:15:00,1.6741,1.6741,1.6741,1.6741,2000000.0
2008-08-04 00:16:00,1.6741,1.6741,1.6741,1.6741,4000000.0
2008-08-04 00:17:00,1.6741,1.6742,1.674,1.6742,5000000.0
2008-08-04 00:18:00,1.6742,1.6744,1.6741,1.6742,13400000.0
2008-08-04 00:19:00,1.6741,1.6742,1.6741,1.6742,13000000.0
2008-08-04 00:20:00,1.6741,1.6744,1.674,1.6743,15400000.0
2008-08-04 00:21:00,1.6744,1.6744,1.6742,1.6743,10000000.0
2008-08-04 00:22:00,1.6742,1.6745,1.6741,1.6743,22000000.0
2008-08-04 00:23:00,1.6743,1.6743,1.6743,1.6743,6000000.0
2008-08-04 00:24:00,1.6744,1.6744,1.6743,1.6744,13000000.0
2008-08-04 00:25:00,1.6744,1.6746,1.6741,1.6742,32600000.0
2008-08-04 00:26:00,1.6742,1.6745,1.6741,1.6742,23500000.0
2008-08-04 00:27:00,1.6741,1.6744,1.6741,1.6743,19100000.0
2008-08-04 00:28:00,1.6743,1.6743,1.6742,1.6743,29200000.0
2008-08-04 00:29:00,1.6743,1.6743,1.6742,1.6743,21900000.0
2008-08-04 00:30:00,1.6742,1.6743,1.6741,1.6742,53400000.0
2008-08-04 00:31:00,1.6742,1.6742,1.674,1.674,21400000.0
2008-08-04 00:32:00,1.674,1.6743,1.674,1.6741,36000000.0
2008-08-04 00:33:00,1.6741,1.6743,1.6741,1.6742,10100000.0
2008-08-04 00:34:00,1.6743,1.6747,1.6743,1.6744,16400000.0
2008-08-04 00:35:00,1.6743,1.6743,1.6742,1.6743,7000000.0
2008-08-04 00:36:00,1.6743,1.6743,1.6743,1.6743,2000000.0
2008-08-04 00:37:00,1.6742,1.6743,1.6742,1.6743,2300000.0
2008-08-04 00:38:00,1.6742,1.6742,1.6739,1.674,26500000.0
2008-08-04 00:39:00,1.674,1.6743,1.6737,1.6743,59100000.0
2008-08-04 00:40:00,1.6742,1.6742,1.674,1.6741,26700000.0
2008-08-04 00:41:00,1.6741,1.6741,1.6739,1.6739,13500000.0
2008-08-04 00:42:00,1.6739,1.674,1.6739,1.674,5500000.0
2008-08-04 00:43:00,1.674,1.6742,1.674,1.6742,7700000.0
2008-08-04 00:44:00,1.674,1.674,1.6739,1.6739,7000000.0
2008-08-04 00:46:00,1.674,1.674,1.6739,1.6739,9500000.0
2008-08-04 00:47:00,1.6742,1.6742,1.6739,1.6739,10300000.0
2008-08-04 00:48:00,1.674,1.674,1.674,1.674,1000000.0
2008-08-04 00:49:00,1.6739,1.674,1.6739,1.674,13500000.0
2008-08-04 00:50:00,1.674,1.674,1.6739,1.6739,30600000.0
2008-08-04 00:51:00,1.6739,1.6744,1.6739,1.6741,55700000.0
2008-08-04 00:52:00,1.6741,1.6743,1.6741,1.6741,29400000.0
2008-08-04 00:53:00,1.674,1.6742,1.674,1.6742,19700000.0
2008-08-04 00:54:00,1.6742,1.6742,1.6735,1.6736,46700000.0
2008-08-04 00:55:00,1.6735,1.6742,1.6735,1.6738,59500000.0
2008-08-04 00:56:00,1.6738,1.6743,1.6738,1.6742,17100000.0
2008-08-04 00:57:00,1.6741,1.6744,1.674,1.6741,41300000.0
2008-08-04 00:58:00,1.674,1.6741,1.674,1.674,8600000.0
2008-08-04 00:59:00,1.6739,1.6739,1.6735,1.6737,91600000.0
2008-08-04 01:00:00,1.6736,1.674,1.6735,1.674,75700000.0
2008-08-04 01:01:00,1.674,1.6744,1.6738,1.6742,128900000.0
2008-08-04 01:02:00,1.6741,1.6742,1.6741,1.6742,2000000.0
2008-08-04 01:03:00,1.6742,1.6746,1.6742,1.6746,12100000.0
2008-08-04 01:04:00,1.6744,1.6745,1.6742,1.6745,24000000.0
2008-08-04 01:05:00,1.6743,1.6743,1.6742,1.6743,12000000.0
2008-08-04 01:06:00,1.6743,1.6745,1.6743,1.6745,4000000.0
2008-08-04 01:07:00,1.6745,1.6745,1.6745,1.6745,8000000.0
2008-08-04 01:08:00,1.6745,1.6745,1.6745,1.6745,5000000.0
2008-08-04 01:09:00,1.6745,1.6745,1.6745,1.6745,7000000.0
2008-08-04 01:10:00,1.6745,1.6745,1.6745,1.6745,1000000.0
2008-08-04 01:11:00,1.6742,1.6742,1.6742,1.6742,12900000.0
2008-08-04 01:12:00,1.6743,1.6747,1.6742,1.6745,16700000.0
2008-08-04 01:13:00,1.6747,1.6747,1.6745,1.6745,4000000.0
2008-08-04 01:14:00,1.6745,1.6747,1.6744,1.6744,26900000.0
2008-08-04 01:15:00,1.6744,1.6748,1.6744,1.6745,16000000.0
2008-08-04 01:17:00,1.6747,1.6747,1.6747,1.6747,1000000.0
2008-08-04 01:18:00,1.6748,1.6751,1.6747,1.6749,18100000.0
2008-08-04 01:19:00,1.6749,1.6751,1.6749,1.675,5900000.0
2008-08-04 01:20:00,1.6749,1.67545,1.6749,1.6753,156000000.0
2008-08-04 01:21:00,1.6753,1.6758,1.6753,1.6755,26600000.0
2008-08-04 01:22:00,1.6757,1.6757,1.6754,1.6754,19000000.0
2008-08-04 01:23:00,1.6754,1.6754,1.6752,1.6754,19000000.0
2008-08-04 01:24:00,1.6754,1.6754,1.6753,1.6753,22200000.0
2008-08-04 01:25:00,1.6753,1.6757,1.6753,1.6757,34600000.0
2008-08-04 01:26:00,1.6757,1.6758,1.6757,1.6757,18400000.0
2008-08-04 01:27:00,1.6757,1.6759,1.6757,1.6759,94700000.0
2008-08-04 01:28:00,1.6759,1.6759,1.6757,1.6757,93900000.0
2008-08-04 01:29:00,1.6757,1.6759,1.67565,1.6757,68800000.0
2008-08-04 01:30:00,1.6757,1.6757,1.6753,1.6753,86000000.0
2008-08-04 01:31:00,1.6753,1.67535,1.6751,1.6753,74300000.0
2008-08-04 01:32:00,1.6753,1.6754,1.67425,1.6749,176400000.0
2008-08-04 01:33:00,1.6749,1.6756,1.6748,1.6756,137500000.0
2008-08-04 01:34:00,1.6755,1.6756,1.6753,1.67535,87300000.0
2008-08-04 01:35:00,1.67535,1.6755,1.6753,1.6755,70800000.0
2008-08-04 01:36:00,1.6757,1.6757,1.6754,1.6754,22600000.0
2008-08-04 01:37:00,1.6754,1.6754,1.6751,1.6751,25200000.0
2008-08-04 01:38:00,1.6751,1.6753,1.6751,1.6753,53000000.0
2008-08-04 01:39:00,1.67515,1.6752,1.6751,1.6751,35400000.0
2008-08-04 01:40:00,1.6751,1.6752,1.6751,1.6752,37300000.0
2008-08-04 01:41:00,1.6752,1.6754,1.675,1.675,55800000.0
2008-08-04 01:42:00,1.675,1.6751,1.6745,1.67495,136700000.0
2008-08-04 01:43:00,1.675,1.6752,1.675,1.6751,18900000.0
2008-08-04 01:44:00,1.675,1.6752,1.675,1.6752,33800000.0
2008-08-04 01:45:00,1.6753,1.6753,1.6752,1.6753,10300000.0
2008-08-04 01:46:00,1.6753,1.6753,1.6753,1.6753,8000000.0
2008-08-04 01:47:00,1.6753,1.6754,1.6752,1.6752,18800000.0
2008-08-04 01:48:00,1.6752,1.6754,1.6752,1.6753,75000000.0
2008-08-04 01:49:00,1.6753,1.6753,1.67505,1.67505,68900000.0
2008-08-04 01:50:00,1.675,1.6752,1.6749,1.6749,71700000.0
2008-08-04 01:51:00,1.6749,1.6749,1.67465,1.67465,63100000.0
2008-08-04 01:52:00,1.67465,1.6748,1.67455,1.6748,25800000.0
2008-08-04 01:53:00,1.6748,1.6748,1.6746,1.6747,57200000.0
2008-08-04 01:54:00,1.6746,1.6748,1.6744,1.6744,122200000.0
2008-08-04 01:55:00,1.6744,1.6744,1.6734,1.6734,165300000.0
2008-08-04 01:56:00,1.6733,1.6739,1.6733,1.6737,66400000.0
2008-08-04 01:57:00,1.6736,1.6736,1.67305,1.67305,58600000.0
2008-08-04 01:58:00,1.6731,1.6734,1.6731,1.6734,19400000.0
2008-08-04 01:59:00,1.6734,1.6734,1.673,1.673,19800000.0
2008-08-04 02:00:00,1.67305,1.6732,1.673,1.6732,92400000.0
2008-08-04 02:01:00,1.6732,1.6732,1.6732,1.6732,29100000.0
2008-08-04 02:02:00,1.6732,1.6733,1.673,1.6731,89900000.0
2008-08-04 02:03:00,1.6731,1.6732,1.6729,1.6732,128100000.0
2008-08-04 02:04:00,1.6732,1.6733,1.6732,1.6732,44700000.0
2008-08-04 02:05:00,1.6731,1.6734,1.6731,1.6732,77600000.0
2008-08-04 02:06:00,1.6732,1.6735,1.6732,1.6734,112800000.0
2008-08-04 02:07:00,1.6734,1.6736,1.6732,1.6736,57200000.0
2008-08-04 02:08:00,1.6735,1.6735,1.6731,1.6733,58100000.0
2008-08-04 02:09:00,1.6733,1.6737,1.6733,1.6734,71300000.0
2008-08-04 02:10:00,1.6735,1.6736,1.6734,1.6736,61600000.0
2008-08-04 02:11:00,1.67345,1.6738,1.6734,1.6738,58300000.0
2008-08-04 02:12:00,1.6738,1.674,1.6738,1.6739,67100000.0
2008-08-04 02:13:00,1.674,1.6744,1.674,1.6744,21000000.0
2008-08-04 02:14:00,1.6744,1.6744,1.674,1.674,35200000.0
2008-08-04 02:15:00,1.674,1.674,1.6738,1.6738,18900000.0
2008-08-04 02:16:00,1.6739,1.6741,1.6739,1.6741,14800000.0
2008-08-04 02:17:00,1.67405,1.6741,1.6738,1.6739,42900000.0
2008-08-04 02:18:00,1.6738,1.6739,1.6738,1.6738,12300000.0
2008-08-04 02:19:00,1.6738,1.6741,1.6738,1.674,158200000.0
2008-08-04 02:20:00,1.674,1.6741,1.6738,1.674,98700000.0
2008-08-04 02:21:00,1.6739,1.6739,1.6739,1.6739,5500000.0
2008-08-04 02:22:00,1.674,1.674,1.6739,1.6739,48200000.0
2008-08-04 02:23:00,1.6739,1.6742,1.6739,1.6741,100400000.0
2008-08-04 02:24:00,1.6742,1.6743,1.6739,1.674,72200000.0
2008-08-04 02:25:00,1.6739,1.6739,1.6736,1.6737,92500000.0
2008-08-04 02:26:00,1.6737,1.67405,1.6734,1.6739,260300000.0
2008-08-04 02:27:00,1.6738,1.6739,1.6738,1.6739,27900000.0
2008-08-04 02:28:00,1.674,1.674,1.674,1.674,1000000.0
2008-08-04 02:29:00,1.674,1.6741,1.6738,1.6739,79600000.0
2008-08-04 02:30:00,1.6741,1.6742,1.674,1.674,81800000.0
2008-08-04 02:31:00,1.674,1.6742,1.6739,1.674,90300000.0
2008-08-04 02:32:00,1.674,1.6744,1.674,1.6743,90700000.0
2008-08-04 02:33:00,1.6743,1.6745,1.6743,1.6745,73100000.0
2008-08-04 02:34:00,1.6745,1.6748,1.6745,1.6748,60500000.0
2008-08-04 02:35:00,1.6748,1.675,1.67475,1.6748,104800000.0
2008-08-04 02:36:00,1.6748,1.675,1.6746,1.6748,52800000.0
2008-08-04 02:37:00,1.6749,1.6749,1.6747,1.6748,84000000.0
2008-08-04 02:38:00,1.6748,1.6748,1.6747,1.6747,11400000.0
2008-08-04 02:39:00,1.6747,1.67495,1.6747,1.6748,181100000.0
2008-08-04 02:40:00,1.6748,1.675,1.6747,1.6748,66700000.0
2008-08-04 02:41:00,1.6748,1.675,1.6748,1.6748,20000000.0
2008-08-04 02:42:00,1.6748,1.6749,1.6748,1.6749,15000000.0
2008-08-04 02:43:00,1.6748,1.6749,1.6748,1.6749,24900000.0
2008-08-04 02:44:00,1.6749,1.6749,1.6745,1.6745,50800000.0
2008-08-04 02:45:00,1.6745,1.6747,1.6743,1.6743,188700000.0
2008-08-04 02:46:00,1.6742,1.6746,1.6742,1.6745,152500000.0
2008-08-04 02:47:00,1.6744,1.6747,1.6741,1.6745,107000000.0
2008-08-04 02:48:00,1.6745,1.6746,1.6745,1.6745,100500000.0
2008-08-04 02:49:00,1.6746,1.6746,1.6745,1.6745,46700000.0
2008-08-04 02:50:00,1.6746,1.6747,1.6745,1.6747,55800000.0
2008-08-04 02:51:00,1.6746,1.6746,1.674,1.674,153800000.0
2008-08-04 02:52:00,1.674,1.674,1.6731,1.6732,285400000.0
2008-08-04 02:53:00,1.6731,1.6736,1.6729,1.6734,372200000.0
2008-08-04 02:54:00,1.6734,1.6737,1.6734,1.6735,258000000.0
2008-08-04 02:55:00,1.67355,1.6737,1.6733,1.6734,331300000.0
2008-08-04 02:56:00,1.6734,1.6735,1.6732,1.6733,262800000.0
2008-08-04 02:57:00,1.6733,1.6739,1.6732,1.6739,175900000.0
2008-08-04 02:58:00,1.6739,1.674,1.67365,1.6738,152200000.0
2008-08-04 02:59:00,1.6738,1.6742,1.67375,1.6742,135800000.0
2008-08-04 03:00:00,1.6743,1.6745,1.67425,1.6744,237500000.0
2008-08-04 03:01:00,1.6744,1.6747,1.6741,1.6743,146900000.0
2008-08-04 03:02:00,1.6743,1.6743,1.6741,1.6741,81600000.0
2008-08-04 03:03:00,1.67415,1.67445,1.67415,1.67435,104800000.0
2008-08-04 03:04:00,1.6743,1.67455,1.6742,1.6744,222100000.0
2008-08-04 03:05:00,1.6744,1.6747,1.674,1.6742,221000000.0
2008-08-04 03:06:00,1.6742,1.67435,1.67415,1.6743,121700000.0
2008-08-04 03:07:00,1.6744,1.6745,1.6743,1.6745,58000000.0
2008-08-04 03:08:00,1.6745,1.6745,1.6743,1.6744,82600000.0
2008-08-04 03:09:00,1.6744,1.6744,1.6742,1.6744,61200000.0
2008-08-04 03:10:00,1.6744,1.6744,1.6743,1.6743,23000000.0
2008-08-04 03:11:00,1.6743,1.6744,1.6743,1.6744,41100000.0
2008-08-04 03:12:00,1.67445,1.6745,1.6743,1.6744,35000000.0
2008-08-04 03:13:00,1.6744,1.6745,1.6741,1.6743,90000000.0
2008-08-04 03:14:00,1.67415,1.6746,1.6741,1.6744,132600000.0
2008-08-04 03:15:00,1.6744,1.6744,1.6742,1.6742,24800000.0
2008-08-04 03:16:00,1.6742,1.6742,1.6739,1.6741,55100000.0
2008-08-04 03:17:00,1.674,1.6741,1.6738,1.6741,86700000.0
2008-08-04 03:18:00,1.6741,1.6743,1.674,1.674,215500000.0
2008-08-04 03:19:00,1.674,1.6741,1.674,1.6741,99000000.0
2008-08-04 03:20:00,1.6741,1.6742,1.674,1.674,94000000.0
2008-08-04 03:21:00,1.674,1.6743,1.674,1.6741,72500000.0
2008-08-04 03:22:00,1.6741,1.6742,1.6741,1.6742,12200000.0
2008-08-04 03:23:00,1.6743,1.6743,1.674,1.6742,55200000.0
2008-08-04 03:24:00,1.6742,1.6743,1.6742,1.6742,27400000.0
2008-08-04 03:25:00,1.6744,1.6744,1.6742,1.6742,25900000.0
2008-08-04 03:26:00,1.6742,1.6744,1.6742,1.6744,38300000.0
2008-08-04 03:27:00,1.6744,1.6744,1.6742,1.6742,13200000.0
2008-08-04 03:28:00,1.6742,1.6745,1.6742,1.6745,59700000.0
2008-08-04 03:29:00,1.6745,1.6745,1.6743,1.6743,46800000.0
2008-08-04 03:30:00,1.6743,1.6744,1.6738,1.6743,318099996.0
2008-08-04 03:31:00,1.6743,1.6743,1.6741,1.6741,26300000.0
2008-08-04 03:32:00,1.6741,1.6741,1.674,1.6741,22100000.0
2008-08-04 03:33:00,1.674,1.6741,1.674,1.6741,4300000.0
2008-08-04 03:34:00,1.6741,1.6741,1.674,1.674,11800000.0
2008-08-04 03:35:00,1.674,1.674,1.674,1.674,12000000.0
2008-08-04 03:36:00,1.6739,1.6739,1.6739,1.6739,1000000.0
2008-08-04 03:37:00,1.6738,1.6739,1.6737,1.6737,15200000.0
2008-08-04 03:38:00,1.6737,1.6738,1.6737,1.6738,19300000.0
2008-08-04 03:39:00,1.6738,1.6739,1.6738,1.6739,27400000.0
2008-08-04 03:40:00,1.6739,1.6739,1.6738,1.6738,12900000.0
2008-08-04 03:41:00,1.6738,1.6738,1.6738,1.6738,3600000.0
2008-08-04 03:42:00,1.6738,1.674,1.6738,1.6738,35400000.0
2008-08-04 03:43:00,1.6738,1.6739,1.6738,1.6738,17300000.0
2008-08-04 03:44:00,1.674,1.674,1.6739,1.6739,9400000.0
2008-08-04 03:45:00,1.674,1.674,1.6739,1.6739,12700000.0
2008-08-04 03:46:00,1.6739,1.6739,1.6738,1.6739,13900000.0
2008-08-04 03:47:00,1.6738,1.6741,1.6738,1.6741,24000000.0
2008-08-04 03:48:00,1.6741,1.6742,1.6739,1.674,39500000.0
2008-08-04 03:49:00,1.674,1.674,1.6739,1.6739,10300000.0
2008-08-04 03:50:00,1.6739,1.6739,1.6739,1.6739,1000000.0
2008-08-04 03:51:00,1.6739,1.674,1.6735,1.6735,51200000.0
2008-08-04 03:52:00,1.6735,1.6738,1.6725,1.6733,186200000.0
2008-08-04 03:53:00,1.6733,1.6734,1.6728,1.673,119200000.0
2008-08-04 03:54:00,1.673,1.6731,1.6728,1.6731,52700000.0
2008-08-04 03:55:00,1.673,1.6734,1.6729,1.6731,132200000.0
2008-08-04 03:56:00,1.673,1.6736,1.6728,1.6729,112500000.0
2008-08-04 03:57:00,1.673,1.6735,1.6729,1.6733,58400000.0
2008-08-04 03:58:00,1.6732,1.6736,1.6731,1.6731,75900000.0
2008-08-04 03:59:00,1.673,1.673,1.6725,1.6728,89600000.0
2008-08-04 04:00:00,1.6728,1.6731,1.6727,1.673,30700000.0
2008-08-04 04:01:00,1.673,1.6733,1.6728,1.6732,32100000.0
2008-08-04 04:02:00,1.6732,1.6732,1.6731,1.6732,21000000.0
2008-08-04 04:03:00,1.6732,1.6733,1.673,1.6731,40700000.0
2008-08-04 04:04:00,1.6731,1.6734,1.6731,1.6731,36000000.0
2008-08-04 04:05:00,1.673,1.6731,1.673,1.673,33300000.0
2008-08-04 04:06:00,1.673,1.673,1.6725,1.6726,53500000.0
2008-08-04 04:07:00,1.6727,1.6728,1.6725,1.6728,54800000.0
2008-08-04 04:08:00,1.6728,1.6729,1.6725,1.6725,85900000.0
2008-08-04 04:09:00,1.6725,1.6725,1.6723,1.6725,47300000.0
2008-08-04 04:10:00,1.6726,1.6727,1.6724,1.6726,17500000.0
2008-08-04 04:11:00,1.6725,1.6729,1.6725,1.6729,27100000.0
2008-08-04 04:12:00,1.6729,1.6729,1.6727,1.6727,14600000.0
2008-08-04 04:13:00,1.6727,1.6733,1.6727,1.6729,76100000.0
2008-08-04 04:14:00,1.6729,1.673,1.6728,1.6729,19800000.0
2008-08-04 04:15:00,1.673,1.673,1.6728,1.6729,63400000.0
2008-08-04 04:16:00,1.6729,1.673,1.6727,1.6727,25800000.0
2008-08-04 04:17:00,1.6727,1.6729,1.6727,1.6728,27300000.0
2008-08-04 04:18:00,1.6728,1.6729,1.6727,1.6728,67300000.0
2008-08-04 04:19:00,1.6728,1.673,1.6727,1.673,92300000.0
2008-08-04 04:20:00,1.673,1.6733,1.6729,1.673,132500000.0
2008-08-04 04:21:00,1.6731,1.6732,1.6728,1.6729,151800000.0
2008-08-04 04:22:00,1.6729,1.6729,1.6725,1.6728,105300000.0
2008-08-04 04:23:00,1.6728,1.6729,1.6727,1.6728,82100000.0
2008-08-04 04:24:00,1.6728,1.6728,1.6727,1.6728,61000000.0
2008-08-04 04:25:00,1.6728,1.6728,1.6726,1.6727,33100000.0
2008-08-04 04:26:00,1.6727,1.6728,1.6727,1.6728,18400000.0
2008-08-04 04:27:00,1.6729,1.6729,1.6728,1.6728,41100000.0
2008-08-04 04:28:00,1.67275,1.6728,1.6727,1.6728,75600000.0
2008-08-04 04:29:00,1.6728,1.6729,1.67275,1.6729,111400000.0
2008-08-04 04:30:00,1.67285,1.67285,1.6727,1.67275,95800000.0
2008-08-04 04:31:00,1.6728,1.6728,1.67275,1.67275,18000000.0
2008-08-04 04:32:00,1.67275,1.67275,1.6727,1.6727,32200000.0
2008-08-04 04:33:00,1.6727,1.6732,1.6727,1.6731,38200000.0
2008-08-04 04:34:00,1.6729,1.6729,1.6727,1.6727,12400000.0
2008-08-04 04:35:00,1.6727,1.6727,1.6724,1.6724,81200000.0
2008-08-04 04:36:00,1.6724,1.6726,1.6724,1.6726,23400000.0
2008-08-04 04:37:00,1.6726,1.6726,1.6725,1.6725,69500000.0
2008-08-04 04:38:00,1.6725,1.6727,1.6724,1.6725,150800000.0
2008-08-04 04:39:00,1.6725,1.6725,1.6725,1.6725,10000000.0
2008-08-04 04:40:00,1.6725,1.6726,1.6722,1.6724,59300000.0
2008-08-04 04:41:00,1.6724,1.6725,1.6723,1.6724,11500000.0
2008-08-04 04:42:00,1.6724,1.6724,1.672,1.6722,128300000.0
2008-08-04 04:43:00,1.6722,1.6722,1.6721,1.6721,11900000.0
2008-08-04 04:44:00,1.6721,1.6722,1.6721,1.6722,57500000.0
2008-08-04 04:45:00,1.6722,1.6722,1.6721,1.6721,20600000.0
2008-08-04 04:46:00,1.6721,1.6721,1.6721,1.6721,6200000.0
2008-08-04 04:47:00,1.6722,1.6722,1.6722,1.6722,7200000.0
2008-08-04 04:48:00,1.6722,1.6722,1.6721,1.6721,25000000.0
2008-08-04 04:49:00,1.6721,1.6722,1.672,1.672,121500000.0
2008-08-04 04:50:00,1.6721,1.6721,1.672,1.672,11700000.0
2008-08-04 04:51:00,1.6721,1.6722,1.6721,1.6721,13100000.0
2008-08-04 04:52:00,1.6722,1.6722,1.672,1.672,82400000.0
2008-08-04 04:53:00,1.672,1.672,1.67175,1.67175,72300000.0
2008-08-04 04:54:00,1.67175,1.6718,1.6717,1.6718,32400000.0
2008-08-04 04:55:00,1.6718,1.67195,1.6716,1.67195,58000000.0
2008-08-04 04:56:00,1.67195,1.6721,1.6718,1.672,66800000.0
2008-08-04 04:57:00,1.6721,1.6724,1.6721,1.6724,88700000.0
2008-08-04 04:58:00,1.6724,1.6726,1.672,1.6723,77000000.0
2008-08-04 04:59:00,1.6723,1.6727,1.6721,1.6727,72600000.0
2008-08-04 05:00:00,1.6727,1.6728,1.6727,1.6728,23800000.0
2008-08-04 05:01:00,1.6728,1.6731,1.6727,1.673,93100000.0
2008-08-04 05:02:00,1.673,1.673,1.67265,1.6727,104800000.0
2008-08-04 05:03:00,1.6727,1.6727,1.6727,1.6727,29200000.0
2008-08-04 05:04:00,1.6728,1.673,1.6728,1.6729,17600000.0
2008-08-04 05:05:00,1.6729,1.673,1.6729,1.6729,6300000.0
2008-08-04 05:06:00,1.6729,1.6729,1.6729,1.6729,17000000.0
2008-08-04 05:07:00,1.6729,1.673,1.6727,1.6729,60900000.0
2008-08-04 05:08:00,1.6729,1.6735,1.6729,1.6731,140700000.0
2008-08-04 05:09:00,1.6731,1.6731,1.6731,1.6731,63800000.0
2008-08-04 05:10:00,1.6731,1.6734,1.6731,1.6731,38700000.0
2008-08-04 05:11:00,1.6731,1.6731,1.6729,1.673,14900000.0
2008-08-04 05:12:00,1.673,1.673,1.6726,1.6727,92200000.0
2008-08-04 05:13:00,1.6727,1.6729,1.67225,1.6725,151300000.0
2008-08-04 05:14:00,1.67245,1.67245,1.6724,1.67245,17000000.0
2008-08-04 05:15:00,1.6725,1.6726,1.6724,1.6725,42400000.0
2008-08-04 05:16:00,1.6725,1.6727,1.6725,1.6727,42100000.0
2008-08-04 05:17:00,1.6727,1.6731,1.67265,1.673,92000000.0
2008-08-04 05:18:00,1.67305,1.6732,1.6729,1.6731,168700000.0
2008-08-04 05:19:00,1.6732,1.6732,1.6731,1.6731,28400000.0
2008-08-04 05:20:00,1.6732,1.6732,1.6731,1.6731,53800000.0
2008-08-04 05:21:00,1.6732,1.6733,1.67285,1.673,218800000.0
2008-08-04 05:22:00,1.673,1.6732,1.67275,1.6732,202400000.0
2008-08-04 05:23:00,1.67315,1.67325,1.67295,1.6732,181200000.0
2008-08-04 05:24:00,1.6732,1.6732,1.6729,1.673,108200000.0
2008-08-04 05:25:00,1.6729,1.6729,1.6723,1.6725,112600000.0
2008-08-04 05:26:00,1.6725,1.6726,1.6725,1.6725,32300000.0
2008-08-04 05:27:00,1.6725,1.6725,1.6723,1.6723,74200000.0
2008-08-04 05:28:00,1.6724,1.6726,1.6721,1.6721,46200000.0
2008-08-04 05:29:00,1.6721,1.6721,1.6719,1.6719,28800000.0
2008-08-04 05:30:00,1.6719,1.6723,1.6718,1.6721,58800000.0
2008-08-04 05:31:00,1.6725,1.6725,1.672,1.6724,45900000.0
2008-08-04 05:32:00,1.67195,1.6724,1.6717,1.6718,81000000.0
2008-08-04 05:33:00,1.67175,1.6721,1.67175,1.6721,79400000.0
2008-08-04 05:34:00,1.6721,1.6721,1.6719,1.6719,58700000.0
2008-08-04 05:35:00,1.6718,1.6718,1.6715,1.6715,166900000.0
2008-08-04 05:36:00,1.6715,1.6718,1.6715,1.6718,76300000.0
2008-08-04 05:37:00,1.6719,1.6722,1.6718,1.6722,190800000.0
2008-08-04 05:38:00,1.6722,1.6722,1.672,1.672,25000000.0
2008-08-04 05:39:00,1.67195,1.6722,1.6717,1.67175,134000000.0
2008-08-04 05:40:00,1.6718,1.67195,1.67145,1.6715,171700000.0
2008-08-04 05:41:00,1.67145,1.6719,1.67145,1.6717,116700000.0
2008-08-04 05:42:00,1.6716,1.6716,1.6713,1.6713,92700000.0
2008-08-04 05:43:00,1.6714,1.6717,1.6713,1.6717,57300000.0
2008-08-04 05:44:00,1.6717,1.6718,1.67145,1.6716,88300000.0
2008-08-04 05:45:00,1.6716,1.6719,1.6715,1.6716,103500000.0
2008-08-04 05:46:00,1.6715,1.6716,1.6714,1.6715,84500000.0
2008-08-04 05:47:00,1.6715,1.6716,1.67115,1.6712,109900000.0
2008-08-04 05:48:00,1.67115,1.6714,1.67115,1.67135,71600000.0
2008-08-04 05:49:00,1.67135,1.67135,1.67075,1.6708,232500000.0
2008-08-04 05:50:00,1.6708,1.671,1.67055,1.6708,252400000.0
2008-08-04 05:51:00,1.67075,1.671,1.6707,1.67085,286200000.0
2008-08-04 05:52:00,1.67085,1.6712,1.6708,1.671,230300000.0
2008-08-04 05:53:00,1.6711,1.6712,1.6709,1.6709,80800000.0
2008-08-04 05:54:00,1.6709,1.6711,1.6707,1.6708,91700000.0
2008-08-04 05:55:00,1.6708,1.671,1.6707,1.6707,52400000.0
2008-08-04 05:56:00,1.6708,1.671,1.6708,1.671,36000000.0
2008-08-04 05:57:00,1.671,1.6712,1.671,1.671,32300000.0
2008-08-04 05:58:00,1.671,1.6711,1.6708,1.6709,33200000.0
2008-08-04 05:59:00,1.6708,1.671,1.6707,1.6708,43000000.0
2008-08-04 06:00:00,1.6708,1.6709,1.6708,1.6708,19700000.0
2008-08-04 06:02:00,1.6708,1.6708,1.6708,1.6708,15400000.0
2008-08-04 06:03:00,1.6707,1.6707,1.6706,1.6707,23200000.0
2008-08-04 06:04:00,1.6708,1.6708,1.6708,1.6708,4000000.0
2008-08-04 06:05:00,1.6708,1.6709,1.6708,1.6709,8500000.0
2008-08-04 06:06:00,1.6708,1.6708,1.6706,1.6707,13800000.0
2008-08-04 06:07:00,1.6707,1.6708,1.6707,1.6708,26800000.0
2008-08-04 06:08:00,1.6708,1.6711,1.6708,1.671,99000000.0
2008-08-04 06:09:00,1.671,1.6713,1.671,1.6711,43000000.0
2008-08-04 06:10:00,1.6712,1.6713,1.671,1.6711,38800000.0
2008-08-04 06:11:00,1.6711,1.6711,1.6703,1.6704,56100000.0
2008-08-04 06:12:00,1.6705,1.6706,1.6704,1.6704,11300000.0
2008-08-04 06:13:00,1.6704,1.6707,1.6704,1.6704,25500000.0
2008-08-04 06:14:00,1.6704,1.6706,1.6703,1.6703,12800000.0
2008-08-04 06:16:00,1.6704,1.6707,1.6704,1.6707,23100000.0
2008-08-04 06:17:00,1.6707,1.6708,1.6705,1.6705,15700000.0
2008-08-04 06:18:00,1.6705,1.6707,1.6704,1.6706,38600000.0
2008-08-04 06:19:00,1.6706,1.6708,1.6704,1.6704,31800000.0
2008-08-04 06:20:00,1.6704,1.6705,1.67015,1.6704,64800000.0
2008-08-04 06:21:00,1.6704,1.6705,1.6701,1.6703,58300000.0
2008-08-04 06:22:00,1.6703,1.6705,1.6703,1.6704,51000000.0
2008-08-04 06:23:00,1.6703,1.6706,1.6703,1.6705,64200000.0
2008-08-04 06:24:00,1.6704,1.6705,1.67025,1.67025,67800000.0
2008-08-04 06:25:00,1.6703,1.6705,1.67025,1.6704,96000000.0
2008-08-04 06:26:00,1.6703,1.6704,1.6703,1.6703,14700000.0
2008-08-04 06:27:00,1.6703,1.6704,1.6703,1.6703,39400000.0
2008-08-04 06:28:00,1.6702,1.67045,1.67015,1.67045,114400000.0
2008-08-04 06:29:00,1.67045,1.6706,1.6704,1.6705,125200000.0
2008-08-04 06:30:00,1.6706,1.6706,1.6704,1.6704,138100000.0
2008-08-04 06:31:00,1.67045,1.6706,1.67035,1.67035,123700000.0
2008-08-04 06:32:00,1.6704,1.6704,1.6703,1.6703,24400000.0
2008-08-04 06:33:00,1.67025,1.6704,1.67025,1.6704,7400000.0
2008-08-04 06:34:00,1.6704,1.6705,1.67035,1.6705,47700000.0
2008-08-04 06:35:00,1.6705,1.6706,1.6705,1.6706,3300000.0
2008-08-04 06:36:00,1.6705,1.6705,1.6704,1.6705,19300000.0
2008-08-04 06:37:00,1.6704,1.6704,1.6703,1.6704,28800000.0
2008-08-04 06:38:00,1.6704,1.6704,1.6703,1.6703,58400000.0
2008-08-04 06:39:00,1.6703,1.6707,1.6703,1.67045,84800000.0
2008-08-04 06:40:00,1.67045,1.6711,1.6704,1.6708,149600000.0
2008-08-04 06:41:00,1.6708,1.6708,1.6707,1.6708,20700000.0
2008-08-04 06:42:00,1.6708,1.67115,1.6708,1.67115,113300000.0
2008-08-04 06:43:00,1.67115,1.6714,1.67115,1.67135,141200000.0
2008-08-04 06:44:00,1.67135,1.67165,1.6711,1.67145,300000000.0
2008-08-04 06:45:00,1.67145,1.6715,1.6713,1.6715,224000000.0
2008-08-04 06:46:00,1.6715,1.6716,1.6714,1.6715,142800000.0
2008-08-04 06:47:00,1.6715,1.6716,1.6714,1.67145,143600000.0
2008-08-04 06:48:00,1.67145,1.67145,1.6712,1.6712,222000000.0
2008-08-04 06:49:00,1.67125,1.67125,1.67115,1.6712,54000000.0
2008-08-04 06:50:00,1.6712,1.6714,1.6712,1.6714,44800000.0
2008-08-04 06:51:00,1.6715,1.6715,1.67135,1.67135,54100000.0
2008-08-04 06:52:00,1.6714,1.6714,1.6713,1.6713,27800000.0
2008-08-04 06:53:00,1.6715,1.6715,1.6713,1.6714,89800000.0
2008-08-04 06:54:00,1.67145,1.6715,1.67135,1.6714,45000000.0
2008-08-04 06:55:00,1.6714,1.6715,1.67135,1.67135,49800000.0
2008-08-04 06:56:00,1.67135,1.67145,1.67125,1.67125,248900000.0
2008-08-04 06:57:00,1.67125,1.67125,1.6709,1.671,70600000.0
2008-08-04 06:58:00,1.671,1.6711,1.6708,1.6711,140200000.0
2008-08-04 06:59:00,1.6711,1.6711,1.6707,1.6708,149500000.0
2008-08-04 07:00:00,1.67075,1.6708,1.6706,1.6708,53300000.0
2008-08-04 07:01:00,1.6709,1.671,1.67065,1.6708,93900000.0
2008-08-04 07:02:00,1.6708,1.6709,1.67065,1.6708,190300000.0
2008-08-04 07:03:00,1.67065,1.6708,1.67065,1.6707,121000000.0
2008-08-04 07:04:00,1.6707,1.6709,1.6707,1.6708,31200000.0
2008-08-04 07:05:00,1.6708,1.6709,1.6708,1.6709,5300000.0
2008-08-04 07:06:00,1.6709,1.67135,1.6709,1.6713,187500000.0
2008-08-04 07:07:00,1.67145,1.67145,1.6713,1.67135,75600000.0
2008-08-04 07:08:00,1.67135,1.6718,1.67135,1.6716,77700000.0
2008-08-04 07:09:00,1.6716,1.6719,1.6716,1.6717,74100000.0
2008-08-04 07:10:00,1.6717,1.6718,1.6716,1.67165,176900000.0
2008-08-04 07:11:00,1.67165,1.6717,1.6716,1.6717,39400000.0
2008-08-04 07:12:00,1.6717,1.672,1.6717,1.6719,119600000.0
2008-08-04 07:13:00,1.6719,1.6719,1.6718,1.6718,16700000.0
2008-08-04 07:14:00,1.6719,1.67195,1.6718,1.6719,57600000.0
2008-08-04 07:15:00,1.67185,1.67185,1.6717,1.6717,50600000.0
2008-08-04 07:16:00,1.6717,1.6721,1.6717,1.6721,85100000.0
2008-08-04 07:17:00,1.6721,1.6721,1.672,1.672,63500000.0
2008-08-04 07:18:00,1.672,1.672,1.6719,1.6719,30800000.0
2008-08-04 07:19:00,1.6719,1.6722,1.6719,1.6719,81200000.0
2008-08-04 07:20:00,1.6719,1.6719,1.6719,1.6719,10700000.0
2008-08-04 07:21:00,1.672,1.672,1.6717,1.6718,168600000.0
2008-08-04 07:22:00,1.6718,1.6719,1.6717,1.6718,142100000.0
2008-08-04 07:23:00,1.6718,1.6718,1.6718,1.6718,37400000.0
2008-08-04 07:24:00,1.6718,1.6719,1.67155,1.6716,124000000.0
2008-08-04 07:25:00,1.67155,1.6717,1.67145,1.67155,193400000.0
2008-08-04 07:26:00,1.67155,1.67205,1.6715,1.67175,173100000.0
2008-08-04 07:27:00,1.67175,1.67185,1.6717,1.67175,147600000.0
2008-08-04 07:28:00,1.6717,1.6721,1.6717,1.672,115800000.0
2008-08-04 07:29:00,1.672,1.672,1.672,1.672,10900000.0
2008-08-04 07:30:00,1.672,1.6723,1.672,1.6723,19700000.0
2008-08-04 07:31:00,1.6723,1.6723,1.6721,1.6721,40500000.0
2008-08-04 07:32:00,1.6722,1.6724,1.67215,1.6723,54200000.0
2008-08-04 07:33:00,1.6723,1.6724,1.6722,1.6724,142200000.0
2008-08-04 07:34:00,1.6724,1.6725,1.6724,1.6725,42100000.0
2008-08-04 07:35:00,1.6727,1.6729,1.6726,1.6729,18000000.0
2008-08-04 07:36:00,1.67265,1.6729,1.6725,1.6729,38700000.0
2008-08-04 07:37:00,1.6728,1.6728,1.6727,1.6727,16800000.0
2008-08-04 07:38:00,1.6727,1.6729,1.6727,1.6727,20100000.0
2008-08-04 07:39:00,1.6727,1.673,1.6726,1.6727,63900000.0
2008-08-04 07:40:00,1.6727,1.67325,1.6727,1.6731,214600000.0
2008-08-04 07:41:00,1.6732,1.6735,1.6731,1.67325,248700000.0
2008-08-04 07:42:00,1.6733,1.67355,1.6733,1.6734,149000000.0
2008-08-04 07:43:00,1.6734,1.6737,1.6732,1.6735,352100000.0
2008-08-04 07:44:00,1.6735,1.6738,1.67335,1.67355,124900000.0
2008-08-04 07:45:00,1.67365,1.67365,1.67355,1.67355,28000000.0
2008-08-04 07:46:00,1.6735,1.6736,1.6734,1.6736,56800000.0
2008-08-04 07:47:00,1.6736,1.6736,1.67325,1.67325,80200000.0
2008-08-04 07:48:00,1.6732,1.6737,1.6732,1.6735,76800000.0
2008-08-04 07:49:00,1.67355,1.6739,1.6733,1.6735,256000000.0
2008-08-04 07:50:00,1.6735,1.6737,1.67345,1.6735,99700000.0
2008-08-04 07:51:00,1.6735,1.67355,1.6734,1.67355,152600000.0
2008-08-04 07:52:00,1.6735,1.6739,1.6735,1.6739,115300000.0
2008-08-04 07:53:00,1.6739,1.6739,1.6735,1.67355,145000000.0
2008-08-04 07:54:00,1.67355,1.6739,1.6734,1.6735,173200000.0
2008-08-04 07:55:00,1.6735,1.6739,1.6733,1.6739,179500000.0
2008-08-04 07:56:00,1.67375,1.6741,1.6737,1.6739,97600000.0
2008-08-04 07:57:00,1.6738,1.6738,1.6737,1.6737,66500000.0
2008-08-04 07:58:00,1.6737,1.6738,1.6737,1.6738,89500000.0
2008-08-04 07:59:00,1.6738,1.6739,1.6735,1.6736,157300000.0
2008-08-04 08:00:00,1.6736,1.6736,1.67295,1.6732,239400000.0
2008-08-04 08:01:00,1.6732,1.6733,1.6732,1.6733,32900000.0
2008-08-04 08:02:00,1.6733,1.6733,1.6733,1.6733,13100000.0
2008-08-04 08:03:00,1.6734,1.6735,1.6726,1.6726,76600000.0
2008-08-04 08:04:00,1.6727,1.6741,1.6727,1.6732,321000000.0
2008-08-04 08:05:00,1.6732,1.6739,1.6732,1.6734,122100000.0
2008-08-04 08:06:00,1.6734,1.6735,1.6731,1.6732,62000000.0
2008-08-04 08:07:00,1.6732,1.6734,1.6731,1.6734,51400000.0
2008-08-04 08:08:00,1.6733,1.6735,1.6729,1.6731,146300000.0
2008-08-04 08:09:00,1.6731,1.6736,1.6731,1.6736,82500000.0
2008-08-04 08:10:00,1.6736,1.6736,1.6735,1.6735,29600000.0
2008-08-04 08:11:00,1.6735,1.6737,1.67345,1.6736,36700000.0
2008-08-04 08:12:00,1.6736,1.67415,1.6736,1.67405,136200000.0
2008-08-04 08:13:00,1.674,1.6747,1.674,1.6747,95600000.0
2008-08-04 08:14:00,1.67455,1.6747,1.6737,1.6741,236200000.0
2008-08-04 08:15:00,1.6741,1.6741,1.6737,1.6739,136400000.0
2008-08-04 08:16:00,1.6741,1.6743,1.674,1.6742,92000000.0
2008-08-04 08:17:00,1.6742,1.6742,1.67365,1.674,141000000.0
2008-08-04 08:18:00,1.6741,1.6741,1.6736,1.67365,214600000.0
2008-08-04 08:19:00,1.67365,1.6737,1.6734,1.6735,112600000.0
2008-08-04 08:20:00,1.6734,1.6736,1.6733,1.6735,134800000.0
2008-08-04 08:21:00,1.6735,1.6739,1.6734,1.67345,109000000.0
2008-08-04 08:22:00,1.67345,1.6736,1.6733,1.6734,145600000.0
2008-08-04 08:23:00,1.67345,1.6735,1.673,1.6733,261400000.0
2008-08-04 08:24:00,1.6733,1.6734,1.67305,1.6731,236600000.0
2008-08-04 08:25:00,1.6731,1.6731,1.6726,1.6726,110600000.0
2008-08-04 08:26:00,1.6726,1.6731,1.6726,1.6731,224600000.0
2008-08-04 08:27:00,1.6731,1.6731,1.6728,1.6729,155000000.0
2008-08-04 08:28:00,1.6729,1.673,1.6727,1.6727,134700000.0
2008-08-04 08:29:00,1.6728,1.6732,1.6726,1.6729,134700000.0
2008-08-04 08:30:00,1.673,1.6732,1.6726,1.6732,208800000.0
2008-08-04 08:31:00,1.6732,1.6735,1.6731,1.6733,183600000.0
2008-08-04 08:32:00,1.6731,1.6731,1.6723,1.6726,282500000.0
2008-08-04 08:33:00,1.6724,1.6727,1.6721,1.67235,427400000.0
2008-08-04 08:34:00,1.6724,1.67275,1.6723,1.6724,230700000.0
2008-08-04 08:35:00,1.6724,1.6724,1.6719,1.6721,252900000.0
2008-08-04 08:36:00,1.6721,1.6723,1.6717,1.6723,167700000.0
2008-08-04 08:37:00,1.6723,1.6727,1.6722,1.6724,366600000.0
2008-08-04 08:38:00,1.6724,1.6729,1.672,1.67225,326800000.0
2008-08-04 08:39:00,1.67225,1.67255,1.67225,1.6723,166500000.0
2008-08-04 08:40:00,1.6723,1.6723,1.6719,1.6719,213200000.0
2008-08-04 08:41:00,1.672,1.672,1.6719,1.672,31100000.0
2008-08-04 08:42:00,1.672,1.672,1.6718,1.6718,47000000.0
2008-08-04 08:43:00,1.6718,1.6723,1.6718,1.67205,177200000.0
2008-08-04 08:44:00,1.672,1.6725,1.6718,1.6725,248000000.0
2008-08-04 08:45:00,1.6725,1.6729,1.6723,1.6727,104300000.0
2008-08-04 08:46:00,1.6727,1.6729,1.6725,1.6725,46900000.0
2008-08-04 08:47:00,1.6727,1.6727,1.6721,1.6723,95000000.0
2008-08-04 08:48:00,1.6723,1.6725,1.672,1.67205,154800000.0
2008-08-04 08:49:00,1.6722,1.6722,1.6716,1.6718,214800000.0
2008-08-04 08:50:00,1.67185,1.6722,1.6717,1.6717,165000000.0
2008-08-04 08:51:00,1.67175,1.672,1.6715,1.6716,81000000.0
2008-08-04 08:52:00,1.6717,1.6721,1.6714,1.672,187300000.0
2008-08-04 08:53:00,1.672,1.672,1.6716,1.6716,174000000.0
2008-08-04 08:54:00,1.6717,1.6719,1.6715,1.6719,20500000.0
2008-08-04 08:55:00,1.6719,1.6722,1.6719,1.6722,17200000.0
2008-08-04 08:56:00,1.6722,1.6723,1.6718,1.672,71500000.0
2008-08-04 08:57:00,1.672,1.6721,1.6717,1.6719,53200000.0
2008-08-04 08:58:00,1.6719,1.6722,1.6717,1.6721,73400000.0
2008-08-04 08:59:00,1.6721,1.6724,1.672,1.6722,192900000.0
2008-08-04 09:00:00,1.6723,1.6731,1.6722,1.6723,301700000.0
2008-08-04 09:01:00,1.6723,1.67245,1.6722,1.6723,166800000.0
2008-08-04 09:02:00,1.6724,1.67255,1.6722,1.6722,290800000.0
2008-08-04 09:03:00,1.6722,1.6723,1.672,1.67205,239800000.0
2008-08-04 09:04:00,1.67205,1.6724,1.67195,1.6723,345200000.0
2008-08-04 09:05:00,1.6723,1.6726,1.6722,1.6726,110500000.0
2008-08-04 09:06:00,1.6726,1.6727,1.6723,1.6725,208000000.0
2008-08-04 09:07:00,1.6725,1.6726,1.6723,1.6724,148500000.0
2008-08-04 09:08:00,1.67235,1.6725,1.6722,1.6722,264600000.0
2008-08-04 09:09:00,1.6722,1.6724,1.672,1.6721,269400000.0
2008-08-04 09:10:00,1.6721,1.6723,1.6719,1.6723,194800000.0
2008-08-04 09:11:00,1.6723,1.6724,1.6722,1.6722,52400000.0
2008-08-04 09:12:00,1.6722,1.67225,1.6719,1.6722,246100000.0
2008-08-04 09:13:00,1.6724,1.6724,1.6716,1.672,379900000.0
2008-08-04 09:14:00,1.67185,1.6721,1.6717,1.6717,198400000.0
2008-08-04 09:15:00,1.6717,1.6719,1.67155,1.67165,272200000.0
2008-08-04 09:16:00,1.67165,1.6722,1.6715,1.672,309500000.0
2008-08-04 09:17:00,1.672,1.67225,1.67195,1.67225,244600000.0
2008-08-04 09:18:00,1.67225,1.67255,1.6717,1.672,374600000.0
2008-08-04 09:19:00,1.6719,1.67205,1.6711,1.6711,251100000.0
2008-08-04 09:20:00,1.6711,1.6715,1.6708,1.6709,465800000.0
2008-08-04 09:21:00,1.6708,1.6712,1.6707,1.67095,300500000.0
2008-08-04 09:22:00,1.67095,1.671,1.6705,1.6705,128100000.0
2008-08-04 09:23:00,1.6705,1.6709,1.6705,1.6709,176300000.0
2008-08-04 09:24:00,1.6709,1.6711,1.6707,1.6707,211100000.0
2008-08-04 09:25:00,1.6707,1.67085,1.6706,1.67075,264200000.0
2008-08-04 09:26:00,1.6707,1.67085,1.67055,1.6707,132300000.0
2008-08-04 09:27:00,1.6707,1.6708,1.6707,1.6707,81200000.0
2008-08-04 09:28:00,1.6707,1.671,1.6707,1.67085,226800000.0
2008-08-04 09:29:00,1.6708,1.67085,1.6706,1.67075,155300000.0
2008-08-04 09:30:00,1.67065,1.67115,1.67065,1.67115,306100000.0
2008-08-04 09:31:00,1.6712,1.6714,1.671,1.6711,82000000.0
2008-08-04 09:32:00,1.6711,1.67115,1.67095,1.67095,259400000.0
2008-08-04 09:33:00,1.67095,1.6711,1.6708,1.671,450400000.0
2008-08-04 09:34:00,1.671,1.6711,1.67075,1.6711,111700000.0
2008-08-04 09:35:00,1.67115,1.67125,1.6711,1.6712,179400000.0
2008-08-04 09:36:00,1.6712,1.6713,1.6709,1.6709,49000000.0
2008-08-04 09:37:00,1.6709,1.6713,1.6708,1.67105,227100000.0
2008-08-04 09:38:00,1.67105,1.6715,1.671,1.6712,227200000.0
2008-08-04 09:39:00,1.6712,1.6712,1.67095,1.67095,140400000.0
2008-08-04 09:40:00,1.67085,1.6711,1.6705,1.6706,393700000.0
2008-08-04 09:41:00,1.6706,1.6712,1.6706,1.67085,290700000.0
2008-08-04 09:42:00,1.6709,1.6711,1.6708,1.6711,213600000.0
2008-08-04 09:43:00,1.6711,1.6714,1.6708,1.6708,401700000.0
2008-08-04 09:44:00,1.6708,1.6714,1.6708,1.6712,293200000.0
2008-08-04 09:45:00,1.6712,1.6713,1.6708,1.671,347300000.0
2008-08-04 09:46:00,1.6711,1.6715,1.67095,1.67135,310600000.0
2008-08-04 09:47:00,1.67135,1.67195,1.6713,1.6718,250100000.0
2008-08-04 09:48:00,1.6718,1.6718,1.6714,1.6716,186400000.0
2008-08-04 09:49:00,1.6716,1.6717,1.6714,1.6716,157900000.0
2008-08-04 09:50:00,1.6716,1.6721,1.6714,1.6721,300600000.0
2008-08-04 09:51:00,1.672,1.672,1.6718,1.6718,97800000.0
2008-08-04 09:52:00,1.6718,1.6718,1.671,1.6714,255700000.0
2008-08-04 09:53:00,1.6714,1.6714,1.6712,1.6713,114700000.0
2008-08-04 09:54:00,1.6714,1.6714,1.6712,1.6713,105100000.0
2008-08-04 09:55:00,1.6712,1.6718,1.6712,1.6718,44700000.0
2008-08-04 09:56:00,1.6718,1.6718,1.6714,1.6716,157600000.0
2008-08-04 09:57:00,1.6715,1.672,1.6715,1.6718,250100000.0
2008-08-04 09:58:00,1.67185,1.6719,1.6715,1.6716,266600000.0
2008-08-04 09:59:00,1.6716,1.672,1.6716,1.672,151400000.0
2008-08-04 10:00:00,1.67195,1.67195,1.67145,1.6718,342800000.0
2008-08-04 10:01:00,1.67175,1.6719,1.6714,1.6717,325100000.0
2008-08-04 10:02:00,1.6717,1.6721,1.6717,1.6721,178200000.0
2008-08-04 10:03:00,1.672,1.6722,1.672,1.6722,202800000.0
2008-08-04 10:04:00,1.6722,1.6724,1.672,1.6723,386800000.0
2008-08-04 10:05:00,1.6723,1.6723,1.6721,1.6723,353800000.0
2008-08-04 10:06:00,1.6724,1.67245,1.6719,1.67245,246900000.0
2008-08-04 10:07:00,1.67235,1.67235,1.672,1.67215,297100000.0
2008-08-04 10:08:00,1.6721,1.6724,1.6719,1.6722,278700000.0
2008-08-04 10:09:00,1.6722,1.6723,1.6715,1.6715,182600000.0
2008-08-04 10:10:00,1.6715,1.6718,1.6715,1.6716,216700000.0
2008-08-04 10:11:00,1.6716,1.6719,1.6714,1.6714,197800000.0
2008-08-04 10:12:00,1.6714,1.6717,1.6711,1.6717,249500000.0
2008-08-04 10:13:00,1.6717,1.6719,1.6715,1.6718,91000000.0
2008-08-04 10:14:00,1.6718,1.672,1.6716,1.67185,439200000.0
2008-08-04 10:15:00,1.6718,1.6719,1.6714,1.6718,202700000.0
2008-08-04 10:16:00,1.6717,1.67205,1.6715,1.6716,550100000.0
2008-08-04 10:17:00,1.6716,1.67175,1.6714,1.6717,213400000.0
2008-08-04 10:18:00,1.6717,1.6719,1.6716,1.6717,428300000.0
2008-08-04 10:19:00,1.6717,1.6719,1.6714,1.6717,315100000.0
2008-08-04 10:20:00,1.6717,1.6717,1.67135,1.67165,376200000.0
2008-08-04 10:21:00,1.67165,1.6718,1.67145,1.67165,464500000.0
2008-08-04 10:22:00,1.6717,1.67175,1.6715,1.6715,443500000.0
2008-08-04 10:23:00,1.6715,1.67165,1.6713,1.6716,257900000.0
2008-08-04 10:24:00,1.6716,1.6716,1.6713,1.6714,163500000.0
2008-08-04 10:25:00,1.6714,1.6718,1.6713,1.6717,105400000.0
2008-08-04 10:26:00,1.6715,1.6717,1.6714,1.6715,376800000.0
2008-08-04 10:27:00,1.6715,1.6717,1.6714,1.6716,111400000.0
2008-08-04 10:28:00,1.6716,1.672,1.6716,1.672,106600000.0
2008-08-04 10:29:00,1.6719,1.672,1.6717,1.672,76100000.0
2008-08-04 10:30:00,1.6719,1.672,1.6718,1.672,98000000.0
2008-08-04 10:31:00,1.67205,1.6722,1.6719,1.6719,150500000.0
2008-08-04 10:32:00,1.67205,1.6722,1.6718,1.67195,377600000.0
2008-08-04 10:33:00,1.67195,1.672,1.6718,1.672,197100000.0
2008-08-04 10:34:00,1.672,1.6722,1.6719,1.6721,263500000.0
2008-08-04 10:35:00,1.6721,1.67255,1.6721,1.67225,482300000.0
2008-08-04 10:36:00,1.67215,1.6724,1.6716,1.6717,334600000.0
2008-08-04 10:37:00,1.6717,1.67175,1.6716,1.6717,54400000.0
2008-08-04 10:38:00,1.6717,1.6717,1.6714,1.6716,187900000.0
2008-08-04 10:39:00,1.6716,1.6719,1.6715,1.6717,388700000.0
2008-08-04 10:40:00,1.6718,1.6723,1.6717,1.6723,509400000.0
2008-08-04 10:41:00,1.6723,1.6723,1.6716,1.6717,353500000.0
2008-08-04 10:42:00,1.6717,1.672,1.6717,1.67195,341000000.0
2008-08-04 10:43:00,1.67195,1.67195,1.6713,1.6715,378900000.0
2008-08-04 10:44:00,1.6715,1.6716,1.67135,1.6714,188600000.0
2008-08-04 10:45:00,1.67135,1.6719,1.67135,1.6718,207000000.0
2008-08-04 10:46:00,1.6716,1.6717,1.6715,1.6716,180800000.0
2008-08-04 10:47:00,1.6716,1.6719,1.6716,1.6717,77100000.0
2008-08-04 10:48:00,1.6717,1.6718,1.6714,1.67165,315800000.0
2008-08-04 10:49:00,1.6716,1.67165,1.67155,1.67155,46200000.0
2008-08-04 10:50:00,1.67155,1.6717,1.6715,1.6715,269900000.0
2008-08-04 10:51:00,1.6715,1.6716,1.6712,1.6714,95700000.0
2008-08-04 10:52:00,1.6712,1.6714,1.6709,1.67095,134000000.0
2008-08-04 10:53:00,1.671,1.6713,1.671,1.6713,111300000.0
2008-08-04 10:54:00,1.6713,1.6713,1.67085,1.67085,276600000.0
2008-08-04 10:55:00,1.6707,1.67125,1.6704,1.6711,341300000.0
2008-08-04 10:56:00,1.6711,1.6711,1.6709,1.6709,268800000.0
2008-08-04 10:57:00,1.6711,1.6712,1.6709,1.6711,211300000.0
2008-08-04 10:58:00,1.6711,1.6715,1.6711,1.6713,72100000.0
2008-08-04 10:59:00,1.6713,1.6715,1.6713,1.6714,136100000.0
2008-08-04 11:00:00,1.6714,1.6717,1.6714,1.6715,183100000.0
2008-08-04 11:01:00,1.6715,1.6715,1.6712,1.6714,101400000.0
2008-08-04 11:02:00,1.6714,1.6715,1.6709,1.6709,342600000.0
2008-08-04 11:03:00,1.6709,1.6713,1.6709,1.6711,172900000.0
2008-08-04 11:04:00,1.6711,1.6719,1.6711,1.6718,629200000.0
2008-08-04 11:05:00,1.6718,1.67265,1.6718,1.6726,484100000.0
2008-08-04 11:06:00,1.67255,1.673,1.6721,1.67265,643500000.0
2008-08-04 11:07:00,1.67265,1.67265,1.6719,1.672,550300000.0
2008-08-04 11:08:00,1.672,1.6721,1.6718,1.6721,339400000.0
2008-08-04 11:09:00,1.6721,1.6725,1.6721,1.6725,464500000.0
2008-08-04 11:10:00,1.6725,1.67255,1.672,1.6723,309700000.0
2008-08-04 11:11:00,1.67235,1.6725,1.672,1.6725,342300000.0
2008-08-04 11:12:00,1.6724,1.6724,1.672,1.6723,176600000.0
2008-08-04 11:13:00,1.6723,1.6724,1.67165,1.67185,409700000.0
2008-08-04 11:14:00,1.6718,1.67205,1.6716,1.67175,345700000.0
2008-08-04 11:15:00,1.67175,1.67195,1.6715,1.6719,420500000.0
2008-08-04 11:16:00,1.6718,1.672,1.67175,1.6719,341100000.0
2008-08-04 11:17:00,1.67175,1.6719,1.6713,1.67135,321000000.0
2008-08-04 11:18:00,1.67135,1.6716,1.6712,1.6714,337300000.0
2008-08-04 11:19:00,1.6714,1.6716,1.6714,1.6715,76200000.0
2008-08-04 11:20:00,1.6716,1.6716,1.6714,1.6714,95000000.0
2008-08-04 11:21:00,1.6714,1.6717,1.6714,1.6716,135200000.0
2008-08-04 11:22:00,1.6715,1.67165,1.6714,1.6716,149100000.0
2008-08-04 11:23:00,1.6716,1.6717,1.6713,1.6715,237200000.0
2008-08-04 11:24:00,1.6715,1.6716,1.6713,1.6715,165900000.0
2008-08-04 11:25:00,1.6715,1.6715,1.6714,1.6714,57500000.0
2008-08-04 11:26:00,1.6714,1.6714,1.6712,1.67135,106100000.0
2008-08-04 11:27:00,1.67135,1.6715,1.6712,1.6715,186900000.0
2008-08-04 11:28:00,1.6715,1.67155,1.6713,1.6713,59700000.0
2008-08-04 11:29:00,1.6713,1.6716,1.6713,1.6713,128500000.0
2008-08-04 11:30:00,1.6715,1.6716,1.6711,1.6711,147900000.0
2008-08-04 11:31:00,1.6712,1.6713,1.6709,1.67095,100200000.0
2008-08-04 11:32:00,1.67105,1.6711,1.67085,1.671,54200000.0
2008-08-04 11:33:00,1.6709,1.6709,1.6707,1.6707,99600000.0
2008-08-04 11:34:00,1.6707,1.6709,1.6707,1.6708,113300000.0
2008-08-04 11:35:00,1.6708,1.67105,1.6708,1.6709,143000000.0
2008-08-04 11:36:00,1.6709,1.6713,1.6706,1.6708,242900000.0
2008-08-04 11:37:00,1.6706,1.6708,1.6706,1.67075,235300000.0
2008-08-04 11:38:00,1.6708,1.671,1.6702,1.67065,335600000.0
2008-08-04 11:39:00,1.6706,1.67075,1.6704,1.6705,141700000.0
2008-08-04 11:40:00,1.6705,1.6706,1.6702,1.6702,128300000.0
2008-08-04 11:41:00,1.6702,1.6703,1.6696,1.6702,235900000.0
2008-08-04 11:42:00,1.6702,1.67025,1.6696,1.6699,131200000.0
2008-08-04 11:43:00,1.6699,1.67025,1.6699,1.6702,191300000.0
2008-08-04 11:44:00,1.6702,1.6705,1.6699,1.67,219600000.0
2008-08-04 11:45:00,1.67005,1.6706,1.6699,1.6704,142900000.0
2008-08-04 11:46:00,1.6704,1.6706,1.6702,1.6703,61800000.0
2008-08-04 11:47:00,1.6701,1.6703,1.6701,1.6701,125100000.0
2008-08-04 11:48:00,1.6701,1.67015,1.6695,1.6697,301300000.0
2008-08-04 11:49:00,1.6697,1.66975,1.6692,1.6696,443300000.0
2008-08-04 11:50:00,1.6695,1.6696,1.6691,1.6691,362500000.0
2008-08-04 11:51:00,1.6691,1.66955,1.669,1.6694,360900000.0
2008-08-04 11:52:00,1.66935,1.6696,1.6691,1.66935,402000000.0
2008-08-04 11:53:00,1.6694,1.6698,1.6693,1.6696,309500000.0
2008-08-04 11:54:00,1.6696,1.6696,1.6693,1.6694,376400000.0
2008-08-04 11:55:00,1.6694,1.6698,1.6694,1.6698,182700000.0
2008-08-04 11:56:00,1.6698,1.6701,1.6698,1.6699,80000000.0
2008-08-04 11:57:00,1.66995,1.67,1.6699,1.6699,119700000.0
2008-08-04 11:58:00,1.6699,1.67,1.6699,1.6699,34800000.0
2008-08-04 11:59:00,1.66985,1.66985,1.6692,1.6693,241500000.0
2008-08-04 12:00:00,1.6694,1.66955,1.6692,1.6694,366300000.0
2008-08-04 12:01:00,1.6694,1.6697,1.6692,1.6695,208500000.0
2008-08-04 12:02:00,1.6695,1.66985,1.6694,1.66985,339300000.0
2008-08-04 12:03:00,1.6699,1.66995,1.66945,1.6695,337800000.0
2008-08-04 12:04:00,1.6695,1.6696,1.669,1.669,285500000.0
2008-08-04 12:05:00,1.6691,1.6694,1.6691,1.6693,135800000.0
2008-08-04 12:06:00,1.6694,1.6696,1.6691,1.6693,214500000.0
2008-08-04 12:07:00,1.6693,1.6694,1.6692,1.6692,52300000.0
2008-08-04 12:08:00,1.6692,1.6694,1.6692,1.6693,64600000.0
2008-08-04 12:09:00,1.6693,1.6697,1.669,1.6695,220400000.0
2008-08-04 12:10:00,1.6697,1.66975,1.6694,1.6696,204300000.0
2008-08-04 12:11:00,1.6696,1.66975,1.66945,1.6697,182700000.0
2008-08-04 12:12:00,1.66975,1.66995,1.66955,1.6697,391100000.0
2008-08-04 12:13:00,1.6697,1.6698,1.66915,1.6693,531700000.0
2008-08-04 12:14:00,1.66915,1.6696,1.6691,1.6696,197000000.0
2008-08-04 12:15:00,1.6696,1.6698,1.6696,1.6696,255300000.0
2008-08-04 12:16:00,1.6695,1.6696,1.6693,1.6695,290500000.0
2008-08-04 12:17:00,1.6695,1.6695,1.669,1.6693,299400000.0
2008-08-04 12:18:00,1.6693,1.6695,1.6691,1.6691,166200000.0
2008-08-04 12:19:00,1.6691,1.6694,1.6691,1.6693,199900000.0
2008-08-04 12:20:00,1.6693,1.6694,1.6691,1.6693,164000000.0
2008-08-04 12:21:00,1.6693,1.6696,1.6693,1.6696,107100000.0
2008-08-04 12:22:00,1.6695,1.6698,1.66935,1.6695,59400000.0
2008-08-04 12:23:00,1.66945,1.6699,1.66945,1.6696,194000000.0
2008-08-04 12:24:00,1.6696,1.6699,1.6696,1.6699,287400000.0
2008-08-04 12:25:00,1.6699,1.67,1.6697,1.6699,292500000.0
2008-08-04 12:26:00,1.67005,1.67005,1.6698,1.67,140000000.0
2008-08-04 12:27:00,1.67005,1.6701,1.6697,1.6697,179800000.0
2008-08-04 12:28:00,1.6697,1.67005,1.66965,1.6698,266000000.0
2008-08-04 12:29:00,1.6698,1.67,1.6696,1.6699,390000000.0
2008-08-04 12:30:00,1.67,1.67,1.6697,1.6699,201400000.0
2008-08-04 12:31:00,1.6699,1.6701,1.6698,1.6698,110300000.0
2008-08-04 12:32:00,1.67,1.6703,1.6698,1.6703,38300000.0
2008-08-04 12:33:00,1.6703,1.6705,1.6702,1.6702,110000000.0
2008-08-04 12:34:00,1.6702,1.6705,1.67015,1.6704,224200000.0
2008-08-04 12:35:00,1.6704,1.6707,1.67035,1.6704,175800000.0
2008-08-04 12:36:00,1.6704,1.6705,1.6703,1.6703,229300000.0
2008-08-04 12:37:00,1.6703,1.6703,1.6698,1.6701,241100000.0
2008-08-04 12:38:00,1.67025,1.67025,1.6698,1.6698,129800000.0
2008-08-04 12:39:00,1.6698,1.67005,1.6696,1.67,74600000.0
2008-08-04 12:40:00,1.67,1.6706,1.6698,1.6705,258000000.0
2008-08-04 12:41:00,1.67065,1.671,1.6705,1.671,125200000.0
2008-08-04 12:42:00,1.6711,1.6713,1.6705,1.6709,442600000.0
2008-08-04 12:43:00,1.6709,1.6715,1.6706,1.6714,202000000.0
2008-08-04 12:44:00,1.6714,1.6714,1.6707,1.6708,287000000.0
2008-08-04 12:45:00,1.6708,1.6711,1.6707,1.6711,298400000.0
2008-08-04 12:46:00,1.6711,1.6711,1.6708,1.6709,138700000.0
2008-08-04 12:47:00,1.6709,1.6709,1.6706,1.6707,112700000.0
2008-08-04 12:48:00,1.6706,1.6708,1.6706,1.6708,139800000.0
2008-08-04 12:49:00,1.6708,1.6711,1.6704,1.6706,174900000.0
2008-08-04 12:50:00,1.6706,1.6708,1.6704,1.6708,96100000.0
2008-08-04 12:51:00,1.6707,1.6708,1.6707,1.6708,14800000.0
2008-08-04 12:52:00,1.6708,1.6709,1.6705,1.6706,49100000.0
2008-08-04 12:53:00,1.6706,1.6706,1.6702,1.6703,105100000.0
2008-08-04 12:54:00,1.6703,1.6705,1.6701,1.6701,145400000.0
2008-08-04 12:55:00,1.6701,1.6703,1.67,1.6702,122700000.0
2008-08-04 12:56:00,1.6702,1.6702,1.67,1.67,79300000.0
2008-08-04 12:57:00,1.6698,1.6702,1.6698,1.6702,69100000.0
2008-08-04 12:58:00,1.6701,1.6704,1.6699,1.6699,182400000.0
2008-08-04 12:59:00,1.6699,1.6701,1.66975,1.6699,58400000.0
2008-08-04 13:00:00,1.6698,1.6702,1.6695,1.67015,287700000.0
2008-08-04 13:01:00,1.67,1.67025,1.6699,1.67015,269600000.0
2008-08-04 13:02:00,1.6701,1.67025,1.6692,1.6692,304300000.0
2008-08-04 13:03:00,1.6692,1.6697,1.6692,1.6696,325400000.0
2008-08-04 13:04:00,1.6694,1.67,1.6694,1.6698,376200000.0
2008-08-04 13:05:00,1.6698,1.6701,1.6696,1.6699,433200000.0
2008-08-04 13:06:00,1.6699,1.6701,1.6696,1.6696,219900000.0
2008-08-04 13:07:00,1.6696,1.67045,1.6696,1.67,219700000.0
2008-08-04 13:08:00,1.67,1.6704,1.67,1.6704,127000000.0
2008-08-04 13:09:00,1.6704,1.6704,1.6699,1.6699,207900000.0
2008-08-04 13:10:00,1.6699,1.66995,1.6695,1.6696,336300000.0
2008-08-04 13:11:00,1.6696,1.6696,1.6694,1.6696,69400000.0
2008-08-04 13:12:00,1.6696,1.6698,1.6695,1.6696,242200000.0
2008-08-04 13:13:00,1.6696,1.67,1.6695,1.6698,301500000.0
2008-08-04 13:14:00,1.6698,1.6701,1.6698,1.66985,325200000.0
2008-08-04 13:15:00,1.6699,1.67,1.6698,1.6698,142800000.0
2008-08-04 13:16:00,1.66985,1.6701,1.6698,1.6699,372600000.0
2008-08-04 13:17:00,1.6699,1.6702,1.6698,1.6699,459200000.0
2008-08-04 13:18:00,1.6699,1.6701,1.6699,1.6699,155900000.0
2008-08-04 13:19:00,1.67,1.6701,1.6694,1.6694,183100000.0
2008-08-04 13:20:00,1.6694,1.66975,1.6694,1.6697,139600000.0
2008-08-04 13:21:00,1.6696,1.6697,1.6692,1.6694,183300000.0
2008-08-04 13:22:00,1.6694,1.6695,1.6692,1.6694,124800000.0
2008-08-04 13:23:00,1.6694,1.6695,1.66915,1.6692,151400000.0
2008-08-04 13:24:00,1.6692,1.6694,1.6692,1.6692,76300000.0
2008-08-04 13:25:00,1.6694,1.6697,1.6694,1.66945,246100000.0
2008-08-04 13:26:00,1.6695,1.6695,1.66925,1.6694,137100000.0
2008-08-04 13:27:00,1.6695,1.6695,1.6691,1.6692,360100000.0
2008-08-04 13:28:00,1.6692,1.6693,1.6689,1.6691,269000000.0
2008-08-04 13:29:00,1.6691,1.6695,1.669,1.6692,147800000.0
2008-08-04 13:30:00,1.6692,1.6697,1.6692,1.6695,217300000.0
2008-08-04 13:31:00,1.6695,1.6695,1.669,1.669,162000000.0
2008-08-04 13:32:00,1.669,1.66945,1.669,1.6691,323800000.0
2008-08-04 13:33:00,1.6691,1.6694,1.6691,1.6693,65200000.0
2008-08-04 13:34:00,1.6693,1.66965,1.669,1.6694,220300000.0
2008-08-04 13:35:00,1.6693,1.66985,1.6689,1.66915,393800000.0
2008-08-04 13:36:00,1.6691,1.6701,1.669,1.66985,203500000.0
2008-08-04 13:37:00,1.6698,1.67035,1.6698,1.6702,486700000.0
2008-08-04 13:38:00,1.6702,1.6702,1.6697,1.67,107000000.0
2008-08-04 13:39:00,1.67,1.6701,1.6696,1.6696,169000000.0
2008-08-04 13:40:00,1.66975,1.6701,1.6696,1.66995,198700000.0
2008-08-04 13:41:00,1.66995,1.6701,1.6699,1.6701,66800000.0
2008-08-04 13:42:00,1.6701,1.6702,1.6699,1.6701,134100000.0
2008-08-04 13:43:00,1.6701,1.6702,1.66965,1.6698,249500000.0
2008-08-04 13:44:00,1.6698,1.6703,1.6698,1.6703,90400000.0
2008-08-04 13:45:00,1.6703,1.6705,1.6702,1.6703,137800000.0
2008-08-04 13:46:00,1.6703,1.6711,1.6703,1.6708,135900000.0
2008-08-04 13:47:00,1.6708,1.67115,1.6707,1.6709,322300000.0
2008-08-04 13:48:00,1.6709,1.6713,1.6707,1.6711,427100000.0
2008-08-04 13:49:00,1.6711,1.67125,1.67075,1.6708,360700000.0
2008-08-04 13:50:00,1.6708,1.67105,1.6707,1.6708,273400000.0
2008-08-04 13:51:00,1.6708,1.67125,1.6706,1.6708,297600000.0
2008-08-04 13:52:00,1.6708,1.6709,1.6706,1.6708,121200000.0
2008-08-04 13:53:00,1.67085,1.671,1.6708,1.6709,70000000.0
2008-08-04 13:54:00,1.671,1.67105,1.67075,1.6709,96900000.0
2008-08-04 13:55:00,1.6709,1.67095,1.6707,1.67085,94800000.0
2008-08-04 13:56:00,1.67085,1.67125,1.67085,1.6709,153100000.0
2008-08-04 13:57:00,1.6708,1.67095,1.6706,1.6706,164300000.0
2008-08-04 13:58:00,1.6706,1.67085,1.6706,1.67075,272000000.0
2008-08-04 13:59:00,1.6707,1.6708,1.6703,1.6704,119600000.0
2008-08-04 14:00:00,1.6703,1.67055,1.6699,1.67,242200000.0
2008-08-04 14:01:00,1.67,1.6701,1.67,1.67,119700000.0
2008-08-04 14:02:00,1.67,1.6701,1.6698,1.67,178800000.0
2008-08-04 14:03:00,1.67,1.6703,1.6696,1.6701,220200000.0
2008-08-04 14:04:00,1.6703,1.67045,1.6698,1.6698,250100000.0
2008-08-04 14:05:00,1.6698,1.67,1.6696,1.6698,68300000.0
2008-08-04 14:06:00,1.6698,1.67,1.6696,1.6697,205900000.0
2008-08-04 14:07:00,1.66995,1.67035,1.6697,1.67,243400000.0
2008-08-04 14:08:00,1.67,1.67035,1.67,1.67025,256300000.0
2008-08-04 14:09:00,1.67015,1.6703,1.6698,1.6702,463900000.0
2008-08-04 14:10:00,1.6702,1.67035,1.6699,1.6702,398900000.0
2008-08-04 14:11:00,1.6702,1.67065,1.6699,1.6699,358400000.0
2008-08-04 14:12:00,1.6699,1.67,1.6699,1.6699,111500000.0
2008-08-04 14:13:00,1.6699,1.67005,1.6697,1.6699,402800000.0
2008-08-04 14:14:00,1.6698,1.66995,1.6693,1.66945,429300000.0
2008-08-04 14:15:00,1.66945,1.67,1.6693,1.6698,267100000.0
2008-08-04 14:16:00,1.6698,1.6699,1.6696,1.6699,212700000.0
2008-08-04 14:17:00,1.6699,1.6701,1.6698,1.67,181500000.0
2008-08-04 14:18:00,1.67,1.6702,1.67,1.6702,80000000.0
2008-08-04 14:19:00,1.6702,1.6704,1.6701,1.6703,219800000.0
2008-08-04 14:20:00,1.6703,1.6704,1.6702,1.6703,190900000.0
2008-08-04 14:21:00,1.6704,1.6708,1.6704,1.6708,141400000.0
2008-08-04 14:22:00,1.6708,1.671,1.6704,1.6704,174500000.0
2008-08-04 14:23:00,1.6705,1.6706,1.6703,1.6704,124700000.0
2008-08-04 14:24:00,1.6704,1.6706,1.6704,1.67045,77900000.0
2008-08-04 14:25:00,1.67055,1.67065,1.6703,1.67045,290700000.0
2008-08-04 14:26:00,1.6703,1.6705,1.6702,1.6703,222500000.0
2008-08-04 14:27:00,1.6703,1.67055,1.6703,1.6705,143600000.0
2008-08-04 14:28:00,1.6705,1.6705,1.6702,1.6704,155000000.0
2008-08-04 14:29:00,1.6704,1.6706,1.6694,1.6695,210300000.0
2008-08-04 14:30:00,1.6694,1.671,1.669,1.6703,392600000.0
2008-08-04 14:31:00,1.67045,1.6707,1.67,1.67015,475500000.0
2008-08-04 14:32:00,1.67015,1.67055,1.6698,1.6703,643800000.0
2008-08-04 14:33:00,1.6703,1.6705,1.6699,1.67,436800000.0
2008-08-04 14:34:00,1.67,1.6701,1.66965,1.6698,226200000.0
2008-08-04 14:35:00,1.6696,1.67015,1.6695,1.66985,451000000.0
2008-08-04 14:36:00,1.6698,1.67,1.6696,1.67,427100000.0
2008-08-04 14:37:00,1.67,1.6701,1.66965,1.67,308000000.0
2008-08-04 14:38:00,1.67,1.67045,1.6697,1.6704,367800000.0
2008-08-04 14:39:00,1.6705,1.6707,1.6703,1.6705,478900000.0
2008-08-04 14:40:00,1.6705,1.67055,1.6703,1.67035,509300000.0
2008-08-04 14:41:00,1.6704,1.67045,1.6702,1.6702,423100000.0
2008-08-04 14:42:00,1.6702,1.6704,1.6701,1.6702,268100000.0
2008-08-04 14:43:00,1.6702,1.67045,1.6701,1.67015,321000000.0
2008-08-04 14:44:00,1.67015,1.67035,1.66985,1.67035,403400000.0
2008-08-04 14:45:00,1.6703,1.6708,1.6701,1.6706,403000000.0
2008-08-04 14:46:00,1.6706,1.6707,1.67,1.6701,381800000.0
2008-08-04 14:47:00,1.6701,1.6701,1.66965,1.6698,285500000.0
2008-08-04 14:48:00,1.6698,1.6703,1.6697,1.67005,614400000.0
2008-08-04 14:49:00,1.67,1.6703,1.6697,1.6701,366200000.0
2008-08-04 14:50:00,1.6701,1.6704,1.6701,1.6702,214300000.0
2008-08-04 14:51:00,1.6702,1.67035,1.67015,1.6703,147200000.0
2008-08-04 14:52:00,1.6703,1.6704,1.67,1.67,346700000.0
2008-08-04 14:53:00,1.67,1.6705,1.6699,1.6703,316800000.0
2008-08-04 14:54:00,1.6703,1.67065,1.6701,1.6701,295700000.0
2008-08-04 14:55:00,1.6703,1.6703,1.6699,1.67,105300000.0
2008-08-04 14:56:00,1.67,1.6703,1.67,1.6702,184700000.0
2008-08-04 14:57:00,1.6702,1.6708,1.6702,1.6703,338100000.0
2008-08-04 14:58:00,1.6703,1.6706,1.67,1.67,330100000.0
2008-08-04 14:59:00,1.67,1.67055,1.67,1.67015,415000000.0
2008-08-04 15:00:00,1.67015,1.6704,1.67005,1.67025,474200000.0
2008-08-04 15:01:00,1.6702,1.67025,1.6699,1.67,359200000.0
2008-08-04 15:02:00,1.6701,1.6702,1.6698,1.67005,211200000.0
2008-08-04 15:03:00,1.6701,1.6702,1.6699,1.67,69800000.0
2008-08-04 15:04:00,1.67,1.6701,1.6697,1.6701,381400000.0
2008-08-04 15:05:00,1.67,1.6701,1.6698,1.67,131100000.0
2008-08-04 15:06:00,1.67,1.6701,1.6698,1.67,114500000.0
2008-08-04 15:07:00,1.67,1.6704,1.67,1.6703,204200000.0
2008-08-04 15:08:00,1.6701,1.6703,1.67,1.67015,242500000.0
2008-08-04 15:09:00,1.67015,1.67015,1.6698,1.67,316200000.0
2008-08-04 15:10:00,1.6701,1.67045,1.6701,1.6703,186800000.0
2008-08-04 15:11:00,1.6703,1.67045,1.6701,1.6703,249400000.0
2008-08-04 15:12:00,1.67035,1.6707,1.6702,1.6707,250500000.0
2008-08-04 15:13:00,1.6707,1.6709,1.6706,1.6707,392900000.0
2008-08-04 15:14:00,1.67075,1.671,1.67065,1.67095,251700000.0
2008-08-04 15:15:00,1.67095,1.671,1.6706,1.6706,483300000.0
2008-08-04 15:16:00,1.6705,1.6708,1.6702,1.67055,668900000.0
2008-08-04 15:17:00,1.67055,1.6711,1.6705,1.6707,289900000.0
2008-08-04 15:18:00,1.6706,1.67105,1.6706,1.671,128500000.0
2008-08-04 15:19:00,1.6711,1.6711,1.6709,1.671,83000000.0
2008-08-04 15:20:00,1.6709,1.671,1.6708,1.6709,98700000.0
2008-08-04 15:21:00,1.6709,1.6709,1.6708,1.6708,55500000.0
2008-08-04 15:22:00,1.6708,1.6709,1.6706,1.6708,42900000.0
2008-08-04 15:23:00,1.6708,1.6709,1.6708,1.6708,49000000.0
2008-08-04 15:24:00,1.6708,1.6709,1.6706,1.6709,41700000.0
2008-08-04 15:25:00,1.6709,1.6709,1.6708,1.6708,23000000.0
2008-08-04 15:26:00,1.6708,1.6713,1.6707,1.6713,59200000.0
2008-08-04 15:27:00,1.6711,1.6711,1.6706,1.6711,204000000.0
2008-08-04 15:28:00,1.6711,1.6712,1.6707,1.671,198500000.0
2008-08-04 15:29:00,1.6709,1.671,1.6706,1.6707,74900000.0
2008-08-04 15:30:00,1.6707,1.6709,1.6705,1.6709,198000000.0
2008-08-04 15:31:00,1.6709,1.6711,1.6706,1.6711,192600000.0
2008-08-04 15:32:00,1.671,1.6716,1.6709,1.6713,283300000.0
2008-08-04 15:33:00,1.6714,1.67155,1.6711,1.6713,283200000.0
2008-08-04 15:34:00,1.6713,1.6715,1.6712,1.6715,62500000.0
2008-08-04 15:35:00,1.6715,1.6716,1.6713,1.6714,180600000.0
2008-08-04 15:36:00,1.6714,1.6714,1.6711,1.6712,104200000.0
2008-08-04 15:37:00,1.6712,1.6712,1.671,1.6711,66500000.0
2008-08-04 15:38:00,1.6711,1.6715,1.671,1.6713,149700000.0
2008-08-04 15:39:00,1.6713,1.6713,1.6703,1.6704,179800000.0
2008-08-04 15:40:00,1.6704,1.6706,1.67,1.6701,185000000.0
2008-08-04 15:41:00,1.6701,1.6706,1.67,1.6702,275100000.0
2008-08-04 15:42:00,1.6702,1.6704,1.6699,1.6703,214600000.0
2008-08-04 15:43:00,1.6705,1.6709,1.6702,1.6708,196600000.0
2008-08-04 15:44:00,1.6708,1.6712,1.6705,1.671,195100000.0
2008-08-04 15:45:00,1.6711,1.6713,1.6707,1.6707,148900000.0
2008-08-04 15:46:00,1.6707,1.6713,1.6706,1.6709,211900000.0
2008-08-04 15:47:00,1.6709,1.6714,1.6709,1.6711,134100000.0
2008-08-04 15:48:00,1.6711,1.6711,1.67055,1.6707,189500000.0
2008-08-04 15:49:00,1.67065,1.671,1.6705,1.6709,506700000.0
2008-08-04 15:50:00,1.6709,1.671,1.6706,1.6706,356400000.0
2008-08-04 15:51:00,1.6705,1.671,1.6704,1.6708,259500000.0
2008-08-04 15:52:00,1.6708,1.6711,1.6708,1.6709,263800000.0
2008-08-04 15:53:00,1.6709,1.671,1.6707,1.67075,220900000.0
2008-08-04 15:54:00,1.67075,1.6708,1.6705,1.6706,105400000.0
2008-08-04 15:55:00,1.6706,1.67085,1.6705,1.6708,239500000.0
2008-08-04 15:56:00,1.6708,1.6712,1.6708,1.6709,244600000.0
2008-08-04 15:57:00,1.6709,1.6712,1.6707,1.671,173200000.0
2008-08-04 15:58:00,1.67105,1.6711,1.6703,1.6704,181600000.0
2008-08-04 15:59:00,1.6704,1.67085,1.6696,1.67,113300000.0
2008-08-04 16:00:00,1.67,1.671,1.6695,1.6708,215700000.0
2008-08-04 16:01:00,1.6705,1.6718,1.6705,1.6712,621300000.0
2008-08-04 16:02:00,1.6712,1.6715,1.671,1.6714,224900000.0
2008-08-04 16:03:00,1.6714,1.6717,1.6711,1.6712,297700000.0
2008-08-04 16:04:00,1.6712,1.6717,1.6711,1.6715,203800000.0
2008-08-04 16:05:00,1.6715,1.6718,1.6714,1.6718,162900000.0
2008-08-04 16:06:00,1.6717,1.6719,1.6715,1.6718,180600000.0
2008-08-04 16:07:00,1.6718,1.6719,1.6709,1.6712,294900000.0
2008-08-04 16:08:00,1.6712,1.6716,1.6712,1.6713,146200000.0
2008-08-04 16:09:00,1.6713,1.67165,1.6712,1.6716,238400000.0
2008-08-04 16:10:00,1.6716,1.6718,1.6713,1.6715,209500000.0
2008-08-04 16:11:00,1.6716,1.67165,1.6714,1.6716,136800000.0
2008-08-04 16:12:00,1.6716,1.6722,1.6714,1.6719,365500000.0
2008-08-04 16:13:00,1.6719,1.672,1.6716,1.6718,300900000.0
2008-08-04 16:14:00,1.6718,1.6724,1.6715,1.6721,305100000.0
2008-08-04 16:15:00,1.672,1.6733,1.672,1.6732,505100000.0
2008-08-04 16:16:00,1.6731,1.6734,1.6725,1.6727,312600000.0
2008-08-04 16:17:00,1.6727,1.673,1.6722,1.6723,292900000.0
2008-08-04 16:18:00,1.6722,1.6724,1.67195,1.6721,299200000.0
2008-08-04 16:19:00,1.6722,1.6723,1.6719,1.6721,346500000.0
2008-08-04 16:20:00,1.6721,1.6724,1.6718,1.672,405100000.0
2008-08-04 16:21:00,1.672,1.6726,1.672,1.6724,307300000.0
2008-08-04 16:22:00,1.6724,1.6726,1.6721,1.6722,275200000.0
2008-08-04 16:23:00,1.6723,1.6727,1.6722,1.6725,267200000.0
2008-08-04 16:24:00,1.6725,1.6726,1.6722,1.6723,244200000.0
2008-08-04 16:25:00,1.6723,1.6727,1.672,1.6725,217300000.0
2008-08-04 16:26:00,1.6725,1.6727,1.6723,1.6725,114500000.0
2008-08-04 16:27:00,1.6725,1.6731,1.6725,1.6728,194200000.0
2008-08-04 16:28:00,1.6728,1.67295,1.6727,1.6727,259800000.0
2008-08-04 16:29:00,1.6727,1.6731,1.6726,1.6728,184500000.0
2008-08-04 16:30:00,1.6728,1.673,1.6726,1.6727,345300000.0
2008-08-04 16:31:00,1.67275,1.67305,1.6725,1.6728,183200000.0
2008-08-04 16:32:00,1.6728,1.6731,1.67275,1.673,259000000.0
2008-08-04 16:33:00,1.673,1.6731,1.6726,1.6727,193500000.0
2008-08-04 16:34:00,1.6727,1.6731,1.67265,1.6728,389800000.0
2008-08-04 16:35:00,1.67285,1.67305,1.6726,1.67295,276600000.0
2008-08-04 16:36:00,1.67295,1.67295,1.67265,1.6729,171600000.0
2008-08-04 16:37:00,1.6729,1.6729,1.6726,1.6727,311900000.0
2008-08-04 16:38:00,1.6726,1.6729,1.6726,1.6728,239100000.0
2008-08-04 16:39:00,1.6728,1.6729,1.6726,1.6726,232500000.0
2008-08-04 16:40:00,1.6726,1.6727,1.6724,1.6724,197800000.0
2008-08-04 16:41:00,1.6724,1.6732,1.6722,1.6729,343700000.0
2008-08-04 16:42:00,1.6728,1.6732,1.6727,1.6732,183600000.0
2008-08-04 16:43:00,1.6732,1.6735,1.67295,1.6733,97500000.0
2008-08-04 16:44:00,1.6733,1.6734,1.6733,1.6734,65800000.0
2008-08-04 16:45:00,1.6734,1.6734,1.67305,1.6734,73800000.0
2008-08-04 16:46:00,1.6732,1.6734,1.6729,1.6731,55600000.0
2008-08-04 16:47:00,1.673,1.6735,1.673,1.6732,176100000.0
2008-08-04 16:48:00,1.6732,1.6732,1.6727,1.6727,118800000.0
2008-08-04 16:49:00,1.6729,1.6729,1.6726,1.6729,133900000.0
2008-08-04 16:50:00,1.6729,1.6732,1.67275,1.6731,95300000.0
2008-08-04 16:51:00,1.6733,1.6733,1.6727,1.673,168900000.0
2008-08-04 16:52:00,1.673,1.6733,1.6729,1.6733,122700000.0
2008-08-04 16:53:00,1.6733,1.6737,1.6731,1.6737,96600000.0
2008-08-04 16:54:00,1.6737,1.6737,1.6732,1.6736,317200000.0
2008-08-04 16:55:00,1.6735,1.6737,1.6733,1.6734,176000000.0
2008-08-04 16:56:00,1.6733,1.6735,1.6732,1.6732,256200000.0
2008-08-04 16:57:00,1.6732,1.6734,1.6729,1.673,373900000.0
2008-08-04 16:58:00,1.673,1.6735,1.6728,1.6734,300900000.0
2008-08-04 16:59:00,1.6734,1.674,1.6733,1.6734,473200000.0
2008-08-04 17:00:00,1.6735,1.6736,1.6731,1.6733,611700000.0
2008-08-04 17:01:00,1.6733,1.6735,1.6732,1.6732,396500000.0
2008-08-04 17:02:00,1.6732,1.67365,1.6732,1.6735,425000000.0
2008-08-04 17:03:00,1.6734,1.6738,1.6732,1.67355,461800000.0
2008-08-04 17:04:00,1.6735,1.67365,1.6733,1.6735,480600000.0
2008-08-04 17:05:00,1.6735,1.6737,1.6734,1.6736,482300000.0
2008-08-04 17:06:00,1.67365,1.67375,1.6735,1.67365,203700000.0
2008-08-04 17:07:00,1.6736,1.67365,1.6733,1.6734,353400000.0
2008-08-04 17:08:00,1.6734,1.6738,1.6734,1.6735,228000000.0
2008-08-04 17:09:00,1.6734,1.6737,1.6733,1.6737,242600000.0
2008-08-04 17:10:00,1.6737,1.6738,1.6734,1.6734,308200000.0
2008-08-04 17:11:00,1.6734,1.6738,1.6734,1.6735,236600000.0
2008-08-04 17:12:00,1.6736,1.6739,1.6736,1.6739,264900000.0
2008-08-04 17:13:00,1.6739,1.6742,1.6739,1.6741,371400000.0
2008-08-04 17:14:00,1.6741,1.67425,1.674,1.6741,258400000.0
2008-08-04 17:15:00,1.67415,1.6744,1.6741,1.6741,263800000.0
2008-08-04 17:16:00,1.67415,1.6749,1.6741,1.6748,321000000.0
2008-08-04 17:17:00,1.6747,1.675,1.6745,1.675,314700000.0
2008-08-04 17:18:00,1.675,1.6751,1.6746,1.6746,324400000.0
2008-08-04 17:19:00,1.6747,1.67525,1.6746,1.67505,388800000.0
2008-08-04 17:20:00,1.67505,1.6754,1.6748,1.6753,440600000.0
2008-08-04 17:21:00,1.6753,1.6756,1.675,1.6753,378000000.0
2008-08-04 17:22:00,1.6753,1.6753,1.675,1.6753,197700000.0
2008-08-04 17:23:00,1.6754,1.6754,1.6752,1.6753,56000000.0
2008-08-04 17:24:00,1.6753,1.6756,1.67525,1.67535,102200000.0
2008-08-04 17:25:00,1.6756,1.6757,1.67515,1.6756,270800000.0
2008-08-04 17:26:00,1.6755,1.6755,1.6748,1.6751,249200000.0
2008-08-04 17:27:00,1.6751,1.6754,1.6749,1.675,217000000.0
2008-08-04 17:28:00,1.675,1.6753,1.6748,1.6751,186700000.0
2008-08-04 17:29:00,1.6751,1.67545,1.675,1.6754,262300000.0
2008-08-04 17:30:00,1.6754,1.6757,1.6751,1.6752,475800000.0
2008-08-04 17:31:00,1.6752,1.6755,1.675,1.6752,425000000.0
2008-08-04 17:32:00,1.6752,1.6758,1.6751,1.6752,399100000.0
2008-08-04 17:33:00,1.6752,1.6754,1.6744,1.6746,425700000.0
2008-08-04 17:34:00,1.67475,1.6754,1.6745,1.6752,533600000.0
2008-08-04 17:35:00,1.67525,1.6753,1.6737,1.6742,526800000.0
2008-08-04 17:36:00,1.6742,1.67485,1.6742,1.6743,412700000.0
2008-08-04 17:37:00,1.6743,1.6744,1.67345,1.6744,458800000.0
2008-08-04 17:38:00,1.6745,1.6745,1.6735,1.6735,705300000.0
2008-08-04 17:39:00,1.67355,1.6739,1.673,1.6731,372900000.0
2008-08-04 17:40:00,1.6731,1.67395,1.6729,1.67395,477200000.0
2008-08-04 17:41:00,1.6737,1.6748,1.6737,1.6741,434800000.0
2008-08-04 17:42:00,1.6741,1.6744,1.6738,1.6743,427100000.0
2008-08-04 17:43:00,1.6743,1.6747,1.6739,1.67435,293800000.0
2008-08-04 17:44:00,1.67435,1.67435,1.6732,1.6733,455500000.0
2008-08-04 17:45:00,1.6733,1.6741,1.6732,1.6737,200800000.0
2008-08-04 17:46:00,1.6736,1.6738,1.6734,1.6736,235600000.0
2008-08-04 17:47:00,1.6736,1.674,1.6736,1.6739,197100000.0
2008-08-04 17:48:00,1.6739,1.6741,1.6735,1.674,243600000.0
2008-08-04 17:49:00,1.67395,1.674,1.6735,1.67385,321800000.0
2008-08-04 17:50:00,1.674,1.6741,1.6737,1.6739,256900000.0
2008-08-04 17:51:00,1.6741,1.6747,1.6738,1.674,329400000.0
2008-08-04 17:52:00,1.674,1.67425,1.6729,1.673,394100000.0
2008-08-04 17:53:00,1.6729,1.6738,1.6729,1.6732,189500000.0
2008-08-04 17:54:00,1.6732,1.6734,1.6732,1.6732,229500000.0
2008-08-04 17:55:00,1.6732,1.6739,1.6729,1.6732,243600000.0
2008-08-04 17:56:00,1.6731,1.6737,1.6731,1.6737,115900000.0
2008-08-04 17:57:00,1.67365,1.6745,1.6735,1.6744,206900000.0
2008-08-04 17:58:00,1.6744,1.6745,1.6739,1.6741,172200000.0
2008-08-04 17:59:00,1.6741,1.6743,1.6739,1.6742,139900000.0
2008-08-04 18:00:00,1.6742,1.6745,1.67385,1.674,76500000.0
2008-08-04 18:01:00,1.6741,1.67445,1.674,1.6744,93900000.0
2008-08-04 18:02:00,1.6743,1.6744,1.6735,1.6736,55300000.0
2008-08-04 18:03:00,1.67365,1.674,1.6735,1.674,64100000.0
2008-08-04 18:04:00,1.674,1.6741,1.6733,1.674,184200000.0
2008-08-04 18:05:00,1.6743,1.67445,1.6737,1.67445,70400000.0
2008-08-04 18:06:00,1.6744,1.67445,1.6739,1.674,108000000.0
2008-08-04 18:07:00,1.674,1.6743,1.6738,1.6739,111400000.0
2008-08-04 18:08:00,1.67385,1.67405,1.6736,1.6736,69100000.0
2008-08-04 18:09:00,1.67365,1.6738,1.6735,1.6737,54600000.0
2008-08-04 18:10:00,1.67375,1.67385,1.6732,1.6735,178600000.0
2008-08-04 18:11:00,1.67355,1.67355,1.6731,1.6733,60100000.0
2008-08-04 18:12:00,1.6733,1.6735,1.6733,1.6735,50600000.0
2008-08-04 18:13:00,1.6734,1.6734,1.6726,1.673,59400000.0
2008-08-04 18:14:00,1.673,1.673,1.6726,1.67275,48000000.0
2008-08-04 18:15:00,1.6727,1.6727,1.6723,1.6723,86300000.0
2008-08-04 18:16:00,1.6725,1.6725,1.6719,1.672,82900000.0
2008-08-04 18:17:00,1.672,1.6723,1.672,1.67215,45300000.0
2008-08-04 18:18:00,1.67215,1.6723,1.6719,1.6723,79000000.0
2008-08-04 18:19:00,1.6722,1.6726,1.6722,1.6724,111100000.0
2008-08-04 18:20:00,1.6722,1.6725,1.6721,1.6725,54000000.0
2008-08-04 18:21:00,1.6725,1.6725,1.6721,1.6723,102900000.0
2008-08-04 18:22:00,1.6723,1.6726,1.6717,1.6717,111300000.0
2008-08-04 18:23:00,1.672,1.67205,1.6717,1.672,35900000.0
2008-08-04 18:24:00,1.672,1.6723,1.6719,1.6722,46000000.0
2008-08-04 18:25:00,1.6721,1.6725,1.6721,1.6723,63900000.0
2008-08-04 18:26:00,1.6723,1.67275,1.6722,1.6724,92400000.0
2008-08-04 18:27:00,1.6724,1.6727,1.6723,1.6724,25400000.0
2008-08-04 18:28:00,1.67245,1.6726,1.6721,1.67215,79300000.0
2008-08-04 18:29:00,1.6721,1.6726,1.6721,1.67245,67000000.0
2008-08-04 18:30:00,1.6723,1.673,1.6721,1.6724,82600000.0
2008-08-04 18:31:00,1.6726,1.6728,1.6724,1.6724,31000000.0
2008-08-04 18:32:00,1.6727,1.67275,1.6724,1.6725,108900000.0
2008-08-04 18:33:00,1.6724,1.67305,1.6724,1.67285,32800000.0
2008-08-04 18:34:00,1.6728,1.67285,1.6727,1.67285,8000000.0
2008-08-04 18:35:00,1.67275,1.67315,1.67275,1.673,73800000.0
2008-08-04 18:36:00,1.67305,1.6733,1.6728,1.6731,38200000.0
2008-08-04 18:37:00,1.6731,1.6734,1.6729,1.6734,57200000.0
2008-08-04 18:38:00,1.6734,1.6735,1.6732,1.6734,71900000.0
2008-08-04 18:39:00,1.6733,1.6737,1.6733,1.6735,42000000.0
2008-08-04 18:40:00,1.6735,1.6738,1.6734,1.6736,89200000.0
2008-08-04 18:41:00,1.6736,1.6737,1.6732,1.6734,86200000.0
2008-08-04 18:42:00,1.6735,1.6738,1.6734,1.6736,73500000.0
2008-08-04 18:43:00,1.6736,1.6736,1.6735,1.6735,13600000.0
2008-08-04 18:44:00,1.6736,1.6736,1.6732,1.6733,24600000.0
2008-08-04 18:45:00,1.6733,1.6733,1.6732,1.6733,40800000.0
2008-08-04 18:46:00,1.6733,1.6734,1.6732,1.6732,24400000.0
2008-08-04 18:47:00,1.6732,1.6732,1.6731,1.6731,8700000.0
2008-08-04 18:48:00,1.6732,1.6732,1.6725,1.673,60700000.0
2008-08-04 18:49:00,1.67305,1.67335,1.6725,1.6729,113800000.0
2008-08-04 18:50:00,1.67285,1.67335,1.67285,1.6731,64600000.0
2008-08-04 18:51:00,1.673,1.673,1.6729,1.673,11400000.0
2008-08-04 18:52:00,1.673,1.6731,1.6728,1.6728,17000000.0
2008-08-04 18:53:00,1.67285,1.67285,1.6726,1.6727,11000000.0
2008-08-04 18:54:00,1.67295,1.67315,1.6727,1.673,45600000.0
2008-08-04 18:55:00,1.673,1.6732,1.67255,1.6726,64800000.0
2008-08-04 18:56:00,1.6727,1.6731,1.67255,1.6729,63300000.0
2008-08-04 18:57:00,1.673,1.67375,1.673,1.6737,53400000.0
2008-08-04 18:58:00,1.6736,1.6737,1.67295,1.67305,51200000.0
2008-08-04 18:59:00,1.67305,1.67305,1.6727,1.6729,36800000.0
2008-08-04 19:00:00,1.6728,1.67305,1.6728,1.6729,16200000.0
2008-08-04 19:01:00,1.6729,1.6729,1.6728,1.6728,13200000.0
2008-08-04 19:02:00,1.6728,1.6732,1.6728,1.6732,32300000.0
2008-08-04 19:03:00,1.6732,1.67365,1.6732,1.67365,72400000.0
2008-08-04 19:04:00,1.6737,1.6739,1.6736,1.6736,27600000.0
2008-08-04 19:05:00,1.6737,1.6738,1.6736,1.6738,15400000.0
2008-08-04 19:06:00,1.6738,1.6738,1.6736,1.6736,13800000.0
2008-08-04 19:07:00,1.6736,1.6736,1.6734,1.6736,22900000.0
2008-08-04 19:08:00,1.6736,1.67375,1.6734,1.6736,38000000.0
2008-08-04 19:09:00,1.6736,1.6736,1.6734,1.6734,17200000.0
2008-08-04 19:10:00,1.6735,1.6735,1.6734,1.6734,2400000.0
2008-08-04 19:11:00,1.6735,1.6737,1.67335,1.67335,17600000.0
2008-08-04 19:12:00,1.67335,1.67335,1.6733,1.6733,4000000.0
2008-08-04 19:13:00,1.6733,1.6733,1.6732,1.6733,4400000.0
2008-08-04 19:14:00,1.67335,1.6734,1.673,1.673,30200000.0
2008-08-04 19:15:00,1.673,1.6733,1.673,1.673,39100000.0
2008-08-04 19:16:00,1.6731,1.6735,1.6731,1.6734,29000000.0
2008-08-04 19:17:00,1.6734,1.6735,1.6731,1.6732,69900000.0
2008-08-04 19:18:00,1.6733,1.6734,1.673,1.673,36200000.0
2008-08-04 19:19:00,1.6731,1.6731,1.6729,1.6729,40800000.0
2008-08-04 19:20:00,1.673,1.67315,1.6729,1.673,49400000.0
2008-08-04 19:21:00,1.673,1.6731,1.6729,1.673,23900000.0
2008-08-04 19:22:00,1.67295,1.67325,1.67295,1.6731,29800000.0
2008-08-04 19:23:00,1.6731,1.6733,1.6731,1.6731,13000000.0
2008-08-04 19:24:00,1.6732,1.6732,1.6729,1.673,22400000.0
2008-08-04 19:25:00,1.6731,1.6731,1.6731,1.6731,12100000.0
2008-08-04 19:27:00,1.6732,1.6733,1.6732,1.6732,29800000.0
2008-08-04 19:28:00,1.6733,1.6735,1.6732,1.6735,18600000.0
2008-08-04 19:29:00,1.6735,1.6736,1.6735,1.6736,24200000.0
2008-08-04 19:30:00,1.6737,1.67385,1.6735,1.6736,58000000.0
2008-08-04 19:31:00,1.6736,1.6739,1.6735,1.6739,44400000.0
2008-08-04 19:32:00,1.6739,1.6739,1.6736,1.6736,24200000.0
2008-08-04 19:33:00,1.6737,1.6738,1.6735,1.6736,29400000.0
2008-08-04 19:34:00,1.6736,1.6737,1.6736,1.6736,12600000.0
2008-08-04 19:35:00,1.6737,1.6739,1.6736,1.6739,19600000.0
2008-08-04 19:36:00,1.6739,1.674,1.6737,1.67395,25800000.0
2008-08-04 19:37:00,1.674,1.674,1.6737,1.6739,40200000.0
2008-08-04 19:38:00,1.6739,1.67415,1.6738,1.6741,16800000.0
2008-08-04 19:39:00,1.6741,1.6741,1.674,1.6741,13200000.0
2008-08-04 19:40:00,1.6741,1.6741,1.67395,1.67395,19000000.0
2008-08-04 19:41:00,1.6739,1.6742,1.6739,1.6742,30100000.0
2008-08-04 19:42:00,1.6742,1.6742,1.6741,1.6741,16000000.0
2008-08-04 19:43:00,1.6741,1.6742,1.6741,1.6742,19800000.0
2008-08-04 19:44:00,1.6742,1.6742,1.674,1.6742,34800000.0
2008-08-04 19:45:00,1.6742,1.6743,1.674,1.6743,41000000.0
2008-08-04 19:46:00,1.67435,1.67435,1.6742,1.6743,20200000.0
2008-08-04 19:47:00,1.6743,1.6744,1.6742,1.6743,22000000.0
2008-08-04 19:48:00,1.6743,1.6745,1.6743,1.6745,25400000.0
2008-08-04 19:49:00,1.6745,1.6745,1.6745,1.6745,1000000.0
2008-08-04 19:50:00,1.6745,1.67455,1.6742,1.6744,37400000.0
2008-08-04 19:51:00,1.6744,1.6744,1.6742,1.6742,12800000.0
2008-08-04 19:52:00,1.6742,1.6743,1.674,1.674,35400000.0
2008-08-04 19:53:00,1.6741,1.6741,1.674,1.674,11000000.0
2008-08-04 19:54:00,1.674,1.6743,1.674,1.6741,40800000.0
2008-08-04 19:55:00,1.6741,1.6744,1.6741,1.6743,27600000.0
2008-08-04 19:56:00,1.6743,1.67505,1.6742,1.67485,69500000.0
2008-08-04 19:57:00,1.6749,1.6749,1.6746,1.6749,24400000.0
2008-08-04 19:58:00,1.6748,1.6748,1.6748,1.6748,1400000.0
2008-08-04 19:59:00,1.6749,1.67505,1.6748,1.675,23400000.0
2008-08-04 20:00:00,1.675,1.67515,1.6749,1.675,51600000.0
2008-08-04 20:01:00,1.6751,1.6751,1.6748,1.675,42600000.0
2008-08-04 20:02:00,1.675,1.67505,1.67435,1.6744,63400000.0
2008-08-04 20:03:00,1.6744,1.6746,1.6741,1.67425,72000000.0
2008-08-04 20:04:00,1.6742,1.67445,1.6741,1.67445,25200000.0
2008-08-04 20:05:00,1.67445,1.6745,1.6744,1.67445,13400000.0
2008-08-04 20:06:00,1.67435,1.67445,1.6742,1.6743,49800000.0
2008-08-04 20:07:00,1.6743,1.67435,1.6742,1.6742,19400000.0
2008-08-04 20:08:00,1.6742,1.6746,1.6742,1.6746,24600000.0
2008-08-04 20:09:00,1.6746,1.67475,1.6744,1.6745,54400000.0
2008-08-04 20:10:00,1.6746,1.6749,1.6746,1.6747,40400000.0
2008-08-04 20:11:00,1.6746,1.675,1.6746,1.67495,53700000.0
2008-08-04 20:12:00,1.6749,1.6749,1.6747,1.6747,39800000.0
2008-08-04 20:13:00,1.6747,1.67495,1.67465,1.6748,17700000.0
2008-08-04 20:14:00,1.6749,1.675,1.6747,1.6748,63700000.0
2008-08-04 20:15:00,1.6747,1.67485,1.6745,1.6745,41600000.0
2008-08-04 20:16:00,1.6745,1.67465,1.6744,1.67465,16800000.0
2008-08-04 20:17:00,1.67475,1.67475,1.6744,1.6746,25300000.0
2008-08-04 20:18:00,1.6746,1.6746,1.6743,1.6743,19800000.0
2008-08-04 20:19:00,1.6744,1.6746,1.6744,1.6746,9800000.0
2008-08-04 20:20:00,1.6746,1.6746,1.6745,1.6746,27600000.0
2008-08-04 20:21:00,1.67455,1.6746,1.6745,1.6746,12000000.0
2008-08-04 20:22:00,1.6745,1.6746,1.6744,1.6745,37600000.0
2008-08-04 20:23:00,1.6745,1.6745,1.6743,1.6744,39800000.0
2008-08-04 20:24:00,1.6745,1.6745,1.6744,1.6744,26900000.0
2008-08-04 20:25:00,1.6744,1.67455,1.6744,1.6744,27000000.0
2008-08-04 20:26:00,1.67445,1.6746,1.6743,1.6746,16600000.0
2008-08-04 20:27:00,1.6746,1.6747,1.6745,1.6746,36400000.0
2008-08-04 20:28:00,1.6746,1.6746,1.6745,1.6745,20200000.0
2008-08-04 20:29:00,1.6745,1.6745,1.6744,1.6745,15400000.0
2008-08-04 20:30:00,1.6745,1.6746,1.6744,1.6746,16000000.0
2008-08-04 20:31:00,1.6747,1.6753,1.6746,1.6752,95900000.0
2008-08-04 20:32:00,1.6751,1.6752,1.6749,1.6749,17100000.0
2008-08-04 20:33:00,1.6752,1.6752,1.6749,1.675,55800000.0
2008-08-04 20:34:00,1.67515,1.67535,1.6751,1.6752,13800000.0
2008-08-04 20:35:00,1.6753,1.67535,1.675,1.6751,31700000.0
2008-08-04 20:36:00,1.67525,1.67525,1.6751,1.6752,16500000.0
2008-08-04 20:37:00,1.6753,1.67545,1.6753,1.6754,10200000.0
2008-08-04 20:38:00,1.6754,1.6755,1.6754,1.6755,7300000.0
2008-08-04 20:39:00,1.6754,1.6755,1.6752,1.6752,30600000.0
2008-08-04 20:40:00,1.6752,1.6753,1.6752,1.6752,20700000.0
2008-08-04 20:41:00,1.6752,1.6752,1.6751,1.6751,7500000.0
2008-08-04 20:42:00,1.6751,1.6752,1.6751,1.6751,36500000.0
2008-08-04 20:43:00,1.675,1.675,1.6745,1.6746,26200000.0
2008-08-04 20:44:00,1.6746,1.6747,1.6746,1.6746,8500000.0
2008-08-04 20:45:00,1.6745,1.6748,1.6745,1.6747,19500000.0
2008-08-04 20:46:00,1.67475,1.67485,1.6746,1.6746,16300000.0
2008-08-04 20:47:00,1.6746,1.6746,1.6739,1.6739,64100000.0
2008-08-04 20:48:00,1.6739,1.6743,1.6739,1.6743,37900000.0
2008-08-04 20:49:00,1.6743,1.6748,1.6742,1.6747,52700000.0
2008-08-04 20:50:00,1.67485,1.67495,1.6747,1.6749,21500000.0
2008-08-04 20:51:00,1.6749,1.6754,1.6749,1.6754,24200000.0
2008-08-04 20:52:00,1.6754,1.6754,1.6753,1.6753,11200000.0
2008-08-04 20:53:00,1.6753,1.6755,1.6753,1.6755,18900000.0
2008-08-04 20:54:00,1.67555,1.6756,1.6754,1.6755,33500000.0
2008-08-04 20:55:00,1.6755,1.67555,1.6754,1.6755,18700000.0
2008-08-04 20:56:00,1.6755,1.6757,1.6753,1.6753,50500000.0
2008-08-04 20:57:00,1.6755,1.6755,1.6753,1.6755,46400000.0
2008-08-04 20:58:00,1.6755,1.6757,1.6754,1.6757,29000000.0
2008-08-04 20:59:00,1.6758,1.676,1.6757,1.6758,40200000.0
2008-08-04 21:00:00,1.6758,1.6761,1.6756,1.6756,49100000.0
2008-08-04 21:01:00,1.6756,1.67565,1.6755,1.6756,16100000.0
2008-08-04 21:02:00,1.6756,1.6756,1.6755,1.6755,14000000.0
2008-08-04 21:03:00,1.6752,1.6753,1.6752,1.6753,20300000.0
2008-08-04 21:04:00,1.6755,1.6756,1.6755,1.6756,20300000.0
2008-08-04 21:05:00,1.6755,1.6756,1.6755,1.6755,13400000.0
2008-08-04 21:06:00,1.6755,1.6755,1.6755,1.6755,2300000.0
2008-08-04 21:07:00,1.6756,1.6757,1.6756,1.6757,10200000.0
2008-08-04 21:08:00,1.6757,1.6757,1.6756,1.6756,2300000.0
2008-08-04 21:09:00,1.6755,1.6756,1.6755,1.6756,18600000.0
2008-08-04 21:10:00,1.6757,1.67585,1.6757,1.67585,9200000.0
2008-08-04 21:11:00,1.67595,1.676,1.67585,1.676,14000000.0
2008-08-04 21:12:00,1.6759,1.6759,1.6758,1.6758,17400000.0
2008-08-04 21:13:00,1.6758,1.6759,1.6757,1.6759,33300000.0
2008-08-04 21:14:00,1.6759,1.6759,1.6757,1.6758,15300000.0
2008-08-04 21:15:00,1.6759,1.67655,1.6758,1.67625,44700000.0
2008-08-04 21:16:00,1.6761,1.6763,1.6758,1.6759,94300000.0
2008-08-04 21:17:00,1.6759,1.6762,1.6759,1.6761,24100000.0
2008-08-04 21:18:00,1.6761,1.6762,1.6761,1.6761,60300000.0
2008-08-04 21:19:00,1.6761,1.6761,1.6761,1.6761,16900000.0
2008-08-04 21:20:00,1.6761,1.6762,1.6761,1.6762,2300000.0
2008-08-04 21:21:00,1.6762,1.6762,1.6759,1.6761,40600000.0
2008-08-04 21:22:00,1.6761,1.6761,1.676,1.6761,10200000.0
2008-08-04 21:23:00,1.6761,1.6761,1.67535,1.6755,68500000.0
2008-08-04 21:24:00,1.6755,1.6757,1.6754,1.6756,54800000.0
2008-08-04 21:25:00,1.6756,1.67585,1.6754,1.6757,53500000.0
2008-08-04 21:26:00,1.6757,1.6757,1.6754,1.6757,30400000.0
2008-08-04 21:27:00,1.6757,1.67585,1.6756,1.6758,16700000.0
2008-08-04 21:28:00,1.6758,1.6759,1.6756,1.6756,60500000.0
2008-08-04 21:29:00,1.6756,1.67585,1.6756,1.6758,11100000.0
2008-08-04 21:30:00,1.6759,1.67605,1.6758,1.676,28200000.0
2008-08-04 21:31:00,1.676,1.676,1.6759,1.676,3300000.0
2008-08-04 21:32:00,1.6757,1.6758,1.6757,1.6757,18400000.0
2008-08-04 21:33:00,1.676,1.6761,1.6759,1.676,18400000.0
2008-08-04 21:34:00,1.676,1.676,1.676,1.676,2300000.0
2008-08-04 21:35:00,1.676,1.6761,1.676,1.676,7300000.0
2008-08-04 21:36:00,1.676,1.6762,1.676,1.6761,20900000.0
2008-08-04 21:37:00,1.6761,1.67645,1.6759,1.6763,48600000.0
2008-08-04 21:38:00,1.6765,1.67655,1.6764,1.67645,17700000.0
2008-08-04 21:39:00,1.6764,1.67665,1.6763,1.6763,36500000.0
2008-08-04 21:40:00,1.6764,1.67655,1.6763,1.6764,20400000.0
2008-08-04 21:41:00,1.67655,1.6766,1.6764,1.6765,31700000.0
2008-08-04 21:42:00,1.6765,1.6767,1.6762,1.6763,35500000.0
2008-08-04 21:43:00,1.67645,1.6766,1.67645,1.6766,10800000.0
2008-08-04 21:44:00,1.6765,1.6765,1.6763,1.6763,9300000.0
2008-08-04 21:45:00,1.6763,1.6767,1.6763,1.6765,23200000.0
2008-08-04 21:47:00,1.6766,1.6766,1.6766,1.6766,3000000.0
2008-08-04 21:48:00,1.6765,1.6765,1.6761,1.6761,60900000.0
2008-08-04 21:49:00,1.6762,1.6765,1.676,1.6765,45500000.0
2008-08-04 21:50:00,1.6764,1.6767,1.6764,1.6766,49100000.0
2008-08-04 21:51:00,1.6766,1.6767,1.6766,1.6767,2300000.0
2008-08-04 21:52:00,1.6768,1.6768,1.6767,1.6768,27100000.0
2008-08-04 21:53:00,1.67705,1.6771,1.67705,1.6771,5000000.0
2008-08-04 21:54:00,1.6771,1.6771,1.6764,1.6768,30200000.0
2008-08-04 21:55:00,1.6768,1.6768,1.6761,1.6762,33400000.0
2008-08-04 21:56:00,1.6762,1.6764,1.676,1.6762,83400000.0
2008-08-04 21:57:00,1.67635,1.6765,1.6763,1.6765,16800000.0
2008-08-04 21:58:00,1.6765,1.67675,1.6761,1.6762,52100000.0
2008-08-04 21:59:00,1.6761,1.6767,1.6761,1.67655,47400000.0
2008-08-04 22:00:00,1.6769,1.6769,1.6764,1.67655,34500000.0
2008-08-04 22:01:00,1.6764,1.6766,1.6763,1.6765,25300000.0
2008-08-04 22:02:00,1.6765,1.6765,1.6763,1.6764,22800000.0
2008-08-04 22:03:00,1.67635,1.6764,1.676,1.6764,27600000.0
2008-08-04 22:04:00,1.6764,1.6766,1.6761,1.6765,20500000.0
2008-08-04 22:05:00,1.6765,1.6765,1.6763,1.6764,11100000.0
2008-08-04 22:06:00,1.6764,1.6765,1.6763,1.6763,10500000.0
2008-08-04 22:07:00,1.6763,1.6764,1.6762,1.67635,39600000.0
2008-08-04 22:08:00,1.6763,1.6764,1.6762,1.6763,14500000.0
2008-08-04 22:09:00,1.6763,1.6767,1.6762,1.6763,100700000.0
2008-08-04 22:10:00,1.6762,1.6764,1.6762,1.6762,10000000.0
2008-08-04 22:11:00,1.6762,1.6763,1.6761,1.6763,12000000.0
2008-08-04 22:12:00,1.6763,1.6766,1.6762,1.6766,29000000.0
2008-08-04 22:13:00,1.6766,1.6766,1.6764,1.6766,52300000.0
2008-08-04 22:14:00,1.6766,1.6766,1.6765,1.6766,7000000.0
2008-08-04 22:15:00,1.6766,1.6769,1.6763,1.6765,37100000.0
2008-08-04 22:16:00,1.6763,1.6765,1.6762,1.6764,36800000.0
2008-08-04 22:17:00,1.6764,1.6766,1.6764,1.6766,18300000.0
2008-08-04 22:18:00,1.6766,1.6766,1.6764,1.6764,13200000.0
2008-08-04 22:19:00,1.6765,1.6765,1.6763,1.6765,21200000.0
2008-08-04 22:20:00,1.6765,1.6765,1.6761,1.6764,21000000.0
2008-08-04 22:21:00,1.6764,1.6765,1.6763,1.6763,18000000.0
2008-08-04 22:22:00,1.6763,1.6765,1.6763,1.6764,20400000.0
2008-08-04 22:23:00,1.6764,1.6764,1.6762,1.6763,9000000.0
2008-08-04 22:24:00,1.6763,1.6763,1.6762,1.6762,7600000.0
2008-08-04 22:25:00,1.6762,1.6764,1.6762,1.6762,6600000.0
2008-08-04 22:26:00,1.6762,1.6764,1.6762,1.6764,8800000.0
2008-08-04 22:27:00,1.6764,1.6765,1.6764,1.6765,12600000.0
2008-08-04 22:28:00,1.6765,1.6765,1.6765,1.6765,5200000.0
2008-08-04 22:29:00,1.6764,1.6765,1.6762,1.6763,14000000.0
2008-08-04 22:32:00,1.6763,1.6763,1.6761,1.6762,23300000.0
2008-08-04 22:33:00,1.6762,1.6762,1.6761,1.6761,9800000.0
2008-08-04 22:34:00,1.6762,1.6762,1.6759,1.676,22600000.0
2008-08-04 22:35:00,1.676,1.6762,1.6759,1.6762,20400000.0
2008-08-04 22:36:00,1.6762,1.6762,1.6762,1.6762,9000000.0
2008-08-04 22:37:00,1.6762,1.6762,1.676,1.676,15700000.0
2008-08-04 22:38:00,1.676,1.676,1.6759,1.676,21800000.0
2008-08-04 22:39:00,1.6759,1.676,1.6759,1.6759,12800000.0
2008-08-04 22:40:00,1.6759,1.6759,1.6758,1.6759,15400000.0
2008-08-04 22:41:00,1.6759,1.6761,1.6758,1.6761,12500000.0
2008-08-04 22:42:00,1.6761,1.67625,1.676,1.676,17300000.0
2008-08-04 22:43:00,1.67615,1.67615,1.676,1.67615,9600000.0
2008-08-04 22:44:00,1.6762,1.6762,1.6762,1.6762,1000000.0
2008-08-04 22:45:00,1.6761,1.6763,1.6761,1.6763,7100000.0
2008-08-04 22:46:00,1.6763,1.6763,1.6761,1.6761,27500000.0
2008-08-04 22:47:00,1.6761,1.6762,1.676,1.6762,15300000.0
2008-08-04 22:48:00,1.67615,1.6762,1.6759,1.6759,10900000.0
2008-08-04 22:49:00,1.6759,1.67605,1.6759,1.6759,13500000.0
2008-08-04 22:50:00,1.6759,1.67635,1.6759,1.6763,29800000.0
2008-08-04 22:51:00,1.6761,1.6764,1.676,1.67625,52700000.0
2008-08-04 22:52:00,1.6762,1.67625,1.6761,1.6762,20600000.0
2008-08-04 22:53:00,1.6762,1.6763,1.676,1.67615,19200000.0
2008-08-04 22:54:00,1.6761,1.67615,1.6761,1.6761,14600000.0
2008-08-04 22:55:00,1.676,1.6761,1.676,1.676,9500000.0
2008-08-04 22:56:00,1.676,1.676,1.676,1.676,8200000.0
2008-08-04 22:57:00,1.676,1.6761,1.676,1.6761,3600000.0
2008-08-04 22:58:00,1.6761,1.6761,1.6755,1.6756,47200000.0
2008-08-04 22:59:00,1.6756,1.676,1.6756,1.676,14400000.0
2008-08-04 23:00:00,1.6756,1.6758,1.6754,1.6754,56700000.0
2008-08-04 23:01:00,1.6755,1.6756,1.6755,1.6756,28000000.0
2008-08-04 23:02:00,1.6755,1.6758,1.6753,1.6758,23200000.0
2008-08-04 23:03:00,1.6757,1.6764,1.6755,1.6764,84600000.0
2008-08-04 23:04:00,1.6762,1.6764,1.6762,1.6764,7000000.0
2008-08-04 23:05:00,1.6764,1.6765,1.6764,1.6764,4000000.0
2008-08-04 23:06:00,1.6763,1.6763,1.676,1.6761,4000000.0
2008-08-04 23:07:00,1.6762,1.6762,1.6762,1.6762,2000000.0
2008-08-04 23:08:00,1.6764,1.6764,1.6762,1.6762,6000000.0
2008-08-04 23:09:00,1.6764,1.6764,1.6762,1.6763,4000000.0
2008-08-04 23:10:00,1.6764,1.6766,1.6764,1.6766,10000000.0
2008-08-04 23:11:00,1.6766,1.6769,1.6762,1.6767,38800000.0
2008-08-04 23:12:00,1.6767,1.6769,1.6766,1.6767,15100000.0
2008-08-04 23:13:00,1.6766,1.6766,1.6763,1.6763,19600000.0
2008-08-04 23:14:00,1.6763,1.6765,1.6756,1.6758,56400000.0
2008-08-04 23:15:00,1.6762,1.6766,1.676,1.676,25400000.0
2008-08-04 23:16:00,1.676,1.67635,1.676,1.6763,20400000.0
2008-08-04 23:17:00,1.67655,1.6767,1.67635,1.6765,45200000.0
2008-08-04 23:18:00,1.6765,1.6765,1.6764,1.6765,27500000.0
2008-08-04 23:19:00,1.67655,1.6767,1.6764,1.6764,92600000.0
2008-08-04 23:20:00,1.6764,1.67655,1.6763,1.6763,43800000.0
2008-08-04 23:21:00,1.6763,1.6763,1.6763,1.6763,8200000.0
2008-08-04 23:22:00,1.6763,1.6763,1.6761,1.6763,40800000.0
2008-08-04 23:23:00,1.6763,1.6766,1.6762,1.6763,77000000.0
2008-08-04 23:24:00,1.6763,1.6763,1.6762,1.6762,15400000.0
2008-08-04 23:25:00,1.6762,1.6762,1.6761,1.6762,36500000.0
2008-08-04 23:26:00,1.6763,1.6764,1.6762,1.6762,49200000.0
2008-08-04 23:27:00,1.6762,1.6766,1.6762,1.6764,47000000.0
2008-08-04 23:28:00,1.6764,1.6764,1.6762,1.6762,10200000.0
2008-08-04 23:29:00,1.6762,1.6762,1.6761,1.6762,41000000.0
2008-08-04 23:30:00,1.6761,1.6762,1.6761,1.6762,30800000.0
2008-08-04 23:31:00,1.6762,1.6763,1.6762,1.6762,58400000.0
2008-08-04 23:32:00,1.6762,1.6763,1.6761,1.6763,64400000.0
2008-08-04 23:33:00,1.6761,1.6763,1.676,1.676,42800000.0
2008-08-04 23:34:00,1.676,1.676,1.67555,1.6756,35400000.0
2008-08-04 23:35:00,1.6756,1.6756,1.6752,1.67535,210600000.0
2008-08-04 23:36:00,1.67535,1.6754,1.6752,1.6753,112400000.0
2008-08-04 23:37:00,1.6753,1.6755,1.6751,1.6751,25400000.0
2008-08-04 23:38:00,1.6751,1.6751,1.6751,1.6751,1000000.0
2008-08-04 23:39:00,1.675,1.675,1.6749,1.6749,3900000.0
2008-08-04 23:41:00,1.6751,1.6751,1.6751,1.6751,3900000.0
2008-08-04 23:42:00,1.675,1.67515,1.675,1.675,28200000.0
2008-08-04 23:43:00,1.675,1.6751,1.675,1.675,14200000.0
2008-08-04 23:44:00,1.675,1.6754,1.675,1.6751,53200000.0
2008-08-04 23:45:00,1.6751,1.6752,1.675,1.6752,84400000.0
2008-08-04 23:46:00,1.6752,1.6754,1.6752,1.6753,72900000.0
2008-08-04 23:47:00,1.6753,1.6758,1.6753,1.6755,57000000.0
2008-08-04 23:48:00,1.6754,1.6754,1.6754,1.6754,11000000.0
2008-08-04 23:49:00,1.6754,1.6758,1.67535,1.6756,120100000.0
2008-08-04 23:50:00,1.6756,1.6756,1.6755,1.6755,4000000.0
2008-08-04 23:51:00,1.6753,1.6753,1.6752,1.6753,28600000.0
2008-08-04 23:52:00,1.6753,1.67545,1.67495,1.675,37800000.0
2008-08-04 23:53:00,1.675,1.6752,1.67495,1.6752,71200000.0
2008-08-04 23:54:00,1.6752,1.6752,1.675,1.675,42100000.0
2008-08-04 23:55:00,1.675,1.67535,1.67495,1.675,136200000.0
2008-08-04 23:56:00,1.675,1.675,1.675,1.675,2000000.0
2008-08-04 23:57:00,1.675,1.675,1.675,1.675,3000000.0
2008-08-04 23:58:00,1.675,1.6753,1.675,1.6753,34500000.0
2008-08-04 23:59:00,1.6753,1.6753,1.675,1.675,13300000.0
2008-08-05 00:00:00,1.675,1.675,1.675,1.675,5000000.0
2008-08-05 00:01:00,1.675,1.6752,1.675,1.675,34300000.0
2008-08-05 00:02:00,1.67515,1.67545,1.675,1.6753,73900000.0
2008-08-05 00:03:00,1.6753,1.6755,1.6753,1.6755,41600000.0
2008-08-05 00:04:00,1.6753,1.6755,1.6752,1.6755,42500000.0
2008-08-05 00:05:00,1.6755,1.6755,1.6755,1.6755,2000000.0
2008-08-05 00:06:00,1.6754,1.6756,1.6754,1.6755,30400000.0
2008-08-05 00:07:00,1.6756,1.6757,1.6753,1.6753,41900000.0
2008-08-05 00:08:00,1.6753,1.6754,1.6753,1.6754,14100000.0
2008-08-05 00:09:00,1.6751,1.6752,1.6751,1.6752,6000000.0
2008-08-05 00:10:00,1.6755,1.6755,1.6754,1.6754,6000000.0
2008-08-05 00:11:00,1.6754,1.6754,1.6752,1.6753,36400000.0
2008-08-05 00:12:00,1.6754,1.6754,1.6754,1.6754,1000000.0
2008-08-05 00:13:00,1.6754,1.6756,1.6754,1.6756,13500000.0
2008-08-05 00:14:00,1.6755,1.6755,1.6755,1.6755,1000000.0
2008-08-05 00:15:00,1.6756,1.6757,1.6755,1.6755,14600000.0
2008-08-05 00:16:00,1.6757,1.6759,1.6755,1.6755,24100000.0
2008-08-05 00:17:00,1.6757,1.6757,1.6756,1.6756,2000000.0
2008-08-05 00:18:00,1.6755,1.6757,1.6755,1.6755,38300000.0
2008-08-05 00:19:00,1.6756,1.6756,1.6756,1.6756,4300000.0
2008-08-05 00:20:00,1.6756,1.6756,1.6752,1.6754,30500000.0
2008-08-05 00:21:00,1.6754,1.6755,1.6753,1.6755,5300000.0
2008-08-05 00:22:00,1.6755,1.6757,1.6751,1.6753,112200000.0
2008-08-05 00:23:00,1.6753,1.6753,1.6753,1.6753,14500000.0
2008-08-05 00:24:00,1.6753,1.6753,1.6752,1.6752,18100000.0
2008-08-05 00:25:00,1.6752,1.6752,1.6752,1.6752,2000000.0
2008-08-05 00:26:00,1.6752,1.6752,1.6752,1.6752,3000000.0
2008-08-05 00:27:00,1.6752,1.6752,1.6752,1.6752,3000000.0
2008-08-05 00:28:00,1.6752,1.6752,1.6752,1.6752,4600000.0
2008-08-05 00:29:00,1.6752,1.6754,1.6752,1.6754,10400000.0
2008-08-05 00:30:00,1.6754,1.6756,1.6753,1.6753,11300000.0
2008-08-05 00:34:00,1.6752,1.6753,1.6752,1.6753,6600000.0
2008-08-05 00:35:00,1.6753,1.6753,1.6753,1.6753,3600000.0
2008-08-05 00:36:00,1.6753,1.6753,1.6751,1.6752,16000000.0
2008-08-05 00:37:00,1.6752,1.6756,1.6752,1.6756,24500000.0
2008-08-05 00:38:00,1.6756,1.6756,1.6756,1.6756,9300000.0
2008-08-05 00:39:00,1.6756,1.6757,1.6756,1.6757,5300000.0
2008-08-05 00:40:00,1.6757,1.6757,1.6757,1.6757,1000000.0
2008-08-05 00:41:00,1.6757,1.6757,1.6753,1.6753,13100000.0
2008-08-05 00:42:00,1.6754,1.6757,1.6753,1.6757,28200000.0
2008-08-05 00:43:00,1.6757,1.6757,1.6753,1.6753,10300000.0
2008-08-05 00:44:00,1.6753,1.6757,1.6753,1.6756,46200000.0
2008-08-05 00:45:00,1.6753,1.6757,1.6752,1.6757,183400000.0
2008-08-05 00:46:00,1.6757,1.6757,1.6757,1.6757,5000000.0
2008-08-05 00:47:00,1.6754,1.6754,1.6753,1.6753,16700000.0
2008-08-05 00:48:00,1.6749,1.6749,1.6749,1.6749,6000000.0
2008-08-05 00:49:00,1.6753,1.6753,1.6752,1.6753,6000000.0
2008-08-05 00:50:00,1.6753,1.6754,1.6753,1.6754,8000000.0
2008-08-05 00:51:00,1.6754,1.6754,1.6753,1.6753,17000000.0
2008-08-05 00:52:00,1.6753,1.6753,1.675,1.6751,59400000.0
2008-08-05 00:53:00,1.6751,1.6751,1.675,1.6751,15200000.0
2008-08-05 00:54:00,1.6751,1.6751,1.6751,1.6751,6000000.0
2008-08-05 00:55:00,1.6751,1.6751,1.6751,1.6751,4000000.0
2008-08-05 00:56:00,1.6751,1.6754,1.6751,1.6752,17300000.0
2008-08-05 00:57:00,1.6751,1.6753,1.6751,1.6752,9000000.0
2008-08-05 00:58:00,1.6751,1.6752,1.6751,1.6752,10400000.0
2008-08-05 00:59:00,1.6752,1.6752,1.67495,1.6751,186700002.0
2008-08-05 01:00:00,1.6751,1.6751,1.675,1.675,17700000.0
2008-08-05 01:02:00,1.6746,1.6747,1.6746,1.6746,1000000.0
2008-08-05 01:03:00,1.675,1.675,1.675,1.675,1000000.0
2008-08-05 01:04:00,1.6747,1.6747,1.6746,1.6747,2000000.0
2008-08-05 01:05:00,1.675,1.675,1.675,1.675,2000000.0
2008-08-05 01:06:00,1.675,1.675,1.675,1.675,13100000.0
2008-08-05 01:07:00,1.675,1.675,1.675,1.675,3600000.0
2008-08-05 01:08:00,1.675,1.6751,1.675,1.675,4300000.0
2008-08-05 01:09:00,1.675,1.675,1.675,1.675,9500000.0
2008-08-05 01:10:00,1.675,1.675,1.675,1.675,4300000.0
2008-08-05 01:11:00,1.675,1.675,1.675,1.675,17800000.0
2008-08-05 01:12:00,1.675,1.675,1.675,1.675,4000000.0
2008-08-05 01:13:00,1.675,1.6751,1.675,1.675,80200000.0
2008-08-05 01:14:00,1.675,1.6751,1.675,1.675,12900000.0
2008-08-05 01:15:00,1.675,1.675,1.675,1.675,8500000.0
2008-08-05 01:16:00,1.675,1.675,1.675,1.675,5300000.0
2008-08-05 01:17:00,1.675,1.675,1.675,1.675,5000000.0
2008-08-05 01:18:00,1.675,1.675,1.675,1.675,1000000.0
2008-08-05 01:19:00,1.675,1.675,1.675,1.675,13000000.0
2008-08-05 01:20:00,1.675,1.675,1.675,1.675,24100000.0
2008-08-05 01:21:00,1.6751,1.6753,1.6751,1.6753,21000000.0
2008-08-05 01:22:00,1.6753,1.6753,1.675,1.6751,53300000.0
2008-08-05 01:23:00,1.6751,1.6751,1.675,1.675,17700000.0
2008-08-05 01:24:00,1.675,1.6752,1.675,1.675,6200000.0
2008-08-05 01:26:00,1.6748,1.6748,1.6747,1.6747,56600000.0
2008-08-05 01:27:00,1.6748,1.6748,1.6747,1.6748,56600000.0
2008-08-05 01:28:00,1.675,1.6755,1.675,1.6755,56600000.0
2008-08-05 01:29:00,1.6755,1.6755,1.6754,1.6754,12200000.0
2008-08-05 01:30:00,1.6754,1.6755,1.6754,1.6754,15300000.0
2008-08-05 01:31:00,1.6754,1.6754,1.6752,1.6752,15000000.0
2008-08-05 01:32:00,1.6752,1.6752,1.6752,1.6752,4000000.0
2008-08-05 01:33:00,1.6752,1.6752,1.675,1.6751,85300000.0
2008-08-05 01:34:00,1.6751,1.6752,1.6751,1.6752,18300000.0
2008-08-05 01:35:00,1.6752,1.6752,1.6751,1.6752,7800000.0
2008-08-05 01:36:00,1.6752,1.6752,1.675,1.675,49900000.0
2008-08-05 01:37:00,1.675,1.675,1.675,1.675,9000000.0
2008-08-05 01:38:00,1.675,1.675,1.675,1.675,3000000.0
2008-08-05 01:39:00,1.675,1.675,1.675,1.675,9800000.0
2008-08-05 01:40:00,1.675,1.6759,1.675,1.6759,49100000.0
2008-08-05 01:41:00,1.6758,1.676,1.6754,1.6755,92500000.0
2008-08-05 01:42:00,1.6755,1.6761,1.6755,1.6761,62400000.0
2008-08-05 01:43:00,1.676,1.6765,1.676,1.6762,29100000.0
2008-08-05 01:44:00,1.6762,1.6763,1.676,1.6763,59000000.0
2008-08-05 01:45:00,1.6764,1.6764,1.6764,1.6764,9100000.0
2008-08-05 01:46:00,1.6764,1.6764,1.676,1.67625,74600000.0
2008-08-05 01:47:00,1.6761,1.6763,1.6761,1.6762,15800000.0
2008-08-05 01:48:00,1.6762,1.6762,1.676,1.6761,28300000.0
2008-08-05 01:49:00,1.6761,1.6764,1.6761,1.6763,23400000.0
2008-08-05 01:50:00,1.6762,1.6762,1.676,1.67615,139900000.0
2008-08-05 01:51:00,1.676,1.6761,1.676,1.6761,44500000.0
2008-08-05 01:52:00,1.6761,1.6761,1.676,1.676,17500000.0
2008-08-05 01:53:00,1.676,1.676,1.6757,1.6757,83200000.0
2008-08-05 01:54:00,1.6756,1.676,1.6755,1.6758,97800000.0
2008-08-05 01:55:00,1.6757,1.6758,1.6752,1.6754,74600000.0
2008-08-05 01:56:00,1.6754,1.676,1.6754,1.676,93900000.0
2008-08-05 01:57:00,1.676,1.6763,1.676,1.6762,72000000.0
2008-08-05 01:58:00,1.6762,1.6764,1.6759,1.6763,158800000.0
2008-08-05 01:59:00,1.6764,1.6765,1.676,1.6763,154600000.0
2008-08-05 02:00:00,1.6764,1.6767,1.6762,1.6764,124500000.0
2008-08-05 02:01:00,1.6765,1.6766,1.6763,1.6764,95800000.0
2008-08-05 02:02:00,1.6763,1.6765,1.6763,1.6764,109200000.0
2008-08-05 02:03:00,1.6764,1.6766,1.6764,1.6766,45000000.0
2008-08-05 02:04:00,1.6766,1.6766,1.6764,1.6764,67900000.0
2008-08-05 02:05:00,1.6764,1.6765,1.6762,1.6763,30800000.0
2008-08-05 02:06:00,1.6764,1.6769,1.6764,1.6768,84000000.0
2008-08-05 02:07:00,1.6768,1.677,1.6765,1.6768,57600000.0
2008-08-05 02:08:00,1.6768,1.6768,1.6765,1.6768,88000000.0
2008-08-05 02:09:00,1.6768,1.6776,1.6768,1.6771,140800000.0
2008-08-05 02:10:00,1.6771,1.6773,1.6771,1.6771,32200000.0
2008-08-05 02:11:00,1.6771,1.6773,1.677,1.6773,105000000.0
2008-08-05 02:12:00,1.6773,1.6774,1.6773,1.6774,70700000.0
2008-08-05 02:13:00,1.67745,1.6776,1.67745,1.6776,124900000.0
2008-08-05 02:14:00,1.6776,1.67815,1.6774,1.6781,238700000.0
2008-08-05 02:15:00,1.6781,1.6781,1.6777,1.678,168400000.0
2008-08-05 02:16:00,1.678,1.6782,1.67755,1.6777,408800000.0
2008-08-05 02:17:00,1.6777,1.6779,1.6774,1.67745,210800000.0
2008-08-05 02:18:00,1.67745,1.67745,1.67695,1.6771,227300000.0
2008-08-05 02:19:00,1.67695,1.6771,1.6766,1.6766,220000000.0
2008-08-05 02:20:00,1.67655,1.6771,1.6765,1.6771,193500000.0
2008-08-05 02:21:00,1.6771,1.6771,1.67695,1.677,35400000.0
2008-08-05 02:22:00,1.677,1.67705,1.6767,1.6768,140600000.0
2008-08-05 02:23:00,1.6768,1.67685,1.6765,1.6767,309800000.0
2008-08-05 02:24:00,1.67675,1.6771,1.67675,1.6771,187900000.0
2008-08-05 02:25:00,1.67705,1.67705,1.6763,1.6763,210700000.0
2008-08-05 02:26:00,1.6763,1.6765,1.67625,1.67625,146000000.0
2008-08-05 02:27:00,1.6764,1.6765,1.67635,1.6765,132500000.0
2008-08-05 02:28:00,1.6765,1.6765,1.6761,1.6761,37700000.0
2008-08-05 02:29:00,1.6761,1.6767,1.6761,1.6766,87700000.0
2008-08-05 02:30:00,1.6766,1.6767,1.6762,1.6764,127500000.0
2008-08-05 02:31:00,1.6764,1.6766,1.6763,1.6766,125700000.0
2008-08-05 02:32:00,1.6766,1.6767,1.67635,1.6765,112500000.0
2008-08-05 02:33:00,1.6763,1.6768,1.6763,1.6768,35200000.0
2008-08-05 02:34:00,1.6768,1.677,1.6767,1.6768,54000000.0
2008-08-05 02:35:00,1.6769,1.6769,1.6763,1.6763,37400000.0
2008-08-05 02:36:00,1.6763,1.6763,1.6758,1.6758,35200000.0
2008-08-05 02:37:00,1.676,1.6763,1.676,1.6762,22800000.0
2008-08-05 02:38:00,1.6762,1.6764,1.6762,1.6764,19700000.0
2008-08-05 02:39:00,1.6764,1.6764,1.6757,1.6757,122600000.0
2008-08-05 02:40:00,1.6757,1.6759,1.6757,1.6757,47600000.0
2008-08-05 02:41:00,1.6757,1.676,1.6757,1.676,95800000.0
2008-08-05 02:42:00,1.676,1.6773,1.6759,1.6772,123100000.0
2008-08-05 02:43:00,1.6772,1.6772,1.6767,1.6768,59100000.0
2008-08-05 02:44:00,1.6768,1.6768,1.6765,1.6766,27800000.0
2008-08-05 02:45:00,1.6767,1.6769,1.67655,1.6769,143800000.0
2008-08-05 02:46:00,1.6769,1.6773,1.6769,1.6772,149100000.0
2008-08-05 02:47:00,1.6772,1.6773,1.6768,1.6769,49300000.0
2008-08-05 02:48:00,1.6769,1.677,1.67655,1.6767,191200000.0
2008-08-05 02:49:00,1.6767,1.6768,1.6766,1.6767,84400000.0
2008-08-05 02:50:00,1.6767,1.6769,1.67665,1.6769,92300000.0
2008-08-05 02:51:00,1.677,1.6771,1.6768,1.6769,87200000.0
2008-08-05 02:52:00,1.6769,1.677,1.67675,1.6769,118100000.0
2008-08-05 02:53:00,1.6769,1.6771,1.6769,1.6769,61000000.0
2008-08-05 02:54:00,1.6769,1.6769,1.6761,1.6761,226100000.0
2008-08-05 02:55:00,1.67615,1.6762,1.67575,1.6761,324100000.0
2008-08-05 02:56:00,1.6763,1.6765,1.6762,1.6762,161500000.0
2008-08-05 02:57:00,1.6762,1.6766,1.67615,1.6765,53300000.0
2008-08-05 02:58:00,1.6765,1.6765,1.6758,1.6761,67800000.0
2008-08-05 02:59:00,1.6761,1.6764,1.6759,1.6761,154700000.0
2008-08-05 03:00:00,1.6761,1.6762,1.67525,1.6758,128600000.0
2008-08-05 03:01:00,1.6758,1.676,1.6758,1.676,58800000.0
2008-08-05 03:02:00,1.676,1.6761,1.6759,1.6761,29300000.0
2008-08-05 03:03:00,1.6761,1.6766,1.6758,1.6759,77900000.0
2008-08-05 03:04:00,1.6759,1.676,1.6757,1.6757,40200000.0
2008-08-05 03:05:00,1.6757,1.6758,1.6755,1.6757,40600000.0
2008-08-05 03:06:00,1.6758,1.6759,1.6756,1.6758,78600000.0
2008-08-05 03:07:00,1.6758,1.6758,1.6756,1.6756,15800000.0
2008-08-05 03:08:00,1.6754,1.6756,1.6752,1.6752,49200000.0
2008-08-05 03:09:00,1.6752,1.6758,1.6752,1.6756,65200000.0
2008-08-05 03:10:00,1.6757,1.6757,1.6754,1.6756,27900000.0
2008-08-05 03:11:00,1.6756,1.6759,1.6756,1.6756,53300000.0
2008-08-05 03:12:00,1.6756,1.6756,1.6754,1.6755,57100000.0
2008-08-05 03:13:00,1.6754,1.6757,1.6754,1.6756,40400000.0
2008-08-05 03:14:00,1.6757,1.6758,1.6757,1.6758,84000000.0
2008-08-05 03:15:00,1.6758,1.6758,1.6756,1.6756,55200000.0
2008-08-05 03:16:00,1.6756,1.6756,1.6754,1.6755,17000000.0
2008-08-05 03:17:00,1.6755,1.6759,1.6753,1.6758,77900000.0
2008-08-05 03:18:00,1.676,1.6762,1.6758,1.6758,93000000.0
2008-08-05 03:19:00,1.6759,1.6762,1.6758,1.6761,87700000.0
2008-08-05 03:20:00,1.6761,1.6761,1.6759,1.676,114300000.0
2008-08-05 03:21:00,1.676,1.6761,1.67595,1.67595,33800000.0
2008-08-05 03:22:00,1.67595,1.6763,1.67595,1.6761,57600000.0
2008-08-05 03:23:00,1.6761,1.6763,1.6761,1.6763,73800000.0
2008-08-05 03:24:00,1.6763,1.6763,1.6762,1.6763,93000000.0
2008-08-05 03:25:00,1.6763,1.6764,1.67605,1.67615,98200000.0
2008-08-05 03:26:00,1.67615,1.6763,1.6761,1.6763,107900000.0
2008-08-05 03:27:00,1.6762,1.6763,1.6758,1.676,160300000.0
2008-08-05 03:28:00,1.676,1.6766,1.67595,1.6763,63200000.0
2008-08-05 03:29:00,1.6763,1.6764,1.6762,1.6763,54900000.0
2008-08-05 03:30:00,1.6763,1.6764,1.67625,1.6764,102900000.0
2008-08-05 03:31:00,1.6764,1.6767,1.6764,1.6766,73900000.0
2008-08-05 03:32:00,1.6768,1.6768,1.6765,1.67665,132300000.0
2008-08-05 03:33:00,1.67665,1.6769,1.67645,1.67675,142600000.0
2008-08-05 03:34:00,1.67675,1.6769,1.6766,1.67665,208900000.0
2008-08-05 03:35:00,1.67665,1.6769,1.6764,1.6768,166500000.0
2008-08-05 03:36:00,1.6768,1.6769,1.6765,1.6766,36500000.0
2008-08-05 03:37:00,1.6765,1.6766,1.6762,1.6763,48900000.0
2008-08-05 03:38:00,1.6762,1.6762,1.6759,1.6759,117600000.0
2008-08-05 03:39:00,1.6759,1.6759,1.6757,1.6757,109400000.0
2008-08-05 03:40:00,1.6758,1.6759,1.6756,1.6757,120100000.0
2008-08-05 03:41:00,1.6756,1.6757,1.6754,1.6757,148700000.0
2008-08-05 03:42:00,1.6756,1.6758,1.67535,1.6756,196600000.0
2008-08-05 03:43:00,1.6757,1.6758,1.67525,1.6755,232900000.0
2008-08-05 03:44:00,1.6754,1.6754,1.6752,1.6752,92800000.0
2008-08-05 03:45:00,1.6752,1.6755,1.675,1.6754,81100000.0
2008-08-05 03:46:00,1.6754,1.6754,1.6752,1.6752,169800000.0
2008-08-05 03:47:00,1.6753,1.6756,1.6752,1.6755,95600000.0
2008-08-05 03:48:00,1.6755,1.6758,1.6755,1.67555,75300000.0
2008-08-05 03:49:00,1.6756,1.6756,1.6752,1.6752,120200000.0
2008-08-05 03:50:00,1.6752,1.6752,1.67495,1.675,144000000.0
2008-08-05 03:51:00,1.675,1.675,1.67495,1.675,34800000.0
2008-08-05 03:52:00,1.675,1.675,1.675,1.675,9000000.0
2008-08-05 03:53:00,1.67495,1.6751,1.67495,1.675,58300000.0
2008-08-05 03:54:00,1.675,1.675,1.67495,1.675,26100000.0
2008-08-05 03:55:00,1.675,1.675,1.67495,1.675,25600000.0
2008-08-05 03:56:00,1.675,1.6753,1.675,1.6752,69400000.0
2008-08-05 03:57:00,1.6752,1.6752,1.6751,1.6752,62100000.0
2008-08-05 03:58:00,1.6752,1.6752,1.67505,1.6751,57200000.0
2008-08-05 03:59:00,1.6751,1.6752,1.67505,1.6752,31600000.0
2008-08-05 04:00:00,1.6751,1.6752,1.6751,1.6752,14400000.0
2008-08-05 04:01:00,1.6752,1.6752,1.675,1.6751,137600000.0
2008-08-05 04:02:00,1.6751,1.6751,1.67475,1.6748,204900000.0
2008-08-05 04:03:00,1.6748,1.6749,1.6747,1.6748,56000000.0
2008-08-05 04:04:00,1.6748,1.6752,1.6748,1.6752,74400000.0
2008-08-05 04:05:00,1.6752,1.6754,1.675,1.6754,48100000.0
2008-08-05 04:06:00,1.6754,1.6755,1.6751,1.6752,215200000.0
2008-08-05 04:07:00,1.6752,1.6752,1.675,1.675,177000000.0
2008-08-05 04:08:00,1.675,1.6752,1.67495,1.6751,93300000.0
2008-08-05 04:09:00,1.67505,1.6752,1.6749,1.675,198600000.0
2008-08-05 04:10:00,1.675,1.6752,1.6749,1.6751,130600000.0
2008-08-05 04:11:00,1.6751,1.67535,1.67505,1.67515,356700000.0
2008-08-05 04:12:00,1.6752,1.6753,1.6751,1.67525,126900000.0
2008-08-05 04:13:00,1.67525,1.67545,1.67505,1.67525,145300000.0
2008-08-05 04:14:00,1.67525,1.67525,1.675,1.6751,114900000.0
2008-08-05 04:15:00,1.6751,1.6752,1.675,1.67505,79900000.0
2008-08-05 04:16:00,1.67505,1.6751,1.6749,1.6751,36100000.0
2008-08-05 04:17:00,1.675,1.675,1.6747,1.6749,57000000.0
2008-08-05 04:18:00,1.6749,1.6749,1.6748,1.6749,15300000.0
2008-08-05 04:19:00,1.6749,1.675,1.67475,1.675,167600000.0
2008-08-05 04:20:00,1.675,1.675,1.6748,1.6749,85600000.0
2008-08-05 04:21:00,1.6749,1.675,1.6747,1.6748,92600000.0
2008-08-05 04:22:00,1.6748,1.6749,1.6748,1.6748,39600000.0
2008-08-05 04:23:00,1.6748,1.675,1.6748,1.675,57600000.0
2008-08-05 04:24:00,1.675,1.6751,1.6748,1.675,90500000.0
2008-08-05 04:25:00,1.6751,1.6751,1.6749,1.6749,53100000.0
2008-08-05 04:26:00,1.675,1.675,1.6749,1.675,16700000.0
2008-08-05 04:27:00,1.6751,1.6751,1.67495,1.67495,76400000.0
2008-08-05 04:28:00,1.67495,1.67495,1.6748,1.6748,97000000.0
2008-08-05 04:29:00,1.6749,1.675,1.6746,1.67495,113700000.0
2008-08-05 04:30:00,1.67495,1.675,1.6748,1.6748,96700000.0
2008-08-05 04:31:00,1.6749,1.67495,1.6748,1.67495,71400000.0
2008-08-05 04:32:00,1.67495,1.675,1.67495,1.675,15100000.0
2008-08-05 04:33:00,1.675,1.67515,1.6749,1.67515,104400000.0
2008-08-05 04:34:00,1.6751,1.6752,1.675,1.6752,102400000.0
2008-08-05 04:35:00,1.6754,1.6757,1.6754,1.6755,32800000.0
2008-08-05 04:36:00,1.6755,1.67555,1.6755,1.6755,75200000.0
2008-08-05 04:37:00,1.6756,1.6757,1.6755,1.67565,127100000.0
2008-08-05 04:38:00,1.6756,1.6758,1.6756,1.6758,185400000.0
2008-08-05 04:39:00,1.6758,1.676,1.6756,1.6756,178300000.0
2008-08-05 04:40:00,1.6756,1.6756,1.6753,1.6754,124800000.0
2008-08-05 04:41:00,1.6755,1.6757,1.6755,1.6756,26200000.0
2008-08-05 04:42:00,1.6756,1.6756,1.6755,1.6755,10200000.0
2008-08-05 04:43:00,1.6755,1.6755,1.6753,1.6753,26600000.0
2008-08-05 04:44:00,1.6753,1.67575,1.675,1.67505,146300000.0
2008-08-05 04:45:00,1.67505,1.67505,1.67495,1.675,24200000.0
2008-08-05 04:46:00,1.6751,1.6751,1.67485,1.675,89100000.0
2008-08-05 04:47:00,1.675,1.6751,1.675,1.675,29400000.0
2008-08-05 04:48:00,1.6751,1.6755,1.675,1.6753,95200000.0
2008-08-05 04:49:00,1.6753,1.6755,1.6753,1.6755,39000000.0
2008-08-05 04:50:00,1.67555,1.67555,1.6755,1.6755,10800000.0
2008-08-05 04:51:00,1.6755,1.67555,1.6754,1.6754,89200000.0
2008-08-05 04:52:00,1.6755,1.67565,1.67525,1.6753,101600000.0
2008-08-05 04:53:00,1.6753,1.6753,1.6752,1.6752,22300000.0
2008-08-05 04:54:00,1.67515,1.67515,1.6749,1.6749,54100000.0
2008-08-05 04:55:00,1.6749,1.6749,1.67455,1.67465,39500000.0
2008-08-05 04:56:00,1.6746,1.6747,1.6745,1.6747,113300000.0
2008-08-05 04:57:00,1.67455,1.6746,1.6745,1.67455,63800000.0
2008-08-05 04:58:00,1.6746,1.67465,1.6746,1.67465,17000000.0
2008-08-05 04:59:00,1.67465,1.6748,1.67465,1.67475,17700000.0
2008-08-05 05:00:00,1.67475,1.6749,1.67475,1.6749,35900000.0
2008-08-05 05:01:00,1.6748,1.6749,1.67475,1.67475,139700000.0
2008-08-05 05:02:00,1.67475,1.6749,1.67455,1.6746,42500000.0
2008-08-05 05:03:00,1.6746,1.6747,1.6745,1.6746,41900000.0
2008-08-05 05:04:00,1.6746,1.6748,1.6746,1.6748,30300000.0
2008-08-05 05:05:00,1.6748,1.6749,1.6747,1.6747,27800000.0
2008-08-05 05:06:00,1.6748,1.6749,1.6747,1.6748,34700000.0
2008-08-05 05:07:00,1.6748,1.6748,1.6747,1.6748,7600000.0
2008-08-05 05:08:00,1.6748,1.6748,1.6747,1.6748,4300000.0
2008-08-05 05:09:00,1.6747,1.6747,1.6747,1.6747,33100000.0
2008-08-05 05:10:00,1.6747,1.6749,1.6747,1.67485,61300000.0
2008-08-05 05:11:00,1.67485,1.6749,1.6748,1.6748,89700000.0
2008-08-05 05:12:00,1.6748,1.6748,1.6746,1.6746,100900000.0
2008-08-05 05:13:00,1.6746,1.6746,1.6744,1.6746,78900000.0
2008-08-05 05:14:00,1.6746,1.6748,1.6745,1.6745,50100000.0
2008-08-05 05:15:00,1.6746,1.6748,1.6746,1.6747,22600000.0
2008-08-05 05:16:00,1.6747,1.6747,1.67465,1.67465,86100000.0
2008-08-05 05:17:00,1.6747,1.6749,1.6746,1.67485,119500000.0
2008-08-05 05:18:00,1.67485,1.675,1.6748,1.675,55700000.0
2008-08-05 05:19:00,1.675,1.6752,1.67495,1.6752,45400000.0
2008-08-05 05:20:00,1.6752,1.67525,1.6751,1.67525,58000000.0
2008-08-05 05:21:00,1.6752,1.67535,1.6752,1.67525,44200000.0
2008-08-05 05:22:00,1.6754,1.6754,1.6752,1.6752,34400000.0
2008-08-05 05:23:00,1.6752,1.6755,1.6752,1.6755,76200000.0
2008-08-05 05:24:00,1.6756,1.6756,1.6754,1.6754,43100000.0
2008-08-05 05:25:00,1.6755,1.67565,1.67545,1.67565,101300000.0
2008-08-05 05:26:00,1.67565,1.6757,1.67555,1.6756,118100000.0
2008-08-05 05:27:00,1.6756,1.6756,1.6755,1.6755,85400000.0
2008-08-05 05:28:00,1.6755,1.6755,1.6753,1.6753,26000000.0
2008-08-05 05:29:00,1.6753,1.6754,1.6752,1.6753,92200000.0
2008-08-05 05:30:00,1.6754,1.6754,1.6746,1.67495,195400000.0
2008-08-05 05:31:00,1.67495,1.6752,1.6748,1.67485,167500000.0
2008-08-05 05:32:00,1.67485,1.675,1.6748,1.67495,78100000.0
2008-08-05 05:33:00,1.675,1.6751,1.6749,1.6749,72800000.0
2008-08-05 05:34:00,1.6749,1.6751,1.6749,1.6749,43500000.0
2008-08-05 05:35:00,1.6749,1.6753,1.6749,1.6753,38500000.0
2008-08-05 05:36:00,1.6753,1.6754,1.6753,1.6753,33700000.0
2008-08-05 05:37:00,1.6753,1.6756,1.6753,1.6755,25000000.0
2008-08-05 05:38:00,1.6755,1.6756,1.6755,1.6756,10000000.0
2008-08-05 05:39:00,1.6756,1.6757,1.6755,1.6755,29500000.0
2008-08-05 05:40:00,1.6755,1.6755,1.6753,1.6754,77500000.0
2008-08-05 05:41:00,1.6754,1.6756,1.6753,1.6756,27300000.0
2008-08-05 05:42:00,1.6756,1.6756,1.6756,1.6756,9000000.0
2008-08-05 05:43:00,1.6756,1.6757,1.6756,1.6757,20400000.0
2008-08-05 05:44:00,1.6757,1.67575,1.6757,1.6757,36600000.0
2008-08-05 05:45:00,1.6757,1.6759,1.6757,1.6759,16200000.0
2008-08-05 05:46:00,1.6759,1.6759,1.6757,1.6757,128000000.0
2008-08-05 05:47:00,1.6757,1.6757,1.6756,1.67565,159500000.0
2008-08-05 05:48:00,1.67565,1.6757,1.6756,1.6757,64600000.0
2008-08-05 05:49:00,1.6757,1.6757,1.6757,1.6757,2000000.0
2008-08-05 05:50:00,1.6756,1.6756,1.6754,1.6756,38000000.0
2008-08-05 05:51:00,1.6755,1.6755,1.6754,1.67545,41400000.0
2008-08-05 05:52:00,1.6754,1.6756,1.6754,1.6755,82400000.0
2008-08-05 05:53:00,1.6755,1.6755,1.67535,1.6755,38600000.0
2008-08-05 05:54:00,1.6754,1.6756,1.6753,1.67555,107400000.0
2008-08-05 05:55:00,1.67555,1.6756,1.67555,1.6756,18000000.0
2008-08-05 05:56:00,1.6756,1.6756,1.6755,1.6755,23000000.0
2008-08-05 05:57:00,1.6755,1.67575,1.67545,1.6756,83100000.0
2008-08-05 05:58:00,1.67565,1.6758,1.67565,1.6757,61500000.0
2008-08-05 05:59:00,1.6757,1.6757,1.6756,1.6757,27800000.0
2008-08-05 06:00:00,1.6756,1.6757,1.6755,1.6755,47200000.0
2008-08-05 06:01:00,1.6755,1.6756,1.6754,1.6755,97600000.0
2008-08-05 06:02:00,1.6754,1.6755,1.6754,1.6754,27800000.0
2008-08-05 06:03:00,1.6754,1.6756,1.6754,1.6756,60800000.0
2008-08-05 06:04:00,1.6756,1.6761,1.6756,1.6759,55600000.0
2008-08-05 06:05:00,1.6759,1.6761,1.6759,1.6759,47300000.0
2008-08-05 06:06:00,1.6759,1.6764,1.6759,1.6759,107400000.0
2008-08-05 06:07:00,1.6761,1.6761,1.6759,1.6759,16200000.0
2008-08-05 06:08:00,1.6759,1.6759,1.6758,1.6759,71600000.0
2008-08-05 06:09:00,1.67575,1.67575,1.6753,1.67545,118300000.0
2008-08-05 06:10:00,1.6755,1.67565,1.6754,1.67565,75400000.0
2008-08-05 06:11:00,1.6756,1.67565,1.6755,1.6756,65700000.0
2008-08-05 06:12:00,1.6756,1.6756,1.6755,1.6756,59200000.0
2008-08-05 06:13:00,1.6756,1.6756,1.6754,1.6754,17800000.0
2008-08-05 06:14:00,1.6754,1.6754,1.67525,1.67525,26100000.0
2008-08-05 06:15:00,1.67525,1.67525,1.675,1.67505,165200000.0
2008-08-05 06:16:00,1.67505,1.6752,1.67485,1.675,186100000.0
2008-08-05 06:17:00,1.6751,1.6752,1.6746,1.6746,58500000.0
2008-08-05 06:18:00,1.6746,1.6746,1.6739,1.674,118500000.0
2008-08-05 06:19:00,1.6741,1.6741,1.67375,1.6739,158500000.0
2008-08-05 06:20:00,1.674,1.674,1.6735,1.6735,127000000.0
2008-08-05 06:21:00,1.6734,1.6736,1.6734,1.6736,63800000.0
2008-08-05 06:22:00,1.6735,1.6737,1.6734,1.6734,84500000.0
2008-08-05 06:23:00,1.6734,1.6738,1.6733,1.6736,112600000.0
2008-08-05 06:24:00,1.6736,1.6737,1.6733,1.6737,33500000.0
2008-08-05 06:25:00,1.6737,1.6737,1.6735,1.6737,29200000.0
2008-08-05 06:26:00,1.6737,1.6737,1.6734,1.6735,102600000.0
2008-08-05 06:27:00,1.6735,1.6737,1.6733,1.6734,164900000.0
2008-08-05 06:28:00,1.6737,1.674,1.6735,1.6738,58600000.0
2008-08-05 06:29:00,1.6738,1.674,1.6734,1.6734,74300000.0
2008-08-05 06:30:00,1.6734,1.677,1.6713,1.6763,360400000.0
2008-08-05 06:31:00,1.6765,1.6798,1.6765,1.6781,457300000.0
2008-08-05 06:32:00,1.6779,1.678,1.6765,1.678,358600000.0
2008-08-05 06:33:00,1.6779,1.678,1.6765,1.6774,330200000.0
2008-08-05 06:34:00,1.6775,1.6782,1.6775,1.6778,218600000.0
2008-08-05 06:35:00,1.6779,1.6806,1.6779,1.6802,181300000.0
2008-08-05 06:36:00,1.6802,1.6805,1.67945,1.6796,220900000.0
2008-08-05 06:37:00,1.6796,1.6811,1.6796,1.6805,233300000.0
2008-08-05 06:38:00,1.6806,1.681,1.67985,1.68,194700000.0
2008-08-05 06:39:00,1.68,1.6802,1.6789,1.6796,126500000.0
2008-08-05 06:40:00,1.6796,1.6802,1.6796,1.6802,113300000.0
2008-08-05 06:41:00,1.6801,1.6803,1.68,1.6801,42700000.0
2008-08-05 06:42:00,1.68,1.681,1.68,1.681,118000000.0
2008-08-05 06:43:00,1.6809,1.6813,1.6807,1.6813,132300000.0
2008-08-05 06:44:00,1.6812,1.6821,1.6812,1.6818,200900000.0
2008-08-05 06:45:00,1.6818,1.682,1.6815,1.6815,105600000.0
2008-08-05 06:46:00,1.6814,1.6816,1.6798,1.6801,137900000.0
2008-08-05 06:47:00,1.68,1.6805,1.6799,1.6804,110500000.0
2008-08-05 06:48:00,1.6805,1.6812,1.6803,1.6803,106600000.0
2008-08-05 06:49:00,1.6803,1.6804,1.6801,1.6803,53100000.0
2008-08-05 06:50:00,1.6803,1.6811,1.6801,1.6811,80500000.0
2008-08-05 06:51:00,1.681,1.6812,1.6803,1.6808,70800000.0
2008-08-05 06:52:00,1.6808,1.6808,1.6803,1.6807,58500000.0
2008-08-05 06:53:00,1.6808,1.6814,1.6806,1.6813,116000000.0
2008-08-05 06:54:00,1.6813,1.6814,1.6806,1.6808,86000000.0
2008-08-05 06:55:00,1.6809,1.6811,1.6805,1.6807,70100000.0
2008-08-05 06:56:00,1.6808,1.6808,1.6806,1.6807,97100000.0
2008-08-05 06:57:00,1.6806,1.6806,1.68015,1.68015,203400000.0
2008-08-05 06:58:00,1.6801,1.6809,1.6801,1.6807,316100000.0
2008-08-05 06:59:00,1.6807,1.6808,1.6802,1.6802,141700000.0
2008-08-05 07:00:00,1.6801,1.6802,1.6797,1.6799,178400000.0
2008-08-05 07:01:00,1.6799,1.68,1.6798,1.6798,64800000.0
2008-08-05 07:02:00,1.6798,1.68,1.6796,1.6796,65900000.0
2008-08-05 07:03:00,1.6797,1.6797,1.6788,1.6789,116400000.0
2008-08-05 07:04:00,1.6788,1.6796,1.6787,1.6796,102800000.0
2008-08-05 07:05:00,1.6796,1.6804,1.6793,1.6803,142700000.0
2008-08-05 07:06:00,1.6804,1.6805,1.6801,1.6802,166500000.0
2008-08-05 07:07:00,1.6802,1.6805,1.6799,1.6802,131300000.0
2008-08-05 07:08:00,1.6802,1.6802,1.6784,1.6784,176900000.0
2008-08-05 07:09:00,1.6784,1.6794,1.6784,1.6793,135200000.0
2008-08-05 07:10:00,1.6792,1.6793,1.6784,1.6793,136900000.0
2008-08-05 07:11:00,1.6793,1.6794,1.679,1.679,27900000.0
2008-08-05 07:12:00,1.679,1.6794,1.6789,1.6793,78100000.0
2008-08-05 07:13:00,1.6793,1.6797,1.6791,1.6797,116500000.0
2008-08-05 07:14:00,1.6796,1.6797,1.6792,1.6793,89900000.0
2008-08-05 07:15:00,1.6794,1.6795,1.6791,1.6792,73500000.0
2008-08-05 07:16:00,1.6792,1.6795,1.6791,1.6793,83800000.0
2008-08-05 07:17:00,1.6793,1.6795,1.6792,1.6794,91500000.0
2008-08-05 07:18:00,1.6794,1.6802,1.6794,1.68,105600000.0
2008-08-05 07:19:00,1.6799,1.68,1.6797,1.68,112900000.0
2008-08-05 07:20:00,1.68,1.6804,1.68,1.6804,142700000.0
2008-08-05 07:21:00,1.6804,1.6806,1.6802,1.6805,86200000.0
2008-08-05 07:22:00,1.6805,1.6811,1.6804,1.6807,52000000.0
2008-08-05 07:23:00,1.6808,1.6808,1.6806,1.6808,13000000.0
2008-08-05 07:24:00,1.6808,1.6808,1.6803,1.6804,62900000.0
2008-08-05 07:25:00,1.6803,1.6805,1.68,1.6805,153100000.0
2008-08-05 07:26:00,1.6804,1.6808,1.68025,1.6807,74600000.0
2008-08-05 07:27:00,1.6806,1.6811,1.6803,1.6809,86500000.0
2008-08-05 07:28:00,1.6809,1.6812,1.6809,1.6812,38600000.0
2008-08-05 07:29:00,1.6812,1.6817,1.6811,1.6817,113200000.0
2008-08-05 07:30:00,1.6815,1.6816,1.6812,1.6816,66100000.0
2008-08-05 07:31:00,1.6816,1.6819,1.6814,1.6815,135700000.0
2008-08-05 07:32:00,1.6815,1.6816,1.6814,1.6815,162600000.0
2008-08-05 07:33:00,1.6815,1.6816,1.6815,1.6816,26000000.0
2008-08-05 07:34:00,1.6817,1.6821,1.68155,1.6821,27100000.0
2008-08-05 07:35:00,1.6821,1.6827,1.682,1.6825,117500000.0
2008-08-05 07:36:00,1.6825,1.6839,1.6825,1.6832,348800000.0
2008-08-05 07:37:00,1.6834,1.6837,1.6834,1.6835,153700000.0
2008-08-05 07:38:00,1.6835,1.6841,1.6833,1.6841,84200000.0
2008-08-05 07:39:00,1.6841,1.6841,1.6833,1.6834,218500000.0
2008-08-05 07:40:00,1.6834,1.6834,1.6829,1.6829,89100000.0
2008-08-05 07:41:00,1.683,1.6834,1.6827,1.6834,154100000.0
2008-08-05 07:42:00,1.6834,1.6835,1.6832,1.6833,78800000.0
2008-08-05 07:43:00,1.6833,1.6839,1.68325,1.6837,193700000.0
2008-08-05 07:44:00,1.6837,1.6839,1.683,1.6831,220400000.0
2008-08-05 07:45:00,1.68305,1.6831,1.6823,1.6824,228500000.0
2008-08-05 07:46:00,1.6825,1.6829,1.6824,1.6827,108100000.0
2008-08-05 07:47:00,1.6828,1.6833,1.6827,1.6833,243800000.0
2008-08-05 07:48:00,1.6833,1.6842,1.6833,1.6838,170500000.0
2008-08-05 07:49:00,1.6838,1.6841,1.6837,1.684,55400000.0
2008-08-05 07:50:00,1.6838,1.6844,1.6837,1.6844,193900000.0
2008-08-05 07:51:00,1.6843,1.6849,1.6842,1.6845,210400000.0
2008-08-05 07:52:00,1.6845,1.6849,1.6845,1.6849,149000000.0
2008-08-05 07:53:00,1.6849,1.6853,1.6847,1.6848,129700000.0
2008-08-05 07:54:00,1.6848,1.6848,1.6846,1.6848,161900000.0
2008-08-05 07:55:00,1.6848,1.68525,1.6846,1.6849,241300000.0
2008-08-05 07:56:00,1.6849,1.6853,1.6848,1.685,302300000.0
2008-08-05 07:57:00,1.6851,1.6855,1.6846,1.6852,460000000.0
2008-08-05 07:58:00,1.6852,1.6859,1.6851,1.6853,211800000.0
2008-08-05 07:59:00,1.6854,1.6856,1.68445,1.6845,137800000.0
2008-08-05 08:00:00,1.6845,1.6847,1.6843,1.6843,245400000.0
2008-08-05 08:01:00,1.6843,1.6846,1.684,1.6843,216700000.0
2008-08-05 08:02:00,1.6843,1.6846,1.68405,1.6844,191100000.0
2008-08-05 08:03:00,1.6843,1.6846,1.6841,1.6842,209900000.0
2008-08-05 08:04:00,1.6842,1.6845,1.6841,1.6844,86800000.0
2008-08-05 08:05:00,1.6844,1.6846,1.6843,1.6845,60800000.0
2008-08-05 08:06:00,1.6845,1.6847,1.6843,1.6843,106100000.0
2008-08-05 08:07:00,1.6843,1.6848,1.6842,1.68475,254900000.0
2008-08-05 08:08:00,1.68475,1.68475,1.68425,1.6844,266000000.0
2008-08-05 08:09:00,1.6845,1.6848,1.6845,1.68465,139400000.0
2008-08-05 08:10:00,1.68465,1.6849,1.68445,1.68465,269200000.0
2008-08-05 08:11:00,1.6847,1.68485,1.6844,1.68445,146400000.0
2008-08-05 08:12:00,1.68455,1.6847,1.6841,1.6842,187600000.0
2008-08-05 08:13:00,1.6843,1.6846,1.6843,1.68435,223700000.0
2008-08-05 08:14:00,1.6844,1.6851,1.6843,1.68485,388300000.0
2008-08-05 08:15:00,1.6849,1.68505,1.6848,1.685,205600000.0
2008-08-05 08:16:00,1.68505,1.6852,1.6847,1.6849,346200000.0
2008-08-05 08:17:00,1.6849,1.685,1.68475,1.6849,158800000.0
2008-08-05 08:18:00,1.6848,1.685,1.6846,1.6848,220700000.0
2008-08-05 08:19:00,1.6848,1.6854,1.6847,1.6854,53100000.0
2008-08-05 08:20:00,1.6854,1.6854,1.685,1.68515,129400000.0
2008-08-05 08:21:00,1.6853,1.6856,1.68505,1.6854,195700000.0
2008-08-05 08:22:00,1.6854,1.6857,1.6853,1.68545,244500000.0
2008-08-05 08:23:00,1.68545,1.68545,1.6851,1.6854,301200000.0
2008-08-05 08:24:00,1.6854,1.6856,1.6852,1.6854,155700000.0
2008-08-05 08:25:00,1.6854,1.6854,1.68495,1.685,200300000.0
2008-08-05 08:26:00,1.685,1.68525,1.6849,1.68525,328400000.0
2008-08-05 08:27:00,1.68525,1.6853,1.685,1.6852,302200000.0
2008-08-05 08:28:00,1.6852,1.6853,1.685,1.68525,239400000.0
2008-08-05 08:29:00,1.6852,1.6853,1.6852,1.6852,191000000.0
2008-08-05 08:30:00,1.6852,1.68555,1.6851,1.6851,190800000.0
2008-08-05 08:31:00,1.6851,1.6854,1.68495,1.6854,304500000.0
2008-08-05 08:32:00,1.68545,1.6856,1.6851,1.6852,311700000.0
2008-08-05 08:33:00,1.6851,1.6855,1.68505,1.68525,489100000.0
2008-08-05 08:34:00,1.6852,1.6856,1.6851,1.6852,638500000.0
2008-08-05 08:35:00,1.6852,1.6853,1.6847,1.6851,284600000.0
2008-08-05 08:36:00,1.6852,1.6852,1.685,1.6851,159400000.0
2008-08-05 08:37:00,1.68505,1.6856,1.68505,1.6854,190900000.0
2008-08-05 08:38:00,1.6854,1.6857,1.68515,1.6854,232700000.0
2008-08-05 08:39:00,1.6854,1.6857,1.6851,1.6852,195600000.0
2008-08-05 08:40:00,1.6852,1.6854,1.6847,1.6848,391200000.0
2008-08-05 08:41:00,1.6847,1.6854,1.6847,1.6852,259200000.0
2008-08-05 08:42:00,1.68525,1.6862,1.68515,1.6858,441600000.0
2008-08-05 08:43:00,1.6858,1.686,1.68515,1.6853,257700000.0
2008-08-05 08:44:00,1.6853,1.6861,1.6853,1.6861,172000000.0
2008-08-05 08:45:00,1.6861,1.6863,1.68595,1.6863,242700000.0
2008-08-05 08:46:00,1.6863,1.6863,1.6858,1.686,109800000.0
2008-08-05 08:47:00,1.686,1.6862,1.6856,1.6858,227800000.0
2008-08-05 08:48:00,1.6856,1.686,1.6854,1.6854,143000000.0
2008-08-05 08:49:00,1.6853,1.6856,1.6846,1.6848,411200000.0
2008-08-05 08:50:00,1.68485,1.6849,1.68445,1.6848,475900000.0
2008-08-05 08:51:00,1.68475,1.6853,1.68455,1.685,187200000.0
2008-08-05 08:52:00,1.68505,1.6852,1.68465,1.6847,266900000.0
2008-08-05 08:53:00,1.6849,1.6853,1.6849,1.6849,213800000.0
2008-08-05 08:54:00,1.685,1.685,1.68425,1.6843,266800000.0
2008-08-05 08:55:00,1.6844,1.6853,1.6843,1.6852,269500000.0
2008-08-05 08:56:00,1.6852,1.6852,1.6846,1.6848,320400000.0
2008-08-05 08:57:00,1.6848,1.6852,1.6848,1.6849,147100000.0
2008-08-05 08:58:00,1.685,1.6859,1.68495,1.6855,244700000.0
2008-08-05 08:59:00,1.6856,1.686,1.6856,1.6859,328200000.0
2008-08-05 09:00:00,1.6859,1.686,1.68515,1.6853,413200000.0
2008-08-05 09:01:00,1.6854,1.6858,1.6853,1.6855,414900000.0
2008-08-05 09:02:00,1.6855,1.6856,1.6849,1.68505,292800000.0
2008-08-05 09:03:00,1.68505,1.6855,1.68495,1.68515,443100000.0
2008-08-05 09:04:00,1.6852,1.6857,1.68505,1.68505,489400000.0
2008-08-05 09:05:00,1.6849,1.6852,1.6847,1.685,278100000.0
2008-08-05 09:06:00,1.6851,1.6854,1.6844,1.6845,500300000.0
2008-08-05 09:07:00,1.6843,1.6851,1.6843,1.6849,312400000.0
2008-08-05 09:08:00,1.6849,1.6849,1.6844,1.6847,432200000.0
2008-08-05 09:09:00,1.6847,1.6852,1.68455,1.6849,474300000.0
2008-08-05 09:10:00,1.6849,1.6851,1.6844,1.6844,320400000.0
2008-08-05 09:11:00,1.6844,1.6848,1.6842,1.6847,483800000.0
2008-08-05 09:12:00,1.6848,1.6848,1.6842,1.68435,493700000.0
2008-08-05 09:13:00,1.6844,1.685,1.6842,1.6844,362400000.0
2008-08-05 09:14:00,1.6844,1.6852,1.68435,1.6847,292500000.0
2008-08-05 09:15:00,1.6847,1.6848,1.68395,1.68425,534000000.0
2008-08-05 09:16:00,1.6842,1.6843,1.6835,1.6837,494200000.0
2008-08-05 09:17:00,1.6836,1.6839,1.6834,1.6837,211600000.0
2008-08-05 09:18:00,1.6836,1.6841,1.6835,1.6838,242900000.0
2008-08-05 09:19:00,1.6839,1.6841,1.6835,1.6837,260700000.0
2008-08-05 09:20:00,1.6836,1.6839,1.6835,1.6838,244800000.0
2008-08-05 09:21:00,1.6838,1.6839,1.68355,1.6836,242200000.0
2008-08-05 09:22:00,1.68355,1.6839,1.6835,1.6838,401800000.0
2008-08-05 09:23:00,1.68375,1.6839,1.68325,1.68335,503700000.0
2008-08-05 09:24:00,1.68335,1.6837,1.68315,1.68325,502100000.0
2008-08-05 09:25:00,1.6834,1.68345,1.6831,1.6833,311800000.0
2008-08-05 09:26:00,1.6833,1.68355,1.68285,1.6832,414400000.0
2008-08-05 09:27:00,1.6832,1.6838,1.6832,1.6835,147900000.0
2008-08-05 09:28:00,1.6835,1.6835,1.6833,1.6834,233600000.0
2008-08-05 09:29:00,1.6834,1.6834,1.6832,1.6832,268400000.0
2008-08-05 09:30:00,1.6832,1.6834,1.68285,1.683,149100000.0
2008-08-05 09:31:00,1.6829,1.6832,1.6826,1.683,301800000.0
2008-08-05 09:32:00,1.68295,1.6831,1.6826,1.6827,239900000.0
2008-08-05 09:33:00,1.6826,1.6832,1.6826,1.6831,164100000.0
2008-08-05 09:34:00,1.6831,1.6831,1.6829,1.68305,200000000.0
2008-08-05 09:35:00,1.6831,1.6833,1.68265,1.6833,199600000.0
2008-08-05 09:36:00,1.6833,1.6837,1.6831,1.6833,447900000.0
2008-08-05 09:37:00,1.6833,1.6838,1.6833,1.6837,278700000.0
2008-08-05 09:38:00,1.6837,1.6843,1.68325,1.6839,264300000.0
2008-08-05 09:39:00,1.6839,1.684,1.68335,1.6836,348200000.0
2008-08-05 09:40:00,1.6836,1.684,1.6833,1.6833,477700000.0
2008-08-05 09:41:00,1.6832,1.6835,1.6829,1.68335,299100000.0
2008-08-05 09:42:00,1.68335,1.68335,1.6828,1.6831,390200000.0
2008-08-05 09:43:00,1.6832,1.6833,1.68275,1.683,525000000.0
2008-08-05 09:44:00,1.683,1.6836,1.6829,1.6832,283800000.0
2008-08-05 09:45:00,1.6832,1.6838,1.6829,1.6836,392200000.0
2008-08-05 09:46:00,1.6836,1.6838,1.6833,1.6836,465000000.0
2008-08-05 09:47:00,1.6837,1.6845,1.68355,1.6841,340800000.0
2008-08-05 09:48:00,1.684,1.6845,1.6837,1.6845,428300000.0
2008-08-05 09:49:00,1.6845,1.6846,1.68365,1.684,479500000.0
2008-08-05 09:50:00,1.684,1.684,1.683,1.6831,499100000.0
2008-08-05 09:51:00,1.68305,1.6835,1.6828,1.6828,520100000.0
2008-08-05 09:52:00,1.6829,1.6831,1.6825,1.6827,246400000.0
2008-08-05 09:53:00,1.6827,1.6828,1.6824,1.68265,175500000.0
2008-08-05 09:54:00,1.6827,1.683,1.68245,1.6825,154800000.0
2008-08-05 09:55:00,1.6825,1.6828,1.6821,1.6825,224000000.0
2008-08-05 09:56:00,1.6825,1.6829,1.6824,1.68275,394600000.0
2008-08-05 09:57:00,1.68275,1.68295,1.6824,1.6826,308200000.0
2008-08-05 09:58:00,1.68255,1.6833,1.68255,1.6832,326000000.0
2008-08-05 09:59:00,1.6831,1.6833,1.68245,1.6828,428700000.0
2008-08-05 10:00:00,1.6828,1.6831,1.68275,1.6829,206800000.0
2008-08-05 10:01:00,1.683,1.6833,1.6829,1.6829,241700000.0
2008-08-05 10:02:00,1.6829,1.6834,1.68285,1.6833,333400000.0
2008-08-05 10:03:00,1.6832,1.6834,1.68295,1.6833,277400000.0
2008-08-05 10:04:00,1.6833,1.6837,1.6832,1.6834,296600000.0
2008-08-05 10:05:00,1.6832,1.6832,1.6828,1.6829,167600000.0
2008-08-05 10:06:00,1.6829,1.6832,1.6827,1.6831,197700000.0
2008-08-05 10:07:00,1.6832,1.6835,1.6831,1.6834,283300000.0
2008-08-05 10:08:00,1.6833,1.6837,1.6833,1.6837,281500000.0
2008-08-05 10:09:00,1.6837,1.6841,1.6835,1.6838,296200000.0
2008-08-05 10:10:00,1.6838,1.6843,1.68365,1.6839,401100000.0
2008-08-05 10:11:00,1.6839,1.6841,1.68355,1.6839,310400000.0
2008-08-05 10:12:00,1.6841,1.6841,1.6834,1.6838,217000000.0
2008-08-05 10:13:00,1.68385,1.6842,1.6836,1.6842,294300000.0
2008-08-05 10:14:00,1.6842,1.6854,1.6838,1.68455,475300000.0
2008-08-05 10:15:00,1.68465,1.6854,1.6845,1.6852,360100000.0
2008-08-05 10:16:00,1.6852,1.6853,1.6849,1.6853,187000000.0
2008-08-05 10:17:00,1.6853,1.6855,1.685,1.6852,205600000.0
2008-08-05 10:18:00,1.6852,1.6864,1.6852,1.6856,468100000.0
2008-08-05 10:19:00,1.68555,1.6862,1.6854,1.6858,380200000.0
2008-08-05 10:20:00,1.6858,1.6859,1.6853,1.68535,522800000.0
2008-08-05 10:21:00,1.68535,1.6856,1.6852,1.6856,476700000.0
2008-08-05 10:22:00,1.6856,1.6857,1.6848,1.6849,602800000.0
2008-08-05 10:23:00,1.6849,1.6857,1.6846,1.6851,474800000.0
2008-08-05 10:24:00,1.685,1.685,1.6839,1.68435,361800000.0
2008-08-05 10:25:00,1.6845,1.685,1.6843,1.6845,330200000.0
2008-08-05 10:26:00,1.6845,1.685,1.6845,1.6847,82600000.0
2008-08-05 10:27:00,1.6847,1.6849,1.6846,1.6848,232800000.0
2008-08-05 10:28:00,1.6848,1.6849,1.6845,1.6846,259400000.0
2008-08-05 10:29:00,1.68465,1.68485,1.68435,1.68435,204900000.0
2008-08-05 10:30:00,1.68435,1.6849,1.68435,1.6846,307300000.0
2008-08-05 10:31:00,1.6846,1.6849,1.68425,1.6846,216100000.0
2008-08-05 10:32:00,1.6845,1.6851,1.68445,1.6849,542000000.0
2008-08-05 10:33:00,1.685,1.685,1.6845,1.6845,390600000.0
2008-08-05 10:34:00,1.6845,1.6851,1.6844,1.6847,387400000.0
2008-08-05 10:35:00,1.6847,1.68555,1.6844,1.68555,239600000.0
2008-08-05 10:36:00,1.68555,1.68655,1.6853,1.68605,660800000.0
2008-08-05 10:37:00,1.686,1.6862,1.68565,1.68565,620100000.0
2008-08-05 10:38:00,1.68565,1.6863,1.68565,1.6859,503500000.0
2008-08-05 10:39:00,1.6859,1.6859,1.6855,1.6858,538300000.0
2008-08-05 10:40:00,1.6858,1.686,1.6856,1.6857,394700000.0
2008-08-05 10:41:00,1.68575,1.6863,1.68555,1.6862,396800000.0
2008-08-05 10:42:00,1.6862,1.6867,1.686,1.6865,365100000.0
2008-08-05 10:43:00,1.6865,1.6866,1.6862,1.6862,310700000.0
2008-08-05 10:44:00,1.6862,1.68635,1.68575,1.68595,461200000.0
2008-08-05 10:45:00,1.68595,1.6866,1.6858,1.68655,524000000.0
2008-08-05 10:46:00,1.6865,1.6866,1.686,1.6861,395100000.0
2008-08-05 10:47:00,1.68605,1.6863,1.68535,1.6855,324400000.0
2008-08-05 10:48:00,1.6855,1.6859,1.6855,1.6857,293800000.0
2008-08-05 10:49:00,1.68565,1.6858,1.6852,1.6854,318300000.0
2008-08-05 10:50:00,1.6854,1.6861,1.6854,1.6858,389300000.0
2008-08-05 10:51:00,1.6857,1.6861,1.68555,1.68565,421300000.0
2008-08-05 10:52:00,1.6857,1.6862,1.6856,1.6861,308500000.0
2008-08-05 10:53:00,1.6861,1.6861,1.6853,1.6853,485800000.0
2008-08-05 10:54:00,1.6853,1.6856,1.685,1.6851,470700000.0
2008-08-05 10:55:00,1.6851,1.6853,1.6851,1.68525,252700000.0
2008-08-05 10:56:00,1.68525,1.68575,1.6851,1.68575,370400000.0
2008-08-05 10:57:00,1.68575,1.6858,1.6855,1.68565,162600000.0
2008-08-05 10:58:00,1.6857,1.6863,1.68565,1.6862,313800000.0
2008-08-05 10:59:00,1.6862,1.6863,1.686,1.686,212700000.0
2008-08-05 11:00:00,1.6858,1.6862,1.6856,1.6859,186500000.0
2008-08-05 11:01:00,1.686,1.6866,1.6858,1.68655,312700000.0
2008-08-05 11:02:00,1.68655,1.6866,1.6861,1.6862,476000000.0
2008-08-05 11:03:00,1.6862,1.68695,1.686,1.68655,585500000.0
2008-08-05 11:04:00,1.68655,1.68675,1.6862,1.68655,355100000.0
2008-08-05 11:05:00,1.6866,1.6868,1.6862,1.6863,246800000.0
2008-08-05 11:06:00,1.6863,1.6865,1.6861,1.6864,223100000.0
2008-08-05 11:07:00,1.68645,1.68695,1.6864,1.68655,498600000.0
2008-08-05 11:08:00,1.68655,1.6867,1.6861,1.68615,486700000.0
2008-08-05 11:09:00,1.68615,1.6865,1.6851,1.6853,367100000.0
2008-08-05 11:10:00,1.6853,1.6853,1.6848,1.6852,318000000.0
2008-08-05 11:11:00,1.6852,1.6854,1.6849,1.6852,450200000.0
2008-08-05 11:12:00,1.6851,1.6855,1.6848,1.68485,406800000.0
2008-08-05 11:13:00,1.68475,1.6857,1.68475,1.6856,318400000.0
2008-08-05 11:14:00,1.6856,1.68615,1.6856,1.6861,493000000.0
2008-08-05 11:15:00,1.68615,1.6863,1.68575,1.6858,401900000.0
2008-08-05 11:16:00,1.68575,1.68575,1.68545,1.68565,295600000.0
2008-08-05 11:17:00,1.6857,1.6857,1.68545,1.6856,229100000.0
2008-08-05 11:18:00,1.6856,1.68615,1.6852,1.68535,408700000.0
2008-08-05 11:19:00,1.68535,1.6855,1.68525,1.68535,202200000.0
2008-08-05 11:20:00,1.6854,1.68565,1.68525,1.68555,365600000.0
2008-08-05 11:21:00,1.6857,1.6863,1.68545,1.68615,646800000.0
2008-08-05 11:22:00,1.6861,1.68635,1.6861,1.6863,215100000.0
2008-08-05 11:23:00,1.6863,1.6865,1.6862,1.6865,210000000.0
2008-08-05 11:24:00,1.6865,1.6865,1.6856,1.6858,206500000.0
2008-08-05 11:25:00,1.68585,1.68605,1.6857,1.68575,203600000.0
2008-08-05 11:26:00,1.68575,1.68575,1.68555,1.6856,300400000.0
2008-08-05 11:27:00,1.6856,1.68575,1.6856,1.6856,417200000.0
2008-08-05 11:28:00,1.6857,1.6858,1.68565,1.6857,188600000.0
2008-08-05 11:29:00,1.6858,1.68605,1.6857,1.68595,268600000.0
2008-08-05 11:30:00,1.68595,1.6862,1.6857,1.6858,266900000.0
2008-08-05 11:31:00,1.68575,1.68585,1.68525,1.6854,303000000.0
2008-08-05 11:32:00,1.6854,1.6856,1.6851,1.68535,295400000.0
2008-08-05 11:33:00,1.6854,1.6855,1.68525,1.6853,259500000.0
2008-08-05 11:34:00,1.68515,1.6852,1.68495,1.6851,473200000.0
2008-08-05 11:35:00,1.6851,1.68545,1.6846,1.6852,386200000.0
2008-08-05 11:36:00,1.6851,1.6858,1.6851,1.6858,348400000.0
2008-08-05 11:37:00,1.6858,1.6861,1.6856,1.6859,332400000.0
2008-08-05 11:38:00,1.6859,1.6861,1.6857,1.6859,258000000.0
2008-08-05 11:39:00,1.6859,1.68605,1.68565,1.68605,125400000.0
2008-08-05 11:40:00,1.68605,1.6868,1.686,1.6867,473500000.0
2008-08-05 11:41:00,1.6867,1.6867,1.68615,1.6863,345400000.0
2008-08-05 11:42:00,1.6863,1.6868,1.6863,1.6867,337900000.0
2008-08-05 11:43:00,1.6867,1.6869,1.6865,1.68655,365300000.0
2008-08-05 11:44:00,1.68655,1.68695,1.68645,1.6867,480700000.0
2008-08-05 11:45:00,1.6867,1.6867,1.6863,1.68645,237400000.0
2008-08-05 11:46:00,1.68645,1.6868,1.68645,1.68665,367200000.0
2008-08-05 11:47:00,1.6867,1.6868,1.6865,1.6866,205800000.0
2008-08-05 11:48:00,1.6866,1.6867,1.6864,1.6864,214200000.0
2008-08-05 11:49:00,1.6865,1.687,1.68615,1.687,538400000.0
2008-08-05 11:50:00,1.687,1.6882,1.68685,1.6877,408700000.0
2008-08-05 11:51:00,1.68765,1.6881,1.6875,1.68795,424300000.0
2008-08-05 11:52:00,1.6879,1.688,1.68745,1.6876,366100000.0
2008-08-05 11:53:00,1.6876,1.6881,1.6872,1.688,530700000.0
2008-08-05 11:54:00,1.68785,1.6881,1.6871,1.6871,152700000.0
2008-08-05 11:55:00,1.6871,1.6878,1.6871,1.6875,214100000.0
2008-08-05 11:56:00,1.6875,1.6882,1.6874,1.68785,249500000.0
2008-08-05 11:57:00,1.6879,1.68795,1.6875,1.6879,179400000.0
2008-08-05 11:58:00,1.6878,1.6879,1.6876,1.6876,119700000.0
2008-08-05 11:59:00,1.6876,1.6877,1.6873,1.6877,301600000.0
2008-08-05 12:00:00,1.68755,1.6876,1.6873,1.6875,237400000.0
2008-08-05 12:01:00,1.6874,1.6877,1.6874,1.6877,204000000.0
2008-08-05 12:02:00,1.6878,1.6878,1.6873,1.6873,391500000.0
2008-08-05 12:03:00,1.6873,1.6876,1.687,1.687,384200000.0
2008-08-05 12:04:00,1.687,1.687,1.6868,1.68695,138700000.0
2008-08-05 12:05:00,1.687,1.6873,1.6869,1.68705,269300000.0
2008-08-05 12:06:00,1.687,1.68715,1.68665,1.6869,339600000.0
2008-08-05 12:07:00,1.6869,1.6872,1.6864,1.6869,365200000.0
2008-08-05 12:08:00,1.6869,1.6872,1.6867,1.687,266200000.0
2008-08-05 12:09:00,1.687,1.68705,1.687,1.687,106800000.0
2008-08-05 12:10:00,1.6869,1.68745,1.6869,1.6873,227900000.0
2008-08-05 12:11:00,1.68725,1.6873,1.6872,1.6872,110700000.0
2008-08-05 12:12:00,1.68725,1.6875,1.6872,1.68735,239800000.0
2008-08-05 12:13:00,1.68735,1.68735,1.6869,1.687,274800000.0
2008-08-05 12:14:00,1.68695,1.68725,1.6868,1.68715,261300000.0
2008-08-05 12:15:00,1.6871,1.6875,1.68675,1.68725,493800000.0
2008-08-05 12:16:00,1.68725,1.68735,1.6871,1.6871,255800000.0
2008-08-05 12:17:00,1.6871,1.6873,1.6871,1.6871,77600000.0
2008-08-05 12:18:00,1.6871,1.6871,1.6867,1.6869,191900000.0
2008-08-05 12:19:00,1.6869,1.6872,1.6866,1.6868,118800000.0
2008-08-05 12:20:00,1.68675,1.68675,1.6861,1.6863,128900000.0
2008-08-05 12:21:00,1.6864,1.68665,1.6863,1.6864,296700000.0
2008-08-05 12:22:00,1.6863,1.6865,1.6861,1.6865,212000000.0
2008-08-05 12:23:00,1.6866,1.68715,1.6862,1.6871,422700000.0
2008-08-05 12:24:00,1.68705,1.68705,1.6867,1.6869,211800000.0
2008-08-05 12:25:00,1.6868,1.687,1.6866,1.68665,298500000.0
2008-08-05 12:26:00,1.6866,1.68675,1.6863,1.6865,360400000.0
2008-08-05 12:27:00,1.68655,1.68675,1.6863,1.68655,260200000.0
2008-08-05 12:28:00,1.68655,1.687,1.6864,1.6866,302900000.0
2008-08-05 12:29:00,1.68665,1.6869,1.68635,1.6866,382300000.0
2008-08-05 12:30:00,1.6866,1.687,1.6864,1.68685,379100000.0
2008-08-05 12:31:00,1.6868,1.6874,1.68675,1.687,258100000.0
2008-08-05 12:32:00,1.687,1.68725,1.68595,1.6862,394200000.0
2008-08-05 12:33:00,1.6863,1.6865,1.6862,1.6863,242400000.0
2008-08-05 12:34:00,1.68635,1.68635,1.6859,1.686,185900000.0
2008-08-05 12:35:00,1.686,1.6862,1.6858,1.6859,422700000.0
2008-08-05 12:36:00,1.68595,1.6865,1.68585,1.6865,352000000.0
2008-08-05 12:37:00,1.6864,1.6865,1.686,1.6865,342300000.0
2008-08-05 12:38:00,1.6865,1.687,1.68635,1.6866,188500000.0
2008-08-05 12:39:00,1.6867,1.6869,1.68615,1.6864,301900000.0
2008-08-05 12:40:00,1.6866,1.68695,1.6862,1.6867,353400000.0
2008-08-05 12:41:00,1.6867,1.68675,1.6864,1.68655,214000000.0
2008-08-05 12:42:00,1.6865,1.68805,1.6864,1.68775,665800000.0
2008-08-05 12:43:00,1.68775,1.688,1.6875,1.68775,444000000.0
2008-08-05 12:44:00,1.6877,1.6882,1.6875,1.68785,453900000.0
2008-08-05 12:45:00,1.6878,1.68815,1.6877,1.688,395000000.0
2008-08-05 12:46:00,1.6879,1.6881,1.68785,1.6879,294200000.0
2008-08-05 12:47:00,1.68785,1.68805,1.68775,1.6879,324600000.0
2008-08-05 12:48:00,1.6879,1.6879,1.68755,1.68775,131400000.0
2008-08-05 12:49:00,1.6877,1.6883,1.6877,1.68805,263200000.0
2008-08-05 12:50:00,1.6881,1.68835,1.6879,1.68805,464300000.0
2008-08-05 12:51:00,1.6881,1.6883,1.6879,1.68805,370800000.0
2008-08-05 12:52:00,1.68805,1.68805,1.6876,1.6876,234900000.0
2008-08-05 12:53:00,1.6876,1.6884,1.6876,1.68805,183800000.0
2008-08-05 12:54:00,1.6882,1.68845,1.688,1.688,376400000.0
2008-08-05 12:55:00,1.688,1.68805,1.68765,1.68765,463400000.0
2008-08-05 12:56:00,1.68765,1.6878,1.6873,1.6877,275500000.0
2008-08-05 12:57:00,1.68765,1.68765,1.6875,1.6876,118000000.0
2008-08-05 12:58:00,1.6876,1.6877,1.6873,1.68735,175400000.0
2008-08-05 12:59:00,1.68735,1.68735,1.6868,1.6868,97900000.0
2008-08-05 13:00:00,1.6868,1.6873,1.6867,1.6873,294600000.0
2008-08-05 13:01:00,1.6873,1.6876,1.6869,1.68715,409000000.0
2008-08-05 13:02:00,1.6871,1.6877,1.687,1.6876,246200000.0
2008-08-05 13:03:00,1.6876,1.6876,1.6874,1.6875,158400000.0
2008-08-05 13:04:00,1.6877,1.6881,1.68765,1.6879,159100000.0
2008-08-05 13:05:00,1.6879,1.68805,1.68775,1.68795,219600000.0
2008-08-05 13:06:00,1.688,1.68825,1.6879,1.68815,286100000.0
2008-08-05 13:07:00,1.68815,1.68815,1.68785,1.68805,194000000.0
2008-08-05 13:08:00,1.68805,1.68805,1.6876,1.68775,211400000.0
2008-08-05 13:09:00,1.6876,1.6876,1.6871,1.6872,299200000.0
2008-08-05 13:10:00,1.68725,1.68745,1.68695,1.687,338900000.0
2008-08-05 13:11:00,1.6871,1.6875,1.6868,1.6869,461200000.0
2008-08-05 13:12:00,1.687,1.6871,1.6866,1.68675,446600000.0
2008-08-05 13:13:00,1.6868,1.68685,1.6866,1.68675,247000000.0
2008-08-05 13:14:00,1.68675,1.687,1.6865,1.6866,385000000.0
2008-08-05 13:15:00,1.6866,1.6873,1.6864,1.6871,411900000.0
2008-08-05 13:16:00,1.6871,1.68725,1.6869,1.6872,313200000.0
2008-08-05 13:17:00,1.6872,1.6874,1.6867,1.6871,296600000.0
2008-08-05 13:18:00,1.6871,1.6872,1.6869,1.6871,172800000.0
2008-08-05 13:19:00,1.6871,1.6872,1.6863,1.6869,492600000.0
2008-08-05 13:20:00,1.6869,1.6877,1.6869,1.68755,279300000.0
2008-08-05 13:21:00,1.6877,1.68875,1.6875,1.6883,391000000.0
2008-08-05 13:22:00,1.6883,1.6883,1.6876,1.6876,310300000.0
2008-08-05 13:23:00,1.6876,1.68785,1.6874,1.68765,403100000.0
2008-08-05 13:24:00,1.68765,1.68765,1.6874,1.6876,96600000.0
2008-08-05 13:25:00,1.6875,1.6876,1.68705,1.6874,392000000.0
2008-08-05 13:26:00,1.6874,1.68755,1.68715,1.6872,378600000.0
2008-08-05 13:27:00,1.6872,1.6873,1.68645,1.68655,500800000.0
2008-08-05 13:28:00,1.6866,1.68695,1.68655,1.6869,247400000.0
2008-08-05 13:29:00,1.6869,1.6872,1.6868,1.68705,316100000.0
2008-08-05 13:30:00,1.68705,1.6872,1.6866,1.687,319100000.0
2008-08-05 13:31:00,1.687,1.6872,1.6867,1.687,322000000.0
2008-08-05 13:32:00,1.687,1.6872,1.68685,1.68705,185200000.0
2008-08-05 13:33:00,1.68705,1.68735,1.6866,1.68715,650500000.0
2008-08-05 13:34:00,1.68715,1.6878,1.687,1.6877,514400000.0
2008-08-05 13:35:00,1.6876,1.6885,1.6876,1.6877,493400000.0
2008-08-05 13:36:00,1.68785,1.68805,1.68775,1.68795,314800000.0
2008-08-05 13:37:00,1.688,1.6887,1.6879,1.6887,623100000.0
2008-08-05 13:38:00,1.6885,1.6888,1.6883,1.6885,315200000.0
2008-08-05 13:39:00,1.6885,1.68855,1.6882,1.6884,261400000.0
2008-08-05 13:40:00,1.68845,1.6885,1.68745,1.68805,279200000.0
2008-08-05 13:41:00,1.688,1.68835,1.6878,1.68835,361200000.0
2008-08-05 13:42:00,1.68835,1.6887,1.6883,1.6886,295400000.0
2008-08-05 13:43:00,1.68865,1.68875,1.6883,1.6885,330500000.0
2008-08-05 13:44:00,1.68855,1.6887,1.6884,1.6887,315000000.0
2008-08-05 13:45:00,1.6887,1.6895,1.6886,1.6894,457400000.0
2008-08-05 13:46:00,1.6895,1.69035,1.6895,1.6898,502300000.0
2008-08-05 13:47:00,1.6898,1.68995,1.68905,1.68935,495400000.0
2008-08-05 13:48:00,1.6893,1.68935,1.6889,1.6889,455200000.0
2008-08-05 13:49:00,1.6889,1.6891,1.6886,1.6887,282200000.0
2008-08-05 13:50:00,1.6887,1.6897,1.6885,1.6897,334400000.0
2008-08-05 13:51:00,1.68965,1.68965,1.68905,1.6892,473700000.0
2008-08-05 13:52:00,1.68905,1.68965,1.68905,1.6892,353700000.0
2008-08-05 13:53:00,1.6892,1.68925,1.689,1.6891,231400000.0
2008-08-05 13:54:00,1.6892,1.6892,1.6888,1.68905,350900000.0
2008-08-05 13:55:00,1.68905,1.6895,1.6889,1.6895,270900000.0
2008-08-05 13:56:00,1.6895,1.6903,1.6893,1.6902,427700000.0
2008-08-05 13:57:00,1.6902,1.6902,1.6896,1.68995,394400000.0
2008-08-05 13:58:00,1.69,1.69,1.68865,1.6888,389000000.0
2008-08-05 13:59:00,1.6888,1.6892,1.6882,1.6886,309500000.0
2008-08-05 14:00:00,1.6886,1.68985,1.6884,1.68935,433200000.0
2008-08-05 14:01:00,1.68935,1.68955,1.6893,1.6895,207200000.0
2008-08-05 14:02:00,1.6895,1.6898,1.6895,1.6898,214300000.0
2008-08-05 14:03:00,1.6898,1.6898,1.6894,1.68965,361900000.0
2008-08-05 14:04:00,1.6897,1.6897,1.6892,1.6894,431600000.0
2008-08-05 14:05:00,1.6894,1.6896,1.68915,1.6896,369100000.0
2008-08-05 14:06:00,1.6896,1.68985,1.689,1.68905,431300000.0
2008-08-05 14:07:00,1.68905,1.6894,1.68895,1.6891,375500000.0
2008-08-05 14:08:00,1.6891,1.68955,1.689,1.6895,318900000.0
2008-08-05 14:09:00,1.68955,1.68995,1.68915,1.68985,440300000.0
2008-08-05 14:10:00,1.68985,1.6902,1.6898,1.69,356000000.0
2008-08-05 14:11:00,1.69,1.69,1.68965,1.68985,317000000.0
2008-08-05 14:12:00,1.68985,1.6899,1.6896,1.6898,200000000.0
2008-08-05 14:13:00,1.68975,1.68975,1.689,1.6893,353700000.0
2008-08-05 14:14:00,1.68925,1.6894,1.6885,1.689,202600000.0
2008-08-05 14:15:00,1.6889,1.689,1.68855,1.6887,247600000.0
2008-08-05 14:16:00,1.6887,1.68925,1.6887,1.68895,300500000.0
2008-08-05 14:17:00,1.6889,1.6894,1.6889,1.6893,392900000.0
2008-08-05 14:18:00,1.6893,1.68945,1.6891,1.6892,416900000.0
2008-08-05 14:19:00,1.68925,1.6894,1.689,1.6893,321200000.0
2008-08-05 14:20:00,1.6893,1.6896,1.6889,1.6892,429900000.0
2008-08-05 14:21:00,1.68925,1.68925,1.689,1.689,201900000.0
2008-08-05 14:22:00,1.689,1.689,1.6886,1.6889,233200000.0
2008-08-05 14:23:00,1.6889,1.68915,1.6887,1.68885,298200000.0
2008-08-05 14:24:00,1.6889,1.68895,1.68835,1.68895,415800000.0
2008-08-05 14:25:00,1.68895,1.68945,1.6887,1.68945,355400000.0
2008-08-05 14:26:00,1.6895,1.69055,1.68945,1.6904,411200000.0
2008-08-05 14:27:00,1.6904,1.6907,1.6902,1.6903,219000000.0
2008-08-05 14:28:00,1.6902,1.6907,1.6902,1.6906,237700000.0
2008-08-05 14:29:00,1.6905,1.6909,1.69015,1.69015,300200000.0
2008-08-05 14:30:00,1.6901,1.69025,1.6897,1.6897,435200000.0
2008-08-05 14:31:00,1.6897,1.6901,1.68945,1.6901,350300000.0
2008-08-05 14:32:00,1.6901,1.6905,1.6901,1.6904,225200000.0
2008-08-05 14:33:00,1.6904,1.6905,1.6902,1.6902,188900000.0
2008-08-05 14:34:00,1.6902,1.6905,1.68995,1.69025,447600000.0
2008-08-05 14:35:00,1.69025,1.69045,1.6899,1.69015,359100000.0
2008-08-05 14:36:00,1.6901,1.69035,1.69005,1.6902,295800000.0
2008-08-05 14:37:00,1.6902,1.6902,1.6898,1.6899,296600000.0
2008-08-05 14:38:00,1.6899,1.6899,1.6895,1.6895,142000000.0
2008-08-05 14:39:00,1.6895,1.6897,1.6893,1.68935,221600000.0
2008-08-05 14:40:00,1.6893,1.6894,1.68885,1.6892,478900000.0
2008-08-05 14:41:00,1.68925,1.6896,1.68885,1.6894,318100000.0
2008-08-05 14:42:00,1.6894,1.6895,1.689,1.68925,436200000.0
2008-08-05 14:43:00,1.68925,1.6894,1.68855,1.68865,264800000.0
2008-08-05 14:44:00,1.6887,1.68925,1.68865,1.689,233500000.0
2008-08-05 14:45:00,1.68905,1.6894,1.689,1.6892,198800000.0
2008-08-05 14:46:00,1.6892,1.6892,1.6889,1.68905,121400000.0
2008-08-05 14:47:00,1.6891,1.6892,1.689,1.6891,204900000.0
2008-08-05 14:48:00,1.6891,1.6893,1.6889,1.6892,263200000.0
2008-08-05 14:49:00,1.68925,1.6895,1.6892,1.6895,221100000.0
2008-08-05 14:50:00,1.6895,1.6896,1.689,1.68915,138800000.0
2008-08-05 14:51:00,1.68915,1.6892,1.68905,1.6892,206100000.0
2008-08-05 14:52:00,1.6892,1.6892,1.6889,1.6891,240000000.0
2008-08-05 14:53:00,1.6891,1.6893,1.68895,1.6892,357800000.0
2008-08-05 14:54:00,1.6892,1.68945,1.6891,1.6891,294400000.0
2008-08-05 14:55:00,1.6892,1.6894,1.689,1.6894,137300000.0
2008-08-05 14:56:00,1.6895,1.6898,1.6892,1.6896,192600000.0
2008-08-05 14:57:00,1.6896,1.6898,1.6896,1.6897,176600000.0
2008-08-05 14:58:00,1.68965,1.68965,1.6892,1.6894,295100000.0
2008-08-05 14:59:00,1.6894,1.6897,1.6893,1.6894,252800000.0
2008-08-05 15:00:00,1.6895,1.6899,1.6894,1.6898,145200000.0
2008-08-05 15:01:00,1.6898,1.6899,1.6895,1.6896,144800000.0
2008-08-05 15:02:00,1.6897,1.69,1.6896,1.6899,240800000.0
2008-08-05 15:03:00,1.6899,1.6901,1.6895,1.6898,228900000.0
2008-08-05 15:04:00,1.68975,1.6899,1.6896,1.68975,108400000.0
2008-08-05 15:05:00,1.6898,1.6899,1.68965,1.6899,203200000.0
2008-08-05 15:06:00,1.6899,1.69,1.6898,1.69,113700000.0
2008-08-05 15:07:00,1.69,1.69,1.68985,1.6899,193300000.0
2008-08-05 15:08:00,1.6899,1.69,1.6897,1.6899,185500000.0
2008-08-05 15:09:00,1.6899,1.69,1.6897,1.69,214000000.0
2008-08-05 15:10:00,1.69,1.6902,1.6896,1.6901,342100000.0
2008-08-05 15:11:00,1.69015,1.6904,1.6901,1.6901,192000000.0
2008-08-05 15:12:00,1.6901,1.6906,1.69005,1.69045,336800000.0
2008-08-05 15:13:00,1.6905,1.6908,1.6903,1.6906,341900000.0
2008-08-05 15:14:00,1.69065,1.6909,1.6904,1.6909,236800000.0
2008-08-05 15:15:00,1.6909,1.6909,1.69055,1.69065,403800000.0
2008-08-05 15:16:00,1.69065,1.69095,1.69045,1.6906,335400000.0
2008-08-05 15:17:00,1.6906,1.6906,1.6904,1.6905,249300000.0
2008-08-05 15:18:00,1.6905,1.6907,1.6903,1.6904,289300000.0
2008-08-05 15:19:00,1.6904,1.6904,1.6898,1.6903,298700000.0
2008-08-05 15:20:00,1.6903,1.6905,1.6901,1.6903,184300000.0
2008-08-05 15:21:00,1.69025,1.6903,1.6898,1.6898,284400000.0
2008-08-05 15:22:00,1.68985,1.6901,1.6897,1.6899,252300000.0
2008-08-05 15:23:00,1.6899,1.69,1.6896,1.6898,101400000.0
2008-08-05 15:24:00,1.6898,1.69,1.6897,1.6899,231400000.0
2008-08-05 15:25:00,1.6899,1.6901,1.6898,1.6898,201100000.0
2008-08-05 15:26:00,1.6898,1.6898,1.6892,1.6892,106500000.0
2008-08-05 15:27:00,1.6892,1.6893,1.68855,1.6888,272800000.0
2008-08-05 15:28:00,1.68885,1.6891,1.6888,1.689,134800000.0
2008-08-05 15:29:00,1.6892,1.6894,1.689,1.689,278400000.0
2008-08-05 15:30:00,1.689,1.6893,1.68885,1.6889,356800000.0
2008-08-05 15:31:00,1.6889,1.6891,1.68885,1.6891,259800000.0
2008-08-05 15:32:00,1.689,1.6891,1.6888,1.6891,181400000.0
2008-08-05 15:33:00,1.6891,1.6895,1.6889,1.6893,92200000.0
2008-08-05 15:34:00,1.6893,1.6898,1.6893,1.6895,112300000.0
2008-08-05 15:35:00,1.6895,1.6896,1.689,1.6894,203300000.0
2008-08-05 15:36:00,1.6894,1.6895,1.6892,1.6892,245900000.0
2008-08-05 15:37:00,1.6893,1.6893,1.6889,1.6892,212100000.0
2008-08-05 15:38:00,1.6894,1.6897,1.68925,1.6893,248700000.0
2008-08-05 15:39:00,1.6893,1.6895,1.68915,1.6892,161600000.0
2008-08-05 15:40:00,1.6892,1.6894,1.6892,1.6893,178000000.0
2008-08-05 15:41:00,1.6893,1.6894,1.6891,1.6894,143700000.0
2008-08-05 15:42:00,1.6894,1.6894,1.689,1.689,334100000.0
2008-08-05 15:43:00,1.689,1.6897,1.689,1.6896,135100000.0
2008-08-05 15:44:00,1.6896,1.6898,1.68945,1.6895,98500000.0
2008-08-05 15:45:00,1.6895,1.6899,1.6893,1.6894,183500000.0
2008-08-05 15:46:00,1.6894,1.6895,1.689,1.689,114800000.0
2008-08-05 15:47:00,1.6891,1.6894,1.689,1.68915,132500000.0
2008-08-05 15:48:00,1.6892,1.6892,1.68875,1.6889,122300000.0
2008-08-05 15:49:00,1.689,1.68905,1.68875,1.6888,84000000.0
2008-08-05 15:50:00,1.6889,1.689,1.68825,1.6884,374400000.0
2008-08-05 15:51:00,1.6884,1.6887,1.688,1.68835,467200000.0
2008-08-05 15:52:00,1.68835,1.68855,1.6883,1.6885,445200000.0
2008-08-05 15:53:00,1.6886,1.6889,1.6883,1.6883,241700000.0
2008-08-05 15:54:00,1.6883,1.6886,1.6882,1.6883,245500000.0
2008-08-05 15:55:00,1.6883,1.6886,1.6882,1.6885,150600000.0
2008-08-05 15:56:00,1.6886,1.6888,1.6882,1.68825,525200000.0
2008-08-05 15:57:00,1.6882,1.6885,1.6879,1.6882,248400000.0
2008-08-05 15:58:00,1.6882,1.6885,1.68815,1.6883,204400000.0
2008-08-05 15:59:00,1.6883,1.6886,1.6877,1.688,140100000.0
2008-08-05 16:00:00,1.688,1.6886,1.6874,1.6886,218800000.0
2008-08-05 16:01:00,1.6886,1.6886,1.6878,1.68805,441700000.0
2008-08-05 16:02:00,1.68805,1.6886,1.68785,1.688,289900000.0
2008-08-05 16:03:00,1.688,1.6882,1.6878,1.688,341000000.0
2008-08-05 16:04:00,1.6879,1.6881,1.6878,1.688,163700000.0
2008-08-05 16:05:00,1.688,1.6884,1.6878,1.6878,261400000.0
2008-08-05 16:06:00,1.6878,1.6878,1.6872,1.6878,321000000.0
2008-08-05 16:07:00,1.6878,1.6879,1.6875,1.6876,156800000.0
2008-08-05 16:08:00,1.6876,1.6878,1.6875,1.6875,168700000.0
2008-08-05 16:09:00,1.6875,1.68805,1.6874,1.6875,303800000.0
2008-08-05 16:10:00,1.6875,1.68755,1.68715,1.6875,385300000.0
2008-08-05 16:11:00,1.6875,1.6877,1.6874,1.6876,101700000.0
2008-08-05 16:12:00,1.6876,1.6877,1.6874,1.6874,192600000.0
2008-08-05 16:13:00,1.6875,1.6878,1.6874,1.6876,160100000.0
2008-08-05 16:14:00,1.6876,1.6876,1.6871,1.6873,245400000.0
2008-08-05 16:15:00,1.6873,1.6876,1.68695,1.6873,426300000.0
2008-08-05 16:16:00,1.6873,1.6874,1.6868,1.6872,227037500.0
2008-08-05 16:17:00,1.6873,1.6877,1.6868,1.6869,275400000.0
2008-08-05 16:18:00,1.6869,1.6874,1.68685,1.6874,482200000.0
2008-08-05 16:19:00,1.6874,1.6879,1.6874,1.6878,200800000.0
2008-08-05 16:20:00,1.6878,1.688,1.6877,1.6877,157000000.0
2008-08-05 16:21:00,1.6877,1.6877,1.6865,1.6867,358600000.0
2008-08-05 16:22:00,1.6867,1.6871,1.68655,1.687,124600000.0
2008-08-05 16:23:00,1.687,1.6875,1.6869,1.6875,154600000.0
2008-08-05 16:24:00,1.6875,1.6875,1.687,1.6872,258100000.0
2008-08-05 16:25:00,1.68715,1.6875,1.6871,1.6872,308600000.0
2008-08-05 16:26:00,1.6873,1.6873,1.6871,1.6873,292700000.0
2008-08-05 16:27:00,1.6874,1.6875,1.6871,1.6871,317700000.0
2008-08-05 16:28:00,1.6871,1.6873,1.6867,1.6868,319100000.0
2008-08-05 16:29:00,1.6868,1.6869,1.6864,1.6866,300500000.0
2008-08-05 16:30:00,1.6865,1.6867,1.686,1.686,402700000.0
2008-08-05 16:31:00,1.6861,1.6863,1.6858,1.6862,284200000.0
2008-08-05 16:32:00,1.6862,1.6863,1.686,1.6862,130400000.0
2008-08-05 16:33:00,1.6862,1.6865,1.6861,1.6863,132600000.0
2008-08-05 16:34:00,1.6863,1.68655,1.6861,1.6861,222600000.0
2008-08-05 16:35:00,1.6861,1.6862,1.6856,1.6861,251300000.0
2008-08-05 16:36:00,1.6861,1.6868,1.686,1.68645,396200000.0
2008-08-05 16:37:00,1.6864,1.6869,1.6864,1.6868,203600000.0
2008-08-05 16:38:00,1.6868,1.6874,1.6868,1.6872,291700000.0
2008-08-05 16:39:00,1.6873,1.6873,1.687,1.6871,232800000.0
2008-08-05 16:40:00,1.6871,1.68745,1.687,1.687,220400000.0
2008-08-05 16:41:00,1.6872,1.68725,1.6867,1.687,319200000.0
2008-08-05 16:42:00,1.687,1.6871,1.68655,1.6866,255200000.0
2008-08-05 16:43:00,1.6867,1.68725,1.6866,1.6871,201800000.0
2008-08-05 16:44:00,1.6871,1.68745,1.6868,1.68745,182300000.0
2008-08-05 16:45:00,1.6874,1.6877,1.6873,1.6875,225800000.0
2008-08-05 16:46:00,1.6874,1.6875,1.6871,1.6873,116000000.0
2008-08-05 16:47:00,1.6873,1.68755,1.6871,1.6873,190300000.0
2008-08-05 16:48:00,1.6876,1.68775,1.6872,1.6877,191700000.0
2008-08-05 16:49:00,1.6877,1.6881,1.6877,1.6881,62200000.0
2008-08-05 16:50:00,1.6881,1.6883,1.688,1.688,141400000.0
2008-08-05 16:51:00,1.6881,1.6884,1.688,1.6881,203300000.0
2008-08-05 16:52:00,1.6881,1.6881,1.68745,1.6875,310000000.0
2008-08-05 16:53:00,1.6875,1.6878,1.68725,1.6874,352700000.0
2008-08-05 16:54:00,1.6874,1.6878,1.68695,1.6875,288900000.0
2008-08-05 16:55:00,1.6874,1.6875,1.687,1.6875,328600000.0
2008-08-05 16:56:00,1.6875,1.68775,1.68715,1.6876,300300000.0
2008-08-05 16:57:00,1.6875,1.688,1.6874,1.6876,439700000.0
2008-08-05 16:58:00,1.6876,1.688,1.6876,1.688,336700000.0
2008-08-05 16:59:00,1.688,1.6889,1.6878,1.6888,224900000.0
2008-08-05 17:00:00,1.6887,1.6888,1.6884,1.6885,168400000.0
2008-08-05 17:01:00,1.6885,1.6887,1.6883,1.6885,117600000.0
2008-08-05 17:02:00,1.6885,1.68865,1.68825,1.6885,362200000.0
2008-08-05 17:03:00,1.6885,1.6891,1.6884,1.68855,314200000.0
2008-08-05 17:04:00,1.6885,1.6894,1.68825,1.6888,621000000.0
2008-08-05 17:05:00,1.6888,1.6895,1.68875,1.6892,572500000.0
2008-08-05 17:06:00,1.6891,1.68915,1.68845,1.6887,421100000.0
2008-08-05 17:07:00,1.6888,1.6891,1.6882,1.6885,415400000.0
2008-08-05 17:08:00,1.6885,1.6887,1.6884,1.6884,159400000.0
2008-08-05 17:09:00,1.6884,1.689,1.6881,1.6887,492600000.0
2008-08-05 17:10:00,1.6887,1.689,1.6882,1.6882,570000000.0
2008-08-05 17:11:00,1.6882,1.6885,1.68805,1.6881,468200000.0
2008-08-05 17:12:00,1.68815,1.6884,1.6881,1.6883,241100000.0
2008-08-05 17:13:00,1.6883,1.6892,1.6883,1.689,270400000.0
2008-08-05 17:14:00,1.689,1.6894,1.6887,1.6893,565700000.0
2008-08-05 17:15:00,1.6893,1.6895,1.6889,1.68925,462100000.0
2008-08-05 17:16:00,1.6892,1.68945,1.68915,1.68925,554600000.0
2008-08-05 17:17:00,1.6892,1.6893,1.68885,1.68905,263200000.0
2008-08-05 17:18:00,1.689,1.6895,1.68895,1.6894,367000000.0
2008-08-05 17:19:00,1.6893,1.68945,1.6893,1.6894,332600000.0
2008-08-05 17:20:00,1.6894,1.6895,1.6889,1.689,302500000.0
2008-08-05 17:21:00,1.68895,1.6892,1.68865,1.6887,533700000.0
2008-08-05 17:22:00,1.6887,1.68925,1.6886,1.6891,460900000.0
2008-08-05 17:23:00,1.6891,1.6902,1.68865,1.69,445700000.0
2008-08-05 17:24:00,1.68985,1.6906,1.6897,1.69,544800000.0
2008-08-05 17:25:00,1.68975,1.6902,1.6895,1.6895,391800000.0
2008-08-05 17:26:00,1.6895,1.6898,1.6893,1.6898,429000000.0
2008-08-05 17:27:00,1.6897,1.6905,1.68965,1.6902,317800000.0
2008-08-05 17:28:00,1.6903,1.6905,1.6899,1.6901,257700000.0
2008-08-05 17:29:00,1.6901,1.6906,1.69,1.6904,259900000.0
2008-08-05 17:30:00,1.6904,1.691,1.6901,1.6908,387200000.0
2008-08-05 17:31:00,1.6908,1.6913,1.69075,1.6913,446900000.0
2008-08-05 17:32:00,1.6913,1.6915,1.6906,1.6906,223700000.0
2008-08-05 17:33:00,1.6906,1.6907,1.69015,1.6904,373000000.0
2008-08-05 17:34:00,1.6904,1.6909,1.69005,1.6907,495800000.0
2008-08-05 17:35:00,1.6908,1.6909,1.6902,1.6905,555200000.0
2008-08-05 17:36:00,1.6905,1.6906,1.6899,1.6902,360800000.0
2008-08-05 17:37:00,1.6902,1.6902,1.6898,1.68985,287300000.0
2008-08-05 17:38:00,1.6899,1.6904,1.6899,1.6904,429800000.0
2008-08-05 17:39:00,1.6904,1.6909,1.69015,1.6904,350200000.0
2008-08-05 17:40:00,1.6904,1.6906,1.69,1.6902,102900000.0
2008-08-05 17:41:00,1.6902,1.6905,1.6898,1.6901,446900000.0
2008-08-05 17:42:00,1.69,1.6905,1.68995,1.6905,334400000.0
2008-08-05 17:43:00,1.6905,1.6906,1.6892,1.6897,429000000.0
2008-08-05 17:44:00,1.68975,1.6901,1.68935,1.6898,435600000.0
2008-08-05 17:45:00,1.6898,1.6902,1.68965,1.6897,314500000.0
2008-08-05 17:46:00,1.6897,1.6897,1.6892,1.6896,341000000.0
2008-08-05 17:47:00,1.6896,1.69,1.6892,1.69,276500000.0
2008-08-05 17:48:00,1.69,1.6902,1.6896,1.6898,273600000.0
2008-08-05 17:49:00,1.6899,1.69,1.68945,1.69,386400000.0
2008-08-05 17:50:00,1.69,1.69,1.68955,1.6896,333600000.0
2008-08-05 17:51:00,1.6896,1.6897,1.6895,1.6896,218800000.0
2008-08-05 17:52:00,1.6896,1.6899,1.68945,1.6896,182300000.0
2008-08-05 17:53:00,1.6896,1.6901,1.68945,1.6899,418300000.0
2008-08-05 17:54:00,1.6899,1.6901,1.6896,1.69,194300000.0
2008-08-05 17:55:00,1.6899,1.69,1.6898,1.6899,129400000.0
2008-08-05 17:56:00,1.6899,1.6899,1.689,1.6892,216800000.0
2008-08-05 17:57:00,1.6892,1.68945,1.6892,1.6893,131600000.0
2008-08-05 17:58:00,1.6892,1.68935,1.68905,1.68905,282600000.0
2008-08-05 17:59:00,1.6891,1.6894,1.68905,1.68915,254700000.0
2008-08-05 18:00:00,1.6891,1.6902,1.6891,1.6902,155500000.0
2008-08-05 18:01:00,1.6902,1.6902,1.6892,1.6898,179800000.0
2008-08-05 18:02:00,1.6898,1.69065,1.6894,1.6906,176600000.0
2008-08-05 18:03:00,1.69045,1.69045,1.6896,1.6897,107600000.0
2008-08-05 18:04:00,1.6897,1.69,1.6896,1.6898,148000000.0
2008-08-05 18:05:00,1.68985,1.6899,1.6898,1.6899,40400000.0
2008-08-05 18:06:00,1.6898,1.69005,1.6896,1.6899,256000000.0
2008-08-05 18:07:00,1.69,1.69025,1.6899,1.69,205200000.0
2008-08-05 18:08:00,1.69005,1.69005,1.6896,1.6898,127000000.0
2008-08-05 18:09:00,1.6898,1.6898,1.6896,1.6898,55400000.0
2008-08-05 18:10:00,1.6898,1.6898,1.6894,1.6895,100800000.0
2008-08-05 18:11:00,1.6895,1.6898,1.6894,1.6898,85700000.0
2008-08-05 18:12:00,1.68975,1.6899,1.6895,1.6897,172100000.0
2008-08-05 18:13:00,1.68975,1.6898,1.6895,1.6898,73600000.0
2008-08-05 18:14:00,1.68975,1.6899,1.6896,1.68975,35200000.0
2008-08-05 18:15:00,1.6897,1.6899,1.6896,1.6899,76800000.0
2008-08-05 18:16:00,1.6899,1.6903,1.6899,1.6901,150800000.0
2008-08-05 18:17:00,1.6902,1.6906,1.69015,1.6905,292000000.0
2008-08-05 18:18:00,1.69055,1.69065,1.69025,1.6906,180600000.0
2008-08-05 18:19:00,1.6906,1.6908,1.6904,1.6904,39900000.0
2008-08-05 18:20:00,1.6905,1.69055,1.6903,1.6904,56600000.0
2008-08-05 18:21:00,1.6904,1.6904,1.6901,1.6903,101400000.0
2008-08-05 18:22:00,1.6904,1.6905,1.6903,1.69035,66100000.0
2008-08-05 18:23:00,1.69045,1.6905,1.6903,1.6904,136600000.0
2008-08-05 18:24:00,1.6903,1.6904,1.6901,1.6902,37200000.0
2008-08-05 18:25:00,1.69015,1.6907,1.69015,1.6907,79400000.0
2008-08-05 18:26:00,1.6907,1.6907,1.6904,1.6905,57400000.0
2008-08-05 18:27:00,1.6905,1.6906,1.6903,1.6905,178300000.0
2008-08-05 18:28:00,1.6905,1.6907,1.6903,1.6904,193300000.0
2008-08-05 18:29:00,1.6904,1.6907,1.6903,1.6907,81000000.0
2008-08-05 18:30:00,1.6907,1.6907,1.6902,1.6903,67000000.0
2008-08-05 18:31:00,1.6903,1.6905,1.6902,1.6905,33200000.0
2008-08-05 18:32:00,1.6905,1.6905,1.6902,1.6903,109100000.0
2008-08-05 18:33:00,1.6903,1.6907,1.6903,1.6906,59400000.0
2008-08-05 18:34:00,1.6906,1.6906,1.6904,1.6906,65200000.0
2008-08-05 18:35:00,1.6906,1.6906,1.6903,1.6904,40000000.0
2008-08-05 18:36:00,1.6903,1.6903,1.6902,1.6902,3800000.0
2008-08-05 18:37:00,1.69025,1.69025,1.6898,1.69,173800000.0
2008-08-05 18:38:00,1.6899,1.6901,1.6899,1.6901,42200000.0
2008-08-05 18:39:00,1.69,1.6901,1.6899,1.6901,34600000.0
2008-08-05 18:40:00,1.6901,1.6902,1.69,1.6901,71300000.0
2008-08-05 18:41:00,1.6901,1.691,1.6901,1.6909,94600000.0
2008-08-05 18:42:00,1.6909,1.6909,1.6906,1.6908,89300000.0
2008-08-05 18:43:00,1.6909,1.691,1.6908,1.6909,27400000.0
2008-08-05 18:44:00,1.691,1.6911,1.6904,1.6907,120400000.0
2008-08-05 18:45:00,1.6907,1.6908,1.6906,1.6908,15800000.0
2008-08-05 18:46:00,1.6908,1.6909,1.6907,1.6907,20600000.0
2008-08-05 18:47:00,1.6907,1.6907,1.6904,1.6904,62000000.0
2008-08-05 18:48:00,1.6903,1.6904,1.6902,1.6904,97900000.0
2008-08-05 18:49:00,1.6904,1.6907,1.6904,1.6906,76400000.0
2008-08-05 18:50:00,1.6907,1.6907,1.6904,1.6904,40400000.0
2008-08-05 18:51:00,1.6904,1.6905,1.6904,1.6905,12600000.0
2008-08-05 18:52:00,1.6904,1.6906,1.6904,1.6906,26200000.0
2008-08-05 18:53:00,1.6906,1.6906,1.6902,1.6903,75000000.0
2008-08-05 18:54:00,1.69035,1.69035,1.6902,1.6903,35000000.0
2008-08-05 18:55:00,1.6903,1.6904,1.69,1.69015,125600000.0
2008-08-05 18:56:00,1.69005,1.69015,1.69,1.69015,43200000.0
2008-08-05 18:57:00,1.6901,1.6901,1.6898,1.6901,163200000.0
2008-08-05 18:58:00,1.6902,1.6902,1.6901,1.6902,17600000.0
2008-08-05 18:59:00,1.6901,1.6905,1.6901,1.6905,31700000.0
2008-08-05 19:00:00,1.6905,1.6907,1.6904,1.6905,64100000.0
2008-08-05 19:01:00,1.6904,1.6908,1.6904,1.6905,86800000.0
2008-08-05 19:02:00,1.6904,1.6904,1.69035,1.69035,25300000.0
2008-08-05 19:03:00,1.6904,1.6907,1.6903,1.6906,229700000.0
2008-08-05 19:04:00,1.6906,1.6909,1.6906,1.6907,85800000.0
2008-08-05 19:05:00,1.6907,1.6908,1.6907,1.6907,5400000.0
2008-08-05 19:06:00,1.6909,1.691,1.6907,1.6908,63000000.0
2008-08-05 19:07:00,1.6908,1.6908,1.6902,1.6905,55500000.0
2008-08-05 19:08:00,1.6906,1.6906,1.6905,1.6905,15400000.0
2008-08-05 19:09:00,1.6905,1.6906,1.6904,1.6904,15000000.0
2008-08-05 19:10:00,1.6904,1.6904,1.6903,1.6904,22600000.0
2008-08-05 19:11:00,1.6904,1.6905,1.6902,1.6902,29000000.0
2008-08-05 19:12:00,1.6902,1.6903,1.6902,1.6903,3800000.0
2008-08-05 19:13:00,1.69045,1.69045,1.69025,1.6903,43000000.0
2008-08-05 19:14:00,1.6904,1.6909,1.6904,1.6908,59000000.0
2008-08-05 19:15:00,1.6908,1.6908,1.6908,1.6908,3000000.0
2008-08-05 19:16:00,1.6907,1.6907,1.6903,1.6904,48900000.0
2008-08-05 19:17:00,1.6904,1.6905,1.6903,1.6904,105100000.0
2008-08-05 19:18:00,1.6904,1.6904,1.6903,1.6904,40800000.0
2008-08-05 19:19:00,1.6904,1.6905,1.6903,1.6905,27600000.0
2008-08-05 19:20:00,1.6905,1.69085,1.6905,1.6907,32400000.0
2008-08-05 19:21:00,1.6908,1.6911,1.6907,1.6911,61600000.0
2008-08-05 19:22:00,1.6911,1.6911,1.6908,1.691,41600000.0
2008-08-05 19:23:00,1.691,1.691,1.6909,1.6909,12800000.0
2008-08-05 19:24:00,1.6911,1.6913,1.6908,1.691,55600000.0
2008-08-05 19:25:00,1.6912,1.6913,1.691,1.6911,46600000.0
2008-08-05 19:26:00,1.691,1.6911,1.6908,1.691,39000000.0
2008-08-05 19:27:00,1.691,1.691,1.6908,1.6908,45800000.0
2008-08-05 19:28:00,1.6908,1.6908,1.6904,1.6904,24500000.0
2008-08-05 19:29:00,1.6905,1.6906,1.6904,1.6905,48400000.0
2008-08-05 19:30:00,1.6905,1.6907,1.6904,1.6907,41800000.0
2008-08-05 19:31:00,1.6908,1.6908,1.6905,1.6905,53400000.0
2008-08-05 19:32:00,1.6905,1.6907,1.6904,1.6907,31600000.0
2008-08-05 19:33:00,1.6907,1.6908,1.6906,1.6906,29400000.0
2008-08-05 19:34:00,1.6906,1.6911,1.6906,1.6909,42000000.0
2008-08-05 19:35:00,1.6909,1.6914,1.6908,1.691,106600000.0
2008-08-05 19:36:00,1.6911,1.6911,1.6907,1.6907,79200000.0
2008-08-05 19:37:00,1.6907,1.6911,1.6904,1.6906,339300000.0
2008-08-05 19:38:00,1.6906,1.69075,1.6903,1.6903,105000000.0
2008-08-05 19:39:00,1.6903,1.6904,1.6899,1.6903,212900000.0
2008-08-05 19:40:00,1.6903,1.6904,1.6899,1.6904,94500000.0
2008-08-05 19:41:00,1.6904,1.6906,1.6903,1.6905,48600000.0
2008-08-05 19:42:00,1.6905,1.69095,1.69035,1.6907,89400000.0
2008-08-05 19:43:00,1.6908,1.6908,1.6903,1.6904,59900000.0
2008-08-05 19:44:00,1.6904,1.6906,1.6899,1.6903,241400000.0
2008-08-05 19:45:00,1.6904,1.6906,1.6901,1.6903,66700000.0
2008-08-05 19:46:00,1.6903,1.6904,1.6901,1.6903,170700000.0
2008-08-05 19:47:00,1.6903,1.6905,1.6903,1.6905,212300000.0
2008-08-05 19:48:00,1.6905,1.691,1.6904,1.6909,84800000.0
2008-08-05 19:49:00,1.6908,1.6908,1.6904,1.6906,90500000.0
2008-08-05 19:50:00,1.6906,1.691,1.6905,1.691,45700000.0
2008-08-05 19:51:00,1.691,1.6921,1.691,1.691,121700000.0
2008-08-05 19:52:00,1.691,1.6913,1.6909,1.691,85600000.0
2008-08-05 19:53:00,1.6911,1.6913,1.6907,1.6912,166300000.0
2008-08-05 19:54:00,1.6912,1.69125,1.69075,1.6909,155400000.0
2008-08-05 19:55:00,1.6908,1.6908,1.6902,1.6907,184600000.0
2008-08-05 19:56:00,1.6907,1.6907,1.6903,1.6905,166100000.0
2008-08-05 19:57:00,1.6906,1.6907,1.6902,1.6903,134500000.0
2008-08-05 19:58:00,1.6903,1.69045,1.6897,1.6897,186400000.0
2008-08-05 19:59:00,1.68975,1.6902,1.6896,1.6902,99800000.0
2008-08-05 20:00:00,1.6902,1.6912,1.6901,1.691,140800000.0
2008-08-05 20:01:00,1.691,1.6917,1.6909,1.6916,225000000.0
2008-08-05 20:02:00,1.6914,1.6918,1.6914,1.6917,82500000.0
2008-08-05 20:03:00,1.6915,1.692,1.6913,1.6914,189900000.0
2008-08-05 20:04:00,1.69135,1.6916,1.69135,1.6914,111900000.0
2008-08-05 20:05:00,1.69145,1.6916,1.6913,1.6914,99500000.0
2008-08-05 20:06:00,1.6914,1.69165,1.6907,1.691,128300000.0
2008-08-05 20:07:00,1.691,1.6912,1.6907,1.6907,90600000.0
2008-08-05 20:08:00,1.6906,1.691,1.6903,1.6904,158200000.0
2008-08-05 20:09:00,1.6904,1.6907,1.69035,1.69045,153400000.0
2008-08-05 20:10:00,1.69045,1.6917,1.69035,1.6909,338600000.0
2008-08-05 20:11:00,1.69095,1.6914,1.68995,1.6903,108600000.0
2008-08-05 20:12:00,1.6902,1.69065,1.6897,1.69055,156600000.0
2008-08-05 20:13:00,1.6905,1.6914,1.688,1.6903,589600000.0
2008-08-05 20:14:00,1.6906,1.6914,1.6888,1.6902,437700000.0
2008-08-05 20:15:00,1.6903,1.6912,1.6898,1.691,207000000.0
2008-08-05 20:16:00,1.691,1.6915,1.68935,1.69,272700000.0
2008-08-05 20:17:00,1.6903,1.691,1.6896,1.69025,296800000.0
2008-08-05 20:18:00,1.6902,1.6906,1.68945,1.6904,198100001.0
2008-08-05 20:19:00,1.69035,1.69135,1.68995,1.6906,218500000.0
2008-08-05 20:20:00,1.6905,1.691,1.6901,1.6906,187800000.0
2008-08-05 20:21:00,1.6906,1.6912,1.6904,1.6908,202100000.0
2008-08-05 20:22:00,1.6909,1.6911,1.69005,1.69005,311800000.0
2008-08-05 20:23:00,1.69005,1.6908,1.6893,1.68985,331100000.0
2008-08-05 20:24:00,1.68975,1.6899,1.6891,1.6896,274600000.0
2008-08-05 20:25:00,1.6896,1.6902,1.6889,1.6898,441700000.0
2008-08-05 20:26:00,1.6897,1.6904,1.6895,1.6901,245600000.0
2008-08-05 20:27:00,1.6901,1.69055,1.6891,1.6901,442900000.0
2008-08-05 20:28:00,1.6901,1.6911,1.6894,1.6904,312800000.0
2008-08-05 20:29:00,1.6904,1.6905,1.6899,1.6903,198000000.0
2008-08-05 20:30:00,1.6903,1.6912,1.69,1.69035,369900000.0
2008-08-05 20:31:00,1.6902,1.6912,1.6901,1.6909,151100000.0
2008-08-05 20:32:00,1.6909,1.6915,1.6909,1.69105,195700000.0
2008-08-05 20:33:00,1.6911,1.69175,1.69075,1.69125,267700000.0
2008-08-05 20:34:00,1.6912,1.69215,1.6912,1.6918,185400000.0
2008-08-05 20:35:00,1.6918,1.692,1.6915,1.69165,212500000.0
2008-08-05 20:36:00,1.6916,1.6919,1.6913,1.69165,123500000.0
2008-08-05 20:37:00,1.6916,1.69185,1.691,1.6917,151400000.0
2008-08-05 20:38:00,1.6917,1.6924,1.6914,1.6921,176600000.0
2008-08-05 20:39:00,1.6921,1.6924,1.6911,1.6913,191800000.0
2008-08-05 20:40:00,1.69125,1.69125,1.691,1.6912,144000000.0
2008-08-05 20:41:00,1.6911,1.6914,1.6907,1.6913,108600000.0
2008-08-05 20:42:00,1.6913,1.6916,1.6912,1.6912,114600000.0
2008-08-05 20:43:00,1.69125,1.6919,1.69085,1.6916,206600000.0
2008-08-05 20:44:00,1.6915,1.6917,1.6912,1.6913,185900000.0
2008-08-05 20:45:00,1.6913,1.6921,1.6912,1.6921,164200000.0
2008-08-05 20:46:00,1.6921,1.6921,1.6914,1.6914,135300000.0
2008-08-05 20:47:00,1.6912,1.6916,1.69065,1.69065,278200000.0
2008-08-05 20:48:00,1.69065,1.6917,1.6906,1.6916,225800000.0
2008-08-05 20:49:00,1.6917,1.6918,1.6909,1.69115,125500000.0
2008-08-05 20:50:00,1.69115,1.6913,1.691,1.6912,200200000.0
2008-08-05 20:51:00,1.6912,1.69135,1.69015,1.6905,152600000.0
2008-08-05 20:52:00,1.6905,1.6908,1.6902,1.6908,171100000.0
2008-08-05 20:53:00,1.6907,1.6908,1.6907,1.6907,56100000.0
2008-08-05 20:54:00,1.6908,1.6909,1.6905,1.6906,79200000.0
2008-08-05 20:55:00,1.69045,1.6909,1.6903,1.6907,110900000.0
2008-08-05 20:56:00,1.6907,1.691,1.6903,1.6903,121000000.0
2008-08-05 20:57:00,1.69035,1.6904,1.6901,1.6903,96300000.0
2008-08-05 20:58:00,1.6904,1.6906,1.69,1.6901,52300000.0
2008-08-05 20:59:00,1.69,1.6903,1.69,1.6901,72400000.0
2008-08-05 21:00:00,1.6901,1.6905,1.6897,1.69,73800000.0
2008-08-05 21:01:00,1.69,1.69,1.6897,1.6897,55200000.0
2008-08-05 21:02:00,1.68975,1.68985,1.68965,1.6898,25000000.0
2008-08-05 21:03:00,1.68975,1.6901,1.6896,1.6899,38800000.0
2008-08-05 21:04:00,1.6898,1.6901,1.6895,1.68965,81600000.0
2008-08-05 21:05:00,1.6895,1.6901,1.6895,1.68975,70800000.0
2008-08-05 21:06:00,1.6897,1.6901,1.6895,1.69,55700000.0
2008-08-05 21:07:00,1.69,1.6901,1.68965,1.68965,95600000.0
2008-08-05 21:08:00,1.68975,1.69,1.6896,1.6897,32900000.0
2008-08-05 21:09:00,1.6895,1.6896,1.68935,1.6895,49200000.0
2008-08-05 21:10:00,1.6895,1.6895,1.6892,1.6893,48500000.0
2008-08-05 21:11:00,1.6894,1.6901,1.6892,1.6895,176500000.0
2008-08-05 21:12:00,1.6895,1.6902,1.6895,1.6901,64600000.0
2008-08-05 21:13:00,1.6901,1.6903,1.6896,1.6899,99000000.0
2008-08-05 21:14:00,1.6897,1.68995,1.6897,1.6899,37200000.0
2008-08-05 21:15:00,1.6899,1.6899,1.6898,1.6899,53100000.0
2008-08-05 21:16:00,1.69,1.6901,1.6899,1.6901,25100000.0
2008-08-05 21:17:00,1.6901,1.6902,1.6898,1.69015,42100000.0
2008-08-05 21:18:00,1.6901,1.6904,1.6899,1.6904,87700000.0
2008-08-05 21:19:00,1.6904,1.6905,1.69,1.69,43400000.0
2008-08-05 21:20:00,1.6901,1.69035,1.6899,1.69,53400000.0
2008-08-05 21:21:00,1.6901,1.6902,1.6898,1.68995,70300000.0
2008-08-05 21:22:00,1.69,1.69055,1.68995,1.6903,50800000.0
2008-08-05 21:23:00,1.69005,1.6903,1.69,1.6901,29300000.0
2008-08-05 21:24:00,1.6901,1.6901,1.6898,1.6899,14300000.0
2008-08-05 21:25:00,1.6899,1.68995,1.68975,1.68975,9600000.0
2008-08-05 21:26:00,1.6897,1.6898,1.6897,1.6897,7600000.0
2008-08-05 21:27:00,1.6898,1.69015,1.6898,1.6901,25700000.0
2008-08-05 21:28:00,1.69,1.69015,1.69,1.6901,14500000.0
2008-08-05 21:29:00,1.6901,1.6902,1.6899,1.6899,18900000.0
2008-08-05 21:30:00,1.6903,1.6905,1.6899,1.69015,63900000.0
2008-08-05 21:31:00,1.69025,1.6903,1.69,1.6902,56000000.0
2008-08-05 21:32:00,1.6903,1.6903,1.6901,1.6901,9000000.0
2008-08-05 21:33:00,1.6901,1.6903,1.6901,1.6903,5600000.0
2008-08-05 21:34:00,1.6901,1.6905,1.69,1.6903,46300000.0
2008-08-05 21:35:00,1.6903,1.69055,1.6903,1.6904,22500000.0
2008-08-05 21:36:00,1.6904,1.6905,1.6903,1.6904,17800000.0
2008-08-05 21:37:00,1.6904,1.6905,1.6903,1.6904,23400000.0
2008-08-05 21:38:00,1.6904,1.6904,1.69,1.69,38800000.0
2008-08-05 21:39:00,1.69015,1.6902,1.6899,1.6901,59100000.0
2008-08-05 21:40:00,1.6902,1.6902,1.68975,1.68975,38700000.0
2008-08-05 21:41:00,1.6897,1.68985,1.68965,1.68975,24000000.0
2008-08-05 21:42:00,1.6897,1.69,1.6897,1.68985,35200000.0
2008-08-05 21:43:00,1.68985,1.6899,1.68975,1.6899,13000000.0
2008-08-05 21:44:00,1.6898,1.6899,1.68915,1.6893,69700000.0
2008-08-05 21:45:00,1.68925,1.6894,1.68895,1.6893,32300000.0
2008-08-05 21:46:00,1.6894,1.68945,1.6892,1.68935,28600000.0
2008-08-05 21:47:00,1.68945,1.68945,1.6894,1.6894,14800000.0
2008-08-05 21:48:00,1.6894,1.6894,1.6892,1.6894,15200000.0
2008-08-05 21:49:00,1.6895,1.6896,1.68905,1.68915,34300000.0
2008-08-05 21:50:00,1.6891,1.6894,1.6888,1.6894,28200000.0
2008-08-05 21:51:00,1.68955,1.6896,1.6895,1.6895,11900000.0
2008-08-05 21:52:00,1.6895,1.68965,1.6892,1.6895,103300000.0
2008-08-05 21:53:00,1.68955,1.68955,1.6894,1.68945,10000000.0
2008-08-05 21:54:00,1.6894,1.68955,1.6894,1.6894,46800000.0
2008-08-05 21:55:00,1.6893,1.6893,1.6892,1.6892,96900000.0
2008-08-05 21:56:00,1.6894,1.6894,1.6891,1.6891,96900000.0
2008-08-05 21:57:00,1.68915,1.6892,1.68905,1.68905,55000000.0
2008-08-05 21:58:00,1.68905,1.68905,1.6878,1.6878,160800000.0
2008-08-05 21:59:00,1.68785,1.68795,1.6876,1.6877,129000000.0
2008-08-05 22:00:00,1.6877,1.68825,1.6877,1.68815,22000000.0
2008-08-05 22:01:00,1.6881,1.6882,1.6879,1.68805,23600000.0
2008-08-05 22:02:00,1.68815,1.68815,1.688,1.68805,12400000.0
2008-08-05 22:03:00,1.6881,1.6881,1.6881,1.6881,3300000.0
2008-08-05 22:04:00,1.688,1.688,1.6878,1.6878,8300000.0
2008-08-05 22:05:00,1.6878,1.6879,1.6877,1.6877,10000000.0
2008-08-05 22:06:00,1.6877,1.6877,1.6875,1.6876,10500000.0
2008-08-05 22:07:00,1.6875,1.6877,1.6873,1.6877,24700000.0
2008-08-05 22:08:00,1.6877,1.6881,1.6876,1.6881,61800000.0
2008-08-05 22:09:00,1.688,1.6882,1.6877,1.6877,25800000.0
2008-08-05 22:10:00,1.6877,1.6879,1.6877,1.6878,10900000.0
2008-08-05 22:11:00,1.6878,1.6878,1.6878,1.6878,9700000.0
2008-08-05 22:12:00,1.6878,1.6878,1.6877,1.6878,19600000.0
2008-08-05 22:13:00,1.6878,1.6878,1.6873,1.6873,45000000.0
2008-08-05 22:14:00,1.6873,1.68755,1.6872,1.6872,42900000.0
2008-08-05 22:15:00,1.6874,1.6882,1.6874,1.688,35200000.0
2008-08-05 22:16:00,1.6879,1.6881,1.6877,1.6879,20000000.0
2008-08-05 22:17:00,1.6879,1.6879,1.6875,1.68765,24700000.0
2008-08-05 22:18:00,1.6875,1.6876,1.6873,1.6873,18200000.0
2008-08-05 22:19:00,1.6871,1.6871,1.6869,1.6869,23100000.0
2008-08-05 22:20:00,1.6869,1.68725,1.6869,1.6872,21600000.0
2008-08-05 22:21:00,1.6872,1.6872,1.6872,1.6872,1300000.0
2008-08-05 22:22:00,1.6872,1.6873,1.6872,1.6873,8200000.0
2008-08-05 22:23:00,1.6874,1.6874,1.68715,1.6874,25000000.0
2008-08-05 22:24:00,1.6873,1.68745,1.6872,1.6873,19300000.0
2008-08-05 22:25:00,1.6874,1.6875,1.6874,1.6875,16500000.0
2008-08-05 22:26:00,1.6874,1.68755,1.68735,1.6874,22400000.0
2008-08-05 22:27:00,1.6874,1.6875,1.687,1.6871,16000000.0
2008-08-05 22:28:00,1.687,1.6871,1.68675,1.6871,50100000.0
2008-08-05 22:29:00,1.6871,1.6872,1.687,1.6871,18900000.0
2008-08-05 22:30:00,1.6871,1.68745,1.6871,1.6873,14200000.0
2008-08-05 22:31:00,1.68725,1.68735,1.68715,1.6873,17600000.0
2008-08-05 22:32:00,1.68725,1.68735,1.68725,1.6873,10300000.0
2008-08-05 22:33:00,1.6874,1.6875,1.6873,1.6873,13900000.0
2008-08-05 22:34:00,1.68735,1.6874,1.6872,1.6872,21300000.0
2008-08-05 22:35:00,1.6872,1.6872,1.687,1.6871,24900000.0
2008-08-05 22:36:00,1.687,1.6874,1.687,1.6874,20000000.0
2008-08-05 22:37:00,1.6874,1.6875,1.6873,1.6874,9800000.0
2008-08-05 22:38:00,1.6874,1.68745,1.6873,1.6873,16400000.0
2008-08-05 22:39:00,1.6873,1.6873,1.6872,1.6872,3000000.0
2008-08-05 22:40:00,1.68715,1.68715,1.6867,1.6867,23200000.0
2008-08-05 22:41:00,1.6867,1.6869,1.6867,1.6868,10200000.0
2008-08-05 22:42:00,1.6868,1.6868,1.6865,1.6866,22500000.0
2008-08-05 22:43:00,1.6868,1.68705,1.6868,1.6869,17100000.0
2008-08-05 22:44:00,1.6869,1.687,1.6869,1.687,8500000.0
2008-08-05 22:45:00,1.687,1.6874,1.687,1.6872,18300000.0
2008-08-05 22:46:00,1.68725,1.68725,1.6868,1.6868,20300000.0
2008-08-05 22:47:00,1.6867,1.68675,1.6866,1.6867,7000000.0
2008-08-05 22:48:00,1.6868,1.6868,1.6868,1.6868,4600000.0
2008-08-05 22:49:00,1.6868,1.68695,1.68655,1.68685,16400000.0
2008-08-05 22:50:00,1.6868,1.687,1.6868,1.68695,17800000.0
2008-08-05 22:51:00,1.6871,1.68715,1.6869,1.6871,14900000.0
2008-08-05 22:52:00,1.6872,1.6873,1.687,1.687,17700000.0
2008-08-05 22:53:00,1.6869,1.6871,1.6866,1.6871,43600000.0
2008-08-05 22:54:00,1.687,1.687,1.6868,1.687,8300000.0
2008-08-05 22:55:00,1.68705,1.68705,1.6867,1.6867,8000000.0
2008-08-05 22:56:00,1.6867,1.6867,1.6867,1.6867,35000000.0
2008-08-05 22:57:00,1.6867,1.68675,1.6867,1.6867,17400000.0
2008-08-05 22:58:00,1.68675,1.6869,1.6866,1.6869,24500000.0
2008-08-05 22:59:00,1.6869,1.6869,1.6864,1.6864,16200000.0
2008-08-05 23:00:00,1.6864,1.6864,1.6862,1.6862,35200000.0
2008-08-05 23:01:00,1.6862,1.6866,1.6862,1.6866,58700000.0
2008-08-05 23:02:00,1.68665,1.6869,1.68665,1.6869,2000000.0
2008-08-05 23:03:00,1.6866,1.6867,1.6865,1.6866,13000000.0
2008-08-05 23:04:00,1.6866,1.687,1.6865,1.6867,9400000.0
2008-08-05 23:05:00,1.6867,1.6872,1.6867,1.6872,138500000.0
2008-08-05 23:06:00,1.6872,1.6873,1.6868,1.6871,30500000.0
2008-08-05 23:07:00,1.6871,1.6873,1.6871,1.6873,56000000.0
2008-08-05 23:08:00,1.6873,1.6873,1.6873,1.6873,4000000.0
2008-08-05 23:09:00,1.6874,1.6874,1.687,1.6872,12900000.0
2008-08-05 23:10:00,1.6871,1.6871,1.6871,1.6871,1000000.0
2008-08-05 23:11:00,1.6871,1.6874,1.687,1.687,11000000.0
2008-08-05 23:12:00,1.6871,1.6871,1.6866,1.6866,8600000.0
2008-08-05 23:13:00,1.68685,1.6873,1.68685,1.6873,10700000.0
2008-08-05 23:14:00,1.6874,1.6875,1.6873,1.6873,6000000.0
2008-08-05 23:15:00,1.6873,1.6873,1.6873,1.6873,1000000.0
2008-08-05 23:16:00,1.6872,1.6872,1.68675,1.687,18200000.0
2008-08-05 23:17:00,1.6871,1.6871,1.687,1.6871,3000000.0
2008-08-05 23:18:00,1.6871,1.6873,1.687,1.687,34600000.0
2008-08-05 23:19:00,1.687,1.6871,1.687,1.6871,4000000.0
2008-08-05 23:20:00,1.6871,1.6871,1.687,1.687,2000000.0
2008-08-05 23:21:00,1.687,1.6871,1.6867,1.6867,19800000.0
2008-08-05 23:22:00,1.6867,1.6867,1.6865,1.6865,26800000.0
2008-08-05 23:23:00,1.6865,1.6865,1.6865,1.6865,2000000.0
2008-08-05 23:24:00,1.6865,1.6865,1.6865,1.6865,7000000.0
2008-08-05 23:25:00,1.6865,1.68675,1.6865,1.6865,30600000.0
2008-08-05 23:26:00,1.6865,1.68665,1.6865,1.6866,58600000.0
2008-08-05 23:27:00,1.6866,1.6866,1.6864,1.6865,12700000.0
2008-08-05 23:28:00,1.6865,1.6866,1.6864,1.6866,53700000.0
2008-08-05 23:29:00,1.6866,1.6869,1.6866,1.6868,15800000.0
2008-08-05 23:30:00,1.6868,1.687,1.6868,1.687,9200000.0
2008-08-05 23:31:00,1.6871,1.6871,1.6871,1.6871,1000000.0
2008-08-05 23:32:00,1.6871,1.6872,1.6871,1.6871,8000000.0
2008-08-05 23:33:00,1.6872,1.6872,1.6871,1.6872,10000000.0
2008-08-05 23:35:00,1.6871,1.6871,1.6871,1.6871,1000000.0
2008-08-05 23:36:00,1.6871,1.6872,1.6871,1.6872,4000000.0
2008-08-05 23:37:00,1.687,1.687,1.687,1.687,4000000.0
2008-08-05 23:38:00,1.68695,1.6874,1.6869,1.6871,38800000.0
2008-08-05 23:39:00,1.6871,1.6871,1.6871,1.6871,15500000.0
2008-08-05 23:40:00,1.6871,1.6873,1.6871,1.6873,15100000.0
2008-08-05 23:41:00,1.6873,1.6873,1.6873,1.6873,8400000.0
2008-08-05 23:42:00,1.6873,1.68805,1.6873,1.6878,76100000.0
2008-08-05 23:43:00,1.6878,1.6878,1.687,1.6871,77600000.0
2008-08-05 23:44:00,1.6872,1.6872,1.687,1.68715,63200000.0
2008-08-05 23:45:00,1.6871,1.6875,1.6871,1.6871,28800000.0
2008-08-05 23:46:00,1.6871,1.6873,1.6871,1.6871,77400000.0
2008-08-05 23:47:00,1.687,1.6871,1.687,1.6871,4000000.0
2008-08-05 23:48:00,1.6871,1.6871,1.687,1.687,12800000.0
2008-08-05 23:49:00,1.6871,1.6871,1.687,1.687,8000000.0
2008-08-05 23:50:00,1.6869,1.6871,1.68665,1.68665,127400000.0
2008-08-05 23:51:00,1.687,1.6871,1.687,1.6871,15000000.0
2008-08-05 23:52:00,1.6871,1.6871,1.687,1.687,5000000.0
2008-08-05 23:54:00,1.687,1.687,1.687,1.687,2000000.0
2008-08-05 23:55:00,1.687,1.6871,1.6869,1.6869,23000000.0
2008-08-05 23:56:00,1.6869,1.687,1.68665,1.68675,88200000.0
2008-08-05 23:57:00,1.6867,1.687,1.6867,1.68675,77300000.0
2008-08-05 23:58:00,1.68675,1.6869,1.68675,1.6869,50000000.0
2008-08-05 23:59:00,1.6869,1.687,1.6869,1.687,8700000.0
2008-08-06 00:00:00,1.687,1.6871,1.6869,1.6869,16700000.0
2008-08-06 00:01:00,1.687,1.687,1.6869,1.6869,6300000.0
2008-08-06 00:02:00,1.6869,1.6869,1.6869,1.6869,3800000.0
2008-08-06 00:03:00,1.687,1.6872,1.687,1.6872,14200000.0
2008-08-06 00:04:00,1.6872,1.6873,1.6872,1.6872,7000000.0
2008-08-06 00:05:00,1.6872,1.6876,1.6872,1.6876,39800000.0
2008-08-06 00:06:00,1.6876,1.6878,1.6876,1.6877,18800000.0
2008-08-06 00:07:00,1.6877,1.6877,1.6875,1.6875,11200000.0
2008-08-06 00:08:00,1.6875,1.6877,1.6875,1.6877,5800000.0
2008-08-06 00:09:00,1.6877,1.6879,1.68755,1.6877,30900000.0
2008-08-06 00:10:00,1.6876,1.6877,1.6876,1.6877,31500000.0
2008-08-06 00:11:00,1.68765,1.6878,1.68765,1.6878,41800000.0
2008-08-06 00:12:00,1.6878,1.6879,1.68765,1.6879,30500000.0
2008-08-06 00:13:00,1.6878,1.688,1.6878,1.688,18800000.0
2008-08-06 00:14:00,1.688,1.688,1.68765,1.68765,28600000.0
2008-08-06 00:15:00,1.68765,1.6878,1.6876,1.68765,74300000.0
2008-08-06 00:16:00,1.6877,1.6878,1.6873,1.68755,137700000.0
2008-08-06 00:17:00,1.68755,1.6876,1.6871,1.6871,67300000.0
2008-08-06 00:18:00,1.6872,1.6873,1.6872,1.6873,34100000.0
2008-08-06 00:19:00,1.6873,1.6873,1.6873,1.6873,21000000.0
2008-08-06 00:20:00,1.6873,1.6878,1.6873,1.68775,69900000.0
2008-08-06 00:21:00,1.68785,1.6879,1.68775,1.68775,32400000.0
2008-08-06 00:22:00,1.6877,1.68785,1.6877,1.68785,11800000.0
2008-08-06 00:23:00,1.68785,1.68785,1.6877,1.6877,20300000.0
2008-08-06 00:24:00,1.6877,1.6877,1.6874,1.6875,48000000.0
2008-08-06 00:25:00,1.6875,1.6875,1.68745,1.6875,39400000.0
2008-08-06 00:26:00,1.6875,1.6877,1.6875,1.6875,59000000.0
2008-08-06 00:27:00,1.6877,1.6877,1.6874,1.6877,107300000.0
2008-08-06 00:28:00,1.6877,1.6877,1.6877,1.6877,3200000.0
2008-08-06 00:29:00,1.68765,1.6877,1.6876,1.6877,91700000.0
2008-08-06 00:30:00,1.6876,1.6877,1.6876,1.6876,40000000.0
2008-08-06 00:31:00,1.6876,1.6876,1.6873,1.6873,42100000.0
2008-08-06 00:32:00,1.6873,1.6874,1.6871,1.6873,56500000.0
2008-08-06 00:33:00,1.6874,1.6874,1.6873,1.6874,14000000.0
2008-08-06 00:34:00,1.6873,1.6873,1.6873,1.6873,37600000.0
2008-08-06 00:35:00,1.6874,1.6875,1.6874,1.6875,37600000.0
2008-08-06 00:36:00,1.6875,1.6875,1.6875,1.6875,3000000.0
2008-08-06 00:37:00,1.6877,1.6879,1.6874,1.6874,65000000.0
2008-08-06 00:38:00,1.6873,1.6875,1.6873,1.6874,36700000.0
2008-08-06 00:39:00,1.6874,1.68765,1.6872,1.6873,90200000.0
2008-08-06 00:40:00,1.6873,1.6875,1.6873,1.6875,16200000.0
2008-08-06 00:41:00,1.6876,1.6876,1.6876,1.6876,6000000.0
2008-08-06 00:42:00,1.6876,1.6876,1.6874,1.6876,27300000.0
2008-08-06 00:43:00,1.6876,1.6876,1.6876,1.6876,10800000.0
2008-08-06 00:44:00,1.6876,1.6876,1.6876,1.6876,1000000.0
2008-08-06 00:45:00,1.6876,1.6876,1.6873,1.6873,26200000.0
2008-08-06 00:46:00,1.68735,1.68735,1.6873,1.6873,20700000.0
2008-08-06 00:48:00,1.6873,1.6875,1.6873,1.6875,22100000.0
2008-08-06 00:49:00,1.6875,1.6875,1.6873,1.6875,31600000.0
2008-08-06 00:50:00,1.6875,1.6875,1.6873,1.6874,19000000.0
2008-08-06 00:51:00,1.6874,1.6874,1.6874,1.6874,2000000.0
2008-08-06 00:52:00,1.6875,1.6876,1.6875,1.6875,42600000.0
2008-08-06 00:53:00,1.6875,1.6876,1.6873,1.6873,26800000.0
2008-08-06 00:54:00,1.6873,1.6873,1.6872,1.6872,20100000.0
2008-08-06 00:55:00,1.6872,1.6872,1.6871,1.68715,29400000.0
2008-08-06 00:56:00,1.68715,1.6877,1.6871,1.6873,150500000.0
2008-08-06 00:57:00,1.6874,1.6875,1.687,1.6872,99600000.0
2008-08-06 00:58:00,1.6872,1.6872,1.687,1.6871,132600000.0
2008-08-06 00:59:00,1.68705,1.68715,1.68705,1.68715,86000000.0
2008-08-06 01:00:00,1.6872,1.68735,1.6872,1.6872,51400000.0
2008-08-06 01:01:00,1.6872,1.6872,1.6871,1.6871,25800000.0
2008-08-06 01:02:00,1.6871,1.6871,1.6871,1.6871,5000000.0
2008-08-06 01:03:00,1.6871,1.6871,1.6869,1.6871,43200000.0
2008-08-06 01:04:00,1.6871,1.6872,1.6866,1.6868,70800000.0
2008-08-06 01:05:00,1.6868,1.687,1.6867,1.6867,34200000.0
2008-08-06 01:06:00,1.6869,1.6873,1.6869,1.6872,28800000.0
2008-08-06 01:07:00,1.6872,1.6872,1.6868,1.6869,39600000.0
2008-08-06 01:08:00,1.6869,1.6869,1.6869,1.6869,3000000.0
2008-08-06 01:09:00,1.687,1.687,1.6869,1.6869,2000000.0
2008-08-06 01:10:00,1.6869,1.6869,1.6866,1.6866,61200000.0
2008-08-06 01:11:00,1.6866,1.68695,1.6865,1.6869,81400000.0
2008-08-06 01:12:00,1.68685,1.6871,1.6867,1.687,93200000.0
2008-08-06 01:13:00,1.687,1.6872,1.687,1.6872,56400000.0
2008-08-06 01:14:00,1.6872,1.6874,1.6872,1.6873,42200000.0
2008-08-06 01:15:00,1.68735,1.6874,1.6871,1.6872,78400000.0
2008-08-06 01:16:00,1.6873,1.6873,1.68725,1.6873,53000000.0
2008-08-06 01:17:00,1.6873,1.6873,1.6873,1.6873,6200000.0
2008-08-06 01:18:00,1.68735,1.68745,1.68735,1.68745,60000000.0
2008-08-06 01:19:00,1.6874,1.68745,1.6873,1.6873,28600000.0
2008-08-06 01:20:00,1.68745,1.68755,1.6874,1.6875,34800000.0
2008-08-06 01:21:00,1.68755,1.6876,1.6875,1.6876,29800000.0
2008-08-06 01:22:00,1.6876,1.6876,1.6874,1.6874,59600000.0
2008-08-06 01:23:00,1.68745,1.68755,1.68745,1.6875,61800000.0
2008-08-06 01:24:00,1.6875,1.6875,1.6874,1.6875,30400000.0
2008-08-06 01:25:00,1.6875,1.6875,1.6875,1.6875,7200000.0
2008-08-06 01:26:00,1.6875,1.6875,1.6872,1.6873,24600000.0
2008-08-06 01:27:00,1.6872,1.6872,1.6871,1.6872,27600000.0
2008-08-06 01:28:00,1.6871,1.6873,1.6871,1.6872,44200000.0
2008-08-06 01:29:00,1.6873,1.6874,1.6872,1.6874,71200000.0
2008-08-06 01:30:00,1.6874,1.6875,1.6872,1.6875,40600000.0
2008-08-06 01:31:00,1.6875,1.6875,1.6873,1.68735,68400000.0
2008-08-06 01:32:00,1.6873,1.6875,1.6872,1.6873,111800000.0
2008-08-06 01:33:00,1.6873,1.6874,1.6872,1.6872,5000000.0
2008-08-06 01:34:00,1.6872,1.6872,1.6871,1.6872,14200000.0
2008-08-06 01:35:00,1.6872,1.6873,1.687,1.68705,190800000.0
2008-08-06 01:36:00,1.68705,1.6871,1.6869,1.68705,112600000.0
2008-08-06 01:37:00,1.687,1.6871,1.6869,1.6871,53000000.0
2008-08-06 01:38:00,1.6871,1.6873,1.68705,1.68715,59000000.0
2008-08-06 01:39:00,1.6872,1.6872,1.6869,1.6871,89500000.0
2008-08-06 01:40:00,1.6871,1.6871,1.6869,1.68695,46200000.0
2008-08-06 01:41:00,1.6869,1.68695,1.6869,1.68695,45800000.0
2008-08-06 01:42:00,1.687,1.687,1.68675,1.687,172400000.0
2008-08-06 01:43:00,1.687,1.687,1.6868,1.687,169500000.0
2008-08-06 01:44:00,1.687,1.6871,1.687,1.6871,23400000.0
2008-08-06 01:45:00,1.6871,1.6871,1.6869,1.68695,100200000.0
2008-08-06 01:46:00,1.68695,1.68695,1.6866,1.68675,90100000.0
2008-08-06 01:47:00,1.68675,1.68675,1.6866,1.68665,90900000.0
2008-08-06 01:48:00,1.68665,1.68665,1.6866,1.68665,44900000.0
2008-08-06 01:49:00,1.68655,1.6868,1.68655,1.6867,147900000.0
2008-08-06 01:50:00,1.6867,1.6868,1.68655,1.6867,120400000.0
2008-08-06 01:51:00,1.6867,1.6868,1.6866,1.6867,49100000.0
2008-08-06 01:52:00,1.6867,1.6868,1.6865,1.6865,35400000.0
2008-08-06 01:53:00,1.6866,1.6868,1.68655,1.68675,50400000.0
2008-08-06 01:54:00,1.6868,1.6868,1.6865,1.6865,71900000.0
2008-08-06 01:55:00,1.6865,1.6867,1.6864,1.6865,46300000.0
2008-08-06 01:56:00,1.6865,1.6869,1.6865,1.6868,82100000.0
2008-08-06 01:57:00,1.6869,1.6869,1.6867,1.6868,13200000.0
2008-08-06 01:58:00,1.6867,1.6868,1.6867,1.6868,2000000.0
2008-08-06 01:59:00,1.6868,1.6869,1.6868,1.6869,9000000.0
2008-08-06 02:00:00,1.6869,1.6869,1.6866,1.6866,26600000.0
2008-08-06 02:01:00,1.6865,1.6865,1.6864,1.6864,78400000.0
2008-08-06 02:02:00,1.6864,1.6867,1.6864,1.6865,26100000.0
2008-08-06 02:03:00,1.6865,1.6866,1.6865,1.6865,127700000.0
2008-08-06 02:04:00,1.68645,1.6865,1.6861,1.68615,168300000.0
2008-08-06 02:05:00,1.68615,1.6864,1.6861,1.68615,189100000.0
2008-08-06 02:06:00,1.68615,1.6862,1.6861,1.6861,87300000.0
2008-08-06 02:07:00,1.6861,1.6861,1.6854,1.6854,101400000.0
2008-08-06 02:08:00,1.68545,1.6858,1.68545,1.6856,131300000.0
2008-08-06 02:09:00,1.6856,1.6858,1.6856,1.6857,58200000.0
2008-08-06 02:10:00,1.6857,1.6858,1.6855,1.6857,100200000.0
2008-08-06 02:11:00,1.68555,1.68555,1.6853,1.6855,44500000.0
2008-08-06 02:12:00,1.6855,1.6855,1.6854,1.6855,50100000.0
2008-08-06 02:13:00,1.6855,1.6858,1.6855,1.6857,49100000.0
2008-08-06 02:14:00,1.6857,1.6859,1.6857,1.6859,38200000.0
2008-08-06 02:15:00,1.6859,1.686,1.6857,1.6857,51300000.0
2008-08-06 02:16:00,1.6857,1.6858,1.6855,1.6856,48500000.0
2008-08-06 02:17:00,1.6856,1.6856,1.6854,1.6854,70100000.0
2008-08-06 02:18:00,1.6854,1.68565,1.6854,1.6855,187800000.0
2008-08-06 02:19:00,1.6856,1.6858,1.6855,1.68565,340600000.0
2008-08-06 02:20:00,1.6858,1.6858,1.6856,1.6858,144800000.0
2008-08-06 02:21:00,1.6857,1.6859,1.6857,1.6857,112600000.0
2008-08-06 02:22:00,1.6857,1.686,1.6857,1.6858,28200000.0
2008-08-06 02:23:00,1.6858,1.6859,1.6858,1.6858,20500000.0
2008-08-06 02:24:00,1.6856,1.6857,1.6853,1.6856,74200000.0
2008-08-06 02:25:00,1.6855,1.6857,1.6853,1.6856,139200000.0
2008-08-06 02:26:00,1.6856,1.6856,1.6855,1.6856,17000000.0
2008-08-06 02:27:00,1.6856,1.6858,1.6856,1.6856,28300000.0
2008-08-06 02:28:00,1.6856,1.6858,1.6856,1.6858,25900000.0
2008-08-06 02:29:00,1.6858,1.6858,1.6856,1.6856,18600000.0
2008-08-06 02:30:00,1.6856,1.6857,1.685,1.6852,67100000.0
2008-08-06 02:31:00,1.6852,1.6853,1.6851,1.6853,42500000.0
2008-08-06 02:32:00,1.6852,1.6853,1.6851,1.6851,19200000.0
2008-08-06 02:33:00,1.6851,1.6852,1.6849,1.6852,30700000.0
2008-08-06 02:34:00,1.6852,1.6852,1.6849,1.6849,23500000.0
2008-08-06 02:35:00,1.68475,1.6848,1.6844,1.6845,112600000.0
2008-08-06 02:36:00,1.6845,1.6845,1.6843,1.6845,143000000.0
2008-08-06 02:37:00,1.6845,1.6847,1.6844,1.6847,135400000.0
2008-08-06 02:38:00,1.6847,1.6853,1.6847,1.685,101500000.0
2008-08-06 02:39:00,1.685,1.6851,1.6846,1.6849,70000000.0
2008-08-06 02:40:00,1.6849,1.6852,1.6849,1.6851,33800000.0
2008-08-06 02:41:00,1.6851,1.6853,1.6846,1.6852,104000000.0
2008-08-06 02:42:00,1.6852,1.6857,1.6852,1.6855,95900000.0
2008-08-06 02:43:00,1.6855,1.6859,1.6855,1.6859,71200000.0
2008-08-06 02:44:00,1.6859,1.6862,1.6859,1.6862,168000000.0
2008-08-06 02:45:00,1.6861,1.6863,1.6858,1.68595,282900000.0
2008-08-06 02:46:00,1.68595,1.68605,1.6856,1.6856,152100000.0
2008-08-06 02:47:00,1.6856,1.6858,1.6856,1.6856,116200000.0
2008-08-06 02:48:00,1.6856,1.6859,1.6856,1.6857,62900000.0
2008-08-06 02:49:00,1.6857,1.6857,1.6854,1.6854,39200000.0
2008-08-06 02:50:00,1.6854,1.6856,1.6854,1.6856,39200000.0
2008-08-06 02:51:00,1.6856,1.6857,1.68535,1.6856,225200000.0
2008-08-06 02:52:00,1.6855,1.6856,1.6854,1.6856,108600000.0
2008-08-06 02:53:00,1.68545,1.6855,1.6853,1.6853,92400000.0
2008-08-06 02:54:00,1.6854,1.6858,1.6853,1.6856,64100000.0
2008-08-06 02:55:00,1.6856,1.6858,1.6853,1.6855,131700000.0
2008-08-06 02:56:00,1.6856,1.6858,1.6855,1.6857,73500000.0
2008-08-06 02:57:00,1.6856,1.6859,1.6856,1.6859,45400000.0
2008-08-06 02:58:00,1.6859,1.6863,1.6859,1.6861,40500000.0
2008-08-06 02:59:00,1.68615,1.6865,1.68615,1.6865,65200000.0
2008-08-06 03:00:00,1.6865,1.6866,1.6865,1.6866,68900000.0
2008-08-06 03:01:00,1.68665,1.6867,1.6864,1.6865,141400000.0
2008-08-06 03:02:00,1.6865,1.68655,1.6864,1.6864,105700000.0
2008-08-06 03:03:00,1.6864,1.68645,1.6863,1.6863,41500000.0
2008-08-06 03:04:00,1.6863,1.6865,1.6863,1.6864,34100000.0
2008-08-06 03:05:00,1.6864,1.6864,1.6862,1.6862,22800000.0
2008-08-06 03:06:00,1.6862,1.6862,1.686,1.6861,162000000.0
2008-08-06 03:07:00,1.6862,1.6864,1.686,1.6862,133100000.0
2008-08-06 03:08:00,1.6862,1.6863,1.686,1.686,69900000.0
2008-08-06 03:09:00,1.68605,1.68625,1.6859,1.68595,177400000.0
2008-08-06 03:10:00,1.686,1.686,1.68585,1.68585,76200000.0
2008-08-06 03:11:00,1.6858,1.68585,1.6856,1.6858,56300000.0
2008-08-06 03:12:00,1.6858,1.6858,1.6856,1.6856,16600000.0
2008-08-06 03:13:00,1.6858,1.68585,1.6858,1.6858,56400000.0
2008-08-06 03:14:00,1.6858,1.68585,1.6858,1.68585,61200000.0
2008-08-06 03:15:00,1.68585,1.6861,1.68575,1.6861,105800000.0
2008-08-06 03:16:00,1.6861,1.6861,1.68595,1.686,105500000.0
2008-08-06 03:17:00,1.686,1.6864,1.6859,1.68625,341300000.0
2008-08-06 03:18:00,1.68625,1.6865,1.68625,1.68635,88100000.0
2008-08-06 03:19:00,1.6864,1.6866,1.6864,1.6866,76500000.0
2008-08-06 03:20:00,1.6866,1.6867,1.6866,1.6867,117800000.0
2008-08-06 03:21:00,1.68665,1.6868,1.6865,1.68665,116300000.0
2008-08-06 03:22:00,1.68665,1.687,1.6866,1.687,91600000.0
2008-08-06 03:23:00,1.687,1.687,1.68685,1.6869,89700000.0
2008-08-06 03:24:00,1.6869,1.6877,1.6869,1.6877,282300000.0
2008-08-06 03:25:00,1.6876,1.68785,1.6874,1.6878,135200000.0
2008-08-06 03:26:00,1.68785,1.68805,1.68775,1.688,300800000.0
2008-08-06 03:27:00,1.688,1.6881,1.68775,1.6881,61700000.0
2008-08-06 03:28:00,1.6881,1.6881,1.6878,1.6878,217900000.0
2008-08-06 03:29:00,1.6878,1.6878,1.6869,1.687,48700000.0
2008-08-06 03:30:00,1.687,1.6879,1.687,1.6871,71200000.0
2008-08-06 03:31:00,1.6871,1.6873,1.6871,1.6872,34400000.0
2008-08-06 03:32:00,1.6873,1.6876,1.6871,1.6874,65200000.0
2008-08-06 03:33:00,1.6874,1.6876,1.6872,1.6872,45400000.0
2008-08-06 03:34:00,1.6872,1.6872,1.6871,1.6872,22100000.0
2008-08-06 03:35:00,1.6872,1.6872,1.6871,1.6871,56700000.0
2008-08-06 03:36:00,1.6872,1.6876,1.6872,1.6875,39500000.0
2008-08-06 03:37:00,1.6876,1.6876,1.6874,1.6875,29200000.0
2008-08-06 03:38:00,1.6876,1.6877,1.6875,1.6877,22000000.0
2008-08-06 03:39:00,1.6877,1.6877,1.6874,1.6874,61900000.0
2008-08-06 03:40:00,1.6876,1.6876,1.6872,1.6873,65400000.0
2008-08-06 03:41:00,1.6873,1.6874,1.6872,1.6874,8600000.0
2008-08-06 03:42:00,1.6872,1.6872,1.6872,1.6872,1800000.0
2008-08-06 03:43:00,1.6873,1.6873,1.6871,1.6872,26100000.0
2008-08-06 03:44:00,1.6872,1.6872,1.6865,1.6865,40600000.0
2008-08-06 03:45:00,1.6865,1.687,1.6863,1.687,63700000.0
2008-08-06 03:46:00,1.687,1.6872,1.6869,1.687,24700000.0
2008-08-06 03:47:00,1.6868,1.6868,1.6866,1.6868,13000000.0
2008-08-06 03:48:00,1.6868,1.68715,1.68675,1.687,223600000.0
2008-08-06 03:49:00,1.687,1.68745,1.6868,1.6871,249600000.0
2008-08-06 03:50:00,1.68715,1.68715,1.6868,1.68685,199000000.0
2008-08-06 03:51:00,1.68685,1.68715,1.6868,1.68685,206800000.0
2008-08-06 03:52:00,1.6868,1.68685,1.6864,1.6866,236400000.0
2008-08-06 03:53:00,1.6866,1.6867,1.68635,1.68645,321600000.0
2008-08-06 03:54:00,1.68645,1.6867,1.68635,1.6864,204000000.0
2008-08-06 03:55:00,1.6864,1.6866,1.6862,1.6866,128200000.0
2008-08-06 03:56:00,1.6866,1.68665,1.68645,1.6866,72200000.0
2008-08-06 03:57:00,1.68665,1.68675,1.68645,1.6866,121600000.0
2008-08-06 03:58:00,1.68655,1.6866,1.68645,1.6866,46200000.0
2008-08-06 03:59:00,1.6866,1.6866,1.68645,1.6866,24200000.0
2008-08-06 04:00:00,1.6866,1.68735,1.6864,1.68735,175600000.0
2008-08-06 04:01:00,1.68735,1.68735,1.6872,1.6872,193200000.0
2008-08-06 04:02:00,1.6872,1.68755,1.68715,1.68745,238400000.0
2008-08-06 04:03:00,1.6875,1.6879,1.68745,1.68765,409600000.0
2008-08-06 04:04:00,1.6876,1.6876,1.6871,1.68725,150000000.0
2008-08-06 04:05:00,1.68725,1.68725,1.6867,1.68715,306800000.0
2008-08-06 04:06:00,1.68715,1.68725,1.6871,1.68715,188600000.0
2008-08-06 04:07:00,1.6872,1.68725,1.687,1.687,228000000.0
2008-08-06 04:08:00,1.687,1.6871,1.6869,1.68705,198800000.0
2008-08-06 04:09:00,1.68705,1.68715,1.68685,1.687,189800000.0
2008-08-06 04:10:00,1.68705,1.6871,1.68685,1.687,121400000.0
2008-08-06 04:11:00,1.687,1.687,1.6868,1.6869,96600000.0
2008-08-06 04:12:00,1.6869,1.68695,1.6866,1.6867,192000000.0
2008-08-06 04:13:00,1.6867,1.6868,1.6866,1.6867,172800000.0
2008-08-06 04:14:00,1.6867,1.6868,1.6866,1.6868,150400000.0
2008-08-06 04:15:00,1.6868,1.6868,1.68655,1.6866,215800000.0
2008-08-06 04:16:00,1.6866,1.6869,1.6866,1.6869,111800000.0
2008-08-06 04:17:00,1.6869,1.6872,1.6867,1.68705,217400000.0
2008-08-06 04:18:00,1.68705,1.68705,1.6867,1.68695,119600000.0
2008-08-06 04:19:00,1.68695,1.687,1.6868,1.6869,110000000.0
2008-08-06 04:20:00,1.6869,1.687,1.68675,1.68675,83400000.0
2008-08-06 04:21:00,1.68685,1.6869,1.6867,1.6867,162400000.0
2008-08-06 04:22:00,1.6868,1.6868,1.6865,1.6867,62600000.0
2008-08-06 04:23:00,1.68665,1.6867,1.6865,1.6866,110700000.0
2008-08-06 04:24:00,1.68665,1.6868,1.6866,1.6866,56200000.0
2008-08-06 04:25:00,1.6865,1.6868,1.68645,1.6866,204800000.0
2008-08-06 04:26:00,1.6867,1.6867,1.6866,1.6867,84200000.0
2008-08-06 04:27:00,1.6867,1.6867,1.6863,1.6863,237200000.0
2008-08-06 04:28:00,1.6863,1.68635,1.6862,1.6862,177600000.0
2008-08-06 04:29:00,1.68625,1.68655,1.68625,1.6865,142700000.0
2008-08-06 04:30:00,1.6865,1.68655,1.6865,1.68655,90400000.0
2008-08-06 04:31:00,1.6865,1.6867,1.6864,1.6865,111400000.0
2008-08-06 04:32:00,1.68645,1.6866,1.6862,1.6863,172600000.0
2008-08-06 04:33:00,1.68635,1.6865,1.68625,1.6863,69700000.0
2008-08-06 04:34:00,1.6863,1.6865,1.6862,1.6865,39700000.0
2008-08-06 04:35:00,1.6864,1.6864,1.6861,1.68635,109400000.0
2008-08-06 04:36:00,1.6863,1.68635,1.6861,1.6863,116800000.0
2008-08-06 04:37:00,1.6863,1.6866,1.68625,1.6866,55200000.0
2008-08-06 04:38:00,1.68655,1.68655,1.6863,1.68645,102000000.0
2008-08-06 04:39:00,1.6863,1.6866,1.6863,1.68645,81900000.0
2008-08-06 04:40:00,1.6863,1.6865,1.6863,1.6864,35500000.0
2008-08-06 04:41:00,1.6864,1.6866,1.6864,1.6865,89800000.0
2008-08-06 04:42:00,1.6864,1.6864,1.6863,1.6863,83400000.0
2008-08-06 04:43:00,1.6863,1.6863,1.68625,1.6863,65800000.0
2008-08-06 04:44:00,1.6863,1.68645,1.6863,1.6864,44000000.0
2008-08-06 04:45:00,1.6864,1.68655,1.6863,1.68655,61000000.0
2008-08-06 04:46:00,1.6865,1.6869,1.68645,1.6868,109800000.0
2008-08-06 04:47:00,1.68685,1.68685,1.68675,1.68685,37800000.0
2008-08-06 04:48:00,1.6869,1.68705,1.68675,1.68705,178800000.0
2008-08-06 04:49:00,1.68695,1.687,1.68675,1.687,104000000.0
2008-08-06 04:50:00,1.687,1.687,1.68675,1.6869,180200000.0
2008-08-06 04:51:00,1.687,1.687,1.68675,1.6868,90600000.0
2008-08-06 04:52:00,1.6869,1.687,1.68675,1.68685,94600000.0
2008-08-06 04:53:00,1.68685,1.68685,1.6867,1.68675,98800000.0
2008-08-06 04:54:00,1.68685,1.687,1.68675,1.6868,76400000.0
2008-08-06 04:55:00,1.68685,1.68745,1.68685,1.68735,191400000.0
2008-08-06 04:56:00,1.68735,1.68745,1.68715,1.6872,112400000.0
2008-08-06 04:57:00,1.6872,1.6872,1.6871,1.6871,43200000.0
2008-08-06 04:58:00,1.6871,1.6874,1.68705,1.6874,160600000.0
2008-08-06 04:59:00,1.6874,1.6878,1.6874,1.68755,140700000.0
2008-08-06 05:00:00,1.6876,1.68765,1.6875,1.68765,130000000.0
2008-08-06 05:01:00,1.6876,1.6876,1.6875,1.68755,89800000.0
2008-08-06 05:02:00,1.68755,1.6876,1.68725,1.68725,268400000.0
2008-08-06 05:03:00,1.68725,1.6874,1.6872,1.68725,65600000.0
2008-08-06 05:04:00,1.68725,1.68725,1.6871,1.68715,82600000.0
2008-08-06 05:05:00,1.68715,1.6872,1.68705,1.68715,95000000.0
2008-08-06 05:06:00,1.6872,1.6874,1.6872,1.6873,25000000.0
2008-08-06 05:07:00,1.6873,1.68735,1.6872,1.6872,50200000.0
2008-08-06 05:08:00,1.6872,1.68775,1.6872,1.6877,177400000.0
2008-08-06 05:09:00,1.68775,1.68775,1.6874,1.6875,131200000.0
2008-08-06 05:10:00,1.68755,1.6877,1.6875,1.68765,73800000.0
2008-08-06 05:11:00,1.6877,1.6879,1.6877,1.6877,72800000.0
2008-08-06 05:12:00,1.68765,1.68785,1.68765,1.68785,54800000.0
2008-08-06 05:13:00,1.6879,1.6879,1.6879,1.6879,5400000.0
2008-08-06 05:14:00,1.68795,1.688,1.6879,1.68795,60200000.0
2008-08-06 05:16:00,1.6879,1.688,1.6879,1.68795,21600000.0
2008-08-06 05:17:00,1.68795,1.688,1.68785,1.68785,121200000.0
2008-08-06 05:18:00,1.68785,1.688,1.68785,1.68795,81000000.0
2008-08-06 05:19:00,1.6879,1.68795,1.68785,1.68795,54000000.0
2008-08-06 05:20:00,1.6879,1.68795,1.6879,1.68795,29000000.0
2008-08-06 05:21:00,1.68795,1.68795,1.6876,1.6876,54000000.0
2008-08-06 05:22:00,1.68765,1.68785,1.6876,1.68775,152800000.0
2008-08-06 05:23:00,1.68775,1.6879,1.68775,1.6878,136600000.0
2008-08-06 05:24:00,1.6878,1.6879,1.68775,1.6878,108800000.0
2008-08-06 05:25:00,1.6878,1.68795,1.6877,1.6879,81800000.0
2008-08-06 05:26:00,1.6879,1.6879,1.6878,1.6878,66400000.0
2008-08-06 05:27:00,1.6878,1.68795,1.6878,1.6878,83400000.0
2008-08-06 05:28:00,1.68775,1.68825,1.6877,1.68825,105000000.0
2008-08-06 05:29:00,1.68825,1.68835,1.6878,1.6879,280500000.0
2008-08-06 05:30:00,1.688,1.68815,1.6879,1.688,189600000.0
2008-08-06 05:31:00,1.688,1.68825,1.6878,1.6882,226800000.0
2008-08-06 05:32:00,1.68815,1.68835,1.688,1.68835,76800000.0
2008-08-06 05:33:00,1.68835,1.68855,1.6883,1.68845,159800000.0
2008-08-06 05:34:00,1.68845,1.68845,1.6883,1.68845,117300000.0
2008-08-06 05:35:00,1.68845,1.68845,1.6881,1.68825,183200000.0
2008-08-06 05:36:00,1.68825,1.68825,1.68805,1.6882,266400000.0
2008-08-06 05:37:00,1.6882,1.6882,1.68795,1.6881,180800000.0
2008-08-06 05:38:00,1.68805,1.6883,1.68805,1.6883,199800000.0
2008-08-06 05:39:00,1.68835,1.68855,1.6883,1.6884,97200000.0
2008-08-06 05:40:00,1.6884,1.6885,1.6881,1.68825,341400000.0
2008-08-06 05:41:00,1.6883,1.6886,1.6881,1.68855,441500000.0
2008-08-06 05:42:00,1.6885,1.68855,1.688,1.6881,344300000.0
2008-08-06 05:43:00,1.6881,1.68835,1.6881,1.6881,211200000.0
2008-08-06 05:44:00,1.6881,1.6882,1.68795,1.688,145800000.0
2008-08-06 05:45:00,1.68795,1.6884,1.6879,1.6883,127200000.0
2008-08-06 05:46:00,1.6882,1.68845,1.6882,1.6884,116200000.0
2008-08-06 05:47:00,1.6884,1.68855,1.68825,1.68835,91800000.0
2008-08-06 05:48:00,1.68825,1.68825,1.6881,1.6882,103400000.0
2008-08-06 05:49:00,1.68825,1.6889,1.68825,1.68865,384400000.0
2008-08-06 05:50:00,1.6887,1.6895,1.6887,1.68905,314800000.0
2008-08-06 05:51:00,1.6891,1.6892,1.6889,1.6889,144000000.0
2008-08-06 05:52:00,1.6891,1.6892,1.6891,1.6892,43000000.0
2008-08-06 05:53:00,1.6892,1.68925,1.689,1.68925,202200000.0
2008-08-06 05:54:00,1.68925,1.68925,1.6891,1.68915,81000000.0
2008-08-06 05:55:00,1.6891,1.6892,1.6889,1.689,170600000.0
2008-08-06 05:56:00,1.6889,1.68895,1.6887,1.6888,226000000.0
2008-08-06 05:57:00,1.6888,1.689,1.6887,1.68885,113400000.0
2008-08-06 05:58:00,1.6888,1.6889,1.6885,1.68885,139600000.0
2008-08-06 05:59:00,1.68885,1.689,1.68875,1.6888,126800000.0
2008-08-06 06:00:00,1.6888,1.689,1.68875,1.6889,157600000.0
2008-08-06 06:01:00,1.6889,1.68895,1.68875,1.68895,119600000.0
2008-08-06 06:02:00,1.689,1.689,1.6888,1.68895,38600000.0
2008-08-06 06:03:00,1.68885,1.6891,1.6888,1.6889,71800000.0
2008-08-06 06:04:00,1.6889,1.68895,1.68885,1.6889,48600000.0
2008-08-06 06:05:00,1.68885,1.68915,1.68885,1.6891,145500000.0
2008-08-06 06:06:00,1.6891,1.68925,1.6891,1.6892,44200000.0
2008-08-06 06:07:00,1.68925,1.68925,1.6892,1.6892,12800000.0
2008-08-06 06:08:00,1.68915,1.68915,1.68885,1.689,83600000.0
2008-08-06 06:09:00,1.689,1.6891,1.6888,1.6891,136600000.0
2008-08-06 06:10:00,1.6891,1.6893,1.6891,1.6893,39400000.0
2008-08-06 06:11:00,1.6893,1.6893,1.6891,1.6891,45400000.0
2008-08-06 06:12:00,1.6891,1.6892,1.689,1.6892,82200000.0
2008-08-06 06:13:00,1.68915,1.6892,1.6891,1.6892,54800000.0
2008-08-06 06:14:00,1.6892,1.6892,1.6891,1.6891,70200000.0
2008-08-06 06:15:00,1.6891,1.68915,1.68905,1.68915,78800000.0
2008-08-06 06:16:00,1.6891,1.68915,1.68885,1.6889,145400000.0
2008-08-06 06:17:00,1.6889,1.6889,1.6889,1.6889,10800000.0
2008-08-06 06:18:00,1.6888,1.68895,1.6888,1.68895,69200000.0
2008-08-06 06:19:00,1.6889,1.6889,1.6889,1.6889,6200000.0
2008-08-06 06:20:00,1.6889,1.6889,1.68885,1.6889,54000000.0
2008-08-06 06:21:00,1.6889,1.6889,1.6883,1.6886,139100000.0
2008-08-06 06:22:00,1.68865,1.68865,1.6884,1.68845,75200000.0
2008-08-06 06:23:00,1.6887,1.6887,1.68855,1.6887,38600000.0
2008-08-06 06:24:00,1.68865,1.68885,1.6886,1.6887,114000000.0
2008-08-06 06:25:00,1.6887,1.6887,1.6883,1.6883,170000000.0
2008-08-06 06:26:00,1.68835,1.6886,1.68825,1.6885,124100000.0
2008-08-06 06:27:00,1.6885,1.6886,1.68845,1.68845,88800000.0
2008-08-06 06:28:00,1.68845,1.68845,1.6883,1.6883,55600000.0
2008-08-06 06:29:00,1.68835,1.68835,1.68825,1.6883,49400000.0
2008-08-06 06:30:00,1.6883,1.6883,1.6883,1.6883,10000000.0
2008-08-06 06:31:00,1.6883,1.68835,1.6883,1.6883,25000000.0
2008-08-06 06:32:00,1.68835,1.6886,1.6883,1.6885,160800000.0
2008-08-06 06:33:00,1.68845,1.68875,1.6883,1.6885,214500000.0
2008-08-06 06:34:00,1.68845,1.6887,1.6884,1.68855,67600000.0
2008-08-06 06:35:00,1.68855,1.68865,1.6885,1.6886,149200000.0
2008-08-06 06:36:00,1.6886,1.68875,1.6885,1.6887,131400000.0
2008-08-06 06:37:00,1.6887,1.68885,1.68865,1.68865,67400000.0
2008-08-06 06:38:00,1.6886,1.6887,1.6886,1.6887,11600000.0
2008-08-06 06:39:00,1.6887,1.6887,1.6886,1.6886,11600000.0
2008-08-06 06:40:00,1.6886,1.6887,1.6885,1.6887,59400000.0
2008-08-06 06:41:00,1.6887,1.68875,1.6887,1.68875,24400000.0
2008-08-06 06:42:00,1.68875,1.6888,1.68865,1.68875,119800000.0
2008-08-06 06:44:00,1.68875,1.68875,1.6885,1.6885,59400000.0
2008-08-06 06:45:00,1.68855,1.68865,1.68855,1.6886,64800000.0
2008-08-06 06:46:00,1.68865,1.6887,1.68855,1.68855,86400000.0
2008-08-06 06:47:00,1.6884,1.68865,1.6884,1.68855,49100000.0
2008-08-06 06:48:00,1.68855,1.6886,1.6885,1.6885,60200000.0
2008-08-06 06:49:00,1.68855,1.68855,1.68855,1.68855,5400000.0
2008-08-06 06:50:00,1.68855,1.68865,1.68845,1.68865,88400000.0
2008-08-06 06:51:00,1.68865,1.689,1.68865,1.68885,115200000.0
2008-08-06 06:52:00,1.68885,1.68895,1.68865,1.6887,114400000.0
2008-08-06 06:53:00,1.68875,1.68885,1.68875,1.68885,33400000.0
2008-08-06 06:54:00,1.68895,1.689,1.68885,1.6889,124200000.0
2008-08-06 06:55:00,1.6889,1.68905,1.6888,1.689,140400000.0
2008-08-06 06:56:00,1.68905,1.6892,1.6889,1.6892,236400000.0
2008-08-06 06:57:00,1.68915,1.6893,1.6887,1.68905,235600000.0
2008-08-06 06:58:00,1.6891,1.68915,1.6887,1.689,347100000.0
2008-08-06 06:59:00,1.68905,1.68905,1.6888,1.6888,129600000.0
2008-08-06 07:00:00,1.6888,1.689,1.6888,1.68885,157400000.0
2008-08-06 07:01:00,1.6888,1.68885,1.68865,1.6887,118000000.0
2008-08-06 07:02:00,1.6887,1.689,1.6886,1.6889,117100000.0
2008-08-06 07:03:00,1.68895,1.68895,1.68895,1.68895,5400000.0
2008-08-06 07:04:00,1.6888,1.689,1.6887,1.689,185600000.0
2008-08-06 07:05:00,1.68905,1.6891,1.68885,1.689,64800000.0
2008-08-06 07:06:00,1.689,1.68905,1.68885,1.68885,202400000.0
2008-08-06 07:07:00,1.68885,1.68915,1.6887,1.68905,167600000.0
2008-08-06 07:08:00,1.6891,1.6891,1.68885,1.68895,211400000.0
2008-08-06 07:09:00,1.68895,1.68905,1.68885,1.68895,140400000.0
2008-08-06 07:10:00,1.68895,1.689,1.6886,1.68885,68800000.0
2008-08-06 07:11:00,1.6889,1.68905,1.6889,1.68895,64800000.0
2008-08-06 07:12:00,1.68895,1.68895,1.68885,1.68885,75600000.0
2008-08-06 07:13:00,1.68885,1.68895,1.6887,1.68875,156600000.0
2008-08-06 07:15:00,1.68875,1.68875,1.68875,1.68875,16200000.0
2008-08-06 07:16:00,1.68875,1.68885,1.68875,1.6888,81000000.0
2008-08-06 07:17:00,1.6888,1.6888,1.6886,1.6886,63600000.0
2008-08-06 07:18:00,1.6886,1.6886,1.6885,1.6886,33400000.0
2008-08-06 07:19:00,1.6886,1.6886,1.6884,1.6884,74600000.0
2008-08-06 07:20:00,1.6884,1.6884,1.6881,1.6882,196800000.0
2008-08-06 07:21:00,1.6882,1.6886,1.688,1.68855,209600000.0
2008-08-06 07:22:00,1.6885,1.68855,1.6873,1.68835,349400000.0
2008-08-06 07:23:00,1.68825,1.6883,1.6874,1.68805,468400000.0
2008-08-06 07:24:00,1.68815,1.6882,1.6874,1.6876,300100000.0
2008-08-06 07:25:00,1.68765,1.6878,1.6876,1.6877,58000000.0
2008-08-06 07:26:00,1.6877,1.6877,1.6871,1.6872,243600000.0
2008-08-06 07:27:00,1.68725,1.68745,1.68715,1.68745,92400000.0
2008-08-06 07:28:00,1.6874,1.68745,1.68715,1.6874,249200000.0
2008-08-06 07:29:00,1.6874,1.68745,1.6873,1.6873,110400000.0
2008-08-06 07:30:00,1.6873,1.68735,1.6867,1.6867,207800000.0
2008-08-06 07:31:00,1.6868,1.6869,1.6866,1.68685,224800000.0
2008-08-06 07:32:00,1.68685,1.6873,1.68685,1.68725,268600000.0
2008-08-06 07:33:00,1.6872,1.68755,1.6872,1.6875,281400000.0
2008-08-06 07:34:00,1.6875,1.6875,1.6873,1.68735,80800000.0
2008-08-06 07:35:00,1.6873,1.6875,1.68715,1.6875,103400000.0
2008-08-06 07:36:00,1.6875,1.6875,1.68725,1.6874,39000000.0
2008-08-06 07:37:00,1.6875,1.6879,1.6874,1.6876,108800000.0
2008-08-06 07:38:00,1.6876,1.688,1.6876,1.68775,207600000.0
2008-08-06 07:39:00,1.6877,1.68835,1.6877,1.68805,281400000.0
2008-08-06 07:40:00,1.68805,1.68805,1.6877,1.6879,294500000.0
2008-08-06 07:41:00,1.688,1.68815,1.6876,1.6878,321200000.0
2008-08-06 07:42:00,1.68775,1.68785,1.6877,1.6877,129600000.0
2008-08-06 07:43:00,1.6877,1.68775,1.68765,1.6877,77400000.0
2008-08-06 07:44:00,1.68765,1.6877,1.6875,1.6876,117200000.0
2008-08-06 07:45:00,1.68765,1.6882,1.68765,1.6877,372600000.0
2008-08-06 07:46:00,1.6878,1.68795,1.6876,1.6879,288600000.0
2008-08-06 07:47:00,1.6879,1.688,1.6878,1.68785,255000000.0
2008-08-06 07:48:00,1.6878,1.68785,1.68775,1.68775,60200000.0
2008-08-06 07:49:00,1.6877,1.688,1.6877,1.6878,180800000.0
2008-08-06 07:50:00,1.6878,1.68795,1.6876,1.6878,167800000.0
2008-08-06 07:51:00,1.6878,1.6878,1.6873,1.6873,122600000.0
2008-08-06 07:52:00,1.6872,1.6876,1.6871,1.6875,111400000.0
2008-08-06 07:53:00,1.68755,1.68775,1.6874,1.68775,77100000.0
2008-08-06 07:54:00,1.6877,1.6881,1.6876,1.688,68400000.0
2008-08-06 07:55:00,1.688,1.6881,1.6876,1.68775,151200000.0
2008-08-06 07:56:00,1.6878,1.6879,1.6876,1.6877,49200000.0
2008-08-06 07:57:00,1.6878,1.68785,1.6874,1.6876,114800000.0
2008-08-06 07:58:00,1.68755,1.68835,1.6875,1.68825,372600000.0
2008-08-06 07:59:00,1.6885,1.6885,1.68755,1.6883,438600000.0
2008-08-06 08:00:00,1.68835,1.6884,1.68785,1.6879,274300000.0
2008-08-06 08:01:00,1.6881,1.6883,1.688,1.6881,103600000.0
2008-08-06 08:02:00,1.6881,1.6883,1.688,1.688,121000000.0
2008-08-06 08:03:00,1.688,1.6882,1.688,1.688,158600000.0
2008-08-06 08:04:00,1.688,1.6883,1.6878,1.688,184900000.0
2008-08-06 08:05:00,1.688,1.6882,1.6879,1.68805,259600000.0
2008-08-06 08:06:00,1.6881,1.68855,1.688,1.68825,342000000.0
2008-08-06 08:07:00,1.6882,1.6885,1.688,1.68805,367700000.0
2008-08-06 08:08:00,1.68805,1.6881,1.68795,1.6881,188600000.0
2008-08-06 08:09:00,1.68805,1.68815,1.68795,1.68805,168800000.0
2008-08-06 08:10:00,1.6881,1.6881,1.68795,1.68795,52400000.0
2008-08-06 08:11:00,1.688,1.6881,1.68795,1.6881,147800000.0
2008-08-06 08:12:00,1.688,1.68805,1.6877,1.6878,141000000.0
2008-08-06 08:13:00,1.6879,1.6879,1.6876,1.6877,189400000.0
2008-08-06 08:14:00,1.6877,1.6877,1.68735,1.6875,427400000.0
2008-08-06 08:15:00,1.68765,1.68765,1.68735,1.6875,315700000.0
2008-08-06 08:16:00,1.6875,1.6875,1.687,1.6873,366400000.0
2008-08-06 08:17:00,1.6873,1.6873,1.68705,1.6872,146200000.0
2008-08-06 08:18:00,1.68715,1.6872,1.6869,1.68705,198800000.0
2008-08-06 08:19:00,1.687,1.6872,1.6869,1.687,315900000.0
2008-08-06 08:20:00,1.68705,1.68715,1.68685,1.6871,290600000.0
2008-08-06 08:21:00,1.6871,1.6872,1.6868,1.6872,289300000.0
2008-08-06 08:22:00,1.6872,1.6875,1.6872,1.6873,278200000.0
2008-08-06 08:23:00,1.68735,1.6875,1.6873,1.6873,220100000.0
2008-08-06 08:24:00,1.6873,1.6876,1.6871,1.6876,196800000.0
2008-08-06 08:25:00,1.6876,1.68765,1.6873,1.68755,151700000.0
2008-08-06 08:26:00,1.68755,1.68755,1.6872,1.6874,269200000.0
2008-08-06 08:27:00,1.68745,1.68745,1.68725,1.6873,162200000.0
2008-08-06 08:28:00,1.6874,1.6875,1.6872,1.6872,111000000.0
2008-08-06 08:29:00,1.6872,1.6873,1.6869,1.6873,198300000.0
2008-08-06 08:30:00,1.6873,1.6875,1.6869,1.6871,444000000.0
2008-08-06 08:31:00,1.6871,1.68745,1.68705,1.68715,374500000.0
2008-08-06 08:32:00,1.68725,1.6876,1.68715,1.6873,374800000.0
2008-08-06 08:33:00,1.6873,1.6875,1.6873,1.6873,260800000.0
2008-08-06 08:34:00,1.6873,1.6876,1.6873,1.68735,253100000.0
2008-08-06 08:35:00,1.68735,1.6875,1.68705,1.68715,342600000.0
2008-08-06 08:36:00,1.6872,1.6874,1.68705,1.6873,129400000.0
2008-08-06 08:37:00,1.6873,1.6875,1.6873,1.68745,324800000.0
2008-08-06 08:38:00,1.6874,1.68765,1.68725,1.6875,261000000.0
2008-08-06 08:39:00,1.68755,1.68755,1.6874,1.6874,226000000.0
2008-08-06 08:40:00,1.68735,1.6877,1.68725,1.68755,329100000.0
2008-08-06 08:41:00,1.68755,1.6884,1.6874,1.68825,273500000.0
2008-08-06 08:42:00,1.6883,1.6884,1.6879,1.6879,468200000.0
2008-08-06 08:43:00,1.6879,1.68815,1.68775,1.68795,464000000.0
2008-08-06 08:44:00,1.68795,1.6887,1.6876,1.6885,529800000.0
2008-08-06 08:45:00,1.6886,1.6891,1.6883,1.6889,572100000.0
2008-08-06 08:46:00,1.6889,1.6891,1.6885,1.68855,633800000.0
2008-08-06 08:47:00,1.6886,1.6889,1.6883,1.6884,437800000.0
2008-08-06 08:48:00,1.6884,1.6888,1.688,1.6882,652600000.0
2008-08-06 08:49:00,1.68825,1.68835,1.68805,1.6882,336600000.0
2008-08-06 08:50:00,1.68825,1.6885,1.6881,1.68825,475700000.0
2008-08-06 08:51:00,1.68825,1.6883,1.688,1.6881,172500000.0
2008-08-06 08:52:00,1.6882,1.6882,1.6868,1.6872,494100000.0
2008-08-06 08:53:00,1.6872,1.6874,1.6868,1.68695,447400000.0
2008-08-06 08:54:00,1.68705,1.6875,1.687,1.6873,328200000.0
2008-08-06 08:55:00,1.6873,1.6876,1.6869,1.68695,356000000.0
2008-08-06 08:56:00,1.68695,1.6873,1.6867,1.6872,291400000.0
2008-08-06 08:57:00,1.6871,1.68725,1.6866,1.6866,484100000.0
2008-08-06 08:58:00,1.6866,1.6868,1.686,1.6863,240200000.0
2008-08-06 08:59:00,1.6863,1.6868,1.6863,1.6866,434300000.0
2008-08-06 09:00:00,1.6866,1.6866,1.68515,1.6853,642800000.0
2008-08-06 09:01:00,1.6853,1.6858,1.6851,1.68575,708400000.0
2008-08-06 09:02:00,1.68585,1.6868,1.6858,1.6862,851200000.0
2008-08-06 09:03:00,1.6862,1.6864,1.6859,1.686,604400000.0
2008-08-06 09:04:00,1.686,1.68685,1.6859,1.68685,542000000.0
2008-08-06 09:05:00,1.68685,1.68725,1.6867,1.68685,620800000.0
2008-08-06 09:06:00,1.68685,1.68695,1.6867,1.6869,339400000.0
2008-08-06 09:07:00,1.6869,1.6871,1.6866,1.6867,279600000.0
2008-08-06 09:08:00,1.68675,1.68745,1.6866,1.6872,439100000.0
2008-08-06 09:09:00,1.68715,1.6874,1.6869,1.6872,549300000.0
2008-08-06 09:10:00,1.6873,1.6873,1.6869,1.68725,401800000.0
2008-08-06 09:11:00,1.6872,1.68725,1.6868,1.687,195400000.0
2008-08-06 09:12:00,1.68695,1.6872,1.68685,1.68695,372500000.0
2008-08-06 09:13:00,1.6869,1.68715,1.6868,1.68695,337900000.0
2008-08-06 09:14:00,1.6869,1.68715,1.6868,1.68705,246000000.0
2008-08-06 09:15:00,1.68705,1.6873,1.6869,1.6871,140200000.0
2008-08-06 09:16:00,1.68705,1.68705,1.6867,1.6867,268800000.0
2008-08-06 09:17:00,1.6868,1.68735,1.6868,1.68705,341200000.0
2008-08-06 09:18:00,1.6871,1.6871,1.6869,1.68695,122400000.0
2008-08-06 09:19:00,1.6869,1.687,1.68685,1.6869,60400000.0
2008-08-06 09:20:00,1.68685,1.68715,1.6867,1.68705,379900000.0
2008-08-06 09:21:00,1.68705,1.68705,1.6865,1.6866,384200000.0
2008-08-06 09:22:00,1.6866,1.6867,1.68635,1.6866,227200000.0
2008-08-06 09:23:00,1.68655,1.68675,1.6865,1.6866,267900000.0
2008-08-06 09:24:00,1.6866,1.6869,1.6866,1.6867,264600000.0
2008-08-06 09:25:00,1.6867,1.6869,1.6866,1.6868,313400000.0
2008-08-06 09:26:00,1.6868,1.68715,1.6867,1.6871,323500000.0
2008-08-06 09:27:00,1.687,1.68725,1.68645,1.6869,367800000.0
2008-08-06 09:28:00,1.6869,1.68695,1.68675,1.6869,187900000.0
2008-08-06 09:29:00,1.687,1.687,1.6866,1.6868,186200000.0
2008-08-06 09:30:00,1.6868,1.6869,1.6863,1.6865,348800000.0
2008-08-06 09:31:00,1.6865,1.6869,1.6863,1.6869,438300000.0
2008-08-06 09:32:00,1.6869,1.6869,1.6863,1.6867,441300000.0
2008-08-06 09:33:00,1.6867,1.6869,1.6864,1.6866,425600000.0
2008-08-06 09:34:00,1.6866,1.6871,1.6864,1.6866,258000000.0
2008-08-06 09:35:00,1.6866,1.6867,1.6863,1.6866,331700000.0
2008-08-06 09:36:00,1.6865,1.6868,1.6861,1.6865,386200000.0
2008-08-06 09:37:00,1.6865,1.68705,1.6865,1.6869,422500000.0
2008-08-06 09:38:00,1.6869,1.68715,1.6868,1.6871,365300000.0
2008-08-06 09:39:00,1.68705,1.6875,1.687,1.68735,396300000.0
2008-08-06 09:40:00,1.6874,1.6874,1.68705,1.6873,350700000.0
2008-08-06 09:41:00,1.6873,1.68745,1.6869,1.68745,437500000.0
2008-08-06 09:42:00,1.6874,1.68745,1.68715,1.6873,141200000.0
2008-08-06 09:43:00,1.6873,1.6879,1.6873,1.6877,179500000.0
2008-08-06 09:44:00,1.6877,1.6877,1.6875,1.6875,165300000.0
2008-08-06 09:45:00,1.6875,1.6879,1.6873,1.68765,260700000.0
2008-08-06 09:46:00,1.6877,1.6877,1.68725,1.6876,302600000.0
2008-08-06 09:47:00,1.6875,1.6878,1.68735,1.6878,236400000.0
2008-08-06 09:48:00,1.6878,1.6879,1.68745,1.68745,262700000.0
2008-08-06 09:49:00,1.68745,1.6875,1.68725,1.6875,181000000.0
2008-08-06 09:50:00,1.6875,1.6875,1.6875,1.6875,25000000.0
2008-08-06 09:51:00,1.6875,1.6875,1.68705,1.68705,108800000.0
2008-08-06 09:52:00,1.68705,1.6874,1.68705,1.6874,79700000.0
2008-08-06 09:53:00,1.6874,1.6876,1.6872,1.6876,267800000.0
2008-08-06 09:54:00,1.68745,1.68825,1.68745,1.68805,184800000.0
2008-08-06 09:55:00,1.6881,1.6885,1.688,1.6885,362500000.0
2008-08-06 09:56:00,1.6885,1.6887,1.6884,1.6886,327900000.0
2008-08-06 09:57:00,1.6886,1.68875,1.6886,1.6886,166400000.0
2008-08-06 09:58:00,1.6886,1.6889,1.6884,1.68845,174600000.0
2008-08-06 09:59:00,1.6885,1.6886,1.6881,1.68835,230500000.0
2008-08-06 10:00:00,1.68835,1.6886,1.6881,1.6886,279300000.0
2008-08-06 10:01:00,1.6887,1.6887,1.6881,1.6883,112600000.0
2008-08-06 10:02:00,1.6882,1.68845,1.6881,1.6883,445200000.0
2008-08-06 10:03:00,1.6885,1.689,1.68845,1.6886,247900000.0
2008-08-06 10:04:00,1.6886,1.6891,1.6886,1.68905,173000000.0
2008-08-06 10:05:00,1.68905,1.6892,1.68855,1.6886,427200000.0
2008-08-06 10:06:00,1.68865,1.68925,1.6885,1.68925,223900000.0
2008-08-06 10:07:00,1.68925,1.6893,1.6889,1.689,234200000.0
2008-08-06 10:08:00,1.689,1.6896,1.6888,1.6896,284200000.0
2008-08-06 10:09:00,1.6896,1.6896,1.689,1.6894,274300000.0
2008-08-06 10:10:00,1.6894,1.6901,1.6893,1.68985,235300000.0
2008-08-06 10:11:00,1.68985,1.6903,1.68985,1.69005,342900000.0
2008-08-06 10:12:00,1.69,1.6908,1.69,1.6903,320200000.0
2008-08-06 10:13:00,1.6903,1.6905,1.69015,1.6902,324600000.0
2008-08-06 10:14:00,1.69015,1.69015,1.6898,1.68985,435000000.0
2008-08-06 10:15:00,1.68985,1.6904,1.6898,1.6901,197200000.0
2008-08-06 10:16:00,1.69015,1.69035,1.6896,1.68965,395600000.0
2008-08-06 10:17:00,1.68965,1.6902,1.6894,1.6898,299000000.0
2008-08-06 10:18:00,1.6898,1.6899,1.6894,1.6894,274200000.0
2008-08-06 10:19:00,1.6894,1.6897,1.6893,1.6897,173000000.0
2008-08-06 10:20:00,1.68955,1.6897,1.6894,1.6894,94200000.0
2008-08-06 10:21:00,1.6895,1.6895,1.68925,1.68925,150400000.0
2008-08-06 10:22:00,1.68925,1.6893,1.6892,1.6892,235800000.0
2008-08-06 10:23:00,1.6892,1.6894,1.6892,1.6893,332200000.0
2008-08-06 10:24:00,1.6893,1.6898,1.6893,1.68975,323600000.0
2008-08-06 10:25:00,1.68975,1.69035,1.68975,1.6903,239900000.0
2008-08-06 10:26:00,1.6904,1.69045,1.69,1.69025,318500000.0
2008-08-06 10:27:00,1.69025,1.69025,1.68985,1.68995,225000000.0
2008-08-06 10:28:00,1.68995,1.6901,1.6898,1.6899,159200000.0
2008-08-06 10:29:00,1.6899,1.6902,1.6899,1.6901,135100000.0
2008-08-06 10:30:00,1.6901,1.6903,1.69,1.6903,80300000.0
2008-08-06 10:31:00,1.6903,1.6907,1.6902,1.6905,324000000.0
2008-08-06 10:32:00,1.6905,1.6915,1.6905,1.6911,492700000.0
2008-08-06 10:33:00,1.6911,1.6914,1.6906,1.6909,577700000.0
2008-08-06 10:34:00,1.6909,1.6914,1.6909,1.69135,566500000.0
2008-08-06 10:35:00,1.69135,1.6918,1.69125,1.6918,421500000.0
2008-08-06 10:36:00,1.6918,1.6919,1.6914,1.6918,395000000.0
2008-08-06 10:37:00,1.6917,1.6917,1.6908,1.6911,326300000.0
2008-08-06 10:38:00,1.691,1.6915,1.6905,1.6906,552300000.0
2008-08-06 10:39:00,1.6906,1.6909,1.6903,1.6903,281800000.0
2008-08-06 10:40:00,1.6903,1.6908,1.69015,1.69075,426800000.0
2008-08-06 10:41:00,1.69075,1.69095,1.6906,1.69095,288300000.0
2008-08-06 10:42:00,1.6909,1.6915,1.6906,1.6914,302200000.0
2008-08-06 10:43:00,1.6914,1.6916,1.691,1.691,312200000.0
2008-08-06 10:44:00,1.691,1.691,1.69065,1.6907,265100000.0
2008-08-06 10:45:00,1.6907,1.6909,1.69035,1.6907,227200000.0
2008-08-06 10:46:00,1.6907,1.6911,1.6906,1.6907,189300000.0
2008-08-06 10:47:00,1.6907,1.691,1.6907,1.69095,116200000.0
2008-08-06 10:48:00,1.69095,1.69145,1.6906,1.6909,452900000.0
2008-08-06 10:49:00,1.6909,1.6913,1.6906,1.69115,372400000.0
2008-08-06 10:50:00,1.69115,1.6916,1.69115,1.6915,339900000.0
2008-08-06 10:51:00,1.6915,1.6917,1.6913,1.6916,358100000.0
2008-08-06 10:52:00,1.6916,1.6917,1.6915,1.6915,166800000.0
2008-08-06 10:53:00,1.69135,1.6918,1.6912,1.6917,346400000.0
2008-08-06 10:54:00,1.6917,1.6918,1.6916,1.6918,139300000.0
2008-08-06 10:55:00,1.6918,1.6921,1.69155,1.692,118600000.0
2008-08-06 10:56:00,1.6921,1.69215,1.6912,1.69145,322500000.0
2008-08-06 10:57:00,1.69145,1.6915,1.6913,1.6914,105500000.0
2008-08-06 10:58:00,1.6914,1.6918,1.6913,1.6917,102600000.0
2008-08-06 10:59:00,1.6917,1.6917,1.6915,1.6916,84100000.0
2008-08-06 11:00:00,1.6916,1.6916,1.6912,1.6914,125500000.0
2008-08-06 11:01:00,1.6914,1.6918,1.6913,1.6914,246700000.0
2008-08-06 11:02:00,1.6914,1.6917,1.6913,1.6916,212800000.0
2008-08-06 11:03:00,1.6916,1.6919,1.6915,1.69155,224000000.0
2008-08-06 11:04:00,1.6916,1.6921,1.6912,1.692,340100000.0
2008-08-06 11:05:00,1.692,1.692,1.6912,1.6918,414900000.0
2008-08-06 11:06:00,1.6918,1.6918,1.6915,1.6916,203200000.0
2008-08-06 11:07:00,1.6916,1.6916,1.69135,1.6915,100300000.0
2008-08-06 11:08:00,1.6915,1.69155,1.6915,1.69155,63200000.0
2008-08-06 11:09:00,1.69155,1.6917,1.6914,1.69145,239200000.0
2008-08-06 11:10:00,1.6915,1.6915,1.69095,1.69115,181600000.0
2008-08-06 11:11:00,1.69115,1.6914,1.691,1.6911,241700000.0
2008-08-06 11:12:00,1.6911,1.6912,1.691,1.691,92800000.0
2008-08-06 11:13:00,1.691,1.6911,1.691,1.6911,264200000.0
2008-08-06 11:14:00,1.6911,1.69115,1.6907,1.6908,389300000.0
2008-08-06 11:15:00,1.69085,1.6912,1.69035,1.69045,397900000.0
2008-08-06 11:16:00,1.69055,1.69055,1.69,1.6903,371700000.0
2008-08-06 11:17:00,1.69035,1.69075,1.69025,1.6906,449100000.0
2008-08-06 11:18:00,1.6906,1.6909,1.69045,1.6907,308500000.0
2008-08-06 11:19:00,1.6907,1.6912,1.6906,1.69105,304900000.0
2008-08-06 11:20:00,1.6911,1.6911,1.691,1.69105,146600000.0
2008-08-06 11:21:00,1.691,1.69105,1.69075,1.6908,210700000.0
2008-08-06 11:22:00,1.6908,1.6908,1.6903,1.6905,330400000.0
2008-08-06 11:23:00,1.6905,1.6912,1.6902,1.6909,203500000.0
2008-08-06 11:24:00,1.6909,1.6909,1.6906,1.6907,81400000.0
2008-08-06 11:25:00,1.6907,1.6911,1.6907,1.691,189800000.0
2008-08-06 11:26:00,1.691,1.6911,1.6908,1.6909,183600000.0
2008-08-06 11:27:00,1.6909,1.6912,1.6909,1.6911,141800000.0
2008-08-06 11:28:00,1.6911,1.6913,1.6908,1.691,206200000.0
2008-08-06 11:29:00,1.691,1.6913,1.6906,1.69065,241500000.0
2008-08-06 11:30:00,1.6907,1.6909,1.6906,1.6909,143200000.0
2008-08-06 11:31:00,1.6909,1.691,1.69075,1.6909,200700000.0
2008-08-06 11:32:00,1.6909,1.691,1.6903,1.6904,253700000.0
2008-08-06 11:33:00,1.6904,1.6904,1.69025,1.6903,145100000.0
2008-08-06 11:34:00,1.69025,1.69045,1.69,1.6903,235000000.0
2008-08-06 11:35:00,1.69025,1.6903,1.6901,1.69025,124600000.0
2008-08-06 11:36:00,1.69025,1.6904,1.68995,1.69005,273300000.0
2008-08-06 11:37:00,1.69005,1.6903,1.68985,1.6903,288900000.0
2008-08-06 11:38:00,1.69035,1.6909,1.6902,1.6908,242900000.0
2008-08-06 11:39:00,1.6908,1.6908,1.69025,1.6907,358100000.0
2008-08-06 11:40:00,1.6907,1.6912,1.6907,1.69105,204000000.0
2008-08-06 11:41:00,1.691,1.6914,1.6909,1.6911,104300000.0
2008-08-06 11:42:00,1.6912,1.69125,1.6911,1.6912,105500000.0
2008-08-06 11:43:00,1.6912,1.6914,1.6911,1.69125,79200000.0
2008-08-06 11:44:00,1.69115,1.6915,1.6907,1.6908,196200000.0
2008-08-06 11:45:00,1.6907,1.6909,1.6903,1.6909,181200000.0
2008-08-06 11:46:00,1.6908,1.6909,1.69025,1.6907,179400000.0
2008-08-06 11:47:00,1.6907,1.6911,1.6906,1.69085,230000000.0
2008-08-06 11:48:00,1.69085,1.69085,1.6902,1.6902,234400000.0
2008-08-06 11:49:00,1.69025,1.6907,1.6898,1.6902,602900000.0
2008-08-06 11:50:00,1.6902,1.69105,1.6897,1.691,382100000.0
2008-08-06 11:51:00,1.691,1.691,1.69045,1.6905,198800000.0
2008-08-06 11:52:00,1.69055,1.6906,1.6904,1.6905,247000000.0
2008-08-06 11:53:00,1.6905,1.6908,1.69045,1.6907,222600000.0
2008-08-06 11:54:00,1.6907,1.6908,1.6907,1.6907,106200000.0
2008-08-06 11:55:00,1.69065,1.6908,1.69025,1.69025,174300000.0
2008-08-06 11:56:00,1.69025,1.6904,1.69025,1.6903,89100000.0
2008-08-06 11:57:00,1.6901,1.6904,1.69,1.6904,101500000.0
2008-08-06 11:58:00,1.6903,1.6903,1.6901,1.6902,101500000.0
2008-08-06 11:59:00,1.6904,1.6905,1.6902,1.69045,101500000.0
2008-08-06 12:00:00,1.6904,1.6904,1.68975,1.6899,166000000.0
2008-08-06 12:01:00,1.6894,1.69,1.6892,1.6893,186200000.0
2008-08-06 12:02:00,1.6897,1.6897,1.68935,1.6894,186200000.0
2008-08-06 12:03:00,1.6894,1.68975,1.689,1.6895,251100000.0
2008-08-06 12:04:00,1.6895,1.6897,1.6891,1.6896,442800000.0
2008-08-06 12:05:00,1.6896,1.69,1.6896,1.6899,207600000.0
2008-08-06 12:06:00,1.6898,1.6898,1.6893,1.6895,472500000.0
2008-08-06 12:07:00,1.68945,1.6897,1.6894,1.6896,528700000.0
2008-08-06 12:08:00,1.6896,1.6896,1.6892,1.6892,193600000.0
2008-08-06 12:09:00,1.6893,1.6898,1.68925,1.6898,356200000.0
2008-08-06 12:10:00,1.6898,1.6899,1.68965,1.68965,366900000.0
2008-08-06 12:11:00,1.68965,1.68965,1.6895,1.6896,103400000.0
2008-08-06 12:12:00,1.6896,1.6896,1.6891,1.6892,131300000.0
2008-08-06 12:13:00,1.6892,1.6894,1.6892,1.6893,153100000.0
2008-08-06 12:14:00,1.6893,1.6902,1.6893,1.6901,393000000.0
2008-08-06 12:15:00,1.6901,1.6901,1.68985,1.6901,124000000.0
2008-08-06 12:16:00,1.6901,1.6902,1.69,1.69,104300000.0
2008-08-06 12:17:00,1.69,1.6902,1.68985,1.68985,161800000.0
2008-08-06 12:18:00,1.69,1.6901,1.6898,1.68995,281900000.0
2008-08-06 12:19:00,1.69,1.6902,1.6898,1.68985,167300000.0
2008-08-06 12:20:00,1.68985,1.69,1.68965,1.6898,337700000.0
2008-08-06 12:21:00,1.6898,1.69,1.68975,1.6899,160400000.0
2008-08-06 12:22:00,1.68995,1.69005,1.6897,1.68985,290100000.0
2008-08-06 12:23:00,1.68985,1.6899,1.68975,1.6899,153900000.0
2008-08-06 12:24:00,1.6901,1.6901,1.68965,1.6899,249500000.0
2008-08-06 12:25:00,1.6899,1.6899,1.6898,1.68985,104900000.0
2008-08-06 12:26:00,1.6899,1.68995,1.6896,1.6896,292100000.0
2008-08-06 12:27:00,1.6896,1.6898,1.6896,1.6898,191300000.0
2008-08-06 12:28:00,1.6898,1.68985,1.6894,1.6896,338900000.0
2008-08-06 12:29:00,1.6898,1.6898,1.68955,1.6896,115100000.0
2008-08-06 12:30:00,1.6896,1.6896,1.68935,1.6894,104700000.0
2008-08-06 12:31:00,1.68945,1.6895,1.68925,1.6895,199600000.0
2008-08-06 12:32:00,1.6895,1.6901,1.68935,1.6896,452600000.0
2008-08-06 12:33:00,1.68955,1.6898,1.68955,1.6898,180200000.0
2008-08-06 12:34:00,1.6898,1.6898,1.6898,1.6898,49200000.0
2008-08-06 12:35:00,1.6898,1.6899,1.6897,1.6899,99400000.0
2008-08-06 12:36:00,1.6899,1.6902,1.68985,1.6902,187900000.0
2008-08-06 12:37:00,1.6902,1.6903,1.6901,1.6903,103300000.0
2008-08-06 12:38:00,1.6903,1.6903,1.6901,1.6902,45500000.0
2008-08-06 12:39:00,1.6902,1.6902,1.69005,1.6902,80000000.0
2008-08-06 12:40:00,1.69005,1.6902,1.69,1.69,157700000.0
2008-08-06 12:41:00,1.69,1.69025,1.69,1.6901,129200000.0
2008-08-06 12:42:00,1.6901,1.6901,1.69,1.6901,113600000.0
2008-08-06 12:43:00,1.6899,1.6901,1.6896,1.68995,173500000.0
2008-08-06 12:44:00,1.69,1.69005,1.68985,1.69,252300000.0
2008-08-06 12:45:00,1.69,1.6901,1.68985,1.69005,381500000.0
2008-08-06 12:46:00,1.69,1.6904,1.69,1.6904,241300000.0
2008-08-06 12:47:00,1.69035,1.6904,1.6902,1.69025,201300000.0
2008-08-06 12:48:00,1.69025,1.69025,1.6901,1.6902,104900000.0
2008-08-06 12:49:00,1.6901,1.6904,1.69,1.6903,255600000.0
2008-08-06 12:50:00,1.6903,1.6908,1.69,1.69065,352100000.0
2008-08-06 12:51:00,1.6906,1.69075,1.69035,1.69045,330600000.0
2008-08-06 12:52:00,1.69045,1.6905,1.69015,1.6903,274900000.0
2008-08-06 12:53:00,1.6903,1.6904,1.6899,1.69,150800000.0
2008-08-06 12:54:00,1.69,1.6902,1.69,1.69015,168400000.0
2008-08-06 12:55:00,1.69015,1.69015,1.68985,1.6899,147400000.0
2008-08-06 12:56:00,1.6899,1.6901,1.6899,1.6901,82500000.0
2008-08-06 12:57:00,1.6901,1.6902,1.6901,1.6901,35800000.0
2008-08-06 12:58:00,1.6901,1.6901,1.6898,1.6898,264800000.0
2008-08-06 12:59:00,1.6898,1.6898,1.68945,1.6895,194200000.0
2008-08-06 13:00:00,1.68945,1.6898,1.68935,1.6895,391200000.0
2008-08-06 13:01:00,1.6895,1.6897,1.68945,1.68945,220900000.0
2008-08-06 13:02:00,1.6894,1.69,1.68935,1.6899,254900000.0
2008-08-06 13:03:00,1.69,1.6901,1.6896,1.6896,165000000.0
2008-08-06 13:04:00,1.6896,1.6901,1.6896,1.6899,226700000.0
2008-08-06 13:05:00,1.69,1.6904,1.6898,1.6904,198600000.0
2008-08-06 13:06:00,1.6904,1.6904,1.69,1.69,134400000.0
2008-08-06 13:07:00,1.69,1.69075,1.69,1.69075,199800000.0
2008-08-06 13:08:00,1.6907,1.6912,1.6905,1.69095,239000000.0
2008-08-06 13:09:00,1.69095,1.6912,1.6909,1.69095,264200000.0
2008-08-06 13:10:00,1.691,1.6913,1.69085,1.6912,385000000.0
2008-08-06 13:11:00,1.6911,1.69125,1.6908,1.691,156600000.0
2008-08-06 13:12:00,1.691,1.6911,1.6909,1.6911,50800000.0
2008-08-06 13:13:00,1.691,1.691,1.691,1.691,18000000.0
2008-08-06 13:14:00,1.691,1.691,1.6908,1.6908,44000000.0
2008-08-06 13:15:00,1.6908,1.6909,1.6908,1.6909,9000000.0
2008-08-06 13:16:00,1.6909,1.6909,1.6906,1.6906,177900000.0
2008-08-06 13:17:00,1.6906,1.6908,1.6904,1.6907,119700000.0
2008-08-06 13:18:00,1.6908,1.6908,1.6905,1.69065,243900000.0
2008-08-06 13:19:00,1.69065,1.6907,1.6904,1.69045,210300000.0
2008-08-06 13:20:00,1.6906,1.6907,1.6904,1.6905,94700000.0
2008-08-06 13:21:00,1.6904,1.6908,1.6904,1.6907,178700000.0
2008-08-06 13:22:00,1.6907,1.69145,1.6907,1.69135,230500000.0
2008-08-06 13:23:00,1.69135,1.69135,1.6909,1.691,331500000.0
2008-08-06 13:24:00,1.691,1.6911,1.6909,1.691,218200000.0
2008-08-06 13:25:00,1.691,1.691,1.6907,1.6909,140800000.0
2008-08-06 13:26:00,1.6907,1.6907,1.6907,1.6907,239200000.0
2008-08-06 13:27:00,1.691,1.6912,1.6906,1.6909,239200000.0
2008-08-06 13:28:00,1.6909,1.691,1.6907,1.6908,272700000.0
2008-08-06 13:29:00,1.6907,1.6909,1.6904,1.6907,246600000.0
2008-08-06 13:30:00,1.6907,1.6908,1.6906,1.6907,42800000.0
2008-08-06 13:31:00,1.6907,1.6908,1.6905,1.6908,61600000.0
2008-08-06 13:32:00,1.6907,1.6908,1.69055,1.6906,180400000.0
2008-08-06 13:33:00,1.6905,1.69105,1.69035,1.69105,354300000.0
2008-08-06 13:34:00,1.691,1.6912,1.6906,1.69065,325700000.0
2008-08-06 13:35:00,1.6908,1.6913,1.69075,1.69085,210700000.0
2008-08-06 13:36:00,1.69085,1.6912,1.6908,1.69095,111800000.0
2008-08-06 13:37:00,1.6909,1.6913,1.6909,1.6913,290400000.0
2008-08-06 13:38:00,1.6913,1.69155,1.6911,1.6914,272800000.0
2008-08-06 13:39:00,1.6914,1.6914,1.69095,1.69105,228100000.0
2008-08-06 13:40:00,1.6911,1.6913,1.6911,1.6913,151200000.0
2008-08-06 13:41:00,1.6913,1.6914,1.6912,1.6914,191800000.0
2008-08-06 13:42:00,1.6914,1.6915,1.6907,1.6911,314200000.0
2008-08-06 13:43:00,1.6912,1.6914,1.6911,1.6913,205600000.0
2008-08-06 13:44:00,1.6913,1.6913,1.69025,1.6905,150100000.0
2008-08-06 13:45:00,1.6905,1.6913,1.6905,1.6913,265000000.0
2008-08-06 13:46:00,1.6913,1.6917,1.69115,1.6915,198000000.0
2008-08-06 13:47:00,1.69135,1.6914,1.6912,1.6912,86900000.0
2008-08-06 13:48:00,1.6912,1.6912,1.691,1.691,71900000.0
2008-08-06 13:49:00,1.69095,1.6911,1.6909,1.691,212800000.0
2008-08-06 13:50:00,1.691,1.69145,1.69095,1.6914,145200000.0
2008-08-06 13:51:00,1.69135,1.69145,1.6912,1.69125,67200000.0
2008-08-06 13:52:00,1.69125,1.6914,1.69085,1.69085,207300000.0
2008-08-06 13:53:00,1.6909,1.69095,1.69065,1.6908,197400000.0
2008-08-06 13:54:00,1.6907,1.69115,1.6907,1.6909,208400000.0
2008-08-06 13:55:00,1.69085,1.6913,1.6908,1.691,364300000.0
2008-08-06 13:56:00,1.691,1.6911,1.6908,1.69085,412000000.0
2008-08-06 13:57:00,1.69085,1.6909,1.6906,1.6908,403200000.0
2008-08-06 13:58:00,1.6908,1.69105,1.69065,1.691,403900000.0
2008-08-06 13:59:00,1.691,1.6912,1.691,1.6912,107600000.0
2008-08-06 14:00:00,1.69115,1.6912,1.6909,1.6909,215200000.0
2008-08-06 14:01:00,1.6911,1.6915,1.69085,1.6915,154400000.0
2008-08-06 14:02:00,1.6915,1.6916,1.6913,1.6914,163000000.0
2008-08-06 14:03:00,1.69135,1.6919,1.69125,1.6917,322900000.0
2008-08-06 14:04:00,1.6917,1.6918,1.6916,1.6917,21000000.0
2008-08-06 14:05:00,1.6917,1.6919,1.6917,1.6918,163600000.0
2008-08-06 14:06:00,1.6918,1.6923,1.6917,1.6922,224300000.0
2008-08-06 14:07:00,1.692,1.6922,1.69165,1.6918,221000000.0
2008-08-06 14:08:00,1.6918,1.6919,1.6916,1.6918,82100000.0
2008-08-06 14:09:00,1.6918,1.692,1.6918,1.6919,43800000.0
2008-08-06 14:10:00,1.6916,1.6919,1.6916,1.6919,33100000.0
2008-08-06 14:11:00,1.6919,1.6921,1.6919,1.692,18000000.0
2008-08-06 14:12:00,1.692,1.692,1.6916,1.6918,54900000.0
2008-08-06 14:13:00,1.6918,1.6919,1.6915,1.6919,43500000.0
2008-08-06 14:14:00,1.6919,1.6923,1.6917,1.6919,75000000.0
2008-08-06 14:15:00,1.6921,1.6925,1.6921,1.6922,77200000.0
2008-08-06 14:16:00,1.6922,1.6924,1.6921,1.6924,69200000.0
2008-08-06 14:17:00,1.6924,1.6924,1.692,1.6921,139800000.0
2008-08-06 14:18:00,1.6921,1.6922,1.6916,1.6919,246000000.0
2008-08-06 14:19:00,1.69195,1.6922,1.6919,1.6922,300100000.0
2008-08-06 14:20:00,1.69215,1.6936,1.6921,1.69345,541500000.0
2008-08-06 14:21:00,1.6935,1.6938,1.69335,1.6936,412800000.0
2008-08-06 14:22:00,1.69365,1.6941,1.6935,1.694,307000000.0
2008-08-06 14:23:00,1.69395,1.694,1.69335,1.6934,364600000.0
2008-08-06 14:24:00,1.6934,1.6936,1.6932,1.6936,46900000.0
2008-08-06 14:25:00,1.6936,1.6936,1.6935,1.6935,53400000.0
2008-08-06 14:26:00,1.6935,1.6937,1.6932,1.6933,217100000.0
2008-08-06 14:27:00,1.6933,1.6934,1.69315,1.6932,107400000.0
2008-08-06 14:28:00,1.6932,1.6934,1.6931,1.6934,136200000.0
2008-08-06 14:29:00,1.6934,1.694,1.6934,1.694,349400000.0
2008-08-06 14:30:00,1.694,1.6941,1.6936,1.6941,398200000.0
2008-08-06 14:31:00,1.694,1.6941,1.69385,1.6941,142100000.0
2008-08-06 14:32:00,1.694,1.69415,1.6939,1.694,381800000.0
2008-08-06 14:33:00,1.694,1.6942,1.69395,1.69415,392100000.0
2008-08-06 14:34:00,1.6942,1.69465,1.6941,1.69425,363300000.0
2008-08-06 14:35:00,1.6942,1.69455,1.694,1.69455,346400000.0
2008-08-06 14:36:00,1.69455,1.6948,1.69425,1.69435,245800000.0
2008-08-06 14:37:00,1.69435,1.6954,1.69435,1.69495,455000000.0
2008-08-06 14:38:00,1.695,1.6956,1.6947,1.6953,320800000.0
2008-08-06 14:39:00,1.6953,1.6958,1.6952,1.6958,157500000.0
2008-08-06 14:40:00,1.6957,1.6957,1.6952,1.6952,274300000.0
2008-08-06 14:41:00,1.6952,1.6954,1.6951,1.6952,226700000.0
2008-08-06 14:42:00,1.6952,1.6955,1.6949,1.695,327900000.0
2008-08-06 14:43:00,1.695,1.6952,1.6949,1.6949,244000000.0
2008-08-06 14:44:00,1.69485,1.6956,1.6948,1.6954,465300000.0
2008-08-06 14:45:00,1.6954,1.6956,1.695,1.6953,511700000.0
2008-08-06 14:46:00,1.6951,1.69535,1.6948,1.6948,432900000.0
2008-08-06 14:47:00,1.6948,1.6952,1.6948,1.6951,370300000.0
2008-08-06 14:48:00,1.6951,1.6958,1.69495,1.6957,327500000.0
2008-08-06 14:49:00,1.6957,1.6958,1.6952,1.6952,397800000.0
2008-08-06 14:50:00,1.6952,1.6953,1.69485,1.69485,384000000.0
2008-08-06 14:51:00,1.69485,1.6951,1.6948,1.6951,210200000.0
2008-08-06 14:52:00,1.6951,1.6957,1.6948,1.69535,432000000.0
2008-08-06 14:53:00,1.6953,1.6958,1.6952,1.6952,421900000.0
2008-08-06 14:54:00,1.6952,1.6957,1.6951,1.6954,441900000.0
2008-08-06 14:55:00,1.69545,1.69595,1.6954,1.69595,332400000.0
2008-08-06 14:56:00,1.69595,1.69615,1.6955,1.69585,263000000.0
2008-08-06 14:57:00,1.6958,1.69585,1.6955,1.6956,225000000.0
2008-08-06 14:58:00,1.6957,1.69605,1.6956,1.6959,218200000.0
2008-08-06 14:59:00,1.6958,1.6959,1.6955,1.6955,305600000.0
2008-08-06 15:00:00,1.6955,1.6959,1.6954,1.6959,213400000.0
2008-08-06 15:01:00,1.6961,1.6961,1.6955,1.6959,116200000.0
2008-08-06 15:02:00,1.696,1.696,1.6954,1.6956,259800000.0
2008-08-06 15:03:00,1.69555,1.6957,1.6951,1.6955,354700000.0
2008-08-06 15:04:00,1.6955,1.6957,1.6952,1.6954,405100000.0
2008-08-06 15:05:00,1.6954,1.6956,1.695,1.6953,504500000.0
2008-08-06 15:06:00,1.6952,1.6952,1.69445,1.695,325700000.0
2008-08-06 15:07:00,1.695,1.6952,1.6947,1.695,253000000.0
2008-08-06 15:08:00,1.695,1.6955,1.695,1.6955,278600000.0
2008-08-06 15:09:00,1.6955,1.696,1.6953,1.696,384100000.0
2008-08-06 15:10:00,1.696,1.6964,1.6959,1.69625,435600000.0
2008-08-06 15:11:00,1.69625,1.69635,1.6959,1.6959,338500000.0
2008-08-06 15:12:00,1.6959,1.696,1.6953,1.6957,395600000.0
2008-08-06 15:13:00,1.6955,1.6957,1.69495,1.6953,419800000.0
2008-08-06 15:14:00,1.6953,1.6958,1.6953,1.6955,331900000.0
2008-08-06 15:15:00,1.6955,1.6959,1.6952,1.6952,343200000.0
2008-08-06 15:16:00,1.6952,1.6953,1.695,1.6951,174900000.0
2008-08-06 15:17:00,1.6951,1.6955,1.695,1.6952,205000000.0
2008-08-06 15:18:00,1.6952,1.6955,1.695,1.6951,196900000.0
2008-08-06 15:19:00,1.6951,1.6955,1.6949,1.6952,223500000.0
2008-08-06 15:20:00,1.6952,1.6957,1.6952,1.6957,241700000.0
2008-08-06 15:21:00,1.6957,1.6959,1.6954,1.6957,153200000.0
2008-08-06 15:22:00,1.6957,1.6961,1.6953,1.6961,131900000.0
2008-08-06 15:23:00,1.6961,1.6963,1.6958,1.6959,382100000.0
2008-08-06 15:24:00,1.6959,1.6965,1.6957,1.6963,384700000.0
2008-08-06 15:25:00,1.6963,1.6965,1.69595,1.6963,347400000.0
2008-08-06 15:26:00,1.69625,1.6963,1.6957,1.6957,437100000.0
2008-08-06 15:27:00,1.69565,1.6959,1.6954,1.6957,476100000.0
2008-08-06 15:28:00,1.6958,1.6959,1.6955,1.6957,243400000.0
2008-08-06 15:29:00,1.6956,1.6959,1.6954,1.69545,285800000.0
2008-08-06 15:30:00,1.6954,1.6954,1.6951,1.6953,451900000.0
2008-08-06 15:31:00,1.69525,1.6955,1.6951,1.6954,381900000.0
2008-08-06 15:32:00,1.6954,1.6954,1.69475,1.69475,346400000.0
2008-08-06 15:33:00,1.69485,1.6951,1.69475,1.6949,303600000.0
2008-08-06 15:34:00,1.6949,1.6951,1.6942,1.69425,430900000.0
2008-08-06 15:35:00,1.69425,1.6946,1.6941,1.69425,526700000.0
2008-08-06 15:36:00,1.6943,1.6944,1.6936,1.69395,487600000.0
2008-08-06 15:37:00,1.6941,1.6946,1.69395,1.6946,538300000.0
2008-08-06 15:38:00,1.6946,1.6949,1.69435,1.6947,386700000.0
2008-08-06 15:39:00,1.6947,1.695,1.6941,1.6941,434200000.0
2008-08-06 15:40:00,1.6942,1.6948,1.6938,1.69455,398500000.0
2008-08-06 15:41:00,1.69455,1.69475,1.69415,1.6945,500300000.0
2008-08-06 15:42:00,1.69455,1.6963,1.6944,1.6958,409600000.0
2008-08-06 15:43:00,1.6958,1.6959,1.6952,1.6953,320000000.0
2008-08-06 15:44:00,1.6955,1.6959,1.6953,1.69585,690400000.0
2008-08-06 15:45:00,1.69585,1.696,1.69435,1.6945,741400000.0
2008-08-06 15:46:00,1.6945,1.69455,1.69375,1.6943,553700000.0
2008-08-06 15:47:00,1.6942,1.6945,1.6941,1.6942,360400000.0
2008-08-06 15:48:00,1.6942,1.6951,1.694,1.69445,401100000.0
2008-08-06 15:49:00,1.6946,1.6954,1.6944,1.6951,441100000.0
2008-08-06 15:50:00,1.695,1.6951,1.6941,1.6947,298800000.0
2008-08-06 15:51:00,1.6947,1.6949,1.6944,1.6948,396300000.0
2008-08-06 15:52:00,1.6949,1.695,1.694,1.6946,253100000.0
2008-08-06 15:53:00,1.6947,1.6949,1.6941,1.6943,351900000.0
2008-08-06 15:54:00,1.6943,1.6946,1.6942,1.6944,220000000.0
2008-08-06 15:55:00,1.6944,1.6947,1.69385,1.6941,206300000.0
2008-08-06 15:56:00,1.6941,1.6943,1.6939,1.6942,369000000.0
2008-08-06 15:57:00,1.6943,1.6947,1.694,1.6943,350000000.0
2008-08-06 15:58:00,1.6943,1.6944,1.6939,1.6942,271200000.0
2008-08-06 15:59:00,1.6942,1.6946,1.694,1.6944,152100000.0
2008-08-06 16:00:00,1.6943,1.6946,1.694,1.6945,356000000.0
2008-08-06 16:01:00,1.6945,1.6946,1.69435,1.6945,145600000.0
2008-08-06 16:02:00,1.6945,1.6947,1.69385,1.694,301700000.0
2008-08-06 16:03:00,1.69395,1.69495,1.6936,1.69445,325600000.0
2008-08-06 16:04:00,1.69445,1.6946,1.694,1.6942,371700000.0
2008-08-06 16:05:00,1.6942,1.69425,1.69395,1.69395,297400000.0
2008-08-06 16:06:00,1.69395,1.6945,1.6939,1.6943,328500000.0
2008-08-06 16:07:00,1.6943,1.69465,1.6939,1.6946,307800000.0
2008-08-06 16:08:00,1.6946,1.6948,1.6944,1.6946,205900000.0
2008-08-06 16:09:00,1.6948,1.6949,1.6944,1.6947,150000000.0
2008-08-06 16:10:00,1.69475,1.6948,1.694,1.694,419500000.0
2008-08-06 16:11:00,1.694,1.6945,1.69385,1.6943,250200000.0
2008-08-06 16:12:00,1.6943,1.69445,1.6941,1.6943,362300000.0
2008-08-06 16:13:00,1.6943,1.6944,1.694,1.6941,379600000.0
2008-08-06 16:14:00,1.6941,1.6941,1.6937,1.6939,165600000.0
2008-08-06 16:15:00,1.6938,1.6939,1.6933,1.6936,233900000.0
2008-08-06 16:16:00,1.6936,1.6938,1.6934,1.6936,232500000.0
2008-08-06 16:17:00,1.6936,1.6937,1.6932,1.6935,217700000.0
2008-08-06 16:18:00,1.6935,1.6939,1.6935,1.6937,212200000.0
2008-08-06 16:19:00,1.6937,1.6942,1.6937,1.694,242500000.0
2008-08-06 16:20:00,1.694,1.6941,1.69365,1.6937,168400000.0
2008-08-06 16:21:00,1.6936,1.6945,1.6936,1.6944,289600000.0
2008-08-06 16:22:00,1.6944,1.6945,1.694,1.6942,330100000.0
2008-08-06 16:23:00,1.6942,1.6942,1.694,1.6941,211400000.0
2008-08-06 16:24:00,1.694,1.69415,1.69355,1.6937,260800000.0
2008-08-06 16:25:00,1.6937,1.6941,1.69365,1.6941,232800000.0
2008-08-06 16:26:00,1.6941,1.6941,1.6938,1.6938,185600000.0
2008-08-06 16:27:00,1.6937,1.6945,1.6937,1.6941,219800000.0
2008-08-06 16:28:00,1.6942,1.6945,1.6941,1.6943,134700000.0
2008-08-06 16:29:00,1.6943,1.6956,1.6941,1.6948,427700000.0
2008-08-06 16:30:00,1.6948,1.69485,1.69375,1.6941,529300000.0
2008-08-06 16:31:00,1.6941,1.6943,1.69345,1.6938,456200000.0
2008-08-06 16:32:00,1.6938,1.6944,1.69365,1.69365,275400000.0
2008-08-06 16:33:00,1.69375,1.6944,1.69355,1.6941,124800000.0
2008-08-06 16:34:00,1.6941,1.6944,1.694,1.69425,173200000.0
2008-08-06 16:35:00,1.69425,1.6948,1.69365,1.6941,227900000.0
2008-08-06 16:36:00,1.6941,1.6942,1.6936,1.6938,393900000.0
2008-08-06 16:37:00,1.6938,1.6941,1.6934,1.6939,299200000.0
2008-08-06 16:38:00,1.6939,1.6939,1.6933,1.6934,352500000.0
2008-08-06 16:39:00,1.6934,1.6941,1.6934,1.6941,383600000.0
2008-08-06 16:40:00,1.6941,1.6945,1.6941,1.69425,337800000.0
2008-08-06 16:41:00,1.6942,1.6945,1.6938,1.6938,290500000.0
2008-08-06 16:42:00,1.6939,1.6942,1.6938,1.694,381000000.0
2008-08-06 16:43:00,1.694,1.6945,1.6939,1.6943,289100000.0
2008-08-06 16:44:00,1.6943,1.6949,1.6942,1.6945,352400000.0
2008-08-06 16:45:00,1.6945,1.695,1.69445,1.6949,396400000.0
2008-08-06 16:46:00,1.69485,1.69525,1.6946,1.6947,561700000.0
2008-08-06 16:47:00,1.6947,1.6947,1.6935,1.69365,677400000.0
2008-08-06 16:48:00,1.69365,1.6939,1.6933,1.69385,505200000.0
2008-08-06 16:49:00,1.6938,1.69425,1.6936,1.694,535500000.0
2008-08-06 16:50:00,1.694,1.6943,1.69395,1.6942,367900000.0
2008-08-06 16:51:00,1.6942,1.6944,1.6939,1.6942,390000000.0
2008-08-06 16:52:00,1.6942,1.6949,1.69385,1.6946,260000000.0
2008-08-06 16:53:00,1.6946,1.695,1.6944,1.6948,385000000.0
2008-08-06 16:54:00,1.6948,1.695,1.6947,1.6949,317400000.0
2008-08-06 16:55:00,1.6949,1.6949,1.6946,1.6946,527900001.0
2008-08-06 16:56:00,1.6946,1.6946,1.6941,1.6944,250600000.0
2008-08-06 16:57:00,1.6944,1.6949,1.6944,1.6945,392300000.0
2008-08-06 16:58:00,1.6945,1.6947,1.6944,1.6946,109400000.0
2008-08-06 16:59:00,1.6945,1.6954,1.6944,1.6952,393200000.0
2008-08-06 17:00:00,1.6952,1.6953,1.6949,1.695,276500000.0
2008-08-06 17:01:00,1.695,1.695,1.6944,1.6945,345200000.0
2008-08-06 17:02:00,1.6945,1.6949,1.6945,1.6946,152500000.0
2008-08-06 17:03:00,1.6946,1.6949,1.6945,1.6948,137700000.0
2008-08-06 17:04:00,1.6948,1.6948,1.6945,1.6947,77500000.0
2008-08-06 17:05:00,1.6947,1.6951,1.6945,1.6948,294500000.0
2008-08-06 17:06:00,1.6948,1.6952,1.6947,1.6951,245600000.0
2008-08-06 17:07:00,1.6951,1.6952,1.6946,1.6949,310000000.0
2008-08-06 17:08:00,1.6949,1.6955,1.6949,1.6954,263300000.0
2008-08-06 17:09:00,1.69545,1.6958,1.6954,1.6955,299600000.0
2008-08-06 17:10:00,1.6955,1.6961,1.6955,1.6958,361500000.0
2008-08-06 17:11:00,1.69575,1.696,1.6954,1.6958,432800000.0
2008-08-06 17:12:00,1.69575,1.696,1.6955,1.69565,274500000.0
2008-08-06 17:13:00,1.6956,1.6959,1.6955,1.6957,218600000.0
2008-08-06 17:14:00,1.6957,1.6968,1.6957,1.6967,237500000.0
2008-08-06 17:15:00,1.6967,1.6969,1.6963,1.6966,251800000.0
2008-08-06 17:16:00,1.6966,1.6967,1.6962,1.6963,352700000.0
2008-08-06 17:17:00,1.6963,1.6964,1.6958,1.696,514400001.0
2008-08-06 17:18:00,1.6959,1.6961,1.6956,1.696,456200000.0
2008-08-06 17:19:00,1.696,1.6961,1.6957,1.6959,230900000.0
2008-08-06 17:20:00,1.6959,1.6966,1.6959,1.6963,283300000.0
2008-08-06 17:21:00,1.6963,1.6964,1.6961,1.6962,326300000.0
2008-08-06 17:22:00,1.6962,1.6964,1.69615,1.6963,212400000.0
2008-08-06 17:23:00,1.6964,1.6964,1.696,1.6962,193500000.0
2008-08-06 17:24:00,1.6962,1.6968,1.6961,1.6963,323100000.0
2008-08-06 17:25:00,1.6962,1.6966,1.6962,1.6964,349900000.0
2008-08-06 17:26:00,1.6964,1.6966,1.6964,1.6965,424100000.0
2008-08-06 17:27:00,1.6966,1.6978,1.6962,1.6976,551900000.0
2008-08-06 17:28:00,1.6976,1.6978,1.6974,1.6975,277500000.0
2008-08-06 17:29:00,1.6975,1.699,1.6973,1.6985,383100000.0
2008-08-06 17:30:00,1.6985,1.6987,1.6976,1.6977,478400000.0
2008-08-06 17:31:00,1.6977,1.6985,1.6975,1.6979,441800000.0
2008-08-06 17:32:00,1.6979,1.6987,1.6978,1.6984,272800000.0
2008-08-06 17:33:00,1.6982,1.6988,1.6981,1.6982,253900000.0
2008-08-06 17:34:00,1.6982,1.6988,1.6979,1.69825,309300000.0
2008-08-06 17:35:00,1.69825,1.6985,1.698,1.6982,276900000.0
2008-08-06 17:36:00,1.6982,1.6982,1.6977,1.6979,365600000.0
2008-08-06 17:37:00,1.6979,1.6979,1.6975,1.6978,233000000.0
2008-08-06 17:38:00,1.6978,1.6981,1.6975,1.6979,298000000.0
2008-08-06 17:39:00,1.6979,1.6979,1.6972,1.6974,380100000.0
2008-08-06 17:40:00,1.6974,1.6977,1.6971,1.6974,331900000.0
2008-08-06 17:41:00,1.6974,1.6975,1.6968,1.6968,136800000.0
2008-08-06 17:42:00,1.6968,1.69705,1.69655,1.6968,368700000.0
2008-08-06 17:43:00,1.6968,1.6971,1.6967,1.6969,326000000.0
2008-08-06 17:44:00,1.6969,1.6972,1.6969,1.6969,232400000.0
2008-08-06 17:45:00,1.6969,1.6974,1.6969,1.6972,179300000.0
2008-08-06 17:46:00,1.6973,1.6975,1.6968,1.6974,276900000.0
2008-08-06 17:47:00,1.6974,1.6975,1.697,1.6971,210400000.0
2008-08-06 17:48:00,1.6971,1.6971,1.6968,1.6969,168700000.0
2008-08-06 17:49:00,1.6969,1.6971,1.6969,1.6971,102700000.0
2008-08-06 17:50:00,1.6971,1.6971,1.6966,1.6967,168900000.0
2008-08-06 17:51:00,1.6967,1.6971,1.6967,1.697,143500000.0
2008-08-06 17:52:00,1.697,1.697,1.6967,1.6968,71100000.0
2008-08-06 17:53:00,1.6968,1.6976,1.6968,1.6974,116200000.0
2008-08-06 17:54:00,1.6974,1.6975,1.697,1.697,119700000.0
2008-08-06 17:55:00,1.697,1.6973,1.6966,1.697,138200000.0
2008-08-06 17:56:00,1.697,1.6973,1.6969,1.6972,231700000.0
2008-08-06 17:57:00,1.6972,1.6973,1.6969,1.6969,207300000.0
2008-08-06 17:58:00,1.6968,1.6974,1.6968,1.69685,169400000.0
2008-08-06 17:59:00,1.69685,1.6974,1.69685,1.6973,225500000.0
2008-08-06 18:00:00,1.6973,1.6974,1.69695,1.697,124400000.0
2008-08-06 18:01:00,1.697,1.697,1.6964,1.6969,98500000.0
2008-08-06 18:02:00,1.6968,1.6974,1.69655,1.6972,288000000.0
2008-08-06 18:03:00,1.6971,1.6972,1.69665,1.6967,123600000.0
2008-08-06 18:04:00,1.6967,1.6969,1.6966,1.6967,161800000.0
2008-08-06 18:05:00,1.6967,1.6982,1.6966,1.6981,159700000.0
2008-08-06 18:06:00,1.6981,1.6983,1.6977,1.6979,85900000.0
2008-08-06 18:07:00,1.6978,1.6979,1.6975,1.6975,69600000.0
2008-08-06 18:08:00,1.6975,1.6978,1.6973,1.6975,114700000.0
2008-08-06 18:09:00,1.6975,1.69765,1.6973,1.6976,149900000.0
2008-08-06 18:10:00,1.6976,1.6978,1.6976,1.6976,140100000.0
2008-08-06 18:11:00,1.6976,1.6976,1.6974,1.6974,133700000.0
2008-08-06 18:12:00,1.6974,1.6975,1.69735,1.6974,120900000.0
2008-08-06 18:13:00,1.6974,1.6975,1.69705,1.6973,158300000.0
2008-08-06 18:14:00,1.6973,1.6974,1.697,1.6971,68300000.0
2008-08-06 18:15:00,1.6971,1.69725,1.6969,1.697,109400000.0
2008-08-06 18:16:00,1.697,1.6972,1.69685,1.6971,60700000.0
2008-08-06 18:17:00,1.697,1.6972,1.697,1.6971,48700000.0
2008-08-06 18:18:00,1.6971,1.6972,1.6971,1.6971,22700000.0
2008-08-06 18:19:00,1.6971,1.6972,1.6967,1.6967,76300000.0
2008-08-06 18:20:00,1.6967,1.6967,1.6965,1.6967,25200000.0
2008-08-06 18:21:00,1.6968,1.6968,1.6964,1.6967,76400000.0
2008-08-06 18:22:00,1.6967,1.6967,1.6962,1.6964,88600000.0
2008-08-06 18:23:00,1.6964,1.6965,1.6964,1.6965,86800000.0
2008-08-06 18:24:00,1.6966,1.6967,1.6963,1.6965,187300000.0
2008-08-06 18:25:00,1.6965,1.6967,1.6962,1.6963,167900000.0
2008-08-06 18:26:00,1.6963,1.6967,1.6961,1.6967,130300000.0
2008-08-06 18:27:00,1.6967,1.6968,1.6966,1.69665,288200000.0
2008-08-06 18:28:00,1.6966,1.6968,1.6965,1.6967,190000000.0
2008-08-06 18:29:00,1.6968,1.6971,1.6967,1.69705,164400000.0
2008-08-06 18:30:00,1.69705,1.69735,1.6969,1.6969,247400000.0
2008-08-06 18:31:00,1.6969,1.6969,1.6965,1.6966,133400000.0
2008-08-06 18:32:00,1.6966,1.6967,1.6964,1.6966,65300000.0
2008-08-06 18:33:00,1.6966,1.6972,1.6966,1.6972,220300000.0
2008-08-06 18:34:00,1.6972,1.6974,1.697,1.6971,166700000.0
2008-08-06 18:35:00,1.6971,1.69735,1.697,1.6973,100000000.0
2008-08-06 18:36:00,1.6972,1.6974,1.697,1.6971,172600000.0
2008-08-06 18:37:00,1.6971,1.69725,1.6966,1.6966,94300000.0
2008-08-06 18:38:00,1.6967,1.69745,1.6967,1.69735,90700000.0
2008-08-06 18:39:00,1.6974,1.6975,1.6972,1.6973,67000000.0
2008-08-06 18:40:00,1.6973,1.6973,1.6963,1.6963,96000000.0
2008-08-06 18:41:00,1.69615,1.69635,1.6957,1.6959,116200000.0
2008-08-06 18:42:00,1.696,1.6964,1.696,1.6964,58200000.0
2008-08-06 18:43:00,1.6965,1.6965,1.6953,1.6953,92500000.0
2008-08-06 18:44:00,1.6953,1.6956,1.6951,1.6953,103500000.0
2008-08-06 18:45:00,1.6954,1.69565,1.6951,1.6951,56200000.0
2008-08-06 18:46:00,1.6951,1.69555,1.6951,1.6951,74100000.0
2008-08-06 18:47:00,1.6951,1.6953,1.69475,1.6952,111400000.0
2008-08-06 18:48:00,1.6953,1.69545,1.6951,1.6953,75400000.0
2008-08-06 18:49:00,1.69535,1.6958,1.69535,1.6957,37800000.0
2008-08-06 18:50:00,1.6957,1.69635,1.6957,1.6963,65000000.0
2008-08-06 18:51:00,1.6963,1.6966,1.6957,1.696,136800000.0
2008-08-06 18:52:00,1.6959,1.6959,1.6955,1.6955,31000000.0
2008-08-06 18:53:00,1.6956,1.69585,1.6952,1.6952,58200000.0
2008-08-06 18:54:00,1.6953,1.69535,1.6947,1.6949,68200000.0
2008-08-06 18:55:00,1.69495,1.6952,1.69485,1.69515,67900000.0
2008-08-06 18:56:00,1.69515,1.69525,1.6937,1.6937,159900000.0
2008-08-06 18:57:00,1.69385,1.6944,1.69375,1.69415,92900000.0
2008-08-06 18:58:00,1.6942,1.69525,1.6942,1.69525,125100000.0
2008-08-06 18:59:00,1.69525,1.69575,1.6951,1.6952,70800000.0
2008-08-06 19:00:00,1.6953,1.6953,1.6945,1.6947,80200000.0
2008-08-06 19:01:00,1.6947,1.6952,1.6947,1.6951,76600000.0
2008-08-06 19:02:00,1.6951,1.69535,1.6951,1.6951,49800000.0
2008-08-06 19:03:00,1.6949,1.69495,1.6941,1.69425,88700000.0
2008-08-06 19:04:00,1.6942,1.6949,1.69415,1.6948,55700000.0
2008-08-06 19:05:00,1.6948,1.6948,1.6943,1.6945,86000000.0
2008-08-06 19:06:00,1.6945,1.69535,1.6945,1.69525,60100000.0
2008-08-06 19:07:00,1.69525,1.6955,1.6952,1.69535,46800000.0
2008-08-06 19:08:00,1.6953,1.6953,1.6951,1.6951,26600000.0
2008-08-06 19:09:00,1.6951,1.6951,1.6951,1.6951,8000000.0
2008-08-06 19:10:00,1.6952,1.69535,1.6951,1.6952,18200000.0
2008-08-06 19:11:00,1.6953,1.69545,1.6953,1.6953,19000000.0
2008-08-06 19:12:00,1.6953,1.69545,1.6952,1.6954,30800000.0
2008-08-06 19:13:00,1.6954,1.6955,1.6953,1.6953,33000000.0
2008-08-06 19:14:00,1.69545,1.69545,1.695,1.69515,67200000.0
2008-08-06 19:15:00,1.695,1.69535,1.695,1.6951,28200000.0
2008-08-06 19:16:00,1.69505,1.6954,1.69485,1.6953,55400000.0
2008-08-06 19:17:00,1.6953,1.6959,1.6953,1.6958,50000000.0
2008-08-06 19:18:00,1.6958,1.6962,1.6958,1.6962,34400000.0
2008-08-06 19:19:00,1.69625,1.69625,1.69575,1.69575,27500000.0
2008-08-06 19:20:00,1.6957,1.6957,1.69515,1.6955,94200000.0
2008-08-06 19:21:00,1.69555,1.696,1.6954,1.696,43600000.0
2008-08-06 19:22:00,1.6959,1.69595,1.6958,1.6959,26200000.0
2008-08-06 19:23:00,1.6958,1.6958,1.6952,1.6957,81500000.0
2008-08-06 19:24:00,1.69565,1.6962,1.6954,1.6961,83400000.0
2008-08-06 19:25:00,1.696,1.69605,1.6951,1.6951,123900000.0
2008-08-06 19:26:00,1.6951,1.69605,1.6951,1.69545,129800000.0
2008-08-06 19:27:00,1.69535,1.6959,1.69535,1.6956,80100000.0
2008-08-06 19:28:00,1.69575,1.6961,1.69575,1.696,46100000.0
2008-08-06 19:29:00,1.696,1.6963,1.696,1.6963,19400000.0
2008-08-06 19:30:00,1.6963,1.6964,1.6961,1.6961,46600000.0
2008-08-06 19:31:00,1.6961,1.6961,1.6959,1.6959,42800000.0
2008-08-06 19:32:00,1.696,1.696,1.6956,1.6957,40300000.0
2008-08-06 19:33:00,1.69575,1.69575,1.6955,1.6956,25000000.0
2008-08-06 19:34:00,1.6955,1.69575,1.6955,1.6956,48600000.0
2008-08-06 19:35:00,1.6956,1.6958,1.6955,1.6957,15600000.0
2008-08-06 19:36:00,1.69585,1.6961,1.6958,1.6961,50600000.0
2008-08-06 19:37:00,1.6961,1.6964,1.696,1.6961,63600000.0
2008-08-06 19:38:00,1.6961,1.69615,1.69595,1.696,22100000.0
2008-08-06 19:39:00,1.696,1.696,1.6958,1.6959,19800000.0
2008-08-06 19:40:00,1.6959,1.6959,1.6957,1.69585,12600000.0
2008-08-06 19:41:00,1.6959,1.6959,1.6957,1.69575,13000000.0
2008-08-06 19:42:00,1.69575,1.69585,1.6957,1.6958,31400000.0
2008-08-06 19:43:00,1.6957,1.6958,1.6954,1.69555,41300000.0
2008-08-06 19:44:00,1.6957,1.6961,1.6952,1.6955,103100000.0
2008-08-06 19:45:00,1.6955,1.6957,1.6953,1.6956,79800000.0
2008-08-06 19:46:00,1.6956,1.6956,1.6954,1.6954,16200000.0
2008-08-06 19:47:00,1.6954,1.6954,1.6949,1.69505,72800000.0
2008-08-06 19:48:00,1.6951,1.6955,1.695,1.6952,38200000.0
2008-08-06 19:49:00,1.69525,1.6954,1.69525,1.6953,38200000.0
2008-08-06 19:50:00,1.69545,1.6959,1.69545,1.6956,47200000.0
2008-08-06 19:51:00,1.69555,1.6957,1.6954,1.6957,61700000.0
2008-08-06 19:52:00,1.6957,1.696,1.6955,1.6955,50800000.0
2008-08-06 19:53:00,1.69545,1.6958,1.69545,1.69575,19400000.0
2008-08-06 19:54:00,1.6959,1.69625,1.6959,1.6961,51900000.0
2008-08-06 19:55:00,1.6961,1.6963,1.6961,1.6962,35400000.0
2008-08-06 19:56:00,1.6962,1.6962,1.696,1.6961,34600000.0
2008-08-06 19:57:00,1.6961,1.6963,1.696,1.69615,33100000.0
2008-08-06 19:58:00,1.6961,1.69625,1.6959,1.69595,24200000.0
2008-08-06 19:59:00,1.696,1.69605,1.6956,1.6956,37300000.0
2008-08-06 20:00:00,1.6956,1.6957,1.6955,1.6957,17600000.0
2008-08-06 20:01:00,1.6957,1.6961,1.6956,1.6961,26500000.0
2008-08-06 20:02:00,1.6961,1.6962,1.6955,1.6956,94700000.0
2008-08-06 20:03:00,1.6956,1.6958,1.69555,1.69565,29800000.0
2008-08-06 20:04:00,1.6957,1.6957,1.69525,1.6954,85500000.0
2008-08-06 20:05:00,1.6954,1.6957,1.6953,1.6955,51400000.0
2008-08-06 20:06:00,1.6955,1.6955,1.6955,1.6955,1000000.0
2008-08-06 20:07:00,1.6955,1.6956,1.6953,1.6953,53900000.0
2008-08-06 20:08:00,1.6953,1.6953,1.6949,1.6951,64000000.0
2008-08-06 20:09:00,1.6951,1.6954,1.69505,1.6954,22500000.0
2008-08-06 20:10:00,1.69535,1.69555,1.69535,1.6954,34200000.0
2008-08-06 20:11:00,1.6954,1.6958,1.6951,1.69565,78500000.0
2008-08-06 20:12:00,1.6956,1.69575,1.6955,1.6956,68300000.0
2008-08-06 20:13:00,1.6955,1.6958,1.6955,1.6956,64400000.0
2008-08-06 20:14:00,1.6955,1.6956,1.6954,1.6955,24200000.0
2008-08-06 20:15:00,1.6956,1.6956,1.6954,1.6955,42200000.0
2008-08-06 20:16:00,1.6955,1.6957,1.6949,1.6949,53200000.0
2008-08-06 20:17:00,1.69505,1.6952,1.6949,1.6949,63400000.0
2008-08-06 20:18:00,1.6949,1.6951,1.6948,1.695,78700000.0
2008-08-06 20:19:00,1.6949,1.69505,1.6948,1.695,42600000.0
2008-08-06 20:20:00,1.695,1.695,1.6948,1.6949,50800000.0
2008-08-06 20:21:00,1.6948,1.69505,1.6948,1.695,28300000.0
2008-08-06 20:22:00,1.69505,1.69505,1.6948,1.6949,49600000.0
2008-08-06 20:23:00,1.69505,1.69505,1.6949,1.69505,20400000.0
2008-08-06 20:24:00,1.6949,1.6952,1.6949,1.695,55400000.0
2008-08-06 20:25:00,1.695,1.695,1.6949,1.6949,40000000.0
2008-08-06 20:26:00,1.695,1.69505,1.6949,1.6949,29700000.0
2008-08-06 20:27:00,1.695,1.69505,1.6949,1.695,23000000.0
2008-08-06 20:28:00,1.6949,1.69495,1.6948,1.6949,19300000.0
2008-08-06 20:29:00,1.6949,1.6949,1.6947,1.6948,38000000.0
2008-08-06 20:30:00,1.6948,1.69495,1.69475,1.69475,8000000.0
2008-08-06 20:31:00,1.6948,1.6948,1.69475,1.69475,4300000.0
2008-08-06 20:33:00,1.6947,1.69475,1.6944,1.69465,33300000.0
2008-08-06 20:34:00,1.6946,1.69535,1.6946,1.69515,73900000.0
2008-08-06 20:35:00,1.69515,1.6953,1.6951,1.6953,48100000.0
2008-08-06 20:36:00,1.6953,1.6954,1.6946,1.69535,83000000.0
2008-08-06 20:37:00,1.69535,1.6957,1.69465,1.6951,133900000.0
2008-08-06 20:38:00,1.69525,1.69545,1.6949,1.69505,78600000.0
2008-08-06 20:39:00,1.6951,1.69525,1.6942,1.6944,81800000.0
2008-08-06 20:40:00,1.6943,1.6947,1.6943,1.6946,40900000.0
2008-08-06 20:41:00,1.6946,1.6946,1.6945,1.6945,12100000.0
2008-08-06 20:42:00,1.6945,1.6949,1.6939,1.6944,104800000.0
2008-08-06 20:43:00,1.6944,1.6945,1.6943,1.6943,42100000.0
2008-08-06 20:44:00,1.6943,1.6948,1.6943,1.6945,34600000.0
2008-08-06 20:45:00,1.6945,1.6946,1.6945,1.6946,21300000.0
2008-08-06 20:46:00,1.6946,1.6946,1.6943,1.6944,46100000.0
2008-08-06 20:47:00,1.6943,1.6944,1.6941,1.6942,25500000.0
2008-08-06 20:48:00,1.6944,1.69445,1.6942,1.69445,27200000.0
2008-08-06 20:49:00,1.69455,1.69455,1.69435,1.69435,30400000.0
2008-08-06 20:50:00,1.6942,1.6945,1.6942,1.6943,43200000.0
2008-08-06 20:51:00,1.6943,1.69465,1.6942,1.6945,58800000.0
2008-08-06 20:52:00,1.6945,1.6946,1.6943,1.6945,70200000.0
2008-08-06 20:53:00,1.6946,1.6947,1.6943,1.6946,49500000.0
2008-08-06 20:54:00,1.6945,1.6946,1.6943,1.6943,61700000.0
2008-08-06 20:55:00,1.6943,1.6947,1.69405,1.69405,96500000.0
2008-08-06 20:56:00,1.694,1.69455,1.69385,1.69435,63500000.0
2008-08-06 20:57:00,1.69435,1.6944,1.6942,1.6944,34400000.0
2008-08-06 20:58:00,1.6944,1.6944,1.6941,1.6942,25100000.0
2008-08-06 20:59:00,1.6942,1.6942,1.69315,1.6934,77400000.0
2008-08-06 21:00:00,1.69345,1.6939,1.6933,1.6939,53700000.0
2008-08-06 21:01:00,1.6939,1.6942,1.6939,1.6942,27900000.0
2008-08-06 21:02:00,1.6942,1.695,1.6942,1.6947,80000000.0
2008-08-06 21:03:00,1.6946,1.6947,1.6946,1.6947,7000000.0
2008-08-06 21:04:00,1.6948,1.6948,1.6947,1.6948,17100000.0
2008-08-06 21:05:00,1.6948,1.6948,1.6944,1.6947,72100000.0
2008-08-06 21:06:00,1.6949,1.6949,1.6945,1.6946,74300000.0
2008-08-06 21:07:00,1.6946,1.6946,1.6945,1.6945,23600000.0
2008-08-06 21:08:00,1.6946,1.6947,1.6945,1.6946,72800000.0
2008-08-06 21:09:00,1.6946,1.6947,1.6946,1.6946,25300000.0
2008-08-06 21:10:00,1.6946,1.6946,1.6945,1.6946,40300000.0
2008-08-06 21:11:00,1.6946,1.6946,1.6944,1.6944,25700000.0
2008-08-06 21:12:00,1.6944,1.6947,1.6944,1.6946,17900000.0
2008-08-06 21:13:00,1.6946,1.6948,1.6945,1.6947,57800000.0
2008-08-06 21:14:00,1.69465,1.69465,1.6945,1.69465,13900000.0
2008-08-06 21:15:00,1.6947,1.6947,1.6945,1.6945,24900000.0
2008-08-06 21:16:00,1.6946,1.6947,1.6946,1.6947,3000000.0
2008-08-06 21:17:00,1.69455,1.69455,1.69405,1.69445,63500000.0
2008-08-06 21:18:00,1.6943,1.6946,1.69425,1.6943,18300000.0
2008-08-06 21:19:00,1.6943,1.6944,1.69395,1.6943,38600000.0
2008-08-06 21:20:00,1.69415,1.6947,1.6939,1.6943,82300000.0
2008-08-06 21:21:00,1.6945,1.6945,1.694,1.6944,50200000.0
2008-08-06 21:22:00,1.69445,1.6946,1.6943,1.69435,48300000.0
2008-08-06 21:23:00,1.6943,1.69455,1.6943,1.69435,13200000.0
2008-08-06 21:24:00,1.6944,1.6945,1.69435,1.6944,8300000.0
2008-08-06 21:25:00,1.6944,1.6944,1.6943,1.6944,31800000.0
2008-08-06 21:26:00,1.6944,1.6945,1.6943,1.6944,24500000.0
2008-08-06 21:27:00,1.6945,1.6945,1.69425,1.69435,13600000.0
2008-08-06 21:28:00,1.69435,1.69445,1.69395,1.69405,30300000.0
2008-08-06 21:29:00,1.6941,1.6942,1.694,1.694,18200000.0
2008-08-06 21:30:00,1.6941,1.6946,1.6941,1.69455,60800000.0
2008-08-06 21:31:00,1.69455,1.6946,1.6944,1.6946,18200000.0
2008-08-06 21:32:00,1.6946,1.69485,1.6946,1.6947,58800000.0
2008-08-06 21:33:00,1.6947,1.69495,1.69465,1.69495,34100000.0
2008-08-06 21:34:00,1.69485,1.69495,1.6948,1.6949,34400000.0
2008-08-06 21:35:00,1.6949,1.6953,1.6949,1.6952,30600000.0
2008-08-06 21:36:00,1.6951,1.69555,1.695,1.6952,118100000.0
2008-08-06 21:37:00,1.6952,1.69545,1.6951,1.6953,22100000.0
2008-08-06 21:38:00,1.6954,1.69585,1.6954,1.6958,41800000.0
2008-08-06 21:39:00,1.6958,1.6958,1.69495,1.6954,107600000.0
2008-08-06 21:40:00,1.6954,1.6955,1.6949,1.6949,80400000.0
2008-08-06 21:41:00,1.695,1.6952,1.6948,1.6948,56000000.0
2008-08-06 21:42:00,1.6948,1.6951,1.6948,1.6951,21600000.0
2008-08-06 21:43:00,1.6951,1.6951,1.6949,1.6949,18100000.0
2008-08-06 21:44:00,1.695,1.69505,1.6949,1.6949,28300000.0
2008-08-06 21:45:00,1.6949,1.6956,1.6949,1.6956,35300000.0
2008-08-06 21:46:00,1.69565,1.69585,1.6956,1.6958,51000000.0
2008-08-06 21:47:00,1.69585,1.6963,1.6957,1.6963,41700000.0
2008-08-06 21:48:00,1.6964,1.6964,1.6962,1.6963,10900000.0
2008-08-06 21:49:00,1.6963,1.6964,1.69595,1.6961,42500000.0
2008-08-06 21:51:00,1.696,1.6962,1.696,1.6962,30300000.0
2008-08-06 21:52:00,1.6962,1.6962,1.6955,1.6957,29000000.0
2008-08-06 21:53:00,1.69575,1.69575,1.6956,1.6957,38200000.0
2008-08-06 21:54:00,1.6957,1.69595,1.6956,1.69595,26200000.0
2008-08-06 21:55:00,1.6961,1.6961,1.6954,1.6954,55100000.0
2008-08-06 21:56:00,1.6954,1.6954,1.6949,1.695,78500000.0
2008-08-06 21:57:00,1.6951,1.6952,1.695,1.6952,34600000.0
2008-08-06 21:58:00,1.6952,1.69585,1.6952,1.6957,88200000.0
2008-08-06 21:59:00,1.6958,1.6958,1.6952,1.6954,87700000.0
2008-08-06 22:00:00,1.6954,1.6956,1.6948,1.6956,52400000.0
2008-08-06 22:01:00,1.6956,1.69605,1.6955,1.696,42600000.0
2008-08-06 22:02:00,1.69605,1.6962,1.6959,1.6962,28000000.0
2008-08-06 22:03:00,1.69625,1.6964,1.6962,1.6964,36900000.0
2008-08-06 22:04:00,1.69635,1.6965,1.69635,1.6965,6000000.0
2008-08-06 22:05:00,1.6965,1.69665,1.696,1.6961,34300000.0
2008-08-06 22:06:00,1.6961,1.69665,1.6954,1.6963,60700000.0
2008-08-06 22:07:00,1.6963,1.69695,1.6959,1.69595,61400000.0
2008-08-06 22:08:00,1.6961,1.69645,1.6961,1.6963,23600000.0
2008-08-06 22:09:00,1.6959,1.6961,1.6959,1.6961,7800000.0
2008-08-06 22:10:00,1.6957,1.6964,1.6957,1.69635,13000000.0
2008-08-06 22:11:00,1.6963,1.6965,1.6962,1.6962,19600000.0
2008-08-06 22:12:00,1.69635,1.69635,1.69585,1.6959,15500000.0
2008-08-06 22:13:00,1.69605,1.6964,1.69605,1.69605,18300000.0
2008-08-06 22:14:00,1.69615,1.6962,1.6959,1.6959,22000000.0
2008-08-06 22:15:00,1.6959,1.696,1.6958,1.696,12500000.0
2008-08-06 22:16:00,1.696,1.69605,1.6957,1.6958,12900000.0
2008-08-06 22:17:00,1.6957,1.69585,1.6957,1.6957,14500000.0
2008-08-06 22:18:00,1.6958,1.6958,1.6956,1.6957,10200000.0
2008-08-06 22:19:00,1.6956,1.69585,1.6956,1.6958,15800000.0
2008-08-06 22:20:00,1.6959,1.69605,1.6958,1.69605,3300000.0
2008-08-06 22:21:00,1.69565,1.69635,1.69565,1.6959,20000000.0
2008-08-06 22:22:00,1.69565,1.6963,1.69555,1.6963,18700000.0
2008-08-06 22:23:00,1.6961,1.6961,1.69535,1.69545,19000000.0
2008-08-06 22:24:00,1.69555,1.69565,1.69555,1.6956,5000000.0
2008-08-06 22:25:00,1.69565,1.6958,1.6955,1.6956,15000000.0
2008-08-06 22:26:00,1.6956,1.696,1.6956,1.69565,21000000.0
2008-08-06 22:27:00,1.6957,1.6957,1.69555,1.69565,10000000.0
2008-08-06 22:28:00,1.6956,1.6959,1.69555,1.6958,23000000.0
2008-08-06 22:29:00,1.6958,1.6958,1.6956,1.69565,8000000.0
2008-08-06 22:30:00,1.69565,1.69615,1.69565,1.6961,17600000.0
2008-08-06 22:31:00,1.6961,1.6964,1.696,1.6964,27900000.0
2008-08-06 22:32:00,1.6964,1.6965,1.6962,1.6965,45900000.0
2008-08-06 22:33:00,1.6964,1.69685,1.6964,1.6964,41300000.0
2008-08-06 22:34:00,1.6965,1.6967,1.6963,1.6965,45700000.0
2008-08-06 22:35:00,1.6965,1.6965,1.6962,1.6962,23300000.0
2008-08-06 22:36:00,1.6962,1.6962,1.6961,1.6962,10200000.0
2008-08-06 22:37:00,1.6961,1.6962,1.6961,1.6961,6600000.0
2008-08-06 22:38:00,1.6963,1.6963,1.6961,1.6962,12400000.0
2008-08-06 22:39:00,1.6962,1.6967,1.6954,1.69555,32800000.0
2008-08-06 22:40:00,1.6955,1.69585,1.69545,1.69565,19000000.0
2008-08-06 22:41:00,1.69575,1.69575,1.6957,1.6957,2000000.0
2008-08-06 22:42:00,1.6956,1.6956,1.69525,1.69525,8300000.0
2008-08-06 22:43:00,1.69525,1.69535,1.69525,1.69525,14000000.0
2008-08-06 22:44:00,1.69545,1.6963,1.69525,1.6962,70700000.0
2008-08-06 22:45:00,1.6961,1.6971,1.696,1.69685,156600000.0
2008-08-06 22:46:00,1.69685,1.6974,1.6968,1.69695,63400000.0
2008-08-06 22:47:00,1.6972,1.6973,1.6969,1.6969,42000000.0
2008-08-06 22:48:00,1.6969,1.69695,1.6969,1.6969,13400000.0
2008-08-06 22:49:00,1.6969,1.6969,1.6961,1.6961,97100000.0
2008-08-06 22:50:00,1.6961,1.6963,1.69605,1.69615,37500000.0
2008-08-06 22:51:00,1.69625,1.69625,1.69615,1.6962,8000000.0
2008-08-06 22:52:00,1.6963,1.6963,1.6962,1.6962,2000000.0
2008-08-06 22:53:00,1.6961,1.6962,1.696,1.6961,16000000.0
2008-08-06 22:54:00,1.6963,1.69635,1.6962,1.69635,5000000.0
2008-08-06 22:55:00,1.696,1.6964,1.696,1.6963,57400000.0
2008-08-06 22:56:00,1.69625,1.6965,1.6959,1.6959,100700000.0
2008-08-06 22:57:00,1.6961,1.6963,1.6958,1.696,88100000.0
2008-08-06 22:58:00,1.696,1.69625,1.6957,1.6959,94500000.0
2008-08-06 22:59:00,1.6959,1.696,1.69565,1.69585,84000000.0
2008-08-06 23:00:00,1.69585,1.69585,1.69565,1.6958,10000000.0
2008-08-06 23:01:00,1.6958,1.696,1.6956,1.6957,55300000.0
2008-08-06 23:02:00,1.69565,1.6959,1.6956,1.6957,61300000.0
2008-08-06 23:03:00,1.6958,1.6958,1.6956,1.69565,36700000.0
2008-08-06 23:04:00,1.6958,1.6958,1.6957,1.6957,45000000.0
2008-08-06 23:05:00,1.6957,1.6957,1.6956,1.6957,21400000.0
2008-08-06 23:06:00,1.6957,1.6957,1.69565,1.69565,7200000.0
2008-08-06 23:07:00,1.69565,1.6958,1.6952,1.6952,15500000.0
2008-08-06 23:08:00,1.6954,1.6954,1.6952,1.6952,2000000.0
2008-08-06 23:09:00,1.6952,1.6952,1.6951,1.6952,5000000.0
2008-08-06 23:10:00,1.6951,1.6952,1.695,1.695,8200000.0
2008-08-06 23:11:00,1.695,1.6953,1.6949,1.6949,33400000.0
2008-08-06 23:12:00,1.6949,1.695,1.69485,1.695,25900000.0
2008-08-06 23:13:00,1.695,1.695,1.6947,1.6948,36600000.0
2008-08-06 23:14:00,1.6948,1.6949,1.6945,1.6948,92000000.0
2008-08-06 23:15:00,1.6947,1.6949,1.6946,1.69475,32500000.0
2008-08-06 23:16:00,1.69475,1.69475,1.69465,1.69475,67200000.0
2008-08-06 23:17:00,1.6947,1.6951,1.6947,1.6949,25300000.0
2008-08-06 23:19:00,1.6949,1.6949,1.6947,1.6949,13000000.0
2008-08-06 23:20:00,1.695,1.6951,1.695,1.6951,15000000.0
2008-08-06 23:21:00,1.6951,1.6951,1.6949,1.6951,31700000.0
2008-08-06 23:22:00,1.6951,1.6954,1.695,1.695,52400000.0
2008-08-06 23:23:00,1.6949,1.695,1.69355,1.6946,128600000.0
2008-08-06 23:24:00,1.6946,1.6948,1.6945,1.6948,45100000.0
2008-08-06 23:25:00,1.6947,1.6947,1.6945,1.6945,23100000.0
2008-08-06 23:26:00,1.6945,1.6946,1.6945,1.6946,37800000.0
2008-08-06 23:27:00,1.6946,1.6946,1.6946,1.6946,17100000.0
2008-08-06 23:28:00,1.6946,1.6946,1.6946,1.6946,58400000.0
2008-08-06 23:29:00,1.69465,1.69465,1.6946,1.6946,29000000.0
2008-08-06 23:30:00,1.69465,1.6948,1.6944,1.6944,34200000.0
2008-08-06 23:31:00,1.6944,1.6945,1.6944,1.6944,89200000.0
2008-08-06 23:32:00,1.6944,1.6947,1.6944,1.6945,120300000.0
2008-08-06 23:33:00,1.6945,1.69465,1.6945,1.6946,104600000.0
2008-08-06 23:34:00,1.6946,1.6946,1.6945,1.6946,68700000.0
2008-08-06 23:35:00,1.6946,1.695,1.6946,1.695,41000000.0
2008-08-06 23:36:00,1.6949,1.6949,1.6946,1.6948,53300000.0
2008-08-06 23:37:00,1.6947,1.6947,1.6947,1.6947,2000000.0
2008-08-06 23:38:00,1.6947,1.6949,1.6947,1.6949,11300000.0
2008-08-06 23:39:00,1.6949,1.695,1.6949,1.695,15000000.0
2008-08-06 23:40:00,1.6949,1.695,1.6949,1.695,10000000.0
2008-08-06 23:42:00,1.695,1.695,1.695,1.695,4000000.0
2008-08-06 23:43:00,1.695,1.695,1.695,1.695,3000000.0
2008-08-06 23:44:00,1.695,1.6951,1.695,1.695,11900000.0
2008-08-06 23:45:00,1.6949,1.6949,1.6948,1.6948,56800000.0
2008-08-06 23:46:00,1.6948,1.695,1.6948,1.695,19700000.0
2008-08-06 23:47:00,1.6949,1.6951,1.6947,1.6949,31000000.0
2008-08-06 23:48:00,1.6949,1.6949,1.6947,1.6948,17000000.0
2008-08-06 23:49:00,1.6948,1.6948,1.6947,1.6948,11000000.0
2008-08-06 23:50:00,1.6948,1.6949,1.6948,1.6949,3000000.0
2008-08-06 23:51:00,1.6949,1.695,1.6949,1.6949,7000000.0
2008-08-06 23:52:00,1.6949,1.6949,1.6949,1.6949,8000000.0
2008-08-06 23:53:00,1.6949,1.695,1.6949,1.695,13000000.0
2008-08-06 23:54:00,1.695,1.695,1.6949,1.6949,5000000.0
2008-08-06 23:55:00,1.695,1.6951,1.6949,1.6951,10000000.0
2008-08-06 23:56:00,1.6953,1.69585,1.69525,1.6956,93100000.0
2008-08-06 23:57:00,1.6956,1.6957,1.6954,1.6954,96900000.0
2008-08-06 23:58:00,1.6954,1.6958,1.6954,1.6956,22800000.0
2008-08-06 23:59:00,1.6956,1.6956,1.6953,1.6956,25000000.0
2008-08-07 00:00:00,1.6956,1.6956,1.6953,1.6953,24500000.0
2008-08-07 00:01:00,1.6952,1.6953,1.6949,1.6949,42200000.0
2008-08-07 00:02:00,1.6949,1.6951,1.6949,1.6951,36600000.0
2008-08-07 00:03:00,1.6952,1.6952,1.6951,1.6951,4000000.0
2008-08-07 00:04:00,1.6949,1.6951,1.6949,1.6951,10900000.0
2008-08-07 00:05:00,1.6951,1.6951,1.69455,1.6949,73800000.0
2008-08-07 00:06:00,1.6949,1.695,1.6949,1.695,57800000.0
2008-08-07 00:07:00,1.695,1.695,1.6946,1.6946,50700000.0
2008-08-07 00:08:00,1.6946,1.6947,1.6944,1.6946,91500000.0
2008-08-07 00:09:00,1.6947,1.695,1.6946,1.6946,124500000.0
2008-08-07 00:10:00,1.6946,1.6947,1.6943,1.6943,66200000.0
2008-08-07 00:11:00,1.6945,1.6945,1.6938,1.6938,166100000.0
2008-08-07 00:12:00,1.6938,1.6941,1.6938,1.6939,115600000.0
2008-08-07 00:13:00,1.694,1.694,1.6938,1.6938,32400000.0
2008-08-07 00:14:00,1.6938,1.6938,1.6938,1.6938,2300000.0
2008-08-07 00:15:00,1.6938,1.6938,1.6932,1.6935,24100000.0
2008-08-07 00:16:00,1.6935,1.6937,1.6935,1.6935,44000000.0
2008-08-07 00:17:00,1.6934,1.6934,1.6932,1.6934,13300000.0
2008-08-07 00:18:00,1.6935,1.6936,1.6933,1.6933,41700000.0
2008-08-07 00:19:00,1.6933,1.6935,1.6931,1.6931,77100000.0
2008-08-07 00:20:00,1.6933,1.6933,1.6931,1.6931,10500000.0
2008-08-07 00:21:00,1.6931,1.6931,1.6931,1.6931,14400000.0
2008-08-07 00:22:00,1.6931,1.6931,1.693,1.693,3100000.0
2008-08-07 00:23:00,1.6928,1.6928,1.6924,1.6925,100700000.0
2008-08-07 00:24:00,1.6925,1.6925,1.6921,1.6921,77900000.0
2008-08-07 00:25:00,1.6923,1.693,1.6923,1.6928,96700000.0
2008-08-07 00:26:00,1.6929,1.69345,1.6929,1.6931,153400000.0
2008-08-07 00:27:00,1.6931,1.6933,1.6931,1.6931,131700000.0
2008-08-07 00:28:00,1.6931,1.6932,1.6928,1.693,84500000.0
2008-08-07 00:29:00,1.693,1.6931,1.6928,1.693,46100000.0
2008-08-07 00:30:00,1.693,1.6932,1.6929,1.6929,68600000.0
2008-08-07 00:31:00,1.6929,1.6934,1.6927,1.6933,138500000.0
2008-08-07 00:32:00,1.6933,1.6938,1.6928,1.69315,149300000.0
2008-08-07 00:33:00,1.69315,1.6934,1.693,1.6934,72700000.0
2008-08-07 00:34:00,1.6936,1.6938,1.6934,1.6937,90700000.0
2008-08-07 00:35:00,1.6937,1.694,1.6934,1.6937,207700000.0
2008-08-07 00:36:00,1.6937,1.6937,1.6934,1.6935,113200000.0
2008-08-07 00:37:00,1.6935,1.69375,1.69285,1.69285,249600000.0
2008-08-07 00:38:00,1.6929,1.69365,1.6929,1.6933,130000000.0
2008-08-07 00:39:00,1.6933,1.6935,1.6933,1.6935,52100000.0
2008-08-07 00:40:00,1.6935,1.6935,1.6926,1.6926,105800000.0
2008-08-07 00:41:00,1.6926,1.6926,1.6925,1.6926,35900000.0
2008-08-07 00:42:00,1.6926,1.6931,1.6926,1.6928,51200000.0
2008-08-07 00:43:00,1.6928,1.6933,1.6928,1.6931,86100000.0
2008-08-07 00:44:00,1.6931,1.6937,1.6931,1.6937,56000000.0
2008-08-07 00:45:00,1.6937,1.69375,1.6928,1.6929,80800000.0
2008-08-07 00:46:00,1.6929,1.6931,1.6928,1.6928,65100000.0
2008-08-07 00:47:00,1.6929,1.6931,1.6928,1.6931,15000000.0
2008-08-07 00:48:00,1.6929,1.6933,1.6929,1.6932,55600000.0
2008-08-07 00:49:00,1.6932,1.6932,1.6929,1.693,69800000.0
2008-08-07 00:50:00,1.693,1.6934,1.6929,1.693,61700000.0
2008-08-07 00:51:00,1.693,1.6933,1.693,1.6933,19900000.0
2008-08-07 00:52:00,1.6933,1.6934,1.69275,1.6934,27900000.0
2008-08-07 00:53:00,1.6934,1.6934,1.6928,1.693,108500000.0
2008-08-07 00:54:00,1.693,1.693,1.6926,1.6928,62200000.0
2008-08-07 00:55:00,1.6929,1.693,1.6927,1.6927,65000000.0
2008-08-07 00:56:00,1.6927,1.6929,1.6921,1.69225,156300000.0
2008-08-07 00:57:00,1.6926,1.6929,1.6926,1.6927,89600000.0
2008-08-07 00:58:00,1.6927,1.693,1.6927,1.6929,109700000.0
2008-08-07 00:59:00,1.6928,1.6932,1.6928,1.6932,104800000.0
2008-08-07 01:00:00,1.6932,1.6937,1.6932,1.6936,36200000.0
2008-08-07 01:01:00,1.6936,1.6941,1.6936,1.6941,85200000.0
2008-08-07 01:02:00,1.6941,1.6942,1.6935,1.6936,128700000.0
2008-08-07 01:03:00,1.6937,1.6939,1.6934,1.6936,65800000.0
2008-08-07 01:04:00,1.6937,1.694,1.69355,1.694,87400000.0
2008-08-07 01:05:00,1.6941,1.6941,1.6937,1.6939,76900000.0
2008-08-07 01:06:00,1.6939,1.694,1.6939,1.6939,13300000.0
2008-08-07 01:07:00,1.6939,1.6939,1.6938,1.6939,26300000.0
2008-08-07 01:08:00,1.6939,1.6942,1.6939,1.69405,13900000.0
2008-08-07 01:09:00,1.694,1.6944,1.694,1.6943,104100000.0
2008-08-07 01:10:00,1.6942,1.6943,1.6936,1.6942,182100000.0
2008-08-07 01:11:00,1.6942,1.6942,1.6939,1.694,138700000.0
2008-08-07 01:12:00,1.694,1.6941,1.694,1.694,46200000.0
2008-08-07 01:13:00,1.69395,1.6941,1.6939,1.6941,24500000.0
2008-08-07 01:14:00,1.69405,1.69405,1.69405,1.69405,5400000.0
2008-08-07 01:15:00,1.6941,1.6941,1.6936,1.6937,34800000.0
2008-08-07 01:16:00,1.69355,1.69355,1.69355,1.69355,5400000.0
2008-08-07 01:17:00,1.6935,1.69355,1.693,1.69315,170500000.0
2008-08-07 01:18:00,1.69315,1.69315,1.69275,1.6929,22500000.0
2008-08-07 01:19:00,1.6931,1.6931,1.6929,1.693,45400000.0
2008-08-07 01:20:00,1.693,1.69375,1.693,1.69355,115800000.0
2008-08-07 01:21:00,1.69365,1.69395,1.69365,1.69375,37000000.0
2008-08-07 01:22:00,1.6938,1.6938,1.6935,1.6935,41200000.0
2008-08-07 01:23:00,1.6935,1.6936,1.6935,1.6936,7200000.0
2008-08-07 01:24:00,1.6936,1.6938,1.69335,1.69335,32400000.0
2008-08-07 01:25:00,1.69325,1.6935,1.69315,1.6932,82800000.0
2008-08-07 01:26:00,1.6932,1.6933,1.6931,1.6931,35800000.0
2008-08-07 01:27:00,1.6931,1.6931,1.6927,1.6929,71000000.0
2008-08-07 01:28:00,1.6929,1.6931,1.6927,1.6927,56200000.0
2008-08-07 01:29:00,1.6928,1.6929,1.6927,1.6928,155800000.0
2008-08-07 01:30:00,1.6928,1.6929,1.6926,1.6929,125600000.0
2008-08-07 01:31:00,1.6928,1.6928,1.6926,1.6928,162300000.0
2008-08-07 01:32:00,1.69275,1.6928,1.69265,1.6928,120100000.0
2008-08-07 01:33:00,1.6929,1.693,1.6925,1.6926,28300000.0
2008-08-07 01:34:00,1.6926,1.6926,1.6919,1.69225,230300000.0
2008-08-07 01:35:00,1.6923,1.6923,1.6921,1.69215,66400000.0
2008-08-07 01:36:00,1.6922,1.69255,1.6922,1.6925,59800000.0
2008-08-07 01:37:00,1.6925,1.69325,1.6925,1.6927,157200000.0
2008-08-07 01:38:00,1.6927,1.6929,1.6923,1.6924,144900000.0
2008-08-07 01:39:00,1.6924,1.6929,1.6923,1.6927,87100000.0
2008-08-07 01:40:00,1.6927,1.6929,1.6926,1.6927,98600000.0
2008-08-07 01:41:00,1.6926,1.6927,1.6925,1.6926,95600000.0
2008-08-07 01:42:00,1.6926,1.6927,1.6926,1.6927,29300000.0
2008-08-07 01:43:00,1.6927,1.6929,1.6927,1.6928,106400000.0
2008-08-07 01:44:00,1.69275,1.69275,1.6927,1.6927,13400000.0
2008-08-07 01:45:00,1.6928,1.6928,1.6925,1.6926,43000000.0
2008-08-07 01:46:00,1.6926,1.6926,1.6919,1.692,122500000.0
2008-08-07 01:47:00,1.692,1.6921,1.692,1.692,131300000.0
2008-08-07 01:48:00,1.6921,1.6923,1.6921,1.6922,105100000.0
2008-08-07 01:49:00,1.6923,1.6926,1.6923,1.6924,47800000.0
2008-08-07 01:50:00,1.6924,1.6925,1.6919,1.6921,123200000.0
2008-08-07 01:51:00,1.6921,1.6924,1.692,1.6923,72800000.0
2008-08-07 01:52:00,1.6923,1.6924,1.6921,1.6922,61800000.0
2008-08-07 01:53:00,1.692,1.6922,1.6919,1.6919,56500000.0
2008-08-07 01:54:00,1.6919,1.692,1.6918,1.6919,38900000.0
2008-08-07 01:55:00,1.6918,1.6918,1.6918,1.6918,33200000.0
2008-08-07 01:56:00,1.6919,1.692,1.6919,1.692,6200000.0
2008-08-07 01:57:00,1.692,1.6924,1.692,1.6924,40300000.0
2008-08-07 01:58:00,1.6924,1.6924,1.6922,1.6924,23900000.0
2008-08-07 01:59:00,1.6924,1.6926,1.6922,1.6924,128300000.0
2008-08-07 02:00:00,1.6926,1.6926,1.69215,1.6924,82500000.0
2008-08-07 02:01:00,1.6924,1.6925,1.6923,1.6924,56000000.0
2008-08-07 02:02:00,1.6924,1.6926,1.6923,1.6925,101300000.0
2008-08-07 02:03:00,1.6925,1.6929,1.6923,1.6928,47100000.0
2008-08-07 02:04:00,1.6929,1.6929,1.6925,1.6925,46600000.0
2008-08-07 02:05:00,1.6924,1.6925,1.6922,1.6923,170400000.0
2008-08-07 02:06:00,1.6923,1.6927,1.6923,1.6926,149500000.0
2008-08-07 02:07:00,1.6926,1.6926,1.6924,1.6925,90900000.0
2008-08-07 02:08:00,1.6925,1.6926,1.6922,1.6925,75400000.0
2008-08-07 02:09:00,1.6926,1.6926,1.69205,1.6924,80800000.0
2008-08-07 02:10:00,1.692,1.6927,1.6919,1.6927,159900000.0
2008-08-07 02:11:00,1.6927,1.6928,1.6926,1.6928,92700000.0
2008-08-07 02:12:00,1.6928,1.6928,1.6927,1.6927,71300000.0
2008-08-07 02:13:00,1.6927,1.6933,1.6926,1.6931,97400000.0
2008-08-07 02:14:00,1.6932,1.6941,1.6932,1.6934,109200000.0
2008-08-07 02:15:00,1.6934,1.6936,1.6932,1.6936,62200000.0
2008-08-07 02:16:00,1.6936,1.6941,1.6936,1.69375,122500000.0
2008-08-07 02:17:00,1.69375,1.6942,1.6937,1.6941,77100000.0
2008-08-07 02:18:00,1.6941,1.6945,1.6941,1.6943,128100000.0
2008-08-07 02:19:00,1.6943,1.6945,1.694,1.6941,129600000.0
2008-08-07 02:20:00,1.6941,1.6942,1.6941,1.6942,9300000.0
2008-08-07 02:21:00,1.6942,1.6943,1.694,1.6941,24300000.0
2008-08-07 02:22:00,1.6941,1.6945,1.6941,1.6944,18300000.0
2008-08-07 02:23:00,1.6944,1.6945,1.694,1.6942,42600000.0
2008-08-07 02:24:00,1.6943,1.6946,1.6941,1.6942,63400000.0
2008-08-07 02:25:00,1.6942,1.6947,1.6941,1.6943,34700000.0
2008-08-07 02:26:00,1.6943,1.6947,1.6942,1.6944,75600000.0
2008-08-07 02:27:00,1.69445,1.695,1.6942,1.695,127300000.0
2008-08-07 02:28:00,1.6949,1.6958,1.6949,1.6958,89900000.0
2008-08-07 02:29:00,1.6958,1.6958,1.69515,1.6954,53600000.0
2008-08-07 02:30:00,1.6954,1.6955,1.6951,1.6954,38600000.0
2008-08-07 02:31:00,1.6955,1.6956,1.6951,1.6953,67100000.0
2008-08-07 02:32:00,1.6953,1.6955,1.6949,1.6952,60500000.0
2008-08-07 02:33:00,1.6953,1.6953,1.69465,1.6948,59200000.0
2008-08-07 02:34:00,1.6948,1.6949,1.6944,1.6944,44200000.0
2008-08-07 02:35:00,1.6944,1.6953,1.6944,1.69525,72300000.0
2008-08-07 02:36:00,1.69525,1.6954,1.6948,1.6948,70200000.0
2008-08-07 02:37:00,1.6948,1.6948,1.694,1.6942,49500000.0
2008-08-07 02:38:00,1.6943,1.6945,1.6942,1.6944,83700000.0
2008-08-07 02:39:00,1.6944,1.6945,1.6941,1.6941,54400000.0
2008-08-07 02:40:00,1.6941,1.6942,1.694,1.6942,23100000.0
2008-08-07 02:41:00,1.6943,1.6943,1.6941,1.6941,44400000.0
2008-08-07 02:42:00,1.6942,1.695,1.6941,1.6947,64100000.0
2008-08-07 02:43:00,1.6947,1.6947,1.6945,1.6947,41400000.0
2008-08-07 02:44:00,1.6946,1.6948,1.6946,1.6947,18400000.0
2008-08-07 02:45:00,1.6947,1.6948,1.6942,1.6943,111100000.0
2008-08-07 02:46:00,1.6942,1.6943,1.6937,1.694,43500000.0
2008-08-07 02:47:00,1.694,1.6942,1.694,1.694,20000000.0
2008-08-07 02:48:00,1.694,1.6946,1.694,1.6945,61200000.0
2008-08-07 02:49:00,1.6947,1.6948,1.6946,1.6947,40700000.0
2008-08-07 02:50:00,1.6946,1.6947,1.6943,1.6943,69800000.0
2008-08-07 02:51:00,1.6944,1.695,1.6944,1.6948,89700000.0
2008-08-07 02:52:00,1.6949,1.695,1.6948,1.695,56100000.0
2008-08-07 02:53:00,1.695,1.6951,1.6949,1.695,26400000.0
2008-08-07 02:54:00,1.695,1.695,1.6948,1.695,47700000.0
2008-08-07 02:55:00,1.695,1.6951,1.6948,1.6951,58900000.0
2008-08-07 02:56:00,1.6951,1.6951,1.6949,1.6951,20200000.0
2008-08-07 02:57:00,1.695,1.6952,1.6949,1.695,62400000.0
2008-08-07 02:58:00,1.695,1.6953,1.695,1.6951,44000000.0
2008-08-07 02:59:00,1.6951,1.6951,1.695,1.695,19600000.0
2008-08-07 03:00:00,1.695,1.6951,1.6948,1.6949,35000000.0
2008-08-07 03:01:00,1.6949,1.6951,1.6949,1.6949,48400000.0
2008-08-07 03:02:00,1.695,1.6956,1.6948,1.6953,118000000.0
2008-08-07 03:03:00,1.6952,1.6957,1.6951,1.6956,121700000.0
2008-08-07 03:04:00,1.6956,1.696,1.6955,1.6955,38800000.0
2008-08-07 03:05:00,1.6955,1.6958,1.6954,1.6957,52400000.0
2008-08-07 03:06:00,1.6958,1.6958,1.6953,1.6955,70000000.0
2008-08-07 03:07:00,1.6956,1.6957,1.6955,1.6956,14500000.0
2008-08-07 03:08:00,1.6956,1.6956,1.6953,1.6954,63900000.0
2008-08-07 03:09:00,1.6954,1.6954,1.6952,1.6954,38800000.0
2008-08-07 03:10:00,1.6954,1.6956,1.6953,1.6954,92300000.0
2008-08-07 03:11:00,1.6954,1.6957,1.6954,1.6956,71400000.0
2008-08-07 03:12:00,1.6956,1.696,1.6956,1.696,78400000.0
2008-08-07 03:13:00,1.6961,1.6962,1.696,1.696,29500000.0
2008-08-07 03:14:00,1.696,1.69625,1.6959,1.696,124600000.0
2008-08-07 03:15:00,1.696,1.696,1.6958,1.6958,57900000.0
2008-08-07 03:16:00,1.6958,1.6959,1.6956,1.6959,75700000.0
2008-08-07 03:17:00,1.696,1.6961,1.6957,1.696,49300000.0
2008-08-07 03:18:00,1.696,1.6961,1.6957,1.6959,107000000.0
2008-08-07 03:19:00,1.6959,1.6962,1.6959,1.6961,39000000.0
2008-08-07 03:20:00,1.6961,1.6963,1.6961,1.6962,27800000.0
2008-08-07 03:21:00,1.6962,1.6969,1.6959,1.6959,78000000.0
2008-08-07 03:22:00,1.6959,1.69655,1.6956,1.69655,58300000.0
2008-08-07 03:23:00,1.6964,1.6971,1.6957,1.6959,137300000.0
2008-08-07 03:24:00,1.6959,1.6964,1.6956,1.6964,125500000.0
2008-08-07 03:25:00,1.6962,1.6968,1.6962,1.6967,133400000.0
2008-08-07 03:26:00,1.6967,1.6968,1.6966,1.6967,87100000.0
2008-08-07 03:27:00,1.6967,1.6969,1.6966,1.6969,41300000.0
2008-08-07 03:28:00,1.6969,1.697,1.6966,1.6967,126500000.0
2008-08-07 03:29:00,1.6967,1.6972,1.69625,1.6972,183600000.0
2008-08-07 03:30:00,1.6971,1.6972,1.69035,1.6918,568200000.0
2008-08-07 03:31:00,1.692,1.692,1.6906,1.6909,248500000.0
2008-08-07 03:32:00,1.691,1.691,1.6898,1.68995,498200000.0
2008-08-07 03:33:00,1.69,1.6907,1.69,1.69055,250100000.0
2008-08-07 03:34:00,1.69055,1.6911,1.6905,1.691,344400000.0
2008-08-07 03:35:00,1.691,1.6916,1.691,1.6914,461200000.0
2008-08-07 03:36:00,1.6914,1.6923,1.6913,1.6923,419100000.0
2008-08-07 03:37:00,1.6922,1.6926,1.692,1.6924,215200000.0
2008-08-07 03:38:00,1.6924,1.693,1.6924,1.6928,120800000.0
2008-08-07 03:39:00,1.6928,1.69385,1.6927,1.69355,432700000.0
2008-08-07 03:40:00,1.69345,1.6935,1.6931,1.6931,207000000.0
2008-08-07 03:41:00,1.69305,1.6931,1.69275,1.69285,246100000.0
2008-08-07 03:42:00,1.69285,1.6931,1.69275,1.6931,312700000.0
2008-08-07 03:43:00,1.6931,1.69315,1.6928,1.6931,146500000.0
2008-08-07 03:44:00,1.6931,1.6935,1.6929,1.69335,354600000.0
2008-08-07 03:45:00,1.6934,1.6935,1.6931,1.6932,205200000.0
2008-08-07 03:46:00,1.6932,1.6943,1.6932,1.6941,315100000.0
2008-08-07 03:47:00,1.6941,1.6947,1.694,1.6943,256400000.0
2008-08-07 03:48:00,1.6944,1.69475,1.6943,1.69475,212100000.0
2008-08-07 03:49:00,1.69475,1.69485,1.6944,1.6946,222000000.0
2008-08-07 03:50:00,1.6945,1.6945,1.6941,1.6942,192600000.0
2008-08-07 03:51:00,1.6942,1.69425,1.694,1.694,173700000.0
2008-08-07 03:52:00,1.694,1.6943,1.694,1.694,135400000.0
2008-08-07 03:53:00,1.694,1.694,1.6932,1.6936,206000000.0
2008-08-07 03:54:00,1.6936,1.6937,1.6935,1.6936,87600000.0
2008-08-07 03:55:00,1.6936,1.6938,1.6936,1.6937,27400000.0
2008-08-07 03:56:00,1.6937,1.6937,1.6937,1.6937,1000000.0
2008-08-07 03:57:00,1.6937,1.6944,1.6936,1.6943,114700000.0
2008-08-07 03:58:00,1.6943,1.6943,1.69355,1.6936,202100000.0
2008-08-07 03:59:00,1.6936,1.6936,1.6932,1.6933,156900000.0
2008-08-07 04:00:00,1.6935,1.6935,1.6931,1.6934,90700000.0
2008-08-07 04:01:00,1.6934,1.6939,1.6934,1.6939,59700000.0
2008-08-07 04:02:00,1.6939,1.6943,1.6939,1.6943,142200000.0
2008-08-07 04:03:00,1.6943,1.6943,1.6935,1.6936,104300000.0
2008-08-07 04:04:00,1.6935,1.6935,1.6934,1.6934,71700000.0
2008-08-07 04:05:00,1.6934,1.6936,1.6934,1.6936,40200000.0
2008-08-07 04:06:00,1.6936,1.6937,1.6934,1.6935,102800000.0
2008-08-07 04:07:00,1.6935,1.6936,1.6934,1.6934,59500000.0
2008-08-07 04:08:00,1.6935,1.6936,1.6934,1.6935,113000000.0
2008-08-07 04:09:00,1.6935,1.6936,1.6934,1.6935,147900000.0
2008-08-07 04:10:00,1.6935,1.6936,1.6928,1.69285,170200000.0
2008-08-07 04:11:00,1.6929,1.693,1.6926,1.6927,142300000.0
2008-08-07 04:12:00,1.6928,1.6929,1.6927,1.6928,48400000.0
2008-08-07 04:13:00,1.6928,1.6935,1.6928,1.6934,142700000.0
2008-08-07 04:14:00,1.69325,1.6938,1.6932,1.6938,240800000.0
2008-08-07 04:15:00,1.6938,1.6938,1.6936,1.6937,71700000.0
2008-08-07 04:16:00,1.6937,1.6937,1.6933,1.6934,243300000.0
2008-08-07 04:17:00,1.69345,1.6938,1.6934,1.6938,235300000.0
2008-08-07 04:18:00,1.6938,1.6939,1.6936,1.6936,157900000.0
2008-08-07 04:19:00,1.6936,1.6939,1.6935,1.6939,104200000.0
2008-08-07 04:20:00,1.6939,1.6944,1.6938,1.6944,131400000.0
2008-08-07 04:21:00,1.6945,1.6945,1.6943,1.6944,54400000.0
2008-08-07 04:22:00,1.6944,1.6946,1.6942,1.6946,101300000.0
2008-08-07 04:23:00,1.6946,1.6949,1.6946,1.6946,55800000.0
2008-08-07 04:24:00,1.6946,1.6949,1.6945,1.6948,84400000.0
2008-08-07 04:25:00,1.6947,1.6947,1.6946,1.6947,13000000.0
2008-08-07 04:26:00,1.6947,1.6948,1.6947,1.6947,30600000.0
2008-08-07 04:27:00,1.6947,1.6949,1.6943,1.6943,133000000.0
2008-08-07 04:28:00,1.6943,1.6944,1.6943,1.6943,56700000.0
2008-08-07 04:29:00,1.6943,1.6944,1.6943,1.69435,39500000.0
2008-08-07 04:30:00,1.6944,1.6945,1.6943,1.69435,144400000.0
2008-08-07 04:31:00,1.69435,1.6944,1.6942,1.6943,168600000.0
2008-08-07 04:32:00,1.6943,1.6944,1.6943,1.6944,88200000.0
2008-08-07 04:33:00,1.6944,1.6944,1.6944,1.6944,1300000.0
2008-08-07 04:34:00,1.6944,1.6945,1.6944,1.6945,27800000.0
2008-08-07 04:35:00,1.6945,1.6946,1.6942,1.6946,42100000.0
2008-08-07 04:36:00,1.6946,1.6946,1.694,1.69425,36700000.0
2008-08-07 04:37:00,1.6944,1.6944,1.694,1.69405,99700000.0
2008-08-07 04:38:00,1.694,1.6941,1.6939,1.6939,122000000.0
2008-08-07 04:39:00,1.6939,1.6942,1.6937,1.694,54400000.0
2008-08-07 04:40:00,1.694,1.6941,1.69375,1.6941,153200000.0
2008-08-07 04:41:00,1.6941,1.6943,1.6941,1.6943,46600000.0
2008-08-07 04:42:00,1.6943,1.6943,1.69395,1.6941,176700000.0
2008-08-07 04:43:00,1.6941,1.6942,1.6941,1.6941,37400000.0
2008-08-07 04:44:00,1.6941,1.6942,1.6941,1.6941,23800000.0
2008-08-07 04:45:00,1.6941,1.6943,1.6941,1.6943,80900000.0
2008-08-07 04:46:00,1.6943,1.6943,1.6941,1.6943,50800000.0
2008-08-07 04:47:00,1.6943,1.6943,1.6941,1.6941,112300000.0
2008-08-07 04:48:00,1.6941,1.6941,1.69365,1.6938,188400000.0
2008-08-07 04:49:00,1.6938,1.6938,1.6937,1.6938,43800000.0
2008-08-07 04:50:00,1.69385,1.69385,1.6938,1.69385,17500000.0
2008-08-07 04:51:00,1.6939,1.6939,1.6939,1.6939,1000000.0
2008-08-07 04:52:00,1.69385,1.6942,1.69385,1.69405,95700000.0
2008-08-07 04:53:00,1.69405,1.6941,1.69385,1.69385,80400000.0
2008-08-07 04:54:00,1.69385,1.6941,1.6937,1.6938,149700000.0
2008-08-07 04:55:00,1.6938,1.6938,1.6937,1.6938,41200000.0
2008-08-07 04:56:00,1.6939,1.6941,1.6939,1.6941,3000000.0
2008-08-07 04:57:00,1.6941,1.6942,1.6939,1.6942,8000000.0
2008-08-07 04:58:00,1.6942,1.6953,1.6942,1.6952,37000000.0
2008-08-07 04:59:00,1.6952,1.6952,1.69495,1.6951,135600000.0
2008-08-07 05:00:00,1.6951,1.6953,1.695,1.6951,164200000.0
2008-08-07 05:01:00,1.6951,1.6951,1.6949,1.6951,47400000.0
2008-08-07 05:02:00,1.6951,1.6952,1.69495,1.6951,70000000.0
2008-08-07 05:03:00,1.6951,1.6955,1.6951,1.6952,115900000.0
2008-08-07 05:04:00,1.6952,1.6953,1.6952,1.6953,59200000.0
2008-08-07 05:05:00,1.6953,1.6954,1.6952,1.69525,187000000.0
2008-08-07 05:06:00,1.69525,1.6954,1.695,1.6951,100300000.0
2008-08-07 05:07:00,1.6951,1.6953,1.6951,1.6952,42700000.0
2008-08-07 05:08:00,1.6952,1.6953,1.695,1.6951,171100000.0
2008-08-07 05:09:00,1.6952,1.6952,1.695,1.6951,98300000.0
2008-08-07 05:10:00,1.6951,1.6954,1.6951,1.6954,98500000.0
2008-08-07 05:11:00,1.6954,1.6955,1.6953,1.6953,159300000.0
2008-08-07 05:12:00,1.6954,1.6954,1.6953,1.6953,55000000.0
2008-08-07 05:13:00,1.6953,1.6953,1.6951,1.6951,20200000.0
2008-08-07 05:14:00,1.695,1.6952,1.695,1.6952,59700000.0
2008-08-07 05:15:00,1.6952,1.6953,1.6952,1.6953,20300000.0
2008-08-07 05:16:00,1.6954,1.6954,1.6952,1.6954,40100000.0
2008-08-07 05:17:00,1.6954,1.6959,1.6954,1.6959,86600000.0
2008-08-07 05:18:00,1.6959,1.696,1.6959,1.696,19100000.0
2008-08-07 05:19:00,1.6961,1.6963,1.6959,1.6962,184100000.0
2008-08-07 05:20:00,1.6962,1.6962,1.6958,1.6958,285900000.0
2008-08-07 05:21:00,1.6958,1.6959,1.6955,1.6955,97000000.0
2008-08-07 05:22:00,1.6955,1.6959,1.6954,1.6954,75100000.0
2008-08-07 05:23:00,1.6954,1.6956,1.69465,1.69465,97100000.0
2008-08-07 05:24:00,1.6949,1.6955,1.6949,1.6955,86400000.0
2008-08-07 05:25:00,1.6955,1.6955,1.6954,1.6955,44000000.0
2008-08-07 05:26:00,1.6955,1.6955,1.6955,1.6955,21500000.0
2008-08-07 05:27:00,1.6955,1.6956,1.6954,1.6954,46400000.0
2008-08-07 05:28:00,1.6954,1.6956,1.6954,1.6955,34000000.0
2008-08-07 05:29:00,1.6954,1.6955,1.6952,1.6955,23600000.0
2008-08-07 05:30:00,1.6955,1.6955,1.6953,1.6954,41100000.0
2008-08-07 05:31:00,1.6953,1.6954,1.6953,1.6954,155900000.0
2008-08-07 05:32:00,1.6954,1.6955,1.6954,1.6954,80100000.0
2008-08-07 05:33:00,1.6954,1.6954,1.6953,1.6954,72500000.0
2008-08-07 05:34:00,1.6955,1.6955,1.6954,1.6955,67100000.0
2008-08-07 05:35:00,1.6954,1.6954,1.6953,1.6954,119000000.0
2008-08-07 05:36:00,1.6955,1.6955,1.6953,1.6953,38200000.0
2008-08-07 05:37:00,1.6953,1.6954,1.69525,1.6954,18200000.0
2008-08-07 05:38:00,1.6953,1.6953,1.6953,1.6953,11000000.0
2008-08-07 05:39:00,1.6953,1.6953,1.6952,1.6953,30900000.0
2008-08-07 05:40:00,1.6953,1.6954,1.6952,1.6952,88000000.0
2008-08-07 05:41:00,1.6952,1.69525,1.69515,1.6952,127500000.0
2008-08-07 05:42:00,1.6952,1.6952,1.6951,1.6952,21000000.0
2008-08-07 05:43:00,1.6952,1.6953,1.6952,1.6953,26500000.0
2008-08-07 05:44:00,1.6954,1.6954,1.6952,1.6953,90000000.0
2008-08-07 05:45:00,1.6953,1.6953,1.6952,1.6952,21600000.0
2008-08-07 05:46:00,1.6954,1.6956,1.6953,1.69555,18100000.0
2008-08-07 05:47:00,1.6957,1.696,1.6952,1.6952,98400000.0
2008-08-07 05:48:00,1.6952,1.69555,1.695,1.69545,107400000.0
2008-08-07 05:49:00,1.6954,1.6955,1.6952,1.6954,48400000.0
2008-08-07 05:50:00,1.6955,1.6955,1.6952,1.6953,62000000.0
2008-08-07 05:51:00,1.6953,1.6954,1.6952,1.6954,50500000.0
2008-08-07 05:52:00,1.6954,1.6956,1.6952,1.6954,58400000.0
2008-08-07 05:53:00,1.6954,1.6955,1.6952,1.6953,74000000.0
2008-08-07 05:54:00,1.6954,1.69565,1.6953,1.6955,40500000.0
2008-08-07 05:55:00,1.6954,1.6956,1.6954,1.6956,23800000.0
2008-08-07 05:56:00,1.6956,1.6957,1.6955,1.6955,61800000.0
2008-08-07 05:57:00,1.6955,1.6956,1.6955,1.6956,34400000.0
2008-08-07 05:58:00,1.6957,1.696,1.6952,1.6952,58700000.0
2008-08-07 05:59:00,1.6952,1.6955,1.6951,1.6954,56300000.0
2008-08-07 06:00:00,1.6955,1.6956,1.6954,1.6956,33000000.0
2008-08-07 06:01:00,1.6956,1.696,1.6956,1.696,37800000.0
2008-08-07 06:02:00,1.696,1.696,1.6959,1.6959,22500000.0
2008-08-07 06:03:00,1.6959,1.6963,1.6958,1.6962,33400000.0
2008-08-07 06:04:00,1.6962,1.6963,1.696,1.6962,26400000.0
2008-08-07 06:05:00,1.6962,1.6963,1.6961,1.6962,70500000.0
2008-08-07 06:06:00,1.6961,1.6963,1.696,1.6962,38700000.0
2008-08-07 06:07:00,1.6962,1.6962,1.696,1.6961,18100000.0
2008-08-07 06:08:00,1.6961,1.6961,1.6961,1.6961,6600000.0
2008-08-07 06:09:00,1.6961,1.6961,1.6961,1.6961,8200000.0
2008-08-07 06:10:00,1.6961,1.6961,1.6959,1.696,35600000.0
2008-08-07 06:11:00,1.696,1.6963,1.696,1.6963,57500000.0
2008-08-07 06:12:00,1.6963,1.6967,1.6963,1.6966,113600000.0
2008-08-07 06:13:00,1.6966,1.6967,1.6966,1.6967,47300000.0
2008-08-07 06:14:00,1.6966,1.6971,1.6966,1.6971,53700000.0
2008-08-07 06:15:00,1.6971,1.6971,1.69655,1.6969,18900000.0
2008-08-07 06:16:00,1.6969,1.6969,1.6962,1.6962,41300000.0
2008-08-07 06:17:00,1.6962,1.6965,1.696,1.6965,61800000.0
2008-08-07 06:18:00,1.6965,1.6966,1.6963,1.6965,31900000.0
2008-08-07 06:19:00,1.6967,1.6968,1.6965,1.6966,61200000.0
2008-08-07 06:20:00,1.6966,1.6968,1.6964,1.6967,44100000.0
2008-08-07 06:21:00,1.6967,1.6967,1.69615,1.6964,54800000.0
2008-08-07 06:22:00,1.6964,1.697,1.6964,1.697,23200000.0
2008-08-07 06:23:00,1.697,1.697,1.6967,1.6967,46000000.0
2008-08-07 06:24:00,1.6967,1.697,1.6966,1.6968,57200000.0
2008-08-07 06:25:00,1.6968,1.697,1.6968,1.6968,16500000.0
2008-08-07 06:26:00,1.6968,1.6969,1.6966,1.6969,22100000.0
2008-08-07 06:27:00,1.6969,1.6972,1.6967,1.697,69600000.0
2008-08-07 06:28:00,1.6971,1.6972,1.6968,1.6969,55300000.0
2008-08-07 06:29:00,1.6969,1.6972,1.6968,1.6972,65500000.0
2008-08-07 06:30:00,1.6972,1.6972,1.6968,1.6969,18200000.0
2008-08-07 06:31:00,1.6969,1.6971,1.6965,1.6969,109100000.0
2008-08-07 06:32:00,1.6969,1.697,1.6968,1.697,69900000.0
2008-08-07 06:33:00,1.6971,1.6971,1.6969,1.697,20900000.0
2008-08-07 06:34:00,1.697,1.6974,1.697,1.6973,28700000.0
2008-08-07 06:35:00,1.6973,1.6973,1.6971,1.6971,8400000.0
2008-08-07 06:36:00,1.6971,1.6971,1.6967,1.6968,90200000.0
2008-08-07 06:37:00,1.6968,1.6968,1.6966,1.6967,52100000.0
2008-08-07 06:38:00,1.6967,1.6969,1.69635,1.6966,40800000.0
2008-08-07 06:39:00,1.6966,1.6966,1.6965,1.69655,13400000.0
2008-08-07 06:40:00,1.6965,1.6967,1.6965,1.6966,47800000.0
2008-08-07 06:41:00,1.6966,1.6966,1.6962,1.6962,70700000.0
2008-08-07 06:42:00,1.6962,1.6963,1.6961,1.6962,38900000.0
2008-08-07 06:43:00,1.6962,1.6962,1.6961,1.6962,26600000.0
2008-08-07 06:44:00,1.6962,1.6966,1.6962,1.6964,77500000.0
2008-08-07 06:45:00,1.6964,1.6965,1.6958,1.6958,62700000.0
2008-08-07 06:46:00,1.6958,1.696,1.6958,1.696,33600000.0
2008-08-07 06:47:00,1.696,1.696,1.6954,1.6954,62800000.0
2008-08-07 06:48:00,1.6954,1.6958,1.69535,1.6954,84900000.0
2008-08-07 06:49:00,1.6954,1.6955,1.6954,1.6955,63600000.0
2008-08-07 06:50:00,1.6955,1.6956,1.6955,1.6955,17000000.0
2008-08-07 06:51:00,1.6955,1.6957,1.6953,1.6956,74800000.0
2008-08-07 06:52:00,1.6956,1.6959,1.6953,1.6955,56400000.0
2008-08-07 06:53:00,1.6954,1.6957,1.6951,1.6952,36500000.0
2008-08-07 06:54:00,1.6952,1.6955,1.6952,1.6955,53000000.0
2008-08-07 06:55:00,1.6954,1.6954,1.6952,1.6953,32000000.0
2008-08-07 06:56:00,1.6952,1.6952,1.6951,1.6951,28500000.0
2008-08-07 06:57:00,1.6951,1.6957,1.6951,1.6956,55600000.0
2008-08-07 06:58:00,1.6956,1.6961,1.69545,1.6958,54100000.0
2008-08-07 06:59:00,1.6958,1.696,1.6958,1.6958,11000000.0
2008-08-07 07:00:00,1.6958,1.6959,1.6956,1.6956,34500000.0
2008-08-07 07:01:00,1.6956,1.6957,1.6956,1.6957,20600000.0
2008-08-07 07:02:00,1.6957,1.6957,1.6954,1.6955,55000000.0
2008-08-07 07:03:00,1.6953,1.6956,1.69495,1.6952,56500000.0
2008-08-07 07:04:00,1.6952,1.6954,1.6951,1.6952,41000000.0
2008-08-07 07:05:00,1.6952,1.6954,1.6948,1.6954,33400000.0
2008-08-07 07:06:00,1.6953,1.6958,1.6953,1.6958,25700000.0
2008-08-07 07:07:00,1.6956,1.6958,1.6956,1.6958,21000000.0
2008-08-07 07:08:00,1.6959,1.6962,1.6958,1.6958,65000000.0
2008-08-07 07:09:00,1.6958,1.6959,1.6956,1.6957,25000000.0
2008-08-07 07:10:00,1.6957,1.6959,1.6956,1.6956,37500000.0
2008-08-07 07:11:00,1.6957,1.6957,1.69515,1.6955,29600000.0
2008-08-07 07:12:00,1.6955,1.6955,1.6955,1.6955,2000000.0
2008-08-07 07:13:00,1.6956,1.6956,1.6955,1.6955,16900000.0
2008-08-07 07:14:00,1.6953,1.6954,1.6952,1.69525,33200000.0
2008-08-07 07:15:00,1.69525,1.69525,1.6952,1.6952,5000000.0
2008-08-07 07:16:00,1.6952,1.6954,1.6951,1.6954,29300000.0
2008-08-07 07:17:00,1.6954,1.6955,1.6954,1.6955,34100000.0
2008-08-07 07:18:00,1.6955,1.6956,1.6955,1.6956,17000000.0
2008-08-07 07:19:00,1.6956,1.6956,1.6954,1.6954,27500000.0
2008-08-07 07:20:00,1.6954,1.6956,1.6952,1.6955,68000000.0
2008-08-07 07:21:00,1.6955,1.6955,1.6952,1.6954,33200000.0
2008-08-07 07:22:00,1.6954,1.6954,1.6951,1.6953,26800000.0
2008-08-07 07:23:00,1.6951,1.6957,1.69455,1.6956,73400000.0
2008-08-07 07:24:00,1.6956,1.6959,1.6952,1.6959,60400000.0
2008-08-07 07:25:00,1.6959,1.696,1.6953,1.6955,58000000.0
2008-08-07 07:26:00,1.6955,1.6956,1.6954,1.6955,33300000.0
2008-08-07 07:27:00,1.6955,1.6956,1.6955,1.6955,4800000.0
2008-08-07 07:28:00,1.6955,1.6955,1.6954,1.6954,12100000.0
2008-08-07 07:29:00,1.6954,1.6954,1.6952,1.6952,44100000.0
2008-08-07 07:30:00,1.6952,1.6953,1.6952,1.6953,5300000.0
2008-08-07 07:31:00,1.6951,1.6952,1.69465,1.6952,45900000.0
2008-08-07 07:32:00,1.6951,1.6952,1.6947,1.695,18100000.0
2008-08-07 07:33:00,1.695,1.695,1.6948,1.6948,45600000.0
2008-08-07 07:34:00,1.695,1.6952,1.695,1.6951,36100000.0
2008-08-07 07:35:00,1.6951,1.6951,1.6949,1.695,39400000.0
2008-08-07 07:36:00,1.695,1.6951,1.6948,1.695,72300000.0
2008-08-07 07:37:00,1.695,1.6951,1.6948,1.695,44600000.0
2008-08-07 07:38:00,1.695,1.6955,1.695,1.6953,79600000.0
2008-08-07 07:39:00,1.6953,1.6958,1.6952,1.6957,87300000.0
2008-08-07 07:40:00,1.6958,1.6959,1.6954,1.6954,68200000.0
2008-08-07 07:41:00,1.6954,1.6957,1.6954,1.6955,64100000.0
2008-08-07 07:42:00,1.6955,1.6956,1.6951,1.6951,44700000.0
2008-08-07 07:43:00,1.6951,1.6951,1.6947,1.695,103800000.0
2008-08-07 07:44:00,1.695,1.6955,1.6949,1.6952,86300000.0
2008-08-07 07:45:00,1.6952,1.6956,1.6952,1.6952,56500000.0
2008-08-07 07:46:00,1.6954,1.6956,1.6951,1.6954,56600000.0
2008-08-07 07:47:00,1.6954,1.6957,1.6952,1.6954,105900000.0
2008-08-07 07:48:00,1.6954,1.6954,1.6952,1.6953,51800000.0
2008-08-07 07:49:00,1.6953,1.6953,1.695,1.6953,58900000.0
2008-08-07 07:50:00,1.6953,1.6955,1.6952,1.6952,38100000.0
2008-08-07 07:51:00,1.6952,1.6953,1.695,1.6951,45700000.0
2008-08-07 07:52:00,1.6951,1.6951,1.6947,1.6948,67400000.0
2008-08-07 07:53:00,1.6949,1.6951,1.6948,1.6951,83800000.0
2008-08-07 07:54:00,1.6951,1.6953,1.6949,1.6953,50800000.0
2008-08-07 07:55:00,1.6953,1.6953,1.695,1.6952,105900000.0
2008-08-07 07:56:00,1.6952,1.6954,1.6949,1.6951,109000000.0
2008-08-07 07:57:00,1.6953,1.6954,1.695,1.695,167200000.0
2008-08-07 07:58:00,1.695,1.6953,1.6947,1.695,152500000.0
2008-08-07 07:59:00,1.695,1.69555,1.6948,1.6955,144400000.0
2008-08-07 08:00:00,1.6955,1.696,1.69475,1.6952,231700000.0
2008-08-07 08:01:00,1.6953,1.696,1.6953,1.69575,279700000.0
2008-08-07 08:02:00,1.6957,1.6958,1.6955,1.6957,201500000.0
2008-08-07 08:03:00,1.6957,1.696,1.6954,1.6956,101900000.0
2008-08-07 08:04:00,1.6954,1.69615,1.6954,1.69585,177600000.0
2008-08-07 08:05:00,1.6958,1.69615,1.6955,1.6957,185500000.0
2008-08-07 08:06:00,1.69565,1.6958,1.6954,1.69545,173200000.0
2008-08-07 08:07:00,1.6954,1.696,1.6954,1.6954,249500000.0
2008-08-07 08:08:00,1.6954,1.696,1.69535,1.6956,125100000.0
2008-08-07 08:09:00,1.6957,1.696,1.69525,1.6955,277300000.0
2008-08-07 08:10:00,1.6955,1.6955,1.695,1.6955,140500000.0
2008-08-07 08:11:00,1.69545,1.6957,1.6954,1.6955,124100000.0
2008-08-07 08:12:00,1.69545,1.6958,1.6952,1.6957,225000000.0
2008-08-07 08:13:00,1.6957,1.696,1.6956,1.6957,106100000.0
2008-08-07 08:14:00,1.69575,1.6965,1.6957,1.69615,273300000.0
2008-08-07 08:15:00,1.6963,1.6964,1.6959,1.696,321400000.0
2008-08-07 08:16:00,1.696,1.6962,1.6954,1.6957,207800000.0
2008-08-07 08:17:00,1.6956,1.6957,1.69515,1.6952,214400000.0
2008-08-07 08:18:00,1.6952,1.6953,1.6943,1.6948,183100000.0
2008-08-07 08:19:00,1.6948,1.6949,1.69445,1.6947,203400000.0
2008-08-07 08:20:00,1.6947,1.695,1.6944,1.6945,130600000.0
2008-08-07 08:21:00,1.6945,1.6947,1.6942,1.6945,199200000.0
2008-08-07 08:22:00,1.6945,1.69525,1.69445,1.6951,235100000.0
2008-08-07 08:23:00,1.6952,1.6955,1.6949,1.6953,159200000.0
2008-08-07 08:24:00,1.6952,1.6957,1.6951,1.69525,170100000.0
2008-08-07 08:25:00,1.69525,1.69555,1.6952,1.69545,219400000.0
2008-08-07 08:26:00,1.69545,1.696,1.6954,1.69565,163200000.0
2008-08-07 08:27:00,1.6956,1.6959,1.6954,1.6955,140500000.0
2008-08-07 08:28:00,1.6955,1.6956,1.69515,1.6954,119400000.0
2008-08-07 08:29:00,1.6954,1.6956,1.69485,1.69485,138900000.0
2008-08-07 08:30:00,1.69485,1.6956,1.69485,1.6954,142500000.0
2008-08-07 08:31:00,1.6953,1.69555,1.6953,1.6953,83000000.0
2008-08-07 08:32:00,1.6953,1.69565,1.6952,1.6955,86500000.0
2008-08-07 08:33:00,1.69555,1.6958,1.6952,1.6955,63800000.0
2008-08-07 08:34:00,1.6954,1.6958,1.695,1.695,138200000.0
2008-08-07 08:35:00,1.695,1.6957,1.695,1.6952,160900000.0
2008-08-07 08:36:00,1.6952,1.6955,1.6948,1.69485,146400000.0
2008-08-07 08:37:00,1.695,1.6954,1.6948,1.6954,157300000.0
2008-08-07 08:38:00,1.6954,1.696,1.6954,1.6957,168600000.0
2008-08-07 08:39:00,1.6957,1.696,1.6954,1.6956,351600000.0
2008-08-07 08:40:00,1.6956,1.6964,1.6953,1.6957,415400000.0
2008-08-07 08:41:00,1.6957,1.6961,1.6955,1.696,286700000.0
2008-08-07 08:42:00,1.696,1.69645,1.6957,1.69645,262500000.0
2008-08-07 08:43:00,1.69645,1.6967,1.6963,1.6965,242900000.0
2008-08-07 08:44:00,1.6965,1.6968,1.6959,1.6964,242800000.0
2008-08-07 08:45:00,1.6964,1.6968,1.6962,1.6966,145300000.0
2008-08-07 08:46:00,1.6965,1.6969,1.6964,1.6967,106700000.0
2008-08-07 08:47:00,1.6966,1.697,1.69645,1.69665,177600000.0
2008-08-07 08:48:00,1.6967,1.6969,1.6965,1.6966,167600000.0
2008-08-07 08:49:00,1.6966,1.697,1.6965,1.6966,151000000.0
2008-08-07 08:50:00,1.6966,1.6968,1.69605,1.6968,225400000.0
2008-08-07 08:51:00,1.69675,1.6972,1.6966,1.6966,207500000.0
2008-08-07 08:52:00,1.6966,1.6967,1.6966,1.6966,78200000.0
2008-08-07 08:53:00,1.6966,1.6969,1.6964,1.6967,212300000.0
2008-08-07 08:54:00,1.6967,1.69675,1.6962,1.6962,169700000.0
2008-08-07 08:55:00,1.6962,1.6966,1.6962,1.6966,146600000.0
2008-08-07 08:56:00,1.6966,1.6968,1.6963,1.6966,186300000.0
2008-08-07 08:57:00,1.6966,1.697,1.69645,1.6968,168900000.0
2008-08-07 08:58:00,1.6968,1.697,1.6963,1.6963,269100000.0
2008-08-07 08:59:00,1.6963,1.6964,1.69595,1.696,125900000.0
2008-08-07 09:00:00,1.696,1.6963,1.6958,1.6958,208000000.0
2008-08-07 09:01:00,1.6959,1.69625,1.6954,1.6957,180000000.0
2008-08-07 09:02:00,1.6957,1.69585,1.6954,1.6956,170400000.0
2008-08-07 09:03:00,1.6955,1.6957,1.69485,1.69495,196300000.0
2008-08-07 09:04:00,1.695,1.6956,1.6948,1.6956,99800000.0
2008-08-07 09:05:00,1.6956,1.6959,1.6953,1.6958,148200000.0
2008-08-07 09:06:00,1.696,1.696,1.6955,1.6955,53300000.0
2008-08-07 09:07:00,1.6955,1.6958,1.6955,1.69575,89300000.0
2008-08-07 09:08:00,1.6956,1.6958,1.6954,1.6956,209600000.0
2008-08-07 09:09:00,1.6957,1.6957,1.69535,1.6954,89600000.0
2008-08-07 09:10:00,1.6954,1.6957,1.6953,1.6956,243700000.0
2008-08-07 09:11:00,1.69555,1.6957,1.69485,1.6954,266400000.0
2008-08-07 09:12:00,1.6954,1.6957,1.69495,1.6953,184100000.0
2008-08-07 09:13:00,1.6953,1.6954,1.6951,1.6952,59500000.0
2008-08-07 09:14:00,1.6952,1.6961,1.6951,1.6959,115800000.0
2008-08-07 09:15:00,1.6959,1.6962,1.6958,1.6961,332800000.0
2008-08-07 09:16:00,1.6961,1.6962,1.6957,1.6962,426600000.0
2008-08-07 09:17:00,1.6962,1.69625,1.6959,1.6962,322700000.0
2008-08-07 09:18:00,1.6962,1.6964,1.6961,1.69615,345600000.0
2008-08-07 09:19:00,1.69615,1.69655,1.69605,1.6965,436100000.0
2008-08-07 09:20:00,1.6965,1.6966,1.6962,1.6965,563100000.0
2008-08-07 09:21:00,1.6965,1.6965,1.6961,1.69635,359000000.0
2008-08-07 09:22:00,1.69635,1.6966,1.6963,1.6966,408800000.0
2008-08-07 09:23:00,1.69645,1.6965,1.696,1.6963,447100000.0
2008-08-07 09:24:00,1.69625,1.6966,1.696,1.6962,615900000.0
2008-08-07 09:25:00,1.6963,1.697,1.6963,1.6966,567700000.0
2008-08-07 09:26:00,1.69655,1.69695,1.6964,1.69695,394400000.0
2008-08-07 09:27:00,1.6969,1.69775,1.6968,1.69775,427600000.0
2008-08-07 09:28:00,1.69775,1.69775,1.697,1.69735,371000000.0
2008-08-07 09:29:00,1.69735,1.6979,1.6973,1.69785,321300000.0
2008-08-07 09:30:00,1.6979,1.69795,1.69745,1.6979,219900000.0
2008-08-07 09:31:00,1.69785,1.69795,1.697,1.69735,501100000.0
2008-08-07 09:32:00,1.69735,1.69735,1.69675,1.6969,352300000.0
2008-08-07 09:33:00,1.6969,1.6972,1.69685,1.6971,442400000.0
2008-08-07 09:34:00,1.69705,1.6973,1.69695,1.6971,304500000.0
2008-08-07 09:35:00,1.6972,1.6972,1.69695,1.69695,84800000.0
2008-08-07 09:36:00,1.697,1.6974,1.69695,1.6971,358500000.0
2008-08-07 09:37:00,1.6971,1.6971,1.6965,1.697,388200000.0
2008-08-07 09:38:00,1.697,1.6972,1.69665,1.6972,251800000.0
2008-08-07 09:39:00,1.6972,1.69725,1.6969,1.6969,464900000.0
2008-08-07 09:40:00,1.6969,1.6972,1.6968,1.6969,219600000.0
2008-08-07 09:41:00,1.6969,1.697,1.6967,1.6968,168100000.0
2008-08-07 09:42:00,1.6968,1.697,1.69605,1.6962,295500000.0
2008-08-07 09:43:00,1.6962,1.6964,1.6962,1.6963,218300000.0
2008-08-07 09:44:00,1.6963,1.6963,1.69605,1.6961,273300000.0
2008-08-07 09:45:00,1.6961,1.6963,1.6958,1.6959,366500000.0
2008-08-07 09:46:00,1.696,1.6961,1.6959,1.6961,109500000.0
2008-08-07 09:47:00,1.6961,1.6961,1.69555,1.69575,175000000.0
2008-08-07 09:48:00,1.6958,1.6959,1.6956,1.6959,139500000.0
2008-08-07 09:49:00,1.6958,1.6962,1.6958,1.6961,116600000.0
2008-08-07 09:50:00,1.6961,1.6961,1.6959,1.6961,108100000.0
2008-08-07 09:51:00,1.6961,1.6963,1.696,1.6963,142800000.0
2008-08-07 09:52:00,1.6963,1.6963,1.69605,1.6962,87400000.0
2008-08-07 09:53:00,1.6962,1.6963,1.6962,1.6963,38200000.0
2008-08-07 09:54:00,1.6963,1.6964,1.6961,1.6961,107200000.0
2008-08-07 09:55:00,1.6961,1.6963,1.6961,1.6963,315600000.0
2008-08-07 09:56:00,1.6963,1.6967,1.6963,1.6967,139300000.0
2008-08-07 09:57:00,1.6967,1.6967,1.6965,1.6965,237300000.0
2008-08-07 09:58:00,1.6965,1.697,1.6965,1.6969,149200000.0
2008-08-07 09:59:00,1.6969,1.6972,1.69685,1.69685,142000000.0
2008-08-07 10:00:00,1.69675,1.6973,1.69665,1.6972,337600000.0
2008-08-07 10:01:00,1.6972,1.69755,1.697,1.6975,366800000.0
2008-08-07 10:02:00,1.69745,1.6977,1.69705,1.6973,397600000.0
2008-08-07 10:03:00,1.6973,1.69755,1.69705,1.6972,337200000.0
2008-08-07 10:04:00,1.6971,1.69735,1.6967,1.6968,195200000.0
2008-08-07 10:05:00,1.6968,1.6969,1.69655,1.6966,389800000.0
2008-08-07 10:06:00,1.6966,1.6967,1.6963,1.69635,272300000.0
2008-08-07 10:07:00,1.69635,1.69635,1.6961,1.6963,106200000.0
2008-08-07 10:08:00,1.6963,1.6965,1.696,1.6965,99400000.0
2008-08-07 10:09:00,1.6965,1.6965,1.6961,1.6963,160300000.0
2008-08-07 10:10:00,1.6963,1.6967,1.6963,1.6963,209300000.0
2008-08-07 10:11:00,1.6963,1.6967,1.6961,1.6967,188800000.0
2008-08-07 10:12:00,1.6967,1.6969,1.69655,1.69655,118300000.0
2008-08-07 10:13:00,1.6967,1.6971,1.6964,1.6964,330600000.0
2008-08-07 10:14:00,1.6964,1.6967,1.6964,1.69655,204300000.0
2008-08-07 10:15:00,1.69655,1.69705,1.69655,1.6968,234200000.0
2008-08-07 10:16:00,1.6968,1.6975,1.6968,1.6975,395300000.0
2008-08-07 10:17:00,1.6975,1.6982,1.6973,1.6975,384800000.0
2008-08-07 10:18:00,1.6975,1.6977,1.69725,1.6973,186300000.0
2008-08-07 10:19:00,1.6973,1.6982,1.6972,1.6978,201200000.0
2008-08-07 10:20:00,1.6978,1.6979,1.6973,1.6976,334000000.0
2008-08-07 10:21:00,1.6976,1.6977,1.6972,1.6973,147900000.0
2008-08-07 10:22:00,1.69735,1.6978,1.69735,1.6977,51100000.0
2008-08-07 10:23:00,1.6977,1.6983,1.6977,1.6983,234500000.0
2008-08-07 10:24:00,1.6983,1.6983,1.6976,1.6978,440500000.0
2008-08-07 10:25:00,1.6978,1.6979,1.6977,1.6978,103600000.0
2008-08-07 10:26:00,1.6978,1.698,1.6974,1.6974,175600000.0
2008-08-07 10:27:00,1.69745,1.6977,1.6973,1.6974,338500000.0
2008-08-07 10:28:00,1.6974,1.6975,1.69715,1.69725,247800000.0
2008-08-07 10:29:00,1.69725,1.69725,1.6969,1.697,280700000.0
2008-08-07 10:30:00,1.6969,1.697,1.6967,1.6969,33000000.0
2008-08-07 10:31:00,1.6968,1.697,1.6968,1.6969,54200000.0
2008-08-07 10:32:00,1.6969,1.6973,1.6969,1.6973,97000000.0
2008-08-07 10:33:00,1.6973,1.69755,1.6972,1.6975,281100000.0
2008-08-07 10:34:00,1.6975,1.69755,1.6972,1.6974,186000000.0
2008-08-07 10:35:00,1.6974,1.6974,1.6971,1.6971,126400000.0
2008-08-07 10:36:00,1.6971,1.6978,1.697,1.6975,198900000.0
2008-08-07 10:37:00,1.6975,1.6987,1.6975,1.6983,135100000.0
2008-08-07 10:38:00,1.6983,1.6985,1.6978,1.6981,142000000.0
2008-08-07 10:39:00,1.698,1.6985,1.6979,1.6985,126700000.0
2008-08-07 10:40:00,1.6986,1.69885,1.6985,1.69875,106800000.0
2008-08-07 10:41:00,1.69875,1.6988,1.698,1.69805,102500000.0
2008-08-07 10:42:00,1.69815,1.6983,1.69785,1.69785,125700000.0
2008-08-07 10:43:00,1.69785,1.69805,1.6975,1.6976,110800000.0
2008-08-07 10:44:00,1.69755,1.6978,1.6975,1.6978,183700000.0
2008-08-07 10:45:00,1.6978,1.6978,1.69755,1.6976,70200000.0
2008-08-07 10:46:00,1.6976,1.6983,1.6976,1.6981,129700000.0
2008-08-07 10:47:00,1.6981,1.69825,1.6979,1.698,150300000.0
2008-08-07 10:48:00,1.6981,1.6982,1.698,1.698,97900000.0
2008-08-07 10:49:00,1.6981,1.6984,1.698,1.6983,140500000.0
2008-08-07 10:50:00,1.6983,1.6985,1.6982,1.6984,129400000.0
2008-08-07 10:51:00,1.6983,1.69855,1.6982,1.6982,156900000.0
2008-08-07 10:52:00,1.6982,1.6983,1.69775,1.69785,191600000.0
2008-08-07 10:53:00,1.6979,1.6983,1.6978,1.6982,179400000.0
2008-08-07 10:54:00,1.69825,1.6984,1.6979,1.698,175200000.0
2008-08-07 10:55:00,1.698,1.6983,1.6979,1.6981,197300000.0
2008-08-07 10:56:00,1.69815,1.6983,1.698,1.69815,199500000.0
2008-08-07 10:57:00,1.6981,1.6981,1.6978,1.6979,236600000.0
2008-08-07 10:58:00,1.6979,1.698,1.6979,1.6979,96000000.0
2008-08-07 10:59:00,1.698,1.6982,1.6978,1.6982,81600000.0
2008-08-07 11:00:00,1.6983,1.69855,1.6981,1.69825,134600000.0
2008-08-07 11:01:00,1.69825,1.6984,1.69795,1.69805,129200000.0
2008-08-07 11:02:00,1.6981,1.6981,1.6978,1.69805,186900000.0
2008-08-07 11:03:00,1.698,1.6982,1.698,1.698,144000000.0
2008-08-07 11:04:00,1.6981,1.6987,1.6981,1.6985,188500000.0
2008-08-07 11:05:00,1.6985,1.6989,1.6984,1.6987,198200000.0
2008-08-07 11:06:00,1.6987,1.6991,1.6986,1.699,76000000.0
2008-08-07 11:07:00,1.699,1.69915,1.6989,1.699,117300000.0
2008-08-07 11:08:00,1.699,1.6991,1.6989,1.6989,84900000.0
2008-08-07 11:09:00,1.6989,1.699,1.69855,1.6986,124000000.0
2008-08-07 11:10:00,1.69865,1.69865,1.6984,1.6985,110000000.0
2008-08-07 11:11:00,1.6984,1.6985,1.698,1.6981,151700000.0
2008-08-07 11:12:00,1.698,1.6982,1.698,1.6982,83600000.0
2008-08-07 11:13:00,1.6982,1.6982,1.6975,1.698,111900000.0
2008-08-07 11:14:00,1.6978,1.698,1.6976,1.6978,55500000.0
2008-08-07 11:15:00,1.6978,1.6979,1.6974,1.6974,107800000.0
2008-08-07 11:16:00,1.6974,1.6975,1.6973,1.6975,79000000.0
2008-08-07 11:17:00,1.69755,1.69785,1.6974,1.6976,49600000.0
2008-08-07 11:18:00,1.69755,1.6982,1.69755,1.6979,101700000.0
2008-08-07 11:19:00,1.69785,1.69795,1.6976,1.69765,189400000.0
2008-08-07 11:20:00,1.69765,1.69775,1.6973,1.6975,181700000.0
2008-08-07 11:21:00,1.6975,1.6975,1.6972,1.6975,206700000.0
2008-08-07 11:22:00,1.6975,1.6975,1.69685,1.69725,231000000.0
2008-08-07 11:23:00,1.69735,1.6975,1.697,1.6972,226100000.0
2008-08-07 11:24:00,1.6972,1.69755,1.6972,1.6974,107400000.0
2008-08-07 11:25:00,1.6975,1.6976,1.6972,1.6975,202500000.0
2008-08-07 11:26:00,1.6975,1.6976,1.697,1.697,196700000.0
2008-08-07 11:27:00,1.697,1.6972,1.6968,1.69685,158100000.0
2008-08-07 11:28:00,1.6969,1.6974,1.6969,1.6973,110600000.0
2008-08-07 11:29:00,1.69735,1.6976,1.6973,1.6975,94400000.0
2008-08-07 11:30:00,1.69755,1.6983,1.69725,1.6979,154800000.0
2008-08-07 11:31:00,1.6979,1.6981,1.6978,1.698,87900000.0
2008-08-07 11:32:00,1.698,1.6983,1.6978,1.6978,168800000.0
2008-08-07 11:33:00,1.6978,1.6978,1.6972,1.6973,65000000.0
2008-08-07 11:34:00,1.69735,1.6979,1.6973,1.6979,87100000.0
2008-08-07 11:35:00,1.6978,1.6979,1.6978,1.6978,47300000.0
2008-08-07 11:36:00,1.6977,1.6978,1.69745,1.6977,98400000.0
2008-08-07 11:37:00,1.6976,1.6982,1.6975,1.6981,152200000.0
2008-08-07 11:38:00,1.6981,1.6983,1.6978,1.6982,150200000.0
2008-08-07 11:39:00,1.6982,1.6983,1.6981,1.6981,94800000.0
2008-08-07 11:40:00,1.6981,1.6982,1.698,1.69815,132900000.0
2008-08-07 11:41:00,1.6982,1.6984,1.69805,1.6984,63700000.0
2008-08-07 11:42:00,1.6984,1.6984,1.6982,1.69835,84100000.0
2008-08-07 11:43:00,1.6983,1.6985,1.698,1.6984,145300000.0
2008-08-07 11:44:00,1.69845,1.6985,1.6982,1.6983,179900000.0
2008-08-07 11:45:00,1.6983,1.6983,1.69785,1.69815,185100000.0
2008-08-07 11:46:00,1.69815,1.6983,1.69815,1.6983,102000000.0
2008-08-07 11:47:00,1.6983,1.6984,1.698,1.69835,214300000.0
2008-08-07 11:48:00,1.69835,1.69835,1.69795,1.6981,287600000.0
2008-08-07 11:49:00,1.698,1.6982,1.698,1.6981,182900000.0
2008-08-07 11:50:00,1.6981,1.6984,1.6981,1.6983,111200000.0
2008-08-07 11:51:00,1.6981,1.6983,1.6981,1.6983,13300000.0
2008-08-07 11:52:00,1.6983,1.69835,1.6979,1.6979,100600000.0
2008-08-07 11:53:00,1.6979,1.69805,1.6977,1.6979,241100000.0
2008-08-07 11:54:00,1.6979,1.698,1.6976,1.6976,299800000.0
2008-08-07 11:55:00,1.6977,1.6979,1.6976,1.6977,222000000.0
2008-08-07 11:56:00,1.6977,1.69805,1.6977,1.6979,260400000.0
2008-08-07 11:57:00,1.6978,1.6981,1.6978,1.698,210700000.0
2008-08-07 11:58:00,1.69805,1.69815,1.698,1.698,146500000.0
2008-08-07 11:59:00,1.6981,1.6983,1.69785,1.6982,336800000.0
2008-08-07 12:00:00,1.69815,1.6982,1.6972,1.6981,277800000.0
2008-08-07 12:01:00,1.698,1.6983,1.6978,1.698,382300000.0
2008-08-07 12:02:00,1.698,1.698,1.6979,1.6979,127000000.0
2008-08-07 12:03:00,1.6977,1.6979,1.6977,1.6979,142500000.0
2008-08-07 12:04:00,1.6979,1.6979,1.69705,1.6973,108200000.0
2008-08-07 12:05:00,1.6973,1.6973,1.6968,1.6968,87800000.0
2008-08-07 12:06:00,1.6968,1.697,1.6968,1.697,31400000.0
2008-08-07 12:07:00,1.697,1.6972,1.6969,1.6969,157900000.0
2008-08-07 12:08:00,1.6969,1.697,1.6967,1.6967,125400000.0
2008-08-07 12:09:00,1.6967,1.6969,1.6965,1.6966,409300000.0
2008-08-07 12:10:00,1.6966,1.6967,1.6965,1.6967,192600000.0
2008-08-07 12:11:00,1.6967,1.6971,1.6967,1.6971,108100000.0
2008-08-07 12:12:00,1.6971,1.6976,1.6971,1.69745,67700000.0
2008-08-07 12:13:00,1.69745,1.6977,1.6973,1.6976,33700000.0
2008-08-07 12:14:00,1.6976,1.6976,1.697,1.6971,110400000.0
2008-08-07 12:15:00,1.6971,1.6974,1.69705,1.6973,73000000.0
2008-08-07 12:16:00,1.6973,1.6974,1.6971,1.6973,68800000.0
2008-08-07 12:17:00,1.6973,1.6976,1.6973,1.6973,133900000.0
2008-08-07 12:18:00,1.6973,1.6976,1.6973,1.6974,81800000.0
2008-08-07 12:19:00,1.6974,1.6976,1.6973,1.6975,77500000.0
2008-08-07 12:20:00,1.6975,1.6977,1.6974,1.6976,130500000.0
2008-08-07 12:21:00,1.6976,1.6977,1.69725,1.6973,177900000.0
2008-08-07 12:22:00,1.6973,1.6973,1.6971,1.6973,122300000.0
2008-08-07 12:23:00,1.6972,1.6973,1.69705,1.6971,191200000.0
2008-08-07 12:24:00,1.69725,1.6974,1.697,1.69735,176400000.0
2008-08-07 12:25:00,1.6974,1.69775,1.69725,1.6977,297600000.0
2008-08-07 12:26:00,1.6976,1.6978,1.6976,1.6978,199800000.0
2008-08-07 12:27:00,1.6979,1.698,1.6976,1.6977,235900000.0
2008-08-07 12:28:00,1.6978,1.6978,1.6975,1.6976,153300000.0
2008-08-07 12:29:00,1.6976,1.6977,1.6975,1.6976,70200000.0
2008-08-07 12:30:00,1.6976,1.69765,1.6971,1.6975,416900000.0
2008-08-07 12:31:00,1.6975,1.6975,1.6972,1.6973,326900000.0
2008-08-07 12:32:00,1.6973,1.6976,1.6973,1.6975,57500000.0
2008-08-07 12:33:00,1.6975,1.6975,1.6973,1.69735,66000000.0
2008-08-07 12:34:00,1.69735,1.6975,1.6972,1.6975,247300000.0
2008-08-07 12:35:00,1.6975,1.6976,1.6973,1.6976,68400000.0
2008-08-07 12:36:00,1.6976,1.6976,1.6971,1.6971,143600000.0
2008-08-07 12:37:00,1.6972,1.6974,1.69685,1.697,252900000.0
2008-08-07 12:38:00,1.697,1.6972,1.6969,1.697,199100000.0
2008-08-07 12:39:00,1.697,1.69755,1.6968,1.6969,233800000.0
2008-08-07 12:40:00,1.69695,1.6975,1.6968,1.69745,162900000.0
2008-08-07 12:41:00,1.69755,1.69765,1.69715,1.69735,315800000.0
2008-08-07 12:42:00,1.6974,1.69785,1.6973,1.69775,76800000.0
2008-08-07 12:43:00,1.6978,1.6981,1.6975,1.69805,379600000.0
2008-08-07 12:44:00,1.69815,1.6983,1.6978,1.6983,429000000.0
2008-08-07 12:45:00,1.6983,1.69845,1.6981,1.69825,363400000.0
2008-08-07 12:46:00,1.69825,1.6984,1.6979,1.698,261200000.0
2008-08-07 12:47:00,1.698,1.6981,1.6978,1.6979,94000000.0
2008-08-07 12:48:00,1.6979,1.698,1.6977,1.6978,155800000.0
2008-08-07 12:49:00,1.6978,1.6979,1.6976,1.6977,91200000.0
2008-08-07 12:50:00,1.6979,1.6979,1.6976,1.6977,111200000.0
2008-08-07 12:51:00,1.6977,1.69805,1.6977,1.6979,411700000.0
2008-08-07 12:52:00,1.6978,1.6981,1.6978,1.698,173600000.0
2008-08-07 12:53:00,1.698,1.6982,1.6979,1.698,112800000.0
2008-08-07 12:54:00,1.698,1.6981,1.6977,1.6978,312400000.0
2008-08-07 12:55:00,1.6978,1.6979,1.6977,1.6979,83600000.0
2008-08-07 12:56:00,1.6979,1.6979,1.6975,1.6976,129800000.0
2008-08-07 12:57:00,1.6975,1.6979,1.6975,1.6977,194200000.0
2008-08-07 12:58:00,1.6977,1.6979,1.6975,1.6975,73500000.0
2008-08-07 12:59:00,1.6975,1.6977,1.6974,1.6975,57900000.0
2008-08-07 13:00:00,1.6977,1.69785,1.6974,1.6974,326400000.0
2008-08-07 13:01:00,1.6974,1.6977,1.6974,1.6975,134800000.0
2008-08-07 13:02:00,1.6976,1.6978,1.6974,1.6976,81500000.0
2008-08-07 13:03:00,1.6976,1.6978,1.6974,1.6978,139700000.0
2008-08-07 13:04:00,1.6978,1.69805,1.6977,1.69805,69900000.0
2008-08-07 13:05:00,1.698,1.69875,1.6979,1.6987,177100000.0
2008-08-07 13:06:00,1.6987,1.699,1.6986,1.699,108500000.0
2008-08-07 13:07:00,1.699,1.699,1.69805,1.69805,82500000.0
2008-08-07 13:08:00,1.6981,1.69815,1.698,1.698,57500000.0
2008-08-07 13:09:00,1.698,1.6984,1.698,1.6982,120100000.0
2008-08-07 13:10:00,1.6982,1.6986,1.6982,1.6986,86100000.0
2008-08-07 13:11:00,1.6986,1.69865,1.6985,1.69855,58000000.0
2008-08-07 13:12:00,1.6986,1.69895,1.6985,1.69895,141600000.0
2008-08-07 13:13:00,1.69895,1.6992,1.69875,1.6991,138400000.0
2008-08-07 13:14:00,1.6991,1.6991,1.6983,1.6984,131300000.0
2008-08-07 13:15:00,1.6984,1.6985,1.6983,1.6985,37600000.0
2008-08-07 13:16:00,1.6985,1.6986,1.6985,1.6985,100100000.0
2008-08-07 13:17:00,1.6986,1.6987,1.6985,1.6986,165900000.0
2008-08-07 13:18:00,1.6986,1.6988,1.6985,1.6985,149100000.0
2008-08-07 13:19:00,1.6985,1.6986,1.6984,1.6986,250400000.0
2008-08-07 13:20:00,1.6986,1.6986,1.6985,1.6986,65700000.0
2008-08-07 13:21:00,1.6986,1.69885,1.6986,1.6986,31200000.0
2008-08-07 13:22:00,1.6987,1.6988,1.6983,1.69835,85800000.0
2008-08-07 13:23:00,1.69825,1.69875,1.69825,1.6985,31000000.0
2008-08-07 13:24:00,1.69855,1.69855,1.6984,1.69845,12000000.0
2008-08-07 13:25:00,1.6985,1.69855,1.69825,1.69835,33000000.0
2008-08-07 13:26:00,1.6985,1.69865,1.69835,1.6985,27000000.0
2008-08-07 13:27:00,1.69855,1.699,1.6985,1.6985,39000000.0
2008-08-07 13:28:00,1.69855,1.69875,1.69835,1.6986,42000000.0
2008-08-07 13:29:00,1.6988,1.699,1.6982,1.6982,45000000.0
2008-08-07 13:30:00,1.6982,1.6988,1.69815,1.69835,36000000.0
2008-08-07 13:31:00,1.6983,1.6989,1.6981,1.69855,35000000.0
2008-08-07 13:32:00,1.6985,1.6988,1.6984,1.69865,31000000.0
2008-08-07 13:33:00,1.6987,1.6988,1.6986,1.69875,30000000.0
2008-08-07 13:34:00,1.6988,1.6988,1.69865,1.6987,7000000.0
2008-08-07 13:35:00,1.6985,1.6987,1.6985,1.6986,468200000.0
2008-08-07 13:36:00,1.6987,1.6987,1.6983,1.6984,468200000.0
2008-08-07 13:37:00,1.6983,1.6984,1.6983,1.6983,468200000.0
2008-08-07 13:38:00,1.6984,1.6984,1.6982,1.6983,468200000.0
2008-08-07 13:39:00,1.6982,1.6983,1.6982,1.6983,468200000.0
2008-08-07 13:40:00,1.6984,1.6988,1.6984,1.6984,468200000.0
2008-08-07 13:41:00,1.6985,1.6989,1.6985,1.6987,468200000.0
2008-08-07 13:42:00,1.6985,1.6986,1.6982,1.6983,468200000.0
2008-08-07 13:43:00,1.6984,1.6985,1.6975,1.6978,468200000.0
2008-08-07 13:44:00,1.6977,1.6979,1.6974,1.6976,468200000.0
2008-08-07 13:45:00,1.6975,1.6979,1.6972,1.6974,468200000.0
2008-08-07 13:46:00,1.6975,1.6978,1.6971,1.6975,468200000.0
2008-08-07 13:47:00,1.6974,1.6976,1.6974,1.6974,468200000.0
2008-08-07 13:48:00,1.6975,1.6979,1.6975,1.6976,468200000.0
2008-08-07 13:49:00,1.69795,1.6988,1.69775,1.6986,468200000.0
2008-08-07 13:50:00,1.6986,1.6987,1.69845,1.6986,125100000.0
2008-08-07 13:51:00,1.6986,1.6986,1.6983,1.6983,90900000.0
2008-08-07 13:52:00,1.6983,1.6983,1.698,1.698,151200000.0
2008-08-07 13:53:00,1.6982,1.6983,1.6979,1.6981,209900000.0
2008-08-07 13:54:00,1.698,1.6985,1.698,1.6985,122500000.0
2008-08-07 13:55:00,1.6985,1.6989,1.6983,1.6987,158600000.0
2008-08-07 13:56:00,1.6987,1.6988,1.69795,1.6985,135700000.0
2008-08-07 13:57:00,1.6985,1.6991,1.6985,1.6989,396800000.0
2008-08-07 13:58:00,1.6989,1.69905,1.6988,1.6989,262900000.0
2008-08-07 13:59:00,1.69895,1.699,1.6984,1.6984,291600000.0
2008-08-07 14:00:00,1.6984,1.6987,1.6984,1.6987,173300000.0
2008-08-07 14:01:00,1.6986,1.69905,1.6986,1.69905,324400000.0
2008-08-07 14:02:00,1.699,1.6994,1.69885,1.69925,446100000.0
2008-08-07 14:03:00,1.69925,1.6993,1.6985,1.6985,322400000.0
2008-08-07 14:04:00,1.6985,1.699,1.6985,1.699,211000000.0
2008-08-07 14:05:00,1.699,1.6994,1.699,1.6994,117300000.0
2008-08-07 14:06:00,1.6994,1.6994,1.699,1.6991,108000000.0
2008-08-07 14:07:00,1.6991,1.6992,1.699,1.699,337200000.0
2008-08-07 14:08:00,1.6991,1.6992,1.6989,1.6992,241600000.0
2008-08-07 14:09:00,1.6993,1.6996,1.6989,1.6993,542500000.0
2008-08-07 14:10:00,1.6993,1.6993,1.699,1.699,152200000.0
2008-08-07 14:11:00,1.699,1.6992,1.6989,1.699,230400000.0
2008-08-07 14:12:00,1.699,1.6994,1.699,1.6994,192300000.0
2008-08-07 14:13:00,1.6994,1.6994,1.699,1.699,189900000.0
2008-08-07 14:14:00,1.699,1.6993,1.6982,1.6984,208500000.0
2008-08-07 14:15:00,1.6984,1.6986,1.6982,1.6982,222700000.0
2008-08-07 14:16:00,1.6983,1.69875,1.6982,1.6986,465000000.0
2008-08-07 14:17:00,1.69855,1.6987,1.6983,1.6984,421000000.0
2008-08-07 14:18:00,1.6985,1.69865,1.6981,1.6982,466200000.0
2008-08-07 14:19:00,1.6982,1.6986,1.6982,1.6986,203700000.0
2008-08-07 14:20:00,1.6986,1.6991,1.6985,1.6986,160300000.0
2008-08-07 14:21:00,1.69865,1.69905,1.6986,1.69905,78600000.0
2008-08-07 14:22:00,1.699,1.6991,1.6988,1.699,84400000.0
2008-08-07 14:23:00,1.699,1.6991,1.6987,1.6987,115800000.0
2008-08-07 14:24:00,1.6987,1.6989,1.6986,1.6986,135600000.0
2008-08-07 14:25:00,1.6987,1.69885,1.6984,1.6984,179800000.0
2008-08-07 14:26:00,1.6985,1.69865,1.6984,1.6986,118300000.0
2008-08-07 14:27:00,1.6987,1.6988,1.6985,1.6985,221800000.0
2008-08-07 14:28:00,1.6985,1.6991,1.6985,1.6986,433300000.0
2008-08-07 14:29:00,1.6986,1.6986,1.69795,1.69835,167500000.0
2008-08-07 14:30:00,1.69845,1.6995,1.69765,1.6986,288400000.0
2008-08-07 14:31:00,1.6986,1.6991,1.698,1.6984,357300000.0
2008-08-07 14:32:00,1.69845,1.69845,1.6975,1.69795,632500000.0
2008-08-07 14:33:00,1.6978,1.69855,1.6974,1.69855,257400000.0
2008-08-07 14:34:00,1.69855,1.6988,1.6973,1.6973,329100000.0
2008-08-07 14:35:00,1.6972,1.6973,1.696,1.6965,353200000.0
2008-08-07 14:36:00,1.6966,1.69725,1.696,1.6967,251000000.0
2008-08-07 14:37:00,1.6966,1.6966,1.6953,1.6954,340900000.0
2008-08-07 14:38:00,1.6954,1.69615,1.6949,1.6952,290700000.0
2008-08-07 14:39:00,1.6952,1.6958,1.6951,1.6957,297800000.0
2008-08-07 14:40:00,1.6956,1.6962,1.6952,1.6958,474100000.0
2008-08-07 14:41:00,1.6958,1.6959,1.69485,1.6954,613800000.0
2008-08-07 14:42:00,1.6954,1.69595,1.6952,1.6957,455500000.0
2008-08-07 14:43:00,1.6957,1.6959,1.69485,1.6954,594800000.0
2008-08-07 14:44:00,1.6954,1.69585,1.69475,1.6955,577000000.0
2008-08-07 14:45:00,1.6954,1.696,1.6953,1.6955,639100000.0
2008-08-07 14:46:00,1.6956,1.69605,1.6953,1.6957,389900000.0
2008-08-07 14:47:00,1.6957,1.6958,1.6954,1.6954,403600000.0
2008-08-07 14:48:00,1.6954,1.6955,1.69505,1.6954,494200000.0
2008-08-07 14:49:00,1.6954,1.6957,1.695,1.6951,274300000.0
2008-08-07 14:50:00,1.6952,1.6955,1.695,1.695,400100000.0
2008-08-07 14:51:00,1.695,1.6951,1.694,1.6946,370000000.0
2008-08-07 14:52:00,1.6947,1.6952,1.694,1.694,368600000.0
2008-08-07 14:53:00,1.694,1.695,1.6937,1.695,473100000.0
2008-08-07 14:54:00,1.695,1.6953,1.6945,1.6947,426800000.0
2008-08-07 14:55:00,1.6947,1.6951,1.694,1.695,319100000.0
2008-08-07 14:56:00,1.695,1.695,1.6938,1.6944,437000000.0
2008-08-07 14:57:00,1.6944,1.6945,1.6936,1.6939,367300000.0
2008-08-07 14:58:00,1.6938,1.6944,1.6936,1.6939,353400000.0
2008-08-07 14:59:00,1.69385,1.69405,1.6932,1.6932,350800000.0
2008-08-07 15:00:00,1.6933,1.6937,1.6929,1.693,306500000.0
2008-08-07 15:01:00,1.69315,1.6939,1.69315,1.6937,301100000.0
2008-08-07 15:02:00,1.6937,1.6944,1.6933,1.6944,442500000.0
2008-08-07 15:03:00,1.6944,1.6944,1.6932,1.6935,610300000.0
2008-08-07 15:04:00,1.6934,1.6938,1.6933,1.6937,368400000.0
2008-08-07 15:05:00,1.6937,1.6938,1.6934,1.6935,160300000.0
2008-08-07 15:06:00,1.6935,1.6942,1.6931,1.6941,382500000.0
2008-08-07 15:07:00,1.6941,1.6941,1.6932,1.6935,270700000.0
2008-08-07 15:08:00,1.6933,1.6938,1.6932,1.6938,211600000.0
2008-08-07 15:09:00,1.6938,1.69435,1.6938,1.69415,219600000.0
2008-08-07 15:10:00,1.6941,1.6944,1.6935,1.6939,257500000.0
2008-08-07 15:11:00,1.6939,1.69435,1.6938,1.6939,308200000.0
2008-08-07 15:12:00,1.694,1.6942,1.6938,1.6938,428000000.0
2008-08-07 15:13:00,1.6938,1.6941,1.6935,1.694,201900000.0
2008-08-07 15:14:00,1.694,1.6941,1.6939,1.6939,158400000.0
2008-08-07 15:15:00,1.6939,1.6943,1.6935,1.6935,202800000.0
2008-08-07 15:16:00,1.6935,1.6937,1.693,1.6931,171400000.0
2008-08-07 15:17:00,1.6931,1.6933,1.6922,1.6928,206200000.0
2008-08-07 15:18:00,1.6928,1.6939,1.6928,1.6937,371500000.0
2008-08-07 15:19:00,1.6937,1.6948,1.6936,1.6947,449000000.0
2008-08-07 15:20:00,1.69475,1.69505,1.6943,1.69455,400700000.0
2008-08-07 15:21:00,1.69455,1.69615,1.6943,1.6943,444100000.0
2008-08-07 15:22:00,1.694,1.6949,1.6938,1.6941,433100000.0
2008-08-07 15:23:00,1.6941,1.6944,1.69385,1.6942,240400000.0
2008-08-07 15:24:00,1.6942,1.6943,1.6939,1.6941,350100000.0
2008-08-07 15:25:00,1.6941,1.6943,1.6934,1.6936,362500000.0
2008-08-07 15:26:00,1.6936,1.6943,1.6934,1.6939,420600000.0
2008-08-07 15:27:00,1.6939,1.69475,1.6939,1.6942,487200000.0
2008-08-07 15:28:00,1.6942,1.6948,1.6941,1.6944,494900000.0
2008-08-07 15:29:00,1.6945,1.6947,1.694,1.6947,507500000.0
2008-08-07 15:30:00,1.6946,1.6947,1.6938,1.6938,302400000.0
2008-08-07 15:31:00,1.6939,1.6942,1.6939,1.694,195000000.0
2008-08-07 15:32:00,1.694,1.6943,1.69395,1.6942,268000000.0
2008-08-07 15:33:00,1.6942,1.6942,1.6935,1.6938,365100000.0
2008-08-07 15:34:00,1.6938,1.694,1.6934,1.6936,371800000.0
2008-08-07 15:35:00,1.69365,1.69365,1.6933,1.6936,331800000.0
2008-08-07 15:36:00,1.69375,1.6942,1.6937,1.694,406000000.0
2008-08-07 15:37:00,1.694,1.6943,1.6938,1.6939,360500000.0
2008-08-07 15:38:00,1.69385,1.6941,1.6933,1.6936,483700000.0
2008-08-07 15:39:00,1.6937,1.6942,1.6935,1.69415,323500000.0
2008-08-07 15:40:00,1.69415,1.6944,1.694,1.6942,153900000.0
2008-08-07 15:41:00,1.6942,1.69445,1.6939,1.6942,163400000.0
2008-08-07 15:42:00,1.6942,1.6945,1.6941,1.6942,291500000.0
2008-08-07 15:43:00,1.6941,1.6942,1.6939,1.694,281600000.0
2008-08-07 15:44:00,1.6941,1.69435,1.694,1.6941,374500000.0
2008-08-07 15:45:00,1.69415,1.6943,1.6934,1.6942,330000000.0
2008-08-07 15:46:00,1.6942,1.6943,1.6939,1.6942,171800000.0
2008-08-07 15:47:00,1.6942,1.6944,1.6936,1.69365,571300000.0
2008-08-07 15:48:00,1.6937,1.69415,1.69335,1.69375,630600000.0
2008-08-07 15:49:00,1.69375,1.694,1.6934,1.6939,298600000.0
2008-08-07 15:50:00,1.694,1.694,1.6934,1.6935,402800000.0
2008-08-07 15:51:00,1.6935,1.6939,1.6933,1.6938,145900000.0
2008-08-07 15:52:00,1.6938,1.694,1.6935,1.694,261500000.0
2008-08-07 15:53:00,1.6939,1.6946,1.6938,1.6942,288400000.0
2008-08-07 15:54:00,1.6942,1.6945,1.69355,1.6939,223900000.0
2008-08-07 15:55:00,1.6939,1.6943,1.6936,1.694,138500000.0
2008-08-07 15:56:00,1.694,1.6947,1.694,1.6942,258300000.0
2008-08-07 15:57:00,1.6942,1.6946,1.6938,1.6945,263100000.0
2008-08-07 15:58:00,1.6944,1.6947,1.6943,1.6945,220900000.0
2008-08-07 15:59:00,1.6945,1.6945,1.69395,1.6944,156500000.0
2008-08-07 16:00:00,1.6944,1.6944,1.69335,1.6944,332500000.0
2008-08-07 16:01:00,1.6945,1.695,1.6941,1.6946,314500000.0
2008-08-07 16:02:00,1.6944,1.6948,1.6939,1.6941,324700000.0
2008-08-07 16:03:00,1.69415,1.6948,1.6939,1.6946,463900000.0
2008-08-07 16:04:00,1.69455,1.6949,1.6938,1.6947,336100000.0
2008-08-07 16:05:00,1.6946,1.6951,1.6944,1.6947,250700000.0
2008-08-07 16:06:00,1.6949,1.695,1.69405,1.6943,309900000.0
2008-08-07 16:07:00,1.69415,1.69415,1.693,1.6931,290900000.0
2008-08-07 16:08:00,1.693,1.6934,1.6928,1.69315,252900000.0
2008-08-07 16:09:00,1.6931,1.6934,1.6929,1.6931,523900000.0
2008-08-07 16:10:00,1.6932,1.6934,1.6925,1.6929,696300000.0
2008-08-07 16:11:00,1.6927,1.69315,1.6924,1.6928,472300000.0
2008-08-07 16:12:00,1.6928,1.6929,1.6922,1.6926,397300000.0
2008-08-07 16:13:00,1.6926,1.693,1.6922,1.6929,459200000.0
2008-08-07 16:14:00,1.6929,1.6932,1.69285,1.693,207800000.0
2008-08-07 16:15:00,1.6931,1.6932,1.6926,1.69265,333000000.0
2008-08-07 16:16:00,1.6927,1.6934,1.69265,1.69285,490600000.0
2008-08-07 16:17:00,1.69285,1.69335,1.6928,1.6931,460100000.0
2008-08-07 16:18:00,1.6931,1.6932,1.69295,1.6932,133600000.0
2008-08-07 16:19:00,1.6931,1.6932,1.6928,1.693,436700000.0
2008-08-07 16:20:00,1.693,1.6933,1.6926,1.6927,484400000.0
2008-08-07 16:21:00,1.6927,1.6937,1.6926,1.6937,472100000.0
2008-08-07 16:22:00,1.6936,1.6937,1.693,1.6936,414000000.0
2008-08-07 16:23:00,1.6935,1.69415,1.6934,1.694,540600000.0
2008-08-07 16:24:00,1.69405,1.69425,1.69375,1.6941,212100000.0
2008-08-07 16:25:00,1.694,1.6943,1.6936,1.6938,445200000.0
2008-08-07 16:26:00,1.6938,1.6945,1.6937,1.6939,254100000.0
2008-08-07 16:27:00,1.6939,1.6942,1.6933,1.69345,183600000.0
2008-08-07 16:28:00,1.6936,1.694,1.6934,1.694,141600000.0
2008-08-07 16:29:00,1.694,1.6943,1.6939,1.6941,160600000.0
2008-08-07 16:30:00,1.69415,1.6943,1.6938,1.694,78500000.0
2008-08-07 16:31:00,1.694,1.6945,1.6939,1.694,201100000.0
2008-08-07 16:32:00,1.69395,1.69395,1.69325,1.69335,236400000.0
2008-08-07 16:33:00,1.69325,1.6934,1.6929,1.6929,133800000.0
2008-08-07 16:34:00,1.6929,1.6932,1.6929,1.693,122000000.0
2008-08-07 16:35:00,1.693,1.6934,1.6926,1.6934,213500000.0
2008-08-07 16:36:00,1.6934,1.6937,1.6932,1.6934,322200000.0
2008-08-07 16:37:00,1.6933,1.6936,1.6933,1.6934,96700000.0
2008-08-07 16:38:00,1.6935,1.694,1.6932,1.6937,247800000.0
2008-08-07 16:39:00,1.6937,1.6938,1.69335,1.69335,199700000.0
2008-08-07 16:40:00,1.69335,1.6936,1.6932,1.6936,429600000.0
2008-08-07 16:41:00,1.69345,1.6938,1.6932,1.6933,214100000.0
2008-08-07 16:42:00,1.6934,1.6935,1.6931,1.6933,192200000.0
2008-08-07 16:43:00,1.6933,1.6936,1.69305,1.69315,161600000.0
2008-08-07 16:44:00,1.6932,1.6933,1.6928,1.6929,328400000.0
2008-08-07 16:45:00,1.6928,1.693,1.6927,1.6928,147900000.0
2008-08-07 16:46:00,1.6927,1.693,1.6926,1.6926,176200000.0
2008-08-07 16:47:00,1.6926,1.6929,1.6926,1.6927,167500000.0
2008-08-07 16:48:00,1.6927,1.6928,1.6925,1.6928,130000000.0
2008-08-07 16:49:00,1.6929,1.6932,1.6927,1.6932,189800000.0
2008-08-07 16:50:00,1.6932,1.6932,1.6929,1.693,84300000.0
2008-08-07 16:51:00,1.6931,1.6933,1.6926,1.6929,187600000.0
2008-08-07 16:52:00,1.6929,1.6932,1.6928,1.6928,54400000.0
2008-08-07 16:53:00,1.6928,1.6933,1.6928,1.6931,37100000.0
2008-08-07 16:54:00,1.6931,1.6937,1.6927,1.6927,166700000.0
2008-08-07 16:55:00,1.6927,1.6929,1.6927,1.6928,125400000.0
2008-08-07 16:56:00,1.6928,1.693,1.6926,1.6929,176700000.0
2008-08-07 16:57:00,1.6929,1.6934,1.6929,1.6934,154700000.0
2008-08-07 16:58:00,1.6934,1.6939,1.6932,1.6937,166700000.0
2008-08-07 16:59:00,1.6937,1.6944,1.6937,1.6941,254400000.0
2008-08-07 17:00:00,1.6939,1.6941,1.6936,1.6938,223800000.0
2008-08-07 17:01:00,1.6937,1.6938,1.6931,1.6933,232800000.0
2008-08-07 17:02:00,1.6933,1.6933,1.6931,1.6933,73700000.0
2008-08-07 17:03:00,1.6934,1.6934,1.6932,1.6932,115400000.0
2008-08-07 17:04:00,1.6932,1.6935,1.693,1.6932,166500000.0
2008-08-07 17:05:00,1.6932,1.6936,1.69295,1.6932,224000000.0
2008-08-07 17:06:00,1.6932,1.6932,1.6925,1.6925,290400000.0
2008-08-07 17:07:00,1.6925,1.6928,1.6922,1.6924,239600000.0
2008-08-07 17:08:00,1.6924,1.6926,1.6916,1.6919,156200000.0
2008-08-07 17:09:00,1.6919,1.6922,1.6919,1.6921,122000000.0
2008-08-07 17:10:00,1.692,1.6924,1.6918,1.6919,213600000.0
2008-08-07 17:11:00,1.6919,1.692,1.6916,1.6918,212000000.0
2008-08-07 17:12:00,1.6918,1.6919,1.6917,1.6918,60400000.0
2008-08-07 17:13:00,1.6916,1.6919,1.6915,1.6919,76500000.0
2008-08-07 17:14:00,1.6919,1.692,1.6913,1.6916,287000000.0
2008-08-07 17:15:00,1.6916,1.6918,1.6914,1.6917,175400000.0
2008-08-07 17:16:00,1.6918,1.6923,1.6917,1.692,205200000.0
2008-08-07 17:17:00,1.692,1.692,1.6917,1.6918,44200000.0
2008-08-07 17:18:00,1.6918,1.692,1.6914,1.6917,160200000.0
2008-08-07 17:19:00,1.6917,1.6918,1.6915,1.6916,98500000.0
2008-08-07 17:20:00,1.6916,1.6918,1.6914,1.6916,193400000.0
2008-08-07 17:21:00,1.6916,1.69185,1.6913,1.6916,126000000.0
2008-08-07 17:22:00,1.6916,1.6917,1.6915,1.6916,67100000.0
2008-08-07 17:23:00,1.6916,1.6918,1.6915,1.6918,73000000.0
2008-08-07 17:24:00,1.6918,1.6918,1.6915,1.6918,84600000.0
2008-08-07 17:25:00,1.6918,1.6918,1.6915,1.6916,105600000.0
2008-08-07 17:26:00,1.6917,1.6917,1.6912,1.6913,82600000.0
2008-08-07 17:27:00,1.6913,1.6916,1.6912,1.6915,96300000.0
2008-08-07 17:28:00,1.6915,1.6917,1.6913,1.6916,125900000.0
2008-08-07 17:29:00,1.6916,1.6917,1.6915,1.6917,90200000.0
2008-08-07 17:30:00,1.6917,1.6918,1.691,1.691,401800000.0
2008-08-07 17:31:00,1.691,1.6911,1.69055,1.69055,364900000.0
2008-08-07 17:32:00,1.69075,1.69135,1.6907,1.6912,184500000.0
2008-08-07 17:33:00,1.6912,1.6916,1.6912,1.6916,320500000.0
2008-08-07 17:34:00,1.6916,1.6918,1.6915,1.6916,106300000.0
2008-08-07 17:35:00,1.6915,1.6915,1.6912,1.6913,85600000.0
2008-08-07 17:36:00,1.6913,1.6913,1.691,1.691,136800000.0
2008-08-07 17:37:00,1.6909,1.6911,1.6906,1.6909,227000000.0
2008-08-07 17:38:00,1.6909,1.691,1.6905,1.6906,129600000.0
2008-08-07 17:39:00,1.6906,1.69065,1.6905,1.6905,76800000.0
2008-08-07 17:40:00,1.6906,1.6908,1.6903,1.6907,105800000.0
2008-08-07 17:41:00,1.6909,1.6911,1.69065,1.69065,282200000.0
2008-08-07 17:42:00,1.69065,1.691,1.6905,1.6907,202900000.0
2008-08-07 17:43:00,1.6907,1.6912,1.6907,1.6912,189800000.0
2008-08-07 17:44:00,1.6911,1.6914,1.6907,1.6907,251600000.0
2008-08-07 17:45:00,1.6907,1.6907,1.6898,1.6898,202300000.0
2008-08-07 17:46:00,1.6898,1.6901,1.68925,1.6901,349600000.0
2008-08-07 17:47:00,1.6901,1.6901,1.6894,1.6896,325600000.0
2008-08-07 17:48:00,1.6896,1.69,1.6895,1.6899,319300000.0
2008-08-07 17:49:00,1.6899,1.69,1.68955,1.6899,239400000.0
2008-08-07 17:50:00,1.6898,1.6899,1.6893,1.6896,241800000.0
2008-08-07 17:51:00,1.6896,1.6897,1.6891,1.6894,214900000.0
2008-08-07 17:52:00,1.6894,1.6897,1.6893,1.6894,180900000.0
2008-08-07 17:53:00,1.6894,1.6894,1.6889,1.6889,164000000.0
2008-08-07 17:54:00,1.6889,1.6891,1.6889,1.6889,231700000.0
2008-08-07 17:55:00,1.6889,1.6893,1.6889,1.68915,105300000.0
2008-08-07 17:56:00,1.68915,1.68935,1.689,1.6892,163900000.0
2008-08-07 17:57:00,1.6892,1.6902,1.6891,1.6902,127400000.0
2008-08-07 17:58:00,1.6902,1.6902,1.6895,1.6895,131000000.0
2008-08-07 17:59:00,1.6895,1.6899,1.6894,1.6896,137400000.0
2008-08-07 18:00:00,1.6896,1.6897,1.6892,1.6894,155400000.0
2008-08-07 18:01:00,1.6894,1.6895,1.68905,1.68905,103300000.0
2008-08-07 18:02:00,1.6889,1.6895,1.6886,1.6893,161700000.0
2008-08-07 18:03:00,1.6893,1.6904,1.6893,1.69,244100000.0
2008-08-07 18:04:00,1.6901,1.6904,1.69,1.6901,121800000.0
2008-08-07 18:05:00,1.6901,1.6903,1.69,1.6902,81300000.0
2008-08-07 18:06:00,1.6902,1.69055,1.69,1.69035,93600000.0
2008-08-07 18:07:00,1.6903,1.6906,1.6901,1.6905,67500000.0
2008-08-07 18:08:00,1.6905,1.6905,1.69,1.69005,44300000.0
2008-08-07 18:09:00,1.69025,1.6904,1.69,1.6902,108300000.0
2008-08-07 18:10:00,1.6903,1.6903,1.69,1.69,92800000.0
2008-08-07 18:11:00,1.6899,1.6901,1.6898,1.69,93500000.0
2008-08-07 18:12:00,1.6899,1.6903,1.6899,1.6901,107500000.0
2008-08-07 18:13:00,1.69,1.6901,1.6899,1.6899,115400000.0
2008-08-07 18:14:00,1.6899,1.6901,1.6898,1.6899,113100000.0
2008-08-07 18:15:00,1.6899,1.69,1.6898,1.6898,27800000.0
2008-08-07 18:16:00,1.6899,1.6901,1.6897,1.69,62400000.0
2008-08-07 18:17:00,1.69,1.6901,1.6898,1.69,74500000.0
2008-08-07 18:18:00,1.6899,1.69,1.68945,1.6897,126000000.0
2008-08-07 18:19:00,1.68985,1.69,1.6898,1.69,23300000.0
2008-08-07 18:20:00,1.69,1.69,1.6895,1.6898,148400000.0
2008-08-07 18:21:00,1.6897,1.6901,1.6895,1.6898,99600000.0
2008-08-07 18:22:00,1.6898,1.69,1.6898,1.6898,73700000.0
2008-08-07 18:23:00,1.6898,1.69,1.6897,1.6898,68500000.0
2008-08-07 18:24:00,1.6898,1.6902,1.6898,1.6901,51400000.0
2008-08-07 18:25:00,1.6901,1.6906,1.69,1.6903,65500000.0
2008-08-07 18:26:00,1.6903,1.6908,1.6902,1.6905,96700000.0
2008-08-07 18:27:00,1.6906,1.6907,1.69035,1.6904,90800000.0
2008-08-07 18:28:00,1.6906,1.6906,1.69035,1.6905,47700000.0
2008-08-07 18:29:00,1.6904,1.6907,1.6904,1.6905,52500000.0
2008-08-07 18:30:00,1.6906,1.6906,1.6899,1.6903,80000000.0
2008-08-07 18:31:00,1.6903,1.69045,1.6903,1.6904,52000000.0
2008-08-07 18:32:00,1.6904,1.6904,1.6901,1.6903,53300000.0
2008-08-07 18:33:00,1.6903,1.6903,1.6902,1.6902,42800000.0
2008-08-07 18:34:00,1.6903,1.69055,1.69,1.6902,133000000.0
2008-08-07 18:35:00,1.6902,1.6905,1.69,1.6905,133300000.0
2008-08-07 18:36:00,1.6905,1.6907,1.69,1.69055,119100000.0
2008-08-07 18:37:00,1.6906,1.6911,1.6903,1.6907,138100000.0
2008-08-07 18:38:00,1.6908,1.6909,1.6905,1.6907,80100000.0
2008-08-07 18:39:00,1.6907,1.6907,1.6903,1.6906,139200000.0
2008-08-07 18:40:00,1.6906,1.6907,1.6903,1.6903,100200000.0
2008-08-07 18:41:00,1.6903,1.691,1.6903,1.6909,139700000.0
2008-08-07 18:42:00,1.691,1.6911,1.6907,1.6909,117100000.0
2008-08-07 18:43:00,1.6908,1.691,1.6904,1.6904,108800000.0
2008-08-07 18:44:00,1.6904,1.6908,1.69035,1.69035,139400000.0
2008-08-07 18:45:00,1.6904,1.6906,1.6903,1.6905,135600000.0
2008-08-07 18:46:00,1.6905,1.69105,1.6903,1.6903,103000000.0
2008-08-07 18:47:00,1.6903,1.6906,1.6901,1.6905,160100000.0
2008-08-07 18:48:00,1.6904,1.6908,1.6904,1.6904,194200000.0
2008-08-07 18:49:00,1.6903,1.69045,1.6899,1.69,129600000.0
2008-08-07 18:50:00,1.69,1.6906,1.69,1.6904,111600000.0
2008-08-07 18:51:00,1.6904,1.6905,1.6901,1.6904,69900000.0
2008-08-07 18:52:00,1.6904,1.6904,1.6897,1.6899,137200000.0
2008-08-07 18:53:00,1.6899,1.69,1.6892,1.6894,199400000.0
2008-08-07 18:54:00,1.6894,1.68945,1.6887,1.6889,169100000.0
2008-08-07 18:55:00,1.6889,1.6892,1.6887,1.6889,106200000.0
2008-08-07 18:56:00,1.6889,1.6893,1.68865,1.6887,175500000.0
2008-08-07 18:57:00,1.6887,1.6891,1.6886,1.6889,201700000.0
2008-08-07 18:58:00,1.6889,1.689,1.6886,1.6887,218300000.0
2008-08-07 18:59:00,1.6888,1.6895,1.6888,1.6894,183100000.0
2008-08-07 19:00:00,1.6895,1.6895,1.6885,1.6886,146900000.0
2008-08-07 19:01:00,1.68875,1.6891,1.6886,1.6889,95000000.0
2008-08-07 19:02:00,1.6888,1.6895,1.6885,1.6889,178800000.0
2008-08-07 19:03:00,1.6889,1.689,1.6887,1.689,74400000.0
2008-08-07 19:04:00,1.689,1.6891,1.6886,1.689,122400000.0
2008-08-07 19:05:00,1.689,1.6894,1.689,1.6892,37200000.0
2008-08-07 19:06:00,1.6892,1.6893,1.689,1.6893,25600000.0
2008-08-07 19:07:00,1.6894,1.6896,1.6891,1.6891,48400000.0
2008-08-07 19:08:00,1.6891,1.6893,1.6889,1.6892,123200000.0
2008-08-07 19:09:00,1.6892,1.6898,1.6892,1.6895,136800000.0
2008-08-07 19:10:00,1.6895,1.6895,1.6888,1.6888,81600000.0
2008-08-07 19:11:00,1.6888,1.689,1.6888,1.689,29500000.0
2008-08-07 19:12:00,1.689,1.6895,1.689,1.6893,82900000.0
2008-08-07 19:13:00,1.6893,1.6893,1.6889,1.689,111300000.0
2008-08-07 19:14:00,1.689,1.689,1.6888,1.6888,43200000.0
2008-08-07 19:15:00,1.6889,1.6891,1.6886,1.689,91300000.0
2008-08-07 19:16:00,1.689,1.6898,1.6888,1.6891,77200000.0
2008-08-07 19:17:00,1.6891,1.6893,1.6888,1.6892,53600000.0
2008-08-07 19:18:00,1.6892,1.6894,1.6889,1.68895,141800000.0
2008-08-07 19:19:00,1.68885,1.6891,1.6888,1.689,65100000.0
2008-08-07 19:20:00,1.689,1.68935,1.689,1.6893,133700000.0
2008-08-07 19:21:00,1.6893,1.6894,1.6892,1.6894,147000000.0
2008-08-07 19:22:00,1.6895,1.6898,1.6894,1.6896,121900000.0
2008-08-07 19:23:00,1.6897,1.6897,1.6894,1.6894,74300000.0
2008-08-07 19:24:00,1.6894,1.68955,1.6894,1.6894,34300000.0
2008-08-07 19:25:00,1.6895,1.68965,1.6894,1.68955,49700000.0
2008-08-07 19:26:00,1.6895,1.6896,1.6892,1.6896,57100000.0
2008-08-07 19:27:00,1.6895,1.6895,1.6894,1.6894,16000000.0
2008-08-07 19:28:00,1.6896,1.6902,1.6894,1.6899,63200000.0
2008-08-07 19:29:00,1.6898,1.6901,1.6898,1.6899,51800000.0
2008-08-07 19:30:00,1.6898,1.6898,1.6892,1.6893,60800000.0
2008-08-07 19:31:00,1.6893,1.68955,1.6891,1.6891,45500000.0
2008-08-07 19:32:00,1.68915,1.6895,1.6887,1.6887,36400000.0
2008-08-07 19:33:00,1.6887,1.6888,1.6885,1.6885,37400000.0
2008-08-07 19:34:00,1.6885,1.6889,1.68775,1.6879,114200000.0
2008-08-07 19:35:00,1.68785,1.68815,1.68775,1.68775,80600000.0
2008-08-07 19:36:00,1.6878,1.6881,1.6873,1.6877,97400000.0
2008-08-07 19:37:00,1.6878,1.6878,1.68745,1.6875,149600000.0
2008-08-07 19:38:00,1.6874,1.6875,1.6871,1.6872,337900000.0
2008-08-07 19:39:00,1.6871,1.6875,1.687,1.6872,415400000.0
2008-08-07 19:40:00,1.68725,1.6874,1.6872,1.6873,165600000.0
2008-08-07 19:41:00,1.68725,1.6883,1.6872,1.6883,244100000.0
2008-08-07 19:42:00,1.6884,1.6885,1.6882,1.6882,32000000.0
2008-08-07 19:43:00,1.6882,1.6885,1.6881,1.6882,69000000.0
2008-08-07 19:44:00,1.6883,1.6884,1.68815,1.6884,53100000.0
2008-08-07 19:45:00,1.68845,1.6888,1.688,1.6882,303800000.0
2008-08-07 19:46:00,1.6882,1.6886,1.6881,1.6884,147600000.0
2008-08-07 19:47:00,1.6884,1.6887,1.6884,1.6885,80500000.0
2008-08-07 19:48:00,1.6885,1.68865,1.6882,1.68835,494900000.0
2008-08-07 19:49:00,1.68835,1.6885,1.6883,1.6883,53600000.0
2008-08-07 19:50:00,1.6884,1.6884,1.688,1.6881,45800000.0
2008-08-07 19:51:00,1.688,1.6881,1.6878,1.688,18600000.0
2008-08-07 19:52:00,1.6881,1.6883,1.688,1.688,38600000.0
2008-08-07 19:53:00,1.6881,1.6885,1.6881,1.6885,84400000.0
2008-08-07 19:54:00,1.6885,1.6888,1.6877,1.6878,107900000.0
2008-08-07 19:55:00,1.6878,1.6884,1.6878,1.6884,309000000.0
2008-08-07 19:56:00,1.6884,1.68845,1.6883,1.6884,69600000.0
2008-08-07 19:57:00,1.6884,1.6886,1.6884,1.6884,25200000.0
2008-08-07 19:58:00,1.6884,1.6887,1.6884,1.6886,43800000.0
2008-08-07 19:59:00,1.6887,1.6888,1.6885,1.6885,12000000.0
2008-08-07 20:00:00,1.6885,1.6886,1.6883,1.6883,53900000.0
2008-08-07 20:01:00,1.6883,1.6885,1.68825,1.6885,97700000.0
2008-08-07 20:02:00,1.6885,1.6887,1.6885,1.6886,25000000.0
2008-08-07 20:03:00,1.68845,1.68845,1.6883,1.6883,8200000.0
2008-08-07 20:04:00,1.6883,1.6884,1.6882,1.6882,21400000.0
2008-08-07 20:05:00,1.6883,1.6883,1.688,1.688,6000000.0
2008-08-07 20:06:00,1.6881,1.6882,1.6881,1.6881,3000000.0
2008-08-07 20:07:00,1.688,1.6882,1.688,1.6882,29400000.0
2008-08-07 20:08:00,1.6882,1.6882,1.6879,1.6879,19800000.0
2008-08-07 20:09:00,1.6879,1.6884,1.6877,1.6884,267200000.0
2008-08-07 20:10:00,1.68845,1.6885,1.6883,1.68845,182200000.0
2008-08-07 20:11:00,1.68845,1.6885,1.6882,1.6884,90200000.0
2008-08-07 20:12:00,1.6884,1.6886,1.688,1.688,56800000.0
2008-08-07 20:13:00,1.688,1.6886,1.6879,1.6885,90800000.0
2008-08-07 20:14:00,1.6886,1.6886,1.6884,1.6885,9000000.0
2008-08-07 20:15:00,1.6884,1.6888,1.6883,1.6888,46800000.0
2008-08-07 20:16:00,1.6888,1.6888,1.6888,1.6888,3000000.0
2008-08-07 20:17:00,1.6888,1.6888,1.6887,1.6887,4000000.0
2008-08-07 20:18:00,1.6887,1.6887,1.6886,1.6886,2000000.0
2008-08-07 20:19:00,1.6885,1.6888,1.6885,1.6887,40400000.0
2008-08-07 20:20:00,1.6887,1.689,1.6887,1.689,31300000.0
2008-08-07 20:21:00,1.68895,1.6892,1.6887,1.6892,72800000.0
2008-08-07 20:22:00,1.6891,1.6895,1.6891,1.6895,55000000.0
2008-08-07 20:23:00,1.6894,1.6894,1.68895,1.6893,137400000.0
2008-08-07 20:24:00,1.6893,1.6894,1.689,1.689,294700000.0
2008-08-07 20:25:00,1.68905,1.6896,1.68875,1.6894,146600000.0
2008-08-07 20:26:00,1.6895,1.6897,1.689,1.6893,67100000.0
2008-08-07 20:27:00,1.6894,1.6896,1.6893,1.6894,23000000.0
2008-08-07 20:28:00,1.6894,1.6896,1.68905,1.6893,215900000.0
2008-08-07 20:29:00,1.6893,1.6896,1.6893,1.6894,83400000.0
2008-08-07 20:30:00,1.6894,1.6895,1.6892,1.6895,16600000.0
2008-08-07 20:31:00,1.6893,1.68945,1.6891,1.6894,41200000.0
2008-08-07 20:32:00,1.68945,1.6897,1.6893,1.6893,34600000.0
2008-08-07 20:33:00,1.6893,1.6893,1.6892,1.6892,2000000.0
2008-08-07 20:34:00,1.6891,1.69,1.6891,1.6898,101000000.0
2008-08-07 20:35:00,1.6898,1.6898,1.6896,1.6897,9000000.0
2008-08-07 20:36:00,1.6897,1.6897,1.6895,1.6896,18000000.0
2008-08-07 20:37:00,1.6894,1.6896,1.6894,1.6896,30100000.0
2008-08-07 20:38:00,1.6896,1.6896,1.6896,1.6896,5000000.0
2008-08-07 20:39:00,1.6896,1.6899,1.6896,1.6897,100600000.0
2008-08-07 20:40:00,1.6897,1.6898,1.6897,1.6897,16600000.0
2008-08-07 20:41:00,1.6897,1.69,1.6893,1.6894,21200000.0
2008-08-07 20:42:00,1.6894,1.6894,1.6893,1.6893,27000000.0
2008-08-07 20:43:00,1.6893,1.6894,1.6893,1.6893,13000000.0
2008-08-07 20:44:00,1.6892,1.6894,1.6892,1.6893,16000000.0
2008-08-07 20:45:00,1.6895,1.6896,1.6893,1.6896,20300000.0
2008-08-07 20:46:00,1.6894,1.6896,1.6893,1.6893,123600000.0
2008-08-07 20:47:00,1.6893,1.6894,1.6892,1.6893,10000000.0
2008-08-07 20:48:00,1.6892,1.6895,1.6892,1.6894,12600000.0
2008-08-07 20:49:00,1.6894,1.6894,1.6893,1.6893,6000000.0
2008-08-07 20:50:00,1.6892,1.6894,1.6892,1.6894,9700000.0
2008-08-07 20:51:00,1.6894,1.6896,1.6893,1.6893,38500000.0
2008-08-07 20:52:00,1.68925,1.6894,1.6892,1.6894,65300000.0
2008-08-07 20:53:00,1.6896,1.6898,1.6894,1.6894,28500000.0
2008-08-07 20:54:00,1.6895,1.6896,1.6893,1.6893,12000000.0
2008-08-07 20:55:00,1.6893,1.6893,1.689,1.689,43600000.0
2008-08-07 20:56:00,1.6889,1.689,1.6888,1.6888,21000000.0
2008-08-07 20:57:00,1.6888,1.6888,1.6883,1.6883,21000000.0
2008-08-07 20:58:00,1.6884,1.6884,1.6882,1.6883,12500000.0
2008-08-07 20:59:00,1.6882,1.6883,1.6878,1.6878,32400000.0
2008-08-07 21:00:00,1.688,1.689,1.688,1.6886,88700000.0
2008-08-07 21:01:00,1.6885,1.6885,1.6883,1.6883,16600000.0
2008-08-07 21:02:00,1.6884,1.6886,1.6883,1.6886,37400000.0
2008-08-07 21:03:00,1.6886,1.6886,1.6885,1.6885,10200000.0
2008-08-07 21:04:00,1.6885,1.6886,1.6884,1.6886,12000000.0
2008-08-07 21:05:00,1.6885,1.6886,1.6885,1.6886,4600000.0
2008-08-07 21:06:00,1.6886,1.6888,1.6886,1.6886,12600000.0
2008-08-07 21:07:00,1.6886,1.6889,1.6886,1.6889,38800000.0
2008-08-07 21:08:00,1.6889,1.6891,1.6888,1.689,47700000.0
2008-08-07 21:09:00,1.689,1.6895,1.689,1.6892,60800000.0
2008-08-07 21:10:00,1.6891,1.6892,1.6889,1.6891,17800000.0
2008-08-07 21:11:00,1.6891,1.6892,1.689,1.6891,12000000.0
2008-08-07 21:12:00,1.6891,1.6891,1.6891,1.6891,6000000.0
2008-08-07 21:13:00,1.6891,1.6891,1.6888,1.6888,5000000.0
2008-08-07 21:14:00,1.6887,1.6891,1.6887,1.6889,21200000.0
2008-08-07 21:15:00,1.689,1.6891,1.6889,1.6891,9800000.0
2008-08-07 21:16:00,1.689,1.6892,1.689,1.689,5000000.0
2008-08-07 21:17:00,1.689,1.6892,1.689,1.6891,6000000.0
2008-08-07 21:18:00,1.6892,1.6893,1.6891,1.6891,16000000.0
2008-08-07 21:19:00,1.6892,1.6892,1.6889,1.6891,10000000.0
2008-08-07 21:20:00,1.689,1.6893,1.68865,1.6888,45700000.0
2008-08-07 21:21:00,1.6888,1.6891,1.6888,1.689,9600000.0
2008-08-07 21:22:00,1.6891,1.6891,1.6889,1.6889,27700000.0
2008-08-07 21:23:00,1.689,1.6898,1.6888,1.6895,100700000.0
2008-08-07 21:24:00,1.6895,1.69,1.6895,1.6897,205300000.0
2008-08-07 21:25:00,1.6899,1.69,1.6895,1.6896,132800000.0
2008-08-07 21:26:00,1.6897,1.6905,1.6894,1.6901,107700000.0
2008-08-07 21:27:00,1.6902,1.6905,1.6901,1.69025,29200000.0
2008-08-07 21:28:00,1.6902,1.6904,1.69005,1.6903,60100000.0
2008-08-07 21:29:00,1.6903,1.6906,1.6903,1.6906,24000000.0
2008-08-07 21:30:00,1.6906,1.6906,1.6904,1.6904,19900000.0
2008-08-07 21:31:00,1.6905,1.6907,1.6904,1.6907,38600000.0
2008-08-07 21:32:00,1.6905,1.6908,1.6905,1.6906,21900000.0
2008-08-07 21:33:00,1.6907,1.6909,1.6903,1.6909,46900000.0
2008-08-07 21:34:00,1.691,1.6911,1.6907,1.6907,21400000.0
2008-08-07 21:35:00,1.6907,1.6913,1.6907,1.6913,57900000.0
2008-08-07 21:36:00,1.6913,1.6914,1.6911,1.6912,71800000.0
2008-08-07 21:37:00,1.6912,1.6918,1.6911,1.6916,172000000.0
2008-08-07 21:38:00,1.69155,1.6918,1.691,1.691,163500000.0
2008-08-07 21:39:00,1.6909,1.6915,1.6909,1.6915,51700000.0
2008-08-07 21:40:00,1.6914,1.6917,1.6914,1.6915,46800000.0
2008-08-07 21:41:00,1.6915,1.6915,1.6913,1.6914,18000000.0
2008-08-07 21:42:00,1.6915,1.6915,1.6914,1.6915,18000000.0
2008-08-07 21:43:00,1.6915,1.6916,1.6913,1.6913,15800000.0
2008-08-07 21:44:00,1.6914,1.6914,1.691,1.691,12000000.0
2008-08-07 21:45:00,1.6908,1.691,1.69035,1.6909,162700000.0
2008-08-07 21:46:00,1.6909,1.69095,1.6909,1.69095,13200000.0
2008-08-07 21:47:00,1.6909,1.691,1.6909,1.6909,28600000.0
2008-08-07 21:48:00,1.6909,1.6911,1.6909,1.691,31200000.0
2008-08-07 21:49:00,1.6909,1.691,1.6908,1.691,109700000.0
2008-08-07 21:50:00,1.691,1.6913,1.6909,1.6913,95200000.0
2008-08-07 21:51:00,1.6914,1.6915,1.6913,1.6915,13000000.0
2008-08-07 21:52:00,1.6915,1.6916,1.6913,1.6914,56100000.0
2008-08-07 21:53:00,1.6914,1.6914,1.6912,1.6914,16000000.0
2008-08-07 21:54:00,1.6914,1.6916,1.6914,1.6914,13000000.0
2008-08-07 21:55:00,1.6914,1.6914,1.6914,1.6914,1000000.0
2008-08-07 21:56:00,1.6914,1.6916,1.6914,1.6916,10600000.0
2008-08-07 21:57:00,1.6916,1.6919,1.6915,1.6919,10000000.0
2008-08-07 21:58:00,1.6919,1.6919,1.6912,1.6914,208300000.0
2008-08-07 21:59:00,1.6914,1.6914,1.6909,1.691,121400000.0
2008-08-07 22:00:00,1.6911,1.6911,1.6905,1.6907,32000000.0
2008-08-07 22:01:00,1.6907,1.691,1.6896,1.691,95700000.0
2008-08-07 22:02:00,1.691,1.691,1.6903,1.6909,39800000.0
2008-08-07 22:03:00,1.691,1.691,1.6903,1.6903,22300000.0
2008-08-07 22:04:00,1.6905,1.6909,1.6905,1.6905,41900000.0
2008-08-07 22:05:00,1.6905,1.6906,1.6898,1.6902,46800000.0
2008-08-07 22:06:00,1.6902,1.6903,1.68965,1.6903,43600000.0
2008-08-07 22:07:00,1.6902,1.6903,1.6902,1.6903,11800000.0
2008-08-07 22:08:00,1.6902,1.6908,1.6901,1.6907,39300000.0
2008-08-07 22:09:00,1.6908,1.691,1.6906,1.6908,12400000.0
2008-08-07 22:10:00,1.6907,1.6911,1.69015,1.69015,80300000.0
2008-08-07 22:11:00,1.6904,1.6911,1.6904,1.6908,27600000.0
2008-08-07 22:12:00,1.6906,1.691,1.6906,1.6909,34400000.0
2008-08-07 22:13:00,1.6908,1.6909,1.6907,1.6908,26000000.0
2008-08-07 22:14:00,1.6909,1.6911,1.6906,1.6906,22600000.0
2008-08-07 22:15:00,1.6907,1.6911,1.6906,1.691,13600000.0
2008-08-07 22:16:00,1.6911,1.6915,1.6911,1.6912,41800000.0
2008-08-07 22:17:00,1.6913,1.6915,1.6909,1.691,56800000.0
2008-08-07 22:18:00,1.691,1.6915,1.691,1.6913,41500000.0
2008-08-07 22:19:00,1.6913,1.6916,1.6909,1.691,23100000.0
2008-08-07 22:20:00,1.6911,1.6913,1.6909,1.6913,14800000.0
2008-08-07 22:21:00,1.6912,1.6913,1.6912,1.6913,8900000.0
2008-08-07 22:22:00,1.6913,1.6916,1.6907,1.6912,113300000.0
2008-08-07 22:23:00,1.6912,1.6915,1.69115,1.6914,46600000.0
2008-08-07 22:24:00,1.6915,1.6915,1.6908,1.6912,88600000.0
2008-08-07 22:25:00,1.6912,1.6914,1.6906,1.69075,150500000.0
2008-08-07 22:26:00,1.69075,1.6915,1.6907,1.6915,99800000.0
2008-08-07 22:27:00,1.6914,1.6914,1.6913,1.6914,7000000.0
2008-08-07 22:28:00,1.6914,1.6916,1.6914,1.6915,25800000.0
2008-08-07 22:29:00,1.6914,1.6915,1.6909,1.6915,59200000.0
2008-08-07 22:30:00,1.6914,1.6916,1.6913,1.6916,35900000.0
2008-08-07 22:31:00,1.6917,1.6919,1.6917,1.6919,19500000.0
2008-08-07 22:32:00,1.692,1.6921,1.69185,1.6919,16800000.0
2008-08-07 22:33:00,1.6919,1.6919,1.6915,1.6916,25200000.0
2008-08-07 22:34:00,1.6916,1.692,1.6915,1.6919,38000000.0
2008-08-07 22:35:00,1.6919,1.692,1.6917,1.69195,184800000.0
2008-08-07 22:36:00,1.69195,1.6922,1.6917,1.6917,60600000.0
2008-08-07 22:37:00,1.6917,1.6917,1.6912,1.6916,34200000.0
2008-08-07 22:38:00,1.6916,1.6917,1.6916,1.6917,9200000.0
2008-08-07 22:39:00,1.6918,1.6919,1.6917,1.6917,32000000.0
2008-08-07 22:40:00,1.6917,1.6918,1.6916,1.6916,17200000.0
2008-08-07 22:41:00,1.6916,1.6916,1.6913,1.6913,25500000.0
2008-08-07 22:42:00,1.6913,1.6916,1.6913,1.6913,26800000.0
2008-08-07 22:43:00,1.6912,1.6912,1.6902,1.6908,89000000.0
2008-08-07 22:44:00,1.6908,1.6908,1.69,1.6907,109900000.0
2008-08-07 22:45:00,1.6907,1.6908,1.6903,1.6905,49900000.0
2008-08-07 22:46:00,1.6905,1.6907,1.69,1.69,38200000.0
2008-08-07 22:47:00,1.69,1.6902,1.6894,1.6897,78700000.0
2008-08-07 22:48:00,1.6897,1.69,1.6896,1.6897,46900000.0
2008-08-07 22:49:00,1.6897,1.6899,1.6897,1.6898,18000000.0
2008-08-07 22:50:00,1.6898,1.6898,1.6895,1.6895,38000000.0
2008-08-07 22:51:00,1.6895,1.6897,1.6895,1.6897,9600000.0
2008-08-07 22:52:00,1.6897,1.69,1.6897,1.6899,16600000.0
2008-08-07 22:53:00,1.6899,1.69025,1.6899,1.69,41800000.0
2008-08-07 22:54:00,1.6901,1.6901,1.6895,1.69,52500000.0
2008-08-07 22:55:00,1.6901,1.69015,1.6898,1.6899,29400000.0
2008-08-07 22:56:00,1.6899,1.69,1.6895,1.6899,29600000.0
2008-08-07 22:57:00,1.6899,1.6901,1.6897,1.69,25600000.0
2008-08-07 22:58:00,1.6899,1.6902,1.6899,1.6901,11600000.0
2008-08-07 22:59:00,1.6901,1.6903,1.6897,1.69,34900000.0
2008-08-07 23:00:00,1.68945,1.6897,1.6893,1.6895,296100000.0
2008-08-07 23:01:00,1.6895,1.6901,1.6895,1.6901,106900000.0
2008-08-07 23:02:00,1.6897,1.69,1.6897,1.69,56700000.0
2008-08-07 23:03:00,1.69,1.6905,1.69,1.6903,49600000.0
2008-08-07 23:04:00,1.6902,1.6903,1.6898,1.6901,92200000.0
2008-08-07 23:05:00,1.69,1.6901,1.69,1.69,26600000.0
2008-08-07 23:06:00,1.6896,1.6901,1.68905,1.69,67700000.0
2008-08-07 23:07:00,1.6902,1.6906,1.6902,1.6903,24000000.0
2008-08-07 23:08:00,1.6903,1.6906,1.6903,1.6903,14200000.0
2008-08-07 23:09:00,1.6902,1.6903,1.6902,1.6903,3100000.0
2008-08-07 23:10:00,1.6903,1.6904,1.6903,1.6904,8900000.0
2008-08-07 23:11:00,1.6904,1.6904,1.6902,1.6902,20700000.0
2008-08-07 23:12:00,1.6902,1.69025,1.6902,1.6902,6000000.0
2008-08-07 23:13:00,1.6902,1.6902,1.69015,1.6902,12800000.0
2008-08-07 23:14:00,1.6902,1.6902,1.6899,1.6901,31300000.0
2008-08-07 23:15:00,1.6902,1.6903,1.68985,1.6903,33500000.0
2008-08-07 23:16:00,1.6903,1.6904,1.6903,1.6903,8900000.0
2008-08-07 23:17:00,1.69025,1.69025,1.6901,1.6901,32200000.0
2008-08-07 23:18:00,1.6901,1.6901,1.6899,1.6901,23500000.0
2008-08-07 23:19:00,1.6901,1.6901,1.6899,1.6901,118700000.0
2008-08-07 23:20:00,1.6902,1.6902,1.6899,1.6899,36400000.0
2008-08-07 23:21:00,1.69,1.69,1.6899,1.69,12800000.0
2008-08-07 23:22:00,1.69,1.69,1.6899,1.69,27700000.0
2008-08-07 23:23:00,1.69,1.6901,1.69,1.69,47000000.0
2008-08-07 23:24:00,1.69,1.69,1.69,1.69,2900000.0
2008-08-07 23:25:00,1.69,1.6902,1.69,1.6902,27900000.0
2008-08-07 23:26:00,1.6903,1.6903,1.6903,1.6903,5000000.0
2008-08-07 23:27:00,1.6904,1.6904,1.6903,1.6903,6300000.0
2008-08-07 23:28:00,1.6903,1.6903,1.6901,1.6902,57800000.0
2008-08-07 23:29:00,1.6902,1.6904,1.6902,1.6903,32700000.0
2008-08-07 23:30:00,1.6903,1.6904,1.69,1.6903,94900000.0
2008-08-07 23:31:00,1.6903,1.6904,1.6902,1.6902,24800000.0
2008-08-07 23:32:00,1.6902,1.6902,1.6901,1.6902,27600000.0
2008-08-07 23:33:00,1.6902,1.6904,1.69,1.6903,77600000.0
2008-08-07 23:34:00,1.6904,1.6913,1.6904,1.691,137100000.0
2008-08-07 23:35:00,1.69105,1.6913,1.691,1.691,62500000.0
2008-08-07 23:36:00,1.691,1.691,1.6909,1.6909,25100000.0
2008-08-07 23:37:00,1.6909,1.691,1.6909,1.6909,47100000.0
2008-08-07 23:38:00,1.6909,1.6909,1.6907,1.6907,47500000.0
2008-08-07 23:39:00,1.6907,1.6912,1.6907,1.6911,110800000.0
2008-08-07 23:40:00,1.6912,1.69125,1.6911,1.69125,6100000.0
2008-08-07 23:41:00,1.69125,1.69135,1.6912,1.6912,43800000.0
2008-08-07 23:42:00,1.6912,1.6913,1.691,1.6913,40000000.0
2008-08-07 23:43:00,1.6915,1.6917,1.6912,1.6912,88400000.0
2008-08-07 23:44:00,1.6913,1.6921,1.6912,1.6921,35500000.0
2008-08-07 23:45:00,1.6919,1.6921,1.6915,1.6916,131800000.0
2008-08-07 23:46:00,1.6914,1.6915,1.6913,1.6913,74800000.0
2008-08-07 23:47:00,1.6913,1.6928,1.6913,1.6928,110900000.0
2008-08-07 23:48:00,1.69245,1.6932,1.6919,1.6921,163600000.0
2008-08-07 23:49:00,1.6921,1.6925,1.6919,1.6924,76200000.0
2008-08-07 23:50:00,1.6922,1.6924,1.69195,1.6924,38600000.0
2008-08-07 23:51:00,1.6924,1.6927,1.692,1.6923,168900000.0
2008-08-07 23:52:00,1.6925,1.6925,1.6921,1.6922,42600000.0
2008-08-07 23:53:00,1.6922,1.6926,1.69205,1.6926,106700000.0
2008-08-07 23:54:00,1.6927,1.6927,1.6922,1.6926,21900000.0
2008-08-07 23:55:00,1.6925,1.6931,1.6922,1.6928,68200000.0
2008-08-07 23:56:00,1.6928,1.6928,1.6927,1.6928,20500000.0
2008-08-07 23:57:00,1.6928,1.693,1.6928,1.693,13000000.0
2008-08-07 23:58:00,1.69285,1.6933,1.6928,1.6933,23500000.0
2008-08-07 23:59:00,1.6929,1.6936,1.6929,1.6934,33300000.0
2008-08-08 00:00:00,1.6934,1.6935,1.6932,1.6934,114100000.0
2008-08-08 00:01:00,1.6934,1.6936,1.6927,1.6927,177300000.0
2008-08-08 00:02:00,1.6928,1.6929,1.6926,1.6927,75000000.0
2008-08-08 00:03:00,1.6927,1.693,1.6926,1.6929,87500000.0
2008-08-08 00:04:00,1.6929,1.6929,1.6919,1.69245,84300000.0
2008-08-08 00:05:00,1.69245,1.69245,1.6921,1.6922,44500000.0
2008-08-08 00:06:00,1.6922,1.6926,1.6922,1.6926,37700000.0
2008-08-08 00:07:00,1.6925,1.6925,1.6925,1.6925,4000000.0
2008-08-08 00:08:00,1.6924,1.6924,1.6924,1.6924,3000000.0
2008-08-08 00:09:00,1.6925,1.6925,1.6923,1.6924,33100000.0
2008-08-08 00:10:00,1.6923,1.6923,1.69205,1.6921,63800000.0
2008-08-08 00:12:00,1.6921,1.6921,1.6921,1.6921,1300000.0
2008-08-08 00:13:00,1.6921,1.6921,1.6919,1.6919,31200000.0
2008-08-08 00:14:00,1.69195,1.6922,1.6915,1.6917,68900000.0
2008-08-08 00:15:00,1.6917,1.6918,1.6914,1.6918,84600000.0
2008-08-08 00:16:00,1.6917,1.6917,1.69145,1.6917,70800000.0
2008-08-08 00:17:00,1.6918,1.692,1.6916,1.692,94100000.0
2008-08-08 00:18:00,1.6921,1.6921,1.6916,1.69175,152100000.0
2008-08-08 00:19:00,1.69175,1.692,1.6917,1.692,120700000.0
2008-08-08 00:20:00,1.692,1.6921,1.692,1.6921,4000000.0
2008-08-08 00:21:00,1.6921,1.6922,1.6919,1.6921,94300000.0
2008-08-08 00:22:00,1.6922,1.6922,1.6921,1.6921,155000000.0
2008-08-08 00:23:00,1.6921,1.6926,1.6921,1.69235,164400000.0
2008-08-08 00:24:00,1.69235,1.6928,1.69235,1.6928,241600000.0
2008-08-08 00:25:00,1.6928,1.6928,1.6928,1.6928,20900000.0
2008-08-08 00:26:00,1.6928,1.6929,1.6926,1.6926,54400000.0
2008-08-08 00:27:00,1.6926,1.6927,1.6926,1.6927,65900000.0
2008-08-08 00:28:00,1.6927,1.6927,1.6926,1.6926,102400000.0
2008-08-08 00:29:00,1.6926,1.69285,1.69245,1.6926,75100000.0
2008-08-08 00:30:00,1.6926,1.6926,1.6924,1.6924,53800000.0
2008-08-08 00:31:00,1.6923,1.6923,1.692,1.6921,85200000.0
2008-08-08 00:32:00,1.6921,1.69225,1.6921,1.69225,134200000.0
2008-08-08 00:33:00,1.6923,1.6926,1.6921,1.69215,201300000.0
2008-08-08 00:34:00,1.6922,1.6923,1.692,1.692,109700000.0
2008-08-08 00:35:00,1.692,1.692,1.6918,1.6918,72900000.0
2008-08-08 00:36:00,1.6918,1.6919,1.6914,1.6914,226400000.0
2008-08-08 00:37:00,1.69135,1.69145,1.6906,1.691,206200000.0
2008-08-08 00:38:00,1.691,1.6913,1.691,1.691,94900000.0
2008-08-08 00:39:00,1.691,1.69135,1.691,1.6911,93800000.0
2008-08-08 00:40:00,1.6911,1.6912,1.691,1.691,237000000.0
2008-08-08 00:41:00,1.6911,1.6914,1.69095,1.6913,107000000.0
2008-08-08 00:42:00,1.6913,1.6915,1.6911,1.6911,114100000.0
2008-08-08 00:43:00,1.6909,1.6909,1.6905,1.6906,65600000.0
2008-08-08 00:44:00,1.6905,1.6906,1.69045,1.6906,44500000.0
2008-08-08 00:45:00,1.6906,1.6908,1.6906,1.6908,179500000.0
2008-08-08 00:46:00,1.6908,1.691,1.6907,1.6908,189100000.0
2008-08-08 00:47:00,1.6908,1.6908,1.6907,1.69075,181600000.0
2008-08-08 00:48:00,1.6907,1.6907,1.6904,1.69065,108400000.0
2008-08-08 00:49:00,1.69065,1.69075,1.6906,1.6907,86000000.0
2008-08-08 00:50:00,1.6907,1.6907,1.6904,1.6906,53600000.0
2008-08-08 00:51:00,1.69045,1.6905,1.6902,1.6905,41600000.0
2008-08-08 00:52:00,1.6904,1.6905,1.6902,1.6902,88400000.0
2008-08-08 00:53:00,1.6903,1.6908,1.6903,1.6907,15900000.0
2008-08-08 00:54:00,1.6907,1.6907,1.6905,1.6905,4000000.0
2008-08-08 00:55:00,1.6907,1.6908,1.6907,1.6908,8000000.0
2008-08-08 00:56:00,1.6908,1.6909,1.6907,1.6907,7000000.0
2008-08-08 00:57:00,1.6907,1.6908,1.6906,1.6907,49400000.0
2008-08-08 00:58:00,1.6907,1.6907,1.6898,1.6898,32400000.0
2008-08-08 00:59:00,1.68955,1.69,1.6895,1.69,273000000.0
2008-08-08 01:00:00,1.6902,1.6904,1.68985,1.69,98800000.0
2008-08-08 01:01:00,1.69,1.6903,1.69,1.6902,54000000.0
2008-08-08 01:02:00,1.6901,1.6903,1.69,1.6902,56300000.0
2008-08-08 01:03:00,1.6901,1.6904,1.6901,1.6904,36900000.0
2008-08-08 01:04:00,1.6904,1.6906,1.6902,1.6903,110000000.0
2008-08-08 01:05:00,1.6903,1.6904,1.69025,1.69025,7400000.0
2008-08-08 01:06:00,1.69025,1.6906,1.6902,1.6905,131100000.0
2008-08-08 01:07:00,1.6905,1.6907,1.69045,1.6906,219300000.0
2008-08-08 01:08:00,1.6906,1.6907,1.6905,1.6906,167600000.0
2008-08-08 01:09:00,1.6906,1.6906,1.6905,1.6905,55500000.0
2008-08-08 01:10:00,1.6907,1.6909,1.6906,1.6909,49100000.0
2008-08-08 01:11:00,1.6909,1.6909,1.6908,1.6908,14000000.0
2008-08-08 01:12:00,1.6908,1.6909,1.6908,1.6908,12900000.0
2008-08-08 01:13:00,1.6908,1.6908,1.6907,1.6907,9000000.0
2008-08-08 01:14:00,1.6906,1.6906,1.6904,1.6905,22100000.0
2008-08-08 01:15:00,1.6905,1.6907,1.6905,1.6907,8300000.0
2008-08-08 01:16:00,1.6908,1.6908,1.69055,1.6907,67800000.0
2008-08-08 01:17:00,1.6907,1.6907,1.69045,1.6905,103200000.0
2008-08-08 01:18:00,1.6906,1.6906,1.6904,1.6905,49600000.0
2008-08-08 01:19:00,1.6905,1.6907,1.6904,1.6907,64500000.0
2008-08-08 01:20:00,1.6907,1.6908,1.6905,1.6907,62800000.0
2008-08-08 01:21:00,1.6907,1.6907,1.6905,1.69055,148200000.0
2008-08-08 01:22:00,1.6905,1.6905,1.6897,1.6903,148400000.0
2008-08-08 01:23:00,1.6904,1.6904,1.68935,1.6896,293700000.0
2008-08-08 01:24:00,1.6896,1.68965,1.68945,1.68945,144000000.0
2008-08-08 01:25:00,1.6895,1.6896,1.6894,1.68955,54600000.0
2008-08-08 01:26:00,1.6896,1.6896,1.6896,1.6896,18800000.0
2008-08-08 01:27:00,1.6896,1.6896,1.6895,1.6896,44800000.0
2008-08-08 01:28:00,1.68955,1.68955,1.6892,1.6895,122200000.0
2008-08-08 01:29:00,1.6895,1.68985,1.6894,1.68985,207700000.0
2008-08-08 01:30:00,1.68985,1.69035,1.6898,1.6901,211600000.0
2008-08-08 01:31:00,1.6901,1.69025,1.69,1.69025,134700000.0
2008-08-08 01:32:00,1.6902,1.6903,1.69015,1.69015,36600000.0
2008-08-08 01:33:00,1.6903,1.6903,1.69015,1.69015,19400000.0
2008-08-08 01:34:00,1.6902,1.6902,1.69,1.6902,85400000.0
2008-08-08 01:35:00,1.6903,1.6905,1.6901,1.6904,244900000.0
2008-08-08 01:36:00,1.6904,1.6905,1.6899,1.6903,105800000.0
2008-08-08 01:37:00,1.6903,1.6904,1.68995,1.6902,129300000.0
2008-08-08 01:38:00,1.6902,1.69045,1.69,1.6902,231300000.0
2008-08-08 01:39:00,1.6902,1.6904,1.6902,1.6903,101200000.0
2008-08-08 01:40:00,1.6904,1.6904,1.6903,1.6903,23200000.0
2008-08-08 01:41:00,1.6903,1.6907,1.6901,1.6907,237400000.0
2008-08-08 01:42:00,1.6909,1.6909,1.6906,1.6907,77500000.0
2008-08-08 01:43:00,1.6907,1.69075,1.6906,1.6906,77900000.0
2008-08-08 01:44:00,1.6906,1.6908,1.6906,1.6906,96800000.0
2008-08-08 01:45:00,1.6906,1.6907,1.6904,1.6905,149500000.0
2008-08-08 01:46:00,1.6905,1.69075,1.6905,1.69075,83300000.0
2008-08-08 01:47:00,1.69075,1.69075,1.6906,1.6906,39500000.0
2008-08-08 01:48:00,1.6906,1.6906,1.6906,1.6906,16000000.0
2008-08-08 01:49:00,1.6907,1.6908,1.6907,1.6907,45900000.0
2008-08-08 01:50:00,1.6907,1.6909,1.6907,1.6909,45400000.0
2008-08-08 01:51:00,1.6911,1.6913,1.69095,1.691,128800000.0
2008-08-08 01:52:00,1.691,1.6914,1.691,1.6914,77700000.0
2008-08-08 01:53:00,1.6914,1.6918,1.6914,1.6916,156000000.0
2008-08-08 01:54:00,1.6915,1.6917,1.6913,1.6917,194500000.0
2008-08-08 01:55:00,1.6917,1.6918,1.6909,1.691,305700000.0
2008-08-08 01:56:00,1.691,1.69105,1.6908,1.6908,125200000.0
2008-08-08 01:57:00,1.6908,1.6911,1.6907,1.6911,55400000.0
2008-08-08 01:58:00,1.6911,1.6915,1.6908,1.6908,104900000.0
2008-08-08 01:59:00,1.6908,1.6908,1.6903,1.6906,140800000.0
2008-08-08 02:00:00,1.6905,1.6906,1.6902,1.6905,94000000.0
2008-08-08 02:01:00,1.6905,1.6905,1.6895,1.6895,282700000.0
2008-08-08 02:02:00,1.6894,1.6911,1.68915,1.6911,483300000.0
2008-08-08 02:03:00,1.6911,1.6911,1.6908,1.6911,188800000.0
2008-08-08 02:04:00,1.6911,1.6911,1.6901,1.6904,229900000.0
2008-08-08 02:05:00,1.6904,1.6915,1.6904,1.6906,267500000.0
2008-08-08 02:06:00,1.6906,1.6907,1.69005,1.6906,278500000.0
2008-08-08 02:07:00,1.6906,1.6912,1.6906,1.6911,269800000.0
2008-08-08 02:08:00,1.69095,1.6913,1.6909,1.6913,65600000.0
2008-08-08 02:09:00,1.6913,1.6921,1.6893,1.6898,411600000.0
2008-08-08 02:10:00,1.68985,1.69055,1.68965,1.6899,407600000.0
2008-08-08 02:11:00,1.68985,1.68985,1.6878,1.688,470200000.0
2008-08-08 02:12:00,1.6881,1.6889,1.6862,1.68875,538800000.0
2008-08-08 02:13:00,1.68875,1.6889,1.6884,1.6888,198000000.0
2008-08-08 02:14:00,1.6889,1.6897,1.688,1.6881,339500000.0
2008-08-08 02:15:00,1.6881,1.6898,1.6879,1.6896,198400000.0
2008-08-08 02:16:00,1.6896,1.6898,1.6889,1.6894,288200000.0
2008-08-08 02:17:00,1.6894,1.6894,1.688,1.6887,323000000.0
2008-08-08 02:18:00,1.6887,1.6887,1.6879,1.6887,519300000.0
2008-08-08 02:19:00,1.6886,1.6889,1.6874,1.6886,310500000.0
2008-08-08 02:20:00,1.6885,1.6891,1.68795,1.68805,331200000.0
2008-08-08 02:21:00,1.6882,1.6889,1.6875,1.6882,415200000.0
2008-08-08 02:22:00,1.6883,1.6899,1.68755,1.68895,315900000.0
2008-08-08 02:23:00,1.6889,1.6889,1.6879,1.68795,342400000.0
2008-08-08 02:24:00,1.68795,1.6885,1.6874,1.6882,427500000.0
2008-08-08 02:25:00,1.6883,1.6899,1.6881,1.689,383200000.0
2008-08-08 02:26:00,1.689,1.6897,1.68875,1.6897,283700000.0
2008-08-08 02:27:00,1.6897,1.6904,1.6897,1.6902,209100000.0
2008-08-08 02:28:00,1.6902,1.6906,1.6899,1.6902,310300000.0
2008-08-08 02:29:00,1.69015,1.692,1.68935,1.6919,497400000.0
2008-08-08 02:30:00,1.6919,1.6925,1.6915,1.692,294500000.0
2008-08-08 02:31:00,1.692,1.692,1.691,1.69165,386600000.0
2008-08-08 02:32:00,1.6915,1.6925,1.6913,1.6925,311000000.0
2008-08-08 02:33:00,1.6927,1.6929,1.6912,1.6915,483700000.0
2008-08-08 02:34:00,1.6915,1.692,1.6912,1.6917,478200000.0
2008-08-08 02:35:00,1.6917,1.6917,1.6911,1.69125,500600000.0
2008-08-08 02:36:00,1.69125,1.6914,1.6907,1.69095,538300000.0
2008-08-08 02:37:00,1.691,1.6916,1.691,1.6915,202900000.0
2008-08-08 02:38:00,1.6916,1.6916,1.6907,1.6907,338100000.0
2008-08-08 02:39:00,1.6909,1.69195,1.6902,1.6911,513500000.0
2008-08-08 02:40:00,1.6911,1.6911,1.6905,1.6908,262200000.0
2008-08-08 02:41:00,1.6908,1.691,1.6903,1.6908,245500000.0
2008-08-08 02:42:00,1.6908,1.6913,1.6908,1.69115,255100000.0
2008-08-08 02:43:00,1.6911,1.6914,1.691,1.6911,318800000.0
2008-08-08 02:44:00,1.6911,1.6917,1.6911,1.6913,472700000.0
2008-08-08 02:45:00,1.6913,1.6914,1.6909,1.6912,412000000.0
2008-08-08 02:46:00,1.6913,1.69215,1.6913,1.69205,471200000.0
2008-08-08 02:47:00,1.692,1.69255,1.69135,1.6924,414800000.0
2008-08-08 02:48:00,1.6924,1.6925,1.69185,1.69215,466800000.0
2008-08-08 02:49:00,1.69215,1.69215,1.6918,1.6921,285500000.0
2008-08-08 02:50:00,1.692,1.692,1.6915,1.69155,423700000.0
2008-08-08 02:51:00,1.69165,1.69175,1.6912,1.69165,335900000.0
2008-08-08 02:52:00,1.69165,1.69165,1.69015,1.69115,511300000.0
2008-08-08 02:53:00,1.69115,1.6917,1.69105,1.6917,365900000.0
2008-08-08 02:54:00,1.6917,1.6918,1.69125,1.6917,618200000.0
2008-08-08 02:55:00,1.6918,1.6919,1.69075,1.691,482700000.0
2008-08-08 02:56:00,1.691,1.69165,1.691,1.6913,402900000.0
2008-08-08 02:57:00,1.69125,1.6921,1.6912,1.692,444099998.0
2008-08-08 02:58:00,1.692,1.6924,1.6917,1.6919,520700000.0
2008-08-08 02:59:00,1.692,1.6923,1.69175,1.69175,404100000.0
2008-08-08 03:00:00,1.69175,1.69225,1.6917,1.69215,196800000.0
2008-08-08 03:01:00,1.6923,1.6929,1.6921,1.6923,459800000.0
2008-08-08 03:02:00,1.6923,1.69245,1.6921,1.69245,363999996.0
2008-08-08 03:03:00,1.6924,1.6925,1.6923,1.69235,297300000.0
2008-08-08 03:04:00,1.6923,1.6925,1.6922,1.6923,298500000.0
2008-08-08 03:05:00,1.6923,1.6923,1.692,1.6922,314700000.0
2008-08-08 03:06:00,1.6922,1.69225,1.6922,1.69225,40000000.0
2008-08-08 03:07:00,1.69225,1.6923,1.6922,1.6922,166600000.0
2008-08-08 03:08:00,1.69215,1.6922,1.692,1.6922,266300000.0
2008-08-08 03:09:00,1.6922,1.69255,1.6922,1.69245,351100000.0
2008-08-08 03:10:00,1.69245,1.69255,1.69225,1.69245,263800000.0
2008-08-08 03:11:00,1.6924,1.6929,1.6924,1.6929,177900000.0
2008-08-08 03:12:00,1.6929,1.6929,1.6924,1.6926,183500000.0
2008-08-08 03:13:00,1.6926,1.6932,1.69255,1.6928,394600000.0
2008-08-08 03:14:00,1.6929,1.69415,1.6928,1.6938,543900000.0
2008-08-08 03:15:00,1.69375,1.6939,1.693,1.6933,765200000.0
2008-08-08 03:16:00,1.6933,1.69385,1.6931,1.69365,527000000.0
2008-08-08 03:17:00,1.6936,1.6938,1.6927,1.69275,585200000.0
2008-08-08 03:18:00,1.6928,1.69335,1.69275,1.6931,388000000.0
2008-08-08 03:19:00,1.693,1.6931,1.6925,1.69275,272700000.0
2008-08-08 03:20:00,1.6928,1.6929,1.6925,1.6927,153400000.0
2008-08-08 03:21:00,1.6929,1.6929,1.6926,1.69265,185700000.0
2008-08-08 03:22:00,1.69265,1.69295,1.6902,1.6915,449600000.0
2008-08-08 03:23:00,1.6915,1.6923,1.69105,1.69195,693200000.0
2008-08-08 03:24:00,1.69185,1.69185,1.6905,1.6914,539000000.0
2008-08-08 03:25:00,1.6914,1.6921,1.6911,1.6917,685800000.0
2008-08-08 03:26:00,1.69165,1.692,1.6914,1.6919,556800000.0
2008-08-08 03:27:00,1.6919,1.6926,1.69135,1.6919,658600000.0
2008-08-08 03:28:00,1.6919,1.6922,1.6917,1.69215,520600000.0
2008-08-08 03:29:00,1.69215,1.6927,1.6916,1.6917,363099999.0
2008-08-08 03:30:00,1.6919,1.6927,1.6917,1.6926,491200000.0
2008-08-08 03:31:00,1.6926,1.69265,1.6918,1.6923,641900000.0
2008-08-08 03:32:00,1.6923,1.6924,1.6918,1.692,406300000.0
2008-08-08 03:33:00,1.692,1.6922,1.6916,1.6918,608899999.0
2008-08-08 03:34:00,1.6918,1.6926,1.6918,1.6924,317000000.0
2008-08-08 03:35:00,1.6924,1.69295,1.6923,1.69265,499900000.0
2008-08-08 03:36:00,1.6926,1.6928,1.69185,1.6926,664300000.0
2008-08-08 03:37:00,1.6926,1.6927,1.69195,1.69195,408400000.0
2008-08-08 03:38:00,1.6919,1.6931,1.6919,1.6928,471700000.0
2008-08-08 03:39:00,1.6927,1.6927,1.69175,1.6919,516400000.0
2008-08-08 03:40:00,1.692,1.6926,1.6917,1.6921,429800000.0
2008-08-08 03:41:00,1.6921,1.6926,1.6921,1.6922,333600000.0
2008-08-08 03:42:00,1.6922,1.69265,1.6916,1.69265,455500000.0
2008-08-08 03:43:00,1.69275,1.69275,1.6917,1.6918,529200000.0
2008-08-08 03:44:00,1.6918,1.6921,1.6914,1.6915,520100000.0
2008-08-08 03:45:00,1.6915,1.6922,1.6913,1.6919,435900000.0
2008-08-08 03:46:00,1.6921,1.6924,1.6919,1.6921,360400000.0
2008-08-08 03:47:00,1.6921,1.6924,1.69205,1.6922,422700000.0
2008-08-08 03:48:00,1.69215,1.69215,1.6915,1.6916,357900000.0
2008-08-08 03:49:00,1.6916,1.6919,1.6913,1.6916,357600000.0
2008-08-08 03:50:00,1.6916,1.69175,1.6914,1.6915,382000000.0
2008-08-08 03:51:00,1.6915,1.6917,1.6913,1.69155,220000000.0
2008-08-08 03:52:00,1.69155,1.69205,1.6911,1.69205,424700000.0
2008-08-08 03:53:00,1.692,1.6921,1.69165,1.6921,248400000.0
2008-08-08 03:54:00,1.6922,1.6922,1.69145,1.6915,310700000.0
2008-08-08 03:55:00,1.6915,1.69185,1.6914,1.69185,213500000.0
2008-08-08 03:56:00,1.6919,1.69215,1.69165,1.6918,234400000.0
2008-08-08 03:57:00,1.6918,1.6918,1.69165,1.69165,172100000.0
2008-08-08 03:58:00,1.6917,1.692,1.69165,1.6918,87300000.0
2008-08-08 03:59:00,1.6918,1.6919,1.6918,1.6919,128800000.0
2008-08-08 04:00:00,1.6919,1.692,1.6914,1.6915,184300000.0
2008-08-08 04:01:00,1.6916,1.6917,1.691,1.6911,332200000.0
2008-08-08 04:02:00,1.6911,1.6913,1.69095,1.6911,232600000.0
2008-08-08 04:03:00,1.6911,1.69135,1.6911,1.6913,159100000.0
2008-08-08 04:04:00,1.6913,1.69155,1.6913,1.69145,70600000.0
2008-08-08 04:05:00,1.6914,1.6914,1.69115,1.6912,350500000.0
2008-08-08 04:06:00,1.6912,1.6914,1.6912,1.6912,103100000.0
2008-08-08 04:07:00,1.6912,1.6915,1.6912,1.6913,186500000.0
2008-08-08 04:08:00,1.6914,1.6914,1.6909,1.6911,226400000.0
2008-08-08 04:09:00,1.6911,1.6913,1.6909,1.6911,220300000.0
2008-08-08 04:10:00,1.6911,1.6913,1.6909,1.69125,262000000.0
2008-08-08 04:11:00,1.6913,1.6914,1.6909,1.69125,386300000.0
2008-08-08 04:12:00,1.69125,1.6915,1.691,1.6912,334600000.0
2008-08-08 04:13:00,1.6912,1.6919,1.691,1.6918,454700000.0
2008-08-08 04:14:00,1.6918,1.6918,1.6912,1.69175,244700000.0
2008-08-08 04:15:00,1.69175,1.69175,1.6915,1.6917,250100000.0
2008-08-08 04:16:00,1.69175,1.69215,1.6917,1.6918,270900000.0
2008-08-08 04:17:00,1.6918,1.6919,1.6917,1.69175,284100000.0
2008-08-08 04:18:00,1.6917,1.6919,1.69155,1.6917,240200000.0
2008-08-08 04:19:00,1.6917,1.69185,1.69155,1.6918,322600000.0
2008-08-08 04:20:00,1.6919,1.6923,1.69175,1.6921,255400000.0
2008-08-08 04:21:00,1.69215,1.69215,1.69155,1.69175,367700000.0
2008-08-08 04:22:00,1.6918,1.6918,1.6915,1.6916,386200000.0
2008-08-08 04:23:00,1.6916,1.692,1.6916,1.6919,481600000.0
2008-08-08 04:24:00,1.6919,1.6928,1.6918,1.692,448600000.0
2008-08-08 04:25:00,1.692,1.6921,1.6917,1.6919,544900000.0
2008-08-08 04:26:00,1.6918,1.692,1.69135,1.6914,324000000.0
2008-08-08 04:27:00,1.6914,1.69345,1.6914,1.69315,312600000.0
2008-08-08 04:28:00,1.69325,1.6936,1.69265,1.6928,421400000.0
2008-08-08 04:29:00,1.693,1.6935,1.6929,1.6933,168000000.0
2008-08-08 04:30:00,1.6933,1.6933,1.6927,1.6931,243300000.0
2008-08-08 04:31:00,1.6931,1.6934,1.6929,1.6932,202500000.0
2008-08-08 04:32:00,1.6932,1.694,1.6928,1.694,260000000.0
2008-08-08 04:33:00,1.694,1.6943,1.6935,1.6941,209900000.0
2008-08-08 04:34:00,1.694,1.6946,1.69385,1.6942,244400000.0
2008-08-08 04:35:00,1.6942,1.695,1.6936,1.6947,262200000.0
2008-08-08 04:36:00,1.6947,1.6947,1.6934,1.69365,386700000.0
2008-08-08 04:37:00,1.6937,1.6948,1.69365,1.6943,371400000.0
2008-08-08 04:38:00,1.6943,1.6952,1.69425,1.6948,428800000.0
2008-08-08 04:39:00,1.6948,1.69545,1.6947,1.6948,374600000.0
2008-08-08 04:40:00,1.6948,1.6954,1.69435,1.6946,291500000.0
2008-08-08 04:41:00,1.6946,1.6948,1.69305,1.6946,233700000.0
2008-08-08 04:42:00,1.6946,1.6955,1.6942,1.6947,430100000.0
2008-08-08 04:43:00,1.6947,1.6951,1.6945,1.69485,421500000.0
2008-08-08 04:44:00,1.6948,1.69525,1.6947,1.69525,325600000.0
2008-08-08 04:45:00,1.69525,1.6961,1.6951,1.6956,519200000.0
2008-08-08 04:46:00,1.6956,1.696,1.69535,1.6957,574400000.0
2008-08-08 04:47:00,1.6956,1.6958,1.695,1.69555,320400000.0
2008-08-08 04:48:00,1.69555,1.6958,1.6951,1.6957,270900000.0
2008-08-08 04:49:00,1.6957,1.696,1.6956,1.696,109100000.0
2008-08-08 04:50:00,1.696,1.696,1.6957,1.6959,306600000.0
2008-08-08 04:51:00,1.6959,1.6959,1.6954,1.6954,203100000.0
2008-08-08 04:52:00,1.6954,1.6958,1.6954,1.69575,210900000.0
2008-08-08 04:53:00,1.69565,1.69565,1.69485,1.6953,409000000.0
2008-08-08 04:54:00,1.6954,1.69565,1.6953,1.69545,296800000.0
2008-08-08 04:55:00,1.69545,1.69545,1.69495,1.6951,361200000.0
2008-08-08 04:56:00,1.6951,1.6952,1.6951,1.6952,100700000.0
2008-08-08 04:57:00,1.6952,1.6952,1.6949,1.6952,177800000.0
2008-08-08 04:58:00,1.6952,1.6955,1.6952,1.6955,251200000.0
2008-08-08 04:59:00,1.6955,1.69555,1.6951,1.6952,426600000.0
2008-08-08 05:00:00,1.6952,1.69535,1.69495,1.6953,284800000.0
2008-08-08 05:01:00,1.6953,1.69575,1.69525,1.6956,296400000.0
2008-08-08 05:02:00,1.69555,1.69625,1.6952,1.69615,460500000.0
2008-08-08 05:03:00,1.69605,1.6965,1.6958,1.69625,670600000.0
2008-08-08 05:04:00,1.6964,1.6973,1.6964,1.6969,509400000.0
2008-08-08 05:05:00,1.6971,1.6971,1.6963,1.6966,285400000.0
2008-08-08 05:06:00,1.6965,1.6972,1.6964,1.6967,398300000.0
2008-08-08 05:07:00,1.6968,1.6978,1.6968,1.6976,484700000.0
2008-08-08 05:08:00,1.6976,1.6982,1.69755,1.698,293600000.0
2008-08-08 05:09:00,1.698,1.6989,1.698,1.6985,359300000.0
2008-08-08 05:10:00,1.69845,1.6986,1.69805,1.6981,378800000.0
2008-08-08 05:11:00,1.6981,1.6985,1.6976,1.6978,518900000.0
2008-08-08 05:12:00,1.6978,1.6988,1.6978,1.6986,298700000.0
2008-08-08 05:13:00,1.6986,1.6986,1.6981,1.6983,369700000.0
2008-08-08 05:14:00,1.6983,1.7041,1.6983,1.70405,437400000.0
2008-08-08 05:15:00,1.70405,1.7042,1.7026,1.7026,749100000.0
2008-08-08 05:16:00,1.70255,1.70255,1.7006,1.70085,559700000.0
2008-08-08 05:17:00,1.7009,1.70195,1.70015,1.7019,751400000.0
2008-08-08 05:18:00,1.70185,1.7019,1.70045,1.70045,615600000.0
2008-08-08 05:19:00,1.70055,1.70125,1.7002,1.7011,616800000.0
2008-08-08 05:20:00,1.7011,1.7013,1.7005,1.7008,492800000.0
2008-08-08 05:21:00,1.70075,1.7025,1.70075,1.7016,493200000.0
2008-08-08 05:22:00,1.7017,1.7021,1.70145,1.7016,343900000.0
2008-08-08 05:23:00,1.7016,1.7017,1.7006,1.7006,393600000.0
2008-08-08 05:24:00,1.7006,1.70135,1.70035,1.70035,447400000.0
2008-08-08 05:25:00,1.7005,1.7019,1.7004,1.7005,685900000.0
2008-08-08 05:26:00,1.7005,1.701,1.7002,1.7007,287400000.0
2008-08-08 05:27:00,1.70085,1.7024,1.70085,1.7018,375800000.0
2008-08-08 05:28:00,1.7017,1.70195,1.70125,1.7019,437900000.0
2008-08-08 05:29:00,1.7019,1.7021,1.7014,1.7015,473300000.0
2008-08-08 05:30:00,1.70155,1.7019,1.7014,1.7019,214600000.0
2008-08-08 05:31:00,1.7019,1.70235,1.7016,1.70225,465000000.0
2008-08-08 05:32:00,1.70225,1.70225,1.7016,1.7017,372800000.0
2008-08-08 05:33:00,1.7016,1.7017,1.7012,1.7015,446000000.0
2008-08-08 05:34:00,1.70145,1.7015,1.70045,1.70065,408800000.0
2008-08-08 05:35:00,1.7008,1.70105,1.70035,1.7007,345100000.0
2008-08-08 05:36:00,1.7007,1.7007,1.6998,1.70045,480900000.0
2008-08-08 05:37:00,1.70035,1.7006,1.7002,1.7005,355200000.0
2008-08-08 05:38:00,1.7005,1.70075,1.7001,1.70045,510600000.0
2008-08-08 05:39:00,1.7006,1.7013,1.7006,1.7011,377500000.0
2008-08-08 05:40:00,1.70125,1.7016,1.7008,1.701,335900000.0
2008-08-08 05:41:00,1.7009,1.7011,1.7005,1.7006,351800000.0
2008-08-08 05:42:00,1.7006,1.7011,1.7005,1.70105,407200000.0
2008-08-08 05:43:00,1.7011,1.7013,1.70065,1.70105,405100000.0
2008-08-08 05:44:00,1.701,1.7012,1.70095,1.701,243800000.0
2008-08-08 05:45:00,1.701,1.70135,1.7009,1.7013,216900000.0
2008-08-08 05:46:00,1.7013,1.7016,1.7009,1.7016,365300000.0
2008-08-08 05:47:00,1.7017,1.70215,1.7017,1.7017,372700000.0
2008-08-08 05:48:00,1.7017,1.70185,1.70125,1.7016,352300000.0
2008-08-08 05:49:00,1.7016,1.7021,1.7016,1.70205,220200000.0
2008-08-08 05:50:00,1.70205,1.7022,1.7017,1.7017,471800000.0
2008-08-08 05:51:00,1.70175,1.7021,1.7015,1.7018,317300000.0
2008-08-08 05:52:00,1.7016,1.702,1.7015,1.702,238700000.0
2008-08-08 05:53:00,1.702,1.7022,1.7015,1.7018,357800000.0
2008-08-08 05:54:00,1.7018,1.7029,1.7018,1.7025,308400000.0
2008-08-08 05:55:00,1.7025,1.7027,1.7021,1.70225,306400000.0
2008-08-08 05:56:00,1.7024,1.7024,1.7022,1.7024,119700000.0
2008-08-08 05:57:00,1.7024,1.7026,1.7021,1.7026,338900000.0
2008-08-08 05:58:00,1.7027,1.703,1.7024,1.70285,249500000.0
2008-08-08 05:59:00,1.7029,1.7029,1.7024,1.7024,320800000.0
2008-08-08 06:00:00,1.7025,1.7028,1.7024,1.7028,250100000.0
2008-08-08 06:01:00,1.7028,1.70305,1.7019,1.7024,509800000.0
2008-08-08 06:02:00,1.7024,1.70265,1.70215,1.7022,224400000.0
2008-08-08 06:03:00,1.7022,1.7025,1.7022,1.7024,72000000.0
2008-08-08 06:04:00,1.7024,1.70255,1.7022,1.70255,113400000.0
2008-08-08 06:05:00,1.70255,1.70265,1.7017,1.7018,374700000.0
2008-08-08 06:06:00,1.7018,1.7024,1.7018,1.7024,399100000.0
2008-08-08 06:07:00,1.7024,1.7027,1.7022,1.7025,345100000.0
2008-08-08 06:08:00,1.7025,1.7027,1.7022,1.7027,433200000.0
2008-08-08 06:09:00,1.7027,1.7028,1.7024,1.7025,403300000.0
2008-08-08 06:10:00,1.7025,1.7025,1.7019,1.7023,450500000.0
2008-08-08 06:11:00,1.70225,1.7032,1.70225,1.703,476000000.0
2008-08-08 06:12:00,1.703,1.70305,1.70275,1.70275,227400000.0
2008-08-08 06:13:00,1.70275,1.70285,1.70215,1.7023,300100000.0
2008-08-08 06:14:00,1.7024,1.70275,1.7024,1.70265,252500000.0
2008-08-08 06:15:00,1.70265,1.70285,1.70235,1.70285,347200000.0
2008-08-08 06:16:00,1.70285,1.7031,1.70265,1.70275,366600000.0
2008-08-08 06:17:00,1.70275,1.703,1.70255,1.7027,482600000.0
2008-08-08 06:18:00,1.7027,1.70305,1.7026,1.70305,330200000.0
2008-08-08 06:19:00,1.7031,1.7034,1.7028,1.7034,354500000.0
2008-08-08 06:20:00,1.7034,1.7034,1.70245,1.70255,449900000.0
2008-08-08 06:21:00,1.70255,1.70265,1.70185,1.70185,417400000.0
2008-08-08 06:22:00,1.70185,1.70185,1.70135,1.70165,320000000.0
2008-08-08 06:23:00,1.7017,1.7022,1.70165,1.702,246900000.0
2008-08-08 06:24:00,1.70205,1.70205,1.7011,1.7011,349100000.0
2008-08-08 06:25:00,1.70115,1.7016,1.70105,1.7015,613600000.0
2008-08-08 06:26:00,1.7015,1.7016,1.70135,1.70155,309200000.0
2008-08-08 06:27:00,1.70155,1.70165,1.7011,1.7013,259200000.0
2008-08-08 06:28:00,1.7013,1.70145,1.701,1.7011,433900000.0
2008-08-08 06:29:00,1.701,1.70125,1.69935,1.6999,529200000.0
2008-08-08 06:30:00,1.7,1.7003,1.69935,1.6994,349600000.0
2008-08-08 06:31:00,1.6994,1.70045,1.69895,1.7,434700000.0
2008-08-08 06:32:00,1.70005,1.70005,1.69895,1.69895,356500000.0
2008-08-08 06:33:00,1.69895,1.6997,1.69895,1.6993,301200000.0
2008-08-08 06:34:00,1.69935,1.69935,1.6987,1.69895,387500000.0
2008-08-08 06:35:00,1.69895,1.69945,1.69885,1.6989,466900000.0
2008-08-08 06:36:00,1.6989,1.6993,1.6989,1.69905,219300000.0
2008-08-08 06:37:00,1.69905,1.6993,1.6978,1.6981,450800000.0
2008-08-08 06:38:00,1.6983,1.6993,1.6976,1.6978,470300000.0
2008-08-08 06:39:00,1.6978,1.6997,1.6978,1.69935,351100000.0
2008-08-08 06:40:00,1.6993,1.6997,1.6991,1.6997,413100000.0
2008-08-08 06:41:00,1.6999,1.7004,1.6996,1.6998,321800000.0
2008-08-08 06:42:00,1.6998,1.70055,1.6998,1.7002,275800000.0
2008-08-08 06:43:00,1.70025,1.7004,1.7002,1.7003,212900000.0
2008-08-08 06:44:00,1.70025,1.7012,1.7002,1.7008,301500000.0
2008-08-08 06:45:00,1.701,1.70135,1.7008,1.7013,485700000.0
2008-08-08 06:46:00,1.7013,1.70175,1.70095,1.7017,376700000.0
2008-08-08 06:47:00,1.7017,1.7017,1.7012,1.7014,314800000.0
2008-08-08 06:48:00,1.7014,1.7016,1.70125,1.70125,233500000.0
2008-08-08 06:49:00,1.70125,1.7018,1.7011,1.7018,229100000.0
2008-08-08 06:50:00,1.7018,1.7022,1.7016,1.70175,307200000.0
2008-08-08 06:51:00,1.70175,1.7018,1.7012,1.7014,493300000.0
2008-08-08 06:52:00,1.70125,1.70175,1.7012,1.70175,288400000.0
2008-08-08 06:53:00,1.70175,1.70175,1.7016,1.7016,103000000.0
2008-08-08 06:54:00,1.7017,1.70185,1.70165,1.70185,241200000.0
2008-08-08 06:55:00,1.70185,1.7023,1.7017,1.702,469200000.0
2008-08-08 06:56:00,1.702,1.70205,1.7017,1.7017,186200000.0
2008-08-08 06:57:00,1.7017,1.7018,1.7014,1.7017,255600000.0
2008-08-08 06:58:00,1.7016,1.7016,1.7008,1.70135,354900000.0
2008-08-08 06:59:00,1.7015,1.7015,1.70105,1.7011,223000000.0
2008-08-08 07:00:00,1.7011,1.7011,1.7004,1.7005,454200000.0
2008-08-08 07:01:00,1.70055,1.70055,1.6998,1.7003,444200000.0
2008-08-08 07:02:00,1.7003,1.7007,1.70005,1.70015,289900000.0
2008-08-08 07:03:00,1.70015,1.7006,1.70005,1.7005,308000000.0
2008-08-08 07:04:00,1.7004,1.70055,1.6999,1.70035,446700000.0
2008-08-08 07:05:00,1.70035,1.7008,1.70035,1.7008,219200000.0
2008-08-08 07:06:00,1.7008,1.7008,1.7004,1.70055,282600000.0
2008-08-08 07:07:00,1.70065,1.7007,1.7004,1.7005,455000000.0
2008-08-08 07:08:00,1.7005,1.7005,1.6995,1.69975,545900000.0
2008-08-08 07:09:00,1.6997,1.6998,1.6991,1.6991,291400000.0
2008-08-08 07:10:00,1.6993,1.69955,1.6992,1.69935,317100000.0
2008-08-08 07:11:00,1.69935,1.6994,1.69905,1.6994,200400000.0
2008-08-08 07:12:00,1.6994,1.70005,1.69935,1.70005,270400000.0
2008-08-08 07:13:00,1.7001,1.7001,1.6998,1.69985,220400000.0
2008-08-08 07:14:00,1.69985,1.69995,1.6997,1.6998,163000000.0
2008-08-08 07:15:00,1.6999,1.6999,1.6987,1.6987,295400000.0
2008-08-08 07:16:00,1.6989,1.699,1.6987,1.6987,410700000.0
2008-08-08 07:17:00,1.6987,1.69875,1.6984,1.69855,480800000.0
2008-08-08 07:18:00,1.6986,1.69875,1.6986,1.69875,193100000.0
2008-08-08 07:19:00,1.69875,1.69875,1.6984,1.6985,475700000.0
2008-08-08 07:20:00,1.69855,1.69865,1.6981,1.6981,261400000.0
2008-08-08 07:21:00,1.6981,1.69845,1.6979,1.6979,426300000.0
2008-08-08 07:22:00,1.6979,1.6986,1.6977,1.6986,295100000.0
2008-08-08 07:23:00,1.6986,1.6986,1.6982,1.6984,276900000.0
2008-08-08 07:24:00,1.6984,1.6989,1.6981,1.6985,451000000.0
2008-08-08 07:25:00,1.6986,1.699,1.6982,1.6987,485600000.0
2008-08-08 07:26:00,1.6986,1.6989,1.69855,1.6988,308000000.0
2008-08-08 07:27:00,1.6987,1.6991,1.6986,1.6987,328000000.0
2008-08-08 07:28:00,1.6988,1.6994,1.6986,1.6987,366800000.0
2008-08-08 07:29:00,1.6987,1.6996,1.6987,1.6996,281500000.0
2008-08-08 07:30:00,1.6995,1.6996,1.6993,1.6996,172000000.0
2008-08-08 07:31:00,1.6996,1.6996,1.6993,1.6994,143000000.0
2008-08-08 07:32:00,1.6993,1.6998,1.6993,1.6998,160600000.0
2008-08-08 07:33:00,1.6999,1.6999,1.6994,1.6997,226400000.0
2008-08-08 07:34:00,1.6998,1.6999,1.6995,1.69955,175400000.0
2008-08-08 07:35:00,1.6996,1.6996,1.6992,1.6992,187600000.0
2008-08-08 07:36:00,1.6992,1.6992,1.6988,1.6989,281400000.0
2008-08-08 07:37:00,1.69885,1.6993,1.69835,1.6992,383100000.0
2008-08-08 07:38:00,1.6993,1.69955,1.6989,1.699,445300000.0
2008-08-08 07:39:00,1.6991,1.6994,1.69905,1.6994,419700000.0
2008-08-08 07:40:00,1.6994,1.6995,1.6993,1.6995,219800000.0
2008-08-08 07:41:00,1.6995,1.6996,1.6994,1.6995,218800000.0
2008-08-08 07:42:00,1.6994,1.6994,1.6992,1.6993,200400000.0
2008-08-08 07:43:00,1.6993,1.6995,1.6992,1.6994,179200000.0
2008-08-08 07:44:00,1.6993,1.6994,1.699,1.69925,280900000.0
2008-08-08 07:45:00,1.69925,1.6996,1.6991,1.6995,332900000.0
2008-08-08 07:46:00,1.6995,1.6996,1.6994,1.6995,120400000.0
2008-08-08 07:47:00,1.69945,1.6996,1.6994,1.6996,81900000.0
2008-08-08 07:48:00,1.6996,1.6998,1.6995,1.6995,152300000.0
2008-08-08 07:49:00,1.6995,1.6995,1.69905,1.6994,183500000.0
2008-08-08 07:50:00,1.6994,1.6997,1.699,1.699,245700000.0
2008-08-08 07:51:00,1.699,1.6994,1.69865,1.699,304100000.0
2008-08-08 07:52:00,1.69885,1.69935,1.6988,1.6992,315500000.0
2008-08-08 07:53:00,1.6992,1.6994,1.699,1.6991,366500000.0
2008-08-08 07:54:00,1.6991,1.7,1.6988,1.69935,529500000.0
2008-08-08 07:55:00,1.69945,1.70065,1.6994,1.70065,647800000.0
2008-08-08 07:56:00,1.7007,1.70075,1.7,1.70025,476400000.0
2008-08-08 07:57:00,1.7003,1.70125,1.7003,1.701,483900000.0
2008-08-08 07:58:00,1.701,1.70105,1.7003,1.7006,521200000.0
2008-08-08 07:59:00,1.7006,1.70105,1.7006,1.701,331400000.0
2008-08-08 08:00:00,1.70095,1.7013,1.7005,1.701,461100000.0
2008-08-08 08:01:00,1.701,1.7011,1.70045,1.7009,401300000.0
2008-08-08 08:02:00,1.70085,1.7012,1.7008,1.7009,395200000.0
2008-08-08 08:03:00,1.7009,1.7011,1.7007,1.7011,353700000.0
2008-08-08 08:04:00,1.7012,1.7016,1.7008,1.7012,411200000.0
2008-08-08 08:05:00,1.7012,1.7015,1.7011,1.70145,225800000.0
2008-08-08 08:06:00,1.70145,1.70175,1.7014,1.70165,574200000.0
2008-08-08 08:07:00,1.7016,1.70175,1.7011,1.7013,488900000.0
2008-08-08 08:08:00,1.7013,1.7016,1.7008,1.7009,360900000.0
2008-08-08 08:09:00,1.7009,1.7011,1.7006,1.70095,385900000.0
2008-08-08 08:10:00,1.70095,1.7013,1.7009,1.70125,536500000.0
2008-08-08 08:11:00,1.70125,1.70135,1.70105,1.70135,154900000.0
2008-08-08 08:12:00,1.7013,1.7014,1.70045,1.7009,657100000.0
2008-08-08 08:13:00,1.7009,1.7009,1.7005,1.70065,419200000.0
2008-08-08 08:14:00,1.70065,1.70065,1.7003,1.7004,467100000.0
2008-08-08 08:15:00,1.7004,1.7006,1.7001,1.7004,492600000.0
2008-08-08 08:16:00,1.70035,1.7004,1.69995,1.7001,537400000.0
2008-08-08 08:17:00,1.7001,1.7012,1.69995,1.70085,729800000.0
2008-08-08 08:18:00,1.7009,1.7025,1.7009,1.7021,552400000.0
2008-08-08 08:19:00,1.7021,1.7027,1.7017,1.7025,575400000.0
2008-08-08 08:20:00,1.7025,1.7029,1.70225,1.7024,643800000.0
2008-08-08 08:21:00,1.7024,1.7039,1.7024,1.70355,379100000.0
2008-08-08 08:22:00,1.7037,1.704,1.70275,1.7028,522200000.0
2008-08-08 08:23:00,1.7028,1.7036,1.7028,1.70345,490500000.0
2008-08-08 08:24:00,1.70335,1.7036,1.7024,1.7028,334600000.0
2008-08-08 08:25:00,1.70285,1.70345,1.7028,1.70345,343800000.0
2008-08-08 08:26:00,1.7035,1.7035,1.7026,1.7028,496300000.0
2008-08-08 08:27:00,1.7029,1.7038,1.70285,1.7032,458700000.0
2008-08-08 08:28:00,1.7032,1.70325,1.7022,1.7024,372400000.0
2008-08-08 08:29:00,1.7024,1.7027,1.7014,1.7016,480000000.0
2008-08-08 08:30:00,1.7016,1.70245,1.70145,1.70205,517400000.0
2008-08-08 08:31:00,1.702,1.702,1.7006,1.7011,579200000.0
2008-08-08 08:32:00,1.7011,1.7015,1.7,1.7,584900000.0
2008-08-08 08:33:00,1.7001,1.7007,1.6999,1.7005,708400000.0
2008-08-08 08:34:00,1.7004,1.7004,1.6994,1.7,546400000.0
2008-08-08 08:35:00,1.69995,1.7006,1.69995,1.70055,461700000.0
2008-08-08 08:36:00,1.7005,1.7009,1.7005,1.70075,571300001.0
2008-08-08 08:37:00,1.70075,1.7012,1.70075,1.7012,347500000.0
2008-08-08 08:38:00,1.7012,1.7014,1.7011,1.7013,382500000.0
2008-08-08 08:39:00,1.7013,1.7016,1.7011,1.7014,593900000.0
2008-08-08 08:40:00,1.7014,1.7016,1.7011,1.70155,430200000.0
2008-08-08 08:41:00,1.70155,1.7021,1.70155,1.70195,534100000.0
2008-08-08 08:42:00,1.7019,1.70195,1.7015,1.70155,500100000.0
2008-08-08 08:43:00,1.70155,1.7028,1.7015,1.70235,768900000.0
2008-08-08 08:44:00,1.7025,1.7033,1.7023,1.7032,751400000.0
2008-08-08 08:45:00,1.7033,1.7037,1.703,1.7031,763200000.0
2008-08-08 08:46:00,1.7032,1.70365,1.7029,1.70355,463400000.0
2008-08-08 08:47:00,1.7036,1.7042,1.7035,1.7041,890600000.0
2008-08-08 08:48:00,1.7039,1.7042,1.7031,1.7042,900200000.0
2008-08-08 08:49:00,1.7041,1.7041,1.703,1.7031,711900000.0
2008-08-08 08:50:00,1.70305,1.7039,1.7029,1.7036,609600000.0
2008-08-08 08:51:00,1.70365,1.7037,1.7026,1.70275,667700000.0
2008-08-08 08:52:00,1.7027,1.703,1.7017,1.7025,866100000.0
2008-08-08 08:53:00,1.7023,1.7023,1.7003,1.7008,959199999.0
2008-08-08 08:54:00,1.7008,1.701,1.69945,1.6998,708400000.0
2008-08-08 08:55:00,1.6998,1.70055,1.69905,1.7002,641100000.0
2008-08-08 08:56:00,1.70015,1.70085,1.6998,1.70085,680900000.0
2008-08-08 08:57:00,1.70085,1.70185,1.7008,1.70155,793800000.0
2008-08-08 08:58:00,1.7016,1.7025,1.7016,1.7022,831400000.0
2008-08-08 08:59:00,1.7022,1.7037,1.702,1.7031,771400000.0
2008-08-08 09:00:00,1.703,1.7034,1.7026,1.7027,545700000.0
2008-08-08 09:01:00,1.70285,1.70325,1.7026,1.7031,620900000.0
2008-08-08 09:02:00,1.703,1.7031,1.7018,1.7018,1077599999.0
2008-08-08 09:03:00,1.7018,1.7024,1.7009,1.70115,847800000.0
2008-08-08 09:04:00,1.7013,1.7021,1.70095,1.7016,835700000.0
2008-08-08 09:05:00,1.7016,1.70215,1.7014,1.7019,763100000.0
2008-08-08 09:06:00,1.7019,1.7023,1.70185,1.7019,674800000.0
2008-08-08 09:07:00,1.7015,1.70225,1.7012,1.7014,516200000.0
2008-08-08 09:08:00,1.701,1.701,1.6999,1.7004,212499999.0
2008-08-08 09:09:00,1.7005,1.7009,1.7001,1.7004,212499999.0
2008-08-08 09:10:00,1.7005,1.7006,1.6999,1.6999,212499999.0
2008-08-08 09:11:00,1.6998,1.7003,1.6995,1.7002,212499999.0
2008-08-08 09:12:00,1.7001,1.7002,1.6985,1.6994,212499999.0
2008-08-08 09:13:00,1.6993,1.6994,1.6984,1.6989,212499999.0
2008-08-08 09:14:00,1.699,1.6994,1.6987,1.6988,212499999.0
2008-08-08 09:15:00,1.6987,1.6989,1.6984,1.6989,212499999.0
2008-08-08 09:16:00,1.6988,1.6991,1.6985,1.6988,212499999.0
2008-08-08 09:17:00,1.6987,1.6993,1.6985,1.699,212499999.0
2008-08-08 09:18:00,1.6989,1.6991,1.6981,1.699,212499999.0
2008-08-08 09:19:00,1.6987,1.6988,1.6974,1.6988,212499999.0
2008-08-08 09:20:00,1.6989,1.6994,1.6977,1.6979,212499999.0
2008-08-08 09:21:00,1.6978,1.6985,1.6977,1.6981,212499999.0
2008-08-08 09:22:00,1.698,1.6987,1.6975,1.6986,212499999.0
2008-08-08 09:23:00,1.698,1.699,1.6978,1.6983,212499999.0
2008-08-08 09:24:00,1.6984,1.6986,1.6978,1.6982,212499999.0
2008-08-08 09:25:00,1.6981,1.6987,1.698,1.6982,212499999.0
2008-08-08 09:26:00,1.6983,1.6992,1.6982,1.6991,212499999.0
2008-08-08 09:27:00,1.699,1.6994,1.6984,1.6987,212499999.0
2008-08-08 09:28:00,1.6986,1.6993,1.6986,1.6991,212499999.0
2008-08-08 09:29:00,1.6992,1.6993,1.6984,1.6985,212499999.0
2008-08-08 09:30:00,1.6983,1.6984,1.6983,1.6983,212499999.0
2008-08-08 09:31:00,1.6984,1.6986,1.6976,1.6977,212499999.0
2008-08-08 09:32:00,1.6978,1.6985,1.6976,1.6982,212499999.0
2008-08-08 09:33:00,1.6981,1.6986,1.698,1.6985,212499999.0
2008-08-08 09:34:00,1.6984,1.6985,1.6975,1.6976,212499999.0
2008-08-08 09:35:00,1.6977,1.6983,1.6973,1.6982,212499999.0
2008-08-08 09:36:00,1.6983,1.6986,1.6981,1.6984,212499999.0
2008-08-08 09:37:00,1.6983,1.699,1.6981,1.699,212499999.0
2008-08-08 09:38:00,1.6991,1.6992,1.6982,1.6982,212499999.0
2008-08-08 09:39:00,1.6981,1.6982,1.6978,1.6982,212499999.0
2008-08-08 09:40:00,1.6983,1.6989,1.6982,1.6987,212499999.0
2008-08-08 09:41:00,1.6986,1.6991,1.6983,1.6986,212499999.0
2008-08-08 09:42:00,1.6987,1.6988,1.6978,1.6979,212499999.0
2008-08-08 09:43:00,1.698,1.6982,1.6976,1.6979,212499999.0
2008-08-08 09:44:00,1.6978,1.6982,1.6974,1.6981,212499999.0
2008-08-08 09:45:00,1.6983,1.6987,1.698,1.6986,212499999.0
2008-08-08 09:46:00,1.6985,1.6986,1.6978,1.6978,212499999.0
2008-08-08 09:47:00,1.6977,1.698,1.6967,1.6976,212499999.0
2008-08-08 09:48:00,1.6977,1.6979,1.6975,1.6975,212499999.0
2008-08-08 09:49:00,1.6971,1.6977,1.697,1.6974,212499999.0
2008-08-08 09:50:00,1.6975,1.6975,1.6967,1.6968,212499999.0
2008-08-08 09:51:00,1.6967,1.6972,1.6966,1.6971,212499999.0
2008-08-08 09:52:00,1.697,1.6975,1.6968,1.697,212499999.0
2008-08-08 09:53:00,1.6971,1.6976,1.6971,1.6974,212499999.0
2008-08-08 09:54:00,1.6973,1.6975,1.6968,1.697,212499999.0
2008-08-08 09:55:00,1.6969,1.6973,1.6963,1.697,212499999.0
2008-08-08 09:56:00,1.6969,1.697,1.6962,1.697,212499999.0
2008-08-08 09:57:00,1.6971,1.6977,1.6969,1.6976,212499999.0
2008-08-08 09:58:00,1.6977,1.698,1.6977,1.6978,212499999.0
2008-08-08 09:59:00,1.6977,1.6978,1.6975,1.6975,212499999.0
2008-08-08 10:00:00,1.6974,1.6981,1.6971,1.6978,212499999.0
2008-08-08 10:01:00,1.6977,1.6981,1.6975,1.6979,212499999.0
2008-08-08 10:02:00,1.6978,1.6985,1.6978,1.6979,212499999.0
2008-08-08 10:03:00,1.6978,1.6984,1.6978,1.6983,212499999.0
2008-08-08 10:04:00,1.6982,1.6984,1.698,1.6981,212499999.0
2008-08-08 10:05:00,1.6983,1.6984,1.698,1.6981,212499999.0
2008-08-08 10:06:00,1.698,1.6985,1.6978,1.6982,212499999.0
2008-08-08 10:07:00,1.6983,1.6985,1.6979,1.6985,212499999.0
2008-08-08 10:08:00,1.6984,1.6985,1.698,1.6984,212499999.0
2008-08-08 10:09:00,1.6983,1.6987,1.6983,1.6984,212499999.0
2008-08-08 10:10:00,1.6983,1.6985,1.6981,1.6983,212499999.0
2008-08-08 10:11:00,1.6984,1.6987,1.6983,1.6987,212499999.0
2008-08-08 10:12:00,1.6986,1.6988,1.6983,1.6987,212499999.0
2008-08-08 10:13:00,1.6986,1.6987,1.6985,1.6986,212499999.0
2008-08-08 10:14:00,1.6987,1.6993,1.6983,1.6993,212499999.0
2008-08-08 10:15:00,1.6992,1.6996,1.6989,1.6996,212499999.0
2008-08-08 10:16:00,1.6997,1.7004,1.6993,1.7,212499999.0
2008-08-08 10:17:00,1.6999,1.7002,1.6998,1.6999,212499999.0
2008-08-08 10:18:00,1.7,1.7006,1.6996,1.7003,212499999.0
2008-08-08 10:19:00,1.7002,1.7004,1.7001,1.7004,212499999.0
2008-08-08 10:20:00,1.7005,1.7007,1.7,1.7,212499999.0
2008-08-08 10:21:00,1.6999,1.7004,1.6999,1.7001,212499999.0
2008-08-08 10:22:00,1.7002,1.7006,1.6998,1.6999,212499999.0
2008-08-08 10:23:00,1.6998,1.6999,1.6995,1.6995,212499999.0
2008-08-08 10:24:00,1.6997,1.7,1.6995,1.6999,212499999.0
2008-08-08 10:25:00,1.6998,1.6998,1.6995,1.6997,212499999.0
2008-08-08 10:26:00,1.6996,1.6999,1.6995,1.6997,212499999.0
2008-08-08 10:27:00,1.6996,1.7005,1.6996,1.7005,212499999.0
2008-08-08 10:28:00,1.7004,1.7007,1.7003,1.7005,212499999.0
2008-08-08 10:29:00,1.7006,1.7006,1.7004,1.7004,212499999.0
2008-08-08 10:30:00,1.7003,1.7005,1.7001,1.7003,212499999.0
2008-08-08 10:31:00,1.7004,1.7005,1.7,1.7,212499999.0
2008-08-08 10:32:00,1.7001,1.7005,1.6998,1.7004,212499999.0
2008-08-08 10:33:00,1.7003,1.7009,1.7003,1.7008,212499999.0
2008-08-08 10:34:00,1.7007,1.701,1.7004,1.7005,212499999.0
2008-08-08 10:35:00,1.7004,1.7007,1.7001,1.7006,212499999.0
2008-08-08 10:36:00,1.7005,1.7008,1.7005,1.7008,212499999.0
2008-08-08 10:37:00,1.7009,1.701,1.7008,1.7009,212499999.0
2008-08-08 10:38:00,1.7007,1.7007,1.7004,1.7007,212499999.0
2008-08-08 10:39:00,1.7006,1.701,1.7006,1.7009,212499999.0
2008-08-08 10:40:00,1.701,1.701,1.7008,1.7008,212499999.0
2008-08-08 10:41:00,1.7006,1.7007,1.7001,1.7002,212499999.0
2008-08-08 10:42:00,1.7001,1.7001,1.6999,1.7,212499999.0
2008-08-08 10:43:00,1.6999,1.7,1.6989,1.699,212499999.0
2008-08-08 10:44:00,1.6989,1.6995,1.6988,1.6993,212499999.0
2008-08-08 10:45:00,1.6994,1.7,1.6994,1.6996,212499999.0
2008-08-08 10:46:00,1.6997,1.6999,1.6995,1.6995,212499999.0
2008-08-08 10:47:00,1.6996,1.6998,1.6994,1.6997,212499999.0
2008-08-08 10:48:00,1.6996,1.6997,1.6993,1.6995,212499999.0
2008-08-08 10:49:00,1.6996,1.6997,1.6991,1.6997,212499999.0
2008-08-08 10:50:00,1.6996,1.6999,1.6993,1.6995,212499999.0
2008-08-08 10:51:00,1.6996,1.7001,1.6993,1.6997,212499999.0
2008-08-08 10:52:00,1.6996,1.6997,1.699,1.699,212499999.0
2008-08-08 10:53:00,1.6991,1.6992,1.6987,1.6988,212499999.0
2008-08-08 10:54:00,1.6989,1.6993,1.6983,1.699,212499999.0
2008-08-08 10:55:00,1.6989,1.6991,1.6984,1.6984,212499999.0
2008-08-08 10:56:00,1.6986,1.6991,1.6985,1.6988,212499999.0
2008-08-08 10:57:00,1.6987,1.6988,1.6984,1.6988,212499999.0
2008-08-08 10:58:00,1.6987,1.6989,1.6979,1.6986,212499999.0
2008-08-08 10:59:00,1.6985,1.6988,1.6982,1.6983,212499999.0
2008-08-08 11:00:00,1.6984,1.6989,1.6984,1.6986,212499999.0
2008-08-08 11:01:00,1.6987,1.6988,1.6985,1.6985,212499999.0
2008-08-08 11:02:00,1.6984,1.6984,1.6979,1.6981,212499999.0
2008-08-08 11:03:00,1.6982,1.6982,1.6974,1.6978,212499999.0
2008-08-08 11:04:00,1.6977,1.698,1.6973,1.6977,212499999.0
2008-08-08 11:05:00,1.6975,1.6982,1.6975,1.6982,212499999.0
2008-08-08 11:06:00,1.6985,1.6986,1.6975,1.6976,212499999.0
2008-08-08 11:07:00,1.6975,1.6979,1.6972,1.6975,212499999.0
2008-08-08 11:08:00,1.6976,1.6977,1.6971,1.6972,212499999.0
2008-08-08 11:09:00,1.6971,1.6974,1.6965,1.6967,212499999.0
2008-08-08 11:10:00,1.6968,1.6968,1.6961,1.6963,212499999.0
2008-08-08 11:11:00,1.6964,1.697,1.6962,1.6962,212499999.0
2008-08-08 11:12:00,1.6963,1.6965,1.696,1.6961,212499999.0
2008-08-08 11:13:00,1.6962,1.6968,1.6961,1.6967,212499999.0
2008-08-08 11:14:00,1.6966,1.6969,1.6965,1.6968,212499999.0
2008-08-08 11:15:00,1.6969,1.6969,1.6962,1.6962,212499999.0
2008-08-08 11:16:00,1.6964,1.6968,1.6961,1.6967,212499999.0
2008-08-08 11:17:00,1.6968,1.697,1.6965,1.6967,212499999.0
2008-08-08 11:18:00,1.6968,1.6972,1.6966,1.6972,212499999.0
2008-08-08 11:19:00,1.6973,1.6974,1.697,1.6973,212499999.0
2008-08-08 11:20:00,1.6974,1.6976,1.6972,1.6973,212499999.0
2008-08-08 11:21:00,1.6972,1.6973,1.6967,1.6971,212499999.0
2008-08-08 11:22:00,1.6972,1.6976,1.6972,1.6975,212499999.0
2008-08-08 11:23:00,1.6977,1.6982,1.6974,1.6979,212499999.0
2008-08-08 11:24:00,1.6978,1.6979,1.6975,1.6977,212499999.0
2008-08-08 11:25:00,1.6978,1.6981,1.6975,1.6976,212499999.0
2008-08-08 11:26:00,1.6977,1.698,1.6975,1.6979,212499999.0
2008-08-08 11:27:00,1.6977,1.6985,1.6977,1.6982,212499999.0
2008-08-08 11:28:00,1.6981,1.6985,1.6981,1.6982,212499999.0
2008-08-08 11:29:00,1.6984,1.6987,1.6982,1.6987,212499999.0
2008-08-08 11:30:00,1.6986,1.6986,1.6978,1.6981,212499999.0
2008-08-08 11:31:00,1.6982,1.6984,1.6976,1.698,212499999.0
2008-08-08 11:32:00,1.6981,1.6984,1.6978,1.6982,212499999.0
2008-08-08 11:33:00,1.6983,1.6986,1.6983,1.6986,212499999.0
2008-08-08 11:34:00,1.6987,1.6992,1.6986,1.6991,212499999.0
2008-08-08 11:35:00,1.6992,1.6995,1.6987,1.6991,212499999.0
2008-08-08 11:36:00,1.699,1.6994,1.6989,1.6991,212499999.0
2008-08-08 11:37:00,1.6992,1.6996,1.6989,1.6989,212499999.0
2008-08-08 11:38:00,1.6988,1.6989,1.6979,1.6981,212499999.0
2008-08-08 11:39:00,1.6983,1.6984,1.6975,1.6979,212499999.0
2008-08-08 11:40:00,1.6977,1.6982,1.6972,1.6973,212499999.0
2008-08-08 11:41:00,1.6974,1.6978,1.697,1.6977,212499999.0
2008-08-08 11:42:00,1.6976,1.6976,1.6969,1.6973,212499999.0
2008-08-08 11:43:00,1.6972,1.6974,1.6964,1.6966,212499999.0
2008-08-08 11:44:00,1.6967,1.6973,1.6966,1.6969,212499999.0
2008-08-08 11:45:00,1.697,1.6974,1.697,1.6973,212499999.0
2008-08-08 11:46:00,1.6974,1.698,1.6973,1.6978,212499999.0
2008-08-08 11:47:00,1.6979,1.6979,1.6971,1.6975,212499999.0
2008-08-08 11:48:00,1.6976,1.6978,1.697,1.6972,212499999.0
2008-08-08 11:49:00,1.6971,1.6976,1.6966,1.6974,212499999.0
2008-08-08 11:50:00,1.6975,1.6978,1.6972,1.6975,212499999.0
2008-08-08 11:51:00,1.6976,1.6988,1.6974,1.6976,212499999.0
2008-08-08 11:52:00,1.6977,1.698,1.6974,1.6976,212499999.0
2008-08-08 11:53:00,1.6975,1.6985,1.6975,1.6985,212499999.0
2008-08-08 11:54:00,1.6988,1.6996,1.6984,1.6994,212499999.0
2008-08-08 11:55:00,1.6992,1.6992,1.6987,1.6989,212499999.0
2008-08-08 11:56:00,1.699,1.6997,1.6988,1.6993,212499999.0
2008-08-08 11:57:00,1.6994,1.6994,1.6991,1.6992,212499999.0
2008-08-08 11:58:00,1.6993,1.6994,1.6989,1.6991,212499999.0
2008-08-08 11:59:00,1.6989,1.6992,1.6984,1.6984,212499999.0
2008-08-08 12:00:00,1.6985,1.6986,1.6977,1.6978,212499999.0
2008-08-08 12:01:00,1.6976,1.6985,1.6975,1.6982,212499999.0
2008-08-08 12:02:00,1.6981,1.6985,1.6976,1.6979,212499999.0
2008-08-08 12:03:00,1.698,1.6981,1.6973,1.6976,212499999.0
2008-08-08 12:04:00,1.6975,1.6976,1.696,1.6964,212499999.0
2008-08-08 12:05:00,1.6965,1.6976,1.6964,1.6976,212499999.0
2008-08-08 12:06:00,1.6975,1.698,1.6973,1.6976,212499999.0
2008-08-08 12:07:00,1.6977,1.6979,1.6976,1.6976,212499999.0
2008-08-08 12:08:00,1.6975,1.698,1.6967,1.697,212499999.0
2008-08-08 12:09:00,1.6969,1.6972,1.6967,1.6969,212499999.0
2008-08-08 12:10:00,1.697,1.6971,1.6966,1.6967,212499999.0
2008-08-08 12:11:00,1.6968,1.6976,1.6968,1.6969,212499999.0
2008-08-08 12:12:00,1.6971,1.6972,1.6965,1.6968,212499999.0
2008-08-08 12:13:00,1.6969,1.6973,1.6968,1.6973,212499999.0
2008-08-08 12:14:00,1.6972,1.6974,1.6971,1.6973,212499999.0
2008-08-08 12:15:00,1.6972,1.6974,1.6969,1.697,212499999.0
2008-08-08 12:16:00,1.6969,1.6971,1.6969,1.6971,212499999.0
2008-08-08 12:17:00,1.6973,1.6975,1.697,1.6972,212499999.0
2008-08-08 12:18:00,1.6971,1.6974,1.6971,1.6973,212499999.0
2008-08-08 12:19:00,1.6972,1.6981,1.6972,1.6972,212499999.0
2008-08-08 12:20:00,1.6974,1.6976,1.6973,1.6976,212499999.0
2008-08-08 12:21:00,1.6975,1.6977,1.6967,1.6969,212499999.0
2008-08-08 12:22:00,1.697,1.6972,1.6967,1.6969,212499999.0
2008-08-08 12:23:00,1.697,1.6972,1.6961,1.6963,212499999.0
2008-08-08 12:24:00,1.6964,1.6966,1.6961,1.6963,212499999.0
2008-08-08 12:25:00,1.696,1.6964,1.6957,1.6957,212499999.0
2008-08-08 12:26:00,1.6958,1.6967,1.6957,1.6961,212499999.0
2008-08-08 12:27:00,1.6962,1.6963,1.6955,1.6957,212499999.0
2008-08-08 12:28:00,1.6956,1.6967,1.6956,1.6963,212499999.0
2008-08-08 12:29:00,1.6962,1.6962,1.6956,1.6961,212499999.0
2008-08-08 12:30:00,1.6962,1.6967,1.6962,1.6967,212499999.0
2008-08-08 12:31:00,1.6969,1.6969,1.6964,1.6964,212499999.0
2008-08-08 12:32:00,1.6963,1.6966,1.6961,1.6962,212499999.0
2008-08-08 12:33:00,1.6961,1.6968,1.696,1.6962,212499999.0
2008-08-08 12:34:00,1.6963,1.6969,1.6957,1.6962,212499999.0
2008-08-08 12:35:00,1.6963,1.6967,1.6962,1.6963,212499999.0
2008-08-08 12:36:00,1.6965,1.6969,1.6964,1.6964,212499999.0
2008-08-08 12:37:00,1.6966,1.6969,1.696,1.696,212499999.0
2008-08-08 12:38:00,1.6959,1.6968,1.6958,1.6963,212499999.0
2008-08-08 12:39:00,1.6964,1.6967,1.6961,1.6964,212499999.0
2008-08-08 12:40:00,1.6966,1.6966,1.6964,1.6964,212499999.0
2008-08-08 12:41:00,1.6965,1.6968,1.6963,1.6968,212499999.0
2008-08-08 12:42:00,1.6969,1.697,1.6965,1.6969,212499999.0
2008-08-08 12:43:00,1.6966,1.6967,1.6958,1.6965,212499999.0
2008-08-08 12:44:00,1.6966,1.6968,1.6957,1.6959,212499999.0
2008-08-08 12:45:00,1.696,1.6966,1.6957,1.6965,212499999.0
2008-08-08 12:46:00,1.6964,1.6968,1.6963,1.6966,212499999.0
2008-08-08 12:47:00,1.6967,1.6972,1.6964,1.6969,212499999.0
2008-08-08 12:48:00,1.6968,1.6971,1.6967,1.6969,212499999.0
2008-08-08 12:49:00,1.6967,1.6972,1.6967,1.6967,212499999.0
2008-08-08 12:50:00,1.6968,1.6973,1.6965,1.6966,212499999.0
2008-08-08 12:51:00,1.6965,1.6975,1.6965,1.6975,212499999.0
2008-08-08 12:52:00,1.6974,1.6976,1.6973,1.6973,212499999.0
2008-08-08 12:53:00,1.6974,1.6978,1.6971,1.6971,212499999.0
2008-08-08 12:54:00,1.6969,1.6969,1.6967,1.6967,212499999.0
2008-08-08 12:55:00,1.6968,1.6968,1.6958,1.6966,212499999.0
2008-08-08 12:56:00,1.6965,1.6968,1.6963,1.6968,212499999.0
2008-08-08 12:57:00,1.6969,1.6972,1.6967,1.6972,212499999.0
2008-08-08 12:58:00,1.6971,1.6972,1.6969,1.6969,212499999.0
2008-08-08 12:59:00,1.6968,1.6969,1.6966,1.6967,212499999.0
2008-08-08 13:00:00,1.6966,1.6975,1.6966,1.6973,212499999.0
2008-08-08 13:01:00,1.6972,1.6977,1.6971,1.6974,212499999.0
2008-08-08 13:02:00,1.6973,1.698,1.6973,1.6975,212499999.0
2008-08-08 13:03:00,1.6976,1.6977,1.6968,1.6969,212499999.0
2008-08-08 13:04:00,1.6968,1.6969,1.6961,1.6961,212499999.0
2008-08-08 13:05:00,1.6962,1.6966,1.6961,1.6964,212499999.0
2008-08-08 13:06:00,1.6965,1.6967,1.696,1.6965,212499999.0
2008-08-08 13:07:00,1.6964,1.6968,1.6963,1.6966,212499999.0
2008-08-08 13:08:00,1.6965,1.6971,1.6964,1.6965,212499999.0
2008-08-08 13:09:00,1.6964,1.6967,1.6963,1.6964,212499999.0
2008-08-08 13:10:00,1.6965,1.6969,1.6965,1.6969,212499999.0
2008-08-08 13:11:00,1.6968,1.697,1.6966,1.6969,212499999.0
2008-08-08 13:12:00,1.697,1.6974,1.6967,1.6967,212499999.0
2008-08-08 13:13:00,1.6966,1.6968,1.6966,1.6968,212499999.0
2008-08-08 13:14:00,1.6969,1.6969,1.6963,1.6965,212499999.0
2008-08-08 13:15:00,1.6966,1.6967,1.6958,1.6958,212499999.0
2008-08-08 13:16:00,1.6957,1.696,1.6953,1.6958,212499999.0
2008-08-08 13:17:00,1.6957,1.696,1.6949,1.6951,212499999.0
2008-08-08 13:18:00,1.6952,1.6955,1.695,1.6951,212499999.0
2008-08-08 13:19:00,1.6952,1.6952,1.6945,1.6945,212499999.0
2008-08-08 13:20:00,1.6944,1.695,1.6939,1.6947,212499999.0
2008-08-08 13:21:00,1.6948,1.6948,1.6941,1.6946,212499999.0
2008-08-08 13:22:00,1.6945,1.6946,1.694,1.6941,212499999.0
2008-08-08 13:23:00,1.694,1.6941,1.694,1.6941,212499999.0
2008-08-08 13:24:00,1.6942,1.6945,1.6939,1.6941,212499999.0
2008-08-08 13:25:00,1.694,1.694,1.6926,1.6928,212499999.0
2008-08-08 13:26:00,1.6929,1.6937,1.6929,1.6929,212499999.0
2008-08-08 13:27:00,1.693,1.6933,1.6927,1.6927,212499999.0
2008-08-08 13:28:00,1.6926,1.6929,1.6925,1.6927,212499999.0
2008-08-08 13:29:00,1.6926,1.6926,1.6916,1.6921,212499999.0
2008-08-08 13:30:00,1.692,1.6924,1.6918,1.6924,212499999.0
2008-08-08 13:31:00,1.6927,1.6927,1.6923,1.6924,212499999.0
2008-08-08 13:32:00,1.6923,1.6926,1.692,1.692,212499999.0
2008-08-08 13:33:00,1.6921,1.6925,1.6921,1.6924,212499999.0
2008-08-08 13:34:00,1.6925,1.6928,1.6923,1.6924,212499999.0
2008-08-08 13:35:00,1.6925,1.6925,1.6924,1.6924,212499999.0
2008-08-08 13:36:00,1.6925,1.6926,1.6915,1.6915,212499999.0
2008-08-08 13:37:00,1.6914,1.6919,1.6914,1.6918,212499999.0
2008-08-08 13:38:00,1.6917,1.6918,1.6902,1.6905,212499999.0
2008-08-08 13:39:00,1.6906,1.6906,1.6899,1.6906,212499999.0
2008-08-08 13:40:00,1.6908,1.6908,1.6886,1.689,212499999.0
2008-08-08 13:41:00,1.6891,1.69,1.689,1.6897,212499999.0
2008-08-08 13:42:00,1.6898,1.6907,1.6897,1.6905,212499999.0
2008-08-08 13:43:00,1.6906,1.6912,1.6902,1.6902,212499999.0
2008-08-08 13:44:00,1.6901,1.6906,1.6898,1.6906,212499999.0
2008-08-08 13:45:00,1.6905,1.6907,1.6901,1.6904,212499999.0
2008-08-08 13:46:00,1.6906,1.6909,1.6901,1.6902,212499999.0
2008-08-08 13:47:00,1.6903,1.6912,1.6902,1.6907,212499999.0
2008-08-08 13:48:00,1.6906,1.6909,1.6902,1.6903,212499999.0
2008-08-08 13:49:00,1.6904,1.6907,1.6902,1.6904,212499999.0
2008-08-08 13:50:00,1.6903,1.6907,1.6901,1.6901,212499999.0
2008-08-08 13:51:00,1.69,1.6902,1.6899,1.69,212499999.0
2008-08-08 13:52:00,1.6899,1.6899,1.6894,1.6894,212499999.0
2008-08-08 13:53:00,1.6895,1.6895,1.6887,1.6887,212499999.0
2008-08-08 13:54:00,1.6886,1.6894,1.6886,1.6893,212499999.0
2008-08-08 13:55:00,1.6894,1.6897,1.6893,1.6894,212499999.0
2008-08-08 13:56:00,1.6893,1.6895,1.6888,1.6889,212499999.0
2008-08-08 13:57:00,1.6894,1.6895,1.6888,1.6891,212499999.0
2008-08-08 13:58:00,1.6891,1.6892,1.68805,1.68915,470400000.0
2008-08-08 13:59:00,1.6893,1.6899,1.68915,1.6896,596800000.0
2008-08-08 14:00:00,1.6896,1.6902,1.68955,1.6899,402200000.0
2008-08-08 14:01:00,1.6899,1.6904,1.6897,1.69015,573400000.0
2008-08-08 14:02:00,1.69015,1.6906,1.68995,1.69015,547700000.0
2008-08-08 14:03:00,1.6902,1.6905,1.69005,1.69035,613000000.0
2008-08-08 14:04:00,1.6903,1.6904,1.6897,1.68975,648100000.0
2008-08-08 14:05:00,1.68975,1.6903,1.689,1.6897,550600000.0
2008-08-08 14:06:00,1.6896,1.69045,1.6894,1.69015,685500000.0
2008-08-08 14:07:00,1.69015,1.6903,1.68955,1.6897,669800000.0
2008-08-08 14:08:00,1.6898,1.6899,1.68915,1.68935,652100000.0
2008-08-08 14:09:00,1.68935,1.6894,1.6887,1.6888,530400000.0
2008-08-08 14:10:00,1.6888,1.68895,1.688,1.68845,406300000.0
2008-08-08 14:11:00,1.68845,1.6887,1.68815,1.6884,597000000.0
2008-08-08 14:12:00,1.6885,1.6885,1.6877,1.68845,477300000.0
2008-08-08 14:13:00,1.6884,1.6886,1.68765,1.6884,485300000.0
2008-08-08 14:14:00,1.6884,1.6886,1.688,1.6884,669400000.0
2008-08-08 14:15:00,1.68825,1.6885,1.68815,1.6882,597000000.0
2008-08-08 14:16:00,1.6882,1.6885,1.6879,1.68825,470000000.0
2008-08-08 14:17:00,1.68825,1.6884,1.68775,1.6879,415600000.0
2008-08-08 14:18:00,1.68795,1.6891,1.6879,1.6889,303000000.0
2008-08-08 14:19:00,1.6889,1.6891,1.6873,1.6875,424600000.0
2008-08-08 14:20:00,1.6875,1.68775,1.6869,1.6877,500900000.0
2008-08-08 14:21:00,1.6873,1.68785,1.6867,1.6871,130400000.0
2008-08-08 14:22:00,1.68705,1.6871,1.68665,1.6869,292500000.0
2008-08-08 14:23:00,1.6869,1.6873,1.6869,1.6871,81500000.0
2008-08-08 14:24:00,1.6871,1.6873,1.6869,1.6873,120400000.0
2008-08-08 14:25:00,1.6871,1.68765,1.6871,1.68745,355300000.0
2008-08-08 14:26:00,1.6874,1.6879,1.6872,1.6875,226000000.0
2008-08-08 14:27:00,1.6875,1.6879,1.6874,1.68745,281400000.0
2008-08-08 14:28:00,1.68745,1.68765,1.68695,1.6874,396200000.0
2008-08-08 14:29:00,1.6872,1.68805,1.6867,1.68745,412600000.0
2008-08-08 14:30:00,1.6875,1.6883,1.6875,1.6878,345600000.0
2008-08-08 14:31:00,1.6878,1.6879,1.6871,1.6878,197300000.0
2008-08-08 14:32:00,1.6878,1.6884,1.6877,1.6884,217800000.0
2008-08-08 14:33:00,1.68845,1.6886,1.6883,1.6884,195500000.0
2008-08-08 14:34:00,1.6884,1.68885,1.6879,1.6887,262600000.0
2008-08-08 14:35:00,1.6886,1.6897,1.68805,1.68925,458400000.0
2008-08-08 14:36:00,1.6892,1.6901,1.6892,1.6899,417700000.0
2008-08-08 14:37:00,1.6899,1.6901,1.689,1.6893,568600000.0
2008-08-08 14:38:00,1.68925,1.6898,1.689,1.6896,462600000.0
2008-08-08 14:39:00,1.6896,1.6897,1.6885,1.6892,592100000.0
2008-08-08 14:40:00,1.6892,1.68965,1.68875,1.68925,536300000.0
2008-08-08 14:41:00,1.6892,1.6896,1.6887,1.6889,429600000.0
2008-08-08 14:42:00,1.689,1.68975,1.68835,1.68975,633400000.0
2008-08-08 14:43:00,1.68955,1.6903,1.6894,1.6897,509300000.0
2008-08-08 14:44:00,1.6897,1.6899,1.68915,1.6892,524100000.0
2008-08-08 14:45:00,1.6892,1.68975,1.6889,1.689,473100000.0
2008-08-08 14:46:00,1.689,1.6905,1.6889,1.6895,386000000.0
2008-08-08 14:47:00,1.68955,1.6904,1.6895,1.6901,442700000.0
2008-08-08 14:48:00,1.6901,1.6907,1.6895,1.6897,369100000.0
2008-08-08 14:49:00,1.6897,1.6903,1.6897,1.6899,365700000.0
2008-08-08 14:50:00,1.69,1.69055,1.69,1.6903,532800000.0
2008-08-08 14:51:00,1.6903,1.6906,1.6898,1.6904,339200000.0
2008-08-08 14:52:00,1.6904,1.6909,1.6899,1.69045,247800000.0
2008-08-08 14:53:00,1.69045,1.69125,1.6904,1.691,369500000.0
2008-08-08 14:54:00,1.6908,1.6913,1.69045,1.6913,291300000.0
2008-08-08 14:55:00,1.69125,1.6914,1.6907,1.691,291900000.0
2008-08-08 14:56:00,1.69105,1.6913,1.6906,1.6908,261700000.0
2008-08-08 14:57:00,1.6908,1.6912,1.6907,1.6911,303500000.0
2008-08-08 14:58:00,1.6912,1.6913,1.6904,1.6904,268900000.0
2008-08-08 14:59:00,1.6904,1.6908,1.6904,1.6905,276200000.0
2008-08-08 15:00:00,1.6905,1.6909,1.6901,1.6907,308100000.0
2008-08-08 15:01:00,1.6907,1.6909,1.6903,1.6909,234500000.0
2008-08-08 15:02:00,1.6909,1.691,1.6903,1.6908,204400000.0
2008-08-08 15:03:00,1.6908,1.691,1.6901,1.6905,381600000.0
2008-08-08 15:04:00,1.6905,1.6906,1.6901,1.6904,355700000.0
2008-08-08 15:05:00,1.6905,1.6915,1.6901,1.6912,263300000.0
2008-08-08 15:06:00,1.6912,1.6912,1.69085,1.6909,269400000.0
2008-08-08 15:07:00,1.6909,1.6909,1.6905,1.6906,239800000.0
2008-08-08 15:08:00,1.6905,1.69145,1.6903,1.69145,241200000.0
2008-08-08 15:09:00,1.69145,1.6923,1.6913,1.6919,258500000.0
2008-08-08 15:10:00,1.6919,1.6928,1.69155,1.6917,316300000.0
2008-08-08 15:11:00,1.6917,1.6924,1.6917,1.692,176700000.0
2008-08-08 15:12:00,1.692,1.693,1.6919,1.6928,244300000.0
2008-08-08 15:13:00,1.6927,1.6934,1.69205,1.69325,235200000.0
2008-08-08 15:14:00,1.6933,1.6935,1.6922,1.6922,398700000.0
2008-08-08 15:15:00,1.6922,1.6928,1.6922,1.6927,180400000.0
2008-08-08 15:16:00,1.6929,1.6929,1.6923,1.6924,302200000.0
2008-08-08 15:17:00,1.6924,1.6926,1.692,1.6924,328900000.0
2008-08-08 15:18:00,1.6923,1.6925,1.6919,1.6921,267300000.0
2008-08-08 15:19:00,1.6921,1.6925,1.6917,1.6921,351500000.0
2008-08-08 15:20:00,1.6921,1.6922,1.69125,1.6915,415100000.0
2008-08-08 15:21:00,1.6913,1.69175,1.6913,1.6913,446000000.0
2008-08-08 15:22:00,1.6913,1.6915,1.6911,1.6911,199100000.0
2008-08-08 15:23:00,1.6911,1.6916,1.6909,1.691,263300000.0
2008-08-08 15:24:00,1.6911,1.6916,1.691,1.69155,203300000.0
2008-08-08 15:25:00,1.6917,1.6918,1.6915,1.6917,256400000.0
2008-08-08 15:26:00,1.6917,1.6917,1.6902,1.691,373400000.0
2008-08-08 15:27:00,1.6909,1.691,1.6906,1.6908,108000000.0
2008-08-08 15:28:00,1.6908,1.6908,1.6903,1.6907,119800000.0
2008-08-08 15:29:00,1.6907,1.6908,1.6893,1.68955,635000000.0
2008-08-08 15:30:00,1.68965,1.6906,1.6894,1.69035,423300000.0
2008-08-08 15:31:00,1.6904,1.6904,1.6897,1.6902,476000000.0
2008-08-08 15:32:00,1.6901,1.6903,1.6896,1.6903,259600000.0
2008-08-08 15:33:00,1.6903,1.6903,1.6896,1.6898,410500000.0
2008-08-08 15:34:00,1.6898,1.69,1.68935,1.6896,484000000.0
2008-08-08 15:35:00,1.6895,1.6899,1.6894,1.6896,324400000.0
2008-08-08 15:36:00,1.6896,1.6897,1.6893,1.6896,302500000.0
2008-08-08 15:37:00,1.6897,1.6902,1.6894,1.69,476000000.0
2008-08-08 15:38:00,1.69,1.6903,1.6899,1.6901,413900000.0
2008-08-08 15:39:00,1.6901,1.6901,1.6897,1.6898,238900000.0
2008-08-08 15:40:00,1.6897,1.69,1.6894,1.68965,326000000.0
2008-08-08 15:41:00,1.6897,1.6901,1.6896,1.6901,293600000.0
2008-08-08 15:42:00,1.6901,1.6902,1.6895,1.69,243800000.0
2008-08-08 15:43:00,1.69,1.6908,1.69,1.6907,393900000.0
2008-08-08 15:44:00,1.6906,1.691,1.6903,1.6905,480300000.0
2008-08-08 15:45:00,1.6905,1.69125,1.6902,1.69105,588500000.0
2008-08-08 15:46:00,1.691,1.69135,1.6909,1.69135,533400000.0
2008-08-08 15:47:00,1.69135,1.69135,1.6902,1.6908,396600000.0
2008-08-08 15:48:00,1.6908,1.69145,1.6906,1.69145,391200000.0
2008-08-08 15:49:00,1.6913,1.6917,1.6909,1.691,544900000.0
2008-08-08 15:50:00,1.691,1.6912,1.6902,1.6906,543100000.0
2008-08-08 15:51:00,1.6906,1.691,1.6903,1.6908,725600000.0
2008-08-08 15:52:00,1.6908,1.69115,1.6906,1.6908,398300000.0
2008-08-08 15:53:00,1.6908,1.6909,1.69,1.6902,643600000.0
2008-08-08 15:54:00,1.6902,1.6908,1.6897,1.6899,404300000.0
2008-08-08 15:55:00,1.6899,1.6907,1.6897,1.6907,384900000.0
2008-08-08 15:56:00,1.6907,1.6911,1.6904,1.6908,472400000.0
2008-08-08 15:57:00,1.6908,1.6912,1.69035,1.6909,403600000.0
2008-08-08 15:58:00,1.6909,1.6909,1.69015,1.6907,508500000.0
2008-08-08 15:59:00,1.6907,1.69155,1.6902,1.6911,382800000.0
2008-08-08 16:00:00,1.6909,1.692,1.69085,1.692,387100000.0
2008-08-08 16:01:00,1.692,1.6923,1.691,1.6917,400800000.0
2008-08-08 16:02:00,1.6917,1.6923,1.6913,1.6923,565000000.0
2008-08-08 16:03:00,1.6925,1.6936,1.6917,1.6919,579100000.0
2008-08-08 16:04:00,1.6919,1.692,1.69,1.6901,615500000.0
2008-08-08 16:05:00,1.6901,1.6904,1.6875,1.688,547800001.0
2008-08-08 16:06:00,1.688,1.6891,1.6879,1.6883,264800000.0
2008-08-08 16:07:00,1.6883,1.6895,1.6883,1.6893,292100000.0
2008-08-08 16:08:00,1.6893,1.6894,1.6881,1.6885,452500000.0
2008-08-08 16:09:00,1.6884,1.6896,1.6882,1.6893,362500000.0
2008-08-08 16:10:00,1.6893,1.6896,1.68885,1.68895,389000000.0
2008-08-08 16:11:00,1.689,1.68955,1.6885,1.6894,418300000.0
2008-08-08 16:12:00,1.68935,1.6896,1.6885,1.6889,619600000.0
2008-08-08 16:13:00,1.6889,1.6895,1.6883,1.6888,552400000.0
2008-08-08 16:14:00,1.6887,1.6896,1.6887,1.6895,286400000.0
2008-08-08 16:15:00,1.6895,1.6899,1.689,1.6897,411400000.0
2008-08-08 16:16:00,1.6897,1.6905,1.68965,1.6904,297200000.0
2008-08-08 16:17:00,1.6904,1.6909,1.6903,1.6906,299300000.0
2008-08-08 16:18:00,1.69025,1.6905,1.6898,1.6905,461600000.0
2008-08-08 16:19:00,1.6904,1.6909,1.6903,1.6909,206400000.0
2008-08-08 16:20:00,1.6908,1.6909,1.6887,1.6888,471600000.0
2008-08-08 16:21:00,1.6888,1.6892,1.6878,1.6887,468600000.0
2008-08-08 16:22:00,1.6886,1.6893,1.6885,1.6885,330100000.0
2008-08-08 16:23:00,1.6885,1.6892,1.6884,1.6887,372500000.0
2008-08-08 16:24:00,1.6887,1.6891,1.6883,1.6885,351500000.0
2008-08-08 16:25:00,1.6885,1.6888,1.6878,1.6884,309400000.0
2008-08-08 16:26:00,1.6885,1.6887,1.6872,1.6873,540800000.0
2008-08-08 16:27:00,1.6873,1.6881,1.687,1.687,340700000.0
2008-08-08 16:28:00,1.68715,1.6882,1.6871,1.6878,435800000.0
2008-08-08 16:29:00,1.6878,1.6878,1.687,1.687,520300000.0
2008-08-08 16:30:00,1.687,1.6872,1.686,1.686,319000000.0
2008-08-08 16:31:00,1.686,1.6862,1.6852,1.6853,296100000.0
2008-08-08 16:32:00,1.6853,1.6854,1.6848,1.6852,301400000.0
2008-08-08 16:33:00,1.6852,1.6854,1.685,1.6854,185100000.0
2008-08-08 16:34:00,1.6853,1.6855,1.6845,1.6852,276400000.0
2008-08-08 16:35:00,1.6852,1.6857,1.6852,1.6855,178800000.0
2008-08-08 16:36:00,1.6855,1.6855,1.6849,1.6853,270200000.0
2008-08-08 16:37:00,1.6853,1.6855,1.6849,1.6852,305000000.0
2008-08-08 16:38:00,1.6852,1.6852,1.6844,1.6851,227800000.0
2008-08-08 16:39:00,1.6851,1.6855,1.6849,1.6849,298400000.0
2008-08-08 16:40:00,1.6848,1.6853,1.6848,1.685,209700000.0
2008-08-08 16:41:00,1.685,1.6858,1.685,1.6857,387200000.0
2008-08-08 16:42:00,1.6857,1.6858,1.6849,1.6853,288700000.0
2008-08-08 16:43:00,1.6853,1.6854,1.684,1.6845,312767500.0
2008-08-08 16:44:00,1.6847,1.6852,1.6846,1.6852,288600000.0
2008-08-08 16:45:00,1.6852,1.6853,1.6848,1.685,226800000.0
2008-08-08 16:46:00,1.6851,1.6859,1.685,1.6858,146400000.0
2008-08-08 16:47:00,1.6858,1.6862,1.6854,1.6857,255600000.0
2008-08-08 16:48:00,1.6857,1.6857,1.6851,1.6853,242900000.0
2008-08-08 16:49:00,1.6853,1.6859,1.685,1.6856,366600000.0
2008-08-08 16:50:00,1.6856,1.686,1.68545,1.6858,285900000.0
2008-08-08 16:51:00,1.6858,1.68655,1.6857,1.6863,270900000.0
2008-08-08 16:52:00,1.6863,1.6866,1.6857,1.6861,242100000.0
2008-08-08 16:53:00,1.686,1.6864,1.6859,1.6862,429400000.0
2008-08-08 16:54:00,1.6863,1.6865,1.6859,1.68625,400500000.0
2008-08-08 16:55:00,1.68625,1.6865,1.6858,1.686,387600000.0
2008-08-08 16:56:00,1.686,1.6866,1.6857,1.6866,216900000.0
2008-08-08 16:57:00,1.6866,1.687,1.6863,1.687,284900000.0
2008-08-08 16:58:00,1.687,1.6878,1.6866,1.6874,384600000.0
2008-08-08 16:59:00,1.6874,1.68845,1.6873,1.6883,547000000.0
2008-08-08 17:00:00,1.6884,1.6887,1.6875,1.68765,562300000.0
2008-08-08 17:01:00,1.68765,1.6883,1.68755,1.6883,317700000.0
2008-08-08 17:02:00,1.6881,1.6883,1.6878,1.6878,375200000.0
2008-08-08 17:03:00,1.6878,1.688,1.6876,1.688,195000000.0
2008-08-08 17:04:00,1.68805,1.6882,1.68705,1.68705,304400000.0
2008-08-08 17:05:00,1.6873,1.6874,1.6867,1.6872,308400000.0
2008-08-08 17:06:00,1.6872,1.6875,1.6868,1.687,366200000.0
2008-08-08 17:07:00,1.687,1.6873,1.68595,1.6861,418300000.0
2008-08-08 17:08:00,1.6861,1.6864,1.6857,1.6864,420300000.0
2008-08-08 17:09:00,1.6864,1.6866,1.6859,1.6862,313100000.0
2008-08-08 17:10:00,1.6863,1.6866,1.6859,1.6864,232400000.0
2008-08-08 17:11:00,1.6864,1.6865,1.6859,1.68615,126000000.0
2008-08-08 17:12:00,1.6861,1.6868,1.686,1.686,564000000.0
2008-08-08 17:13:00,1.6859,1.686,1.68575,1.6859,222000000.0
2008-08-08 17:14:00,1.6859,1.6862,1.6857,1.686,405600000.0
2008-08-08 17:15:00,1.686,1.6864,1.686,1.68625,320200000.0
2008-08-08 17:16:00,1.68615,1.6862,1.6856,1.6858,330100000.0
2008-08-08 17:17:00,1.6858,1.6862,1.68575,1.6861,491100000.0
2008-08-08 17:18:00,1.6861,1.6864,1.6857,1.6861,341000000.0
2008-08-08 17:19:00,1.6861,1.6865,1.6857,1.6862,508800000.0
2008-08-08 17:20:00,1.6862,1.6868,1.6862,1.6865,413100000.0
2008-08-08 17:21:00,1.6865,1.6866,1.6864,1.6865,175800000.0
2008-08-08 17:22:00,1.68645,1.6869,1.6863,1.6869,350800000.0
2008-08-08 17:23:00,1.6869,1.6872,1.6867,1.6872,569500000.0
2008-08-08 17:24:00,1.6872,1.6872,1.6866,1.6869,371800000.0
2008-08-08 17:25:00,1.6869,1.6876,1.68665,1.68665,459300000.0
2008-08-08 17:26:00,1.6866,1.6874,1.6865,1.6874,545000000.0
2008-08-08 17:27:00,1.6872,1.6876,1.687,1.6871,437700000.0
2008-08-08 17:28:00,1.6871,1.6877,1.6871,1.6873,308000000.0
2008-08-08 17:29:00,1.6873,1.6874,1.6869,1.6872,229300000.0
2008-08-08 17:30:00,1.68725,1.6877,1.687,1.687,218000000.0
2008-08-08 17:31:00,1.687,1.6873,1.6867,1.687,352900000.0
2008-08-08 17:32:00,1.687,1.6878,1.687,1.6876,453000000.0
2008-08-08 17:33:00,1.6876,1.688,1.6875,1.68785,384800000.0
2008-08-08 17:34:00,1.6878,1.6882,1.6876,1.68775,476000000.0
2008-08-08 17:35:00,1.68775,1.6878,1.6872,1.6875,398900000.0
2008-08-08 17:36:00,1.6875,1.6877,1.6872,1.6877,444700000.0
2008-08-08 17:37:00,1.6877,1.6877,1.68725,1.6875,428800000.0
2008-08-08 17:38:00,1.6873,1.68755,1.6872,1.68745,479900000.0
2008-08-08 17:39:00,1.6876,1.6878,1.6872,1.6875,464100000.0
2008-08-08 17:40:00,1.6875,1.6876,1.687,1.6872,294900000.0
2008-08-08 17:41:00,1.6873,1.6874,1.687,1.6874,196600000.0
2008-08-08 17:42:00,1.6874,1.6876,1.6868,1.6869,198600000.0
2008-08-08 17:43:00,1.6869,1.6873,1.6865,1.6866,379600000.0
2008-08-08 17:44:00,1.6867,1.6872,1.6867,1.6869,368000000.0
2008-08-08 17:45:00,1.6869,1.6872,1.6866,1.6871,305900000.0
2008-08-08 17:46:00,1.6871,1.6874,1.687,1.6871,218700000.0
2008-08-08 17:47:00,1.6871,1.68725,1.6868,1.687,478200000.0
2008-08-08 17:48:00,1.687,1.6873,1.687,1.6871,205300000.0
2008-08-08 17:49:00,1.6871,1.6874,1.6869,1.6872,154400000.0
2008-08-08 17:50:00,1.6872,1.6874,1.687,1.68715,549900000.0
2008-08-08 17:51:00,1.6873,1.6879,1.68695,1.6873,428500000.0
2008-08-08 17:52:00,1.6873,1.6878,1.6873,1.6877,377600000.0
2008-08-08 17:53:00,1.68775,1.6879,1.68715,1.6872,391700000.0
2008-08-08 17:54:00,1.6872,1.6877,1.6872,1.6872,347600000.0
2008-08-08 17:55:00,1.68725,1.6877,1.68725,1.68735,121300000.0
2008-08-08 17:56:00,1.6874,1.6876,1.6872,1.6876,385300000.0
2008-08-08 17:57:00,1.6876,1.6876,1.68715,1.6873,183000000.0
2008-08-08 17:58:00,1.6873,1.6882,1.68725,1.688,221800000.0
2008-08-08 17:59:00,1.68805,1.6881,1.68745,1.6877,596500000.0
2008-08-08 18:00:00,1.68765,1.6884,1.68765,1.6884,402100000.0
2008-08-08 18:01:00,1.6882,1.6888,1.6882,1.6885,309500000.0
2008-08-08 18:02:00,1.6887,1.6888,1.6884,1.6887,169700000.0
2008-08-08 18:03:00,1.6887,1.6893,1.6887,1.6891,183200000.0
2008-08-08 18:04:00,1.6891,1.68965,1.6887,1.6896,451600000.0
2008-08-08 18:05:00,1.68965,1.68975,1.6892,1.6895,262599999.0
2008-08-08 18:06:00,1.6895,1.6896,1.689,1.689,104900000.0
2008-08-08 18:07:00,1.6891,1.6892,1.6883,1.6885,108200000.0
2008-08-08 18:08:00,1.6885,1.6885,1.6879,1.688,117300000.0
2008-08-08 18:09:00,1.688,1.6887,1.6879,1.6885,127800000.0
2008-08-08 18:10:00,1.6885,1.689,1.6884,1.6889,77400000.0
2008-08-08 18:11:00,1.6889,1.6893,1.68865,1.689,139800000.0
2008-08-08 18:12:00,1.6889,1.6891,1.6887,1.6889,122100000.0
2008-08-08 18:13:00,1.6889,1.6889,1.6885,1.6886,56600000.0
2008-08-08 18:14:00,1.6885,1.6886,1.6883,1.6883,71300000.0
2008-08-08 18:15:00,1.6883,1.6888,1.6871,1.6879,238800000.0
2008-08-08 18:16:00,1.6878,1.6887,1.68765,1.68845,256600000.0
2008-08-08 18:17:00,1.6884,1.6896,1.6883,1.689,193000000.0
2008-08-08 18:18:00,1.689,1.6895,1.6888,1.6891,140800000.0
2008-08-08 18:19:00,1.6887,1.6893,1.6886,1.6888,146300000.0
2008-08-08 18:20:00,1.6888,1.6888,1.6883,1.6886,123000000.0
2008-08-08 18:21:00,1.6886,1.6896,1.6885,1.68865,176900000.0
2008-08-08 18:22:00,1.68865,1.6896,1.68865,1.6895,138800000.0
2008-08-08 18:23:00,1.6895,1.69,1.6895,1.6899,95300000.0
2008-08-08 18:24:00,1.69,1.69,1.6895,1.6899,101100000.0
2008-08-08 18:25:00,1.6899,1.6899,1.6892,1.6899,170400000.0
2008-08-08 18:26:00,1.6899,1.6899,1.6895,1.6895,97600000.0
2008-08-08 18:27:00,1.68955,1.6898,1.6893,1.68935,100500000.0
2008-08-08 18:28:00,1.68935,1.6897,1.68925,1.6897,68600000.0
2008-08-08 18:29:00,1.6897,1.6897,1.6892,1.6892,42100000.0
2008-08-08 18:30:00,1.6892,1.6893,1.6886,1.6887,97100000.0
2008-08-08 18:31:00,1.6887,1.6891,1.6883,1.689,117500000.0
2008-08-08 18:32:00,1.6889,1.6892,1.6888,1.6891,69700000.0
2008-08-08 18:33:00,1.6891,1.6892,1.6888,1.689,40700000.0
2008-08-08 18:34:00,1.6891,1.6892,1.689,1.6891,21700000.0
2008-08-08 18:35:00,1.6891,1.6894,1.689,1.6893,33200000.0
2008-08-08 18:36:00,1.6892,1.6894,1.689,1.6894,41300000.0
2008-08-08 18:37:00,1.6893,1.6896,1.6892,1.6893,89400000.0
2008-08-08 18:38:00,1.68925,1.6898,1.6892,1.6897,202700000.0
2008-08-08 18:39:00,1.6897,1.6897,1.6895,1.6896,44900000.0
2008-08-08 18:40:00,1.6896,1.69,1.6896,1.69,34600000.0
2008-08-08 18:41:00,1.69,1.6901,1.6897,1.69,74600000.0
2008-08-08 18:42:00,1.69,1.6904,1.69,1.6903,40400000.0
2008-08-08 18:43:00,1.6904,1.6904,1.6903,1.6904,14000000.0
2008-08-08 18:44:00,1.6903,1.6906,1.6899,1.6903,164200000.0
2008-08-08 18:45:00,1.6903,1.6909,1.6902,1.6904,122900000.0
2008-08-08 18:46:00,1.6904,1.6909,1.6902,1.6909,142600000.0
2008-08-08 18:47:00,1.691,1.6911,1.6905,1.6908,197000000.0
2008-08-08 18:48:00,1.691,1.6914,1.6908,1.6913,78000000.0
2008-08-08 18:49:00,1.6913,1.6913,1.6909,1.6912,76300000.0
2008-08-08 18:50:00,1.69115,1.6921,1.6911,1.6913,166800000.0
2008-08-08 18:51:00,1.6913,1.6918,1.6911,1.6917,86300000.0
2008-08-08 18:52:00,1.6917,1.6922,1.6917,1.6919,130500000.0
2008-08-08 18:53:00,1.6919,1.6921,1.6916,1.6916,116300000.0
2008-08-08 18:54:00,1.6916,1.69165,1.6911,1.6911,181800000.0
2008-08-08 18:55:00,1.6911,1.6911,1.6908,1.6908,60900000.0
2008-08-08 18:56:00,1.6908,1.6918,1.6907,1.6918,109800000.0
2008-08-08 18:57:00,1.6919,1.6919,1.6913,1.6914,134000000.0
2008-08-08 18:58:00,1.6914,1.6914,1.6902,1.6914,210000000.0
2008-08-08 18:59:00,1.6914,1.6914,1.69065,1.691,383500000.0
2008-08-08 19:00:00,1.6909,1.691,1.6908,1.691,70800000.0
2008-08-08 19:01:00,1.691,1.6911,1.69065,1.6908,90200000.0
2008-08-08 19:02:00,1.6908,1.6911,1.6905,1.69065,135400000.0
2008-08-08 19:03:00,1.69065,1.691,1.69005,1.6901,101800000.0
2008-08-08 19:04:00,1.69005,1.6903,1.68925,1.6903,170000000.0
2008-08-08 19:05:00,1.6902,1.6907,1.6902,1.6906,53700000.0
2008-08-08 19:06:00,1.6906,1.6911,1.69025,1.6911,39300000.0
2008-08-08 19:07:00,1.6911,1.6913,1.6905,1.6911,61500000.0
2008-08-08 19:08:00,1.6911,1.6913,1.6909,1.6912,41000000.0
2008-08-08 19:09:00,1.6912,1.6918,1.6912,1.6913,78100000.0
2008-08-08 19:10:00,1.6912,1.6913,1.6911,1.6913,19000000.0
2008-08-08 19:11:00,1.6914,1.6917,1.69115,1.6913,42200000.0
2008-08-08 19:12:00,1.6913,1.692,1.6913,1.692,72400000.0
2008-08-08 19:13:00,1.6919,1.6919,1.6912,1.6915,121000000.0
2008-08-08 19:14:00,1.6915,1.6915,1.6913,1.6914,27000000.0
2008-08-08 19:15:00,1.6912,1.6914,1.6908,1.691,197900000.0
2008-08-08 19:16:00,1.691,1.6912,1.6908,1.6912,49900000.0
2008-08-08 19:17:00,1.6912,1.6914,1.6909,1.691,152300000.0
2008-08-08 19:18:00,1.691,1.6911,1.6907,1.6907,41200000.0
2008-08-08 19:19:00,1.6908,1.6911,1.6907,1.6907,32400000.0
2008-08-08 19:20:00,1.6907,1.6908,1.6905,1.6908,106800000.0
2008-08-08 19:21:00,1.6908,1.6914,1.6908,1.6914,53200000.0
2008-08-08 19:22:00,1.6914,1.6915,1.6909,1.6909,58000000.0
2008-08-08 19:23:00,1.691,1.691,1.6902,1.6904,163900000.0
2008-08-08 19:24:00,1.6904,1.6906,1.69,1.6905,79000000.0
2008-08-08 19:25:00,1.6905,1.691,1.6902,1.6909,113600000.0
2008-08-08 19:26:00,1.691,1.6911,1.69025,1.6909,222000000.0
2008-08-08 19:27:00,1.6911,1.6911,1.69,1.6901,76900000.0
2008-08-08 19:28:00,1.6901,1.6905,1.68965,1.6903,209900000.0
2008-08-08 19:29:00,1.6902,1.6907,1.6902,1.6903,78900000.0
2008-08-08 19:30:00,1.6903,1.6909,1.6902,1.6907,42100000.0
2008-08-08 19:31:00,1.6906,1.6908,1.6906,1.6908,9400000.0
2008-08-08 19:32:00,1.6909,1.691,1.6905,1.6909,34900000.0
2008-08-08 19:33:00,1.691,1.6912,1.6906,1.6911,52100000.0
2008-08-08 19:34:00,1.6911,1.6912,1.6904,1.6905,183700000.0
2008-08-08 19:35:00,1.69045,1.6908,1.6897,1.6898,157500000.0
2008-08-08 19:36:00,1.6898,1.69,1.6895,1.6899,69800000.0
2008-08-08 19:37:00,1.69,1.691,1.6897,1.6908,118300000.0
2008-08-08 19:38:00,1.6908,1.6908,1.6903,1.6903,119200000.0
2008-08-08 19:39:00,1.6903,1.6906,1.6903,1.6906,73700000.0
2008-08-08 19:40:00,1.6905,1.6909,1.6903,1.6905,22000000.0
2008-08-08 19:41:00,1.6905,1.6908,1.6903,1.6905,41000000.0
2008-08-08 19:42:00,1.6905,1.6909,1.6901,1.6907,50000000.0
2008-08-08 19:43:00,1.6908,1.6908,1.6905,1.6907,42100000.0
2008-08-08 19:44:00,1.6907,1.6907,1.6902,1.6905,49300000.0
2008-08-08 19:45:00,1.69035,1.6907,1.6903,1.6905,89800000.0
2008-08-08 19:46:00,1.6904,1.6906,1.6903,1.6906,96100000.0
2008-08-08 19:47:00,1.6906,1.6908,1.6904,1.6905,60300000.0
2008-08-08 19:48:00,1.69045,1.69055,1.6894,1.6894,83700000.0
2008-08-08 19:49:00,1.6894,1.6899,1.6893,1.6894,100900000.0
2008-08-08 19:50:00,1.6894,1.69,1.6894,1.69,67600000.0
2008-08-08 19:51:00,1.6899,1.69015,1.6896,1.6896,63000000.0
2008-08-08 19:52:00,1.6896,1.6898,1.6895,1.6895,41900000.0
2008-08-08 19:53:00,1.6895,1.6897,1.6889,1.6892,169800000.0
2008-08-08 19:54:00,1.6893,1.6895,1.6888,1.6889,99000000.0
2008-08-08 19:55:00,1.6889,1.6894,1.68875,1.6893,112300000.0
2008-08-08 19:56:00,1.6893,1.6893,1.6886,1.6888,144600000.0
2008-08-08 19:57:00,1.6888,1.689,1.6885,1.6888,160100000.0
2008-08-08 19:58:00,1.6888,1.689,1.6884,1.6886,168300000.0
2008-08-08 19:59:00,1.6888,1.6889,1.6886,1.6886,45700000.0
2008-08-08 20:00:00,1.6887,1.68905,1.6887,1.68905,37700000.0
2008-08-08 20:01:00,1.689,1.6892,1.6887,1.689,87300000.0
2008-08-08 20:02:00,1.689,1.689,1.6887,1.6888,34600000.0
2008-08-08 20:03:00,1.6888,1.689,1.6887,1.6889,35900000.0
2008-08-08 20:04:00,1.6889,1.6889,1.6882,1.6882,77900000.0
2008-08-08 20:05:00,1.6883,1.6883,1.68785,1.68785,70000000.0
2008-08-08 20:06:00,1.6879,1.6882,1.6879,1.688,27600000.0
2008-08-08 20:07:00,1.6879,1.68805,1.6879,1.688,33600000.0
2008-08-08 20:08:00,1.688,1.688,1.6876,1.6878,54500000.0
2008-08-08 20:09:00,1.6876,1.6877,1.6875,1.6877,18800000.0
2008-08-08 20:10:00,1.6878,1.688,1.6878,1.6878,20600000.0
2008-08-08 20:11:00,1.6878,1.6878,1.6872,1.68745,155600000.0
2008-08-08 20:12:00,1.6874,1.68745,1.687,1.68735,60100000.0
2008-08-08 20:13:00,1.6874,1.6876,1.6873,1.6875,158200000.0
2008-08-08 20:14:00,1.6875,1.6879,1.6874,1.6879,61600000.0
2008-08-08 20:15:00,1.688,1.6883,1.6877,1.6877,71800000.0
2008-08-08 20:16:00,1.6877,1.688,1.6876,1.6876,61300000.0
2008-08-08 20:17:00,1.6877,1.68805,1.6876,1.6876,84800000.0
2008-08-08 20:18:00,1.6876,1.6876,1.6875,1.6875,11000000.0
2008-08-08 20:19:00,1.6874,1.6877,1.687,1.6875,184600000.0
2008-08-08 20:20:00,1.6874,1.6877,1.6871,1.6875,126400000.0
2008-08-08 20:21:00,1.6875,1.6878,1.6875,1.6877,31000000.0
2008-08-08 20:22:00,1.6877,1.6878,1.6875,1.6875,58700000.0
2008-08-08 20:23:00,1.6875,1.688,1.6875,1.688,130900000.0
2008-08-08 20:24:00,1.688,1.6883,1.68785,1.6882,47900000.0
2008-08-08 20:25:00,1.6881,1.6883,1.6878,1.6879,44600000.0
2008-08-08 20:26:00,1.6879,1.6882,1.6879,1.6882,27200000.0
2008-08-08 20:27:00,1.6882,1.6885,1.6882,1.6885,36500000.0
2008-08-08 20:28:00,1.6885,1.6885,1.6881,1.6881,32400000.0
2008-08-08 20:29:00,1.6883,1.6885,1.68785,1.6884,86200000.0
2008-08-08 20:30:00,1.6884,1.6886,1.688,1.6886,28400000.0
2008-08-08 20:31:00,1.6886,1.6887,1.6884,1.6885,59400000.0
2008-08-08 20:32:00,1.6885,1.6886,1.6884,1.6885,24600000.0
2008-08-08 20:33:00,1.6885,1.6886,1.6884,1.6885,14200000.0
2008-08-08 20:34:00,1.6884,1.6886,1.6883,1.6886,11800000.0
2008-08-08 20:35:00,1.6886,1.6886,1.68845,1.6885,20400000.0
2008-08-08 20:36:00,1.6885,1.68895,1.6885,1.68895,11000000.0
2008-08-08 20:37:00,1.6893,1.6893,1.6885,1.6887,72700000.0
2008-08-08 20:38:00,1.6888,1.68885,1.6885,1.6885,64500000.0
2008-08-08 20:39:00,1.6885,1.6887,1.6885,1.6887,12600000.0
2008-08-08 20:40:00,1.6887,1.689,1.6885,1.6887,41800000.0
2008-08-08 20:41:00,1.6886,1.6887,1.6884,1.6886,17400000.0
2008-08-08 20:42:00,1.6885,1.6886,1.6881,1.6882,77000000.0
2008-08-08 20:43:00,1.6883,1.6885,1.6881,1.6885,131500000.0
2008-08-08 20:44:00,1.6885,1.68905,1.6885,1.6889,85800000.0
2008-08-08 20:45:00,1.6891,1.6891,1.6885,1.6888,61400000.0
2008-08-08 20:46:00,1.6888,1.6891,1.6888,1.689,20200000.0
2008-08-08 20:47:00,1.6891,1.6894,1.6889,1.6891,40900000.0
2008-08-08 20:48:00,1.6891,1.6891,1.6886,1.68865,50200000.0
2008-08-08 20:49:00,1.68865,1.68935,1.6886,1.6887,107500000.0
2008-08-08 20:50:00,1.6887,1.6892,1.6886,1.689,236900000.0
2008-08-08 20:51:00,1.689,1.689,1.68865,1.6889,112500000.0
2008-08-08 20:52:00,1.6889,1.689,1.6887,1.6889,74400000.0
2008-08-08 20:53:00,1.689,1.689,1.6886,1.6887,21000000.0
2008-08-08 20:54:00,1.6886,1.6895,1.6886,1.6893,72700000.0
2008-08-08 20:55:00,1.6893,1.6893,1.6888,1.6893,57400000.0
2008-08-08 20:56:00,1.6893,1.6893,1.6889,1.68895,212300000.0
2008-08-08 20:57:00,1.6889,1.6894,1.6889,1.68925,115900000.0
2008-08-08 20:58:00,1.68925,1.6896,1.6891,1.6892,232400000.0
2008-08-08 20:59:00,1.6892,1.6897,1.6891,1.6896,110000000.0
2008-08-08 21:00:00,1.6896,1.6898,1.68875,1.68875,110600000.0
2008-08-08 21:01:00,1.68875,1.6892,1.68875,1.689,66700000.0
2008-08-08 21:02:00,1.6891,1.6895,1.6889,1.6891,78700000.0
2008-08-08 21:03:00,1.6891,1.6891,1.6886,1.6889,44500000.0
2008-08-08 21:04:00,1.6888,1.689,1.6886,1.6887,36700000.0
2008-08-08 21:05:00,1.6887,1.6893,1.6884,1.6891,122700000.0
2008-08-08 21:06:00,1.6892,1.6893,1.6889,1.6891,26800000.0
2008-08-08 21:07:00,1.6892,1.6895,1.6891,1.6894,72200000.0
2008-08-08 21:08:00,1.6894,1.6895,1.6893,1.6894,37900000.0
2008-08-08 21:09:00,1.6895,1.6908,1.6895,1.6907,37200000.0
2008-08-08 21:10:00,1.6907,1.6909,1.69015,1.6907,29300000.0
2008-08-08 21:11:00,1.6905,1.6909,1.69025,1.6904,69100000.0
2008-08-08 21:12:00,1.6905,1.691,1.69,1.691,60100000.0
2008-08-08 21:13:00,1.6908,1.6914,1.6908,1.6911,45200000.0
2008-08-08 21:14:00,1.6911,1.6912,1.6907,1.6911,47800000.0
2008-08-08 21:15:00,1.6911,1.6911,1.6907,1.6907,17400000.0
2008-08-08 21:16:00,1.6906,1.6908,1.6905,1.6908,41600000.0
2008-08-08 21:17:00,1.6908,1.6909,1.6904,1.6905,30400000.0
2008-08-08 21:18:00,1.6904,1.6906,1.6903,1.6905,16200000.0
2008-08-08 21:19:00,1.69045,1.6911,1.6897,1.6899,117700000.0
2008-08-08 21:20:00,1.6899,1.6904,1.6899,1.6899,70200000.0
2008-08-08 21:21:00,1.68985,1.68985,1.6895,1.6896,58000000.0
2008-08-08 21:22:00,1.6897,1.69015,1.6897,1.6901,66700000.0
2008-08-08 21:23:00,1.6901,1.6904,1.6895,1.6895,64400000.0
2008-08-08 21:24:00,1.6895,1.6902,1.6895,1.69,49100000.0
2008-08-08 21:25:00,1.69,1.6904,1.6895,1.6899,37400000.0
2008-08-08 21:26:00,1.6899,1.6906,1.6899,1.6906,39800000.0
2008-08-08 21:27:00,1.6907,1.691,1.6906,1.691,15600000.0
2008-08-08 21:28:00,1.6909,1.691,1.6902,1.6902,35600000.0
2008-08-08 21:29:00,1.69025,1.69025,1.6897,1.6898,67900000.0
2008-08-08 21:30:00,1.68985,1.68985,1.6883,1.6883,108000000.0
2008-08-08 21:31:00,1.68835,1.68875,1.68835,1.68875,41500000.0
2008-08-08 21:32:00,1.6887,1.68875,1.6886,1.68865,22000000.0
2008-08-08 21:33:00,1.6886,1.68885,1.6885,1.6886,54400000.0
2008-08-08 21:34:00,1.68865,1.6888,1.68755,1.6885,101900000.0
2008-08-08 21:35:00,1.68865,1.68865,1.68805,1.68815,175200000.0
2008-08-08 21:36:00,1.68815,1.6891,1.6881,1.68885,135200000.0
2008-08-08 21:37:00,1.68885,1.68885,1.68775,1.6884,57800000.0
2008-08-08 21:38:00,1.68835,1.6886,1.6881,1.6886,51000000.0
2008-08-08 21:39:00,1.68865,1.68935,1.6882,1.6882,299700000.0
2008-08-08 21:40:00,1.6883,1.68885,1.6879,1.68885,130700000.0
2008-08-08 21:41:00,1.6889,1.68905,1.6886,1.6886,20800000.0
2008-08-08 21:42:00,1.68865,1.68905,1.68865,1.6889,32400000.0
2008-08-08 21:43:00,1.6889,1.6889,1.6885,1.6886,86300000.0
2008-08-08 21:44:00,1.68865,1.68885,1.6886,1.68875,33800000.0
2008-08-08 21:45:00,1.6889,1.6889,1.6878,1.68805,90300000.0
2008-08-08 21:46:00,1.68795,1.68795,1.6833,1.68635,53400000.0
2008-08-08 21:47:00,1.6868,1.6877,1.68665,1.6877,121600000.0
2008-08-08 21:48:00,1.6877,1.6889,1.6877,1.6887,69400000.0
2008-08-08 21:49:00,1.6888,1.6894,1.68825,1.6886,62800000.0
2008-08-08 21:50:00,1.6886,1.6889,1.68785,1.68785,224100000.0
2008-08-08 21:51:00,1.6879,1.68815,1.68755,1.68815,186100000.0
2008-08-08 21:52:00,1.6882,1.6886,1.688,1.6881,46000000.0
2008-08-08 21:53:00,1.68805,1.6881,1.6877,1.688,37800000.0
2008-08-08 21:54:00,1.6879,1.68815,1.6879,1.688,19200000.0
2008-08-08 21:55:00,1.6879,1.6883,1.6879,1.6882,37400000.0
2008-08-08 21:56:00,1.6884,1.6884,1.688,1.6881,31200000.0
2008-08-08 21:57:00,1.6883,1.6886,1.6881,1.6886,32800000.0
2008-08-08 21:58:00,1.6885,1.6885,1.688,1.6882,32200000.0
2008-08-08 21:59:00,1.6883,1.6887,1.6882,1.6886,33800000.0
2008-08-08 22:00:00,1.6885,1.68915,1.6885,1.68915,44200000.0
2008-08-08 22:01:00,1.68915,1.68955,1.68865,1.6893,198300000.0
2008-08-08 22:02:00,1.6894,1.6894,1.6889,1.6891,16000000.0
2008-08-08 22:03:00,1.6892,1.6892,1.689,1.6891,14800000.0
2008-08-08 22:04:00,1.6892,1.6896,1.68895,1.68895,63300000.0
2008-08-08 22:05:00,1.68875,1.6894,1.6887,1.6892,152400000.0
2008-08-08 22:06:00,1.6892,1.6892,1.68915,1.6892,35600000.0
2008-08-08 22:07:00,1.6892,1.6895,1.6892,1.6893,71800000.0
2008-08-08 22:08:00,1.6893,1.6894,1.6892,1.6892,16000000.0
2008-08-08 22:09:00,1.6892,1.6892,1.6879,1.6879,199600000.0
2008-08-08 22:10:00,1.6878,1.68785,1.68625,1.68785,419000000.0
2008-08-08 22:11:00,1.688,1.6886,1.68755,1.6886,175300000.0
2008-08-08 22:12:00,1.6886,1.6886,1.68815,1.6882,194000000.0
2008-08-08 22:13:00,1.6882,1.6885,1.68805,1.6882,161800000.0
2008-08-08 22:14:00,1.6882,1.68885,1.68805,1.68845,254200000.0
2008-08-08 22:15:00,1.68845,1.6887,1.6883,1.6883,184800000.0
2008-08-08 22:16:00,1.68845,1.6889,1.68805,1.68805,139600000.0
2008-08-08 22:17:00,1.68815,1.6885,1.68775,1.6885,248000000.0
2008-08-08 22:18:00,1.6885,1.68865,1.6878,1.6885,139400000.0
2008-08-08 22:19:00,1.6885,1.6888,1.6885,1.6888,27100000.0
2008-08-08 22:20:00,1.6887,1.6888,1.6887,1.6887,13000000.0
2008-08-08 22:21:00,1.6887,1.6887,1.6882,1.6885,43400000.0
2008-08-08 22:22:00,1.6882,1.6885,1.6882,1.6884,15800000.0
2008-08-08 22:23:00,1.6884,1.6884,1.6883,1.6884,14000000.0
2008-08-08 22:24:00,1.6884,1.6884,1.6879,1.6879,21000000.0
2008-08-08 22:25:00,1.6879,1.68795,1.6877,1.68785,56900000.0
2008-08-08 22:26:00,1.68785,1.688,1.68785,1.688,16200000.0
2008-08-08 22:27:00,1.688,1.6882,1.687,1.68785,61300000.0
2008-08-08 22:28:00,1.688,1.688,1.68685,1.68785,83400000.0
2008-08-08 22:29:00,1.688,1.688,1.68695,1.6874,123800000.0
2008-08-08 22:30:00,1.6874,1.6875,1.68695,1.68715,49000000.0
2008-08-08 22:31:00,1.68715,1.6876,1.68685,1.6869,79600000.0
2008-08-08 22:32:00,1.6876,1.6881,1.68705,1.68725,87000000.0
2008-08-08 22:33:00,1.6873,1.6873,1.6872,1.6872,20200000.0
2008-08-08 22:34:00,1.6872,1.6876,1.6871,1.6876,88800000.0
2008-08-08 22:35:00,1.6876,1.6889,1.6875,1.68885,198000000.0
2008-08-08 22:36:00,1.68895,1.68965,1.688,1.68845,223000000.0
2008-08-08 22:37:00,1.6886,1.6886,1.68735,1.6882,225900000.0
2008-08-08 22:38:00,1.6882,1.6882,1.6872,1.6882,158800000.0
2008-08-08 22:39:00,1.6884,1.68905,1.68775,1.6885,354000000.0
2008-08-08 22:40:00,1.68855,1.68865,1.6884,1.6884,113400000.0
2008-08-08 22:41:00,1.6884,1.68855,1.68795,1.68825,159700000.0
2008-08-08 22:42:00,1.68825,1.68825,1.6875,1.6881,180900000.0
2008-08-08 22:43:00,1.6881,1.6882,1.68735,1.68775,231200000.0
2008-08-08 22:44:00,1.68775,1.68795,1.6877,1.68775,91800000.0
2008-08-08 22:45:00,1.68775,1.68775,1.6877,1.6877,91800000.0
2008-08-08 22:46:00,1.6877,1.6878,1.6876,1.6876,29100000.0
2008-08-08 22:47:00,1.6876,1.6876,1.68735,1.68745,43200000.0
2008-08-08 22:48:00,1.6874,1.6875,1.6871,1.6874,140400000.0
2008-08-08 22:49:00,1.6874,1.68745,1.687,1.68715,309700000.0
2008-08-08 22:50:00,1.68715,1.68735,1.68695,1.68725,205200000.0
2008-08-08 22:51:00,1.68725,1.68735,1.68725,1.6873,54000000.0
2008-08-08 22:52:00,1.6873,1.68745,1.6873,1.68745,81000000.0
2008-08-08 22:53:00,1.68745,1.68745,1.6872,1.68745,140400000.0
2008-08-08 22:54:00,1.6875,1.6875,1.6874,1.6874,43200000.0
2008-08-08 22:55:00,1.68745,1.6875,1.68735,1.68735,113400000.0
2008-08-08 22:56:00,1.68735,1.68735,1.68735,1.68735,21600000.0
2008-08-08 22:57:00,1.68735,1.68735,1.68705,1.6872,135000000.0
2008-08-08 22:58:00,1.6872,1.6872,1.68705,1.6871,50700000.0
2008-08-08 22:59:00,1.6871,1.6885,1.6864,1.6877,483900000.0
2008-08-10 23:11:00,1.6858,1.6858,1.68495,1.6854,12000000.0
2008-08-10 23:12:00,1.6856,1.6861,1.6835,1.6859,32000000.0
2008-08-10 23:13:00,1.6859,1.6865,1.68535,1.6857,30000000.0
2008-08-10 23:14:00,1.6842,1.6858,1.6842,1.6856,25600000.0
2008-08-10 23:15:00,1.6858,1.6858,1.683,1.683,15000000.0
2008-08-10 23:16:00,1.6831,1.68535,1.683,1.68535,43000000.0
2008-08-10 23:17:00,1.6855,1.6856,1.683,1.6833,16000000.0
2008-08-10 23:18:00,1.6834,1.6837,1.6834,1.6835,6000000.0
2008-08-10 23:19:00,1.6836,1.6849,1.6827,1.6827,27000000.0
2008-08-10 23:20:00,1.6827,1.6839,1.6827,1.6839,35000000.0
2008-08-10 23:21:00,1.6839,1.6841,1.68195,1.683,36000000.0
2008-08-10 23:22:00,1.6835,1.6842,1.68325,1.6837,22000000.0
2008-08-10 23:23:00,1.6837,1.6842,1.6837,1.684,11000000.0
2008-08-10 23:24:00,1.6836,1.6839,1.6836,1.6837,11000000.0
2008-08-10 23:25:00,1.6837,1.6843,1.6837,1.6839,28000000.0
2008-08-10 23:26:00,1.6838,1.6844,1.68305,1.684,23000000.0
2008-08-10 23:27:00,1.6839,1.6843,1.6839,1.6842,13000000.0
2008-08-10 23:28:00,1.6843,1.6848,1.684,1.6845,14000000.0
2008-08-10 23:29:00,1.6844,1.6846,1.6841,1.6844,15000000.0
2008-08-10 23:30:00,1.6845,1.6845,1.6841,1.6841,8000000.0
2008-08-10 23:31:00,1.6842,1.6842,1.6839,1.684,6000000.0
2008-08-10 23:32:00,1.6839,1.6845,1.6839,1.6843,11000000.0
2008-08-10 23:33:00,1.6845,1.6845,1.6841,1.6842,8000000.0
2008-08-10 23:34:00,1.6843,1.6845,1.6842,1.6844,14000000.0
2008-08-10 23:35:00,1.6842,1.6843,1.6839,1.6841,12600000.0
2008-08-10 23:36:00,1.6842,1.6843,1.6842,1.6843,4000000.0
2008-08-10 23:37:00,1.6844,1.6844,1.6844,1.6844,3000000.0
2008-08-10 23:38:00,1.6844,1.6844,1.6844,1.6844,1000000.0
2008-08-10 23:39:00,1.6845,1.6845,1.6845,1.6845,6000000.0
2008-08-10 23:40:00,1.6845,1.6845,1.6845,1.6845,2000000.0
2008-08-10 23:41:00,1.6846,1.6846,1.6843,1.6843,25500000.0
2008-08-10 23:42:00,1.6843,1.6843,1.6841,1.6843,13800000.0
2008-08-10 23:43:00,1.6843,1.6847,1.6842,1.6845,37600000.0
2008-08-10 23:44:00,1.6847,1.6847,1.6841,1.6842,17300000.0
2008-08-10 23:45:00,1.6841,1.6842,1.6838,1.6838,31300000.0
2008-08-10 23:46:00,1.6838,1.684,1.68345,1.6836,33700000.0
2008-08-10 23:47:00,1.68385,1.684,1.6832,1.6833,18300000.0
2008-08-10 23:48:00,1.6833,1.68545,1.6833,1.6854,39600000.0
2008-08-10 23:49:00,1.6854,1.6861,1.6854,1.6861,21300000.0
2008-08-10 23:50:00,1.686,1.6863,1.6857,1.6863,25700000.0
2008-08-10 23:51:00,1.6865,1.6865,1.68435,1.6859,52700000.0
2008-08-10 23:52:00,1.68615,1.6862,1.6857,1.6858,13200000.0
2008-08-10 23:53:00,1.6857,1.6857,1.6857,1.6857,7500000.0
2008-08-10 23:54:00,1.6859,1.6861,1.68505,1.68555,31000000.0
2008-08-10 23:55:00,1.6857,1.686,1.68555,1.686,25300000.0
2008-08-10 23:56:00,1.686,1.686,1.6854,1.6856,18900000.0
2008-08-10 23:57:00,1.6857,1.6858,1.6855,1.6857,19400000.0
2008-08-10 23:58:00,1.6855,1.6859,1.6852,1.6853,27100000.0
2008-08-10 23:59:00,1.6853,1.6854,1.6853,1.6854,7000000.0
2008-08-11 00:00:00,1.6853,1.6855,1.6853,1.6855,13100000.0
2008-08-11 00:01:00,1.6855,1.6857,1.6855,1.6856,18000000.0
2008-08-11 00:02:00,1.6856,1.6858,1.6854,1.6854,27900000.0
2008-08-11 00:03:00,1.6854,1.6857,1.68425,1.6854,53900000.0
2008-08-11 00:04:00,1.6853,1.6853,1.6843,1.6844,75100000.0
2008-08-11 00:05:00,1.6845,1.6849,1.6845,1.6848,30800000.0
2008-08-11 00:06:00,1.6848,1.6848,1.6843,1.6844,43000000.0
2008-08-11 00:07:00,1.6843,1.6848,1.6843,1.6846,58600000.0
2008-08-11 00:08:00,1.6846,1.6851,1.6845,1.6851,38800000.0
2008-08-11 00:09:00,1.6851,1.6851,1.6849,1.685,88700000.0
2008-08-11 00:10:00,1.6851,1.6851,1.685,1.685,18900000.0
2008-08-11 00:11:00,1.6851,1.6855,1.685,1.6852,50300000.0
2008-08-11 00:12:00,1.6852,1.6856,1.685,1.685,87900000.0
2008-08-11 00:13:00,1.6852,1.6854,1.685,1.6852,35100000.0
2008-08-11 00:14:00,1.6853,1.6855,1.6851,1.6853,41500000.0
2008-08-11 00:15:00,1.6853,1.6853,1.6851,1.6851,35700000.0
2008-08-11 00:16:00,1.6852,1.6857,1.6851,1.6852,26500000.0
2008-08-11 00:17:00,1.6852,1.6856,1.6847,1.6848,59400000.0
2008-08-11 00:18:00,1.6849,1.6856,1.6846,1.6854,77900000.0
2008-08-11 00:19:00,1.6854,1.6854,1.68455,1.6852,32600000.0
2008-08-11 00:20:00,1.6852,1.6854,1.68455,1.6849,59500000.0
2008-08-11 00:21:00,1.6849,1.6849,1.6848,1.6849,3300000.0
2008-08-11 00:22:00,1.6849,1.6849,1.6848,1.6848,13000000.0
2008-08-11 00:23:00,1.6847,1.6847,1.68395,1.6843,50000000.0
2008-08-11 00:24:00,1.6843,1.6847,1.6842,1.6844,35800000.0
2008-08-11 00:25:00,1.6844,1.6844,1.6841,1.6841,60300000.0
2008-08-11 00:26:00,1.6843,1.6848,1.68415,1.6845,28900000.0
2008-08-11 00:27:00,1.6845,1.6849,1.6845,1.6846,73100000.0
2008-08-11 00:28:00,1.6845,1.685,1.6845,1.685,80900000.0
2008-08-11 00:29:00,1.685,1.6857,1.6849,1.68525,61300000.0
2008-08-11 00:30:00,1.6852,1.6858,1.6851,1.6858,39300000.0
2008-08-11 00:31:00,1.6859,1.6859,1.6856,1.6857,12000000.0
2008-08-11 00:32:00,1.6857,1.686,1.6856,1.6858,42300000.0
2008-08-11 00:33:00,1.6858,1.6858,1.68495,1.6852,24200000.0
2008-08-11 00:34:00,1.6852,1.6854,1.6852,1.6854,74800000.0
2008-08-11 00:35:00,1.6853,1.6856,1.6853,1.6856,46700000.0
2008-08-11 00:36:00,1.6856,1.6858,1.6856,1.6857,17200000.0
2008-08-11 00:37:00,1.6857,1.6857,1.6851,1.6854,98400000.0
2008-08-11 00:38:00,1.6854,1.6855,1.6853,1.6853,72600000.0
2008-08-11 00:39:00,1.6854,1.6855,1.6851,1.6855,65400000.0
2008-08-11 00:40:00,1.6855,1.6856,1.6855,1.6856,31000000.0
2008-08-11 00:41:00,1.6857,1.6859,1.6856,1.6856,63600000.0
2008-08-11 00:42:00,1.6857,1.6857,1.6857,1.6857,1000000.0
2008-08-11 00:43:00,1.6857,1.6861,1.6856,1.6861,61200000.0
2008-08-11 00:44:00,1.6861,1.6863,1.6861,1.6863,66800000.0
2008-08-11 00:45:00,1.6863,1.6863,1.6859,1.686,52900000.0
2008-08-11 00:46:00,1.686,1.6862,1.6859,1.6859,13000000.0
2008-08-11 00:47:00,1.6857,1.6859,1.6852,1.6852,16000000.0
2008-08-11 00:48:00,1.6852,1.6854,1.6852,1.6854,13000000.0
2008-08-11 00:49:00,1.6855,1.6855,1.6854,1.6854,9000000.0
2008-08-11 00:50:00,1.6855,1.6855,1.6854,1.6855,22000000.0
2008-08-11 00:51:00,1.6854,1.6857,1.6854,1.6855,99800000.0
2008-08-11 00:52:00,1.6855,1.6855,1.6852,1.6854,56800000.0
2008-08-11 00:53:00,1.6854,1.6856,1.6852,1.6852,44800000.0
2008-08-11 00:54:00,1.6851,1.6854,1.685,1.6853,205900000.0
2008-08-11 00:55:00,1.6852,1.6856,1.6848,1.6852,286200000.0
2008-08-11 00:56:00,1.6851,1.6856,1.685,1.6856,105800000.0
2008-08-11 00:57:00,1.6855,1.6868,1.6854,1.6865,108900000.0
2008-08-11 00:58:00,1.6865,1.6877,1.6863,1.6872,207300000.0
2008-08-11 00:59:00,1.6872,1.6876,1.68675,1.6876,178800000.0
2008-08-11 01:00:00,1.6878,1.6881,1.6876,1.6879,193000000.0
2008-08-11 01:01:00,1.6879,1.688,1.6877,1.6877,59100000.0
2008-08-11 01:02:00,1.6878,1.688,1.6878,1.6879,35100000.0
2008-08-11 01:03:00,1.6878,1.6881,1.6877,1.6881,47400000.0
2008-08-11 01:04:00,1.6882,1.6882,1.6871,1.6871,71000000.0
2008-08-11 01:05:00,1.6871,1.6875,1.6871,1.6873,70200000.0
2008-08-11 01:06:00,1.6873,1.6876,1.68585,1.686,44100000.0
2008-08-11 01:07:00,1.686,1.687,1.686,1.6869,75000000.0
2008-08-11 01:08:00,1.6868,1.6871,1.6866,1.6868,59200000.0
2008-08-11 01:09:00,1.6868,1.6869,1.6864,1.6869,59700000.0
2008-08-11 01:10:00,1.6869,1.6871,1.6868,1.687,43600000.0
2008-08-11 01:11:00,1.6869,1.6875,1.6867,1.6874,103300000.0
2008-08-11 01:12:00,1.6874,1.6876,1.6873,1.6874,79500000.0
2008-08-11 01:13:00,1.6875,1.6876,1.6873,1.6875,57200000.0
2008-08-11 01:14:00,1.6874,1.6874,1.6871,1.6873,138300000.0
2008-08-11 01:15:00,1.6873,1.688,1.6869,1.6869,202600000.0
2008-08-11 01:16:00,1.6869,1.6873,1.6868,1.687,57600000.0
2008-08-11 01:17:00,1.687,1.6874,1.687,1.6874,85800000.0
2008-08-11 01:18:00,1.6875,1.6875,1.6873,1.6875,116000000.0
2008-08-11 01:19:00,1.6876,1.6877,1.6873,1.6873,112100000.0
2008-08-11 01:20:00,1.6873,1.6874,1.6872,1.6873,71500000.0
2008-08-11 01:21:00,1.6872,1.6875,1.6872,1.6875,93500000.0
2008-08-11 01:22:00,1.6876,1.6876,1.6871,1.6873,80000000.0
2008-08-11 01:23:00,1.6875,1.6876,1.6871,1.6876,116600000.0
2008-08-11 01:24:00,1.6875,1.6875,1.6875,1.6875,34200000.0
2008-08-11 01:25:00,1.6876,1.6877,1.6873,1.6875,34200000.0
2008-08-11 01:26:00,1.6875,1.6878,1.6874,1.6877,47200000.0
2008-08-11 01:27:00,1.6877,1.6877,1.6874,1.6874,52600000.0
2008-08-11 01:28:00,1.6874,1.6885,1.6873,1.688,117000000.0
2008-08-11 01:29:00,1.688,1.6886,1.6879,1.6879,171600000.0
2008-08-11 01:30:00,1.6878,1.6878,1.6871,1.6872,134200000.0
2008-08-11 01:31:00,1.687,1.6873,1.6869,1.6871,98000000.0
2008-08-11 01:32:00,1.6871,1.6872,1.6871,1.6872,36800000.0
2008-08-11 01:33:00,1.6872,1.6872,1.6871,1.6872,39700000.0
2008-08-11 01:34:00,1.6872,1.6877,1.6872,1.6875,102300000.0
2008-08-11 01:35:00,1.6877,1.6879,1.687,1.6873,69600000.0
2008-08-11 01:36:00,1.6873,1.6873,1.6865,1.6868,43800000.0
2008-08-11 01:37:00,1.6868,1.6869,1.6866,1.6869,40300000.0
2008-08-11 01:38:00,1.6871,1.6871,1.6869,1.687,64700000.0
2008-08-11 01:39:00,1.687,1.6878,1.687,1.6874,144300000.0
2008-08-11 01:40:00,1.68735,1.6876,1.6867,1.6873,255200000.0
2008-08-11 01:41:00,1.6873,1.6876,1.6871,1.6874,213900000.0
2008-08-11 01:42:00,1.6874,1.6874,1.6871,1.6871,120500000.0
2008-08-11 01:43:00,1.68715,1.6874,1.6871,1.6873,243900000.0
2008-08-11 01:44:00,1.68725,1.6876,1.68695,1.6876,255100000.0
2008-08-11 01:45:00,1.6875,1.6876,1.68695,1.6872,295600000.0
2008-08-11 01:46:00,1.6874,1.6875,1.687,1.6872,236100000.0
2008-08-11 01:47:00,1.6871,1.6871,1.6866,1.6867,61700000.0
2008-08-11 01:48:00,1.6867,1.6872,1.6867,1.6872,122700000.0
2008-08-11 01:49:00,1.6872,1.6873,1.686,1.6868,192500000.0
2008-08-11 01:50:00,1.6868,1.6875,1.6864,1.6872,256000000.0
2008-08-11 01:51:00,1.6873,1.6876,1.6864,1.6869,360800000.0
2008-08-11 01:52:00,1.6869,1.6882,1.6868,1.688,306800000.0
2008-08-11 01:53:00,1.688,1.6883,1.6871,1.6871,265300000.0
2008-08-11 01:54:00,1.6872,1.6875,1.6862,1.6868,380200000.0
2008-08-11 01:55:00,1.6868,1.6882,1.6866,1.6882,210000000.0
2008-08-11 01:56:00,1.6882,1.6884,1.68685,1.6881,239800000.0
2008-08-11 01:57:00,1.6881,1.6881,1.6873,1.6873,173400000.0
2008-08-11 01:58:00,1.6873,1.6882,1.6872,1.6882,280800000.0
2008-08-11 01:59:00,1.68805,1.6881,1.6876,1.6878,209700000.0
2008-08-11 02:00:00,1.6877,1.6879,1.6871,1.6874,166100000.0
2008-08-11 02:01:00,1.6874,1.6875,1.6866,1.6871,183400000.0
2008-08-11 02:02:00,1.6871,1.6871,1.6865,1.6868,195500000.0
2008-08-11 02:03:00,1.6869,1.6871,1.6866,1.687,112400000.0
2008-08-11 02:04:00,1.687,1.6875,1.6868,1.6871,247600000.0
2008-08-11 02:05:00,1.6871,1.6883,1.687,1.6876,239100000.0
2008-08-11 02:06:00,1.6877,1.6878,1.6874,1.6874,171600000.0
2008-08-11 02:07:00,1.6875,1.688,1.68745,1.6877,207300000.0
2008-08-11 02:08:00,1.6877,1.6877,1.6872,1.6874,109100000.0
2008-08-11 02:09:00,1.6874,1.6876,1.6869,1.687,90500000.0
2008-08-11 02:10:00,1.6869,1.6872,1.6867,1.6872,99500000.0
2008-08-11 02:11:00,1.6872,1.6881,1.687,1.688,217500000.0
2008-08-11 02:12:00,1.688,1.6883,1.68765,1.68765,205600000.0
2008-08-11 02:13:00,1.6876,1.6894,1.6876,1.6884,196700000.0
2008-08-11 02:14:00,1.6884,1.6884,1.6876,1.6876,45400000.0
2008-08-11 02:15:00,1.6876,1.6881,1.68725,1.6881,128700000.0
2008-08-11 02:16:00,1.6881,1.6883,1.688,1.6882,79200000.0
2008-08-11 02:17:00,1.6882,1.6883,1.688,1.6882,117000000.0
2008-08-11 02:18:00,1.6882,1.6884,1.688,1.68805,171600000.0
2008-08-11 02:19:00,1.688,1.6883,1.6876,1.6876,333300000.0
2008-08-11 02:20:00,1.68755,1.688,1.6875,1.6878,229800000.0
2008-08-11 02:21:00,1.6878,1.688,1.6875,1.6879,267800000.0
2008-08-11 02:22:00,1.6879,1.68805,1.68755,1.68765,364500000.0
2008-08-11 02:23:00,1.68765,1.688,1.6874,1.6875,347100000.0
2008-08-11 02:24:00,1.6876,1.6885,1.6875,1.6883,109100000.0
2008-08-11 02:25:00,1.6884,1.6884,1.6878,1.688,274700000.0
2008-08-11 02:26:00,1.6879,1.6882,1.6879,1.6882,92800000.0
2008-08-11 02:27:00,1.68825,1.6883,1.6881,1.6882,93300000.0
2008-08-11 02:28:00,1.68815,1.68815,1.6876,1.688,221900000.0
2008-08-11 02:29:00,1.688,1.68865,1.6878,1.6886,324300000.0
2008-08-11 02:30:00,1.6887,1.689,1.6885,1.6886,270100000.0
2008-08-11 02:31:00,1.6886,1.6886,1.6883,1.68845,270200000.0
2008-08-11 02:32:00,1.68845,1.68845,1.6883,1.68845,69900000.0
2008-08-11 02:33:00,1.6885,1.6889,1.68845,1.6888,119700000.0
2008-08-11 02:34:00,1.6888,1.6888,1.6883,1.6883,40600000.0
2008-08-11 02:35:00,1.6883,1.6895,1.6883,1.6893,144400000.0
2008-08-11 02:36:00,1.6893,1.6894,1.6886,1.6886,96000000.0
2008-08-11 02:37:00,1.6887,1.6887,1.6873,1.6874,222300000.0
2008-08-11 02:38:00,1.6874,1.6879,1.6872,1.6877,97600000.0
2008-08-11 02:39:00,1.6878,1.6879,1.6875,1.6875,38100000.0
2008-08-11 02:40:00,1.6877,1.6887,1.68765,1.6885,204800000.0
2008-08-11 02:41:00,1.6884,1.6886,1.688,1.688,106400000.0
2008-08-11 02:42:00,1.688,1.6885,1.6879,1.6885,114600000.0
2008-08-11 02:43:00,1.6884,1.6887,1.6878,1.688,164700000.0
2008-08-11 02:44:00,1.688,1.6881,1.688,1.6881,6700000.0
2008-08-11 02:45:00,1.688,1.6884,1.688,1.6884,50600000.0
2008-08-11 02:46:00,1.6884,1.6898,1.6884,1.6896,114500000.0
2008-08-11 02:47:00,1.6896,1.6897,1.6882,1.6882,289200000.0
2008-08-11 02:48:00,1.68805,1.6886,1.6879,1.6884,141000000.0
2008-08-11 02:49:00,1.6886,1.6886,1.6882,1.6882,147200000.0
2008-08-11 02:50:00,1.6883,1.6883,1.6876,1.6876,181500000.0
2008-08-11 02:51:00,1.68765,1.6881,1.68765,1.6877,196500000.0
2008-08-11 02:52:00,1.6877,1.6879,1.6862,1.6862,304600000.0
2008-08-11 02:53:00,1.6862,1.6864,1.6858,1.6862,334400000.0
2008-08-11 02:54:00,1.6861,1.6863,1.6853,1.6855,172500000.0
2008-08-11 02:55:00,1.6855,1.6862,1.6855,1.6859,137000000.0
2008-08-11 02:56:00,1.6859,1.6863,1.6855,1.6856,199100000.0
2008-08-11 02:57:00,1.6857,1.6857,1.68465,1.6849,230000000.0
2008-08-11 02:58:00,1.6849,1.6849,1.6843,1.6844,118900000.0
2008-08-11 02:59:00,1.68425,1.6846,1.6839,1.68445,250600000.0
2008-08-11 03:00:00,1.68435,1.6849,1.68435,1.6847,278200000.0
2008-08-11 03:01:00,1.6847,1.6849,1.6844,1.6844,245500000.0
2008-08-11 03:02:00,1.6844,1.6848,1.6841,1.6843,277000000.0
2008-08-11 03:03:00,1.6843,1.6848,1.6843,1.6847,173100000.0
2008-08-11 03:04:00,1.6847,1.6851,1.6846,1.6849,210100000.0
2008-08-11 03:05:00,1.6848,1.6851,1.6846,1.6848,295100000.0
2008-08-11 03:06:00,1.6848,1.6854,1.6848,1.685,226900000.0
2008-08-11 03:07:00,1.685,1.685,1.6841,1.68415,181500000.0
2008-08-11 03:08:00,1.68415,1.6847,1.6841,1.6847,106700000.0
2008-08-11 03:09:00,1.6847,1.6847,1.6838,1.6842,224000000.0
2008-08-11 03:10:00,1.6844,1.6851,1.6843,1.6848,77200000.0
2008-08-11 03:11:00,1.6849,1.685,1.6847,1.685,130600000.0
2008-08-11 03:12:00,1.685,1.6855,1.685,1.6853,308800000.0
2008-08-11 03:13:00,1.6853,1.6857,1.6851,1.6857,139900000.0
2008-08-11 03:14:00,1.6856,1.6859,1.6854,1.6859,277100000.0
2008-08-11 03:15:00,1.6859,1.6863,1.6858,1.6858,297600000.0
2008-08-11 03:16:00,1.6857,1.6861,1.6855,1.6855,208700000.0
2008-08-11 03:17:00,1.6857,1.6857,1.68495,1.6854,308300000.0
2008-08-11 03:18:00,1.6854,1.6862,1.6852,1.6857,244100000.0
2008-08-11 03:19:00,1.6857,1.6869,1.6857,1.6862,306800000.0
2008-08-11 03:20:00,1.6862,1.6866,1.68555,1.6858,358300000.0
2008-08-11 03:21:00,1.6859,1.6861,1.6854,1.686,448400000.0
2008-08-11 03:22:00,1.6859,1.686,1.6856,1.6858,242000000.0
2008-08-11 03:23:00,1.6858,1.6861,1.6855,1.6859,137000000.0
2008-08-11 03:24:00,1.6859,1.6859,1.6856,1.6857,172800000.0
2008-08-11 03:25:00,1.68595,1.6875,1.68595,1.68715,252700000.0
2008-08-11 03:26:00,1.68715,1.68715,1.6865,1.6866,297500000.0
2008-08-11 03:27:00,1.6867,1.6872,1.68635,1.6868,226900000.0
2008-08-11 03:28:00,1.6869,1.68765,1.68645,1.68765,282900000.0
2008-08-11 03:29:00,1.6876,1.6889,1.6875,1.6882,393000000.0
2008-08-11 03:30:00,1.68815,1.6901,1.6873,1.6901,619100000.0
2008-08-11 03:31:00,1.69025,1.6922,1.6894,1.6894,555000000.0
2008-08-11 03:32:00,1.68935,1.6902,1.6891,1.68975,585400000.0
2008-08-11 03:33:00,1.68965,1.68965,1.6875,1.6879,533800000.0
2008-08-11 03:34:00,1.6874,1.6874,1.6862,1.6862,316400000.0
2008-08-11 03:35:00,1.6862,1.6862,1.68405,1.6856,379200000.0
2008-08-11 03:36:00,1.6854,1.6865,1.68525,1.6864,98200000.0
2008-08-11 03:37:00,1.6864,1.6876,1.6864,1.68715,281400000.0
2008-08-11 03:38:00,1.68715,1.6881,1.68715,1.6876,153000000.0
2008-08-11 03:39:00,1.6876,1.68815,1.6872,1.6872,381600000.0
2008-08-11 03:40:00,1.6868,1.68745,1.6868,1.68735,141200000.0
2008-08-11 03:41:00,1.6875,1.6883,1.6875,1.6877,149900000.0
2008-08-11 03:42:00,1.6878,1.6881,1.6874,1.6881,130400000.0
2008-08-11 03:43:00,1.6883,1.6894,1.6877,1.6894,216400000.0
2008-08-11 03:44:00,1.6894,1.6895,1.6885,1.68865,297900000.0
2008-08-11 03:45:00,1.68865,1.6888,1.6877,1.6877,212000000.0
2008-08-11 03:46:00,1.6877,1.68825,1.68735,1.68785,202300000.0
2008-08-11 03:47:00,1.68785,1.6884,1.68785,1.6883,159700000.0
2008-08-11 03:48:00,1.6886,1.6888,1.6881,1.6884,118300000.0
2008-08-11 03:49:00,1.6885,1.6889,1.6884,1.6889,115500000.0
2008-08-11 03:50:00,1.6891,1.6892,1.6887,1.6889,183800000.0
2008-08-11 03:51:00,1.689,1.689,1.6885,1.689,103200000.0
2008-08-11 03:52:00,1.6888,1.6891,1.6887,1.6887,235000000.0
2008-08-11 03:53:00,1.6887,1.6887,1.6882,1.68835,127100000.0
2008-08-11 03:54:00,1.68835,1.68835,1.6864,1.68675,335100000.0
2008-08-11 03:55:00,1.6867,1.6867,1.686,1.6861,114700000.0
2008-08-11 03:56:00,1.6859,1.6863,1.685,1.6852,204800000.0
2008-08-11 03:57:00,1.6851,1.6859,1.68495,1.6859,92300000.0
2008-08-11 03:58:00,1.686,1.6863,1.6852,1.6855,85900000.0
2008-08-11 03:59:00,1.6856,1.6858,1.6854,1.6857,144600000.0
2008-08-11 04:00:00,1.6857,1.686,1.6857,1.6859,73500000.0
2008-08-11 04:01:00,1.6858,1.6859,1.6855,1.6857,167700000.0
2008-08-11 04:02:00,1.6857,1.6858,1.6856,1.6857,19500000.0
2008-08-11 04:03:00,1.6857,1.6859,1.6851,1.6852,139200000.0
2008-08-11 04:04:00,1.6853,1.6855,1.6853,1.6853,22500000.0
2008-08-11 04:05:00,1.6853,1.6857,1.6852,1.6857,104000000.0
2008-08-11 04:06:00,1.6857,1.6859,1.6857,1.6857,68000000.0
2008-08-11 04:07:00,1.6856,1.68655,1.6855,1.68635,222400000.0
2008-08-11 04:08:00,1.68635,1.6875,1.68635,1.6874,292400000.0
2008-08-11 04:09:00,1.6875,1.6875,1.6869,1.6871,81800000.0
2008-08-11 04:10:00,1.6869,1.6869,1.6862,1.6862,113100000.0
2008-08-11 04:11:00,1.6862,1.68655,1.6862,1.6864,108400000.0
2008-08-11 04:12:00,1.68635,1.6864,1.6861,1.6861,94500000.0
2008-08-11 04:13:00,1.6861,1.6864,1.6861,1.6864,48500000.0
2008-08-11 04:14:00,1.6864,1.6866,1.6862,1.6864,25000000.0
2008-08-11 04:15:00,1.6865,1.6865,1.6861,1.6862,41600000.0
2008-08-11 04:16:00,1.6862,1.6868,1.6862,1.6865,57500000.0
2008-08-11 04:17:00,1.6865,1.6866,1.6863,1.6865,24100000.0
2008-08-11 04:18:00,1.6866,1.687,1.6864,1.6868,141700000.0
2008-08-11 04:19:00,1.6869,1.6879,1.6867,1.6877,83300000.0
2008-08-11 04:20:00,1.6879,1.6884,1.6878,1.6884,73800000.0
2008-08-11 04:21:00,1.6884,1.6884,1.6878,1.688,135300000.0
2008-08-11 04:22:00,1.6879,1.6881,1.6876,1.6877,84100000.0
2008-08-11 04:23:00,1.6878,1.6882,1.6876,1.68785,205300000.0
2008-08-11 04:24:00,1.68785,1.688,1.6877,1.6878,48800000.0
2008-08-11 04:25:00,1.6878,1.6882,1.6877,1.6879,39700000.0
2008-08-11 04:26:00,1.6879,1.6879,1.6877,1.6879,19600000.0
2008-08-11 04:27:00,1.6879,1.6881,1.6879,1.688,37600000.0
2008-08-11 04:28:00,1.6879,1.6884,1.6878,1.6884,53000000.0
2008-08-11 04:29:00,1.6884,1.6886,1.6883,1.6884,83000000.0
2008-08-11 04:30:00,1.6884,1.6888,1.6882,1.6885,92800000.0
2008-08-11 04:31:00,1.68845,1.68845,1.6883,1.6884,17300000.0
2008-08-11 04:32:00,1.6884,1.6885,1.688,1.6883,51800000.0
2008-08-11 04:33:00,1.6883,1.6886,1.6883,1.6883,62200000.0
2008-08-11 04:34:00,1.6884,1.6886,1.6882,1.6882,28300000.0
2008-08-11 04:35:00,1.6882,1.6884,1.6882,1.6883,21300000.0
2008-08-11 04:36:00,1.6884,1.6885,1.6884,1.6885,11000000.0
2008-08-11 04:37:00,1.6885,1.6886,1.6884,1.6886,95500000.0
2008-08-11 04:38:00,1.6886,1.6886,1.6886,1.6886,9000000.0
2008-08-11 04:39:00,1.6886,1.6887,1.6886,1.6886,52200000.0
2008-08-11 04:40:00,1.6886,1.6888,1.6886,1.6886,15600000.0
2008-08-11 04:41:00,1.6886,1.6888,1.6885,1.6888,28800000.0
2008-08-11 04:42:00,1.6888,1.6889,1.6885,1.6887,22600000.0
2008-08-11 04:43:00,1.6887,1.6889,1.6887,1.6889,8400000.0
2008-08-11 04:44:00,1.6889,1.689,1.6885,1.6887,36400000.0
2008-08-11 04:45:00,1.6887,1.689,1.6887,1.6888,70000000.0
2008-08-11 04:46:00,1.6887,1.6888,1.6887,1.6888,3000000.0
2008-08-11 04:47:00,1.6887,1.6889,1.6887,1.6887,4000000.0
2008-08-11 04:48:00,1.6889,1.6889,1.6887,1.6888,6000000.0
2008-08-11 04:50:00,1.6886,1.6888,1.6886,1.6888,8000000.0
2008-08-11 04:51:00,1.6887,1.6889,1.6887,1.6889,15400000.0
2008-08-11 04:52:00,1.6891,1.6897,1.689,1.6897,76800000.0
2008-08-11 04:53:00,1.6897,1.6902,1.68965,1.6902,34900000.0
2008-08-11 04:54:00,1.6901,1.6904,1.69,1.6901,67700000.0
2008-08-11 04:55:00,1.6901,1.6904,1.6901,1.6904,16700000.0
2008-08-11 04:56:00,1.6904,1.6904,1.6901,1.6902,27400000.0
2008-08-11 04:57:00,1.6901,1.6902,1.6901,1.69015,24200000.0
2008-08-11 04:58:00,1.69015,1.69025,1.6894,1.6895,118500000.0
2008-08-11 04:59:00,1.68935,1.6895,1.689,1.689,140000000.0
2008-08-11 05:00:00,1.689,1.6893,1.689,1.6891,113200000.0
2008-08-11 05:01:00,1.6893,1.6897,1.68915,1.6896,164600000.0
2008-08-11 05:02:00,1.6896,1.6896,1.6895,1.6896,33400000.0
2008-08-11 05:03:00,1.6895,1.6895,1.6893,1.68935,109000000.0
2008-08-11 05:04:00,1.6893,1.6894,1.6891,1.6891,108700000.0
2008-08-11 05:05:00,1.6891,1.68925,1.6889,1.6891,87500000.0
2008-08-11 05:06:00,1.6891,1.6894,1.6889,1.6893,141800000.0
2008-08-11 05:07:00,1.6893,1.6893,1.6893,1.6893,32600000.0
2008-08-11 05:08:00,1.6893,1.6894,1.6889,1.6891,53200000.0
2008-08-11 05:09:00,1.6891,1.6893,1.689,1.6892,14000000.0
2008-08-11 05:10:00,1.6892,1.6904,1.689,1.6902,77800000.0
2008-08-11 05:11:00,1.6901,1.6902,1.68945,1.6897,70700000.0
2008-08-11 05:12:00,1.6898,1.6899,1.6895,1.6896,110900000.0
2008-08-11 05:13:00,1.6897,1.6898,1.6892,1.6894,165900000.0
2008-08-11 05:14:00,1.6895,1.6902,1.68945,1.6902,120400000.0
2008-08-11 05:15:00,1.6902,1.6904,1.68985,1.6899,102400000.0
2008-08-11 05:16:00,1.68985,1.6904,1.6896,1.6904,101900000.0
2008-08-11 05:17:00,1.6904,1.6904,1.6898,1.69,70800000.0
2008-08-11 05:18:00,1.69,1.6901,1.6896,1.69,152200000.0
2008-08-11 05:19:00,1.68995,1.69,1.68975,1.6898,88300000.0
2008-08-11 05:20:00,1.6898,1.6898,1.6895,1.6895,50200000.0
2008-08-11 05:21:00,1.6896,1.6896,1.6895,1.6895,10000000.0
2008-08-11 05:22:00,1.6895,1.6898,1.6894,1.6896,73400000.0
2008-08-11 05:23:00,1.6896,1.6898,1.6895,1.6895,21000000.0
2008-08-11 05:24:00,1.6897,1.6902,1.6893,1.6896,141800000.0
2008-08-11 05:25:00,1.6896,1.6896,1.6891,1.6892,52400000.0
2008-08-11 05:26:00,1.6891,1.6894,1.6891,1.6892,28700000.0
2008-08-11 05:27:00,1.6892,1.6895,1.6892,1.6893,61300000.0
2008-08-11 05:28:00,1.6893,1.6895,1.6889,1.6889,153900000.0
2008-08-11 05:29:00,1.6889,1.6891,1.6887,1.689,84400000.0
2008-08-11 05:30:00,1.689,1.6891,1.6888,1.6889,40900000.0
2008-08-11 05:31:00,1.6889,1.6894,1.6889,1.6893,39100000.0
2008-08-11 05:32:00,1.6892,1.6892,1.689,1.6892,9300000.0
2008-08-11 05:33:00,1.6892,1.6893,1.6891,1.6891,7000000.0
2008-08-11 05:34:00,1.6893,1.6893,1.6891,1.6891,10000000.0
2008-08-11 05:35:00,1.6891,1.6892,1.689,1.6892,20700000.0
2008-08-11 05:36:00,1.6892,1.6894,1.6892,1.6894,36200000.0
2008-08-11 05:37:00,1.6894,1.6894,1.6892,1.6894,39000000.0
2008-08-11 05:38:00,1.6894,1.6894,1.6886,1.6887,87600000.0
2008-08-11 05:39:00,1.6887,1.6887,1.688,1.688,108500000.0
2008-08-11 05:40:00,1.688,1.6882,1.68785,1.688,61700000.0
2008-08-11 05:41:00,1.688,1.6883,1.6878,1.6881,32500000.0
2008-08-11 05:42:00,1.688,1.6886,1.68775,1.6886,47400000.0
2008-08-11 05:43:00,1.6886,1.6886,1.6882,1.6885,53800000.0
2008-08-11 05:44:00,1.6885,1.6887,1.6883,1.6887,12300000.0
2008-08-11 05:45:00,1.6889,1.6889,1.6885,1.6885,41200000.0
2008-08-11 05:46:00,1.6885,1.6885,1.6884,1.6885,5000000.0
2008-08-11 05:47:00,1.6886,1.6886,1.6883,1.6886,22800000.0
2008-08-11 05:48:00,1.6887,1.6888,1.6885,1.6886,9000000.0
2008-08-11 05:49:00,1.6886,1.6888,1.6886,1.6887,7000000.0
2008-08-11 05:50:00,1.6886,1.6887,1.6886,1.6886,10300000.0
2008-08-11 05:51:00,1.6885,1.6885,1.6879,1.6879,56100000.0
2008-08-11 05:52:00,1.68775,1.68775,1.68635,1.6874,171300000.0
2008-08-11 05:53:00,1.6876,1.6877,1.6867,1.6868,99400000.0
2008-08-11 05:54:00,1.6868,1.687,1.6865,1.68675,53600000.0
2008-08-11 05:55:00,1.6868,1.6873,1.6868,1.6871,66100000.0
2008-08-11 05:56:00,1.6871,1.6876,1.6871,1.6874,179500000.0
2008-08-11 05:57:00,1.6876,1.6876,1.6873,1.6876,26600000.0
2008-08-11 05:58:00,1.6876,1.6882,1.6876,1.688,21000000.0
2008-08-11 05:59:00,1.688,1.6887,1.688,1.6884,28600000.0
2008-08-11 06:00:00,1.6882,1.6888,1.6882,1.6886,70500000.0
2008-08-11 06:01:00,1.6886,1.6887,1.6884,1.6886,34100000.0
2008-08-11 06:02:00,1.6886,1.6889,1.6886,1.6886,14300000.0
2008-08-11 06:03:00,1.6886,1.6887,1.6886,1.6886,16200000.0
2008-08-11 06:04:00,1.6886,1.6889,1.6886,1.6888,94300000.0
2008-08-11 06:05:00,1.6888,1.6894,1.6888,1.6894,70700000.0
2008-08-11 06:06:00,1.6893,1.6893,1.6889,1.689,86800000.0
2008-08-11 06:07:00,1.689,1.68925,1.689,1.6892,30100000.0
2008-08-11 06:08:00,1.68925,1.69005,1.6892,1.69005,115100000.0
2008-08-11 06:09:00,1.6901,1.6902,1.6897,1.68985,205200000.0
2008-08-11 06:10:00,1.6899,1.69,1.6897,1.69,52300000.0
2008-08-11 06:11:00,1.69,1.6902,1.6898,1.6898,106100000.0
2008-08-11 06:12:00,1.6899,1.6901,1.6896,1.6897,230100000.0
2008-08-11 06:13:00,1.6897,1.6897,1.68945,1.6895,150300000.0
2008-08-11 06:14:00,1.68945,1.6899,1.68935,1.6899,136500000.0
2008-08-11 06:15:00,1.6897,1.6897,1.6897,1.6897,32400000.0
2008-08-11 06:16:00,1.68975,1.6902,1.68955,1.69,137300000.0
2008-08-11 06:17:00,1.69,1.69,1.6895,1.6897,156700000.0
2008-08-11 06:18:00,1.6897,1.6905,1.6897,1.6902,201900000.0
2008-08-11 06:19:00,1.6902,1.6902,1.69,1.6902,64600000.0
2008-08-11 06:20:00,1.6904,1.6906,1.6901,1.6905,278400000.0
2008-08-11 06:21:00,1.6904,1.6905,1.69,1.69,98000000.0
2008-08-11 06:22:00,1.69,1.6902,1.69,1.69005,40500000.0
2008-08-11 06:23:00,1.69005,1.6901,1.6899,1.6899,69200000.0
2008-08-11 06:24:00,1.6899,1.69,1.68955,1.6899,174100000.0
2008-08-11 06:25:00,1.6899,1.6902,1.6898,1.6902,64500000.0
2008-08-11 06:26:00,1.6902,1.6903,1.68955,1.6896,183900000.0
2008-08-11 06:27:00,1.6895,1.6901,1.6895,1.69,81700000.0
2008-08-11 06:28:00,1.69,1.6902,1.6898,1.6901,68900000.0
2008-08-11 06:29:00,1.6901,1.6902,1.6899,1.6901,39100000.0
2008-08-11 06:30:00,1.68995,1.6902,1.6899,1.69,87700000.0
2008-08-11 06:31:00,1.6899,1.6907,1.6899,1.6905,60100000.0
2008-08-11 06:32:00,1.6905,1.6909,1.6905,1.6909,23400000.0
2008-08-11 06:33:00,1.691,1.6912,1.6908,1.691,56000000.0
2008-08-11 06:34:00,1.6912,1.6913,1.6907,1.6907,125100000.0
2008-08-11 06:35:00,1.6907,1.6908,1.6903,1.6904,58800000.0
2008-08-11 06:36:00,1.6906,1.6906,1.6905,1.6906,12000000.0
2008-08-11 06:37:00,1.6904,1.6907,1.6904,1.6907,23700000.0
2008-08-11 06:38:00,1.69065,1.69065,1.68905,1.6896,185800000.0
2008-08-11 06:39:00,1.6896,1.6898,1.6894,1.6896,219800000.0
2008-08-11 06:40:00,1.6896,1.69,1.68955,1.6898,237800000.0
2008-08-11 06:41:00,1.6898,1.6898,1.68945,1.6897,180900000.0
2008-08-11 06:42:00,1.6897,1.6899,1.6897,1.6899,165600000.0
2008-08-11 06:43:00,1.6899,1.6902,1.6899,1.6902,54500000.0
2008-08-11 06:44:00,1.6902,1.6902,1.68965,1.6898,133500000.0
2008-08-11 06:45:00,1.6899,1.6899,1.6895,1.6895,69800000.0
2008-08-11 06:46:00,1.6895,1.6897,1.6891,1.68955,174600000.0
2008-08-11 06:47:00,1.68955,1.6896,1.6895,1.6895,61500000.0
2008-08-11 06:48:00,1.6895,1.6895,1.6893,1.6894,77100000.0
2008-08-11 06:49:00,1.68935,1.69,1.6892,1.6897,246300000.0
2008-08-11 06:50:00,1.6897,1.6898,1.6891,1.6897,199600000.0
2008-08-11 06:51:00,1.6895,1.6898,1.689,1.6898,83000000.0
2008-08-11 06:52:00,1.6898,1.6901,1.6895,1.6897,65900000.0
2008-08-11 06:53:00,1.6897,1.6901,1.6895,1.6901,182300000.0
2008-08-11 06:54:00,1.6901,1.6901,1.68955,1.6901,185900000.0
2008-08-11 06:55:00,1.6901,1.6902,1.6898,1.6902,60300000.0
2008-08-11 06:56:00,1.6902,1.6911,1.69,1.6911,103500000.0
2008-08-11 06:57:00,1.6909,1.6909,1.69045,1.6906,109900000.0
2008-08-11 06:58:00,1.6906,1.6906,1.6902,1.6902,129500000.0
2008-08-11 06:59:00,1.6902,1.6902,1.68985,1.6901,36800000.0
2008-08-11 07:00:00,1.69,1.69,1.6898,1.6899,42400000.0
2008-08-11 07:01:00,1.6901,1.6901,1.6894,1.6894,68200000.0
2008-08-11 07:02:00,1.6896,1.6896,1.68905,1.6893,142200000.0
2008-08-11 07:03:00,1.6894,1.6901,1.6894,1.6897,47600000.0
2008-08-11 07:04:00,1.6897,1.6897,1.6891,1.6892,92300000.0
2008-08-11 07:05:00,1.6892,1.6894,1.6891,1.6894,38900000.0
2008-08-11 07:06:00,1.6893,1.6895,1.6893,1.6895,20000000.0
2008-08-11 07:07:00,1.6895,1.6896,1.6893,1.6895,19800000.0
2008-08-11 07:08:00,1.6895,1.6895,1.6893,1.6893,9300000.0
2008-08-11 07:09:00,1.6893,1.6899,1.6893,1.6899,35000000.0
2008-08-11 07:10:00,1.6899,1.6899,1.6895,1.6898,58300000.0
2008-08-11 07:11:00,1.6897,1.6897,1.6894,1.6894,24600000.0
2008-08-11 07:12:00,1.6894,1.6897,1.6894,1.6897,22600000.0
2008-08-11 07:13:00,1.6897,1.6899,1.6896,1.6897,33100000.0
2008-08-11 07:14:00,1.6897,1.69,1.6896,1.6897,29200000.0
2008-08-11 07:15:00,1.6897,1.6897,1.6897,1.6897,2300000.0
2008-08-11 07:16:00,1.6897,1.6897,1.6896,1.6897,5600000.0
2008-08-11 07:17:00,1.6897,1.6897,1.6895,1.6897,15100000.0
2008-08-11 07:18:00,1.6897,1.6897,1.6895,1.6895,12300000.0
2008-08-11 07:19:00,1.6895,1.6895,1.6892,1.6892,18400000.0
2008-08-11 07:20:00,1.6894,1.6894,1.6891,1.6892,64800000.0
2008-08-11 07:21:00,1.6892,1.6895,1.6891,1.6894,33100000.0
2008-08-11 07:22:00,1.6893,1.6894,1.6891,1.6891,85900000.0
2008-08-11 07:23:00,1.6891,1.6893,1.68835,1.6887,128800000.0
2008-08-11 07:24:00,1.6887,1.6889,1.6887,1.6887,13900000.0
2008-08-11 07:25:00,1.6887,1.6893,1.6887,1.6891,102800000.0
2008-08-11 07:26:00,1.6891,1.6891,1.6887,1.6887,34000000.0
2008-08-11 07:27:00,1.6887,1.6892,1.6887,1.6889,90700000.0
2008-08-11 07:28:00,1.6888,1.6889,1.6887,1.6888,105800000.0
2008-08-11 07:29:00,1.6888,1.6889,1.6887,1.6887,37000000.0
2008-08-11 07:30:00,1.6887,1.6888,1.6887,1.6888,12600000.0
2008-08-11 07:31:00,1.6887,1.6889,1.6887,1.6889,29900000.0
2008-08-11 07:32:00,1.6889,1.6889,1.6888,1.6889,22700000.0
2008-08-11 07:33:00,1.6891,1.6891,1.6887,1.6887,58200000.0
2008-08-11 07:34:00,1.6888,1.6897,1.6888,1.6894,162500000.0
2008-08-11 07:35:00,1.6894,1.6902,1.6894,1.6902,162400000.0
2008-08-11 07:36:00,1.6902,1.6902,1.6894,1.6895,146200000.0
2008-08-11 07:37:00,1.6894,1.6904,1.6893,1.6904,152700000.0
2008-08-11 07:38:00,1.6905,1.6906,1.6903,1.6904,144000000.0
2008-08-11 07:39:00,1.6904,1.6904,1.69,1.6901,104800000.0
2008-08-11 07:40:00,1.6903,1.6903,1.6901,1.6901,24400000.0
2008-08-11 07:41:00,1.6901,1.6902,1.69,1.6902,34400000.0
2008-08-11 07:42:00,1.6904,1.6904,1.6901,1.6904,116500000.0
2008-08-11 07:43:00,1.6904,1.6907,1.6902,1.6907,67900000.0
2008-08-11 07:44:00,1.6907,1.6908,1.6906,1.6908,40500000.0
2008-08-11 07:45:00,1.6908,1.6909,1.6907,1.6909,42400000.0
2008-08-11 07:46:00,1.6909,1.69115,1.6909,1.6909,104600000.0
2008-08-11 07:47:00,1.6909,1.6914,1.6907,1.6913,139700000.0
2008-08-11 07:48:00,1.6913,1.6914,1.69,1.69075,329000000.0
2008-08-11 07:49:00,1.6908,1.6924,1.6904,1.692,380200000.0
2008-08-11 07:50:00,1.6922,1.6924,1.6918,1.6924,196400000.0
2008-08-11 07:51:00,1.6922,1.6924,1.6914,1.6914,77600000.0
2008-08-11 07:52:00,1.6914,1.6916,1.69065,1.69095,118400000.0
2008-08-11 07:53:00,1.6909,1.6909,1.6899,1.6904,214400000.0
2008-08-11 07:54:00,1.6904,1.6907,1.6901,1.6906,162400000.0
2008-08-11 07:55:00,1.6907,1.6914,1.6907,1.691,118200000.0
2008-08-11 07:56:00,1.691,1.691,1.6902,1.6906,150900000.0
2008-08-11 07:57:00,1.6905,1.6905,1.68935,1.6897,125600000.0
2008-08-11 07:58:00,1.6899,1.69,1.6894,1.6899,180900000.0
2008-08-11 07:59:00,1.69,1.69015,1.6894,1.6895,199900000.0
2008-08-11 08:00:00,1.6895,1.6903,1.6892,1.6902,270600000.0
2008-08-11 08:01:00,1.69035,1.6904,1.69005,1.6903,98300000.0
2008-08-11 08:02:00,1.69035,1.6904,1.69,1.69,75400000.0
2008-08-11 08:03:00,1.69,1.6901,1.6896,1.6901,111500000.0
2008-08-11 08:04:00,1.6901,1.6907,1.6895,1.6896,151700000.0
2008-08-11 08:05:00,1.6896,1.69025,1.6896,1.69005,246000000.0
2008-08-11 08:06:00,1.6901,1.6907,1.6896,1.6899,119000000.0
2008-08-11 08:07:00,1.6899,1.6904,1.6893,1.69025,162400000.0
2008-08-11 08:08:00,1.6902,1.6907,1.68985,1.6901,161000000.0
2008-08-11 08:09:00,1.6901,1.6904,1.68975,1.68975,174300000.0
2008-08-11 08:10:00,1.68985,1.69,1.6894,1.6897,151200000.0
2008-08-11 08:11:00,1.6896,1.6897,1.68915,1.68935,75900000.0
2008-08-11 08:12:00,1.68935,1.6895,1.689,1.6893,122600000.0
2008-08-11 08:13:00,1.6893,1.68985,1.689,1.6895,157200000.0
2008-08-11 08:14:00,1.68955,1.6899,1.6894,1.6897,124900000.0
2008-08-11 08:15:00,1.6897,1.6901,1.68915,1.6892,221300000.0
2008-08-11 08:16:00,1.6893,1.6897,1.6892,1.6897,132700000.0
2008-08-11 08:17:00,1.6897,1.6897,1.6894,1.6896,124700000.0
2008-08-11 08:18:00,1.6896,1.6897,1.6894,1.6895,56500000.0
2008-08-11 08:19:00,1.6895,1.6899,1.68935,1.6898,118900000.0
2008-08-11 08:20:00,1.6898,1.6898,1.6893,1.6894,65900000.0
2008-08-11 08:21:00,1.6894,1.6895,1.6893,1.6893,65900000.0
2008-08-11 08:22:00,1.6893,1.6894,1.6892,1.6893,43900000.0
2008-08-11 08:23:00,1.6893,1.6894,1.6892,1.6893,88000000.0
2008-08-11 08:24:00,1.6892,1.6897,1.6892,1.6896,84100000.0
2008-08-11 08:25:00,1.6896,1.6897,1.68755,1.6884,259900000.0
2008-08-11 08:26:00,1.6882,1.6885,1.6872,1.6879,234800000.0
2008-08-11 08:27:00,1.688,1.6884,1.68785,1.6883,180400000.0
2008-08-11 08:28:00,1.6883,1.6893,1.6881,1.6893,229400000.0
2008-08-11 08:29:00,1.6893,1.6894,1.6889,1.6889,119800000.0
2008-08-11 08:30:00,1.689,1.6891,1.6883,1.6884,184100000.0
2008-08-11 08:31:00,1.6884,1.6887,1.6882,1.6882,168400000.0
2008-08-11 08:32:00,1.6882,1.6886,1.6875,1.68855,156100000.0
2008-08-11 08:33:00,1.6886,1.6887,1.6881,1.6882,187200000.0
2008-08-11 08:34:00,1.6881,1.6886,1.6876,1.6878,280400000.0
2008-08-11 08:35:00,1.68785,1.6884,1.6878,1.6882,245200000.0
2008-08-11 08:36:00,1.6882,1.6888,1.6882,1.6886,218500000.0
2008-08-11 08:37:00,1.68865,1.6887,1.6881,1.6883,208000000.0
2008-08-11 08:38:00,1.6883,1.6883,1.6872,1.6878,252700000.0
2008-08-11 08:39:00,1.6878,1.6879,1.687,1.6872,294900000.0
2008-08-11 08:40:00,1.6872,1.6874,1.6871,1.6872,78100000.0
2008-08-11 08:41:00,1.6872,1.6873,1.6865,1.6873,121400000.0
2008-08-11 08:42:00,1.6873,1.6874,1.687,1.6874,77900000.0
2008-08-11 08:43:00,1.68735,1.6878,1.6872,1.6877,81900000.0
2008-08-11 08:44:00,1.6877,1.6879,1.68565,1.686,311000000.0
2008-08-11 08:45:00,1.686,1.68645,1.6859,1.68645,241700000.0
2008-08-11 08:46:00,1.6864,1.6866,1.6859,1.6859,219600000.0
2008-08-11 08:47:00,1.6859,1.6866,1.6859,1.68625,281400000.0
2008-08-11 08:48:00,1.68625,1.6866,1.6861,1.6864,220500000.0
2008-08-11 08:49:00,1.6864,1.6866,1.6862,1.6864,246800000.0
2008-08-11 08:50:00,1.68635,1.6872,1.68635,1.6869,158400000.0
2008-08-11 08:51:00,1.6869,1.6869,1.6867,1.6868,59600000.0
2008-08-11 08:52:00,1.6869,1.6874,1.68635,1.6865,193300000.0
2008-08-11 08:53:00,1.6866,1.6877,1.6866,1.6877,196600000.0
2008-08-11 08:54:00,1.6877,1.688,1.68735,1.6876,223000000.0
2008-08-11 08:55:00,1.6876,1.6879,1.6873,1.6879,189800000.0
2008-08-11 08:56:00,1.6878,1.6884,1.68765,1.6882,257300000.0
2008-08-11 08:57:00,1.6882,1.6886,1.6877,1.6879,211800000.0
2008-08-11 08:58:00,1.6879,1.6885,1.6877,1.6878,149900000.0
2008-08-11 08:59:00,1.6878,1.6882,1.6878,1.6879,153300000.0
2008-08-11 09:00:00,1.6879,1.6879,1.6872,1.6874,297800000.0
2008-08-11 09:01:00,1.68745,1.6877,1.6871,1.6872,222700000.0
2008-08-11 09:02:00,1.6872,1.6874,1.6871,1.6874,89800000.0
2008-08-11 09:03:00,1.6872,1.6875,1.6864,1.6868,24000000.0
2008-08-11 09:04:00,1.6867,1.6881,1.6864,1.6878,24000000.0
2008-08-11 09:05:00,1.6877,1.6879,1.687,1.6875,24000000.0
2008-08-11 09:06:00,1.6876,1.6883,1.6872,1.6881,24000000.0
2008-08-11 09:07:00,1.6882,1.6882,1.6878,1.6879,24000000.0
2008-08-11 09:08:00,1.6878,1.6879,1.6871,1.6872,24000000.0
2008-08-11 09:09:00,1.6871,1.6874,1.6866,1.687,24000000.0
2008-08-11 09:10:00,1.6871,1.6876,1.6869,1.687,24000000.0
2008-08-11 09:11:00,1.6869,1.6876,1.6869,1.6874,24000000.0
2008-08-11 09:12:00,1.6875,1.6887,1.6872,1.6886,24000000.0
2008-08-11 09:13:00,1.6885,1.6885,1.6876,1.6878,24000000.0
2008-08-11 09:14:00,1.6877,1.6882,1.6877,1.6878,24000000.0
2008-08-11 09:15:00,1.6879,1.6882,1.6879,1.6881,24000000.0
2008-08-11 09:16:00,1.688,1.6882,1.6875,1.6875,24000000.0
2008-08-11 09:17:00,1.6876,1.6877,1.6871,1.6874,24000000.0
2008-08-11 09:18:00,1.6873,1.6875,1.6872,1.6872,24000000.0
2008-08-11 09:19:00,1.6871,1.6873,1.6869,1.6871,24000000.0
2008-08-11 09:20:00,1.687,1.6871,1.6869,1.6869,24000000.0
2008-08-11 09:21:00,1.6868,1.6868,1.6866,1.6867,24000000.0
2008-08-11 09:22:00,1.6868,1.6871,1.6864,1.6866,24000000.0
2008-08-11 09:23:00,1.6865,1.6869,1.6863,1.6868,24000000.0
2008-08-11 09:24:00,1.6869,1.6876,1.6868,1.6872,24000000.0
2008-08-11 09:25:00,1.6873,1.6874,1.6871,1.6872,24000000.0
2008-08-11 09:26:00,1.6873,1.6877,1.6871,1.6871,24000000.0
2008-08-11 09:27:00,1.6872,1.6872,1.6869,1.6871,24000000.0
2008-08-11 09:28:00,1.687,1.6873,1.687,1.6871,24000000.0
2008-08-11 09:29:00,1.6872,1.6876,1.6872,1.6873,24000000.0
2008-08-11 09:30:00,1.6872,1.6879,1.6871,1.6874,24000000.0
2008-08-11 09:31:00,1.6872,1.6873,1.6869,1.6871,24000000.0
2008-08-11 09:32:00,1.6872,1.6872,1.6868,1.6872,24000000.0
2008-08-11 09:33:00,1.6871,1.6872,1.6867,1.6868,24000000.0
2008-08-11 09:34:00,1.6867,1.687,1.6866,1.6869,24000000.0
2008-08-11 09:35:00,1.687,1.6873,1.6868,1.6871,24000000.0
2008-08-11 09:36:00,1.6868,1.687,1.6868,1.6869,24000000.0
2008-08-11 09:37:00,1.6869,1.6874,1.6868,1.6874,64100000.0
2008-08-11 09:38:00,1.6873,1.688,1.6873,1.6877,63300000.0
2008-08-11 09:39:00,1.6877,1.688,1.6868,1.6871,56800000.0
2008-08-11 09:40:00,1.6871,1.6872,1.6868,1.6869,41100000.0
2008-08-11 09:41:00,1.6871,1.6874,1.6862,1.6872,66500000.0
2008-08-11 09:42:00,1.6872,1.6875,1.6871,1.6872,54100000.0
2008-08-11 09:43:00,1.6874,1.6875,1.6869,1.6875,113500000.0
2008-08-11 09:44:00,1.68745,1.6877,1.68695,1.6872,70900000.0
2008-08-11 09:45:00,1.6872,1.6876,1.6868,1.6871,47800000.0
2008-08-11 09:46:00,1.68705,1.6873,1.6868,1.68695,34000000.0
2008-08-11 09:47:00,1.68695,1.6878,1.6869,1.6876,60000000.0
2008-08-11 09:48:00,1.6877,1.6882,1.6872,1.6874,112000000.0
2008-08-11 09:49:00,1.6874,1.6874,1.6861,1.6866,88800000.0
2008-08-11 09:50:00,1.6867,1.6867,1.6854,1.6863,122800000.0
2008-08-11 09:51:00,1.6864,1.6868,1.6861,1.6861,190800000.0
2008-08-11 09:52:00,1.68615,1.68635,1.6847,1.6857,178500000.0
2008-08-11 09:53:00,1.6856,1.6862,1.6851,1.6858,290800000.0
2008-08-11 09:54:00,1.6858,1.6861,1.6849,1.6854,362400000.0
2008-08-11 09:55:00,1.6854,1.6859,1.685,1.68515,165600000.0
2008-08-11 09:56:00,1.6855,1.6862,1.685,1.6851,223700000.0
2008-08-11 09:57:00,1.6849,1.6849,1.6835,1.68435,313700000.0
2008-08-11 09:58:00,1.6845,1.685,1.6843,1.6845,163200000.0
2008-08-11 09:59:00,1.6843,1.6848,1.6841,1.6846,112000000.0
2008-08-11 10:00:00,1.6846,1.68485,1.68395,1.68405,242200000.0
2008-08-11 10:01:00,1.6841,1.6844,1.6823,1.6827,316100000.0
2008-08-11 10:02:00,1.6827,1.68325,1.6819,1.682,412699999.0
2008-08-11 10:03:00,1.682,1.68275,1.682,1.6826,316400000.0
2008-08-11 10:04:00,1.6826,1.6832,1.6823,1.6828,297500000.0
2008-08-11 10:05:00,1.6828,1.6829,1.6818,1.6827,343300000.0
2008-08-11 10:06:00,1.6826,1.6831,1.6823,1.6826,311100000.0
2008-08-11 10:07:00,1.6826,1.6829,1.6826,1.6827,139000000.0
2008-08-11 10:08:00,1.6827,1.6828,1.6822,1.6823,181300000.0
2008-08-11 10:09:00,1.6823,1.6831,1.6823,1.6831,222700000.0
2008-08-11 10:10:00,1.6828,1.6828,1.6818,1.6818,293500000.0
2008-08-11 10:11:00,1.6818,1.6833,1.6818,1.683,372800000.0
2008-08-11 10:12:00,1.683,1.6831,1.682,1.6823,437000000.0
2008-08-11 10:13:00,1.6823,1.6832,1.6819,1.6827,385700000.0
2008-08-11 10:14:00,1.6827,1.6834,1.6822,1.6834,376000000.0
2008-08-11 10:15:00,1.6834,1.6838,1.683,1.6835,339500000.0
2008-08-11 10:16:00,1.6835,1.68435,1.6834,1.6837,372900000.0
2008-08-11 10:17:00,1.6836,1.684,1.6834,1.6839,201700000.0
2008-08-11 10:18:00,1.68415,1.68475,1.68395,1.6846,246500000.0
2008-08-11 10:19:00,1.6845,1.6849,1.6838,1.6847,262600000.0
2008-08-11 10:20:00,1.6847,1.6848,1.6841,1.6844,163000000.0
2008-08-11 10:21:00,1.6843,1.6852,1.6843,1.6848,290300000.0
2008-08-11 10:22:00,1.6847,1.6851,1.6844,1.685,383600000.0
2008-08-11 10:23:00,1.685,1.6857,1.685,1.6857,397600000.0
2008-08-11 10:24:00,1.6856,1.6862,1.6852,1.6859,406000000.0
2008-08-11 10:25:00,1.6858,1.6863,1.6854,1.6861,388900000.0
2008-08-11 10:26:00,1.6861,1.6862,1.6857,1.6859,190100000.0
2008-08-11 10:27:00,1.6858,1.6861,1.6855,1.6859,531900000.0
2008-08-11 10:28:00,1.6859,1.6863,1.6859,1.6859,473800001.0
2008-08-11 10:29:00,1.6859,1.6866,1.6859,1.6863,718500000.0
2008-08-11 10:30:00,1.6863,1.6864,1.6858,1.6861,363600000.0
2008-08-11 10:31:00,1.6861,1.6865,1.6857,1.6859,307400000.0
2008-08-11 10:32:00,1.6859,1.6863,1.6857,1.686,510400000.0
2008-08-11 10:33:00,1.6859,1.6866,1.6856,1.6866,568400000.0
2008-08-11 10:34:00,1.6864,1.6866,1.6859,1.68605,434200000.0
2008-08-11 10:35:00,1.68605,1.6866,1.686,1.6865,473600000.0
2008-08-11 10:36:00,1.6865,1.6878,1.6864,1.6877,453300000.0
2008-08-11 10:37:00,1.6878,1.6878,1.6872,1.68725,263200000.0
2008-08-11 10:38:00,1.68725,1.6879,1.6872,1.6878,194500000.0
2008-08-11 10:39:00,1.6878,1.688,1.6876,1.6877,331000000.0
2008-08-11 10:40:00,1.6877,1.6885,1.6877,1.6879,498500000.0
2008-08-11 10:41:00,1.6879,1.6883,1.6874,1.6876,374200000.0
2008-08-11 10:42:00,1.6875,1.6877,1.6871,1.6874,399600000.0
2008-08-11 10:43:00,1.6874,1.6877,1.6872,1.6874,251400000.0
2008-08-11 10:44:00,1.6874,1.6878,1.6874,1.6875,124700000.0
2008-08-11 10:45:00,1.6875,1.6883,1.6875,1.68825,351400000.0
2008-08-11 10:46:00,1.68825,1.68855,1.6878,1.6879,470200000.0
2008-08-11 10:47:00,1.6879,1.68795,1.6876,1.6876,458300000.0
2008-08-11 10:48:00,1.6876,1.6877,1.68715,1.6873,626100000.0
2008-08-11 10:49:00,1.6873,1.6874,1.68715,1.6872,398500000.0
2008-08-11 10:50:00,1.6872,1.6872,1.6869,1.687,312300000.0
2008-08-11 10:51:00,1.6871,1.6874,1.68695,1.6873,282400000.0
2008-08-11 10:52:00,1.6873,1.68805,1.6868,1.687,868200000.0
2008-08-11 10:53:00,1.68705,1.6871,1.6861,1.68625,612600000.0
2008-08-11 10:54:00,1.68625,1.6864,1.6857,1.686,386000000.0
2008-08-11 10:55:00,1.6859,1.686,1.68555,1.68555,237500000.0
2008-08-11 10:56:00,1.68565,1.6861,1.68555,1.6858,253400000.0
2008-08-11 10:57:00,1.68585,1.68585,1.6854,1.6858,334800000.0
2008-08-11 10:58:00,1.6858,1.6865,1.6858,1.6863,338600000.0
2008-08-11 10:59:00,1.68625,1.6865,1.686,1.6865,269000000.0
2008-08-11 11:00:00,1.6865,1.6866,1.6864,1.6864,216400000.0
2008-08-11 11:01:00,1.6864,1.6869,1.6863,1.6869,344100000.0
2008-08-11 11:02:00,1.6869,1.6878,1.6868,1.6875,481400000.0
2008-08-11 11:03:00,1.68755,1.6877,1.6872,1.6875,250900000.0
2008-08-11 11:04:00,1.6875,1.6879,1.6872,1.6873,519700000.0
2008-08-11 11:05:00,1.6874,1.6876,1.6869,1.6869,358900000.0
2008-08-11 11:06:00,1.6869,1.687,1.6865,1.6868,283000000.0
2008-08-11 11:07:00,1.68685,1.68745,1.68685,1.6873,219400000.0
2008-08-11 11:08:00,1.6872,1.6876,1.6871,1.6874,255100000.0
2008-08-11 11:09:00,1.6873,1.6876,1.687,1.6871,129800000.0
2008-08-11 11:10:00,1.687,1.6874,1.6868,1.6871,273400000.0
2008-08-11 11:11:00,1.6869,1.687,1.6865,1.6868,183100000.0
2008-08-11 11:12:00,1.6868,1.6872,1.6868,1.6872,203499999.0
2008-08-11 11:13:00,1.6872,1.6874,1.68665,1.6867,395499999.0
2008-08-11 11:14:00,1.6867,1.687,1.6867,1.6869,506500000.0
2008-08-11 11:15:00,1.6869,1.6872,1.6868,1.6871,259300000.0
2008-08-11 11:16:00,1.6871,1.6872,1.6865,1.6867,191900000.0
2008-08-11 11:17:00,1.6867,1.6867,1.6864,1.6865,209000000.0
2008-08-11 11:18:00,1.6865,1.687,1.6865,1.6868,265000000.0
2008-08-11 11:19:00,1.6868,1.6871,1.6865,1.687,439500000.0
2008-08-11 11:20:00,1.687,1.68715,1.6867,1.6867,410000000.0
2008-08-11 11:21:00,1.6867,1.6875,1.6867,1.6872,472500000.0
2008-08-11 11:22:00,1.6872,1.68725,1.687,1.68705,94400000.0
2008-08-11 11:23:00,1.68705,1.6875,1.687,1.6875,375900000.0
2008-08-11 11:24:00,1.6875,1.6882,1.6875,1.6881,195900000.0
2008-08-11 11:25:00,1.6881,1.6881,1.6876,1.6876,121400000.0
2008-08-11 11:26:00,1.6876,1.6877,1.6876,1.6877,167900000.0
2008-08-11 11:27:00,1.6877,1.6877,1.6876,1.6877,156100000.0
2008-08-11 11:28:00,1.6877,1.6878,1.6872,1.6878,252000000.0
2008-08-11 11:29:00,1.6878,1.6881,1.6878,1.6879,72700000.0
2008-08-11 11:30:00,1.6879,1.6882,1.6869,1.6871,350400000.0
2008-08-11 11:31:00,1.6871,1.6873,1.687,1.68705,555900000.0
2008-08-11 11:32:00,1.6869,1.6873,1.6867,1.6873,203300000.0
2008-08-11 11:33:00,1.68725,1.6876,1.6872,1.6874,378000000.0
2008-08-11 11:34:00,1.6874,1.6878,1.6874,1.6876,160800000.0
2008-08-11 11:35:00,1.68765,1.6879,1.6876,1.6878,151900000.0
2008-08-11 11:36:00,1.6878,1.6882,1.6875,1.6877,346400000.0
2008-08-11 11:37:00,1.6877,1.6878,1.6871,1.6876,187000000.0
2008-08-11 11:38:00,1.68765,1.6882,1.68765,1.688,403900000.0
2008-08-11 11:39:00,1.688,1.6883,1.6877,1.6879,580100000.0
2008-08-11 11:40:00,1.6879,1.68835,1.6876,1.688,415900000.0
2008-08-11 11:41:00,1.6881,1.6884,1.6877,1.6884,155600000.0
2008-08-11 11:42:00,1.6884,1.6884,1.6877,1.6881,257600000.0
2008-08-11 11:43:00,1.6881,1.6883,1.6877,1.68775,237100000.0
2008-08-11 11:44:00,1.6877,1.6881,1.6874,1.6878,258500000.0
2008-08-11 11:45:00,1.6878,1.6878,1.6873,1.6876,190700000.0
2008-08-11 11:46:00,1.6876,1.6877,1.6874,1.6874,104100000.0
2008-08-11 11:47:00,1.6874,1.6874,1.68635,1.6867,163900000.0
2008-08-11 11:48:00,1.6867,1.6869,1.6863,1.6863,163300000.0
2008-08-11 11:49:00,1.6863,1.687,1.6863,1.68675,256200000.0
2008-08-11 11:50:00,1.68675,1.68695,1.6862,1.68625,140600000.0
2008-08-11 11:51:00,1.6863,1.687,1.6863,1.6866,139600000.0
2008-08-11 11:52:00,1.6866,1.6867,1.6858,1.686,173900000.0
2008-08-11 11:53:00,1.686,1.6865,1.6856,1.6864,203000000.0
2008-08-11 11:54:00,1.6864,1.6871,1.6861,1.68655,251700000.0
2008-08-11 11:55:00,1.6865,1.687,1.6865,1.687,209300000.0
2008-08-11 11:56:00,1.687,1.6871,1.6864,1.68655,212600000.0
2008-08-11 11:57:00,1.6866,1.6868,1.6863,1.6865,160000000.0
2008-08-11 11:58:00,1.68655,1.6866,1.6865,1.6865,69600000.0
2008-08-11 11:59:00,1.6864,1.6864,1.6857,1.6858,186600000.0
2008-08-11 12:00:00,1.68565,1.6864,1.6856,1.6864,117300000.0
2008-08-11 12:01:00,1.6865,1.6865,1.68595,1.6861,144100000.0
2008-08-11 12:02:00,1.6861,1.6861,1.6852,1.6857,190500000.0
2008-08-11 12:03:00,1.6857,1.6858,1.6853,1.6854,121400000.0
2008-08-11 12:04:00,1.6855,1.68555,1.6851,1.6855,144100000.0
2008-08-11 12:05:00,1.6855,1.6857,1.6852,1.68545,94500000.0
2008-08-11 12:06:00,1.68545,1.68555,1.6852,1.6853,119100000.0
2008-08-11 12:07:00,1.6853,1.6855,1.685,1.6852,74900000.0
2008-08-11 12:08:00,1.6852,1.6853,1.685,1.685,148900000.0
2008-08-11 12:09:00,1.685,1.6853,1.6849,1.6853,184300000.0
2008-08-11 12:10:00,1.6853,1.6857,1.6851,1.6855,121400000.0
2008-08-11 12:11:00,1.6854,1.6855,1.6851,1.6851,193700000.0
2008-08-11 12:12:00,1.6851,1.6854,1.6851,1.6853,161200000.0
2008-08-11 12:13:00,1.6853,1.68535,1.6852,1.6853,265700000.0
2008-08-11 12:14:00,1.6853,1.6855,1.6852,1.6854,126500000.0
2008-08-11 12:15:00,1.6854,1.6856,1.6853,1.6856,120100000.0
2008-08-11 12:16:00,1.6856,1.6857,1.6848,1.6849,145000000.0
2008-08-11 12:17:00,1.6849,1.68535,1.6849,1.68525,95700000.0
2008-08-11 12:18:00,1.68525,1.6854,1.6849,1.6854,125600000.0
2008-08-11 12:19:00,1.6855,1.6856,1.6847,1.6847,166500000.0
2008-08-11 12:20:00,1.6847,1.6848,1.68425,1.6848,146200000.0
2008-08-11 12:21:00,1.6848,1.6852,1.6847,1.685,274300000.0
2008-08-11 12:22:00,1.68505,1.6853,1.6848,1.685,194300000.0
2008-08-11 12:23:00,1.6849,1.68505,1.6847,1.68475,120300000.0
2008-08-11 12:24:00,1.6848,1.6854,1.6848,1.6854,61500000.0
2008-08-11 12:25:00,1.6852,1.6854,1.6851,1.6851,69200000.0
2008-08-11 12:26:00,1.6851,1.6856,1.6851,1.6855,64700000.0
2008-08-11 12:27:00,1.6855,1.6867,1.6852,1.6858,414700000.0
2008-08-11 12:28:00,1.6858,1.6862,1.6857,1.6861,125300000.0
2008-08-11 12:29:00,1.6861,1.6863,1.6858,1.6858,161000000.0
2008-08-11 12:30:00,1.6858,1.6862,1.6857,1.686,169800000.0
2008-08-11 12:31:00,1.686,1.6862,1.6857,1.6857,120300000.0
2008-08-11 12:32:00,1.6857,1.6863,1.6856,1.6861,216400000.0
2008-08-11 12:33:00,1.686,1.6862,1.6859,1.686,120600000.0
2008-08-11 12:34:00,1.6859,1.6862,1.6856,1.6856,101700000.0
2008-08-11 12:35:00,1.6857,1.6858,1.6851,1.6858,286900000.0
2008-08-11 12:36:00,1.6857,1.686,1.6857,1.6858,180000000.0
2008-08-11 12:37:00,1.6858,1.6859,1.6848,1.6854,289200000.0
2008-08-11 12:38:00,1.6854,1.68615,1.6854,1.6858,229300000.0
2008-08-11 12:39:00,1.6858,1.6862,1.6858,1.6861,117600000.0
2008-08-11 12:40:00,1.68615,1.6865,1.686,1.686,145000000.0
2008-08-11 12:41:00,1.686,1.6861,1.6855,1.6855,206800000.0
2008-08-11 12:42:00,1.6855,1.6861,1.6855,1.6856,155400000.0
2008-08-11 12:43:00,1.68565,1.6861,1.6856,1.68605,147400000.0
2008-08-11 12:44:00,1.686,1.6862,1.6856,1.68575,243900000.0
2008-08-11 12:45:00,1.6857,1.6858,1.6854,1.6856,247000000.0
2008-08-11 12:46:00,1.6857,1.6859,1.6854,1.6858,100100000.0
2008-08-11 12:47:00,1.6858,1.6862,1.6857,1.686,103700000.0
2008-08-11 12:48:00,1.6859,1.6864,1.6858,1.686,164200000.0
2008-08-11 12:49:00,1.686,1.6865,1.6858,1.6865,256100000.0
2008-08-11 12:50:00,1.6865,1.6865,1.6862,1.6863,55600000.0
2008-08-11 12:51:00,1.6863,1.6865,1.6861,1.6861,59600000.0
2008-08-11 12:52:00,1.6861,1.6865,1.686,1.68605,212400000.0
2008-08-11 12:53:00,1.6861,1.6862,1.68595,1.6862,102500000.0
2008-08-11 12:54:00,1.6862,1.6865,1.686,1.6864,246500000.0
2008-08-11 12:55:00,1.6864,1.6866,1.6864,1.6864,152500000.0
2008-08-11 12:56:00,1.6864,1.6866,1.6864,1.6866,37000000.0
2008-08-11 12:57:00,1.6865,1.6868,1.6865,1.6867,69400000.0
2008-08-11 12:58:00,1.6867,1.6869,1.6865,1.6867,269400000.0
2008-08-11 12:59:00,1.6868,1.6869,1.6866,1.6866,104200000.0
2008-08-11 13:00:00,1.6866,1.6867,1.6865,1.6867,67100000.0
2008-08-11 13:01:00,1.6867,1.6871,1.6866,1.6868,270600000.0
2008-08-11 13:02:00,1.6868,1.687,1.6866,1.6869,152500000.0
2008-08-11 13:03:00,1.6871,1.6871,1.6861,1.6861,275900000.0
2008-08-11 13:04:00,1.6863,1.68665,1.68605,1.6865,239600000.0
2008-08-11 13:05:00,1.6865,1.687,1.6865,1.6869,157800000.0
2008-08-11 13:06:00,1.6869,1.6871,1.6865,1.6871,216300000.0
2008-08-11 13:07:00,1.687,1.68745,1.6867,1.6872,399400000.0
2008-08-11 13:08:00,1.6872,1.6877,1.68705,1.6875,279200000.0
2008-08-11 13:09:00,1.6876,1.6876,1.6872,1.6872,168800000.0
2008-08-11 13:10:00,1.6872,1.6873,1.687,1.6873,87200000.0
2008-08-11 13:11:00,1.6872,1.6875,1.6872,1.6875,132700000.0
2008-08-11 13:12:00,1.6875,1.68755,1.6869,1.687,181000000.0
2008-08-11 13:13:00,1.687,1.6872,1.6868,1.6872,86100000.0
2008-08-11 13:14:00,1.6872,1.6872,1.687,1.6872,76700000.0
2008-08-11 13:15:00,1.6872,1.6872,1.6864,1.6867,181700000.0
2008-08-11 13:16:00,1.6866,1.6866,1.6863,1.6866,143000000.0
2008-08-11 13:17:00,1.6866,1.6871,1.6866,1.6869,85100000.0
2008-08-11 13:18:00,1.6869,1.6876,1.6869,1.6874,85700000.0
2008-08-11 13:19:00,1.6874,1.6874,1.687,1.68705,122800000.0
2008-08-11 13:20:00,1.68705,1.6874,1.687,1.6871,194100000.0
2008-08-11 13:21:00,1.6871,1.6871,1.6867,1.6871,165100000.0
2008-08-11 13:22:00,1.68705,1.6872,1.68695,1.6872,30900000.0
2008-08-11 13:23:00,1.6872,1.6873,1.6872,1.6872,28700000.0
2008-08-11 13:24:00,1.6872,1.6874,1.687,1.6873,62200000.0
2008-08-11 13:25:00,1.6873,1.6875,1.68695,1.6875,86000000.0
2008-08-11 13:26:00,1.6875,1.6875,1.687,1.6871,108900000.0
2008-08-11 13:27:00,1.6871,1.6871,1.6867,1.6867,162600000.0
2008-08-11 13:28:00,1.6867,1.6867,1.6865,1.68655,108000000.0
2008-08-11 13:29:00,1.6865,1.6865,1.6858,1.68595,213000000.0
2008-08-11 13:30:00,1.6856,1.6864,1.6856,1.6861,196000000.0
2008-08-11 13:31:00,1.686,1.6863,1.6859,1.6861,117000000.0
2008-08-11 13:32:00,1.6861,1.6867,1.6861,1.6867,55900000.0
2008-08-11 13:33:00,1.6867,1.6875,1.6865,1.687,251800000.0
2008-08-11 13:34:00,1.687,1.687,1.6861,1.6861,240400000.0
2008-08-11 13:35:00,1.686,1.6861,1.686,1.6861,95000000.0
2008-08-11 13:36:00,1.6861,1.6862,1.6858,1.6858,156700000.0
2008-08-11 13:37:00,1.6858,1.6858,1.6854,1.6854,193400000.0
2008-08-11 13:38:00,1.6855,1.6855,1.6848,1.6851,258200000.0
2008-08-11 13:39:00,1.6851,1.6853,1.6848,1.6853,193100000.0
2008-08-11 13:40:00,1.6852,1.6856,1.6851,1.6854,67100000.0
2008-08-11 13:41:00,1.6855,1.6856,1.6848,1.685,212500000.0
2008-08-11 13:42:00,1.685,1.686,1.685,1.6857,110800000.0
2008-08-11 13:43:00,1.6857,1.68635,1.6857,1.686,234600000.0
2008-08-11 13:44:00,1.686,1.6861,1.6858,1.6859,141700000.0
2008-08-11 13:45:00,1.6859,1.6863,1.6858,1.6859,107500000.0
2008-08-11 13:46:00,1.6859,1.6863,1.6859,1.6862,101400000.0
2008-08-11 13:47:00,1.6863,1.6865,1.6862,1.6864,39300000.0
2008-08-11 13:48:00,1.6865,1.6867,1.6863,1.6864,143400000.0
2008-08-11 13:49:00,1.6864,1.6866,1.6863,1.6865,69000000.0
2008-08-11 13:50:00,1.6865,1.6865,1.6863,1.6864,40200000.0
2008-08-11 13:51:00,1.6864,1.6867,1.6864,1.6865,116700000.0
2008-08-11 13:52:00,1.6865,1.6867,1.6865,1.6867,33800000.0
2008-08-11 13:53:00,1.6867,1.6868,1.6863,1.6863,109200000.0
2008-08-11 13:54:00,1.6863,1.68675,1.6863,1.6867,102700000.0
2008-08-11 13:55:00,1.6867,1.6868,1.68635,1.6865,108500000.0
2008-08-11 13:56:00,1.6865,1.6867,1.68615,1.6867,179000000.0
2008-08-11 13:57:00,1.6867,1.6869,1.6866,1.6869,100700000.0
2008-08-11 13:58:00,1.687,1.6871,1.6869,1.6871,62400000.0
2008-08-11 13:59:00,1.6871,1.6871,1.68685,1.6869,59200000.0
2008-08-11 14:00:00,1.6869,1.6869,1.6864,1.6868,145700000.0
2008-08-11 14:01:00,1.6868,1.6868,1.6863,1.6863,105900000.0
2008-08-11 14:02:00,1.6862,1.68655,1.6862,1.6864,99800000.0
2008-08-11 14:03:00,1.6862,1.6864,1.6862,1.6864,59400000.0
2008-08-11 14:04:00,1.6864,1.6865,1.6862,1.6864,27700000.0
2008-08-11 14:05:00,1.6864,1.6866,1.6864,1.6864,90400000.0
2008-08-11 14:06:00,1.6863,1.6864,1.6862,1.6864,151800000.0
2008-08-11 14:07:00,1.6863,1.6863,1.68585,1.6861,258300000.0
2008-08-11 14:08:00,1.6861,1.68635,1.68595,1.68615,425300000.0
2008-08-11 14:09:00,1.6861,1.6864,1.6859,1.68615,157800000.0
2008-08-11 14:10:00,1.68615,1.6867,1.6861,1.6861,174400000.0
2008-08-11 14:11:00,1.6861,1.6863,1.686,1.6862,142900000.0
2008-08-11 14:12:00,1.6862,1.6865,1.6859,1.6861,118700000.0
2008-08-11 14:13:00,1.686,1.6861,1.6845,1.6849,215400000.0
2008-08-11 14:14:00,1.6849,1.6851,1.6848,1.6851,155400000.0
2008-08-11 14:15:00,1.6851,1.6853,1.6849,1.6851,128700000.0
2008-08-11 14:16:00,1.6851,1.68555,1.6848,1.685,359600000.0
2008-08-11 14:17:00,1.685,1.6853,1.6847,1.6848,327800000.0
2008-08-11 14:18:00,1.6848,1.6853,1.6848,1.6853,136400000.0
2008-08-11 14:19:00,1.6853,1.6853,1.6848,1.68485,225500000.0
2008-08-11 14:20:00,1.68485,1.6855,1.6847,1.68535,370800000.0
2008-08-11 14:21:00,1.6852,1.6854,1.685,1.6853,548600000.0
2008-08-11 14:22:00,1.6853,1.68555,1.6853,1.68555,138900000.0
2008-08-11 14:23:00,1.6854,1.6859,1.6854,1.6855,241900000.0
2008-08-11 14:24:00,1.6855,1.68555,1.6854,1.6855,79300000.0
2008-08-11 14:25:00,1.6855,1.68605,1.685,1.68585,369700000.0
2008-08-11 14:26:00,1.6859,1.686,1.6851,1.6853,209000000.0
2008-08-11 14:27:00,1.6853,1.6857,1.6853,1.6857,58200000.0
2008-08-11 14:28:00,1.6855,1.6857,1.6851,1.6852,496900000.0
2008-08-11 14:29:00,1.6853,1.6858,1.6849,1.6858,230100000.0
2008-08-11 14:30:00,1.6857,1.6858,1.6851,1.6851,187100000.0
2008-08-11 14:31:00,1.68515,1.6855,1.685,1.68525,197500000.0
2008-08-11 14:32:00,1.6853,1.6855,1.6851,1.6855,241200000.0
2008-08-11 14:33:00,1.6855,1.6857,1.6852,1.6854,259100000.0
2008-08-11 14:34:00,1.6854,1.6854,1.6853,1.6854,108600000.0
2008-08-11 14:35:00,1.6854,1.6854,1.6851,1.6852,201800000.0
2008-08-11 14:36:00,1.6852,1.6856,1.6852,1.6852,348800000.0
2008-08-11 14:37:00,1.68525,1.6857,1.6851,1.68545,342800000.0
2008-08-11 14:38:00,1.6854,1.6857,1.6851,1.6851,434900000.0
2008-08-11 14:39:00,1.68515,1.6857,1.6851,1.6855,278200000.0
2008-08-11 14:40:00,1.6856,1.6858,1.6851,1.6852,454400000.0
2008-08-11 14:41:00,1.6853,1.6855,1.6851,1.6855,180900000.0
2008-08-11 14:42:00,1.6854,1.68585,1.68505,1.6855,668600000.0
2008-08-11 14:43:00,1.6856,1.6859,1.68515,1.6854,553800000.0
2008-08-11 14:44:00,1.6854,1.6855,1.6849,1.685,340400000.0
2008-08-11 14:45:00,1.685,1.6856,1.6848,1.6853,368500000.0
2008-08-11 14:46:00,1.6854,1.6854,1.6849,1.68495,220600000.0
2008-08-11 14:47:00,1.6851,1.6853,1.6848,1.6849,400600000.0
2008-08-11 14:48:00,1.68505,1.68555,1.68505,1.6854,341100000.0
2008-08-11 14:49:00,1.6853,1.68555,1.6851,1.6851,271100000.0
2008-08-11 14:50:00,1.6851,1.6858,1.68485,1.6855,531300000.0
2008-08-11 14:51:00,1.68565,1.686,1.6854,1.686,321100000.0
2008-08-11 14:52:00,1.6861,1.6864,1.6859,1.68635,300700000.0
2008-08-11 14:53:00,1.68635,1.6866,1.6862,1.6864,467100000.0
2008-08-11 14:54:00,1.6864,1.6871,1.6862,1.6871,508700000.0
2008-08-11 14:55:00,1.687,1.687,1.6857,1.6859,461600000.0
2008-08-11 14:56:00,1.6859,1.68675,1.6856,1.6867,690300000.0
2008-08-11 14:57:00,1.6868,1.68685,1.6855,1.6858,627300000.0
2008-08-11 14:58:00,1.6857,1.6857,1.68495,1.6851,494800000.0
2008-08-11 14:59:00,1.6851,1.6857,1.6851,1.6854,409900000.0
2008-08-11 15:00:00,1.6854,1.6854,1.6841,1.6843,400500000.0
2008-08-11 15:01:00,1.6843,1.6853,1.684,1.68505,587800000.0
2008-08-11 15:02:00,1.685,1.6851,1.6845,1.6845,239300000.0
2008-08-11 15:03:00,1.6845,1.6853,1.6844,1.6852,470400000.0
2008-08-11 15:04:00,1.6854,1.686,1.6852,1.6853,306700000.0
2008-08-11 15:05:00,1.6853,1.6854,1.6848,1.6851,444500000.0
2008-08-11 15:06:00,1.68515,1.6854,1.6848,1.6854,405900000.0
2008-08-11 15:07:00,1.6854,1.6855,1.6844,1.6846,168000000.0
2008-08-11 15:08:00,1.6846,1.6853,1.6843,1.6853,359300000.0
2008-08-11 15:09:00,1.6852,1.6854,1.6848,1.685,293300000.0
2008-08-11 15:10:00,1.685,1.6855,1.685,1.6854,234400000.0
2008-08-11 15:11:00,1.6854,1.6857,1.6854,1.6856,268800000.0
2008-08-11 15:12:00,1.6856,1.6861,1.6855,1.6859,321400000.0
2008-08-11 15:13:00,1.6859,1.6861,1.6857,1.68585,366500000.0
2008-08-11 15:14:00,1.68575,1.6858,1.68525,1.6858,403200000.0
2008-08-11 15:15:00,1.6858,1.6859,1.6855,1.68585,324300000.0
2008-08-11 15:16:00,1.68575,1.6861,1.6857,1.686,379000000.0
2008-08-11 15:17:00,1.68595,1.68625,1.68575,1.6859,298000000.0
2008-08-11 15:18:00,1.68575,1.6862,1.68575,1.68595,445800000.0
2008-08-11 15:19:00,1.686,1.68615,1.68585,1.68595,536000000.0
2008-08-11 15:20:00,1.686,1.68645,1.6859,1.6863,424300000.0
2008-08-11 15:21:00,1.6863,1.6864,1.6859,1.6859,213900000.0
2008-08-11 15:22:00,1.6859,1.6863,1.6858,1.6859,243200000.0
2008-08-11 15:23:00,1.6859,1.6862,1.6859,1.6862,270800000.0
2008-08-11 15:24:00,1.6858,1.6859,1.6843,1.6845,367000000.0
2008-08-11 15:25:00,1.6845,1.6853,1.6845,1.685,313900000.0
2008-08-11 15:26:00,1.685,1.6856,1.6848,1.6852,431000000.0
2008-08-11 15:27:00,1.6852,1.6856,1.685,1.6854,488800000.0
2008-08-11 15:28:00,1.6855,1.6857,1.685,1.6854,501000000.0
2008-08-11 15:29:00,1.6854,1.68585,1.6853,1.68575,458400000.0
2008-08-11 15:30:00,1.6857,1.68605,1.6855,1.68605,505700000.0
2008-08-11 15:31:00,1.68605,1.6867,1.68605,1.6865,440000000.0
2008-08-11 15:32:00,1.68655,1.6867,1.68635,1.68645,560500000.0
2008-08-11 15:33:00,1.6865,1.68695,1.6864,1.6867,610700000.0
2008-08-11 15:34:00,1.6867,1.687,1.6866,1.6866,416300000.0
2008-08-11 15:35:00,1.6866,1.6867,1.6863,1.6866,457100000.0
2008-08-11 15:36:00,1.6866,1.6867,1.6862,1.6863,367200000.0
2008-08-11 15:37:00,1.6863,1.6869,1.68615,1.68665,517200000.0
2008-08-11 15:38:00,1.68665,1.6868,1.6863,1.6868,524600000.0
2008-08-11 15:39:00,1.6869,1.6871,1.6867,1.6869,309400000.0
2008-08-11 15:40:00,1.6869,1.6871,1.6867,1.6867,306100000.0
2008-08-11 15:41:00,1.6867,1.6873,1.6867,1.68695,308500000.0
2008-08-11 15:42:00,1.68705,1.6872,1.6868,1.68685,414600000.0
2008-08-11 15:43:00,1.6868,1.6873,1.6865,1.6873,503200000.0
2008-08-11 15:44:00,1.6873,1.6877,1.6872,1.6872,205300000.0
2008-08-11 15:45:00,1.6872,1.68765,1.6869,1.6872,440900000.0
2008-08-11 15:46:00,1.6872,1.6876,1.68715,1.6875,344400000.0
2008-08-11 15:47:00,1.6875,1.6878,1.6873,1.6874,200000000.0
2008-08-11 15:48:00,1.6874,1.6875,1.6872,1.6872,98500000.0
2008-08-11 15:49:00,1.6872,1.6883,1.6872,1.6881,228000000.0
2008-08-11 15:50:00,1.6881,1.6885,1.688,1.6884,277400000.0
2008-08-11 15:51:00,1.6884,1.6887,1.6879,1.68805,308900000.0
2008-08-11 15:52:00,1.6882,1.6885,1.6881,1.6884,299000000.0
2008-08-11 15:53:00,1.6883,1.68845,1.688,1.6883,325500000.0
2008-08-11 15:54:00,1.6883,1.68865,1.6881,1.6885,372000000.0
2008-08-11 15:55:00,1.68855,1.68855,1.6881,1.6881,278800000.0
2008-08-11 15:56:00,1.6881,1.6888,1.688,1.6888,211600000.0
2008-08-11 15:57:00,1.6887,1.6887,1.68765,1.6881,368800000.0
2008-08-11 15:58:00,1.6881,1.6882,1.6877,1.688,370500000.0
2008-08-11 15:59:00,1.688,1.688,1.6873,1.6876,814200000.0
2008-08-11 16:00:00,1.6876,1.6878,1.6874,1.6875,480100000.0
2008-08-11 16:01:00,1.68755,1.6876,1.68695,1.6876,365400000.0
2008-08-11 16:02:00,1.6876,1.688,1.6874,1.6878,374200000.0
2008-08-11 16:03:00,1.6878,1.6878,1.6874,1.6877,369000000.0
2008-08-11 16:04:00,1.6878,1.6882,1.6877,1.6882,196800000.0
2008-08-11 16:05:00,1.6882,1.6882,1.6879,1.68805,202400000.0
2008-08-11 16:06:00,1.68795,1.6883,1.6879,1.6883,281300000.0
2008-08-11 16:07:00,1.6882,1.6883,1.68775,1.68795,97000000.0
2008-08-11 16:08:00,1.68795,1.6881,1.6877,1.6878,240500000.0
2008-08-11 16:09:00,1.6878,1.6878,1.6874,1.6875,240800000.0
2008-08-11 16:10:00,1.6874,1.6876,1.6874,1.6875,195500000.0
2008-08-11 16:11:00,1.68755,1.6877,1.6874,1.6877,226100000.0
2008-08-11 16:12:00,1.6877,1.688,1.6876,1.6877,280500000.0
2008-08-11 16:13:00,1.6877,1.6878,1.6877,1.6877,168000000.0
2008-08-11 16:14:00,1.6875,1.68755,1.6872,1.6872,359200000.0
2008-08-11 16:15:00,1.6872,1.688,1.6871,1.688,395000000.0
2008-08-11 16:16:00,1.6879,1.6879,1.6876,1.6876,257000000.0
2008-08-11 16:17:00,1.6876,1.6877,1.6874,1.6875,193600000.0
2008-08-11 16:18:00,1.6875,1.6875,1.6871,1.68715,306600000.0
2008-08-11 16:19:00,1.6871,1.6873,1.6869,1.687,476300000.0
2008-08-11 16:20:00,1.6869,1.68725,1.6869,1.6869,520800000.0
2008-08-11 16:21:00,1.687,1.68715,1.6869,1.6871,389800000.0
2008-08-11 16:22:00,1.6871,1.6874,1.6869,1.6869,426200000.0
2008-08-11 16:23:00,1.68695,1.6872,1.6869,1.687,340400000.0
2008-08-11 16:24:00,1.687,1.68725,1.687,1.6872,283000000.0
2008-08-11 16:25:00,1.6872,1.6873,1.6869,1.6873,379000000.0
2008-08-11 16:26:00,1.6872,1.6875,1.6872,1.6875,81100000.0
2008-08-11 16:27:00,1.68755,1.68765,1.6873,1.6873,328300000.0
2008-08-11 16:28:00,1.6873,1.68775,1.68725,1.68755,376800000.0
2008-08-11 16:29:00,1.6875,1.6877,1.6874,1.6875,202300000.0
2008-08-11 16:30:00,1.6875,1.6877,1.68695,1.687,276100000.0
2008-08-11 16:31:00,1.68705,1.6875,1.68695,1.6874,247400000.0
2008-08-11 16:32:00,1.6874,1.6876,1.6873,1.6876,207000000.0
2008-08-11 16:33:00,1.6876,1.6876,1.6872,1.6874,233500000.0
2008-08-11 16:34:00,1.68745,1.6878,1.6873,1.6874,397900000.0
2008-08-11 16:35:00,1.68745,1.6877,1.687,1.68725,536200000.0
2008-08-11 16:36:00,1.6872,1.6875,1.6869,1.68705,475000000.0
2008-08-11 16:37:00,1.68705,1.6874,1.6869,1.6871,519700000.0
2008-08-11 16:38:00,1.6871,1.6873,1.6869,1.6869,250100000.0
2008-08-11 16:39:00,1.6869,1.6873,1.6866,1.6869,184200000.0
2008-08-11 16:40:00,1.6869,1.6872,1.6865,1.68655,219600000.0
2008-08-11 16:41:00,1.68655,1.6868,1.6865,1.6865,253500000.0
2008-08-11 16:42:00,1.6865,1.6868,1.6864,1.6867,157900000.0
2008-08-11 16:43:00,1.6867,1.6868,1.68635,1.6867,374200000.0
2008-08-11 16:44:00,1.6867,1.6867,1.6861,1.6864,295100000.0
2008-08-11 16:45:00,1.6864,1.6865,1.6862,1.68635,274600000.0
2008-08-11 16:46:00,1.68625,1.6866,1.686,1.68625,403100000.0
2008-08-11 16:47:00,1.6862,1.6864,1.686,1.686,248700000.0
2008-08-11 16:48:00,1.686,1.6866,1.686,1.6864,180500000.0
2008-08-11 16:49:00,1.6865,1.68665,1.68625,1.6864,342600000.0
2008-08-11 16:50:00,1.6865,1.6866,1.6863,1.6864,238400000.0
2008-08-11 16:51:00,1.6864,1.68665,1.6863,1.6863,226900000.0
2008-08-11 16:52:00,1.6863,1.6866,1.6861,1.6866,202300000.0
2008-08-11 16:53:00,1.6867,1.6867,1.6862,1.68625,259300000.0
2008-08-11 16:54:00,1.6862,1.687,1.6862,1.68685,358200000.0
2008-08-11 16:55:00,1.68685,1.6869,1.6865,1.68685,187400000.0
2008-08-11 16:56:00,1.68685,1.6869,1.6865,1.6866,230400000.0
2008-08-11 16:57:00,1.6866,1.6866,1.6864,1.6865,155100000.0
2008-08-11 16:58:00,1.6865,1.6868,1.6857,1.6857,360100000.0
2008-08-11 16:59:00,1.6857,1.6861,1.6855,1.6858,306000000.0
2008-08-11 17:00:00,1.6856,1.6858,1.6852,1.6855,257400000.0
2008-08-11 17:01:00,1.6855,1.6858,1.6849,1.6854,252500000.0
2008-08-11 17:02:00,1.6854,1.6854,1.6852,1.6852,152500000.0
2008-08-11 17:03:00,1.6852,1.6855,1.685,1.6851,295400000.0
2008-08-11 17:04:00,1.6851,1.6854,1.6849,1.68505,333500000.0
2008-08-11 17:05:00,1.685,1.6853,1.685,1.6853,183200000.0
2008-08-11 17:06:00,1.6853,1.6854,1.6848,1.685,255600000.0
2008-08-11 17:07:00,1.685,1.685,1.6847,1.6849,279500000.0
2008-08-11 17:08:00,1.6849,1.6855,1.6846,1.6855,240600000.0
2008-08-11 17:09:00,1.68535,1.6855,1.6851,1.6854,241700000.0
2008-08-11 17:10:00,1.6854,1.6858,1.6852,1.6852,200400000.0
2008-08-11 17:11:00,1.6852,1.68525,1.685,1.685,204800000.0
2008-08-11 17:12:00,1.6851,1.68515,1.6849,1.685,285600000.0
2008-08-11 17:13:00,1.685,1.68515,1.6847,1.6849,361600000.0
2008-08-11 17:14:00,1.6849,1.68555,1.68485,1.6852,423300000.0
2008-08-11 17:15:00,1.6852,1.6854,1.6851,1.6853,183300000.0
2008-08-11 17:16:00,1.6853,1.6854,1.685,1.6852,265900000.0
2008-08-11 17:17:00,1.6852,1.6853,1.685,1.685,251100000.0
2008-08-11 17:18:00,1.68505,1.6853,1.6849,1.6851,281800000.0
2008-08-11 17:19:00,1.6851,1.68545,1.6851,1.6852,313500000.0
2008-08-11 17:20:00,1.6853,1.6853,1.6846,1.68485,234300000.0
2008-08-11 17:21:00,1.6849,1.6852,1.6847,1.685,323300000.0
2008-08-11 17:22:00,1.685,1.6854,1.685,1.6852,203400000.0
2008-08-11 17:23:00,1.6852,1.6859,1.6844,1.6847,372600000.0
2008-08-11 17:24:00,1.68485,1.6849,1.6846,1.6848,241200000.0
2008-08-11 17:25:00,1.6847,1.6848,1.6845,1.6845,152300000.0
2008-08-11 17:26:00,1.6845,1.6848,1.6845,1.6846,139000000.0
2008-08-11 17:27:00,1.6846,1.6853,1.68445,1.6848,237800000.0
2008-08-11 17:28:00,1.6848,1.685,1.6844,1.6846,410800000.0
2008-08-11 17:29:00,1.6847,1.68525,1.6846,1.6848,508800000.0
2008-08-11 17:30:00,1.6849,1.6852,1.68475,1.6851,467600000.0
2008-08-11 17:31:00,1.6849,1.6851,1.6848,1.6848,360700000.0
2008-08-11 17:32:00,1.6848,1.6852,1.68475,1.68505,273500000.0
2008-08-11 17:33:00,1.68495,1.6852,1.6846,1.6847,302600000.0
2008-08-11 17:34:00,1.6848,1.6852,1.6848,1.685,281900000.0
2008-08-11 17:35:00,1.685,1.6852,1.68465,1.6849,209500000.0
2008-08-11 17:36:00,1.6849,1.6851,1.6843,1.6848,460300000.0
2008-08-11 17:37:00,1.6848,1.6848,1.6842,1.68435,266700000.0
2008-08-11 17:38:00,1.6844,1.6851,1.6844,1.6849,166400000.0
2008-08-11 17:39:00,1.6849,1.6849,1.6842,1.6843,288600000.0
2008-08-11 17:40:00,1.6843,1.6848,1.6843,1.6848,524800000.0
2008-08-11 17:41:00,1.6848,1.68495,1.6845,1.6847,398500002.0
2008-08-11 17:42:00,1.6847,1.6848,1.6844,1.6846,180700000.0
2008-08-11 17:43:00,1.6846,1.6851,1.6846,1.6849,107400000.0
2008-08-11 17:44:00,1.6849,1.6852,1.6846,1.6848,153100000.0
2008-08-11 17:45:00,1.6848,1.6857,1.6847,1.6857,378700000.0
2008-08-11 17:46:00,1.6857,1.6859,1.6855,1.6858,217800000.0
2008-08-11 17:47:00,1.68585,1.686,1.6851,1.6855,301800000.0
2008-08-11 17:48:00,1.6855,1.6863,1.6853,1.6863,389200000.0
2008-08-11 17:49:00,1.68635,1.6866,1.6858,1.686,537100001.0
2008-08-11 17:50:00,1.686,1.6867,1.6859,1.6866,235200000.0
2008-08-11 17:51:00,1.6866,1.6867,1.686,1.6861,187400000.0
2008-08-11 17:52:00,1.6861,1.6863,1.6856,1.686,195400000.0
2008-08-11 17:53:00,1.686,1.6863,1.68565,1.686,529900000.0
2008-08-11 17:54:00,1.686,1.6867,1.6855,1.6861,376400000.0
2008-08-11 17:55:00,1.6861,1.6866,1.6861,1.6866,454800001.0
2008-08-11 17:56:00,1.6866,1.6874,1.6866,1.6867,202100000.0
2008-08-11 17:57:00,1.6867,1.6867,1.6863,1.6865,297000000.0
2008-08-11 17:58:00,1.6866,1.68685,1.68635,1.6864,394000000.0
2008-08-11 17:59:00,1.6864,1.6869,1.6857,1.6864,364600000.0
2008-08-11 18:00:00,1.6867,1.6867,1.6857,1.6858,258500000.0
2008-08-11 18:01:00,1.68575,1.6858,1.6853,1.6855,212500000.0
2008-08-11 18:02:00,1.6855,1.6858,1.6853,1.6858,164100000.0
2008-08-11 18:03:00,1.6858,1.6859,1.6854,1.6857,106900000.0
2008-08-11 18:04:00,1.6857,1.6859,1.68485,1.685,165000000.0
2008-08-11 18:05:00,1.685,1.6857,1.6849,1.6855,88100000.0
2008-08-11 18:06:00,1.6855,1.6857,1.6851,1.6857,72400000.0
2008-08-11 18:07:00,1.6855,1.6858,1.685,1.6857,141700000.0
2008-08-11 18:08:00,1.6857,1.6863,1.6857,1.6859,61000000.0
2008-08-11 18:09:00,1.6859,1.6866,1.6852,1.6865,162200000.0
2008-08-11 18:10:00,1.6865,1.6872,1.6863,1.6872,172200000.0
2008-08-11 18:11:00,1.6873,1.6873,1.68665,1.6868,172200000.0
2008-08-11 18:12:00,1.6868,1.6871,1.6865,1.68665,314100000.0
2008-08-11 18:13:00,1.6867,1.68695,1.6863,1.6865,457500000.0
2008-08-11 18:14:00,1.6864,1.6868,1.6863,1.6867,290200000.0
2008-08-11 18:15:00,1.6867,1.6868,1.6865,1.6867,192100000.0
2008-08-11 18:16:00,1.6867,1.6868,1.6862,1.6865,111800000.0
2008-08-11 18:17:00,1.6865,1.6872,1.6865,1.6868,154500000.0
2008-08-11 18:18:00,1.6868,1.6869,1.6861,1.68625,240500000.0
2008-08-11 18:19:00,1.6863,1.687,1.6862,1.6866,120700000.0
2008-08-11 18:20:00,1.6866,1.687,1.6863,1.687,393100000.0
2008-08-11 18:21:00,1.687,1.6873,1.6866,1.6873,256700000.0
2008-08-11 18:22:00,1.6873,1.6873,1.687,1.6871,132600000.0
2008-08-11 18:23:00,1.6869,1.68735,1.6869,1.6871,236000000.0
2008-08-11 18:24:00,1.6871,1.6875,1.6871,1.68745,189000000.0
2008-08-11 18:25:00,1.68745,1.6875,1.687,1.6872,274800000.0
2008-08-11 18:26:00,1.6872,1.6872,1.6865,1.6869,256700000.0
2008-08-11 18:27:00,1.6869,1.6873,1.6865,1.6872,269400000.0
2008-08-11 18:28:00,1.68715,1.6875,1.6865,1.68745,479800002.0
2008-08-11 18:29:00,1.6874,1.6876,1.6862,1.6863,372200000.0
2008-08-11 18:30:00,1.6863,1.68665,1.6859,1.6864,251200000.0
2008-08-11 18:31:00,1.6864,1.6865,1.6855,1.6855,240000000.0
2008-08-11 18:32:00,1.6856,1.6871,1.6856,1.6866,439500000.0
2008-08-11 18:33:00,1.6866,1.687,1.6865,1.6867,325700000.0
2008-08-11 18:34:00,1.6867,1.68685,1.6858,1.6862,251000000.0
2008-08-11 18:35:00,1.6862,1.6871,1.6861,1.687,245800000.0
2008-08-11 18:36:00,1.687,1.6874,1.6866,1.6874,316000001.0
2008-08-11 18:37:00,1.6874,1.6879,1.6874,1.6876,594500000.0
2008-08-11 18:38:00,1.6876,1.6881,1.6875,1.6879,250600000.0
2008-08-11 18:39:00,1.6879,1.6879,1.6871,1.6871,226800000.0
2008-08-11 18:40:00,1.6871,1.68755,1.687,1.6871,378300000.0
2008-08-11 18:41:00,1.68695,1.6873,1.6868,1.6873,495300000.0
2008-08-11 18:42:00,1.6873,1.6874,1.6866,1.6874,309000000.0
2008-08-11 18:43:00,1.6874,1.6876,1.687,1.6874,219400000.0
2008-08-11 18:44:00,1.6874,1.6878,1.68705,1.6874,424600000.0
2008-08-11 18:45:00,1.6876,1.688,1.687,1.6874,237800000.0
2008-08-11 18:46:00,1.6874,1.68785,1.6872,1.6874,210200000.0
2008-08-11 18:47:00,1.68745,1.6877,1.6869,1.6869,437500000.0
2008-08-11 18:48:00,1.6869,1.6871,1.6863,1.6864,318800000.0
2008-08-11 18:49:00,1.6864,1.6868,1.6864,1.6864,293900000.0
2008-08-11 18:50:00,1.6865,1.6869,1.6865,1.6868,188100000.0
2008-08-11 18:51:00,1.6868,1.6869,1.6865,1.6867,111100000.0
2008-08-11 18:52:00,1.6867,1.6868,1.6865,1.6865,52800000.0
2008-08-11 18:53:00,1.6865,1.6865,1.6859,1.6864,80800000.0
2008-08-11 18:54:00,1.6864,1.68655,1.686,1.6864,242000000.0
2008-08-11 18:55:00,1.6864,1.6866,1.686,1.6864,347300000.0
2008-08-11 18:56:00,1.6864,1.6865,1.6863,1.6865,62900000.0
2008-08-11 18:57:00,1.6864,1.6867,1.6863,1.6866,238100000.0
2008-08-11 18:58:00,1.6866,1.6868,1.6865,1.6868,48000000.0
2008-08-11 18:59:00,1.6867,1.687,1.6864,1.687,112000000.0
2008-08-11 19:00:00,1.687,1.6872,1.6862,1.6864,229800000.0
2008-08-11 19:01:00,1.6864,1.6865,1.6862,1.6864,34000000.0
2008-08-11 19:02:00,1.6864,1.6865,1.6863,1.6864,62400000.0
2008-08-11 19:03:00,1.6864,1.6871,1.6863,1.6866,145400000.0
2008-08-11 19:04:00,1.6866,1.6872,1.6866,1.687,270400000.0
2008-08-11 19:05:00,1.687,1.6872,1.6868,1.6871,255600000.0
2008-08-11 19:06:00,1.6871,1.6873,1.6869,1.6871,378500000.0
2008-08-11 19:07:00,1.6871,1.6871,1.6868,1.687,225900000.0
2008-08-11 19:08:00,1.687,1.6872,1.6865,1.68665,300900000.0
2008-08-11 19:09:00,1.6867,1.6868,1.6866,1.6868,222200000.0
2008-08-11 19:10:00,1.6868,1.687,1.68655,1.6866,279400000.0
2008-08-11 19:11:00,1.6865,1.6867,1.6863,1.6867,82700000.0
2008-08-11 19:12:00,1.6867,1.6867,1.6861,1.6863,82500000.0
2008-08-11 19:13:00,1.6863,1.6863,1.68575,1.686,209399999.0
2008-08-11 19:14:00,1.6859,1.6861,1.6858,1.686,97100000.0
2008-08-11 19:15:00,1.6859,1.6861,1.6858,1.686,30000000.0
2008-08-11 19:16:00,1.6861,1.6861,1.6855,1.68565,93600000.0
2008-08-11 19:17:00,1.6855,1.68615,1.6854,1.6859,291500000.0
2008-08-11 19:18:00,1.6858,1.6858,1.6856,1.6857,102100000.0
2008-08-11 19:19:00,1.68565,1.686,1.6856,1.6858,302000000.0
2008-08-11 19:20:00,1.6858,1.6864,1.6854,1.6863,232000000.0
2008-08-11 19:21:00,1.6863,1.6866,1.6861,1.6864,55000000.0
2008-08-11 19:22:00,1.6864,1.6865,1.6863,1.6864,28000000.0
2008-08-11 19:23:00,1.6864,1.6864,1.686,1.6863,126800000.0
2008-08-11 19:24:00,1.6864,1.6864,1.6861,1.6863,143400000.0
2008-08-11 19:25:00,1.6863,1.6868,1.6863,1.6868,113500000.0
2008-08-11 19:26:00,1.6868,1.6874,1.6868,1.6872,43900000.0
2008-08-11 19:27:00,1.6872,1.68745,1.6871,1.6872,198300000.0
2008-08-11 19:28:00,1.6872,1.6872,1.6864,1.6868,464699999.0
2008-08-11 19:29:00,1.6868,1.6873,1.6866,1.6871,268800000.0
2008-08-11 19:30:00,1.6871,1.6874,1.6868,1.6872,252700000.0
2008-08-11 19:31:00,1.6872,1.6873,1.6865,1.6867,249800000.0
2008-08-11 19:32:00,1.6867,1.687,1.6866,1.6867,218500000.0
2008-08-11 19:33:00,1.6867,1.6868,1.6864,1.6867,282000000.0
2008-08-11 19:34:00,1.6869,1.6869,1.6853,1.6853,347600000.0
2008-08-11 19:35:00,1.6853,1.6924,1.68465,1.6887,740900000.0
2008-08-11 19:36:00,1.6888,1.6895,1.6874,1.6874,346600000.0
2008-08-11 19:37:00,1.6872,1.6886,1.6867,1.6874,239900000.0
2008-08-11 19:38:00,1.6875,1.6879,1.6867,1.6875,175900000.0
2008-08-11 19:39:00,1.6875,1.6878,1.687,1.687,85900000.0
2008-08-11 19:40:00,1.687,1.6878,1.687,1.6877,64700000.0
2008-08-11 19:41:00,1.6876,1.688,1.6874,1.6876,64900000.0
2008-08-11 19:42:00,1.6876,1.6877,1.6871,1.6872,92100000.0
2008-08-11 19:43:00,1.6872,1.6876,1.687,1.6875,79100000.0
2008-08-11 19:44:00,1.6875,1.6879,1.6872,1.6875,81600000.0
2008-08-11 19:45:00,1.6874,1.6878,1.68705,1.6872,124700000.0
2008-08-11 19:46:00,1.6871,1.6876,1.6871,1.6874,56800000.0
2008-08-11 19:47:00,1.6874,1.6876,1.6873,1.6875,60000000.0
2008-08-11 19:48:00,1.6876,1.6878,1.6868,1.6872,266300000.0
2008-08-11 19:49:00,1.6872,1.6876,1.6868,1.6872,188100000.0
2008-08-11 19:50:00,1.6873,1.6875,1.687,1.6872,86500000.0
2008-08-11 19:51:00,1.6873,1.6875,1.6872,1.6874,44500000.0
2008-08-11 19:52:00,1.68745,1.6881,1.6873,1.6878,131200000.0
2008-08-11 19:53:00,1.6879,1.6882,1.6877,1.6881,123000000.0
2008-08-11 19:54:00,1.6879,1.6885,1.6879,1.6881,171700000.0
2008-08-11 19:55:00,1.6881,1.6884,1.6879,1.6882,37100000.0
2008-08-11 19:56:00,1.6881,1.6883,1.6876,1.68805,132800000.0
2008-08-11 19:57:00,1.68805,1.6885,1.6877,1.688,290800001.0
2008-08-11 19:58:00,1.688,1.689,1.688,1.6886,183000000.0
2008-08-11 19:59:00,1.6888,1.68885,1.6883,1.6887,218800000.0
2008-08-11 20:00:00,1.6886,1.6889,1.6885,1.6889,43800000.0
2008-08-11 20:01:00,1.68895,1.6896,1.6889,1.6893,421600002.0
2008-08-11 20:02:00,1.6891,1.6895,1.68875,1.6894,214700000.0
2008-08-11 20:03:00,1.6894,1.6898,1.6892,1.6895,84700000.0
2008-08-11 20:04:00,1.6895,1.6895,1.6889,1.6892,219900000.0
2008-08-11 20:05:00,1.68925,1.6902,1.68915,1.6901,351200000.0
2008-08-11 20:06:00,1.6897,1.6901,1.6895,1.6899,301700000.0
2008-08-11 20:07:00,1.69,1.6901,1.6894,1.6898,557299999.0
2008-08-11 20:08:00,1.6898,1.6898,1.6896,1.6898,107700000.0
2008-08-11 20:09:00,1.6899,1.6899,1.6891,1.6897,312500000.0
2008-08-11 20:10:00,1.6896,1.6899,1.6895,1.6895,190000000.0
2008-08-11 20:11:00,1.6896,1.6899,1.6894,1.68955,321800000.0
2008-08-11 20:12:00,1.6895,1.6897,1.6894,1.6894,292600000.0
2008-08-11 20:13:00,1.6894,1.68965,1.6893,1.6895,229300000.0
2008-08-11 20:14:00,1.6896,1.69,1.6894,1.6895,363500000.0
2008-08-11 20:15:00,1.6895,1.6898,1.68945,1.6898,153800000.0
2008-08-11 20:16:00,1.68985,1.68985,1.68955,1.6898,320900000.0
2008-08-11 20:17:00,1.6899,1.69,1.6894,1.6896,99600000.0
2008-08-11 20:18:00,1.6898,1.69,1.6894,1.6895,60300000.0
2008-08-11 20:19:00,1.68935,1.6895,1.6893,1.6894,36700000.0
2008-08-11 20:20:00,1.6894,1.6896,1.6894,1.6894,92300000.0
2008-08-11 20:21:00,1.6894,1.6897,1.6894,1.6897,201600000.0
2008-08-11 20:22:00,1.6897,1.6901,1.6897,1.6899,183300000.0
2008-08-11 20:23:00,1.6898,1.6901,1.68965,1.69,245300000.0
2008-08-11 20:24:00,1.6901,1.6901,1.6895,1.6896,225500000.0
2008-08-11 20:25:00,1.6896,1.69,1.6896,1.69,61600000.0
2008-08-11 20:26:00,1.6901,1.6901,1.69,1.6901,18400000.0
2008-08-11 20:27:00,1.6901,1.6904,1.6893,1.68935,416100000.0
2008-08-11 20:28:00,1.6892,1.6896,1.6892,1.6894,385400000.0
2008-08-11 20:29:00,1.6894,1.6894,1.6885,1.6888,185200000.0
2008-08-11 20:30:00,1.6888,1.6889,1.6887,1.6887,35100000.0
2008-08-11 20:31:00,1.6887,1.6889,1.6884,1.6885,134600000.0
2008-08-11 20:32:00,1.6887,1.6896,1.6887,1.6896,84900000.0
2008-08-11 20:33:00,1.6896,1.6897,1.6892,1.6895,137100000.0
2008-08-11 20:34:00,1.6895,1.6897,1.6884,1.68865,486200000.0
2008-08-11 20:35:00,1.6888,1.6898,1.6888,1.6898,92500000.0
2008-08-11 20:36:00,1.6897,1.6898,1.6894,1.6895,70700000.0
2008-08-11 20:37:00,1.6896,1.6897,1.6888,1.6889,185000000.0
2008-08-11 20:38:00,1.6888,1.6888,1.6883,1.6883,308500000.0
2008-08-11 20:39:00,1.6882,1.6885,1.6878,1.6879,186400000.0
2008-08-11 20:40:00,1.68805,1.6883,1.6879,1.6883,192200000.0
2008-08-11 20:41:00,1.6883,1.68845,1.68765,1.6877,326000000.0
2008-08-11 20:42:00,1.6877,1.6881,1.6876,1.68805,432400000.0
2008-08-11 20:43:00,1.68805,1.6885,1.68775,1.6885,343800000.0
2008-08-11 20:44:00,1.6885,1.6885,1.6883,1.6884,36500000.0
2008-08-11 20:45:00,1.6883,1.6887,1.6881,1.6886,125400000.0
2008-08-11 20:46:00,1.6886,1.68915,1.6885,1.6891,125100000.0
2008-08-11 20:47:00,1.6891,1.68955,1.68905,1.6892,234000000.0
2008-08-11 20:48:00,1.68915,1.68915,1.6887,1.6888,137600000.0
2008-08-11 20:49:00,1.6889,1.6894,1.6889,1.6894,91000000.0
2008-08-11 20:50:00,1.6894,1.6894,1.6889,1.6889,130600000.0
2008-08-11 20:51:00,1.6889,1.68915,1.6888,1.6891,123200000.0
2008-08-11 20:52:00,1.68915,1.6892,1.6888,1.6889,374900000.0
2008-08-11 20:53:00,1.6889,1.6894,1.6887,1.6892,571800002.0
2008-08-11 20:54:00,1.6892,1.6897,1.6892,1.6894,225700002.0
2008-08-11 20:55:00,1.6894,1.68945,1.6893,1.6893,193800000.0
2008-08-11 20:56:00,1.6893,1.6906,1.6893,1.69,421000000.0
2008-08-11 20:57:00,1.69,1.6901,1.6895,1.6897,283100000.0
2008-08-11 20:58:00,1.6898,1.68985,1.6893,1.6895,647700000.0
2008-08-11 20:59:00,1.6895,1.69075,1.6894,1.69075,493900000.0
2008-08-11 21:00:00,1.6903,1.6908,1.6901,1.6905,438900000.0
2008-08-11 21:01:00,1.6905,1.6906,1.6902,1.69025,79600000.0
2008-08-11 21:02:00,1.69025,1.6904,1.6897,1.6897,158300000.0
2008-08-11 21:03:00,1.6898,1.6905,1.6898,1.6903,259700000.0
2008-08-11 21:04:00,1.6903,1.6904,1.69,1.69,88600000.0
2008-08-11 21:05:00,1.69,1.6905,1.69,1.6902,84200000.0
2008-08-11 21:06:00,1.6901,1.6901,1.6899,1.6899,12400000.0
2008-08-11 21:07:00,1.6898,1.6899,1.6893,1.6899,247300000.0
2008-08-11 21:08:00,1.6898,1.69,1.6894,1.6898,250000000.0
2008-08-11 21:09:00,1.6898,1.6898,1.6897,1.6897,7000000.0
2008-08-11 21:10:00,1.6897,1.6899,1.6897,1.68985,36500000.0
2008-08-11 21:11:00,1.6898,1.6898,1.6896,1.6896,81300000.0
2008-08-11 21:12:00,1.6896,1.6898,1.6896,1.6898,96200000.0
2008-08-11 21:13:00,1.6899,1.69,1.6897,1.6897,67200000.0
2008-08-11 21:14:00,1.6898,1.6898,1.6897,1.6897,77300000.0
2008-08-11 21:15:00,1.6896,1.6898,1.6893,1.6896,259500000.0
2008-08-11 21:16:00,1.6896,1.6898,1.6892,1.6892,216000000.0
2008-08-11 21:17:00,1.6892,1.6899,1.6892,1.6896,237500000.0
2008-08-11 21:18:00,1.68955,1.6899,1.6892,1.6899,170200000.0
2008-08-11 21:19:00,1.6899,1.69005,1.6895,1.6898,263100000.0
2008-08-11 21:20:00,1.68965,1.6897,1.6892,1.6892,169500000.0
2008-08-11 21:21:00,1.6892,1.68975,1.6888,1.68905,449100000.0
2008-08-11 21:22:00,1.68905,1.6897,1.68905,1.6894,215800000.0
2008-08-11 21:23:00,1.6895,1.6895,1.6891,1.6892,160700000.0
2008-08-11 21:24:00,1.6892,1.6892,1.6889,1.6891,185700000.0
2008-08-11 21:25:00,1.6891,1.68935,1.6889,1.689,193200000.0
2008-08-11 21:26:00,1.689,1.6891,1.6883,1.6886,286500000.0
2008-08-11 21:27:00,1.6886,1.68885,1.6885,1.68875,229300000.0
2008-08-11 21:28:00,1.68875,1.689,1.6883,1.6883,304300000.0
2008-08-11 21:29:00,1.6883,1.6887,1.6883,1.6887,275700000.0
2008-08-11 21:30:00,1.6887,1.6887,1.6886,1.6886,49800000.0
2008-08-11 21:31:00,1.6886,1.6887,1.6886,1.6887,12800000.0
2008-08-11 21:32:00,1.6887,1.6888,1.6886,1.6888,83000000.0
2008-08-11 21:33:00,1.68875,1.689,1.6887,1.6888,58600000.0
2008-08-11 21:34:00,1.6888,1.6891,1.6887,1.6891,61500000.0
2008-08-11 21:35:00,1.6891,1.6891,1.6888,1.6888,93600000.0
2008-08-11 21:36:00,1.68885,1.689,1.6886,1.6889,69400000.0
2008-08-11 21:37:00,1.6888,1.6894,1.6888,1.6893,172200000.0
2008-08-11 21:38:00,1.6894,1.6895,1.6891,1.6891,63000000.0
2008-08-11 21:39:00,1.68905,1.6892,1.6882,1.6882,98200000.0
2008-08-11 21:40:00,1.6885,1.6892,1.68845,1.6888,145700000.0
2008-08-11 21:41:00,1.6888,1.689,1.68875,1.689,28600000.0
2008-08-11 21:42:00,1.6892,1.6898,1.689,1.6895,176400000.0
2008-08-11 21:43:00,1.6895,1.68995,1.68925,1.68955,178200000.0
2008-08-11 21:44:00,1.68955,1.69025,1.68955,1.6902,144400000.0
2008-08-11 21:45:00,1.6902,1.6902,1.68965,1.69,133200000.0
2008-08-11 21:46:00,1.6899,1.69035,1.6899,1.6902,139300000.0
2008-08-11 21:47:00,1.69015,1.6902,1.6901,1.6902,19300000.0
2008-08-11 21:48:00,1.6902,1.6902,1.6901,1.6902,12900000.0
2008-08-11 21:49:00,1.6902,1.6904,1.6902,1.6904,40500000.0
2008-08-11 21:50:00,1.69035,1.6904,1.6902,1.6903,74200000.0
2008-08-11 21:51:00,1.6902,1.6904,1.6902,1.6902,154200000.0
2008-08-11 21:52:00,1.69015,1.69015,1.6898,1.69,131200000.0
2008-08-11 21:53:00,1.69,1.69,1.6898,1.6898,23100000.0
2008-08-11 21:54:00,1.6898,1.6898,1.6897,1.6898,10500000.0
2008-08-11 21:55:00,1.6898,1.6898,1.6894,1.6896,44400000.0
2008-08-11 21:56:00,1.6895,1.6898,1.6895,1.6897,14900000.0
2008-08-11 21:57:00,1.6898,1.6898,1.6895,1.6895,54400000.0
2008-08-11 21:58:00,1.6895,1.6895,1.6887,1.6891,211000000.0
2008-08-11 21:59:00,1.6891,1.68915,1.6882,1.6887,297000000.0
2008-08-11 22:00:00,1.6887,1.6887,1.6881,1.6884,52000000.0
2008-08-11 22:01:00,1.6884,1.6886,1.6882,1.6883,32200000.0
2008-08-11 22:02:00,1.6882,1.6882,1.6877,1.6878,41400000.0
2008-08-11 22:03:00,1.6879,1.6891,1.68755,1.6883,144700000.0
2008-08-11 22:04:00,1.6883,1.68915,1.68825,1.6889,95800000.0
2008-08-11 22:05:00,1.6889,1.68905,1.68855,1.68905,80400000.0
2008-08-11 22:06:00,1.6889,1.689,1.68875,1.6889,22400000.0
2008-08-11 22:07:00,1.6889,1.6889,1.6886,1.6886,33000000.0
2008-08-11 22:08:00,1.6886,1.6886,1.688,1.6882,54900000.0
2008-08-11 22:09:00,1.6882,1.6885,1.6882,1.6885,53700000.0
2008-08-11 22:10:00,1.6885,1.6889,1.6885,1.6886,39200000.0
2008-08-11 22:11:00,1.6886,1.689,1.6886,1.6888,69800000.0
2008-08-11 22:12:00,1.6888,1.6888,1.68865,1.68865,27200000.0
2008-08-11 22:13:00,1.68855,1.68885,1.68835,1.6887,54600000.0
2008-08-11 22:14:00,1.68875,1.68875,1.6885,1.6885,47900000.0
2008-08-11 22:15:00,1.6885,1.6885,1.6884,1.6884,34600000.0
2008-08-11 22:16:00,1.6885,1.6885,1.6885,1.6885,4600000.0
2008-08-11 22:17:00,1.6885,1.6885,1.6884,1.6884,8200000.0
2008-08-11 22:18:00,1.6883,1.6883,1.6882,1.6882,10400000.0
2008-08-11 22:19:00,1.6883,1.6888,1.6883,1.6885,25600000.0
2008-08-11 22:20:00,1.6885,1.6886,1.6884,1.6884,22200000.0
2008-08-11 22:21:00,1.68845,1.6885,1.6883,1.6885,14400000.0
2008-08-11 22:22:00,1.6884,1.6887,1.6884,1.6886,27300000.0
2008-08-11 22:23:00,1.6886,1.6886,1.6885,1.6885,6200000.0
2008-08-11 22:24:00,1.6884,1.6885,1.6883,1.6885,24800000.0
2008-08-11 22:25:00,1.6885,1.6885,1.6884,1.6884,14000000.0
2008-08-11 22:26:00,1.6883,1.6884,1.6883,1.6883,17700000.0
2008-08-11 22:27:00,1.6884,1.6887,1.6883,1.6885,26000000.0
2008-08-11 22:28:00,1.6885,1.6885,1.6883,1.6883,7800000.0
2008-08-11 22:29:00,1.6883,1.6883,1.68705,1.6879,92500000.0
2008-08-11 22:30:00,1.6879,1.6879,1.6877,1.68785,11000000.0
2008-08-11 22:31:00,1.68765,1.68775,1.6876,1.68775,4000000.0
2008-08-11 22:32:00,1.6878,1.6878,1.6876,1.6876,11800000.0
2008-08-11 22:33:00,1.6876,1.68785,1.687,1.6871,37300000.0
2008-08-11 22:34:00,1.6872,1.68725,1.6867,1.68675,12400000.0
2008-08-11 22:35:00,1.6867,1.687,1.6865,1.6869,21400000.0
2008-08-11 22:36:00,1.68685,1.68685,1.68685,1.68685,2000000.0
2008-08-11 22:38:00,1.6869,1.68695,1.6868,1.68695,6600000.0
2008-08-11 22:39:00,1.687,1.6871,1.68685,1.68685,14200000.0
2008-08-11 22:40:00,1.68695,1.6872,1.6869,1.6871,10600000.0
2008-08-11 22:41:00,1.6871,1.6874,1.6868,1.687,21600000.0
2008-08-11 22:42:00,1.6871,1.6874,1.687,1.6873,12000000.0
2008-08-11 22:43:00,1.6874,1.6875,1.6871,1.6871,21800000.0
2008-08-11 22:44:00,1.6871,1.6874,1.6871,1.6874,25400000.0
2008-08-11 22:45:00,1.6873,1.68765,1.6873,1.6876,54200000.0
2008-08-11 22:46:00,1.6876,1.6879,1.6876,1.6876,37800000.0
2008-08-11 22:47:00,1.6876,1.6876,1.6872,1.6874,31400000.0
2008-08-11 22:48:00,1.68725,1.6875,1.687,1.687,83000000.0
2008-08-11 22:49:00,1.6872,1.68745,1.6871,1.6873,50300000.0
2008-08-11 22:50:00,1.6873,1.6874,1.6871,1.6873,41500000.0
2008-08-11 22:51:00,1.6874,1.6874,1.6872,1.6874,17800000.0
2008-08-11 22:52:00,1.6872,1.6873,1.687,1.6871,40000000.0
2008-08-11 22:53:00,1.6872,1.6873,1.6871,1.6873,19200000.0
2008-08-11 22:54:00,1.6873,1.6873,1.6871,1.6873,32200000.0
2008-08-11 22:55:00,1.6875,1.6877,1.6873,1.6873,26000000.0
2008-08-11 22:56:00,1.6869,1.687,1.6869,1.687,7000000.0
2008-08-11 22:57:00,1.6874,1.6874,1.6872,1.6874,7000000.0
2008-08-11 22:58:00,1.6873,1.6874,1.6867,1.6869,22200000.0
2008-08-11 22:59:00,1.687,1.687,1.6866,1.6866,20000000.0
2008-08-11 23:00:00,1.68605,1.6862,1.68605,1.6862,6000000.0
2008-08-11 23:01:00,1.6862,1.6862,1.6862,1.6862,5000000.0
2008-08-11 23:02:00,1.6862,1.6862,1.6862,1.6862,6000000.0
2008-08-11 23:03:00,1.6862,1.6862,1.6862,1.6862,9000000.0
2008-08-11 23:04:00,1.6862,1.6862,1.686,1.686,13300000.0
2008-08-11 23:05:00,1.686,1.686,1.68595,1.68595,68700000.0
2008-08-11 23:06:00,1.68585,1.68615,1.6858,1.68605,39900000.0
2008-08-11 23:07:00,1.686,1.6862,1.686,1.68605,8000000.0
2008-08-11 23:08:00,1.686,1.686,1.686,1.686,3300000.0
2008-08-11 23:09:00,1.686,1.686,1.686,1.686,4100000.0
2008-08-11 23:10:00,1.686,1.68605,1.6859,1.6859,20000000.0
2008-08-11 23:11:00,1.6859,1.686,1.6859,1.686,5200000.0
2008-08-11 23:12:00,1.686,1.6861,1.6859,1.6859,33200000.0
2008-08-11 23:13:00,1.68595,1.6863,1.6859,1.6863,18200000.0
2008-08-11 23:14:00,1.6862,1.6866,1.6855,1.6865,60400000.0
2008-08-11 23:15:00,1.6865,1.6866,1.6861,1.6861,24900000.0
2008-08-11 23:16:00,1.6861,1.6864,1.6861,1.6864,187900000.0
2008-08-11 23:17:00,1.6864,1.6869,1.6864,1.6867,30100000.0
2008-08-11 23:18:00,1.6864,1.6865,1.6864,1.6864,2000000.0
2008-08-11 23:19:00,1.6867,1.6867,1.6867,1.6867,2000000.0
2008-08-11 23:20:00,1.68675,1.6869,1.6862,1.68625,211200000.0
2008-08-11 23:21:00,1.68625,1.6865,1.6862,1.6865,33200000.0
2008-08-11 23:22:00,1.68635,1.6866,1.6862,1.6866,89000000.0
2008-08-11 23:23:00,1.68695,1.6871,1.6866,1.687,54200000.0
2008-08-11 23:24:00,1.6871,1.6871,1.68645,1.6868,54300000.0
2008-08-11 23:25:00,1.6868,1.6868,1.6866,1.6866,33300000.0
2008-08-11 23:26:00,1.6866,1.6866,1.6865,1.6865,104500000.0
2008-08-11 23:27:00,1.6865,1.6866,1.68645,1.6865,156200000.0
2008-08-11 23:28:00,1.68655,1.68655,1.6865,1.6865,67600000.0
2008-08-11 23:29:00,1.6865,1.6865,1.6862,1.6862,185600000.0
2008-08-11 23:30:00,1.6862,1.6871,1.6862,1.6865,473100000.0
2008-08-11 23:31:00,1.6865,1.68705,1.6864,1.687,413100000.0
2008-08-11 23:32:00,1.6871,1.6872,1.6868,1.6869,366799999.0
2008-08-11 23:33:00,1.68695,1.687,1.6868,1.687,230300000.0
2008-08-11 23:34:00,1.687,1.6871,1.6859,1.6859,194700000.0
2008-08-11 23:35:00,1.68595,1.6868,1.6859,1.6865,249300000.0
2008-08-11 23:36:00,1.6866,1.6867,1.68635,1.6867,166500000.0
2008-08-11 23:37:00,1.6867,1.6867,1.6867,1.6867,5000000.0
2008-08-11 23:38:00,1.6867,1.6867,1.6865,1.6866,78200000.0
2008-08-11 23:39:00,1.6866,1.6866,1.6862,1.6864,137900000.0
2008-08-11 23:40:00,1.6864,1.6865,1.6864,1.6865,55800000.0
2008-08-11 23:41:00,1.6865,1.6865,1.68625,1.6863,107200000.0
2008-08-11 23:42:00,1.6863,1.68675,1.686,1.68675,366100000.0
2008-08-11 23:43:00,1.68675,1.6871,1.6864,1.6871,156500000.0
2008-08-11 23:44:00,1.6871,1.6871,1.6866,1.687,173400000.0
2008-08-11 23:45:00,1.68705,1.6872,1.687,1.6871,152400000.0
2008-08-11 23:46:00,1.6871,1.6879,1.6869,1.6879,187500000.0
2008-08-11 23:47:00,1.6879,1.6879,1.687,1.68715,160000000.0
2008-08-11 23:48:00,1.6872,1.6872,1.6872,1.6872,16200000.0
2008-08-11 23:49:00,1.6872,1.6872,1.6869,1.6871,145000000.0
2008-08-11 23:50:00,1.6871,1.6878,1.6871,1.6876,95300000.0
2008-08-11 23:51:00,1.6876,1.6877,1.6876,1.6876,10200000.0
2008-08-11 23:52:00,1.6876,1.68805,1.6876,1.688,41400000.0
2008-08-11 23:53:00,1.6878,1.6881,1.6878,1.6881,143800000.0
2008-08-11 23:54:00,1.6881,1.6881,1.6881,1.6881,133600000.0
2008-08-11 23:55:00,1.6879,1.6879,1.6873,1.6873,133600000.0
2008-08-11 23:56:00,1.6872,1.6873,1.687,1.6872,117800000.0
2008-08-11 23:57:00,1.6871,1.6871,1.687,1.687,42800000.0
2008-08-11 23:58:00,1.687,1.68895,1.687,1.6884,203600000.0
2008-08-11 23:59:00,1.6885,1.689,1.6884,1.6886,89400000.0
2008-08-12 00:00:00,1.6888,1.6895,1.6886,1.6895,75500000.0
2008-08-12 00:01:00,1.6895,1.6899,1.6895,1.6898,56800000.0
2008-08-12 00:02:00,1.6896,1.6897,1.6895,1.6895,11000000.0
2008-08-12 00:03:00,1.6894,1.6894,1.6889,1.6889,42300000.0
2008-08-12 00:04:00,1.6891,1.6891,1.6887,1.689,110900000.0
2008-08-12 00:05:00,1.6892,1.6893,1.689,1.6893,86700000.0
2008-08-12 00:06:00,1.6893,1.68945,1.68895,1.68895,207200000.0
2008-08-12 00:07:00,1.689,1.6893,1.689,1.6893,349100000.0
2008-08-12 00:08:00,1.6894,1.6895,1.6893,1.6893,136800000.0
2008-08-12 00:09:00,1.6894,1.6894,1.6892,1.6892,3000000.0
2008-08-12 00:10:00,1.6891,1.6891,1.689,1.6891,42200000.0
2008-08-12 00:11:00,1.6891,1.6891,1.6891,1.6891,10600000.0
2008-08-12 00:12:00,1.6891,1.6891,1.6888,1.689,46200000.0
2008-08-12 00:13:00,1.6889,1.689,1.68855,1.6888,217700000.0
2008-08-12 00:14:00,1.6888,1.6888,1.6886,1.6888,161900002.0
2008-08-12 00:15:00,1.6888,1.6893,1.6886,1.6891,246899999.0
2008-08-12 00:16:00,1.6891,1.6891,1.68855,1.6886,268900000.0
2008-08-12 00:17:00,1.6887,1.6889,1.6887,1.6889,107800000.0
2008-08-12 00:18:00,1.6889,1.689,1.6888,1.689,19400000.0
2008-08-12 00:19:00,1.689,1.6891,1.689,1.689,13000000.0
2008-08-12 00:20:00,1.689,1.6891,1.689,1.6891,77500000.0
2008-08-12 00:21:00,1.6891,1.6891,1.6891,1.6891,36800000.0
2008-08-12 00:22:00,1.6891,1.6891,1.6889,1.6891,40800000.0
2008-08-12 00:23:00,1.6891,1.6893,1.6891,1.6893,19800000.0
2008-08-12 00:24:00,1.6892,1.6892,1.6892,1.6892,1000000.0
2008-08-12 00:25:00,1.6893,1.6893,1.6892,1.6892,10000000.0
2008-08-12 00:26:00,1.6892,1.6892,1.6891,1.6892,20200000.0
2008-08-12 00:27:00,1.6892,1.6892,1.6892,1.6892,9000000.0
2008-08-12 00:28:00,1.6892,1.6896,1.6892,1.6896,138400000.0
2008-08-12 00:29:00,1.6896,1.6898,1.6896,1.6898,16900000.0
2008-08-12 00:30:00,1.6897,1.6898,1.6895,1.6895,30500000.0
2008-08-12 00:31:00,1.6895,1.6896,1.6893,1.6893,87700000.0
2008-08-12 00:32:00,1.6894,1.6894,1.6892,1.6892,51700000.0
2008-08-12 00:33:00,1.6892,1.6894,1.689,1.689,82300000.0
2008-08-12 00:34:00,1.689,1.6891,1.689,1.6891,89399999.0
2008-08-12 00:35:00,1.6891,1.6891,1.6881,1.6885,231200000.0
2008-08-12 00:36:00,1.6885,1.6885,1.6873,1.6883,342700001.0
2008-08-12 00:37:00,1.6883,1.6883,1.68715,1.6877,133700000.0
2008-08-12 00:38:00,1.6877,1.6877,1.687,1.687,133000000.0
2008-08-12 00:39:00,1.6872,1.68735,1.687,1.68735,148400000.0
2008-08-12 00:40:00,1.68735,1.6877,1.68715,1.6875,221800000.0
2008-08-12 00:41:00,1.6875,1.6876,1.6872,1.6875,247600001.0
2008-08-12 00:42:00,1.68735,1.6874,1.6873,1.6874,41000000.0
2008-08-12 00:43:00,1.6873,1.6873,1.6872,1.6872,55200000.0
2008-08-12 00:44:00,1.6872,1.6875,1.6872,1.6875,40200000.0
2008-08-12 00:45:00,1.6875,1.6879,1.6874,1.6879,32500000.0
2008-08-12 00:46:00,1.6879,1.6879,1.6877,1.6879,40000000.0
2008-08-12 00:47:00,1.6877,1.688,1.6877,1.688,91000000.0
2008-08-12 00:48:00,1.688,1.6882,1.6879,1.6879,26900000.0
2008-08-12 00:49:00,1.6879,1.6885,1.6877,1.6882,60900000.0
2008-08-12 00:50:00,1.6882,1.6882,1.6881,1.6882,7000000.0
2008-08-12 00:51:00,1.6882,1.6884,1.6882,1.6884,24600000.0
2008-08-12 00:52:00,1.6885,1.6886,1.6884,1.6885,32300000.0
2008-08-12 00:53:00,1.6885,1.6888,1.6884,1.6888,89500000.0
2008-08-12 00:54:00,1.6887,1.6896,1.6886,1.6893,77600000.0
2008-08-12 00:55:00,1.6893,1.6898,1.6889,1.6893,88500000.0
2008-08-12 00:56:00,1.6893,1.6901,1.6888,1.6899,184000000.0
2008-08-12 00:57:00,1.6899,1.6899,1.6895,1.6898,29200000.0
2008-08-12 00:58:00,1.6898,1.6899,1.6893,1.6894,172600000.0
2008-08-12 00:59:00,1.6894,1.6895,1.6887,1.6894,415400001.0
2008-08-12 01:00:00,1.6895,1.6897,1.6895,1.6897,14200000.0
2008-08-12 01:01:00,1.6896,1.6897,1.6895,1.6897,11500000.0
2008-08-12 01:02:00,1.6896,1.6896,1.6891,1.6894,48000000.0
2008-08-12 01:03:00,1.6894,1.6897,1.6894,1.6897,155200000.0
2008-08-12 01:04:00,1.6896,1.6897,1.6896,1.6897,29000000.0
2008-08-12 01:05:00,1.6898,1.6898,1.6894,1.6894,39300000.0
2008-08-12 01:06:00,1.6894,1.6895,1.6884,1.6885,376800000.0
2008-08-12 01:07:00,1.6886,1.6887,1.6884,1.6884,101100000.0
2008-08-12 01:08:00,1.6884,1.68845,1.688,1.6881,202300000.0
2008-08-12 01:09:00,1.6881,1.6884,1.6881,1.6883,164100000.0
2008-08-12 01:10:00,1.6883,1.6883,1.6883,1.6883,10000000.0
2008-08-12 01:11:00,1.6883,1.6888,1.6882,1.6887,294800000.0
2008-08-12 01:12:00,1.6887,1.6887,1.6883,1.6884,376700000.0
2008-08-12 01:13:00,1.6884,1.6887,1.6881,1.6886,348400000.0
2008-08-12 01:14:00,1.6886,1.6889,1.688,1.6884,348300000.0
2008-08-12 01:15:00,1.6884,1.68855,1.6876,1.6877,338300000.0
2008-08-12 01:16:00,1.68765,1.6878,1.6875,1.6878,351400000.0
2008-08-12 01:17:00,1.6878,1.6879,1.6876,1.6877,252400000.0
2008-08-12 01:18:00,1.6877,1.6878,1.6877,1.6878,9200000.0
2008-08-12 01:19:00,1.6878,1.6878,1.68675,1.6874,211000000.0
2008-08-12 01:20:00,1.6874,1.6874,1.68695,1.68725,146300000.0
2008-08-12 01:21:00,1.68725,1.6878,1.6872,1.6876,219700000.0
2008-08-12 01:22:00,1.6876,1.6877,1.68735,1.6874,214400000.0
2008-08-12 01:23:00,1.6874,1.68765,1.6873,1.6876,241100000.0
2008-08-12 01:24:00,1.6876,1.6878,1.6876,1.68765,121100000.0
2008-08-12 01:25:00,1.68765,1.6878,1.6876,1.6876,113500000.0
2008-08-12 01:26:00,1.68765,1.6877,1.68755,1.6876,123000000.0
2008-08-12 01:27:00,1.6876,1.6876,1.68745,1.68745,83900000.0
2008-08-12 01:28:00,1.6871,1.68715,1.68695,1.6871,30600000.0
2008-08-12 01:29:00,1.6871,1.6871,1.6866,1.6868,120600000.0
2008-08-12 01:30:00,1.6868,1.6868,1.68575,1.68615,246400000.0
2008-08-12 01:31:00,1.68605,1.6864,1.6859,1.68625,246600000.0
2008-08-12 01:32:00,1.6863,1.6863,1.68575,1.6861,185400000.0
2008-08-12 01:33:00,1.6862,1.6869,1.6861,1.6861,147800000.0
2008-08-12 01:34:00,1.6861,1.6861,1.68545,1.68565,102200000.0
2008-08-12 01:35:00,1.6856,1.6866,1.6856,1.686,190800000.0
2008-08-12 01:36:00,1.68605,1.68655,1.6857,1.6864,182700000.0
2008-08-12 01:37:00,1.6865,1.6865,1.6855,1.6862,236400000.0
2008-08-12 01:38:00,1.68625,1.6867,1.6862,1.6864,495100000.0
2008-08-12 01:39:00,1.6864,1.68655,1.68595,1.68625,312100000.0
2008-08-12 01:40:00,1.68625,1.6873,1.6862,1.6873,248300000.0
2008-08-12 01:41:00,1.6873,1.6873,1.6869,1.6871,72500000.0
2008-08-12 01:42:00,1.6871,1.6872,1.6869,1.6872,8000000.0
2008-08-12 01:43:00,1.68725,1.6876,1.6872,1.6874,209600000.0
2008-08-12 01:44:00,1.6874,1.6877,1.6871,1.6873,533000000.0
2008-08-12 01:45:00,1.6875,1.6879,1.68745,1.6877,363400000.0
2008-08-12 01:46:00,1.6878,1.6882,1.6877,1.6881,483100000.0
2008-08-12 01:47:00,1.68805,1.6885,1.6878,1.6878,585700000.0
2008-08-12 01:48:00,1.6877,1.6882,1.6875,1.6876,210300000.0
2008-08-12 01:49:00,1.68755,1.68775,1.687,1.6872,85200000.0
2008-08-12 01:50:00,1.68725,1.68745,1.6872,1.6873,18000000.0
2008-08-12 01:51:00,1.6873,1.6877,1.6871,1.6876,49300000.0
2008-08-12 01:52:00,1.6874,1.6874,1.6868,1.6873,38100000.0
2008-08-12 01:53:00,1.6871,1.6873,1.6862,1.6871,33700000.0
2008-08-12 01:54:00,1.687,1.6875,1.68655,1.6874,39600000.0
2008-08-12 01:55:00,1.6873,1.6873,1.6869,1.6871,42000000.0
2008-08-12 01:56:00,1.68715,1.68765,1.6867,1.687,77000000.0
2008-08-12 01:57:00,1.687,1.6876,1.6868,1.6871,70400000.0
2008-08-12 01:58:00,1.6872,1.6876,1.6871,1.6874,33300000.0
2008-08-12 01:59:00,1.68745,1.6875,1.6872,1.6875,41800000.0
2008-08-12 02:00:00,1.6876,1.6876,1.68655,1.6871,426800000.0
2008-08-12 02:01:00,1.6871,1.6871,1.6861,1.6867,446000000.0
2008-08-12 02:02:00,1.6867,1.6878,1.6866,1.6874,436800000.0
2008-08-12 02:03:00,1.68735,1.6877,1.68735,1.68745,684000001.0
2008-08-12 02:04:00,1.6876,1.6878,1.68735,1.68735,508100000.0
2008-08-12 02:05:00,1.68735,1.6877,1.68735,1.6875,424600000.0
2008-08-12 02:06:00,1.6874,1.6876,1.68735,1.68735,160600000.0
2008-08-12 02:07:00,1.68735,1.68735,1.6867,1.6872,230400000.0
2008-08-12 02:08:00,1.6872,1.6873,1.6872,1.6872,234600000.0
2008-08-12 02:09:00,1.6872,1.688,1.6872,1.68795,277200002.0
2008-08-12 02:10:00,1.68795,1.6881,1.6878,1.688,201600000.0
2008-08-12 02:11:00,1.6881,1.6884,1.688,1.6884,842600000.0
2008-08-12 02:12:00,1.6884,1.6887,1.6882,1.68855,432300000.0
2008-08-12 02:13:00,1.68855,1.6888,1.68855,1.6888,271300000.0
2008-08-12 02:14:00,1.68875,1.6888,1.68845,1.68845,260800000.0
2008-08-12 02:15:00,1.68845,1.6886,1.6883,1.6883,240300000.0
2008-08-12 02:16:00,1.68815,1.68825,1.6881,1.6882,191800000.0
2008-08-12 02:17:00,1.6882,1.68825,1.688,1.6882,99200000.0
2008-08-12 02:18:00,1.6882,1.6883,1.688,1.6883,209200000.0
2008-08-12 02:19:00,1.6883,1.6886,1.6883,1.68845,188200000.0
2008-08-12 02:20:00,1.68845,1.68885,1.6882,1.68825,413200000.0
2008-08-12 02:21:00,1.6883,1.6883,1.6882,1.6882,290200000.0
2008-08-12 02:22:00,1.6882,1.6886,1.6881,1.6885,143800000.0
2008-08-12 02:23:00,1.68845,1.6885,1.6879,1.6883,328800000.0
2008-08-12 02:24:00,1.6883,1.6883,1.688,1.68815,103800000.0
2008-08-12 02:25:00,1.68825,1.6886,1.68825,1.6883,68500000.0
2008-08-12 02:26:00,1.6883,1.6885,1.6883,1.6883,46800000.0
2008-08-12 02:27:00,1.68835,1.6886,1.68835,1.6884,59600000.0
2008-08-12 02:28:00,1.6884,1.6886,1.6884,1.6886,20800000.0
2008-08-12 02:29:00,1.6885,1.68935,1.68845,1.6892,179600000.0
2008-08-12 02:30:00,1.6891,1.6891,1.6881,1.6881,310500000.0
2008-08-12 02:31:00,1.6881,1.6881,1.6878,1.6878,107800000.0
2008-08-12 02:32:00,1.68775,1.6878,1.6874,1.6874,235600000.0
2008-08-12 02:33:00,1.6874,1.6878,1.6874,1.6878,169000000.0
2008-08-12 02:34:00,1.6877,1.6877,1.6875,1.6875,100200000.0
2008-08-12 02:35:00,1.6875,1.6875,1.6874,1.6874,5000000.0
2008-08-12 02:36:00,1.68755,1.6882,1.68755,1.688,160900000.0
2008-08-12 02:37:00,1.688,1.688,1.68775,1.6879,151700000.0
2008-08-12 02:38:00,1.688,1.6882,1.6879,1.6879,41800000.0
2008-08-12 02:39:00,1.688,1.688,1.6878,1.68785,25800000.0
2008-08-12 02:40:00,1.6878,1.68785,1.6878,1.68785,7000000.0
2008-08-12 02:41:00,1.6878,1.68785,1.68745,1.6878,244600000.0
2008-08-12 02:42:00,1.68785,1.688,1.6877,1.688,64000000.0
2008-08-12 02:43:00,1.6879,1.688,1.6879,1.688,9000000.0
2008-08-12 02:44:00,1.68785,1.68785,1.6876,1.6878,53200000.0
2008-08-12 02:45:00,1.68775,1.68775,1.68755,1.6876,34400000.0
2008-08-12 02:46:00,1.6877,1.688,1.6877,1.68785,102200000.0
2008-08-12 02:47:00,1.6878,1.68805,1.6878,1.6879,150400000.0
2008-08-12 02:48:00,1.6879,1.6879,1.6879,1.6879,18800000.0
2008-08-12 02:49:00,1.6876,1.6877,1.6876,1.6877,112600000.0
2008-08-12 02:50:00,1.6881,1.6884,1.688,1.6884,112600000.0
2008-08-12 02:51:00,1.6884,1.6885,1.6883,1.6884,51000000.0
2008-08-12 02:52:00,1.6884,1.6885,1.688,1.6883,60000000.0
2008-08-12 02:53:00,1.6883,1.6887,1.6883,1.6884,61600000.0
2008-08-12 02:54:00,1.6884,1.6884,1.6878,1.6884,224200000.0
2008-08-12 02:55:00,1.6884,1.6884,1.6877,1.6881,198400000.0
2008-08-12 02:56:00,1.6881,1.6883,1.6876,1.6882,284200000.0
2008-08-12 02:57:00,1.6882,1.6884,1.68795,1.6881,390800000.0
2008-08-12 02:58:00,1.68815,1.6885,1.688,1.6882,126400000.0
2008-08-12 02:59:00,1.6883,1.6886,1.68815,1.6884,51900000.0
2008-08-12 03:00:00,1.6884,1.6886,1.68795,1.6885,70000000.0
2008-08-12 03:01:00,1.6885,1.6893,1.68835,1.6893,128000000.0
2008-08-12 03:02:00,1.6895,1.6897,1.6886,1.6888,232300000.0
2008-08-12 03:03:00,1.6887,1.6891,1.6879,1.6891,373900000.0
2008-08-12 03:04:00,1.6891,1.6894,1.6884,1.6894,201300000.0
2008-08-12 03:05:00,1.68905,1.6894,1.6885,1.6887,715800000.0
2008-08-12 03:06:00,1.6887,1.68905,1.68795,1.6884,956800000.0
2008-08-12 03:07:00,1.6885,1.6889,1.68805,1.68815,357600000.0
2008-08-12 03:08:00,1.688,1.68825,1.6878,1.6881,636000000.0
2008-08-12 03:09:00,1.6879,1.6902,1.68755,1.6899,497000000.0
2008-08-12 03:10:00,1.6898,1.6899,1.68935,1.6897,199800000.0
2008-08-12 03:11:00,1.6897,1.6903,1.6894,1.6902,438200000.0
2008-08-12 03:12:00,1.69025,1.6921,1.69015,1.69195,461700000.0
2008-08-12 03:13:00,1.69205,1.6921,1.6911,1.6914,706200000.0
2008-08-12 03:14:00,1.6914,1.6914,1.6896,1.6902,526000000.0
2008-08-12 03:15:00,1.6901,1.6914,1.68965,1.69125,311200000.0
2008-08-12 03:16:00,1.6913,1.6914,1.68995,1.69055,402200000.0
2008-08-12 03:17:00,1.69045,1.6916,1.69035,1.6916,391400000.0
2008-08-12 03:18:00,1.6917,1.69185,1.69105,1.6916,188600000.0
2008-08-12 03:19:00,1.6916,1.692,1.6913,1.692,81000000.0
2008-08-12 03:20:00,1.6922,1.6947,1.6918,1.6947,474800000.0
2008-08-12 03:21:00,1.69465,1.69565,1.6939,1.6956,958300000.0
2008-08-12 03:22:00,1.69545,1.69715,1.69455,1.6946,801200000.0
2008-08-12 03:23:00,1.6948,1.6953,1.69415,1.69445,610700001.0
2008-08-12 03:24:00,1.69455,1.6946,1.6937,1.6945,577600002.0
2008-08-12 03:25:00,1.6943,1.6944,1.69335,1.6942,325100000.0
2008-08-12 03:26:00,1.6942,1.69465,1.69365,1.69425,224800000.0
2008-08-12 03:27:00,1.69425,1.6949,1.69405,1.6946,225000000.0
2008-08-12 03:28:00,1.6944,1.69505,1.6942,1.69475,218200000.0
2008-08-12 03:29:00,1.6947,1.69495,1.6943,1.6946,284300000.0
2008-08-12 03:30:00,1.69455,1.6952,1.6944,1.69495,538700000.0
2008-08-12 03:31:00,1.69495,1.6951,1.6949,1.6949,183800000.0
2008-08-12 03:32:00,1.6948,1.6948,1.6944,1.6948,136600000.0
2008-08-12 03:33:00,1.69505,1.6964,1.69505,1.6958,490700000.0
2008-08-12 03:34:00,1.6958,1.6966,1.69545,1.6958,162200000.0
2008-08-12 03:35:00,1.6958,1.69585,1.6951,1.6954,109600000.0
2008-08-12 03:36:00,1.69535,1.69595,1.69515,1.69545,290000000.0
2008-08-12 03:37:00,1.6956,1.69595,1.69515,1.69535,455200000.0
2008-08-12 03:38:00,1.69545,1.69585,1.69495,1.69515,335300001.0
2008-08-12 03:39:00,1.69535,1.6961,1.69505,1.69575,361200000.0
2008-08-12 03:40:00,1.69595,1.69615,1.6955,1.69595,318900000.0
2008-08-12 03:41:00,1.69605,1.69605,1.69445,1.6947,238200000.0
2008-08-12 03:42:00,1.69435,1.69505,1.69435,1.69455,189200000.0
2008-08-12 03:43:00,1.69455,1.6957,1.69455,1.6954,197700000.0
2008-08-12 03:44:00,1.6954,1.6957,1.6952,1.6955,83200000.0
2008-08-12 03:45:00,1.6955,1.6957,1.6953,1.6957,152100000.0
2008-08-12 03:46:00,1.6957,1.6957,1.6952,1.6952,353800000.0
2008-08-12 03:47:00,1.69525,1.6957,1.6951,1.6952,352300000.0
2008-08-12 03:48:00,1.69525,1.6955,1.6951,1.6952,176700000.0
2008-08-12 03:49:00,1.69535,1.6954,1.69445,1.6949,396200000.0
2008-08-12 03:50:00,1.6949,1.6952,1.6949,1.6949,21000000.0
2008-08-12 03:51:00,1.695,1.6956,1.695,1.69555,355000000.0
2008-08-12 03:52:00,1.6956,1.69575,1.69555,1.69565,154100000.0
2008-08-12 03:53:00,1.6956,1.6961,1.6956,1.69585,197100000.0
2008-08-12 03:54:00,1.696,1.696,1.69555,1.6957,255300000.0
2008-08-12 03:55:00,1.6957,1.69575,1.6955,1.6955,73000000.0
2008-08-12 03:56:00,1.69555,1.6957,1.6953,1.6955,330900000.0
2008-08-12 03:57:00,1.6955,1.69585,1.6955,1.6956,387700000.0
2008-08-12 03:58:00,1.6956,1.6956,1.6953,1.6956,128700000.0
2008-08-12 03:59:00,1.6956,1.6957,1.6955,1.69555,261500000.0
2008-08-12 04:00:00,1.69555,1.6958,1.6953,1.69575,473600000.0
2008-08-12 04:01:00,1.6958,1.69625,1.69425,1.6948,773800000.0
2008-08-12 04:02:00,1.69495,1.6951,1.6944,1.69445,538200000.0
2008-08-12 04:03:00,1.69445,1.6949,1.6944,1.69475,355300000.0
2008-08-12 04:04:00,1.69475,1.6963,1.6944,1.6962,804800001.0
2008-08-12 04:05:00,1.6962,1.6962,1.69575,1.69575,314900000.0
2008-08-12 04:06:00,1.6957,1.69655,1.6957,1.6965,459500000.0
2008-08-12 04:07:00,1.6965,1.69675,1.69625,1.69635,305300000.0
2008-08-12 04:08:00,1.69635,1.6966,1.6958,1.6958,492000000.0
2008-08-12 04:09:00,1.6958,1.6961,1.6957,1.69605,364000000.0
2008-08-12 04:10:00,1.69615,1.6965,1.69615,1.6965,88300000.0
2008-08-12 04:11:00,1.69655,1.69655,1.69615,1.6962,189300000.0
2008-08-12 04:12:00,1.6962,1.69635,1.6962,1.6962,137600000.0
2008-08-12 04:13:00,1.6962,1.6964,1.6961,1.69635,179100000.0
2008-08-12 04:14:00,1.69635,1.69655,1.6961,1.6964,359900000.0
2008-08-12 04:15:00,1.6966,1.69665,1.6964,1.6964,204400000.0
2008-08-12 04:16:00,1.6964,1.6964,1.6961,1.6963,155100000.0
2008-08-12 04:17:00,1.6963,1.6965,1.6963,1.6964,64500000.0
2008-08-12 04:18:00,1.69645,1.6966,1.69605,1.69605,85600000.0
2008-08-12 04:19:00,1.696,1.69665,1.6958,1.6965,561300000.0
2008-08-12 04:20:00,1.6965,1.6966,1.6961,1.69625,247500000.0
2008-08-12 04:21:00,1.69625,1.6967,1.69615,1.6965,278900000.0
2008-08-12 04:22:00,1.6965,1.6968,1.6962,1.6962,228500000.0
2008-08-12 04:23:00,1.6963,1.6975,1.6963,1.6971,426400000.0
2008-08-12 04:24:00,1.6972,1.69725,1.69665,1.6967,293000000.0
2008-08-12 04:25:00,1.6967,1.69755,1.69665,1.69755,254300000.0
2008-08-12 04:26:00,1.69755,1.69815,1.6974,1.69755,570300000.0
2008-08-12 04:27:00,1.69745,1.6975,1.69695,1.6973,764200000.0
2008-08-12 04:28:00,1.69735,1.6975,1.69695,1.6971,239000000.0
2008-08-12 04:29:00,1.697,1.6974,1.69685,1.6972,335800000.0
2008-08-12 04:30:00,1.6971,1.6974,1.69685,1.6974,247100000.0
2008-08-12 04:31:00,1.6975,1.6978,1.6965,1.6972,392400000.0
2008-08-12 04:32:00,1.6972,1.69745,1.69715,1.6973,365200000.0
2008-08-12 04:33:00,1.6973,1.6975,1.69685,1.69695,347600000.0
2008-08-12 04:34:00,1.69695,1.69695,1.6968,1.6968,223400000.0
2008-08-12 04:35:00,1.6968,1.6975,1.6967,1.6975,142300000.0
2008-08-12 04:36:00,1.6975,1.6976,1.69715,1.6973,145800000.0
2008-08-12 04:37:00,1.69735,1.6975,1.69735,1.6975,6000000.0
2008-08-12 04:38:00,1.6975,1.6975,1.6971,1.6972,286100000.0
2008-08-12 04:39:00,1.69725,1.6976,1.6971,1.6975,207200000.0
2008-08-12 04:40:00,1.6975,1.6976,1.6974,1.6976,113300000.0
2008-08-12 04:41:00,1.69765,1.69785,1.6976,1.6976,123700000.0
2008-08-12 04:42:00,1.6976,1.69765,1.6973,1.6973,89800000.0
2008-08-12 04:43:00,1.69725,1.69735,1.6972,1.69735,51200000.0
2008-08-12 04:44:00,1.69735,1.69755,1.6971,1.6971,363600000.0
2008-08-12 04:45:00,1.69715,1.69745,1.69715,1.69715,292000000.0
2008-08-12 04:46:00,1.69715,1.69715,1.69685,1.69695,335600000.0
2008-08-12 04:47:00,1.69695,1.69705,1.69675,1.69685,304500000.0
2008-08-12 04:48:00,1.69685,1.697,1.6963,1.6963,374600000.0
2008-08-12 04:49:00,1.69615,1.69635,1.69535,1.69635,637199999.0
2008-08-12 04:50:00,1.6963,1.6966,1.6962,1.6964,278200000.0
2008-08-12 04:51:00,1.6965,1.6965,1.6963,1.69635,88000000.0
2008-08-12 04:52:00,1.6963,1.6967,1.69605,1.6964,365100000.0
2008-08-12 04:53:00,1.6964,1.6964,1.69565,1.6957,366600000.0
2008-08-12 04:54:00,1.6957,1.69595,1.69565,1.69595,259300000.0
2008-08-12 04:55:00,1.69585,1.69595,1.69565,1.69575,206500000.0
2008-08-12 04:56:00,1.69575,1.6962,1.69555,1.6959,175900000.0
2008-08-12 04:57:00,1.6959,1.6959,1.69555,1.6957,232600000.0
2008-08-12 04:58:00,1.6957,1.69605,1.6955,1.69575,221600000.0
2008-08-12 04:59:00,1.6958,1.6959,1.69555,1.69575,428400000.0
2008-08-12 05:00:00,1.69575,1.696,1.6954,1.6957,601899999.0
2008-08-12 05:01:00,1.6957,1.6958,1.69515,1.6958,416400000.0
2008-08-12 05:02:00,1.69585,1.69625,1.6954,1.6957,572800000.0
2008-08-12 05:03:00,1.69575,1.69575,1.69545,1.6955,240100000.0
2008-08-12 05:04:00,1.69565,1.696,1.69555,1.6959,293600000.0
2008-08-12 05:05:00,1.6959,1.6959,1.69555,1.6957,49000000.0
2008-08-12 05:06:00,1.69555,1.69555,1.6955,1.69555,63500000.0
2008-08-12 05:07:00,1.69555,1.696,1.69555,1.6958,263500000.0
2008-08-12 05:08:00,1.6958,1.6964,1.6958,1.6959,131200000.0
2008-08-12 05:09:00,1.696,1.6964,1.696,1.6962,162200000.0
2008-08-12 05:10:00,1.6962,1.6964,1.6961,1.6961,148200000.0
2008-08-12 05:11:00,1.6961,1.6961,1.69585,1.69585,97000000.0
2008-08-12 05:12:00,1.69575,1.69585,1.69545,1.6956,291000000.0
2008-08-12 05:13:00,1.6956,1.6956,1.69535,1.69545,154700000.0
2008-08-12 05:14:00,1.69545,1.69545,1.69515,1.6952,214700000.0
2008-08-12 05:15:00,1.6952,1.6953,1.6952,1.69525,70200000.0
2008-08-12 05:16:00,1.69525,1.6956,1.69525,1.6956,100900000.0
2008-08-12 05:17:00,1.6956,1.6956,1.695,1.6953,126600000.0
2008-08-12 05:18:00,1.69535,1.6954,1.695,1.6951,230900000.0
2008-08-12 05:19:00,1.6951,1.69515,1.69495,1.69495,267700000.0
2008-08-12 05:20:00,1.695,1.6953,1.69495,1.6952,246900000.0
2008-08-12 05:21:00,1.6952,1.6956,1.6948,1.6956,230100000.0
2008-08-12 05:22:00,1.69545,1.6956,1.6952,1.6952,211400000.0
2008-08-12 05:23:00,1.6952,1.6952,1.6952,1.6952,10000000.0
2008-08-12 05:24:00,1.6952,1.6952,1.6951,1.6952,40500000.0
2008-08-12 05:25:00,1.6951,1.69525,1.6951,1.6951,95600000.0
2008-08-12 05:26:00,1.6949,1.6949,1.6947,1.69475,36100000.0
2008-08-12 05:27:00,1.6947,1.6949,1.6945,1.6945,42400000.0
2008-08-12 05:28:00,1.6945,1.6945,1.6941,1.6941,44200000.0
2008-08-12 05:29:00,1.6941,1.6943,1.6941,1.69415,65200000.0
2008-08-12 05:30:00,1.69415,1.6947,1.69415,1.6947,32600000.0
2008-08-12 05:31:00,1.6947,1.6949,1.6947,1.69475,49400000.0
2008-08-12 05:32:00,1.69475,1.6949,1.69475,1.6949,18200000.0
2008-08-12 05:33:00,1.6949,1.69505,1.6948,1.695,105600000.0
2008-08-12 05:34:00,1.695,1.6956,1.695,1.6955,73700000.0
2008-08-12 05:35:00,1.6955,1.6955,1.6953,1.6955,19000000.0
2008-08-12 05:36:00,1.6957,1.6957,1.6954,1.6955,24000000.0
2008-08-12 05:37:00,1.6955,1.6955,1.6953,1.6953,7700000.0
2008-08-12 05:38:00,1.6952,1.6955,1.695,1.6955,187700000.0
2008-08-12 05:39:00,1.69545,1.6958,1.6953,1.6956,122400000.0
2008-08-12 05:40:00,1.69565,1.696,1.6956,1.6956,180100000.0
2008-08-12 05:41:00,1.6956,1.6958,1.6956,1.6958,37600000.0
2008-08-12 05:42:00,1.6956,1.6958,1.69555,1.6957,160600000.0
2008-08-12 05:43:00,1.6957,1.6962,1.6957,1.6962,248100000.0
2008-08-12 05:44:00,1.6962,1.6964,1.6959,1.69605,187800000.0
2008-08-12 05:45:00,1.6962,1.6963,1.69605,1.6962,129400000.0
2008-08-12 05:46:00,1.6962,1.6963,1.6962,1.6963,20800000.0
2008-08-12 05:47:00,1.6962,1.6965,1.6962,1.6965,44000000.0
2008-08-12 05:48:00,1.6964,1.6968,1.6964,1.6968,51600000.0
2008-08-12 05:49:00,1.6968,1.6972,1.6966,1.697,122100000.0
2008-08-12 05:50:00,1.697,1.697,1.6957,1.6965,477500000.0
2008-08-12 05:51:00,1.6965,1.69655,1.6961,1.69625,423600000.0
2008-08-12 05:52:00,1.69625,1.69625,1.69585,1.69585,70600000.0
2008-08-12 05:54:00,1.69585,1.6962,1.6958,1.696,178400000.0
2008-08-12 05:55:00,1.696,1.6965,1.6959,1.6962,409500000.0
2008-08-12 05:56:00,1.6962,1.6966,1.6962,1.6964,193600000.0
2008-08-12 05:57:00,1.6964,1.6967,1.69615,1.69625,308400000.0
2008-08-12 05:58:00,1.69625,1.6967,1.69625,1.6967,248500000.0
2008-08-12 05:59:00,1.6967,1.6967,1.6966,1.6966,108200000.0
2008-08-12 06:00:00,1.6966,1.6968,1.6961,1.6962,201400000.0
2008-08-12 06:01:00,1.6962,1.6964,1.6961,1.69635,322800000.0
2008-08-12 06:02:00,1.69635,1.6965,1.69635,1.6965,54600000.0
2008-08-12 06:03:00,1.6965,1.6965,1.6962,1.6964,97900000.0
2008-08-12 06:04:00,1.6964,1.6965,1.69625,1.6965,43400000.0
2008-08-12 06:05:00,1.6961,1.6962,1.6961,1.6961,78500000.0
2008-08-12 06:06:00,1.69655,1.6966,1.69635,1.6966,78500000.0
2008-08-12 06:07:00,1.6966,1.69675,1.69655,1.69655,90500000.0
2008-08-12 06:08:00,1.69655,1.6968,1.69655,1.6967,144300000.0
2008-08-12 06:09:00,1.6966,1.6966,1.6966,1.6966,10800000.0
2008-08-12 06:10:00,1.6967,1.6967,1.69635,1.6964,178200000.0
2008-08-12 06:11:00,1.6964,1.6964,1.6963,1.6963,164200000.0
2008-08-12 06:12:00,1.6963,1.69635,1.6963,1.69635,77400000.0
2008-08-12 06:13:00,1.69635,1.69655,1.69625,1.6964,318900000.0
2008-08-12 06:14:00,1.69655,1.69655,1.6963,1.69635,80200000.0
2008-08-12 06:15:00,1.69645,1.69655,1.69635,1.69635,126800000.0
2008-08-12 06:16:00,1.69635,1.6964,1.69625,1.6964,173400000.0
2008-08-12 06:17:00,1.6964,1.6964,1.6962,1.6962,119000000.0
2008-08-12 06:18:00,1.69615,1.69615,1.6958,1.69605,297600000.0
2008-08-12 06:19:00,1.6962,1.6962,1.6961,1.6961,87000000.0
2008-08-12 06:20:00,1.6962,1.6962,1.6961,1.69615,35600000.0
2008-08-12 06:21:00,1.69615,1.69615,1.6959,1.696,294600000.0
2008-08-12 06:22:00,1.69605,1.6963,1.6959,1.6959,229800000.0
2008-08-12 06:23:00,1.6959,1.696,1.6957,1.6959,143900000.0
2008-08-12 06:24:00,1.6959,1.69605,1.69575,1.6958,452200000.0
2008-08-12 06:25:00,1.69575,1.6959,1.6957,1.6959,208000000.0
2008-08-12 06:26:00,1.6959,1.6959,1.6957,1.6957,85500000.0
2008-08-12 06:27:00,1.6958,1.6958,1.69535,1.6956,56500000.0
2008-08-12 06:28:00,1.6956,1.696,1.6955,1.69585,512700000.0
2008-08-12 06:29:00,1.69585,1.69585,1.6956,1.6956,111200000.0
2008-08-12 06:30:00,1.6955,1.6956,1.6952,1.6955,291600000.0
2008-08-12 06:31:00,1.6956,1.696,1.6955,1.6959,397000000.0
2008-08-12 06:32:00,1.6959,1.6962,1.6959,1.696,88400000.0
2008-08-12 06:33:00,1.6962,1.6963,1.6962,1.6963,13000000.0
2008-08-12 06:34:00,1.6963,1.6971,1.6962,1.6969,129600000.0
2008-08-12 06:35:00,1.6968,1.6971,1.6967,1.6969,206700000.0
2008-08-12 06:36:00,1.6969,1.697,1.6967,1.6969,238200000.0
2008-08-12 06:37:00,1.697,1.6975,1.697,1.6974,329100000.0
2008-08-12 06:38:00,1.69725,1.6974,1.6971,1.6971,234500000.0
2008-08-12 06:39:00,1.6973,1.6973,1.69695,1.6971,174500000.0
2008-08-12 06:40:00,1.6971,1.69735,1.69655,1.6969,696700000.0
2008-08-12 06:41:00,1.6969,1.69705,1.6965,1.697,482400000.0
2008-08-12 06:42:00,1.6971,1.6972,1.69685,1.697,242000000.0
2008-08-12 06:43:00,1.6971,1.6974,1.697,1.6973,184700000.0
2008-08-12 06:44:00,1.6971,1.6972,1.6967,1.697,244900000.0
2008-08-12 06:45:00,1.697,1.6975,1.697,1.6975,180600000.0
2008-08-12 06:46:00,1.6975,1.69755,1.69715,1.6972,280800000.0
2008-08-12 06:47:00,1.69725,1.6977,1.69715,1.6977,564600000.0
2008-08-12 06:48:00,1.6977,1.6977,1.6972,1.69725,317300000.0
2008-08-12 06:49:00,1.6974,1.6977,1.6972,1.6972,243300000.0
2008-08-12 06:50:00,1.6972,1.6974,1.6972,1.69725,82700000.0
2008-08-12 06:51:00,1.69725,1.6977,1.6972,1.6973,77700000.0
2008-08-12 06:52:00,1.6972,1.69745,1.6972,1.69735,168000000.0
2008-08-12 06:53:00,1.6974,1.69755,1.69735,1.6975,325100000.0
2008-08-12 06:54:00,1.6975,1.6975,1.6974,1.69745,48600000.0
2008-08-12 06:55:00,1.69745,1.6975,1.6974,1.69745,68000000.0
2008-08-12 06:56:00,1.69745,1.69765,1.69735,1.69745,511400000.0
2008-08-12 06:57:00,1.69745,1.6975,1.69725,1.69725,225300000.0
2008-08-12 06:58:00,1.6973,1.6978,1.69715,1.6978,313600000.0
2008-08-12 06:59:00,1.6978,1.6979,1.6973,1.6974,453000000.0
2008-08-12 07:00:00,1.69735,1.69765,1.697,1.69735,609400000.0
2008-08-12 07:01:00,1.6974,1.69745,1.69695,1.6971,549100000.0
2008-08-12 07:02:00,1.69715,1.69775,1.69675,1.69705,664300000.0
2008-08-12 07:03:00,1.6972,1.6972,1.6966,1.6969,267000000.0
2008-08-12 07:04:00,1.6969,1.6969,1.6963,1.6963,236000000.0
2008-08-12 07:05:00,1.6963,1.6966,1.696,1.6962,250200000.0
2008-08-12 07:06:00,1.6963,1.6964,1.6955,1.6957,214500000.0
2008-08-12 07:07:00,1.6959,1.6959,1.6956,1.6958,40800000.0
2008-08-12 07:08:00,1.6958,1.6962,1.6958,1.6962,33300000.0
2008-08-12 07:09:00,1.6961,1.6963,1.6958,1.6962,97200000.0
2008-08-12 07:10:00,1.6963,1.6964,1.6962,1.6962,44400000.0
2008-08-12 07:11:00,1.69635,1.6964,1.69605,1.6961,84300000.0
2008-08-12 07:12:00,1.6961,1.6964,1.69585,1.6962,139100000.0
2008-08-12 07:13:00,1.6962,1.6965,1.6962,1.6965,159000000.0
2008-08-12 07:14:00,1.69655,1.6967,1.696,1.6964,74900000.0
2008-08-12 07:15:00,1.6964,1.6964,1.6962,1.6962,31800000.0
2008-08-12 07:16:00,1.6962,1.6963,1.6962,1.6962,27900000.0
2008-08-12 07:17:00,1.6962,1.6963,1.6958,1.6963,54800000.0
2008-08-12 07:18:00,1.6961,1.6963,1.696,1.6961,38000000.0
2008-08-12 07:19:00,1.6959,1.6962,1.69555,1.69575,89600000.0
2008-08-12 07:20:00,1.6958,1.6961,1.6956,1.6961,93000000.0
2008-08-12 07:21:00,1.6961,1.69645,1.696,1.696,142400000.0
2008-08-12 07:22:00,1.696,1.6961,1.696,1.6961,22200000.0
2008-08-12 07:23:00,1.6961,1.6967,1.6961,1.6966,192500000.0
2008-08-12 07:24:00,1.6966,1.6968,1.69635,1.6965,81400000.0
2008-08-12 07:25:00,1.6966,1.6968,1.69645,1.6968,42000000.0
2008-08-12 07:26:00,1.6968,1.6969,1.6962,1.69665,121700000.0
2008-08-12 07:27:00,1.6968,1.6968,1.696,1.69635,584000001.0
2008-08-12 07:28:00,1.69635,1.69635,1.69575,1.69585,278300000.0
2008-08-12 07:29:00,1.69585,1.69625,1.69585,1.69625,27400000.0
2008-08-12 07:30:00,1.69635,1.69635,1.69565,1.69595,215200000.0
2008-08-12 07:31:00,1.6959,1.69595,1.69565,1.69575,125300000.0
2008-08-12 07:32:00,1.69575,1.69615,1.6956,1.69605,372800000.0
2008-08-12 07:33:00,1.69605,1.6962,1.69555,1.69595,403200000.0
2008-08-12 07:34:00,1.69595,1.6962,1.69575,1.696,305900000.0
2008-08-12 07:35:00,1.69595,1.69595,1.69565,1.69575,542500000.0
2008-08-12 07:36:00,1.6957,1.6961,1.6956,1.6958,133600000.0
2008-08-12 07:37:00,1.6958,1.6965,1.6958,1.69635,164900000.0
2008-08-12 07:38:00,1.6963,1.6965,1.69605,1.69625,236100000.0
2008-08-12 07:39:00,1.6964,1.6964,1.6956,1.69585,435400000.0
2008-08-12 07:40:00,1.69585,1.6966,1.69585,1.6963,400500000.0
2008-08-12 07:41:00,1.6962,1.6965,1.6959,1.6962,93400000.0
2008-08-12 07:42:00,1.6962,1.6968,1.6959,1.6966,124200000.0
2008-08-12 07:43:00,1.6966,1.697,1.6957,1.6961,390500000.0
2008-08-12 07:44:00,1.6961,1.6969,1.69575,1.69575,163600000.0
2008-08-12 07:45:00,1.6956,1.69665,1.6952,1.69615,877200000.0
2008-08-12 07:46:00,1.69615,1.6969,1.695,1.6969,567600000.0
2008-08-12 07:47:00,1.6969,1.69815,1.6968,1.6981,687600000.0
2008-08-12 07:48:00,1.69825,1.69875,1.6972,1.6978,1081699999.0
2008-08-12 07:49:00,1.6977,1.6983,1.6976,1.6977,1091200000.0
2008-08-12 07:50:00,1.6976,1.6978,1.6971,1.6974,787300000.0
2008-08-12 07:51:00,1.69745,1.6976,1.69675,1.6972,780400000.0
2008-08-12 07:52:00,1.6972,1.69735,1.6963,1.6973,710900000.0
2008-08-12 07:53:00,1.6974,1.698,1.6967,1.69795,627400000.0
2008-08-12 07:54:00,1.69775,1.698,1.69655,1.6971,1120800000.0
2008-08-12 07:55:00,1.697,1.697,1.69585,1.6961,746400000.0
2008-08-12 07:56:00,1.6961,1.69755,1.69595,1.6974,577200000.0
2008-08-12 07:57:00,1.6974,1.6975,1.6958,1.6959,741500000.0
2008-08-12 07:58:00,1.696,1.6964,1.69485,1.6959,560600000.0
2008-08-12 07:59:00,1.69595,1.6968,1.69595,1.6962,566700000.0
2008-08-12 08:00:00,1.6963,1.69675,1.6957,1.69585,247600000.0
2008-08-12 08:01:00,1.6959,1.69645,1.6959,1.6961,319000000.0
2008-08-12 08:02:00,1.6962,1.69645,1.6958,1.69605,346800000.0
2008-08-12 08:03:00,1.69605,1.69665,1.69595,1.69665,606100000.0
2008-08-12 08:04:00,1.69665,1.69755,1.69635,1.69745,455500000.0
2008-08-12 08:05:00,1.6974,1.69745,1.69605,1.69675,765000000.0
2008-08-12 08:06:00,1.69665,1.697,1.6959,1.696,500700000.0
2008-08-12 08:07:00,1.696,1.69615,1.69535,1.69565,384900000.0
2008-08-12 08:08:00,1.69565,1.6959,1.6952,1.6957,248100000.0
2008-08-12 08:09:00,1.6957,1.6957,1.6948,1.69495,614200000.0
2008-08-12 08:10:00,1.69495,1.6956,1.6947,1.6954,604400000.0
2008-08-12 08:11:00,1.6954,1.69585,1.6951,1.6958,497900000.0
2008-08-12 08:12:00,1.6958,1.69625,1.69565,1.69575,428400000.0
2008-08-12 08:13:00,1.69575,1.69615,1.6952,1.69535,458400000.0
2008-08-12 08:14:00,1.6953,1.6954,1.6944,1.69445,384600000.0
2008-08-12 08:15:00,1.69445,1.69465,1.69345,1.69385,677600000.0
2008-08-12 08:16:00,1.69385,1.69505,1.69385,1.6946,274500000.0
2008-08-12 08:17:00,1.69475,1.69475,1.69365,1.69365,496500000.0
2008-08-12 08:18:00,1.69365,1.69445,1.6935,1.69435,516600000.0
2008-08-12 08:19:00,1.69435,1.69445,1.69405,1.69405,193800000.0
2008-08-12 08:20:00,1.69405,1.6955,1.69405,1.6955,235700000.0
2008-08-12 08:21:00,1.6953,1.6954,1.6941,1.6943,651800000.0
2008-08-12 08:22:00,1.6943,1.6947,1.6941,1.69465,402900000.0
2008-08-12 08:23:00,1.6947,1.6953,1.69455,1.6951,409300000.0
2008-08-12 08:24:00,1.6951,1.6951,1.6945,1.69455,456000000.0
2008-08-12 08:25:00,1.6945,1.6955,1.69405,1.6952,469800000.0
2008-08-12 08:26:00,1.6952,1.6953,1.69475,1.695,107100000.0
2008-08-12 08:27:00,1.695,1.6951,1.6947,1.69485,506800000.0
2008-08-12 08:28:00,1.69485,1.69515,1.6945,1.69515,449300000.0
2008-08-12 08:29:00,1.6951,1.69525,1.6948,1.69525,412400000.0
2008-08-12 08:30:00,1.69525,1.6959,1.6952,1.6957,599100000.0
2008-08-12 08:31:00,1.69575,1.69645,1.6956,1.6959,844100000.0
2008-08-12 08:32:00,1.6958,1.6966,1.6958,1.69625,542300000.0
2008-08-12 08:33:00,1.69615,1.6965,1.696,1.6964,572600000.0
2008-08-12 08:34:00,1.6965,1.6967,1.69555,1.6958,285100000.0
2008-08-12 08:35:00,1.6958,1.6963,1.6958,1.6962,257600000.0
2008-08-12 08:36:00,1.6962,1.6964,1.6959,1.6961,258300000.0
2008-08-12 08:37:00,1.6961,1.6964,1.6956,1.69615,427500000.0
2008-08-12 08:38:00,1.6962,1.6968,1.696,1.69655,666700000.0
2008-08-12 08:39:00,1.6967,1.6969,1.69585,1.6963,758200000.0
2008-08-12 08:40:00,1.6963,1.69655,1.6957,1.696,807300000.0
2008-08-12 08:41:00,1.69605,1.69615,1.6958,1.696,573200000.0
2008-08-12 08:42:00,1.6961,1.6966,1.6958,1.6965,687400000.0
2008-08-12 08:43:00,1.6965,1.6969,1.6962,1.6963,309100000.0
2008-08-12 08:44:00,1.6964,1.6964,1.69605,1.6961,347800000.0
2008-08-12 08:45:00,1.6961,1.69665,1.6959,1.6966,684000000.0
2008-08-12 08:46:00,1.6967,1.6968,1.695,1.6952,530600000.0
2008-08-12 08:47:00,1.6952,1.6954,1.6941,1.6949,608800000.0
2008-08-12 08:48:00,1.69485,1.6959,1.6948,1.6959,387600000.0
2008-08-12 08:49:00,1.6958,1.6958,1.6952,1.6954,174500000.0
2008-08-12 08:50:00,1.6954,1.6959,1.6953,1.6957,383400000.0
2008-08-12 08:51:00,1.6957,1.6958,1.6952,1.6955,371400000.0
2008-08-12 08:52:00,1.6955,1.6967,1.6954,1.6963,498300000.0
2008-08-12 08:53:00,1.6964,1.6965,1.6962,1.69625,258900000.0
2008-08-12 08:54:00,1.6964,1.6965,1.69615,1.6964,255700000.0
2008-08-12 08:55:00,1.6964,1.6966,1.6957,1.69575,338700000.0
2008-08-12 08:56:00,1.6959,1.6964,1.6956,1.6961,271500000.0
2008-08-12 08:57:00,1.69615,1.6963,1.69595,1.6963,338100000.0
2008-08-12 08:58:00,1.6963,1.6965,1.6955,1.6956,430700000.0
2008-08-12 08:59:00,1.6956,1.6965,1.69485,1.695,427300000.0
2008-08-12 09:00:00,1.6949,1.6954,1.6942,1.6951,368700000.0
2008-08-12 09:01:00,1.6951,1.6953,1.6946,1.6951,400600000.0
2008-08-12 09:02:00,1.69515,1.6952,1.6949,1.6951,378300000.0
2008-08-12 09:03:00,1.69505,1.6956,1.695,1.69535,626100000.0
2008-08-12 09:04:00,1.69535,1.6955,1.69505,1.6952,636200000.0
2008-08-12 09:05:00,1.6952,1.6957,1.695,1.6957,420700000.0
2008-08-12 09:06:00,1.6955,1.6958,1.69515,1.69565,430400000.0
2008-08-12 09:07:00,1.69565,1.696,1.6956,1.6959,241700000.0
2008-08-12 09:08:00,1.69595,1.6963,1.6956,1.69575,366400000.0
2008-08-12 09:09:00,1.69585,1.6964,1.6955,1.6964,330600000.0
2008-08-12 09:10:00,1.6964,1.6964,1.6955,1.6962,507500000.0
2008-08-12 09:11:00,1.6962,1.6969,1.6961,1.69635,506100000.0
2008-08-12 09:12:00,1.69635,1.6964,1.6952,1.6957,688200000.0
2008-08-12 09:13:00,1.6956,1.696,1.6954,1.6956,498000000.0
2008-08-12 09:14:00,1.6956,1.696,1.6956,1.6957,271100000.0
2008-08-12 09:15:00,1.6957,1.6959,1.6956,1.6958,172200000.0
2008-08-12 09:16:00,1.6958,1.6962,1.69555,1.69565,486800000.0
2008-08-12 09:17:00,1.69565,1.6961,1.69535,1.6961,575300000.0
2008-08-12 09:18:00,1.6961,1.6968,1.6959,1.6964,432000000.0
2008-08-12 09:19:00,1.6964,1.6966,1.6961,1.6963,252700000.0
2008-08-12 09:20:00,1.6963,1.6967,1.6961,1.6965,420400000.0
2008-08-12 09:21:00,1.6966,1.6967,1.6961,1.6966,599200000.0
2008-08-12 09:22:00,1.6967,1.6969,1.6964,1.6964,454900000.0
2008-08-12 09:23:00,1.6964,1.697,1.69635,1.697,318700000.0
2008-08-12 09:24:00,1.697,1.6975,1.6969,1.6974,525800000.0
2008-08-12 09:25:00,1.6974,1.6978,1.6973,1.6975,497300000.0
2008-08-12 09:26:00,1.6975,1.69785,1.69745,1.6976,792200000.0
2008-08-12 09:27:00,1.69765,1.6979,1.6973,1.6975,493100000.0
2008-08-12 09:28:00,1.69735,1.6978,1.6973,1.6973,214500000.0
2008-08-12 09:29:00,1.6972,1.6978,1.697,1.6976,292600000.0
2008-08-12 09:30:00,1.6976,1.6982,1.6976,1.698,355100000.0
2008-08-12 09:31:00,1.698,1.6983,1.6977,1.6983,538800000.0
2008-08-12 09:32:00,1.6983,1.6983,1.69755,1.69755,575700000.0
2008-08-12 09:33:00,1.69755,1.6979,1.69715,1.6974,426200000.0
2008-08-12 09:34:00,1.6974,1.69785,1.69695,1.69775,434200000.0
2008-08-12 09:35:00,1.6978,1.698,1.6974,1.6974,295200000.0
2008-08-12 09:36:00,1.6973,1.6973,1.6963,1.6964,284000000.0
2008-08-12 09:37:00,1.6964,1.6964,1.6954,1.6961,204000000.0
2008-08-12 09:38:00,1.696,1.6967,1.69585,1.6962,416500000.0
2008-08-12 09:39:00,1.6962,1.6971,1.69605,1.69695,489800000.0
2008-08-12 09:40:00,1.69695,1.6977,1.69695,1.6975,514000000.0
2008-08-12 09:41:00,1.6975,1.6979,1.6973,1.6975,315300000.0
2008-08-12 09:42:00,1.6975,1.6979,1.6975,1.6977,245100000.0
2008-08-12 09:43:00,1.6977,1.6979,1.6974,1.6975,170000000.0
2008-08-12 09:44:00,1.6975,1.6978,1.69705,1.6972,290200000.0
2008-08-12 09:45:00,1.6972,1.6974,1.6971,1.6974,286500000.0
2008-08-12 09:46:00,1.69745,1.6979,1.6971,1.6971,274700000.0
2008-08-12 09:47:00,1.6972,1.6974,1.6967,1.69685,449500000.0
2008-08-12 09:48:00,1.69685,1.6978,1.69645,1.6974,368300000.0
2008-08-12 09:49:00,1.6975,1.6976,1.69715,1.6973,702100000.0
2008-08-12 09:50:00,1.6973,1.6977,1.6972,1.6973,249800000.0
2008-08-12 09:51:00,1.6973,1.69785,1.6973,1.6977,310700000.0
2008-08-12 09:52:00,1.69775,1.6984,1.6975,1.6981,233500000.0
2008-08-12 09:53:00,1.69825,1.6987,1.69815,1.6987,600999999.0
2008-08-12 09:54:00,1.6987,1.6989,1.6976,1.6976,563100000.0
2008-08-12 09:55:00,1.6976,1.698,1.69745,1.698,340100000.0
2008-08-12 09:56:00,1.698,1.6982,1.6976,1.69795,514100000.0
2008-08-12 09:57:00,1.6979,1.6982,1.6977,1.698,292700000.0
2008-08-12 09:58:00,1.698,1.6984,1.6979,1.6983,352100000.0
2008-08-12 09:59:00,1.6983,1.6987,1.6977,1.6987,221100000.0
2008-08-12 10:00:00,1.69875,1.6993,1.69835,1.6989,193000000.0
2008-08-12 10:01:00,1.6989,1.699,1.6983,1.6984,175500000.0
2008-08-12 10:02:00,1.6984,1.6986,1.69805,1.69845,333600000.0
2008-08-12 10:03:00,1.69845,1.69845,1.69765,1.6983,387300000.0
2008-08-12 10:04:00,1.6982,1.6984,1.698,1.6982,206000000.0
2008-08-12 10:05:00,1.69825,1.6986,1.6981,1.6984,326100000.0
2008-08-12 10:06:00,1.6984,1.6988,1.69815,1.6987,377300000.0
2008-08-12 10:07:00,1.69855,1.6991,1.6984,1.69885,456100000.0
2008-08-12 10:08:00,1.6988,1.699,1.6987,1.6987,279500000.0
2008-08-12 10:09:00,1.6987,1.6993,1.6987,1.6991,172100000.0
2008-08-12 10:10:00,1.699,1.6994,1.6987,1.69895,328300000.0
2008-08-12 10:11:00,1.69895,1.6992,1.69875,1.699,298300000.0
2008-08-12 10:12:00,1.699,1.6993,1.6989,1.6989,291600000.0
2008-08-12 10:13:00,1.6989,1.6993,1.6989,1.6992,194300000.0
2008-08-12 10:14:00,1.6991,1.6991,1.6985,1.6989,280500000.0
2008-08-12 10:15:00,1.6988,1.6988,1.6981,1.6982,255700000.0
2008-08-12 10:16:00,1.6982,1.69835,1.69785,1.69795,475600000.0
2008-08-12 10:17:00,1.698,1.698,1.6976,1.6978,355400000.0
2008-08-12 10:18:00,1.6978,1.69815,1.6976,1.6981,162200000.0
2008-08-12 10:19:00,1.6981,1.6984,1.6979,1.69815,431400000.0
2008-08-12 10:20:00,1.6981,1.6984,1.6981,1.6981,237300000.0
2008-08-12 10:21:00,1.6981,1.6983,1.6979,1.698,259900000.0
2008-08-12 10:22:00,1.698,1.6984,1.69745,1.6981,298800000.0
2008-08-12 10:23:00,1.6981,1.6984,1.698,1.6982,197100000.0
2008-08-12 10:24:00,1.6982,1.6985,1.69755,1.6978,581500000.0
2008-08-12 10:25:00,1.6978,1.69845,1.6976,1.6984,684600000.0
2008-08-12 10:26:00,1.6984,1.69845,1.6977,1.69785,474600000.0
2008-08-12 10:27:00,1.6979,1.6979,1.69755,1.6977,361099999.0
2008-08-12 10:28:00,1.6977,1.698,1.6976,1.6979,178000000.0
2008-08-12 10:29:00,1.6979,1.6986,1.6978,1.6984,216700000.0
2008-08-12 10:30:00,1.6984,1.6984,1.6974,1.6977,206300000.0
2008-08-12 10:31:00,1.6977,1.6977,1.6971,1.69755,533500000.0
2008-08-12 10:32:00,1.69755,1.69835,1.6974,1.6976,630100000.0
2008-08-12 10:33:00,1.6976,1.6979,1.6974,1.6978,424700000.0
2008-08-12 10:34:00,1.69765,1.6982,1.6975,1.6978,535600000.0
2008-08-12 10:35:00,1.69795,1.6982,1.6977,1.6979,409600000.0
2008-08-12 10:36:00,1.6979,1.6984,1.6977,1.6983,622100000.0
2008-08-12 10:37:00,1.69825,1.6983,1.6979,1.69805,585200000.0
2008-08-12 10:38:00,1.69805,1.6984,1.69775,1.6979,412400000.0
2008-08-12 10:39:00,1.6979,1.6982,1.6978,1.6978,268500000.0
2008-08-12 10:40:00,1.6978,1.698,1.6975,1.69765,350200000.0
2008-08-12 10:41:00,1.69765,1.69795,1.69755,1.6977,435100000.0
2008-08-12 10:42:00,1.6977,1.6979,1.6976,1.6976,163800000.0
2008-08-12 10:43:00,1.6976,1.698,1.6973,1.69775,499500000.0
2008-08-12 10:44:00,1.6978,1.6978,1.6973,1.6977,448200000.0
2008-08-12 10:45:00,1.6977,1.698,1.69725,1.69795,414500000.0
2008-08-12 10:46:00,1.698,1.6989,1.6979,1.69855,638500000.0
2008-08-12 10:47:00,1.6985,1.6989,1.69725,1.6977,659000000.0
2008-08-12 10:48:00,1.6977,1.6982,1.6975,1.6979,483900000.0
2008-08-12 10:49:00,1.6979,1.698,1.69745,1.6979,441300000.0
2008-08-12 10:50:00,1.6979,1.6981,1.69725,1.69785,695300000.0
2008-08-12 10:51:00,1.6979,1.6984,1.6979,1.6981,386900000.0
2008-08-12 10:52:00,1.6982,1.6987,1.6982,1.6983,620400000.0
2008-08-12 10:53:00,1.6983,1.6989,1.69825,1.69835,597600000.0
2008-08-12 10:54:00,1.6983,1.69885,1.6983,1.6986,407700000.0
2008-08-12 10:55:00,1.6986,1.6986,1.6981,1.6984,465900000.0
2008-08-12 10:56:00,1.6984,1.6986,1.6981,1.6982,427200000.0
2008-08-12 10:57:00,1.69815,1.6984,1.6977,1.6977,599400000.0
2008-08-12 10:58:00,1.6977,1.6983,1.6977,1.6983,423400000.0
2008-08-12 10:59:00,1.6983,1.6986,1.6977,1.6979,522700000.0
2008-08-12 11:00:00,1.6978,1.6983,1.6976,1.6982,437400000.0
2008-08-12 11:01:00,1.69825,1.6989,1.69765,1.6988,625100000.0
2008-08-12 11:02:00,1.6987,1.699,1.69815,1.6983,434200000.0
2008-08-12 11:03:00,1.6983,1.6988,1.6983,1.6986,260700000.0
2008-08-12 11:04:00,1.6985,1.6996,1.69845,1.699,412800000.0
2008-08-12 11:05:00,1.699,1.6996,1.6989,1.6993,241200000.0
2008-08-12 11:06:00,1.6993,1.6997,1.699,1.6995,249800000.0
2008-08-12 11:07:00,1.69945,1.7002,1.699,1.7002,652600000.0
2008-08-12 11:08:00,1.7001,1.7009,1.699,1.7009,627000000.0
2008-08-12 11:09:00,1.7009,1.701,1.7002,1.70035,562700000.0
2008-08-12 11:10:00,1.70035,1.70055,1.6997,1.6998,348300000.0
2008-08-12 11:11:00,1.6999,1.7009,1.6994,1.7004,406900000.0
2008-08-12 11:12:00,1.7005,1.7016,1.7001,1.7012,555600000.0
2008-08-12 11:13:00,1.7011,1.7014,1.7009,1.7012,214600000.0
2008-08-12 11:14:00,1.7012,1.7021,1.701,1.702,525300000.0
2008-08-12 11:15:00,1.7019,1.70235,1.70145,1.70175,527000000.0
2008-08-12 11:16:00,1.70175,1.7021,1.7017,1.70185,693800000.0
2008-08-12 11:17:00,1.702,1.70355,1.702,1.7028,673900000.0
2008-08-12 11:18:00,1.7028,1.7028,1.7021,1.70235,629200000.0
2008-08-12 11:19:00,1.7025,1.70325,1.70235,1.7029,667900000.0
2008-08-12 11:20:00,1.7029,1.7034,1.7029,1.70325,689400000.0
2008-08-12 11:21:00,1.7031,1.7034,1.7027,1.7029,271200000.0
2008-08-12 11:22:00,1.7029,1.7029,1.70245,1.7027,242800000.0
2008-08-12 11:23:00,1.7027,1.7029,1.70205,1.7028,422200000.0
2008-08-12 11:24:00,1.7028,1.7037,1.7028,1.7035,362000000.0
2008-08-12 11:25:00,1.7035,1.7035,1.7023,1.7024,299700000.0
2008-08-12 11:26:00,1.7024,1.7025,1.7019,1.7021,250400000.0
2008-08-12 11:27:00,1.7021,1.7024,1.70185,1.7022,361400000.0
2008-08-12 11:28:00,1.7022,1.70255,1.7018,1.7025,410900000.0
2008-08-12 11:29:00,1.7025,1.7039,1.7022,1.70375,385000000.0
2008-08-12 11:30:00,1.70375,1.7042,1.70345,1.7039,607400000.0
2008-08-12 11:31:00,1.7038,1.7047,1.70375,1.7039,592200000.0
2008-08-12 11:32:00,1.7039,1.7043,1.7033,1.7043,688600000.0
2008-08-12 11:33:00,1.70405,1.70565,1.7038,1.70475,733000000.0
2008-08-12 11:34:00,1.70475,1.7052,1.7043,1.7051,395100000.0
2008-08-12 11:35:00,1.70495,1.7061,1.7047,1.70585,505900000.0
2008-08-12 11:36:00,1.70585,1.7063,1.70525,1.7063,441700000.0
2008-08-12 11:37:00,1.7063,1.7069,1.706,1.7065,375280000.0
2008-08-12 11:38:00,1.7065,1.7065,1.70525,1.7059,514500000.0
2008-08-12 11:39:00,1.7059,1.7065,1.70565,1.7059,562700000.0
2008-08-12 11:40:00,1.7059,1.7062,1.7055,1.7061,449500000.0
2008-08-12 11:41:00,1.7063,1.7066,1.706,1.70605,286400000.0
2008-08-12 11:42:00,1.706,1.7068,1.70595,1.7065,422400000.0
2008-08-12 11:43:00,1.70645,1.70655,1.70435,1.70485,515580000.0
2008-08-12 11:44:00,1.70495,1.7053,1.7048,1.705,369400000.0
2008-08-12 11:45:00,1.705,1.7058,1.705,1.7055,193600000.0
2008-08-12 11:46:00,1.7055,1.7059,1.70515,1.7054,224200000.0
2008-08-12 11:47:00,1.7054,1.70545,1.70495,1.7053,259800000.0
2008-08-12 11:48:00,1.70525,1.7056,1.7052,1.7052,224600000.0
2008-08-12 11:49:00,1.7053,1.7067,1.7053,1.7063,274300000.0
2008-08-12 11:50:00,1.7062,1.7069,1.7061,1.7064,509400000.0
2008-08-12 11:51:00,1.7064,1.707,1.7064,1.7067,340100000.0
2008-08-12 11:52:00,1.7067,1.70685,1.7062,1.7064,374600000.0
2008-08-12 11:53:00,1.7064,1.7069,1.7063,1.7065,379400000.0
2008-08-12 11:54:00,1.7064,1.707,1.7063,1.7068,391000000.0
2008-08-12 11:55:00,1.7068,1.70685,1.70615,1.70615,390800000.0
2008-08-12 11:56:00,1.70615,1.70845,1.7061,1.7081,273500000.0
2008-08-12 11:57:00,1.7081,1.70935,1.70795,1.7092,410300000.0
2008-08-12 11:58:00,1.70915,1.70935,1.7076,1.70835,426700000.0
2008-08-12 11:59:00,1.70835,1.70875,1.7081,1.7084,441500000.0
2008-08-12 12:00:00,1.7085,1.7085,1.70745,1.7078,682600000.0
2008-08-12 12:01:00,1.7079,1.708,1.7074,1.7075,679600000.0
2008-08-12 12:02:00,1.70755,1.7079,1.70725,1.70785,767800000.0
2008-08-12 12:03:00,1.7079,1.7079,1.70695,1.707,595800000.0
2008-08-12 12:04:00,1.707,1.7075,1.7069,1.7072,499200000.0
2008-08-12 12:05:00,1.7072,1.7073,1.70635,1.70655,403300000.0
2008-08-12 12:06:00,1.7066,1.70685,1.7064,1.70675,649400000.0
2008-08-12 12:07:00,1.7069,1.7072,1.7068,1.70705,645800000.0
2008-08-12 12:08:00,1.70705,1.70705,1.7064,1.70665,464600000.0
2008-08-12 12:09:00,1.70665,1.70725,1.7066,1.7071,694400000.0
2008-08-12 12:10:00,1.7071,1.7071,1.70665,1.7068,252200000.0
2008-08-12 12:11:00,1.7068,1.7069,1.7066,1.7067,229600000.0
2008-08-12 12:12:00,1.7067,1.7067,1.7062,1.7062,201800000.0
2008-08-12 12:13:00,1.7062,1.7066,1.7061,1.70645,279800000.0
2008-08-12 12:14:00,1.70635,1.7066,1.7063,1.7065,265900000.0
2008-08-12 12:15:00,1.7065,1.7065,1.7062,1.7062,303100000.0
2008-08-12 12:16:00,1.7062,1.7064,1.70615,1.7063,178700000.0
2008-08-12 12:17:00,1.70635,1.70635,1.7059,1.7061,126800000.0
2008-08-12 12:18:00,1.7061,1.7064,1.70595,1.70625,338800000.0
2008-08-12 12:19:00,1.7063,1.7066,1.706,1.7062,421000000.0
2008-08-12 12:20:00,1.7062,1.7063,1.7058,1.7059,209800000.0
2008-08-12 12:21:00,1.706,1.70625,1.7059,1.706,197900000.0
2008-08-12 12:22:00,1.706,1.70625,1.7058,1.70585,160300000.0
2008-08-12 12:23:00,1.70585,1.706,1.70545,1.7057,516100000.0
2008-08-12 12:24:00,1.7057,1.7058,1.7055,1.7055,307800000.0
2008-08-12 12:25:00,1.7055,1.7058,1.70505,1.7054,377400000.0
2008-08-12 12:26:00,1.7054,1.70555,1.7046,1.7048,293900000.0
2008-08-12 12:27:00,1.7048,1.7052,1.70475,1.7049,227900000.0
2008-08-12 12:28:00,1.7049,1.70505,1.7047,1.705,165100000.0
2008-08-12 12:29:00,1.705,1.7057,1.7049,1.7056,326400000.0
2008-08-12 12:30:00,1.7056,1.70585,1.70505,1.7056,447000000.0
2008-08-12 12:31:00,1.7056,1.7056,1.705,1.7051,284300000.0
2008-08-12 12:32:00,1.70505,1.7054,1.705,1.7051,234400000.0
2008-08-12 12:33:00,1.7051,1.7052,1.7046,1.7049,402600000.0
2008-08-12 12:34:00,1.7049,1.7052,1.7046,1.7046,348000000.0
2008-08-12 12:35:00,1.7046,1.7053,1.7045,1.7052,255400000.0
2008-08-12 12:36:00,1.7052,1.7052,1.705,1.7052,90800000.0
2008-08-12 12:37:00,1.7052,1.7059,1.7052,1.7052,165300000.0
2008-08-12 12:38:00,1.7051,1.7052,1.7049,1.7051,109800000.0
2008-08-12 12:39:00,1.7051,1.7051,1.7045,1.7045,156100000.0
2008-08-12 12:40:00,1.7045,1.70465,1.704,1.70435,249200000.0
2008-08-12 12:41:00,1.70435,1.705,1.70435,1.7049,185300000.0
2008-08-12 12:42:00,1.7049,1.706,1.7049,1.7056,90500000.0
2008-08-12 12:43:00,1.7056,1.706,1.70545,1.70545,195300000.0
2008-08-12 12:44:00,1.7056,1.7063,1.70545,1.70595,663600000.0
2008-08-12 12:45:00,1.7059,1.706,1.7055,1.7056,296500000.0
2008-08-12 12:46:00,1.7056,1.706,1.7054,1.706,204000000.0
2008-08-12 12:47:00,1.7058,1.7059,1.7056,1.7059,199500000.0
2008-08-12 12:48:00,1.7059,1.7059,1.7054,1.7057,210500000.0
2008-08-12 12:49:00,1.7057,1.7057,1.705,1.7051,220300000.0
2008-08-12 12:50:00,1.7051,1.7053,1.7047,1.7048,278700000.0
2008-08-12 12:51:00,1.7048,1.7055,1.7044,1.7045,167500000.0
2008-08-12 12:52:00,1.7046,1.7047,1.704,1.7042,338700000.0
2008-08-12 12:53:00,1.7042,1.7043,1.7035,1.7036,150800000.0
2008-08-12 12:54:00,1.7036,1.70395,1.7032,1.7033,412700000.0
2008-08-12 12:55:00,1.7033,1.7035,1.7027,1.703,280800000.0
2008-08-12 12:56:00,1.703,1.70315,1.7029,1.7029,285300000.0
2008-08-12 12:57:00,1.7029,1.70335,1.7028,1.703,100700000.0
2008-08-12 12:58:00,1.703,1.7038,1.70255,1.7036,366600000.0
2008-08-12 12:59:00,1.7036,1.7043,1.7036,1.7042,252000000.0
2008-08-12 13:00:00,1.7042,1.7049,1.704,1.7047,426600000.0
2008-08-12 13:01:00,1.70475,1.70495,1.7043,1.70455,347600000.0
2008-08-12 13:02:00,1.7045,1.7048,1.7043,1.7045,204700000.0
2008-08-12 13:03:00,1.7045,1.7047,1.7042,1.7043,114200000.0
2008-08-12 13:04:00,1.7043,1.7047,1.7043,1.70445,252100000.0
2008-08-12 13:05:00,1.7045,1.7045,1.70425,1.7044,230900000.0
2008-08-12 13:06:00,1.70435,1.7045,1.7042,1.7045,191300000.0
2008-08-12 13:07:00,1.7045,1.7047,1.70395,1.7045,213500000.0
2008-08-12 13:08:00,1.7045,1.7051,1.7044,1.705,262300000.0
2008-08-12 13:09:00,1.705,1.7054,1.70455,1.7046,350500000.0
2008-08-12 13:10:00,1.7046,1.7052,1.7045,1.7048,305300000.0
2008-08-12 13:11:00,1.7048,1.7049,1.7046,1.7048,229800000.0
2008-08-12 13:12:00,1.7048,1.7053,1.70465,1.7052,498300000.0
2008-08-12 13:13:00,1.7052,1.7053,1.70465,1.705,305200000.0
2008-08-12 13:14:00,1.705,1.7054,1.70495,1.7053,402100000.0
2008-08-12 13:15:00,1.7054,1.7055,1.7049,1.7052,250100000.0
2008-08-12 13:16:00,1.7052,1.7055,1.7049,1.7052,132000000.0
2008-08-12 13:17:00,1.70505,1.7054,1.705,1.7051,329600000.0
2008-08-12 13:18:00,1.7051,1.70525,1.70475,1.7048,215000000.0
2008-08-12 13:19:00,1.7048,1.705,1.7046,1.7048,235500000.0
2008-08-12 13:20:00,1.7048,1.705,1.7047,1.705,78300000.0
2008-08-12 13:21:00,1.705,1.7054,1.70455,1.7046,319500000.0
2008-08-12 13:22:00,1.7047,1.7051,1.70445,1.7049,223900000.0
2008-08-12 13:23:00,1.70495,1.7051,1.7048,1.7048,117100000.0
2008-08-12 13:24:00,1.7048,1.705,1.7046,1.7048,209800000.0
2008-08-12 13:25:00,1.70475,1.70475,1.70385,1.704,276900000.0
2008-08-12 13:26:00,1.704,1.7046,1.7039,1.7042,219000000.0
2008-08-12 13:27:00,1.7042,1.7046,1.7042,1.7045,296500000.0
2008-08-12 13:28:00,1.7045,1.7046,1.70395,1.7042,448600000.0
2008-08-12 13:29:00,1.7041,1.7045,1.7041,1.7043,237900000.0
2008-08-12 13:30:00,1.7043,1.7047,1.70415,1.7046,178900000.0
2008-08-12 13:31:00,1.70455,1.7049,1.7044,1.7046,324300000.0
2008-08-12 13:32:00,1.7046,1.70465,1.7046,1.7046,68000000.0
2008-08-12 13:33:00,1.70465,1.7047,1.7044,1.7045,146000000.0
2008-08-12 13:34:00,1.7045,1.70455,1.7041,1.7042,158200000.0
2008-08-12 13:35:00,1.7042,1.70435,1.704,1.7042,303500000.0
2008-08-12 13:36:00,1.7043,1.7046,1.7041,1.7044,167500000.0
2008-08-12 13:37:00,1.7044,1.705,1.7044,1.7047,382200000.0
2008-08-12 13:38:00,1.7047,1.705,1.7046,1.7047,243200000.0
2008-08-12 13:39:00,1.70465,1.7048,1.70435,1.70445,325800000.0
2008-08-12 13:40:00,1.7044,1.7045,1.7038,1.7039,472200000.0
2008-08-12 13:41:00,1.7039,1.7044,1.7039,1.7039,307900000.0
2008-08-12 13:42:00,1.7039,1.7039,1.70315,1.70365,276000000.0
2008-08-12 13:43:00,1.7036,1.7041,1.7035,1.7038,320200000.0
2008-08-12 13:44:00,1.7039,1.704,1.7031,1.7039,215100000.0
2008-08-12 13:45:00,1.7039,1.704,1.70315,1.7034,228300000.0
2008-08-12 13:46:00,1.7034,1.7037,1.7032,1.7032,240000000.0
2008-08-12 13:47:00,1.7032,1.70345,1.7027,1.7028,259000000.0
2008-08-12 13:48:00,1.7028,1.7034,1.7028,1.7031,190200000.0
2008-08-12 13:49:00,1.7031,1.7037,1.70275,1.7036,196200000.0
2008-08-12 13:50:00,1.7036,1.7038,1.7031,1.7035,229100000.0
2008-08-12 13:51:00,1.7035,1.704,1.7032,1.7035,235700000.0
2008-08-12 13:52:00,1.7035,1.704,1.7035,1.70375,266300000.0
2008-08-12 13:53:00,1.7037,1.7041,1.7037,1.704,210600000.0
2008-08-12 13:54:00,1.704,1.7044,1.7037,1.70425,264500000.0
2008-08-12 13:55:00,1.7043,1.7044,1.7037,1.7038,331800000.0
2008-08-12 13:56:00,1.7038,1.7041,1.7037,1.7037,298300000.0
2008-08-12 13:57:00,1.7037,1.7038,1.7032,1.7034,207580000.0
2008-08-12 13:58:00,1.7034,1.7039,1.7034,1.7036,124400000.0
2008-08-12 13:59:00,1.7036,1.7036,1.7034,1.7035,65600000.0
2008-08-12 14:00:00,1.70345,1.704,1.7034,1.7034,288900000.0
2008-08-12 14:01:00,1.7034,1.7037,1.7029,1.7032,281000000.0
2008-08-12 14:02:00,1.70305,1.7035,1.70275,1.703,309500000.0
2008-08-12 14:03:00,1.703,1.7039,1.703,1.7038,231700000.0
2008-08-12 14:04:00,1.7037,1.704,1.7037,1.7038,206000000.0
2008-08-12 14:05:00,1.7038,1.70425,1.7038,1.7042,165000000.0
2008-08-12 14:06:00,1.7042,1.7044,1.70405,1.70425,314600000.0
2008-08-12 14:07:00,1.70425,1.7045,1.70395,1.704,389800000.0
2008-08-12 14:08:00,1.704,1.7041,1.70335,1.7034,349100000.0
2008-08-12 14:09:00,1.7034,1.7039,1.70325,1.7039,331100000.0
2008-08-12 14:10:00,1.7039,1.704,1.7038,1.7039,162400000.0
2008-08-12 14:11:00,1.70385,1.7043,1.7035,1.7037,229100000.0
2008-08-12 14:12:00,1.7037,1.7047,1.7036,1.7045,403900000.0
2008-08-12 14:13:00,1.7046,1.7047,1.7044,1.7047,210200000.0
2008-08-12 14:14:00,1.7047,1.7048,1.7043,1.7048,267900000.0
2008-08-12 14:15:00,1.7048,1.7048,1.7041,1.7041,322000000.0
2008-08-12 14:16:00,1.7044,1.7044,1.704,1.70425,250700000.0
2008-08-12 14:17:00,1.7043,1.7044,1.7037,1.7037,281700000.0
2008-08-12 14:18:00,1.7037,1.704,1.70325,1.7036,342700000.0
2008-08-12 14:19:00,1.7036,1.7041,1.7029,1.7034,401100000.0
2008-08-12 14:20:00,1.7034,1.704,1.7032,1.7036,251200000.0
2008-08-12 14:21:00,1.7036,1.704,1.7032,1.7034,376500000.0
2008-08-12 14:22:00,1.7034,1.7038,1.703,1.7035,417500000.0
2008-08-12 14:23:00,1.7036,1.7044,1.70345,1.7044,245400000.0
2008-08-12 14:24:00,1.70445,1.7045,1.70395,1.7041,197500000.0
2008-08-12 14:25:00,1.7041,1.7051,1.7039,1.70475,290800000.0
2008-08-12 14:26:00,1.7048,1.70485,1.7036,1.704,429400000.0
2008-08-12 14:27:00,1.704,1.7049,1.704,1.70475,177800000.0
2008-08-12 14:28:00,1.70475,1.7051,1.70425,1.7043,468700000.0
2008-08-12 14:29:00,1.70435,1.7046,1.70365,1.70415,190200000.0
2008-08-12 14:30:00,1.7041,1.7051,1.70295,1.7038,166300000.0
2008-08-12 14:31:00,1.7038,1.704,1.7029,1.7035,288100000.0
2008-08-12 14:32:00,1.70345,1.70405,1.7029,1.7037,402400000.0
2008-08-12 14:33:00,1.7036,1.70365,1.7029,1.7035,434500000.0
2008-08-12 14:34:00,1.7034,1.7035,1.70255,1.7028,582000000.0
2008-08-12 14:35:00,1.7028,1.7033,1.7024,1.7026,509200000.0
2008-08-12 14:36:00,1.7026,1.7032,1.7023,1.70295,600479999.0
2008-08-12 14:37:00,1.703,1.7033,1.7025,1.70285,503700000.0
2008-08-12 14:38:00,1.7028,1.7033,1.7023,1.7028,526400000.0
2008-08-12 14:39:00,1.7028,1.7031,1.70205,1.7025,650500000.0
2008-08-12 14:40:00,1.7025,1.7028,1.7016,1.7021,592300000.0
2008-08-12 14:41:00,1.70195,1.7023,1.7016,1.702,418700000.0
2008-08-12 14:42:00,1.702,1.7021,1.7008,1.70185,342200000.0
2008-08-12 14:43:00,1.70185,1.702,1.701,1.7011,356600000.0
2008-08-12 14:44:00,1.70105,1.70115,1.7001,1.7002,433000000.0
2008-08-12 14:45:00,1.7003,1.7003,1.69805,1.6986,386700000.0
2008-08-12 14:46:00,1.6987,1.6987,1.69735,1.6984,474700000.0
2008-08-12 14:47:00,1.69825,1.6991,1.698,1.6989,454500000.0
2008-08-12 14:48:00,1.6991,1.69995,1.69875,1.69965,272000000.0
2008-08-12 14:49:00,1.69965,1.69975,1.6989,1.6995,304200000.0
2008-08-12 14:50:00,1.6994,1.6995,1.6991,1.6994,265900000.0
2008-08-12 14:51:00,1.6994,1.7004,1.6991,1.7,279200000.0
2008-08-12 14:52:00,1.7002,1.7004,1.69945,1.69985,405300000.0
2008-08-12 14:53:00,1.6999,1.70045,1.69955,1.7003,362200000.0
2008-08-12 14:54:00,1.70025,1.7011,1.7001,1.7009,267800000.0
2008-08-12 14:55:00,1.7009,1.7013,1.7005,1.7008,424100000.0
2008-08-12 14:56:00,1.70075,1.701,1.70055,1.7007,267200000.0
2008-08-12 14:57:00,1.70055,1.7011,1.7003,1.7005,377900000.0
2008-08-12 14:58:00,1.7003,1.7005,1.6999,1.6999,297900000.0
2008-08-12 14:59:00,1.6999,1.7006,1.6999,1.7004,273600000.0
2008-08-12 15:00:00,1.7003,1.7004,1.7,1.7001,243000000.0
2008-08-12 15:01:00,1.7001,1.7003,1.6997,1.7002,150800000.0
2008-08-12 15:02:00,1.7002,1.7004,1.6999,1.7002,236600000.0
2008-08-12 15:03:00,1.7002,1.7006,1.6997,1.7,312200000.0
2008-08-12 15:04:00,1.7,1.7004,1.7,1.7004,113800000.0
2008-08-12 15:05:00,1.7003,1.7005,1.6986,1.6988,308900000.0
2008-08-12 15:06:00,1.6986,1.6995,1.6986,1.6988,337300000.0
2008-08-12 15:07:00,1.6986,1.6991,1.6981,1.6983,381900000.0
2008-08-12 15:08:00,1.6983,1.6991,1.6983,1.6988,205400000.0
2008-08-12 15:09:00,1.6988,1.6992,1.6981,1.6986,324900000.0
2008-08-12 15:10:00,1.6986,1.6993,1.6981,1.69885,315600000.0
2008-08-12 15:11:00,1.6988,1.69915,1.6986,1.699,374200000.0
2008-08-12 15:12:00,1.699,1.69975,1.699,1.6991,452000000.0
2008-08-12 15:13:00,1.69905,1.6995,1.69885,1.6992,352600000.0
2008-08-12 15:14:00,1.6992,1.6995,1.69855,1.6989,572200000.0
2008-08-12 15:15:00,1.6988,1.6989,1.6983,1.6986,352800000.0
2008-08-12 15:16:00,1.6987,1.6993,1.6986,1.6988,327000000.0
2008-08-12 15:17:00,1.6988,1.699,1.6986,1.6986,252800000.0
2008-08-12 15:18:00,1.69845,1.6991,1.69845,1.6989,285900000.0
2008-08-12 15:19:00,1.6989,1.69905,1.6987,1.6989,200200000.0
2008-08-12 15:20:00,1.6988,1.6994,1.6987,1.6992,458300000.0
2008-08-12 15:21:00,1.6992,1.7001,1.6992,1.69965,439600000.0
2008-08-12 15:22:00,1.69965,1.7,1.69915,1.6998,327000000.0
2008-08-12 15:23:00,1.6998,1.6998,1.6992,1.6994,329900000.0
2008-08-12 15:24:00,1.6994,1.7003,1.6993,1.7002,351000000.0
2008-08-12 15:25:00,1.7001,1.7002,1.6996,1.7,417200000.0
2008-08-12 15:26:00,1.7,1.7005,1.6998,1.7003,317200000.0
2008-08-12 15:27:00,1.7003,1.701,1.7002,1.7006,418300000.0
2008-08-12 15:28:00,1.7006,1.7012,1.7004,1.70115,486500000.0
2008-08-12 15:29:00,1.70115,1.7016,1.7009,1.7013,236500000.0
2008-08-12 15:30:00,1.7015,1.7016,1.7012,1.7014,339100000.0
2008-08-12 15:31:00,1.7014,1.7021,1.7012,1.7019,377600000.0
2008-08-12 15:32:00,1.7019,1.702,1.7013,1.7017,248100000.0
2008-08-12 15:33:00,1.7017,1.7023,1.7014,1.70175,244200000.0
2008-08-12 15:34:00,1.7018,1.7022,1.7017,1.702,252300000.0
2008-08-12 15:35:00,1.702,1.7022,1.7017,1.70205,396700000.0
2008-08-12 15:36:00,1.7021,1.7023,1.702,1.7021,214000000.0
2008-08-12 15:37:00,1.7021,1.7021,1.70155,1.70165,268900000.0
2008-08-12 15:38:00,1.7016,1.702,1.7014,1.7015,482000000.0
2008-08-12 15:39:00,1.7015,1.7015,1.7008,1.7009,272600000.0
2008-08-12 15:40:00,1.7009,1.70105,1.7006,1.701,336700000.0
2008-08-12 15:41:00,1.7009,1.70115,1.70075,1.701,166000000.0
2008-08-12 15:42:00,1.701,1.7011,1.7004,1.7007,250780000.0
2008-08-12 15:43:00,1.7009,1.7009,1.7002,1.7004,373900000.0
2008-08-12 15:44:00,1.7004,1.7007,1.7002,1.7005,353900000.0
2008-08-12 15:45:00,1.7004,1.70105,1.70035,1.70105,348000000.0
2008-08-12 15:46:00,1.701,1.7016,1.7009,1.7015,342300000.0
2008-08-12 15:47:00,1.7015,1.7015,1.70065,1.7011,335900000.0
2008-08-12 15:48:00,1.701,1.7013,1.70075,1.7012,247300000.0
2008-08-12 15:49:00,1.7012,1.7018,1.7011,1.7014,301800000.0
2008-08-12 15:50:00,1.7014,1.70205,1.7012,1.7014,346700000.0
2008-08-12 15:51:00,1.7014,1.7019,1.7014,1.7016,164000000.0
2008-08-12 15:52:00,1.7016,1.7017,1.70115,1.7014,226100000.0
2008-08-12 15:53:00,1.7014,1.7014,1.7008,1.7011,299000000.0
2008-08-12 15:54:00,1.7012,1.7015,1.7011,1.7014,137000000.0
2008-08-12 15:55:00,1.7015,1.7015,1.701,1.7012,231300000.0
2008-08-12 15:56:00,1.70115,1.7017,1.7007,1.701,175300000.0
2008-08-12 15:57:00,1.701,1.7012,1.70085,1.7011,218500000.0
2008-08-12 15:58:00,1.7011,1.7013,1.7009,1.7011,218800000.0
2008-08-12 15:59:00,1.7011,1.7017,1.701,1.7017,173500000.0
2008-08-12 16:00:00,1.7017,1.7024,1.7015,1.70205,409200000.0
2008-08-12 16:01:00,1.7021,1.7025,1.7021,1.70225,225400000.0
2008-08-12 16:02:00,1.70225,1.7025,1.70185,1.7023,200200000.0
2008-08-12 16:03:00,1.7023,1.7023,1.70165,1.7021,218200000.0
2008-08-12 16:04:00,1.7021,1.7021,1.7014,1.7019,213300000.0
2008-08-12 16:05:00,1.7019,1.7023,1.7015,1.7018,211700000.0
2008-08-12 16:06:00,1.70185,1.7025,1.70165,1.7021,212200000.0
2008-08-12 16:07:00,1.7021,1.7022,1.7016,1.702,306700000.0
2008-08-12 16:08:00,1.7019,1.7023,1.7018,1.7023,227200000.0
2008-08-12 16:09:00,1.7023,1.7024,1.7015,1.7018,453900000.0
2008-08-12 16:10:00,1.7017,1.7019,1.7017,1.7018,104200000.0
2008-08-12 16:11:00,1.7018,1.7021,1.7017,1.7019,183300000.0
2008-08-12 16:12:00,1.7019,1.7021,1.7017,1.7021,216100000.0
2008-08-12 16:13:00,1.7021,1.7023,1.7019,1.7019,128500000.0
2008-08-12 16:14:00,1.7019,1.7021,1.7012,1.7015,305700000.0
2008-08-12 16:15:00,1.7015,1.7026,1.7013,1.7026,274900000.0
2008-08-12 16:16:00,1.7026,1.70335,1.7019,1.70335,390500000.0
2008-08-12 16:17:00,1.70335,1.7047,1.70285,1.7047,355900000.0
2008-08-12 16:18:00,1.70455,1.70455,1.7036,1.7036,382400000.0
2008-08-12 16:19:00,1.7036,1.7041,1.7032,1.7033,351800000.0
2008-08-12 16:20:00,1.7033,1.70375,1.703,1.7034,332600000.0
2008-08-12 16:21:00,1.7034,1.7036,1.70275,1.7028,323500000.0
2008-08-12 16:22:00,1.7028,1.7029,1.70205,1.70205,441500000.0
2008-08-12 16:23:00,1.70205,1.7027,1.702,1.7025,388800000.0
2008-08-12 16:24:00,1.7025,1.7027,1.70225,1.7023,342800000.0
2008-08-12 16:25:00,1.7023,1.7028,1.7021,1.70255,356300000.0
2008-08-12 16:26:00,1.70255,1.7029,1.7022,1.70225,366300000.0
2008-08-12 16:27:00,1.7023,1.7027,1.7022,1.7024,496900000.0
2008-08-12 16:28:00,1.7024,1.7024,1.70185,1.70195,455900000.0
2008-08-12 16:29:00,1.70195,1.7023,1.7014,1.7014,287200000.0
2008-08-12 16:30:00,1.7015,1.7021,1.7015,1.7019,304300000.0
2008-08-12 16:31:00,1.7019,1.7021,1.7014,1.7018,391800000.0
2008-08-12 16:32:00,1.7018,1.702,1.70105,1.7013,281200000.0
2008-08-12 16:33:00,1.7014,1.7025,1.7014,1.702,275300000.0
2008-08-12 16:34:00,1.702,1.7026,1.7018,1.7023,169300000.0
2008-08-12 16:35:00,1.7023,1.7027,1.7023,1.70245,195900000.0
2008-08-12 16:36:00,1.70245,1.7029,1.7024,1.7026,270400000.0
2008-08-12 16:37:00,1.7026,1.7028,1.7025,1.7025,613200000.0
2008-08-12 16:38:00,1.7025,1.7026,1.7018,1.7018,297980000.0
2008-08-12 16:39:00,1.7018,1.7018,1.7013,1.7014,260500000.0
2008-08-12 16:40:00,1.7013,1.7018,1.70115,1.7017,226300000.0
2008-08-12 16:41:00,1.7017,1.7017,1.7012,1.7015,268900000.0
2008-08-12 16:42:00,1.7015,1.7018,1.7013,1.7017,228900000.0
2008-08-12 16:43:00,1.7017,1.7018,1.7014,1.70165,242300000.0
2008-08-12 16:44:00,1.70165,1.702,1.7015,1.7017,139800000.0
2008-08-12 16:45:00,1.7017,1.7017,1.701,1.7011,421000000.0
2008-08-12 16:46:00,1.70105,1.7018,1.701,1.7016,166800000.0
2008-08-12 16:47:00,1.7015,1.7019,1.7014,1.7017,242400000.0
2008-08-12 16:48:00,1.7017,1.7022,1.70145,1.702,255700000.0
2008-08-12 16:49:00,1.702,1.7023,1.70185,1.70215,150300000.0
2008-08-12 16:50:00,1.70215,1.7026,1.7021,1.70255,309400000.0
2008-08-12 16:51:00,1.70255,1.7026,1.702,1.7022,302300000.0
2008-08-12 16:52:00,1.7022,1.7025,1.7021,1.7022,298600000.0
2008-08-12 16:53:00,1.7022,1.7022,1.70165,1.7018,253300000.0
2008-08-12 16:54:00,1.7018,1.70185,1.70155,1.70165,435100000.0
2008-08-12 16:55:00,1.70165,1.7017,1.70135,1.7014,389800000.0
2008-08-12 16:56:00,1.70145,1.7015,1.70095,1.701,330200000.0
2008-08-12 16:57:00,1.701,1.7013,1.7006,1.70115,595200000.0
2008-08-12 16:58:00,1.7012,1.70145,1.7011,1.7012,191900000.0
2008-08-12 16:59:00,1.7012,1.70165,1.7011,1.70155,275100000.0
2008-08-12 17:00:00,1.7015,1.7016,1.7011,1.7013,462100000.0
2008-08-12 17:01:00,1.7014,1.7015,1.7009,1.701,379100000.0
2008-08-12 17:02:00,1.701,1.7011,1.7007,1.70075,291600000.0
2008-08-12 17:03:00,1.70075,1.70075,1.70015,1.7003,262300000.0
2008-08-12 17:04:00,1.7003,1.7006,1.69985,1.7005,751800000.0
2008-08-12 17:05:00,1.70035,1.7009,1.7002,1.7009,608600000.0
2008-08-12 17:06:00,1.7009,1.701,1.70045,1.7006,599300000.0
2008-08-12 17:07:00,1.7005,1.70085,1.70015,1.70075,647100000.0
2008-08-12 17:08:00,1.7008,1.70105,1.7004,1.7004,566700000.0
2008-08-12 17:09:00,1.70035,1.70115,1.6999,1.70085,329800000.0
2008-08-12 17:10:00,1.70085,1.70165,1.70075,1.7013,302000000.0
2008-08-12 17:11:00,1.70115,1.7016,1.70105,1.7015,302400000.0
2008-08-12 17:12:00,1.7015,1.7016,1.7009,1.7012,215100000.0
2008-08-12 17:13:00,1.70115,1.7013,1.70085,1.70115,248000000.0
2008-08-12 17:14:00,1.70115,1.70165,1.70085,1.70115,367800000.0
2008-08-12 17:15:00,1.7011,1.7013,1.70025,1.70085,271200000.0
2008-08-12 17:16:00,1.7009,1.70125,1.70065,1.701,182700000.0
2008-08-12 17:17:00,1.701,1.7013,1.7009,1.7011,213300000.0
2008-08-12 17:18:00,1.70105,1.7017,1.70105,1.70165,355600000.0
2008-08-12 17:19:00,1.70155,1.70175,1.70115,1.70165,482600000.0
2008-08-12 17:20:00,1.7017,1.70205,1.7015,1.7015,529300000.0
2008-08-12 17:21:00,1.7015,1.7017,1.7012,1.70135,466400000.0
2008-08-12 17:22:00,1.7013,1.7015,1.70105,1.7012,341900000.0
2008-08-12 17:23:00,1.7012,1.7018,1.70115,1.70115,96200000.0
2008-08-12 17:24:00,1.70135,1.7015,1.70115,1.7013,234000000.0
2008-08-12 17:25:00,1.70125,1.70145,1.7007,1.70135,410500000.0
2008-08-12 17:26:00,1.70135,1.70195,1.70125,1.70135,320500000.0
2008-08-12 17:27:00,1.7014,1.7016,1.7012,1.7015,455100000.0
2008-08-12 17:28:00,1.7015,1.7018,1.7008,1.7011,387500000.0
2008-08-12 17:29:00,1.7011,1.7014,1.7009,1.70125,403900000.0
2008-08-12 17:30:00,1.7013,1.7015,1.70085,1.70085,402100000.0
2008-08-12 17:31:00,1.70085,1.7012,1.70075,1.70115,393300000.0
2008-08-12 17:32:00,1.7011,1.7018,1.7008,1.70165,340100000.0
2008-08-12 17:33:00,1.70165,1.7018,1.70135,1.70155,450900000.0
2008-08-12 17:34:00,1.7015,1.70185,1.7012,1.70165,421900000.0
2008-08-12 17:35:00,1.70165,1.70175,1.7013,1.70135,434400000.0
2008-08-12 17:36:00,1.70135,1.70145,1.70015,1.7006,526700000.0
2008-08-12 17:37:00,1.7006,1.7006,1.70015,1.7003,573700000.0
2008-08-12 17:38:00,1.7003,1.701,1.7002,1.7004,531000000.0
2008-08-12 17:39:00,1.7004,1.7007,1.7002,1.7005,321999999.0
2008-08-12 17:40:00,1.7004,1.7006,1.7002,1.7003,311500000.0
2008-08-12 17:41:00,1.7005,1.7006,1.7002,1.70035,305000000.0
2008-08-12 17:42:00,1.70035,1.7011,1.70035,1.70105,443600000.0
2008-08-12 17:43:00,1.70105,1.70135,1.70095,1.7013,531200000.0
2008-08-12 17:44:00,1.7014,1.7017,1.701,1.70115,622300000.0
2008-08-12 17:45:00,1.7011,1.7014,1.7009,1.7012,465000000.0
2008-08-12 17:46:00,1.70125,1.7015,1.7008,1.701,429800000.0
2008-08-12 17:47:00,1.70085,1.70125,1.7008,1.70125,287000000.0
2008-08-12 17:48:00,1.70125,1.7022,1.7011,1.7018,477300000.0
2008-08-12 17:49:00,1.7019,1.7022,1.70115,1.70205,670500000.0
2008-08-12 17:50:00,1.70215,1.7022,1.7015,1.7015,432400000.0
2008-08-12 17:51:00,1.7015,1.7021,1.70135,1.7014,381300000.0
2008-08-12 17:52:00,1.7014,1.7022,1.7014,1.7019,336500000.0
2008-08-12 17:53:00,1.702,1.7021,1.70155,1.7019,373700000.0
2008-08-12 17:54:00,1.7019,1.702,1.70115,1.7015,249300000.0
2008-08-12 17:55:00,1.7015,1.7022,1.7014,1.702,288100000.0
2008-08-12 17:56:00,1.70195,1.7022,1.7018,1.7021,262900000.0
2008-08-12 17:57:00,1.7021,1.7021,1.7018,1.702,89800000.0
2008-08-12 17:58:00,1.702,1.7021,1.7016,1.7021,355400000.0
2008-08-12 17:59:00,1.7021,1.7022,1.70165,1.7018,283900000.0
2008-08-12 18:00:00,1.7018,1.7022,1.7014,1.7019,216600000.0
2008-08-12 18:01:00,1.7019,1.7025,1.70175,1.7021,394900000.0
2008-08-12 18:02:00,1.7021,1.70305,1.7021,1.7027,305100000.0
2008-08-12 18:03:00,1.7027,1.703,1.7027,1.7027,85600000.0
2008-08-12 18:04:00,1.7027,1.7027,1.702,1.7023,181600000.0
2008-08-12 18:05:00,1.7023,1.7023,1.70115,1.7013,215600000.0
2008-08-12 18:06:00,1.7013,1.7015,1.7008,1.7012,170100000.0
2008-08-12 18:07:00,1.7012,1.7019,1.7012,1.7016,150300000.0
2008-08-12 18:08:00,1.7016,1.7016,1.7012,1.70135,155400000.0
2008-08-12 18:09:00,1.7013,1.7016,1.7013,1.70135,88400000.0
2008-08-12 18:10:00,1.7014,1.7018,1.7013,1.7017,201100000.0
2008-08-12 18:11:00,1.7017,1.7017,1.7004,1.7007,185400000.0
2008-08-12 18:12:00,1.7006,1.7006,1.69995,1.7005,247400000.0
2008-08-12 18:13:00,1.7005,1.7006,1.6998,1.70015,157800000.0
2008-08-12 18:14:00,1.70015,1.7005,1.70005,1.7003,241100000.0
2008-08-12 18:15:00,1.7003,1.7019,1.7003,1.7009,335000000.0
2008-08-12 18:16:00,1.7009,1.7011,1.7007,1.70095,192100000.0
2008-08-12 18:17:00,1.70095,1.7014,1.70095,1.7011,75600000.0
2008-08-12 18:18:00,1.7011,1.7012,1.7009,1.7011,114100000.0
2008-08-12 18:19:00,1.7011,1.7013,1.7,1.7004,330900000.0
2008-08-12 18:20:00,1.70045,1.7006,1.69985,1.7003,214700000.0
2008-08-12 18:21:00,1.7003,1.7007,1.7001,1.7002,203600000.0
2008-08-12 18:22:00,1.7002,1.7007,1.7001,1.7002,84700000.0
2008-08-12 18:23:00,1.7002,1.70035,1.6999,1.6999,247900000.0
2008-08-12 18:24:00,1.6998,1.6999,1.6995,1.6997,100900000.0
2008-08-12 18:25:00,1.6997,1.7001,1.6991,1.6991,272400000.0
2008-08-12 18:26:00,1.6991,1.6994,1.6991,1.6992,49000000.0
2008-08-12 18:27:00,1.6993,1.6995,1.6991,1.6993,44000000.0
2008-08-12 18:28:00,1.6993,1.6995,1.6992,1.6993,30600000.0
2008-08-12 18:29:00,1.6993,1.6999,1.6993,1.6997,33400000.0
2008-08-12 18:30:00,1.6997,1.7001,1.6997,1.6998,34700000.0
2008-08-12 18:31:00,1.7,1.7001,1.6994,1.69975,112800000.0
2008-08-12 18:32:00,1.69975,1.7003,1.6997,1.7001,88200000.0
2008-08-12 18:33:00,1.69995,1.7004,1.6998,1.69995,207600000.0
2008-08-12 18:34:00,1.69995,1.7005,1.69995,1.70025,235300000.0
2008-08-12 18:35:00,1.7003,1.7004,1.6997,1.69985,289900000.0
2008-08-12 18:36:00,1.6998,1.7001,1.6996,1.6999,119500000.0
2008-08-12 18:37:00,1.7,1.7007,1.6998,1.7004,167700000.0
2008-08-12 18:38:00,1.7003,1.70045,1.6998,1.69985,179100000.0
2008-08-12 18:39:00,1.69985,1.7001,1.6994,1.7,146700000.0
2008-08-12 18:40:00,1.7,1.7006,1.7,1.70055,120200000.0
2008-08-12 18:41:00,1.70055,1.7008,1.7001,1.7006,156900000.0
2008-08-12 18:42:00,1.7008,1.7013,1.7004,1.701,313900000.0
2008-08-12 18:43:00,1.70115,1.7013,1.7006,1.7007,236100000.0
2008-08-12 18:44:00,1.7007,1.701,1.7005,1.7008,278000000.0
2008-08-12 18:45:00,1.70075,1.7013,1.7007,1.701,120100000.0
2008-08-12 18:46:00,1.701,1.7013,1.7009,1.7013,173600000.0
2008-08-12 18:47:00,1.7013,1.7015,1.7012,1.7012,84700000.0
2008-08-12 18:48:00,1.7011,1.7011,1.7004,1.701,232100000.0
2008-08-12 18:49:00,1.701,1.7017,1.701,1.7015,189800000.0
2008-08-12 18:50:00,1.7015,1.7015,1.7012,1.70125,253700000.0
2008-08-12 18:51:00,1.70125,1.7013,1.7009,1.7013,104500000.0
2008-08-12 18:52:00,1.7013,1.7013,1.7006,1.7008,211600000.0
2008-08-12 18:53:00,1.7008,1.701,1.7007,1.7009,35900000.0
2008-08-12 18:54:00,1.7009,1.7012,1.7008,1.7009,134200000.0
2008-08-12 18:55:00,1.7008,1.7013,1.7008,1.7013,115800000.0
2008-08-12 18:56:00,1.70125,1.7013,1.7008,1.7011,263100000.0
2008-08-12 18:57:00,1.7012,1.7012,1.7009,1.7012,222500000.0
2008-08-12 18:58:00,1.7012,1.7013,1.7007,1.701,92900000.0
2008-08-12 18:59:00,1.7011,1.7014,1.7009,1.7011,171000000.0
2008-08-12 19:00:00,1.7011,1.7014,1.701,1.701,216200000.0
2008-08-12 19:01:00,1.70095,1.7016,1.7007,1.7015,201100000.0
2008-08-12 19:02:00,1.7014,1.702,1.7011,1.7015,287000000.0
2008-08-12 19:03:00,1.7015,1.7015,1.70105,1.7013,154000000.0
2008-08-12 19:04:00,1.7013,1.7014,1.7006,1.7011,122800000.0
2008-08-12 19:05:00,1.7011,1.7013,1.7007,1.701,198700000.0
2008-08-12 19:06:00,1.701,1.70165,1.701,1.70155,142500000.0
2008-08-12 19:07:00,1.70155,1.70155,1.7006,1.7006,245600000.0
2008-08-12 19:08:00,1.70065,1.7017,1.7006,1.7017,126000000.0
2008-08-12 19:09:00,1.7017,1.7019,1.70125,1.7014,163000000.0
2008-08-12 19:10:00,1.7016,1.7017,1.70125,1.7016,148100000.0
2008-08-12 19:11:00,1.7016,1.7017,1.7015,1.7015,43500000.0
2008-08-12 19:12:00,1.7016,1.7016,1.7012,1.70125,104300000.0
2008-08-12 19:13:00,1.7014,1.7016,1.7012,1.7015,134500000.0
2008-08-12 19:14:00,1.7014,1.70155,1.7012,1.70125,155000000.0
2008-08-12 19:15:00,1.70125,1.702,1.70125,1.7016,274200000.0
2008-08-12 19:16:00,1.7017,1.70215,1.7017,1.7021,283800000.0
2008-08-12 19:17:00,1.7023,1.7023,1.70175,1.70225,242900000.0
2008-08-12 19:18:00,1.70225,1.7026,1.70205,1.7025,216100000.0
2008-08-12 19:19:00,1.7026,1.7028,1.7022,1.7026,169300000.0
2008-08-12 19:20:00,1.7026,1.70275,1.70215,1.7023,92500000.0
2008-08-12 19:21:00,1.70225,1.7027,1.70225,1.7027,221400000.0
2008-08-12 19:22:00,1.7028,1.7028,1.7023,1.7023,174500000.0
2008-08-12 19:23:00,1.7023,1.7025,1.7023,1.70245,56500000.0
2008-08-12 19:24:00,1.70245,1.70265,1.70205,1.7024,125400000.0
2008-08-12 19:25:00,1.7024,1.70245,1.7023,1.7023,24700000.0
2008-08-12 19:26:00,1.7022,1.70225,1.702,1.7022,115300000.0
2008-08-12 19:27:00,1.7022,1.7024,1.70215,1.7024,30300000.0
2008-08-12 19:28:00,1.7023,1.7023,1.702,1.7021,70900000.0
2008-08-12 19:29:00,1.7022,1.7026,1.7021,1.70255,152700000.0
2008-08-12 19:30:00,1.7025,1.7031,1.7023,1.7025,320800000.0
2008-08-12 19:31:00,1.7025,1.7031,1.7025,1.70305,180400000.0
2008-08-12 19:32:00,1.703,1.70305,1.7024,1.7027,107700000.0
2008-08-12 19:33:00,1.7027,1.703,1.7023,1.7029,140100000.0
2008-08-12 19:34:00,1.7028,1.7028,1.7025,1.7028,76000000.0
2008-08-12 19:35:00,1.7028,1.7028,1.7025,1.70265,74400000.0
2008-08-12 19:36:00,1.7026,1.7029,1.7026,1.7029,153700000.0
2008-08-12 19:37:00,1.7029,1.7031,1.7029,1.703,116600000.0
2008-08-12 19:38:00,1.703,1.703,1.7026,1.7029,252500000.0
2008-08-12 19:39:00,1.7029,1.7031,1.70205,1.7023,238300000.0
2008-08-12 19:40:00,1.7023,1.7024,1.7021,1.7022,92800000.0
2008-08-12 19:41:00,1.7022,1.7023,1.702,1.7023,170800000.0
2008-08-12 19:42:00,1.70225,1.7023,1.70105,1.7016,255200000.0
2008-08-12 19:43:00,1.7016,1.70185,1.70085,1.7017,182800000.0
2008-08-12 19:44:00,1.7017,1.7018,1.7016,1.7016,43500000.0
2008-08-12 19:45:00,1.7016,1.7016,1.7014,1.7014,29600000.0
2008-08-12 19:46:00,1.7014,1.7014,1.7009,1.7012,90400000.0
2008-08-12 19:47:00,1.7012,1.7014,1.7012,1.7014,38800000.0
2008-08-12 19:48:00,1.7014,1.7014,1.701,1.7011,23800000.0
2008-08-12 19:49:00,1.7011,1.7011,1.7009,1.7011,101600000.0
2008-08-12 19:50:00,1.7011,1.7012,1.70085,1.70095,226800000.0
2008-08-12 19:51:00,1.70095,1.7013,1.7008,1.701,112500000.0
2008-08-12 19:52:00,1.701,1.70145,1.701,1.70125,143400000.0
2008-08-12 19:53:00,1.70125,1.70125,1.7011,1.7011,156000000.0
2008-08-12 19:54:00,1.7011,1.7012,1.7009,1.7009,158600000.0
2008-08-12 19:55:00,1.7009,1.70145,1.7007,1.7009,126200000.0
2008-08-12 19:56:00,1.7009,1.7012,1.7005,1.7007,181300000.0
2008-08-12 19:57:00,1.7007,1.7012,1.7002,1.7007,181800000.0
2008-08-12 19:58:00,1.7008,1.7011,1.70035,1.70035,196100000.0
2008-08-12 19:59:00,1.70035,1.7011,1.70035,1.7004,203900000.0
2008-08-12 20:00:00,1.7005,1.7008,1.7002,1.7007,218800000.0
2008-08-12 20:01:00,1.7007,1.7012,1.7005,1.7008,131500000.0
2008-08-12 20:02:00,1.7007,1.7009,1.7002,1.70075,197600000.0
2008-08-12 20:03:00,1.70075,1.7016,1.7006,1.7013,167000000.0
2008-08-12 20:04:00,1.7013,1.7015,1.7011,1.7015,49100000.0
2008-08-12 20:05:00,1.7014,1.7016,1.7012,1.7013,62100000.0
2008-08-12 20:06:00,1.7013,1.7017,1.7013,1.7016,205200000.0
2008-08-12 20:07:00,1.7016,1.7016,1.7012,1.7012,130800000.0
2008-08-12 20:08:00,1.7012,1.7015,1.70095,1.701,128700000.0
2008-08-12 20:09:00,1.701,1.7011,1.7007,1.701,169500000.0
2008-08-12 20:10:00,1.701,1.7013,1.7004,1.7006,224400000.0
2008-08-12 20:11:00,1.7006,1.7008,1.70035,1.7006,168800000.0
2008-08-12 20:12:00,1.7006,1.7009,1.7002,1.7002,61000000.0
2008-08-12 20:13:00,1.7002,1.7003,1.7002,1.7002,31900000.0
2008-08-12 20:14:00,1.7002,1.7003,1.7001,1.7001,94100000.0
2008-08-12 20:15:00,1.7001,1.7003,1.7001,1.7001,79900000.0
2008-08-12 20:16:00,1.7001,1.7002,1.69925,1.69965,214300000.0
2008-08-12 20:17:00,1.6997,1.6999,1.69955,1.6996,174700000.0
2008-08-12 20:18:00,1.6996,1.69975,1.69955,1.69955,137200000.0
2008-08-12 20:19:00,1.6996,1.69975,1.6996,1.69975,95400000.0
2008-08-12 20:20:00,1.69975,1.69975,1.6994,1.6995,121500000.0
2008-08-12 20:21:00,1.6995,1.6999,1.6995,1.6997,66300000.0
2008-08-12 20:22:00,1.6997,1.7,1.6997,1.6999,77100000.0
2008-08-12 20:23:00,1.6999,1.6999,1.6991,1.69925,84700000.0
2008-08-12 20:24:00,1.69915,1.6999,1.69915,1.6997,195400000.0
2008-08-12 20:25:00,1.6997,1.6997,1.6991,1.69915,138800000.0
2008-08-12 20:26:00,1.69915,1.7001,1.6991,1.69995,97800000.0
2008-08-12 20:27:00,1.7,1.7004,1.6998,1.7002,342300000.0
2008-08-12 20:28:00,1.7002,1.7006,1.7002,1.70045,128600000.0
2008-08-12 20:29:00,1.70045,1.7008,1.70045,1.7007,169100000.0
2008-08-12 20:30:00,1.7007,1.7009,1.7004,1.7006,115400000.0
2008-08-12 20:31:00,1.7006,1.7009,1.7006,1.7008,59200000.0
2008-08-12 20:32:00,1.7008,1.7011,1.70055,1.70055,31000000.0
2008-08-12 20:33:00,1.7005,1.7007,1.70025,1.70035,107600000.0
2008-08-12 20:34:00,1.70035,1.70045,1.70035,1.70045,92500000.0
2008-08-12 20:35:00,1.70045,1.70055,1.7004,1.7005,87600000.0
2008-08-12 20:36:00,1.7005,1.70065,1.7005,1.70055,30200000.0
2008-08-12 20:37:00,1.70055,1.7009,1.70055,1.7008,62600000.0
2008-08-12 20:38:00,1.7008,1.7017,1.7008,1.7014,101700000.0
2008-08-12 20:39:00,1.7014,1.7015,1.7011,1.7015,212600000.0
2008-08-12 20:40:00,1.7015,1.7022,1.7013,1.7013,124000000.0
2008-08-12 20:41:00,1.70125,1.7015,1.70095,1.7015,98200000.0
2008-08-12 20:42:00,1.7015,1.7015,1.7013,1.7013,21700000.0
2008-08-12 20:43:00,1.7013,1.7016,1.70125,1.7014,109700000.0
2008-08-12 20:44:00,1.7014,1.7018,1.7014,1.7014,42400000.0
2008-08-12 20:45:00,1.70145,1.7021,1.70145,1.702,143900000.0
2008-08-12 20:46:00,1.70205,1.7022,1.7019,1.7021,46400000.0
2008-08-12 20:47:00,1.7021,1.7027,1.702,1.7025,100400000.0
2008-08-12 20:48:00,1.7025,1.7025,1.702,1.7021,67000000.0
2008-08-12 20:49:00,1.7021,1.7023,1.702,1.7022,71400000.0
2008-08-12 20:50:00,1.7022,1.7023,1.7018,1.7018,130400000.0
2008-08-12 20:51:00,1.7018,1.7019,1.7016,1.7019,123500000.0
2008-08-12 20:52:00,1.7018,1.7019,1.7017,1.7017,60500000.0
2008-08-12 20:53:00,1.7018,1.7021,1.70145,1.7021,98200000.0
2008-08-12 20:54:00,1.7021,1.7022,1.7019,1.7019,80300000.0
2008-08-12 20:55:00,1.7019,1.702,1.7018,1.7018,18300000.0
2008-08-12 20:56:00,1.7018,1.7019,1.7016,1.7016,25000000.0
2008-08-12 20:57:00,1.7016,1.7016,1.7009,1.7012,172900000.0
2008-08-12 20:58:00,1.7012,1.7015,1.701,1.7014,97500000.0
2008-08-12 20:59:00,1.7014,1.7014,1.7008,1.7008,185300000.0
2008-08-12 21:00:00,1.7009,1.7014,1.7009,1.7014,196300000.0
2008-08-12 21:01:00,1.7015,1.7017,1.70095,1.7016,163800000.0
2008-08-12 21:02:00,1.7016,1.7016,1.7013,1.7014,63600000.0
2008-08-12 21:03:00,1.7013,1.7014,1.7012,1.7012,70600000.0
2008-08-12 21:04:00,1.70115,1.7018,1.70105,1.70155,115100000.0
2008-08-12 21:05:00,1.70155,1.7016,1.7013,1.7013,67000000.0
2008-08-12 21:06:00,1.7012,1.7016,1.7011,1.7014,53500000.0
2008-08-12 21:07:00,1.70145,1.70225,1.70125,1.7021,134300000.0
2008-08-12 21:08:00,1.7021,1.7025,1.702,1.7024,206300000.0
2008-08-12 21:09:00,1.70235,1.7025,1.70195,1.7022,243400000.0
2008-08-12 21:10:00,1.7022,1.70235,1.70195,1.7021,173000000.0
2008-08-12 21:11:00,1.7021,1.7021,1.70165,1.70175,84300000.0
2008-08-12 21:12:00,1.7017,1.70205,1.70165,1.702,197600000.0
2008-08-12 21:13:00,1.7021,1.7028,1.7019,1.7026,114200000.0
2008-08-12 21:14:00,1.70265,1.7029,1.70255,1.7029,151200000.0
2008-08-12 21:15:00,1.70285,1.7031,1.70255,1.7028,227600000.0
2008-08-12 21:16:00,1.7028,1.7031,1.70275,1.70275,69500000.0
2008-08-12 21:17:00,1.70275,1.70275,1.702,1.7022,171400000.0
2008-08-12 21:18:00,1.7022,1.7025,1.70215,1.7024,82200000.0
2008-08-12 21:19:00,1.7024,1.7027,1.7024,1.7024,150700000.0
2008-08-12 21:20:00,1.7024,1.7031,1.7024,1.7031,69900000.0
2008-08-12 21:21:00,1.70295,1.7031,1.7029,1.703,28900000.0
2008-08-12 21:22:00,1.703,1.7032,1.7028,1.7029,57900000.0
2008-08-12 21:23:00,1.7029,1.7033,1.7029,1.7031,56300000.0
2008-08-12 21:24:00,1.7031,1.7033,1.703,1.70315,146300000.0
2008-08-12 21:25:00,1.70315,1.7034,1.7031,1.7032,63200000.0
2008-08-12 21:26:00,1.7032,1.7034,1.7031,1.7033,35100000.0
2008-08-12 21:27:00,1.7033,1.7034,1.703,1.70305,60600000.0
2008-08-12 21:28:00,1.70305,1.7033,1.703,1.7031,67800000.0
2008-08-12 21:29:00,1.7031,1.7031,1.703,1.703,40600000.0
2008-08-12 21:30:00,1.703,1.703,1.7024,1.7029,230800000.0
2008-08-12 21:31:00,1.7029,1.7033,1.7027,1.7033,153100000.0
2008-08-12 21:32:00,1.7033,1.7036,1.7033,1.7036,43500000.0
2008-08-12 21:33:00,1.7036,1.7043,1.7036,1.7043,159700000.0
2008-08-12 21:34:00,1.70455,1.7068,1.70455,1.70655,218200000.0
2008-08-12 21:35:00,1.70655,1.7066,1.70575,1.7066,366200000.0
2008-08-12 21:36:00,1.7066,1.707,1.70625,1.70645,173400000.0
2008-08-12 21:37:00,1.7065,1.7066,1.7062,1.7066,72700000.0
2008-08-12 21:38:00,1.7065,1.7066,1.70615,1.70655,97100000.0
2008-08-12 21:39:00,1.70655,1.70665,1.7059,1.70625,85000000.0
2008-08-12 21:40:00,1.70625,1.7064,1.70565,1.7058,281100000.0
2008-08-12 21:41:00,1.70575,1.7061,1.70485,1.7056,211000000.0
2008-08-12 21:42:00,1.7052,1.706,1.7051,1.7057,201100000.0
2008-08-12 21:43:00,1.7057,1.70595,1.7052,1.7053,200300000.0
2008-08-12 21:44:00,1.7053,1.70595,1.7053,1.70585,168100000.0
2008-08-12 21:45:00,1.70585,1.7062,1.70585,1.7062,77200000.0
2008-08-12 21:46:00,1.7062,1.7064,1.7061,1.7064,71300000.0
2008-08-12 21:47:00,1.7064,1.7067,1.70615,1.7062,136800000.0
2008-08-12 21:48:00,1.70625,1.7066,1.7062,1.7066,164100000.0
2008-08-12 21:49:00,1.7067,1.7067,1.7062,1.7065,183600000.0
2008-08-12 21:50:00,1.7065,1.70655,1.706,1.70605,127300000.0
2008-08-12 21:51:00,1.706,1.7062,1.706,1.706,54800000.0
2008-08-12 21:52:00,1.70595,1.70605,1.70595,1.706,16800000.0
2008-08-12 21:53:00,1.70595,1.7064,1.70595,1.7062,48500000.0
2008-08-12 21:54:00,1.7063,1.7064,1.70535,1.70555,94800000.0
2008-08-12 21:55:00,1.70555,1.70555,1.7051,1.70515,153700000.0
2008-08-12 21:56:00,1.70515,1.7056,1.70515,1.7056,72200000.0
2008-08-12 21:57:00,1.70545,1.7056,1.70505,1.7052,92800000.0
2008-08-12 21:58:00,1.7052,1.7052,1.705,1.70505,75600000.0
2008-08-12 21:59:00,1.70505,1.7054,1.70505,1.7052,94800000.0
2008-08-12 22:00:00,1.7052,1.7055,1.7051,1.7055,39800000.0
2008-08-12 22:01:00,1.7055,1.7057,1.7054,1.70565,36400000.0
2008-08-12 22:02:00,1.7057,1.7058,1.7054,1.7055,80600000.0
2008-08-12 22:03:00,1.7055,1.7056,1.7054,1.7056,34300000.0
2008-08-12 22:04:00,1.7056,1.70575,1.70545,1.7055,70600000.0
2008-08-12 22:05:00,1.7055,1.70605,1.7054,1.70605,29200000.0
2008-08-12 22:06:00,1.7062,1.7062,1.7059,1.70595,54400000.0
2008-08-12 22:07:00,1.706,1.7065,1.70595,1.7062,63300000.0
2008-08-12 22:08:00,1.7062,1.7062,1.7055,1.7058,75500000.0
2008-08-12 22:09:00,1.706,1.7061,1.70565,1.7058,43300000.0
2008-08-12 22:10:00,1.7059,1.7059,1.7057,1.7057,62000000.0
2008-08-12 22:11:00,1.7057,1.7058,1.7057,1.7057,71900000.0
2008-08-12 22:12:00,1.7057,1.7058,1.7055,1.7056,44700000.0
2008-08-12 22:13:00,1.7056,1.7056,1.7055,1.7056,8200000.0
2008-08-12 22:14:00,1.7056,1.7057,1.7055,1.7055,13800000.0
2008-08-12 22:15:00,1.7055,1.7058,1.7055,1.7058,16400000.0
2008-08-12 22:16:00,1.7058,1.7058,1.7056,1.7057,22900000.0
2008-08-12 22:17:00,1.7057,1.7058,1.7057,1.7058,15000000.0
2008-08-12 22:18:00,1.7058,1.7059,1.7055,1.7057,20600000.0
2008-08-12 22:19:00,1.7057,1.7061,1.7057,1.706,32600000.0
2008-08-12 22:20:00,1.706,1.7062,1.7059,1.7059,67900000.0
2008-08-12 22:21:00,1.70595,1.7063,1.70585,1.7063,57800000.0
2008-08-12 22:22:00,1.7061,1.7063,1.7061,1.7063,18800000.0
2008-08-12 22:23:00,1.7063,1.7065,1.70625,1.70625,27200000.0
2008-08-12 22:24:00,1.7063,1.7063,1.706,1.7062,52700000.0
2008-08-12 22:25:00,1.7062,1.7062,1.7059,1.7059,28600000.0
2008-08-12 22:26:00,1.706,1.7062,1.7059,1.7062,18000000.0
2008-08-12 22:27:00,1.7061,1.7061,1.7058,1.7059,23600000.0
2008-08-12 22:28:00,1.7059,1.706,1.7059,1.7059,9000000.0
2008-08-12 22:29:00,1.70595,1.7064,1.7059,1.706,88200000.0
2008-08-12 22:30:00,1.706,1.7066,1.706,1.7063,115100000.0
2008-08-12 22:31:00,1.7063,1.7065,1.7061,1.7062,58900000.0
2008-08-12 22:32:00,1.7062,1.7063,1.7059,1.7059,34000000.0
2008-08-12 22:33:00,1.7059,1.7061,1.7059,1.7059,29000000.0
2008-08-12 22:34:00,1.706,1.7062,1.706,1.7062,14600000.0
2008-08-12 22:35:00,1.7061,1.7063,1.7061,1.7062,36500000.0
2008-08-12 22:36:00,1.7061,1.7061,1.70535,1.7056,107400000.0
2008-08-12 22:37:00,1.7055,1.7058,1.70545,1.7057,85700000.0
2008-08-12 22:38:00,1.7057,1.7062,1.70565,1.706,24800000.0
2008-08-12 22:39:00,1.706,1.7062,1.7058,1.706,19800000.0
2008-08-12 22:40:00,1.706,1.706,1.7056,1.7056,14000000.0
2008-08-12 22:41:00,1.7055,1.7066,1.7055,1.7065,58000000.0
2008-08-12 22:42:00,1.7065,1.7065,1.70585,1.7061,30600000.0
2008-08-12 22:43:00,1.7062,1.7064,1.7061,1.7062,49500000.0
2008-08-12 22:44:00,1.7062,1.7062,1.7059,1.7059,10000000.0
2008-08-12 22:45:00,1.7057,1.7059,1.7057,1.7057,13800000.0
2008-08-12 22:46:00,1.70575,1.7061,1.70575,1.7059,12100000.0
2008-08-12 22:47:00,1.706,1.706,1.7059,1.7059,5000000.0
2008-08-12 22:48:00,1.706,1.706,1.7059,1.7059,2000000.0
2008-08-12 22:49:00,1.7059,1.706,1.7059,1.706,9000000.0
2008-08-12 22:50:00,1.706,1.7061,1.706,1.7061,9200000.0
2008-08-12 22:51:00,1.7061,1.7067,1.706,1.70655,40600000.0
2008-08-12 22:52:00,1.70655,1.7067,1.7061,1.7067,113100000.0
2008-08-12 22:53:00,1.7067,1.7068,1.7065,1.7068,34900000.0
2008-08-12 22:54:00,1.7067,1.7068,1.7066,1.7066,15200000.0
2008-08-12 22:55:00,1.7067,1.7067,1.7065,1.7067,45200000.0
2008-08-12 22:56:00,1.7067,1.7072,1.70645,1.7072,38700000.0
2008-08-12 22:57:00,1.7072,1.7076,1.707,1.7076,23000000.0
2008-08-12 22:58:00,1.7076,1.7087,1.7073,1.7084,151700000.0
2008-08-12 22:59:00,1.7084,1.709,1.7084,1.70855,55500000.0
2008-08-12 23:00:00,1.70855,1.70865,1.70805,1.7083,91400000.0
2008-08-12 23:01:00,1.7084,1.7085,1.70815,1.70825,34800000.0
2008-08-12 23:02:00,1.7084,1.71,1.7084,1.7095,45900000.0
2008-08-12 23:03:00,1.7095,1.7103,1.7094,1.71,70500000.0
2008-08-12 23:04:00,1.7099,1.71005,1.7098,1.71,9000000.0
2008-08-12 23:05:00,1.71,1.7103,1.7098,1.7098,48500000.0
2008-08-12 23:06:00,1.7096,1.7096,1.7088,1.7091,10600000.0
2008-08-12 23:07:00,1.70915,1.7094,1.7091,1.7093,13500000.0
2008-08-12 23:08:00,1.7091,1.7095,1.709,1.7095,18600000.0
2008-08-12 23:09:00,1.7093,1.7093,1.7093,1.7093,8500000.0
2008-08-12 23:10:00,1.70935,1.7096,1.70935,1.7095,21100000.0
2008-08-12 23:11:00,1.7095,1.7104,1.70915,1.71025,96600000.0
2008-08-12 23:12:00,1.7104,1.71045,1.71015,1.71015,26800000.0
2008-08-12 23:13:00,1.7101,1.7103,1.70995,1.7102,108500000.0
2008-08-12 23:14:00,1.7104,1.7106,1.71005,1.7105,53500000.0
2008-08-12 23:15:00,1.7106,1.7106,1.7103,1.7104,16700000.0
2008-08-12 23:16:00,1.7104,1.7104,1.7103,1.7103,9800000.0
2008-08-12 23:17:00,1.7104,1.7109,1.7103,1.7109,40400000.0
2008-08-12 23:18:00,1.71085,1.711,1.7103,1.7106,94400000.0
2008-08-12 23:19:00,1.71075,1.7108,1.7105,1.7107,93900000.0
2008-08-12 23:20:00,1.7108,1.711,1.7105,1.7105,258000000.0
2008-08-12 23:21:00,1.7106,1.7109,1.7106,1.7109,4200000.0
2008-08-12 23:22:00,1.71095,1.71135,1.7108,1.71135,21000000.0
2008-08-12 23:23:00,1.71135,1.7117,1.71035,1.71035,108100000.0
2008-08-12 23:24:00,1.7103,1.7111,1.7101,1.7101,66600000.0
2008-08-12 23:25:00,1.7103,1.7111,1.7102,1.711,108700000.0
2008-08-12 23:26:00,1.711,1.71105,1.7109,1.71095,60200000.0
2008-08-12 23:27:00,1.71095,1.711,1.7106,1.711,80700000.0
2008-08-12 23:28:00,1.711,1.7112,1.711,1.7112,41800000.0
2008-08-12 23:29:00,1.7112,1.7113,1.7112,1.7112,24200000.0
2008-08-12 23:30:00,1.7112,1.7113,1.7112,1.7112,32700000.0
2008-08-12 23:31:00,1.7114,1.7114,1.71095,1.7111,84600000.0
2008-08-12 23:32:00,1.711,1.7112,1.7108,1.7109,152700000.0
2008-08-12 23:33:00,1.7109,1.7109,1.7102,1.7102,145200000.0
2008-08-12 23:34:00,1.7104,1.7106,1.7104,1.7106,103900000.0
2008-08-12 23:35:00,1.7106,1.7109,1.7104,1.7106,74700000.0
2008-08-12 23:36:00,1.7106,1.7108,1.7104,1.7105,165900000.0
2008-08-12 23:37:00,1.7106,1.7106,1.7104,1.7104,101900000.0
2008-08-12 23:38:00,1.7104,1.7104,1.7102,1.7103,61400000.0
2008-08-12 23:39:00,1.7104,1.711,1.7104,1.7108,255900000.0
2008-08-12 23:40:00,1.7108,1.711,1.7103,1.7106,324000000.0
2008-08-12 23:41:00,1.71055,1.7107,1.7102,1.7103,230300000.0
2008-08-12 23:42:00,1.7103,1.711,1.7103,1.7109,347800000.0
2008-08-12 23:43:00,1.7109,1.711,1.7106,1.711,235900000.0
2008-08-12 23:44:00,1.711,1.711,1.711,1.711,6000000.0
2008-08-12 23:45:00,1.711,1.71145,1.711,1.71135,447400000.0
2008-08-12 23:46:00,1.7114,1.71195,1.7113,1.7117,396800000.0
2008-08-12 23:47:00,1.7117,1.7121,1.71145,1.7121,255900000.0
2008-08-12 23:48:00,1.712,1.7123,1.7116,1.7119,245900000.0
2008-08-12 23:49:00,1.7119,1.7121,1.7118,1.7119,114200000.0
2008-08-12 23:50:00,1.7119,1.7124,1.71145,1.7116,150800000.0
2008-08-12 23:51:00,1.7116,1.7121,1.7114,1.7116,170100000.0
2008-08-12 23:52:00,1.7116,1.7124,1.7111,1.7124,197700000.0
2008-08-12 23:53:00,1.7124,1.7129,1.7121,1.7127,147800000.0
2008-08-12 23:54:00,1.7127,1.7129,1.7125,1.7126,149100000.0
2008-08-12 23:55:00,1.7126,1.7128,1.7125,1.7128,281000000.0
2008-08-12 23:56:00,1.7128,1.7128,1.71165,1.7122,188400000.0
2008-08-12 23:57:00,1.7122,1.7122,1.712,1.712,11100000.0
2008-08-12 23:58:00,1.7119,1.7122,1.7117,1.7122,41600000.0
2008-08-12 23:59:00,1.7122,1.7122,1.711,1.7111,105600000.0
2008-08-13 00:00:00,1.7113,1.7118,1.7111,1.7114,101800000.0
2008-08-13 00:01:00,1.7113,1.7113,1.7109,1.7111,146800000.0
2008-08-13 00:02:00,1.7109,1.7121,1.7109,1.712,268900000.0
2008-08-13 00:03:00,1.7119,1.7119,1.7118,1.7119,68500000.0
2008-08-13 00:04:00,1.71185,1.71185,1.71105,1.7113,265300000.0
2008-08-13 00:05:00,1.7112,1.7112,1.711,1.7111,50800000.0
2008-08-13 00:06:00,1.7111,1.7117,1.7109,1.7111,408300000.0
2008-08-13 00:07:00,1.7111,1.7116,1.711,1.7116,211500001.0
2008-08-13 00:08:00,1.7116,1.7117,1.7116,1.7116,62400000.0
2008-08-13 00:09:00,1.7116,1.71205,1.7116,1.7117,122500000.0
2008-08-13 00:10:00,1.7117,1.7118,1.7108,1.7109,140000000.0
2008-08-13 00:11:00,1.7109,1.7111,1.7107,1.7109,133000000.0
2008-08-13 00:12:00,1.7109,1.7116,1.7107,1.7115,78700000.0
2008-08-13 00:13:00,1.7115,1.7117,1.71135,1.7114,73400000.0
2008-08-13 00:14:00,1.7114,1.7114,1.71105,1.7112,56800000.0
2008-08-13 00:15:00,1.7112,1.7112,1.7112,1.7112,8600000.0
2008-08-13 00:16:00,1.7112,1.7112,1.7108,1.7108,32900000.0
2008-08-13 00:17:00,1.7108,1.7108,1.7103,1.7103,87600000.0
2008-08-13 00:18:00,1.7104,1.7106,1.7101,1.7106,163100000.0
2008-08-13 00:19:00,1.7106,1.7108,1.7103,1.7108,344300000.0
2008-08-13 00:20:00,1.7108,1.71085,1.7104,1.71085,136600000.0
2008-08-13 00:21:00,1.7108,1.7112,1.7107,1.711,230800000.0
2008-08-13 00:22:00,1.711,1.7112,1.7108,1.711,127700000.0
2008-08-13 00:23:00,1.711,1.7112,1.7108,1.7112,97900000.0
2008-08-13 00:24:00,1.7112,1.7116,1.7112,1.7114,74700000.0
2008-08-13 00:25:00,1.7114,1.7114,1.7112,1.7114,56200000.0
2008-08-13 00:26:00,1.7114,1.7114,1.7112,1.7114,45900000.0
2008-08-13 00:27:00,1.7114,1.7114,1.7114,1.7114,14800000.0
2008-08-13 00:28:00,1.7114,1.712,1.71125,1.712,152900000.0
2008-08-13 00:29:00,1.7119,1.712,1.7116,1.71185,195900000.0
2008-08-13 00:30:00,1.7118,1.712,1.7118,1.712,89800000.0
2008-08-13 00:31:00,1.7119,1.71225,1.7119,1.7122,112000000.0
2008-08-13 00:32:00,1.7122,1.7132,1.7116,1.7123,547600000.0
2008-08-13 00:33:00,1.7124,1.7136,1.7123,1.7136,314000000.0
2008-08-13 00:34:00,1.7136,1.7138,1.7133,1.7138,321600000.0
2008-08-13 00:35:00,1.7138,1.7138,1.7126,1.71275,477200000.0
2008-08-13 00:36:00,1.7127,1.7133,1.71255,1.7131,256700000.0
2008-08-13 00:37:00,1.7131,1.7131,1.7118,1.7121,232300000.0
2008-08-13 00:38:00,1.712,1.7123,1.7119,1.7123,201800000.0
2008-08-13 00:39:00,1.7123,1.7123,1.7119,1.7119,74200000.0
2008-08-13 00:40:00,1.7121,1.7121,1.7121,1.7121,9000000.0
2008-08-13 00:41:00,1.7121,1.7121,1.7121,1.7121,4000000.0
2008-08-13 00:42:00,1.7121,1.7121,1.7119,1.7121,27200000.0
2008-08-13 00:43:00,1.7119,1.7119,1.71185,1.71185,6400000.0
2008-08-13 00:44:00,1.71185,1.71185,1.7115,1.7115,138800000.0
2008-08-13 00:45:00,1.71155,1.7118,1.71145,1.7117,133100000.0
2008-08-13 00:46:00,1.7117,1.7117,1.7116,1.7117,10900000.0
2008-08-13 00:47:00,1.7117,1.7117,1.7096,1.7099,339500000.0
2008-08-13 00:48:00,1.7098,1.7103,1.7098,1.7098,100400000.0
2008-08-13 00:49:00,1.71,1.7103,1.71,1.71025,169200000.0
2008-08-13 00:50:00,1.7102,1.7103,1.7092,1.7096,126300000.0
2008-08-13 00:51:00,1.7095,1.7097,1.7093,1.7093,130100000.0
2008-08-13 00:52:00,1.7093,1.7094,1.709,1.7094,37200000.0
2008-08-13 00:53:00,1.7094,1.7102,1.7093,1.7102,66200000.0
2008-08-13 00:54:00,1.7102,1.7118,1.7102,1.711,311500000.0
2008-08-13 00:55:00,1.711,1.711,1.711,1.711,6700000.0
2008-08-13 00:56:00,1.711,1.7112,1.7109,1.7112,33600000.0
2008-08-13 00:57:00,1.7112,1.7112,1.7106,1.7108,82600000.0
2008-08-13 00:58:00,1.71085,1.7111,1.71085,1.7111,31800000.0
2008-08-13 00:59:00,1.71095,1.71115,1.71095,1.71115,8100000.0
2008-08-13 01:00:00,1.71115,1.71175,1.71095,1.7112,161100000.0
2008-08-13 01:01:00,1.7114,1.7116,1.7114,1.7116,6000000.0
2008-08-13 01:02:00,1.7116,1.7116,1.7111,1.7114,30000000.0
2008-08-13 01:03:00,1.7113,1.7115,1.7111,1.7114,21300000.0
2008-08-13 01:04:00,1.7114,1.7116,1.7111,1.7114,25900000.0
2008-08-13 01:05:00,1.7115,1.7115,1.7111,1.7114,19900000.0
2008-08-13 01:06:00,1.7114,1.7114,1.711,1.7111,11000000.0
2008-08-13 01:07:00,1.7111,1.7113,1.711,1.7111,19000000.0
2008-08-13 01:08:00,1.7111,1.7113,1.7111,1.7113,9000000.0
2008-08-13 01:09:00,1.7113,1.7113,1.7109,1.7109,13000000.0
2008-08-13 01:10:00,1.7111,1.7111,1.7109,1.711,27000000.0
2008-08-13 01:11:00,1.711,1.711,1.7105,1.7105,44000000.0
2008-08-13 01:12:00,1.7105,1.7106,1.7101,1.7106,40000000.0
2008-08-13 01:13:00,1.7106,1.7108,1.7101,1.7106,55400000.0
2008-08-13 01:14:00,1.7106,1.7107,1.7103,1.7105,213200000.0
2008-08-13 01:15:00,1.7105,1.7109,1.7099,1.7105,113300000.0
2008-08-13 01:16:00,1.7105,1.7108,1.7101,1.71015,92200000.0
2008-08-13 01:17:00,1.71005,1.7107,1.71,1.7107,141900000.0
2008-08-13 01:18:00,1.7107,1.711,1.7107,1.711,20700000.0
2008-08-13 01:19:00,1.7109,1.7111,1.7106,1.7107,157800000.0
2008-08-13 01:20:00,1.7108,1.7108,1.70995,1.7107,175600000.0
2008-08-13 01:21:00,1.71055,1.7113,1.71035,1.7112,53800000.0
2008-08-13 01:22:00,1.7111,1.7112,1.7108,1.711,65500000.0
2008-08-13 01:23:00,1.711,1.7116,1.7107,1.7113,137400000.0
2008-08-13 01:24:00,1.7113,1.7114,1.7105,1.7107,110400000.0
2008-08-13 01:25:00,1.7107,1.7123,1.7106,1.7117,288600000.0
2008-08-13 01:26:00,1.7117,1.7124,1.711,1.7124,347000000.0
2008-08-13 01:27:00,1.7124,1.7126,1.7119,1.7122,75600000.0
2008-08-13 01:28:00,1.7123,1.7123,1.7115,1.71165,112400000.0
2008-08-13 01:29:00,1.7117,1.7128,1.7115,1.7122,136200000.0
2008-08-13 01:30:00,1.712,1.7124,1.7116,1.7123,235100000.0
2008-08-13 01:31:00,1.7121,1.7124,1.7117,1.7117,84000000.0
2008-08-13 01:32:00,1.7117,1.7123,1.7116,1.7123,111000000.0
2008-08-13 01:33:00,1.7123,1.7131,1.7123,1.7129,87900000.0
2008-08-13 01:34:00,1.7128,1.71455,1.7127,1.7142,168600000.0
2008-08-13 01:35:00,1.7141,1.7151,1.7135,1.7148,340700000.0
2008-08-13 01:36:00,1.7147,1.7148,1.7134,1.7137,309100000.0
2008-08-13 01:37:00,1.7138,1.7141,1.7134,1.7135,115300000.0
2008-08-13 01:38:00,1.7136,1.7137,1.713,1.7135,220900000.0
2008-08-13 01:39:00,1.7133,1.7134,1.7129,1.7134,60900000.0
2008-08-13 01:40:00,1.7134,1.7134,1.7126,1.7131,152000000.0
2008-08-13 01:41:00,1.7132,1.7132,1.7128,1.7129,38800000.0
2008-08-13 01:42:00,1.7128,1.7129,1.7124,1.7125,98700000.0
2008-08-13 01:43:00,1.7126,1.7128,1.7123,1.7123,42300000.0
2008-08-13 01:44:00,1.7123,1.713,1.712,1.712,66200000.0
2008-08-13 01:45:00,1.7122,1.7133,1.7122,1.7133,104300000.0
2008-08-13 01:46:00,1.7133,1.7135,1.7126,1.7128,160800000.0
2008-08-13 01:47:00,1.7128,1.7132,1.7128,1.713,94600000.0
2008-08-13 01:48:00,1.713,1.7133,1.713,1.7132,132200000.0
2008-08-13 01:49:00,1.7133,1.7145,1.7131,1.7138,112000000.0
2008-08-13 01:50:00,1.7138,1.7145,1.71325,1.7143,169600000.0
2008-08-13 01:51:00,1.7143,1.7143,1.7139,1.7139,65200000.0
2008-08-13 01:52:00,1.7139,1.714,1.71375,1.7139,31700000.0
2008-08-13 01:53:00,1.7138,1.7139,1.7136,1.71375,34500000.0
2008-08-13 01:54:00,1.7137,1.7142,1.7136,1.714,83600000.0
2008-08-13 01:55:00,1.7139,1.7141,1.7138,1.7139,61400000.0
2008-08-13 01:56:00,1.7139,1.7144,1.7136,1.7139,63600000.0
2008-08-13 01:57:00,1.7139,1.7141,1.7136,1.7136,35300000.0
2008-08-13 01:58:00,1.7138,1.714,1.7132,1.7134,59200000.0
2008-08-13 01:59:00,1.7134,1.7144,1.7129,1.7142,399000000.0
2008-08-13 02:00:00,1.7142,1.7142,1.7136,1.7138,311700000.0
2008-08-13 02:01:00,1.7137,1.7141,1.7131,1.7131,349700000.0
2008-08-13 02:02:00,1.7133,1.7137,1.71315,1.7136,168000000.0
2008-08-13 02:03:00,1.7135,1.7139,1.7134,1.7137,204500000.0
2008-08-13 02:04:00,1.7137,1.7137,1.7127,1.7132,172500000.0
2008-08-13 02:05:00,1.7132,1.7141,1.7132,1.71405,77300000.0
2008-08-13 02:06:00,1.714,1.714,1.7134,1.7134,168300000.0
2008-08-13 02:07:00,1.7135,1.714,1.7135,1.714,83400000.0
2008-08-13 02:08:00,1.714,1.7141,1.7138,1.714,106200000.0
2008-08-13 02:09:00,1.71405,1.71425,1.7139,1.7139,88500000.0
2008-08-13 02:10:00,1.7139,1.7148,1.7139,1.71465,216600000.0
2008-08-13 02:11:00,1.71465,1.71535,1.7145,1.7151,380700000.0
2008-08-13 02:12:00,1.7151,1.71515,1.7146,1.71505,247500000.0
2008-08-13 02:13:00,1.7151,1.71585,1.7151,1.7158,234400000.0
2008-08-13 02:14:00,1.71605,1.7174,1.71605,1.7174,423700000.0
2008-08-13 02:15:00,1.7174,1.7181,1.7172,1.7176,423200000.0
2008-08-13 02:16:00,1.7177,1.7177,1.7171,1.7172,417400000.0
2008-08-13 02:17:00,1.7172,1.7182,1.7171,1.7175,417200000.0
2008-08-13 02:18:00,1.7175,1.7178,1.7172,1.71775,221600000.0
2008-08-13 02:19:00,1.71775,1.718,1.71645,1.71665,274700000.0
2008-08-13 02:20:00,1.7167,1.7174,1.7162,1.7168,260000000.0
2008-08-13 02:21:00,1.7169,1.7171,1.7163,1.71675,322400000.0
2008-08-13 02:22:00,1.71675,1.71675,1.7159,1.7162,257500000.0
2008-08-13 02:23:00,1.7162,1.7164,1.7158,1.7163,471600000.0
2008-08-13 02:24:00,1.7163,1.71645,1.7153,1.7155,187000000.0
2008-08-13 02:25:00,1.71555,1.7157,1.7153,1.7156,143300000.0
2008-08-13 02:26:00,1.7157,1.7177,1.7156,1.7172,218700000.0
2008-08-13 02:27:00,1.7172,1.7176,1.7169,1.7176,185500000.0
2008-08-13 02:28:00,1.7176,1.71845,1.71755,1.7179,411600000.0
2008-08-13 02:29:00,1.718,1.7188,1.7177,1.7183,404300000.0
2008-08-13 02:30:00,1.71835,1.7184,1.71665,1.7168,449500000.0
2008-08-13 02:31:00,1.7168,1.7172,1.71675,1.7171,324900000.0
2008-08-13 02:32:00,1.7171,1.7172,1.71635,1.7166,362300000.0
2008-08-13 02:33:00,1.71655,1.7166,1.7154,1.7157,323900000.0
2008-08-13 02:34:00,1.7157,1.7157,1.7151,1.7153,323000000.0
2008-08-13 02:35:00,1.71525,1.7168,1.7152,1.7164,162900000.0
2008-08-13 02:36:00,1.7164,1.7169,1.71575,1.7159,214400000.0
2008-08-13 02:37:00,1.7159,1.7159,1.715,1.7153,459800000.0
2008-08-13 02:38:00,1.7153,1.7163,1.7152,1.7156,307100000.0
2008-08-13 02:39:00,1.7157,1.7161,1.71525,1.71525,162700000.0
2008-08-13 02:40:00,1.71525,1.7155,1.7146,1.71505,195800000.0
2008-08-13 02:41:00,1.7151,1.7152,1.7143,1.71465,357200000.0
2008-08-13 02:42:00,1.71465,1.7164,1.71435,1.7164,602400000.0
2008-08-13 02:43:00,1.7164,1.7167,1.7161,1.7162,380800000.0
2008-08-13 02:44:00,1.7163,1.71645,1.71585,1.71645,488900000.0
2008-08-13 02:45:00,1.7165,1.7167,1.7162,1.7166,346100000.0
2008-08-13 02:46:00,1.7167,1.7172,1.71635,1.71655,256600000.0
2008-08-13 02:47:00,1.7166,1.71775,1.71645,1.71775,324500000.0
2008-08-13 02:48:00,1.71775,1.71855,1.71775,1.71825,345600000.0
2008-08-13 02:49:00,1.71825,1.71835,1.7176,1.7181,438500000.0
2008-08-13 02:50:00,1.7181,1.7181,1.7174,1.7175,344600000.0
2008-08-13 02:51:00,1.7175,1.7178,1.7174,1.7176,387700000.0
2008-08-13 02:52:00,1.7176,1.718,1.7174,1.718,150500000.0
2008-08-13 02:53:00,1.71795,1.71855,1.7178,1.7185,431300000.0
2008-08-13 02:54:00,1.7185,1.7185,1.718,1.71805,307800000.0
2008-08-13 02:55:00,1.7181,1.7181,1.71755,1.7179,435400000.0
2008-08-13 02:56:00,1.7179,1.71875,1.7176,1.71865,253300000.0
2008-08-13 02:57:00,1.71865,1.7195,1.7185,1.7195,362600000.0
2008-08-13 02:58:00,1.7195,1.7196,1.71895,1.71895,398600000.0
2008-08-13 02:59:00,1.71895,1.7198,1.7189,1.7196,508000000.0
2008-08-13 03:00:00,1.71965,1.7197,1.7193,1.71965,364400000.0
2008-08-13 03:01:00,1.71965,1.72125,1.71935,1.72055,501200000.0
2008-08-13 03:02:00,1.7206,1.72075,1.7195,1.7199,520400000.0
2008-08-13 03:03:00,1.71995,1.71995,1.7187,1.7187,441900000.0
2008-08-13 03:04:00,1.7189,1.719,1.7178,1.71785,321700000.0
2008-08-13 03:05:00,1.71785,1.7183,1.7177,1.7181,333800000.0
2008-08-13 03:06:00,1.7182,1.7184,1.71805,1.7182,176300000.0
2008-08-13 03:07:00,1.7182,1.7185,1.718,1.718,212400000.0
2008-08-13 03:08:00,1.7181,1.7181,1.7173,1.7174,300100000.0
2008-08-13 03:09:00,1.7175,1.7179,1.7172,1.7174,451800000.0
2008-08-13 03:10:00,1.7174,1.7174,1.7169,1.7174,293300000.0
2008-08-13 03:11:00,1.7174,1.7176,1.7172,1.7173,249900000.0
2008-08-13 03:12:00,1.7173,1.7175,1.71615,1.7165,317400000.0
2008-08-13 03:13:00,1.7165,1.7166,1.71585,1.7164,145800000.0
2008-08-13 03:14:00,1.7165,1.7171,1.7164,1.717,160200000.0
2008-08-13 03:15:00,1.7171,1.7172,1.71685,1.717,373400000.0
2008-08-13 03:16:00,1.717,1.7176,1.717,1.7175,168100000.0
2008-08-13 03:17:00,1.7174,1.7183,1.7174,1.71815,352100000.0
2008-08-13 03:18:00,1.7183,1.7183,1.71765,1.7178,258800000.0
2008-08-13 03:19:00,1.7179,1.7181,1.71745,1.71765,175500000.0
2008-08-13 03:20:00,1.7177,1.71805,1.7175,1.7179,275800000.0
2008-08-13 03:21:00,1.718,1.7182,1.71785,1.7182,307000000.0
2008-08-13 03:22:00,1.7182,1.7183,1.71695,1.71765,469800000.0
2008-08-13 03:23:00,1.71765,1.71825,1.7176,1.71785,386500000.0
2008-08-13 03:24:00,1.71775,1.7184,1.7176,1.71835,479100000.0
2008-08-13 03:25:00,1.71835,1.71885,1.71815,1.7183,384700000.0
2008-08-13 03:26:00,1.7183,1.71895,1.71805,1.7188,335300000.0
2008-08-13 03:27:00,1.71885,1.7189,1.71855,1.7187,333100000.0
2008-08-13 03:28:00,1.7187,1.7192,1.7187,1.719,460700000.0
2008-08-13 03:29:00,1.7191,1.72035,1.7191,1.72,341700000.0
2008-08-13 03:30:00,1.72,1.72,1.71805,1.71855,352500000.0
2008-08-13 03:31:00,1.71845,1.7186,1.7175,1.71785,281100000.0
2008-08-13 03:32:00,1.71785,1.718,1.7176,1.7179,211900000.0
2008-08-13 03:33:00,1.7179,1.7184,1.7175,1.7183,421800000.0
2008-08-13 03:34:00,1.7184,1.7187,1.7183,1.7185,192400000.0
2008-08-13 03:35:00,1.7185,1.71895,1.7185,1.7188,303800000.0
2008-08-13 03:36:00,1.7188,1.719,1.7186,1.7188,124300000.0
2008-08-13 03:37:00,1.7188,1.7188,1.7185,1.71875,293200000.0
2008-08-13 03:38:00,1.71875,1.7191,1.7187,1.7189,94700000.0
2008-08-13 03:39:00,1.7189,1.7189,1.718,1.7181,167900000.0
2008-08-13 03:40:00,1.71805,1.7188,1.71785,1.7185,491100000.0
2008-08-13 03:41:00,1.71855,1.7187,1.71805,1.71855,494100000.0
2008-08-13 03:42:00,1.71855,1.7188,1.7184,1.71865,481800000.0
2008-08-13 03:43:00,1.7187,1.71965,1.71865,1.7196,484200000.0
2008-08-13 03:44:00,1.7196,1.7209,1.7191,1.72015,538700000.0
2008-08-13 03:45:00,1.72015,1.7215,1.72005,1.7214,623100000.0
2008-08-13 03:46:00,1.7216,1.7232,1.7216,1.72205,630100000.0
2008-08-13 03:47:00,1.7214,1.7215,1.72035,1.7213,583800000.0
2008-08-13 03:48:00,1.7213,1.72175,1.7211,1.7212,382000000.0
2008-08-13 03:49:00,1.7212,1.7212,1.7203,1.72065,404900000.0
2008-08-13 03:50:00,1.72065,1.7211,1.72055,1.72075,455500000.0
2008-08-13 03:51:00,1.72085,1.72105,1.72065,1.7209,586700000.0
2008-08-13 03:52:00,1.7209,1.7212,1.7206,1.7209,362800000.0
2008-08-13 03:53:00,1.721,1.7212,1.7209,1.72115,256200000.0
2008-08-13 03:54:00,1.72115,1.7213,1.7205,1.7208,276900000.0
2008-08-13 03:55:00,1.7208,1.7211,1.72045,1.7209,215500000.0
2008-08-13 03:56:00,1.7209,1.7211,1.72045,1.72065,296400000.0
2008-08-13 03:57:00,1.7206,1.7207,1.72045,1.7205,222600000.0
2008-08-13 03:58:00,1.72055,1.7206,1.72015,1.7204,230300000.0
2008-08-13 03:59:00,1.7204,1.7208,1.7203,1.7206,222600000.0
2008-08-13 04:00:00,1.7207,1.72095,1.7206,1.72085,320300000.0
2008-08-13 04:01:00,1.7209,1.7211,1.7208,1.721,112000000.0
2008-08-13 04:02:00,1.721,1.722,1.7209,1.722,293000000.0
2008-08-13 04:03:00,1.7219,1.72195,1.72155,1.72175,313200000.0
2008-08-13 04:04:00,1.72175,1.7222,1.7212,1.7214,605600000.0
2008-08-13 04:05:00,1.7214,1.7217,1.7209,1.7214,399100000.0
2008-08-13 04:06:00,1.7214,1.7215,1.7212,1.7214,337300000.0
2008-08-13 04:07:00,1.7214,1.7228,1.72105,1.72235,423700000.0
2008-08-13 04:08:00,1.72235,1.7237,1.7222,1.7237,418500000.0
2008-08-13 04:09:00,1.7236,1.7269,1.7236,1.72635,383800000.0
2008-08-13 04:10:00,1.72635,1.7265,1.7233,1.7238,613000000.0
2008-08-13 04:11:00,1.7238,1.7238,1.7223,1.7231,282800000.0
2008-08-13 04:12:00,1.7232,1.724,1.7231,1.7239,351600000.0
2008-08-13 04:13:00,1.7239,1.7284,1.7239,1.7284,429700000.0
2008-08-13 04:14:00,1.7283,1.73115,1.7274,1.7309,312500000.0
2008-08-13 04:15:00,1.731,1.7342,1.73025,1.73325,536800000.0
2008-08-13 04:16:00,1.73325,1.73325,1.7317,1.7319,534300000.0
2008-08-13 04:17:00,1.73185,1.73185,1.7304,1.7313,461100000.0
2008-08-13 04:18:00,1.73125,1.73335,1.73115,1.73335,643400000.0
2008-08-13 04:19:00,1.7334,1.7346,1.73285,1.7334,571180000.0
2008-08-13 04:20:00,1.7334,1.734,1.73335,1.7339,461600000.0
2008-08-13 04:21:00,1.7339,1.73575,1.7339,1.7354,444300000.0
2008-08-13 04:22:00,1.73545,1.7355,1.732,1.7332,608800000.0
2008-08-13 04:23:00,1.7332,1.7341,1.73245,1.7338,559400000.0
2008-08-13 04:24:00,1.7338,1.7344,1.73265,1.73285,509800000.0
2008-08-13 04:25:00,1.733,1.7341,1.73275,1.73355,622200000.0
2008-08-13 04:26:00,1.7334,1.73425,1.73135,1.73215,690900000.0
2008-08-13 04:27:00,1.73225,1.73255,1.7309,1.73215,608000000.0
2008-08-13 04:28:00,1.7322,1.7323,1.73,1.73,577000000.0
2008-08-13 04:29:00,1.73005,1.7308,1.7279,1.7289,705700000.0
2008-08-13 04:30:00,1.7288,1.7314,1.72855,1.7314,626900000.0
2008-08-13 04:31:00,1.7314,1.7328,1.7309,1.73105,566200000.0
2008-08-13 04:32:00,1.73095,1.7317,1.7307,1.731,314500000.0
2008-08-13 04:33:00,1.731,1.73155,1.7307,1.731,545700000.0
2008-08-13 04:34:00,1.731,1.731,1.7297,1.73035,284600000.0
2008-08-13 04:35:00,1.73035,1.7305,1.72915,1.7297,423400000.0
2008-08-13 04:36:00,1.72965,1.73005,1.72895,1.7299,356100000.0
2008-08-13 04:37:00,1.7299,1.7302,1.72855,1.7292,245800000.0
2008-08-13 04:38:00,1.72915,1.7305,1.72905,1.7305,325700000.0
2008-08-13 04:39:00,1.7306,1.7307,1.7298,1.7298,373300000.0
2008-08-13 04:40:00,1.7298,1.73005,1.7296,1.7298,366000000.0
2008-08-13 04:41:00,1.7298,1.7303,1.72915,1.72965,419600000.0
2008-08-13 04:42:00,1.7296,1.7301,1.7295,1.7295,241300000.0
2008-08-13 04:43:00,1.72955,1.72965,1.7275,1.72775,465400000.0
2008-08-13 04:44:00,1.7279,1.7284,1.72725,1.72835,469200000.0
2008-08-13 04:45:00,1.72835,1.7294,1.7277,1.7293,303600000.0
2008-08-13 04:46:00,1.7292,1.7298,1.729,1.7292,517700000.0
2008-08-13 04:47:00,1.72925,1.72975,1.7289,1.7289,415500000.0
2008-08-13 04:48:00,1.72905,1.72905,1.7279,1.7286,365200000.0
2008-08-13 04:49:00,1.7286,1.72885,1.7282,1.72885,347500000.0
2008-08-13 04:50:00,1.72885,1.72925,1.7287,1.7291,275500000.0
2008-08-13 04:51:00,1.7291,1.7291,1.72835,1.7286,156900000.0
2008-08-13 04:52:00,1.7287,1.7295,1.7286,1.7295,124800000.0
2008-08-13 04:53:00,1.7295,1.7315,1.72925,1.7308,190900000.0
2008-08-13 04:54:00,1.7309,1.7309,1.7301,1.7304,141600000.0
2008-08-13 04:55:00,1.7303,1.7303,1.7297,1.7297,66800000.0
2008-08-13 04:56:00,1.7297,1.7306,1.7297,1.7306,179400000.0
2008-08-13 04:57:00,1.7306,1.7315,1.7305,1.7313,301400000.0
2008-08-13 04:58:00,1.7313,1.73145,1.73115,1.7312,193500000.0
2008-08-13 04:59:00,1.7312,1.7313,1.7309,1.73105,150500000.0
2008-08-13 05:00:00,1.731,1.73185,1.7309,1.7314,235000000.0
2008-08-13 05:01:00,1.7314,1.7314,1.73055,1.7308,186000000.0
2008-08-13 05:02:00,1.7308,1.73095,1.72985,1.72985,300300000.0
2008-08-13 05:03:00,1.72985,1.73005,1.7297,1.7298,192500000.0
2008-08-13 05:04:00,1.7298,1.73,1.72915,1.72915,204900000.0
2008-08-13 05:05:00,1.7293,1.7296,1.7292,1.7294,154100000.0
2008-08-13 05:06:00,1.7294,1.7299,1.7294,1.7296,99600000.0
2008-08-13 05:07:00,1.7296,1.7296,1.7289,1.729,94000000.0
2008-08-13 05:08:00,1.7292,1.7292,1.72855,1.729,104600000.0
2008-08-13 05:09:00,1.729,1.7294,1.72855,1.7294,220000000.0
2008-08-13 05:10:00,1.72925,1.7303,1.7292,1.7302,108700000.0
2008-08-13 05:11:00,1.7302,1.7305,1.7297,1.7298,288200000.0
2008-08-13 05:12:00,1.7298,1.7301,1.7296,1.7299,52500000.0
2008-08-13 05:13:00,1.7299,1.7299,1.7295,1.7298,117900000.0
2008-08-13 05:14:00,1.7298,1.7301,1.7295,1.7295,70400000.0
2008-08-13 05:15:00,1.7296,1.72985,1.72945,1.7295,104400000.0
2008-08-13 05:16:00,1.7297,1.7297,1.7294,1.72945,45700000.0
2008-08-13 05:17:00,1.7294,1.7295,1.72875,1.7291,234600000.0
2008-08-13 05:18:00,1.7291,1.7292,1.7287,1.72905,137100000.0
2008-08-13 05:19:00,1.7291,1.72925,1.729,1.7292,88800000.0
2008-08-13 05:20:00,1.7292,1.7298,1.7292,1.7295,127300000.0
2008-08-13 05:21:00,1.7295,1.7296,1.72905,1.7295,194600000.0
2008-08-13 05:22:00,1.7295,1.7297,1.7295,1.7295,28100000.0
2008-08-13 05:23:00,1.7296,1.7301,1.7295,1.7298,120100000.0
2008-08-13 05:24:00,1.7298,1.72985,1.72865,1.7294,307400000.0
2008-08-13 05:25:00,1.72945,1.73,1.72915,1.7299,255300000.0
2008-08-13 05:26:00,1.7299,1.7301,1.7298,1.73,99400000.0
2008-08-13 05:27:00,1.7298,1.7301,1.7298,1.73,123500000.0
2008-08-13 05:28:00,1.73,1.73025,1.7292,1.72965,322600000.0
2008-08-13 05:29:00,1.72975,1.7303,1.7291,1.7291,406300000.0
2008-08-13 05:30:00,1.7291,1.7296,1.72905,1.7294,253000000.0
2008-08-13 05:31:00,1.7294,1.73,1.729,1.7298,189800000.0
2008-08-13 05:32:00,1.7298,1.73,1.7293,1.7295,224900000.0
2008-08-13 05:33:00,1.7295,1.7298,1.7293,1.7297,67100000.0
2008-08-13 05:34:00,1.7297,1.7298,1.7297,1.7298,40800000.0
2008-08-13 05:35:00,1.7298,1.7299,1.72925,1.7296,126500000.0
2008-08-13 05:36:00,1.7296,1.7297,1.7291,1.7291,55800000.0
2008-08-13 05:37:00,1.7291,1.7291,1.72745,1.72765,459800000.0
2008-08-13 05:38:00,1.72745,1.7275,1.72645,1.7269,409200000.0
2008-08-13 05:39:00,1.727,1.7277,1.7269,1.7274,239100000.0
2008-08-13 05:40:00,1.7273,1.7274,1.7267,1.7267,420400000.0
2008-08-13 05:41:00,1.7269,1.72745,1.7267,1.7269,390600000.0
2008-08-13 05:42:00,1.7269,1.7271,1.7269,1.7269,138700000.0
2008-08-13 05:43:00,1.72695,1.72755,1.7267,1.7272,440180000.0
2008-08-13 05:44:00,1.7273,1.7277,1.7271,1.7275,272400000.0
2008-08-13 05:45:00,1.7275,1.7278,1.7275,1.7275,243700000.0
2008-08-13 05:46:00,1.72735,1.7274,1.7266,1.7266,373900000.0
2008-08-13 05:47:00,1.7266,1.7269,1.7259,1.72625,498700000.0
2008-08-13 05:48:00,1.72625,1.7263,1.72575,1.7258,426400000.0
2008-08-13 05:49:00,1.7258,1.7261,1.7257,1.7257,244200000.0
2008-08-13 05:50:00,1.7257,1.7257,1.7247,1.7254,495600000.0
2008-08-13 05:51:00,1.72545,1.7264,1.7252,1.7264,407500000.0
2008-08-13 05:52:00,1.7265,1.7271,1.72645,1.727,371700000.0
2008-08-13 05:53:00,1.727,1.72755,1.72665,1.72715,288500000.0
2008-08-13 05:54:00,1.72715,1.7279,1.72695,1.72765,356000000.0
2008-08-13 05:55:00,1.7277,1.72775,1.726,1.72655,409300000.0
2008-08-13 05:56:00,1.72655,1.7272,1.72655,1.7271,195300000.0
2008-08-13 05:57:00,1.7271,1.72735,1.7271,1.72735,107200000.0
2008-08-13 05:58:00,1.7274,1.7275,1.7272,1.7272,91300000.0
2008-08-13 05:59:00,1.7272,1.7278,1.7272,1.7276,401300000.0
2008-08-13 06:00:00,1.7276,1.72815,1.72725,1.728,296100000.0
2008-08-13 06:01:00,1.728,1.7287,1.7269,1.72755,365000000.0
2008-08-13 06:02:00,1.72755,1.7284,1.72715,1.728,299700000.0
2008-08-13 06:03:00,1.7279,1.7281,1.7276,1.7277,414100000.0
2008-08-13 06:04:00,1.7277,1.7282,1.72725,1.72725,324900000.0
2008-08-13 06:05:00,1.7274,1.7274,1.7258,1.7262,344200000.0
2008-08-13 06:06:00,1.7262,1.7265,1.7259,1.7263,101900000.0
2008-08-13 06:07:00,1.7262,1.7282,1.7262,1.7282,224800000.0
2008-08-13 06:08:00,1.7282,1.7283,1.7277,1.7277,218100000.0
2008-08-13 06:09:00,1.7277,1.7277,1.727,1.7273,225300000.0
2008-08-13 06:10:00,1.7273,1.7273,1.72675,1.72685,147100000.0
2008-08-13 06:11:00,1.72685,1.727,1.72655,1.7267,159100000.0
2008-08-13 06:12:00,1.7268,1.7268,1.7264,1.72655,232700000.0
2008-08-13 06:13:00,1.72655,1.72715,1.72655,1.72715,81700000.0
2008-08-13 06:14:00,1.72715,1.72715,1.7266,1.727,169900000.0
2008-08-13 06:15:00,1.7271,1.7272,1.7265,1.7267,338200000.0
2008-08-13 06:16:00,1.72665,1.7267,1.7262,1.72665,246500000.0
2008-08-13 06:17:00,1.7267,1.727,1.72655,1.72655,429000000.0
2008-08-13 06:18:00,1.72655,1.7269,1.72655,1.72675,245300000.0
2008-08-13 06:19:00,1.72675,1.727,1.7266,1.7268,121800000.0
2008-08-13 06:20:00,1.7268,1.7271,1.7268,1.7271,145100000.0
2008-08-13 06:21:00,1.7271,1.7272,1.727,1.7272,111700000.0
2008-08-13 06:22:00,1.7272,1.7272,1.7272,1.7272,15000000.0
2008-08-13 06:23:00,1.7272,1.7272,1.7266,1.7268,62000000.0
2008-08-13 06:24:00,1.7268,1.727,1.7261,1.72655,239500000.0
2008-08-13 06:25:00,1.7265,1.7266,1.7263,1.7263,96800000.0
2008-08-13 06:26:00,1.7263,1.7263,1.726,1.7262,101000000.0
2008-08-13 06:27:00,1.72615,1.72645,1.726,1.7263,100200000.0
2008-08-13 06:28:00,1.7263,1.7266,1.7252,1.7255,284500000.0
2008-08-13 06:29:00,1.7255,1.72565,1.7254,1.7255,72500000.0
2008-08-13 06:30:00,1.72555,1.7256,1.7253,1.7254,89800000.0
2008-08-13 06:31:00,1.7254,1.7254,1.7249,1.7251,290200000.0
2008-08-13 06:32:00,1.7251,1.7258,1.7251,1.7256,229600000.0
2008-08-13 06:33:00,1.7256,1.7261,1.7255,1.7256,165100000.0
2008-08-13 06:34:00,1.7257,1.7262,1.72525,1.7262,162500000.0
2008-08-13 06:35:00,1.7262,1.7263,1.72605,1.7262,75500000.0
2008-08-13 06:36:00,1.7262,1.7263,1.7261,1.7263,89400000.0
2008-08-13 06:37:00,1.72635,1.72685,1.7262,1.7266,307000000.0
2008-08-13 06:38:00,1.7266,1.7268,1.7262,1.72635,136100000.0
2008-08-13 06:39:00,1.72625,1.7263,1.7259,1.726,152000000.0
2008-08-13 06:40:00,1.726,1.7264,1.72575,1.72585,196400000.0
2008-08-13 06:41:00,1.7259,1.7262,1.72585,1.726,153800000.0
2008-08-13 06:42:00,1.726,1.7261,1.72575,1.7258,113200000.0
2008-08-13 06:43:00,1.7258,1.72585,1.7258,1.72585,28700000.0
2008-08-13 06:44:00,1.7259,1.7259,1.7257,1.7257,18800000.0
2008-08-13 06:45:00,1.7258,1.7259,1.7256,1.7256,75100000.0
2008-08-13 06:46:00,1.7255,1.7259,1.7255,1.7259,52800000.0
2008-08-13 06:47:00,1.7259,1.7259,1.7256,1.7259,28300000.0
2008-08-13 06:48:00,1.7259,1.7259,1.7255,1.7255,52900000.0
2008-08-13 06:49:00,1.7255,1.7259,1.7255,1.7259,86300000.0
2008-08-13 06:50:00,1.7259,1.726,1.7257,1.7258,100500000.0
2008-08-13 06:51:00,1.7258,1.7258,1.72555,1.7256,121200000.0
2008-08-13 06:52:00,1.7256,1.7256,1.7253,1.7254,49400000.0
2008-08-13 06:53:00,1.7255,1.7255,1.7254,1.7255,94500000.0
2008-08-13 06:54:00,1.7255,1.7257,1.72535,1.7257,50000000.0
2008-08-13 06:55:00,1.7256,1.72615,1.7256,1.7261,85400000.0
2008-08-13 06:56:00,1.72615,1.7262,1.7259,1.726,182300000.0
2008-08-13 06:57:00,1.726,1.7264,1.726,1.7261,42400000.0
2008-08-13 06:58:00,1.726,1.7262,1.7259,1.726,66600000.0
2008-08-13 06:59:00,1.726,1.726,1.7256,1.7259,174700000.0
2008-08-13 07:00:00,1.7259,1.726,1.7256,1.7258,99900000.0
2008-08-13 07:01:00,1.7258,1.7259,1.7256,1.7257,35100000.0
2008-08-13 07:02:00,1.7258,1.7258,1.7252,1.7254,81000000.0
2008-08-13 07:03:00,1.7254,1.7257,1.7253,1.7254,137500000.0
2008-08-13 07:04:00,1.7254,1.7255,1.7251,1.7252,71500000.0
2008-08-13 07:05:00,1.7252,1.7252,1.7244,1.7245,144200000.0
2008-08-13 07:06:00,1.7245,1.7249,1.7244,1.7249,92400000.0
2008-08-13 07:07:00,1.7249,1.7249,1.72445,1.7246,32000000.0
2008-08-13 07:08:00,1.7246,1.7248,1.72425,1.72425,92000000.0
2008-08-13 07:09:00,1.72425,1.72455,1.7242,1.72445,137200000.0
2008-08-13 07:10:00,1.7245,1.7247,1.7241,1.7244,179600000.0
2008-08-13 07:11:00,1.7244,1.7246,1.72365,1.72375,152500000.0
2008-08-13 07:12:00,1.7237,1.724,1.72325,1.7239,233100000.0
2008-08-13 07:13:00,1.7238,1.72465,1.72375,1.7246,122700000.0
2008-08-13 07:14:00,1.7246,1.7246,1.7243,1.7245,59400000.0
2008-08-13 07:15:00,1.7246,1.7246,1.7241,1.7242,89700000.0
2008-08-13 07:16:00,1.7242,1.7243,1.7241,1.7242,70500000.0
2008-08-13 07:17:00,1.7244,1.7244,1.7242,1.7244,110600000.0
2008-08-13 07:18:00,1.7244,1.7245,1.7237,1.7237,193100000.0
2008-08-13 07:19:00,1.7237,1.7239,1.7232,1.7232,240300000.0
2008-08-13 07:20:00,1.7233,1.7236,1.7232,1.72355,316400000.0
2008-08-13 07:21:00,1.7236,1.7246,1.7236,1.7241,207100000.0
2008-08-13 07:22:00,1.7241,1.7241,1.72285,1.7233,311200000.0
2008-08-13 07:23:00,1.72325,1.72325,1.7224,1.7227,118100000.0
2008-08-13 07:24:00,1.7226,1.7227,1.7223,1.7226,111400000.0
2008-08-13 07:25:00,1.7227,1.7233,1.7226,1.7233,140500000.0
2008-08-13 07:26:00,1.7233,1.7234,1.7231,1.7231,110400000.0
2008-08-13 07:27:00,1.72315,1.7233,1.7231,1.7233,81600000.0
2008-08-13 07:28:00,1.7233,1.7233,1.7231,1.7231,67600000.0
2008-08-13 07:29:00,1.7231,1.7231,1.72205,1.72205,139200000.0
2008-08-13 07:30:00,1.7219,1.7221,1.72145,1.7217,272100000.0
2008-08-13 07:31:00,1.7216,1.7221,1.7215,1.722,422500000.0
2008-08-13 07:32:00,1.722,1.72225,1.7216,1.72185,201200000.0
2008-08-13 07:33:00,1.72185,1.7222,1.7216,1.7217,159400000.0
2008-08-13 07:34:00,1.7217,1.7222,1.7217,1.722,46100000.0
2008-08-13 07:35:00,1.722,1.7225,1.722,1.7225,89300000.0
2008-08-13 07:36:00,1.7226,1.723,1.7223,1.7224,62900000.0
2008-08-13 07:37:00,1.7223,1.7223,1.72205,1.7222,120000000.0
2008-08-13 07:38:00,1.72215,1.7226,1.72215,1.7225,290900000.0
2008-08-13 07:39:00,1.72245,1.7225,1.722,1.72235,313900000.0
2008-08-13 07:40:00,1.7223,1.7225,1.7222,1.7222,153500000.0
2008-08-13 07:41:00,1.72215,1.72255,1.72205,1.7224,131300000.0
2008-08-13 07:42:00,1.72245,1.7226,1.72235,1.7224,120600000.0
2008-08-13 07:43:00,1.7224,1.7225,1.72175,1.7222,505300000.0
2008-08-13 07:44:00,1.72225,1.7226,1.72225,1.7223,222500000.0
2008-08-13 07:45:00,1.7223,1.7223,1.7222,1.72225,66600000.0
2008-08-13 07:46:00,1.7224,1.7227,1.72205,1.7221,175900000.0
2008-08-13 07:47:00,1.72205,1.7221,1.7217,1.7217,260400000.0
2008-08-13 07:48:00,1.7218,1.722,1.7217,1.722,62200000.0
2008-08-13 07:49:00,1.722,1.722,1.7212,1.7216,69600000.0
2008-08-13 07:50:00,1.7216,1.722,1.7216,1.722,126100000.0
2008-08-13 07:51:00,1.722,1.7223,1.7218,1.7221,132100000.0
2008-08-13 07:52:00,1.7221,1.7221,1.7217,1.7219,135000000.0
2008-08-13 07:53:00,1.7219,1.7221,1.72105,1.72105,138000000.0
2008-08-13 07:54:00,1.7212,1.7216,1.72085,1.7213,202100000.0
2008-08-13 07:55:00,1.7211,1.7216,1.7211,1.7216,225600000.0
2008-08-13 07:56:00,1.72145,1.7223,1.7213,1.7223,166100000.0
2008-08-13 07:57:00,1.7223,1.7232,1.72225,1.7228,230100000.0
2008-08-13 07:58:00,1.7228,1.7233,1.7227,1.7232,168600000.0
2008-08-13 07:59:00,1.7233,1.7242,1.723,1.7241,234300000.0
2008-08-13 08:00:00,1.7241,1.7241,1.72335,1.7236,463700000.0
2008-08-13 08:01:00,1.7236,1.7237,1.7232,1.7232,110800000.0
2008-08-13 08:02:00,1.7232,1.7232,1.7231,1.7232,25900000.0
2008-08-13 08:03:00,1.72315,1.7233,1.7226,1.7228,152700000.0
2008-08-13 08:04:00,1.7227,1.7243,1.7226,1.72285,328000000.0
2008-08-13 08:05:00,1.72285,1.7241,1.7227,1.7238,495700000.0
2008-08-13 08:06:00,1.72365,1.7238,1.7228,1.7237,564000000.0
2008-08-13 08:07:00,1.7239,1.7239,1.7232,1.7233,488400000.0
2008-08-13 08:08:00,1.7232,1.7235,1.72315,1.7234,221700000.0
2008-08-13 08:09:00,1.7233,1.7239,1.72315,1.7237,229200000.0
2008-08-13 08:10:00,1.72365,1.72415,1.72345,1.7238,506300000.0
2008-08-13 08:11:00,1.7237,1.7243,1.7236,1.7241,303900000.0
2008-08-13 08:12:00,1.7241,1.7241,1.7226,1.7227,384200000.0
2008-08-13 08:13:00,1.7228,1.7235,1.7228,1.7233,212900000.0
2008-08-13 08:14:00,1.7233,1.7241,1.723,1.7239,328300000.0
2008-08-13 08:15:00,1.7239,1.7241,1.7235,1.7236,218400000.0
2008-08-13 08:16:00,1.7236,1.7236,1.72255,1.72295,391900000.0
2008-08-13 08:17:00,1.72295,1.723,1.7226,1.7226,368300000.0
2008-08-13 08:18:00,1.7226,1.7239,1.7226,1.7239,219200000.0
2008-08-13 08:19:00,1.7239,1.724,1.7234,1.7234,118400000.0
2008-08-13 08:20:00,1.7234,1.7235,1.7225,1.7231,366800000.0
2008-08-13 08:21:00,1.7231,1.7234,1.7225,1.7229,256500000.0
2008-08-13 08:22:00,1.7229,1.7239,1.7226,1.7236,210400000.0
2008-08-13 08:23:00,1.7236,1.7242,1.72355,1.72365,314200000.0
2008-08-13 08:24:00,1.7237,1.7241,1.7233,1.7238,454300000.0
2008-08-13 08:25:00,1.7238,1.7241,1.72345,1.7239,296500000.0
2008-08-13 08:26:00,1.7239,1.724,1.7236,1.7236,365400000.0
2008-08-13 08:27:00,1.7236,1.7238,1.72325,1.7236,220700000.0
2008-08-13 08:28:00,1.7236,1.72405,1.7232,1.7234,370900000.0
2008-08-13 08:29:00,1.7234,1.7237,1.723,1.7233,312700000.0
2008-08-13 08:30:00,1.7233,1.7237,1.72315,1.7233,239200000.0
2008-08-13 08:31:00,1.7233,1.7235,1.7231,1.7234,112400000.0
2008-08-13 08:32:00,1.72325,1.7236,1.7232,1.7234,137400000.0
2008-08-13 08:33:00,1.7234,1.7234,1.7222,1.7226,128800000.0
2008-08-13 08:34:00,1.7225,1.72365,1.72245,1.7232,124300000.0
2008-08-13 08:35:00,1.7232,1.7236,1.7228,1.7231,78700000.0
2008-08-13 08:36:00,1.7231,1.7235,1.7225,1.72275,139700000.0
2008-08-13 08:37:00,1.7227,1.7229,1.7219,1.7223,452300000.0
2008-08-13 08:38:00,1.7224,1.7226,1.7211,1.7217,375400000.0
2008-08-13 08:39:00,1.7217,1.7217,1.7205,1.7205,244000000.0
2008-08-13 08:40:00,1.7205,1.7205,1.7193,1.72035,154000000.0
2008-08-13 08:41:00,1.72,1.7205,1.72,1.7202,151100000.0
2008-08-13 08:42:00,1.7202,1.72025,1.71985,1.72,215500000.0
2008-08-13 08:43:00,1.72,1.7202,1.7197,1.7198,329900000.0
2008-08-13 08:44:00,1.7198,1.71995,1.71895,1.7194,253200000.0
2008-08-13 08:45:00,1.71935,1.72,1.71935,1.7198,448600000.0
2008-08-13 08:46:00,1.7198,1.7198,1.7191,1.7191,334300000.0
2008-08-13 08:47:00,1.7191,1.7191,1.7179,1.7181,275200000.0
2008-08-13 08:48:00,1.7181,1.7181,1.71495,1.7159,436700000.0
2008-08-13 08:49:00,1.7159,1.7173,1.715,1.7172,463200000.0
2008-08-13 08:50:00,1.7172,1.7179,1.7169,1.7177,368500000.0
2008-08-13 08:51:00,1.7177,1.7188,1.7175,1.718,548900000.0
2008-08-13 08:52:00,1.7181,1.7185,1.71775,1.7185,289100000.0
2008-08-13 08:53:00,1.7185,1.7198,1.7185,1.7198,357100000.0
2008-08-13 08:54:00,1.72,1.7207,1.71975,1.72005,276200000.0
2008-08-13 08:55:00,1.7201,1.72015,1.7189,1.7194,470500000.0
2008-08-13 08:56:00,1.7194,1.7199,1.71925,1.7194,417900000.0
2008-08-13 08:57:00,1.7193,1.71955,1.7187,1.7191,495900000.0
2008-08-13 08:58:00,1.71895,1.7194,1.7182,1.71845,396100000.0
2008-08-13 08:59:00,1.7184,1.7186,1.718,1.7183,450700000.0
2008-08-13 09:00:00,1.7183,1.7185,1.71755,1.7181,308100000.0
2008-08-13 09:01:00,1.7182,1.7182,1.7174,1.7174,208100000.0
2008-08-13 09:02:00,1.7174,1.7179,1.7172,1.7172,353300000.0
2008-08-13 09:03:00,1.7172,1.7175,1.7167,1.7172,520000000.0
2008-08-13 09:04:00,1.7172,1.7176,1.7165,1.7167,335800000.0
2008-08-13 09:05:00,1.7167,1.717,1.71615,1.71665,363900000.0
2008-08-13 09:06:00,1.71655,1.7167,1.7156,1.71585,610400000.0
2008-08-13 09:07:00,1.716,1.7163,1.71565,1.7159,291300000.0
2008-08-13 09:08:00,1.7159,1.7177,1.7159,1.7176,544400000.0
2008-08-13 09:09:00,1.7177,1.7183,1.7173,1.7179,412300000.0
2008-08-13 09:10:00,1.7179,1.7187,1.7177,1.7182,322300000.0
2008-08-13 09:11:00,1.7182,1.7185,1.71765,1.718,351700000.0
2008-08-13 09:12:00,1.718,1.71865,1.718,1.7184,330500000.0
2008-08-13 09:13:00,1.7184,1.719,1.718,1.7184,274100000.0
2008-08-13 09:14:00,1.7184,1.719,1.7182,1.719,206200000.0
2008-08-13 09:15:00,1.719,1.7191,1.7184,1.7187,266300000.0
2008-08-13 09:16:00,1.7187,1.7191,1.7181,1.7186,450100000.0
2008-08-13 09:17:00,1.7187,1.7191,1.7183,1.7188,378700000.0
2008-08-13 09:18:00,1.7188,1.7189,1.7184,1.7188,177300000.0
2008-08-13 09:19:00,1.7188,1.7192,1.7181,1.7183,302300000.0
2008-08-13 09:20:00,1.7183,1.7185,1.7178,1.7182,399200000.0
2008-08-13 09:21:00,1.7182,1.7184,1.7176,1.7179,345100000.0
2008-08-13 09:22:00,1.71795,1.7185,1.7176,1.7182,314800000.0
2008-08-13 09:23:00,1.7182,1.7183,1.7175,1.7177,278100000.0
2008-08-13 09:24:00,1.7177,1.71855,1.7176,1.7185,365300000.0
2008-08-13 09:25:00,1.7185,1.71875,1.71825,1.7183,431500000.0
2008-08-13 09:26:00,1.71825,1.719,1.7182,1.71875,546800000.0
2008-08-13 09:27:00,1.71875,1.7191,1.7184,1.719,257100000.0
2008-08-13 09:28:00,1.719,1.7191,1.71795,1.71795,472500000.0
2008-08-13 09:29:00,1.71795,1.7182,1.7177,1.7181,350300000.0
2008-08-13 09:30:00,1.7181,1.7191,1.718,1.7191,131100000.0
2008-08-13 09:31:00,1.719,1.7193,1.7185,1.7186,292600000.0
2008-08-13 09:32:00,1.7186,1.7187,1.71795,1.718,240000000.0
2008-08-13 09:33:00,1.7181,1.7186,1.71775,1.718,483000000.0
2008-08-13 09:34:00,1.718,1.718,1.7169,1.7169,466500000.0
2008-08-13 09:35:00,1.7169,1.7184,1.7168,1.718,202000000.0
2008-08-13 09:36:00,1.718,1.718,1.71655,1.7167,527200000.0
2008-08-13 09:37:00,1.7165,1.7169,1.7161,1.7164,397900000.0
2008-08-13 09:38:00,1.7164,1.7169,1.7163,1.7165,169600000.0
2008-08-13 09:39:00,1.7165,1.7166,1.7162,1.71655,328800000.0
2008-08-13 09:40:00,1.71655,1.7168,1.7162,1.7163,134300000.0
2008-08-13 09:41:00,1.7164,1.7164,1.7156,1.7161,257600000.0
2008-08-13 09:42:00,1.7161,1.7163,1.7158,1.7158,163800000.0
2008-08-13 09:43:00,1.7158,1.7162,1.7154,1.7161,334900000.0
2008-08-13 09:44:00,1.7162,1.7166,1.7161,1.7165,167000000.0
2008-08-13 09:45:00,1.7165,1.71685,1.71625,1.7165,357100000.0
2008-08-13 09:46:00,1.7167,1.7169,1.7164,1.7166,273400000.0
2008-08-13 09:47:00,1.7166,1.717,1.7163,1.7164,358400000.0
2008-08-13 09:48:00,1.7166,1.7174,1.7164,1.7168,251700000.0
2008-08-13 09:49:00,1.7168,1.717,1.7163,1.7164,468500000.0
2008-08-13 09:50:00,1.7165,1.7165,1.7159,1.716,292800000.0
2008-08-13 09:51:00,1.716,1.7162,1.7155,1.7155,207700000.0
2008-08-13 09:52:00,1.7155,1.7155,1.7144,1.7145,398300000.0
2008-08-13 09:53:00,1.7145,1.7148,1.7135,1.7137,388200000.0
2008-08-13 09:54:00,1.7137,1.7141,1.7135,1.714,243200000.0
2008-08-13 09:55:00,1.714,1.7148,1.7138,1.7145,214100000.0
2008-08-13 09:56:00,1.7145,1.7155,1.7142,1.7148,347400000.0
2008-08-13 09:57:00,1.7148,1.7154,1.71425,1.715,383800000.0
2008-08-13 09:58:00,1.715,1.7156,1.7144,1.7146,291000000.0
2008-08-13 09:59:00,1.7146,1.715,1.7144,1.7145,230600000.0
2008-08-13 10:00:00,1.7145,1.7146,1.714,1.7142,261100000.0
2008-08-13 10:01:00,1.71435,1.7144,1.7136,1.7141,278400000.0
2008-08-13 10:02:00,1.71415,1.7147,1.7141,1.7145,182500000.0
2008-08-13 10:03:00,1.7145,1.7149,1.7144,1.7147,270600000.0
2008-08-13 10:04:00,1.71465,1.71525,1.7145,1.715,451600000.0
2008-08-13 10:05:00,1.715,1.7157,1.7148,1.7156,364400000.0
2008-08-13 10:06:00,1.7156,1.71675,1.7151,1.7163,677900000.0
2008-08-13 10:07:00,1.7163,1.71765,1.7163,1.71755,413500000.0
2008-08-13 10:08:00,1.7175,1.7178,1.7173,1.7176,403200000.0
2008-08-13 10:09:00,1.7176,1.71775,1.7171,1.7174,246300000.0
2008-08-13 10:10:00,1.7174,1.71755,1.7169,1.7174,278700000.0
2008-08-13 10:11:00,1.7175,1.71785,1.7174,1.7174,187600000.0
2008-08-13 10:12:00,1.7174,1.7187,1.7171,1.71855,402000000.0
2008-08-13 10:13:00,1.7186,1.7188,1.718,1.7185,249300000.0
2008-08-13 10:14:00,1.7184,1.7189,1.718,1.7189,212300000.0
2008-08-13 10:15:00,1.7189,1.7189,1.718,1.71845,207200000.0
2008-08-13 10:16:00,1.7184,1.7186,1.718,1.7185,242900000.0
2008-08-13 10:17:00,1.7185,1.7188,1.7182,1.7183,214300000.0
2008-08-13 10:18:00,1.7183,1.7185,1.7177,1.7181,260900000.0
2008-08-13 10:19:00,1.71805,1.71835,1.7177,1.7183,182500000.0
2008-08-13 10:20:00,1.7183,1.7184,1.718,1.7182,147600000.0
2008-08-13 10:21:00,1.71835,1.7193,1.7183,1.7193,218200000.0
2008-08-13 10:22:00,1.7193,1.7195,1.7191,1.7194,252000000.0
2008-08-13 10:23:00,1.7194,1.7194,1.7192,1.7192,46300000.0
2008-08-13 10:24:00,1.7191,1.7193,1.7189,1.719,249400000.0
2008-08-13 10:25:00,1.719,1.7191,1.7185,1.719,345900000.0
2008-08-13 10:26:00,1.719,1.7191,1.7183,1.7186,333000000.0
2008-08-13 10:27:00,1.7186,1.7189,1.7182,1.7183,293700000.0
2008-08-13 10:28:00,1.7183,1.7187,1.7183,1.7185,402600000.0
2008-08-13 10:29:00,1.7185,1.7192,1.71845,1.7188,283400000.0
2008-08-13 10:30:00,1.7188,1.7199,1.7187,1.7187,301400000.0
2008-08-13 10:31:00,1.71885,1.7194,1.7187,1.71875,331500000.0
2008-08-13 10:32:00,1.71875,1.719,1.7185,1.71875,401200000.0
2008-08-13 10:33:00,1.71865,1.71865,1.7172,1.7177,362000000.0
2008-08-13 10:34:00,1.7177,1.7181,1.7174,1.7178,497100000.0
2008-08-13 10:35:00,1.7178,1.7181,1.717,1.7172,523200000.0
2008-08-13 10:36:00,1.7174,1.7176,1.71655,1.7172,215100000.0
2008-08-13 10:37:00,1.7172,1.7173,1.7164,1.717,263800000.0
2008-08-13 10:38:00,1.717,1.7176,1.71685,1.7171,266400000.0
2008-08-13 10:39:00,1.71715,1.7183,1.71715,1.7182,304400000.0
2008-08-13 10:40:00,1.7183,1.7186,1.7179,1.7184,377000000.0
2008-08-13 10:41:00,1.7184,1.7184,1.71705,1.7177,359300000.0
2008-08-13 10:42:00,1.7177,1.7178,1.717,1.7171,351400000.0
2008-08-13 10:43:00,1.7171,1.7173,1.7169,1.7169,250800000.0
2008-08-13 10:44:00,1.7169,1.7173,1.7165,1.717,225300000.0
2008-08-13 10:45:00,1.7172,1.7172,1.7166,1.7166,158500000.0
2008-08-13 10:46:00,1.7166,1.717,1.7164,1.717,98300000.0
2008-08-13 10:47:00,1.7168,1.717,1.7164,1.7164,86700000.0
2008-08-13 10:48:00,1.7165,1.7167,1.7163,1.7165,243600000.0
2008-08-13 10:49:00,1.7165,1.7169,1.71635,1.7166,147900000.0
2008-08-13 10:50:00,1.7166,1.7169,1.71585,1.7161,251800000.0
2008-08-13 10:51:00,1.7163,1.7163,1.7156,1.7159,368800000.0
2008-08-13 10:52:00,1.7159,1.71625,1.7154,1.7157,204800000.0
2008-08-13 10:53:00,1.7156,1.716,1.71535,1.716,137100000.0
2008-08-13 10:54:00,1.7159,1.7162,1.7157,1.7159,299000000.0
2008-08-13 10:55:00,1.7159,1.71595,1.7155,1.7158,146700000.0
2008-08-13 10:56:00,1.7158,1.7158,1.7155,1.7157,172900000.0
2008-08-13 10:57:00,1.7157,1.7157,1.715,1.715,192800000.0
2008-08-13 10:58:00,1.715,1.7155,1.715,1.7154,141500000.0
2008-08-13 10:59:00,1.7154,1.7158,1.7152,1.7153,167300000.0
2008-08-13 11:00:00,1.7152,1.7154,1.715,1.7152,189900000.0
2008-08-13 11:01:00,1.7152,1.7153,1.7148,1.7152,165600000.0
2008-08-13 11:02:00,1.7152,1.7153,1.7149,1.7151,135500000.0
2008-08-13 11:03:00,1.7151,1.7152,1.7144,1.7144,273300000.0
2008-08-13 11:04:00,1.7144,1.7145,1.7137,1.7139,222400000.0
2008-08-13 11:05:00,1.7139,1.7147,1.71335,1.71335,187000000.0
2008-08-13 11:06:00,1.7134,1.7139,1.7129,1.7133,351300000.0
2008-08-13 11:07:00,1.7133,1.7138,1.7128,1.7134,386400000.0
2008-08-13 11:08:00,1.7134,1.7136,1.712,1.712,296900000.0
2008-08-13 11:09:00,1.7118,1.71265,1.7115,1.7118,588200000.0
2008-08-13 11:10:00,1.7118,1.7124,1.7118,1.71185,219800000.0
2008-08-13 11:11:00,1.71185,1.7124,1.7115,1.7124,300600000.0
2008-08-13 11:12:00,1.7124,1.7126,1.7117,1.7118,137300000.0
2008-08-13 11:13:00,1.71185,1.7119,1.71,1.7101,379600000.0
2008-08-13 11:14:00,1.7101,1.7104,1.709,1.7092,278800000.0
2008-08-13 11:15:00,1.7092,1.7094,1.709,1.7093,388000000.0
2008-08-13 11:16:00,1.7093,1.7101,1.70915,1.7099,459400000.0
2008-08-13 11:17:00,1.71,1.7103,1.70935,1.7101,365000000.0
2008-08-13 11:18:00,1.7101,1.7108,1.70985,1.7108,236600000.0
2008-08-13 11:19:00,1.7108,1.7112,1.7105,1.7107,272700000.0
2008-08-13 11:20:00,1.7107,1.7107,1.7104,1.7105,74300000.0
2008-08-13 11:21:00,1.7107,1.711,1.7107,1.7108,78900000.0
2008-08-13 11:22:00,1.7107,1.7108,1.7105,1.7108,69700000.0
2008-08-13 11:23:00,1.7108,1.7113,1.7104,1.71045,238700000.0
2008-08-13 11:24:00,1.7104,1.7111,1.70965,1.71015,376900000.0
2008-08-13 11:25:00,1.71015,1.7103,1.70935,1.7095,118300000.0
2008-08-13 11:26:00,1.70965,1.7098,1.7081,1.7084,307700000.0
2008-08-13 11:27:00,1.7084,1.7091,1.70825,1.7091,164100000.0
2008-08-13 11:28:00,1.7089,1.7093,1.7085,1.7088,286300000.0
2008-08-13 11:29:00,1.7088,1.7097,1.7086,1.7089,263500000.0
2008-08-13 11:30:00,1.709,1.7092,1.70805,1.7086,275200000.0
2008-08-13 11:31:00,1.7085,1.7086,1.7077,1.70785,393200000.0
2008-08-13 11:32:00,1.7079,1.7089,1.7079,1.7082,259600000.0
2008-08-13 11:33:00,1.7085,1.7092,1.7082,1.7092,308100000.0
2008-08-13 11:34:00,1.7092,1.70965,1.7086,1.7096,336800000.0
2008-08-13 11:35:00,1.7096,1.7109,1.7092,1.71,324800000.0
2008-08-13 11:36:00,1.7102,1.7102,1.7092,1.7095,263200000.0
2008-08-13 11:37:00,1.7095,1.7099,1.7091,1.7094,292600000.0
2008-08-13 11:38:00,1.70945,1.70985,1.70915,1.70985,233500000.0
2008-08-13 11:39:00,1.70985,1.7101,1.7095,1.7099,187100000.0
2008-08-13 11:40:00,1.71,1.71,1.7092,1.7097,376100000.0
2008-08-13 11:41:00,1.7097,1.7113,1.7097,1.7112,229800000.0
2008-08-13 11:42:00,1.7111,1.7112,1.70965,1.7112,319300000.0
2008-08-13 11:43:00,1.7112,1.7114,1.7107,1.7112,430800000.0
2008-08-13 11:44:00,1.7112,1.7112,1.7103,1.7106,266600000.0
2008-08-13 11:45:00,1.71075,1.7112,1.71045,1.71095,278100000.0
2008-08-13 11:46:00,1.711,1.7117,1.7108,1.7113,298400000.0
2008-08-13 11:47:00,1.7113,1.7118,1.7111,1.71145,199000000.0
2008-08-13 11:48:00,1.71135,1.7115,1.7103,1.7108,367600000.0
2008-08-13 11:49:00,1.7108,1.71185,1.7108,1.7114,230800000.0
2008-08-13 11:50:00,1.7114,1.7117,1.71115,1.7116,274300000.0
2008-08-13 11:51:00,1.7116,1.71165,1.71065,1.71145,416500000.0
2008-08-13 11:52:00,1.71145,1.71145,1.7103,1.7109,304500000.0
2008-08-13 11:53:00,1.7109,1.7116,1.7108,1.7115,275500000.0
2008-08-13 11:54:00,1.7115,1.71175,1.71105,1.71125,301900000.0
2008-08-13 11:55:00,1.7113,1.71155,1.7106,1.7106,462700000.0
2008-08-13 11:56:00,1.7106,1.7108,1.7102,1.71065,223800000.0
2008-08-13 11:57:00,1.7107,1.71125,1.71015,1.7108,545400000.0
2008-08-13 11:58:00,1.7108,1.7109,1.7101,1.7109,406000000.0
2008-08-13 11:59:00,1.7109,1.7111,1.7105,1.7105,144400000.0
2008-08-13 12:00:00,1.71055,1.711,1.709,1.7097,487800000.0
2008-08-13 12:01:00,1.7097,1.71025,1.7091,1.7095,379100000.0
2008-08-13 12:02:00,1.7095,1.70985,1.7088,1.7095,386300000.0
2008-08-13 12:03:00,1.70935,1.7105,1.7091,1.71015,333900000.0
2008-08-13 12:04:00,1.7096,1.70975,1.7091,1.7095,392900000.0
2008-08-13 12:05:00,1.7095,1.71055,1.7091,1.7097,302400000.0
2008-08-13 12:06:00,1.7097,1.7104,1.7097,1.7103,219800000.0
2008-08-13 12:07:00,1.7103,1.711,1.7103,1.7105,268900000.0
2008-08-13 12:08:00,1.71055,1.71095,1.70995,1.7109,340200000.0
2008-08-13 12:09:00,1.71085,1.7115,1.71025,1.7114,570000000.0
2008-08-13 12:10:00,1.7115,1.71395,1.71135,1.713,452700000.0
2008-08-13 12:11:00,1.7129,1.71355,1.71285,1.7132,408700000.0
2008-08-13 12:12:00,1.7132,1.7144,1.7128,1.7139,470100000.0
2008-08-13 12:13:00,1.714,1.71515,1.7135,1.7137,530100002.0
2008-08-13 12:14:00,1.7137,1.71525,1.7137,1.71415,662200000.0
2008-08-13 12:15:00,1.71425,1.7144,1.713,1.7136,569400000.0
2008-08-13 12:16:00,1.7136,1.7136,1.7124,1.7124,403100000.0
2008-08-13 12:17:00,1.7124,1.71305,1.71195,1.7126,366100000.0
2008-08-13 12:18:00,1.7125,1.7127,1.712,1.7127,193500000.0
2008-08-13 12:19:00,1.7128,1.713,1.7105,1.71135,376100000.0
2008-08-13 12:20:00,1.7113,1.7117,1.7099,1.7102,412899998.0
2008-08-13 12:21:00,1.7104,1.7115,1.7098,1.7098,516300000.0
2008-08-13 12:22:00,1.7098,1.7099,1.7094,1.70965,472000000.0
2008-08-13 12:23:00,1.70965,1.7102,1.7093,1.7101,423200000.0
2008-08-13 12:24:00,1.7101,1.7105,1.7099,1.7102,592400000.0
2008-08-13 12:25:00,1.7102,1.7107,1.7098,1.7106,609800000.0
2008-08-13 12:26:00,1.7104,1.7123,1.7104,1.7123,234600000.0
2008-08-13 12:27:00,1.7122,1.7126,1.7121,1.7125,239000000.0
2008-08-13 12:28:00,1.7123,1.7126,1.7109,1.7111,224900000.0
2008-08-13 12:29:00,1.7111,1.7117,1.7109,1.7115,251900000.0
2008-08-13 12:30:00,1.7116,1.71165,1.7114,1.7116,320200000.0
2008-08-13 12:31:00,1.7116,1.71185,1.7115,1.71185,159600000.0
2008-08-13 12:32:00,1.712,1.712,1.7101,1.71075,422200000.0
2008-08-13 12:33:00,1.7107,1.71125,1.70995,1.7112,393100000.0
2008-08-13 12:34:00,1.7111,1.71115,1.7107,1.7111,201000000.0
2008-08-13 12:35:00,1.7111,1.71165,1.71075,1.7113,165400000.0
2008-08-13 12:36:00,1.7113,1.7116,1.7112,1.7114,162100000.0
2008-08-13 12:37:00,1.7114,1.7117,1.7107,1.71165,398800000.0
2008-08-13 12:38:00,1.7117,1.7117,1.71075,1.7112,254100000.0
2008-08-13 12:39:00,1.7112,1.7112,1.7105,1.7111,307700000.0
2008-08-13 12:40:00,1.7111,1.7113,1.7108,1.7113,182700000.0
2008-08-13 12:41:00,1.7112,1.7116,1.71095,1.711,329200000.0
2008-08-13 12:42:00,1.711,1.71185,1.7107,1.7111,557800000.0
2008-08-13 12:43:00,1.71105,1.7117,1.71095,1.7113,379400000.0
2008-08-13 12:44:00,1.7113,1.71155,1.7108,1.7111,305600000.0
2008-08-13 12:45:00,1.7111,1.7115,1.7108,1.7112,219300000.0
2008-08-13 12:46:00,1.7113,1.71205,1.7103,1.71185,432400000.0
2008-08-13 12:47:00,1.71185,1.71225,1.7115,1.7116,354700000.0
2008-08-13 12:48:00,1.7117,1.7119,1.7109,1.7115,296000000.0
2008-08-13 12:49:00,1.7115,1.7115,1.7107,1.7113,200800000.0
2008-08-13 12:50:00,1.7113,1.7113,1.7105,1.711,263200000.0
2008-08-13 12:51:00,1.711,1.71165,1.711,1.7115,370700000.0
2008-08-13 12:52:00,1.7115,1.712,1.7113,1.7118,271700000.0
2008-08-13 12:53:00,1.7118,1.7121,1.7108,1.7113,300800000.0
2008-08-13 12:54:00,1.7114,1.7123,1.7113,1.7119,284700000.0
2008-08-13 12:55:00,1.7119,1.7125,1.7119,1.7124,237900000.0
2008-08-13 12:56:00,1.7122,1.7124,1.7119,1.7122,353600000.0
2008-08-13 12:57:00,1.7122,1.7125,1.71195,1.7121,172500000.0
2008-08-13 12:58:00,1.7121,1.7122,1.7115,1.71155,146900000.0
2008-08-13 12:59:00,1.7116,1.71255,1.7114,1.71255,584000000.0
2008-08-13 13:00:00,1.71255,1.7129,1.71175,1.7129,460600000.0
2008-08-13 13:01:00,1.7129,1.713,1.7123,1.7127,353200000.0
2008-08-13 13:02:00,1.71275,1.7128,1.7122,1.7125,442900000.0
2008-08-13 13:03:00,1.7125,1.7132,1.7125,1.7132,337300000.0
2008-08-13 13:04:00,1.7132,1.714,1.71305,1.7138,434200000.0
2008-08-13 13:05:00,1.7139,1.7141,1.7135,1.7141,294200000.0
2008-08-13 13:06:00,1.7141,1.71415,1.7137,1.714,234900000.0
2008-08-13 13:07:00,1.714,1.7141,1.7138,1.7141,110400000.0
2008-08-13 13:08:00,1.7141,1.7143,1.7137,1.7142,133700000.0
2008-08-13 13:09:00,1.7142,1.7148,1.7141,1.7147,268600000.0
2008-08-13 13:10:00,1.7147,1.7149,1.7142,1.7145,267800000.0
2008-08-13 13:11:00,1.7145,1.7146,1.7142,1.7145,313100000.0
2008-08-13 13:12:00,1.7147,1.7149,1.7145,1.7147,138300000.0
2008-08-13 13:13:00,1.7147,1.7151,1.7147,1.7149,120200000.0
2008-08-13 13:14:00,1.7149,1.715,1.7143,1.71445,230600000.0
2008-08-13 13:15:00,1.71445,1.71455,1.71415,1.71435,272300000.0
2008-08-13 13:16:00,1.7143,1.7144,1.7132,1.7132,413300000.0
2008-08-13 13:17:00,1.7132,1.7137,1.71305,1.7136,145900000.0
2008-08-13 13:18:00,1.7136,1.7139,1.7135,1.7137,208500000.0
2008-08-13 13:19:00,1.7137,1.7142,1.7136,1.714,142300000.0
2008-08-13 13:20:00,1.714,1.7141,1.7135,1.7137,117900000.0
2008-08-13 13:21:00,1.7136,1.7138,1.7127,1.713,238900000.0
2008-08-13 13:22:00,1.713,1.7132,1.7126,1.7127,155400000.0
2008-08-13 13:23:00,1.7127,1.7131,1.7125,1.7131,202000000.0
2008-08-13 13:24:00,1.7131,1.7133,1.7128,1.7133,64100000.0
2008-08-13 13:25:00,1.7133,1.7136,1.7133,1.7136,75200000.0
2008-08-13 13:26:00,1.7135,1.7137,1.7125,1.7126,185500000.0
2008-08-13 13:27:00,1.7126,1.7133,1.7125,1.71285,411600000.0
2008-08-13 13:28:00,1.71285,1.7139,1.7128,1.7134,356400000.0
2008-08-13 13:29:00,1.7134,1.71455,1.7134,1.7145,240300000.0
2008-08-13 13:30:00,1.71455,1.71465,1.7138,1.714,242200000.0
2008-08-13 13:31:00,1.714,1.7146,1.71375,1.7144,263800000.0
2008-08-13 13:32:00,1.71435,1.71455,1.71395,1.7142,259600000.0
2008-08-13 13:33:00,1.71435,1.7146,1.7141,1.71435,122400000.0
2008-08-13 13:34:00,1.7143,1.7146,1.71425,1.7144,72000000.0
2008-08-13 13:35:00,1.7144,1.715,1.7143,1.7148,270800000.0
2008-08-13 13:36:00,1.7148,1.7156,1.7148,1.7152,378500000.0
2008-08-13 13:37:00,1.7152,1.7155,1.7145,1.7149,389400000.0
2008-08-13 13:38:00,1.7149,1.7152,1.7145,1.7152,223700000.0
2008-08-13 13:39:00,1.7152,1.7152,1.7141,1.71425,233500000.0
2008-08-13 13:40:00,1.71435,1.71465,1.7135,1.7137,370800000.0
2008-08-13 13:41:00,1.7137,1.7138,1.71325,1.7134,201000000.0
2008-08-13 13:42:00,1.71335,1.7139,1.71335,1.7136,204200000.0
2008-08-13 13:43:00,1.7136,1.714,1.7133,1.7136,218800000.0
2008-08-13 13:44:00,1.7136,1.7138,1.71265,1.7133,344000000.0
2008-08-13 13:45:00,1.7133,1.7141,1.7132,1.7138,132900000.0
2008-08-13 13:46:00,1.7138,1.7138,1.7128,1.713,145200000.0
2008-08-13 13:47:00,1.713,1.7135,1.713,1.7134,80700000.0
2008-08-13 13:48:00,1.7134,1.7139,1.7127,1.7129,244800000.0
2008-08-13 13:49:00,1.7129,1.7134,1.7129,1.7133,136200000.0
2008-08-13 13:50:00,1.7134,1.7138,1.7133,1.7134,99500000.0
2008-08-13 13:51:00,1.7134,1.7135,1.7133,1.7133,77200000.0
2008-08-13 13:52:00,1.7133,1.7136,1.7131,1.71325,248100000.0
2008-08-13 13:53:00,1.71325,1.7134,1.71305,1.7132,151400000.0
2008-08-13 13:54:00,1.71325,1.71335,1.7131,1.7133,144600000.0
2008-08-13 13:55:00,1.7133,1.7141,1.7132,1.714,185400000.0
2008-08-13 13:56:00,1.7139,1.714,1.7137,1.714,70000000.0
2008-08-13 13:57:00,1.714,1.714,1.7137,1.7137,96300000.0
2008-08-13 13:58:00,1.7137,1.7137,1.7133,1.7134,105700000.0
2008-08-13 13:59:00,1.71335,1.7134,1.7128,1.7132,132200000.0
2008-08-13 14:00:00,1.71325,1.7134,1.71195,1.71205,351200000.0
2008-08-13 14:01:00,1.71205,1.7125,1.7118,1.7123,264800000.0
2008-08-13 14:02:00,1.7124,1.7125,1.71185,1.712,239000000.0
2008-08-13 14:03:00,1.71195,1.7123,1.7113,1.7117,169600000.0
2008-08-13 14:04:00,1.7117,1.7118,1.7117,1.7118,18000000.0
2008-08-13 14:05:00,1.7117,1.7121,1.7117,1.7121,57900000.0
2008-08-13 14:06:00,1.7121,1.7121,1.7118,1.7119,152500000.0
2008-08-13 14:07:00,1.7119,1.7122,1.7115,1.7122,129600000.0
2008-08-13 14:08:00,1.7122,1.7122,1.7112,1.7117,363000000.0
2008-08-13 14:09:00,1.7117,1.7121,1.7115,1.7121,199300000.0
2008-08-13 14:10:00,1.7121,1.7121,1.7117,1.712,124900000.0
2008-08-13 14:11:00,1.712,1.7122,1.7117,1.7119,125900000.0
2008-08-13 14:12:00,1.712,1.7122,1.7118,1.7119,168700000.0
2008-08-13 14:13:00,1.7118,1.7119,1.7116,1.7117,180700000.0
2008-08-13 14:14:00,1.7117,1.712,1.7115,1.7116,217000000.0
2008-08-13 14:15:00,1.7116,1.7117,1.7114,1.7116,260700000.0
2008-08-13 14:16:00,1.7116,1.7123,1.7114,1.7119,378500000.0
2008-08-13 14:17:00,1.7117,1.7124,1.7117,1.7121,133500000.0
2008-08-13 14:18:00,1.7121,1.7122,1.7111,1.7118,325000000.0
2008-08-13 14:19:00,1.7118,1.7119,1.71145,1.7117,364000000.0
2008-08-13 14:20:00,1.7117,1.7125,1.7117,1.7122,249600000.0
2008-08-13 14:21:00,1.7122,1.7125,1.7121,1.7125,260100000.0
2008-08-13 14:22:00,1.7125,1.7125,1.7116,1.7116,127600000.0
2008-08-13 14:23:00,1.7116,1.71185,1.7115,1.7117,222900000.0
2008-08-13 14:24:00,1.7117,1.7125,1.7116,1.7125,321100000.0
2008-08-13 14:25:00,1.7125,1.7125,1.7119,1.7123,235200000.0
2008-08-13 14:26:00,1.71235,1.7127,1.7121,1.7123,146300000.0
2008-08-13 14:27:00,1.7123,1.7127,1.7123,1.7127,123700000.0
2008-08-13 14:28:00,1.7127,1.7127,1.712,1.712,165700000.0
2008-08-13 14:29:00,1.712,1.7125,1.7117,1.7121,270000000.0
2008-08-13 14:30:00,1.71215,1.71275,1.71145,1.7122,435800002.0
2008-08-13 14:31:00,1.7124,1.7132,1.712,1.7123,261299999.0
2008-08-13 14:32:00,1.7123,1.7123,1.7106,1.7116,586500000.0
2008-08-13 14:33:00,1.7116,1.7127,1.7116,1.7122,471600000.0
2008-08-13 14:34:00,1.7121,1.7128,1.7116,1.7125,428200000.0
2008-08-13 14:35:00,1.7127,1.7127,1.7121,1.7123,332800000.0
2008-08-13 14:36:00,1.7124,1.7124,1.7116,1.7116,404300000.0
2008-08-13 14:37:00,1.7116,1.7118,1.7111,1.7111,390200000.0
2008-08-13 14:38:00,1.7112,1.7119,1.71095,1.7115,457500000.0
2008-08-13 14:39:00,1.7115,1.712,1.7115,1.7118,346200000.0
2008-08-13 14:40:00,1.7119,1.7125,1.7115,1.712,337800000.0
2008-08-13 14:41:00,1.712,1.7124,1.7118,1.7123,360200000.0
2008-08-13 14:42:00,1.7123,1.7129,1.7122,1.71265,586400000.0
2008-08-13 14:43:00,1.7125,1.7127,1.71195,1.712,379600000.0
2008-08-13 14:44:00,1.7122,1.7129,1.7119,1.7125,510100000.0
2008-08-13 14:45:00,1.7125,1.7127,1.71205,1.71205,476600000.0
2008-08-13 14:46:00,1.71235,1.7132,1.71235,1.7129,457300000.0
2008-08-13 14:47:00,1.7129,1.7132,1.7125,1.71255,360100000.0
2008-08-13 14:48:00,1.71265,1.7128,1.712,1.71255,619600000.0
2008-08-13 14:49:00,1.7125,1.71265,1.7121,1.7124,581900000.0
2008-08-13 14:50:00,1.7124,1.7126,1.7119,1.7126,338400000.0
2008-08-13 14:51:00,1.7126,1.7128,1.7123,1.71255,408800000.0
2008-08-13 14:52:00,1.71265,1.7128,1.7123,1.7125,321300000.0
2008-08-13 14:53:00,1.7124,1.7125,1.7119,1.7125,341800000.0
2008-08-13 14:54:00,1.7125,1.7126,1.7112,1.7117,393000000.0
2008-08-13 14:55:00,1.7117,1.7122,1.7117,1.712,219500000.0
2008-08-13 14:56:00,1.712,1.712,1.7117,1.7118,210600000.0
2008-08-13 14:57:00,1.7119,1.7124,1.7119,1.7123,287400000.0
2008-08-13 14:58:00,1.7123,1.7125,1.7117,1.7119,292800000.0
2008-08-13 14:59:00,1.7119,1.71275,1.7118,1.7125,349800000.0
2008-08-13 15:00:00,1.7125,1.7127,1.712,1.7123,280000000.0
2008-08-13 15:01:00,1.7123,1.71265,1.7119,1.7121,259000000.0
2008-08-13 15:02:00,1.7121,1.7122,1.7117,1.712,215300000.0
2008-08-13 15:03:00,1.712,1.712,1.7117,1.7119,150000000.0
2008-08-13 15:04:00,1.7118,1.712,1.7116,1.7116,183300000.0
2008-08-13 15:05:00,1.7116,1.712,1.7113,1.7115,282700000.0
2008-08-13 15:06:00,1.7115,1.7116,1.711,1.7113,231600000.0
2008-08-13 15:07:00,1.7113,1.7113,1.711,1.7113,171700000.0
2008-08-13 15:08:00,1.7113,1.712,1.7108,1.712,211600000.0
2008-08-13 15:09:00,1.712,1.712,1.7115,1.7116,196700000.0
2008-08-13 15:10:00,1.7116,1.7124,1.71105,1.7118,393700000.0
2008-08-13 15:11:00,1.7118,1.7122,1.7115,1.7121,252600000.0
2008-08-13 15:12:00,1.7121,1.7124,1.7118,1.7122,230900000.0
2008-08-13 15:13:00,1.7122,1.7122,1.7117,1.7117,279700000.0
2008-08-13 15:14:00,1.7117,1.7117,1.7113,1.7115,240900000.0
2008-08-13 15:15:00,1.7115,1.712,1.7111,1.7119,332400000.0
2008-08-13 15:16:00,1.7118,1.7125,1.7116,1.71235,290200000.0
2008-08-13 15:17:00,1.71235,1.7127,1.712,1.71255,193700000.0
2008-08-13 15:18:00,1.71255,1.71255,1.712,1.7122,163600000.0
2008-08-13 15:19:00,1.7122,1.7125,1.7121,1.7123,240300000.0
2008-08-13 15:20:00,1.7123,1.7124,1.7119,1.712,321200000.0
2008-08-13 15:21:00,1.71205,1.7124,1.71165,1.7122,274900000.0
2008-08-13 15:22:00,1.7122,1.7127,1.71205,1.7126,261600000.0
2008-08-13 15:23:00,1.7126,1.71275,1.7121,1.7127,229800000.0
2008-08-13 15:24:00,1.7127,1.7132,1.7125,1.71295,248800000.0
2008-08-13 15:25:00,1.7129,1.7133,1.7128,1.7132,213100000.0
2008-08-13 15:26:00,1.7132,1.7139,1.71275,1.7137,357699999.0
2008-08-13 15:27:00,1.7136,1.7142,1.7134,1.7141,273700000.0
2008-08-13 15:28:00,1.7141,1.7145,1.7136,1.71435,223300000.0
2008-08-13 15:29:00,1.7143,1.71565,1.7141,1.71525,535100000.0
2008-08-13 15:30:00,1.7152,1.7155,1.7144,1.7152,395800000.0
2008-08-13 15:31:00,1.7151,1.7155,1.715,1.715,237700000.0
2008-08-13 15:32:00,1.7151,1.7163,1.7149,1.7155,415000000.0
2008-08-13 15:33:00,1.7154,1.7172,1.715,1.7159,375600000.0
2008-08-13 15:34:00,1.716,1.716,1.7152,1.7152,259200000.0
2008-08-13 15:35:00,1.7153,1.7155,1.71485,1.7151,227600000.0
2008-08-13 15:36:00,1.71505,1.7159,1.71505,1.7152,246700000.0
2008-08-13 15:37:00,1.7152,1.7154,1.7147,1.7151,246900000.0
2008-08-13 15:38:00,1.7151,1.7154,1.71455,1.7147,327200000.0
2008-08-13 15:39:00,1.7147,1.7149,1.7145,1.7146,137700000.0
2008-08-13 15:40:00,1.7146,1.7149,1.7142,1.7144,338300000.0
2008-08-13 15:41:00,1.7145,1.71505,1.714,1.71505,253100000.0
2008-08-13 15:42:00,1.71505,1.7158,1.7148,1.7158,237200000.0
2008-08-13 15:43:00,1.7158,1.7162,1.7155,1.7159,280500000.0
2008-08-13 15:44:00,1.7159,1.716,1.7157,1.7159,516200000.0
2008-08-13 15:45:00,1.7159,1.7167,1.7159,1.7162,358300000.0
2008-08-13 15:46:00,1.7163,1.7166,1.7158,1.7163,313600000.0
2008-08-13 15:47:00,1.7163,1.7165,1.7151,1.7156,513900000.0
2008-08-13 15:48:00,1.7156,1.7159,1.7153,1.7153,240000000.0
2008-08-13 15:49:00,1.7153,1.7153,1.7149,1.7149,193100000.0
2008-08-13 15:50:00,1.715,1.7158,1.715,1.7155,189100000.0
2008-08-13 15:51:00,1.7155,1.7158,1.7151,1.7155,155000000.0
2008-08-13 15:52:00,1.7155,1.7159,1.71505,1.7152,314800000.0
2008-08-13 15:53:00,1.71525,1.7156,1.7148,1.7151,251600000.0
2008-08-13 15:54:00,1.7151,1.7164,1.7151,1.7163,230200000.0
2008-08-13 15:55:00,1.7165,1.7174,1.7165,1.7171,383500000.0
2008-08-13 15:56:00,1.7171,1.7174,1.7168,1.717,317800000.0
2008-08-13 15:57:00,1.717,1.7177,1.7168,1.7171,363800000.0
2008-08-13 15:58:00,1.717,1.717,1.7162,1.7167,290600000.0
2008-08-13 15:59:00,1.7168,1.7178,1.7167,1.7178,398300000.0
2008-08-13 16:00:00,1.7178,1.718,1.717,1.7177,379300001.0
2008-08-13 16:01:00,1.71765,1.7178,1.7171,1.71775,375800000.0
2008-08-13 16:02:00,1.7178,1.719,1.7176,1.71885,322600000.0
2008-08-13 16:03:00,1.7188,1.7188,1.7174,1.7187,418300000.0
2008-08-13 16:04:00,1.7187,1.719,1.7177,1.7189,395900000.0
2008-08-13 16:05:00,1.7187,1.71885,1.718,1.71845,605100000.0
2008-08-13 16:06:00,1.71855,1.7187,1.7183,1.71835,376700000.0
2008-08-13 16:07:00,1.71835,1.7189,1.718,1.7184,610900000.0
2008-08-13 16:08:00,1.7185,1.7189,1.7179,1.7181,629400000.0
2008-08-13 16:09:00,1.7181,1.7181,1.7174,1.7174,485700000.0
2008-08-13 16:10:00,1.7174,1.718,1.7173,1.7173,387700000.0
2008-08-13 16:11:00,1.71735,1.7178,1.7171,1.7178,175700000.0
2008-08-13 16:12:00,1.7178,1.7179,1.7171,1.7172,208400001.0
2008-08-13 16:13:00,1.7172,1.7174,1.7167,1.7168,299200000.0
2008-08-13 16:14:00,1.7167,1.7167,1.7161,1.7165,350900000.0
2008-08-13 16:15:00,1.7166,1.7166,1.7159,1.7164,285100000.0
2008-08-13 16:16:00,1.7164,1.7169,1.7154,1.716,298600000.0
2008-08-13 16:17:00,1.7159,1.7161,1.715,1.7153,240400000.0
2008-08-13 16:18:00,1.7153,1.7155,1.7141,1.7141,165800000.0
2008-08-13 16:19:00,1.7142,1.7146,1.7134,1.7139,395100000.0
2008-08-13 16:20:00,1.714,1.7149,1.7136,1.7146,293900000.0
2008-08-13 16:21:00,1.7146,1.7148,1.71405,1.7144,340000000.0
2008-08-13 16:22:00,1.7144,1.7148,1.7141,1.7142,176400000.0
2008-08-13 16:23:00,1.7142,1.7145,1.7141,1.7143,168300000.0
2008-08-13 16:24:00,1.7144,1.7148,1.7143,1.7148,154900000.0
2008-08-13 16:25:00,1.7149,1.715,1.714,1.7145,403200000.0
2008-08-13 16:26:00,1.71455,1.7148,1.7144,1.7146,402700000.0
2008-08-13 16:27:00,1.7147,1.715,1.7142,1.7144,515700000.0
2008-08-13 16:28:00,1.71465,1.7153,1.71465,1.7152,356500000.0
2008-08-13 16:29:00,1.7152,1.7156,1.715,1.7155,270300000.0
2008-08-13 16:30:00,1.7155,1.71585,1.7151,1.7152,399300000.0
2008-08-13 16:31:00,1.7152,1.7154,1.715,1.7151,263100000.0
2008-08-13 16:32:00,1.7151,1.7156,1.715,1.7155,293300000.0
2008-08-13 16:33:00,1.7155,1.7157,1.7147,1.7148,140500000.0
2008-08-13 16:34:00,1.7148,1.7155,1.7144,1.715,236400000.0
2008-08-13 16:35:00,1.7151,1.7157,1.7145,1.7147,550200000.0
2008-08-13 16:36:00,1.71435,1.7154,1.7136,1.7139,370900000.0
2008-08-13 16:37:00,1.7139,1.7146,1.7133,1.7143,370600000.0
2008-08-13 16:38:00,1.7143,1.7147,1.7138,1.71445,331600000.0
2008-08-13 16:39:00,1.71445,1.715,1.71395,1.71415,469800000.0
2008-08-13 16:40:00,1.7143,1.71495,1.7141,1.7141,307400000.0
2008-08-13 16:41:00,1.7142,1.715,1.7142,1.7144,352700000.0
2008-08-13 16:42:00,1.7144,1.7151,1.7144,1.7147,324400000.0
2008-08-13 16:43:00,1.7147,1.7152,1.7145,1.7152,234000000.0
2008-08-13 16:44:00,1.7151,1.7154,1.7146,1.7151,458200000.0
2008-08-13 16:45:00,1.7151,1.7152,1.7143,1.7143,451400000.0
2008-08-13 16:46:00,1.7142,1.7152,1.7141,1.7152,203400000.0
2008-08-13 16:47:00,1.7152,1.7155,1.7144,1.7147,420900000.0
2008-08-13 16:48:00,1.7147,1.7148,1.71405,1.7146,255800000.0
2008-08-13 16:49:00,1.7146,1.7148,1.7141,1.7147,237200000.0
2008-08-13 16:50:00,1.7147,1.7149,1.7141,1.71475,404600000.0
2008-08-13 16:51:00,1.7147,1.7148,1.7141,1.7143,423200000.0
2008-08-13 16:52:00,1.7143,1.7152,1.7139,1.71475,486200000.0
2008-08-13 16:53:00,1.7151,1.7156,1.71495,1.7156,468100000.0
2008-08-13 16:54:00,1.7156,1.7156,1.7147,1.7153,514600000.0
2008-08-13 16:55:00,1.7153,1.7154,1.7146,1.7148,381800000.0
2008-08-13 16:56:00,1.7148,1.7152,1.7147,1.7152,139800000.0
2008-08-13 16:57:00,1.7152,1.7153,1.7149,1.7151,228900000.0
2008-08-13 16:58:00,1.7151,1.7153,1.71465,1.7147,297800000.0
2008-08-13 16:59:00,1.7148,1.7154,1.71425,1.7149,360600000.0
2008-08-13 17:00:00,1.7149,1.7152,1.7143,1.7149,352200000.0
2008-08-13 17:01:00,1.7149,1.7158,1.7149,1.7158,221200000.0
2008-08-13 17:02:00,1.7158,1.7158,1.715,1.7151,264900000.0
2008-08-13 17:03:00,1.7151,1.7153,1.7151,1.7153,206600000.0
2008-08-13 17:04:00,1.7153,1.7156,1.71505,1.7152,183400000.0
2008-08-13 17:05:00,1.7152,1.7159,1.7146,1.7158,414500000.0
2008-08-13 17:06:00,1.7158,1.7165,1.7158,1.7163,247600000.0
2008-08-13 17:07:00,1.7164,1.71695,1.716,1.71665,442700000.0
2008-08-13 17:08:00,1.7166,1.71675,1.7163,1.7165,398500000.0
2008-08-13 17:09:00,1.7165,1.7165,1.7162,1.7164,211400000.0
2008-08-13 17:10:00,1.7164,1.7168,1.7162,1.7166,257600000.0
2008-08-13 17:11:00,1.7166,1.7168,1.71615,1.7166,267300000.0
2008-08-13 17:12:00,1.7165,1.71655,1.71595,1.7163,381600000.0
2008-08-13 17:13:00,1.7163,1.7166,1.7161,1.7164,278400000.0
2008-08-13 17:14:00,1.7165,1.7169,1.7164,1.7167,199100000.0
2008-08-13 17:15:00,1.7166,1.7167,1.7163,1.7165,175200000.0
2008-08-13 17:16:00,1.7166,1.7168,1.7163,1.7164,249300000.0
2008-08-13 17:17:00,1.7162,1.7166,1.7159,1.7166,195000000.0
2008-08-13 17:18:00,1.7166,1.7166,1.7159,1.7162,383000000.0
2008-08-13 17:19:00,1.7163,1.7165,1.71565,1.7162,367000000.0
2008-08-13 17:20:00,1.7162,1.7162,1.7157,1.7158,214300000.0
2008-08-13 17:21:00,1.7159,1.7164,1.7155,1.7158,363900000.0
2008-08-13 17:22:00,1.7158,1.716,1.7154,1.7159,363000000.0
2008-08-13 17:23:00,1.7158,1.71625,1.71555,1.7162,367200000.0
2008-08-13 17:24:00,1.7162,1.7167,1.7162,1.71625,530500000.0
2008-08-13 17:25:00,1.7164,1.7166,1.71605,1.7164,266100000.0
2008-08-13 17:26:00,1.7164,1.71645,1.7163,1.7163,144700000.0
2008-08-13 17:27:00,1.7163,1.71635,1.7158,1.71595,269300000.0
2008-08-13 17:28:00,1.7159,1.7162,1.71575,1.7162,275600000.0
2008-08-13 17:29:00,1.7162,1.71655,1.7161,1.71625,516300000.0
2008-08-13 17:30:00,1.7162,1.7164,1.71565,1.716,610400000.0
2008-08-13 17:31:00,1.71605,1.71625,1.7159,1.716,284300000.0
2008-08-13 17:32:00,1.716,1.7163,1.71565,1.7158,200300000.0
2008-08-13 17:33:00,1.7158,1.7163,1.7158,1.7159,167500000.0
2008-08-13 17:34:00,1.7159,1.7168,1.7159,1.7166,183700000.0
2008-08-13 17:35:00,1.7166,1.717,1.7165,1.717,346100000.0
2008-08-13 17:36:00,1.717,1.7174,1.7168,1.7171,200400000.0
2008-08-13 17:37:00,1.7171,1.71715,1.71685,1.7171,100300000.0
2008-08-13 17:38:00,1.7171,1.7173,1.7169,1.71695,212400000.0
2008-08-13 17:39:00,1.7169,1.7174,1.7167,1.7168,398000000.0
2008-08-13 17:40:00,1.7167,1.717,1.71655,1.7168,161600000.0
2008-08-13 17:41:00,1.71695,1.7173,1.7168,1.7171,278200000.0
2008-08-13 17:42:00,1.7172,1.7172,1.71695,1.7171,155900000.0
2008-08-13 17:43:00,1.7171,1.7172,1.71685,1.7171,202400000.0
2008-08-13 17:44:00,1.717,1.7171,1.7162,1.7162,359800000.0
2008-08-13 17:45:00,1.7162,1.7168,1.7162,1.7165,145800000.0
2008-08-13 17:46:00,1.71645,1.7167,1.7161,1.71645,226200000.0
2008-08-13 17:47:00,1.7165,1.71685,1.7165,1.7166,205800000.0
2008-08-13 17:48:00,1.7167,1.7168,1.7161,1.7166,296200000.0
2008-08-13 17:49:00,1.7166,1.7171,1.7165,1.7166,158300000.0
2008-08-13 17:50:00,1.7166,1.7172,1.7164,1.7169,135000000.0
2008-08-13 17:51:00,1.7169,1.7171,1.7166,1.7166,73300000.0
2008-08-13 17:52:00,1.7166,1.717,1.7166,1.7169,64300000.0
2008-08-13 17:53:00,1.7169,1.7173,1.7169,1.717,50700000.0
2008-08-13 17:54:00,1.717,1.7178,1.7168,1.7169,104700000.0
2008-08-13 17:55:00,1.7169,1.7178,1.7169,1.7173,266800000.0
2008-08-13 17:56:00,1.7172,1.7177,1.717,1.7174,212100000.0
2008-08-13 17:57:00,1.7174,1.7174,1.7166,1.7169,209400000.0
2008-08-13 17:58:00,1.717,1.717,1.7164,1.7165,140900000.0
2008-08-13 17:59:00,1.7165,1.7172,1.7165,1.7172,232500000.0
2008-08-13 18:00:00,1.717,1.7181,1.717,1.7176,336700000.0
2008-08-13 18:01:00,1.7175,1.71815,1.7174,1.7179,259900000.0
2008-08-13 18:02:00,1.7179,1.7181,1.7178,1.7181,297000000.0
2008-08-13 18:03:00,1.7181,1.7186,1.7177,1.7183,324100000.0
2008-08-13 18:04:00,1.7185,1.7188,1.718,1.718,123600000.0
2008-08-13 18:05:00,1.7181,1.7191,1.7181,1.7191,242300000.0
2008-08-13 18:06:00,1.7191,1.7197,1.7187,1.71895,395400000.0
2008-08-13 18:07:00,1.71885,1.7189,1.7184,1.7187,212600000.0
2008-08-13 18:08:00,1.7188,1.7189,1.7184,1.71865,265200000.0
2008-08-13 18:09:00,1.71865,1.7191,1.7177,1.719,378500000.0
2008-08-13 18:10:00,1.719,1.7191,1.7177,1.71825,325200000.0
2008-08-13 18:11:00,1.71825,1.7185,1.7164,1.71645,449300000.0
2008-08-13 18:12:00,1.71635,1.7166,1.71565,1.7162,320900000.0
2008-08-13 18:13:00,1.7162,1.7163,1.7155,1.7158,147500000.0
2008-08-13 18:14:00,1.71575,1.716,1.7152,1.716,223500000.0
2008-08-13 18:15:00,1.716,1.7163,1.7157,1.716,120700000.0
2008-08-13 18:16:00,1.7161,1.7161,1.7154,1.7157,145400000.0
2008-08-13 18:17:00,1.7157,1.7161,1.7153,1.7155,205100000.0
2008-08-13 18:18:00,1.7155,1.7162,1.7155,1.7158,198700000.0
2008-08-13 18:19:00,1.7158,1.7161,1.715,1.7157,193400000.0
2008-08-13 18:20:00,1.7157,1.71575,1.71475,1.7151,227100000.0
2008-08-13 18:21:00,1.7152,1.7159,1.7149,1.7153,194200000.0
2008-08-13 18:22:00,1.7153,1.716,1.7148,1.7157,202300000.0
2008-08-13 18:23:00,1.7157,1.7157,1.7146,1.7152,351700000.0
2008-08-13 18:24:00,1.7152,1.7153,1.7147,1.7153,261200000.0
2008-08-13 18:25:00,1.7153,1.7154,1.71435,1.7146,234000000.0
2008-08-13 18:26:00,1.7146,1.715,1.7146,1.7149,282600000.0
2008-08-13 18:27:00,1.7151,1.7152,1.7144,1.7148,271700000.0
2008-08-13 18:28:00,1.7148,1.7153,1.7147,1.7148,198100000.0
2008-08-13 18:29:00,1.7148,1.7151,1.7144,1.7148,283900000.0
2008-08-13 18:30:00,1.7148,1.715,1.7147,1.7147,164800000.0
2008-08-13 18:31:00,1.7147,1.7147,1.714,1.7143,128200000.0
2008-08-13 18:32:00,1.7143,1.7146,1.7139,1.7142,124600000.0
2008-08-13 18:33:00,1.7142,1.7146,1.7141,1.7145,89800000.0
2008-08-13 18:34:00,1.7145,1.7146,1.7138,1.7142,60500000.0
2008-08-13 18:35:00,1.7142,1.7142,1.7132,1.7139,127800000.0
2008-08-13 18:36:00,1.7139,1.71465,1.71345,1.71345,93600000.0
2008-08-13 18:37:00,1.7136,1.714,1.7135,1.7138,70100000.0
2008-08-13 18:38:00,1.7139,1.7141,1.7132,1.7132,73300000.0
2008-08-13 18:39:00,1.7132,1.7134,1.7125,1.7129,136100000.0
2008-08-13 18:40:00,1.7129,1.7131,1.7126,1.713,87800000.0
2008-08-13 18:41:00,1.713,1.7132,1.7122,1.7122,190800000.0
2008-08-13 18:42:00,1.7122,1.7128,1.7121,1.7122,119000000.0
2008-08-13 18:43:00,1.7122,1.7127,1.712,1.7122,125100000.0
2008-08-13 18:44:00,1.7123,1.7125,1.7119,1.7121,101100000.0
2008-08-13 18:45:00,1.7123,1.7125,1.7122,1.7122,110900000.0
2008-08-13 18:46:00,1.7122,1.7127,1.7121,1.7127,71700000.0
2008-08-13 18:47:00,1.7126,1.7128,1.7123,1.7124,36100000.0
2008-08-13 18:48:00,1.7124,1.7129,1.7122,1.7129,46000000.0
2008-08-13 18:49:00,1.7129,1.7132,1.7119,1.7121,254800000.0
2008-08-13 18:50:00,1.7121,1.7127,1.7121,1.7125,361600000.0
2008-08-13 18:51:00,1.7126,1.7126,1.712,1.7122,156000000.0
2008-08-13 18:52:00,1.7122,1.7128,1.7121,1.71255,178600000.0
2008-08-13 18:53:00,1.7125,1.7128,1.7122,1.7124,170200000.0
2008-08-13 18:54:00,1.7124,1.713,1.7123,1.7124,334900000.0
2008-08-13 18:55:00,1.71245,1.71245,1.7119,1.7121,215800000.0
2008-08-13 18:56:00,1.7121,1.7125,1.7109,1.71115,231000000.0
2008-08-13 18:57:00,1.7111,1.7122,1.711,1.7111,290500000.0
2008-08-13 18:58:00,1.7112,1.7116,1.7109,1.7111,277900000.0
2008-08-13 18:59:00,1.7111,1.7113,1.711,1.7111,80600000.0
2008-08-13 19:00:00,1.7111,1.71215,1.7106,1.711,307699999.0
2008-08-13 19:01:00,1.7107,1.7111,1.7101,1.71055,402900000.0
2008-08-13 19:02:00,1.71065,1.711,1.7104,1.7105,192000000.0
2008-08-13 19:03:00,1.7105,1.7109,1.71,1.71035,388200000.0
2008-08-13 19:04:00,1.7103,1.7107,1.7101,1.7103,203300000.0
2008-08-13 19:05:00,1.7103,1.7106,1.7101,1.7101,208400000.0
2008-08-13 19:06:00,1.7101,1.7109,1.70975,1.7107,252400000.0
2008-08-13 19:07:00,1.7107,1.7112,1.7107,1.7111,212100000.0
2008-08-13 19:08:00,1.7111,1.7112,1.7108,1.7111,170700000.0
2008-08-13 19:09:00,1.7111,1.7113,1.7105,1.7113,143900000.0
2008-08-13 19:10:00,1.7114,1.7116,1.71085,1.7112,152000000.0
2008-08-13 19:11:00,1.7112,1.7116,1.7107,1.7107,271000000.0
2008-08-13 19:12:00,1.7106,1.71085,1.7099,1.7102,301500000.0
2008-08-13 19:13:00,1.7102,1.71025,1.7098,1.7101,118300000.0
2008-08-13 19:14:00,1.7101,1.7107,1.7099,1.71045,195900000.0
2008-08-13 19:15:00,1.71045,1.7105,1.7081,1.7087,309600000.0
2008-08-13 19:16:00,1.7087,1.7089,1.7081,1.7084,184400000.0
2008-08-13 19:17:00,1.7085,1.709,1.7084,1.70845,354700000.0
2008-08-13 19:18:00,1.7085,1.70925,1.7085,1.7089,409400000.0
2008-08-13 19:19:00,1.7089,1.70955,1.7089,1.7091,187100000.0
2008-08-13 19:20:00,1.7093,1.7099,1.7092,1.7095,338400000.0
2008-08-13 19:21:00,1.7095,1.7101,1.7093,1.7101,172500000.0
2008-08-13 19:22:00,1.7101,1.7103,1.71,1.71,25300000.0
2008-08-13 19:23:00,1.7102,1.7103,1.70965,1.7101,95200000.0
2008-08-13 19:24:00,1.7101,1.7104,1.7099,1.7103,39300000.0
2008-08-13 19:25:00,1.7103,1.7105,1.71,1.7104,147900000.0
2008-08-13 19:26:00,1.7104,1.7109,1.7099,1.7099,167300000.0
2008-08-13 19:27:00,1.70985,1.7104,1.70955,1.7097,209900000.0
2008-08-13 19:28:00,1.7097,1.70985,1.7095,1.7096,94900000.0
2008-08-13 19:29:00,1.7096,1.7096,1.709,1.7091,114900000.0
2008-08-13 19:30:00,1.70915,1.7094,1.70675,1.7069,483000000.0
2008-08-13 19:31:00,1.707,1.70765,1.7061,1.7065,631000000.0
2008-08-13 19:32:00,1.70655,1.7066,1.7054,1.7061,419500000.0
2008-08-13 19:33:00,1.7061,1.7061,1.704,1.705,168100000.0
2008-08-13 19:34:00,1.705,1.7058,1.70415,1.7044,179300000.0
2008-08-13 19:35:00,1.7044,1.7048,1.703,1.703,184900000.0
2008-08-13 19:36:00,1.7031,1.7041,1.70225,1.7031,154300000.0
2008-08-13 19:37:00,1.7033,1.7055,1.7033,1.7052,183900000.0
2008-08-13 19:38:00,1.7051,1.7052,1.7042,1.7052,151000000.0
2008-08-13 19:39:00,1.7054,1.707,1.7053,1.70605,192100000.0
2008-08-13 19:40:00,1.7061,1.7065,1.706,1.7064,165400000.0
2008-08-13 19:41:00,1.7064,1.70785,1.7062,1.70665,168700000.0
2008-08-13 19:42:00,1.7068,1.7075,1.7064,1.70745,171500000.0
2008-08-13 19:43:00,1.7074,1.7083,1.7073,1.7079,181500000.0
2008-08-13 19:44:00,1.7079,1.7085,1.70755,1.7085,125700000.0
2008-08-13 19:45:00,1.7086,1.7091,1.7086,1.7088,156000000.0
2008-08-13 19:46:00,1.7088,1.7091,1.70835,1.709,151400000.0
2008-08-13 19:47:00,1.709,1.7092,1.7087,1.70885,234200000.0
2008-08-13 19:48:00,1.7088,1.7096,1.7086,1.7096,206600000.0
2008-08-13 19:49:00,1.7096,1.7106,1.7093,1.7106,257300000.0
2008-08-13 19:50:00,1.7106,1.7118,1.7105,1.7113,276700000.0
2008-08-13 19:51:00,1.7112,1.7112,1.71045,1.71075,363400000.0
2008-08-13 19:52:00,1.7107,1.71125,1.71045,1.711,220900000.0
2008-08-13 19:53:00,1.7111,1.7113,1.7108,1.7113,83100000.0
2008-08-13 19:54:00,1.7114,1.7114,1.7109,1.7109,21000000.0
2008-08-13 19:55:00,1.7109,1.71115,1.7109,1.7111,67200000.0
2008-08-13 19:56:00,1.7111,1.7113,1.7104,1.7113,209400000.0
2008-08-13 19:57:00,1.7113,1.71135,1.7104,1.7105,157800000.0
2008-08-13 19:58:00,1.71065,1.7109,1.7103,1.7106,122300000.0
2008-08-13 19:59:00,1.7106,1.7106,1.7099,1.7101,131500000.0
2008-08-13 20:00:00,1.7101,1.7104,1.7097,1.7098,134600000.0
2008-08-13 20:01:00,1.7098,1.7103,1.7097,1.7101,130300000.0
2008-08-13 20:02:00,1.7101,1.71055,1.7098,1.7103,115900000.0
2008-08-13 20:03:00,1.71035,1.7104,1.7099,1.7101,84400000.0
2008-08-13 20:04:00,1.7101,1.7101,1.7096,1.70975,74200000.0
2008-08-13 20:05:00,1.7098,1.71,1.7092,1.7096,183100000.0
2008-08-13 20:06:00,1.7096,1.7098,1.709,1.7096,218900000.0
2008-08-13 20:07:00,1.7096,1.7097,1.7094,1.7097,50800000.0
2008-08-13 20:08:00,1.7096,1.7096,1.7092,1.7094,41100000.0
2008-08-13 20:09:00,1.7092,1.7092,1.7091,1.7092,15000000.0
2008-08-13 20:10:00,1.7092,1.7092,1.7088,1.7088,65700000.0
2008-08-13 20:11:00,1.7088,1.7091,1.7087,1.7091,76000000.0
2008-08-13 20:12:00,1.7091,1.7091,1.7088,1.7088,34000000.0
2008-08-13 20:13:00,1.7087,1.7088,1.7082,1.7085,179600000.0
2008-08-13 20:14:00,1.7085,1.70855,1.7085,1.70855,66000000.0
2008-08-13 20:15:00,1.7085,1.7089,1.7082,1.7084,118600000.0
2008-08-13 20:16:00,1.7084,1.709,1.7084,1.709,53700000.0
2008-08-13 20:17:00,1.70895,1.7091,1.7087,1.7089,106900000.0
2008-08-13 20:18:00,1.7089,1.7091,1.7088,1.709,31600000.0
2008-08-13 20:19:00,1.709,1.7091,1.7086,1.7086,47000000.0
2008-08-13 20:20:00,1.7086,1.7087,1.7083,1.7084,49100000.0
2008-08-13 20:21:00,1.7084,1.7087,1.7084,1.7087,77700000.0
2008-08-13 20:22:00,1.7088,1.70905,1.7088,1.70905,35200000.0
2008-08-13 20:23:00,1.7092,1.7092,1.708,1.7084,172500000.0
2008-08-13 20:24:00,1.7084,1.7086,1.7079,1.7086,130700000.0
2008-08-13 20:25:00,1.7086,1.7086,1.7073,1.7078,158300000.0
2008-08-13 20:26:00,1.7078,1.7078,1.7071,1.70735,154700000.0
2008-08-13 20:27:00,1.7073,1.7074,1.7069,1.7074,154800000.0
2008-08-13 20:28:00,1.7074,1.7074,1.7071,1.70725,94200000.0
2008-08-13 20:29:00,1.7072,1.7072,1.7071,1.7071,31100000.0
2008-08-13 20:30:00,1.7071,1.7073,1.7069,1.7071,60500000.0
2008-08-13 20:31:00,1.7071,1.7072,1.707,1.7071,27500000.0
2008-08-13 20:32:00,1.7071,1.7073,1.7066,1.7066,86300000.0
2008-08-13 20:33:00,1.7066,1.7068,1.7065,1.7066,64300000.0
2008-08-13 20:34:00,1.7066,1.7068,1.7063,1.7067,39500000.0
2008-08-13 20:35:00,1.7066,1.7066,1.7063,1.7063,15000000.0
2008-08-13 20:36:00,1.7063,1.7063,1.7062,1.7062,10000000.0
2008-08-13 20:37:00,1.7063,1.7063,1.7058,1.7059,37000000.0
2008-08-13 20:38:00,1.7059,1.7059,1.7055,1.7055,18700000.0
2008-08-13 20:39:00,1.7055,1.7058,1.7048,1.7052,126900000.0
2008-08-13 20:40:00,1.7052,1.7054,1.70415,1.70425,75500000.0
2008-08-13 20:41:00,1.70405,1.7047,1.7038,1.7045,90600000.0
2008-08-13 20:42:00,1.7045,1.7054,1.7043,1.705,119300000.0
2008-08-13 20:43:00,1.705,1.7052,1.7048,1.7052,68100000.0
2008-08-13 20:44:00,1.7053,1.7054,1.70475,1.7049,55800000.0
2008-08-13 20:45:00,1.705,1.705,1.7048,1.7048,12000000.0
2008-08-13 20:46:00,1.7048,1.7049,1.704,1.7045,76800000.0
2008-08-13 20:47:00,1.7045,1.7047,1.7042,1.7043,72300000.0
2008-08-13 20:48:00,1.7042,1.7044,1.7041,1.7043,35100000.0
2008-08-13 20:49:00,1.7043,1.7047,1.7043,1.7046,18200000.0
2008-08-13 20:50:00,1.7046,1.7048,1.7037,1.7037,117100000.0
2008-08-13 20:51:00,1.7037,1.7041,1.7036,1.7039,39800000.0
2008-08-13 20:52:00,1.7037,1.7038,1.7034,1.7037,77400000.0
2008-08-13 20:53:00,1.7037,1.7038,1.70325,1.7036,119300000.0
2008-08-13 20:54:00,1.7036,1.7041,1.7036,1.7041,29600000.0
2008-08-13 20:55:00,1.7041,1.7041,1.7038,1.7038,46600000.0
2008-08-13 20:56:00,1.7039,1.7041,1.70335,1.7037,69300000.0
2008-08-13 20:57:00,1.7037,1.7038,1.7036,1.7036,40200000.0
2008-08-13 20:58:00,1.7036,1.7036,1.7033,1.7034,42000000.0
2008-08-13 20:59:00,1.7034,1.7039,1.7033,1.7038,77600000.0
2008-08-13 21:00:00,1.7038,1.7038,1.70335,1.7038,88500000.0
2008-08-13 21:01:00,1.7038,1.704,1.7033,1.704,190300000.0
2008-08-13 21:02:00,1.704,1.7042,1.7039,1.7041,172700000.0
2008-08-13 21:03:00,1.7041,1.70425,1.7039,1.7042,100500000.0
2008-08-13 21:04:00,1.7042,1.70435,1.704,1.7043,28500000.0
2008-08-13 21:05:00,1.7043,1.70435,1.7038,1.7042,118900000.0
2008-08-13 21:06:00,1.7043,1.7046,1.7042,1.7043,93700000.0
2008-08-13 21:07:00,1.7043,1.7044,1.7043,1.7043,44300000.0
2008-08-13 21:08:00,1.7043,1.70435,1.7043,1.7043,29100000.0
2008-08-13 21:09:00,1.70435,1.70435,1.7043,1.7043,43700000.0
2008-08-13 21:10:00,1.7043,1.7045,1.7043,1.7045,41400000.0
2008-08-13 21:11:00,1.7045,1.7045,1.704,1.7043,47600000.0
2008-08-13 21:12:00,1.70435,1.7044,1.7041,1.7043,52700000.0
2008-08-13 21:13:00,1.7042,1.7043,1.7041,1.7042,28300000.0
2008-08-13 21:14:00,1.7042,1.7046,1.7042,1.7045,67400000.0
2008-08-13 21:15:00,1.7046,1.705,1.7046,1.7049,57200000.0
2008-08-13 21:16:00,1.7049,1.7051,1.7049,1.7051,24200000.0
2008-08-13 21:17:00,1.7051,1.7057,1.7051,1.7055,41300000.0
2008-08-13 21:18:00,1.7054,1.7056,1.7054,1.7055,50200000.0
2008-08-13 21:19:00,1.7054,1.7057,1.7053,1.7056,48900000.0
2008-08-13 21:20:00,1.7056,1.7057,1.7055,1.7057,64600000.0
2008-08-13 21:21:00,1.7057,1.7057,1.7051,1.70515,65300000.0
2008-08-13 21:22:00,1.70515,1.7058,1.7051,1.7057,124900000.0
2008-08-13 21:23:00,1.7058,1.7058,1.70495,1.7057,65300000.0
2008-08-13 21:24:00,1.7056,1.7056,1.7054,1.7055,29000000.0
2008-08-13 21:25:00,1.70555,1.70555,1.7054,1.7054,25600000.0
2008-08-13 21:26:00,1.7055,1.7055,1.7052,1.70535,87500000.0
2008-08-13 21:27:00,1.7054,1.7057,1.7054,1.7056,52200000.0
2008-08-13 21:28:00,1.7056,1.7056,1.7054,1.7054,94700000.0
2008-08-13 21:29:00,1.7054,1.7055,1.7053,1.7055,65500000.0
2008-08-13 21:30:00,1.7055,1.7055,1.705,1.7051,72300000.0
2008-08-13 21:31:00,1.705,1.7053,1.7047,1.70515,117600000.0
2008-08-13 21:32:00,1.7051,1.7054,1.7048,1.7053,103300000.0
2008-08-13 21:33:00,1.7054,1.7055,1.7052,1.7054,69900000.0
2008-08-13 21:34:00,1.7054,1.7055,1.7051,1.7052,63800000.0
2008-08-13 21:35:00,1.7052,1.7053,1.7049,1.7049,46800000.0
2008-08-13 21:36:00,1.7049,1.705,1.7049,1.705,74200000.0
2008-08-13 21:37:00,1.705,1.705,1.7049,1.7049,44100000.0
2008-08-13 21:38:00,1.7049,1.7052,1.70455,1.7046,76600000.0
2008-08-13 21:39:00,1.7046,1.7046,1.7042,1.7042,68200000.0
2008-08-13 21:40:00,1.7042,1.7045,1.7042,1.70435,79500000.0
2008-08-13 21:41:00,1.7043,1.7044,1.7042,1.7042,35700000.0
2008-08-13 21:42:00,1.7042,1.70425,1.7039,1.704,42400000.0
2008-08-13 21:43:00,1.704,1.7041,1.7039,1.704,54400000.0
2008-08-13 21:44:00,1.704,1.704,1.7036,1.7037,64600000.0
2008-08-13 21:45:00,1.7038,1.704,1.7037,1.7039,60100000.0
2008-08-13 21:46:00,1.7038,1.70425,1.7038,1.7042,67200000.0
2008-08-13 21:47:00,1.7042,1.7042,1.70335,1.70365,41400000.0
2008-08-13 21:48:00,1.7036,1.7039,1.7035,1.7038,15800000.0
2008-08-13 21:49:00,1.7037,1.7037,1.7032,1.7035,87500000.0
2008-08-13 21:50:00,1.7035,1.7039,1.7035,1.7039,45400000.0
2008-08-13 21:51:00,1.7039,1.7041,1.7036,1.7038,78800000.0
2008-08-13 21:52:00,1.7038,1.704,1.7036,1.7038,75300000.0
2008-08-13 21:53:00,1.70385,1.70385,1.7035,1.7036,39700000.0
2008-08-13 21:54:00,1.70365,1.70365,1.7033,1.7033,91700000.0
2008-08-13 21:55:00,1.7032,1.7036,1.7032,1.7036,21500000.0
2008-08-13 21:56:00,1.7036,1.7039,1.7035,1.7037,38100000.0
2008-08-13 21:57:00,1.7037,1.7038,1.70275,1.7034,97600000.0
2008-08-13 21:58:00,1.7034,1.7039,1.70315,1.7037,66000000.0
2008-08-13 21:59:00,1.7036,1.70395,1.7035,1.7039,106400000.0
2008-08-13 22:00:00,1.70395,1.70415,1.7039,1.7041,33400000.0
2008-08-13 22:01:00,1.7041,1.7041,1.7039,1.704,19000000.0
2008-08-13 22:02:00,1.7041,1.7041,1.7039,1.7039,30600000.0
2008-08-13 22:03:00,1.7039,1.7039,1.7037,1.7039,26000000.0
2008-08-13 22:04:00,1.7039,1.70415,1.7038,1.7041,42100000.0
2008-08-13 22:05:00,1.7041,1.7041,1.7037,1.7037,24400000.0
2008-08-13 22:06:00,1.7038,1.70395,1.7037,1.7037,30200000.0
2008-08-13 22:07:00,1.7037,1.70405,1.7037,1.7039,35600000.0
2008-08-13 22:08:00,1.7039,1.704,1.7038,1.704,17000000.0
2008-08-13 22:09:00,1.7039,1.7039,1.7035,1.7037,21500000.0
2008-08-13 22:10:00,1.7038,1.7039,1.7035,1.7038,55300000.0
2008-08-13 22:11:00,1.7038,1.7042,1.70315,1.7034,91900000.0
2008-08-13 22:12:00,1.7035,1.7041,1.7033,1.7036,62100000.0
2008-08-13 22:13:00,1.7036,1.7038,1.7033,1.7036,41300000.0
2008-08-13 22:14:00,1.7036,1.7038,1.7035,1.7036,52300000.0
2008-08-13 22:15:00,1.7036,1.7036,1.70295,1.7033,59300000.0
2008-08-13 22:16:00,1.7034,1.7036,1.7033,1.7035,22000000.0
2008-08-13 22:17:00,1.7035,1.7038,1.7035,1.7038,20800000.0
2008-08-13 22:18:00,1.7038,1.704,1.7034,1.7036,53500000.0
2008-08-13 22:19:00,1.7036,1.7037,1.7036,1.7037,17000000.0
2008-08-13 22:20:00,1.7037,1.7038,1.7037,1.7037,14000000.0
2008-08-13 22:21:00,1.7038,1.7038,1.7036,1.7037,14600000.0
2008-08-13 22:22:00,1.7037,1.7038,1.7036,1.7038,27400000.0
2008-08-13 22:23:00,1.7038,1.7042,1.7038,1.7042,65200000.0
2008-08-13 22:24:00,1.704,1.7051,1.7039,1.7048,84800000.0
2008-08-13 22:25:00,1.7048,1.7051,1.7047,1.7047,44000000.0
2008-08-13 22:26:00,1.7047,1.7048,1.7044,1.70445,46200000.0
2008-08-13 22:27:00,1.70445,1.705,1.7043,1.7044,38900000.0
2008-08-13 22:28:00,1.7043,1.70455,1.7041,1.70445,35900000.0
2008-08-13 22:29:00,1.70445,1.7047,1.7042,1.7046,47900000.0
2008-08-13 22:30:00,1.7047,1.7047,1.7044,1.7044,48800000.0
2008-08-13 22:31:00,1.7044,1.7044,1.7037,1.7039,127000000.0
2008-08-13 22:32:00,1.7039,1.7048,1.7038,1.7043,61700000.0
2008-08-13 22:33:00,1.70435,1.7045,1.7042,1.7044,46300000.0
2008-08-13 22:34:00,1.7044,1.7044,1.7039,1.7039,55500000.0
2008-08-13 22:35:00,1.7041,1.7044,1.704,1.7043,63100000.0
2008-08-13 22:36:00,1.7043,1.70555,1.7043,1.7053,106800000.0
2008-08-13 22:37:00,1.7053,1.7054,1.7053,1.7054,27200000.0
2008-08-13 22:38:00,1.7054,1.7056,1.7052,1.7053,22600000.0
2008-08-13 22:39:00,1.7051,1.70545,1.7051,1.7054,19700000.0
2008-08-13 22:40:00,1.7054,1.7054,1.7053,1.7053,10000000.0
2008-08-13 22:41:00,1.7053,1.7054,1.7053,1.7053,12100000.0
2008-08-13 22:42:00,1.7053,1.7054,1.70465,1.70475,27200000.0
2008-08-13 22:43:00,1.7051,1.7051,1.7025,1.7039,241100000.0
2008-08-13 22:44:00,1.7039,1.704,1.70355,1.70365,75200000.0
2008-08-13 22:45:00,1.7037,1.7041,1.7036,1.7041,60700000.0
2008-08-13 22:46:00,1.7041,1.7043,1.7041,1.7043,18400000.0
2008-08-13 22:47:00,1.7041,1.7049,1.7041,1.7047,40200000.0
2008-08-13 22:48:00,1.7047,1.7047,1.7043,1.70455,28000000.0
2008-08-13 22:49:00,1.7044,1.7048,1.7044,1.7047,60700000.0
2008-08-13 22:50:00,1.7046,1.7046,1.7045,1.7046,8700000.0
2008-08-13 22:51:00,1.7046,1.7048,1.7045,1.7045,16200000.0
2008-08-13 22:52:00,1.7046,1.7048,1.7046,1.7046,23600000.0
2008-08-13 22:53:00,1.7047,1.7048,1.7046,1.7048,28700000.0
2008-08-13 22:54:00,1.7049,1.7049,1.7044,1.7048,71000000.0
2008-08-13 22:55:00,1.7048,1.70515,1.70475,1.7051,27400000.0
2008-08-13 22:56:00,1.7051,1.7055,1.70505,1.7053,27100000.0
2008-08-13 22:57:00,1.7053,1.7062,1.7053,1.7058,67200000.0
2008-08-13 22:58:00,1.7059,1.7061,1.7055,1.7059,59900000.0
2008-08-13 22:59:00,1.7059,1.7062,1.7058,1.706,41300000.0
2008-08-13 23:00:00,1.70585,1.70595,1.7057,1.7058,10000000.0
2008-08-13 23:01:00,1.7058,1.7058,1.7058,1.7058,4200000.0
2008-08-13 23:02:00,1.7059,1.7062,1.7058,1.7061,9600000.0
2008-08-13 23:03:00,1.7059,1.7061,1.7059,1.7061,3200000.0
2008-08-13 23:04:00,1.706,1.70635,1.706,1.70635,4000000.0
2008-08-13 23:05:00,1.7063,1.7063,1.706,1.7062,6000000.0
2008-08-13 23:06:00,1.7063,1.7064,1.7062,1.7064,12000000.0
2008-08-13 23:08:00,1.7065,1.70705,1.7065,1.70705,10400000.0
2008-08-13 23:09:00,1.7072,1.7074,1.7072,1.7074,9700000.0
2008-08-13 23:10:00,1.7074,1.7074,1.7073,1.7074,18000000.0
2008-08-13 23:11:00,1.7074,1.7078,1.7074,1.7077,71100000.0
2008-08-13 23:12:00,1.7079,1.7079,1.7071,1.7072,65400000.0
2008-08-13 23:13:00,1.7072,1.7072,1.707,1.7072,18400000.0
2008-08-13 23:14:00,1.707,1.707,1.70655,1.70665,17600000.0
2008-08-13 23:15:00,1.7066,1.7066,1.7064,1.7066,27200000.0
2008-08-13 23:16:00,1.7066,1.7066,1.7066,1.7066,2000000.0
2008-08-13 23:17:00,1.7066,1.7066,1.7066,1.7066,8000000.0
2008-08-13 23:18:00,1.7066,1.7067,1.7066,1.7067,12400000.0
2008-08-13 23:19:00,1.7067,1.7067,1.7067,1.7067,1000000.0
2008-08-13 23:21:00,1.7068,1.7069,1.7067,1.7067,7800000.0
2008-08-13 23:22:00,1.7067,1.7067,1.7063,1.7065,10500000.0
2008-08-13 23:23:00,1.7067,1.7067,1.7065,1.7066,8000000.0
2008-08-13 23:24:00,1.7066,1.7066,1.7066,1.7066,5000000.0
2008-08-13 23:25:00,1.7066,1.707,1.7066,1.7069,19000000.0
2008-08-13 23:26:00,1.7069,1.7071,1.7067,1.7071,23000000.0
2008-08-13 23:27:00,1.7071,1.7071,1.707,1.707,2000000.0
2008-08-13 23:28:00,1.707,1.707,1.707,1.707,3700000.0
2008-08-13 23:29:00,1.707,1.707,1.70645,1.7066,7400000.0
2008-08-13 23:30:00,1.7066,1.7067,1.7066,1.7066,6600000.0
2008-08-13 23:31:00,1.7066,1.7066,1.7066,1.7066,3000000.0
2008-08-13 23:32:00,1.7064,1.7069,1.7064,1.7068,82000000.0
2008-08-13 23:33:00,1.7069,1.7069,1.7067,1.7067,2000000.0
2008-08-13 23:34:00,1.7065,1.7068,1.70595,1.7068,107500000.0
2008-08-13 23:35:00,1.7069,1.7069,1.70605,1.7064,52100000.0
2008-08-13 23:36:00,1.70675,1.70675,1.70635,1.7064,7300000.0
2008-08-13 23:37:00,1.7063,1.7065,1.7063,1.7064,18200000.0
2008-08-13 23:38:00,1.7064,1.7065,1.7063,1.7065,18200000.0
2008-08-13 23:39:00,1.7065,1.7065,1.7063,1.7063,10700000.0
2008-08-13 23:40:00,1.7064,1.7064,1.7063,1.7063,5000000.0
2008-08-13 23:42:00,1.7064,1.7064,1.7063,1.7063,13100000.0
2008-08-13 23:43:00,1.7062,1.7063,1.7059,1.706,22700000.0
2008-08-13 23:44:00,1.7059,1.7059,1.7057,1.7057,19900000.0
2008-08-13 23:45:00,1.7057,1.7059,1.7057,1.7057,3000000.0
2008-08-13 23:46:00,1.7054,1.7055,1.7054,1.7055,1000000.0
2008-08-13 23:47:00,1.7059,1.7059,1.7059,1.7059,1000000.0
2008-08-13 23:50:00,1.7057,1.7057,1.7057,1.7057,5000000.0
2008-08-13 23:51:00,1.7054,1.7055,1.7054,1.7055,2000000.0
2008-08-13 23:52:00,1.7059,1.7059,1.7059,1.7059,2000000.0
2008-08-13 23:53:00,1.7059,1.7059,1.7056,1.7057,12700000.0
2008-08-13 23:54:00,1.7057,1.7057,1.70405,1.7055,28700000.0
2008-08-13 23:55:00,1.7054,1.7055,1.7052,1.7054,11000000.0
2008-08-13 23:56:00,1.7055,1.7055,1.7055,1.7055,8000000.0
2008-08-13 23:57:00,1.7054,1.7055,1.7052,1.7052,14200000.0
2008-08-13 23:58:00,1.7052,1.7054,1.7052,1.7052,14400000.0
2008-08-13 23:59:00,1.7052,1.7052,1.7049,1.705,11700000.0
2008-08-14 00:00:00,1.7049,1.7049,1.70475,1.7049,13000000.0
2008-08-14 00:01:00,1.70485,1.70485,1.7042,1.7044,30300000.0
2008-08-14 00:02:00,1.7044,1.705,1.7044,1.7049,32600000.0
2008-08-14 00:03:00,1.7048,1.705,1.7044,1.705,35800000.0
2008-08-14 00:04:00,1.705,1.7053,1.705,1.7053,20000000.0
2008-08-14 00:05:00,1.7053,1.7053,1.7052,1.7052,8700000.0
2008-08-14 00:06:00,1.7053,1.7053,1.7049,1.7049,9700000.0
2008-08-14 00:07:00,1.7049,1.705,1.7048,1.7049,27600000.0
2008-08-14 00:08:00,1.7049,1.705,1.7047,1.7048,99200000.0
2008-08-14 00:09:00,1.7048,1.705,1.7047,1.7049,28700000.0
2008-08-14 00:10:00,1.7049,1.705,1.7049,1.7049,34000000.0
2008-08-14 00:11:00,1.705,1.705,1.7048,1.7048,45700000.0
2008-08-14 00:12:00,1.7048,1.705,1.7045,1.7046,85300000.0
2008-08-14 00:13:00,1.7046,1.7046,1.7042,1.7042,32000000.0
2008-08-14 00:14:00,1.7042,1.7047,1.7042,1.7047,40400000.0
2008-08-14 00:15:00,1.7047,1.7048,1.7047,1.7048,12400000.0
2008-08-14 00:16:00,1.7048,1.7048,1.7045,1.7047,28400000.0
2008-08-14 00:17:00,1.7048,1.705,1.7046,1.7048,48900000.0
2008-08-14 00:18:00,1.7048,1.7048,1.7045,1.7046,34100000.0
2008-08-14 00:19:00,1.7044,1.7046,1.7043,1.7046,34200000.0
2008-08-14 00:20:00,1.7047,1.7047,1.7045,1.7045,20000000.0
2008-08-14 00:21:00,1.7045,1.7046,1.7044,1.7044,6000000.0
2008-08-14 00:22:00,1.7044,1.7046,1.7044,1.7045,20100000.0
2008-08-14 00:23:00,1.7045,1.7048,1.7043,1.7043,41700000.0
2008-08-14 00:24:00,1.7043,1.7043,1.7037,1.7041,31300000.0
2008-08-14 00:25:00,1.7041,1.7043,1.7036,1.7041,66200000.0
2008-08-14 00:26:00,1.7039,1.7041,1.7039,1.704,68600000.0
2008-08-14 00:27:00,1.704,1.7043,1.704,1.7041,54500000.0
2008-08-14 00:28:00,1.7042,1.7042,1.7037,1.7041,95100000.0
2008-08-14 00:29:00,1.7039,1.7042,1.7038,1.7038,31800000.0
2008-08-14 00:30:00,1.7038,1.7039,1.7034,1.7039,63000000.0
2008-08-14 00:31:00,1.7038,1.7038,1.7037,1.7037,13900000.0
2008-08-14 00:32:00,1.7037,1.7037,1.7036,1.7036,5200000.0
2008-08-14 00:33:00,1.7036,1.7037,1.7035,1.7035,60500000.0
2008-08-14 00:34:00,1.7036,1.7038,1.7036,1.7037,73700000.0
2008-08-14 00:35:00,1.7037,1.7038,1.7037,1.7038,21900000.0
2008-08-14 00:36:00,1.7038,1.7039,1.7037,1.7039,54500000.0
2008-08-14 00:37:00,1.7039,1.7043,1.70345,1.7037,135400000.0
2008-08-14 00:38:00,1.7038,1.70455,1.7038,1.7043,168800000.0
2008-08-14 00:39:00,1.7043,1.7053,1.7043,1.7052,150300000.0
2008-08-14 00:40:00,1.705,1.705,1.70425,1.7048,93300000.0
2008-08-14 00:41:00,1.7048,1.7049,1.7047,1.7049,45100000.0
2008-08-14 00:42:00,1.705,1.7054,1.705,1.7054,49800000.0
2008-08-14 00:43:00,1.7054,1.7057,1.7052,1.70525,49400000.0
2008-08-14 00:44:00,1.7053,1.7054,1.7052,1.7052,73000000.0
2008-08-14 00:45:00,1.7052,1.7053,1.70485,1.7053,101200000.0
2008-08-14 00:46:00,1.7053,1.7053,1.7049,1.7049,105000000.0
2008-08-14 00:47:00,1.7047,1.7048,1.70335,1.70395,112600000.0
2008-08-14 00:48:00,1.70415,1.7048,1.70415,1.7048,121200000.0
2008-08-14 00:49:00,1.70475,1.705,1.70455,1.7047,112800000.0
2008-08-14 00:50:00,1.7048,1.7053,1.70465,1.705,102200000.0
2008-08-14 00:51:00,1.705,1.70505,1.7048,1.7049,68500000.0
2008-08-14 00:52:00,1.7049,1.7059,1.70475,1.7059,174800000.0
2008-08-14 00:53:00,1.7059,1.7066,1.7059,1.706,122200000.0
2008-08-14 00:54:00,1.706,1.7061,1.706,1.706,14000000.0
2008-08-14 00:55:00,1.706,1.706,1.7057,1.7058,18900000.0
2008-08-14 00:56:00,1.7059,1.7064,1.7058,1.7064,27000000.0
2008-08-14 00:57:00,1.7062,1.7066,1.7061,1.7065,63500000.0
2008-08-14 00:58:00,1.7065,1.7071,1.7063,1.70645,188000000.0
2008-08-14 00:59:00,1.70645,1.70655,1.7061,1.7064,105400000.0
2008-08-14 01:00:00,1.7062,1.7069,1.7062,1.7064,99800000.0
2008-08-14 01:01:00,1.7065,1.7068,1.7061,1.7066,100200000.0
2008-08-14 01:02:00,1.7066,1.7078,1.7066,1.7074,200100000.0
2008-08-14 01:03:00,1.7074,1.70895,1.7072,1.7087,263500000.0
2008-08-14 01:04:00,1.70885,1.7089,1.7084,1.7089,85800000.0
2008-08-14 01:05:00,1.7089,1.7094,1.7087,1.709,133200000.0
2008-08-14 01:06:00,1.70905,1.7098,1.70905,1.7096,99700000.0
2008-08-14 01:07:00,1.7096,1.71025,1.7095,1.71025,115000000.0
2008-08-14 01:08:00,1.71015,1.7112,1.70995,1.7106,213900000.0
2008-08-14 01:09:00,1.7106,1.711,1.71035,1.7105,143100000.0
2008-08-14 01:10:00,1.7105,1.7109,1.71,1.7102,132600000.0
2008-08-14 01:11:00,1.7103,1.7105,1.70895,1.7095,192600000.0
2008-08-14 01:12:00,1.7095,1.7096,1.7091,1.7095,89300000.0
2008-08-14 01:13:00,1.7094,1.7096,1.7092,1.7092,117900000.0
2008-08-14 01:14:00,1.7092,1.7093,1.7073,1.7083,272700000.0
2008-08-14 01:15:00,1.7084,1.7097,1.70805,1.70845,230300000.0
2008-08-14 01:16:00,1.70855,1.7095,1.70855,1.7091,79700000.0
2008-08-14 01:17:00,1.7092,1.7095,1.7087,1.7088,30500000.0
2008-08-14 01:18:00,1.7088,1.7092,1.7081,1.709,69200000.0
2008-08-14 01:19:00,1.7091,1.7091,1.7075,1.7087,258100000.0
2008-08-14 01:20:00,1.7087,1.7087,1.7079,1.7084,120400000.0
2008-08-14 01:21:00,1.7084,1.709,1.7082,1.7087,155700000.0
2008-08-14 01:22:00,1.7087,1.7089,1.7085,1.7087,46400000.0
2008-08-14 01:23:00,1.7087,1.7094,1.7085,1.709,160800000.0
2008-08-14 01:24:00,1.709,1.7092,1.7089,1.709,36100000.0
2008-08-14 01:25:00,1.709,1.709,1.7088,1.709,13900000.0
2008-08-14 01:26:00,1.709,1.7093,1.70785,1.7092,162400000.0
2008-08-14 01:27:00,1.7092,1.7094,1.709,1.7094,30500000.0
2008-08-14 01:28:00,1.7094,1.7099,1.7091,1.7096,45700000.0
2008-08-14 01:29:00,1.7094,1.7101,1.7092,1.7101,32700000.0
2008-08-14 01:30:00,1.7103,1.7118,1.7103,1.7118,89300000.0
2008-08-14 01:31:00,1.7118,1.7146,1.7096,1.7107,298700000.0
2008-08-14 01:32:00,1.7107,1.7109,1.70975,1.7108,170200000.0
2008-08-14 01:33:00,1.7108,1.7109,1.7105,1.7109,104300000.0
2008-08-14 01:34:00,1.7109,1.7127,1.7109,1.7127,180900000.0
2008-08-14 01:35:00,1.7129,1.7144,1.7127,1.7144,152300000.0
2008-08-14 01:36:00,1.7146,1.7164,1.71425,1.7155,261000000.0
2008-08-14 01:37:00,1.7155,1.7166,1.7155,1.7163,174900000.0
2008-08-14 01:38:00,1.7164,1.7168,1.7147,1.7148,227800000.0
2008-08-14 01:39:00,1.71505,1.7181,1.71475,1.7181,142000000.0
2008-08-14 01:40:00,1.7181,1.719,1.71735,1.7179,242100000.0
2008-08-14 01:41:00,1.7179,1.7179,1.7161,1.7167,355000000.0
2008-08-14 01:42:00,1.7167,1.717,1.7154,1.7166,346700000.0
2008-08-14 01:43:00,1.7166,1.7166,1.7161,1.7166,107900000.0
2008-08-14 01:44:00,1.7164,1.7167,1.7158,1.7159,105200000.0
2008-08-14 01:45:00,1.7157,1.7161,1.7154,1.7155,92300000.0
2008-08-14 01:46:00,1.7155,1.7155,1.71455,1.7148,92400000.0
2008-08-14 01:47:00,1.71485,1.71725,1.71485,1.71655,133700000.0
2008-08-14 01:48:00,1.7166,1.7166,1.71615,1.71625,46200000.0
2008-08-14 01:49:00,1.71635,1.7165,1.7162,1.7164,115400000.0
2008-08-14 01:50:00,1.7164,1.7164,1.714,1.7143,220100000.0
2008-08-14 01:51:00,1.7145,1.7151,1.7144,1.71505,79900000.0
2008-08-14 01:52:00,1.71505,1.7151,1.7146,1.7146,131400000.0
2008-08-14 01:53:00,1.7146,1.7148,1.71415,1.7148,137300000.0
2008-08-14 01:54:00,1.71485,1.71485,1.71365,1.71365,245500000.0
2008-08-14 01:55:00,1.7136,1.7137,1.7127,1.71305,387300000.0
2008-08-14 01:56:00,1.713,1.71335,1.7122,1.71225,368800000.0
2008-08-14 01:57:00,1.7124,1.7128,1.71225,1.7124,196300000.0
2008-08-14 01:58:00,1.7124,1.7125,1.7116,1.7122,468800000.0
2008-08-14 01:59:00,1.7122,1.7143,1.7122,1.7143,371200000.0
2008-08-14 02:00:00,1.7143,1.71445,1.71295,1.71325,488100000.0
2008-08-14 02:01:00,1.7134,1.71375,1.71245,1.7127,295400000.0
2008-08-14 02:02:00,1.7127,1.7128,1.7118,1.71195,378200000.0
2008-08-14 02:03:00,1.71195,1.7138,1.7119,1.7136,477600000.0
2008-08-14 02:04:00,1.71355,1.71385,1.7134,1.7136,311400000.0
2008-08-14 02:05:00,1.7136,1.7142,1.7117,1.7128,535000000.0
2008-08-14 02:06:00,1.7126,1.7132,1.71225,1.7132,376900000.0
2008-08-14 02:07:00,1.7132,1.7132,1.7125,1.7129,291100000.0
2008-08-14 02:08:00,1.7129,1.7135,1.7129,1.7135,161800000.0
2008-08-14 02:09:00,1.7135,1.7135,1.7122,1.7124,399800000.0
2008-08-14 02:10:00,1.71245,1.71245,1.7113,1.7115,313800000.0
2008-08-14 02:11:00,1.71145,1.7117,1.71125,1.71165,215600000.0
2008-08-14 02:12:00,1.7116,1.71185,1.71125,1.7114,209300000.0
2008-08-14 02:13:00,1.71135,1.7115,1.71125,1.7113,120000000.0
2008-08-14 02:14:00,1.7113,1.71175,1.7113,1.7117,210000000.0
2008-08-14 02:15:00,1.7117,1.712,1.71135,1.7115,311900000.0
2008-08-14 02:16:00,1.7115,1.7115,1.7105,1.7108,406900000.0
2008-08-14 02:17:00,1.71075,1.7108,1.7104,1.7106,285800000.0
2008-08-14 02:18:00,1.71065,1.7108,1.7106,1.7107,224000000.0
2008-08-14 02:19:00,1.7107,1.7111,1.71065,1.71105,122500000.0
2008-08-14 02:20:00,1.7111,1.7113,1.711,1.7112,146900000.0
2008-08-14 02:21:00,1.7112,1.7115,1.7111,1.71125,238400000.0
2008-08-14 02:22:00,1.71125,1.71125,1.7112,1.71125,48600000.0
2008-08-14 02:23:00,1.7113,1.7115,1.711,1.7113,234500000.0
2008-08-14 02:24:00,1.7113,1.71205,1.711,1.7119,331500000.0
2008-08-14 02:25:00,1.7121,1.71265,1.7121,1.7124,317600000.0
2008-08-14 02:26:00,1.7124,1.7127,1.71225,1.7127,229300000.0
2008-08-14 02:27:00,1.7127,1.714,1.7127,1.714,228800000.0
2008-08-14 02:28:00,1.714,1.7143,1.7136,1.714,496000000.0
2008-08-14 02:29:00,1.7141,1.7143,1.7137,1.7137,234600000.0
2008-08-14 02:30:00,1.7137,1.71375,1.71305,1.7131,289500000.0
2008-08-14 02:31:00,1.7132,1.7136,1.7132,1.7134,198800000.0
2008-08-14 02:32:00,1.71345,1.71355,1.7129,1.7133,255800000.0
2008-08-14 02:33:00,1.7133,1.7133,1.71275,1.71275,391600000.0
2008-08-14 02:34:00,1.71275,1.71285,1.7125,1.7125,371500000.0
2008-08-14 02:35:00,1.7125,1.7132,1.7125,1.7132,296100000.0
2008-08-14 02:36:00,1.7132,1.7137,1.71305,1.7132,446400000.0
2008-08-14 02:37:00,1.7132,1.7133,1.7131,1.71315,192400000.0
2008-08-14 02:38:00,1.7131,1.7133,1.7124,1.7125,304900000.0
2008-08-14 02:39:00,1.71255,1.7131,1.7125,1.7125,122000000.0
2008-08-14 02:40:00,1.7125,1.7126,1.712,1.712,197000000.0
2008-08-14 02:41:00,1.7121,1.7127,1.7119,1.7125,259000000.0
2008-08-14 02:42:00,1.7125,1.7127,1.7122,1.7122,160100000.0
2008-08-14 02:43:00,1.7121,1.7124,1.7119,1.712,133800000.0
2008-08-14 02:44:00,1.712,1.7121,1.7115,1.7117,279200000.0
2008-08-14 02:45:00,1.71175,1.7118,1.71165,1.71165,191200000.0
2008-08-14 02:46:00,1.71165,1.7118,1.7114,1.7117,254800000.0
2008-08-14 02:47:00,1.7117,1.7121,1.7116,1.71205,347400000.0
2008-08-14 02:48:00,1.71205,1.7122,1.71195,1.7121,248500000.0
2008-08-14 02:49:00,1.71215,1.7122,1.71185,1.71195,399500000.0
2008-08-14 02:50:00,1.7119,1.71275,1.7119,1.712,504200000.0
2008-08-14 02:51:00,1.712,1.7123,1.712,1.712,191300000.0
2008-08-14 02:52:00,1.7121,1.7121,1.7111,1.7111,219200000.0
2008-08-14 02:53:00,1.7111,1.7114,1.7106,1.7106,395900000.0
2008-08-14 02:54:00,1.7106,1.7109,1.7105,1.71085,375700000.0
2008-08-14 02:55:00,1.71085,1.71145,1.7104,1.7113,210300000.0
2008-08-14 02:56:00,1.7113,1.7115,1.7112,1.7114,89700000.0
2008-08-14 02:57:00,1.7114,1.7114,1.7104,1.7108,261300000.0
2008-08-14 02:58:00,1.7108,1.7108,1.7106,1.7108,93400000.0
2008-08-14 02:59:00,1.7108,1.71105,1.7107,1.71105,94900000.0
2008-08-14 03:00:00,1.71105,1.7112,1.7109,1.7112,160000000.0
2008-08-14 03:01:00,1.7112,1.7116,1.71115,1.7115,263500000.0
2008-08-14 03:02:00,1.7115,1.7115,1.711,1.711,235400000.0
2008-08-14 03:03:00,1.711,1.71125,1.7107,1.7107,242600000.0
2008-08-14 03:04:00,1.7107,1.71125,1.7105,1.711,296700000.0
2008-08-14 03:05:00,1.7111,1.7114,1.7107,1.711,126000000.0
2008-08-14 03:06:00,1.7111,1.7116,1.7111,1.7116,262100000.0
2008-08-14 03:07:00,1.7116,1.7116,1.7111,1.7113,161100000.0
2008-08-14 03:08:00,1.7113,1.7116,1.7112,1.71145,176200000.0
2008-08-14 03:09:00,1.71145,1.7117,1.7112,1.7115,138100000.0
2008-08-14 03:10:00,1.7115,1.7118,1.71125,1.7118,66300000.0
2008-08-14 03:11:00,1.7118,1.712,1.7114,1.7117,111000000.0
2008-08-14 03:12:00,1.7116,1.712,1.7111,1.7119,198000000.0
2008-08-14 03:13:00,1.71185,1.7124,1.7118,1.7119,236500000.0
2008-08-14 03:14:00,1.712,1.7124,1.7119,1.7123,234500000.0
2008-08-14 03:15:00,1.7123,1.7125,1.7118,1.7121,386400000.0
2008-08-14 03:16:00,1.7121,1.7122,1.71145,1.7119,368800000.0
2008-08-14 03:17:00,1.7118,1.7118,1.7114,1.7116,130500000.0
2008-08-14 03:18:00,1.7117,1.7118,1.7111,1.7113,189100000.0
2008-08-14 03:19:00,1.7113,1.7116,1.7112,1.7113,83000000.0
2008-08-14 03:20:00,1.7113,1.7114,1.7111,1.7112,192300000.0
2008-08-14 03:21:00,1.7113,1.7124,1.7111,1.7118,242700000.0
2008-08-14 03:22:00,1.7118,1.7127,1.7118,1.71255,192900000.0
2008-08-14 03:23:00,1.71255,1.71255,1.712,1.7124,144600000.0
2008-08-14 03:24:00,1.7124,1.7125,1.7121,1.71215,114500000.0
2008-08-14 03:25:00,1.71215,1.7122,1.7118,1.7119,99100000.0
2008-08-14 03:26:00,1.7119,1.7119,1.7112,1.7112,215700000.0
2008-08-14 03:27:00,1.7112,1.71175,1.7112,1.7117,116200000.0
2008-08-14 03:28:00,1.7117,1.712,1.7117,1.7119,71300000.0
2008-08-14 03:29:00,1.7119,1.7119,1.7118,1.71185,46200000.0
2008-08-14 03:30:00,1.71185,1.7121,1.7118,1.71205,159200000.0
2008-08-14 03:31:00,1.712,1.7124,1.712,1.7122,206200000.0
2008-08-14 03:32:00,1.7121,1.7124,1.712,1.7124,69300000.0
2008-08-14 03:33:00,1.71235,1.7126,1.7115,1.712,315900000.0
2008-08-14 03:34:00,1.7122,1.7122,1.7121,1.7122,142600000.0
2008-08-14 03:35:00,1.7123,1.71245,1.7117,1.71195,120600000.0
2008-08-14 03:36:00,1.71195,1.7125,1.7118,1.7119,174900000.0
2008-08-14 03:37:00,1.7119,1.7121,1.71155,1.71175,132100000.0
2008-08-14 03:38:00,1.7118,1.7119,1.7112,1.71155,244400000.0
2008-08-14 03:39:00,1.7117,1.7123,1.7116,1.71225,217700000.0
2008-08-14 03:40:00,1.71235,1.7133,1.7119,1.712,301600000.0
2008-08-14 03:41:00,1.712,1.7129,1.712,1.7127,224800000.0
2008-08-14 03:42:00,1.7127,1.7129,1.7125,1.7127,102600000.0
2008-08-14 03:43:00,1.7127,1.7127,1.7116,1.7118,198000000.0
2008-08-14 03:44:00,1.7118,1.7119,1.711,1.7115,213400000.0
2008-08-14 03:45:00,1.7115,1.7117,1.71115,1.7115,114900000.0
2008-08-14 03:46:00,1.7115,1.7116,1.7112,1.7114,49000000.0
2008-08-14 03:47:00,1.7114,1.7118,1.7113,1.7118,65000000.0
2008-08-14 03:48:00,1.7118,1.7119,1.7112,1.7112,103500000.0
2008-08-14 03:49:00,1.7112,1.71145,1.71065,1.71065,119300000.0
2008-08-14 03:50:00,1.7107,1.7114,1.7103,1.7113,188900000.0
2008-08-14 03:51:00,1.7113,1.7114,1.7109,1.7109,156200000.0
2008-08-14 03:52:00,1.7109,1.7111,1.71065,1.7107,162200000.0
2008-08-14 03:53:00,1.7107,1.7108,1.71005,1.7102,239500000.0
2008-08-14 03:54:00,1.7102,1.7104,1.70985,1.71015,354200000.0
2008-08-14 03:55:00,1.71015,1.7102,1.70965,1.7098,266800000.0
2008-08-14 03:56:00,1.7098,1.7098,1.70895,1.7097,340300000.0
2008-08-14 03:57:00,1.70955,1.7097,1.709,1.7091,300800000.0
2008-08-14 03:58:00,1.7091,1.70955,1.70865,1.7092,307900000.0
2008-08-14 03:59:00,1.7093,1.70935,1.7057,1.7057,760900000.0
2008-08-14 04:00:00,1.70585,1.7079,1.70585,1.7077,507200000.0
2008-08-14 04:01:00,1.70775,1.70865,1.70775,1.70855,351200000.0
2008-08-14 04:02:00,1.70855,1.7087,1.70785,1.7081,378900000.0
2008-08-14 04:03:00,1.70805,1.7085,1.70775,1.708,388800000.0
2008-08-14 04:04:00,1.7081,1.7084,1.7078,1.70805,193200000.0
2008-08-14 04:05:00,1.70805,1.7084,1.70735,1.70735,291600000.0
2008-08-14 04:06:00,1.70735,1.70735,1.70625,1.70725,396200000.0
2008-08-14 04:07:00,1.70725,1.7074,1.70705,1.7074,237400000.0
2008-08-14 04:08:00,1.7074,1.708,1.70725,1.7076,431600000.0
2008-08-14 04:09:00,1.7076,1.7079,1.70705,1.7078,459000000.0
2008-08-14 04:10:00,1.7078,1.708,1.7076,1.708,225700000.0
2008-08-14 04:11:00,1.7081,1.70815,1.7074,1.70745,449600000.0
2008-08-14 04:12:00,1.70745,1.7077,1.7072,1.7073,169000000.0
2008-08-14 04:13:00,1.7075,1.7075,1.70685,1.707,172700000.0
2008-08-14 04:14:00,1.707,1.70715,1.7066,1.70715,151900000.0
2008-08-14 04:15:00,1.70715,1.7075,1.70705,1.70745,335200000.0
2008-08-14 04:16:00,1.70755,1.7077,1.7074,1.70765,247700000.0
2008-08-14 04:17:00,1.70765,1.7082,1.70765,1.7081,368000000.0
2008-08-14 04:18:00,1.7081,1.70865,1.70785,1.7081,547800000.0
2008-08-14 04:19:00,1.7081,1.7082,1.70775,1.7079,306500000.0
2008-08-14 04:20:00,1.7079,1.70805,1.70775,1.70795,315500000.0
2008-08-14 04:21:00,1.7081,1.7081,1.7078,1.7081,354500000.0
2008-08-14 04:22:00,1.7082,1.7085,1.7082,1.7084,305600000.0
2008-08-14 04:23:00,1.7084,1.7085,1.7082,1.7085,366100000.0
2008-08-14 04:24:00,1.7085,1.7085,1.7083,1.70835,183900000.0
2008-08-14 04:25:00,1.70835,1.7088,1.7083,1.7086,286800000.0
2008-08-14 04:26:00,1.7086,1.7094,1.70835,1.7086,612400000.0
2008-08-14 04:27:00,1.7086,1.7088,1.70825,1.7088,745100000.0
2008-08-14 04:28:00,1.7088,1.7091,1.70865,1.70905,443000000.0
2008-08-14 04:29:00,1.70905,1.7093,1.70895,1.7092,140500000.0
2008-08-14 04:30:00,1.7092,1.71,1.7089,1.71,485100000.0
2008-08-14 04:31:00,1.70995,1.71075,1.7098,1.71065,573300000.0
2008-08-14 04:32:00,1.71065,1.7107,1.70985,1.71025,492200000.0
2008-08-14 04:33:00,1.71025,1.7109,1.71025,1.71065,390000000.0
2008-08-14 04:34:00,1.71065,1.71065,1.70995,1.70995,335900000.0
2008-08-14 04:35:00,1.70995,1.7105,1.7098,1.7105,270200000.0
2008-08-14 04:36:00,1.7104,1.7104,1.71005,1.7102,209400000.0
2008-08-14 04:37:00,1.7102,1.7109,1.7102,1.71065,350900000.0
2008-08-14 04:38:00,1.71065,1.7107,1.71005,1.7102,311800000.0
2008-08-14 04:39:00,1.7101,1.7108,1.71,1.7103,381400000.0
2008-08-14 04:40:00,1.7103,1.7105,1.7101,1.7102,184100000.0
2008-08-14 04:41:00,1.71015,1.7109,1.7101,1.7108,205300000.0
2008-08-14 04:42:00,1.7107,1.7108,1.7105,1.7105,83200000.0
2008-08-14 04:43:00,1.7106,1.7117,1.7106,1.7117,232800000.0
2008-08-14 04:44:00,1.7117,1.7124,1.7114,1.7124,87600000.0
2008-08-14 04:45:00,1.7124,1.7126,1.7122,1.7122,24500000.0
2008-08-14 04:46:00,1.71225,1.71225,1.7115,1.7117,63600000.0
2008-08-14 04:47:00,1.71175,1.7122,1.7116,1.7122,91800000.0
2008-08-14 04:48:00,1.71215,1.71225,1.7119,1.71225,81100000.0
2008-08-14 04:49:00,1.71225,1.713,1.712,1.7129,161600000.0
2008-08-14 04:50:00,1.7129,1.713,1.712,1.7122,198000000.0
2008-08-14 04:51:00,1.7122,1.7128,1.7122,1.7125,213200000.0
2008-08-14 04:52:00,1.7127,1.7127,1.7122,1.71225,191000000.0
2008-08-14 04:53:00,1.7122,1.7122,1.7113,1.7114,169600000.0
2008-08-14 04:54:00,1.7114,1.7118,1.7114,1.71155,64300000.0
2008-08-14 04:55:00,1.71155,1.7118,1.71155,1.7118,29500000.0
2008-08-14 04:56:00,1.71165,1.7117,1.7112,1.7114,121400000.0
2008-08-14 04:57:00,1.7114,1.7116,1.7112,1.7113,95800000.0
2008-08-14 04:58:00,1.7114,1.712,1.7111,1.712,131800000.0
2008-08-14 04:59:00,1.712,1.7121,1.7117,1.712,91600000.0
2008-08-14 05:00:00,1.71185,1.7121,1.7118,1.7119,50400000.0
2008-08-14 05:01:00,1.7121,1.7123,1.71195,1.7121,96600000.0
2008-08-14 05:02:00,1.7121,1.7123,1.7121,1.7122,74600000.0
2008-08-14 05:03:00,1.7122,1.7127,1.712,1.712,113900000.0
2008-08-14 05:04:00,1.7119,1.71205,1.7115,1.71195,131100000.0
2008-08-14 05:05:00,1.71195,1.712,1.7118,1.71195,49400000.0
2008-08-14 05:06:00,1.71195,1.7121,1.7117,1.7118,82600000.0
2008-08-14 05:07:00,1.7117,1.7118,1.7115,1.7118,46000000.0
2008-08-14 05:08:00,1.7118,1.71195,1.7117,1.7117,158500000.0
2008-08-14 05:09:00,1.7117,1.71205,1.7117,1.712,200500000.0
2008-08-14 05:10:00,1.712,1.712,1.7119,1.7119,33400000.0
2008-08-14 05:11:00,1.7119,1.7119,1.71165,1.7118,200900000.0
2008-08-14 05:12:00,1.7118,1.7119,1.7117,1.7117,134500000.0
2008-08-14 05:13:00,1.7117,1.7117,1.7114,1.7114,49500000.0
2008-08-14 05:14:00,1.7115,1.7116,1.71145,1.71145,38000000.0
2008-08-14 05:15:00,1.7114,1.71145,1.7114,1.7114,24600000.0
2008-08-14 05:16:00,1.7114,1.7118,1.7114,1.7116,57300000.0
2008-08-14 05:17:00,1.7116,1.71175,1.7116,1.71165,28600000.0
2008-08-14 05:18:00,1.7116,1.7117,1.71155,1.7117,35700000.0
2008-08-14 05:19:00,1.7118,1.7121,1.7117,1.7121,43700000.0
2008-08-14 05:20:00,1.7121,1.7125,1.7121,1.7125,104800000.0
2008-08-14 05:21:00,1.7125,1.7127,1.7125,1.7125,23000000.0
2008-08-14 05:22:00,1.7125,1.7125,1.7125,1.7125,9000000.0
2008-08-14 05:23:00,1.7125,1.7125,1.7122,1.7122,60900000.0
2008-08-14 05:24:00,1.7122,1.7127,1.7122,1.7126,114800000.0
2008-08-14 05:25:00,1.7126,1.7128,1.7126,1.7127,53200000.0
2008-08-14 05:26:00,1.71265,1.7128,1.7122,1.7124,59600000.0
2008-08-14 05:27:00,1.7124,1.7125,1.71225,1.7125,34600000.0
2008-08-14 05:28:00,1.7124,1.7129,1.7124,1.7128,89000000.0
2008-08-14 05:29:00,1.7128,1.713,1.7126,1.713,51400000.0
2008-08-14 05:30:00,1.7129,1.71345,1.7129,1.7131,57100000.0
2008-08-14 05:31:00,1.713,1.713,1.7125,1.7127,170400000.0
2008-08-14 05:32:00,1.7127,1.7135,1.7126,1.7127,182500000.0
2008-08-14 05:33:00,1.71255,1.7135,1.71215,1.7131,292200000.0
2008-08-14 05:34:00,1.7132,1.7132,1.71215,1.71295,374700000.0
2008-08-14 05:35:00,1.71295,1.71305,1.7124,1.713,464800000.0
2008-08-14 05:36:00,1.713,1.71305,1.71255,1.7126,346000000.0
2008-08-14 05:37:00,1.7126,1.713,1.7126,1.71295,170600000.0
2008-08-14 05:38:00,1.7129,1.713,1.71285,1.71285,217300000.0
2008-08-14 05:39:00,1.71285,1.71295,1.71255,1.7128,308300000.0
2008-08-14 05:40:00,1.7129,1.7131,1.71275,1.71305,204800000.0
2008-08-14 05:41:00,1.71305,1.7131,1.7126,1.71275,261900000.0
2008-08-14 05:42:00,1.71275,1.71305,1.7127,1.713,178100000.0
2008-08-14 05:43:00,1.713,1.7132,1.71145,1.7121,475700000.0
2008-08-14 05:44:00,1.71215,1.71215,1.712,1.71215,96800000.0
2008-08-14 05:45:00,1.71215,1.7122,1.712,1.7121,136700000.0
2008-08-14 05:46:00,1.71215,1.71235,1.7121,1.7123,115500000.0
2008-08-14 05:47:00,1.7122,1.7123,1.712,1.71225,281400000.0
2008-08-14 05:48:00,1.71225,1.71225,1.7119,1.71195,322100000.0
2008-08-14 05:49:00,1.71195,1.712,1.71165,1.71165,152400000.0
2008-08-14 05:50:00,1.71165,1.71215,1.71165,1.7121,275700000.0
2008-08-14 05:51:00,1.7121,1.71235,1.7121,1.7123,147600000.0
2008-08-14 05:52:00,1.71225,1.71255,1.71225,1.7123,131600000.0
2008-08-14 05:53:00,1.7123,1.7123,1.712,1.71225,189200000.0
2008-08-14 05:54:00,1.71225,1.7126,1.7121,1.7125,254900000.0
2008-08-14 05:55:00,1.71255,1.7128,1.712,1.7121,423700000.0
2008-08-14 05:56:00,1.7121,1.7122,1.7118,1.71215,204500000.0
2008-08-14 05:57:00,1.71215,1.7122,1.712,1.7122,105100000.0
2008-08-14 05:58:00,1.7122,1.71235,1.71205,1.7122,218000000.0
2008-08-14 05:59:00,1.7122,1.71245,1.7122,1.71235,142100000.0
2008-08-14 06:00:00,1.71235,1.71245,1.7122,1.7122,199000000.0
2008-08-14 06:01:00,1.71225,1.7123,1.712,1.7122,202600000.0
2008-08-14 06:02:00,1.7122,1.71245,1.71205,1.71245,170900000.0
2008-08-14 06:03:00,1.71245,1.71245,1.71065,1.7109,399100000.0
2008-08-14 06:04:00,1.71095,1.71115,1.7109,1.7111,226300000.0
2008-08-14 06:05:00,1.7111,1.7111,1.7107,1.71075,310500000.0
2008-08-14 06:06:00,1.7108,1.71105,1.7106,1.711,309300000.0
2008-08-14 06:07:00,1.71095,1.71135,1.71095,1.7112,146400000.0
2008-08-14 06:08:00,1.7113,1.71155,1.7112,1.71145,264500000.0
2008-08-14 06:09:00,1.71145,1.7115,1.7113,1.7113,102200000.0
2008-08-14 06:10:00,1.7113,1.7114,1.71115,1.71115,105500000.0
2008-08-14 06:11:00,1.71115,1.7114,1.71115,1.71135,223400000.0
2008-08-14 06:12:00,1.7113,1.71135,1.7113,1.7113,38200000.0
2008-08-14 06:13:00,1.7113,1.7113,1.711,1.7111,180800000.0
2008-08-14 06:14:00,1.7111,1.7113,1.7111,1.7112,143300000.0
2008-08-14 06:15:00,1.7112,1.7114,1.7112,1.7114,167800000.0
2008-08-14 06:16:00,1.7116,1.7116,1.71105,1.71125,300400000.0
2008-08-14 06:17:00,1.71125,1.7114,1.7108,1.7113,401500000.0
2008-08-14 06:18:00,1.7113,1.7114,1.7109,1.711,114200000.0
2008-08-14 06:19:00,1.7111,1.7116,1.7111,1.7116,91100000.0
2008-08-14 06:20:00,1.7116,1.7116,1.7113,1.7115,143100000.0
2008-08-14 06:21:00,1.7115,1.7115,1.7106,1.7109,126000000.0
2008-08-14 06:22:00,1.7109,1.7114,1.7109,1.7111,161200000.0
2008-08-14 06:23:00,1.7111,1.7114,1.711,1.711,59200000.0
2008-08-14 06:24:00,1.71105,1.7112,1.7109,1.7111,38000000.0
2008-08-14 06:25:00,1.7111,1.7114,1.7111,1.7114,37900000.0
2008-08-14 06:26:00,1.7114,1.7114,1.7112,1.7114,69200000.0
2008-08-14 06:27:00,1.7114,1.7117,1.7112,1.7114,244600000.0
2008-08-14 06:28:00,1.7114,1.7116,1.71115,1.7112,90700000.0
2008-08-14 06:29:00,1.7112,1.7116,1.711,1.7114,123300000.0
2008-08-14 06:30:00,1.7114,1.7115,1.7112,1.7113,105400000.0
2008-08-14 06:31:00,1.7113,1.7113,1.7107,1.7112,83900000.0
2008-08-14 06:32:00,1.7112,1.7114,1.7111,1.7113,50700000.0
2008-08-14 06:33:00,1.7111,1.7116,1.7111,1.71135,165800000.0
2008-08-14 06:34:00,1.7113,1.71145,1.7112,1.7113,43600000.0
2008-08-14 06:35:00,1.7113,1.7116,1.7113,1.7116,40500000.0
2008-08-14 06:36:00,1.7116,1.7117,1.7113,1.71155,87900000.0
2008-08-14 06:37:00,1.7117,1.7118,1.7116,1.7116,91700000.0
2008-08-14 06:38:00,1.7116,1.7118,1.7116,1.71175,82900000.0
2008-08-14 06:39:00,1.71175,1.71175,1.7113,1.7114,83200000.0
2008-08-14 06:40:00,1.7114,1.7116,1.7114,1.7115,57700000.0
2008-08-14 06:41:00,1.7114,1.7115,1.7112,1.7115,49000000.0
2008-08-14 06:42:00,1.7115,1.7121,1.7115,1.7116,187200000.0
2008-08-14 06:43:00,1.7116,1.7118,1.7115,1.7117,141000000.0
2008-08-14 06:44:00,1.7118,1.7118,1.7113,1.7114,109200000.0
2008-08-14 06:45:00,1.7114,1.7116,1.7111,1.7114,146400000.0
2008-08-14 06:46:00,1.7114,1.7114,1.7109,1.711,243500000.0
2008-08-14 06:47:00,1.711,1.711,1.7107,1.7107,223000000.0
2008-08-14 06:48:00,1.7107,1.7109,1.7106,1.7106,164800000.0
2008-08-14 06:49:00,1.7107,1.7109,1.7106,1.7107,130800000.0
2008-08-14 06:50:00,1.7107,1.7112,1.7106,1.7109,156400000.0
2008-08-14 06:51:00,1.711,1.7115,1.711,1.711,213600000.0
2008-08-14 06:52:00,1.7109,1.711,1.71045,1.7109,166200000.0
2008-08-14 06:53:00,1.71085,1.7109,1.7108,1.7109,113500000.0
2008-08-14 06:54:00,1.7109,1.711,1.7108,1.7109,156300000.0
2008-08-14 06:55:00,1.7109,1.711,1.7109,1.711,65000000.0
2008-08-14 06:56:00,1.7109,1.7112,1.7109,1.711,186800000.0
2008-08-14 06:57:00,1.711,1.711,1.711,1.711,70800000.0
2008-08-14 06:58:00,1.711,1.711,1.7105,1.7109,125700000.0
2008-08-14 06:59:00,1.7109,1.711,1.7107,1.7109,80500000.0
2008-08-14 07:00:00,1.7109,1.711,1.7106,1.711,143800000.0
2008-08-14 07:01:00,1.711,1.711,1.7106,1.7108,131000000.0
2008-08-14 07:02:00,1.7108,1.7108,1.7105,1.7106,105900000.0
2008-08-14 07:03:00,1.7106,1.7107,1.7104,1.7107,128600000.0
2008-08-14 07:04:00,1.7107,1.7109,1.7106,1.7109,103900000.0
2008-08-14 07:05:00,1.711,1.7115,1.7107,1.71125,148600000.0
2008-08-14 07:06:00,1.7113,1.7116,1.711,1.7112,178300000.0
2008-08-14 07:07:00,1.7112,1.7113,1.7106,1.711,300500000.0
2008-08-14 07:08:00,1.711,1.7111,1.7106,1.7107,114400000.0
2008-08-14 07:09:00,1.7106,1.7107,1.71035,1.7104,115800000.0
2008-08-14 07:10:00,1.7104,1.71075,1.7104,1.71065,246200000.0
2008-08-14 07:11:00,1.7107,1.7108,1.71045,1.71055,203400000.0
2008-08-14 07:12:00,1.7106,1.7111,1.7106,1.7107,236800000.0
2008-08-14 07:13:00,1.7107,1.7109,1.71,1.71,203800000.0
2008-08-14 07:14:00,1.71,1.71065,1.7099,1.7105,219600000.0
2008-08-14 07:15:00,1.7105,1.7106,1.71035,1.7104,34500000.0
2008-08-14 07:16:00,1.7104,1.7105,1.71,1.7101,98100000.0
2008-08-14 07:17:00,1.7101,1.7113,1.7101,1.7109,132600000.0
2008-08-14 07:18:00,1.7109,1.7111,1.7106,1.7107,113500000.0
2008-08-14 07:19:00,1.7107,1.711,1.71055,1.7109,79600000.0
2008-08-14 07:20:00,1.7109,1.7109,1.71015,1.7103,238000000.0
2008-08-14 07:21:00,1.7103,1.7109,1.7103,1.7109,120000000.0
2008-08-14 07:22:00,1.7109,1.711,1.7106,1.7106,90300000.0
2008-08-14 07:23:00,1.7106,1.7109,1.7106,1.7107,81500000.0
2008-08-14 07:24:00,1.7107,1.7111,1.7107,1.7111,163800000.0
2008-08-14 07:25:00,1.711,1.711,1.71055,1.711,158300000.0
2008-08-14 07:26:00,1.711,1.711,1.7106,1.7106,129500000.0
2008-08-14 07:27:00,1.7106,1.71085,1.7106,1.7108,118300000.0
2008-08-14 07:28:00,1.7108,1.7109,1.7108,1.7108,33600000.0
2008-08-14 07:29:00,1.711,1.711,1.71055,1.7106,80900000.0
2008-08-14 07:30:00,1.7106,1.7107,1.71055,1.71055,48600000.0
2008-08-14 07:31:00,1.7106,1.7106,1.71055,1.7106,63200000.0
2008-08-14 07:32:00,1.7106,1.7106,1.70985,1.7103,335000000.0
2008-08-14 07:33:00,1.7103,1.7105,1.71,1.7102,172900000.0
2008-08-14 07:34:00,1.7103,1.7103,1.7101,1.7103,82000000.0
2008-08-14 07:35:00,1.7103,1.7104,1.7101,1.7104,78200000.0
2008-08-14 07:36:00,1.7104,1.7109,1.71035,1.7107,245100000.0
2008-08-14 07:37:00,1.71065,1.7109,1.7104,1.7108,174500000.0
2008-08-14 07:38:00,1.7107,1.7108,1.7103,1.7104,157900000.0
2008-08-14 07:39:00,1.7104,1.7113,1.7103,1.7113,157500000.0
2008-08-14 07:40:00,1.7113,1.7113,1.7108,1.7112,119500000.0
2008-08-14 07:41:00,1.7112,1.7112,1.7109,1.711,76700000.0
2008-08-14 07:42:00,1.711,1.7112,1.7108,1.7108,165400000.0
2008-08-14 07:43:00,1.71075,1.711,1.7106,1.7107,186800000.0
2008-08-14 07:44:00,1.7107,1.711,1.71065,1.7109,113400000.0
2008-08-14 07:45:00,1.7109,1.7111,1.7106,1.7106,331600000.0
2008-08-14 07:46:00,1.7106,1.7108,1.7105,1.7108,218100000.0
2008-08-14 07:47:00,1.7108,1.7108,1.70965,1.7102,487700000.0
2008-08-14 07:48:00,1.7104,1.7105,1.7097,1.7099,202300000.0
2008-08-14 07:49:00,1.7099,1.7103,1.7099,1.71,277200000.0
2008-08-14 07:50:00,1.7101,1.7105,1.7098,1.7104,263600000.0
2008-08-14 07:51:00,1.71035,1.71045,1.7102,1.7104,201100000.0
2008-08-14 07:52:00,1.7104,1.7105,1.7101,1.7101,89000000.0
2008-08-14 07:53:00,1.7102,1.7104,1.7087,1.7097,688300000.0
2008-08-14 07:54:00,1.7098,1.70995,1.70905,1.7093,472900000.0
2008-08-14 07:55:00,1.7093,1.7096,1.70925,1.7093,507300000.0
2008-08-14 07:56:00,1.7093,1.7101,1.7092,1.7095,469300000.0
2008-08-14 07:57:00,1.70955,1.7097,1.7092,1.7093,342600000.0
2008-08-14 07:58:00,1.7093,1.7098,1.7091,1.7098,158900000.0
2008-08-14 07:59:00,1.7095,1.7095,1.708,1.7082,97500000.0
2008-08-14 08:00:00,1.7084,1.7097,1.7082,1.70925,334900000.0
2008-08-14 08:01:00,1.7093,1.71035,1.70885,1.71025,237000000.0
2008-08-14 08:02:00,1.71025,1.7113,1.71025,1.71075,259500000.0
2008-08-14 08:03:00,1.71075,1.711,1.7102,1.711,243500000.0
2008-08-14 08:04:00,1.711,1.7111,1.70995,1.7104,285600000.0
2008-08-14 08:05:00,1.7104,1.7105,1.70975,1.7101,230700000.0
2008-08-14 08:06:00,1.71015,1.71025,1.70975,1.71,187400000.0
2008-08-14 08:07:00,1.71005,1.7103,1.7098,1.71005,244500000.0
2008-08-14 08:08:00,1.71005,1.7104,1.70985,1.7102,248800000.0
2008-08-14 08:09:00,1.7102,1.7103,1.7096,1.7097,192400000.0
2008-08-14 08:10:00,1.7097,1.7101,1.7093,1.7095,277100000.0
2008-08-14 08:11:00,1.7095,1.7096,1.709,1.7092,341800000.0
2008-08-14 08:12:00,1.7092,1.70925,1.7087,1.709,171000000.0
2008-08-14 08:13:00,1.709,1.7092,1.7086,1.7087,193000000.0
2008-08-14 08:14:00,1.7089,1.709,1.70825,1.70875,247100000.0
2008-08-14 08:15:00,1.7087,1.7094,1.70855,1.7094,239000000.0
2008-08-14 08:16:00,1.7094,1.7096,1.7088,1.7093,282800000.0
2008-08-14 08:17:00,1.7093,1.7093,1.7086,1.7087,263800000.0
2008-08-14 08:18:00,1.7086,1.7086,1.7082,1.7086,174600000.0
2008-08-14 08:19:00,1.7086,1.7087,1.7078,1.7079,255000000.0
2008-08-14 08:20:00,1.7079,1.7087,1.7079,1.7084,255700000.0
2008-08-14 08:21:00,1.70835,1.7088,1.7082,1.70845,205500000.0
2008-08-14 08:22:00,1.7084,1.7085,1.70715,1.7072,243400000.0
2008-08-14 08:23:00,1.70715,1.7082,1.70715,1.7073,248500000.0
2008-08-14 08:24:00,1.7073,1.7079,1.7071,1.70765,271200000.0
2008-08-14 08:25:00,1.7078,1.7085,1.7077,1.70835,346300000.0
2008-08-14 08:26:00,1.708,1.70835,1.7075,1.708,285200000.0
2008-08-14 08:27:00,1.7079,1.7081,1.7072,1.7074,278800000.0
2008-08-14 08:28:00,1.7074,1.708,1.7073,1.7076,132300000.0
2008-08-14 08:29:00,1.7076,1.7081,1.7075,1.7075,135000000.0
2008-08-14 08:30:00,1.7075,1.7085,1.7075,1.70825,284800000.0
2008-08-14 08:31:00,1.7083,1.7089,1.7079,1.7087,256600000.0
2008-08-14 08:32:00,1.7087,1.7088,1.7082,1.7083,549900000.0
2008-08-14 08:33:00,1.7083,1.709,1.7082,1.7089,338000000.0
2008-08-14 08:34:00,1.7089,1.7093,1.70805,1.7092,393900000.0
2008-08-14 08:35:00,1.7091,1.7093,1.7084,1.7087,492300000.0
2008-08-14 08:36:00,1.7087,1.7091,1.7086,1.7088,383900000.0
2008-08-14 08:37:00,1.70885,1.709,1.70805,1.7082,396300000.0
2008-08-14 08:38:00,1.70825,1.7091,1.70785,1.7091,358400000.0
2008-08-14 08:39:00,1.7091,1.7091,1.7085,1.7085,290100000.0
2008-08-14 08:40:00,1.7085,1.7088,1.70835,1.7086,148400000.0
2008-08-14 08:41:00,1.7085,1.7089,1.7081,1.7083,324500000.0
2008-08-14 08:42:00,1.7083,1.7083,1.7078,1.7079,249800000.0
2008-08-14 08:43:00,1.70795,1.7082,1.70725,1.7073,224000000.0
2008-08-14 08:44:00,1.7073,1.7073,1.7068,1.7072,195500000.0
2008-08-14 08:45:00,1.70715,1.70715,1.7064,1.7069,287400000.0
2008-08-14 08:46:00,1.7069,1.708,1.7068,1.7078,225500000.0
2008-08-14 08:47:00,1.7078,1.7078,1.7067,1.7077,251000000.0
2008-08-14 08:48:00,1.7077,1.7081,1.70725,1.7075,179400000.0
2008-08-14 08:49:00,1.7075,1.7079,1.7075,1.7077,99000000.0
2008-08-14 08:50:00,1.7077,1.7079,1.70635,1.7067,277700000.0
2008-08-14 08:51:00,1.7067,1.707,1.706,1.7063,247800000.0
2008-08-14 08:52:00,1.7063,1.7063,1.706,1.706,158000000.0
2008-08-14 08:53:00,1.70605,1.7063,1.7059,1.7061,212800000.0
2008-08-14 08:54:00,1.7061,1.7065,1.7058,1.7062,265100000.0
2008-08-14 08:55:00,1.7062,1.707,1.7062,1.7066,197000000.0
2008-08-14 08:56:00,1.7066,1.7073,1.7066,1.7069,322900000.0
2008-08-14 08:57:00,1.707,1.7079,1.70665,1.7079,283100000.0
2008-08-14 08:58:00,1.7079,1.7084,1.7078,1.708,248300000.0
2008-08-14 08:59:00,1.708,1.7081,1.7073,1.7078,313100000.0
2008-08-14 09:00:00,1.7078,1.7084,1.7074,1.7078,330300000.0
2008-08-14 09:01:00,1.7078,1.7078,1.7063,1.7067,287000000.0
2008-08-14 09:02:00,1.7067,1.7072,1.7061,1.707,288600000.0
2008-08-14 09:03:00,1.707,1.7073,1.7061,1.7068,319900000.0
2008-08-14 09:04:00,1.7068,1.7078,1.70645,1.70705,390600001.0
2008-08-14 09:05:00,1.70705,1.7075,1.7068,1.707,273400000.0
2008-08-14 09:06:00,1.707,1.7073,1.7065,1.7067,266200000.0
2008-08-14 09:07:00,1.7066,1.7069,1.7064,1.7067,224300000.0
2008-08-14 09:08:00,1.7067,1.7071,1.7064,1.7069,221200000.0
2008-08-14 09:09:00,1.7069,1.707,1.706,1.7063,288900000.0
2008-08-14 09:10:00,1.7062,1.7068,1.7059,1.7063,380100000.0
2008-08-14 09:11:00,1.7062,1.7067,1.7062,1.7065,262800000.0
2008-08-14 09:12:00,1.70625,1.7065,1.70625,1.7065,71200000.0
2008-08-14 09:13:00,1.7065,1.707,1.706,1.7062,118700000.0
2008-08-14 09:14:00,1.7062,1.7065,1.7056,1.7058,148400000.0
2008-08-14 09:15:00,1.7058,1.7063,1.7056,1.7062,115700000.0
2008-08-14 09:16:00,1.7062,1.7063,1.70585,1.70585,45000000.0
2008-08-14 09:17:00,1.7057,1.7063,1.7055,1.70565,409700000.0
2008-08-14 09:18:00,1.7056,1.7064,1.7054,1.7059,239000000.0
2008-08-14 09:19:00,1.7059,1.7062,1.7057,1.706,330600000.0
2008-08-14 09:20:00,1.7062,1.7062,1.7054,1.7058,408400000.0
2008-08-14 09:21:00,1.7058,1.7062,1.7055,1.7056,225000000.0
2008-08-14 09:22:00,1.7056,1.7057,1.7044,1.7048,402100000.0
2008-08-14 09:23:00,1.7048,1.7054,1.7045,1.7048,327000000.0
2008-08-14 09:24:00,1.7048,1.705,1.7041,1.7043,292700000.0
2008-08-14 09:25:00,1.7041,1.7052,1.7041,1.7047,169600000.0
2008-08-14 09:26:00,1.7047,1.7053,1.7044,1.7049,426400000.0
2008-08-14 09:27:00,1.7049,1.70605,1.70485,1.70595,218800000.0
2008-08-14 09:28:00,1.7059,1.7061,1.7054,1.7055,206500000.0
2008-08-14 09:29:00,1.7055,1.7055,1.7051,1.7053,86200000.0
2008-08-14 09:30:00,1.7053,1.7055,1.7046,1.7049,272700000.0
2008-08-14 09:31:00,1.7048,1.70555,1.7044,1.70545,328600000.0
2008-08-14 09:32:00,1.7053,1.706,1.7051,1.7056,176700000.0
2008-08-14 09:33:00,1.7056,1.7059,1.7046,1.7047,288600000.0
2008-08-14 09:34:00,1.70465,1.7051,1.70425,1.7051,419400000.0
2008-08-14 09:35:00,1.7051,1.7056,1.7048,1.7051,285400000.0
2008-08-14 09:36:00,1.7051,1.7053,1.7045,1.7049,203500000.0
2008-08-14 09:37:00,1.7048,1.7049,1.7041,1.7047,299900000.0
2008-08-14 09:38:00,1.7047,1.7048,1.70355,1.70375,512900000.0
2008-08-14 09:39:00,1.7039,1.7043,1.7038,1.7043,193700000.0
2008-08-14 09:40:00,1.7043,1.7044,1.70355,1.70355,145500000.0
2008-08-14 09:41:00,1.70355,1.7039,1.70355,1.7036,303800000.0
2008-08-14 09:42:00,1.7036,1.7038,1.7027,1.7031,366600000.0
2008-08-14 09:43:00,1.7031,1.7033,1.7028,1.7029,183700000.0
2008-08-14 09:44:00,1.7029,1.7035,1.7027,1.7035,262600000.0
2008-08-14 09:45:00,1.7035,1.7037,1.7028,1.7031,209600000.0
2008-08-14 09:46:00,1.7031,1.7031,1.7023,1.70255,208800000.0
2008-08-14 09:47:00,1.7026,1.7027,1.7013,1.7018,438000000.0
2008-08-14 09:48:00,1.7016,1.7021,1.7016,1.7017,196900000.0
2008-08-14 09:49:00,1.7017,1.7018,1.7004,1.7008,324300000.0
2008-08-14 09:50:00,1.7008,1.7011,1.7002,1.7004,297300000.0
2008-08-14 09:51:00,1.7002,1.7006,1.6995,1.7,548800000.0
2008-08-14 09:52:00,1.6999,1.7,1.6996,1.6998,328900000.0
2008-08-14 09:53:00,1.6998,1.7005,1.6997,1.7003,188900000.0
2008-08-14 09:54:00,1.7005,1.7005,1.69995,1.7002,346300000.0
2008-08-14 09:55:00,1.70015,1.7003,1.6992,1.6995,273800000.0
2008-08-14 09:56:00,1.6995,1.6998,1.69905,1.6996,166200000.0
2008-08-14 09:57:00,1.6996,1.7006,1.6992,1.7,272200000.0
2008-08-14 09:58:00,1.7,1.7005,1.6998,1.69995,331800000.0
2008-08-14 09:59:00,1.7,1.7004,1.6998,1.7002,293400000.0
2008-08-14 10:00:00,1.7002,1.7002,1.6994,1.6994,295600000.0
2008-08-14 10:01:00,1.6994,1.69985,1.6993,1.6994,312600000.0
2008-08-14 10:02:00,1.6994,1.6994,1.6987,1.6993,369800000.0
2008-08-14 10:03:00,1.6993,1.6995,1.6988,1.6992,370500000.0
2008-08-14 10:04:00,1.69925,1.6996,1.6988,1.6992,365400000.0
2008-08-14 10:05:00,1.6994,1.6998,1.6991,1.6996,412400000.0
2008-08-14 10:06:00,1.6996,1.6998,1.6995,1.6996,126200000.0
2008-08-14 10:07:00,1.6998,1.7,1.6993,1.6995,153600000.0
2008-08-14 10:08:00,1.6995,1.70065,1.6995,1.6999,496800000.0
2008-08-14 10:09:00,1.6999,1.7001,1.6993,1.6999,446100001.0
2008-08-14 10:10:00,1.6999,1.7004,1.69975,1.7004,199100000.0
2008-08-14 10:11:00,1.7004,1.7007,1.6997,1.7002,318600000.0
2008-08-14 10:12:00,1.70015,1.701,1.6998,1.7008,324000000.0
2008-08-14 10:13:00,1.7008,1.701,1.7004,1.7006,213200000.0
2008-08-14 10:14:00,1.7006,1.7009,1.7001,1.7008,190400000.0
2008-08-14 10:15:00,1.7008,1.7014,1.7006,1.7012,132400000.0
2008-08-14 10:16:00,1.7013,1.7014,1.701,1.7012,183600000.0
2008-08-14 10:17:00,1.7012,1.7025,1.7012,1.702,321800000.0
2008-08-14 10:18:00,1.7019,1.702,1.7015,1.7017,278400000.0
2008-08-14 10:19:00,1.7017,1.7017,1.701,1.7013,202300000.0
2008-08-14 10:20:00,1.7013,1.70145,1.7011,1.7012,185600000.0
2008-08-14 10:21:00,1.7013,1.7013,1.70085,1.701,259600000.0
2008-08-14 10:22:00,1.701,1.7014,1.701,1.7014,60600000.0
2008-08-14 10:23:00,1.7014,1.7017,1.701,1.7011,255000000.0
2008-08-14 10:24:00,1.7011,1.7013,1.7006,1.7009,149500000.0
2008-08-14 10:25:00,1.7009,1.7012,1.7005,1.7012,118300000.0
2008-08-14 10:26:00,1.7012,1.7017,1.70105,1.7015,133700000.0
2008-08-14 10:27:00,1.7015,1.7017,1.7014,1.7016,118100000.0
2008-08-14 10:28:00,1.70175,1.7018,1.7013,1.7015,173500000.0
2008-08-14 10:29:00,1.7015,1.7019,1.7013,1.7015,296700000.0
2008-08-14 10:30:00,1.7015,1.7019,1.7013,1.7014,269600000.0
2008-08-14 10:31:00,1.7014,1.7018,1.7014,1.7017,282400000.0
2008-08-14 10:32:00,1.7017,1.7022,1.70155,1.70165,244700000.0
2008-08-14 10:33:00,1.7016,1.7019,1.7016,1.7017,193900000.0
2008-08-14 10:34:00,1.7017,1.7017,1.7011,1.7011,311300000.0
2008-08-14 10:35:00,1.7011,1.702,1.7011,1.7018,191400000.0
2008-08-14 10:36:00,1.7018,1.7021,1.7016,1.7017,132000000.0
2008-08-14 10:37:00,1.7017,1.7018,1.7016,1.7018,99500000.0
2008-08-14 10:38:00,1.7016,1.7024,1.7014,1.70205,399800000.0
2008-08-14 10:39:00,1.70205,1.7021,1.70165,1.7018,157800000.0
2008-08-14 10:40:00,1.7019,1.7021,1.7016,1.70165,206200000.0
2008-08-14 10:41:00,1.7016,1.7018,1.7015,1.7016,239600000.0
2008-08-14 10:42:00,1.7016,1.70195,1.7016,1.7019,129700000.0
2008-08-14 10:43:00,1.7018,1.7021,1.7014,1.7021,195300000.0
2008-08-14 10:44:00,1.70205,1.70215,1.7016,1.7021,223700000.0
2008-08-14 10:45:00,1.7021,1.70235,1.70195,1.70215,215700000.0
2008-08-14 10:46:00,1.70215,1.70225,1.7016,1.70195,263500000.0
2008-08-14 10:47:00,1.70195,1.702,1.7014,1.70195,338900000.0
2008-08-14 10:48:00,1.70195,1.70205,1.7012,1.7015,401800000.0
2008-08-14 10:49:00,1.7015,1.7015,1.7012,1.70125,83800000.0
2008-08-14 10:50:00,1.70125,1.7014,1.70075,1.7011,165300000.0
2008-08-14 10:51:00,1.7011,1.7015,1.7008,1.7008,412800000.0
2008-08-14 10:52:00,1.7008,1.7009,1.7006,1.7006,281700000.0
2008-08-14 10:53:00,1.7006,1.7011,1.7006,1.7011,241400000.0
2008-08-14 10:54:00,1.7011,1.7011,1.7004,1.7004,469300000.0
2008-08-14 10:55:00,1.7005,1.70065,1.6997,1.70005,645000000.0
2008-08-14 10:56:00,1.70005,1.7003,1.6996,1.6997,414500000.0
2008-08-14 10:57:00,1.6997,1.70005,1.6994,1.6999,192700000.0
2008-08-14 10:58:00,1.6999,1.7002,1.69945,1.6996,203900000.0
2008-08-14 10:59:00,1.69965,1.7002,1.6996,1.6997,130000000.0
2008-08-14 11:00:00,1.6998,1.7001,1.69905,1.6996,451800000.0
2008-08-14 11:01:00,1.6996,1.7003,1.6996,1.6997,513000000.0
2008-08-14 11:02:00,1.69955,1.7,1.69955,1.7,195200000.0
2008-08-14 11:03:00,1.7,1.7005,1.6998,1.7001,449500000.0
2008-08-14 11:04:00,1.7001,1.7006,1.7001,1.7003,537800000.0
2008-08-14 11:05:00,1.7004,1.70045,1.7,1.7002,242100000.0
2008-08-14 11:06:00,1.7002,1.7006,1.7001,1.7006,162300000.0
2008-08-14 11:07:00,1.7006,1.7006,1.6995,1.6995,79200000.0
2008-08-14 11:08:00,1.6995,1.70015,1.69935,1.69985,159800000.0
2008-08-14 11:09:00,1.69985,1.70015,1.69965,1.69985,157200000.0
2008-08-14 11:10:00,1.69985,1.69995,1.6997,1.69985,187400000.0
2008-08-14 11:11:00,1.6998,1.7001,1.6996,1.7,165400000.0
2008-08-14 11:12:00,1.7,1.7001,1.6996,1.7001,116300000.0
2008-08-14 11:13:00,1.7,1.7004,1.6998,1.70015,187300000.0
2008-08-14 11:14:00,1.70025,1.70055,1.7,1.70025,322200000.0
2008-08-14 11:15:00,1.7002,1.7008,1.7001,1.7003,314600000.0
2008-08-14 11:16:00,1.7003,1.7009,1.7002,1.7007,210300000.0
2008-08-14 11:17:00,1.7007,1.7008,1.7005,1.7007,141300000.0
2008-08-14 11:18:00,1.7007,1.7008,1.7001,1.7003,189000000.0
2008-08-14 11:19:00,1.7003,1.7004,1.6999,1.7001,242400000.0
2008-08-14 11:20:00,1.7,1.7006,1.6996,1.7006,450400000.0
2008-08-14 11:21:00,1.7006,1.7008,1.7004,1.7005,112500000.0
2008-08-14 11:22:00,1.7005,1.7007,1.7001,1.7002,159400000.0
2008-08-14 11:23:00,1.7002,1.7003,1.6997,1.7002,92000000.0
2008-08-14 11:24:00,1.7002,1.7011,1.7,1.7011,68500000.0
2008-08-14 11:25:00,1.7011,1.7012,1.7007,1.7008,109100000.0
2008-08-14 11:26:00,1.7008,1.7012,1.7008,1.70105,212000000.0
2008-08-14 11:27:00,1.7011,1.7012,1.7007,1.7007,274100000.0
2008-08-14 11:28:00,1.7007,1.7022,1.7005,1.7021,228500000.0
2008-08-14 11:29:00,1.7021,1.7022,1.701,1.701,188800000.0
2008-08-14 11:30:00,1.7009,1.7012,1.7009,1.7011,183100000.0
2008-08-14 11:31:00,1.701,1.7012,1.7009,1.7012,151300000.0
2008-08-14 11:32:00,1.7012,1.7014,1.7011,1.7011,38000000.0
2008-08-14 11:33:00,1.7011,1.7012,1.701,1.7011,59500000.0
2008-08-14 11:34:00,1.7009,1.7011,1.7006,1.7009,144800000.0
2008-08-14 11:35:00,1.7009,1.7012,1.7008,1.701,73300000.0
2008-08-14 11:36:00,1.701,1.701,1.7007,1.7007,32400000.0
2008-08-14 11:37:00,1.7007,1.7012,1.7007,1.7012,51500000.0
2008-08-14 11:38:00,1.7012,1.7014,1.7008,1.7008,194300000.0
2008-08-14 11:39:00,1.7009,1.7012,1.7008,1.7009,136000000.0
2008-08-14 11:40:00,1.7009,1.70195,1.7009,1.70195,107100000.0
2008-08-14 11:41:00,1.70195,1.7023,1.7018,1.7019,201200000.0
2008-08-14 11:42:00,1.7019,1.702,1.7017,1.7017,53600000.0
2008-08-14 11:43:00,1.7017,1.7018,1.7016,1.7016,53600000.0
2008-08-14 11:44:00,1.7015,1.7016,1.7014,1.7015,63000000.0
2008-08-14 11:45:00,1.7015,1.70155,1.7013,1.7015,145500000.0
2008-08-14 11:46:00,1.7015,1.7016,1.7013,1.7013,345700000.0
2008-08-14 11:47:00,1.7013,1.7015,1.7012,1.7014,155600000.0
2008-08-14 11:48:00,1.7013,1.7015,1.7013,1.7014,81800000.0
2008-08-14 11:49:00,1.7014,1.7015,1.7008,1.7008,209100000.0
2008-08-14 11:50:00,1.70085,1.7009,1.7008,1.7008,115500000.0
2008-08-14 11:51:00,1.7008,1.7011,1.7006,1.7006,224000000.0
2008-08-14 11:52:00,1.7004,1.7007,1.7004,1.7006,98700000.0
2008-08-14 11:53:00,1.7006,1.7007,1.7006,1.7007,51900000.0
2008-08-14 11:54:00,1.7006,1.7009,1.7006,1.7008,55000000.0
2008-08-14 11:55:00,1.7008,1.7009,1.7006,1.7008,140900000.0
2008-08-14 11:56:00,1.70085,1.7013,1.7007,1.7013,171800000.0
2008-08-14 11:57:00,1.7012,1.7014,1.7009,1.7011,180000000.0
2008-08-14 11:58:00,1.701,1.7012,1.7007,1.7007,85900000.0
2008-08-14 11:59:00,1.7007,1.70125,1.7007,1.70105,228200000.0
2008-08-14 12:00:00,1.701,1.701,1.7002,1.7006,250700000.0
2008-08-14 12:01:00,1.7006,1.7007,1.6997,1.7005,269600000.0
2008-08-14 12:02:00,1.7005,1.701,1.7002,1.7005,177200000.0
2008-08-14 12:03:00,1.7003,1.7006,1.7,1.7003,119300000.0
2008-08-14 12:04:00,1.7003,1.7006,1.7,1.7005,165200000.0
2008-08-14 12:05:00,1.7005,1.7008,1.7005,1.7008,106800000.0
2008-08-14 12:06:00,1.7008,1.7012,1.7008,1.7011,277600000.0
2008-08-14 12:07:00,1.7011,1.7013,1.7008,1.7009,204700000.0
2008-08-14 12:08:00,1.7009,1.70095,1.7007,1.70075,119100000.0
2008-08-14 12:09:00,1.7008,1.7011,1.7006,1.7008,102400000.0
2008-08-14 12:10:00,1.7008,1.7008,1.7006,1.7007,79300000.0
2008-08-14 12:11:00,1.7006,1.7012,1.7005,1.70085,121500000.0
2008-08-14 12:12:00,1.7009,1.7014,1.7007,1.7007,168300000.0
2008-08-14 12:13:00,1.7008,1.7012,1.7005,1.7011,133200000.0
2008-08-14 12:14:00,1.7011,1.7015,1.7011,1.7015,112900000.0
2008-08-14 12:15:00,1.7014,1.7016,1.7012,1.7014,135600000.0
2008-08-14 12:16:00,1.7014,1.7017,1.7014,1.7015,363100000.0
2008-08-14 12:17:00,1.7016,1.7016,1.7006,1.7007,157800000.0
2008-08-14 12:18:00,1.7007,1.7012,1.7007,1.701,179600000.0
2008-08-14 12:19:00,1.7008,1.7008,1.7,1.7004,136900000.0
2008-08-14 12:20:00,1.7004,1.7008,1.7001,1.7005,230500000.0
2008-08-14 12:21:00,1.7005,1.7006,1.7003,1.7003,44600000.0
2008-08-14 12:22:00,1.7004,1.7009,1.7,1.7008,133900000.0
2008-08-14 12:23:00,1.7008,1.7012,1.7008,1.7012,211200000.0
2008-08-14 12:24:00,1.7012,1.7014,1.7011,1.7013,84800000.0
2008-08-14 12:25:00,1.7013,1.7015,1.7012,1.7012,106900000.0
2008-08-14 12:26:00,1.7012,1.7015,1.7012,1.7015,157900000.0
2008-08-14 12:27:00,1.7014,1.7016,1.701,1.7014,287000000.0
2008-08-14 12:28:00,1.7014,1.7014,1.70045,1.7006,274200000.0
2008-08-14 12:29:00,1.7006,1.701,1.7004,1.7009,171800000.0
2008-08-14 12:30:00,1.7009,1.7009,1.7006,1.7008,69500000.0
2008-08-14 12:31:00,1.7008,1.7008,1.70025,1.7005,170900000.0
2008-08-14 12:32:00,1.7005,1.70095,1.7004,1.7009,174600000.0
2008-08-14 12:33:00,1.7008,1.7013,1.7008,1.7011,200900000.0
2008-08-14 12:34:00,1.7011,1.7012,1.7007,1.70085,81600000.0
2008-08-14 12:35:00,1.7009,1.7011,1.7006,1.7007,125100000.0
2008-08-14 12:36:00,1.7007,1.7007,1.7,1.7,266300000.0
2008-08-14 12:37:00,1.7,1.7002,1.6999,1.7001,52000000.0
2008-08-14 12:38:00,1.7001,1.7001,1.6999,1.7001,97300000.0
2008-08-14 12:39:00,1.7001,1.7003,1.6999,1.7002,73100000.0
2008-08-14 12:40:00,1.7002,1.7004,1.7001,1.7001,133800000.0
2008-08-14 12:41:00,1.7001,1.7004,1.7,1.7,43400000.0
2008-08-14 12:42:00,1.7,1.7011,1.7,1.7011,63300000.0
2008-08-14 12:43:00,1.7013,1.7014,1.7008,1.7008,124700000.0
2008-08-14 12:44:00,1.70085,1.701,1.7008,1.701,47400000.0
2008-08-14 12:45:00,1.701,1.701,1.7008,1.7008,52200000.0
2008-08-14 12:46:00,1.7007,1.7007,1.7002,1.7006,194700000.0
2008-08-14 12:47:00,1.7006,1.7013,1.7006,1.7013,92100000.0
2008-08-14 12:48:00,1.7013,1.7014,1.7009,1.7011,111600000.0
2008-08-14 12:49:00,1.7011,1.7011,1.7006,1.7007,184100000.0
2008-08-14 12:50:00,1.7007,1.7012,1.7006,1.7012,116600000.0
2008-08-14 12:51:00,1.7012,1.7013,1.7007,1.7007,145700000.0
2008-08-14 12:52:00,1.7007,1.7009,1.7006,1.7007,116000000.0
2008-08-14 12:53:00,1.7007,1.7009,1.70035,1.7006,118000000.0
2008-08-14 12:54:00,1.70065,1.701,1.7006,1.7009,121800000.0
2008-08-14 12:55:00,1.7009,1.7012,1.7008,1.701,79800000.0
2008-08-14 12:56:00,1.701,1.7011,1.701,1.7011,15000000.0
2008-08-14 12:57:00,1.7011,1.7014,1.7011,1.7013,27000000.0
2008-08-14 12:58:00,1.7013,1.7015,1.7012,1.7012,72200000.0
2008-08-14 12:59:00,1.7012,1.7014,1.7009,1.7009,142100000.0
2008-08-14 13:00:00,1.7011,1.7011,1.7008,1.7008,181700000.0
2008-08-14 13:01:00,1.70085,1.7012,1.70085,1.701,45700000.0
2008-08-14 13:02:00,1.701,1.7013,1.7007,1.7007,75400000.0
2008-08-14 13:03:00,1.7007,1.7011,1.7005,1.7011,41300000.0
2008-08-14 13:04:00,1.7011,1.7014,1.7009,1.7012,157300000.0
2008-08-14 13:05:00,1.7012,1.7016,1.7011,1.7014,153700000.0
2008-08-14 13:06:00,1.7014,1.7014,1.7008,1.701,123100000.0
2008-08-14 13:07:00,1.7009,1.7011,1.7009,1.701,36100000.0
2008-08-14 13:08:00,1.7008,1.7008,1.7005,1.7005,64800000.0
2008-08-14 13:09:00,1.70055,1.7011,1.70055,1.7008,92900000.0
2008-08-14 13:10:00,1.7008,1.7011,1.7005,1.7009,83000000.0
2008-08-14 13:11:00,1.7009,1.701,1.7007,1.7007,33200000.0
2008-08-14 13:12:00,1.7007,1.7014,1.70055,1.7014,145200000.0
2008-08-14 13:13:00,1.7013,1.7014,1.7008,1.70125,227700000.0
2008-08-14 13:14:00,1.70125,1.7023,1.70125,1.7017,179200000.0
2008-08-14 13:15:00,1.7017,1.7018,1.7015,1.7018,149800000.0
2008-08-14 13:16:00,1.7018,1.7021,1.7011,1.7013,461800000.0
2008-08-14 13:17:00,1.7013,1.7015,1.7011,1.7014,329600000.0
2008-08-14 13:18:00,1.7014,1.7015,1.701,1.7013,351200000.0
2008-08-14 13:19:00,1.7013,1.7019,1.7012,1.7019,253500000.0
2008-08-14 13:20:00,1.7019,1.7023,1.7017,1.7019,134600000.0
2008-08-14 13:21:00,1.7018,1.7023,1.7018,1.702,228200000.0
2008-08-14 13:22:00,1.702,1.7023,1.7019,1.702,137700000.0
2008-08-14 13:23:00,1.702,1.7023,1.7019,1.7023,141200000.0
2008-08-14 13:24:00,1.7023,1.7023,1.70165,1.70165,89600000.0
2008-08-14 13:25:00,1.7015,1.7018,1.7015,1.7018,119200000.0
2008-08-14 13:26:00,1.7018,1.7018,1.7014,1.7014,127700000.0
2008-08-14 13:27:00,1.7014,1.7016,1.7014,1.7016,52700000.0
2008-08-14 13:28:00,1.7016,1.7018,1.70115,1.7015,268800000.0
2008-08-14 13:29:00,1.7016,1.7016,1.7013,1.7013,130600000.0
2008-08-14 13:30:00,1.70145,1.7017,1.7013,1.7015,187100000.0
2008-08-14 13:31:00,1.7015,1.7019,1.7014,1.7016,496300000.0
2008-08-14 13:32:00,1.70155,1.7018,1.7015,1.7017,160900000.0
2008-08-14 13:33:00,1.70175,1.7021,1.70175,1.702,177500000.0
2008-08-14 13:34:00,1.7018,1.7019,1.7015,1.70175,182900000.0
2008-08-14 13:35:00,1.7017,1.702,1.7015,1.7017,121100000.0
2008-08-14 13:36:00,1.7015,1.70215,1.7014,1.70145,227700000.0
2008-08-14 13:37:00,1.7014,1.7019,1.70135,1.70175,178500000.0
2008-08-14 13:38:00,1.70175,1.70175,1.7014,1.7015,247200000.0
2008-08-14 13:39:00,1.7015,1.70155,1.70145,1.7015,130500000.0
2008-08-14 13:40:00,1.7015,1.7021,1.7014,1.7016,195600000.0
2008-08-14 13:41:00,1.7016,1.7019,1.70125,1.7019,113900000.0
2008-08-14 13:42:00,1.70195,1.702,1.7012,1.7017,322600000.0
2008-08-14 13:43:00,1.7017,1.7027,1.7017,1.7025,218200000.0
2008-08-14 13:44:00,1.7025,1.703,1.7025,1.7027,130600000.0
2008-08-14 13:45:00,1.7027,1.7029,1.7021,1.7023,142700000.0
2008-08-14 13:46:00,1.7023,1.7026,1.7021,1.7023,145500000.0
2008-08-14 13:47:00,1.7022,1.7025,1.7017,1.7022,128700000.0
2008-08-14 13:48:00,1.7021,1.7024,1.7019,1.7019,168700000.0
2008-08-14 13:49:00,1.7019,1.702,1.7015,1.7018,183100000.0
2008-08-14 13:50:00,1.7018,1.7019,1.70155,1.7016,90500000.0
2008-08-14 13:51:00,1.7016,1.7018,1.70145,1.7016,60400000.0
2008-08-14 13:52:00,1.7016,1.702,1.7014,1.7015,146500000.0
2008-08-14 13:53:00,1.7015,1.7019,1.7014,1.7014,150900000.0
2008-08-14 13:54:00,1.7014,1.7016,1.70075,1.7011,206100000.0
2008-08-14 13:55:00,1.7011,1.7014,1.7008,1.7013,233200000.0
2008-08-14 13:56:00,1.7013,1.7014,1.7011,1.7013,120000000.0
2008-08-14 13:57:00,1.7013,1.7016,1.7012,1.7014,259500000.0
2008-08-14 13:58:00,1.70135,1.7017,1.70135,1.7015,96200000.0
2008-08-14 13:59:00,1.7015,1.7016,1.7007,1.7009,223100000.0
2008-08-14 14:00:00,1.7009,1.7009,1.7007,1.7009,85800000.0
2008-08-14 14:01:00,1.7009,1.7011,1.7008,1.7009,85700000.0
2008-08-14 14:02:00,1.7009,1.7013,1.7009,1.7009,73500000.0
2008-08-14 14:03:00,1.7009,1.7011,1.7007,1.701,135300000.0
2008-08-14 14:04:00,1.701,1.70165,1.701,1.7016,161800000.0
2008-08-14 14:05:00,1.7016,1.7018,1.70155,1.7017,140400000.0
2008-08-14 14:06:00,1.7016,1.7019,1.70145,1.7018,122900000.0
2008-08-14 14:07:00,1.7018,1.7025,1.7018,1.7024,238100000.0
2008-08-14 14:08:00,1.7023,1.7025,1.7017,1.7018,206700000.0
2008-08-14 14:09:00,1.70175,1.7018,1.7014,1.7015,88900000.0
2008-08-14 14:10:00,1.7015,1.7019,1.7014,1.7016,147400000.0
2008-08-14 14:11:00,1.7016,1.7017,1.7014,1.7016,157000000.0
2008-08-14 14:12:00,1.7016,1.7018,1.7009,1.7009,266000000.0
2008-08-14 14:13:00,1.701,1.7013,1.7009,1.7011,309000000.0
2008-08-14 14:14:00,1.7011,1.70125,1.7006,1.7011,264000000.0
2008-08-14 14:15:00,1.70105,1.70125,1.70045,1.70105,663400000.0
2008-08-14 14:16:00,1.7011,1.7013,1.7006,1.7007,266100000.0
2008-08-14 14:17:00,1.7007,1.70115,1.7004,1.7007,400300000.0
2008-08-14 14:18:00,1.7007,1.70145,1.7007,1.7013,105200000.0
2008-08-14 14:19:00,1.7013,1.7016,1.70095,1.70125,214600000.0
2008-08-14 14:20:00,1.7013,1.7017,1.70125,1.7014,220500000.0
2008-08-14 14:21:00,1.7014,1.7015,1.7012,1.7012,130900000.0
2008-08-14 14:22:00,1.7012,1.7016,1.7011,1.7016,276700000.0
2008-08-14 14:23:00,1.7014,1.7016,1.7011,1.7011,191800000.0
2008-08-14 14:24:00,1.7011,1.70155,1.7011,1.70155,165600000.0
2008-08-14 14:25:00,1.70155,1.70205,1.70125,1.7015,433800000.0
2008-08-14 14:26:00,1.7015,1.7021,1.7015,1.7019,334900000.0
2008-08-14 14:27:00,1.7019,1.70195,1.7013,1.7017,381500000.0
2008-08-14 14:28:00,1.70175,1.70185,1.70075,1.70115,304500000.0
2008-08-14 14:29:00,1.7012,1.7012,1.69995,1.7005,108300000.0
2008-08-14 14:30:00,1.70065,1.70065,1.6986,1.7004,257200000.0
2008-08-14 14:31:00,1.7004,1.7014,1.7002,1.701,466300000.0
2008-08-14 14:32:00,1.7006,1.7025,1.6997,1.701,540400000.0
2008-08-14 14:33:00,1.70105,1.7014,1.69995,1.7013,652800000.0
2008-08-14 14:34:00,1.7012,1.7018,1.7006,1.70085,539300000.0
2008-08-14 14:35:00,1.7009,1.7017,1.7009,1.7011,362200000.0
2008-08-14 14:36:00,1.7011,1.7016,1.6996,1.6997,403200000.0
2008-08-14 14:37:00,1.6997,1.7,1.699,1.699,492499999.0
2008-08-14 14:38:00,1.699,1.6993,1.6981,1.6985,453000000.0
2008-08-14 14:39:00,1.6984,1.6992,1.698,1.6988,375700000.0
2008-08-14 14:40:00,1.6989,1.69995,1.69875,1.6998,605000000.0
2008-08-14 14:41:00,1.6998,1.6998,1.699,1.6994,457600000.0
2008-08-14 14:42:00,1.6994,1.6999,1.69915,1.6995,357800000.0
2008-08-14 14:43:00,1.69955,1.7,1.6994,1.69975,330400000.0
2008-08-14 14:44:00,1.6997,1.7001,1.6994,1.7001,306700000.0
2008-08-14 14:45:00,1.7001,1.7003,1.69975,1.6999,290700000.0
2008-08-14 14:46:00,1.6998,1.7006,1.6998,1.7005,305700000.0
2008-08-14 14:47:00,1.70055,1.70065,1.6996,1.69965,628100000.0
2008-08-14 14:48:00,1.6996,1.70015,1.6991,1.6994,520900002.0
2008-08-14 14:49:00,1.6994,1.70005,1.69895,1.6997,316200000.0
2008-08-14 14:50:00,1.6997,1.7003,1.6995,1.6998,299900000.0
2008-08-14 14:51:00,1.6998,1.7007,1.6998,1.7004,365700000.0
2008-08-14 14:52:00,1.7005,1.7009,1.69965,1.70015,271000000.0
2008-08-14 14:53:00,1.7002,1.7007,1.69965,1.6998,432300000.0
2008-08-14 14:54:00,1.6998,1.6998,1.6985,1.6989,579799999.0
2008-08-14 14:55:00,1.6987,1.6993,1.6982,1.6985,512600000.0
2008-08-14 14:56:00,1.6987,1.699,1.6984,1.6987,302700000.0
2008-08-14 14:57:00,1.69875,1.699,1.6983,1.6986,418200000.0
2008-08-14 14:58:00,1.6986,1.6991,1.6986,1.699,466900000.0
2008-08-14 14:59:00,1.699,1.699,1.698,1.698,346000000.0
2008-08-14 15:00:00,1.69815,1.6991,1.698,1.6988,452700000.0
2008-08-14 15:01:00,1.6988,1.69965,1.6984,1.6995,677300000.0
2008-08-14 15:02:00,1.6995,1.7007,1.6992,1.70025,445000000.0
2008-08-14 15:03:00,1.70025,1.7011,1.6999,1.7001,695900000.0
2008-08-14 15:04:00,1.7001,1.7006,1.69985,1.7003,434200000.0
2008-08-14 15:05:00,1.7003,1.7011,1.7002,1.701,560600000.0
2008-08-14 15:06:00,1.701,1.7021,1.7004,1.7019,517900000.0
2008-08-14 15:07:00,1.702,1.7038,1.7019,1.70295,598600000.0
2008-08-14 15:08:00,1.70295,1.7032,1.70235,1.7025,602500000.0
2008-08-14 15:09:00,1.7025,1.7027,1.7019,1.702,642800000.0
2008-08-14 15:10:00,1.702,1.7028,1.702,1.7025,444100000.0
2008-08-14 15:11:00,1.7026,1.7028,1.7021,1.7026,521200000.0
2008-08-14 15:12:00,1.7026,1.7029,1.70205,1.7022,592800000.0
2008-08-14 15:13:00,1.7021,1.70265,1.702,1.7024,524100000.0
2008-08-14 15:14:00,1.7024,1.70255,1.70145,1.7016,709200000.0
2008-08-14 15:15:00,1.7015,1.702,1.70145,1.70165,520500000.0
2008-08-14 15:16:00,1.70175,1.7021,1.7015,1.7019,434700000.0
2008-08-14 15:17:00,1.7019,1.70215,1.7015,1.7019,327900000.0
2008-08-14 15:18:00,1.7019,1.7024,1.7017,1.7022,401200000.0
2008-08-14 15:19:00,1.7022,1.7022,1.7011,1.7016,410100000.0
2008-08-14 15:20:00,1.7016,1.702,1.7013,1.7016,411800000.0
2008-08-14 15:21:00,1.7017,1.7023,1.7015,1.7022,283800000.0
2008-08-14 15:22:00,1.7023,1.7027,1.7019,1.7024,230600000.0
2008-08-14 15:23:00,1.7024,1.7028,1.70225,1.7026,210000000.0
2008-08-14 15:24:00,1.7026,1.7031,1.70255,1.703,412700000.0
2008-08-14 15:25:00,1.7031,1.7032,1.7028,1.703,175200000.0
2008-08-14 15:26:00,1.7029,1.7032,1.7026,1.70305,221000000.0
2008-08-14 15:27:00,1.70305,1.70315,1.70255,1.7029,436900000.0
2008-08-14 15:28:00,1.7029,1.7029,1.7025,1.7027,378000000.0
2008-08-14 15:29:00,1.7028,1.7031,1.7026,1.7028,345900000.0
2008-08-14 15:30:00,1.7028,1.70305,1.70255,1.703,372200000.0
2008-08-14 15:31:00,1.7031,1.70315,1.7025,1.7028,607700000.0
2008-08-14 15:32:00,1.7028,1.7029,1.7024,1.7025,456300000.0
2008-08-14 15:33:00,1.7025,1.7029,1.7018,1.70265,555000000.0
2008-08-14 15:34:00,1.7027,1.70315,1.7025,1.70285,578900000.0
2008-08-14 15:35:00,1.7029,1.7031,1.7024,1.7026,593900000.0
2008-08-14 15:36:00,1.7026,1.70275,1.70205,1.70265,416800000.0
2008-08-14 15:37:00,1.70255,1.7029,1.7024,1.70275,419500000.0
2008-08-14 15:38:00,1.70275,1.703,1.7026,1.7028,218600000.0
2008-08-14 15:39:00,1.7028,1.7029,1.7025,1.70265,244300000.0
2008-08-14 15:40:00,1.70265,1.70265,1.70215,1.7023,279600000.0
2008-08-14 15:41:00,1.7023,1.7026,1.70205,1.70225,396100000.0
2008-08-14 15:42:00,1.70225,1.703,1.70165,1.70265,631400000.0
2008-08-14 15:43:00,1.7027,1.7033,1.70245,1.70295,573800000.0
2008-08-14 15:44:00,1.70295,1.70325,1.7024,1.7025,582700000.0
2008-08-14 15:45:00,1.7025,1.7039,1.7025,1.7034,520000000.0
2008-08-14 15:46:00,1.7034,1.7037,1.703,1.70315,509600000.0
2008-08-14 15:47:00,1.7031,1.7039,1.703,1.7035,471500000.0
2008-08-14 15:48:00,1.7034,1.7038,1.7033,1.7035,183600000.0
2008-08-14 15:49:00,1.7034,1.704,1.7033,1.7034,353100000.0
2008-08-14 15:50:00,1.7035,1.70385,1.7031,1.70335,806300000.0
2008-08-14 15:51:00,1.70335,1.7038,1.7029,1.7035,617600000.0
2008-08-14 15:52:00,1.7035,1.70365,1.70295,1.7032,444200000.0
2008-08-14 15:53:00,1.7032,1.70355,1.70275,1.70355,365700000.0
2008-08-14 15:54:00,1.7036,1.70375,1.7032,1.7035,404200000.0
2008-08-14 15:55:00,1.70355,1.7044,1.7035,1.7041,388100000.0
2008-08-14 15:56:00,1.7042,1.70455,1.704,1.7042,568900000.0
2008-08-14 15:57:00,1.7042,1.7045,1.70385,1.704,413600000.0
2008-08-14 15:58:00,1.704,1.704,1.7033,1.7036,427300000.0
2008-08-14 15:59:00,1.7036,1.70415,1.7035,1.70415,408000000.0
2008-08-14 16:00:00,1.704,1.7042,1.7035,1.70375,459900000.0
2008-08-14 16:01:00,1.7037,1.7038,1.7026,1.7027,464600000.0
2008-08-14 16:02:00,1.70275,1.7031,1.7022,1.7026,402200000.0
2008-08-14 16:03:00,1.7026,1.7029,1.7022,1.7028,360800000.0
2008-08-14 16:04:00,1.7027,1.703,1.7024,1.70255,235700000.0
2008-08-14 16:05:00,1.70255,1.7029,1.7023,1.7029,490900000.0
2008-08-14 16:06:00,1.7029,1.7031,1.7027,1.70285,396500000.0
2008-08-14 16:07:00,1.70285,1.7032,1.7027,1.703,466000000.0
2008-08-14 16:08:00,1.70305,1.70355,1.703,1.7034,570800000.0
2008-08-14 16:09:00,1.7032,1.704,1.703,1.7039,234800000.0
2008-08-14 16:10:00,1.7039,1.704,1.7036,1.7038,86200000.0
2008-08-14 16:11:00,1.7038,1.70395,1.70365,1.70385,427600000.0
2008-08-14 16:12:00,1.70385,1.704,1.70345,1.70345,467000000.0
2008-08-14 16:13:00,1.7035,1.7037,1.7034,1.70365,382600000.0
2008-08-14 16:14:00,1.70365,1.7037,1.7033,1.7035,338800000.0
2008-08-14 16:15:00,1.7037,1.70385,1.7033,1.7035,595600000.0
2008-08-14 16:16:00,1.7035,1.7037,1.7034,1.7035,252700000.0
2008-08-14 16:17:00,1.7035,1.7037,1.7032,1.7036,412500000.0
2008-08-14 16:18:00,1.7036,1.7037,1.7032,1.7036,185500000.0
2008-08-14 16:19:00,1.7036,1.7041,1.70345,1.7036,217500000.0
2008-08-14 16:20:00,1.7036,1.70435,1.7036,1.7037,263000000.0
2008-08-14 16:21:00,1.7038,1.704,1.7037,1.704,188200000.0
2008-08-14 16:22:00,1.704,1.70405,1.7035,1.70375,497800000.0
2008-08-14 16:23:00,1.70365,1.7041,1.7036,1.70395,493100000.0
2008-08-14 16:24:00,1.70395,1.70395,1.7037,1.7037,430700000.0
2008-08-14 16:25:00,1.7037,1.704,1.7034,1.70375,652300000.0
2008-08-14 16:26:00,1.7037,1.7042,1.7036,1.70415,443800000.0
2008-08-14 16:27:00,1.70415,1.70435,1.70365,1.7039,526400001.0
2008-08-14 16:28:00,1.7039,1.7041,1.7037,1.704,292600000.0
2008-08-14 16:29:00,1.7039,1.7041,1.7035,1.7039,402100000.0
2008-08-14 16:30:00,1.7039,1.7041,1.7035,1.7041,453400000.0
2008-08-14 16:31:00,1.7041,1.70445,1.70365,1.7038,414500000.0
2008-08-14 16:32:00,1.7038,1.70425,1.7035,1.7038,411700000.0
2008-08-14 16:33:00,1.70385,1.704,1.7035,1.7037,331300000.0
2008-08-14 16:34:00,1.7037,1.7039,1.7033,1.7034,352800000.0
2008-08-14 16:35:00,1.7034,1.70375,1.7032,1.7036,567800000.0
2008-08-14 16:36:00,1.7036,1.7036,1.70285,1.7033,350900000.0
2008-08-14 16:37:00,1.7034,1.7035,1.7031,1.7035,214600000.0
2008-08-14 16:38:00,1.7035,1.7038,1.70315,1.70335,323099999.0
2008-08-14 16:39:00,1.7033,1.7037,1.7026,1.7033,493100000.0
2008-08-14 16:40:00,1.7034,1.7038,1.7032,1.7036,340700000.0
2008-08-14 16:41:00,1.7036,1.7036,1.7031,1.7034,394400000.0
2008-08-14 16:42:00,1.7034,1.7041,1.7034,1.7035,480200000.0
2008-08-14 16:43:00,1.7035,1.70405,1.7034,1.70385,366500000.0
2008-08-14 16:44:00,1.70385,1.704,1.7033,1.7034,362900000.0
2008-08-14 16:45:00,1.7034,1.7038,1.7033,1.7033,357100000.0
2008-08-14 16:46:00,1.7034,1.70365,1.7033,1.7036,325900000.0
2008-08-14 16:47:00,1.7036,1.7039,1.7033,1.7033,416300000.0
2008-08-14 16:48:00,1.7032,1.7039,1.70315,1.7037,357400000.0
2008-08-14 16:49:00,1.7037,1.7041,1.70365,1.7039,165100000.0
2008-08-14 16:50:00,1.7041,1.7042,1.7032,1.7034,361400000.0
2008-08-14 16:51:00,1.7033,1.7037,1.7032,1.7037,165600000.0
2008-08-14 16:52:00,1.7037,1.7044,1.70365,1.7043,540200000.0
2008-08-14 16:53:00,1.7043,1.7046,1.70395,1.7046,456800000.0
2008-08-14 16:54:00,1.7046,1.705,1.7044,1.7048,141200000.0
2008-08-14 16:55:00,1.70465,1.7053,1.70465,1.705,127100000.0
2008-08-14 16:56:00,1.705,1.7053,1.70495,1.7053,124200000.0
2008-08-14 16:57:00,1.705,1.7054,1.7044,1.7044,367800000.0
2008-08-14 16:58:00,1.7044,1.7052,1.7044,1.7049,450100000.0
2008-08-14 16:59:00,1.70495,1.70745,1.70495,1.707,478800000.0
2008-08-14 17:00:00,1.7071,1.7071,1.7053,1.7053,499200000.0
2008-08-14 17:01:00,1.7053,1.7053,1.7047,1.70525,435200000.0
2008-08-14 17:02:00,1.70525,1.70525,1.7044,1.7048,264300000.0
2008-08-14 17:03:00,1.7048,1.7053,1.7047,1.7048,363500000.0
2008-08-14 17:04:00,1.7048,1.705,1.7046,1.7046,537000000.0
2008-08-14 17:05:00,1.7046,1.705,1.7045,1.7047,420500000.0
2008-08-14 17:06:00,1.70465,1.7049,1.7043,1.7049,330100000.0
2008-08-14 17:07:00,1.7049,1.705,1.7046,1.70465,130300000.0
2008-08-14 17:08:00,1.7046,1.705,1.7044,1.7047,292800000.0
2008-08-14 17:09:00,1.7047,1.7051,1.70415,1.70445,333600000.0
2008-08-14 17:10:00,1.70455,1.70455,1.70395,1.7041,451600000.0
2008-08-14 17:11:00,1.7041,1.7047,1.7039,1.70455,549200000.0
2008-08-14 17:12:00,1.7046,1.70465,1.7039,1.70435,409600000.0
2008-08-14 17:13:00,1.7042,1.70435,1.70395,1.704,691600000.0
2008-08-14 17:14:00,1.704,1.7042,1.7039,1.7041,357900000.0
2008-08-14 17:15:00,1.7041,1.7053,1.7041,1.70525,506900000.0
2008-08-14 17:16:00,1.7052,1.7056,1.7048,1.7056,531500000.0
2008-08-14 17:17:00,1.7056,1.7059,1.7051,1.70525,317100000.0
2008-08-14 17:18:00,1.7053,1.7057,1.70515,1.7055,329600000.0
2008-08-14 17:19:00,1.7055,1.7062,1.7054,1.706,528100000.0
2008-08-14 17:20:00,1.7061,1.7063,1.70555,1.7057,473500000.0
2008-08-14 17:21:00,1.7057,1.70605,1.70545,1.7056,302400000.0
2008-08-14 17:22:00,1.7056,1.70575,1.70515,1.70525,420900000.0
2008-08-14 17:23:00,1.7052,1.7054,1.705,1.705,409300000.0
2008-08-14 17:24:00,1.7049,1.7056,1.7049,1.7051,305300000.0
2008-08-14 17:25:00,1.7051,1.7055,1.7049,1.7053,336100000.0
2008-08-14 17:26:00,1.7053,1.7053,1.7047,1.7048,453900000.0
2008-08-14 17:27:00,1.7048,1.7048,1.70405,1.7043,244300000.0
2008-08-14 17:28:00,1.7043,1.7043,1.7038,1.70405,273500000.0
2008-08-14 17:29:00,1.70395,1.7043,1.7037,1.7037,260800000.0
2008-08-14 17:30:00,1.7037,1.7041,1.7036,1.7041,530500000.0
2008-08-14 17:31:00,1.7041,1.7042,1.7031,1.7032,537100000.0
2008-08-14 17:32:00,1.7032,1.7034,1.7028,1.7029,361900000.0
2008-08-14 17:33:00,1.70285,1.7032,1.7023,1.7032,504900000.0
2008-08-14 17:34:00,1.7032,1.70325,1.7027,1.703,470300000.0
2008-08-14 17:35:00,1.7028,1.7031,1.70265,1.703,373100000.0
2008-08-14 17:36:00,1.7029,1.70305,1.7027,1.70275,275500000.0
2008-08-14 17:37:00,1.7027,1.703,1.70265,1.70265,164800000.0
2008-08-14 17:38:00,1.70265,1.7034,1.70265,1.7032,343800000.0
2008-08-14 17:39:00,1.7032,1.7041,1.703,1.704,192700000.0
2008-08-14 17:40:00,1.7038,1.704,1.7032,1.7036,182600000.0
2008-08-14 17:41:00,1.7036,1.7037,1.70315,1.7034,186000000.0
2008-08-14 17:42:00,1.7036,1.7044,1.7034,1.7034,231600000.0
2008-08-14 17:43:00,1.7036,1.7039,1.7035,1.7037,122500000.0
2008-08-14 17:44:00,1.70365,1.7042,1.7036,1.70385,262300000.0
2008-08-14 17:45:00,1.7038,1.704,1.7035,1.704,99400000.0
2008-08-14 17:46:00,1.704,1.704,1.7035,1.704,66400000.0
2008-08-14 17:47:00,1.704,1.70415,1.7037,1.7039,201600000.0
2008-08-14 17:48:00,1.7039,1.7042,1.7036,1.7039,131000000.0
2008-08-14 17:49:00,1.7039,1.7042,1.7037,1.7039,149000000.0
2008-08-14 17:50:00,1.7039,1.7042,1.7039,1.7041,67200000.0
2008-08-14 17:51:00,1.7041,1.7041,1.7036,1.70365,155800000.0
2008-08-14 17:52:00,1.70365,1.7037,1.7034,1.7037,83900000.0
2008-08-14 17:53:00,1.7037,1.7042,1.7036,1.7039,125300000.0
2008-08-14 17:54:00,1.7041,1.7044,1.7039,1.7041,93300000.0
2008-08-14 17:55:00,1.7041,1.7044,1.7041,1.7043,103100000.0
2008-08-14 17:56:00,1.7043,1.7049,1.7041,1.7046,402200000.0
2008-08-14 17:57:00,1.7046,1.7062,1.7046,1.7062,305200000.0
2008-08-14 17:58:00,1.7062,1.7063,1.7058,1.706,286400000.0
2008-08-14 17:59:00,1.706,1.7063,1.706,1.70605,229000000.0
2008-08-14 18:00:00,1.70605,1.70605,1.7051,1.7051,222500000.0
2008-08-14 18:01:00,1.70505,1.7056,1.7047,1.7051,328600000.0
2008-08-14 18:02:00,1.705,1.70635,1.705,1.7059,369800000.0
2008-08-14 18:03:00,1.7059,1.706,1.7054,1.7055,291600000.0
2008-08-14 18:04:00,1.7054,1.7056,1.7049,1.70515,193000000.0
2008-08-14 18:05:00,1.70515,1.7053,1.7047,1.7049,225000000.0
2008-08-14 18:06:00,1.7049,1.7049,1.7038,1.7044,314300000.0
2008-08-14 18:07:00,1.7044,1.7046,1.7036,1.7041,270100000.0
2008-08-14 18:08:00,1.7041,1.7041,1.7032,1.7039,189500000.0
2008-08-14 18:09:00,1.7039,1.7041,1.7033,1.7033,124700000.0
2008-08-14 18:10:00,1.7033,1.7035,1.7027,1.7029,265100000.0
2008-08-14 18:11:00,1.7029,1.7039,1.7029,1.7038,241600000.0
2008-08-14 18:12:00,1.7039,1.70395,1.7028,1.7031,199000000.0
2008-08-14 18:13:00,1.7031,1.704,1.7029,1.704,131800000.0
2008-08-14 18:14:00,1.704,1.704,1.7029,1.703,311400000.0
2008-08-14 18:15:00,1.703,1.70365,1.7026,1.7029,273400000.0
2008-08-14 18:16:00,1.7029,1.7038,1.7025,1.7035,141200000.0
2008-08-14 18:17:00,1.7035,1.7041,1.7033,1.7038,241200000.0
2008-08-14 18:18:00,1.7038,1.7041,1.7036,1.7036,301100000.0
2008-08-14 18:19:00,1.7036,1.7039,1.7034,1.7038,308800000.0
2008-08-14 18:20:00,1.7038,1.7041,1.7036,1.7038,252200000.0
2008-08-14 18:21:00,1.7037,1.7041,1.7037,1.7038,134100000.0
2008-08-14 18:22:00,1.7039,1.704,1.7031,1.7034,265800000.0
2008-08-14 18:23:00,1.7034,1.70425,1.7032,1.7042,190900000.0
2008-08-14 18:24:00,1.7041,1.7044,1.7038,1.7039,190600000.0
2008-08-14 18:25:00,1.7039,1.7041,1.70345,1.7038,207100000.0
2008-08-14 18:26:00,1.7038,1.70475,1.7037,1.7045,136200000.0
2008-08-14 18:27:00,1.7045,1.7045,1.70395,1.704,116700000.0
2008-08-14 18:28:00,1.70395,1.704,1.7037,1.7039,198700000.0
2008-08-14 18:29:00,1.7039,1.70425,1.7034,1.7041,131600000.0
2008-08-14 18:30:00,1.70425,1.7046,1.7031,1.704,298800000.0
2008-08-14 18:31:00,1.704,1.704,1.7029,1.7034,259600000.0
2008-08-14 18:32:00,1.7034,1.7039,1.7032,1.7033,187200000.0
2008-08-14 18:33:00,1.7032,1.7033,1.7022,1.7023,353600000.0
2008-08-14 18:34:00,1.7025,1.7025,1.70105,1.70185,286900000.0
2008-08-14 18:35:00,1.7018,1.70285,1.7015,1.7023,283100000.0
2008-08-14 18:36:00,1.7023,1.7032,1.7021,1.7027,152800000.0
2008-08-14 18:37:00,1.7027,1.7038,1.7027,1.7033,168800000.0
2008-08-14 18:38:00,1.7032,1.7033,1.7023,1.7026,170600000.0
2008-08-14 18:39:00,1.7026,1.703,1.7022,1.7028,140600000.0
2008-08-14 18:40:00,1.7028,1.703,1.7012,1.7012,253800000.0
2008-08-14 18:41:00,1.7011,1.7026,1.701,1.7016,440800000.0
2008-08-14 18:42:00,1.7016,1.7017,1.701,1.7014,254800000.0
2008-08-14 18:43:00,1.7015,1.7016,1.7008,1.7008,338400000.0
2008-08-14 18:44:00,1.7009,1.7016,1.7008,1.7012,351900000.0
2008-08-14 18:45:00,1.7012,1.7016,1.7005,1.7006,250600000.0
2008-08-14 18:46:00,1.7008,1.7011,1.7003,1.7004,275700000.0
2008-08-14 18:47:00,1.7004,1.7018,1.7003,1.7018,233400000.0
2008-08-14 18:48:00,1.7019,1.7019,1.70055,1.70055,276600000.0
2008-08-14 18:49:00,1.7005,1.70075,1.7001,1.7006,472400000.0
2008-08-14 18:50:00,1.70065,1.7011,1.70045,1.70105,399700000.0
2008-08-14 18:51:00,1.70105,1.7014,1.7008,1.701,371100000.0
2008-08-14 18:52:00,1.70095,1.70205,1.7009,1.7015,345600000.0
2008-08-14 18:53:00,1.70155,1.7025,1.70135,1.7024,257500000.0
2008-08-14 18:54:00,1.7023,1.7023,1.7016,1.7019,434300000.0
2008-08-14 18:55:00,1.70185,1.7023,1.7017,1.7017,195600000.0
2008-08-14 18:56:00,1.7017,1.70175,1.7015,1.7017,121000000.0
2008-08-14 18:57:00,1.7016,1.7025,1.7016,1.7021,153600000.0
2008-08-14 18:58:00,1.7021,1.7025,1.7007,1.7012,419800000.0
2008-08-14 18:59:00,1.7012,1.7018,1.7007,1.7017,263900000.0
2008-08-14 19:00:00,1.70165,1.7018,1.7009,1.7012,288200000.0
2008-08-14 19:01:00,1.7012,1.7014,1.7001,1.7002,425100000.0
2008-08-14 19:02:00,1.7002,1.7008,1.7,1.7,138800000.0
2008-08-14 19:03:00,1.7,1.7004,1.7,1.7002,69500000.0
2008-08-14 19:04:00,1.7002,1.7005,1.7002,1.7003,91000000.0
2008-08-14 19:05:00,1.7003,1.7007,1.7003,1.7003,182300000.0
2008-08-14 19:06:00,1.70025,1.7003,1.6996,1.6997,211300000.0
2008-08-14 19:07:00,1.6998,1.6998,1.6994,1.6995,231500000.0
2008-08-14 19:08:00,1.6995,1.70035,1.6995,1.7002,176800000.0
2008-08-14 19:09:00,1.7002,1.7002,1.69925,1.6997,226000000.0
2008-08-14 19:10:00,1.6997,1.7001,1.6997,1.6999,127800000.0
2008-08-14 19:11:00,1.6999,1.6999,1.69895,1.6993,195400000.0
2008-08-14 19:12:00,1.6993,1.6999,1.6991,1.6996,186400000.0
2008-08-14 19:13:00,1.6996,1.69985,1.6994,1.69975,98900000.0
2008-08-14 19:14:00,1.6997,1.69975,1.6995,1.6996,41100000.0
2008-08-14 19:15:00,1.6997,1.6999,1.6995,1.6999,20600000.0
2008-08-14 19:16:00,1.7,1.7012,1.6998,1.7006,93500000.0
2008-08-14 19:17:00,1.70075,1.701,1.70065,1.7008,52800000.0
2008-08-14 19:18:00,1.70085,1.7014,1.7007,1.7012,112000000.0
2008-08-14 19:19:00,1.7008,1.7012,1.7005,1.7011,78900000.0
2008-08-14 19:20:00,1.70115,1.7013,1.7008,1.701,93700000.0
2008-08-14 19:21:00,1.701,1.7011,1.7008,1.7009,52000000.0
2008-08-14 19:22:00,1.7009,1.7012,1.7008,1.7011,59100000.0
2008-08-14 19:23:00,1.7011,1.7012,1.7009,1.7011,40600000.0
2008-08-14 19:24:00,1.701,1.7012,1.7008,1.7008,119300000.0
2008-08-14 19:25:00,1.7008,1.70105,1.7006,1.7009,107100000.0
2008-08-14 19:26:00,1.7009,1.70115,1.7009,1.701,147900000.0
2008-08-14 19:27:00,1.701,1.7012,1.7009,1.70115,159300000.0
2008-08-14 19:28:00,1.7011,1.7013,1.7011,1.7011,82100000.0
2008-08-14 19:29:00,1.701,1.7012,1.7009,1.7012,49500000.0
2008-08-14 19:30:00,1.7012,1.7015,1.7009,1.7014,159700000.0
2008-08-14 19:31:00,1.7014,1.7017,1.70105,1.70115,139600000.0
2008-08-14 19:32:00,1.7013,1.70155,1.7011,1.7014,112700000.0
2008-08-14 19:33:00,1.7015,1.7017,1.7012,1.7014,106700000.0
2008-08-14 19:34:00,1.7013,1.7014,1.7007,1.7007,180100000.0
2008-08-14 19:35:00,1.7007,1.7008,1.7006,1.7006,59800000.0
2008-08-14 19:36:00,1.7006,1.7006,1.6998,1.7,255800000.0
2008-08-14 19:37:00,1.7001,1.7014,1.7001,1.7009,188300000.0
2008-08-14 19:38:00,1.7009,1.7012,1.7007,1.701,80900000.0
2008-08-14 19:39:00,1.701,1.702,1.7009,1.70155,423100000.0
2008-08-14 19:40:00,1.70155,1.70165,1.70135,1.7014,176400000.0
2008-08-14 19:41:00,1.70145,1.7018,1.7012,1.7017,394700000.0
2008-08-14 19:42:00,1.7017,1.7019,1.7016,1.7018,156900000.0
2008-08-14 19:43:00,1.7018,1.7019,1.7016,1.7019,341600000.0
2008-08-14 19:44:00,1.7019,1.702,1.7016,1.7016,189300000.0
2008-08-14 19:45:00,1.7016,1.7018,1.7015,1.7015,142400000.0
2008-08-14 19:46:00,1.7015,1.7015,1.7014,1.7014,17900000.0
2008-08-14 19:47:00,1.7016,1.7016,1.7014,1.7016,23000000.0
2008-08-14 19:48:00,1.7015,1.7018,1.7013,1.7016,69400000.0
2008-08-14 19:49:00,1.7016,1.7016,1.70105,1.7011,116800000.0
2008-08-14 19:50:00,1.701,1.7013,1.701,1.7013,80600000.0
2008-08-14 19:51:00,1.7012,1.7013,1.7011,1.7013,76500000.0
2008-08-14 19:52:00,1.7013,1.70135,1.7012,1.7012,62000000.0
2008-08-14 19:53:00,1.7012,1.7015,1.7002,1.70055,236300000.0
2008-08-14 19:54:00,1.7006,1.7007,1.7004,1.7006,309700000.0
2008-08-14 19:55:00,1.7007,1.7007,1.7004,1.7005,147300000.0
2008-08-14 19:56:00,1.7005,1.7009,1.7001,1.7006,209100000.0
2008-08-14 19:57:00,1.7007,1.70075,1.7004,1.7006,153500000.0
2008-08-14 19:58:00,1.7006,1.70095,1.7004,1.7009,167000000.0
2008-08-14 19:59:00,1.7009,1.7014,1.7009,1.7013,219600000.0
2008-08-14 20:00:00,1.7013,1.7014,1.7012,1.7012,256300000.0
2008-08-14 20:01:00,1.7012,1.7013,1.7012,1.7013,53800000.0
2008-08-14 20:02:00,1.7013,1.7013,1.701,1.7011,196000000.0
2008-08-14 20:03:00,1.7011,1.70155,1.701,1.7015,164200000.0
2008-08-14 20:04:00,1.7015,1.7019,1.7014,1.7017,198100000.0
2008-08-14 20:05:00,1.7016,1.7019,1.7013,1.70155,120200000.0
2008-08-14 20:06:00,1.7015,1.7016,1.7012,1.7012,136100000.0
2008-08-14 20:07:00,1.7011,1.7012,1.7009,1.7009,132000000.0
2008-08-14 20:08:00,1.7009,1.701,1.7008,1.7008,125000000.0
2008-08-14 20:09:00,1.7008,1.7008,1.7008,1.7008,11100000.0
2008-08-14 20:10:00,1.7008,1.701,1.7008,1.7008,143200000.0
2008-08-14 20:11:00,1.7009,1.7009,1.7008,1.7008,82500000.0
2008-08-14 20:12:00,1.7008,1.701,1.7008,1.7009,28700000.0
2008-08-14 20:13:00,1.7009,1.7009,1.7008,1.7008,48500000.0
2008-08-14 20:14:00,1.7008,1.7009,1.7008,1.7008,85800000.0
2008-08-14 20:15:00,1.7009,1.7011,1.7009,1.7011,92900000.0
2008-08-14 20:16:00,1.7011,1.7011,1.7008,1.7009,112400000.0
2008-08-14 20:17:00,1.701,1.7012,1.7008,1.7011,195600000.0
2008-08-14 20:18:00,1.7011,1.70115,1.701,1.701,105900000.0
2008-08-14 20:19:00,1.701,1.7013,1.70075,1.7008,74500000.0
2008-08-14 20:20:00,1.7008,1.701,1.7001,1.7002,142400000.0
2008-08-14 20:21:00,1.7001,1.7002,1.6997,1.7001,125400000.0
2008-08-14 20:22:00,1.70015,1.7003,1.69995,1.7002,103200000.0
2008-08-14 20:23:00,1.70015,1.7003,1.6999,1.7002,96300000.0
2008-08-14 20:24:00,1.7002,1.7005,1.7001,1.7003,79600000.0
2008-08-14 20:25:00,1.7003,1.7006,1.6997,1.6999,150900000.0
2008-08-14 20:26:00,1.6998,1.7,1.6996,1.6997,203600000.0
2008-08-14 20:27:00,1.6997,1.7,1.6995,1.6997,136900000.0
2008-08-14 20:28:00,1.6996,1.7002,1.6996,1.7,62100000.0
2008-08-14 20:29:00,1.7,1.7002,1.6999,1.7002,53500000.0
2008-08-14 20:30:00,1.7002,1.7003,1.7,1.7003,99300000.0
2008-08-14 20:31:00,1.7003,1.7006,1.7002,1.7004,42700000.0
2008-08-14 20:32:00,1.7004,1.7005,1.7002,1.7004,19900000.0
2008-08-14 20:33:00,1.7002,1.7005,1.7001,1.7001,112200000.0
2008-08-14 20:34:00,1.7002,1.7004,1.7001,1.7002,33700000.0
2008-08-14 20:35:00,1.7002,1.7004,1.6997,1.7001,79200000.0
2008-08-14 20:36:00,1.7,1.7,1.6998,1.7,42700000.0
2008-08-14 20:37:00,1.7,1.7,1.6997,1.7,119200000.0
2008-08-14 20:38:00,1.6999,1.7,1.6996,1.6997,112900000.0
2008-08-14 20:39:00,1.6997,1.6997,1.6993,1.6997,93100000.0
2008-08-14 20:40:00,1.6997,1.6997,1.6996,1.6997,13700000.0
2008-08-14 20:41:00,1.6997,1.6997,1.6989,1.6991,66400000.0
2008-08-14 20:42:00,1.6991,1.6991,1.6987,1.6989,55400000.0
2008-08-14 20:43:00,1.6989,1.699,1.6988,1.6989,22600000.0
2008-08-14 20:44:00,1.6989,1.69895,1.6976,1.6987,214300000.0
2008-08-14 20:45:00,1.6987,1.699,1.6985,1.6986,65800000.0
2008-08-14 20:46:00,1.6986,1.6986,1.6982,1.6982,97000000.0
2008-08-14 20:47:00,1.6982,1.6987,1.6982,1.6985,62800000.0
2008-08-14 20:48:00,1.6985,1.6989,1.6985,1.6989,64500000.0
2008-08-14 20:49:00,1.69875,1.69875,1.69805,1.6982,109900000.0
2008-08-14 20:50:00,1.6982,1.6982,1.6974,1.6975,135400000.0
2008-08-14 20:51:00,1.69765,1.6979,1.6974,1.69785,105100000.0
2008-08-14 20:52:00,1.69775,1.698,1.6977,1.6977,55800000.0
2008-08-14 20:53:00,1.6977,1.698,1.6975,1.698,109900000.0
2008-08-14 20:54:00,1.698,1.698,1.69735,1.6975,71000000.0
2008-08-14 20:55:00,1.6975,1.6978,1.6975,1.6978,80900000.0
2008-08-14 20:56:00,1.6979,1.6979,1.6973,1.6976,53300000.0
2008-08-14 20:57:00,1.69765,1.69765,1.6974,1.69755,62700000.0
2008-08-14 20:58:00,1.69755,1.6976,1.6973,1.6974,167000000.0
2008-08-14 20:59:00,1.6974,1.6981,1.6974,1.698,120700000.0
2008-08-14 21:00:00,1.698,1.6984,1.698,1.6981,121800000.0
2008-08-14 21:01:00,1.6982,1.69835,1.6981,1.6983,107000000.0
2008-08-14 21:02:00,1.6984,1.6986,1.6983,1.6985,77600000.0
2008-08-14 21:03:00,1.6985,1.6988,1.6985,1.6987,76800000.0
2008-08-14 21:04:00,1.6986,1.69875,1.6985,1.6985,27000000.0
2008-08-14 21:05:00,1.69855,1.6987,1.6984,1.6985,75100000.0
2008-08-14 21:06:00,1.6985,1.6985,1.6982,1.6985,62100000.0
2008-08-14 21:07:00,1.6985,1.699,1.69835,1.6989,51200000.0
2008-08-14 21:08:00,1.6989,1.6991,1.6989,1.699,27800000.0
2008-08-14 21:09:00,1.699,1.699,1.69835,1.6986,29900000.0
2008-08-14 21:10:00,1.6986,1.69985,1.6984,1.69975,120000000.0
2008-08-14 21:11:00,1.6996,1.69995,1.6996,1.6996,75300000.0
2008-08-14 21:12:00,1.6997,1.7004,1.6996,1.70015,104900000.0
2008-08-14 21:13:00,1.7002,1.7005,1.7,1.7005,119600000.0
2008-08-14 21:14:00,1.7005,1.70075,1.7003,1.7005,112600000.0
2008-08-14 21:15:00,1.7005,1.701,1.7003,1.7007,126700000.0
2008-08-14 21:16:00,1.70105,1.7022,1.70055,1.7007,266100000.0
2008-08-14 21:17:00,1.7007,1.7008,1.70035,1.70035,248800000.0
2008-08-14 21:18:00,1.70035,1.7004,1.7,1.7,260900000.0
2008-08-14 21:19:00,1.7,1.7007,1.69995,1.7007,183600000.0
2008-08-14 21:20:00,1.7007,1.7015,1.7002,1.7013,176500000.0
2008-08-14 21:21:00,1.7013,1.7018,1.701,1.7013,408300000.0
2008-08-14 21:22:00,1.7012,1.7013,1.7004,1.7007,303700000.0
2008-08-14 21:23:00,1.7007,1.7008,1.7005,1.7005,166700000.0
2008-08-14 21:24:00,1.7005,1.7014,1.7005,1.70115,243100000.0
2008-08-14 21:25:00,1.7011,1.7013,1.7008,1.7012,238400000.0
2008-08-14 21:26:00,1.7012,1.7012,1.7012,1.7012,39200000.0
2008-08-14 21:27:00,1.7012,1.7013,1.7006,1.7008,85500000.0
2008-08-14 21:28:00,1.7008,1.7012,1.7006,1.70095,319200000.0
2008-08-14 21:29:00,1.70095,1.70095,1.7006,1.7007,241000000.0
2008-08-14 21:30:00,1.7009,1.7011,1.7007,1.701,86900000.0
2008-08-14 21:31:00,1.701,1.7016,1.701,1.7016,224500000.0
2008-08-14 21:32:00,1.7016,1.7017,1.70115,1.7013,178900000.0
2008-08-14 21:33:00,1.7012,1.7014,1.7009,1.7011,220900000.0
2008-08-14 21:34:00,1.7011,1.702,1.70105,1.702,111400000.0
2008-08-14 21:35:00,1.702,1.7022,1.7015,1.7018,165000000.0
2008-08-14 21:36:00,1.70185,1.70185,1.6994,1.7014,432300000.0
2008-08-14 21:37:00,1.7014,1.70145,1.7006,1.7007,308200000.0
2008-08-14 21:38:00,1.7007,1.7009,1.7007,1.7008,86500000.0
2008-08-14 21:39:00,1.7008,1.7008,1.69985,1.69995,171900000.0
2008-08-14 21:40:00,1.7,1.7005,1.6998,1.7005,302200000.0
2008-08-14 21:41:00,1.7005,1.7005,1.7,1.7001,146900000.0
2008-08-14 21:42:00,1.7001,1.7002,1.7001,1.7002,22400000.0
2008-08-14 21:43:00,1.7002,1.7002,1.69925,1.6998,165000000.0
2008-08-14 21:44:00,1.69985,1.69985,1.6998,1.6998,35000000.0
2008-08-14 21:45:00,1.69985,1.7,1.6998,1.6999,136800000.0
2008-08-14 21:46:00,1.6999,1.6999,1.6996,1.6996,232800000.0
2008-08-14 21:47:00,1.6996,1.6999,1.6996,1.6999,24300000.0
2008-08-14 21:48:00,1.6995,1.6996,1.69945,1.6995,29000000.0
2008-08-14 21:49:00,1.6994,1.6996,1.6994,1.6996,80000000.0
2008-08-14 21:50:00,1.6996,1.7003,1.6996,1.7001,90200000.0
2008-08-14 21:51:00,1.7001,1.7003,1.7001,1.7003,17700000.0
2008-08-14 21:52:00,1.7003,1.7005,1.7003,1.7003,18900000.0
2008-08-14 21:53:00,1.7005,1.7005,1.7005,1.7005,2000000.0
2008-08-14 21:54:00,1.7003,1.701,1.7003,1.7009,77100000.0
2008-08-14 21:55:00,1.7009,1.7009,1.69995,1.7003,140600000.0
2008-08-14 21:56:00,1.7003,1.70045,1.70025,1.70025,119200000.0
2008-08-14 21:57:00,1.7003,1.7006,1.7002,1.7006,184200000.0
2008-08-14 21:58:00,1.7006,1.7008,1.7005,1.7008,73700000.0
2008-08-14 21:59:00,1.7007,1.7008,1.7004,1.7004,31700000.0
2008-08-14 22:00:00,1.7004,1.7008,1.7004,1.7007,25800000.0
2008-08-14 22:01:00,1.7007,1.7007,1.7007,1.7007,8800000.0
2008-08-14 22:02:00,1.7008,1.7008,1.7005,1.7005,30600000.0
2008-08-14 22:03:00,1.7005,1.7006,1.7004,1.7004,16500000.0
2008-08-14 22:04:00,1.7004,1.7011,1.7004,1.7011,62000000.0
2008-08-14 22:05:00,1.70105,1.70105,1.7007,1.7007,42600000.0
2008-08-14 22:06:00,1.7007,1.7008,1.7007,1.7007,33200000.0
2008-08-14 22:07:00,1.7008,1.7009,1.7007,1.7009,23000000.0
2008-08-14 22:08:00,1.7009,1.7011,1.7009,1.7011,27400000.0
2008-08-14 22:09:00,1.7011,1.7012,1.7008,1.70095,146800000.0
2008-08-14 22:10:00,1.7008,1.7008,1.7003,1.7004,44600000.0
2008-08-14 22:11:00,1.7004,1.7008,1.7,1.70075,136800000.0
2008-08-14 22:12:00,1.7007,1.7007,1.70045,1.7007,57700000.0
2008-08-14 22:13:00,1.7007,1.7009,1.70045,1.7005,78300000.0
2008-08-14 22:14:00,1.7005,1.7009,1.7005,1.7006,24200000.0
2008-08-14 22:15:00,1.7005,1.7009,1.7005,1.7007,44700000.0
2008-08-14 22:16:00,1.7007,1.7007,1.7005,1.7007,13700000.0
2008-08-14 22:17:00,1.7007,1.7007,1.7006,1.7006,8800000.0
2008-08-14 22:18:00,1.7006,1.701,1.7006,1.70065,50000000.0
2008-08-14 22:19:00,1.70065,1.7011,1.70055,1.70075,91500000.0
2008-08-14 22:20:00,1.70075,1.7012,1.70075,1.7009,39800000.0
2008-08-14 22:21:00,1.7009,1.7012,1.7007,1.701,102100000.0
2008-08-14 22:22:00,1.7009,1.7009,1.70005,1.7006,255000000.0
2008-08-14 22:23:00,1.7006,1.7006,1.7006,1.7006,1000000.0
2008-08-14 22:24:00,1.7005,1.7006,1.7001,1.7004,24400000.0
2008-08-14 22:25:00,1.7004,1.7004,1.7004,1.7004,1600000.0
2008-08-14 22:26:00,1.7003,1.7005,1.7003,1.7004,20800000.0
2008-08-14 22:27:00,1.7005,1.7005,1.7002,1.7004,33500000.0
2008-08-14 22:28:00,1.7003,1.70095,1.7003,1.70095,14200000.0
2008-08-14 22:29:00,1.70095,1.7013,1.7008,1.7011,60600000.0
2008-08-14 22:30:00,1.7011,1.7012,1.7011,1.7012,16600000.0
2008-08-14 22:31:00,1.7012,1.7013,1.7012,1.7012,10400000.0
2008-08-14 22:32:00,1.7012,1.7012,1.7012,1.7012,5400000.0
2008-08-14 22:33:00,1.7012,1.7013,1.7012,1.7013,18200000.0
2008-08-14 22:34:00,1.7012,1.7012,1.701,1.70105,16800000.0
2008-08-14 22:35:00,1.701,1.701,1.70025,1.70085,64900000.0
2008-08-14 22:36:00,1.7009,1.7012,1.7009,1.70115,12000000.0
2008-08-14 22:37:00,1.7011,1.70125,1.70095,1.70095,15800000.0
2008-08-14 22:38:00,1.701,1.7011,1.701,1.7011,11200000.0
2008-08-14 22:39:00,1.70105,1.7012,1.7009,1.70105,16800000.0
2008-08-14 22:40:00,1.7009,1.70125,1.7009,1.7012,33200000.0
2008-08-14 22:41:00,1.7011,1.7014,1.7011,1.7012,21300000.0
2008-08-14 22:42:00,1.7014,1.7021,1.70125,1.70165,76700000.0
2008-08-14 22:43:00,1.7016,1.7023,1.7013,1.70215,34000000.0
2008-08-14 22:44:00,1.70245,1.7026,1.7014,1.7018,129400000.0
2008-08-14 22:45:00,1.7018,1.7018,1.7014,1.7015,79200000.0
2008-08-14 22:46:00,1.7016,1.7017,1.7014,1.7014,42200000.0
2008-08-14 22:47:00,1.7014,1.7015,1.7012,1.7013,60400000.0
2008-08-14 22:48:00,1.7013,1.7015,1.7013,1.7013,12400000.0
2008-08-14 22:49:00,1.7013,1.7016,1.701,1.7011,43000000.0
2008-08-14 22:50:00,1.701,1.701,1.7007,1.7007,65800000.0
2008-08-14 22:51:00,1.7007,1.7007,1.69955,1.70025,103800000.0
2008-08-14 22:52:00,1.70045,1.7011,1.7003,1.7006,70500000.0
2008-08-14 22:53:00,1.7006,1.70085,1.7005,1.7008,30800000.0
2008-08-14 22:54:00,1.7008,1.7009,1.7007,1.7008,20400000.0
2008-08-14 22:55:00,1.7008,1.7008,1.69985,1.7001,40700000.0
2008-08-14 22:56:00,1.7002,1.7004,1.6998,1.6998,16200000.0
2008-08-14 22:57:00,1.69985,1.7002,1.6998,1.6999,21800000.0
2008-08-14 22:58:00,1.6999,1.7,1.6997,1.6997,13000000.0
2008-08-14 22:59:00,1.6997,1.6997,1.6996,1.6996,19400000.0
2008-08-14 23:00:00,1.69945,1.7004,1.6994,1.70015,13000000.0
2008-08-14 23:01:00,1.7002,1.7002,1.6999,1.7002,16500000.0
2008-08-14 23:02:00,1.69985,1.7,1.6998,1.7,14300000.0
2008-08-14 23:03:00,1.7002,1.7003,1.69945,1.7003,14500000.0
2008-08-14 23:04:00,1.7001,1.70035,1.6998,1.6998,21700000.0
2008-08-14 23:05:00,1.6998,1.70005,1.6998,1.7,17100000.0
2008-08-14 23:06:00,1.7,1.7003,1.6998,1.7,17900000.0
2008-08-14 23:07:00,1.7002,1.701,1.7002,1.7008,18900000.0
2008-08-14 23:08:00,1.7007,1.7009,1.7004,1.7006,15800000.0
2008-08-14 23:09:00,1.7006,1.7008,1.7005,1.7005,14400000.0
2008-08-14 23:10:00,1.7005,1.7005,1.6997,1.6998,158100000.0
2008-08-14 23:11:00,1.69985,1.70005,1.6998,1.6999,89200000.0
2008-08-14 23:12:00,1.6998,1.7002,1.6998,1.7,58000000.0
2008-08-14 23:13:00,1.7,1.7004,1.7,1.7004,17900000.0
2008-08-14 23:14:00,1.7004,1.7009,1.7004,1.7008,14200000.0
2008-08-14 23:15:00,1.7009,1.7011,1.7008,1.7011,18800000.0
2008-08-14 23:16:00,1.7013,1.7017,1.7009,1.7009,35400000.0
2008-08-14 23:17:00,1.70105,1.70105,1.70045,1.70075,4800000.0
2008-08-14 23:18:00,1.70095,1.701,1.70095,1.701,7100000.0
2008-08-14 23:19:00,1.7011,1.7013,1.7011,1.7013,2000000.0
2008-08-14 23:20:00,1.7012,1.7012,1.7007,1.7007,16900000.0
2008-08-14 23:21:00,1.7009,1.7011,1.7009,1.7011,7700000.0
2008-08-14 23:22:00,1.7011,1.7011,1.70095,1.70095,10600000.0
2008-08-14 23:23:00,1.7009,1.701,1.7009,1.7009,10100000.0
2008-08-14 23:24:00,1.7009,1.7011,1.70075,1.7009,25800000.0
2008-08-14 23:25:00,1.701,1.7011,1.701,1.7011,2000000.0
2008-08-14 23:26:00,1.7012,1.7012,1.7009,1.70105,10800000.0
2008-08-14 23:27:00,1.7011,1.7015,1.70095,1.7013,15500000.0
2008-08-14 23:28:00,1.7013,1.7013,1.7005,1.7005,82600000.0
2008-08-14 23:29:00,1.7006,1.70095,1.7004,1.7005,87500000.0
2008-08-14 23:30:00,1.7005,1.7008,1.7004,1.7004,29700000.0
2008-08-14 23:31:00,1.70055,1.7006,1.7004,1.7005,63800000.0
2008-08-14 23:32:00,1.7005,1.7006,1.7004,1.7005,34700000.0
2008-08-14 23:33:00,1.7005,1.7014,1.69995,1.7,161500000.0
2008-08-14 23:34:00,1.7,1.7026,1.7,1.7017,192100000.0
2008-08-14 23:35:00,1.7017,1.7018,1.7008,1.7008,127300000.0
2008-08-14 23:36:00,1.7008,1.7011,1.6998,1.7009,474300000.0
2008-08-14 23:37:00,1.7009,1.7013,1.7009,1.701,101900000.0
2008-08-14 23:38:00,1.701,1.7013,1.70055,1.7007,150100000.0
2008-08-14 23:39:00,1.7007,1.70085,1.7006,1.7006,76700000.0
2008-08-14 23:40:00,1.7006,1.7007,1.7002,1.7006,227500000.0
2008-08-14 23:41:00,1.7006,1.7007,1.7006,1.7007,25200000.0
2008-08-14 23:42:00,1.7008,1.7013,1.7006,1.7011,293800000.0
2008-08-14 23:43:00,1.7013,1.7015,1.7006,1.7006,112900000.0
2008-08-14 23:44:00,1.7007,1.7011,1.7006,1.7009,136900000.0
2008-08-14 23:45:00,1.7009,1.7013,1.7009,1.7012,302100000.0
2008-08-14 23:46:00,1.7012,1.7015,1.7012,1.7015,161800000.0
2008-08-14 23:47:00,1.7013,1.7015,1.7011,1.7012,113400000.0
2008-08-14 23:48:00,1.70115,1.7013,1.7009,1.7013,43300000.0
2008-08-14 23:49:00,1.7011,1.7013,1.7011,1.7012,133600000.0
2008-08-14 23:50:00,1.7012,1.7015,1.7011,1.7011,35800000.0
2008-08-14 23:51:00,1.7011,1.7014,1.7011,1.7014,23200000.0
2008-08-14 23:52:00,1.7015,1.7015,1.7011,1.7011,4700000.0
2008-08-14 23:53:00,1.7011,1.7011,1.70055,1.7009,23100000.0
2008-08-14 23:54:00,1.70105,1.7018,1.70105,1.7014,344100000.0
2008-08-14 23:55:00,1.7014,1.7015,1.701,1.701,139000000.0
2008-08-14 23:56:00,1.701,1.7015,1.7009,1.7013,62000000.0
2008-08-14 23:57:00,1.7012,1.7013,1.701,1.7013,83600000.0
2008-08-14 23:58:00,1.7011,1.7013,1.701,1.7013,25100000.0
2008-08-14 23:59:00,1.7011,1.7013,1.7011,1.7013,15000000.0
2008-08-15 00:00:00,1.7013,1.7015,1.701,1.701,20800000.0
2008-08-15 00:01:00,1.7011,1.7012,1.701,1.701,14200000.0
2008-08-15 00:02:00,1.7008,1.7009,1.7007,1.7007,29800000.0
2008-08-15 00:03:00,1.7006,1.7007,1.7002,1.7002,18700000.0
2008-08-15 00:04:00,1.7002,1.7002,1.6994,1.6997,39600000.0
2008-08-15 00:05:00,1.6997,1.7001,1.6996,1.6998,57500000.0
2008-08-15 00:06:00,1.6998,1.7,1.6995,1.7,25800000.0
2008-08-15 00:07:00,1.7,1.7002,1.7,1.7002,35800000.0
2008-08-15 00:08:00,1.7001,1.7001,1.7,1.7001,17000000.0
2008-08-15 00:09:00,1.7001,1.7001,1.7001,1.7001,6000000.0
2008-08-15 00:10:00,1.7,1.7002,1.7,1.7002,9400000.0
2008-08-15 00:11:00,1.7003,1.7003,1.7002,1.7002,6000000.0
2008-08-15 00:12:00,1.7003,1.7003,1.7001,1.7001,16000000.0
2008-08-15 00:13:00,1.7001,1.7001,1.6995,1.6996,50100000.0
2008-08-15 00:14:00,1.6996,1.6998,1.6996,1.6996,34600000.0
2008-08-15 00:15:00,1.6997,1.6999,1.6997,1.6999,19700000.0
2008-08-15 00:16:00,1.6999,1.6999,1.6996,1.6997,26000000.0
2008-08-15 00:17:00,1.6999,1.7001,1.6999,1.7001,12000000.0
2008-08-15 00:18:00,1.7002,1.7002,1.69935,1.7,66400000.0
2008-08-15 00:19:00,1.7,1.7002,1.6997,1.6999,34700000.0
2008-08-15 00:21:00,1.6998,1.6998,1.6998,1.6998,3000000.0
2008-08-15 00:22:00,1.6998,1.6999,1.6998,1.6999,4000000.0
2008-08-15 00:23:00,1.7,1.7,1.6999,1.6999,4000000.0
2008-08-15 00:25:00,1.6999,1.7003,1.6997,1.6998,41500000.0
2008-08-15 00:26:00,1.6999,1.7002,1.6999,1.7001,35700000.0
2008-08-15 00:27:00,1.7001,1.7001,1.6999,1.6999,5000000.0
2008-08-15 00:28:00,1.6999,1.7001,1.6999,1.7001,13000000.0
2008-08-15 00:29:00,1.7001,1.7006,1.7001,1.7003,57500000.0
2008-08-15 00:30:00,1.7003,1.7003,1.7003,1.7003,29500000.0
2008-08-15 00:31:00,1.7003,1.7004,1.7003,1.7003,169400000.0
2008-08-15 00:32:00,1.70035,1.70165,1.7003,1.7012,227400000.0
2008-08-15 00:33:00,1.7014,1.7018,1.7008,1.7008,60300000.0
2008-08-15 00:34:00,1.7008,1.7024,1.6995,1.70055,319300000.0
2008-08-15 00:35:00,1.7006,1.701,1.70015,1.7006,317100000.0
2008-08-15 00:36:00,1.7006,1.7007,1.6998,1.6999,343800000.0
2008-08-15 00:37:00,1.7,1.70025,1.6996,1.7,213300000.0
2008-08-15 00:38:00,1.7,1.7001,1.6999,1.7,36900000.0
2008-08-15 00:39:00,1.7,1.7002,1.6995,1.6998,531800000.0
2008-08-15 00:40:00,1.6998,1.7004,1.6998,1.7002,206800000.0
2008-08-15 00:41:00,1.7003,1.7004,1.6998,1.6999,117200000.0
2008-08-15 00:42:00,1.6999,1.7001,1.6996,1.6996,187000000.0
2008-08-15 00:43:00,1.6996,1.6998,1.6992,1.6995,216900000.0
2008-08-15 00:44:00,1.6995,1.7004,1.6991,1.6992,190300000.0
2008-08-15 00:45:00,1.6992,1.6996,1.6988,1.6991,298900000.0
2008-08-15 00:46:00,1.69935,1.69995,1.69935,1.6997,259300000.0
2008-08-15 00:47:00,1.6997,1.6999,1.6994,1.6994,110300000.0
2008-08-15 00:48:00,1.6994,1.69975,1.6991,1.6996,209500000.0
2008-08-15 00:49:00,1.6997,1.6998,1.69915,1.6998,396500001.0
2008-08-15 00:50:00,1.6998,1.7007,1.6998,1.7001,226100001.0
2008-08-15 00:51:00,1.7001,1.7005,1.6999,1.7005,174000000.0
2008-08-15 00:52:00,1.7005,1.7005,1.7,1.7004,178500000.0
2008-08-15 00:53:00,1.7006,1.7007,1.7004,1.7004,132600000.0
2008-08-15 00:54:00,1.7004,1.7005,1.7001,1.7003,236100000.0
2008-08-15 00:55:00,1.7003,1.7011,1.7001,1.7011,352100001.0
2008-08-15 00:56:00,1.7011,1.7015,1.7004,1.7015,525000000.0
2008-08-15 00:57:00,1.7016,1.70265,1.7011,1.7024,529900000.0
2008-08-15 00:58:00,1.7024,1.7034,1.702,1.7033,361900000.0
2008-08-15 00:59:00,1.7033,1.7056,1.7031,1.7052,520500000.0
2008-08-15 01:00:00,1.7053,1.7057,1.7051,1.7053,257500000.0
2008-08-15 01:01:00,1.7053,1.706,1.7053,1.7054,194800000.0
2008-08-15 01:02:00,1.7054,1.7057,1.705,1.705,110100000.0
2008-08-15 01:03:00,1.7046,1.7056,1.7046,1.7048,224900000.0
2008-08-15 01:04:00,1.7049,1.706,1.7046,1.7058,523900000.0
2008-08-15 01:05:00,1.7058,1.7059,1.7046,1.7051,143600000.0
2008-08-15 01:06:00,1.705,1.7053,1.7047,1.7048,165400000.0
2008-08-15 01:07:00,1.7047,1.7051,1.7047,1.705,46100000.0
2008-08-15 01:08:00,1.705,1.7056,1.7049,1.705,324200000.0
2008-08-15 01:09:00,1.705,1.7053,1.7043,1.7046,424600000.0
2008-08-15 01:10:00,1.7045,1.7047,1.7038,1.7039,252800000.0
2008-08-15 01:11:00,1.7039,1.7045,1.7035,1.7043,182600000.0
2008-08-15 01:12:00,1.7043,1.7046,1.7039,1.7042,203100000.0
2008-08-15 01:13:00,1.7042,1.7047,1.70405,1.7046,498300000.0
2008-08-15 01:14:00,1.7046,1.7054,1.7045,1.7053,626200000.0
2008-08-15 01:15:00,1.7053,1.706,1.70435,1.706,608200000.0
2008-08-15 01:16:00,1.706,1.7067,1.7058,1.7065,274500000.0
2008-08-15 01:17:00,1.7065,1.7065,1.7056,1.7057,89800000.0
2008-08-15 01:18:00,1.7057,1.7067,1.7052,1.7065,302000000.0
2008-08-15 01:19:00,1.7066,1.7072,1.7063,1.7067,270400000.0
2008-08-15 01:20:00,1.7068,1.7073,1.7068,1.7071,130900000.0
2008-08-15 01:21:00,1.707,1.7074,1.7068,1.7071,100200000.0
2008-08-15 01:22:00,1.7071,1.7071,1.7057,1.7062,240700000.0
2008-08-15 01:23:00,1.7063,1.7073,1.7058,1.7059,304100000.0
2008-08-15 01:24:00,1.7059,1.7067,1.7059,1.7064,229600000.0
2008-08-15 01:25:00,1.7064,1.7066,1.70555,1.706,276900000.0
2008-08-15 01:26:00,1.706,1.7061,1.7056,1.7056,239600000.0
2008-08-15 01:27:00,1.7056,1.7057,1.7045,1.7045,169200000.0
2008-08-15 01:28:00,1.7044,1.7051,1.70305,1.705,222800000.0
2008-08-15 01:29:00,1.705,1.7053,1.7046,1.7047,218500000.0
2008-08-15 01:30:00,1.7046,1.705,1.7046,1.705,41900000.0
2008-08-15 01:31:00,1.705,1.705,1.7044,1.7046,111500000.0
2008-08-15 01:32:00,1.7045,1.7054,1.7045,1.7051,293800000.0
2008-08-15 01:33:00,1.7051,1.7054,1.7048,1.7049,203900000.0
2008-08-15 01:34:00,1.7049,1.7054,1.7041,1.7048,495100000.0
2008-08-15 01:35:00,1.7048,1.7056,1.7048,1.705,455700000.0
2008-08-15 01:36:00,1.705,1.7055,1.7047,1.705,529300000.0
2008-08-15 01:37:00,1.705,1.7053,1.705,1.7053,226900000.0
2008-08-15 01:38:00,1.7053,1.7054,1.7042,1.7046,270000000.0
2008-08-15 01:39:00,1.7046,1.7049,1.7037,1.7048,357900000.0
2008-08-15 01:40:00,1.7048,1.7052,1.7048,1.7049,122600000.0
2008-08-15 01:41:00,1.7049,1.7054,1.7042,1.7054,238000000.0
2008-08-15 01:42:00,1.70535,1.70575,1.7053,1.70565,271300000.0
2008-08-15 01:43:00,1.7057,1.70595,1.70535,1.70595,246100000.0
2008-08-15 01:44:00,1.70575,1.70575,1.7053,1.70555,173600000.0
2008-08-15 01:45:00,1.70535,1.7069,1.70535,1.70665,540200000.0
2008-08-15 01:46:00,1.7067,1.70675,1.706,1.7064,361400000.0
2008-08-15 01:47:00,1.7064,1.70655,1.7056,1.7057,203400000.0
2008-08-15 01:48:00,1.7058,1.7061,1.70535,1.7059,320700000.0
2008-08-15 01:49:00,1.7059,1.70625,1.7056,1.70625,286200000.0
2008-08-15 01:50:00,1.70625,1.70625,1.7057,1.7059,228500000.0
2008-08-15 01:51:00,1.7059,1.7064,1.7052,1.70525,305400000.0
2008-08-15 01:52:00,1.7053,1.7053,1.70425,1.7049,225600000.0
2008-08-15 01:53:00,1.7049,1.705,1.7048,1.705,60400000.0
2008-08-15 01:54:00,1.705,1.7051,1.705,1.7051,37100000.0
2008-08-15 01:55:00,1.70505,1.7052,1.7048,1.7049,199200000.0
2008-08-15 01:56:00,1.7049,1.7053,1.7049,1.7053,105200000.0
2008-08-15 01:57:00,1.7053,1.70545,1.70505,1.7054,162300000.0
2008-08-15 01:58:00,1.7054,1.70565,1.70525,1.7055,289900000.0
2008-08-15 01:59:00,1.70545,1.70635,1.7053,1.70625,381600000.0
2008-08-15 02:00:00,1.70635,1.70635,1.7053,1.70535,305500000.0
2008-08-15 02:01:00,1.7053,1.70575,1.70525,1.70575,118900000.0
2008-08-15 02:02:00,1.70575,1.70575,1.70475,1.705,126400000.0
2008-08-15 02:03:00,1.705,1.7055,1.70485,1.7055,210700000.0
2008-08-15 02:04:00,1.7056,1.7059,1.7042,1.7054,470400000.0
2008-08-15 02:05:00,1.7054,1.70615,1.70525,1.70535,359100000.0
2008-08-15 02:06:00,1.70525,1.7056,1.70495,1.7051,383100000.0
2008-08-15 02:07:00,1.7051,1.70565,1.7051,1.7054,257500000.0
2008-08-15 02:08:00,1.7055,1.7063,1.7055,1.7062,298900000.0
2008-08-15 02:09:00,1.7062,1.70745,1.7062,1.707,526200000.0
2008-08-15 02:10:00,1.707,1.707,1.70665,1.7068,340700000.0
2008-08-15 02:11:00,1.7068,1.7074,1.70665,1.70725,280500000.0
2008-08-15 02:12:00,1.7073,1.7075,1.70725,1.7073,134500000.0
2008-08-15 02:13:00,1.7073,1.7075,1.7072,1.70735,189500000.0
2008-08-15 02:14:00,1.7073,1.70745,1.707,1.7071,204600000.0
2008-08-15 02:15:00,1.7071,1.7072,1.7064,1.7071,250700000.0
2008-08-15 02:16:00,1.7071,1.7072,1.70675,1.707,211500000.0
2008-08-15 02:17:00,1.707,1.7073,1.7068,1.7072,202200000.0
2008-08-15 02:18:00,1.707,1.70985,1.70695,1.709,436600000.0
2008-08-15 02:19:00,1.709,1.7095,1.70855,1.7094,449500000.0
2008-08-15 02:20:00,1.7094,1.71,1.70915,1.71,269200000.0
2008-08-15 02:21:00,1.7101,1.7122,1.71005,1.7104,579500000.0
2008-08-15 02:22:00,1.7104,1.7111,1.71005,1.7104,482000000.0
2008-08-15 02:23:00,1.7102,1.7106,1.7102,1.71025,246200000.0
2008-08-15 02:24:00,1.7104,1.7104,1.7095,1.70955,325800000.0
2008-08-15 02:25:00,1.7096,1.7098,1.7095,1.70965,207400000.0
2008-08-15 02:26:00,1.70965,1.7103,1.70965,1.7102,150900000.0
2008-08-15 02:27:00,1.7102,1.7105,1.70985,1.71015,190600000.0
2008-08-15 02:28:00,1.71015,1.7107,1.71005,1.71045,169200000.0
2008-08-15 02:29:00,1.7105,1.7107,1.7104,1.7105,150800000.0
2008-08-15 02:30:00,1.71045,1.7111,1.71025,1.7109,179700000.0
2008-08-15 02:31:00,1.7109,1.7113,1.71075,1.7109,323500000.0
2008-08-15 02:32:00,1.7109,1.7109,1.70975,1.70975,362200000.0
2008-08-15 02:33:00,1.7097,1.7101,1.7096,1.7099,144400000.0
2008-08-15 02:34:00,1.71,1.71035,1.7099,1.7102,239000000.0
2008-08-15 02:35:00,1.7102,1.7107,1.7102,1.7107,80700000.0
2008-08-15 02:36:00,1.7107,1.71085,1.71015,1.71085,172500000.0
2008-08-15 02:37:00,1.71085,1.71085,1.7108,1.7108,83400000.0
2008-08-15 02:38:00,1.7108,1.7108,1.7093,1.7093,205600000.0
2008-08-15 02:39:00,1.7094,1.7098,1.7094,1.7095,198700000.0
2008-08-15 02:40:00,1.7095,1.7106,1.70945,1.7105,298200000.0
2008-08-15 02:41:00,1.7105,1.71085,1.71,1.71065,401000000.0
2008-08-15 02:42:00,1.71075,1.7109,1.7106,1.7106,317200000.0
2008-08-15 02:43:00,1.7106,1.71115,1.7105,1.7109,265600000.0
2008-08-15 02:44:00,1.7109,1.71215,1.7109,1.7115,366700000.0
2008-08-15 02:45:00,1.7117,1.7121,1.71115,1.7121,254100000.0
2008-08-15 02:46:00,1.71215,1.7122,1.7116,1.71175,607000000.0
2008-08-15 02:47:00,1.71175,1.71175,1.71075,1.71105,398700000.0
2008-08-15 02:48:00,1.71095,1.71215,1.71095,1.7116,534400000.0
2008-08-15 02:49:00,1.7116,1.7117,1.7109,1.7111,265700000.0
2008-08-15 02:50:00,1.7111,1.7112,1.7109,1.7112,249100000.0
2008-08-15 02:51:00,1.7112,1.7115,1.7108,1.7114,254500000.0
2008-08-15 02:52:00,1.7114,1.71175,1.7107,1.7109,474500000.0
2008-08-15 02:53:00,1.7109,1.7111,1.70985,1.7106,577500000.0
2008-08-15 02:54:00,1.71055,1.7107,1.7099,1.7101,581200000.0
2008-08-15 02:55:00,1.7102,1.71035,1.7091,1.7096,494100000.0
2008-08-15 02:56:00,1.7096,1.71,1.7091,1.7093,596600000.0
2008-08-15 02:57:00,1.7092,1.71,1.7088,1.70975,522800000.0
2008-08-15 02:58:00,1.7099,1.7101,1.7094,1.7098,328300000.0
2008-08-15 02:59:00,1.7098,1.71,1.70955,1.71,338100000.0
2008-08-15 03:00:00,1.70995,1.71,1.7092,1.7099,303800000.0
2008-08-15 03:01:00,1.7099,1.71045,1.70925,1.70985,405400000.0
2008-08-15 03:02:00,1.70985,1.7099,1.7096,1.70985,193700000.0
2008-08-15 03:03:00,1.70985,1.71,1.7097,1.7097,215100000.0
2008-08-15 03:04:00,1.7097,1.7099,1.70935,1.7098,310600000.0
2008-08-15 03:05:00,1.7097,1.7098,1.7094,1.7095,115000000.0
2008-08-15 03:06:00,1.7097,1.7097,1.7092,1.7097,143200000.0
2008-08-15 03:07:00,1.7097,1.70985,1.7095,1.7096,116100000.0
2008-08-15 03:08:00,1.7096,1.7101,1.7096,1.71,87500000.0
2008-08-15 03:09:00,1.70995,1.7105,1.70945,1.71035,247900000.0
2008-08-15 03:10:00,1.7103,1.71055,1.7101,1.71035,284900000.0
2008-08-15 03:11:00,1.7103,1.7104,1.70985,1.7104,211500000.0
2008-08-15 03:12:00,1.7104,1.71055,1.7101,1.71035,111400000.0
2008-08-15 03:13:00,1.71035,1.7104,1.7098,1.7104,167200000.0
2008-08-15 03:14:00,1.71035,1.71035,1.7094,1.7099,213600000.0
2008-08-15 03:15:00,1.7099,1.71015,1.7091,1.7092,249400000.0
2008-08-15 03:16:00,1.7092,1.7095,1.7087,1.709,269600000.0
2008-08-15 03:17:00,1.709,1.70965,1.7089,1.7094,57900000.0
2008-08-15 03:18:00,1.7094,1.7094,1.7089,1.709,148300000.0
2008-08-15 03:19:00,1.709,1.709,1.7087,1.7087,102900000.0
2008-08-15 03:20:00,1.7087,1.70885,1.7085,1.7085,114300000.0
2008-08-15 03:21:00,1.7086,1.70875,1.70795,1.70795,144600000.0
2008-08-15 03:22:00,1.70805,1.7082,1.70805,1.70805,43000000.0
2008-08-15 03:23:00,1.7081,1.70825,1.7072,1.7077,152000000.0
2008-08-15 03:24:00,1.7078,1.70835,1.7078,1.70835,177700000.0
2008-08-15 03:25:00,1.7084,1.70935,1.7084,1.7092,546600000.0
2008-08-15 03:26:00,1.7092,1.7094,1.7091,1.70925,205000000.0
2008-08-15 03:27:00,1.7093,1.7094,1.7092,1.7093,181500000.0
2008-08-15 03:28:00,1.7093,1.7095,1.7089,1.709,151700000.0
2008-08-15 03:29:00,1.709,1.70905,1.7087,1.7089,98500000.0
2008-08-15 03:30:00,1.7089,1.7089,1.7086,1.7089,67400000.0
2008-08-15 03:31:00,1.7089,1.70905,1.70725,1.70735,220100000.0
2008-08-15 03:32:00,1.7073,1.7075,1.7068,1.7072,282000000.0
2008-08-15 03:33:00,1.7071,1.7076,1.70705,1.7072,247300000.0
2008-08-15 03:34:00,1.7073,1.7076,1.7072,1.7072,94600000.0
2008-08-15 03:35:00,1.7074,1.7074,1.707,1.707,205700000.0
2008-08-15 03:36:00,1.707,1.7071,1.7066,1.7067,256300000.0
2008-08-15 03:37:00,1.7068,1.7071,1.7067,1.707,181200000.0
2008-08-15 03:38:00,1.707,1.707,1.70645,1.707,211000000.0
2008-08-15 03:39:00,1.707,1.7072,1.7067,1.7068,155900000.0
2008-08-15 03:40:00,1.7068,1.7073,1.7067,1.707,449600000.0
2008-08-15 03:41:00,1.707,1.707,1.70605,1.7063,139900000.0
2008-08-15 03:42:00,1.7061,1.7063,1.7059,1.706,235000000.0
2008-08-15 03:43:00,1.70595,1.7061,1.7056,1.7057,384700000.0
2008-08-15 03:44:00,1.7057,1.70595,1.7055,1.70585,205500000.0
2008-08-15 03:45:00,1.70585,1.706,1.7053,1.7055,486300000.0
2008-08-15 03:46:00,1.7055,1.70585,1.70515,1.7058,277300000.0
2008-08-15 03:47:00,1.70585,1.7059,1.7056,1.7059,399700000.0
2008-08-15 03:48:00,1.70595,1.7064,1.7058,1.7063,583700000.0
2008-08-15 03:49:00,1.7061,1.70615,1.70515,1.7057,549700000.0
2008-08-15 03:50:00,1.7057,1.70575,1.7053,1.70575,323600000.0
2008-08-15 03:51:00,1.7058,1.7063,1.7055,1.7061,665000000.0
2008-08-15 03:52:00,1.7061,1.70625,1.706,1.7061,303100000.0
2008-08-15 03:53:00,1.7061,1.7062,1.706,1.7062,291200000.0
2008-08-15 03:54:00,1.7063,1.70665,1.706,1.7065,361000000.0
2008-08-15 03:55:00,1.7065,1.70685,1.7065,1.7067,121800000.0
2008-08-15 03:56:00,1.7067,1.7069,1.7066,1.70685,171400000.0
2008-08-15 03:57:00,1.70685,1.70725,1.7064,1.7067,241600000.0
2008-08-15 03:58:00,1.7069,1.707,1.7066,1.707,61500000.0
2008-08-15 03:59:00,1.7072,1.7074,1.7071,1.7072,175000000.0
2008-08-15 04:00:00,1.7072,1.7073,1.707,1.7073,164400000.0
2008-08-15 04:01:00,1.7073,1.7076,1.7072,1.7072,145900000.0
2008-08-15 04:02:00,1.7072,1.7076,1.7072,1.7076,265000000.0
2008-08-15 04:03:00,1.7076,1.70795,1.70755,1.70755,320800000.0
2008-08-15 04:04:00,1.70755,1.7082,1.7075,1.7081,441500000.0
2008-08-15 04:05:00,1.7081,1.7085,1.7078,1.70845,511900000.0
2008-08-15 04:06:00,1.7086,1.7086,1.7084,1.7086,158900000.0
2008-08-15 04:07:00,1.7086,1.7089,1.7083,1.70875,320100000.0
2008-08-15 04:08:00,1.7087,1.7089,1.70785,1.70885,409200000.0
2008-08-15 04:09:00,1.70885,1.7091,1.7087,1.7087,115400000.0
2008-08-15 04:10:00,1.7088,1.70885,1.7086,1.7087,81900000.0
2008-08-15 04:11:00,1.7087,1.7088,1.70835,1.70855,216600000.0
2008-08-15 04:12:00,1.70855,1.70855,1.708,1.7081,100300000.0
2008-08-15 04:13:00,1.7081,1.7082,1.7077,1.7078,131400000.0
2008-08-15 04:14:00,1.7077,1.7081,1.7077,1.70805,156600000.0
2008-08-15 04:15:00,1.70815,1.7089,1.70805,1.7087,285900000.0
2008-08-15 04:16:00,1.7087,1.7094,1.70865,1.7093,336200000.0
2008-08-15 04:17:00,1.7093,1.7093,1.70875,1.70875,365300000.0
2008-08-15 04:18:00,1.70875,1.709,1.7081,1.7088,395600000.0
2008-08-15 04:19:00,1.7088,1.70885,1.7087,1.7087,82900000.0
2008-08-15 04:20:00,1.70865,1.7087,1.7086,1.7087,22600000.0
2008-08-15 04:21:00,1.70865,1.7089,1.70845,1.7088,180900000.0
2008-08-15 04:22:00,1.7088,1.709,1.7082,1.7082,212800000.0
2008-08-15 04:23:00,1.7085,1.7085,1.70805,1.7083,550300000.0
2008-08-15 04:24:00,1.7083,1.7089,1.7083,1.70885,259400000.0
2008-08-15 04:25:00,1.70885,1.7091,1.7086,1.7087,371600000.0
2008-08-15 04:26:00,1.7087,1.7088,1.7085,1.7086,140400000.0
2008-08-15 04:27:00,1.7086,1.7086,1.708,1.7086,463000000.0
2008-08-15 04:28:00,1.7086,1.70925,1.7082,1.70915,323300000.0
2008-08-15 04:29:00,1.70915,1.70915,1.7085,1.7086,196800000.0
2008-08-15 04:30:00,1.7086,1.70865,1.7082,1.7084,395100000.0
2008-08-15 04:31:00,1.7084,1.7086,1.7084,1.7086,51300000.0
2008-08-15 04:32:00,1.7086,1.70885,1.7085,1.70875,150100000.0
2008-08-15 04:33:00,1.70875,1.70875,1.70835,1.7085,312000000.0
2008-08-15 04:34:00,1.7085,1.70865,1.7083,1.7086,201200000.0
2008-08-15 04:35:00,1.7086,1.7093,1.7085,1.70905,240400000.0
2008-08-15 04:36:00,1.709,1.709,1.7082,1.7086,246300000.0
2008-08-15 04:37:00,1.7086,1.7088,1.70845,1.7086,62700000.0
2008-08-15 04:38:00,1.7085,1.7085,1.7082,1.7082,154500000.0
2008-08-15 04:39:00,1.7082,1.7086,1.7082,1.70855,109400000.0
2008-08-15 04:40:00,1.7086,1.70875,1.7084,1.70855,106200000.0
2008-08-15 04:41:00,1.70855,1.7086,1.70795,1.70795,225700000.0
2008-08-15 04:42:00,1.7079,1.7083,1.7079,1.7082,110900000.0
2008-08-15 04:43:00,1.7082,1.7082,1.7079,1.70795,99700000.0
2008-08-15 04:44:00,1.70795,1.7082,1.7079,1.7082,73200000.0
2008-08-15 04:45:00,1.7082,1.7082,1.7079,1.7082,87300000.0
2008-08-15 04:46:00,1.70825,1.7083,1.7079,1.7082,220400000.0
2008-08-15 04:47:00,1.7083,1.7085,1.7082,1.7084,86400000.0
2008-08-15 04:48:00,1.7084,1.7086,1.7083,1.7083,102500000.0
2008-08-15 04:49:00,1.7083,1.7085,1.7083,1.7083,50900000.0
2008-08-15 04:50:00,1.7084,1.7085,1.7082,1.7085,46200000.0
2008-08-15 04:51:00,1.7085,1.7085,1.7082,1.7085,57200000.0
2008-08-15 04:52:00,1.7085,1.7085,1.7083,1.70845,83200000.0
2008-08-15 04:53:00,1.7084,1.7089,1.7084,1.7087,58600000.0
2008-08-15 04:54:00,1.7087,1.7089,1.7083,1.7084,159200000.0
2008-08-15 04:55:00,1.7084,1.70855,1.7081,1.7081,86500000.0
2008-08-15 04:56:00,1.7081,1.70815,1.7077,1.7079,70300000.0
2008-08-15 04:57:00,1.70795,1.7081,1.7079,1.7079,96100000.0
2008-08-15 04:58:00,1.7079,1.7081,1.7078,1.7078,102800000.0
2008-08-15 04:59:00,1.70775,1.70775,1.7074,1.7074,81400000.0
2008-08-15 05:00:00,1.7074,1.7078,1.70645,1.70665,316300000.0
2008-08-15 05:01:00,1.7068,1.70745,1.7067,1.7073,270300000.0
2008-08-15 05:02:00,1.7073,1.7074,1.7071,1.7071,134400000.0
2008-08-15 05:03:00,1.7072,1.7072,1.7066,1.7069,283600000.0
2008-08-15 05:04:00,1.7069,1.7069,1.70645,1.7066,154500000.0
2008-08-15 05:05:00,1.7066,1.70665,1.7064,1.70645,121400000.0
2008-08-15 05:06:00,1.7066,1.7067,1.7065,1.70665,81300000.0
2008-08-15 05:07:00,1.7066,1.7072,1.7066,1.7072,64500000.0
2008-08-15 05:08:00,1.7072,1.7074,1.7066,1.707,146200000.0
2008-08-15 05:09:00,1.7069,1.7069,1.7063,1.7063,148400000.0
2008-08-15 05:10:00,1.7063,1.707,1.70615,1.7068,198300000.0
2008-08-15 05:11:00,1.7068,1.707,1.7068,1.7069,125700000.0
2008-08-15 05:12:00,1.7069,1.7069,1.7065,1.7066,132200000.0
2008-08-15 05:13:00,1.7066,1.707,1.7065,1.7067,242000000.0
2008-08-15 05:14:00,1.7068,1.7071,1.70675,1.707,58400000.0
2008-08-15 05:15:00,1.707,1.7071,1.70695,1.707,152500000.0
2008-08-15 05:16:00,1.707,1.7071,1.7069,1.707,53600000.0
2008-08-15 05:17:00,1.7069,1.707,1.7066,1.7067,172700000.0
2008-08-15 05:18:00,1.7067,1.70685,1.7067,1.7068,87500000.0
2008-08-15 05:19:00,1.7068,1.707,1.7068,1.7069,197700000.0
2008-08-15 05:20:00,1.707,1.7072,1.7065,1.7068,256600000.0
2008-08-15 05:21:00,1.7068,1.70695,1.70665,1.70665,219200000.0
2008-08-15 05:22:00,1.70665,1.7067,1.70625,1.7064,237400000.0
2008-08-15 05:23:00,1.7064,1.7064,1.7061,1.7061,49300000.0
2008-08-15 05:24:00,1.7061,1.7061,1.7056,1.7057,129200000.0
2008-08-15 05:25:00,1.7057,1.7059,1.7057,1.7058,37900000.0
2008-08-15 05:26:00,1.7059,1.706,1.7059,1.7059,110300000.0
2008-08-15 05:27:00,1.7059,1.7062,1.70545,1.70565,190400000.0
2008-08-15 05:28:00,1.70565,1.7059,1.70565,1.7058,103600000.0
2008-08-15 05:29:00,1.7058,1.70595,1.7054,1.7054,148400000.0
2008-08-15 05:30:00,1.7054,1.7057,1.7053,1.7053,45900000.0
2008-08-15 05:31:00,1.7056,1.7056,1.7052,1.7055,39700000.0
2008-08-15 05:32:00,1.7055,1.7061,1.7055,1.7061,95600000.0
2008-08-15 05:33:00,1.7061,1.7061,1.70585,1.7061,113000000.0
2008-08-15 05:34:00,1.7061,1.70775,1.70605,1.7077,178600000.0
2008-08-15 05:35:00,1.7079,1.70875,1.7069,1.7076,391900000.0
2008-08-15 05:36:00,1.7076,1.7076,1.70705,1.70705,152500000.0
2008-08-15 05:37:00,1.70705,1.70715,1.7068,1.7071,98200000.0
2008-08-15 05:38:00,1.7071,1.7076,1.7071,1.7075,227300000.0
2008-08-15 05:39:00,1.7075,1.7075,1.7063,1.7064,284800000.0
2008-08-15 05:40:00,1.7064,1.7064,1.70625,1.70625,27000000.0
2008-08-15 05:41:00,1.7064,1.7065,1.7061,1.7061,59500000.0
2008-08-15 05:42:00,1.7061,1.7063,1.7061,1.7063,17200000.0
2008-08-15 05:43:00,1.7065,1.7068,1.7065,1.7066,86400000.0
2008-08-15 05:44:00,1.70655,1.7067,1.7062,1.7065,214300000.0
2008-08-15 05:45:00,1.7065,1.7065,1.70625,1.70635,154400000.0
2008-08-15 05:46:00,1.70635,1.70675,1.70615,1.7064,230600000.0
2008-08-15 05:47:00,1.7065,1.7067,1.7063,1.7065,121800000.0
2008-08-15 05:48:00,1.7065,1.707,1.7065,1.707,102500000.0
2008-08-15 05:49:00,1.707,1.7072,1.7066,1.7069,140300000.0
2008-08-15 05:50:00,1.7069,1.7074,1.7067,1.7072,161400000.0
2008-08-15 05:51:00,1.70705,1.7072,1.7068,1.7071,147600000.0
2008-08-15 05:52:00,1.7071,1.70725,1.7071,1.7072,90500000.0
2008-08-15 05:53:00,1.7071,1.7073,1.7071,1.7072,50500000.0
2008-08-15 05:54:00,1.70705,1.70705,1.70685,1.7069,82100000.0
2008-08-15 05:55:00,1.7069,1.7069,1.7069,1.7069,21700000.0
2008-08-15 05:56:00,1.7069,1.7076,1.7067,1.7074,85500000.0
2008-08-15 05:57:00,1.7074,1.7074,1.7068,1.70685,120500000.0
2008-08-15 05:58:00,1.707,1.707,1.7067,1.7068,57200000.0
2008-08-15 05:59:00,1.7068,1.7068,1.7065,1.7068,55800000.0
2008-08-15 06:00:00,1.7068,1.707,1.7068,1.70695,44900000.0
2008-08-15 06:01:00,1.70695,1.7073,1.70695,1.7072,77200000.0
2008-08-15 06:02:00,1.7072,1.7073,1.7071,1.70715,122000000.0
2008-08-15 06:03:00,1.70715,1.7072,1.7071,1.7071,68200000.0
2008-08-15 06:04:00,1.7071,1.7071,1.7069,1.7069,84400000.0
2008-08-15 06:05:00,1.7069,1.707,1.7066,1.7068,41000000.0
2008-08-15 06:06:00,1.707,1.7071,1.70685,1.707,86700000.0
2008-08-15 06:07:00,1.70705,1.7072,1.70705,1.70705,65000000.0
2008-08-15 06:08:00,1.70705,1.7071,1.7066,1.70685,167400000.0
2008-08-15 06:09:00,1.70685,1.70695,1.7067,1.7069,137400000.0
2008-08-15 06:10:00,1.70685,1.70685,1.70675,1.70675,27400000.0
2008-08-15 06:11:00,1.70675,1.70685,1.7066,1.7067,134000000.0
2008-08-15 06:12:00,1.7067,1.70675,1.70655,1.70675,138400000.0
2008-08-15 06:13:00,1.7067,1.7067,1.7065,1.7065,56300000.0
2008-08-15 06:14:00,1.7065,1.70675,1.7059,1.7061,190500000.0
2008-08-15 06:15:00,1.7061,1.7062,1.7061,1.7062,282600000.0
2008-08-15 06:16:00,1.7062,1.70625,1.7058,1.706,124900000.0
2008-08-15 06:17:00,1.706,1.70615,1.706,1.70615,157900000.0
2008-08-15 06:18:00,1.70605,1.70615,1.7059,1.70615,79400000.0
2008-08-15 06:19:00,1.70625,1.70625,1.7061,1.7061,67400000.0
2008-08-15 06:20:00,1.7061,1.7063,1.7059,1.706,255600000.0
2008-08-15 06:21:00,1.706,1.70645,1.7059,1.70645,133400000.0
2008-08-15 06:22:00,1.70645,1.7065,1.7064,1.70645,44600000.0
2008-08-15 06:23:00,1.70645,1.70655,1.7063,1.7063,174400000.0
2008-08-15 06:24:00,1.7063,1.70645,1.7063,1.70645,227000000.0
2008-08-15 06:25:00,1.70645,1.7065,1.7064,1.7064,103400000.0
2008-08-15 06:26:00,1.7064,1.70665,1.70605,1.7066,146900000.0
2008-08-15 06:27:00,1.70665,1.7068,1.70655,1.70675,113600000.0
2008-08-15 06:28:00,1.7067,1.70675,1.70645,1.70655,249400000.0
2008-08-15 06:29:00,1.70655,1.7069,1.70655,1.7068,190300000.0
2008-08-15 06:30:00,1.7068,1.7069,1.7067,1.7068,201300000.0
2008-08-15 06:31:00,1.7068,1.7069,1.7067,1.7068,232500000.0
2008-08-15 06:32:00,1.7068,1.7072,1.7068,1.7072,52100000.0
2008-08-15 06:33:00,1.7072,1.70735,1.7072,1.7073,112200000.0
2008-08-15 06:34:00,1.7073,1.7074,1.70715,1.70725,302300000.0
2008-08-15 06:35:00,1.7073,1.7075,1.7072,1.70745,92700000.0
2008-08-15 06:36:00,1.7074,1.70785,1.7073,1.70765,269600000.0
2008-08-15 06:37:00,1.7076,1.7076,1.70725,1.7073,149200000.0
2008-08-15 06:38:00,1.7072,1.7075,1.70685,1.70725,217900000.0
2008-08-15 06:39:00,1.70725,1.7074,1.7072,1.7074,132000000.0
2008-08-15 06:40:00,1.7074,1.7074,1.7071,1.70725,106900000.0
2008-08-15 06:41:00,1.70725,1.70745,1.7071,1.70735,97900000.0
2008-08-15 06:42:00,1.7074,1.7075,1.70735,1.7075,22200000.0
2008-08-15 06:43:00,1.7076,1.70805,1.7076,1.708,137400000.0
2008-08-15 06:44:00,1.708,1.708,1.70765,1.70785,188600000.0
2008-08-15 06:45:00,1.7078,1.70825,1.7078,1.70795,208500000.0
2008-08-15 06:46:00,1.7079,1.7081,1.7079,1.708,25000000.0
2008-08-15 06:47:00,1.708,1.7081,1.70765,1.7078,98200000.0
2008-08-15 06:48:00,1.7078,1.7083,1.70775,1.708,193500000.0
2008-08-15 06:49:00,1.708,1.7085,1.7079,1.70825,212000000.0
2008-08-15 06:50:00,1.7082,1.7085,1.7081,1.7085,276800000.0
2008-08-15 06:51:00,1.7085,1.70905,1.7085,1.70885,113200000.0
2008-08-15 06:52:00,1.70885,1.70925,1.7088,1.70905,191700000.0
2008-08-15 06:53:00,1.70905,1.7091,1.7088,1.7089,221600000.0
2008-08-15 06:54:00,1.7089,1.709,1.7089,1.7089,122400000.0
2008-08-15 06:55:00,1.7088,1.709,1.7086,1.70875,98000000.0
2008-08-15 06:56:00,1.7088,1.70885,1.7088,1.70885,41200000.0
2008-08-15 06:57:00,1.7088,1.7089,1.70845,1.7085,168300000.0
2008-08-15 06:58:00,1.7085,1.7087,1.70815,1.7082,265900000.0
2008-08-15 06:59:00,1.7082,1.7085,1.708,1.70815,346100000.0
2008-08-15 07:00:00,1.7082,1.7088,1.7082,1.7087,216700000.0
2008-08-15 07:01:00,1.70875,1.7088,1.7086,1.7087,185700000.0
2008-08-15 07:02:00,1.7087,1.7088,1.7086,1.7087,94600000.0
2008-08-15 07:03:00,1.7087,1.70895,1.70865,1.7088,87700000.0
2008-08-15 07:04:00,1.7088,1.7098,1.7088,1.7096,278400000.0
2008-08-15 07:05:00,1.7096,1.7096,1.7091,1.70915,218600000.0
2008-08-15 07:06:00,1.7092,1.7096,1.70885,1.70935,369700000.0
2008-08-15 07:07:00,1.7093,1.70945,1.70905,1.70925,270700000.0
2008-08-15 07:08:00,1.70925,1.7095,1.70895,1.70945,317700000.0
2008-08-15 07:09:00,1.7095,1.7104,1.7091,1.71005,450300000.0
2008-08-15 07:10:00,1.7101,1.71025,1.7099,1.70995,258900000.0
2008-08-15 07:11:00,1.7099,1.7102,1.7097,1.7099,458100000.0
2008-08-15 07:12:00,1.70985,1.7101,1.70965,1.7097,379000000.0
2008-08-15 07:13:00,1.7096,1.7099,1.70945,1.70975,298900000.0
2008-08-15 07:14:00,1.7098,1.71015,1.70945,1.70965,358700000.0
2008-08-15 07:15:00,1.70965,1.71005,1.70965,1.71005,222800000.0
2008-08-15 07:16:00,1.7101,1.71025,1.70905,1.7098,370700000.0
2008-08-15 07:17:00,1.70975,1.7099,1.7094,1.7098,187200000.0
2008-08-15 07:18:00,1.70985,1.71,1.70965,1.70985,262500000.0
2008-08-15 07:19:00,1.71,1.71025,1.71,1.71015,56400000.0
2008-08-15 07:20:00,1.71015,1.7103,1.71015,1.7103,131700000.0
2008-08-15 07:21:00,1.7104,1.7106,1.7103,1.71035,133800000.0
2008-08-15 07:22:00,1.71035,1.7104,1.70985,1.7103,326900000.0
2008-08-15 07:23:00,1.71025,1.71025,1.7098,1.7099,423900000.0
2008-08-15 07:24:00,1.7099,1.7101,1.7098,1.70995,295300000.0
2008-08-15 07:25:00,1.70995,1.7108,1.7099,1.7105,145400000.0
2008-08-15 07:26:00,1.7105,1.7109,1.7097,1.70985,579900000.0
2008-08-15 07:27:00,1.70985,1.71035,1.7094,1.71,392500000.0
2008-08-15 07:28:00,1.71,1.71,1.7093,1.7097,186300000.0
2008-08-15 07:29:00,1.7098,1.7101,1.70955,1.70965,147400000.0
2008-08-15 07:30:00,1.7096,1.71035,1.7095,1.7102,309000000.0
2008-08-15 07:31:00,1.7102,1.7104,1.71015,1.7103,124300000.0
2008-08-15 07:32:00,1.7103,1.7106,1.7101,1.7104,306700000.0
2008-08-15 07:33:00,1.71035,1.7105,1.7103,1.7104,119500000.0
2008-08-15 07:34:00,1.7103,1.7105,1.71025,1.7104,136300000.0
2008-08-15 07:35:00,1.7104,1.7106,1.7102,1.7102,207200000.0
2008-08-15 07:36:00,1.71015,1.71075,1.7099,1.7106,280900000.0
2008-08-15 07:37:00,1.7106,1.7108,1.70925,1.70965,393300000.0
2008-08-15 07:38:00,1.70985,1.7103,1.7097,1.7101,154300000.0
2008-08-15 07:39:00,1.7101,1.7103,1.7097,1.7097,340700000.0
2008-08-15 07:40:00,1.7097,1.7101,1.70965,1.70965,265300000.0
2008-08-15 07:41:00,1.70965,1.7098,1.70875,1.70885,301900000.0
2008-08-15 07:42:00,1.70895,1.7095,1.7089,1.70935,225200000.0
2008-08-15 07:43:00,1.70935,1.7094,1.70915,1.7094,218200000.0
2008-08-15 07:44:00,1.7094,1.7095,1.709,1.7093,351700000.0
2008-08-15 07:45:00,1.7093,1.70935,1.70845,1.70935,268500000.0
2008-08-15 07:46:00,1.70935,1.7095,1.70815,1.7086,446900000.0
2008-08-15 07:47:00,1.7088,1.7089,1.7083,1.7084,59000000.0
2008-08-15 07:48:00,1.7084,1.7086,1.7079,1.7079,109000000.0
2008-08-15 07:49:00,1.7079,1.7081,1.7077,1.7081,186200000.0
2008-08-15 07:50:00,1.7081,1.7082,1.7078,1.70785,134700000.0
2008-08-15 07:51:00,1.70785,1.708,1.70705,1.7074,273000000.0
2008-08-15 07:52:00,1.7074,1.7078,1.7071,1.7072,254000000.0
2008-08-15 07:53:00,1.70715,1.70785,1.7071,1.70765,127900000.0
2008-08-15 07:54:00,1.7076,1.70775,1.7074,1.7076,97300000.0
2008-08-15 07:55:00,1.7076,1.7078,1.70745,1.7076,176600000.0
2008-08-15 07:56:00,1.7076,1.708,1.7076,1.708,128900000.0
2008-08-15 07:57:00,1.708,1.7088,1.70785,1.7087,325600000.0
2008-08-15 07:58:00,1.7087,1.7096,1.7087,1.7095,192800000.0
2008-08-15 07:59:00,1.7095,1.71075,1.7094,1.7104,262700000.0
2008-08-15 08:00:00,1.7104,1.7106,1.7094,1.7096,321300000.0
2008-08-15 08:01:00,1.7096,1.7098,1.7087,1.7091,277400000.0
2008-08-15 08:02:00,1.7091,1.7093,1.70885,1.7093,308000000.0
2008-08-15 08:03:00,1.7094,1.7095,1.7086,1.70865,306800000.0
2008-08-15 08:04:00,1.70865,1.7096,1.7086,1.7094,363800000.0
2008-08-15 08:05:00,1.7094,1.7094,1.7089,1.70915,222300000.0
2008-08-15 08:06:00,1.7091,1.7097,1.70865,1.7091,296700000.0
2008-08-15 08:07:00,1.7092,1.7095,1.7092,1.7093,167000000.0
2008-08-15 08:08:00,1.7093,1.7093,1.70895,1.7091,169600000.0
2008-08-15 08:09:00,1.70895,1.7094,1.70895,1.7091,177700000.0
2008-08-15 08:10:00,1.709,1.7095,1.7085,1.7085,550100000.0
2008-08-15 08:11:00,1.7085,1.7096,1.7084,1.70925,439300000.0
2008-08-15 08:12:00,1.7094,1.7095,1.70885,1.70895,470100000.0
2008-08-15 08:13:00,1.70895,1.7093,1.70895,1.7091,369700000.0
2008-08-15 08:14:00,1.7091,1.7094,1.70875,1.7089,420200000.0
2008-08-15 08:15:00,1.7089,1.7089,1.7077,1.7089,692600000.0
2008-08-15 08:16:00,1.7089,1.7089,1.70815,1.70875,630800000.0
2008-08-15 08:17:00,1.70875,1.70915,1.7084,1.70885,555500000.0
2008-08-15 08:18:00,1.70885,1.7094,1.70825,1.7086,614000000.0
2008-08-15 08:19:00,1.7087,1.7091,1.7085,1.7087,466400000.0
2008-08-15 08:20:00,1.7087,1.7088,1.7078,1.70875,621300000.0
2008-08-15 08:21:00,1.7087,1.7088,1.70795,1.7084,682100000.0
2008-08-15 08:22:00,1.7084,1.7095,1.7083,1.7088,389100000.0
2008-08-15 08:23:00,1.7087,1.70935,1.70795,1.70845,613900000.0
2008-08-15 08:24:00,1.70845,1.7091,1.7082,1.7087,407400000.0
2008-08-15 08:25:00,1.7087,1.7091,1.70795,1.7084,434200000.0
2008-08-15 08:26:00,1.7086,1.7087,1.7077,1.70805,404800000.0
2008-08-15 08:27:00,1.70805,1.7084,1.7078,1.7078,261300000.0
2008-08-15 08:28:00,1.70785,1.7083,1.7069,1.7074,313100000.0
2008-08-15 08:29:00,1.7074,1.7075,1.7067,1.7073,158200000.0
2008-08-15 08:30:00,1.7073,1.7077,1.7065,1.70675,506300000.0
2008-08-15 08:31:00,1.70675,1.7072,1.7059,1.70615,483000000.0
2008-08-15 08:32:00,1.70615,1.7066,1.70545,1.7063,429700000.0
2008-08-15 08:33:00,1.7063,1.7073,1.7062,1.70725,219700000.0
2008-08-15 08:34:00,1.7073,1.7073,1.7064,1.7067,385500000.0
2008-08-15 08:35:00,1.7068,1.7072,1.70665,1.707,171000000.0
2008-08-15 08:36:00,1.7068,1.7072,1.7066,1.707,314200000.0
2008-08-15 08:37:00,1.707,1.7076,1.7063,1.7074,568300000.0
2008-08-15 08:38:00,1.7075,1.7075,1.7065,1.7068,548100000.0
2008-08-15 08:39:00,1.7068,1.7071,1.7068,1.7071,445000000.0
2008-08-15 08:40:00,1.70695,1.7073,1.70615,1.7073,411200000.0
2008-08-15 08:41:00,1.7073,1.7075,1.707,1.7073,364700000.0
2008-08-15 08:42:00,1.7073,1.7074,1.7067,1.7073,567000000.0
2008-08-15 08:43:00,1.7074,1.7077,1.707,1.7071,593000000.0
2008-08-15 08:44:00,1.70705,1.7077,1.7067,1.7074,313000000.0
2008-08-15 08:45:00,1.7073,1.7082,1.7071,1.7076,343100000.0
2008-08-15 08:46:00,1.7076,1.7091,1.70745,1.70875,400500000.0
2008-08-15 08:47:00,1.70875,1.7093,1.7083,1.7086,318900000.0
2008-08-15 08:48:00,1.7086,1.71,1.7085,1.7099,488500000.0
2008-08-15 08:49:00,1.7098,1.71,1.709,1.7093,177000000.0
2008-08-15 08:50:00,1.7092,1.7092,1.7083,1.7086,170000000.0
2008-08-15 08:51:00,1.7086,1.709,1.7086,1.7089,119100000.0
2008-08-15 08:52:00,1.7089,1.7093,1.7082,1.7089,200900000.0
2008-08-15 08:53:00,1.7089,1.7091,1.708,1.709,303700000.0
2008-08-15 08:54:00,1.709,1.70955,1.7089,1.7095,265200000.0
2008-08-15 08:55:00,1.7095,1.7097,1.709,1.70935,505900000.0
2008-08-15 08:56:00,1.70935,1.70935,1.70825,1.7084,393300000.0
2008-08-15 08:57:00,1.7084,1.7091,1.70835,1.7085,289500000.0
2008-08-15 08:58:00,1.7085,1.7089,1.7085,1.7085,284300000.0
2008-08-15 08:59:00,1.7083,1.709,1.7083,1.709,380200000.0
2008-08-15 09:00:00,1.709,1.709,1.70845,1.7089,151600000.0
2008-08-15 09:01:00,1.709,1.7091,1.708,1.7085,378600000.0
2008-08-15 09:02:00,1.7085,1.7086,1.70775,1.7078,290000000.0
2008-08-15 09:03:00,1.7078,1.708,1.7076,1.708,250300000.0
2008-08-15 09:04:00,1.708,1.7088,1.7077,1.7088,197700000.0
2008-08-15 09:05:00,1.7088,1.7089,1.7079,1.708,188600000.0
2008-08-15 09:06:00,1.708,1.7082,1.70785,1.70795,211300000.0
2008-08-15 09:07:00,1.70795,1.7082,1.7079,1.708,193300000.0
2008-08-15 09:08:00,1.708,1.70835,1.708,1.7083,254100000.0
2008-08-15 09:09:00,1.7082,1.7086,1.7078,1.7084,305100000.0
2008-08-15 09:10:00,1.7084,1.7087,1.70835,1.7084,120300000.0
2008-08-15 09:11:00,1.70845,1.7088,1.7083,1.7085,163400000.0
2008-08-15 09:12:00,1.7086,1.7087,1.7084,1.7086,175800000.0
2008-08-15 09:13:00,1.7087,1.7089,1.70855,1.7087,310200000.0
2008-08-15 09:14:00,1.7086,1.7088,1.7082,1.7082,200400000.0
2008-08-15 09:15:00,1.7084,1.7094,1.7083,1.7092,277900000.0
2008-08-15 09:16:00,1.7091,1.7095,1.7089,1.7091,193700000.0
2008-08-15 09:17:00,1.7091,1.7092,1.7086,1.7089,286200000.0
2008-08-15 09:18:00,1.7089,1.7093,1.7086,1.7089,250100000.0
2008-08-15 09:19:00,1.7089,1.7091,1.7085,1.7087,323000000.0
2008-08-15 09:20:00,1.7087,1.7089,1.7086,1.7086,180400000.0
2008-08-15 09:21:00,1.7086,1.7088,1.7081,1.7082,335800000.0
2008-08-15 09:22:00,1.7082,1.7085,1.7071,1.7072,343800000.0
2008-08-15 09:23:00,1.7071,1.7081,1.7071,1.7081,299500000.0
2008-08-15 09:24:00,1.7081,1.70825,1.7076,1.708,457300000.0
2008-08-15 09:25:00,1.70795,1.708,1.7072,1.7076,243100000.0
2008-08-15 09:26:00,1.7076,1.7082,1.7076,1.7079,166200000.0
2008-08-15 09:27:00,1.708,1.708,1.7072,1.7072,239200000.0
2008-08-15 09:28:00,1.7072,1.7077,1.7072,1.7077,205000000.0
2008-08-15 09:29:00,1.7076,1.7077,1.70665,1.7072,285500000.0
2008-08-15 09:30:00,1.7072,1.7073,1.7067,1.70695,343000000.0
2008-08-15 09:31:00,1.7069,1.70745,1.7068,1.707,364800000.0
2008-08-15 09:32:00,1.707,1.7078,1.7069,1.7076,152700000.0
2008-08-15 09:33:00,1.7076,1.7088,1.7076,1.7085,327800000.0
2008-08-15 09:34:00,1.7083,1.7084,1.70765,1.7081,409200000.0
2008-08-15 09:35:00,1.7081,1.7084,1.7072,1.70795,249800000.0
2008-08-15 09:36:00,1.7079,1.70855,1.7075,1.7084,192200000.0
2008-08-15 09:37:00,1.7084,1.70855,1.7081,1.7082,352000000.0
2008-08-15 09:38:00,1.7081,1.709,1.7081,1.7086,222000000.0
2008-08-15 09:39:00,1.7086,1.7092,1.7086,1.7088,353400000.0
2008-08-15 09:40:00,1.7088,1.7088,1.7082,1.7083,445500000.0
2008-08-15 09:41:00,1.7083,1.7083,1.7074,1.7079,165300000.0
2008-08-15 09:42:00,1.7079,1.70815,1.70755,1.70815,200900000.0
2008-08-15 09:43:00,1.70815,1.7083,1.70775,1.7078,247300000.0
2008-08-15 09:44:00,1.70785,1.7079,1.7073,1.70755,434800000.0
2008-08-15 09:45:00,1.7075,1.7077,1.7072,1.7073,147500000.0
2008-08-15 09:46:00,1.7073,1.7077,1.7064,1.7067,406300000.0
2008-08-15 09:47:00,1.7067,1.7071,1.7059,1.7059,211900000.0
2008-08-15 09:48:00,1.7059,1.7067,1.7059,1.7065,112900000.0
2008-08-15 09:49:00,1.7065,1.7068,1.7064,1.7067,142000000.0
2008-08-15 09:50:00,1.70675,1.70725,1.7064,1.7069,251500000.0
2008-08-15 09:51:00,1.7069,1.7069,1.7065,1.7067,173700000.0
2008-08-15 09:52:00,1.7067,1.707,1.706,1.707,277700000.0
2008-08-15 09:53:00,1.707,1.707,1.7065,1.7065,121100000.0
2008-08-15 09:54:00,1.7067,1.7069,1.7062,1.70655,449400000.0
2008-08-15 09:55:00,1.70655,1.70665,1.70555,1.7059,663800000.0
2008-08-15 09:56:00,1.7059,1.7061,1.7057,1.7059,131600000.0
2008-08-15 09:57:00,1.7059,1.7063,1.7055,1.7057,289400000.0
2008-08-15 09:58:00,1.7057,1.7068,1.7055,1.7068,316500000.0
2008-08-15 09:59:00,1.7068,1.707,1.70655,1.707,176200000.0
2008-08-15 10:00:00,1.7072,1.7073,1.7068,1.7071,66300000.0
2008-08-15 10:01:00,1.7071,1.7077,1.7071,1.7077,109200000.0
2008-08-15 10:02:00,1.7077,1.7077,1.7068,1.7073,143800000.0
2008-08-15 10:03:00,1.70725,1.7074,1.70655,1.70675,134200000.0
2008-08-15 10:04:00,1.707,1.707,1.70665,1.707,122600000.0
2008-08-15 10:05:00,1.707,1.7074,1.7069,1.7071,273100000.0
2008-08-15 10:06:00,1.7072,1.70855,1.7072,1.7079,204600000.0
2008-08-15 10:07:00,1.7079,1.7082,1.70725,1.7078,205700000.0
2008-08-15 10:08:00,1.7077,1.7079,1.7074,1.7079,171600000.0
2008-08-15 10:09:00,1.7079,1.7081,1.7077,1.7081,174700000.0
2008-08-15 10:10:00,1.7081,1.7085,1.7078,1.7084,274400000.0
2008-08-15 10:11:00,1.7086,1.7094,1.7084,1.7093,294800000.0
2008-08-15 10:12:00,1.7093,1.7093,1.7086,1.7086,288900000.0
2008-08-15 10:13:00,1.7086,1.7088,1.7085,1.7085,103700000.0
2008-08-15 10:14:00,1.7085,1.7088,1.7082,1.7084,264500000.0
2008-08-15 10:15:00,1.70845,1.7091,1.70845,1.7089,357500000.0
2008-08-15 10:16:00,1.7089,1.7091,1.7082,1.70865,237200000.0
2008-08-15 10:17:00,1.70835,1.7087,1.7079,1.7081,222100000.0
2008-08-15 10:18:00,1.7081,1.7085,1.7079,1.7079,256700000.0
2008-08-15 10:19:00,1.7079,1.7084,1.7078,1.7081,256000000.0
2008-08-15 10:20:00,1.7081,1.70815,1.7075,1.7077,457300000.0
2008-08-15 10:21:00,1.7079,1.7081,1.7074,1.70765,229800000.0
2008-08-15 10:22:00,1.70765,1.7079,1.70735,1.7079,343400000.0
2008-08-15 10:23:00,1.7079,1.7079,1.7073,1.7074,471900000.0
2008-08-15 10:24:00,1.7074,1.7076,1.70725,1.7074,118300000.0
2008-08-15 10:25:00,1.70755,1.7077,1.7071,1.70725,260600000.0
2008-08-15 10:26:00,1.70725,1.7073,1.70645,1.7066,200800000.0
2008-08-15 10:27:00,1.7066,1.7071,1.7062,1.7071,405600000.0
2008-08-15 10:28:00,1.70715,1.7073,1.7068,1.7068,283200000.0
2008-08-15 10:29:00,1.70685,1.7075,1.7064,1.7071,257500000.0
2008-08-15 10:30:00,1.7071,1.7072,1.7065,1.7069,290200000.0
2008-08-15 10:31:00,1.7069,1.7075,1.7069,1.7073,136700000.0
2008-08-15 10:32:00,1.7073,1.70755,1.7068,1.707,476900000.0
2008-08-15 10:33:00,1.707,1.7078,1.7069,1.70735,347800000.0
2008-08-15 10:34:00,1.7074,1.708,1.70735,1.7076,199400000.0
2008-08-15 10:35:00,1.7076,1.7079,1.7074,1.7074,224300000.0
2008-08-15 10:36:00,1.7075,1.7078,1.7071,1.7078,313100000.0
2008-08-15 10:37:00,1.7078,1.7081,1.7077,1.708,305800000.0
2008-08-15 10:38:00,1.708,1.7082,1.7075,1.7082,323200000.0
2008-08-15 10:39:00,1.7082,1.7084,1.7081,1.7083,212300000.0
2008-08-15 10:40:00,1.7083,1.7084,1.7081,1.7082,159600000.0
2008-08-15 10:41:00,1.7082,1.7082,1.7081,1.7081,37000000.0
2008-08-15 10:42:00,1.7079,1.7081,1.7079,1.7081,58400000.0
2008-08-15 10:43:00,1.7081,1.7084,1.7078,1.7081,169000000.0
2008-08-15 10:44:00,1.7081,1.7084,1.7079,1.7079,511200000.0
2008-08-15 10:45:00,1.7079,1.7084,1.7078,1.7078,225900000.0
2008-08-15 10:46:00,1.7078,1.708,1.70765,1.7077,111200000.0
2008-08-15 10:47:00,1.7077,1.708,1.7077,1.708,262500000.0
2008-08-15 10:48:00,1.708,1.7084,1.7079,1.7082,213900000.0
2008-08-15 10:49:00,1.7082,1.7082,1.7079,1.7082,88700000.0
2008-08-15 10:50:00,1.7082,1.7085,1.7081,1.7084,151600000.0
2008-08-15 10:51:00,1.7084,1.7086,1.7082,1.7082,84200000.0
2008-08-15 10:52:00,1.7082,1.7087,1.708,1.7083,262700000.0
2008-08-15 10:53:00,1.70845,1.7088,1.70845,1.7087,185700000.0
2008-08-15 10:54:00,1.70855,1.7093,1.7085,1.7093,200100000.0
2008-08-15 10:55:00,1.7093,1.7093,1.7087,1.709,294000000.0
2008-08-15 10:56:00,1.709,1.709,1.7085,1.7087,149000000.0
2008-08-15 10:57:00,1.7087,1.7088,1.7086,1.7086,239500000.0
2008-08-15 10:58:00,1.7086,1.70875,1.7086,1.7087,166800000.0
2008-08-15 10:59:00,1.7086,1.7087,1.7083,1.7083,197800000.0
2008-08-15 11:00:00,1.7083,1.70865,1.7081,1.70845,550000000.0
2008-08-15 11:01:00,1.7084,1.7084,1.708,1.70815,343400000.0
2008-08-15 11:02:00,1.70815,1.7084,1.7077,1.708,227800000.0
2008-08-15 11:03:00,1.708,1.708,1.7076,1.7078,170900000.0
2008-08-15 11:04:00,1.70775,1.70795,1.70755,1.7076,191300000.0
2008-08-15 11:05:00,1.70765,1.7078,1.70755,1.7077,47000000.0
2008-08-15 11:06:00,1.70765,1.7078,1.70755,1.7076,163400000.0
2008-08-15 11:07:00,1.7076,1.7082,1.7076,1.70785,305200000.0
2008-08-15 11:08:00,1.7077,1.70815,1.7077,1.70805,195200000.0
2008-08-15 11:09:00,1.7081,1.7081,1.7079,1.708,244700000.0
2008-08-15 11:10:00,1.70805,1.7085,1.70785,1.7079,404200000.0
2008-08-15 11:11:00,1.7079,1.7082,1.7078,1.708,260000000.0
2008-08-15 11:12:00,1.708,1.70825,1.70795,1.7081,122900000.0
2008-08-15 11:13:00,1.70795,1.7082,1.70775,1.7081,211700000.0
2008-08-15 11:14:00,1.708,1.7082,1.708,1.7081,115000000.0
2008-08-15 11:15:00,1.7081,1.7081,1.7074,1.7075,244000000.0
2008-08-15 11:16:00,1.7075,1.7079,1.7073,1.7074,213300000.0
2008-08-15 11:17:00,1.7075,1.7077,1.7075,1.7075,78700000.0
2008-08-15 11:18:00,1.7076,1.7078,1.7075,1.7076,94200000.0
2008-08-15 11:19:00,1.7076,1.7078,1.7071,1.7071,135800000.0
2008-08-15 11:20:00,1.7072,1.7074,1.7069,1.7072,256400000.0
2008-08-15 11:21:00,1.7072,1.7072,1.7068,1.707,149500000.0
2008-08-15 11:22:00,1.707,1.707,1.70635,1.70635,173000000.0
2008-08-15 11:23:00,1.7065,1.7069,1.7059,1.7059,430800000.0
2008-08-15 11:24:00,1.7059,1.7063,1.7059,1.7063,270500000.0
2008-08-15 11:25:00,1.7063,1.707,1.7061,1.7066,217400000.0
2008-08-15 11:26:00,1.7066,1.7068,1.7058,1.7062,192000000.0
2008-08-15 11:27:00,1.7063,1.7068,1.7058,1.7065,299600000.0
2008-08-15 11:28:00,1.7065,1.7072,1.7065,1.7068,249200000.0
2008-08-15 11:29:00,1.7068,1.7069,1.7063,1.7063,302400000.0
2008-08-15 11:30:00,1.7063,1.7064,1.70595,1.7062,345500000.0
2008-08-15 11:31:00,1.7062,1.7066,1.7057,1.7064,377800000.0
2008-08-15 11:32:00,1.7064,1.7071,1.7061,1.7066,173100000.0
2008-08-15 11:33:00,1.70665,1.707,1.7064,1.7068,143700000.0
2008-08-15 11:34:00,1.707,1.707,1.7063,1.7064,233900000.0
2008-08-15 11:35:00,1.7064,1.7067,1.7061,1.7064,261500000.0
2008-08-15 11:36:00,1.7064,1.7068,1.7061,1.7062,166100000.0
2008-08-15 11:37:00,1.7062,1.7064,1.7059,1.7061,222200000.0
2008-08-15 11:38:00,1.7061,1.7068,1.7061,1.7067,326700000.0
2008-08-15 11:39:00,1.7067,1.7068,1.7061,1.70645,183300000.0
2008-08-15 11:40:00,1.7065,1.7068,1.7064,1.7064,152100000.0
2008-08-15 11:41:00,1.7064,1.7064,1.7063,1.7063,81700000.0
2008-08-15 11:42:00,1.7063,1.707,1.7063,1.707,78400000.0
2008-08-15 11:43:00,1.707,1.7071,1.7064,1.7068,109000000.0
2008-08-15 11:44:00,1.7068,1.7068,1.7064,1.7068,133400000.0
2008-08-15 11:45:00,1.7069,1.7072,1.7067,1.7071,155800000.0
2008-08-15 11:46:00,1.7071,1.7072,1.7069,1.7072,260500000.0
2008-08-15 11:47:00,1.7072,1.7074,1.707,1.7074,73400000.0
2008-08-15 11:48:00,1.7073,1.7076,1.7072,1.7076,149100000.0
2008-08-15 11:49:00,1.7076,1.7076,1.7072,1.7072,74000000.0
2008-08-15 11:50:00,1.7072,1.70825,1.7067,1.7078,309400000.0
2008-08-15 11:51:00,1.7078,1.7084,1.70755,1.7081,347300000.0
2008-08-15 11:52:00,1.7081,1.7082,1.7071,1.7075,350600000.0
2008-08-15 11:53:00,1.7075,1.7077,1.707,1.707,444700000.0
2008-08-15 11:54:00,1.707,1.70715,1.70615,1.7069,384500000.0
2008-08-15 11:55:00,1.70695,1.70715,1.7064,1.7064,291800000.0
2008-08-15 11:56:00,1.7065,1.70655,1.7062,1.7064,155900000.0
2008-08-15 11:57:00,1.7064,1.7066,1.7062,1.7065,60000000.0
2008-08-15 11:58:00,1.7065,1.7069,1.7063,1.7067,130100000.0
2008-08-15 11:59:00,1.70665,1.7069,1.7065,1.7068,145600000.0
2008-08-15 12:00:00,1.7067,1.70675,1.7062,1.7063,160100000.0
2008-08-15 12:01:00,1.7063,1.7066,1.7058,1.7066,160100000.0
2008-08-15 12:02:00,1.7066,1.7066,1.7062,1.7062,84800000.0
2008-08-15 12:03:00,1.7062,1.7064,1.7062,1.7062,83300000.0
2008-08-15 12:04:00,1.7062,1.7063,1.7062,1.7063,83300000.0
2008-08-15 12:05:00,1.7063,1.7063,1.706,1.7063,133000000.0
2008-08-15 12:06:00,1.7063,1.7068,1.7061,1.7066,106900000.0
2008-08-15 12:07:00,1.7066,1.7067,1.7064,1.7066,54900000.0
2008-08-15 12:08:00,1.7066,1.7073,1.7066,1.7073,107500000.0
2008-08-15 12:09:00,1.7073,1.7077,1.70705,1.7072,266300000.0
2008-08-15 12:10:00,1.7072,1.7078,1.7072,1.7078,237200000.0
2008-08-15 12:11:00,1.7078,1.70785,1.70745,1.7076,121100000.0
2008-08-15 12:12:00,1.7077,1.7077,1.7075,1.7077,133100000.0
2008-08-15 12:13:00,1.7077,1.7079,1.7075,1.7075,69500000.0
2008-08-15 12:14:00,1.7076,1.7076,1.7072,1.7074,64300000.0
2008-08-15 12:15:00,1.7074,1.7077,1.7073,1.7074,150800000.0
2008-08-15 12:16:00,1.7074,1.7074,1.7066,1.70665,207300000.0
2008-08-15 12:17:00,1.70665,1.7068,1.7066,1.7066,182800000.0
2008-08-15 12:18:00,1.7067,1.70675,1.7066,1.7067,192400000.0
2008-08-15 12:19:00,1.7067,1.707,1.7064,1.7068,136000000.0
2008-08-15 12:20:00,1.7066,1.7068,1.7066,1.7068,64800000.0
2008-08-15 12:21:00,1.7068,1.7068,1.7066,1.7066,44200000.0
2008-08-15 12:22:00,1.7066,1.7068,1.7061,1.7061,88600000.0
2008-08-15 12:23:00,1.7062,1.7064,1.7061,1.7064,52400000.0
2008-08-15 12:24:00,1.70625,1.70635,1.7062,1.7063,24200000.0
2008-08-15 12:25:00,1.7063,1.7065,1.7062,1.7063,78300000.0
2008-08-15 12:26:00,1.70655,1.7068,1.7064,1.7064,129500000.0
2008-08-15 12:27:00,1.70645,1.7075,1.7064,1.7073,220500000.0
2008-08-15 12:28:00,1.7073,1.7073,1.7073,1.7073,50800000.0
2008-08-15 12:29:00,1.7073,1.7073,1.7064,1.7065,60100000.0
2008-08-15 12:30:00,1.7065,1.707,1.7064,1.7068,75400000.0
2008-08-15 12:31:00,1.7068,1.707,1.70655,1.7067,146300000.0
2008-08-15 12:32:00,1.7067,1.707,1.7067,1.7068,45400000.0
2008-08-15 12:33:00,1.7068,1.7068,1.7064,1.7065,74100000.0
2008-08-15 12:34:00,1.7065,1.7066,1.7064,1.7065,124600000.0
2008-08-15 12:35:00,1.7065,1.7068,1.7065,1.7067,106000000.0
2008-08-15 12:36:00,1.7067,1.7068,1.7065,1.7068,79300000.0
2008-08-15 12:37:00,1.7067,1.7071,1.7067,1.707,327000000.0
2008-08-15 12:38:00,1.707,1.7074,1.707,1.7072,180000000.0
2008-08-15 12:39:00,1.707,1.7076,1.7069,1.7073,243900000.0
2008-08-15 12:40:00,1.7073,1.7075,1.7073,1.7073,180800000.0
2008-08-15 12:41:00,1.7073,1.70735,1.70685,1.7071,228100000.0
2008-08-15 12:42:00,1.707,1.7073,1.707,1.7073,121300000.0
2008-08-15 12:43:00,1.7073,1.7075,1.7072,1.7074,71500000.0
2008-08-15 12:44:00,1.7074,1.7074,1.7074,1.7074,10000000.0
2008-08-15 12:45:00,1.7074,1.7075,1.7074,1.7074,24300000.0
2008-08-15 12:46:00,1.7074,1.7075,1.7074,1.7074,18600000.0
2008-08-15 12:47:00,1.7074,1.7077,1.7074,1.7075,58600000.0
2008-08-15 12:48:00,1.7075,1.7075,1.7074,1.7074,74200000.0
2008-08-15 12:49:00,1.7074,1.7075,1.7072,1.7073,72000000.0
2008-08-15 12:50:00,1.7073,1.7075,1.7071,1.7073,102200000.0
2008-08-15 12:51:00,1.7073,1.7073,1.707,1.7071,33500000.0
2008-08-15 12:52:00,1.707,1.7071,1.7068,1.7071,121600000.0
2008-08-15 12:53:00,1.7071,1.7073,1.7066,1.7067,80600000.0
2008-08-15 12:54:00,1.7067,1.7068,1.7063,1.7063,95900000.0
2008-08-15 12:55:00,1.7063,1.7071,1.706,1.7071,118700000.0
2008-08-15 12:56:00,1.7071,1.7078,1.7063,1.7064,277000000.0
2008-08-15 12:57:00,1.7064,1.7066,1.7062,1.7064,97700000.0
2008-08-15 12:58:00,1.7063,1.7066,1.7063,1.7064,90700000.0
2008-08-15 12:59:00,1.7064,1.7066,1.7064,1.70645,127900000.0
2008-08-15 13:00:00,1.7064,1.7066,1.70615,1.7063,194900000.0
2008-08-15 13:01:00,1.7062,1.7064,1.7061,1.7063,154300000.0
2008-08-15 13:02:00,1.7063,1.7064,1.7061,1.7063,191600000.0
2008-08-15 13:03:00,1.70635,1.7066,1.70595,1.7061,180700000.0
2008-08-15 13:04:00,1.7062,1.7067,1.7062,1.7067,161000000.0
2008-08-15 13:05:00,1.7066,1.7071,1.7065,1.7067,122900000.0
2008-08-15 13:06:00,1.7066,1.7067,1.7062,1.7066,74800000.0
2008-08-15 13:07:00,1.7066,1.7066,1.7062,1.7063,92700000.0
2008-08-15 13:08:00,1.7063,1.7064,1.70585,1.70585,120700000.0
2008-08-15 13:09:00,1.70595,1.7063,1.7057,1.7062,143400000.0
2008-08-15 13:10:00,1.7062,1.70675,1.7062,1.7066,336500000.0
2008-08-15 13:11:00,1.7066,1.7066,1.7061,1.7062,173500000.0
2008-08-15 13:12:00,1.7062,1.7066,1.7062,1.7066,199400000.0
2008-08-15 13:13:00,1.7066,1.7069,1.7066,1.7068,43100000.0
2008-08-15 13:14:00,1.70685,1.7072,1.7064,1.7068,154600000.0
2008-08-15 13:15:00,1.7068,1.70695,1.7066,1.70685,185900000.0
2008-08-15 13:16:00,1.70685,1.70695,1.70625,1.7066,334600000.0
2008-08-15 13:17:00,1.7066,1.7068,1.7065,1.7068,82600000.0
2008-08-15 13:18:00,1.7068,1.7069,1.7066,1.7069,105100000.0
2008-08-15 13:19:00,1.7069,1.7072,1.7064,1.7072,239100000.0
2008-08-15 13:20:00,1.7072,1.7072,1.7065,1.7067,121500000.0
2008-08-15 13:21:00,1.7067,1.7068,1.7064,1.7064,51700000.0
2008-08-15 13:22:00,1.7064,1.7064,1.7062,1.7063,150500000.0
2008-08-15 13:23:00,1.7063,1.7067,1.7063,1.7065,88600000.0
2008-08-15 13:24:00,1.7065,1.7066,1.7063,1.7063,72700000.0
2008-08-15 13:25:00,1.7063,1.7068,1.7063,1.7068,77000000.0
2008-08-15 13:26:00,1.7067,1.7071,1.7067,1.7071,149600000.0
2008-08-15 13:27:00,1.7071,1.7073,1.7066,1.707,252400000.0
2008-08-15 13:28:00,1.707,1.7073,1.7069,1.707,125200000.0
2008-08-15 13:29:00,1.707,1.7071,1.7066,1.7069,258200000.0
2008-08-15 13:30:00,1.7069,1.707,1.7068,1.7069,213500000.0
2008-08-15 13:31:00,1.7069,1.7071,1.7069,1.707,87500000.0
2008-08-15 13:32:00,1.707,1.7071,1.70685,1.7071,98600000.0
2008-08-15 13:33:00,1.7071,1.7074,1.707,1.7071,258300000.0
2008-08-15 13:34:00,1.7071,1.7072,1.707,1.707,79700000.0
2008-08-15 13:35:00,1.707,1.7072,1.7065,1.7072,305600000.0
2008-08-15 13:36:00,1.7072,1.7073,1.7068,1.7073,298900000.0
2008-08-15 13:37:00,1.7073,1.7074,1.7069,1.7072,156800000.0
2008-08-15 13:38:00,1.7071,1.7071,1.7066,1.7067,170100000.0
2008-08-15 13:39:00,1.7067,1.7068,1.7063,1.7063,123400000.0
2008-08-15 13:40:00,1.7063,1.7071,1.70615,1.707,372500000.0
2008-08-15 13:41:00,1.70705,1.70715,1.7065,1.70655,306800000.0
2008-08-15 13:42:00,1.7067,1.7069,1.7062,1.7066,215800000.0
2008-08-15 13:43:00,1.7066,1.7067,1.7063,1.70665,224800000.0
2008-08-15 13:44:00,1.7066,1.7069,1.70635,1.7067,157200000.0
2008-08-15 13:45:00,1.7067,1.70715,1.7067,1.7067,191200000.0
2008-08-15 13:46:00,1.7067,1.7071,1.70665,1.70705,77900000.0
2008-08-15 13:47:00,1.707,1.70705,1.7066,1.7067,174000000.0
2008-08-15 13:48:00,1.70675,1.7069,1.7064,1.7065,119000000.0
2008-08-15 13:49:00,1.7065,1.70685,1.7064,1.7065,113200000.0
2008-08-15 13:50:00,1.7065,1.707,1.7062,1.7068,191800000.0
2008-08-15 13:51:00,1.7068,1.7069,1.7056,1.70565,208200000.0
2008-08-15 13:52:00,1.70565,1.7065,1.7056,1.7063,290100000.0
2008-08-15 13:53:00,1.7064,1.7071,1.7061,1.7067,384500000.0
2008-08-15 13:54:00,1.70665,1.7071,1.7065,1.7068,307100000.0
2008-08-15 13:55:00,1.7068,1.7068,1.7062,1.7065,213400000.0
2008-08-15 13:56:00,1.7066,1.7069,1.706,1.706,254500000.0
2008-08-15 13:57:00,1.706,1.7065,1.706,1.7061,166400000.0
2008-08-15 13:58:00,1.7062,1.7065,1.70585,1.706,152500000.0
2008-08-15 13:59:00,1.706,1.706,1.704,1.7043,428400000.0
2008-08-15 14:00:00,1.7043,1.7051,1.7041,1.7051,538900000.0
2008-08-15 14:01:00,1.7051,1.7054,1.7046,1.7049,205900000.0
2008-08-15 14:02:00,1.7049,1.70535,1.7049,1.7052,211200000.0
2008-08-15 14:03:00,1.7052,1.706,1.7051,1.7058,250100000.0
2008-08-15 14:04:00,1.7058,1.7058,1.7053,1.70545,176000000.0
2008-08-15 14:05:00,1.70545,1.7056,1.7044,1.7045,198600000.0
2008-08-15 14:06:00,1.7045,1.7045,1.704,1.704,175600000.0
2008-08-15 14:07:00,1.7039,1.7039,1.7027,1.703,333100000.0
2008-08-15 14:08:00,1.703,1.7036,1.7027,1.70325,199800000.0
2008-08-15 14:09:00,1.7031,1.7031,1.7022,1.7025,208400000.0
2008-08-15 14:10:00,1.7025,1.70285,1.7023,1.70265,176000000.0
2008-08-15 14:11:00,1.7028,1.7035,1.70275,1.7032,150900000.0
2008-08-15 14:12:00,1.7032,1.7035,1.7026,1.703,166000000.0
2008-08-15 14:13:00,1.703,1.7032,1.70255,1.703,202900000.0
2008-08-15 14:14:00,1.703,1.7035,1.7026,1.7028,218900000.0
2008-08-15 14:15:00,1.703,1.703,1.7013,1.7017,444600000.0
2008-08-15 14:16:00,1.7017,1.70185,1.70135,1.70165,283800000.0
2008-08-15 14:17:00,1.7018,1.7022,1.7015,1.702,285600000.0
2008-08-15 14:18:00,1.702,1.7026,1.7013,1.7025,334400000.0
2008-08-15 14:19:00,1.7025,1.7027,1.7018,1.702,207600000.0
2008-08-15 14:20:00,1.7021,1.7022,1.7014,1.7014,167200000.0
2008-08-15 14:21:00,1.7014,1.7018,1.7013,1.7016,168700000.0
2008-08-15 14:22:00,1.7015,1.7015,1.701,1.70125,290800000.0
2008-08-15 14:23:00,1.7012,1.7016,1.7008,1.7009,423200000.0
2008-08-15 14:24:00,1.7009,1.7011,1.7007,1.701,161400000.0
2008-08-15 14:25:00,1.70095,1.7016,1.70095,1.7016,94400000.0
2008-08-15 14:26:00,1.7016,1.7017,1.7013,1.7016,34000000.0
2008-08-15 14:27:00,1.7016,1.7017,1.7013,1.7014,81500000.0
2008-08-15 14:28:00,1.7014,1.7016,1.7009,1.7011,180800000.0
2008-08-15 14:29:00,1.7011,1.7022,1.70085,1.7018,158000000.0
2008-08-15 14:30:00,1.70185,1.7025,1.70095,1.7024,201900000.0
2008-08-15 14:31:00,1.7024,1.7025,1.7013,1.7022,394300000.0
2008-08-15 14:32:00,1.7022,1.703,1.7011,1.7016,455900000.0
2008-08-15 14:33:00,1.7016,1.70215,1.70105,1.7014,420500000.0
2008-08-15 14:34:00,1.70125,1.7024,1.7009,1.701,354600000.0
2008-08-15 14:35:00,1.7011,1.70185,1.7008,1.7009,301200000.0
2008-08-15 14:36:00,1.7007,1.7009,1.7003,1.7007,350500000.0
2008-08-15 14:37:00,1.7007,1.7009,1.69995,1.7001,366400000.0
2008-08-15 14:38:00,1.6999,1.7001,1.6994,1.6995,359700000.0
2008-08-15 14:39:00,1.6996,1.7,1.6988,1.6991,286200000.0
2008-08-15 14:40:00,1.6991,1.6996,1.6989,1.6992,252300000.0
2008-08-15 14:41:00,1.6992,1.6998,1.6992,1.69965,255300000.0
2008-08-15 14:42:00,1.6996,1.70005,1.6989,1.699,379000000.0
2008-08-15 14:43:00,1.6989,1.69955,1.6988,1.69945,207700000.0
2008-08-15 14:44:00,1.69945,1.7001,1.6994,1.6994,437800000.0
2008-08-15 14:45:00,1.6994,1.69975,1.6979,1.6979,343899999.0
2008-08-15 14:46:00,1.6977,1.6979,1.6965,1.6977,396800001.0
2008-08-15 14:47:00,1.6979,1.6982,1.6974,1.69805,404000000.0
2008-08-15 14:48:00,1.69795,1.6984,1.69765,1.6981,258200000.0
2008-08-15 14:49:00,1.698,1.6982,1.69725,1.6977,361000001.0
2008-08-15 14:50:00,1.6978,1.6983,1.6971,1.6973,457700000.0
2008-08-15 14:51:00,1.69735,1.6979,1.6973,1.6978,321000000.0
2008-08-15 14:52:00,1.69775,1.698,1.69695,1.6975,350600000.0
2008-08-15 14:53:00,1.6975,1.6978,1.6966,1.69775,672300000.0
2008-08-15 14:54:00,1.6977,1.698,1.697,1.6974,452200000.0
2008-08-15 14:55:00,1.6974,1.6979,1.6971,1.6971,381100000.0
2008-08-15 14:56:00,1.69725,1.6982,1.697,1.6976,336300000.0
2008-08-15 14:57:00,1.6976,1.6979,1.69715,1.6977,177600000.0
2008-08-15 14:58:00,1.6977,1.6977,1.6975,1.6976,183800000.0
2008-08-15 14:59:00,1.69765,1.6982,1.6971,1.6979,315400000.0
2008-08-15 15:00:00,1.6979,1.6991,1.69775,1.6985,627600000.0
2008-08-15 15:01:00,1.69815,1.6986,1.6978,1.6982,349900000.0
2008-08-15 15:02:00,1.6982,1.6986,1.6976,1.6978,396700000.0
2008-08-15 15:03:00,1.69785,1.6986,1.6974,1.6974,492000001.0
2008-08-15 15:04:00,1.6974,1.6982,1.6974,1.698,390200000.0
2008-08-15 15:05:00,1.698,1.6981,1.6975,1.6978,353800000.0
2008-08-15 15:06:00,1.6977,1.6981,1.6974,1.6977,328600000.0
2008-08-15 15:07:00,1.6975,1.6981,1.6974,1.69775,313500000.0
2008-08-15 15:08:00,1.6977,1.6982,1.6975,1.6977,326400000.0
2008-08-15 15:09:00,1.6979,1.6982,1.6973,1.69805,328100000.0
2008-08-15 15:10:00,1.6979,1.6987,1.6979,1.6987,372900000.0
2008-08-15 15:11:00,1.6986,1.69875,1.6982,1.6984,332100000.0
2008-08-15 15:12:00,1.6984,1.6984,1.6981,1.6981,151300000.0
2008-08-15 15:13:00,1.69815,1.6983,1.6979,1.698,328000000.0
2008-08-15 15:14:00,1.698,1.6984,1.6977,1.6981,307300000.0
2008-08-15 15:15:00,1.698,1.6984,1.6971,1.6981,439900000.0
2008-08-15 15:16:00,1.6981,1.6986,1.69765,1.6981,412200000.0
2008-08-15 15:17:00,1.6981,1.6985,1.6979,1.6983,216300000.0
2008-08-15 15:18:00,1.6983,1.6987,1.698,1.6986,202900000.0
2008-08-15 15:19:00,1.6986,1.6987,1.6984,1.6986,429600000.0
2008-08-15 15:20:00,1.6986,1.6992,1.6986,1.6989,222500000.0
2008-08-15 15:21:00,1.6989,1.699,1.69855,1.69865,218100000.0
2008-08-15 15:22:00,1.69865,1.6997,1.6986,1.69955,264500000.0
2008-08-15 15:23:00,1.6996,1.7002,1.6995,1.69975,164700000.0
2008-08-15 15:24:00,1.6998,1.70005,1.6995,1.7,411600000.0
2008-08-15 15:25:00,1.69995,1.7003,1.6998,1.70005,369500000.0
2008-08-15 15:26:00,1.7002,1.7003,1.69995,1.70015,322800000.0
2008-08-15 15:27:00,1.70015,1.7006,1.7,1.70055,484000000.0
2008-08-15 15:28:00,1.7005,1.7006,1.7003,1.7005,171000000.0
2008-08-15 15:29:00,1.7004,1.7008,1.7003,1.70045,260100000.0
2008-08-15 15:30:00,1.70045,1.7008,1.6999,1.70015,291000000.0
2008-08-15 15:31:00,1.7002,1.7002,1.69945,1.69985,257100000.0
2008-08-15 15:32:00,1.69995,1.7007,1.6998,1.70045,310500000.0
2008-08-15 15:33:00,1.7004,1.7006,1.7,1.7002,160700000.0
2008-08-15 15:34:00,1.70025,1.7005,1.6999,1.7003,203000000.0
2008-08-15 15:35:00,1.7003,1.7005,1.69975,1.7,340200000.0
2008-08-15 15:36:00,1.6999,1.7001,1.69955,1.7,328500000.0
2008-08-15 15:37:00,1.7,1.7005,1.6998,1.70005,650900000.0
2008-08-15 15:38:00,1.7003,1.70085,1.7003,1.7005,355400000.0
2008-08-15 15:39:00,1.7006,1.7011,1.7002,1.70065,612100000.0
2008-08-15 15:40:00,1.70065,1.7011,1.70055,1.7009,378800000.0
2008-08-15 15:41:00,1.7009,1.7014,1.70055,1.7007,284600000.0
2008-08-15 15:42:00,1.7007,1.7013,1.70035,1.70125,294800000.0
2008-08-15 15:43:00,1.7011,1.7014,1.70095,1.7011,274000000.0
2008-08-15 15:44:00,1.7011,1.7012,1.7008,1.701,224200000.0
2008-08-15 15:45:00,1.70095,1.7014,1.7006,1.7011,246500000.0
2008-08-15 15:46:00,1.7013,1.7015,1.70065,1.7008,300500000.0
2008-08-15 15:47:00,1.7008,1.7012,1.7005,1.7009,358200000.0
2008-08-15 15:48:00,1.7009,1.701,1.7003,1.7006,253000000.0
2008-08-15 15:49:00,1.7006,1.7011,1.7005,1.7011,224100000.0
2008-08-15 15:50:00,1.7009,1.7013,1.7003,1.7005,455300001.0
2008-08-15 15:51:00,1.7005,1.7005,1.69975,1.7004,369100000.0
2008-08-15 15:52:00,1.7004,1.7005,1.7,1.7004,213400000.0
2008-08-15 15:53:00,1.7004,1.7012,1.7004,1.701,266900000.0
2008-08-15 15:54:00,1.701,1.7012,1.7002,1.7004,259300000.0
2008-08-15 15:55:00,1.7005,1.7012,1.70015,1.7006,393400000.0
2008-08-15 15:56:00,1.70065,1.7021,1.7006,1.7018,468600000.0
2008-08-15 15:57:00,1.702,1.7025,1.7015,1.7024,344700000.0
2008-08-15 15:58:00,1.7024,1.7029,1.702,1.7028,411000000.0
2008-08-15 15:59:00,1.7028,1.70325,1.70215,1.7031,560799999.0
2008-08-15 16:00:00,1.70315,1.7032,1.7021,1.70245,474900000.0
2008-08-15 16:01:00,1.7027,1.7027,1.7021,1.7024,238500000.0
2008-08-15 16:02:00,1.7024,1.7026,1.7017,1.7022,510500000.0
2008-08-15 16:03:00,1.7022,1.70275,1.702,1.7023,623300000.0
2008-08-15 16:04:00,1.7024,1.7024,1.7016,1.7019,343000001.0
2008-08-15 16:05:00,1.7017,1.7021,1.7016,1.702,258600000.0
2008-08-15 16:06:00,1.702,1.7022,1.7014,1.7014,502200000.0
2008-08-15 16:07:00,1.7014,1.7025,1.7013,1.7025,437800000.0
2008-08-15 16:08:00,1.7025,1.7028,1.7019,1.70215,284700000.0
2008-08-15 16:09:00,1.7021,1.7025,1.702,1.7023,203300000.0
2008-08-15 16:10:00,1.7023,1.7028,1.7023,1.7025,230900000.0
2008-08-15 16:11:00,1.7025,1.7028,1.7023,1.7026,173300000.0
2008-08-15 16:12:00,1.7026,1.7033,1.7024,1.7031,255700000.0
2008-08-15 16:13:00,1.7031,1.7031,1.7022,1.7025,497800000.0
2008-08-15 16:14:00,1.7025,1.7027,1.7017,1.702,444600000.0
2008-08-15 16:15:00,1.702,1.7022,1.7012,1.7016,440900000.0
2008-08-15 16:16:00,1.7016,1.702,1.7012,1.7014,440900000.0
2008-08-15 16:17:00,1.7014,1.70145,1.7007,1.701,326200000.0
2008-08-15 16:18:00,1.701,1.701,1.69995,1.7006,324800000.0
2008-08-15 16:19:00,1.7006,1.701,1.70055,1.7008,254800000.0
2008-08-15 16:20:00,1.7007,1.701,1.7006,1.7007,319500000.0
2008-08-15 16:21:00,1.7006,1.7015,1.7006,1.7012,311100000.0
2008-08-15 16:22:00,1.7012,1.7012,1.7004,1.7006,329300000.0
2008-08-15 16:23:00,1.7006,1.7008,1.70005,1.7004,331900000.0
2008-08-15 16:24:00,1.7004,1.7008,1.7,1.7007,279800000.0
2008-08-15 16:25:00,1.7007,1.7008,1.7001,1.7006,361500000.0
2008-08-15 16:26:00,1.7007,1.7017,1.7004,1.7015,266200000.0
2008-08-15 16:27:00,1.7015,1.7017,1.70095,1.7011,476100000.0
2008-08-15 16:28:00,1.7011,1.70145,1.70055,1.70055,399000000.0
2008-08-15 16:29:00,1.7006,1.7013,1.7004,1.7013,405800000.0
2008-08-15 16:30:00,1.7013,1.7022,1.7011,1.702,449000000.0
2008-08-15 16:31:00,1.702,1.7021,1.7015,1.7019,559800000.0
2008-08-15 16:32:00,1.7017,1.702,1.7015,1.7016,445200000.0
2008-08-15 16:33:00,1.7016,1.7016,1.7011,1.70115,155000000.0
2008-08-15 16:34:00,1.7011,1.7017,1.70085,1.70145,397900000.0
2008-08-15 16:35:00,1.7014,1.7025,1.7013,1.7016,309600000.0
2008-08-15 16:36:00,1.7016,1.7023,1.70155,1.7023,239800000.0
2008-08-15 16:37:00,1.7023,1.7029,1.702,1.70205,476300000.0
2008-08-15 16:38:00,1.702,1.7026,1.7019,1.7022,446500000.0
2008-08-15 16:39:00,1.7022,1.703,1.7022,1.7028,324800000.0
2008-08-15 16:40:00,1.7028,1.7028,1.7025,1.70265,366500000.0
2008-08-15 16:41:00,1.7027,1.70365,1.7027,1.7028,489700000.0
2008-08-15 16:42:00,1.7029,1.7029,1.7021,1.70215,488800000.0
2008-08-15 16:43:00,1.7022,1.7023,1.7014,1.702,344100000.0
2008-08-15 16:44:00,1.7019,1.7028,1.7017,1.7018,359600000.0
2008-08-15 16:45:00,1.7018,1.7018,1.7015,1.7016,86600000.0
2008-08-15 16:46:00,1.7016,1.7017,1.7009,1.7009,221500000.0
2008-08-15 16:47:00,1.7009,1.7015,1.7008,1.7014,74400000.0
2008-08-15 16:48:00,1.7014,1.7014,1.7008,1.701,178800000.0
2008-08-15 16:49:00,1.70105,1.7013,1.7009,1.7011,169900000.0
2008-08-15 16:50:00,1.7011,1.7013,1.70065,1.7008,336200000.0
2008-08-15 16:51:00,1.7008,1.7009,1.6999,1.6999,232600000.0
2008-08-15 16:52:00,1.6999,1.7,1.69935,1.6999,324500000.0
2008-08-15 16:53:00,1.6999,1.70075,1.6999,1.7003,415700000.0
2008-08-15 16:54:00,1.7004,1.70065,1.7,1.70055,402400000.0
2008-08-15 16:55:00,1.7006,1.7006,1.69975,1.7,445900000.0
2008-08-15 16:56:00,1.70005,1.7001,1.69925,1.6999,344100000.0
2008-08-15 16:57:00,1.7,1.7007,1.6998,1.7005,330400000.0
2008-08-15 16:58:00,1.7005,1.7006,1.6998,1.6999,251500000.0
2008-08-15 16:59:00,1.6999,1.7001,1.698,1.69835,466200000.0
2008-08-15 17:00:00,1.69835,1.699,1.6975,1.6987,176900000.0
2008-08-15 17:01:00,1.6987,1.6992,1.6986,1.69885,142100000.0
2008-08-15 17:02:00,1.6988,1.6993,1.6988,1.699,193000000.0
2008-08-15 17:03:00,1.699,1.6991,1.6988,1.6989,108300000.0
2008-08-15 17:04:00,1.6988,1.6994,1.6986,1.6994,256400000.0
2008-08-15 17:05:00,1.6993,1.6993,1.6991,1.6993,118700000.0
2008-08-15 17:06:00,1.6993,1.6995,1.6989,1.6992,105400000.0
2008-08-15 17:07:00,1.6992,1.69935,1.699,1.6993,195000000.0
2008-08-15 17:08:00,1.6993,1.69935,1.6988,1.69895,203000000.0
2008-08-15 17:09:00,1.69895,1.699,1.6987,1.6989,160600000.0
2008-08-15 17:10:00,1.6989,1.699,1.6986,1.6987,100100000.0
2008-08-15 17:11:00,1.6987,1.6989,1.6982,1.69855,249400000.0
2008-08-15 17:12:00,1.6986,1.699,1.698,1.6986,253200000.0
2008-08-15 17:13:00,1.6986,1.6989,1.6979,1.6985,376400000.0
2008-08-15 17:14:00,1.6986,1.6991,1.6976,1.69815,363300000.0
2008-08-15 17:15:00,1.6981,1.69835,1.698,1.69835,176900000.0
2008-08-15 17:16:00,1.6982,1.69835,1.6979,1.6981,249900000.0
2008-08-15 17:17:00,1.6981,1.6984,1.698,1.6984,193900000.0
2008-08-15 17:18:00,1.6984,1.699,1.698,1.6986,370300000.0
2008-08-15 17:19:00,1.6986,1.699,1.6984,1.6986,381700000.0
2008-08-15 17:20:00,1.69865,1.6992,1.6986,1.699,151200000.0
2008-08-15 17:21:00,1.699,1.699,1.6988,1.6989,196400000.0
2008-08-15 17:22:00,1.6989,1.6993,1.6987,1.699,174600000.0
2008-08-15 17:23:00,1.699,1.6997,1.699,1.6995,226800000.0
2008-08-15 17:24:00,1.6995,1.6995,1.69855,1.6992,109300000.0
2008-08-15 17:25:00,1.6992,1.6992,1.6986,1.6989,55900000.0
2008-08-15 17:26:00,1.69845,1.6987,1.69825,1.6984,152100000.0
2008-08-15 17:27:00,1.6984,1.6986,1.6981,1.6984,158700000.0
2008-08-15 17:28:00,1.6983,1.6984,1.69805,1.69805,122700000.0
2008-08-15 17:29:00,1.6979,1.6984,1.69745,1.69775,264100000.0
2008-08-15 17:30:00,1.6977,1.6978,1.6966,1.69675,433800000.0
2008-08-15 17:31:00,1.6967,1.697,1.69605,1.6964,214000000.0
2008-08-15 17:32:00,1.6964,1.69665,1.6954,1.6954,511600000.0
2008-08-15 17:33:00,1.6954,1.6956,1.695,1.6955,271500000.0
2008-08-15 17:34:00,1.69535,1.6954,1.6947,1.6952,283200000.0
2008-08-15 17:35:00,1.6952,1.6955,1.6949,1.6949,354000000.0
2008-08-15 17:36:00,1.6948,1.6953,1.6946,1.6949,276400000.0
2008-08-15 17:37:00,1.6948,1.6948,1.69375,1.6939,313700000.0
2008-08-15 17:38:00,1.6939,1.6943,1.6936,1.694,277800000.0
2008-08-15 17:39:00,1.694,1.6942,1.6939,1.69405,109200000.0
2008-08-15 17:40:00,1.694,1.69445,1.6937,1.6937,269900000.0
2008-08-15 17:41:00,1.6937,1.6942,1.69345,1.6941,197300000.0
2008-08-15 17:42:00,1.6941,1.6946,1.6937,1.6943,216600000.0
2008-08-15 17:43:00,1.6943,1.6944,1.6934,1.6934,318200000.0
2008-08-15 17:44:00,1.6934,1.6935,1.6928,1.6932,227400000.0
2008-08-15 17:45:00,1.6932,1.6935,1.693,1.6932,202800000.0
2008-08-15 17:46:00,1.6933,1.6934,1.6914,1.6919,365600000.0
2008-08-15 17:47:00,1.6919,1.6919,1.6902,1.69055,465900000.0
2008-08-15 17:48:00,1.6905,1.69185,1.6904,1.6918,343500000.0
2008-08-15 17:49:00,1.6918,1.6933,1.6918,1.6926,287200000.0
2008-08-15 17:50:00,1.6926,1.6934,1.6923,1.6932,184500000.0
2008-08-15 17:51:00,1.69325,1.6939,1.6931,1.6937,187200000.0
2008-08-15 17:52:00,1.6937,1.6939,1.6931,1.6939,349400000.0
2008-08-15 17:53:00,1.6941,1.6943,1.6936,1.694,365600000.0
2008-08-15 17:54:00,1.694,1.6944,1.6938,1.6943,244300000.0
2008-08-15 17:55:00,1.6944,1.6944,1.6933,1.6933,387900000.0
2008-08-15 17:56:00,1.69335,1.6939,1.6931,1.6937,353800000.0
2008-08-15 17:57:00,1.6937,1.694,1.6933,1.6936,300300000.0
2008-08-15 17:58:00,1.6936,1.6937,1.6929,1.6935,399300000.0
2008-08-15 17:59:00,1.6936,1.6936,1.6927,1.6936,300800000.0
2008-08-15 18:00:00,1.6936,1.69375,1.6928,1.6929,191400000.0
2008-08-15 18:01:00,1.6929,1.6931,1.6927,1.69295,193000000.0
2008-08-15 18:02:00,1.6929,1.6933,1.6926,1.6928,129100000.0
2008-08-15 18:03:00,1.6928,1.6933,1.6927,1.6933,56000000.0
2008-08-15 18:04:00,1.6931,1.6935,1.6927,1.693,80800000.0
2008-08-15 18:05:00,1.693,1.6934,1.6924,1.6927,75700000.0
2008-08-15 18:06:00,1.69275,1.6934,1.6924,1.6932,129500000.0
2008-08-15 18:07:00,1.6932,1.6937,1.6929,1.6935,184000000.0
2008-08-15 18:08:00,1.6934,1.6934,1.692,1.6921,233500000.0
2008-08-15 18:09:00,1.6921,1.6924,1.692,1.6922,73900000.0
2008-08-15 18:10:00,1.6921,1.6922,1.6919,1.6922,128100000.0
2008-08-15 18:11:00,1.6922,1.6925,1.692,1.692,79800000.0
2008-08-15 18:12:00,1.6921,1.6924,1.6912,1.6915,204300000.0
2008-08-15 18:13:00,1.6915,1.6918,1.69085,1.69145,170900000.0
2008-08-15 18:14:00,1.69145,1.69205,1.6912,1.69155,407500000.0
2008-08-15 18:15:00,1.69155,1.6925,1.6913,1.6925,218800000.0
2008-08-15 18:16:00,1.6925,1.6929,1.6921,1.6921,116300000.0
2008-08-15 18:17:00,1.6921,1.6921,1.6913,1.69185,247100000.0
2008-08-15 18:18:00,1.6918,1.69225,1.6916,1.69225,113000000.0
2008-08-15 18:19:00,1.69225,1.6934,1.6921,1.6932,282200000.0
2008-08-15 18:20:00,1.6932,1.6935,1.69275,1.6929,140000000.0
2008-08-15 18:21:00,1.6929,1.6939,1.69275,1.6937,293700000.0
2008-08-15 18:22:00,1.6937,1.6941,1.6936,1.6941,372000000.0
2008-08-15 18:23:00,1.6941,1.6945,1.694,1.6942,201100000.0
2008-08-15 18:24:00,1.6944,1.6944,1.6939,1.6941,86900000.0
2008-08-15 18:25:00,1.6941,1.6941,1.6932,1.6932,203700000.0
2008-08-15 18:26:00,1.6932,1.6934,1.6929,1.693,140200000.0
2008-08-15 18:27:00,1.6932,1.6932,1.693,1.6931,11200000.0
2008-08-15 18:28:00,1.6931,1.6932,1.6929,1.693,60400000.0
2008-08-15 18:29:00,1.6928,1.693,1.69225,1.69225,154600000.0
2008-08-15 18:30:00,1.6923,1.69305,1.6921,1.6925,168300000.0
2008-08-15 18:31:00,1.6925,1.6925,1.6918,1.6918,136600000.0
2008-08-15 18:32:00,1.6918,1.692,1.6913,1.6913,107900000.0
2008-08-15 18:33:00,1.6915,1.69235,1.6912,1.6918,245300000.0
2008-08-15 18:34:00,1.69185,1.6919,1.6909,1.6909,189100000.0
2008-08-15 18:35:00,1.6909,1.6911,1.69045,1.6906,67400000.0
2008-08-15 18:36:00,1.6906,1.6913,1.69025,1.6907,135300000.0
2008-08-15 18:37:00,1.6905,1.6914,1.6905,1.691,126000000.0
2008-08-15 18:38:00,1.691,1.6914,1.691,1.6912,42000000.0
2008-08-15 18:39:00,1.6912,1.6912,1.691,1.691,64200000.0
2008-08-15 18:40:00,1.691,1.691,1.6906,1.6909,68600000.0
2008-08-15 18:41:00,1.6909,1.6919,1.6909,1.6916,68000000.0
2008-08-15 18:42:00,1.6916,1.6921,1.6914,1.6919,61400000.0
2008-08-15 18:43:00,1.6919,1.692,1.69145,1.6917,47200000.0
2008-08-15 18:44:00,1.6917,1.6917,1.6912,1.6913,112800000.0
2008-08-15 18:45:00,1.6913,1.6921,1.6912,1.6917,151900000.0
2008-08-15 18:46:00,1.6916,1.6916,1.6909,1.6909,102600000.0
2008-08-15 18:47:00,1.6909,1.69125,1.6907,1.69125,62500000.0
2008-08-15 18:48:00,1.6912,1.6915,1.6912,1.6914,87800000.0
2008-08-15 18:49:00,1.6914,1.6916,1.6913,1.69135,98400000.0
2008-08-15 18:50:00,1.6915,1.69175,1.691,1.69105,96700000.0
2008-08-15 18:51:00,1.691,1.69125,1.69055,1.6912,116200000.0
2008-08-15 18:52:00,1.691,1.6912,1.69085,1.691,112400000.0
2008-08-15 18:53:00,1.6909,1.6913,1.69085,1.69085,62200000.0
2008-08-15 18:54:00,1.6907,1.691,1.6907,1.691,47300000.0
2008-08-15 18:55:00,1.691,1.6911,1.691,1.6911,13400000.0
2008-08-15 18:56:00,1.6912,1.6914,1.69085,1.6911,322200000.0
2008-08-15 18:57:00,1.6911,1.69135,1.6906,1.69075,125100000.0
2008-08-15 18:58:00,1.6908,1.69135,1.6907,1.69125,46900000.0
2008-08-15 18:59:00,1.69135,1.6921,1.69135,1.6919,66300000.0
2008-08-15 19:00:00,1.692,1.692,1.6913,1.6918,64000000.0
2008-08-15 19:01:00,1.6918,1.69225,1.6918,1.69215,37200000.0
2008-08-15 19:02:00,1.69225,1.6925,1.6918,1.692,63900000.0
2008-08-15 19:03:00,1.692,1.69215,1.6918,1.6919,121200000.0
2008-08-15 19:04:00,1.69195,1.69195,1.6916,1.6917,29600000.0
2008-08-15 19:05:00,1.6917,1.6921,1.6916,1.6921,85000000.0
2008-08-15 19:06:00,1.6921,1.6929,1.6919,1.6929,36600000.0
2008-08-15 19:07:00,1.6931,1.6931,1.6922,1.69235,126200000.0
2008-08-15 19:08:00,1.69235,1.6933,1.6923,1.6932,110300000.0
2008-08-15 19:09:00,1.69315,1.6937,1.69275,1.69355,116700000.0
2008-08-15 19:10:00,1.69365,1.6942,1.69325,1.6942,111400000.0
2008-08-15 19:11:00,1.694,1.6941,1.6938,1.6938,75800000.0
2008-08-15 19:12:00,1.6938,1.69415,1.6938,1.69415,35200000.0
2008-08-15 19:13:00,1.6941,1.6943,1.694,1.6943,56200000.0
2008-08-15 19:14:00,1.6944,1.6946,1.6941,1.6946,93200000.0
2008-08-15 19:15:00,1.6946,1.6948,1.6944,1.6947,106000000.0
2008-08-15 19:16:00,1.6947,1.695,1.6945,1.695,54700000.0
2008-08-15 19:17:00,1.695,1.6951,1.6949,1.695,35000000.0
2008-08-15 19:18:00,1.6949,1.6949,1.6945,1.6946,65400000.0
2008-08-15 19:19:00,1.6946,1.695,1.6945,1.6949,60900000.0
2008-08-15 19:20:00,1.6949,1.6949,1.6942,1.6947,107400000.0
2008-08-15 19:21:00,1.6946,1.6946,1.6943,1.6944,53600000.0
2008-08-15 19:22:00,1.6944,1.6944,1.69385,1.694,21200000.0
2008-08-15 19:23:00,1.6939,1.6942,1.6937,1.694,137400000.0
2008-08-15 19:24:00,1.694,1.694,1.694,1.694,9600000.0
2008-08-15 19:25:00,1.694,1.6941,1.694,1.694,34300000.0
2008-08-15 19:26:00,1.694,1.6941,1.6939,1.6939,50100000.0
2008-08-15 19:27:00,1.6939,1.694,1.6939,1.6939,40700000.0
2008-08-15 19:28:00,1.6939,1.6939,1.6937,1.6939,35400000.0
2008-08-15 19:29:00,1.6938,1.694,1.6931,1.69345,187600000.0
2008-08-15 19:30:00,1.69345,1.6943,1.6932,1.6943,291900000.0
2008-08-15 19:31:00,1.6943,1.6944,1.69355,1.6938,275400000.0
2008-08-15 19:32:00,1.69395,1.6941,1.6936,1.6941,154800000.0
2008-08-15 19:33:00,1.6939,1.69455,1.6937,1.6944,175100000.0
2008-08-15 19:34:00,1.6944,1.6945,1.6941,1.6941,197200000.0
2008-08-15 19:35:00,1.6942,1.69425,1.694,1.6942,160800000.0
2008-08-15 19:36:00,1.6942,1.6944,1.6941,1.6942,30300000.0
2008-08-15 19:37:00,1.6943,1.6951,1.6942,1.6949,69500000.0
2008-08-15 19:38:00,1.6949,1.6951,1.6947,1.695,213100000.0
2008-08-15 19:39:00,1.695,1.6951,1.6944,1.695,342700000.0
2008-08-15 19:40:00,1.695,1.69515,1.6949,1.695,183800000.0
2008-08-15 19:41:00,1.69505,1.6951,1.6948,1.6951,98900000.0
2008-08-15 19:42:00,1.6951,1.6951,1.6948,1.6949,76100000.0
2008-08-15 19:43:00,1.6949,1.6952,1.69485,1.6952,49900000.0
2008-08-15 19:44:00,1.6952,1.6952,1.6951,1.6952,13000000.0
2008-08-15 19:45:00,1.6952,1.6952,1.6949,1.695,75500000.0
2008-08-15 19:46:00,1.695,1.695,1.69435,1.695,24700000.0
2008-08-15 19:47:00,1.695,1.695,1.69415,1.6945,75900000.0
2008-08-15 19:48:00,1.6945,1.6948,1.6945,1.6946,201100000.0
2008-08-15 19:49:00,1.6947,1.6947,1.6941,1.6944,117600000.0
2008-08-15 19:50:00,1.6944,1.6948,1.6944,1.6947,43600000.0
2008-08-15 19:51:00,1.6948,1.6948,1.69385,1.69425,202400000.0
2008-08-15 19:52:00,1.6942,1.695,1.6941,1.6947,98000000.0
2008-08-15 19:53:00,1.6949,1.6949,1.6942,1.6945,70300000.0
2008-08-15 19:54:00,1.6946,1.6946,1.6942,1.6943,56200000.0
2008-08-15 19:55:00,1.6943,1.6943,1.6939,1.6941,56900000.0
2008-08-15 19:56:00,1.6941,1.69415,1.694,1.694,29100000.0
2008-08-15 19:57:00,1.6941,1.6941,1.6938,1.6938,121100000.0
2008-08-15 19:58:00,1.69375,1.69395,1.6937,1.69395,69100000.0
2008-08-15 19:59:00,1.69405,1.69405,1.6935,1.6935,83800000.0
2008-08-15 20:00:00,1.69355,1.6936,1.6934,1.6934,38100000.0
2008-08-15 20:01:00,1.6934,1.6936,1.6934,1.6936,11300000.0
2008-08-15 20:02:00,1.6934,1.6947,1.6934,1.6942,57600000.0
2008-08-15 20:03:00,1.6942,1.6942,1.6941,1.6942,14600000.0
2008-08-15 20:04:00,1.6943,1.6943,1.6941,1.6942,17400000.0
2008-08-15 20:05:00,1.69425,1.6945,1.69425,1.6943,36200000.0
2008-08-15 20:06:00,1.6945,1.6945,1.6942,1.6942,90900000.0
2008-08-15 20:07:00,1.6942,1.6943,1.6942,1.6943,45000000.0
2008-08-15 20:08:00,1.6943,1.6945,1.6943,1.6943,28000000.0
2008-08-15 20:09:00,1.6943,1.6946,1.6943,1.6946,132600000.0
2008-08-15 20:10:00,1.6944,1.6944,1.694,1.6943,144900000.0
2008-08-15 20:11:00,1.6944,1.6944,1.6941,1.6943,44400000.0
2008-08-15 20:12:00,1.6942,1.6943,1.6942,1.6943,19900000.0
2008-08-15 20:13:00,1.6944,1.6945,1.6943,1.6945,17000000.0
2008-08-15 20:14:00,1.6943,1.6946,1.6943,1.6944,97200000.0
2008-08-15 20:15:00,1.6945,1.6946,1.6936,1.69375,87800000.0
2008-08-15 20:16:00,1.6937,1.6937,1.6934,1.6935,104500000.0
2008-08-15 20:17:00,1.6936,1.6938,1.6933,1.69375,248800000.0
2008-08-15 20:18:00,1.6937,1.6938,1.6935,1.6936,142100000.0
2008-08-15 20:19:00,1.69375,1.694,1.6936,1.694,68800000.0
2008-08-15 20:20:00,1.694,1.69475,1.6936,1.69475,203200000.0
2008-08-15 20:21:00,1.6946,1.6948,1.69435,1.6944,115400000.0
2008-08-15 20:22:00,1.6943,1.6943,1.6936,1.6937,58700000.0
2008-08-15 20:23:00,1.6937,1.6939,1.6937,1.6939,34000000.0
2008-08-15 20:24:00,1.6939,1.6942,1.6934,1.6934,136300000.0
2008-08-15 20:25:00,1.6934,1.6941,1.6934,1.6938,147900000.0
2008-08-15 20:26:00,1.69385,1.69385,1.6932,1.6933,142700000.0
2008-08-15 20:27:00,1.6935,1.6935,1.6931,1.69315,166800000.0
2008-08-15 20:28:00,1.69315,1.6937,1.69315,1.6937,98300000.0
2008-08-15 20:29:00,1.6935,1.6935,1.6931,1.6932,142000000.0
2008-08-15 20:30:00,1.6932,1.6942,1.6932,1.6942,146500000.0
2008-08-15 20:31:00,1.6942,1.6942,1.69325,1.6935,182600000.0
2008-08-15 20:32:00,1.6935,1.6935,1.6933,1.6934,17400000.0
2008-08-15 20:33:00,1.6934,1.6936,1.693,1.6935,124300000.0
2008-08-15 20:34:00,1.6934,1.6934,1.6932,1.69325,62900000.0
2008-08-15 20:35:00,1.6932,1.6935,1.6932,1.6934,35900000.0
2008-08-15 20:36:00,1.6934,1.6938,1.6932,1.6938,31300000.0
2008-08-15 20:37:00,1.6937,1.6938,1.6937,1.6938,42900000.0
2008-08-15 20:38:00,1.6938,1.6939,1.69335,1.6935,36900000.0
2008-08-15 20:39:00,1.6933,1.6936,1.6933,1.6935,24800000.0
2008-08-15 20:40:00,1.6935,1.6936,1.693,1.6933,62500000.0
2008-08-15 20:41:00,1.6934,1.6934,1.6933,1.6933,177400000.0
2008-08-15 20:42:00,1.6933,1.6935,1.6932,1.6935,64400000.0
2008-08-15 20:43:00,1.6935,1.6935,1.6932,1.6935,115300000.0
2008-08-15 20:44:00,1.6935,1.6937,1.6929,1.6929,78800000.0
2008-08-15 20:45:00,1.69295,1.6931,1.6928,1.6929,130800000.0
2008-08-15 20:46:00,1.6931,1.6931,1.6929,1.6929,51400000.0
2008-08-15 20:47:00,1.6931,1.6934,1.6931,1.6932,136600000.0
2008-08-15 20:48:00,1.6932,1.6934,1.6931,1.6931,11700000.0
2008-08-15 20:49:00,1.6931,1.6931,1.6927,1.69275,159600000.0
2008-08-15 20:50:00,1.69275,1.6932,1.6925,1.6932,81200000.0
2008-08-15 20:51:00,1.6931,1.6931,1.6929,1.6929,24000000.0
2008-08-15 20:52:00,1.6929,1.693,1.6929,1.6929,11000000.0
2008-08-15 20:53:00,1.6929,1.6931,1.6929,1.6929,22000000.0
2008-08-15 20:54:00,1.6929,1.693,1.6929,1.6929,29000000.0
2008-08-15 20:55:00,1.6928,1.6929,1.6927,1.6927,18000000.0
2008-08-15 20:56:00,1.6928,1.6929,1.6927,1.6928,23200000.0
2008-08-15 20:57:00,1.6926,1.6927,1.6924,1.6925,117600000.0
2008-08-15 20:58:00,1.6925,1.6936,1.6924,1.6936,35300000.0
2008-08-15 20:59:00,1.6936,1.6947,1.6934,1.6943,145600000.0
2008-08-15 21:00:00,1.6942,1.69475,1.6941,1.6946,113500000.0
2008-08-15 21:01:00,1.6948,1.695,1.6944,1.6944,80200000.0
2008-08-15 21:02:00,1.6943,1.6944,1.6943,1.6943,7000000.0
2008-08-15 21:03:00,1.6942,1.6944,1.6942,1.6944,17500000.0
2008-08-15 21:04:00,1.6944,1.6944,1.6941,1.6941,21500000.0
2008-08-15 21:05:00,1.6941,1.6941,1.694,1.6941,17400000.0
2008-08-15 21:06:00,1.6941,1.6942,1.6941,1.6942,6000000.0
2008-08-15 21:07:00,1.6942,1.6942,1.6939,1.6941,18100000.0
2008-08-15 21:08:00,1.6941,1.69425,1.694,1.6941,44600000.0
2008-08-15 21:09:00,1.6942,1.6942,1.694,1.694,14000000.0
2008-08-15 21:10:00,1.694,1.6941,1.6937,1.694,20900000.0
2008-08-15 21:11:00,1.69405,1.6943,1.694,1.6943,14100000.0
2008-08-15 21:12:00,1.6943,1.6943,1.6942,1.6942,5400000.0
2008-08-15 21:13:00,1.69425,1.6943,1.694,1.694,34500000.0
2008-08-15 21:14:00,1.69405,1.69405,1.694,1.694,5400000.0
2008-08-15 21:15:00,1.694,1.6941,1.694,1.69405,24900000.0
2008-08-15 21:16:00,1.6941,1.69455,1.6941,1.6945,15800000.0
2008-08-15 21:17:00,1.69445,1.69475,1.69435,1.69475,10400000.0
2008-08-15 21:18:00,1.69475,1.69475,1.6945,1.69465,9400000.0
2008-08-15 21:19:00,1.69475,1.69475,1.69435,1.6944,9100000.0
2008-08-15 21:20:00,1.69445,1.6945,1.6944,1.6944,11800000.0
2008-08-15 21:21:00,1.6944,1.6945,1.6944,1.6944,5700000.0
2008-08-15 21:24:00,1.6944,1.6945,1.6943,1.6943,20000000.0
2008-08-15 21:25:00,1.6943,1.6943,1.694,1.6941,39600000.0
2008-08-15 21:26:00,1.6941,1.6943,1.69395,1.6943,16100000.0
2008-08-15 21:27:00,1.6943,1.6944,1.6939,1.694,20700000.0
2008-08-15 21:28:00,1.694,1.6942,1.6939,1.6942,26000000.0
2008-08-15 21:29:00,1.6941,1.6943,1.6941,1.6943,42300000.0
2008-08-15 21:30:00,1.6943,1.6943,1.6943,1.6943,16300000.0
2008-08-15 21:31:00,1.6939,1.694,1.6938,1.694,40200000.0
2008-08-15 21:32:00,1.694,1.694,1.6939,1.6939,10400000.0
2008-08-15 21:33:00,1.6939,1.694,1.6939,1.694,3000000.0
2008-08-15 21:34:00,1.694,1.69405,1.6933,1.6936,80600000.0
2008-08-15 21:35:00,1.6936,1.6936,1.6935,1.6935,9000000.0
2008-08-15 21:36:00,1.6936,1.6936,1.6934,1.6934,7700000.0
2008-08-15 21:37:00,1.6936,1.6936,1.6936,1.6936,4400000.0
2008-08-15 21:38:00,1.6936,1.6936,1.6936,1.6936,4400000.0
2008-08-15 21:39:00,1.6936,1.6938,1.69325,1.6934,27300000.0
2008-08-15 21:40:00,1.6934,1.69345,1.6933,1.69345,20700000.0
2008-08-15 21:41:00,1.6933,1.6934,1.6932,1.6933,9800000.0
2008-08-15 21:42:00,1.6933,1.6937,1.6932,1.69365,34700000.0
2008-08-15 21:43:00,1.69355,1.69365,1.6934,1.69355,20400000.0
2008-08-15 21:44:00,1.69365,1.6937,1.6935,1.6936,24400000.0
2008-08-15 21:45:00,1.6936,1.69405,1.6936,1.6939,62100000.0
2008-08-15 21:46:00,1.6939,1.694,1.6938,1.694,26000000.0
2008-08-15 21:47:00,1.694,1.6949,1.694,1.6949,54500000.0
2008-08-15 21:48:00,1.695,1.6954,1.69475,1.6951,64600000.0
2008-08-15 21:49:00,1.6953,1.6954,1.6951,1.6953,23400000.0
2008-08-15 21:50:00,1.6953,1.6955,1.6953,1.6953,16100000.0
2008-08-15 21:51:00,1.6953,1.6953,1.695,1.695,49400000.0
2008-08-15 21:52:00,1.695,1.6952,1.6949,1.695,32300000.0
2008-08-15 21:53:00,1.6948,1.6948,1.6944,1.6948,43500000.0
2008-08-15 21:54:00,1.6948,1.6949,1.6946,1.6946,18100000.0
2008-08-15 21:55:00,1.6946,1.69555,1.6946,1.6952,36200000.0
2008-08-15 21:56:00,1.695,1.6953,1.6949,1.6953,48600000.0
2008-08-15 21:57:00,1.6953,1.6958,1.6953,1.6955,48100000.0
2008-08-15 21:58:00,1.6955,1.6957,1.6953,1.6955,16000000.0
2008-08-15 21:59:00,1.69495,1.6953,1.69495,1.6952,8300000.0
2008-08-15 22:00:00,1.6952,1.6953,1.6951,1.6952,57300000.0
2008-08-15 22:01:00,1.6951,1.6955,1.6951,1.6955,87100000.0
2008-08-15 22:02:00,1.6954,1.6957,1.69245,1.6941,157500000.0
2008-08-15 22:03:00,1.694,1.6944,1.6939,1.6944,41400000.0
2008-08-15 22:04:00,1.6945,1.6947,1.6942,1.6947,70000000.0
2008-08-15 22:05:00,1.6947,1.695,1.6945,1.695,29000000.0
2008-08-15 22:06:00,1.695,1.695,1.6943,1.6943,37200000.0
2008-08-15 22:07:00,1.6943,1.6943,1.694,1.6941,73600000.0
2008-08-15 22:08:00,1.6942,1.6945,1.6941,1.6943,15600000.0
2008-08-15 22:09:00,1.6943,1.6943,1.6941,1.6941,8000000.0
2008-08-15 22:10:00,1.6941,1.6943,1.69385,1.6939,18100000.0
2008-08-15 22:11:00,1.694,1.694,1.6937,1.6937,17200000.0
2008-08-15 22:12:00,1.6937,1.6937,1.6933,1.6933,12100000.0
2008-08-15 22:13:00,1.69345,1.6935,1.6926,1.6933,36200000.0
2008-08-15 22:14:00,1.69325,1.69325,1.69215,1.6922,64300000.0
2008-08-15 22:15:00,1.6923,1.6924,1.692,1.6923,8000000.0
2008-08-15 22:16:00,1.6922,1.6922,1.6915,1.6915,19300000.0
2008-08-15 22:17:00,1.6915,1.6916,1.6915,1.6915,3600000.0
2008-08-15 22:18:00,1.6914,1.6914,1.6895,1.69025,76500000.0
2008-08-15 22:19:00,1.6904,1.6907,1.6896,1.6901,246800000.0
2008-08-15 22:20:00,1.6902,1.6907,1.6896,1.6905,168700000.0
2008-08-15 22:21:00,1.6903,1.6912,1.6903,1.6909,53200000.0
2008-08-15 22:22:00,1.6911,1.6911,1.6909,1.691,18800000.0
2008-08-15 22:23:00,1.69105,1.6913,1.6905,1.6907,39800000.0
2008-08-15 22:24:00,1.6907,1.6912,1.6907,1.6911,24600000.0
2008-08-15 22:25:00,1.6912,1.6924,1.6912,1.6924,67000000.0
2008-08-15 22:26:00,1.6924,1.6924,1.6914,1.692,79000000.0
2008-08-15 22:27:00,1.692,1.6921,1.692,1.692,6000000.0
2008-08-15 22:28:00,1.692,1.692,1.69145,1.6919,41100000.0
2008-08-15 22:29:00,1.6921,1.6921,1.6921,1.6921,2000000.0
2008-08-15 22:30:00,1.6922,1.6923,1.692,1.6922,16200000.0
2008-08-15 22:31:00,1.6922,1.6926,1.6922,1.6926,6000000.0
2008-08-15 22:32:00,1.6926,1.6941,1.6926,1.69315,214900000.0
2008-08-15 22:33:00,1.69335,1.6934,1.6933,1.6933,21600000.0
2008-08-15 22:34:00,1.69335,1.6935,1.6932,1.6935,20600000.0
2008-08-15 22:35:00,1.6935,1.6939,1.6935,1.69385,82900000.0
2008-08-15 22:36:00,1.6938,1.69415,1.6938,1.69415,67400000.0
2008-08-15 22:37:00,1.69405,1.69415,1.69405,1.69415,4000000.0
2008-08-15 22:39:00,1.6942,1.6946,1.6942,1.6946,13100000.0
2008-08-15 22:40:00,1.6947,1.695,1.6944,1.6944,98600000.0
2008-08-15 22:41:00,1.6945,1.6946,1.6944,1.6944,155900000.0
2008-08-15 22:42:00,1.69445,1.6946,1.6943,1.6944,237600000.0
2008-08-15 22:43:00,1.6944,1.6945,1.6943,1.69435,86500000.0
2008-08-15 22:44:00,1.6944,1.6948,1.6944,1.6948,136100000.0
2008-08-15 22:45:00,1.6949,1.69515,1.6948,1.695,119300000.0
2008-08-15 22:46:00,1.69485,1.69515,1.69485,1.6951,108000000.0
2008-08-15 22:47:00,1.69505,1.69505,1.69495,1.695,14200000.0
2008-08-15 22:48:00,1.69495,1.69495,1.69495,1.69495,1000000.0
2008-08-15 22:49:00,1.695,1.695,1.6949,1.6949,28300000.0
2008-08-15 22:50:00,1.69495,1.695,1.6949,1.69495,13800000.0
2008-08-15 22:51:00,1.695,1.69525,1.69485,1.69505,86800000.0
2008-08-15 22:52:00,1.69505,1.6953,1.695,1.6952,15400000.0
2008-08-15 22:53:00,1.6952,1.6953,1.6952,1.6952,16300000.0
2008-08-15 22:54:00,1.6952,1.6953,1.6952,1.6953,19500000.0
2008-08-15 22:55:00,1.69525,1.6955,1.6952,1.6953,37400000.0
2008-08-15 22:56:00,1.6953,1.6955,1.6953,1.69545,17200000.0
2008-08-15 22:57:00,1.6955,1.6955,1.6953,1.6953,54200000.0
2008-08-15 22:58:00,1.6953,1.6953,1.6953,1.6953,37800000.0
2008-08-15 22:59:00,1.6952,1.6953,1.69475,1.69475,204300000.0
2008-08-17 23:00:00,1.6929,1.6929,1.6929,1.6929,6300000.0
2008-08-17 23:01:00,1.6929,1.6929,1.6928,1.6928,31500000.0
2008-08-17 23:02:00,1.6928,1.6928,1.6928,1.6928,12600000.0
2008-08-17 23:03:00,1.6929,1.6929,1.6929,1.6929,6300000.0
2008-08-17 23:04:00,1.6929,1.6929,1.6929,1.6929,12600000.0
2008-08-17 23:07:00,1.6929,1.6929,1.6927,1.6927,31500000.0
2008-08-17 23:08:00,1.6929,1.6929,1.6927,1.6927,25200000.0
2008-08-17 23:10:00,1.6927,1.6927,1.6927,1.6927,6300000.0
2008-08-17 23:11:00,1.6927,1.6927,1.6927,1.6927,12600000.0
2008-08-17 23:12:00,1.6927,1.6927,1.6927,1.6927,6300000.0
2008-08-17 23:13:00,1.6929,1.6933,1.6929,1.6932,56700000.0
2008-08-17 23:14:00,1.6933,1.6933,1.6933,1.6933,31500000.0
2008-08-17 23:16:00,1.6932,1.6932,1.6931,1.6932,47000000.0
2008-08-17 23:19:00,1.6932,1.6932,1.6932,1.6932,18800000.0
2008-08-17 23:20:00,1.6928,1.6932,1.6928,1.6929,94000000.0
2008-08-17 23:21:00,1.6931,1.6932,1.693,1.6932,84600000.0
2008-08-17 23:22:00,1.6932,1.6933,1.6932,1.6933,37600000.0
2008-08-17 23:23:00,1.6934,1.6935,1.6933,1.6934,47000000.0
2008-08-17 23:24:00,1.6935,1.6935,1.6935,1.6935,9400000.0
2008-08-17 23:27:00,1.6935,1.6935,1.6924,1.6934,40200000.0
2008-08-17 23:28:00,1.6934,1.6936,1.6934,1.6936,11500000.0
2008-08-17 23:29:00,1.6938,1.694,1.6938,1.6939,6000000.0
2008-08-17 23:30:00,1.6939,1.6939,1.6937,1.6939,87000000.0
2008-08-17 23:31:00,1.6939,1.694,1.69275,1.6931,228000000.0
2008-08-17 23:32:00,1.6931,1.6937,1.6931,1.6937,279200000.0
2008-08-17 23:33:00,1.6935,1.6938,1.6933,1.6937,374000000.0
2008-08-17 23:34:00,1.6938,1.6938,1.6938,1.6938,9400000.0
2008-08-17 23:35:00,1.6938,1.6938,1.6937,1.6937,103900000.0
2008-08-17 23:36:00,1.6937,1.6939,1.6937,1.6939,118500000.0
2008-08-17 23:37:00,1.6937,1.6937,1.6931,1.6937,141200000.0
2008-08-17 23:39:00,1.6937,1.6944,1.69305,1.6932,121700000.0
2008-08-17 23:40:00,1.6932,1.6935,1.69275,1.6935,99900000.0
2008-08-17 23:41:00,1.6935,1.694,1.6934,1.6937,159900000.0
2008-08-17 23:43:00,1.6937,1.6937,1.6937,1.6937,2000000.0
2008-08-17 23:44:00,1.6939,1.69425,1.69365,1.69405,12400000.0
2008-08-17 23:45:00,1.6938,1.69405,1.6931,1.6933,268600000.0
2008-08-17 23:46:00,1.6933,1.6933,1.6933,1.6933,25200000.0
2008-08-17 23:47:00,1.6932,1.6933,1.6932,1.6933,14800000.0
2008-08-17 23:48:00,1.6932,1.6933,1.6932,1.6933,14800000.0
2008-08-17 23:49:00,1.69355,1.6938,1.69355,1.6938,12800000.0
2008-08-17 23:51:00,1.6938,1.694,1.6938,1.6939,18500000.0
2008-08-17 23:52:00,1.6939,1.6939,1.69325,1.6937,185500000.0
2008-08-17 23:53:00,1.6937,1.6937,1.6937,1.6937,3200000.0
2008-08-17 23:57:00,1.6937,1.6937,1.6937,1.6937,12600000.0
2008-08-17 23:58:00,1.6937,1.6937,1.6937,1.6937,3200000.0
2008-08-18 00:00:00,1.6937,1.6937,1.6937,1.6937,1000000.0
2008-08-18 00:01:00,1.6936,1.6937,1.6934,1.6936,47200000.0
2008-08-18 00:02:00,1.6936,1.6938,1.6936,1.6937,28300000.0
2008-08-18 00:03:00,1.6937,1.6944,1.6936,1.6944,100300000.0
2008-08-18 00:04:00,1.6943,1.6943,1.6939,1.6941,74800000.0
2008-08-18 00:05:00,1.6941,1.6941,1.6928,1.6937,166100000.0
2008-08-18 00:06:00,1.6937,1.694,1.6936,1.6937,45300000.0
2008-08-18 00:07:00,1.6936,1.6937,1.6936,1.6937,19100000.0
2008-08-18 00:08:00,1.6936,1.6936,1.6933,1.6933,19100000.0
2008-08-18 00:09:00,1.6932,1.6933,1.6928,1.6931,117300000.0
2008-08-18 00:10:00,1.6931,1.6932,1.6931,1.6931,11800000.0
2008-08-18 00:11:00,1.6932,1.6938,1.6932,1.6938,44100000.0
2008-08-18 00:12:00,1.6938,1.6941,1.69355,1.6936,70900000.0
2008-08-18 00:13:00,1.6937,1.6937,1.6937,1.6937,19200000.0
2008-08-18 00:14:00,1.6937,1.6937,1.6933,1.6936,11800000.0
2008-08-18 00:15:00,1.6938,1.69395,1.6937,1.6939,49400000.0
2008-08-18 00:16:00,1.6939,1.694,1.6939,1.694,10700000.0
2008-08-18 00:17:00,1.694,1.6941,1.694,1.6941,149800000.0
2008-08-18 00:18:00,1.6941,1.6941,1.6938,1.6941,114300000.0
2008-08-18 00:19:00,1.6941,1.6942,1.69365,1.6941,125600000.0
2008-08-18 00:20:00,1.6942,1.6945,1.6938,1.6942,210900000.0
2008-08-18 00:21:00,1.6942,1.6945,1.694,1.6942,332500000.0
2008-08-18 00:22:00,1.6942,1.6943,1.6926,1.69405,199000000.0
2008-08-18 00:23:00,1.6941,1.69425,1.6937,1.694,142300000.0
2008-08-18 00:24:00,1.6941,1.6941,1.6927,1.6934,452100000.0
2008-08-18 00:25:00,1.6934,1.6935,1.6929,1.6932,180300000.0
2008-08-18 00:26:00,1.6932,1.6934,1.6932,1.6934,60000000.0
2008-08-18 00:27:00,1.6935,1.6937,1.6933,1.6937,90700000.0
2008-08-18 00:28:00,1.6937,1.6937,1.6934,1.6935,161100000.0
2008-08-18 00:29:00,1.6935,1.6937,1.6934,1.6934,53700000.0
2008-08-18 00:30:00,1.6932,1.6934,1.6931,1.6932,87200000.0
2008-08-18 00:31:00,1.6931,1.6933,1.693,1.693,41500000.0
2008-08-18 00:32:00,1.6931,1.6932,1.6929,1.6931,30900000.0
2008-08-18 00:33:00,1.6932,1.6934,1.6931,1.6934,61400000.0
2008-08-18 00:34:00,1.6934,1.6935,1.6932,1.6932,21300000.0
2008-08-18 00:35:00,1.6933,1.6933,1.693,1.693,36600000.0
2008-08-18 00:36:00,1.6929,1.693,1.6928,1.6928,72000000.0
2008-08-18 00:37:00,1.6928,1.693,1.6927,1.6929,69200000.0
2008-08-18 00:38:00,1.6929,1.6931,1.6929,1.69305,98800000.0
2008-08-18 00:39:00,1.693,1.6936,1.693,1.6935,108400000.0
2008-08-18 00:40:00,1.6935,1.6947,1.6935,1.6947,437200000.0
2008-08-18 00:41:00,1.6946,1.6948,1.69365,1.6944,298700000.0
2008-08-18 00:42:00,1.6946,1.6946,1.6942,1.6942,130800000.0
2008-08-18 00:43:00,1.6943,1.6947,1.6943,1.6945,78300000.0
2008-08-18 00:44:00,1.6945,1.6945,1.6945,1.6945,12900000.0
2008-08-18 00:45:00,1.6945,1.6955,1.6945,1.6955,314600000.0
2008-08-18 00:46:00,1.6957,1.6961,1.6954,1.696,133000000.0
2008-08-18 00:47:00,1.6959,1.6959,1.69475,1.6956,134700000.0
2008-08-18 00:48:00,1.6955,1.6957,1.6955,1.6957,138400000.0
2008-08-18 00:49:00,1.6956,1.6957,1.6951,1.6951,76300000.0
2008-08-18 00:50:00,1.6951,1.6952,1.6951,1.6952,15900000.0
2008-08-18 00:51:00,1.6951,1.6952,1.6949,1.695,44900000.0
2008-08-18 00:52:00,1.6949,1.6949,1.6949,1.6949,15000000.0
2008-08-18 00:53:00,1.6949,1.6949,1.6949,1.6949,12900000.0
2008-08-18 00:54:00,1.6949,1.6949,1.6949,1.6949,3200000.0
2008-08-18 00:55:00,1.6949,1.6951,1.6949,1.6951,10600000.0
2008-08-18 00:56:00,1.6951,1.6951,1.6947,1.6947,93400000.0
2008-08-18 00:57:00,1.6948,1.6956,1.6948,1.6954,75400000.0
2008-08-18 00:58:00,1.6954,1.6955,1.6953,1.6953,77600000.0
2008-08-18 00:59:00,1.6953,1.69565,1.6953,1.6955,683000000.0
2008-08-18 01:00:00,1.6955,1.6956,1.6953,1.69545,325100000.0
2008-08-18 01:01:00,1.6954,1.69555,1.69505,1.69515,149200000.0
2008-08-18 01:02:00,1.6952,1.696,1.69475,1.6959,269400000.0
2008-08-18 01:03:00,1.6958,1.6958,1.6946,1.6954,194000000.0
2008-08-18 01:04:00,1.6953,1.6956,1.6946,1.6951,225100000.0
2008-08-18 01:05:00,1.695,1.6952,1.6944,1.6952,158400000.0
2008-08-18 01:06:00,1.6952,1.6952,1.6948,1.695,56500000.0
2008-08-18 01:07:00,1.695,1.695,1.695,1.695,22400000.0
2008-08-18 01:08:00,1.6948,1.6952,1.6948,1.6952,90900000.0
2008-08-18 01:09:00,1.6953,1.6958,1.6952,1.6955,134500000.0
2008-08-18 01:10:00,1.6955,1.6956,1.6952,1.6952,78200000.0
2008-08-18 01:11:00,1.6952,1.6952,1.695,1.695,40800000.0
2008-08-18 01:12:00,1.695,1.695,1.6947,1.6947,50100000.0
2008-08-18 01:13:00,1.6946,1.695,1.6946,1.6946,148400000.0
2008-08-18 01:14:00,1.6947,1.695,1.6945,1.6949,123100000.0
2008-08-18 01:15:00,1.6949,1.6953,1.6948,1.6953,236600000.0
2008-08-18 01:16:00,1.6951,1.6953,1.6945,1.6946,100900000.0
2008-08-18 01:17:00,1.6946,1.6952,1.6945,1.6952,225300000.0
2008-08-18 01:18:00,1.6951,1.6952,1.6951,1.6952,65500000.0
2008-08-18 01:19:00,1.6952,1.6954,1.6951,1.6951,105700000.0
2008-08-18 01:20:00,1.6951,1.69525,1.6947,1.695,271200005.0
2008-08-18 01:21:00,1.6951,1.6951,1.6949,1.695,69500000.0
2008-08-18 01:22:00,1.695,1.6952,1.69425,1.69425,60700000.0
2008-08-18 01:23:00,1.6944,1.6946,1.6938,1.6942,233400000.0
2008-08-18 01:24:00,1.6943,1.6947,1.6937,1.6938,177700000.0
2008-08-18 01:25:00,1.6938,1.6939,1.6937,1.6937,85900000.0
2008-08-18 01:26:00,1.6937,1.6937,1.6926,1.6934,325400000.0
2008-08-18 01:27:00,1.6933,1.6935,1.6932,1.6934,72000000.0
2008-08-18 01:28:00,1.6934,1.6939,1.6934,1.69355,52000000.0
2008-08-18 01:29:00,1.6937,1.6939,1.69355,1.6937,31400000.0
2008-08-18 01:30:00,1.6936,1.6938,1.6936,1.6937,68100000.0
2008-08-18 01:31:00,1.6937,1.694,1.6935,1.6938,57600000.0
2008-08-18 01:32:00,1.6938,1.6939,1.6937,1.6937,73400000.0
2008-08-18 01:33:00,1.6937,1.69375,1.6929,1.69325,271500000.0
2008-08-18 01:34:00,1.6933,1.6934,1.6933,1.6934,44800000.0
2008-08-18 01:35:00,1.6934,1.6934,1.6931,1.6931,43400000.0
2008-08-18 01:36:00,1.6931,1.6932,1.6928,1.693,146900000.0
2008-08-18 01:37:00,1.693,1.6932,1.6928,1.6931,168600000.0
2008-08-18 01:38:00,1.69315,1.6936,1.69315,1.6934,123000000.0
2008-08-18 01:39:00,1.6934,1.6935,1.6933,1.6933,100000000.0
2008-08-18 01:40:00,1.6933,1.6936,1.6933,1.6935,120200000.0
2008-08-18 01:41:00,1.6935,1.6941,1.6933,1.6941,60500000.0
2008-08-18 01:42:00,1.6942,1.6943,1.6942,1.6943,38700000.0
2008-08-18 01:43:00,1.6943,1.6943,1.6931,1.6932,140300000.0
2008-08-18 01:44:00,1.6933,1.6936,1.6931,1.6935,93500000.0
2008-08-18 01:45:00,1.6934,1.6936,1.6931,1.6934,43500000.0
2008-08-18 01:46:00,1.6934,1.6934,1.6934,1.6934,9000000.0
2008-08-18 01:47:00,1.6934,1.6934,1.6926,1.6928,106200000.0
2008-08-18 01:48:00,1.6928,1.6932,1.6927,1.6932,116500000.0
2008-08-18 01:49:00,1.6931,1.6937,1.693,1.6937,60500000.0
2008-08-18 01:50:00,1.6937,1.69415,1.6936,1.6938,257700000.0
2008-08-18 01:51:00,1.6937,1.6939,1.6936,1.6938,18200000.0
2008-08-18 01:52:00,1.6939,1.6942,1.6938,1.6942,53900000.0
2008-08-18 01:53:00,1.6941,1.6944,1.6938,1.6942,95700000.0
2008-08-18 01:54:00,1.6943,1.6944,1.6938,1.6942,128500000.0
2008-08-18 01:55:00,1.6942,1.6942,1.6934,1.6939,244300000.0
2008-08-18 01:56:00,1.6939,1.6946,1.6937,1.69405,52000000.0
2008-08-18 01:57:00,1.6942,1.6943,1.6938,1.6942,88200000.0
2008-08-18 01:58:00,1.6943,1.6945,1.694,1.6943,110900000.0
2008-08-18 01:59:00,1.6944,1.6944,1.6942,1.6944,31700000.0
2008-08-18 02:00:00,1.6944,1.6944,1.6942,1.6942,5000000.0
2008-08-18 02:01:00,1.6942,1.6945,1.694,1.6944,104800000.0
2008-08-18 02:02:00,1.6944,1.6948,1.6944,1.6946,78500000.0
2008-08-18 02:03:00,1.6946,1.6947,1.6946,1.6947,14100000.0
2008-08-18 02:04:00,1.6946,1.6946,1.6942,1.6945,17000000.0
2008-08-18 02:05:00,1.69435,1.6944,1.694,1.6942,38700000.0
2008-08-18 02:06:00,1.6941,1.6945,1.6941,1.6945,27900000.0
2008-08-18 02:07:00,1.6944,1.6944,1.6941,1.6944,30100000.0
2008-08-18 02:08:00,1.6944,1.6946,1.6941,1.6946,91700000.0
2008-08-18 02:09:00,1.6948,1.6952,1.6943,1.6949,373900000.0
2008-08-18 02:10:00,1.6949,1.6953,1.6948,1.6953,103500000.0
2008-08-18 02:11:00,1.6952,1.6953,1.6944,1.6949,195500000.0
2008-08-18 02:12:00,1.695,1.6952,1.6944,1.6946,257400000.0
2008-08-18 02:13:00,1.6945,1.6948,1.6929,1.69365,186800000.0
2008-08-18 02:14:00,1.69385,1.6942,1.6931,1.6934,172500000.0
2008-08-18 02:15:00,1.6934,1.6935,1.6927,1.6927,89200000.0
2008-08-18 02:16:00,1.6925,1.6925,1.6921,1.6922,112200000.0
2008-08-18 02:17:00,1.692,1.6924,1.692,1.6923,111300000.0
2008-08-18 02:18:00,1.6923,1.693,1.692,1.692,120800000.0
2008-08-18 02:19:00,1.692,1.6923,1.6919,1.6921,142300000.0
2008-08-18 02:20:00,1.692,1.692,1.6905,1.6907,75100000.0
2008-08-18 02:21:00,1.6907,1.6909,1.6886,1.6888,228100000.0
2008-08-18 02:22:00,1.6887,1.6894,1.6882,1.689,170300000.0
2008-08-18 02:23:00,1.689,1.69,1.689,1.6899,186600000.0
2008-08-18 02:24:00,1.6898,1.6899,1.689,1.6892,162300000.0
2008-08-18 02:25:00,1.6892,1.6896,1.6887,1.689,234500000.0
2008-08-18 02:26:00,1.6891,1.6895,1.6888,1.6893,164800000.0
2008-08-18 02:27:00,1.6893,1.69,1.689,1.689,196100000.0
2008-08-18 02:28:00,1.6892,1.6895,1.6889,1.689,214100000.0
2008-08-18 02:29:00,1.6892,1.6895,1.6889,1.6892,75800000.0
2008-08-18 02:30:00,1.6891,1.6894,1.6868,1.6873,171600000.0
2008-08-18 02:31:00,1.6873,1.6882,1.6873,1.68785,169200000.0
2008-08-18 02:32:00,1.68745,1.6881,1.6874,1.6877,145900000.0
2008-08-18 02:33:00,1.6877,1.6878,1.6864,1.6876,398900000.0
2008-08-18 02:34:00,1.6877,1.6879,1.6871,1.6877,239300000.0
2008-08-18 02:35:00,1.6877,1.6882,1.6872,1.6881,114100000.0
2008-08-18 02:36:00,1.688,1.6886,1.68735,1.6877,159400000.0
2008-08-18 02:37:00,1.6877,1.6877,1.6874,1.6875,66000000.0
2008-08-18 02:38:00,1.6875,1.688,1.6875,1.6877,169500000.0
2008-08-18 02:39:00,1.6876,1.6883,1.6874,1.6883,237900000.0
2008-08-18 02:40:00,1.6882,1.6884,1.6871,1.6879,149300000.0
2008-08-18 02:41:00,1.6877,1.6881,1.6876,1.688,147000000.0
2008-08-18 02:42:00,1.6881,1.6881,1.6872,1.6876,184400000.0
2008-08-18 02:43:00,1.6877,1.6877,1.6869,1.6874,180400000.0
2008-08-18 02:44:00,1.6874,1.6877,1.6871,1.6871,107000000.0
2008-08-18 02:45:00,1.6872,1.6875,1.6872,1.6873,106600000.0
2008-08-18 02:46:00,1.6874,1.6882,1.6871,1.6882,134900000.0
2008-08-18 02:47:00,1.6883,1.6885,1.688,1.6881,121200000.0
2008-08-18 02:48:00,1.6881,1.6882,1.6876,1.6876,110000000.0
2008-08-18 02:49:00,1.6877,1.6877,1.6874,1.6875,48100000.0
2008-08-18 02:50:00,1.6873,1.6876,1.6872,1.6875,103600000.0
2008-08-18 02:51:00,1.6875,1.6875,1.6872,1.6874,90900000.0
2008-08-18 02:52:00,1.6875,1.6875,1.6872,1.6874,130200000.0
2008-08-18 02:53:00,1.6874,1.6881,1.68735,1.6875,310700000.0
2008-08-18 02:54:00,1.68755,1.6898,1.6874,1.6898,346200000.0
2008-08-18 02:55:00,1.6881,1.6898,1.688,1.6884,326100000.0
2008-08-18 02:56:00,1.6884,1.68855,1.6882,1.6885,410700000.0
2008-08-18 02:57:00,1.6885,1.68885,1.6883,1.6887,289700000.0
2008-08-18 02:58:00,1.6887,1.6889,1.6882,1.6886,470300000.0
2008-08-18 02:59:00,1.6886,1.6888,1.68825,1.6887,259400000.0
2008-08-18 03:00:00,1.6888,1.6888,1.68815,1.6886,364500000.0
2008-08-18 03:01:00,1.6886,1.68865,1.6881,1.6882,171100000.0
2008-08-18 03:02:00,1.6882,1.6886,1.6881,1.6885,346300000.0
2008-08-18 03:03:00,1.6886,1.6895,1.6885,1.6895,459200000.0
2008-08-18 03:04:00,1.6895,1.6897,1.689,1.6896,337700000.0
2008-08-18 03:05:00,1.6896,1.6904,1.6895,1.6899,498100000.0
2008-08-18 03:06:00,1.68985,1.6901,1.6897,1.6897,349300000.0
2008-08-18 03:07:00,1.68975,1.6903,1.68975,1.6901,282600000.0
2008-08-18 03:08:00,1.69005,1.6901,1.6895,1.6895,85900000.0
2008-08-18 03:09:00,1.6896,1.6896,1.6893,1.6896,178600000.0
2008-08-18 03:10:00,1.6897,1.69035,1.6897,1.6901,166000000.0
2008-08-18 03:11:00,1.6903,1.69045,1.69025,1.6904,70100000.0
2008-08-18 03:12:00,1.69045,1.6906,1.68985,1.6902,65100000.0
2008-08-18 03:13:00,1.6902,1.6903,1.69,1.69025,100800000.0
2008-08-18 03:14:00,1.69025,1.6905,1.69015,1.6905,175000000.0
2008-08-18 03:15:00,1.69055,1.6907,1.6899,1.6899,107200000.0
2008-08-18 03:16:00,1.6899,1.6902,1.68975,1.69,276400000.0
2008-08-18 03:17:00,1.69,1.69015,1.6895,1.6895,243500000.0
2008-08-18 03:18:00,1.6894,1.68975,1.6893,1.6897,225500000.0
2008-08-18 03:19:00,1.6897,1.69005,1.68945,1.68965,267500000.0
2008-08-18 03:20:00,1.68965,1.6897,1.6893,1.6894,269400000.0
2008-08-18 03:21:00,1.6895,1.6896,1.6887,1.6892,231700000.0
2008-08-18 03:22:00,1.6892,1.68955,1.6892,1.68955,155200000.0
2008-08-18 03:23:00,1.6896,1.68965,1.6892,1.6892,232800000.0
2008-08-18 03:24:00,1.6892,1.6897,1.6891,1.6896,337800000.0
2008-08-18 03:25:00,1.68955,1.6897,1.6893,1.6896,382800000.0
2008-08-18 03:26:00,1.6896,1.6898,1.68955,1.68965,121300000.0
2008-08-18 03:27:00,1.68965,1.68995,1.6895,1.68995,79900000.0
2008-08-18 03:28:00,1.68995,1.69,1.68985,1.6899,125200000.0
2008-08-18 03:29:00,1.69,1.69015,1.69,1.6901,71500000.0
2008-08-18 03:30:00,1.6901,1.69015,1.6897,1.6901,169400000.0
2008-08-18 03:31:00,1.6901,1.6901,1.68975,1.6898,90900000.0
2008-08-18 03:32:00,1.69,1.69025,1.6897,1.6897,135800000.0
2008-08-18 03:33:00,1.6898,1.6899,1.6897,1.6898,59400000.0
2008-08-18 03:34:00,1.6897,1.6899,1.6892,1.6892,68300000.0
2008-08-18 03:35:00,1.6891,1.6893,1.6891,1.6891,15900000.0
2008-08-18 03:36:00,1.6893,1.6896,1.6893,1.6896,103600000.0
2008-08-18 03:37:00,1.6895,1.6898,1.6889,1.6889,211000000.0
2008-08-18 03:38:00,1.6891,1.6895,1.68895,1.6892,286600000.0
2008-08-18 03:39:00,1.6892,1.6894,1.6891,1.68925,255300000.0
2008-08-18 03:40:00,1.68925,1.68925,1.6889,1.68905,103100000.0
2008-08-18 03:41:00,1.68905,1.68905,1.6881,1.6881,121900000.0
2008-08-18 03:42:00,1.6881,1.6884,1.6881,1.6883,97600000.0
2008-08-18 03:43:00,1.6884,1.6884,1.6881,1.6882,167500000.0
2008-08-18 03:44:00,1.68815,1.6886,1.6879,1.6886,141000000.0
2008-08-18 03:45:00,1.6886,1.6889,1.6885,1.6889,58100000.0
2008-08-18 03:46:00,1.6889,1.6891,1.68875,1.6889,102500000.0
2008-08-18 03:47:00,1.68875,1.6889,1.6886,1.6887,180900000.0
2008-08-18 03:48:00,1.68875,1.68905,1.6883,1.68905,100800000.0
2008-08-18 03:49:00,1.689,1.6893,1.6889,1.6891,123500000.0
2008-08-18 03:50:00,1.68915,1.68925,1.6891,1.6892,59400000.0
2008-08-18 03:51:00,1.6892,1.6892,1.68915,1.68915,10800000.0
2008-08-18 03:52:00,1.6891,1.68915,1.6889,1.68915,215900000.0
2008-08-18 03:53:00,1.6892,1.68925,1.6887,1.6888,147400000.0
2008-08-18 03:54:00,1.68875,1.6889,1.6887,1.68875,79100000.0
2008-08-18 03:55:00,1.6888,1.6891,1.6887,1.6889,112900000.0
2008-08-18 03:56:00,1.6889,1.68895,1.6888,1.6888,61900000.0
2008-08-18 03:57:00,1.6888,1.6888,1.6886,1.6887,83700000.0
2008-08-18 03:58:00,1.6887,1.6892,1.6887,1.6891,73500000.0
2008-08-18 03:59:00,1.68895,1.6892,1.6889,1.6891,48000000.0
2008-08-18 04:00:00,1.6891,1.6895,1.6891,1.6895,84600000.0
2008-08-18 04:01:00,1.6895,1.6896,1.6894,1.6894,64300000.0
2008-08-18 04:02:00,1.6894,1.6894,1.6891,1.6893,128900000.0
2008-08-18 04:03:00,1.6892,1.6894,1.6892,1.6894,69700000.0
2008-08-18 04:04:00,1.6893,1.6893,1.689,1.689,72500000.0
2008-08-18 04:05:00,1.689,1.6893,1.689,1.689,95300000.0
2008-08-18 04:06:00,1.68905,1.68905,1.6889,1.689,72100000.0
2008-08-18 04:07:00,1.689,1.6892,1.68895,1.6892,121400000.0
2008-08-18 04:08:00,1.6892,1.6895,1.6892,1.6893,51100000.0
2008-08-18 04:09:00,1.6895,1.6897,1.6893,1.6897,100500000.0
2008-08-18 04:10:00,1.6895,1.6895,1.6894,1.6895,94300000.0
2008-08-18 04:11:00,1.6895,1.6897,1.6895,1.6895,10000000.0
2008-08-18 04:12:00,1.6896,1.6898,1.6895,1.6898,47600000.0
2008-08-18 04:13:00,1.6898,1.6898,1.6893,1.6895,77600000.0
2008-08-18 04:14:00,1.6893,1.6893,1.689,1.6891,52700000.0
2008-08-18 04:15:00,1.6891,1.68945,1.6891,1.6893,118900000.0
2008-08-18 04:16:00,1.68925,1.6898,1.6892,1.6896,129100000.0
2008-08-18 04:17:00,1.6896,1.6901,1.6896,1.6901,28000000.0
2008-08-18 04:18:00,1.69,1.6902,1.6898,1.6901,64700000.0
2008-08-18 04:19:00,1.6901,1.6901,1.6898,1.69,27100000.0
2008-08-18 04:20:00,1.69,1.6904,1.69,1.6902,63700000.0
2008-08-18 04:21:00,1.6902,1.6903,1.6899,1.69,230900000.0
2008-08-18 04:22:00,1.69,1.6901,1.6896,1.6899,115100000.0
2008-08-18 04:23:00,1.68985,1.68985,1.6895,1.6895,106900000.0
2008-08-18 04:24:00,1.6895,1.6895,1.6893,1.6895,35900000.0
2008-08-18 04:25:00,1.6896,1.6896,1.6894,1.6895,11000000.0
2008-08-18 04:26:00,1.6896,1.6896,1.6894,1.6895,30700000.0
2008-08-18 04:27:00,1.6895,1.6897,1.6895,1.6896,27900000.0
2008-08-18 04:28:00,1.6896,1.69015,1.6891,1.6891,193800000.0
2008-08-18 04:29:00,1.6891,1.6892,1.6888,1.689,162600000.0
2008-08-18 04:30:00,1.689,1.6892,1.689,1.689,40500000.0
2008-08-18 04:31:00,1.689,1.6893,1.6889,1.689,88700000.0
2008-08-18 04:32:00,1.68925,1.68925,1.6886,1.6886,67200000.0
2008-08-18 04:33:00,1.6886,1.689,1.6886,1.6886,61600000.0
2008-08-18 04:34:00,1.6886,1.6886,1.688,1.688,131700000.0
2008-08-18 04:35:00,1.6881,1.6885,1.6881,1.68825,220900000.0
2008-08-18 04:36:00,1.6882,1.6886,1.6882,1.6885,26100000.0
2008-08-18 04:37:00,1.6884,1.6888,1.6883,1.6888,101400000.0
2008-08-18 04:38:00,1.6888,1.6891,1.6887,1.6891,49700000.0
2008-08-18 04:39:00,1.6891,1.6891,1.6889,1.689,41500000.0
2008-08-18 04:40:00,1.689,1.6891,1.6889,1.689,35700000.0
2008-08-18 04:41:00,1.6891,1.6891,1.689,1.6891,24700000.0
2008-08-18 04:42:00,1.6891,1.6897,1.6891,1.6893,59000000.0
2008-08-18 04:43:00,1.6893,1.6895,1.6893,1.6893,37600000.0
2008-08-18 04:44:00,1.6893,1.6893,1.689,1.689,39600000.0
2008-08-18 04:45:00,1.6891,1.6891,1.689,1.689,93800000.0
2008-08-18 04:46:00,1.6891,1.68915,1.6889,1.6891,145300000.0
2008-08-18 04:47:00,1.6892,1.6895,1.6891,1.68925,204100000.0
2008-08-18 04:48:00,1.68925,1.68925,1.68885,1.6889,140400000.0
2008-08-18 04:49:00,1.6889,1.6892,1.6889,1.6891,93400000.0
2008-08-18 04:50:00,1.6891,1.6893,1.6891,1.6891,97500000.0
2008-08-18 04:51:00,1.6891,1.6893,1.6891,1.6891,12000000.0
2008-08-18 04:52:00,1.6891,1.6892,1.689,1.689,33400000.0
2008-08-18 04:53:00,1.689,1.6893,1.689,1.689,47900000.0
2008-08-18 04:54:00,1.6891,1.6891,1.6891,1.6891,10600000.0
2008-08-18 04:55:00,1.6893,1.6893,1.6893,1.6893,4000000.0
2008-08-18 04:56:00,1.6893,1.6893,1.6891,1.6893,26200000.0
2008-08-18 04:57:00,1.6893,1.6894,1.6893,1.6894,58800000.0
2008-08-18 04:58:00,1.6893,1.6893,1.6891,1.6892,49100000.0
2008-08-18 04:59:00,1.6891,1.6892,1.689,1.689,47100000.0
2008-08-18 05:00:00,1.689,1.6895,1.689,1.6894,86200000.0
2008-08-18 05:01:00,1.6893,1.6893,1.68865,1.6888,149000000.0
2008-08-18 05:02:00,1.6889,1.6891,1.6889,1.6889,62400000.0
2008-08-18 05:03:00,1.689,1.689,1.689,1.689,3000000.0
2008-08-18 05:04:00,1.689,1.689,1.689,1.689,18700000.0
2008-08-18 05:05:00,1.6891,1.6891,1.6887,1.6888,173400000.0
2008-08-18 05:06:00,1.6888,1.6888,1.6885,1.6885,99900000.0
2008-08-18 05:07:00,1.6885,1.6886,1.6885,1.6885,30000000.0
2008-08-18 05:08:00,1.6886,1.68885,1.6884,1.6888,148900000.0
2008-08-18 05:09:00,1.6889,1.6891,1.6887,1.6889,50300000.0
2008-08-18 05:10:00,1.6888,1.6893,1.6887,1.68915,226000000.0
2008-08-18 05:11:00,1.6892,1.6894,1.68895,1.6891,249700000.0
2008-08-18 05:12:00,1.689,1.6892,1.6885,1.6888,164100000.0
2008-08-18 05:13:00,1.6889,1.6891,1.6889,1.68895,123000000.0
2008-08-18 05:14:00,1.689,1.6891,1.6881,1.689,286900000.0
2008-08-18 05:15:00,1.6891,1.6891,1.6886,1.6886,168800000.0
2008-08-18 05:16:00,1.6887,1.6893,1.6886,1.6888,179800000.0
2008-08-18 05:17:00,1.6888,1.689,1.6887,1.6887,89400000.0
2008-08-18 05:18:00,1.6888,1.6892,1.6888,1.6892,22900000.0
2008-08-18 05:19:00,1.6891,1.6892,1.6886,1.68865,256600000.0
2008-08-18 05:20:00,1.6886,1.6887,1.688,1.688,202700000.0
2008-08-18 05:21:00,1.688,1.6883,1.688,1.6881,135200000.0
2008-08-18 05:22:00,1.6881,1.6886,1.68795,1.6886,184600000.0
2008-08-18 05:23:00,1.6886,1.6889,1.6886,1.6888,174500000.0
2008-08-18 05:24:00,1.6887,1.68885,1.6886,1.68885,55800000.0
2008-08-18 05:25:00,1.6889,1.6894,1.6889,1.689,138300000.0
2008-08-18 05:26:00,1.689,1.6895,1.689,1.68915,184700000.0
2008-08-18 05:27:00,1.6892,1.68935,1.689,1.6891,241300000.0
2008-08-18 05:28:00,1.6891,1.6894,1.6889,1.689,264400000.0
2008-08-18 05:29:00,1.689,1.6893,1.6889,1.6889,151100000.0
2008-08-18 05:30:00,1.6888,1.68895,1.6885,1.68895,76200000.0
2008-08-18 05:31:00,1.6889,1.6892,1.6889,1.68895,150000000.0
2008-08-18 05:32:00,1.68895,1.689,1.68895,1.68895,16200000.0
2008-08-18 05:33:00,1.6889,1.6891,1.6889,1.6889,134900000.0
2008-08-18 05:34:00,1.6889,1.6889,1.68875,1.68875,77900000.0
2008-08-18 05:35:00,1.6887,1.6889,1.68865,1.68875,85300000.0
2008-08-18 05:36:00,1.6887,1.6889,1.6887,1.6888,72500000.0
2008-08-18 05:37:00,1.68875,1.6891,1.68875,1.6891,49500000.0
2008-08-18 05:38:00,1.6891,1.6891,1.6888,1.68895,158100000.0
2008-08-18 05:39:00,1.6889,1.689,1.6889,1.689,61900000.0
2008-08-18 05:40:00,1.689,1.689,1.68885,1.68895,28000000.0
2008-08-18 05:41:00,1.689,1.689,1.68885,1.68885,28500000.0
2008-08-18 05:42:00,1.6889,1.68905,1.6887,1.6887,274400000.0
2008-08-18 05:43:00,1.6887,1.6889,1.6887,1.6889,38200000.0
2008-08-18 05:44:00,1.6889,1.68905,1.6888,1.689,75800000.0
2008-08-18 05:45:00,1.689,1.689,1.6886,1.68885,232300000.0
2008-08-18 05:46:00,1.68885,1.689,1.68875,1.689,92300000.0
2008-08-18 05:47:00,1.689,1.6895,1.6889,1.6895,219700000.0
2008-08-18 05:48:00,1.6896,1.6903,1.6896,1.6899,421700000.0
2008-08-18 05:49:00,1.68995,1.69,1.6895,1.6895,366500000.0
2008-08-18 05:50:00,1.6896,1.6898,1.6893,1.6898,197600000.0
2008-08-18 05:51:00,1.68975,1.69,1.68925,1.6894,240000000.0
2008-08-18 05:52:00,1.6895,1.6897,1.6895,1.6897,71100000.0
2008-08-18 05:53:00,1.6896,1.6897,1.6892,1.68935,161500000.0
2008-08-18 05:54:00,1.6895,1.6898,1.68935,1.6897,78400000.0
2008-08-18 05:55:00,1.6897,1.6898,1.6895,1.6897,125600000.0
2008-08-18 05:56:00,1.6897,1.6899,1.6896,1.6899,129000000.0
2008-08-18 05:57:00,1.6899,1.6903,1.6899,1.6901,62500000.0
2008-08-18 05:58:00,1.69,1.6904,1.6898,1.69015,253800000.0
2008-08-18 05:59:00,1.69015,1.69025,1.6891,1.6892,456100000.0
2008-08-18 06:00:00,1.68915,1.6893,1.68865,1.68915,443300000.0
2008-08-18 06:01:00,1.6891,1.6896,1.6891,1.6891,326900000.0
2008-08-18 06:02:00,1.6891,1.6893,1.689,1.6891,129700000.0
2008-08-18 06:03:00,1.6892,1.6892,1.68885,1.6891,266200000.0
2008-08-18 06:04:00,1.6891,1.68915,1.6889,1.6891,193800000.0
2008-08-18 06:05:00,1.6891,1.68955,1.68905,1.68955,182400000.0
2008-08-18 06:06:00,1.68945,1.68965,1.689,1.68945,290300000.0
2008-08-18 06:07:00,1.68955,1.68955,1.6891,1.6892,89300000.0
2008-08-18 06:08:00,1.6893,1.68935,1.6892,1.6893,104500000.0
2008-08-18 06:09:00,1.68925,1.68945,1.6889,1.68905,351300000.0
2008-08-18 06:10:00,1.689,1.69195,1.6888,1.6896,346600000.0
2008-08-18 06:11:00,1.6895,1.6896,1.689,1.6891,98800000.0
2008-08-18 06:12:00,1.6891,1.6894,1.68895,1.6892,72600000.0
2008-08-18 06:13:00,1.6891,1.6893,1.6891,1.6891,182900000.0
2008-08-18 06:14:00,1.6892,1.68935,1.6891,1.68925,132900000.0
2008-08-18 06:15:00,1.6894,1.6895,1.6893,1.6893,50800000.0
2008-08-18 06:16:00,1.68935,1.6899,1.6893,1.6898,138500000.0
2008-08-18 06:17:00,1.6897,1.6899,1.6896,1.6898,35900000.0
2008-08-18 06:18:00,1.6898,1.6902,1.6895,1.6901,108600000.0
2008-08-18 06:19:00,1.6901,1.6903,1.6898,1.6903,97300000.0
2008-08-18 06:20:00,1.6903,1.6905,1.6901,1.6904,138100000.0
2008-08-18 06:21:00,1.6904,1.6904,1.69,1.6901,218900000.0
2008-08-18 06:22:00,1.6901,1.6901,1.6899,1.69,70300000.0
2008-08-18 06:23:00,1.69,1.6902,1.6895,1.69,168000000.0
2008-08-18 06:24:00,1.69,1.6901,1.6899,1.69005,43200000.0
2008-08-18 06:25:00,1.69,1.69,1.6899,1.6899,29100000.0
2008-08-18 06:26:00,1.69,1.69,1.6898,1.69,83700000.0
2008-08-18 06:27:00,1.69,1.69,1.6899,1.69,87900000.0
2008-08-18 06:28:00,1.69,1.69,1.6896,1.6898,47900000.0
2008-08-18 06:29:00,1.6898,1.6901,1.6897,1.6898,38500000.0
2008-08-18 06:30:00,1.68965,1.6898,1.6896,1.6896,104900000.0
2008-08-18 06:31:00,1.6898,1.6898,1.6896,1.6898,88700000.0
2008-08-18 06:32:00,1.6898,1.6901,1.6897,1.6899,208600000.0
2008-08-18 06:33:00,1.6899,1.69,1.6896,1.6897,125100000.0
2008-08-18 06:34:00,1.6899,1.69,1.6897,1.69,84000000.0
2008-08-18 06:35:00,1.69,1.6901,1.6898,1.6898,58700000.0
2008-08-18 06:36:00,1.6898,1.6898,1.6895,1.68955,158900000.0
2008-08-18 06:37:00,1.68955,1.68965,1.6892,1.6895,162100000.0
2008-08-18 06:38:00,1.68955,1.6898,1.68945,1.6898,158500000.0
2008-08-18 06:39:00,1.6898,1.6898,1.6897,1.6897,73200000.0
2008-08-18 06:40:00,1.6897,1.6897,1.6894,1.6894,316800000.0
2008-08-18 06:41:00,1.6894,1.68965,1.6893,1.6895,254200000.0
2008-08-18 06:42:00,1.6895,1.6896,1.6889,1.6894,332700000.0
2008-08-18 06:43:00,1.6895,1.6908,1.68935,1.68965,322400000.0
2008-08-18 06:44:00,1.68965,1.6902,1.68965,1.69,140400000.0
2008-08-18 06:45:00,1.69,1.69,1.6898,1.6899,146000000.0
2008-08-18 06:46:00,1.69,1.6902,1.69,1.69015,106000000.0
2008-08-18 06:47:00,1.69015,1.6907,1.6901,1.6905,291500000.0
2008-08-18 06:48:00,1.6906,1.69075,1.69015,1.69035,104600000.0
2008-08-18 06:49:00,1.69035,1.6906,1.6901,1.6905,107500000.0
2008-08-18 06:50:00,1.6905,1.6907,1.69035,1.6904,99700000.0
2008-08-18 06:51:00,1.6904,1.6905,1.6902,1.6904,73100000.0
2008-08-18 06:52:00,1.6905,1.6907,1.68945,1.6898,217100000.0
2008-08-18 06:53:00,1.6898,1.6899,1.6896,1.6898,102900000.0
2008-08-18 06:54:00,1.6898,1.6898,1.6897,1.6897,128900000.0
2008-08-18 06:55:00,1.6896,1.6897,1.6893,1.6893,129400000.0
2008-08-18 06:56:00,1.6893,1.6896,1.6892,1.6896,121800000.0
2008-08-18 06:57:00,1.6896,1.6896,1.68925,1.6893,54000000.0
2008-08-18 06:58:00,1.6893,1.6893,1.6891,1.6892,117200000.0
2008-08-18 06:59:00,1.6893,1.6894,1.6891,1.6894,31800000.0
2008-08-18 07:00:00,1.6893,1.6893,1.6892,1.6893,46400000.0
2008-08-18 07:01:00,1.6893,1.68945,1.6893,1.6894,77800000.0
2008-08-18 07:02:00,1.6894,1.6896,1.6894,1.6894,56600000.0
2008-08-18 07:03:00,1.6894,1.6895,1.689,1.6895,237200000.0
2008-08-18 07:04:00,1.6897,1.6901,1.68945,1.6896,158700000.0
2008-08-18 07:05:00,1.6896,1.6896,1.6895,1.6895,81700000.0
2008-08-18 07:06:00,1.6895,1.6896,1.6894,1.6896,53500000.0
2008-08-18 07:07:00,1.6896,1.6898,1.6895,1.6898,33100000.0
2008-08-18 07:08:00,1.6898,1.6898,1.6896,1.6897,59300000.0
2008-08-18 07:09:00,1.68965,1.6897,1.6895,1.6895,52400000.0
2008-08-18 07:10:00,1.6895,1.6896,1.6892,1.6896,56500000.0
2008-08-18 07:11:00,1.6896,1.6898,1.6894,1.6898,84100000.0
2008-08-18 07:12:00,1.6898,1.69,1.68955,1.69,94000000.0
2008-08-18 07:13:00,1.69,1.6902,1.6898,1.6899,71500000.0
2008-08-18 07:14:00,1.6899,1.6901,1.6896,1.6898,275900000.0
2008-08-18 07:15:00,1.6898,1.6902,1.6897,1.6902,126300000.0
2008-08-18 07:16:00,1.6903,1.6903,1.6901,1.6901,104900000.0
2008-08-18 07:17:00,1.6901,1.6903,1.6901,1.6902,80700000.0
2008-08-18 07:18:00,1.6902,1.6902,1.68995,1.69,222100000.0
2008-08-18 07:19:00,1.69,1.6903,1.68995,1.6901,88200000.0
2008-08-18 07:20:00,1.6902,1.6903,1.6901,1.6902,40600000.0
2008-08-18 07:21:00,1.6902,1.6903,1.69,1.6901,14000000.0
2008-08-18 07:22:00,1.6901,1.69015,1.6899,1.69,179600000.0
2008-08-18 07:23:00,1.6901,1.6907,1.68965,1.6897,287600000.0
2008-08-18 07:24:00,1.6897,1.6904,1.6897,1.6902,122500000.0
2008-08-18 07:25:00,1.6902,1.6907,1.6901,1.6903,219900000.0
2008-08-18 07:26:00,1.6905,1.6907,1.6898,1.6898,238000000.0
2008-08-18 07:27:00,1.6898,1.6902,1.6893,1.6899,238100000.0
2008-08-18 07:28:00,1.6899,1.6899,1.6884,1.68925,306400000.0
2008-08-18 07:29:00,1.6892,1.6898,1.6891,1.6896,78500000.0
2008-08-18 07:30:00,1.6896,1.68965,1.6896,1.6896,55200000.0
2008-08-18 07:31:00,1.68965,1.6897,1.6896,1.6896,38800000.0
2008-08-18 07:32:00,1.6896,1.6896,1.6896,1.6896,4000000.0
2008-08-18 07:33:00,1.6894,1.6895,1.68925,1.6894,84300000.0
2008-08-18 07:34:00,1.6894,1.6894,1.68925,1.6894,45500000.0
2008-08-18 07:35:00,1.6894,1.6896,1.6888,1.6891,92300000.0
2008-08-18 07:36:00,1.6891,1.6892,1.6887,1.6891,91400000.0
2008-08-18 07:37:00,1.689,1.6891,1.689,1.689,32600000.0
2008-08-18 07:38:00,1.689,1.6892,1.689,1.6891,29600000.0
2008-08-18 07:39:00,1.6891,1.6893,1.6889,1.6891,29600000.0
2008-08-18 07:40:00,1.68905,1.6893,1.68895,1.6893,62600000.0
2008-08-18 07:41:00,1.6893,1.6893,1.6889,1.6889,30000000.0
2008-08-18 07:42:00,1.6889,1.6889,1.6887,1.6888,21200000.0
2008-08-18 07:43:00,1.6888,1.6889,1.6886,1.6886,35400000.0
2008-08-18 07:44:00,1.6886,1.6892,1.6886,1.689,87200000.0
2008-08-18 07:45:00,1.6889,1.689,1.68875,1.6888,66600000.0
2008-08-18 07:46:00,1.6889,1.6892,1.6889,1.6889,64900000.0
2008-08-18 07:47:00,1.6889,1.6892,1.68845,1.6889,256900000.0
2008-08-18 07:48:00,1.6889,1.6892,1.6887,1.6892,64400000.0
2008-08-18 07:49:00,1.6892,1.6893,1.6891,1.6893,54800000.0
2008-08-18 07:50:00,1.6893,1.6895,1.68895,1.689,108300000.0
2008-08-18 07:51:00,1.689,1.689,1.6884,1.6885,108500000.0
2008-08-18 07:52:00,1.6885,1.6888,1.6885,1.6887,66600000.0
2008-08-18 07:53:00,1.6887,1.6888,1.6883,1.6884,66900000.0
2008-08-18 07:54:00,1.6886,1.6886,1.6884,1.6886,46000000.0
2008-08-18 07:55:00,1.6886,1.6886,1.6883,1.6884,27400000.0
2008-08-18 07:56:00,1.6884,1.6889,1.6884,1.68875,123500000.0
2008-08-18 07:57:00,1.68875,1.689,1.6887,1.6889,71900000.0
2008-08-18 07:58:00,1.6889,1.6889,1.6883,1.6883,36400000.0
2008-08-18 07:59:00,1.6884,1.6884,1.6881,1.6883,120200000.0
2008-08-18 08:00:00,1.6883,1.6886,1.688,1.688,76000000.0
2008-08-18 08:01:00,1.688,1.688,1.68755,1.68755,115500000.0
2008-08-18 08:02:00,1.6877,1.688,1.6877,1.68785,103800000.0
2008-08-18 08:03:00,1.6878,1.6878,1.68765,1.6878,83400000.0
2008-08-18 08:04:00,1.6878,1.6884,1.6876,1.6881,127300000.0
2008-08-18 08:05:00,1.6881,1.6883,1.6879,1.6882,130600000.0
2008-08-18 08:06:00,1.6881,1.689,1.6878,1.6878,165400000.0
2008-08-18 08:07:00,1.6878,1.6882,1.68735,1.6878,247600000.0
2008-08-18 08:08:00,1.6878,1.6884,1.6878,1.6881,230400000.0
2008-08-18 08:09:00,1.6881,1.6886,1.6881,1.6883,181700000.0
2008-08-18 08:10:00,1.6883,1.6884,1.68785,1.68805,410200000.0
2008-08-18 08:11:00,1.68805,1.6887,1.688,1.6886,420700000.0
2008-08-18 08:12:00,1.6886,1.689,1.6882,1.6888,154700000.0
2008-08-18 08:13:00,1.6888,1.6894,1.68855,1.6893,256100000.0
2008-08-18 08:14:00,1.6892,1.6896,1.6889,1.6894,159200000.0
2008-08-18 08:15:00,1.6892,1.6892,1.68875,1.6889,118500000.0
2008-08-18 08:16:00,1.6889,1.689,1.68845,1.6886,83400000.0
2008-08-18 08:17:00,1.6886,1.6888,1.6886,1.6887,124100000.0
2008-08-18 08:18:00,1.6887,1.6889,1.6883,1.6889,130794500.0
2008-08-18 08:19:00,1.6885,1.6889,1.68825,1.6889,37178000.0
2008-08-18 08:20:00,1.6885,1.6889,1.68835,1.6885,72445000.0
2008-08-18 08:21:00,1.6889,1.6889,1.68815,1.6884,62794500.0
2008-08-18 08:22:00,1.6884,1.6891,1.6883,1.6885,144700000.0
2008-08-18 08:23:00,1.6885,1.6891,1.6885,1.689,260000000.0
2008-08-18 08:24:00,1.689,1.6894,1.6887,1.6893,443000000.0
2008-08-18 08:25:00,1.6893,1.6895,1.6883,1.6887,370400000.0
2008-08-18 08:26:00,1.6887,1.6889,1.6884,1.6886,244700000.0
2008-08-18 08:27:00,1.68865,1.68885,1.688,1.688,233700000.0
2008-08-18 08:28:00,1.68805,1.68865,1.6879,1.68845,333500000.0
2008-08-18 08:29:00,1.6885,1.6887,1.68785,1.6882,580000000.0
2008-08-18 08:30:00,1.6882,1.6887,1.6881,1.6887,134700000.0
2008-08-18 08:31:00,1.6887,1.6888,1.688,1.68855,409100000.0
2008-08-18 08:32:00,1.68855,1.6888,1.6885,1.6887,269400000.0
2008-08-18 08:33:00,1.68865,1.6894,1.6883,1.689,441000000.0
2008-08-18 08:34:00,1.689,1.6896,1.6888,1.6893,504200000.0
2008-08-18 08:35:00,1.6893,1.6894,1.6889,1.6892,380800000.0
2008-08-18 08:36:00,1.6893,1.6895,1.689,1.6894,85400000.0
2008-08-18 08:37:00,1.6894,1.6895,1.68895,1.6891,278600000.0
2008-08-18 08:38:00,1.6891,1.6895,1.689,1.6891,208200000.0
2008-08-18 08:39:00,1.6891,1.6893,1.68805,1.6888,226300000.0
2008-08-18 08:40:00,1.6888,1.6888,1.68755,1.6877,446000000.0
2008-08-18 08:41:00,1.6877,1.6879,1.6872,1.6872,313700000.0
2008-08-18 08:42:00,1.6873,1.6882,1.6873,1.6878,308200000.0
2008-08-18 08:43:00,1.6878,1.6881,1.6873,1.6873,312600000.0
2008-08-18 08:44:00,1.6873,1.6875,1.6866,1.68715,218300000.0
2008-08-18 08:45:00,1.68715,1.6874,1.6866,1.68715,361000000.0
2008-08-18 08:46:00,1.6871,1.68725,1.68685,1.6872,436100000.0
2008-08-18 08:47:00,1.6872,1.6879,1.6856,1.6867,670000000.0
2008-08-18 08:48:00,1.68665,1.68745,1.68655,1.68685,621100000.0
2008-08-18 08:49:00,1.68645,1.68725,1.6856,1.68625,520500000.0
2008-08-18 08:50:00,1.68625,1.6873,1.6862,1.68705,466900000.0
2008-08-18 08:51:00,1.68705,1.6873,1.6866,1.6869,333000000.0
2008-08-18 08:52:00,1.687,1.6877,1.6869,1.68715,489100000.0
2008-08-18 08:53:00,1.68715,1.68735,1.68705,1.6873,205300000.0
2008-08-18 08:54:00,1.6873,1.6877,1.6869,1.6875,313300000.0
2008-08-18 08:55:00,1.6875,1.6875,1.6863,1.687,331400000.0
2008-08-18 08:56:00,1.6871,1.6871,1.6866,1.6869,271900000.0
2008-08-18 08:57:00,1.687,1.6872,1.6862,1.6865,271100000.0
2008-08-18 08:58:00,1.6865,1.6871,1.6865,1.687,311300000.0
2008-08-18 08:59:00,1.68685,1.6875,1.6868,1.6872,251700000.0
2008-08-18 09:00:00,1.6874,1.6874,1.68695,1.6871,116200000.0
2008-08-18 09:01:00,1.6871,1.6871,1.6864,1.6867,183700000.0
2008-08-18 09:02:00,1.6867,1.6869,1.6865,1.6867,85200000.0
2008-08-18 09:03:00,1.6867,1.68725,1.6867,1.6869,212400000.0
2008-08-18 09:04:00,1.687,1.6871,1.6867,1.687,343900000.0
2008-08-18 09:05:00,1.687,1.6875,1.6869,1.68725,198500000.0
2008-08-18 09:06:00,1.68725,1.6874,1.68725,1.6873,51800000.0
2008-08-18 09:07:00,1.6873,1.6874,1.6869,1.687,82800000.0
2008-08-18 09:08:00,1.6871,1.6872,1.6868,1.6872,341700000.0
2008-08-18 09:09:00,1.6872,1.68765,1.6871,1.6876,243300000.0
2008-08-18 09:10:00,1.6876,1.688,1.6874,1.688,176500000.0
2008-08-18 09:11:00,1.6879,1.688,1.68745,1.6876,188100000.0
2008-08-18 09:12:00,1.6876,1.6879,1.687,1.6874,403900000.0
2008-08-18 09:13:00,1.6874,1.6879,1.6868,1.6879,334600000.0
2008-08-18 09:14:00,1.6879,1.6881,1.6876,1.6878,91200000.0
2008-08-18 09:15:00,1.6878,1.6878,1.6868,1.6869,188000000.0
2008-08-18 09:16:00,1.6869,1.6872,1.6868,1.6871,435800000.0
2008-08-18 09:17:00,1.687,1.6872,1.6866,1.6872,312600000.0
2008-08-18 09:18:00,1.6872,1.6873,1.687,1.6872,283200000.0
2008-08-18 09:19:00,1.6872,1.6872,1.68685,1.6871,87300000.0
2008-08-18 09:20:00,1.68705,1.6874,1.68695,1.68715,275200000.0
2008-08-18 09:21:00,1.68725,1.6879,1.6872,1.6878,262500000.0
2008-08-18 09:22:00,1.6878,1.6886,1.6878,1.688,398300000.0
2008-08-18 09:23:00,1.688,1.6882,1.68745,1.68745,187900000.0
2008-08-18 09:24:00,1.6875,1.6879,1.68715,1.6872,410300000.0
2008-08-18 09:25:00,1.6872,1.6875,1.6868,1.68725,351700000.0
2008-08-18 09:26:00,1.6873,1.6878,1.68715,1.6876,422100000.0
2008-08-18 09:27:00,1.6878,1.6884,1.6876,1.6881,396500000.0
2008-08-18 09:28:00,1.6881,1.6881,1.6876,1.6876,193500000.0
2008-08-18 09:29:00,1.68765,1.6877,1.6874,1.6876,277000000.0
2008-08-18 09:30:00,1.68765,1.6882,1.68765,1.6878,330400000.0
2008-08-18 09:31:00,1.6878,1.6878,1.68685,1.6873,199000000.0
2008-08-18 09:32:00,1.6873,1.6879,1.6873,1.6874,228400000.0
2008-08-18 09:33:00,1.6874,1.68755,1.68715,1.6872,273100000.0
2008-08-18 09:34:00,1.6872,1.68735,1.6869,1.6869,138300000.0
2008-08-18 09:35:00,1.6869,1.6871,1.6867,1.6868,216800000.0
2008-08-18 09:36:00,1.687,1.6873,1.6867,1.6873,174000000.0
2008-08-18 09:37:00,1.6873,1.68735,1.6872,1.6872,120200000.0
2008-08-18 09:38:00,1.6873,1.6878,1.68715,1.68775,175900000.0
2008-08-18 09:39:00,1.6877,1.6881,1.6876,1.6876,222600000.0
2008-08-18 09:40:00,1.6876,1.6881,1.6874,1.6881,361200000.0
2008-08-18 09:41:00,1.6881,1.6883,1.6879,1.68805,385500000.0
2008-08-18 09:42:00,1.68805,1.68835,1.6879,1.6881,435100000.0
2008-08-18 09:43:00,1.6881,1.68855,1.68795,1.68855,433500000.0
2008-08-18 09:44:00,1.68855,1.6887,1.68845,1.6887,240000000.0
2008-08-18 09:45:00,1.6886,1.6889,1.6884,1.6886,267100000.0
2008-08-18 09:46:00,1.6884,1.6889,1.6884,1.68865,227200000.0
2008-08-18 09:47:00,1.6888,1.68885,1.6885,1.68865,295400000.0
2008-08-18 09:48:00,1.68865,1.6888,1.6885,1.6885,136700000.0
2008-08-18 09:49:00,1.6885,1.6889,1.6885,1.6887,51600000.0
2008-08-18 09:50:00,1.68855,1.6887,1.6883,1.68855,187300000.0
2008-08-18 09:51:00,1.6885,1.68885,1.68815,1.6888,498200000.0
2008-08-18 09:52:00,1.6888,1.6888,1.6886,1.6887,352200000.0
2008-08-18 09:53:00,1.6888,1.6894,1.6887,1.6894,476200000.0
2008-08-18 09:54:00,1.68945,1.68965,1.6893,1.68965,325000000.0
2008-08-18 09:55:00,1.6896,1.6898,1.6894,1.68955,422100000.0
2008-08-18 09:56:00,1.68945,1.68955,1.68925,1.68925,178000000.0
2008-08-18 09:57:00,1.68925,1.68945,1.68925,1.68945,256000000.0
2008-08-18 09:58:00,1.6894,1.68965,1.689,1.6891,341900000.0
2008-08-18 09:59:00,1.6891,1.68975,1.6891,1.68965,323500000.0
2008-08-18 10:00:00,1.6897,1.6901,1.6895,1.6897,143300000.0
2008-08-18 10:01:00,1.6898,1.69,1.6896,1.68975,348200000.0
2008-08-18 10:02:00,1.6897,1.6903,1.6897,1.6902,258000000.0
2008-08-18 10:03:00,1.6902,1.6911,1.6901,1.6909,442100000.0
2008-08-18 10:04:00,1.6909,1.6913,1.6906,1.6911,525000000.0
2008-08-18 10:05:00,1.6911,1.6917,1.69055,1.69155,544800000.0
2008-08-18 10:06:00,1.69155,1.6916,1.69095,1.6915,536800000.0
2008-08-18 10:07:00,1.6914,1.6926,1.6913,1.69255,461800000.0
2008-08-18 10:08:00,1.69245,1.6926,1.69105,1.69105,743300000.0
2008-08-18 10:09:00,1.69105,1.69155,1.6909,1.6915,700800000.0
2008-08-18 10:10:00,1.6916,1.6919,1.6911,1.69115,378200000.0
2008-08-18 10:11:00,1.6911,1.6914,1.6905,1.6908,559200000.0
2008-08-18 10:12:00,1.6908,1.69105,1.6907,1.691,191600000.0
2008-08-18 10:13:00,1.69095,1.6912,1.6908,1.6908,298100000.0
2008-08-18 10:14:00,1.6909,1.691,1.6907,1.6909,251400000.0
2008-08-18 10:15:00,1.691,1.6913,1.6905,1.6907,591100000.0
2008-08-18 10:16:00,1.69065,1.6913,1.6906,1.69115,508000000.0
2008-08-18 10:17:00,1.69125,1.6917,1.69125,1.6917,321800000.0
2008-08-18 10:18:00,1.6917,1.6934,1.6915,1.6929,582600000.0
2008-08-18 10:19:00,1.69285,1.6933,1.69265,1.6929,444800000.0
2008-08-18 10:20:00,1.6929,1.6933,1.6929,1.693,87500000.0
2008-08-18 10:21:00,1.693,1.6932,1.69255,1.69255,332600000.0
2008-08-18 10:22:00,1.69255,1.69285,1.6924,1.6925,395500000.0
2008-08-18 10:23:00,1.6925,1.6928,1.6925,1.6925,337100000.0
2008-08-18 10:24:00,1.6927,1.6933,1.6927,1.6928,144000000.0
2008-08-18 10:25:00,1.6928,1.6931,1.69235,1.6928,277800000.0
2008-08-18 10:26:00,1.6928,1.6929,1.6923,1.6926,349300000.0
2008-08-18 10:27:00,1.6926,1.69265,1.6921,1.6921,285300000.0
2008-08-18 10:28:00,1.6921,1.6924,1.6921,1.6922,153100000.0
2008-08-18 10:29:00,1.6922,1.6923,1.6916,1.6918,424100000.0
2008-08-18 10:30:00,1.69185,1.6925,1.69115,1.6924,435700000.0
2008-08-18 10:31:00,1.6924,1.6927,1.6922,1.6926,284100000.0
2008-08-18 10:32:00,1.6927,1.6931,1.6926,1.6927,287100000.0
2008-08-18 10:33:00,1.6926,1.6929,1.6924,1.6924,226700000.0
2008-08-18 10:34:00,1.6924,1.69285,1.6923,1.6924,477000000.0
2008-08-18 10:35:00,1.6924,1.69255,1.6921,1.6921,260000000.0
2008-08-18 10:36:00,1.6921,1.6925,1.6919,1.6925,235000000.0
2008-08-18 10:37:00,1.69255,1.6926,1.6924,1.6924,156600000.0
2008-08-18 10:38:00,1.6924,1.6927,1.6922,1.69255,322200000.0
2008-08-18 10:39:00,1.6925,1.6926,1.69195,1.69215,480200000.0
2008-08-18 10:40:00,1.6922,1.69245,1.692,1.6921,305100000.0
2008-08-18 10:41:00,1.6921,1.6924,1.69205,1.69205,80400000.0
2008-08-18 10:42:00,1.6922,1.6922,1.6917,1.6917,184800000.0
2008-08-18 10:43:00,1.6917,1.6917,1.691,1.6912,264100000.0
2008-08-18 10:44:00,1.6913,1.6917,1.6911,1.6915,341600000.0
2008-08-18 10:45:00,1.6915,1.6915,1.6912,1.69145,367000000.0
2008-08-18 10:46:00,1.69145,1.6916,1.69115,1.6915,237600000.0
2008-08-18 10:47:00,1.69135,1.6918,1.6913,1.6918,336900000.0
2008-08-18 10:48:00,1.6918,1.6919,1.6917,1.6917,287900000.0
2008-08-18 10:49:00,1.6917,1.6927,1.6917,1.6924,231200000.0
2008-08-18 10:50:00,1.6924,1.6925,1.6919,1.6922,317300000.0
2008-08-18 10:51:00,1.6922,1.6928,1.6922,1.6925,368400000.0
2008-08-18 10:52:00,1.6925,1.69295,1.6923,1.69295,374000000.0
2008-08-18 10:53:00,1.69295,1.69295,1.6925,1.6925,176600000.0
2008-08-18 10:54:00,1.6926,1.6926,1.69115,1.6913,305700000.0
2008-08-18 10:55:00,1.6913,1.6916,1.69085,1.6915,425300000.0
2008-08-18 10:56:00,1.6915,1.6915,1.6906,1.6914,466800000.0
2008-08-18 10:57:00,1.6914,1.69165,1.691,1.69115,412400000.0
2008-08-18 10:58:00,1.6911,1.69125,1.69075,1.6908,330200000.0
2008-08-18 10:59:00,1.6907,1.6909,1.6905,1.6905,344100000.0
2008-08-18 11:00:00,1.6905,1.69115,1.6904,1.6911,382400000.0
2008-08-18 11:01:00,1.69105,1.6911,1.69065,1.69075,277600000.0
2008-08-18 11:02:00,1.69075,1.6909,1.6907,1.69075,285400000.0
2008-08-18 11:03:00,1.6907,1.6908,1.6906,1.6907,61800000.0
2008-08-18 11:04:00,1.6908,1.6908,1.6906,1.6907,171600000.0
2008-08-18 11:05:00,1.69075,1.69075,1.6903,1.6904,148000000.0
2008-08-18 11:06:00,1.6904,1.691,1.6904,1.69095,89700000.0
2008-08-18 11:07:00,1.6911,1.69155,1.6907,1.69155,159200000.0
2008-08-18 11:08:00,1.6917,1.6918,1.69045,1.6906,350400000.0
2008-08-18 11:09:00,1.6906,1.69065,1.69045,1.6906,89300000.0
2008-08-18 11:10:00,1.6906,1.6909,1.6905,1.6909,193700000.0
2008-08-18 11:11:00,1.69085,1.691,1.6907,1.691,45900000.0
2008-08-18 11:12:00,1.691,1.6912,1.6907,1.6909,68900000.0
2008-08-18 11:13:00,1.69055,1.6909,1.69055,1.6906,32600000.0
2008-08-18 11:14:00,1.6906,1.6907,1.6902,1.6905,109000000.0
2008-08-18 11:15:00,1.6905,1.69075,1.6902,1.6906,217100000.0
2008-08-18 11:16:00,1.6906,1.6908,1.6906,1.6906,51500000.0
2008-08-18 11:17:00,1.6906,1.6907,1.6902,1.6902,105700000.0
2008-08-18 11:18:00,1.6902,1.6906,1.6901,1.6902,154500000.0
2008-08-18 11:19:00,1.6902,1.69025,1.6894,1.68955,286500000.0
2008-08-18 11:20:00,1.6895,1.6896,1.6891,1.6891,350600000.0
2008-08-18 11:21:00,1.6891,1.68955,1.689,1.68905,440700000.0
2008-08-18 11:22:00,1.6891,1.6894,1.6887,1.68915,343900000.0
2008-08-18 11:23:00,1.68915,1.68915,1.6884,1.6887,413700000.0
2008-08-18 11:24:00,1.6887,1.6889,1.6886,1.6887,68500000.0
2008-08-18 11:25:00,1.6887,1.68895,1.6886,1.68885,181000000.0
2008-08-18 11:26:00,1.68885,1.6889,1.68865,1.6887,660100000.0
2008-08-18 11:27:00,1.68865,1.68865,1.688,1.68805,227800000.0
2008-08-18 11:28:00,1.68815,1.6884,1.6879,1.6883,308200000.0
2008-08-18 11:29:00,1.6883,1.68875,1.6881,1.6884,495400000.0
2008-08-18 11:30:00,1.6884,1.6884,1.6879,1.6883,362000000.0
2008-08-18 11:31:00,1.6882,1.6882,1.6877,1.6879,232900000.0
2008-08-18 11:32:00,1.68785,1.6881,1.6878,1.6881,190000000.0
2008-08-18 11:33:00,1.688,1.688,1.6873,1.6874,439500000.0
2008-08-18 11:34:00,1.68735,1.6877,1.6864,1.6867,378500000.0
2008-08-18 11:35:00,1.6867,1.688,1.6866,1.6878,94200000.0
2008-08-18 11:36:00,1.6877,1.6877,1.6871,1.6873,198200000.0
2008-08-18 11:37:00,1.6871,1.6878,1.687,1.6877,206700000.0
2008-08-18 11:38:00,1.6877,1.6878,1.6876,1.6877,88900000.0
2008-08-18 11:39:00,1.68765,1.68765,1.6874,1.6874,58600000.0
2008-08-18 11:40:00,1.6874,1.6881,1.6873,1.68805,92100000.0
2008-08-18 11:41:00,1.6881,1.6887,1.688,1.6885,97100000.0
2008-08-18 11:42:00,1.68845,1.6886,1.6881,1.6885,70000000.0
2008-08-18 11:43:00,1.6884,1.689,1.6884,1.689,39000000.0
2008-08-18 11:44:00,1.6889,1.6895,1.6888,1.6894,78900000.0
2008-08-18 11:45:00,1.6894,1.6895,1.68895,1.689,98300000.0
2008-08-18 11:46:00,1.68905,1.6894,1.68895,1.6893,209400000.0
2008-08-18 11:47:00,1.6893,1.68985,1.68895,1.6897,397800000.0
2008-08-18 11:48:00,1.6897,1.6897,1.689,1.6892,387400000.0
2008-08-18 11:49:00,1.6892,1.6901,1.6892,1.6895,247000000.0
2008-08-18 11:50:00,1.68955,1.6896,1.68905,1.6891,292500000.0
2008-08-18 11:51:00,1.68915,1.6898,1.68905,1.68905,516800000.0
2008-08-18 11:52:00,1.68915,1.6899,1.6891,1.68975,274100000.0
2008-08-18 11:53:00,1.68975,1.69025,1.6896,1.69025,226300000.0
2008-08-18 11:54:00,1.6903,1.69055,1.6891,1.6892,411900000.0
2008-08-18 11:55:00,1.6892,1.6893,1.6884,1.6884,106000000.0
2008-08-18 11:56:00,1.6886,1.6888,1.688,1.688,211400000.0
2008-08-18 11:57:00,1.6881,1.6881,1.6872,1.6873,196600000.0
2008-08-18 11:58:00,1.6871,1.6877,1.6869,1.6872,192900000.0
2008-08-18 11:59:00,1.6873,1.6875,1.687,1.687,107100000.0
2008-08-18 12:00:00,1.687,1.6874,1.687,1.68735,110400000.0
2008-08-18 12:01:00,1.68725,1.6876,1.6871,1.68715,183600000.0
2008-08-18 12:02:00,1.68725,1.6876,1.68725,1.6873,84100000.0
2008-08-18 12:03:00,1.6873,1.6873,1.6858,1.68645,336900000.0
2008-08-18 12:04:00,1.6864,1.68685,1.68595,1.6863,154400000.0
2008-08-18 12:05:00,1.68645,1.6869,1.6859,1.6869,196700000.0
2008-08-18 12:06:00,1.6868,1.6872,1.6865,1.6868,257900000.0
2008-08-18 12:07:00,1.6868,1.6872,1.68665,1.687,118800000.0
2008-08-18 12:08:00,1.68715,1.6884,1.68705,1.6884,173200000.0
2008-08-18 12:09:00,1.6884,1.6884,1.6882,1.6882,81600000.0
2008-08-18 12:10:00,1.6882,1.6882,1.6872,1.6874,205900000.0
2008-08-18 12:11:00,1.6874,1.6876,1.6867,1.68725,136800000.0
2008-08-18 12:12:00,1.68725,1.68775,1.6871,1.68715,140300000.0
2008-08-18 12:13:00,1.6872,1.68775,1.687,1.6875,215700000.0
2008-08-18 12:14:00,1.6875,1.6879,1.6873,1.6875,67000000.0
2008-08-18 12:15:00,1.6875,1.6876,1.6871,1.6871,99100000.0
2008-08-18 12:16:00,1.6873,1.6875,1.68705,1.68745,136600000.0
2008-08-18 12:17:00,1.6873,1.68785,1.6872,1.6875,45100000.0
2008-08-18 12:18:00,1.6875,1.688,1.6874,1.6879,90800000.0
2008-08-18 12:19:00,1.6879,1.6879,1.6873,1.68745,142900000.0
2008-08-18 12:20:00,1.6875,1.6879,1.6875,1.6878,183000000.0
2008-08-18 12:21:00,1.6877,1.6878,1.6872,1.6877,530500000.0
2008-08-18 12:22:00,1.6877,1.6878,1.6873,1.68755,351200000.0
2008-08-18 12:23:00,1.6875,1.6875,1.6869,1.6869,152600000.0
2008-08-18 12:24:00,1.6869,1.687,1.6866,1.6869,120100000.0
2008-08-18 12:25:00,1.687,1.687,1.68685,1.68685,63500000.0
2008-08-18 12:26:00,1.68685,1.68695,1.6863,1.6865,211200000.0
2008-08-18 12:27:00,1.6865,1.6867,1.68595,1.6866,233600000.0
2008-08-18 12:28:00,1.6866,1.6869,1.6862,1.6868,172400000.0
2008-08-18 12:29:00,1.68665,1.68685,1.6863,1.6863,243000000.0
2008-08-18 12:30:00,1.6863,1.6865,1.6862,1.6864,122700000.0
2008-08-18 12:31:00,1.68645,1.68695,1.6864,1.6867,208500000.0
2008-08-18 12:32:00,1.6866,1.6867,1.686,1.6865,238700000.0
2008-08-18 12:33:00,1.6865,1.6865,1.686,1.6863,58100000.0
2008-08-18 12:34:00,1.6863,1.6867,1.6862,1.68665,151000000.0
2008-08-18 12:35:00,1.68665,1.68665,1.6859,1.6865,273400000.0
2008-08-18 12:36:00,1.6865,1.6867,1.686,1.68655,287400000.0
2008-08-18 12:37:00,1.68655,1.68655,1.68575,1.68645,191300000.0
2008-08-18 12:38:00,1.68645,1.6865,1.68595,1.68605,385300000.0
2008-08-18 12:39:00,1.68605,1.6871,1.6857,1.6862,239000000.0
2008-08-18 12:40:00,1.6862,1.6866,1.6859,1.6865,104300000.0
2008-08-18 12:41:00,1.68655,1.6867,1.6863,1.6866,100300000.0
2008-08-18 12:42:00,1.6867,1.6868,1.6862,1.6864,312700000.0
2008-08-18 12:43:00,1.6864,1.6867,1.6863,1.6866,157000000.0
2008-08-18 12:44:00,1.6865,1.687,1.6864,1.6864,223900000.0
2008-08-18 12:45:00,1.6864,1.6866,1.686,1.6864,304300000.0
2008-08-18 12:46:00,1.6864,1.6865,1.6856,1.6863,397300000.0
2008-08-18 12:47:00,1.6863,1.6864,1.6855,1.6858,405900000.0
2008-08-18 12:48:00,1.6858,1.68605,1.6857,1.686,388700000.0
2008-08-18 12:49:00,1.68605,1.6862,1.6857,1.6858,338300000.0
2008-08-18 12:50:00,1.6858,1.68605,1.6858,1.686,472000000.0
2008-08-18 12:51:00,1.686,1.6861,1.6856,1.6858,566400000.0
2008-08-18 12:52:00,1.6858,1.686,1.68575,1.6858,434000000.0
2008-08-18 12:53:00,1.6858,1.6861,1.6856,1.68565,432400000.0
2008-08-18 12:54:00,1.68565,1.68575,1.685,1.6853,390400000.0
2008-08-18 12:55:00,1.68535,1.6856,1.6849,1.6851,204500000.0
2008-08-18 12:56:00,1.6851,1.6853,1.6849,1.6849,108100000.0
2008-08-18 12:57:00,1.6849,1.6855,1.6849,1.68525,188600000.0
2008-08-18 12:58:00,1.6852,1.6854,1.6852,1.6853,65900000.0
2008-08-18 12:59:00,1.6853,1.68545,1.6844,1.6846,311000000.0
2008-08-18 13:00:00,1.6846,1.6855,1.6843,1.6852,380900000.0
2008-08-18 13:01:00,1.6852,1.68535,1.68415,1.6847,469900000.0
2008-08-18 13:02:00,1.68485,1.68515,1.6846,1.6851,520000000.0
2008-08-18 13:03:00,1.6851,1.6853,1.6849,1.685,196200000.0
2008-08-18 13:04:00,1.685,1.6855,1.6848,1.6855,161800000.0
2008-08-18 13:05:00,1.6855,1.6855,1.6851,1.6853,175000000.0
2008-08-18 13:06:00,1.6853,1.68555,1.6852,1.6853,236800000.0
2008-08-18 13:07:00,1.6853,1.6854,1.6848,1.6848,181700000.0
2008-08-18 13:08:00,1.6849,1.6854,1.6847,1.6847,271100000.0
2008-08-18 13:09:00,1.6848,1.685,1.6845,1.6846,366900000.0
2008-08-18 13:10:00,1.68455,1.68465,1.6838,1.684,459200000.0
2008-08-18 13:11:00,1.6839,1.6846,1.6839,1.6845,197500000.0
2008-08-18 13:12:00,1.6844,1.68465,1.6842,1.6843,560700000.0
2008-08-18 13:13:00,1.6843,1.68505,1.6843,1.68505,260500000.0
2008-08-18 13:14:00,1.68505,1.68505,1.6843,1.6847,282500000.0
2008-08-18 13:15:00,1.68465,1.685,1.68455,1.6848,144200000.0
2008-08-18 13:16:00,1.6848,1.6854,1.6848,1.6853,238600000.0
2008-08-18 13:17:00,1.6854,1.6854,1.68485,1.6852,308800000.0
2008-08-18 13:18:00,1.6853,1.68545,1.6849,1.6849,225000000.0
2008-08-18 13:19:00,1.6849,1.6849,1.6846,1.6847,97400000.0
2008-08-18 13:20:00,1.68475,1.6852,1.68455,1.6849,157200000.0
2008-08-18 13:21:00,1.6849,1.6852,1.68465,1.685,107000000.0
2008-08-18 13:22:00,1.685,1.68515,1.6847,1.6851,88800000.0
2008-08-18 13:23:00,1.68495,1.68535,1.68495,1.6852,168900000.0
2008-08-18 13:24:00,1.6852,1.6853,1.6849,1.685,233800000.0
2008-08-18 13:25:00,1.685,1.6852,1.6849,1.6849,151400000.0
2008-08-18 13:26:00,1.6849,1.68555,1.6847,1.6855,152500000.0
2008-08-18 13:27:00,1.6855,1.6862,1.68535,1.6862,216200000.0
2008-08-18 13:28:00,1.6861,1.68635,1.686,1.68625,224900000.0
2008-08-18 13:29:00,1.68625,1.6863,1.6859,1.686,320200000.0
2008-08-18 13:30:00,1.686,1.68645,1.6859,1.68645,244500000.0
2008-08-18 13:31:00,1.68645,1.68695,1.68645,1.6868,279700000.0
2008-08-18 13:32:00,1.6868,1.6868,1.6864,1.6864,62300000.0
2008-08-18 13:33:00,1.6864,1.6866,1.6859,1.6861,165600000.0
2008-08-18 13:34:00,1.6861,1.68625,1.6859,1.6859,98800000.0
2008-08-18 13:35:00,1.6859,1.686,1.68535,1.6855,202900000.0
2008-08-18 13:36:00,1.6855,1.6859,1.68535,1.6859,146900000.0
2008-08-18 13:37:00,1.6859,1.68625,1.6859,1.6859,80700000.0
2008-08-18 13:38:00,1.6861,1.6861,1.6857,1.6859,129100000.0
2008-08-18 13:39:00,1.6858,1.6859,1.6858,1.68585,48900000.0
2008-08-18 13:40:00,1.6859,1.6862,1.6858,1.68615,99500000.0
2008-08-18 13:41:00,1.68615,1.68615,1.6857,1.686,47900000.0
2008-08-18 13:42:00,1.6859,1.68655,1.6859,1.6863,139900000.0
2008-08-18 13:43:00,1.6862,1.6864,1.686,1.6861,82000000.0
2008-08-18 13:44:00,1.6861,1.6862,1.6859,1.6859,83500000.0
2008-08-18 13:45:00,1.68585,1.686,1.6857,1.686,143000000.0
2008-08-18 13:46:00,1.686,1.68605,1.68555,1.6856,274500000.0
2008-08-18 13:47:00,1.6856,1.6859,1.6854,1.6859,141600000.0
2008-08-18 13:48:00,1.6859,1.6863,1.6856,1.6858,241400000.0
2008-08-18 13:49:00,1.6858,1.6858,1.6854,1.6854,170800000.0
2008-08-18 13:50:00,1.68545,1.68545,1.6849,1.685,338400000.0
2008-08-18 13:51:00,1.6851,1.6851,1.6844,1.6847,292700000.0
2008-08-18 13:52:00,1.68475,1.68515,1.6847,1.68495,276900000.0
2008-08-18 13:53:00,1.68495,1.6852,1.6845,1.6847,405700000.0
2008-08-18 13:54:00,1.6847,1.68495,1.6841,1.6846,189200000.0
2008-08-18 13:55:00,1.6844,1.6848,1.68405,1.6847,326700000.0
2008-08-18 13:56:00,1.6847,1.685,1.6846,1.6848,195300000.0
2008-08-18 13:57:00,1.6848,1.685,1.6847,1.6849,55900000.0
2008-08-18 13:58:00,1.6849,1.6851,1.6849,1.685,38000000.0
2008-08-18 13:59:00,1.685,1.685,1.6845,1.68455,54400000.0
2008-08-18 14:00:00,1.68455,1.6847,1.6843,1.6845,144000000.0
2008-08-18 14:01:00,1.68445,1.6853,1.6842,1.6851,156600000.0
2008-08-18 14:02:00,1.6851,1.6853,1.6849,1.6849,165000000.0
2008-08-18 14:03:00,1.6849,1.68505,1.68475,1.68505,169400000.0
2008-08-18 14:04:00,1.68505,1.6859,1.68495,1.6857,284300000.0
2008-08-18 14:05:00,1.6857,1.6863,1.6855,1.686,282900000.0
2008-08-18 14:06:00,1.68605,1.68605,1.685,1.685,220200000.0
2008-08-18 14:07:00,1.685,1.6851,1.6843,1.68465,276100000.0
2008-08-18 14:08:00,1.68475,1.685,1.6842,1.6845,378800000.0
2008-08-18 14:09:00,1.6846,1.6849,1.6843,1.68445,394400000.0
2008-08-18 14:10:00,1.68445,1.6848,1.68415,1.6846,407600000.0
2008-08-18 14:11:00,1.68455,1.6848,1.6836,1.6836,422500000.0
2008-08-18 14:12:00,1.68365,1.684,1.683,1.68375,282100000.0
2008-08-18 14:13:00,1.6838,1.68415,1.6835,1.68355,317000000.0
2008-08-18 14:14:00,1.68355,1.68375,1.6829,1.6835,376900000.0
2008-08-18 14:15:00,1.68355,1.68385,1.6835,1.6837,308300000.0
2008-08-18 14:16:00,1.6837,1.68395,1.68305,1.68315,287700000.0
2008-08-18 14:17:00,1.6831,1.6841,1.6831,1.6841,274400000.0
2008-08-18 14:18:00,1.6841,1.6852,1.6836,1.68385,358800000.0
2008-08-18 14:19:00,1.68385,1.6844,1.6832,1.6844,582000000.0
2008-08-18 14:20:00,1.6845,1.6846,1.6839,1.6845,503300000.0
2008-08-18 14:21:00,1.6845,1.6856,1.6843,1.6849,464100000.0
2008-08-18 14:22:00,1.685,1.6854,1.6842,1.6847,630699999.0
2008-08-18 14:23:00,1.6848,1.68515,1.6846,1.6847,345400000.0
2008-08-18 14:24:00,1.6847,1.685,1.6843,1.685,311500000.0
2008-08-18 14:25:00,1.685,1.685,1.6844,1.6848,349800000.0
2008-08-18 14:26:00,1.6848,1.685,1.6844,1.6846,380000000.0
2008-08-18 14:27:00,1.68465,1.685,1.6844,1.6848,415700000.0
2008-08-18 14:28:00,1.6848,1.68515,1.6846,1.685,460700000.0
2008-08-18 14:29:00,1.685,1.6854,1.68485,1.68515,395700000.0
2008-08-18 14:30:00,1.68515,1.6853,1.685,1.6853,347700000.0
2008-08-18 14:31:00,1.6852,1.6855,1.6851,1.68545,242900000.0
2008-08-18 14:32:00,1.6854,1.6855,1.685,1.6852,248700000.0
2008-08-18 14:33:00,1.6852,1.6852,1.68445,1.6846,304200000.0
2008-08-18 14:34:00,1.68465,1.6849,1.6845,1.6848,82200000.0
2008-08-18 14:35:00,1.6848,1.6853,1.6848,1.6853,142900000.0
2008-08-18 14:36:00,1.6853,1.6857,1.6852,1.6852,318000000.0
2008-08-18 14:37:00,1.6852,1.6857,1.6852,1.68565,101100000.0
2008-08-18 14:38:00,1.6856,1.68585,1.6856,1.6858,179500000.0
2008-08-18 14:39:00,1.68575,1.686,1.68565,1.6858,130000000.0
2008-08-18 14:40:00,1.6858,1.68615,1.6858,1.686,152400000.0
2008-08-18 14:41:00,1.686,1.6865,1.6859,1.6863,321900000.0
2008-08-18 14:42:00,1.6863,1.6865,1.68615,1.6862,229800000.0
2008-08-18 14:43:00,1.6862,1.6864,1.6859,1.686,268100000.0
2008-08-18 14:44:00,1.6861,1.6862,1.6859,1.686,273000000.0
2008-08-18 14:45:00,1.686,1.6864,1.6859,1.68605,94800000.0
2008-08-18 14:46:00,1.68605,1.68615,1.6854,1.6857,237700000.0
2008-08-18 14:47:00,1.6855,1.68615,1.6855,1.6855,251000000.0
2008-08-18 14:48:00,1.6856,1.68585,1.6853,1.6856,204400001.0
2008-08-18 14:49:00,1.6856,1.6858,1.6843,1.6848,545900000.0
2008-08-18 14:50:00,1.6848,1.68525,1.6847,1.6848,248900000.0
2008-08-18 14:51:00,1.6848,1.6855,1.6848,1.6853,346700000.0
2008-08-18 14:52:00,1.6853,1.6855,1.68465,1.6847,221900000.0
2008-08-18 14:53:00,1.6847,1.685,1.6844,1.6848,383900000.0
2008-08-18 14:54:00,1.68485,1.6854,1.6848,1.6853,250900000.0
2008-08-18 14:55:00,1.6854,1.6858,1.6853,1.6855,115700000.0
2008-08-18 14:56:00,1.6853,1.68585,1.6853,1.6858,122000000.0
2008-08-18 14:57:00,1.6858,1.68595,1.68545,1.6858,85100000.0
2008-08-18 14:58:00,1.6859,1.6859,1.68565,1.6858,133300000.0
2008-08-18 14:59:00,1.6857,1.6859,1.68555,1.68565,169800000.0
2008-08-18 15:00:00,1.68565,1.68615,1.6854,1.6856,324200000.0
2008-08-18 15:01:00,1.6856,1.68565,1.6847,1.68515,323400000.0
2008-08-18 15:02:00,1.68515,1.68515,1.68435,1.68495,643500000.0
2008-08-18 15:03:00,1.6849,1.68565,1.6848,1.6854,233800000.0
2008-08-18 15:04:00,1.68535,1.6857,1.6853,1.6856,152200000.0
2008-08-18 15:05:00,1.6857,1.68585,1.6852,1.6853,298700000.0
2008-08-18 15:06:00,1.6853,1.686,1.68525,1.686,211700000.0
2008-08-18 15:07:00,1.686,1.68625,1.6858,1.6861,170900000.0
2008-08-18 15:08:00,1.68615,1.6864,1.686,1.6861,159200000.0
2008-08-18 15:09:00,1.68595,1.68605,1.6858,1.6858,207800000.0
2008-08-18 15:10:00,1.6858,1.686,1.6857,1.6859,97500000.0
2008-08-18 15:11:00,1.6859,1.686,1.6856,1.6857,320000000.0
2008-08-18 15:12:00,1.6857,1.6858,1.6854,1.6854,185800000.0
2008-08-18 15:13:00,1.6854,1.6857,1.6854,1.6856,111600000.0
2008-08-18 15:14:00,1.6856,1.68595,1.6854,1.6859,291100000.0
2008-08-18 15:15:00,1.6858,1.6861,1.6858,1.6858,112900000.0
2008-08-18 15:16:00,1.6859,1.68635,1.6858,1.6861,450500000.0
2008-08-18 15:17:00,1.6861,1.68655,1.6859,1.6863,200000000.0
2008-08-18 15:18:00,1.6863,1.68635,1.6859,1.6861,323400000.0
2008-08-18 15:19:00,1.6861,1.6863,1.6859,1.686,555700000.0
2008-08-18 15:20:00,1.686,1.6861,1.6851,1.6854,318100000.0
2008-08-18 15:21:00,1.6854,1.6856,1.6851,1.6855,214700000.0
2008-08-18 15:22:00,1.6855,1.6857,1.685,1.6857,434600000.0
2008-08-18 15:23:00,1.6857,1.6857,1.68495,1.6851,641400000.0
2008-08-18 15:24:00,1.68505,1.6853,1.6844,1.6849,318400000.0
2008-08-18 15:25:00,1.6849,1.68495,1.6843,1.6845,155400000.0
2008-08-18 15:26:00,1.6845,1.685,1.6845,1.6848,155200000.0
2008-08-18 15:27:00,1.6849,1.685,1.6849,1.685,61000000.0
2008-08-18 15:28:00,1.685,1.6851,1.6849,1.685,69400000.0
2008-08-18 15:29:00,1.685,1.685,1.6847,1.68495,202600000.0
2008-08-18 15:30:00,1.685,1.6853,1.68485,1.685,238200000.0
2008-08-18 15:31:00,1.685,1.6851,1.6845,1.68475,430500000.0
2008-08-18 15:32:00,1.6846,1.685,1.6845,1.6848,317900000.0
2008-08-18 15:33:00,1.6848,1.68515,1.68435,1.6847,504400000.0
2008-08-18 15:34:00,1.68465,1.68475,1.6835,1.6839,513800000.0
2008-08-18 15:35:00,1.6839,1.68425,1.6828,1.6831,714700000.0
2008-08-18 15:36:00,1.6831,1.684,1.683,1.684,225400000.0
2008-08-18 15:37:00,1.684,1.6841,1.68335,1.6837,609400000.0
2008-08-18 15:38:00,1.6837,1.6848,1.6837,1.6848,319400000.0
2008-08-18 15:39:00,1.6848,1.6853,1.6846,1.6848,377800000.0
2008-08-18 15:40:00,1.6848,1.68545,1.6846,1.6854,315700000.0
2008-08-18 15:41:00,1.6854,1.6856,1.685,1.6856,496800000.0
2008-08-18 15:42:00,1.6856,1.6859,1.6855,1.68575,403100000.0
2008-08-18 15:43:00,1.68575,1.68605,1.6853,1.6854,335100000.0
2008-08-18 15:44:00,1.6854,1.68565,1.685,1.6852,271600000.0
2008-08-18 15:45:00,1.6853,1.6857,1.6849,1.6851,243900000.0
2008-08-18 15:46:00,1.68515,1.6856,1.68505,1.68525,297200000.0
2008-08-18 15:47:00,1.6852,1.6857,1.68515,1.6855,271600000.0
2008-08-18 15:48:00,1.6855,1.6856,1.68505,1.68515,258300000.0
2008-08-18 15:49:00,1.68525,1.68555,1.6851,1.6855,276300000.0
2008-08-18 15:50:00,1.6854,1.6857,1.6853,1.68565,182700000.0
2008-08-18 15:51:00,1.6856,1.6862,1.6856,1.6859,197700000.0
2008-08-18 15:52:00,1.6859,1.6859,1.68545,1.6859,362100000.0
2008-08-18 15:53:00,1.6858,1.68615,1.68555,1.6861,259900000.0
2008-08-18 15:54:00,1.6861,1.6864,1.6858,1.68605,381100000.0
2008-08-18 15:55:00,1.68605,1.6861,1.6858,1.686,421500000.0
2008-08-18 15:56:00,1.686,1.6864,1.6858,1.6863,450000000.0
2008-08-18 15:57:00,1.6863,1.6866,1.6862,1.6863,82000000.0
2008-08-18 15:58:00,1.6863,1.68655,1.686,1.6865,305800000.0
2008-08-18 15:59:00,1.6865,1.68715,1.6865,1.6871,336600000.0
2008-08-18 16:00:00,1.6871,1.6878,1.687,1.6876,241000000.0
2008-08-18 16:01:00,1.6876,1.6876,1.6869,1.68705,216000000.0
2008-08-18 16:02:00,1.68705,1.6872,1.6869,1.687,188000000.0
2008-08-18 16:03:00,1.687,1.6873,1.6866,1.687,268600000.0
2008-08-18 16:04:00,1.687,1.68705,1.6865,1.68685,272400000.0
2008-08-18 16:05:00,1.6868,1.6871,1.6866,1.687,152400000.0
2008-08-18 16:06:00,1.687,1.68715,1.6868,1.6868,195600000.0
2008-08-18 16:07:00,1.6868,1.68715,1.6867,1.6869,269300000.0
2008-08-18 16:08:00,1.6869,1.6875,1.6865,1.6868,349100000.0
2008-08-18 16:09:00,1.6868,1.6871,1.6867,1.687,223600000.0
2008-08-18 16:10:00,1.687,1.6873,1.6865,1.6867,228300000.0
2008-08-18 16:11:00,1.6866,1.68675,1.6862,1.6866,169800000.0
2008-08-18 16:12:00,1.6865,1.68685,1.6865,1.6867,487100000.0
2008-08-18 16:13:00,1.6867,1.68725,1.6867,1.68705,267800000.0
2008-08-18 16:14:00,1.687,1.6874,1.687,1.6872,269200000.0
2008-08-18 16:15:00,1.6872,1.6874,1.687,1.6874,308400000.0
2008-08-18 16:16:00,1.6874,1.6876,1.6871,1.6874,363800000.0
2008-08-18 16:17:00,1.6876,1.6877,1.6873,1.6874,259200000.0
2008-08-18 16:18:00,1.68735,1.6884,1.6872,1.6882,157200000.0
2008-08-18 16:19:00,1.6882,1.6884,1.6879,1.68805,246000000.0
2008-08-18 16:20:00,1.68805,1.6882,1.68785,1.688,188300000.0
2008-08-18 16:21:00,1.688,1.68815,1.6876,1.6881,188500000.0
2008-08-18 16:22:00,1.68815,1.6882,1.688,1.688,195300000.0
2008-08-18 16:23:00,1.688,1.6882,1.6877,1.688,202200000.0
2008-08-18 16:24:00,1.688,1.6881,1.6876,1.6878,156300000.0
2008-08-18 16:25:00,1.6878,1.68805,1.6873,1.6876,199900000.0
2008-08-18 16:26:00,1.68755,1.68825,1.6871,1.68805,214200000.0
2008-08-18 16:27:00,1.68805,1.6882,1.68755,1.6881,171800000.0
2008-08-18 16:28:00,1.6881,1.6883,1.6881,1.6882,87200000.0
2008-08-18 16:29:00,1.6883,1.6885,1.688,1.6883,517500000.0
2008-08-18 16:30:00,1.68845,1.6897,1.6881,1.6893,282800000.0
2008-08-18 16:31:00,1.6895,1.6901,1.68915,1.68995,209500000.0
2008-08-18 16:32:00,1.68995,1.6901,1.6892,1.6898,328200000.0
2008-08-18 16:33:00,1.68995,1.69035,1.6898,1.69005,228600000.0
2008-08-18 16:34:00,1.68995,1.6904,1.6899,1.6904,350200000.0
2008-08-18 16:35:00,1.69035,1.6905,1.6901,1.6903,125100000.0
2008-08-18 16:36:00,1.6903,1.6905,1.69015,1.6903,255000000.0
2008-08-18 16:37:00,1.6903,1.6903,1.68955,1.6896,323200000.0
2008-08-18 16:38:00,1.6895,1.6895,1.6891,1.6891,459700001.0
2008-08-18 16:39:00,1.6891,1.68965,1.68895,1.68945,318700000.0
2008-08-18 16:40:00,1.68945,1.6904,1.6893,1.6899,417500000.0
2008-08-18 16:41:00,1.6899,1.6903,1.6899,1.6902,265500000.0
2008-08-18 16:42:00,1.6901,1.69035,1.69,1.6903,360100000.0
2008-08-18 16:43:00,1.69025,1.6904,1.6901,1.6903,106900000.0
2008-08-18 16:44:00,1.6902,1.69085,1.6902,1.69045,410400000.0
2008-08-18 16:45:00,1.69045,1.6906,1.69005,1.6906,227400000.0
2008-08-18 16:46:00,1.69055,1.691,1.6905,1.6906,211300000.0
2008-08-18 16:47:00,1.6906,1.6907,1.6902,1.6903,261200000.0
2008-08-18 16:48:00,1.6903,1.6906,1.6902,1.6902,431000000.0
2008-08-18 16:49:00,1.69035,1.6905,1.6903,1.6905,129600000.0
2008-08-18 16:50:00,1.6906,1.6911,1.6903,1.6908,223900000.0
2008-08-18 16:51:00,1.6908,1.6917,1.6907,1.6916,332000000.0
2008-08-18 16:52:00,1.6916,1.6917,1.691,1.69145,665300000.0
2008-08-18 16:53:00,1.6914,1.6916,1.69115,1.6914,344200000.0
2008-08-18 16:54:00,1.6914,1.692,1.6914,1.6918,324900000.0
2008-08-18 16:55:00,1.6918,1.6919,1.6914,1.6915,307200000.0
2008-08-18 16:56:00,1.6915,1.6915,1.6912,1.6912,235100000.0
2008-08-18 16:57:00,1.6912,1.6912,1.6906,1.6907,280400000.0
2008-08-18 16:58:00,1.6907,1.6909,1.69005,1.6901,228500000.0
2008-08-18 16:59:00,1.6902,1.6908,1.6899,1.6904,195300000.0
2008-08-18 17:00:00,1.6904,1.6904,1.6899,1.69,331300000.0
2008-08-18 17:01:00,1.6901,1.69025,1.6897,1.6899,435600000.0
2008-08-18 17:02:00,1.6899,1.6901,1.6897,1.69,294700000.0
2008-08-18 17:03:00,1.69,1.69035,1.6899,1.6899,201800000.0
2008-08-18 17:04:00,1.68995,1.6905,1.6899,1.6903,182800000.0
2008-08-18 17:05:00,1.6903,1.6903,1.6895,1.6898,276200000.0
2008-08-18 17:06:00,1.68985,1.6901,1.6897,1.68985,338800000.0
2008-08-18 17:07:00,1.68985,1.69,1.6897,1.6898,195200000.0
2008-08-18 17:08:00,1.6898,1.6899,1.6892,1.6893,359200000.0
2008-08-18 17:09:00,1.68925,1.6897,1.6891,1.6895,229100000.0
2008-08-18 17:10:00,1.6895,1.69045,1.68935,1.6901,359300000.0
2008-08-18 17:11:00,1.6901,1.6903,1.6894,1.6894,208100000.0
2008-08-18 17:12:00,1.6894,1.6897,1.6893,1.68955,99300000.0
2008-08-18 17:13:00,1.6896,1.68995,1.6892,1.6893,221900000.0
2008-08-18 17:14:00,1.6893,1.6899,1.6892,1.6898,112200000.0
2008-08-18 17:15:00,1.6898,1.6901,1.68965,1.6899,319500000.0
2008-08-18 17:16:00,1.6899,1.6902,1.6895,1.6898,354300000.0
2008-08-18 17:17:00,1.6897,1.6901,1.6897,1.6901,252000000.0
2008-08-18 17:18:00,1.69,1.69015,1.6897,1.6897,148600000.0
2008-08-18 17:19:00,1.6896,1.69015,1.68955,1.69015,142200000.0
2008-08-18 17:20:00,1.6901,1.6905,1.6901,1.6903,169100000.0
2008-08-18 17:21:00,1.6903,1.69065,1.6898,1.69065,353900000.0
2008-08-18 17:22:00,1.6906,1.6908,1.68985,1.69,520500000.0
2008-08-18 17:23:00,1.69,1.6901,1.6897,1.6899,304800000.0
2008-08-18 17:24:00,1.6899,1.69,1.6896,1.68985,244100000.0
2008-08-18 17:25:00,1.6898,1.6904,1.6898,1.6902,307700000.0
2008-08-18 17:26:00,1.6902,1.6903,1.6899,1.6899,212000000.0
2008-08-18 17:27:00,1.69,1.6907,1.6898,1.6906,280900000.0
2008-08-18 17:28:00,1.6906,1.6909,1.69035,1.6904,241800000.0
2008-08-18 17:29:00,1.69045,1.6907,1.6902,1.69045,332300000.0
2008-08-18 17:30:00,1.6905,1.691,1.6905,1.691,298000000.0
2008-08-18 17:31:00,1.691,1.6911,1.6909,1.6911,152600000.0
2008-08-18 17:32:00,1.6911,1.6911,1.6901,1.6905,362300000.0
2008-08-18 17:33:00,1.6905,1.6906,1.6902,1.6906,319300000.0
2008-08-18 17:34:00,1.6906,1.6906,1.68995,1.6901,405300000.0
2008-08-18 17:35:00,1.6901,1.69045,1.6898,1.68985,360800000.0
2008-08-18 17:36:00,1.6899,1.6901,1.6898,1.6901,226900000.0
2008-08-18 17:37:00,1.6902,1.6904,1.6897,1.6899,316100000.0
2008-08-18 17:38:00,1.6899,1.6903,1.68965,1.6902,291400000.0
2008-08-18 17:39:00,1.6902,1.6909,1.6901,1.6907,316100000.0
2008-08-18 17:40:00,1.69065,1.6913,1.69065,1.6912,212900000.0
2008-08-18 17:41:00,1.6911,1.6912,1.691,1.6912,104500000.0
2008-08-18 17:42:00,1.6912,1.6914,1.6911,1.6912,200100000.0
2008-08-18 17:43:00,1.6912,1.6914,1.69055,1.6907,178200000.0
2008-08-18 17:44:00,1.6907,1.6911,1.6907,1.6909,186300000.0
2008-08-18 17:45:00,1.6909,1.6909,1.6906,1.6906,176900000.0
2008-08-18 17:46:00,1.6906,1.6909,1.6905,1.6905,281900000.0
2008-08-18 17:47:00,1.6905,1.6911,1.6905,1.6905,328500000.0
2008-08-18 17:48:00,1.6905,1.69065,1.69035,1.69065,198900000.0
2008-08-18 17:49:00,1.6905,1.6908,1.6905,1.6907,239700000.0
2008-08-18 17:50:00,1.6908,1.6908,1.6905,1.69055,335000000.0
2008-08-18 17:51:00,1.69055,1.6907,1.6904,1.6907,244600000.0
2008-08-18 17:52:00,1.6909,1.691,1.6906,1.6907,269300000.0
2008-08-18 17:53:00,1.69075,1.691,1.6905,1.6907,218100000.0
2008-08-18 17:54:00,1.6907,1.6908,1.6905,1.6907,350000000.0
2008-08-18 17:55:00,1.6907,1.69135,1.6905,1.6909,363300000.0
2008-08-18 17:56:00,1.6909,1.6915,1.6905,1.6913,543300000.0
2008-08-18 17:57:00,1.6912,1.6913,1.6904,1.6905,377400000.0
2008-08-18 17:58:00,1.6905,1.6907,1.6903,1.6906,250800000.0
2008-08-18 17:59:00,1.6906,1.6909,1.6905,1.6907,234200000.0
2008-08-18 18:00:00,1.6908,1.69105,1.68955,1.69015,464700000.0
2008-08-18 18:01:00,1.6901,1.6909,1.6899,1.6908,328900000.0
2008-08-18 18:02:00,1.691,1.6917,1.691,1.6915,283300000.0
2008-08-18 18:03:00,1.69155,1.69165,1.6912,1.6914,276200000.0
2008-08-18 18:04:00,1.6914,1.6915,1.6907,1.6911,245500000.0
2008-08-18 18:05:00,1.6911,1.6916,1.6911,1.6911,183300000.0
2008-08-18 18:06:00,1.691,1.691,1.6903,1.69045,123700000.0
2008-08-18 18:07:00,1.69045,1.6906,1.69015,1.6903,241200000.0
2008-08-18 18:08:00,1.6903,1.69035,1.6901,1.6903,119900000.0
2008-08-18 18:09:00,1.6903,1.6904,1.69015,1.69025,343400000.0
2008-08-18 18:10:00,1.69025,1.6905,1.6902,1.6905,101500000.0
2008-08-18 18:11:00,1.6905,1.69065,1.6904,1.6905,173000000.0
2008-08-18 18:12:00,1.6905,1.6907,1.6904,1.6907,149400000.0
2008-08-18 18:13:00,1.6907,1.6908,1.6906,1.6907,189700000.0
2008-08-18 18:14:00,1.69075,1.6908,1.6904,1.6905,263800000.0
2008-08-18 18:15:00,1.69055,1.69075,1.6905,1.6906,226500000.0
2008-08-18 18:16:00,1.6907,1.6907,1.6904,1.6906,101000000.0
2008-08-18 18:17:00,1.6906,1.6906,1.6905,1.6905,145700000.0
2008-08-18 18:18:00,1.6905,1.6905,1.6903,1.6903,42800000.0
2008-08-18 18:19:00,1.6903,1.6905,1.6902,1.6905,121400000.0
2008-08-18 18:20:00,1.6905,1.6909,1.6905,1.6908,40000000.0
2008-08-18 18:21:00,1.6908,1.6909,1.69045,1.69045,46100000.0
2008-08-18 18:22:00,1.69055,1.69075,1.6904,1.6906,178700000.0
2008-08-18 18:23:00,1.6906,1.691,1.6904,1.6909,137900000.0
2008-08-18 18:24:00,1.6908,1.6911,1.6908,1.6909,142700000.0
2008-08-18 18:25:00,1.6909,1.6909,1.6902,1.6903,236600000.0
2008-08-18 18:26:00,1.6902,1.6903,1.6899,1.6902,150200000.0
2008-08-18 18:27:00,1.6903,1.6905,1.6901,1.6902,107300000.0
2008-08-18 18:28:00,1.6902,1.6903,1.68945,1.6896,305700000.0
2008-08-18 18:29:00,1.6896,1.69,1.6896,1.6898,232600000.0
2008-08-18 18:30:00,1.6898,1.68985,1.6894,1.6898,110000000.0
2008-08-18 18:31:00,1.68995,1.6905,1.68995,1.6904,82600000.0
2008-08-18 18:32:00,1.6904,1.69095,1.6903,1.69095,81900000.0
2008-08-18 18:33:00,1.69095,1.69105,1.69065,1.6908,88400000.0
2008-08-18 18:34:00,1.6908,1.6908,1.69,1.6906,130800000.0
2008-08-18 18:35:00,1.6905,1.69055,1.6903,1.6905,31700000.0
2008-08-18 18:36:00,1.6906,1.6907,1.6905,1.6907,82800000.0
2008-08-18 18:37:00,1.6908,1.6909,1.6906,1.6906,122500000.0
2008-08-18 18:38:00,1.6906,1.6906,1.6897,1.69,297300000.0
2008-08-18 18:39:00,1.69005,1.69015,1.6899,1.69,133500000.0
2008-08-18 18:40:00,1.69,1.69025,1.69,1.69005,210400000.0
2008-08-18 18:41:00,1.69,1.6903,1.69,1.6902,226800000.0
2008-08-18 18:42:00,1.6902,1.69025,1.69,1.69015,171900000.0
2008-08-18 18:43:00,1.69015,1.69025,1.69005,1.6902,73200000.0
2008-08-18 18:44:00,1.6903,1.69045,1.6896,1.6897,191800000.0
2008-08-18 18:45:00,1.6897,1.6898,1.6895,1.6896,106200000.0
2008-08-18 18:46:00,1.68965,1.6901,1.6895,1.6899,168900000.0
2008-08-18 18:47:00,1.68995,1.6902,1.6899,1.6899,83300000.0
2008-08-18 18:48:00,1.69,1.6901,1.68985,1.6901,152200000.0
2008-08-18 18:49:00,1.6902,1.6902,1.68975,1.6898,233200000.0
2008-08-18 18:50:00,1.6898,1.68985,1.6891,1.6895,126600000.0
2008-08-18 18:51:00,1.6896,1.6896,1.6894,1.6896,26900000.0
2008-08-18 18:52:00,1.6894,1.6896,1.6892,1.6895,73600000.0
2008-08-18 18:53:00,1.6895,1.6895,1.6892,1.6893,75800000.0
2008-08-18 18:54:00,1.6893,1.6895,1.6893,1.6895,46200000.0
2008-08-18 18:55:00,1.6895,1.6897,1.6895,1.6895,34800000.0
2008-08-18 18:56:00,1.6895,1.6895,1.6894,1.6895,51400000.0
2008-08-18 18:57:00,1.6895,1.6897,1.6893,1.6893,44900000.0
2008-08-18 18:58:00,1.6893,1.6895,1.6892,1.6894,63300000.0
2008-08-18 18:59:00,1.6894,1.69,1.6893,1.6895,146700000.0
2008-08-18 19:00:00,1.6897,1.69,1.6894,1.6898,93500000.0
2008-08-18 19:01:00,1.6898,1.6898,1.6895,1.68965,77700000.0
2008-08-18 19:02:00,1.68965,1.6898,1.6896,1.6897,172300000.0
2008-08-18 19:03:00,1.6897,1.68985,1.6897,1.6897,40500000.0
2008-08-18 19:04:00,1.6897,1.6897,1.6896,1.6897,31100000.0
2008-08-18 19:05:00,1.6898,1.6901,1.6897,1.6901,132900000.0
2008-08-18 19:06:00,1.69015,1.69025,1.6897,1.6897,190900000.0
2008-08-18 19:07:00,1.6897,1.6897,1.6895,1.6897,102300000.0
2008-08-18 19:08:00,1.6897,1.68975,1.6895,1.6895,61800000.0
2008-08-18 19:09:00,1.6896,1.69025,1.6896,1.69025,132300000.0
2008-08-18 19:10:00,1.69025,1.69055,1.6902,1.69055,116700000.0
2008-08-18 19:11:00,1.69065,1.6907,1.6905,1.6907,57200000.0
2008-08-18 19:12:00,1.6907,1.691,1.6907,1.691,44200000.0
2008-08-18 19:13:00,1.691,1.69175,1.691,1.69175,190900000.0
2008-08-18 19:14:00,1.6917,1.6918,1.6912,1.6912,205700000.0
2008-08-18 19:15:00,1.6912,1.6912,1.691,1.6912,152100000.0
2008-08-18 19:16:00,1.6912,1.6912,1.6911,1.6911,22000000.0
2008-08-18 19:17:00,1.6911,1.6912,1.691,1.6911,104800000.0
2008-08-18 19:18:00,1.6912,1.6912,1.6911,1.6912,46600000.0
2008-08-18 19:19:00,1.69125,1.69125,1.6909,1.69105,304700000.0
2008-08-18 19:20:00,1.69105,1.69105,1.6906,1.6908,191100000.0
2008-08-18 19:21:00,1.6909,1.69105,1.6907,1.6907,158000000.0
2008-08-18 19:22:00,1.6907,1.69085,1.6904,1.69075,114600000.0
2008-08-18 19:23:00,1.69075,1.69105,1.6906,1.6907,304400000.0
2008-08-18 19:24:00,1.69075,1.69145,1.6907,1.69145,425400000.0
2008-08-18 19:25:00,1.69155,1.6917,1.69075,1.691,327700000.0
2008-08-18 19:26:00,1.691,1.6911,1.6908,1.691,211000000.0
2008-08-18 19:27:00,1.6911,1.69115,1.69075,1.6908,160200000.0
2008-08-18 19:28:00,1.69085,1.6909,1.69065,1.69065,209000000.0
2008-08-18 19:29:00,1.6907,1.69085,1.69065,1.6908,121000000.0
2008-08-18 19:30:00,1.6908,1.6909,1.6908,1.6908,83400000.0
2008-08-18 19:31:00,1.69085,1.6912,1.69065,1.6912,212100000.0
2008-08-18 19:32:00,1.6912,1.6914,1.691,1.6912,146500000.0
2008-08-18 19:33:00,1.6912,1.6912,1.6911,1.69115,34500000.0
2008-08-18 19:34:00,1.69115,1.69115,1.69075,1.69085,244000000.0
2008-08-18 19:35:00,1.69085,1.6909,1.69075,1.69085,100800000.0
2008-08-18 19:36:00,1.69085,1.69085,1.6907,1.6908,67000000.0
2008-08-18 19:37:00,1.6908,1.6908,1.69045,1.6906,320400000.0
2008-08-18 19:38:00,1.6906,1.69075,1.6906,1.69075,154300000.0
2008-08-18 19:39:00,1.6908,1.6909,1.6907,1.6908,93800000.0
2008-08-18 19:40:00,1.6907,1.6909,1.6907,1.6908,104100000.0
2008-08-18 19:41:00,1.6908,1.691,1.6908,1.6909,53900000.0
2008-08-18 19:42:00,1.6909,1.6912,1.6909,1.691,91300000.0
2008-08-18 19:43:00,1.691,1.6911,1.6909,1.6909,65800000.0
2008-08-18 19:44:00,1.691,1.691,1.6909,1.6909,6700000.0
2008-08-18 19:45:00,1.6909,1.69095,1.6907,1.6908,207400000.0
2008-08-18 19:46:00,1.6909,1.69115,1.6908,1.691,208500000.0
2008-08-18 19:47:00,1.6909,1.69115,1.69085,1.69085,117900000.0
2008-08-18 19:48:00,1.69085,1.69085,1.6906,1.6906,82800000.0
2008-08-18 19:49:00,1.6906,1.69075,1.69045,1.6906,203600000.0
2008-08-18 19:50:00,1.6906,1.6907,1.6905,1.6905,135200000.0
2008-08-18 19:51:00,1.69055,1.69065,1.6904,1.6904,80900000.0
2008-08-18 19:52:00,1.6904,1.69055,1.69035,1.6904,177600000.0
2008-08-18 19:53:00,1.6904,1.6904,1.6904,1.6904,7300000.0
2008-08-18 19:54:00,1.6904,1.69045,1.6902,1.6904,81600000.0
2008-08-18 19:55:00,1.6904,1.69055,1.68985,1.6905,142700000.0
2008-08-18 19:56:00,1.6905,1.6911,1.6905,1.6907,234800000.0
2008-08-18 19:57:00,1.6906,1.6907,1.6903,1.6906,117900000.0
2008-08-18 19:58:00,1.69065,1.69065,1.6902,1.6902,223300000.0
2008-08-18 19:59:00,1.6902,1.6905,1.6902,1.6904,112300000.0
2008-08-18 20:00:00,1.6905,1.6906,1.6902,1.6906,226300000.0
2008-08-18 20:01:00,1.69065,1.6913,1.69065,1.6912,195300000.0
2008-08-18 20:02:00,1.6912,1.6913,1.691,1.691,42600000.0
2008-08-18 20:03:00,1.6911,1.6913,1.6911,1.6911,65700000.0
2008-08-18 20:04:00,1.69115,1.69115,1.6908,1.6909,25700000.0
2008-08-18 20:05:00,1.69085,1.69135,1.6907,1.6911,117100000.0
2008-08-18 20:06:00,1.69105,1.6911,1.69065,1.6908,77800000.0
2008-08-18 20:07:00,1.6908,1.6912,1.6906,1.691,212200000.0
2008-08-18 20:08:00,1.691,1.69105,1.69065,1.691,346000000.0
2008-08-18 20:09:00,1.691,1.6911,1.6908,1.6908,108800000.0
2008-08-18 20:10:00,1.6908,1.69175,1.6906,1.6916,349600000.0
2008-08-18 20:11:00,1.69155,1.6917,1.6907,1.691,393400000.0
2008-08-18 20:12:00,1.691,1.69105,1.6907,1.6908,232100000.0
2008-08-18 20:13:00,1.6908,1.69085,1.6899,1.69005,230200000.0
2008-08-18 20:14:00,1.6901,1.6902,1.6898,1.6899,170200000.0
2008-08-18 20:15:00,1.6899,1.6904,1.6899,1.6904,47300000.0
2008-08-18 20:16:00,1.6904,1.6906,1.6904,1.6905,65600000.0
2008-08-18 20:17:00,1.6905,1.6906,1.6903,1.69045,101900000.0
2008-08-18 20:18:00,1.6905,1.6906,1.69045,1.6905,55900000.0
2008-08-18 20:19:00,1.6905,1.6908,1.69045,1.6907,92700000.0
2008-08-18 20:20:00,1.6907,1.6908,1.6904,1.69065,51500000.0
2008-08-18 20:21:00,1.69055,1.69055,1.6902,1.69035,75200000.0
2008-08-18 20:22:00,1.6903,1.691,1.6903,1.6908,127200000.0
2008-08-18 20:23:00,1.6908,1.6908,1.6906,1.69065,66300000.0
2008-08-18 20:24:00,1.6906,1.6908,1.6905,1.6906,60000000.0
2008-08-18 20:25:00,1.69045,1.69045,1.6901,1.6901,111200000.0
2008-08-18 20:26:00,1.6902,1.6905,1.6901,1.6904,56600000.0
2008-08-18 20:27:00,1.6904,1.6907,1.6903,1.6906,85600000.0
2008-08-18 20:28:00,1.6906,1.6907,1.6905,1.6907,36800000.0
2008-08-18 20:29:00,1.6907,1.6907,1.6905,1.6907,56800000.0
2008-08-18 20:30:00,1.6907,1.6907,1.69015,1.6902,65400000.0
2008-08-18 20:31:00,1.6902,1.6904,1.6902,1.6903,49000000.0
2008-08-18 20:32:00,1.6902,1.6903,1.6902,1.6902,38600000.0
2008-08-18 20:33:00,1.6902,1.6905,1.6902,1.6904,60600000.0
2008-08-18 20:34:00,1.6904,1.6905,1.6903,1.6905,53200000.0
2008-08-18 20:35:00,1.6903,1.6903,1.6901,1.6901,38400000.0
2008-08-18 20:36:00,1.6901,1.69025,1.6901,1.6901,35100000.0
2008-08-18 20:37:00,1.6901,1.69025,1.6901,1.69025,49500000.0
2008-08-18 20:38:00,1.69025,1.6903,1.69,1.69005,89000000.0
2008-08-18 20:39:00,1.69005,1.6906,1.68995,1.6906,102800000.0
2008-08-18 20:40:00,1.69055,1.69075,1.6902,1.6902,220800000.0
2008-08-18 20:41:00,1.6903,1.6903,1.6896,1.68985,286000000.0
2008-08-18 20:42:00,1.68985,1.6899,1.6896,1.6897,68500000.0
2008-08-18 20:43:00,1.6897,1.6898,1.6897,1.6897,61100000.0
2008-08-18 20:44:00,1.6897,1.68975,1.6895,1.6897,69600000.0
2008-08-18 20:45:00,1.6897,1.6898,1.6895,1.68975,84900000.0
2008-08-18 20:46:00,1.68975,1.68975,1.6895,1.6897,53800000.0
2008-08-18 20:47:00,1.6897,1.6897,1.6891,1.68935,126700000.0
2008-08-18 20:48:00,1.6894,1.6898,1.68935,1.6897,215800000.0
2008-08-18 20:49:00,1.6897,1.6898,1.6894,1.6894,130700000.0
2008-08-18 20:50:00,1.6893,1.68975,1.6893,1.68945,189800000.0
2008-08-18 20:51:00,1.6894,1.6895,1.6893,1.6894,198700000.0
2008-08-18 20:52:00,1.6894,1.69,1.6893,1.69,338200000.0
2008-08-18 20:53:00,1.6901,1.6904,1.6899,1.6904,283300000.0
2008-08-18 20:54:00,1.69035,1.6904,1.69035,1.6904,49800000.0
2008-08-18 20:55:00,1.6902,1.69025,1.69005,1.69015,131200000.0
2008-08-18 20:56:00,1.6901,1.6901,1.6898,1.69005,158000000.0
2008-08-18 20:57:00,1.69005,1.6909,1.69,1.6907,265500000.0
2008-08-18 20:58:00,1.6909,1.6916,1.6907,1.6911,394000000.0
2008-08-18 20:59:00,1.691,1.69165,1.6906,1.6909,528800000.0
2008-08-18 21:00:00,1.6909,1.69095,1.6902,1.6904,414300000.0
2008-08-18 21:01:00,1.6904,1.6917,1.6904,1.6916,378000000.0
2008-08-18 21:02:00,1.69155,1.6917,1.6911,1.6915,231900000.0
2008-08-18 21:03:00,1.6914,1.6915,1.691,1.6912,265600000.0
2008-08-18 21:04:00,1.6912,1.69145,1.6911,1.6911,80100000.0
2008-08-18 21:05:00,1.691,1.6925,1.6907,1.6918,484600000.0
2008-08-18 21:06:00,1.6919,1.6921,1.69165,1.69175,308100000.0
2008-08-18 21:07:00,1.69175,1.69175,1.69155,1.6916,219400000.0
2008-08-18 21:08:00,1.6916,1.69205,1.6912,1.69135,324200000.0
2008-08-18 21:09:00,1.6915,1.69155,1.6912,1.69135,94800000.0
2008-08-18 21:10:00,1.69135,1.69155,1.6911,1.6912,131400000.0
2008-08-18 21:11:00,1.6912,1.69145,1.691,1.6914,115300000.0
2008-08-18 21:12:00,1.6914,1.69185,1.6914,1.6918,37400000.0
2008-08-18 21:13:00,1.69175,1.6926,1.69155,1.6924,212300000.0
2008-08-18 21:14:00,1.6924,1.69365,1.6924,1.69365,300500000.0
2008-08-18 21:15:00,1.6936,1.69455,1.6934,1.69385,308000000.0
2008-08-18 21:16:00,1.69385,1.6941,1.69285,1.69345,481600000.0
2008-08-18 21:17:00,1.6935,1.6936,1.6925,1.6925,282700000.0
2008-08-18 21:18:00,1.6925,1.69285,1.69225,1.6924,245600000.0
2008-08-18 21:19:00,1.6924,1.6929,1.6924,1.6928,47500000.0
2008-08-18 21:20:00,1.6929,1.6932,1.6928,1.6931,139200000.0
2008-08-18 21:21:00,1.6931,1.6933,1.693,1.6933,67600000.0
2008-08-18 21:22:00,1.6933,1.6935,1.6933,1.6935,57800000.0
2008-08-18 21:23:00,1.6935,1.69355,1.6934,1.6935,28800000.0
2008-08-18 21:24:00,1.6935,1.6935,1.6932,1.6933,48700000.0
2008-08-18 21:25:00,1.6932,1.6934,1.6932,1.6932,39800000.0
2008-08-18 21:26:00,1.6932,1.69345,1.6932,1.6932,44800000.0
2008-08-18 21:27:00,1.6933,1.6933,1.6933,1.6933,10000000.0
2008-08-18 21:28:00,1.6933,1.69365,1.6933,1.6933,74700000.0
2008-08-18 21:29:00,1.6933,1.69385,1.6933,1.6935,88900000.0
2008-08-18 21:30:00,1.6935,1.69355,1.693,1.6932,104600000.0
2008-08-18 21:31:00,1.6932,1.69325,1.6929,1.693,76600000.0
2008-08-18 21:32:00,1.693,1.693,1.6929,1.693,8000000.0
2008-08-18 21:33:00,1.6929,1.6931,1.6929,1.6929,59200000.0
2008-08-18 21:34:00,1.69295,1.69305,1.6928,1.6928,70100000.0
2008-08-18 21:35:00,1.6928,1.69295,1.6922,1.69225,100100000.0
2008-08-18 21:36:00,1.69225,1.6926,1.692,1.6925,164600000.0
2008-08-18 21:37:00,1.6923,1.6925,1.6923,1.6923,52600000.0
2008-08-18 21:38:00,1.6923,1.6924,1.6923,1.6924,22500000.0
2008-08-18 21:39:00,1.6924,1.6926,1.6924,1.6926,26000000.0
2008-08-18 21:40:00,1.6926,1.6926,1.6922,1.6923,185200000.0
2008-08-18 21:41:00,1.6923,1.6924,1.6923,1.6924,50600000.0
2008-08-18 21:42:00,1.6923,1.6924,1.6923,1.6924,49800000.0
2008-08-18 21:43:00,1.6924,1.6928,1.6924,1.6924,142600000.0
2008-08-18 21:44:00,1.6924,1.69265,1.6924,1.6926,46800000.0
2008-08-18 21:45:00,1.6925,1.6927,1.6925,1.6927,21400000.0
2008-08-18 21:46:00,1.6926,1.6934,1.6926,1.69335,160400000.0
2008-08-18 21:47:00,1.6933,1.6933,1.6928,1.6931,140100000.0
2008-08-18 21:48:00,1.6931,1.6932,1.693,1.6931,79200000.0
2008-08-18 21:49:00,1.6931,1.69355,1.693,1.69355,57000000.0
2008-08-18 21:50:00,1.6935,1.69415,1.6935,1.6941,259800000.0
2008-08-18 21:51:00,1.69405,1.69445,1.6939,1.6939,159000000.0
2008-08-18 21:52:00,1.6939,1.6945,1.6939,1.6944,218400000.0
2008-08-18 21:53:00,1.69445,1.69445,1.69365,1.69415,108300000.0
2008-08-18 21:54:00,1.6942,1.69445,1.6942,1.6944,38400000.0
2008-08-18 21:55:00,1.6944,1.6945,1.6942,1.6942,44000000.0
2008-08-18 21:56:00,1.6942,1.6943,1.6941,1.6942,58500000.0
2008-08-18 21:57:00,1.6943,1.6945,1.69385,1.69425,81300000.0
2008-08-18 21:58:00,1.69425,1.6948,1.69425,1.6944,75800000.0
2008-08-18 21:59:00,1.6944,1.6944,1.6941,1.6942,89500000.0
2008-08-18 22:00:00,1.6943,1.6944,1.694,1.694,83700000.0
2008-08-18 22:01:00,1.694,1.69415,1.6937,1.69385,161200000.0
2008-08-18 22:02:00,1.69385,1.69385,1.6936,1.6938,208300000.0
2008-08-18 22:03:00,1.6938,1.6944,1.6937,1.6942,78000000.0
2008-08-18 22:04:00,1.6942,1.6944,1.6937,1.6944,153200000.0
2008-08-18 22:05:00,1.69445,1.69445,1.69405,1.69425,93800000.0
2008-08-18 22:06:00,1.69425,1.69425,1.69415,1.69415,112100000.0
2008-08-18 22:07:00,1.69415,1.69415,1.6939,1.6939,73700000.0
2008-08-18 22:08:00,1.6939,1.694,1.6939,1.6939,19800000.0
2008-08-18 22:09:00,1.6939,1.694,1.6939,1.694,6200000.0
2008-08-18 22:10:00,1.6941,1.6941,1.6939,1.6939,11400000.0
2008-08-18 22:11:00,1.6935,1.6936,1.6935,1.6936,82100000.0
2008-08-18 22:12:00,1.69425,1.6951,1.6941,1.6943,82100000.0
2008-08-18 22:13:00,1.6945,1.6949,1.6942,1.6949,50000000.0
2008-08-18 22:14:00,1.6949,1.695,1.69415,1.6944,38200000.0
2008-08-18 22:15:00,1.6943,1.6947,1.6942,1.6947,30500000.0
2008-08-18 22:16:00,1.6945,1.6949,1.6943,1.6943,77100000.0
2008-08-18 22:17:00,1.6943,1.6943,1.6943,1.6943,5200000.0
2008-08-18 22:18:00,1.6943,1.6944,1.6942,1.6944,10400000.0
2008-08-18 22:19:00,1.6945,1.6945,1.6943,1.6944,10200000.0
2008-08-18 22:20:00,1.6945,1.6946,1.6943,1.6945,18200000.0
2008-08-18 22:21:00,1.6946,1.6946,1.6935,1.6936,56600000.0
2008-08-18 22:22:00,1.6936,1.6939,1.6936,1.6938,48400000.0
2008-08-18 22:23:00,1.6938,1.6938,1.6936,1.6936,8800000.0
2008-08-18 22:24:00,1.6936,1.6936,1.6935,1.6935,4800000.0
2008-08-18 22:25:00,1.6936,1.6936,1.6934,1.6934,17600000.0
2008-08-18 22:26:00,1.6934,1.6934,1.6933,1.69335,7000000.0
2008-08-18 22:27:00,1.6934,1.6935,1.6932,1.6934,29400000.0
2008-08-18 22:28:00,1.69345,1.6935,1.6934,1.69345,10600000.0
2008-08-18 22:29:00,1.6935,1.69375,1.6935,1.6936,61200000.0
2008-08-18 22:30:00,1.6936,1.6937,1.6936,1.6937,17000000.0
2008-08-18 22:31:00,1.6937,1.6938,1.6935,1.6935,35200000.0
2008-08-18 22:32:00,1.69355,1.69355,1.69315,1.6933,44800000.0
2008-08-18 22:33:00,1.69335,1.69345,1.69335,1.69335,8000000.0
2008-08-18 22:34:00,1.693,1.6932,1.693,1.6932,19000000.0
2008-08-18 22:35:00,1.69325,1.6933,1.6931,1.6931,17000000.0
2008-08-18 22:36:00,1.693,1.6933,1.693,1.69315,41000000.0
2008-08-18 22:37:00,1.69305,1.69315,1.6929,1.6931,19600000.0
2008-08-18 22:38:00,1.6933,1.6933,1.6929,1.6931,48400000.0
2008-08-18 22:39:00,1.6931,1.6934,1.6931,1.6932,38600000.0
2008-08-18 22:40:00,1.6931,1.6933,1.693,1.6931,24500000.0
2008-08-18 22:41:00,1.6931,1.6931,1.6931,1.6931,2000000.0
2008-08-18 22:42:00,1.6929,1.6929,1.6928,1.6929,14000000.0
2008-08-18 22:43:00,1.693,1.6932,1.6929,1.6931,14000000.0
2008-08-18 22:44:00,1.6933,1.6933,1.693,1.6931,31600000.0
2008-08-18 22:45:00,1.6931,1.6931,1.6928,1.69285,24800000.0
2008-08-18 22:46:00,1.6929,1.693,1.6926,1.6926,55100000.0
2008-08-18 22:47:00,1.6927,1.6928,1.6925,1.6925,10400000.0
2008-08-18 22:48:00,1.6926,1.6927,1.6926,1.6926,8800000.0
2008-08-18 22:49:00,1.6927,1.6933,1.6926,1.6931,25500000.0
2008-08-18 22:50:00,1.6931,1.6931,1.6928,1.6928,34600000.0
2008-08-18 22:51:00,1.6929,1.6929,1.6929,1.6929,3000000.0
2008-08-18 22:52:00,1.6928,1.693,1.6928,1.693,11000000.0
2008-08-18 22:53:00,1.693,1.693,1.6929,1.6929,8600000.0
2008-08-18 22:54:00,1.6929,1.6931,1.6929,1.693,16200000.0
2008-08-18 22:55:00,1.693,1.693,1.693,1.693,3600000.0
2008-08-18 22:56:00,1.6929,1.693,1.6929,1.6929,8200000.0
2008-08-18 22:57:00,1.6928,1.6929,1.6925,1.6927,40100000.0
2008-08-18 22:58:00,1.6927,1.69315,1.6922,1.6926,76700000.0
2008-08-18 22:59:00,1.6926,1.6928,1.6924,1.6924,15800000.0
2008-08-18 23:00:00,1.69225,1.6924,1.69185,1.692,34200000.0
2008-08-18 23:01:00,1.692,1.692,1.69145,1.6919,44100000.0
2008-08-18 23:02:00,1.6917,1.6922,1.6917,1.6922,10300000.0
2008-08-18 23:03:00,1.6922,1.6923,1.6921,1.6922,9600000.0
2008-08-18 23:04:00,1.6924,1.6924,1.6922,1.6922,13600000.0
2008-08-18 23:05:00,1.6922,1.6922,1.6922,1.6922,5400000.0
2008-08-18 23:06:00,1.6923,1.6923,1.6923,1.6923,1000000.0
2008-08-18 23:07:00,1.6923,1.6923,1.6919,1.6919,14000000.0
2008-08-18 23:08:00,1.6919,1.692,1.6919,1.692,9600000.0
2008-08-18 23:09:00,1.692,1.6921,1.692,1.6921,7800000.0
2008-08-18 23:10:00,1.6921,1.6922,1.69195,1.69195,9800000.0
2008-08-18 23:11:00,1.6919,1.692,1.6918,1.6919,29700000.0
2008-08-18 23:12:00,1.6909,1.6919,1.69075,1.6917,30700000.0
2008-08-18 23:13:00,1.6917,1.6917,1.69045,1.69115,10100000.0
2008-08-18 23:14:00,1.6913,1.6913,1.6899,1.6907,51300000.0
2008-08-18 23:15:00,1.6907,1.691,1.6903,1.691,77400000.0
2008-08-18 23:16:00,1.691,1.6913,1.691,1.691,23300000.0
2008-08-18 23:17:00,1.691,1.6912,1.691,1.691,17600000.0
2008-08-18 23:18:00,1.6911,1.6911,1.6899,1.6909,44200000.0
2008-08-18 23:19:00,1.6907,1.6911,1.6905,1.691,30600000.0
2008-08-18 23:20:00,1.6909,1.6909,1.69015,1.6904,70200000.0
2008-08-18 23:21:00,1.6903,1.6904,1.69015,1.6904,21500000.0
2008-08-18 23:22:00,1.6904,1.6904,1.6903,1.6904,98900000.0
2008-08-18 23:23:00,1.6904,1.6904,1.69,1.6901,117300000.0
2008-08-18 23:24:00,1.6901,1.6904,1.6901,1.6903,53700000.0
2008-08-18 23:25:00,1.6902,1.6909,1.69,1.6909,61200000.0
2008-08-18 23:26:00,1.691,1.69135,1.6909,1.69115,115700000.0
2008-08-18 23:27:00,1.69115,1.6912,1.69115,1.6912,10800000.0
2008-08-18 23:28:00,1.6912,1.6914,1.691,1.6912,96700000.0
2008-08-18 23:29:00,1.69105,1.69105,1.6906,1.69105,57400000.0
2008-08-18 23:30:00,1.691,1.69105,1.69095,1.69095,29900000.0
2008-08-18 23:31:00,1.691,1.6913,1.69095,1.6911,113500000.0
2008-08-18 23:32:00,1.69105,1.6912,1.691,1.691,74600000.0
2008-08-18 23:33:00,1.691,1.6911,1.691,1.6911,53600000.0
2008-08-18 23:34:00,1.69105,1.69115,1.69105,1.69115,10900000.0
2008-08-18 23:35:00,1.6912,1.6912,1.691,1.691,21500000.0
2008-08-18 23:36:00,1.691,1.6912,1.6909,1.691,65100000.0
2008-08-18 23:37:00,1.6911,1.6911,1.6908,1.6909,39900000.0
2008-08-18 23:38:00,1.6908,1.6908,1.6898,1.6904,225400000.0
2008-08-18 23:39:00,1.6904,1.6907,1.6904,1.6907,25500000.0
2008-08-18 23:40:00,1.6907,1.6907,1.6906,1.6906,2000000.0
2008-08-18 23:41:00,1.6905,1.6908,1.68995,1.6906,121200000.0
2008-08-18 23:42:00,1.6906,1.6908,1.6902,1.69045,177100000.0
2008-08-18 23:43:00,1.69055,1.6907,1.69,1.6904,168500000.0
2008-08-18 23:44:00,1.6903,1.6903,1.6886,1.6892,410700000.0
2008-08-18 23:45:00,1.6891,1.6895,1.6887,1.6892,334700000.0
2008-08-18 23:46:00,1.6892,1.6898,1.6892,1.6896,308900000.0
2008-08-18 23:47:00,1.6896,1.6903,1.6896,1.69,60800000.0
2008-08-18 23:48:00,1.69,1.6905,1.69,1.6902,32900000.0
2008-08-18 23:49:00,1.6903,1.69055,1.6901,1.6905,88300000.0
2008-08-18 23:50:00,1.6905,1.69075,1.6905,1.6906,103300000.0
2008-08-18 23:51:00,1.6906,1.6908,1.6905,1.6908,120500000.0
2008-08-18 23:52:00,1.6908,1.6908,1.6905,1.6908,58300000.0
2008-08-18 23:53:00,1.6906,1.6907,1.6903,1.69045,197000000.0
2008-08-18 23:54:00,1.69045,1.6905,1.6903,1.6904,82600000.0
2008-08-18 23:55:00,1.69045,1.69045,1.6903,1.6903,91800000.0
2008-08-18 23:56:00,1.69035,1.69035,1.6901,1.69015,107300000.0
2008-08-18 23:57:00,1.69015,1.6904,1.69015,1.69015,161400000.0
2008-08-18 23:58:00,1.6901,1.6905,1.69,1.6901,151500000.0
2008-08-18 23:59:00,1.69015,1.6906,1.68955,1.69015,160400000.0
2008-08-19 00:00:00,1.69015,1.691,1.69005,1.69065,498500000.0
2008-08-19 00:01:00,1.6906,1.691,1.69005,1.69005,221500000.0
2008-08-19 00:02:00,1.69005,1.69085,1.68985,1.69075,474200000.0
2008-08-19 00:03:00,1.69075,1.6913,1.69065,1.6913,149800000.0
2008-08-19 00:04:00,1.69125,1.6914,1.69115,1.69135,254700000.0
2008-08-19 00:05:00,1.6913,1.69135,1.6913,1.69135,85000000.0
2008-08-19 00:06:00,1.69135,1.6916,1.6911,1.6913,222400000.0
2008-08-19 00:07:00,1.6912,1.69155,1.6911,1.69155,114800000.0
2008-08-19 00:08:00,1.6916,1.69165,1.6915,1.69165,53800000.0
2008-08-19 00:09:00,1.69165,1.6919,1.6916,1.69165,301800000.0
2008-08-19 00:10:00,1.69165,1.69175,1.69145,1.69145,249400000.0
2008-08-19 00:11:00,1.69145,1.6916,1.69145,1.6916,54000000.0
2008-08-19 00:12:00,1.6916,1.6916,1.6916,1.6916,5400000.0
2008-08-19 00:13:00,1.69165,1.69165,1.69165,1.69165,10800000.0
2008-08-19 00:14:00,1.6916,1.6916,1.69155,1.69155,10800000.0
2008-08-19 00:15:00,1.6915,1.6915,1.69125,1.69125,61300000.0
2008-08-19 00:16:00,1.69125,1.69125,1.6912,1.6912,40800000.0
2008-08-19 00:17:00,1.6912,1.6912,1.6912,1.6912,3200000.0
2008-08-19 00:18:00,1.6912,1.6912,1.69105,1.69105,48200000.0
2008-08-19 00:19:00,1.6909,1.6909,1.6909,1.6909,205900000.0
2008-08-19 00:20:00,1.69105,1.69155,1.69105,1.69135,205900000.0
2008-08-19 00:21:00,1.69135,1.6914,1.6912,1.6912,230300000.0
2008-08-19 00:22:00,1.69125,1.69215,1.69125,1.69215,200900000.0
2008-08-19 00:23:00,1.6922,1.6925,1.69215,1.69215,105300000.0
2008-08-19 00:24:00,1.69215,1.69215,1.6913,1.6916,364799998.0
2008-08-19 00:25:00,1.69155,1.6918,1.69155,1.6916,128800000.0
2008-08-19 00:26:00,1.6916,1.6921,1.6915,1.6917,133000000.0
2008-08-19 00:27:00,1.6917,1.6917,1.6915,1.6917,216100000.0
2008-08-19 00:28:00,1.6917,1.6917,1.6913,1.6915,162300000.0
2008-08-19 00:29:00,1.69155,1.6916,1.69145,1.6916,60800000.0
2008-08-19 00:30:00,1.6916,1.6919,1.6916,1.6917,48300001.0
2008-08-19 00:31:00,1.6917,1.69205,1.6915,1.69205,143400000.0
2008-08-19 00:32:00,1.6921,1.6922,1.69145,1.6921,262000000.0
2008-08-19 00:33:00,1.69205,1.69235,1.69165,1.6918,148600000.0
2008-08-19 00:34:00,1.6919,1.6922,1.6919,1.6922,80900000.0
2008-08-19 00:35:00,1.6923,1.69255,1.6923,1.69235,109000000.0
2008-08-19 00:36:00,1.6924,1.6926,1.6924,1.6925,105700000.0
2008-08-19 00:37:00,1.69255,1.6929,1.6923,1.69265,125300000.0
2008-08-19 00:38:00,1.6927,1.693,1.6922,1.69235,169700000.0
2008-08-19 00:39:00,1.6923,1.6928,1.6923,1.6926,103900000.0
2008-08-19 00:40:00,1.6925,1.6927,1.6925,1.6927,37700000.0
2008-08-19 00:41:00,1.6927,1.6927,1.6923,1.6923,31300000.0
2008-08-19 00:42:00,1.6923,1.6923,1.6919,1.6919,83000000.0
2008-08-19 00:43:00,1.6919,1.6921,1.69135,1.69135,136300000.0
2008-08-19 00:44:00,1.69135,1.6914,1.6911,1.6914,111800000.0
2008-08-19 00:45:00,1.6914,1.69145,1.6912,1.69125,175500000.0
2008-08-19 00:46:00,1.6912,1.6921,1.6907,1.6921,339500000.0
2008-08-19 00:47:00,1.69205,1.69205,1.69115,1.6915,65300000.0
2008-08-19 00:48:00,1.6915,1.69175,1.6915,1.6917,133500000.0
2008-08-19 00:49:00,1.6917,1.6918,1.69065,1.69075,245600000.0
2008-08-19 00:50:00,1.6908,1.6912,1.6907,1.69085,210800000.0
2008-08-19 00:51:00,1.69095,1.6912,1.69095,1.691,107600000.0
2008-08-19 00:52:00,1.6909,1.6913,1.69075,1.6913,180700000.0
2008-08-19 00:53:00,1.6913,1.6913,1.6911,1.6911,52500000.0
2008-08-19 00:54:00,1.6911,1.6912,1.6911,1.6911,104000000.0
2008-08-19 00:55:00,1.6911,1.69135,1.691,1.6912,110500000.0
2008-08-19 00:56:00,1.6912,1.6913,1.6912,1.6912,59400000.0
2008-08-19 00:57:00,1.6912,1.6914,1.6912,1.6914,46700000.0
2008-08-19 00:58:00,1.6914,1.6915,1.6913,1.6914,94900000.0
2008-08-19 00:59:00,1.6914,1.6915,1.6914,1.6914,132700000.0
2008-08-19 01:00:00,1.6914,1.6915,1.6913,1.6913,67200000.0
2008-08-19 01:01:00,1.6913,1.6913,1.6908,1.6909,124200000.0
2008-08-19 01:02:00,1.6909,1.6909,1.69035,1.6908,62400000.0
2008-08-19 01:03:00,1.6908,1.6908,1.6907,1.6907,8400000.0
2008-08-19 01:04:00,1.69065,1.69065,1.69035,1.69035,55200000.0
2008-08-19 01:05:00,1.6905,1.6905,1.6903,1.69035,56800000.0
2008-08-19 01:06:00,1.6903,1.6911,1.6903,1.6909,183400000.0
2008-08-19 01:07:00,1.6908,1.69095,1.6905,1.6906,242800000.0
2008-08-19 01:08:00,1.6905,1.6907,1.6905,1.6905,137200000.0
2008-08-19 01:09:00,1.69055,1.6906,1.6905,1.6905,37400000.0
2008-08-19 01:10:00,1.69055,1.6911,1.6903,1.69085,140000000.0
2008-08-19 01:11:00,1.69095,1.69135,1.69095,1.69095,59400000.0
2008-08-19 01:12:00,1.6909,1.6917,1.6909,1.69165,173500000.0
2008-08-19 01:13:00,1.69175,1.6918,1.6915,1.6916,175100000.0
2008-08-19 01:14:00,1.6917,1.6921,1.69155,1.6921,251300000.0
2008-08-19 01:15:00,1.6921,1.6922,1.6918,1.69205,185900000.0
2008-08-19 01:16:00,1.69205,1.69235,1.692,1.692,167500000.0
2008-08-19 01:17:00,1.692,1.69255,1.692,1.6925,123100000.0
2008-08-19 01:18:00,1.6925,1.69275,1.6922,1.6922,237800000.0
2008-08-19 01:19:00,1.6922,1.6922,1.6917,1.69175,250500000.0
2008-08-19 01:20:00,1.69175,1.692,1.69135,1.69185,150500000.0
2008-08-19 01:21:00,1.69205,1.6921,1.6915,1.6916,82900000.0
2008-08-19 01:22:00,1.6916,1.6918,1.69135,1.6915,158600000.0
2008-08-19 01:23:00,1.6915,1.6915,1.6909,1.69145,95800000.0
2008-08-19 01:24:00,1.6915,1.6915,1.6915,1.6915,16200000.0
2008-08-19 01:25:00,1.6915,1.69175,1.6915,1.6917,78300000.0
2008-08-19 01:26:00,1.6917,1.6924,1.6917,1.692,217100000.0
2008-08-19 01:27:00,1.692,1.692,1.6912,1.6915,116600000.0
2008-08-19 01:28:00,1.6916,1.6918,1.6916,1.6916,41700000.0
2008-08-19 01:29:00,1.6916,1.6916,1.6916,1.6916,35500000.0
2008-08-19 01:30:00,1.6916,1.69175,1.6915,1.69175,145600000.0
2008-08-19 01:31:00,1.69165,1.69195,1.6915,1.6918,322300000.0
2008-08-19 01:32:00,1.69175,1.69185,1.6914,1.69185,117300000.0
2008-08-19 01:33:00,1.6918,1.69215,1.6915,1.6915,89300000.0
2008-08-19 01:34:00,1.69145,1.6922,1.69145,1.692,284100000.0
2008-08-19 01:35:00,1.69205,1.6921,1.69205,1.6921,32400000.0
2008-08-19 01:36:00,1.6922,1.69265,1.69215,1.69235,196700000.0
2008-08-19 01:37:00,1.6923,1.69265,1.6922,1.69255,234000000.0
2008-08-19 01:38:00,1.69255,1.69255,1.6923,1.69235,147200000.0
2008-08-19 01:39:00,1.69235,1.6924,1.6922,1.6923,127500000.0
2008-08-19 01:40:00,1.6923,1.69235,1.6922,1.6922,121700000.0
2008-08-19 01:41:00,1.6922,1.69235,1.69185,1.6919,198700000.0
2008-08-19 01:42:00,1.69195,1.69205,1.69175,1.69175,224500000.0
2008-08-19 01:43:00,1.69175,1.692,1.69175,1.6919,63300000.0
2008-08-19 01:44:00,1.6919,1.6919,1.6919,1.6919,16200000.0
2008-08-19 01:45:00,1.6919,1.692,1.6919,1.692,73200000.0
2008-08-19 01:46:00,1.692,1.6921,1.6919,1.6919,108400000.0
2008-08-19 01:47:00,1.6919,1.69195,1.69145,1.69195,208500000.0
2008-08-19 01:48:00,1.69195,1.69235,1.6919,1.69195,262000000.0
2008-08-19 01:49:00,1.69195,1.6923,1.69185,1.69205,320000000.0
2008-08-19 01:50:00,1.69195,1.6924,1.6919,1.69205,360600000.0
2008-08-19 01:51:00,1.69205,1.6924,1.692,1.69215,240500000.0
2008-08-19 01:52:00,1.69215,1.6923,1.6916,1.6916,311000000.0
2008-08-19 01:53:00,1.6916,1.69175,1.6915,1.69165,215100000.0
2008-08-19 01:54:00,1.69165,1.69235,1.69165,1.69225,287800000.0
2008-08-19 01:55:00,1.69225,1.6923,1.69165,1.69165,223400000.0
2008-08-19 01:56:00,1.69165,1.69185,1.6916,1.6918,255500000.0
2008-08-19 01:57:00,1.6918,1.6919,1.69165,1.6918,118800000.0
2008-08-19 01:58:00,1.6918,1.6921,1.69175,1.69195,228300000.0
2008-08-19 01:59:00,1.692,1.6924,1.6919,1.6922,237200000.0
2008-08-19 02:00:00,1.6923,1.6923,1.692,1.69205,195300000.0
2008-08-19 02:01:00,1.692,1.6922,1.69175,1.692,194200000.0
2008-08-19 02:02:00,1.692,1.69265,1.692,1.6926,205400000.0
2008-08-19 02:03:00,1.6926,1.69275,1.6925,1.6925,106400000.0
2008-08-19 02:04:00,1.6926,1.69265,1.69145,1.6915,232400000.0
2008-08-19 02:05:00,1.6914,1.6922,1.6911,1.69215,327400000.0
2008-08-19 02:06:00,1.6924,1.6929,1.6922,1.6927,116300000.0
2008-08-19 02:07:00,1.6928,1.69385,1.69275,1.69325,264400000.0
2008-08-19 02:08:00,1.69325,1.69335,1.693,1.69325,101000000.0
2008-08-19 02:09:00,1.69325,1.69325,1.69285,1.69305,150200000.0
2008-08-19 02:10:00,1.69305,1.6936,1.693,1.6935,112200000.0
2008-08-19 02:11:00,1.6936,1.6937,1.69345,1.69355,112700000.0
2008-08-19 02:12:00,1.69355,1.6945,1.69345,1.6938,362200000.0
2008-08-19 02:13:00,1.6938,1.6948,1.6938,1.6946,321400000.0
2008-08-19 02:14:00,1.6945,1.6947,1.69365,1.6937,202400000.0
2008-08-19 02:15:00,1.69375,1.6938,1.69355,1.6936,212600000.0
2008-08-19 02:16:00,1.6936,1.6936,1.693,1.69325,375000000.0
2008-08-19 02:17:00,1.69325,1.6936,1.6932,1.69335,283400000.0
2008-08-19 02:18:00,1.6934,1.69385,1.6933,1.69365,398300000.0
2008-08-19 02:19:00,1.6936,1.69375,1.69345,1.69355,221900000.0
2008-08-19 02:20:00,1.6937,1.6938,1.6934,1.6935,244300000.0
2008-08-19 02:21:00,1.6935,1.6935,1.6929,1.6931,291600000.0
2008-08-19 02:22:00,1.6931,1.6932,1.6928,1.6931,136100000.0
2008-08-19 02:23:00,1.6931,1.6933,1.6929,1.6931,71200000.0
2008-08-19 02:24:00,1.6931,1.6932,1.6927,1.693,194400000.0
2008-08-19 02:25:00,1.6931,1.6932,1.69285,1.69315,90100000.0
2008-08-19 02:26:00,1.69315,1.6934,1.69315,1.69315,122300000.0
2008-08-19 02:27:00,1.69315,1.6934,1.6931,1.6934,230800000.0
2008-08-19 02:28:00,1.6934,1.69385,1.6933,1.69375,239800000.0
2008-08-19 02:29:00,1.69375,1.69375,1.69355,1.69355,34900000.0
2008-08-19 02:30:00,1.69355,1.69375,1.6934,1.6937,436100000.0
2008-08-19 02:31:00,1.69375,1.6944,1.6936,1.6941,338800000.0
2008-08-19 02:32:00,1.6941,1.69425,1.69405,1.69425,86200000.0
2008-08-19 02:33:00,1.69425,1.6955,1.6939,1.6955,346000000.0
2008-08-19 02:34:00,1.6955,1.69635,1.695,1.69635,639000000.0
2008-08-19 02:35:00,1.6964,1.6972,1.6964,1.6965,470800000.0
2008-08-19 02:36:00,1.6965,1.6965,1.69575,1.69575,268200000.0
2008-08-19 02:37:00,1.69575,1.69625,1.69575,1.69585,443300000.0
2008-08-19 02:38:00,1.6958,1.6961,1.6958,1.6959,298000000.0
2008-08-19 02:39:00,1.696,1.696,1.6952,1.69585,494300000.0
2008-08-19 02:40:00,1.69585,1.69645,1.69575,1.69605,515100000.0
2008-08-19 02:41:00,1.69605,1.69605,1.69505,1.6951,394300000.0
2008-08-19 02:42:00,1.6951,1.6956,1.6951,1.69525,241700000.0
2008-08-19 02:43:00,1.69515,1.6958,1.69515,1.6955,248100000.0
2008-08-19 02:44:00,1.6955,1.6955,1.69505,1.6954,212600000.0
2008-08-19 02:45:00,1.6954,1.6956,1.69535,1.6956,73600000.0
2008-08-19 02:46:00,1.6955,1.6956,1.6949,1.6951,165600000.0
2008-08-19 02:47:00,1.6951,1.69595,1.6951,1.6959,175900000.0
2008-08-19 02:48:00,1.6959,1.6963,1.6954,1.6961,422800000.0
2008-08-19 02:49:00,1.69615,1.69615,1.69525,1.696,407300000.0
2008-08-19 02:50:00,1.696,1.696,1.6953,1.6954,211300000.0
2008-08-19 02:51:00,1.6954,1.6955,1.69535,1.69545,81100000.0
2008-08-19 02:52:00,1.69545,1.6965,1.6954,1.69645,229100000.0
2008-08-19 02:53:00,1.69645,1.6968,1.69635,1.6965,496200000.0
2008-08-19 02:54:00,1.69655,1.69665,1.6958,1.696,347800000.0
2008-08-19 02:55:00,1.696,1.6969,1.6957,1.69585,654500000.0
2008-08-19 02:56:00,1.696,1.6961,1.6955,1.69585,327600000.0
2008-08-19 02:57:00,1.6959,1.6963,1.69585,1.69605,180500000.0
2008-08-19 02:58:00,1.69615,1.69625,1.6959,1.6962,154000000.0
2008-08-19 02:59:00,1.69625,1.6968,1.69615,1.69665,265800000.0
2008-08-19 03:00:00,1.69655,1.69675,1.6963,1.69645,321600000.0
2008-08-19 03:01:00,1.69645,1.69655,1.69605,1.6962,263800000.0
2008-08-19 03:02:00,1.69615,1.69665,1.6959,1.696,342900000.0
2008-08-19 03:03:00,1.69585,1.6962,1.69585,1.69615,290700000.0
2008-08-19 03:04:00,1.69615,1.6962,1.696,1.696,161200000.0
2008-08-19 03:05:00,1.69605,1.6964,1.69585,1.69595,292700000.0
2008-08-19 03:06:00,1.6961,1.69625,1.69585,1.69585,349900000.0
2008-08-19 03:07:00,1.69585,1.69615,1.69585,1.69605,140000000.0
2008-08-19 03:08:00,1.69605,1.69615,1.6956,1.69565,326400000.0
2008-08-19 03:09:00,1.6957,1.696,1.6956,1.6959,210900000.0
2008-08-19 03:10:00,1.6959,1.69615,1.6959,1.69615,213800000.0
2008-08-19 03:11:00,1.69615,1.69655,1.69605,1.69655,240200000.0
2008-08-19 03:12:00,1.69655,1.6969,1.6965,1.6965,227800000.0
2008-08-19 03:13:00,1.6966,1.6967,1.69605,1.69635,271500000.0
2008-08-19 03:14:00,1.69635,1.69635,1.6958,1.6959,170000000.0
2008-08-19 03:15:00,1.6959,1.69635,1.6957,1.69575,268300000.0
2008-08-19 03:16:00,1.6958,1.6968,1.6955,1.6958,376800000.0
2008-08-19 03:17:00,1.6958,1.6959,1.6956,1.69565,93600000.0
2008-08-19 03:18:00,1.69565,1.69595,1.6955,1.69565,137000000.0
2008-08-19 03:19:00,1.6957,1.6959,1.6956,1.6959,122800000.0
2008-08-19 03:20:00,1.6959,1.69635,1.6956,1.6961,174300000.0
2008-08-19 03:21:00,1.6961,1.6963,1.69595,1.6961,97800000.0
2008-08-19 03:22:00,1.6961,1.6963,1.696,1.6961,118900000.0
2008-08-19 03:23:00,1.6961,1.69655,1.6959,1.69635,181100000.0
2008-08-19 03:24:00,1.69635,1.6965,1.69575,1.6963,267700000.0
2008-08-19 03:25:00,1.6964,1.6966,1.6962,1.6962,84300000.0
2008-08-19 03:26:00,1.6963,1.6964,1.6957,1.6957,86100000.0
2008-08-19 03:27:00,1.6957,1.6958,1.6955,1.6958,85200000.0
2008-08-19 03:28:00,1.6958,1.6962,1.69565,1.6961,104400000.0
2008-08-19 03:29:00,1.6963,1.6965,1.6961,1.6963,98800000.0
2008-08-19 03:30:00,1.69625,1.69995,1.6962,1.6983,425000000.0
2008-08-19 03:31:00,1.6985,1.6985,1.69695,1.6975,140500000.0
2008-08-19 03:32:00,1.6973,1.6973,1.69645,1.697,101300000.0
2008-08-19 03:33:00,1.6971,1.6972,1.69595,1.6964,195200000.0
2008-08-19 03:34:00,1.6966,1.6966,1.69475,1.6955,185500000.0
2008-08-19 03:35:00,1.69545,1.6962,1.695,1.6955,159400000.0
2008-08-19 03:36:00,1.6955,1.69595,1.6955,1.6957,68300000.0
2008-08-19 03:37:00,1.6957,1.6962,1.6956,1.6956,93700000.0
2008-08-19 03:38:00,1.69565,1.6958,1.69475,1.69505,121400000.0
2008-08-19 03:39:00,1.69505,1.6951,1.6934,1.6936,174600000.0
2008-08-19 03:40:00,1.6936,1.6939,1.6928,1.693,161500000.0
2008-08-19 03:41:00,1.6929,1.6931,1.6923,1.6925,137600000.0
2008-08-19 03:42:00,1.6926,1.6934,1.6923,1.6928,184500000.0
2008-08-19 03:43:00,1.6928,1.6941,1.6928,1.6937,246800000.0
2008-08-19 03:44:00,1.6937,1.6937,1.69315,1.6934,65600000.0
2008-08-19 03:45:00,1.6934,1.6936,1.69285,1.6929,104700000.0
2008-08-19 03:46:00,1.693,1.6932,1.69275,1.693,95600000.0
2008-08-19 03:47:00,1.693,1.6937,1.69275,1.6935,146100000.0
2008-08-19 03:48:00,1.6934,1.6935,1.6931,1.69335,110700000.0
2008-08-19 03:49:00,1.69345,1.6939,1.69345,1.6939,59500000.0
2008-08-19 03:50:00,1.69375,1.6938,1.6932,1.6932,64800000.0
2008-08-19 03:51:00,1.6933,1.6937,1.69315,1.6936,146400000.0
2008-08-19 03:52:00,1.6937,1.6937,1.6932,1.6934,33300000.0
2008-08-19 03:53:00,1.6934,1.6934,1.693,1.693,86200000.0
2008-08-19 03:54:00,1.693,1.6931,1.6928,1.6931,60900000.0
2008-08-19 03:55:00,1.6933,1.6939,1.6932,1.6939,59000000.0
2008-08-19 03:56:00,1.6937,1.6939,1.6936,1.6937,64200000.0
2008-08-19 03:57:00,1.6937,1.6939,1.6936,1.69375,107000000.0
2008-08-19 03:58:00,1.6938,1.6943,1.69375,1.6943,91300000.0
2008-08-19 03:59:00,1.6943,1.6944,1.6941,1.6943,69500000.0
2008-08-19 04:00:00,1.6943,1.6943,1.6939,1.6943,47900000.0
2008-08-19 04:01:00,1.6943,1.6943,1.6937,1.6941,65300000.0
2008-08-19 04:02:00,1.6942,1.6944,1.6938,1.6938,33700000.0
2008-08-19 04:03:00,1.6938,1.6942,1.6937,1.6942,113600000.0
2008-08-19 04:04:00,1.6944,1.6952,1.6944,1.6948,84900000.0
2008-08-19 04:05:00,1.6948,1.6948,1.6946,1.6946,28200000.0
2008-08-19 04:06:00,1.6946,1.6946,1.6943,1.6945,13400000.0
2008-08-19 04:07:00,1.6947,1.695,1.6943,1.6945,49800000.0
2008-08-19 04:08:00,1.6945,1.6948,1.6945,1.6947,73600000.0
2008-08-19 04:09:00,1.6947,1.6952,1.6946,1.6949,93500000.0
2008-08-19 04:10:00,1.6949,1.6949,1.6947,1.6947,21500000.0
2008-08-19 04:11:00,1.6947,1.6948,1.69455,1.6947,31900000.0
2008-08-19 04:12:00,1.6947,1.6949,1.6946,1.6946,16900000.0
2008-08-19 04:13:00,1.6945,1.6948,1.6944,1.6944,72000000.0
2008-08-19 04:14:00,1.6944,1.6946,1.6944,1.6945,43600000.0
2008-08-19 04:15:00,1.6945,1.6947,1.6945,1.6946,6400000.0
2008-08-19 04:16:00,1.6947,1.69535,1.6947,1.6951,49400000.0
2008-08-19 04:17:00,1.6951,1.696,1.6951,1.6959,67800000.0
2008-08-19 04:18:00,1.6959,1.6962,1.6958,1.6959,38500000.0
2008-08-19 04:19:00,1.6958,1.696,1.6958,1.696,35700000.0
2008-08-19 04:20:00,1.6958,1.6958,1.6955,1.6956,21800000.0
2008-08-19 04:21:00,1.6956,1.6958,1.6948,1.6949,64000000.0
2008-08-19 04:22:00,1.69485,1.6952,1.6947,1.6949,95400000.0
2008-08-19 04:23:00,1.6949,1.6949,1.69405,1.6944,29700000.0
2008-08-19 04:24:00,1.6944,1.6947,1.6942,1.6946,24600000.0
2008-08-19 04:25:00,1.6946,1.6948,1.69435,1.69445,37500000.0
2008-08-19 04:26:00,1.69445,1.6949,1.69445,1.69465,99300000.0
2008-08-19 04:27:00,1.6947,1.6949,1.6943,1.6943,79100000.0
2008-08-19 04:28:00,1.6943,1.6946,1.69405,1.6942,75100000.0
2008-08-19 04:29:00,1.6942,1.6945,1.6939,1.6943,98100000.0
2008-08-19 04:30:00,1.6943,1.6945,1.6942,1.6945,46200000.0
2008-08-19 04:31:00,1.6944,1.6947,1.6943,1.6943,23800000.0
2008-08-19 04:32:00,1.6944,1.6945,1.6941,1.6941,19100000.0
2008-08-19 04:33:00,1.6941,1.6943,1.69335,1.6937,85600000.0
2008-08-19 04:34:00,1.6938,1.694,1.6936,1.6938,51900000.0
2008-08-19 04:35:00,1.6938,1.694,1.6933,1.6935,36400000.0
2008-08-19 04:36:00,1.6931,1.6937,1.6929,1.6932,103800000.0
2008-08-19 04:37:00,1.6932,1.6936,1.693,1.6935,81300000.0
2008-08-19 04:38:00,1.6935,1.6936,1.6935,1.6936,10200000.0
2008-08-19 04:39:00,1.6935,1.6935,1.6932,1.6932,4300000.0
2008-08-19 04:40:00,1.6932,1.6935,1.6931,1.6935,38500000.0
2008-08-19 04:41:00,1.6935,1.6936,1.6933,1.6933,36800000.0
2008-08-19 04:42:00,1.6933,1.6934,1.6931,1.6934,42600000.0
2008-08-19 04:43:00,1.6934,1.6935,1.6932,1.6935,35100000.0
2008-08-19 04:44:00,1.6935,1.6935,1.6933,1.6935,19300000.0
2008-08-19 04:45:00,1.6935,1.6935,1.6933,1.6933,29200000.0
2008-08-19 04:46:00,1.6933,1.6933,1.69295,1.693,20000000.0
2008-08-19 04:47:00,1.693,1.693,1.6926,1.6928,52200000.0
2008-08-19 04:48:00,1.69275,1.69355,1.6927,1.6935,97700000.0
2008-08-19 04:49:00,1.6935,1.6935,1.6933,1.6934,31200000.0
2008-08-19 04:50:00,1.6934,1.6935,1.6934,1.6934,12500000.0
2008-08-19 04:51:00,1.6935,1.6936,1.6935,1.6936,13500000.0
2008-08-19 04:52:00,1.6936,1.6936,1.6934,1.6934,5300000.0
2008-08-19 04:53:00,1.6934,1.6939,1.6934,1.6939,48200000.0
2008-08-19 04:54:00,1.6939,1.694,1.6934,1.6935,39200000.0
2008-08-19 04:55:00,1.6934,1.6935,1.6933,1.6935,50900000.0
2008-08-19 04:56:00,1.6935,1.6935,1.6933,1.6935,16600000.0
2008-08-19 04:57:00,1.69355,1.6937,1.6933,1.6935,22000000.0
2008-08-19 04:58:00,1.6935,1.6935,1.6933,1.6935,22000000.0
2008-08-19 04:59:00,1.6935,1.6935,1.6933,1.6935,37200000.0
2008-08-19 05:00:00,1.6935,1.6935,1.6933,1.6935,41800000.0
2008-08-19 05:01:00,1.6935,1.6935,1.6933,1.6933,14000000.0
2008-08-19 05:02:00,1.6933,1.6935,1.6933,1.6933,7000000.0
2008-08-19 05:03:00,1.69345,1.694,1.69345,1.6937,47500000.0
2008-08-19 05:04:00,1.6937,1.6937,1.69345,1.6937,28200000.0
2008-08-19 05:05:00,1.6937,1.6939,1.6935,1.69365,24600000.0
2008-08-19 05:06:00,1.6936,1.6938,1.6936,1.6937,11400000.0
2008-08-19 05:07:00,1.6937,1.6937,1.6935,1.6935,8000000.0
2008-08-19 05:08:00,1.69375,1.6942,1.6934,1.6942,33500000.0
2008-08-19 05:09:00,1.69405,1.69405,1.6938,1.694,24800000.0
2008-08-19 05:10:00,1.694,1.6942,1.69395,1.6941,46400000.0
2008-08-19 05:11:00,1.6941,1.6945,1.6941,1.6944,34500000.0
2008-08-19 05:12:00,1.6943,1.6947,1.6942,1.6945,53800000.0
2008-08-19 05:13:00,1.6944,1.6944,1.6942,1.6942,18200000.0
2008-08-19 05:14:00,1.6942,1.6942,1.69335,1.6938,34800000.0
2008-08-19 05:15:00,1.6938,1.69395,1.6938,1.69395,5300000.0
2008-08-19 05:16:00,1.6939,1.694,1.6939,1.69395,7300000.0
2008-08-19 05:17:00,1.69405,1.6941,1.6938,1.6939,10000000.0
2008-08-19 05:18:00,1.6939,1.6939,1.6939,1.6939,2000000.0
2008-08-19 05:19:00,1.6939,1.6941,1.6939,1.6941,8600000.0
2008-08-19 05:20:00,1.6941,1.6943,1.69375,1.6939,21600000.0
2008-08-19 05:21:00,1.6939,1.6939,1.6937,1.6937,3000000.0
2008-08-19 05:22:00,1.6937,1.6937,1.6937,1.6937,3000000.0
2008-08-19 05:23:00,1.6937,1.6939,1.6937,1.6937,15700000.0
2008-08-19 05:24:00,1.6938,1.6939,1.69355,1.69355,29500000.0
2008-08-19 05:25:00,1.69355,1.69355,1.6935,1.6935,8300000.0
2008-08-19 05:26:00,1.6935,1.6935,1.6931,1.6933,15400000.0
2008-08-19 05:27:00,1.6933,1.6934,1.6929,1.6931,50200000.0
2008-08-19 05:28:00,1.6932,1.6934,1.6931,1.6931,36700000.0
2008-08-19 05:29:00,1.6931,1.6931,1.6925,1.6925,47900000.0
2008-08-19 05:30:00,1.6927,1.6927,1.6922,1.6925,37400000.0
2008-08-19 05:31:00,1.6925,1.6933,1.6925,1.6932,36800000.0
2008-08-19 05:32:00,1.6932,1.6932,1.6929,1.693,15000000.0
2008-08-19 05:33:00,1.693,1.6932,1.6928,1.6928,23200000.0
2008-08-19 05:34:00,1.6928,1.693,1.6928,1.6928,23400000.0
2008-08-19 05:35:00,1.6928,1.6928,1.69235,1.6924,25700000.0
2008-08-19 05:36:00,1.6924,1.6928,1.6924,1.6927,28600000.0
2008-08-19 05:37:00,1.6927,1.6928,1.6926,1.6927,21600000.0
2008-08-19 05:38:00,1.6927,1.6929,1.6927,1.6927,40300000.0
2008-08-19 05:39:00,1.6928,1.693,1.6927,1.693,6300000.0
2008-08-19 05:40:00,1.6929,1.693,1.6929,1.693,8900000.0
2008-08-19 05:41:00,1.693,1.693,1.6926,1.69265,31800000.0
2008-08-19 05:42:00,1.69265,1.6929,1.6926,1.6928,35800000.0
2008-08-19 05:43:00,1.6928,1.6928,1.692,1.6922,52400000.0
2008-08-19 05:44:00,1.6918,1.6922,1.69105,1.6917,92900000.0
2008-08-19 05:45:00,1.6919,1.6923,1.6915,1.6916,112000000.0
2008-08-19 05:46:00,1.6917,1.6921,1.69155,1.6918,66500000.0
2008-08-19 05:47:00,1.6919,1.692,1.6918,1.692,56500000.0
2008-08-19 05:48:00,1.6922,1.6923,1.69165,1.69185,46000000.0
2008-08-19 05:49:00,1.69185,1.6919,1.6918,1.69185,11000000.0
2008-08-19 05:50:00,1.692,1.6921,1.69175,1.69195,55500000.0
2008-08-19 05:51:00,1.69195,1.692,1.69175,1.69185,44500000.0
2008-08-19 05:52:00,1.6918,1.6918,1.6913,1.6917,74900000.0
2008-08-19 05:53:00,1.6917,1.6918,1.6911,1.6911,57400000.0
2008-08-19 05:54:00,1.6911,1.69145,1.69095,1.6911,33000000.0
2008-08-19 05:55:00,1.691,1.6917,1.6908,1.6915,75900000.0
2008-08-19 05:56:00,1.6915,1.6915,1.6912,1.6913,47700000.0
2008-08-19 05:57:00,1.6914,1.6921,1.6914,1.6921,37300000.0
2008-08-19 05:58:00,1.6921,1.6923,1.6919,1.6921,38700000.0
2008-08-19 05:59:00,1.6922,1.6922,1.6919,1.6921,35200000.0
2008-08-19 06:00:00,1.6921,1.6924,1.6921,1.6922,29900000.0
2008-08-19 06:01:00,1.692,1.692,1.692,1.692,6000000.0
2008-08-19 06:02:00,1.6919,1.6919,1.6919,1.6919,2000000.0
2008-08-19 06:03:00,1.6919,1.6921,1.6914,1.6916,39300000.0
2008-08-19 06:04:00,1.6916,1.6916,1.6914,1.6914,24400000.0
2008-08-19 06:05:00,1.6914,1.6914,1.6908,1.6911,69800000.0
2008-08-19 06:06:00,1.6911,1.6913,1.691,1.6913,45300000.0
2008-08-19 06:07:00,1.6911,1.6911,1.6902,1.6906,112400000.0
2008-08-19 06:08:00,1.6906,1.6911,1.69025,1.69075,112600000.0
2008-08-19 06:09:00,1.6907,1.6909,1.6906,1.69085,39500000.0
2008-08-19 06:10:00,1.6909,1.69095,1.6907,1.6908,62900000.0
2008-08-19 06:11:00,1.6908,1.69085,1.6905,1.6906,78900000.0
2008-08-19 06:12:00,1.6906,1.6907,1.69,1.6903,129900000.0
2008-08-19 06:13:00,1.6903,1.6905,1.69,1.6903,66900000.0
2008-08-19 06:14:00,1.69025,1.6908,1.6902,1.6908,80100000.0
2008-08-19 06:15:00,1.6908,1.6908,1.69005,1.6904,73000000.0
2008-08-19 06:16:00,1.6904,1.6905,1.6904,1.6905,22800000.0
2008-08-19 06:17:00,1.6903,1.6903,1.69,1.69,22700000.0
2008-08-19 06:18:00,1.69,1.6902,1.68955,1.6898,105100000.0
2008-08-19 06:19:00,1.6898,1.6902,1.6898,1.6901,133800000.0
2008-08-19 06:20:00,1.6901,1.6901,1.6901,1.6901,10400000.0
2008-08-19 06:21:00,1.6901,1.6903,1.6899,1.6899,24000000.0
2008-08-19 06:22:00,1.6899,1.6899,1.6895,1.6895,25800000.0
2008-08-19 06:23:00,1.6895,1.6896,1.6893,1.6894,28900000.0
2008-08-19 06:24:00,1.6895,1.6896,1.6893,1.6894,78800000.0
2008-08-19 06:25:00,1.6893,1.6897,1.6892,1.6897,44200000.0
2008-08-19 06:26:00,1.6897,1.6903,1.68965,1.6898,66800000.0
2008-08-19 06:27:00,1.6898,1.6903,1.68945,1.69,93700000.0
2008-08-19 06:28:00,1.69,1.6902,1.68895,1.6891,58500000.0
2008-08-19 06:29:00,1.6891,1.6892,1.6887,1.6892,112400000.0
2008-08-19 06:30:00,1.6892,1.6896,1.6892,1.6892,34800000.0
2008-08-19 06:31:00,1.6892,1.6895,1.689,1.6894,69200000.0
2008-08-19 06:32:00,1.6894,1.6897,1.6892,1.6895,25100000.0
2008-08-19 06:33:00,1.6895,1.6895,1.68895,1.6893,12600000.0
2008-08-19 06:34:00,1.6891,1.6895,1.689,1.689,38200000.0
2008-08-19 06:35:00,1.689,1.6893,1.689,1.6891,38500000.0
2008-08-19 06:36:00,1.6892,1.6896,1.6892,1.6895,53100000.0
2008-08-19 06:37:00,1.6895,1.6899,1.6893,1.6899,56000000.0
2008-08-19 06:38:00,1.6899,1.6899,1.6893,1.6894,44600000.0
2008-08-19 06:39:00,1.6894,1.6895,1.68865,1.6891,70900000.0
2008-08-19 06:40:00,1.6893,1.6894,1.6887,1.6892,89000000.0
2008-08-19 06:41:00,1.6891,1.6892,1.689,1.689,48400000.0
2008-08-19 06:42:00,1.689,1.6892,1.6888,1.6892,39900000.0
2008-08-19 06:43:00,1.6894,1.6897,1.6892,1.6894,55600000.0
2008-08-19 06:44:00,1.6894,1.6896,1.6893,1.6896,35700000.0
2008-08-19 06:45:00,1.68965,1.6898,1.68965,1.6897,18000000.0
2008-08-19 06:46:00,1.6897,1.6901,1.6892,1.6894,68600000.0
2008-08-19 06:47:00,1.6895,1.6897,1.6894,1.6896,79600000.0
2008-08-19 06:48:00,1.6896,1.6896,1.6894,1.6894,27300000.0
2008-08-19 06:49:00,1.6895,1.6896,1.6895,1.6896,10000000.0
2008-08-19 06:50:00,1.6896,1.6898,1.6896,1.6896,9000000.0
2008-08-19 06:51:00,1.6896,1.6896,1.6893,1.6893,20800000.0
2008-08-19 06:52:00,1.6893,1.6894,1.6887,1.6894,68600000.0
2008-08-19 06:53:00,1.6895,1.6895,1.6891,1.6891,53800000.0
2008-08-19 06:54:00,1.6891,1.6896,1.6891,1.6896,67500000.0
2008-08-19 06:55:00,1.68945,1.68955,1.6892,1.6895,51300000.0
2008-08-19 06:56:00,1.6895,1.6897,1.6892,1.6897,83000000.0
2008-08-19 06:57:00,1.6897,1.68985,1.6897,1.68985,19800000.0
2008-08-19 06:58:00,1.6898,1.6901,1.68975,1.6898,43600000.0
2008-08-19 06:59:00,1.6898,1.6905,1.6898,1.69,46500000.0
2008-08-19 07:00:00,1.69,1.6906,1.6898,1.6905,40500000.0
2008-08-19 07:01:00,1.6905,1.6905,1.68995,1.6903,30000000.0
2008-08-19 07:02:00,1.6903,1.6903,1.69,1.69,44800000.0
2008-08-19 07:03:00,1.69,1.6903,1.68975,1.68975,61800000.0
2008-08-19 07:04:00,1.68975,1.6905,1.6896,1.69,89300000.0
2008-08-19 07:05:00,1.69,1.69,1.6895,1.6896,58700000.0
2008-08-19 07:06:00,1.6896,1.6899,1.6896,1.6898,44300000.0
2008-08-19 07:07:00,1.6898,1.6901,1.6897,1.6899,42000000.0
2008-08-19 07:08:00,1.6897,1.6901,1.6895,1.6897,69400000.0
2008-08-19 07:09:00,1.6897,1.6901,1.6896,1.6899,115000000.0
2008-08-19 07:10:00,1.6899,1.6899,1.6895,1.6897,46300000.0
2008-08-19 07:11:00,1.6897,1.6901,1.6895,1.6897,70000000.0
2008-08-19 07:12:00,1.6897,1.6901,1.6896,1.6897,76800000.0
2008-08-19 07:13:00,1.6895,1.6899,1.6894,1.68975,92200000.0
2008-08-19 07:14:00,1.68985,1.69045,1.6893,1.69045,182900000.0
2008-08-19 07:15:00,1.6904,1.6905,1.69005,1.6905,64700000.0
2008-08-19 07:16:00,1.6905,1.6914,1.6905,1.6913,94800000.0
2008-08-19 07:17:00,1.69125,1.69125,1.6906,1.6907,119700000.0
2008-08-19 07:18:00,1.6907,1.6907,1.6904,1.6906,65800000.0
2008-08-19 07:19:00,1.6907,1.6907,1.6902,1.6904,80200000.0
2008-08-19 07:20:00,1.69045,1.6911,1.6903,1.6911,93700000.0
2008-08-19 07:21:00,1.6911,1.6911,1.6907,1.6907,47400000.0
2008-08-19 07:22:00,1.6907,1.6909,1.6905,1.6907,88700000.0
2008-08-19 07:23:00,1.6907,1.6909,1.6907,1.6909,40400000.0
2008-08-19 07:24:00,1.6909,1.6912,1.6908,1.691,37900000.0
2008-08-19 07:25:00,1.6908,1.6911,1.6908,1.6909,50500000.0
2008-08-19 07:26:00,1.69095,1.6913,1.69075,1.691,86400000.0
2008-08-19 07:27:00,1.6909,1.6913,1.6908,1.6913,63000000.0
2008-08-19 07:28:00,1.6913,1.6917,1.6912,1.6915,184000000.0
2008-08-19 07:29:00,1.6915,1.6916,1.6912,1.6914,69900000.0
2008-08-19 07:30:00,1.6914,1.6915,1.6909,1.6915,141800000.0
2008-08-19 07:31:00,1.6915,1.692,1.6914,1.6918,68200000.0
2008-08-19 07:32:00,1.6916,1.69215,1.6913,1.6917,187300000.0
2008-08-19 07:33:00,1.6916,1.6916,1.6907,1.6913,153100000.0
2008-08-19 07:34:00,1.6914,1.6921,1.6909,1.691,91200000.0
2008-08-19 07:35:00,1.691,1.6913,1.691,1.6913,55700000.0
2008-08-19 07:36:00,1.6913,1.6914,1.6912,1.6913,63800000.0
2008-08-19 07:37:00,1.6913,1.6915,1.6912,1.6915,158800000.0
2008-08-19 07:38:00,1.6915,1.6915,1.6909,1.691,104700000.0
2008-08-19 07:39:00,1.691,1.6911,1.6908,1.6909,85800000.0
2008-08-19 07:40:00,1.6909,1.6911,1.6908,1.6909,67400000.0
2008-08-19 07:41:00,1.6909,1.6917,1.6907,1.6913,62800000.0
2008-08-19 07:42:00,1.69135,1.6914,1.6908,1.6908,136000000.0
2008-08-19 07:43:00,1.6908,1.691,1.6908,1.691,40900000.0
2008-08-19 07:44:00,1.691,1.691,1.69025,1.691,52400000.0
2008-08-19 07:45:00,1.691,1.6912,1.6907,1.6911,66300000.0
2008-08-19 07:46:00,1.6911,1.6913,1.69105,1.6912,68100000.0
2008-08-19 07:47:00,1.6912,1.6914,1.6909,1.691,49200000.0
2008-08-19 07:48:00,1.691,1.6911,1.6909,1.6909,79500000.0
2008-08-19 07:49:00,1.6909,1.6911,1.6909,1.6909,58900000.0
2008-08-19 07:50:00,1.6909,1.6912,1.6909,1.6911,88500000.0
2008-08-19 07:51:00,1.6911,1.6911,1.69045,1.6906,52000000.0
2008-08-19 07:52:00,1.6906,1.6909,1.6903,1.6904,174800000.0
2008-08-19 07:53:00,1.6903,1.6911,1.69025,1.6909,102100000.0
2008-08-19 07:54:00,1.6909,1.69165,1.6906,1.6915,104300000.0
2008-08-19 07:55:00,1.6916,1.6918,1.6906,1.6911,140300000.0
2008-08-19 07:56:00,1.6911,1.6914,1.6905,1.6911,108000000.0
2008-08-19 07:57:00,1.6911,1.6913,1.6909,1.691,64800000.0
2008-08-19 07:58:00,1.691,1.6914,1.6904,1.6906,115400000.0
2008-08-19 07:59:00,1.6906,1.69075,1.68995,1.6904,148700000.0
2008-08-19 08:00:00,1.69045,1.6915,1.6903,1.6906,180200000.0
2008-08-19 08:01:00,1.6906,1.6909,1.69025,1.6906,131200000.0
2008-08-19 08:02:00,1.6906,1.6916,1.6905,1.691,204500000.0
2008-08-19 08:03:00,1.691,1.6913,1.69065,1.6908,203000000.0
2008-08-19 08:04:00,1.6908,1.6911,1.6905,1.6909,202900000.0
2008-08-19 08:05:00,1.6909,1.69105,1.6905,1.69105,160700000.0
2008-08-19 08:06:00,1.691,1.6912,1.69065,1.6911,176500000.0
2008-08-19 08:07:00,1.6911,1.6913,1.69085,1.6911,253200000.0
2008-08-19 08:08:00,1.6911,1.6914,1.691,1.6913,127100000.0
2008-08-19 08:09:00,1.6913,1.6917,1.6909,1.69165,231900000.0
2008-08-19 08:10:00,1.69165,1.6917,1.69125,1.6913,222700000.0
2008-08-19 08:11:00,1.69125,1.6928,1.69125,1.69255,404300000.0
2008-08-19 08:12:00,1.69255,1.6927,1.69185,1.6923,855200000.0
2008-08-19 08:13:00,1.6923,1.69245,1.692,1.6923,442400000.0
2008-08-19 08:14:00,1.6922,1.6936,1.6921,1.6934,579500000.0
2008-08-19 08:15:00,1.69345,1.6948,1.6933,1.6945,498000000.0
2008-08-19 08:16:00,1.6945,1.69485,1.6939,1.69405,557400000.0
2008-08-19 08:17:00,1.69405,1.6954,1.6939,1.6945,491700000.0
2008-08-19 08:18:00,1.6945,1.6954,1.69425,1.6945,547800000.0
2008-08-19 08:19:00,1.6944,1.6944,1.69375,1.6941,665100000.0
2008-08-19 08:20:00,1.69405,1.6942,1.6938,1.6942,373600000.0
2008-08-19 08:21:00,1.6942,1.6946,1.6938,1.6939,389300000.0
2008-08-19 08:22:00,1.6939,1.6942,1.6931,1.6937,399000000.0
2008-08-19 08:23:00,1.6936,1.6962,1.6929,1.6942,589100000.0
2008-08-19 08:24:00,1.6942,1.6953,1.69375,1.6953,319100000.0
2008-08-19 08:25:00,1.6953,1.6956,1.6939,1.6942,464800000.0
2008-08-19 08:26:00,1.6938,1.6945,1.6935,1.6942,532400000.0
2008-08-19 08:27:00,1.6942,1.6943,1.6939,1.6943,363200000.0
2008-08-19 08:28:00,1.69435,1.6947,1.6938,1.6941,355900000.0
2008-08-19 08:29:00,1.694,1.694,1.69335,1.6937,349600000.0
2008-08-19 08:30:00,1.6936,1.6945,1.6936,1.694,312200000.0
2008-08-19 08:31:00,1.694,1.6944,1.6934,1.6944,525900000.0
2008-08-19 08:32:00,1.6945,1.6959,1.6944,1.69505,527700000.0
2008-08-19 08:33:00,1.69505,1.69585,1.695,1.6951,434700000.0
2008-08-19 08:34:00,1.6951,1.6955,1.69435,1.6952,595500000.0
2008-08-19 08:35:00,1.6952,1.69525,1.6943,1.69455,526100000.0
2008-08-19 08:36:00,1.6945,1.6949,1.6942,1.6948,591300000.0
2008-08-19 08:37:00,1.6948,1.6949,1.6943,1.6945,277000000.0
2008-08-19 08:38:00,1.6945,1.695,1.6937,1.6948,378400000.0
2008-08-19 08:39:00,1.6948,1.6948,1.69385,1.6945,615800000.0
2008-08-19 08:40:00,1.6945,1.6951,1.69445,1.6949,375000000.0
2008-08-19 08:41:00,1.6949,1.695,1.6945,1.6945,157700000.0
2008-08-19 08:42:00,1.6945,1.6954,1.6945,1.6954,256400000.0
2008-08-19 08:43:00,1.6953,1.6965,1.69505,1.6954,455800000.0
2008-08-19 08:44:00,1.6954,1.6956,1.6952,1.6952,480300000.0
2008-08-19 08:45:00,1.6952,1.6958,1.6952,1.6954,223200000.0
2008-08-19 08:46:00,1.6954,1.6957,1.6952,1.69545,146800000.0
2008-08-19 08:47:00,1.69525,1.6957,1.6949,1.6949,435100000.0
2008-08-19 08:48:00,1.6949,1.6955,1.6949,1.6952,453600000.0
2008-08-19 08:49:00,1.6952,1.6952,1.6946,1.6951,246300000.0
2008-08-19 08:50:00,1.6951,1.6952,1.6947,1.695,189100000.0
2008-08-19 08:51:00,1.695,1.6952,1.6947,1.6952,250700000.0
2008-08-19 08:52:00,1.6952,1.6952,1.6944,1.6947,674300000.0
2008-08-19 08:53:00,1.6947,1.695,1.6944,1.6946,375400000.0
2008-08-19 08:54:00,1.6946,1.69515,1.69455,1.6948,277400000.0
2008-08-19 08:55:00,1.6949,1.69515,1.69475,1.69515,511700000.0
2008-08-19 08:56:00,1.69515,1.69545,1.69505,1.6952,394800000.0
2008-08-19 08:57:00,1.69525,1.6954,1.6947,1.695,348100000.0
2008-08-19 08:58:00,1.695,1.6954,1.6949,1.6952,496900000.0
2008-08-19 08:59:00,1.69515,1.6955,1.69475,1.695,589600000.0
2008-08-19 09:00:00,1.695,1.6957,1.69445,1.6947,641800000.0
2008-08-19 09:01:00,1.6947,1.6953,1.6944,1.6948,718300000.0
2008-08-19 09:02:00,1.6949,1.6949,1.69385,1.6942,366700000.0
2008-08-19 09:03:00,1.69415,1.69465,1.6941,1.6946,478400000.0
2008-08-19 09:04:00,1.6946,1.6947,1.6944,1.6946,396300000.0
2008-08-19 09:05:00,1.6946,1.69485,1.6944,1.6946,378900000.0
2008-08-19 09:06:00,1.6946,1.69525,1.6945,1.69495,463500000.0
2008-08-19 09:07:00,1.69495,1.6954,1.6947,1.6949,483600000.0
2008-08-19 09:08:00,1.695,1.69525,1.69395,1.6948,540700000.0
2008-08-19 09:09:00,1.6948,1.69485,1.6943,1.69465,535500000.0
2008-08-19 09:10:00,1.6947,1.6947,1.6938,1.6946,698700000.0
2008-08-19 09:11:00,1.6946,1.6946,1.6937,1.694,289900000.0
2008-08-19 09:12:00,1.694,1.6942,1.6933,1.69385,398000000.0
2008-08-19 09:13:00,1.694,1.6942,1.6934,1.6937,339800000.0
2008-08-19 09:14:00,1.6938,1.694,1.6932,1.69345,167100000.0
2008-08-19 09:15:00,1.69335,1.69385,1.69325,1.6935,382600000.0
2008-08-19 09:16:00,1.6935,1.6944,1.6935,1.6942,327600000.0
2008-08-19 09:17:00,1.6942,1.6945,1.69405,1.6942,180000000.0
2008-08-19 09:18:00,1.6941,1.69445,1.69395,1.6942,287300000.0
2008-08-19 09:19:00,1.6943,1.6944,1.6939,1.6939,201700000.0
2008-08-19 09:20:00,1.694,1.6945,1.694,1.6945,97300000.0
2008-08-19 09:21:00,1.6944,1.6948,1.69425,1.6947,201200000.0
2008-08-19 09:22:00,1.6947,1.6953,1.6944,1.6949,234400000.0
2008-08-19 09:23:00,1.6949,1.695,1.6943,1.6945,431400000.0
2008-08-19 09:24:00,1.6945,1.695,1.6945,1.695,343900000.0
2008-08-19 09:25:00,1.695,1.6951,1.6944,1.69465,430200000.0
2008-08-19 09:26:00,1.6946,1.6952,1.6942,1.69495,524500000.0
2008-08-19 09:27:00,1.69495,1.6958,1.6946,1.69575,418900000.0
2008-08-19 09:28:00,1.6958,1.6963,1.6954,1.696,476600000.0
2008-08-19 09:29:00,1.6961,1.6963,1.69595,1.6961,316900000.0
2008-08-19 09:30:00,1.6961,1.6962,1.6956,1.6957,449600000.0
2008-08-19 09:31:00,1.69575,1.6962,1.6957,1.69605,273200000.0
2008-08-19 09:32:00,1.69605,1.6962,1.6956,1.6956,453700000.0
2008-08-19 09:33:00,1.69575,1.6958,1.695,1.6955,536600000.0
2008-08-19 09:34:00,1.6956,1.69595,1.6947,1.695,503200000.0
2008-08-19 09:35:00,1.6949,1.69505,1.6939,1.69465,446000000.0
2008-08-19 09:36:00,1.6942,1.6957,1.694,1.6957,311100000.0
2008-08-19 09:37:00,1.6957,1.69575,1.69445,1.6951,591100000.0
2008-08-19 09:38:00,1.6951,1.69555,1.69475,1.69545,527800000.0
2008-08-19 09:39:00,1.69545,1.69555,1.6951,1.69535,503600000.0
2008-08-19 09:40:00,1.69535,1.69545,1.69505,1.69515,343800000.0
2008-08-19 09:41:00,1.69515,1.6957,1.69485,1.69545,459700000.0
2008-08-19 09:42:00,1.69545,1.6956,1.69525,1.69535,237200000.0
2008-08-19 09:43:00,1.6953,1.6957,1.6953,1.6955,139300000.0
2008-08-19 09:44:00,1.6956,1.6963,1.6956,1.69585,716900000.0
2008-08-19 09:45:00,1.6958,1.6961,1.69575,1.69585,439700000.0
2008-08-19 09:46:00,1.69585,1.69585,1.6953,1.6954,395800000.0
2008-08-19 09:47:00,1.6954,1.69555,1.69495,1.6952,367400000.0
2008-08-19 09:48:00,1.6952,1.6952,1.69485,1.69505,557100000.0
2008-08-19 09:49:00,1.69495,1.69535,1.69475,1.6948,399500000.0
2008-08-19 09:50:00,1.6949,1.69545,1.6949,1.695,615500000.0
2008-08-19 09:51:00,1.695,1.6955,1.6946,1.6955,686600000.0
2008-08-19 09:52:00,1.6955,1.69615,1.6951,1.6951,562300000.0
2008-08-19 09:53:00,1.6951,1.6957,1.69505,1.6956,636900000.0
2008-08-19 09:54:00,1.6956,1.6959,1.6955,1.69565,398700000.0
2008-08-19 09:55:00,1.69565,1.696,1.6956,1.6957,275800000.0
2008-08-19 09:56:00,1.6957,1.6961,1.6956,1.69585,422400000.0
2008-08-19 09:57:00,1.69585,1.6959,1.6955,1.6955,284800000.0
2008-08-19 09:58:00,1.6955,1.6958,1.6954,1.6954,210200000.0
2008-08-19 09:59:00,1.6955,1.69605,1.695,1.6959,331000000.0
2008-08-19 10:00:00,1.69605,1.6962,1.6954,1.69585,556300000.0
2008-08-19 10:01:00,1.69585,1.6961,1.6955,1.69575,575700000.0
2008-08-19 10:02:00,1.69575,1.69635,1.69565,1.696,447400000.0
2008-08-19 10:03:00,1.696,1.69615,1.69555,1.69595,429000000.0
2008-08-19 10:04:00,1.69595,1.6963,1.6957,1.69615,367800000.0
2008-08-19 10:05:00,1.69615,1.69645,1.6958,1.6962,383200000.0
2008-08-19 10:06:00,1.6962,1.69665,1.696,1.6962,258900000.0
2008-08-19 10:07:00,1.6962,1.6963,1.6959,1.6961,376300000.0
2008-08-19 10:08:00,1.6962,1.6964,1.69585,1.69625,204600000.0
2008-08-19 10:09:00,1.69625,1.69625,1.6958,1.6961,75100000.0
2008-08-19 10:10:00,1.6962,1.6962,1.6957,1.6957,68800000.0
2008-08-19 10:11:00,1.69585,1.6961,1.69575,1.69575,272600000.0
2008-08-19 10:12:00,1.6958,1.69585,1.69545,1.6955,218600000.0
2008-08-19 10:13:00,1.6955,1.69565,1.6952,1.69535,176100000.0
2008-08-19 10:14:00,1.69535,1.69535,1.6943,1.69435,263400000.0
2008-08-19 10:15:00,1.6944,1.6951,1.6943,1.695,307100000.0
2008-08-19 10:16:00,1.695,1.6953,1.6949,1.6949,215700000.0
2008-08-19 10:17:00,1.6949,1.6949,1.69465,1.6947,173900000.0
2008-08-19 10:18:00,1.6947,1.6949,1.6944,1.69475,435300000.0
2008-08-19 10:19:00,1.69475,1.6949,1.6945,1.69485,281700000.0
2008-08-19 10:20:00,1.69485,1.69545,1.6947,1.69545,282300000.0
2008-08-19 10:21:00,1.69545,1.6955,1.6947,1.6947,322300000.0
2008-08-19 10:22:00,1.6947,1.695,1.69455,1.695,361400000.0
2008-08-19 10:23:00,1.695,1.695,1.6944,1.69475,412700000.0
2008-08-19 10:24:00,1.69475,1.695,1.69455,1.695,171100000.0
2008-08-19 10:25:00,1.6949,1.6953,1.69465,1.6948,152200000.0
2008-08-19 10:26:00,1.69475,1.69495,1.69415,1.69415,196600000.0
2008-08-19 10:27:00,1.69415,1.6946,1.69415,1.6946,475700000.0
2008-08-19 10:28:00,1.6947,1.6949,1.69445,1.6945,332600000.0
2008-08-19 10:29:00,1.69455,1.69525,1.6945,1.69505,384900000.0
2008-08-19 10:30:00,1.69505,1.69505,1.6948,1.6949,402500000.0
2008-08-19 10:31:00,1.6949,1.69535,1.69485,1.695,531500000.0
2008-08-19 10:32:00,1.69505,1.6952,1.69465,1.6947,430000000.0
2008-08-19 10:33:00,1.6948,1.6948,1.6944,1.6944,120300000.0
2008-08-19 10:34:00,1.6944,1.6945,1.6943,1.6945,183300000.0
2008-08-19 10:35:00,1.6945,1.6947,1.6943,1.6943,169100000.0
2008-08-19 10:36:00,1.69425,1.69455,1.69425,1.69455,168300000.0
2008-08-19 10:37:00,1.6946,1.6946,1.6944,1.69455,191800000.0
2008-08-19 10:38:00,1.6945,1.69455,1.69415,1.69435,247400000.0
2008-08-19 10:39:00,1.69435,1.69435,1.69425,1.69425,65000000.0
2008-08-19 10:40:00,1.6942,1.69425,1.6936,1.6937,383500000.0
2008-08-19 10:41:00,1.6937,1.6938,1.69345,1.69345,328000000.0
2008-08-19 10:42:00,1.69345,1.6937,1.6934,1.6935,200200000.0
2008-08-19 10:43:00,1.6936,1.6939,1.6931,1.6932,485800000.0
2008-08-19 10:44:00,1.6932,1.69375,1.69305,1.6932,446800000.0
2008-08-19 10:45:00,1.6933,1.69355,1.6929,1.693,290500000.0
2008-08-19 10:46:00,1.6932,1.6934,1.6928,1.6929,519300000.0
2008-08-19 10:47:00,1.693,1.69315,1.6926,1.6926,313900000.0
2008-08-19 10:48:00,1.6926,1.69325,1.6925,1.69325,387700000.0
2008-08-19 10:49:00,1.69325,1.6936,1.693,1.69325,616500000.0
2008-08-19 10:50:00,1.69325,1.69335,1.6929,1.6933,330700000.0
2008-08-19 10:51:00,1.6933,1.69335,1.69285,1.69305,399800000.0
2008-08-19 10:52:00,1.69305,1.6934,1.693,1.6932,397300000.0
2008-08-19 10:53:00,1.6932,1.69345,1.6932,1.6932,333300000.0
2008-08-19 10:54:00,1.6933,1.6933,1.69305,1.69305,209000000.0
2008-08-19 10:55:00,1.69305,1.69345,1.69305,1.69345,388700000.0
2008-08-19 10:56:00,1.69345,1.6936,1.69335,1.6934,307000000.0
2008-08-19 10:57:00,1.6935,1.69365,1.6933,1.6935,255200000.0
2008-08-19 10:58:00,1.6935,1.6939,1.6935,1.6939,149100000.0
2008-08-19 10:59:00,1.6939,1.69495,1.69325,1.69495,223200000.0
2008-08-19 11:00:00,1.69495,1.6963,1.694,1.6952,165100000.0
2008-08-19 11:01:00,1.6952,1.6952,1.6938,1.6947,181000000.0
2008-08-19 11:02:00,1.69465,1.6953,1.6944,1.6947,191700000.0
2008-08-19 11:03:00,1.6947,1.69535,1.6945,1.6948,138000000.0
2008-08-19 11:04:00,1.6948,1.6951,1.6945,1.6945,137700000.0
2008-08-19 11:05:00,1.6945,1.69565,1.6942,1.6948,180900000.0
2008-08-19 11:06:00,1.6949,1.695,1.6943,1.6943,197200000.0
2008-08-19 11:07:00,1.6943,1.6947,1.6939,1.6944,214000000.0
2008-08-19 11:08:00,1.6944,1.6945,1.6941,1.6943,156500000.0
2008-08-19 11:09:00,1.6943,1.69455,1.694,1.6945,122300000.0
2008-08-19 11:10:00,1.6945,1.6947,1.6941,1.6944,103000000.0
2008-08-19 11:11:00,1.6944,1.6947,1.69415,1.6943,127700000.0
2008-08-19 11:12:00,1.6943,1.6946,1.6938,1.6941,109200000.0
2008-08-19 11:13:00,1.6941,1.6941,1.6934,1.6935,142000000.0
2008-08-19 11:14:00,1.6935,1.69375,1.6934,1.6935,97600000.0
2008-08-19 11:15:00,1.6935,1.6938,1.6933,1.69335,105400000.0
2008-08-19 11:16:00,1.6933,1.6937,1.6929,1.6937,248400000.0
2008-08-19 11:17:00,1.6937,1.6937,1.6929,1.693,248600000.0
2008-08-19 11:18:00,1.693,1.6933,1.69265,1.6931,313000000.0
2008-08-19 11:19:00,1.6931,1.6933,1.6925,1.6928,245900000.0
2008-08-19 11:20:00,1.6928,1.6932,1.6924,1.6925,304900000.0
2008-08-19 11:21:00,1.6925,1.6929,1.6924,1.6926,204200000.0
2008-08-19 11:22:00,1.69265,1.6929,1.69245,1.6927,232800000.0
2008-08-19 11:23:00,1.6927,1.6929,1.69245,1.6925,179100000.0
2008-08-19 11:24:00,1.6925,1.6925,1.69215,1.6923,217200000.0
2008-08-19 11:25:00,1.6923,1.6927,1.6921,1.6924,170500000.0
2008-08-19 11:26:00,1.6924,1.6927,1.6923,1.6924,159200000.0
2008-08-19 11:27:00,1.6925,1.6928,1.6923,1.6923,132500000.0
2008-08-19 11:28:00,1.6923,1.69245,1.6921,1.6923,194500000.0
2008-08-19 11:29:00,1.69235,1.69265,1.6922,1.69225,165500000.0
2008-08-19 11:30:00,1.69235,1.6925,1.692,1.6923,199000000.0
2008-08-19 11:31:00,1.6923,1.6925,1.6919,1.692,399200000.0
2008-08-19 11:32:00,1.6919,1.6921,1.6916,1.6918,383600000.0
2008-08-19 11:33:00,1.6918,1.69205,1.6916,1.6918,204900000.0
2008-08-19 11:34:00,1.6918,1.69195,1.6917,1.6919,298800000.0
2008-08-19 11:35:00,1.6919,1.69195,1.6914,1.6916,175700000.0
2008-08-19 11:36:00,1.6916,1.6919,1.6915,1.6917,154200000.0
2008-08-19 11:37:00,1.6918,1.6923,1.6917,1.6923,84400000.0
2008-08-19 11:38:00,1.6924,1.6924,1.69195,1.6922,163300000.0
2008-08-19 11:39:00,1.6922,1.6924,1.69155,1.6916,297800000.0
2008-08-19 11:40:00,1.6916,1.69175,1.691,1.6911,195800000.0
2008-08-19 11:41:00,1.691,1.6913,1.6909,1.69095,189000000.0
2008-08-19 11:42:00,1.69095,1.69135,1.6906,1.6906,127800000.0
2008-08-19 11:43:00,1.6907,1.691,1.6906,1.6908,175700000.0
2008-08-19 11:44:00,1.6908,1.6909,1.6902,1.6906,293800000.0
2008-08-19 11:45:00,1.6906,1.6906,1.69005,1.6902,306800000.0
2008-08-19 11:46:00,1.6902,1.6906,1.6902,1.6903,185300000.0
2008-08-19 11:47:00,1.6903,1.691,1.6902,1.6908,257100000.0
2008-08-19 11:48:00,1.6908,1.6909,1.69015,1.69085,209400000.0
2008-08-19 11:49:00,1.6908,1.6911,1.6899,1.69035,471500000.0
2008-08-19 11:50:00,1.69035,1.6915,1.6903,1.6914,269200000.0
2008-08-19 11:51:00,1.6914,1.6918,1.6913,1.6917,154100000.0
2008-08-19 11:52:00,1.6917,1.6921,1.6914,1.6916,190500000.0
2008-08-19 11:53:00,1.6916,1.6919,1.6915,1.6917,129300000.0
2008-08-19 11:54:00,1.69165,1.692,1.6915,1.6919,150000000.0
2008-08-19 11:55:00,1.6919,1.69205,1.6919,1.6919,85000000.0
2008-08-19 11:56:00,1.6919,1.69225,1.6918,1.6921,504800000.0
2008-08-19 11:57:00,1.6922,1.69225,1.69175,1.6919,338600000.0
2008-08-19 11:58:00,1.6919,1.69205,1.6918,1.6918,169000000.0
2008-08-19 11:59:00,1.69185,1.69185,1.6911,1.6912,233300000.0
2008-08-19 12:00:00,1.6912,1.6919,1.6908,1.691,330000000.0
2008-08-19 12:01:00,1.69095,1.6915,1.6908,1.6911,88800000.0
2008-08-19 12:02:00,1.6912,1.6915,1.6912,1.6915,116900000.0
2008-08-19 12:03:00,1.6915,1.69205,1.6915,1.6917,120800000.0
2008-08-19 12:04:00,1.69185,1.69185,1.6913,1.6915,217500000.0
2008-08-19 12:05:00,1.6915,1.69195,1.6915,1.6919,119300000.0
2008-08-19 12:06:00,1.6919,1.6923,1.6916,1.6922,266300000.0
2008-08-19 12:07:00,1.6921,1.69245,1.6921,1.6922,147000000.0
2008-08-19 12:08:00,1.6922,1.6925,1.6921,1.6923,268100000.0
2008-08-19 12:09:00,1.6925,1.6925,1.6921,1.6923,208700000.0
2008-08-19 12:10:00,1.6923,1.69285,1.6922,1.69265,347700000.0
2008-08-19 12:11:00,1.6927,1.69315,1.6925,1.693,424600000.0
2008-08-19 12:12:00,1.6931,1.69335,1.6927,1.6927,484800000.0
2008-08-19 12:13:00,1.69275,1.69315,1.6927,1.6929,261000000.0
2008-08-19 12:14:00,1.693,1.6931,1.6928,1.69285,224500000.0
2008-08-19 12:15:00,1.6928,1.6931,1.69255,1.693,271900000.0
2008-08-19 12:16:00,1.69305,1.69325,1.693,1.6931,241500000.0
2008-08-19 12:17:00,1.6931,1.6932,1.6927,1.6927,151300000.0
2008-08-19 12:18:00,1.6927,1.6933,1.6925,1.6933,208400000.0
2008-08-19 12:19:00,1.6933,1.6934,1.6931,1.6934,90500000.0
2008-08-19 12:20:00,1.6933,1.6936,1.69325,1.6934,50900000.0
2008-08-19 12:21:00,1.6934,1.6935,1.6929,1.6929,222900000.0
2008-08-19 12:22:00,1.69295,1.6934,1.6929,1.693,118300000.0
2008-08-19 12:23:00,1.693,1.6934,1.693,1.6932,68200000.0
2008-08-19 12:24:00,1.6932,1.69345,1.6932,1.6934,170200000.0
2008-08-19 12:25:00,1.6934,1.6938,1.6934,1.69375,166700000.0
2008-08-19 12:26:00,1.6938,1.694,1.6932,1.69365,415400000.0
2008-08-19 12:27:00,1.6935,1.6937,1.69335,1.6935,304700000.0
2008-08-19 12:28:00,1.6935,1.6937,1.6932,1.6934,335700000.0
2008-08-19 12:29:00,1.6934,1.6938,1.6933,1.6935,109700000.0
2008-08-19 12:30:00,1.6935,1.6935,1.6927,1.6933,352600000.0
2008-08-19 12:31:00,1.6933,1.6937,1.6924,1.6928,386600000.0
2008-08-19 12:32:00,1.69285,1.6931,1.692,1.692,257000000.0
2008-08-19 12:33:00,1.692,1.6926,1.6918,1.6925,286700000.0
2008-08-19 12:34:00,1.6925,1.6925,1.6918,1.6921,280000000.0
2008-08-19 12:35:00,1.6921,1.6926,1.692,1.6926,136300000.0
2008-08-19 12:36:00,1.6926,1.6929,1.6924,1.6928,227500000.0
2008-08-19 12:37:00,1.6927,1.6927,1.6917,1.6917,168600000.0
2008-08-19 12:38:00,1.6918,1.6919,1.6916,1.69175,130500000.0
2008-08-19 12:39:00,1.6917,1.69175,1.6912,1.6914,135200000.0
2008-08-19 12:40:00,1.69145,1.69185,1.69125,1.6913,238200000.0
2008-08-19 12:41:00,1.69135,1.6916,1.691,1.6914,102000000.0
2008-08-19 12:42:00,1.6914,1.69155,1.6914,1.6914,102000000.0
2008-08-19 12:43:00,1.6914,1.6915,1.69105,1.69105,76700000.0
2008-08-19 12:44:00,1.6911,1.6918,1.6911,1.6917,141500000.0
2008-08-19 12:45:00,1.6918,1.6922,1.6916,1.692,192100000.0
2008-08-19 12:46:00,1.692,1.6925,1.6918,1.69225,195000000.0
2008-08-19 12:47:00,1.69235,1.6924,1.6923,1.6924,77300000.0
2008-08-19 12:48:00,1.6924,1.69245,1.6922,1.6922,90600000.0
2008-08-19 12:49:00,1.6922,1.6928,1.6921,1.69215,400500000.0
2008-08-19 12:50:00,1.69225,1.6929,1.69185,1.6922,597500000.0
2008-08-19 12:51:00,1.6922,1.6931,1.6919,1.6929,362800000.0
2008-08-19 12:52:00,1.693,1.6931,1.6923,1.6925,298300000.0
2008-08-19 12:53:00,1.6925,1.6925,1.6921,1.6924,157300000.0
2008-08-19 12:54:00,1.6924,1.69265,1.6917,1.6919,173700000.0
2008-08-19 12:55:00,1.6919,1.6925,1.6917,1.69235,202600000.0
2008-08-19 12:56:00,1.6923,1.6926,1.6918,1.6919,428300000.0
2008-08-19 12:57:00,1.69185,1.69215,1.6915,1.6919,374300000.0
2008-08-19 12:58:00,1.6919,1.692,1.6913,1.69175,310500000.0
2008-08-19 12:59:00,1.6917,1.6922,1.6916,1.6918,427400000.0
2008-08-19 13:00:00,1.6918,1.6922,1.6915,1.6922,334300000.0
2008-08-19 13:01:00,1.6922,1.693,1.6921,1.6926,256600000.0
2008-08-19 13:02:00,1.6926,1.6929,1.69245,1.6926,111700000.0
2008-08-19 13:03:00,1.6926,1.6927,1.6924,1.6926,95100000.0
2008-08-19 13:04:00,1.6925,1.6927,1.6922,1.6925,133100000.0
2008-08-19 13:05:00,1.69265,1.693,1.6925,1.69275,189900000.0
2008-08-19 13:06:00,1.69275,1.6932,1.6927,1.6932,123000000.0
2008-08-19 13:07:00,1.6932,1.6932,1.6927,1.693,98800000.0
2008-08-19 13:08:00,1.6929,1.6934,1.6928,1.693,86700000.0
2008-08-19 13:09:00,1.693,1.6931,1.6921,1.6927,252600000.0
2008-08-19 13:10:00,1.6927,1.6927,1.69185,1.6923,304500000.0
2008-08-19 13:11:00,1.6923,1.6927,1.6919,1.6925,318000000.0
2008-08-19 13:12:00,1.6927,1.6934,1.6927,1.6932,192100000.0
2008-08-19 13:13:00,1.6932,1.694,1.6932,1.6939,75800000.0
2008-08-19 13:14:00,1.6939,1.6939,1.6935,1.6935,162900000.0
2008-08-19 13:15:00,1.6935,1.6936,1.693,1.6934,394600000.0
2008-08-19 13:16:00,1.6932,1.6935,1.6932,1.69335,234600000.0
2008-08-19 13:17:00,1.69335,1.69345,1.6932,1.6934,153200000.0
2008-08-19 13:18:00,1.6934,1.6936,1.6934,1.6934,208800000.0
2008-08-19 13:19:00,1.6934,1.6936,1.6932,1.69355,314700000.0
2008-08-19 13:20:00,1.6936,1.6936,1.6929,1.6932,481700000.0
2008-08-19 13:21:00,1.6931,1.6931,1.6927,1.6931,183200000.0
2008-08-19 13:22:00,1.6931,1.6932,1.6926,1.6926,110800000.0
2008-08-19 13:23:00,1.69255,1.6928,1.6923,1.6926,216800000.0
2008-08-19 13:24:00,1.6926,1.6931,1.6926,1.693,104700000.0
2008-08-19 13:25:00,1.693,1.6933,1.693,1.6931,109900000.0
2008-08-19 13:26:00,1.6931,1.6932,1.6929,1.6931,143200000.0
2008-08-19 13:27:00,1.6931,1.6933,1.6929,1.6929,183900000.0
2008-08-19 13:28:00,1.6929,1.6931,1.6924,1.6929,346900000.0
2008-08-19 13:29:00,1.693,1.6934,1.6929,1.6934,419500000.0
2008-08-19 13:30:00,1.6934,1.69365,1.6929,1.6931,293100000.0
2008-08-19 13:31:00,1.6931,1.69335,1.6931,1.6931,158900000.0
2008-08-19 13:32:00,1.6932,1.6934,1.6931,1.6932,142300000.0
2008-08-19 13:33:00,1.6932,1.6934,1.6928,1.6928,178100000.0
2008-08-19 13:34:00,1.6928,1.69305,1.6924,1.6924,150100000.0
2008-08-19 13:35:00,1.6924,1.6929,1.6924,1.6928,63700000.0
2008-08-19 13:36:00,1.6927,1.6928,1.6926,1.6927,165800000.0
2008-08-19 13:37:00,1.69275,1.69275,1.6924,1.6925,204600000.0
2008-08-19 13:38:00,1.6925,1.69275,1.6924,1.6927,166200000.0
2008-08-19 13:39:00,1.6927,1.69325,1.6926,1.6932,106800000.0
2008-08-19 13:40:00,1.6932,1.6935,1.6932,1.6935,19000000.0
2008-08-19 13:41:00,1.6935,1.6938,1.69345,1.6935,51300000.0
2008-08-19 13:42:00,1.6935,1.6938,1.6933,1.6933,55400000.0
2008-08-19 13:43:00,1.6933,1.6933,1.6931,1.6931,30000000.0
2008-08-19 13:44:00,1.6929,1.6931,1.6929,1.6929,32900000.0
2008-08-19 13:45:00,1.693,1.6932,1.6929,1.6931,44700000.0
2008-08-19 13:46:00,1.6931,1.6932,1.6929,1.6932,30600000.0
2008-08-19 13:47:00,1.6934,1.6935,1.6933,1.6934,51300000.0
2008-08-19 13:48:00,1.6935,1.6935,1.6933,1.6933,31800000.0
2008-08-19 13:49:00,1.6934,1.6934,1.6929,1.6932,72200000.0
2008-08-19 13:50:00,1.6932,1.6932,1.6929,1.6932,30500000.0
2008-08-19 13:51:00,1.693,1.6934,1.693,1.69305,76900000.0
2008-08-19 13:52:00,1.6929,1.6934,1.6929,1.6931,423400000.0
2008-08-19 13:53:00,1.69315,1.69375,1.693,1.6937,294100000.0
2008-08-19 13:54:00,1.6937,1.6939,1.6934,1.6934,296100000.0
2008-08-19 13:55:00,1.6934,1.694,1.6932,1.6932,393300000.0
2008-08-19 13:56:00,1.6932,1.6932,1.6929,1.69315,156700000.0
2008-08-19 13:57:00,1.69305,1.6932,1.693,1.6931,82000000.0
2008-08-19 13:58:00,1.6931,1.6933,1.693,1.693,137300000.0
2008-08-19 13:59:00,1.693,1.6933,1.693,1.6931,201600000.0
2008-08-19 14:00:00,1.6932,1.6933,1.6929,1.6933,285500000.0
2008-08-19 14:01:00,1.69325,1.6935,1.6932,1.6935,265400000.0
2008-08-19 14:02:00,1.6935,1.69365,1.6933,1.69345,186200000.0
2008-08-19 14:03:00,1.69355,1.6939,1.6935,1.6936,180000000.0
2008-08-19 14:04:00,1.6936,1.69375,1.6927,1.6929,433800000.0
2008-08-19 14:05:00,1.6929,1.69315,1.69275,1.69305,518000000.0
2008-08-19 14:06:00,1.69305,1.69315,1.6928,1.6928,183400000.0
2008-08-19 14:07:00,1.6928,1.6929,1.6927,1.6927,241900000.0
2008-08-19 14:08:00,1.6927,1.6928,1.6924,1.6924,103900000.0
2008-08-19 14:09:00,1.6924,1.6926,1.6924,1.69245,303600000.0
2008-08-19 14:10:00,1.69245,1.69265,1.69245,1.69265,96800000.0
2008-08-19 14:11:00,1.6926,1.6927,1.6921,1.69225,389700000.0
2008-08-19 14:12:00,1.6922,1.69275,1.6922,1.6924,290700000.0
2008-08-19 14:13:00,1.6924,1.693,1.6924,1.6928,233700000.0
2008-08-19 14:14:00,1.6928,1.6931,1.6926,1.69305,437000000.0
2008-08-19 14:15:00,1.6931,1.6935,1.69255,1.69325,200000000.0
2008-08-19 14:16:00,1.6932,1.6933,1.693,1.6931,325200000.0
2008-08-19 14:17:00,1.6931,1.6935,1.6928,1.69305,188800000.0
2008-08-19 14:18:00,1.693,1.69315,1.6925,1.6928,359200000.0
2008-08-19 14:19:00,1.6928,1.69295,1.6925,1.6929,79900000.0
2008-08-19 14:20:00,1.6929,1.6932,1.6927,1.6932,164200000.0
2008-08-19 14:21:00,1.6932,1.6932,1.6929,1.6929,46400000.0
2008-08-19 14:22:00,1.69295,1.6931,1.69285,1.693,97400000.0
2008-08-19 14:23:00,1.693,1.693,1.6929,1.693,41300000.0
2008-08-19 14:24:00,1.693,1.6931,1.6929,1.693,209600000.0
2008-08-19 14:25:00,1.693,1.693,1.6925,1.6926,309600000.0
2008-08-19 14:26:00,1.6927,1.69315,1.6926,1.693,86100000.0
2008-08-19 14:27:00,1.69295,1.69295,1.6919,1.6924,223000000.0
2008-08-19 14:28:00,1.6924,1.69245,1.6923,1.6924,83200000.0
2008-08-19 14:29:00,1.6924,1.6925,1.6918,1.6919,67700000.0
2008-08-19 14:30:00,1.69195,1.69245,1.68995,1.6921,208900000.0
2008-08-19 14:31:00,1.6921,1.6925,1.6912,1.69225,489000000.0
2008-08-19 14:32:00,1.6923,1.6928,1.69185,1.692,412700000.0
2008-08-19 14:33:00,1.6922,1.6922,1.6908,1.691,480200000.0
2008-08-19 14:34:00,1.69105,1.6918,1.6907,1.6916,258200000.0
2008-08-19 14:35:00,1.69175,1.6924,1.6914,1.692,386100000.0
2008-08-19 14:36:00,1.692,1.6927,1.6918,1.6927,310000000.0
2008-08-19 14:37:00,1.6926,1.6931,1.69195,1.692,520000000.0
2008-08-19 14:38:00,1.692,1.6928,1.6916,1.6921,556700000.0
2008-08-19 14:39:00,1.6921,1.6924,1.69155,1.6922,376100000.0
2008-08-19 14:40:00,1.6922,1.6922,1.6915,1.6919,392400000.0
2008-08-19 14:41:00,1.6919,1.6926,1.6917,1.6926,352100000.0
2008-08-19 14:42:00,1.69245,1.6928,1.6922,1.6922,292300000.0
2008-08-19 14:43:00,1.6922,1.69305,1.6922,1.6927,348100000.0
2008-08-19 14:44:00,1.6927,1.6937,1.69255,1.6929,305600000.0
2008-08-19 14:45:00,1.69275,1.6938,1.6923,1.6935,273700000.0
2008-08-19 14:46:00,1.6934,1.69355,1.6928,1.6928,199600000.0
2008-08-19 14:47:00,1.6927,1.6929,1.6923,1.6926,298100000.0
2008-08-19 14:48:00,1.6926,1.6928,1.6923,1.6924,144000000.0
2008-08-19 14:49:00,1.6924,1.693,1.6924,1.6926,147200000.0
2008-08-19 14:50:00,1.69275,1.69285,1.69245,1.69275,134400000.0
2008-08-19 14:51:00,1.69275,1.6928,1.6925,1.6928,229400000.0
2008-08-19 14:52:00,1.6928,1.6931,1.6926,1.69305,268700000.0
2008-08-19 14:53:00,1.6929,1.6931,1.6927,1.6928,272300000.0
2008-08-19 14:54:00,1.6928,1.69325,1.6926,1.6931,411200000.0
2008-08-19 14:55:00,1.6931,1.6938,1.693,1.6938,179000000.0
2008-08-19 14:56:00,1.6938,1.6942,1.6935,1.6936,248200000.0
2008-08-19 14:57:00,1.6936,1.6944,1.6935,1.6941,358900000.0
2008-08-19 14:58:00,1.6941,1.6948,1.69405,1.6946,400900000.0
2008-08-19 14:59:00,1.6946,1.6954,1.69455,1.6952,258500000.0
2008-08-19 15:00:00,1.6951,1.6955,1.6951,1.6952,129800000.0
2008-08-19 15:01:00,1.6951,1.6952,1.6944,1.6945,366300000.0
2008-08-19 15:02:00,1.6946,1.6953,1.6944,1.6949,455100000.0
2008-08-19 15:03:00,1.6948,1.6955,1.6948,1.695,240700000.0
2008-08-19 15:04:00,1.695,1.6952,1.6944,1.69455,333100000.0
2008-08-19 15:05:00,1.6947,1.6948,1.6944,1.69445,230000000.0
2008-08-19 15:06:00,1.6945,1.6947,1.694,1.6944,494100000.0
2008-08-19 15:07:00,1.6945,1.6947,1.6942,1.6944,241600000.0
2008-08-19 15:08:00,1.6944,1.6948,1.6941,1.6941,216500000.0
2008-08-19 15:09:00,1.6939,1.6943,1.6937,1.69375,515800000.0
2008-08-19 15:10:00,1.69375,1.6941,1.69315,1.6935,636900000.0
2008-08-19 15:11:00,1.6935,1.6935,1.6928,1.6933,392900000.0
2008-08-19 15:12:00,1.6932,1.6941,1.6927,1.6931,442200000.0
2008-08-19 15:13:00,1.6931,1.6935,1.693,1.6934,316600000.0
2008-08-19 15:14:00,1.6934,1.694,1.6933,1.6935,395100000.0
2008-08-19 15:15:00,1.6935,1.6939,1.693,1.6932,276900000.0
2008-08-19 15:16:00,1.6932,1.6939,1.69315,1.6938,184200000.0
2008-08-19 15:17:00,1.6939,1.694,1.6931,1.6933,198100000.0
2008-08-19 15:18:00,1.6933,1.6934,1.693,1.6931,134700000.0
2008-08-19 15:19:00,1.693,1.6933,1.6927,1.693,205700000.0
2008-08-19 15:20:00,1.6932,1.6937,1.693,1.6936,185700000.0
2008-08-19 15:21:00,1.69355,1.6938,1.69345,1.6936,215400000.0
2008-08-19 15:22:00,1.6936,1.6939,1.6935,1.6936,286100000.0
2008-08-19 15:23:00,1.6936,1.6942,1.6933,1.6936,433900000.0
2008-08-19 15:24:00,1.6936,1.694,1.6932,1.6935,288400000.0
2008-08-19 15:25:00,1.6935,1.6941,1.69295,1.6939,375500000.0
2008-08-19 15:26:00,1.6939,1.6943,1.6935,1.6943,273900000.0
2008-08-19 15:27:00,1.6943,1.6947,1.6938,1.6941,307100000.0
2008-08-19 15:28:00,1.6941,1.6951,1.6941,1.6946,294200000.0
2008-08-19 15:29:00,1.6946,1.6947,1.694,1.694,251500000.0
2008-08-19 15:30:00,1.69405,1.6946,1.6939,1.6942,264600000.0
2008-08-19 15:31:00,1.6942,1.6948,1.694,1.6944,180000000.0
2008-08-19 15:32:00,1.6944,1.69485,1.6944,1.6946,172900000.0
2008-08-19 15:33:00,1.6946,1.6949,1.6945,1.6946,187600000.0
2008-08-19 15:34:00,1.6946,1.6951,1.6945,1.6948,245700000.0
2008-08-19 15:35:00,1.6948,1.6952,1.6947,1.6949,213700000.0
2008-08-19 15:36:00,1.6948,1.69485,1.6942,1.6945,210900000.0
2008-08-19 15:37:00,1.6945,1.6945,1.6934,1.6935,416900000.0
2008-08-19 15:38:00,1.6935,1.6938,1.693,1.6937,309200000.0
2008-08-19 15:39:00,1.6937,1.6941,1.6932,1.6937,240200000.0
2008-08-19 15:40:00,1.6937,1.6941,1.6932,1.6934,283900000.0
2008-08-19 15:41:00,1.6935,1.6936,1.6932,1.6933,330500000.0
2008-08-19 15:42:00,1.6933,1.6939,1.693,1.6936,331600000.0
2008-08-19 15:43:00,1.6936,1.694,1.6935,1.6935,201200000.0
2008-08-19 15:44:00,1.6935,1.6937,1.6933,1.6935,177400000.0
2008-08-19 15:45:00,1.6935,1.69425,1.6932,1.694,306100000.0
2008-08-19 15:46:00,1.69385,1.6941,1.6933,1.6935,417800000.0
2008-08-19 15:47:00,1.6936,1.6943,1.6934,1.69385,286100000.0
2008-08-19 15:48:00,1.694,1.6941,1.6937,1.6937,127900000.0
2008-08-19 15:49:00,1.6937,1.6941,1.69295,1.69305,258300000.0
2008-08-19 15:50:00,1.693,1.6936,1.6928,1.6929,238100000.0
2008-08-19 15:51:00,1.6928,1.6933,1.6926,1.6928,227600000.0
2008-08-19 15:52:00,1.6928,1.6932,1.6922,1.693,231800000.0
2008-08-19 15:53:00,1.693,1.6934,1.6926,1.6927,183300000.0
2008-08-19 15:54:00,1.6927,1.6931,1.6926,1.693,310300000.0
2008-08-19 15:55:00,1.6932,1.6943,1.6931,1.694,235400000.0
2008-08-19 15:56:00,1.6941,1.6947,1.694,1.6945,254500000.0
2008-08-19 15:57:00,1.6945,1.6946,1.6943,1.6944,140100000.0
2008-08-19 15:58:00,1.6944,1.695,1.6942,1.6949,304700000.0
2008-08-19 15:59:00,1.69485,1.6956,1.69485,1.6956,173500000.0
2008-08-19 16:00:00,1.6956,1.6956,1.6947,1.6948,222200000.0
2008-08-19 16:01:00,1.6948,1.6953,1.6946,1.695,307800000.0
2008-08-19 16:02:00,1.6946,1.695,1.6944,1.6948,116200000.0
2008-08-19 16:03:00,1.6945,1.6946,1.6943,1.6943,116200000.0
2008-08-19 16:04:00,1.6944,1.6946,1.6942,1.6942,116200000.0
2008-08-19 16:05:00,1.6942,1.6945,1.6942,1.6943,58000000.0
2008-08-19 16:06:00,1.6946,1.6949,1.6943,1.6944,30800000.0
2008-08-19 16:07:00,1.6948,1.6948,1.6944,1.6945,30800000.0
2008-08-19 16:08:00,1.6945,1.6949,1.6945,1.6946,242700000.0
2008-08-19 16:09:00,1.6943,1.6945,1.6943,1.6944,226300000.0
2008-08-19 16:10:00,1.6943,1.6943,1.6929,1.6933,226300000.0
2008-08-19 16:11:00,1.6933,1.6938,1.69325,1.6935,226300000.0
2008-08-19 16:12:00,1.6937,1.69385,1.6935,1.69365,71700000.0
2008-08-19 16:13:00,1.6934,1.6937,1.6932,1.6935,6700000.0
2008-08-19 16:14:00,1.69355,1.6936,1.69355,1.6936,6700000.0
2008-08-19 16:15:00,1.6936,1.6938,1.6934,1.6935,244500000.0
2008-08-19 16:16:00,1.6935,1.6939,1.6933,1.6939,133400000.0
2008-08-19 16:17:00,1.6939,1.6942,1.6935,1.6935,252100000.0
2008-08-19 16:18:00,1.6934,1.6937,1.6932,1.6933,92300000.0
2008-08-19 16:19:00,1.69325,1.69355,1.69315,1.69335,271800000.0
2008-08-19 16:20:00,1.69335,1.6937,1.69335,1.6935,195200000.0
2008-08-19 16:21:00,1.69365,1.6937,1.6933,1.6935,329200000.0
2008-08-19 16:22:00,1.6935,1.6937,1.6934,1.6936,251200000.0
2008-08-19 16:23:00,1.6936,1.6944,1.69325,1.694,162300000.0
2008-08-19 16:24:00,1.6939,1.694,1.6935,1.6936,199300000.0
2008-08-19 16:25:00,1.6936,1.6942,1.6935,1.6937,137800000.0
2008-08-19 16:26:00,1.69365,1.694,1.6936,1.6939,114200000.0
2008-08-19 16:27:00,1.6938,1.6941,1.6935,1.69355,207200000.0
2008-08-19 16:28:00,1.69355,1.694,1.6934,1.6938,198700000.0
2008-08-19 16:29:00,1.6939,1.6943,1.6935,1.6937,260600000.0
2008-08-19 16:30:00,1.6937,1.6942,1.6935,1.6941,187300000.0
2008-08-19 16:31:00,1.6941,1.6944,1.6934,1.6935,172600000.0
2008-08-19 16:32:00,1.6935,1.6938,1.6931,1.6932,171100000.0
2008-08-19 16:33:00,1.69325,1.6933,1.693,1.693,180000000.0
2008-08-19 16:34:00,1.693,1.6934,1.6929,1.6933,206100000.0
2008-08-19 16:35:00,1.6932,1.6937,1.6928,1.69325,368200000.0
2008-08-19 16:36:00,1.6934,1.69365,1.6932,1.6934,369900000.0
2008-08-19 16:37:00,1.6934,1.6936,1.6927,1.6932,390700000.0
2008-08-19 16:38:00,1.69315,1.69335,1.6925,1.6928,428900000.0
2008-08-19 16:39:00,1.6929,1.6932,1.6927,1.693,184600000.0
2008-08-19 16:40:00,1.693,1.6935,1.6925,1.6928,275500000.0
2008-08-19 16:41:00,1.6928,1.6936,1.6927,1.6933,169600000.0
2008-08-19 16:42:00,1.6933,1.6933,1.6926,1.6931,226900000.0
2008-08-19 16:43:00,1.6931,1.6932,1.6927,1.6932,152000000.0
2008-08-19 16:44:00,1.6932,1.6933,1.6923,1.69245,279800000.0
2008-08-19 16:45:00,1.6925,1.6933,1.6924,1.693,307000000.0
2008-08-19 16:46:00,1.693,1.693,1.6925,1.6927,145500000.0
2008-08-19 16:47:00,1.6928,1.6929,1.6924,1.6925,206000000.0
2008-08-19 16:48:00,1.6924,1.6928,1.6924,1.6925,210700000.0
2008-08-19 16:49:00,1.6925,1.6933,1.6925,1.6931,193400000.0
2008-08-19 16:50:00,1.6931,1.6936,1.6928,1.6935,228900000.0
2008-08-19 16:51:00,1.6936,1.6936,1.6926,1.6931,297300000.0
2008-08-19 16:52:00,1.693,1.6936,1.6929,1.6935,380000000.0
2008-08-19 16:53:00,1.6935,1.6938,1.6933,1.6934,159800000.0
2008-08-19 16:54:00,1.6932,1.6935,1.6929,1.6932,282600000.0
2008-08-19 16:55:00,1.6932,1.6932,1.6924,1.6928,351600000.0
2008-08-19 16:56:00,1.6928,1.6932,1.6928,1.6929,215000000.0
2008-08-19 16:57:00,1.6929,1.6934,1.6929,1.6934,150500000.0
2008-08-19 16:58:00,1.6934,1.69375,1.6931,1.6936,156300000.0
2008-08-19 16:59:00,1.6936,1.69385,1.6929,1.6934,270900000.0
2008-08-19 17:00:00,1.69345,1.6936,1.69305,1.6931,253000000.0
2008-08-19 17:01:00,1.6931,1.6933,1.6928,1.69285,311900000.0
2008-08-19 17:02:00,1.6928,1.6931,1.6927,1.6931,270300000.0
2008-08-19 17:03:00,1.6931,1.6933,1.6927,1.6931,187800000.0
2008-08-19 17:04:00,1.6931,1.6933,1.6928,1.693,157000000.0
2008-08-19 17:05:00,1.6931,1.69345,1.6929,1.6933,214600000.0
2008-08-19 17:06:00,1.6933,1.6935,1.6933,1.6933,117400000.0
2008-08-19 17:07:00,1.6933,1.69395,1.69295,1.69295,256600000.0
2008-08-19 17:08:00,1.69305,1.6934,1.69285,1.6932,466500000.0
2008-08-19 17:09:00,1.6933,1.69385,1.6932,1.6936,444100000.0
2008-08-19 17:10:00,1.69355,1.695,1.69335,1.6947,456300000.0
2008-08-19 17:11:00,1.6947,1.695,1.6943,1.6946,259500000.0
2008-08-19 17:12:00,1.6947,1.695,1.6943,1.6949,352900000.0
2008-08-19 17:13:00,1.6947,1.6952,1.6947,1.6947,217700000.0
2008-08-19 17:14:00,1.6947,1.6949,1.6944,1.6944,228300000.0
2008-08-19 17:15:00,1.69445,1.695,1.6943,1.6946,403100000.0
2008-08-19 17:16:00,1.6946,1.6949,1.694,1.694,331300000.0
2008-08-19 17:17:00,1.694,1.6946,1.6938,1.69455,242000000.0
2008-08-19 17:18:00,1.6947,1.6954,1.6945,1.6949,251500000.0
2008-08-19 17:19:00,1.6949,1.6952,1.6945,1.6948,201700000.0
2008-08-19 17:20:00,1.69485,1.6953,1.6944,1.6946,369200000.0
2008-08-19 17:21:00,1.6948,1.695,1.6944,1.6945,415100000.0
2008-08-19 17:22:00,1.6946,1.6954,1.6944,1.6954,320700000.0
2008-08-19 17:23:00,1.6953,1.6954,1.6941,1.6942,319800000.0
2008-08-19 17:24:00,1.6943,1.6948,1.6941,1.6945,385000000.0
2008-08-19 17:25:00,1.6945,1.6947,1.6941,1.6942,437000000.0
2008-08-19 17:26:00,1.6942,1.6948,1.6938,1.6938,264700000.0
2008-08-19 17:27:00,1.6938,1.6944,1.6937,1.6943,342000000.0
2008-08-19 17:28:00,1.6943,1.6949,1.6942,1.69455,250900000.0
2008-08-19 17:29:00,1.6942,1.6951,1.6939,1.695,299600000.0
2008-08-19 17:30:00,1.69485,1.6953,1.6946,1.6947,287800000.0
2008-08-19 17:31:00,1.6947,1.6953,1.6945,1.6949,184400000.0
2008-08-19 17:32:00,1.695,1.6956,1.6949,1.6956,160600000.0
2008-08-19 17:33:00,1.6955,1.6957,1.695,1.6954,227100000.0
2008-08-19 17:34:00,1.6954,1.6956,1.6949,1.6953,186300000.0
2008-08-19 17:35:00,1.6953,1.6959,1.69525,1.6959,317600000.0
2008-08-19 17:36:00,1.6959,1.6961,1.6954,1.6956,232400000.0
2008-08-19 17:37:00,1.6956,1.6957,1.6948,1.6949,270900000.0
2008-08-19 17:38:00,1.6949,1.6949,1.6942,1.6942,177300000.0
2008-08-19 17:39:00,1.6943,1.69475,1.6939,1.69405,204300000.0
2008-08-19 17:40:00,1.694,1.6944,1.6939,1.6941,195600000.0
2008-08-19 17:41:00,1.6941,1.6945,1.694,1.6942,305500000.0
2008-08-19 17:42:00,1.6942,1.6944,1.6934,1.6936,347900000.0
2008-08-19 17:43:00,1.6936,1.69385,1.69325,1.6934,297400000.0
2008-08-19 17:44:00,1.6935,1.6939,1.693,1.6932,290100000.0
2008-08-19 17:45:00,1.6932,1.6937,1.6931,1.6935,225100000.0
2008-08-19 17:46:00,1.6935,1.6941,1.6932,1.6939,225600000.0
2008-08-19 17:47:00,1.6939,1.69445,1.6932,1.6936,307100000.0
2008-08-19 17:48:00,1.6937,1.6937,1.69285,1.6933,265700000.0
2008-08-19 17:49:00,1.6933,1.6937,1.6931,1.6935,251200000.0
2008-08-19 17:50:00,1.6934,1.6936,1.6931,1.6931,182700000.0
2008-08-19 17:51:00,1.69315,1.6933,1.6926,1.6928,249600000.0
2008-08-19 17:52:00,1.6928,1.6931,1.6927,1.6927,141800000.0
2008-08-19 17:53:00,1.6927,1.6931,1.6925,1.6927,195700000.0
2008-08-19 17:54:00,1.6927,1.693,1.6922,1.6922,149800000.0
2008-08-19 17:55:00,1.6922,1.693,1.69195,1.69235,180900000.0
2008-08-19 17:56:00,1.69235,1.693,1.6923,1.6928,97300000.0
2008-08-19 17:57:00,1.6928,1.6932,1.6927,1.693,232200000.0
2008-08-19 17:58:00,1.6929,1.693,1.6924,1.6928,235400000.0
2008-08-19 17:59:00,1.6929,1.6931,1.6924,1.6928,256900000.0
2008-08-19 18:00:00,1.6928,1.6934,1.6928,1.69315,243200000.0
2008-08-19 18:01:00,1.69325,1.694,1.69295,1.69325,206300000.0
2008-08-19 18:02:00,1.6935,1.6937,1.69305,1.6937,179100000.0
2008-08-19 18:03:00,1.6937,1.69415,1.6934,1.6934,249800000.0
2008-08-19 18:04:00,1.69355,1.694,1.6933,1.6938,205700000.0
2008-08-19 18:05:00,1.6937,1.6946,1.6937,1.6942,233700000.0
2008-08-19 18:06:00,1.69425,1.6948,1.694,1.6943,271400000.0
2008-08-19 18:07:00,1.6943,1.6949,1.694,1.6948,216800000.0
2008-08-19 18:08:00,1.6948,1.6956,1.6947,1.6951,259300000.0
2008-08-19 18:09:00,1.6951,1.6955,1.69505,1.6953,252900000.0
2008-08-19 18:10:00,1.6953,1.6958,1.69505,1.6953,237000000.0
2008-08-19 18:11:00,1.6953,1.6956,1.6945,1.6947,286500000.0
2008-08-19 18:12:00,1.6948,1.69525,1.6946,1.6951,219500000.0
2008-08-19 18:13:00,1.6951,1.6952,1.6946,1.6947,203300000.0
2008-08-19 18:14:00,1.6948,1.69555,1.6948,1.6951,139100000.0
2008-08-19 18:15:00,1.6951,1.6952,1.6948,1.6948,304200000.0
2008-08-19 18:16:00,1.6948,1.6954,1.6947,1.6951,209700000.0
2008-08-19 18:17:00,1.6951,1.6953,1.6946,1.6948,233600000.0
2008-08-19 18:18:00,1.6949,1.6956,1.6948,1.6953,141100000.0
2008-08-19 18:19:00,1.6953,1.6957,1.6951,1.6953,189200000.0
2008-08-19 18:20:00,1.6953,1.6958,1.6951,1.6952,502900000.0
2008-08-19 18:21:00,1.6953,1.6955,1.695,1.6952,353500000.0
2008-08-19 18:22:00,1.69515,1.6956,1.695,1.6954,322000000.0
2008-08-19 18:23:00,1.6954,1.6956,1.69395,1.6945,405700000.0
2008-08-19 18:24:00,1.6945,1.69465,1.6937,1.694,287800000.0
2008-08-19 18:25:00,1.6939,1.69435,1.6935,1.6939,422700000.0
2008-08-19 18:26:00,1.694,1.69485,1.6936,1.6948,399100000.0
2008-08-19 18:27:00,1.6949,1.69545,1.6947,1.6949,163200000.0
2008-08-19 18:28:00,1.6949,1.69515,1.6948,1.69515,148000000.0
2008-08-19 18:29:00,1.6948,1.69525,1.6947,1.6948,348100000.0
2008-08-19 18:30:00,1.6949,1.6951,1.6947,1.6948,248000000.0
2008-08-19 18:31:00,1.6948,1.69505,1.6948,1.6949,161700000.0
2008-08-19 18:32:00,1.6949,1.6949,1.6943,1.6946,190900000.0
2008-08-19 18:33:00,1.6946,1.6946,1.6943,1.6944,64900000.0
2008-08-19 18:34:00,1.6945,1.6954,1.6944,1.6951,107700000.0
2008-08-19 18:35:00,1.6951,1.69525,1.6947,1.695,139600000.0
2008-08-19 18:36:00,1.695,1.6957,1.695,1.6954,157300000.0
2008-08-19 18:37:00,1.6954,1.6957,1.695,1.6953,219800000.0
2008-08-19 18:38:00,1.6953,1.6953,1.6941,1.6942,208800000.0
2008-08-19 18:39:00,1.6943,1.69475,1.6939,1.69415,249800000.0
2008-08-19 18:40:00,1.6941,1.6942,1.6932,1.6936,178000000.0
2008-08-19 18:41:00,1.69375,1.6938,1.6931,1.6932,93800000.0
2008-08-19 18:42:00,1.6932,1.6933,1.693,1.6932,90300000.0
2008-08-19 18:43:00,1.6933,1.6937,1.6928,1.6936,184500000.0
2008-08-19 18:44:00,1.6936,1.6939,1.6932,1.6938,198800000.0
2008-08-19 18:45:00,1.6938,1.6945,1.6937,1.6942,272600000.0
2008-08-19 18:46:00,1.6942,1.6943,1.6939,1.694,222700000.0
2008-08-19 18:47:00,1.694,1.6942,1.6937,1.694,206400000.0
2008-08-19 18:48:00,1.69405,1.6946,1.6939,1.6946,152800000.0
2008-08-19 18:49:00,1.69455,1.695,1.6938,1.6938,223700000.0
2008-08-19 18:50:00,1.6938,1.6946,1.6938,1.6946,127800000.0
2008-08-19 18:51:00,1.6946,1.6948,1.6943,1.6947,142800000.0
2008-08-19 18:52:00,1.6946,1.6948,1.6944,1.6945,140000000.0
2008-08-19 18:53:00,1.6945,1.6946,1.69385,1.6941,213100000.0
2008-08-19 18:54:00,1.6941,1.6943,1.6939,1.69405,277300000.0
2008-08-19 18:55:00,1.69405,1.69425,1.6938,1.6938,351900000.0
2008-08-19 18:56:00,1.6938,1.69425,1.6938,1.6941,230100000.0
2008-08-19 18:57:00,1.6941,1.6943,1.694,1.6942,81700000.0
2008-08-19 18:58:00,1.69425,1.69445,1.694,1.6942,44900000.0
2008-08-19 18:59:00,1.6943,1.69475,1.69395,1.6943,142000000.0
2008-08-19 19:00:00,1.69425,1.6944,1.6939,1.6943,124100000.0
2008-08-19 19:01:00,1.6942,1.6945,1.6939,1.6941,137500000.0
2008-08-19 19:02:00,1.6941,1.6944,1.6941,1.6943,62200000.0
2008-08-19 19:03:00,1.6943,1.6943,1.694,1.6941,73000000.0
2008-08-19 19:04:00,1.6942,1.6943,1.69405,1.6942,35200000.0
2008-08-19 19:05:00,1.6942,1.69425,1.6937,1.6937,214900000.0
2008-08-19 19:06:00,1.6937,1.6939,1.6936,1.6938,171900000.0
2008-08-19 19:07:00,1.6938,1.6938,1.6936,1.6937,96300000.0
2008-08-19 19:08:00,1.6937,1.6938,1.6929,1.6929,146300000.0
2008-08-19 19:09:00,1.6928,1.69295,1.6924,1.6926,117700000.0
2008-08-19 19:10:00,1.6926,1.6927,1.6924,1.6927,44000000.0
2008-08-19 19:11:00,1.6928,1.6935,1.6923,1.693,136500000.0
2008-08-19 19:12:00,1.6931,1.6936,1.6928,1.6932,168300000.0
2008-08-19 19:13:00,1.6932,1.69375,1.6932,1.6937,132800000.0
2008-08-19 19:14:00,1.6937,1.69405,1.6934,1.6938,165300000.0
2008-08-19 19:15:00,1.6938,1.6941,1.69355,1.6939,103900000.0
2008-08-19 19:16:00,1.6939,1.69395,1.6934,1.6939,137600000.0
2008-08-19 19:17:00,1.6939,1.694,1.6934,1.6934,78700000.0
2008-08-19 19:18:00,1.69335,1.6939,1.6932,1.6936,128600000.0
2008-08-19 19:19:00,1.6936,1.6937,1.6932,1.6932,77100000.0
2008-08-19 19:20:00,1.6932,1.69335,1.693,1.6932,51600000.0
2008-08-19 19:21:00,1.6933,1.6934,1.6932,1.6934,19700000.0
2008-08-19 19:22:00,1.6934,1.69375,1.6932,1.69355,110600000.0
2008-08-19 19:23:00,1.69355,1.6942,1.6934,1.6939,123500000.0
2008-08-19 19:24:00,1.694,1.6942,1.6938,1.6942,67200000.0
2008-08-19 19:25:00,1.6942,1.6943,1.69385,1.69405,146300000.0
2008-08-19 19:26:00,1.69405,1.69425,1.6938,1.6942,145700000.0
2008-08-19 19:27:00,1.694,1.69435,1.6939,1.694,135900000.0
2008-08-19 19:28:00,1.694,1.6943,1.6932,1.69355,117800000.0
2008-08-19 19:29:00,1.6935,1.6937,1.6934,1.6937,32800000.0
2008-08-19 19:30:00,1.69375,1.69395,1.6935,1.6939,96400000.0
2008-08-19 19:31:00,1.6939,1.6943,1.69365,1.6938,107200000.0
2008-08-19 19:32:00,1.6938,1.694,1.69345,1.69345,143600000.0
2008-08-19 19:33:00,1.6935,1.6941,1.6935,1.694,84500000.0
2008-08-19 19:34:00,1.694,1.6942,1.6939,1.694,61400000.0
2008-08-19 19:35:00,1.694,1.6945,1.6938,1.6942,132900000.0
2008-08-19 19:36:00,1.6941,1.6941,1.69325,1.6939,129000000.0
2008-08-19 19:37:00,1.6938,1.69385,1.6936,1.6938,29900000.0
2008-08-19 19:38:00,1.6938,1.6944,1.6937,1.6943,76200000.0
2008-08-19 19:39:00,1.6943,1.6945,1.69415,1.69415,67400000.0
2008-08-19 19:40:00,1.6942,1.69425,1.69355,1.6939,72400000.0
2008-08-19 19:41:00,1.6939,1.6941,1.6936,1.6936,111000000.0
2008-08-19 19:42:00,1.6936,1.6944,1.6935,1.6941,125100000.0
2008-08-19 19:43:00,1.6941,1.6945,1.69395,1.6942,138400000.0
2008-08-19 19:44:00,1.6943,1.6944,1.6937,1.6938,134000000.0
2008-08-19 19:45:00,1.6938,1.694,1.69345,1.694,226700000.0
2008-08-19 19:46:00,1.6939,1.6941,1.6933,1.6933,93900000.0
2008-08-19 19:47:00,1.69325,1.694,1.6931,1.69385,165600000.0
2008-08-19 19:48:00,1.69385,1.69445,1.69375,1.694,197100000.0
2008-08-19 19:49:00,1.694,1.69435,1.6938,1.6943,229300000.0
2008-08-19 19:50:00,1.69435,1.6947,1.6942,1.69445,224800000.0
2008-08-19 19:51:00,1.6944,1.6947,1.6943,1.6945,234400000.0
2008-08-19 19:52:00,1.69455,1.6948,1.6943,1.6946,332200000.0
2008-08-19 19:53:00,1.6945,1.6947,1.6943,1.6943,130200000.0
2008-08-19 19:54:00,1.6943,1.6945,1.6942,1.6943,119500000.0
2008-08-19 19:55:00,1.6943,1.6945,1.6942,1.6945,163200000.0
2008-08-19 19:56:00,1.6945,1.6948,1.6942,1.6946,158800000.0
2008-08-19 19:57:00,1.6947,1.69505,1.69445,1.69445,106400000.0
2008-08-19 19:58:00,1.69445,1.69465,1.6942,1.69445,223200000.0
2008-08-19 19:59:00,1.6944,1.69465,1.6944,1.6945,177900000.0
2008-08-19 20:00:00,1.6945,1.69455,1.6942,1.69425,378000000.0
2008-08-19 20:01:00,1.69425,1.6946,1.6942,1.6946,69400000.0
2008-08-19 20:02:00,1.6946,1.69485,1.6945,1.6945,64600000.0
2008-08-19 20:03:00,1.6945,1.69475,1.6942,1.69445,224400000.0
2008-08-19 20:04:00,1.69445,1.69445,1.6938,1.69415,92500000.0
2008-08-19 20:05:00,1.6942,1.69425,1.694,1.6942,118200000.0
2008-08-19 20:06:00,1.6942,1.69435,1.69405,1.69425,160700000.0
2008-08-19 20:07:00,1.69425,1.69435,1.6941,1.69435,106800000.0
2008-08-19 20:08:00,1.6944,1.6946,1.69405,1.6945,60900000.0
2008-08-19 20:09:00,1.6945,1.69455,1.6942,1.6944,27700000.0
2008-08-19 20:10:00,1.6944,1.6945,1.6936,1.6938,115400000.0
2008-08-19 20:11:00,1.6938,1.694,1.6936,1.69385,120900000.0
2008-08-19 20:12:00,1.6937,1.69395,1.6937,1.69395,28700000.0
2008-08-19 20:13:00,1.694,1.6941,1.6936,1.6941,95900000.0
2008-08-19 20:14:00,1.6941,1.6943,1.6931,1.6935,220600000.0
2008-08-19 20:15:00,1.6935,1.69425,1.6935,1.6942,142700000.0
2008-08-19 20:16:00,1.6942,1.69425,1.69395,1.694,163400000.0
2008-08-19 20:17:00,1.694,1.69445,1.69395,1.6944,174300000.0
2008-08-19 20:18:00,1.6944,1.6945,1.694,1.6941,178000000.0
2008-08-19 20:19:00,1.694,1.6941,1.6935,1.69385,54900000.0
2008-08-19 20:20:00,1.6939,1.694,1.6936,1.6936,77800000.0
2008-08-19 20:21:00,1.6937,1.69375,1.6929,1.6929,121900000.0
2008-08-19 20:22:00,1.6929,1.6943,1.6929,1.6937,143600000.0
2008-08-19 20:23:00,1.6937,1.6943,1.6937,1.6941,85600000.0
2008-08-19 20:24:00,1.694,1.694,1.6937,1.6938,59500000.0
2008-08-19 20:25:00,1.6937,1.6939,1.6935,1.6936,55600000.0
2008-08-19 20:26:00,1.6936,1.694,1.6935,1.6938,93200000.0
2008-08-19 20:27:00,1.6938,1.6939,1.6937,1.6939,76400000.0
2008-08-19 20:28:00,1.6939,1.69415,1.6938,1.6938,58400000.0
2008-08-19 20:29:00,1.6938,1.6939,1.6938,1.6939,28400000.0
2008-08-19 20:30:00,1.6939,1.6939,1.69325,1.69325,75700000.0
2008-08-19 20:31:00,1.69325,1.6935,1.693,1.6932,41700000.0
2008-08-19 20:32:00,1.6932,1.6941,1.6932,1.694,111200000.0
2008-08-19 20:33:00,1.694,1.694,1.6935,1.6935,135900000.0
2008-08-19 20:34:00,1.6935,1.69395,1.6935,1.6935,89900000.0
2008-08-19 20:35:00,1.6935,1.6937,1.6935,1.6937,36600000.0
2008-08-19 20:36:00,1.6936,1.6937,1.69345,1.69345,31200000.0
2008-08-19 20:37:00,1.69345,1.6936,1.6933,1.6935,77400000.0
2008-08-19 20:38:00,1.6934,1.6935,1.6934,1.6935,108800000.0
2008-08-19 20:39:00,1.6935,1.6937,1.6935,1.69365,98700000.0
2008-08-19 20:40:00,1.6937,1.69385,1.6935,1.69385,73900000.0
2008-08-19 20:41:00,1.69395,1.69395,1.6937,1.6938,16900000.0
2008-08-19 20:42:00,1.69375,1.6938,1.69365,1.6938,22200000.0
2008-08-19 20:43:00,1.69375,1.69385,1.6936,1.69385,31300000.0
2008-08-19 20:44:00,1.6939,1.69395,1.6937,1.6937,38600000.0
2008-08-19 20:45:00,1.6936,1.69365,1.6933,1.69335,63700000.0
2008-08-19 20:46:00,1.6934,1.6938,1.6933,1.69365,96100000.0
2008-08-19 20:47:00,1.69365,1.69385,1.6936,1.6937,54600000.0
2008-08-19 20:48:00,1.6936,1.6936,1.6933,1.6934,48600000.0
2008-08-19 20:49:00,1.6934,1.6938,1.6933,1.6938,39100000.0
2008-08-19 20:50:00,1.6938,1.69435,1.6934,1.6942,150300000.0
2008-08-19 20:51:00,1.6941,1.69465,1.6941,1.69435,63900000.0
2008-08-19 20:52:00,1.69435,1.6946,1.6942,1.6943,60200000.0
2008-08-19 20:53:00,1.6943,1.6946,1.6941,1.6944,37900000.0
2008-08-19 20:54:00,1.6943,1.6949,1.6943,1.6946,29000000.0
2008-08-19 20:55:00,1.6946,1.6946,1.6945,1.6945,14200000.0
2008-08-19 20:56:00,1.6945,1.69525,1.6944,1.69525,44000000.0
2008-08-19 20:57:00,1.69515,1.6955,1.69515,1.6952,61600000.0
2008-08-19 20:58:00,1.6954,1.69565,1.6953,1.6956,58200000.0
2008-08-19 20:59:00,1.6956,1.69605,1.6954,1.69545,85600000.0
2008-08-19 21:00:00,1.69545,1.69565,1.6953,1.6953,74900000.0
2008-08-19 21:01:00,1.6953,1.6953,1.6953,1.6953,16400000.0
2008-08-19 21:02:00,1.6953,1.69555,1.6953,1.69545,22300000.0
2008-08-19 21:03:00,1.6954,1.69545,1.6953,1.6954,16600000.0
2008-08-19 21:04:00,1.6954,1.6954,1.6953,1.6953,4200000.0
2008-08-19 21:05:00,1.6953,1.6954,1.6953,1.6954,18600000.0
2008-08-19 21:06:00,1.6954,1.69585,1.6952,1.6957,104800000.0
2008-08-19 21:07:00,1.6957,1.6958,1.6956,1.6956,32000000.0
2008-08-19 21:08:00,1.6957,1.6957,1.6953,1.6956,59200000.0
2008-08-19 21:09:00,1.69565,1.6959,1.6955,1.69585,61800000.0
2008-08-19 21:10:00,1.6959,1.6959,1.6955,1.6955,98300000.0
2008-08-19 21:11:00,1.69555,1.69565,1.69515,1.6956,67000000.0
2008-08-19 21:12:00,1.6955,1.6956,1.6953,1.69535,41200000.0
2008-08-19 21:13:00,1.69535,1.69535,1.69515,1.6952,69500000.0
2008-08-19 21:14:00,1.69525,1.69525,1.6952,1.6952,4000000.0
2008-08-19 21:15:00,1.6952,1.6953,1.6951,1.6952,20600000.0
2008-08-19 21:16:00,1.6952,1.69535,1.6951,1.6952,36100000.0
2008-08-19 21:17:00,1.69525,1.69545,1.69515,1.6953,36900000.0
2008-08-19 21:18:00,1.6953,1.69555,1.6953,1.6954,68400000.0
2008-08-19 21:19:00,1.6955,1.6955,1.6953,1.6953,43600000.0
2008-08-19 21:20:00,1.69545,1.69585,1.6953,1.6958,76100000.0
2008-08-19 21:21:00,1.6958,1.69595,1.6957,1.6958,54800000.0
2008-08-19 21:22:00,1.6959,1.6963,1.6958,1.6962,64200000.0
2008-08-19 21:23:00,1.6962,1.6964,1.6955,1.6958,77000000.0
2008-08-19 21:24:00,1.69575,1.69575,1.6955,1.6956,46800000.0
2008-08-19 21:25:00,1.6956,1.6956,1.695,1.6955,44200000.0
2008-08-19 21:26:00,1.6955,1.6958,1.695,1.6958,64600000.0
2008-08-19 21:27:00,1.6958,1.6959,1.6956,1.6956,19000000.0
2008-08-19 21:28:00,1.6956,1.69575,1.69545,1.69575,48100000.0
2008-08-19 21:29:00,1.69565,1.69625,1.6956,1.69605,67900000.0
2008-08-19 21:30:00,1.696,1.69665,1.6959,1.69645,55700000.0
2008-08-19 21:31:00,1.69645,1.69725,1.6964,1.69725,61100000.0
2008-08-19 21:32:00,1.6973,1.6974,1.6967,1.6969,125100000.0
2008-08-19 21:33:00,1.6969,1.6974,1.6966,1.69665,184600000.0
2008-08-19 21:34:00,1.69665,1.6969,1.6964,1.6965,280400000.0
2008-08-19 21:35:00,1.69635,1.6966,1.69615,1.6965,111000000.0
2008-08-19 21:36:00,1.6964,1.6967,1.6964,1.6965,44400000.0
2008-08-19 21:37:00,1.6966,1.69705,1.69645,1.6969,135600000.0
2008-08-19 21:38:00,1.6969,1.69695,1.69665,1.6969,43900000.0
2008-08-19 21:39:00,1.6969,1.69705,1.6964,1.6965,92300000.0
2008-08-19 21:40:00,1.6965,1.6966,1.6956,1.69595,145600000.0
2008-08-19 21:41:00,1.6959,1.6962,1.6959,1.69615,66100000.0
2008-08-19 21:42:00,1.6962,1.6962,1.6959,1.6959,63800000.0
2008-08-19 21:43:00,1.6959,1.6961,1.6957,1.6958,60500000.0
2008-08-19 21:44:00,1.6958,1.69595,1.6951,1.69515,108300000.0
2008-08-19 21:45:00,1.69535,1.6959,1.6952,1.6959,106900000.0
2008-08-19 21:46:00,1.6959,1.69615,1.6956,1.69565,89600000.0
2008-08-19 21:47:00,1.6957,1.69625,1.6957,1.696,131400000.0
2008-08-19 21:48:00,1.696,1.6962,1.6959,1.6959,86300000.0
2008-08-19 21:49:00,1.6959,1.6959,1.69565,1.69565,33000000.0
2008-08-19 21:50:00,1.69565,1.69615,1.6955,1.69615,72100000.0
2008-08-19 21:51:00,1.6961,1.69615,1.6958,1.6958,63600000.0
2008-08-19 21:52:00,1.6959,1.6965,1.6958,1.6965,116900000.0
2008-08-19 21:53:00,1.6965,1.69655,1.6962,1.69635,83200000.0
2008-08-19 21:54:00,1.6963,1.69705,1.69615,1.6966,100000000.0
2008-08-19 21:55:00,1.6966,1.69695,1.6965,1.6967,137300000.0
2008-08-19 21:56:00,1.6967,1.697,1.6967,1.6968,63300000.0
2008-08-19 21:57:00,1.6968,1.6969,1.6965,1.6967,36200000.0
2008-08-19 21:58:00,1.6967,1.6967,1.6957,1.6959,74900000.0
2008-08-19 21:59:00,1.696,1.69625,1.6952,1.6955,83700000.0
2008-08-19 22:00:00,1.6954,1.6963,1.6954,1.6963,47200000.0
2008-08-19 22:01:00,1.69625,1.69655,1.6962,1.69645,30200000.0
2008-08-19 22:02:00,1.6964,1.6964,1.69605,1.6962,36800000.0
2008-08-19 22:03:00,1.6962,1.6962,1.696,1.6961,136600000.0
2008-08-19 22:04:00,1.6961,1.6961,1.6958,1.69585,28400000.0
2008-08-19 22:05:00,1.6959,1.696,1.6958,1.69595,19800000.0
2008-08-19 22:06:00,1.696,1.696,1.696,1.696,1000000.0
2008-08-19 22:07:00,1.6959,1.696,1.6958,1.6959,16100000.0
2008-08-19 22:08:00,1.69605,1.69615,1.6958,1.6959,42600000.0
2008-08-19 22:09:00,1.6958,1.6964,1.6958,1.6964,34600000.0
2008-08-19 22:10:00,1.6965,1.69725,1.6964,1.69685,51100000.0
2008-08-19 22:11:00,1.69685,1.6971,1.6966,1.6968,78500000.0
2008-08-19 22:12:00,1.6968,1.6971,1.6968,1.69695,49100000.0
2008-08-19 22:13:00,1.6968,1.6968,1.6968,1.6968,4200000.0
2008-08-19 22:14:00,1.697,1.69705,1.6968,1.697,17000000.0
2008-08-19 22:15:00,1.697,1.69725,1.6965,1.69675,64300000.0
2008-08-19 22:16:00,1.6967,1.6969,1.6967,1.6968,37200000.0
2008-08-19 22:17:00,1.6968,1.6968,1.6967,1.6967,6200000.0
2008-08-19 22:18:00,1.6967,1.6968,1.6964,1.6964,35000000.0
2008-08-19 22:19:00,1.6964,1.6966,1.6963,1.6965,24500000.0
2008-08-19 22:20:00,1.6965,1.69655,1.6963,1.69645,28400000.0
2008-08-19 22:21:00,1.6964,1.69695,1.6963,1.69655,30200000.0
2008-08-19 22:22:00,1.6966,1.69675,1.6965,1.6967,13000000.0
2008-08-19 22:23:00,1.6967,1.6971,1.69645,1.69645,40000000.0
2008-08-19 22:24:00,1.6966,1.6967,1.6963,1.69645,15400000.0
2008-08-19 22:25:00,1.6965,1.6967,1.6963,1.6967,10800000.0
2008-08-19 22:26:00,1.6968,1.6969,1.6968,1.6968,15600000.0
2008-08-19 22:27:00,1.6968,1.6969,1.6961,1.6964,52000000.0
2008-08-19 22:28:00,1.6964,1.6966,1.6961,1.6964,53700000.0
2008-08-19 22:29:00,1.6964,1.6964,1.6959,1.6963,27000000.0
2008-08-19 22:30:00,1.6963,1.6964,1.6962,1.6962,27300000.0
2008-08-19 22:31:00,1.6962,1.6962,1.6954,1.6956,44300000.0
2008-08-19 22:32:00,1.6956,1.69605,1.6955,1.696,55100000.0
2008-08-19 22:33:00,1.696,1.6962,1.696,1.6962,8200000.0
2008-08-19 22:34:00,1.6963,1.69645,1.6963,1.69645,3000000.0
2008-08-19 22:35:00,1.69645,1.6966,1.69625,1.6966,13600000.0
2008-08-19 22:36:00,1.6965,1.6966,1.6965,1.6965,13400000.0
2008-08-19 22:37:00,1.6965,1.6966,1.6959,1.6961,21000000.0
2008-08-19 22:38:00,1.6959,1.6959,1.6958,1.6958,35400000.0
2008-08-19 22:39:00,1.69595,1.696,1.6958,1.696,13800000.0
2008-08-19 22:40:00,1.69605,1.6961,1.6956,1.6959,63900000.0
2008-08-19 22:41:00,1.696,1.6962,1.69585,1.6962,34400000.0
2008-08-19 22:42:00,1.6962,1.6962,1.6959,1.696,13000000.0
2008-08-19 22:43:00,1.696,1.696,1.69575,1.6959,21400000.0
2008-08-19 22:44:00,1.6958,1.6959,1.6958,1.6958,10000000.0
2008-08-19 22:45:00,1.696,1.6961,1.696,1.696,11600000.0
2008-08-19 22:46:00,1.696,1.6961,1.6954,1.6959,84000000.0
2008-08-19 22:47:00,1.6959,1.696,1.69575,1.696,27400000.0
2008-08-19 22:48:00,1.69605,1.69605,1.6958,1.69605,18800000.0
2008-08-19 22:49:00,1.69595,1.6961,1.6958,1.696,7600000.0
2008-08-19 22:50:00,1.6959,1.696,1.6959,1.696,3600000.0
2008-08-19 22:51:00,1.696,1.696,1.6959,1.6959,13000000.0
2008-08-19 22:52:00,1.696,1.69635,1.6957,1.6958,98400000.0
2008-08-19 22:53:00,1.6959,1.6961,1.6958,1.6961,26100000.0
2008-08-19 22:54:00,1.696,1.696,1.6957,1.6957,46400000.0
2008-08-19 22:55:00,1.6957,1.6957,1.6955,1.6955,32900000.0
2008-08-19 22:56:00,1.6955,1.6955,1.6953,1.6953,15000000.0
2008-08-19 22:57:00,1.6953,1.6955,1.6953,1.6954,9000000.0
2008-08-19 22:58:00,1.6954,1.6954,1.6949,1.6951,43700000.0
2008-08-19 22:59:00,1.6949,1.6951,1.6944,1.6945,40800000.0
2008-08-19 23:00:00,1.6944,1.6944,1.694,1.694,19000000.0
2008-08-19 23:01:00,1.694,1.6942,1.69395,1.69395,44400000.0
2008-08-19 23:02:00,1.694,1.6944,1.694,1.6943,119400000.0
2008-08-19 23:03:00,1.69425,1.6944,1.69425,1.69425,129100000.0
2008-08-19 23:04:00,1.69425,1.6948,1.69425,1.6946,55500000.0
2008-08-19 23:05:00,1.6946,1.6952,1.69355,1.6939,256000000.0
2008-08-19 23:06:00,1.6939,1.69475,1.6937,1.6939,87300000.0
2008-08-19 23:07:00,1.694,1.6947,1.694,1.6946,75700000.0
2008-08-19 23:08:00,1.6945,1.6946,1.6944,1.6945,27300000.0
2008-08-19 23:09:00,1.6947,1.6947,1.6945,1.6945,4000000.0
2008-08-19 23:10:00,1.6945,1.6945,1.69375,1.6942,29900000.0
2008-08-19 23:11:00,1.6943,1.6943,1.6939,1.6939,15200000.0
2008-08-19 23:12:00,1.6935,1.6935,1.6922,1.6933,123300000.0
2008-08-19 23:13:00,1.6933,1.6934,1.6933,1.6934,52700000.0
2008-08-19 23:14:00,1.6933,1.6942,1.6932,1.6942,68400000.0
2008-08-19 23:15:00,1.6943,1.6943,1.69355,1.6937,41100000.0
2008-08-19 23:16:00,1.6938,1.6939,1.6938,1.6939,5000000.0
2008-08-19 23:17:00,1.6939,1.694,1.6939,1.694,14000000.0
2008-08-19 23:18:00,1.694,1.6941,1.6939,1.694,29600000.0
2008-08-19 23:19:00,1.694,1.6942,1.694,1.6942,47000000.0
2008-08-19 23:20:00,1.6942,1.6946,1.6942,1.6946,88700000.0
2008-08-19 23:21:00,1.6946,1.6948,1.6946,1.6946,58500000.0
2008-08-19 23:22:00,1.6947,1.6956,1.6945,1.6945,181700000.0
2008-08-19 23:23:00,1.6945,1.69485,1.6945,1.6948,96700000.0
2008-08-19 23:24:00,1.69485,1.69505,1.6943,1.69485,183000000.0
2008-08-19 23:25:00,1.69495,1.69495,1.6945,1.6946,54900000.0
2008-08-19 23:26:00,1.6947,1.6947,1.6946,1.69465,16200000.0
2008-08-19 23:27:00,1.6946,1.6948,1.6946,1.69465,59400000.0
2008-08-19 23:28:00,1.69475,1.69505,1.6947,1.69505,135600000.0
2008-08-19 23:29:00,1.6951,1.6957,1.69505,1.6953,223500000.0
2008-08-19 23:30:00,1.69525,1.69545,1.69515,1.69545,59400000.0
2008-08-19 23:31:00,1.6956,1.69585,1.6951,1.69535,211700000.0
2008-08-19 23:32:00,1.69535,1.6956,1.695,1.6954,248600000.0
2008-08-19 23:33:00,1.6952,1.6952,1.695,1.695,8300000.0
2008-08-19 23:34:00,1.695,1.6952,1.6949,1.6952,59400000.0
2008-08-19 23:35:00,1.6952,1.6952,1.6948,1.6949,17600000.0
2008-08-19 23:36:00,1.6949,1.6951,1.6949,1.6951,26100000.0
2008-08-19 23:37:00,1.6951,1.6953,1.695,1.6953,44500000.0
2008-08-19 23:38:00,1.6954,1.69565,1.69515,1.6955,66000000.0
2008-08-19 23:39:00,1.6955,1.69615,1.6954,1.6955,256900000.0
2008-08-19 23:40:00,1.6956,1.6957,1.6956,1.6957,8400000.0
2008-08-19 23:41:00,1.6957,1.6959,1.6957,1.6959,11300000.0
2008-08-19 23:42:00,1.6961,1.6961,1.695,1.6952,244600000.0
2008-08-19 23:43:00,1.69465,1.6948,1.6938,1.6946,264200000.0
2008-08-19 23:44:00,1.6946,1.6946,1.6939,1.6943,139800000.0
2008-08-19 23:45:00,1.6944,1.6945,1.6939,1.6944,151500000.0
2008-08-19 23:46:00,1.6944,1.6945,1.694,1.6943,30900000.0
2008-08-19 23:47:00,1.6943,1.6943,1.6939,1.6942,70700000.0
2008-08-19 23:48:00,1.6942,1.6945,1.6942,1.6943,22000000.0
2008-08-19 23:49:00,1.6943,1.6948,1.6943,1.6947,16000000.0
2008-08-19 23:50:00,1.6947,1.6947,1.6947,1.6947,1400000.0
2008-08-19 23:51:00,1.6947,1.695,1.69465,1.6947,53300000.0
2008-08-19 23:52:00,1.6947,1.6947,1.6946,1.69465,25200000.0
2008-08-19 23:53:00,1.6947,1.6949,1.6947,1.6949,20900000.0
2008-08-19 23:54:00,1.6948,1.6949,1.6948,1.6949,40400000.0
2008-08-19 23:55:00,1.6949,1.6949,1.6946,1.6948,40400000.0
2008-08-19 23:57:00,1.6948,1.6948,1.6944,1.6944,66800000.0
2008-08-19 23:58:00,1.6944,1.6952,1.6943,1.6952,195700000.0
2008-08-19 23:59:00,1.6952,1.6952,1.6945,1.695,30800000.0
2008-08-20 00:00:00,1.695,1.6956,1.695,1.6954,184400000.0
2008-08-20 00:01:00,1.69545,1.6958,1.6947,1.6948,202100000.0
2008-08-20 00:02:00,1.695,1.6954,1.695,1.6953,39200000.0
2008-08-20 00:03:00,1.6953,1.6953,1.695,1.69505,87100000.0
2008-08-20 00:04:00,1.69505,1.69505,1.6948,1.6948,23900000.0
2008-08-20 00:05:00,1.6948,1.695,1.6948,1.6948,41100000.0
2008-08-20 00:06:00,1.6948,1.6948,1.6948,1.6948,6300000.0
2008-08-20 00:07:00,1.6948,1.6948,1.6948,1.6948,22300000.0
2008-08-20 00:09:00,1.6948,1.6949,1.6948,1.6949,12100000.0
2008-08-20 00:10:00,1.6949,1.6949,1.69465,1.69475,28400000.0
2008-08-20 00:11:00,1.69475,1.695,1.69455,1.69455,48600000.0
2008-08-20 00:12:00,1.69465,1.69465,1.6945,1.6945,14400000.0
2008-08-20 00:13:00,1.6945,1.6945,1.6945,1.6945,1800000.0
2008-08-20 00:14:00,1.6945,1.6945,1.6943,1.6943,43200000.0
2008-08-20 00:15:00,1.6944,1.6953,1.6944,1.6952,55200000.0
2008-08-20 00:16:00,1.6952,1.696,1.695,1.695,154600000.0
2008-08-20 00:17:00,1.695,1.6952,1.6949,1.6951,40400000.0
2008-08-20 00:18:00,1.6951,1.6951,1.6949,1.695,35300000.0
2008-08-20 00:19:00,1.6949,1.6955,1.6949,1.6954,135500000.0
2008-08-20 00:20:00,1.6954,1.6961,1.6954,1.696,86500000.0
2008-08-20 00:21:00,1.696,1.696,1.6958,1.6958,49900000.0
2008-08-20 00:22:00,1.6958,1.6959,1.6956,1.6958,56800000.0
2008-08-20 00:23:00,1.6959,1.696,1.6957,1.6958,72500000.0
2008-08-20 00:24:00,1.6958,1.6961,1.6957,1.6959,45000000.0
2008-08-20 00:25:00,1.696,1.6961,1.696,1.696,53000000.0
2008-08-20 00:26:00,1.696,1.696,1.6959,1.6959,30300000.0
2008-08-20 00:27:00,1.6959,1.6959,1.6959,1.6959,8200000.0
2008-08-20 00:28:00,1.6959,1.696,1.6959,1.6959,39900000.0
2008-08-20 00:29:00,1.6959,1.6959,1.6958,1.6958,45000000.0
2008-08-20 00:30:00,1.6958,1.6959,1.6958,1.6959,26600000.0
2008-08-20 00:31:00,1.6959,1.6959,1.6958,1.6959,26400000.0
2008-08-20 00:32:00,1.6958,1.6959,1.6958,1.6958,11200000.0
2008-08-20 00:33:00,1.6958,1.6959,1.6958,1.6959,18300000.0
2008-08-20 00:34:00,1.6959,1.69615,1.6958,1.69615,73400000.0
2008-08-20 00:35:00,1.69615,1.69635,1.6959,1.6959,38800000.0
2008-08-20 00:36:00,1.696,1.69645,1.6959,1.69645,91200000.0
2008-08-20 00:37:00,1.6963,1.6968,1.6963,1.6965,214100000.0
2008-08-20 00:38:00,1.6965,1.6975,1.6965,1.6975,272300000.0
2008-08-20 00:39:00,1.6975,1.6976,1.6971,1.6976,188200000.0
2008-08-20 00:40:00,1.6976,1.6976,1.6972,1.6974,103500000.0
2008-08-20 00:41:00,1.6974,1.6975,1.697,1.697,89500000.0
2008-08-20 00:42:00,1.697,1.6972,1.697,1.6972,60600000.0
2008-08-20 00:43:00,1.6972,1.6975,1.6967,1.6969,176800000.0
2008-08-20 00:44:00,1.6969,1.697,1.6968,1.6968,48800000.0
2008-08-20 00:45:00,1.6968,1.697,1.6968,1.6969,18400000.0
2008-08-20 00:46:00,1.6969,1.697,1.6969,1.697,19600000.0
2008-08-20 00:47:00,1.697,1.697,1.6962,1.6966,285600000.0
2008-08-20 00:48:00,1.6966,1.6967,1.696,1.6962,212000000.0
2008-08-20 00:49:00,1.6962,1.6964,1.6959,1.696,141700000.0
2008-08-20 00:50:00,1.696,1.6962,1.6957,1.6957,100900000.0
2008-08-20 00:51:00,1.6957,1.6957,1.6955,1.6957,14300000.0
2008-08-20 00:52:00,1.6957,1.6957,1.6954,1.6954,12400000.0
2008-08-20 00:53:00,1.6956,1.6958,1.6956,1.6956,47700000.0
2008-08-20 00:54:00,1.6956,1.6958,1.6956,1.6957,21300000.0
2008-08-20 00:55:00,1.6957,1.6959,1.6956,1.6958,104600000.0
2008-08-20 00:56:00,1.6958,1.6959,1.6957,1.6959,34000000.0
2008-08-20 00:57:00,1.6959,1.69625,1.6957,1.6957,88300000.0
2008-08-20 00:58:00,1.6957,1.6958,1.6953,1.6954,184400000.0
2008-08-20 00:59:00,1.6954,1.6957,1.69525,1.6954,280500000.0
2008-08-20 01:00:00,1.69535,1.6962,1.6953,1.696,89300000.0
2008-08-20 01:01:00,1.696,1.6961,1.69525,1.6959,168800000.0
2008-08-20 01:02:00,1.6956,1.69585,1.69545,1.6957,44300000.0
2008-08-20 01:03:00,1.6957,1.6958,1.6952,1.6958,93300000.0
2008-08-20 01:04:00,1.6956,1.6959,1.6952,1.6958,119600000.0
2008-08-20 01:05:00,1.6958,1.6959,1.6949,1.6956,84100000.0
2008-08-20 01:06:00,1.6956,1.6956,1.6952,1.6952,23000000.0
2008-08-20 01:07:00,1.6952,1.6952,1.6946,1.6951,137900000.0
2008-08-20 01:08:00,1.6951,1.6953,1.6949,1.6949,42500000.0
2008-08-20 01:09:00,1.695,1.695,1.6948,1.6948,32300000.0
2008-08-20 01:10:00,1.6948,1.6949,1.6948,1.6949,15000000.0
2008-08-20 01:11:00,1.6949,1.69525,1.6949,1.6951,59600000.0
2008-08-20 01:12:00,1.695,1.695,1.6949,1.6949,42300000.0
2008-08-20 01:13:00,1.695,1.6952,1.695,1.695,27000000.0
2008-08-20 01:14:00,1.695,1.69535,1.695,1.6952,136700000.0
2008-08-20 01:15:00,1.6953,1.6953,1.6951,1.6952,94500000.0
2008-08-20 01:16:00,1.6951,1.6953,1.6947,1.6951,166700000.0
2008-08-20 01:17:00,1.6951,1.6954,1.6951,1.6952,49800000.0
2008-08-20 01:18:00,1.695,1.6954,1.695,1.6954,25300000.0
2008-08-20 01:19:00,1.6952,1.6952,1.6949,1.6951,42500000.0
2008-08-20 01:20:00,1.6951,1.6951,1.6949,1.6951,27500000.0
2008-08-20 01:21:00,1.6951,1.6951,1.6947,1.6947,85300000.0
2008-08-20 01:22:00,1.6947,1.6949,1.6947,1.6949,30300000.0
2008-08-20 01:23:00,1.69485,1.6953,1.69435,1.6953,223200000.0
2008-08-20 01:24:00,1.6953,1.6954,1.69465,1.69475,156900000.0
2008-08-20 01:25:00,1.69485,1.69495,1.69485,1.69485,43200000.0
2008-08-20 01:26:00,1.6948,1.6951,1.6948,1.6949,127800000.0
2008-08-20 01:27:00,1.6949,1.6952,1.6947,1.6947,248600000.0
2008-08-20 01:28:00,1.6947,1.69495,1.69455,1.6947,289100000.0
2008-08-20 01:29:00,1.6947,1.6947,1.6945,1.6946,82800000.0
2008-08-20 01:30:00,1.6946,1.6949,1.6943,1.6946,353100000.0
2008-08-20 01:31:00,1.6946,1.695,1.6946,1.6948,124900000.0
2008-08-20 01:32:00,1.6948,1.69485,1.6944,1.6944,75600000.0
2008-08-20 01:33:00,1.6944,1.6946,1.6944,1.6945,30700000.0
2008-08-20 01:34:00,1.69465,1.6948,1.6942,1.6942,156700000.0
2008-08-20 01:35:00,1.694,1.694,1.6932,1.6936,184600000.0
2008-08-20 01:36:00,1.6936,1.6945,1.6933,1.6942,308300000.0
2008-08-20 01:37:00,1.6942,1.6943,1.6939,1.694,183500000.0
2008-08-20 01:38:00,1.694,1.69425,1.6939,1.6942,72000000.0
2008-08-20 01:39:00,1.6943,1.6946,1.6942,1.6942,104700000.0
2008-08-20 01:40:00,1.69415,1.69415,1.694,1.6941,51100000.0
2008-08-20 01:41:00,1.6941,1.6942,1.6937,1.6937,142300000.0
2008-08-20 01:42:00,1.69385,1.6941,1.6935,1.6935,150600000.0
2008-08-20 01:43:00,1.6936,1.6936,1.693,1.6932,257400000.0
2008-08-20 01:44:00,1.6932,1.6934,1.6922,1.69245,218300000.0
2008-08-20 01:45:00,1.69245,1.6925,1.6916,1.6924,256000000.0
2008-08-20 01:46:00,1.6924,1.69285,1.6924,1.6927,213100000.0
2008-08-20 01:47:00,1.6928,1.693,1.6919,1.693,252200000.0
2008-08-20 01:48:00,1.693,1.69365,1.693,1.6933,91000000.0
2008-08-20 01:49:00,1.6933,1.6943,1.693,1.6937,120600000.0
2008-08-20 01:50:00,1.6937,1.6941,1.693,1.6933,193000000.0
2008-08-20 01:51:00,1.6933,1.6939,1.6933,1.6939,78600000.0
2008-08-20 01:52:00,1.6937,1.6937,1.6927,1.69345,146900000.0
2008-08-20 01:53:00,1.6934,1.69355,1.69245,1.6925,301200000.0
2008-08-20 01:54:00,1.6925,1.6933,1.6925,1.6929,197500000.0
2008-08-20 01:55:00,1.6929,1.6931,1.6927,1.69285,116700000.0
2008-08-20 01:56:00,1.6928,1.6931,1.6927,1.6931,72200000.0
2008-08-20 01:57:00,1.6932,1.6932,1.6927,1.6931,117700000.0
2008-08-20 01:58:00,1.6932,1.6936,1.6931,1.6933,48500000.0
2008-08-20 01:59:00,1.6932,1.6935,1.693,1.6935,138700000.0
2008-08-20 02:00:00,1.6934,1.6935,1.6931,1.6933,100400000.0
2008-08-20 02:01:00,1.6933,1.6935,1.6926,1.6934,187800000.0
2008-08-20 02:02:00,1.6934,1.6934,1.6927,1.6928,96600000.0
2008-08-20 02:03:00,1.6929,1.6929,1.6923,1.6925,53000000.0
2008-08-20 02:04:00,1.6925,1.6927,1.6922,1.6925,70600000.0
2008-08-20 02:05:00,1.6925,1.6929,1.6916,1.6922,342900000.0
2008-08-20 02:06:00,1.6922,1.6923,1.6919,1.692,281400000.0
2008-08-20 02:07:00,1.692,1.6925,1.6919,1.6921,244100000.0
2008-08-20 02:08:00,1.6921,1.6921,1.6919,1.6919,110800000.0
2008-08-20 02:09:00,1.692,1.6921,1.692,1.6921,66400000.0
2008-08-20 02:10:00,1.6921,1.6923,1.6919,1.6921,183300000.0
2008-08-20 02:11:00,1.6921,1.6924,1.692,1.6924,123700000.0
2008-08-20 02:12:00,1.6925,1.69285,1.6925,1.6926,311900000.0
2008-08-20 02:13:00,1.6927,1.693,1.6926,1.6929,167300000.0
2008-08-20 02:14:00,1.693,1.6931,1.69235,1.6925,287100000.0
2008-08-20 02:15:00,1.69255,1.69255,1.6922,1.6924,297000000.0
2008-08-20 02:16:00,1.69235,1.6936,1.6923,1.693,354000000.0
2008-08-20 02:17:00,1.6932,1.6939,1.6929,1.6938,405900000.0
2008-08-20 02:18:00,1.6938,1.6939,1.69355,1.6938,118100000.0
2008-08-20 02:19:00,1.694,1.694,1.6933,1.6933,79900000.0
2008-08-20 02:20:00,1.6933,1.6935,1.6931,1.6933,143900000.0
2008-08-20 02:21:00,1.6933,1.6941,1.6933,1.6937,469500000.0
2008-08-20 02:22:00,1.69375,1.6938,1.6934,1.6935,209600000.0
2008-08-20 02:23:00,1.6935,1.6937,1.6933,1.6937,191300000.0
2008-08-20 02:24:00,1.6937,1.694,1.6935,1.6938,212200000.0
2008-08-20 02:25:00,1.6938,1.6941,1.6937,1.694,80200000.0
2008-08-20 02:26:00,1.694,1.694,1.6938,1.694,72200000.0
2008-08-20 02:27:00,1.694,1.6941,1.6938,1.6939,24500000.0
2008-08-20 02:28:00,1.6939,1.6942,1.6935,1.6942,189800000.0
2008-08-20 02:29:00,1.69405,1.6941,1.69365,1.69365,67100000.0
2008-08-20 02:30:00,1.6937,1.69395,1.6932,1.6934,125500000.0
2008-08-20 02:31:00,1.69345,1.6936,1.6934,1.6935,159300000.0
2008-08-20 02:32:00,1.69355,1.6937,1.69345,1.69355,196800000.0
2008-08-20 02:33:00,1.6936,1.69365,1.69325,1.69335,198600000.0
2008-08-20 02:34:00,1.6934,1.6934,1.69295,1.6931,157000000.0
2008-08-20 02:35:00,1.69305,1.6933,1.693,1.6931,113900000.0
2008-08-20 02:36:00,1.69305,1.6933,1.69305,1.6933,168600000.0
2008-08-20 02:37:00,1.6933,1.6937,1.6931,1.6933,160800000.0
2008-08-20 02:38:00,1.6932,1.6935,1.69305,1.6933,87400000.0
2008-08-20 02:39:00,1.69315,1.6935,1.6931,1.69345,85400000.0
2008-08-20 02:40:00,1.69345,1.6936,1.69335,1.6934,115800000.0
2008-08-20 02:41:00,1.69335,1.6935,1.69305,1.6932,136600000.0
2008-08-20 02:42:00,1.69315,1.6934,1.6931,1.6933,64900000.0
2008-08-20 02:43:00,1.6933,1.6933,1.6929,1.6932,40000000.0
2008-08-20 02:44:00,1.6932,1.6932,1.6932,1.6932,10800000.0
2008-08-20 02:45:00,1.6932,1.6933,1.6931,1.6931,37400000.0
2008-08-20 02:46:00,1.6931,1.6932,1.6929,1.6931,50900000.0
2008-08-20 02:47:00,1.6931,1.6932,1.6924,1.6924,137900000.0
2008-08-20 02:48:00,1.6925,1.693,1.69235,1.6929,222200000.0
2008-08-20 02:49:00,1.6929,1.6933,1.6928,1.6931,83600000.0
2008-08-20 02:50:00,1.6931,1.6931,1.693,1.6931,9000000.0
2008-08-20 02:51:00,1.693,1.6931,1.6927,1.6927,47100000.0
2008-08-20 02:52:00,1.6927,1.693,1.6927,1.6929,51100000.0
2008-08-20 02:53:00,1.6929,1.693,1.6926,1.6928,42000000.0
2008-08-20 02:54:00,1.6928,1.6928,1.6925,1.6926,46600000.0
2008-08-20 02:55:00,1.6927,1.6931,1.6924,1.6925,131500000.0
2008-08-20 02:56:00,1.6925,1.6928,1.6922,1.6922,115700000.0
2008-08-20 02:57:00,1.6922,1.6924,1.6922,1.6924,126100000.0
2008-08-20 02:58:00,1.6924,1.6924,1.6911,1.6911,168200000.0
2008-08-20 02:59:00,1.69115,1.6917,1.691,1.69155,135200000.0
2008-08-20 03:00:00,1.6915,1.692,1.6915,1.692,190100000.0
2008-08-20 03:01:00,1.692,1.6924,1.6918,1.692,173300000.0
2008-08-20 03:02:00,1.692,1.6927,1.692,1.6925,72600000.0
2008-08-20 03:03:00,1.6924,1.6929,1.6924,1.6925,73300000.0
2008-08-20 03:04:00,1.6925,1.6936,1.6924,1.6934,204300000.0
2008-08-20 03:05:00,1.6934,1.6937,1.6929,1.6935,73800000.0
2008-08-20 03:06:00,1.6935,1.6942,1.6935,1.694,94100000.0
2008-08-20 03:07:00,1.694,1.694,1.6936,1.6937,129700000.0
2008-08-20 03:08:00,1.6937,1.6938,1.6935,1.6937,67600000.0
2008-08-20 03:09:00,1.6936,1.6938,1.6935,1.6937,195200000.0
2008-08-20 03:10:00,1.6937,1.6941,1.6935,1.6941,115500000.0
2008-08-20 03:11:00,1.6941,1.6943,1.6936,1.6943,116900000.0
2008-08-20 03:12:00,1.6943,1.6944,1.694,1.694,47400000.0
2008-08-20 03:13:00,1.694,1.6943,1.6935,1.6943,100000000.0
2008-08-20 03:14:00,1.6943,1.6943,1.69365,1.6943,156700000.0
2008-08-20 03:15:00,1.6943,1.6944,1.6937,1.6939,130700000.0
2008-08-20 03:16:00,1.6938,1.694,1.69355,1.6939,97700000.0
2008-08-20 03:17:00,1.694,1.6942,1.69385,1.6941,63400000.0
2008-08-20 03:18:00,1.6941,1.6942,1.6938,1.694,96300000.0
2008-08-20 03:19:00,1.6937,1.6938,1.6934,1.6937,206100000.0
2008-08-20 03:20:00,1.6937,1.6941,1.6936,1.6936,83600000.0
2008-08-20 03:21:00,1.6936,1.6937,1.6934,1.69365,168000000.0
2008-08-20 03:22:00,1.69375,1.694,1.69375,1.6939,19000000.0
2008-08-20 03:23:00,1.6939,1.69395,1.6938,1.6938,43000000.0
2008-08-20 03:24:00,1.6938,1.6942,1.6938,1.694,56100000.0
2008-08-20 03:25:00,1.69395,1.6941,1.69365,1.6938,143700000.0
2008-08-20 03:26:00,1.6939,1.6941,1.69345,1.6941,54400000.0
2008-08-20 03:27:00,1.6942,1.6943,1.6936,1.6937,137700000.0
2008-08-20 03:28:00,1.69365,1.6937,1.6934,1.6935,50700000.0
2008-08-20 03:29:00,1.6935,1.6935,1.6934,1.6935,8300000.0
2008-08-20 03:30:00,1.6935,1.69355,1.69285,1.69285,202500000.0
2008-08-20 03:31:00,1.6929,1.6936,1.6928,1.6932,224600000.0
2008-08-20 03:32:00,1.6932,1.6935,1.693,1.69335,150000000.0
2008-08-20 03:33:00,1.69335,1.6939,1.6933,1.6938,259400000.0
2008-08-20 03:34:00,1.69385,1.6942,1.69375,1.6941,312100000.0
2008-08-20 03:35:00,1.6941,1.6941,1.6938,1.6938,167200000.0
2008-08-20 03:36:00,1.69385,1.6943,1.69385,1.6942,91900000.0
2008-08-20 03:37:00,1.6943,1.6943,1.6939,1.6939,217600000.0
2008-08-20 03:38:00,1.6939,1.69425,1.6937,1.6942,201400000.0
2008-08-20 03:39:00,1.6942,1.6946,1.6941,1.69415,138900000.0
2008-08-20 03:40:00,1.6942,1.6942,1.694,1.694,84100000.0
2008-08-20 03:41:00,1.694,1.6942,1.694,1.6942,75900000.0
2008-08-20 03:42:00,1.6942,1.6944,1.6941,1.6943,214000000.0
2008-08-20 03:43:00,1.69415,1.6942,1.69385,1.6941,140600000.0
2008-08-20 03:44:00,1.6943,1.6944,1.69405,1.6941,50900000.0
2008-08-20 03:45:00,1.69405,1.6941,1.694,1.69405,40200000.0
2008-08-20 03:46:00,1.6941,1.69415,1.694,1.69415,25500000.0
2008-08-20 03:47:00,1.69415,1.69415,1.694,1.69405,43100000.0
2008-08-20 03:48:00,1.6941,1.69415,1.6937,1.69375,69700000.0
2008-08-20 03:49:00,1.69375,1.694,1.69375,1.6939,60600000.0
2008-08-20 03:50:00,1.6939,1.694,1.6939,1.6939,99500000.0
2008-08-20 03:51:00,1.694,1.694,1.6939,1.6939,47400000.0
2008-08-20 03:52:00,1.6939,1.6939,1.6937,1.6937,45700000.0
2008-08-20 03:53:00,1.69375,1.69385,1.6937,1.6938,81700000.0
2008-08-20 03:54:00,1.6939,1.694,1.69375,1.694,92200000.0
2008-08-20 03:55:00,1.694,1.6941,1.6938,1.6939,86000000.0
2008-08-20 03:56:00,1.694,1.694,1.694,1.694,16700000.0
2008-08-20 03:57:00,1.69395,1.69425,1.69395,1.69415,188200000.0
2008-08-20 03:58:00,1.6941,1.6942,1.69395,1.6941,182700000.0
2008-08-20 03:59:00,1.6941,1.69425,1.6938,1.6941,131500000.0
2008-08-20 04:00:00,1.6941,1.6942,1.69395,1.6942,111400000.0
2008-08-20 04:01:00,1.69425,1.6946,1.69415,1.69445,115800000.0
2008-08-20 04:02:00,1.6944,1.6951,1.6944,1.6946,233900000.0
2008-08-20 04:03:00,1.69455,1.6946,1.694,1.6942,270700000.0
2008-08-20 04:04:00,1.6942,1.6945,1.6942,1.6943,100000000.0
2008-08-20 04:05:00,1.6943,1.6943,1.6943,1.6943,11300000.0
2008-08-20 04:06:00,1.6944,1.6944,1.6943,1.6943,64100000.0
2008-08-20 04:07:00,1.6943,1.6949,1.6943,1.6948,95200000.0
2008-08-20 04:08:00,1.6948,1.6948,1.6945,1.6948,117900000.0
2008-08-20 04:09:00,1.6948,1.6952,1.6947,1.6948,93300000.0
2008-08-20 04:10:00,1.69475,1.69475,1.6947,1.6947,14100000.0
2008-08-20 04:11:00,1.6947,1.6949,1.6947,1.6949,48300000.0
2008-08-20 04:12:00,1.6949,1.6949,1.6946,1.6948,119400000.0
2008-08-20 04:13:00,1.6947,1.6949,1.6945,1.6945,125100000.0
2008-08-20 04:14:00,1.6946,1.6947,1.69445,1.6946,140400000.0
2008-08-20 04:15:00,1.69455,1.6946,1.69425,1.69425,89600000.0
2008-08-20 04:16:00,1.6944,1.69445,1.6944,1.69445,9000000.0
2008-08-20 04:17:00,1.6945,1.6945,1.6945,1.6945,4300000.0
2008-08-20 04:18:00,1.6944,1.69465,1.69425,1.6946,90500000.0
2008-08-20 04:19:00,1.69455,1.6949,1.69435,1.6947,268800000.0
2008-08-20 04:20:00,1.69455,1.6947,1.6945,1.6947,184000000.0
2008-08-20 04:21:00,1.6947,1.69515,1.6944,1.69515,227700000.0
2008-08-20 04:22:00,1.6953,1.69575,1.6951,1.6952,483000000.0
2008-08-20 04:23:00,1.6951,1.6952,1.69425,1.6949,233300000.0
2008-08-20 04:24:00,1.695,1.695,1.69475,1.69485,233300000.0
2008-08-20 04:25:00,1.69485,1.695,1.69455,1.69485,189200000.0
2008-08-20 04:26:00,1.695,1.6951,1.6949,1.6951,56400000.0
2008-08-20 04:27:00,1.6951,1.6954,1.6949,1.6951,166900000.0
2008-08-20 04:28:00,1.6951,1.6951,1.6948,1.695,171000000.0
2008-08-20 04:29:00,1.695,1.6951,1.6946,1.6948,120500000.0
2008-08-20 04:30:00,1.6948,1.6951,1.69455,1.6949,90600000.0
2008-08-20 04:31:00,1.69485,1.6949,1.69465,1.69485,141500000.0
2008-08-20 04:32:00,1.69485,1.695,1.6947,1.6949,219200000.0
2008-08-20 04:33:00,1.69485,1.69525,1.69485,1.69525,295400000.0
2008-08-20 04:34:00,1.69525,1.69525,1.695,1.6951,80000000.0
2008-08-20 04:35:00,1.6952,1.6952,1.6949,1.6949,49900000.0
2008-08-20 04:36:00,1.6949,1.6949,1.6946,1.6948,78800000.0
2008-08-20 04:37:00,1.69475,1.6951,1.69475,1.6951,36300000.0
2008-08-20 04:38:00,1.6951,1.6952,1.6947,1.6947,124800000.0
2008-08-20 04:39:00,1.6948,1.69485,1.69475,1.69475,122500000.0
2008-08-20 04:40:00,1.69475,1.6948,1.69455,1.6947,62900000.0
2008-08-20 04:41:00,1.6947,1.6949,1.69445,1.6946,132400000.0
2008-08-20 04:42:00,1.69445,1.695,1.6944,1.69445,187100000.0
2008-08-20 04:43:00,1.6946,1.6948,1.6945,1.6947,126000000.0
2008-08-20 04:44:00,1.6947,1.6949,1.6947,1.6948,20700000.0
2008-08-20 04:45:00,1.69475,1.6949,1.69475,1.69485,86000000.0
2008-08-20 04:46:00,1.6949,1.6951,1.6948,1.6948,134800000.0
2008-08-20 04:47:00,1.6948,1.6948,1.6946,1.6946,92300000.0
2008-08-20 04:48:00,1.69465,1.695,1.69465,1.6949,85300000.0
2008-08-20 04:49:00,1.69495,1.6951,1.69485,1.6949,88400000.0
2008-08-20 04:50:00,1.6949,1.6949,1.69465,1.6947,57400000.0
2008-08-20 04:51:00,1.6947,1.6949,1.69465,1.69475,34800000.0
2008-08-20 04:52:00,1.6948,1.6949,1.69455,1.69455,22000000.0
2008-08-20 04:53:00,1.6948,1.6949,1.6948,1.6949,3000000.0
2008-08-20 04:54:00,1.6949,1.6949,1.6948,1.6949,9000000.0
2008-08-20 04:55:00,1.6947,1.695,1.6947,1.6947,42100000.0
2008-08-20 04:56:00,1.6947,1.6948,1.69465,1.6947,38500000.0
2008-08-20 04:57:00,1.69465,1.6947,1.69455,1.6947,59300000.0
2008-08-20 04:58:00,1.6947,1.6948,1.69445,1.6946,109400000.0
2008-08-20 04:59:00,1.69455,1.6948,1.69435,1.6946,74500000.0
2008-08-20 05:00:00,1.6947,1.6947,1.69405,1.6943,107000000.0
2008-08-20 05:01:00,1.6943,1.6945,1.6943,1.69435,10400000.0
2008-08-20 05:02:00,1.6944,1.6948,1.69435,1.6946,133600000.0
2008-08-20 05:03:00,1.6946,1.6947,1.6943,1.6943,50200000.0
2008-08-20 05:04:00,1.6944,1.6947,1.6944,1.6946,46900000.0
2008-08-20 05:06:00,1.6945,1.6945,1.6944,1.6944,49800000.0
2008-08-20 05:07:00,1.6943,1.6943,1.6942,1.6943,13000000.0
2008-08-20 05:08:00,1.6943,1.6943,1.6942,1.6942,49400000.0
2008-08-20 05:09:00,1.6942,1.6942,1.6936,1.6937,122100000.0
2008-08-20 05:10:00,1.6937,1.6939,1.6937,1.6938,45000000.0
2008-08-20 05:11:00,1.6938,1.6939,1.6937,1.6939,38200000.0
2008-08-20 05:12:00,1.6939,1.6942,1.6939,1.6942,82900000.0
2008-08-20 05:13:00,1.6942,1.6942,1.694,1.6941,56900000.0
2008-08-20 05:14:00,1.69415,1.6943,1.6938,1.6942,197900000.0
2008-08-20 05:15:00,1.6942,1.6942,1.6942,1.6942,8800000.0
2008-08-20 05:16:00,1.6942,1.6942,1.6941,1.6941,29100000.0
2008-08-20 05:17:00,1.6942,1.6943,1.6942,1.6942,20700000.0
2008-08-20 05:18:00,1.6942,1.6944,1.6942,1.6943,55600000.0
2008-08-20 05:19:00,1.6943,1.6945,1.6942,1.6944,23700000.0
2008-08-20 05:20:00,1.6944,1.6945,1.6943,1.6945,88100000.0
2008-08-20 05:21:00,1.6947,1.69475,1.6945,1.6947,111900000.0
2008-08-20 05:22:00,1.6947,1.6948,1.6945,1.6945,127100000.0
2008-08-20 05:23:00,1.69455,1.6947,1.69455,1.6946,15800000.0
2008-08-20 05:24:00,1.6947,1.6947,1.69435,1.6946,93000000.0
2008-08-20 05:25:00,1.6946,1.6947,1.6946,1.6947,19600000.0
2008-08-20 05:26:00,1.6948,1.695,1.69475,1.69475,62300000.0
2008-08-20 05:27:00,1.69475,1.695,1.6946,1.6947,31600000.0
2008-08-20 05:28:00,1.6946,1.6947,1.69455,1.6947,58900000.0
2008-08-20 05:29:00,1.6948,1.6948,1.6946,1.6946,31100000.0
2008-08-20 05:30:00,1.6946,1.6946,1.6944,1.6944,48200000.0
2008-08-20 05:31:00,1.6944,1.6945,1.6944,1.6944,7000000.0
2008-08-20 05:32:00,1.6944,1.6946,1.6944,1.6944,13500000.0
2008-08-20 05:33:00,1.6944,1.6944,1.6944,1.6944,7000000.0
2008-08-20 05:34:00,1.6944,1.6945,1.69415,1.69445,141000000.0
2008-08-20 05:35:00,1.69445,1.6946,1.69435,1.6944,57000000.0
2008-08-20 05:36:00,1.6944,1.6945,1.6943,1.6945,30600000.0
2008-08-20 05:37:00,1.6945,1.6946,1.6945,1.6946,7400000.0
2008-08-20 05:38:00,1.6946,1.6946,1.6945,1.6946,10400000.0
2008-08-20 05:39:00,1.6946,1.6946,1.69435,1.6944,27900000.0
2008-08-20 05:40:00,1.69435,1.6944,1.6938,1.6938,91900000.0
2008-08-20 05:41:00,1.6939,1.6941,1.69375,1.6941,135000000.0
2008-08-20 05:42:00,1.6939,1.694,1.6938,1.6938,122500000.0
2008-08-20 05:43:00,1.6939,1.694,1.6935,1.6937,93600000.0
2008-08-20 05:44:00,1.6938,1.694,1.69375,1.6939,45200000.0
2008-08-20 05:45:00,1.6939,1.6941,1.6938,1.69385,28800000.0
2008-08-20 05:46:00,1.6939,1.6939,1.69355,1.69365,61000000.0
2008-08-20 05:47:00,1.69365,1.694,1.6936,1.69375,251800000.0
2008-08-20 05:48:00,1.69375,1.69375,1.6934,1.6937,112700000.0
2008-08-20 05:49:00,1.6937,1.6937,1.6933,1.6935,46600000.0
2008-08-20 05:50:00,1.6935,1.6936,1.6931,1.69315,181000000.0
2008-08-20 05:51:00,1.6933,1.6936,1.6931,1.6931,135700000.0
2008-08-20 05:52:00,1.6932,1.6934,1.6932,1.6934,51500000.0
2008-08-20 05:53:00,1.6933,1.6936,1.6933,1.6933,43200000.0
2008-08-20 05:54:00,1.6935,1.6936,1.6933,1.6933,80100000.0
2008-08-20 05:55:00,1.6933,1.6937,1.69305,1.6935,164400000.0
2008-08-20 05:56:00,1.6936,1.6939,1.69345,1.69375,71700000.0
2008-08-20 05:57:00,1.69375,1.6943,1.6937,1.694,251300000.0
2008-08-20 05:58:00,1.6939,1.6941,1.6937,1.6941,119000000.0
2008-08-20 05:59:00,1.694,1.6941,1.6939,1.6941,13700000.0
2008-08-20 06:00:00,1.694,1.6941,1.6939,1.6939,161500000.0
2008-08-20 06:01:00,1.6939,1.6939,1.6937,1.6939,27100000.0
2008-08-20 06:02:00,1.6939,1.6939,1.6938,1.6938,16500000.0
2008-08-20 06:03:00,1.6938,1.6939,1.6937,1.6939,61500000.0
2008-08-20 06:04:00,1.6939,1.694,1.69375,1.694,66300000.0
2008-08-20 06:05:00,1.694,1.6943,1.69355,1.6941,225000000.0
2008-08-20 06:06:00,1.6941,1.69425,1.69385,1.694,157300000.0
2008-08-20 06:07:00,1.694,1.6943,1.69395,1.69415,138500000.0
2008-08-20 06:08:00,1.69415,1.69415,1.6938,1.6939,83200000.0
2008-08-20 06:09:00,1.6939,1.6944,1.6939,1.6944,126900000.0
2008-08-20 06:10:00,1.6944,1.6946,1.6943,1.69445,57100000.0
2008-08-20 06:11:00,1.69445,1.6946,1.6944,1.69455,126700000.0
2008-08-20 06:12:00,1.69455,1.6947,1.694,1.6944,118700000.0
2008-08-20 06:13:00,1.69425,1.69425,1.6941,1.6941,96800000.0
2008-08-20 06:14:00,1.6941,1.6941,1.6936,1.6938,168300000.0
2008-08-20 06:15:00,1.6936,1.6938,1.6935,1.6937,202700000.0
2008-08-20 06:16:00,1.6937,1.6937,1.6934,1.6935,104500000.0
2008-08-20 06:17:00,1.6934,1.6935,1.693,1.6931,126500000.0
2008-08-20 06:18:00,1.6931,1.6933,1.6928,1.6929,79000000.0
2008-08-20 06:19:00,1.6929,1.6929,1.6927,1.6929,23600000.0
2008-08-20 06:20:00,1.6927,1.6929,1.6923,1.6923,117000000.0
2008-08-20 06:21:00,1.69225,1.6928,1.6921,1.6928,73400000.0
2008-08-20 06:22:00,1.6928,1.6929,1.6928,1.6928,59800000.0
2008-08-20 06:23:00,1.6927,1.6928,1.6925,1.6926,129700000.0
2008-08-20 06:24:00,1.6926,1.69285,1.6925,1.6928,59100000.0
2008-08-20 06:25:00,1.6928,1.6929,1.6926,1.6926,53100000.0
2008-08-20 06:26:00,1.6926,1.6928,1.6923,1.6923,33500000.0
2008-08-20 06:27:00,1.6924,1.6925,1.6923,1.6923,47500000.0
2008-08-20 06:28:00,1.6923,1.6925,1.6922,1.6923,53400000.0
2008-08-20 06:29:00,1.6923,1.6923,1.6918,1.6918,59700000.0
2008-08-20 06:30:00,1.692,1.6921,1.692,1.6921,21000000.0
2008-08-20 06:31:00,1.6921,1.6921,1.6921,1.6921,7200000.0
2008-08-20 06:32:00,1.6921,1.6925,1.6921,1.6921,33000000.0
2008-08-20 06:33:00,1.6921,1.69225,1.6921,1.6922,45400000.0
2008-08-20 06:34:00,1.6922,1.6922,1.6922,1.6922,17700000.0
2008-08-20 06:35:00,1.6922,1.6922,1.6919,1.6922,94500000.0
2008-08-20 06:36:00,1.6922,1.6923,1.6921,1.6921,99700000.0
2008-08-20 06:37:00,1.69195,1.6922,1.6919,1.6919,98800000.0
2008-08-20 06:38:00,1.6919,1.6922,1.6919,1.6922,29900000.0
2008-08-20 06:39:00,1.6922,1.6922,1.6919,1.6921,69500000.0
2008-08-20 06:40:00,1.692,1.6923,1.6917,1.6919,137400000.0
2008-08-20 06:41:00,1.6919,1.6921,1.6919,1.6921,93400000.0
2008-08-20 06:42:00,1.6921,1.6924,1.6921,1.6923,92600000.0
2008-08-20 06:43:00,1.6923,1.6924,1.6922,1.6924,68800000.0
2008-08-20 06:44:00,1.6922,1.6925,1.6919,1.6922,187000000.0
2008-08-20 06:45:00,1.6922,1.6925,1.6917,1.692,126100000.0
2008-08-20 06:46:00,1.692,1.692,1.6919,1.692,84800000.0
2008-08-20 06:47:00,1.692,1.692,1.6917,1.692,68600000.0
2008-08-20 06:48:00,1.6922,1.6925,1.6921,1.6924,101700000.0
2008-08-20 06:49:00,1.6925,1.6925,1.6925,1.6925,36500000.0
2008-08-20 06:50:00,1.6925,1.6925,1.6921,1.6922,31200000.0
2008-08-20 06:51:00,1.6921,1.6922,1.692,1.692,63700000.0
2008-08-20 06:52:00,1.692,1.6923,1.692,1.6922,54900000.0
2008-08-20 06:53:00,1.6922,1.6925,1.6922,1.6925,25800000.0
2008-08-20 06:54:00,1.6925,1.6925,1.692,1.692,137900000.0
2008-08-20 06:55:00,1.692,1.692,1.6917,1.6919,126200000.0
2008-08-20 06:56:00,1.6919,1.6921,1.6917,1.6921,76900000.0
2008-08-20 06:58:00,1.692,1.6923,1.6919,1.6923,76200000.0
2008-08-20 06:59:00,1.6923,1.6925,1.6922,1.6923,101100000.0
2008-08-20 07:00:00,1.6923,1.6925,1.6923,1.6924,23000000.0
2008-08-20 07:01:00,1.6924,1.6927,1.6923,1.6924,123100000.0
2008-08-20 07:02:00,1.69255,1.6927,1.6923,1.6925,131000000.0
2008-08-20 07:03:00,1.6925,1.6925,1.6923,1.6925,102400000.0
2008-08-20 07:04:00,1.6925,1.6926,1.6922,1.6924,57600000.0
2008-08-20 07:05:00,1.6924,1.6924,1.6922,1.6922,44100000.0
2008-08-20 07:06:00,1.6922,1.6922,1.6921,1.6922,52800000.0
2008-08-20 07:07:00,1.6922,1.6922,1.6922,1.6922,9000000.0
2008-08-20 07:08:00,1.6922,1.6922,1.692,1.6922,51000000.0
2008-08-20 07:09:00,1.6922,1.6925,1.6922,1.6925,136900000.0
2008-08-20 07:10:00,1.6925,1.6926,1.6924,1.6924,77500000.0
2008-08-20 07:11:00,1.6924,1.6926,1.6924,1.6924,73100000.0
2008-08-20 07:12:00,1.6924,1.6925,1.69225,1.6925,171200000.0
2008-08-20 07:13:00,1.6925,1.6925,1.6924,1.6924,68800000.0
2008-08-20 07:14:00,1.6924,1.6928,1.6924,1.6926,50400000.0
2008-08-20 07:15:00,1.6926,1.6934,1.6926,1.693,138700000.0
2008-08-20 07:16:00,1.6929,1.6933,1.69275,1.6932,90000000.0
2008-08-20 07:17:00,1.6931,1.6932,1.6927,1.6929,67900000.0
2008-08-20 07:18:00,1.6927,1.693,1.6926,1.6929,154900000.0
2008-08-20 07:19:00,1.69295,1.6932,1.6927,1.6929,406500000.0
2008-08-20 07:20:00,1.6929,1.69305,1.69265,1.69305,231500000.0
2008-08-20 07:21:00,1.6931,1.6932,1.693,1.69305,190200000.0
2008-08-20 07:22:00,1.6931,1.69325,1.69305,1.69305,156700000.0
2008-08-20 07:23:00,1.69305,1.6931,1.6929,1.6931,68300000.0
2008-08-20 07:24:00,1.6931,1.69325,1.69305,1.69305,71400000.0
2008-08-20 07:25:00,1.69305,1.69315,1.69285,1.69285,90200000.0
2008-08-20 07:26:00,1.69285,1.69325,1.69275,1.6932,191000000.0
2008-08-20 07:27:00,1.6932,1.6933,1.69285,1.693,254100000.0
2008-08-20 07:28:00,1.693,1.69305,1.6929,1.693,113800000.0
2008-08-20 07:29:00,1.693,1.69335,1.6929,1.69315,138800000.0
2008-08-20 07:30:00,1.69315,1.6933,1.693,1.69325,126200000.0
2008-08-20 07:31:00,1.6933,1.69445,1.6933,1.69365,480400000.0
2008-08-20 07:32:00,1.6937,1.6938,1.69355,1.6936,217300000.0
2008-08-20 07:33:00,1.69365,1.6937,1.69335,1.69345,231000000.0
2008-08-20 07:34:00,1.69345,1.6936,1.6931,1.6933,236500000.0
2008-08-20 07:35:00,1.69335,1.6935,1.69315,1.6935,155000000.0
2008-08-20 07:36:00,1.69335,1.6935,1.6932,1.6933,275300000.0
2008-08-20 07:37:00,1.6933,1.6939,1.6933,1.6939,111000000.0
2008-08-20 07:38:00,1.6939,1.694,1.6938,1.6938,98200000.0
2008-08-20 07:39:00,1.6939,1.69415,1.6939,1.694,134400000.0
2008-08-20 07:40:00,1.694,1.694,1.6938,1.6938,169800000.0
2008-08-20 07:41:00,1.6938,1.6938,1.6937,1.6937,52000000.0
2008-08-20 07:42:00,1.69375,1.6939,1.69345,1.69375,76800000.0
2008-08-20 07:43:00,1.6937,1.6938,1.6925,1.6933,290300000.0
2008-08-20 07:44:00,1.6933,1.6937,1.6933,1.6937,134300000.0
2008-08-20 07:45:00,1.6937,1.6937,1.6935,1.6935,63600000.0
2008-08-20 07:46:00,1.6935,1.6937,1.6932,1.6932,32000000.0
2008-08-20 07:47:00,1.6932,1.6933,1.693,1.693,43100000.0
2008-08-20 07:48:00,1.6929,1.6932,1.6928,1.693,40500000.0
2008-08-20 07:49:00,1.6928,1.6931,1.6926,1.693,78700000.0
2008-08-20 07:50:00,1.6931,1.6932,1.6929,1.693,70000000.0
2008-08-20 07:51:00,1.693,1.6932,1.69295,1.6932,121100000.0
2008-08-20 07:52:00,1.6931,1.6934,1.6928,1.6931,382200000.0
2008-08-20 07:53:00,1.6931,1.6932,1.69265,1.69265,349800000.0
2008-08-20 07:54:00,1.69275,1.6933,1.6927,1.6931,332000000.0
2008-08-20 07:55:00,1.6932,1.6935,1.6931,1.6932,271300000.0
2008-08-20 07:56:00,1.6932,1.6934,1.6929,1.6934,199200000.0
2008-08-20 07:57:00,1.6934,1.6934,1.6933,1.6934,127600000.0
2008-08-20 07:58:00,1.6934,1.6937,1.6934,1.6936,194900000.0
2008-08-20 07:59:00,1.6935,1.69375,1.69335,1.6936,517500000.0
2008-08-20 08:00:00,1.6935,1.6936,1.6932,1.6934,208900000.0
2008-08-20 08:01:00,1.6934,1.694,1.6932,1.694,344800000.0
2008-08-20 08:02:00,1.69385,1.69385,1.6931,1.6934,363900000.0
2008-08-20 08:03:00,1.6935,1.6935,1.69285,1.6932,189800000.0
2008-08-20 08:04:00,1.69315,1.6936,1.69305,1.6936,207600000.0
2008-08-20 08:05:00,1.6936,1.6936,1.6929,1.6932,114200000.0
2008-08-20 08:06:00,1.6932,1.6932,1.69285,1.6932,182900000.0
2008-08-20 08:07:00,1.6931,1.6933,1.6929,1.6931,152300000.0
2008-08-20 08:08:00,1.6931,1.6934,1.6928,1.6932,143300000.0
2008-08-20 08:09:00,1.6932,1.6934,1.6932,1.6933,37000000.0
2008-08-20 08:10:00,1.6933,1.6935,1.6931,1.6932,75100000.0
2008-08-20 08:11:00,1.6932,1.6932,1.6924,1.6924,170800000.0
2008-08-20 08:12:00,1.6924,1.69265,1.6921,1.6924,275900000.0
2008-08-20 08:13:00,1.6924,1.6927,1.6922,1.6925,204500000.0
2008-08-20 08:14:00,1.6925,1.6927,1.6921,1.6926,216900000.0
2008-08-20 08:15:00,1.6926,1.6926,1.6923,1.6924,35800000.0
2008-08-20 08:16:00,1.6924,1.6924,1.6922,1.69235,161000000.0
2008-08-20 08:17:00,1.69235,1.6924,1.6921,1.69215,134000000.0
2008-08-20 08:18:00,1.6921,1.69225,1.69195,1.692,177500000.0
2008-08-20 08:19:00,1.69205,1.6922,1.6919,1.692,72800000.0
2008-08-20 08:20:00,1.6918,1.6923,1.6916,1.6919,261100000.0
2008-08-20 08:21:00,1.6919,1.6922,1.6918,1.6921,189900000.0
2008-08-20 08:22:00,1.6921,1.6921,1.69135,1.6916,438200000.0
2008-08-20 08:23:00,1.6916,1.6922,1.6916,1.6921,390200000.0
2008-08-20 08:24:00,1.6921,1.6923,1.6917,1.69175,253900000.0
2008-08-20 08:25:00,1.6918,1.6921,1.6914,1.6917,343300000.0
2008-08-20 08:26:00,1.6917,1.6922,1.6917,1.69185,303700000.0
2008-08-20 08:27:00,1.6919,1.6919,1.6913,1.6914,339900000.0
2008-08-20 08:28:00,1.6914,1.692,1.69115,1.6916,348900000.0
2008-08-20 08:29:00,1.69155,1.69195,1.69135,1.6915,530700000.0
2008-08-20 08:30:00,1.6915,1.69155,1.69095,1.6914,496500000.0
2008-08-20 08:31:00,1.6914,1.6918,1.69125,1.6916,485700000.0
2008-08-20 08:32:00,1.6916,1.69215,1.6915,1.692,541900000.0
2008-08-20 08:33:00,1.6921,1.6922,1.69185,1.6919,368200000.0
2008-08-20 08:34:00,1.6921,1.6921,1.6914,1.69145,583000000.0
2008-08-20 08:35:00,1.6915,1.6918,1.6912,1.6914,379100000.0
2008-08-20 08:36:00,1.6914,1.6918,1.6913,1.6915,353800000.0
2008-08-20 08:37:00,1.6915,1.6918,1.6915,1.6916,174700000.0
2008-08-20 08:38:00,1.6916,1.6918,1.6911,1.6914,388800000.0
2008-08-20 08:39:00,1.6914,1.6917,1.6912,1.6914,233600000.0
2008-08-20 08:40:00,1.6914,1.6917,1.6911,1.69135,362500000.0
2008-08-20 08:41:00,1.6913,1.6917,1.6912,1.69155,338600000.0
2008-08-20 08:42:00,1.69155,1.6919,1.6912,1.6916,389300000.0
2008-08-20 08:43:00,1.6916,1.6917,1.6912,1.69125,163300000.0
2008-08-20 08:44:00,1.6913,1.6913,1.6909,1.6913,500900000.0
2008-08-20 08:45:00,1.6913,1.6918,1.6913,1.6917,199400000.0
2008-08-20 08:46:00,1.6917,1.6918,1.6911,1.6911,298500000.0
2008-08-20 08:47:00,1.6911,1.6918,1.6911,1.6917,476300000.0
2008-08-20 08:48:00,1.6916,1.6916,1.69075,1.6913,452000000.0
2008-08-20 08:49:00,1.6913,1.6917,1.6911,1.6915,273600000.0
2008-08-20 08:50:00,1.6915,1.6919,1.6914,1.6916,338300000.0
2008-08-20 08:51:00,1.6916,1.692,1.6914,1.6917,342500000.0
2008-08-20 08:52:00,1.69165,1.6918,1.691,1.6912,278500000.0
2008-08-20 08:53:00,1.6912,1.6915,1.691,1.6914,260900000.0
2008-08-20 08:54:00,1.69145,1.692,1.6911,1.6911,308700000.0
2008-08-20 08:55:00,1.6911,1.6917,1.6911,1.6914,106700000.0
2008-08-20 08:56:00,1.6913,1.6919,1.6913,1.6914,128900000.0
2008-08-20 08:57:00,1.6914,1.6916,1.6912,1.6915,198400000.0
2008-08-20 08:58:00,1.6915,1.6916,1.6912,1.6912,137800000.0
2008-08-20 08:59:00,1.6913,1.6916,1.6911,1.69155,268500000.0
2008-08-20 09:00:00,1.6916,1.6916,1.69125,1.6913,161200000.0
2008-08-20 09:01:00,1.6913,1.69145,1.6909,1.691,144400000.0
2008-08-20 09:02:00,1.69105,1.69165,1.6909,1.6914,332400000.0
2008-08-20 09:03:00,1.6914,1.6926,1.6914,1.6922,290600000.0
2008-08-20 09:04:00,1.6922,1.6923,1.6917,1.6917,178900000.0
2008-08-20 09:05:00,1.6917,1.6921,1.6915,1.6915,141400000.0
2008-08-20 09:06:00,1.6915,1.6923,1.6915,1.692,213700000.0
2008-08-20 09:07:00,1.6921,1.6925,1.692,1.6925,116200000.0
2008-08-20 09:08:00,1.69235,1.6925,1.6919,1.6923,333800000.0
2008-08-20 09:09:00,1.6923,1.6929,1.6921,1.69265,243400000.0
2008-08-20 09:10:00,1.69255,1.6933,1.6925,1.6931,276000000.0
2008-08-20 09:11:00,1.6931,1.6936,1.693,1.6931,241100000.0
2008-08-20 09:12:00,1.6931,1.6931,1.6926,1.693,144100000.0
2008-08-20 09:13:00,1.6929,1.6929,1.692,1.6921,196000000.0
2008-08-20 09:14:00,1.6921,1.6929,1.6921,1.6922,135100000.0
2008-08-20 09:15:00,1.6922,1.6926,1.6919,1.6924,233700000.0
2008-08-20 09:16:00,1.6924,1.6929,1.692,1.6928,216500000.0
2008-08-20 09:17:00,1.6929,1.6934,1.6928,1.6934,182900000.0
2008-08-20 09:18:00,1.6934,1.6934,1.693,1.6933,153800000.0
2008-08-20 09:19:00,1.6933,1.6935,1.6931,1.6935,140200000.0
2008-08-20 09:20:00,1.6935,1.6937,1.6931,1.6937,298400000.0
2008-08-20 09:21:00,1.6937,1.6938,1.6929,1.693,265000000.0
2008-08-20 09:22:00,1.693,1.6935,1.6929,1.6934,308700000.0
2008-08-20 09:23:00,1.6934,1.6937,1.6934,1.6935,148300000.0
2008-08-20 09:24:00,1.6935,1.6937,1.6927,1.6937,340900000.0
2008-08-20 09:25:00,1.69355,1.6939,1.69335,1.6938,242500000.0
2008-08-20 09:26:00,1.6938,1.6945,1.6938,1.6942,79400000.0
2008-08-20 09:27:00,1.6942,1.6943,1.694,1.6941,119600000.0
2008-08-20 09:28:00,1.6941,1.6944,1.6938,1.694,185700000.0
2008-08-20 09:29:00,1.694,1.6941,1.6938,1.69385,325700000.0
2008-08-20 09:30:00,1.6939,1.6945,1.69375,1.6943,713400000.0
2008-08-20 09:31:00,1.6945,1.6945,1.6935,1.6935,466900001.0
2008-08-20 09:32:00,1.6935,1.6938,1.6931,1.6936,233600000.0
2008-08-20 09:33:00,1.6936,1.6938,1.6934,1.6936,273500000.0
2008-08-20 09:34:00,1.6937,1.6937,1.693,1.69305,212900000.0
2008-08-20 09:35:00,1.693,1.6936,1.6929,1.6934,387500000.0
2008-08-20 09:36:00,1.6935,1.6937,1.6934,1.6935,239800000.0
2008-08-20 09:37:00,1.6935,1.6937,1.6935,1.6937,150700000.0
2008-08-20 09:38:00,1.6937,1.6938,1.69295,1.6931,264200000.0
2008-08-20 09:39:00,1.6931,1.6931,1.6924,1.6927,147300000.0
2008-08-20 09:40:00,1.6925,1.6928,1.69225,1.6924,172200000.0
2008-08-20 09:41:00,1.6924,1.6927,1.69205,1.6927,366500000.0
2008-08-20 09:42:00,1.6926,1.6931,1.6925,1.6929,261900000.0
2008-08-20 09:43:00,1.6929,1.693,1.6925,1.6925,289300000.0
2008-08-20 09:44:00,1.69245,1.6928,1.6924,1.6925,139900000.0
2008-08-20 09:45:00,1.6925,1.6928,1.6925,1.6928,78000000.0
2008-08-20 09:46:00,1.6928,1.6928,1.6925,1.6928,95100000.0
2008-08-20 09:47:00,1.6927,1.693,1.6925,1.6928,218700000.0
2008-08-20 09:48:00,1.6928,1.6932,1.6927,1.6931,133000000.0
2008-08-20 09:49:00,1.6931,1.6933,1.6928,1.6928,110700000.0
2008-08-20 09:50:00,1.6928,1.693,1.6923,1.693,242100000.0
2008-08-20 09:51:00,1.6931,1.6931,1.69225,1.6924,265000000.0
2008-08-20 09:52:00,1.6924,1.6926,1.6919,1.6922,297700000.0
2008-08-20 09:53:00,1.6923,1.6928,1.692,1.6926,307200000.0
2008-08-20 09:54:00,1.6926,1.6931,1.6925,1.6931,205300000.0
2008-08-20 09:55:00,1.6931,1.6935,1.693,1.69345,209300000.0
2008-08-20 09:56:00,1.6935,1.6943,1.6933,1.694,186700000.0
2008-08-20 09:57:00,1.694,1.6945,1.6938,1.6942,270300000.0
2008-08-20 09:58:00,1.6941,1.6942,1.6935,1.6941,194500000.0
2008-08-20 09:59:00,1.6941,1.6952,1.6941,1.6945,335400000.0
2008-08-20 10:00:00,1.6945,1.6947,1.69415,1.6942,318800000.0
2008-08-20 10:01:00,1.6942,1.6946,1.6937,1.6942,494600000.0
2008-08-20 10:02:00,1.69415,1.69475,1.694,1.6945,374300000.0
2008-08-20 10:03:00,1.6945,1.6949,1.6945,1.6949,161300000.0
2008-08-20 10:04:00,1.6949,1.6951,1.694,1.6943,201100000.0
2008-08-20 10:05:00,1.6943,1.6949,1.694,1.6948,203000000.0
2008-08-20 10:06:00,1.6949,1.6949,1.6942,1.69445,504900000.0
2008-08-20 10:07:00,1.6945,1.6947,1.6942,1.6944,265500000.0
2008-08-20 10:08:00,1.6944,1.6946,1.6944,1.6944,167300000.0
2008-08-20 10:09:00,1.6943,1.6949,1.6943,1.6948,218800000.0
2008-08-20 10:10:00,1.6948,1.6949,1.6946,1.6947,87800000.0
2008-08-20 10:11:00,1.6947,1.6949,1.6947,1.6947,32000000.0
2008-08-20 10:12:00,1.6947,1.6949,1.6945,1.6946,100700000.0
2008-08-20 10:13:00,1.6946,1.6946,1.6945,1.6945,154800000.0
2008-08-20 10:14:00,1.6945,1.6947,1.6942,1.6947,78800000.0
2008-08-20 10:15:00,1.6946,1.6948,1.6945,1.6945,84900000.0
2008-08-20 10:16:00,1.6945,1.6949,1.6941,1.6945,202900000.0
2008-08-20 10:17:00,1.6945,1.6946,1.6942,1.6944,190300000.0
2008-08-20 10:18:00,1.6944,1.6946,1.6941,1.6941,144600000.0
2008-08-20 10:19:00,1.6941,1.6948,1.6941,1.6944,254000000.0
2008-08-20 10:20:00,1.6944,1.6944,1.6936,1.6939,107700000.0
2008-08-20 10:21:00,1.6939,1.69445,1.6938,1.6944,88600000.0
2008-08-20 10:22:00,1.6944,1.6944,1.6939,1.6939,67900000.0
2008-08-20 10:23:00,1.6939,1.694,1.6929,1.6932,239400000.0
2008-08-20 10:24:00,1.6932,1.6938,1.69295,1.6932,309900000.0
2008-08-20 10:25:00,1.6932,1.6935,1.6931,1.6933,310700000.0
2008-08-20 10:26:00,1.6933,1.6935,1.693,1.6931,181800000.0
2008-08-20 10:27:00,1.69315,1.6933,1.693,1.6931,105200000.0
2008-08-20 10:28:00,1.6931,1.6935,1.6929,1.6935,162400000.0
2008-08-20 10:29:00,1.6935,1.6939,1.6931,1.6931,170200000.0
2008-08-20 10:30:00,1.6931,1.6934,1.6928,1.6931,206300000.0
2008-08-20 10:31:00,1.6931,1.6934,1.6925,1.693,379000000.0
2008-08-20 10:32:00,1.693,1.6932,1.6925,1.6931,251500000.0
2008-08-20 10:33:00,1.6931,1.6933,1.6925,1.6925,372800000.0
2008-08-20 10:34:00,1.6927,1.693,1.6922,1.6927,386700000.0
2008-08-20 10:35:00,1.6927,1.6927,1.6922,1.6923,199200000.0
2008-08-20 10:36:00,1.6923,1.6923,1.692,1.6921,172200000.0
2008-08-20 10:37:00,1.6921,1.6932,1.6919,1.6929,333100000.0
2008-08-20 10:38:00,1.6931,1.6936,1.6927,1.6928,233000000.0
2008-08-20 10:39:00,1.6928,1.6932,1.6928,1.6929,101200000.0
2008-08-20 10:40:00,1.6928,1.69305,1.6927,1.69295,164000000.0
2008-08-20 10:41:00,1.6929,1.6931,1.6929,1.693,174200000.0
2008-08-20 10:42:00,1.69295,1.6932,1.6928,1.693,201200000.0
2008-08-20 10:43:00,1.6929,1.693,1.6926,1.6928,117700000.0
2008-08-20 10:44:00,1.6928,1.693,1.6927,1.6927,197700000.0
2008-08-20 10:45:00,1.69275,1.6932,1.6926,1.6928,135200000.0
2008-08-20 10:46:00,1.6928,1.6934,1.6928,1.6932,79000000.0
2008-08-20 10:47:00,1.6932,1.6932,1.69265,1.6927,119300000.0
2008-08-20 10:48:00,1.6927,1.6931,1.6927,1.6928,93800000.0
2008-08-20 10:49:00,1.6928,1.6932,1.6927,1.6927,72200000.0
2008-08-20 10:50:00,1.6927,1.6932,1.6926,1.693,122600000.0
2008-08-20 10:51:00,1.693,1.69335,1.693,1.6931,135700000.0
2008-08-20 10:52:00,1.6931,1.6933,1.6929,1.6929,71800000.0
2008-08-20 10:53:00,1.6929,1.6929,1.69255,1.6929,167000000.0
2008-08-20 10:54:00,1.6929,1.6933,1.6929,1.6932,93500000.0
2008-08-20 10:55:00,1.6931,1.6935,1.6929,1.6935,55600000.0
2008-08-20 10:56:00,1.6933,1.6933,1.6926,1.6926,229100000.0
2008-08-20 10:57:00,1.6926,1.6929,1.69215,1.6925,253200000.0
2008-08-20 10:58:00,1.6924,1.6924,1.6917,1.6921,252700000.0
2008-08-20 10:59:00,1.6921,1.69235,1.6916,1.6918,396600000.0
2008-08-20 11:00:00,1.6918,1.6921,1.6915,1.692,234100000.0
2008-08-20 11:01:00,1.692,1.6921,1.6918,1.6921,281400000.0
2008-08-20 11:02:00,1.6921,1.6922,1.69175,1.6921,141100000.0
2008-08-20 11:03:00,1.6921,1.6925,1.692,1.6923,372000000.0
2008-08-20 11:04:00,1.6923,1.6924,1.6919,1.692,92500000.0
2008-08-20 11:05:00,1.692,1.6924,1.6919,1.69215,115800000.0
2008-08-20 11:06:00,1.6921,1.6928,1.69205,1.6928,133700000.0
2008-08-20 11:07:00,1.6928,1.6929,1.6925,1.6929,59600000.0
2008-08-20 11:08:00,1.6929,1.6929,1.6922,1.6926,100500000.0
2008-08-20 11:09:00,1.6926,1.6928,1.692,1.6923,164500000.0
2008-08-20 11:10:00,1.6923,1.6925,1.692,1.692,433000000.0
2008-08-20 11:11:00,1.692,1.6926,1.692,1.6922,217300000.0
2008-08-20 11:12:00,1.6922,1.6929,1.6922,1.6929,145000000.0
2008-08-20 11:13:00,1.6929,1.693,1.6928,1.693,130700000.0
2008-08-20 11:14:00,1.693,1.6931,1.6921,1.6924,270100000.0
2008-08-20 11:15:00,1.6924,1.6927,1.6922,1.6924,92300000.0
2008-08-20 11:16:00,1.6924,1.6925,1.6919,1.6919,147700000.0
2008-08-20 11:17:00,1.69175,1.6921,1.6917,1.692,262200000.0
2008-08-20 11:18:00,1.692,1.6921,1.6916,1.692,236600000.0
2008-08-20 11:19:00,1.6921,1.6922,1.6914,1.6914,180300000.0
2008-08-20 11:20:00,1.6914,1.6919,1.6913,1.6919,270400000.0
2008-08-20 11:21:00,1.6919,1.6919,1.6913,1.6913,269100000.0
2008-08-20 11:22:00,1.6913,1.6931,1.6913,1.6927,332300000.0
2008-08-20 11:23:00,1.6927,1.6945,1.6927,1.6936,427300000.0
2008-08-20 11:24:00,1.6935,1.6938,1.6928,1.6933,453500000.0
2008-08-20 11:25:00,1.6932,1.6933,1.69245,1.6927,250900000.0
2008-08-20 11:26:00,1.6927,1.6932,1.6926,1.6928,316800000.0
2008-08-20 11:27:00,1.6928,1.6937,1.69265,1.6937,360400000.0
2008-08-20 11:28:00,1.6935,1.6942,1.69345,1.6938,397400000.0
2008-08-20 11:29:00,1.6938,1.6941,1.6934,1.6939,471200001.0
2008-08-20 11:30:00,1.6939,1.6941,1.6933,1.6939,336600000.0
2008-08-20 11:31:00,1.694,1.6941,1.6936,1.694,246000000.0
2008-08-20 11:32:00,1.694,1.6941,1.6938,1.6938,73600000.0
2008-08-20 11:33:00,1.6938,1.6941,1.6938,1.6938,137400000.0
2008-08-20 11:34:00,1.6938,1.6942,1.6938,1.694,189000000.0
2008-08-20 11:35:00,1.694,1.6941,1.6936,1.69375,127500000.0
2008-08-20 11:36:00,1.6938,1.6939,1.6936,1.6936,150600000.0
2008-08-20 11:37:00,1.6936,1.6941,1.6934,1.694,293300000.0
2008-08-20 11:38:00,1.6939,1.6941,1.69345,1.69345,531400000.0
2008-08-20 11:39:00,1.69345,1.6945,1.6933,1.6941,331000000.0
2008-08-20 11:40:00,1.6941,1.6947,1.694,1.6946,170800000.0
2008-08-20 11:41:00,1.6947,1.6947,1.69415,1.6945,134200000.0
2008-08-20 11:42:00,1.6944,1.6947,1.6943,1.6945,137300000.0
2008-08-20 11:43:00,1.6945,1.6947,1.6941,1.6944,113900000.0
2008-08-20 11:44:00,1.6943,1.6944,1.694,1.6942,148500000.0
2008-08-20 11:45:00,1.6942,1.6944,1.6937,1.6942,242900000.0
2008-08-20 11:46:00,1.6941,1.6947,1.6938,1.6941,323200000.0
2008-08-20 11:47:00,1.6942,1.69455,1.694,1.6944,182600000.0
2008-08-20 11:48:00,1.6944,1.6946,1.6937,1.6937,269000000.0
2008-08-20 11:49:00,1.6936,1.6945,1.6934,1.6941,219900000.0
2008-08-20 11:50:00,1.6942,1.6942,1.6935,1.69395,178000000.0
2008-08-20 11:51:00,1.69385,1.69435,1.69385,1.6939,123100000.0
2008-08-20 11:52:00,1.6939,1.69415,1.6933,1.6936,185500000.0
2008-08-20 11:53:00,1.6936,1.6938,1.6931,1.6935,196900000.0
2008-08-20 11:54:00,1.6935,1.694,1.6934,1.694,104700000.0
2008-08-20 11:55:00,1.6939,1.6941,1.6936,1.6941,117400000.0
2008-08-20 11:56:00,1.6941,1.6941,1.6937,1.6937,111800000.0
2008-08-20 11:57:00,1.69385,1.694,1.6936,1.6936,82600000.0
2008-08-20 11:58:00,1.69355,1.69405,1.6935,1.6938,133000000.0
2008-08-20 11:59:00,1.6938,1.6939,1.693,1.6932,158100000.0
2008-08-20 12:00:00,1.6931,1.6932,1.6927,1.6929,255100000.0
2008-08-20 12:01:00,1.6929,1.6937,1.6926,1.6937,275700000.0
2008-08-20 12:02:00,1.6936,1.6938,1.69335,1.6936,243600000.0
2008-08-20 12:03:00,1.6936,1.6937,1.6933,1.6934,180400000.0
2008-08-20 12:04:00,1.6934,1.6939,1.6933,1.6936,173600000.0
2008-08-20 12:05:00,1.6935,1.694,1.6935,1.694,116200000.0
2008-08-20 12:06:00,1.694,1.6941,1.6935,1.6935,121900000.0
2008-08-20 12:07:00,1.6936,1.6938,1.6933,1.6938,272300000.0
2008-08-20 12:08:00,1.6938,1.6943,1.6933,1.6938,195900000.0
2008-08-20 12:09:00,1.6938,1.6942,1.6937,1.6939,250200000.0
2008-08-20 12:10:00,1.6938,1.6942,1.6936,1.694,163500000.0
2008-08-20 12:11:00,1.694,1.6941,1.6938,1.6939,142400000.0
2008-08-20 12:12:00,1.6939,1.6943,1.6935,1.69355,202700000.0
2008-08-20 12:13:00,1.6935,1.69375,1.69345,1.69375,181300000.0
2008-08-20 12:14:00,1.6936,1.6936,1.6934,1.6936,78000000.0
2008-08-20 12:15:00,1.6936,1.6939,1.6936,1.6938,34900000.0
2008-08-20 12:16:00,1.6938,1.6938,1.69315,1.6935,123500000.0
2008-08-20 12:17:00,1.6935,1.6942,1.6935,1.6941,171800000.0
2008-08-20 12:18:00,1.6941,1.6941,1.6939,1.694,53000000.0
2008-08-20 12:19:00,1.694,1.6941,1.69355,1.6938,130800000.0
2008-08-20 12:20:00,1.6938,1.6938,1.6934,1.69345,229000000.0
2008-08-20 12:21:00,1.69345,1.6939,1.69345,1.6935,192900000.0
2008-08-20 12:22:00,1.6935,1.6937,1.6934,1.6935,198700000.0
2008-08-20 12:23:00,1.6935,1.6935,1.6932,1.6933,136200000.0
2008-08-20 12:24:00,1.6933,1.6936,1.6932,1.6936,239900000.0
2008-08-20 12:25:00,1.6936,1.6936,1.693,1.693,132800000.0
2008-08-20 12:26:00,1.693,1.6935,1.693,1.6933,207100000.0
2008-08-20 12:27:00,1.6933,1.69345,1.6933,1.69335,124700000.0
2008-08-20 12:28:00,1.6935,1.6939,1.6932,1.6939,157900000.0
2008-08-20 12:29:00,1.6939,1.694,1.6933,1.6933,99500000.0
2008-08-20 12:30:00,1.6933,1.6936,1.693,1.693,241200000.0
2008-08-20 12:31:00,1.693,1.693,1.6926,1.6929,127700000.0
2008-08-20 12:32:00,1.6928,1.6932,1.6927,1.6927,105400000.0
2008-08-20 12:33:00,1.6927,1.6927,1.6924,1.6924,80500000.0
2008-08-20 12:34:00,1.6925,1.69265,1.6923,1.6924,201600000.0
2008-08-20 12:35:00,1.6924,1.693,1.6924,1.6925,209200000.0
2008-08-20 12:36:00,1.6925,1.6925,1.692,1.6925,192400000.0
2008-08-20 12:37:00,1.6925,1.6926,1.6921,1.6925,282800000.0
2008-08-20 12:38:00,1.6925,1.6932,1.6923,1.6929,115700000.0
2008-08-20 12:39:00,1.6929,1.6931,1.6924,1.6925,105700000.0
2008-08-20 12:40:00,1.6925,1.6929,1.6922,1.6926,238400000.0
2008-08-20 12:41:00,1.6926,1.6926,1.6923,1.6924,105900000.0
2008-08-20 12:42:00,1.6925,1.6925,1.692,1.692,98800000.0
2008-08-20 12:43:00,1.6919,1.6922,1.6919,1.692,98600000.0
2008-08-20 12:44:00,1.692,1.6925,1.6914,1.6914,187100000.0
2008-08-20 12:45:00,1.6916,1.692,1.6912,1.6916,210400000.0
2008-08-20 12:46:00,1.6916,1.6921,1.69145,1.692,121900000.0
2008-08-20 12:47:00,1.692,1.692,1.6919,1.6919,40100000.0
2008-08-20 12:48:00,1.6919,1.6919,1.6918,1.6919,37700000.0
2008-08-20 12:49:00,1.6919,1.6921,1.6918,1.6919,123800000.0
2008-08-20 12:50:00,1.6919,1.6921,1.6917,1.6921,137800000.0
2008-08-20 12:51:00,1.6922,1.6931,1.6921,1.6925,132500000.0
2008-08-20 12:52:00,1.6925,1.6926,1.6919,1.692,144800000.0
2008-08-20 12:53:00,1.692,1.6924,1.6917,1.6923,205000000.0
2008-08-20 12:54:00,1.6923,1.6928,1.6923,1.6927,140800000.0
2008-08-20 12:55:00,1.6928,1.6938,1.6926,1.6936,169300000.0
2008-08-20 12:56:00,1.6936,1.6938,1.6933,1.69355,216100000.0
2008-08-20 12:57:00,1.69345,1.69395,1.6934,1.6939,133700000.0
2008-08-20 12:58:00,1.6938,1.6939,1.69275,1.69345,138000000.0
2008-08-20 12:59:00,1.6936,1.69365,1.6927,1.6927,179700000.0
2008-08-20 13:00:00,1.6928,1.6929,1.6923,1.6923,137100000.0
2008-08-20 13:01:00,1.6923,1.69265,1.6923,1.6925,87500000.0
2008-08-20 13:02:00,1.6925,1.6926,1.6923,1.6923,93500000.0
2008-08-20 13:03:00,1.69235,1.6927,1.6922,1.6925,71900000.0
2008-08-20 13:04:00,1.6925,1.6925,1.6921,1.6921,63800000.0
2008-08-20 13:05:00,1.6921,1.6922,1.6919,1.6921,145300000.0
2008-08-20 13:06:00,1.69215,1.6927,1.69215,1.6926,115600000.0
2008-08-20 13:07:00,1.69265,1.6929,1.69245,1.6929,106300000.0
2008-08-20 13:08:00,1.693,1.69325,1.69255,1.6932,318400000.0
2008-08-20 13:09:00,1.6931,1.6932,1.6921,1.6929,194300000.0
2008-08-20 13:10:00,1.6929,1.6931,1.69235,1.6931,95500000.0
2008-08-20 13:11:00,1.69295,1.6933,1.6928,1.69315,42700000.0
2008-08-20 13:12:00,1.693,1.6936,1.69285,1.69355,110600000.0
2008-08-20 13:13:00,1.6936,1.69365,1.6931,1.6933,23000000.0
2008-08-20 13:14:00,1.6933,1.6933,1.69275,1.693,94300000.0
2008-08-20 13:15:00,1.693,1.6933,1.6929,1.6931,97000000.0
2008-08-20 13:16:00,1.6931,1.6933,1.6928,1.6929,54700000.0
2008-08-20 13:17:00,1.6929,1.6929,1.6924,1.69245,85400000.0
2008-08-20 13:18:00,1.69245,1.6937,1.69245,1.6936,76400000.0
2008-08-20 13:19:00,1.6936,1.69405,1.6935,1.6938,67000000.0
2008-08-20 13:20:00,1.6938,1.6938,1.69335,1.6935,71200000.0
2008-08-20 13:21:00,1.6936,1.6937,1.6934,1.6937,109700000.0
2008-08-20 13:22:00,1.6937,1.69375,1.6933,1.6933,112300000.0
2008-08-20 13:23:00,1.6933,1.69395,1.6933,1.6937,102100000.0
2008-08-20 13:24:00,1.6937,1.6939,1.6935,1.6938,103700000.0
2008-08-20 13:25:00,1.6938,1.69405,1.6937,1.6938,104000000.0
2008-08-20 13:26:00,1.6938,1.6938,1.6934,1.6935,60600000.0
2008-08-20 13:27:00,1.6934,1.6937,1.6933,1.6935,70700000.0
2008-08-20 13:28:00,1.69355,1.69355,1.6933,1.6933,59000000.0
2008-08-20 13:29:00,1.69325,1.6936,1.6931,1.6936,83000000.0
2008-08-20 13:30:00,1.6936,1.6937,1.6929,1.6931,89700000.0
2008-08-20 13:31:00,1.6931,1.6932,1.6928,1.6929,254400000.0
2008-08-20 13:32:00,1.6929,1.6931,1.6927,1.6928,165100000.0
2008-08-20 13:33:00,1.69275,1.69315,1.6926,1.6928,161700000.0
2008-08-20 13:34:00,1.69285,1.693,1.6927,1.6929,154800000.0
2008-08-20 13:35:00,1.6929,1.69325,1.6927,1.693,238600000.0
2008-08-20 13:36:00,1.693,1.6934,1.69295,1.6932,203400000.0
2008-08-20 13:37:00,1.6933,1.6933,1.6926,1.6929,156200000.0
2008-08-20 13:38:00,1.6929,1.69325,1.6929,1.6931,62200000.0
2008-08-20 13:39:00,1.6931,1.6932,1.6927,1.6932,92700000.0
2008-08-20 13:40:00,1.6932,1.6932,1.693,1.6932,48100000.0
2008-08-20 13:41:00,1.69315,1.69315,1.69265,1.69305,67200000.0
2008-08-20 13:42:00,1.69305,1.6933,1.693,1.6931,46100000.0
2008-08-20 13:43:00,1.6931,1.6934,1.6931,1.6933,74500000.0
2008-08-20 13:44:00,1.6933,1.6934,1.6929,1.693,129600000.0
2008-08-20 13:45:00,1.693,1.6931,1.6928,1.693,239800000.0
2008-08-20 13:46:00,1.693,1.6932,1.6929,1.693,91800000.0
2008-08-20 13:47:00,1.693,1.6932,1.6929,1.69315,117700000.0
2008-08-20 13:48:00,1.6931,1.6934,1.6927,1.6929,118200000.0
2008-08-20 13:49:00,1.6929,1.6934,1.6929,1.6933,61500000.0
2008-08-20 13:50:00,1.6932,1.69335,1.6931,1.6933,120500000.0
2008-08-20 13:51:00,1.6933,1.6933,1.6928,1.6928,79500000.0
2008-08-20 13:52:00,1.6928,1.693,1.6926,1.6926,156000000.0
2008-08-20 13:53:00,1.6926,1.6929,1.6926,1.6929,162000000.0
2008-08-20 13:54:00,1.6929,1.69315,1.69275,1.6931,212800000.0
2008-08-20 13:55:00,1.6931,1.6931,1.6929,1.6931,98200000.0
2008-08-20 13:56:00,1.6932,1.6932,1.6927,1.6928,58300000.0
2008-08-20 13:57:00,1.6928,1.69295,1.6926,1.6927,45800000.0
2008-08-20 13:58:00,1.6928,1.6928,1.6922,1.6922,58800000.0
2008-08-20 13:59:00,1.69235,1.6925,1.69215,1.6922,44900000.0
2008-08-20 14:00:00,1.6923,1.6923,1.692,1.6922,75300000.0
2008-08-20 14:01:00,1.6922,1.6925,1.6921,1.6922,130400000.0
2008-08-20 14:02:00,1.6922,1.6927,1.6919,1.6923,164700000.0
2008-08-20 14:03:00,1.6924,1.693,1.6924,1.6925,172700000.0
2008-08-20 14:04:00,1.6926,1.69295,1.692,1.692,132200000.0
2008-08-20 14:05:00,1.692,1.6928,1.6919,1.6921,292600000.0
2008-08-20 14:06:00,1.6921,1.69275,1.692,1.6924,161800000.0
2008-08-20 14:07:00,1.6924,1.69275,1.69225,1.69255,97400000.0
2008-08-20 14:08:00,1.6926,1.6927,1.6922,1.69265,83100000.0
2008-08-20 14:09:00,1.6927,1.6927,1.6917,1.6921,145400000.0
2008-08-20 14:10:00,1.6921,1.6925,1.6918,1.69185,148300000.0
2008-08-20 14:11:00,1.6918,1.6925,1.6918,1.6922,109600000.0
2008-08-20 14:12:00,1.6922,1.6925,1.692,1.69205,118000000.0
2008-08-20 14:13:00,1.692,1.6922,1.6916,1.6918,101600000.0
2008-08-20 14:14:00,1.6919,1.6924,1.6918,1.6919,105300000.0
2008-08-20 14:15:00,1.6919,1.6924,1.6919,1.692,214600000.0
2008-08-20 14:16:00,1.69195,1.692,1.691,1.6917,252500000.0
2008-08-20 14:17:00,1.6917,1.6917,1.6913,1.6913,96200000.0
2008-08-20 14:18:00,1.6913,1.6915,1.691,1.6914,90200000.0
2008-08-20 14:19:00,1.69145,1.6916,1.6911,1.6913,172300000.0
2008-08-20 14:20:00,1.6914,1.6916,1.69105,1.6913,98800000.0
2008-08-20 14:21:00,1.6914,1.69175,1.6914,1.6917,147100000.0
2008-08-20 14:22:00,1.69175,1.6919,1.6916,1.6917,104000000.0
2008-08-20 14:23:00,1.6918,1.6918,1.69135,1.6916,109700000.0
2008-08-20 14:24:00,1.6915,1.6919,1.6915,1.6917,121500000.0
2008-08-20 14:25:00,1.6916,1.69175,1.6914,1.6917,166900000.0
2008-08-20 14:26:00,1.6917,1.6919,1.6914,1.6919,174900000.0
2008-08-20 14:27:00,1.6918,1.692,1.6914,1.6914,222400000.0
2008-08-20 14:28:00,1.6913,1.6914,1.6909,1.69125,116200000.0
2008-08-20 14:29:00,1.6912,1.69175,1.691,1.6915,90900000.0
2008-08-20 14:30:00,1.6915,1.6915,1.69025,1.6913,200000000.0
2008-08-20 14:31:00,1.6912,1.6914,1.6911,1.6914,118000000.0
2008-08-20 14:32:00,1.6913,1.6914,1.6912,1.6913,68000000.0
2008-08-20 14:33:00,1.6913,1.69175,1.6911,1.69155,254500000.0
2008-08-20 14:34:00,1.6915,1.6916,1.69075,1.69115,306400000.0
2008-08-20 14:35:00,1.6911,1.69135,1.6908,1.69105,115900000.0
2008-08-20 14:36:00,1.69105,1.6911,1.69015,1.6907,214800000.0
2008-08-20 14:37:00,1.6907,1.6907,1.6904,1.6906,103200000.0
2008-08-20 14:38:00,1.6906,1.6906,1.6903,1.6904,85700000.0
2008-08-20 14:39:00,1.6904,1.69055,1.6902,1.6902,115900000.0
2008-08-20 14:40:00,1.69015,1.6902,1.68995,1.69015,115800000.0
2008-08-20 14:41:00,1.69015,1.69045,1.69,1.69045,98300000.0
2008-08-20 14:42:00,1.69045,1.6905,1.69015,1.6905,163300000.0
2008-08-20 14:43:00,1.6905,1.69065,1.69025,1.6905,165400000.0
2008-08-20 14:44:00,1.6905,1.6911,1.6904,1.6911,142600000.0
2008-08-20 14:45:00,1.6911,1.6916,1.691,1.6913,125200000.0
2008-08-20 14:46:00,1.6913,1.6914,1.6912,1.6913,84900000.0
2008-08-20 14:47:00,1.6913,1.6915,1.69075,1.6909,119700000.0
2008-08-20 14:48:00,1.6909,1.6912,1.6905,1.6907,100000000.0
2008-08-20 14:49:00,1.69065,1.6909,1.6905,1.6907,64500000.0
2008-08-20 14:50:00,1.6907,1.6909,1.6905,1.6905,94100000.0
2008-08-20 14:51:00,1.6904,1.69065,1.6903,1.6905,112500000.0
2008-08-20 14:52:00,1.6906,1.691,1.6905,1.6907,109500000.0
2008-08-20 14:53:00,1.6907,1.6909,1.6904,1.6907,134900000.0
2008-08-20 14:54:00,1.6907,1.6908,1.6904,1.6905,216900000.0
2008-08-20 14:55:00,1.6905,1.6908,1.6904,1.6908,80400000.0
2008-08-20 14:56:00,1.6907,1.6909,1.6906,1.6909,63600000.0
2008-08-20 14:57:00,1.69085,1.69095,1.6902,1.6903,110000000.0
2008-08-20 14:58:00,1.6903,1.6904,1.6901,1.69015,47300000.0
2008-08-20 14:59:00,1.69015,1.6903,1.69,1.6903,101300000.0
2008-08-20 15:00:00,1.69015,1.6907,1.6901,1.6905,311000000.0
2008-08-20 15:01:00,1.6905,1.69065,1.6903,1.6906,402200000.0
2008-08-20 15:02:00,1.6906,1.6906,1.6901,1.6903,418800000.0
2008-08-20 15:03:00,1.6902,1.69045,1.6901,1.6902,299100000.0
2008-08-20 15:04:00,1.6902,1.6903,1.6899,1.69025,229900000.0
2008-08-20 15:05:00,1.6903,1.6903,1.69005,1.6902,135600000.0
2008-08-20 15:06:00,1.6902,1.6903,1.6899,1.6899,82100000.0
2008-08-20 15:07:00,1.6899,1.6901,1.6899,1.69,64900000.0
2008-08-20 15:08:00,1.69,1.69,1.6899,1.69,48100000.0
2008-08-20 15:09:00,1.69,1.69,1.6896,1.6898,167900000.0
2008-08-20 15:10:00,1.6898,1.69015,1.6895,1.69005,273600000.0
2008-08-20 15:11:00,1.68995,1.69005,1.6896,1.6897,139500000.0
2008-08-20 15:12:00,1.6897,1.69005,1.68955,1.68975,193100000.0
2008-08-20 15:13:00,1.68975,1.6903,1.68955,1.68995,183500000.0
2008-08-20 15:14:00,1.6899,1.69025,1.6898,1.6899,99100000.0
2008-08-20 15:15:00,1.6899,1.6901,1.68955,1.6898,189700000.0
2008-08-20 15:16:00,1.6897,1.6898,1.6893,1.6894,118300000.0
2008-08-20 15:17:00,1.6894,1.6895,1.68915,1.68935,152900000.0
2008-08-20 15:18:00,1.68935,1.6894,1.6891,1.6894,89300000.0
2008-08-20 15:19:00,1.6894,1.69,1.6894,1.6899,123200000.0
2008-08-20 15:20:00,1.6899,1.6899,1.689,1.68945,204200000.0
2008-08-20 15:21:00,1.6894,1.6894,1.6889,1.6892,163500000.0
2008-08-20 15:22:00,1.6892,1.6895,1.6888,1.6891,258600000.0
2008-08-20 15:23:00,1.6891,1.6895,1.6889,1.6894,244300000.0
2008-08-20 15:24:00,1.6893,1.6894,1.689,1.6891,435800000.0
2008-08-20 15:25:00,1.6891,1.6893,1.6887,1.689,246600000.0
2008-08-20 15:26:00,1.689,1.689,1.6887,1.6887,77800000.0
2008-08-20 15:27:00,1.6887,1.6889,1.68845,1.6886,99800000.0
2008-08-20 15:28:00,1.6886,1.689,1.6885,1.689,158700000.0
2008-08-20 15:29:00,1.6891,1.6891,1.6883,1.6885,166900000.0
2008-08-20 15:30:00,1.6885,1.6888,1.68815,1.68835,147000000.0
2008-08-20 15:31:00,1.68835,1.68895,1.688,1.6889,192200000.0
2008-08-20 15:32:00,1.6889,1.6892,1.6886,1.6887,130200000.0
2008-08-20 15:33:00,1.68875,1.689,1.6879,1.6888,242300000.0
2008-08-20 15:34:00,1.6888,1.6889,1.6881,1.6886,250100000.0
2008-08-20 15:35:00,1.6885,1.6888,1.688,1.6887,308100000.0
2008-08-20 15:36:00,1.6887,1.6891,1.6883,1.6889,313300000.0
2008-08-20 15:37:00,1.6889,1.689,1.6882,1.6886,183700000.0
2008-08-20 15:38:00,1.6886,1.6888,1.6884,1.6886,200600000.0
2008-08-20 15:39:00,1.6887,1.6891,1.6885,1.6889,223700000.0
2008-08-20 15:40:00,1.6888,1.6891,1.6885,1.6889,208100000.0
2008-08-20 15:41:00,1.6889,1.6899,1.6889,1.6893,240200000.0
2008-08-20 15:42:00,1.68925,1.68955,1.68875,1.6894,226100000.0
2008-08-20 15:43:00,1.6894,1.68975,1.6889,1.6895,359800000.0
2008-08-20 15:44:00,1.6895,1.6896,1.689,1.689,295300000.0
2008-08-20 15:45:00,1.6891,1.6896,1.6889,1.6889,216200000.0
2008-08-20 15:46:00,1.6889,1.6894,1.6887,1.68895,270100000.0
2008-08-20 15:47:00,1.68885,1.6894,1.68885,1.68915,394900000.0
2008-08-20 15:48:00,1.68915,1.68955,1.68885,1.6892,418300000.0
2008-08-20 15:49:00,1.6893,1.68955,1.689,1.6891,210900000.0
2008-08-20 15:50:00,1.6891,1.68965,1.6891,1.6893,213400000.0
2008-08-20 15:51:00,1.6893,1.69,1.6892,1.68965,181100000.0
2008-08-20 15:52:00,1.6898,1.6906,1.6896,1.6905,184000000.0
2008-08-20 15:53:00,1.6905,1.6906,1.6901,1.6902,206700000.0
2008-08-20 15:54:00,1.6902,1.6904,1.6894,1.6895,279200000.0
2008-08-20 15:55:00,1.68955,1.6899,1.68935,1.6897,154800000.0
2008-08-20 15:56:00,1.68965,1.6899,1.6895,1.68955,188300000.0
2008-08-20 15:57:00,1.68955,1.6899,1.6895,1.68955,272400000.0
2008-08-20 15:58:00,1.68955,1.68995,1.68905,1.68905,161400000.0
2008-08-20 15:59:00,1.68905,1.6893,1.6885,1.6885,193300000.0
2008-08-20 16:00:00,1.6885,1.6888,1.6881,1.68825,222800000.0
2008-08-20 16:01:00,1.68825,1.6888,1.6881,1.6884,128500000.0
2008-08-20 16:02:00,1.6885,1.6887,1.68805,1.6886,196000000.0
2008-08-20 16:03:00,1.6884,1.6887,1.6881,1.6882,214200000.0
2008-08-20 16:04:00,1.6884,1.6884,1.68775,1.68805,201000000.0
2008-08-20 16:05:00,1.6879,1.68845,1.6879,1.68835,153500000.0
2008-08-20 16:06:00,1.68825,1.6885,1.68795,1.68835,176600000.0
2008-08-20 16:07:00,1.68825,1.6887,1.68815,1.6886,100600000.0
2008-08-20 16:08:00,1.68855,1.68855,1.6878,1.6883,108600000.0
2008-08-20 16:09:00,1.6883,1.6886,1.6878,1.6882,222000000.0
2008-08-20 16:10:00,1.6882,1.6885,1.6879,1.6885,163900000.0
2008-08-20 16:11:00,1.6884,1.6889,1.6882,1.6883,132100000.0
2008-08-20 16:12:00,1.6883,1.6885,1.6879,1.68845,228600000.0
2008-08-20 16:13:00,1.6885,1.6886,1.6881,1.6882,101900000.0
2008-08-20 16:14:00,1.6882,1.6884,1.688,1.6883,155900000.0
2008-08-20 16:15:00,1.6883,1.6886,1.6881,1.6883,220900000.0
2008-08-20 16:16:00,1.6883,1.6885,1.6879,1.6879,160700000.0
2008-08-20 16:17:00,1.6879,1.6883,1.6877,1.6878,170200000.0
2008-08-20 16:18:00,1.68775,1.6885,1.68755,1.6885,189500000.0
2008-08-20 16:19:00,1.6886,1.6887,1.6882,1.6885,203700000.0
2008-08-20 16:20:00,1.6885,1.6887,1.6881,1.6882,208000000.0
2008-08-20 16:21:00,1.6882,1.6888,1.6881,1.6887,150200000.0
2008-08-20 16:22:00,1.6887,1.6892,1.6887,1.689,49100000.0
2008-08-20 16:23:00,1.6889,1.689,1.6883,1.6884,199600000.0
2008-08-20 16:24:00,1.6884,1.68905,1.6884,1.68895,204200000.0
2008-08-20 16:25:00,1.689,1.68915,1.6887,1.689,137200000.0
2008-08-20 16:26:00,1.6891,1.6895,1.6891,1.6895,83000000.0
2008-08-20 16:27:00,1.6894,1.6897,1.6892,1.6892,217800000.0
2008-08-20 16:28:00,1.6892,1.6899,1.68905,1.6893,220000000.0
2008-08-20 16:29:00,1.6894,1.6898,1.68925,1.6896,270000000.0
2008-08-20 16:30:00,1.6898,1.6898,1.6894,1.6896,162200000.0
2008-08-20 16:31:00,1.6896,1.6897,1.6893,1.68945,170000000.0
2008-08-20 16:32:00,1.6895,1.6896,1.6892,1.68925,123400000.0
2008-08-20 16:33:00,1.6891,1.6897,1.68905,1.6891,230900000.0
2008-08-20 16:34:00,1.68915,1.69,1.689,1.6899,237400000.0
2008-08-20 16:35:00,1.68985,1.69055,1.68945,1.6901,319600000.0
2008-08-20 16:36:00,1.69005,1.6905,1.6894,1.6895,231900000.0
2008-08-20 16:37:00,1.6895,1.6911,1.6893,1.6901,366099999.0
2008-08-20 16:38:00,1.69,1.69085,1.68985,1.6904,221300000.0
2008-08-20 16:39:00,1.6904,1.6905,1.6898,1.69005,215900000.0
2008-08-20 16:40:00,1.69,1.6904,1.6899,1.6901,245000000.0
2008-08-20 16:41:00,1.6902,1.6911,1.6896,1.69085,268200000.0
2008-08-20 16:42:00,1.6908,1.6908,1.6897,1.6905,417699997.0
2008-08-20 16:43:00,1.6905,1.6905,1.6898,1.6898,245500000.0
2008-08-20 16:44:00,1.6898,1.6901,1.6895,1.6899,211900000.0
2008-08-20 16:45:00,1.68995,1.69095,1.6899,1.6906,225900000.0
2008-08-20 16:46:00,1.6905,1.6906,1.6897,1.6901,154000000.0
2008-08-20 16:47:00,1.69025,1.6906,1.69015,1.6906,128300000.0
2008-08-20 16:48:00,1.6906,1.69065,1.6901,1.69035,235000000.0
2008-08-20 16:49:00,1.69035,1.6909,1.6902,1.69075,289100000.0
2008-08-20 16:50:00,1.6908,1.69125,1.69075,1.6909,190100000.0
2008-08-20 16:51:00,1.6909,1.6917,1.6909,1.6914,234400000.0
2008-08-20 16:52:00,1.6914,1.69175,1.691,1.6917,342200000.0
2008-08-20 16:53:00,1.6917,1.69185,1.6913,1.69175,280600000.0
2008-08-20 16:54:00,1.6916,1.6926,1.6916,1.6924,324100000.0
2008-08-20 16:55:00,1.6923,1.69255,1.6921,1.6924,301200000.0
2008-08-20 16:56:00,1.6923,1.693,1.69215,1.6928,231500000.0
2008-08-20 16:57:00,1.6928,1.6931,1.6926,1.6926,294000000.0
2008-08-20 16:58:00,1.6926,1.6931,1.6926,1.6928,387700000.0
2008-08-20 16:59:00,1.6927,1.6931,1.6923,1.6927,341100000.0
2008-08-20 17:00:00,1.6927,1.6927,1.6918,1.6923,268700000.0
2008-08-20 17:01:00,1.6923,1.6926,1.6916,1.6919,292000000.0
2008-08-20 17:02:00,1.6919,1.6925,1.6915,1.6921,287300000.0
2008-08-20 17:03:00,1.6922,1.6922,1.69165,1.69185,211300000.0
2008-08-20 17:04:00,1.6919,1.6922,1.6915,1.6915,267300000.0
2008-08-20 17:05:00,1.6915,1.6919,1.69115,1.6917,209500000.0
2008-08-20 17:06:00,1.6917,1.6918,1.6914,1.6916,150400000.0
2008-08-20 17:07:00,1.6916,1.692,1.6916,1.692,92700000.0
2008-08-20 17:08:00,1.6919,1.692,1.6912,1.6913,123400000.0
2008-08-20 17:09:00,1.6913,1.6914,1.6908,1.691,173300000.0
2008-08-20 17:10:00,1.691,1.691,1.6901,1.69025,264800000.0
2008-08-20 17:11:00,1.6902,1.6903,1.6892,1.6894,329000000.0
2008-08-20 17:12:00,1.6894,1.6896,1.68905,1.6894,249900000.0
2008-08-20 17:13:00,1.6894,1.6895,1.6882,1.6883,389300001.0
2008-08-20 17:14:00,1.6884,1.68955,1.68825,1.689,250000001.0
2008-08-20 17:15:00,1.68905,1.68935,1.6888,1.6893,308400000.0
2008-08-20 17:16:00,1.6893,1.6893,1.6886,1.6886,292700000.0
2008-08-20 17:17:00,1.6886,1.6893,1.68855,1.6889,210000000.0
2008-08-20 17:18:00,1.6889,1.689,1.6885,1.6887,324400000.0
2008-08-20 17:19:00,1.6887,1.68915,1.6886,1.6891,243700000.0
2008-08-20 17:20:00,1.68895,1.6894,1.6889,1.6891,216600000.0
2008-08-20 17:21:00,1.6891,1.6892,1.6885,1.6891,158000000.0
2008-08-20 17:22:00,1.689,1.6893,1.6885,1.6885,200400000.0
2008-08-20 17:23:00,1.6885,1.6886,1.6879,1.6882,270200000.0
2008-08-20 17:24:00,1.6881,1.6884,1.6878,1.6879,371400000.0
2008-08-20 17:25:00,1.6879,1.6881,1.687,1.6877,346300000.0
2008-08-20 17:26:00,1.6877,1.688,1.6869,1.68755,239200000.0
2008-08-20 17:27:00,1.6875,1.6882,1.6874,1.6882,187800000.0
2008-08-20 17:28:00,1.6882,1.68845,1.6878,1.6881,174700000.0
2008-08-20 17:29:00,1.6881,1.6889,1.6877,1.6882,357700000.0
2008-08-20 17:30:00,1.6882,1.6883,1.6876,1.688,149300000.0
2008-08-20 17:31:00,1.688,1.6885,1.6874,1.6883,100800000.0
2008-08-20 17:32:00,1.6883,1.6892,1.6878,1.6887,181800000.0
2008-08-20 17:33:00,1.6887,1.689,1.688,1.688,104200000.0
2008-08-20 17:34:00,1.688,1.6888,1.688,1.6881,234400000.0
2008-08-20 17:35:00,1.6881,1.6889,1.6878,1.6889,186100000.0
2008-08-20 17:36:00,1.6889,1.6889,1.6875,1.6877,181600000.0
2008-08-20 17:37:00,1.6877,1.6881,1.68715,1.6874,194600000.0
2008-08-20 17:38:00,1.6874,1.68815,1.6872,1.688,173400000.0
2008-08-20 17:39:00,1.68805,1.6881,1.68745,1.68755,229100000.0
2008-08-20 17:40:00,1.68755,1.68775,1.68675,1.687,232400000.0
2008-08-20 17:41:00,1.68695,1.68775,1.68685,1.6877,384800000.0
2008-08-20 17:42:00,1.6877,1.688,1.6875,1.6878,284400000.0
2008-08-20 17:43:00,1.68775,1.68795,1.6874,1.6876,218500000.0
2008-08-20 17:44:00,1.6876,1.688,1.68755,1.6876,236700000.0
2008-08-20 17:45:00,1.6876,1.6885,1.6876,1.6883,345200000.0
2008-08-20 17:46:00,1.6883,1.6884,1.6882,1.68835,140400000.0
2008-08-20 17:47:00,1.6883,1.68835,1.68795,1.68795,175400000.0
2008-08-20 17:48:00,1.6881,1.6885,1.68795,1.6883,251200000.0
2008-08-20 17:49:00,1.6883,1.6885,1.6878,1.6878,226500000.0
2008-08-20 17:50:00,1.6878,1.688,1.6873,1.6874,91000000.0
2008-08-20 17:51:00,1.6873,1.6879,1.6873,1.6876,243600000.0
2008-08-20 17:52:00,1.6876,1.6877,1.6874,1.6877,147400000.0
2008-08-20 17:53:00,1.6877,1.688,1.68765,1.68785,161300000.0
2008-08-20 17:54:00,1.6878,1.68805,1.68735,1.68745,208400000.0
2008-08-20 17:55:00,1.68745,1.68745,1.6871,1.68725,121100000.0
2008-08-20 17:56:00,1.6872,1.6873,1.68695,1.6871,177400000.0
2008-08-20 17:57:00,1.6871,1.6873,1.6868,1.6869,210600000.0
2008-08-20 17:58:00,1.6869,1.6872,1.6866,1.687,204900000.0
2008-08-20 17:59:00,1.6871,1.68755,1.68695,1.68755,105100000.0
2008-08-20 18:00:00,1.6876,1.6879,1.68735,1.68735,119500000.0
2008-08-20 18:01:00,1.68735,1.6875,1.68705,1.6872,126800000.0
2008-08-20 18:02:00,1.6872,1.6874,1.6869,1.6871,63700000.0
2008-08-20 18:03:00,1.6871,1.68745,1.6871,1.6874,119200000.0
2008-08-20 18:04:00,1.6875,1.68775,1.6873,1.6875,97900000.0
2008-08-20 18:05:00,1.6874,1.6885,1.6874,1.68805,140800000.0
2008-08-20 18:06:00,1.6882,1.6887,1.6881,1.6884,216700000.0
2008-08-20 18:07:00,1.6883,1.6884,1.6876,1.6876,184300000.0
2008-08-20 18:08:00,1.6876,1.688,1.6876,1.6878,141200000.0
2008-08-20 18:09:00,1.6879,1.68815,1.6873,1.6874,286000000.0
2008-08-20 18:10:00,1.6874,1.68785,1.6874,1.6877,87900000.0
2008-08-20 18:11:00,1.6876,1.68825,1.6876,1.6881,72500000.0
2008-08-20 18:12:00,1.68815,1.68815,1.6878,1.688,87900000.0
2008-08-20 18:13:00,1.6881,1.6883,1.68785,1.6879,69100000.0
2008-08-20 18:14:00,1.6879,1.6885,1.6879,1.6885,38700000.0
2008-08-20 18:15:00,1.68845,1.6886,1.68845,1.68855,18000000.0
2008-08-20 18:16:00,1.68855,1.6888,1.6885,1.6886,71600000.0
2008-08-20 18:17:00,1.6887,1.68885,1.6886,1.68885,67000000.0
2008-08-20 18:18:00,1.68885,1.689,1.6888,1.6889,50600000.0
2008-08-20 18:19:00,1.6889,1.6891,1.6884,1.6886,122600000.0
2008-08-20 18:20:00,1.6887,1.6888,1.6885,1.68855,64100000.0
2008-08-20 18:21:00,1.6886,1.6886,1.6884,1.6885,47300000.0
2008-08-20 18:22:00,1.6885,1.6885,1.6883,1.6883,102200000.0
2008-08-20 18:23:00,1.6883,1.6884,1.6878,1.688,154600000.0
2008-08-20 18:24:00,1.688,1.6882,1.6879,1.6882,38000000.0
2008-08-20 18:25:00,1.6882,1.6882,1.6879,1.688,40800000.0
2008-08-20 18:26:00,1.6879,1.688,1.6879,1.6879,19100000.0
2008-08-20 18:27:00,1.6879,1.6886,1.6878,1.6884,132100000.0
2008-08-20 18:28:00,1.68845,1.6889,1.6884,1.6888,94800000.0
2008-08-20 18:29:00,1.6888,1.6891,1.6885,1.6886,61400000.0
2008-08-20 18:30:00,1.6886,1.6887,1.6884,1.6884,74000000.0
2008-08-20 18:31:00,1.6884,1.6884,1.6883,1.6884,23400000.0
2008-08-20 18:32:00,1.6884,1.6888,1.6879,1.6882,81600000.0
2008-08-20 18:33:00,1.6882,1.6882,1.6879,1.6882,110600000.0
2008-08-20 18:34:00,1.6882,1.689,1.688,1.6889,90700000.0
2008-08-20 18:35:00,1.6889,1.6896,1.6889,1.6892,76400000.0
2008-08-20 18:36:00,1.6893,1.6897,1.6891,1.6895,86700000.0
2008-08-20 18:37:00,1.6894,1.6896,1.6889,1.689,50400000.0
2008-08-20 18:38:00,1.689,1.6891,1.6887,1.6887,55000000.0
2008-08-20 18:39:00,1.6887,1.6892,1.6887,1.689,52100000.0
2008-08-20 18:40:00,1.689,1.6893,1.689,1.6891,24000000.0
2008-08-20 18:41:00,1.6891,1.6891,1.6885,1.6885,73600000.0
2008-08-20 18:42:00,1.6885,1.6888,1.6881,1.6888,51200000.0
2008-08-20 18:43:00,1.6888,1.68915,1.6886,1.6889,52400000.0
2008-08-20 18:44:00,1.6889,1.6889,1.68845,1.6887,66300000.0
2008-08-20 18:45:00,1.6886,1.6888,1.6885,1.6888,63500000.0
2008-08-20 18:46:00,1.6888,1.689,1.6888,1.6889,133700000.0
2008-08-20 18:47:00,1.6889,1.6892,1.6884,1.6887,132100000.0
2008-08-20 18:48:00,1.6887,1.6888,1.6885,1.6888,71900000.0
2008-08-20 18:49:00,1.6888,1.6893,1.6888,1.6893,65500000.0
2008-08-20 18:50:00,1.6893,1.6894,1.689,1.6891,62200000.0
2008-08-20 18:51:00,1.6892,1.6892,1.689,1.6892,26000000.0
2008-08-20 18:52:00,1.6892,1.6892,1.6887,1.6889,43700000.0
2008-08-20 18:53:00,1.6889,1.6889,1.6887,1.6887,39300000.0
2008-08-20 18:54:00,1.6887,1.6889,1.6886,1.6888,58300000.0
2008-08-20 18:55:00,1.6888,1.689,1.6887,1.689,104600000.0
2008-08-20 18:56:00,1.689,1.6892,1.6882,1.6884,71700000.0
2008-08-20 18:57:00,1.6884,1.6884,1.6882,1.6882,23000000.0
2008-08-20 18:58:00,1.68825,1.6883,1.688,1.6882,46800000.0
2008-08-20 18:59:00,1.6882,1.6889,1.688,1.6888,119600000.0
2008-08-20 19:00:00,1.6889,1.6889,1.6883,1.6884,98200000.0
2008-08-20 19:01:00,1.6884,1.68875,1.6882,1.6882,58400000.0
2008-08-20 19:02:00,1.6883,1.6888,1.6883,1.6888,106000000.0
2008-08-20 19:03:00,1.6887,1.689,1.6886,1.6889,81900000.0
2008-08-20 19:04:00,1.6889,1.6889,1.6884,1.6885,49600000.0
2008-08-20 19:05:00,1.6884,1.6888,1.6883,1.6888,102100000.0
2008-08-20 19:06:00,1.6888,1.6891,1.6886,1.6891,74500000.0
2008-08-20 19:07:00,1.6891,1.6891,1.6887,1.6887,21600000.0
2008-08-20 19:08:00,1.6887,1.6889,1.6886,1.6886,39400000.0
2008-08-20 19:09:00,1.6886,1.68875,1.6885,1.6887,77400000.0
2008-08-20 19:10:00,1.6887,1.6891,1.6886,1.689,53400000.0
2008-08-20 19:11:00,1.689,1.6891,1.6888,1.6888,28600000.0
2008-08-20 19:12:00,1.689,1.689,1.6885,1.6885,77300000.0
2008-08-20 19:13:00,1.68845,1.6887,1.6884,1.6886,84700000.0
2008-08-20 19:14:00,1.6886,1.6886,1.6885,1.6885,12800000.0
2008-08-20 19:15:00,1.6884,1.6889,1.6884,1.6887,60900000.0
2008-08-20 19:16:00,1.6887,1.6887,1.6883,1.6883,34300000.0
2008-08-20 19:17:00,1.6883,1.6886,1.6883,1.6886,38600000.0
2008-08-20 19:18:00,1.6886,1.6887,1.6885,1.6887,49800000.0
2008-08-20 19:19:00,1.6887,1.6887,1.6885,1.6886,21600000.0
2008-08-20 19:20:00,1.6886,1.6886,1.6883,1.68855,79200000.0
2008-08-20 19:21:00,1.6886,1.689,1.6886,1.68885,75600000.0
2008-08-20 19:22:00,1.68885,1.68895,1.6886,1.6887,56700000.0
2008-08-20 19:23:00,1.6888,1.6889,1.6887,1.6889,57600000.0
2008-08-20 19:24:00,1.6889,1.6892,1.6884,1.6886,78500000.0
2008-08-20 19:25:00,1.6886,1.68875,1.6883,1.6883,71700000.0
2008-08-20 19:26:00,1.68845,1.6888,1.6882,1.6887,92700000.0
2008-08-20 19:27:00,1.6887,1.6887,1.6886,1.6887,40200000.0
2008-08-20 19:28:00,1.6887,1.6887,1.6884,1.6886,53000000.0
2008-08-20 19:29:00,1.6886,1.68865,1.6875,1.688,120600000.0
2008-08-20 19:30:00,1.688,1.6882,1.6878,1.6878,41800000.0
2008-08-20 19:31:00,1.6878,1.6879,1.68765,1.6879,104600000.0
2008-08-20 19:32:00,1.688,1.68845,1.6877,1.6884,65300000.0
2008-08-20 19:33:00,1.68845,1.6886,1.6883,1.68835,25500000.0
2008-08-20 19:34:00,1.68835,1.68875,1.6883,1.6887,59900000.0
2008-08-20 19:35:00,1.6887,1.6889,1.688,1.68815,100500000.0
2008-08-20 19:36:00,1.68815,1.6884,1.6878,1.6878,68900000.0
2008-08-20 19:37:00,1.6879,1.6882,1.6879,1.6882,26800000.0
2008-08-20 19:38:00,1.6882,1.6883,1.6881,1.6882,81200000.0
2008-08-20 19:39:00,1.6882,1.6885,1.6882,1.6883,21400000.0
2008-08-20 19:40:00,1.6883,1.6883,1.6879,1.688,63700000.0
2008-08-20 19:41:00,1.6881,1.68815,1.6881,1.6881,20900000.0
2008-08-20 19:42:00,1.6881,1.6882,1.6881,1.6882,29700000.0
2008-08-20 19:43:00,1.68825,1.6886,1.6882,1.6886,140700000.0
2008-08-20 19:44:00,1.6886,1.6887,1.6884,1.6884,23200000.0
2008-08-20 19:45:00,1.6884,1.6887,1.68815,1.6884,41800000.0
2008-08-20 19:46:00,1.6884,1.6884,1.68835,1.6884,16000000.0
2008-08-20 19:47:00,1.6884,1.6884,1.688,1.6881,55800000.0
2008-08-20 19:48:00,1.68815,1.68815,1.688,1.68805,24000000.0
2008-08-20 19:49:00,1.6881,1.6883,1.688,1.6883,56000000.0
2008-08-20 19:50:00,1.6883,1.6884,1.688,1.68805,47100000.0
2008-08-20 19:51:00,1.6881,1.68835,1.688,1.6882,67800000.0
2008-08-20 19:52:00,1.6882,1.6887,1.68805,1.6887,78700000.0
2008-08-20 19:53:00,1.6887,1.6888,1.68815,1.6887,87300000.0
2008-08-20 19:54:00,1.6887,1.68875,1.6882,1.68825,99100000.0
2008-08-20 19:55:00,1.6883,1.6885,1.6878,1.688,104300000.0
2008-08-20 19:56:00,1.688,1.6882,1.68785,1.6879,37700000.0
2008-08-20 19:57:00,1.68785,1.68795,1.68775,1.6879,86000000.0
2008-08-20 19:58:00,1.6879,1.6879,1.6878,1.6878,13000000.0
2008-08-20 19:59:00,1.6878,1.6879,1.6868,1.6868,70600000.0
2008-08-20 20:00:00,1.6868,1.6878,1.6868,1.68705,179300000.0
2008-08-20 20:01:00,1.6871,1.6877,1.6871,1.6875,96100000.0
2008-08-20 20:02:00,1.68765,1.6878,1.6875,1.6876,51000000.0
2008-08-20 20:03:00,1.6876,1.6884,1.6875,1.6878,130300000.0
2008-08-20 20:04:00,1.6877,1.6885,1.6876,1.6877,146700000.0
2008-08-20 20:05:00,1.6877,1.6879,1.6873,1.6877,52100000.0
2008-08-20 20:06:00,1.6877,1.6881,1.6876,1.688,82000000.0
2008-08-20 20:07:00,1.688,1.6881,1.6872,1.6873,91700000.0
2008-08-20 20:08:00,1.6873,1.6876,1.6872,1.68755,67200000.0
2008-08-20 20:09:00,1.68755,1.68765,1.6875,1.68765,29000000.0
2008-08-20 20:10:00,1.6876,1.68805,1.6874,1.68795,89600000.0
2008-08-20 20:11:00,1.68795,1.68835,1.6878,1.6882,220900000.0
2008-08-20 20:12:00,1.6881,1.6885,1.688,1.6882,97200000.0
2008-08-20 20:13:00,1.6882,1.6884,1.6876,1.688,70000000.0
2008-08-20 20:14:00,1.6881,1.6883,1.6878,1.6881,77400000.0
2008-08-20 20:15:00,1.6881,1.6884,1.688,1.6882,27000000.0
2008-08-20 20:16:00,1.6881,1.6885,1.6878,1.68795,49400000.0
2008-08-20 20:17:00,1.68795,1.68825,1.6879,1.68825,55400000.0
2008-08-20 20:18:00,1.6884,1.6887,1.68835,1.68855,64600000.0
2008-08-20 20:19:00,1.6886,1.6891,1.6886,1.6889,85400000.0
2008-08-20 20:20:00,1.6889,1.68905,1.6884,1.6884,67000000.0
2008-08-20 20:21:00,1.6883,1.68845,1.6881,1.6882,66400000.0
2008-08-20 20:22:00,1.6882,1.6888,1.6882,1.6882,57800000.0
2008-08-20 20:23:00,1.6883,1.6885,1.6883,1.6884,29300000.0
2008-08-20 20:24:00,1.6884,1.6886,1.6881,1.6884,93300000.0
2008-08-20 20:25:00,1.6885,1.68885,1.6885,1.6888,57400000.0
2008-08-20 20:26:00,1.6888,1.6889,1.6886,1.6887,27400000.0
2008-08-20 20:27:00,1.6887,1.6889,1.6885,1.6886,92300000.0
2008-08-20 20:28:00,1.6886,1.68925,1.6886,1.68925,56000000.0
2008-08-20 20:29:00,1.68925,1.6896,1.689,1.68935,93000000.0
2008-08-20 20:30:00,1.6893,1.6893,1.6888,1.689,71200000.0
2008-08-20 20:31:00,1.689,1.6891,1.6888,1.6888,41800000.0
2008-08-20 20:32:00,1.6888,1.689,1.6888,1.6889,9600000.0
2008-08-20 20:33:00,1.6887,1.6896,1.6887,1.6896,41200000.0
2008-08-20 20:34:00,1.68965,1.6897,1.6895,1.6896,24600000.0
2008-08-20 20:35:00,1.6896,1.6897,1.6892,1.6894,48700000.0
2008-08-20 20:36:00,1.6894,1.6897,1.6893,1.6897,55600000.0
2008-08-20 20:37:00,1.6897,1.68995,1.6896,1.6899,75500000.0
2008-08-20 20:38:00,1.69,1.69,1.68985,1.69,17500000.0
2008-08-20 20:39:00,1.69,1.69,1.6899,1.6899,6600000.0
2008-08-20 20:40:00,1.69,1.69,1.68975,1.68995,26300000.0
2008-08-20 20:41:00,1.6898,1.6899,1.6898,1.68985,28600000.0
2008-08-20 20:42:00,1.6899,1.69015,1.6899,1.6901,24200000.0
2008-08-20 20:43:00,1.6901,1.6903,1.68995,1.69015,60800000.0
2008-08-20 20:44:00,1.68995,1.6902,1.6899,1.6899,70900000.0
2008-08-20 20:45:00,1.6899,1.69015,1.68955,1.68955,61100000.0
2008-08-20 20:46:00,1.6897,1.69,1.68915,1.6897,75000000.0
2008-08-20 20:47:00,1.6898,1.6899,1.68885,1.68925,126000000.0
2008-08-20 20:48:00,1.68925,1.6897,1.68925,1.6896,40400000.0
2008-08-20 20:49:00,1.6896,1.69075,1.6895,1.69,118100000.0
2008-08-20 20:50:00,1.6901,1.6901,1.6897,1.6897,59700000.0
2008-08-20 20:51:00,1.6897,1.6898,1.6894,1.6896,43200000.0
2008-08-20 20:52:00,1.6895,1.6896,1.6893,1.6894,61200000.0
2008-08-20 20:53:00,1.6894,1.6896,1.6894,1.6894,31000000.0
2008-08-20 20:54:00,1.6894,1.6898,1.6892,1.6898,40400000.0
2008-08-20 20:55:00,1.6898,1.6906,1.68945,1.6898,116900000.0
2008-08-20 20:56:00,1.6897,1.6903,1.6896,1.6903,55000000.0
2008-08-20 20:57:00,1.6901,1.6907,1.6899,1.6907,131700000.0
2008-08-20 20:58:00,1.6907,1.69085,1.6902,1.6902,82100000.0
2008-08-20 20:59:00,1.69025,1.69065,1.69025,1.6906,53800000.0
2008-08-20 21:00:00,1.69055,1.69065,1.6901,1.6903,63600000.0
2008-08-20 21:01:00,1.69035,1.6905,1.6903,1.6905,44000000.0
2008-08-20 21:02:00,1.6905,1.6908,1.6901,1.69035,102000000.0
2008-08-20 21:03:00,1.6903,1.6903,1.6901,1.6901,54000000.0
2008-08-20 21:04:00,1.6901,1.6902,1.6898,1.6899,52700000.0
2008-08-20 21:05:00,1.6898,1.69055,1.6894,1.6897,57000000.0
2008-08-20 21:06:00,1.6897,1.69065,1.6897,1.69035,81900000.0
2008-08-20 21:07:00,1.69035,1.69035,1.6903,1.6903,4600000.0
2008-08-20 21:08:00,1.6904,1.6904,1.6902,1.69025,27700000.0
2008-08-20 21:09:00,1.69025,1.6905,1.6901,1.6905,43900000.0
2008-08-20 21:10:00,1.6905,1.6906,1.6903,1.69045,27800000.0
2008-08-20 21:11:00,1.69045,1.69055,1.69035,1.6905,32200000.0
2008-08-20 21:12:00,1.6905,1.6906,1.6898,1.69,72100000.0
2008-08-20 21:13:00,1.69,1.69,1.6899,1.6899,44500000.0
2008-08-20 21:14:00,1.6899,1.6901,1.6899,1.6901,84100000.0
2008-08-20 21:15:00,1.6901,1.6901,1.6899,1.6899,36400000.0
2008-08-20 21:16:00,1.6899,1.6901,1.6899,1.69,34900000.0
2008-08-20 21:17:00,1.69,1.6901,1.69,1.6901,10600000.0
2008-08-20 21:18:00,1.6901,1.69015,1.6899,1.69,31700000.0
2008-08-20 21:19:00,1.69015,1.6905,1.69,1.6904,38400000.0
2008-08-20 21:20:00,1.6904,1.6904,1.6902,1.6903,25500000.0
2008-08-20 21:21:00,1.6903,1.6903,1.69,1.6903,24900000.0
2008-08-20 21:22:00,1.6903,1.6905,1.68955,1.69,87900000.0
2008-08-20 21:23:00,1.69,1.6902,1.6899,1.69,26400000.0
2008-08-20 21:24:00,1.69015,1.6902,1.6897,1.6899,25700000.0
2008-08-20 21:25:00,1.6897,1.691,1.6897,1.6909,36700000.0
2008-08-20 21:26:00,1.691,1.691,1.6907,1.6908,20600000.0
2008-08-20 21:27:00,1.6907,1.6911,1.6907,1.6907,65800000.0
2008-08-20 21:28:00,1.6908,1.691,1.6907,1.69075,22000000.0
2008-08-20 21:29:00,1.6907,1.6908,1.6906,1.6906,9500000.0
2008-08-20 21:30:00,1.6905,1.6908,1.6905,1.69055,36300000.0
2008-08-20 21:31:00,1.6905,1.6906,1.6904,1.6906,32700000.0
2008-08-20 21:32:00,1.69065,1.6908,1.6903,1.69035,30300000.0
2008-08-20 21:33:00,1.69045,1.6905,1.6902,1.6904,24600000.0
2008-08-20 21:34:00,1.6904,1.6904,1.6904,1.6904,3200000.0
2008-08-20 21:35:00,1.6904,1.6904,1.6902,1.6902,7200000.0
2008-08-20 21:36:00,1.6902,1.6904,1.68905,1.6895,40400000.0
2008-08-20 21:37:00,1.6895,1.6898,1.6891,1.6893,36800000.0
2008-08-20 21:38:00,1.6893,1.68935,1.6892,1.6893,10200000.0
2008-08-20 21:39:00,1.6893,1.6895,1.6892,1.6895,17400000.0
2008-08-20 21:40:00,1.6897,1.68975,1.6895,1.68975,28400000.0
2008-08-20 21:41:00,1.6897,1.69,1.6896,1.6896,27500000.0
2008-08-20 21:42:00,1.6896,1.6899,1.6895,1.6895,52600000.0
2008-08-20 21:43:00,1.6895,1.6899,1.6895,1.6898,101200000.0
2008-08-20 21:44:00,1.6898,1.6898,1.68915,1.6898,48100000.0
2008-08-20 21:45:00,1.6898,1.6899,1.6895,1.6896,76200000.0
2008-08-20 21:46:00,1.6897,1.6898,1.6889,1.689,112500000.0
2008-08-20 21:47:00,1.6889,1.68915,1.6889,1.6889,82900000.0
2008-08-20 21:48:00,1.689,1.689,1.6888,1.689,47200000.0
2008-08-20 21:49:00,1.6891,1.6896,1.6891,1.6895,72600000.0
2008-08-20 21:50:00,1.6895,1.68965,1.68925,1.6895,92400000.0
2008-08-20 21:51:00,1.6895,1.68955,1.6891,1.6891,77900000.0
2008-08-20 21:52:00,1.6891,1.68915,1.6888,1.689,80200000.0
2008-08-20 21:53:00,1.689,1.6891,1.6886,1.6886,54400000.0
2008-08-20 21:54:00,1.6886,1.68895,1.6886,1.6889,89500000.0
2008-08-20 21:55:00,1.6889,1.689,1.6887,1.6889,28800000.0
2008-08-20 21:56:00,1.6889,1.6889,1.6885,1.6885,29300000.0
2008-08-20 21:57:00,1.6885,1.6885,1.688,1.6881,91800000.0
2008-08-20 21:58:00,1.6881,1.6882,1.6879,1.6881,42000000.0
2008-08-20 21:59:00,1.6882,1.6883,1.688,1.6882,19000000.0
2008-08-20 22:00:00,1.6882,1.6883,1.688,1.6881,42600000.0
2008-08-20 22:01:00,1.6881,1.6881,1.688,1.6881,13200000.0
2008-08-20 22:02:00,1.6881,1.6882,1.6881,1.6882,16700000.0
2008-08-20 22:03:00,1.6882,1.6882,1.688,1.688,7700000.0
2008-08-20 22:04:00,1.688,1.6884,1.6873,1.6881,86000000.0
2008-08-20 22:05:00,1.6883,1.6884,1.6879,1.6883,98000000.0
2008-08-20 22:06:00,1.6882,1.6882,1.68775,1.6878,28000000.0
2008-08-20 22:07:00,1.6878,1.68795,1.6874,1.6874,49900000.0
2008-08-20 22:08:00,1.6872,1.6874,1.6871,1.6874,39200000.0
2008-08-20 22:09:00,1.6874,1.6875,1.6871,1.6871,31100000.0
2008-08-20 22:10:00,1.6871,1.6877,1.6871,1.6873,29900000.0
2008-08-20 22:11:00,1.6873,1.6874,1.6873,1.6873,10000000.0
2008-08-20 22:12:00,1.6873,1.68775,1.687,1.68775,21300000.0
2008-08-20 22:13:00,1.68775,1.6879,1.6873,1.68735,31000000.0
2008-08-20 22:14:00,1.6874,1.68755,1.68695,1.68695,28000000.0
2008-08-20 22:15:00,1.68705,1.6871,1.687,1.6871,16300000.0
2008-08-20 22:16:00,1.6871,1.6874,1.6871,1.6872,26100000.0
2008-08-20 22:17:00,1.6872,1.6874,1.6872,1.6874,6900000.0
2008-08-20 22:18:00,1.6874,1.6875,1.6874,1.6875,4300000.0
2008-08-20 22:19:00,1.6875,1.6875,1.6874,1.6874,9700000.0
2008-08-20 22:20:00,1.6876,1.68765,1.68755,1.6876,16500000.0
2008-08-20 22:21:00,1.6876,1.6877,1.6874,1.6876,24700000.0
2008-08-20 22:22:00,1.6876,1.6877,1.6876,1.6877,16400000.0
2008-08-20 22:23:00,1.6878,1.6878,1.6876,1.6877,12100000.0
2008-08-20 22:24:00,1.6876,1.6876,1.6876,1.6876,8600000.0
2008-08-20 22:25:00,1.6871,1.6872,1.6871,1.6871,6000000.0
2008-08-20 22:26:00,1.68745,1.6875,1.6874,1.6875,6000000.0
2008-08-20 22:27:00,1.6874,1.68795,1.6874,1.6877,58900000.0
2008-08-20 22:28:00,1.6877,1.6879,1.68715,1.6873,27800000.0
2008-08-20 22:29:00,1.6873,1.6877,1.6873,1.6877,35200000.0
2008-08-20 22:30:00,1.6877,1.6881,1.6877,1.6881,11100000.0
2008-08-20 22:31:00,1.688,1.688,1.6874,1.6874,20300000.0
2008-08-20 22:32:00,1.6874,1.6876,1.6872,1.6872,13300000.0
2008-08-20 22:33:00,1.6872,1.6872,1.6872,1.6872,1000000.0
2008-08-20 22:34:00,1.6872,1.6874,1.6872,1.6874,2600000.0
2008-08-20 22:35:00,1.6874,1.6875,1.6872,1.6872,9900000.0
2008-08-20 22:36:00,1.6874,1.6874,1.6874,1.6874,5000000.0
2008-08-20 22:37:00,1.6876,1.6878,1.6876,1.6878,11700000.0
2008-08-20 22:38:00,1.6878,1.6878,1.6876,1.6878,10200000.0
2008-08-20 22:39:00,1.6878,1.6879,1.6876,1.6879,16300000.0
2008-08-20 22:40:00,1.6878,1.6878,1.6876,1.6876,3600000.0
2008-08-20 22:41:00,1.6878,1.6879,1.6876,1.6876,25500000.0
2008-08-20 22:42:00,1.6876,1.68785,1.6874,1.6877,53800000.0
2008-08-20 22:43:00,1.6876,1.6876,1.6876,1.6876,5000000.0
2008-08-20 22:44:00,1.6876,1.6877,1.6876,1.6877,5000000.0
2008-08-20 22:45:00,1.6877,1.6879,1.6877,1.6879,5000000.0
2008-08-20 22:46:00,1.6879,1.6879,1.6878,1.6879,7000000.0
2008-08-20 22:47:00,1.6879,1.6885,1.6879,1.688,21200000.0
2008-08-20 22:48:00,1.688,1.6881,1.6878,1.6881,17500000.0
2008-08-20 22:49:00,1.688,1.688,1.6879,1.688,17000000.0
2008-08-20 22:50:00,1.6878,1.688,1.6878,1.688,8200000.0
2008-08-20 22:51:00,1.688,1.6882,1.688,1.6881,13700000.0
2008-08-20 22:52:00,1.6881,1.6881,1.6879,1.6879,5300000.0
2008-08-20 22:53:00,1.6879,1.688,1.6878,1.6878,28100000.0
2008-08-20 22:54:00,1.6878,1.6878,1.6878,1.6878,1000000.0
2008-08-20 22:55:00,1.6877,1.6877,1.6874,1.6874,31600000.0
2008-08-20 22:56:00,1.6875,1.6875,1.6875,1.6875,43600000.0
2008-08-20 22:57:00,1.6875,1.6875,1.6875,1.6875,47600000.0
2008-08-20 22:58:00,1.6876,1.688,1.6876,1.688,34400000.0
2008-08-20 22:59:00,1.688,1.688,1.68745,1.688,12000000.0
2008-08-20 23:00:00,1.6876,1.68775,1.6875,1.6875,15000000.0
2008-08-20 23:01:00,1.6875,1.6877,1.6875,1.68755,35300000.0
2008-08-20 23:02:00,1.6875,1.68755,1.6875,1.68755,2400000.0
2008-08-20 23:03:00,1.6875,1.6875,1.6875,1.6875,8800000.0
2008-08-20 23:04:00,1.6875,1.6875,1.6875,1.6875,1000000.0
2008-08-20 23:05:00,1.6873,1.6874,1.6872,1.68725,43400000.0
2008-08-20 23:06:00,1.6874,1.6875,1.6872,1.6872,30000000.0
2008-08-20 23:07:00,1.6872,1.6872,1.6869,1.6872,21300000.0
2008-08-20 23:08:00,1.68725,1.68725,1.6872,1.68725,7200000.0
2008-08-20 23:09:00,1.6873,1.6873,1.6872,1.6872,8200000.0
2008-08-20 23:10:00,1.6872,1.6874,1.6872,1.6874,11100000.0
2008-08-20 23:11:00,1.6873,1.6873,1.6873,1.6873,3100000.0
2008-08-20 23:12:00,1.6873,1.6875,1.68725,1.6875,8400000.0
2008-08-20 23:13:00,1.6876,1.6876,1.68725,1.68725,7300000.0
2008-08-20 23:14:00,1.68725,1.68725,1.6871,1.6871,9200000.0
2008-08-20 23:15:00,1.6871,1.68715,1.68705,1.68705,6000000.0
2008-08-20 23:16:00,1.68715,1.6874,1.68715,1.6874,22300000.0
2008-08-20 23:17:00,1.6874,1.68745,1.6874,1.68745,29400000.0
2008-08-20 23:18:00,1.6874,1.6875,1.6874,1.6875,18600000.0
2008-08-20 23:19:00,1.6875,1.6878,1.6874,1.6876,38300000.0
2008-08-20 23:20:00,1.6876,1.6876,1.6876,1.6876,13000000.0
2008-08-20 23:21:00,1.6876,1.68765,1.6874,1.6874,59200000.0
2008-08-20 23:22:00,1.6874,1.6874,1.68685,1.687,64300000.0
2008-08-20 23:23:00,1.687,1.6875,1.687,1.6874,79900000.0
2008-08-20 23:24:00,1.6874,1.6874,1.6869,1.6872,71500000.0
2008-08-20 23:25:00,1.6872,1.6872,1.6869,1.6872,90400000.0
2008-08-20 23:26:00,1.6873,1.6876,1.6872,1.6873,107300000.0
2008-08-20 23:27:00,1.68745,1.6876,1.68745,1.6875,46600000.0
2008-08-20 23:28:00,1.68745,1.6877,1.6873,1.6875,97900000.0
2008-08-20 23:29:00,1.68755,1.6876,1.6875,1.6876,17900000.0
2008-08-20 23:30:00,1.6876,1.6877,1.6876,1.6876,13500000.0
2008-08-20 23:31:00,1.6875,1.6875,1.6875,1.6875,49400000.0
2008-08-20 23:32:00,1.6876,1.68805,1.6875,1.68805,49400000.0
2008-08-20 23:33:00,1.6881,1.6883,1.6881,1.6883,17800000.0
2008-08-20 23:34:00,1.6883,1.6883,1.6872,1.6877,117000000.0
2008-08-20 23:35:00,1.6877,1.6877,1.6877,1.6877,4000000.0
2008-08-20 23:36:00,1.6877,1.6885,1.6877,1.6883,165600000.0
2008-08-20 23:37:00,1.68885,1.689,1.68885,1.689,16000000.0
2008-08-20 23:38:00,1.689,1.6891,1.689,1.6891,24800000.0
2008-08-20 23:39:00,1.6891,1.6891,1.6891,1.6891,17000000.0
2008-08-20 23:40:00,1.6891,1.6891,1.6889,1.6889,35400000.0
2008-08-20 23:41:00,1.6889,1.6889,1.6889,1.6889,31500000.0
2008-08-20 23:42:00,1.6889,1.6889,1.6889,1.6889,25200000.0
2008-08-20 23:43:00,1.6889,1.6889,1.6889,1.6889,10500000.0
2008-08-20 23:44:00,1.6889,1.6889,1.6889,1.6889,12600000.0
2008-08-20 23:45:00,1.6889,1.6889,1.6889,1.6889,2100000.0
2008-08-20 23:46:00,1.6889,1.6889,1.6889,1.6889,2100000.0
2008-08-20 23:47:00,1.6889,1.6889,1.6889,1.6889,2100000.0
2008-08-20 23:48:00,1.6889,1.6889,1.6879,1.68875,21900000.0
2008-08-20 23:49:00,1.6889,1.6889,1.6889,1.6889,12600000.0
2008-08-20 23:51:00,1.6889,1.68895,1.6889,1.6889,35400000.0
2008-08-20 23:52:00,1.6889,1.6889,1.6889,1.6889,8400000.0
2008-08-20 23:53:00,1.6889,1.6889,1.6889,1.6889,4200000.0
2008-08-20 23:54:00,1.6889,1.6889,1.6889,1.6889,6300000.0
2008-08-20 23:55:00,1.6889,1.6889,1.6889,1.6889,31500000.0
2008-08-20 23:56:00,1.6889,1.6889,1.6889,1.6889,14700000.0
2008-08-20 23:57:00,1.6889,1.689,1.6889,1.68895,89700000.0
2008-08-20 23:58:00,1.68895,1.6894,1.6889,1.6892,77400000.0
2008-08-20 23:59:00,1.6892,1.6894,1.6886,1.6893,94700000.0
2008-08-21 00:00:00,1.6895,1.6895,1.6889,1.689,114300000.0
2008-08-21 00:01:00,1.689,1.6893,1.689,1.689,44400000.0
2008-08-21 00:02:00,1.689,1.6893,1.6889,1.6889,150500000.0
2008-08-21 00:03:00,1.6889,1.6889,1.6889,1.6889,40200000.0
2008-08-21 00:04:00,1.6889,1.689,1.6887,1.689,73400000.0
2008-08-21 00:05:00,1.6892,1.6892,1.6889,1.6892,93800000.0
2008-08-21 00:06:00,1.6892,1.6892,1.6892,1.6892,8400000.0
2008-08-21 00:07:00,1.6892,1.6892,1.6892,1.6892,6400000.0
2008-08-21 00:08:00,1.6892,1.6892,1.6891,1.6892,36300000.0
2008-08-21 00:09:00,1.6894,1.6894,1.6886,1.6891,93900000.0
2008-08-21 00:10:00,1.6891,1.6893,1.6888,1.6893,133400000.0
2008-08-21 00:11:00,1.6893,1.6893,1.68805,1.68805,66100000.0
2008-08-21 00:12:00,1.68805,1.68845,1.68805,1.68825,51200000.0
2008-08-21 00:13:00,1.6883,1.6887,1.6882,1.6886,237900000.0
2008-08-21 00:14:00,1.6885,1.6886,1.6884,1.6886,53500000.0
2008-08-21 00:15:00,1.6886,1.6886,1.6882,1.6886,61000000.0
2008-08-21 00:16:00,1.6886,1.6891,1.6883,1.6884,224800000.0
2008-08-21 00:17:00,1.6884,1.6884,1.6884,1.6884,6300000.0
2008-08-21 00:18:00,1.6884,1.6885,1.6883,1.6885,41100000.0
2008-08-21 00:19:00,1.6885,1.6885,1.6879,1.6882,172500000.0
2008-08-21 00:20:00,1.68825,1.68835,1.6882,1.6882,82000000.0
2008-08-21 00:21:00,1.6882,1.6883,1.6882,1.6883,28400000.0
2008-08-21 00:22:00,1.6883,1.6883,1.6883,1.6883,9500000.0
2008-08-21 00:23:00,1.6883,1.6883,1.6883,1.6883,74100000.0
2008-08-21 00:24:00,1.6884,1.6887,1.6884,1.68865,34100000.0
2008-08-21 00:25:00,1.68875,1.68875,1.68865,1.68875,5000000.0
2008-08-21 00:26:00,1.6887,1.68875,1.68865,1.68865,10000000.0
2008-08-21 00:27:00,1.6886,1.6886,1.6881,1.6883,27000000.0
2008-08-21 00:28:00,1.6885,1.68855,1.68835,1.68835,8000000.0
2008-08-21 00:30:00,1.68835,1.6884,1.68835,1.6884,2200000.0
2008-08-21 00:31:00,1.68845,1.68845,1.68845,1.68845,1000000.0
2008-08-21 00:32:00,1.6884,1.6884,1.6883,1.6883,8400000.0
2008-08-21 00:33:00,1.6884,1.6885,1.6884,1.6885,9300000.0
2008-08-21 00:34:00,1.6885,1.6885,1.68815,1.68825,104800000.0
2008-08-21 00:35:00,1.68825,1.6886,1.68815,1.6883,108700000.0
2008-08-21 00:36:00,1.6883,1.6884,1.6881,1.6883,86600000.0
2008-08-21 00:37:00,1.6882,1.6884,1.6881,1.6884,79500000.0
2008-08-21 00:38:00,1.6884,1.6885,1.6884,1.6885,30400000.0
2008-08-21 00:39:00,1.6886,1.6888,1.6886,1.6888,24200000.0
2008-08-21 00:40:00,1.6889,1.689,1.6885,1.6887,136900000.0
2008-08-21 00:41:00,1.6887,1.6888,1.6882,1.6888,175300000.0
2008-08-21 00:42:00,1.6888,1.6888,1.6884,1.6887,133300000.0
2008-08-21 00:43:00,1.6887,1.6892,1.6887,1.6892,103200000.0
2008-08-21 00:44:00,1.6891,1.6891,1.68875,1.6888,75100000.0
2008-08-21 00:45:00,1.6888,1.68885,1.68825,1.6887,201300000.0
2008-08-21 00:46:00,1.68855,1.6892,1.6885,1.689,153500000.0
2008-08-21 00:47:00,1.689,1.689,1.6887,1.6888,69600000.0
2008-08-21 00:48:00,1.6889,1.6889,1.68875,1.68875,32200000.0
2008-08-21 00:49:00,1.68875,1.689,1.6887,1.6888,55100000.0
2008-08-21 00:50:00,1.68875,1.68875,1.6886,1.6886,79100000.0
2008-08-21 00:51:00,1.6887,1.6888,1.6887,1.6887,59500000.0
2008-08-21 00:52:00,1.6887,1.689,1.68855,1.6888,149900000.0
2008-08-21 00:53:00,1.6888,1.6889,1.6885,1.6888,196700000.0
2008-08-21 00:54:00,1.6888,1.689,1.6888,1.6888,24600000.0
2008-08-21 00:55:00,1.689,1.6893,1.68895,1.689,121800000.0
2008-08-21 00:56:00,1.689,1.6892,1.6887,1.6888,154300000.0
2008-08-21 00:57:00,1.6888,1.6891,1.6888,1.689,174100000.0
2008-08-21 00:58:00,1.689,1.68905,1.6888,1.6889,79200000.0
2008-08-21 00:59:00,1.6889,1.68925,1.6889,1.68925,61900000.0
2008-08-21 01:00:00,1.6892,1.6892,1.689,1.68905,74100000.0
2008-08-21 01:01:00,1.6892,1.6895,1.689,1.6893,109500000.0
2008-08-21 01:02:00,1.6895,1.6895,1.6888,1.6891,43800000.0
2008-08-21 01:03:00,1.6891,1.6894,1.689,1.6891,30400000.0
2008-08-21 01:04:00,1.6891,1.6891,1.689,1.689,5000000.0
2008-08-21 01:05:00,1.689,1.6894,1.689,1.6894,39100000.0
2008-08-21 01:06:00,1.6894,1.6895,1.689,1.689,33200000.0
2008-08-21 01:07:00,1.6888,1.689,1.68875,1.68875,36500000.0
2008-08-21 01:08:00,1.6888,1.6891,1.6888,1.68895,56400000.0
2008-08-21 01:09:00,1.68895,1.6892,1.68895,1.6891,134400000.0
2008-08-21 01:10:00,1.68915,1.6892,1.68905,1.68905,33400000.0
2008-08-21 01:11:00,1.6891,1.68935,1.68905,1.6893,134000000.0
2008-08-21 01:12:00,1.6893,1.68965,1.6892,1.68945,211700000.0
2008-08-21 01:13:00,1.6895,1.68955,1.6893,1.6894,22200000.0
2008-08-21 01:14:00,1.6893,1.6895,1.6893,1.6893,157200000.0
2008-08-21 01:15:00,1.6893,1.68975,1.68925,1.6894,138500000.0
2008-08-21 01:17:00,1.6894,1.6895,1.6894,1.6895,15200000.0
2008-08-21 01:18:00,1.6893,1.6893,1.6892,1.6892,25400000.0
2008-08-21 01:19:00,1.6892,1.6893,1.6892,1.6892,31800000.0
2008-08-21 01:20:00,1.68925,1.6893,1.6892,1.6893,27600000.0
2008-08-21 01:21:00,1.6893,1.6893,1.6893,1.6893,8400000.0
2008-08-21 01:22:00,1.6893,1.6899,1.6893,1.6898,218300000.0
2008-08-21 01:23:00,1.6899,1.6899,1.6896,1.6898,23600000.0
2008-08-21 01:24:00,1.6899,1.6899,1.6899,1.6899,2000000.0
2008-08-21 01:25:00,1.6898,1.6899,1.6897,1.6898,34000000.0
2008-08-21 01:26:00,1.6898,1.6898,1.6897,1.6897,9000000.0
2008-08-21 01:27:00,1.6899,1.6901,1.6896,1.6896,48100000.0
2008-08-21 01:28:00,1.6894,1.6896,1.6893,1.6894,26000000.0
2008-08-21 01:29:00,1.6895,1.6896,1.6893,1.6895,38100000.0
2008-08-21 01:30:00,1.6895,1.6899,1.6895,1.6898,68000000.0
2008-08-21 01:31:00,1.6898,1.69,1.6898,1.69,33900000.0
2008-08-21 01:32:00,1.6899,1.6899,1.6899,1.6899,23000000.0
2008-08-21 01:33:00,1.6899,1.69,1.6898,1.6898,65800000.0
2008-08-21 01:34:00,1.6899,1.69,1.6897,1.6899,67800000.0
2008-08-21 01:35:00,1.6899,1.69,1.6899,1.69,11600000.0
2008-08-21 01:36:00,1.69,1.69,1.6899,1.6899,39100000.0
2008-08-21 01:37:00,1.6897,1.6899,1.6896,1.6898,60400000.0
2008-08-21 01:38:00,1.6898,1.6898,1.6895,1.6897,44300000.0
2008-08-21 01:39:00,1.6897,1.6897,1.6896,1.6896,7600000.0
2008-08-21 01:40:00,1.6896,1.6896,1.6893,1.6895,26100000.0
2008-08-21 01:41:00,1.68935,1.68935,1.6891,1.6891,62800000.0
2008-08-21 01:43:00,1.6891,1.6891,1.6889,1.689,75400000.0
2008-08-21 01:44:00,1.6891,1.6892,1.6887,1.6892,75400000.0
2008-08-21 01:45:00,1.6892,1.6896,1.689,1.6896,76400000.0
2008-08-21 01:46:00,1.6896,1.6897,1.6895,1.6897,39100000.0
2008-08-21 01:47:00,1.6898,1.69,1.6898,1.6898,23500000.0
2008-08-21 01:48:00,1.6898,1.6898,1.6898,1.6898,4300000.0
2008-08-21 01:49:00,1.6898,1.6898,1.6897,1.6898,29100000.0
2008-08-21 01:50:00,1.6898,1.6899,1.6896,1.6899,36500000.0
2008-08-21 01:51:00,1.6899,1.6899,1.6898,1.6899,48900000.0
2008-08-21 01:52:00,1.6899,1.6899,1.6899,1.6899,1000000.0
2008-08-21 01:53:00,1.6899,1.6904,1.6898,1.6902,141500000.0
2008-08-21 01:54:00,1.6902,1.6907,1.6902,1.6905,355700000.0
2008-08-21 01:55:00,1.69045,1.6905,1.69025,1.69025,143000000.0
2008-08-21 01:56:00,1.6902,1.6902,1.68995,1.6902,194900000.0
2008-08-21 01:57:00,1.69015,1.6902,1.6897,1.69,170400000.0
2008-08-21 01:58:00,1.69,1.6903,1.6897,1.6903,157100000.0
2008-08-21 01:59:00,1.69025,1.6906,1.69015,1.6906,139400000.0
2008-08-21 02:00:00,1.6906,1.6907,1.69005,1.6902,281400000.0
2008-08-21 02:01:00,1.6901,1.6901,1.68985,1.68985,177000000.0
2008-08-21 02:02:00,1.68985,1.6901,1.68975,1.68975,138400000.0
2008-08-21 02:03:00,1.6898,1.6901,1.68975,1.6901,97000000.0
2008-08-21 02:04:00,1.68995,1.6901,1.6899,1.69,55500000.0
2008-08-21 02:05:00,1.69,1.6901,1.6898,1.68995,120200000.0
2008-08-21 02:06:00,1.68995,1.68995,1.68985,1.6899,73800000.0
2008-08-21 02:07:00,1.68995,1.6901,1.6899,1.6901,102700000.0
2008-08-21 02:08:00,1.6901,1.6906,1.6901,1.69035,221500000.0
2008-08-21 02:09:00,1.6904,1.6906,1.6904,1.6905,90700000.0
2008-08-21 02:10:00,1.6905,1.6906,1.6899,1.6899,160300000.0
2008-08-21 02:11:00,1.68985,1.6899,1.6895,1.6899,142300000.0
2008-08-21 02:12:00,1.6899,1.6899,1.68955,1.6896,79800000.0
2008-08-21 02:13:00,1.6895,1.6897,1.6895,1.6897,115200000.0
2008-08-21 02:14:00,1.6895,1.69,1.6894,1.69,78500000.0
2008-08-21 02:15:00,1.69,1.6902,1.6897,1.68975,138400000.0
2008-08-21 02:16:00,1.6897,1.6899,1.6893,1.68965,260200000.0
2008-08-21 02:17:00,1.6896,1.68985,1.6893,1.6894,152700000.0
2008-08-21 02:18:00,1.6893,1.6894,1.6892,1.6894,141000000.0
2008-08-21 02:19:00,1.6894,1.6898,1.6894,1.6898,158600000.0
2008-08-21 02:20:00,1.68975,1.6898,1.6896,1.6898,159900000.0
2008-08-21 02:21:00,1.6898,1.68985,1.68925,1.6897,122300000.0
2008-08-21 02:22:00,1.6897,1.69,1.6895,1.6896,109600000.0
2008-08-21 02:23:00,1.6896,1.68975,1.68945,1.68975,71500000.0
2008-08-21 02:24:00,1.68975,1.69,1.6897,1.69,150400000.0
2008-08-21 02:25:00,1.69,1.69,1.68965,1.6897,252400000.0
2008-08-21 02:26:00,1.6897,1.6903,1.6894,1.6901,251300000.0
2008-08-21 02:27:00,1.6902,1.6903,1.6899,1.69015,200600000.0
2008-08-21 02:28:00,1.6901,1.69025,1.69,1.6902,217800000.0
2008-08-21 02:29:00,1.6902,1.6903,1.6901,1.6902,153900000.0
2008-08-21 02:30:00,1.6902,1.6905,1.6897,1.6898,541900000.0
2008-08-21 02:31:00,1.6898,1.6902,1.6898,1.69,228700000.0
2008-08-21 02:32:00,1.69,1.6907,1.6899,1.6902,403100000.0
2008-08-21 02:33:00,1.6902,1.69045,1.69,1.6901,220700000.0
2008-08-21 02:34:00,1.6901,1.6905,1.6899,1.6902,421600000.0
2008-08-21 02:35:00,1.6902,1.6905,1.6902,1.6904,144400000.0
2008-08-21 02:36:00,1.6905,1.6907,1.6903,1.6905,129900000.0
2008-08-21 02:37:00,1.69045,1.6906,1.6902,1.6906,90900000.0
2008-08-21 02:38:00,1.6906,1.6908,1.6903,1.6905,156600000.0
2008-08-21 02:39:00,1.6906,1.6911,1.6906,1.6908,90200000.0
2008-08-21 02:40:00,1.69085,1.6911,1.6908,1.691,64000000.0
2008-08-21 02:41:00,1.691,1.6915,1.691,1.6914,75000000.0
2008-08-21 02:42:00,1.6912,1.6912,1.691,1.69115,171700000.0
2008-08-21 02:43:00,1.691,1.691,1.6907,1.6907,75200000.0
2008-08-21 02:44:00,1.6907,1.6909,1.6906,1.6909,175800000.0
2008-08-21 02:45:00,1.6909,1.6914,1.6907,1.6913,233900000.0
2008-08-21 02:46:00,1.6913,1.6915,1.69075,1.69115,447000000.0
2008-08-21 02:47:00,1.6911,1.6915,1.6904,1.6909,501600000.0
2008-08-21 02:48:00,1.6908,1.6911,1.6907,1.6908,220000000.0
2008-08-21 02:49:00,1.6908,1.6908,1.6906,1.6908,301800000.0
2008-08-21 02:50:00,1.69075,1.691,1.69045,1.6909,329600000.0
2008-08-21 02:51:00,1.691,1.6914,1.69095,1.6913,305800000.0
2008-08-21 02:52:00,1.6912,1.6916,1.6912,1.6915,217800000.0
2008-08-21 02:53:00,1.6914,1.6915,1.6912,1.6915,145300000.0
2008-08-21 02:54:00,1.6915,1.692,1.6915,1.6919,169500000.0
2008-08-21 02:55:00,1.6919,1.6921,1.6914,1.6915,352200000.0
2008-08-21 02:56:00,1.6916,1.692,1.6914,1.692,473000000.0
2008-08-21 02:57:00,1.692,1.6927,1.6918,1.69265,485000000.0
2008-08-21 02:58:00,1.69265,1.693,1.6924,1.6928,214100000.0
2008-08-21 02:59:00,1.6929,1.693,1.6925,1.6927,248600000.0
2008-08-21 03:00:00,1.6928,1.6933,1.6928,1.6933,216800000.0
2008-08-21 03:01:00,1.6933,1.6933,1.6929,1.6932,183500000.0
2008-08-21 03:02:00,1.6932,1.6934,1.6928,1.6928,314600000.0
2008-08-21 03:03:00,1.69295,1.693,1.6928,1.6928,381500000.0
2008-08-21 03:04:00,1.6928,1.6929,1.6924,1.6924,314800000.0
2008-08-21 03:05:00,1.6925,1.693,1.69235,1.693,260500000.0
2008-08-21 03:06:00,1.69295,1.6934,1.6925,1.69325,306800000.0
2008-08-21 03:07:00,1.69325,1.6933,1.6929,1.69295,284800000.0
2008-08-21 03:08:00,1.69305,1.69365,1.69305,1.69345,155600000.0
2008-08-21 03:09:00,1.69345,1.6937,1.6932,1.6937,287000000.0
2008-08-21 03:10:00,1.69365,1.69365,1.6933,1.6934,83400000.0
2008-08-21 03:11:00,1.6934,1.6944,1.6932,1.6942,224600000.0
2008-08-21 03:12:00,1.6944,1.6946,1.69365,1.6943,264500000.0
2008-08-21 03:13:00,1.6941,1.6944,1.6938,1.69425,163200000.0
2008-08-21 03:14:00,1.6943,1.69435,1.6937,1.694,315500000.0
2008-08-21 03:15:00,1.6939,1.6941,1.6936,1.6939,215600000.0
2008-08-21 03:16:00,1.6939,1.6942,1.6939,1.694,48600000.0
2008-08-21 03:17:00,1.6939,1.694,1.6936,1.6936,111700000.0
2008-08-21 03:18:00,1.6937,1.6937,1.693,1.6937,158400000.0
2008-08-21 03:19:00,1.69365,1.6941,1.6932,1.6941,215300000.0
2008-08-21 03:20:00,1.69415,1.6942,1.69355,1.6942,231900000.0
2008-08-21 03:21:00,1.6943,1.6944,1.6942,1.6942,111500000.0
2008-08-21 03:22:00,1.69415,1.6943,1.6939,1.6939,108300000.0
2008-08-21 03:23:00,1.6939,1.6941,1.6935,1.6937,362100000.0
2008-08-21 03:24:00,1.6937,1.6939,1.69325,1.6936,352400000.0
2008-08-21 03:25:00,1.6936,1.6939,1.69355,1.6939,341800000.0
2008-08-21 03:26:00,1.6939,1.69435,1.6938,1.6943,314400000.0
2008-08-21 03:27:00,1.6943,1.6943,1.6941,1.69415,142000000.0
2008-08-21 03:28:00,1.6941,1.6942,1.6939,1.6942,258700000.0
2008-08-21 03:29:00,1.6942,1.6943,1.69385,1.694,236800000.0
2008-08-21 03:30:00,1.694,1.6943,1.69395,1.6942,568200000.0
2008-08-21 03:31:00,1.6942,1.6942,1.69405,1.6941,103600000.0
2008-08-21 03:32:00,1.6941,1.6943,1.69385,1.69385,134500000.0
2008-08-21 03:33:00,1.6938,1.69395,1.6934,1.69375,282700000.0
2008-08-21 03:34:00,1.6938,1.694,1.6935,1.6935,234100000.0
2008-08-21 03:35:00,1.69355,1.69365,1.6931,1.6935,369300000.0
2008-08-21 03:36:00,1.69345,1.6936,1.69295,1.6931,205100000.0
2008-08-21 03:37:00,1.6931,1.69315,1.69305,1.6931,52700000.0
2008-08-21 03:38:00,1.6931,1.6934,1.693,1.69325,138400000.0
2008-08-21 03:39:00,1.69325,1.6934,1.69315,1.6934,128400000.0
2008-08-21 03:40:00,1.6933,1.6935,1.6932,1.6933,163000000.0
2008-08-21 03:41:00,1.6933,1.6934,1.6931,1.69315,92600000.0
2008-08-21 03:42:00,1.69315,1.69365,1.693,1.69365,91100000.0
2008-08-21 03:43:00,1.6936,1.69375,1.6935,1.6937,228100000.0
2008-08-21 03:44:00,1.6937,1.6938,1.69355,1.69375,313400000.0
2008-08-21 03:45:00,1.69365,1.6937,1.6931,1.6931,263000000.0
2008-08-21 03:46:00,1.6931,1.69335,1.69285,1.6932,337800000.0
2008-08-21 03:47:00,1.6932,1.6933,1.6932,1.6932,117900000.0
2008-08-21 03:48:00,1.6932,1.69325,1.6923,1.69245,342800000.0
2008-08-21 03:49:00,1.69245,1.69245,1.69155,1.6916,435200000.0
2008-08-21 03:50:00,1.69165,1.6926,1.69155,1.6924,422700000.0
2008-08-21 03:51:00,1.6924,1.6925,1.6922,1.69235,158400000.0
2008-08-21 03:52:00,1.69235,1.6924,1.6921,1.69215,137700000.0
2008-08-21 03:53:00,1.69215,1.6923,1.69205,1.69205,82700000.0
2008-08-21 03:54:00,1.69205,1.6921,1.692,1.692,37200000.0
2008-08-21 03:55:00,1.69205,1.6923,1.6918,1.692,159800000.0
2008-08-21 03:56:00,1.69195,1.69195,1.6911,1.6911,327600000.0
2008-08-21 03:57:00,1.6911,1.6913,1.6911,1.6913,142000000.0
2008-08-21 03:58:00,1.6912,1.6913,1.6909,1.6911,113200000.0
2008-08-21 03:59:00,1.6911,1.69125,1.69095,1.69105,248800000.0
2008-08-21 04:00:00,1.69105,1.6913,1.6908,1.6908,266200000.0
2008-08-21 04:01:00,1.6908,1.69145,1.6908,1.69145,293400000.0
2008-08-21 04:02:00,1.69145,1.6916,1.6914,1.69155,146800000.0
2008-08-21 04:03:00,1.69155,1.69165,1.6915,1.69155,104800000.0
2008-08-21 04:04:00,1.6916,1.6917,1.69155,1.69155,23600000.0
2008-08-21 04:05:00,1.6915,1.6917,1.6915,1.6917,37200000.0
2008-08-21 04:06:00,1.6917,1.6921,1.6917,1.6921,122200000.0
2008-08-21 04:07:00,1.69195,1.6921,1.6919,1.6921,156400000.0
2008-08-21 04:08:00,1.6921,1.6925,1.6921,1.6922,108800000.0
2008-08-21 04:09:00,1.6921,1.69225,1.6921,1.6922,108000000.0
2008-08-21 04:10:00,1.69225,1.6923,1.692,1.6922,206900000.0
2008-08-21 04:11:00,1.6922,1.6924,1.6922,1.6923,54100000.0
2008-08-21 04:12:00,1.6923,1.6924,1.69205,1.6923,95000000.0
2008-08-21 04:13:00,1.6923,1.6923,1.6922,1.6922,25200000.0
2008-08-21 04:14:00,1.6922,1.6925,1.6922,1.6925,16600000.0
2008-08-21 04:15:00,1.6925,1.6925,1.69205,1.6923,156200000.0
2008-08-21 04:16:00,1.6923,1.69235,1.69215,1.69215,24000000.0
2008-08-21 04:17:00,1.6921,1.6922,1.692,1.6921,136100000.0
2008-08-21 04:18:00,1.6921,1.6922,1.69205,1.69205,93400000.0
2008-08-21 04:19:00,1.69205,1.6924,1.692,1.6924,41500000.0
2008-08-21 04:20:00,1.6924,1.6924,1.6923,1.6924,72300000.0
2008-08-21 04:21:00,1.6924,1.6926,1.69225,1.6924,147400000.0
2008-08-21 04:22:00,1.6923,1.6929,1.69225,1.6929,163800000.0
2008-08-21 04:23:00,1.6928,1.6929,1.69265,1.6928,96500000.0
2008-08-21 04:24:00,1.69275,1.6928,1.6925,1.6926,139000000.0
2008-08-21 04:25:00,1.69255,1.6927,1.6923,1.6925,235900000.0
2008-08-21 04:26:00,1.6925,1.69295,1.69245,1.6926,66400000.0
2008-08-21 04:27:00,1.6926,1.6926,1.6919,1.6921,206600000.0
2008-08-21 04:28:00,1.6921,1.6924,1.692,1.6923,234900000.0
2008-08-21 04:29:00,1.6923,1.6926,1.6922,1.6923,214200000.0
2008-08-21 04:30:00,1.6923,1.6928,1.6921,1.6928,107700000.0
2008-08-21 04:31:00,1.69265,1.6928,1.6926,1.6926,67200000.0
2008-08-21 04:32:00,1.6927,1.6929,1.6926,1.6928,38900000.0
2008-08-21 04:33:00,1.69275,1.6931,1.69255,1.6931,190100000.0
2008-08-21 04:34:00,1.6932,1.6935,1.6932,1.6933,223200000.0
2008-08-21 04:35:00,1.6933,1.6933,1.6931,1.6932,164800000.0
2008-08-21 04:36:00,1.6932,1.6935,1.6931,1.6935,90200000.0
2008-08-21 04:37:00,1.6935,1.6935,1.6933,1.6934,57600000.0
2008-08-21 04:38:00,1.69335,1.69335,1.6933,1.6933,27200000.0
2008-08-21 04:39:00,1.6933,1.6934,1.6933,1.6933,16000000.0
2008-08-21 04:40:00,1.6933,1.6933,1.6931,1.6931,34200000.0
2008-08-21 04:41:00,1.6931,1.69315,1.6929,1.6929,192900000.0
2008-08-21 04:42:00,1.6929,1.6929,1.6926,1.6927,85300000.0
2008-08-21 04:43:00,1.6928,1.6929,1.6927,1.6928,17800000.0
2008-08-21 04:44:00,1.6928,1.6933,1.6927,1.6932,97100000.0
2008-08-21 04:45:00,1.6932,1.6932,1.6924,1.6927,152000000.0
2008-08-21 04:46:00,1.6927,1.69285,1.6926,1.6926,173300000.0
2008-08-21 04:47:00,1.6926,1.6929,1.6924,1.6929,202600000.0
2008-08-21 04:48:00,1.6929,1.6931,1.69235,1.6931,132500000.0
2008-08-21 04:49:00,1.6932,1.6933,1.6931,1.6933,7000000.0
2008-08-21 04:50:00,1.69325,1.6937,1.6931,1.6937,82500000.0
2008-08-21 04:51:00,1.6937,1.6943,1.6937,1.6938,92600000.0
2008-08-21 04:52:00,1.6938,1.69405,1.6937,1.6938,67600000.0
2008-08-21 04:53:00,1.6938,1.694,1.69365,1.6939,92000000.0
2008-08-21 04:54:00,1.6938,1.6938,1.6934,1.6938,69900000.0
2008-08-21 04:55:00,1.6938,1.69425,1.6933,1.6942,151700000.0
2008-08-21 04:56:00,1.6942,1.6942,1.6939,1.694,109500000.0
2008-08-21 04:57:00,1.694,1.6941,1.6937,1.6938,111000000.0
2008-08-21 04:58:00,1.6937,1.695,1.6935,1.6945,155400000.0
2008-08-21 04:59:00,1.6944,1.69445,1.694,1.694,225700000.0
2008-08-21 05:00:00,1.694,1.6943,1.694,1.6942,120900000.0
2008-08-21 05:01:00,1.6943,1.6945,1.6942,1.6945,111200000.0
2008-08-21 05:02:00,1.6945,1.6945,1.694,1.694,132400000.0
2008-08-21 05:03:00,1.694,1.6941,1.6939,1.69405,37000000.0
2008-08-21 05:04:00,1.6941,1.6942,1.6939,1.6939,136900000.0
2008-08-21 05:05:00,1.6939,1.694,1.6939,1.694,85300000.0
2008-08-21 05:06:00,1.694,1.6942,1.694,1.6941,120500000.0
2008-08-21 05:07:00,1.6941,1.6943,1.6941,1.6943,93300000.0
2008-08-21 05:08:00,1.6943,1.6943,1.6942,1.6942,28700000.0
2008-08-21 05:09:00,1.6942,1.6942,1.6938,1.6939,100100000.0
2008-08-21 05:10:00,1.6939,1.6943,1.6939,1.6943,196100000.0
2008-08-21 05:11:00,1.6944,1.69475,1.6943,1.69435,372300000.0
2008-08-21 05:12:00,1.6943,1.6943,1.694,1.694,87900000.0
2008-08-21 05:13:00,1.694,1.694,1.6938,1.6938,30600000.0
2008-08-21 05:14:00,1.6938,1.6938,1.6938,1.6938,13000000.0
2008-08-21 05:15:00,1.6938,1.694,1.6938,1.694,53600000.0
2008-08-21 05:16:00,1.694,1.694,1.6937,1.6938,40400000.0
2008-08-21 05:17:00,1.69375,1.69375,1.6937,1.6937,21200000.0
2008-08-21 05:18:00,1.6937,1.6937,1.6937,1.6937,4000000.0
2008-08-21 05:19:00,1.6937,1.6937,1.6934,1.6934,182300000.0
2008-08-21 05:20:00,1.6935,1.6939,1.6935,1.6935,53000000.0
2008-08-21 05:21:00,1.6935,1.69365,1.69345,1.69345,139700000.0
2008-08-21 05:22:00,1.69345,1.69345,1.6934,1.6934,10400000.0
2008-08-21 05:23:00,1.6933,1.6934,1.6931,1.6934,138300000.0
2008-08-21 05:24:00,1.6934,1.6934,1.69325,1.69325,97200000.0
2008-08-21 05:25:00,1.6933,1.6936,1.6933,1.6935,41100000.0
2008-08-21 05:26:00,1.69345,1.69345,1.69325,1.6934,54000000.0
2008-08-21 05:27:00,1.6934,1.6934,1.6934,1.6934,21800000.0
2008-08-21 05:28:00,1.6934,1.6934,1.6932,1.6932,41600000.0
2008-08-21 05:29:00,1.6932,1.6932,1.69305,1.69315,124300000.0
2008-08-21 05:30:00,1.6931,1.69325,1.6924,1.6924,268700000.0
2008-08-21 05:31:00,1.6924,1.69285,1.6924,1.6928,174500000.0
2008-08-21 05:32:00,1.6928,1.69355,1.6926,1.6926,224700000.0
2008-08-21 05:33:00,1.6926,1.6926,1.69195,1.6924,217000000.0
2008-08-21 05:34:00,1.6924,1.69275,1.6924,1.6925,203800000.0
2008-08-21 05:36:00,1.6925,1.6927,1.6923,1.6926,65700000.0
2008-08-21 05:37:00,1.6926,1.6929,1.6926,1.6929,113000000.0
2008-08-21 05:38:00,1.69295,1.69295,1.69245,1.6926,263700000.0
2008-08-21 05:39:00,1.6926,1.6928,1.6925,1.6926,72400000.0
2008-08-21 05:40:00,1.6926,1.6926,1.6924,1.6924,83600000.0
2008-08-21 05:41:00,1.6924,1.6924,1.6921,1.6921,109400000.0
2008-08-21 05:42:00,1.6921,1.6921,1.69205,1.6921,68800000.0
2008-08-21 05:43:00,1.6921,1.6928,1.69205,1.6926,259000000.0
2008-08-21 05:44:00,1.6926,1.6927,1.6926,1.6926,78200000.0
2008-08-21 05:45:00,1.6926,1.6927,1.6926,1.6926,44600000.0
2008-08-21 05:46:00,1.6926,1.6927,1.6926,1.6927,23400000.0
2008-08-21 05:47:00,1.6927,1.6927,1.6927,1.6927,8000000.0
2008-08-21 05:48:00,1.6928,1.6929,1.6927,1.6927,38600000.0
2008-08-21 05:49:00,1.6928,1.6929,1.6924,1.69255,52400000.0
2008-08-21 05:50:00,1.6926,1.6929,1.6925,1.6927,149600000.0
2008-08-21 05:51:00,1.6927,1.693,1.6927,1.6929,52200000.0
2008-08-21 05:52:00,1.6929,1.6932,1.69285,1.693,88600000.0
2008-08-21 05:53:00,1.693,1.693,1.6927,1.6928,78100000.0
2008-08-21 05:54:00,1.6928,1.6929,1.6928,1.6929,33200000.0
2008-08-21 05:55:00,1.6929,1.6932,1.6929,1.6932,152200000.0
2008-08-21 05:56:00,1.6932,1.6932,1.6927,1.6927,145400000.0
2008-08-21 05:57:00,1.6927,1.6927,1.6926,1.6927,60600000.0
2008-08-21 05:58:00,1.6927,1.6932,1.69255,1.693,139300000.0
2008-08-21 05:59:00,1.693,1.69325,1.6929,1.69305,215400000.0
2008-08-21 06:00:00,1.693,1.6931,1.6928,1.6929,137600000.0
2008-08-21 06:01:00,1.6929,1.6933,1.6928,1.6931,182200000.0
2008-08-21 06:02:00,1.6931,1.6933,1.69265,1.693,136000000.0
2008-08-21 06:03:00,1.693,1.6931,1.693,1.693,45200000.0
2008-08-21 06:04:00,1.693,1.6934,1.693,1.6932,153600000.0
2008-08-21 06:05:00,1.6932,1.6932,1.6926,1.6928,195200000.0
2008-08-21 06:06:00,1.6928,1.6928,1.6924,1.6926,173700000.0
2008-08-21 06:07:00,1.69255,1.69285,1.6923,1.69265,183300000.0
2008-08-21 06:08:00,1.6926,1.6932,1.6925,1.6932,210700000.0
2008-08-21 06:09:00,1.6932,1.69325,1.69315,1.6932,63800000.0
2008-08-21 06:10:00,1.6932,1.6932,1.6931,1.6931,104500000.0
2008-08-21 06:11:00,1.6931,1.69335,1.693,1.693,204000000.0
2008-08-21 06:12:00,1.693,1.69355,1.693,1.69355,278700000.0
2008-08-21 06:13:00,1.69355,1.69355,1.6934,1.6934,46200000.0
2008-08-21 06:14:00,1.6934,1.6936,1.69325,1.6936,220800000.0
2008-08-21 06:15:00,1.6936,1.69395,1.6936,1.69375,136400000.0
2008-08-21 06:16:00,1.69375,1.6939,1.69355,1.69385,195000000.0
2008-08-21 06:17:00,1.69385,1.69385,1.6937,1.6938,78700000.0
2008-08-21 06:18:00,1.6938,1.6942,1.6938,1.69415,224000000.0
2008-08-21 06:19:00,1.69415,1.69415,1.694,1.6941,73600000.0
2008-08-21 06:20:00,1.694,1.6941,1.694,1.6941,17500000.0
2008-08-21 06:21:00,1.6941,1.6944,1.6938,1.6939,271100000.0
2008-08-21 06:22:00,1.69385,1.69385,1.6937,1.6938,58200000.0
2008-08-21 06:23:00,1.6938,1.6938,1.69365,1.6937,41200000.0
2008-08-21 06:24:00,1.6937,1.6937,1.6934,1.6934,82800000.0
2008-08-21 06:25:00,1.6934,1.6934,1.6932,1.6932,83700000.0
2008-08-21 06:26:00,1.6932,1.6932,1.6931,1.6931,193800000.0
2008-08-21 06:27:00,1.6931,1.6931,1.69265,1.6929,92200000.0
2008-08-21 06:28:00,1.6929,1.6929,1.69285,1.6929,97200000.0
2008-08-21 06:29:00,1.6929,1.693,1.6929,1.6929,79200000.0
2008-08-21 06:30:00,1.6929,1.693,1.6929,1.693,215400000.0
2008-08-21 06:31:00,1.693,1.6931,1.69265,1.6927,167000000.0
2008-08-21 06:32:00,1.6927,1.6929,1.69265,1.6929,131200000.0
2008-08-21 06:33:00,1.69285,1.6929,1.6928,1.6928,27600000.0
2008-08-21 06:34:00,1.69285,1.69295,1.69285,1.69295,63200000.0
2008-08-21 06:35:00,1.6929,1.693,1.69285,1.693,96800000.0
2008-08-21 06:36:00,1.693,1.693,1.6928,1.6928,58400000.0
2008-08-21 06:37:00,1.6928,1.69295,1.6928,1.69295,49400000.0
2008-08-21 06:38:00,1.693,1.69305,1.693,1.693,21600000.0
2008-08-21 06:39:00,1.693,1.69375,1.6929,1.6936,321400000.0
2008-08-21 06:40:00,1.69375,1.6942,1.69375,1.6941,280300000.0
2008-08-21 06:41:00,1.6941,1.6941,1.6934,1.69375,338800000.0
2008-08-21 06:42:00,1.6937,1.69385,1.6935,1.69375,246000000.0
2008-08-21 06:43:00,1.6938,1.69395,1.6937,1.6939,161400000.0
2008-08-21 06:44:00,1.6938,1.69395,1.69375,1.69385,109600000.0
2008-08-21 06:45:00,1.6939,1.69395,1.6937,1.6939,127600000.0
2008-08-21 06:46:00,1.6939,1.694,1.6939,1.6939,30200000.0
2008-08-21 06:47:00,1.6939,1.694,1.6939,1.694,75200000.0
2008-08-21 06:48:00,1.694,1.694,1.69375,1.6939,90600000.0
2008-08-21 06:49:00,1.6939,1.6939,1.69375,1.69375,27400000.0
2008-08-21 06:50:00,1.6938,1.6938,1.69375,1.6938,53800000.0
2008-08-21 06:51:00,1.6938,1.6938,1.6938,1.6938,1000000.0
2008-08-21 06:52:00,1.6938,1.6939,1.6938,1.6938,9000000.0
2008-08-21 06:53:00,1.6938,1.6938,1.69365,1.69365,12800000.0
2008-08-21 06:54:00,1.6937,1.6939,1.6937,1.69385,113700000.0
2008-08-21 06:55:00,1.6938,1.6939,1.6938,1.6939,36100000.0
2008-08-21 06:56:00,1.6939,1.6939,1.6937,1.6937,31800000.0
2008-08-21 06:57:00,1.6937,1.6937,1.69355,1.69365,103400000.0
2008-08-21 06:58:00,1.6937,1.69375,1.6935,1.6936,230100000.0
2008-08-21 06:59:00,1.69365,1.6937,1.69355,1.6937,98800000.0
2008-08-21 07:00:00,1.6937,1.694,1.69365,1.69385,58600000.0
2008-08-21 07:01:00,1.6939,1.69395,1.6937,1.6938,295000000.0
2008-08-21 07:02:00,1.6938,1.6938,1.6937,1.6938,77000000.0
2008-08-21 07:03:00,1.6937,1.6938,1.69365,1.6938,39200000.0
2008-08-21 07:04:00,1.69375,1.6938,1.6935,1.6935,171900000.0
2008-08-21 07:05:00,1.69345,1.69355,1.6931,1.6933,138100000.0
2008-08-21 07:06:00,1.69335,1.69355,1.6932,1.6932,172300000.0
2008-08-21 07:07:00,1.6934,1.6936,1.6932,1.69355,267400000.0
2008-08-21 07:08:00,1.69355,1.69375,1.6933,1.69365,491200000.0
2008-08-21 07:09:00,1.69365,1.6937,1.6931,1.6935,371900000.0
2008-08-21 07:10:00,1.6935,1.6937,1.693,1.69315,534000000.0
2008-08-21 07:11:00,1.6932,1.6935,1.69305,1.69305,229400000.0
2008-08-21 07:12:00,1.69305,1.6933,1.69305,1.69325,307900000.0
2008-08-21 07:13:00,1.69325,1.69385,1.69315,1.6937,168600000.0
2008-08-21 07:14:00,1.6937,1.69385,1.6937,1.69375,186000000.0
2008-08-21 07:15:00,1.6938,1.6944,1.6938,1.6944,396900000.0
2008-08-21 07:16:00,1.6944,1.6944,1.69385,1.69395,383500000.0
2008-08-21 07:17:00,1.694,1.6941,1.6939,1.6939,398400000.0
2008-08-21 07:18:00,1.6939,1.6942,1.6938,1.694,273400000.0
2008-08-21 07:19:00,1.69405,1.69405,1.6937,1.6938,166500000.0
2008-08-21 07:20:00,1.6938,1.694,1.6937,1.694,190900000.0
2008-08-21 07:21:00,1.694,1.6941,1.6938,1.6938,213600000.0
2008-08-21 07:22:00,1.6938,1.6942,1.6938,1.6942,223700000.0
2008-08-21 07:23:00,1.6942,1.69455,1.694,1.6944,345400000.0
2008-08-21 07:24:00,1.6944,1.6947,1.69415,1.69415,241500000.0
2008-08-21 07:25:00,1.69415,1.6944,1.6939,1.694,300100000.0
2008-08-21 07:26:00,1.694,1.6948,1.6939,1.6944,389900000.0
2008-08-21 07:27:00,1.6944,1.6948,1.6939,1.6943,314300000.0
2008-08-21 07:28:00,1.6943,1.6953,1.6943,1.6946,372800000.0
2008-08-21 07:29:00,1.6946,1.6947,1.69405,1.6943,398500000.0
2008-08-21 07:30:00,1.6943,1.6944,1.69405,1.69405,160200000.0
2008-08-21 07:31:00,1.69405,1.69405,1.6929,1.6937,331000000.0
2008-08-21 07:32:00,1.6938,1.694,1.6934,1.6939,130600000.0
2008-08-21 07:33:00,1.6939,1.6939,1.693,1.6933,505600000.0
2008-08-21 07:34:00,1.69325,1.694,1.6932,1.69365,437000000.0
2008-08-21 07:35:00,1.69365,1.69365,1.6934,1.69355,236400000.0
2008-08-21 07:36:00,1.69355,1.69415,1.69355,1.694,445400000.0
2008-08-21 07:37:00,1.6941,1.69505,1.6939,1.69505,207700000.0
2008-08-21 07:38:00,1.6951,1.6951,1.69475,1.6948,152600000.0
2008-08-21 07:39:00,1.6948,1.6952,1.6945,1.695,311500000.0
2008-08-21 07:40:00,1.69495,1.69555,1.69495,1.69545,260000000.0
2008-08-21 07:41:00,1.6954,1.6955,1.6949,1.695,205300000.0
2008-08-21 07:42:00,1.695,1.69545,1.695,1.6953,222400000.0
2008-08-21 07:43:00,1.6953,1.6959,1.6953,1.6956,203700000.0
2008-08-21 07:44:00,1.69555,1.69555,1.6949,1.6953,213800000.0
2008-08-21 07:45:00,1.6953,1.6955,1.6947,1.69475,144700000.0
2008-08-21 07:46:00,1.6948,1.6949,1.6935,1.6943,238400000.0
2008-08-21 07:47:00,1.6943,1.6943,1.69285,1.6939,258800000.0
2008-08-21 07:48:00,1.6939,1.6943,1.69355,1.6937,70900000.0
2008-08-21 07:49:00,1.6936,1.6943,1.69355,1.6943,349500000.0
2008-08-21 07:50:00,1.6943,1.6943,1.6937,1.6938,222400000.0
2008-08-21 07:51:00,1.6939,1.6942,1.6937,1.6942,46600000.0
2008-08-21 07:52:00,1.6942,1.6942,1.6933,1.6936,79500000.0
2008-08-21 07:53:00,1.6936,1.694,1.6931,1.6936,161200000.0
2008-08-21 07:54:00,1.6936,1.694,1.6933,1.6934,230600000.0
2008-08-21 07:55:00,1.6934,1.6943,1.6934,1.6943,100700000.0
2008-08-21 07:56:00,1.6943,1.6944,1.6938,1.6939,181600000.0
2008-08-21 07:57:00,1.6939,1.6943,1.6938,1.69405,124800000.0
2008-08-21 07:58:00,1.694,1.6946,1.6939,1.6941,295300000.0
2008-08-21 07:59:00,1.69395,1.6943,1.69345,1.6941,292000000.0
2008-08-21 08:00:00,1.6941,1.6946,1.6935,1.6936,168200000.0
2008-08-21 08:01:00,1.6936,1.6942,1.69335,1.6941,223300000.0
2008-08-21 08:02:00,1.6941,1.6943,1.6939,1.6941,78000000.0
2008-08-21 08:03:00,1.6941,1.6947,1.694,1.6946,452100000.0
2008-08-21 08:04:00,1.6946,1.6947,1.69405,1.69415,209000000.0
2008-08-21 08:05:00,1.69415,1.6945,1.69365,1.694,221300000.0
2008-08-21 08:06:00,1.694,1.6941,1.6938,1.69385,257200000.0
2008-08-21 08:07:00,1.69385,1.69385,1.6937,1.6937,93000000.0
2008-08-21 08:08:00,1.6939,1.6941,1.69385,1.6939,122400000.0
2008-08-21 08:09:00,1.6939,1.6941,1.6938,1.6939,96800000.0
2008-08-21 08:10:00,1.6939,1.6946,1.6939,1.6943,112100000.0
2008-08-21 08:11:00,1.6943,1.6945,1.6942,1.6943,150100000.0
2008-08-21 08:12:00,1.6943,1.6945,1.6939,1.6941,187700000.0
2008-08-21 08:13:00,1.6941,1.69475,1.6941,1.6941,439400000.0
2008-08-21 08:14:00,1.6943,1.6944,1.6936,1.6942,273400000.0
2008-08-21 08:15:00,1.6942,1.6942,1.6935,1.6938,385000000.0
2008-08-21 08:16:00,1.6938,1.6939,1.6933,1.6936,240900000.0
2008-08-21 08:17:00,1.6938,1.6938,1.69285,1.6933,361500000.0
2008-08-21 08:18:00,1.6932,1.6937,1.6932,1.6935,197300000.0
2008-08-21 08:19:00,1.6936,1.6939,1.6932,1.6936,114700000.0
2008-08-21 08:20:00,1.6936,1.6937,1.6932,1.6934,288600000.0
2008-08-21 08:21:00,1.6934,1.6935,1.6927,1.6933,189000000.0
2008-08-21 08:22:00,1.69325,1.6942,1.69325,1.6941,211000000.0
2008-08-21 08:23:00,1.694,1.6942,1.6927,1.693,503000000.0
2008-08-21 08:24:00,1.69315,1.69395,1.6914,1.69155,536200000.0
2008-08-21 08:25:00,1.69155,1.6924,1.69155,1.692,239900000.0
2008-08-21 08:26:00,1.692,1.69275,1.6914,1.69185,348200000.0
2008-08-21 08:27:00,1.69185,1.6924,1.6917,1.6922,267900000.0
2008-08-21 08:28:00,1.6922,1.6922,1.69135,1.6918,233300000.0
2008-08-21 08:29:00,1.6918,1.6924,1.6916,1.6919,310000000.0
2008-08-21 08:30:00,1.6919,1.6924,1.69155,1.692,244200000.0
2008-08-21 08:31:00,1.692,1.6926,1.6919,1.6926,221700000.0
2008-08-21 08:32:00,1.6926,1.693,1.6921,1.6922,181500000.0
2008-08-21 08:33:00,1.6922,1.693,1.6921,1.6923,206500000.0
2008-08-21 08:34:00,1.6923,1.6924,1.69205,1.69235,109500000.0
2008-08-21 08:35:00,1.69255,1.6929,1.6918,1.692,384700000.0
2008-08-21 08:36:00,1.69185,1.6925,1.69185,1.6921,333200000.0
2008-08-21 08:37:00,1.6921,1.6925,1.692,1.6924,315400000.0
2008-08-21 08:38:00,1.6924,1.69385,1.69235,1.69335,467800000.0
2008-08-21 08:39:00,1.69325,1.6938,1.6932,1.6934,344100000.0
2008-08-21 08:40:00,1.6934,1.6938,1.6931,1.6937,425500000.0
2008-08-21 08:41:00,1.6937,1.69445,1.6937,1.6941,639200000.0
2008-08-21 08:42:00,1.6943,1.6945,1.6939,1.694,395600000.0
2008-08-21 08:43:00,1.694,1.6943,1.69385,1.6942,233900000.0
2008-08-21 08:44:00,1.6942,1.6943,1.69345,1.69355,195100000.0
2008-08-21 08:45:00,1.69355,1.6947,1.6935,1.69425,232500000.0
2008-08-21 08:46:00,1.6942,1.69475,1.69405,1.6942,219400000.0
2008-08-21 08:47:00,1.69405,1.69485,1.6937,1.6947,201100000.0
2008-08-21 08:48:00,1.6947,1.6952,1.6943,1.6944,407700000.0
2008-08-21 08:49:00,1.69445,1.6953,1.6943,1.69495,302500000.0
2008-08-21 08:50:00,1.69495,1.6951,1.6945,1.69475,352200000.0
2008-08-21 08:51:00,1.6947,1.6951,1.69445,1.6949,371200000.0
2008-08-21 08:52:00,1.6949,1.69525,1.69435,1.69465,571200000.0
2008-08-21 08:53:00,1.69475,1.6952,1.69455,1.69475,263400000.0
2008-08-21 08:54:00,1.6947,1.6955,1.69455,1.69505,111000000.0
2008-08-21 08:55:00,1.69505,1.69565,1.69475,1.6952,195000000.0
2008-08-21 08:56:00,1.6952,1.69585,1.6949,1.69585,225700000.0
2008-08-21 08:57:00,1.69585,1.696,1.6951,1.69525,210200000.0
2008-08-21 08:58:00,1.69535,1.6957,1.695,1.6952,352700000.0
2008-08-21 08:59:00,1.6952,1.69525,1.6949,1.6952,189500000.0
2008-08-21 09:00:00,1.6952,1.6953,1.6949,1.695,148000000.0
2008-08-21 09:01:00,1.6952,1.6955,1.69485,1.6955,173200000.0
2008-08-21 09:02:00,1.6954,1.6956,1.6949,1.6953,254600000.0
2008-08-21 09:03:00,1.6953,1.6956,1.6951,1.6955,262200000.0
2008-08-21 09:04:00,1.69545,1.69565,1.6949,1.6953,178400000.0
2008-08-21 09:05:00,1.69545,1.696,1.6954,1.6958,252100000.0
2008-08-21 09:06:00,1.6958,1.6963,1.6953,1.6961,254100000.0
2008-08-21 09:07:00,1.696,1.6961,1.6954,1.6959,299000000.0
2008-08-21 09:08:00,1.6958,1.6959,1.69515,1.6952,182300000.0
2008-08-21 09:09:00,1.6954,1.6963,1.6954,1.6961,600900000.0
2008-08-21 09:10:00,1.69615,1.6962,1.6958,1.69595,500400000.0
2008-08-21 09:11:00,1.69595,1.6965,1.6954,1.6957,269400000.0
2008-08-21 09:12:00,1.6958,1.6966,1.6957,1.6959,274400000.0
2008-08-21 09:13:00,1.6959,1.6963,1.6959,1.6961,164800000.0
2008-08-21 09:14:00,1.6962,1.6962,1.6953,1.69545,125400000.0
2008-08-21 09:15:00,1.6954,1.6958,1.6951,1.6955,181300000.0
2008-08-21 09:16:00,1.6955,1.69585,1.69535,1.6956,111500000.0
2008-08-21 09:17:00,1.6956,1.6957,1.6952,1.69535,102200000.0
2008-08-21 09:18:00,1.69525,1.6958,1.69525,1.6957,174600000.0
2008-08-21 09:19:00,1.6956,1.69585,1.6953,1.6958,393600000.0
2008-08-21 09:20:00,1.6958,1.696,1.69545,1.6956,247700000.0
2008-08-21 09:21:00,1.69565,1.6959,1.69525,1.6955,227700000.0
2008-08-21 09:22:00,1.69545,1.6959,1.6952,1.6959,296800000.0
2008-08-21 09:23:00,1.6958,1.69665,1.69575,1.6961,324700000.0
2008-08-21 09:24:00,1.6961,1.6966,1.6959,1.696,293000000.0
2008-08-21 09:25:00,1.696,1.6962,1.6956,1.696,446900000.0
2008-08-21 09:26:00,1.696,1.69695,1.696,1.69655,223500000.0
2008-08-21 09:27:00,1.6966,1.697,1.6965,1.6967,91600000.0
2008-08-21 09:28:00,1.6967,1.6968,1.69585,1.6964,165800000.0
2008-08-21 09:29:00,1.6964,1.697,1.69625,1.6964,117400000.0
2008-08-21 09:30:00,1.69635,1.69645,1.6957,1.6958,255300000.0
2008-08-21 09:31:00,1.6958,1.6959,1.6953,1.6955,368700000.0
2008-08-21 09:32:00,1.6955,1.6959,1.6954,1.6955,180400000.0
2008-08-21 09:33:00,1.6955,1.6957,1.6951,1.6953,303900000.0
2008-08-21 09:34:00,1.6953,1.696,1.6952,1.6956,241900000.0
2008-08-21 09:35:00,1.6956,1.6956,1.6952,1.6953,242700000.0
2008-08-21 09:36:00,1.6954,1.6956,1.6953,1.6956,60000000.0
2008-08-21 09:37:00,1.6956,1.6956,1.6949,1.695,176900000.0
2008-08-21 09:38:00,1.695,1.6951,1.69425,1.695,291700000.0
2008-08-21 09:39:00,1.695,1.6952,1.6944,1.6949,234900000.0
2008-08-21 09:40:00,1.6949,1.69535,1.69455,1.6951,113700000.0
2008-08-21 09:41:00,1.695,1.69565,1.69485,1.69565,69200000.0
2008-08-21 09:42:00,1.69565,1.69565,1.69505,1.69505,101500000.0
2008-08-21 09:43:00,1.6951,1.69555,1.6949,1.6953,115500000.0
2008-08-21 09:44:00,1.6952,1.69545,1.6948,1.6952,256500000.0
2008-08-21 09:45:00,1.69525,1.6955,1.69515,1.6955,130000000.0
2008-08-21 09:46:00,1.69545,1.6957,1.6952,1.69565,317300000.0
2008-08-21 09:47:00,1.69565,1.69575,1.6953,1.69575,438700000.0
2008-08-21 09:48:00,1.6957,1.6963,1.6955,1.6957,169200000.0
2008-08-21 09:49:00,1.6957,1.6962,1.6953,1.6953,330200000.0
2008-08-21 09:50:00,1.6953,1.6959,1.6953,1.6958,178800000.0
2008-08-21 09:51:00,1.6958,1.6961,1.6953,1.6961,395000000.0
2008-08-21 09:52:00,1.6959,1.6959,1.6949,1.6953,301400000.0
2008-08-21 09:53:00,1.6953,1.6957,1.6952,1.6957,155300000.0
2008-08-21 09:54:00,1.6957,1.6957,1.6952,1.6953,194900000.0
2008-08-21 09:55:00,1.69535,1.6957,1.6953,1.6956,197400000.0
2008-08-21 09:56:00,1.6955,1.6957,1.6954,1.6955,134600000.0
2008-08-21 09:57:00,1.6955,1.6958,1.6954,1.69545,143300000.0
2008-08-21 09:58:00,1.6954,1.6956,1.6953,1.6956,81100000.0
2008-08-21 09:59:00,1.6956,1.6959,1.69525,1.6954,145000000.0
2008-08-21 10:00:00,1.6954,1.6962,1.6954,1.69605,225200000.0
2008-08-21 10:01:00,1.69605,1.69615,1.69535,1.6955,431000000.0
2008-08-21 10:02:00,1.6955,1.6956,1.6952,1.6954,303600000.0
2008-08-21 10:03:00,1.6954,1.6955,1.6954,1.6955,49600000.0
2008-08-21 10:04:00,1.6955,1.6957,1.6954,1.6954,153500000.0
2008-08-21 10:05:00,1.69535,1.6955,1.695,1.695,239800000.0
2008-08-21 10:06:00,1.695,1.6952,1.6949,1.6951,138200000.0
2008-08-21 10:07:00,1.6951,1.6955,1.6949,1.695,250100000.0
2008-08-21 10:08:00,1.695,1.6954,1.695,1.6954,102400000.0
2008-08-21 10:09:00,1.6954,1.6957,1.6954,1.6954,87300000.0
2008-08-21 10:10:00,1.6953,1.6954,1.6953,1.69535,73200000.0
2008-08-21 10:11:00,1.69535,1.6957,1.6951,1.6957,421400000.0
2008-08-21 10:12:00,1.6955,1.696,1.6954,1.6957,297400000.0
2008-08-21 10:13:00,1.6957,1.6964,1.69555,1.6963,207500000.0
2008-08-21 10:14:00,1.6963,1.6963,1.6957,1.6957,185000000.0
2008-08-21 10:15:00,1.6957,1.6958,1.6955,1.6958,215500000.0
2008-08-21 10:16:00,1.6958,1.696,1.6958,1.696,20000000.0
2008-08-21 10:17:00,1.696,1.6961,1.6958,1.6959,114400000.0
2008-08-21 10:18:00,1.6958,1.6961,1.69575,1.6959,102800000.0
2008-08-21 10:19:00,1.6958,1.6963,1.6958,1.6961,134300000.0
2008-08-21 10:20:00,1.6961,1.6963,1.6957,1.6959,237300000.0
2008-08-21 10:21:00,1.6959,1.69605,1.6956,1.6959,102600000.0
2008-08-21 10:22:00,1.6959,1.696,1.6957,1.696,189100000.0
2008-08-21 10:23:00,1.696,1.6963,1.6958,1.6963,83500000.0
2008-08-21 10:24:00,1.6963,1.6963,1.696,1.696,112600000.0
2008-08-21 10:25:00,1.696,1.6964,1.696,1.6964,96500000.0
2008-08-21 10:26:00,1.6964,1.69665,1.6963,1.69635,218700000.0
2008-08-21 10:27:00,1.6963,1.6967,1.6963,1.6966,95100000.0
2008-08-21 10:28:00,1.6966,1.6976,1.6966,1.6976,194000000.0
2008-08-21 10:29:00,1.6976,1.6976,1.6963,1.6965,143300000.0
2008-08-21 10:30:00,1.6965,1.6965,1.6958,1.69605,387800000.0
2008-08-21 10:31:00,1.6961,1.69675,1.696,1.6965,468700000.0
2008-08-21 10:32:00,1.6965,1.6968,1.6963,1.6964,481300000.0
2008-08-21 10:33:00,1.6964,1.697,1.696,1.69695,485700000.0
2008-08-21 10:34:00,1.6969,1.6973,1.6967,1.697,369900000.0
2008-08-21 10:35:00,1.697,1.6985,1.6969,1.6983,493000000.0
2008-08-21 10:36:00,1.6984,1.6987,1.6975,1.6985,494100000.0
2008-08-21 10:37:00,1.69845,1.699,1.6981,1.69885,560800000.0
2008-08-21 10:38:00,1.69885,1.6994,1.6985,1.69915,743700000.0
2008-08-21 10:39:00,1.69915,1.6994,1.6984,1.6994,668100000.0
2008-08-21 10:40:00,1.69945,1.69985,1.69885,1.6994,740800000.0
2008-08-21 10:41:00,1.6995,1.70045,1.69915,1.7003,611900000.0
2008-08-21 10:42:00,1.70035,1.7022,1.70035,1.7022,733300000.0
2008-08-21 10:43:00,1.7022,1.70245,1.7008,1.7008,727400000.0
2008-08-21 10:44:00,1.7008,1.7013,1.7002,1.70065,597900000.0
2008-08-21 10:45:00,1.70065,1.70075,1.7001,1.7005,444200000.0
2008-08-21 10:46:00,1.70055,1.7008,1.7002,1.7002,201900000.0
2008-08-21 10:47:00,1.7002,1.7003,1.6999,1.7,380000000.0
2008-08-21 10:48:00,1.7,1.7001,1.6996,1.6999,242900000.0
2008-08-21 10:49:00,1.7,1.7,1.6989,1.6991,394600000.0
2008-08-21 10:50:00,1.6991,1.6993,1.699,1.6992,288500000.0
2008-08-21 10:51:00,1.6992,1.6994,1.6991,1.6992,144600000.0
2008-08-21 10:52:00,1.6993,1.6997,1.699,1.699,349800000.0
2008-08-21 10:53:00,1.6992,1.6992,1.6984,1.6985,323000000.0
2008-08-21 10:54:00,1.6987,1.6987,1.6985,1.6985,134100000.0
2008-08-21 10:55:00,1.69845,1.6986,1.6978,1.6984,347800000.0
2008-08-21 10:56:00,1.69825,1.69865,1.698,1.6983,443900000.0
2008-08-21 10:57:00,1.6983,1.6987,1.6982,1.6985,303300000.0
2008-08-21 10:58:00,1.6985,1.6993,1.6985,1.6986,310600000.0
2008-08-21 10:59:00,1.6986,1.6998,1.6984,1.6994,442400000.0
2008-08-21 11:00:00,1.6994,1.6997,1.699,1.69905,276700000.0
2008-08-21 11:01:00,1.69905,1.6996,1.69875,1.6995,460200000.0
2008-08-21 11:02:00,1.6995,1.69955,1.6991,1.69925,518400000.0
2008-08-21 11:03:00,1.69925,1.6993,1.69905,1.6992,286400000.0
2008-08-21 11:04:00,1.6991,1.6995,1.699,1.699,380400000.0
2008-08-21 11:05:00,1.6992,1.6998,1.6989,1.6997,485500000.0
2008-08-21 11:06:00,1.6997,1.7,1.6992,1.7,383600000.0
2008-08-21 11:07:00,1.7,1.7005,1.7,1.7,507800000.0
2008-08-21 11:08:00,1.6999,1.6999,1.69935,1.6998,106000000.0
2008-08-21 11:09:00,1.69975,1.7003,1.6995,1.6999,217000000.0
2008-08-21 11:10:00,1.6999,1.7003,1.69985,1.7001,230800000.0
2008-08-21 11:11:00,1.7001,1.7005,1.6997,1.6999,175400000.0
2008-08-21 11:12:00,1.6999,1.70025,1.69945,1.69965,378300000.0
2008-08-21 11:13:00,1.69965,1.70025,1.69965,1.70005,243900000.0
2008-08-21 11:14:00,1.7,1.70005,1.69975,1.6999,231800000.0
2008-08-21 11:15:00,1.69995,1.7002,1.69955,1.6998,368600000.0
2008-08-21 11:16:00,1.6998,1.7002,1.6995,1.7002,531800000.0
2008-08-21 11:17:00,1.7003,1.70055,1.69975,1.7004,499500000.0
2008-08-21 11:18:00,1.7004,1.70085,1.70025,1.7004,520400000.0
2008-08-21 11:19:00,1.7005,1.70095,1.70045,1.70075,628500000.0
2008-08-21 11:20:00,1.70085,1.70095,1.70055,1.70065,295300000.0
2008-08-21 11:21:00,1.70065,1.7007,1.7001,1.70025,322800000.0
2008-08-21 11:22:00,1.7002,1.7007,1.7002,1.7006,214000000.0
2008-08-21 11:23:00,1.7006,1.7009,1.70015,1.7004,367800000.0
2008-08-21 11:24:00,1.7003,1.70055,1.7002,1.7005,250400000.0
2008-08-21 11:25:00,1.7005,1.7008,1.7003,1.7006,222300000.0
2008-08-21 11:26:00,1.7006,1.7008,1.7006,1.7006,137000000.0
2008-08-21 11:27:00,1.7006,1.7007,1.7005,1.7005,228600000.0
2008-08-21 11:28:00,1.7005,1.7009,1.7004,1.7004,343500000.0
2008-08-21 11:29:00,1.7005,1.7007,1.7004,1.7007,288000000.0
2008-08-21 11:30:00,1.7007,1.7008,1.70035,1.70045,299100000.0
2008-08-21 11:31:00,1.70045,1.7006,1.7004,1.7005,289300000.0
2008-08-21 11:32:00,1.7006,1.7008,1.7006,1.70065,148000000.0
2008-08-21 11:33:00,1.70065,1.7009,1.7006,1.7006,400700000.0
2008-08-21 11:34:00,1.7006,1.70085,1.7005,1.7008,340900000.0
2008-08-21 11:35:00,1.7008,1.7008,1.70045,1.7006,285900000.0
2008-08-21 11:36:00,1.7006,1.70085,1.70045,1.7005,347400000.0
2008-08-21 11:37:00,1.7005,1.70075,1.7002,1.70025,516100000.0
2008-08-21 11:38:00,1.7002,1.7004,1.70005,1.70005,341300000.0
2008-08-21 11:39:00,1.69995,1.70015,1.6998,1.7,453000000.0
2008-08-21 11:40:00,1.7,1.7002,1.6999,1.6999,177100000.0
2008-08-21 11:41:00,1.6999,1.7001,1.6997,1.7001,308900000.0
2008-08-21 11:42:00,1.7,1.7001,1.6996,1.7,461700000.0
2008-08-21 11:43:00,1.7,1.70005,1.69965,1.6997,313900000.0
2008-08-21 11:44:00,1.69965,1.7,1.69965,1.7,62000000.0
2008-08-21 11:45:00,1.70005,1.70105,1.70005,1.70105,372000000.0
2008-08-21 11:46:00,1.701,1.7014,1.701,1.7012,392800000.0
2008-08-21 11:47:00,1.7012,1.7017,1.70085,1.7011,677300000.0
2008-08-21 11:48:00,1.7011,1.702,1.7007,1.7018,484800000.0
2008-08-21 11:49:00,1.7018,1.70345,1.70175,1.70255,598000000.0
2008-08-21 11:50:00,1.70255,1.7047,1.7024,1.7037,739200000.0
2008-08-21 11:51:00,1.7037,1.7038,1.70235,1.70325,649100000.0
2008-08-21 11:52:00,1.7032,1.7033,1.70275,1.7031,423000000.0
2008-08-21 11:53:00,1.7032,1.7032,1.70245,1.7026,263500000.0
2008-08-21 11:54:00,1.7026,1.70295,1.70215,1.70255,167200000.0
2008-08-21 11:55:00,1.70265,1.7027,1.7018,1.702,231700000.0
2008-08-21 11:56:00,1.702,1.70255,1.7019,1.70215,333900000.0
2008-08-21 11:57:00,1.70215,1.7024,1.7021,1.7024,395100000.0
2008-08-21 11:58:00,1.7025,1.7025,1.7021,1.70235,147100000.0
2008-08-21 11:59:00,1.7024,1.70305,1.7023,1.7026,161600000.0
2008-08-21 12:00:00,1.7025,1.70305,1.70225,1.70255,257900000.0
2008-08-21 12:01:00,1.7025,1.7029,1.7024,1.70265,249800000.0
2008-08-21 12:02:00,1.7027,1.7029,1.7026,1.70265,269300000.0
2008-08-21 12:03:00,1.7026,1.70275,1.70245,1.70245,331800000.0
2008-08-21 12:04:00,1.70245,1.70265,1.7023,1.7025,285000000.0
2008-08-21 12:05:00,1.7025,1.703,1.70245,1.703,330600000.0
2008-08-21 12:06:00,1.70295,1.70325,1.7026,1.7026,362700001.0
2008-08-21 12:07:00,1.70265,1.70335,1.7026,1.70315,318400000.0
2008-08-21 12:08:00,1.7031,1.7037,1.70295,1.7034,150500000.0
2008-08-21 12:09:00,1.7033,1.7033,1.7029,1.7029,238100000.0
2008-08-21 12:10:00,1.7029,1.7033,1.70285,1.70315,260200000.0
2008-08-21 12:11:00,1.70315,1.70345,1.7028,1.7028,255600000.0
2008-08-21 12:12:00,1.7028,1.7033,1.70275,1.70315,248200000.0
2008-08-21 12:13:00,1.70315,1.7038,1.703,1.7036,418800000.0
2008-08-21 12:14:00,1.7036,1.7045,1.7034,1.704,187900000.0
2008-08-21 12:15:00,1.70395,1.7043,1.7037,1.704,351800000.0
2008-08-21 12:16:00,1.704,1.7042,1.70385,1.70405,351400000.0
2008-08-21 12:17:00,1.70415,1.7043,1.7033,1.7036,525600000.0
2008-08-21 12:18:00,1.70365,1.70385,1.7034,1.7038,366600000.0
2008-08-21 12:19:00,1.7038,1.704,1.70355,1.704,443800000.0
2008-08-21 12:20:00,1.70395,1.704,1.7033,1.7033,368200000.0
2008-08-21 12:21:00,1.7033,1.7034,1.703,1.70315,498700000.0
2008-08-21 12:22:00,1.70315,1.70325,1.70265,1.7031,568000000.0
2008-08-21 12:23:00,1.70315,1.7033,1.703,1.7031,353600000.0
2008-08-21 12:24:00,1.7031,1.7032,1.70175,1.70255,517200000.0
2008-08-21 12:25:00,1.70255,1.7026,1.70205,1.70235,440400000.0
2008-08-21 12:26:00,1.7024,1.7028,1.7019,1.7023,564300000.0
2008-08-21 12:27:00,1.7023,1.70255,1.70165,1.7018,347500000.0
2008-08-21 12:28:00,1.7019,1.7023,1.70185,1.7021,357600000.0
2008-08-21 12:29:00,1.7021,1.70235,1.7019,1.70215,314200000.0
2008-08-21 12:30:00,1.70215,1.7025,1.702,1.702,397600000.0
2008-08-21 12:31:00,1.702,1.70245,1.702,1.7024,348700000.0
2008-08-21 12:32:00,1.7024,1.7025,1.70175,1.7018,404400000.0
2008-08-21 12:33:00,1.7018,1.702,1.7016,1.7019,117300000.0
2008-08-21 12:34:00,1.7018,1.7029,1.7016,1.70275,482100000.0
2008-08-21 12:35:00,1.7029,1.7032,1.7023,1.7027,433000000.0
2008-08-21 12:36:00,1.7027,1.703,1.7023,1.7023,464000000.0
2008-08-21 12:37:00,1.70225,1.703,1.7019,1.7025,249300000.0
2008-08-21 12:38:00,1.7025,1.7025,1.70145,1.7016,278100000.0
2008-08-21 12:39:00,1.70165,1.702,1.7014,1.70155,282800000.0
2008-08-21 12:40:00,1.70155,1.70265,1.70145,1.7018,450800000.0
2008-08-21 12:41:00,1.7018,1.70245,1.7018,1.7023,632900000.0
2008-08-21 12:42:00,1.70235,1.7032,1.70235,1.70305,678400000.0
2008-08-21 12:43:00,1.70305,1.7034,1.70255,1.70275,567600000.0
2008-08-21 12:44:00,1.70275,1.7033,1.7026,1.70315,390400000.0
2008-08-21 12:45:00,1.70315,1.70315,1.7025,1.70265,455800000.0
2008-08-21 12:46:00,1.70265,1.70285,1.70235,1.70245,643800000.0
2008-08-21 12:47:00,1.70245,1.70285,1.7024,1.70245,522100000.0
2008-08-21 12:48:00,1.70255,1.70265,1.7023,1.70265,290700000.0
2008-08-21 12:49:00,1.70265,1.70285,1.70205,1.7023,486000000.0
2008-08-21 12:50:00,1.70225,1.7023,1.70165,1.7018,466300000.0
2008-08-21 12:51:00,1.7018,1.70245,1.701,1.7022,505200000.0
2008-08-21 12:52:00,1.7022,1.70255,1.7021,1.70245,401200000.0
2008-08-21 12:53:00,1.70255,1.70295,1.70215,1.7022,577000000.0
2008-08-21 12:54:00,1.7022,1.7023,1.70175,1.70175,351400000.0
2008-08-21 12:55:00,1.7018,1.702,1.7015,1.7016,193000000.0
2008-08-21 12:56:00,1.7016,1.7017,1.70145,1.70165,178100000.0
2008-08-21 12:57:00,1.70165,1.7017,1.7012,1.7016,468100000.0
2008-08-21 12:58:00,1.70155,1.7018,1.70085,1.70085,286900000.0
2008-08-21 12:59:00,1.7009,1.70165,1.7005,1.7006,82500000.0
2008-08-21 13:00:00,1.70065,1.701,1.70005,1.7006,219400000.0
2008-08-21 13:01:00,1.70055,1.7008,1.70045,1.70065,266200000.0
2008-08-21 13:02:00,1.7005,1.70105,1.7002,1.7005,351400000.0
2008-08-21 13:03:00,1.7005,1.70105,1.70015,1.70065,552400000.0
2008-08-21 13:04:00,1.70075,1.70085,1.70045,1.70075,167000000.0
2008-08-21 13:05:00,1.70075,1.70115,1.70005,1.70105,401100000.0
2008-08-21 13:06:00,1.70105,1.7013,1.70045,1.7009,277000000.0
2008-08-21 13:07:00,1.70095,1.7011,1.7008,1.70095,206400000.0
2008-08-21 13:08:00,1.70095,1.70145,1.7007,1.7012,393500000.0
2008-08-21 13:09:00,1.70125,1.7022,1.70115,1.7021,629200000.0
2008-08-21 13:10:00,1.7021,1.70225,1.70115,1.70145,580100000.0
2008-08-21 13:11:00,1.7014,1.70155,1.70125,1.70155,241400000.0
2008-08-21 13:12:00,1.70155,1.70155,1.70095,1.70095,367900000.0
2008-08-21 13:13:00,1.701,1.7011,1.70085,1.70095,128000000.0
2008-08-21 13:14:00,1.70095,1.70105,1.7009,1.701,309300000.0
2008-08-21 13:15:00,1.70095,1.7019,1.7009,1.7014,414500000.0
2008-08-21 13:16:00,1.7014,1.7014,1.70075,1.70095,336700000.0
2008-08-21 13:17:00,1.70095,1.70165,1.7009,1.7015,450700000.0
2008-08-21 13:18:00,1.70145,1.70165,1.7006,1.7011,335900000.0
2008-08-21 13:19:00,1.701,1.7017,1.70075,1.70145,155500000.0
2008-08-21 13:20:00,1.7015,1.70165,1.70105,1.70115,159900000.0
2008-08-21 13:21:00,1.70115,1.7016,1.70115,1.7014,195700000.0
2008-08-21 13:22:00,1.70135,1.702,1.70105,1.7019,224600000.0
2008-08-21 13:23:00,1.7019,1.7026,1.7019,1.7021,286600000.0
2008-08-21 13:24:00,1.70215,1.70215,1.7017,1.70195,406200000.0
2008-08-21 13:25:00,1.70205,1.70255,1.7019,1.7022,503400000.0
2008-08-21 13:26:00,1.7022,1.7026,1.70205,1.70245,500300000.0
2008-08-21 13:27:00,1.70245,1.70245,1.70205,1.70225,546200000.0
2008-08-21 13:28:00,1.7022,1.7025,1.702,1.702,668700000.0
2008-08-21 13:29:00,1.70215,1.7025,1.7021,1.70235,472800000.0
2008-08-21 13:30:00,1.7024,1.7027,1.70205,1.70205,601900000.0
2008-08-21 13:31:00,1.70205,1.70205,1.70165,1.7018,252500000.0
2008-08-21 13:32:00,1.7018,1.70185,1.70135,1.70145,286700000.0
2008-08-21 13:33:00,1.7014,1.7019,1.7014,1.7016,505500000.0
2008-08-21 13:34:00,1.7016,1.7022,1.7015,1.702,367200000.0
2008-08-21 13:35:00,1.70215,1.7023,1.70185,1.7021,87000000.0
2008-08-21 13:36:00,1.7022,1.70255,1.70205,1.70205,261800000.0
2008-08-21 13:37:00,1.70205,1.7022,1.70175,1.702,293600000.0
2008-08-21 13:38:00,1.70205,1.70205,1.7017,1.702,216500000.0
2008-08-21 13:39:00,1.702,1.702,1.7014,1.7017,367600000.0
2008-08-21 13:40:00,1.7017,1.70205,1.70135,1.7018,422800000.0
2008-08-21 13:41:00,1.70185,1.702,1.70135,1.70195,570700000.0
2008-08-21 13:42:00,1.70195,1.70245,1.7019,1.7021,549800000.0
2008-08-21 13:43:00,1.7021,1.7023,1.70205,1.70215,304600000.0
2008-08-21 13:44:00,1.7021,1.7024,1.7017,1.70215,529900000.0
2008-08-21 13:45:00,1.7021,1.70235,1.7019,1.702,539700000.0
2008-08-21 13:46:00,1.7021,1.7024,1.70065,1.70175,468800000.0
2008-08-21 13:47:00,1.70175,1.7024,1.7009,1.7009,545200000.0
2008-08-21 13:48:00,1.701,1.7015,1.7007,1.7013,668300000.0
2008-08-21 13:49:00,1.7013,1.70165,1.70085,1.7013,710500000.0
2008-08-21 13:50:00,1.7013,1.7018,1.70105,1.7017,490300000.0
2008-08-21 13:51:00,1.70165,1.70205,1.70095,1.70195,776400000.0
2008-08-21 13:52:00,1.70195,1.70235,1.7017,1.7017,657300000.0
2008-08-21 13:53:00,1.7018,1.7027,1.7017,1.7025,452100000.0
2008-08-21 13:54:00,1.7025,1.70255,1.702,1.7023,541600000.0
2008-08-21 13:55:00,1.7024,1.7029,1.7023,1.70245,443700000.0
2008-08-21 13:56:00,1.70235,1.7028,1.702,1.70265,314300000.0
2008-08-21 13:57:00,1.7026,1.703,1.7024,1.70295,293700000.0
2008-08-21 13:58:00,1.70295,1.70305,1.7019,1.7022,355900000.0
2008-08-21 13:59:00,1.7022,1.7024,1.7017,1.7018,521800000.0
2008-08-21 14:00:00,1.70185,1.7027,1.7017,1.70205,572200000.0
2008-08-21 14:01:00,1.70195,1.70265,1.70145,1.70195,426400000.0
2008-08-21 14:02:00,1.70195,1.70195,1.7013,1.7014,340900000.0
2008-08-21 14:03:00,1.7014,1.7018,1.70095,1.7017,434300000.0
2008-08-21 14:04:00,1.70175,1.70175,1.7012,1.7016,299000000.0
2008-08-21 14:05:00,1.70165,1.7018,1.70135,1.7015,445300000.0
2008-08-21 14:06:00,1.7014,1.7016,1.70075,1.70125,368700000.0
2008-08-21 14:07:00,1.70125,1.702,1.701,1.70165,474800000.0
2008-08-21 14:08:00,1.70175,1.70185,1.70135,1.7016,289900000.0
2008-08-21 14:09:00,1.7015,1.70175,1.70135,1.70145,246800000.0
2008-08-21 14:10:00,1.70145,1.70205,1.70135,1.7018,307100000.0
2008-08-21 14:11:00,1.7018,1.70195,1.7011,1.7011,259800000.0
2008-08-21 14:12:00,1.7011,1.7012,1.7004,1.70105,374000000.0
2008-08-21 14:13:00,1.70105,1.70115,1.7003,1.7008,300200000.0
2008-08-21 14:14:00,1.70085,1.7011,1.7007,1.701,419200000.0
2008-08-21 14:15:00,1.7009,1.7009,1.69935,1.69955,716599999.0
2008-08-21 14:16:00,1.6996,1.69985,1.69905,1.6996,540800000.0
2008-08-21 14:17:00,1.6996,1.6998,1.6995,1.69975,615700000.0
2008-08-21 14:18:00,1.69975,1.7001,1.69955,1.69985,552000000.0
2008-08-21 14:19:00,1.69985,1.7002,1.6998,1.69995,254300000.0
2008-08-21 14:20:00,1.69995,1.7007,1.6999,1.7007,422000000.0
2008-08-21 14:21:00,1.7007,1.7008,1.7004,1.7004,196700000.0
2008-08-21 14:22:00,1.7004,1.7007,1.7003,1.7006,170200000.0
2008-08-21 14:23:00,1.7006,1.701,1.7005,1.7009,331800000.0
2008-08-21 14:24:00,1.7008,1.701,1.6999,1.6999,538100000.0
2008-08-21 14:25:00,1.6999,1.6999,1.69935,1.69955,374000000.0
2008-08-21 14:26:00,1.69955,1.69965,1.6993,1.69935,588600000.0
2008-08-21 14:27:00,1.69935,1.7007,1.69935,1.70045,519000000.0
2008-08-21 14:28:00,1.70045,1.70075,1.70035,1.70075,397900000.0
2008-08-21 14:29:00,1.70075,1.7014,1.7007,1.70115,87600000.0
2008-08-21 14:30:00,1.7011,1.7018,1.7004,1.70125,387900000.0
2008-08-21 14:31:00,1.7012,1.7016,1.701,1.7014,547800000.0
2008-08-21 14:32:00,1.7014,1.7018,1.70095,1.70135,550400000.0
2008-08-21 14:33:00,1.70125,1.7016,1.70105,1.70145,562600000.0
2008-08-21 14:34:00,1.7015,1.7016,1.701,1.7011,609400000.0
2008-08-21 14:35:00,1.7012,1.70125,1.7006,1.70085,534700000.0
2008-08-21 14:36:00,1.70085,1.7013,1.70035,1.7013,652000000.0
2008-08-21 14:37:00,1.70115,1.7013,1.7004,1.7013,550000000.0
2008-08-21 14:38:00,1.7013,1.702,1.7012,1.70155,533300000.0
2008-08-21 14:39:00,1.70155,1.7018,1.7004,1.7005,780500000.0
2008-08-21 14:40:00,1.70045,1.701,1.7004,1.7004,458000000.0
2008-08-21 14:41:00,1.7004,1.70075,1.7003,1.7006,538900000.0
2008-08-21 14:42:00,1.7006,1.7009,1.70055,1.7007,524200000.0
2008-08-21 14:43:00,1.70065,1.7013,1.70035,1.70055,517000000.0
2008-08-21 14:44:00,1.7006,1.7011,1.7002,1.70095,451600000.0
2008-08-21 14:45:00,1.70095,1.7011,1.7006,1.7007,387600000.0
2008-08-21 14:46:00,1.7007,1.7012,1.7005,1.70105,422900000.0
2008-08-21 14:47:00,1.70105,1.7014,1.7007,1.70105,419800000.0
2008-08-21 14:48:00,1.701,1.70105,1.70035,1.70035,472000000.0
2008-08-21 14:49:00,1.70035,1.7008,1.69985,1.70065,457800000.0
2008-08-21 14:50:00,1.70065,1.70105,1.7004,1.7006,564600000.0
2008-08-21 14:51:00,1.7007,1.701,1.70065,1.7009,516300000.0
2008-08-21 14:52:00,1.7009,1.7009,1.70015,1.70025,699300000.0
2008-08-21 14:53:00,1.7002,1.70035,1.6993,1.7002,763000000.0
2008-08-21 14:54:00,1.7001,1.7009,1.6998,1.7007,600500000.0
2008-08-21 14:55:00,1.7006,1.70065,1.7,1.70045,482200000.0
2008-08-21 14:56:00,1.7005,1.701,1.70035,1.7009,379200000.0
2008-08-21 14:57:00,1.7009,1.7012,1.70065,1.70095,555000000.0
2008-08-21 14:58:00,1.70105,1.7015,1.70105,1.7013,682100000.0
2008-08-21 14:59:00,1.70135,1.702,1.70135,1.702,449100000.0
2008-08-21 15:00:00,1.70195,1.70225,1.70075,1.70135,593500000.0
2008-08-21 15:01:00,1.70135,1.70135,1.70015,1.7008,744900000.0
2008-08-21 15:02:00,1.7009,1.70165,1.7005,1.701,591100000.0
2008-08-21 15:03:00,1.7011,1.70175,1.7008,1.7015,528200000.0
2008-08-21 15:04:00,1.7015,1.70155,1.70075,1.7013,555000000.0
2008-08-21 15:05:00,1.7014,1.7015,1.70045,1.7009,784000000.0
2008-08-21 15:06:00,1.701,1.7013,1.7003,1.7006,526700000.0
2008-08-21 15:07:00,1.7006,1.7008,1.6996,1.6996,600300000.0
2008-08-21 15:08:00,1.6996,1.6996,1.699,1.699,587100000.0
2008-08-21 15:09:00,1.699,1.6991,1.6973,1.698,640900000.0
2008-08-21 15:10:00,1.698,1.6986,1.69775,1.6986,558400000.0
2008-08-21 15:11:00,1.6986,1.6986,1.69635,1.6974,647100000.0
2008-08-21 15:12:00,1.69745,1.6977,1.6968,1.6973,676500000.0
2008-08-21 15:13:00,1.6973,1.6975,1.6967,1.6971,586200000.0
2008-08-21 15:14:00,1.6971,1.6975,1.69665,1.6973,765700000.0
2008-08-21 15:15:00,1.6973,1.69805,1.6973,1.69785,715400000.0
2008-08-21 15:16:00,1.69805,1.69845,1.6975,1.69835,767200000.0
2008-08-21 15:17:00,1.69835,1.69865,1.6981,1.69835,626100000.0
2008-08-21 15:18:00,1.6984,1.69875,1.69765,1.69795,622100000.0
2008-08-21 15:19:00,1.698,1.69835,1.69755,1.6977,578800000.0
2008-08-21 15:20:00,1.69775,1.69805,1.6975,1.6979,443100000.0
2008-08-21 15:21:00,1.6979,1.6986,1.6979,1.6985,255000000.0
2008-08-21 15:22:00,1.6985,1.6987,1.6981,1.6987,402100000.0
2008-08-21 15:23:00,1.6987,1.69885,1.69805,1.69845,439200000.0
2008-08-21 15:24:00,1.69845,1.6988,1.6979,1.6981,457800000.0
2008-08-21 15:25:00,1.69815,1.6985,1.698,1.69815,316300000.0
2008-08-21 15:26:00,1.69815,1.69855,1.6981,1.6984,506900000.0
2008-08-21 15:27:00,1.6984,1.6986,1.69825,1.6984,512700000.0
2008-08-21 15:28:00,1.6984,1.6986,1.6979,1.6979,499300000.0
2008-08-21 15:29:00,1.698,1.69905,1.698,1.69905,558500000.0
2008-08-21 15:30:00,1.69915,1.69915,1.698,1.6983,730600000.0
2008-08-21 15:31:00,1.6983,1.6983,1.69735,1.6975,512300000.0
2008-08-21 15:32:00,1.69755,1.698,1.69725,1.6977,842000000.0
2008-08-21 15:33:00,1.6977,1.698,1.69685,1.6974,644300000.0
2008-08-21 15:34:00,1.6973,1.6975,1.69635,1.6965,708900000.0
2008-08-21 15:35:00,1.6967,1.6972,1.69645,1.6968,762200000.0
2008-08-21 15:36:00,1.6969,1.697,1.6962,1.6967,619900000.0
2008-08-21 15:37:00,1.69625,1.6968,1.6962,1.6967,261400000.0
2008-08-21 15:38:00,1.6966,1.6969,1.6959,1.6959,517700000.0
2008-08-21 15:39:00,1.6959,1.69635,1.69585,1.6961,525300000.0
2008-08-21 15:40:00,1.6963,1.6964,1.6958,1.69595,556500000.0
2008-08-21 15:41:00,1.69595,1.69635,1.69585,1.6962,574400000.0
2008-08-21 15:42:00,1.6963,1.6969,1.6961,1.69685,541500000.0
2008-08-21 15:43:00,1.69685,1.6971,1.69615,1.69655,820100000.0
2008-08-21 15:44:00,1.69655,1.6969,1.69645,1.6966,686700000.0
2008-08-21 15:45:00,1.69665,1.6971,1.6963,1.6964,567100000.0
2008-08-21 15:46:00,1.6964,1.6965,1.6956,1.69605,721500000.0
2008-08-21 15:47:00,1.69605,1.6962,1.69525,1.6954,701600000.0
2008-08-21 15:48:00,1.6955,1.6961,1.69515,1.69575,583200000.0
2008-08-21 15:49:00,1.6958,1.6963,1.69565,1.696,719300000.0
2008-08-21 15:50:00,1.696,1.6965,1.69595,1.69625,535300000.0
2008-08-21 15:51:00,1.69625,1.6969,1.6958,1.6969,535900000.0
2008-08-21 15:52:00,1.6967,1.6969,1.696,1.69605,623600000.0
2008-08-21 15:53:00,1.69605,1.69615,1.69585,1.6959,513000000.0
2008-08-21 15:54:00,1.6959,1.6964,1.6958,1.696,683100000.0
2008-08-21 15:55:00,1.696,1.6965,1.6953,1.6955,649900000.0
2008-08-21 15:56:00,1.69555,1.69555,1.6944,1.69475,544400000.0
2008-08-21 15:57:00,1.69465,1.6951,1.6929,1.6936,698100000.0
2008-08-21 15:58:00,1.6936,1.69475,1.6935,1.6942,421500000.0
2008-08-21 15:59:00,1.6942,1.6945,1.6934,1.694,261900000.0
2008-08-21 16:00:00,1.69415,1.69615,1.6937,1.69385,390600003.0
2008-08-21 16:01:00,1.69395,1.69435,1.69345,1.6937,667900000.0
2008-08-21 16:02:00,1.6937,1.69455,1.6937,1.69435,673800000.0
2008-08-21 16:03:00,1.69435,1.6955,1.69415,1.6946,617300000.0
2008-08-21 16:04:00,1.6946,1.6955,1.6943,1.69525,659900000.0
2008-08-21 16:05:00,1.6953,1.6959,1.695,1.6954,594600000.0
2008-08-21 16:06:00,1.6954,1.6957,1.6948,1.6948,544200000.0
2008-08-21 16:07:00,1.6949,1.69505,1.6944,1.69445,787800000.0
2008-08-21 16:08:00,1.69445,1.6949,1.69435,1.6947,580700000.0
2008-08-21 16:09:00,1.6946,1.6948,1.6944,1.6945,448300000.0
2008-08-21 16:10:00,1.6945,1.6948,1.6933,1.69395,665200000.0
2008-08-21 16:11:00,1.694,1.69425,1.6934,1.6941,707700000.0
2008-08-21 16:12:00,1.6941,1.6945,1.6937,1.6941,743700000.0
2008-08-21 16:13:00,1.69415,1.6946,1.6934,1.69345,637100000.0
2008-08-21 16:14:00,1.69345,1.6939,1.6931,1.6932,851300000.0
2008-08-21 16:15:00,1.6931,1.6933,1.69265,1.6933,605700001.0
2008-08-21 16:16:00,1.6933,1.6936,1.69295,1.6935,764400000.0
2008-08-21 16:17:00,1.6935,1.6939,1.69325,1.6933,764900000.0
2008-08-21 16:18:00,1.6933,1.6938,1.6931,1.6935,630400000.0
2008-08-21 16:19:00,1.6935,1.69385,1.6926,1.69325,754100000.0
2008-08-21 16:20:00,1.6932,1.69365,1.6931,1.6935,416800000.0
2008-08-21 16:21:00,1.6935,1.694,1.6932,1.6939,242700000.0
2008-08-21 16:22:00,1.6938,1.6941,1.6936,1.6936,309200000.0
2008-08-21 16:23:00,1.6935,1.6939,1.69345,1.6937,191900000.0
2008-08-21 16:24:00,1.6937,1.69395,1.6937,1.6937,281900000.0
2008-08-21 16:25:00,1.6936,1.6939,1.6936,1.6939,409100000.0
2008-08-21 16:26:00,1.6939,1.6944,1.6938,1.694,432600000.0
2008-08-21 16:27:00,1.694,1.69445,1.694,1.6944,412300000.0
2008-08-21 16:28:00,1.6944,1.6947,1.69415,1.69455,347700000.0
2008-08-21 16:29:00,1.69455,1.695,1.69445,1.69475,643200000.0
2008-08-21 16:30:00,1.69475,1.6956,1.69475,1.6954,638700000.0
2008-08-21 16:31:00,1.6954,1.69605,1.69515,1.69565,663100000.0
2008-08-21 16:32:00,1.69575,1.69575,1.69485,1.69515,807300000.0
2008-08-21 16:33:00,1.6951,1.6955,1.69475,1.6952,697600000.0
2008-08-21 16:34:00,1.6953,1.6957,1.69485,1.6951,737200000.0
2008-08-21 16:35:00,1.6951,1.6952,1.6945,1.69455,721100000.0
2008-08-21 16:36:00,1.6946,1.6951,1.6941,1.695,633700000.0
2008-08-21 16:37:00,1.695,1.69515,1.69415,1.69425,683000000.0
2008-08-21 16:38:00,1.69425,1.6952,1.69425,1.69465,624800000.0
2008-08-21 16:39:00,1.69465,1.6948,1.6946,1.6948,376400000.0
2008-08-21 16:40:00,1.6948,1.6953,1.6945,1.6948,382300000.0
2008-08-21 16:41:00,1.6948,1.6952,1.69445,1.69495,539000000.0
2008-08-21 16:42:00,1.69495,1.6957,1.69485,1.6955,662000000.0
2008-08-21 16:43:00,1.6955,1.6957,1.695,1.6954,791800000.0
2008-08-21 16:44:00,1.6952,1.69595,1.6952,1.6955,874800000.0
2008-08-21 16:45:00,1.6956,1.6957,1.69485,1.6953,771800000.0
2008-08-21 16:46:00,1.6953,1.6957,1.6939,1.6954,718200000.0
2008-08-21 16:47:00,1.6954,1.6954,1.69435,1.69445,834800000.0
2008-08-21 16:48:00,1.69445,1.6949,1.6943,1.6946,901400000.0
2008-08-21 16:49:00,1.6946,1.6948,1.69395,1.6942,699800000.0
2008-08-21 16:50:00,1.6942,1.69455,1.69375,1.69385,507100000.0
2008-08-21 16:51:00,1.69395,1.69415,1.69325,1.6935,536600000.0
2008-08-21 16:52:00,1.69355,1.6936,1.69295,1.6931,571100000.0
2008-08-21 16:53:00,1.69325,1.69335,1.6928,1.69305,242600000.0
2008-08-21 16:54:00,1.69305,1.6934,1.6929,1.6933,334200000.0
2008-08-21 16:55:00,1.6933,1.69335,1.6927,1.6927,546500000.0
2008-08-21 16:56:00,1.69275,1.69305,1.69265,1.69285,425700000.0
2008-08-21 16:57:00,1.69285,1.69295,1.6925,1.6925,188000000.0
2008-08-21 16:58:00,1.6925,1.6931,1.6922,1.693,293100000.0
2008-08-21 16:59:00,1.69305,1.69305,1.6924,1.69265,371400000.0
2008-08-21 17:00:00,1.69255,1.6936,1.69255,1.6936,490400000.0
2008-08-21 17:01:00,1.69345,1.69405,1.69335,1.69375,536400000.0
2008-08-21 17:02:00,1.69375,1.69445,1.6936,1.6938,635300000.0
2008-08-21 17:03:00,1.6937,1.6944,1.6936,1.6944,461700000.0
2008-08-21 17:04:00,1.69425,1.69445,1.6938,1.69405,671000000.0
2008-08-21 17:05:00,1.69405,1.6943,1.694,1.6942,527000000.0
2008-08-21 17:06:00,1.6942,1.69505,1.69395,1.6947,755800000.0
2008-08-21 17:07:00,1.6947,1.695,1.69405,1.69445,397200000.0
2008-08-21 17:08:00,1.6943,1.69475,1.69415,1.69445,389200000.0
2008-08-21 17:09:00,1.69445,1.69465,1.69405,1.6941,251000000.0
2008-08-21 17:10:00,1.6942,1.6944,1.69375,1.6941,617800000.0
2008-08-21 17:11:00,1.6941,1.6944,1.69365,1.6942,625000000.0
2008-08-21 17:12:00,1.6942,1.6944,1.69365,1.6937,599900000.0
2008-08-21 17:13:00,1.6938,1.69395,1.6935,1.69365,496500000.0
2008-08-21 17:14:00,1.69355,1.694,1.69325,1.69375,391700000.0
2008-08-21 17:15:00,1.69375,1.6939,1.6931,1.6934,581000000.0
2008-08-21 17:16:00,1.6933,1.6937,1.69315,1.69315,671600000.0
2008-08-21 17:17:00,1.69315,1.69355,1.69315,1.6934,214800000.0
2008-08-21 17:18:00,1.6934,1.69375,1.69315,1.6937,219300000.0
2008-08-21 17:19:00,1.6937,1.6939,1.6934,1.6935,178200000.0
2008-08-21 17:20:00,1.6935,1.694,1.69325,1.69355,210300000.0
2008-08-21 17:21:00,1.6936,1.6941,1.69345,1.69405,193500000.0
2008-08-21 17:22:00,1.6937,1.6939,1.69295,1.6933,650000000.0
2008-08-21 17:23:00,1.69345,1.6936,1.69285,1.693,523300000.0
2008-08-21 17:24:00,1.69285,1.69365,1.6927,1.69365,316200000.0
2008-08-21 17:25:00,1.6938,1.6942,1.6931,1.6933,560400000.0
2008-08-21 17:26:00,1.6933,1.69475,1.6933,1.69455,455800000.0
2008-08-21 17:27:00,1.69445,1.6945,1.69405,1.6941,547200000.0
2008-08-21 17:28:00,1.69415,1.69455,1.6941,1.69455,727900000.0
2008-08-21 17:29:00,1.69475,1.69535,1.6941,1.6951,303600000.0
2008-08-21 17:30:00,1.6951,1.6951,1.6945,1.69495,517100000.0
2008-08-21 17:31:00,1.69495,1.6951,1.69455,1.69495,486800000.0
2008-08-21 17:32:00,1.69505,1.69505,1.6947,1.6948,420700000.0
2008-08-21 17:33:00,1.6948,1.6954,1.69475,1.69485,254600000.0
2008-08-21 17:34:00,1.69485,1.6949,1.6941,1.6941,439700000.0
2008-08-21 17:35:00,1.6941,1.6945,1.69365,1.6939,497500000.0
2008-08-21 17:36:00,1.69375,1.69425,1.6934,1.6934,369100000.0
2008-08-21 17:37:00,1.69345,1.69405,1.6931,1.6936,639900000.0
2008-08-21 17:38:00,1.69345,1.69375,1.69325,1.6934,585500000.0
2008-08-21 17:39:00,1.6934,1.6939,1.69335,1.69375,589300000.0
2008-08-21 17:40:00,1.69375,1.69385,1.69305,1.6932,422900000.0
2008-08-21 17:41:00,1.6932,1.6934,1.69305,1.69325,269100000.0
2008-08-21 17:42:00,1.6932,1.6942,1.6932,1.69335,527400000.0
2008-08-21 17:43:00,1.69345,1.6939,1.6934,1.6936,527600000.0
2008-08-21 17:44:00,1.69365,1.69405,1.69345,1.69375,657400000.0
2008-08-21 17:45:00,1.69385,1.69395,1.69355,1.69375,238100000.0
2008-08-21 17:46:00,1.69385,1.694,1.6933,1.69345,575800000.0
2008-08-21 17:47:00,1.69345,1.69385,1.6934,1.69375,474300000.0
2008-08-21 17:48:00,1.6939,1.69395,1.69365,1.69375,101100000.0
2008-08-21 17:49:00,1.69375,1.6941,1.69375,1.69395,386100000.0
2008-08-21 17:50:00,1.69395,1.6943,1.69335,1.69345,621700000.0
2008-08-21 17:51:00,1.69345,1.6939,1.69335,1.6939,403300000.0
2008-08-21 17:52:00,1.6939,1.69435,1.69375,1.69385,398400000.0
2008-08-21 17:53:00,1.6937,1.69385,1.69305,1.69335,495600000.0
2008-08-21 17:54:00,1.6933,1.6936,1.6929,1.69335,492500000.0
2008-08-21 17:55:00,1.6933,1.69355,1.69305,1.69315,534500000.0
2008-08-21 17:56:00,1.69315,1.69395,1.69305,1.6934,590600000.0
2008-08-21 17:57:00,1.6934,1.69405,1.6932,1.69405,502400000.0
2008-08-21 17:58:00,1.69395,1.6941,1.6937,1.6938,462600000.0
2008-08-21 17:59:00,1.6938,1.6938,1.69315,1.6932,788400000.0
2008-08-21 18:00:00,1.69325,1.69335,1.6929,1.693,468000000.0
2008-08-21 18:01:00,1.693,1.69305,1.69275,1.69285,372200000.0
2008-08-21 18:02:00,1.69285,1.69285,1.692,1.6924,417700000.0
2008-08-21 18:03:00,1.69235,1.6929,1.6921,1.6922,296500000.0
2008-08-21 18:04:00,1.69215,1.6929,1.69195,1.6927,393800000.0
2008-08-21 18:05:00,1.6927,1.6931,1.69225,1.6926,432200000.0
2008-08-21 18:06:00,1.69245,1.6929,1.6922,1.69255,318800000.0
2008-08-21 18:07:00,1.6926,1.69315,1.6925,1.6931,509000000.0
2008-08-21 18:08:00,1.69305,1.6934,1.6929,1.6931,613200000.0
2008-08-21 18:09:00,1.6931,1.6932,1.6928,1.6929,383000000.0
2008-08-21 18:10:00,1.6929,1.6931,1.6928,1.6928,252000000.0
2008-08-21 18:11:00,1.69295,1.6931,1.6925,1.6928,273600000.0
2008-08-21 18:12:00,1.6928,1.6928,1.6925,1.6926,147200000.0
2008-08-21 18:13:00,1.6926,1.6931,1.6925,1.6929,112000000.0
2008-08-21 18:14:00,1.6929,1.6929,1.6921,1.69225,290800000.0
2008-08-21 18:15:00,1.69225,1.6927,1.692,1.69255,323900000.0
2008-08-21 18:16:00,1.69255,1.6932,1.69245,1.6932,340700000.0
2008-08-21 18:17:00,1.6932,1.69335,1.693,1.693,363700000.0
2008-08-21 18:18:00,1.693,1.69305,1.6928,1.69295,396500000.0
2008-08-21 18:19:00,1.6929,1.69315,1.6929,1.69295,310000000.0
2008-08-21 18:20:00,1.69295,1.69315,1.69255,1.693,530100000.0
2008-08-21 18:21:00,1.693,1.69325,1.6926,1.69285,336600000.0
2008-08-21 18:22:00,1.69285,1.69295,1.6926,1.6928,225600000.0
2008-08-21 18:23:00,1.69265,1.693,1.6926,1.6928,252700000.0
2008-08-21 18:24:00,1.693,1.69315,1.69245,1.6929,474600000.0
2008-08-21 18:25:00,1.6928,1.6933,1.6927,1.69325,547800000.0
2008-08-21 18:26:00,1.69325,1.69345,1.69285,1.6931,432900000.0
2008-08-21 18:27:00,1.6931,1.6933,1.6928,1.6932,442000000.0
2008-08-21 18:28:00,1.6932,1.6932,1.6928,1.6929,71200000.0
2008-08-21 18:29:00,1.6929,1.69315,1.6926,1.6926,145300000.0
2008-08-21 18:30:00,1.6926,1.6932,1.6925,1.69275,245200000.0
2008-08-21 18:31:00,1.69275,1.6929,1.69255,1.6929,79800000.0
2008-08-21 18:32:00,1.6929,1.693,1.6929,1.6929,52300000.0
2008-08-21 18:33:00,1.6929,1.693,1.6929,1.693,58900000.0
2008-08-21 18:34:00,1.693,1.69305,1.6929,1.6929,24700000.0
2008-08-21 18:35:00,1.69295,1.69305,1.69285,1.6929,29100000.0
2008-08-21 18:36:00,1.6929,1.69305,1.6926,1.6928,34700000.0
2008-08-21 18:37:00,1.6929,1.6929,1.6929,1.6929,30800000.0
2008-08-21 18:38:00,1.69275,1.6929,1.6926,1.6929,35100000.0
2008-08-21 18:39:00,1.6929,1.6929,1.6929,1.6929,30000000.0
2008-08-21 18:40:00,1.6929,1.69305,1.6929,1.6929,48900000.0
2008-08-21 18:41:00,1.69295,1.69305,1.6929,1.69305,34700000.0
2008-08-21 18:42:00,1.693,1.6933,1.693,1.6931,42700000.0
2008-08-21 18:43:00,1.6931,1.6932,1.69305,1.6931,51900000.0
2008-08-21 18:44:00,1.693,1.6933,1.693,1.6932,123000000.0
2008-08-21 18:45:00,1.6931,1.6931,1.693,1.6931,17000000.0
2008-08-21 18:46:00,1.69305,1.6932,1.69305,1.6932,28600000.0
2008-08-21 18:47:00,1.69315,1.6933,1.69305,1.6933,34600000.0
2008-08-21 18:48:00,1.6933,1.6933,1.6932,1.6933,50900000.0
2008-08-21 18:49:00,1.69315,1.69325,1.6928,1.69295,164700000.0
2008-08-21 18:50:00,1.69295,1.6931,1.69285,1.693,196200000.0
2008-08-21 18:51:00,1.693,1.6931,1.69275,1.69275,34100000.0
2008-08-21 18:52:00,1.69285,1.6933,1.69285,1.6933,236000000.0
2008-08-21 18:53:00,1.6933,1.69355,1.6933,1.6935,99600000.0
2008-08-21 18:54:00,1.6935,1.6936,1.6932,1.6933,176100000.0
2008-08-21 18:55:00,1.6933,1.6933,1.6925,1.6929,144200000.0
2008-08-21 18:56:00,1.6929,1.6929,1.6924,1.6927,290000000.0
2008-08-21 18:57:00,1.6927,1.6929,1.6925,1.6929,84200000.0
2008-08-21 18:58:00,1.6929,1.69295,1.69235,1.69235,228300000.0
2008-08-21 18:59:00,1.69235,1.69255,1.6922,1.6925,331000000.0
2008-08-21 19:00:00,1.69245,1.6926,1.6924,1.6926,243300000.0
2008-08-21 19:01:00,1.6926,1.6927,1.69245,1.6926,123600000.0
2008-08-21 19:02:00,1.6926,1.6929,1.6925,1.6929,80400000.0
2008-08-21 19:03:00,1.6929,1.693,1.69255,1.6926,96000000.0
2008-08-21 19:04:00,1.6926,1.6928,1.6926,1.6926,162800000.0
2008-08-21 19:05:00,1.6926,1.6927,1.6926,1.69265,48900000.0
2008-08-21 19:06:00,1.69265,1.6928,1.69245,1.6926,103400000.0
2008-08-21 19:07:00,1.6926,1.6926,1.6926,1.6926,23300000.0
2008-08-21 19:08:00,1.6926,1.6927,1.69215,1.6925,64000000.0
2008-08-21 19:09:00,1.6925,1.6926,1.69215,1.6925,128400000.0
2008-08-21 19:10:00,1.6925,1.6925,1.69185,1.692,190000000.0
2008-08-21 19:11:00,1.692,1.6921,1.6916,1.6918,389900000.0
2008-08-21 19:12:00,1.6918,1.6918,1.69165,1.6917,75400000.0
2008-08-21 19:13:00,1.69165,1.69165,1.6913,1.69135,195800000.0
2008-08-21 19:14:00,1.69135,1.6914,1.691,1.6914,476800000.0
2008-08-21 19:15:00,1.6913,1.69175,1.69115,1.6915,551900000.0
2008-08-21 19:16:00,1.6915,1.6915,1.6908,1.69125,294200000.0
2008-08-21 19:17:00,1.6909,1.6912,1.69075,1.69085,271900000.0
2008-08-21 19:18:00,1.6909,1.69115,1.6908,1.691,126800000.0
2008-08-21 19:19:00,1.69095,1.6914,1.69085,1.69115,109700000.0
2008-08-21 19:20:00,1.69105,1.69215,1.69105,1.6919,224300000.0
2008-08-21 19:21:00,1.69205,1.6921,1.69135,1.69165,271400000.0
2008-08-21 19:22:00,1.69145,1.692,1.6912,1.6917,260100000.0
2008-08-21 19:23:00,1.6917,1.69175,1.69115,1.69125,216400000.0
2008-08-21 19:24:00,1.69125,1.6913,1.69105,1.69125,179000000.0
2008-08-21 19:25:00,1.6911,1.69145,1.6911,1.69135,115400000.0
2008-08-21 19:26:00,1.69145,1.69145,1.69115,1.69145,125600000.0
2008-08-21 19:27:00,1.6915,1.69185,1.69135,1.69185,90100000.0
2008-08-21 19:28:00,1.6918,1.692,1.69165,1.6918,95800000.0
2008-08-21 19:29:00,1.6918,1.6922,1.6915,1.6921,232900000.0
2008-08-21 19:30:00,1.6921,1.6925,1.69205,1.6924,304600000.0
2008-08-21 19:31:00,1.69225,1.6924,1.692,1.69225,211400000.0
2008-08-21 19:32:00,1.69235,1.6926,1.6922,1.6924,117200000.0
2008-08-21 19:33:00,1.6924,1.69285,1.69225,1.69235,161600000.0
2008-08-21 19:34:00,1.69225,1.69265,1.69225,1.6926,60500000.0
2008-08-21 19:35:00,1.6926,1.69295,1.69245,1.6928,260300000.0
2008-08-21 19:36:00,1.69265,1.6927,1.69215,1.69215,309100000.0
2008-08-21 19:37:00,1.6923,1.6923,1.69205,1.69215,348900000.0
2008-08-21 19:38:00,1.6921,1.6922,1.69205,1.69215,284200000.0
2008-08-21 19:39:00,1.69215,1.69225,1.692,1.6922,294300000.0
2008-08-21 19:40:00,1.6922,1.69235,1.69215,1.6922,103800000.0
2008-08-21 19:41:00,1.6922,1.69245,1.69195,1.69195,254200000.0
2008-08-21 19:42:00,1.6919,1.69215,1.69185,1.69205,193700000.0
2008-08-21 19:43:00,1.692,1.69275,1.692,1.69245,461400000.0
2008-08-21 19:44:00,1.69245,1.6925,1.6918,1.69195,383600000.0
2008-08-21 19:45:00,1.69195,1.6921,1.6918,1.69205,217600000.0
2008-08-21 19:46:00,1.6921,1.6921,1.6916,1.69165,141000000.0
2008-08-21 19:47:00,1.69165,1.6918,1.69155,1.69165,110800000.0
2008-08-21 19:48:00,1.69165,1.692,1.69165,1.6917,181600000.0
2008-08-21 19:49:00,1.6917,1.6919,1.6915,1.6917,247500000.0
2008-08-21 19:50:00,1.6916,1.69225,1.69145,1.69215,416100000.0
2008-08-21 19:51:00,1.69215,1.69275,1.69185,1.69265,405400000.0
2008-08-21 19:52:00,1.69265,1.69325,1.6926,1.69305,388300000.0
2008-08-21 19:53:00,1.69305,1.6935,1.69245,1.69335,541100000.0
2008-08-21 19:54:00,1.69335,1.69345,1.6928,1.6932,441300000.0
2008-08-21 19:55:00,1.69315,1.6934,1.69305,1.69305,364000000.0
2008-08-21 19:56:00,1.69305,1.6932,1.6927,1.6928,442400000.0
2008-08-21 19:57:00,1.6929,1.6932,1.6928,1.693,383700000.0
2008-08-21 19:58:00,1.693,1.693,1.6925,1.6926,235800000.0
2008-08-21 19:59:00,1.69275,1.69285,1.6925,1.6927,297000000.0
2008-08-21 20:00:00,1.6927,1.6931,1.6926,1.6926,394400000.0
2008-08-21 20:01:00,1.6926,1.69275,1.6923,1.6924,384400000.0
2008-08-21 20:02:00,1.6924,1.6927,1.69235,1.6924,276900000.0
2008-08-21 20:03:00,1.6924,1.69255,1.6923,1.6924,136000000.0
2008-08-21 20:04:00,1.6924,1.69275,1.6923,1.69275,150100000.0
2008-08-21 20:05:00,1.69275,1.693,1.69265,1.6929,230300000.0
2008-08-21 20:06:00,1.6929,1.6931,1.6928,1.6929,118600000.0
2008-08-21 20:07:00,1.6929,1.69305,1.69275,1.693,190800000.0
2008-08-21 20:08:00,1.693,1.693,1.69285,1.69285,65400000.0
2008-08-21 20:09:00,1.69285,1.6933,1.69285,1.6933,300300000.0
2008-08-21 20:10:00,1.69325,1.6933,1.6929,1.693,343400000.0
2008-08-21 20:11:00,1.693,1.6931,1.6922,1.6925,498200000.0
2008-08-21 20:12:00,1.6925,1.6928,1.6923,1.69265,277900000.0
2008-08-21 20:13:00,1.69265,1.69285,1.6925,1.69285,211900000.0
2008-08-21 20:14:00,1.69285,1.693,1.69255,1.69275,281900000.0
2008-08-21 20:15:00,1.6928,1.69295,1.6927,1.69285,323400000.0
2008-08-21 20:16:00,1.69285,1.69305,1.6928,1.6928,188200000.0
2008-08-21 20:17:00,1.6928,1.69285,1.6926,1.6928,207400000.0
2008-08-21 20:18:00,1.6928,1.6931,1.69265,1.6928,281400000.0
2008-08-21 20:19:00,1.69285,1.69295,1.6924,1.69265,261700000.0
2008-08-21 20:20:00,1.6927,1.69305,1.69255,1.6929,114100000.0
2008-08-21 20:21:00,1.6928,1.69315,1.69275,1.6928,323500000.0
2008-08-21 20:22:00,1.69295,1.6932,1.6928,1.69315,87800000.0
2008-08-21 20:23:00,1.69315,1.69315,1.6926,1.69295,91600000.0
2008-08-21 20:24:00,1.6929,1.69315,1.69245,1.69245,225000000.0
2008-08-21 20:25:00,1.6926,1.6927,1.69245,1.69255,245900000.0
2008-08-21 20:26:00,1.69255,1.69255,1.6923,1.6923,334900000.0
2008-08-21 20:27:00,1.6923,1.6925,1.69215,1.69245,167800000.0
2008-08-21 20:28:00,1.69245,1.69305,1.69245,1.6928,282800000.0
2008-08-21 20:29:00,1.69275,1.69285,1.69255,1.6927,83400000.0
2008-08-21 20:30:00,1.69255,1.693,1.69255,1.69275,285000000.0
2008-08-21 20:31:00,1.69275,1.69275,1.69235,1.6925,87000000.0
2008-08-21 20:32:00,1.6925,1.6926,1.69215,1.69215,330800000.0
2008-08-21 20:33:00,1.6922,1.6924,1.692,1.69225,451100000.0
2008-08-21 20:34:00,1.6923,1.693,1.6921,1.6927,634800000.0
2008-08-21 20:35:00,1.6927,1.6929,1.6925,1.6927,286300000.0
2008-08-21 20:36:00,1.69275,1.69285,1.6923,1.6925,184000000.0
2008-08-21 20:37:00,1.69235,1.6932,1.6923,1.6932,311700000.0
2008-08-21 20:38:00,1.6932,1.6933,1.693,1.69315,275000000.0
2008-08-21 20:39:00,1.69315,1.69315,1.6927,1.6927,128000000.0
2008-08-21 20:40:00,1.6927,1.693,1.6927,1.6929,151600000.0
2008-08-21 20:41:00,1.6929,1.69295,1.6927,1.6929,130800000.0
2008-08-21 20:42:00,1.6929,1.6929,1.69265,1.6927,72200000.0
2008-08-21 20:43:00,1.69285,1.69285,1.69255,1.6926,125600000.0
2008-08-21 20:44:00,1.6926,1.69305,1.69235,1.6924,462000000.0
2008-08-21 20:45:00,1.69255,1.69295,1.6922,1.69295,231600000.0
2008-08-21 20:46:00,1.6928,1.69325,1.69275,1.69315,160800000.0
2008-08-21 20:47:00,1.69315,1.6932,1.69295,1.6931,176000000.0
2008-08-21 20:48:00,1.69305,1.6934,1.6929,1.6931,514600000.0
2008-08-21 20:49:00,1.69305,1.6934,1.69305,1.69315,271600000.0
2008-08-21 20:50:00,1.69325,1.69335,1.6929,1.6929,339600000.0
2008-08-21 20:51:00,1.6929,1.69295,1.6926,1.69275,315800000.0
2008-08-21 20:52:00,1.69275,1.69315,1.69265,1.6931,354900000.0
2008-08-21 20:53:00,1.6931,1.69345,1.6931,1.69345,412200000.0
2008-08-21 20:54:00,1.6934,1.69345,1.6932,1.6933,331200000.0
2008-08-21 20:55:00,1.6933,1.69335,1.69315,1.69325,545200000.0
2008-08-21 20:56:00,1.69325,1.69325,1.693,1.6931,127500000.0
2008-08-21 20:57:00,1.69315,1.69315,1.693,1.69305,52800000.0
2008-08-21 20:58:00,1.693,1.69305,1.6926,1.6926,174600000.0
2008-08-21 20:59:00,1.6926,1.69275,1.692,1.6923,429200000.0
2008-08-21 21:00:00,1.6923,1.6926,1.6918,1.6918,452500000.0
2008-08-21 21:01:00,1.6918,1.6923,1.69175,1.69225,235700000.0
2008-08-21 21:02:00,1.69225,1.6923,1.6921,1.69215,280600000.0
2008-08-21 21:03:00,1.69215,1.6926,1.6921,1.69245,312100000.0
2008-08-21 21:04:00,1.69245,1.6926,1.6924,1.6924,153000000.0
2008-08-21 21:05:00,1.69245,1.69255,1.69245,1.6925,44800000.0
2008-08-21 21:06:00,1.6925,1.69265,1.6921,1.6921,83400000.0
2008-08-21 21:07:00,1.6921,1.6925,1.692,1.6925,107400000.0
2008-08-21 21:08:00,1.6925,1.6927,1.6921,1.6925,76800000.0
2008-08-21 21:09:00,1.6925,1.6928,1.6924,1.6928,48400000.0
2008-08-21 21:10:00,1.6926,1.6927,1.6924,1.6925,117700000.0
2008-08-21 21:11:00,1.6925,1.6928,1.6923,1.69245,138400000.0
2008-08-21 21:12:00,1.6924,1.6925,1.6923,1.6923,114700000.0
2008-08-21 21:13:00,1.6923,1.6924,1.692,1.6922,102200000.0
2008-08-21 21:14:00,1.6922,1.6922,1.6918,1.6919,78700000.0
2008-08-21 21:15:00,1.6919,1.692,1.6918,1.6919,66700000.0
2008-08-21 21:16:00,1.69195,1.69225,1.6919,1.6921,157500000.0
2008-08-21 21:17:00,1.6921,1.6922,1.692,1.6922,124700000.0
2008-08-21 21:18:00,1.6922,1.693,1.6919,1.69255,135500000.0
2008-08-21 21:19:00,1.69255,1.69255,1.69215,1.69215,393600000.0
2008-08-21 21:20:00,1.69215,1.69235,1.6921,1.69235,235800000.0
2008-08-21 21:21:00,1.69235,1.6924,1.69225,1.6923,57200000.0
2008-08-21 21:22:00,1.6923,1.6923,1.6921,1.6922,112600000.0
2008-08-21 21:23:00,1.6921,1.6922,1.6921,1.6921,76800000.0
2008-08-21 21:24:00,1.6921,1.6921,1.692,1.6921,40600000.0
2008-08-21 21:25:00,1.692,1.6922,1.692,1.692,162000000.0
2008-08-21 21:26:00,1.692,1.69245,1.692,1.6924,141500000.0
2008-08-21 21:27:00,1.6925,1.6927,1.6925,1.6927,67400000.0
2008-08-21 21:28:00,1.6927,1.6927,1.6927,1.6927,42000000.0
2008-08-21 21:29:00,1.6927,1.6927,1.6927,1.6927,31000000.0
2008-08-21 21:30:00,1.6927,1.6929,1.6927,1.69285,78000000.0
2008-08-21 21:31:00,1.6929,1.6931,1.6929,1.6929,113400000.0
2008-08-21 21:32:00,1.6929,1.69295,1.6926,1.6927,98000000.0
2008-08-21 21:33:00,1.6927,1.69285,1.6926,1.6927,97400000.0
2008-08-21 21:34:00,1.6927,1.6927,1.6926,1.6926,14600000.0
2008-08-21 21:35:00,1.6926,1.69265,1.6925,1.69265,29800000.0
2008-08-21 21:36:00,1.6926,1.69275,1.6926,1.69275,33000000.0
2008-08-21 21:37:00,1.69275,1.69275,1.6923,1.6925,114500000.0
2008-08-21 21:38:00,1.6927,1.693,1.6924,1.693,88200000.0
2008-08-21 21:39:00,1.693,1.69305,1.6926,1.69305,78000000.0
2008-08-21 21:40:00,1.69295,1.693,1.6926,1.6926,34100000.0
2008-08-21 21:41:00,1.6927,1.69315,1.6927,1.69315,61600000.0
2008-08-21 21:42:00,1.69315,1.6932,1.6929,1.69315,37300000.0
2008-08-21 21:43:00,1.69315,1.6933,1.6929,1.6933,34000000.0
2008-08-21 21:44:00,1.6933,1.69335,1.6933,1.69335,33900000.0
2008-08-21 21:45:00,1.6933,1.69335,1.6931,1.6932,16900000.0
2008-08-21 21:46:00,1.6932,1.6935,1.6931,1.6935,59900000.0
2008-08-21 21:47:00,1.6935,1.6935,1.69295,1.69305,55900000.0
2008-08-21 21:48:00,1.69295,1.6934,1.69295,1.69305,49400000.0
2008-08-21 21:49:00,1.69305,1.6932,1.6929,1.693,32000000.0
2008-08-21 21:50:00,1.693,1.693,1.6928,1.69285,26000000.0
2008-08-21 21:51:00,1.6928,1.6928,1.6925,1.6927,37400000.0
2008-08-21 21:52:00,1.6927,1.69315,1.6927,1.6928,114500000.0
2008-08-21 21:53:00,1.6928,1.69305,1.69265,1.6928,277800000.0
2008-08-21 21:54:00,1.6928,1.6932,1.6927,1.69295,101200000.0
2008-08-21 21:55:00,1.69295,1.69315,1.69275,1.6929,149200000.0
2008-08-21 21:56:00,1.69295,1.6932,1.6929,1.6932,116700000.0
2008-08-21 21:57:00,1.6932,1.69345,1.6932,1.6934,81500000.0
2008-08-21 21:58:00,1.6934,1.6934,1.693,1.69325,138100000.0
2008-08-21 21:59:00,1.6933,1.6934,1.6929,1.69305,248700000.0
2008-08-21 22:00:00,1.69305,1.6932,1.69295,1.6932,36600000.0
2008-08-21 22:01:00,1.693,1.6932,1.693,1.69305,36500000.0
2008-08-21 22:02:00,1.69305,1.6932,1.69295,1.69315,23300000.0
2008-08-21 22:03:00,1.69305,1.6933,1.69285,1.69285,32300000.0
2008-08-21 22:04:00,1.693,1.6932,1.69245,1.69275,47000000.0
2008-08-21 22:05:00,1.69265,1.693,1.69255,1.6929,112300000.0
2008-08-21 22:06:00,1.69285,1.69355,1.69235,1.69355,178900000.0
2008-08-21 22:07:00,1.6938,1.6939,1.6925,1.693,253900000.0
2008-08-21 22:08:00,1.6931,1.69355,1.69275,1.6929,510700000.0
2008-08-21 22:09:00,1.69305,1.6933,1.69295,1.6933,116600000.0
2008-08-21 22:10:00,1.69325,1.6934,1.693,1.69325,26100000.0
2008-08-21 22:11:00,1.69325,1.69335,1.6929,1.69325,85300000.0
2008-08-21 22:12:00,1.6931,1.69325,1.693,1.69305,47300000.0
2008-08-21 22:13:00,1.69305,1.69305,1.69245,1.69285,70800000.0
2008-08-21 22:14:00,1.69285,1.69285,1.69245,1.69255,21600000.0
2008-08-21 22:15:00,1.6924,1.6924,1.6923,1.6923,59600000.0
2008-08-21 22:16:00,1.69255,1.69255,1.6919,1.69235,59600000.0
2008-08-21 22:17:00,1.69245,1.69245,1.691,1.69125,227500000.0
2008-08-21 22:18:00,1.69135,1.6918,1.6911,1.69155,71500000.0
2008-08-21 22:19:00,1.69155,1.69185,1.69135,1.69135,95000000.0
2008-08-21 22:20:00,1.69145,1.6919,1.69135,1.69185,118400000.0
2008-08-21 22:21:00,1.69185,1.692,1.6917,1.69175,249800000.0
2008-08-21 22:22:00,1.6917,1.6919,1.69165,1.69165,137300000.0
2008-08-21 22:23:00,1.6917,1.69175,1.69135,1.69155,163000000.0
2008-08-21 22:24:00,1.69155,1.692,1.69145,1.6917,99200000.0
2008-08-21 22:25:00,1.6917,1.69235,1.69165,1.69225,205000000.0
2008-08-21 22:26:00,1.6925,1.6929,1.69235,1.6928,152100000.0
2008-08-21 22:27:00,1.6927,1.6927,1.6923,1.69255,28800000.0
2008-08-21 22:28:00,1.69265,1.69265,1.6924,1.69255,13400000.0
2008-08-21 22:29:00,1.69255,1.6927,1.6922,1.6925,61800000.0
2008-08-21 22:30:00,1.6925,1.6925,1.69205,1.6925,11100000.0
2008-08-21 22:31:00,1.6925,1.6926,1.69235,1.69255,18700000.0
2008-08-21 22:32:00,1.6926,1.6926,1.6923,1.6924,14900000.0
2008-08-21 22:33:00,1.6925,1.6929,1.69245,1.6929,38200000.0
2008-08-21 22:34:00,1.6929,1.6935,1.69275,1.6935,22100000.0
2008-08-21 22:35:00,1.693,1.6934,1.6928,1.69305,32100000.0
2008-08-21 22:36:00,1.693,1.6934,1.6929,1.6933,109900000.0
2008-08-21 22:37:00,1.6933,1.69345,1.6933,1.6934,20600000.0
2008-08-21 22:38:00,1.6934,1.69355,1.6932,1.69335,22600000.0
2008-08-21 22:39:00,1.69345,1.6935,1.6933,1.6933,18200000.0
2008-08-21 22:40:00,1.69335,1.69345,1.69325,1.69335,10200000.0
2008-08-21 22:41:00,1.6934,1.69365,1.69325,1.6935,13300000.0
2008-08-21 22:42:00,1.6935,1.6936,1.69255,1.6932,54800000.0
2008-08-21 22:43:00,1.6933,1.69335,1.69295,1.69315,54400000.0
2008-08-21 22:44:00,1.69295,1.6935,1.6927,1.6932,131100000.0
2008-08-21 22:45:00,1.6932,1.6933,1.6931,1.6933,28200000.0
2008-08-21 22:46:00,1.6933,1.69345,1.69205,1.69305,218000000.0
2008-08-21 22:47:00,1.69305,1.69325,1.69245,1.69285,62200000.0
2008-08-21 22:48:00,1.69295,1.69305,1.69265,1.6929,17800000.0
2008-08-21 22:49:00,1.6928,1.6931,1.6928,1.6931,12100000.0
2008-08-21 22:50:00,1.6931,1.6931,1.69275,1.6929,19700000.0
2008-08-21 22:51:00,1.69305,1.69315,1.69285,1.69305,13700000.0
2008-08-21 22:52:00,1.69295,1.69295,1.6929,1.69295,3700000.0
2008-08-21 22:53:00,1.6929,1.693,1.69265,1.69295,14400000.0
2008-08-21 22:54:00,1.69285,1.6929,1.69285,1.69285,4000000.0
2008-08-21 22:55:00,1.6925,1.6929,1.6925,1.6929,26500000.0
2008-08-21 22:56:00,1.6929,1.6929,1.69215,1.6923,55000000.0
2008-08-21 22:57:00,1.6923,1.6924,1.6922,1.6922,52600000.0
2008-08-21 22:58:00,1.6922,1.69225,1.69095,1.6912,87200000.0
2008-08-21 22:59:00,1.69125,1.6913,1.6911,1.6911,56300000.0
2008-08-21 23:00:00,1.6912,1.69165,1.69105,1.69155,79900000.0
2008-08-21 23:01:00,1.6917,1.6917,1.6912,1.6914,69000000.0
2008-08-21 23:02:00,1.6913,1.6915,1.6912,1.6913,60400000.0
2008-08-21 23:03:00,1.69125,1.6914,1.69125,1.6914,20900000.0
2008-08-21 23:04:00,1.6914,1.6915,1.6913,1.69145,57500000.0
2008-08-21 23:05:00,1.69145,1.6917,1.69135,1.6917,24400000.0
2008-08-21 23:06:00,1.6918,1.69235,1.6917,1.6923,35800000.0
2008-08-21 23:07:00,1.69235,1.69235,1.6923,1.6923,2000000.0
2008-08-21 23:08:00,1.69225,1.69225,1.69205,1.6922,9000000.0
2008-08-21 23:09:00,1.69215,1.69215,1.692,1.6921,11700000.0
2008-08-21 23:10:00,1.692,1.6921,1.6913,1.6917,51200000.0
2008-08-21 23:11:00,1.69175,1.69195,1.6917,1.69175,7000000.0
2008-08-21 23:12:00,1.6917,1.6918,1.6916,1.6916,4000000.0
2008-08-21 23:13:00,1.69145,1.6916,1.691,1.6914,24300000.0
2008-08-21 23:14:00,1.6914,1.69245,1.6914,1.69245,64700000.0
2008-08-21 23:15:00,1.69255,1.69255,1.69205,1.6921,24000000.0
2008-08-21 23:16:00,1.6921,1.6921,1.69105,1.69175,32900000.0
2008-08-21 23:17:00,1.6918,1.69195,1.6918,1.69195,7000000.0
2008-08-21 23:18:00,1.692,1.6922,1.69145,1.69145,34000000.0
2008-08-21 23:19:00,1.69155,1.6917,1.6912,1.6916,23400000.0
2008-08-21 23:20:00,1.69165,1.69185,1.69125,1.69145,28900000.0
2008-08-21 23:21:00,1.69155,1.69165,1.6911,1.69145,27500000.0
2008-08-21 23:22:00,1.69145,1.69155,1.6909,1.69125,48900000.0
2008-08-21 23:23:00,1.69125,1.6916,1.6911,1.6914,38400000.0
2008-08-21 23:24:00,1.6915,1.6915,1.69145,1.6915,7000000.0
2008-08-21 23:25:00,1.6915,1.6915,1.69145,1.69145,4000000.0
2008-08-21 23:26:00,1.6915,1.6915,1.6913,1.6915,24900000.0
2008-08-21 23:27:00,1.6916,1.6918,1.69155,1.6918,9000000.0
2008-08-21 23:28:00,1.6916,1.69175,1.69135,1.6915,21400000.0
2008-08-21 23:29:00,1.6914,1.6919,1.6914,1.6918,20800000.0
2008-08-21 23:30:00,1.692,1.692,1.6918,1.6918,28500000.0
2008-08-21 23:31:00,1.6918,1.6918,1.6912,1.69155,133600000.0
2008-08-21 23:32:00,1.6916,1.6916,1.6911,1.6915,269400000.0
2008-08-21 23:33:00,1.6915,1.6917,1.69145,1.6915,85300000.0
2008-08-21 23:34:00,1.69155,1.69155,1.6914,1.69145,34100000.0
2008-08-21 23:35:00,1.6914,1.69205,1.6914,1.69205,15700000.0
2008-08-21 23:36:00,1.692,1.6923,1.69195,1.69195,346700000.0
2008-08-21 23:37:00,1.69195,1.69315,1.69185,1.6931,227500000.0
2008-08-21 23:38:00,1.6931,1.6932,1.6931,1.6931,83800000.0
2008-08-21 23:39:00,1.6931,1.6931,1.6931,1.6931,39900000.0
2008-08-21 23:40:00,1.6931,1.6931,1.6931,1.6931,33600000.0
2008-08-21 23:41:00,1.6931,1.6931,1.6931,1.6931,23100000.0
2008-08-21 23:42:00,1.6931,1.6931,1.6921,1.6923,36000000.0
2008-08-21 23:43:00,1.69235,1.69335,1.69235,1.69325,247500000.0
2008-08-21 23:44:00,1.6932,1.69335,1.6927,1.6932,130100000.0
2008-08-21 23:45:00,1.6933,1.6933,1.69315,1.69315,47400000.0
2008-08-21 23:46:00,1.69315,1.69315,1.69315,1.69315,5000000.0
2008-08-21 23:47:00,1.69315,1.69315,1.6927,1.6928,114000000.0
2008-08-21 23:48:00,1.6928,1.69335,1.6928,1.69335,84800000.0
2008-08-21 23:49:00,1.69335,1.6935,1.6933,1.6935,153500000.0
2008-08-21 23:50:00,1.69335,1.6935,1.6933,1.6934,71000000.0
2008-08-21 23:51:00,1.6933,1.6933,1.6931,1.6933,78500000.0
2008-08-21 23:52:00,1.6933,1.6933,1.693,1.6933,80100000.0
2008-08-21 23:53:00,1.6933,1.6933,1.6933,1.6933,27900000.0
2008-08-21 23:54:00,1.6933,1.6933,1.6931,1.69315,111400000.0
2008-08-21 23:55:00,1.6931,1.6931,1.6931,1.6931,8500000.0
2008-08-21 23:56:00,1.6932,1.6932,1.6931,1.6931,24500000.0
2008-08-21 23:57:00,1.6931,1.6931,1.693,1.6931,72200000.0
2008-08-21 23:58:00,1.6931,1.6935,1.6931,1.6933,195600000.0
2008-08-21 23:59:00,1.6931,1.6932,1.6931,1.6932,131600000.0
2008-08-22 00:00:00,1.6932,1.6932,1.69285,1.69285,131600000.0
2008-08-22 00:01:00,1.69285,1.6931,1.6928,1.693,147100000.0
2008-08-22 00:02:00,1.693,1.6934,1.6927,1.6933,178700000.0
2008-08-22 00:03:00,1.6932,1.6937,1.69255,1.6929,193200000.0
2008-08-22 00:04:00,1.6929,1.69345,1.6927,1.6931,213700000.0
2008-08-22 00:05:00,1.6932,1.6934,1.6932,1.6933,176700000.0
2008-08-22 00:06:00,1.6933,1.6935,1.6931,1.6933,92600000.0
2008-08-22 00:07:00,1.6932,1.6933,1.6932,1.6933,15800000.0
2008-08-22 00:08:00,1.6933,1.6933,1.6932,1.6932,19700000.0
2008-08-22 00:09:00,1.6934,1.6934,1.6931,1.6931,46300000.0
2008-08-22 00:10:00,1.6931,1.6936,1.6931,1.69355,143100000.0
2008-08-22 00:11:00,1.6937,1.69385,1.6937,1.6938,41600000.0
2008-08-22 00:12:00,1.69375,1.69375,1.6932,1.69325,50800000.0
2008-08-22 00:13:00,1.69325,1.6934,1.6932,1.6933,46000000.0
2008-08-22 00:14:00,1.6933,1.6933,1.69325,1.69325,23200000.0
2008-08-22 00:15:00,1.69325,1.69325,1.69325,1.69325,6200000.0
2008-08-22 00:16:00,1.69325,1.69325,1.69325,1.69325,5400000.0
2008-08-22 00:17:00,1.69325,1.6933,1.6932,1.69325,62700000.0
2008-08-22 00:18:00,1.69325,1.69325,1.6931,1.69325,80100000.0
2008-08-22 00:19:00,1.6932,1.69325,1.6931,1.6931,43500000.0
2008-08-22 00:20:00,1.6931,1.6931,1.6925,1.6926,101400000.0
2008-08-22 00:21:00,1.6926,1.6927,1.69245,1.69245,116200000.0
2008-08-22 00:22:00,1.69235,1.6927,1.69135,1.69235,87600000.0
2008-08-22 00:23:00,1.69225,1.6924,1.69225,1.69225,15200000.0
2008-08-22 00:24:00,1.69225,1.6924,1.6922,1.6924,12200000.0
2008-08-22 00:25:00,1.6924,1.6926,1.6924,1.6925,17100000.0
2008-08-22 00:26:00,1.69245,1.6925,1.69245,1.6925,3000000.0
2008-08-22 00:27:00,1.69245,1.6926,1.6922,1.6924,65500000.0
2008-08-22 00:28:00,1.6925,1.6925,1.692,1.6922,128100000.0
2008-08-22 00:29:00,1.6922,1.6922,1.69205,1.6921,40600000.0
2008-08-22 00:30:00,1.6921,1.6923,1.6921,1.6923,6300000.0
2008-08-22 00:31:00,1.6924,1.6924,1.6923,1.6923,24600000.0
2008-08-22 00:32:00,1.6923,1.6926,1.69225,1.6924,107900000.0
2008-08-22 00:33:00,1.6924,1.6924,1.6923,1.6924,9000000.0
2008-08-22 00:34:00,1.6924,1.6925,1.6921,1.6924,109600000.0
2008-08-22 00:35:00,1.6924,1.6926,1.6921,1.69225,142500000.0
2008-08-22 00:36:00,1.6922,1.69265,1.6922,1.69265,86700000.0
2008-08-22 00:37:00,1.6927,1.6931,1.6926,1.6929,110900000.0
2008-08-22 00:38:00,1.6929,1.6929,1.6928,1.69285,30700000.0
2008-08-22 00:39:00,1.69285,1.6929,1.6928,1.6929,49200000.0
2008-08-22 00:40:00,1.6931,1.69325,1.69285,1.69315,306300000.0
2008-08-22 00:41:00,1.69315,1.6938,1.6929,1.6937,269400000.0
2008-08-22 00:42:00,1.6937,1.6937,1.69275,1.6933,134700000.0
2008-08-22 00:43:00,1.6933,1.6935,1.6929,1.6929,60800000.0
2008-08-22 00:44:00,1.6931,1.6931,1.6931,1.6931,8000000.0
2008-08-22 00:45:00,1.6931,1.6931,1.6931,1.6931,6200000.0
2008-08-22 00:46:00,1.6931,1.6931,1.693,1.693,70500000.0
2008-08-22 00:47:00,1.69305,1.6937,1.6929,1.69365,175900000.0
2008-08-22 00:48:00,1.6936,1.69375,1.69325,1.69375,254300000.0
2008-08-22 00:49:00,1.6937,1.6941,1.6937,1.6939,116100000.0
2008-08-22 00:50:00,1.6941,1.6944,1.69395,1.6942,216700000.0
2008-08-22 00:51:00,1.6942,1.6944,1.69315,1.69335,331700000.0
2008-08-22 00:52:00,1.69335,1.694,1.6932,1.6938,121500000.0
2008-08-22 00:53:00,1.6938,1.69405,1.69345,1.6937,140000000.0
2008-08-22 00:54:00,1.6937,1.6938,1.6933,1.6936,113400000.0
2008-08-22 00:55:00,1.6936,1.6937,1.69355,1.69355,12500000.0
2008-08-22 00:56:00,1.6935,1.69355,1.69335,1.6935,128700000.0
2008-08-22 00:57:00,1.6935,1.6936,1.69315,1.6934,185100000.0
2008-08-22 00:58:00,1.6934,1.6936,1.6931,1.6936,109700000.0
2008-08-22 00:59:00,1.6936,1.69405,1.6935,1.69375,84200000.0
2008-08-22 01:00:00,1.6938,1.694,1.6934,1.6934,205300000.0
2008-08-22 01:01:00,1.69345,1.6936,1.6933,1.6935,110300000.0
2008-08-22 01:02:00,1.6934,1.6934,1.6931,1.6931,146300000.0
2008-08-22 01:03:00,1.69305,1.6933,1.6929,1.6933,177000000.0
2008-08-22 01:04:00,1.6933,1.6933,1.69245,1.6925,128000000.0
2008-08-22 01:05:00,1.6926,1.6928,1.69245,1.6927,145200000.0
2008-08-22 01:06:00,1.69265,1.6929,1.6926,1.6926,105700000.0
2008-08-22 01:07:00,1.69265,1.69265,1.6924,1.6925,101800000.0
2008-08-22 01:08:00,1.6925,1.693,1.6924,1.69285,95900000.0
2008-08-22 01:09:00,1.6929,1.6933,1.69255,1.6926,124900000.0
2008-08-22 01:10:00,1.6926,1.693,1.6924,1.693,112900000.0
2008-08-22 01:11:00,1.693,1.69305,1.6925,1.69255,126300000.0
2008-08-22 01:12:00,1.69255,1.6928,1.6924,1.6926,127500000.0
2008-08-22 01:13:00,1.6927,1.693,1.6927,1.693,124900000.0
2008-08-22 01:14:00,1.693,1.6935,1.693,1.6934,153500000.0
2008-08-22 01:15:00,1.6934,1.6938,1.6933,1.6938,140200000.0
2008-08-22 01:16:00,1.6937,1.69385,1.6935,1.69365,164500000.0
2008-08-22 01:17:00,1.6936,1.69375,1.6936,1.6936,79700000.0
2008-08-22 01:18:00,1.6937,1.6938,1.6934,1.6935,288200000.0
2008-08-22 01:19:00,1.6935,1.6936,1.6934,1.6935,72000000.0
2008-08-22 01:20:00,1.6935,1.69365,1.6935,1.69365,41700000.0
2008-08-22 01:21:00,1.69385,1.6939,1.69385,1.6939,5000000.0
2008-08-22 01:22:00,1.69385,1.6939,1.69375,1.6938,65400000.0
2008-08-22 01:23:00,1.694,1.6945,1.694,1.6942,190200000.0
2008-08-22 01:24:00,1.6942,1.6942,1.6942,1.6942,34900000.0
2008-08-22 01:25:00,1.6942,1.6944,1.6942,1.6944,55000000.0
2008-08-22 01:26:00,1.6945,1.69455,1.69405,1.6942,188300000.0
2008-08-22 01:27:00,1.6942,1.6943,1.6941,1.6941,40100000.0
2008-08-22 01:28:00,1.69425,1.69435,1.6942,1.6943,43700000.0
2008-08-22 01:29:00,1.6943,1.6943,1.694,1.69415,50400000.0
2008-08-22 01:30:00,1.6941,1.6942,1.6941,1.6941,32400000.0
2008-08-22 01:31:00,1.69415,1.69485,1.694,1.69465,106200000.0
2008-08-22 01:32:00,1.69475,1.6951,1.69465,1.6951,225900000.0
2008-08-22 01:33:00,1.6951,1.6952,1.69455,1.69465,120300000.0
2008-08-22 01:34:00,1.69455,1.69455,1.69455,1.69455,5400000.0
2008-08-22 01:35:00,1.69455,1.69475,1.6945,1.6946,102600000.0
2008-08-22 01:36:00,1.6946,1.6948,1.69435,1.6944,184600000.0
2008-08-22 01:37:00,1.6944,1.6945,1.6944,1.6945,44500000.0
2008-08-22 01:38:00,1.6945,1.69455,1.6943,1.6945,77400000.0
2008-08-22 01:39:00,1.69445,1.6946,1.69445,1.6945,85000000.0
2008-08-22 01:40:00,1.6945,1.6945,1.69425,1.69425,41300000.0
2008-08-22 01:41:00,1.6943,1.6944,1.69425,1.69435,66100000.0
2008-08-22 01:42:00,1.69435,1.69435,1.6942,1.6942,81000000.0
2008-08-22 01:43:00,1.6942,1.6943,1.694,1.69405,62400000.0
2008-08-22 01:44:00,1.69405,1.69415,1.69405,1.69415,21600000.0
2008-08-22 01:45:00,1.69415,1.6943,1.6941,1.6943,32400000.0
2008-08-22 01:46:00,1.6943,1.6943,1.6943,1.6943,16200000.0
2008-08-22 01:47:00,1.6945,1.6951,1.6945,1.69505,158300000.0
2008-08-22 01:48:00,1.69505,1.6951,1.69495,1.695,148200000.0
2008-08-22 01:49:00,1.6951,1.69525,1.69475,1.6948,375700000.0
2008-08-22 01:50:00,1.69475,1.6955,1.6947,1.6951,326200000.0
2008-08-22 01:51:00,1.6951,1.6957,1.69495,1.6954,182800000.0
2008-08-22 01:52:00,1.6954,1.6954,1.6954,1.6954,14200000.0
2008-08-22 01:53:00,1.6954,1.6954,1.6954,1.6954,5900000.0
2008-08-22 01:54:00,1.6955,1.6955,1.69525,1.69545,199500000.0
2008-08-22 01:55:00,1.69545,1.6956,1.695,1.6952,188600000.0
2008-08-22 01:56:00,1.6952,1.69525,1.69495,1.69515,291400000.0
2008-08-22 01:57:00,1.6952,1.6952,1.6951,1.6951,33900000.0
2008-08-22 01:58:00,1.6951,1.6951,1.6948,1.6948,97700000.0
2008-08-22 01:59:00,1.6949,1.6949,1.69475,1.6948,171800000.0
2008-08-22 02:00:00,1.69475,1.6953,1.6947,1.6953,263900000.0
2008-08-22 02:01:00,1.6952,1.69535,1.69505,1.6952,257800000.0
2008-08-22 02:02:00,1.6952,1.69545,1.69505,1.69525,115400000.0
2008-08-22 02:03:00,1.69525,1.6953,1.69515,1.6952,70700000.0
2008-08-22 02:04:00,1.6953,1.69535,1.695,1.695,65600000.0
2008-08-22 02:05:00,1.69495,1.6952,1.6947,1.69495,219600000.0
2008-08-22 02:06:00,1.69495,1.695,1.69475,1.69485,159700000.0
2008-08-22 02:07:00,1.6948,1.69505,1.6947,1.69495,185500000.0
2008-08-22 02:08:00,1.69495,1.69495,1.6948,1.6948,38300000.0
2008-08-22 02:09:00,1.6948,1.6949,1.6947,1.6949,121800000.0
2008-08-22 02:10:00,1.6949,1.69505,1.6948,1.69495,164000000.0
2008-08-22 02:11:00,1.69495,1.695,1.6945,1.6947,109200000.0
2008-08-22 02:12:00,1.69465,1.6947,1.69455,1.6947,43300000.0
2008-08-22 02:13:00,1.6947,1.6948,1.6947,1.6947,57000000.0
2008-08-22 02:14:00,1.6947,1.6947,1.69455,1.69465,38300000.0
2008-08-22 02:15:00,1.69465,1.6947,1.69435,1.6944,249700000.0
2008-08-22 02:16:00,1.6944,1.69445,1.6943,1.6943,45300000.0
2008-08-22 02:17:00,1.6944,1.69455,1.69435,1.6944,223100000.0
2008-08-22 02:18:00,1.6944,1.6945,1.6944,1.69445,204200000.0
2008-08-22 02:19:00,1.6944,1.69465,1.6944,1.6945,153600000.0
2008-08-22 02:20:00,1.6945,1.6947,1.6944,1.6947,68100000.0
2008-08-22 02:21:00,1.6946,1.6946,1.69435,1.6944,269800000.0
2008-08-22 02:22:00,1.69435,1.69445,1.69435,1.69435,80400000.0
2008-08-22 02:23:00,1.69435,1.6944,1.6941,1.6943,193600000.0
2008-08-22 02:24:00,1.6943,1.69445,1.69425,1.6944,118700000.0
2008-08-22 02:25:00,1.69445,1.6946,1.69445,1.6946,60800000.0
2008-08-22 02:26:00,1.6946,1.69465,1.6944,1.69455,95500000.0
2008-08-22 02:27:00,1.69455,1.69455,1.6936,1.69395,576700000.0
2008-08-22 02:28:00,1.69395,1.6941,1.6938,1.6938,201400000.0
2008-08-22 02:29:00,1.6938,1.6941,1.6938,1.6939,96900000.0
2008-08-22 02:30:00,1.694,1.694,1.6938,1.6939,40600000.0
2008-08-22 02:31:00,1.69385,1.6941,1.6938,1.694,27800000.0
2008-08-22 02:32:00,1.694,1.694,1.69385,1.69395,53000000.0
2008-08-22 02:33:00,1.69395,1.69415,1.6939,1.69415,53100000.0
2008-08-22 02:34:00,1.6941,1.69415,1.69405,1.6941,88400000.0
2008-08-22 02:35:00,1.69405,1.69415,1.694,1.69405,132600000.0
2008-08-22 02:36:00,1.6941,1.6941,1.694,1.694,30500000.0
2008-08-22 02:37:00,1.694,1.6942,1.6939,1.6941,91300000.0
2008-08-22 02:38:00,1.6941,1.6942,1.694,1.6942,110700000.0
2008-08-22 02:39:00,1.6942,1.69425,1.6937,1.6938,182600000.0
2008-08-22 02:40:00,1.6938,1.69415,1.6938,1.694,139200000.0
2008-08-22 02:41:00,1.69405,1.6943,1.694,1.6943,125500000.0
2008-08-22 02:42:00,1.6943,1.6946,1.6942,1.6945,156400000.0
2008-08-22 02:43:00,1.6945,1.6945,1.6943,1.6943,126100000.0
2008-08-22 02:44:00,1.6943,1.6943,1.6941,1.69415,77100000.0
2008-08-22 02:45:00,1.6942,1.6944,1.6941,1.6942,174400000.0
2008-08-22 02:46:00,1.6942,1.69425,1.6939,1.6939,246000000.0
2008-08-22 02:47:00,1.6939,1.694,1.6939,1.6939,44100000.0
2008-08-22 02:48:00,1.6939,1.694,1.6939,1.694,86000000.0
2008-08-22 02:49:00,1.69395,1.694,1.6938,1.6938,83800000.0
2008-08-22 02:50:00,1.69365,1.69385,1.69365,1.6938,65200000.0
2008-08-22 02:51:00,1.69385,1.69385,1.6936,1.6937,80700000.0
2008-08-22 02:52:00,1.6937,1.6937,1.693,1.693,266100000.0
2008-08-22 02:53:00,1.693,1.6933,1.6929,1.6931,244100000.0
2008-08-22 02:54:00,1.6932,1.6935,1.6931,1.6931,184000000.0
2008-08-22 02:55:00,1.693,1.69325,1.6929,1.6929,188800000.0
2008-08-22 02:56:00,1.69285,1.6931,1.6926,1.6931,300800000.0
2008-08-22 02:57:00,1.6931,1.6931,1.69285,1.693,93700000.0
2008-08-22 02:58:00,1.693,1.6935,1.6928,1.6932,208500000.0
2008-08-22 02:59:00,1.6932,1.6934,1.693,1.6931,266400000.0
2008-08-22 03:00:00,1.6932,1.6933,1.6929,1.6932,287500000.0
2008-08-22 03:01:00,1.6933,1.6936,1.6932,1.6935,360900000.0
2008-08-22 03:02:00,1.6936,1.6936,1.6933,1.6935,65200000.0
2008-08-22 03:03:00,1.6935,1.6938,1.6933,1.6936,147900000.0
2008-08-22 03:04:00,1.6936,1.6936,1.69335,1.6935,64600000.0
2008-08-22 03:05:00,1.6935,1.6938,1.6935,1.6936,115300000.0
2008-08-22 03:06:00,1.6936,1.6938,1.6936,1.6936,240900000.0
2008-08-22 03:07:00,1.6936,1.6944,1.6936,1.6937,273400000.0
2008-08-22 03:08:00,1.6937,1.6942,1.6937,1.6941,330900000.0
2008-08-22 03:09:00,1.6943,1.6944,1.69395,1.6943,284800000.0
2008-08-22 03:10:00,1.6943,1.6943,1.6941,1.6941,56800000.0
2008-08-22 03:11:00,1.6941,1.6941,1.69395,1.6941,76900000.0
2008-08-22 03:12:00,1.6941,1.6942,1.6941,1.69415,81200000.0
2008-08-22 03:13:00,1.6942,1.69425,1.694,1.694,320900000.0
2008-08-22 03:14:00,1.6941,1.6941,1.69395,1.6941,170800000.0
2008-08-22 03:15:00,1.6941,1.6948,1.694,1.6948,271600000.0
2008-08-22 03:16:00,1.6948,1.6948,1.6944,1.6947,51900000.0
2008-08-22 03:17:00,1.6946,1.6947,1.6945,1.6947,18400000.0
2008-08-22 03:18:00,1.6945,1.695,1.6944,1.6946,129000000.0
2008-08-22 03:19:00,1.6946,1.6946,1.6945,1.6946,28200000.0
2008-08-22 03:20:00,1.6946,1.6946,1.6946,1.6946,3700000.0
2008-08-22 03:21:00,1.6946,1.69485,1.6945,1.6947,157800000.0
2008-08-22 03:22:00,1.6947,1.6947,1.6945,1.6947,23000000.0
2008-08-22 03:23:00,1.6946,1.695,1.6946,1.6947,40000000.0
2008-08-22 03:24:00,1.6948,1.6949,1.6947,1.6949,66700000.0
2008-08-22 03:25:00,1.6949,1.6951,1.6944,1.6948,126400000.0
2008-08-22 03:26:00,1.6948,1.6948,1.6947,1.6947,6700000.0
2008-08-22 03:27:00,1.6947,1.6949,1.6946,1.6948,39300000.0
2008-08-22 03:28:00,1.6948,1.6949,1.6946,1.6947,77200000.0
2008-08-22 03:29:00,1.6947,1.6949,1.6946,1.6946,112000000.0
2008-08-22 03:30:00,1.6946,1.695,1.6946,1.6948,76300000.0
2008-08-22 03:31:00,1.6947,1.6947,1.6946,1.6946,52300000.0
2008-08-22 03:32:00,1.6946,1.6946,1.6946,1.6946,21500000.0
2008-08-22 03:33:00,1.6946,1.6946,1.6941,1.6942,73700000.0
2008-08-22 03:34:00,1.6942,1.69435,1.6939,1.6942,224500000.0
2008-08-22 03:35:00,1.6942,1.6944,1.69415,1.69425,90000000.0
2008-08-22 03:36:00,1.6942,1.6944,1.69395,1.6942,225400000.0
2008-08-22 03:37:00,1.69425,1.6944,1.6941,1.69425,116300000.0
2008-08-22 03:38:00,1.69425,1.6944,1.69415,1.6943,52400000.0
2008-08-22 03:39:00,1.6943,1.6943,1.6941,1.6943,58400000.0
2008-08-22 03:40:00,1.6942,1.6946,1.694,1.6945,74000000.0
2008-08-22 03:41:00,1.6945,1.6946,1.6944,1.6945,57100000.0
2008-08-22 03:42:00,1.6946,1.6946,1.6944,1.6946,28000000.0
2008-08-22 03:43:00,1.6945,1.6946,1.6945,1.6946,68100000.0
2008-08-22 03:44:00,1.6947,1.6948,1.6946,1.6946,36400000.0
2008-08-22 03:45:00,1.6946,1.6946,1.6946,1.6946,18300000.0
2008-08-22 03:46:00,1.6945,1.6946,1.6944,1.6945,62800000.0
2008-08-22 03:47:00,1.6946,1.6946,1.6944,1.6945,15400000.0
2008-08-22 03:48:00,1.6945,1.6946,1.6944,1.6945,52000000.0
2008-08-22 03:49:00,1.6945,1.69465,1.69445,1.6945,54400000.0
2008-08-22 03:50:00,1.69455,1.6946,1.6945,1.6945,13300000.0
2008-08-22 03:51:00,1.6945,1.695,1.69425,1.6947,61800000.0
2008-08-22 03:52:00,1.6947,1.69475,1.6946,1.6947,29000000.0
2008-08-22 03:53:00,1.6946,1.6947,1.6943,1.6945,117300000.0
2008-08-22 03:54:00,1.6945,1.6947,1.6945,1.6945,104200000.0
2008-08-22 03:55:00,1.6943,1.6943,1.6941,1.6941,121000000.0
2008-08-22 03:56:00,1.6941,1.6944,1.6941,1.6944,55000000.0
2008-08-22 03:57:00,1.6944,1.6945,1.6944,1.6945,32600000.0
2008-08-22 03:58:00,1.6945,1.6949,1.6944,1.6944,109100000.0
2008-08-22 03:59:00,1.6944,1.6952,1.69425,1.6944,432700000.0
2008-08-22 04:00:00,1.6944,1.6947,1.6944,1.69445,288700000.0
2008-08-22 04:01:00,1.6944,1.6946,1.6944,1.6946,102300000.0
2008-08-22 04:02:00,1.6946,1.6946,1.6945,1.6946,96700000.0
2008-08-22 04:03:00,1.6946,1.6946,1.6945,1.6946,47600000.0
2008-08-22 04:04:00,1.6946,1.6946,1.6944,1.6945,51900000.0
2008-08-22 04:05:00,1.6945,1.69455,1.6945,1.69455,24600000.0
2008-08-22 04:06:00,1.69455,1.69475,1.6945,1.6947,200700000.0
2008-08-22 04:07:00,1.6947,1.6947,1.69455,1.6946,63900000.0
2008-08-22 04:08:00,1.6946,1.6946,1.6942,1.6944,80500000.0
2008-08-22 04:09:00,1.6944,1.6946,1.6943,1.69445,70800000.0
2008-08-22 04:10:00,1.69445,1.6947,1.69445,1.6946,95100000.0
2008-08-22 04:11:00,1.6946,1.6947,1.6946,1.6946,59200000.0
2008-08-22 04:12:00,1.6947,1.69475,1.6946,1.6946,68700000.0
2008-08-22 04:13:00,1.6947,1.6947,1.69455,1.6947,36600000.0
2008-08-22 04:14:00,1.6947,1.6947,1.69465,1.69465,9800000.0
2008-08-22 04:15:00,1.69465,1.6947,1.69455,1.6947,88100000.0
2008-08-22 04:16:00,1.69465,1.69485,1.69465,1.69475,38700000.0
2008-08-22 04:17:00,1.6947,1.69495,1.69445,1.69455,287300000.0
2008-08-22 04:18:00,1.69455,1.6946,1.6945,1.6945,56600000.0
2008-08-22 04:19:00,1.6945,1.6949,1.6945,1.6949,66800000.0
2008-08-22 04:20:00,1.69485,1.69495,1.6948,1.69485,106400000.0
2008-08-22 04:21:00,1.69495,1.69495,1.6948,1.6949,77200000.0
2008-08-22 04:22:00,1.6949,1.695,1.69475,1.695,68600000.0
2008-08-22 04:23:00,1.695,1.6951,1.69495,1.69495,12800000.0
2008-08-22 04:24:00,1.69495,1.69505,1.69495,1.695,23600000.0
2008-08-22 04:25:00,1.69495,1.6951,1.6948,1.6949,68800000.0
2008-08-22 04:26:00,1.6949,1.69505,1.69485,1.695,48300000.0
2008-08-22 04:27:00,1.695,1.6952,1.6947,1.6951,76800000.0
2008-08-22 04:28:00,1.69505,1.69505,1.6948,1.6948,61200000.0
2008-08-22 04:29:00,1.69485,1.6954,1.69465,1.69535,127900000.0
2008-08-22 04:30:00,1.69535,1.6956,1.69525,1.69535,160900000.0
2008-08-22 04:31:00,1.6953,1.6958,1.69515,1.6958,155400000.0
2008-08-22 04:32:00,1.6959,1.696,1.6955,1.6957,219500000.0
2008-08-22 04:33:00,1.6957,1.6957,1.69545,1.69555,134100000.0
2008-08-22 04:34:00,1.69555,1.6958,1.6953,1.6957,52800000.0
2008-08-22 04:35:00,1.69575,1.69625,1.69575,1.6959,325100000.0
2008-08-22 04:36:00,1.69595,1.6961,1.69565,1.6959,73800000.0
2008-08-22 04:37:00,1.6959,1.6959,1.69565,1.6957,54800000.0
2008-08-22 04:38:00,1.6957,1.6959,1.69555,1.69555,93700000.0
2008-08-22 04:39:00,1.6956,1.696,1.6954,1.696,99500000.0
2008-08-22 04:40:00,1.69585,1.6959,1.69555,1.69585,117600000.0
2008-08-22 04:41:00,1.6959,1.69635,1.6956,1.69635,382000000.0
2008-08-22 04:42:00,1.69645,1.6968,1.69625,1.6966,267000000.0
2008-08-22 04:43:00,1.6966,1.6968,1.69645,1.69665,207300000.0
2008-08-22 04:44:00,1.69665,1.6968,1.69645,1.69645,103500000.0
2008-08-22 04:45:00,1.6965,1.6966,1.69645,1.6966,24600000.0
2008-08-22 04:46:00,1.6966,1.6966,1.6964,1.69645,63700000.0
2008-08-22 04:47:00,1.6964,1.6967,1.69635,1.6965,49900000.0
2008-08-22 04:48:00,1.6964,1.6966,1.69615,1.6963,125500000.0
2008-08-22 04:49:00,1.6963,1.69655,1.69615,1.69645,51700000.0
2008-08-22 04:50:00,1.6965,1.6966,1.6964,1.6965,41800000.0
2008-08-22 04:51:00,1.6964,1.6966,1.6962,1.6966,49200000.0
2008-08-22 04:52:00,1.6966,1.69675,1.6966,1.6967,23300000.0
2008-08-22 04:53:00,1.69655,1.69655,1.69615,1.69625,186800000.0
2008-08-22 04:54:00,1.69625,1.6965,1.69625,1.69645,131300000.0
2008-08-22 04:55:00,1.69645,1.69645,1.69635,1.69635,16600000.0
2008-08-22 04:56:00,1.69635,1.6964,1.69605,1.69605,154100000.0
2008-08-22 04:57:00,1.69605,1.69625,1.69595,1.69605,279000000.0
2008-08-22 04:58:00,1.6961,1.6966,1.6961,1.6965,103600000.0
2008-08-22 04:59:00,1.6966,1.6968,1.69645,1.6966,288300000.0
2008-08-22 05:00:00,1.6966,1.6971,1.69645,1.6969,285500000.0
2008-08-22 05:01:00,1.6969,1.69695,1.69665,1.6967,112100000.0
2008-08-22 05:02:00,1.69655,1.69695,1.6965,1.6967,318200000.0
2008-08-22 05:03:00,1.6967,1.6971,1.69665,1.69695,349800000.0
2008-08-22 05:04:00,1.69695,1.6971,1.69655,1.69655,183800000.0
2008-08-22 05:05:00,1.69655,1.6966,1.69645,1.69645,188500000.0
2008-08-22 05:06:00,1.69645,1.6965,1.69635,1.6965,151400000.0
2008-08-22 05:07:00,1.6965,1.6965,1.69635,1.6964,139600000.0
2008-08-22 05:08:00,1.6964,1.69645,1.69635,1.6964,116500000.0
2008-08-22 05:09:00,1.69635,1.6966,1.69605,1.69645,350200000.0
2008-08-22 05:10:00,1.69645,1.6966,1.69645,1.6966,89900000.0
2008-08-22 05:11:00,1.69645,1.69645,1.6963,1.69635,80600000.0
2008-08-22 05:12:00,1.69635,1.6965,1.6963,1.6963,86300000.0
2008-08-22 05:13:00,1.69635,1.6964,1.6961,1.6961,173000000.0
2008-08-22 05:14:00,1.6961,1.6962,1.6961,1.6962,66500000.0
2008-08-22 05:15:00,1.6962,1.6962,1.6959,1.69595,86100000.0
2008-08-22 05:16:00,1.6961,1.69625,1.69595,1.69625,52400000.0
2008-08-22 05:17:00,1.69625,1.6964,1.69595,1.69595,222500000.0
2008-08-22 05:18:00,1.69595,1.69625,1.6959,1.696,186800000.0
2008-08-22 05:19:00,1.696,1.6962,1.6956,1.69565,210400000.0
2008-08-22 05:20:00,1.69565,1.69565,1.6946,1.6947,288100000.0
2008-08-22 05:21:00,1.69465,1.6948,1.694,1.69415,426000000.0
2008-08-22 05:22:00,1.69415,1.6946,1.69405,1.6944,368300000.0
2008-08-22 05:23:00,1.6944,1.69485,1.6944,1.6944,219600000.0
2008-08-22 05:24:00,1.6944,1.6947,1.69435,1.6947,83100000.0
2008-08-22 05:25:00,1.6948,1.6948,1.6947,1.6948,13000000.0
2008-08-22 05:26:00,1.6948,1.6948,1.6943,1.6944,59600000.0
2008-08-22 05:27:00,1.6945,1.6947,1.69445,1.6946,53800000.0
2008-08-22 05:28:00,1.6947,1.6949,1.69455,1.6948,98200000.0
2008-08-22 05:29:00,1.6948,1.6953,1.69465,1.695,68400000.0
2008-08-22 05:30:00,1.695,1.6953,1.6949,1.6953,81000000.0
2008-08-22 05:31:00,1.6952,1.6953,1.69485,1.6949,172500000.0
2008-08-22 05:32:00,1.6949,1.695,1.6945,1.69455,400800000.0
2008-08-22 05:33:00,1.69455,1.6946,1.69435,1.69455,54600000.0
2008-08-22 05:34:00,1.69455,1.6947,1.6945,1.6946,48900000.0
2008-08-22 05:35:00,1.6946,1.6946,1.6943,1.6943,79900000.0
2008-08-22 05:36:00,1.69435,1.6944,1.69435,1.69435,28800000.0
2008-08-22 05:37:00,1.69445,1.69445,1.69415,1.69425,57400000.0
2008-08-22 05:38:00,1.69425,1.6945,1.69405,1.6945,260900000.0
2008-08-22 05:39:00,1.6945,1.6947,1.69445,1.69445,85100000.0
2008-08-22 05:40:00,1.69445,1.6948,1.69435,1.6945,112900000.0
2008-08-22 05:41:00,1.6945,1.6945,1.69415,1.69415,155800000.0
2008-08-22 05:42:00,1.6942,1.6945,1.69415,1.6943,121200000.0
2008-08-22 05:43:00,1.6944,1.6946,1.69425,1.6946,80900000.0
2008-08-22 05:44:00,1.6945,1.6945,1.69435,1.69435,47400000.0
2008-08-22 05:45:00,1.6945,1.6945,1.69435,1.69435,20900000.0
2008-08-22 05:46:00,1.6945,1.6945,1.69435,1.69435,151700000.0
2008-08-22 05:47:00,1.6945,1.6945,1.69445,1.69445,44800000.0
2008-08-22 05:48:00,1.69445,1.6945,1.6943,1.6943,113800000.0
2008-08-22 05:49:00,1.69435,1.6947,1.69435,1.6946,75700000.0
2008-08-22 05:50:00,1.6947,1.6948,1.69465,1.6947,100600000.0
2008-08-22 05:51:00,1.6947,1.6948,1.69465,1.6947,108100000.0
2008-08-22 05:52:00,1.6947,1.6947,1.69445,1.69455,226600000.0
2008-08-22 05:53:00,1.69455,1.6946,1.69445,1.69455,25000000.0
2008-08-22 05:54:00,1.6947,1.6947,1.6946,1.6946,109300000.0
2008-08-22 05:55:00,1.6946,1.69465,1.69445,1.69465,213000000.0
2008-08-22 05:56:00,1.69465,1.6948,1.69455,1.6946,95900000.0
2008-08-22 05:57:00,1.6947,1.6947,1.69465,1.69465,24100000.0
2008-08-22 05:58:00,1.69465,1.6948,1.69465,1.6947,59800000.0
2008-08-22 05:59:00,1.6947,1.6949,1.6946,1.69465,243300000.0
2008-08-22 06:00:00,1.6948,1.695,1.69475,1.6949,160200000.0
2008-08-22 06:01:00,1.6949,1.695,1.6948,1.69495,108300000.0
2008-08-22 06:02:00,1.69495,1.69495,1.69455,1.69495,123600000.0
2008-08-22 06:03:00,1.69495,1.69495,1.69485,1.69485,57900000.0
2008-08-22 06:04:00,1.69485,1.69495,1.69475,1.69495,79500000.0
2008-08-22 06:05:00,1.69495,1.6951,1.69495,1.6951,34700000.0
2008-08-22 06:06:00,1.69505,1.6952,1.695,1.6952,236700000.0
2008-08-22 06:07:00,1.6951,1.69525,1.69495,1.69525,75200000.0
2008-08-22 06:08:00,1.6953,1.6956,1.69515,1.69525,128600000.0
2008-08-22 06:09:00,1.69525,1.69555,1.6952,1.69555,193300000.0
2008-08-22 06:10:00,1.69555,1.6957,1.6954,1.6955,149900000.0
2008-08-22 06:11:00,1.6955,1.6956,1.6953,1.6953,156000000.0
2008-08-22 06:12:00,1.6953,1.6957,1.6951,1.69545,198600000.0
2008-08-22 06:13:00,1.69545,1.6955,1.695,1.6953,380000000.0
2008-08-22 06:14:00,1.6953,1.6953,1.6948,1.695,262400000.0
2008-08-22 06:15:00,1.695,1.69515,1.6948,1.6949,201900000.0
2008-08-22 06:16:00,1.6948,1.695,1.69465,1.69465,180600000.0
2008-08-22 06:17:00,1.69465,1.6949,1.69435,1.6944,216900000.0
2008-08-22 06:18:00,1.6945,1.6947,1.69405,1.69445,344300000.0
2008-08-22 06:19:00,1.6945,1.6946,1.69425,1.6944,319900000.0
2008-08-22 06:20:00,1.6946,1.6946,1.69385,1.69395,193100000.0
2008-08-22 06:21:00,1.6941,1.6943,1.69375,1.69375,359600000.0
2008-08-22 06:22:00,1.69375,1.6941,1.69375,1.6941,310800000.0
2008-08-22 06:23:00,1.6942,1.6942,1.69365,1.69375,300000000.0
2008-08-22 06:24:00,1.69375,1.694,1.69345,1.69365,352500000.0
2008-08-22 06:25:00,1.6937,1.6937,1.693,1.69305,352100000.0
2008-08-22 06:26:00,1.69305,1.69335,1.69295,1.6931,415000000.0
2008-08-22 06:27:00,1.6933,1.6933,1.6931,1.69315,274400000.0
2008-08-22 06:28:00,1.6931,1.6932,1.6929,1.69315,391600000.0
2008-08-22 06:29:00,1.69315,1.6932,1.69295,1.69305,387500000.0
2008-08-22 06:30:00,1.69305,1.6934,1.69295,1.69335,192000000.0
2008-08-22 06:31:00,1.69335,1.6934,1.6931,1.69335,251700000.0
2008-08-22 06:32:00,1.69335,1.6934,1.69315,1.69335,191500000.0
2008-08-22 06:33:00,1.6934,1.6934,1.69325,1.69335,242000000.0
2008-08-22 06:34:00,1.69335,1.69355,1.69315,1.69315,178800000.0
2008-08-22 06:35:00,1.6933,1.6935,1.69285,1.693,262900000.0
2008-08-22 06:36:00,1.693,1.6934,1.693,1.6934,60700000.0
2008-08-22 06:37:00,1.6934,1.6935,1.69305,1.6932,207200000.0
2008-08-22 06:38:00,1.6932,1.6933,1.6931,1.69325,147700000.0
2008-08-22 06:39:00,1.69325,1.6933,1.6927,1.69295,214900000.0
2008-08-22 06:40:00,1.69295,1.6935,1.69295,1.6933,116500000.0
2008-08-22 06:41:00,1.69315,1.6932,1.69305,1.69315,80700000.0
2008-08-22 06:42:00,1.69315,1.6934,1.69315,1.69325,157700000.0
2008-08-22 06:43:00,1.69325,1.6935,1.6932,1.6935,53800000.0
2008-08-22 06:44:00,1.69335,1.6935,1.6932,1.6933,82600000.0
2008-08-22 06:45:00,1.6933,1.6934,1.69315,1.6932,55700000.0
2008-08-22 06:46:00,1.6932,1.6933,1.69315,1.6933,48700000.0
2008-08-22 06:47:00,1.69315,1.6933,1.69285,1.6932,84800000.0
2008-08-22 06:48:00,1.6932,1.6933,1.69315,1.6933,40700000.0
2008-08-22 06:49:00,1.69315,1.6935,1.69315,1.6934,93700000.0
2008-08-22 06:50:00,1.6933,1.6933,1.6932,1.6932,4000000.0
2008-08-22 06:51:00,1.69305,1.6933,1.69275,1.6931,78700000.0
2008-08-22 06:52:00,1.693,1.693,1.693,1.693,9000000.0
2008-08-22 06:53:00,1.693,1.6931,1.6927,1.6927,61400000.0
2008-08-22 06:54:00,1.6927,1.6929,1.69265,1.6928,55000000.0
2008-08-22 06:55:00,1.693,1.693,1.69255,1.6926,117400000.0
2008-08-22 06:56:00,1.69255,1.6926,1.6923,1.69245,96800000.0
2008-08-22 06:57:00,1.6926,1.6926,1.69205,1.6921,147700000.0
2008-08-22 06:58:00,1.6922,1.6925,1.6918,1.6921,183600000.0
2008-08-22 06:59:00,1.6921,1.6921,1.69165,1.692,99300000.0
2008-08-22 07:00:00,1.692,1.6922,1.692,1.6921,52000000.0
2008-08-22 07:01:00,1.6922,1.6922,1.69205,1.6922,34000000.0
2008-08-22 07:02:00,1.6921,1.6922,1.69205,1.6922,229400000.0
2008-08-22 07:03:00,1.6922,1.6922,1.69175,1.6919,133600000.0
2008-08-22 07:04:00,1.6919,1.692,1.69175,1.6919,72000000.0
2008-08-22 07:05:00,1.6919,1.69205,1.69125,1.69145,251200000.0
2008-08-22 07:06:00,1.69145,1.6919,1.6913,1.69165,382500000.0
2008-08-22 07:07:00,1.6917,1.6918,1.69135,1.6915,254300000.0
2008-08-22 07:08:00,1.69145,1.69155,1.69125,1.6913,133900000.0
2008-08-22 07:09:00,1.6913,1.6915,1.6913,1.6915,101200000.0
2008-08-22 07:10:00,1.69145,1.69155,1.69125,1.6915,372900000.0
2008-08-22 07:11:00,1.6915,1.6915,1.6908,1.6908,397400000.0
2008-08-22 07:12:00,1.6909,1.6911,1.69075,1.691,166200000.0
2008-08-22 07:13:00,1.691,1.6912,1.691,1.6911,164300000.0
2008-08-22 07:14:00,1.6911,1.6914,1.6911,1.69125,116200000.0
2008-08-22 07:15:00,1.69125,1.6914,1.69105,1.6911,158900000.0
2008-08-22 07:16:00,1.6911,1.6912,1.69085,1.691,354000000.0
2008-08-22 07:17:00,1.691,1.6911,1.69075,1.691,117400000.0
2008-08-22 07:18:00,1.691,1.6912,1.6907,1.6907,277600000.0
2008-08-22 07:19:00,1.6907,1.69085,1.68995,1.6906,607800000.0
2008-08-22 07:20:00,1.69055,1.6916,1.69055,1.69135,359300000.0
2008-08-22 07:21:00,1.69135,1.69155,1.6912,1.6915,185300000.0
2008-08-22 07:22:00,1.6917,1.69235,1.6917,1.6919,205300000.0
2008-08-22 07:23:00,1.6919,1.6921,1.69165,1.69195,97500000.0
2008-08-22 07:24:00,1.69195,1.692,1.6916,1.6916,162500000.0
2008-08-22 07:25:00,1.69165,1.692,1.69165,1.6918,79900000.0
2008-08-22 07:26:00,1.6918,1.69185,1.69175,1.69175,66200000.0
2008-08-22 07:27:00,1.69175,1.6919,1.69175,1.69175,111000000.0
2008-08-22 07:28:00,1.6919,1.6919,1.6917,1.69175,91300000.0
2008-08-22 07:29:00,1.69175,1.69185,1.6911,1.69145,161100000.0
2008-08-22 07:30:00,1.69145,1.69175,1.6912,1.6917,250200000.0
2008-08-22 07:31:00,1.69165,1.69165,1.6913,1.6914,226700000.0
2008-08-22 07:32:00,1.6915,1.69155,1.6911,1.6912,167400000.0
2008-08-22 07:33:00,1.69115,1.6914,1.69105,1.6911,394100000.0
2008-08-22 07:34:00,1.6911,1.6911,1.69105,1.6911,50400000.0
2008-08-22 07:35:00,1.6911,1.6911,1.6909,1.69095,179600000.0
2008-08-22 07:36:00,1.6911,1.6912,1.69105,1.6912,111500000.0
2008-08-22 07:37:00,1.6912,1.69135,1.69105,1.69135,201200000.0
2008-08-22 07:38:00,1.6915,1.6915,1.69045,1.6906,418700000.0
2008-08-22 07:39:00,1.69065,1.6908,1.6904,1.6905,241800000.0
2008-08-22 07:40:00,1.6905,1.69065,1.6905,1.69055,148000000.0
2008-08-22 07:41:00,1.6905,1.6909,1.6903,1.69085,257300000.0
2008-08-22 07:42:00,1.6909,1.69115,1.69075,1.69075,361600000.0
2008-08-22 07:43:00,1.69075,1.6913,1.6905,1.6911,393700000.0
2008-08-22 07:44:00,1.6911,1.69115,1.69075,1.691,257500000.0
2008-08-22 07:45:00,1.6911,1.6914,1.6908,1.69095,136300000.0
2008-08-22 07:46:00,1.69095,1.6911,1.6906,1.6909,215400000.0
2008-08-22 07:47:00,1.69105,1.6912,1.69055,1.691,218300000.0
2008-08-22 07:48:00,1.691,1.6914,1.69085,1.6914,67000000.0
2008-08-22 07:49:00,1.6914,1.6914,1.69105,1.6913,135100000.0
2008-08-22 07:50:00,1.69125,1.6916,1.69115,1.6915,165600000.0
2008-08-22 07:51:00,1.6915,1.6917,1.6913,1.6916,105600000.0
2008-08-22 07:52:00,1.6916,1.6917,1.69115,1.6914,96200000.0
2008-08-22 07:53:00,1.6914,1.69175,1.6914,1.6915,54100000.0
2008-08-22 07:54:00,1.6915,1.6916,1.6912,1.6914,194900000.0
2008-08-22 07:55:00,1.6914,1.6917,1.69135,1.6915,195000000.0
2008-08-22 07:56:00,1.6915,1.6916,1.6912,1.6913,350600000.0
2008-08-22 07:57:00,1.6913,1.69175,1.69125,1.6916,287000000.0
2008-08-22 07:58:00,1.6916,1.6917,1.69145,1.69145,182600000.0
2008-08-22 07:59:00,1.6915,1.6918,1.69115,1.6913,333900000.0
2008-08-22 08:00:00,1.6913,1.69185,1.6913,1.69175,402600000.0
2008-08-22 08:01:00,1.69175,1.6921,1.69155,1.69155,391300000.0
2008-08-22 08:02:00,1.69145,1.6917,1.6911,1.6913,343200000.0
2008-08-22 08:03:00,1.6914,1.69145,1.691,1.69105,493600000.0
2008-08-22 08:04:00,1.69105,1.6915,1.69105,1.6913,332400000.0
2008-08-22 08:05:00,1.6913,1.6923,1.6913,1.6922,387100000.0
2008-08-22 08:06:00,1.6922,1.6922,1.69155,1.69175,411300000.0
2008-08-22 08:07:00,1.69175,1.69175,1.6916,1.69165,253600000.0
2008-08-22 08:08:00,1.69165,1.6918,1.6916,1.69165,144400000.0
2008-08-22 08:09:00,1.69165,1.692,1.6916,1.692,98800000.0
2008-08-22 08:10:00,1.6919,1.6933,1.6918,1.693,220800000.0
2008-08-22 08:11:00,1.6929,1.69335,1.69275,1.6933,166300000.0
2008-08-22 08:12:00,1.6931,1.69325,1.69285,1.6929,272600000.0
2008-08-22 08:13:00,1.69295,1.6932,1.69285,1.6931,349200000.0
2008-08-22 08:14:00,1.693,1.69335,1.69285,1.69325,339000000.0
2008-08-22 08:15:00,1.6933,1.69425,1.6933,1.69405,648500000.0
2008-08-22 08:16:00,1.69405,1.69425,1.69385,1.6942,410400000.0
2008-08-22 08:17:00,1.69415,1.69425,1.69365,1.6938,365400000.0
2008-08-22 08:18:00,1.69375,1.69385,1.6932,1.69355,493200000.0
2008-08-22 08:19:00,1.6936,1.694,1.69335,1.6938,495000000.0
2008-08-22 08:20:00,1.6938,1.6939,1.6934,1.69375,285400000.0
2008-08-22 08:21:00,1.69375,1.69385,1.6931,1.6933,386500000.0
2008-08-22 08:22:00,1.6933,1.6936,1.6932,1.6934,346300000.0
2008-08-22 08:23:00,1.6934,1.6934,1.69315,1.6932,184300000.0
2008-08-22 08:24:00,1.6932,1.69335,1.69275,1.69335,407100000.0
2008-08-22 08:25:00,1.69335,1.69335,1.69255,1.6928,747500000.0
2008-08-22 08:26:00,1.6928,1.6928,1.69205,1.6924,574500000.0
2008-08-22 08:27:00,1.6924,1.6929,1.69215,1.69275,417000000.0
2008-08-22 08:28:00,1.69275,1.6931,1.69255,1.69295,525400000.0
2008-08-22 08:29:00,1.69295,1.6933,1.6927,1.6932,277500000.0
2008-08-22 08:30:00,1.69325,1.6936,1.6932,1.69345,363500000.0
2008-08-22 08:31:00,1.69345,1.69365,1.69335,1.69345,317600000.0
2008-08-22 08:32:00,1.69345,1.6936,1.6933,1.6935,334300000.0
2008-08-22 08:33:00,1.6935,1.69395,1.6935,1.69375,571700000.0
2008-08-22 08:34:00,1.69375,1.69425,1.69355,1.69405,622500000.0
2008-08-22 08:35:00,1.69405,1.6942,1.6934,1.6939,337100000.0
2008-08-22 08:36:00,1.6939,1.69405,1.6935,1.69385,200200000.0
2008-08-22 08:37:00,1.69385,1.69425,1.69375,1.6941,217200000.0
2008-08-22 08:38:00,1.6941,1.6942,1.69395,1.694,235200000.0
2008-08-22 08:39:00,1.694,1.69495,1.69395,1.69485,495700000.0
2008-08-22 08:40:00,1.69485,1.6951,1.6943,1.6944,473000000.0
2008-08-22 08:41:00,1.69445,1.6945,1.69405,1.6941,265800000.0
2008-08-22 08:42:00,1.6941,1.69455,1.69405,1.69425,401300000.0
2008-08-22 08:43:00,1.6942,1.69425,1.69385,1.69415,102800000.0
2008-08-22 08:44:00,1.69415,1.69435,1.69395,1.69435,69900000.0
2008-08-22 08:45:00,1.69435,1.69435,1.69405,1.69425,81600000.0
2008-08-22 08:46:00,1.69435,1.69435,1.6938,1.6938,75800000.0
2008-08-22 08:47:00,1.6938,1.69415,1.6938,1.694,75600000.0
2008-08-22 08:48:00,1.694,1.69405,1.69395,1.69395,29300000.0
2008-08-22 08:49:00,1.69395,1.69405,1.6934,1.6934,187800000.0
2008-08-22 08:50:00,1.6933,1.6935,1.6933,1.69345,98600000.0
2008-08-22 08:51:00,1.69345,1.69355,1.69335,1.6934,49100000.0
2008-08-22 08:52:00,1.6934,1.6941,1.6932,1.6941,253400000.0
2008-08-22 08:53:00,1.69415,1.69445,1.69355,1.69385,327800000.0
2008-08-22 08:54:00,1.69385,1.6941,1.6935,1.6939,414000000.0
2008-08-22 08:55:00,1.69395,1.69435,1.6934,1.6935,364900000.0
2008-08-22 08:56:00,1.69345,1.6944,1.69345,1.69355,294000000.0
2008-08-22 08:57:00,1.69375,1.6939,1.69365,1.69375,253900000.0
2008-08-22 08:58:00,1.69375,1.694,1.69365,1.69365,210200000.0
2008-08-22 08:59:00,1.69355,1.6939,1.6934,1.69385,405100000.0
2008-08-22 09:00:00,1.69385,1.6939,1.6933,1.6935,331200000.0
2008-08-22 09:01:00,1.69355,1.69385,1.69355,1.69385,257300000.0
2008-08-22 09:02:00,1.69385,1.6941,1.69385,1.69405,152800000.0
2008-08-22 09:03:00,1.69405,1.69425,1.69375,1.694,438000000.0
2008-08-22 09:04:00,1.69405,1.6943,1.694,1.69415,311700000.0
2008-08-22 09:05:00,1.69415,1.6947,1.69405,1.6946,315100000.0
2008-08-22 09:06:00,1.6946,1.6946,1.69415,1.69425,386300000.0
2008-08-22 09:07:00,1.6942,1.6944,1.69365,1.6943,443600000.0
2008-08-22 09:08:00,1.6943,1.6943,1.6939,1.69405,216300000.0
2008-08-22 09:09:00,1.69405,1.6949,1.69405,1.69465,469500000.0
2008-08-22 09:10:00,1.69465,1.6953,1.69465,1.69505,602300000.0
2008-08-22 09:11:00,1.69505,1.6953,1.695,1.69505,440100000.0
2008-08-22 09:12:00,1.6951,1.6953,1.69475,1.6951,248000000.0
2008-08-22 09:13:00,1.69505,1.6951,1.6948,1.6949,346500000.0
2008-08-22 09:14:00,1.695,1.69515,1.69475,1.6949,135500000.0
2008-08-22 09:15:00,1.69515,1.69515,1.69455,1.6947,310300000.0
2008-08-22 09:16:00,1.69475,1.6951,1.69445,1.6945,498400000.0
2008-08-22 09:17:00,1.6945,1.69455,1.694,1.69435,420600000.0
2008-08-22 09:18:00,1.69435,1.6945,1.6943,1.6944,193700000.0
2008-08-22 09:19:00,1.6944,1.69465,1.6944,1.6946,44500000.0
2008-08-22 09:20:00,1.6946,1.69495,1.6944,1.6944,385800000.0
2008-08-22 09:21:00,1.6944,1.6949,1.6944,1.69455,304100000.0
2008-08-22 09:22:00,1.69455,1.6948,1.69435,1.69455,269600000.0
2008-08-22 09:23:00,1.69455,1.6947,1.6944,1.69455,368600000.0
2008-08-22 09:24:00,1.69455,1.69465,1.69385,1.6945,733700000.0
2008-08-22 09:25:00,1.6945,1.6955,1.69435,1.695,681500000.0
2008-08-22 09:26:00,1.695,1.69545,1.6949,1.69525,295700000.0
2008-08-22 09:27:00,1.69525,1.6955,1.6952,1.6953,328600000.0
2008-08-22 09:28:00,1.6954,1.6954,1.69415,1.6943,494900000.0
2008-08-22 09:29:00,1.6943,1.6943,1.69375,1.69415,715200000.0
2008-08-22 09:30:00,1.6943,1.69505,1.69425,1.6949,570800000.0
2008-08-22 09:31:00,1.695,1.6951,1.6943,1.695,659600000.0
2008-08-22 09:32:00,1.695,1.6955,1.69495,1.69495,477100000.0
2008-08-22 09:33:00,1.69495,1.6952,1.69495,1.69505,454000000.0
2008-08-22 09:34:00,1.69505,1.69555,1.6944,1.6952,745500000.0
2008-08-22 09:35:00,1.6951,1.69515,1.69475,1.69485,658700000.0
2008-08-22 09:36:00,1.69485,1.6953,1.69475,1.6953,529500000.0
2008-08-22 09:37:00,1.6953,1.6959,1.69485,1.6957,557700000.0
2008-08-22 09:38:00,1.69565,1.69675,1.69565,1.69645,491700000.0
2008-08-22 09:39:00,1.69645,1.6966,1.69605,1.6962,665100000.0
2008-08-22 09:40:00,1.6962,1.6962,1.69515,1.6953,701800000.0
2008-08-22 09:41:00,1.6954,1.69605,1.6953,1.69575,657500000.0
2008-08-22 09:42:00,1.69575,1.69595,1.69565,1.6959,398000000.0
2008-08-22 09:43:00,1.69585,1.69615,1.69565,1.6959,377800000.0
2008-08-22 09:44:00,1.69585,1.69615,1.69535,1.69575,427000000.0
2008-08-22 09:45:00,1.6957,1.6959,1.6952,1.6958,468700000.0
2008-08-22 09:46:00,1.6958,1.69655,1.6951,1.6962,568600000.0
2008-08-22 09:47:00,1.696,1.69685,1.6955,1.6955,755400000.0
2008-08-22 09:48:00,1.6956,1.69665,1.6955,1.69645,682800000.0
2008-08-22 09:49:00,1.69645,1.6965,1.69585,1.69625,638100000.0
2008-08-22 09:50:00,1.69615,1.6971,1.69605,1.69635,608800000.0
2008-08-22 09:51:00,1.69635,1.6969,1.69605,1.6968,617800000.0
2008-08-22 09:52:00,1.6967,1.6977,1.6965,1.69765,617400000.0
2008-08-22 09:53:00,1.6977,1.698,1.697,1.6972,737300000.0
2008-08-22 09:54:00,1.6971,1.6976,1.69705,1.6974,569300000.0
2008-08-22 09:55:00,1.6975,1.6975,1.697,1.6971,474300000.0
2008-08-22 09:56:00,1.6971,1.69725,1.69675,1.6968,581800000.0
2008-08-22 09:57:00,1.69675,1.69695,1.6962,1.69675,661700000.0
2008-08-22 09:58:00,1.69665,1.6974,1.69655,1.6971,690000000.0
2008-08-22 09:59:00,1.6971,1.6973,1.69685,1.69715,402200000.0
2008-08-22 10:00:00,1.69715,1.6973,1.697,1.6973,379000000.0
2008-08-22 10:01:00,1.6973,1.6975,1.6969,1.69725,250100000.0
2008-08-22 10:02:00,1.69725,1.69755,1.6968,1.69685,305200000.0
2008-08-22 10:03:00,1.6968,1.69745,1.6965,1.69655,637300000.0
2008-08-22 10:04:00,1.69655,1.6972,1.69635,1.69705,447600000.0
2008-08-22 10:05:00,1.69715,1.69735,1.69675,1.6972,351800000.0
2008-08-22 10:06:00,1.6971,1.69765,1.69705,1.6976,250600000.0
2008-08-22 10:07:00,1.6975,1.6976,1.69715,1.6973,476600000.0
2008-08-22 10:08:00,1.6973,1.69755,1.69705,1.69745,545900000.0
2008-08-22 10:09:00,1.6974,1.698,1.6969,1.69775,601700000.0
2008-08-22 10:10:00,1.69775,1.6979,1.69735,1.69755,569900000.0
2008-08-22 10:11:00,1.69755,1.6977,1.6964,1.69655,457000000.0
2008-08-22 10:12:00,1.69655,1.6966,1.69615,1.69645,609500000.0
2008-08-22 10:13:00,1.6965,1.6967,1.69635,1.69645,338900000.0
2008-08-22 10:14:00,1.69645,1.6968,1.69635,1.69665,616200000.0
2008-08-22 10:15:00,1.6966,1.6967,1.69615,1.69655,475900000.0
2008-08-22 10:16:00,1.6966,1.6967,1.69595,1.6963,333400000.0
2008-08-22 10:17:00,1.69635,1.69645,1.69565,1.69585,481500000.0
2008-08-22 10:18:00,1.69585,1.696,1.69575,1.696,270200000.0
2008-08-22 10:19:00,1.696,1.69605,1.69555,1.69575,394600000.0
2008-08-22 10:20:00,1.69575,1.696,1.6957,1.6958,520000000.0
2008-08-22 10:21:00,1.69585,1.6962,1.69575,1.69595,485300000.0
2008-08-22 10:22:00,1.69595,1.69615,1.69565,1.696,546700000.0
2008-08-22 10:23:00,1.69605,1.6961,1.6956,1.6956,270100000.0
2008-08-22 10:24:00,1.6956,1.69595,1.69545,1.6956,413200000.0
2008-08-22 10:25:00,1.6956,1.6956,1.6948,1.69505,710700000.0
2008-08-22 10:26:00,1.69495,1.69525,1.6948,1.69515,507700000.0
2008-08-22 10:27:00,1.6952,1.69545,1.69495,1.6953,599700000.0
2008-08-22 10:28:00,1.6953,1.69535,1.6949,1.69525,366700000.0
2008-08-22 10:29:00,1.6952,1.69535,1.695,1.6951,221700000.0
2008-08-22 10:30:00,1.6951,1.69605,1.6946,1.6951,467000000.0
2008-08-22 10:31:00,1.6951,1.6956,1.6948,1.6953,669800000.0
2008-08-22 10:32:00,1.6953,1.6953,1.69475,1.69485,492500000.0
2008-08-22 10:33:00,1.69485,1.6952,1.6948,1.695,484500000.0
2008-08-22 10:34:00,1.695,1.6955,1.69465,1.69515,329400000.0
2008-08-22 10:35:00,1.69515,1.69525,1.69495,1.69525,188300000.0
2008-08-22 10:36:00,1.6953,1.6953,1.6946,1.69485,163100000.0
2008-08-22 10:37:00,1.6948,1.6953,1.6948,1.6951,470900000.0
2008-08-22 10:38:00,1.695,1.69525,1.6949,1.695,354300000.0
2008-08-22 10:39:00,1.6949,1.6954,1.69475,1.6948,665700000.0
2008-08-22 10:40:00,1.69495,1.69495,1.69435,1.6948,506500000.0
2008-08-22 10:41:00,1.69475,1.6956,1.69465,1.6954,629100000.0
2008-08-22 10:42:00,1.6954,1.6956,1.695,1.69555,568500000.0
2008-08-22 10:43:00,1.69565,1.69575,1.69505,1.6953,392200000.0
2008-08-22 10:44:00,1.6952,1.6957,1.6952,1.69565,251500000.0
2008-08-22 10:45:00,1.69565,1.6963,1.6954,1.6962,305000000.0
2008-08-22 10:46:00,1.6963,1.69655,1.69555,1.6956,501100000.0
2008-08-22 10:47:00,1.6956,1.696,1.6954,1.69585,670100000.0
2008-08-22 10:48:00,1.69595,1.69615,1.69575,1.696,430600000.0
2008-08-22 10:49:00,1.696,1.6965,1.6958,1.6963,466100000.0
2008-08-22 10:50:00,1.6964,1.6964,1.696,1.6963,365500000.0
2008-08-22 10:51:00,1.6963,1.69675,1.6961,1.6965,590800000.0
2008-08-22 10:52:00,1.6965,1.6966,1.69615,1.69655,522300000.0
2008-08-22 10:53:00,1.69655,1.6968,1.69645,1.6965,448200000.0
2008-08-22 10:54:00,1.6964,1.6967,1.69635,1.69655,557300000.0
2008-08-22 10:55:00,1.69655,1.6967,1.69605,1.6961,623300000.0
2008-08-22 10:56:00,1.6961,1.69635,1.69585,1.69605,455300000.0
2008-08-22 10:57:00,1.6961,1.6962,1.6958,1.69605,493100000.0
2008-08-22 10:58:00,1.69605,1.6966,1.69585,1.6965,456000000.0
2008-08-22 10:59:00,1.6965,1.6968,1.6962,1.69655,431100000.0
2008-08-22 11:00:00,1.6966,1.6969,1.6962,1.69635,434000000.0
2008-08-22 11:01:00,1.69645,1.697,1.69595,1.6964,469400000.0
2008-08-22 11:02:00,1.69645,1.6966,1.69605,1.6964,358600000.0
2008-08-22 11:03:00,1.6964,1.69655,1.6962,1.6962,144200000.0
2008-08-22 11:04:00,1.6962,1.6966,1.6958,1.6964,293900000.0
2008-08-22 11:05:00,1.6964,1.6968,1.6962,1.69675,265000000.0
2008-08-22 11:06:00,1.6967,1.69705,1.69635,1.69685,608700000.0
2008-08-22 11:07:00,1.69675,1.697,1.69645,1.6966,586700000.0
2008-08-22 11:08:00,1.6966,1.69685,1.6965,1.6967,420100000.0
2008-08-22 11:09:00,1.6967,1.69735,1.69645,1.6973,711300000.0
2008-08-22 11:10:00,1.6972,1.69725,1.69675,1.69705,604800000.0
2008-08-22 11:11:00,1.69695,1.697,1.69655,1.69695,421800000.0
2008-08-22 11:12:00,1.6969,1.69795,1.69675,1.6973,565100000.0
2008-08-22 11:13:00,1.69725,1.6973,1.6965,1.69665,414300000.0
2008-08-22 11:14:00,1.69665,1.6972,1.6958,1.69705,568400000.0
2008-08-22 11:15:00,1.69695,1.6977,1.6965,1.69675,757900000.0
2008-08-22 11:16:00,1.69665,1.69695,1.69585,1.6969,683400000.0
2008-08-22 11:17:00,1.69685,1.69715,1.6965,1.6966,320700000.0
2008-08-22 11:18:00,1.6966,1.6969,1.6964,1.6969,407000000.0
2008-08-22 11:19:00,1.69695,1.69775,1.69655,1.6977,651900000.0
2008-08-22 11:20:00,1.69775,1.69785,1.6974,1.6976,309600000.0
2008-08-22 11:21:00,1.6976,1.6976,1.6973,1.6976,323400000.0
2008-08-22 11:22:00,1.6976,1.6977,1.6967,1.6971,492200000.0
2008-08-22 11:23:00,1.69715,1.69715,1.6967,1.697,549400000.0
2008-08-22 11:24:00,1.697,1.69715,1.6968,1.69705,327000000.0
2008-08-22 11:25:00,1.69705,1.6976,1.69705,1.69745,460300000.0
2008-08-22 11:26:00,1.69745,1.6978,1.69735,1.69755,588900000.0
2008-08-22 11:27:00,1.69755,1.6976,1.69725,1.69725,234200000.0
2008-08-22 11:28:00,1.69725,1.6976,1.69725,1.69745,493800000.0
2008-08-22 11:29:00,1.69745,1.6976,1.69695,1.6974,539800000.0
2008-08-22 11:30:00,1.69735,1.6977,1.6973,1.6976,340800000.0
2008-08-22 11:31:00,1.6976,1.6976,1.69725,1.69735,374000000.0
2008-08-22 11:32:00,1.69735,1.69755,1.69725,1.6973,449800000.0
2008-08-22 11:33:00,1.6973,1.69755,1.69725,1.69735,367200000.0
2008-08-22 11:34:00,1.6974,1.69775,1.69715,1.6976,363900000.0
2008-08-22 11:35:00,1.6976,1.69785,1.69755,1.69765,141700000.0
2008-08-22 11:36:00,1.69735,1.6974,1.697,1.6974,124500000.0
2008-08-22 11:37:00,1.6975,1.69805,1.69735,1.6978,156400000.0
2008-08-22 11:38:00,1.69795,1.698,1.69755,1.6978,222000000.0
2008-08-22 11:39:00,1.69775,1.69775,1.69745,1.69755,239600000.0
2008-08-22 11:40:00,1.69755,1.69765,1.6974,1.69755,231400000.0
2008-08-22 11:41:00,1.69755,1.69755,1.697,1.69715,177500000.0
2008-08-22 11:42:00,1.6972,1.6975,1.697,1.697,610800000.0
2008-08-22 11:43:00,1.6969,1.6969,1.69655,1.69665,550300000.0
2008-08-22 11:44:00,1.6967,1.6967,1.69645,1.69655,250800000.0
2008-08-22 11:45:00,1.69655,1.69685,1.6963,1.6968,488700000.0
2008-08-22 11:46:00,1.6968,1.69695,1.6965,1.6969,580900000.0
2008-08-22 11:47:00,1.69675,1.6969,1.69665,1.69675,420900000.0
2008-08-22 11:48:00,1.69675,1.6969,1.69665,1.6968,437100000.0
2008-08-22 11:49:00,1.6968,1.697,1.6966,1.697,237900000.0
2008-08-22 11:50:00,1.697,1.697,1.6967,1.6969,249900000.0
2008-08-22 11:51:00,1.6969,1.697,1.6967,1.69695,407300000.0
2008-08-22 11:52:00,1.69695,1.697,1.69665,1.6969,467600000.0
2008-08-22 11:53:00,1.69685,1.6971,1.69685,1.6971,249200000.0
2008-08-22 11:54:00,1.6971,1.69725,1.69695,1.69705,336300000.0
2008-08-22 11:55:00,1.69705,1.69705,1.69605,1.69615,494700000.0
2008-08-22 11:56:00,1.69615,1.69645,1.6961,1.69625,222400000.0
2008-08-22 11:57:00,1.69625,1.6963,1.69605,1.69605,248000000.0
2008-08-22 11:58:00,1.6961,1.69665,1.69555,1.6956,258500000.0
2008-08-22 11:59:00,1.69565,1.6972,1.69565,1.69695,435200000.0
2008-08-22 12:00:00,1.6971,1.6973,1.69665,1.697,296400000.0
2008-08-22 12:01:00,1.69695,1.6975,1.69695,1.69715,467400000.0
2008-08-22 12:02:00,1.69715,1.69825,1.69705,1.69825,639100000.0
2008-08-22 12:03:00,1.69835,1.6987,1.6981,1.69855,822500000.0
2008-08-22 12:04:00,1.6985,1.69855,1.698,1.6985,423500000.0
2008-08-22 12:05:00,1.6985,1.69865,1.6979,1.698,785200000.0
2008-08-22 12:06:00,1.698,1.6984,1.6976,1.69775,679200001.0
2008-08-22 12:07:00,1.69775,1.6985,1.6977,1.698,486700000.0
2008-08-22 12:08:00,1.69815,1.6985,1.6977,1.69815,716700000.0
2008-08-22 12:09:00,1.69825,1.6986,1.69805,1.69835,574100000.0
2008-08-22 12:10:00,1.6985,1.69855,1.69815,1.69825,511000000.0
2008-08-22 12:11:00,1.69825,1.6985,1.69805,1.6983,537100000.0
2008-08-22 12:12:00,1.6982,1.6986,1.69805,1.6983,645800000.0
2008-08-22 12:13:00,1.6983,1.6986,1.6982,1.69835,313300000.0
2008-08-22 12:14:00,1.69835,1.6989,1.69835,1.6989,485600000.0
2008-08-22 12:15:00,1.69895,1.69895,1.69835,1.6987,361800000.0
2008-08-22 12:16:00,1.69865,1.69865,1.69805,1.6984,660600000.0
2008-08-22 12:17:00,1.6984,1.6985,1.69795,1.69815,604800000.0
2008-08-22 12:18:00,1.69815,1.6985,1.69775,1.69775,498000000.0
2008-08-22 12:19:00,1.69775,1.69805,1.6976,1.6979,305900000.0
2008-08-22 12:20:00,1.69785,1.6983,1.697,1.698,498400000.0
2008-08-22 12:21:00,1.6979,1.69815,1.69745,1.6976,325900000.0
2008-08-22 12:22:00,1.69745,1.6981,1.69745,1.69785,299300000.0
2008-08-22 12:23:00,1.69785,1.6981,1.69735,1.6975,342300000.0
2008-08-22 12:24:00,1.69755,1.698,1.69755,1.698,248900000.0
2008-08-22 12:25:00,1.69795,1.69795,1.69755,1.6976,417500000.0
2008-08-22 12:26:00,1.6976,1.69785,1.69755,1.6978,357200000.0
2008-08-22 12:27:00,1.6978,1.6981,1.69765,1.69785,355500000.0
2008-08-22 12:28:00,1.69785,1.69815,1.69775,1.698,276900000.0
2008-08-22 12:29:00,1.698,1.6983,1.69785,1.698,168100000.0
2008-08-22 12:30:00,1.6981,1.69815,1.6977,1.69795,347900000.0
2008-08-22 12:31:00,1.698,1.698,1.6977,1.69785,144900000.0
2008-08-22 12:32:00,1.69775,1.6981,1.69765,1.69785,454000000.0
2008-08-22 12:33:00,1.69785,1.6981,1.69785,1.69795,40500000.0
2008-08-22 12:34:00,1.69795,1.69795,1.6975,1.69755,206700000.0
2008-08-22 12:35:00,1.6976,1.6978,1.69745,1.6976,219800000.0
2008-08-22 12:36:00,1.6975,1.69795,1.69745,1.6977,229700000.0
2008-08-22 12:37:00,1.69765,1.6985,1.69765,1.69845,240800000.0
2008-08-22 12:38:00,1.69845,1.6987,1.69835,1.6987,109200000.0
2008-08-22 12:39:00,1.69865,1.6988,1.69825,1.6985,254800000.0
2008-08-22 12:40:00,1.6985,1.6988,1.6983,1.6987,311200000.0
2008-08-22 12:41:00,1.6988,1.69905,1.69875,1.69895,165400000.0
2008-08-22 12:42:00,1.69895,1.69925,1.6989,1.69915,370200000.0
2008-08-22 12:43:00,1.6992,1.69925,1.699,1.6991,204800000.0
2008-08-22 12:44:00,1.6991,1.69925,1.69895,1.699,299000000.0
2008-08-22 12:45:00,1.69895,1.69895,1.6988,1.69885,157400000.0
2008-08-22 12:46:00,1.69885,1.6992,1.6988,1.69915,278600000.0
2008-08-22 12:47:00,1.6991,1.69925,1.69855,1.69865,292100000.0
2008-08-22 12:48:00,1.69865,1.69865,1.69855,1.6986,43200000.0
2008-08-22 12:49:00,1.69855,1.6986,1.69805,1.69805,113000000.0
2008-08-22 12:50:00,1.69815,1.6986,1.69795,1.6985,599500000.0
2008-08-22 12:51:00,1.6985,1.69865,1.6985,1.6986,65300000.0
2008-08-22 12:52:00,1.6986,1.69885,1.6985,1.69875,216300000.0
2008-08-22 12:53:00,1.6989,1.699,1.6987,1.6988,242000000.0
2008-08-22 12:54:00,1.6988,1.69925,1.6984,1.6986,646200000.0
2008-08-22 12:55:00,1.6987,1.6999,1.6987,1.6998,621700000.0
2008-08-22 12:56:00,1.6998,1.6998,1.6994,1.69965,315300000.0
2008-08-22 12:57:00,1.69965,1.69965,1.69895,1.6993,536700000.0
2008-08-22 12:58:00,1.6993,1.6994,1.69905,1.6991,393500000.0
2008-08-22 12:59:00,1.6991,1.6991,1.6987,1.6987,492600000.0
2008-08-22 13:00:00,1.6986,1.6991,1.6986,1.6991,481800000.0
2008-08-22 13:01:00,1.6991,1.69955,1.699,1.69925,760600000.0
2008-08-22 13:02:00,1.6993,1.69995,1.69915,1.6999,746400000.0
2008-08-22 13:03:00,1.69995,1.70035,1.69975,1.7002,595400000.0
2008-08-22 13:04:00,1.70025,1.70025,1.6995,1.6996,368600000.0
2008-08-22 13:05:00,1.6996,1.69985,1.69875,1.699,646900000.0
2008-08-22 13:06:00,1.69895,1.6993,1.6985,1.6989,859900000.0
2008-08-22 13:07:00,1.69885,1.6989,1.6984,1.6985,608400000.0
2008-08-22 13:08:00,1.69845,1.699,1.6984,1.6986,473200000.0
2008-08-22 13:09:00,1.6986,1.699,1.69855,1.6986,496000000.0
2008-08-22 13:10:00,1.6986,1.6992,1.69835,1.6991,623400000.0
2008-08-22 13:11:00,1.6991,1.6991,1.6984,1.69875,560400000.0
2008-08-22 13:12:00,1.69875,1.6988,1.6984,1.6988,281900000.0
2008-08-22 13:13:00,1.6988,1.6988,1.69855,1.6988,361400000.0
2008-08-22 13:14:00,1.69875,1.6994,1.6985,1.69905,519700000.0
2008-08-22 13:15:00,1.699,1.69905,1.69845,1.69845,362000000.0
2008-08-22 13:16:00,1.69855,1.69885,1.6985,1.69875,429000000.0
2008-08-22 13:17:00,1.6988,1.6988,1.69835,1.69845,236200000.0
2008-08-22 13:18:00,1.6984,1.69865,1.6984,1.69865,234900000.0
2008-08-22 13:19:00,1.69865,1.6987,1.69835,1.69835,228300000.0
2008-08-22 13:20:00,1.69835,1.69855,1.6983,1.6983,108400000.0
2008-08-22 13:21:00,1.6983,1.69845,1.69825,1.69845,179800000.0
2008-08-22 13:22:00,1.69835,1.6986,1.6983,1.69855,418400000.0
2008-08-22 13:23:00,1.6985,1.69855,1.69835,1.69835,35800000.0
2008-08-22 13:24:00,1.69845,1.69855,1.6982,1.69825,167200000.0
2008-08-22 13:25:00,1.69825,1.6985,1.69805,1.69825,239400000.0
2008-08-22 13:26:00,1.69825,1.6989,1.69805,1.6989,187400000.0
2008-08-22 13:27:00,1.6986,1.699,1.6978,1.6984,154600000.0
2008-08-22 13:28:00,1.6984,1.6989,1.69795,1.698,151000000.0
2008-08-22 13:29:00,1.698,1.69835,1.69785,1.6982,355400000.0
2008-08-22 13:30:00,1.6982,1.6984,1.6979,1.698,437400000.0
2008-08-22 13:31:00,1.6979,1.69825,1.6978,1.6979,293900000.0
2008-08-22 13:32:00,1.6979,1.6982,1.6977,1.6981,395500000.0
2008-08-22 13:33:00,1.6981,1.69855,1.6979,1.69845,413800000.0
2008-08-22 13:34:00,1.69845,1.6985,1.69825,1.6984,250200000.0
2008-08-22 13:35:00,1.6984,1.6987,1.69815,1.69845,416600000.0
2008-08-22 13:36:00,1.69845,1.6989,1.69845,1.69865,421300000.0
2008-08-22 13:37:00,1.69865,1.6989,1.69845,1.69845,464600000.0
2008-08-22 13:38:00,1.69845,1.6994,1.69815,1.6994,399900000.0
2008-08-22 13:39:00,1.6994,1.7001,1.6988,1.7,591500000.0
2008-08-22 13:40:00,1.7,1.70025,1.6998,1.70025,731000000.0
2008-08-22 13:41:00,1.70015,1.7002,1.69965,1.7,656200000.0
2008-08-22 13:42:00,1.7,1.7007,1.6996,1.7005,729600000.0
2008-08-22 13:43:00,1.70045,1.7015,1.70045,1.70075,826300000.0
2008-08-22 13:44:00,1.70065,1.70095,1.70025,1.70075,559500000.0
2008-08-22 13:45:00,1.70075,1.7011,1.7003,1.7003,575600000.0
2008-08-22 13:46:00,1.7003,1.7007,1.70005,1.70035,768200000.0
2008-08-22 13:47:00,1.70035,1.70115,1.7002,1.70115,732800000.0
2008-08-22 13:48:00,1.70115,1.70125,1.70015,1.7007,638600000.0
2008-08-22 13:49:00,1.7007,1.70125,1.70065,1.70065,437100000.0
2008-08-22 13:50:00,1.70065,1.7012,1.7004,1.7005,593000000.0
2008-08-22 13:51:00,1.7005,1.7009,1.7002,1.7006,495400000.0
2008-08-22 13:52:00,1.7006,1.7012,1.70005,1.7009,534200000.0
2008-08-22 13:53:00,1.70085,1.70245,1.70085,1.702,598300000.0
2008-08-22 13:54:00,1.70205,1.7032,1.7016,1.70295,520800000.0
2008-08-22 13:55:00,1.703,1.70365,1.7026,1.70275,422900000.0
2008-08-22 13:56:00,1.70275,1.7028,1.70165,1.70195,736600000.0
2008-08-22 13:57:00,1.702,1.70315,1.702,1.70285,594700000.0
2008-08-22 13:58:00,1.70285,1.7035,1.70255,1.7033,634200000.0
2008-08-22 13:59:00,1.7032,1.7035,1.7024,1.70275,559000000.0
2008-08-22 14:00:00,1.70275,1.7034,1.7026,1.7029,493800000.0
2008-08-22 14:01:00,1.7028,1.7031,1.70245,1.7031,622900000.0
2008-08-22 14:02:00,1.70305,1.7032,1.7023,1.7032,638100000.0
2008-08-22 14:03:00,1.7032,1.70375,1.70205,1.70235,639100000.0
2008-08-22 14:04:00,1.70225,1.70235,1.70145,1.70175,646700000.0
2008-08-22 14:05:00,1.7017,1.70235,1.70115,1.7018,591600000.0
2008-08-22 14:06:00,1.7018,1.7018,1.7012,1.70155,547100000.0
2008-08-22 14:07:00,1.70155,1.70155,1.7007,1.70095,146800000.0
2008-08-22 14:08:00,1.70105,1.7012,1.7009,1.701,149600000.0
2008-08-22 14:09:00,1.7011,1.7013,1.70055,1.70055,226800000.0
2008-08-22 14:10:00,1.70055,1.7014,1.70055,1.70095,273800000.0
2008-08-22 14:11:00,1.70095,1.70195,1.7007,1.70195,195900000.0
2008-08-22 14:12:00,1.70195,1.70195,1.7012,1.7015,134800000.0
2008-08-22 14:13:00,1.7015,1.70235,1.7013,1.70225,152600000.0
2008-08-22 14:14:00,1.70225,1.70235,1.70185,1.7019,138000000.0
2008-08-22 14:15:00,1.7019,1.70235,1.7016,1.7023,165100000.0
2008-08-22 14:16:00,1.70225,1.70225,1.70155,1.7018,147900000.0
2008-08-22 14:17:00,1.7019,1.70225,1.7018,1.7018,191300000.0
2008-08-22 14:18:00,1.70185,1.702,1.7016,1.70175,146000000.0
2008-08-22 14:19:00,1.7018,1.7021,1.7015,1.7017,200000000.0
2008-08-22 14:20:00,1.70165,1.70245,1.7012,1.70245,165300000.0
2008-08-22 14:21:00,1.7025,1.70325,1.7022,1.70295,226800000.0
2008-08-22 14:22:00,1.703,1.7031,1.70245,1.70275,125200000.0
2008-08-22 14:23:00,1.7027,1.70325,1.7025,1.70295,169600000.0
2008-08-22 14:24:00,1.70295,1.703,1.70205,1.7021,259800000.0
2008-08-22 14:25:00,1.7021,1.70295,1.70185,1.7028,191200000.0
2008-08-22 14:26:00,1.7028,1.70335,1.7027,1.70335,180400000.0
2008-08-22 14:27:00,1.70335,1.70405,1.70305,1.7031,227900000.0
2008-08-22 14:28:00,1.7031,1.70335,1.70285,1.70305,103000000.0
2008-08-22 14:29:00,1.70305,1.70365,1.70295,1.70295,193800000.0
2008-08-22 14:30:00,1.70295,1.703,1.7028,1.70285,113200000.0
2008-08-22 14:31:00,1.70285,1.70305,1.7026,1.7027,136000000.0
2008-08-22 14:32:00,1.7027,1.7029,1.7023,1.70275,209300000.0
2008-08-22 14:33:00,1.70275,1.70345,1.70245,1.70305,147500000.0
2008-08-22 14:34:00,1.703,1.70305,1.70255,1.70255,146100000.0
2008-08-22 14:35:00,1.70255,1.7029,1.7024,1.7028,96600000.0
2008-08-22 14:36:00,1.7029,1.7029,1.70195,1.70195,242800000.0
2008-08-22 14:37:00,1.70195,1.7026,1.7017,1.7026,178900000.0
2008-08-22 14:38:00,1.7026,1.70275,1.7019,1.70205,191900000.0
2008-08-22 14:39:00,1.702,1.7024,1.7018,1.7019,129300000.0
2008-08-22 14:40:00,1.7019,1.7028,1.7013,1.70225,227000000.0
2008-08-22 14:41:00,1.7018,1.7021,1.7016,1.70175,82500000.0
2008-08-22 14:42:00,1.7018,1.70235,1.70175,1.7021,122600000.0
2008-08-22 14:43:00,1.70205,1.70245,1.7017,1.7017,167400000.0
2008-08-22 14:44:00,1.7019,1.70195,1.70155,1.70175,152300000.0
2008-08-22 14:45:00,1.7017,1.70205,1.70145,1.70195,82800000.0
2008-08-22 14:46:00,1.70195,1.7023,1.70165,1.70215,123200000.0
2008-08-22 14:47:00,1.7022,1.70255,1.70215,1.70255,39000000.0
2008-08-22 14:48:00,1.7026,1.7027,1.7024,1.7024,99000000.0
2008-08-22 14:49:00,1.7024,1.70305,1.702,1.70215,211800000.0
2008-08-22 14:50:00,1.70215,1.7029,1.70215,1.7029,94700000.0
2008-08-22 14:51:00,1.7029,1.703,1.70225,1.703,158200000.0
2008-08-22 14:52:00,1.7031,1.70335,1.7029,1.7033,117700000.0
2008-08-22 14:53:00,1.7033,1.70355,1.70305,1.70325,178700000.0
2008-08-22 14:54:00,1.70315,1.7033,1.70285,1.70315,101800000.0
2008-08-22 14:55:00,1.70305,1.70305,1.70265,1.7029,138400000.0
2008-08-22 14:56:00,1.7029,1.7029,1.70255,1.7027,169600000.0
2008-08-22 14:57:00,1.7028,1.7031,1.70265,1.70275,152700000.0
2008-08-22 14:58:00,1.7027,1.70345,1.70255,1.70345,202800000.0
2008-08-22 14:59:00,1.70345,1.7044,1.70345,1.7043,222500000.0
2008-08-22 15:00:00,1.7043,1.70475,1.7042,1.70475,313500000.0
2008-08-22 15:01:00,1.7047,1.7048,1.70435,1.70445,119600000.0
2008-08-22 15:02:00,1.7044,1.7045,1.7042,1.70435,187800000.0
2008-08-22 15:03:00,1.7044,1.7047,1.7043,1.7046,181300000.0
2008-08-22 15:04:00,1.7046,1.7047,1.70395,1.70405,204800000.0
2008-08-22 15:05:00,1.704,1.7044,1.70345,1.7036,349600000.0
2008-08-22 15:06:00,1.70365,1.7041,1.70315,1.7039,216300000.0
2008-08-22 15:07:00,1.70395,1.70425,1.7037,1.70415,207900000.0
2008-08-22 15:08:00,1.7041,1.70435,1.70395,1.70405,156600000.0
2008-08-22 15:09:00,1.7041,1.7041,1.70305,1.70305,371400000.0
2008-08-22 15:10:00,1.70305,1.7035,1.7029,1.70295,129500000.0
2008-08-22 15:11:00,1.70295,1.7034,1.70295,1.70315,167900000.0
2008-08-22 15:12:00,1.70315,1.70395,1.7031,1.70335,233400000.0
2008-08-22 15:13:00,1.70335,1.70355,1.70215,1.7032,322299999.0
2008-08-22 15:14:00,1.70315,1.70405,1.70315,1.70395,141800000.0
2008-08-22 15:15:00,1.70395,1.70395,1.70345,1.7038,113500000.0
2008-08-22 15:16:00,1.70385,1.7041,1.70375,1.70405,165500000.0
2008-08-22 15:17:00,1.70405,1.7043,1.70315,1.70335,383500000.0
2008-08-22 15:18:00,1.70335,1.7035,1.703,1.7033,285600000.0
2008-08-22 15:19:00,1.7033,1.7035,1.7026,1.70275,189000000.0
2008-08-22 15:20:00,1.70275,1.7029,1.70245,1.7027,189400000.0
2008-08-22 15:21:00,1.70275,1.7029,1.70245,1.70275,125400000.0
2008-08-22 15:22:00,1.70275,1.70285,1.70225,1.7026,363500000.0
2008-08-22 15:23:00,1.70265,1.70295,1.70235,1.7029,332000000.0
2008-08-22 15:24:00,1.7029,1.7032,1.70285,1.7031,149200000.0
2008-08-22 15:25:00,1.70315,1.70315,1.70245,1.70255,129100000.0
2008-08-22 15:26:00,1.70255,1.7028,1.7024,1.7028,317600000.0
2008-08-22 15:27:00,1.70275,1.7031,1.70245,1.70295,161400000.0
2008-08-22 15:28:00,1.70305,1.7031,1.7028,1.703,105700000.0
2008-08-22 15:29:00,1.70295,1.703,1.70255,1.7029,95100000.0
2008-08-22 15:30:00,1.7029,1.7033,1.7028,1.703,92600000.0
2008-08-22 15:31:00,1.703,1.7031,1.70265,1.70265,103800000.0
2008-08-22 15:32:00,1.70285,1.70285,1.70255,1.7026,265000000.0
2008-08-22 15:33:00,1.70245,1.7027,1.70225,1.7025,136900000.0
2008-08-22 15:34:00,1.7024,1.7032,1.7023,1.7032,208400000.0
2008-08-22 15:35:00,1.7033,1.70355,1.7031,1.70355,165800000.0
2008-08-22 15:36:00,1.7035,1.7038,1.7035,1.70375,227800000.0
2008-08-22 15:37:00,1.70375,1.70415,1.7035,1.7039,194500000.0
2008-08-22 15:38:00,1.70395,1.70395,1.70345,1.7039,192800000.0
2008-08-22 15:39:00,1.7039,1.70405,1.70355,1.7039,148900000.0
2008-08-22 15:40:00,1.704,1.7043,1.70365,1.70395,176300000.0
2008-08-22 15:41:00,1.70395,1.7044,1.70395,1.7042,231200000.0
2008-08-22 15:42:00,1.7042,1.70435,1.7038,1.70385,283800000.0
2008-08-22 15:43:00,1.70395,1.70425,1.70385,1.70385,173300000.0
2008-08-22 15:44:00,1.70385,1.70415,1.7037,1.70395,231600000.0
2008-08-22 15:45:00,1.70395,1.7041,1.7037,1.704,181600000.0
2008-08-22 15:46:00,1.70395,1.70405,1.70355,1.7038,185300000.0
2008-08-22 15:47:00,1.7038,1.7039,1.70345,1.70385,314200000.0
2008-08-22 15:48:00,1.70385,1.7041,1.7037,1.70395,107400000.0
2008-08-22 15:49:00,1.70395,1.70415,1.70385,1.70395,201300000.0
2008-08-22 15:50:00,1.704,1.7043,1.70385,1.70425,164000000.0
2008-08-22 15:51:00,1.70425,1.70435,1.70405,1.7043,94000000.0
2008-08-22 15:52:00,1.70435,1.7045,1.70425,1.70435,135700000.0
2008-08-22 15:53:00,1.7043,1.70455,1.70425,1.70445,117400000.0
2008-08-22 15:54:00,1.70445,1.7052,1.70435,1.7051,229500000.0
2008-08-22 15:55:00,1.7051,1.7051,1.7043,1.7044,159400000.0
2008-08-22 15:56:00,1.70445,1.7047,1.70435,1.70455,91400000.0
2008-08-22 15:57:00,1.70445,1.70485,1.7044,1.70485,99300000.0
2008-08-22 15:58:00,1.7048,1.70485,1.7046,1.7047,96200000.0
2008-08-22 15:59:00,1.70475,1.70475,1.70385,1.70395,106000000.0
2008-08-22 16:00:00,1.70395,1.7048,1.70375,1.7044,282900000.0
2008-08-22 16:01:00,1.7044,1.7051,1.70415,1.7045,296100000.0
2008-08-22 16:02:00,1.7047,1.7052,1.704,1.7042,322300000.0
2008-08-22 16:03:00,1.7042,1.705,1.7041,1.7049,364900000.0
2008-08-22 16:04:00,1.70475,1.70535,1.7044,1.70485,290300000.0
2008-08-22 16:05:00,1.70485,1.70555,1.70455,1.7053,280000000.0
2008-08-22 16:06:00,1.7053,1.70545,1.70465,1.7049,311200000.0
2008-08-22 16:07:00,1.7049,1.70495,1.70355,1.70365,330500000.0
2008-08-22 16:08:00,1.7037,1.7042,1.7037,1.70415,163300000.0
2008-08-22 16:09:00,1.70415,1.70445,1.7035,1.70445,292600000.0
2008-08-22 16:10:00,1.70445,1.70465,1.70385,1.70405,209400000.0
2008-08-22 16:11:00,1.70415,1.70445,1.70365,1.70375,162700000.0
2008-08-22 16:12:00,1.7038,1.70455,1.7038,1.70435,221900000.0
2008-08-22 16:13:00,1.70435,1.70455,1.7039,1.7042,174500000.0
2008-08-22 16:14:00,1.7042,1.70455,1.7039,1.70435,201200000.0
2008-08-22 16:15:00,1.70435,1.70445,1.70315,1.7032,209800000.0
2008-08-22 16:16:00,1.7032,1.7035,1.70305,1.7032,224200000.0
2008-08-22 16:17:00,1.7032,1.7034,1.7029,1.7034,74400000.0
2008-08-22 16:18:00,1.7034,1.7034,1.70265,1.7028,161400000.0
2008-08-22 16:19:00,1.7028,1.7031,1.70245,1.7029,127200000.0
2008-08-22 16:20:00,1.7029,1.7031,1.7027,1.7028,140900000.0
2008-08-22 16:21:00,1.7028,1.703,1.7027,1.7029,72800000.0
2008-08-22 16:22:00,1.7029,1.7033,1.7027,1.7031,162900000.0
2008-08-22 16:23:00,1.7031,1.7032,1.7027,1.7027,188100000.0
2008-08-22 16:24:00,1.7027,1.7029,1.7025,1.7027,192400000.0
2008-08-22 16:25:00,1.7026,1.70285,1.7023,1.7025,222700000.0
2008-08-22 16:26:00,1.7025,1.70305,1.7023,1.7029,261400000.0
2008-08-22 16:27:00,1.7028,1.70325,1.7027,1.703,166600000.0
2008-08-22 16:28:00,1.703,1.703,1.7026,1.70265,100100000.0
2008-08-22 16:29:00,1.7027,1.7031,1.7027,1.7029,71600000.0
2008-08-22 16:30:00,1.7029,1.7034,1.7026,1.7032,135000000.0
2008-08-22 16:31:00,1.7032,1.70335,1.7031,1.7032,42800000.0
2008-08-22 16:32:00,1.7032,1.7036,1.7031,1.7033,120300000.0
2008-08-22 16:33:00,1.7033,1.7033,1.70305,1.7031,62700000.0
2008-08-22 16:34:00,1.70315,1.7039,1.7031,1.7036,179100000.0
2008-08-22 16:35:00,1.7036,1.70395,1.7035,1.7038,120500000.0
2008-08-22 16:36:00,1.7038,1.704,1.7037,1.7038,66100000.0
2008-08-22 16:37:00,1.7038,1.7038,1.7035,1.70355,159100000.0
2008-08-22 16:38:00,1.70375,1.70405,1.7036,1.7037,91700000.0
2008-08-22 16:39:00,1.7036,1.70375,1.7035,1.7035,86100000.0
2008-08-22 16:40:00,1.7036,1.7042,1.7036,1.7042,133400000.0
2008-08-22 16:41:00,1.7042,1.7044,1.704,1.7041,223200000.0
2008-08-22 16:42:00,1.7041,1.7042,1.7037,1.70385,236400000.0
2008-08-22 16:43:00,1.7039,1.7041,1.70375,1.7041,126000000.0
2008-08-22 16:44:00,1.7041,1.7049,1.7041,1.7047,96500000.0
2008-08-22 16:45:00,1.7047,1.705,1.7045,1.7046,88700000.0
2008-08-22 16:46:00,1.7046,1.7047,1.70435,1.7044,72600000.0
2008-08-22 16:47:00,1.7044,1.70485,1.7044,1.70455,189000000.0
2008-08-22 16:48:00,1.7045,1.7048,1.7041,1.7041,144100000.0
2008-08-22 16:49:00,1.7041,1.70465,1.7041,1.7046,106000000.0
2008-08-22 16:50:00,1.7046,1.7046,1.7037,1.7041,236800000.0
2008-08-22 16:51:00,1.7041,1.7041,1.7035,1.7039,194300000.0
2008-08-22 16:52:00,1.70385,1.7044,1.7037,1.7043,180400000.0
2008-08-22 16:53:00,1.7043,1.7043,1.7038,1.7039,112600000.0
2008-08-22 16:54:00,1.7039,1.7039,1.7035,1.7039,154300000.0
2008-08-22 16:55:00,1.7039,1.704,1.7036,1.7039,117000000.0
2008-08-22 16:56:00,1.7039,1.7049,1.7037,1.7043,185800000.0
2008-08-22 16:57:00,1.7044,1.7049,1.7041,1.7046,166900000.0
2008-08-22 16:58:00,1.70445,1.70455,1.7036,1.7039,261400000.0
2008-08-22 16:59:00,1.7039,1.7047,1.7038,1.7043,223600000.0
2008-08-22 17:00:00,1.7043,1.7046,1.70395,1.7044,132900000.0
2008-08-22 17:01:00,1.7043,1.7046,1.7038,1.70405,211500000.0
2008-08-22 17:02:00,1.70405,1.7045,1.70385,1.7042,187400000.0
2008-08-22 17:03:00,1.7042,1.7042,1.70285,1.7032,291900000.0
2008-08-22 17:04:00,1.7032,1.70335,1.7022,1.7031,194200000.0
2008-08-22 17:05:00,1.7031,1.7035,1.7028,1.7035,208200000.0
2008-08-22 17:06:00,1.70355,1.7036,1.7029,1.7031,147300000.0
2008-08-22 17:07:00,1.7031,1.70435,1.7031,1.7043,205800000.0
2008-08-22 17:08:00,1.7043,1.7046,1.70395,1.70395,198700000.0
2008-08-22 17:09:00,1.704,1.70435,1.7037,1.704,129600000.0
2008-08-22 17:10:00,1.704,1.7046,1.70395,1.7044,135500000.0
2008-08-22 17:11:00,1.7044,1.7045,1.70375,1.7043,89000000.0
2008-08-22 17:12:00,1.7043,1.7043,1.7038,1.7041,157400000.0
2008-08-22 17:13:00,1.704,1.7045,1.7037,1.7039,193900000.0
2008-08-22 17:14:00,1.7039,1.70395,1.7034,1.7035,171400000.0
2008-08-22 17:15:00,1.7035,1.7036,1.7033,1.7033,127100000.0
2008-08-22 17:16:00,1.7033,1.7039,1.7032,1.7035,146800000.0
2008-08-22 17:17:00,1.7035,1.70375,1.7034,1.7035,162500000.0
2008-08-22 17:18:00,1.70345,1.7041,1.7034,1.704,126100000.0
2008-08-22 17:19:00,1.704,1.70445,1.7039,1.7043,142200000.0
2008-08-22 17:20:00,1.7043,1.7046,1.7042,1.7044,210200000.0
2008-08-22 17:21:00,1.70445,1.70445,1.70365,1.7038,378500000.0
2008-08-22 17:22:00,1.70395,1.70455,1.7036,1.70395,309400000.0
2008-08-22 17:23:00,1.70385,1.704,1.7033,1.704,355500000.0
2008-08-22 17:24:00,1.70395,1.70425,1.7035,1.70355,183700000.0
2008-08-22 17:25:00,1.7035,1.7037,1.7032,1.7036,176200000.0
2008-08-22 17:26:00,1.70355,1.7036,1.7028,1.7033,138300000.0
2008-08-22 17:27:00,1.7033,1.7033,1.7032,1.7033,54600000.0
2008-08-22 17:28:00,1.7032,1.704,1.7027,1.704,164100000.0
2008-08-22 17:29:00,1.7038,1.70395,1.7028,1.7029,316600000.0
2008-08-22 17:30:00,1.7029,1.70385,1.7027,1.7037,133000000.0
2008-08-22 17:31:00,1.7037,1.70415,1.70345,1.7035,150700000.0
2008-08-22 17:32:00,1.7035,1.70375,1.703,1.70355,247900000.0
2008-08-22 17:33:00,1.70355,1.7037,1.7033,1.7036,137500000.0
2008-08-22 17:34:00,1.7035,1.7036,1.7034,1.7035,42800000.0
2008-08-22 17:35:00,1.7036,1.70365,1.7029,1.7034,199500000.0
2008-08-22 17:36:00,1.7034,1.7041,1.70325,1.7038,208600000.0
2008-08-22 17:37:00,1.7038,1.7043,1.70345,1.7035,221000000.0
2008-08-22 17:38:00,1.7035,1.7038,1.703,1.7031,203100000.0
2008-08-22 17:39:00,1.7031,1.7037,1.7031,1.7034,72900000.0
2008-08-22 17:40:00,1.7035,1.7043,1.703,1.7042,190700000.0
2008-08-22 17:41:00,1.7043,1.7049,1.70385,1.7049,233000000.0
2008-08-22 17:42:00,1.70485,1.70485,1.7041,1.7046,116800000.0
2008-08-22 17:43:00,1.70475,1.70485,1.7044,1.7045,129300000.0
2008-08-22 17:44:00,1.7045,1.7048,1.70425,1.7047,106400000.0
2008-08-22 17:45:00,1.7047,1.7047,1.7039,1.70405,106600000.0
2008-08-22 17:46:00,1.7041,1.7044,1.70375,1.7038,124900000.0
2008-08-22 17:47:00,1.7037,1.7041,1.7033,1.7033,124000000.0
2008-08-22 17:48:00,1.7033,1.7037,1.7032,1.70365,159700000.0
2008-08-22 17:49:00,1.7036,1.7039,1.7033,1.7034,125900000.0
2008-08-22 17:50:00,1.7034,1.7036,1.7032,1.7033,158000000.0
2008-08-22 17:51:00,1.7032,1.70385,1.7032,1.7037,101500000.0
2008-08-22 17:52:00,1.7037,1.70395,1.7034,1.7037,179700000.0
2008-08-22 17:53:00,1.7037,1.7037,1.7034,1.7035,66900000.0
2008-08-22 17:54:00,1.7035,1.70375,1.7035,1.70355,61600000.0
2008-08-22 17:55:00,1.70355,1.7037,1.7033,1.7036,47800000.0
2008-08-22 17:56:00,1.7037,1.7042,1.7036,1.7042,83300000.0
2008-08-22 17:57:00,1.7041,1.7043,1.70395,1.704,77500000.0
2008-08-22 17:58:00,1.70395,1.70395,1.7036,1.7036,19200000.0
2008-08-22 17:59:00,1.7036,1.70365,1.7032,1.7033,136600000.0
2008-08-22 18:00:00,1.7034,1.70385,1.7033,1.7034,62700000.0
2008-08-22 18:01:00,1.7034,1.7034,1.7032,1.7033,32000000.0
2008-08-22 18:02:00,1.7033,1.7037,1.7026,1.7029,134900000.0
2008-08-22 18:03:00,1.7029,1.70295,1.7024,1.7027,94300000.0
2008-08-22 18:04:00,1.7027,1.7038,1.7027,1.7038,42400000.0
2008-08-22 18:05:00,1.70365,1.70395,1.70335,1.7036,74800000.0
2008-08-22 18:06:00,1.7035,1.7039,1.7034,1.7039,69800000.0
2008-08-22 18:07:00,1.7039,1.70415,1.7032,1.7034,86300000.0
2008-08-22 18:08:00,1.70345,1.70345,1.7028,1.70325,41200000.0
2008-08-22 18:09:00,1.70335,1.704,1.7033,1.7034,52400000.0
2008-08-22 18:10:00,1.7035,1.7036,1.7029,1.7031,68900000.0
2008-08-22 18:11:00,1.7033,1.70415,1.7033,1.704,76700000.0
2008-08-22 18:12:00,1.7039,1.7041,1.7036,1.70405,39000000.0
2008-08-22 18:13:00,1.7041,1.7043,1.7039,1.7041,124700000.0
2008-08-22 18:14:00,1.704,1.7041,1.7033,1.7034,59800000.0
2008-08-22 18:15:00,1.7034,1.70355,1.7033,1.7034,32400000.0
2008-08-22 18:16:00,1.7034,1.70365,1.7032,1.70345,103100000.0
2008-08-22 18:17:00,1.7035,1.70355,1.7031,1.7034,56800000.0
2008-08-22 18:18:00,1.7034,1.7037,1.70335,1.7036,81700000.0
2008-08-22 18:19:00,1.70355,1.70385,1.7033,1.7035,83500000.0
2008-08-22 18:20:00,1.7035,1.7039,1.7034,1.7039,73000000.0
2008-08-22 18:21:00,1.7039,1.7039,1.7036,1.70375,62400000.0
2008-08-22 18:22:00,1.7037,1.7038,1.7035,1.7038,75100000.0
2008-08-22 18:23:00,1.7038,1.704,1.70365,1.70385,90700000.0
2008-08-22 18:24:00,1.7038,1.7039,1.70375,1.7038,58000000.0
2008-08-22 18:25:00,1.7038,1.7043,1.7038,1.7043,40600000.0
2008-08-22 18:26:00,1.7043,1.7046,1.7037,1.70385,103300000.0
2008-08-22 18:27:00,1.70385,1.70425,1.70365,1.7041,46200000.0
2008-08-22 18:28:00,1.704,1.70425,1.7039,1.7041,46300000.0
2008-08-22 18:29:00,1.7041,1.7043,1.7041,1.7042,51800000.0
2008-08-22 18:30:00,1.7042,1.7043,1.7039,1.7039,76300000.0
2008-08-22 18:31:00,1.7039,1.704,1.7038,1.704,27800000.0
2008-08-22 18:32:00,1.704,1.7042,1.7036,1.7037,49400000.0
2008-08-22 18:33:00,1.7035,1.7035,1.7033,1.7034,15400000.0
2008-08-22 18:34:00,1.7034,1.7036,1.7034,1.7036,8800000.0
2008-08-22 18:35:00,1.7036,1.7038,1.7035,1.7038,22600000.0
2008-08-22 18:36:00,1.7038,1.7041,1.7037,1.704,26000000.0
2008-08-22 18:37:00,1.704,1.7042,1.7038,1.7038,42100000.0
2008-08-22 18:38:00,1.7039,1.7041,1.7038,1.7041,56300000.0
2008-08-22 18:39:00,1.7041,1.7043,1.7038,1.7042,84300000.0
2008-08-22 18:40:00,1.7042,1.7042,1.7035,1.7036,67100000.0
2008-08-22 18:41:00,1.7036,1.7041,1.7034,1.7041,115200000.0
2008-08-22 18:42:00,1.7041,1.70425,1.7038,1.7041,108200000.0
2008-08-22 18:43:00,1.7042,1.7042,1.7033,1.70355,69600000.0
2008-08-22 18:44:00,1.70345,1.70375,1.7033,1.70375,37200000.0
2008-08-22 18:45:00,1.7037,1.7038,1.7033,1.70365,75000000.0
2008-08-22 18:46:00,1.70365,1.70375,1.70315,1.7034,52700000.0
2008-08-22 18:47:00,1.7034,1.7035,1.7032,1.7035,68800000.0
2008-08-22 18:48:00,1.7035,1.7035,1.7028,1.7031,100800000.0
2008-08-22 18:49:00,1.7031,1.7034,1.7031,1.7034,70800000.0
2008-08-22 18:50:00,1.7034,1.7036,1.7033,1.7036,19800000.0
2008-08-22 18:51:00,1.7038,1.7038,1.7035,1.7038,20200000.0
2008-08-22 18:52:00,1.7038,1.7038,1.7035,1.70355,43400000.0
2008-08-22 18:53:00,1.7035,1.70365,1.7035,1.7036,35400000.0
2008-08-22 18:54:00,1.70365,1.70375,1.7035,1.70375,23800000.0
2008-08-22 18:55:00,1.7037,1.70395,1.7037,1.7039,20300000.0
2008-08-22 18:56:00,1.7039,1.70405,1.7038,1.7039,42800000.0
2008-08-22 18:57:00,1.7039,1.70455,1.7039,1.7045,47500000.0
2008-08-22 18:58:00,1.70455,1.7046,1.7043,1.7046,35400000.0
2008-08-22 18:59:00,1.70455,1.70495,1.7044,1.7049,69200000.0
2008-08-22 19:00:00,1.70485,1.7052,1.70485,1.7049,45200000.0
2008-08-22 19:01:00,1.7049,1.7054,1.7047,1.70525,84100000.0
2008-08-22 19:02:00,1.70525,1.7055,1.7052,1.7054,39800000.0
2008-08-22 19:03:00,1.70535,1.7055,1.70495,1.70495,90200000.0
2008-08-22 19:04:00,1.70495,1.7058,1.7049,1.7057,81100000.0
2008-08-22 19:05:00,1.7057,1.7057,1.7049,1.7054,76400000.0
2008-08-22 19:06:00,1.7055,1.7055,1.70495,1.70495,77800000.0
2008-08-22 19:07:00,1.70515,1.7056,1.705,1.7052,63500000.0
2008-08-22 19:08:00,1.7052,1.7052,1.7046,1.7048,51000000.0
2008-08-22 19:09:00,1.70475,1.70485,1.7045,1.7047,59400000.0
2008-08-22 19:10:00,1.7046,1.70485,1.70435,1.7044,110200000.0
2008-08-22 19:11:00,1.70445,1.7046,1.7042,1.7045,60200000.0
2008-08-22 19:12:00,1.7045,1.70465,1.7044,1.7046,49800000.0
2008-08-22 19:13:00,1.7045,1.7047,1.7044,1.7047,26400000.0
2008-08-22 19:14:00,1.7047,1.705,1.7044,1.7045,32800000.0
2008-08-22 19:15:00,1.7045,1.7045,1.70335,1.7039,87900000.0
2008-08-22 19:16:00,1.7039,1.7039,1.7034,1.7036,68800000.0
2008-08-22 19:17:00,1.7036,1.7041,1.7035,1.7038,48900000.0
2008-08-22 19:18:00,1.7039,1.7041,1.7038,1.704,64500000.0
2008-08-22 19:19:00,1.704,1.7042,1.70395,1.704,23200000.0
2008-08-22 19:20:00,1.7039,1.7039,1.7039,1.7039,6600000.0
2008-08-22 19:21:00,1.7039,1.704,1.7038,1.7038,17900000.0
2008-08-22 19:22:00,1.7038,1.7038,1.7037,1.7037,7100000.0
2008-08-22 19:23:00,1.7037,1.7037,1.7037,1.7037,2000000.0
2008-08-22 19:24:00,1.7037,1.7037,1.7035,1.7037,18400000.0
2008-08-22 19:25:00,1.7037,1.7038,1.7035,1.7038,164300000.0
2008-08-22 19:26:00,1.7038,1.704,1.7038,1.704,43700000.0
2008-08-22 19:27:00,1.7037,1.7037,1.7037,1.7037,10800000.0
2008-08-22 19:28:00,1.70405,1.70405,1.7039,1.7039,10800000.0
2008-08-22 19:29:00,1.7039,1.70435,1.7039,1.7042,32600000.0
2008-08-22 19:30:00,1.7042,1.7042,1.704,1.7041,14900000.0
2008-08-22 19:31:00,1.7041,1.7041,1.7039,1.7041,27600000.0
2008-08-22 19:32:00,1.704,1.7041,1.7036,1.7041,60400000.0
2008-08-22 19:33:00,1.7041,1.7045,1.70375,1.7044,107900000.0
2008-08-22 19:34:00,1.7045,1.7045,1.7043,1.7044,25000000.0
2008-08-22 19:35:00,1.7044,1.7046,1.7041,1.7044,36500000.0
2008-08-22 19:36:00,1.7046,1.7046,1.7044,1.7044,6800000.0
2008-08-22 19:37:00,1.7044,1.7047,1.7039,1.704,46500000.0
2008-08-22 19:38:00,1.704,1.7042,1.7036,1.7039,71300000.0
2008-08-22 19:39:00,1.7038,1.7042,1.7037,1.7039,54000000.0
2008-08-22 19:40:00,1.7039,1.70415,1.7038,1.7038,58100000.0
2008-08-22 19:41:00,1.7039,1.70405,1.70385,1.704,25800000.0
2008-08-22 19:42:00,1.704,1.704,1.7038,1.7039,21400000.0
2008-08-22 19:43:00,1.704,1.7041,1.7038,1.70385,26400000.0
2008-08-22 19:44:00,1.7038,1.70385,1.7037,1.70375,14000000.0
2008-08-22 19:45:00,1.7038,1.70405,1.7036,1.7038,41600000.0
2008-08-22 19:46:00,1.7038,1.704,1.7037,1.704,21100000.0
2008-08-22 19:47:00,1.704,1.704,1.7038,1.7039,13300000.0
2008-08-22 19:48:00,1.7038,1.7041,1.7038,1.704,36600000.0
2008-08-22 19:49:00,1.7041,1.7043,1.7041,1.7041,39800000.0
2008-08-22 19:50:00,1.7041,1.70415,1.70405,1.7041,26800000.0
2008-08-22 19:51:00,1.7041,1.7044,1.7041,1.7043,59100000.0
2008-08-22 19:52:00,1.7043,1.7046,1.7043,1.7045,32700000.0
2008-08-22 19:53:00,1.7045,1.7049,1.7042,1.7049,98500000.0
2008-08-22 19:54:00,1.70485,1.7049,1.7045,1.7048,36200000.0
2008-08-22 19:55:00,1.7047,1.7048,1.7045,1.7047,30400000.0
2008-08-22 19:56:00,1.70475,1.70475,1.7045,1.7045,38800000.0
2008-08-22 19:57:00,1.7045,1.7045,1.7041,1.7042,85000000.0
2008-08-22 19:58:00,1.7042,1.70435,1.7038,1.7038,48500000.0
2008-08-22 19:59:00,1.7038,1.7041,1.7038,1.7039,55700000.0
2008-08-22 20:00:00,1.70395,1.70415,1.7039,1.7041,72400000.0
2008-08-22 20:01:00,1.7041,1.70445,1.7034,1.7034,63900000.0
2008-08-22 20:02:00,1.70345,1.70425,1.70335,1.7038,36000000.0
2008-08-22 20:03:00,1.7037,1.7037,1.70345,1.70355,28400000.0
2008-08-22 20:04:00,1.70355,1.7037,1.7035,1.7036,37600000.0
2008-08-22 20:05:00,1.7036,1.70405,1.7033,1.704,122800000.0
2008-08-22 20:06:00,1.7041,1.705,1.70395,1.7046,114100000.0
2008-08-22 20:07:00,1.7046,1.7051,1.7042,1.7051,111900000.0
2008-08-22 20:08:00,1.7051,1.7053,1.7048,1.7053,46600000.0
2008-08-22 20:09:00,1.7054,1.7055,1.7051,1.7052,77900000.0
2008-08-22 20:10:00,1.7052,1.7054,1.705,1.7051,100500000.0
2008-08-22 20:11:00,1.7051,1.7057,1.7051,1.7055,73700000.0
2008-08-22 20:12:00,1.7055,1.70585,1.7054,1.7058,67900000.0
2008-08-22 20:13:00,1.7059,1.70615,1.7053,1.7055,58600000.0
2008-08-22 20:14:00,1.7054,1.7056,1.7051,1.7051,82200000.0
2008-08-22 20:15:00,1.7051,1.7057,1.7048,1.7055,101200000.0
2008-08-22 20:16:00,1.7055,1.7056,1.7053,1.70535,50600000.0
2008-08-22 20:17:00,1.70535,1.7057,1.70535,1.7056,61300000.0
2008-08-22 20:18:00,1.7054,1.7057,1.7054,1.7056,53700000.0
2008-08-22 20:19:00,1.7056,1.7069,1.7056,1.7065,129800000.0
2008-08-22 20:20:00,1.7066,1.7066,1.706,1.7062,122900000.0
2008-08-22 20:21:00,1.70625,1.7066,1.7057,1.7066,156200000.0
2008-08-22 20:22:00,1.7066,1.70735,1.7065,1.7067,150900000.0
2008-08-22 20:23:00,1.7067,1.70685,1.7064,1.70665,69600000.0
2008-08-22 20:24:00,1.7066,1.70665,1.7062,1.7064,109000000.0
2008-08-22 20:25:00,1.7064,1.7064,1.70585,1.70585,74400000.0
2008-08-22 20:26:00,1.70595,1.70595,1.7054,1.7054,130200000.0
2008-08-22 20:27:00,1.7054,1.70585,1.7052,1.7054,92300000.0
2008-08-22 20:28:00,1.7054,1.7058,1.7048,1.70555,134300000.0
2008-08-22 20:29:00,1.7057,1.7062,1.7056,1.7056,145500000.0
2008-08-22 20:30:00,1.7056,1.70585,1.7055,1.7056,49200000.0
2008-08-22 20:31:00,1.70565,1.70565,1.7051,1.7051,28600000.0
2008-08-22 20:32:00,1.7051,1.7058,1.7051,1.7058,73700000.0
2008-08-22 20:33:00,1.706,1.7061,1.7059,1.706,42500000.0
2008-08-22 20:34:00,1.7059,1.7061,1.7057,1.7059,61800000.0
2008-08-22 20:35:00,1.70595,1.706,1.7058,1.706,27100000.0
2008-08-22 20:36:00,1.706,1.70615,1.7058,1.70595,26500000.0
2008-08-22 20:37:00,1.706,1.7066,1.70595,1.7066,59300000.0
2008-08-22 20:38:00,1.70685,1.70695,1.70665,1.7067,29000000.0
2008-08-22 20:39:00,1.7067,1.7071,1.7065,1.7071,141000000.0
2008-08-22 20:40:00,1.7071,1.70725,1.7067,1.7068,63700000.0
2008-08-22 20:41:00,1.70675,1.7068,1.7066,1.7066,18900000.0
2008-08-22 20:42:00,1.7067,1.70675,1.7067,1.7067,13800000.0
2008-08-22 20:43:00,1.7067,1.70675,1.7059,1.7059,77000000.0
2008-08-22 20:44:00,1.7059,1.70645,1.7056,1.70615,235800000.0
2008-08-22 20:45:00,1.7062,1.70655,1.70605,1.7064,199300000.0
2008-08-22 20:46:00,1.7063,1.7066,1.7062,1.7063,117000000.0
2008-08-22 20:47:00,1.7063,1.7066,1.7063,1.70655,37200000.0
2008-08-22 20:48:00,1.70655,1.707,1.70655,1.7069,86200000.0
2008-08-22 20:49:00,1.7069,1.707,1.7069,1.707,50600000.0
2008-08-22 20:50:00,1.707,1.70735,1.707,1.707,44300000.0
2008-08-22 20:51:00,1.707,1.707,1.70655,1.70675,40800000.0
2008-08-22 20:52:00,1.70675,1.70695,1.7064,1.7067,76600000.0
2008-08-22 20:53:00,1.7067,1.7067,1.7067,1.7067,30000000.0
2008-08-22 20:54:00,1.7067,1.70675,1.7064,1.7065,31800000.0
2008-08-22 20:55:00,1.70655,1.70675,1.7065,1.7066,43600000.0
2008-08-22 20:56:00,1.7066,1.7066,1.70555,1.7058,71100000.0
2008-08-22 20:57:00,1.7058,1.7061,1.7058,1.7061,34100000.0
2008-08-22 20:58:00,1.7062,1.7062,1.7053,1.7054,88100000.0
2008-08-22 20:59:00,1.7052,1.70525,1.7048,1.705,112800000.0
2008-08-22 21:00:00,1.7049,1.7049,1.7045,1.7045,28700000.0
2008-08-22 21:01:00,1.7045,1.7045,1.7039,1.7039,91300000.0
2008-08-22 21:02:00,1.7039,1.7042,1.7038,1.7042,37200000.0
2008-08-22 21:03:00,1.70435,1.70435,1.70425,1.7043,7000000.0
2008-08-22 21:04:00,1.7043,1.7044,1.7042,1.7043,61600000.0
2008-08-22 21:05:00,1.70435,1.7047,1.7043,1.7044,18000000.0
2008-08-22 21:06:00,1.7044,1.70445,1.7043,1.7043,13600000.0
2008-08-22 21:07:00,1.7044,1.7045,1.7044,1.7044,13400000.0
2008-08-22 21:08:00,1.7044,1.7045,1.7044,1.7045,5200000.0
2008-08-22 21:09:00,1.7045,1.7046,1.7045,1.7045,4800000.0
2008-08-22 21:10:00,1.7046,1.7046,1.7045,1.7045,9000000.0
2008-08-22 21:11:00,1.7046,1.7047,1.7045,1.7045,18200000.0
2008-08-22 21:12:00,1.7044,1.70455,1.704,1.70435,31000000.0
2008-08-22 21:13:00,1.70435,1.70435,1.7038,1.7041,54300000.0
2008-08-22 21:14:00,1.70405,1.7041,1.704,1.7041,3400000.0
2008-08-22 21:15:00,1.7042,1.7043,1.7041,1.7041,6000000.0
2008-08-22 21:16:00,1.70395,1.70415,1.70395,1.70405,11600000.0
2008-08-22 21:17:00,1.70395,1.7041,1.70385,1.7039,11000000.0
2008-08-22 21:18:00,1.7041,1.7043,1.7038,1.7038,32700000.0
2008-08-22 21:19:00,1.7038,1.7041,1.7038,1.7038,21300000.0
2008-08-22 21:20:00,1.7039,1.70415,1.70375,1.7039,32900000.0
2008-08-22 21:21:00,1.7038,1.70415,1.7038,1.7039,31600000.0
2008-08-22 21:22:00,1.70405,1.7041,1.70395,1.704,9000000.0
2008-08-22 21:23:00,1.7039,1.704,1.7039,1.70395,6000000.0
2008-08-22 21:24:00,1.704,1.7042,1.704,1.7042,13100000.0
2008-08-22 21:25:00,1.7042,1.7042,1.70405,1.7042,16200000.0
2008-08-22 21:26:00,1.7041,1.7042,1.704,1.7042,35800000.0
2008-08-22 21:27:00,1.7042,1.70455,1.7041,1.70435,41600000.0
2008-08-22 21:28:00,1.7043,1.70435,1.70425,1.70435,8000000.0
2008-08-22 21:29:00,1.7044,1.7044,1.7043,1.7043,10800000.0
2008-08-22 21:30:00,1.70425,1.70435,1.7042,1.70435,19400000.0
2008-08-22 21:31:00,1.70425,1.7043,1.70405,1.7042,24200000.0
2008-08-22 21:32:00,1.70435,1.7044,1.7043,1.70435,20400000.0
2008-08-22 21:33:00,1.70435,1.70445,1.7042,1.7042,47400000.0
2008-08-22 21:34:00,1.7043,1.7045,1.7043,1.70445,10200000.0
2008-08-22 21:35:00,1.7045,1.70455,1.7045,1.70455,2000000.0
2008-08-22 21:36:00,1.7046,1.7046,1.7043,1.7043,15000000.0
2008-08-22 21:37:00,1.70435,1.7045,1.7039,1.7042,86200000.0
2008-08-22 21:38:00,1.7041,1.7045,1.7041,1.7042,29600000.0
2008-08-22 21:39:00,1.70415,1.70425,1.7041,1.70425,17700000.0
2008-08-22 21:40:00,1.7043,1.7043,1.70425,1.70425,3000000.0
2008-08-22 21:41:00,1.70445,1.7045,1.70425,1.70445,13900000.0
2008-08-22 21:42:00,1.7045,1.70495,1.70435,1.70465,26000000.0
2008-08-22 21:43:00,1.70455,1.70455,1.7042,1.70425,17000000.0
2008-08-22 21:44:00,1.7043,1.7044,1.7042,1.7044,12000000.0
2008-08-22 21:45:00,1.7045,1.70455,1.7044,1.7045,13000000.0
2008-08-22 21:46:00,1.70445,1.7045,1.7041,1.70415,20800000.0
2008-08-22 21:47:00,1.7043,1.70445,1.7043,1.7044,5000000.0
2008-08-22 21:48:00,1.7043,1.7049,1.7043,1.7048,30600000.0
2008-08-22 21:49:00,1.7049,1.70535,1.70465,1.705,30600000.0
2008-08-22 21:50:00,1.70495,1.70525,1.70485,1.70525,23000000.0
2008-08-22 21:51:00,1.70525,1.7053,1.7051,1.7052,27000000.0
2008-08-22 21:52:00,1.70515,1.70535,1.70495,1.70505,39600000.0
2008-08-22 21:53:00,1.705,1.70505,1.705,1.70505,2000000.0
2008-08-22 21:54:00,1.705,1.70505,1.70485,1.70485,20300000.0
2008-08-22 21:55:00,1.705,1.7051,1.70495,1.7051,12000000.0
2008-08-22 21:56:00,1.70505,1.70515,1.705,1.705,23400000.0
2008-08-22 21:57:00,1.705,1.70505,1.7047,1.70495,11500000.0
2008-08-22 21:58:00,1.70495,1.705,1.70485,1.70495,7100000.0
2008-08-22 21:59:00,1.7049,1.7049,1.70475,1.7048,24600000.0
2008-08-22 22:00:00,1.7048,1.7051,1.70475,1.7049,34100000.0
2008-08-22 22:01:00,1.705,1.7052,1.705,1.7051,39500000.0
2008-08-22 22:02:00,1.7051,1.7052,1.7048,1.7052,59000000.0
2008-08-22 22:03:00,1.7052,1.7053,1.7049,1.7051,24600000.0
2008-08-22 22:04:00,1.7051,1.7058,1.70505,1.7053,55000000.0
2008-08-22 22:05:00,1.70525,1.7056,1.70525,1.7053,16700000.0
2008-08-22 22:06:00,1.70525,1.7053,1.70505,1.7051,52600000.0
2008-08-22 22:07:00,1.70505,1.7054,1.70505,1.70525,84000000.0
2008-08-22 22:08:00,1.7053,1.7054,1.70525,1.7053,100300000.0
2008-08-22 22:09:00,1.70525,1.7054,1.70515,1.7054,20900000.0
2008-08-22 22:10:00,1.7054,1.7054,1.7052,1.7053,18400000.0
2008-08-22 22:11:00,1.7053,1.7053,1.7048,1.70485,37700000.0
2008-08-22 22:12:00,1.7048,1.7048,1.7048,1.7048,5700000.0
2008-08-22 22:13:00,1.7048,1.7048,1.7047,1.7047,21700000.0
2008-08-22 22:14:00,1.70465,1.7047,1.70455,1.70455,25600000.0
2008-08-22 22:15:00,1.7047,1.7047,1.7047,1.7047,9200000.0
2008-08-22 22:16:00,1.70465,1.7048,1.70465,1.7048,14600000.0
2008-08-22 22:17:00,1.70475,1.7048,1.70425,1.70435,27600000.0
2008-08-22 22:18:00,1.7043,1.7043,1.7043,1.7043,1000000.0
2008-08-22 22:19:00,1.7043,1.7046,1.70425,1.70425,17800000.0
2008-08-22 22:20:00,1.7042,1.7042,1.70385,1.704,24400000.0
2008-08-22 22:21:00,1.70395,1.70395,1.7025,1.70355,46600000.0
2008-08-22 22:22:00,1.7036,1.7037,1.7034,1.70365,15100000.0
2008-08-22 22:23:00,1.7037,1.7039,1.7036,1.70385,18500000.0
2008-08-22 22:24:00,1.70375,1.7038,1.7037,1.7038,18900000.0
2008-08-22 22:25:00,1.7038,1.7041,1.7038,1.70405,21100000.0
2008-08-22 22:26:00,1.70415,1.7043,1.70415,1.70425,29800000.0
2008-08-22 22:27:00,1.7042,1.7045,1.7042,1.70425,46800000.0
2008-08-22 22:28:00,1.70425,1.7045,1.70425,1.7045,59700000.0
2008-08-22 22:29:00,1.70435,1.7047,1.70435,1.70455,70200000.0
2008-08-22 22:30:00,1.70455,1.70505,1.70455,1.7049,85700000.0
2008-08-22 22:31:00,1.705,1.705,1.7049,1.70495,9600000.0
2008-08-22 22:32:00,1.70495,1.7051,1.7049,1.705,43100000.0
2008-08-22 22:33:00,1.7049,1.7049,1.7048,1.7048,30100000.0
2008-08-22 22:34:00,1.7048,1.7048,1.70445,1.7048,45600000.0
2008-08-22 22:35:00,1.7048,1.705,1.7047,1.7047,28800000.0
2008-08-22 22:36:00,1.7048,1.7048,1.7046,1.7047,27100000.0
2008-08-22 22:37:00,1.7047,1.7047,1.70445,1.70455,9000000.0
2008-08-22 22:38:00,1.7046,1.7046,1.7044,1.70455,8000000.0
2008-08-22 22:39:00,1.70465,1.7047,1.7046,1.7046,4000000.0
2008-08-22 22:40:00,1.7045,1.70455,1.7044,1.7044,13800000.0
2008-08-22 22:41:00,1.7044,1.7046,1.7044,1.7045,20700000.0
2008-08-22 22:42:00,1.7045,1.7048,1.7045,1.7046,27100000.0
2008-08-22 22:43:00,1.70455,1.70455,1.7045,1.7045,11800000.0
2008-08-22 22:44:00,1.7045,1.7052,1.7045,1.7052,62500000.0
2008-08-22 22:45:00,1.7052,1.7059,1.7052,1.7059,75200000.0
2008-08-22 22:46:00,1.7058,1.706,1.70515,1.706,226600000.0
2008-08-22 22:47:00,1.706,1.7061,1.706,1.7061,55800000.0
2008-08-22 22:48:00,1.7061,1.7063,1.70485,1.7061,102900000.0
2008-08-22 22:49:00,1.7061,1.7075,1.70605,1.70685,43000000.0
2008-08-22 22:50:00,1.7066,1.70675,1.7056,1.70575,49400000.0
2008-08-22 22:51:00,1.7057,1.7061,1.7055,1.70565,16400000.0
2008-08-22 22:52:00,1.70585,1.7068,1.7058,1.70675,21900000.0
2008-08-22 22:53:00,1.7067,1.70675,1.7059,1.70675,26400000.0
2008-08-22 22:54:00,1.7067,1.7067,1.7057,1.706,35600000.0
2008-08-22 22:55:00,1.7059,1.706,1.70525,1.70555,35200000.0
2008-08-22 22:56:00,1.70535,1.7058,1.7047,1.70545,19000000.0
2008-08-22 22:57:00,1.7054,1.70575,1.7054,1.70575,8000000.0
2008-08-22 22:58:00,1.7058,1.7071,1.7058,1.70705,28400000.0
2008-08-22 22:59:00,1.7071,1.70725,1.7067,1.7069,44800000.0
2008-08-24 23:07:00,1.7074,1.7075,1.7074,1.7075,12400000.0
2008-08-24 23:09:00,1.7073,1.7073,1.7072,1.7072,24800000.0
2008-08-24 23:10:00,1.70645,1.7076,1.70645,1.70645,155000000.0
2008-08-24 23:11:00,1.7067,1.7069,1.7067,1.7069,24800000.0
2008-08-24 23:12:00,1.7071,1.7071,1.7069,1.7071,56300000.0
2008-08-24 23:13:00,1.7071,1.7073,1.7071,1.7073,34000000.0
2008-08-24 23:14:00,1.7075,1.7075,1.7075,1.7075,1000000.0
2008-08-24 23:15:00,1.7074,1.7074,1.7074,1.7074,1000000.0
2008-08-24 23:16:00,1.7075,1.7075,1.70665,1.707,128800000.0
2008-08-24 23:17:00,1.7069,1.7069,1.7065,1.7068,36800000.0
2008-08-24 23:18:00,1.7067,1.7067,1.7066,1.7066,3000000.0
2008-08-24 23:19:00,1.7066,1.7066,1.7066,1.7066,1000000.0
2008-08-24 23:20:00,1.7066,1.7068,1.7066,1.7068,9700000.0
2008-08-24 23:21:00,1.7067,1.7067,1.70535,1.7063,97000000.0
2008-08-24 23:22:00,1.7064,1.7065,1.7063,1.7063,46200000.0
2008-08-24 23:24:00,1.7063,1.7063,1.7063,1.7063,2700000.0
2008-08-24 23:25:00,1.7063,1.7063,1.70575,1.7061,59900000.0
2008-08-24 23:26:00,1.706,1.706,1.70495,1.7057,101700000.0
2008-08-24 23:27:00,1.7059,1.7059,1.7057,1.7057,67400000.0
2008-08-24 23:28:00,1.7058,1.7058,1.7057,1.7058,28200000.0
2008-08-24 23:29:00,1.7058,1.7058,1.7057,1.7057,51200000.0
2008-08-24 23:30:00,1.7057,1.7057,1.7057,1.7057,19800000.0
2008-08-24 23:31:00,1.7057,1.7057,1.7057,1.7057,9400000.0
2008-08-24 23:32:00,1.7057,1.7058,1.7057,1.7058,40800000.0
2008-08-24 23:33:00,1.7058,1.7058,1.7058,1.7058,9400000.0
2008-08-24 23:34:00,1.7057,1.7058,1.7057,1.7058,12100000.0
2008-08-24 23:35:00,1.7057,1.7058,1.7057,1.7058,12100000.0
2008-08-24 23:36:00,1.7058,1.7058,1.7057,1.7058,40300000.0
2008-08-24 23:37:00,1.7057,1.7058,1.7057,1.7058,12100000.0
2008-08-24 23:38:00,1.7058,1.7058,1.7057,1.7058,51600000.0
2008-08-24 23:39:00,1.7057,1.7058,1.7057,1.7057,85200000.0
2008-08-24 23:41:00,1.7057,1.7057,1.70495,1.7052,47800000.0
2008-08-24 23:42:00,1.7051,1.7055,1.70365,1.7047,283700000.0
2008-08-24 23:43:00,1.7047,1.7048,1.7043,1.7048,132700000.0
2008-08-24 23:44:00,1.7046,1.7048,1.7043,1.7043,106700000.0
2008-08-24 23:45:00,1.7044,1.7044,1.70345,1.7038,93000000.0
2008-08-24 23:46:00,1.7038,1.704,1.7034,1.7034,120900000.0
2008-08-24 23:47:00,1.7035,1.7038,1.7035,1.7038,123900000.0
2008-08-24 23:48:00,1.704,1.7045,1.70385,1.7044,87000000.0
2008-08-24 23:49:00,1.7044,1.7044,1.7039,1.7042,44000000.0
2008-08-24 23:50:00,1.7043,1.7043,1.7042,1.7042,9000000.0
2008-08-24 23:52:00,1.7043,1.7043,1.7043,1.7043,2100000.0
2008-08-24 23:54:00,1.7042,1.7043,1.7042,1.7043,11700000.0
2008-08-24 23:55:00,1.7042,1.7043,1.7042,1.7043,6900000.0
2008-08-24 23:57:00,1.7044,1.7044,1.7039,1.7039,18100000.0
2008-08-24 23:58:00,1.7042,1.7042,1.7042,1.7042,103300000.0
2008-08-24 23:59:00,1.7042,1.7044,1.7042,1.7044,169300000.0
2008-08-25 00:00:00,1.7046,1.7046,1.7044,1.7044,8100000.0
2008-08-25 00:01:00,1.7044,1.7044,1.7043,1.7044,240500000.0
2008-08-25 00:02:00,1.7044,1.7049,1.7044,1.7045,15400000.0
2008-08-25 00:03:00,1.7045,1.7045,1.7042,1.7045,41500000.0
2008-08-25 00:04:00,1.7045,1.7045,1.7042,1.7042,15000000.0
2008-08-25 00:05:00,1.7042,1.7042,1.704,1.704,11600000.0
2008-08-25 00:06:00,1.7041,1.7041,1.7041,1.7041,3700000.0
2008-08-25 00:07:00,1.7041,1.7042,1.704,1.7041,27100000.0
2008-08-25 00:08:00,1.7041,1.7041,1.7041,1.7041,48700000.0
2008-08-25 00:09:00,1.7041,1.7041,1.7039,1.7041,68000000.0
2008-08-25 00:10:00,1.7041,1.7041,1.7041,1.7041,55700000.0
2008-08-25 00:11:00,1.7041,1.7041,1.7039,1.7041,52700000.0
2008-08-25 00:12:00,1.7043,1.7044,1.7041,1.7043,14200000.0
2008-08-25 00:13:00,1.7044,1.7044,1.7041,1.7041,31800000.0
2008-08-25 00:14:00,1.7042,1.7042,1.7041,1.7041,21500000.0
2008-08-25 00:15:00,1.7042,1.7042,1.7039,1.704,28200000.0
2008-08-25 00:16:00,1.704,1.704,1.7039,1.704,14400000.0
2008-08-25 00:17:00,1.7041,1.7041,1.7041,1.7041,2000000.0
2008-08-25 00:18:00,1.7041,1.7041,1.7041,1.7041,4000000.0
2008-08-25 00:19:00,1.7041,1.7043,1.7041,1.7043,11800000.0
2008-08-25 00:21:00,1.7043,1.7044,1.7043,1.7044,5000000.0
2008-08-25 00:22:00,1.7043,1.7047,1.7043,1.7047,9600000.0
2008-08-25 00:23:00,1.7047,1.7048,1.7047,1.7048,14500000.0
2008-08-25 00:24:00,1.7048,1.7056,1.7048,1.7056,85000000.0
2008-08-25 00:25:00,1.7056,1.7063,1.70445,1.70445,195700000.0
2008-08-25 00:26:00,1.7046,1.7051,1.7046,1.7051,121200000.0
2008-08-25 00:27:00,1.7053,1.7053,1.7053,1.7053,7400000.0
2008-08-25 00:28:00,1.7054,1.7054,1.7054,1.7054,10400000.0
2008-08-25 00:29:00,1.70565,1.7058,1.7055,1.7058,46600000.0
2008-08-25 00:30:00,1.7058,1.7058,1.7056,1.7058,14600000.0
2008-08-25 00:31:00,1.7058,1.7058,1.7058,1.7058,2000000.0
2008-08-25 00:32:00,1.7059,1.7059,1.7057,1.7058,13800000.0
2008-08-25 00:33:00,1.7058,1.7058,1.7058,1.7058,2000000.0
2008-08-25 00:34:00,1.7058,1.7063,1.7058,1.7061,9300000.0
2008-08-25 00:35:00,1.7059,1.7059,1.70525,1.70525,5000000.0
2008-08-25 00:36:00,1.7055,1.7056,1.705,1.7052,29000000.0
2008-08-25 00:37:00,1.7051,1.7052,1.7051,1.7052,6200000.0
2008-08-25 00:38:00,1.7048,1.7049,1.7048,1.7049,20400000.0
2008-08-25 00:39:00,1.7052,1.7052,1.705,1.705,20400000.0
2008-08-25 00:40:00,1.7049,1.7051,1.7045,1.705,76200000.0
2008-08-25 00:41:00,1.705,1.7052,1.7046,1.7051,40700000.0
2008-08-25 00:42:00,1.7051,1.7052,1.7047,1.7047,50700000.0
2008-08-25 00:43:00,1.7047,1.7047,1.7045,1.7046,394300000.0
2008-08-25 00:44:00,1.7046,1.7047,1.7046,1.7047,110400000.0
2008-08-25 00:45:00,1.7047,1.705,1.7047,1.705,28900000.0
2008-08-25 00:46:00,1.705,1.705,1.7047,1.7047,18300000.0
2008-08-25 00:47:00,1.7047,1.7047,1.70365,1.7045,92700000.0
2008-08-25 00:48:00,1.7047,1.7047,1.7038,1.7041,101600000.0
2008-08-25 00:49:00,1.7043,1.7043,1.7039,1.7039,56100000.0
2008-08-25 00:50:00,1.7039,1.704,1.7039,1.704,31100000.0
2008-08-25 00:51:00,1.704,1.7041,1.70335,1.7038,120600000.0
2008-08-25 00:52:00,1.7037,1.7039,1.7037,1.7038,137500000.0
2008-08-25 00:53:00,1.7037,1.7037,1.703,1.7033,164500000.0
2008-08-25 00:54:00,1.7033,1.7037,1.703,1.7037,154100000.0
2008-08-25 00:55:00,1.7038,1.704,1.7036,1.7037,47700000.0
2008-08-25 00:56:00,1.7037,1.7038,1.7031,1.7035,63700000.0
2008-08-25 00:57:00,1.7036,1.7036,1.7033,1.7034,31400000.0
2008-08-25 00:58:00,1.7034,1.7034,1.7032,1.7034,18000000.0
2008-08-25 00:59:00,1.7034,1.7034,1.703,1.703,70500000.0
2008-08-25 01:00:00,1.703,1.703,1.703,1.703,10500000.0
2008-08-25 01:01:00,1.703,1.703,1.7022,1.7022,50600000.0
2008-08-25 01:02:00,1.7022,1.7026,1.7022,1.7026,51300000.0
2008-08-25 01:03:00,1.7027,1.7027,1.702,1.7022,55500000.0
2008-08-25 01:04:00,1.702,1.702,1.7019,1.7019,26700000.0
2008-08-25 01:05:00,1.7019,1.7021,1.7019,1.702,57100000.0
2008-08-25 01:06:00,1.702,1.702,1.702,1.702,16100000.0
2008-08-25 01:07:00,1.702,1.7021,1.7019,1.7021,67500000.0
2008-08-25 01:08:00,1.7019,1.7022,1.7017,1.7019,60900000.0
2008-08-25 01:09:00,1.7019,1.7019,1.7017,1.7019,19100000.0
2008-08-25 01:10:00,1.7019,1.702,1.7018,1.7019,46400000.0
2008-08-25 01:11:00,1.7019,1.7021,1.7019,1.7019,50400000.0
2008-08-25 01:12:00,1.7021,1.7023,1.702,1.7021,55600000.0
2008-08-25 01:13:00,1.7021,1.7021,1.7017,1.7017,231600000.0
2008-08-25 01:14:00,1.7017,1.7019,1.7017,1.7018,37900000.0
2008-08-25 01:15:00,1.7018,1.7022,1.7018,1.7021,22900000.0
2008-08-25 01:16:00,1.702,1.702,1.702,1.702,20000000.0
2008-08-25 01:17:00,1.702,1.702,1.702,1.702,3200000.0
2008-08-25 01:18:00,1.7022,1.7024,1.7021,1.7021,46300000.0
2008-08-25 01:19:00,1.7021,1.7021,1.7016,1.7016,38900000.0
2008-08-25 01:20:00,1.7016,1.7016,1.7016,1.7016,5000000.0
2008-08-25 01:21:00,1.7016,1.7018,1.7016,1.7017,42200000.0
2008-08-25 01:22:00,1.70195,1.7027,1.7018,1.7026,43600000.0
2008-08-25 01:23:00,1.7026,1.7028,1.7018,1.7025,69900000.0
2008-08-25 01:24:00,1.70255,1.70255,1.70255,1.70255,5400000.0
2008-08-25 01:25:00,1.7025,1.70255,1.7025,1.7025,24600000.0
2008-08-25 01:26:00,1.7025,1.703,1.7024,1.703,142200000.0
2008-08-25 01:27:00,1.7029,1.703,1.7024,1.70265,84000000.0
2008-08-25 01:28:00,1.7027,1.7028,1.70265,1.7028,25600000.0
2008-08-25 01:29:00,1.7027,1.7028,1.70265,1.7027,48200000.0
2008-08-25 01:30:00,1.70265,1.70265,1.7026,1.70265,16200000.0
2008-08-25 01:31:00,1.7027,1.7027,1.7027,1.7027,5400000.0
2008-08-25 01:32:00,1.70265,1.7027,1.70265,1.70265,27000000.0
2008-08-25 01:33:00,1.70285,1.703,1.7028,1.7028,82300000.0
2008-08-25 01:34:00,1.7028,1.7028,1.7028,1.7028,2000000.0
2008-08-25 01:35:00,1.7027,1.7029,1.7027,1.7029,38000000.0
2008-08-25 01:36:00,1.70285,1.7031,1.7027,1.7028,149800000.0
2008-08-25 01:37:00,1.7028,1.70285,1.7026,1.70275,370700000.0
2008-08-25 01:38:00,1.7027,1.70325,1.7027,1.7032,119500000.0
2008-08-25 01:39:00,1.7032,1.7033,1.70315,1.7033,72800000.0
2008-08-25 01:40:00,1.7034,1.7034,1.703,1.7031,67800000.0
2008-08-25 01:41:00,1.7032,1.7032,1.70275,1.70275,28500000.0
2008-08-25 01:42:00,1.70275,1.70275,1.70235,1.70245,115000000.0
2008-08-25 01:43:00,1.70245,1.7025,1.70235,1.70245,76700000.0
2008-08-25 01:44:00,1.7025,1.7025,1.70215,1.70215,109000000.0
2008-08-25 01:45:00,1.70215,1.7025,1.70215,1.7023,54000000.0
2008-08-25 01:46:00,1.7022,1.70235,1.70215,1.70225,190700000.0
2008-08-25 01:47:00,1.70225,1.70225,1.702,1.7022,94900000.0
2008-08-25 01:48:00,1.7022,1.7028,1.70195,1.7027,251600000.0
2008-08-25 01:49:00,1.7027,1.70305,1.7027,1.70295,168800000.0
2008-08-25 01:50:00,1.70295,1.7034,1.70285,1.7034,191600000.0
2008-08-25 01:51:00,1.7034,1.7034,1.7029,1.703,189900000.0
2008-08-25 01:52:00,1.70305,1.7031,1.70285,1.70295,132000000.0
2008-08-25 01:53:00,1.70285,1.7029,1.70285,1.70285,25700000.0
2008-08-25 01:54:00,1.70285,1.703,1.70285,1.70295,93900000.0
2008-08-25 01:55:00,1.70295,1.70295,1.70285,1.70285,34400000.0
2008-08-25 01:56:00,1.7028,1.70305,1.7027,1.70275,124000000.0
2008-08-25 01:57:00,1.7027,1.7027,1.7027,1.7027,5900000.0
2008-08-25 01:58:00,1.7028,1.703,1.70275,1.703,92300000.0
2008-08-25 01:59:00,1.7031,1.7031,1.70245,1.7025,196500000.0
2008-08-25 02:00:00,1.7026,1.7028,1.7025,1.7025,152900000.0
2008-08-25 02:01:00,1.7025,1.7026,1.7024,1.7026,21800000.0
2008-08-25 02:02:00,1.7026,1.7026,1.7021,1.7021,120700000.0
2008-08-25 02:03:00,1.7021,1.7021,1.7021,1.7021,2000000.0
2008-08-25 02:04:00,1.7021,1.7021,1.7007,1.7011,326100000.0
2008-08-25 02:05:00,1.7011,1.70115,1.6997,1.7002,435300000.0
2008-08-25 02:06:00,1.7002,1.7013,1.7002,1.701,401000000.0
2008-08-25 02:07:00,1.701,1.7015,1.7008,1.70115,297500000.0
2008-08-25 02:08:00,1.7011,1.70225,1.70085,1.7019,401200000.0
2008-08-25 02:09:00,1.7019,1.70265,1.70175,1.70235,389800000.0
2008-08-25 02:10:00,1.70235,1.70235,1.70095,1.7017,417800000.0
2008-08-25 02:11:00,1.70165,1.7021,1.70145,1.70145,419800000.0
2008-08-25 02:12:00,1.70135,1.70185,1.7011,1.7013,603200000.0
2008-08-25 02:13:00,1.70135,1.7025,1.70105,1.70145,590500000.0
2008-08-25 02:14:00,1.7013,1.7022,1.70115,1.7021,381300000.0
2008-08-25 02:15:00,1.7021,1.7025,1.70155,1.7025,413700000.0
2008-08-25 02:16:00,1.70245,1.70325,1.7022,1.7023,555400000.0
2008-08-25 02:17:00,1.7024,1.7026,1.70135,1.70155,377000000.0
2008-08-25 02:18:00,1.70145,1.70215,1.70135,1.7018,272500000.0
2008-08-25 02:19:00,1.7018,1.7021,1.70135,1.7016,544600000.0
2008-08-25 02:20:00,1.7016,1.7049,1.7016,1.7049,520000000.0
2008-08-25 02:21:00,1.7049,1.70575,1.70475,1.7056,506100000.0
2008-08-25 02:22:00,1.7056,1.70605,1.7053,1.7056,431700000.0
2008-08-25 02:23:00,1.7056,1.7056,1.704,1.70455,595800000.0
2008-08-25 02:24:00,1.7045,1.70605,1.7045,1.7058,350600000.0
2008-08-25 02:25:00,1.7058,1.70595,1.70505,1.70545,534000000.0
2008-08-25 02:26:00,1.70545,1.7058,1.7052,1.70575,527400000.0
2008-08-25 02:27:00,1.70595,1.70595,1.7049,1.70565,447900000.0
2008-08-25 02:28:00,1.7057,1.70585,1.70505,1.7052,547000000.0
2008-08-25 02:29:00,1.70525,1.70535,1.7047,1.7053,373000000.0
2008-08-25 02:30:00,1.7053,1.7057,1.70505,1.7051,497100000.0
2008-08-25 02:31:00,1.70515,1.7067,1.70505,1.70625,189700000.0
2008-08-25 02:32:00,1.7063,1.7076,1.7061,1.7071,228400000.0
2008-08-25 02:33:00,1.70725,1.70825,1.7069,1.708,259600000.0
2008-08-25 02:34:00,1.70805,1.7085,1.7074,1.7075,166300000.0
2008-08-25 02:35:00,1.70745,1.70775,1.70635,1.70675,344200000.0
2008-08-25 02:36:00,1.7068,1.7076,1.70655,1.7076,428300000.0
2008-08-25 02:37:00,1.7076,1.70785,1.70705,1.7072,432700000.0
2008-08-25 02:38:00,1.70715,1.7074,1.70645,1.70685,354000000.0
2008-08-25 02:39:00,1.70695,1.7084,1.70685,1.7083,302700000.0
2008-08-25 02:40:00,1.7084,1.7088,1.70775,1.70775,495200000.0
2008-08-25 02:41:00,1.7078,1.70815,1.7068,1.7068,447700000.0
2008-08-25 02:42:00,1.70675,1.70705,1.70625,1.70655,564200000.0
2008-08-25 02:43:00,1.70665,1.7067,1.7063,1.70635,289200000.0
2008-08-25 02:44:00,1.7064,1.7068,1.7061,1.70665,492500000.0
2008-08-25 02:45:00,1.7066,1.7066,1.70585,1.7066,499700000.0
2008-08-25 02:46:00,1.7065,1.707,1.7059,1.70665,285100000.0
2008-08-25 02:47:00,1.7066,1.7066,1.70595,1.70615,276600000.0
2008-08-25 02:48:00,1.70605,1.70605,1.70555,1.70585,234600000.0
2008-08-25 02:49:00,1.70585,1.7062,1.70565,1.70615,193900000.0
2008-08-25 02:50:00,1.70615,1.7072,1.70585,1.7072,195000000.0
2008-08-25 02:51:00,1.7072,1.7076,1.70665,1.70665,264800000.0
2008-08-25 02:52:00,1.70665,1.70715,1.70645,1.70645,307500000.0
2008-08-25 02:53:00,1.70655,1.70745,1.7063,1.707,338000000.0
2008-08-25 02:54:00,1.707,1.70795,1.707,1.70755,460900000.0
2008-08-25 02:55:00,1.70755,1.70835,1.7062,1.7067,370500000.0
2008-08-25 02:56:00,1.70675,1.7068,1.7052,1.7055,166400000.0
2008-08-25 02:57:00,1.7055,1.7057,1.7052,1.7056,107800000.0
2008-08-25 02:58:00,1.7057,1.7059,1.7054,1.7055,65800000.0
2008-08-25 02:59:00,1.7054,1.7054,1.70465,1.7047,136800000.0
2008-08-25 03:00:00,1.7048,1.7053,1.7048,1.7052,121000000.0
2008-08-25 03:01:00,1.7054,1.7058,1.7053,1.70575,137900000.0
2008-08-25 03:02:00,1.70585,1.70595,1.7054,1.7054,94100000.0
2008-08-25 03:03:00,1.70535,1.70535,1.7051,1.70525,125100000.0
2008-08-25 03:04:00,1.7053,1.7054,1.705,1.705,90600000.0
2008-08-25 03:05:00,1.705,1.70515,1.7044,1.70445,149500000.0
2008-08-25 03:06:00,1.70445,1.70545,1.7044,1.70545,267900000.0
2008-08-25 03:07:00,1.70545,1.7056,1.7053,1.7055,215800000.0
2008-08-25 03:08:00,1.70555,1.70605,1.7055,1.706,217600000.0
2008-08-25 03:09:00,1.7061,1.7066,1.7061,1.7063,251500000.0
2008-08-25 03:10:00,1.7063,1.7064,1.7061,1.7063,194000000.0
2008-08-25 03:11:00,1.7063,1.70675,1.7062,1.70665,356300000.0
2008-08-25 03:12:00,1.70665,1.7068,1.706,1.7063,430300000.0
2008-08-25 03:13:00,1.70635,1.7066,1.7063,1.70645,223900000.0
2008-08-25 03:14:00,1.7064,1.70805,1.7064,1.7079,302400000.0
2008-08-25 03:15:00,1.7079,1.7079,1.70715,1.7072,237200000.0
2008-08-25 03:16:00,1.7072,1.70765,1.707,1.7075,206200000.0
2008-08-25 03:17:00,1.7075,1.7093,1.7074,1.7089,425300000.0
2008-08-25 03:18:00,1.7089,1.7089,1.70845,1.70845,214700000.0
2008-08-25 03:19:00,1.7085,1.7085,1.70825,1.7084,242000000.0
2008-08-25 03:20:00,1.7083,1.7083,1.7076,1.7076,261600000.0
2008-08-25 03:21:00,1.7076,1.7077,1.70755,1.7077,76300000.0
2008-08-25 03:22:00,1.7077,1.7078,1.70755,1.7077,81700000.0
2008-08-25 03:23:00,1.7079,1.708,1.70765,1.7077,238500000.0
2008-08-25 03:24:00,1.7078,1.708,1.7074,1.70775,363600000.0
2008-08-25 03:25:00,1.70775,1.70825,1.7077,1.7082,217900000.0
2008-08-25 03:26:00,1.7082,1.70855,1.708,1.7082,265900000.0
2008-08-25 03:27:00,1.7084,1.7084,1.70735,1.7075,144100000.0
2008-08-25 03:28:00,1.7075,1.7078,1.70735,1.70735,289800000.0
2008-08-25 03:29:00,1.7074,1.7077,1.7074,1.7075,263800000.0
2008-08-25 03:30:00,1.7074,1.7074,1.707,1.7073,404700000.0
2008-08-25 03:31:00,1.70725,1.7076,1.7072,1.7074,121200000.0
2008-08-25 03:32:00,1.7074,1.7077,1.7074,1.7076,99200000.0
2008-08-25 03:33:00,1.7076,1.7076,1.7072,1.7072,106300000.0
2008-08-25 03:34:00,1.7072,1.7072,1.70585,1.7063,100800000.0
2008-08-25 03:35:00,1.7063,1.7063,1.705,1.7054,113400000.0
2008-08-25 03:36:00,1.7054,1.7055,1.7053,1.7053,35100000.0
2008-08-25 03:37:00,1.7051,1.7055,1.7049,1.7055,153200000.0
2008-08-25 03:38:00,1.7055,1.7056,1.705,1.7055,132800000.0
2008-08-25 03:39:00,1.7056,1.7057,1.7055,1.7057,10600000.0
2008-08-25 03:40:00,1.7057,1.7061,1.70565,1.7059,106800000.0
2008-08-25 03:41:00,1.7059,1.706,1.7056,1.7057,140600000.0
2008-08-25 03:42:00,1.7058,1.706,1.7058,1.706,15800000.0
2008-08-25 03:43:00,1.706,1.7063,1.706,1.7062,71400000.0
2008-08-25 03:44:00,1.7062,1.7062,1.7057,1.7057,63400000.0
2008-08-25 03:45:00,1.7058,1.7058,1.7056,1.70565,108600000.0
2008-08-25 03:46:00,1.70565,1.7057,1.70565,1.7057,50600000.0
2008-08-25 03:47:00,1.7057,1.7057,1.7056,1.7057,71200000.0
2008-08-25 03:48:00,1.70565,1.706,1.7056,1.706,55600000.0
2008-08-25 03:49:00,1.706,1.7064,1.7056,1.7057,299200000.0
2008-08-25 03:50:00,1.7057,1.7058,1.7056,1.7058,74300000.0
2008-08-25 03:51:00,1.7058,1.706,1.7056,1.70565,152900000.0
2008-08-25 03:52:00,1.7057,1.706,1.7055,1.70575,229500000.0
2008-08-25 03:53:00,1.7057,1.7057,1.70545,1.7056,91100000.0
2008-08-25 03:54:00,1.7057,1.7059,1.70545,1.7057,188000000.0
2008-08-25 03:55:00,1.7057,1.7057,1.7052,1.7054,73400000.0
2008-08-25 03:56:00,1.7055,1.7058,1.7055,1.7055,169900000.0
2008-08-25 03:57:00,1.7058,1.7058,1.7054,1.7055,104400000.0
2008-08-25 03:58:00,1.7055,1.7056,1.7054,1.7056,72000000.0
2008-08-25 03:59:00,1.7056,1.7056,1.7056,1.7056,10000000.0
2008-08-25 04:00:00,1.7056,1.7063,1.70555,1.7059,108000000.0
2008-08-25 04:01:00,1.7059,1.70675,1.70585,1.7067,242400000.0
2008-08-25 04:02:00,1.7069,1.7069,1.7062,1.70625,83000000.0
2008-08-25 04:03:00,1.7063,1.7063,1.7061,1.7061,83800000.0
2008-08-25 04:04:00,1.7061,1.7062,1.7058,1.706,162100000.0
2008-08-25 04:05:00,1.706,1.7061,1.7059,1.7061,33900000.0
2008-08-25 04:06:00,1.7061,1.7063,1.706,1.706,25200000.0
2008-08-25 04:07:00,1.706,1.706,1.70555,1.70555,97800000.0
2008-08-25 04:08:00,1.70565,1.7059,1.7054,1.7054,178900000.0
2008-08-25 04:09:00,1.7055,1.70565,1.7055,1.7056,37200000.0
2008-08-25 04:10:00,1.70565,1.70575,1.705,1.7052,191800000.0
2008-08-25 04:11:00,1.7052,1.7052,1.7052,1.7052,8000000.0
2008-08-25 04:12:00,1.7053,1.7056,1.7053,1.7054,77200000.0
2008-08-25 04:13:00,1.7054,1.7059,1.7052,1.7059,86300000.0
2008-08-25 04:14:00,1.7059,1.7061,1.7055,1.70575,172100000.0
2008-08-25 04:15:00,1.70575,1.70585,1.70565,1.7057,131300000.0
2008-08-25 04:16:00,1.70565,1.70565,1.7053,1.7053,113000000.0
2008-08-25 04:17:00,1.70535,1.70555,1.70495,1.70525,262700000.0
2008-08-25 04:18:00,1.70525,1.70565,1.70515,1.7053,96800000.0
2008-08-25 04:19:00,1.7052,1.7058,1.7052,1.7056,81000000.0
2008-08-25 04:20:00,1.7056,1.7059,1.7056,1.7057,18000000.0
2008-08-25 04:21:00,1.7056,1.7057,1.7054,1.7056,54600000.0
2008-08-25 04:22:00,1.7056,1.7056,1.7052,1.7052,120700000.0
2008-08-25 04:23:00,1.7052,1.7052,1.7052,1.7052,7000000.0
2008-08-25 04:24:00,1.705,1.705,1.7049,1.7049,71500000.0
2008-08-25 04:25:00,1.7052,1.7054,1.7052,1.7054,71500000.0
2008-08-25 04:26:00,1.7054,1.7055,1.7054,1.7054,28400000.0
2008-08-25 04:27:00,1.7054,1.70575,1.7054,1.7057,161900000.0
2008-08-25 04:28:00,1.70575,1.70575,1.70525,1.7054,164100000.0
2008-08-25 04:29:00,1.7054,1.7054,1.7052,1.70525,130200000.0
2008-08-25 04:30:00,1.7053,1.7054,1.705,1.705,240100000.0
2008-08-25 04:31:00,1.705,1.70505,1.7046,1.7049,198400000.0
2008-08-25 04:32:00,1.70485,1.705,1.7048,1.705,85600000.0
2008-08-25 04:33:00,1.705,1.705,1.7049,1.70495,188100000.0
2008-08-25 04:34:00,1.705,1.705,1.705,1.705,13900000.0
2008-08-25 04:35:00,1.7046,1.7047,1.7046,1.7047,159600000.0
2008-08-25 04:36:00,1.70495,1.70495,1.7046,1.7046,159600000.0
2008-08-25 04:37:00,1.7046,1.7051,1.70455,1.705,133100000.0
2008-08-25 04:38:00,1.70505,1.70505,1.70495,1.70495,50600000.0
2008-08-25 04:39:00,1.70495,1.70505,1.7049,1.70505,107100000.0
2008-08-25 04:40:00,1.70505,1.7052,1.70495,1.70515,113000000.0
2008-08-25 04:41:00,1.7052,1.70535,1.7052,1.70535,17700000.0
2008-08-25 04:42:00,1.70535,1.70545,1.70535,1.70535,90400000.0
2008-08-25 04:43:00,1.7054,1.70545,1.7054,1.70545,6400000.0
2008-08-25 04:44:00,1.70545,1.7055,1.70535,1.70535,30000000.0
2008-08-25 04:45:00,1.70535,1.70535,1.70535,1.70535,5400000.0
2008-08-25 04:46:00,1.70545,1.70605,1.70545,1.70595,109300000.0
2008-08-25 04:47:00,1.70595,1.70615,1.7059,1.7059,167200000.0
2008-08-25 04:48:00,1.70585,1.706,1.70565,1.7059,127200000.0
2008-08-25 04:49:00,1.70585,1.70585,1.7058,1.7058,11800000.0
2008-08-25 04:50:00,1.7058,1.706,1.7058,1.7059,29300000.0
2008-08-25 04:51:00,1.7059,1.7059,1.7059,1.7059,45400000.0
2008-08-25 04:52:00,1.7059,1.706,1.7059,1.7059,51100000.0
2008-08-25 04:53:00,1.7059,1.7059,1.7055,1.7055,52000000.0
2008-08-25 04:54:00,1.7055,1.7055,1.7055,1.7055,3000000.0
2008-08-25 04:55:00,1.7055,1.7055,1.70535,1.7054,20200000.0
2008-08-25 04:56:00,1.70545,1.7055,1.7054,1.7054,117600000.0
2008-08-25 04:57:00,1.7054,1.7055,1.7053,1.7055,98300000.0
2008-08-25 04:58:00,1.7055,1.70555,1.7053,1.7053,127900000.0
2008-08-25 04:59:00,1.7053,1.7053,1.7053,1.7053,5900000.0
2008-08-25 05:00:00,1.7053,1.70545,1.7053,1.7053,59500000.0
2008-08-25 05:01:00,1.7053,1.70585,1.7053,1.7058,165000000.0
2008-08-25 05:02:00,1.7058,1.7059,1.7058,1.7058,56800000.0
2008-08-25 05:03:00,1.7058,1.7059,1.7057,1.7058,85200000.0
2008-08-25 05:04:00,1.7058,1.7058,1.7057,1.7057,61000000.0
2008-08-25 05:05:00,1.7057,1.7058,1.7057,1.7058,12600000.0
2008-08-25 05:06:00,1.7058,1.7058,1.7054,1.7055,28800000.0
2008-08-25 05:07:00,1.7055,1.7057,1.7055,1.7057,43100000.0
2008-08-25 05:08:00,1.7057,1.7057,1.7056,1.7057,16600000.0
2008-08-25 05:09:00,1.7059,1.7059,1.7056,1.7058,16000000.0
2008-08-25 05:10:00,1.7058,1.7059,1.7058,1.7058,21000000.0
2008-08-25 05:11:00,1.7058,1.7058,1.7058,1.7058,2000000.0
2008-08-25 05:12:00,1.7058,1.706,1.7058,1.7059,13000000.0
2008-08-25 05:13:00,1.7059,1.7059,1.7058,1.7058,3000000.0
2008-08-25 05:14:00,1.7055,1.7055,1.7054,1.7054,38800000.0
2008-08-25 05:15:00,1.7058,1.7059,1.7056,1.7059,38800000.0
2008-08-25 05:16:00,1.70595,1.706,1.7059,1.706,21400000.0
2008-08-25 05:17:00,1.7058,1.7059,1.7056,1.7056,49800000.0
2008-08-25 05:18:00,1.7056,1.7057,1.7053,1.7057,62300000.0
2008-08-25 05:19:00,1.7057,1.7059,1.7054,1.70555,125500000.0
2008-08-25 05:20:00,1.7056,1.7056,1.70525,1.7056,150500000.0
2008-08-25 05:21:00,1.7056,1.7057,1.7056,1.7057,25400000.0
2008-08-25 05:22:00,1.7056,1.706,1.7056,1.706,92100000.0
2008-08-25 05:23:00,1.706,1.7061,1.70595,1.7061,39900000.0
2008-08-25 05:24:00,1.70605,1.7061,1.70565,1.70575,165500000.0
2008-08-25 05:25:00,1.7057,1.7057,1.7055,1.7057,56600000.0
2008-08-25 05:26:00,1.7058,1.7059,1.7057,1.7057,121900000.0
2008-08-25 05:27:00,1.7058,1.7058,1.7056,1.7056,139200000.0
2008-08-25 05:28:00,1.7056,1.70565,1.7056,1.7056,24800000.0
2008-08-25 05:29:00,1.7056,1.7057,1.7053,1.7054,114900000.0
2008-08-25 05:30:00,1.7053,1.7056,1.7052,1.7055,158200000.0
2008-08-25 05:31:00,1.7055,1.7055,1.7053,1.7054,9000000.0
2008-08-25 05:32:00,1.7055,1.7055,1.7051,1.7053,79100000.0
2008-08-25 05:33:00,1.7053,1.7056,1.7053,1.7053,26000000.0
2008-08-25 05:34:00,1.7053,1.7054,1.7051,1.7054,127800000.0
2008-08-25 05:35:00,1.7053,1.7054,1.7051,1.7053,66100000.0
2008-08-25 05:36:00,1.7052,1.7053,1.7052,1.7053,20600000.0
2008-08-25 05:37:00,1.7054,1.7056,1.7052,1.7054,30000000.0
2008-08-25 05:38:00,1.7054,1.7061,1.7053,1.7059,36600000.0
2008-08-25 05:39:00,1.7059,1.7064,1.7059,1.7064,138900000.0
2008-08-25 05:40:00,1.7064,1.7065,1.7059,1.7062,116000000.0
2008-08-25 05:41:00,1.7062,1.7062,1.706,1.70605,86000000.0
2008-08-25 05:42:00,1.70605,1.7063,1.70595,1.7061,119800000.0
2008-08-25 05:43:00,1.70625,1.7071,1.70625,1.707,269000000.0
2008-08-25 05:44:00,1.707,1.7074,1.7066,1.7074,178800000.0
2008-08-25 05:45:00,1.7072,1.7076,1.707,1.7075,244700000.0
2008-08-25 05:46:00,1.7075,1.7081,1.7071,1.7074,268800000.0
2008-08-25 05:47:00,1.7075,1.7075,1.7066,1.7066,83700000.0
2008-08-25 05:48:00,1.7067,1.7068,1.7065,1.7067,186200000.0
2008-08-25 05:49:00,1.7067,1.7068,1.7066,1.7068,42600000.0
2008-08-25 05:50:00,1.7068,1.7068,1.7063,1.7065,64900000.0
2008-08-25 05:51:00,1.7065,1.7066,1.7064,1.7065,84800000.0
2008-08-25 05:52:00,1.7065,1.707,1.7065,1.707,110400000.0
2008-08-25 05:53:00,1.707,1.707,1.7068,1.7068,32000000.0
2008-08-25 05:54:00,1.70685,1.707,1.7065,1.7068,143100000.0
2008-08-25 05:55:00,1.70685,1.7072,1.70685,1.7072,95700000.0
2008-08-25 05:56:00,1.7072,1.7072,1.7066,1.7066,67700000.0
2008-08-25 05:57:00,1.7066,1.7066,1.7063,1.7064,99200000.0
2008-08-25 05:58:00,1.7064,1.707,1.7061,1.7069,135100000.0
2008-08-25 05:59:00,1.707,1.7071,1.7067,1.7068,125300000.0
2008-08-25 06:00:00,1.7069,1.707,1.70645,1.7069,194100000.0
2008-08-25 06:01:00,1.7067,1.7069,1.7063,1.7063,157500000.0
2008-08-25 06:02:00,1.7063,1.7065,1.7059,1.706,61000000.0
2008-08-25 06:03:00,1.706,1.7062,1.7057,1.7061,145500000.0
2008-08-25 06:04:00,1.706,1.7064,1.7057,1.7063,202000000.0
2008-08-25 06:05:00,1.7063,1.7067,1.7062,1.7067,129000000.0
2008-08-25 06:06:00,1.7067,1.7068,1.7065,1.7065,39100000.0
2008-08-25 06:07:00,1.7065,1.7065,1.7061,1.7063,62100000.0
2008-08-25 06:08:00,1.7063,1.7064,1.7058,1.7058,120200000.0
2008-08-25 06:09:00,1.7058,1.706,1.7056,1.7058,45700000.0
2008-08-25 06:10:00,1.7058,1.7058,1.7057,1.7057,10200000.0
2008-08-25 06:11:00,1.7057,1.7058,1.7055,1.7057,54800000.0
2008-08-25 06:12:00,1.7058,1.7058,1.7055,1.7055,109300000.0
2008-08-25 06:13:00,1.7055,1.7056,1.7051,1.7053,162600000.0
2008-08-25 06:14:00,1.7053,1.7055,1.7051,1.7055,128200000.0
2008-08-25 06:15:00,1.7055,1.7056,1.7053,1.7053,118800000.0
2008-08-25 06:16:00,1.7053,1.7054,1.7052,1.7052,106900000.0
2008-08-25 06:17:00,1.7052,1.7056,1.7052,1.70555,329400000.0
2008-08-25 06:18:00,1.70555,1.70575,1.7055,1.7057,302600000.0
2008-08-25 06:19:00,1.7057,1.7059,1.7056,1.7059,120600000.0
2008-08-25 06:20:00,1.7059,1.7059,1.7055,1.7056,81500000.0
2008-08-25 06:21:00,1.7056,1.70575,1.7056,1.7056,46900000.0
2008-08-25 06:22:00,1.7056,1.70575,1.70525,1.70575,93300000.0
2008-08-25 06:23:00,1.7058,1.70585,1.7054,1.70545,147700000.0
2008-08-25 06:24:00,1.70555,1.70565,1.7052,1.7055,236600000.0
2008-08-25 06:25:00,1.7055,1.7057,1.7054,1.7055,84900000.0
2008-08-25 06:26:00,1.7055,1.7057,1.7055,1.7056,22800000.0
2008-08-25 06:27:00,1.7056,1.7058,1.7055,1.7056,47400000.0
2008-08-25 06:28:00,1.7056,1.7058,1.7054,1.7057,45200000.0
2008-08-25 06:29:00,1.7057,1.7058,1.7057,1.7058,63000000.0
2008-08-25 06:30:00,1.7057,1.7058,1.705,1.7056,130900000.0
2008-08-25 06:31:00,1.7056,1.7058,1.70545,1.70545,72500000.0
2008-08-25 06:32:00,1.7054,1.7056,1.7053,1.7053,113000000.0
2008-08-25 06:33:00,1.7053,1.706,1.70515,1.7055,148000000.0
2008-08-25 06:34:00,1.7054,1.7058,1.70515,1.7053,222100000.0
2008-08-25 06:35:00,1.7052,1.7054,1.7049,1.7052,147600000.0
2008-08-25 06:36:00,1.7052,1.7055,1.7044,1.705,149200000.0
2008-08-25 06:37:00,1.705,1.7052,1.7047,1.70515,393000000.0
2008-08-25 06:38:00,1.7052,1.70615,1.7052,1.7059,376100000.0
2008-08-25 06:39:00,1.7059,1.706,1.7056,1.7056,315200000.0
2008-08-25 06:40:00,1.7056,1.7056,1.7052,1.7055,175200000.0
2008-08-25 06:41:00,1.7056,1.70575,1.7055,1.7057,242500000.0
2008-08-25 06:42:00,1.7057,1.7058,1.7053,1.7056,355900000.0
2008-08-25 06:43:00,1.7056,1.7058,1.70525,1.7054,284100000.0
2008-08-25 06:44:00,1.7054,1.7057,1.7054,1.7055,95200000.0
2008-08-25 06:45:00,1.70555,1.7057,1.7054,1.7055,197800000.0
2008-08-25 06:46:00,1.70555,1.7057,1.70535,1.7054,377800000.0
2008-08-25 06:47:00,1.7052,1.7055,1.7048,1.7055,215900000.0
2008-08-25 06:48:00,1.7056,1.7062,1.7056,1.7062,153000000.0
2008-08-25 06:49:00,1.7062,1.7062,1.70595,1.706,127600000.0
2008-08-25 06:50:00,1.706,1.70625,1.7058,1.7059,94300000.0
2008-08-25 06:51:00,1.7059,1.7059,1.70575,1.70585,102400000.0
2008-08-25 06:52:00,1.70585,1.7059,1.7054,1.7057,220600000.0
2008-08-25 06:53:00,1.7057,1.7057,1.70555,1.70565,101100000.0
2008-08-25 06:54:00,1.7057,1.70575,1.7057,1.7057,28500000.0
2008-08-25 06:55:00,1.7058,1.70605,1.7058,1.7058,86800000.0
2008-08-25 06:56:00,1.7058,1.7058,1.70545,1.7055,107700000.0
2008-08-25 06:57:00,1.7055,1.7061,1.70545,1.70565,218000000.0
2008-08-25 06:58:00,1.70565,1.70565,1.7054,1.7055,112300000.0
2008-08-25 06:59:00,1.7055,1.7056,1.70515,1.7053,258000000.0
2008-08-25 07:00:00,1.7053,1.70555,1.7053,1.70545,338500000.0
2008-08-25 07:01:00,1.70545,1.70615,1.70525,1.70615,524400000.0
2008-08-25 07:02:00,1.70615,1.70615,1.7058,1.7059,217200000.0
2008-08-25 07:03:00,1.706,1.7063,1.70565,1.706,202900000.0
2008-08-25 07:04:00,1.706,1.706,1.7056,1.7058,242800000.0
2008-08-25 07:05:00,1.7058,1.70605,1.7056,1.7059,214900000.0
2008-08-25 07:06:00,1.70595,1.7064,1.70575,1.706,240900000.0
2008-08-25 07:07:00,1.70595,1.70595,1.7054,1.70555,170100000.0
2008-08-25 07:08:00,1.7056,1.7056,1.70545,1.7056,113500000.0
2008-08-25 07:09:00,1.7057,1.70575,1.7057,1.70575,8000000.0
2008-08-25 07:10:00,1.7058,1.7058,1.7055,1.7055,67400000.0
2008-08-25 07:11:00,1.7055,1.7057,1.7055,1.7057,83000000.0
2008-08-25 07:12:00,1.7057,1.706,1.7056,1.70585,186700000.0
2008-08-25 07:13:00,1.706,1.706,1.7054,1.7057,165900000.0
2008-08-25 07:14:00,1.70575,1.706,1.70565,1.706,261300000.0
2008-08-25 07:15:00,1.706,1.706,1.7051,1.70565,186100000.0
2008-08-25 07:16:00,1.7056,1.70595,1.7054,1.70585,334100000.0
2008-08-25 07:17:00,1.7059,1.7063,1.7054,1.7058,341500000.0
2008-08-25 07:18:00,1.7058,1.7058,1.7056,1.7056,84400000.0
2008-08-25 07:19:00,1.70555,1.7058,1.70525,1.7054,326600000.0
2008-08-25 07:20:00,1.7054,1.7059,1.70535,1.70575,149400000.0
2008-08-25 07:21:00,1.7057,1.7057,1.7051,1.7055,145600000.0
2008-08-25 07:22:00,1.7055,1.70555,1.7052,1.7053,228600000.0
2008-08-25 07:23:00,1.7053,1.70535,1.705,1.70515,223300000.0
2008-08-25 07:24:00,1.7052,1.7056,1.7041,1.7042,204800000.0
2008-08-25 07:25:00,1.70425,1.7048,1.70425,1.7047,249100000.0
2008-08-25 07:26:00,1.7047,1.705,1.70445,1.70455,211100000.0
2008-08-25 07:27:00,1.7046,1.7047,1.7044,1.7045,110000000.0
2008-08-25 07:28:00,1.7045,1.70455,1.7043,1.7045,70000000.0
2008-08-25 07:29:00,1.7045,1.70465,1.7043,1.70465,240700000.0
2008-08-25 07:30:00,1.7046,1.7048,1.7041,1.7042,206500000.0
2008-08-25 07:31:00,1.7042,1.7044,1.7038,1.7042,197300000.0
2008-08-25 07:32:00,1.7042,1.7046,1.7036,1.7042,243800000.0
2008-08-25 07:33:00,1.7042,1.7045,1.704,1.704,50400000.0
2008-08-25 07:34:00,1.7041,1.7045,1.7041,1.70435,168900000.0
2008-08-25 07:35:00,1.7044,1.7049,1.7043,1.7044,165800000.0
2008-08-25 07:36:00,1.7044,1.7048,1.704,1.7045,351100000.0
2008-08-25 07:37:00,1.7045,1.705,1.70435,1.7049,170100000.0
2008-08-25 07:38:00,1.7049,1.7057,1.7049,1.70515,342700000.0
2008-08-25 07:39:00,1.70515,1.70515,1.7041,1.7041,150700000.0
2008-08-25 07:40:00,1.70405,1.7042,1.70295,1.7034,354000000.0
2008-08-25 07:41:00,1.70355,1.7039,1.7034,1.7038,258900000.0
2008-08-25 07:42:00,1.7038,1.704,1.70335,1.7037,115900000.0
2008-08-25 07:43:00,1.7037,1.7044,1.7037,1.7044,82000000.0
2008-08-25 07:44:00,1.7044,1.7048,1.7043,1.7047,60800000.0
2008-08-25 07:45:00,1.7047,1.7049,1.7046,1.7046,40900000.0
2008-08-25 07:46:00,1.7045,1.7045,1.7044,1.7044,30600000.0
2008-08-25 07:47:00,1.7044,1.7049,1.7042,1.7049,59900000.0
2008-08-25 07:48:00,1.7048,1.705,1.7045,1.7048,131900000.0
2008-08-25 07:49:00,1.7048,1.7051,1.7046,1.7051,138600000.0
2008-08-25 07:50:00,1.70495,1.705,1.7044,1.70445,226200000.0
2008-08-25 07:51:00,1.7045,1.7049,1.7045,1.7048,246300000.0
2008-08-25 07:52:00,1.7048,1.7051,1.7046,1.70505,184000000.0
2008-08-25 07:53:00,1.7051,1.7055,1.70495,1.7055,229700000.0
2008-08-25 07:54:00,1.7055,1.7057,1.7054,1.7054,58600000.0
2008-08-25 07:55:00,1.7054,1.7055,1.7047,1.7053,190700000.0
2008-08-25 07:56:00,1.70535,1.7059,1.70485,1.7051,144800000.0
2008-08-25 07:57:00,1.7053,1.7053,1.7049,1.7052,103700000.0
2008-08-25 07:58:00,1.7052,1.7052,1.7044,1.7045,149800000.0
2008-08-25 07:59:00,1.7045,1.7051,1.7042,1.7042,166900000.0
2008-08-25 08:00:00,1.7042,1.7047,1.7042,1.70465,182200000.0
2008-08-25 08:01:00,1.7047,1.70475,1.7041,1.7044,220600000.0
2008-08-25 08:02:00,1.7044,1.7047,1.7044,1.70445,272200000.0
2008-08-25 08:03:00,1.70445,1.7045,1.7041,1.70415,223800000.0
2008-08-25 08:04:00,1.70415,1.7047,1.70395,1.7045,164900000.0
2008-08-25 08:05:00,1.7046,1.7046,1.7041,1.70415,157800000.0
2008-08-25 08:06:00,1.70425,1.7045,1.70425,1.70435,105500000.0
2008-08-25 08:07:00,1.7043,1.7044,1.70415,1.7043,66400000.0
2008-08-25 08:08:00,1.7043,1.7045,1.7041,1.7042,69000000.0
2008-08-25 08:09:00,1.7041,1.7044,1.7037,1.704,333200000.0
2008-08-25 08:10:00,1.704,1.7042,1.7038,1.7039,215000000.0
2008-08-25 08:11:00,1.7039,1.7043,1.7039,1.70395,171300000.0
2008-08-25 08:12:00,1.70395,1.70435,1.7032,1.70365,450300000.0
2008-08-25 08:13:00,1.7036,1.70385,1.7034,1.7035,442400000.0
2008-08-25 08:14:00,1.70345,1.7036,1.7031,1.7035,333000000.0
2008-08-25 08:15:00,1.7034,1.7038,1.7034,1.7038,164900000.0
2008-08-25 08:16:00,1.7038,1.70465,1.7031,1.7044,442600000.0
2008-08-25 08:17:00,1.7046,1.7046,1.7043,1.7045,79500000.0
2008-08-25 08:18:00,1.7045,1.7047,1.7045,1.7046,33400000.0
2008-08-25 08:19:00,1.7046,1.7047,1.7045,1.7045,14000000.0
2008-08-25 08:20:00,1.7045,1.7049,1.7043,1.7046,61300000.0
2008-08-25 08:21:00,1.7045,1.7045,1.7044,1.7044,9800000.0
2008-08-25 08:22:00,1.7043,1.7047,1.7041,1.7041,58800000.0
2008-08-25 08:23:00,1.704,1.7047,1.704,1.7047,76300000.0
2008-08-25 08:24:00,1.7047,1.7049,1.7043,1.7049,91200000.0
2008-08-25 08:25:00,1.7049,1.7049,1.7042,1.7048,78900000.0
2008-08-25 08:26:00,1.7048,1.7048,1.7037,1.7037,85600000.0
2008-08-25 08:27:00,1.7037,1.7041,1.70365,1.7038,122900000.0
2008-08-25 08:28:00,1.70395,1.704,1.7036,1.7038,180700000.0
2008-08-25 08:29:00,1.7038,1.70405,1.7037,1.7039,209300000.0
2008-08-25 08:30:00,1.7039,1.7042,1.70295,1.7032,183900000.0
2008-08-25 08:31:00,1.7033,1.70355,1.7031,1.7034,194400000.0
2008-08-25 08:32:00,1.70325,1.7037,1.7032,1.7035,149600000.0
2008-08-25 08:33:00,1.7035,1.7039,1.7028,1.70375,135900000.0
2008-08-25 08:34:00,1.7038,1.704,1.70335,1.7038,68400000.0
2008-08-25 08:35:00,1.704,1.7046,1.704,1.7044,117300000.0
2008-08-25 08:36:00,1.7044,1.70455,1.70405,1.7042,49800000.0
2008-08-25 08:37:00,1.7042,1.7043,1.7037,1.7039,87500000.0
2008-08-25 08:38:00,1.704,1.704,1.70325,1.7034,113700000.0
2008-08-25 08:39:00,1.7034,1.70415,1.7034,1.704,113800000.0
2008-08-25 08:40:00,1.704,1.7041,1.7038,1.7041,36700000.0
2008-08-25 08:41:00,1.704,1.7045,1.704,1.70405,94000000.0
2008-08-25 08:42:00,1.704,1.7043,1.7039,1.7039,95200000.0
2008-08-25 08:43:00,1.7039,1.7041,1.7035,1.70365,119700000.0
2008-08-25 08:44:00,1.70365,1.7041,1.7035,1.7038,70900000.0
2008-08-25 08:45:00,1.7037,1.704,1.7034,1.7034,61600000.0
2008-08-25 08:46:00,1.7035,1.704,1.70345,1.7039,159600000.0
2008-08-25 08:47:00,1.70395,1.70415,1.7034,1.7035,131500000.0
2008-08-25 08:48:00,1.7035,1.7042,1.70345,1.704,162200000.0
2008-08-25 08:49:00,1.704,1.70405,1.70345,1.7035,59000000.0
2008-08-25 08:50:00,1.7035,1.7035,1.7032,1.7032,115600000.0
2008-08-25 08:51:00,1.7032,1.7038,1.7028,1.703,108200000.0
2008-08-25 08:52:00,1.7031,1.7036,1.703,1.7034,89700000.0
2008-08-25 08:53:00,1.7034,1.7034,1.7027,1.703,128100000.0
2008-08-25 08:54:00,1.703,1.7032,1.7021,1.7024,224000000.0
2008-08-25 08:55:00,1.7025,1.703,1.7025,1.703,189500000.0
2008-08-25 08:56:00,1.7029,1.70305,1.7027,1.7028,95900000.0
2008-08-25 08:57:00,1.7028,1.7034,1.7028,1.7032,87000000.0
2008-08-25 08:58:00,1.7033,1.7034,1.7032,1.7034,78200000.0
2008-08-25 08:59:00,1.7034,1.7034,1.70275,1.7029,158500000.0
2008-08-25 09:00:00,1.70295,1.7032,1.7028,1.7029,116100000.0
2008-08-25 09:01:00,1.7029,1.70305,1.7029,1.7029,66100000.0
2008-08-25 09:02:00,1.7029,1.7029,1.7025,1.7026,124300000.0
2008-08-25 09:03:00,1.7026,1.703,1.70255,1.7027,121200000.0
2008-08-25 09:04:00,1.7027,1.7027,1.7025,1.7026,140700000.0
2008-08-25 09:05:00,1.7026,1.7027,1.7025,1.7027,113500000.0
2008-08-25 09:06:00,1.7027,1.70305,1.7025,1.703,192800000.0
2008-08-25 09:07:00,1.703,1.70305,1.7025,1.7026,193300000.0
2008-08-25 09:08:00,1.7026,1.7027,1.702,1.7025,97100000.0
2008-08-25 09:09:00,1.7025,1.7025,1.7022,1.7025,54100000.0
2008-08-25 09:10:00,1.7025,1.70315,1.7024,1.7029,267400000.0
2008-08-25 09:11:00,1.703,1.70415,1.703,1.7038,308100000.0
2008-08-25 09:12:00,1.7039,1.7039,1.70325,1.7033,337700000.0
2008-08-25 09:13:00,1.7033,1.70375,1.703,1.7037,147200000.0
2008-08-25 09:14:00,1.70365,1.70365,1.70315,1.7035,133700000.0
2008-08-25 09:15:00,1.7035,1.7038,1.7035,1.7036,152700000.0
2008-08-25 09:16:00,1.7036,1.7037,1.7031,1.7033,90400000.0
2008-08-25 09:17:00,1.7032,1.7038,1.7032,1.7037,171600000.0
2008-08-25 09:18:00,1.70365,1.7037,1.7035,1.7036,130000000.0
2008-08-25 09:19:00,1.7036,1.70365,1.7033,1.7033,153700000.0
2008-08-25 09:20:00,1.70325,1.7041,1.70325,1.7036,162200000.0
2008-08-25 09:21:00,1.7036,1.70395,1.7034,1.70375,133100000.0
2008-08-25 09:22:00,1.70375,1.7039,1.7033,1.7035,270900000.0
2008-08-25 09:23:00,1.7035,1.7036,1.7031,1.7032,226500000.0
2008-08-25 09:24:00,1.7032,1.70345,1.7029,1.7032,278700000.0
2008-08-25 09:25:00,1.7033,1.7033,1.70305,1.70325,114200000.0
2008-08-25 09:26:00,1.7033,1.7035,1.70325,1.70325,161400000.0
2008-08-25 09:27:00,1.7033,1.7033,1.70295,1.7033,113800000.0
2008-08-25 09:28:00,1.7033,1.7035,1.70315,1.7033,155500000.0
2008-08-25 09:29:00,1.7033,1.7037,1.7033,1.7035,40400000.0
2008-08-25 09:30:00,1.7033,1.7035,1.7031,1.7031,78400000.0
2008-08-25 09:31:00,1.7031,1.7033,1.70295,1.70325,111200000.0
2008-08-25 09:32:00,1.70315,1.7034,1.7031,1.7033,80300000.0
2008-08-25 09:33:00,1.7033,1.7038,1.7032,1.7036,82500000.0
2008-08-25 09:34:00,1.7036,1.704,1.7034,1.7034,186700000.0
2008-08-25 09:35:00,1.70345,1.7037,1.7033,1.7035,119200000.0
2008-08-25 09:36:00,1.7035,1.704,1.7034,1.7039,118800000.0
2008-08-25 09:37:00,1.7039,1.70415,1.7036,1.704,190300000.0
2008-08-25 09:38:00,1.704,1.7041,1.7034,1.7034,60300000.0
2008-08-25 09:39:00,1.7034,1.7037,1.7034,1.70365,83500000.0
2008-08-25 09:40:00,1.70365,1.70365,1.7035,1.7036,31100000.0
2008-08-25 09:41:00,1.7036,1.7037,1.7033,1.7036,64300000.0
2008-08-25 09:42:00,1.7036,1.7036,1.70325,1.7035,88300000.0
2008-08-25 09:43:00,1.7035,1.7036,1.7032,1.7032,54400000.0
2008-08-25 09:44:00,1.7032,1.7035,1.703,1.703,196300000.0
2008-08-25 09:45:00,1.703,1.70315,1.7029,1.70305,42400000.0
2008-08-25 09:46:00,1.70305,1.7031,1.7029,1.7031,27000000.0
2008-08-25 09:47:00,1.7031,1.70335,1.7029,1.7033,57600000.0
2008-08-25 09:48:00,1.7033,1.70345,1.70325,1.7033,18000000.0
2008-08-25 09:49:00,1.7033,1.7038,1.70315,1.7036,35700000.0
2008-08-25 09:50:00,1.7036,1.7037,1.7036,1.7036,26000000.0
2008-08-25 09:51:00,1.7036,1.7036,1.7033,1.7034,28800000.0
2008-08-25 09:52:00,1.7033,1.7034,1.70315,1.70315,33400000.0
2008-08-25 09:53:00,1.7032,1.7032,1.703,1.703,86100000.0
2008-08-25 09:54:00,1.703,1.7031,1.7027,1.7027,84100000.0
2008-08-25 09:55:00,1.7028,1.703,1.7026,1.7027,70100000.0
2008-08-25 09:56:00,1.7026,1.7029,1.7022,1.7029,96300000.0
2008-08-25 09:57:00,1.70295,1.7033,1.70265,1.7032,117600000.0
2008-08-25 09:58:00,1.7032,1.7034,1.703,1.7034,56800000.0
2008-08-25 09:59:00,1.7034,1.7035,1.7032,1.7032,69200000.0
2008-08-25 10:00:00,1.7031,1.7033,1.703,1.7032,64600000.0
2008-08-25 10:01:00,1.7032,1.7034,1.7032,1.7032,106000000.0
2008-08-25 10:02:00,1.7032,1.7033,1.703,1.7032,39200000.0
2008-08-25 10:03:00,1.703,1.7032,1.7025,1.7025,94400000.0
2008-08-25 10:04:00,1.7026,1.7032,1.7026,1.703,69400000.0
2008-08-25 10:05:00,1.703,1.70335,1.70265,1.70335,140100000.0
2008-08-25 10:06:00,1.7033,1.7033,1.703,1.7031,62500000.0
2008-08-25 10:07:00,1.7031,1.7034,1.7029,1.7031,112100000.0
2008-08-25 10:08:00,1.7031,1.7034,1.703,1.7033,66400000.0
2008-08-25 10:09:00,1.7033,1.70395,1.7033,1.7034,201300000.0
2008-08-25 10:10:00,1.70335,1.7036,1.70295,1.7034,160900000.0
2008-08-25 10:11:00,1.7034,1.70345,1.70315,1.70335,160800000.0
2008-08-25 10:12:00,1.7034,1.7036,1.703,1.70305,69900000.0
2008-08-25 10:13:00,1.70305,1.70305,1.70255,1.7026,191300000.0
2008-08-25 10:14:00,1.7026,1.7028,1.70235,1.7026,105400000.0
2008-08-25 10:15:00,1.7026,1.703,1.70245,1.7028,115700000.0
2008-08-25 10:16:00,1.7029,1.70295,1.70265,1.70275,50700000.0
2008-08-25 10:17:00,1.70275,1.70305,1.7026,1.70305,82900000.0
2008-08-25 10:18:00,1.70305,1.70315,1.70285,1.7029,49600000.0
2008-08-25 10:19:00,1.7029,1.703,1.7028,1.7029,21000000.0
2008-08-25 10:20:00,1.70285,1.70295,1.70285,1.70295,11800000.0
2008-08-25 10:21:00,1.70285,1.703,1.7027,1.7028,19500000.0
2008-08-25 10:22:00,1.70275,1.7031,1.70275,1.7029,20900000.0
2008-08-25 10:23:00,1.7029,1.7031,1.7029,1.7031,10800000.0
2008-08-25 10:24:00,1.7031,1.7031,1.7031,1.7031,12000000.0
2008-08-25 10:25:00,1.7032,1.7032,1.70305,1.7032,13400000.0
2008-08-25 10:26:00,1.7032,1.7038,1.7032,1.7038,47400000.0
2008-08-25 10:27:00,1.7038,1.7038,1.7038,1.7038,11000000.0
2008-08-25 10:28:00,1.7038,1.704,1.7036,1.7036,40700000.0
2008-08-25 10:29:00,1.7036,1.7037,1.7035,1.7037,45200000.0
2008-08-25 10:30:00,1.7039,1.7041,1.7037,1.7041,84200000.0
2008-08-25 10:31:00,1.70415,1.7045,1.70415,1.7045,69800000.0
2008-08-25 10:32:00,1.7044,1.7044,1.7038,1.7043,73600000.0
2008-08-25 10:33:00,1.7042,1.7043,1.704,1.7041,105000000.0
2008-08-25 10:34:00,1.7041,1.7042,1.704,1.704,40000000.0
2008-08-25 10:35:00,1.704,1.704,1.70375,1.7039,59500000.0
2008-08-25 10:36:00,1.70395,1.7043,1.7039,1.70425,11800000.0
2008-08-25 10:37:00,1.7042,1.7047,1.7041,1.7044,50300000.0
2008-08-25 10:38:00,1.7044,1.7048,1.7043,1.70435,171800000.0
2008-08-25 10:39:00,1.70445,1.70455,1.7042,1.7042,53900000.0
2008-08-25 10:40:00,1.7041,1.7043,1.7041,1.7043,48900000.0
2008-08-25 10:41:00,1.7043,1.7044,1.7041,1.7041,143600000.0
2008-08-25 10:42:00,1.7041,1.7042,1.7039,1.7039,88000000.0
2008-08-25 10:43:00,1.7039,1.7041,1.7038,1.7039,212800000.0
2008-08-25 10:44:00,1.7039,1.7041,1.7034,1.7034,111300000.0
2008-08-25 10:45:00,1.7034,1.70395,1.7034,1.7039,41200000.0
2008-08-25 10:46:00,1.7039,1.70395,1.70345,1.7037,67700000.0
2008-08-25 10:47:00,1.7037,1.70375,1.7034,1.7035,73400000.0
2008-08-25 10:48:00,1.7035,1.7035,1.7032,1.7032,40000000.0
2008-08-25 10:49:00,1.7032,1.7035,1.7032,1.7032,25300000.0
2008-08-25 10:50:00,1.7032,1.7032,1.70285,1.703,119600000.0
2008-08-25 10:51:00,1.70305,1.7032,1.7029,1.70295,48400000.0
2008-08-25 10:52:00,1.70295,1.70325,1.70285,1.7029,51000000.0
2008-08-25 10:53:00,1.7029,1.7033,1.7029,1.7032,43200000.0
2008-08-25 10:54:00,1.7032,1.7033,1.7028,1.7028,50300000.0
2008-08-25 10:55:00,1.7028,1.7029,1.7025,1.7025,50600000.0
2008-08-25 10:56:00,1.7025,1.7026,1.7024,1.7024,38800000.0
2008-08-25 10:57:00,1.7025,1.70325,1.7024,1.70325,49900000.0
2008-08-25 10:58:00,1.70325,1.7033,1.70265,1.7027,76300000.0
2008-08-25 10:59:00,1.7027,1.70345,1.7027,1.70335,68000000.0
2008-08-25 11:00:00,1.70335,1.70365,1.7032,1.70365,39900000.0
2008-08-25 11:01:00,1.7036,1.7039,1.70355,1.70355,33100000.0
2008-08-25 11:02:00,1.7036,1.70445,1.7031,1.70415,69600000.0
2008-08-25 11:03:00,1.70415,1.70435,1.7036,1.70415,45300000.0
2008-08-25 11:04:00,1.70375,1.70435,1.7036,1.704,54900000.0
2008-08-25 11:05:00,1.704,1.7042,1.70385,1.70395,28600000.0
2008-08-25 11:06:00,1.70395,1.7043,1.7038,1.70395,27000000.0
2008-08-25 11:07:00,1.70395,1.70455,1.7039,1.70445,38000000.0
2008-08-25 11:08:00,1.7045,1.7048,1.7043,1.7046,114900000.0
2008-08-25 11:09:00,1.7046,1.7051,1.7046,1.7048,87100000.0
2008-08-25 11:10:00,1.70485,1.7052,1.7048,1.70485,33800000.0
2008-08-25 11:11:00,1.705,1.705,1.7048,1.70485,22000000.0
2008-08-25 11:12:00,1.7048,1.70505,1.70475,1.70505,29200000.0
2008-08-25 11:13:00,1.70505,1.70535,1.70455,1.7046,81900000.0
2008-08-25 11:14:00,1.7047,1.705,1.7046,1.705,103300000.0
2008-08-25 11:15:00,1.705,1.7053,1.7045,1.7047,101200000.0
2008-08-25 11:16:00,1.70465,1.7055,1.7046,1.70525,101200000.0
2008-08-25 11:17:00,1.7053,1.70545,1.7046,1.7048,95900000.0
2008-08-25 11:18:00,1.7049,1.7049,1.7041,1.7044,55300000.0
2008-08-25 11:19:00,1.7044,1.7048,1.7043,1.7047,61300000.0
2008-08-25 11:20:00,1.7047,1.7048,1.7047,1.7047,52100000.0
2008-08-25 11:21:00,1.7047,1.7057,1.7047,1.7051,92900000.0
2008-08-25 11:22:00,1.7051,1.7052,1.7044,1.7047,56300000.0
2008-08-25 11:23:00,1.7046,1.7046,1.70415,1.7042,104600000.0
2008-08-25 11:24:00,1.7042,1.7045,1.7042,1.7044,88300000.0
2008-08-25 11:25:00,1.7045,1.7046,1.7043,1.7045,70000000.0
2008-08-25 11:26:00,1.7045,1.7045,1.7044,1.7045,50200000.0
2008-08-25 11:27:00,1.7045,1.7046,1.7041,1.7046,105000000.0
2008-08-25 11:28:00,1.7046,1.7046,1.7044,1.7046,38900000.0
2008-08-25 11:29:00,1.7046,1.7046,1.70445,1.7046,29000000.0
2008-08-25 11:30:00,1.7046,1.7046,1.7044,1.7046,49900000.0
2008-08-25 11:31:00,1.7046,1.70495,1.7046,1.70495,69000000.0
2008-08-25 11:32:00,1.70495,1.70495,1.7044,1.7044,26000000.0
2008-08-25 11:33:00,1.7044,1.7044,1.7041,1.7043,23700000.0
2008-08-25 11:34:00,1.7042,1.7042,1.70335,1.7037,169300000.0
2008-08-25 11:35:00,1.70375,1.7042,1.7033,1.70355,104800000.0
2008-08-25 11:36:00,1.7035,1.70395,1.7034,1.7036,52300000.0
2008-08-25 11:37:00,1.7036,1.7038,1.7036,1.7038,23600000.0
2008-08-25 11:38:00,1.7038,1.70465,1.7037,1.7042,97000000.0
2008-08-25 11:39:00,1.7043,1.7045,1.704,1.7043,192400000.0
2008-08-25 11:40:00,1.7043,1.7043,1.7039,1.704,152000000.0
2008-08-25 11:41:00,1.70405,1.7041,1.70335,1.7036,146300000.0
2008-08-25 11:42:00,1.7036,1.70395,1.7033,1.7036,147700000.0
2008-08-25 11:43:00,1.7037,1.70385,1.70325,1.7036,89500000.0
2008-08-25 11:44:00,1.7035,1.7039,1.7033,1.7035,53700000.0
2008-08-25 11:45:00,1.7035,1.7038,1.7033,1.70375,95900000.0
2008-08-25 11:46:00,1.70375,1.70385,1.7035,1.7036,43500000.0
2008-08-25 11:47:00,1.7035,1.7037,1.7034,1.7034,16600000.0
2008-08-25 11:48:00,1.7034,1.7037,1.7032,1.7032,52500000.0
2008-08-25 11:49:00,1.7032,1.7032,1.7028,1.7029,75500000.0
2008-08-25 11:50:00,1.7031,1.70315,1.7025,1.7026,67000000.0
2008-08-25 11:51:00,1.7025,1.7028,1.70215,1.7026,163500000.0
2008-08-25 11:52:00,1.7025,1.7029,1.702,1.7023,123900000.0
2008-08-25 11:53:00,1.7022,1.7026,1.702,1.7022,252600000.0
2008-08-25 11:54:00,1.7022,1.7026,1.7016,1.702,248200000.0
2008-08-25 11:55:00,1.702,1.70215,1.70165,1.702,162100000.0
2008-08-25 11:56:00,1.702,1.70215,1.7016,1.702,109900000.0
2008-08-25 11:57:00,1.702,1.7022,1.7017,1.7019,95500000.0
2008-08-25 11:58:00,1.7019,1.7024,1.7017,1.7019,149800000.0
2008-08-25 11:59:00,1.7019,1.7019,1.70105,1.7019,192800000.0
2008-08-25 12:00:00,1.7019,1.7022,1.7016,1.7018,140500000.0
2008-08-25 12:01:00,1.7018,1.7029,1.7018,1.7028,460500000.0
2008-08-25 12:02:00,1.7027,1.70325,1.7027,1.7027,102500000.0
2008-08-25 12:03:00,1.7027,1.7029,1.7025,1.7025,101100000.0
2008-08-25 12:04:00,1.7025,1.70325,1.7025,1.7031,123700000.0
2008-08-25 12:05:00,1.70305,1.70315,1.7028,1.70285,79100000.0
2008-08-25 12:06:00,1.70285,1.7033,1.70285,1.7033,63600000.0
2008-08-25 12:07:00,1.7034,1.70355,1.7033,1.7033,65300000.0
2008-08-25 12:08:00,1.7034,1.7037,1.70315,1.7036,86200000.0
2008-08-25 12:09:00,1.7036,1.7041,1.7036,1.7039,90900000.0
2008-08-25 12:10:00,1.70395,1.7041,1.7036,1.7039,122400000.0
2008-08-25 12:11:00,1.7038,1.70395,1.70365,1.70375,94600000.0
2008-08-25 12:12:00,1.70375,1.7042,1.7036,1.7042,151000000.0
2008-08-25 12:13:00,1.7042,1.7042,1.7042,1.7042,18000000.0
2008-08-25 12:14:00,1.7042,1.7042,1.7037,1.704,28500000.0
2008-08-25 12:15:00,1.704,1.7041,1.70355,1.7037,73300000.0
2008-08-25 12:16:00,1.7037,1.7043,1.7036,1.70385,156100000.0
2008-08-25 12:17:00,1.70385,1.7041,1.70335,1.7036,67400000.0
2008-08-25 12:18:00,1.70375,1.70385,1.70335,1.7035,104400000.0
2008-08-25 12:19:00,1.7035,1.70365,1.7033,1.7034,117400000.0
2008-08-25 12:20:00,1.7034,1.704,1.7033,1.70375,68800000.0
2008-08-25 12:21:00,1.70375,1.70415,1.70375,1.704,58300000.0
2008-08-25 12:22:00,1.704,1.7043,1.70395,1.70425,36000000.0
2008-08-25 12:23:00,1.70425,1.70425,1.7041,1.7041,15300000.0
2008-08-25 12:24:00,1.70415,1.70415,1.704,1.70415,24400000.0
2008-08-25 12:25:00,1.70415,1.70415,1.7038,1.7038,37800000.0
2008-08-25 12:26:00,1.7038,1.70395,1.7036,1.7038,46400000.0
2008-08-25 12:27:00,1.7038,1.7039,1.70375,1.7039,27700000.0
2008-08-25 12:28:00,1.7039,1.7044,1.70375,1.7038,75400000.0
2008-08-25 12:29:00,1.7039,1.7044,1.7038,1.7043,91300000.0
2008-08-25 12:30:00,1.70425,1.7045,1.7035,1.70395,158900000.0
2008-08-25 12:31:00,1.70395,1.70405,1.7035,1.7035,98300000.0
2008-08-25 12:32:00,1.7035,1.7044,1.7035,1.704,119400000.0
2008-08-25 12:33:00,1.7039,1.7039,1.7033,1.7035,67900000.0
2008-08-25 12:34:00,1.7036,1.7038,1.70225,1.70265,142800000.0
2008-08-25 12:35:00,1.7028,1.7036,1.7026,1.7032,146300000.0
2008-08-25 12:36:00,1.7032,1.7034,1.7027,1.7029,83700000.0
2008-08-25 12:37:00,1.7029,1.7034,1.7023,1.7034,132900000.0
2008-08-25 12:38:00,1.7034,1.7036,1.702,1.702,253600000.0
2008-08-25 12:39:00,1.702,1.70255,1.7018,1.7021,109900000.0
2008-08-25 12:40:00,1.7021,1.7025,1.7019,1.7023,85100000.0
2008-08-25 12:41:00,1.7023,1.7027,1.7022,1.7023,81800000.0
2008-08-25 12:42:00,1.7023,1.7032,1.7023,1.7029,101200000.0
2008-08-25 12:43:00,1.7027,1.7027,1.70175,1.7019,101000000.0
2008-08-25 12:44:00,1.7019,1.7023,1.7017,1.7017,144100000.0
2008-08-25 12:45:00,1.7017,1.7019,1.7016,1.7017,72700000.0
2008-08-25 12:46:00,1.7017,1.7017,1.7006,1.70085,159800000.0
2008-08-25 12:47:00,1.701,1.7012,1.7007,1.7011,89800000.0
2008-08-25 12:48:00,1.7011,1.7012,1.701,1.701,65500000.0
2008-08-25 12:49:00,1.701,1.7013,1.701,1.7013,25600000.0
2008-08-25 12:50:00,1.7013,1.7014,1.70085,1.7011,194600000.0
2008-08-25 12:51:00,1.7011,1.7014,1.70085,1.70085,73400000.0
2008-08-25 12:52:00,1.7009,1.7009,1.7006,1.7007,106700000.0
2008-08-25 12:53:00,1.7007,1.701,1.7007,1.701,145900000.0
2008-08-25 12:54:00,1.701,1.7014,1.7009,1.70105,205100000.0
2008-08-25 12:55:00,1.7011,1.7012,1.70085,1.701,194300000.0
2008-08-25 12:56:00,1.70095,1.7012,1.70095,1.7012,61300000.0
2008-08-25 12:57:00,1.7012,1.70125,1.7006,1.7008,168100000.0
2008-08-25 12:58:00,1.7008,1.7011,1.7008,1.701,142400000.0
2008-08-25 12:59:00,1.701,1.701,1.70065,1.7007,87600000.0
2008-08-25 13:00:00,1.7007,1.70125,1.70065,1.7012,301400000.0
2008-08-25 13:01:00,1.70115,1.70165,1.70115,1.7016,197200000.0
2008-08-25 13:02:00,1.7016,1.70175,1.70125,1.7014,372700000.0
2008-08-25 13:03:00,1.7014,1.7014,1.7012,1.7012,106400000.0
2008-08-25 13:04:00,1.7012,1.7013,1.701,1.7013,84900000.0
2008-08-25 13:05:00,1.7013,1.7013,1.701,1.701,107800000.0
2008-08-25 13:06:00,1.701,1.7014,1.70075,1.7014,121600000.0
2008-08-25 13:07:00,1.7013,1.7015,1.7011,1.7013,183400000.0
2008-08-25 13:08:00,1.7013,1.70255,1.7013,1.7023,229900000.0
2008-08-25 13:09:00,1.70225,1.7023,1.702,1.702,85800000.0
2008-08-25 13:10:00,1.702,1.7024,1.70175,1.7024,119200000.0
2008-08-25 13:11:00,1.7023,1.7026,1.7018,1.7024,231900000.0
2008-08-25 13:12:00,1.7024,1.7028,1.7024,1.7028,134800000.0
2008-08-25 13:13:00,1.7028,1.7028,1.70195,1.7023,209400000.0
2008-08-25 13:14:00,1.7023,1.7023,1.7022,1.7022,72100000.0
2008-08-25 13:15:00,1.70215,1.7022,1.7019,1.70205,33200000.0
2008-08-25 13:16:00,1.70205,1.7024,1.7019,1.702,80600000.0
2008-08-25 13:17:00,1.70205,1.7021,1.7018,1.702,87500000.0
2008-08-25 13:18:00,1.702,1.7021,1.7014,1.7015,84400000.0
2008-08-25 13:19:00,1.7015,1.7017,1.70125,1.7015,133800000.0
2008-08-25 13:20:00,1.7015,1.7017,1.7011,1.7012,200100000.0
2008-08-25 13:21:00,1.7012,1.70135,1.7011,1.7013,171600000.0
2008-08-25 13:22:00,1.7013,1.702,1.7013,1.7016,166900000.0
2008-08-25 13:23:00,1.7016,1.7018,1.7015,1.7018,33400000.0
2008-08-25 13:24:00,1.7018,1.7022,1.70175,1.7019,77000000.0
2008-08-25 13:25:00,1.7019,1.7021,1.7018,1.7018,97100000.0
2008-08-25 13:26:00,1.7018,1.7018,1.7015,1.7016,102500000.0
2008-08-25 13:27:00,1.70165,1.702,1.7016,1.702,48500000.0
2008-08-25 13:28:00,1.7019,1.702,1.7017,1.7017,50200000.0
2008-08-25 13:29:00,1.7018,1.7018,1.7017,1.7018,18000000.0
2008-08-25 13:30:00,1.7017,1.7018,1.7013,1.7014,68600000.0
2008-08-25 13:31:00,1.7014,1.7017,1.7013,1.7016,107600000.0
2008-08-25 13:32:00,1.7016,1.7018,1.7016,1.7016,91800000.0
2008-08-25 13:33:00,1.7016,1.7017,1.7016,1.7016,97400000.0
2008-08-25 13:34:00,1.7016,1.70175,1.7016,1.7017,114300000.0
2008-08-25 13:35:00,1.7017,1.7017,1.7015,1.7015,19800000.0
2008-08-25 13:36:00,1.7016,1.7016,1.7015,1.70155,52600000.0
2008-08-25 13:37:00,1.7016,1.7016,1.7016,1.7016,1000000.0
2008-08-25 13:38:00,1.70155,1.7017,1.70155,1.7017,17100000.0
2008-08-25 13:39:00,1.7017,1.7019,1.7017,1.7019,82200000.0
2008-08-25 13:40:00,1.7018,1.7019,1.7017,1.7017,46500000.0
2008-08-25 13:41:00,1.7017,1.702,1.70165,1.7018,80400000.0
2008-08-25 13:42:00,1.7015,1.7015,1.7014,1.7014,43900000.0
2008-08-25 13:43:00,1.7018,1.7019,1.7018,1.7019,43900000.0
2008-08-25 13:44:00,1.7018,1.7019,1.7018,1.7018,17400000.0
2008-08-25 13:45:00,1.7018,1.7018,1.7016,1.7017,48400000.0
2008-08-25 13:46:00,1.7017,1.7019,1.7014,1.7016,177900000.0
2008-08-25 13:47:00,1.7016,1.7019,1.7016,1.7018,34900000.0
2008-08-25 13:48:00,1.7018,1.7018,1.7018,1.7018,4000000.0
2008-08-25 13:49:00,1.7018,1.7019,1.7017,1.7018,79000000.0
2008-08-25 13:50:00,1.7018,1.702,1.7018,1.7019,36600000.0
2008-08-25 13:51:00,1.7019,1.7022,1.7014,1.7016,178800000.0
2008-08-25 13:52:00,1.7017,1.7017,1.7014,1.7015,89300000.0
2008-08-25 13:53:00,1.7016,1.7017,1.7012,1.7014,142000000.0
2008-08-25 13:54:00,1.7014,1.7018,1.7013,1.7015,58900000.0
2008-08-25 13:55:00,1.7016,1.7016,1.7015,1.7015,12000000.0
2008-08-25 13:56:00,1.7014,1.7015,1.7011,1.7012,56800000.0
2008-08-25 13:57:00,1.7012,1.7014,1.701,1.7013,65500000.0
2008-08-25 13:58:00,1.7013,1.7015,1.7011,1.7015,172600000.0
2008-08-25 13:59:00,1.7015,1.7015,1.70125,1.7015,97600000.0
2008-08-25 14:00:00,1.7015,1.7019,1.7014,1.7016,258000000.0
2008-08-25 14:01:00,1.7016,1.7019,1.7016,1.7018,241700000.0
2008-08-25 14:02:00,1.7016,1.7018,1.7016,1.7018,19600000.0
2008-08-25 14:03:00,1.7018,1.7019,1.7017,1.7018,40000000.0
2008-08-25 14:04:00,1.702,1.702,1.70105,1.7013,302200000.0
2008-08-25 14:05:00,1.70125,1.70135,1.7004,1.7008,342500000.0
2008-08-25 14:06:00,1.7008,1.70095,1.7006,1.7006,136600000.0
2008-08-25 14:07:00,1.7006,1.7007,1.7005,1.7005,19000000.0
2008-08-25 14:08:00,1.7005,1.7005,1.70005,1.7004,82800000.0
2008-08-25 14:09:00,1.7004,1.7007,1.7002,1.7007,53300000.0
2008-08-25 14:10:00,1.7007,1.7008,1.7002,1.7005,100100000.0
2008-08-25 14:11:00,1.70045,1.70045,1.7001,1.7004,180300000.0
2008-08-25 14:12:00,1.7005,1.7006,1.7002,1.7004,127600000.0
2008-08-25 14:13:00,1.7003,1.7015,1.7003,1.7014,141900000.0
2008-08-25 14:14:00,1.7014,1.7022,1.7011,1.70205,188000000.0
2008-08-25 14:15:00,1.702,1.7021,1.7013,1.702,203600000.0
2008-08-25 14:16:00,1.702,1.7023,1.7018,1.702,126100000.0
2008-08-25 14:17:00,1.702,1.7029,1.702,1.7029,91100000.0
2008-08-25 14:18:00,1.7029,1.7032,1.7026,1.7029,138400000.0
2008-08-25 14:19:00,1.7029,1.7032,1.70275,1.7028,134600000.0
2008-08-25 14:20:00,1.70275,1.703,1.7026,1.7028,141800000.0
2008-08-25 14:21:00,1.7028,1.70355,1.7027,1.70345,119500000.0
2008-08-25 14:22:00,1.7034,1.7039,1.70325,1.7038,220600000.0
2008-08-25 14:23:00,1.7038,1.704,1.7033,1.7036,157500000.0
2008-08-25 14:24:00,1.7037,1.7045,1.70365,1.7038,235700000.0
2008-08-25 14:25:00,1.70375,1.7044,1.70365,1.7041,156400000.0
2008-08-25 14:26:00,1.7042,1.7044,1.704,1.7043,183500000.0
2008-08-25 14:27:00,1.7043,1.7049,1.7043,1.7047,88800000.0
2008-08-25 14:28:00,1.7047,1.7048,1.7045,1.7046,48200000.0
2008-08-25 14:29:00,1.7046,1.7047,1.7044,1.7044,52300000.0
2008-08-25 14:30:00,1.7044,1.7046,1.7042,1.7046,45100000.0
2008-08-25 14:31:00,1.7047,1.7049,1.7039,1.7041,135400000.0
2008-08-25 14:32:00,1.7041,1.7044,1.7037,1.704,243700000.0
2008-08-25 14:33:00,1.7039,1.7045,1.7039,1.7043,70700000.0
2008-08-25 14:34:00,1.7043,1.7043,1.704,1.7041,97100000.0
2008-08-25 14:35:00,1.7042,1.7042,1.7037,1.704,77800000.0
2008-08-25 14:36:00,1.704,1.7043,1.7036,1.7037,152300000.0
2008-08-25 14:37:00,1.70395,1.7043,1.7037,1.7041,197600000.0
2008-08-25 14:38:00,1.7041,1.7048,1.7041,1.7047,114700000.0
2008-08-25 14:39:00,1.7048,1.7049,1.7036,1.70415,287900001.0
2008-08-25 14:40:00,1.7042,1.7043,1.7039,1.7041,108100000.0
2008-08-25 14:41:00,1.7041,1.7041,1.7036,1.7038,41400000.0
2008-08-25 14:42:00,1.7038,1.7045,1.7035,1.7043,110400000.0
2008-08-25 14:43:00,1.7043,1.70485,1.7043,1.7047,96100000.0
2008-08-25 14:44:00,1.7048,1.7048,1.7035,1.7047,196600000.0
2008-08-25 14:45:00,1.7047,1.705,1.7037,1.7038,190800000.0
2008-08-25 14:46:00,1.7038,1.7042,1.7038,1.7041,70200000.0
2008-08-25 14:47:00,1.7041,1.7042,1.7036,1.7038,131200000.0
2008-08-25 14:48:00,1.7038,1.7039,1.7033,1.7034,83000000.0
2008-08-25 14:49:00,1.7033,1.70375,1.7033,1.7034,92500000.0
2008-08-25 14:50:00,1.7034,1.7039,1.7029,1.7034,207700000.0
2008-08-25 14:51:00,1.70335,1.70335,1.70265,1.703,128200000.0
2008-08-25 14:52:00,1.703,1.7031,1.7026,1.7027,122500000.0
2008-08-25 14:53:00,1.7027,1.7028,1.7024,1.7028,154700000.0
2008-08-25 14:54:00,1.7028,1.7031,1.7025,1.7026,100400000.0
2008-08-25 14:55:00,1.7026,1.7029,1.7025,1.7028,97300000.0
2008-08-25 14:56:00,1.7028,1.7032,1.7025,1.7026,92100000.0
2008-08-25 14:57:00,1.7026,1.70305,1.7026,1.70285,65900000.0
2008-08-25 14:58:00,1.7029,1.7034,1.7027,1.7032,74500000.0
2008-08-25 14:59:00,1.7033,1.7039,1.7033,1.7035,69000000.0
2008-08-25 15:00:00,1.7035,1.7035,1.703,1.703,126300000.0
2008-08-25 15:01:00,1.703,1.7035,1.703,1.7034,75600000.0
2008-08-25 15:02:00,1.7034,1.70355,1.7029,1.703,102900000.0
2008-08-25 15:03:00,1.703,1.7033,1.7027,1.70275,91900000.0
2008-08-25 15:04:00,1.7028,1.7029,1.7025,1.7026,51400000.0
2008-08-25 15:05:00,1.7024,1.7027,1.7024,1.7025,93800000.0
2008-08-25 15:06:00,1.7025,1.70295,1.7023,1.7027,96600000.0
2008-08-25 15:07:00,1.7027,1.70285,1.7023,1.7024,115600000.0
2008-08-25 15:08:00,1.70245,1.7025,1.702,1.7022,92100000.0
2008-08-25 15:09:00,1.7022,1.7028,1.7022,1.7025,136200000.0
2008-08-25 15:10:00,1.7027,1.7027,1.702,1.7025,114300000.0
2008-08-25 15:11:00,1.70245,1.7025,1.7018,1.702,95300000.0
2008-08-25 15:12:00,1.702,1.7027,1.7019,1.7025,197700000.0
2008-08-25 15:13:00,1.7025,1.703,1.70215,1.7022,68700000.0
2008-08-25 15:14:00,1.70225,1.7026,1.7021,1.7023,74200000.0
2008-08-25 15:15:00,1.70225,1.70285,1.70225,1.7027,99400000.0
2008-08-25 15:16:00,1.7026,1.70355,1.7025,1.70315,162800000.0
2008-08-25 15:17:00,1.70315,1.7033,1.7024,1.70265,147300000.0
2008-08-25 15:18:00,1.7026,1.70295,1.7025,1.70285,93500000.0
2008-08-25 15:19:00,1.70285,1.70315,1.7027,1.7027,110500000.0
2008-08-25 15:20:00,1.7027,1.7029,1.7027,1.7029,44400000.0
2008-08-25 15:21:00,1.7029,1.7032,1.7025,1.70315,140900000.0
2008-08-25 15:22:00,1.70315,1.7042,1.703,1.7041,152500000.0
2008-08-25 15:23:00,1.7039,1.704,1.7035,1.7037,92900000.0
2008-08-25 15:24:00,1.7037,1.7038,1.70355,1.7037,156300000.0
2008-08-25 15:25:00,1.7038,1.7041,1.7038,1.704,47200000.0
2008-08-25 15:26:00,1.704,1.7043,1.7032,1.70395,159100000.0
2008-08-25 15:27:00,1.7039,1.7042,1.7039,1.7039,111500000.0
2008-08-25 15:28:00,1.7039,1.704,1.7038,1.7039,35600000.0
2008-08-25 15:29:00,1.7039,1.7048,1.7039,1.7039,93000000.0
2008-08-25 15:30:00,1.7039,1.7041,1.7038,1.704,79700000.0
2008-08-25 15:31:00,1.704,1.7047,1.704,1.70455,110400000.0
2008-08-25 15:32:00,1.70455,1.705,1.7044,1.70455,246900000.0
2008-08-25 15:33:00,1.70455,1.705,1.70445,1.705,70300000.0
2008-08-25 15:34:00,1.705,1.705,1.704,1.704,236100000.0
2008-08-25 15:35:00,1.704,1.7053,1.704,1.7048,200200000.0
2008-08-25 15:36:00,1.7048,1.705,1.7047,1.705,165600000.0
2008-08-25 15:37:00,1.705,1.7052,1.70455,1.705,323700000.0
2008-08-25 15:38:00,1.705,1.7052,1.7047,1.7049,227600000.0
2008-08-25 15:39:00,1.7049,1.7054,1.7048,1.7051,154900000.0
2008-08-25 15:40:00,1.7051,1.7055,1.7049,1.7054,99800000.0
2008-08-25 15:41:00,1.7054,1.7056,1.705,1.7055,95000000.0
2008-08-25 15:42:00,1.7055,1.706,1.70545,1.70585,263100000.0
2008-08-25 15:43:00,1.7059,1.7061,1.7057,1.7061,48600000.0
2008-08-25 15:44:00,1.706,1.7064,1.7058,1.7063,101600000.0
2008-08-25 15:45:00,1.7063,1.7063,1.7054,1.70575,186800000.0
2008-08-25 15:46:00,1.70585,1.70585,1.70535,1.70555,13700000.0
2008-08-25 15:47:00,1.7052,1.7054,1.7049,1.7052,2600000.0
2008-08-25 15:48:00,1.7051,1.7051,1.7051,1.7051,2600000.0
2008-08-25 15:49:00,1.705,1.7057,1.705,1.70565,174000000.0
2008-08-25 15:50:00,1.705,1.7052,1.7044,1.7045,126700000.0
2008-08-25 15:51:00,1.7046,1.7055,1.7044,1.7055,126700000.0
2008-08-25 15:52:00,1.7053,1.7055,1.705,1.7054,126700000.0
2008-08-25 15:53:00,1.7054,1.7054,1.7054,1.7054,3000000.0
2008-08-25 15:54:00,1.705,1.7052,1.7048,1.705,41400000.0
2008-08-25 15:55:00,1.70585,1.70595,1.70555,1.70575,41400000.0
2008-08-25 15:56:00,1.7058,1.7058,1.7049,1.7054,125100000.0
2008-08-25 15:57:00,1.7054,1.7056,1.7053,1.7055,40800000.0
2008-08-25 15:58:00,1.7055,1.7057,1.7052,1.70545,59300000.0
2008-08-25 15:59:00,1.70545,1.7059,1.70495,1.70555,88400000.0
2008-08-25 16:00:00,1.7054,1.7058,1.70465,1.70535,240500000.0
2008-08-25 16:01:00,1.70535,1.70585,1.7046,1.7049,192900000.0
2008-08-25 16:02:00,1.705,1.7059,1.7047,1.7052,170200000.0
2008-08-25 16:03:00,1.705,1.70515,1.7046,1.7046,187700000.0
2008-08-25 16:04:00,1.7047,1.70485,1.7045,1.7047,169600000.0
2008-08-25 16:05:00,1.7047,1.7048,1.7042,1.70455,86500000.0
2008-08-25 16:06:00,1.7046,1.7051,1.70435,1.7048,119300000.0
2008-08-25 16:07:00,1.7048,1.7051,1.7045,1.70455,134100000.0
2008-08-25 16:08:00,1.7045,1.7048,1.7044,1.7045,96400000.0
2008-08-25 16:09:00,1.7045,1.7045,1.7038,1.7038,131100000.0
2008-08-25 16:10:00,1.7038,1.7041,1.7035,1.7037,124500000.0
2008-08-25 16:11:00,1.7037,1.7044,1.7037,1.7043,110900000.0
2008-08-25 16:12:00,1.7043,1.7045,1.704,1.7042,136600000.0
2008-08-25 16:13:00,1.7042,1.7048,1.7042,1.7043,192800000.0
2008-08-25 16:14:00,1.7043,1.70435,1.70375,1.70405,162500000.0
2008-08-25 16:15:00,1.70405,1.7042,1.7038,1.7039,121300000.0
2008-08-25 16:16:00,1.7039,1.704,1.7032,1.7033,120800000.0
2008-08-25 16:17:00,1.7033,1.7038,1.7031,1.7037,81800000.0
2008-08-25 16:18:00,1.7037,1.704,1.7035,1.7037,150000000.0
2008-08-25 16:19:00,1.7037,1.7043,1.7034,1.7041,138400000.0
2008-08-25 16:20:00,1.7041,1.7048,1.7041,1.7045,94600000.0
2008-08-25 16:21:00,1.7045,1.7048,1.7041,1.7047,131900000.0
2008-08-25 16:22:00,1.7047,1.7048,1.7044,1.7044,78000000.0
2008-08-25 16:23:00,1.7045,1.70455,1.7041,1.7041,146000000.0
2008-08-25 16:24:00,1.704,1.7041,1.7033,1.7038,132800000.0
2008-08-25 16:25:00,1.7039,1.7042,1.7031,1.7041,146600000.0
2008-08-25 16:26:00,1.7041,1.7045,1.7039,1.7044,110900000.0
2008-08-25 16:27:00,1.7044,1.7045,1.7041,1.7042,66800000.0
2008-08-25 16:28:00,1.7042,1.7042,1.7036,1.7036,73800000.0
2008-08-25 16:29:00,1.7035,1.7036,1.7033,1.7036,80200000.0
2008-08-25 16:30:00,1.70355,1.70375,1.7034,1.7037,94500000.0
2008-08-25 16:31:00,1.7037,1.7039,1.7036,1.7038,146500000.0
2008-08-25 16:32:00,1.7038,1.7038,1.70305,1.7031,109200000.0
2008-08-25 16:33:00,1.7031,1.7038,1.70305,1.7037,74300000.0
2008-08-25 16:34:00,1.7037,1.7048,1.7037,1.7047,116100000.0
2008-08-25 16:35:00,1.7048,1.7055,1.7047,1.7055,90400000.0
2008-08-25 16:36:00,1.70545,1.7059,1.7052,1.7053,151600000.0
2008-08-25 16:37:00,1.7053,1.7058,1.7053,1.7056,126600000.0
2008-08-25 16:38:00,1.7056,1.706,1.7056,1.706,94100000.0
2008-08-25 16:39:00,1.7061,1.7068,1.7054,1.7065,168800000.0
2008-08-25 16:40:00,1.7065,1.70745,1.7063,1.7068,147200000.0
2008-08-25 16:41:00,1.7068,1.7072,1.7067,1.7068,70000000.0
2008-08-25 16:42:00,1.7066,1.7068,1.7061,1.7065,122100000.0
2008-08-25 16:43:00,1.7063,1.707,1.7062,1.7069,172600000.0
2008-08-25 16:44:00,1.70705,1.70705,1.70605,1.7062,73200000.0
2008-08-25 16:45:00,1.7062,1.7064,1.70545,1.7055,102200000.0
2008-08-25 16:46:00,1.7056,1.7057,1.70525,1.7057,98800000.0
2008-08-25 16:47:00,1.7056,1.7057,1.7054,1.7055,65400000.0
2008-08-25 16:48:00,1.7055,1.7057,1.7054,1.7055,36600000.0
2008-08-25 16:49:00,1.7055,1.706,1.7055,1.7058,96700000.0
2008-08-25 16:50:00,1.7058,1.70585,1.7054,1.70585,111800000.0
2008-08-25 16:51:00,1.70585,1.7064,1.7056,1.7064,99400000.0
2008-08-25 16:52:00,1.7064,1.7067,1.7061,1.7064,102800000.0
2008-08-25 16:53:00,1.7064,1.70655,1.7062,1.7065,87200000.0
2008-08-25 16:54:00,1.7065,1.7066,1.7062,1.7062,84000000.0
2008-08-25 16:55:00,1.70625,1.70665,1.7061,1.7066,110700000.0
2008-08-25 16:56:00,1.7066,1.7072,1.7064,1.7071,76700000.0
2008-08-25 16:57:00,1.707,1.707,1.7065,1.7066,59600000.0
2008-08-25 16:58:00,1.7066,1.707,1.7065,1.7068,103300000.0
2008-08-25 16:59:00,1.7068,1.7069,1.7061,1.7061,134600000.0
2008-08-25 17:00:00,1.7061,1.7062,1.7054,1.706,119100000.0
2008-08-25 17:01:00,1.7061,1.7062,1.70525,1.70565,135500000.0
2008-08-25 17:02:00,1.7057,1.70635,1.7054,1.70625,176300000.0
2008-08-25 17:03:00,1.7061,1.7063,1.70595,1.7062,122700000.0
2008-08-25 17:04:00,1.7062,1.7064,1.70595,1.7061,144200000.0
2008-08-25 17:05:00,1.706,1.70605,1.70565,1.7057,158000000.0
2008-08-25 17:06:00,1.7057,1.7059,1.7055,1.7057,48400000.0
2008-08-25 17:07:00,1.7057,1.7059,1.7055,1.7055,177800000.0
2008-08-25 17:08:00,1.7056,1.7057,1.7054,1.7056,114700000.0
2008-08-25 17:09:00,1.7056,1.706,1.7054,1.7054,189600000.0
2008-08-25 17:10:00,1.7054,1.7061,1.7054,1.7057,134300000.0
2008-08-25 17:11:00,1.7057,1.7059,1.70545,1.7057,69300000.0
2008-08-25 17:12:00,1.7057,1.7057,1.7052,1.7054,88900000.0
2008-08-25 17:13:00,1.7053,1.7057,1.70505,1.7057,100400000.0
2008-08-25 17:14:00,1.7057,1.7057,1.70525,1.70545,67500000.0
2008-08-25 17:15:00,1.70545,1.7059,1.70545,1.7059,66000000.0
2008-08-25 17:16:00,1.70555,1.7062,1.70555,1.706,67200000.0
2008-08-25 17:17:00,1.7059,1.706,1.7057,1.7057,20000000.0
2008-08-25 17:18:00,1.70585,1.7059,1.7057,1.7057,28600000.0
2008-08-25 17:19:00,1.7058,1.706,1.7057,1.706,44600000.0
2008-08-25 17:20:00,1.706,1.70625,1.70575,1.7059,73600000.0
2008-08-25 17:21:00,1.7059,1.7064,1.7059,1.7059,43300000.0
2008-08-25 17:22:00,1.7059,1.7063,1.7059,1.70615,84600000.0
2008-08-25 17:23:00,1.7061,1.7065,1.7061,1.7064,77500000.0
2008-08-25 17:24:00,1.7063,1.7064,1.706,1.7062,108800000.0
2008-08-25 17:25:00,1.7062,1.70645,1.7059,1.7063,92700000.0
2008-08-25 17:26:00,1.7063,1.7063,1.706,1.7063,63000000.0
2008-08-25 17:27:00,1.70625,1.70635,1.70595,1.70595,35500000.0
2008-08-25 17:28:00,1.7058,1.70585,1.70575,1.7058,24400000.0
2008-08-25 17:29:00,1.70575,1.70575,1.70565,1.7057,23200000.0
2008-08-25 17:30:00,1.70565,1.70585,1.7055,1.70555,133100000.0
2008-08-25 17:31:00,1.7056,1.7056,1.7054,1.7054,32600000.0
2008-08-25 17:32:00,1.70535,1.7055,1.70515,1.7055,89400000.0
2008-08-25 17:33:00,1.70545,1.7058,1.70545,1.7056,85800000.0
2008-08-25 17:34:00,1.7055,1.70565,1.7054,1.7056,93400000.0
2008-08-25 17:35:00,1.7056,1.7056,1.7054,1.7054,47800000.0
2008-08-25 17:36:00,1.7054,1.7058,1.7054,1.7058,58300000.0
2008-08-25 17:37:00,1.7058,1.7068,1.70575,1.7065,73700000.0
2008-08-25 17:38:00,1.7066,1.7069,1.70565,1.7058,185100000.0
2008-08-25 17:39:00,1.7059,1.706,1.7054,1.7057,94000000.0
2008-08-25 17:40:00,1.7057,1.706,1.7055,1.7057,115300000.0
2008-08-25 17:41:00,1.7057,1.7058,1.7054,1.7055,140700000.0
2008-08-25 17:42:00,1.7055,1.7062,1.7054,1.7058,116100000.0
2008-08-25 17:43:00,1.7058,1.7062,1.7056,1.7059,75700000.0
2008-08-25 17:44:00,1.7059,1.7062,1.7058,1.7058,100600000.0
2008-08-25 17:45:00,1.7058,1.7063,1.7054,1.70555,146500000.0
2008-08-25 17:46:00,1.70535,1.7054,1.7048,1.7049,121300000.0
2008-08-25 17:47:00,1.70495,1.7054,1.7049,1.7053,91700000.0
2008-08-25 17:48:00,1.7053,1.7058,1.7052,1.7054,114400000.0
2008-08-25 17:49:00,1.7055,1.7059,1.70515,1.7053,154100000.0
2008-08-25 17:50:00,1.7054,1.7063,1.70535,1.7061,206200000.0
2008-08-25 17:51:00,1.70605,1.70645,1.70595,1.706,130700000.0
2008-08-25 17:52:00,1.70605,1.70605,1.7056,1.7058,153800000.0
2008-08-25 17:53:00,1.7058,1.7059,1.7055,1.7057,76400000.0
2008-08-25 17:54:00,1.7057,1.706,1.7057,1.7058,165700000.0
2008-08-25 17:55:00,1.7058,1.7061,1.7056,1.7061,85000000.0
2008-08-25 17:56:00,1.7061,1.7062,1.7058,1.706,99900000.0
2008-08-25 17:57:00,1.706,1.7063,1.706,1.706,84100000.0
2008-08-25 17:58:00,1.7061,1.7062,1.7054,1.7057,171300000.0
2008-08-25 17:59:00,1.7057,1.7062,1.7056,1.706,79400000.0
2008-08-25 18:00:00,1.706,1.70635,1.7059,1.7061,176800000.0
2008-08-25 18:01:00,1.7061,1.7061,1.7054,1.706,140200000.0
2008-08-25 18:02:00,1.706,1.7061,1.70525,1.70575,93700000.0
2008-08-25 18:03:00,1.7059,1.7062,1.7058,1.7059,86800000.0
2008-08-25 18:04:00,1.7059,1.70605,1.7055,1.7058,71400000.0
2008-08-25 18:05:00,1.7058,1.7062,1.70575,1.7059,53500000.0
2008-08-25 18:06:00,1.706,1.7062,1.70585,1.70585,53200000.0
2008-08-25 18:07:00,1.70585,1.7063,1.70575,1.7063,68600000.0
2008-08-25 18:08:00,1.7064,1.7069,1.7063,1.7069,146900000.0
2008-08-25 18:09:00,1.7069,1.70695,1.7065,1.70665,120900000.0
2008-08-25 18:10:00,1.70665,1.70715,1.7065,1.707,107800000.0
2008-08-25 18:11:00,1.707,1.70715,1.7067,1.7068,75500000.0
2008-08-25 18:12:00,1.7069,1.7071,1.7068,1.7071,107000000.0
2008-08-25 18:13:00,1.7071,1.70755,1.7068,1.7069,111200000.0
2008-08-25 18:14:00,1.7069,1.7072,1.70675,1.7071,26900000.0
2008-08-25 18:15:00,1.7071,1.7071,1.7069,1.7071,33500000.0
2008-08-25 18:16:00,1.7071,1.7074,1.7071,1.7073,17000000.0
2008-08-25 18:17:00,1.7074,1.7074,1.7066,1.7066,113600000.0
2008-08-25 18:18:00,1.70675,1.7075,1.7067,1.70735,141300000.0
2008-08-25 18:19:00,1.7074,1.70755,1.70705,1.70735,101100000.0
2008-08-25 18:20:00,1.7073,1.70745,1.7069,1.70695,97100000.0
2008-08-25 18:21:00,1.70695,1.70725,1.7068,1.7072,117200000.0
2008-08-25 18:22:00,1.7071,1.7073,1.7069,1.7071,97100000.0
2008-08-25 18:23:00,1.7071,1.7074,1.7069,1.7069,69700000.0
2008-08-25 18:24:00,1.7069,1.7069,1.7067,1.7069,17300000.0
2008-08-25 18:25:00,1.7069,1.70705,1.7064,1.707,124000000.0
2008-08-25 18:26:00,1.707,1.70715,1.7065,1.7068,211300000.0
2008-08-25 18:27:00,1.7068,1.70685,1.7062,1.70635,120500000.0
2008-08-25 18:28:00,1.70635,1.70655,1.70595,1.70645,263700000.0
2008-08-25 18:29:00,1.70645,1.7066,1.7061,1.70625,105100000.0
2008-08-25 18:30:00,1.7062,1.70655,1.706,1.7065,91400000.0
2008-08-25 18:31:00,1.7065,1.70695,1.7065,1.70675,99000000.0
2008-08-25 18:32:00,1.70665,1.70765,1.7065,1.7074,110100000.0
2008-08-25 18:33:00,1.70745,1.70745,1.7068,1.7068,74500000.0
2008-08-25 18:34:00,1.7068,1.70715,1.7068,1.7071,52600000.0
2008-08-25 18:35:00,1.7071,1.7072,1.7065,1.7068,212100000.0
2008-08-25 18:36:00,1.7067,1.70705,1.70605,1.7061,173800000.0
2008-08-25 18:37:00,1.706,1.70705,1.7059,1.70635,256700000.0
2008-08-25 18:38:00,1.7065,1.7066,1.7063,1.7063,113600000.0
2008-08-25 18:39:00,1.7063,1.7068,1.7063,1.7068,113300000.0
2008-08-25 18:40:00,1.7067,1.7075,1.7067,1.7074,100700000.0
2008-08-25 18:41:00,1.7074,1.7074,1.7072,1.7073,206900000.0
2008-08-25 18:42:00,1.7072,1.7077,1.707,1.70755,226600000.0
2008-08-25 18:43:00,1.7075,1.70785,1.70715,1.70725,358700000.0
2008-08-25 18:44:00,1.7072,1.7073,1.7069,1.707,181100000.0
2008-08-25 18:45:00,1.707,1.7072,1.7068,1.7068,50800000.0
2008-08-25 18:46:00,1.7068,1.7077,1.7066,1.7075,121900000.0
2008-08-25 18:47:00,1.7075,1.7075,1.7069,1.7071,100800000.0
2008-08-25 18:48:00,1.7072,1.7074,1.70705,1.7073,58100000.0
2008-08-25 18:49:00,1.7073,1.7075,1.70725,1.70745,101100000.0
2008-08-25 18:50:00,1.70745,1.70755,1.7068,1.7071,130000000.0
2008-08-25 18:51:00,1.707,1.7074,1.70685,1.70715,190800000.0
2008-08-25 18:52:00,1.7072,1.7075,1.70705,1.7072,307700000.0
2008-08-25 18:53:00,1.70735,1.70745,1.707,1.70735,182500000.0
2008-08-25 18:54:00,1.70735,1.7076,1.7071,1.7073,126200000.0
2008-08-25 18:55:00,1.7073,1.7074,1.707,1.70725,86900000.0
2008-08-25 18:56:00,1.70715,1.7075,1.70695,1.7075,80400000.0
2008-08-25 18:57:00,1.70765,1.7078,1.7074,1.7074,59100000.0
2008-08-25 18:58:00,1.7074,1.7075,1.7072,1.70735,77700000.0
2008-08-25 18:59:00,1.7073,1.7078,1.7072,1.7076,96400000.0
2008-08-25 19:00:00,1.7077,1.70785,1.7072,1.7074,104000000.0
2008-08-25 19:01:00,1.7075,1.70765,1.7071,1.7076,226300000.0
2008-08-25 19:02:00,1.70775,1.7078,1.7072,1.7072,75600000.0
2008-08-25 19:03:00,1.7072,1.70805,1.707,1.7076,193700000.0
2008-08-25 19:04:00,1.70755,1.7084,1.7073,1.7077,303000000.0
2008-08-25 19:05:00,1.7077,1.7081,1.7074,1.7074,141800000.0
2008-08-25 19:06:00,1.7075,1.7078,1.7069,1.7071,93300000.0
2008-08-25 19:07:00,1.7071,1.70785,1.7067,1.7078,116500000.0
2008-08-25 19:08:00,1.7078,1.7084,1.7076,1.70805,135800000.0
2008-08-25 19:09:00,1.708,1.708,1.7076,1.7078,30800000.0
2008-08-25 19:10:00,1.7078,1.7082,1.70735,1.70765,146200000.0
2008-08-25 19:11:00,1.70775,1.7087,1.70775,1.7086,76800000.0
2008-08-25 19:12:00,1.7086,1.7086,1.7075,1.7076,117700000.0
2008-08-25 19:13:00,1.70765,1.70805,1.70755,1.7079,94500000.0
2008-08-25 19:14:00,1.7079,1.708,1.7077,1.7077,134800000.0
2008-08-25 19:15:00,1.7077,1.7077,1.7074,1.7077,212200000.0
2008-08-25 19:16:00,1.70765,1.7078,1.7073,1.70745,136900000.0
2008-08-25 19:17:00,1.70745,1.7076,1.7073,1.7075,210600000.0
2008-08-25 19:18:00,1.7075,1.70755,1.7072,1.7074,154900000.0
2008-08-25 19:19:00,1.7075,1.70775,1.7069,1.7075,132100000.0
2008-08-25 19:20:00,1.7075,1.7076,1.7073,1.7075,104300000.0
2008-08-25 19:21:00,1.7075,1.7076,1.70715,1.70715,66900000.0
2008-08-25 19:22:00,1.70715,1.70715,1.7064,1.70655,179600000.0
2008-08-25 19:23:00,1.70675,1.7069,1.7067,1.7069,24700000.0
2008-08-25 19:24:00,1.7068,1.7068,1.7066,1.7067,22800000.0
2008-08-25 19:25:00,1.7066,1.70665,1.70605,1.7062,70200000.0
2008-08-25 19:26:00,1.7062,1.7066,1.706,1.7066,79600000.0
2008-08-25 19:27:00,1.7066,1.7069,1.706,1.706,60800000.0
2008-08-25 19:28:00,1.7061,1.707,1.706,1.7069,152700000.0
2008-08-25 19:29:00,1.7069,1.70715,1.7069,1.7069,157700000.0
2008-08-25 19:30:00,1.7069,1.7074,1.70685,1.7072,251700000.0
2008-08-25 19:31:00,1.7072,1.7075,1.7071,1.7075,160800000.0
2008-08-25 19:32:00,1.7075,1.70835,1.7074,1.7082,217900000.0
2008-08-25 19:33:00,1.7082,1.70825,1.7078,1.7078,118100000.0
2008-08-25 19:34:00,1.7078,1.70795,1.7075,1.7078,174900000.0
2008-08-25 19:35:00,1.7078,1.70805,1.7078,1.708,92400000.0
2008-08-25 19:36:00,1.708,1.7086,1.7072,1.70775,533500000.0
2008-08-25 19:37:00,1.70765,1.70765,1.70685,1.70705,380000000.0
2008-08-25 19:38:00,1.70705,1.7072,1.7066,1.70675,90300000.0
2008-08-25 19:39:00,1.70675,1.7072,1.7064,1.7065,141100000.0
2008-08-25 19:40:00,1.7065,1.7067,1.7063,1.7063,100700000.0
2008-08-25 19:41:00,1.7062,1.70635,1.7061,1.7063,144200000.0
2008-08-25 19:42:00,1.7063,1.7065,1.7062,1.7062,161700000.0
2008-08-25 19:43:00,1.7061,1.70625,1.7058,1.7058,118800000.0
2008-08-25 19:44:00,1.7059,1.7061,1.7058,1.7061,26000000.0
2008-08-25 19:45:00,1.70635,1.70685,1.70635,1.70665,215700000.0
2008-08-25 19:46:00,1.7067,1.7077,1.7067,1.7075,214500000.0
2008-08-25 19:47:00,1.70745,1.70805,1.7072,1.7077,258200000.0
2008-08-25 19:48:00,1.7077,1.70815,1.7074,1.708,142100000.0
2008-08-25 19:49:00,1.708,1.708,1.7076,1.70775,52900000.0
2008-08-25 19:50:00,1.7077,1.708,1.70765,1.70785,252000000.0
2008-08-25 19:51:00,1.7079,1.708,1.7074,1.70795,123700000.0
2008-08-25 19:52:00,1.7079,1.70805,1.7078,1.7078,67600000.0
2008-08-25 19:53:00,1.7078,1.70795,1.7078,1.7078,75100000.0
2008-08-25 19:54:00,1.7078,1.70785,1.7072,1.7072,91700000.0
2008-08-25 19:55:00,1.7072,1.70825,1.7072,1.7081,151200000.0
2008-08-25 19:56:00,1.70805,1.7081,1.7075,1.7077,99000000.0
2008-08-25 19:57:00,1.70785,1.70805,1.7075,1.7075,74300000.0
2008-08-25 19:58:00,1.7075,1.70765,1.7071,1.7075,144500000.0
2008-08-25 19:59:00,1.70755,1.70765,1.7073,1.7076,94100000.0
2008-08-25 20:00:00,1.7076,1.7079,1.7075,1.7077,163300000.0
2008-08-25 20:01:00,1.7078,1.70785,1.7075,1.7077,143400000.0
2008-08-25 20:02:00,1.7077,1.70875,1.7076,1.7081,159200000.0
2008-08-25 20:03:00,1.70815,1.7088,1.7081,1.70825,265400000.0
2008-08-25 20:04:00,1.70825,1.7089,1.70825,1.7083,169400000.0
2008-08-25 20:05:00,1.7083,1.70875,1.7083,1.7086,92400000.0
2008-08-25 20:06:00,1.7086,1.7088,1.7085,1.70875,110100000.0
2008-08-25 20:07:00,1.70875,1.70875,1.7084,1.7085,308600000.0
2008-08-25 20:08:00,1.70855,1.70855,1.7082,1.7085,270800000.0
2008-08-25 20:09:00,1.7084,1.70845,1.7079,1.7083,163000000.0
2008-08-25 20:10:00,1.7083,1.70905,1.7081,1.70885,51200000.0
2008-08-25 20:11:00,1.7089,1.70935,1.7088,1.7089,98500000.0
2008-08-25 20:12:00,1.70905,1.70905,1.7084,1.70885,85300000.0
2008-08-25 20:13:00,1.70885,1.7091,1.7086,1.70875,98300000.0
2008-08-25 20:14:00,1.7087,1.70885,1.70855,1.7088,77000000.0
2008-08-25 20:15:00,1.7088,1.70885,1.70845,1.7085,194300000.0
2008-08-25 20:16:00,1.7085,1.7086,1.70845,1.70855,62600000.0
2008-08-25 20:17:00,1.70845,1.70855,1.7084,1.70855,30600000.0
2008-08-25 20:18:00,1.7085,1.7088,1.70845,1.70875,45800000.0
2008-08-25 20:19:00,1.70875,1.70875,1.7085,1.70875,34400000.0
2008-08-25 20:20:00,1.7087,1.70875,1.7086,1.7086,16400000.0
2008-08-25 20:21:00,1.7086,1.7087,1.7085,1.70865,33400000.0
2008-08-25 20:22:00,1.7085,1.7087,1.7083,1.7084,56100000.0
2008-08-25 20:23:00,1.7084,1.70865,1.7082,1.70855,51000000.0
2008-08-25 20:24:00,1.7084,1.70865,1.7082,1.70865,41800000.0
2008-08-25 20:25:00,1.70865,1.7087,1.70865,1.7087,17000000.0
2008-08-25 20:26:00,1.7087,1.7087,1.7084,1.7084,40200000.0
2008-08-25 20:27:00,1.7084,1.7087,1.70795,1.70795,108600000.0
2008-08-25 20:28:00,1.70795,1.7088,1.7079,1.7088,166100000.0
2008-08-25 20:29:00,1.70875,1.7088,1.70825,1.7084,149600000.0
2008-08-25 20:30:00,1.7085,1.7085,1.70745,1.7085,263500000.0
2008-08-25 20:31:00,1.70855,1.70935,1.7083,1.7091,339900000.0
2008-08-25 20:32:00,1.70925,1.7094,1.7092,1.70935,179000000.0
2008-08-25 20:33:00,1.70935,1.70965,1.7092,1.7093,191800000.0
2008-08-25 20:34:00,1.7094,1.7094,1.7091,1.7093,180200000.0
2008-08-25 20:35:00,1.7093,1.7096,1.7093,1.7094,115200000.0
2008-08-25 20:36:00,1.70945,1.70965,1.7092,1.7093,264600000.0
2008-08-25 20:37:00,1.7095,1.7095,1.7093,1.7094,92400000.0
2008-08-25 20:38:00,1.7095,1.7097,1.7088,1.7093,221100000.0
2008-08-25 20:39:00,1.7091,1.7094,1.7091,1.7092,73400000.0
2008-08-25 20:40:00,1.7092,1.7094,1.7091,1.7094,52400000.0
2008-08-25 20:41:00,1.7093,1.7094,1.7093,1.7093,38000000.0
2008-08-25 20:42:00,1.7093,1.7093,1.7092,1.7092,47900000.0
2008-08-25 20:43:00,1.7092,1.7092,1.709,1.7091,36700000.0
2008-08-25 20:44:00,1.7091,1.7091,1.7084,1.7085,71900000.0
2008-08-25 20:45:00,1.7085,1.7086,1.7081,1.7081,53100000.0
2008-08-25 20:46:00,1.7081,1.7083,1.7081,1.7081,17000000.0
2008-08-25 20:47:00,1.7081,1.7085,1.7081,1.7085,60200000.0
2008-08-25 20:48:00,1.7085,1.7085,1.7085,1.7085,8000000.0
2008-08-25 20:49:00,1.7085,1.709,1.7085,1.709,24000000.0
2008-08-25 20:50:00,1.7088,1.7091,1.70865,1.709,23800000.0
2008-08-25 20:51:00,1.7088,1.70925,1.7088,1.70925,11000000.0
2008-08-25 20:52:00,1.7094,1.7096,1.7091,1.7093,39700000.0
2008-08-25 20:53:00,1.7093,1.7096,1.7092,1.7094,40200000.0
2008-08-25 20:54:00,1.7094,1.7094,1.7092,1.7092,25000000.0
2008-08-25 20:55:00,1.709,1.7094,1.709,1.7092,34500000.0
2008-08-25 20:56:00,1.7092,1.7094,1.7088,1.7088,32200000.0
2008-08-25 20:57:00,1.7088,1.7088,1.7086,1.7086,15200000.0
2008-08-25 20:58:00,1.7086,1.7086,1.7079,1.7082,67500000.0
2008-08-25 20:59:00,1.7082,1.7086,1.708,1.7084,114600000.0
2008-08-25 21:00:00,1.7084,1.7093,1.7084,1.7086,92800000.0
2008-08-25 21:01:00,1.7086,1.70885,1.708,1.708,184800000.0
2008-08-25 21:02:00,1.708,1.708,1.7078,1.7078,85800000.0
2008-08-25 21:03:00,1.7078,1.7079,1.7076,1.7076,75700000.0
2008-08-25 21:04:00,1.7077,1.7077,1.7075,1.7075,87900000.0
2008-08-25 21:05:00,1.7075,1.70775,1.7074,1.70755,114500000.0
2008-08-25 21:06:00,1.70765,1.7077,1.70745,1.70755,72400000.0
2008-08-25 21:07:00,1.7075,1.70765,1.7075,1.70765,34400000.0
2008-08-25 21:08:00,1.70765,1.7077,1.7075,1.7075,6800000.0
2008-08-25 21:09:00,1.7075,1.7077,1.7075,1.7075,15000000.0
2008-08-25 21:10:00,1.7075,1.7077,1.7075,1.7075,14000000.0
2008-08-25 21:11:00,1.7075,1.70775,1.7075,1.7077,21600000.0
2008-08-25 21:12:00,1.7075,1.70765,1.7074,1.7075,22800000.0
2008-08-25 21:13:00,1.7075,1.70755,1.707,1.7071,64400000.0
2008-08-25 21:14:00,1.707,1.7075,1.707,1.7074,115400000.0
2008-08-25 21:15:00,1.7074,1.7076,1.7074,1.7075,31500000.0
2008-08-25 21:16:00,1.7075,1.7076,1.7073,1.7076,78300000.0
2008-08-25 21:17:00,1.7076,1.7077,1.7074,1.7076,43400000.0
2008-08-25 21:18:00,1.7077,1.7077,1.7074,1.7076,38000000.0
2008-08-25 21:19:00,1.7076,1.7076,1.7074,1.7074,12000000.0
2008-08-25 21:20:00,1.7073,1.7073,1.7073,1.7073,12600000.0
2008-08-25 21:21:00,1.7074,1.7074,1.7072,1.7074,21400000.0
2008-08-25 21:22:00,1.7074,1.7076,1.7073,1.7075,37200000.0
2008-08-25 21:23:00,1.7075,1.7086,1.7075,1.7081,280600000.0
2008-08-25 21:24:00,1.7081,1.70855,1.708,1.7085,128300000.0
2008-08-25 21:25:00,1.7083,1.70845,1.7083,1.7083,85400000.0
2008-08-25 21:26:00,1.7083,1.7084,1.7083,1.7084,11000000.0
2008-08-25 21:27:00,1.7084,1.7084,1.708,1.7081,26800000.0
2008-08-25 21:28:00,1.7081,1.7083,1.7081,1.7082,39300000.0
2008-08-25 21:29:00,1.7083,1.7083,1.7083,1.7083,21800000.0
2008-08-25 21:30:00,1.7082,1.7082,1.7081,1.7081,21100000.0
2008-08-25 21:31:00,1.7081,1.7083,1.7072,1.70745,169000000.0
2008-08-25 21:32:00,1.70755,1.70755,1.7074,1.7074,30100000.0
2008-08-25 21:33:00,1.70755,1.7076,1.7074,1.7075,91500000.0
2008-08-25 21:34:00,1.7074,1.70765,1.7074,1.70765,88300000.0
2008-08-25 21:35:00,1.70755,1.7078,1.70755,1.7076,175100000.0
2008-08-25 21:36:00,1.7076,1.70785,1.7076,1.7076,95800000.0
2008-08-25 21:37:00,1.70775,1.70785,1.7077,1.7077,40300000.0
2008-08-25 21:38:00,1.7077,1.70785,1.7077,1.70785,36400000.0
2008-08-25 21:39:00,1.7078,1.70835,1.7078,1.7079,69100000.0
2008-08-25 21:40:00,1.7077,1.7081,1.7077,1.70795,174100000.0
2008-08-25 21:41:00,1.7079,1.708,1.7077,1.7078,168400000.0
2008-08-25 21:42:00,1.7078,1.70785,1.7074,1.7074,65500000.0
2008-08-25 21:43:00,1.7074,1.7076,1.7074,1.7074,71000000.0
2008-08-25 21:44:00,1.70755,1.7078,1.7074,1.7078,32200000.0
2008-08-25 21:45:00,1.70785,1.70785,1.7077,1.7077,18400000.0
2008-08-25 21:46:00,1.70775,1.70795,1.7077,1.70795,29200000.0
2008-08-25 21:47:00,1.7076,1.70795,1.7073,1.70795,55600000.0
2008-08-25 21:48:00,1.70805,1.70835,1.7079,1.70825,29800000.0
2008-08-25 21:49:00,1.7082,1.7082,1.7081,1.7081,3600000.0
2008-08-25 21:50:00,1.70815,1.7085,1.70815,1.70835,104200000.0
2008-08-25 21:51:00,1.70835,1.7085,1.7083,1.7085,9200000.0
2008-08-25 21:52:00,1.7083,1.7087,1.7083,1.7085,29500000.0
2008-08-25 21:53:00,1.7086,1.7087,1.7083,1.7087,67300000.0
2008-08-25 21:54:00,1.7087,1.7087,1.7083,1.7083,35700000.0
2008-08-25 21:55:00,1.7083,1.70865,1.7082,1.70865,162100000.0
2008-08-25 21:56:00,1.7086,1.70875,1.7085,1.7086,132900000.0
2008-08-25 21:57:00,1.70855,1.70865,1.7084,1.70855,75800000.0
2008-08-25 21:58:00,1.70855,1.709,1.70855,1.709,140500000.0
2008-08-25 21:59:00,1.709,1.709,1.7084,1.70855,203000000.0
2008-08-25 22:00:00,1.70855,1.7087,1.70855,1.70865,100100000.0
2008-08-25 22:01:00,1.7087,1.70875,1.7085,1.7085,21600000.0
2008-08-25 22:02:00,1.70855,1.7087,1.7085,1.7087,17000000.0
2008-08-25 22:03:00,1.7086,1.7086,1.7082,1.7082,25600000.0
2008-08-25 22:04:00,1.7084,1.7087,1.7083,1.7087,12800000.0
2008-08-25 22:05:00,1.7087,1.7087,1.7083,1.7084,6800000.0
2008-08-25 22:06:00,1.7085,1.7086,1.70835,1.70845,16200000.0
2008-08-25 22:07:00,1.7083,1.7086,1.7083,1.7086,18800000.0
2008-08-25 22:08:00,1.70855,1.70865,1.7084,1.70865,15600000.0
2008-08-25 22:09:00,1.70865,1.70865,1.7086,1.7086,3000000.0
2008-08-25 22:10:00,1.7087,1.70895,1.7086,1.7089,23000000.0
2008-08-25 22:11:00,1.70895,1.709,1.7087,1.70885,21200000.0
2008-08-25 22:12:00,1.70895,1.70915,1.7088,1.70895,31400000.0
2008-08-25 22:13:00,1.70895,1.70895,1.7086,1.7086,25800000.0
2008-08-25 22:14:00,1.70875,1.70885,1.7086,1.70865,13200000.0
2008-08-25 22:15:00,1.7088,1.70895,1.7087,1.70885,31500000.0
2008-08-25 22:16:00,1.70885,1.70885,1.70875,1.7088,10000000.0
2008-08-25 22:17:00,1.70875,1.7088,1.7085,1.7085,13400000.0
2008-08-25 22:18:00,1.7085,1.7087,1.7085,1.7087,7600000.0
2008-08-25 22:19:00,1.70875,1.70885,1.7086,1.7087,16800000.0
2008-08-25 22:20:00,1.7085,1.70875,1.7084,1.70865,20800000.0
2008-08-25 22:21:00,1.70875,1.70875,1.7086,1.7087,11200000.0
2008-08-25 22:22:00,1.7087,1.7092,1.7086,1.70915,38200000.0
2008-08-25 22:23:00,1.7091,1.7093,1.709,1.70915,24400000.0
2008-08-25 22:24:00,1.709,1.70945,1.709,1.7092,22400000.0
2008-08-25 22:25:00,1.7092,1.70935,1.7092,1.7092,13600000.0
2008-08-25 22:26:00,1.7092,1.7093,1.7088,1.709,40800000.0
2008-08-25 22:27:00,1.709,1.70905,1.7088,1.7089,13200000.0
2008-08-25 22:28:00,1.70885,1.70895,1.7087,1.70875,21200000.0
2008-08-25 22:29:00,1.7088,1.7089,1.7088,1.70885,22600000.0
2008-08-25 22:30:00,1.7088,1.709,1.7088,1.7089,14200000.0
2008-08-25 22:31:00,1.7089,1.7089,1.7088,1.7089,8400000.0
2008-08-25 22:32:00,1.7089,1.7089,1.7088,1.7089,11600000.0
2008-08-25 22:33:00,1.7089,1.7089,1.7088,1.7088,3800000.0
2008-08-25 22:34:00,1.7088,1.709,1.7088,1.709,8200000.0
2008-08-25 22:35:00,1.709,1.709,1.7089,1.7089,9000000.0
2008-08-25 22:36:00,1.7089,1.7089,1.7088,1.70885,23700000.0
2008-08-25 22:37:00,1.70885,1.70895,1.7087,1.70885,9800000.0
2008-08-25 22:38:00,1.70895,1.709,1.7088,1.7089,16400000.0
2008-08-25 22:39:00,1.7088,1.70885,1.7087,1.7087,50000000.0
2008-08-25 22:40:00,1.70885,1.7089,1.7087,1.7087,13600000.0
2008-08-25 22:41:00,1.7087,1.7087,1.7086,1.7086,7000000.0
2008-08-25 22:42:00,1.7087,1.7087,1.7085,1.7086,15000000.0
2008-08-25 22:43:00,1.7086,1.7088,1.7085,1.7088,17400000.0
2008-08-25 22:44:00,1.7088,1.7088,1.7084,1.7085,27400000.0
2008-08-25 22:45:00,1.7084,1.7087,1.7083,1.7086,57600000.0
2008-08-25 22:46:00,1.7086,1.7091,1.7085,1.709,25400000.0
2008-08-25 22:47:00,1.709,1.7095,1.7089,1.7094,30300000.0
2008-08-25 22:48:00,1.70935,1.7097,1.7093,1.7095,68200000.0
2008-08-25 22:49:00,1.7095,1.7096,1.7093,1.7094,38600000.0
2008-08-25 22:50:00,1.7094,1.7096,1.7092,1.7092,24600000.0
2008-08-25 22:51:00,1.7093,1.7096,1.7091,1.7092,24800000.0
2008-08-25 22:52:00,1.7092,1.7092,1.70855,1.709,39800000.0
2008-08-25 22:53:00,1.709,1.7092,1.7088,1.7092,19800000.0
2008-08-25 22:54:00,1.7092,1.7096,1.7092,1.7096,10000000.0
2008-08-25 22:55:00,1.7096,1.7096,1.7094,1.7096,30000000.0
2008-08-25 22:56:00,1.7096,1.7096,1.7093,1.7093,7600000.0
2008-08-25 22:57:00,1.70925,1.70955,1.7092,1.70945,87000000.0
2008-08-25 22:58:00,1.70945,1.71,1.7094,1.7099,177800000.0
2008-08-25 22:59:00,1.7099,1.7099,1.7093,1.70965,71300000.0
2008-08-25 23:00:00,1.7096,1.70965,1.70925,1.7094,38000000.0
2008-08-25 23:01:00,1.7095,1.7095,1.70915,1.7094,22800000.0
2008-08-25 23:02:00,1.70935,1.70975,1.7092,1.7092,56400000.0
2008-08-25 23:03:00,1.7092,1.7094,1.7092,1.70925,42100000.0
2008-08-25 23:04:00,1.70925,1.70925,1.70925,1.70925,5000000.0
2008-08-25 23:05:00,1.70865,1.7089,1.70865,1.7089,26000000.0
2008-08-25 23:06:00,1.7089,1.7092,1.7088,1.7088,26800000.0
2008-08-25 23:07:00,1.7089,1.709,1.70855,1.709,18200000.0
2008-08-25 23:08:00,1.709,1.7091,1.70875,1.7089,26800000.0
2008-08-25 23:09:00,1.70885,1.7091,1.70885,1.7091,13000000.0
2008-08-25 23:10:00,1.7091,1.7093,1.7091,1.7093,9000000.0
2008-08-25 23:11:00,1.7091,1.7094,1.7089,1.7091,25700000.0
2008-08-25 23:13:00,1.7093,1.7095,1.7093,1.7095,8000000.0
2008-08-25 23:14:00,1.7093,1.7095,1.7091,1.7091,9000000.0
2008-08-25 23:15:00,1.709,1.7093,1.709,1.7093,14100000.0
2008-08-25 23:16:00,1.7093,1.7094,1.70915,1.7093,52100000.0
2008-08-25 23:17:00,1.7093,1.7093,1.7093,1.7093,2000000.0
2008-08-25 23:18:00,1.7093,1.7098,1.7093,1.7095,41000000.0
2008-08-25 23:19:00,1.7097,1.7101,1.7097,1.7097,71000000.0
2008-08-25 23:20:00,1.7097,1.71,1.7097,1.71,7000000.0
2008-08-25 23:21:00,1.7098,1.7098,1.7095,1.7095,9200000.0
2008-08-25 23:22:00,1.7095,1.7096,1.7092,1.7096,26800000.0
2008-08-25 23:23:00,1.7092,1.7096,1.7091,1.7095,37500000.0
2008-08-25 23:24:00,1.7095,1.7095,1.70845,1.7089,48700000.0
2008-08-25 23:25:00,1.7089,1.7091,1.7089,1.7089,20500000.0
2008-08-25 23:26:00,1.7088,1.7088,1.7081,1.7083,49900000.0
2008-08-25 23:27:00,1.7085,1.7086,1.7085,1.7085,13600000.0
2008-08-25 23:28:00,1.7085,1.7086,1.7085,1.7085,20000000.0
2008-08-25 23:29:00,1.7085,1.7086,1.7085,1.7086,6000000.0
2008-08-25 23:30:00,1.70865,1.7088,1.7086,1.7088,8900000.0
2008-08-25 23:31:00,1.7085,1.7086,1.7085,1.7085,8000000.0
2008-08-25 23:33:00,1.7088,1.7088,1.7084,1.7084,8000000.0
2008-08-25 23:34:00,1.7084,1.7085,1.7083,1.7085,10000000.0
2008-08-25 23:35:00,1.7085,1.7085,1.708,1.708,16800000.0
2008-08-25 23:36:00,1.70805,1.7083,1.708,1.708,59700000.0
2008-08-25 23:37:00,1.708,1.70805,1.708,1.708,5600000.0
2008-08-25 23:38:00,1.708,1.708,1.7079,1.7079,21400000.0
2008-08-25 23:39:00,1.7081,1.7083,1.7079,1.7083,6000000.0
2008-08-25 23:40:00,1.7082,1.7082,1.7082,1.7082,5000000.0
2008-08-25 23:43:00,1.7082,1.7083,1.708,1.7081,19100000.0
2008-08-25 23:44:00,1.7081,1.7081,1.708,1.708,13000000.0
2008-08-25 23:45:00,1.708,1.708,1.708,1.708,1000000.0
2008-08-25 23:46:00,1.7079,1.7081,1.7078,1.708,29400000.0
2008-08-25 23:47:00,1.708,1.708,1.7077,1.7077,13300000.0
2008-08-25 23:48:00,1.7077,1.7077,1.7066,1.7071,159200000.0
2008-08-25 23:49:00,1.7069,1.70725,1.7068,1.70725,28400000.0
2008-08-25 23:50:00,1.70735,1.70735,1.70735,1.70735,1000000.0
2008-08-25 23:51:00,1.70735,1.70735,1.7073,1.7073,21400000.0
2008-08-25 23:52:00,1.7072,1.7072,1.7071,1.7072,25700000.0
2008-08-25 23:53:00,1.7073,1.70775,1.7072,1.70775,25700000.0
2008-08-25 23:54:00,1.70795,1.70795,1.7076,1.7076,29000000.0
2008-08-25 23:55:00,1.7079,1.70795,1.70775,1.70775,20300000.0
2008-08-25 23:56:00,1.70775,1.70805,1.7077,1.708,48600000.0
2008-08-25 23:57:00,1.708,1.70815,1.708,1.70815,21600000.0
2008-08-25 23:58:00,1.7081,1.7081,1.7081,1.7081,5400000.0
2008-08-25 23:59:00,1.7081,1.7082,1.7081,1.7082,39800000.0
2008-08-26 00:00:00,1.7082,1.7082,1.7082,1.7082,5400000.0
2008-08-26 00:01:00,1.7082,1.7082,1.70815,1.70815,10800000.0
2008-08-26 00:02:00,1.7081,1.7081,1.708,1.708,6400000.0
2008-08-26 00:03:00,1.708,1.7081,1.708,1.708,15600000.0
2008-08-26 00:05:00,1.708,1.708,1.7075,1.708,51000000.0
2008-08-26 00:06:00,1.708,1.7081,1.7077,1.7079,50200000.0
2008-08-26 00:07:00,1.7079,1.7081,1.7079,1.7081,11400000.0
2008-08-26 00:08:00,1.7081,1.7081,1.7075,1.7077,52400000.0
2008-08-26 00:09:00,1.70765,1.70765,1.70765,1.70765,10800000.0
2008-08-26 00:10:00,1.70765,1.70765,1.7075,1.7075,8400000.0
2008-08-26 00:11:00,1.7075,1.70765,1.7075,1.7075,36400000.0
2008-08-26 00:12:00,1.7075,1.7075,1.7071,1.7071,61100000.0
2008-08-26 00:13:00,1.7072,1.7074,1.70685,1.7073,172300000.0
2008-08-26 00:14:00,1.7073,1.7076,1.7073,1.7075,17800000.0
2008-08-26 00:15:00,1.7075,1.7075,1.7073,1.7075,41000000.0
2008-08-26 00:16:00,1.7075,1.7075,1.7073,1.7073,9500000.0
2008-08-26 00:17:00,1.7074,1.7075,1.7074,1.7075,11100000.0
2008-08-26 00:18:00,1.7075,1.7075,1.7072,1.7075,63100000.0
2008-08-26 00:19:00,1.7075,1.7075,1.7075,1.7075,4000000.0
2008-08-26 00:20:00,1.7075,1.7078,1.7075,1.7076,39000000.0
2008-08-26 00:21:00,1.7076,1.7076,1.7076,1.7076,1000000.0
2008-08-26 00:22:00,1.7076,1.7076,1.7075,1.7075,3000000.0
2008-08-26 00:23:00,1.7075,1.7075,1.70695,1.7071,87700000.0
2008-08-26 00:24:00,1.7071,1.7071,1.7068,1.7069,56800000.0
2008-08-26 00:25:00,1.70685,1.7073,1.70685,1.7073,57500000.0
2008-08-26 00:26:00,1.7073,1.7075,1.7073,1.7075,22000000.0
2008-08-26 00:27:00,1.7075,1.7075,1.7075,1.7075,8400000.0
2008-08-26 00:28:00,1.7075,1.7075,1.70725,1.7075,43900000.0
2008-08-26 00:29:00,1.7076,1.7076,1.7071,1.7072,42600000.0
2008-08-26 00:30:00,1.7074,1.7074,1.7074,1.7074,4000000.0
2008-08-26 00:31:00,1.7075,1.7075,1.70745,1.7075,99400000.0
2008-08-26 00:32:00,1.7075,1.7075,1.7071,1.7071,109400000.0
2008-08-26 00:33:00,1.70715,1.7082,1.70715,1.7078,304500000.0
2008-08-26 00:34:00,1.7078,1.7078,1.7075,1.7075,129800000.0
2008-08-26 00:35:00,1.7077,1.7077,1.7075,1.7075,55000000.0
2008-08-26 00:36:00,1.7075,1.7076,1.7074,1.7076,54800000.0
2008-08-26 00:37:00,1.7076,1.7076,1.7075,1.7075,37600000.0
2008-08-26 00:38:00,1.7075,1.7075,1.70665,1.707,120200000.0
2008-08-26 00:39:00,1.707,1.70745,1.70695,1.70715,98900000.0
2008-08-26 00:40:00,1.7072,1.7072,1.7071,1.70715,71700000.0
2008-08-26 00:41:00,1.7071,1.7073,1.7071,1.7072,125300000.0
2008-08-26 00:42:00,1.7072,1.7073,1.7071,1.7072,93400000.0
2008-08-26 00:43:00,1.7072,1.7073,1.7071,1.7071,31100000.0
2008-08-26 00:44:00,1.7071,1.7073,1.7071,1.7073,55800000.0
2008-08-26 00:45:00,1.7073,1.70815,1.707,1.70715,155700000.0
2008-08-26 00:46:00,1.70715,1.7073,1.70715,1.7073,14000000.0
2008-08-26 00:47:00,1.7073,1.7073,1.7073,1.7073,2000000.0
2008-08-26 00:48:00,1.7073,1.7073,1.7071,1.70715,13100000.0
2008-08-26 00:49:00,1.7073,1.7073,1.70715,1.70715,15700000.0
2008-08-26 00:50:00,1.7074,1.7078,1.7074,1.7078,29600000.0
2008-08-26 00:51:00,1.7078,1.7079,1.7073,1.70775,28700000.0
2008-08-26 00:52:00,1.7078,1.7078,1.7072,1.7075,17900000.0
2008-08-26 00:53:00,1.7075,1.7075,1.707,1.707,84100000.0
2008-08-26 00:54:00,1.707,1.707,1.7067,1.707,108600000.0
2008-08-26 00:55:00,1.7069,1.70705,1.7069,1.707,76600000.0
2008-08-26 00:56:00,1.70705,1.7071,1.7069,1.7069,171600000.0
2008-08-26 00:57:00,1.70695,1.707,1.7069,1.707,54000000.0
2008-08-26 00:58:00,1.7068,1.70685,1.7067,1.7067,45800000.0
2008-08-26 00:59:00,1.7067,1.70725,1.70615,1.70725,145600000.0
2008-08-26 01:00:00,1.7073,1.7076,1.7068,1.7076,127600000.0
2008-08-26 01:01:00,1.7076,1.7077,1.707,1.7072,89000000.0
2008-08-26 01:02:00,1.7073,1.7074,1.7072,1.7073,50800000.0
2008-08-26 01:03:00,1.70745,1.7076,1.70745,1.7076,28600000.0
2008-08-26 01:04:00,1.7075,1.7077,1.7075,1.7075,29800000.0
2008-08-26 01:05:00,1.7076,1.7076,1.7076,1.7076,5400000.0
2008-08-26 01:06:00,1.7075,1.70755,1.7075,1.70755,35400000.0
2008-08-26 01:07:00,1.7075,1.7077,1.7075,1.7077,65400000.0
2008-08-26 01:08:00,1.7078,1.7078,1.7074,1.7075,74800000.0
2008-08-26 01:09:00,1.7075,1.7076,1.7075,1.7075,21600000.0
2008-08-26 01:10:00,1.7075,1.7076,1.7074,1.7076,30000000.0
2008-08-26 01:11:00,1.7076,1.7076,1.7076,1.7076,6400000.0
2008-08-26 01:12:00,1.7077,1.70785,1.7076,1.70775,68400000.0
2008-08-26 01:13:00,1.70775,1.70825,1.70775,1.70775,68800000.0
2008-08-26 01:14:00,1.7077,1.7082,1.70765,1.7082,136400000.0
2008-08-26 01:15:00,1.70835,1.70835,1.7082,1.70835,29000000.0
2008-08-26 01:16:00,1.7082,1.70905,1.7082,1.70865,164000000.0
2008-08-26 01:17:00,1.70865,1.70905,1.70865,1.7089,199800000.0
2008-08-26 01:18:00,1.709,1.709,1.7088,1.7089,91600000.0
2008-08-26 01:19:00,1.7089,1.71045,1.7089,1.71005,329500000.0
2008-08-26 01:20:00,1.70985,1.7102,1.70945,1.7099,201300000.0
2008-08-26 01:21:00,1.71,1.7109,1.71,1.7108,107700000.0
2008-08-26 01:22:00,1.711,1.711,1.7105,1.7108,112400000.0
2008-08-26 01:23:00,1.7108,1.7109,1.7105,1.71055,197300000.0
2008-08-26 01:24:00,1.7107,1.71075,1.71,1.7106,172200000.0
2008-08-26 01:25:00,1.7106,1.7106,1.70965,1.7104,199800000.0
2008-08-26 01:26:00,1.7103,1.7103,1.7098,1.7099,56800000.0
2008-08-26 01:27:00,1.7099,1.7116,1.7099,1.7116,243800000.0
2008-08-26 01:28:00,1.7118,1.7122,1.7114,1.7115,92800000.0
2008-08-26 01:29:00,1.7115,1.7115,1.711,1.7114,143200000.0
2008-08-26 01:30:00,1.7112,1.71145,1.7109,1.711,99800000.0
2008-08-26 01:31:00,1.711,1.711,1.7103,1.7106,72300000.0
2008-08-26 01:32:00,1.7106,1.7106,1.7102,1.7102,14000000.0
2008-08-26 01:33:00,1.7101,1.7101,1.7096,1.7099,45200000.0
2008-08-26 01:34:00,1.7099,1.7099,1.7095,1.7096,54700000.0
2008-08-26 01:35:00,1.7096,1.7107,1.7095,1.7104,125000000.0
2008-08-26 01:36:00,1.7105,1.7111,1.7104,1.7111,92600000.0
2008-08-26 01:37:00,1.7112,1.7116,1.71015,1.7102,341200000.0
2008-08-26 01:38:00,1.70965,1.7116,1.70955,1.7114,336300000.0
2008-08-26 01:39:00,1.7116,1.7116,1.7112,1.7115,56800000.0
2008-08-26 01:40:00,1.7113,1.7117,1.7111,1.7111,95000000.0
2008-08-26 01:41:00,1.7111,1.7114,1.7105,1.7106,208900000.0
2008-08-26 01:42:00,1.7106,1.7113,1.7105,1.7108,312600000.0
2008-08-26 01:43:00,1.7108,1.7109,1.7103,1.7107,104300000.0
2008-08-26 01:44:00,1.7107,1.7107,1.7096,1.7096,223100000.0
2008-08-26 01:45:00,1.7098,1.7153,1.7094,1.7141,399700000.0
2008-08-26 01:46:00,1.7141,1.719,1.7141,1.71625,309000000.0
2008-08-26 01:47:00,1.7163,1.71665,1.7153,1.71625,220300000.0
2008-08-26 01:48:00,1.71625,1.71785,1.71625,1.71655,241100000.0
2008-08-26 01:49:00,1.71665,1.7167,1.7147,1.7149,302300000.0
2008-08-26 01:50:00,1.7149,1.71575,1.71375,1.71575,189600000.0
2008-08-26 01:51:00,1.7157,1.7163,1.7146,1.7149,257700000.0
2008-08-26 01:52:00,1.7147,1.7151,1.7145,1.7147,138700000.0
2008-08-26 01:53:00,1.7148,1.7148,1.71325,1.7136,141400000.0
2008-08-26 01:54:00,1.7137,1.71445,1.7135,1.71405,106800000.0
2008-08-26 01:55:00,1.714,1.7142,1.7134,1.7138,227300000.0
2008-08-26 01:56:00,1.7138,1.7138,1.7124,1.7125,182700000.0
2008-08-26 01:57:00,1.7127,1.7127,1.71045,1.7127,320600000.0
2008-08-26 01:58:00,1.71265,1.71355,1.71125,1.7119,328500000.0
2008-08-26 01:59:00,1.7118,1.7135,1.7115,1.7135,201300000.0
2008-08-26 02:00:00,1.7135,1.7144,1.7131,1.7143,323100000.0
2008-08-26 02:01:00,1.7143,1.7146,1.714,1.7146,113300000.0
2008-08-26 02:02:00,1.7145,1.7146,1.7126,1.7132,130200000.0
2008-08-26 02:03:00,1.7132,1.7132,1.7123,1.7127,175200000.0
2008-08-26 02:04:00,1.7127,1.7129,1.7123,1.7123,72600000.0
2008-08-26 02:05:00,1.7124,1.7127,1.7121,1.7127,108700000.0
2008-08-26 02:06:00,1.7127,1.7141,1.7127,1.7132,135700000.0
2008-08-26 02:07:00,1.7131,1.7155,1.713,1.715,243100000.0
2008-08-26 02:08:00,1.7151,1.7151,1.71295,1.7133,221900000.0
2008-08-26 02:09:00,1.7133,1.7148,1.7133,1.7147,96700000.0
2008-08-26 02:10:00,1.7147,1.7147,1.7143,1.7143,50500000.0
2008-08-26 02:11:00,1.7143,1.7143,1.71355,1.7141,100400000.0
2008-08-26 02:12:00,1.7141,1.7143,1.7136,1.7137,59400000.0
2008-08-26 02:13:00,1.7137,1.714,1.71325,1.714,144000000.0
2008-08-26 02:14:00,1.7139,1.7141,1.7134,1.7135,171800000.0
2008-08-26 02:15:00,1.7135,1.7141,1.7131,1.7138,205800000.0
2008-08-26 02:16:00,1.7139,1.7144,1.7139,1.7141,144800000.0
2008-08-26 02:17:00,1.7141,1.7141,1.7135,1.714,105200000.0
2008-08-26 02:18:00,1.714,1.7141,1.71315,1.7136,409000000.0
2008-08-26 02:19:00,1.7136,1.7139,1.713,1.7138,555400000.0
2008-08-26 02:20:00,1.7139,1.7139,1.71345,1.71355,204900000.0
2008-08-26 02:21:00,1.7136,1.7148,1.7136,1.7147,364700000.0
2008-08-26 02:22:00,1.7147,1.7147,1.7142,1.7142,224200000.0
2008-08-26 02:23:00,1.7142,1.71475,1.7142,1.7146,337700000.0
2008-08-26 02:24:00,1.7146,1.7146,1.71415,1.71415,283700000.0
2008-08-26 02:25:00,1.71415,1.7144,1.71415,1.7144,61500000.0
2008-08-26 02:26:00,1.7144,1.7146,1.71415,1.7143,227600000.0
2008-08-26 02:27:00,1.7143,1.71445,1.71425,1.7143,191200000.0
2008-08-26 02:28:00,1.7143,1.71485,1.71415,1.71475,291000000.0
2008-08-26 02:29:00,1.71475,1.7152,1.7147,1.7149,276400000.0
2008-08-26 02:30:00,1.7149,1.7153,1.71485,1.7152,281500000.0
2008-08-26 02:31:00,1.7152,1.71525,1.71405,1.71415,435900000.0
2008-08-26 02:32:00,1.71425,1.71435,1.71395,1.7143,108700000.0
2008-08-26 02:33:00,1.7142,1.71445,1.71405,1.7144,234400000.0
2008-08-26 02:34:00,1.71445,1.7145,1.71395,1.71395,112500000.0
2008-08-26 02:35:00,1.7141,1.7142,1.7141,1.7141,32700000.0
2008-08-26 02:36:00,1.7141,1.7141,1.7133,1.71355,205400000.0
2008-08-26 02:37:00,1.7136,1.7136,1.71275,1.7131,247400000.0
2008-08-26 02:38:00,1.71315,1.7134,1.71305,1.71305,286700000.0
2008-08-26 02:39:00,1.7132,1.71385,1.713,1.7135,215900000.0
2008-08-26 02:40:00,1.7135,1.7136,1.71335,1.7136,145300000.0
2008-08-26 02:41:00,1.71375,1.71405,1.71375,1.7139,65000000.0
2008-08-26 02:42:00,1.7138,1.71415,1.71365,1.7139,184600000.0
2008-08-26 02:43:00,1.7139,1.7146,1.7139,1.7141,126100000.0
2008-08-26 02:44:00,1.7141,1.71445,1.7138,1.7142,216200000.0
2008-08-26 02:45:00,1.71425,1.7153,1.7142,1.7151,228900000.0
2008-08-26 02:46:00,1.7151,1.71525,1.7148,1.71495,291800000.0
2008-08-26 02:47:00,1.7149,1.7151,1.71415,1.7143,204900000.0
2008-08-26 02:48:00,1.7143,1.7144,1.71425,1.7143,110200000.0
2008-08-26 02:49:00,1.7143,1.7143,1.7136,1.7138,238600000.0
2008-08-26 02:50:00,1.71385,1.7144,1.71385,1.714,162800000.0
2008-08-26 02:51:00,1.714,1.71425,1.7137,1.71425,160200000.0
2008-08-26 02:52:00,1.7143,1.7144,1.7141,1.7142,104400000.0
2008-08-26 02:53:00,1.7142,1.7145,1.714,1.7143,204900000.0
2008-08-26 02:54:00,1.7143,1.7145,1.7139,1.7143,177500000.0
2008-08-26 02:55:00,1.7143,1.7143,1.7138,1.7141,333700000.0
2008-08-26 02:56:00,1.7141,1.7142,1.71375,1.71395,181000000.0
2008-08-26 02:57:00,1.714,1.71415,1.7137,1.714,302700000.0
2008-08-26 02:58:00,1.714,1.714,1.7127,1.7128,460200000.0
2008-08-26 02:59:00,1.7129,1.7131,1.71195,1.7123,407200000.0
2008-08-26 03:00:00,1.7123,1.7124,1.712,1.712,219100000.0
2008-08-26 03:01:00,1.7121,1.7123,1.7121,1.7123,102500000.0
2008-08-26 03:02:00,1.7123,1.7123,1.7117,1.7121,213600000.0
2008-08-26 03:03:00,1.71215,1.7126,1.71205,1.7122,180900000.0
2008-08-26 03:04:00,1.7122,1.7123,1.712,1.7122,145500000.0
2008-08-26 03:05:00,1.71215,1.71215,1.7119,1.7119,133700000.0
2008-08-26 03:06:00,1.712,1.712,1.7116,1.71185,135600000.0
2008-08-26 03:07:00,1.7119,1.71235,1.7118,1.7121,350300000.0
2008-08-26 03:08:00,1.71205,1.7121,1.71155,1.71185,316600000.0
2008-08-26 03:09:00,1.71195,1.7122,1.71155,1.7117,164700000.0
2008-08-26 03:10:00,1.7117,1.7121,1.7116,1.7118,167000000.0
2008-08-26 03:11:00,1.7117,1.712,1.7113,1.7118,331400000.0
2008-08-26 03:12:00,1.7118,1.7125,1.7118,1.71245,340700000.0
2008-08-26 03:13:00,1.71245,1.71255,1.71205,1.7122,365800000.0
2008-08-26 03:14:00,1.71225,1.7123,1.7121,1.7121,243200000.0
2008-08-26 03:15:00,1.7121,1.7122,1.7118,1.71185,230000000.0
2008-08-26 03:16:00,1.7119,1.7122,1.71185,1.7121,180400000.0
2008-08-26 03:17:00,1.7121,1.71225,1.7121,1.7121,88700000.0
2008-08-26 03:18:00,1.7121,1.7122,1.7116,1.71175,201700000.0
2008-08-26 03:19:00,1.7118,1.71195,1.7115,1.7116,265800000.0
2008-08-26 03:20:00,1.7117,1.712,1.7117,1.712,15000000.0
2008-08-26 03:21:00,1.712,1.712,1.7118,1.7119,40000000.0
2008-08-26 03:22:00,1.7119,1.7121,1.7117,1.7121,164500000.0
2008-08-26 03:23:00,1.712,1.7124,1.71195,1.7121,309600000.0
2008-08-26 03:24:00,1.7121,1.7122,1.712,1.712,178200000.0
2008-08-26 03:25:00,1.712,1.7122,1.71185,1.71185,221600000.0
2008-08-26 03:26:00,1.71185,1.7122,1.71155,1.712,302800000.0
2008-08-26 03:27:00,1.712,1.7121,1.7118,1.71195,102400000.0
2008-08-26 03:28:00,1.712,1.7122,1.71195,1.712,100600000.0
2008-08-26 03:29:00,1.71205,1.71255,1.7119,1.71235,178700000.0
2008-08-26 03:30:00,1.7124,1.7126,1.7121,1.7123,300500000.0
2008-08-26 03:31:00,1.7122,1.7126,1.7122,1.7123,261100000.0
2008-08-26 03:32:00,1.7123,1.7125,1.7123,1.7125,114900000.0
2008-08-26 03:33:00,1.71255,1.7128,1.7125,1.7125,71700000.0
2008-08-26 03:34:00,1.7126,1.7127,1.7126,1.7127,11000000.0
2008-08-26 03:35:00,1.7127,1.7127,1.7125,1.7125,15600000.0
2008-08-26 03:36:00,1.71255,1.7129,1.71255,1.71265,80600000.0
2008-08-26 03:37:00,1.7126,1.71295,1.7126,1.7127,115600000.0
2008-08-26 03:38:00,1.7127,1.7127,1.7124,1.7126,63800000.0
2008-08-26 03:39:00,1.7126,1.7128,1.7124,1.7126,232100000.0
2008-08-26 03:40:00,1.71265,1.71295,1.7125,1.7126,275900000.0
2008-08-26 03:41:00,1.7126,1.7128,1.7124,1.7124,269500000.0
2008-08-26 03:42:00,1.71245,1.7125,1.71235,1.7124,75200000.0
2008-08-26 03:43:00,1.7124,1.7124,1.7123,1.7124,54500000.0
2008-08-26 03:44:00,1.7123,1.7125,1.71215,1.7124,84700000.0
2008-08-26 03:45:00,1.7124,1.71255,1.7124,1.7124,134700000.0
2008-08-26 03:46:00,1.7125,1.71265,1.7124,1.7124,105900000.0
2008-08-26 03:47:00,1.7124,1.7129,1.7124,1.7128,103700000.0
2008-08-26 03:48:00,1.71285,1.7129,1.7128,1.7128,59500000.0
2008-08-26 03:49:00,1.7127,1.71285,1.7126,1.7126,150900000.0
2008-08-26 03:50:00,1.71265,1.7127,1.7124,1.7124,184700000.0
2008-08-26 03:51:00,1.7124,1.7125,1.71235,1.71235,115800000.0
2008-08-26 03:52:00,1.7123,1.7123,1.7115,1.7116,288900000.0
2008-08-26 03:53:00,1.7117,1.7118,1.7115,1.71155,145700000.0
2008-08-26 03:54:00,1.7116,1.7123,1.7116,1.7123,223900000.0
2008-08-26 03:55:00,1.7122,1.7122,1.7119,1.71215,166700000.0
2008-08-26 03:56:00,1.7122,1.7122,1.71195,1.712,133700000.0
2008-08-26 03:57:00,1.71205,1.7122,1.712,1.712,73600000.0
2008-08-26 03:58:00,1.712,1.7121,1.71165,1.71165,258500000.0
2008-08-26 03:59:00,1.71175,1.7119,1.7117,1.71185,126700000.0
2008-08-26 04:00:00,1.71185,1.7122,1.71185,1.71195,150600000.0
2008-08-26 04:01:00,1.712,1.712,1.71175,1.71175,34400000.0
2008-08-26 04:02:00,1.7118,1.712,1.7118,1.7118,99600000.0
2008-08-26 04:03:00,1.71185,1.71205,1.71185,1.71195,182300000.0
2008-08-26 04:04:00,1.712,1.712,1.7118,1.7119,53500000.0
2008-08-26 04:05:00,1.7119,1.71195,1.7116,1.7116,146400000.0
2008-08-26 04:06:00,1.7117,1.71175,1.71135,1.71135,264200000.0
2008-08-26 04:07:00,1.7114,1.71165,1.7113,1.7115,333100000.0
2008-08-26 04:08:00,1.7115,1.7116,1.7115,1.7116,21400000.0
2008-08-26 04:09:00,1.71165,1.71165,1.7115,1.7115,35100000.0
2008-08-26 04:10:00,1.7115,1.7115,1.71095,1.71105,106300000.0
2008-08-26 04:11:00,1.7111,1.7115,1.7111,1.7115,39500000.0
2008-08-26 04:12:00,1.71145,1.712,1.71145,1.7118,67700000.0
2008-08-26 04:13:00,1.7117,1.7118,1.7114,1.7116,57500000.0
2008-08-26 04:14:00,1.71155,1.7116,1.7108,1.711,108700000.0
2008-08-26 04:15:00,1.71105,1.7112,1.7109,1.7112,57400000.0
2008-08-26 04:16:00,1.7111,1.7111,1.7111,1.7111,2000000.0
2008-08-26 04:17:00,1.7111,1.7112,1.7111,1.7112,2000000.0
2008-08-26 04:18:00,1.7112,1.7114,1.7111,1.71125,51200000.0
2008-08-26 04:19:00,1.7113,1.7114,1.711,1.7111,79200000.0
2008-08-26 04:20:00,1.711,1.7113,1.7109,1.7112,95500000.0
2008-08-26 04:21:00,1.7112,1.7114,1.71105,1.7113,105300000.0
2008-08-26 04:22:00,1.7113,1.7115,1.7113,1.7114,81500000.0
2008-08-26 04:23:00,1.7114,1.7115,1.71125,1.7114,51600000.0
2008-08-26 04:24:00,1.7113,1.7113,1.711,1.7111,121500000.0
2008-08-26 04:25:00,1.7111,1.7114,1.71105,1.71125,58000000.0
2008-08-26 04:26:00,1.7114,1.7117,1.71125,1.7116,175400000.0
2008-08-26 04:27:00,1.7116,1.7118,1.71145,1.7116,105500000.0
2008-08-26 04:28:00,1.7118,1.7119,1.71155,1.7117,75200000.0
2008-08-26 04:29:00,1.7118,1.712,1.7118,1.7118,19400000.0
2008-08-26 04:30:00,1.7118,1.71195,1.7118,1.7119,66500000.0
2008-08-26 04:31:00,1.71185,1.7119,1.71175,1.7118,91700000.0
2008-08-26 04:32:00,1.71185,1.7122,1.71185,1.71205,156900000.0
2008-08-26 04:33:00,1.71205,1.7122,1.71195,1.71205,238500000.0
2008-08-26 04:34:00,1.7121,1.7121,1.71175,1.71175,196000000.0
2008-08-26 04:35:00,1.71175,1.71185,1.7117,1.7118,82900000.0
2008-08-26 04:36:00,1.7118,1.7122,1.7118,1.7122,83700000.0
2008-08-26 04:37:00,1.7122,1.7122,1.7118,1.712,91100000.0
2008-08-26 04:38:00,1.712,1.712,1.7119,1.7119,42700000.0
2008-08-26 04:39:00,1.7119,1.71225,1.7119,1.7121,105400000.0
2008-08-26 04:40:00,1.7122,1.7125,1.712,1.7125,194100000.0
2008-08-26 04:41:00,1.7124,1.7124,1.7121,1.7121,66200000.0
2008-08-26 04:42:00,1.7121,1.7123,1.71205,1.7123,44500000.0
2008-08-26 04:43:00,1.7121,1.7123,1.7119,1.71195,93600000.0
2008-08-26 04:44:00,1.71195,1.7123,1.71195,1.7122,22700000.0
2008-08-26 04:45:00,1.7122,1.7122,1.712,1.7122,34300000.0
2008-08-26 04:46:00,1.7122,1.7122,1.712,1.712,17400000.0
2008-08-26 04:47:00,1.712,1.712,1.7117,1.7117,111700000.0
2008-08-26 04:48:00,1.7118,1.7119,1.7117,1.7118,23000000.0
2008-08-26 04:49:00,1.7118,1.7119,1.7115,1.7118,152000000.0
2008-08-26 04:50:00,1.7117,1.7117,1.7115,1.7116,49600000.0
2008-08-26 04:51:00,1.7116,1.71175,1.7114,1.7116,34900000.0
2008-08-26 04:52:00,1.7116,1.712,1.7116,1.7119,53600000.0
2008-08-26 04:53:00,1.7119,1.712,1.7116,1.7116,44300000.0
2008-08-26 04:54:00,1.7116,1.7118,1.7115,1.7116,115500000.0
2008-08-26 04:55:00,1.7116,1.7119,1.7116,1.7116,70900000.0
2008-08-26 04:56:00,1.7116,1.7117,1.7116,1.7117,11800000.0
2008-08-26 04:57:00,1.7117,1.7119,1.7116,1.7116,47400000.0
2008-08-26 04:58:00,1.7116,1.7117,1.7116,1.7117,25100000.0
2008-08-26 04:59:00,1.7118,1.7119,1.7117,1.7117,9000000.0
2008-08-26 05:00:00,1.7117,1.7118,1.7117,1.7117,43800000.0
2008-08-26 05:02:00,1.7117,1.7117,1.7117,1.7117,31400000.0
2008-08-26 05:03:00,1.7117,1.7117,1.7115,1.7117,84200000.0
2008-08-26 05:04:00,1.7117,1.7119,1.7117,1.7119,15000000.0
2008-08-26 05:05:00,1.7118,1.7119,1.7115,1.7116,108100000.0
2008-08-26 05:06:00,1.7115,1.7116,1.7111,1.7114,140800000.0
2008-08-26 05:07:00,1.7114,1.7114,1.7111,1.7111,78900000.0
2008-08-26 05:08:00,1.7111,1.7111,1.7107,1.711,61900000.0
2008-08-26 05:09:00,1.711,1.711,1.7107,1.7107,14400000.0
2008-08-26 05:10:00,1.7107,1.7108,1.7105,1.7108,106700000.0
2008-08-26 05:11:00,1.7108,1.7109,1.7107,1.7107,25800000.0
2008-08-26 05:12:00,1.7108,1.7108,1.7106,1.7107,93100000.0
2008-08-26 05:13:00,1.7107,1.7109,1.7107,1.71075,80500000.0
2008-08-26 05:14:00,1.71075,1.7109,1.71045,1.7106,120600000.0
2008-08-26 05:15:00,1.71065,1.7107,1.71055,1.7106,99800000.0
2008-08-26 05:16:00,1.71065,1.7109,1.71055,1.7109,183900000.0
2008-08-26 05:17:00,1.7109,1.71095,1.71075,1.7109,113300000.0
2008-08-26 05:18:00,1.7109,1.7109,1.7107,1.7107,50800000.0
2008-08-26 05:19:00,1.7107,1.7107,1.71025,1.71035,238500000.0
2008-08-26 05:20:00,1.71035,1.7104,1.7097,1.7098,295900000.0
2008-08-26 05:21:00,1.7098,1.71005,1.7098,1.70995,190700000.0
2008-08-26 05:22:00,1.7099,1.7099,1.7096,1.7098,315400000.0
2008-08-26 05:23:00,1.70985,1.7102,1.7097,1.70995,78800000.0
2008-08-26 05:24:00,1.7099,1.7108,1.7099,1.7107,317600000.0
2008-08-26 05:25:00,1.7108,1.7114,1.7108,1.7112,181300000.0
2008-08-26 05:26:00,1.7112,1.7113,1.711,1.71115,182100000.0
2008-08-26 05:27:00,1.71115,1.7113,1.711,1.7113,95700000.0
2008-08-26 05:28:00,1.7113,1.7113,1.711,1.71105,107900000.0
2008-08-26 05:29:00,1.71105,1.7112,1.7107,1.7111,277500000.0
2008-08-26 05:30:00,1.71115,1.7115,1.7109,1.711,325200000.0
2008-08-26 05:31:00,1.711,1.7113,1.71095,1.7113,105300000.0
2008-08-26 05:32:00,1.7113,1.7117,1.7113,1.7116,103400000.0
2008-08-26 05:33:00,1.7116,1.7116,1.7115,1.7116,95400000.0
2008-08-26 05:34:00,1.7116,1.7119,1.71155,1.71185,206200000.0
2008-08-26 05:35:00,1.71185,1.71185,1.7115,1.7115,146200000.0
2008-08-26 05:36:00,1.7115,1.7116,1.7112,1.7112,172000000.0
2008-08-26 05:37:00,1.71115,1.7117,1.7111,1.7116,125600000.0
2008-08-26 05:38:00,1.7116,1.7119,1.7116,1.7117,157900000.0
2008-08-26 05:39:00,1.7117,1.71175,1.71115,1.7114,360400000.0
2008-08-26 05:40:00,1.71145,1.7118,1.7114,1.7116,192400000.0
2008-08-26 05:41:00,1.7116,1.7117,1.7115,1.7115,109000000.0
2008-08-26 05:42:00,1.7115,1.7115,1.7114,1.7114,34200000.0
2008-08-26 05:43:00,1.7114,1.7118,1.71105,1.7118,376000000.0
2008-08-26 05:44:00,1.71175,1.7119,1.7116,1.71175,247900000.0
2008-08-26 05:45:00,1.71175,1.7119,1.71175,1.7118,129600000.0
2008-08-26 05:46:00,1.7118,1.7119,1.7116,1.71165,127400000.0
2008-08-26 05:47:00,1.7117,1.7119,1.7115,1.7117,262600000.0
2008-08-26 05:48:00,1.7118,1.712,1.71165,1.7119,131300000.0
2008-08-26 05:49:00,1.7118,1.7119,1.7118,1.7118,133500000.0
2008-08-26 05:50:00,1.7118,1.712,1.7118,1.7118,46000000.0
2008-08-26 05:51:00,1.7118,1.7118,1.7116,1.7118,153500000.0
2008-08-26 05:52:00,1.7118,1.7118,1.7114,1.7114,184700000.0
2008-08-26 05:53:00,1.71145,1.7116,1.71145,1.7115,56500000.0
2008-08-26 05:54:00,1.7115,1.7115,1.71115,1.71115,72200000.0
2008-08-26 05:55:00,1.71115,1.7116,1.71095,1.711,353100000.0
2008-08-26 05:56:00,1.71105,1.7114,1.71105,1.7113,80200000.0
2008-08-26 05:57:00,1.7113,1.7114,1.7112,1.7112,59200000.0
2008-08-26 05:58:00,1.7111,1.7112,1.7111,1.7112,22800000.0
2008-08-26 05:59:00,1.7111,1.71135,1.711,1.7113,195800000.0
2008-08-26 06:00:00,1.7113,1.71145,1.71125,1.7114,236400000.0
2008-08-26 06:01:00,1.7114,1.7119,1.7113,1.7116,125300000.0
2008-08-26 06:02:00,1.7116,1.7118,1.7114,1.7117,219600000.0
2008-08-26 06:03:00,1.7117,1.7119,1.7116,1.7118,133800000.0
2008-08-26 06:04:00,1.71125,1.7116,1.71125,1.7115,156900000.0
2008-08-26 06:05:00,1.71155,1.7116,1.7115,1.7116,61300000.0
2008-08-26 06:06:00,1.7116,1.71165,1.7116,1.7116,10000000.0
2008-08-26 06:07:00,1.7117,1.7117,1.71155,1.7116,10900000.0
2008-08-26 06:08:00,1.7115,1.7115,1.7113,1.7115,47600000.0
2008-08-26 06:09:00,1.7115,1.7117,1.7114,1.71165,70800000.0
2008-08-26 06:10:00,1.71165,1.7117,1.7116,1.71165,101000000.0
2008-08-26 06:11:00,1.71165,1.7118,1.7116,1.7117,42500000.0
2008-08-26 06:12:00,1.7117,1.7117,1.71155,1.71155,44900000.0
2008-08-26 06:13:00,1.7117,1.7117,1.71135,1.7115,73100000.0
2008-08-26 06:14:00,1.7115,1.7117,1.71135,1.71155,200500000.0
2008-08-26 06:15:00,1.71155,1.71165,1.71095,1.7111,183300000.0
2008-08-26 06:16:00,1.7111,1.7112,1.71075,1.7108,150400000.0
2008-08-26 06:17:00,1.71085,1.71125,1.71085,1.71125,199800000.0
2008-08-26 06:18:00,1.71125,1.71125,1.7111,1.71125,88900000.0
2008-08-26 06:19:00,1.71125,1.7113,1.71105,1.7112,119700000.0
2008-08-26 06:20:00,1.7112,1.7114,1.711,1.7113,69100000.0
2008-08-26 06:21:00,1.7113,1.7113,1.7112,1.7113,66400000.0
2008-08-26 06:22:00,1.7113,1.7113,1.7112,1.7112,71400000.0
2008-08-26 06:23:00,1.7112,1.7115,1.7112,1.7114,114000000.0
2008-08-26 06:24:00,1.7113,1.71145,1.7112,1.7113,293900000.0
2008-08-26 06:25:00,1.7113,1.71135,1.7113,1.71135,118200000.0
2008-08-26 06:26:00,1.7114,1.7115,1.7113,1.7115,128100000.0
2008-08-26 06:27:00,1.7115,1.7116,1.7112,1.7116,210400000.0
2008-08-26 06:28:00,1.7116,1.7116,1.7114,1.71145,105100000.0
2008-08-26 06:29:00,1.71145,1.7115,1.7113,1.7114,86800000.0
2008-08-26 06:30:00,1.71145,1.7115,1.7112,1.7113,138400000.0
2008-08-26 06:31:00,1.7113,1.71135,1.71095,1.7112,241700000.0
2008-08-26 06:32:00,1.7112,1.7113,1.7111,1.7111,130200000.0
2008-08-26 06:33:00,1.7111,1.7112,1.71095,1.7112,82400000.0
2008-08-26 06:34:00,1.7112,1.7112,1.711,1.7112,142800000.0
2008-08-26 06:35:00,1.7112,1.7112,1.7111,1.7111,51000000.0
2008-08-26 06:36:00,1.7112,1.7114,1.7112,1.7114,39100000.0
2008-08-26 06:37:00,1.7114,1.71165,1.7114,1.7116,75800000.0
2008-08-26 06:38:00,1.7116,1.7118,1.7114,1.7117,72800000.0
2008-08-26 06:39:00,1.71165,1.71175,1.7114,1.7117,129300000.0
2008-08-26 06:40:00,1.7116,1.7117,1.71155,1.71155,38000000.0
2008-08-26 06:41:00,1.71155,1.7116,1.71125,1.7113,165200000.0
2008-08-26 06:42:00,1.7113,1.7114,1.7112,1.7113,27400000.0
2008-08-26 06:43:00,1.7113,1.71145,1.71105,1.7113,169500000.0
2008-08-26 06:44:00,1.7113,1.7114,1.7112,1.7114,108000000.0
2008-08-26 06:45:00,1.7115,1.7118,1.7113,1.7115,94500000.0
2008-08-26 06:46:00,1.7115,1.7115,1.7111,1.7113,267800000.0
2008-08-26 06:47:00,1.7113,1.7118,1.7111,1.71155,175500000.0
2008-08-26 06:48:00,1.71155,1.7117,1.71145,1.7117,156600000.0
2008-08-26 06:49:00,1.7117,1.71185,1.7113,1.7118,127100000.0
2008-08-26 06:50:00,1.7118,1.7118,1.7116,1.7118,28700000.0
2008-08-26 06:51:00,1.7118,1.7121,1.71175,1.71175,130300000.0
2008-08-26 06:52:00,1.71175,1.7119,1.71175,1.71185,122300000.0
2008-08-26 06:53:00,1.71185,1.71195,1.71185,1.7119,33700000.0
2008-08-26 06:54:00,1.7119,1.7119,1.7117,1.7117,54200000.0
2008-08-26 06:55:00,1.71175,1.7119,1.71175,1.7119,37400000.0
2008-08-26 06:56:00,1.7119,1.71195,1.7119,1.7119,71900000.0
2008-08-26 06:57:00,1.7119,1.71205,1.7119,1.712,36200000.0
2008-08-26 06:58:00,1.712,1.712,1.71175,1.71195,88000000.0
2008-08-26 06:59:00,1.71195,1.71205,1.71185,1.71195,137400000.0
2008-08-26 07:00:00,1.71195,1.7122,1.7119,1.71195,243700000.0
2008-08-26 07:01:00,1.712,1.71205,1.7118,1.71185,250700000.0
2008-08-26 07:02:00,1.7119,1.71195,1.7119,1.71195,49600000.0
2008-08-26 07:03:00,1.7121,1.7121,1.7117,1.7117,412400000.0
2008-08-26 07:04:00,1.71175,1.712,1.7114,1.7118,299300000.0
2008-08-26 07:05:00,1.7118,1.7123,1.7114,1.712,221800000.0
2008-08-26 07:06:00,1.7121,1.7125,1.71195,1.7121,86000000.0
2008-08-26 07:07:00,1.712,1.7121,1.711,1.71115,250700000.0
2008-08-26 07:08:00,1.7113,1.7116,1.71115,1.7115,56000000.0
2008-08-26 07:09:00,1.7115,1.7117,1.7112,1.7116,59800000.0
2008-08-26 07:10:00,1.7116,1.7116,1.7116,1.7116,23000000.0
2008-08-26 07:11:00,1.7116,1.7117,1.7115,1.7115,38400000.0
2008-08-26 07:12:00,1.7115,1.7115,1.7113,1.7115,30000000.0
2008-08-26 07:13:00,1.7115,1.7116,1.7115,1.7115,31600000.0
2008-08-26 07:14:00,1.7116,1.7116,1.7115,1.7115,19600000.0
2008-08-26 07:15:00,1.7115,1.712,1.7115,1.712,62000000.0
2008-08-26 07:16:00,1.712,1.7122,1.71175,1.7119,80200000.0
2008-08-26 07:17:00,1.71195,1.7126,1.7119,1.7123,137300000.0
2008-08-26 07:18:00,1.7124,1.7131,1.7121,1.7128,136900000.0
2008-08-26 07:19:00,1.7128,1.7133,1.7128,1.713,91900000.0
2008-08-26 07:20:00,1.7131,1.7133,1.7129,1.713,51200000.0
2008-08-26 07:21:00,1.713,1.7132,1.7127,1.7129,58400000.0
2008-08-26 07:22:00,1.7129,1.7129,1.71105,1.7125,106700000.0
2008-08-26 07:23:00,1.7125,1.7125,1.71195,1.7121,150700000.0
2008-08-26 07:24:00,1.7123,1.71335,1.712,1.7123,439900000.0
2008-08-26 07:25:00,1.7123,1.7125,1.71175,1.71215,321700000.0
2008-08-26 07:26:00,1.7121,1.7124,1.712,1.7122,101800000.0
2008-08-26 07:27:00,1.7122,1.7123,1.7119,1.7122,99100000.0
2008-08-26 07:28:00,1.7122,1.7129,1.71175,1.7119,218400000.0
2008-08-26 07:29:00,1.71185,1.7121,1.7115,1.71165,131400000.0
2008-08-26 07:30:00,1.71165,1.7122,1.7114,1.7119,135500000.0
2008-08-26 07:31:00,1.712,1.7127,1.7116,1.7126,170400000.0
2008-08-26 07:32:00,1.7126,1.7129,1.71215,1.7124,164900000.0
2008-08-26 07:33:00,1.7124,1.7124,1.7119,1.7123,84300000.0
2008-08-26 07:34:00,1.7123,1.7125,1.712,1.7121,141700000.0
2008-08-26 07:35:00,1.7121,1.7124,1.71195,1.71225,269000000.0
2008-08-26 07:36:00,1.7122,1.7124,1.7118,1.7119,215300000.0
2008-08-26 07:37:00,1.712,1.7121,1.7115,1.7116,252400000.0
2008-08-26 07:38:00,1.7116,1.7118,1.71145,1.7116,344200000.0
2008-08-26 07:39:00,1.7116,1.71185,1.7114,1.7117,430500000.0
2008-08-26 07:40:00,1.7117,1.7121,1.7117,1.7119,305900000.0
2008-08-26 07:41:00,1.7119,1.7119,1.71115,1.7115,428000000.0
2008-08-26 07:42:00,1.71145,1.71175,1.7114,1.7116,342800000.0
2008-08-26 07:43:00,1.71155,1.7119,1.71115,1.71175,342700000.0
2008-08-26 07:44:00,1.71215,1.71275,1.71205,1.7125,342700000.0
2008-08-26 07:45:00,1.7126,1.7127,1.712,1.7121,319500000.0
2008-08-26 07:46:00,1.7121,1.7125,1.71185,1.7121,333400000.0
2008-08-26 07:47:00,1.7121,1.7122,1.712,1.7122,165200000.0
2008-08-26 07:48:00,1.7122,1.71225,1.71215,1.71215,161600000.0
2008-08-26 07:49:00,1.71215,1.71225,1.7121,1.7121,86100000.0
2008-08-26 07:50:00,1.712,1.712,1.7118,1.7118,98700000.0
2008-08-26 07:51:00,1.7117,1.7121,1.7111,1.7117,321400000.0
2008-08-26 07:52:00,1.7117,1.71235,1.71145,1.7123,371800000.0
2008-08-26 07:53:00,1.7123,1.7128,1.712,1.7123,334200000.0
2008-08-26 07:54:00,1.7123,1.7126,1.7119,1.71245,206600000.0
2008-08-26 07:55:00,1.71245,1.71245,1.712,1.71205,347500000.0
2008-08-26 07:56:00,1.712,1.7129,1.7119,1.7123,402300000.0
2008-08-26 07:57:00,1.7125,1.7125,1.71135,1.7124,332800000.0
2008-08-26 07:58:00,1.7124,1.7125,1.7121,1.7122,323200000.0
2008-08-26 07:59:00,1.71225,1.71245,1.712,1.71235,246800000.0
2008-08-26 08:00:00,1.7123,1.7123,1.7115,1.71205,626100000.0
2008-08-26 08:01:00,1.712,1.71205,1.7117,1.71185,231100000.0
2008-08-26 08:02:00,1.71185,1.71265,1.71165,1.71265,418900000.0
2008-08-26 08:03:00,1.7126,1.71275,1.71245,1.7125,256500000.0
2008-08-26 08:04:00,1.7125,1.7126,1.7124,1.7126,104200000.0
2008-08-26 08:05:00,1.7126,1.7126,1.7122,1.7124,156100000.0
2008-08-26 08:06:00,1.7124,1.7127,1.7122,1.71265,130100000.0
2008-08-26 08:07:00,1.71265,1.7132,1.71265,1.7132,340900000.0
2008-08-26 08:08:00,1.7132,1.7132,1.7128,1.71295,493100000.0
2008-08-26 08:09:00,1.7129,1.71345,1.7126,1.71345,489300000.0
2008-08-26 08:10:00,1.71355,1.7136,1.713,1.7132,503700000.0
2008-08-26 08:11:00,1.7132,1.7135,1.71285,1.7133,441900000.0
2008-08-26 08:12:00,1.71325,1.7133,1.71285,1.71295,451700000.0
2008-08-26 08:13:00,1.71295,1.7133,1.7127,1.7128,454700000.0
2008-08-26 08:14:00,1.7128,1.7131,1.71275,1.7128,384800000.0
2008-08-26 08:15:00,1.71275,1.7129,1.71245,1.71265,390700000.0
2008-08-26 08:16:00,1.71265,1.7128,1.7123,1.7123,484000000.0
2008-08-26 08:17:00,1.71215,1.7127,1.7121,1.7125,304700000.0
2008-08-26 08:18:00,1.7125,1.71255,1.71195,1.71205,147200000.0
2008-08-26 08:19:00,1.712,1.7123,1.7119,1.71195,272700000.0
2008-08-26 08:20:00,1.7121,1.7124,1.7117,1.7117,193700000.0
2008-08-26 08:21:00,1.7117,1.71185,1.71125,1.71185,362000000.0
2008-08-26 08:22:00,1.7119,1.71285,1.7118,1.7128,208700000.0
2008-08-26 08:23:00,1.7128,1.7131,1.71265,1.7127,292800000.0
2008-08-26 08:24:00,1.7127,1.7131,1.7123,1.71255,379700000.0
2008-08-26 08:25:00,1.71255,1.7139,1.71235,1.71285,353000000.0
2008-08-26 08:26:00,1.71275,1.7135,1.7124,1.7129,579500000.0
2008-08-26 08:27:00,1.7129,1.7135,1.7129,1.7132,491900000.0
2008-08-26 08:28:00,1.7133,1.7138,1.7133,1.7138,306000000.0
2008-08-26 08:29:00,1.7138,1.71415,1.71355,1.7139,530100000.0
2008-08-26 08:30:00,1.7138,1.7146,1.7137,1.7144,211500000.0
2008-08-26 08:31:00,1.7144,1.7148,1.71435,1.7148,474100000.0
2008-08-26 08:32:00,1.71485,1.7152,1.7148,1.7151,307800000.0
2008-08-26 08:33:00,1.715,1.7152,1.7148,1.7152,410100000.0
2008-08-26 08:34:00,1.7152,1.716,1.7149,1.716,421000000.0
2008-08-26 08:35:00,1.7158,1.7161,1.71545,1.71575,784100000.0
2008-08-26 08:36:00,1.71575,1.7177,1.7156,1.71745,615400000.0
2008-08-26 08:37:00,1.7175,1.7183,1.7168,1.7172,763900000.0
2008-08-26 08:38:00,1.7172,1.7174,1.7163,1.71675,733500000.0
2008-08-26 08:39:00,1.71675,1.71705,1.71635,1.71695,628200000.0
2008-08-26 08:40:00,1.71695,1.7172,1.7161,1.7161,299900000.0
2008-08-26 08:41:00,1.7161,1.71675,1.71605,1.71665,401400000.0
2008-08-26 08:42:00,1.71665,1.71665,1.7156,1.7157,420300000.0
2008-08-26 08:43:00,1.71565,1.7159,1.71515,1.71545,501300000.0
2008-08-26 08:44:00,1.71545,1.7161,1.71545,1.7159,321100000.0
2008-08-26 08:45:00,1.7161,1.7166,1.7159,1.7165,209900000.0
2008-08-26 08:46:00,1.7165,1.7167,1.7162,1.7163,220200000.0
2008-08-26 08:47:00,1.7163,1.7165,1.7159,1.7163,83400000.0
2008-08-26 08:48:00,1.7163,1.7166,1.7155,1.71575,292500000.0
2008-08-26 08:49:00,1.71575,1.7159,1.7155,1.7159,227600000.0
2008-08-26 08:50:00,1.716,1.7168,1.71545,1.7156,329900000.0
2008-08-26 08:51:00,1.7157,1.7163,1.71545,1.71545,466700000.0
2008-08-26 08:52:00,1.7156,1.71665,1.7156,1.7163,434000000.0
2008-08-26 08:53:00,1.7163,1.7165,1.716,1.71625,425700000.0
2008-08-26 08:54:00,1.71605,1.7163,1.7156,1.71585,575800000.0
2008-08-26 08:55:00,1.71585,1.7159,1.71435,1.7148,773000000.0
2008-08-26 08:56:00,1.7148,1.71505,1.71405,1.71475,510100000.0
2008-08-26 08:57:00,1.71475,1.7153,1.7146,1.7148,593200000.0
2008-08-26 08:58:00,1.7148,1.71525,1.7146,1.7151,550500000.0
2008-08-26 08:59:00,1.7153,1.7155,1.7148,1.7149,611700000.0
2008-08-26 09:00:00,1.7148,1.7153,1.7148,1.71515,526400000.0
2008-08-26 09:01:00,1.71515,1.7157,1.7151,1.7156,174400000.0
2008-08-26 09:02:00,1.7156,1.71605,1.7156,1.7158,311700000.0
2008-08-26 09:03:00,1.7158,1.7158,1.7151,1.71545,387100000.0
2008-08-26 09:04:00,1.71545,1.7156,1.7148,1.71505,419300000.0
2008-08-26 09:05:00,1.71505,1.7159,1.7146,1.7154,403000000.0
2008-08-26 09:06:00,1.71535,1.7156,1.7152,1.7154,144100000.0
2008-08-26 09:07:00,1.7154,1.7166,1.7153,1.7164,391300000.0
2008-08-26 09:08:00,1.7164,1.71835,1.7161,1.71835,708300000.0
2008-08-26 09:09:00,1.7186,1.71875,1.71785,1.7179,496300000.0
2008-08-26 09:10:00,1.7181,1.7184,1.7176,1.71815,371600000.0
2008-08-26 09:11:00,1.71815,1.7185,1.71755,1.7177,727100000.0
2008-08-26 09:12:00,1.7177,1.71785,1.7173,1.7177,432400000.0
2008-08-26 09:13:00,1.7177,1.71795,1.71735,1.7174,321500000.0
2008-08-26 09:14:00,1.7174,1.7185,1.71725,1.718,392400000.0
2008-08-26 09:15:00,1.718,1.7189,1.71785,1.71835,397700000.0
2008-08-26 09:16:00,1.7184,1.7187,1.718,1.71855,478900000.0
2008-08-26 09:17:00,1.71855,1.7186,1.7184,1.71845,323200000.0
2008-08-26 09:18:00,1.71845,1.71885,1.7182,1.7185,273300000.0
2008-08-26 09:19:00,1.7185,1.7185,1.7178,1.7181,171100000.0
2008-08-26 09:20:00,1.71805,1.7183,1.7178,1.7183,199800000.0
2008-08-26 09:21:00,1.7182,1.719,1.7182,1.7186,241500000.0
2008-08-26 09:22:00,1.7186,1.7189,1.71815,1.71835,299100000.0
2008-08-26 09:23:00,1.7184,1.719,1.7184,1.7187,464300000.0
2008-08-26 09:24:00,1.7187,1.7192,1.71865,1.7192,416100000.0
2008-08-26 09:25:00,1.7192,1.7194,1.7188,1.7189,346800000.0
2008-08-26 09:26:00,1.719,1.7196,1.7188,1.7195,466100000.0
2008-08-26 09:27:00,1.71955,1.7204,1.7195,1.7203,406500000.0
2008-08-26 09:28:00,1.7203,1.72035,1.72,1.72,252600000.0
2008-08-26 09:29:00,1.72,1.7204,1.7197,1.7202,271500000.0
2008-08-26 09:30:00,1.72015,1.7203,1.7198,1.72005,347400000.0
2008-08-26 09:31:00,1.71995,1.72045,1.7197,1.7204,281600000.0
2008-08-26 09:32:00,1.7204,1.7206,1.7202,1.7206,282400000.0
2008-08-26 09:33:00,1.7205,1.7209,1.7203,1.7206,370100000.0
2008-08-26 09:34:00,1.72065,1.72085,1.7204,1.72065,396600000.0
2008-08-26 09:35:00,1.72045,1.7209,1.7204,1.7205,501700000.0
2008-08-26 09:36:00,1.7205,1.72065,1.71995,1.7201,355200000.0
2008-08-26 09:37:00,1.72,1.72005,1.71905,1.7195,478100000.0
2008-08-26 09:38:00,1.7196,1.7197,1.7187,1.71885,386200000.0
2008-08-26 09:39:00,1.71885,1.719,1.7185,1.7185,479300000.0
2008-08-26 09:40:00,1.7185,1.71865,1.718,1.7181,584000000.0
2008-08-26 09:41:00,1.7181,1.71855,1.71735,1.7174,590000000.0
2008-08-26 09:42:00,1.7174,1.7179,1.71735,1.7179,358400000.0
2008-08-26 09:43:00,1.7179,1.7181,1.71755,1.7181,245200000.0
2008-08-26 09:44:00,1.7181,1.7183,1.71775,1.718,248700000.0
2008-08-26 09:45:00,1.718,1.7181,1.71725,1.7174,442000000.0
2008-08-26 09:46:00,1.7174,1.7177,1.71715,1.7175,348600000.0
2008-08-26 09:47:00,1.7174,1.7175,1.71655,1.7169,413400000.0
2008-08-26 09:48:00,1.7169,1.7175,1.7169,1.7173,305100000.0
2008-08-26 09:49:00,1.7173,1.7176,1.7168,1.7175,626700000.0
2008-08-26 09:50:00,1.71745,1.71805,1.7174,1.7177,681500000.0
2008-08-26 09:51:00,1.7177,1.7179,1.7168,1.71685,438200000.0
2008-08-26 09:52:00,1.71685,1.7176,1.7168,1.717,348500000.0
2008-08-26 09:53:00,1.717,1.7174,1.7169,1.7171,213700000.0
2008-08-26 09:54:00,1.7171,1.7174,1.7169,1.7173,79300000.0
2008-08-26 09:55:00,1.7175,1.7181,1.7171,1.7179,112600000.0
2008-08-26 09:56:00,1.7177,1.7177,1.7171,1.7173,327600000.0
2008-08-26 09:57:00,1.7174,1.7176,1.7167,1.71725,553700000.0
2008-08-26 09:58:00,1.71725,1.71725,1.7167,1.71705,617100000.0
2008-08-26 09:59:00,1.7171,1.7173,1.7166,1.71685,203500000.0
2008-08-26 10:00:00,1.7167,1.7174,1.71475,1.7153,289600000.0
2008-08-26 10:01:00,1.7153,1.71555,1.7144,1.7144,188600000.0
2008-08-26 10:02:00,1.71425,1.71515,1.71345,1.714,184600000.0
2008-08-26 10:03:00,1.7141,1.7144,1.71365,1.7139,527000000.0
2008-08-26 10:04:00,1.71375,1.71405,1.7131,1.7135,682800000.0
2008-08-26 10:05:00,1.7135,1.7137,1.71305,1.71325,443300000.0
2008-08-26 10:06:00,1.71325,1.7135,1.7121,1.7121,467200000.0
2008-08-26 10:07:00,1.7121,1.7132,1.7112,1.7112,579500000.0
2008-08-26 10:08:00,1.71135,1.7119,1.7106,1.7115,559900000.0
2008-08-26 10:09:00,1.71165,1.71185,1.7108,1.7113,529000000.0
2008-08-26 10:10:00,1.7113,1.7116,1.71075,1.711,455700000.0
2008-08-26 10:11:00,1.711,1.71185,1.7105,1.7113,545000000.0
2008-08-26 10:12:00,1.7113,1.71205,1.71045,1.7109,479100000.0
2008-08-26 10:13:00,1.7109,1.7112,1.7101,1.71095,354300000.0
2008-08-26 10:14:00,1.711,1.71145,1.71085,1.71115,521300000.0
2008-08-26 10:15:00,1.7111,1.7121,1.7109,1.7121,742400000.0
2008-08-26 10:16:00,1.712,1.71255,1.7118,1.7122,466800000.0
2008-08-26 10:17:00,1.7122,1.7122,1.7116,1.7116,483300000.0
2008-08-26 10:18:00,1.7116,1.7117,1.71095,1.7115,430600000.0
2008-08-26 10:19:00,1.7115,1.71225,1.71115,1.7119,508400000.0
2008-08-26 10:20:00,1.7119,1.7126,1.71125,1.7121,458300000.0
2008-08-26 10:21:00,1.7122,1.7126,1.7121,1.7124,544000000.0
2008-08-26 10:22:00,1.7124,1.7125,1.7121,1.7124,365000000.0
2008-08-26 10:23:00,1.7125,1.7127,1.7122,1.7125,304400000.0
2008-08-26 10:24:00,1.7125,1.71275,1.7122,1.7126,117800000.0
2008-08-26 10:25:00,1.7125,1.71315,1.7124,1.7129,125600000.0
2008-08-26 10:26:00,1.7128,1.7133,1.7128,1.71315,81000000.0
2008-08-26 10:27:00,1.71315,1.71335,1.7128,1.71315,329400000.0
2008-08-26 10:28:00,1.7132,1.7132,1.71265,1.7127,123800000.0
2008-08-26 10:29:00,1.7127,1.713,1.7126,1.7129,126400000.0
2008-08-26 10:30:00,1.7129,1.713,1.7125,1.7128,143600000.0
2008-08-26 10:31:00,1.7128,1.7129,1.7116,1.7116,525600000.0
2008-08-26 10:32:00,1.7116,1.7121,1.71135,1.71185,648800000.0
2008-08-26 10:33:00,1.71185,1.71225,1.71115,1.7113,371300000.0
2008-08-26 10:34:00,1.7114,1.7115,1.7107,1.71105,250700000.0
2008-08-26 10:35:00,1.7111,1.7125,1.7111,1.7123,564500000.0
2008-08-26 10:36:00,1.7123,1.7123,1.71115,1.7115,416500000.0
2008-08-26 10:37:00,1.7115,1.7121,1.7111,1.712,386600000.0
2008-08-26 10:38:00,1.7121,1.7126,1.71195,1.7124,479900000.0
2008-08-26 10:39:00,1.7125,1.7125,1.7116,1.7116,434800000.0
2008-08-26 10:40:00,1.71155,1.71195,1.7113,1.7119,372800000.0
2008-08-26 10:41:00,1.7119,1.712,1.7117,1.7118,164600000.0
2008-08-26 10:42:00,1.7118,1.71195,1.7114,1.7114,313900000.0
2008-08-26 10:43:00,1.7114,1.7116,1.7109,1.7113,554100000.0
2008-08-26 10:44:00,1.7113,1.71135,1.7107,1.7111,438400000.0
2008-08-26 10:45:00,1.7111,1.71115,1.7105,1.71085,532300000.0
2008-08-26 10:46:00,1.71085,1.7114,1.7108,1.71095,518900000.0
2008-08-26 10:47:00,1.71095,1.7116,1.7109,1.7114,250200000.0
2008-08-26 10:48:00,1.7115,1.7115,1.7109,1.711,554100000.0
2008-08-26 10:49:00,1.711,1.71155,1.7109,1.7109,272800000.0
2008-08-26 10:50:00,1.711,1.711,1.7105,1.7108,364200000.0
2008-08-26 10:51:00,1.7108,1.7112,1.71065,1.7111,327700000.0
2008-08-26 10:52:00,1.7111,1.7111,1.7106,1.71065,256200000.0
2008-08-26 10:53:00,1.7107,1.7109,1.7106,1.71085,352400000.0
2008-08-26 10:54:00,1.7108,1.7109,1.71025,1.7104,478800000.0
2008-08-26 10:55:00,1.71045,1.71045,1.7097,1.7099,475300000.0
2008-08-26 10:56:00,1.70995,1.71025,1.70995,1.7102,284700000.0
2008-08-26 10:57:00,1.7103,1.7105,1.71015,1.7102,316100000.0
2008-08-26 10:58:00,1.7102,1.7106,1.7097,1.7104,305100000.0
2008-08-26 10:59:00,1.7104,1.711,1.7104,1.7107,425100000.0
2008-08-26 11:00:00,1.7107,1.71115,1.7107,1.711,193100000.0
2008-08-26 11:01:00,1.711,1.7113,1.7108,1.7111,169100000.0
2008-08-26 11:02:00,1.7111,1.7113,1.7108,1.711,117700000.0
2008-08-26 11:03:00,1.711,1.7115,1.71085,1.7114,556400000.0
2008-08-26 11:04:00,1.7114,1.7115,1.711,1.7113,339700000.0
2008-08-26 11:05:00,1.71115,1.7117,1.71095,1.7114,245600000.0
2008-08-26 11:06:00,1.7114,1.71195,1.7113,1.7113,336700000.0
2008-08-26 11:07:00,1.7113,1.71195,1.7112,1.7119,272600000.0
2008-08-26 11:08:00,1.71175,1.712,1.7113,1.7115,451400000.0
2008-08-26 11:09:00,1.7115,1.7124,1.7115,1.7122,418800000.0
2008-08-26 11:10:00,1.71215,1.7124,1.712,1.7123,293600000.0
2008-08-26 11:11:00,1.7122,1.7122,1.71155,1.7117,418000000.0
2008-08-26 11:12:00,1.71165,1.71235,1.71155,1.7122,594100000.0
2008-08-26 11:13:00,1.7122,1.7124,1.7114,1.7117,347800000.0
2008-08-26 11:14:00,1.7117,1.71195,1.7109,1.71105,311000000.0
2008-08-26 11:15:00,1.71125,1.7115,1.7109,1.71105,318800000.0
2008-08-26 11:16:00,1.7112,1.7112,1.7106,1.7109,545700000.0
2008-08-26 11:17:00,1.71105,1.7115,1.711,1.7113,265800000.0
2008-08-26 11:18:00,1.71125,1.71145,1.711,1.7113,199400000.0
2008-08-26 11:19:00,1.71135,1.7114,1.7111,1.7114,102000000.0
2008-08-26 11:20:00,1.7114,1.7115,1.7105,1.711,46500000.0
2008-08-26 11:21:00,1.71065,1.7117,1.7105,1.7112,124600000.0
2008-08-26 11:22:00,1.7112,1.7115,1.711,1.7111,212000000.0
2008-08-26 11:23:00,1.7111,1.7115,1.71075,1.71115,174200000.0
2008-08-26 11:24:00,1.71115,1.7113,1.71085,1.7111,251400000.0
2008-08-26 11:25:00,1.7111,1.7113,1.7108,1.7111,96700000.0
2008-08-26 11:26:00,1.7111,1.7111,1.7107,1.7109,65100000.0
2008-08-26 11:27:00,1.7109,1.7111,1.71045,1.7105,303400000.0
2008-08-26 11:28:00,1.7105,1.7109,1.71035,1.7106,120500000.0
2008-08-26 11:29:00,1.71065,1.7115,1.71065,1.7112,118800000.0
2008-08-26 11:30:00,1.7113,1.7113,1.7106,1.7106,96700000.0
2008-08-26 11:31:00,1.7107,1.71075,1.7103,1.7105,109100000.0
2008-08-26 11:32:00,1.7105,1.7108,1.7103,1.71045,183200000.0
2008-08-26 11:33:00,1.7104,1.71085,1.7104,1.7107,100400000.0
2008-08-26 11:34:00,1.71085,1.71135,1.71085,1.7112,111100000.0
2008-08-26 11:35:00,1.71125,1.7119,1.71115,1.7115,182600000.0
2008-08-26 11:36:00,1.7116,1.7116,1.7106,1.7112,380800000.0
2008-08-26 11:37:00,1.7112,1.7113,1.7108,1.7111,100200000.0
2008-08-26 11:38:00,1.7112,1.7115,1.7112,1.7114,61300000.0
2008-08-26 11:39:00,1.7113,1.7122,1.7113,1.7122,142800000.0
2008-08-26 11:40:00,1.7122,1.7123,1.7119,1.7121,282900000.0
2008-08-26 11:41:00,1.7121,1.7125,1.71205,1.7122,369800000.0
2008-08-26 11:42:00,1.7124,1.71275,1.712,1.7126,222100000.0
2008-08-26 11:43:00,1.7126,1.71335,1.7122,1.71305,144700000.0
2008-08-26 11:44:00,1.7131,1.7135,1.71255,1.7129,189800000.0
2008-08-26 11:45:00,1.7129,1.7129,1.7126,1.7127,129600000.0
2008-08-26 11:46:00,1.7127,1.7139,1.7127,1.7138,138800000.0
2008-08-26 11:47:00,1.7138,1.7139,1.71335,1.7135,116500000.0
2008-08-26 11:48:00,1.7135,1.7146,1.71335,1.7145,145500000.0
2008-08-26 11:49:00,1.7143,1.7148,1.71395,1.71405,263800000.0
2008-08-26 11:50:00,1.714,1.7149,1.71385,1.7141,369300000.0
2008-08-26 11:51:00,1.7141,1.7146,1.7137,1.7139,302900000.0
2008-08-26 11:52:00,1.7139,1.71555,1.7134,1.71495,428400000.0
2008-08-26 11:53:00,1.715,1.7153,1.71455,1.71505,460900000.0
2008-08-26 11:54:00,1.7151,1.7153,1.71395,1.71415,527900000.0
2008-08-26 11:55:00,1.71415,1.7147,1.714,1.7142,504800000.0
2008-08-26 11:56:00,1.7142,1.7143,1.7137,1.71375,348900000.0
2008-08-26 11:57:00,1.7139,1.7141,1.7133,1.7139,541100000.0
2008-08-26 11:58:00,1.71395,1.7146,1.7136,1.7142,397100000.0
2008-08-26 11:59:00,1.7142,1.7148,1.71375,1.714,321900000.0
2008-08-26 12:00:00,1.714,1.7145,1.71385,1.71435,115200000.0
2008-08-26 12:01:00,1.7143,1.71455,1.7137,1.7138,222000000.0
2008-08-26 12:02:00,1.7138,1.7139,1.7132,1.7136,159200000.0
2008-08-26 12:03:00,1.7135,1.7136,1.71315,1.7134,195900000.0
2008-08-26 12:04:00,1.71335,1.7138,1.71295,1.7136,357900000.0
2008-08-26 12:05:00,1.71325,1.7145,1.7132,1.7139,216700000.0
2008-08-26 12:06:00,1.71405,1.7141,1.7137,1.7137,155500000.0
2008-08-26 12:07:00,1.7138,1.7148,1.7136,1.7144,262600000.0
2008-08-26 12:08:00,1.7142,1.7148,1.7139,1.7141,263900000.0
2008-08-26 12:09:00,1.714,1.71425,1.7138,1.71425,224900000.0
2008-08-26 12:10:00,1.71425,1.71425,1.7139,1.71395,218800000.0
2008-08-26 12:11:00,1.7139,1.7146,1.7136,1.7145,417700000.0
2008-08-26 12:12:00,1.7145,1.7149,1.7144,1.7146,136400000.0
2008-08-26 12:13:00,1.7146,1.7147,1.7144,1.7144,111700000.0
2008-08-26 12:14:00,1.7144,1.7148,1.7144,1.7148,75400000.0
2008-08-26 12:15:00,1.7148,1.71595,1.71455,1.7158,178700000.0
2008-08-26 12:16:00,1.7158,1.716,1.7155,1.7158,167700000.0
2008-08-26 12:17:00,1.7158,1.71595,1.7149,1.715,242300000.0
2008-08-26 12:18:00,1.7149,1.7152,1.7147,1.7149,226700000.0
2008-08-26 12:19:00,1.7149,1.7153,1.7147,1.7152,185400000.0
2008-08-26 12:20:00,1.7152,1.7157,1.7151,1.7155,145400000.0
2008-08-26 12:21:00,1.7155,1.717,1.7155,1.7157,384901350.0
2008-08-26 12:22:00,1.71565,1.7163,1.7156,1.7162,256300000.0
2008-08-26 12:23:00,1.71615,1.71615,1.71565,1.71565,332600000.0
2008-08-26 12:24:00,1.71565,1.7161,1.71515,1.7155,395100000.0
2008-08-26 12:25:00,1.7155,1.7157,1.7153,1.7153,227800000.0
2008-08-26 12:26:00,1.7154,1.7154,1.7152,1.7152,82500000.0
2008-08-26 12:27:00,1.7152,1.7155,1.7151,1.71515,195400000.0
2008-08-26 12:28:00,1.71515,1.7153,1.715,1.7152,94300000.0
2008-08-26 12:29:00,1.7153,1.7156,1.7151,1.7151,243200000.0
2008-08-26 12:30:00,1.7153,1.7157,1.7147,1.7156,432500000.0
2008-08-26 12:31:00,1.7156,1.7158,1.7155,1.7157,105800000.0
2008-08-26 12:32:00,1.7157,1.7162,1.71505,1.7154,279100000.0
2008-08-26 12:33:00,1.7154,1.716,1.7154,1.71565,173300000.0
2008-08-26 12:34:00,1.7156,1.7156,1.71545,1.7155,90000000.0
2008-08-26 12:35:00,1.71545,1.7155,1.71525,1.71535,171400000.0
2008-08-26 12:36:00,1.71545,1.71555,1.7152,1.7153,212300000.0
2008-08-26 12:37:00,1.71525,1.71535,1.71505,1.7152,159300000.0
2008-08-26 12:38:00,1.7152,1.7154,1.7148,1.7148,162000000.0
2008-08-26 12:39:00,1.7149,1.71495,1.7141,1.7141,201400000.0
2008-08-26 12:40:00,1.7142,1.7147,1.7142,1.7146,55300000.0
2008-08-26 12:41:00,1.7146,1.71465,1.7143,1.7143,62000000.0
2008-08-26 12:42:00,1.7143,1.71465,1.7142,1.7143,84400000.0
2008-08-26 12:43:00,1.7143,1.7144,1.7131,1.7137,152300000.0
2008-08-26 12:44:00,1.7137,1.7141,1.71355,1.71355,104500000.0
2008-08-26 12:45:00,1.7136,1.714,1.7131,1.714,87700000.0
2008-08-26 12:46:00,1.7139,1.7142,1.7137,1.7142,59700000.0
2008-08-26 12:47:00,1.7142,1.7142,1.71355,1.71385,98300000.0
2008-08-26 12:48:00,1.7138,1.7138,1.7133,1.7133,90400000.0
2008-08-26 12:49:00,1.7134,1.71355,1.7132,1.7132,59300000.0
2008-08-26 12:50:00,1.7133,1.7136,1.71325,1.7134,89900000.0
2008-08-26 12:51:00,1.7133,1.7138,1.7129,1.7138,171200000.0
2008-08-26 12:52:00,1.7138,1.7139,1.71345,1.7138,125600000.0
2008-08-26 12:53:00,1.7138,1.7139,1.7136,1.7136,31600000.0
2008-08-26 12:54:00,1.7136,1.7139,1.7135,1.7138,85800000.0
2008-08-26 12:55:00,1.71365,1.71385,1.71275,1.7129,176200000.0
2008-08-26 12:56:00,1.7129,1.7132,1.7128,1.713,91300000.0
2008-08-26 12:57:00,1.713,1.713,1.7123,1.7123,120100000.0
2008-08-26 12:58:00,1.7123,1.7129,1.71225,1.7129,261900000.0
2008-08-26 12:59:00,1.7129,1.7132,1.7124,1.7124,74400000.0
2008-08-26 13:00:00,1.7125,1.7126,1.7122,1.71245,88100000.0
2008-08-26 13:01:00,1.7124,1.7126,1.71165,1.71205,195300000.0
2008-08-26 13:02:00,1.71205,1.71215,1.7113,1.7115,195700000.0
2008-08-26 13:03:00,1.7116,1.712,1.7114,1.7119,213500000.0
2008-08-26 13:04:00,1.7119,1.7123,1.7119,1.7123,97300000.0
2008-08-26 13:05:00,1.7123,1.7126,1.7118,1.712,122100000.0
2008-08-26 13:06:00,1.712,1.71225,1.7119,1.7122,125000000.0
2008-08-26 13:07:00,1.71225,1.7125,1.712,1.7121,143200000.0
2008-08-26 13:08:00,1.7121,1.7121,1.7107,1.7113,128900000.0
2008-08-26 13:09:00,1.7113,1.7114,1.70965,1.71065,188600000.0
2008-08-26 13:10:00,1.71065,1.7108,1.7098,1.7102,206400000.0
2008-08-26 13:11:00,1.7102,1.71075,1.71015,1.71035,114000000.0
2008-08-26 13:12:00,1.7104,1.7106,1.7097,1.71025,188400000.0
2008-08-26 13:13:00,1.71025,1.71045,1.71,1.7103,335400000.0
2008-08-26 13:14:00,1.7102,1.7104,1.70965,1.7099,128900000.0
2008-08-26 13:15:00,1.7098,1.7111,1.7098,1.711,204900000.0
2008-08-26 13:16:00,1.711,1.7112,1.7104,1.7109,160100000.0
2008-08-26 13:17:00,1.7109,1.71095,1.7104,1.7108,109300000.0
2008-08-26 13:18:00,1.71085,1.7112,1.7106,1.71095,119200000.0
2008-08-26 13:19:00,1.711,1.7115,1.7109,1.7114,137400000.0
2008-08-26 13:20:00,1.7114,1.7114,1.7107,1.7108,262600000.0
2008-08-26 13:21:00,1.7109,1.7114,1.7108,1.7109,120400000.0
2008-08-26 13:22:00,1.7109,1.7113,1.7109,1.7111,140400000.0
2008-08-26 13:23:00,1.711,1.7117,1.70995,1.70995,204400000.0
2008-08-26 13:24:00,1.70995,1.7104,1.7096,1.7101,225900000.0
2008-08-26 13:25:00,1.71,1.7106,1.71,1.71055,122000000.0
2008-08-26 13:26:00,1.7105,1.7106,1.7104,1.7106,41000000.0
2008-08-26 13:27:00,1.7105,1.711,1.7104,1.7104,121000000.0
2008-08-26 13:28:00,1.71045,1.7107,1.71025,1.7105,96700000.0
2008-08-26 13:29:00,1.7105,1.7108,1.7103,1.7107,124500000.0
2008-08-26 13:30:00,1.7108,1.7109,1.71035,1.7109,82800000.0
2008-08-26 13:31:00,1.7109,1.7109,1.70995,1.70995,170400000.0
2008-08-26 13:32:00,1.71,1.7104,1.71,1.7101,106800000.0
2008-08-26 13:33:00,1.7101,1.7103,1.70985,1.71,45200000.0
2008-08-26 13:34:00,1.71,1.71,1.7097,1.7098,38400000.0
2008-08-26 13:35:00,1.7098,1.7104,1.7096,1.7101,109100000.0
2008-08-26 13:36:00,1.7101,1.7104,1.7099,1.7103,122200000.0
2008-08-26 13:37:00,1.7103,1.7104,1.71015,1.7104,23300000.0
2008-08-26 13:38:00,1.7104,1.7108,1.71035,1.71065,116900000.0
2008-08-26 13:39:00,1.7106,1.711,1.7106,1.7108,152200000.0
2008-08-26 13:40:00,1.7107,1.711,1.7106,1.71095,126900000.0
2008-08-26 13:41:00,1.71095,1.71135,1.7108,1.7108,141900000.0
2008-08-26 13:42:00,1.7108,1.7116,1.7104,1.7114,138000000.0
2008-08-26 13:43:00,1.7114,1.7118,1.71125,1.7115,176000000.0
2008-08-26 13:44:00,1.71155,1.7119,1.7114,1.7118,97700000.0
2008-08-26 13:45:00,1.7119,1.712,1.7114,1.7117,150700000.0
2008-08-26 13:46:00,1.7118,1.7122,1.7115,1.712,88900000.0
2008-08-26 13:47:00,1.712,1.7122,1.71175,1.7121,74100000.0
2008-08-26 13:48:00,1.7121,1.713,1.71205,1.7126,261500000.0
2008-08-26 13:49:00,1.7126,1.7126,1.7122,1.7122,42100000.0
2008-08-26 13:50:00,1.7124,1.7126,1.7119,1.7123,153100000.0
2008-08-26 13:51:00,1.7123,1.7126,1.7123,1.7126,92000000.0
2008-08-26 13:52:00,1.7126,1.71275,1.7123,1.7126,116600000.0
2008-08-26 13:53:00,1.71255,1.7126,1.7124,1.7126,78900000.0
2008-08-26 13:54:00,1.71265,1.71265,1.7123,1.71255,124500000.0
2008-08-26 13:55:00,1.7125,1.71275,1.71225,1.7126,311600000.0
2008-08-26 13:56:00,1.7126,1.7129,1.7126,1.71275,119200000.0
2008-08-26 13:57:00,1.71275,1.713,1.7127,1.713,146700000.0
2008-08-26 13:58:00,1.7129,1.713,1.7122,1.7125,156900000.0
2008-08-26 13:59:00,1.71255,1.7129,1.71235,1.71265,162300000.0
2008-08-26 14:00:00,1.7127,1.7129,1.7126,1.7127,222400000.0
2008-08-26 14:01:00,1.7127,1.71285,1.7117,1.7117,203600000.0
2008-08-26 14:02:00,1.71165,1.7122,1.7116,1.7119,136600000.0
2008-08-26 14:03:00,1.712,1.712,1.7114,1.7119,135600000.0
2008-08-26 14:04:00,1.7119,1.7124,1.7117,1.7123,126300000.0
2008-08-26 14:05:00,1.7123,1.7126,1.7117,1.7122,133900000.0
2008-08-26 14:06:00,1.7122,1.71225,1.7118,1.7119,108200000.0
2008-08-26 14:07:00,1.7118,1.71275,1.7118,1.7126,104100000.0
2008-08-26 14:08:00,1.7125,1.71275,1.71195,1.71205,125200000.0
2008-08-26 14:09:00,1.71195,1.7127,1.71155,1.71265,149200000.0
2008-08-26 14:10:00,1.7127,1.71325,1.7126,1.7129,187600000.0
2008-08-26 14:11:00,1.7129,1.713,1.71225,1.71225,200200000.0
2008-08-26 14:12:00,1.7123,1.7124,1.71155,1.7119,100700000.0
2008-08-26 14:13:00,1.7119,1.71205,1.7116,1.7118,94600000.0
2008-08-26 14:14:00,1.7118,1.7119,1.7114,1.7118,95100000.0
2008-08-26 14:15:00,1.7118,1.71215,1.7116,1.7119,86600000.0
2008-08-26 14:16:00,1.712,1.7123,1.7118,1.712,77200000.0
2008-08-26 14:17:00,1.712,1.7125,1.712,1.7121,64900000.0
2008-08-26 14:18:00,1.712,1.7125,1.7119,1.7124,92800000.0
2008-08-26 14:19:00,1.7125,1.7129,1.7124,1.7129,66200000.0
2008-08-26 14:20:00,1.7129,1.7131,1.7126,1.713,102700000.0
2008-08-26 14:21:00,1.7132,1.7134,1.713,1.7132,90800000.0
2008-08-26 14:22:00,1.7132,1.7132,1.7128,1.7129,184500000.0
2008-08-26 14:23:00,1.7129,1.7134,1.7129,1.7132,112600000.0
2008-08-26 14:24:00,1.7132,1.7135,1.7129,1.7131,98300000.0
2008-08-26 14:25:00,1.7131,1.71425,1.713,1.7139,130400000.0
2008-08-26 14:26:00,1.714,1.7148,1.7139,1.7141,239600000.0
2008-08-26 14:27:00,1.71405,1.7143,1.71345,1.7135,178300000.0
2008-08-26 14:28:00,1.7135,1.714,1.7134,1.71365,185200000.0
2008-08-26 14:29:00,1.7136,1.7139,1.71355,1.7136,102800000.0
2008-08-26 14:30:00,1.7136,1.7137,1.7133,1.7136,108900000.0
2008-08-26 14:31:00,1.7136,1.7139,1.7135,1.7137,102400000.0
2008-08-26 14:32:00,1.7136,1.7138,1.7126,1.7131,193900000.0
2008-08-26 14:33:00,1.713,1.7131,1.71195,1.7129,153600000.0
2008-08-26 14:34:00,1.71295,1.7135,1.71245,1.71295,227000000.0
2008-08-26 14:35:00,1.71295,1.71385,1.7129,1.71375,211600000.0
2008-08-26 14:36:00,1.71375,1.71375,1.71305,1.71315,202700000.0
2008-08-26 14:37:00,1.7132,1.71375,1.71305,1.7134,209600000.0
2008-08-26 14:38:00,1.71335,1.7138,1.71295,1.71295,185600000.0
2008-08-26 14:39:00,1.7129,1.7132,1.7125,1.7128,180700000.0
2008-08-26 14:40:00,1.7128,1.71315,1.7127,1.713,140000000.0
2008-08-26 14:41:00,1.713,1.7137,1.713,1.7133,146700000.0
2008-08-26 14:42:00,1.7134,1.7136,1.7131,1.7132,132800000.0
2008-08-26 14:43:00,1.7132,1.7137,1.7128,1.713,176700000.0
2008-08-26 14:44:00,1.713,1.7135,1.7128,1.7134,175400000.0
2008-08-26 14:45:00,1.7133,1.7138,1.7132,1.7134,143800000.0
2008-08-26 14:46:00,1.7133,1.7139,1.7133,1.7139,135400000.0
2008-08-26 14:47:00,1.7137,1.714,1.7134,1.7137,78500000.0
2008-08-26 14:48:00,1.7137,1.714,1.7137,1.7139,106400000.0
2008-08-26 14:49:00,1.7139,1.7139,1.71255,1.71285,184700000.0
2008-08-26 14:50:00,1.7129,1.7132,1.7126,1.7128,111400000.0
2008-08-26 14:51:00,1.7128,1.71335,1.7123,1.7129,238700000.0
2008-08-26 14:52:00,1.713,1.713,1.71225,1.7128,234800000.0
2008-08-26 14:53:00,1.7128,1.7129,1.7124,1.7126,178300000.0
2008-08-26 14:54:00,1.7126,1.7126,1.7116,1.71165,222800000.0
2008-08-26 14:55:00,1.7116,1.7126,1.7116,1.7123,237900000.0
2008-08-26 14:56:00,1.7123,1.71315,1.7122,1.713,192700000.0
2008-08-26 14:57:00,1.7131,1.7138,1.7125,1.7134,188300000.0
2008-08-26 14:58:00,1.7133,1.71335,1.7123,1.7132,175500000.0
2008-08-26 14:59:00,1.7133,1.7135,1.7127,1.713,140300000.0
2008-08-26 15:00:00,1.71295,1.7131,1.71205,1.71295,265500000.0
2008-08-26 15:01:00,1.713,1.7131,1.71245,1.713,209200000.0
2008-08-26 15:02:00,1.7129,1.7135,1.71285,1.7132,225400000.0
2008-08-26 15:03:00,1.7132,1.714,1.71285,1.7129,264200000.0
2008-08-26 15:04:00,1.713,1.7136,1.7128,1.7135,161900000.0
2008-08-26 15:05:00,1.7136,1.7138,1.7125,1.7131,167800000.0
2008-08-26 15:06:00,1.7132,1.7138,1.7128,1.7137,180300000.0
2008-08-26 15:07:00,1.71355,1.7138,1.7133,1.7134,263700000.0
2008-08-26 15:08:00,1.7133,1.7141,1.7133,1.7141,137400000.0
2008-08-26 15:09:00,1.714,1.714,1.7132,1.7132,134100000.0
2008-08-26 15:10:00,1.7131,1.71415,1.713,1.7139,197900000.0
2008-08-26 15:11:00,1.7139,1.7142,1.7132,1.7132,167600000.0
2008-08-26 15:12:00,1.713,1.7134,1.7129,1.713,121000000.0
2008-08-26 15:13:00,1.713,1.7132,1.7127,1.7131,127000000.0
2008-08-26 15:14:00,1.7131,1.7132,1.7126,1.7127,169100000.0
2008-08-26 15:15:00,1.7127,1.7133,1.7123,1.7125,206000000.0
2008-08-26 15:16:00,1.7125,1.7126,1.7123,1.7125,121400000.0
2008-08-26 15:17:00,1.7125,1.7129,1.7123,1.7123,121700000.0
2008-08-26 15:18:00,1.7123,1.7129,1.7121,1.7126,194500000.0
2008-08-26 15:19:00,1.7126,1.7129,1.7123,1.7126,148400000.0
2008-08-26 15:20:00,1.7125,1.7129,1.7124,1.7124,187200000.0
2008-08-26 15:21:00,1.7124,1.7127,1.712,1.712,210400000.0
2008-08-26 15:22:00,1.712,1.7126,1.712,1.71255,186900000.0
2008-08-26 15:23:00,1.7127,1.7127,1.7115,1.7116,199700000.0
2008-08-26 15:24:00,1.7116,1.71195,1.7113,1.7116,164200000.0
2008-08-26 15:25:00,1.71175,1.7123,1.71145,1.7118,260600000.0
2008-08-26 15:26:00,1.7118,1.7122,1.7116,1.7117,178300000.0
2008-08-26 15:27:00,1.71185,1.71185,1.7109,1.7114,423599998.0
2008-08-26 15:28:00,1.7116,1.71225,1.71115,1.71145,204000000.0
2008-08-26 15:29:00,1.71155,1.712,1.7113,1.71155,191400000.0
2008-08-26 15:30:00,1.7117,1.712,1.71105,1.7118,213600000.0
2008-08-26 15:31:00,1.7117,1.7119,1.7114,1.7118,140200000.0
2008-08-26 15:32:00,1.7117,1.7119,1.71115,1.7117,166700000.0
2008-08-26 15:33:00,1.7117,1.7124,1.7115,1.7117,216900000.0
2008-08-26 15:34:00,1.7118,1.7122,1.71155,1.7121,151000000.0
2008-08-26 15:35:00,1.7121,1.7121,1.7116,1.7116,166600000.0
2008-08-26 15:36:00,1.7116,1.7121,1.71155,1.7118,235900000.0
2008-08-26 15:37:00,1.71185,1.7127,1.7117,1.7124,179200000.0
2008-08-26 15:38:00,1.7122,1.7129,1.71205,1.7126,263800000.0
2008-08-26 15:39:00,1.71275,1.7136,1.7126,1.7135,265300000.0
2008-08-26 15:40:00,1.7135,1.7136,1.71285,1.7132,253200000.0
2008-08-26 15:41:00,1.713,1.7132,1.7121,1.7121,297800000.0
2008-08-26 15:42:00,1.7121,1.7126,1.7119,1.71245,266800000.0
2008-08-26 15:43:00,1.71245,1.7126,1.71215,1.7123,185700000.0
2008-08-26 15:44:00,1.7124,1.71255,1.7119,1.71255,185200000.0
2008-08-26 15:45:00,1.7126,1.7127,1.712,1.7121,177100000.0
2008-08-26 15:46:00,1.7121,1.7122,1.7118,1.7121,141800000.0
2008-08-26 15:47:00,1.7121,1.7126,1.7119,1.7124,165000000.0
2008-08-26 15:48:00,1.7124,1.71245,1.7119,1.71195,238400000.0
2008-08-26 15:49:00,1.71195,1.712,1.7112,1.71125,217700000.0
2008-08-26 15:50:00,1.7112,1.71175,1.71115,1.7115,270900000.0
2008-08-26 15:51:00,1.7115,1.7118,1.7114,1.7117,97800000.0
2008-08-26 15:52:00,1.7118,1.71215,1.7118,1.712,110400000.0
2008-08-26 15:53:00,1.7122,1.7125,1.7122,1.7124,104500000.0
2008-08-26 15:54:00,1.7124,1.7129,1.7124,1.7127,121600000.0
2008-08-26 15:55:00,1.7127,1.7127,1.7122,1.7124,125000000.0
2008-08-26 15:56:00,1.7124,1.7127,1.712,1.7124,169100000.0
2008-08-26 15:57:00,1.7124,1.71265,1.7123,1.71255,126900000.0
2008-08-26 15:58:00,1.7125,1.71285,1.7121,1.7124,147100000.0
2008-08-26 15:59:00,1.7124,1.71255,1.7114,1.71195,162700000.0
2008-08-26 16:00:00,1.71205,1.71335,1.7105,1.7125,315800000.0
2008-08-26 16:01:00,1.7125,1.7127,1.7119,1.7122,205600000.0
2008-08-26 16:02:00,1.7122,1.71285,1.71155,1.7126,195500000.0
2008-08-26 16:03:00,1.71255,1.71275,1.712,1.71265,202400000.0
2008-08-26 16:04:00,1.71265,1.7127,1.7121,1.71255,248900000.0
2008-08-26 16:05:00,1.7125,1.7127,1.71195,1.7122,162600000.0
2008-08-26 16:06:00,1.7122,1.7127,1.712,1.7123,137400000.0
2008-08-26 16:07:00,1.7123,1.71275,1.7117,1.712,307053560.0
2008-08-26 16:08:00,1.7122,1.7122,1.71155,1.71195,238400000.0
2008-08-26 16:09:00,1.712,1.7124,1.7115,1.7123,155800000.0
2008-08-26 16:10:00,1.7122,1.7122,1.7115,1.7121,130200000.0
2008-08-26 16:11:00,1.712,1.712,1.71155,1.7116,171000000.0
2008-08-26 16:12:00,1.7116,1.71205,1.7114,1.7118,239800000.0
2008-08-26 16:13:00,1.7118,1.7119,1.7112,1.7119,199600000.0
2008-08-26 16:14:00,1.7119,1.7122,1.7107,1.7113,361500000.0
2008-08-26 16:15:00,1.7114,1.7117,1.7108,1.71135,235000000.0
2008-08-26 16:16:00,1.71135,1.7116,1.7106,1.71115,184700000.0
2008-08-26 16:17:00,1.7111,1.7115,1.7106,1.7107,223200000.0
2008-08-26 16:18:00,1.7107,1.7108,1.71015,1.7106,238000000.0
2008-08-26 16:19:00,1.7105,1.7112,1.7105,1.71095,141000000.0
2008-08-26 16:20:00,1.711,1.7112,1.71055,1.711,145900000.0
2008-08-26 16:21:00,1.7109,1.7113,1.71065,1.7108,170000000.0
2008-08-26 16:22:00,1.7108,1.7113,1.7106,1.7109,187800000.0
2008-08-26 16:23:00,1.7109,1.7113,1.7106,1.7112,218700000.0
2008-08-26 16:24:00,1.7111,1.7114,1.7106,1.71065,103000000.0
2008-08-26 16:25:00,1.7108,1.7111,1.7101,1.7109,130400000.0
2008-08-26 16:26:00,1.7109,1.71125,1.7105,1.7105,173100000.0
2008-08-26 16:27:00,1.7104,1.7104,1.7098,1.71,192800000.0
2008-08-26 16:28:00,1.71,1.7102,1.70975,1.7098,103700000.0
2008-08-26 16:29:00,1.7097,1.7102,1.7096,1.70965,189000000.0
2008-08-26 16:30:00,1.7096,1.7099,1.7096,1.7097,129300000.0
2008-08-26 16:31:00,1.70985,1.71005,1.70925,1.7096,223900000.0
2008-08-26 16:32:00,1.7096,1.71005,1.7096,1.71,140400000.0
2008-08-26 16:33:00,1.71,1.7105,1.7095,1.7095,118000000.0
2008-08-26 16:34:00,1.7095,1.71,1.7079,1.7091,194300000.0
2008-08-26 16:35:00,1.7091,1.7099,1.7088,1.7099,249200000.0
2008-08-26 16:36:00,1.7099,1.71085,1.70985,1.71075,213500000.0
2008-08-26 16:37:00,1.7109,1.7116,1.7108,1.7114,196800000.0
2008-08-26 16:38:00,1.71125,1.7115,1.7112,1.7112,59400000.0
2008-08-26 16:39:00,1.7112,1.7115,1.7102,1.7107,180300000.0
2008-08-26 16:40:00,1.7107,1.7108,1.7103,1.7105,93800000.0
2008-08-26 16:41:00,1.7106,1.7106,1.70985,1.7102,142700000.0
2008-08-26 16:42:00,1.7101,1.7106,1.7099,1.7102,181500000.0
2008-08-26 16:43:00,1.7102,1.7106,1.70945,1.70945,193200000.0
2008-08-26 16:44:00,1.7095,1.7096,1.70885,1.7092,112200000.0
2008-08-26 16:45:00,1.7092,1.7103,1.7092,1.7102,99200000.0
2008-08-26 16:46:00,1.7102,1.7104,1.7099,1.71,185200000.0
2008-08-26 16:47:00,1.71,1.71,1.7095,1.7096,134400000.0
2008-08-26 16:48:00,1.7095,1.7101,1.7095,1.7099,58800000.0
2008-08-26 16:49:00,1.7099,1.7104,1.7094,1.7102,160100000.0
2008-08-26 16:50:00,1.7102,1.7106,1.7099,1.7101,143100000.0
2008-08-26 16:51:00,1.7101,1.7104,1.71,1.7104,135500000.0
2008-08-26 16:52:00,1.7102,1.7104,1.7098,1.7101,116400000.0
2008-08-26 16:53:00,1.7101,1.71075,1.7101,1.7102,130200000.0
2008-08-26 16:54:00,1.7101,1.7108,1.7101,1.7106,147000000.0
2008-08-26 16:55:00,1.7106,1.7107,1.71025,1.7105,118500000.0
2008-08-26 16:56:00,1.7106,1.7111,1.71035,1.7109,118400000.0
2008-08-26 16:57:00,1.7108,1.7111,1.7107,1.7109,88600000.0
2008-08-26 16:58:00,1.711,1.7116,1.7109,1.7116,67200000.0
2008-08-26 16:59:00,1.7115,1.7126,1.7113,1.7121,143700000.0
2008-08-26 17:00:00,1.712,1.7123,1.7118,1.7118,138200000.0
2008-08-26 17:01:00,1.7118,1.712,1.7111,1.7113,136100000.0
2008-08-26 17:02:00,1.7113,1.7116,1.7109,1.711,112900000.0
2008-08-26 17:03:00,1.71095,1.7114,1.7109,1.7114,104800000.0
2008-08-26 17:04:00,1.7114,1.7116,1.7107,1.7112,148200000.0
2008-08-26 17:05:00,1.7111,1.7114,1.7107,1.7109,86600000.0
2008-08-26 17:06:00,1.71095,1.7112,1.7107,1.7112,65800000.0
2008-08-26 17:07:00,1.7112,1.7115,1.7109,1.7114,216900000.0
2008-08-26 17:08:00,1.7114,1.7116,1.7112,1.7115,102000000.0
2008-08-26 17:09:00,1.7114,1.7116,1.711,1.7112,142900000.0
2008-08-26 17:10:00,1.7112,1.7115,1.71085,1.7115,107900000.0
2008-08-26 17:11:00,1.7115,1.7118,1.71105,1.7118,144200000.0
2008-08-26 17:12:00,1.7118,1.7119,1.7114,1.7114,84700000.0
2008-08-26 17:13:00,1.7114,1.7118,1.7114,1.7118,127500000.0
2008-08-26 17:14:00,1.7118,1.712,1.71165,1.7117,62100000.0
2008-08-26 17:15:00,1.71175,1.712,1.71175,1.712,63100000.0
2008-08-26 17:16:00,1.712,1.712,1.7117,1.7119,95700000.0
2008-08-26 17:17:00,1.712,1.712,1.7115,1.7118,94800000.0
2008-08-26 17:18:00,1.7118,1.7118,1.7114,1.7117,113800000.0
2008-08-26 17:19:00,1.7116,1.7119,1.7114,1.71185,98500000.0
2008-08-26 17:20:00,1.7118,1.71195,1.7115,1.7116,176400000.0
2008-08-26 17:21:00,1.7115,1.7121,1.7115,1.7119,124500000.0
2008-08-26 17:22:00,1.71205,1.7126,1.712,1.7126,150000000.0
2008-08-26 17:23:00,1.71255,1.71265,1.7123,1.7126,79200000.0
2008-08-26 17:24:00,1.7126,1.7129,1.7124,1.7126,79700000.0
2008-08-26 17:25:00,1.7127,1.7128,1.7123,1.7124,126700000.0
2008-08-26 17:26:00,1.7124,1.7129,1.71235,1.7126,139300000.0
2008-08-26 17:27:00,1.7126,1.7128,1.7114,1.7114,206200000.0
2008-08-26 17:28:00,1.7115,1.712,1.7114,1.7115,97100000.0
2008-08-26 17:29:00,1.7115,1.7117,1.7114,1.7114,89300000.0
2008-08-26 17:30:00,1.7114,1.7115,1.7108,1.7111,107700000.0
2008-08-26 17:31:00,1.7111,1.7112,1.7108,1.7108,115300000.0
2008-08-26 17:32:00,1.7108,1.7111,1.7108,1.7109,103200000.0
2008-08-26 17:33:00,1.7109,1.7115,1.7108,1.71125,118500000.0
2008-08-26 17:34:00,1.71125,1.7115,1.7112,1.7115,193100000.0
2008-08-26 17:35:00,1.71145,1.7115,1.7111,1.7115,80600000.0
2008-08-26 17:36:00,1.7115,1.7115,1.7109,1.7111,78700000.0
2008-08-26 17:37:00,1.7111,1.7122,1.711,1.7118,151900000.0
2008-08-26 17:38:00,1.7118,1.71245,1.7118,1.7119,142700000.0
2008-08-26 17:39:00,1.7119,1.7123,1.7115,1.7117,192200000.0
2008-08-26 17:40:00,1.7117,1.7121,1.7115,1.7117,151700000.0
2008-08-26 17:41:00,1.7117,1.7117,1.7113,1.7114,124700000.0
2008-08-26 17:42:00,1.7114,1.7116,1.7112,1.7113,69200000.0
2008-08-26 17:43:00,1.7114,1.7114,1.7108,1.7108,142000000.0
2008-08-26 17:44:00,1.7109,1.7124,1.7108,1.7123,161000000.0
2008-08-26 17:45:00,1.7121,1.7122,1.7117,1.7117,132600000.0
2008-08-26 17:46:00,1.7117,1.712,1.7114,1.71195,164800000.0
2008-08-26 17:47:00,1.71195,1.71245,1.7118,1.712,182000000.0
2008-08-26 17:48:00,1.712,1.7121,1.71115,1.7114,88100000.0
2008-08-26 17:49:00,1.7115,1.7117,1.7113,1.7116,71700000.0
2008-08-26 17:50:00,1.7116,1.7122,1.7115,1.7122,115500000.0
2008-08-26 17:51:00,1.7122,1.7122,1.71165,1.7118,121900000.0
2008-08-26 17:52:00,1.71185,1.71205,1.71155,1.71185,95100000.0
2008-08-26 17:53:00,1.71185,1.7123,1.7116,1.71215,155100000.0
2008-08-26 17:54:00,1.7122,1.7128,1.7121,1.7125,108800000.0
2008-08-26 17:55:00,1.7124,1.7127,1.71205,1.7125,134800000.0
2008-08-26 17:56:00,1.7125,1.7125,1.7116,1.712,146800000.0
2008-08-26 17:57:00,1.712,1.7121,1.71175,1.71205,105500000.0
2008-08-26 17:58:00,1.7119,1.7123,1.7119,1.712,74400000.0
2008-08-26 17:59:00,1.712,1.71265,1.71185,1.71265,104400000.0
2008-08-26 18:00:00,1.7126,1.7129,1.7124,1.7128,99300000.0
2008-08-26 18:01:00,1.7129,1.71315,1.71255,1.713,102800000.0
2008-08-26 18:02:00,1.713,1.71355,1.7128,1.7129,135300000.0
2008-08-26 18:03:00,1.713,1.7132,1.7125,1.713,146100000.0
2008-08-26 18:04:00,1.7131,1.7131,1.7127,1.7128,45200000.0
2008-08-26 18:05:00,1.7128,1.7129,1.71245,1.71245,48600000.0
2008-08-26 18:06:00,1.7125,1.7129,1.71185,1.71185,81500000.0
2008-08-26 18:07:00,1.71185,1.71245,1.7118,1.7122,81800000.0
2008-08-26 18:08:00,1.7122,1.7131,1.7122,1.7127,56900000.0
2008-08-26 18:09:00,1.7127,1.71285,1.7121,1.7128,123400000.0
2008-08-26 18:10:00,1.7128,1.7129,1.7122,1.7124,61500000.0
2008-08-26 18:11:00,1.7125,1.7128,1.7124,1.7127,59600000.0
2008-08-26 18:12:00,1.7127,1.7128,1.7127,1.7127,28000000.0
2008-08-26 18:13:00,1.7127,1.713,1.7127,1.713,89200000.0
2008-08-26 18:14:00,1.713,1.714,1.7127,1.7137,221600000.0
2008-08-26 18:15:00,1.7136,1.7138,1.713,1.7131,99100000.0
2008-08-26 18:16:00,1.7131,1.7139,1.7129,1.7137,53400000.0
2008-08-26 18:17:00,1.7137,1.7138,1.7133,1.7135,36800000.0
2008-08-26 18:18:00,1.7135,1.7136,1.7129,1.7129,55500000.0
2008-08-26 18:19:00,1.7128,1.71465,1.7127,1.7135,275400000.0
2008-08-26 18:20:00,1.7134,1.71405,1.7127,1.7127,241380000.0
2008-08-26 18:21:00,1.7127,1.713,1.71245,1.71285,186100000.0
2008-08-26 18:22:00,1.71285,1.713,1.7124,1.7126,114200000.0
2008-08-26 18:23:00,1.7127,1.713,1.7123,1.7125,93000000.0
2008-08-26 18:24:00,1.71255,1.71305,1.71245,1.7126,105500000.0
2008-08-26 18:25:00,1.71255,1.7127,1.7121,1.7122,96700000.0
2008-08-26 18:26:00,1.7121,1.7126,1.712,1.7126,117100000.0
2008-08-26 18:27:00,1.7127,1.7131,1.7123,1.7129,85100000.0
2008-08-26 18:28:00,1.7129,1.71325,1.71245,1.71305,101200000.0
2008-08-26 18:29:00,1.7131,1.7133,1.7125,1.7132,101600000.0
2008-08-26 18:30:00,1.7132,1.714,1.713,1.7131,124200000.0
2008-08-26 18:31:00,1.7131,1.7135,1.7129,1.7131,63400000.0
2008-08-26 18:32:00,1.7131,1.7131,1.7128,1.7129,55800000.0
2008-08-26 18:33:00,1.7131,1.71395,1.713,1.71305,96700000.0
2008-08-26 18:34:00,1.7132,1.7134,1.7132,1.7134,54600000.0
2008-08-26 18:35:00,1.7134,1.7135,1.7124,1.7126,86600000.0
2008-08-26 18:36:00,1.7126,1.71335,1.7122,1.7129,132600000.0
2008-08-26 18:37:00,1.7129,1.7132,1.7122,1.7122,86500000.0
2008-08-26 18:38:00,1.7123,1.7128,1.712,1.7128,78400000.0
2008-08-26 18:39:00,1.7128,1.713,1.7124,1.713,73800000.0
2008-08-26 18:40:00,1.713,1.7136,1.7127,1.7127,119500000.0
2008-08-26 18:41:00,1.7127,1.7129,1.712,1.7127,108200000.0
2008-08-26 18:42:00,1.7128,1.7146,1.7126,1.7142,161700000.0
2008-08-26 18:43:00,1.7142,1.7144,1.7141,1.7142,152900000.0
2008-08-26 18:44:00,1.7143,1.71435,1.7136,1.7139,175400000.0
2008-08-26 18:45:00,1.7139,1.71465,1.7139,1.7141,135400000.0
2008-08-26 18:46:00,1.714,1.71455,1.71385,1.7145,143200000.0
2008-08-26 18:47:00,1.7143,1.715,1.7143,1.7149,94200000.0
2008-08-26 18:48:00,1.7149,1.7149,1.7145,1.7145,42000000.0
2008-08-26 18:49:00,1.7144,1.71445,1.714,1.7141,73200000.0
2008-08-26 18:50:00,1.7141,1.7141,1.7136,1.7141,56200000.0
2008-08-26 18:51:00,1.7141,1.7146,1.714,1.7142,157800000.0
2008-08-26 18:52:00,1.71435,1.71475,1.7142,1.7145,98000000.0
2008-08-26 18:53:00,1.7145,1.71475,1.7145,1.71475,85100000.0
2008-08-26 18:54:00,1.7147,1.7149,1.7146,1.7147,65700000.0
2008-08-26 18:55:00,1.71475,1.715,1.713,1.713,111000000.0
2008-08-26 18:56:00,1.7131,1.7149,1.7127,1.71455,175700000.0
2008-08-26 18:57:00,1.7146,1.7146,1.7143,1.7143,50100000.0
2008-08-26 18:58:00,1.7143,1.7148,1.7143,1.71435,51700000.0
2008-08-26 18:59:00,1.71435,1.7145,1.7142,1.7143,68400000.0
2008-08-26 19:00:00,1.7144,1.7146,1.7144,1.7146,25600000.0
2008-08-26 19:01:00,1.7146,1.7146,1.71395,1.71415,48800000.0
2008-08-26 19:02:00,1.71405,1.7141,1.71355,1.71395,65300000.0
2008-08-26 19:03:00,1.71395,1.71425,1.71305,1.7132,74900000.0
2008-08-26 19:04:00,1.7132,1.71445,1.7132,1.7138,136300000.0
2008-08-26 19:05:00,1.714,1.714,1.7136,1.7136,71600000.0
2008-08-26 19:06:00,1.7137,1.7149,1.7136,1.7148,67100000.0
2008-08-26 19:07:00,1.7148,1.715,1.714,1.7142,69700000.0
2008-08-26 19:08:00,1.71445,1.7148,1.7144,1.7145,122400000.0
2008-08-26 19:09:00,1.71455,1.7146,1.7135,1.7135,45200000.0
2008-08-26 19:10:00,1.7136,1.7136,1.7134,1.7135,36000000.0
2008-08-26 19:11:00,1.7135,1.7136,1.713,1.7131,59600000.0
2008-08-26 19:12:00,1.7132,1.71375,1.7132,1.71345,57600000.0
2008-08-26 19:13:00,1.71345,1.71435,1.71335,1.71425,101600000.0
2008-08-26 19:14:00,1.7141,1.7146,1.7138,1.7141,102900000.0
2008-08-26 19:15:00,1.71405,1.71485,1.7136,1.7145,144100000.0
2008-08-26 19:16:00,1.7145,1.7145,1.7136,1.7136,92800000.0
2008-08-26 19:17:00,1.71365,1.71415,1.7133,1.71375,105700000.0
2008-08-26 19:18:00,1.7139,1.71425,1.7136,1.7139,136000000.0
2008-08-26 19:19:00,1.71375,1.71415,1.71375,1.714,44600000.0
2008-08-26 19:20:00,1.714,1.71405,1.71345,1.7136,79500000.0
2008-08-26 19:21:00,1.71365,1.7139,1.71345,1.71365,100400000.0
2008-08-26 19:22:00,1.7136,1.71365,1.7133,1.7134,109800000.0
2008-08-26 19:23:00,1.7134,1.7134,1.7128,1.7129,34200000.0
2008-08-26 19:24:00,1.7129,1.7131,1.7124,1.7126,46400000.0
2008-08-26 19:25:00,1.7125,1.7127,1.7122,1.7123,84100000.0
2008-08-26 19:26:00,1.7124,1.7125,1.7122,1.7122,108000000.0
2008-08-26 19:27:00,1.7123,1.7125,1.7116,1.71225,130200000.0
2008-08-26 19:28:00,1.7123,1.71245,1.712,1.712,80500000.0
2008-08-26 19:29:00,1.712,1.71245,1.7119,1.71235,83100000.0
2008-08-26 19:30:00,1.7123,1.7128,1.7123,1.7123,90300000.0
2008-08-26 19:31:00,1.7124,1.7124,1.7119,1.71205,61400000.0
2008-08-26 19:32:00,1.71205,1.7122,1.71155,1.7119,73400000.0
2008-08-26 19:33:00,1.7119,1.71205,1.7118,1.7118,63700000.0
2008-08-26 19:34:00,1.71185,1.7119,1.7117,1.7117,25600000.0
2008-08-26 19:35:00,1.7117,1.7118,1.71135,1.7118,80600000.0
2008-08-26 19:36:00,1.7118,1.7121,1.7116,1.7118,86500000.0
2008-08-26 19:37:00,1.7117,1.71205,1.7117,1.712,92300000.0
2008-08-26 19:38:00,1.712,1.7121,1.7114,1.7118,76100000.0
2008-08-26 19:39:00,1.7118,1.7119,1.71155,1.7118,47600000.0
2008-08-26 19:40:00,1.71185,1.71195,1.7117,1.71185,52800000.0
2008-08-26 19:41:00,1.71185,1.71205,1.7114,1.7114,32700000.0
2008-08-26 19:42:00,1.71135,1.71135,1.71095,1.71095,29600000.0
2008-08-26 19:43:00,1.711,1.71125,1.711,1.71125,40700000.0
2008-08-26 19:44:00,1.71125,1.7113,1.7111,1.7112,49800000.0
2008-08-26 19:45:00,1.7112,1.7115,1.7112,1.7115,26200000.0
2008-08-26 19:46:00,1.7115,1.71185,1.71145,1.71155,75800000.0
2008-08-26 19:47:00,1.71155,1.7116,1.71135,1.71135,37300000.0
2008-08-26 19:48:00,1.7114,1.71145,1.7113,1.7114,84700000.0
2008-08-26 19:49:00,1.71135,1.7114,1.7113,1.71135,20400000.0
2008-08-26 19:50:00,1.7114,1.7117,1.7113,1.7114,72500000.0
2008-08-26 19:51:00,1.7114,1.7115,1.7111,1.7111,79700000.0
2008-08-26 19:52:00,1.7111,1.71145,1.7111,1.7113,50700000.0
2008-08-26 19:53:00,1.71135,1.7116,1.7112,1.7113,32700000.0
2008-08-26 19:54:00,1.71135,1.71145,1.7111,1.7113,118800000.0
2008-08-26 19:55:00,1.7113,1.71175,1.7113,1.71135,101500000.0
2008-08-26 19:56:00,1.7113,1.71205,1.7112,1.71195,67700000.0
2008-08-26 19:57:00,1.712,1.71225,1.7119,1.7121,62700000.0
2008-08-26 19:58:00,1.71205,1.7123,1.71205,1.7122,70800000.0
2008-08-26 19:59:00,1.71225,1.7124,1.7121,1.7123,31800000.0
2008-08-26 20:00:00,1.7122,1.71315,1.7107,1.71285,200200000.0
2008-08-26 20:01:00,1.71285,1.7134,1.71155,1.71255,118500000.0
2008-08-26 20:02:00,1.7124,1.71325,1.7124,1.7126,115400000.0
2008-08-26 20:03:00,1.7126,1.7129,1.7125,1.7126,89700000.0
2008-08-26 20:04:00,1.7126,1.713,1.7125,1.7129,45900000.0
2008-08-26 20:05:00,1.7129,1.7133,1.7129,1.7133,73300000.0
2008-08-26 20:06:00,1.7133,1.7134,1.71225,1.71245,166700000.0
2008-08-26 20:07:00,1.71245,1.7127,1.7116,1.7117,54200000.0
2008-08-26 20:08:00,1.7118,1.71205,1.7112,1.7112,131200000.0
2008-08-26 20:09:00,1.7114,1.7118,1.7112,1.7114,76100000.0
2008-08-26 20:10:00,1.7114,1.7117,1.7114,1.7116,53100000.0
2008-08-26 20:11:00,1.7116,1.712,1.7115,1.7117,86700000.0
2008-08-26 20:12:00,1.7117,1.712,1.7116,1.7119,50300000.0
2008-08-26 20:13:00,1.71195,1.71205,1.71125,1.71165,128000000.0
2008-08-26 20:14:00,1.7116,1.7117,1.7113,1.7117,104800000.0
2008-08-26 20:15:00,1.71165,1.71175,1.7113,1.71155,49700000.0
2008-08-26 20:16:00,1.71145,1.71175,1.7113,1.7113,55100000.0
2008-08-26 20:17:00,1.7113,1.7117,1.71105,1.71155,75200000.0
2008-08-26 20:18:00,1.7116,1.7119,1.7114,1.7119,38900000.0
2008-08-26 20:19:00,1.712,1.71225,1.7117,1.7118,86100000.0
2008-08-26 20:20:00,1.7118,1.7119,1.7116,1.7116,31800000.0
2008-08-26 20:21:00,1.7117,1.71225,1.7114,1.7116,108100000.0
2008-08-26 20:22:00,1.7116,1.7121,1.7116,1.71165,54800000.0
2008-08-26 20:23:00,1.71165,1.7118,1.7116,1.7118,20700000.0
2008-08-26 20:24:00,1.7118,1.7121,1.7113,1.7113,121100000.0
2008-08-26 20:25:00,1.7114,1.7118,1.7114,1.7116,44700000.0
2008-08-26 20:26:00,1.71165,1.71205,1.711,1.7114,165200000.0
2008-08-26 20:27:00,1.71155,1.7116,1.71125,1.7115,106700000.0
2008-08-26 20:28:00,1.7115,1.71165,1.7112,1.7115,65000000.0
2008-08-26 20:29:00,1.7116,1.7119,1.7115,1.7118,40800000.0
2008-08-26 20:30:00,1.7118,1.7119,1.7116,1.71185,28200000.0
2008-08-26 20:31:00,1.7119,1.7119,1.7116,1.7116,87200000.0
2008-08-26 20:32:00,1.7116,1.7117,1.7113,1.7113,47500000.0
2008-08-26 20:33:00,1.7113,1.7113,1.7113,1.7113,20600000.0
2008-08-26 20:34:00,1.7113,1.7113,1.7112,1.7112,4800000.0
2008-08-26 20:35:00,1.71115,1.7112,1.711,1.711,16000000.0
2008-08-26 20:36:00,1.71095,1.7113,1.7103,1.7108,106200000.0
2008-08-26 20:37:00,1.7108,1.7108,1.7104,1.7107,87500000.0
2008-08-26 20:38:00,1.7107,1.711,1.7105,1.7107,36900000.0
2008-08-26 20:39:00,1.7106,1.71095,1.7106,1.7109,22200000.0
2008-08-26 20:40:00,1.7109,1.7112,1.7109,1.7111,14200000.0
2008-08-26 20:41:00,1.7112,1.71145,1.7111,1.7111,57400000.0
2008-08-26 20:42:00,1.71115,1.7114,1.71115,1.7114,10000000.0
2008-08-26 20:43:00,1.7114,1.7114,1.71115,1.71115,17000000.0
2008-08-26 20:44:00,1.71115,1.71115,1.711,1.7111,28000000.0
2008-08-26 20:45:00,1.71105,1.7115,1.71105,1.7113,41500000.0
2008-08-26 20:46:00,1.7113,1.7113,1.7111,1.7112,43400000.0
2008-08-26 20:47:00,1.7113,1.7113,1.7112,1.7113,13600000.0
2008-08-26 20:48:00,1.7113,1.71175,1.7113,1.7115,62800000.0
2008-08-26 20:49:00,1.7115,1.7115,1.7111,1.71135,44200000.0
2008-08-26 20:50:00,1.7114,1.7114,1.7111,1.7114,27800000.0
2008-08-26 20:51:00,1.71125,1.7113,1.71125,1.7113,6200000.0
2008-08-26 20:52:00,1.7113,1.7116,1.7113,1.7114,28300000.0
2008-08-26 20:53:00,1.7114,1.7116,1.7113,1.7114,37700000.0
2008-08-26 20:54:00,1.7114,1.7116,1.7112,1.7115,86300000.0
2008-08-26 20:55:00,1.7115,1.71165,1.7114,1.7114,28400000.0
2008-08-26 20:56:00,1.7114,1.7116,1.7114,1.7115,65400000.0
2008-08-26 20:57:00,1.7116,1.7123,1.71115,1.7118,115500000.0
2008-08-26 20:58:00,1.7118,1.7121,1.7118,1.7119,56000000.0
2008-08-26 20:59:00,1.712,1.71205,1.7115,1.7118,97900000.0
2008-08-26 21:00:00,1.7117,1.7117,1.71135,1.7114,91400000.0
2008-08-26 21:01:00,1.7114,1.7118,1.7114,1.7118,81800000.0
2008-08-26 21:02:00,1.7118,1.7119,1.7115,1.7119,47800000.0
2008-08-26 21:03:00,1.71195,1.71195,1.7117,1.7117,20900000.0
2008-08-26 21:04:00,1.7117,1.71185,1.7117,1.7117,20900000.0
2008-08-26 21:05:00,1.7117,1.7119,1.7117,1.7118,25400000.0
2008-08-26 21:06:00,1.7118,1.7121,1.71165,1.7118,42000000.0
2008-08-26 21:07:00,1.71185,1.7121,1.7118,1.71195,50400000.0
2008-08-26 21:08:00,1.712,1.7122,1.71185,1.7122,27200000.0
2008-08-26 21:09:00,1.7123,1.71255,1.7121,1.7125,70400000.0
2008-08-26 21:10:00,1.7125,1.7126,1.7123,1.7126,53800000.0
2008-08-26 21:11:00,1.7126,1.7127,1.7125,1.7125,41600000.0
2008-08-26 21:12:00,1.7125,1.7125,1.7121,1.7122,61000000.0
2008-08-26 21:13:00,1.7122,1.7122,1.7121,1.7121,7800000.0
2008-08-26 21:14:00,1.712,1.712,1.712,1.712,2400000.0
2008-08-26 21:15:00,1.712,1.7123,1.712,1.7121,55400000.0
2008-08-26 21:16:00,1.7121,1.7124,1.7121,1.7122,81800000.0
2008-08-26 21:17:00,1.7123,1.71265,1.7123,1.7126,25000000.0
2008-08-26 21:18:00,1.71265,1.7128,1.7125,1.7126,34700000.0
2008-08-26 21:19:00,1.7126,1.7126,1.7121,1.7123,54000000.0
2008-08-26 21:20:00,1.7123,1.7125,1.7122,1.71245,28000000.0
2008-08-26 21:21:00,1.7125,1.71255,1.71245,1.7125,17900000.0
2008-08-26 21:22:00,1.7126,1.7129,1.71245,1.7125,38500000.0
2008-08-26 21:23:00,1.7125,1.7127,1.7125,1.7126,16400000.0
2008-08-26 21:24:00,1.7126,1.7127,1.7124,1.7124,17800000.0
2008-08-26 21:25:00,1.71245,1.7126,1.7123,1.71235,30500000.0
2008-08-26 21:26:00,1.71235,1.71235,1.71215,1.7122,14500000.0
2008-08-26 21:27:00,1.71225,1.71225,1.71195,1.7121,25300000.0
2008-08-26 21:28:00,1.7121,1.713,1.7119,1.713,51400000.0
2008-08-26 21:29:00,1.71295,1.713,1.7127,1.7129,44800000.0
2008-08-26 21:30:00,1.7129,1.71345,1.7128,1.71305,38700000.0
2008-08-26 21:31:00,1.713,1.71305,1.7128,1.713,12000000.0
2008-08-26 21:32:00,1.7129,1.71305,1.71285,1.71285,24800000.0
2008-08-26 21:33:00,1.7128,1.7128,1.7126,1.7127,9800000.0
2008-08-26 21:34:00,1.7125,1.713,1.7125,1.7128,65200000.0
2008-08-26 21:35:00,1.7129,1.71325,1.7129,1.7132,32800000.0
2008-08-26 21:36:00,1.7133,1.71335,1.7131,1.7132,61200000.0
2008-08-26 21:37:00,1.7132,1.7134,1.7131,1.7134,41800000.0
2008-08-26 21:38:00,1.71345,1.71345,1.71265,1.71315,65700000.0
2008-08-26 21:39:00,1.7132,1.71335,1.7131,1.7131,42000000.0
2008-08-26 21:40:00,1.7131,1.7133,1.713,1.7132,30000000.0
2008-08-26 21:41:00,1.7132,1.7133,1.7129,1.713,45700000.0
2008-08-26 21:42:00,1.7129,1.7129,1.7125,1.7127,20300000.0
2008-08-26 21:43:00,1.7127,1.7127,1.7121,1.71235,20800000.0
2008-08-26 21:44:00,1.71245,1.7126,1.7123,1.7125,13400000.0
2008-08-26 21:45:00,1.71245,1.71245,1.71215,1.71235,17000000.0
2008-08-26 21:46:00,1.7123,1.7123,1.712,1.712,17000000.0
2008-08-26 21:47:00,1.71205,1.71205,1.7119,1.71195,7000000.0
2008-08-26 21:48:00,1.71195,1.7121,1.71155,1.7118,50900000.0
2008-08-26 21:49:00,1.71175,1.7119,1.71175,1.71185,41400000.0
2008-08-26 21:50:00,1.71185,1.71195,1.71185,1.71195,13600000.0
2008-08-26 21:51:00,1.71205,1.7124,1.7119,1.7122,33600000.0
2008-08-26 21:52:00,1.71215,1.7123,1.712,1.71225,14000000.0
2008-08-26 21:53:00,1.7123,1.7123,1.7123,1.7123,1000000.0
2008-08-26 21:54:00,1.7124,1.7129,1.7123,1.71285,46500000.0
2008-08-26 21:55:00,1.7129,1.713,1.71275,1.713,37600000.0
2008-08-26 21:56:00,1.71305,1.71305,1.71265,1.7127,46100000.0
2008-08-26 21:57:00,1.7127,1.7127,1.71245,1.71245,60400000.0
2008-08-26 21:58:00,1.7125,1.71285,1.71245,1.7127,75400000.0
2008-08-26 21:59:00,1.71275,1.71275,1.71165,1.71225,66000000.0
2008-08-26 22:00:00,1.71225,1.71235,1.71115,1.71135,24000000.0
2008-08-26 22:01:00,1.71135,1.71145,1.71115,1.71115,27000000.0
2008-08-26 22:02:00,1.7111,1.7118,1.7111,1.7118,13000000.0
2008-08-26 22:03:00,1.7119,1.7119,1.71175,1.71185,8000000.0
2008-08-26 22:04:00,1.71185,1.7119,1.71165,1.71175,20800000.0
2008-08-26 22:05:00,1.71185,1.71185,1.71165,1.71165,6000000.0
2008-08-26 22:06:00,1.71175,1.71185,1.7117,1.71175,19400000.0
2008-08-26 22:07:00,1.71175,1.7119,1.71175,1.7118,22000000.0
2008-08-26 22:08:00,1.7118,1.712,1.7118,1.7119,17200000.0
2008-08-26 22:09:00,1.7119,1.7119,1.7118,1.7119,28000000.0
2008-08-26 22:10:00,1.7118,1.7125,1.7118,1.71235,56800000.0
2008-08-26 22:11:00,1.71235,1.71235,1.71205,1.71205,20000000.0
2008-08-26 22:12:00,1.71205,1.71205,1.7115,1.7118,35600000.0
2008-08-26 22:13:00,1.7118,1.71185,1.71175,1.7118,10000000.0
2008-08-26 22:14:00,1.71175,1.71205,1.71175,1.712,18300000.0
2008-08-26 22:15:00,1.712,1.712,1.7117,1.71185,33900000.0
2008-08-26 22:16:00,1.71185,1.7119,1.7117,1.7118,42100000.0
2008-08-26 22:17:00,1.7117,1.7118,1.71165,1.7117,13400000.0
2008-08-26 22:18:00,1.7117,1.7117,1.71145,1.7115,33200000.0
2008-08-26 22:19:00,1.7115,1.71155,1.7114,1.7115,25800000.0
2008-08-26 22:20:00,1.71155,1.71155,1.7114,1.7114,6400000.0
2008-08-26 22:21:00,1.71145,1.7115,1.7114,1.71145,48000000.0
2008-08-26 22:22:00,1.71155,1.7118,1.7115,1.71175,19400000.0
2008-08-26 22:23:00,1.71185,1.7126,1.71185,1.7121,44000000.0
2008-08-26 22:24:00,1.71215,1.7123,1.7121,1.71215,28800000.0
2008-08-26 22:25:00,1.71215,1.71215,1.7119,1.71195,10200000.0
2008-08-26 22:26:00,1.712,1.712,1.71195,1.71195,7800000.0
2008-08-26 22:27:00,1.7119,1.7119,1.7119,1.7119,1000000.0
2008-08-26 22:28:00,1.71205,1.71225,1.7119,1.71205,71000000.0
2008-08-26 22:29:00,1.7121,1.71225,1.7121,1.71225,12000000.0
2008-08-26 22:30:00,1.71225,1.71225,1.712,1.712,25300000.0
2008-08-26 22:31:00,1.71215,1.71215,1.7121,1.71215,5000000.0
2008-08-26 22:32:00,1.7122,1.71225,1.7118,1.712,21600000.0
2008-08-26 22:33:00,1.71205,1.71295,1.71205,1.71275,30300000.0
2008-08-26 22:34:00,1.71275,1.71285,1.7126,1.71265,24400000.0
2008-08-26 22:35:00,1.71265,1.71295,1.7125,1.7127,49700000.0
2008-08-26 22:36:00,1.7127,1.71275,1.71255,1.7127,28600000.0
2008-08-26 22:37:00,1.7126,1.7126,1.7117,1.71225,43500000.0
2008-08-26 22:38:00,1.7122,1.7123,1.71175,1.7119,75400000.0
2008-08-26 22:39:00,1.7119,1.71215,1.71165,1.7119,55500000.0
2008-08-26 22:40:00,1.7118,1.7118,1.71175,1.71175,10200000.0
2008-08-26 22:41:00,1.7119,1.7121,1.7119,1.7121,17700000.0
2008-08-26 22:42:00,1.7121,1.7121,1.712,1.712,23600000.0
2008-08-26 22:43:00,1.7121,1.7121,1.712,1.7121,31000000.0
2008-08-26 22:44:00,1.7121,1.71235,1.71205,1.71225,31400000.0
2008-08-26 22:45:00,1.71225,1.71265,1.71205,1.71215,36400000.0
2008-08-26 22:46:00,1.7121,1.71235,1.71205,1.71235,26400000.0
2008-08-26 22:47:00,1.7124,1.71255,1.7123,1.7124,23000000.0
2008-08-26 22:48:00,1.7123,1.7124,1.7123,1.7123,15600000.0
2008-08-26 22:49:00,1.7123,1.7124,1.7123,1.7123,7600000.0
2008-08-26 22:50:00,1.7124,1.7124,1.7123,1.7123,3200000.0
2008-08-26 22:51:00,1.7124,1.7124,1.7123,1.7123,10600000.0
2008-08-26 22:52:00,1.7123,1.7123,1.7122,1.7123,17700000.0
2008-08-26 22:53:00,1.7122,1.7122,1.7121,1.7122,5600000.0
2008-08-26 22:54:00,1.7122,1.7122,1.71205,1.7122,9300000.0
2008-08-26 22:55:00,1.7122,1.7122,1.712,1.71215,9000000.0
2008-08-26 22:56:00,1.71205,1.71215,1.7119,1.7119,18400000.0
2008-08-26 22:57:00,1.7118,1.712,1.7117,1.712,13000000.0
2008-08-26 22:58:00,1.7121,1.71245,1.7121,1.71225,22800000.0
2008-08-26 22:59:00,1.71215,1.71235,1.7116,1.7117,30400000.0
2008-08-26 23:00:00,1.71175,1.71195,1.71175,1.7118,9200000.0
2008-08-26 23:01:00,1.712,1.712,1.7117,1.7117,39700000.0
2008-08-26 23:02:00,1.7118,1.7121,1.71165,1.712,47700000.0
2008-08-26 23:03:00,1.712,1.7121,1.71195,1.7121,21000000.0
2008-08-26 23:04:00,1.712,1.7121,1.712,1.7121,16800000.0
2008-08-26 23:05:00,1.7122,1.71275,1.7122,1.71275,27600000.0
2008-08-26 23:06:00,1.7128,1.7128,1.7127,1.7127,5000000.0
2008-08-26 23:07:00,1.71265,1.71265,1.71265,1.71265,1000000.0
2008-08-26 23:08:00,1.71275,1.71275,1.71275,1.71275,1000000.0
2008-08-26 23:09:00,1.7127,1.71275,1.71255,1.71255,10900000.0
2008-08-26 23:10:00,1.7126,1.71275,1.7126,1.71265,7000000.0
2008-08-26 23:11:00,1.71255,1.71265,1.71245,1.71255,8800000.0
2008-08-26 23:12:00,1.7125,1.7125,1.71235,1.71245,16200000.0
2008-08-26 23:13:00,1.7125,1.71255,1.71235,1.7125,11900000.0
2008-08-26 23:14:00,1.71255,1.71275,1.71165,1.7117,37100000.0
2008-08-26 23:15:00,1.71165,1.71245,1.71165,1.71225,362200000.0
2008-08-26 23:16:00,1.7123,1.7124,1.7118,1.7119,185200000.0
2008-08-26 23:17:00,1.7119,1.712,1.7117,1.712,149500000.0
2008-08-26 23:18:00,1.712,1.7125,1.7119,1.7119,230200000.0
2008-08-26 23:19:00,1.7119,1.71225,1.7118,1.71225,155000000.0
2008-08-26 23:20:00,1.71245,1.71255,1.71245,1.71245,6000000.0
2008-08-26 23:21:00,1.7125,1.71255,1.71245,1.7125,4000000.0
2008-08-26 23:22:00,1.7126,1.7128,1.7123,1.7125,143300000.0
2008-08-26 23:23:00,1.7125,1.7125,1.7124,1.7125,103900000.0
2008-08-26 23:24:00,1.7125,1.71265,1.7124,1.71265,128700000.0
2008-08-26 23:25:00,1.71265,1.7128,1.71225,1.71265,104900000.0
2008-08-26 23:26:00,1.71275,1.7132,1.71275,1.7128,14100000.0
2008-08-26 23:27:00,1.71275,1.7128,1.71255,1.7126,17000000.0
2008-08-26 23:28:00,1.71265,1.7127,1.71265,1.7127,2000000.0
2008-08-26 23:29:00,1.71265,1.7129,1.71245,1.7128,22400000.0
2008-08-26 23:30:00,1.7128,1.7129,1.71275,1.7128,96400000.0
2008-08-26 23:31:00,1.7128,1.71285,1.71265,1.71275,53200000.0
2008-08-26 23:32:00,1.7127,1.7127,1.7127,1.7127,40700000.0
2008-08-26 23:33:00,1.7127,1.7128,1.7127,1.7128,48300000.0
2008-08-26 23:34:00,1.7128,1.7138,1.7128,1.7137,123300000.0
2008-08-26 23:35:00,1.7137,1.7137,1.7123,1.71245,40300000.0
2008-08-26 23:36:00,1.71275,1.7131,1.7126,1.7127,253700000.0
2008-08-26 23:37:00,1.7127,1.7127,1.7125,1.7127,147200000.0
2008-08-26 23:38:00,1.7127,1.7128,1.7127,1.7128,98900000.0
2008-08-26 23:39:00,1.71285,1.713,1.7128,1.7128,20900000.0
2008-08-26 23:40:00,1.7128,1.7129,1.7123,1.7128,33800000.0
2008-08-26 23:41:00,1.7128,1.7129,1.7128,1.7129,42800000.0
2008-08-26 23:42:00,1.7129,1.7129,1.7127,1.7129,41400000.0
2008-08-26 23:43:00,1.7127,1.7127,1.7124,1.7126,40500000.0
2008-08-26 23:44:00,1.7126,1.7127,1.7126,1.7126,34200000.0
2008-08-26 23:45:00,1.7126,1.7126,1.7125,1.7125,6000000.0
2008-08-26 23:46:00,1.7125,1.7125,1.7124,1.7124,21200000.0
2008-08-26 23:47:00,1.7124,1.7133,1.7124,1.7133,158500000.0
2008-08-26 23:48:00,1.7133,1.7134,1.7133,1.7134,43400000.0
2008-08-26 23:49:00,1.7134,1.7136,1.7132,1.7132,24400000.0
2008-08-26 23:50:00,1.7132,1.7132,1.7132,1.7132,9100000.0
2008-08-26 23:51:00,1.7132,1.7132,1.7131,1.7132,14500000.0
2008-08-26 23:52:00,1.7132,1.7133,1.7132,1.7133,7000000.0
2008-08-26 23:53:00,1.7133,1.7133,1.7127,1.713,25500000.0
2008-08-26 23:54:00,1.713,1.71325,1.713,1.71325,11700000.0
2008-08-26 23:55:00,1.7134,1.7134,1.71285,1.7131,20400000.0
2008-08-26 23:56:00,1.7129,1.7135,1.7129,1.7135,23100000.0
2008-08-26 23:57:00,1.7135,1.7139,1.7135,1.7136,121800000.0
2008-08-26 23:58:00,1.7136,1.7137,1.7135,1.7137,40800000.0
2008-08-26 23:59:00,1.7137,1.71395,1.71355,1.71355,25600000.0
2008-08-27 00:00:00,1.7137,1.7141,1.71355,1.7138,36400000.0
2008-08-27 00:01:00,1.7137,1.7137,1.7134,1.7136,41500000.0
2008-08-27 00:02:00,1.7136,1.7138,1.7135,1.7135,34500000.0
2008-08-27 00:03:00,1.7137,1.7143,1.7132,1.7139,212400000.0
2008-08-27 00:04:00,1.7139,1.7146,1.7138,1.714,102600000.0
2008-08-27 00:05:00,1.71405,1.7145,1.71405,1.71435,35600000.0
2008-08-27 00:06:00,1.7144,1.71445,1.7141,1.71425,121500000.0
2008-08-27 00:07:00,1.7142,1.7143,1.7142,1.7142,40900000.0
2008-08-27 00:08:00,1.7143,1.7145,1.7143,1.7144,51200000.0
2008-08-27 00:09:00,1.7144,1.7145,1.7143,1.7144,37300000.0
2008-08-27 00:10:00,1.7143,1.7148,1.7142,1.7148,50000000.0
2008-08-27 00:11:00,1.7148,1.7153,1.7148,1.7153,44000000.0
2008-08-27 00:12:00,1.7153,1.7154,1.7145,1.7145,80800000.0
2008-08-27 00:13:00,1.7145,1.715,1.7143,1.7146,187800000.0
2008-08-27 00:14:00,1.7146,1.7149,1.7145,1.7146,48200000.0
2008-08-27 00:15:00,1.7146,1.7146,1.7142,1.7144,24400000.0
2008-08-27 00:16:00,1.7144,1.7147,1.7142,1.7142,93600000.0
2008-08-27 00:17:00,1.7143,1.7146,1.7142,1.7142,20200000.0
2008-08-27 00:18:00,1.7143,1.7143,1.7142,1.7142,29000000.0
2008-08-27 00:19:00,1.7143,1.7143,1.7142,1.7143,35300000.0
2008-08-27 00:20:00,1.7143,1.7144,1.7143,1.7144,8300000.0
2008-08-27 00:21:00,1.7144,1.7146,1.7144,1.7144,14200000.0
2008-08-27 00:22:00,1.7144,1.7144,1.7142,1.7143,15000000.0
2008-08-27 00:23:00,1.7142,1.7146,1.7142,1.7145,30800000.0
2008-08-27 00:24:00,1.7145,1.7146,1.7144,1.7144,29900000.0
2008-08-27 00:25:00,1.7145,1.7146,1.7144,1.7144,24300000.0
2008-08-27 00:26:00,1.7144,1.7145,1.7144,1.7145,19400000.0
2008-08-27 00:27:00,1.7145,1.7149,1.7145,1.7149,16800000.0
2008-08-27 00:28:00,1.7149,1.7149,1.7147,1.7147,18000000.0
2008-08-27 00:29:00,1.7146,1.7149,1.7146,1.7149,90200000.0
2008-08-27 00:30:00,1.7148,1.7149,1.71335,1.714,285700000.0
2008-08-27 00:31:00,1.71385,1.71385,1.7126,1.7127,92500000.0
2008-08-27 00:32:00,1.7127,1.7136,1.7127,1.7136,101600000.0
2008-08-27 00:33:00,1.7136,1.7139,1.7129,1.7131,169800000.0
2008-08-27 00:34:00,1.7131,1.7136,1.713,1.7136,108100000.0
2008-08-27 00:35:00,1.7136,1.7137,1.7134,1.7137,75000000.0
2008-08-27 00:36:00,1.7137,1.7138,1.7136,1.7138,17100000.0
2008-08-27 00:37:00,1.7137,1.7138,1.7136,1.7138,16800000.0
2008-08-27 00:38:00,1.7138,1.7141,1.71305,1.71345,132100000.0
2008-08-27 00:39:00,1.7134,1.7134,1.7133,1.7133,6000000.0
2008-08-27 00:40:00,1.7133,1.7134,1.7132,1.7132,13700000.0
2008-08-27 00:41:00,1.7133,1.7135,1.71155,1.7117,103100000.0
2008-08-27 00:42:00,1.7118,1.7132,1.7118,1.7126,156900000.0
2008-08-27 00:43:00,1.7126,1.7126,1.7126,1.7126,40200000.0
2008-08-27 00:44:00,1.7126,1.713,1.7116,1.713,149500000.0
2008-08-27 00:45:00,1.7129,1.7133,1.7126,1.713,141200000.0
2008-08-27 00:46:00,1.713,1.713,1.7121,1.7125,35500000.0
2008-08-27 00:47:00,1.7125,1.7128,1.7124,1.7124,72400000.0
2008-08-27 00:48:00,1.7123,1.7124,1.7119,1.7119,116800000.0
2008-08-27 00:49:00,1.7119,1.7122,1.7119,1.712,149900000.0
2008-08-27 00:50:00,1.7122,1.7123,1.7116,1.712,60700000.0
2008-08-27 00:51:00,1.7118,1.7121,1.7118,1.712,21400000.0
2008-08-27 00:52:00,1.712,1.7122,1.7118,1.7118,33100000.0
2008-08-27 00:53:00,1.7119,1.7119,1.7118,1.7118,45200000.0
2008-08-27 00:54:00,1.7118,1.7122,1.71175,1.7122,49000000.0
2008-08-27 00:55:00,1.71225,1.7128,1.7122,1.7128,113800000.0
2008-08-27 00:56:00,1.7128,1.713,1.71235,1.71255,23200000.0
2008-08-27 00:57:00,1.7125,1.7126,1.7124,1.7124,20400000.0
2008-08-27 00:58:00,1.7124,1.7127,1.7122,1.7122,60000000.0
2008-08-27 00:59:00,1.7122,1.7122,1.7115,1.7119,113400000.0
2008-08-27 01:00:00,1.7119,1.7119,1.7119,1.7119,15800000.0
2008-08-27 01:01:00,1.71245,1.7127,1.71245,1.7127,15800000.0
2008-08-27 01:02:00,1.7126,1.7127,1.7126,1.7126,7000000.0
2008-08-27 01:03:00,1.7127,1.7127,1.7126,1.7127,5800000.0
2008-08-27 01:04:00,1.7126,1.7128,1.7126,1.7128,12100000.0
2008-08-27 01:05:00,1.7128,1.7132,1.7128,1.7129,32100000.0
2008-08-27 01:06:00,1.7129,1.7133,1.7124,1.7124,84500000.0
2008-08-27 01:07:00,1.71245,1.713,1.7124,1.713,79600000.0
2008-08-27 01:08:00,1.713,1.7136,1.713,1.7136,23600000.0
2008-08-27 01:09:00,1.7134,1.714,1.7133,1.7133,102500000.0
2008-08-27 01:10:00,1.7133,1.7133,1.713,1.713,29400000.0
2008-08-27 01:11:00,1.7128,1.713,1.7124,1.7124,31900000.0
2008-08-27 01:12:00,1.7124,1.7131,1.7124,1.7131,45700000.0
2008-08-27 01:13:00,1.71305,1.71305,1.71305,1.71305,1000000.0
2008-08-27 01:14:00,1.71305,1.71315,1.71305,1.7131,8600000.0
2008-08-27 01:15:00,1.71305,1.71305,1.713,1.713,17400000.0
2008-08-27 01:16:00,1.71305,1.71305,1.713,1.713,6300000.0
2008-08-27 01:17:00,1.71305,1.7132,1.71305,1.7132,28400000.0
2008-08-27 01:18:00,1.7132,1.7134,1.713,1.7132,27100000.0
2008-08-27 01:19:00,1.7132,1.7133,1.7123,1.7127,31900000.0
2008-08-27 01:20:00,1.7125,1.713,1.7125,1.713,19700000.0
2008-08-27 01:21:00,1.7129,1.7131,1.7127,1.7127,49100000.0
2008-08-27 01:22:00,1.7127,1.7131,1.7127,1.7127,51700000.0
2008-08-27 01:23:00,1.7127,1.7128,1.7127,1.7127,11200000.0
2008-08-27 01:24:00,1.7127,1.7132,1.7127,1.7132,29100000.0
2008-08-27 01:25:00,1.7132,1.7134,1.7132,1.7134,3000000.0
2008-08-27 01:26:00,1.7134,1.7135,1.7131,1.7132,17000000.0
2008-08-27 01:27:00,1.7132,1.7132,1.7128,1.7128,15100000.0
2008-08-27 01:28:00,1.7128,1.713,1.7128,1.713,16200000.0
2008-08-27 01:29:00,1.713,1.713,1.7121,1.7121,65000000.0
2008-08-27 01:30:00,1.712,1.7121,1.7118,1.7121,29200000.0
2008-08-27 01:31:00,1.7121,1.71235,1.712,1.7123,75300000.0
2008-08-27 01:32:00,1.7123,1.7126,1.7123,1.7126,40800000.0
2008-08-27 01:33:00,1.7126,1.7126,1.7125,1.7125,3000000.0
2008-08-27 01:34:00,1.7126,1.7128,1.7125,1.7125,26600000.0
2008-08-27 01:35:00,1.7125,1.7125,1.7123,1.7124,16900000.0
2008-08-27 01:36:00,1.7123,1.7124,1.7122,1.7122,7000000.0
2008-08-27 01:37:00,1.7121,1.7122,1.7121,1.7122,15500000.0
2008-08-27 01:38:00,1.7121,1.7121,1.7121,1.7121,3100000.0
2008-08-27 01:39:00,1.712,1.7121,1.712,1.712,65300000.0
2008-08-27 01:40:00,1.7121,1.7125,1.7121,1.7124,42900000.0
2008-08-27 01:41:00,1.7126,1.7128,1.7125,1.7126,34100000.0
2008-08-27 01:42:00,1.7127,1.713,1.7123,1.713,74300000.0
2008-08-27 01:43:00,1.713,1.7132,1.7126,1.7127,81200000.0
2008-08-27 01:44:00,1.7127,1.7127,1.7126,1.7126,11800000.0
2008-08-27 01:45:00,1.7127,1.7127,1.7127,1.7127,3000000.0
2008-08-27 01:46:00,1.7128,1.7128,1.7126,1.7126,12300000.0
2008-08-27 01:47:00,1.7126,1.71305,1.7126,1.71305,27700000.0
2008-08-27 01:48:00,1.713,1.71315,1.7129,1.7131,14200000.0
2008-08-27 01:49:00,1.7131,1.7131,1.71295,1.713,8800000.0
2008-08-27 01:50:00,1.713,1.713,1.71265,1.7128,19600000.0
2008-08-27 01:51:00,1.7129,1.7131,1.7129,1.71305,17200000.0
2008-08-27 01:52:00,1.7131,1.7133,1.713,1.7131,26000000.0
2008-08-27 01:53:00,1.713,1.7131,1.7127,1.7128,21700000.0
2008-08-27 01:54:00,1.7127,1.713,1.7127,1.713,7000000.0
2008-08-27 01:55:00,1.713,1.7134,1.713,1.7131,45800000.0
2008-08-27 01:56:00,1.7133,1.7134,1.713,1.7134,37000000.0
2008-08-27 01:57:00,1.7134,1.7134,1.713,1.7131,27500000.0
2008-08-27 01:58:00,1.713,1.7133,1.713,1.7132,31100000.0
2008-08-27 01:59:00,1.7132,1.7134,1.713,1.7134,32000000.0
2008-08-27 02:00:00,1.7135,1.7136,1.7133,1.7134,51100000.0
2008-08-27 02:01:00,1.7133,1.7135,1.7131,1.7132,37900000.0
2008-08-27 02:02:00,1.71335,1.7137,1.71235,1.7129,55600000.0
2008-08-27 02:03:00,1.7129,1.7136,1.7129,1.7133,81000000.0
2008-08-27 02:04:00,1.7134,1.7134,1.7129,1.713,89200000.0
2008-08-27 02:05:00,1.7131,1.7133,1.7127,1.7132,123700000.0
2008-08-27 02:06:00,1.7131,1.7133,1.7125,1.7129,129400000.0
2008-08-27 02:07:00,1.7129,1.7136,1.7128,1.7133,166600000.0
2008-08-27 02:08:00,1.7133,1.7141,1.7133,1.7134,63200000.0
2008-08-27 02:09:00,1.7135,1.7139,1.7133,1.71385,76400000.0
2008-08-27 02:10:00,1.7139,1.7139,1.7125,1.7126,212400000.0
2008-08-27 02:11:00,1.7126,1.713,1.7125,1.7129,158500000.0
2008-08-27 02:12:00,1.7128,1.7137,1.7128,1.7132,77900000.0
2008-08-27 02:13:00,1.7132,1.7132,1.7117,1.7117,101500000.0
2008-08-27 02:14:00,1.7118,1.7127,1.7117,1.7123,155100000.0
2008-08-27 02:15:00,1.7124,1.7127,1.7121,1.7124,125800000.0
2008-08-27 02:16:00,1.7124,1.7128,1.7118,1.7126,242300000.0
2008-08-27 02:17:00,1.7126,1.7126,1.7121,1.7126,574499999.0
2008-08-27 02:18:00,1.7126,1.7132,1.71225,1.7126,276999999.0
2008-08-27 02:19:00,1.7126,1.7136,1.7125,1.7134,310400000.0
2008-08-27 02:20:00,1.7134,1.7137,1.7127,1.713,122800000.0
2008-08-27 02:21:00,1.7129,1.713,1.7122,1.7122,126500000.0
2008-08-27 02:22:00,1.7122,1.7122,1.7114,1.7118,166800000.0
2008-08-27 02:23:00,1.7119,1.7124,1.7113,1.7122,225500000.0
2008-08-27 02:24:00,1.7123,1.7131,1.7121,1.7128,123900000.0
2008-08-27 02:25:00,1.7128,1.7135,1.7128,1.7134,100200000.0
2008-08-27 02:26:00,1.7134,1.7139,1.7131,1.71375,129800000.0
2008-08-27 02:27:00,1.71375,1.71405,1.7132,1.71345,114400000.0
2008-08-27 02:28:00,1.7135,1.7137,1.7133,1.7134,45200000.0
2008-08-27 02:29:00,1.7134,1.7139,1.7132,1.7136,119000000.0
2008-08-27 02:30:00,1.7136,1.7137,1.7134,1.7135,73400000.0
2008-08-27 02:31:00,1.7135,1.71375,1.71305,1.71305,124300000.0
2008-08-27 02:32:00,1.713,1.7138,1.7129,1.7134,115900000.0
2008-08-27 02:33:00,1.7134,1.7135,1.7132,1.7134,57800000.0
2008-08-27 02:34:00,1.7134,1.7135,1.7132,1.7134,48700000.0
2008-08-27 02:35:00,1.71335,1.7134,1.7132,1.71335,45700000.0
2008-08-27 02:36:00,1.7134,1.7136,1.713,1.7133,93200000.0
2008-08-27 02:37:00,1.7133,1.7139,1.7133,1.7134,106800000.0
2008-08-27 02:38:00,1.7136,1.714,1.7133,1.7139,97400000.0
2008-08-27 02:39:00,1.71395,1.71405,1.7129,1.7132,123100000.0
2008-08-27 02:40:00,1.7133,1.7135,1.71305,1.71325,189500000.0
2008-08-27 02:41:00,1.7133,1.7133,1.71245,1.7125,208500000.0
2008-08-27 02:42:00,1.71245,1.71265,1.7118,1.71225,99900000.0
2008-08-27 02:43:00,1.7122,1.7128,1.7121,1.7128,103900000.0
2008-08-27 02:44:00,1.7128,1.713,1.7116,1.71195,162500000.0
2008-08-27 02:45:00,1.71195,1.71235,1.71195,1.7123,49800000.0
2008-08-27 02:46:00,1.7123,1.7127,1.7118,1.7124,126400000.0
2008-08-27 02:47:00,1.7124,1.7124,1.7115,1.7115,71700000.0
2008-08-27 02:48:00,1.7115,1.7122,1.7112,1.7121,84200000.0
2008-08-27 02:49:00,1.7121,1.7122,1.7116,1.7118,121100000.0
2008-08-27 02:50:00,1.71185,1.71245,1.7116,1.7116,155200000.0
2008-08-27 02:51:00,1.7116,1.71245,1.7116,1.71215,104300000.0
2008-08-27 02:52:00,1.71215,1.7122,1.7118,1.71185,74500000.0
2008-08-27 02:53:00,1.7118,1.712,1.7115,1.71195,99100000.0
2008-08-27 02:54:00,1.712,1.7123,1.71175,1.712,142500000.0
2008-08-27 02:55:00,1.712,1.7122,1.7114,1.7119,100100000.0
2008-08-27 02:56:00,1.7119,1.7119,1.7117,1.7117,23800000.0
2008-08-27 02:57:00,1.71165,1.7122,1.7116,1.71185,47700000.0
2008-08-27 02:58:00,1.71185,1.7122,1.7118,1.7119,51200000.0
2008-08-27 02:59:00,1.712,1.7123,1.71185,1.712,109200000.0
2008-08-27 03:00:00,1.712,1.7121,1.7116,1.712,121200000.0
2008-08-27 03:01:00,1.7121,1.7128,1.7121,1.71235,136100000.0
2008-08-27 03:02:00,1.7123,1.71395,1.7123,1.71345,173500000.0
2008-08-27 03:03:00,1.7135,1.7137,1.7125,1.7131,124300000.0
2008-08-27 03:04:00,1.7132,1.7139,1.7131,1.71335,102300000.0
2008-08-27 03:05:00,1.7133,1.7139,1.7131,1.7136,95400000.0
2008-08-27 03:06:00,1.7136,1.7142,1.7136,1.7141,92200000.0
2008-08-27 03:07:00,1.7141,1.7141,1.7134,1.7134,173100000.0
2008-08-27 03:08:00,1.7136,1.7137,1.7133,1.71345,148800000.0
2008-08-27 03:09:00,1.71335,1.7139,1.71295,1.7138,113600000.0
2008-08-27 03:10:00,1.7139,1.7139,1.7131,1.7132,45600000.0
2008-08-27 03:11:00,1.7132,1.7134,1.7128,1.713,116900000.0
2008-08-27 03:12:00,1.7131,1.7133,1.713,1.713,70300000.0
2008-08-27 03:13:00,1.713,1.7138,1.713,1.7137,183700000.0
2008-08-27 03:14:00,1.7137,1.7139,1.7133,1.7134,173600000.0
2008-08-27 03:15:00,1.7134,1.7138,1.71335,1.7138,95500000.0
2008-08-27 03:16:00,1.7138,1.7139,1.71365,1.7138,29400000.0
2008-08-27 03:17:00,1.7139,1.7148,1.71375,1.7141,87700000.0
2008-08-27 03:18:00,1.7141,1.7145,1.7138,1.71395,133700000.0
2008-08-27 03:19:00,1.7139,1.7141,1.7138,1.7138,85900000.0
2008-08-27 03:20:00,1.7138,1.71415,1.71345,1.71415,155700000.0
2008-08-27 03:21:00,1.71415,1.7143,1.7135,1.7137,118500000.0
2008-08-27 03:22:00,1.7138,1.7139,1.7133,1.7134,140000000.0
2008-08-27 03:23:00,1.7134,1.7134,1.71275,1.7129,67500000.0
2008-08-27 03:24:00,1.7129,1.71315,1.71275,1.713,128300000.0
2008-08-27 03:25:00,1.713,1.7135,1.7128,1.7128,139900000.0
2008-08-27 03:26:00,1.7129,1.7135,1.71265,1.7132,125300000.0
2008-08-27 03:27:00,1.7132,1.7134,1.7128,1.7133,69800000.0
2008-08-27 03:28:00,1.7133,1.7133,1.7132,1.7132,21900000.0
2008-08-27 03:29:00,1.71325,1.7135,1.7126,1.7135,55400000.0
2008-08-27 03:30:00,1.7135,1.7148,1.7134,1.7142,126700000.0
2008-08-27 03:31:00,1.7142,1.7142,1.7136,1.7137,43300000.0
2008-08-27 03:32:00,1.7137,1.714,1.71345,1.7136,135600000.0
2008-08-27 03:33:00,1.7138,1.71395,1.71365,1.71395,27400000.0
2008-08-27 03:34:00,1.71395,1.7147,1.71375,1.7141,147800000.0
2008-08-27 03:35:00,1.7141,1.7146,1.71405,1.7146,68400000.0
2008-08-27 03:36:00,1.7146,1.7147,1.7143,1.7145,40900000.0
2008-08-27 03:37:00,1.7147,1.7153,1.7145,1.7153,72600000.0
2008-08-27 03:38:00,1.7151,1.71565,1.7149,1.71545,86700000.0
2008-08-27 03:39:00,1.7155,1.7159,1.7151,1.7154,50600000.0
2008-08-27 03:40:00,1.71535,1.71545,1.7149,1.715,72100000.0
2008-08-27 03:41:00,1.71505,1.7155,1.7149,1.7152,62900000.0
2008-08-27 03:42:00,1.7152,1.7153,1.7147,1.7147,44900000.0
2008-08-27 03:43:00,1.7147,1.71495,1.7146,1.7146,39900000.0
2008-08-27 03:44:00,1.7146,1.7147,1.7141,1.7142,62700000.0
2008-08-27 03:45:00,1.7142,1.7145,1.7142,1.7143,40800000.0
2008-08-27 03:46:00,1.7143,1.7151,1.71425,1.71465,75400000.0
2008-08-27 03:47:00,1.71455,1.7149,1.71455,1.7149,17200000.0
2008-08-27 03:48:00,1.7148,1.7149,1.7147,1.7149,24500000.0
2008-08-27 03:49:00,1.7149,1.7149,1.7145,1.7145,23600000.0
2008-08-27 03:50:00,1.71445,1.7149,1.7143,1.7143,73600000.0
2008-08-27 03:51:00,1.7143,1.7143,1.7134,1.7139,71400000.0
2008-08-27 03:52:00,1.7139,1.7139,1.713,1.713,126000000.0
2008-08-27 03:53:00,1.713,1.7132,1.7125,1.7131,91900000.0
2008-08-27 03:54:00,1.7131,1.7131,1.7126,1.7126,54600000.0
2008-08-27 03:55:00,1.7126,1.7137,1.71215,1.7137,70000000.0
2008-08-27 03:56:00,1.7137,1.7138,1.7134,1.7135,48300000.0
2008-08-27 03:57:00,1.7135,1.7135,1.7131,1.7134,73000000.0
2008-08-27 03:58:00,1.7134,1.7137,1.7129,1.7133,86700000.0
2008-08-27 03:59:00,1.7134,1.7136,1.7133,1.7133,18800000.0
2008-08-27 04:00:00,1.7134,1.7136,1.7133,1.7135,27100000.0
2008-08-27 04:01:00,1.7136,1.7139,1.7135,1.7139,23700000.0
2008-08-27 04:02:00,1.7139,1.71435,1.7139,1.71435,40800000.0
2008-08-27 04:03:00,1.71445,1.71445,1.71415,1.71415,18700000.0
2008-08-27 04:04:00,1.7141,1.7141,1.71345,1.71345,39800000.0
2008-08-27 04:05:00,1.7136,1.7137,1.7135,1.7137,20800000.0
2008-08-27 04:06:00,1.7137,1.7137,1.7131,1.7135,52400000.0
2008-08-27 04:07:00,1.7136,1.7137,1.7133,1.7136,70800000.0
2008-08-27 04:08:00,1.7137,1.7138,1.71315,1.7135,70200000.0
2008-08-27 04:09:00,1.7135,1.7137,1.7132,1.7132,59600000.0
2008-08-27 04:10:00,1.7133,1.7136,1.7132,1.7136,26600000.0
2008-08-27 04:11:00,1.7134,1.7138,1.7134,1.7138,21200000.0
2008-08-27 04:12:00,1.7136,1.7136,1.7133,1.7136,33600000.0
2008-08-27 04:13:00,1.7136,1.7136,1.7132,1.71325,56800000.0
2008-08-27 04:14:00,1.7133,1.7137,1.7132,1.7135,56700000.0
2008-08-27 04:15:00,1.7135,1.7137,1.7133,1.7137,67200000.0
2008-08-27 04:16:00,1.7137,1.7137,1.7132,1.7136,77300000.0
2008-08-27 04:17:00,1.7136,1.7138,1.7134,1.7137,35000000.0
2008-08-27 04:18:00,1.7136,1.7136,1.7132,1.71345,104300000.0
2008-08-27 04:19:00,1.7135,1.71375,1.71345,1.71355,48300000.0
2008-08-27 04:20:00,1.7136,1.71375,1.7134,1.7136,57800000.0
2008-08-27 04:21:00,1.7136,1.7138,1.7134,1.7136,31600000.0
2008-08-27 04:22:00,1.7136,1.7139,1.71345,1.71375,48500000.0
2008-08-27 04:23:00,1.7138,1.714,1.7133,1.7135,105700000.0
2008-08-27 04:24:00,1.7135,1.7136,1.7128,1.7131,86700000.0
2008-08-27 04:25:00,1.71315,1.71365,1.71315,1.7133,86100000.0
2008-08-27 04:26:00,1.7135,1.7137,1.7132,1.7132,53400000.0
2008-08-27 04:27:00,1.7133,1.7136,1.7132,1.7134,44700000.0
2008-08-27 04:28:00,1.7134,1.7135,1.7132,1.7132,26800000.0
2008-08-27 04:29:00,1.7131,1.7133,1.713,1.7132,47200000.0
2008-08-27 04:30:00,1.7132,1.7134,1.7129,1.71295,45200000.0
2008-08-27 04:31:00,1.71295,1.7135,1.71295,1.7132,118300000.0
2008-08-27 04:32:00,1.7132,1.7133,1.7127,1.7129,36300000.0
2008-08-27 04:33:00,1.7128,1.7128,1.7126,1.71265,13000000.0
2008-08-27 04:34:00,1.7128,1.7132,1.7128,1.7132,31800000.0
2008-08-27 04:35:00,1.7132,1.7132,1.713,1.713,8600000.0
2008-08-27 04:36:00,1.7129,1.7131,1.7129,1.713,42000000.0
2008-08-27 04:37:00,1.713,1.7132,1.713,1.7132,13000000.0
2008-08-27 04:38:00,1.7132,1.7136,1.7129,1.71295,69200000.0
2008-08-27 04:39:00,1.7129,1.7133,1.7129,1.7131,33200000.0
2008-08-27 04:40:00,1.7131,1.7133,1.713,1.7131,37000000.0
2008-08-27 04:41:00,1.7132,1.7132,1.71265,1.7132,42800000.0
2008-08-27 04:42:00,1.7132,1.7132,1.713,1.713,36000000.0
2008-08-27 04:43:00,1.713,1.713,1.713,1.713,2000000.0
2008-08-27 04:44:00,1.713,1.713,1.7128,1.7129,29700000.0
2008-08-27 04:45:00,1.7129,1.7131,1.7129,1.713,29800000.0
2008-08-27 04:46:00,1.713,1.7136,1.7129,1.7134,38000000.0
2008-08-27 04:47:00,1.7134,1.7136,1.7134,1.7136,11000000.0
2008-08-27 04:48:00,1.7136,1.7136,1.7133,1.7135,32200000.0
2008-08-27 04:49:00,1.7135,1.7141,1.7134,1.7139,26200000.0
2008-08-27 04:50:00,1.7138,1.7139,1.7133,1.7135,59500000.0
2008-08-27 04:51:00,1.7135,1.7135,1.7131,1.71315,40300000.0
2008-08-27 04:52:00,1.71315,1.7132,1.7127,1.713,40800000.0
2008-08-27 04:53:00,1.713,1.7131,1.71285,1.7131,74800000.0
2008-08-27 04:54:00,1.7131,1.7133,1.71295,1.7131,31300000.0
2008-08-27 04:55:00,1.7129,1.7131,1.7126,1.7126,42200000.0
2008-08-27 04:56:00,1.71275,1.7128,1.71205,1.7122,45800000.0
2008-08-27 04:57:00,1.71225,1.7127,1.71215,1.7127,44600000.0
2008-08-27 04:58:00,1.7127,1.7128,1.71245,1.71245,44800000.0
2008-08-27 04:59:00,1.71245,1.7127,1.71235,1.7126,18400000.0
2008-08-27 05:00:00,1.7127,1.7131,1.7126,1.7131,66000000.0
2008-08-27 05:01:00,1.7131,1.7132,1.71255,1.71265,15600000.0
2008-08-27 05:02:00,1.7127,1.7128,1.71225,1.71245,52200000.0
2008-08-27 05:03:00,1.7124,1.7124,1.71115,1.7112,94200000.0
2008-08-27 05:04:00,1.71115,1.7115,1.7109,1.7113,91900000.0
2008-08-27 05:05:00,1.7114,1.712,1.7114,1.71185,47600000.0
2008-08-27 05:06:00,1.7119,1.712,1.7117,1.71185,25600000.0
2008-08-27 05:07:00,1.71175,1.7119,1.7117,1.7117,16000000.0
2008-08-27 05:08:00,1.71165,1.71195,1.7116,1.71195,56700000.0
2008-08-27 05:09:00,1.712,1.71275,1.71185,1.71225,62800000.0
2008-08-27 05:10:00,1.71225,1.71225,1.71195,1.71205,48900000.0
2008-08-27 05:11:00,1.712,1.712,1.71085,1.71085,87700000.0
2008-08-27 05:12:00,1.71085,1.7121,1.71085,1.7121,117000000.0
2008-08-27 05:13:00,1.7123,1.7126,1.7115,1.7115,92500000.0
2008-08-27 05:14:00,1.71145,1.7116,1.7113,1.71145,35200000.0
2008-08-27 05:15:00,1.7115,1.7121,1.7114,1.71185,58400000.0
2008-08-27 05:16:00,1.71185,1.7121,1.7117,1.7121,85300000.0
2008-08-27 05:17:00,1.71195,1.71195,1.7105,1.7113,133800000.0
2008-08-27 05:18:00,1.7113,1.7115,1.7107,1.7107,91000000.0
2008-08-27 05:19:00,1.7107,1.7107,1.7101,1.7104,69200000.0
2008-08-27 05:20:00,1.7104,1.7112,1.70965,1.71,108800000.0
2008-08-27 05:21:00,1.71,1.7106,1.7099,1.71045,118100000.0
2008-08-27 05:22:00,1.7104,1.7109,1.7103,1.7108,68900000.0
2008-08-27 05:23:00,1.7108,1.71115,1.7106,1.71085,68000000.0
2008-08-27 05:24:00,1.71105,1.7113,1.71085,1.7113,36800000.0
2008-08-27 05:25:00,1.7112,1.7115,1.7111,1.7114,77500000.0
2008-08-27 05:26:00,1.7115,1.7118,1.7114,1.71155,58600000.0
2008-08-27 05:27:00,1.71155,1.712,1.71145,1.7116,83400000.0
2008-08-27 05:28:00,1.7116,1.7118,1.71125,1.71145,83100000.0
2008-08-27 05:29:00,1.71145,1.7117,1.71145,1.7116,26100000.0
2008-08-27 05:30:00,1.7116,1.71165,1.71115,1.7114,53200000.0
2008-08-27 05:31:00,1.7116,1.7116,1.7108,1.71125,60600000.0
2008-08-27 05:32:00,1.71125,1.7114,1.7112,1.7112,27000000.0
2008-08-27 05:33:00,1.7114,1.7115,1.7111,1.7111,25600000.0
2008-08-27 05:34:00,1.7111,1.7113,1.71105,1.7112,34000000.0
2008-08-27 05:35:00,1.71115,1.71125,1.71055,1.71085,58000000.0
2008-08-27 05:36:00,1.7109,1.7109,1.71005,1.7102,62600000.0
2008-08-27 05:37:00,1.7103,1.7113,1.7103,1.7113,91300000.0
2008-08-27 05:38:00,1.7113,1.7127,1.7113,1.71245,157800000.0
2008-08-27 05:39:00,1.71245,1.71245,1.71185,1.7121,102200000.0
2008-08-27 05:40:00,1.7121,1.71245,1.71175,1.71225,87300000.0
2008-08-27 05:41:00,1.7122,1.7131,1.7121,1.7128,114100000.0
2008-08-27 05:42:00,1.7127,1.713,1.71215,1.713,70000000.0
2008-08-27 05:43:00,1.713,1.7133,1.71285,1.7131,47200000.0
2008-08-27 05:44:00,1.7132,1.7132,1.7123,1.7123,85600000.0
2008-08-27 05:45:00,1.7123,1.7128,1.7121,1.7125,97000000.0
2008-08-27 05:46:00,1.7125,1.7125,1.71205,1.7123,56200000.0
2008-08-27 05:47:00,1.71225,1.71295,1.7121,1.71275,99100000.0
2008-08-27 05:48:00,1.71275,1.7129,1.7124,1.7127,136400000.0
2008-08-27 05:49:00,1.7127,1.7127,1.7123,1.7127,54400000.0
2008-08-27 05:50:00,1.7127,1.71345,1.7125,1.71315,97100000.0
2008-08-27 05:51:00,1.7132,1.7132,1.71225,1.7131,118900000.0
2008-08-27 05:52:00,1.7131,1.7137,1.71245,1.71245,142600000.0
2008-08-27 05:53:00,1.71245,1.7135,1.71245,1.7131,140300000.0
2008-08-27 05:54:00,1.7132,1.7134,1.71275,1.71285,104600000.0
2008-08-27 05:55:00,1.7129,1.7129,1.71225,1.7126,75200000.0
2008-08-27 05:56:00,1.7126,1.713,1.7126,1.7128,92700000.0
2008-08-27 05:57:00,1.7128,1.7131,1.7127,1.7129,28400000.0
2008-08-27 05:58:00,1.71285,1.7131,1.7127,1.71305,52700000.0
2008-08-27 05:59:00,1.713,1.7133,1.71245,1.7127,88100000.0
2008-08-27 06:00:00,1.71265,1.7133,1.7126,1.7129,105200000.0
2008-08-27 06:01:00,1.7129,1.7131,1.7128,1.7131,70100000.0
2008-08-27 06:02:00,1.7129,1.713,1.7123,1.7123,46100000.0
2008-08-27 06:03:00,1.7123,1.71235,1.7119,1.71205,29800000.0
2008-08-27 06:04:00,1.71195,1.7129,1.7118,1.7129,54500000.0
2008-08-27 06:05:00,1.7129,1.7129,1.71245,1.7127,72400000.0
2008-08-27 06:06:00,1.7127,1.713,1.71255,1.7129,42200000.0
2008-08-27 06:07:00,1.7129,1.713,1.71275,1.71275,21600000.0
2008-08-27 06:08:00,1.7128,1.7128,1.71165,1.71165,37600000.0
2008-08-27 06:09:00,1.7118,1.7125,1.7116,1.7124,89200000.0
2008-08-27 06:10:00,1.7124,1.71265,1.71225,1.7124,44500000.0
2008-08-27 06:11:00,1.7124,1.7124,1.7118,1.7123,42400000.0
2008-08-27 06:12:00,1.7123,1.7126,1.71215,1.7122,31600000.0
2008-08-27 06:13:00,1.71225,1.7124,1.71225,1.71225,12400000.0
2008-08-27 06:14:00,1.71225,1.7126,1.71225,1.7125,53800000.0
2008-08-27 06:15:00,1.7125,1.7128,1.7122,1.7122,55500000.0
2008-08-27 06:16:00,1.7122,1.7125,1.71195,1.71235,64500000.0
2008-08-27 06:17:00,1.7125,1.7128,1.71235,1.71245,83100000.0
2008-08-27 06:18:00,1.7126,1.7127,1.7122,1.7122,51300000.0
2008-08-27 06:19:00,1.7122,1.7123,1.71185,1.7121,36200000.0
2008-08-27 06:20:00,1.7121,1.71225,1.71185,1.7122,55400000.0
2008-08-27 06:21:00,1.7122,1.7122,1.7116,1.7119,37200000.0
2008-08-27 06:22:00,1.712,1.712,1.71165,1.7117,43400000.0
2008-08-27 06:23:00,1.7117,1.7119,1.7115,1.71175,82300000.0
2008-08-27 06:24:00,1.7117,1.71175,1.7116,1.7117,14200000.0
2008-08-27 06:26:00,1.7116,1.7116,1.7111,1.7111,84200000.0
2008-08-27 06:27:00,1.7111,1.7113,1.711,1.71125,53400000.0
2008-08-27 06:28:00,1.71125,1.7114,1.7111,1.7112,39200000.0
2008-08-27 06:29:00,1.7114,1.7115,1.711,1.7111,38600000.0
2008-08-27 06:30:00,1.711,1.7113,1.711,1.7113,21200000.0
2008-08-27 06:31:00,1.7113,1.7117,1.7112,1.7113,86500000.0
2008-08-27 06:32:00,1.71125,1.7114,1.71115,1.7113,85700000.0
2008-08-27 06:33:00,1.7113,1.7118,1.7113,1.71165,68400000.0
2008-08-27 06:34:00,1.7117,1.7119,1.7115,1.71175,58400000.0
2008-08-27 06:35:00,1.7117,1.7119,1.7116,1.7119,85600000.0
2008-08-27 06:36:00,1.7119,1.7122,1.7116,1.712,85300000.0
2008-08-27 06:37:00,1.712,1.712,1.7118,1.7119,23200000.0
2008-08-27 06:38:00,1.712,1.7121,1.7116,1.7116,46000000.0
2008-08-27 06:39:00,1.7116,1.7117,1.71135,1.71155,106000000.0
2008-08-27 06:40:00,1.71165,1.7121,1.7116,1.7119,89100000.0
2008-08-27 06:41:00,1.712,1.7121,1.7118,1.712,64300000.0
2008-08-27 06:42:00,1.7121,1.7121,1.7115,1.7117,95900000.0
2008-08-27 06:43:00,1.7117,1.7117,1.7115,1.71165,41600000.0
2008-08-27 06:44:00,1.7117,1.7122,1.71155,1.7118,63600000.0
2008-08-27 06:45:00,1.71185,1.7122,1.7118,1.7119,58800000.0
2008-08-27 06:46:00,1.7119,1.7121,1.71155,1.7118,36600000.0
2008-08-27 06:47:00,1.7118,1.7119,1.7115,1.7118,64700000.0
2008-08-27 06:48:00,1.7118,1.7118,1.7116,1.71165,20600000.0
2008-08-27 06:49:00,1.7116,1.7119,1.7116,1.7117,52600000.0
2008-08-27 06:50:00,1.71165,1.7117,1.7113,1.71135,50800000.0
2008-08-27 06:51:00,1.7113,1.7117,1.7113,1.7115,91300000.0
2008-08-27 06:52:00,1.7115,1.7116,1.7115,1.7116,24500000.0
2008-08-27 06:53:00,1.7117,1.7118,1.7116,1.7117,34600000.0
2008-08-27 06:54:00,1.7117,1.71185,1.7116,1.7116,19200000.0
2008-08-27 06:55:00,1.7116,1.7117,1.7116,1.7116,13800000.0
2008-08-27 06:56:00,1.7117,1.7117,1.7114,1.7114,38400000.0
2008-08-27 06:57:00,1.7114,1.7118,1.7114,1.7118,36000000.0
2008-08-27 06:58:00,1.7118,1.7119,1.71165,1.71165,47300000.0
2008-08-27 06:59:00,1.7117,1.712,1.7117,1.712,32200000.0
2008-08-27 07:00:00,1.712,1.7123,1.7119,1.7123,60200000.0
2008-08-27 07:01:00,1.7123,1.7123,1.71175,1.7122,48800000.0
2008-08-27 07:02:00,1.7122,1.7124,1.7116,1.7124,92300000.0
2008-08-27 07:03:00,1.7124,1.7125,1.7122,1.71235,61400000.0
2008-08-27 07:04:00,1.7124,1.7125,1.7123,1.7123,25900000.0
2008-08-27 07:05:00,1.7123,1.7125,1.7121,1.7124,55800000.0
2008-08-27 07:06:00,1.71235,1.7127,1.7123,1.7126,22900000.0
2008-08-27 07:07:00,1.7126,1.7132,1.7123,1.7129,52800000.0
2008-08-27 07:08:00,1.7129,1.7133,1.7129,1.7131,20000000.0
2008-08-27 07:09:00,1.7131,1.7133,1.713,1.713,21400000.0
2008-08-27 07:10:00,1.713,1.7132,1.71245,1.7129,65200000.0
2008-08-27 07:11:00,1.7129,1.7129,1.7122,1.7124,29000000.0
2008-08-27 07:12:00,1.7124,1.7124,1.7116,1.712,53000000.0
2008-08-27 07:13:00,1.712,1.7124,1.712,1.7123,29200000.0
2008-08-27 07:14:00,1.7124,1.7127,1.7124,1.7125,24800000.0
2008-08-27 07:15:00,1.7125,1.7127,1.7122,1.7122,17400000.0
2008-08-27 07:16:00,1.7122,1.7125,1.7119,1.7123,71200000.0
2008-08-27 07:17:00,1.7123,1.7123,1.7121,1.7121,14700000.0
2008-08-27 07:18:00,1.7122,1.7123,1.712,1.7121,37400000.0
2008-08-27 07:19:00,1.712,1.7121,1.7118,1.7118,22800000.0
2008-08-27 07:20:00,1.7118,1.7119,1.7117,1.7117,17400000.0
2008-08-27 07:21:00,1.7117,1.7117,1.7115,1.7115,13700000.0
2008-08-27 07:22:00,1.7115,1.7117,1.7113,1.7117,22400000.0
2008-08-27 07:23:00,1.7117,1.7121,1.7117,1.7119,26400000.0
2008-08-27 07:24:00,1.7118,1.7118,1.7116,1.7116,18000000.0
2008-08-27 07:25:00,1.7118,1.71205,1.7116,1.7118,58200000.0
2008-08-27 07:26:00,1.7118,1.7119,1.7116,1.7118,53700000.0
2008-08-27 07:27:00,1.7118,1.7119,1.71115,1.7114,41500000.0
2008-08-27 07:28:00,1.71105,1.7117,1.711,1.7117,24800000.0
2008-08-27 07:29:00,1.7117,1.7118,1.7115,1.7118,35400000.0
2008-08-27 07:30:00,1.7118,1.712,1.7116,1.7119,104200000.0
2008-08-27 07:31:00,1.7119,1.712,1.7118,1.712,21800000.0
2008-08-27 07:32:00,1.7118,1.7118,1.7112,1.7118,71500000.0
2008-08-27 07:33:00,1.7116,1.71175,1.7109,1.71175,80500000.0
2008-08-27 07:34:00,1.7118,1.71185,1.7111,1.7116,54200000.0
2008-08-27 07:35:00,1.7115,1.7119,1.7114,1.7115,56800000.0
2008-08-27 07:36:00,1.7115,1.7117,1.7114,1.7116,45200000.0
2008-08-27 07:37:00,1.7116,1.71245,1.71125,1.7114,85500000.0
2008-08-27 07:38:00,1.7112,1.7112,1.7108,1.7108,58100000.0
2008-08-27 07:39:00,1.7108,1.7111,1.7107,1.7111,78200000.0
2008-08-27 07:40:00,1.7111,1.7112,1.7107,1.7107,37000000.0
2008-08-27 07:41:00,1.7108,1.711,1.7107,1.7107,28700000.0
2008-08-27 07:42:00,1.7107,1.7114,1.7107,1.7109,71600000.0
2008-08-27 07:43:00,1.7109,1.711,1.71055,1.711,56000000.0
2008-08-27 07:44:00,1.7111,1.7117,1.7111,1.7117,79800000.0
2008-08-27 07:45:00,1.7117,1.7117,1.7108,1.711,102100000.0
2008-08-27 07:46:00,1.711,1.7111,1.7108,1.7109,84300000.0
2008-08-27 07:47:00,1.7109,1.7115,1.7108,1.7108,154700000.0
2008-08-27 07:48:00,1.7109,1.7117,1.7108,1.7116,114400000.0
2008-08-27 07:49:00,1.7116,1.7116,1.71115,1.7114,168600000.0
2008-08-27 07:50:00,1.7114,1.7119,1.7113,1.7118,150500000.0
2008-08-27 07:51:00,1.71175,1.7122,1.7115,1.7121,159400000.0
2008-08-27 07:52:00,1.7121,1.7122,1.71165,1.7119,136500000.0
2008-08-27 07:53:00,1.7118,1.7118,1.711,1.7116,71200000.0
2008-08-27 07:54:00,1.7116,1.712,1.71155,1.71175,121600000.0
2008-08-27 07:55:00,1.7119,1.712,1.71135,1.7117,99700000.0
2008-08-27 07:56:00,1.7117,1.7122,1.7114,1.7121,74500000.0
2008-08-27 07:57:00,1.7122,1.71275,1.7119,1.71275,108300000.0
2008-08-27 07:58:00,1.7127,1.71275,1.7113,1.7119,198900000.0
2008-08-27 07:59:00,1.7118,1.7124,1.7116,1.7123,145100000.0
2008-08-27 08:00:00,1.7124,1.71255,1.7117,1.71175,158500000.0
2008-08-27 08:01:00,1.7118,1.7118,1.7112,1.7112,146000000.0
2008-08-27 08:02:00,1.71125,1.7115,1.711,1.711,74400000.0
2008-08-27 08:03:00,1.711,1.7121,1.7108,1.7119,162100000.0
2008-08-27 08:04:00,1.7118,1.7122,1.71155,1.7117,149700000.0
2008-08-27 08:05:00,1.7117,1.7124,1.7116,1.7118,183500000.0
2008-08-27 08:06:00,1.7118,1.71185,1.71135,1.71145,102800000.0
2008-08-27 08:07:00,1.71145,1.7118,1.71115,1.7116,120600000.0
2008-08-27 08:08:00,1.7114,1.7117,1.71105,1.7116,85000000.0
2008-08-27 08:09:00,1.7116,1.7116,1.7114,1.7115,106300000.0
2008-08-27 08:10:00,1.7115,1.71155,1.711,1.7111,191800000.0
2008-08-27 08:11:00,1.711,1.7115,1.71095,1.711,114000000.0
2008-08-27 08:12:00,1.71095,1.71165,1.71075,1.71165,236200000.0
2008-08-27 08:13:00,1.7116,1.71195,1.7111,1.71185,154100000.0
2008-08-27 08:14:00,1.7118,1.7118,1.711,1.7111,146200000.0
2008-08-27 08:15:00,1.71115,1.71125,1.711,1.71105,75300000.0
2008-08-27 08:16:00,1.7111,1.71135,1.7109,1.7111,113000000.0
2008-08-27 08:17:00,1.7111,1.7116,1.711,1.7111,107600000.0
2008-08-27 08:18:00,1.71105,1.7112,1.71065,1.71095,128500000.0
2008-08-27 08:19:00,1.71095,1.7111,1.7107,1.71075,51100000.0
2008-08-27 08:20:00,1.7108,1.7108,1.71065,1.71075,32200000.0
2008-08-27 08:21:00,1.71085,1.71105,1.71075,1.7109,74300000.0
2008-08-27 08:22:00,1.7109,1.7112,1.7109,1.71105,45400000.0
2008-08-27 08:23:00,1.7111,1.7111,1.7105,1.7107,62400000.0
2008-08-27 08:24:00,1.7107,1.711,1.71045,1.7108,137400000.0
2008-08-27 08:25:00,1.7108,1.7108,1.71005,1.71025,233600000.0
2008-08-27 08:26:00,1.71015,1.71065,1.70995,1.71005,339100000.0
2008-08-27 08:27:00,1.71005,1.71025,1.70945,1.71,230300000.0
2008-08-27 08:28:00,1.71,1.71015,1.70995,1.71005,85200000.0
2008-08-27 08:29:00,1.7101,1.71025,1.71,1.7102,217100000.0
2008-08-27 08:30:00,1.71015,1.7103,1.7096,1.70985,209300000.0
2008-08-27 08:31:00,1.70985,1.7103,1.7097,1.7101,521000000.0
2008-08-27 08:32:00,1.7101,1.7105,1.71005,1.7105,258100000.0
2008-08-27 08:33:00,1.71045,1.7107,1.70985,1.7102,359400000.0
2008-08-27 08:34:00,1.7103,1.7103,1.71,1.71,174100000.0
2008-08-27 08:35:00,1.71,1.7104,1.7099,1.7099,292800000.0
2008-08-27 08:36:00,1.7099,1.7103,1.70985,1.7101,145600000.0
2008-08-27 08:37:00,1.7099,1.7101,1.7097,1.70975,233900000.0
2008-08-27 08:38:00,1.7099,1.7102,1.7095,1.7098,276400000.0
2008-08-27 08:39:00,1.7099,1.7102,1.7098,1.71015,269500000.0
2008-08-27 08:40:00,1.71015,1.7107,1.7101,1.7102,295500000.0
2008-08-27 08:41:00,1.7102,1.7105,1.7101,1.7103,474500000.0
2008-08-27 08:42:00,1.7103,1.7106,1.70995,1.71015,226400000.0
2008-08-27 08:43:00,1.7102,1.71045,1.71005,1.7102,257900000.0
2008-08-27 08:44:00,1.7101,1.7103,1.7095,1.7101,623500000.0
2008-08-27 08:45:00,1.71005,1.7101,1.7094,1.7095,379600000.0
2008-08-27 08:46:00,1.7096,1.7106,1.7095,1.71,244500000.0
2008-08-27 08:47:00,1.71,1.7106,1.7099,1.7103,350400000.0
2008-08-27 08:48:00,1.7103,1.7108,1.7101,1.7103,419900000.0
2008-08-27 08:49:00,1.7102,1.7104,1.7098,1.7104,473400000.0
2008-08-27 08:50:00,1.7103,1.71085,1.7101,1.7108,431000000.0
2008-08-27 08:51:00,1.7109,1.7109,1.71005,1.7106,451700000.0
2008-08-27 08:52:00,1.7106,1.7107,1.7101,1.7106,481900000.0
2008-08-27 08:53:00,1.71065,1.7108,1.7105,1.7108,253500000.0
2008-08-27 08:54:00,1.7108,1.7112,1.7105,1.71065,181100000.0
2008-08-27 08:55:00,1.7108,1.7113,1.71035,1.7107,367700000.0
2008-08-27 08:56:00,1.7107,1.7109,1.7103,1.71035,311800000.0
2008-08-27 08:57:00,1.7104,1.7107,1.7102,1.7104,343300000.0
2008-08-27 08:58:00,1.7104,1.7105,1.70995,1.7102,282400000.0
2008-08-27 08:59:00,1.71025,1.71055,1.7102,1.7102,225100000.0
2008-08-27 09:00:00,1.7102,1.711,1.70975,1.7109,336100000.0
2008-08-27 09:01:00,1.7109,1.7111,1.7105,1.7106,294300000.0
2008-08-27 09:02:00,1.7106,1.7112,1.71045,1.711,216900000.0
2008-08-27 09:03:00,1.711,1.7113,1.7108,1.7111,113100000.0
2008-08-27 09:04:00,1.7112,1.7114,1.7111,1.7112,135600000.0
2008-08-27 09:05:00,1.7112,1.7115,1.7109,1.7113,320600000.0
2008-08-27 09:06:00,1.7113,1.7115,1.7105,1.7107,231300000.0
2008-08-27 09:07:00,1.7107,1.7111,1.7106,1.711,216200000.0
2008-08-27 09:08:00,1.711,1.7113,1.7109,1.7111,267300000.0
2008-08-27 09:09:00,1.7111,1.71115,1.7106,1.711,376200000.0
2008-08-27 09:10:00,1.7111,1.71125,1.7108,1.711,339600000.0
2008-08-27 09:11:00,1.711,1.71125,1.71095,1.711,224100000.0
2008-08-27 09:12:00,1.71095,1.711,1.7107,1.71075,335100000.0
2008-08-27 09:13:00,1.71075,1.71075,1.7101,1.7102,426900000.0
2008-08-27 09:14:00,1.7102,1.7105,1.71,1.7103,220000000.0
2008-08-27 09:15:00,1.7103,1.7103,1.7098,1.7101,436800000.0
2008-08-27 09:16:00,1.7101,1.7105,1.71,1.7102,530200000.0
2008-08-27 09:17:00,1.71015,1.7103,1.7093,1.7096,310500000.0
2008-08-27 09:18:00,1.7096,1.70985,1.70925,1.7097,106200000.0
2008-08-27 09:19:00,1.7097,1.7097,1.7089,1.7096,133100000.0
2008-08-27 09:20:00,1.70965,1.7099,1.7095,1.7097,150200000.0
2008-08-27 09:21:00,1.7098,1.7099,1.7096,1.7096,59000000.0
2008-08-27 09:22:00,1.7096,1.70995,1.70955,1.7099,95500000.0
2008-08-27 09:23:00,1.71,1.7101,1.7098,1.7101,86900000.0
2008-08-27 09:24:00,1.7102,1.7108,1.71005,1.71075,439000000.0
2008-08-27 09:25:00,1.7107,1.7109,1.71045,1.71045,400200000.0
2008-08-27 09:26:00,1.71055,1.7107,1.7104,1.7107,270400000.0
2008-08-27 09:27:00,1.7106,1.71135,1.7104,1.7109,418500000.0
2008-08-27 09:28:00,1.711,1.7121,1.7107,1.71155,684600000.0
2008-08-27 09:29:00,1.7116,1.71165,1.71115,1.7112,471100000.0
2008-08-27 09:30:00,1.71125,1.71155,1.7111,1.71115,349900000.0
2008-08-27 09:31:00,1.71115,1.7122,1.71115,1.7122,405700000.0
2008-08-27 09:32:00,1.7122,1.7123,1.71155,1.71165,410500000.0
2008-08-27 09:33:00,1.7116,1.7123,1.71135,1.71135,549700000.0
2008-08-27 09:34:00,1.7115,1.7119,1.7114,1.71155,393100000.0
2008-08-27 09:35:00,1.71155,1.71205,1.71105,1.71205,705300000.0
2008-08-27 09:36:00,1.71205,1.71215,1.7118,1.712,454600000.0
2008-08-27 09:37:00,1.7121,1.7123,1.7118,1.7118,613900000.0
2008-08-27 09:38:00,1.71185,1.7129,1.7118,1.71225,599300000.0
2008-08-27 09:39:00,1.7122,1.7125,1.7116,1.7119,537100000.0
2008-08-27 09:40:00,1.7119,1.7125,1.71185,1.7123,611300000.0
2008-08-27 09:41:00,1.7123,1.7125,1.712,1.7122,368600000.0
2008-08-27 09:42:00,1.71215,1.7127,1.71145,1.712,609200000.0
2008-08-27 09:43:00,1.7119,1.712,1.71155,1.7116,427900000.0
2008-08-27 09:44:00,1.7116,1.712,1.7114,1.7115,264600000.0
2008-08-27 09:45:00,1.7116,1.7116,1.711,1.711,402600000.0
2008-08-27 09:46:00,1.711,1.7112,1.7106,1.71085,286600000.0
2008-08-27 09:47:00,1.71095,1.7116,1.7107,1.7113,243500000.0
2008-08-27 09:48:00,1.7113,1.7117,1.71105,1.7116,365300000.0
2008-08-27 09:49:00,1.7115,1.7118,1.71125,1.71125,216500000.0
2008-08-27 09:50:00,1.71135,1.7116,1.71115,1.7114,241700000.0
2008-08-27 09:51:00,1.7114,1.7119,1.7113,1.71165,371700000.0
2008-08-27 09:52:00,1.7117,1.71185,1.71125,1.71135,504000000.0
2008-08-27 09:53:00,1.71135,1.712,1.71115,1.7115,370600000.0
2008-08-27 09:54:00,1.7115,1.71155,1.7112,1.71135,204400000.0
2008-08-27 09:55:00,1.7113,1.7116,1.7112,1.7115,328400000.0
2008-08-27 09:56:00,1.7115,1.71155,1.71075,1.71075,411900000.0
2008-08-27 09:57:00,1.71065,1.7107,1.71015,1.7103,557300000.0
2008-08-27 09:58:00,1.7104,1.7107,1.7103,1.7105,171400000.0
2008-08-27 09:59:00,1.7105,1.7109,1.7102,1.7107,326300000.0
2008-08-27 10:00:00,1.7107,1.7111,1.7102,1.71025,230400000.0
2008-08-27 10:01:00,1.71025,1.71095,1.71,1.7109,327700000.0
2008-08-27 10:02:00,1.7111,1.7111,1.7104,1.7107,177600000.0
2008-08-27 10:03:00,1.7107,1.711,1.7107,1.7108,111900000.0
2008-08-27 10:04:00,1.7108,1.7112,1.7108,1.7112,168800000.0
2008-08-27 10:05:00,1.7111,1.7112,1.7107,1.7109,264900000.0
2008-08-27 10:06:00,1.7109,1.7114,1.7106,1.7111,358300000.0
2008-08-27 10:07:00,1.7111,1.7113,1.7109,1.71095,238700000.0
2008-08-27 10:08:00,1.71095,1.7116,1.7108,1.7112,193700001.0
2008-08-27 10:09:00,1.7112,1.7112,1.7109,1.7109,144200000.0
2008-08-27 10:10:00,1.7109,1.7113,1.7109,1.7109,148900000.0
2008-08-27 10:11:00,1.7108,1.7117,1.71065,1.7114,351100000.0
2008-08-27 10:12:00,1.7114,1.7117,1.7109,1.7112,313700000.0
2008-08-27 10:13:00,1.7112,1.7114,1.7107,1.7113,390000000.0
2008-08-27 10:14:00,1.7113,1.7117,1.7109,1.7111,286900000.0
2008-08-27 10:15:00,1.7112,1.7114,1.711,1.7111,380900000.0
2008-08-27 10:16:00,1.7111,1.7112,1.7104,1.7109,295500000.0
2008-08-27 10:17:00,1.7109,1.711,1.7106,1.7108,239500000.0
2008-08-27 10:18:00,1.7107,1.7109,1.7104,1.7106,178400000.0
2008-08-27 10:19:00,1.7106,1.7109,1.7105,1.7107,119500000.0
2008-08-27 10:20:00,1.7107,1.7111,1.7104,1.7111,220900000.0
2008-08-27 10:21:00,1.7111,1.7112,1.7104,1.711,255200000.0
2008-08-27 10:22:00,1.711,1.7113,1.711,1.7111,106600000.0
2008-08-27 10:23:00,1.711,1.711,1.7104,1.711,305200000.0
2008-08-27 10:24:00,1.711,1.7113,1.7106,1.7108,231800000.0
2008-08-27 10:25:00,1.71085,1.7112,1.7105,1.71105,516500000.0
2008-08-27 10:26:00,1.71105,1.7113,1.7103,1.7104,335400000.0
2008-08-27 10:27:00,1.7103,1.7111,1.7103,1.7111,248500000.0
2008-08-27 10:28:00,1.7111,1.7112,1.71,1.7103,160300000.0
2008-08-27 10:29:00,1.7102,1.71085,1.71,1.7103,323000000.0
2008-08-27 10:30:00,1.7103,1.71075,1.7103,1.7107,211300000.0
2008-08-27 10:31:00,1.7107,1.7109,1.7105,1.7105,86800000.0
2008-08-27 10:32:00,1.7105,1.7107,1.7099,1.7103,360400000.0
2008-08-27 10:33:00,1.7103,1.7103,1.70965,1.70995,216700000.0
2008-08-27 10:34:00,1.71,1.7108,1.7099,1.7108,324400000.0
2008-08-27 10:35:00,1.7108,1.7111,1.7103,1.7108,453400000.0
2008-08-27 10:36:00,1.7108,1.7115,1.7106,1.7113,234500000.0
2008-08-27 10:37:00,1.7114,1.7114,1.7107,1.7111,279400000.0
2008-08-27 10:38:00,1.7111,1.7112,1.7105,1.7105,209600000.0
2008-08-27 10:39:00,1.7105,1.7107,1.7104,1.7105,78100000.0
2008-08-27 10:40:00,1.7105,1.7109,1.7105,1.71075,276100000.0
2008-08-27 10:41:00,1.71075,1.7111,1.71055,1.7109,382500000.0
2008-08-27 10:42:00,1.7109,1.7113,1.7109,1.71125,227500000.0
2008-08-27 10:43:00,1.7112,1.7112,1.7109,1.711,83300000.0
2008-08-27 10:44:00,1.711,1.7115,1.71055,1.7106,229800000.0
2008-08-27 10:45:00,1.7107,1.7111,1.7107,1.711,78500000.0
2008-08-27 10:46:00,1.7109,1.7111,1.7103,1.7104,104600000.0
2008-08-27 10:47:00,1.7104,1.71075,1.7102,1.7103,184300000.0
2008-08-27 10:48:00,1.71045,1.7107,1.7104,1.7106,102400000.0
2008-08-27 10:49:00,1.7106,1.7109,1.7103,1.7109,142600000.0
2008-08-27 10:50:00,1.7109,1.7114,1.7101,1.71015,228800000.0
2008-08-27 10:51:00,1.71015,1.7109,1.7101,1.7107,369000000.0
2008-08-27 10:52:00,1.7107,1.7114,1.7106,1.7111,243900000.0
2008-08-27 10:53:00,1.7111,1.7112,1.7103,1.7103,268800000.0
2008-08-27 10:54:00,1.7103,1.71105,1.7103,1.711,236600000.0
2008-08-27 10:55:00,1.71105,1.71125,1.7108,1.7109,159400000.0
2008-08-27 10:56:00,1.7108,1.7109,1.71025,1.7105,197500000.0
2008-08-27 10:57:00,1.7105,1.7105,1.7099,1.7099,211900000.0
2008-08-27 10:58:00,1.7099,1.7105,1.7098,1.7102,207600000.0
2008-08-27 10:59:00,1.7102,1.7102,1.7092,1.7094,147400000.0
2008-08-27 11:00:00,1.7093,1.7097,1.7087,1.709,194300000.0
2008-08-27 11:01:00,1.7089,1.7094,1.7088,1.7089,196100000.0
2008-08-27 11:02:00,1.7088,1.7089,1.708,1.7082,312300000.0
2008-08-27 11:03:00,1.7082,1.7082,1.7074,1.7075,323200000.0
2008-08-27 11:04:00,1.7076,1.708,1.7075,1.7079,188300000.0
2008-08-27 11:05:00,1.70775,1.70775,1.7069,1.7075,221700000.0
2008-08-27 11:06:00,1.7075,1.7077,1.7071,1.7076,129600000.0
2008-08-27 11:07:00,1.7076,1.7078,1.7073,1.7075,188000000.0
2008-08-27 11:08:00,1.7074,1.7079,1.7074,1.7079,153800000.0
2008-08-27 11:09:00,1.7079,1.7081,1.7075,1.7081,211700000.0
2008-08-27 11:10:00,1.708,1.70865,1.7079,1.70835,381200000.0
2008-08-27 11:11:00,1.7084,1.7089,1.7084,1.7089,302500000.0
2008-08-27 11:12:00,1.7088,1.7091,1.7088,1.7089,189700000.0
2008-08-27 11:13:00,1.7089,1.7091,1.7085,1.7085,125100000.0
2008-08-27 11:14:00,1.7085,1.7089,1.7084,1.7087,120300000.0
2008-08-27 11:15:00,1.7087,1.70875,1.7085,1.7086,52300000.0
2008-08-27 11:16:00,1.70865,1.7089,1.7084,1.7087,128200000.0
2008-08-27 11:17:00,1.7087,1.7091,1.7087,1.7089,89000000.0
2008-08-27 11:18:00,1.7089,1.7093,1.7089,1.7092,97600000.0
2008-08-27 11:19:00,1.7092,1.7094,1.7089,1.7089,70000000.0
2008-08-27 11:20:00,1.7089,1.7089,1.7087,1.7089,27400000.0
2008-08-27 11:21:00,1.7089,1.7092,1.7087,1.70875,101200000.0
2008-08-27 11:22:00,1.70875,1.7088,1.7084,1.7087,203100000.0
2008-08-27 11:23:00,1.7087,1.7087,1.7083,1.7084,181700000.0
2008-08-27 11:24:00,1.7084,1.7091,1.7084,1.7091,155000000.0
2008-08-27 11:25:00,1.7091,1.7093,1.7087,1.7089,144200000.0
2008-08-27 11:26:00,1.7089,1.7093,1.7088,1.709,203600000.0
2008-08-27 11:27:00,1.709,1.7091,1.7089,1.7089,36500000.0
2008-08-27 11:28:00,1.709,1.7092,1.7089,1.7091,95600000.0
2008-08-27 11:29:00,1.7091,1.7094,1.7089,1.7094,55100000.0
2008-08-27 11:30:00,1.7094,1.7096,1.7094,1.7094,40900000.0
2008-08-27 11:31:00,1.7093,1.7094,1.7089,1.7093,34800000.0
2008-08-27 11:32:00,1.7091,1.7098,1.7091,1.7096,76800000.0
2008-08-27 11:33:00,1.7095,1.7099,1.7095,1.7096,137400000.0
2008-08-27 11:34:00,1.7096,1.7099,1.7094,1.7096,111200000.0
2008-08-27 11:35:00,1.7097,1.7101,1.7095,1.71005,120700000.0
2008-08-27 11:36:00,1.7099,1.7099,1.7093,1.7095,136600000.0
2008-08-27 11:37:00,1.7095,1.71005,1.7092,1.70965,276000000.0
2008-08-27 11:38:00,1.70965,1.7102,1.70965,1.7098,189600000.0
2008-08-27 11:39:00,1.7098,1.71,1.70945,1.7096,73900000.0
2008-08-27 11:40:00,1.70955,1.7102,1.7094,1.71,53800000.0
2008-08-27 11:41:00,1.7102,1.7103,1.7098,1.7102,121600000.0
2008-08-27 11:42:00,1.7101,1.7101,1.7099,1.71,58200000.0
2008-08-27 11:43:00,1.71,1.7104,1.7098,1.7101,332800000.0
2008-08-27 11:44:00,1.7102,1.7104,1.70925,1.71,191200000.0
2008-08-27 11:45:00,1.71,1.7101,1.7097,1.7097,88100000.0
2008-08-27 11:46:00,1.7096,1.71045,1.7095,1.7104,149900000.0
2008-08-27 11:47:00,1.7104,1.71055,1.7102,1.7104,50400000.0
2008-08-27 11:48:00,1.7103,1.7107,1.7103,1.71065,44300000.0
2008-08-27 11:49:00,1.71065,1.7107,1.7097,1.70975,333000000.0
2008-08-27 11:50:00,1.7097,1.7101,1.7094,1.70985,355900000.0
2008-08-27 11:51:00,1.7098,1.7099,1.70955,1.7097,171600000.0
2008-08-27 11:52:00,1.7097,1.71,1.7095,1.7096,94400000.0
2008-08-27 11:53:00,1.70965,1.7098,1.70925,1.7094,45800000.0
2008-08-27 11:54:00,1.7094,1.7098,1.7094,1.7094,187200000.0
2008-08-27 11:55:00,1.7094,1.71,1.7088,1.7092,134600000.0
2008-08-27 11:56:00,1.7092,1.7097,1.7088,1.7088,163700000.0
2008-08-27 11:57:00,1.7088,1.709,1.7087,1.7088,110000000.0
2008-08-27 11:58:00,1.70885,1.70885,1.708,1.7083,247900000.0
2008-08-27 11:59:00,1.7081,1.7088,1.708,1.7082,182000000.0
2008-08-27 12:00:00,1.7082,1.7084,1.708,1.7081,152600000.0
2008-08-27 12:01:00,1.7081,1.7084,1.708,1.7084,407700000.0
2008-08-27 12:02:00,1.7084,1.7086,1.7083,1.7084,96600000.0
2008-08-27 12:03:00,1.7084,1.7084,1.7084,1.7084,14000000.0
2008-08-27 12:04:00,1.7084,1.7085,1.7082,1.7084,51300000.0
2008-08-27 12:05:00,1.7084,1.7084,1.708,1.7081,258800000.0
2008-08-27 12:06:00,1.7081,1.7081,1.7077,1.7079,165000000.0
2008-08-27 12:07:00,1.7079,1.70825,1.7079,1.708,25100000.0
2008-08-27 12:08:00,1.708,1.70805,1.7076,1.70795,73300000.0
2008-08-27 12:09:00,1.7078,1.7079,1.7074,1.7077,308500000.0
2008-08-27 12:10:00,1.7077,1.7079,1.7077,1.7077,113400000.0
2008-08-27 12:11:00,1.70775,1.7081,1.7077,1.7079,56600000.0
2008-08-27 12:12:00,1.7079,1.7082,1.7077,1.7081,36200000.0
2008-08-27 12:13:00,1.7081,1.7082,1.7081,1.7081,57000000.0
2008-08-27 12:14:00,1.7081,1.7084,1.7081,1.7084,45000000.0
2008-08-27 12:15:00,1.7084,1.7097,1.7084,1.7091,400800000.0
2008-08-27 12:16:00,1.7093,1.7093,1.7087,1.7087,249000000.0
2008-08-27 12:17:00,1.7087,1.7091,1.7081,1.70865,370200000.0
2008-08-27 12:18:00,1.70855,1.7089,1.7084,1.7086,166200000.0
2008-08-27 12:19:00,1.7086,1.7092,1.7085,1.7085,390500000.0
2008-08-27 12:20:00,1.7085,1.709,1.70755,1.7082,173100000.0
2008-08-27 12:21:00,1.7083,1.7085,1.7081,1.7084,111800000.0
2008-08-27 12:22:00,1.7084,1.7089,1.7084,1.7086,168000000.0
2008-08-27 12:23:00,1.7086,1.7091,1.70855,1.7086,315600000.0
2008-08-27 12:24:00,1.7086,1.7091,1.7084,1.7087,316500000.0
2008-08-27 12:25:00,1.7087,1.7097,1.7087,1.709,282100000.0
2008-08-27 12:26:00,1.7091,1.7093,1.70875,1.7091,309900000.0
2008-08-27 12:27:00,1.7091,1.7097,1.7091,1.7097,209400000.0
2008-08-27 12:28:00,1.7095,1.7096,1.70895,1.7094,305400000.0
2008-08-27 12:29:00,1.7094,1.7096,1.70895,1.70935,342600000.0
2008-08-27 12:30:00,1.7094,1.70995,1.7094,1.7098,307300000.0
2008-08-27 12:31:00,1.7099,1.71015,1.70955,1.7097,203400000.0
2008-08-27 12:32:00,1.7097,1.7099,1.709,1.70975,270400000.0
2008-08-27 12:33:00,1.70965,1.70985,1.70915,1.70935,268600000.0
2008-08-27 12:34:00,1.70945,1.7101,1.7093,1.7099,185100000.0
2008-08-27 12:35:00,1.7099,1.7102,1.7097,1.71,270200000.0
2008-08-27 12:36:00,1.71,1.71085,1.71,1.71055,296800000.0
2008-08-27 12:37:00,1.71055,1.7106,1.70995,1.7104,415000000.0
2008-08-27 12:38:00,1.7104,1.7109,1.7102,1.7103,166300000.0
2008-08-27 12:39:00,1.7103,1.71105,1.7101,1.7109,186800000.0
2008-08-27 12:40:00,1.711,1.71185,1.71085,1.7117,246900000.0
2008-08-27 12:41:00,1.71175,1.7123,1.71125,1.7117,346200000.0
2008-08-27 12:42:00,1.7115,1.71195,1.71135,1.71145,135300000.0
2008-08-27 12:43:00,1.71145,1.712,1.71125,1.712,187600000.0
2008-08-27 12:44:00,1.71195,1.71245,1.71145,1.7122,306000000.0
2008-08-27 12:45:00,1.71215,1.7122,1.7116,1.7116,93600000.0
2008-08-27 12:46:00,1.7116,1.71255,1.7114,1.7123,348700000.0
2008-08-27 12:47:00,1.7123,1.71305,1.7123,1.7125,243900000.0
2008-08-27 12:48:00,1.7124,1.7127,1.71215,1.7126,280200000.0
2008-08-27 12:49:00,1.7126,1.71295,1.7124,1.7124,196100000.0
2008-08-27 12:50:00,1.7124,1.7127,1.71205,1.7124,328900000.0
2008-08-27 12:51:00,1.7123,1.7131,1.7122,1.7124,325800000.0
2008-08-27 12:52:00,1.7124,1.7127,1.71235,1.7124,191300000.0
2008-08-27 12:53:00,1.7124,1.7127,1.7122,1.7126,323200000.0
2008-08-27 12:54:00,1.7126,1.7131,1.7122,1.7129,247400000.0
2008-08-27 12:55:00,1.7129,1.713,1.7125,1.7128,319800000.0
2008-08-27 12:56:00,1.7128,1.7133,1.7127,1.7132,212900000.0
2008-08-27 12:57:00,1.7132,1.7133,1.713,1.713,136200000.0
2008-08-27 12:58:00,1.7129,1.7129,1.7124,1.7125,200100000.0
2008-08-27 12:59:00,1.7125,1.7127,1.712,1.7124,335200000.0
2008-08-27 13:00:00,1.7125,1.7126,1.71225,1.7124,250100000.0
2008-08-27 13:01:00,1.7124,1.7126,1.7122,1.7122,215600000.0
2008-08-27 13:02:00,1.7123,1.7123,1.7118,1.7119,305900000.0
2008-08-27 13:03:00,1.7119,1.7123,1.7119,1.71215,200300000.0
2008-08-27 13:04:00,1.7121,1.7125,1.712,1.7122,299200000.0
2008-08-27 13:05:00,1.7122,1.7124,1.712,1.712,88200000.0
2008-08-27 13:06:00,1.712,1.7123,1.7119,1.71215,150000000.0
2008-08-27 13:07:00,1.71215,1.71245,1.71195,1.7123,72000000.0
2008-08-27 13:08:00,1.7124,1.7124,1.7124,1.7124,52900000.0
2008-08-27 13:09:00,1.7124,1.7125,1.7122,1.7125,168500000.0
2008-08-27 13:10:00,1.7125,1.7128,1.71215,1.7125,136700000.0
2008-08-27 13:11:00,1.7124,1.7125,1.7123,1.7124,162600000.0
2008-08-27 13:12:00,1.7124,1.7132,1.7124,1.7132,122000000.0
2008-08-27 13:13:00,1.7132,1.7132,1.7127,1.7131,199700000.0
2008-08-27 13:14:00,1.7131,1.7131,1.712,1.7123,261100000.0
2008-08-27 13:15:00,1.7123,1.7126,1.7122,1.7123,148600000.0
2008-08-27 13:16:00,1.7124,1.7134,1.7124,1.7134,129300000.0
2008-08-27 13:17:00,1.7134,1.7134,1.7132,1.7133,26900000.0
2008-08-27 13:18:00,1.7133,1.7135,1.7132,1.7135,82200000.0
2008-08-27 13:19:00,1.7135,1.7136,1.7131,1.7134,123700000.0
2008-08-27 13:20:00,1.7134,1.7134,1.713,1.713,155800000.0
2008-08-27 13:21:00,1.7131,1.7132,1.713,1.71305,159000000.0
2008-08-27 13:22:00,1.71305,1.7132,1.713,1.7131,55100000.0
2008-08-27 13:23:00,1.713,1.7137,1.7129,1.7137,231300000.0
2008-08-27 13:24:00,1.7137,1.7137,1.7126,1.7126,224500000.0
2008-08-27 13:25:00,1.7127,1.7135,1.7127,1.7132,83000000.0
2008-08-27 13:26:00,1.7132,1.7134,1.7132,1.7133,38100000.0
2008-08-27 13:27:00,1.7133,1.7134,1.7127,1.7128,155600000.0
2008-08-27 13:28:00,1.7127,1.7131,1.7126,1.7131,224100000.0
2008-08-27 13:29:00,1.7131,1.7132,1.7128,1.7129,104100000.0
2008-08-27 13:30:00,1.7131,1.7138,1.7131,1.7137,207000000.0
2008-08-27 13:31:00,1.7137,1.7138,1.7127,1.713,172000000.0
2008-08-27 13:32:00,1.713,1.7132,1.7128,1.7129,121300000.0
2008-08-27 13:33:00,1.71295,1.7134,1.71275,1.7131,128900000.0
2008-08-27 13:34:00,1.7131,1.7136,1.7125,1.7128,401400000.0
2008-08-27 13:35:00,1.7128,1.7132,1.71275,1.7128,243300000.0
2008-08-27 13:36:00,1.7128,1.7129,1.7116,1.71215,318900000.0
2008-08-27 13:37:00,1.7121,1.7125,1.712,1.7125,127300000.0
2008-08-27 13:38:00,1.7125,1.7127,1.7123,1.7127,75800000.0
2008-08-27 13:39:00,1.7127,1.7128,1.7122,1.7124,79300000.0
2008-08-27 13:40:00,1.7124,1.7125,1.7122,1.7122,31900000.0
2008-08-27 13:41:00,1.7123,1.7125,1.71215,1.7122,113200000.0
2008-08-27 13:42:00,1.7121,1.7124,1.7119,1.7124,169600000.0
2008-08-27 13:43:00,1.7123,1.7125,1.71205,1.7123,192300000.0
2008-08-27 13:44:00,1.7123,1.7124,1.71215,1.71215,131900000.0
2008-08-27 13:45:00,1.71215,1.7127,1.7117,1.7117,171400000.0
2008-08-27 13:46:00,1.7117,1.7117,1.7112,1.7115,308700000.0
2008-08-27 13:47:00,1.7115,1.7122,1.7113,1.71215,191400000.0
2008-08-27 13:48:00,1.7121,1.7121,1.7112,1.7114,233000000.0
2008-08-27 13:49:00,1.7114,1.7122,1.71135,1.7122,130000000.0
2008-08-27 13:50:00,1.7122,1.7124,1.7117,1.7121,118800000.0
2008-08-27 13:51:00,1.7121,1.7122,1.71165,1.7118,230200000.0
2008-08-27 13:52:00,1.7118,1.7118,1.7113,1.7117,133700000.0
2008-08-27 13:53:00,1.7116,1.7129,1.7116,1.7128,250400000.0
2008-08-27 13:54:00,1.7126,1.7128,1.7121,1.71225,235800000.0
2008-08-27 13:55:00,1.7122,1.7123,1.7111,1.7113,389500000.0
2008-08-27 13:56:00,1.7113,1.7114,1.7109,1.7112,360900000.0
2008-08-27 13:57:00,1.7111,1.7114,1.711,1.7114,201600000.0
2008-08-27 13:58:00,1.7114,1.7116,1.7106,1.7106,211600000.0
2008-08-27 13:59:00,1.7106,1.7113,1.7106,1.71115,190100000.0
2008-08-27 14:00:00,1.7111,1.7116,1.7105,1.7107,475700000.0
2008-08-27 14:01:00,1.7107,1.7109,1.7104,1.7109,131900000.0
2008-08-27 14:02:00,1.7108,1.7109,1.7105,1.7107,112300000.0
2008-08-27 14:03:00,1.7107,1.7107,1.7099,1.7102,212300000.0
2008-08-27 14:04:00,1.7104,1.7104,1.7096,1.7099,173500000.0
2008-08-27 14:05:00,1.7101,1.7101,1.7096,1.7097,307000000.0
2008-08-27 14:06:00,1.7097,1.7101,1.7096,1.71005,343800000.0
2008-08-27 14:07:00,1.71005,1.7104,1.7097,1.7101,157200000.0
2008-08-27 14:08:00,1.7101,1.711,1.7101,1.711,218200000.0
2008-08-27 14:09:00,1.711,1.7113,1.7109,1.7112,98100000.0
2008-08-27 14:10:00,1.7112,1.7112,1.7108,1.711,190100000.0
2008-08-27 14:11:00,1.711,1.7112,1.7109,1.711,124900000.0
2008-08-27 14:12:00,1.711,1.7114,1.7109,1.7111,191400000.0
2008-08-27 14:13:00,1.7111,1.7111,1.7107,1.711,119200000.0
2008-08-27 14:14:00,1.711,1.7115,1.7109,1.7114,207000000.0
2008-08-27 14:15:00,1.7116,1.7118,1.7112,1.7116,345300000.0
2008-08-27 14:16:00,1.7116,1.7118,1.7112,1.7117,319400000.0
2008-08-27 14:17:00,1.7117,1.7117,1.7114,1.7116,207600000.0
2008-08-27 14:18:00,1.7116,1.7117,1.7104,1.71055,337300000.0
2008-08-27 14:19:00,1.71055,1.7109,1.7103,1.7108,364400000.0
2008-08-27 14:20:00,1.7108,1.7111,1.7104,1.7104,464700000.0
2008-08-27 14:21:00,1.7104,1.7114,1.7104,1.71095,350700000.0
2008-08-27 14:22:00,1.711,1.7113,1.7105,1.71055,489100000.0
2008-08-27 14:23:00,1.7107,1.7112,1.7103,1.7105,585400000.0
2008-08-27 14:24:00,1.7106,1.7109,1.71025,1.7106,426000000.0
2008-08-27 14:25:00,1.7106,1.7111,1.7106,1.711,155900000.0
2008-08-27 14:26:00,1.711,1.7111,1.7106,1.7107,250100000.0
2008-08-27 14:27:00,1.7107,1.7114,1.7107,1.7112,541500000.0
2008-08-27 14:28:00,1.7112,1.7119,1.7101,1.7107,354900000.0
2008-08-27 14:29:00,1.71065,1.7107,1.7098,1.71025,259500000.0
2008-08-27 14:30:00,1.70965,1.71045,1.7085,1.7099,810300020.0
2008-08-27 14:31:00,1.7099,1.7103,1.7089,1.7097,355200000.0
2008-08-27 14:32:00,1.7098,1.71025,1.7092,1.71,312200000.0
2008-08-27 14:33:00,1.71,1.7104,1.7096,1.7102,459900000.0
2008-08-27 14:34:00,1.7102,1.7108,1.7099,1.71,303500000.0
2008-08-27 14:35:00,1.71005,1.7109,1.71,1.7104,374600000.0
2008-08-27 14:36:00,1.7104,1.711,1.71,1.7102,330900000.0
2008-08-27 14:37:00,1.7101,1.7107,1.7101,1.7107,225900000.0
2008-08-27 14:38:00,1.7107,1.7112,1.7099,1.7104,468500000.0
2008-08-27 14:39:00,1.7106,1.7108,1.7096,1.7101,448100000.0
2008-08-27 14:40:00,1.7101,1.7105,1.7096,1.7096,343300000.0
2008-08-27 14:41:00,1.7097,1.7098,1.709,1.7094,337400000.0
2008-08-27 14:42:00,1.7094,1.7098,1.7088,1.7094,461100000.0
2008-08-27 14:43:00,1.7094,1.7097,1.7091,1.7094,173000000.0
2008-08-27 14:44:00,1.7094,1.7096,1.709,1.7094,248400000.0
2008-08-27 14:45:00,1.7094,1.7102,1.7094,1.7098,180900000.0
2008-08-27 14:46:00,1.7098,1.7103,1.7094,1.7102,142900000.0
2008-08-27 14:47:00,1.7102,1.7102,1.70885,1.70965,293600000.0
2008-08-27 14:48:00,1.70975,1.7099,1.7094,1.7096,95700000.0
2008-08-27 14:49:00,1.70955,1.71,1.709,1.7091,322300001.0
2008-08-27 14:50:00,1.7089,1.7094,1.7082,1.7086,388800000.0
2008-08-27 14:51:00,1.70885,1.7093,1.7086,1.7091,272000000.0
2008-08-27 14:52:00,1.7091,1.7099,1.7084,1.7096,389800000.0
2008-08-27 14:53:00,1.70955,1.7097,1.70925,1.7093,274400000.0
2008-08-27 14:54:00,1.70935,1.7099,1.7092,1.7092,359900000.0
2008-08-27 14:55:00,1.7092,1.70925,1.7088,1.7089,537100000.0
2008-08-27 14:56:00,1.7089,1.7092,1.7084,1.7087,428400000.0
2008-08-27 14:57:00,1.7086,1.7087,1.7081,1.7085,254000000.0
2008-08-27 14:58:00,1.7085,1.7089,1.7083,1.70845,207600000.0
2008-08-27 14:59:00,1.70845,1.7087,1.7082,1.7084,222700000.0
2008-08-27 15:00:00,1.7085,1.7089,1.7081,1.7087,420200000.0
2008-08-27 15:01:00,1.7087,1.7089,1.7084,1.7089,234400000.0
2008-08-27 15:02:00,1.7089,1.7091,1.7087,1.7088,207400000.0
2008-08-27 15:03:00,1.7088,1.7089,1.7086,1.7089,167500000.0
2008-08-27 15:04:00,1.7089,1.7089,1.7085,1.7087,186500000.0
2008-08-27 15:05:00,1.7087,1.7088,1.7081,1.7085,328700000.0
2008-08-27 15:06:00,1.7085,1.7088,1.708,1.7085,451000000.0
2008-08-27 15:07:00,1.7085,1.70885,1.70815,1.7087,580500000.0
2008-08-27 15:08:00,1.7087,1.7089,1.70815,1.7084,359400000.0
2008-08-27 15:09:00,1.7084,1.709,1.7083,1.709,270100000.0
2008-08-27 15:10:00,1.709,1.7093,1.7086,1.7086,345200000.0
2008-08-27 15:11:00,1.7086,1.7091,1.7085,1.7085,145700000.0
2008-08-27 15:12:00,1.7085,1.709,1.7085,1.7087,257500000.0
2008-08-27 15:13:00,1.7086,1.7093,1.7083,1.7091,423000000.0
2008-08-27 15:14:00,1.7089,1.7091,1.7087,1.709,240800000.0
2008-08-27 15:15:00,1.709,1.70935,1.7086,1.7088,317400000.0
2008-08-27 15:16:00,1.7089,1.7095,1.70885,1.7092,388400000.0
2008-08-27 15:17:00,1.7092,1.7094,1.7087,1.7088,329500000.0
2008-08-27 15:18:00,1.7087,1.7089,1.7083,1.7089,450700000.0
2008-08-27 15:19:00,1.7089,1.70935,1.70855,1.70935,273700000.0
2008-08-27 15:20:00,1.7092,1.7094,1.7086,1.7091,474800000.0
2008-08-27 15:21:00,1.7091,1.7092,1.7084,1.70895,575200000.0
2008-08-27 15:22:00,1.7089,1.70925,1.7088,1.7088,285900000.0
2008-08-27 15:23:00,1.7088,1.7094,1.70865,1.7091,280000000.0
2008-08-27 15:24:00,1.7091,1.7093,1.7088,1.7093,298600000.0
2008-08-27 15:25:00,1.7093,1.7096,1.7086,1.7088,233000000.0
2008-08-27 15:26:00,1.7088,1.7094,1.7081,1.709,470000000.0
2008-08-27 15:27:00,1.709,1.7092,1.7085,1.709,369400000.0
2008-08-27 15:28:00,1.709,1.7092,1.7086,1.7091,339900000.0
2008-08-27 15:29:00,1.7091,1.7092,1.7081,1.7082,387200000.0
2008-08-27 15:30:00,1.7082,1.7086,1.7079,1.7084,355900000.0
2008-08-27 15:31:00,1.7083,1.7083,1.708,1.7081,270200000.0
2008-08-27 15:32:00,1.7081,1.7083,1.70765,1.7079,276000000.0
2008-08-27 15:33:00,1.7079,1.70825,1.7078,1.708,265500000.0
2008-08-27 15:34:00,1.708,1.70835,1.708,1.7082,81600000.0
2008-08-27 15:35:00,1.7082,1.7083,1.708,1.7082,84400000.0
2008-08-27 15:36:00,1.7082,1.7084,1.7077,1.7082,148900000.0
2008-08-27 15:37:00,1.7081,1.7082,1.70775,1.7082,212800000.0
2008-08-27 15:38:00,1.70815,1.7084,1.70775,1.7084,227100000.0
2008-08-27 15:39:00,1.7084,1.7085,1.7075,1.7079,209800000.0
2008-08-27 15:40:00,1.7079,1.7082,1.7076,1.708,134100000.0
2008-08-27 15:41:00,1.708,1.7086,1.7079,1.70855,244500000.0
2008-08-27 15:42:00,1.7087,1.7098,1.7087,1.7096,157300000.0
2008-08-27 15:43:00,1.7096,1.7097,1.7092,1.7093,119200000.0
2008-08-27 15:44:00,1.7092,1.7094,1.7087,1.7092,179200000.0
2008-08-27 15:45:00,1.7092,1.7096,1.7091,1.7096,130100000.0
2008-08-27 15:46:00,1.7096,1.7096,1.7088,1.7092,327600000.0
2008-08-27 15:47:00,1.7092,1.7096,1.7088,1.7093,367600000.0
2008-08-27 15:48:00,1.70925,1.7097,1.7092,1.7093,496600000.0
2008-08-27 15:49:00,1.7093,1.7094,1.7092,1.7093,204500000.0
2008-08-27 15:50:00,1.7093,1.7096,1.7092,1.70955,186500000.0
2008-08-27 15:51:00,1.7096,1.7109,1.7096,1.7105,383800000.0
2008-08-27 15:52:00,1.7105,1.7105,1.7102,1.71035,233800000.0
2008-08-27 15:53:00,1.7104,1.7105,1.7101,1.7104,368200000.0
2008-08-27 15:54:00,1.7104,1.7104,1.7097,1.7098,507300000.0
2008-08-27 15:55:00,1.70985,1.7105,1.7098,1.7102,524500000.0
2008-08-27 15:56:00,1.7102,1.7108,1.71,1.7104,391100000.0
2008-08-27 15:57:00,1.7104,1.7108,1.7103,1.7108,326900000.0
2008-08-27 15:58:00,1.7108,1.7112,1.7103,1.7104,320100000.0
2008-08-27 15:59:00,1.7103,1.711,1.7103,1.7107,266100000.0
2008-08-27 16:00:00,1.7107,1.7108,1.70955,1.7098,377500000.0
2008-08-27 16:01:00,1.7098,1.7103,1.7095,1.7103,250000000.0
2008-08-27 16:02:00,1.7103,1.71055,1.7099,1.7104,222600000.0
2008-08-27 16:03:00,1.7104,1.7108,1.7103,1.7104,382500000.0
2008-08-27 16:04:00,1.7104,1.7107,1.7098,1.7102,230800000.0
2008-08-27 16:05:00,1.7102,1.7105,1.7099,1.7105,125000000.0
2008-08-27 16:06:00,1.7105,1.7107,1.7102,1.7102,287300000.0
2008-08-27 16:07:00,1.7102,1.711,1.7102,1.7104,482200000.0
2008-08-27 16:08:00,1.7104,1.7109,1.7103,1.7109,456200000.0
2008-08-27 16:09:00,1.7109,1.7109,1.7105,1.7106,455600000.0
2008-08-27 16:10:00,1.7106,1.7109,1.7105,1.7105,343300000.0
2008-08-27 16:11:00,1.7105,1.7107,1.7105,1.71065,359200000.0
2008-08-27 16:12:00,1.71065,1.711,1.71065,1.71085,273300000.0
2008-08-27 16:13:00,1.71085,1.711,1.7104,1.7108,256200000.0
2008-08-27 16:14:00,1.7108,1.7112,1.7105,1.7111,330100000.0
2008-08-27 16:15:00,1.71105,1.71135,1.7109,1.71095,281600000.0
2008-08-27 16:16:00,1.71105,1.7114,1.7108,1.7112,212100000.0
2008-08-27 16:17:00,1.7111,1.7112,1.7107,1.7107,234300000.0
2008-08-27 16:18:00,1.7108,1.711,1.7105,1.7105,243700000.0
2008-08-27 16:19:00,1.7105,1.71075,1.7101,1.7104,378700000.0
2008-08-27 16:20:00,1.7104,1.7113,1.7101,1.7112,326300000.0
2008-08-27 16:21:00,1.7112,1.7115,1.7103,1.7111,401400000.0
2008-08-27 16:22:00,1.7109,1.7116,1.7106,1.7114,408800000.0
2008-08-27 16:23:00,1.7114,1.7115,1.70965,1.71035,572100000.0
2008-08-27 16:24:00,1.7104,1.7105,1.70955,1.7102,601800000.0
2008-08-27 16:25:00,1.71025,1.7105,1.7096,1.7104,389600000.0
2008-08-27 16:26:00,1.7105,1.7107,1.7101,1.7103,533700000.0
2008-08-27 16:27:00,1.7101,1.7106,1.7098,1.7099,355600000.0
2008-08-27 16:28:00,1.7099,1.7101,1.7092,1.70975,409700000.0
2008-08-27 16:29:00,1.7096,1.71,1.7093,1.7095,354400000.0
2008-08-27 16:30:00,1.7095,1.7103,1.7095,1.7103,272700000.0
2008-08-27 16:31:00,1.7103,1.7105,1.7101,1.7103,256200000.0
2008-08-27 16:32:00,1.7103,1.7108,1.71005,1.7106,311200000.0
2008-08-27 16:33:00,1.7106,1.7111,1.7106,1.7109,93700000.0
2008-08-27 16:34:00,1.711,1.711,1.7107,1.7108,100400000.0
2008-08-27 16:35:00,1.7107,1.711,1.7097,1.7102,418900000.0
2008-08-27 16:36:00,1.7102,1.7111,1.7101,1.7109,447600000.0
2008-08-27 16:37:00,1.7109,1.7113,1.7105,1.7108,342100000.0
2008-08-27 16:38:00,1.7108,1.7112,1.7103,1.7106,303600000.0
2008-08-27 16:39:00,1.7106,1.7112,1.7103,1.7103,291700000.0
2008-08-27 16:40:00,1.7103,1.7111,1.7101,1.71085,312300000.0
2008-08-27 16:41:00,1.7109,1.7111,1.7105,1.71065,332200000.0
2008-08-27 16:42:00,1.71055,1.7109,1.71,1.7104,258300000.0
2008-08-27 16:43:00,1.71015,1.71075,1.70985,1.71035,315700000.0
2008-08-27 16:44:00,1.71035,1.7112,1.7102,1.711,367200000.0
2008-08-27 16:45:00,1.7111,1.7113,1.7103,1.7104,355400000.0
2008-08-27 16:46:00,1.71045,1.7109,1.71,1.7103,258500000.0
2008-08-27 16:47:00,1.7103,1.7105,1.7099,1.7102,346400000.0
2008-08-27 16:48:00,1.7102,1.7106,1.7099,1.7106,373800000.0
2008-08-27 16:49:00,1.7106,1.7107,1.71,1.7104,331400000.0
2008-08-27 16:50:00,1.7104,1.7108,1.7101,1.7106,232200000.0
2008-08-27 16:51:00,1.7106,1.71095,1.7101,1.7102,287500000.0
2008-08-27 16:52:00,1.7102,1.71115,1.7101,1.7111,293500000.0
2008-08-27 16:53:00,1.7111,1.7113,1.7107,1.711,393000000.0
2008-08-27 16:54:00,1.711,1.71155,1.7108,1.71125,701600000.0
2008-08-27 16:55:00,1.71125,1.71165,1.7111,1.7115,457400000.0
2008-08-27 16:56:00,1.7115,1.7123,1.7114,1.7123,430600000.0
2008-08-27 16:57:00,1.7123,1.71265,1.7122,1.7124,238600000.0
2008-08-27 16:58:00,1.7125,1.713,1.7124,1.713,289100000.0
2008-08-27 16:59:00,1.71305,1.7145,1.7129,1.71375,400600000.0
2008-08-27 17:00:00,1.71365,1.714,1.7135,1.7135,419400000.0
2008-08-27 17:01:00,1.7135,1.71425,1.7134,1.714,345900000.0
2008-08-27 17:02:00,1.714,1.71405,1.7134,1.7139,350200000.0
2008-08-27 17:03:00,1.7139,1.7142,1.7136,1.7139,497600000.0
2008-08-27 17:04:00,1.7138,1.714,1.7135,1.7138,294600000.0
2008-08-27 17:05:00,1.7138,1.7143,1.7137,1.7141,233000000.0
2008-08-27 17:06:00,1.7141,1.71445,1.7136,1.7139,301300000.0
2008-08-27 17:07:00,1.7139,1.71465,1.7137,1.71405,434200000.0
2008-08-27 17:08:00,1.714,1.7145,1.71385,1.71435,211800000.0
2008-08-27 17:09:00,1.71435,1.71435,1.7138,1.714,152800000.0
2008-08-27 17:10:00,1.71405,1.71425,1.7136,1.7137,131500000.0
2008-08-27 17:11:00,1.71375,1.7139,1.7136,1.7138,171300000.0
2008-08-27 17:12:00,1.7138,1.71405,1.7136,1.7138,235200000.0
2008-08-27 17:13:00,1.7137,1.714,1.7136,1.7139,189400000.0
2008-08-27 17:14:00,1.7139,1.7142,1.7138,1.7142,81600000.0
2008-08-27 17:15:00,1.7141,1.71445,1.7139,1.7141,233300000.0
2008-08-27 17:16:00,1.7141,1.7145,1.7138,1.7144,259600000.0
2008-08-27 17:17:00,1.71445,1.7148,1.7142,1.7145,244500000.0
2008-08-27 17:18:00,1.7145,1.7147,1.7141,1.7142,256700000.0
2008-08-27 17:19:00,1.7142,1.7142,1.7139,1.714,373600000.0
2008-08-27 17:20:00,1.71415,1.7143,1.714,1.7142,250300000.0
2008-08-27 17:21:00,1.7142,1.7142,1.7139,1.7142,248500001.0
2008-08-27 17:22:00,1.7141,1.7141,1.7137,1.7137,343800000.0
2008-08-27 17:23:00,1.7137,1.7139,1.71335,1.7139,333600000.0
2008-08-27 17:24:00,1.7139,1.7141,1.7135,1.7138,261200000.0
2008-08-27 17:25:00,1.7138,1.7141,1.7137,1.71385,267700000.0
2008-08-27 17:26:00,1.71375,1.71435,1.7136,1.7136,351700000.0
2008-08-27 17:27:00,1.7136,1.7142,1.7136,1.7141,337400000.0
2008-08-27 17:28:00,1.7141,1.71455,1.7138,1.71425,583400000.0
2008-08-27 17:29:00,1.71425,1.71535,1.71425,1.7151,513400000.0
2008-08-27 17:30:00,1.7151,1.7157,1.71505,1.7155,397900000.0
2008-08-27 17:31:00,1.7155,1.71585,1.7153,1.7158,281900000.0
2008-08-27 17:32:00,1.7157,1.717,1.7154,1.7166,403400000.0
2008-08-27 17:33:00,1.7168,1.7173,1.7164,1.71725,436200000.0
2008-08-27 17:34:00,1.7172,1.7173,1.7161,1.7165,519000000.0
2008-08-27 17:35:00,1.7165,1.7165,1.7159,1.71635,474400000.0
2008-08-27 17:36:00,1.7163,1.7163,1.7156,1.7157,526000000.0
2008-08-27 17:37:00,1.7157,1.7159,1.71515,1.71515,563100000.0
2008-08-27 17:38:00,1.71525,1.71575,1.71515,1.71535,520500000.0
2008-08-27 17:39:00,1.7153,1.71565,1.71505,1.71515,548600000.0
2008-08-27 17:40:00,1.7152,1.71605,1.71505,1.716,554100000.0
2008-08-27 17:41:00,1.716,1.7165,1.7159,1.7162,503700000.0
2008-08-27 17:42:00,1.7162,1.7168,1.71525,1.7165,524700000.0
2008-08-27 17:43:00,1.7166,1.71685,1.716,1.71655,403000000.0
2008-08-27 17:44:00,1.71655,1.7171,1.71585,1.717,481500000.0
2008-08-27 17:45:00,1.71695,1.7187,1.7166,1.7187,689700000.0
2008-08-27 17:46:00,1.7187,1.7194,1.71735,1.7181,679700000.0
2008-08-27 17:47:00,1.7181,1.7181,1.7175,1.7175,557300000.0
2008-08-27 17:48:00,1.7175,1.71815,1.7171,1.7171,409100000.0
2008-08-27 17:49:00,1.7172,1.71825,1.7172,1.71825,184300000.0
2008-08-27 17:50:00,1.7181,1.7191,1.7181,1.7184,456900000.0
2008-08-27 17:51:00,1.71855,1.7188,1.7181,1.7186,311100000.0
2008-08-27 17:52:00,1.7186,1.7192,1.7183,1.71835,292200000.0
2008-08-27 17:53:00,1.7184,1.7184,1.7174,1.7177,321600000.0
2008-08-27 17:54:00,1.7177,1.7179,1.7174,1.7177,298500000.0
2008-08-27 17:55:00,1.7177,1.7181,1.7173,1.7174,249300000.0
2008-08-27 17:56:00,1.7174,1.7176,1.71685,1.717,166900000.0
2008-08-27 17:57:00,1.717,1.7174,1.7169,1.7171,242700000.0
2008-08-27 17:58:00,1.7171,1.7173,1.7167,1.717,282000000.0
2008-08-27 17:59:00,1.717,1.717,1.7166,1.7166,244100000.0
2008-08-27 18:00:00,1.7166,1.71665,1.7163,1.7164,177900000.0
2008-08-27 18:01:00,1.71635,1.7166,1.7161,1.7161,225100000.0
2008-08-27 18:02:00,1.71615,1.71615,1.7157,1.7158,145200000.0
2008-08-27 18:03:00,1.7158,1.71605,1.7158,1.716,58800000.0
2008-08-27 18:04:00,1.716,1.7162,1.7155,1.716,177900000.0
2008-08-27 18:05:00,1.7159,1.71615,1.7158,1.7161,91800000.0
2008-08-27 18:06:00,1.71615,1.7163,1.7157,1.7157,114000000.0
2008-08-27 18:07:00,1.7157,1.716,1.7156,1.7158,192700000.0
2008-08-27 18:08:00,1.7156,1.71635,1.7155,1.71615,126700000.0
2008-08-27 18:09:00,1.7161,1.7165,1.71605,1.7163,88600000.0
2008-08-27 18:10:00,1.7164,1.7166,1.7163,1.7165,11400000.0
2008-08-27 18:11:00,1.7165,1.7166,1.7162,1.7165,82600000.0
2008-08-27 18:12:00,1.7165,1.7166,1.7162,1.7163,137700000.0
2008-08-27 18:13:00,1.7163,1.7165,1.7163,1.71645,49900000.0
2008-08-27 18:14:00,1.71645,1.717,1.7162,1.7162,154800000.0
2008-08-27 18:15:00,1.7161,1.71615,1.7159,1.7159,139700000.0
2008-08-27 18:16:00,1.7159,1.7165,1.7159,1.7165,49600000.0
2008-08-27 18:17:00,1.7165,1.7165,1.7162,1.7162,29000000.0
2008-08-27 18:18:00,1.7162,1.7163,1.7155,1.7156,294000000.0
2008-08-27 18:19:00,1.7156,1.7158,1.7155,1.7156,111400000.0
2008-08-27 18:20:00,1.7156,1.7161,1.7153,1.7154,133700000.0
2008-08-27 18:21:00,1.71535,1.7157,1.7151,1.7152,104800000.0
2008-08-27 18:22:00,1.7152,1.7152,1.7148,1.7149,129300000.0
2008-08-27 18:23:00,1.7149,1.7151,1.7146,1.7148,91200000.0
2008-08-27 18:24:00,1.7148,1.7153,1.7145,1.715,143700000.0
2008-08-27 18:25:00,1.715,1.7153,1.7149,1.7152,97400000.0
2008-08-27 18:26:00,1.7151,1.7153,1.715,1.7152,41300000.0
2008-08-27 18:27:00,1.7152,1.7156,1.7152,1.7155,97300000.0
2008-08-27 18:28:00,1.7155,1.7158,1.7155,1.7156,43500000.0
2008-08-27 18:29:00,1.71555,1.716,1.71535,1.7154,167800000.0
2008-08-27 18:30:00,1.7154,1.7155,1.7147,1.715,156300000.0
2008-08-27 18:31:00,1.715,1.7151,1.7146,1.715,201900000.0
2008-08-27 18:32:00,1.7152,1.7158,1.71505,1.71515,210600000.0
2008-08-27 18:33:00,1.7151,1.7154,1.7149,1.7149,331100000.0
2008-08-27 18:34:00,1.715,1.7154,1.7146,1.7149,315000000.0
2008-08-27 18:35:00,1.7149,1.7156,1.7149,1.7149,300000000.0
2008-08-27 18:36:00,1.7149,1.715,1.7147,1.7147,74600000.0
2008-08-27 18:37:00,1.7147,1.715,1.7144,1.7149,95000000.0
2008-08-27 18:38:00,1.715,1.7151,1.7147,1.7149,229800000.0
2008-08-27 18:39:00,1.715,1.7152,1.7149,1.7152,125000000.0
2008-08-27 18:40:00,1.7152,1.7154,1.7146,1.71515,136900000.0
2008-08-27 18:41:00,1.7152,1.7154,1.715,1.715,172500000.0
2008-08-27 18:42:00,1.715,1.71545,1.7148,1.7154,200100000.0
2008-08-27 18:43:00,1.7154,1.7155,1.715,1.7153,136000000.0
2008-08-27 18:44:00,1.7152,1.7156,1.7148,1.7152,157000000.0
2008-08-27 18:45:00,1.7153,1.71585,1.7153,1.7156,149300000.0
2008-08-27 18:46:00,1.7156,1.7161,1.7155,1.7155,146900000.0
2008-08-27 18:47:00,1.7156,1.71575,1.7155,1.7155,55400000.0
2008-08-27 18:48:00,1.7154,1.71595,1.7154,1.7155,208200000.0
2008-08-27 18:49:00,1.7156,1.71605,1.7154,1.7155,231600000.0
2008-08-27 18:50:00,1.7155,1.7156,1.715,1.7155,91200000.0
2008-08-27 18:51:00,1.7156,1.7161,1.7149,1.7161,214800000.0
2008-08-27 18:52:00,1.7161,1.7162,1.7154,1.71565,231900000.0
2008-08-27 18:53:00,1.7156,1.7159,1.7156,1.7157,237100000.0
2008-08-27 18:54:00,1.7158,1.7161,1.7157,1.71585,286700000.0
2008-08-27 18:55:00,1.7158,1.7165,1.7158,1.71585,234100000.0
2008-08-27 18:56:00,1.71585,1.7162,1.7157,1.7161,179800000.0
2008-08-27 18:57:00,1.7161,1.7163,1.7158,1.71595,186900000.0
2008-08-27 18:58:00,1.71595,1.7163,1.7159,1.716,470600000.0
2008-08-27 18:59:00,1.716,1.7164,1.7156,1.7164,294700000.0
2008-08-27 19:00:00,1.7164,1.7169,1.716,1.7169,196200000.0
2008-08-27 19:01:00,1.7169,1.7172,1.7168,1.717,54000000.0
2008-08-27 19:02:00,1.717,1.717,1.7167,1.7167,87900000.0
2008-08-27 19:03:00,1.7167,1.7169,1.7167,1.7167,46000000.0
2008-08-27 19:04:00,1.7167,1.71685,1.7162,1.71685,102700000.0
2008-08-27 19:05:00,1.7168,1.7169,1.71655,1.71675,105200000.0
2008-08-27 19:06:00,1.71675,1.7172,1.7167,1.7172,321000000.0
2008-08-27 19:07:00,1.7172,1.7172,1.7164,1.7164,113800000.0
2008-08-27 19:08:00,1.7165,1.71675,1.7164,1.7167,91600000.0
2008-08-27 19:09:00,1.71675,1.71685,1.7164,1.7164,249900000.0
2008-08-27 19:10:00,1.7164,1.7167,1.716,1.7163,359100000.0
2008-08-27 19:11:00,1.7163,1.7165,1.7154,1.7155,312800000.0
2008-08-27 19:12:00,1.7156,1.71625,1.7155,1.7161,441200000.0
2008-08-27 19:13:00,1.7161,1.71645,1.716,1.7163,494400000.0
2008-08-27 19:14:00,1.71635,1.71655,1.7163,1.7164,232500000.0
2008-08-27 19:15:00,1.7164,1.7166,1.7162,1.7164,330200000.0
2008-08-27 19:16:00,1.7165,1.7168,1.7164,1.7166,286900000.0
2008-08-27 19:17:00,1.7166,1.7169,1.7166,1.7168,56000000.0
2008-08-27 19:18:00,1.7168,1.7173,1.71665,1.7172,114000000.0
2008-08-27 19:19:00,1.71715,1.71745,1.717,1.7173,187100000.0
2008-08-27 19:20:00,1.7174,1.7175,1.71705,1.7173,298400000.0
2008-08-27 19:21:00,1.7173,1.71755,1.7173,1.7174,221800000.0
2008-08-27 19:22:00,1.7173,1.7183,1.7173,1.71785,120100000.0
2008-08-27 19:23:00,1.71775,1.7179,1.7177,1.7177,112100000.0
2008-08-27 19:24:00,1.7176,1.7184,1.7173,1.71795,143700000.0
2008-08-27 19:25:00,1.71795,1.71795,1.71675,1.71735,210900000.0
2008-08-27 19:26:00,1.7174,1.7176,1.717,1.7173,207400000.0
2008-08-27 19:27:00,1.7173,1.7174,1.7169,1.71715,172300000.0
2008-08-27 19:28:00,1.71715,1.71725,1.7171,1.7171,162100000.0
2008-08-27 19:29:00,1.71705,1.71705,1.717,1.717,41600000.0
2008-08-27 19:30:00,1.717,1.71725,1.7168,1.7169,115400000.0
2008-08-27 19:31:00,1.7171,1.71725,1.717,1.7172,173400000.0
2008-08-27 19:32:00,1.71725,1.71725,1.7161,1.7163,244700000.0
2008-08-27 19:33:00,1.7163,1.7168,1.7161,1.7168,159800000.0
2008-08-27 19:34:00,1.7168,1.7169,1.7162,1.7163,82100000.0
2008-08-27 19:35:00,1.7164,1.71645,1.7162,1.7162,68700000.0
2008-08-27 19:36:00,1.7162,1.7164,1.7162,1.7164,17500000.0
2008-08-27 19:37:00,1.7164,1.7167,1.716,1.7161,112300000.0
2008-08-27 19:38:00,1.7161,1.7164,1.7161,1.7163,79800000.0
2008-08-27 19:39:00,1.7162,1.7165,1.71615,1.7163,160500000.0
2008-08-27 19:40:00,1.7163,1.7165,1.716,1.716,96300000.0
2008-08-27 19:41:00,1.716,1.7166,1.716,1.7164,111900000.0
2008-08-27 19:42:00,1.71655,1.717,1.71655,1.71685,99600000.0
2008-08-27 19:43:00,1.71685,1.7172,1.7167,1.7172,293800000.0
2008-08-27 19:44:00,1.7172,1.71735,1.7172,1.71735,88100000.0
2008-08-27 19:45:00,1.71735,1.718,1.7173,1.71765,168100000.0
2008-08-27 19:46:00,1.71765,1.7178,1.7169,1.7169,110000000.0
2008-08-27 19:47:00,1.7169,1.71705,1.7167,1.71695,87400000.0
2008-08-27 19:48:00,1.717,1.7171,1.7166,1.7168,20400000.0
2008-08-27 19:49:00,1.7168,1.7168,1.7163,1.7164,23900000.0
2008-08-27 19:50:00,1.7164,1.7164,1.716,1.7161,210200000.0
2008-08-27 19:51:00,1.7162,1.7162,1.716,1.716,49900000.0
2008-08-27 19:52:00,1.716,1.716,1.7154,1.7157,144700000.0
2008-08-27 19:53:00,1.7157,1.7157,1.7155,1.7155,68900000.0
2008-08-27 19:54:00,1.7155,1.7161,1.7155,1.716,130700000.0
2008-08-27 19:55:00,1.7161,1.71665,1.7156,1.7164,135600000.0
2008-08-27 19:56:00,1.7165,1.71685,1.71605,1.71605,124800000.0
2008-08-27 19:57:00,1.7161,1.71615,1.716,1.7161,84200000.0
2008-08-27 19:58:00,1.7162,1.7163,1.716,1.71605,212800000.0
2008-08-27 19:59:00,1.7161,1.7164,1.71605,1.7164,133400000.0
2008-08-27 20:00:00,1.7163,1.7164,1.7162,1.7162,49000000.0
2008-08-27 20:01:00,1.7163,1.7167,1.7162,1.7166,96400000.0
2008-08-27 20:02:00,1.7166,1.717,1.7166,1.717,19300000.0
2008-08-27 20:03:00,1.717,1.717,1.7157,1.7158,281000000.0
2008-08-27 20:04:00,1.7158,1.7161,1.7158,1.7159,205400000.0
2008-08-27 20:05:00,1.7159,1.71595,1.7156,1.7156,169100000.0
2008-08-27 20:06:00,1.7154,1.7158,1.7152,1.7152,160500000.0
2008-08-27 20:07:00,1.7152,1.71545,1.71465,1.7149,240500000.0
2008-08-27 20:08:00,1.7149,1.7151,1.7148,1.7149,183600000.0
2008-08-27 20:09:00,1.7149,1.7154,1.7149,1.7153,145700000.0
2008-08-27 20:10:00,1.71525,1.71525,1.715,1.71515,168000000.0
2008-08-27 20:11:00,1.715,1.7153,1.715,1.7152,146300000.0
2008-08-27 20:12:00,1.7152,1.7152,1.71445,1.7145,111300000.0
2008-08-27 20:13:00,1.7145,1.7147,1.7144,1.7146,137500000.0
2008-08-27 20:14:00,1.7146,1.7149,1.7145,1.7146,347000000.0
2008-08-27 20:15:00,1.7146,1.7148,1.7134,1.7136,254600000.0
2008-08-27 20:16:00,1.7136,1.7143,1.7134,1.7135,282600000.0
2008-08-27 20:17:00,1.7135,1.7145,1.7135,1.7142,372600000.0
2008-08-27 20:18:00,1.7142,1.71465,1.7141,1.71465,205700000.0
2008-08-27 20:19:00,1.71465,1.7151,1.7144,1.7145,211800000.0
2008-08-27 20:20:00,1.7146,1.7151,1.7145,1.7149,159300000.0
2008-08-27 20:21:00,1.7149,1.715,1.71445,1.71455,173900000.0
2008-08-27 20:22:00,1.71475,1.715,1.7145,1.7149,232300000.0
2008-08-27 20:23:00,1.7149,1.7151,1.71465,1.7148,198900000.0
2008-08-27 20:24:00,1.7147,1.7149,1.7146,1.7149,90000000.0
2008-08-27 20:25:00,1.7149,1.715,1.7148,1.7149,58300000.0
2008-08-27 20:26:00,1.7149,1.7155,1.7149,1.7155,50200000.0
2008-08-27 20:27:00,1.7155,1.7155,1.71475,1.7149,83400000.0
2008-08-27 20:28:00,1.7149,1.7156,1.7149,1.71555,125500000.0
2008-08-27 20:29:00,1.71555,1.71595,1.7152,1.71575,193700000.0
2008-08-27 20:30:00,1.71595,1.7164,1.7151,1.71535,164100000.0
2008-08-27 20:31:00,1.71535,1.71535,1.7148,1.71535,124500000.0
2008-08-27 20:32:00,1.71535,1.7155,1.7152,1.7152,13800000.0
2008-08-27 20:33:00,1.7151,1.7152,1.7148,1.7149,81400000.0
2008-08-27 20:34:00,1.7148,1.7151,1.71465,1.71505,85900000.0
2008-08-27 20:35:00,1.7151,1.7153,1.71505,1.7153,99100000.0
2008-08-27 20:36:00,1.7153,1.71545,1.7153,1.7154,96200000.0
2008-08-27 20:37:00,1.7155,1.71565,1.7152,1.7152,162500000.0
2008-08-27 20:38:00,1.7152,1.71525,1.7152,1.7152,27400000.0
2008-08-27 20:39:00,1.7153,1.7155,1.7153,1.7153,34700000.0
2008-08-27 20:40:00,1.7153,1.7153,1.7152,1.7153,17600000.0
2008-08-27 20:41:00,1.7153,1.7154,1.7153,1.7154,16700000.0
2008-08-27 20:42:00,1.7154,1.7154,1.7147,1.7148,262200000.0
2008-08-27 20:43:00,1.71485,1.715,1.7146,1.715,115700000.0
2008-08-27 20:44:00,1.715,1.71515,1.715,1.7151,30200000.0
2008-08-27 20:45:00,1.7151,1.7153,1.7151,1.7153,32800000.0
2008-08-27 20:46:00,1.7153,1.7155,1.7152,1.71545,78700000.0
2008-08-27 20:47:00,1.7155,1.7158,1.7154,1.7156,124800000.0
2008-08-27 20:48:00,1.7156,1.7159,1.71555,1.7156,37000000.0
2008-08-27 20:49:00,1.7156,1.7159,1.7156,1.7158,69300000.0
2008-08-27 20:50:00,1.7158,1.7159,1.71555,1.7158,144400000.0
2008-08-27 20:51:00,1.7158,1.7159,1.7155,1.7159,48900000.0
2008-08-27 20:52:00,1.716,1.716,1.7155,1.7155,137600000.0
2008-08-27 20:53:00,1.7155,1.7157,1.7155,1.7155,66300000.0
2008-08-27 20:54:00,1.7155,1.7158,1.7155,1.7158,34400000.0
2008-08-27 20:55:00,1.7158,1.7158,1.7154,1.7154,49300000.0
2008-08-27 20:56:00,1.71545,1.7158,1.7153,1.7153,189400000.0
2008-08-27 20:57:00,1.7153,1.716,1.7152,1.716,127600000.0
2008-08-27 20:58:00,1.716,1.716,1.7158,1.716,85600000.0
2008-08-27 20:59:00,1.716,1.716,1.71575,1.71575,233000000.0
2008-08-27 21:00:00,1.71575,1.7158,1.71485,1.71535,351100000.0
2008-08-27 21:01:00,1.7152,1.71545,1.7151,1.71535,197200000.0
2008-08-27 21:02:00,1.71535,1.7154,1.7152,1.71535,46000000.0
2008-08-27 21:03:00,1.7154,1.7156,1.7154,1.7156,31500000.0
2008-08-27 21:04:00,1.7156,1.71605,1.7156,1.716,13000000.0
2008-08-27 21:05:00,1.716,1.716,1.7156,1.7157,17100000.0
2008-08-27 21:06:00,1.7157,1.71605,1.7157,1.71585,125900000.0
2008-08-27 21:07:00,1.71585,1.71605,1.7151,1.7153,373300000.0
2008-08-27 21:08:00,1.7155,1.71575,1.7153,1.7153,101000000.0
2008-08-27 21:09:00,1.71535,1.71565,1.7151,1.7155,249500000.0
2008-08-27 21:10:00,1.71555,1.71565,1.71555,1.7156,102200000.0
2008-08-27 21:11:00,1.7156,1.71575,1.7155,1.7156,142200000.0
2008-08-27 21:12:00,1.7155,1.7155,1.7149,1.7149,152600000.0
2008-08-27 21:13:00,1.715,1.71505,1.7149,1.71495,117900000.0
2008-08-27 21:14:00,1.71495,1.71505,1.7149,1.715,114700000.0
2008-08-27 21:15:00,1.7149,1.71505,1.7149,1.71505,132600000.0
2008-08-27 21:16:00,1.71505,1.71505,1.7149,1.71505,121200000.0
2008-08-27 21:17:00,1.715,1.7151,1.71485,1.71485,105600000.0
2008-08-27 21:18:00,1.71485,1.71485,1.71435,1.7145,182700000.0
2008-08-27 21:19:00,1.71445,1.71545,1.7144,1.71515,598300000.0
2008-08-27 21:20:00,1.7151,1.71515,1.7148,1.715,102600000.0
2008-08-27 21:21:00,1.7148,1.71505,1.7147,1.715,138200000.0
2008-08-27 21:22:00,1.715,1.71505,1.7148,1.715,41700000.0
2008-08-27 21:23:00,1.71495,1.715,1.7148,1.7149,105900000.0
2008-08-27 21:24:00,1.71495,1.71495,1.7147,1.71485,109800000.0
2008-08-27 21:25:00,1.7148,1.71525,1.7147,1.715,141300000.0
2008-08-27 21:26:00,1.715,1.7152,1.7149,1.7152,107700000.0
2008-08-27 21:27:00,1.715,1.71525,1.715,1.715,106700000.0
2008-08-27 21:28:00,1.71505,1.7153,1.7149,1.7153,190900000.0
2008-08-27 21:29:00,1.7153,1.7161,1.71525,1.7159,147300000.0
2008-08-27 21:30:00,1.7159,1.7165,1.7159,1.7164,74000000.0
2008-08-27 21:31:00,1.7165,1.7166,1.7159,1.7161,177600000.0
2008-08-27 21:32:00,1.7161,1.7161,1.7159,1.7159,93900000.0
2008-08-27 21:33:00,1.7159,1.7161,1.7157,1.7157,66700000.0
2008-08-27 21:34:00,1.7157,1.7159,1.7156,1.71565,137600000.0
2008-08-27 21:35:00,1.7157,1.7157,1.7156,1.7157,31800000.0
2008-08-27 21:36:00,1.7157,1.7157,1.7156,1.7156,13700000.0
2008-08-27 21:37:00,1.7156,1.7156,1.7154,1.7155,65200000.0
2008-08-27 21:38:00,1.71545,1.7156,1.7153,1.71535,182300000.0
2008-08-27 21:39:00,1.71535,1.7155,1.71525,1.7154,89700000.0
2008-08-27 21:40:00,1.7154,1.7154,1.7152,1.7154,95300000.0
2008-08-27 21:41:00,1.7153,1.71575,1.71515,1.71575,98200000.0
2008-08-27 21:42:00,1.71595,1.71595,1.7158,1.7159,18800000.0
2008-08-27 21:43:00,1.7159,1.7159,1.71505,1.7152,88100000.0
2008-08-27 21:44:00,1.7152,1.71545,1.7152,1.7152,102200000.0
2008-08-27 21:45:00,1.7152,1.7152,1.7151,1.7151,69100000.0
2008-08-27 21:46:00,1.7151,1.7154,1.7151,1.7154,125800000.0
2008-08-27 21:47:00,1.7154,1.71595,1.71505,1.71595,175400000.0
2008-08-27 21:48:00,1.71595,1.71595,1.7154,1.7156,86300000.0
2008-08-27 21:49:00,1.7156,1.71565,1.7155,1.7155,72600000.0
2008-08-27 21:50:00,1.7156,1.71595,1.71545,1.71595,65300000.0
2008-08-27 21:51:00,1.71595,1.716,1.7158,1.716,104900000.0
2008-08-27 21:52:00,1.716,1.716,1.7158,1.716,31000000.0
2008-08-27 21:53:00,1.7159,1.716,1.7154,1.7155,134100000.0
2008-08-27 21:54:00,1.71575,1.71595,1.7155,1.7156,106700000.0
2008-08-27 21:55:00,1.7156,1.7157,1.7155,1.7156,111000000.0
2008-08-27 21:56:00,1.71565,1.7157,1.71545,1.7156,80000000.0
2008-08-27 21:57:00,1.7156,1.7157,1.7153,1.7153,92300000.0
2008-08-27 21:58:00,1.7153,1.7156,1.71515,1.7154,187400000.0
2008-08-27 21:59:00,1.7152,1.7154,1.7147,1.71485,333700000.0
2008-08-27 22:00:00,1.7149,1.715,1.7147,1.7148,93200000.0
2008-08-27 22:01:00,1.7149,1.7151,1.7148,1.7148,28000000.0
2008-08-27 22:02:00,1.7148,1.7151,1.71435,1.7146,115900000.0
2008-08-27 22:03:00,1.7148,1.71485,1.71465,1.71475,125800000.0
2008-08-27 22:04:00,1.7148,1.7148,1.7147,1.71475,24900000.0
2008-08-27 22:05:00,1.71485,1.71485,1.71475,1.7148,16000000.0
2008-08-27 22:06:00,1.7149,1.715,1.7149,1.7149,18200000.0
2008-08-27 22:07:00,1.7149,1.7149,1.7143,1.7148,72700000.0
2008-08-27 22:08:00,1.7149,1.715,1.7148,1.7149,5800000.0
2008-08-27 22:09:00,1.7149,1.7149,1.7149,1.7149,7800000.0
2008-08-27 22:10:00,1.7149,1.7149,1.7149,1.7149,6000000.0
2008-08-27 22:11:00,1.7147,1.7147,1.7145,1.7146,27700000.0
2008-08-27 22:12:00,1.7149,1.71535,1.7147,1.71535,27700000.0
2008-08-27 22:13:00,1.71525,1.71525,1.71505,1.7151,16400000.0
2008-08-27 22:14:00,1.71525,1.71535,1.7151,1.7152,34600000.0
2008-08-27 22:15:00,1.7151,1.7152,1.7148,1.7152,24200000.0
2008-08-27 22:16:00,1.71505,1.7156,1.71495,1.7152,45500000.0
2008-08-27 22:17:00,1.7151,1.7151,1.7148,1.7148,44200000.0
2008-08-27 22:18:00,1.7148,1.71495,1.7147,1.7149,50100000.0
2008-08-27 22:19:00,1.7149,1.7151,1.71485,1.7151,60200000.0
2008-08-27 22:20:00,1.7151,1.7151,1.7147,1.71485,19600000.0
2008-08-27 22:21:00,1.7147,1.7148,1.71465,1.71465,9200000.0
2008-08-27 22:22:00,1.7146,1.7147,1.7144,1.71445,56000000.0
2008-08-27 22:23:00,1.7144,1.7146,1.7142,1.7146,35000000.0
2008-08-27 22:24:00,1.71455,1.7154,1.71455,1.7146,47400000.0
2008-08-27 22:25:00,1.7143,1.7145,1.7143,1.7144,7400000.0
2008-08-27 22:26:00,1.7144,1.7146,1.7144,1.7146,16600000.0
2008-08-27 22:27:00,1.7146,1.7147,1.7145,1.7146,13200000.0
2008-08-27 22:28:00,1.7147,1.7147,1.7146,1.7147,17200000.0
2008-08-27 22:29:00,1.7147,1.7147,1.7144,1.7144,9200000.0
2008-08-27 22:30:00,1.7144,1.71475,1.7138,1.71475,27000000.0
2008-08-27 22:31:00,1.7147,1.71485,1.7136,1.7141,107000000.0
2008-08-27 22:32:00,1.7142,1.71435,1.714,1.71425,49300000.0
2008-08-27 22:33:00,1.71425,1.7147,1.7142,1.7144,53400000.0
2008-08-27 22:34:00,1.7144,1.7144,1.7141,1.7143,58800000.0
2008-08-27 22:35:00,1.7143,1.7145,1.7142,1.7145,16400000.0
2008-08-27 22:36:00,1.7145,1.7145,1.7144,1.7144,4000000.0
2008-08-27 22:37:00,1.7143,1.71445,1.7139,1.7144,102800000.0
2008-08-27 22:38:00,1.7144,1.7144,1.7138,1.714,150100000.0
2008-08-27 22:39:00,1.7141,1.7141,1.7139,1.7139,33900000.0
2008-08-27 22:40:00,1.7138,1.7145,1.71365,1.71445,47400000.0
2008-08-27 22:41:00,1.71445,1.71505,1.7133,1.7137,171700000.0
2008-08-27 22:42:00,1.7137,1.7139,1.7135,1.7137,89600000.0
2008-08-27 22:43:00,1.71365,1.7137,1.7135,1.7136,109200000.0
2008-08-27 22:44:00,1.7136,1.71365,1.71355,1.71355,225900000.0
2008-08-27 22:45:00,1.7136,1.7142,1.71355,1.71415,230000000.0
2008-08-27 22:46:00,1.7142,1.71475,1.7142,1.7147,73800000.0
2008-08-27 22:47:00,1.7147,1.71475,1.7144,1.7144,31400000.0
2008-08-27 22:48:00,1.7145,1.71455,1.7142,1.71435,95700000.0
2008-08-27 22:49:00,1.7144,1.71465,1.71435,1.71465,79400000.0
2008-08-27 22:50:00,1.7147,1.7149,1.71445,1.7147,26200000.0
2008-08-27 22:51:00,1.7146,1.7148,1.7144,1.7145,27400000.0
2008-08-27 22:52:00,1.7145,1.71475,1.7145,1.7147,13400000.0
2008-08-27 22:53:00,1.7147,1.7147,1.714,1.71415,65200000.0
2008-08-27 22:54:00,1.71425,1.71435,1.7142,1.7142,10000000.0
2008-08-27 22:55:00,1.7142,1.7143,1.71375,1.714,106900000.0
2008-08-27 22:56:00,1.714,1.7141,1.71395,1.7141,39400000.0
2008-08-27 22:57:00,1.7141,1.7142,1.7141,1.7141,7800000.0
2008-08-27 22:58:00,1.7141,1.7141,1.7138,1.71395,59200000.0
2008-08-27 22:59:00,1.71405,1.7147,1.7137,1.71435,35200000.0
2008-08-27 23:00:00,1.71425,1.7148,1.7141,1.7148,214700002.0
2008-08-27 23:01:00,1.7144,1.7145,1.7144,1.7144,35200000.0
2008-08-27 23:02:00,1.7144,1.7148,1.7144,1.7147,53400000.0
2008-08-27 23:03:00,1.7153,1.71545,1.7147,1.71545,77100000.0
2008-08-27 23:04:00,1.7155,1.7157,1.715,1.7151,28000000.0
2008-08-27 23:05:00,1.7151,1.7157,1.715,1.7154,191100006.0
2008-08-27 23:06:00,1.7154,1.7154,1.71535,1.7154,151600008.0
2008-08-27 23:07:00,1.7154,1.7154,1.7154,1.7154,150700006.0
2008-08-27 23:08:00,1.7154,1.7154,1.7154,1.7154,224400012.0
2008-08-27 23:09:00,1.7154,1.7154,1.71465,1.7154,394900018.0
2008-08-27 23:10:00,1.7154,1.7154,1.71415,1.7144,486000013.0
2008-08-27 23:11:00,1.7145,1.7148,1.71425,1.7144,88199999.0
2008-08-27 23:12:00,1.7144,1.7148,1.7144,1.7144,129200000.0
2008-08-27 23:13:00,1.71445,1.7147,1.71435,1.7145,69000000.0
2008-08-27 23:14:00,1.71455,1.71485,1.7144,1.71445,48900000.0
2008-08-27 23:15:00,1.71455,1.7148,1.71445,1.7146,40800000.0
2008-08-27 23:16:00,1.7145,1.71465,1.7144,1.71465,35600000.0
2008-08-27 23:18:00,1.7145,1.7145,1.7145,1.7145,10800000.0
2008-08-27 23:19:00,1.7145,1.71475,1.7143,1.7145,76000000.0
2008-08-27 23:20:00,1.7144,1.7144,1.7141,1.7141,94600000.0
2008-08-27 23:21:00,1.7142,1.7145,1.7142,1.7143,33800000.0
2008-08-27 23:22:00,1.7143,1.71435,1.7141,1.7143,31900000.0
2008-08-27 23:23:00,1.7143,1.7143,1.7137,1.7142,113900000.0
2008-08-27 23:24:00,1.71415,1.7144,1.71415,1.71425,31000000.0
2008-08-27 23:25:00,1.71425,1.71425,1.71425,1.71425,2000000.0
2008-08-27 23:26:00,1.7142,1.7143,1.7142,1.7142,5000000.0
2008-08-27 23:27:00,1.7143,1.7143,1.7142,1.7142,2000000.0
2008-08-27 23:28:00,1.7141,1.71445,1.7141,1.71425,33000000.0
2008-08-27 23:29:00,1.7142,1.7143,1.7141,1.7143,11000000.0
2008-08-27 23:30:00,1.71425,1.7143,1.71395,1.7143,38000000.0
2008-08-27 23:31:00,1.7143,1.7143,1.7143,1.7143,11000000.0
2008-08-27 23:32:00,1.7143,1.7143,1.7142,1.7143,28000000.0
2008-08-27 23:34:00,1.7143,1.71475,1.7143,1.7147,70100000.0
2008-08-27 23:35:00,1.7147,1.7147,1.71425,1.71425,37300000.0
2008-08-27 23:36:00,1.71435,1.7145,1.71435,1.7145,18600000.0
2008-08-27 23:37:00,1.71475,1.7149,1.7147,1.7147,41000000.0
2008-08-27 23:38:00,1.7146,1.7146,1.7143,1.7144,66100000.0
2008-08-27 23:39:00,1.71445,1.71465,1.7144,1.7146,79800000.0
2008-08-27 23:40:00,1.7146,1.7146,1.7146,1.7146,23600000.0
2008-08-27 23:41:00,1.7146,1.7148,1.7146,1.7148,11200000.0
2008-08-27 23:42:00,1.7148,1.7149,1.7146,1.71485,65500000.0
2008-08-27 23:43:00,1.7148,1.7149,1.7146,1.7149,66100000.0
2008-08-27 23:44:00,1.71485,1.71535,1.7147,1.7151,159500000.0
2008-08-27 23:45:00,1.7151,1.7151,1.7151,1.7151,1000000.0
2008-08-27 23:46:00,1.7151,1.7151,1.7149,1.7149,42700000.0
2008-08-27 23:47:00,1.7149,1.7149,1.7149,1.7149,31700000.0
2008-08-27 23:48:00,1.7149,1.7149,1.7149,1.7149,32700000.0
2008-08-27 23:49:00,1.7149,1.7149,1.7149,1.7149,23000000.0
2008-08-27 23:50:00,1.71495,1.71495,1.7149,1.7149,17200000.0
2008-08-27 23:51:00,1.7145,1.7146,1.7145,1.7146,1600000.0
2008-08-27 23:52:00,1.7149,1.7149,1.7149,1.7149,1600000.0
2008-08-27 23:53:00,1.7149,1.7149,1.7149,1.7149,4800000.0
2008-08-27 23:54:00,1.7149,1.7149,1.7149,1.7149,1600000.0
2008-08-27 23:55:00,1.7149,1.7149,1.71425,1.7149,36100000.0
2008-08-27 23:56:00,1.7149,1.7149,1.7139,1.7141,102200000.0
2008-08-27 23:57:00,1.7141,1.7141,1.7141,1.7141,68200000.0
2008-08-27 23:58:00,1.7141,1.7141,1.7141,1.7141,49600000.0
2008-08-27 23:59:00,1.7141,1.7141,1.7141,1.7141,43400000.0
2008-08-28 00:00:00,1.7141,1.7142,1.7139,1.714,90400000.0
2008-08-28 00:01:00,1.7142,1.7142,1.714,1.7141,60500000.0
2008-08-28 00:02:00,1.7141,1.7143,1.714,1.7142,76100000.0
2008-08-28 00:03:00,1.7141,1.7141,1.7138,1.7138,37400000.0
2008-08-28 00:04:00,1.7138,1.7139,1.7138,1.7138,75900000.0
2008-08-28 00:05:00,1.71385,1.7142,1.7136,1.7142,123200000.0
2008-08-28 00:06:00,1.7142,1.7142,1.7139,1.7141,26700000.0
2008-08-28 00:07:00,1.7138,1.7138,1.7138,1.7138,9600000.0
2008-08-28 00:08:00,1.7141,1.7141,1.7141,1.7141,9600000.0
2008-08-28 00:09:00,1.7141,1.7141,1.7138,1.7139,54800000.0
2008-08-28 00:10:00,1.7139,1.71485,1.7138,1.7147,139700000.0
2008-08-28 00:11:00,1.7147,1.7147,1.71445,1.7145,116800000.0
2008-08-28 00:12:00,1.7146,1.7147,1.7142,1.7147,52100000.0
2008-08-28 00:13:00,1.7147,1.715,1.7147,1.715,14200000.0
2008-08-28 00:14:00,1.715,1.7151,1.7146,1.7146,56800000.0
2008-08-28 00:15:00,1.7146,1.7146,1.71405,1.71405,121300000.0
2008-08-28 00:16:00,1.71405,1.7143,1.714,1.714,152100000.0
2008-08-28 00:17:00,1.714,1.714,1.714,1.714,2800000.0
2008-08-28 00:18:00,1.714,1.71405,1.7138,1.71395,36400000.0
2008-08-28 00:19:00,1.71395,1.71405,1.7139,1.7139,36500000.0
2008-08-28 00:20:00,1.7139,1.71405,1.7139,1.714,9500000.0
2008-08-28 00:24:00,1.714,1.7146,1.71395,1.71415,79300000.0
2008-08-28 00:25:00,1.7142,1.7144,1.7141,1.7141,125900000.0
2008-08-28 00:26:00,1.7142,1.7143,1.714,1.7141,67800000.0
2008-08-28 00:27:00,1.7141,1.7143,1.71395,1.71395,56000000.0
2008-08-28 00:28:00,1.7138,1.7144,1.71355,1.714,107700000.0
2008-08-28 00:29:00,1.714,1.7144,1.714,1.7143,25300000.0
2008-08-28 00:30:00,1.7143,1.7145,1.7142,1.7142,70000000.0
2008-08-28 00:31:00,1.7142,1.7147,1.7141,1.7144,157100000.0
2008-08-28 00:32:00,1.7145,1.7148,1.7143,1.7148,180800000.0
2008-08-28 00:33:00,1.7148,1.7148,1.7144,1.7146,73400000.0
2008-08-28 00:34:00,1.7148,1.7148,1.7146,1.7148,76800000.0
2008-08-28 00:35:00,1.7149,1.7149,1.7145,1.7148,112700000.0
2008-08-28 00:36:00,1.7148,1.7149,1.7148,1.7148,74900000.0
2008-08-28 00:37:00,1.71495,1.71495,1.7148,1.7148,47800000.0
2008-08-28 00:38:00,1.7148,1.7148,1.7143,1.7147,22800000.0
2008-08-28 00:39:00,1.7147,1.7148,1.7147,1.7148,11400000.0
2008-08-28 00:40:00,1.7148,1.7151,1.7147,1.7149,108100000.0
2008-08-28 00:41:00,1.7149,1.7151,1.7149,1.7151,12500000.0
2008-08-28 00:42:00,1.7151,1.7151,1.715,1.7151,14800000.0
2008-08-28 00:43:00,1.7151,1.7152,1.7151,1.7152,9200000.0
2008-08-28 00:44:00,1.7152,1.7152,1.7148,1.7152,111600000.0
2008-08-28 00:45:00,1.7152,1.7153,1.7152,1.7153,15600000.0
2008-08-28 00:46:00,1.7153,1.7155,1.7153,1.7155,10200000.0
2008-08-28 00:48:00,1.7155,1.7156,1.7155,1.7155,7000000.0
2008-08-28 00:49:00,1.7156,1.7157,1.7152,1.7154,90400000.0
2008-08-28 00:50:00,1.7154,1.7155,1.7153,1.7154,18400000.0
2008-08-28 00:51:00,1.7154,1.7158,1.7154,1.7156,72500000.0
2008-08-28 00:52:00,1.7156,1.7158,1.7153,1.7153,60900000.0
2008-08-28 00:53:00,1.7153,1.7155,1.7152,1.7154,44900000.0
2008-08-28 00:54:00,1.7155,1.7156,1.7155,1.7156,4000000.0
2008-08-28 00:55:00,1.7156,1.7157,1.7156,1.7156,10800000.0
2008-08-28 00:56:00,1.7156,1.7156,1.7156,1.7156,1000000.0
2008-08-28 00:57:00,1.7156,1.7156,1.7154,1.7154,14400000.0
2008-08-28 00:58:00,1.7154,1.7156,1.7152,1.7156,23900000.0
2008-08-28 00:59:00,1.71525,1.7156,1.71525,1.7155,105800000.0
2008-08-28 01:00:00,1.7155,1.71555,1.7151,1.71515,423400000.0
2008-08-28 01:01:00,1.71515,1.7154,1.71505,1.7151,131300000.0
2008-08-28 01:02:00,1.71515,1.7154,1.7151,1.7154,49100000.0
2008-08-28 01:03:00,1.71525,1.71525,1.7147,1.7149,101200000.0
2008-08-28 01:04:00,1.71495,1.71495,1.7149,1.71495,24400000.0
2008-08-28 01:05:00,1.71495,1.7153,1.7148,1.715,103300000.0
2008-08-28 01:06:00,1.715,1.715,1.7149,1.715,15300000.0
2008-08-28 01:07:00,1.715,1.7152,1.7149,1.7152,72300000.0
2008-08-28 01:08:00,1.7152,1.71535,1.715,1.71525,64300000.0
2008-08-28 01:09:00,1.7152,1.71525,1.715,1.7152,55200000.0
2008-08-28 01:10:00,1.7153,1.7153,1.715,1.7151,68300000.0
2008-08-28 01:11:00,1.7152,1.71565,1.715,1.71505,134000000.0
2008-08-28 01:12:00,1.71515,1.7154,1.71505,1.7154,79200000.0
2008-08-28 01:13:00,1.71545,1.7156,1.7153,1.7153,107900000.0
2008-08-28 01:14:00,1.71535,1.7154,1.7153,1.7153,96600000.0
2008-08-28 01:15:00,1.7153,1.7153,1.71515,1.7153,44200000.0
2008-08-28 01:16:00,1.7153,1.7153,1.71515,1.7152,122400000.0
2008-08-28 01:17:00,1.71515,1.7153,1.71505,1.7153,154799999.0
2008-08-28 01:18:00,1.71535,1.7154,1.7153,1.7154,16500000.0
2008-08-28 01:19:00,1.7154,1.7154,1.7152,1.7154,43500000.0
2008-08-28 01:20:00,1.7154,1.7154,1.7152,1.71525,141900000.0
2008-08-28 01:21:00,1.7153,1.7154,1.71515,1.71515,337400000.0
2008-08-28 01:22:00,1.71525,1.7153,1.7151,1.71525,208400000.0
2008-08-28 01:23:00,1.71515,1.7153,1.7148,1.7151,108900000.0
2008-08-28 01:24:00,1.7151,1.7155,1.7151,1.7154,134700000.0
2008-08-28 01:25:00,1.7154,1.71595,1.7154,1.7158,40400000.0
2008-08-28 01:26:00,1.7158,1.7158,1.7158,1.7158,3600000.0
2008-08-28 01:27:00,1.7158,1.7161,1.7158,1.7159,83500000.0
2008-08-28 01:28:00,1.7161,1.7162,1.7159,1.7161,135800000.0
2008-08-28 01:29:00,1.7161,1.7161,1.7137,1.7154,302000000.0
2008-08-28 01:30:00,1.71535,1.71565,1.71525,1.71545,132500000.0
2008-08-28 01:31:00,1.71545,1.7157,1.7152,1.7152,175700000.0
2008-08-28 01:32:00,1.71535,1.7155,1.7151,1.71525,371900000.0
2008-08-28 01:33:00,1.7152,1.71565,1.7151,1.71545,257000000.0
2008-08-28 01:34:00,1.7154,1.71575,1.7154,1.71555,324300000.0
2008-08-28 01:35:00,1.7155,1.7155,1.7149,1.71535,289900000.0
2008-08-28 01:36:00,1.71535,1.71535,1.7149,1.71535,243000000.0
2008-08-28 01:37:00,1.7154,1.71555,1.7151,1.71515,121800000.0
2008-08-28 01:38:00,1.71515,1.7152,1.7148,1.71515,70100000.0
2008-08-28 01:39:00,1.7151,1.71515,1.71505,1.7151,37400000.0
2008-08-28 01:40:00,1.7151,1.71515,1.715,1.71505,263600000.0
2008-08-28 01:41:00,1.71505,1.7151,1.7149,1.7149,183200000.0
2008-08-28 01:42:00,1.715,1.7151,1.7149,1.71495,122700000.0
2008-08-28 01:43:00,1.71495,1.7151,1.7149,1.7151,152400000.0
2008-08-28 01:44:00,1.7151,1.7151,1.715,1.7151,63500000.0
2008-08-28 01:45:00,1.7151,1.7153,1.715,1.715,158300000.0
2008-08-28 01:46:00,1.715,1.71505,1.7144,1.7144,228900000.0
2008-08-28 01:47:00,1.71445,1.7149,1.7142,1.7143,291500000.0
2008-08-28 01:48:00,1.7143,1.7146,1.714,1.7144,168200000.0
2008-08-28 01:49:00,1.71445,1.71505,1.7143,1.7144,288700000.0
2008-08-28 01:50:00,1.7144,1.7147,1.7144,1.7147,57100000.0
2008-08-28 01:51:00,1.71475,1.7148,1.7144,1.7146,146400000.0
2008-08-28 01:52:00,1.7146,1.71465,1.71435,1.71465,59600000.0
2008-08-28 01:53:00,1.7148,1.7152,1.71475,1.7149,273800000.0
2008-08-28 01:54:00,1.71495,1.71525,1.7148,1.7148,179600000.0
2008-08-28 01:55:00,1.7148,1.7149,1.7145,1.71475,318900000.0
2008-08-28 01:56:00,1.7147,1.7153,1.7142,1.71445,582500000.0
2008-08-28 01:57:00,1.71445,1.7147,1.71385,1.7142,583900000.0
2008-08-28 01:58:00,1.7142,1.7143,1.7138,1.7141,441400000.0
2008-08-28 01:59:00,1.7141,1.7142,1.7137,1.7142,254900000.0
2008-08-28 02:00:00,1.7142,1.7146,1.7138,1.71415,408000000.0
2008-08-28 02:01:00,1.7142,1.71445,1.7138,1.71405,456900000.0
2008-08-28 02:02:00,1.71405,1.71425,1.7137,1.7138,281300000.0
2008-08-28 02:03:00,1.7138,1.71425,1.7135,1.71415,398000000.0
2008-08-28 02:04:00,1.71415,1.71455,1.7139,1.7141,205400000.0
2008-08-28 02:05:00,1.7142,1.7146,1.71415,1.7145,272900000.0
2008-08-28 02:06:00,1.71455,1.71465,1.71435,1.7146,149700000.0
2008-08-28 02:07:00,1.7146,1.71475,1.7143,1.71465,199500000.0
2008-08-28 02:08:00,1.71465,1.7151,1.7146,1.71465,279000000.0
2008-08-28 02:09:00,1.71465,1.7151,1.7146,1.7148,379000000.0
2008-08-28 02:10:00,1.7148,1.7149,1.7145,1.7145,184000000.0
2008-08-28 02:11:00,1.7145,1.715,1.7143,1.715,323700000.0
2008-08-28 02:12:00,1.715,1.7164,1.715,1.71625,430500000.0
2008-08-28 02:13:00,1.7161,1.71615,1.71545,1.7157,259400000.0
2008-08-28 02:14:00,1.7156,1.7161,1.7154,1.71585,438700000.0
2008-08-28 02:15:00,1.71585,1.7165,1.71585,1.7161,590000000.0
2008-08-28 02:16:00,1.7161,1.7164,1.71595,1.7161,509300000.0
2008-08-28 02:17:00,1.7161,1.7162,1.7158,1.716,515100000.0
2008-08-28 02:18:00,1.7159,1.7166,1.7159,1.71655,390300000.0
2008-08-28 02:19:00,1.71655,1.71655,1.7156,1.7156,272300000.0
2008-08-28 02:20:00,1.7156,1.7157,1.7152,1.7154,199100000.0
2008-08-28 02:21:00,1.7154,1.71585,1.7153,1.7156,416300000.0
2008-08-28 02:22:00,1.7156,1.7159,1.7153,1.7158,348600000.0
2008-08-28 02:23:00,1.716,1.71605,1.7156,1.7159,260900000.0
2008-08-28 02:24:00,1.7159,1.716,1.7157,1.7159,181900000.0
2008-08-28 02:25:00,1.71595,1.7161,1.71555,1.71555,372600000.0
2008-08-28 02:26:00,1.7156,1.7158,1.7155,1.7158,231800000.0
2008-08-28 02:27:00,1.7157,1.7159,1.7156,1.71575,182100000.0
2008-08-28 02:28:00,1.71575,1.71595,1.71555,1.7158,141100000.0
2008-08-28 02:29:00,1.71565,1.7158,1.7149,1.7149,205600000.0
2008-08-28 02:30:00,1.715,1.7157,1.715,1.71545,219700000.0
2008-08-28 02:31:00,1.7155,1.7155,1.7151,1.7152,213200000.0
2008-08-28 02:32:00,1.71525,1.7157,1.71515,1.7153,146200000.0
2008-08-28 02:33:00,1.71535,1.71545,1.7152,1.7152,75200000.0
2008-08-28 02:34:00,1.7153,1.7156,1.7152,1.7153,186600000.0
2008-08-28 02:35:00,1.7153,1.7153,1.7149,1.7151,158500000.0
2008-08-28 02:36:00,1.7152,1.7152,1.71475,1.715,93200000.0
2008-08-28 02:37:00,1.715,1.715,1.7147,1.7149,38000000.0
2008-08-28 02:38:00,1.7149,1.7151,1.71475,1.7151,72000000.0
2008-08-28 02:39:00,1.7151,1.7151,1.7151,1.7151,45700000.0
2008-08-28 02:40:00,1.7151,1.7151,1.7151,1.7151,38400000.0
2008-08-28 02:41:00,1.7151,1.7152,1.7149,1.7151,128900000.0
2008-08-28 02:42:00,1.7151,1.7151,1.7145,1.7147,54400000.0
2008-08-28 02:43:00,1.7147,1.7148,1.71455,1.7147,52200000.0
2008-08-28 02:44:00,1.7147,1.7149,1.7146,1.7148,62000000.0
2008-08-28 02:45:00,1.7148,1.71515,1.7146,1.7148,124700000.0
2008-08-28 02:46:00,1.71475,1.7149,1.7147,1.71475,59300000.0
2008-08-28 02:47:00,1.71475,1.71495,1.7147,1.7149,59100000.0
2008-08-28 02:48:00,1.7149,1.7152,1.7149,1.7152,23200000.0
2008-08-28 02:49:00,1.71525,1.7154,1.715,1.7153,68500000.0
2008-08-28 02:50:00,1.7153,1.7154,1.7151,1.71535,68000000.0
2008-08-28 02:51:00,1.71545,1.7158,1.71535,1.71565,104100000.0
2008-08-28 02:52:00,1.71575,1.71595,1.7155,1.7158,86200000.0
2008-08-28 02:53:00,1.7158,1.7161,1.71555,1.7156,106900000.0
2008-08-28 02:54:00,1.7156,1.71585,1.7151,1.7152,106200000.0
2008-08-28 02:55:00,1.71505,1.7152,1.7147,1.71475,136800000.0
2008-08-28 02:56:00,1.71475,1.7151,1.71455,1.71455,101800000.0
2008-08-28 02:57:00,1.71455,1.7153,1.71455,1.7152,98800000.0
2008-08-28 02:58:00,1.71525,1.71585,1.7152,1.7153,123100000.0
2008-08-28 02:59:00,1.7153,1.7154,1.71485,1.7153,215800000.0
2008-08-28 03:00:00,1.7153,1.7154,1.715,1.715,229900000.0
2008-08-28 03:01:00,1.715,1.7154,1.71485,1.7153,81600000.0
2008-08-28 03:02:00,1.7153,1.7155,1.715,1.71545,151100000.0
2008-08-28 03:03:00,1.7155,1.7156,1.7153,1.7155,87400000.0
2008-08-28 03:04:00,1.71545,1.7156,1.7154,1.7156,45300000.0
2008-08-28 03:05:00,1.7156,1.7159,1.7155,1.7155,109700000.0
2008-08-28 03:06:00,1.71545,1.71585,1.71545,1.7158,155300000.0
2008-08-28 03:07:00,1.71585,1.716,1.7157,1.7157,148700000.0
2008-08-28 03:08:00,1.7157,1.71575,1.7153,1.7156,99300000.0
2008-08-28 03:09:00,1.7156,1.71605,1.7156,1.7157,180500000.0
2008-08-28 03:10:00,1.7157,1.7158,1.7155,1.7157,84300000.0
2008-08-28 03:11:00,1.7157,1.71595,1.7155,1.71595,87500000.0
2008-08-28 03:12:00,1.71605,1.7162,1.7159,1.71615,39900000.0
2008-08-28 03:13:00,1.71615,1.7166,1.7161,1.71655,86900000.0
2008-08-28 03:14:00,1.7165,1.717,1.7164,1.71685,139900000.0
2008-08-28 03:15:00,1.71675,1.71675,1.7159,1.7165,301000000.0
2008-08-28 03:16:00,1.7166,1.7166,1.7159,1.71605,234500000.0
2008-08-28 03:17:00,1.71615,1.71655,1.71615,1.71645,187500000.0
2008-08-28 03:18:00,1.7165,1.7166,1.7161,1.7161,228700000.0
2008-08-28 03:19:00,1.7161,1.7163,1.71605,1.7161,74200000.0
2008-08-28 03:20:00,1.71605,1.7162,1.716,1.7162,30300000.0
2008-08-28 03:21:00,1.7162,1.7162,1.71585,1.7159,85600000.0
2008-08-28 03:22:00,1.7159,1.71605,1.71535,1.71575,70000000.0
2008-08-28 03:23:00,1.7157,1.71575,1.7155,1.7157,165900000.0
2008-08-28 03:24:00,1.7157,1.71575,1.7153,1.7157,330100000.0
2008-08-28 03:25:00,1.7157,1.71585,1.7154,1.7158,284700000.0
2008-08-28 03:26:00,1.7158,1.716,1.7158,1.7159,184800000.0
2008-08-28 03:27:00,1.716,1.7162,1.7158,1.7162,392500000.0
2008-08-28 03:28:00,1.71625,1.7163,1.7159,1.716,154900000.0
2008-08-28 03:29:00,1.71595,1.7163,1.7153,1.71605,104100000.0
2008-08-28 03:30:00,1.7161,1.7163,1.71255,1.71255,250900000.0
2008-08-28 03:31:00,1.71245,1.7128,1.7117,1.7119,150800000.0
2008-08-28 03:32:00,1.7119,1.71275,1.7108,1.7109,148400000.0
2008-08-28 03:33:00,1.7109,1.7115,1.7108,1.7109,186100000.0
2008-08-28 03:34:00,1.7109,1.7109,1.7103,1.7103,163400000.0
2008-08-28 03:35:00,1.7103,1.71115,1.7099,1.711,258100000.0
2008-08-28 03:36:00,1.7111,1.7112,1.709,1.7095,439000000.0
2008-08-28 03:37:00,1.70945,1.7097,1.7088,1.709,412200000.0
2008-08-28 03:38:00,1.7089,1.7089,1.7083,1.7088,407800000.0
2008-08-28 03:39:00,1.7088,1.70955,1.7087,1.7092,400100000.0
2008-08-28 03:40:00,1.7092,1.70945,1.70825,1.7092,266700000.0
2008-08-28 03:41:00,1.7092,1.7093,1.7086,1.7091,267100000.0
2008-08-28 03:42:00,1.7091,1.7093,1.7089,1.70925,295200000.0
2008-08-28 03:43:00,1.7093,1.7096,1.709,1.70905,331900000.0
2008-08-28 03:44:00,1.7091,1.7095,1.7085,1.709,301000000.0
2008-08-28 03:45:00,1.7089,1.70895,1.70835,1.70835,157700000.0
2008-08-28 03:46:00,1.70835,1.70865,1.7081,1.7086,299200000.0
2008-08-28 03:47:00,1.70865,1.7087,1.7085,1.7086,160500000.0
2008-08-28 03:48:00,1.70865,1.7088,1.7085,1.7086,60900000.0
2008-08-28 03:49:00,1.7086,1.70865,1.7082,1.7084,205300000.0
2008-08-28 03:50:00,1.7084,1.7085,1.7074,1.7074,445700000.0
2008-08-28 03:51:00,1.7074,1.70805,1.7072,1.7073,409800000.0
2008-08-28 03:52:00,1.7074,1.7074,1.7063,1.7067,463400000.0
2008-08-28 03:53:00,1.7067,1.7069,1.7062,1.70655,420800000.0
2008-08-28 03:54:00,1.70655,1.7072,1.70635,1.707,636300000.0
2008-08-28 03:55:00,1.707,1.707,1.70605,1.70615,291300000.0
2008-08-28 03:56:00,1.7062,1.7065,1.70585,1.7059,177000000.0
2008-08-28 03:57:00,1.70595,1.7067,1.70595,1.7065,160700000.0
2008-08-28 03:58:00,1.70655,1.707,1.70655,1.70695,356600000.0
2008-08-28 03:59:00,1.70695,1.7084,1.7067,1.7083,522500000.0
2008-08-28 04:00:00,1.7085,1.7087,1.70715,1.7075,415800000.0
2008-08-28 04:01:00,1.7075,1.7078,1.7069,1.707,256500000.0
2008-08-28 04:02:00,1.707,1.70765,1.7068,1.7076,220700000.0
2008-08-28 04:03:00,1.7076,1.7077,1.70695,1.7071,351900000.0
2008-08-28 04:04:00,1.7072,1.7077,1.7069,1.7076,262100000.0
2008-08-28 04:05:00,1.7076,1.7081,1.7076,1.708,265900000.0
2008-08-28 04:06:00,1.7082,1.7084,1.7076,1.7083,349800000.0
2008-08-28 04:07:00,1.7082,1.7082,1.7065,1.70735,453100000.0
2008-08-28 04:08:00,1.7073,1.7075,1.7069,1.70715,259400000.0
2008-08-28 04:09:00,1.7072,1.7074,1.7071,1.7074,103400000.0
2008-08-28 04:10:00,1.7074,1.7074,1.7071,1.7071,146700000.0
2008-08-28 04:11:00,1.7072,1.7072,1.7069,1.7072,139300000.0
2008-08-28 04:12:00,1.7073,1.7073,1.7066,1.70675,257300000.0
2008-08-28 04:13:00,1.7068,1.7071,1.70675,1.707,321800000.0
2008-08-28 04:14:00,1.70705,1.7072,1.70605,1.7063,328300000.0
2008-08-28 04:15:00,1.7063,1.7064,1.70575,1.7061,356100000.0
2008-08-28 04:16:00,1.7061,1.7061,1.7053,1.7054,278900000.0
2008-08-28 04:17:00,1.7054,1.7057,1.7054,1.7056,92100000.0
2008-08-28 04:18:00,1.7056,1.7061,1.7056,1.7061,140200000.0
2008-08-28 04:19:00,1.7061,1.7062,1.7055,1.7058,201200000.0
2008-08-28 04:20:00,1.7058,1.7064,1.7058,1.7063,258400000.0
2008-08-28 04:21:00,1.7063,1.7067,1.70555,1.70585,361200000.0
2008-08-28 04:22:00,1.7058,1.7063,1.70565,1.7062,233200000.0
2008-08-28 04:23:00,1.70625,1.7064,1.70625,1.7064,116800000.0
2008-08-28 04:24:00,1.7063,1.7064,1.706,1.7062,250000000.0
2008-08-28 04:25:00,1.7062,1.7062,1.70595,1.70605,298800000.0
2008-08-28 04:26:00,1.70605,1.70615,1.70585,1.70605,178200000.0
2008-08-28 04:27:00,1.70605,1.70605,1.70575,1.70585,230400000.0
2008-08-28 04:28:00,1.70585,1.70585,1.70565,1.7058,293800000.0
2008-08-28 04:29:00,1.70585,1.70585,1.70555,1.7056,96900000.0
2008-08-28 04:30:00,1.70565,1.7059,1.70535,1.7055,333300000.0
2008-08-28 04:31:00,1.7055,1.706,1.70535,1.706,247000000.0
2008-08-28 04:32:00,1.706,1.7061,1.7055,1.7056,233000000.0
2008-08-28 04:33:00,1.7056,1.7059,1.7056,1.7056,152800000.0
2008-08-28 04:34:00,1.70555,1.7059,1.7051,1.7059,254800000.0
2008-08-28 04:35:00,1.7059,1.7059,1.70565,1.7059,222300000.0
2008-08-28 04:36:00,1.7061,1.7061,1.70555,1.7058,127600000.0
2008-08-28 04:37:00,1.70575,1.7065,1.70575,1.70625,148000000.0
2008-08-28 04:38:00,1.70625,1.7063,1.70585,1.70605,309800000.0
2008-08-28 04:39:00,1.70615,1.7063,1.7056,1.70565,309300000.0
2008-08-28 04:40:00,1.70565,1.70605,1.70565,1.7059,257900000.0
2008-08-28 04:41:00,1.7059,1.7059,1.70555,1.7058,111900000.0
2008-08-28 04:42:00,1.70565,1.7058,1.7055,1.7055,85900000.0
2008-08-28 04:43:00,1.7055,1.70595,1.7053,1.7059,158200000.0
2008-08-28 04:44:00,1.7059,1.70625,1.7054,1.70565,395500000.0
2008-08-28 04:45:00,1.70565,1.7057,1.70535,1.7057,343500000.0
2008-08-28 04:46:00,1.7057,1.7059,1.70555,1.7057,271800000.0
2008-08-28 04:47:00,1.7058,1.7059,1.7055,1.7055,42400000.0
2008-08-28 04:48:00,1.7055,1.7055,1.7055,1.7055,8200000.0
2008-08-28 04:49:00,1.7056,1.7057,1.7053,1.7055,135000000.0
2008-08-28 04:50:00,1.7055,1.7056,1.7054,1.70545,52000000.0
2008-08-28 04:51:00,1.7056,1.7056,1.7054,1.7054,79900000.0
2008-08-28 04:52:00,1.70545,1.7057,1.70535,1.70535,138500000.0
2008-08-28 04:53:00,1.70535,1.7055,1.7051,1.7054,170200000.0
2008-08-28 04:54:00,1.7054,1.706,1.7054,1.706,243300000.0
2008-08-28 04:55:00,1.7059,1.7067,1.7058,1.70635,68400000.0
2008-08-28 04:56:00,1.70635,1.70645,1.7061,1.7062,69700000.0
2008-08-28 04:57:00,1.7062,1.7063,1.7059,1.7063,93500000.0
2008-08-28 04:58:00,1.7061,1.70645,1.706,1.7063,102500000.0
2008-08-28 04:59:00,1.7063,1.7065,1.7059,1.7059,154600000.0
2008-08-28 05:00:00,1.7059,1.70625,1.7059,1.70625,79000000.0
2008-08-28 05:01:00,1.70625,1.70625,1.706,1.7061,45200000.0
2008-08-28 05:02:00,1.7061,1.70615,1.70605,1.70605,81600000.0
2008-08-28 05:03:00,1.7061,1.7062,1.7059,1.70595,109000000.0
2008-08-28 05:04:00,1.7059,1.70595,1.7057,1.7057,95000000.0
2008-08-28 05:05:00,1.7057,1.706,1.7055,1.7059,126500000.0
2008-08-28 05:06:00,1.7059,1.706,1.7059,1.7059,12000000.0
2008-08-28 05:07:00,1.7059,1.7064,1.7059,1.7062,94400000.0
2008-08-28 05:08:00,1.7062,1.70635,1.7059,1.706,171300000.0
2008-08-28 05:09:00,1.706,1.7062,1.7059,1.7059,147500000.0
2008-08-28 05:10:00,1.706,1.7061,1.7059,1.70595,110900000.0
2008-08-28 05:11:00,1.706,1.7062,1.70585,1.7059,184700000.0
2008-08-28 05:12:00,1.7059,1.706,1.7058,1.7059,58200000.0
2008-08-28 05:13:00,1.7059,1.7061,1.7059,1.7059,46300000.0
2008-08-28 05:14:00,1.7059,1.7061,1.7059,1.7061,21300000.0
2008-08-28 05:15:00,1.7061,1.7061,1.7058,1.7059,37500000.0
2008-08-28 05:16:00,1.7059,1.7061,1.7059,1.7061,37300000.0
2008-08-28 05:17:00,1.70595,1.706,1.70585,1.70595,116500000.0
2008-08-28 05:18:00,1.70595,1.7063,1.70595,1.70615,84900000.0
2008-08-28 05:19:00,1.70615,1.70615,1.706,1.70605,163800000.0
2008-08-28 05:20:00,1.70605,1.7061,1.7058,1.7061,123300000.0
2008-08-28 05:21:00,1.7062,1.7062,1.706,1.706,30400000.0
2008-08-28 05:22:00,1.706,1.706,1.7058,1.7058,108400000.0
2008-08-28 05:23:00,1.70585,1.70605,1.7058,1.7059,100700000.0
2008-08-28 05:24:00,1.70595,1.7063,1.7059,1.70615,293100000.0
2008-08-28 05:25:00,1.7061,1.7063,1.70585,1.7063,198000000.0
2008-08-28 05:26:00,1.7062,1.7065,1.706,1.70635,244800000.0
2008-08-28 05:27:00,1.70635,1.7064,1.70625,1.7064,36800000.0
2008-08-28 05:28:00,1.7064,1.7065,1.70625,1.7064,116100000.0
2008-08-28 05:29:00,1.7064,1.7065,1.7063,1.7064,57500000.0
2008-08-28 05:30:00,1.70635,1.7067,1.70615,1.7066,175700000.0
2008-08-28 05:31:00,1.7066,1.7066,1.7064,1.7065,121600000.0
2008-08-28 05:32:00,1.70645,1.70645,1.7061,1.7061,194200000.0
2008-08-28 05:33:00,1.7061,1.70625,1.7061,1.7062,153400000.0
2008-08-28 05:34:00,1.7062,1.7063,1.70595,1.7063,211500000.0
2008-08-28 05:35:00,1.70635,1.7068,1.70635,1.70665,103000000.0
2008-08-28 05:36:00,1.7066,1.7071,1.7065,1.7071,183700000.0
2008-08-28 05:37:00,1.7071,1.7075,1.7071,1.7074,165800000.0
2008-08-28 05:38:00,1.70735,1.70765,1.707,1.7075,246800000.0
2008-08-28 05:39:00,1.70755,1.7076,1.7071,1.7073,333300000.0
2008-08-28 05:40:00,1.7073,1.7074,1.7072,1.7074,162500000.0
2008-08-28 05:41:00,1.7074,1.7077,1.70735,1.7077,96300000.0
2008-08-28 05:42:00,1.7076,1.7076,1.7072,1.7075,245500000.0
2008-08-28 05:43:00,1.7075,1.70755,1.70745,1.70745,122100000.0
2008-08-28 05:44:00,1.7075,1.7076,1.70745,1.7076,67600000.0
2008-08-28 05:45:00,1.7076,1.7077,1.70725,1.70725,245200000.0
2008-08-28 05:46:00,1.70725,1.70785,1.70725,1.7073,462600000.0
2008-08-28 05:47:00,1.7073,1.70745,1.70715,1.7073,558500000.0
2008-08-28 05:48:00,1.7074,1.70765,1.7073,1.7075,494500000.0
2008-08-28 05:49:00,1.70755,1.70885,1.70755,1.70795,598000000.0
2008-08-28 05:50:00,1.70795,1.70825,1.7075,1.7082,497500000.0
2008-08-28 05:51:00,1.7082,1.7083,1.7081,1.7082,157200000.0
2008-08-28 05:52:00,1.7082,1.70825,1.70785,1.708,352100000.0
2008-08-28 05:53:00,1.708,1.7082,1.70785,1.70795,415400000.0
2008-08-28 05:54:00,1.70795,1.7082,1.70765,1.7081,294000000.0
2008-08-28 05:55:00,1.70815,1.70815,1.7073,1.70765,468300000.0
2008-08-28 05:56:00,1.7076,1.70765,1.7072,1.70755,263400000.0
2008-08-28 05:57:00,1.7075,1.70795,1.7074,1.7077,346600000.0
2008-08-28 05:58:00,1.70775,1.7079,1.70765,1.70785,104500000.0
2008-08-28 05:59:00,1.7079,1.70815,1.70785,1.70815,173000000.0
2008-08-28 06:00:00,1.70815,1.70815,1.7078,1.7081,212600000.0
2008-08-28 06:01:00,1.7081,1.70825,1.7078,1.7078,161100000.0
2008-08-28 06:02:00,1.7078,1.7082,1.7078,1.70815,400600000.0
2008-08-28 06:03:00,1.70815,1.70815,1.70795,1.708,122700000.0
2008-08-28 06:04:00,1.708,1.708,1.70775,1.7078,109000000.0
2008-08-28 06:05:00,1.7078,1.708,1.70765,1.7079,282300000.0
2008-08-28 06:06:00,1.70785,1.70805,1.7077,1.70805,117700000.0
2008-08-28 06:07:00,1.7081,1.7081,1.70805,1.7081,49000000.0
2008-08-28 06:08:00,1.70805,1.70825,1.7074,1.7076,73100000.0
2008-08-28 06:09:00,1.7077,1.70775,1.7074,1.70775,131100000.0
2008-08-28 06:10:00,1.7078,1.7078,1.7073,1.7078,379200000.0
2008-08-28 06:11:00,1.7079,1.7081,1.7078,1.70805,228100000.0
2008-08-28 06:12:00,1.70805,1.70805,1.7076,1.70765,171900000.0
2008-08-28 06:13:00,1.70765,1.70805,1.7076,1.70775,268700000.0
2008-08-28 06:14:00,1.70775,1.7079,1.7073,1.7073,296500000.0
2008-08-28 06:15:00,1.70745,1.7077,1.7074,1.70755,252400000.0
2008-08-28 06:16:00,1.70755,1.7076,1.70715,1.7074,402800000.0
2008-08-28 06:17:00,1.7074,1.7079,1.70715,1.7073,486800000.0
2008-08-28 06:18:00,1.70735,1.70745,1.7071,1.7073,256400000.0
2008-08-28 06:19:00,1.7073,1.70735,1.70685,1.70725,437500000.0
2008-08-28 06:20:00,1.70725,1.7076,1.70725,1.7075,199200000.0
2008-08-28 06:21:00,1.7075,1.7076,1.7068,1.7068,301900000.0
2008-08-28 06:22:00,1.70675,1.70725,1.70595,1.7071,461200000.0
2008-08-28 06:23:00,1.7071,1.70715,1.7068,1.70685,441500000.0
2008-08-28 06:24:00,1.70685,1.707,1.70685,1.707,188900000.0
2008-08-28 06:25:00,1.707,1.707,1.70595,1.7064,488900000.0
2008-08-28 06:26:00,1.7064,1.7065,1.70615,1.70625,317100000.0
2008-08-28 06:27:00,1.7064,1.70645,1.7061,1.70645,317400000.0
2008-08-28 06:28:00,1.70645,1.70705,1.70645,1.70685,354500000.0
2008-08-28 06:29:00,1.70685,1.7071,1.70685,1.7071,174000000.0
2008-08-28 06:30:00,1.7071,1.7071,1.7067,1.7068,267300000.0
2008-08-28 06:31:00,1.7068,1.707,1.70645,1.70665,343700000.0
2008-08-28 06:32:00,1.70665,1.70675,1.70665,1.7067,99700000.0
2008-08-28 06:33:00,1.7067,1.7071,1.7066,1.70685,271000000.0
2008-08-28 06:34:00,1.707,1.707,1.7065,1.70675,326400000.0
2008-08-28 06:35:00,1.70675,1.70685,1.7066,1.7066,216300000.0
2008-08-28 06:36:00,1.7066,1.70685,1.7065,1.7067,433400000.0
2008-08-28 06:37:00,1.7067,1.70685,1.7066,1.7067,209300000.0
2008-08-28 06:38:00,1.7067,1.707,1.70665,1.70685,257700000.0
2008-08-28 06:39:00,1.707,1.7072,1.7069,1.70705,166700000.0
2008-08-28 06:40:00,1.707,1.7072,1.707,1.7071,134300000.0
2008-08-28 06:41:00,1.7071,1.7073,1.707,1.7072,424500000.0
2008-08-28 06:42:00,1.7072,1.7073,1.70705,1.7071,184100000.0
2008-08-28 06:43:00,1.7072,1.7073,1.7067,1.7068,479400000.0
2008-08-28 06:44:00,1.70675,1.7069,1.7064,1.7064,437500000.0
2008-08-28 06:45:00,1.7064,1.7071,1.70635,1.70665,382400000.0
2008-08-28 06:46:00,1.7066,1.7069,1.7064,1.7064,148000000.0
2008-08-28 06:47:00,1.7064,1.7066,1.706,1.7062,83200000.0
2008-08-28 06:48:00,1.7062,1.7065,1.7061,1.7065,177800000.0
2008-08-28 06:49:00,1.7065,1.70665,1.7063,1.7066,90200000.0
2008-08-28 06:50:00,1.7066,1.7066,1.7058,1.70595,125400000.0
2008-08-28 06:51:00,1.7059,1.7062,1.7057,1.706,166100000.0
2008-08-28 06:52:00,1.706,1.706,1.7051,1.7055,127200000.0
2008-08-28 06:53:00,1.70545,1.7061,1.7054,1.7061,80600000.0
2008-08-28 06:54:00,1.7061,1.7061,1.7058,1.7058,14000000.0
2008-08-28 06:55:00,1.706,1.7062,1.7054,1.7058,112800000.0
2008-08-28 06:56:00,1.7058,1.7061,1.7058,1.706,35800000.0
2008-08-28 06:57:00,1.706,1.7062,1.7057,1.7058,67600000.0
2008-08-28 06:58:00,1.7058,1.7059,1.7055,1.7057,129100000.0
2008-08-28 06:59:00,1.7056,1.706,1.7055,1.7058,145100000.0
2008-08-28 07:00:00,1.7058,1.7058,1.7051,1.7057,84200000.0
2008-08-28 07:01:00,1.7057,1.7059,1.70535,1.7059,89300000.0
2008-08-28 07:02:00,1.7059,1.7059,1.70565,1.70575,107800000.0
2008-08-28 07:03:00,1.7056,1.7061,1.7054,1.7054,235400000.0
2008-08-28 07:04:00,1.7054,1.70545,1.7044,1.7049,322400000.0
2008-08-28 07:05:00,1.7049,1.7049,1.704,1.7044,494900000.0
2008-08-28 07:06:00,1.70445,1.7048,1.7043,1.7043,326300000.0
2008-08-28 07:07:00,1.7044,1.7049,1.7044,1.7045,276200000.0
2008-08-28 07:08:00,1.7045,1.70455,1.7042,1.70445,349000000.0
2008-08-28 07:09:00,1.7045,1.7051,1.7042,1.7048,257900000.0
2008-08-28 07:10:00,1.7048,1.7051,1.7045,1.7045,274900000.0
2008-08-28 07:11:00,1.7045,1.7048,1.70425,1.7046,341400000.0
2008-08-28 07:12:00,1.7046,1.7046,1.7043,1.7045,205900000.0
2008-08-28 07:13:00,1.7045,1.7045,1.7039,1.7039,248700000.0
2008-08-28 07:14:00,1.7039,1.7046,1.7039,1.7043,377500000.0
2008-08-28 07:15:00,1.70425,1.7044,1.70385,1.7044,191200000.0
2008-08-28 07:16:00,1.7044,1.70445,1.70375,1.70415,176900000.0
2008-08-28 07:17:00,1.70425,1.7047,1.704,1.704,178200000.0
2008-08-28 07:18:00,1.704,1.70425,1.7035,1.7038,199100000.0
2008-08-28 07:19:00,1.7038,1.7045,1.7037,1.7041,153900000.0
2008-08-28 07:20:00,1.70415,1.7042,1.7036,1.70385,231900000.0
2008-08-28 07:21:00,1.70385,1.70425,1.70375,1.70425,207700000.0
2008-08-28 07:22:00,1.70425,1.70455,1.7042,1.70445,280000000.0
2008-08-28 07:23:00,1.7045,1.70475,1.7043,1.7045,383100000.0
2008-08-28 07:24:00,1.7045,1.7047,1.704,1.70455,194400000.0
2008-08-28 07:25:00,1.70445,1.7047,1.70435,1.7047,198700000.0
2008-08-28 07:26:00,1.7047,1.705,1.70425,1.7049,306800000.0
2008-08-28 07:27:00,1.705,1.7052,1.70405,1.7047,245200000.0
2008-08-28 07:28:00,1.7047,1.7047,1.7042,1.70445,96800000.0
2008-08-28 07:29:00,1.7046,1.7047,1.70445,1.70445,71700000.0
2008-08-28 07:30:00,1.70445,1.7048,1.70425,1.70465,249200000.0
2008-08-28 07:31:00,1.7047,1.705,1.70465,1.7049,104900000.0
2008-08-28 07:32:00,1.7049,1.705,1.7044,1.7045,232300000.0
2008-08-28 07:33:00,1.7045,1.7046,1.70395,1.704,299200000.0
2008-08-28 07:34:00,1.704,1.7043,1.7039,1.704,149500000.0
2008-08-28 07:35:00,1.704,1.7044,1.7039,1.70425,104700000.0
2008-08-28 07:36:00,1.70425,1.705,1.70425,1.7048,226600000.0
2008-08-28 07:37:00,1.7048,1.705,1.704,1.7048,151100000.0
2008-08-28 07:38:00,1.7048,1.7048,1.7041,1.7043,236700000.0
2008-08-28 07:39:00,1.7043,1.7046,1.7041,1.7044,82800000.0
2008-08-28 07:40:00,1.7046,1.7052,1.7044,1.70515,108100000.0
2008-08-28 07:41:00,1.7052,1.7054,1.70485,1.70485,208800000.0
2008-08-28 07:42:00,1.70485,1.7054,1.7046,1.7051,269500000.0
2008-08-28 07:43:00,1.7051,1.7051,1.7044,1.70445,211400000.0
2008-08-28 07:44:00,1.70445,1.70465,1.7042,1.7043,192100000.0
2008-08-28 07:45:00,1.7043,1.70475,1.7038,1.70455,494800000.0
2008-08-28 07:46:00,1.7045,1.70475,1.7045,1.7045,194000000.0
2008-08-28 07:47:00,1.7045,1.7046,1.7041,1.7045,199100000.0
2008-08-28 07:48:00,1.7045,1.705,1.7041,1.7044,536200000.0
2008-08-28 07:49:00,1.7044,1.7047,1.7042,1.7047,297900000.0
2008-08-28 07:50:00,1.7047,1.70475,1.7043,1.7047,406000000.0
2008-08-28 07:51:00,1.70475,1.7052,1.7046,1.705,372100000.0
2008-08-28 07:52:00,1.7049,1.7054,1.7048,1.70485,333600000.0
2008-08-28 07:53:00,1.7049,1.7049,1.7042,1.7042,231100000.0
2008-08-28 07:54:00,1.7041,1.7048,1.7041,1.7044,116200000.0
2008-08-28 07:55:00,1.7044,1.7049,1.7044,1.7046,187200000.0
2008-08-28 07:56:00,1.7046,1.70535,1.7045,1.7049,158500000.0
2008-08-28 07:57:00,1.7049,1.7052,1.7048,1.7048,116300000.0
2008-08-28 07:58:00,1.7048,1.7048,1.7046,1.70465,44400000.0
2008-08-28 07:59:00,1.7047,1.7048,1.7045,1.7046,94800000.0
2008-08-28 08:00:00,1.70465,1.7052,1.7044,1.705,288000000.0
2008-08-28 08:01:00,1.705,1.7052,1.70425,1.70445,559000000.0
2008-08-28 08:02:00,1.70445,1.7048,1.7043,1.7043,134100000.0
2008-08-28 08:03:00,1.70435,1.7048,1.7043,1.7047,175300000.0
2008-08-28 08:04:00,1.7047,1.7047,1.7041,1.7041,275600000.0
2008-08-28 08:05:00,1.70415,1.70415,1.7035,1.70375,173500000.0
2008-08-28 08:06:00,1.7038,1.70405,1.7032,1.7034,643300000.0
2008-08-28 08:07:00,1.7034,1.7034,1.7027,1.70305,506900000.0
2008-08-28 08:08:00,1.70305,1.70335,1.70265,1.70325,596700000.0
2008-08-28 08:09:00,1.70325,1.7033,1.7025,1.70285,425800000.0
2008-08-28 08:10:00,1.70285,1.7032,1.7026,1.7029,714400000.0
2008-08-28 08:11:00,1.7029,1.70345,1.7028,1.70305,589400000.0
2008-08-28 08:12:00,1.70305,1.7033,1.7021,1.70245,556300000.0
2008-08-28 08:13:00,1.70245,1.70265,1.702,1.7024,506200000.0
2008-08-28 08:14:00,1.70245,1.7031,1.70185,1.70195,610000000.0
2008-08-28 08:15:00,1.7019,1.7025,1.7017,1.702,450200000.0
2008-08-28 08:16:00,1.7019,1.703,1.7016,1.7029,501900000.0
2008-08-28 08:17:00,1.70285,1.70305,1.7019,1.7022,618200000.0
2008-08-28 08:18:00,1.7022,1.70235,1.70205,1.70215,381600000.0
2008-08-28 08:19:00,1.70215,1.70275,1.70175,1.70265,550300000.0
2008-08-28 08:20:00,1.70265,1.70315,1.7025,1.70315,380600000.0
2008-08-28 08:21:00,1.70315,1.7034,1.7026,1.703,470400000.0
2008-08-28 08:22:00,1.703,1.70315,1.70275,1.70275,237400000.0
2008-08-28 08:23:00,1.70285,1.7029,1.70255,1.7027,434300000.0
2008-08-28 08:24:00,1.70275,1.7038,1.7027,1.7034,585000000.0
2008-08-28 08:25:00,1.70335,1.70375,1.70305,1.7034,366400000.0
2008-08-28 08:26:00,1.7034,1.7034,1.70315,1.7033,287000000.0
2008-08-28 08:27:00,1.7033,1.70375,1.7028,1.70365,441700000.0
2008-08-28 08:28:00,1.7036,1.7047,1.7036,1.70465,472800000.0
2008-08-28 08:29:00,1.70465,1.70465,1.7043,1.7045,375900000.0
2008-08-28 08:30:00,1.7045,1.70475,1.70415,1.7043,426100000.0
2008-08-28 08:31:00,1.7043,1.70435,1.7041,1.7042,235200000.0
2008-08-28 08:32:00,1.7042,1.7043,1.7041,1.7042,184900000.0
2008-08-28 08:33:00,1.70425,1.7044,1.70415,1.70435,175300000.0
2008-08-28 08:34:00,1.70425,1.7047,1.70425,1.70445,200300000.0
2008-08-28 08:35:00,1.70455,1.7047,1.7041,1.70455,401800000.0
2008-08-28 08:36:00,1.7045,1.70495,1.7045,1.70475,206300000.0
2008-08-28 08:37:00,1.7046,1.7049,1.70455,1.70475,292600000.0
2008-08-28 08:38:00,1.70475,1.705,1.7044,1.7048,229200000.0
2008-08-28 08:39:00,1.7048,1.7049,1.7048,1.7049,85000000.0
2008-08-28 08:40:00,1.705,1.7051,1.7044,1.7048,193000000.0
2008-08-28 08:41:00,1.7048,1.7048,1.7044,1.7046,137900000.0
2008-08-28 08:42:00,1.7046,1.7046,1.7039,1.704,212000000.0
2008-08-28 08:43:00,1.704,1.7047,1.704,1.70425,328200000.0
2008-08-28 08:44:00,1.7043,1.705,1.7042,1.70445,450400000.0
2008-08-28 08:45:00,1.70445,1.7046,1.7043,1.7043,381400000.0
2008-08-28 08:46:00,1.7043,1.7048,1.70395,1.7047,337700000.0
2008-08-28 08:47:00,1.7047,1.7047,1.70425,1.7045,243700000.0
2008-08-28 08:48:00,1.70455,1.705,1.7045,1.7048,125700000.0
2008-08-28 08:49:00,1.7048,1.705,1.7045,1.7047,167200000.0
2008-08-28 08:50:00,1.70455,1.7052,1.7045,1.7052,313200000.0
2008-08-28 08:51:00,1.7053,1.7056,1.705,1.705,197100000.0
2008-08-28 08:52:00,1.705,1.7057,1.705,1.7057,190700000.0
2008-08-28 08:53:00,1.70575,1.7058,1.7051,1.7054,398700000.0
2008-08-28 08:54:00,1.7054,1.7057,1.7051,1.7054,586300000.0
2008-08-28 08:55:00,1.7054,1.7056,1.70515,1.70545,342100000.0
2008-08-28 08:56:00,1.7055,1.7056,1.7052,1.7054,214500000.0
2008-08-28 08:57:00,1.70535,1.7056,1.705,1.705,204600000.0
2008-08-28 08:58:00,1.70505,1.7056,1.70505,1.7054,280100000.0
2008-08-28 08:59:00,1.7054,1.7058,1.70485,1.705,253800000.0
2008-08-28 09:00:00,1.705,1.705,1.70485,1.7049,150100000.0
2008-08-28 09:01:00,1.7049,1.7056,1.7046,1.7055,290500000.0
2008-08-28 09:02:00,1.7056,1.7056,1.70465,1.705,259600000.0
2008-08-28 09:03:00,1.7049,1.705,1.70415,1.7043,258500000.0
2008-08-28 09:04:00,1.70425,1.7044,1.7035,1.7037,196800000.0
2008-08-28 09:05:00,1.7036,1.704,1.7036,1.70375,160900000.0
2008-08-28 09:06:00,1.7038,1.7041,1.7032,1.70365,375200000.0
2008-08-28 09:07:00,1.7037,1.7041,1.7034,1.7036,257900000.0
2008-08-28 09:08:00,1.7036,1.7037,1.7032,1.7035,177900000.0
2008-08-28 09:09:00,1.7035,1.7035,1.7027,1.703,200200000.0
2008-08-28 09:10:00,1.703,1.703,1.7026,1.7027,141500000.0
2008-08-28 09:11:00,1.7027,1.7035,1.7026,1.70315,179800000.0
2008-08-28 09:12:00,1.70315,1.70365,1.70285,1.7034,263800000.0
2008-08-28 09:13:00,1.7034,1.7034,1.7029,1.703,296500000.0
2008-08-28 09:14:00,1.703,1.7031,1.7025,1.7029,259500000.0
2008-08-28 09:15:00,1.7029,1.70355,1.70255,1.7031,449100000.0
2008-08-28 09:16:00,1.70305,1.7037,1.70305,1.7033,187200000.0
2008-08-28 09:17:00,1.7033,1.7037,1.7029,1.7034,271100000.0
2008-08-28 09:18:00,1.7034,1.704,1.703,1.7032,162100000.0
2008-08-28 09:19:00,1.7032,1.7034,1.70275,1.7032,356200000.0
2008-08-28 09:20:00,1.7031,1.7039,1.70295,1.7037,233500000.0
2008-08-28 09:21:00,1.7035,1.7041,1.7034,1.70385,231400000.0
2008-08-28 09:22:00,1.704,1.7042,1.7034,1.7038,363100000.0
2008-08-28 09:23:00,1.7037,1.7039,1.7034,1.7038,213100000.0
2008-08-28 09:24:00,1.7038,1.704,1.7034,1.7037,226500000.0
2008-08-28 09:25:00,1.7037,1.7041,1.7037,1.704,186200000.0
2008-08-28 09:26:00,1.7039,1.7041,1.7038,1.7041,94500000.0
2008-08-28 09:27:00,1.7041,1.7044,1.7038,1.7042,90300000.0
2008-08-28 09:28:00,1.7042,1.7042,1.704,1.704,76300000.0
2008-08-28 09:29:00,1.704,1.7042,1.70345,1.7038,230700000.0
2008-08-28 09:30:00,1.7038,1.7038,1.7031,1.7032,261500000.0
2008-08-28 09:31:00,1.7032,1.7036,1.7032,1.7033,299400000.0
2008-08-28 09:32:00,1.7033,1.7039,1.703,1.7034,244300000.0
2008-08-28 09:33:00,1.7034,1.7036,1.7032,1.7035,181000000.0
2008-08-28 09:34:00,1.7035,1.7052,1.7035,1.7051,328900000.0
2008-08-28 09:35:00,1.70515,1.7052,1.70445,1.7048,364500000.0
2008-08-28 09:36:00,1.70475,1.705,1.7041,1.7048,210100000.0
2008-08-28 09:37:00,1.7048,1.7048,1.7042,1.7043,199500000.0
2008-08-28 09:38:00,1.7044,1.70465,1.704,1.7044,179900000.0
2008-08-28 09:39:00,1.7044,1.7045,1.7038,1.7039,160700000.0
2008-08-28 09:40:00,1.7038,1.704,1.7033,1.7035,232300000.0
2008-08-28 09:41:00,1.7035,1.7041,1.70345,1.7035,266800000.0
2008-08-28 09:42:00,1.7035,1.7038,1.70325,1.7034,215100000.0
2008-08-28 09:43:00,1.7035,1.7036,1.70315,1.70345,166500000.0
2008-08-28 09:44:00,1.70345,1.704,1.7031,1.7035,269400000.0
2008-08-28 09:45:00,1.7036,1.7042,1.7034,1.704,146100000.0
2008-08-28 09:46:00,1.7039,1.7046,1.7037,1.7039,239400000.0
2008-08-28 09:47:00,1.704,1.70425,1.7037,1.7037,141000000.0
2008-08-28 09:48:00,1.7037,1.7046,1.70355,1.7046,216400000.0
2008-08-28 09:49:00,1.7046,1.7048,1.7041,1.7042,568000000.0
2008-08-28 09:50:00,1.7042,1.7047,1.7038,1.7046,201300000.0
2008-08-28 09:51:00,1.7046,1.7046,1.7038,1.7041,283300000.0
2008-08-28 09:52:00,1.7041,1.7051,1.7041,1.7051,124300000.0
2008-08-28 09:53:00,1.7051,1.7053,1.7047,1.7048,208200000.0
2008-08-28 09:54:00,1.7049,1.7052,1.7041,1.7052,272200000.0
2008-08-28 09:55:00,1.7053,1.7057,1.70475,1.7057,371400000.0
2008-08-28 09:56:00,1.7056,1.7057,1.7051,1.7054,247900000.0
2008-08-28 09:57:00,1.7054,1.7057,1.70495,1.7052,191100000.0
2008-08-28 09:58:00,1.7052,1.7054,1.70435,1.7045,147800000.0
2008-08-28 09:59:00,1.7045,1.7047,1.7037,1.7039,116400000.0
2008-08-28 10:00:00,1.7039,1.70455,1.7037,1.7038,149600000.0
2008-08-28 10:01:00,1.7037,1.70425,1.7034,1.7035,215000000.0
2008-08-28 10:02:00,1.7035,1.70385,1.703,1.7034,260800000.0
2008-08-28 10:03:00,1.7034,1.7036,1.7025,1.7029,191300000.0
2008-08-28 10:04:00,1.703,1.7036,1.7029,1.7033,165700000.0
2008-08-28 10:05:00,1.7033,1.704,1.7033,1.7033,172700000.0
2008-08-28 10:06:00,1.7033,1.70355,1.7031,1.70345,84300000.0
2008-08-28 10:07:00,1.7035,1.70375,1.70295,1.7031,209000000.0
2008-08-28 10:08:00,1.7032,1.7034,1.7029,1.7032,333800000.0
2008-08-28 10:09:00,1.7032,1.7038,1.7028,1.7036,194500000.0
2008-08-28 10:10:00,1.7036,1.7041,1.7035,1.7039,138200000.0
2008-08-28 10:11:00,1.7039,1.704,1.7038,1.704,36100000.0
2008-08-28 10:12:00,1.7038,1.704,1.7034,1.7035,182300000.0
2008-08-28 10:13:00,1.7035,1.7039,1.7032,1.7039,93900000.0
2008-08-28 10:14:00,1.7039,1.7044,1.7039,1.7041,125800000.0
2008-08-28 10:15:00,1.7042,1.7043,1.704,1.7043,105300000.0
2008-08-28 10:16:00,1.7042,1.7044,1.704,1.704,75700000.0
2008-08-28 10:17:00,1.704,1.70435,1.7039,1.7042,136700000.0
2008-08-28 10:18:00,1.7043,1.7044,1.704,1.704,82200000.0
2008-08-28 10:19:00,1.704,1.7042,1.7037,1.7042,54800000.0
2008-08-28 10:20:00,1.7041,1.7044,1.7039,1.7043,72100000.0
2008-08-28 10:21:00,1.7043,1.7047,1.7038,1.7047,138400000.0
2008-08-28 10:22:00,1.7047,1.705,1.7042,1.7048,155800000.0
2008-08-28 10:23:00,1.7048,1.7049,1.7044,1.7047,185500000.0
2008-08-28 10:24:00,1.7047,1.7047,1.7045,1.7046,33200000.0
2008-08-28 10:25:00,1.7046,1.7051,1.7046,1.7051,50000000.0
2008-08-28 10:26:00,1.705,1.7052,1.7047,1.7048,124000000.0
2008-08-28 10:27:00,1.7049,1.7051,1.7043,1.7049,175200000.0
2008-08-28 10:28:00,1.7049,1.70555,1.7045,1.70555,94700000.0
2008-08-28 10:29:00,1.7056,1.7058,1.70505,1.7054,226900000.0
2008-08-28 10:30:00,1.7054,1.7058,1.70515,1.7056,137700000.0
2008-08-28 10:31:00,1.7056,1.7057,1.7052,1.7053,119200000.0
2008-08-28 10:32:00,1.7053,1.7056,1.7053,1.7054,67100000.0
2008-08-28 10:33:00,1.7054,1.7059,1.7054,1.7056,109100000.0
2008-08-28 10:34:00,1.7057,1.7062,1.7054,1.706,72100000.0
2008-08-28 10:35:00,1.706,1.7062,1.7058,1.7058,148000000.0
2008-08-28 10:36:00,1.7058,1.7058,1.7054,1.7056,141800000.0
2008-08-28 10:37:00,1.7055,1.7059,1.7054,1.7055,124300000.0
2008-08-28 10:38:00,1.7055,1.7056,1.70535,1.70535,46500000.0
2008-08-28 10:39:00,1.70535,1.7055,1.7049,1.7052,227900000.0
2008-08-28 10:40:00,1.7051,1.7052,1.70485,1.705,252000000.0
2008-08-28 10:41:00,1.705,1.705,1.7046,1.7047,121000000.0
2008-08-28 10:42:00,1.7048,1.705,1.7047,1.7049,92200000.0
2008-08-28 10:43:00,1.7049,1.7051,1.7047,1.7048,123100000.0
2008-08-28 10:44:00,1.7048,1.7048,1.7046,1.7047,67700000.0
2008-08-28 10:45:00,1.7047,1.7048,1.7044,1.7045,70600000.0
2008-08-28 10:46:00,1.7044,1.7046,1.70435,1.7045,88900000.0
2008-08-28 10:47:00,1.7046,1.7048,1.7043,1.7045,220800000.0
2008-08-28 10:48:00,1.7045,1.7047,1.7039,1.7045,356600000.0
2008-08-28 10:49:00,1.7045,1.705,1.7044,1.7048,96700000.0
2008-08-28 10:50:00,1.7048,1.7051,1.7043,1.70445,214800000.0
2008-08-28 10:51:00,1.7043,1.7049,1.7043,1.7044,323200000.0
2008-08-28 10:52:00,1.7044,1.7054,1.7044,1.7053,194400000.0
2008-08-28 10:53:00,1.7053,1.7053,1.7047,1.7049,233600000.0
2008-08-28 10:54:00,1.7048,1.7051,1.7041,1.7041,247700000.0
2008-08-28 10:55:00,1.7041,1.7044,1.7038,1.704,98000000.0
2008-08-28 10:56:00,1.704,1.7044,1.704,1.7043,100000000.0
2008-08-28 10:57:00,1.7043,1.7043,1.704,1.7041,63900000.0
2008-08-28 10:58:00,1.7041,1.7043,1.7037,1.7038,209600000.0
2008-08-28 10:59:00,1.7038,1.7039,1.70325,1.7036,307600000.0
2008-08-28 11:00:00,1.7035,1.7038,1.7034,1.7036,153200000.0
2008-08-28 11:01:00,1.70365,1.7043,1.7036,1.704,174200000.0
2008-08-28 11:02:00,1.704,1.7042,1.704,1.7041,72100000.0
2008-08-28 11:03:00,1.7041,1.7048,1.7041,1.7047,222200000.0
2008-08-28 11:04:00,1.70465,1.7049,1.7044,1.7045,86500000.0
2008-08-28 11:05:00,1.7045,1.7048,1.7043,1.7048,148800000.0
2008-08-28 11:06:00,1.7048,1.7048,1.7045,1.7046,76800000.0
2008-08-28 11:07:00,1.7046,1.7051,1.7045,1.7049,123900000.0
2008-08-28 11:08:00,1.7049,1.7049,1.70425,1.70435,138400000.0
2008-08-28 11:09:00,1.7044,1.70445,1.70415,1.7042,126800000.0
2008-08-28 11:10:00,1.70425,1.7045,1.7042,1.7044,109200000.0
2008-08-28 11:11:00,1.70445,1.7048,1.7041,1.7043,124200000.0
2008-08-28 11:12:00,1.7042,1.7042,1.7039,1.704,95200000.0
2008-08-28 11:13:00,1.704,1.7041,1.7035,1.7036,149500000.0
2008-08-28 11:14:00,1.7037,1.704,1.70275,1.7038,295900000.0
2008-08-28 11:15:00,1.7038,1.7041,1.7037,1.7038,222700000.0
2008-08-28 11:16:00,1.7038,1.7041,1.703,1.704,216200000.0
2008-08-28 11:17:00,1.7041,1.7045,1.70345,1.7035,190000000.0
2008-08-28 11:18:00,1.7036,1.7041,1.7035,1.704,125200000.0
2008-08-28 11:19:00,1.704,1.7046,1.7039,1.7046,291300000.0
2008-08-28 11:20:00,1.7046,1.7046,1.70365,1.7042,203300000.0
2008-08-28 11:21:00,1.7041,1.7042,1.7035,1.7042,165600000.0
2008-08-28 11:22:00,1.7042,1.70435,1.7038,1.7043,268800000.0
2008-08-28 11:23:00,1.7043,1.7048,1.7042,1.7043,205100000.0
2008-08-28 11:24:00,1.7043,1.7044,1.7038,1.70385,300200000.0
2008-08-28 11:25:00,1.70385,1.7041,1.70385,1.7041,56800000.0
2008-08-28 11:26:00,1.7041,1.7045,1.7039,1.7042,111200000.0
2008-08-28 11:27:00,1.7043,1.7047,1.7041,1.7045,171800000.0
2008-08-28 11:28:00,1.7045,1.7048,1.704,1.7044,395500000.0
2008-08-28 11:29:00,1.7044,1.7044,1.7037,1.7042,128800000.0
2008-08-28 11:30:00,1.7042,1.7044,1.7036,1.7039,123800000.0
2008-08-28 11:31:00,1.7039,1.7043,1.7035,1.7041,241700000.0
2008-08-28 11:32:00,1.7041,1.7043,1.704,1.7042,76000000.0
2008-08-28 11:33:00,1.7042,1.7044,1.704,1.704,154000000.0
2008-08-28 11:34:00,1.7041,1.7041,1.7035,1.7035,210400000.0
2008-08-28 11:35:00,1.7035,1.7042,1.7033,1.704,142400000.0
2008-08-28 11:36:00,1.704,1.7044,1.7039,1.704,109800000.0
2008-08-28 11:37:00,1.7041,1.7048,1.704,1.70445,140100000.0
2008-08-28 11:38:00,1.7044,1.7048,1.7041,1.7041,179000000.0
2008-08-28 11:39:00,1.7041,1.7043,1.7036,1.7036,191600000.0
2008-08-28 11:40:00,1.70365,1.7038,1.7036,1.7038,126200000.0
2008-08-28 11:41:00,1.7038,1.7042,1.7037,1.7041,176100000.0
2008-08-28 11:42:00,1.7041,1.7042,1.70335,1.7035,304300000.0
2008-08-28 11:43:00,1.7034,1.7038,1.7033,1.7033,137100000.0
2008-08-28 11:44:00,1.7033,1.7037,1.7032,1.7034,180700000.0
2008-08-28 11:45:00,1.7034,1.7042,1.7034,1.7041,81400000.0
2008-08-28 11:46:00,1.7041,1.7042,1.70395,1.70405,115500000.0
2008-08-28 11:47:00,1.7041,1.7043,1.7038,1.7041,218700000.0
2008-08-28 11:48:00,1.70415,1.70415,1.7031,1.7035,441600000.0
2008-08-28 11:49:00,1.7035,1.7044,1.70325,1.70325,218800000.0
2008-08-28 11:50:00,1.7033,1.70405,1.7032,1.7035,156200000.0
2008-08-28 11:51:00,1.7035,1.70405,1.7035,1.70405,157200000.0
2008-08-28 11:52:00,1.70405,1.7041,1.7037,1.7037,60200000.0
2008-08-28 11:53:00,1.7037,1.7039,1.7036,1.7036,80900000.0
2008-08-28 11:54:00,1.7036,1.7041,1.70355,1.7039,95900000.0
2008-08-28 11:55:00,1.704,1.7041,1.7038,1.7039,66600000.0
2008-08-28 11:56:00,1.7039,1.70445,1.7039,1.70435,119900000.0
2008-08-28 11:57:00,1.70445,1.70445,1.704,1.7042,123000000.0
2008-08-28 11:58:00,1.7042,1.7044,1.7041,1.7044,69100000.0
2008-08-28 11:59:00,1.7043,1.7049,1.704,1.7049,208300000.0
2008-08-28 12:00:00,1.7049,1.705,1.7044,1.7046,233300000.0
2008-08-28 12:01:00,1.70455,1.705,1.7045,1.705,204900000.0
2008-08-28 12:02:00,1.7049,1.7051,1.7047,1.7048,56400000.0
2008-08-28 12:03:00,1.7048,1.7048,1.7042,1.7044,64100000.0
2008-08-28 12:04:00,1.7044,1.7049,1.7043,1.7047,171600000.0
2008-08-28 12:05:00,1.7047,1.7048,1.7043,1.7044,143300000.0
2008-08-28 12:06:00,1.7044,1.7046,1.7042,1.7043,92100000.0
2008-08-28 12:07:00,1.7043,1.7046,1.7042,1.7045,109400000.0
2008-08-28 12:08:00,1.70465,1.7049,1.7044,1.7044,94800000.0
2008-08-28 12:09:00,1.7044,1.7047,1.7043,1.7045,130400000.0
2008-08-28 12:10:00,1.7046,1.7046,1.7043,1.7043,45500000.0
2008-08-28 12:11:00,1.7043,1.70455,1.704,1.70445,164800000.0
2008-08-28 12:12:00,1.7044,1.7046,1.7041,1.7043,144600000.0
2008-08-28 12:13:00,1.7042,1.7043,1.70365,1.70405,151400000.0
2008-08-28 12:14:00,1.70405,1.7046,1.7039,1.7044,83000000.0
2008-08-28 12:15:00,1.7044,1.7046,1.7041,1.7043,287900000.0
2008-08-28 12:16:00,1.7044,1.7044,1.7041,1.7042,143100000.0
2008-08-28 12:17:00,1.70425,1.7046,1.7041,1.7045,316400000.0
2008-08-28 12:18:00,1.7045,1.7046,1.7045,1.7045,10000000.0
2008-08-28 12:19:00,1.7046,1.7049,1.7044,1.7045,80700000.0
2008-08-28 12:20:00,1.7044,1.705,1.7044,1.7048,129400000.0
2008-08-28 12:21:00,1.7048,1.70515,1.7047,1.7051,189700000.0
2008-08-28 12:22:00,1.7051,1.7054,1.7049,1.7049,228100000.0
2008-08-28 12:23:00,1.7048,1.7052,1.7048,1.705,146100000.0
2008-08-28 12:24:00,1.7049,1.7051,1.7049,1.705,69600000.0
2008-08-28 12:25:00,1.705,1.7052,1.7048,1.7052,139700000.0
2008-08-28 12:26:00,1.7052,1.7054,1.7051,1.7052,153400000.0
2008-08-28 12:27:00,1.7052,1.7053,1.7052,1.7052,63400000.0
2008-08-28 12:28:00,1.7052,1.7052,1.7047,1.7049,180300000.0
2008-08-28 12:29:00,1.7049,1.705,1.7048,1.7048,93600000.0
2008-08-28 12:30:00,1.7048,1.7051,1.7045,1.705,129100000.0
2008-08-28 12:31:00,1.705,1.705,1.70485,1.705,49100000.0
2008-08-28 12:32:00,1.7049,1.7049,1.7046,1.7048,108800000.0
2008-08-28 12:33:00,1.7047,1.7049,1.7045,1.7048,159200000.0
2008-08-28 12:34:00,1.7048,1.7049,1.7046,1.7047,115600000.0
2008-08-28 12:35:00,1.7047,1.7048,1.7044,1.7047,78500000.0
2008-08-28 12:36:00,1.7047,1.7047,1.7045,1.7046,101100000.0
2008-08-28 12:37:00,1.7046,1.7046,1.7043,1.7045,54800000.0
2008-08-28 12:38:00,1.7045,1.7048,1.7045,1.7047,67200000.0
2008-08-28 12:39:00,1.7047,1.7049,1.7046,1.7048,85800000.0
2008-08-28 12:40:00,1.7048,1.705,1.7047,1.7049,79400000.0
2008-08-28 12:41:00,1.7049,1.7051,1.7049,1.7051,51300000.0
2008-08-28 12:42:00,1.705,1.7052,1.7049,1.705,75700000.0
2008-08-28 12:43:00,1.705,1.7052,1.705,1.7051,74700000.0
2008-08-28 12:44:00,1.7051,1.7054,1.7051,1.7053,187000000.0
2008-08-28 12:45:00,1.7052,1.7053,1.7051,1.7052,65500000.0
2008-08-28 12:46:00,1.7052,1.7052,1.7049,1.7051,282700000.0
2008-08-28 12:47:00,1.7051,1.7052,1.7048,1.7049,215700000.0
2008-08-28 12:48:00,1.7049,1.7053,1.7049,1.7051,111400000.0
2008-08-28 12:49:00,1.705,1.7052,1.7048,1.7048,119300000.0
2008-08-28 12:50:00,1.7048,1.7051,1.7047,1.7048,82000000.0
2008-08-28 12:51:00,1.7048,1.7051,1.7043,1.7049,211800000.0
2008-08-28 12:52:00,1.7049,1.7049,1.7048,1.7048,51500000.0
2008-08-28 12:53:00,1.7048,1.7048,1.7043,1.7043,231900000.0
2008-08-28 12:54:00,1.7044,1.7045,1.7041,1.7041,101100000.0
2008-08-28 12:55:00,1.7041,1.7041,1.7035,1.7039,235100000.0
2008-08-28 12:56:00,1.704,1.704,1.7037,1.704,141100000.0
2008-08-28 12:57:00,1.704,1.7042,1.7038,1.7041,211900000.0
2008-08-28 12:58:00,1.7041,1.7042,1.7038,1.7041,129300000.0
2008-08-28 12:59:00,1.704,1.7046,1.70365,1.7046,195100000.0
2008-08-28 13:00:00,1.7046,1.7047,1.70415,1.7044,208100000.0
2008-08-28 13:01:00,1.70455,1.7056,1.70455,1.7051,291200000.0
2008-08-28 13:02:00,1.70515,1.7054,1.7048,1.7054,179000000.0
2008-08-28 13:03:00,1.7052,1.7052,1.7046,1.7049,118600000.0
2008-08-28 13:04:00,1.7049,1.7051,1.7049,1.7051,61900000.0
2008-08-28 13:05:00,1.7051,1.7053,1.705,1.7051,226200000.0
2008-08-28 13:06:00,1.7051,1.70555,1.7048,1.7052,208200000.0
2008-08-28 13:07:00,1.7052,1.7053,1.7044,1.7052,97100000.0
2008-08-28 13:08:00,1.70515,1.70515,1.7047,1.7047,73500000.0
2008-08-28 13:09:00,1.7047,1.7049,1.7046,1.7048,151600000.0
2008-08-28 13:10:00,1.7048,1.7051,1.7047,1.7049,75000000.0
2008-08-28 13:11:00,1.7049,1.7052,1.7047,1.7048,138200000.0
2008-08-28 13:12:00,1.7049,1.7052,1.7046,1.70485,150100000.0
2008-08-28 13:13:00,1.7048,1.7051,1.7048,1.7051,41900000.0
2008-08-28 13:14:00,1.7052,1.7055,1.705,1.7054,89600000.0
2008-08-28 13:15:00,1.70545,1.7056,1.7049,1.705,88500000.0
2008-08-28 13:16:00,1.7049,1.7049,1.7044,1.7046,128900000.0
2008-08-28 13:17:00,1.7045,1.7048,1.7044,1.7044,97700000.0
2008-08-28 13:18:00,1.7045,1.7046,1.7041,1.7045,174500000.0
2008-08-28 13:19:00,1.7045,1.7045,1.7041,1.7042,127100000.0
2008-08-28 13:20:00,1.7042,1.7048,1.7042,1.7046,106000000.0
2008-08-28 13:21:00,1.7047,1.7047,1.7044,1.7044,39400000.0
2008-08-28 13:22:00,1.7043,1.70435,1.7039,1.704,64100000.0
2008-08-28 13:23:00,1.704,1.704,1.7039,1.704,12300000.0
2008-08-28 13:24:00,1.704,1.7042,1.7038,1.7039,50200000.0
2008-08-28 13:25:00,1.7039,1.704,1.7038,1.7039,50900000.0
2008-08-28 13:26:00,1.7039,1.704,1.7036,1.7039,84900000.0
2008-08-28 13:27:00,1.7039,1.704,1.7037,1.7039,181200000.0
2008-08-28 13:28:00,1.7039,1.7041,1.7036,1.7038,222300000.0
2008-08-28 13:29:00,1.7038,1.7038,1.7033,1.7034,168900000.0
2008-08-28 13:30:00,1.7033,1.7037,1.703,1.7037,145600000.0
2008-08-28 13:31:00,1.7037,1.7039,1.7035,1.7039,87800000.0
2008-08-28 13:32:00,1.7039,1.7041,1.7037,1.704,51300000.0
2008-08-28 13:33:00,1.704,1.7043,1.704,1.7042,89400000.0
2008-08-28 13:34:00,1.7043,1.70435,1.704,1.70435,55200000.0
2008-08-28 13:35:00,1.7044,1.7046,1.7042,1.7042,139000000.0
2008-08-28 13:36:00,1.70425,1.7044,1.7042,1.7043,73400000.0
2008-08-28 13:37:00,1.7044,1.7045,1.7034,1.7037,106200000.0
2008-08-28 13:38:00,1.7037,1.704,1.7034,1.704,38900000.0
2008-08-28 13:39:00,1.7039,1.7039,1.7032,1.7034,212500000.0
2008-08-28 13:40:00,1.7035,1.7037,1.703,1.7036,188200000.0
2008-08-28 13:41:00,1.7036,1.704,1.7036,1.7038,226700000.0
2008-08-28 13:42:00,1.7038,1.7042,1.7035,1.7037,171600000.0
2008-08-28 13:43:00,1.7037,1.7041,1.7036,1.7037,175300000.0
2008-08-28 13:44:00,1.7037,1.704,1.70345,1.7037,169700000.0
2008-08-28 13:45:00,1.7037,1.7041,1.7036,1.7036,192800000.0
2008-08-28 13:46:00,1.7036,1.7039,1.7035,1.7037,153700000.0
2008-08-28 13:47:00,1.7037,1.7039,1.7035,1.7038,118600000.0
2008-08-28 13:48:00,1.7037,1.704,1.7035,1.7039,156400000.0
2008-08-28 13:49:00,1.704,1.70455,1.7038,1.7044,221300000.0
2008-08-28 13:50:00,1.7044,1.7045,1.70385,1.7043,164000000.0
2008-08-28 13:51:00,1.7043,1.70465,1.70405,1.70465,246600000.0
2008-08-28 13:52:00,1.7046,1.7049,1.70405,1.7042,230300000.0
2008-08-28 13:53:00,1.7042,1.7042,1.7038,1.7039,168500000.0
2008-08-28 13:54:00,1.704,1.7044,1.7039,1.7042,239000000.0
2008-08-28 13:55:00,1.7042,1.7045,1.7042,1.7042,224800000.0
2008-08-28 13:56:00,1.7043,1.7044,1.7039,1.7043,253600000.0
2008-08-28 13:57:00,1.7043,1.7047,1.7039,1.7043,144000000.0
2008-08-28 13:58:00,1.7043,1.7047,1.70405,1.7042,138400000.0
2008-08-28 13:59:00,1.70425,1.7047,1.70425,1.7044,74400000.0
2008-08-28 14:00:00,1.7044,1.7046,1.7042,1.7044,98500000.0
2008-08-28 14:01:00,1.7045,1.7049,1.70435,1.7047,175600000.0
2008-08-28 14:02:00,1.7046,1.7052,1.7044,1.7047,228400000.0
2008-08-28 14:03:00,1.7047,1.7048,1.7043,1.7045,208100000.0
2008-08-28 14:04:00,1.7046,1.7047,1.704,1.7043,128400000.0
2008-08-28 14:05:00,1.7043,1.7046,1.7041,1.7042,230000000.0
2008-08-28 14:06:00,1.7042,1.7048,1.7041,1.7041,102700000.0
2008-08-28 14:07:00,1.7041,1.7045,1.7041,1.7043,98400000.0
2008-08-28 14:08:00,1.7043,1.7047,1.7042,1.7046,124000000.0
2008-08-28 14:09:00,1.7046,1.7047,1.7044,1.7044,149300000.0
2008-08-28 14:10:00,1.7044,1.7051,1.7044,1.7051,175300000.0
2008-08-28 14:11:00,1.7049,1.7051,1.7045,1.7045,59300000.0
2008-08-28 14:12:00,1.70465,1.7048,1.7043,1.7044,116600000.0
2008-08-28 14:13:00,1.7043,1.7047,1.7042,1.7046,137500000.0
2008-08-28 14:14:00,1.70475,1.7049,1.7041,1.7045,136900000.0
2008-08-28 14:15:00,1.7045,1.7047,1.7042,1.7044,191300000.0
2008-08-28 14:16:00,1.7044,1.7046,1.7044,1.7044,130700000.0
2008-08-28 14:17:00,1.7044,1.7045,1.7036,1.7038,215600000.0
2008-08-28 14:18:00,1.7037,1.7041,1.7037,1.7038,75100000.0
2008-08-28 14:19:00,1.7038,1.7041,1.7038,1.7041,126300000.0
2008-08-28 14:20:00,1.7042,1.7043,1.70405,1.7041,163000000.0
2008-08-28 14:21:00,1.7041,1.7041,1.7035,1.7037,201000000.0
2008-08-28 14:22:00,1.7036,1.7039,1.703,1.7034,221200000.0
2008-08-28 14:23:00,1.7034,1.7041,1.7029,1.7035,283700000.0
2008-08-28 14:24:00,1.7035,1.7041,1.7031,1.7035,281400000.0
2008-08-28 14:25:00,1.7035,1.7039,1.7034,1.7039,118400000.0
2008-08-28 14:26:00,1.7039,1.7041,1.7032,1.7033,437100000.0
2008-08-28 14:27:00,1.7034,1.7039,1.70325,1.7039,246600000.0
2008-08-28 14:28:00,1.7039,1.7041,1.7032,1.7033,249600000.0
2008-08-28 14:29:00,1.7034,1.7034,1.702,1.7023,268800000.0
2008-08-28 14:30:00,1.70225,1.7043,1.69935,1.70355,228100000.0
2008-08-28 14:31:00,1.70355,1.7053,1.7017,1.7048,450999999.0
2008-08-28 14:32:00,1.70495,1.7054,1.70415,1.705,522000000.0
2008-08-28 14:33:00,1.705,1.7057,1.7046,1.7051,349800000.0
2008-08-28 14:34:00,1.7053,1.7063,1.7051,1.70555,335800000.0
2008-08-28 14:35:00,1.70545,1.7059,1.705,1.7052,470900000.0
2008-08-28 14:36:00,1.7053,1.7056,1.7047,1.7051,417000000.0
2008-08-28 14:37:00,1.7051,1.7055,1.7045,1.7054,335600000.0
2008-08-28 14:38:00,1.7055,1.7056,1.70455,1.7047,348300000.0
2008-08-28 14:39:00,1.7047,1.7049,1.70455,1.7047,310700000.0
2008-08-28 14:40:00,1.7047,1.7052,1.7041,1.7046,310100000.0
2008-08-28 14:41:00,1.7046,1.7056,1.7043,1.7054,350000000.0
2008-08-28 14:42:00,1.7054,1.7055,1.7047,1.7048,173900000.0
2008-08-28 14:43:00,1.7047,1.7057,1.7046,1.7052,355200000.0
2008-08-28 14:44:00,1.7052,1.7056,1.7049,1.7056,253500000.0
2008-08-28 14:45:00,1.7057,1.7058,1.70485,1.7051,186900000.0
2008-08-28 14:46:00,1.7052,1.7058,1.7047,1.7048,357400000.0
2008-08-28 14:47:00,1.7047,1.7052,1.7047,1.7052,123400000.0
2008-08-28 14:48:00,1.7052,1.7053,1.70465,1.7048,295200000.0
2008-08-28 14:49:00,1.7048,1.7055,1.7048,1.7048,199200000.0
2008-08-28 14:50:00,1.7048,1.7051,1.7045,1.705,202100000.0
2008-08-28 14:51:00,1.7049,1.7052,1.7045,1.70465,309600000.0
2008-08-28 14:52:00,1.7047,1.7057,1.7046,1.7053,488800000.0
2008-08-28 14:53:00,1.7052,1.7056,1.7051,1.7052,522100000.0
2008-08-28 14:54:00,1.70515,1.7055,1.70495,1.70505,384500000.0
2008-08-28 14:55:00,1.70505,1.7057,1.7049,1.7055,368800000.0
2008-08-28 14:56:00,1.7055,1.7056,1.70495,1.7055,381600000.0
2008-08-28 14:57:00,1.70555,1.70585,1.7054,1.70575,477800000.0
2008-08-28 14:58:00,1.70575,1.70625,1.7056,1.70595,439700000.0
2008-08-28 14:59:00,1.70595,1.7065,1.7058,1.7059,463800000.0
2008-08-28 15:00:00,1.70595,1.7061,1.7056,1.7058,582300000.0
2008-08-28 15:01:00,1.7059,1.706,1.7054,1.70595,381600000.0
2008-08-28 15:02:00,1.7061,1.7062,1.7057,1.7058,496900000.0
2008-08-28 15:03:00,1.7057,1.706,1.70505,1.70535,563700000.0
2008-08-28 15:04:00,1.70535,1.7056,1.705,1.70515,595000000.0
2008-08-28 15:05:00,1.70515,1.7054,1.70485,1.70485,584400000.0
2008-08-28 15:06:00,1.70495,1.70565,1.70485,1.70525,820500000.0
2008-08-28 15:07:00,1.7053,1.7053,1.70415,1.7042,729000000.0
2008-08-28 15:08:00,1.70425,1.70425,1.70355,1.70365,354400000.0
2008-08-28 15:09:00,1.70365,1.7042,1.7034,1.70365,637799998.0
2008-08-28 15:10:00,1.7037,1.70405,1.70275,1.7034,645400000.0
2008-08-28 15:11:00,1.7034,1.70385,1.70305,1.7035,696500000.0
2008-08-28 15:12:00,1.7033,1.70375,1.7028,1.70345,227100000.0
2008-08-28 15:13:00,1.7035,1.704,1.70285,1.7029,538500000.0
2008-08-28 15:14:00,1.7029,1.70355,1.70205,1.7022,805300000.0
2008-08-28 15:15:00,1.7023,1.7033,1.7022,1.70275,427100000.0
2008-08-28 15:16:00,1.70275,1.7033,1.70255,1.7033,402400000.0
2008-08-28 15:17:00,1.7033,1.7038,1.7028,1.70295,406600000.0
2008-08-28 15:18:00,1.703,1.7032,1.7026,1.70315,463300000.0
2008-08-28 15:19:00,1.7031,1.7037,1.7031,1.70365,378700000.0
2008-08-28 15:20:00,1.7036,1.7039,1.7034,1.7036,371900000.0
2008-08-28 15:21:00,1.7036,1.70385,1.70325,1.7038,340900000.0
2008-08-28 15:22:00,1.7039,1.7042,1.7033,1.7039,456600000.0
2008-08-28 15:23:00,1.704,1.7048,1.7037,1.7037,555300000.0
2008-08-28 15:24:00,1.70355,1.7044,1.70355,1.7042,442300000.0
2008-08-28 15:25:00,1.7042,1.7045,1.70345,1.7042,348000000.0
2008-08-28 15:26:00,1.7042,1.70445,1.7035,1.70415,130100000.0
2008-08-28 15:27:00,1.70415,1.7043,1.70325,1.70365,140100000.0
2008-08-28 15:28:00,1.7037,1.70385,1.7031,1.7033,375800000.0
2008-08-28 15:29:00,1.7033,1.7037,1.70305,1.7035,567000000.0
2008-08-28 15:30:00,1.7033,1.7033,1.7026,1.7029,596600000.0
2008-08-28 15:31:00,1.70285,1.70345,1.70265,1.70265,510500000.0
2008-08-28 15:32:00,1.7026,1.7037,1.7023,1.7036,553300000.0
2008-08-28 15:33:00,1.70355,1.7039,1.7031,1.7033,503000000.0
2008-08-28 15:34:00,1.7033,1.7035,1.7028,1.7031,486800000.0
2008-08-28 15:35:00,1.7031,1.70315,1.7026,1.70295,486600000.0
2008-08-28 15:36:00,1.703,1.70325,1.7025,1.70275,296400000.0
2008-08-28 15:37:00,1.7027,1.70335,1.70255,1.70335,233100000.0
2008-08-28 15:38:00,1.70335,1.70355,1.703,1.7031,388100000.0
2008-08-28 15:39:00,1.7031,1.7031,1.70235,1.7027,574600000.0
2008-08-28 15:40:00,1.7027,1.7032,1.70235,1.70265,722400000.0
2008-08-28 15:41:00,1.70265,1.703,1.7025,1.7028,595900000.0
2008-08-28 15:42:00,1.70285,1.703,1.70255,1.7028,525900000.0
2008-08-28 15:43:00,1.7028,1.7034,1.7027,1.7029,560800000.0
2008-08-28 15:44:00,1.703,1.70315,1.70285,1.703,280600000.0
2008-08-28 15:45:00,1.703,1.7034,1.7029,1.70325,344700000.0
2008-08-28 15:46:00,1.7034,1.7038,1.7029,1.7036,375400000.0
2008-08-28 15:47:00,1.7037,1.7039,1.70275,1.7028,478700000.0
2008-08-28 15:48:00,1.7029,1.70375,1.7029,1.70345,283300000.0
2008-08-28 15:49:00,1.7035,1.7039,1.7029,1.7033,615800000.0
2008-08-28 15:50:00,1.7033,1.70345,1.7028,1.703,335600000.0
2008-08-28 15:51:00,1.7032,1.70365,1.7028,1.70305,273500000.0
2008-08-28 15:52:00,1.7031,1.7034,1.70265,1.7033,388800000.0
2008-08-28 15:53:00,1.7033,1.70335,1.70285,1.70285,238400000.0
2008-08-28 15:54:00,1.70295,1.7036,1.7027,1.7035,257800000.0
2008-08-28 15:55:00,1.7036,1.7037,1.7032,1.70335,346100000.0
2008-08-28 15:56:00,1.70335,1.7041,1.70335,1.7036,384600000.0
2008-08-28 15:57:00,1.7036,1.7039,1.70315,1.7037,473700000.0
2008-08-28 15:58:00,1.70355,1.7041,1.7035,1.7041,507400000.0
2008-08-28 15:59:00,1.7041,1.70455,1.70405,1.7043,319200000.0
2008-08-28 16:00:00,1.7043,1.70495,1.70395,1.7048,314000000.0
2008-08-28 16:01:00,1.7048,1.7054,1.7048,1.7053,259300000.0
2008-08-28 16:02:00,1.7054,1.70565,1.7052,1.7052,204400000.0
2008-08-28 16:03:00,1.7051,1.70555,1.70505,1.7054,172300000.0
2008-08-28 16:04:00,1.7053,1.7054,1.70495,1.7053,279800000.0
2008-08-28 16:05:00,1.70525,1.7057,1.7046,1.7051,423600001.0
2008-08-28 16:06:00,1.70515,1.70555,1.70455,1.70495,189000000.0
2008-08-28 16:07:00,1.7051,1.7052,1.7047,1.70505,191700000.0
2008-08-28 16:08:00,1.70505,1.7056,1.7048,1.7053,180200000.0
2008-08-28 16:09:00,1.7053,1.70575,1.70495,1.70525,445800000.0
2008-08-28 16:10:00,1.70525,1.7053,1.70495,1.7052,154000000.0
2008-08-28 16:11:00,1.7052,1.7054,1.70455,1.70535,301300000.0
2008-08-28 16:12:00,1.70535,1.7054,1.70485,1.7051,145900000.0
2008-08-28 16:13:00,1.7051,1.7054,1.7049,1.70505,157000000.0
2008-08-28 16:14:00,1.70505,1.7054,1.70485,1.70505,330100000.0
2008-08-28 16:15:00,1.70505,1.70585,1.7047,1.7054,450700000.0
2008-08-28 16:16:00,1.7053,1.7059,1.7051,1.7058,337700000.0
2008-08-28 16:17:00,1.7058,1.7058,1.7049,1.70555,570800000.0
2008-08-28 16:18:00,1.70555,1.70675,1.7053,1.70625,305500000.0
2008-08-28 16:19:00,1.70615,1.7071,1.70615,1.70675,518400000.0
2008-08-28 16:20:00,1.70685,1.7072,1.70655,1.7072,394200000.0
2008-08-28 16:21:00,1.7072,1.7078,1.7068,1.7075,342600000.0
2008-08-28 16:22:00,1.70765,1.7078,1.707,1.70755,292500000.0
2008-08-28 16:23:00,1.7075,1.7076,1.7069,1.7072,179500000.0
2008-08-28 16:24:00,1.7072,1.7072,1.7062,1.70655,395300000.0
2008-08-28 16:25:00,1.7068,1.70685,1.70595,1.7061,398600000.0
2008-08-28 16:26:00,1.7061,1.7065,1.7059,1.70635,490400000.0
2008-08-28 16:27:00,1.70635,1.7067,1.7059,1.7061,320900000.0
2008-08-28 16:28:00,1.7061,1.7063,1.70525,1.70625,456100000.0
2008-08-28 16:29:00,1.7062,1.7065,1.7059,1.7061,288500000.0
2008-08-28 16:30:00,1.7061,1.7064,1.70595,1.7061,248500000.0
2008-08-28 16:31:00,1.70615,1.70635,1.706,1.70615,237500000.0
2008-08-28 16:32:00,1.70615,1.7064,1.7058,1.7064,344400000.0
2008-08-28 16:33:00,1.70625,1.7064,1.70515,1.70515,349400000.0
2008-08-28 16:34:00,1.7052,1.7054,1.70405,1.7051,375400000.0
2008-08-28 16:35:00,1.705,1.70525,1.7041,1.7043,276900000.0
2008-08-28 16:36:00,1.7044,1.7046,1.70415,1.70425,316900000.0
2008-08-28 16:37:00,1.70425,1.70445,1.70395,1.7044,288400000.0
2008-08-28 16:38:00,1.70445,1.7047,1.7041,1.7044,374700000.0
2008-08-28 16:39:00,1.7044,1.7044,1.704,1.70415,331300000.0
2008-08-28 16:40:00,1.7042,1.70435,1.7035,1.704,392300000.0
2008-08-28 16:41:00,1.704,1.704,1.7035,1.7037,287700000.0
2008-08-28 16:42:00,1.7037,1.70435,1.7034,1.7041,271000000.0
2008-08-28 16:43:00,1.70405,1.70415,1.70325,1.7033,431100000.0
2008-08-28 16:44:00,1.70325,1.70395,1.7027,1.7029,525700000.0
2008-08-28 16:45:00,1.7029,1.7039,1.7028,1.7033,331300000.0
2008-08-28 16:46:00,1.7033,1.7035,1.7027,1.7031,304900000.0
2008-08-28 16:47:00,1.7031,1.7039,1.703,1.7037,176200000.0
2008-08-28 16:48:00,1.7037,1.704,1.70345,1.70395,536600000.0
2008-08-28 16:49:00,1.70395,1.7042,1.70345,1.7042,229100000.0
2008-08-28 16:50:00,1.7042,1.7044,1.7037,1.7037,346600000.0
2008-08-28 16:51:00,1.7037,1.7042,1.7036,1.7041,430100000.0
2008-08-28 16:52:00,1.7041,1.70475,1.7039,1.7045,397600000.0
2008-08-28 16:53:00,1.70455,1.7047,1.70355,1.70375,547000000.0
2008-08-28 16:54:00,1.70375,1.7048,1.70365,1.70455,589000000.0
2008-08-28 16:55:00,1.7046,1.7046,1.70365,1.70375,483700000.0
2008-08-28 16:56:00,1.7038,1.704,1.70335,1.7038,495300000.0
2008-08-28 16:57:00,1.7038,1.7038,1.7024,1.7027,600100000.0
2008-08-28 16:58:00,1.7027,1.703,1.7019,1.702,626200000.0
2008-08-28 16:59:00,1.7021,1.7025,1.70065,1.7013,570800000.0
2008-08-28 17:00:00,1.7013,1.7016,1.70085,1.7011,490500000.0
2008-08-28 17:01:00,1.70105,1.7014,1.701,1.7011,270800000.0
2008-08-28 17:02:00,1.7011,1.7014,1.7003,1.7006,201300000.0
2008-08-28 17:03:00,1.70065,1.7011,1.7003,1.7008,263600000.0
2008-08-28 17:04:00,1.7007,1.7013,1.6996,1.7009,324000000.0
2008-08-28 17:05:00,1.7009,1.7011,1.70045,1.7008,598100000.0
2008-08-28 17:06:00,1.7009,1.7016,1.7007,1.7012,344200000.0
2008-08-28 17:07:00,1.7012,1.7015,1.70065,1.701,441200000.0
2008-08-28 17:08:00,1.701,1.7015,1.70095,1.7012,425800000.0
2008-08-28 17:09:00,1.7011,1.7014,1.7006,1.7011,436100000.0
2008-08-28 17:10:00,1.7011,1.70135,1.70075,1.70125,495700000.0
2008-08-28 17:11:00,1.7013,1.7013,1.7007,1.7011,381500000.0
2008-08-28 17:12:00,1.70105,1.70105,1.70065,1.7008,304800000.0
2008-08-28 17:13:00,1.7007,1.7012,1.7007,1.7008,171700000.0
2008-08-28 17:14:00,1.7008,1.7014,1.7008,1.7013,318400000.0
2008-08-28 17:15:00,1.7013,1.7015,1.7012,1.70125,240800000.0
2008-08-28 17:16:00,1.70125,1.7015,1.70125,1.70125,205400000.0
2008-08-28 17:17:00,1.70125,1.7014,1.7012,1.70125,216600000.0
2008-08-28 17:18:00,1.70125,1.70225,1.70125,1.70225,392300000.0
2008-08-28 17:19:00,1.70225,1.7024,1.70145,1.7021,709500000.0
2008-08-28 17:20:00,1.7019,1.7024,1.7017,1.70175,389700000.0
2008-08-28 17:21:00,1.70175,1.7027,1.70165,1.70245,295700000.0
2008-08-28 17:22:00,1.70235,1.7026,1.7011,1.7011,598800000.0
2008-08-28 17:23:00,1.7011,1.7018,1.701,1.70135,597800000.0
2008-08-28 17:24:00,1.7014,1.7022,1.70105,1.7013,431300000.0
2008-08-28 17:25:00,1.7013,1.7016,1.7008,1.701,327900000.0
2008-08-28 17:26:00,1.701,1.701,1.7006,1.7006,340200000.0
2008-08-28 17:27:00,1.7006,1.70125,1.70055,1.70055,585500000.0
2008-08-28 17:28:00,1.7005,1.7011,1.7003,1.7011,500700000.0
2008-08-28 17:29:00,1.7011,1.7013,1.70055,1.70075,518300000.0
2008-08-28 17:30:00,1.70075,1.70115,1.70055,1.70055,225100000.0
2008-08-28 17:31:00,1.70055,1.7007,1.69975,1.7003,880000000.0
2008-08-28 17:32:00,1.70045,1.7009,1.69985,1.70055,335000000.0
2008-08-28 17:33:00,1.70055,1.70075,1.69985,1.70005,420200000.0
2008-08-28 17:34:00,1.70005,1.701,1.6995,1.7009,629100000.0
2008-08-28 17:35:00,1.7009,1.70125,1.70065,1.7012,614500000.0
2008-08-28 17:36:00,1.7012,1.70125,1.7005,1.70095,847100000.0
2008-08-28 17:37:00,1.70095,1.7012,1.7007,1.7007,703400000.0
2008-08-28 17:38:00,1.70085,1.70215,1.70085,1.7017,478900000.0
2008-08-28 17:39:00,1.7017,1.7017,1.7009,1.7015,321300000.0
2008-08-28 17:40:00,1.7015,1.70185,1.7012,1.70185,262600000.0
2008-08-28 17:41:00,1.70175,1.70205,1.70155,1.70205,417800000.0
2008-08-28 17:42:00,1.7021,1.7021,1.7007,1.701,561100000.0
2008-08-28 17:43:00,1.70105,1.70125,1.70065,1.70095,271300000.0
2008-08-28 17:44:00,1.7009,1.7011,1.70045,1.701,424800000.0
2008-08-28 17:45:00,1.7009,1.7011,1.7005,1.70085,245300000.0
2008-08-28 17:46:00,1.7009,1.701,1.70015,1.70075,256900000.0
2008-08-28 17:47:00,1.70075,1.70105,1.70055,1.70055,348200000.0
2008-08-28 17:48:00,1.70055,1.7012,1.70055,1.70105,466100000.0
2008-08-28 17:49:00,1.7011,1.70145,1.70095,1.70105,272100000.0
2008-08-28 17:50:00,1.701,1.7012,1.70055,1.701,252500000.0
2008-08-28 17:51:00,1.701,1.70205,1.7007,1.7019,183900000.0
2008-08-28 17:52:00,1.7019,1.70305,1.70125,1.70275,153500000.0
2008-08-28 17:53:00,1.70275,1.7042,1.70255,1.704,353500000.0
2008-08-28 17:54:00,1.7041,1.7041,1.7026,1.7027,355000000.0
2008-08-28 17:55:00,1.7027,1.70395,1.70255,1.70345,445500000.0
2008-08-28 17:56:00,1.70345,1.7041,1.7033,1.7037,601200000.0
2008-08-28 17:57:00,1.7037,1.704,1.70305,1.70385,577800000.0
2008-08-28 17:58:00,1.70385,1.704,1.7034,1.7036,516100000.0
2008-08-28 17:59:00,1.70345,1.7042,1.7034,1.704,401500000.0
2008-08-28 18:00:00,1.704,1.70435,1.7033,1.7037,363000000.0
2008-08-28 18:01:00,1.7036,1.70415,1.70325,1.7037,310400000.0
2008-08-28 18:02:00,1.7038,1.7039,1.703,1.7033,347600000.0
2008-08-28 18:03:00,1.70325,1.7047,1.7031,1.70445,395900000.0
2008-08-28 18:04:00,1.70455,1.70485,1.7043,1.7048,410500000.0
2008-08-28 18:05:00,1.7049,1.7054,1.7049,1.70505,431100000.0
2008-08-28 18:06:00,1.70505,1.7052,1.70455,1.70475,339500000.0
2008-08-28 18:07:00,1.70475,1.7049,1.7043,1.7048,322200000.0
2008-08-28 18:08:00,1.7048,1.70485,1.7043,1.70475,297100000.0
2008-08-28 18:09:00,1.7048,1.70505,1.70445,1.70505,305900000.0
2008-08-28 18:10:00,1.70505,1.7055,1.7049,1.7055,296200000.0
2008-08-28 18:11:00,1.7054,1.7057,1.70485,1.7052,258100000.0
2008-08-28 18:12:00,1.7052,1.7052,1.70485,1.705,124500000.0
2008-08-28 18:13:00,1.70495,1.7055,1.7049,1.7055,238100000.0
2008-08-28 18:14:00,1.7055,1.706,1.7053,1.706,255800000.0
2008-08-28 18:15:00,1.706,1.7061,1.70505,1.70525,149700000.0
2008-08-28 18:16:00,1.70525,1.70695,1.70505,1.70645,187500000.0
2008-08-28 18:17:00,1.70655,1.7067,1.70545,1.70635,191500000.0
2008-08-28 18:18:00,1.7063,1.7064,1.70565,1.7058,161500000.0
2008-08-28 18:19:00,1.70585,1.7059,1.70545,1.7058,129500000.0
2008-08-28 18:20:00,1.70575,1.70595,1.7052,1.7052,223600000.0
2008-08-28 18:21:00,1.7053,1.70575,1.7053,1.70575,178700000.0
2008-08-28 18:22:00,1.70575,1.70575,1.70505,1.70525,75800000.0
2008-08-28 18:23:00,1.7053,1.70565,1.7053,1.70565,57200000.0
2008-08-28 18:24:00,1.7057,1.70575,1.7055,1.7056,50000000.0
2008-08-28 18:25:00,1.7056,1.70565,1.7051,1.7053,271000000.0
2008-08-28 18:26:00,1.7053,1.7058,1.7052,1.7055,148000000.0
2008-08-28 18:27:00,1.7055,1.7061,1.7054,1.70595,140500000.0
2008-08-28 18:28:00,1.70595,1.70595,1.70525,1.70535,185500000.0
2008-08-28 18:29:00,1.7054,1.7056,1.70525,1.7053,111300000.0
2008-08-28 18:30:00,1.7054,1.7055,1.7049,1.7049,79000000.0
2008-08-28 18:31:00,1.705,1.70605,1.705,1.7057,135700000.0
2008-08-28 18:32:00,1.7057,1.7057,1.70475,1.7048,426500000.0
2008-08-28 18:33:00,1.70475,1.70495,1.70465,1.70485,289800000.0
2008-08-28 18:34:00,1.70485,1.7051,1.70445,1.7049,305500000.0
2008-08-28 18:35:00,1.7048,1.7048,1.70415,1.7046,472500000.0
2008-08-28 18:36:00,1.7046,1.7055,1.7043,1.70545,288900000.0
2008-08-28 18:37:00,1.70535,1.7057,1.70535,1.7054,247100000.0
2008-08-28 18:38:00,1.7055,1.70565,1.70535,1.70565,75800000.0
2008-08-28 18:39:00,1.70555,1.70555,1.7047,1.70485,137300000.0
2008-08-28 18:40:00,1.7049,1.7051,1.70475,1.7049,108300000.0
2008-08-28 18:41:00,1.7049,1.70565,1.7047,1.7049,116200000.0
2008-08-28 18:42:00,1.7049,1.70495,1.70465,1.70465,77200000.0
2008-08-28 18:43:00,1.7047,1.705,1.70445,1.705,221500000.0
2008-08-28 18:44:00,1.705,1.7051,1.70465,1.7051,244400000.0
2008-08-28 18:45:00,1.70505,1.70555,1.7047,1.70555,145800000.0
2008-08-28 18:46:00,1.7055,1.7057,1.70535,1.70545,74600000.0
2008-08-28 18:47:00,1.7054,1.70625,1.7054,1.70565,77900000.0
2008-08-28 18:48:00,1.70565,1.70565,1.70535,1.7054,41000000.0
2008-08-28 18:49:00,1.7054,1.70545,1.7047,1.70495,67800000.0
2008-08-28 18:50:00,1.70495,1.70565,1.70455,1.70495,154600000.0
2008-08-28 18:51:00,1.7049,1.7054,1.7047,1.70515,104200000.0
2008-08-28 18:52:00,1.70505,1.70525,1.70495,1.705,67600000.0
2008-08-28 18:53:00,1.705,1.7055,1.705,1.70535,68500000.0
2008-08-28 18:54:00,1.70535,1.7055,1.70515,1.7054,61100000.0
2008-08-28 18:55:00,1.7054,1.7058,1.7054,1.70555,63600000.0
2008-08-28 18:56:00,1.7056,1.706,1.70545,1.70555,78500000.0
2008-08-28 18:57:00,1.7055,1.7067,1.7055,1.70645,78500000.0
2008-08-28 18:58:00,1.70645,1.7065,1.70565,1.70585,127300000.0
2008-08-28 18:59:00,1.7059,1.70635,1.7057,1.70605,169100000.0
2008-08-28 19:00:00,1.7061,1.7068,1.70605,1.70665,122200000.0
2008-08-28 19:01:00,1.70665,1.7067,1.7058,1.70605,137000000.0
2008-08-28 19:02:00,1.70605,1.7067,1.7058,1.70605,152000000.0
2008-08-28 19:03:00,1.70605,1.7062,1.7055,1.7062,276600000.0
2008-08-28 19:04:00,1.7062,1.7064,1.70545,1.70575,316600000.0
2008-08-28 19:05:00,1.7058,1.7058,1.70535,1.7057,106800000.0
2008-08-28 19:06:00,1.7057,1.7061,1.7052,1.7061,122500000.0
2008-08-28 19:07:00,1.7061,1.7064,1.70525,1.70535,225400000.0
2008-08-28 19:08:00,1.70525,1.7059,1.705,1.70505,324100000.0
2008-08-28 19:09:00,1.70515,1.70565,1.7047,1.7049,277900000.0
2008-08-28 19:10:00,1.7049,1.7056,1.70475,1.70485,198500000.0
2008-08-28 19:11:00,1.7047,1.70535,1.7046,1.70535,140200000.0
2008-08-28 19:12:00,1.70535,1.70535,1.7046,1.70505,316500000.0
2008-08-28 19:13:00,1.70505,1.70575,1.70485,1.7057,197200000.0
2008-08-28 19:14:00,1.70565,1.7058,1.70515,1.7052,182000000.0
2008-08-28 19:15:00,1.7054,1.7055,1.705,1.70535,180100000.0
2008-08-28 19:16:00,1.70535,1.70545,1.7051,1.70525,89800000.0
2008-08-28 19:17:00,1.70525,1.7056,1.70475,1.70515,171200000.0
2008-08-28 19:18:00,1.7053,1.707,1.7053,1.70675,211600000.0
2008-08-28 19:19:00,1.70675,1.7068,1.70595,1.7061,155400000.0
2008-08-28 19:20:00,1.7061,1.7065,1.70585,1.7065,411600000.0
2008-08-28 19:21:00,1.70655,1.70655,1.706,1.7063,300900000.0
2008-08-28 19:22:00,1.7064,1.7067,1.7062,1.7062,297300000.0
2008-08-28 19:23:00,1.7062,1.7062,1.70555,1.7061,265100000.0
2008-08-28 19:24:00,1.706,1.70635,1.706,1.7062,204600000.0
2008-08-28 19:25:00,1.7062,1.7063,1.7056,1.7057,248700000.0
2008-08-28 19:26:00,1.7057,1.70595,1.7052,1.70535,165100000.0
2008-08-28 19:27:00,1.7054,1.70585,1.70515,1.70565,123300000.0
2008-08-28 19:28:00,1.7056,1.7058,1.70545,1.7057,65500000.0
2008-08-28 19:29:00,1.7057,1.7057,1.7055,1.70565,125600000.0
2008-08-28 19:30:00,1.70565,1.7057,1.70545,1.7055,65800000.0
2008-08-28 19:31:00,1.7055,1.7058,1.7054,1.70575,49600000.0
2008-08-28 19:32:00,1.7057,1.7058,1.7055,1.70555,31500000.0
2008-08-28 19:33:00,1.7056,1.70575,1.70545,1.70575,36700000.0
2008-08-28 19:34:00,1.7057,1.7057,1.7054,1.7054,24000000.0
2008-08-28 19:35:00,1.7054,1.7055,1.7054,1.70545,23400000.0
2008-08-28 19:36:00,1.7055,1.70585,1.70545,1.7056,127400000.0
2008-08-28 19:37:00,1.70565,1.7058,1.7055,1.7055,170200000.0
2008-08-28 19:38:00,1.70555,1.7057,1.7045,1.7046,140700000.0
2008-08-28 19:39:00,1.70465,1.7049,1.70455,1.70475,101700000.0
2008-08-28 19:40:00,1.70475,1.70505,1.7041,1.7044,152800000.0
2008-08-28 19:41:00,1.70435,1.70435,1.70405,1.7041,107600000.0
2008-08-28 19:42:00,1.70415,1.7047,1.70415,1.70455,89600000.0
2008-08-28 19:43:00,1.70455,1.7046,1.7036,1.7039,110300000.0
2008-08-28 19:44:00,1.7039,1.70395,1.7032,1.7037,330700000.0
2008-08-28 19:45:00,1.7037,1.704,1.7035,1.70395,233300000.0
2008-08-28 19:46:00,1.70385,1.704,1.7035,1.7035,182200000.0
2008-08-28 19:47:00,1.7035,1.7039,1.7035,1.70355,361400000.0
2008-08-28 19:48:00,1.70365,1.7039,1.7035,1.7039,85200000.0
2008-08-28 19:49:00,1.7039,1.70395,1.70325,1.70365,205400000.0
2008-08-28 19:50:00,1.7036,1.7038,1.7033,1.7036,68400000.0
2008-08-28 19:51:00,1.7036,1.7039,1.7035,1.7035,70900000.0
2008-08-28 19:52:00,1.7035,1.7037,1.7034,1.7037,35400000.0
2008-08-28 19:53:00,1.7037,1.7038,1.7035,1.7035,41000000.0
2008-08-28 19:54:00,1.7035,1.7035,1.7034,1.7034,27000000.0
2008-08-28 19:55:00,1.7034,1.7035,1.7034,1.7035,22100000.0
2008-08-28 19:56:00,1.7035,1.7038,1.7034,1.7034,82000000.0
2008-08-28 19:57:00,1.70345,1.7035,1.7032,1.7035,62200000.0
2008-08-28 19:58:00,1.7035,1.70375,1.7031,1.7031,76400000.0
2008-08-28 19:59:00,1.7031,1.7034,1.7028,1.70305,69000000.0
2008-08-28 20:00:00,1.70305,1.7036,1.7028,1.7034,120700000.0
2008-08-28 20:01:00,1.7034,1.7038,1.7029,1.7034,197500000.0
2008-08-28 20:02:00,1.7034,1.7038,1.7034,1.7037,85000000.0
2008-08-28 20:03:00,1.7035,1.704,1.70305,1.70355,139300000.0
2008-08-28 20:04:00,1.7035,1.70415,1.70335,1.70405,69600000.0
2008-08-28 20:05:00,1.704,1.70425,1.7039,1.70395,35800000.0
2008-08-28 20:06:00,1.70405,1.70405,1.70315,1.7037,82600000.0
2008-08-28 20:07:00,1.7038,1.7038,1.7031,1.7033,153800000.0
2008-08-28 20:08:00,1.7033,1.7042,1.7033,1.7041,175600000.0
2008-08-28 20:09:00,1.7041,1.7049,1.70395,1.7048,177200000.0
2008-08-28 20:10:00,1.7047,1.7047,1.7039,1.70445,139400000.0
2008-08-28 20:11:00,1.7044,1.70495,1.7043,1.70445,56600000.0
2008-08-28 20:12:00,1.70435,1.7052,1.70425,1.7048,66300000.0
2008-08-28 20:13:00,1.705,1.7053,1.7049,1.70505,76600000.0
2008-08-28 20:14:00,1.705,1.70505,1.70475,1.705,134200000.0
2008-08-28 20:15:00,1.7051,1.7056,1.705,1.7054,141900000.0
2008-08-28 20:16:00,1.7054,1.706,1.7053,1.7059,98500000.0
2008-08-28 20:17:00,1.7059,1.7059,1.7054,1.7055,89300000.0
2008-08-28 20:18:00,1.7055,1.7058,1.7055,1.7056,34000000.0
2008-08-28 20:19:00,1.7056,1.7057,1.7054,1.7057,43200000.0
2008-08-28 20:20:00,1.7057,1.706,1.7055,1.7059,105800000.0
2008-08-28 20:21:00,1.7059,1.7059,1.70565,1.7057,105500000.0
2008-08-28 20:22:00,1.7057,1.70575,1.7057,1.7057,25200000.0
2008-08-28 20:23:00,1.7057,1.70595,1.70565,1.7057,77100000.0
2008-08-28 20:24:00,1.7057,1.7071,1.70545,1.70695,334100000.0
2008-08-28 20:25:00,1.70695,1.70725,1.7061,1.7068,208600000.0
2008-08-28 20:26:00,1.70685,1.70705,1.7061,1.7068,268700000.0
2008-08-28 20:27:00,1.70665,1.70805,1.7065,1.7076,319600000.0
2008-08-28 20:28:00,1.7076,1.708,1.7066,1.7069,168500000.0
2008-08-28 20:29:00,1.707,1.7073,1.7063,1.7071,139600000.0
2008-08-28 20:30:00,1.7072,1.7072,1.7061,1.7063,272600000.0
2008-08-28 20:31:00,1.7061,1.70705,1.7061,1.7065,98200000.0
2008-08-28 20:32:00,1.7065,1.7066,1.7065,1.7066,30300000.0
2008-08-28 20:33:00,1.7065,1.7066,1.7065,1.7066,10400000.0
2008-08-28 20:34:00,1.7066,1.7071,1.7065,1.70675,197000000.0
2008-08-28 20:35:00,1.7066,1.70675,1.7064,1.70665,28600000.0
2008-08-28 20:36:00,1.70665,1.707,1.7064,1.7067,73900000.0
2008-08-28 20:37:00,1.7068,1.70685,1.7065,1.7068,82700000.0
2008-08-28 20:38:00,1.7069,1.70705,1.7066,1.707,37000000.0
2008-08-28 20:39:00,1.70695,1.7073,1.7069,1.70695,200200000.0
2008-08-28 20:40:00,1.707,1.70715,1.7068,1.70715,113100000.0
2008-08-28 20:41:00,1.707,1.70715,1.70695,1.7071,95900000.0
2008-08-28 20:42:00,1.7071,1.7071,1.7059,1.7065,259200000.0
2008-08-28 20:43:00,1.7064,1.7067,1.7061,1.70635,117700000.0
2008-08-28 20:44:00,1.70645,1.70655,1.7062,1.7063,40500000.0
2008-08-28 20:45:00,1.7063,1.7067,1.7062,1.7063,90000000.0
2008-08-28 20:46:00,1.70625,1.7065,1.706,1.7064,61200000.0
2008-08-28 20:47:00,1.7064,1.7065,1.7062,1.7062,20900000.0
2008-08-28 20:48:00,1.7062,1.7064,1.7062,1.7064,4500000.0
2008-08-28 20:49:00,1.7064,1.7067,1.706,1.70615,119300000.0
2008-08-28 20:50:00,1.70615,1.70645,1.70615,1.7063,106600000.0
2008-08-28 20:51:00,1.7063,1.7065,1.7062,1.7063,56900000.0
2008-08-28 20:52:00,1.7063,1.7063,1.7062,1.7062,38100000.0
2008-08-28 20:53:00,1.7064,1.7065,1.7062,1.7064,33900000.0
2008-08-28 20:54:00,1.70645,1.7065,1.70625,1.7064,35800000.0
2008-08-28 20:55:00,1.7065,1.7066,1.70615,1.70655,60600000.0
2008-08-28 20:56:00,1.7066,1.7067,1.70655,1.7066,28500000.0
2008-08-28 20:57:00,1.7066,1.7068,1.7065,1.70675,41300000.0
2008-08-28 20:58:00,1.70675,1.7069,1.7065,1.7067,50400000.0
2008-08-28 20:59:00,1.7067,1.7069,1.7058,1.7063,136000000.0
2008-08-28 21:00:00,1.7063,1.7066,1.7063,1.7066,40300000.0
2008-08-28 21:01:00,1.7064,1.70655,1.7063,1.7063,78000000.0
2008-08-28 21:02:00,1.7063,1.7067,1.7063,1.7067,41200000.0
2008-08-28 21:03:00,1.7067,1.7068,1.7067,1.7067,9000000.0
2008-08-28 21:04:00,1.7068,1.7069,1.7067,1.7067,46400000.0
2008-08-28 21:05:00,1.7067,1.7068,1.7064,1.70645,34400000.0
2008-08-28 21:06:00,1.70645,1.7068,1.7064,1.7066,49800000.0
2008-08-28 21:07:00,1.7066,1.7067,1.7059,1.706,49200000.0
2008-08-28 21:08:00,1.70605,1.70605,1.7055,1.7059,47500000.0
2008-08-28 21:09:00,1.706,1.70645,1.7059,1.7064,55000000.0
2008-08-28 21:10:00,1.70635,1.7064,1.70545,1.70565,65200000.0
2008-08-28 21:11:00,1.7056,1.7061,1.70555,1.70605,39000000.0
2008-08-28 21:12:00,1.7061,1.7061,1.7058,1.7059,36900000.0
2008-08-28 21:13:00,1.7059,1.7061,1.7059,1.706,32000000.0
2008-08-28 21:14:00,1.706,1.7061,1.7053,1.7053,27600000.0
2008-08-28 21:15:00,1.7053,1.7056,1.70475,1.7051,137200000.0
2008-08-28 21:16:00,1.7051,1.7056,1.70495,1.7053,212500000.0
2008-08-28 21:17:00,1.7054,1.70615,1.7053,1.7058,286000000.0
2008-08-28 21:18:00,1.7058,1.70645,1.70575,1.70645,116000000.0
2008-08-28 21:19:00,1.70645,1.70715,1.7063,1.7069,185200000.0
2008-08-28 21:20:00,1.7069,1.7072,1.70665,1.7072,75000000.0
2008-08-28 21:21:00,1.7071,1.7071,1.70665,1.7068,86800000.0
2008-08-28 21:22:00,1.7068,1.70695,1.7065,1.7066,75500000.0
2008-08-28 21:23:00,1.7066,1.7066,1.7048,1.7059,134500000.0
2008-08-28 21:24:00,1.7059,1.70615,1.7052,1.7054,79000000.0
2008-08-28 21:25:00,1.7054,1.70595,1.70525,1.70555,101800000.0
2008-08-28 21:26:00,1.70555,1.7059,1.70545,1.7057,59800000.0
2008-08-28 21:27:00,1.7056,1.70685,1.7056,1.70685,198000000.0
2008-08-28 21:28:00,1.7064,1.70725,1.7062,1.7067,137600000.0
2008-08-28 21:29:00,1.7066,1.70705,1.7063,1.70705,100300000.0
2008-08-28 21:30:00,1.707,1.7071,1.7067,1.7067,56200000.0
2008-08-28 21:31:00,1.70685,1.707,1.7067,1.70685,66500000.0
2008-08-28 21:32:00,1.7069,1.70735,1.7067,1.70675,50900000.0
2008-08-28 21:33:00,1.7068,1.7083,1.70675,1.7082,91600000.0
2008-08-28 21:34:00,1.70785,1.70805,1.7078,1.70805,163600000.0
2008-08-28 21:35:00,1.70805,1.7081,1.70735,1.7078,274700000.0
2008-08-28 21:36:00,1.70785,1.7082,1.7078,1.708,275000000.0
2008-08-28 21:37:00,1.708,1.7081,1.7078,1.7079,267000000.0
2008-08-28 21:38:00,1.7079,1.7079,1.70755,1.7079,195400000.0
2008-08-28 21:39:00,1.7079,1.7079,1.7078,1.7079,37400000.0
2008-08-28 21:40:00,1.70795,1.70795,1.7078,1.7079,88200000.0
2008-08-28 21:41:00,1.7078,1.70785,1.7069,1.7071,61100000.0
2008-08-28 21:42:00,1.7071,1.7072,1.7071,1.7072,92000000.0
2008-08-28 21:43:00,1.70725,1.7075,1.7071,1.7073,133100000.0
2008-08-28 21:44:00,1.7073,1.70765,1.7073,1.7075,36500000.0
2008-08-28 21:45:00,1.7075,1.70775,1.70675,1.70685,150100000.0
2008-08-28 21:46:00,1.70685,1.70695,1.7067,1.70695,14200000.0
2008-08-28 21:47:00,1.707,1.707,1.7068,1.7069,62000000.0
2008-08-28 21:48:00,1.70685,1.70685,1.70675,1.70675,41400000.0
2008-08-28 21:49:00,1.70675,1.7068,1.7064,1.70655,63800000.0
2008-08-28 21:50:00,1.70645,1.70645,1.7062,1.70635,35000000.0
2008-08-28 21:51:00,1.7063,1.70645,1.70625,1.70625,9000000.0
2008-08-28 21:52:00,1.7063,1.70635,1.7062,1.70625,18800000.0
2008-08-28 21:53:00,1.7062,1.7063,1.7058,1.7058,25000000.0
2008-08-28 21:54:00,1.7058,1.70605,1.7058,1.706,39000000.0
2008-08-28 21:55:00,1.7061,1.7061,1.70525,1.7054,58700000.0
2008-08-28 21:56:00,1.70545,1.7055,1.7053,1.7053,45700000.0
2008-08-28 21:57:00,1.7054,1.70585,1.7054,1.70585,46000000.0
2008-08-28 21:58:00,1.7058,1.706,1.7051,1.706,108600000.0
2008-08-28 21:59:00,1.70615,1.70625,1.705,1.70595,163100000.0
2008-08-28 22:00:00,1.70595,1.70615,1.70515,1.7057,212299998.0
2008-08-28 22:01:00,1.70565,1.70635,1.7055,1.7058,290100000.0
2008-08-28 22:02:00,1.7058,1.7064,1.7057,1.70615,180400000.0
2008-08-28 22:03:00,1.70615,1.7067,1.7059,1.7061,59400000.0
2008-08-28 22:04:00,1.7061,1.70635,1.70485,1.7052,259600000.0
2008-08-28 22:05:00,1.7052,1.7066,1.7052,1.70645,361000000.0
2008-08-28 22:06:00,1.7065,1.70665,1.7058,1.7059,50200000.0
2008-08-28 22:07:00,1.7059,1.7059,1.7054,1.70545,77100000.0
2008-08-28 22:08:00,1.70545,1.7055,1.7052,1.7054,65200000.0
2008-08-28 22:09:00,1.7054,1.7055,1.7053,1.7055,63500000.0
2008-08-28 22:10:00,1.7055,1.706,1.70535,1.7058,85200000.0
2008-08-28 22:11:00,1.7057,1.7059,1.7056,1.7057,35300000.0
2008-08-28 22:12:00,1.7057,1.7059,1.70545,1.70585,287900000.0
2008-08-28 22:13:00,1.70585,1.70595,1.7055,1.7057,182900000.0
2008-08-28 22:14:00,1.7057,1.7058,1.7054,1.7054,36700000.0
2008-08-28 22:15:00,1.7055,1.7059,1.70535,1.7059,27200000.0
2008-08-28 22:16:00,1.70605,1.70605,1.7056,1.7056,47900000.0
2008-08-28 22:17:00,1.7056,1.7057,1.7056,1.7057,14600000.0
2008-08-28 22:18:00,1.7057,1.7058,1.7056,1.7056,30600000.0
2008-08-28 22:19:00,1.7056,1.7059,1.7056,1.7059,40800000.0
2008-08-28 22:20:00,1.7059,1.706,1.7057,1.7058,51300000.0
2008-08-28 22:21:00,1.7058,1.706,1.7058,1.7058,17500000.0
2008-08-28 22:22:00,1.7058,1.7059,1.7058,1.7058,11300000.0
2008-08-28 22:23:00,1.7058,1.7058,1.70575,1.70575,5400000.0
2008-08-28 22:24:00,1.70585,1.7063,1.70585,1.70605,127000000.0
2008-08-28 22:25:00,1.70625,1.70625,1.70615,1.70625,26800000.0
2008-08-28 22:26:00,1.7061,1.7061,1.7057,1.7057,55300000.0
2008-08-28 22:27:00,1.7058,1.7058,1.7056,1.7058,26600000.0
2008-08-28 22:28:00,1.7058,1.706,1.7058,1.7058,12400000.0
2008-08-28 22:29:00,1.7058,1.70585,1.7057,1.7057,11400000.0
2008-08-28 22:30:00,1.7058,1.7061,1.7056,1.7061,39300000.0
2008-08-28 22:31:00,1.706,1.7061,1.706,1.706,5800000.0
2008-08-28 22:32:00,1.706,1.7061,1.706,1.7061,16800000.0
2008-08-28 22:33:00,1.7061,1.7065,1.7059,1.7062,47900000.0
2008-08-28 22:34:00,1.7062,1.7062,1.706,1.7062,53400000.0
2008-08-28 22:35:00,1.7062,1.7062,1.706,1.706,32300000.0
2008-08-28 22:36:00,1.706,1.7062,1.706,1.7062,9200000.0
2008-08-28 22:37:00,1.7062,1.7065,1.70605,1.7063,28500000.0
2008-08-28 22:38:00,1.7063,1.7063,1.7061,1.7063,25300000.0
2008-08-28 22:39:00,1.7063,1.7065,1.706,1.7062,107200000.0
2008-08-28 22:40:00,1.7062,1.7063,1.70615,1.7063,19300000.0
2008-08-28 22:41:00,1.7063,1.7067,1.7061,1.7065,67100000.0
2008-08-28 22:42:00,1.7064,1.7065,1.70625,1.7065,42700000.0
2008-08-28 22:43:00,1.7065,1.707,1.70645,1.7069,133600000.0
2008-08-28 22:44:00,1.7069,1.7071,1.7067,1.70705,149100000.0
2008-08-28 22:45:00,1.7071,1.7071,1.70635,1.70635,94900000.0
2008-08-28 22:46:00,1.70595,1.7063,1.70595,1.70625,33900000.0
2008-08-28 22:47:00,1.7063,1.7065,1.7061,1.7064,80000000.0
2008-08-28 22:48:00,1.7064,1.70705,1.7064,1.7069,85200000.0
2008-08-28 22:49:00,1.70685,1.7073,1.7066,1.7066,186800000.0
2008-08-28 22:50:00,1.7066,1.7066,1.7066,1.7066,10800000.0
2008-08-28 22:51:00,1.7066,1.70705,1.70655,1.7069,206700000.0
2008-08-28 22:52:00,1.7069,1.7069,1.7059,1.7062,309800000.0
2008-08-28 22:53:00,1.7062,1.7062,1.7049,1.7054,77800000.0
2008-08-28 22:54:00,1.7053,1.7054,1.705,1.705,29000000.0
2008-08-28 22:55:00,1.705,1.7053,1.70495,1.7053,126700000.0
2008-08-28 22:56:00,1.70525,1.70525,1.70475,1.70495,148500000.0
2008-08-28 22:57:00,1.70495,1.7053,1.70495,1.70515,163100000.0
2008-08-28 22:58:00,1.70505,1.7052,1.7048,1.7049,169600000.0
2008-08-28 22:59:00,1.70495,1.7051,1.70465,1.7047,73700000.0
2008-08-28 23:00:00,1.70475,1.705,1.70465,1.7049,18800000.0
2008-08-28 23:01:00,1.7048,1.7052,1.7048,1.7052,58500000.0
2008-08-28 23:02:00,1.70525,1.70525,1.70475,1.70475,91000002.0
2008-08-28 23:03:00,1.7048,1.70485,1.7047,1.70475,141100001.0
2008-08-28 23:04:00,1.7048,1.7048,1.7048,1.7048,86800000.0
2008-08-28 23:05:00,1.7048,1.7048,1.7048,1.7048,68200000.0
2008-08-28 23:06:00,1.7048,1.7048,1.7048,1.7048,43400000.0
2008-08-28 23:07:00,1.7048,1.7048,1.7048,1.7048,6200000.0
2008-08-28 23:08:00,1.7048,1.7048,1.7048,1.7048,6200000.0
2008-08-28 23:09:00,1.7048,1.7048,1.7048,1.7048,93000000.0
2008-08-28 23:10:00,1.7048,1.7048,1.7048,1.7048,6200000.0
2008-08-28 23:11:00,1.7048,1.7048,1.70395,1.7048,22800000.0
2008-08-28 23:12:00,1.7048,1.7048,1.7048,1.7048,93000000.0
2008-08-28 23:13:00,1.7048,1.705,1.7042,1.70435,212600000.0
2008-08-28 23:14:00,1.7043,1.7048,1.7043,1.70465,67600000.0
2008-08-28 23:15:00,1.7047,1.7047,1.70435,1.7047,130600000.0
2008-08-28 23:16:00,1.7047,1.7047,1.70465,1.70465,23000000.0
2008-08-28 23:17:00,1.70465,1.7049,1.70455,1.7049,122300000.0
2008-08-28 23:18:00,1.7049,1.7049,1.7049,1.7049,16800000.0
2008-08-28 23:19:00,1.7049,1.7049,1.7049,1.7049,26400000.0
2008-08-28 23:20:00,1.7049,1.7049,1.70425,1.7044,24200000.0
2008-08-28 23:21:00,1.7044,1.7044,1.70325,1.7036,39200000.0
2008-08-28 23:22:00,1.70335,1.70335,1.70335,1.70335,1000000.0
2008-08-28 23:23:00,1.7036,1.7044,1.70345,1.7044,36000000.0
2008-08-28 23:24:00,1.7044,1.7044,1.7044,1.7044,11000000.0
2008-08-28 23:25:00,1.7044,1.7044,1.7044,1.7044,4000000.0
2008-08-28 23:26:00,1.7044,1.7044,1.7044,1.7044,3000000.0
2008-08-28 23:27:00,1.7044,1.7044,1.7044,1.7044,3000000.0
2008-08-28 23:28:00,1.7044,1.7044,1.7044,1.7044,5000000.0
2008-08-28 23:29:00,1.7044,1.7044,1.7044,1.7044,2000000.0
2008-08-28 23:30:00,1.7044,1.7045,1.70435,1.7045,19600000.0
2008-08-28 23:31:00,1.70465,1.7049,1.70465,1.7047,32400000.0
2008-08-28 23:32:00,1.7046,1.7047,1.7045,1.7047,16200000.0
2008-08-28 23:33:00,1.7047,1.7047,1.70265,1.70295,447000006.0
2008-08-28 23:34:00,1.703,1.70345,1.70255,1.7027,331200000.0
2008-08-28 23:35:00,1.7029,1.7031,1.7028,1.70305,200400000.0
2008-08-28 23:36:00,1.7031,1.70325,1.7026,1.7026,155400000.0
2008-08-28 23:37:00,1.7027,1.70285,1.7027,1.7027,59400000.0
2008-08-28 23:38:00,1.70275,1.7028,1.70255,1.7028,80600000.0
2008-08-28 23:39:00,1.7028,1.70295,1.7028,1.7028,29100000.0
2008-08-28 23:40:00,1.7028,1.7028,1.7027,1.7027,21600000.0
2008-08-28 23:41:00,1.7027,1.7027,1.70245,1.7025,101700000.0
2008-08-28 23:42:00,1.70245,1.7028,1.70245,1.70265,199400000.0
2008-08-28 23:43:00,1.70265,1.7027,1.70265,1.7027,12900000.0
2008-08-28 23:44:00,1.7028,1.7028,1.7026,1.7027,70200000.0
2008-08-28 23:45:00,1.7027,1.70285,1.7027,1.70285,51800000.0
2008-08-28 23:46:00,1.70285,1.70285,1.70265,1.70265,33200000.0
2008-08-28 23:47:00,1.7028,1.703,1.70275,1.703,81200000.0
2008-08-28 23:48:00,1.703,1.70315,1.70285,1.70295,374599999.0
2008-08-28 23:49:00,1.70295,1.7035,1.70295,1.7035,236099995.0
2008-08-28 23:50:00,1.7035,1.7035,1.7035,1.7035,67400000.0
2008-08-28 23:51:00,1.7035,1.7036,1.7035,1.70355,34000000.0
2008-08-28 23:52:00,1.7035,1.7035,1.7035,1.7035,31900000.0
2008-08-28 23:54:00,1.7035,1.70415,1.7035,1.70415,93700000.0
2008-08-28 23:55:00,1.70415,1.70455,1.70385,1.7044,70000000.0
2008-08-28 23:56:00,1.7044,1.7046,1.7044,1.7045,203300000.0
2008-08-28 23:57:00,1.7046,1.7048,1.7044,1.7048,199500000.0
2008-08-28 23:58:00,1.7048,1.7049,1.70445,1.70465,167499999.0
2008-08-28 23:59:00,1.70465,1.70475,1.70435,1.7046,212200000.0
2008-08-29 00:00:00,1.7047,1.7048,1.7042,1.70455,248700000.0
2008-08-29 00:01:00,1.70455,1.7046,1.7044,1.7045,36400000.0
2008-08-29 00:02:00,1.7045,1.7046,1.704,1.70425,181600000.0
2008-08-29 00:03:00,1.70425,1.7043,1.70425,1.7043,24000000.0
2008-08-29 00:04:00,1.7043,1.70465,1.70425,1.70465,134300000.0
2008-08-29 00:05:00,1.70465,1.7047,1.70465,1.70465,90200000.0
2008-08-29 00:06:00,1.7047,1.7047,1.7046,1.70465,173500000.0
2008-08-29 00:08:00,1.7047,1.7048,1.70465,1.7048,78000000.0
2008-08-29 00:09:00,1.7048,1.7048,1.70475,1.7048,198900000.0
2008-08-29 00:10:00,1.7048,1.7049,1.70425,1.7046,373700001.0
2008-08-29 00:11:00,1.7047,1.7051,1.7047,1.7051,301400000.0
2008-08-29 00:12:00,1.7051,1.7051,1.7051,1.7051,122200000.0
2008-08-29 00:13:00,1.7051,1.7052,1.7046,1.705,291700000.0
2008-08-29 00:14:00,1.705,1.7051,1.705,1.705,121500000.0
2008-08-29 00:15:00,1.705,1.7053,1.705,1.705,315600000.0
2008-08-29 00:16:00,1.705,1.7054,1.7045,1.7052,472500001.0
2008-08-29 00:17:00,1.70515,1.70535,1.7051,1.7051,486299998.0
2008-08-29 00:18:00,1.7051,1.7052,1.7051,1.7051,474300000.0
2008-08-29 00:19:00,1.7051,1.7053,1.7049,1.7052,400999998.0
2008-08-29 00:20:00,1.7052,1.7053,1.70435,1.70435,181900000.0
2008-08-29 00:21:00,1.7044,1.705,1.7044,1.7049,816299992.0
2008-08-29 00:22:00,1.705,1.70565,1.705,1.70565,214899999.0
2008-08-29 00:23:00,1.70565,1.7058,1.70465,1.70495,761599988.0
2008-08-29 00:24:00,1.705,1.7051,1.7047,1.7051,112200000.0
2008-08-29 00:25:00,1.70515,1.70515,1.70485,1.70485,168900000.0
2008-08-29 00:26:00,1.70485,1.70495,1.7045,1.70485,112700000.0
2008-08-29 00:27:00,1.70475,1.70515,1.70475,1.70495,60800000.0
2008-08-29 00:28:00,1.7049,1.70505,1.7049,1.70505,19000000.0
2008-08-29 00:29:00,1.70505,1.70505,1.70485,1.70485,42000000.0
2008-08-29 00:30:00,1.7049,1.7055,1.7049,1.70545,142300000.0
2008-08-29 00:31:00,1.70545,1.70545,1.7044,1.7053,254400000.0
2008-08-29 00:32:00,1.70535,1.70535,1.7045,1.7048,275900000.0
2008-08-29 00:33:00,1.7048,1.7052,1.7045,1.7052,118900000.0
2008-08-29 00:34:00,1.705,1.705,1.705,1.705,471000000.0
2008-08-29 00:35:00,1.705,1.705,1.705,1.705,384400009.0
2008-08-29 00:36:00,1.705,1.705,1.705,1.705,379000015.0
2008-08-29 00:37:00,1.705,1.7051,1.705,1.705,286800003.0
2008-08-29 00:38:00,1.705,1.705,1.705,1.705,839200027.0
2008-08-29 00:39:00,1.705,1.70505,1.705,1.70505,1072000042.0
2008-08-29 00:40:00,1.7051,1.7051,1.7037,1.7042,514000015.0
2008-08-29 00:41:00,1.7042,1.7043,1.70415,1.70425,37000000.0
2008-08-29 00:42:00,1.7043,1.7043,1.70355,1.70355,158600000.0
2008-08-29 00:43:00,1.7036,1.70365,1.7036,1.70365,26600000.0
2008-08-29 00:44:00,1.7036,1.70385,1.7033,1.70365,131300000.0
2008-08-29 00:45:00,1.7037,1.70375,1.703,1.7036,187200000.0
2008-08-29 00:46:00,1.70355,1.7036,1.7028,1.7031,260400000.0
2008-08-29 00:47:00,1.7031,1.7035,1.70235,1.70285,370800000.0
2008-08-29 00:48:00,1.70285,1.7032,1.70275,1.7031,263200000.0
2008-08-29 00:49:00,1.7031,1.7033,1.703,1.703,146600000.0
2008-08-29 00:50:00,1.703,1.7033,1.70245,1.70265,327000000.0
2008-08-29 00:51:00,1.70265,1.70275,1.70255,1.7027,131200000.0
2008-08-29 00:52:00,1.7027,1.7029,1.7027,1.7027,86000000.0
2008-08-29 00:53:00,1.7028,1.70305,1.70265,1.7028,201900000.0
2008-08-29 00:54:00,1.70285,1.7031,1.7026,1.70285,347100000.0
2008-08-29 00:55:00,1.703,1.7035,1.703,1.7035,133900000.0
2008-08-29 00:56:00,1.7034,1.7035,1.70325,1.7035,103000000.0
2008-08-29 00:57:00,1.7035,1.7035,1.7035,1.7035,22500000.0
2008-08-29 00:58:00,1.7035,1.7036,1.7033,1.7036,123800000.0
2008-08-29 00:59:00,1.7036,1.7036,1.7032,1.7032,96200000.0
2008-08-29 01:00:00,1.7032,1.7035,1.7032,1.7034,121000000.0
2008-08-29 01:01:00,1.7034,1.7034,1.7032,1.7033,24200000.0
2008-08-29 01:02:00,1.7033,1.7034,1.7032,1.7033,44700000.0
2008-08-29 01:03:00,1.7034,1.7037,1.7033,1.7036,95900000.0
2008-08-29 01:04:00,1.7036,1.7038,1.7032,1.7033,143400000.0
2008-08-29 01:05:00,1.7033,1.7039,1.70275,1.70355,228400000.0
2008-08-29 01:06:00,1.7034,1.7039,1.7034,1.7039,49000000.0
2008-08-29 01:07:00,1.7038,1.704,1.7037,1.7039,140800000.0
2008-08-29 01:08:00,1.7039,1.7039,1.7033,1.7034,147400000.0
2008-08-29 01:09:00,1.7033,1.7035,1.7033,1.7035,76900000.0
2008-08-29 01:10:00,1.70355,1.7048,1.70355,1.7044,175100000.0
2008-08-29 01:11:00,1.70455,1.7049,1.7043,1.7045,65600000.0
2008-08-29 01:12:00,1.70465,1.7055,1.70445,1.7049,244600000.0
2008-08-29 01:13:00,1.7049,1.70625,1.7049,1.7056,241400000.0
2008-08-29 01:14:00,1.7055,1.7055,1.7052,1.7052,114200000.0
2008-08-29 01:15:00,1.7052,1.7052,1.7052,1.7052,127600000.0
2008-08-29 01:16:00,1.7052,1.7055,1.70495,1.70495,123900000.0
2008-08-29 01:17:00,1.70505,1.7055,1.7049,1.7054,112600000.0
2008-08-29 01:18:00,1.70525,1.7054,1.7046,1.7048,279600000.0
2008-08-29 01:19:00,1.7049,1.7053,1.7047,1.70485,111000000.0
2008-08-29 01:20:00,1.70495,1.70505,1.7048,1.70505,57300000.0
2008-08-29 01:21:00,1.70505,1.7053,1.705,1.70515,78700000.0
2008-08-29 01:22:00,1.7051,1.7053,1.7049,1.7053,165700000.0
2008-08-29 01:23:00,1.7053,1.70545,1.7048,1.7048,344900000.0
2008-08-29 01:24:00,1.7049,1.7049,1.7043,1.70475,254700000.0
2008-08-29 01:25:00,1.70485,1.70505,1.7046,1.70475,310100000.0
2008-08-29 01:26:00,1.70475,1.70485,1.70465,1.70475,249000000.0
2008-08-29 01:27:00,1.7048,1.70485,1.7047,1.70475,132200000.0
2008-08-29 01:28:00,1.7047,1.7048,1.7047,1.70475,39800000.0
2008-08-29 01:29:00,1.7048,1.70485,1.7044,1.7045,79400000.0
2008-08-29 01:30:00,1.7045,1.7048,1.7044,1.7045,60500000.0
2008-08-29 01:31:00,1.7045,1.7048,1.70445,1.7048,22500000.0
2008-08-29 01:32:00,1.7048,1.7049,1.7046,1.7047,69100000.0
2008-08-29 01:33:00,1.7047,1.7047,1.7045,1.7045,31300000.0
2008-08-29 01:34:00,1.7046,1.7046,1.704,1.7042,27600000.0
2008-08-29 01:35:00,1.7042,1.7044,1.704,1.7042,77700000.0
2008-08-29 01:36:00,1.7043,1.7047,1.7043,1.7045,57300000.0
2008-08-29 01:37:00,1.7045,1.7047,1.7044,1.7047,37400000.0
2008-08-29 01:38:00,1.7046,1.7047,1.7045,1.7045,8400000.0
2008-08-29 01:39:00,1.7045,1.70495,1.70425,1.7046,99200000.0
2008-08-29 01:40:00,1.7046,1.7046,1.7046,1.7046,3000000.0
2008-08-29 01:41:00,1.7045,1.7048,1.70415,1.7048,211300000.0
2008-08-29 01:42:00,1.7048,1.7051,1.7047,1.7048,112200000.0
2008-08-29 01:43:00,1.7049,1.7051,1.7047,1.7049,147400000.0
2008-08-29 01:44:00,1.7049,1.7053,1.7048,1.70505,377500000.0
2008-08-29 01:45:00,1.705,1.70555,1.7045,1.7046,351100000.0
2008-08-29 01:46:00,1.70465,1.7057,1.70465,1.70525,425100000.0
2008-08-29 01:47:00,1.7053,1.7054,1.7052,1.7052,167300000.0
2008-08-29 01:48:00,1.70515,1.70535,1.7051,1.7052,131600000.0
2008-08-29 01:49:00,1.7052,1.7054,1.705,1.705,162400000.0
2008-08-29 01:50:00,1.705,1.7054,1.705,1.7051,236900000.0
2008-08-29 01:51:00,1.7051,1.7051,1.7049,1.7049,66600000.0
2008-08-29 01:52:00,1.7049,1.7049,1.7047,1.7047,47100000.0
2008-08-29 01:53:00,1.7047,1.7047,1.7044,1.7046,131000000.0
2008-08-29 01:54:00,1.7046,1.70485,1.7044,1.7047,112100000.0
2008-08-29 01:55:00,1.7047,1.7047,1.7041,1.7043,93000000.0
2008-08-29 01:56:00,1.70435,1.7046,1.7042,1.7044,103900000.0
2008-08-29 01:57:00,1.7044,1.7044,1.7041,1.70435,129700000.0
2008-08-29 01:58:00,1.7044,1.7044,1.704,1.7041,131800000.0
2008-08-29 01:59:00,1.7041,1.7044,1.7041,1.7041,95600000.0
2008-08-29 02:00:00,1.7041,1.7041,1.7039,1.7039,93000000.0
2008-08-29 02:01:00,1.7039,1.7039,1.7036,1.7039,143000000.0
2008-08-29 02:02:00,1.7039,1.7041,1.7035,1.7035,217200000.0
2008-08-29 02:03:00,1.7035,1.7036,1.70305,1.70325,137800000.0
2008-08-29 02:04:00,1.70325,1.7033,1.7025,1.7025,180800000.0
2008-08-29 02:05:00,1.7025,1.7031,1.7025,1.7029,147700000.0
2008-08-29 02:06:00,1.7029,1.7029,1.7028,1.7029,47300000.0
2008-08-29 02:07:00,1.7029,1.7032,1.7029,1.7032,75600000.0
2008-08-29 02:08:00,1.7032,1.7033,1.7031,1.7032,67500000.0
2008-08-29 02:09:00,1.7032,1.7035,1.703,1.703,228400000.0
2008-08-29 02:10:00,1.703,1.703,1.7028,1.7028,110500000.0
2008-08-29 02:11:00,1.7028,1.703,1.7028,1.703,13300000.0
2008-08-29 02:12:00,1.703,1.7032,1.7027,1.7027,172300000.0
2008-08-29 02:13:00,1.70295,1.7031,1.7025,1.7026,179400000.0
2008-08-29 02:14:00,1.7027,1.7028,1.7026,1.7027,77900000.0
2008-08-29 02:15:00,1.7027,1.7027,1.7027,1.7027,43600000.0
2008-08-29 02:16:00,1.7027,1.7028,1.7025,1.7026,83800000.0
2008-08-29 02:17:00,1.7026,1.7029,1.7026,1.7027,78200000.0
2008-08-29 02:18:00,1.7025,1.7026,1.70245,1.7025,81500000.0
2008-08-29 02:19:00,1.7025,1.7026,1.70245,1.7026,64000000.0
2008-08-29 02:20:00,1.7025,1.703,1.7025,1.703,73500000.0
2008-08-29 02:21:00,1.703,1.70305,1.703,1.703,47500000.0
2008-08-29 02:22:00,1.703,1.7038,1.703,1.7035,145100000.0
2008-08-29 02:23:00,1.7034,1.7036,1.7029,1.7029,278800000.0
2008-08-29 02:24:00,1.7031,1.7033,1.7028,1.7031,287600000.0
2008-08-29 02:25:00,1.7031,1.7033,1.7027,1.70295,162300000.0
2008-08-29 02:26:00,1.70295,1.7031,1.7029,1.7031,58000000.0
2008-08-29 02:27:00,1.7031,1.7031,1.7029,1.7031,54700000.0
2008-08-29 02:28:00,1.7031,1.7032,1.70295,1.70295,51900000.0
2008-08-29 02:29:00,1.70295,1.7032,1.7029,1.7032,29400000.0
2008-08-29 02:30:00,1.7032,1.7033,1.7024,1.7026,199900000.0
2008-08-29 02:31:00,1.7027,1.70335,1.70205,1.703,155800000.0
2008-08-29 02:32:00,1.703,1.70325,1.70265,1.70295,106000000.0
2008-08-29 02:33:00,1.70295,1.70305,1.70275,1.70295,65000000.0
2008-08-29 02:34:00,1.70295,1.70335,1.7028,1.70295,89100000.0
2008-08-29 02:35:00,1.70295,1.70305,1.7026,1.7028,101300000.0
2008-08-29 02:36:00,1.7028,1.7031,1.7027,1.7028,179600000.0
2008-08-29 02:37:00,1.7028,1.7028,1.70245,1.70245,49400000.0
2008-08-29 02:38:00,1.7025,1.70275,1.7025,1.70275,46000000.0
2008-08-29 02:39:00,1.7028,1.70355,1.7028,1.70345,305300000.0
2008-08-29 02:40:00,1.7035,1.70355,1.70275,1.70285,423500000.0
2008-08-29 02:41:00,1.7029,1.7033,1.70285,1.70305,357200000.0
2008-08-29 02:42:00,1.7024,1.7031,1.7023,1.70285,132600000.0
2008-08-29 02:43:00,1.70285,1.70325,1.70285,1.70325,263000000.0
2008-08-29 02:44:00,1.7032,1.70355,1.7029,1.7033,548600000.0
2008-08-29 02:45:00,1.7033,1.70335,1.703,1.70315,263100000.0
2008-08-29 02:46:00,1.7032,1.7044,1.70315,1.7041,558100000.0
2008-08-29 02:47:00,1.7041,1.7051,1.704,1.70475,241100000.0
2008-08-29 02:48:00,1.70495,1.70495,1.7044,1.7044,184300000.0
2008-08-29 02:49:00,1.7044,1.7044,1.7041,1.7041,204800000.0
2008-08-29 02:50:00,1.7041,1.70425,1.70395,1.7041,231200000.0
2008-08-29 02:51:00,1.7041,1.7046,1.7037,1.70435,260100000.0
2008-08-29 02:52:00,1.7042,1.7047,1.7038,1.7045,172000000.0
2008-08-29 02:53:00,1.7045,1.7045,1.7027,1.7038,481500000.0
2008-08-29 02:54:00,1.7038,1.7038,1.7026,1.7026,227800000.0
2008-08-29 02:55:00,1.7027,1.7032,1.70245,1.703,381100000.0
2008-08-29 02:56:00,1.7031,1.7035,1.7029,1.7029,179900000.0
2008-08-29 02:57:00,1.7029,1.7032,1.7028,1.7028,118100000.0
2008-08-29 02:58:00,1.7028,1.703,1.7025,1.7028,116800000.0
2008-08-29 02:59:00,1.7028,1.7028,1.7025,1.7028,31000000.0
2008-08-29 03:00:00,1.7028,1.7028,1.702,1.70205,231600000.0
2008-08-29 03:01:00,1.70205,1.70265,1.70175,1.702,508200000.0
2008-08-29 03:02:00,1.702,1.7026,1.7019,1.7022,272700000.0
2008-08-29 03:03:00,1.70215,1.7028,1.7021,1.7026,327400000.0
2008-08-29 03:04:00,1.70255,1.7032,1.70245,1.7031,294000000.0
2008-08-29 03:05:00,1.7031,1.70365,1.7025,1.7027,316500000.0
2008-08-29 03:06:00,1.7027,1.7027,1.70165,1.702,56900000.0
2008-08-29 03:07:00,1.702,1.7022,1.7016,1.7022,113100000.0
2008-08-29 03:08:00,1.7022,1.7024,1.7021,1.7021,194900000.0
2008-08-29 03:09:00,1.7021,1.7026,1.7021,1.7024,110000000.0
2008-08-29 03:10:00,1.7024,1.7024,1.7021,1.7023,49300000.0
2008-08-29 03:11:00,1.7023,1.7027,1.7022,1.7025,78900000.0
2008-08-29 03:12:00,1.7024,1.7027,1.7024,1.7024,55600000.0
2008-08-29 03:13:00,1.7024,1.7027,1.7024,1.7026,150200000.0
2008-08-29 03:14:00,1.7026,1.703,1.7026,1.703,147900000.0
2008-08-29 03:15:00,1.7031,1.7031,1.7028,1.7029,71700000.0
2008-08-29 03:16:00,1.7029,1.7029,1.7024,1.7027,85100000.0
2008-08-29 03:17:00,1.7029,1.7029,1.7024,1.7029,92300000.0
2008-08-29 03:18:00,1.7028,1.7032,1.70255,1.703,108000000.0
2008-08-29 03:19:00,1.703,1.7032,1.7028,1.7029,91200000.0
2008-08-29 03:20:00,1.703,1.7033,1.70275,1.7029,159800000.0
2008-08-29 03:21:00,1.7029,1.703,1.70255,1.7029,167300000.0
2008-08-29 03:22:00,1.7029,1.703,1.70235,1.7027,316800000.0
2008-08-29 03:23:00,1.7027,1.7034,1.7027,1.7033,429900000.0
2008-08-29 03:24:00,1.7032,1.70345,1.7027,1.70285,467700000.0
2008-08-29 03:25:00,1.7029,1.70365,1.70275,1.7032,414500000.0
2008-08-29 03:26:00,1.7032,1.7044,1.7031,1.70395,411700000.0
2008-08-29 03:27:00,1.70395,1.7044,1.703,1.7033,372000000.0
2008-08-29 03:28:00,1.7033,1.7036,1.7033,1.7035,318800000.0
2008-08-29 03:29:00,1.7035,1.7038,1.70315,1.70325,268700000.0
2008-08-29 03:30:00,1.7033,1.7037,1.7032,1.7036,283700000.0
2008-08-29 03:31:00,1.7036,1.7039,1.7033,1.70335,277600000.0
2008-08-29 03:32:00,1.70335,1.70395,1.7033,1.7038,220800000.0
2008-08-29 03:33:00,1.70395,1.7043,1.7039,1.704,200600000.0
2008-08-29 03:34:00,1.704,1.7044,1.7039,1.7043,132400000.0
2008-08-29 03:35:00,1.7043,1.70435,1.7038,1.704,237700000.0
2008-08-29 03:36:00,1.704,1.7044,1.70395,1.7042,88900000.0
2008-08-29 03:37:00,1.7043,1.7045,1.704,1.704,63400000.0
2008-08-29 03:38:00,1.704,1.7046,1.704,1.7045,121700000.0
2008-08-29 03:39:00,1.7045,1.705,1.70435,1.70435,130900000.0
2008-08-29 03:40:00,1.7045,1.70475,1.7041,1.7041,263100000.0
2008-08-29 03:41:00,1.7041,1.7046,1.7039,1.7046,391200000.0
2008-08-29 03:42:00,1.7046,1.7046,1.70435,1.7044,163300000.0
2008-08-29 03:43:00,1.7044,1.70445,1.7042,1.7043,202500000.0
2008-08-29 03:44:00,1.7043,1.70475,1.7042,1.7044,295400000.0
2008-08-29 03:45:00,1.70445,1.7048,1.7042,1.7042,376900000.0
2008-08-29 03:46:00,1.7043,1.70465,1.7038,1.7045,532800000.0
2008-08-29 03:47:00,1.7045,1.7047,1.70395,1.70405,417000000.0
2008-08-29 03:48:00,1.7041,1.7042,1.7037,1.704,395300000.0
2008-08-29 03:49:00,1.70385,1.7042,1.70385,1.70415,100600000.0
2008-08-29 03:50:00,1.70415,1.7043,1.70405,1.7042,252900000.0
2008-08-29 03:51:00,1.7042,1.7046,1.7042,1.7042,392000000.0
2008-08-29 03:52:00,1.7042,1.7045,1.704,1.7041,402600000.0
2008-08-29 03:53:00,1.7041,1.7043,1.7041,1.70415,138200000.0
2008-08-29 03:54:00,1.70415,1.7044,1.7041,1.7042,330500000.0
2008-08-29 03:55:00,1.7042,1.7042,1.703,1.7032,622600000.0
2008-08-29 03:56:00,1.70325,1.7037,1.7026,1.7037,595700000.0
2008-08-29 03:57:00,1.7037,1.7039,1.703,1.70345,430400000.0
2008-08-29 03:58:00,1.7036,1.70425,1.7036,1.704,35000000.0
2008-08-29 03:59:00,1.70405,1.70435,1.7038,1.70415,188100000.0
2008-08-29 04:00:00,1.70425,1.70455,1.70415,1.7045,67800000.0
2008-08-29 04:01:00,1.7044,1.7051,1.70425,1.7044,254600000.0
2008-08-29 04:02:00,1.7044,1.7046,1.70355,1.7046,561600000.0
2008-08-29 04:03:00,1.7046,1.705,1.70435,1.7049,180700000.0
2008-08-29 04:04:00,1.7049,1.7051,1.7045,1.705,130300000.0
2008-08-29 04:05:00,1.705,1.7055,1.7048,1.70505,289600000.0
2008-08-29 04:06:00,1.70505,1.7052,1.70505,1.70515,58600000.0
2008-08-29 04:07:00,1.70515,1.7053,1.7048,1.7053,327100000.0
2008-08-29 04:08:00,1.7054,1.7056,1.70485,1.7053,88200000.0
2008-08-29 04:09:00,1.7053,1.7055,1.70485,1.7054,519900000.0
2008-08-29 04:10:00,1.70545,1.70565,1.7051,1.7051,296700000.0
2008-08-29 04:11:00,1.7051,1.70545,1.7049,1.70505,291200000.0
2008-08-29 04:12:00,1.70505,1.7058,1.705,1.7057,361400000.0
2008-08-29 04:13:00,1.7057,1.7059,1.7054,1.70555,354500000.0
2008-08-29 04:14:00,1.7056,1.706,1.7053,1.70555,224700000.0
2008-08-29 04:15:00,1.7056,1.70585,1.7055,1.7056,140900000.0
2008-08-29 04:16:00,1.7056,1.7061,1.7056,1.7057,172800000.0
2008-08-29 04:17:00,1.7057,1.7058,1.7054,1.7055,295600000.0
2008-08-29 04:18:00,1.7056,1.7056,1.70505,1.70525,103400000.0
2008-08-29 04:19:00,1.7054,1.7055,1.70445,1.7048,204300000.0
2008-08-29 04:20:00,1.7048,1.70515,1.7046,1.7047,410800000.0
2008-08-29 04:21:00,1.70475,1.7048,1.7044,1.7047,315700000.0
2008-08-29 04:22:00,1.7047,1.7047,1.7043,1.7045,242300000.0
2008-08-29 04:23:00,1.7045,1.7047,1.70435,1.7045,233000000.0
2008-08-29 04:24:00,1.7045,1.70455,1.70435,1.70445,123500000.0
2008-08-29 04:25:00,1.70445,1.70455,1.7044,1.7044,56800000.0
2008-08-29 04:26:00,1.7044,1.7045,1.7044,1.70445,64600000.0
2008-08-29 04:27:00,1.7045,1.70465,1.70445,1.7045,106700000.0
2008-08-29 04:28:00,1.7045,1.70475,1.7045,1.70465,154000000.0
2008-08-29 04:29:00,1.70465,1.7048,1.7045,1.70475,241200000.0
2008-08-29 04:30:00,1.70475,1.70505,1.70465,1.70495,233200000.0
2008-08-29 04:31:00,1.705,1.7052,1.7048,1.7048,239000000.0
2008-08-29 04:32:00,1.7048,1.7053,1.7048,1.7051,230000000.0
2008-08-29 04:33:00,1.7051,1.70555,1.7051,1.7053,172600000.0
2008-08-29 04:34:00,1.7053,1.70565,1.7053,1.7055,168700000.0
2008-08-29 04:35:00,1.70555,1.7056,1.7053,1.7054,128500000.0
2008-08-29 04:36:00,1.7054,1.7054,1.7051,1.7052,81800000.0
2008-08-29 04:37:00,1.7052,1.7054,1.7051,1.7053,62600000.0
2008-08-29 04:38:00,1.7052,1.7058,1.705,1.7057,248700000.0
2008-08-29 04:39:00,1.7057,1.7059,1.70545,1.7058,91000000.0
2008-08-29 04:40:00,1.7058,1.70585,1.70545,1.7058,294800000.0
2008-08-29 04:41:00,1.70585,1.706,1.70565,1.70565,189700000.0
2008-08-29 04:42:00,1.70565,1.7057,1.7055,1.7055,256200000.0
2008-08-29 04:43:00,1.7055,1.7056,1.7053,1.70535,230200000.0
2008-08-29 04:44:00,1.7054,1.7057,1.7053,1.70565,236700000.0
2008-08-29 04:45:00,1.70565,1.7058,1.70555,1.70565,124100000.0
2008-08-29 04:46:00,1.7057,1.7057,1.70555,1.7056,134400000.0
2008-08-29 04:47:00,1.70555,1.7057,1.7052,1.7052,308000000.0
2008-08-29 04:48:00,1.7052,1.7052,1.7049,1.7049,106200000.0
2008-08-29 04:49:00,1.7049,1.7049,1.70465,1.7047,383000000.0
2008-08-29 04:50:00,1.7047,1.7051,1.7047,1.7051,72900000.0
2008-08-29 04:51:00,1.7051,1.7051,1.70485,1.7049,115600000.0
2008-08-29 04:52:00,1.7049,1.7052,1.70475,1.7052,177900000.0
2008-08-29 04:53:00,1.7052,1.7053,1.7045,1.70505,245600000.0
2008-08-29 04:54:00,1.70505,1.70515,1.7047,1.7047,181400000.0
2008-08-29 04:55:00,1.70475,1.705,1.70475,1.705,67800000.0
2008-08-29 04:56:00,1.705,1.7052,1.7049,1.705,126900000.0
2008-08-29 04:57:00,1.705,1.7051,1.705,1.7051,46400000.0
2008-08-29 04:58:00,1.7051,1.70525,1.705,1.7051,113000000.0
2008-08-29 04:59:00,1.7051,1.7053,1.7051,1.7053,58300000.0
2008-08-29 05:00:00,1.7053,1.7053,1.7051,1.7053,70300000.0
2008-08-29 05:01:00,1.7053,1.7053,1.7051,1.7052,9700000.0
2008-08-29 05:02:00,1.7052,1.7053,1.7052,1.7052,91500000.0
2008-08-29 05:03:00,1.7052,1.7052,1.7051,1.7051,49400000.0
2008-08-29 05:04:00,1.7051,1.7052,1.7049,1.7049,140400000.0
2008-08-29 05:05:00,1.7049,1.7054,1.7049,1.7053,162600000.0
2008-08-29 05:06:00,1.7054,1.706,1.70525,1.7058,224700000.0
2008-08-29 05:07:00,1.7058,1.7058,1.70545,1.70545,170300000.0
2008-08-29 05:08:00,1.7055,1.7056,1.7054,1.7055,72000000.0
2008-08-29 05:09:00,1.7055,1.7057,1.7053,1.7057,195800000.0
2008-08-29 05:10:00,1.7057,1.7059,1.7054,1.70565,218000000.0
2008-08-29 05:11:00,1.70565,1.7057,1.7056,1.7057,51200000.0
2008-08-29 05:12:00,1.7057,1.7057,1.7057,1.7057,13000000.0
2008-08-29 05:13:00,1.70575,1.7061,1.70565,1.7059,158700000.0
2008-08-29 05:14:00,1.7059,1.7059,1.7057,1.7059,89800000.0
2008-08-29 05:15:00,1.7059,1.7059,1.7057,1.7057,45900000.0
2008-08-29 05:16:00,1.7057,1.7059,1.7057,1.7059,83100000.0
2008-08-29 05:17:00,1.7059,1.706,1.70585,1.70585,17400000.0
2008-08-29 05:18:00,1.70585,1.7059,1.7058,1.7059,16300000.0
2008-08-29 05:19:00,1.7059,1.706,1.70585,1.7059,18200000.0
2008-08-29 05:20:00,1.70595,1.706,1.70595,1.706,4000000.0
2008-08-29 05:21:00,1.706,1.7061,1.7059,1.706,23200000.0
2008-08-29 05:22:00,1.706,1.706,1.7057,1.7058,32400000.0
2008-08-29 05:23:00,1.7058,1.7059,1.70535,1.7055,112900000.0
2008-08-29 05:24:00,1.7055,1.7058,1.7055,1.70555,145600000.0
2008-08-29 05:25:00,1.70555,1.70555,1.7053,1.7053,78900000.0
2008-08-29 05:26:00,1.7053,1.7055,1.7052,1.7054,110700000.0
2008-08-29 05:27:00,1.7054,1.7054,1.7053,1.7054,75200000.0
2008-08-29 05:28:00,1.7054,1.706,1.70535,1.7056,241000000.0
2008-08-29 05:29:00,1.70565,1.70595,1.70565,1.7059,191300000.0
2008-08-29 05:30:00,1.7059,1.7062,1.7057,1.7062,124600000.0
2008-08-29 05:31:00,1.7062,1.7063,1.70585,1.7061,71400000.0
2008-08-29 05:32:00,1.7062,1.7063,1.7057,1.706,122700000.0
2008-08-29 05:33:00,1.7059,1.7065,1.7059,1.70615,104000000.0
2008-08-29 05:34:00,1.7062,1.7065,1.7062,1.7063,57900000.0
2008-08-29 05:35:00,1.7063,1.7063,1.7053,1.7056,82600000.0
2008-08-29 05:36:00,1.7056,1.706,1.7055,1.706,109000000.0
2008-08-29 05:37:00,1.706,1.7061,1.7059,1.7061,34600000.0
2008-08-29 05:38:00,1.706,1.7061,1.7059,1.7059,51800000.0
2008-08-29 05:39:00,1.7059,1.706,1.7057,1.7057,115000000.0
2008-08-29 05:40:00,1.70575,1.7062,1.7055,1.7057,157700000.0
2008-08-29 05:41:00,1.70575,1.7062,1.70575,1.7061,80100000.0
2008-08-29 05:42:00,1.7061,1.7061,1.70585,1.7059,51100000.0
2008-08-29 05:43:00,1.7059,1.706,1.7058,1.70585,111700000.0
2008-08-29 05:44:00,1.70585,1.70585,1.7058,1.7058,32700000.0
2008-08-29 05:45:00,1.7058,1.7074,1.7058,1.7064,134400000.0
2008-08-29 05:46:00,1.7063,1.7068,1.70605,1.7063,182200000.0
2008-08-29 05:47:00,1.70625,1.70645,1.706,1.7062,345900000.0
2008-08-29 05:48:00,1.7062,1.7062,1.706,1.70615,67600000.0
2008-08-29 05:49:00,1.70625,1.70655,1.7062,1.7063,234200000.0
2008-08-29 05:50:00,1.7063,1.7065,1.7063,1.70645,63100000.0
2008-08-29 05:51:00,1.70645,1.7065,1.7064,1.7065,63600000.0
2008-08-29 05:52:00,1.7065,1.7065,1.7063,1.7063,37900000.0
2008-08-29 05:53:00,1.7063,1.7064,1.7062,1.7062,159600000.0
2008-08-29 05:54:00,1.7062,1.7063,1.7059,1.7059,112900000.0
2008-08-29 05:55:00,1.70585,1.70625,1.7058,1.7062,171000000.0
2008-08-29 05:56:00,1.7062,1.7062,1.70555,1.70575,47800000.0
2008-08-29 05:57:00,1.70575,1.70595,1.70555,1.70565,251600000.0
2008-08-29 05:58:00,1.7056,1.7058,1.7054,1.7057,227400000.0
2008-08-29 05:59:00,1.7057,1.7057,1.7055,1.7056,132200000.0
2008-08-29 06:00:00,1.70565,1.7058,1.7055,1.7057,161700000.0
2008-08-29 06:01:00,1.7057,1.7061,1.7057,1.7061,23300000.0
2008-08-29 06:02:00,1.7062,1.7062,1.70595,1.7062,137200000.0
2008-08-29 06:03:00,1.7061,1.7063,1.7061,1.7063,7000000.0
2008-08-29 06:04:00,1.7063,1.7063,1.706,1.7063,101300000.0
2008-08-29 06:05:00,1.7063,1.70635,1.7063,1.70635,112300000.0
2008-08-29 06:06:00,1.70635,1.7065,1.70625,1.7064,290500000.0
2008-08-29 06:07:00,1.7063,1.7064,1.7063,1.7064,47100000.0
2008-08-29 06:08:00,1.7064,1.7064,1.7061,1.7062,166000000.0
2008-08-29 06:09:00,1.7063,1.7063,1.7055,1.70595,305800000.0
2008-08-29 06:10:00,1.70605,1.7065,1.706,1.7063,214800000.0
2008-08-29 06:11:00,1.7063,1.7065,1.70605,1.7064,356700000.0
2008-08-29 06:12:00,1.7063,1.70645,1.70625,1.70635,364600000.0
2008-08-29 06:13:00,1.70635,1.70665,1.7062,1.70665,300200000.0
2008-08-29 06:14:00,1.70665,1.707,1.7064,1.707,350000000.0
2008-08-29 06:15:00,1.707,1.707,1.70635,1.70655,351100000.0
2008-08-29 06:16:00,1.70655,1.707,1.7064,1.70695,239800000.0
2008-08-29 06:17:00,1.70695,1.7071,1.70675,1.70685,172300000.0
2008-08-29 06:18:00,1.7068,1.7069,1.7067,1.70675,191900000.0
2008-08-29 06:19:00,1.7069,1.7071,1.70675,1.7068,291100000.0
2008-08-29 06:20:00,1.7068,1.7069,1.7066,1.7066,155800000.0
2008-08-29 06:21:00,1.7066,1.7066,1.706,1.7061,69100000.0
2008-08-29 06:22:00,1.70615,1.7062,1.7054,1.7055,582200000.0
2008-08-29 06:23:00,1.7055,1.7057,1.7054,1.7055,131000000.0
2008-08-29 06:24:00,1.70545,1.7056,1.70515,1.7052,269600000.0
2008-08-29 06:25:00,1.7051,1.7053,1.70485,1.70505,275700000.0
2008-08-29 06:26:00,1.70505,1.70545,1.7049,1.70525,292500000.0
2008-08-29 06:27:00,1.70525,1.7055,1.705,1.70545,244400000.0
2008-08-29 06:28:00,1.70545,1.7057,1.7052,1.7054,257900000.0
2008-08-29 06:29:00,1.7055,1.70555,1.7054,1.7055,206400000.0
2008-08-29 06:30:00,1.70555,1.70555,1.7052,1.7053,161800000.0
2008-08-29 06:31:00,1.7053,1.70545,1.7052,1.70535,67400000.0
2008-08-29 06:32:00,1.7054,1.7055,1.70505,1.7051,168100000.0
2008-08-29 06:33:00,1.7051,1.7059,1.70505,1.7057,234400000.0
2008-08-29 06:34:00,1.7057,1.706,1.7055,1.70575,221800000.0
2008-08-29 06:35:00,1.70575,1.7058,1.7056,1.7057,80000000.0
2008-08-29 06:36:00,1.7056,1.7059,1.7056,1.7058,110600000.0
2008-08-29 06:37:00,1.7058,1.7061,1.7058,1.7059,132300000.0
2008-08-29 06:38:00,1.70595,1.706,1.7056,1.70575,206900000.0
2008-08-29 06:39:00,1.70575,1.7058,1.7056,1.7056,108100000.0
2008-08-29 06:40:00,1.7057,1.70575,1.7056,1.70565,158000000.0
2008-08-29 06:41:00,1.7057,1.7057,1.7055,1.70565,106200000.0
2008-08-29 06:42:00,1.70565,1.7059,1.7055,1.7057,150400000.0
2008-08-29 06:43:00,1.7056,1.7057,1.7046,1.7048,314400000.0
2008-08-29 06:44:00,1.70495,1.70505,1.7045,1.7047,370500000.0
2008-08-29 06:45:00,1.7047,1.7052,1.70465,1.70515,368900000.0
2008-08-29 06:46:00,1.70515,1.70515,1.7046,1.70465,394200000.0
2008-08-29 06:47:00,1.7046,1.70495,1.7043,1.7045,401500000.0
2008-08-29 06:48:00,1.7045,1.7048,1.7044,1.7046,185700000.0
2008-08-29 06:49:00,1.70465,1.7048,1.7045,1.7047,110600000.0
2008-08-29 06:50:00,1.7047,1.70475,1.7045,1.7047,57300000.0
2008-08-29 06:51:00,1.7047,1.7047,1.7047,1.7047,26000000.0
2008-08-29 06:52:00,1.7047,1.7047,1.7047,1.7047,15000000.0
2008-08-29 06:53:00,1.7047,1.7048,1.7047,1.7048,24000000.0
2008-08-29 06:54:00,1.7048,1.7049,1.7047,1.7047,34200000.0
2008-08-29 06:55:00,1.7047,1.7047,1.7047,1.7047,36000000.0
2008-08-29 06:56:00,1.7047,1.7048,1.70455,1.7048,26000000.0
2008-08-29 06:57:00,1.7048,1.7048,1.7041,1.70425,29600000.0
2008-08-29 06:58:00,1.70415,1.70415,1.70385,1.70405,43000000.0
2008-08-29 06:59:00,1.70405,1.70455,1.70395,1.70435,214600000.0
2008-08-29 07:00:00,1.70435,1.7044,1.70405,1.7043,333900000.0
2008-08-29 07:01:00,1.70435,1.70455,1.70375,1.7041,445900000.0
2008-08-29 07:02:00,1.7041,1.70415,1.70395,1.70395,54600000.0
2008-08-29 07:03:00,1.704,1.70425,1.704,1.7042,194800000.0
2008-08-29 07:04:00,1.7042,1.70435,1.7041,1.70415,345200000.0
2008-08-29 07:05:00,1.70415,1.7043,1.70385,1.7042,328200000.0
2008-08-29 07:06:00,1.7042,1.7042,1.704,1.7041,67100000.0
2008-08-29 07:07:00,1.7041,1.7041,1.7035,1.70375,121600000.0
2008-08-29 07:08:00,1.7038,1.70395,1.70375,1.70385,190500000.0
2008-08-29 07:09:00,1.70385,1.7041,1.70375,1.70375,283700000.0
2008-08-29 07:10:00,1.70375,1.7039,1.70365,1.7038,161800000.0
2008-08-29 07:11:00,1.70385,1.704,1.7038,1.70385,127100000.0
2008-08-29 07:12:00,1.70395,1.7041,1.70395,1.70405,46000000.0
2008-08-29 07:13:00,1.70405,1.7042,1.7037,1.70375,308700000.0
2008-08-29 07:14:00,1.70375,1.7041,1.70375,1.7041,185300000.0
2008-08-29 07:15:00,1.7041,1.7041,1.7039,1.7039,117400000.0
2008-08-29 07:16:00,1.70395,1.7041,1.7038,1.70395,353600000.0
2008-08-29 07:17:00,1.70395,1.70405,1.7038,1.70405,152400000.0
2008-08-29 07:18:00,1.70405,1.7046,1.70405,1.7043,232900000.0
2008-08-29 07:19:00,1.7043,1.7043,1.70425,1.7043,29400000.0
2008-08-29 07:20:00,1.7044,1.7044,1.7041,1.7041,234800000.0
2008-08-29 07:21:00,1.7041,1.7045,1.7041,1.7045,86200000.0
2008-08-29 07:22:00,1.7045,1.7045,1.70425,1.7043,28400000.0
2008-08-29 07:23:00,1.7043,1.7049,1.7043,1.7046,71100000.0
2008-08-29 07:24:00,1.7046,1.7049,1.70445,1.7049,175200000.0
2008-08-29 07:25:00,1.7049,1.7049,1.70455,1.7048,55800000.0
2008-08-29 07:26:00,1.7048,1.7049,1.7047,1.7049,100500000.0
2008-08-29 07:27:00,1.7049,1.7049,1.7046,1.7049,118000000.0
2008-08-29 07:28:00,1.7049,1.7051,1.7046,1.7047,35600000.0
2008-08-29 07:29:00,1.7049,1.7049,1.70445,1.7046,70200000.0
2008-08-29 07:30:00,1.7046,1.7047,1.7045,1.7046,149300000.0
2008-08-29 07:31:00,1.7046,1.7048,1.70425,1.7048,206700000.0
2008-08-29 07:32:00,1.7048,1.7048,1.70465,1.7048,100400000.0
2008-08-29 07:33:00,1.7048,1.7048,1.7044,1.7047,48300000.0
2008-08-29 07:34:00,1.7047,1.7047,1.7041,1.7045,90300000.0
2008-08-29 07:35:00,1.7046,1.7048,1.70445,1.7047,103800000.0
2008-08-29 07:36:00,1.7047,1.7048,1.70435,1.7047,65800000.0
2008-08-29 07:37:00,1.7048,1.7048,1.7045,1.7046,46400000.0
2008-08-29 07:38:00,1.7046,1.7048,1.7045,1.70455,98700000.0
2008-08-29 07:39:00,1.70465,1.7053,1.70455,1.70515,152500000.0
2008-08-29 07:40:00,1.7052,1.70535,1.70495,1.70525,177100000.0
2008-08-29 07:41:00,1.70525,1.70575,1.70515,1.7057,354600000.0
2008-08-29 07:42:00,1.7057,1.7057,1.7057,1.7057,16000000.0
2008-08-29 07:43:00,1.7057,1.70595,1.70505,1.70505,293400000.0
2008-08-29 07:44:00,1.70505,1.70565,1.70495,1.7052,582900000.0
2008-08-29 07:45:00,1.70525,1.7053,1.70495,1.70495,303400000.0
2008-08-29 07:46:00,1.70495,1.7051,1.70495,1.70505,90100000.0
2008-08-29 07:47:00,1.70505,1.70545,1.70505,1.7052,355200000.0
2008-08-29 07:48:00,1.7053,1.7054,1.7052,1.70535,62200000.0
2008-08-29 07:49:00,1.70535,1.70555,1.7052,1.7054,205300000.0
2008-08-29 07:50:00,1.7055,1.70575,1.7054,1.70575,244400000.0
2008-08-29 07:51:00,1.70575,1.706,1.7056,1.706,350100000.0
2008-08-29 07:52:00,1.706,1.7063,1.70595,1.7061,203400000.0
2008-08-29 07:53:00,1.7061,1.7062,1.70595,1.70615,311600000.0
2008-08-29 07:54:00,1.70625,1.707,1.70625,1.7068,373300000.0
2008-08-29 07:55:00,1.7068,1.70715,1.7066,1.707,412700000.0
2008-08-29 07:56:00,1.70705,1.70705,1.70665,1.707,410100000.0
2008-08-29 07:57:00,1.707,1.70725,1.70695,1.70715,262900000.0
2008-08-29 07:58:00,1.7072,1.7075,1.707,1.7071,351400000.0
2008-08-29 07:59:00,1.7071,1.7074,1.70695,1.70715,415700000.0
2008-08-29 08:00:00,1.70715,1.7074,1.7071,1.7073,433200000.0
2008-08-29 08:01:00,1.7073,1.7073,1.70675,1.7068,515000000.0
2008-08-29 08:02:00,1.7069,1.707,1.70665,1.7069,318800000.0
2008-08-29 08:03:00,1.70685,1.707,1.7065,1.7065,453000000.0
2008-08-29 08:04:00,1.70645,1.7066,1.70595,1.7063,657600000.0
2008-08-29 08:05:00,1.70625,1.70765,1.7061,1.70765,542500000.0
2008-08-29 08:06:00,1.70775,1.70775,1.7068,1.7069,431700000.0
2008-08-29 08:07:00,1.7069,1.70775,1.7069,1.7077,503800000.0
2008-08-29 08:08:00,1.7077,1.7087,1.70755,1.7079,650200000.0
2008-08-29 08:09:00,1.708,1.70805,1.7076,1.70775,456500000.0
2008-08-29 08:10:00,1.70775,1.70775,1.70735,1.70755,646000000.0
2008-08-29 08:11:00,1.70755,1.7082,1.70735,1.708,520000000.0
2008-08-29 08:12:00,1.70825,1.7088,1.7079,1.7087,607900000.0
2008-08-29 08:13:00,1.7087,1.7094,1.7083,1.7092,472100000.0
2008-08-29 08:14:00,1.709,1.7095,1.70885,1.709,419700000.0
2008-08-29 08:15:00,1.709,1.70935,1.70885,1.70885,573100000.0
2008-08-29 08:16:00,1.7088,1.7091,1.70875,1.7091,668400000.0
2008-08-29 08:17:00,1.7091,1.7091,1.7086,1.7086,457700000.0
2008-08-29 08:18:00,1.70855,1.7095,1.70835,1.70945,406300000.0
2008-08-29 08:19:00,1.70945,1.70945,1.7087,1.709,506200000.0
2008-08-29 08:20:00,1.709,1.7092,1.70865,1.7089,487000000.0
2008-08-29 08:21:00,1.70885,1.7091,1.70865,1.70885,393800000.0
2008-08-29 08:22:00,1.70885,1.709,1.70865,1.7088,297200000.0
2008-08-29 08:23:00,1.7089,1.7095,1.70885,1.7095,227400000.0
2008-08-29 08:24:00,1.7095,1.70965,1.70915,1.70935,206600000.0
2008-08-29 08:25:00,1.70935,1.70985,1.70925,1.7098,415700000.0
2008-08-29 08:26:00,1.7098,1.70995,1.7096,1.7097,302900000.0
2008-08-29 08:27:00,1.70965,1.71,1.70955,1.7099,323300000.0
2008-08-29 08:28:00,1.7098,1.7107,1.7096,1.71055,479500000.0
2008-08-29 08:29:00,1.7106,1.7108,1.70985,1.70985,399300000.0
2008-08-29 08:30:00,1.70985,1.7102,1.70985,1.70995,217600000.0
2008-08-29 08:31:00,1.71,1.7104,1.70985,1.71025,429100000.0
2008-08-29 08:32:00,1.71025,1.7107,1.7097,1.7101,613600000.0
2008-08-29 08:33:00,1.70995,1.7101,1.7097,1.70975,460800000.0
2008-08-29 08:34:00,1.70975,1.71,1.7093,1.7093,392800000.0
2008-08-29 08:35:00,1.7094,1.7094,1.70885,1.70915,430100000.0
2008-08-29 08:36:00,1.70915,1.7093,1.70905,1.7093,346100000.0
2008-08-29 08:37:00,1.7094,1.7094,1.70895,1.7092,447600000.0
2008-08-29 08:38:00,1.70915,1.7098,1.7085,1.70865,426700000.0
2008-08-29 08:39:00,1.70865,1.7091,1.7085,1.709,171700000.0
2008-08-29 08:40:00,1.7088,1.7088,1.70845,1.70845,169200000.0
2008-08-29 08:41:00,1.70845,1.70945,1.70835,1.70935,178300000.0
2008-08-29 08:42:00,1.7094,1.7099,1.7094,1.70975,426700000.0
2008-08-29 08:43:00,1.70975,1.7108,1.7096,1.7106,356100000.0
2008-08-29 08:44:00,1.71065,1.7111,1.71035,1.71055,287600000.0
2008-08-29 08:45:00,1.71055,1.71055,1.7096,1.7097,474500000.0
2008-08-29 08:46:00,1.70975,1.70985,1.70905,1.7091,575400000.0
2008-08-29 08:47:00,1.7091,1.70915,1.709,1.709,66600000.0
2008-08-29 08:48:00,1.709,1.7091,1.70855,1.7088,449900000.0
2008-08-29 08:49:00,1.7088,1.709,1.70825,1.70825,468500000.0
2008-08-29 08:50:00,1.7083,1.7087,1.70825,1.7084,389000000.0
2008-08-29 08:51:00,1.7084,1.7093,1.70815,1.7091,414900000.0
2008-08-29 08:52:00,1.70895,1.7094,1.70885,1.7094,371700000.0
2008-08-29 08:53:00,1.7094,1.71025,1.70895,1.71025,396900000.0
2008-08-29 08:54:00,1.71015,1.7103,1.7096,1.7099,379600000.0
2008-08-29 08:55:00,1.71,1.7102,1.70955,1.70985,301500000.0
2008-08-29 08:56:00,1.70985,1.71,1.70925,1.70975,524300000.0
2008-08-29 08:57:00,1.7098,1.71055,1.7093,1.7099,504800000.0
2008-08-29 08:58:00,1.7099,1.7113,1.70965,1.711,610800000.0
2008-08-29 08:59:00,1.71095,1.7113,1.71045,1.7105,519500000.0
2008-08-29 09:00:00,1.71045,1.7107,1.70985,1.7107,462600000.0
2008-08-29 09:01:00,1.7109,1.7109,1.70995,1.7103,625300000.0
2008-08-29 09:02:00,1.71025,1.71055,1.71015,1.71055,347400000.0
2008-08-29 09:03:00,1.7106,1.7106,1.70995,1.71035,475100000.0
2008-08-29 09:04:00,1.71035,1.7104,1.71015,1.7103,428400000.0
2008-08-29 09:05:00,1.71025,1.7105,1.70985,1.71005,337400000.0
2008-08-29 09:06:00,1.7101,1.7104,1.70995,1.71,184200000.0
2008-08-29 09:07:00,1.71005,1.7104,1.7099,1.71,335500000.0
2008-08-29 09:08:00,1.70995,1.7101,1.7091,1.7093,171500000.0
2008-08-29 09:09:00,1.7093,1.7096,1.70905,1.70945,524000000.0
2008-08-29 09:10:00,1.7096,1.7096,1.709,1.709,270400000.0
2008-08-29 09:11:00,1.709,1.7093,1.709,1.7092,227900000.0
2008-08-29 09:12:00,1.7092,1.7093,1.70875,1.70915,207700000.0
2008-08-29 09:13:00,1.7092,1.7092,1.7084,1.70845,334200000.0
2008-08-29 09:14:00,1.70855,1.7088,1.70825,1.7086,183800000.0
2008-08-29 09:15:00,1.7086,1.7087,1.7085,1.7086,182500000.0
2008-08-29 09:16:00,1.7086,1.7089,1.7084,1.7089,214700000.0
2008-08-29 09:17:00,1.70895,1.7094,1.7088,1.709,166200000.0
2008-08-29 09:18:00,1.7092,1.7092,1.70885,1.7089,277800000.0
2008-08-29 09:19:00,1.70895,1.7091,1.70865,1.70885,370900000.0
2008-08-29 09:20:00,1.70885,1.709,1.70855,1.70855,333500000.0
2008-08-29 09:21:00,1.7086,1.7087,1.70795,1.70805,304700000.0
2008-08-29 09:22:00,1.7081,1.7087,1.70775,1.70815,368200000.0
2008-08-29 09:23:00,1.7082,1.7084,1.70785,1.7083,463900000.0
2008-08-29 09:24:00,1.7082,1.7082,1.7079,1.70805,166000000.0
2008-08-29 09:25:00,1.70805,1.7084,1.7079,1.708,228800000.0
2008-08-29 09:26:00,1.7079,1.7088,1.70775,1.70845,311100000.0
2008-08-29 09:27:00,1.7084,1.7089,1.70825,1.7088,407700000.0
2008-08-29 09:28:00,1.7088,1.7088,1.70845,1.7087,383100000.0
2008-08-29 09:29:00,1.7087,1.7087,1.7083,1.7084,194400000.0
2008-08-29 09:30:00,1.7084,1.7088,1.7083,1.70835,144200000.0
2008-08-29 09:31:00,1.7084,1.7087,1.70815,1.7085,270000000.0
2008-08-29 09:32:00,1.7085,1.7085,1.70795,1.70795,167700000.0
2008-08-29 09:33:00,1.70805,1.7082,1.70775,1.70775,185200000.0
2008-08-29 09:34:00,1.7079,1.7079,1.70695,1.707,239700000.0
2008-08-29 09:35:00,1.707,1.7074,1.7068,1.70725,316800000.0
2008-08-29 09:36:00,1.70725,1.7074,1.7071,1.7071,183400000.0
2008-08-29 09:37:00,1.7071,1.7074,1.7069,1.70735,176600000.0
2008-08-29 09:38:00,1.7074,1.70745,1.707,1.707,133200000.0
2008-08-29 09:39:00,1.707,1.70745,1.707,1.7073,138100000.0
2008-08-29 09:40:00,1.70725,1.7078,1.7071,1.70775,185000000.0
2008-08-29 09:41:00,1.70775,1.7081,1.7076,1.7076,190100000.0
2008-08-29 09:42:00,1.7076,1.7084,1.7075,1.7081,699700000.0
2008-08-29 09:43:00,1.7082,1.7088,1.70805,1.7084,430600000.0
2008-08-29 09:44:00,1.70845,1.7085,1.70795,1.708,410900000.0
2008-08-29 09:45:00,1.70805,1.7084,1.708,1.7081,381500000.0
2008-08-29 09:46:00,1.708,1.70815,1.70765,1.70815,427400000.0
2008-08-29 09:47:00,1.70795,1.7082,1.7078,1.708,415100000.0
2008-08-29 09:48:00,1.708,1.70825,1.7075,1.7078,356900000.0
2008-08-29 09:49:00,1.708,1.7081,1.7075,1.70785,225100000.0
2008-08-29 09:50:00,1.7079,1.7081,1.70775,1.7081,350900000.0
2008-08-29 09:51:00,1.7081,1.7084,1.7076,1.7078,535100000.0
2008-08-29 09:52:00,1.7078,1.7082,1.70775,1.7082,301500000.0
2008-08-29 09:53:00,1.7082,1.7082,1.7073,1.7075,440700000.0
2008-08-29 09:54:00,1.7075,1.7077,1.707,1.7072,462100000.0
2008-08-29 09:55:00,1.7072,1.7072,1.7065,1.7065,431800000.0
2008-08-29 09:56:00,1.7065,1.70685,1.7065,1.7066,307600000.0
2008-08-29 09:57:00,1.7066,1.7067,1.70605,1.7061,328100000.0
2008-08-29 09:58:00,1.706,1.7062,1.7053,1.7057,617600000.0
2008-08-29 09:59:00,1.7057,1.70585,1.70475,1.70505,552700000.0
2008-08-29 10:00:00,1.70505,1.7052,1.7048,1.7052,250500000.0
2008-08-29 10:01:00,1.7048,1.7056,1.7047,1.7053,330700000.0
2008-08-29 10:02:00,1.7053,1.70555,1.7051,1.7051,459400000.0
2008-08-29 10:03:00,1.7051,1.7055,1.705,1.7055,355500000.0
2008-08-29 10:04:00,1.7055,1.7059,1.7052,1.7056,490000000.0
2008-08-29 10:05:00,1.7057,1.7058,1.7055,1.70575,445300000.0
2008-08-29 10:06:00,1.7058,1.7062,1.7056,1.7057,614000000.0
2008-08-29 10:07:00,1.7057,1.7059,1.70545,1.7056,503700000.0
2008-08-29 10:08:00,1.7057,1.7057,1.70515,1.70555,272300000.0
2008-08-29 10:09:00,1.70555,1.70585,1.7053,1.7055,537400000.0
2008-08-29 10:10:00,1.7055,1.7061,1.70495,1.7051,574300000.0
2008-08-29 10:11:00,1.7052,1.70555,1.7046,1.7046,580900000.0
2008-08-29 10:12:00,1.70455,1.705,1.70435,1.7048,271300000.0
2008-08-29 10:13:00,1.70485,1.7053,1.70485,1.70505,440300000.0
2008-08-29 10:14:00,1.70505,1.70565,1.7047,1.705,634700000.0
2008-08-29 10:15:00,1.705,1.7054,1.7047,1.7052,468800000.0
2008-08-29 10:16:00,1.7052,1.7058,1.70505,1.7053,510100000.0
2008-08-29 10:17:00,1.7054,1.7056,1.7051,1.70515,346900000.0
2008-08-29 10:18:00,1.7052,1.70535,1.7047,1.705,606200000.0
2008-08-29 10:19:00,1.705,1.7051,1.7047,1.7049,263700000.0
2008-08-29 10:20:00,1.705,1.7051,1.70475,1.705,223500000.0
2008-08-29 10:21:00,1.705,1.705,1.7041,1.7045,522700000.0
2008-08-29 10:22:00,1.7045,1.705,1.7043,1.7047,644500000.0
2008-08-29 10:23:00,1.7047,1.705,1.7047,1.7047,333600000.0
2008-08-29 10:24:00,1.7047,1.705,1.7045,1.7047,418700000.0
2008-08-29 10:25:00,1.7047,1.7049,1.70435,1.7048,452400000.0
2008-08-29 10:26:00,1.7049,1.70565,1.70465,1.7056,596900000.0
2008-08-29 10:27:00,1.70565,1.70575,1.7053,1.7054,222600000.0
2008-08-29 10:28:00,1.70545,1.7058,1.70535,1.7056,237800000.0
2008-08-29 10:29:00,1.7056,1.70595,1.7056,1.7056,589500000.0
2008-08-29 10:30:00,1.7056,1.7061,1.7056,1.70575,691500000.0
2008-08-29 10:31:00,1.70575,1.706,1.70565,1.70595,168700000.0
2008-08-29 10:32:00,1.7058,1.706,1.7057,1.7059,385300000.0
2008-08-29 10:33:00,1.7059,1.7061,1.7054,1.7054,514300000.0
2008-08-29 10:34:00,1.70535,1.70605,1.70535,1.7057,842300000.0
2008-08-29 10:35:00,1.70565,1.7059,1.70555,1.7057,224200000.0
2008-08-29 10:36:00,1.7058,1.706,1.70535,1.70595,510500000.0
2008-08-29 10:37:00,1.706,1.7063,1.70585,1.706,410500000.0
2008-08-29 10:38:00,1.7062,1.7062,1.70575,1.7058,441300000.0
2008-08-29 10:39:00,1.7058,1.7063,1.7057,1.7058,193200000.0
2008-08-29 10:40:00,1.7058,1.7061,1.7056,1.7058,203900000.0
2008-08-29 10:41:00,1.7058,1.70655,1.7056,1.706,262700000.0
2008-08-29 10:42:00,1.70595,1.7062,1.70585,1.70605,308800000.0
2008-08-29 10:43:00,1.70615,1.70645,1.7058,1.7061,432100000.0
2008-08-29 10:44:00,1.7061,1.70615,1.7057,1.7059,361600000.0
2008-08-29 10:45:00,1.70585,1.70595,1.7052,1.7052,381000000.0
2008-08-29 10:46:00,1.70515,1.70555,1.70505,1.70515,388000000.0
2008-08-29 10:47:00,1.70515,1.70515,1.70455,1.7046,478000000.0
2008-08-29 10:48:00,1.7046,1.7052,1.70445,1.70495,423500000.0
2008-08-29 10:49:00,1.70495,1.70515,1.7049,1.705,227200000.0
2008-08-29 10:50:00,1.70495,1.7054,1.70485,1.7051,326600000.0
2008-08-29 10:51:00,1.7051,1.7052,1.7048,1.70505,357000000.0
2008-08-29 10:52:00,1.705,1.7052,1.70495,1.7051,323700000.0
2008-08-29 10:53:00,1.705,1.7054,1.7049,1.705,399200000.0
2008-08-29 10:54:00,1.70505,1.70525,1.7049,1.7052,457300000.0
2008-08-29 10:55:00,1.70515,1.70535,1.70475,1.7048,452500000.0
2008-08-29 10:56:00,1.7049,1.70575,1.7048,1.7053,561900000.0
2008-08-29 10:57:00,1.70535,1.7057,1.7052,1.70535,196200000.0
2008-08-29 10:58:00,1.7053,1.7054,1.7048,1.7052,428900000.0
2008-08-29 10:59:00,1.70515,1.70515,1.7037,1.7037,275000000.0
2008-08-29 11:00:00,1.7037,1.7037,1.7025,1.7028,421400000.0
2008-08-29 11:01:00,1.703,1.7032,1.702,1.7028,554400000.0
2008-08-29 11:02:00,1.7029,1.70295,1.7018,1.7021,626600000.0
2008-08-29 11:03:00,1.7021,1.7028,1.7019,1.70265,648100000.0
2008-08-29 11:04:00,1.7026,1.70305,1.70245,1.7028,564000000.0
2008-08-29 11:05:00,1.70275,1.7034,1.70275,1.7032,485500000.0
2008-08-29 11:06:00,1.7033,1.7037,1.7031,1.7035,593200000.0
2008-08-29 11:07:00,1.70355,1.70405,1.7035,1.70405,608300000.0
2008-08-29 11:08:00,1.70405,1.7043,1.7038,1.70415,336100000.0
2008-08-29 11:09:00,1.70425,1.7043,1.70375,1.70415,330300000.0
2008-08-29 11:10:00,1.70415,1.70415,1.7036,1.7038,348500000.0
2008-08-29 11:11:00,1.7038,1.70445,1.7036,1.70385,407200000.0
2008-08-29 11:12:00,1.70385,1.70485,1.7037,1.7048,449300000.0
2008-08-29 11:13:00,1.70475,1.705,1.7042,1.7045,455300000.0
2008-08-29 11:14:00,1.7045,1.70485,1.704,1.70485,356700000.0
2008-08-29 11:15:00,1.7047,1.705,1.7044,1.7049,216900000.0
2008-08-29 11:16:00,1.7048,1.705,1.7047,1.705,115100000.0
2008-08-29 11:17:00,1.705,1.705,1.70405,1.70435,452300000.0
2008-08-29 11:18:00,1.7044,1.7045,1.704,1.7043,385300000.0
2008-08-29 11:19:00,1.7043,1.7043,1.7038,1.704,213000000.0
2008-08-29 11:20:00,1.704,1.70415,1.704,1.7041,78400000.0
2008-08-29 11:21:00,1.7041,1.7042,1.7038,1.7038,56800000.0
2008-08-29 11:22:00,1.70365,1.70365,1.703,1.7031,341500000.0
2008-08-29 11:23:00,1.7031,1.7033,1.7028,1.7033,310100000.0
2008-08-29 11:24:00,1.70325,1.7037,1.7032,1.7036,148200000.0
2008-08-29 11:25:00,1.7036,1.7043,1.70315,1.7039,453200000.0
2008-08-29 11:26:00,1.7039,1.70425,1.7037,1.7038,308900000.0
2008-08-29 11:27:00,1.7038,1.7043,1.7037,1.7042,382100000.0
2008-08-29 11:28:00,1.7042,1.70445,1.7039,1.70435,564100000.0
2008-08-29 11:29:00,1.7044,1.70525,1.7043,1.7049,311800000.0
2008-08-29 11:30:00,1.7049,1.7056,1.70395,1.7048,729999999.0
2008-08-29 11:31:00,1.7046,1.705,1.7042,1.7044,365900000.0
2008-08-29 11:32:00,1.7044,1.7047,1.7044,1.7047,80500000.0
2008-08-29 11:33:00,1.7047,1.7053,1.7041,1.7041,512800000.0
2008-08-29 11:34:00,1.7042,1.70465,1.7039,1.7042,399300000.0
2008-08-29 11:35:00,1.7042,1.7044,1.70385,1.7042,233400000.0
2008-08-29 11:36:00,1.7042,1.70525,1.7041,1.70525,329400000.0
2008-08-29 11:37:00,1.7051,1.70535,1.7048,1.7048,295600000.0
2008-08-29 11:38:00,1.7048,1.70505,1.7046,1.705,367800000.0
2008-08-29 11:39:00,1.70495,1.70505,1.70455,1.70495,509800000.0
2008-08-29 11:40:00,1.7048,1.70495,1.7045,1.7048,384200000.0
2008-08-29 11:41:00,1.7048,1.70515,1.7047,1.7048,406400000.0
2008-08-29 11:42:00,1.7048,1.7051,1.7048,1.7049,323100000.0
2008-08-29 11:43:00,1.7049,1.70525,1.7048,1.7052,221300000.0
2008-08-29 11:44:00,1.7051,1.70515,1.705,1.7051,109800000.0
2008-08-29 11:45:00,1.7051,1.7055,1.7051,1.70535,386700000.0
2008-08-29 11:46:00,1.70545,1.7056,1.70525,1.70545,202300000.0
2008-08-29 11:47:00,1.7055,1.7056,1.7053,1.7053,196900000.0
2008-08-29 11:48:00,1.7053,1.7053,1.7048,1.705,114000000.0
2008-08-29 11:49:00,1.705,1.705,1.7047,1.7049,173600000.0
2008-08-29 11:50:00,1.705,1.705,1.7047,1.7049,270400000.0
2008-08-29 11:51:00,1.705,1.70515,1.705,1.7051,223400000.0
2008-08-29 11:52:00,1.7053,1.7053,1.7049,1.7049,185600000.0
2008-08-29 11:53:00,1.7049,1.7051,1.7043,1.70455,247300000.0
2008-08-29 11:54:00,1.7045,1.70465,1.7045,1.7046,61600000.0
2008-08-29 11:55:00,1.7046,1.70465,1.70415,1.70415,125600000.0
2008-08-29 11:56:00,1.70435,1.7048,1.7042,1.7048,218900000.0
2008-08-29 11:57:00,1.70485,1.7054,1.70455,1.70535,518700000.0
2008-08-29 11:58:00,1.7053,1.7061,1.7051,1.70585,358600000.0
2008-08-29 11:59:00,1.7059,1.7062,1.7057,1.706,356300000.0
2008-08-29 12:00:00,1.70605,1.70625,1.7056,1.70595,492900000.0
2008-08-29 12:01:00,1.70585,1.7062,1.70585,1.7062,270600000.0
2008-08-29 12:02:00,1.7062,1.7062,1.7059,1.706,126400000.0
2008-08-29 12:03:00,1.706,1.7061,1.706,1.7061,35900000.0
2008-08-29 12:04:00,1.706,1.7061,1.7055,1.7057,436300000.0
2008-08-29 12:05:00,1.7056,1.7058,1.705,1.70535,523600000.0
2008-08-29 12:06:00,1.70535,1.7057,1.7052,1.7055,262300000.0
2008-08-29 12:07:00,1.7055,1.70565,1.7053,1.7056,356200000.0
2008-08-29 12:08:00,1.7057,1.706,1.7054,1.70595,318800000.0
2008-08-29 12:09:00,1.70595,1.70615,1.7057,1.7059,380700000.0
2008-08-29 12:10:00,1.7059,1.70605,1.7058,1.706,186400000.0
2008-08-29 12:11:00,1.70605,1.70605,1.7053,1.70575,266800000.0
2008-08-29 12:12:00,1.7056,1.7058,1.7054,1.7057,210300000.0
2008-08-29 12:13:00,1.70575,1.7059,1.7053,1.7056,368400000.0
2008-08-29 12:14:00,1.70555,1.7058,1.7053,1.7053,350800000.0
2008-08-29 12:15:00,1.70535,1.7057,1.7053,1.7053,129000000.0
2008-08-29 12:16:00,1.7053,1.7055,1.70495,1.7053,79900000.0
2008-08-29 12:17:00,1.7051,1.7053,1.7049,1.7051,213500000.0
2008-08-29 12:18:00,1.70515,1.7056,1.7051,1.7052,192500000.0
2008-08-29 12:19:00,1.7052,1.7057,1.7051,1.70545,136200000.0
2008-08-29 12:20:00,1.70545,1.70595,1.7054,1.7058,189800000.0
2008-08-29 12:21:00,1.7058,1.7062,1.7056,1.706,223800000.0
2008-08-29 12:22:00,1.706,1.706,1.7055,1.7055,104700000.0
2008-08-29 12:23:00,1.7055,1.7059,1.7055,1.7056,178900000.0
2008-08-29 12:24:00,1.7056,1.7056,1.7053,1.7055,148500000.0
2008-08-29 12:25:00,1.7056,1.7058,1.7055,1.7056,84300000.0
2008-08-29 12:26:00,1.7055,1.7059,1.7055,1.7059,20000000.0
2008-08-29 12:27:00,1.7058,1.7058,1.7057,1.7057,18000000.0
2008-08-29 12:28:00,1.7057,1.7058,1.7057,1.7058,23000000.0
2008-08-29 12:29:00,1.7057,1.7067,1.7057,1.7067,72100000.0
2008-08-29 12:30:00,1.7065,1.7075,1.7063,1.7075,221800000.0
2008-08-29 12:31:00,1.7075,1.7079,1.7072,1.7075,176900000.0
2008-08-29 12:32:00,1.7074,1.7076,1.707,1.7076,134300000.0
2008-08-29 12:33:00,1.7075,1.708,1.7072,1.7073,191500000.0
2008-08-29 12:34:00,1.7073,1.7073,1.7069,1.7071,194400000.0
2008-08-29 12:35:00,1.7071,1.7074,1.7071,1.7073,75000000.0
2008-08-29 12:36:00,1.7073,1.7073,1.7066,1.70675,295000000.0
2008-08-29 12:37:00,1.70685,1.7074,1.7067,1.7073,113600000.0
2008-08-29 12:38:00,1.7073,1.7074,1.7065,1.7065,197900000.0
2008-08-29 12:39:00,1.7066,1.7067,1.7064,1.7065,323900000.0
2008-08-29 12:40:00,1.7065,1.7071,1.7065,1.7067,314300000.0
2008-08-29 12:41:00,1.70675,1.7073,1.70655,1.7069,194500000.0
2008-08-29 12:42:00,1.7069,1.70735,1.7068,1.7069,272700000.0
2008-08-29 12:43:00,1.7069,1.70695,1.7065,1.7069,289400000.0
2008-08-29 12:44:00,1.70675,1.70705,1.70675,1.707,295100000.0
2008-08-29 12:45:00,1.707,1.7071,1.7066,1.7066,307300000.0
2008-08-29 12:46:00,1.7066,1.70695,1.7062,1.7065,404300000.0
2008-08-29 12:47:00,1.7065,1.7068,1.7062,1.7067,426300000.0
2008-08-29 12:48:00,1.7066,1.7069,1.7062,1.70625,291300000.0
2008-08-29 12:49:00,1.7063,1.70645,1.70615,1.7064,284200000.0
2008-08-29 12:50:00,1.7064,1.70665,1.7062,1.7066,664800000.0
2008-08-29 12:51:00,1.7066,1.7067,1.7058,1.7061,548800000.0
2008-08-29 12:52:00,1.7061,1.7066,1.706,1.70655,334300000.0
2008-08-29 12:53:00,1.70655,1.7068,1.7061,1.7067,227100000.0
2008-08-29 12:54:00,1.7067,1.7068,1.70655,1.7066,164600000.0
2008-08-29 12:55:00,1.7066,1.7066,1.70635,1.70645,235700000.0
2008-08-29 12:56:00,1.70655,1.70655,1.7063,1.7065,232900000.0
2008-08-29 12:57:00,1.70645,1.70675,1.70645,1.7066,173900000.0
2008-08-29 12:58:00,1.7066,1.70665,1.7062,1.7062,289900000.0
2008-08-29 12:59:00,1.7064,1.7064,1.7062,1.7063,174500000.0
2008-08-29 13:00:00,1.7063,1.70655,1.70575,1.7061,524700000.0
2008-08-29 13:01:00,1.70625,1.70635,1.7056,1.7059,536600000.0
2008-08-29 13:02:00,1.706,1.706,1.7054,1.7056,335800000.0
2008-08-29 13:03:00,1.70545,1.70575,1.7052,1.7055,293900000.0
2008-08-29 13:04:00,1.7055,1.7061,1.7054,1.70585,281800000.0
2008-08-29 13:05:00,1.70595,1.7062,1.7051,1.7053,489600000.0
2008-08-29 13:06:00,1.7052,1.7059,1.7051,1.7054,583500000.0
2008-08-29 13:07:00,1.7053,1.70555,1.7053,1.7055,188700000.0
2008-08-29 13:08:00,1.7055,1.7058,1.7055,1.70555,126200000.0
2008-08-29 13:09:00,1.70555,1.7056,1.7054,1.70555,233000000.0
2008-08-29 13:10:00,1.7056,1.7059,1.7055,1.7059,244800000.0
2008-08-29 13:11:00,1.70585,1.70585,1.7049,1.7052,415800000.0
2008-08-29 13:12:00,1.7052,1.7055,1.7048,1.7054,451000000.0
2008-08-29 13:13:00,1.7053,1.70565,1.7052,1.70545,564000000.0
2008-08-29 13:14:00,1.70545,1.7057,1.70515,1.7054,352600000.0
2008-08-29 13:15:00,1.7054,1.7055,1.7047,1.705,223800000.0
2008-08-29 13:16:00,1.705,1.7053,1.705,1.7053,194100000.0
2008-08-29 13:17:00,1.7053,1.7059,1.7049,1.7051,289800000.0
2008-08-29 13:18:00,1.705,1.70575,1.705,1.70565,304000000.0
2008-08-29 13:19:00,1.7057,1.70605,1.7056,1.70605,304000000.0
2008-08-29 13:20:00,1.7061,1.7064,1.7059,1.7063,261800000.0
2008-08-29 13:21:00,1.7064,1.70665,1.7059,1.7062,478200000.0
2008-08-29 13:22:00,1.7062,1.707,1.7057,1.707,294300000.0
2008-08-29 13:23:00,1.707,1.7076,1.70675,1.7074,328100000.0
2008-08-29 13:24:00,1.7073,1.70735,1.7067,1.70735,279200000.0
2008-08-29 13:25:00,1.70735,1.70755,1.7072,1.7072,277200000.0
2008-08-29 13:26:00,1.7073,1.70735,1.70685,1.70685,287600000.0
2008-08-29 13:27:00,1.7068,1.7069,1.7063,1.7064,502700000.0
2008-08-29 13:28:00,1.70635,1.7065,1.7061,1.7062,475500000.0
2008-08-29 13:29:00,1.7062,1.70665,1.706,1.7065,382900000.0
2008-08-29 13:30:00,1.7066,1.70675,1.7065,1.7066,470200000.0
2008-08-29 13:31:00,1.7065,1.707,1.7061,1.70645,576900001.0
2008-08-29 13:32:00,1.70645,1.7065,1.7062,1.7064,218300000.0
2008-08-29 13:33:00,1.7064,1.7067,1.7062,1.70645,472300000.0
2008-08-29 13:34:00,1.70645,1.70645,1.7055,1.70585,550400000.0
2008-08-29 13:35:00,1.7059,1.70665,1.70575,1.706,561300000.0
2008-08-29 13:36:00,1.706,1.70665,1.706,1.7064,355000000.0
2008-08-29 13:37:00,1.7064,1.7065,1.7063,1.7064,596600000.0
2008-08-29 13:38:00,1.7065,1.7071,1.7065,1.7068,370100000.0
2008-08-29 13:39:00,1.7069,1.70705,1.70665,1.70685,325500000.0
2008-08-29 13:40:00,1.7067,1.70695,1.7066,1.70665,185000000.0
2008-08-29 13:41:00,1.7066,1.7067,1.7066,1.7066,37200000.0
2008-08-29 13:42:00,1.7066,1.7067,1.7066,1.7067,35300000.0
2008-08-29 13:43:00,1.7066,1.7067,1.7063,1.70635,363800000.0
2008-08-29 13:44:00,1.7063,1.7066,1.7063,1.7066,269300000.0
2008-08-29 13:45:00,1.7066,1.7068,1.7064,1.7068,148800000.0
2008-08-29 13:46:00,1.7068,1.707,1.7067,1.70685,127900000.0
2008-08-29 13:47:00,1.7068,1.70695,1.70645,1.7065,224000000.0
2008-08-29 13:48:00,1.7065,1.7068,1.7064,1.70665,84400000.0
2008-08-29 13:49:00,1.7067,1.7072,1.7065,1.707,141600000.0
2008-08-29 13:50:00,1.7069,1.7069,1.7065,1.7066,47100000.0
2008-08-29 13:51:00,1.7066,1.7076,1.7064,1.70705,111900000.0
2008-08-29 13:52:00,1.707,1.7077,1.707,1.7075,65400000.0
2008-08-29 13:53:00,1.70745,1.70745,1.7069,1.7069,114500000.0
2008-08-29 13:54:00,1.7071,1.7073,1.7071,1.7071,69900000.0
2008-08-29 13:55:00,1.7071,1.7073,1.7071,1.70725,156800000.0
2008-08-29 13:56:00,1.70725,1.7077,1.7071,1.7076,204500000.0
2008-08-29 13:57:00,1.7076,1.70785,1.7071,1.7076,350900000.0
2008-08-29 13:58:00,1.7076,1.7078,1.7074,1.7078,204500000.0
2008-08-29 13:59:00,1.7078,1.7083,1.7076,1.7083,71000000.0
2008-08-29 14:00:00,1.7083,1.7085,1.7083,1.7085,92600000.0
2008-08-29 14:01:00,1.70835,1.7086,1.70795,1.70855,154500000.0
2008-08-29 14:02:00,1.7085,1.7085,1.708,1.70835,250900000.0
2008-08-29 14:03:00,1.70835,1.70835,1.7074,1.70775,384800000.0
2008-08-29 14:04:00,1.7078,1.70805,1.70625,1.70655,596000000.0
2008-08-29 14:05:00,1.7065,1.70675,1.7061,1.7066,359100000.0
2008-08-29 14:06:00,1.7066,1.7068,1.70625,1.7068,467100000.0
2008-08-29 14:07:00,1.7068,1.7071,1.70665,1.707,376600000.0
2008-08-29 14:08:00,1.70705,1.7072,1.70655,1.707,351000000.0
2008-08-29 14:09:00,1.70705,1.7073,1.707,1.7072,449000000.0
2008-08-29 14:10:00,1.7074,1.7074,1.7066,1.7068,472600000.0
2008-08-29 14:11:00,1.7068,1.70695,1.7066,1.7068,161000000.0
2008-08-29 14:12:00,1.7068,1.70735,1.7064,1.70645,774200001.0
2008-08-29 14:13:00,1.7064,1.7068,1.7063,1.7063,451200000.0
2008-08-29 14:14:00,1.70645,1.7068,1.7064,1.7066,410400000.0
2008-08-29 14:15:00,1.70675,1.70695,1.70655,1.7069,479300000.0
2008-08-29 14:16:00,1.7069,1.7074,1.7067,1.7069,446600000.0
2008-08-29 14:17:00,1.7069,1.7072,1.7069,1.7071,253300000.0
2008-08-29 14:18:00,1.7071,1.7074,1.707,1.7073,252800000.0
2008-08-29 14:19:00,1.70725,1.7073,1.7071,1.7071,191000000.0
2008-08-29 14:20:00,1.7071,1.7079,1.707,1.7077,337800000.0
2008-08-29 14:21:00,1.7077,1.7087,1.7077,1.7085,361900000.0
2008-08-29 14:22:00,1.7085,1.7085,1.708,1.708,347100000.0
2008-08-29 14:23:00,1.708,1.7082,1.7073,1.7076,161300000.0
2008-08-29 14:24:00,1.7076,1.7076,1.7069,1.70725,232600000.0
2008-08-29 14:25:00,1.70725,1.7078,1.7071,1.7078,166200000.0
2008-08-29 14:26:00,1.7078,1.7079,1.7077,1.7077,74500000.0
2008-08-29 14:27:00,1.7077,1.70845,1.7077,1.7083,118000000.0
2008-08-29 14:28:00,1.7082,1.7084,1.7067,1.707,395900000.0
2008-08-29 14:29:00,1.7069,1.70735,1.70675,1.7069,107200000.0
2008-08-29 14:30:00,1.70705,1.7084,1.70625,1.70805,130400000.0
2008-08-29 14:31:00,1.708,1.7091,1.707,1.707,388700001.0
2008-08-29 14:32:00,1.707,1.7076,1.7067,1.70715,267800000.0
2008-08-29 14:33:00,1.7072,1.7076,1.707,1.7074,234200000.0
2008-08-29 14:34:00,1.70755,1.70775,1.7072,1.7072,271300000.0
2008-08-29 14:35:00,1.7072,1.70775,1.7067,1.7069,284900000.0
2008-08-29 14:36:00,1.7069,1.70725,1.7067,1.70725,121600000.0
2008-08-29 14:37:00,1.7074,1.7074,1.7063,1.7069,327500000.0
2008-08-29 14:38:00,1.7068,1.7073,1.7067,1.7068,183100000.0
2008-08-29 14:39:00,1.7068,1.7072,1.7067,1.7069,199600000.0
2008-08-29 14:40:00,1.7069,1.7076,1.7068,1.7076,122000000.0
2008-08-29 14:41:00,1.7076,1.7077,1.70725,1.7073,184400000.0
2008-08-29 14:42:00,1.7073,1.7074,1.707,1.707,142700000.0
2008-08-29 14:43:00,1.707,1.7074,1.7068,1.7069,162800000.0
2008-08-29 14:44:00,1.7069,1.707,1.7064,1.7066,166000000.0
2008-08-29 14:45:00,1.70665,1.7072,1.70665,1.7071,150900000.0
2008-08-29 14:46:00,1.70705,1.7074,1.70695,1.7071,236600000.0
2008-08-29 14:47:00,1.7071,1.7072,1.7066,1.7071,181900000.0
2008-08-29 14:48:00,1.707,1.7071,1.70645,1.707,301600000.0
2008-08-29 14:49:00,1.707,1.7071,1.7065,1.707,212400000.0
2008-08-29 14:50:00,1.707,1.7072,1.7067,1.7069,190500000.0
2008-08-29 14:51:00,1.7069,1.7071,1.7068,1.707,81100000.0
2008-08-29 14:52:00,1.70695,1.7071,1.70675,1.7068,192700000.0
2008-08-29 14:53:00,1.70675,1.7071,1.7066,1.7071,309000000.0
2008-08-29 14:54:00,1.7071,1.7072,1.7068,1.707,250800000.0
2008-08-29 14:55:00,1.7069,1.7077,1.7069,1.7073,244300000.0
2008-08-29 14:56:00,1.7073,1.7076,1.7072,1.7073,308200000.0
2008-08-29 14:57:00,1.70725,1.7076,1.7069,1.7076,422999999.0
2008-08-29 14:58:00,1.7076,1.70775,1.7074,1.7075,214400000.0
2008-08-29 14:59:00,1.7075,1.708,1.7074,1.7075,226300000.0
2008-08-29 15:00:00,1.7075,1.708,1.70735,1.7078,252500000.0
2008-08-29 15:01:00,1.7078,1.7081,1.7074,1.7075,323300000.0
2008-08-29 15:02:00,1.7075,1.7081,1.7072,1.70765,342800000.0
2008-08-29 15:03:00,1.7076,1.708,1.7075,1.708,240000000.0
2008-08-29 15:04:00,1.70795,1.7082,1.7075,1.70805,215500000.0
2008-08-29 15:05:00,1.7082,1.7084,1.7079,1.7081,323700000.0
2008-08-29 15:06:00,1.7082,1.7084,1.70805,1.70835,122300000.0
2008-08-29 15:07:00,1.7084,1.7086,1.70815,1.7085,381900000.0
2008-08-29 15:08:00,1.7085,1.7086,1.7081,1.7086,139800000.0
2008-08-29 15:09:00,1.7086,1.709,1.7083,1.7084,308100000.0
2008-08-29 15:10:00,1.7085,1.7089,1.7084,1.70875,399700000.0
2008-08-29 15:11:00,1.70875,1.7093,1.7081,1.7082,494800000.0
2008-08-29 15:12:00,1.7082,1.7087,1.7079,1.7083,300600000.0
2008-08-29 15:13:00,1.7082,1.7089,1.7081,1.7089,194900000.0
2008-08-29 15:14:00,1.7089,1.7089,1.7084,1.7087,396400000.0
2008-08-29 15:15:00,1.7086,1.7094,1.7086,1.7091,199600000.0
2008-08-29 15:16:00,1.709,1.7091,1.7088,1.7088,95000000.0
2008-08-29 15:17:00,1.7088,1.7093,1.7087,1.7092,200200000.0
2008-08-29 15:18:00,1.7092,1.70925,1.7089,1.7091,409400000.0
2008-08-29 15:19:00,1.7091,1.7095,1.70905,1.7094,316300000.0
2008-08-29 15:20:00,1.7094,1.7095,1.7092,1.7092,125600000.0
2008-08-29 15:21:00,1.7092,1.7092,1.7091,1.7092,280900000.0
2008-08-29 15:22:00,1.7092,1.7096,1.7092,1.7095,59000000.0
2008-08-29 15:23:00,1.7095,1.70965,1.70905,1.7092,145000000.0
2008-08-29 15:24:00,1.7092,1.7099,1.7091,1.70985,257500000.0
2008-08-29 15:25:00,1.7101,1.7103,1.70965,1.7102,233000000.0
2008-08-29 15:26:00,1.7101,1.7104,1.7095,1.7103,409900000.0
2008-08-29 15:27:00,1.7103,1.711,1.71,1.7104,285900000.0
2008-08-29 15:28:00,1.7103,1.7105,1.71,1.71035,276200000.0
2008-08-29 15:29:00,1.71045,1.7108,1.71035,1.71075,130300000.0
2008-08-29 15:30:00,1.71075,1.7109,1.7105,1.7107,237300000.0
2008-08-29 15:31:00,1.7107,1.7112,1.7106,1.7112,284300000.0
2008-08-29 15:32:00,1.711,1.7114,1.71085,1.7112,351000000.0
2008-08-29 15:33:00,1.7112,1.71145,1.71095,1.7113,328000000.0
2008-08-29 15:34:00,1.71125,1.7121,1.7111,1.71165,415100000.0
2008-08-29 15:35:00,1.71165,1.7117,1.7111,1.7116,364400000.0
2008-08-29 15:36:00,1.71165,1.71185,1.7108,1.71155,325400000.0
2008-08-29 15:37:00,1.7115,1.7116,1.7113,1.7113,169500000.0
2008-08-29 15:38:00,1.7112,1.71155,1.711,1.711,287600000.0
2008-08-29 15:39:00,1.71105,1.7117,1.71095,1.7112,232800000.0
2008-08-29 15:40:00,1.7113,1.71145,1.711,1.71125,176300000.0
2008-08-29 15:41:00,1.71125,1.7113,1.71085,1.7111,226100000.0
2008-08-29 15:42:00,1.7111,1.71145,1.71035,1.71055,430500000.0
2008-08-29 15:43:00,1.71045,1.71135,1.71045,1.7112,223500000.0
2008-08-29 15:44:00,1.7112,1.7113,1.7104,1.7107,331000000.0
2008-08-29 15:45:00,1.7107,1.7109,1.71005,1.7102,243600000.0
2008-08-29 15:46:00,1.7102,1.71095,1.7101,1.71095,318100000.0
2008-08-29 15:47:00,1.7109,1.71165,1.7098,1.7109,503800000.0
2008-08-29 15:48:00,1.71075,1.71135,1.7101,1.7106,352200000.0
2008-08-29 15:49:00,1.7106,1.7106,1.71,1.7102,319800000.0
2008-08-29 15:50:00,1.7102,1.71105,1.70995,1.71065,475400000.0
2008-08-29 15:51:00,1.71065,1.71065,1.71005,1.7103,315500000.0
2008-08-29 15:52:00,1.7103,1.7103,1.70835,1.7093,496600000.0
2008-08-29 15:53:00,1.70935,1.70935,1.70865,1.709,265600000.0
2008-08-29 15:54:00,1.709,1.7094,1.7086,1.7093,238600000.0
2008-08-29 15:55:00,1.7092,1.70985,1.70855,1.7098,296500000.0
2008-08-29 15:56:00,1.7099,1.7099,1.70895,1.70955,434600000.0
2008-08-29 15:57:00,1.70955,1.7099,1.70915,1.7094,276600000.0
2008-08-29 15:58:00,1.70945,1.7102,1.7092,1.7096,345400000.0
2008-08-29 15:59:00,1.70975,1.71025,1.7094,1.7099,301700000.0
2008-08-29 16:00:00,1.7099,1.7108,1.70965,1.71005,343900000.0
2008-08-29 16:01:00,1.7101,1.71045,1.7094,1.7097,346599999.0
2008-08-29 16:02:00,1.7097,1.7097,1.70875,1.70895,322200000.0
2008-08-29 16:03:00,1.70895,1.70915,1.70875,1.7089,343100000.0
2008-08-29 16:04:00,1.70885,1.70915,1.7087,1.7091,272000000.0
2008-08-29 16:05:00,1.7091,1.70955,1.70895,1.70955,281500000.0
2008-08-29 16:06:00,1.7096,1.7098,1.7094,1.70955,243100000.0
2008-08-29 16:07:00,1.70945,1.7102,1.7093,1.71,513000000.0
2008-08-29 16:08:00,1.70995,1.71,1.7097,1.70975,198400000.0
2008-08-29 16:09:00,1.70975,1.71,1.7096,1.70975,261800000.0
2008-08-29 16:10:00,1.70975,1.7104,1.70975,1.7101,227600000.0
2008-08-29 16:11:00,1.7101,1.71045,1.7095,1.7103,353600000.0
2008-08-29 16:12:00,1.71035,1.7109,1.7102,1.71055,358200000.0
2008-08-29 16:13:00,1.7105,1.7114,1.7104,1.71075,313300000.0
2008-08-29 16:14:00,1.7108,1.71125,1.71045,1.7109,262600000.0
2008-08-29 16:15:00,1.7109,1.7112,1.7104,1.711,246000000.0
2008-08-29 16:16:00,1.711,1.711,1.7107,1.71085,125300000.0
2008-08-29 16:17:00,1.71085,1.7111,1.7107,1.71085,117300000.0
2008-08-29 16:18:00,1.71085,1.7111,1.7104,1.7111,242400000.0
2008-08-29 16:19:00,1.7111,1.7115,1.7109,1.7111,345300000.0
2008-08-29 16:20:00,1.7111,1.7119,1.711,1.7117,239500000.0
2008-08-29 16:21:00,1.7117,1.713,1.71145,1.713,367200000.0
2008-08-29 16:22:00,1.713,1.7135,1.7124,1.7132,248600000.0
2008-08-29 16:23:00,1.7132,1.7137,1.7128,1.7134,277000000.0
2008-08-29 16:24:00,1.7133,1.7134,1.7127,1.7131,419200001.0
2008-08-29 16:25:00,1.7131,1.7134,1.7126,1.7127,282300000.0
2008-08-29 16:26:00,1.7127,1.7135,1.7127,1.713,165000000.0
2008-08-29 16:27:00,1.7128,1.7133,1.7122,1.71235,333900000.0
2008-08-29 16:28:00,1.7124,1.7128,1.71195,1.71265,353600000.0
2008-08-29 16:29:00,1.71265,1.7129,1.71215,1.71215,369600000.0
2008-08-29 16:30:00,1.71215,1.7125,1.7121,1.7121,235000000.0
2008-08-29 16:31:00,1.7121,1.7125,1.7119,1.7119,230800000.0
2008-08-29 16:32:00,1.7119,1.712,1.7111,1.7114,257700000.0
2008-08-29 16:33:00,1.7113,1.7115,1.7108,1.7113,370300000.0
2008-08-29 16:34:00,1.7112,1.7115,1.7111,1.7115,62000000.0
2008-08-29 16:35:00,1.7115,1.7123,1.7115,1.7122,65000000.0
2008-08-29 16:36:00,1.7122,1.7127,1.7119,1.7121,126800000.0
2008-08-29 16:37:00,1.7121,1.7127,1.7121,1.7124,306700000.0
2008-08-29 16:38:00,1.7124,1.7129,1.7118,1.7127,478300000.0
2008-08-29 16:39:00,1.7127,1.7134,1.7127,1.7131,222600000.0
2008-08-29 16:40:00,1.7131,1.7132,1.7126,1.7129,266700000.0
2008-08-29 16:41:00,1.7129,1.7129,1.7124,1.7125,301300000.0
2008-08-29 16:42:00,1.7126,1.7131,1.7123,1.7131,436600000.0
2008-08-29 16:43:00,1.7131,1.7133,1.7129,1.7133,225000000.0
2008-08-29 16:44:00,1.7135,1.7135,1.7127,1.7129,247800000.0
2008-08-29 16:45:00,1.7129,1.7137,1.7126,1.7132,203800000.0
2008-08-29 16:46:00,1.71315,1.714,1.71305,1.7138,237700000.0
2008-08-29 16:47:00,1.7139,1.7147,1.7138,1.7141,200500000.0
2008-08-29 16:48:00,1.7141,1.7146,1.7137,1.7137,275500000.0
2008-08-29 16:49:00,1.7136,1.7142,1.7134,1.7141,263900000.0
2008-08-29 16:50:00,1.7141,1.7142,1.71335,1.7136,232100000.0
2008-08-29 16:51:00,1.7136,1.7136,1.713,1.7134,264100000.0
2008-08-29 16:52:00,1.7135,1.7137,1.71265,1.7133,458300000.0
2008-08-29 16:53:00,1.7133,1.7138,1.7129,1.7136,250900000.0
2008-08-29 16:54:00,1.7136,1.7137,1.71195,1.7127,278800000.0
2008-08-29 16:55:00,1.71265,1.713,1.71225,1.7126,199600000.0
2008-08-29 16:56:00,1.7126,1.713,1.7119,1.7124,271100000.0
2008-08-29 16:57:00,1.7124,1.7129,1.71145,1.7116,293700000.0
2008-08-29 16:58:00,1.7116,1.7121,1.7111,1.7114,355000000.0
2008-08-29 16:59:00,1.7114,1.7114,1.70915,1.70915,431500000.0
2008-08-29 17:00:00,1.70915,1.7098,1.7088,1.7096,368200000.0
2008-08-29 17:01:00,1.7096,1.7102,1.7092,1.7096,323300000.0
2008-08-29 17:02:00,1.7096,1.71,1.7093,1.7093,176300000.0
2008-08-29 17:03:00,1.7093,1.7099,1.7092,1.7096,247000000.0
2008-08-29 17:04:00,1.7096,1.7097,1.7086,1.70895,203500000.0
2008-08-29 17:05:00,1.709,1.7092,1.7086,1.709,248700000.0
2008-08-29 17:06:00,1.709,1.709,1.7078,1.7078,267200000.0
2008-08-29 17:07:00,1.7077,1.7082,1.7074,1.7078,266700000.0
2008-08-29 17:08:00,1.7078,1.7084,1.7077,1.7083,286700000.0
2008-08-29 17:09:00,1.7083,1.70925,1.7082,1.7087,257300000.0
2008-08-29 17:10:00,1.7088,1.7088,1.7079,1.7082,303800000.0
2008-08-29 17:11:00,1.7082,1.7086,1.7082,1.7086,319900000.0
2008-08-29 17:12:00,1.7086,1.7095,1.7084,1.70945,246200000.0
2008-08-29 17:13:00,1.7094,1.7094,1.7083,1.7091,495500000.0
2008-08-29 17:14:00,1.7091,1.7091,1.70805,1.7081,270500000.0
2008-08-29 17:15:00,1.70815,1.70855,1.7079,1.70845,275100000.0
2008-08-29 17:16:00,1.7086,1.7091,1.70855,1.7088,321500000.0
2008-08-29 17:17:00,1.7088,1.709,1.70835,1.7086,327800000.0
2008-08-29 17:18:00,1.7086,1.7087,1.7078,1.7081,251300000.0
2008-08-29 17:19:00,1.7081,1.7086,1.70755,1.7083,399800000.0
2008-08-29 17:20:00,1.7083,1.7084,1.7077,1.7083,383600000.0
2008-08-29 17:21:00,1.7083,1.70885,1.7083,1.70885,175900000.0
2008-08-29 17:22:00,1.7089,1.7098,1.7087,1.7089,361700000.0
2008-08-29 17:23:00,1.7089,1.7095,1.7087,1.7089,400400000.0
2008-08-29 17:24:00,1.70875,1.709,1.7079,1.7084,275900000.0
2008-08-29 17:25:00,1.7083,1.7083,1.7074,1.7075,270900000.0
2008-08-29 17:26:00,1.7075,1.7081,1.70735,1.7079,221400000.0
2008-08-29 17:27:00,1.70785,1.7082,1.7075,1.7081,237100000.0
2008-08-29 17:28:00,1.7081,1.7086,1.708,1.7085,113600000.0
2008-08-29 17:29:00,1.7085,1.7089,1.7084,1.7087,138000000.0
2008-08-29 17:30:00,1.7088,1.7091,1.7082,1.7091,284800000.0
2008-08-29 17:31:00,1.7092,1.7094,1.70845,1.7091,238700000.0
2008-08-29 17:32:00,1.709,1.70915,1.7082,1.70825,255900000.0
2008-08-29 17:33:00,1.70815,1.7083,1.7075,1.7081,212800000.0
2008-08-29 17:34:00,1.708,1.7082,1.7079,1.7081,60900000.0
2008-08-29 17:35:00,1.7081,1.7082,1.7077,1.7077,155300000.0
2008-08-29 17:36:00,1.70805,1.7087,1.708,1.7087,200100000.0
2008-08-29 17:37:00,1.7087,1.7092,1.70825,1.7089,268500000.0
2008-08-29 17:38:00,1.70895,1.70985,1.70885,1.70955,219500000.0
2008-08-29 17:39:00,1.70955,1.7096,1.709,1.70925,286400000.0
2008-08-29 17:40:00,1.70935,1.70935,1.7088,1.70895,188700000.0
2008-08-29 17:41:00,1.709,1.7104,1.7089,1.71025,153800000.0
2008-08-29 17:42:00,1.71025,1.7122,1.71015,1.7117,337400000.0
2008-08-29 17:43:00,1.7115,1.7122,1.7112,1.7117,388300000.0
2008-08-29 17:44:00,1.7117,1.712,1.7113,1.7119,247100000.0
2008-08-29 17:45:00,1.712,1.7125,1.7116,1.7123,312500000.0
2008-08-29 17:46:00,1.7123,1.7124,1.7119,1.7122,331700000.0
2008-08-29 17:47:00,1.7122,1.7126,1.71165,1.7121,193900000.0
2008-08-29 17:48:00,1.7121,1.7124,1.7117,1.7119,208500000.0
2008-08-29 17:49:00,1.7119,1.7126,1.71175,1.7126,138500000.0
2008-08-29 17:50:00,1.7126,1.7128,1.7123,1.7128,108500000.0
2008-08-29 17:51:00,1.7126,1.713,1.7124,1.7124,102900000.0
2008-08-29 17:52:00,1.7124,1.7128,1.71215,1.7126,159000000.0
2008-08-29 17:53:00,1.7126,1.7133,1.7126,1.7131,160300000.0
2008-08-29 17:54:00,1.7131,1.71375,1.7128,1.7137,263100000.0
2008-08-29 17:55:00,1.71365,1.71395,1.71325,1.7139,226800000.0
2008-08-29 17:56:00,1.7138,1.71415,1.7133,1.71395,167300000.0
2008-08-29 17:57:00,1.714,1.71405,1.71285,1.7131,166000000.0
2008-08-29 17:58:00,1.7131,1.7133,1.7126,1.7129,252000000.0
2008-08-29 17:59:00,1.71285,1.7142,1.7125,1.7132,246300000.0
2008-08-29 18:00:00,1.71325,1.71325,1.712,1.7124,327800000.0
2008-08-29 18:01:00,1.7124,1.7129,1.7124,1.7126,203200000.0
2008-08-29 18:02:00,1.7126,1.7132,1.7122,1.713,182600000.0
2008-08-29 18:03:00,1.7131,1.7133,1.7127,1.7129,192700000.0
2008-08-29 18:04:00,1.713,1.7133,1.7126,1.7128,85800000.0
2008-08-29 18:05:00,1.7126,1.71305,1.7124,1.713,103400000.0
2008-08-29 18:06:00,1.713,1.7133,1.713,1.7133,84500000.0
2008-08-29 18:07:00,1.7133,1.7133,1.7127,1.7127,74500000.0
2008-08-29 18:08:00,1.7127,1.7127,1.7125,1.7127,56100000.0
2008-08-29 18:09:00,1.7127,1.713,1.7127,1.713,36100000.0
2008-08-29 18:10:00,1.713,1.7131,1.71255,1.7129,69100000.0
2008-08-29 18:11:00,1.7129,1.713,1.7122,1.7122,67900000.0
2008-08-29 18:12:00,1.7121,1.7123,1.71195,1.7122,115800000.0
2008-08-29 18:13:00,1.7121,1.7125,1.7121,1.7125,39200000.0
2008-08-29 18:14:00,1.7125,1.7129,1.7125,1.7127,52100000.0
2008-08-29 18:15:00,1.7128,1.7129,1.7126,1.7129,74200000.0
2008-08-29 18:16:00,1.7129,1.713,1.7125,1.7127,147100000.0
2008-08-29 18:17:00,1.7127,1.7127,1.7121,1.7123,97500000.0
2008-08-29 18:18:00,1.7123,1.7127,1.7122,1.7125,117100000.0
2008-08-29 18:19:00,1.7125,1.7131,1.7123,1.7128,59600000.0
2008-08-29 18:20:00,1.7128,1.713,1.7127,1.7129,88900000.0
2008-08-29 18:21:00,1.7129,1.7136,1.71245,1.7135,142700000.0
2008-08-29 18:22:00,1.7135,1.7135,1.71245,1.7129,251500000.0
2008-08-29 18:23:00,1.713,1.7133,1.7129,1.7129,154600000.0
2008-08-29 18:24:00,1.71295,1.7137,1.71295,1.7132,200700000.0
2008-08-29 18:25:00,1.7133,1.7133,1.71265,1.7128,202600000.0
2008-08-29 18:26:00,1.7129,1.7129,1.71245,1.7127,155700000.0
2008-08-29 18:27:00,1.7127,1.7128,1.7119,1.7119,199100000.0
2008-08-29 18:28:00,1.7119,1.712,1.7116,1.7118,61400000.0
2008-08-29 18:29:00,1.7118,1.7122,1.7117,1.712,130800000.0
2008-08-29 18:30:00,1.712,1.71235,1.7114,1.71165,142900000.0
2008-08-29 18:31:00,1.71165,1.71205,1.7111,1.71165,143200000.0
2008-08-29 18:32:00,1.7116,1.7121,1.7115,1.71195,127500000.0
2008-08-29 18:33:00,1.71195,1.71195,1.7107,1.7108,350200000.0
2008-08-29 18:34:00,1.7108,1.7114,1.7105,1.7108,118200000.0
2008-08-29 18:35:00,1.7107,1.7108,1.7107,1.7107,26100000.0
2008-08-29 18:36:00,1.7107,1.7107,1.7106,1.7107,29900000.0
2008-08-29 18:37:00,1.7107,1.7112,1.7107,1.7108,53000000.0
2008-08-29 18:38:00,1.7108,1.711,1.7102,1.7102,157300000.0
2008-08-29 18:39:00,1.7103,1.7103,1.7102,1.7103,42600000.0
2008-08-29 18:40:00,1.7103,1.7106,1.7102,1.7105,168100000.0
2008-08-29 18:41:00,1.7104,1.7104,1.7101,1.7101,56400000.0
2008-08-29 18:42:00,1.71,1.71085,1.71,1.7103,314100000.0
2008-08-29 18:43:00,1.71035,1.7104,1.7099,1.71,116100000.0
2008-08-29 18:44:00,1.7099,1.71,1.7093,1.7098,176800000.0
2008-08-29 18:45:00,1.7099,1.7099,1.7092,1.70925,140900000.0
2008-08-29 18:46:00,1.7093,1.70945,1.70885,1.7089,133200000.0
2008-08-29 18:47:00,1.709,1.7091,1.70865,1.7089,113200000.0
2008-08-29 18:48:00,1.7089,1.7098,1.7089,1.7097,195400000.0
2008-08-29 18:49:00,1.7097,1.7097,1.7091,1.7092,79200000.0
2008-08-29 18:50:00,1.70925,1.70955,1.7088,1.70935,86800000.0
2008-08-29 18:51:00,1.7093,1.7094,1.7088,1.7094,83900000.0
2008-08-29 18:52:00,1.7092,1.7092,1.7085,1.7091,50700000.0
2008-08-29 18:53:00,1.7091,1.7092,1.7086,1.7088,243500000.0
2008-08-29 18:54:00,1.7088,1.7091,1.7088,1.7089,42700000.0
2008-08-29 18:55:00,1.7089,1.7094,1.7088,1.7091,206800000.0
2008-08-29 18:56:00,1.7092,1.7092,1.709,1.709,25500000.0
2008-08-29 18:57:00,1.7089,1.7095,1.7085,1.70935,222800000.0
2008-08-29 18:58:00,1.70935,1.70935,1.7088,1.7092,82200000.0
2008-08-29 18:59:00,1.7092,1.7095,1.7081,1.7081,239400000.0
2008-08-29 19:00:00,1.7081,1.709,1.70805,1.70845,132300000.0
2008-08-29 19:01:00,1.7082,1.7087,1.7081,1.7087,180900000.0
2008-08-29 19:02:00,1.7086,1.7092,1.70855,1.709,241200000.0
2008-08-29 19:03:00,1.709,1.7092,1.7089,1.7089,31900000.0
2008-08-29 19:04:00,1.7089,1.7089,1.7087,1.7088,23900000.0
2008-08-29 19:05:00,1.7088,1.7091,1.7087,1.7089,71700000.0
2008-08-29 19:06:00,1.7088,1.7091,1.7088,1.7089,24500000.0
2008-08-29 19:07:00,1.709,1.709,1.7088,1.7089,20200000.0
2008-08-29 19:08:00,1.7089,1.70925,1.70885,1.7091,34500000.0
2008-08-29 19:09:00,1.7091,1.7095,1.709,1.7091,55900000.0
2008-08-29 19:10:00,1.709,1.70945,1.7089,1.7094,51100000.0
2008-08-29 19:11:00,1.70945,1.71,1.70945,1.71,30200000.0
2008-08-29 19:12:00,1.71,1.71025,1.70945,1.70955,70000000.0
2008-08-29 19:13:00,1.7095,1.7098,1.7093,1.7093,109100000.0
2008-08-29 19:14:00,1.7094,1.7099,1.7093,1.7099,27500000.0
2008-08-29 19:15:00,1.7099,1.7099,1.7097,1.7099,11400000.0
2008-08-29 19:16:00,1.7099,1.71,1.70925,1.70925,49000000.0
2008-08-29 19:17:00,1.7092,1.7095,1.7091,1.7091,32100000.0
2008-08-29 19:18:00,1.709,1.70945,1.709,1.7091,57500000.0
2008-08-29 19:19:00,1.7091,1.7091,1.7089,1.7091,51000000.0
2008-08-29 19:20:00,1.7091,1.7091,1.7086,1.70875,39000000.0
2008-08-29 19:21:00,1.7087,1.7087,1.7081,1.70835,46100000.0
2008-08-29 19:22:00,1.70835,1.7089,1.70835,1.7089,51100000.0
2008-08-29 19:23:00,1.7089,1.7089,1.7087,1.7088,60000000.0
2008-08-29 19:24:00,1.7088,1.7089,1.7086,1.7086,33500000.0
2008-08-29 19:25:00,1.7086,1.7088,1.7086,1.7088,37200000.0
2008-08-29 19:26:00,1.7088,1.709,1.7087,1.7088,45800000.0
2008-08-29 19:27:00,1.7088,1.7088,1.7086,1.7086,12700000.0
2008-08-29 19:28:00,1.7086,1.7087,1.7084,1.7087,22800000.0
2008-08-29 19:29:00,1.7087,1.709,1.7087,1.7089,27000000.0
2008-08-29 19:30:00,1.7089,1.7094,1.7089,1.7093,37000000.0
2008-08-29 19:31:00,1.7094,1.7094,1.7091,1.7092,98700000.0
2008-08-29 19:32:00,1.70925,1.7093,1.7091,1.7091,29700000.0
2008-08-29 19:33:00,1.7091,1.7091,1.7085,1.7085,59800000.0
2008-08-29 19:34:00,1.7085,1.7094,1.7084,1.7094,83300000.0
2008-08-29 19:35:00,1.70935,1.70935,1.709,1.7091,45700000.0
2008-08-29 19:36:00,1.7092,1.70925,1.7091,1.70915,18100000.0
2008-08-29 19:37:00,1.7092,1.70925,1.7092,1.70925,10100000.0
2008-08-29 19:38:00,1.7093,1.70945,1.7093,1.7094,15100000.0
2008-08-29 19:39:00,1.7094,1.7102,1.7094,1.7097,59000000.0
2008-08-29 19:40:00,1.7097,1.70975,1.70945,1.7095,28600000.0
2008-08-29 19:41:00,1.7095,1.70955,1.7093,1.7093,30900000.0
2008-08-29 19:42:00,1.70935,1.7094,1.7089,1.709,20100000.0
2008-08-29 19:43:00,1.709,1.709,1.7088,1.709,15800000.0
2008-08-29 19:44:00,1.709,1.70935,1.7089,1.70935,22900000.0
2008-08-29 19:45:00,1.70935,1.7094,1.7092,1.7093,21600000.0
2008-08-29 19:46:00,1.70935,1.7094,1.7093,1.7094,27600000.0
2008-08-29 19:47:00,1.70945,1.7096,1.7093,1.7093,22600000.0
2008-08-29 19:48:00,1.7094,1.7094,1.7093,1.70935,5700000.0
2008-08-29 19:49:00,1.7094,1.7094,1.70915,1.70925,45300000.0
2008-08-29 19:50:00,1.70915,1.70915,1.709,1.7091,15500000.0
2008-08-29 19:51:00,1.7091,1.7091,1.7089,1.7089,8100000.0
2008-08-29 19:52:00,1.7089,1.7089,1.70885,1.7089,3000000.0
2008-08-29 19:53:00,1.70885,1.7089,1.70885,1.7089,7000000.0
2008-08-29 19:54:00,1.7089,1.70915,1.7089,1.70915,11100000.0
2008-08-29 19:55:00,1.7091,1.7096,1.7091,1.7095,29800000.0
2008-08-29 19:56:00,1.7095,1.71,1.70935,1.7099,37000000.0
2008-08-29 19:57:00,1.7099,1.7099,1.7099,1.7099,7100000.0
2008-08-29 19:58:00,1.7099,1.7099,1.7098,1.7098,8400000.0
2008-08-29 19:59:00,1.7095,1.7095,1.7095,1.7095,2000000.0
2008-08-29 20:00:00,1.7098,1.7098,1.7098,1.7098,2000000.0
2008-08-29 20:01:00,1.70965,1.7098,1.7094,1.7094,70700000.0
2008-08-29 20:02:00,1.7094,1.7094,1.7094,1.7094,1000000.0
2008-08-29 20:03:00,1.7093,1.7096,1.7093,1.7096,13700000.0
2008-08-29 20:04:00,1.70965,1.7098,1.7093,1.7093,14900000.0
2008-08-29 20:05:00,1.7092,1.7093,1.7091,1.7093,6700000.0
2008-08-29 20:06:00,1.7092,1.7093,1.7092,1.7093,2700000.0
2008-08-29 20:07:00,1.7092,1.7094,1.7092,1.7094,6400000.0
2008-08-29 20:08:00,1.7095,1.7096,1.7094,1.7095,11000000.0
2008-08-29 20:09:00,1.7095,1.7096,1.7095,1.7095,4000000.0
2008-08-29 20:10:00,1.7095,1.7095,1.7094,1.7094,2000000.0
2008-08-29 20:11:00,1.7094,1.7094,1.7093,1.7093,4000000.0
2008-08-29 20:12:00,1.7093,1.7093,1.7091,1.7093,9000000.0
2008-08-29 20:13:00,1.7093,1.7093,1.7093,1.7093,1000000.0
2008-08-29 20:14:00,1.7091,1.7096,1.7091,1.7095,42400000.0
2008-08-29 20:15:00,1.7095,1.7097,1.7094,1.7095,21700000.0
2008-08-29 20:16:00,1.7095,1.7097,1.7093,1.7093,17100000.0
2008-08-29 20:17:00,1.70945,1.7095,1.70935,1.70935,19200000.0
2008-08-29 20:18:00,1.7094,1.7098,1.7094,1.7098,10400000.0
2008-08-29 20:19:00,1.7098,1.7098,1.7094,1.7095,22400000.0
2008-08-29 20:20:00,1.7094,1.7096,1.7094,1.7096,3000000.0
2008-08-29 20:21:00,1.7095,1.7098,1.7095,1.7096,11800000.0
2008-08-29 20:22:00,1.7096,1.7099,1.7096,1.7099,14100000.0
2008-08-29 20:23:00,1.71,1.7103,1.7099,1.7102,20000000.0
2008-08-29 20:24:00,1.7102,1.7106,1.7088,1.7092,66800000.0
2008-08-29 20:25:00,1.7092,1.7094,1.7092,1.7092,16700000.0
2008-08-29 20:26:00,1.70925,1.71035,1.70905,1.70955,70600000.0
2008-08-29 20:27:00,1.7095,1.7096,1.70915,1.70935,31200000.0
2008-08-29 20:28:00,1.70935,1.70985,1.7087,1.70965,59200000.0
2008-08-29 20:29:00,1.70955,1.70955,1.7094,1.7095,256800000.0
2008-08-29 20:30:00,1.7095,1.7099,1.7094,1.7099,145100000.0
2008-08-29 20:31:00,1.7097,1.71,1.7097,1.71,4000000.0
2008-08-29 20:32:00,1.7101,1.7102,1.71,1.71015,12000000.0
2008-08-29 20:33:00,1.71015,1.7104,1.70995,1.7102,19100000.0
2008-08-29 20:34:00,1.71005,1.7103,1.70985,1.7103,57600000.0
2008-08-29 20:35:00,1.7104,1.7104,1.7098,1.7102,45099999.0
2008-08-29 20:36:00,1.7102,1.7103,1.71,1.71,10100000.0
2008-08-29 20:37:00,1.71,1.7102,1.71,1.7101,5000000.0
2008-08-29 20:38:00,1.71,1.7101,1.71,1.71,3000000.0
2008-08-29 20:39:00,1.7099,1.7099,1.7099,1.7099,1000000.0
2008-08-29 20:40:00,1.7097,1.7097,1.7097,1.7097,1300000.0
2008-08-29 20:41:00,1.7099,1.7099,1.7097,1.7098,25000000.0
2008-08-29 20:42:00,1.7099,1.7101,1.709,1.70915,25900000.0
2008-08-29 20:43:00,1.7091,1.7094,1.7091,1.7091,38400000.0
2008-08-29 20:44:00,1.7091,1.70925,1.70905,1.70915,17600000.0
2008-08-29 20:45:00,1.7091,1.7091,1.70885,1.709,22100000.0
2008-08-29 20:46:00,1.709,1.7092,1.7087,1.7087,84900000.0
2008-08-29 20:47:00,1.7087,1.7089,1.7087,1.7087,7600000.0
2008-08-29 20:48:00,1.7088,1.7088,1.7087,1.7087,5000000.0
2008-08-29 20:49:00,1.70875,1.70925,1.70855,1.70875,22300000.0
2008-08-29 20:50:00,1.7088,1.709,1.7087,1.709,10300000.0
2008-08-29 20:51:00,1.709,1.709,1.7086,1.7086,22600000.0
2008-08-29 20:52:00,1.7085,1.70855,1.7084,1.7084,6300000.0
2008-08-29 20:53:00,1.7084,1.7085,1.7084,1.7085,8900000.0
2008-08-29 20:54:00,1.7085,1.7085,1.7085,1.7085,1000000.0
2008-08-29 20:56:00,1.7085,1.7087,1.7085,1.7087,2300000.0
2008-08-29 20:57:00,1.7089,1.70895,1.70875,1.7089,12600000.0
2008-08-29 20:58:00,1.709,1.70935,1.709,1.7092,12300000.0
2008-08-29 20:59:00,1.7093,1.70935,1.7093,1.7093,4600000.0
2008-08-29 21:00:00,1.7093,1.7093,1.70875,1.7089,41700000.0
2008-08-29 21:01:00,1.70885,1.70885,1.7088,1.7088,6000000.0
2008-08-29 21:02:00,1.7087,1.7087,1.7087,1.7087,1000000.0
2008-08-29 21:03:00,1.70875,1.7089,1.70875,1.7089,16000000.0
2008-08-29 21:04:00,1.70885,1.7091,1.7087,1.7088,50500000.0
2008-08-29 21:05:00,1.70885,1.70885,1.70885,1.70885,1000000.0
2008-08-29 21:06:00,1.7087,1.7089,1.7087,1.7089,9700000.0
2008-08-29 21:07:00,1.7089,1.7089,1.7089,1.7089,1300000.0
2008-08-29 21:08:00,1.7089,1.7089,1.7087,1.7087,6300000.0
2008-08-29 21:09:00,1.7087,1.7087,1.7087,1.7087,1000000.0
2008-08-29 21:10:00,1.70855,1.7087,1.7085,1.7087,13400000.0
2008-08-29 21:11:00,1.7087,1.7087,1.7085,1.7087,8300000.0
2008-08-29 21:12:00,1.7088,1.709,1.7087,1.709,12000000.0
2008-08-29 21:13:00,1.7088,1.7089,1.7087,1.7087,5000000.0
2008-08-29 21:14:00,1.7087,1.7087,1.7071,1.70745,50500000.0
2008-08-29 21:15:00,1.7076,1.7076,1.7071,1.70755,33300000.0
2008-08-29 21:16:00,1.7076,1.7078,1.7072,1.7072,26900000.0
2008-08-29 21:17:00,1.7072,1.7075,1.7071,1.7074,22900000.0
2008-08-29 21:18:00,1.7075,1.7075,1.7074,1.7074,2000000.0
2008-08-29 21:19:00,1.7075,1.708,1.70745,1.708,26900000.0
2008-08-29 21:20:00,1.7078,1.708,1.7078,1.708,15000000.0
2008-08-29 21:21:00,1.708,1.70845,1.7077,1.7082,61300000.0
2008-08-29 21:22:00,1.70815,1.7086,1.7081,1.7081,33100000.0
2008-08-29 21:23:00,1.7082,1.7084,1.70775,1.7083,37500000.0
2008-08-29 21:24:00,1.7085,1.7085,1.7083,1.7083,3000000.0
2008-08-29 21:25:00,1.7083,1.7085,1.7083,1.7085,9000000.0
2008-08-29 21:26:00,1.7084,1.7085,1.7084,1.7084,3000000.0
2008-08-29 21:27:00,1.7084,1.7086,1.7083,1.7083,6700000.0
2008-08-29 21:28:00,1.7084,1.7085,1.7084,1.7084,4300000.0
2008-08-29 21:29:00,1.7085,1.7085,1.7081,1.7081,8000000.0
2008-08-29 21:30:00,1.7081,1.7084,1.7081,1.7081,29600000.0
2008-08-29 21:31:00,1.7081,1.7081,1.7079,1.7081,17100000.0
2008-08-29 21:32:00,1.708,1.7082,1.70795,1.70805,9500000.0
2008-08-29 21:33:00,1.7081,1.7081,1.70765,1.7077,22000000.0
2008-08-29 21:34:00,1.7077,1.7079,1.7075,1.7075,24600000.0
2008-08-29 21:35:00,1.7076,1.7076,1.7075,1.7075,5000000.0
2008-08-29 21:36:00,1.7075,1.7075,1.7075,1.7075,5000000.0
2008-08-29 21:37:00,1.7075,1.7075,1.7075,1.7075,5000000.0
2008-08-29 21:38:00,1.7075,1.7075,1.7074,1.7075,8900000.0
2008-08-29 21:39:00,1.7075,1.7075,1.7075,1.7075,4000000.0
2008-08-29 21:40:00,1.7075,1.7075,1.7074,1.7074,4300000.0
2008-08-29 21:41:00,1.7074,1.7076,1.7072,1.7075,26700000.0
2008-08-29 21:42:00,1.7075,1.7075,1.7075,1.7075,4700000.0
2008-08-29 21:43:00,1.7075,1.7075,1.7075,1.7075,1000000.0
2008-08-29 21:44:00,1.7077,1.7078,1.7077,1.7077,5000000.0
2008-08-29 21:45:00,1.70795,1.7083,1.7079,1.708,299500002.0
2008-08-29 21:46:00,1.7079,1.7079,1.7079,1.7079,95400002.0
2008-08-29 21:47:00,1.7079,1.708,1.7079,1.708,569599992.0
2008-08-29 21:48:00,1.708,1.708,1.7079,1.7079,476300005.0
2008-08-29 21:49:00,1.7079,1.708,1.7079,1.708,575600004.0
2008-08-29 21:50:00,1.708,1.708,1.708,1.708,379499993.0
2008-08-29 21:51:00,1.708,1.708,1.708,1.708,94699997.0
2008-08-29 21:52:00,1.708,1.7081,1.7079,1.7081,1046499978.0
2008-08-29 21:53:00,1.70805,1.70805,1.70785,1.70785,2000000.0
2008-08-29 21:55:00,1.7079,1.70815,1.70785,1.70795,15400000.0
2008-08-29 21:56:00,1.708,1.7085,1.708,1.7085,9300000.0
2008-08-29 21:57:00,1.7086,1.7087,1.7082,1.7084,72300000.0
2008-08-29 21:58:00,1.7084,1.7084,1.7083,1.70835,14900000.0
2008-08-29 21:59:00,1.7083,1.7083,1.7083,1.7083,17300000.0
2008-08-29 22:00:00,1.7082,1.7082,1.7082,1.7082,6000000.0
2008-08-29 22:01:00,1.7082,1.7087,1.7082,1.7085,14000000.0
2008-08-29 22:02:00,1.7085,1.7092,1.7085,1.7091,17700000.0
2008-08-29 22:03:00,1.70905,1.70925,1.70905,1.70925,7000000.0
2008-08-29 22:04:00,1.70905,1.70915,1.709,1.709,8400000.0
2008-08-29 22:05:00,1.709,1.7095,1.70875,1.70875,24800000.0
2008-08-29 22:06:00,1.7089,1.7089,1.70775,1.70825,14200000.0
2008-08-29 22:07:00,1.70845,1.70845,1.70775,1.7081,11300000.0
2008-08-29 22:08:00,1.7082,1.7084,1.708,1.708,8600000.0
2008-08-29 22:09:00,1.7078,1.7079,1.7078,1.7079,2300000.0
2008-08-29 22:11:00,1.7081,1.7081,1.7081,1.7081,2300000.0
2008-08-29 22:12:00,1.7081,1.7086,1.7081,1.70835,21100000.0
2008-08-29 22:13:00,1.70855,1.70865,1.70805,1.7085,31300000.0
2008-08-29 22:14:00,1.70865,1.70865,1.7082,1.70835,228000000.0
2008-08-29 22:15:00,1.7083,1.7083,1.7082,1.7083,152600000.0
2008-08-29 22:16:00,1.7083,1.7083,1.7082,1.7082,66100000.0
2008-08-29 22:17:00,1.7082,1.7083,1.7082,1.7083,319700000.0
2008-08-29 22:18:00,1.7083,1.7083,1.7083,1.7083,50000000.0
2008-08-29 22:19:00,1.7083,1.7083,1.7082,1.7083,63200000.0
2008-08-29 22:20:00,1.7082,1.7082,1.7082,1.7082,26400000.0
2008-08-29 22:21:00,1.7083,1.7083,1.7083,1.7083,37500000.0
2008-08-29 22:22:00,1.7083,1.7083,1.7081,1.7082,57000000.0
2008-08-29 22:23:00,1.7081,1.70875,1.708,1.708,67700000.0
2008-08-29 22:24:00,1.7081,1.7081,1.708,1.708,51600000.0
2008-08-29 22:25:00,1.7081,1.7081,1.7081,1.7081,37500000.0
2008-08-29 22:26:00,1.7081,1.7081,1.7081,1.7081,37500000.0
2008-08-29 22:27:00,1.7081,1.7081,1.708,1.7081,138300000.0
2008-08-29 22:28:00,1.7081,1.7081,1.7081,1.7081,50000000.0
2008-08-29 22:29:00,1.7081,1.7083,1.70735,1.70825,205399999.0
2008-08-29 22:30:00,1.70835,1.70855,1.7083,1.7084,7000000.0
2008-08-29 22:31:00,1.70845,1.70845,1.7083,1.7083,6000000.0
2008-08-29 22:32:00,1.7081,1.7081,1.7081,1.7081,13600000.0
2008-08-29 22:33:00,1.7081,1.70965,1.7081,1.7088,25500000.0
2008-08-29 22:34:00,1.70895,1.70975,1.70895,1.7094,52600000.0
2008-08-29 22:35:00,1.70945,1.70965,1.7092,1.7093,8000000.0
2008-08-29 22:36:00,1.7094,1.70955,1.70885,1.7094,24300000.0
2008-08-29 22:37:00,1.70925,1.70945,1.70925,1.7094,5000000.0
2008-08-29 22:38:00,1.70945,1.7097,1.70945,1.70955,5000000.0
2008-08-29 22:39:00,1.7095,1.71,1.7095,1.71,20400000.0
2008-08-29 22:40:00,1.71005,1.7101,1.7096,1.70965,41600000.0
2008-08-29 22:41:00,1.71,1.71035,1.71,1.71035,53000000.0
2008-08-29 22:42:00,1.7103,1.71065,1.71025,1.71065,18000000.0
2008-08-29 22:43:00,1.7106,1.7107,1.71055,1.71055,9000000.0
2008-08-29 22:44:00,1.7107,1.7107,1.7106,1.7106,2000000.0
2008-08-29 22:45:00,1.71055,1.711,1.71055,1.7107,79200000.0
2008-08-29 22:46:00,1.7108,1.7108,1.7102,1.71065,97000000.0
2008-08-29 22:47:00,1.7108,1.7108,1.7101,1.7108,118000000.0
2008-08-29 22:48:00,1.7098,1.7101,1.70925,1.7099,28000000.0
2008-08-29 22:49:00,1.7101,1.7102,1.7101,1.7102,4000000.0
2008-08-29 22:50:00,1.7103,1.7103,1.7101,1.7102,24300000.0
2008-08-29 22:51:00,1.71015,1.71015,1.7101,1.7101,103400000.0
2008-08-29 22:52:00,1.7101,1.7104,1.7101,1.7103,81000000.0
2008-08-29 22:53:00,1.7103,1.7105,1.7101,1.7104,44100000.0
2008-08-29 22:54:00,1.7103,1.71095,1.7102,1.7109,154800000.0
2008-08-29 22:55:00,1.7109,1.7119,1.7105,1.7109,101100000.0
2008-08-29 22:56:00,1.71095,1.711,1.7096,1.70975,36000000.0
2008-08-29 22:57:00,1.70985,1.7099,1.70975,1.70975,16200000.0
2008-08-29 22:58:00,1.70975,1.70975,1.7078,1.7079,50000000.0
2008-08-29 22:59:00,1.70795,1.71045,1.707,1.7095,66500000.0
2008-08-31 23:00:00,1.714,1.7149,1.714,1.7149,18700000.0
2008-08-31 23:01:00,1.7151,1.7151,1.7151,1.7151,18600000.0
2008-08-31 23:02:00,1.7151,1.7151,1.7151,1.7151,80600000.0
2008-08-31 23:03:00,1.7151,1.7151,1.7151,1.7151,55800000.0
2008-08-31 23:04:00,1.7151,1.7154,1.7151,1.7154,105600000.0
2008-08-31 23:05:00,1.7153,1.7157,1.7152,1.7156,87000000.0
2008-08-31 23:06:00,1.7158,1.7158,1.7157,1.7157,56000001.0
2008-08-31 23:07:00,1.7157,1.716,1.7156,1.7159,49600000.0
2008-08-31 23:08:00,1.716,1.7162,1.716,1.7162,18600000.0
2008-08-31 23:09:00,1.7162,1.7162,1.7161,1.7162,49800001.0
2008-08-31 23:10:00,1.7162,1.7162,1.7162,1.7162,12500000.0
2008-08-31 23:14:00,1.7163,1.7163,1.7161,1.7161,7200000.0
2008-08-31 23:15:00,1.7162,1.7162,1.716,1.7162,15400000.0
2008-08-31 23:16:00,1.716,1.716,1.7158,1.716,21600000.0
2008-08-31 23:17:00,1.7161,1.7161,1.716,1.716,26000000.0
2008-08-31 23:18:00,1.7161,1.7162,1.716,1.7162,62200001.0
2008-08-31 23:19:00,1.7163,1.7166,1.7163,1.7166,63600000.0
2008-08-31 23:20:00,1.7166,1.7168,1.7166,1.7168,83600000.0
2008-08-31 23:21:00,1.7168,1.7168,1.7168,1.7168,99800003.0
2008-08-31 23:22:00,1.7169,1.7169,1.7167,1.7167,30900000.0
2008-08-31 23:23:00,1.7169,1.71765,1.7166,1.717,222400000.0
2008-08-31 23:24:00,1.717,1.7178,1.717,1.7178,150200000.0
2008-08-31 23:25:00,1.7179,1.7188,1.7175,1.7183,309100003.0
2008-08-31 23:26:00,1.7183,1.7183,1.7183,1.7183,383100018.0
2008-08-31 23:27:00,1.7183,1.7183,1.7183,1.7183,55800000.0
2008-08-31 23:28:00,1.7183,1.7183,1.7158,1.71735,347099998.0
2008-08-31 23:29:00,1.7175,1.7179,1.7175,1.7177,338600004.0
2008-08-31 23:30:00,1.7177,1.7177,1.7177,1.7177,610900022.0
2008-08-31 23:32:00,1.7177,1.7177,1.71605,1.7167,396700007.0
2008-08-31 23:33:00,1.7167,1.7167,1.7164,1.7167,143500000.0
2008-08-31 23:34:00,1.7166,1.7168,1.71595,1.7167,210400000.0
2008-08-31 23:35:00,1.7167,1.7174,1.7167,1.7174,396399997.0
2008-08-31 23:36:00,1.7174,1.7176,1.7174,1.7176,13500000.0
2008-08-31 23:37:00,1.7176,1.7176,1.7171,1.7174,124900000.0
2008-08-31 23:38:00,1.7176,1.7176,1.71655,1.7169,106600001.0
2008-08-31 23:39:00,1.7169,1.7171,1.7169,1.7171,83400000.0
2008-08-31 23:40:00,1.7172,1.71775,1.7172,1.7175,30900000.0
2008-08-31 23:42:00,1.71675,1.71675,1.71675,1.71675,1000000.0
2008-08-31 23:43:00,1.7171,1.7171,1.7171,1.7171,1000000.0
2008-08-31 23:44:00,1.7171,1.7171,1.7169,1.7169,3000000.0
2008-08-31 23:45:00,1.7169,1.7171,1.7169,1.7171,3000000.0
2008-08-31 23:46:00,1.7172,1.7173,1.7169,1.7169,15000000.0
2008-08-31 23:47:00,1.7169,1.7169,1.7162,1.7165,36600000.0
2008-08-31 23:48:00,1.7165,1.7166,1.716,1.7162,52200000.0
2008-08-31 23:49:00,1.7164,1.7164,1.71455,1.7153,128400000.0
2008-08-31 23:50:00,1.7152,1.7156,1.7152,1.7156,84800001.0
2008-08-31 23:51:00,1.7158,1.7159,1.7157,1.7159,40200000.0
2008-08-31 23:52:00,1.71535,1.7157,1.71535,1.7156,19600000.0
2008-08-31 23:53:00,1.7158,1.7158,1.7156,1.7157,39200000.0
2008-08-31 23:55:00,1.7156,1.7157,1.7156,1.7156,51500000.0
2008-08-31 23:57:00,1.7156,1.7156,1.7152,1.7155,32900000.0
2008-08-31 23:58:00,1.7154,1.7154,1.7151,1.7151,12400000.0
2008-08-31 23:59:00,1.7153,1.7155,1.7153,1.7154,46500000.0
2008-09-01 00:00:00,1.7156,1.7158,1.7156,1.7158,10300000.0
2008-09-01 00:01:00,1.7158,1.7163,1.7158,1.7163,163700000.0
2008-09-01 00:02:00,1.7162,1.7171,1.7162,1.7169,184100000.0
2008-09-01 00:03:00,1.717,1.7171,1.7169,1.717,5000000.0
2008-09-01 00:04:00,1.7172,1.7174,1.7169,1.7171,32100000.0
2008-09-01 00:05:00,1.7172,1.7172,1.71665,1.7169,243600000.0
2008-09-01 00:06:00,1.7169,1.717,1.7168,1.7169,475100000.0
2008-09-01 00:07:00,1.7171,1.7171,1.7166,1.7168,14800000.0
2008-09-01 00:08:00,1.7167,1.7174,1.7166,1.7174,48900000.0
2008-09-01 00:09:00,1.7175,1.7175,1.7167,1.7167,388699998.0
2008-09-01 00:10:00,1.7166,1.7172,1.7165,1.7171,107200000.0
2008-09-01 00:11:00,1.717,1.7172,1.717,1.7172,5000000.0
2008-09-01 00:12:00,1.7172,1.7172,1.7169,1.717,20000000.0
2008-09-01 00:13:00,1.7171,1.7171,1.7166,1.7168,112600000.0
2008-09-01 00:14:00,1.7169,1.717,1.7167,1.7167,20800000.0
2008-09-01 00:15:00,1.7167,1.7174,1.7167,1.7173,113199999.0
2008-09-01 00:16:00,1.7174,1.7177,1.71705,1.7174,64500000.0
2008-09-01 00:17:00,1.7173,1.7174,1.7162,1.7163,137400000.0
2008-09-01 00:18:00,1.7162,1.717,1.71575,1.716,107400000.0
2008-09-01 00:19:00,1.7162,1.7163,1.7152,1.7155,158900000.0
2008-09-01 00:20:00,1.7155,1.7159,1.7149,1.7153,222300000.0
2008-09-01 00:21:00,1.7153,1.7155,1.7148,1.715,93700000.0
2008-09-01 00:22:00,1.7151,1.7157,1.7151,1.7157,198500000.0
2008-09-01 00:23:00,1.7158,1.716,1.7153,1.716,61000000.0
2008-09-01 00:24:00,1.7158,1.7158,1.715,1.7157,222600000.0
2008-09-01 00:25:00,1.7157,1.71615,1.7155,1.7156,139400000.0
2008-09-01 00:26:00,1.7156,1.7159,1.7154,1.7156,170800000.0
2008-09-01 00:27:00,1.7156,1.7157,1.7156,1.7156,23900000.0
2008-09-01 00:28:00,1.7156,1.7159,1.7156,1.7156,41400000.0
2008-09-01 00:29:00,1.7157,1.7158,1.7149,1.7152,122600000.0
2008-09-01 00:30:00,1.7152,1.7155,1.7151,1.7154,60600000.0
2008-09-01 00:31:00,1.7154,1.7157,1.7154,1.7156,13000000.0
2008-09-01 00:32:00,1.7157,1.7157,1.7155,1.7156,7000000.0
2008-09-01 00:33:00,1.7157,1.7158,1.7154,1.7155,15700000.0
2008-09-01 00:34:00,1.71475,1.7154,1.71475,1.71515,43400000.0
2008-09-01 00:35:00,1.7153,1.7153,1.7147,1.7152,125300000.0
2008-09-01 00:36:00,1.715,1.7152,1.7147,1.7152,79400000.0
2008-09-01 00:37:00,1.7151,1.7151,1.7147,1.7147,89700000.0
2008-09-01 00:38:00,1.7147,1.7149,1.7147,1.7149,141200000.0
2008-09-01 00:39:00,1.715,1.7153,1.7147,1.715,132900000.0
2008-09-01 00:40:00,1.715,1.7152,1.7149,1.715,79200000.0
2008-09-01 00:41:00,1.7149,1.7155,1.7149,1.7151,36100000.0
2008-09-01 00:42:00,1.7152,1.7152,1.71425,1.7151,197700000.0
2008-09-01 00:43:00,1.7151,1.7151,1.7151,1.7151,67800000.0
2008-09-01 00:44:00,1.7151,1.7154,1.715,1.7153,36200000.0
2008-09-01 00:45:00,1.7153,1.7156,1.7152,1.7155,73300000.0
2008-09-01 00:46:00,1.7155,1.7157,1.7153,1.7157,122400000.0
2008-09-01 00:47:00,1.7157,1.7157,1.7149,1.7151,152200000.0
2008-09-01 00:48:00,1.7151,1.7154,1.71455,1.7149,252899998.0
2008-09-01 00:49:00,1.7149,1.7151,1.7144,1.7144,249800000.0
2008-09-01 00:50:00,1.7146,1.7147,1.7145,1.7145,76100000.0
2008-09-01 00:51:00,1.7147,1.7149,1.7146,1.7149,57700000.0
2008-09-01 00:52:00,1.7149,1.715,1.7146,1.71495,133000000.0
2008-09-01 00:53:00,1.7149,1.71515,1.7148,1.7149,69500000.0
2008-09-01 00:54:00,1.71495,1.71555,1.71485,1.7155,220100000.0
2008-09-01 00:55:00,1.71495,1.7156,1.7149,1.7151,137500000.0
2008-09-01 00:56:00,1.7152,1.7152,1.7145,1.7145,100700000.0
2008-09-01 00:57:00,1.7146,1.7148,1.7144,1.7145,220399999.0
2008-09-01 00:58:00,1.7145,1.7145,1.7139,1.71425,241400000.0
2008-09-01 00:59:00,1.71425,1.7151,1.714,1.7148,200200000.0
2008-09-01 01:00:00,1.7148,1.7151,1.7148,1.7149,156300000.0
2008-09-01 01:01:00,1.7149,1.7153,1.7149,1.7153,116400000.0
2008-09-01 01:02:00,1.7149,1.7149,1.7149,1.7149,1700000.0
2008-09-01 01:03:00,1.71505,1.7151,1.71485,1.71485,17500000.0
2008-09-01 01:04:00,1.7148,1.715,1.7145,1.7146,67900000.0
2008-09-01 01:05:00,1.7144,1.7146,1.7142,1.7142,79500000.0
2008-09-01 01:06:00,1.7142,1.7146,1.7141,1.7145,67400000.0
2008-09-01 01:07:00,1.7145,1.7148,1.7145,1.7146,40500000.0
2008-09-01 01:08:00,1.7147,1.715,1.7144,1.7148,256200000.0
2008-09-01 01:09:00,1.7148,1.7152,1.7147,1.7148,85500000.0
2008-09-01 01:10:00,1.7149,1.7149,1.7149,1.7149,1000000.0
2008-09-01 01:11:00,1.7151,1.7151,1.7149,1.7149,5000000.0
2008-09-01 01:12:00,1.7149,1.7149,1.7147,1.7147,6100000.0
2008-09-01 01:13:00,1.7146,1.7146,1.7145,1.7146,16700000.0
2008-09-01 01:14:00,1.7147,1.7147,1.7145,1.7145,16700000.0
2008-09-01 01:15:00,1.7145,1.7146,1.7144,1.7144,6000000.0
2008-09-01 01:16:00,1.7144,1.7148,1.7142,1.7148,15100000.0
2008-09-01 01:17:00,1.7148,1.715,1.7148,1.715,5100000.0
2008-09-01 01:18:00,1.7151,1.7151,1.7137,1.7146,31700000.0
2008-09-01 01:19:00,1.71465,1.7147,1.71405,1.71415,70600000.0
2008-09-01 01:20:00,1.7143,1.7147,1.7143,1.7147,68700000.0
2008-09-01 01:21:00,1.7145,1.7145,1.7145,1.7145,2000000.0
2008-09-01 01:22:00,1.7145,1.7145,1.7141,1.7143,22700000.0
2008-09-01 01:23:00,1.7143,1.7143,1.7133,1.7137,108000000.0
2008-09-01 01:24:00,1.7139,1.7149,1.7139,1.7149,69600000.0
2008-09-01 01:25:00,1.7145,1.7145,1.71255,1.7138,283200003.0
2008-09-01 01:26:00,1.7138,1.7142,1.7137,1.7142,238500000.0
2008-09-01 01:27:00,1.7142,1.7144,1.7141,1.7144,149700000.0
2008-09-01 01:28:00,1.7144,1.7151,1.7144,1.7148,130000000.0
2008-09-01 01:29:00,1.7148,1.71555,1.7143,1.715,97500000.0
2008-09-01 01:30:00,1.7149,1.7153,1.7149,1.7152,45300000.0
2008-09-01 01:31:00,1.7152,1.7152,1.7148,1.7149,88100000.0
2008-09-01 01:32:00,1.7148,1.7149,1.71345,1.7147,151400000.0
2008-09-01 01:33:00,1.7147,1.7147,1.7146,1.7146,53200000.0
2008-09-01 01:34:00,1.7146,1.7146,1.7131,1.7141,135200000.0
2008-09-01 01:35:00,1.71415,1.7143,1.71415,1.7143,23300000.0
2008-09-01 01:36:00,1.7143,1.71435,1.7142,1.7142,59900000.0
2008-09-01 01:37:00,1.7142,1.7143,1.7138,1.7138,80400000.0
2008-09-01 01:38:00,1.7139,1.7139,1.7139,1.7139,12300000.0
2008-09-01 01:39:00,1.7141,1.7141,1.71315,1.71315,120200000.0
2008-09-01 01:40:00,1.7133,1.7144,1.7133,1.7143,119900000.0
2008-09-01 01:41:00,1.71375,1.7141,1.7136,1.7138,103700000.0
2008-09-01 01:42:00,1.7136,1.714,1.7135,1.7136,136999999.0
2008-09-01 01:43:00,1.71385,1.71405,1.7138,1.7138,112900000.0
2008-09-01 01:44:00,1.7139,1.7141,1.7139,1.7141,11400000.0
2008-09-01 01:45:00,1.7141,1.7141,1.7138,1.7141,35500000.0
2008-09-01 01:46:00,1.7141,1.7141,1.7139,1.714,59900000.0
2008-09-01 01:47:00,1.714,1.7141,1.7139,1.7141,27300000.0
2008-09-01 01:48:00,1.7142,1.7145,1.7141,1.7141,42600000.0
2008-09-01 01:49:00,1.7141,1.7144,1.7141,1.7144,26700000.0
2008-09-01 01:50:00,1.7142,1.7144,1.714,1.7142,29100000.0
2008-09-01 01:51:00,1.7142,1.7142,1.7142,1.7142,10200000.0
2008-09-01 01:52:00,1.7142,1.71425,1.7141,1.7141,46700000.0
2008-09-01 01:53:00,1.7142,1.7145,1.7141,1.71425,48700000.0
2008-09-01 01:54:00,1.7142,1.7142,1.7136,1.7138,50100000.0
2008-09-01 01:55:00,1.714,1.7144,1.7132,1.7142,135600000.0
2008-09-01 01:56:00,1.7144,1.7148,1.7136,1.7136,132400000.0
2008-09-01 01:57:00,1.7136,1.7142,1.7136,1.7139,82100001.0
2008-09-01 01:58:00,1.7139,1.714,1.7138,1.7138,27800000.0
2008-09-01 01:59:00,1.7138,1.7138,1.7137,1.7138,4000000.0
2008-09-01 02:00:00,1.7138,1.7139,1.7134,1.7134,30600000.0
2008-09-01 02:01:00,1.7135,1.7135,1.7132,1.7133,75400000.0
2008-09-01 02:02:00,1.7133,1.7133,1.7124,1.713,90000000.0
2008-09-01 02:03:00,1.7129,1.7135,1.71285,1.7134,163500000.0
2008-09-01 02:04:00,1.7134,1.7137,1.7131,1.7132,76100000.0
2008-09-01 02:05:00,1.7132,1.7137,1.7132,1.7134,126100000.0
2008-09-01 02:06:00,1.7134,1.7136,1.7132,1.7132,34200000.0
2008-09-01 02:07:00,1.7132,1.7133,1.7132,1.7132,8800000.0
2008-09-01 02:08:00,1.7132,1.7134,1.7132,1.7132,15100000.0
2008-09-01 02:09:00,1.7132,1.7134,1.7132,1.7134,61300000.0
2008-09-01 02:10:00,1.7132,1.7135,1.71305,1.7132,110500000.0
2008-09-01 02:11:00,1.7133,1.7133,1.7129,1.713,18600000.0
2008-09-01 02:12:00,1.713,1.7131,1.713,1.7131,15200000.0
2008-09-01 02:13:00,1.7132,1.7135,1.713,1.7132,51700000.0
2008-09-01 02:14:00,1.7132,1.7132,1.713,1.713,30500000.0
2008-09-01 02:15:00,1.713,1.713,1.7126,1.7128,104300000.0
2008-09-01 02:16:00,1.7126,1.713,1.71205,1.7125,111300000.0
2008-09-01 02:17:00,1.7125,1.7125,1.7122,1.7124,110400000.0
2008-09-01 02:18:00,1.7124,1.7124,1.712,1.7122,133900000.0
2008-09-01 02:19:00,1.7122,1.7127,1.7122,1.7127,28700000.0
2008-09-01 02:20:00,1.7126,1.71305,1.7125,1.7128,99600000.0
2008-09-01 02:21:00,1.7128,1.7129,1.7127,1.7127,42200000.0
2008-09-01 02:22:00,1.7127,1.7134,1.7126,1.7133,51800000.0
2008-09-01 02:23:00,1.7132,1.7133,1.71295,1.713,53500000.0
2008-09-01 02:24:00,1.7131,1.7131,1.7121,1.7121,75000000.0
2008-09-01 02:25:00,1.7122,1.7125,1.71165,1.7125,154800000.0
2008-09-01 02:26:00,1.71255,1.7129,1.7125,1.7126,147400000.0
2008-09-01 02:27:00,1.7126,1.71275,1.7123,1.7125,72100000.0
2008-09-01 02:28:00,1.71255,1.7126,1.71185,1.71205,41600000.0
2008-09-01 02:29:00,1.71195,1.71295,1.7119,1.7128,66800000.0
2008-09-01 02:30:00,1.7128,1.7129,1.7119,1.7126,230700000.0
2008-09-01 02:31:00,1.7125,1.7125,1.7119,1.7122,97800000.0
2008-09-01 02:32:00,1.7123,1.7124,1.7119,1.7119,248400000.0
2008-09-01 02:33:00,1.7119,1.71225,1.7116,1.7122,119400000.0
2008-09-01 02:34:00,1.7122,1.7122,1.71155,1.7117,29000000.0
2008-09-01 02:35:00,1.71165,1.71175,1.7112,1.7112,48800000.0
2008-09-01 02:36:00,1.71115,1.7115,1.71095,1.7115,37200000.0
2008-09-01 02:37:00,1.71155,1.71285,1.7115,1.7128,99500000.0
2008-09-01 02:38:00,1.7128,1.71285,1.7117,1.7121,97700000.0
2008-09-01 02:39:00,1.7121,1.7121,1.7117,1.712,26900000.0
2008-09-01 02:40:00,1.712,1.712,1.7116,1.7117,50300000.0
2008-09-01 02:41:00,1.7117,1.7121,1.7113,1.7116,162100000.0
2008-09-01 02:42:00,1.7116,1.7124,1.7113,1.7115,150600000.0
2008-09-01 02:43:00,1.7116,1.71255,1.711,1.71255,106600000.0
2008-09-01 02:44:00,1.71255,1.7143,1.7125,1.71375,173000000.0
2008-09-01 02:45:00,1.7136,1.71395,1.7134,1.7139,78600000.0
2008-09-01 02:46:00,1.71385,1.71385,1.7134,1.7135,65200000.0
2008-09-01 02:47:00,1.7135,1.7138,1.7131,1.7132,92500000.0
2008-09-01 02:48:00,1.7131,1.7132,1.7128,1.71305,116600000.0
2008-09-01 02:49:00,1.71295,1.7131,1.7127,1.7131,83000000.0
2008-09-01 02:50:00,1.713,1.7132,1.71255,1.71275,65000000.0
2008-09-01 02:51:00,1.7127,1.71285,1.7125,1.71285,29500000.0
2008-09-01 02:52:00,1.7128,1.713,1.7128,1.7129,16600000.0
2008-09-01 02:53:00,1.71295,1.7131,1.7123,1.7129,109000000.0
2008-09-01 02:54:00,1.7128,1.7129,1.712,1.712,69600000.0
2008-09-01 02:55:00,1.7122,1.7129,1.71165,1.71285,130900000.0
2008-09-01 02:56:00,1.7128,1.713,1.71185,1.712,114500000.0
2008-09-01 02:57:00,1.71195,1.7127,1.7114,1.7127,129200000.0
2008-09-01 02:58:00,1.7127,1.7135,1.7122,1.713,127800000.0
2008-09-01 02:59:00,1.71295,1.7132,1.71165,1.7122,126700000.0
2008-09-01 03:00:00,1.71225,1.71225,1.7114,1.7116,212500000.0
2008-09-01 03:01:00,1.7117,1.7121,1.7114,1.7118,149400000.0
2008-09-01 03:02:00,1.712,1.7125,1.7117,1.7122,97400000.0
2008-09-01 03:03:00,1.712,1.7124,1.7119,1.7121,41900000.0
2008-09-01 03:04:00,1.7121,1.71225,1.7118,1.71185,30500000.0
2008-09-01 03:05:00,1.71195,1.71195,1.7111,1.7111,46200000.0
2008-09-01 03:06:00,1.7108,1.71175,1.7108,1.7116,51500000.0
2008-09-01 03:07:00,1.71175,1.71175,1.7113,1.7114,25400000.0
2008-09-01 03:08:00,1.7114,1.71175,1.7109,1.71145,86100000.0
2008-09-01 03:09:00,1.7115,1.71175,1.7112,1.7116,45200000.0
2008-09-01 03:10:00,1.71155,1.7126,1.7114,1.7121,100900000.0
2008-09-01 03:11:00,1.7122,1.7126,1.712,1.71255,58100000.0
2008-09-01 03:12:00,1.7127,1.713,1.7123,1.7128,51700000.0
2008-09-01 03:13:00,1.7128,1.71335,1.7126,1.7128,81900000.0
2008-09-01 03:14:00,1.71295,1.7138,1.71295,1.71335,94100000.0
2008-09-01 03:15:00,1.71325,1.7137,1.713,1.7137,96700000.0
2008-09-01 03:16:00,1.7137,1.71385,1.7129,1.71375,90200000.0
2008-09-01 03:17:00,1.71375,1.71425,1.7131,1.71355,113000000.0
2008-09-01 03:18:00,1.71355,1.7138,1.71335,1.7136,83800000.0
2008-09-01 03:19:00,1.71365,1.71365,1.7131,1.7134,50400000.0
2008-09-01 03:20:00,1.71355,1.7139,1.7128,1.7139,60100000.0
2008-09-01 03:21:00,1.7139,1.71395,1.7133,1.7133,92700000.0
2008-09-01 03:22:00,1.7131,1.7134,1.71235,1.7125,72700000.0
2008-09-01 03:23:00,1.71245,1.7129,1.71245,1.7128,28700000.0
2008-09-01 03:24:00,1.7128,1.7134,1.71235,1.7134,112400000.0
2008-09-01 03:25:00,1.71335,1.7135,1.7129,1.7131,96700000.0
2008-09-01 03:26:00,1.7132,1.714,1.7131,1.7137,116500000.0
2008-09-01 03:27:00,1.7137,1.7141,1.71335,1.71385,76400000.0
2008-09-01 03:28:00,1.71385,1.71385,1.713,1.71375,84600000.0
2008-09-01 03:29:00,1.71365,1.71375,1.71325,1.71345,47800000.0
2008-09-01 03:30:00,1.7135,1.71405,1.7128,1.7129,40400000.0
2008-09-01 03:31:00,1.7129,1.713,1.7129,1.7129,23700000.0
2008-09-01 03:32:00,1.7129,1.7129,1.71205,1.7127,69000000.0
2008-09-01 03:33:00,1.71265,1.7128,1.71215,1.71275,46800000.0
2008-09-01 03:34:00,1.71275,1.7131,1.7125,1.71295,70100000.0
2008-09-01 03:35:00,1.71295,1.713,1.71285,1.713,9000000.0
2008-09-01 03:36:00,1.713,1.7134,1.7124,1.7132,97700000.0
2008-09-01 03:37:00,1.71325,1.7134,1.71265,1.7134,36000000.0
2008-09-01 03:38:00,1.7134,1.7136,1.71285,1.71325,32700000.0
2008-09-01 03:39:00,1.71315,1.7136,1.71315,1.7136,40300000.0
2008-09-01 03:40:00,1.7137,1.7137,1.71295,1.71355,21900000.0
2008-09-01 03:41:00,1.7135,1.7138,1.713,1.7132,43700000.0
2008-09-01 03:42:00,1.7132,1.7132,1.7121,1.7128,33900000.0
2008-09-01 03:43:00,1.7126,1.7132,1.7124,1.7128,43900000.0
2008-09-01 03:44:00,1.7128,1.7132,1.7128,1.7131,71500000.0
2008-09-01 03:45:00,1.7132,1.7132,1.71255,1.71265,34000000.0
2008-09-01 03:46:00,1.7127,1.71295,1.71255,1.7127,91400000.0
2008-09-01 03:47:00,1.7127,1.7133,1.71255,1.7131,75400000.0
2008-09-01 03:48:00,1.71305,1.71315,1.7128,1.71315,47700000.0
2008-09-01 03:49:00,1.71315,1.7132,1.7126,1.7128,46900000.0
2008-09-01 03:50:00,1.71265,1.7128,1.71225,1.71255,79500000.0
2008-09-01 03:51:00,1.71255,1.7126,1.7121,1.7121,38500000.0
2008-09-01 03:52:00,1.71215,1.7126,1.712,1.7124,40200000.0
2008-09-01 03:53:00,1.71245,1.7125,1.712,1.71205,53400000.0
2008-09-01 03:54:00,1.71205,1.7125,1.712,1.7122,101800000.0
2008-09-01 03:55:00,1.7121,1.7127,1.7121,1.71255,58400000.0
2008-09-01 03:56:00,1.7126,1.7135,1.7126,1.71285,68200000.0
2008-09-01 03:57:00,1.71295,1.7134,1.7128,1.7129,108300000.0
2008-09-01 03:58:00,1.7129,1.7134,1.7129,1.7132,61700000.0
2008-09-01 03:59:00,1.71325,1.7134,1.71235,1.7131,60200000.0
2008-09-01 04:00:00,1.7132,1.7141,1.713,1.71385,51200000.0
2008-09-01 04:01:00,1.7138,1.7138,1.7132,1.7133,49600000.0
2008-09-01 04:02:00,1.7133,1.7136,1.7133,1.7136,24100000.0
2008-09-01 04:03:00,1.71365,1.71365,1.7133,1.71345,18500000.0
2008-09-01 04:04:00,1.71345,1.71355,1.71325,1.71355,36600000.0
2008-09-01 04:05:00,1.7136,1.7137,1.7134,1.7135,32500000.0
2008-09-01 04:06:00,1.7135,1.7136,1.713,1.71315,22700000.0
2008-09-01 04:07:00,1.7131,1.71345,1.71305,1.71345,14000000.0
2008-09-01 04:08:00,1.71345,1.71345,1.7128,1.7129,27000000.0
2008-09-01 04:09:00,1.7129,1.71345,1.7128,1.71305,29200000.0
2008-09-01 04:10:00,1.7131,1.7135,1.7128,1.7132,95100000.0
2008-09-01 04:11:00,1.7131,1.7133,1.7129,1.71305,28200000.0
2008-09-01 04:12:00,1.7131,1.7133,1.7128,1.71295,71400000.0
2008-09-01 04:13:00,1.7129,1.7129,1.7127,1.7128,38500000.0
2008-09-01 04:14:00,1.7129,1.7129,1.7127,1.7127,14600000.0
2008-09-01 04:15:00,1.7127,1.7128,1.7127,1.7127,12500000.0
2008-09-01 04:16:00,1.7127,1.7133,1.7127,1.7131,36200000.0
2008-09-01 04:17:00,1.7131,1.7131,1.7126,1.7126,13000000.0
2008-09-01 04:18:00,1.7126,1.71265,1.71235,1.7126,29000000.0
2008-09-01 04:19:00,1.7126,1.7127,1.7123,1.71265,20800000.0
2008-09-01 04:20:00,1.7127,1.71275,1.71255,1.71255,14600000.0
2008-09-01 04:21:00,1.71255,1.7126,1.7124,1.71255,25600000.0
2008-09-01 04:22:00,1.71255,1.7128,1.71255,1.7127,23800000.0
2008-09-01 04:23:00,1.7128,1.7129,1.7121,1.7121,67900000.0
2008-09-01 04:24:00,1.71205,1.7123,1.7116,1.7117,76000000.0
2008-09-01 04:25:00,1.7117,1.7124,1.7114,1.7119,68500000.0
2008-09-01 04:26:00,1.71205,1.7123,1.712,1.7121,40700000.0
2008-09-01 04:27:00,1.7121,1.7121,1.7117,1.7117,49100000.0
2008-09-01 04:28:00,1.7117,1.712,1.7116,1.7118,57400000.0
2008-09-01 04:29:00,1.7118,1.7121,1.7118,1.7121,58200000.0
2008-09-01 04:30:00,1.71195,1.712,1.7118,1.71195,23400000.0
2008-09-01 04:31:00,1.712,1.7121,1.7119,1.7121,57500000.0
2008-09-01 04:32:00,1.7119,1.7121,1.7119,1.7121,14100000.0
2008-09-01 04:33:00,1.7121,1.71215,1.7119,1.71215,28300000.0
2008-09-01 04:34:00,1.71225,1.71225,1.71225,1.71225,10000000.0
2008-09-01 04:35:00,1.71225,1.71225,1.71225,1.71225,4000000.0
2008-09-01 04:36:00,1.71225,1.71225,1.71225,1.71225,8000000.0
2008-09-01 04:37:00,1.71225,1.71225,1.71225,1.71225,7000000.0
2008-09-01 04:38:00,1.71225,1.7128,1.71225,1.7126,48300000.0
2008-09-01 04:39:00,1.7126,1.7128,1.7126,1.7127,19500000.0
2008-09-01 04:40:00,1.7127,1.7127,1.7127,1.7127,13000000.0
2008-09-01 04:41:00,1.7127,1.7128,1.7127,1.7127,5400000.0
2008-09-01 04:42:00,1.7127,1.7127,1.7127,1.7127,2000000.0
2008-09-01 04:43:00,1.7127,1.7128,1.7127,1.7128,9000000.0
2008-09-01 04:44:00,1.7128,1.7128,1.7125,1.7125,17600000.0
2008-09-01 04:45:00,1.7124,1.7124,1.7123,1.7123,2900000.0
2008-09-01 04:46:00,1.7123,1.7125,1.7123,1.7124,16500000.0
2008-09-01 04:47:00,1.7124,1.7126,1.7124,1.7126,4200000.0
2008-09-01 04:48:00,1.7126,1.7129,1.7126,1.7128,29900000.0
2008-09-01 04:49:00,1.7128,1.7128,1.71225,1.7126,21100000.0
2008-09-01 04:50:00,1.7125,1.7126,1.7125,1.7126,18600000.0
2008-09-01 04:51:00,1.7126,1.7126,1.7126,1.7126,1000000.0
2008-09-01 04:52:00,1.7126,1.7126,1.7125,1.7125,9800000.0
2008-09-01 04:53:00,1.7126,1.7126,1.7126,1.7126,2000000.0
2008-09-01 04:54:00,1.7125,1.7126,1.7124,1.7126,21300000.0
2008-09-01 04:55:00,1.7126,1.7127,1.7126,1.7127,8100000.0
2008-09-01 04:56:00,1.7127,1.7127,1.7123,1.7127,24100000.0
2008-09-01 04:57:00,1.7127,1.7128,1.71235,1.7127,50800000.0
2008-09-01 04:58:00,1.71265,1.71265,1.7126,1.7126,4700000.0
2008-09-01 04:59:00,1.71265,1.71275,1.71235,1.71255,9700000.0
2008-09-01 05:00:00,1.7125,1.71265,1.71225,1.71225,20400000.0
2008-09-01 05:01:00,1.7124,1.7127,1.71225,1.7127,11100000.0
2008-09-01 05:02:00,1.7127,1.7127,1.7127,1.7127,19000000.0
2008-09-01 05:03:00,1.7127,1.7131,1.7127,1.71305,34200000.0
2008-09-01 05:04:00,1.713,1.713,1.7128,1.713,23900000.0
2008-09-01 05:05:00,1.713,1.7131,1.713,1.713,16600000.0
2008-09-01 05:06:00,1.713,1.713,1.7127,1.7127,26400000.0
2008-09-01 05:07:00,1.7127,1.7127,1.7127,1.7127,26100000.0
2008-09-01 05:08:00,1.71275,1.71275,1.7126,1.7126,17400000.0
2008-09-01 05:09:00,1.71265,1.7128,1.7126,1.71265,10400000.0
2008-09-01 05:10:00,1.71275,1.71295,1.71275,1.71295,15200000.0
2008-09-01 05:11:00,1.7129,1.7131,1.7128,1.713,10100000.0
2008-09-01 05:12:00,1.713,1.7131,1.713,1.7131,4900000.0
2008-09-01 05:13:00,1.7131,1.71325,1.71295,1.713,107800000.0
2008-09-01 05:14:00,1.713,1.713,1.713,1.713,10400000.0
2008-09-01 05:15:00,1.713,1.7131,1.713,1.713,21700000.0
2008-09-01 05:16:00,1.713,1.713,1.7128,1.7128,8500000.0
2008-09-01 05:17:00,1.71285,1.7132,1.7128,1.7132,17400000.0
2008-09-01 05:18:00,1.7132,1.7133,1.7129,1.7132,10800000.0
2008-09-01 05:19:00,1.7132,1.7132,1.7132,1.7132,2000000.0
2008-09-01 05:20:00,1.7132,1.7132,1.7128,1.7128,30400000.0
2008-09-01 05:21:00,1.7129,1.713,1.71255,1.7129,32100000.0
2008-09-01 05:22:00,1.7129,1.7131,1.7128,1.713,35600000.0
2008-09-01 05:23:00,1.713,1.7134,1.713,1.7134,19800000.0
2008-09-01 05:24:00,1.7135,1.7135,1.7132,1.7132,43800000.0
2008-09-01 05:25:00,1.7133,1.7133,1.71285,1.7131,19100000.0
2008-09-01 05:26:00,1.7131,1.7132,1.7129,1.7129,52900000.0
2008-09-01 05:27:00,1.7128,1.7132,1.7128,1.713,23400000.0
2008-09-01 05:28:00,1.713,1.7133,1.7129,1.713,70100000.0
2008-09-01 05:29:00,1.7132,1.7132,1.7132,1.7132,2000000.0
2008-09-01 05:30:00,1.7134,1.7134,1.7131,1.7132,24800000.0
2008-09-01 05:31:00,1.7132,1.7136,1.7131,1.7134,80300000.0
2008-09-01 05:32:00,1.7133,1.7135,1.7132,1.7135,25500000.0
2008-09-01 05:33:00,1.7135,1.7135,1.7133,1.7133,27200000.0
2008-09-01 05:34:00,1.7133,1.7135,1.7133,1.7134,39300000.0
2008-09-01 05:35:00,1.7134,1.7136,1.7134,1.7135,33600000.0
2008-09-01 05:36:00,1.7135,1.7138,1.7135,1.7138,46900000.0
2008-09-01 05:37:00,1.7138,1.714,1.7138,1.7139,25600000.0
2008-09-01 05:38:00,1.7138,1.714,1.7136,1.7137,40100000.0
2008-09-01 05:39:00,1.7137,1.7145,1.7135,1.7144,66500000.0
2008-09-01 05:40:00,1.7143,1.7148,1.7143,1.7145,34200000.0
2008-09-01 05:41:00,1.7145,1.7147,1.7142,1.7144,74500000.0
2008-09-01 05:42:00,1.7144,1.7145,1.7141,1.7141,16500000.0
2008-09-01 05:43:00,1.7141,1.7145,1.7141,1.7141,28900000.0
2008-09-01 05:44:00,1.7141,1.7143,1.7141,1.71415,8700000.0
2008-09-01 05:45:00,1.71425,1.7149,1.7142,1.7146,42800000.0
2008-09-01 05:46:00,1.7146,1.715,1.7146,1.7148,35700000.0
2008-09-01 05:47:00,1.7148,1.7148,1.7145,1.7145,28100000.0
2008-09-01 05:48:00,1.7145,1.7147,1.7144,1.7144,37800000.0
2008-09-01 05:49:00,1.7144,1.7149,1.7144,1.7147,81400000.0
2008-09-01 05:50:00,1.7147,1.7152,1.7146,1.7152,53800000.0
2008-09-01 05:51:00,1.7152,1.7153,1.7149,1.7152,50600000.0
2008-09-01 05:52:00,1.7152,1.7153,1.715,1.7151,49400000.0
2008-09-01 05:53:00,1.7151,1.7153,1.715,1.7152,26000000.0
2008-09-01 05:54:00,1.7152,1.7152,1.7149,1.7151,32500000.0
2008-09-01 05:55:00,1.7151,1.7152,1.7148,1.7152,41700000.0
2008-09-01 05:56:00,1.7152,1.7154,1.715,1.715,52700000.0
2008-09-01 05:57:00,1.715,1.7152,1.7148,1.7151,30000000.0
2008-09-01 05:58:00,1.7151,1.7151,1.7147,1.7149,45400000.0
2008-09-01 05:59:00,1.7149,1.715,1.7149,1.7149,15600000.0
2008-09-01 06:00:00,1.715,1.7151,1.7149,1.7149,11800000.0
2008-09-01 06:01:00,1.7147,1.715,1.7147,1.715,20200000.0
2008-09-01 06:02:00,1.715,1.715,1.71425,1.7145,34600000.0
2008-09-01 06:03:00,1.71445,1.71455,1.7144,1.7145,16400000.0
2008-09-01 06:04:00,1.7145,1.71455,1.7143,1.71455,32900000.0
2008-09-01 06:05:00,1.7147,1.7151,1.71455,1.71495,69200000.0
2008-09-01 06:06:00,1.71515,1.7157,1.7149,1.71495,56400000.0
2008-09-01 06:07:00,1.7149,1.71545,1.71475,1.71525,35900000.0
2008-09-01 06:08:00,1.7154,1.71545,1.71505,1.71505,13400000.0
2008-09-01 06:09:00,1.71505,1.71505,1.7149,1.71495,17000000.0
2008-09-01 06:10:00,1.7149,1.7149,1.7147,1.7148,20900000.0
2008-09-01 06:11:00,1.71475,1.71505,1.7147,1.71505,25100000.0
2008-09-01 06:12:00,1.71505,1.7153,1.715,1.7152,14700000.0
2008-09-01 06:13:00,1.7152,1.71575,1.7152,1.7156,51100000.0
2008-09-01 06:14:00,1.7156,1.7159,1.7156,1.7158,19700000.0
2008-09-01 06:15:00,1.7159,1.7159,1.71575,1.7159,17100000.0
2008-09-01 06:16:00,1.71585,1.71585,1.71545,1.7156,16000000.0
2008-09-01 06:17:00,1.7157,1.7159,1.7156,1.7157,26800000.0
2008-09-01 06:18:00,1.7158,1.716,1.7156,1.7157,25300000.0
2008-09-01 06:19:00,1.7158,1.7158,1.71555,1.71565,31400000.0
2008-09-01 06:20:00,1.7157,1.7157,1.7156,1.7156,20200000.0
2008-09-01 06:21:00,1.7156,1.7157,1.7156,1.7157,3200000.0
2008-09-01 06:22:00,1.7156,1.7157,1.7153,1.71555,32700000.0
2008-09-01 06:23:00,1.7156,1.7156,1.715,1.7152,32100000.0
2008-09-01 06:24:00,1.7151,1.7151,1.71485,1.7151,12200000.0
2008-09-01 06:25:00,1.715,1.715,1.7147,1.71495,20500000.0
2008-09-01 06:26:00,1.715,1.7153,1.71455,1.71455,58600000.0
2008-09-01 06:27:00,1.7146,1.715,1.71455,1.7147,40700000.0
2008-09-01 06:28:00,1.71465,1.715,1.7146,1.71495,35400000.0
2008-09-01 06:29:00,1.71495,1.71515,1.7146,1.71475,51900000.0
2008-09-01 06:30:00,1.71475,1.7153,1.7145,1.71505,46700000.0
2008-09-01 06:31:00,1.7151,1.7151,1.715,1.715,4700000.0
2008-09-01 06:32:00,1.7148,1.71495,1.7147,1.7149,14600000.0
2008-09-01 06:33:00,1.7149,1.71495,1.7149,1.7149,6000000.0
2008-09-01 06:35:00,1.7148,1.715,1.7147,1.7149,13400000.0
2008-09-01 06:36:00,1.7149,1.71515,1.7148,1.7148,21800000.0
2008-09-01 06:37:00,1.7149,1.71515,1.7147,1.71475,28900000.0
2008-09-01 06:38:00,1.7148,1.7148,1.71415,1.7144,28600000.0
2008-09-01 06:39:00,1.7144,1.7145,1.7141,1.7142,18100000.0
2008-09-01 06:40:00,1.7144,1.7149,1.7142,1.71455,57200000.0
2008-09-01 06:41:00,1.71465,1.7148,1.7145,1.7147,24700000.0
2008-09-01 06:42:00,1.7148,1.71495,1.7146,1.71495,33200000.0
2008-09-01 06:43:00,1.7149,1.715,1.71485,1.7149,17000000.0
2008-09-01 06:44:00,1.715,1.7153,1.71495,1.7152,29100000.0
2008-09-01 06:45:00,1.7153,1.7153,1.7149,1.715,14700000.0
2008-09-01 06:46:00,1.7149,1.71515,1.7148,1.71515,6000000.0
2008-09-01 06:47:00,1.7152,1.7152,1.715,1.715,15100000.0
2008-09-01 06:48:00,1.715,1.715,1.71465,1.71465,8000000.0
2008-09-01 06:49:00,1.7147,1.7147,1.71445,1.7145,9700000.0
2008-09-01 06:50:00,1.71455,1.715,1.7144,1.7148,25000000.0
2008-09-01 06:51:00,1.7148,1.7151,1.7142,1.715,58000000.0
2008-09-01 06:52:00,1.715,1.7154,1.715,1.7154,33000000.0
2008-09-01 06:53:00,1.7152,1.7154,1.7151,1.7151,31400000.0
2008-09-01 06:54:00,1.7151,1.7155,1.71505,1.7155,69300000.0
2008-09-01 06:55:00,1.7153,1.7156,1.7151,1.7155,81600000.0
2008-09-01 06:56:00,1.7155,1.7155,1.71485,1.7149,49000000.0
2008-09-01 06:57:00,1.7148,1.7152,1.7148,1.7149,82000000.0
2008-09-01 06:58:00,1.7149,1.71515,1.7149,1.7151,33200000.0
2008-09-01 06:59:00,1.7151,1.71525,1.7149,1.71525,24600000.0
2008-09-01 07:00:00,1.7152,1.7153,1.7151,1.7152,31700000.0
2008-09-01 07:01:00,1.7152,1.71575,1.71475,1.7149,78500000.0
2008-09-01 07:02:00,1.7148,1.7152,1.71355,1.7144,75100000.0
2008-09-01 07:03:00,1.7143,1.7143,1.7138,1.7142,51200000.0
2008-09-01 07:04:00,1.7142,1.7144,1.714,1.7143,24300000.0
2008-09-01 07:05:00,1.7144,1.7145,1.7142,1.7143,19000000.0
2008-09-01 07:06:00,1.71435,1.7146,1.71435,1.7146,17300000.0
2008-09-01 07:07:00,1.71465,1.7152,1.71465,1.71475,15000000.0
2008-09-01 07:08:00,1.7147,1.71475,1.71455,1.71455,12000000.0
2008-09-01 07:09:00,1.71455,1.7146,1.71435,1.71435,10000000.0
2008-09-01 07:10:00,1.71425,1.7144,1.7142,1.7143,31300000.0
2008-09-01 07:11:00,1.71435,1.7147,1.7142,1.7143,36500000.0
2008-09-01 07:12:00,1.7143,1.71445,1.7142,1.71425,41000000.0
2008-09-01 07:13:00,1.7143,1.7146,1.71425,1.7144,26800000.0
2008-09-01 07:14:00,1.7145,1.7146,1.7144,1.7144,7000000.0
2008-09-01 07:15:00,1.71435,1.71455,1.7142,1.71455,34400000.0
2008-09-01 07:16:00,1.71455,1.7146,1.7145,1.7145,8400000.0
2008-09-01 07:17:00,1.7145,1.71455,1.7143,1.71435,21700000.0
2008-09-01 07:18:00,1.7143,1.71465,1.71425,1.71435,28400000.0
2008-09-01 07:19:00,1.7143,1.7146,1.71425,1.71425,25400000.0
2008-09-01 07:20:00,1.71425,1.7145,1.71415,1.7142,29700000.0
2008-09-01 07:21:00,1.7142,1.7143,1.71395,1.71405,30800000.0
2008-09-01 07:22:00,1.71405,1.7142,1.7139,1.7141,43100000.0
2008-09-01 07:23:00,1.7142,1.7144,1.71405,1.7144,48000000.0
2008-09-01 07:24:00,1.71445,1.7145,1.7144,1.7145,12600000.0
2008-09-01 07:25:00,1.7145,1.71455,1.71415,1.71415,20000000.0
2008-09-01 07:26:00,1.71415,1.7149,1.7141,1.7146,38000000.0
2008-09-01 07:27:00,1.7147,1.7149,1.7144,1.7144,39600000.0
2008-09-01 07:28:00,1.7145,1.7145,1.7143,1.7143,41000000.0
2008-09-01 07:29:00,1.7143,1.7145,1.7143,1.7144,15600000.0
2008-09-01 07:30:00,1.7144,1.7146,1.71435,1.7145,26700000.0
2008-09-01 07:31:00,1.7144,1.7145,1.7143,1.7143,17200000.0
2008-09-01 07:32:00,1.7143,1.7147,1.7143,1.7145,48300000.0
2008-09-01 07:33:00,1.7145,1.7148,1.7145,1.7146,27500000.0
2008-09-01 07:34:00,1.7148,1.7148,1.7145,1.7146,25800000.0
2008-09-01 07:35:00,1.7147,1.715,1.7146,1.7149,63500000.0
2008-09-01 07:36:00,1.7148,1.715,1.7145,1.7148,47300000.0
2008-09-01 07:37:00,1.7148,1.715,1.7148,1.7149,27700000.0
2008-09-01 07:38:00,1.7149,1.7149,1.7148,1.7149,23400000.0
2008-09-01 07:39:00,1.7149,1.7149,1.7145,1.7145,32100000.0
2008-09-01 07:40:00,1.7146,1.71485,1.71435,1.7146,31600000.0
2008-09-01 07:41:00,1.71455,1.7148,1.7143,1.7148,41100000.0
2008-09-01 07:42:00,1.7147,1.7148,1.71455,1.7148,28800000.0
2008-09-01 07:43:00,1.7149,1.715,1.71465,1.7148,46100000.0
2008-09-01 07:44:00,1.7148,1.71505,1.71465,1.71465,29200000.0
2008-09-01 07:45:00,1.7147,1.715,1.7146,1.71495,59200000.0
2008-09-01 07:46:00,1.71495,1.7151,1.7147,1.715,32100000.0
2008-09-01 07:47:00,1.715,1.71525,1.7146,1.71505,71000000.0
2008-09-01 07:48:00,1.7151,1.7153,1.715,1.7152,58500000.0
2008-09-01 07:49:00,1.71525,1.7155,1.7149,1.7149,60600000.0
2008-09-01 07:50:00,1.71505,1.71505,1.7146,1.7147,36100000.0
2008-09-01 07:51:00,1.7147,1.71495,1.7145,1.71485,37800000.0
2008-09-01 07:52:00,1.7148,1.71505,1.71465,1.71505,25400000.0
2008-09-01 07:53:00,1.715,1.71505,1.71465,1.7148,51900000.0
2008-09-01 07:54:00,1.7148,1.7148,1.71455,1.7147,41200000.0
2008-09-01 07:55:00,1.7147,1.7147,1.7143,1.7145,28800000.0
2008-09-01 07:56:00,1.7144,1.7146,1.7143,1.7146,28800000.0
2008-09-01 07:57:00,1.7146,1.7148,1.71455,1.7146,14000000.0
2008-09-01 07:58:00,1.7147,1.7147,1.7143,1.71455,47600000.0
2008-09-01 07:59:00,1.7145,1.7148,1.71445,1.7148,18700000.0
2008-09-01 08:00:00,1.7147,1.71475,1.7138,1.7143,113100000.0
2008-09-01 08:01:00,1.7143,1.71435,1.71415,1.71435,57800000.0
2008-09-01 08:02:00,1.71435,1.7147,1.7143,1.7143,53400000.0
2008-09-01 08:03:00,1.7143,1.7146,1.7143,1.71455,49700000.0
2008-09-01 08:04:00,1.7145,1.7146,1.7143,1.71435,70800000.0
2008-09-01 08:05:00,1.71435,1.71475,1.71425,1.71455,117800000.0
2008-09-01 08:06:00,1.71455,1.7147,1.71395,1.7147,84200000.0
2008-09-01 08:07:00,1.7146,1.7147,1.7141,1.7147,64800000.0
2008-09-01 08:08:00,1.7147,1.7148,1.7142,1.7146,82300000.0
2008-09-01 08:09:00,1.7146,1.7149,1.7144,1.7145,98700000.0
2008-09-01 08:10:00,1.7145,1.7146,1.7142,1.7143,93600000.0
2008-09-01 08:11:00,1.7143,1.7143,1.7138,1.7141,66700000.0
2008-09-01 08:12:00,1.7141,1.7141,1.7137,1.71375,51800000.0
2008-09-01 08:13:00,1.7138,1.714,1.7136,1.7138,98800000.0
2008-09-01 08:14:00,1.7138,1.71425,1.7138,1.71405,59900000.0
2008-09-01 08:15:00,1.7141,1.7146,1.7139,1.71395,112300000.0
2008-09-01 08:16:00,1.71375,1.715,1.7137,1.7147,89900000.0
2008-09-01 08:17:00,1.7147,1.7147,1.7139,1.71435,138900000.0
2008-09-01 08:18:00,1.7144,1.71455,1.714,1.7145,86900000.0
2008-09-01 08:19:00,1.7146,1.71475,1.7144,1.7144,105500000.0
2008-09-01 08:20:00,1.7144,1.7147,1.71415,1.7147,84400000.0
2008-09-01 08:21:00,1.7146,1.7148,1.7142,1.7148,88600000.0
2008-09-01 08:22:00,1.7148,1.715,1.7146,1.7146,42000000.0
2008-09-01 08:23:00,1.7146,1.7148,1.7146,1.7146,51000000.0
2008-09-01 08:24:00,1.7148,1.7151,1.7145,1.7148,68900000.0
2008-09-01 08:25:00,1.7148,1.715,1.7147,1.7147,48500000.0
2008-09-01 08:26:00,1.7147,1.7147,1.7147,1.7147,18900000.0
2008-09-01 08:27:00,1.7147,1.7149,1.7147,1.7147,24700000.0
2008-09-01 08:28:00,1.7147,1.71475,1.7146,1.7146,45100000.0
2008-09-01 08:29:00,1.7146,1.7149,1.7146,1.7148,47600000.0
2008-09-01 08:30:00,1.7148,1.7156,1.7148,1.7156,125900000.0
2008-09-01 08:31:00,1.7154,1.71575,1.71525,1.7156,168500000.0
2008-09-01 08:32:00,1.7156,1.7158,1.7153,1.7153,127100000.0
2008-09-01 08:33:00,1.7153,1.71555,1.7148,1.7149,137300000.0
2008-09-01 08:34:00,1.7149,1.7153,1.7146,1.715,159200000.0
2008-09-01 08:35:00,1.7149,1.715,1.7146,1.7146,97500000.0
2008-09-01 08:36:00,1.7147,1.7152,1.7145,1.715,55000000.0
2008-09-01 08:37:00,1.715,1.71535,1.7144,1.7153,136500000.0
2008-09-01 08:38:00,1.7153,1.7153,1.7149,1.7152,48700000.0
2008-09-01 08:39:00,1.715,1.71505,1.7146,1.71485,99500000.0
2008-09-01 08:40:00,1.7149,1.7156,1.7149,1.7151,114700000.0
2008-09-01 08:41:00,1.715,1.7155,1.7148,1.715,132700000.0
2008-09-01 08:42:00,1.7151,1.7153,1.71475,1.71485,67600000.0
2008-09-01 08:43:00,1.7148,1.71505,1.71455,1.7149,130500000.0
2008-09-01 08:44:00,1.7149,1.7151,1.7145,1.7151,65300000.0
2008-09-01 08:45:00,1.7151,1.7151,1.7144,1.7148,41100000.0
2008-09-01 08:46:00,1.7147,1.715,1.7145,1.7148,84800000.0
2008-09-01 08:47:00,1.7148,1.7154,1.7148,1.7151,126900000.0
2008-09-01 08:48:00,1.71515,1.7157,1.7148,1.7151,183700000.0
2008-09-01 08:49:00,1.7151,1.7152,1.7147,1.7149,90000000.0
2008-09-01 08:50:00,1.7149,1.715,1.7146,1.71465,135600000.0
2008-09-01 08:51:00,1.7147,1.715,1.7146,1.715,93900000.0
2008-09-01 08:52:00,1.715,1.715,1.71465,1.71485,67200000.0
2008-09-01 08:53:00,1.7148,1.71525,1.7144,1.7146,132100000.0
2008-09-01 08:54:00,1.7144,1.7146,1.71385,1.71385,82400000.0
2008-09-01 08:55:00,1.7138,1.7141,1.7138,1.714,48700000.0
2008-09-01 08:56:00,1.714,1.7147,1.71385,1.71445,109900000.0
2008-09-01 08:57:00,1.71445,1.7145,1.71405,1.7143,86800000.0
2008-09-01 08:58:00,1.7143,1.7147,1.7143,1.71445,83900000.0
2008-09-01 08:59:00,1.7144,1.7147,1.7142,1.71465,170500000.0
2008-09-01 09:00:00,1.71465,1.715,1.7145,1.7147,127900000.0
2008-09-01 09:01:00,1.7147,1.7149,1.7145,1.7147,72400000.0
2008-09-01 09:02:00,1.7147,1.715,1.7145,1.7147,68600000.0
2008-09-01 09:03:00,1.7147,1.7149,1.7146,1.7148,49200000.0
2008-09-01 09:04:00,1.7148,1.7151,1.7146,1.7147,78800000.0
2008-09-01 09:05:00,1.7147,1.7149,1.714,1.714,136600000.0
2008-09-01 09:06:00,1.7139,1.7144,1.7138,1.7143,51000000.0
2008-09-01 09:07:00,1.7145,1.7148,1.7142,1.7148,120400000.0
2008-09-01 09:08:00,1.7148,1.7152,1.7145,1.7147,124900000.0
2008-09-01 09:09:00,1.7148,1.7154,1.7145,1.715,194700000.0
2008-09-01 09:10:00,1.7151,1.7153,1.7145,1.7146,172200000.0
2008-09-01 09:11:00,1.7146,1.7153,1.71455,1.7152,112500000.0
2008-09-01 09:12:00,1.7152,1.7155,1.715,1.7154,151500000.0
2008-09-01 09:13:00,1.7154,1.7156,1.7152,1.7152,144600000.0
2008-09-01 09:14:00,1.71515,1.7157,1.71495,1.7156,201000000.0
2008-09-01 09:15:00,1.71565,1.71605,1.7155,1.7155,189600000.0
2008-09-01 09:16:00,1.7155,1.7157,1.7147,1.7151,197800000.0
2008-09-01 09:17:00,1.7151,1.7154,1.71405,1.715,176100000.0
2008-09-01 09:18:00,1.715,1.7156,1.7149,1.7149,124600000.0
2008-09-01 09:19:00,1.7149,1.7153,1.7149,1.7151,113100000.0
2008-09-01 09:20:00,1.7151,1.7155,1.715,1.7153,94800000.0
2008-09-01 09:21:00,1.7153,1.716,1.7153,1.7155,144400000.0
2008-09-01 09:22:00,1.7154,1.7157,1.7153,1.7153,95000000.0
2008-09-01 09:23:00,1.7153,1.7158,1.7153,1.7157,113900000.0
2008-09-01 09:24:00,1.7157,1.7159,1.7152,1.7153,126300000.0
2008-09-01 09:25:00,1.7152,1.7157,1.715,1.7154,96300000.0
2008-09-01 09:26:00,1.71535,1.7155,1.7151,1.7155,86900000.0
2008-09-01 09:27:00,1.7155,1.7156,1.7151,1.7153,83900000.0
2008-09-01 09:28:00,1.7155,1.71575,1.71495,1.7156,126700000.0
2008-09-01 09:29:00,1.71575,1.71575,1.7152,1.7155,86200000.0
2008-09-01 09:30:00,1.7155,1.7155,1.7146,1.715,119100000.0
2008-09-01 09:31:00,1.7151,1.7152,1.7148,1.7148,73700000.0
2008-09-01 09:32:00,1.7148,1.7153,1.7145,1.7153,123500000.0
2008-09-01 09:33:00,1.7153,1.7154,1.715,1.7153,116500000.0
2008-09-01 09:34:00,1.7154,1.7156,1.7144,1.7149,115100000.0
2008-09-01 09:35:00,1.7147,1.71495,1.7144,1.7146,64500000.0
2008-09-01 09:36:00,1.7146,1.715,1.7142,1.7148,79000000.0
2008-09-01 09:37:00,1.7146,1.7156,1.7146,1.7156,92800000.0
2008-09-01 09:38:00,1.7156,1.7163,1.7155,1.7158,148400000.0
2008-09-01 09:39:00,1.7159,1.7159,1.7155,1.7155,103300000.0
2008-09-01 09:40:00,1.7155,1.71595,1.7152,1.7153,162300000.0
2008-09-01 09:41:00,1.7153,1.716,1.715,1.716,106100000.0
2008-09-01 09:42:00,1.71615,1.7165,1.71525,1.7156,179700000.0
2008-09-01 09:43:00,1.7156,1.7164,1.7156,1.71585,103600000.0
2008-09-01 09:44:00,1.7158,1.716,1.7153,1.7154,203600000.0
2008-09-01 09:45:00,1.7155,1.7164,1.7154,1.7163,122600000.0
2008-09-01 09:46:00,1.7163,1.7165,1.71595,1.716,98700000.0
2008-09-01 09:47:00,1.71605,1.71655,1.7159,1.716,86300000.0
2008-09-01 09:48:00,1.7159,1.7162,1.7158,1.7162,83900000.0
2008-09-01 09:49:00,1.7162,1.7164,1.71575,1.71585,71500000.0
2008-09-01 09:50:00,1.71585,1.7162,1.7157,1.7159,109100000.0
2008-09-01 09:51:00,1.7159,1.7165,1.71585,1.71595,160000000.0
2008-09-01 09:52:00,1.7161,1.7167,1.716,1.7161,151000000.0
2008-09-01 09:53:00,1.7161,1.7163,1.7153,1.7154,145600000.0
2008-09-01 09:54:00,1.7155,1.7157,1.7149,1.7154,143300000.0
2008-09-01 09:55:00,1.7154,1.7164,1.7152,1.71545,178200000.0
2008-09-01 09:56:00,1.7155,1.7164,1.71545,1.7161,87600000.0
2008-09-01 09:57:00,1.71625,1.7167,1.71605,1.7167,85200000.0
2008-09-01 09:58:00,1.7167,1.71765,1.7164,1.71725,103200000.0
2008-09-01 09:59:00,1.71725,1.7174,1.71665,1.71675,130600000.0
2008-09-01 10:00:00,1.7167,1.71695,1.7164,1.7168,66600000.0
2008-09-01 10:01:00,1.71675,1.7168,1.7165,1.7165,84900000.0
2008-09-01 10:02:00,1.7165,1.7166,1.7163,1.7164,130500000.0
2008-09-01 10:03:00,1.7163,1.71665,1.71515,1.7154,178300000.0
2008-09-01 10:04:00,1.71535,1.7158,1.71525,1.71575,75900000.0
2008-09-01 10:05:00,1.71585,1.7159,1.7156,1.7159,80700000.0
2008-09-01 10:06:00,1.7161,1.7168,1.7161,1.7167,67100000.0
2008-09-01 10:07:00,1.71665,1.7169,1.7164,1.71665,113300000.0
2008-09-01 10:08:00,1.71655,1.71685,1.7162,1.7166,130800000.0
2008-09-01 10:09:00,1.7166,1.71715,1.7166,1.7171,141300000.0
2008-09-01 10:10:00,1.71705,1.71775,1.7166,1.7175,124500000.0
2008-09-01 10:11:00,1.7175,1.7178,1.7167,1.7177,124200000.0
2008-09-01 10:12:00,1.7177,1.718,1.7167,1.717,112000000.0
2008-09-01 10:13:00,1.717,1.71725,1.71645,1.7168,73100000.0
2008-09-01 10:14:00,1.7168,1.7174,1.7168,1.7169,111500000.0
2008-09-01 10:15:00,1.7169,1.7171,1.7168,1.7171,167700000.0
2008-09-01 10:16:00,1.7171,1.7173,1.717,1.717,62900000.0
2008-09-01 10:17:00,1.717,1.7174,1.7168,1.717,85600000.0
2008-09-01 10:18:00,1.717,1.7172,1.7167,1.7168,82500000.0
2008-09-01 10:19:00,1.7168,1.7169,1.71635,1.7166,120500000.0
2008-09-01 10:20:00,1.7166,1.7168,1.7166,1.7166,45100000.0
2008-09-01 10:21:00,1.7165,1.7169,1.7165,1.7166,55900000.0
2008-09-01 10:22:00,1.71665,1.7169,1.7162,1.7163,52700000.0
2008-09-01 10:23:00,1.71635,1.71685,1.7161,1.7161,50600000.0
2008-09-01 10:24:00,1.7161,1.7166,1.7161,1.7165,29800000.0
2008-09-01 10:25:00,1.7165,1.71685,1.7162,1.7164,88800000.0
2008-09-01 10:26:00,1.7163,1.7168,1.7163,1.7167,51700000.0
2008-09-01 10:27:00,1.7167,1.7167,1.7163,1.7166,53500000.0
2008-09-01 10:28:00,1.7166,1.7167,1.7162,1.7163,72400000.0
2008-09-01 10:29:00,1.7164,1.7165,1.7156,1.7156,97800000.0
2008-09-01 10:30:00,1.7156,1.716,1.7154,1.7157,134900000.0
2008-09-01 10:31:00,1.7157,1.716,1.7156,1.7156,98000000.0
2008-09-01 10:32:00,1.7156,1.7158,1.7154,1.71545,142700000.0
2008-09-01 10:33:00,1.7156,1.71575,1.715,1.715,135800000.0
2008-09-01 10:34:00,1.715,1.71545,1.71485,1.7153,117400000.0
2008-09-01 10:35:00,1.7153,1.7156,1.7148,1.715,90600000.0
2008-09-01 10:36:00,1.7149,1.71505,1.7145,1.7149,101200000.0
2008-09-01 10:37:00,1.7149,1.7151,1.71435,1.7144,94900000.0
2008-09-01 10:38:00,1.7144,1.7145,1.7139,1.7142,182300000.0
2008-09-01 10:39:00,1.7142,1.7143,1.7134,1.7136,160300000.0
2008-09-01 10:40:00,1.7136,1.7137,1.71275,1.71295,149800000.0
2008-09-01 10:41:00,1.7129,1.71385,1.7128,1.7137,126800000.0
2008-09-01 10:42:00,1.7137,1.71385,1.71275,1.713,181800000.0
2008-09-01 10:43:00,1.71305,1.7134,1.7124,1.71335,100800000.0
2008-09-01 10:44:00,1.7133,1.71355,1.7126,1.7129,133600000.0
2008-09-01 10:45:00,1.7129,1.7131,1.7121,1.7126,163200000.0
2008-09-01 10:46:00,1.7126,1.7131,1.7124,1.7131,98900000.0
2008-09-01 10:47:00,1.7133,1.7133,1.7128,1.7129,83000000.0
2008-09-01 10:48:00,1.7129,1.713,1.7127,1.7128,31100000.0
2008-09-01 10:49:00,1.7128,1.7131,1.7128,1.7131,51800000.0
2008-09-01 10:50:00,1.7131,1.71365,1.7131,1.7136,53100000.0
2008-09-01 10:51:00,1.7136,1.71365,1.7125,1.7129,176400000.0
2008-09-01 10:52:00,1.7129,1.71315,1.7127,1.71315,41900000.0
2008-09-01 10:53:00,1.71305,1.71305,1.7128,1.713,18000000.0
2008-09-01 10:54:00,1.713,1.7131,1.7128,1.7131,36000000.0
2008-09-01 10:55:00,1.713,1.7133,1.713,1.7131,73200000.0
2008-09-01 10:56:00,1.7131,1.71315,1.7129,1.71305,25800000.0
2008-09-01 10:57:00,1.7131,1.7133,1.713,1.7132,55300000.0
2008-09-01 10:58:00,1.7132,1.7136,1.7131,1.7134,60400000.0
2008-09-01 10:59:00,1.7134,1.7136,1.7134,1.7136,26600000.0
2008-09-01 11:00:00,1.7136,1.7136,1.7131,1.7135,76500000.0
2008-09-01 11:01:00,1.7135,1.7135,1.7133,1.7134,40000000.0
2008-09-01 11:02:00,1.7133,1.714,1.7133,1.7137,88800000.0
2008-09-01 11:03:00,1.7137,1.7138,1.71355,1.71355,88500000.0
2008-09-01 11:04:00,1.71355,1.7138,1.71325,1.7135,133100000.0
2008-09-01 11:05:00,1.7135,1.7135,1.71315,1.7132,95100000.0
2008-09-01 11:06:00,1.7132,1.7133,1.71295,1.7132,140000000.0
2008-09-01 11:07:00,1.7132,1.71325,1.713,1.7132,78000000.0
2008-09-01 11:08:00,1.7131,1.7134,1.7131,1.7134,75400000.0
2008-09-01 11:09:00,1.7134,1.7135,1.7131,1.7132,63400000.0
2008-09-01 11:10:00,1.7132,1.7133,1.7129,1.7129,50700000.0
2008-09-01 11:11:00,1.71295,1.71305,1.71255,1.71285,69100000.0
2008-09-01 11:12:00,1.7128,1.7134,1.7127,1.713,69400000.0
2008-09-01 11:13:00,1.713,1.7132,1.71285,1.7131,62700000.0
2008-09-01 11:14:00,1.713,1.7131,1.7127,1.713,49100000.0
2008-09-01 11:15:00,1.7131,1.71315,1.71275,1.7128,58700000.0
2008-09-01 11:16:00,1.7128,1.7131,1.7128,1.713,59200000.0
2008-09-01 11:17:00,1.7129,1.7136,1.7129,1.7136,101500000.0
2008-09-01 11:18:00,1.7135,1.7138,1.71315,1.7134,113100000.0
2008-09-01 11:19:00,1.7135,1.7137,1.71305,1.7131,116900000.0
2008-09-01 11:20:00,1.7132,1.7135,1.7131,1.7135,25600000.0
2008-09-01 11:21:00,1.7134,1.7135,1.713,1.7135,59000000.0
2008-09-01 11:22:00,1.7135,1.7138,1.71335,1.7137,69700000.0
2008-09-01 11:23:00,1.71365,1.71375,1.71345,1.7137,63100000.0
2008-09-01 11:24:00,1.7136,1.7138,1.71355,1.7137,70800000.0
2008-09-01 11:25:00,1.71375,1.71375,1.71345,1.71365,34300000.0
2008-09-01 11:26:00,1.7136,1.7136,1.7133,1.7135,110300000.0
2008-09-01 11:27:00,1.7135,1.7135,1.7134,1.7135,29800000.0
2008-09-01 11:28:00,1.71335,1.71365,1.7133,1.7136,60500000.0
2008-09-01 11:29:00,1.7137,1.7138,1.7132,1.7135,99600000.0
2008-09-01 11:30:00,1.7135,1.7139,1.7135,1.71365,53700000.0
2008-09-01 11:31:00,1.7136,1.7139,1.7135,1.7136,84700000.0
2008-09-01 11:32:00,1.7136,1.7137,1.7136,1.7137,16300000.0
2008-09-01 11:33:00,1.7138,1.7141,1.71355,1.7138,164700000.0
2008-09-01 11:34:00,1.7138,1.7139,1.7135,1.7135,54200000.0
2008-09-01 11:35:00,1.7135,1.7138,1.7134,1.7136,58800000.0
2008-09-01 11:36:00,1.7136,1.7139,1.7134,1.7136,43000000.0
2008-09-01 11:37:00,1.7136,1.71365,1.7134,1.7136,78500000.0
2008-09-01 11:38:00,1.7137,1.7137,1.7134,1.7134,49000000.0
2008-09-01 11:39:00,1.7134,1.71355,1.713,1.7134,66800000.0
2008-09-01 11:40:00,1.71335,1.7138,1.7133,1.7138,72600000.0
2008-09-01 11:41:00,1.7138,1.714,1.7136,1.7138,54800000.0
2008-09-01 11:42:00,1.7139,1.7139,1.7134,1.7134,105400000.0
2008-09-01 11:43:00,1.7134,1.7135,1.7134,1.7135,28700000.0
2008-09-01 11:44:00,1.7135,1.7137,1.7132,1.7135,66600000.0
2008-09-01 11:45:00,1.7135,1.7137,1.7134,1.71365,81800000.0
2008-09-01 11:46:00,1.7138,1.7139,1.7135,1.7136,90200000.0
2008-09-01 11:47:00,1.7136,1.714,1.7134,1.7137,89000000.0
2008-09-01 11:48:00,1.7137,1.71415,1.7137,1.714,108800000.0
2008-09-01 11:49:00,1.714,1.7142,1.7136,1.7139,80000000.0
2008-09-01 11:50:00,1.7139,1.7142,1.71375,1.7142,80600000.0
2008-09-01 11:51:00,1.7142,1.7142,1.7136,1.7138,128800000.0
2008-09-01 11:52:00,1.7138,1.7141,1.7138,1.714,24700000.0
2008-09-01 11:53:00,1.7139,1.7139,1.7137,1.7138,53100000.0
2008-09-01 11:54:00,1.7138,1.7142,1.7138,1.7142,47400000.0
2008-09-01 11:55:00,1.7142,1.7145,1.7141,1.7144,76300000.0
2008-09-01 11:56:00,1.7144,1.7147,1.7144,1.7145,80600000.0
2008-09-01 11:57:00,1.7145,1.7148,1.7143,1.7145,75800000.0
2008-09-01 11:58:00,1.7144,1.7145,1.71415,1.7144,47700000.0
2008-09-01 11:59:00,1.7144,1.7146,1.7142,1.7143,50600000.0
2008-09-01 12:00:00,1.71445,1.7146,1.7142,1.7143,22000000.0
2008-09-01 12:01:00,1.7143,1.7144,1.7142,1.7144,44700000.0
2008-09-01 12:02:00,1.7144,1.7145,1.7142,1.7142,106600000.0
2008-09-01 12:03:00,1.714,1.7151,1.7138,1.715,194300000.0
2008-09-01 12:04:00,1.715,1.7152,1.7143,1.7151,158100000.0
2008-09-01 12:05:00,1.715,1.715,1.71455,1.71455,105200000.0
2008-09-01 12:06:00,1.7145,1.71515,1.7144,1.71515,188200000.0
2008-09-01 12:07:00,1.7151,1.71575,1.715,1.7152,80900000.0
2008-09-01 12:08:00,1.715,1.7153,1.7147,1.7152,63300000.0
2008-09-01 12:09:00,1.7152,1.7153,1.7151,1.7152,57600000.0
2008-09-01 12:10:00,1.7153,1.7153,1.7152,1.7153,16200000.0
2008-09-01 12:11:00,1.7154,1.7156,1.7152,1.7152,64000000.0
2008-09-01 12:12:00,1.7152,1.7154,1.7152,1.7154,46600000.0
2008-09-01 12:13:00,1.7154,1.7154,1.7151,1.7152,31500000.0
2008-09-01 12:14:00,1.7151,1.7158,1.71505,1.7157,83100000.0
2008-09-01 12:15:00,1.7157,1.7157,1.7149,1.7151,102500000.0
2008-09-01 12:16:00,1.7152,1.7154,1.7151,1.7152,72600000.0
2008-09-01 12:17:00,1.7152,1.7154,1.7152,1.71535,52800000.0
2008-09-01 12:18:00,1.7153,1.7157,1.7152,1.7155,79400000.0
2008-09-01 12:19:00,1.7156,1.7159,1.7156,1.7158,54300000.0
2008-09-01 12:20:00,1.7158,1.716,1.7158,1.716,21400000.0
2008-09-01 12:21:00,1.716,1.7162,1.716,1.7161,13000000.0
2008-09-01 12:22:00,1.716,1.7162,1.71515,1.71515,45800000.0
2008-09-01 12:23:00,1.7152,1.7153,1.7151,1.7151,25700000.0
2008-09-01 12:24:00,1.7151,1.71515,1.71485,1.71495,81100000.0
2008-09-01 12:25:00,1.7149,1.7152,1.71475,1.715,80100000.0
2008-09-01 12:26:00,1.7149,1.7149,1.7147,1.7148,48900000.0
2008-09-01 12:27:00,1.71485,1.7151,1.71485,1.715,49400000.0
2008-09-01 12:28:00,1.715,1.715,1.7148,1.715,35100000.0
2008-09-01 12:29:00,1.7148,1.7151,1.7147,1.715,101700000.0
2008-09-01 12:30:00,1.715,1.715,1.7141,1.7143,76700000.0
2008-09-01 12:31:00,1.7142,1.7144,1.7139,1.7139,65900000.0
2008-09-01 12:32:00,1.7141,1.7141,1.7137,1.7137,48600000.0
2008-09-01 12:33:00,1.7137,1.7138,1.7136,1.7137,21800000.0
2008-09-01 12:34:00,1.7138,1.7142,1.7136,1.71415,48900000.0
2008-09-01 12:35:00,1.7141,1.71435,1.7138,1.7138,86100000.0
2008-09-01 12:36:00,1.7138,1.7139,1.7134,1.7139,123700000.0
2008-09-01 12:37:00,1.7139,1.7139,1.7135,1.7137,73100000.0
2008-09-01 12:38:00,1.7137,1.71405,1.7137,1.7139,49900000.0
2008-09-01 12:39:00,1.7138,1.7139,1.7137,1.7139,31600000.0
2008-09-01 12:40:00,1.7139,1.7139,1.7134,1.7134,42000000.0
2008-09-01 12:41:00,1.7134,1.7136,1.7133,1.7135,59100000.0
2008-09-01 12:42:00,1.7135,1.7137,1.7132,1.71345,88500000.0
2008-09-01 12:43:00,1.7136,1.7143,1.7134,1.7143,130900000.0
2008-09-01 12:44:00,1.71425,1.71425,1.7139,1.7141,45900000.0
2008-09-01 12:45:00,1.7141,1.7143,1.7139,1.7141,61300000.0
2008-09-01 12:46:00,1.7141,1.7144,1.714,1.714,64800000.0
2008-09-01 12:47:00,1.714,1.7143,1.7133,1.7141,120600000.0
2008-09-01 12:48:00,1.7142,1.71425,1.7139,1.7142,74400000.0
2008-09-01 12:49:00,1.7142,1.7144,1.7141,1.7142,38800000.0
2008-09-01 12:50:00,1.7142,1.71435,1.7139,1.71415,44700000.0
2008-09-01 12:51:00,1.7141,1.7142,1.7138,1.7138,51900000.0
2008-09-01 12:52:00,1.7138,1.714,1.7136,1.7139,55800000.0
2008-09-01 12:53:00,1.7139,1.714,1.71285,1.71355,165300000.0
2008-09-01 12:54:00,1.7132,1.7144,1.7131,1.7141,154900000.0
2008-09-01 12:55:00,1.7142,1.71485,1.71355,1.7148,176300000.0
2008-09-01 12:56:00,1.7149,1.715,1.7143,1.71485,100500000.0
2008-09-01 12:57:00,1.7149,1.7152,1.7142,1.7143,156200000.0
2008-09-01 12:58:00,1.7143,1.7146,1.7141,1.71455,80900000.0
2008-09-01 12:59:00,1.7145,1.7145,1.7139,1.714,86900000.0
2008-09-01 13:00:00,1.714,1.7141,1.71325,1.7134,159900000.0
2008-09-01 13:01:00,1.7134,1.7144,1.7134,1.7144,77900000.0
2008-09-01 13:02:00,1.71435,1.71435,1.7136,1.7136,155000000.0
2008-09-01 13:03:00,1.71355,1.714,1.71355,1.7139,98900000.0
2008-09-01 13:04:00,1.71395,1.7144,1.71385,1.7141,167500000.0
2008-09-01 13:05:00,1.7141,1.7146,1.714,1.7144,88800000.0
2008-09-01 13:06:00,1.7144,1.7145,1.7142,1.7142,78200000.0
2008-09-01 13:07:00,1.7144,1.7144,1.714,1.7141,77100000.0
2008-09-01 13:08:00,1.7141,1.7142,1.7138,1.7138,103900000.0
2008-09-01 13:09:00,1.7138,1.7142,1.7135,1.71395,126600000.0
2008-09-01 13:10:00,1.71395,1.71395,1.7135,1.7136,76300000.0
2008-09-01 13:11:00,1.7136,1.7143,1.7135,1.7141,83900000.0
2008-09-01 13:12:00,1.7141,1.7143,1.7137,1.7139,114400000.0
2008-09-01 13:13:00,1.714,1.7141,1.7138,1.71395,47900000.0
2008-09-01 13:14:00,1.714,1.714,1.7138,1.7138,38700000.0
2008-09-01 13:15:00,1.7137,1.714,1.7132,1.7136,77900000.0
2008-09-01 13:16:00,1.7136,1.7139,1.71325,1.7137,130700000.0
2008-09-01 13:17:00,1.7138,1.7142,1.71335,1.71405,143200000.0
2008-09-01 13:18:00,1.7136,1.7144,1.7136,1.7144,79600000.0
2008-09-01 13:19:00,1.7144,1.7144,1.71405,1.71405,83500000.0
2008-09-01 13:20:00,1.714,1.7144,1.7139,1.7144,97200000.0
2008-09-01 13:21:00,1.71445,1.7145,1.7142,1.7142,77600000.0
2008-09-01 13:22:00,1.7143,1.7145,1.714,1.7144,108900000.0
2008-09-01 13:23:00,1.7144,1.7151,1.71385,1.71505,123600000.0
2008-09-01 13:24:00,1.715,1.715,1.71305,1.71355,101500000.0
2008-09-01 13:25:00,1.7136,1.714,1.7135,1.7138,37300000.0
2008-09-01 13:26:00,1.7139,1.714,1.7137,1.7139,22600000.0
2008-09-01 13:27:00,1.714,1.714,1.7135,1.71385,51300000.0
2008-09-01 13:28:00,1.71385,1.714,1.71355,1.7139,24400000.0
2008-09-01 13:29:00,1.71355,1.71385,1.7133,1.7137,58500000.0
2008-09-01 13:30:00,1.71375,1.71385,1.7135,1.71355,67000000.0
2008-09-01 13:31:00,1.7137,1.71385,1.7135,1.7135,36000000.0
2008-09-01 13:32:00,1.71345,1.71385,1.71315,1.71385,47000000.0
2008-09-01 13:33:00,1.7135,1.7138,1.7134,1.7137,55700000.0
2008-09-01 13:34:00,1.7137,1.714,1.7137,1.714,17000000.0
2008-09-01 13:35:00,1.714,1.714,1.7136,1.7136,59200000.0
2008-09-01 13:36:00,1.7136,1.71405,1.7134,1.71365,71500000.0
2008-09-01 13:37:00,1.71365,1.7141,1.71365,1.7141,50900000.0
2008-09-01 13:38:00,1.7141,1.7143,1.714,1.71415,48900000.0
2008-09-01 13:39:00,1.71415,1.7144,1.714,1.7144,49600000.0
2008-09-01 13:40:00,1.7143,1.7143,1.71405,1.7142,16800000.0
2008-09-01 13:41:00,1.71415,1.7143,1.714,1.7143,51300000.0
2008-09-01 13:42:00,1.7143,1.7143,1.7142,1.7143,16000000.0
2008-09-01 13:43:00,1.7143,1.7143,1.7137,1.7137,25400000.0
2008-09-01 13:44:00,1.7137,1.71415,1.7136,1.7139,93700000.0
2008-09-01 13:45:00,1.7139,1.7139,1.7139,1.7139,4200000.0
2008-09-01 13:46:00,1.7138,1.71425,1.7138,1.71415,31800000.0
2008-09-01 13:47:00,1.71415,1.71435,1.71405,1.71435,37400000.0
2008-09-01 13:48:00,1.71435,1.7145,1.7142,1.7144,86300000.0
2008-09-01 13:49:00,1.71435,1.71435,1.71405,1.71405,74200000.0
2008-09-01 13:50:00,1.71405,1.7142,1.71385,1.714,65000000.0
2008-09-01 13:51:00,1.71405,1.71455,1.7139,1.7143,91900000.0
2008-09-01 13:52:00,1.7144,1.7144,1.71425,1.7143,23600000.0
2008-09-01 13:53:00,1.71425,1.7143,1.71395,1.71405,33400000.0
2008-09-01 13:54:00,1.7141,1.7143,1.71405,1.7141,65000000.0
2008-09-01 13:55:00,1.7142,1.7145,1.71415,1.7144,41200000.0
2008-09-01 13:56:00,1.7145,1.7145,1.7143,1.7143,7200000.0
2008-09-01 13:57:00,1.71425,1.7145,1.7142,1.7144,54600000.0
2008-09-01 13:58:00,1.7144,1.7149,1.7144,1.7149,33300000.0
2008-09-01 13:59:00,1.7149,1.7151,1.7148,1.7149,44400000.0
2008-09-01 14:00:00,1.7148,1.71505,1.7147,1.71505,55400000.0
2008-09-01 14:01:00,1.715,1.7151,1.7149,1.7149,36900000.0
2008-09-01 14:02:00,1.7149,1.7153,1.71485,1.71485,65300000.0
2008-09-01 14:03:00,1.71485,1.715,1.71485,1.715,6000000.0
2008-09-01 14:04:00,1.7148,1.71485,1.71465,1.7148,39800000.0
2008-09-01 14:05:00,1.7149,1.7152,1.7146,1.7149,84300000.0
2008-09-01 14:06:00,1.7149,1.7149,1.7144,1.7145,102900000.0
2008-09-01 14:07:00,1.7145,1.7146,1.71425,1.71445,40400000.0
2008-09-01 14:08:00,1.71445,1.71445,1.71405,1.71415,20600000.0
2008-09-01 14:09:00,1.7141,1.7142,1.71375,1.714,58500000.0
2008-09-01 14:10:00,1.714,1.7142,1.714,1.714,49600000.0
2008-09-01 14:11:00,1.714,1.7142,1.714,1.714,18800000.0
2008-09-01 14:12:00,1.714,1.7142,1.7139,1.7139,56000000.0
2008-09-01 14:13:00,1.7139,1.71405,1.7136,1.71395,72600000.0
2008-09-01 14:14:00,1.7139,1.7139,1.7134,1.7136,85000000.0
2008-09-01 14:15:00,1.71355,1.71385,1.7132,1.7137,85100000.0
2008-09-01 14:16:00,1.7137,1.71395,1.71355,1.7138,35200000.0
2008-09-01 14:17:00,1.7138,1.7138,1.7136,1.7136,50100000.0
2008-09-01 14:18:00,1.7138,1.714,1.7136,1.714,121500000.0
2008-09-01 14:19:00,1.7142,1.7142,1.7137,1.7137,38800000.0
2008-09-01 14:20:00,1.7137,1.7139,1.7135,1.7138,50300000.0
2008-09-01 14:21:00,1.7138,1.71395,1.7137,1.7139,27600000.0
2008-09-01 14:22:00,1.7139,1.714,1.71365,1.7138,30200000.0
2008-09-01 14:23:00,1.7138,1.7141,1.71355,1.7141,31700000.0
2008-09-01 14:24:00,1.7141,1.7143,1.7139,1.7143,55100000.0
2008-09-01 14:25:00,1.7143,1.7143,1.714,1.714,39100000.0
2008-09-01 14:26:00,1.714,1.7145,1.714,1.7144,88600000.0
2008-09-01 14:27:00,1.7144,1.7148,1.7143,1.7146,66100000.0
2008-09-01 14:28:00,1.7145,1.7147,1.7145,1.7146,53400000.0
2008-09-01 14:29:00,1.7145,1.715,1.7145,1.7149,40500000.0
2008-09-01 14:30:00,1.71495,1.7151,1.7148,1.7148,57500000.0
2008-09-01 14:31:00,1.7148,1.7151,1.7148,1.7148,113400000.0
2008-09-01 14:32:00,1.71485,1.7153,1.7148,1.7153,77300000.0
2008-09-01 14:33:00,1.7154,1.7156,1.7151,1.7155,97200000.0
2008-09-01 14:34:00,1.7155,1.7155,1.7149,1.7149,76100000.0
2008-09-01 14:35:00,1.7149,1.7153,1.7149,1.7152,31600000.0
2008-09-01 14:36:00,1.7152,1.7153,1.7144,1.7146,39500000.0
2008-09-01 14:37:00,1.7146,1.715,1.7141,1.7149,84200000.0
2008-09-01 14:38:00,1.7149,1.7152,1.7148,1.7151,193200000.0
2008-09-01 14:39:00,1.71515,1.7159,1.71505,1.7157,165400000.0
2008-09-01 14:40:00,1.71575,1.71605,1.7153,1.71585,262700000.0
2008-09-01 14:41:00,1.71575,1.71615,1.7155,1.716,68100000.0
2008-09-01 14:42:00,1.7161,1.71645,1.716,1.7162,94800000.0
2008-09-01 14:43:00,1.71625,1.71645,1.71605,1.71645,70000000.0
2008-09-01 14:44:00,1.7163,1.71645,1.7158,1.716,90000000.0
2008-09-01 14:45:00,1.71615,1.7162,1.71565,1.7157,74400000.0
2008-09-01 14:46:00,1.7156,1.71575,1.71545,1.7155,108300000.0
2008-09-01 14:47:00,1.7156,1.7162,1.71555,1.7161,69700000.0
2008-09-01 14:48:00,1.7162,1.7163,1.7161,1.7162,67500000.0
2008-09-01 14:49:00,1.7162,1.7164,1.7156,1.7157,73900000.0
2008-09-01 14:50:00,1.7155,1.7159,1.7154,1.7156,87500000.0
2008-09-01 14:51:00,1.7156,1.7158,1.71545,1.7158,46100000.0
2008-09-01 14:52:00,1.7158,1.7161,1.7158,1.7159,51000000.0
2008-09-01 14:53:00,1.7159,1.7164,1.71585,1.7162,71500000.0
2008-09-01 14:54:00,1.7162,1.7164,1.716,1.71615,30300000.0
2008-09-01 14:55:00,1.7161,1.71615,1.7157,1.71605,46100000.0
2008-09-01 14:56:00,1.716,1.7162,1.7159,1.7161,51200000.0
2008-09-01 14:57:00,1.71615,1.71665,1.71595,1.71655,39400000.0
2008-09-01 14:58:00,1.7165,1.71655,1.71645,1.71645,39000000.0
2008-09-01 14:59:00,1.71645,1.7166,1.71645,1.7166,14000000.0
2008-09-01 15:00:00,1.7167,1.7167,1.7164,1.7164,68700000.0
2008-09-01 15:01:00,1.7164,1.7165,1.7162,1.71645,66400000.0
2008-09-01 15:02:00,1.71645,1.71665,1.7163,1.71665,47500000.0
2008-09-01 15:03:00,1.7166,1.7167,1.7164,1.7164,58900000.0
2008-09-01 15:04:00,1.7165,1.7166,1.7163,1.7165,46900000.0
2008-09-01 15:05:00,1.7165,1.7166,1.7162,1.7162,88800000.0
2008-09-01 15:06:00,1.71625,1.71635,1.7162,1.71625,38600000.0
2008-09-01 15:07:00,1.71615,1.71645,1.716,1.7163,46900000.0
2008-09-01 15:08:00,1.71635,1.7164,1.7155,1.7155,46900000.0
2008-09-01 15:09:00,1.71565,1.71605,1.71565,1.7159,107100000.0
2008-09-01 15:10:00,1.7159,1.7161,1.7153,1.7157,167500000.0
2008-09-01 15:11:00,1.7157,1.7161,1.7156,1.7159,67900000.0
2008-09-01 15:12:00,1.7159,1.7163,1.7158,1.716,104300000.0
2008-09-01 15:13:00,1.716,1.71635,1.71585,1.7162,137200000.0
2008-09-01 15:14:00,1.71625,1.71635,1.7158,1.716,120700000.0
2008-09-01 15:15:00,1.71595,1.7168,1.7159,1.71635,142100000.0
2008-09-01 15:16:00,1.71645,1.7169,1.716,1.7166,202800000.0
2008-09-01 15:17:00,1.7165,1.7172,1.7165,1.7169,181300000.0
2008-09-01 15:18:00,1.7168,1.7171,1.7166,1.7167,93900000.0
2008-09-01 15:19:00,1.7167,1.7171,1.7162,1.7165,153500000.0
2008-09-01 15:20:00,1.7165,1.7169,1.7165,1.71685,72500000.0
2008-09-01 15:21:00,1.71685,1.71695,1.7167,1.7169,42300000.0
2008-09-01 15:22:00,1.7169,1.71705,1.7167,1.7168,109200000.0
2008-09-01 15:23:00,1.71685,1.7172,1.7166,1.7172,99800000.0
2008-09-01 15:24:00,1.7172,1.7175,1.71705,1.7174,91900000.0
2008-09-01 15:25:00,1.7174,1.7176,1.7169,1.717,111200000.0
2008-09-01 15:26:00,1.7169,1.7171,1.71585,1.7162,111100000.0
2008-09-01 15:27:00,1.7162,1.7165,1.7156,1.71575,156000000.0
2008-09-01 15:28:00,1.71565,1.7159,1.7153,1.7155,153200000.0
2008-09-01 15:29:00,1.7156,1.7158,1.7154,1.7156,112400000.0
2008-09-01 15:30:00,1.7156,1.7161,1.71485,1.7149,116700000.0
2008-09-01 15:31:00,1.7149,1.71515,1.71445,1.7147,127700000.0
2008-09-01 15:32:00,1.7147,1.71485,1.7136,1.7136,96100000.0
2008-09-01 15:33:00,1.7137,1.71455,1.7137,1.7143,97000000.0
2008-09-01 15:34:00,1.7143,1.71435,1.71385,1.71425,65800000.0
2008-09-01 15:35:00,1.71435,1.7147,1.71425,1.7145,90100000.0
2008-09-01 15:36:00,1.71455,1.71455,1.7141,1.7143,53400000.0
2008-09-01 15:37:00,1.7144,1.7145,1.7142,1.71445,77800000.0
2008-09-01 15:38:00,1.7145,1.7149,1.71445,1.71455,60400000.0
2008-09-01 15:39:00,1.7145,1.7153,1.7145,1.7151,87000000.0
2008-09-01 15:40:00,1.715,1.7155,1.7147,1.71545,149600000.0
2008-09-01 15:41:00,1.7154,1.71565,1.71525,1.7154,54400000.0
2008-09-01 15:42:00,1.7155,1.7159,1.7147,1.7155,175400000.0
2008-09-01 15:43:00,1.7155,1.7155,1.7147,1.715,71100000.0
2008-09-01 15:44:00,1.715,1.715,1.7145,1.7146,72800000.0
2008-09-01 15:45:00,1.71465,1.715,1.7144,1.7147,106500000.0
2008-09-01 15:46:00,1.71475,1.715,1.7146,1.7148,87900000.0
2008-09-01 15:47:00,1.7148,1.7152,1.7148,1.71495,95900000.0
2008-09-01 15:48:00,1.71485,1.7153,1.7147,1.7153,46600000.0
2008-09-01 15:49:00,1.7153,1.7158,1.7149,1.7153,107600000.0
2008-09-01 15:50:00,1.71535,1.71615,1.7151,1.71605,85200000.0
2008-09-01 15:51:00,1.7162,1.71655,1.71585,1.7161,108300000.0
2008-09-01 15:52:00,1.7161,1.717,1.7159,1.7169,98400000.0
2008-09-01 15:53:00,1.717,1.7174,1.7163,1.7164,85100000.0
2008-09-01 15:54:00,1.71625,1.7164,1.71595,1.71625,115400000.0
2008-09-01 15:55:00,1.7162,1.7167,1.7161,1.7166,154300000.0
2008-09-01 15:56:00,1.7166,1.71685,1.7164,1.7168,97300000.0
2008-09-01 15:57:00,1.7168,1.717,1.7164,1.71655,74500000.0
2008-09-01 15:58:00,1.71655,1.71665,1.7163,1.7163,125600000.0
2008-09-01 15:59:00,1.7163,1.7164,1.7156,1.7163,130000000.0
2008-09-01 16:00:00,1.7163,1.71655,1.71595,1.7161,134600000.0
2008-09-01 16:01:00,1.716,1.7162,1.71555,1.7157,61600000.0
2008-09-01 16:02:00,1.7158,1.7159,1.7153,1.7154,52100000.0
2008-09-01 16:03:00,1.7154,1.7157,1.7154,1.7156,35300000.0
2008-09-01 16:04:00,1.7157,1.7164,1.7157,1.7164,77500000.0
2008-09-01 16:05:00,1.71635,1.71725,1.71625,1.7169,84500000.0
2008-09-01 16:06:00,1.7169,1.7172,1.7167,1.7168,86600000.0
2008-09-01 16:07:00,1.7168,1.71715,1.71615,1.7168,97700000.0
2008-09-01 16:08:00,1.7169,1.71725,1.71655,1.7172,92800000.0
2008-09-01 16:09:00,1.7172,1.7172,1.7166,1.7166,55400000.0
2008-09-01 16:10:00,1.7166,1.7169,1.7166,1.7166,97000000.0
2008-09-01 16:11:00,1.7166,1.7168,1.7164,1.7166,55800000.0
2008-09-01 16:12:00,1.7166,1.7166,1.71625,1.7164,106400000.0
2008-09-01 16:13:00,1.71635,1.7166,1.7163,1.7164,64900000.0
2008-09-01 16:14:00,1.7164,1.7171,1.7161,1.7164,160100000.0
2008-09-01 16:15:00,1.7164,1.7177,1.7161,1.71725,241900000.0
2008-09-01 16:16:00,1.7173,1.7181,1.7172,1.71755,244000000.0
2008-09-01 16:17:00,1.7175,1.72,1.7174,1.71995,157000000.0
2008-09-01 16:18:00,1.7198,1.7201,1.719,1.7197,250600000.0
2008-09-01 16:19:00,1.7197,1.7198,1.7188,1.7189,232600000.0
2008-09-01 16:20:00,1.7189,1.7196,1.7188,1.7193,175900000.0
2008-09-01 16:21:00,1.7193,1.7194,1.7188,1.7189,177900000.0
2008-09-01 16:22:00,1.7189,1.7191,1.7185,1.71885,105600000.0
2008-09-01 16:23:00,1.71885,1.7194,1.71845,1.7185,205000000.0
2008-09-01 16:24:00,1.7185,1.7187,1.718,1.7184,210200000.0
2008-09-01 16:25:00,1.7184,1.71865,1.7181,1.71825,133900000.0
2008-09-01 16:26:00,1.7183,1.7184,1.7175,1.7177,91900000.0
2008-09-01 16:27:00,1.7177,1.7179,1.71755,1.7177,93100000.0
2008-09-01 16:28:00,1.7179,1.718,1.7174,1.71795,122600000.0
2008-09-01 16:29:00,1.7178,1.7188,1.7178,1.7183,87800000.0
2008-09-01 16:30:00,1.71835,1.71835,1.7181,1.7181,43200000.0
2008-09-01 16:31:00,1.7182,1.7184,1.7179,1.7184,81500000.0
2008-09-01 16:32:00,1.7185,1.7186,1.7181,1.71825,193300000.0
2008-09-01 16:33:00,1.7182,1.7187,1.7178,1.7178,96400000.0
2008-09-01 16:34:00,1.71785,1.71805,1.71745,1.71745,61900000.0
2008-09-01 16:35:00,1.71735,1.71785,1.71715,1.71725,65100000.0
2008-09-01 16:36:00,1.7172,1.7177,1.7171,1.71765,78500000.0
2008-09-01 16:37:00,1.7176,1.7183,1.7175,1.7177,91900000.0
2008-09-01 16:38:00,1.7178,1.71825,1.7178,1.71815,67900000.0
2008-09-01 16:39:00,1.71815,1.7184,1.7179,1.718,98200000.0
2008-09-01 16:40:00,1.718,1.718,1.7169,1.7175,153900000.0
2008-09-01 16:41:00,1.7174,1.7177,1.71715,1.7173,130900000.0
2008-09-01 16:42:00,1.71715,1.7174,1.7169,1.7173,92600000.0
2008-09-01 16:43:00,1.7173,1.71745,1.7172,1.7172,19100000.0
2008-09-01 16:44:00,1.7173,1.7173,1.7166,1.7167,80200000.0
2008-09-01 16:45:00,1.71675,1.7168,1.7166,1.7167,29300000.0
2008-09-01 16:46:00,1.71675,1.71695,1.7156,1.71625,124600000.0
2008-09-01 16:47:00,1.71625,1.7173,1.71625,1.7169,157000000.0
2008-09-01 16:48:00,1.7168,1.7174,1.71665,1.7167,125800000.0
2008-09-01 16:49:00,1.7168,1.717,1.7166,1.717,89700000.0
2008-09-01 16:50:00,1.71705,1.71725,1.7168,1.71705,85100000.0
2008-09-01 16:51:00,1.717,1.717,1.7164,1.7168,90100000.0
2008-09-01 16:52:00,1.7169,1.7169,1.7166,1.71675,92200000.0
2008-09-01 16:53:00,1.7169,1.7171,1.7166,1.7171,35500000.0
2008-09-01 16:54:00,1.7171,1.7174,1.71665,1.7171,74700000.0
2008-09-01 16:55:00,1.7171,1.7171,1.7163,1.7169,115200000.0
2008-09-01 16:56:00,1.7169,1.7177,1.7167,1.7176,112800000.0
2008-09-01 16:57:00,1.7176,1.7183,1.7174,1.7183,74400000.0
2008-09-01 16:58:00,1.7183,1.7185,1.7175,1.7175,118600000.0
2008-09-01 16:59:00,1.7175,1.7194,1.717,1.71925,175400000.0
2008-09-01 17:00:00,1.71925,1.71925,1.71805,1.7184,143700000.0
2008-09-01 17:01:00,1.71855,1.719,1.71825,1.71825,137700000.0
2008-09-01 17:02:00,1.7182,1.71865,1.7182,1.7185,140700000.0
2008-09-01 17:03:00,1.71855,1.71935,1.7185,1.7193,66900000.0
2008-09-01 17:04:00,1.7192,1.7195,1.7189,1.71915,78700000.0
2008-09-01 17:05:00,1.71905,1.71915,1.7189,1.719,57000000.0
2008-09-01 17:06:00,1.719,1.71935,1.71885,1.7192,68600000.0
2008-09-01 17:07:00,1.7191,1.71925,1.7183,1.7186,95100000.0
2008-09-01 17:08:00,1.7186,1.71875,1.7186,1.7186,33100000.0
2008-09-01 17:09:00,1.7186,1.71915,1.7186,1.71865,125300000.0
2008-09-01 17:10:00,1.7187,1.71935,1.7186,1.71915,94400000.0
2008-09-01 17:11:00,1.71915,1.7193,1.7188,1.7189,56300000.0
2008-09-01 17:12:00,1.71895,1.71925,1.71895,1.71905,28800000.0
2008-09-01 17:13:00,1.719,1.7191,1.7186,1.7188,47800000.0
2008-09-01 17:14:00,1.7187,1.7188,1.7185,1.7187,54800000.0
2008-09-01 17:15:00,1.7187,1.71915,1.71835,1.7191,78400000.0
2008-09-01 17:16:00,1.7192,1.71945,1.7185,1.7193,116300000.0
2008-09-01 17:17:00,1.7193,1.71955,1.71855,1.71855,124200000.0
2008-09-01 17:18:00,1.71885,1.7193,1.7187,1.7192,94400000.0
2008-09-01 17:19:00,1.7192,1.7195,1.7192,1.7194,56500000.0
2008-09-01 17:20:00,1.7194,1.7195,1.7191,1.7195,82800000.0
2008-09-01 17:21:00,1.7195,1.7195,1.7192,1.7193,110300000.0
2008-09-01 17:22:00,1.7193,1.71965,1.7193,1.71965,24300000.0
2008-09-01 17:23:00,1.71965,1.7202,1.7194,1.7202,116500000.0
2008-09-01 17:24:00,1.7201,1.7213,1.72,1.72115,234000000.0
2008-09-01 17:25:00,1.72115,1.72145,1.72065,1.7209,194100000.0
2008-09-01 17:26:00,1.7209,1.7217,1.7209,1.7216,215400000.0
2008-09-01 17:27:00,1.7214,1.7221,1.7214,1.7217,178600000.0
2008-09-01 17:28:00,1.7219,1.72195,1.7217,1.7218,171900000.0
2008-09-01 17:29:00,1.722,1.722,1.721,1.7212,173000000.0
2008-09-01 17:30:00,1.7211,1.7214,1.721,1.7214,96800000.0
2008-09-01 17:31:00,1.7214,1.7218,1.7211,1.7211,89700000.0
2008-09-01 17:32:00,1.7212,1.7212,1.7202,1.721,108500000.0
2008-09-01 17:33:00,1.7211,1.72135,1.7199,1.7204,84900000.0
2008-09-01 17:34:00,1.7204,1.7205,1.72035,1.7205,17100000.0
2008-09-01 17:35:00,1.7204,1.7204,1.7203,1.7204,18100000.0
2008-09-01 17:36:00,1.7204,1.72115,1.7202,1.72095,111200000.0
2008-09-01 17:37:00,1.72095,1.72095,1.7203,1.7205,45700000.0
2008-09-01 17:38:00,1.7205,1.7206,1.71985,1.72005,194600000.0
2008-09-01 17:39:00,1.7201,1.7207,1.71985,1.7205,151800000.0
2008-09-01 17:40:00,1.7206,1.7206,1.7202,1.7205,47100000.0
2008-09-01 17:41:00,1.7204,1.7208,1.72025,1.7207,63800000.0
2008-09-01 17:42:00,1.7206,1.72085,1.7204,1.7204,44800000.0
2008-09-01 17:43:00,1.7205,1.7207,1.72035,1.72035,91600000.0
2008-09-01 17:44:00,1.7204,1.72045,1.7203,1.72035,10000000.0
2008-09-01 17:45:00,1.7204,1.7205,1.7202,1.7202,46600000.0
2008-09-01 17:46:00,1.72015,1.7203,1.72015,1.72015,13800000.0
2008-09-01 17:47:00,1.7201,1.7203,1.7199,1.7201,78600000.0
2008-09-01 17:48:00,1.7201,1.7203,1.7196,1.7199,146200000.0
2008-09-01 17:49:00,1.7199,1.72005,1.7188,1.7191,160100000.0
2008-09-01 17:50:00,1.7192,1.7192,1.71835,1.7187,96500000.0
2008-09-01 17:51:00,1.7189,1.7197,1.7189,1.7191,118100000.0
2008-09-01 17:52:00,1.7192,1.7196,1.719,1.71915,23500000.0
2008-09-01 17:53:00,1.719,1.7193,1.71895,1.7192,21700000.0
2008-09-01 17:54:00,1.7193,1.71965,1.719,1.7192,97800000.0
2008-09-01 17:55:00,1.7192,1.7201,1.7191,1.71985,55900000.0
2008-09-01 17:56:00,1.71985,1.7202,1.71955,1.7196,38900000.0
2008-09-01 17:57:00,1.7198,1.7206,1.7195,1.72045,77900000.0
2008-09-01 17:58:00,1.72055,1.72055,1.71955,1.72015,49300000.0
2008-09-01 17:59:00,1.7202,1.7204,1.71965,1.71965,42900000.0
2008-09-01 18:00:00,1.71975,1.71995,1.7195,1.71995,59300000.0
2008-09-01 18:01:00,1.71995,1.72035,1.7197,1.71995,67800000.0
2008-09-01 18:02:00,1.72,1.7203,1.7197,1.7199,39100000.0
2008-09-01 18:03:00,1.7199,1.7202,1.7197,1.7197,30300000.0
2008-09-01 18:04:00,1.7197,1.7199,1.7197,1.7197,20200000.0
2008-09-01 18:05:00,1.7197,1.7197,1.71915,1.7193,30700000.0
2008-09-01 18:06:00,1.7193,1.7197,1.7193,1.7195,22800000.0
2008-09-01 18:07:00,1.7195,1.7197,1.7195,1.7197,6000000.0
2008-09-01 18:08:00,1.7198,1.7202,1.7198,1.72,61300000.0
2008-09-01 18:09:00,1.7198,1.72,1.7197,1.7198,105600000.0
2008-09-01 18:10:00,1.7197,1.7202,1.7197,1.72,18000000.0
2008-09-01 18:11:00,1.7202,1.7205,1.7192,1.7204,45700000.0
2008-09-01 18:12:00,1.7203,1.7207,1.72005,1.7207,20800000.0
2008-09-01 18:13:00,1.72085,1.721,1.72075,1.72075,13000000.0
2008-09-01 18:14:00,1.7207,1.72095,1.7207,1.7209,10000000.0
2008-09-01 18:15:00,1.72085,1.7211,1.7207,1.72095,29000000.0
2008-09-01 18:16:00,1.721,1.7213,1.72095,1.72105,20700000.0
2008-09-01 18:17:00,1.72115,1.72125,1.7206,1.72085,13000000.0
2008-09-01 18:18:00,1.72075,1.721,1.7207,1.72085,10000000.0
2008-09-01 18:19:00,1.7208,1.7211,1.7207,1.72075,11000000.0
2008-09-01 18:20:00,1.72085,1.72085,1.7194,1.7201,42400000.0
2008-09-01 18:21:00,1.72025,1.7203,1.7201,1.7203,11100000.0
2008-09-01 18:22:00,1.72025,1.7203,1.7198,1.7199,20000000.0
2008-09-01 18:23:00,1.7198,1.71985,1.7197,1.71985,20700000.0
2008-09-01 18:24:00,1.7199,1.72,1.7197,1.7199,14700000.0
2008-09-01 18:25:00,1.7198,1.72,1.7198,1.72,12000000.0
2008-09-01 18:26:00,1.72005,1.72025,1.72,1.7202,20400000.0
2008-09-01 18:27:00,1.7203,1.7203,1.7199,1.7199,35100000.0
2008-09-01 18:28:00,1.72,1.7201,1.7199,1.72,14000000.0
2008-09-01 18:29:00,1.72015,1.7202,1.7197,1.72,63600000.0
2008-09-01 18:30:00,1.7201,1.7202,1.72,1.7202,4800000.0
2008-09-01 18:31:00,1.7202,1.7202,1.7195,1.7199,121600000.0
2008-09-01 18:32:00,1.7197,1.7197,1.71925,1.71935,56200000.0
2008-09-01 18:33:00,1.7195,1.7198,1.71925,1.71975,43600000.0
2008-09-01 18:34:00,1.7196,1.7198,1.7193,1.71955,23000000.0
2008-09-01 18:35:00,1.71955,1.71955,1.7193,1.7194,26800000.0
2008-09-01 18:36:00,1.7194,1.7197,1.7193,1.71955,40600000.0
2008-09-01 18:37:00,1.71965,1.71965,1.71945,1.71965,31400000.0
2008-09-01 18:38:00,1.7196,1.7196,1.71945,1.71945,14800000.0
2008-09-01 18:39:00,1.71955,1.71965,1.71945,1.71955,5000000.0
2008-09-01 18:40:00,1.71955,1.71955,1.7194,1.7194,12000000.0
2008-09-01 18:41:00,1.71935,1.7194,1.71935,1.71935,4000000.0
2008-09-01 18:42:00,1.71925,1.71925,1.71875,1.719,11800000.0
2008-09-01 18:43:00,1.719,1.71915,1.71815,1.71815,25700000.0
2008-09-01 18:44:00,1.71825,1.7185,1.71825,1.71835,19400000.0
2008-09-01 18:45:00,1.7184,1.7184,1.7182,1.7183,5000000.0
2008-09-01 18:46:00,1.71835,1.7184,1.71825,1.71835,6000000.0
2008-09-01 18:47:00,1.71825,1.71835,1.71825,1.71825,3000000.0
2008-09-01 18:48:00,1.71835,1.71845,1.71815,1.71815,6000000.0
2008-09-01 18:49:00,1.7181,1.7182,1.718,1.7181,11000000.0
2008-09-01 18:50:00,1.71805,1.71845,1.71805,1.71835,15000000.0
2008-09-01 18:51:00,1.71825,1.71905,1.71805,1.71905,12000000.0
2008-09-01 18:52:00,1.719,1.7193,1.719,1.7193,11000000.0
2008-09-01 18:53:00,1.71885,1.7191,1.71885,1.7191,4200000.0
2008-09-01 18:54:00,1.7191,1.7191,1.71845,1.71855,22100000.0
2008-09-01 18:55:00,1.7186,1.7201,1.71855,1.71995,41900000.0
2008-09-01 18:56:00,1.7198,1.7199,1.719,1.71945,27300000.0
2008-09-01 18:57:00,1.71965,1.7199,1.7195,1.7198,29000000.0
2008-09-01 18:58:00,1.7197,1.72,1.7197,1.72,7000000.0
2008-09-01 18:59:00,1.7201,1.7202,1.71985,1.72,8000000.0
2008-09-01 19:00:00,1.72,1.72005,1.7196,1.71965,14100000.0
2008-09-01 19:01:00,1.7193,1.7196,1.7193,1.7196,4000000.0
2008-09-01 19:02:00,1.7197,1.71995,1.7193,1.7195,56000000.0
2008-09-01 19:03:00,1.7194,1.71955,1.7194,1.7195,14800000.0
2008-09-01 19:04:00,1.7194,1.7194,1.7194,1.7194,3400000.0
2008-09-01 19:05:00,1.7194,1.7196,1.7194,1.71955,30800000.0
2008-09-01 19:06:00,1.7196,1.71975,1.7196,1.7197,17600000.0
2008-09-01 19:07:00,1.7196,1.7196,1.71855,1.7187,94899999.0
2008-09-01 19:08:00,1.7187,1.71935,1.71835,1.71835,89400000.0
2008-09-01 19:09:00,1.7185,1.7185,1.7185,1.7185,30600000.0
2008-09-01 19:10:00,1.7185,1.7186,1.7185,1.7186,109500000.0
2008-09-01 19:11:00,1.7186,1.7186,1.7168,1.7185,142000001.0
2008-09-01 19:12:00,1.7186,1.7186,1.7171,1.7174,424100003.0
2008-09-01 19:13:00,1.71735,1.71755,1.7166,1.717,19900000.0
2008-09-01 19:14:00,1.7169,1.717,1.71665,1.717,8000000.0
2008-09-01 19:15:00,1.717,1.7172,1.71685,1.7172,13400000.0
2008-09-01 19:16:00,1.71715,1.7174,1.7169,1.7172,22100000.0
2008-09-01 19:18:00,1.7171,1.7173,1.71645,1.7167,23300000.0
2008-09-01 19:19:00,1.7167,1.7167,1.7167,1.7167,1700000.0
2008-09-01 19:20:00,1.7167,1.7171,1.7167,1.717,8000000.0
2008-09-01 19:21:00,1.71715,1.71715,1.71715,1.71715,2000000.0
2008-09-01 19:22:00,1.71715,1.71715,1.7171,1.7171,2000000.0
2008-09-01 19:23:00,1.7171,1.7171,1.717,1.71705,5000000.0
2008-09-01 19:24:00,1.71705,1.71705,1.71705,1.71705,1000000.0
2008-09-01 19:25:00,1.71705,1.71705,1.71695,1.71695,2000000.0
2008-09-01 19:26:00,1.71695,1.7171,1.7165,1.7171,10700000.0
2008-09-01 19:27:00,1.7172,1.7177,1.7169,1.7177,19400000.0
2008-09-01 19:28:00,1.7177,1.7181,1.71735,1.71735,18400000.0
2008-09-01 19:29:00,1.7173,1.7188,1.71725,1.7183,158600000.0
2008-09-01 19:30:00,1.7183,1.7183,1.7182,1.7183,58500000.0
2008-09-01 19:31:00,1.7183,1.7183,1.71745,1.7181,176300002.0
2008-09-01 19:32:00,1.7183,1.7183,1.71745,1.71815,118500001.0
2008-09-01 19:33:00,1.7183,1.7183,1.7183,1.7183,9300000.0
2008-09-01 19:35:00,1.71745,1.7183,1.71745,1.7183,176000001.0
2008-09-01 19:36:00,1.71745,1.7183,1.71745,1.7176,369300005.0
2008-09-01 19:37:00,1.7176,1.7176,1.7176,1.7176,93000000.0
2008-09-01 19:38:00,1.7176,1.7176,1.7176,1.7176,74400000.0
2008-09-01 19:39:00,1.7176,1.7176,1.7176,1.7176,37200000.0
2008-09-01 19:41:00,1.7177,1.718,1.7177,1.718,7100000.0
2008-09-01 19:42:00,1.718,1.718,1.718,1.718,4000000.0
2008-09-01 19:43:00,1.718,1.718,1.718,1.718,21000000.0
2008-09-01 19:44:00,1.718,1.718,1.7177,1.7177,4400000.0
2008-09-01 19:45:00,1.718,1.718,1.718,1.718,22000000.0
2008-09-01 19:46:00,1.718,1.718,1.718,1.718,1000000.0
2008-09-01 19:47:00,1.718,1.718,1.718,1.718,2000000.0
2008-09-01 19:48:00,1.718,1.718,1.718,1.718,1000000.0
2008-09-01 19:49:00,1.718,1.718,1.718,1.718,1000000.0
2008-09-01 19:50:00,1.718,1.718,1.718,1.718,1000000.0
2008-09-01 19:51:00,1.718,1.718,1.718,1.718,1000000.0
2008-09-01 19:52:00,1.718,1.718,1.718,1.718,1000000.0
2008-09-01 19:53:00,1.718,1.718,1.718,1.718,7100000.0
2008-09-01 19:54:00,1.718,1.718,1.718,1.718,1000000.0
2008-09-01 19:55:00,1.718,1.718,1.7179,1.7179,11100000.0
2008-09-01 19:56:00,1.718,1.718,1.7179,1.718,6100000.0
2008-09-01 19:57:00,1.718,1.718,1.718,1.718,9000000.0
2008-09-01 19:58:00,1.718,1.718,1.718,1.718,2000000.0
2008-09-01 20:01:00,1.7173,1.7173,1.7173,1.7173,11200000.0
2008-09-01 20:02:00,1.718,1.718,1.7178,1.7178,11200000.0
2008-09-01 20:03:00,1.7178,1.718,1.7178,1.718,2000000.0
2008-09-01 20:04:00,1.718,1.718,1.718,1.718,1000000.0
2008-09-01 20:06:00,1.718,1.718,1.718,1.718,3000000.0
2008-09-01 20:07:00,1.7172,1.7172,1.7172,1.7172,4000000.0
2008-09-01 20:09:00,1.718,1.718,1.718,1.718,4000000.0
2008-09-01 20:10:00,1.718,1.718,1.718,1.718,3000000.0
2008-09-01 20:12:00,1.718,1.718,1.7178,1.718,7600000.0
2008-09-01 20:13:00,1.718,1.718,1.718,1.718,4000000.0
2008-09-01 20:14:00,1.718,1.718,1.7171,1.7171,8300000.0
2008-09-01 20:15:00,1.7172,1.7173,1.7172,1.7173,3000000.0
2008-09-01 20:16:00,1.7171,1.718,1.7162,1.7178,35600000.0
2008-09-01 20:17:00,1.7178,1.7178,1.7178,1.7178,8000000.0
2008-09-01 20:18:00,1.7178,1.7178,1.7178,1.7178,7000000.0
2008-09-01 20:19:00,1.7178,1.7178,1.7178,1.7178,1000000.0
2008-09-01 20:20:00,1.7178,1.7178,1.7178,1.7178,4000000.0
2008-09-01 20:21:00,1.7178,1.7183,1.7164,1.7164,46300000.0
2008-09-01 20:22:00,1.7166,1.71675,1.7166,1.7166,96800000.0
2008-09-01 20:23:00,1.7166,1.7167,1.7166,1.7166,154200000.0
2008-09-01 20:24:00,1.7166,1.7166,1.7166,1.7166,27900000.0
2008-09-01 20:25:00,1.7166,1.7169,1.7165,1.7166,56700000.0
2008-09-01 20:26:00,1.7166,1.71695,1.7166,1.7168,31200000.0
2008-09-01 20:27:00,1.7169,1.7169,1.7168,1.7168,3000000.0
2008-09-01 20:28:00,1.7168,1.7168,1.7168,1.7168,1000000.0
2008-09-01 20:29:00,1.7167,1.7167,1.7167,1.7167,1700000.0
2008-09-01 20:30:00,1.7167,1.7167,1.7165,1.7166,6900000.0
2008-09-01 20:31:00,1.71665,1.71665,1.71655,1.7166,4300000.0
2008-09-01 20:32:00,1.7166,1.71675,1.7166,1.71675,12800000.0
2008-09-01 20:33:00,1.7168,1.7168,1.7165,1.7168,9600000.0
2008-09-01 20:34:00,1.7167,1.7167,1.7167,1.7167,1000000.0
2008-09-01 20:35:00,1.71685,1.71755,1.71665,1.717,23900000.0
2008-09-01 20:36:00,1.71715,1.71715,1.7171,1.7171,2000000.0
2008-09-01 20:37:00,1.717,1.717,1.7168,1.7168,6000000.0
2008-09-01 20:38:00,1.7169,1.7171,1.7168,1.7168,17000000.0
2008-09-01 20:39:00,1.7168,1.7168,1.7168,1.7168,1000000.0
2008-09-01 20:40:00,1.7168,1.7168,1.7168,1.7168,2000000.0
2008-09-01 20:41:00,1.7168,1.7168,1.7168,1.7168,8000000.0
2008-09-01 20:42:00,1.7168,1.7168,1.7166,1.7166,4300000.0
2008-09-01 20:43:00,1.7166,1.7166,1.7166,1.7166,1000000.0
2008-09-01 20:44:00,1.7166,1.71665,1.7165,1.71665,4300000.0
2008-09-01 20:45:00,1.7166,1.7166,1.7166,1.7166,1000000.0
2008-09-01 20:46:00,1.71665,1.71665,1.71625,1.71635,17500000.0
2008-09-01 20:47:00,1.7165,1.7166,1.7165,1.7165,3000000.0
2008-09-01 20:49:00,1.7164,1.7164,1.7164,1.7164,2000000.0
2008-09-01 20:50:00,1.7165,1.7165,1.7165,1.7165,2000000.0
2008-09-01 20:52:00,1.7163,1.7163,1.7163,1.7163,1000000.0
2008-09-01 20:53:00,1.7163,1.7166,1.7163,1.7166,10700000.0
2008-09-01 20:54:00,1.7166,1.7166,1.71585,1.7166,9700000.0
2008-09-01 20:55:00,1.7166,1.7166,1.7165,1.7165,4000000.0
2008-09-01 20:56:00,1.7165,1.7165,1.7165,1.7165,1000000.0
2008-09-01 20:57:00,1.7161,1.7166,1.7161,1.7166,16600000.0
2008-09-01 20:58:00,1.7166,1.7166,1.7162,1.7166,6300000.0
2008-09-01 20:59:00,1.7166,1.7166,1.7165,1.7166,5000000.0
2008-09-01 21:00:00,1.7166,1.7166,1.7162,1.7162,21000000.0
2008-09-01 21:01:00,1.716,1.7165,1.7155,1.7159,39100000.0
2008-09-01 21:02:00,1.7161,1.7166,1.7161,1.7164,11300000.0
2008-09-01 21:03:00,1.71635,1.71635,1.7159,1.7161,20600000.0
2008-09-01 21:04:00,1.7161,1.7161,1.7161,1.7161,2300000.0
2008-09-01 21:07:00,1.716,1.7161,1.7158,1.7161,7300000.0
2008-09-01 21:08:00,1.716,1.7162,1.7158,1.716,20500000.0
2008-09-01 21:09:00,1.716,1.716,1.716,1.716,1000000.0
2008-09-01 21:10:00,1.716,1.7162,1.71535,1.7162,52000000.0
2008-09-01 21:11:00,1.7162,1.7162,1.716,1.716,3300000.0
2008-09-01 21:12:00,1.716,1.716,1.716,1.716,3600000.0
2008-09-01 21:13:00,1.716,1.716,1.71595,1.71595,4300000.0
2008-09-01 21:14:00,1.71595,1.71595,1.7157,1.71595,18900000.0
2008-09-01 21:15:00,1.71615,1.71615,1.7161,1.7161,2300000.0
2008-09-01 21:16:00,1.7161,1.7161,1.7161,1.7161,1000000.0
2008-09-01 21:17:00,1.7159,1.7159,1.7159,1.7159,15500000.0
2008-09-01 21:19:00,1.7163,1.7163,1.7161,1.7161,15500000.0
2008-09-01 21:20:00,1.7161,1.7161,1.7161,1.7161,3000000.0
2008-09-01 21:21:00,1.7161,1.7164,1.7161,1.7164,18100000.0
2008-09-01 21:22:00,1.7164,1.7164,1.71605,1.7163,18400000.0
2008-09-01 21:23:00,1.7163,1.71655,1.7163,1.7165,7500000.0
2008-09-01 21:24:00,1.7165,1.7165,1.7165,1.7165,1000000.0
2008-09-01 21:26:00,1.7165,1.7167,1.7164,1.7164,9300000.0
2008-09-01 21:27:00,1.7166,1.7166,1.7164,1.7164,15800000.0
2008-09-01 21:28:00,1.7166,1.7166,1.7165,1.7166,7000000.0
2008-09-01 21:29:00,1.7165,1.7165,1.7165,1.7165,4000000.0
2008-09-01 21:30:00,1.7165,1.7167,1.7165,1.7167,4000000.0
2008-09-01 21:31:00,1.7165,1.7166,1.7165,1.7165,6200000.0
2008-09-01 21:32:00,1.7165,1.7165,1.7165,1.7165,1000000.0
2008-09-01 21:33:00,1.71665,1.71665,1.7165,1.7166,6100000.0
2008-09-01 21:34:00,1.7165,1.71665,1.7165,1.7166,7100000.0
2008-09-01 21:35:00,1.7166,1.7166,1.7166,1.7166,3000000.0
2008-09-01 21:36:00,1.7166,1.7166,1.7165,1.7166,17600000.0
2008-09-01 21:37:00,1.7166,1.7166,1.7166,1.7166,3000000.0
2008-09-01 21:38:00,1.7166,1.7166,1.7166,1.7166,1000000.0
2008-09-01 21:39:00,1.7166,1.7166,1.7166,1.7166,2000000.0
2008-09-01 21:40:00,1.7166,1.7166,1.7165,1.7165,8000000.0
2008-09-01 21:41:00,1.7166,1.7166,1.7162,1.7163,15300000.0
2008-09-01 21:42:00,1.7162,1.7163,1.7162,1.7162,15000000.0
2008-09-01 21:43:00,1.7163,1.7164,1.7163,1.7164,4500000.0
2008-09-01 21:44:00,1.7164,1.7164,1.7162,1.7162,4200000.0
2008-09-01 21:45:00,1.7163,1.7164,1.7163,1.7164,8000000.0
2008-09-01 21:46:00,1.71635,1.7166,1.7162,1.7166,12200000.0
2008-09-01 21:47:00,1.7166,1.7167,1.7166,1.7166,15000000.0
2008-09-01 21:48:00,1.7166,1.7166,1.7165,1.7166,10400000.0
2008-09-01 21:49:00,1.7166,1.7166,1.7166,1.7166,1000000.0
2008-09-01 21:51:00,1.7166,1.7166,1.7166,1.7166,3000000.0
2008-09-01 21:52:00,1.7166,1.7166,1.7166,1.7166,6000000.0
2008-09-01 21:53:00,1.7166,1.7166,1.7166,1.7166,2000000.0
2008-09-01 21:54:00,1.7166,1.7166,1.7166,1.7166,4000000.0
2008-09-01 21:55:00,1.7166,1.7166,1.7165,1.7166,9800000.0
2008-09-01 21:56:00,1.7166,1.7166,1.7166,1.7166,1000000.0
2008-09-01 21:57:00,1.7166,1.7166,1.7166,1.7166,3000000.0
2008-09-01 21:58:00,1.7166,1.7166,1.7166,1.7166,7900000.0
2008-09-01 21:59:00,1.7166,1.71675,1.7166,1.7167,6800000.0
2008-09-01 22:00:00,1.7166,1.7167,1.7166,1.7166,8000000.0
2008-09-01 22:01:00,1.7166,1.71695,1.7165,1.7165,17800000.0
2008-09-01 22:02:00,1.7166,1.71665,1.7166,1.71665,9000000.0
2008-09-01 22:03:00,1.7165,1.7165,1.7165,1.7165,1600000.0
2008-09-01 22:04:00,1.7165,1.7166,1.7165,1.7166,4400000.0
2008-09-01 22:05:00,1.7166,1.7171,1.7166,1.7167,8000000.0
2008-09-01 22:06:00,1.7166,1.7166,1.7166,1.7166,1000000.0
2008-09-01 22:07:00,1.7166,1.71695,1.71655,1.7166,97500000.0
2008-09-01 22:08:00,1.7166,1.71685,1.7165,1.71675,47100000.0
2008-09-01 22:09:00,1.7167,1.7169,1.7167,1.7168,15100000.0
2008-09-01 22:10:00,1.7169,1.7171,1.7169,1.7171,14600000.0
2008-09-01 22:11:00,1.7171,1.7171,1.7171,1.7171,5000000.0
2008-09-01 22:12:00,1.7171,1.7171,1.7171,1.7171,9000000.0
2008-09-01 22:13:00,1.7171,1.7171,1.7165,1.71685,15900000.0
2008-09-01 22:14:00,1.71675,1.717,1.7167,1.717,12700000.0
2008-09-01 22:15:00,1.717,1.717,1.717,1.717,1000000.0
2008-09-01 22:16:00,1.717,1.7171,1.717,1.717,10500000.0
2008-09-01 22:17:00,1.717,1.717,1.717,1.717,1000000.0
2008-09-01 22:18:00,1.717,1.717,1.717,1.717,1000000.0
2008-09-01 22:19:00,1.717,1.717,1.717,1.717,3900000.0
2008-09-01 22:20:00,1.717,1.717,1.717,1.717,1000000.0
2008-09-01 22:21:00,1.7171,1.7171,1.717,1.717,4600000.0
2008-09-01 22:22:00,1.71705,1.71705,1.7169,1.717,10500000.0
2008-09-01 22:23:00,1.717,1.71715,1.7169,1.717,10400000.0
2008-09-01 22:24:00,1.717,1.71715,1.717,1.7171,7500000.0
2008-09-01 22:25:00,1.71715,1.71715,1.717,1.717,3300000.0
2008-09-01 22:26:00,1.71715,1.71715,1.717,1.7171,16600000.0
2008-09-01 22:27:00,1.7171,1.7171,1.717,1.717,7500000.0
2008-09-01 22:28:00,1.717,1.7172,1.717,1.717,37600000.0
2008-09-01 22:29:00,1.717,1.7172,1.717,1.7171,29200000.0
2008-09-01 22:30:00,1.7172,1.7173,1.7172,1.7173,11500000.0
2008-09-01 22:31:00,1.7173,1.7174,1.7173,1.7174,2600000.0
2008-09-01 22:32:00,1.7174,1.7175,1.71725,1.7174,16800000.0
2008-09-01 22:33:00,1.7176,1.7177,1.7174,1.7177,11800000.0
2008-09-01 22:34:00,1.7178,1.7178,1.7178,1.7178,1000000.0
2008-09-01 22:35:00,1.7177,1.7179,1.7177,1.7179,8900000.0
2008-09-01 22:36:00,1.7179,1.7179,1.7177,1.7177,3900000.0
2008-09-01 22:37:00,1.71775,1.7181,1.71775,1.718,13100000.0
2008-09-01 22:38:00,1.71805,1.71805,1.7179,1.7179,6300000.0
2008-09-01 22:39:00,1.718,1.718,1.7179,1.718,5900000.0
2008-09-01 22:40:00,1.718,1.7181,1.718,1.7181,2300000.0
2008-09-01 22:41:00,1.7182,1.7184,1.7182,1.7184,13900000.0
2008-09-01 22:42:00,1.7184,1.7186,1.7184,1.71855,13200000.0
2008-09-01 22:43:00,1.7186,1.7187,1.7185,1.7186,13000000.0
2008-09-01 22:44:00,1.7186,1.7186,1.7186,1.7186,16000000.0
2008-09-01 22:45:00,1.7185,1.71865,1.7185,1.7186,17000000.0
2008-09-01 22:46:00,1.7186,1.7186,1.7186,1.7186,12000000.0
2008-09-01 22:47:00,1.7186,1.7186,1.7178,1.7186,34500000.0
2008-09-01 22:48:00,1.7186,1.7186,1.7186,1.7186,9000000.0
2008-09-01 22:49:00,1.7185,1.7186,1.7185,1.7185,3000000.0
2008-09-01 22:50:00,1.7186,1.7187,1.7185,1.7185,9000000.0
2008-09-01 22:51:00,1.7186,1.7186,1.7185,1.7186,5800000.0
2008-09-01 22:52:00,1.7185,1.7187,1.7185,1.7187,7400000.0
2008-09-01 22:53:00,1.71865,1.71865,1.7185,1.7186,5700000.0
2008-09-01 22:54:00,1.7186,1.7186,1.7186,1.7186,4000000.0
2008-09-01 22:55:00,1.7182,1.7182,1.7182,1.7182,8400000.0
2008-09-01 22:56:00,1.7186,1.7186,1.71815,1.71815,8400000.0
2008-09-01 22:57:00,1.7185,1.7186,1.7185,1.7186,3000000.0
2008-09-01 22:58:00,1.7186,1.7186,1.71815,1.71825,5200000.0
2008-09-01 22:59:00,1.71825,1.71865,1.71825,1.71865,12500000.0
2008-09-01 23:00:00,1.7186,1.71865,1.7186,1.7186,3000000.0
2008-09-01 23:01:00,1.7186,1.7187,1.7186,1.7186,24800000.0
2008-09-01 23:02:00,1.7183,1.7183,1.7183,1.7183,21500000.0
2008-09-01 23:03:00,1.7187,1.7187,1.7186,1.7186,21500000.0
2008-09-01 23:04:00,1.7186,1.7186,1.7186,1.7186,12400000.0
2008-09-01 23:05:00,1.7186,1.7186,1.7186,1.7186,18600000.0
2008-09-01 23:06:00,1.7186,1.7186,1.7172,1.7174,239400003.0
2008-09-01 23:07:00,1.7174,1.7174,1.7174,1.7174,96600003.0
2008-09-01 23:08:00,1.7174,1.7174,1.7174,1.7174,7100000.0
2008-09-01 23:09:00,1.7175,1.7177,1.7175,1.7176,21500000.0
2008-09-01 23:10:00,1.7176,1.7177,1.7176,1.7177,38700000.0
2008-09-01 23:11:00,1.7177,1.7181,1.7177,1.7181,38700000.0
2008-09-01 23:12:00,1.718,1.7183,1.7176,1.7183,12900000.0
2008-09-01 23:13:00,1.7183,1.7183,1.7183,1.7183,7100000.0
2008-09-01 23:14:00,1.71855,1.7191,1.7183,1.7189,179700000.0
2008-09-01 23:15:00,1.7189,1.7193,1.7187,1.71895,84200000.0
2008-09-01 23:16:00,1.719,1.7194,1.7186,1.719,106600001.0
2008-09-01 23:17:00,1.7189,1.719,1.7187,1.7187,17000000.0
2008-09-01 23:18:00,1.7189,1.7189,1.71765,1.7182,228600000.0
2008-09-01 23:19:00,1.7182,1.7184,1.7181,1.7184,175600002.0
2008-09-01 23:20:00,1.7184,1.71865,1.71835,1.7186,110100000.0
2008-09-01 23:21:00,1.7186,1.7188,1.7186,1.7188,35600000.0
2008-09-01 23:22:00,1.71895,1.7192,1.71865,1.7188,20700000.0
2008-09-01 23:23:00,1.7188,1.7188,1.7188,1.7188,13400000.0
2008-09-01 23:24:00,1.7188,1.7188,1.7187,1.7187,25800000.0
2008-09-01 23:25:00,1.7187,1.7187,1.7187,1.7187,86800000.0
2008-09-01 23:26:00,1.7187,1.7187,1.7187,1.7187,27900000.0
2008-09-01 23:27:00,1.7189,1.7189,1.7187,1.7187,11300000.0
2008-09-01 23:28:00,1.7187,1.7187,1.71775,1.71775,38500000.0
2008-09-01 23:29:00,1.7181,1.7185,1.7181,1.7185,31900000.0
2008-09-01 23:30:00,1.7187,1.7187,1.7187,1.7187,93000000.0
2008-09-01 23:31:00,1.7182,1.7186,1.7182,1.7186,12400000.0
2008-09-01 23:32:00,1.7187,1.7187,1.7187,1.7187,12400000.0
2008-09-01 23:33:00,1.7187,1.7187,1.7187,1.7187,18600000.0
2008-09-01 23:34:00,1.7187,1.7188,1.7187,1.7187,32000000.0
2008-09-01 23:35:00,1.7187,1.7187,1.7187,1.7187,99200000.0
2008-09-01 23:36:00,1.7183,1.7185,1.7183,1.7184,37200000.0
2008-09-01 23:37:00,1.7187,1.7187,1.7187,1.7187,37200000.0
2008-09-01 23:38:00,1.7187,1.7187,1.7187,1.7187,12400000.0
2008-09-01 23:39:00,1.7185,1.7186,1.7184,1.7184,62000000.0
2008-09-01 23:41:00,1.7182,1.7183,1.7182,1.7183,62000000.0
2008-09-01 23:45:00,1.7185,1.7185,1.7184,1.7184,62000000.0
2008-09-01 23:46:00,1.7185,1.7186,1.7185,1.7186,62000000.0
2008-09-01 23:47:00,1.7187,1.7187,1.7187,1.7187,62000000.0
2008-09-01 23:48:00,1.71785,1.718,1.71715,1.7177,53500000.0
2008-09-01 23:50:00,1.7177,1.718,1.71705,1.7172,78700000.0
2008-09-01 23:51:00,1.71755,1.7178,1.71755,1.7178,37800000.0
2008-09-01 23:52:00,1.7178,1.7178,1.7174,1.7174,8800000.0
2008-09-01 23:53:00,1.7174,1.7176,1.7174,1.7176,55900000.0
2008-09-01 23:54:00,1.71785,1.7181,1.71785,1.7181,5000000.0
2008-09-01 23:55:00,1.71745,1.7176,1.7172,1.7174,129300000.0
2008-09-01 23:56:00,1.7175,1.7178,1.7171,1.7173,99300000.0
2008-09-01 23:57:00,1.7174,1.7179,1.7174,1.7179,381400001.0
2008-09-01 23:58:00,1.7179,1.7186,1.7169,1.7178,309600000.0
2008-09-01 23:59:00,1.7178,1.7182,1.7178,1.718,1042499982.0
2008-09-02 00:00:00,1.7179,1.71835,1.7178,1.7178,630100004.0
2008-09-02 00:01:00,1.7178,1.718,1.7178,1.718,143400000.0
2008-09-02 00:02:00,1.718,1.7183,1.718,1.7183,193300000.0
2008-09-02 00:03:00,1.7183,1.7188,1.7183,1.7186,376400000.0
2008-09-02 00:04:00,1.7186,1.7188,1.71785,1.718,240000000.0
2008-09-02 00:05:00,1.718,1.718,1.718,1.718,130200000.0
2008-09-02 00:06:00,1.718,1.718,1.7165,1.7166,109900000.0
2008-09-02 00:07:00,1.7166,1.7181,1.7165,1.7175,283600000.0
2008-09-02 00:08:00,1.7176,1.7179,1.7174,1.7177,186800000.0
2008-09-02 00:09:00,1.7179,1.7182,1.7176,1.7177,399200000.0
2008-09-02 00:10:00,1.7178,1.7192,1.7173,1.7176,350300000.0
2008-09-02 00:11:00,1.7176,1.7181,1.7175,1.7175,316700000.0
2008-09-02 00:12:00,1.7175,1.7179,1.7174,1.7178,235600000.0
2008-09-02 00:13:00,1.718,1.7182,1.7174,1.7176,91600000.0
2008-09-02 00:14:00,1.7177,1.7178,1.7174,1.7176,139600000.0
2008-09-02 00:15:00,1.7177,1.7182,1.7174,1.718,188900000.0
2008-09-02 00:16:00,1.718,1.718,1.7175,1.7176,292900000.0
2008-09-02 00:17:00,1.7176,1.7188,1.7175,1.718,363600000.0
2008-09-02 00:18:00,1.71835,1.7189,1.71795,1.71815,336100000.0
2008-09-02 00:19:00,1.7182,1.7185,1.7178,1.7178,186300000.0
2008-09-02 00:20:00,1.7178,1.718,1.7176,1.7177,126300000.0
2008-09-02 00:21:00,1.7177,1.7183,1.7174,1.7183,353800000.0
2008-09-02 00:22:00,1.7182,1.7185,1.718,1.7185,137200000.0
2008-09-02 00:23:00,1.7185,1.7185,1.7182,1.7184,241500000.0
2008-09-02 00:24:00,1.7184,1.7185,1.7175,1.718,213200000.0
2008-09-02 00:25:00,1.7179,1.7183,1.7174,1.7181,327000000.0
2008-09-02 00:26:00,1.7181,1.7193,1.7177,1.7191,234500000.0
2008-09-02 00:27:00,1.7191,1.7191,1.7179,1.7187,203700000.0
2008-09-02 00:28:00,1.7188,1.7192,1.718,1.7186,247400000.0
2008-09-02 00:29:00,1.7187,1.7204,1.7186,1.7198,345500000.0
2008-09-02 00:30:00,1.7197,1.7204,1.719,1.7192,355600000.0
2008-09-02 00:31:00,1.7192,1.7201,1.7184,1.7185,389300000.0
2008-09-02 00:32:00,1.7185,1.7194,1.7185,1.7192,149900000.0
2008-09-02 00:33:00,1.7191,1.7199,1.719,1.7194,226000000.0
2008-09-02 00:34:00,1.7194,1.7197,1.7188,1.7191,513600000.0
2008-09-02 00:35:00,1.7191,1.7192,1.7181,1.7184,199000000.0
2008-09-02 00:36:00,1.7185,1.7193,1.7182,1.7189,427100000.0
2008-09-02 00:37:00,1.7189,1.7192,1.7176,1.7179,140400000.0
2008-09-02 00:38:00,1.7179,1.7181,1.7171,1.7172,248000000.0
2008-09-02 00:39:00,1.7172,1.7174,1.7167,1.7168,241700000.0
2008-09-02 00:40:00,1.7168,1.7183,1.7168,1.7178,409000000.0
2008-09-02 00:41:00,1.7178,1.7186,1.7178,1.7186,426700000.0
2008-09-02 00:42:00,1.7185,1.7189,1.7183,1.7184,429799997.0
2008-09-02 00:43:00,1.7183,1.71955,1.7182,1.71955,617800002.0
2008-09-02 00:44:00,1.7197,1.7197,1.7189,1.7189,836800004.0
2008-09-02 00:45:00,1.7188,1.7193,1.71675,1.7186,425699997.0
2008-09-02 00:46:00,1.7187,1.7188,1.7164,1.7183,285399999.0
2008-09-02 00:47:00,1.7183,1.7186,1.7175,1.7176,194700000.0
2008-09-02 00:48:00,1.7178,1.7181,1.7175,1.7177,521400005.0
2008-09-02 00:49:00,1.7177,1.7177,1.7177,1.7177,902400032.0
2008-09-02 00:50:00,1.7177,1.7189,1.7168,1.7189,354200006.0
2008-09-02 00:51:00,1.7189,1.7189,1.7189,1.7189,729300039.0
2008-09-02 00:52:00,1.7189,1.7193,1.71655,1.7168,680400025.0
2008-09-02 00:53:00,1.7168,1.7184,1.71605,1.7183,489000000.0
2008-09-02 00:54:00,1.7183,1.7183,1.7165,1.7166,312300000.0
2008-09-02 00:55:00,1.7166,1.7171,1.7166,1.7171,107500000.0
2008-09-02 00:56:00,1.7171,1.7174,1.7168,1.7169,79200000.0
2008-09-02 00:57:00,1.7169,1.7177,1.7167,1.7176,711799995.0
2008-09-02 00:58:00,1.7176,1.7179,1.7174,1.7175,151700001.0
2008-09-02 00:59:00,1.7175,1.7175,1.7171,1.7173,706800000.0
2008-09-02 01:00:00,1.7173,1.7177,1.717,1.7174,430900000.0
2008-09-02 01:01:00,1.7173,1.7173,1.7143,1.7164,336900000.0
2008-09-02 01:02:00,1.7164,1.7172,1.7163,1.7171,273200001.0
2008-09-02 01:03:00,1.7171,1.7177,1.7168,1.7176,431999999.0
2008-09-02 01:04:00,1.7176,1.7177,1.7172,1.7173,533100001.0
2008-09-02 01:05:00,1.7173,1.7173,1.7162,1.71645,453000000.0
2008-09-02 01:06:00,1.7166,1.7171,1.71645,1.7169,314600000.0
2008-09-02 01:07:00,1.717,1.7178,1.7167,1.7172,541899999.0
2008-09-02 01:08:00,1.7172,1.7184,1.717,1.7184,276199999.0
2008-09-02 01:09:00,1.718,1.7188,1.71715,1.7177,206100000.0
2008-09-02 01:10:00,1.7177,1.718,1.7177,1.7178,98700001.0
2008-09-02 01:11:00,1.7179,1.7187,1.7179,1.7187,378700000.0
2008-09-02 01:12:00,1.7187,1.7187,1.71725,1.7178,398299998.0
2008-09-02 01:13:00,1.7179,1.718,1.7177,1.7177,161500000.0
2008-09-02 01:14:00,1.7176,1.7179,1.7175,1.7179,80300000.0
2008-09-02 01:15:00,1.718,1.7185,1.71765,1.7181,59000000.0
2008-09-02 01:16:00,1.7181,1.7186,1.7177,1.7186,115400000.0
2008-09-02 01:17:00,1.7185,1.7188,1.7182,1.7187,101100000.0
2008-09-02 01:18:00,1.7187,1.7189,1.718,1.7183,317300000.0
2008-09-02 01:19:00,1.7183,1.7184,1.7179,1.718,186700000.0
2008-09-02 01:20:00,1.718,1.7181,1.7177,1.7179,40600000.0
2008-09-02 01:21:00,1.7179,1.7179,1.7175,1.7178,113200000.0
2008-09-02 01:22:00,1.7178,1.7183,1.7178,1.7181,230300000.0
2008-09-02 01:23:00,1.7181,1.7187,1.7181,1.7186,278700000.0
2008-09-02 01:24:00,1.7185,1.7185,1.7182,1.7185,87800000.0
2008-09-02 01:25:00,1.7185,1.7188,1.7184,1.7185,159499999.0
2008-09-02 01:26:00,1.7185,1.7187,1.7179,1.7183,352800009.0
2008-09-02 01:27:00,1.7183,1.7186,1.7182,1.7184,82700000.0
2008-09-02 01:28:00,1.7183,1.7183,1.7176,1.7179,80900000.0
2008-09-02 01:29:00,1.7178,1.7178,1.7161,1.7165,295900000.0
2008-09-02 01:30:00,1.7167,1.7169,1.71545,1.7162,189800000.0
2008-09-02 01:31:00,1.7162,1.7177,1.7162,1.7175,88300000.0
2008-09-02 01:32:00,1.7171,1.7176,1.71695,1.7171,119400000.0
2008-09-02 01:33:00,1.717,1.7171,1.71645,1.71645,21000000.0
2008-09-02 01:34:00,1.71685,1.7173,1.71645,1.7172,64300000.0
2008-09-02 01:35:00,1.7172,1.7174,1.7169,1.7171,129300000.0
2008-09-02 01:36:00,1.7171,1.7176,1.717,1.7171,151600003.0
2008-09-02 01:37:00,1.717,1.717,1.7165,1.7168,37400000.0
2008-09-02 01:38:00,1.7169,1.7179,1.7169,1.7175,35600000.0
2008-09-02 01:39:00,1.7175,1.7176,1.71655,1.717,72100000.0
2008-09-02 01:40:00,1.7171,1.7171,1.7158,1.7165,190600000.0
2008-09-02 01:41:00,1.7165,1.7168,1.7164,1.7167,15900000.0
2008-09-02 01:42:00,1.7167,1.7173,1.7165,1.7171,50300000.0
2008-09-02 01:43:00,1.717,1.7173,1.7167,1.7169,36100000.0
2008-09-02 01:44:00,1.7169,1.717,1.7167,1.7168,19000000.0
2008-09-02 01:45:00,1.7169,1.7169,1.7164,1.7165,17700000.0
2008-09-02 01:46:00,1.7164,1.717,1.71605,1.7167,137100000.0
2008-09-02 01:47:00,1.7167,1.717,1.7164,1.7168,65000000.0
2008-09-02 01:48:00,1.71685,1.7171,1.7166,1.7169,83800000.0
2008-09-02 01:49:00,1.7171,1.7171,1.7168,1.7171,58700000.0
2008-09-02 01:50:00,1.7171,1.7174,1.717,1.717,57900000.0
2008-09-02 01:51:00,1.7171,1.7175,1.717,1.7175,34100000.0
2008-09-02 01:52:00,1.71755,1.7176,1.71695,1.7175,46500000.0
2008-09-02 01:53:00,1.7175,1.7176,1.71735,1.7174,19000000.0
2008-09-02 01:54:00,1.7173,1.7173,1.7172,1.7172,16900000.0
2008-09-02 01:55:00,1.71715,1.7173,1.717,1.7173,46400000.0
2008-09-02 01:56:00,1.7173,1.7173,1.71655,1.7168,81500000.0
2008-09-02 01:57:00,1.7167,1.717,1.7167,1.7169,52000000.0
2008-09-02 01:58:00,1.7169,1.7169,1.7163,1.7165,59500000.0
2008-09-02 01:59:00,1.7165,1.7169,1.7162,1.7165,57400000.0
2008-09-02 02:00:00,1.7165,1.7167,1.7161,1.7163,106900000.0
2008-09-02 02:01:00,1.7163,1.7166,1.71585,1.7161,112100000.0
2008-09-02 02:02:00,1.7161,1.7163,1.7157,1.7158,156100000.0
2008-09-02 02:03:00,1.7158,1.7162,1.7158,1.716,38400000.0
2008-09-02 02:04:00,1.7159,1.71735,1.7158,1.7165,183400000.0
2008-09-02 02:05:00,1.7166,1.7169,1.7165,1.7165,134400000.0
2008-09-02 02:06:00,1.7164,1.71645,1.7161,1.7164,277000000.0
2008-09-02 02:07:00,1.7164,1.7164,1.716,1.7162,141800000.0
2008-09-02 02:08:00,1.7162,1.7162,1.7158,1.7158,124500000.0
2008-09-02 02:09:00,1.7158,1.7164,1.7158,1.7164,141400000.0
2008-09-02 02:10:00,1.7164,1.7165,1.7162,1.71645,108900000.0
2008-09-02 02:11:00,1.7164,1.7166,1.716,1.7163,128800000.0
2008-09-02 02:12:00,1.71635,1.7168,1.71635,1.7166,194600000.0
2008-09-02 02:13:00,1.7167,1.7167,1.7163,1.71635,46700000.0
2008-09-02 02:14:00,1.71635,1.7169,1.71625,1.7166,179800000.0
2008-09-02 02:15:00,1.7166,1.7167,1.7164,1.7167,37300000.0
2008-09-02 02:16:00,1.7167,1.7173,1.7167,1.7172,59600000.0
2008-09-02 02:17:00,1.7172,1.7175,1.7171,1.71715,179300000.0
2008-09-02 02:18:00,1.7173,1.7173,1.71685,1.7169,152900000.0
2008-09-02 02:19:00,1.717,1.71705,1.71685,1.7169,49000000.0
2008-09-02 02:20:00,1.7169,1.7174,1.7169,1.7173,175700000.0
2008-09-02 02:21:00,1.7173,1.71755,1.717,1.717,172300000.0
2008-09-02 02:22:00,1.717,1.717,1.71665,1.71665,250700000.0
2008-09-02 02:23:00,1.7166,1.7167,1.7164,1.7166,181700000.0
2008-09-02 02:24:00,1.7167,1.7168,1.7165,1.7167,42300000.0
2008-09-02 02:25:00,1.7167,1.7167,1.71545,1.7156,276900000.0
2008-09-02 02:26:00,1.7156,1.7158,1.7155,1.7158,122600000.0
2008-09-02 02:27:00,1.7158,1.716,1.7154,1.7154,132200000.0
2008-09-02 02:28:00,1.7154,1.7156,1.7153,1.7154,38800000.0
2008-09-02 02:29:00,1.7155,1.7156,1.7153,1.7154,42000000.0
2008-09-02 02:30:00,1.7153,1.7155,1.7152,1.7154,40700000.0
2008-09-02 02:31:00,1.7154,1.7155,1.7152,1.7152,77200000.0
2008-09-02 02:32:00,1.7152,1.7152,1.71455,1.71455,29000000.0
2008-09-02 02:33:00,1.7147,1.7152,1.7147,1.7151,28200000.0
2008-09-02 02:34:00,1.7151,1.7152,1.7144,1.7148,113800000.0
2008-09-02 02:35:00,1.7148,1.7148,1.71395,1.7141,125300000.0
2008-09-02 02:36:00,1.7143,1.7145,1.714,1.714,43000000.0
2008-09-02 02:37:00,1.7139,1.7141,1.7133,1.7136,91700000.0
2008-09-02 02:38:00,1.7135,1.71365,1.713,1.7135,233300000.0
2008-09-02 02:39:00,1.7135,1.7137,1.713,1.7134,82300000.0
2008-09-02 02:40:00,1.7135,1.7141,1.7133,1.7138,151600000.0
2008-09-02 02:41:00,1.7139,1.7141,1.7137,1.7137,190500000.0
2008-09-02 02:42:00,1.7137,1.7147,1.7137,1.7146,107800000.0
2008-09-02 02:43:00,1.7147,1.7151,1.7143,1.7146,315800001.0
2008-09-02 02:44:00,1.7148,1.7151,1.7145,1.715,168500000.0
2008-09-02 02:45:00,1.715,1.7151,1.7147,1.715,21900000.0
2008-09-02 02:46:00,1.7149,1.7149,1.7147,1.7149,28400000.0
2008-09-02 02:47:00,1.7149,1.7149,1.7147,1.7149,30900000.0
2008-09-02 02:48:00,1.7151,1.7151,1.7149,1.7149,40000000.0
2008-09-02 02:49:00,1.715,1.7158,1.7148,1.7157,78200000.0
2008-09-02 02:50:00,1.7157,1.7158,1.7154,1.7158,66400000.0
2008-09-02 02:51:00,1.7156,1.7159,1.7156,1.7159,83000000.0
2008-09-02 02:52:00,1.7158,1.7159,1.715,1.7155,150100000.0
2008-09-02 02:53:00,1.7155,1.71585,1.7153,1.7157,158000000.0
2008-09-02 02:54:00,1.7157,1.7159,1.71525,1.71525,142600000.0
2008-09-02 02:55:00,1.71505,1.7154,1.7144,1.71455,365300000.0
2008-09-02 02:56:00,1.71465,1.71485,1.7145,1.7145,324200000.0
2008-09-02 02:57:00,1.7145,1.7147,1.7139,1.71445,317000000.0
2008-09-02 02:58:00,1.71455,1.7146,1.7141,1.7144,206300000.0
2008-09-02 02:59:00,1.7142,1.7154,1.71405,1.715,230700000.0
2008-09-02 03:00:00,1.7148,1.7148,1.7139,1.7141,317400000.0
2008-09-02 03:01:00,1.7141,1.7142,1.7132,1.7132,91200000.0
2008-09-02 03:02:00,1.7133,1.7136,1.71295,1.713,61200000.0
2008-09-02 03:03:00,1.713,1.71425,1.713,1.7142,66500000.0
2008-09-02 03:04:00,1.7143,1.7146,1.71375,1.7146,77700000.0
2008-09-02 03:05:00,1.7144,1.7144,1.7139,1.7139,60800000.0
2008-09-02 03:06:00,1.7139,1.7146,1.7139,1.7146,36000000.0
2008-09-02 03:07:00,1.7148,1.7148,1.71445,1.7146,72900000.0
2008-09-02 03:08:00,1.7146,1.7152,1.7143,1.7152,112700000.0
2008-09-02 03:09:00,1.7154,1.7154,1.7144,1.715,177100000.0
2008-09-02 03:10:00,1.715,1.715,1.71455,1.715,51200000.0
2008-09-02 03:11:00,1.715,1.7155,1.7145,1.7152,94000000.0
2008-09-02 03:12:00,1.7151,1.7154,1.7151,1.7154,66100000.0
2008-09-02 03:13:00,1.7154,1.716,1.7154,1.716,199900000.0
2008-09-02 03:14:00,1.7161,1.7161,1.7152,1.7154,315800000.0
2008-09-02 03:15:00,1.7154,1.7158,1.71515,1.7158,182600000.0
2008-09-02 03:16:00,1.7158,1.71585,1.7153,1.7154,160600000.0
2008-09-02 03:17:00,1.7154,1.7156,1.7151,1.7152,282000000.0
2008-09-02 03:18:00,1.7152,1.7153,1.7146,1.7148,230500000.0
2008-09-02 03:19:00,1.7148,1.7151,1.7144,1.7146,30000000.0
2008-09-02 03:20:00,1.7146,1.7147,1.7144,1.71445,36900000.0
2008-09-02 03:21:00,1.7146,1.7147,1.71435,1.7146,28600000.0
2008-09-02 03:22:00,1.7147,1.7147,1.71455,1.7147,30000000.0
2008-09-02 03:23:00,1.7147,1.7147,1.7143,1.7145,28400000.0
2008-09-02 03:24:00,1.7145,1.7148,1.7139,1.71435,186400000.0
2008-09-02 03:25:00,1.7142,1.7145,1.714,1.714,114400000.0
2008-09-02 03:26:00,1.7139,1.714,1.7135,1.7137,57200000.0
2008-09-02 03:27:00,1.7136,1.7136,1.7131,1.7132,179400000.0
2008-09-02 03:28:00,1.7131,1.7136,1.7127,1.7131,457000000.0
2008-09-02 03:29:00,1.7131,1.7137,1.7126,1.71295,322900000.0
2008-09-02 03:30:00,1.7129,1.7162,1.7124,1.7131,267700000.0
2008-09-02 03:31:00,1.7131,1.7153,1.7131,1.7153,94500000.0
2008-09-02 03:32:00,1.7153,1.7154,1.715,1.7151,33300000.0
2008-09-02 03:33:00,1.7151,1.7161,1.7149,1.7158,78700000.0
2008-09-02 03:34:00,1.7158,1.716,1.7151,1.7151,45000000.0
2008-09-02 03:35:00,1.7149,1.7153,1.7149,1.7153,22200000.0
2008-09-02 03:36:00,1.7154,1.7157,1.715,1.7154,67700000.0
2008-09-02 03:37:00,1.7154,1.7159,1.7153,1.7157,40800000.0
2008-09-02 03:38:00,1.7157,1.7166,1.7155,1.7166,65200000.0
2008-09-02 03:39:00,1.7164,1.7176,1.7163,1.7172,115600000.0
2008-09-02 03:40:00,1.71715,1.7172,1.7163,1.7164,154700000.0
2008-09-02 03:41:00,1.7163,1.7173,1.7162,1.7173,127000000.0
2008-09-02 03:42:00,1.7173,1.7174,1.7172,1.7173,29900000.0
2008-09-02 03:43:00,1.7173,1.7174,1.7167,1.7167,145800000.0
2008-09-02 03:44:00,1.7167,1.7174,1.7165,1.7169,355600000.0
2008-09-02 03:45:00,1.71685,1.7171,1.7166,1.7166,180900000.0
2008-09-02 03:46:00,1.7166,1.7167,1.7165,1.7166,73400000.0
2008-09-02 03:47:00,1.7166,1.7169,1.71655,1.7168,128500000.0
2008-09-02 03:48:00,1.7168,1.7172,1.7167,1.71685,424900000.0
2008-09-02 03:49:00,1.7168,1.7174,1.71675,1.7171,278900000.0
2008-09-02 03:50:00,1.7172,1.7174,1.7169,1.71695,101800000.0
2008-09-02 03:51:00,1.717,1.717,1.7168,1.7168,347700000.0
2008-09-02 03:52:00,1.71685,1.7169,1.7166,1.71665,212000000.0
2008-09-02 03:53:00,1.71655,1.7169,1.71655,1.7168,69800000.0
2008-09-02 03:54:00,1.7169,1.7169,1.71635,1.7166,128500000.0
2008-09-02 03:55:00,1.7166,1.71685,1.7166,1.7167,122400000.0
2008-09-02 03:56:00,1.7167,1.7172,1.71655,1.7167,331400000.0
2008-09-02 03:57:00,1.7167,1.7168,1.71635,1.7168,103300000.0
2008-09-02 03:58:00,1.71675,1.7168,1.7165,1.7166,205100000.0
2008-09-02 03:59:00,1.7166,1.7166,1.7164,1.7166,65800000.0
2008-09-02 04:00:00,1.71685,1.71735,1.71665,1.7169,127100000.0
2008-09-02 04:01:00,1.7169,1.7172,1.7169,1.7171,93900000.0
2008-09-02 04:02:00,1.7172,1.7172,1.7167,1.7168,136300000.0
2008-09-02 04:03:00,1.7168,1.71685,1.7167,1.7168,122000000.0
2008-09-02 04:04:00,1.7168,1.7168,1.71625,1.7166,282100000.0
2008-09-02 04:05:00,1.7166,1.7167,1.7165,1.7165,108000000.0
2008-09-02 04:06:00,1.7165,1.717,1.7165,1.7168,130500000.0
2008-09-02 04:07:00,1.71675,1.71685,1.7162,1.7163,183100000.0
2008-09-02 04:08:00,1.7163,1.7167,1.71585,1.71665,185600000.0
2008-09-02 04:09:00,1.71665,1.71665,1.71655,1.71655,116000000.0
2008-09-02 04:10:00,1.71665,1.71665,1.7164,1.7166,83800000.0
2008-09-02 04:11:00,1.7166,1.7166,1.7157,1.7162,210200000.0
2008-09-02 04:12:00,1.7162,1.7171,1.7162,1.7171,44000000.0
2008-09-02 04:13:00,1.7171,1.7173,1.7171,1.7171,12400000.0
2008-09-02 04:14:00,1.7172,1.7174,1.7168,1.7172,51900000.0
2008-09-02 04:15:00,1.7172,1.7173,1.717,1.7173,37200000.0
2008-09-02 04:16:00,1.7172,1.7174,1.717,1.7174,80900000.0
2008-09-02 04:17:00,1.7173,1.7173,1.7168,1.7171,130200000.0
2008-09-02 04:18:00,1.7171,1.7172,1.717,1.7171,43700000.0
2008-09-02 04:19:00,1.717,1.7171,1.7169,1.7169,121500000.0
2008-09-02 04:20:00,1.7169,1.7172,1.7169,1.7171,20200000.0
2008-09-02 04:21:00,1.7171,1.7172,1.7171,1.7172,10000000.0
2008-09-02 04:22:00,1.7172,1.7172,1.7168,1.7169,51400000.0
2008-09-02 04:23:00,1.7169,1.717,1.7168,1.7169,16200000.0
2008-09-02 04:24:00,1.7168,1.7168,1.7168,1.7168,8300000.0
2008-09-02 04:25:00,1.7168,1.7168,1.7168,1.7168,7000000.0
2008-09-02 04:26:00,1.71675,1.71675,1.71645,1.71645,76200000.0
2008-09-02 04:27:00,1.71645,1.7167,1.71615,1.71615,173100000.0
2008-09-02 04:28:00,1.71615,1.7162,1.716,1.7161,153400000.0
2008-09-02 04:29:00,1.7161,1.7162,1.71595,1.7162,21800000.0
2008-09-02 04:30:00,1.7163,1.7163,1.716,1.716,18700000.0
2008-09-02 04:31:00,1.7159,1.716,1.7156,1.716,40600000.0
2008-09-02 04:32:00,1.716,1.7162,1.7159,1.7162,30000000.0
2008-09-02 04:33:00,1.7163,1.7163,1.7161,1.7161,19000000.0
2008-09-02 04:34:00,1.7161,1.7161,1.716,1.716,12600000.0
2008-09-02 04:35:00,1.7161,1.7164,1.7161,1.7162,20200000.0
2008-09-02 04:36:00,1.7162,1.7162,1.7161,1.7161,6400000.0
2008-09-02 04:37:00,1.7161,1.7162,1.7159,1.7159,56200000.0
2008-09-02 04:38:00,1.7159,1.7163,1.7159,1.716,23800000.0
2008-09-02 04:39:00,1.716,1.7163,1.716,1.7162,24800000.0
2008-09-02 04:40:00,1.7163,1.7165,1.7163,1.7163,21900000.0
2008-09-02 04:41:00,1.7161,1.7163,1.7161,1.7161,10700000.0
2008-09-02 04:42:00,1.7161,1.7162,1.7159,1.7159,43500000.0
2008-09-02 04:43:00,1.716,1.7165,1.7159,1.7165,41300000.0
2008-09-02 04:44:00,1.7166,1.7168,1.7166,1.7166,7000000.0
2008-09-02 04:45:00,1.7166,1.7169,1.7165,1.7168,20200000.0
2008-09-02 04:46:00,1.7166,1.7166,1.7162,1.7162,23800000.0
2008-09-02 04:47:00,1.7161,1.7172,1.7161,1.7167,120500000.0
2008-09-02 04:48:00,1.7167,1.7171,1.7167,1.7169,97900000.0
2008-09-02 04:49:00,1.7169,1.7171,1.7167,1.7167,134300000.0
2008-09-02 04:50:00,1.7167,1.7167,1.7163,1.7163,38200000.0
2008-09-02 04:51:00,1.7162,1.7165,1.7161,1.7162,81700000.0
2008-09-02 04:52:00,1.7162,1.7166,1.7162,1.7163,36900000.0
2008-09-02 04:53:00,1.7163,1.7164,1.716,1.7163,62300000.0
2008-09-02 04:54:00,1.7164,1.7168,1.7163,1.7166,34300000.0
2008-09-02 04:55:00,1.7166,1.7169,1.7166,1.7167,66800000.0
2008-09-02 04:56:00,1.7167,1.7167,1.7166,1.7166,11800000.0
2008-09-02 04:57:00,1.7166,1.7168,1.7166,1.7168,9200000.0
2008-09-02 04:58:00,1.7167,1.7167,1.7166,1.7166,16100000.0
2008-09-02 04:59:00,1.7166,1.7168,1.7166,1.7167,19100000.0
2008-09-02 05:00:00,1.7167,1.7169,1.7167,1.7169,61500000.0
2008-09-02 05:01:00,1.7169,1.7169,1.7164,1.7164,32800000.0
2008-09-02 05:02:00,1.7169,1.7169,1.7164,1.7169,4500000.0
2008-09-02 05:03:00,1.7169,1.7169,1.71615,1.7162,54900000.0
2008-09-02 05:04:00,1.7162,1.7164,1.7161,1.7161,83500000.0
2008-09-02 05:05:00,1.7161,1.7163,1.7159,1.716,64700000.0
2008-09-02 05:06:00,1.716,1.7161,1.71575,1.7161,145200000.0
2008-09-02 05:07:00,1.7161,1.71625,1.716,1.716,147200000.0
2008-09-02 05:08:00,1.716,1.716,1.7159,1.7159,41900000.0
2008-09-02 05:09:00,1.7159,1.71595,1.71585,1.71585,5000000.0
2008-09-02 05:10:00,1.7158,1.7165,1.7158,1.7164,166000000.0
2008-09-02 05:11:00,1.7162,1.7163,1.716,1.7161,70700000.0
2008-09-02 05:12:00,1.7159,1.7162,1.7154,1.7154,78400000.0
2008-09-02 05:13:00,1.71525,1.7156,1.7152,1.7156,35800000.0
2008-09-02 05:14:00,1.7156,1.7158,1.7155,1.7158,15400000.0
2008-09-02 05:15:00,1.7158,1.7162,1.7158,1.7162,21400000.0
2008-09-02 05:16:00,1.7162,1.7165,1.7156,1.716,95700000.0
2008-09-02 05:17:00,1.71595,1.716,1.7157,1.71575,42700000.0
2008-09-02 05:18:00,1.7157,1.7158,1.7157,1.71575,28200000.0
2008-09-02 05:19:00,1.7158,1.7158,1.7156,1.7156,54500000.0
2008-09-02 05:20:00,1.7156,1.7158,1.7155,1.7155,21700000.0
2008-09-02 05:21:00,1.7155,1.7157,1.7154,1.7156,66900000.0
2008-09-02 05:22:00,1.7156,1.7159,1.7155,1.7159,24800000.0
2008-09-02 05:23:00,1.7158,1.7158,1.7155,1.7155,65500000.0
2008-09-02 05:24:00,1.7155,1.7157,1.7154,1.7155,58000000.0
2008-09-02 05:25:00,1.7155,1.7157,1.7154,1.7156,66600000.0
2008-09-02 05:26:00,1.7156,1.7156,1.7153,1.7153,23000000.0
2008-09-02 05:27:00,1.7153,1.7154,1.7151,1.7153,49600000.0
2008-09-02 05:28:00,1.7153,1.7156,1.7152,1.7154,21200000.0
2008-09-02 05:29:00,1.7153,1.7157,1.7153,1.7153,66400000.0
2008-09-02 05:30:00,1.7153,1.7153,1.7148,1.7152,40800000.0
2008-09-02 05:31:00,1.7152,1.7153,1.7152,1.7152,39300000.0
2008-09-02 05:32:00,1.7152,1.7153,1.715,1.715,56200000.0
2008-09-02 05:33:00,1.7148,1.7149,1.7146,1.7146,36700000.0
2008-09-02 05:34:00,1.7146,1.7152,1.7146,1.7151,41200000.0
2008-09-02 05:35:00,1.7151,1.7152,1.7149,1.7149,38000000.0
2008-09-02 05:36:00,1.7149,1.715,1.7146,1.7148,55300000.0
2008-09-02 05:37:00,1.7148,1.7153,1.7148,1.7152,26300000.0
2008-09-02 05:38:00,1.7152,1.7152,1.7152,1.7152,1000000.0
2008-09-02 05:39:00,1.7151,1.7151,1.715,1.715,14400000.0
2008-09-02 05:40:00,1.715,1.7151,1.715,1.7151,3400000.0
2008-09-02 05:41:00,1.7151,1.7156,1.7151,1.7153,45600000.0
2008-09-02 05:42:00,1.7153,1.7154,1.71525,1.71525,21400000.0
2008-09-02 05:43:00,1.7153,1.7154,1.7151,1.7154,64700000.0
2008-09-02 05:44:00,1.7154,1.7154,1.7151,1.7151,37200000.0
2008-09-02 05:45:00,1.7151,1.7151,1.715,1.715,3400000.0
2008-09-02 05:46:00,1.715,1.7154,1.7147,1.7154,24200000.0
2008-09-02 05:47:00,1.7154,1.7157,1.7153,1.7155,31800000.0
2008-09-02 05:48:00,1.7155,1.7155,1.7153,1.7154,21000000.0
2008-09-02 05:49:00,1.7154,1.7155,1.715,1.7153,67700000.0
2008-09-02 05:50:00,1.7153,1.7156,1.7153,1.7156,21400000.0
2008-09-02 05:51:00,1.7156,1.716,1.7156,1.716,45200000.0
2008-09-02 05:52:00,1.716,1.716,1.7157,1.7159,25400000.0
2008-09-02 05:53:00,1.7157,1.716,1.7155,1.7157,61800000.0
2008-09-02 05:54:00,1.7157,1.7157,1.7157,1.7157,26600000.0
2008-09-02 05:55:00,1.7157,1.7158,1.7156,1.7157,17200000.0
2008-09-02 05:56:00,1.71565,1.7164,1.7156,1.7162,175100000.0
2008-09-02 05:57:00,1.7162,1.7163,1.7162,1.7163,46600000.0
2008-09-02 05:58:00,1.71625,1.71665,1.7162,1.7166,114700000.0
2008-09-02 05:59:00,1.7166,1.7166,1.7165,1.7166,16000000.0
2008-09-02 06:00:00,1.7166,1.7168,1.7166,1.7167,48000000.0
2008-09-02 06:01:00,1.7168,1.7171,1.7168,1.717,23000000.0
2008-09-02 06:02:00,1.717,1.717,1.7164,1.7166,20200000.0
2008-09-02 06:03:00,1.7166,1.7168,1.7162,1.7168,39900000.0
2008-09-02 06:04:00,1.7168,1.7169,1.7168,1.7169,10600000.0
2008-09-02 06:05:00,1.7169,1.7169,1.7164,1.7167,78900000.0
2008-09-02 06:06:00,1.7167,1.7167,1.7163,1.7164,30000000.0
2008-09-02 06:07:00,1.7164,1.7165,1.7162,1.7163,91000000.0
2008-09-02 06:08:00,1.7164,1.7168,1.7164,1.7166,74100000.0
2008-09-02 06:09:00,1.7166,1.7166,1.7164,1.7166,31200000.0
2008-09-02 06:10:00,1.7166,1.7168,1.7162,1.7166,72300000.0
2008-09-02 06:11:00,1.7166,1.7168,1.7166,1.7168,33500000.0
2008-09-02 06:12:00,1.7167,1.7168,1.7166,1.7167,14000000.0
2008-09-02 06:13:00,1.7166,1.7167,1.7165,1.7165,17000000.0
2008-09-02 06:14:00,1.7165,1.7168,1.7164,1.7167,23900000.0
2008-09-02 06:15:00,1.7167,1.7167,1.7164,1.7165,63900000.0
2008-09-02 06:16:00,1.7165,1.7166,1.7165,1.7166,24100000.0
2008-09-02 06:17:00,1.7166,1.717,1.7164,1.717,88600000.0
2008-09-02 06:18:00,1.717,1.717,1.7168,1.7169,17300000.0
2008-09-02 06:19:00,1.7171,1.7171,1.7168,1.7168,11000000.0
2008-09-02 06:20:00,1.7168,1.7169,1.7168,1.7168,20800000.0
2008-09-02 06:21:00,1.7168,1.717,1.7168,1.7168,13500000.0
2008-09-02 06:22:00,1.7168,1.717,1.71665,1.7167,21800000.0
2008-09-02 06:23:00,1.7167,1.7169,1.7166,1.7167,85700000.0
2008-09-02 06:24:00,1.7167,1.7167,1.7155,1.7158,215700000.0
2008-09-02 06:25:00,1.7158,1.7163,1.7157,1.7158,138500000.0
2008-09-02 06:26:00,1.7158,1.7158,1.7154,1.7155,93000000.0
2008-09-02 06:27:00,1.7155,1.7157,1.7147,1.7155,172200000.0
2008-09-02 06:28:00,1.7155,1.71585,1.71525,1.7157,132400000.0
2008-09-02 06:29:00,1.7158,1.71735,1.715,1.7168,141400000.0
2008-09-02 06:30:00,1.717,1.7172,1.714,1.7152,322900000.0
2008-09-02 06:31:00,1.7152,1.7154,1.7108,1.7127,338700000.0
2008-09-02 06:32:00,1.71295,1.7141,1.71265,1.71305,173200000.0
2008-09-02 06:33:00,1.7131,1.7132,1.71125,1.7118,161800000.0
2008-09-02 06:34:00,1.7114,1.7129,1.7112,1.7127,100200000.0
2008-09-02 06:35:00,1.7127,1.71385,1.7127,1.713,191700000.0
2008-09-02 06:36:00,1.713,1.7133,1.7122,1.7127,167300000.0
2008-09-02 06:37:00,1.7127,1.7135,1.7126,1.7131,99300000.0
2008-09-02 06:38:00,1.7131,1.7133,1.7114,1.7118,153500000.0
2008-09-02 06:39:00,1.7116,1.7122,1.7107,1.7119,157200000.0
2008-09-02 06:40:00,1.7119,1.7129,1.7117,1.7129,66100000.0
2008-09-02 06:41:00,1.7131,1.7131,1.7126,1.7131,178100000.0
2008-09-02 06:42:00,1.7131,1.7131,1.7121,1.7121,110600000.0
2008-09-02 06:43:00,1.7121,1.7121,1.71155,1.7117,211100000.0
2008-09-02 06:44:00,1.7117,1.7124,1.7117,1.7123,297400000.0
2008-09-02 06:45:00,1.7123,1.71255,1.71215,1.71225,157100000.0
2008-09-02 06:46:00,1.71215,1.7129,1.71215,1.7126,519100000.0
2008-09-02 06:47:00,1.7124,1.71245,1.7113,1.7113,342500000.0
2008-09-02 06:48:00,1.7113,1.71145,1.70985,1.70985,505700000.0
2008-09-02 06:49:00,1.71,1.7106,1.7083,1.7084,521200000.0
2008-09-02 06:50:00,1.7084,1.7085,1.70785,1.70845,555100000.0
2008-09-02 06:51:00,1.70845,1.7097,1.70825,1.70955,458900000.0
2008-09-02 06:52:00,1.7095,1.7095,1.709,1.7092,396700000.0
2008-09-02 06:53:00,1.7092,1.7098,1.7091,1.7098,200700000.0
2008-09-02 06:54:00,1.7098,1.7098,1.7091,1.7097,363100000.0
2008-09-02 06:55:00,1.7097,1.7103,1.7097,1.71,282900000.0
2008-09-02 06:56:00,1.71,1.7107,1.71,1.7101,280400000.0
2008-09-02 06:57:00,1.7101,1.7103,1.7097,1.7097,126300000.0
2008-09-02 06:58:00,1.7097,1.7105,1.7096,1.71,120900000.0
2008-09-02 06:59:00,1.7102,1.7107,1.71,1.7101,90000000.0
2008-09-02 07:00:00,1.7103,1.7103,1.7101,1.7102,49500000.0
2008-09-02 07:01:00,1.71,1.7104,1.7098,1.7103,78700000.0
2008-09-02 07:02:00,1.7103,1.7104,1.7096,1.7099,80700000.0
2008-09-02 07:03:00,1.7099,1.7106,1.7097,1.7102,131500000.0
2008-09-02 07:04:00,1.7102,1.7108,1.7102,1.7107,84900000.0
2008-09-02 07:05:00,1.7107,1.7111,1.7107,1.7111,40800000.0
2008-09-02 07:06:00,1.7111,1.7113,1.7107,1.7107,85400000.0
2008-09-02 07:07:00,1.7107,1.7117,1.7107,1.7115,90100000.0
2008-09-02 07:08:00,1.7114,1.712,1.711,1.7116,474100000.0
2008-09-02 07:09:00,1.7116,1.7122,1.7115,1.7121,212300000.0
2008-09-02 07:10:00,1.7119,1.7126,1.7117,1.712,248300000.0
2008-09-02 07:11:00,1.7121,1.7122,1.7117,1.7121,110400000.0
2008-09-02 07:12:00,1.7121,1.7126,1.712,1.712,108900000.0
2008-09-02 07:13:00,1.712,1.7122,1.7114,1.7119,202100000.0
2008-09-02 07:14:00,1.7119,1.7119,1.7113,1.7113,212200000.0
2008-09-02 07:15:00,1.7114,1.7115,1.711,1.7111,193600000.0
2008-09-02 07:16:00,1.7111,1.7112,1.71105,1.7111,51800000.0
2008-09-02 07:17:00,1.7111,1.7114,1.71055,1.7113,140500000.0
2008-09-02 07:18:00,1.7115,1.7119,1.7113,1.7116,81300000.0
2008-09-02 07:19:00,1.7116,1.7118,1.7115,1.7118,47900000.0
2008-09-02 07:20:00,1.7118,1.7118,1.7109,1.7116,170100000.0
2008-09-02 07:21:00,1.7115,1.7118,1.7112,1.7115,114400000.0
2008-09-02 07:22:00,1.7116,1.7119,1.7112,1.71145,65900000.0
2008-09-02 07:23:00,1.7116,1.7126,1.7116,1.7122,191100000.0
2008-09-02 07:24:00,1.7122,1.7122,1.7118,1.7121,56100000.0
2008-09-02 07:25:00,1.7121,1.7123,1.7116,1.7123,42100000.0
2008-09-02 07:26:00,1.7123,1.7125,1.7119,1.7124,66400000.0
2008-09-02 07:27:00,1.7124,1.7129,1.7124,1.7128,37200000.0
2008-09-02 07:28:00,1.7127,1.7135,1.7126,1.7128,108300000.0
2008-09-02 07:29:00,1.7129,1.713,1.7125,1.7128,62800000.0
2008-09-02 07:30:00,1.713,1.7132,1.7128,1.713,56500000.0
2008-09-02 07:31:00,1.713,1.7133,1.7129,1.7131,172600000.0
2008-09-02 07:32:00,1.7131,1.7133,1.7126,1.7126,39000000.0
2008-09-02 07:33:00,1.7128,1.7128,1.7123,1.7125,51900000.0
2008-09-02 07:34:00,1.7124,1.7131,1.7124,1.7131,79000000.0
2008-09-02 07:35:00,1.7131,1.7134,1.7127,1.7127,116300000.0
2008-09-02 07:36:00,1.7129,1.7134,1.7128,1.7129,87800000.0
2008-09-02 07:37:00,1.7129,1.7144,1.7128,1.7144,108900000.0
2008-09-02 07:38:00,1.7144,1.7155,1.7143,1.7148,267700000.0
2008-09-02 07:39:00,1.7148,1.715,1.7146,1.7148,74600000.0
2008-09-02 07:40:00,1.7146,1.7146,1.71375,1.7141,152100000.0
2008-09-02 07:41:00,1.7142,1.715,1.714,1.715,126500000.0
2008-09-02 07:42:00,1.715,1.7152,1.7149,1.7151,42400000.0
2008-09-02 07:43:00,1.7151,1.7153,1.715,1.715,67600000.0
2008-09-02 07:44:00,1.715,1.7153,1.7149,1.7153,42400000.0
2008-09-02 07:45:00,1.7153,1.7171,1.7152,1.7167,232500000.0
2008-09-02 07:46:00,1.71635,1.7172,1.7162,1.7168,164200000.0
2008-09-02 07:47:00,1.7168,1.7168,1.7163,1.7167,124600000.0
2008-09-02 07:48:00,1.7167,1.717,1.7155,1.7157,149100000.0
2008-09-02 07:49:00,1.7158,1.7165,1.7157,1.7165,127100000.0
2008-09-02 07:50:00,1.7165,1.7173,1.7165,1.7171,65500000.0
2008-09-02 07:51:00,1.7171,1.7174,1.7169,1.7173,132600000.0
2008-09-02 07:52:00,1.7171,1.7172,1.7168,1.7168,49700000.0
2008-09-02 07:53:00,1.7166,1.717,1.7165,1.7169,100500000.0
2008-09-02 07:54:00,1.7169,1.7171,1.71665,1.7168,117900000.0
2008-09-02 07:55:00,1.7166,1.7172,1.7163,1.7168,91300000.0
2008-09-02 07:56:00,1.7168,1.7188,1.7167,1.7183,167100000.0
2008-09-02 07:57:00,1.71825,1.7185,1.7175,1.7183,253100000.0
2008-09-02 07:58:00,1.7183,1.72165,1.718,1.7208,351400000.0
2008-09-02 07:59:00,1.7208,1.721,1.7199,1.7206,351600000.0
2008-09-02 08:00:00,1.7206,1.7209,1.7195,1.72,429700000.0
2008-09-02 08:01:00,1.72,1.7202,1.7194,1.7198,341600000.0
2008-09-02 08:02:00,1.7198,1.7198,1.719,1.71965,291000000.0
2008-09-02 08:03:00,1.71955,1.7205,1.71915,1.71995,306900000.0
2008-09-02 08:04:00,1.7196,1.7201,1.71945,1.7197,247700000.0
2008-09-02 08:05:00,1.7197,1.7197,1.7192,1.7197,210900000.0
2008-09-02 08:06:00,1.7198,1.7204,1.71975,1.7204,141700000.0
2008-09-02 08:07:00,1.7204,1.7205,1.7199,1.72,188600000.0
2008-09-02 08:08:00,1.7199,1.7201,1.7196,1.7198,191800000.0
2008-09-02 08:09:00,1.7198,1.72,1.7194,1.72,184800000.0
2008-09-02 08:10:00,1.72,1.72,1.7196,1.7198,107500000.0
2008-09-02 08:11:00,1.7198,1.7198,1.7188,1.7196,163600000.0
2008-09-02 08:12:00,1.7196,1.7199,1.7194,1.7195,84400000.0
2008-09-02 08:13:00,1.7195,1.7197,1.7194,1.7194,76000000.0
2008-09-02 08:14:00,1.7194,1.7196,1.71895,1.7196,161200000.0
2008-09-02 08:15:00,1.7194,1.7207,1.7193,1.7204,228000000.0
2008-09-02 08:16:00,1.7204,1.7215,1.7204,1.72135,312100000.0
2008-09-02 08:17:00,1.7214,1.7231,1.7213,1.7225,267800000.0
2008-09-02 08:18:00,1.7225,1.7228,1.72175,1.7221,331500000.0
2008-09-02 08:19:00,1.72185,1.7224,1.7217,1.7218,289400000.0
2008-09-02 08:20:00,1.7218,1.7225,1.7216,1.7224,237900000.0
2008-09-02 08:21:00,1.7225,1.72275,1.7219,1.7222,176000000.0
2008-09-02 08:22:00,1.7222,1.72275,1.722,1.72245,130000000.0
2008-09-02 08:23:00,1.7225,1.7239,1.7224,1.7232,336000000.0
2008-09-02 08:24:00,1.7232,1.7238,1.7221,1.7225,316100000.0
2008-09-02 08:25:00,1.7225,1.7247,1.7224,1.7244,379600000.0
2008-09-02 08:26:00,1.724,1.7245,1.7235,1.724,422200000.0
2008-09-02 08:27:00,1.724,1.7243,1.72345,1.724,261500000.0
2008-09-02 08:28:00,1.724,1.7243,1.7237,1.7238,543700000.0
2008-09-02 08:29:00,1.7238,1.724,1.7235,1.7238,491400000.0
2008-09-02 08:30:00,1.7238,1.7242,1.7234,1.7236,579300000.0
2008-09-02 08:31:00,1.7236,1.7239,1.7233,1.72345,467600000.0
2008-09-02 08:32:00,1.72335,1.72385,1.72335,1.7236,530800000.0
2008-09-02 08:33:00,1.72355,1.72355,1.7217,1.7227,593000000.0
2008-09-02 08:34:00,1.7229,1.723,1.7217,1.722,681300000.0
2008-09-02 08:35:00,1.722,1.7225,1.72195,1.72235,575600000.0
2008-09-02 08:36:00,1.72245,1.72255,1.7217,1.7218,557400000.0
2008-09-02 08:37:00,1.72185,1.7224,1.7216,1.7219,728500000.0
2008-09-02 08:38:00,1.72205,1.7229,1.7214,1.7229,747000000.0
2008-09-02 08:39:00,1.72285,1.7229,1.7221,1.7229,499500000.0
2008-09-02 08:40:00,1.7229,1.7233,1.72235,1.72275,513300000.0
2008-09-02 08:41:00,1.7227,1.7232,1.7225,1.7226,651300000.0
2008-09-02 08:42:00,1.7226,1.7234,1.72245,1.72275,569800000.0
2008-09-02 08:43:00,1.7228,1.7229,1.7221,1.7221,566000000.0
2008-09-02 08:44:00,1.7221,1.72285,1.7216,1.7228,557500000.0
2008-09-02 08:45:00,1.7229,1.7242,1.7228,1.7241,501600000.0
2008-09-02 08:46:00,1.7241,1.7244,1.72355,1.7244,571300000.0
2008-09-02 08:47:00,1.7244,1.7254,1.7242,1.7248,337600000.0
2008-09-02 08:48:00,1.7249,1.7257,1.7247,1.7253,540600000.0
2008-09-02 08:49:00,1.7253,1.72595,1.7247,1.7256,682900000.0
2008-09-02 08:50:00,1.7257,1.7264,1.72545,1.72575,738400000.0
2008-09-02 08:51:00,1.72565,1.7257,1.7251,1.7253,536300000.0
2008-09-02 08:52:00,1.7253,1.72615,1.7252,1.72545,402300000.0
2008-09-02 08:53:00,1.72545,1.7263,1.72535,1.72575,495700000.0
2008-09-02 08:54:00,1.726,1.7264,1.7258,1.7262,522200000.0
2008-09-02 08:55:00,1.7262,1.7266,1.7258,1.7262,495200000.0
2008-09-02 08:56:00,1.7262,1.7263,1.7256,1.72615,267000000.0
2008-09-02 08:57:00,1.7261,1.7265,1.72575,1.7262,657600000.0
2008-09-02 08:58:00,1.7262,1.72865,1.7261,1.7282,600300000.0
2008-09-02 08:59:00,1.7282,1.729,1.7277,1.7281,648900000.0
2008-09-02 09:00:00,1.7281,1.7286,1.7281,1.72815,540400000.0
2008-09-02 09:01:00,1.7283,1.72845,1.72765,1.728,610500000.0
2008-09-02 09:02:00,1.728,1.7285,1.7279,1.7284,446100000.0
2008-09-02 09:03:00,1.7284,1.7285,1.72805,1.7282,544200000.0
2008-09-02 09:04:00,1.7282,1.7282,1.7274,1.72755,798500000.0
2008-09-02 09:05:00,1.72765,1.7277,1.72695,1.7274,375700000.0
2008-09-02 09:06:00,1.7274,1.7277,1.7268,1.7268,484600000.0
2008-09-02 09:07:00,1.7268,1.7269,1.72615,1.7265,401800000.0
2008-09-02 09:08:00,1.7265,1.7267,1.726,1.7265,463800000.0
2008-09-02 09:09:00,1.72655,1.72705,1.72645,1.72695,622500000.0
2008-09-02 09:10:00,1.7269,1.72695,1.7264,1.7265,528200000.0
2008-09-02 09:11:00,1.7265,1.7271,1.7264,1.727,466700000.0
2008-09-02 09:12:00,1.727,1.72755,1.72635,1.7271,704500000.0
2008-09-02 09:13:00,1.7271,1.7274,1.7266,1.72705,500400000.0
2008-09-02 09:14:00,1.727,1.72735,1.7268,1.7273,468600000.0
2008-09-02 09:15:00,1.7272,1.7274,1.72695,1.727,544100000.0
2008-09-02 09:16:00,1.727,1.7271,1.7266,1.7267,443800000.0
2008-09-02 09:17:00,1.72665,1.72665,1.7256,1.7258,352900000.0
2008-09-02 09:18:00,1.7258,1.7259,1.72545,1.7255,513000000.0
2008-09-02 09:19:00,1.72555,1.7256,1.7252,1.7252,368100000.0
2008-09-02 09:20:00,1.7252,1.7256,1.7251,1.7253,342600000.0
2008-09-02 09:21:00,1.7253,1.7262,1.7253,1.7261,254900000.0
2008-09-02 09:22:00,1.7261,1.7267,1.7259,1.72655,128200000.0
2008-09-02 09:23:00,1.7265,1.7273,1.7264,1.7266,132600000.0
2008-09-02 09:24:00,1.7266,1.7271,1.7265,1.7269,187400000.0
2008-09-02 09:25:00,1.7269,1.72745,1.72625,1.7273,145400000.0
2008-09-02 09:26:00,1.7273,1.7277,1.7271,1.7271,122900000.0
2008-09-02 09:27:00,1.72715,1.72825,1.7271,1.7278,160500000.0
2008-09-02 09:28:00,1.7277,1.7279,1.7271,1.7277,158900000.0
2008-09-02 09:29:00,1.7277,1.7281,1.7276,1.7278,66900000.0
2008-09-02 09:30:00,1.7278,1.7286,1.7277,1.7286,109000000.0
2008-09-02 09:31:00,1.7284,1.7289,1.7278,1.7282,172200000.0
2008-09-02 09:32:00,1.7282,1.7285,1.7277,1.7279,145600000.0
2008-09-02 09:33:00,1.728,1.7281,1.7277,1.7279,98100000.0
2008-09-02 09:34:00,1.7279,1.7281,1.7276,1.7276,89800000.0
2008-09-02 09:35:00,1.7276,1.72795,1.72715,1.7277,107500000.0
2008-09-02 09:36:00,1.7277,1.7281,1.7277,1.7278,102300000.0
2008-09-02 09:37:00,1.7281,1.7281,1.7275,1.7278,147400000.0
2008-09-02 09:38:00,1.7278,1.7281,1.7277,1.7281,84500000.0
2008-09-02 09:39:00,1.7281,1.7292,1.72795,1.7285,120700000.0
2008-09-02 09:40:00,1.72845,1.72905,1.72845,1.7288,163900000.0
2008-09-02 09:41:00,1.7287,1.7288,1.7283,1.7287,82000000.0
2008-09-02 09:42:00,1.7287,1.7289,1.7286,1.7289,75900000.0
2008-09-02 09:43:00,1.7289,1.72925,1.7283,1.7292,193100000.0
2008-09-02 09:44:00,1.7292,1.7303,1.7291,1.7303,217300000.0
2008-09-02 09:45:00,1.7301,1.7316,1.7301,1.7311,201000000.0
2008-09-02 09:46:00,1.7312,1.7314,1.7307,1.7309,161800000.0
2008-09-02 09:47:00,1.7309,1.73215,1.7306,1.7316,226500000.0
2008-09-02 09:48:00,1.7315,1.7327,1.7315,1.7319,268800000.0
2008-09-02 09:49:00,1.732,1.7325,1.73155,1.7317,305300000.0
2008-09-02 09:50:00,1.73165,1.7318,1.7312,1.73155,271900000.0
2008-09-02 09:51:00,1.73155,1.73455,1.7315,1.7334,252900000.0
2008-09-02 09:52:00,1.7335,1.7351,1.7335,1.7349,165600000.0
2008-09-02 09:53:00,1.735,1.7351,1.7344,1.73475,270800000.0
2008-09-02 09:54:00,1.73475,1.7355,1.7345,1.7347,206700000.0
2008-09-02 09:55:00,1.73485,1.7371,1.73385,1.736,265300000.0
2008-09-02 09:56:00,1.736,1.7369,1.736,1.73635,240400000.0
2008-09-02 09:57:00,1.73625,1.73645,1.7354,1.7359,131700000.0
2008-09-02 09:58:00,1.73585,1.73595,1.7347,1.7353,174700000.0
2008-09-02 09:59:00,1.7352,1.7355,1.7344,1.73485,194400000.0
2008-09-02 10:00:00,1.73485,1.7352,1.7338,1.73425,179800000.0
2008-09-02 10:01:00,1.7345,1.735,1.7338,1.7343,191600000.0
2008-09-02 10:02:00,1.7344,1.73485,1.7338,1.73455,227000000.0
2008-09-02 10:03:00,1.73455,1.7348,1.734,1.73435,180500000.0
2008-09-02 10:04:00,1.7342,1.73555,1.73365,1.7354,264800000.0
2008-09-02 10:05:00,1.7354,1.7354,1.73445,1.7347,197300000.0
2008-09-02 10:06:00,1.73465,1.7363,1.7346,1.7362,229600000.0
2008-09-02 10:07:00,1.7362,1.7363,1.7354,1.7355,163500000.0
2008-09-02 10:08:00,1.7355,1.7369,1.7353,1.7368,173500000.0
2008-09-02 10:09:00,1.73685,1.73865,1.7366,1.73855,200600000.0
2008-09-02 10:10:00,1.7385,1.7393,1.73765,1.7386,231900000.0
2008-09-02 10:11:00,1.7385,1.7392,1.7382,1.7385,206600000.0
2008-09-02 10:12:00,1.73855,1.73855,1.7378,1.7378,144700000.0
2008-09-02 10:13:00,1.7378,1.7389,1.7378,1.7386,109100000.0
2008-09-02 10:14:00,1.7385,1.7386,1.73765,1.7379,246400000.0
2008-09-02 10:15:00,1.738,1.7386,1.7375,1.7386,283000000.0
2008-09-02 10:16:00,1.7386,1.739,1.7383,1.7389,234200000.0
2008-09-02 10:17:00,1.7389,1.7402,1.7386,1.7402,340800000.0
2008-09-02 10:18:00,1.7403,1.74065,1.7399,1.74035,194900000.0
2008-09-02 10:19:00,1.74055,1.7431,1.7405,1.74285,268200000.0
2008-09-02 10:20:00,1.7429,1.7439,1.7428,1.7431,256400000.0
2008-09-02 10:21:00,1.743,1.7435,1.74265,1.743,271200000.0
2008-09-02 10:22:00,1.74305,1.7431,1.7417,1.7424,301200000.0
2008-09-02 10:23:00,1.74255,1.74305,1.7419,1.742,345700001.0
2008-09-02 10:24:00,1.7421,1.7422,1.7409,1.7416,248400000.0
2008-09-02 10:25:00,1.7416,1.7426,1.74125,1.7425,247200000.0
2008-09-02 10:26:00,1.74255,1.7429,1.74195,1.742,264100000.0
2008-09-02 10:27:00,1.742,1.7424,1.741,1.74125,176300000.0
2008-09-02 10:28:00,1.74145,1.7417,1.7404,1.74085,215900000.0
2008-09-02 10:29:00,1.74085,1.7409,1.7396,1.74015,207800000.0
2008-09-02 10:30:00,1.74005,1.7404,1.7395,1.7395,200200000.0
2008-09-02 10:31:00,1.7397,1.73995,1.7395,1.73975,185600000.0
2008-09-02 10:32:00,1.7397,1.74005,1.7393,1.7396,231200000.0
2008-09-02 10:33:00,1.7396,1.7402,1.7396,1.7399,196500000.0
2008-09-02 10:34:00,1.7399,1.7403,1.73965,1.7402,158200000.0
2008-09-02 10:35:00,1.74,1.7403,1.74,1.7401,122900000.0
2008-09-02 10:36:00,1.7401,1.7401,1.73875,1.739,274500000.0
2008-09-02 10:37:00,1.7392,1.7397,1.73895,1.7395,292100000.0
2008-09-02 10:38:00,1.7395,1.74,1.7391,1.7395,264300000.0
2008-09-02 10:39:00,1.7395,1.7403,1.7395,1.7403,92100000.0
2008-09-02 10:40:00,1.7404,1.74055,1.7388,1.73915,231500000.0
2008-09-02 10:41:00,1.7392,1.74,1.7389,1.7395,261700000.0
2008-09-02 10:42:00,1.7395,1.7403,1.7394,1.7396,166300000.0
2008-09-02 10:43:00,1.7396,1.73985,1.7389,1.7398,232700000.0
2008-09-02 10:44:00,1.7397,1.7401,1.7395,1.7397,166100000.0
2008-09-02 10:45:00,1.7398,1.73995,1.7387,1.7391,338699998.0
2008-09-02 10:46:00,1.7392,1.73965,1.7384,1.73955,162200000.0
2008-09-02 10:47:00,1.7395,1.73995,1.7387,1.7388,166900000.0
2008-09-02 10:48:00,1.73895,1.73965,1.7388,1.73935,166900000.0
2008-09-02 10:49:00,1.73935,1.7398,1.73925,1.73935,306600000.0
2008-09-02 10:50:00,1.7394,1.7394,1.73845,1.7393,502500000.0
2008-09-02 10:51:00,1.7392,1.7395,1.73855,1.7388,454700000.0
2008-09-02 10:52:00,1.7387,1.73915,1.7385,1.73905,342400000.0
2008-09-02 10:53:00,1.7391,1.7395,1.7389,1.7391,315500000.0
2008-09-02 10:54:00,1.7391,1.73955,1.7391,1.73945,324100000.0
2008-09-02 10:55:00,1.7394,1.7405,1.7393,1.7402,573600000.0
2008-09-02 10:56:00,1.7401,1.7405,1.7398,1.7401,452600000.0
2008-09-02 10:57:00,1.7401,1.7403,1.7398,1.7399,496900000.0
2008-09-02 10:58:00,1.7399,1.74015,1.7393,1.73945,467100000.0
2008-09-02 10:59:00,1.73955,1.73965,1.73905,1.7395,227200000.0
2008-09-02 11:00:00,1.7398,1.74095,1.7397,1.73975,356400000.0
2008-09-02 11:01:00,1.7398,1.74015,1.7392,1.7396,496100000.0
2008-09-02 11:02:00,1.7396,1.7397,1.73915,1.73945,511800000.0
2008-09-02 11:03:00,1.73955,1.7401,1.73945,1.73985,313300000.0
2008-09-02 11:04:00,1.73985,1.7407,1.73985,1.7401,476400000.0
2008-09-02 11:05:00,1.74,1.7403,1.7396,1.74,526900000.0
2008-09-02 11:06:00,1.74,1.7402,1.7397,1.7397,522900000.0
2008-09-02 11:07:00,1.7397,1.74,1.7391,1.7395,485300000.0
2008-09-02 11:08:00,1.73945,1.7395,1.7387,1.7391,694900000.0
2008-09-02 11:09:00,1.7391,1.7394,1.7389,1.7392,525900000.0
2008-09-02 11:10:00,1.7392,1.7399,1.7391,1.7393,374800000.0
2008-09-02 11:11:00,1.73935,1.7398,1.73935,1.7397,260700000.0
2008-09-02 11:12:00,1.7397,1.7408,1.7395,1.7402,333700000.0
2008-09-02 11:13:00,1.7402,1.7405,1.73965,1.7405,276500000.0
2008-09-02 11:14:00,1.7406,1.74105,1.7405,1.74105,469300000.0
2008-09-02 11:15:00,1.74105,1.74285,1.7408,1.74265,703300000.0
2008-09-02 11:16:00,1.74255,1.74315,1.74195,1.7421,535100000.0
2008-09-02 11:17:00,1.7421,1.74305,1.7421,1.74245,525300000.0
2008-09-02 11:18:00,1.7424,1.7431,1.7421,1.74235,657900000.0
2008-09-02 11:19:00,1.74235,1.7425,1.7415,1.74205,777799999.0
2008-09-02 11:20:00,1.74205,1.7425,1.7417,1.7418,615000000.0
2008-09-02 11:21:00,1.7418,1.74215,1.741,1.7411,525300000.0
2008-09-02 11:22:00,1.7411,1.7411,1.7397,1.7406,426500000.0
2008-09-02 11:23:00,1.7407,1.7412,1.74055,1.7408,596700000.0
2008-09-02 11:24:00,1.7408,1.7411,1.7407,1.7409,346400000.0
2008-09-02 11:25:00,1.7409,1.7409,1.7399,1.74015,464200000.0
2008-09-02 11:26:00,1.74015,1.7414,1.74,1.74125,498900000.0
2008-09-02 11:27:00,1.74125,1.7415,1.7407,1.7407,567800000.0
2008-09-02 11:28:00,1.7408,1.741,1.7403,1.74095,506100000.0
2008-09-02 11:29:00,1.74095,1.7424,1.7407,1.7424,618600000.0
2008-09-02 11:30:00,1.7424,1.7429,1.742,1.7426,664600000.0
2008-09-02 11:31:00,1.7426,1.7439,1.7425,1.7433,712200000.0
2008-09-02 11:32:00,1.7434,1.7441,1.743,1.7441,594600000.0
2008-09-02 11:33:00,1.7441,1.7448,1.7433,1.744,800700000.0
2008-09-02 11:34:00,1.74415,1.74565,1.7438,1.74495,754000000.0
2008-09-02 11:35:00,1.7448,1.7472,1.7446,1.7462,678999999.0
2008-09-02 11:36:00,1.7462,1.74715,1.7457,1.7466,564700000.0
2008-09-02 11:37:00,1.74645,1.7482,1.7462,1.7473,715800000.0
2008-09-02 11:38:00,1.7473,1.74865,1.7469,1.74865,613400000.0
2008-09-02 11:39:00,1.7485,1.7494,1.74775,1.74775,624900000.0
2008-09-02 11:40:00,1.7478,1.7492,1.74775,1.74915,538700000.0
2008-09-02 11:41:00,1.74925,1.7502,1.74875,1.7494,688400000.0
2008-09-02 11:42:00,1.74935,1.7494,1.7482,1.74875,619100000.0
2008-09-02 11:43:00,1.74875,1.7492,1.74835,1.7484,579100000.0
2008-09-02 11:44:00,1.7484,1.74855,1.74785,1.7482,396400000.0
2008-09-02 11:45:00,1.7482,1.7488,1.7479,1.7481,195300000.0
2008-09-02 11:46:00,1.7481,1.7484,1.747,1.74825,383100000.0
2008-09-02 11:47:00,1.7483,1.7484,1.7471,1.7474,287500000.0
2008-09-02 11:48:00,1.7474,1.7483,1.7471,1.7471,318700000.0
2008-09-02 11:49:00,1.7471,1.7474,1.74595,1.74715,437300000.0
2008-09-02 11:50:00,1.74715,1.74715,1.7459,1.7465,468400000.0
2008-09-02 11:51:00,1.7465,1.7465,1.74535,1.74555,382800000.0
2008-09-02 11:52:00,1.74555,1.74555,1.7445,1.7451,376600000.0
2008-09-02 11:53:00,1.7452,1.746,1.7451,1.746,231900000.0
2008-09-02 11:54:00,1.7459,1.7468,1.7456,1.74655,480500000.0
2008-09-02 11:55:00,1.74655,1.7468,1.74595,1.7461,280500000.0
2008-09-02 11:56:00,1.7461,1.74645,1.7454,1.7455,278300000.0
2008-09-02 11:57:00,1.7455,1.7463,1.7454,1.7459,306500000.0
2008-09-02 11:58:00,1.7459,1.7464,1.74485,1.74485,367300000.0
2008-09-02 11:59:00,1.7449,1.7455,1.7444,1.7449,422600000.0
2008-09-02 12:00:00,1.7449,1.74495,1.7433,1.7437,331600000.0
2008-09-02 12:01:00,1.7438,1.744,1.7428,1.743,480700000.0
2008-09-02 12:02:00,1.743,1.7433,1.7422,1.7429,406100000.0
2008-09-02 12:03:00,1.7429,1.745,1.7424,1.7446,422200000.0
2008-09-02 12:04:00,1.7445,1.74495,1.74375,1.7442,238100000.0
2008-09-02 12:05:00,1.744,1.74615,1.7434,1.7447,337800000.0
2008-09-02 12:06:00,1.7446,1.74525,1.7441,1.7443,203200000.0
2008-09-02 12:07:00,1.7445,1.7445,1.7439,1.7441,109400000.0
2008-09-02 12:08:00,1.7442,1.7443,1.74365,1.74385,123000000.0
2008-09-02 12:09:00,1.7438,1.74385,1.743,1.743,226000000.0
2008-09-02 12:10:00,1.7432,1.7434,1.7429,1.7429,233500000.0
2008-09-02 12:11:00,1.74295,1.74385,1.7414,1.7414,508200000.0
2008-09-02 12:12:00,1.7415,1.74215,1.74035,1.7417,380100000.0
2008-09-02 12:13:00,1.74155,1.7428,1.7415,1.7428,444600000.0
2008-09-02 12:14:00,1.7428,1.7432,1.7426,1.7432,182500000.0
2008-09-02 12:15:00,1.7434,1.7442,1.7431,1.7432,265900000.0
2008-09-02 12:16:00,1.743,1.74315,1.7427,1.7428,233900000.0
2008-09-02 12:17:00,1.7428,1.7433,1.7428,1.7429,259100000.0
2008-09-02 12:18:00,1.74275,1.74335,1.7424,1.7428,262800000.0
2008-09-02 12:19:00,1.74305,1.74325,1.7427,1.7427,213500000.0
2008-09-02 12:20:00,1.7427,1.743,1.7418,1.7419,278300000.0
2008-09-02 12:21:00,1.7419,1.7421,1.7407,1.7411,375500000.0
2008-09-02 12:22:00,1.7411,1.7412,1.7403,1.7408,402100000.0
2008-09-02 12:23:00,1.7408,1.7412,1.7406,1.7412,131300000.0
2008-09-02 12:24:00,1.7412,1.7413,1.7395,1.74,396200000.0
2008-09-02 12:25:00,1.74,1.7405,1.7398,1.7398,368300000.0
2008-09-02 12:26:00,1.73995,1.73995,1.7394,1.7394,212600000.0
2008-09-02 12:27:00,1.7394,1.7402,1.739,1.7398,375100000.0
2008-09-02 12:28:00,1.7398,1.7408,1.7397,1.7406,173600000.0
2008-09-02 12:29:00,1.7406,1.74105,1.74035,1.7405,478000000.0
2008-09-02 12:30:00,1.74055,1.7412,1.74035,1.7412,294500000.0
2008-09-02 12:31:00,1.7411,1.7413,1.74065,1.7408,179900000.0
2008-09-02 12:32:00,1.74075,1.741,1.7402,1.7403,229600000.0
2008-09-02 12:33:00,1.7404,1.7407,1.7398,1.7401,96700000.0
2008-09-02 12:34:00,1.7402,1.74025,1.7398,1.7401,140500000.0
2008-09-02 12:35:00,1.7402,1.7404,1.7396,1.7398,299300000.0
2008-09-02 12:36:00,1.7399,1.73995,1.7388,1.73905,377500000.0
2008-09-02 12:37:00,1.739,1.7397,1.73895,1.7393,377600000.0
2008-09-02 12:38:00,1.7393,1.7395,1.7392,1.7394,261500000.0
2008-09-02 12:39:00,1.7394,1.7395,1.739,1.7392,298600000.0
2008-09-02 12:40:00,1.7392,1.7395,1.73895,1.7393,147600000.0
2008-09-02 12:41:00,1.7393,1.7395,1.7386,1.7391,183200000.0
2008-09-02 12:42:00,1.7391,1.7391,1.7387,1.7388,227800000.0
2008-09-02 12:43:00,1.7387,1.739,1.7387,1.739,109800000.0
2008-09-02 12:44:00,1.7388,1.7388,1.7384,1.7385,172800000.0
2008-09-02 12:45:00,1.7385,1.7386,1.7381,1.7385,194500000.0
2008-09-02 12:46:00,1.7385,1.7387,1.7384,1.7387,116000000.0
2008-09-02 12:47:00,1.73875,1.73895,1.7383,1.7388,196800000.0
2008-09-02 12:48:00,1.7387,1.7389,1.7383,1.7387,213000000.0
2008-09-02 12:49:00,1.7387,1.739,1.7383,1.7389,209400000.0
2008-09-02 12:50:00,1.7389,1.7394,1.7383,1.7392,258600000.0
2008-09-02 12:51:00,1.7392,1.7395,1.739,1.7392,65700000.0
2008-09-02 12:52:00,1.7392,1.74,1.739,1.7394,273000000.0
2008-09-02 12:53:00,1.7394,1.7402,1.7393,1.7393,130000000.0
2008-09-02 12:54:00,1.7394,1.74,1.7393,1.7399,84700000.0
2008-09-02 12:55:00,1.74,1.7402,1.7396,1.7397,109500000.0
2008-09-02 12:56:00,1.7396,1.73995,1.73925,1.73995,152300000.0
2008-09-02 12:57:00,1.7399,1.73995,1.7389,1.7389,162300000.0
2008-09-02 12:58:00,1.739,1.7392,1.7388,1.7392,65200000.0
2008-09-02 12:59:00,1.7392,1.7394,1.7386,1.7386,396700000.0
2008-09-02 13:00:00,1.7386,1.7388,1.7382,1.73865,271300000.0
2008-09-02 13:01:00,1.7386,1.739,1.7384,1.7384,95500000.0
2008-09-02 13:02:00,1.7384,1.73925,1.738,1.7392,205900000.0
2008-09-02 13:03:00,1.7392,1.7392,1.7385,1.7386,107300000.0
2008-09-02 13:04:00,1.7386,1.7388,1.7378,1.73805,144400000.0
2008-09-02 13:05:00,1.7379,1.7382,1.73765,1.73815,274200000.0
2008-09-02 13:06:00,1.73755,1.7388,1.7375,1.7382,176600000.0
2008-09-02 13:07:00,1.7382,1.73845,1.7378,1.7379,141500000.0
2008-09-02 13:08:00,1.738,1.73825,1.7379,1.738,80700000.0
2008-09-02 13:09:00,1.738,1.7384,1.7379,1.7383,105600000.0
2008-09-02 13:10:00,1.7384,1.7386,1.7378,1.7383,133400000.0
2008-09-02 13:11:00,1.7381,1.7385,1.7379,1.7384,108800000.0
2008-09-02 13:12:00,1.7384,1.7386,1.7383,1.7384,47600000.0
2008-09-02 13:13:00,1.7384,1.739,1.7383,1.739,52800000.0
2008-09-02 13:14:00,1.739,1.7394,1.7389,1.7392,123400000.0
2008-09-02 13:15:00,1.7392,1.7394,1.7391,1.7391,198200000.0
2008-09-02 13:16:00,1.7392,1.7394,1.7387,1.7393,243500000.0
2008-09-02 13:17:00,1.7391,1.7395,1.7389,1.7394,216000000.0
2008-09-02 13:18:00,1.7393,1.7394,1.7386,1.7388,228300000.0
2008-09-02 13:19:00,1.7388,1.7396,1.7387,1.7395,160600000.0
2008-09-02 13:20:00,1.7395,1.7399,1.7393,1.7399,200500000.0
2008-09-02 13:21:00,1.7399,1.7412,1.7399,1.74085,398400000.0
2008-09-02 13:22:00,1.7409,1.74105,1.7403,1.7408,203700000.0
2008-09-02 13:23:00,1.7408,1.74095,1.7402,1.7403,212300000.0
2008-09-02 13:24:00,1.7403,1.7404,1.7397,1.7399,328300000.0
2008-09-02 13:25:00,1.73985,1.74,1.7396,1.7397,119700000.0
2008-09-02 13:26:00,1.7397,1.74,1.7397,1.7398,155700000.0
2008-09-02 13:27:00,1.7398,1.7399,1.7394,1.7395,134800000.0
2008-09-02 13:28:00,1.7394,1.7394,1.73825,1.7386,267200000.0
2008-09-02 13:29:00,1.7386,1.73885,1.7383,1.73835,139500000.0
2008-09-02 13:30:00,1.73835,1.739,1.7383,1.7387,93500000.0
2008-09-02 13:31:00,1.7388,1.73915,1.7387,1.7388,416900000.0
2008-09-02 13:32:00,1.7387,1.7387,1.7379,1.7382,340300000.0
2008-09-02 13:33:00,1.7382,1.7384,1.7375,1.7375,297200000.0
2008-09-02 13:34:00,1.7375,1.7381,1.7375,1.738,196600000.0
2008-09-02 13:35:00,1.7381,1.73975,1.73795,1.7394,284400000.0
2008-09-02 13:36:00,1.7394,1.7394,1.7382,1.7386,258500000.0
2008-09-02 13:37:00,1.73875,1.739,1.73825,1.7388,188100000.0
2008-09-02 13:38:00,1.7386,1.7394,1.7385,1.73885,320000000.0
2008-09-02 13:39:00,1.7389,1.73915,1.7381,1.7381,171000000.0
2008-09-02 13:40:00,1.7383,1.73865,1.7381,1.7385,133900000.0
2008-09-02 13:41:00,1.7385,1.739,1.73825,1.7389,101700000.0
2008-09-02 13:42:00,1.7389,1.7391,1.7387,1.7391,232600000.0
2008-09-02 13:43:00,1.7391,1.7396,1.7385,1.7395,260100000.0
2008-09-02 13:44:00,1.7395,1.74,1.7395,1.7397,162000000.0
2008-09-02 13:45:00,1.7397,1.7401,1.7396,1.7399,253700000.0
2008-09-02 13:46:00,1.7399,1.7406,1.7395,1.7401,497400002.0
2008-09-02 13:47:00,1.7401,1.7404,1.7398,1.7399,227800000.0
2008-09-02 13:48:00,1.7399,1.7405,1.7396,1.7401,242800000.0
2008-09-02 13:49:00,1.7401,1.7403,1.7398,1.7399,224500000.0
2008-09-02 13:50:00,1.7398,1.7404,1.7397,1.7401,271200000.0
2008-09-02 13:51:00,1.7398,1.7405,1.7398,1.7402,319100000.0
2008-09-02 13:52:00,1.7402,1.74035,1.73855,1.73895,453400000.0
2008-09-02 13:53:00,1.73885,1.739,1.7373,1.7375,361200000.0
2008-09-02 13:54:00,1.73755,1.7385,1.7375,1.7376,314300000.0
2008-09-02 13:55:00,1.7377,1.7385,1.7374,1.7384,299400000.0
2008-09-02 13:56:00,1.7384,1.73885,1.73775,1.7381,312100000.0
2008-09-02 13:57:00,1.7382,1.73835,1.7371,1.7381,544700000.0
2008-09-02 13:58:00,1.7381,1.7383,1.7374,1.7376,448500001.0
2008-09-02 13:59:00,1.7376,1.738,1.7375,1.7376,140600000.0
2008-09-02 14:00:00,1.7376,1.7377,1.7369,1.73755,197400000.0
2008-09-02 14:01:00,1.7375,1.7379,1.737,1.7378,266100000.0
2008-09-02 14:02:00,1.73795,1.739,1.7377,1.7379,315600000.0
2008-09-02 14:03:00,1.73795,1.7388,1.7378,1.7385,411600000.0
2008-09-02 14:04:00,1.7386,1.7387,1.7383,1.7386,415100000.0
2008-09-02 14:05:00,1.7386,1.739,1.7384,1.7386,296100000.0
2008-09-02 14:06:00,1.7386,1.7387,1.738,1.7384,314100000.0
2008-09-02 14:07:00,1.7384,1.73845,1.73805,1.7381,305500000.0
2008-09-02 14:08:00,1.7383,1.7386,1.7382,1.7385,75800000.0
2008-09-02 14:09:00,1.7385,1.7387,1.7382,1.7387,160900000.0
2008-09-02 14:10:00,1.7387,1.7387,1.738,1.7385,220300000.0
2008-09-02 14:11:00,1.7387,1.73895,1.7386,1.7388,191700000.0
2008-09-02 14:12:00,1.7388,1.7392,1.7387,1.7391,128900000.0
2008-09-02 14:13:00,1.7391,1.7393,1.739,1.7393,199000000.0
2008-09-02 14:14:00,1.7393,1.7394,1.7388,1.73915,238700000.0
2008-09-02 14:15:00,1.7392,1.7396,1.739,1.7395,176700000.0
2008-09-02 14:16:00,1.7395,1.7395,1.7389,1.7393,126101350.0
2008-09-02 14:17:00,1.7393,1.7399,1.7393,1.7393,283600000.0
2008-09-02 14:18:00,1.7393,1.7401,1.7392,1.7399,338200000.0
2008-09-02 14:19:00,1.7398,1.74,1.73945,1.7399,213100000.0
2008-09-02 14:20:00,1.7399,1.7407,1.7399,1.7404,142000000.0
2008-09-02 14:21:00,1.7405,1.7409,1.7397,1.7401,325800000.0
2008-09-02 14:22:00,1.7401,1.7402,1.7395,1.7395,344800000.0
2008-09-02 14:23:00,1.7395,1.74,1.7394,1.74,181400000.0
2008-09-02 14:24:00,1.7399,1.74025,1.7397,1.73975,167600000.0
2008-09-02 14:25:00,1.73975,1.7407,1.7397,1.7401,239800000.0
2008-09-02 14:26:00,1.7401,1.7402,1.7396,1.7396,204500000.0
2008-09-02 14:27:00,1.7398,1.7403,1.7396,1.7399,255600000.0
2008-09-02 14:28:00,1.7399,1.7401,1.7397,1.7399,219900000.0
2008-09-02 14:29:00,1.7398,1.74035,1.7393,1.7403,257600000.0
2008-09-02 14:30:00,1.74045,1.7408,1.7399,1.7402,293700000.0
2008-09-02 14:31:00,1.7402,1.7405,1.7401,1.7403,275700000.0
2008-09-02 14:32:00,1.7403,1.7408,1.74,1.7404,358000000.0
2008-09-02 14:33:00,1.7404,1.7409,1.7401,1.7401,378300000.0
2008-09-02 14:34:00,1.7401,1.74045,1.7399,1.7399,282700000.0
2008-09-02 14:35:00,1.7399,1.7407,1.7398,1.7406,349200000.0
2008-09-02 14:36:00,1.7406,1.7419,1.7406,1.7418,269600000.0
2008-09-02 14:37:00,1.7418,1.7428,1.7416,1.74175,271074250.0
2008-09-02 14:38:00,1.7418,1.7423,1.74145,1.7415,241700000.0
2008-09-02 14:39:00,1.74195,1.74235,1.7415,1.7416,144500000.0
2008-09-02 14:40:00,1.7416,1.74235,1.7415,1.74235,121300000.0
2008-09-02 14:41:00,1.74235,1.7427,1.7422,1.74235,204300000.0
2008-09-02 14:42:00,1.74235,1.74265,1.7422,1.7425,218900000.0
2008-09-02 14:43:00,1.7425,1.7426,1.7419,1.74215,230400000.0
2008-09-02 14:44:00,1.74225,1.7424,1.7418,1.7424,146800000.0
2008-09-02 14:45:00,1.7424,1.744,1.74205,1.74385,290800000.0
2008-09-02 14:46:00,1.74385,1.7451,1.74365,1.74415,229900000.0
2008-09-02 14:47:00,1.74425,1.74475,1.74375,1.74445,205400000.0
2008-09-02 14:48:00,1.74445,1.74465,1.7438,1.744,86900000.0
2008-09-02 14:49:00,1.74395,1.74405,1.74365,1.744,103600000.0
2008-09-02 14:50:00,1.7441,1.74425,1.7437,1.7437,99600000.0
2008-09-02 14:51:00,1.7438,1.74385,1.7431,1.74355,489500000.0
2008-09-02 14:52:00,1.74355,1.7452,1.7434,1.7452,247400000.0
2008-09-02 14:53:00,1.7453,1.7459,1.745,1.7454,284200000.0
2008-09-02 14:54:00,1.7455,1.7458,1.7447,1.74565,474000000.0
2008-09-02 14:55:00,1.7457,1.74585,1.7453,1.7456,278000000.0
2008-09-02 14:56:00,1.7456,1.7456,1.7445,1.7451,338700000.0
2008-09-02 14:57:00,1.7451,1.74705,1.7451,1.74645,395200000.0
2008-09-02 14:58:00,1.74645,1.74805,1.7462,1.7479,311900000.0
2008-09-02 14:59:00,1.7479,1.7485,1.74735,1.7483,331400000.0
2008-09-02 15:00:00,1.7483,1.7485,1.74745,1.748,443900000.0
2008-09-02 15:01:00,1.748,1.7481,1.7471,1.7479,428600000.0
2008-09-02 15:02:00,1.7479,1.7481,1.7471,1.7471,403200000.0
2008-09-02 15:03:00,1.7473,1.7476,1.7462,1.7463,423300000.0
2008-09-02 15:04:00,1.7463,1.747,1.7462,1.7462,289000000.0
2008-09-02 15:05:00,1.74615,1.7468,1.746,1.7461,352500000.0
2008-09-02 15:06:00,1.7461,1.74715,1.74605,1.74675,324400000.0
2008-09-02 15:07:00,1.7466,1.747,1.74575,1.74575,355900000.0
2008-09-02 15:08:00,1.7458,1.746,1.74545,1.7457,464200000.0
2008-09-02 15:09:00,1.7457,1.7458,1.74505,1.7454,457500000.0
2008-09-02 15:10:00,1.7454,1.7457,1.74385,1.7442,343900000.0
2008-09-02 15:11:00,1.7442,1.7453,1.74375,1.74395,683000000.0
2008-09-02 15:12:00,1.74405,1.74425,1.74375,1.744,476300000.0
2008-09-02 15:13:00,1.744,1.74485,1.7439,1.74485,555800000.0
2008-09-02 15:14:00,1.7447,1.7449,1.74415,1.7443,456100000.0
2008-09-02 15:15:00,1.7442,1.7444,1.7438,1.7443,277800000.0
2008-09-02 15:16:00,1.7442,1.7444,1.74355,1.7442,248200000.0
2008-09-02 15:17:00,1.7442,1.74425,1.743,1.7436,269900000.0
2008-09-02 15:18:00,1.74355,1.7439,1.7432,1.7434,263500000.0
2008-09-02 15:19:00,1.7434,1.7435,1.7421,1.74245,372000000.0
2008-09-02 15:20:00,1.7422,1.7422,1.7416,1.7419,258200000.0
2008-09-02 15:21:00,1.74185,1.7419,1.74045,1.7411,324400000.0
2008-09-02 15:22:00,1.7411,1.7411,1.7401,1.7402,307600000.0
2008-09-02 15:23:00,1.7402,1.7412,1.7402,1.7407,155500000.0
2008-09-02 15:24:00,1.7407,1.7407,1.74,1.74,307700000.0
2008-09-02 15:25:00,1.74,1.7403,1.7391,1.7391,440300000.0
2008-09-02 15:26:00,1.7391,1.7395,1.7385,1.73935,547700000.0
2008-09-02 15:27:00,1.7389,1.74025,1.73875,1.7398,436800000.0
2008-09-02 15:28:00,1.7397,1.74065,1.7397,1.7398,707600000.0
2008-09-02 15:29:00,1.7399,1.7399,1.73895,1.7392,424600000.0
2008-09-02 15:30:00,1.7392,1.74,1.73905,1.7399,661300000.0
2008-09-02 15:31:00,1.74,1.7402,1.7388,1.73915,514800000.0
2008-09-02 15:32:00,1.73915,1.74005,1.73865,1.74005,309500000.0
2008-09-02 15:33:00,1.73995,1.74025,1.7398,1.74015,297800000.0
2008-09-02 15:34:00,1.7401,1.7405,1.7397,1.73995,483000000.0
2008-09-02 15:35:00,1.73995,1.7402,1.7393,1.7394,402100000.0
2008-09-02 15:36:00,1.7393,1.74,1.7392,1.7397,427500000.0
2008-09-02 15:37:00,1.7397,1.7399,1.7395,1.7398,324200000.0
2008-09-02 15:38:00,1.7397,1.7404,1.73965,1.74,402200000.0
2008-09-02 15:39:00,1.74,1.7408,1.7399,1.74035,300300000.0
2008-09-02 15:40:00,1.74045,1.7409,1.7397,1.7408,280800000.0
2008-09-02 15:41:00,1.7409,1.7415,1.7407,1.7415,470700000.0
2008-09-02 15:42:00,1.7414,1.743,1.7414,1.7423,288600000.0
2008-09-02 15:43:00,1.7423,1.7423,1.7418,1.742,238400000.0
2008-09-02 15:44:00,1.742,1.7422,1.74125,1.7415,212400000.0
2008-09-02 15:45:00,1.7415,1.7416,1.7409,1.7411,468800000.0
2008-09-02 15:46:00,1.7409,1.7417,1.7406,1.7412,238800000.0
2008-09-02 15:47:00,1.7414,1.7421,1.7414,1.7418,254500000.0
2008-09-02 15:48:00,1.7418,1.7424,1.7418,1.7422,290900000.0
2008-09-02 15:49:00,1.7422,1.7424,1.74165,1.74215,425800000.0
2008-09-02 15:50:00,1.7422,1.7424,1.74165,1.7421,367400000.0
2008-09-02 15:51:00,1.7421,1.7424,1.7416,1.742,284700000.0
2008-09-02 15:52:00,1.742,1.7424,1.7418,1.7422,146000000.0
2008-09-02 15:53:00,1.7422,1.7423,1.7419,1.7421,211700000.0
2008-09-02 15:54:00,1.7421,1.7422,1.74175,1.7421,249400000.0
2008-09-02 15:55:00,1.742,1.7422,1.7418,1.742,169000000.0
2008-09-02 15:56:00,1.74205,1.7421,1.7415,1.7418,373000000.0
2008-09-02 15:57:00,1.7418,1.743,1.7418,1.743,423500000.0
2008-09-02 15:58:00,1.743,1.7439,1.7429,1.74335,405900000.0
2008-09-02 15:59:00,1.74335,1.74445,1.74265,1.7431,495900000.0
2008-09-02 16:00:00,1.7431,1.7445,1.7428,1.7439,278400000.0
2008-09-02 16:01:00,1.7439,1.7439,1.743,1.7436,524900000.0
2008-09-02 16:02:00,1.7436,1.74415,1.74295,1.74355,469100000.0
2008-09-02 16:03:00,1.7436,1.7437,1.7424,1.7431,457200000.0
2008-09-02 16:04:00,1.743,1.7432,1.742,1.742,365400000.0
2008-09-02 16:05:00,1.7422,1.74225,1.74105,1.7416,482400000.0
2008-09-02 16:06:00,1.7416,1.74175,1.741,1.7412,307100000.0
2008-09-02 16:07:00,1.7413,1.7419,1.74115,1.7414,315800000.0
2008-09-02 16:08:00,1.7413,1.7415,1.7408,1.7413,481500000.0
2008-09-02 16:09:00,1.74125,1.7413,1.7396,1.74005,600200000.0
2008-09-02 16:10:00,1.7401,1.74055,1.7391,1.7396,345200000.0
2008-09-02 16:11:00,1.7398,1.7403,1.7382,1.7382,418600000.0
2008-09-02 16:12:00,1.7382,1.73875,1.73775,1.7381,434100000.0
2008-09-02 16:13:00,1.7381,1.73845,1.7375,1.7382,406000000.0
2008-09-02 16:14:00,1.7382,1.73915,1.7378,1.73915,313000000.0
2008-09-02 16:15:00,1.7392,1.7398,1.7383,1.7383,324400000.0
2008-09-02 16:16:00,1.73835,1.7388,1.73745,1.7381,258400000.0
2008-09-02 16:17:00,1.7382,1.7389,1.73805,1.7389,294300000.0
2008-09-02 16:18:00,1.7389,1.73965,1.7383,1.7385,531900000.0
2008-09-02 16:19:00,1.7385,1.7385,1.73725,1.73725,486500000.0
2008-09-02 16:20:00,1.73725,1.738,1.7368,1.7379,322600000.0
2008-09-02 16:21:00,1.738,1.7386,1.7376,1.7383,378300000.0
2008-09-02 16:22:00,1.7384,1.73895,1.73815,1.7386,297600000.0
2008-09-02 16:23:00,1.7386,1.7393,1.7385,1.7393,365400000.0
2008-09-02 16:24:00,1.7393,1.7398,1.739,1.73925,314900000.0
2008-09-02 16:25:00,1.73925,1.7399,1.7389,1.7396,278300000.0
2008-09-02 16:26:00,1.7396,1.7406,1.7392,1.74,338100000.0
2008-09-02 16:27:00,1.74,1.7406,1.7394,1.7395,335400000.0
2008-09-02 16:28:00,1.7395,1.7397,1.7392,1.73955,293600000.0
2008-09-02 16:29:00,1.7395,1.74,1.7391,1.7399,276000000.0
2008-09-02 16:30:00,1.7398,1.7398,1.7385,1.7385,392900000.0
2008-09-02 16:31:00,1.7385,1.7391,1.73825,1.7386,418700000.0
2008-09-02 16:32:00,1.73845,1.7386,1.73775,1.7382,358200000.0
2008-09-02 16:33:00,1.7382,1.7386,1.73795,1.7386,286200000.0
2008-09-02 16:34:00,1.7386,1.7391,1.7386,1.7391,237600000.0
2008-09-02 16:35:00,1.7391,1.7395,1.7389,1.7393,306200000.0
2008-09-02 16:36:00,1.7393,1.7395,1.7385,1.7391,381700000.0
2008-09-02 16:37:00,1.7392,1.7393,1.7386,1.7388,206400000.0
2008-09-02 16:38:00,1.7388,1.7391,1.7382,1.7391,210000000.0
2008-09-02 16:39:00,1.7391,1.7392,1.73815,1.7382,411500000.0
2008-09-02 16:40:00,1.7381,1.73875,1.7381,1.7386,372400000.0
2008-09-02 16:41:00,1.73855,1.7387,1.7375,1.7377,402200000.0
2008-09-02 16:42:00,1.7377,1.738,1.7373,1.73755,377700000.0
2008-09-02 16:43:00,1.73745,1.7379,1.7372,1.7376,213200000.0
2008-09-02 16:44:00,1.7375,1.7379,1.7372,1.7379,260200000.0
2008-09-02 16:45:00,1.7379,1.738,1.73725,1.7376,216800000.0
2008-09-02 16:46:00,1.7376,1.7378,1.7369,1.7372,420700000.0
2008-09-02 16:47:00,1.7372,1.7384,1.7371,1.7384,250000000.0
2008-09-02 16:48:00,1.7384,1.7384,1.7374,1.7375,256700000.0
2008-09-02 16:49:00,1.7375,1.7377,1.73715,1.7376,298700000.0
2008-09-02 16:50:00,1.7376,1.738,1.73685,1.7377,339900000.0
2008-09-02 16:51:00,1.7379,1.73855,1.7371,1.73745,292200000.0
2008-09-02 16:52:00,1.7375,1.73785,1.7361,1.7361,364400000.0
2008-09-02 16:53:00,1.736,1.7361,1.73445,1.7361,285700000.0
2008-09-02 16:54:00,1.73615,1.73635,1.7357,1.73595,186200000.0
2008-09-02 16:55:00,1.73595,1.7364,1.73525,1.73635,189000000.0
2008-09-02 16:56:00,1.7363,1.73655,1.7354,1.7357,234600000.0
2008-09-02 16:57:00,1.7359,1.7365,1.7352,1.7352,332400000.0
2008-09-02 16:58:00,1.7353,1.73595,1.73515,1.7359,260100000.0
2008-09-02 16:59:00,1.7359,1.73665,1.73535,1.7359,260800000.0
2008-09-02 17:00:00,1.73605,1.7362,1.7356,1.736,241700000.0
2008-09-02 17:01:00,1.7358,1.73615,1.7354,1.73555,392300000.0
2008-09-02 17:02:00,1.73555,1.7362,1.7355,1.7358,211500000.0
2008-09-02 17:03:00,1.7358,1.736,1.7357,1.7358,181000000.0
2008-09-02 17:04:00,1.7359,1.7364,1.7358,1.7364,276100000.0
2008-09-02 17:05:00,1.7364,1.73645,1.7361,1.7363,270700000.0
2008-09-02 17:06:00,1.7363,1.7365,1.7358,1.7363,235200000.0
2008-09-02 17:07:00,1.7363,1.7365,1.7359,1.7364,241700000.0
2008-09-02 17:08:00,1.7364,1.7369,1.7363,1.7369,163300000.0
2008-09-02 17:09:00,1.7369,1.7369,1.7364,1.7368,225700000.0
2008-09-02 17:10:00,1.7368,1.7381,1.7365,1.7379,105000000.0
2008-09-02 17:11:00,1.7379,1.7379,1.737,1.7371,282600000.0
2008-09-02 17:12:00,1.7371,1.7378,1.737,1.7376,93600000.0
2008-09-02 17:13:00,1.73755,1.7379,1.73745,1.7377,181900000.0
2008-09-02 17:14:00,1.7377,1.7378,1.7373,1.7376,246200000.0
2008-09-02 17:15:00,1.7376,1.7388,1.7376,1.7383,270500000.0
2008-09-02 17:16:00,1.7384,1.7389,1.738,1.73865,276000000.0
2008-09-02 17:17:00,1.73865,1.7388,1.738,1.7386,324000000.0
2008-09-02 17:18:00,1.7386,1.73895,1.7382,1.7387,311700000.0
2008-09-02 17:19:00,1.7387,1.7389,1.7382,1.7385,292000000.0
2008-09-02 17:20:00,1.7385,1.73875,1.7382,1.7387,204700000.0
2008-09-02 17:21:00,1.7387,1.7391,1.7381,1.7385,222700000.0
2008-09-02 17:22:00,1.7385,1.7391,1.7382,1.7389,294000000.0
2008-09-02 17:23:00,1.7389,1.7389,1.7384,1.7389,126300000.0
2008-09-02 17:24:00,1.7389,1.739,1.7376,1.7377,251100000.0
2008-09-02 17:25:00,1.7378,1.73805,1.7374,1.7379,272400000.0
2008-09-02 17:26:00,1.7379,1.738,1.7372,1.7379,305800000.0
2008-09-02 17:27:00,1.738,1.738,1.7372,1.7372,305500000.0
2008-09-02 17:28:00,1.7372,1.738,1.7369,1.7373,198500000.0
2008-09-02 17:29:00,1.7373,1.7377,1.7368,1.7369,307400000.0
2008-09-02 17:30:00,1.7369,1.7371,1.7366,1.7371,208400000.0
2008-09-02 17:31:00,1.7371,1.7373,1.7369,1.7372,156100000.0
2008-09-02 17:32:00,1.7373,1.7378,1.7372,1.7373,285900000.0
2008-09-02 17:33:00,1.7372,1.7375,1.7369,1.7374,157100000.0
2008-09-02 17:34:00,1.7374,1.73765,1.7371,1.7371,166300000.0
2008-09-02 17:35:00,1.7371,1.7375,1.7371,1.7372,135100000.0
2008-09-02 17:36:00,1.7371,1.7373,1.7368,1.7369,395100000.0
2008-09-02 17:37:00,1.73705,1.7377,1.73675,1.7374,259200000.0
2008-09-02 17:38:00,1.7374,1.7375,1.737,1.7371,206600000.0
2008-09-02 17:39:00,1.7371,1.7375,1.7369,1.7371,230300000.0
2008-09-02 17:40:00,1.7371,1.73735,1.7368,1.7372,267200000.0
2008-09-02 17:41:00,1.7372,1.7378,1.7372,1.7378,185600000.0
2008-09-02 17:42:00,1.7378,1.7382,1.7373,1.7381,213900000.0
2008-09-02 17:43:00,1.7381,1.7386,1.7375,1.7376,267200000.0
2008-09-02 17:44:00,1.7376,1.7378,1.7367,1.737,200100000.0
2008-09-02 17:45:00,1.737,1.7373,1.73655,1.7373,162900000.0
2008-09-02 17:46:00,1.7373,1.7373,1.7369,1.73715,210900000.0
2008-09-02 17:47:00,1.7371,1.7371,1.7362,1.7363,339300000.0
2008-09-02 17:48:00,1.7364,1.737,1.7364,1.7368,413900000.0
2008-09-02 17:49:00,1.7368,1.737,1.7364,1.7367,284400000.0
2008-09-02 17:50:00,1.7366,1.7378,1.7366,1.7378,266400000.0
2008-09-02 17:51:00,1.7377,1.7379,1.7373,1.7378,390400000.0
2008-09-02 17:52:00,1.7378,1.738,1.7369,1.7371,290000000.0
2008-09-02 17:53:00,1.737,1.738,1.7369,1.7378,472600000.0
2008-09-02 17:54:00,1.7378,1.738,1.7364,1.7366,477800000.0
2008-09-02 17:55:00,1.7366,1.7374,1.73655,1.73705,352000000.0
2008-09-02 17:56:00,1.7367,1.7373,1.7367,1.7368,247300000.0
2008-09-02 17:57:00,1.7369,1.7372,1.73655,1.7366,332400000.0
2008-09-02 17:58:00,1.73655,1.7375,1.7364,1.7368,434399995.0
2008-09-02 17:59:00,1.7368,1.7378,1.7366,1.7373,293100000.0
2008-09-02 18:00:00,1.7373,1.73765,1.7369,1.7369,164800000.0
2008-09-02 18:01:00,1.7369,1.7369,1.7366,1.7369,216300000.0
2008-09-02 18:02:00,1.7369,1.7371,1.7362,1.7365,297200000.0
2008-09-02 18:03:00,1.7365,1.737,1.7361,1.7364,431900000.0
2008-09-02 18:04:00,1.7364,1.73765,1.7364,1.7376,130700000.0
2008-09-02 18:05:00,1.73765,1.73765,1.73725,1.73755,286600000.0
2008-09-02 18:06:00,1.7376,1.7378,1.73735,1.7377,187500000.0
2008-09-02 18:07:00,1.7377,1.7377,1.73675,1.7372,388600000.0
2008-09-02 18:08:00,1.7372,1.7372,1.737,1.73705,84600000.0
2008-09-02 18:09:00,1.73705,1.73715,1.737,1.737,61000000.0
2008-09-02 18:10:00,1.737,1.737,1.73665,1.73675,142900000.0
2008-09-02 18:11:00,1.73675,1.7375,1.7367,1.737,347000000.0
2008-09-02 18:12:00,1.7369,1.7371,1.7365,1.7365,456100000.0
2008-09-02 18:13:00,1.7367,1.7371,1.7362,1.7363,215900000.0
2008-09-02 18:14:00,1.73635,1.7367,1.7363,1.7365,111300000.0
2008-09-02 18:15:00,1.7365,1.7367,1.7363,1.7367,174100000.0
2008-09-02 18:16:00,1.7368,1.7368,1.7364,1.7364,159300000.0
2008-09-02 18:17:00,1.7364,1.7367,1.7361,1.7363,139000000.0
2008-09-02 18:18:00,1.7363,1.73675,1.7363,1.7364,157600000.0
2008-09-02 18:19:00,1.7364,1.7368,1.73575,1.73585,451000000.0
2008-09-02 18:20:00,1.7359,1.7363,1.7358,1.7363,62200000.0
2008-09-02 18:21:00,1.7363,1.7368,1.7362,1.7366,180100000.0
2008-09-02 18:22:00,1.7367,1.7367,1.7364,1.7366,243600000.0
2008-09-02 18:23:00,1.73665,1.7367,1.7364,1.7365,221500000.0
2008-09-02 18:24:00,1.7365,1.7367,1.73605,1.7364,364900000.0
2008-09-02 18:25:00,1.7364,1.7368,1.7363,1.7366,134600000.0
2008-09-02 18:26:00,1.7366,1.7367,1.7363,1.7363,171300000.0
2008-09-02 18:27:00,1.7363,1.7368,1.73595,1.7361,214800000.0
2008-09-02 18:28:00,1.7361,1.73625,1.73545,1.73565,465700000.0
2008-09-02 18:29:00,1.73565,1.73585,1.7349,1.7352,232900000.0
2008-09-02 18:30:00,1.7353,1.7358,1.73485,1.7351,174100000.0
2008-09-02 18:31:00,1.7352,1.7363,1.7346,1.7361,290800000.0
2008-09-02 18:32:00,1.736,1.7362,1.7357,1.7358,319600000.0
2008-09-02 18:33:00,1.7359,1.73625,1.7358,1.736,192900000.0
2008-09-02 18:34:00,1.7358,1.73605,1.7356,1.736,101200000.0
2008-09-02 18:35:00,1.736,1.736,1.7356,1.7358,77300000.0
2008-09-02 18:36:00,1.7358,1.7364,1.7357,1.7359,224500000.0
2008-09-02 18:37:00,1.7359,1.7359,1.7354,1.7357,143700000.0
2008-09-02 18:38:00,1.7357,1.7357,1.7357,1.7357,23600000.0
2008-09-02 18:39:00,1.7357,1.73585,1.7352,1.7353,227700000.0
2008-09-02 18:40:00,1.7353,1.73585,1.7352,1.7356,345600000.0
2008-09-02 18:41:00,1.7356,1.73575,1.7352,1.7352,438200000.0
2008-09-02 18:42:00,1.7353,1.7353,1.7349,1.7351,186600000.0
2008-09-02 18:43:00,1.7351,1.7354,1.7349,1.7349,175700000.0
2008-09-02 18:44:00,1.7349,1.7353,1.7348,1.7352,186800000.0
2008-09-02 18:45:00,1.7352,1.7352,1.7345,1.7346,355200000.0
2008-09-02 18:46:00,1.7347,1.7348,1.734,1.7347,332500000.0
2008-09-02 18:47:00,1.7347,1.7347,1.7336,1.7336,253900000.0
2008-09-02 18:48:00,1.7336,1.7347,1.7335,1.7346,460400000.0
2008-09-02 18:49:00,1.7346,1.735,1.7343,1.7346,209700000.0
2008-09-02 18:50:00,1.7346,1.735,1.7336,1.7337,329500000.0
2008-09-02 18:51:00,1.73375,1.73435,1.73375,1.7343,346600000.0
2008-09-02 18:52:00,1.7343,1.7346,1.7334,1.7338,445700000.0
2008-09-02 18:53:00,1.7339,1.7345,1.7339,1.7342,288300000.0
2008-09-02 18:54:00,1.73415,1.73415,1.7338,1.73405,350000000.0
2008-09-02 18:55:00,1.73405,1.7341,1.7336,1.73405,304500000.0
2008-09-02 18:56:00,1.7341,1.7343,1.7332,1.73345,473500000.0
2008-09-02 18:57:00,1.7334,1.73355,1.73265,1.7329,156300000.0
2008-09-02 18:58:00,1.7329,1.73345,1.7327,1.73285,222700000.0
2008-09-02 18:59:00,1.7329,1.73365,1.7328,1.7336,146200000.0
2008-09-02 19:00:00,1.7336,1.7339,1.73335,1.7336,253700000.0
2008-09-02 19:01:00,1.7336,1.7341,1.7334,1.73365,257600000.0
2008-09-02 19:02:00,1.73365,1.734,1.7336,1.7339,242300000.0
2008-09-02 19:03:00,1.7339,1.7339,1.73315,1.7338,161600000.0
2008-09-02 19:04:00,1.7338,1.7338,1.7338,1.7338,17000000.0
2008-09-02 19:05:00,1.7338,1.7345,1.7338,1.73445,88600000.0
2008-09-02 19:06:00,1.73445,1.73455,1.73355,1.7339,224200000.0
2008-09-02 19:07:00,1.73395,1.7343,1.7338,1.73405,258400000.0
2008-09-02 19:08:00,1.73405,1.7341,1.73345,1.73355,349300000.0
2008-09-02 19:09:00,1.7335,1.7337,1.7331,1.7334,259100000.0
2008-09-02 19:10:00,1.73345,1.7336,1.7329,1.7331,176600000.0
2008-09-02 19:11:00,1.7331,1.7331,1.7318,1.7322,376700000.0
2008-09-02 19:12:00,1.732,1.7327,1.732,1.732,184600000.0
2008-09-02 19:13:00,1.732,1.7325,1.732,1.7322,141700000.0
2008-09-02 19:14:00,1.7322,1.7325,1.732,1.7322,148200000.0
2008-09-02 19:15:00,1.7322,1.7322,1.7318,1.732,156600000.0
2008-09-02 19:16:00,1.7321,1.73215,1.7318,1.73205,122100000.0
2008-09-02 19:17:00,1.7319,1.7325,1.7319,1.7323,89000000.0
2008-09-02 19:18:00,1.7323,1.7326,1.7322,1.7326,107200000.0
2008-09-02 19:19:00,1.7326,1.73275,1.7325,1.7327,135800000.0
2008-09-02 19:20:00,1.73275,1.733,1.73265,1.7329,257500000.0
2008-09-02 19:21:00,1.7329,1.7329,1.7326,1.7327,190400000.0
2008-09-02 19:22:00,1.7329,1.7329,1.7326,1.7327,114300000.0
2008-09-02 19:23:00,1.7327,1.733,1.7325,1.7328,81200000.0
2008-09-02 19:24:00,1.7328,1.7329,1.7327,1.7327,79200000.0
2008-09-02 19:25:00,1.73265,1.73265,1.7323,1.7323,113400000.0
2008-09-02 19:26:00,1.7323,1.7326,1.7323,1.7325,74000000.0
2008-09-02 19:27:00,1.7325,1.733,1.7323,1.73285,156500000.0
2008-09-02 19:28:00,1.73285,1.733,1.7327,1.7327,124700000.0
2008-09-02 19:29:00,1.73275,1.7329,1.7325,1.7326,224400000.0
2008-09-02 19:30:00,1.7326,1.73305,1.7323,1.73275,231500000.0
2008-09-02 19:31:00,1.73275,1.7332,1.732,1.7324,304900000.0
2008-09-02 19:32:00,1.73245,1.73255,1.73165,1.7321,309000000.0
2008-09-02 19:33:00,1.7321,1.7323,1.73185,1.7321,282800000.0
2008-09-02 19:34:00,1.7321,1.73235,1.7318,1.732,259800000.0
2008-09-02 19:35:00,1.732,1.73265,1.7319,1.7325,213400000.0
2008-09-02 19:36:00,1.73265,1.7329,1.73245,1.73255,104400000.0
2008-09-02 19:37:00,1.7326,1.73275,1.7325,1.7326,168400000.0
2008-09-02 19:38:00,1.73265,1.73275,1.7326,1.7326,85100000.0
2008-09-02 19:39:00,1.7326,1.7328,1.73245,1.7326,125600000.0
2008-09-02 19:40:00,1.7327,1.7328,1.73255,1.7326,149200000.0
2008-09-02 19:41:00,1.7326,1.7326,1.7321,1.7322,281000000.0
2008-09-02 19:42:00,1.7322,1.7324,1.7321,1.7323,254700000.0
2008-09-02 19:43:00,1.7323,1.7324,1.7321,1.7321,159000000.0
2008-09-02 19:44:00,1.7321,1.73245,1.732,1.732,249300000.0
2008-09-02 19:45:00,1.732,1.7323,1.732,1.7321,291600000.0
2008-09-02 19:46:00,1.7321,1.73215,1.73175,1.732,211400000.0
2008-09-02 19:47:00,1.7319,1.7322,1.73165,1.7322,326300000.0
2008-09-02 19:48:00,1.7322,1.73225,1.73135,1.7319,318400000.0
2008-09-02 19:49:00,1.7319,1.73195,1.73085,1.7316,303400000.0
2008-09-02 19:50:00,1.7316,1.7327,1.7316,1.7327,449200000.0
2008-09-02 19:51:00,1.73225,1.73245,1.7322,1.7322,242100000.0
2008-09-02 19:52:00,1.7322,1.7323,1.7319,1.7319,185700000.0
2008-09-02 19:53:00,1.7319,1.7319,1.7319,1.7319,69300000.0
2008-09-02 19:54:00,1.7319,1.7321,1.7319,1.732,47300000.0
2008-09-02 19:55:00,1.7319,1.73235,1.7319,1.7323,113800000.0
2008-09-02 19:56:00,1.73235,1.73265,1.7321,1.7324,279300000.0
2008-09-02 19:57:00,1.7324,1.7331,1.7323,1.7326,354100000.0
2008-09-02 19:58:00,1.7326,1.7327,1.7325,1.7327,83600000.0
2008-09-02 19:59:00,1.7327,1.7327,1.73205,1.73225,205800000.0
2008-09-02 20:00:00,1.73225,1.73275,1.7322,1.73275,301800000.0
2008-09-02 20:01:00,1.7328,1.7331,1.73245,1.73295,81200000.0
2008-09-02 20:02:00,1.73305,1.73305,1.7308,1.7311,455300000.0
2008-09-02 20:03:00,1.7311,1.7316,1.7305,1.73105,177500000.0
2008-09-02 20:04:00,1.73105,1.73105,1.7302,1.73085,251700000.0
2008-09-02 20:05:00,1.7309,1.7309,1.73065,1.7308,111000000.0
2008-09-02 20:06:00,1.73085,1.731,1.7304,1.73045,336800000.0
2008-09-02 20:07:00,1.7304,1.7308,1.7304,1.7307,299700000.0
2008-09-02 20:08:00,1.7307,1.73085,1.7305,1.73065,303500000.0
2008-09-02 20:09:00,1.7306,1.7312,1.73015,1.7306,320000000.0
2008-09-02 20:10:00,1.7307,1.7311,1.73025,1.7311,215500000.0
2008-09-02 20:11:00,1.7312,1.73125,1.73015,1.73075,610100000.0
2008-09-02 20:12:00,1.7307,1.73075,1.73,1.73,459000000.0
2008-09-02 20:13:00,1.73005,1.7305,1.7295,1.7304,433600000.0
2008-09-02 20:14:00,1.7304,1.73055,1.7304,1.7304,79900000.0
2008-09-02 20:15:00,1.7304,1.7305,1.73005,1.73005,105400000.0
2008-09-02 20:16:00,1.72995,1.73055,1.7297,1.7299,330700000.0
2008-09-02 20:17:00,1.7299,1.73045,1.7299,1.7304,302400000.0
2008-09-02 20:18:00,1.73035,1.73045,1.7302,1.7303,196500000.0
2008-09-02 20:19:00,1.7303,1.7307,1.7303,1.7306,167400000.0
2008-09-02 20:20:00,1.7307,1.731,1.7303,1.7306,219700000.0
2008-09-02 20:21:00,1.73075,1.7311,1.7306,1.7311,221100000.0
2008-09-02 20:22:00,1.7311,1.7311,1.7306,1.7311,150400000.0
2008-09-02 20:23:00,1.7311,1.73135,1.7302,1.7302,330300000.0
2008-09-02 20:24:00,1.7303,1.7307,1.73,1.73015,315000000.0
2008-09-02 20:25:00,1.73025,1.7308,1.72985,1.7307,290000000.0
2008-09-02 20:26:00,1.7308,1.7308,1.73005,1.7303,316500000.0
2008-09-02 20:27:00,1.7304,1.73065,1.7297,1.73,363700000.0
2008-09-02 20:28:00,1.73,1.7309,1.73,1.7307,148800000.0
2008-09-02 20:29:00,1.7307,1.7311,1.7307,1.731,274200000.0
2008-09-02 20:30:00,1.731,1.7317,1.731,1.7314,154800000.0
2008-09-02 20:31:00,1.7313,1.7321,1.7313,1.7319,235000000.0
2008-09-02 20:32:00,1.73205,1.7322,1.7318,1.7321,132500000.0
2008-09-02 20:33:00,1.7321,1.7321,1.73195,1.732,149100000.0
2008-09-02 20:34:00,1.7321,1.7321,1.732,1.732,62500000.0
2008-09-02 20:35:00,1.7321,1.7321,1.7318,1.7319,76700000.0
2008-09-02 20:36:00,1.73185,1.73185,1.7313,1.73175,172000000.0
2008-09-02 20:37:00,1.7317,1.7318,1.7312,1.7313,264300000.0
2008-09-02 20:38:00,1.7314,1.73155,1.73075,1.7314,111700000.0
2008-09-02 20:39:00,1.7314,1.7318,1.73075,1.7318,167600000.0
2008-09-02 20:40:00,1.7319,1.73215,1.7313,1.7316,244800000.0
2008-09-02 20:41:00,1.7316,1.7318,1.73135,1.7317,173000000.0
2008-09-02 20:42:00,1.7317,1.7317,1.7315,1.7316,220900000.0
2008-09-02 20:43:00,1.7316,1.7324,1.7316,1.732,346500000.0
2008-09-02 20:44:00,1.732,1.7321,1.7316,1.7319,116100000.0
2008-09-02 20:45:00,1.732,1.7322,1.73175,1.7318,163000000.0
2008-09-02 20:46:00,1.7319,1.7319,1.7316,1.7317,74800000.0
2008-09-02 20:47:00,1.7318,1.7318,1.73145,1.7317,195500000.0
2008-09-02 20:48:00,1.7317,1.7321,1.7317,1.7321,89700000.0
2008-09-02 20:49:00,1.7322,1.7323,1.7318,1.7319,148500000.0
2008-09-02 20:50:00,1.7318,1.7321,1.7315,1.7315,138900000.0
2008-09-02 20:51:00,1.73155,1.73175,1.731,1.731,133400000.0
2008-09-02 20:52:00,1.731,1.7312,1.7308,1.7311,183900000.0
2008-09-02 20:53:00,1.7311,1.7313,1.7304,1.7312,146300000.0
2008-09-02 20:54:00,1.7313,1.7314,1.7301,1.7304,153200000.0
2008-09-02 20:55:00,1.7304,1.7308,1.7304,1.7308,112400000.0
2008-09-02 20:56:00,1.7308,1.7311,1.7306,1.7306,103400000.0
2008-09-02 20:57:00,1.7306,1.7308,1.7305,1.7306,119100000.0
2008-09-02 20:58:00,1.7306,1.7321,1.7306,1.7321,274700000.0
2008-09-02 20:59:00,1.7322,1.73305,1.7321,1.733,467300000.0
2008-09-02 21:00:00,1.733,1.73305,1.73235,1.7325,556000000.0
2008-09-02 21:01:00,1.7325,1.73285,1.7324,1.7327,256500000.0
2008-09-02 21:02:00,1.7327,1.7327,1.7319,1.73205,261000000.0
2008-09-02 21:03:00,1.73195,1.7321,1.73125,1.7313,244100000.0
2008-09-02 21:04:00,1.7313,1.73155,1.731,1.7313,378800000.0
2008-09-02 21:05:00,1.7313,1.73165,1.7313,1.7315,187900000.0
2008-09-02 21:06:00,1.7316,1.73165,1.7315,1.7315,55200000.0
2008-09-02 21:07:00,1.7316,1.7316,1.731,1.731,148200000.0
2008-09-02 21:08:00,1.731,1.73135,1.731,1.73135,83400000.0
2008-09-02 21:09:00,1.73155,1.73155,1.73115,1.73115,119200000.0
2008-09-02 21:10:00,1.73115,1.73115,1.7309,1.7309,54600000.0
2008-09-02 21:11:00,1.7309,1.7311,1.72985,1.7302,284100000.0
2008-09-02 21:12:00,1.7302,1.73035,1.7301,1.73025,158600000.0
2008-09-02 21:13:00,1.7302,1.7305,1.7301,1.7305,138900000.0
2008-09-02 21:14:00,1.7305,1.7305,1.7304,1.7305,22800000.0
2008-09-02 21:15:00,1.7305,1.73075,1.7305,1.7306,194700000.0
2008-09-02 21:16:00,1.7306,1.7306,1.7304,1.7305,191400000.0
2008-09-02 21:17:00,1.7306,1.7306,1.72975,1.7306,239100000.0
2008-09-02 21:18:00,1.73055,1.73055,1.73,1.7305,189300000.0
2008-09-02 21:19:00,1.7305,1.7311,1.7303,1.73105,331500000.0
2008-09-02 21:20:00,1.73105,1.73135,1.731,1.7313,206200000.0
2008-09-02 21:21:00,1.7313,1.7317,1.7313,1.7317,245400000.0
2008-09-02 21:22:00,1.7318,1.7318,1.7313,1.7316,239700000.0
2008-09-02 21:23:00,1.73155,1.73185,1.73155,1.7317,157700000.0
2008-09-02 21:24:00,1.7317,1.7326,1.7317,1.7323,167300000.0
2008-09-02 21:25:00,1.73225,1.73255,1.732,1.7322,98800000.0
2008-09-02 21:26:00,1.7321,1.7324,1.7315,1.7321,239300000.0
2008-09-02 21:27:00,1.732,1.73235,1.73175,1.7322,172200000.0
2008-09-02 21:28:00,1.7322,1.73235,1.73215,1.7323,58500000.0
2008-09-02 21:29:00,1.73235,1.73235,1.732,1.732,137700000.0
2008-09-02 21:30:00,1.73215,1.7327,1.73205,1.7326,182600000.0
2008-09-02 21:31:00,1.7326,1.7329,1.7321,1.73225,79700000.0
2008-09-02 21:32:00,1.7323,1.73255,1.7313,1.73255,263700000.0
2008-09-02 21:33:00,1.7326,1.7326,1.73205,1.73205,150000000.0
2008-09-02 21:34:00,1.7321,1.7324,1.7319,1.7321,41200000.0
2008-09-02 21:35:00,1.7321,1.7322,1.732,1.7321,55400000.0
2008-09-02 21:36:00,1.7322,1.7323,1.732,1.7323,102900000.0
2008-09-02 21:37:00,1.73235,1.73235,1.7314,1.7316,114400000.0
2008-09-02 21:38:00,1.7316,1.73165,1.7312,1.7313,127100000.0
2008-09-02 21:39:00,1.73125,1.7314,1.73095,1.7312,97900000.0
2008-09-02 21:40:00,1.7312,1.7313,1.73115,1.73115,122700000.0
2008-09-02 21:41:00,1.7312,1.7313,1.73115,1.73115,132200000.0
2008-09-02 21:42:00,1.73115,1.7313,1.7308,1.731,146800000.0
2008-09-02 21:43:00,1.73095,1.73105,1.7304,1.73045,175700000.0
2008-09-02 21:44:00,1.73045,1.73075,1.7304,1.73055,45200000.0
2008-09-02 21:45:00,1.73055,1.7306,1.7303,1.7306,117700000.0
2008-09-02 21:46:00,1.7306,1.7306,1.73035,1.7306,26600000.0
2008-09-02 21:47:00,1.7306,1.7306,1.72985,1.7302,39900000.0
2008-09-02 21:48:00,1.7306,1.7306,1.7295,1.7298,137400000.0
2008-09-02 21:49:00,1.7298,1.73105,1.7298,1.7307,144500000.0
2008-09-02 21:50:00,1.7308,1.7308,1.73025,1.7306,192900000.0
2008-09-02 21:51:00,1.7307,1.7315,1.7303,1.7305,199100000.0
2008-09-02 21:52:00,1.7306,1.7311,1.7305,1.731,226200000.0
2008-09-02 21:53:00,1.731,1.731,1.7301,1.7302,99000000.0
2008-09-02 21:54:00,1.7301,1.7307,1.7292,1.7295,147400000.0
2008-09-02 21:55:00,1.7292,1.73035,1.72885,1.73005,124300000.0
2008-09-02 21:56:00,1.7301,1.7301,1.7294,1.7299,303300000.0
2008-09-02 21:57:00,1.7299,1.732,1.7298,1.7311,185200000.0
2008-09-02 21:58:00,1.7311,1.7311,1.73065,1.73085,132000000.0
2008-09-02 21:59:00,1.7309,1.7309,1.73035,1.7307,82700000.0
2008-09-02 22:00:00,1.7307,1.731,1.73,1.7303,167300000.0
2008-09-02 22:01:00,1.73035,1.73035,1.7298,1.7302,78000000.0
2008-09-02 22:02:00,1.7303,1.7309,1.7303,1.7309,15300000.0
2008-09-02 22:03:00,1.7309,1.7309,1.7305,1.7305,35000000.0
2008-09-02 22:04:00,1.73045,1.73065,1.7301,1.73065,108200000.0
2008-09-02 22:05:00,1.7306,1.7306,1.7302,1.73045,59700000.0
2008-09-02 22:06:00,1.7305,1.7305,1.7304,1.7304,4600000.0
2008-09-02 22:07:00,1.73045,1.73065,1.73035,1.73065,21200000.0
2008-09-02 22:08:00,1.7307,1.7308,1.7307,1.7308,4900000.0
2008-09-02 22:09:00,1.7308,1.73085,1.7306,1.7306,11300000.0
2008-09-02 22:10:00,1.73075,1.7309,1.7307,1.73075,35700000.0
2008-09-02 22:11:00,1.7307,1.7307,1.73065,1.73065,8000000.0
2008-09-02 22:12:00,1.7308,1.73115,1.7308,1.7311,29000000.0
2008-09-02 22:13:00,1.731,1.7311,1.7307,1.7309,36300000.0
2008-09-02 22:14:00,1.73085,1.73085,1.7308,1.73085,43000000.0
2008-09-02 22:15:00,1.7309,1.7314,1.7309,1.7314,120500000.0
2008-09-02 22:16:00,1.7314,1.7314,1.7312,1.7313,27000000.0
2008-09-02 22:17:00,1.7313,1.7316,1.7313,1.7315,35900000.0
2008-09-02 22:18:00,1.7315,1.7315,1.7313,1.7313,39700000.0
2008-09-02 22:19:00,1.7313,1.7314,1.7313,1.7313,19600000.0
2008-09-02 22:20:00,1.7313,1.7315,1.7313,1.7313,33100000.0
2008-09-02 22:21:00,1.7313,1.7316,1.7313,1.7316,41100000.0
2008-09-02 22:22:00,1.7316,1.7316,1.7314,1.7316,57600000.0
2008-09-02 22:23:00,1.7315,1.7318,1.7315,1.7318,60100000.0
2008-09-02 22:24:00,1.7318,1.732,1.7317,1.7318,20500000.0
2008-09-02 22:25:00,1.7318,1.7318,1.7317,1.7318,27600000.0
2008-09-02 22:26:00,1.7318,1.7318,1.7316,1.7316,18300000.0
2008-09-02 22:27:00,1.7317,1.7317,1.7317,1.7317,4000000.0
2008-09-02 22:28:00,1.73185,1.732,1.7315,1.7318,47500000.0
2008-09-02 22:29:00,1.7318,1.73195,1.7318,1.7319,24400000.0
2008-09-02 22:30:00,1.732,1.7323,1.7319,1.732,12400000.0
2008-09-02 22:31:00,1.732,1.7324,1.732,1.7324,16300000.0
2008-09-02 22:32:00,1.7323,1.73325,1.7322,1.7328,97200000.0
2008-09-02 22:33:00,1.7328,1.7332,1.7326,1.7326,72100000.0
2008-09-02 22:34:00,1.7326,1.7333,1.7325,1.7332,75700000.0
2008-09-02 22:35:00,1.7332,1.7332,1.7331,1.7331,48000000.0
2008-09-02 22:36:00,1.7331,1.7331,1.7328,1.7331,28800000.0
2008-09-02 22:37:00,1.7331,1.7331,1.7325,1.7327,44800000.0
2008-09-02 22:38:00,1.73275,1.7333,1.73275,1.7329,13000000.0
2008-09-02 22:39:00,1.7328,1.7333,1.7328,1.7332,33100000.0
2008-09-02 22:40:00,1.73345,1.7337,1.7332,1.7335,56200000.0
2008-09-02 22:41:00,1.7335,1.7335,1.7329,1.73345,32200000.0
2008-09-02 22:42:00,1.73345,1.7336,1.7331,1.7331,11000000.0
2008-09-02 22:43:00,1.7332,1.7334,1.7331,1.7333,25400000.0
2008-09-02 22:44:00,1.7333,1.7336,1.7331,1.7336,38700000.0
2008-09-02 22:45:00,1.7336,1.7336,1.7334,1.7335,34000000.0
2008-09-02 22:46:00,1.7335,1.7339,1.7335,1.7339,21000000.0
2008-09-02 22:47:00,1.7339,1.7339,1.7337,1.7337,17000000.0
2008-09-02 22:48:00,1.7338,1.7339,1.7327,1.7331,37600000.0
2008-09-02 22:49:00,1.7329,1.7334,1.7329,1.7333,16000000.0
2008-09-02 22:50:00,1.7333,1.7335,1.73295,1.7331,25000000.0
2008-09-02 22:51:00,1.7331,1.7331,1.7329,1.733,17000000.0
2008-09-02 22:52:00,1.733,1.7333,1.7328,1.7329,41000000.0
2008-09-02 22:53:00,1.7328,1.7331,1.7328,1.733,16000000.0
2008-09-02 22:54:00,1.733,1.7331,1.733,1.7331,10000000.0
2008-09-02 22:55:00,1.7331,1.7333,1.733,1.7333,5000000.0
2008-09-02 22:56:00,1.7332,1.7333,1.733,1.733,4000000.0
2008-09-02 22:57:00,1.7328,1.733,1.7328,1.733,4000000.0
2008-09-02 22:58:00,1.7329,1.733,1.7322,1.7322,36600000.0
2008-09-02 22:59:00,1.7323,1.7329,1.7323,1.7325,36000000.0
2008-09-02 23:00:00,1.73205,1.73255,1.73205,1.7321,15200000.0
2008-09-02 23:01:00,1.7321,1.7325,1.7321,1.7325,37200000.0
2008-09-02 23:02:00,1.7326,1.7333,1.7326,1.73325,17200000.0
2008-09-02 23:03:00,1.7334,1.7337,1.733,1.7337,43500000.0
2008-09-02 23:04:00,1.7337,1.7337,1.73315,1.7334,9400000.0
2008-09-02 23:05:00,1.73335,1.734,1.7333,1.734,20200000.0
2008-09-02 23:06:00,1.7338,1.7338,1.7336,1.73375,15700000.0
2008-09-02 23:07:00,1.7338,1.73435,1.73365,1.73395,60100000.0
2008-09-02 23:08:00,1.73385,1.73395,1.73385,1.73395,3000000.0
2008-09-02 23:09:00,1.73415,1.7342,1.73365,1.73405,20800000.0
2008-09-02 23:10:00,1.7341,1.7342,1.7341,1.7341,3000000.0
2008-09-02 23:11:00,1.7343,1.7344,1.7342,1.7342,6000000.0
2008-09-02 23:12:00,1.7344,1.7346,1.7344,1.7344,5000000.0
2008-09-02 23:13:00,1.73365,1.73395,1.73315,1.7337,19500000.0
2008-09-02 23:14:00,1.7335,1.7337,1.733,1.7336,41500000.0
2008-09-02 23:15:00,1.7335,1.7339,1.7335,1.7337,35700000.0
2008-09-02 23:16:00,1.7337,1.734,1.73335,1.73335,61300000.0
2008-09-02 23:17:00,1.73335,1.7342,1.73335,1.73405,189200000.0
2008-09-02 23:18:00,1.734,1.73405,1.7339,1.7339,93700000.0
2008-09-02 23:19:00,1.734,1.73405,1.7339,1.7339,19600000.0
2008-09-02 23:20:00,1.73395,1.7341,1.73395,1.73405,72100000.0
2008-09-02 23:21:00,1.73405,1.7345,1.73405,1.7345,110000000.0
2008-09-02 23:22:00,1.7345,1.7345,1.7343,1.7344,32400000.0
2008-09-02 23:23:00,1.7344,1.7345,1.7344,1.7345,30800000.0
2008-09-02 23:24:00,1.7345,1.7345,1.7344,1.7344,28800000.0
2008-09-02 23:25:00,1.7344,1.7344,1.7344,1.7344,14000000.0
2008-09-02 23:26:00,1.7344,1.7344,1.7326,1.73325,107400000.0
2008-09-02 23:27:00,1.7333,1.7334,1.7331,1.7334,128000000.0
2008-09-02 23:28:00,1.73335,1.73355,1.73315,1.73355,115500000.0
2008-09-02 23:29:00,1.7336,1.73365,1.7335,1.7336,95200000.0
2008-09-02 23:30:00,1.7336,1.73425,1.7335,1.734,165800000.0
2008-09-02 23:31:00,1.734,1.7342,1.73385,1.73385,137100000.0
2008-09-02 23:32:00,1.7339,1.7339,1.7339,1.7339,447300000.0
2008-09-02 23:33:00,1.7339,1.7339,1.7338,1.7339,377400000.0
2008-09-02 23:34:00,1.7339,1.7339,1.7338,1.7339,321600000.0
2008-09-02 23:35:00,1.7339,1.7339,1.7338,1.7339,438600000.0
2008-09-02 23:36:00,1.7338,1.7339,1.7338,1.7338,121200000.0
2008-09-02 23:37:00,1.7338,1.7338,1.7337,1.7337,59200000.0
2008-09-02 23:38:00,1.7338,1.7338,1.7333,1.7337,95000000.0
2008-09-02 23:39:00,1.7333,1.7337,1.7333,1.7337,2800000.0
2008-09-02 23:40:00,1.7337,1.7337,1.73315,1.73315,6600000.0
2008-09-02 23:41:00,1.73355,1.73355,1.73315,1.7333,11000000.0
2008-09-02 23:42:00,1.7333,1.7333,1.7333,1.7333,9000000.0
2008-09-02 23:44:00,1.7333,1.7333,1.7333,1.7333,10000000.0
2008-09-02 23:45:00,1.7333,1.7333,1.7333,1.7333,12000000.0
2008-09-02 23:46:00,1.7333,1.73345,1.7327,1.7333,154700000.0
2008-09-02 23:47:00,1.73325,1.7336,1.73275,1.7336,149200000.0
2008-09-02 23:48:00,1.7336,1.73365,1.73335,1.73365,170600000.0
2008-09-02 23:49:00,1.73355,1.7337,1.73345,1.7337,42900000.0
2008-09-02 23:50:00,1.73375,1.7339,1.73365,1.7339,125200000.0
2008-09-02 23:51:00,1.7339,1.7339,1.7339,1.7339,28800000.0
2008-09-02 23:52:00,1.7339,1.7339,1.7339,1.7339,12800000.0
2008-09-02 23:53:00,1.7339,1.7339,1.7339,1.7339,3200000.0
2008-09-02 23:54:00,1.7339,1.7339,1.7339,1.7339,11200000.0
2008-09-02 23:55:00,1.7339,1.7339,1.7339,1.7339,4800000.0
2008-09-02 23:56:00,1.7339,1.7339,1.7339,1.7339,9600000.0
2008-09-02 23:57:00,1.7339,1.7339,1.7339,1.7339,6400000.0
2008-09-02 23:58:00,1.7339,1.7344,1.7339,1.7344,74700000.0
2008-09-02 23:59:00,1.73445,1.73465,1.73425,1.7343,65800000.0
2008-09-03 00:00:00,1.7343,1.7343,1.73405,1.73405,61400000.0
2008-09-03 00:01:00,1.7341,1.7345,1.7341,1.7341,80300000.0
2008-09-03 00:02:00,1.7341,1.7342,1.7341,1.7342,90400000.0
2008-09-03 00:03:00,1.7342,1.73465,1.73415,1.73425,129500000.0
2008-09-03 00:04:00,1.73395,1.7351,1.73395,1.7351,194700000.0
2008-09-03 00:05:00,1.7351,1.7351,1.7351,1.7351,9600000.0
2008-09-03 00:06:00,1.7351,1.7351,1.7351,1.7351,9600000.0
2008-09-03 00:07:00,1.7351,1.7351,1.7351,1.7351,8000000.0
2008-09-03 00:08:00,1.7351,1.7351,1.7351,1.7351,20800000.0
2008-09-03 00:09:00,1.7351,1.7351,1.7351,1.7351,9600000.0
2008-09-03 00:10:00,1.7351,1.7351,1.73445,1.7348,51000000.0
2008-09-03 00:11:00,1.7348,1.7351,1.7344,1.735,173500000.0
2008-09-03 00:12:00,1.735,1.735,1.7346,1.7346,174700000.0
2008-09-03 00:13:00,1.7346,1.73465,1.7344,1.73445,112200000.0
2008-09-03 00:14:00,1.7344,1.7345,1.73435,1.73435,59200000.0
2008-09-03 00:15:00,1.73415,1.73415,1.73385,1.734,83100000.0
2008-09-03 00:16:00,1.734,1.734,1.7338,1.73385,25500000.0
2008-09-03 00:18:00,1.7339,1.7339,1.7339,1.7339,5400000.0
2008-09-03 00:19:00,1.7338,1.7338,1.7336,1.7338,70800000.0
2008-09-03 00:20:00,1.7338,1.7338,1.7336,1.7338,29300000.0
2008-09-03 00:21:00,1.7338,1.7344,1.7338,1.73415,91300000.0
2008-09-03 00:22:00,1.7343,1.7347,1.7343,1.7345,100600000.0
2008-09-03 00:23:00,1.73445,1.73445,1.73445,1.73445,5400000.0
2008-09-03 00:24:00,1.7345,1.73475,1.73435,1.73475,137800000.0
2008-09-03 00:25:00,1.7348,1.73485,1.73465,1.73465,91800000.0
2008-09-03 00:26:00,1.7347,1.7349,1.7347,1.73475,130900000.0
2008-09-03 00:27:00,1.7348,1.7348,1.7347,1.7347,11700000.0
2008-09-03 00:28:00,1.7347,1.73485,1.7347,1.73475,32200000.0
2008-09-03 00:29:00,1.7348,1.7348,1.7348,1.7348,5400000.0
2008-09-03 00:30:00,1.7349,1.73555,1.7347,1.73555,94100000.0
2008-09-03 00:31:00,1.73555,1.73555,1.7351,1.7351,67400000.0
2008-09-03 00:32:00,1.73525,1.73525,1.73525,1.73525,5400000.0
2008-09-03 00:33:00,1.73535,1.73555,1.73525,1.73535,143400000.0
2008-09-03 00:34:00,1.73535,1.73575,1.7353,1.7354,299300000.0
2008-09-03 00:35:00,1.7355,1.73555,1.7354,1.7355,322600000.0
2008-09-03 00:36:00,1.7355,1.7355,1.73545,1.7355,319100000.0
2008-09-03 00:37:00,1.73545,1.73615,1.7352,1.7357,321700000.0
2008-09-03 00:38:00,1.7357,1.7373,1.7357,1.73665,290500000.0
2008-09-03 00:39:00,1.73665,1.7372,1.7365,1.7366,295800000.0
2008-09-03 00:40:00,1.7367,1.7369,1.736,1.7362,156200000.0
2008-09-03 00:41:00,1.7362,1.7366,1.7359,1.7366,313800000.0
2008-09-03 00:42:00,1.73655,1.7367,1.736,1.7364,173000000.0
2008-09-03 00:43:00,1.7363,1.73665,1.7362,1.7366,321600000.0
2008-09-03 00:44:00,1.7365,1.7366,1.73615,1.73615,118200000.0
2008-09-03 00:45:00,1.7362,1.73635,1.7359,1.73605,198000000.0
2008-09-03 00:46:00,1.73605,1.7363,1.7358,1.7358,206600000.0
2008-09-03 00:47:00,1.736,1.7363,1.736,1.7363,63400000.0
2008-09-03 00:48:00,1.7363,1.73635,1.7362,1.7362,84200000.0
2008-09-03 00:49:00,1.7362,1.73625,1.73475,1.7351,135200000.0
2008-09-03 00:50:00,1.7349,1.73585,1.7345,1.7357,262100000.0
2008-09-03 00:51:00,1.7356,1.7356,1.73425,1.7346,62700000.0
2008-09-03 00:52:00,1.7346,1.7351,1.7346,1.735,22000000.0
2008-09-03 00:53:00,1.7351,1.7356,1.7351,1.7356,56500000.0
2008-09-03 00:54:00,1.73555,1.73565,1.7354,1.73555,64800000.0
2008-09-03 00:55:00,1.7355,1.7355,1.7353,1.7353,24300000.0
2008-09-03 00:56:00,1.7354,1.73545,1.7354,1.73545,6400000.0
2008-09-03 00:57:00,1.7353,1.73535,1.7349,1.735,42400000.0
2008-09-03 00:58:00,1.735,1.73505,1.7348,1.735,39400000.0
2008-09-03 00:59:00,1.73505,1.73555,1.7346,1.73525,138200000.0
2008-09-03 01:00:00,1.7353,1.7355,1.73495,1.7354,215999999.0
2008-09-03 01:01:00,1.73555,1.7356,1.7354,1.7354,23200000.0
2008-09-03 01:02:00,1.73545,1.7355,1.73525,1.7355,134800000.0
2008-09-03 01:03:00,1.7355,1.73565,1.7355,1.73565,19200000.0
2008-09-03 01:04:00,1.73565,1.73565,1.7354,1.73555,72900000.0
2008-09-03 01:05:00,1.73555,1.736,1.7353,1.7356,97500000.0
2008-09-03 01:06:00,1.73565,1.7357,1.73565,1.7357,6400000.0
2008-09-03 01:07:00,1.7356,1.7356,1.7354,1.7354,58100000.0
2008-09-03 01:08:00,1.7354,1.7356,1.7353,1.7356,51300000.0
2008-09-03 01:09:00,1.73555,1.7356,1.7353,1.7353,43500000.0
2008-09-03 01:10:00,1.7354,1.7355,1.7354,1.7355,2000000.0
2008-09-03 01:11:00,1.7356,1.7359,1.7355,1.7356,87300000.0
2008-09-03 01:12:00,1.7356,1.73615,1.7356,1.7359,106000000.0
2008-09-03 01:13:00,1.7359,1.73595,1.7357,1.7359,109100000.0
2008-09-03 01:14:00,1.7359,1.7367,1.7359,1.7367,164100000.0
2008-09-03 01:15:00,1.73665,1.737,1.7364,1.7369,207300000.0
2008-09-03 01:16:00,1.7369,1.7369,1.7363,1.7365,77700000.0
2008-09-03 01:17:00,1.73655,1.7368,1.73625,1.7365,78100000.0
2008-09-03 01:18:00,1.7366,1.7368,1.7366,1.7366,10000000.0
2008-09-03 01:19:00,1.7366,1.7366,1.7362,1.7363,44400000.0
2008-09-03 01:20:00,1.7365,1.7369,1.7364,1.7366,112900000.0
2008-09-03 01:21:00,1.7367,1.7367,1.7363,1.73635,109100000.0
2008-09-03 01:22:00,1.7363,1.73685,1.73605,1.7367,259200000.0
2008-09-03 01:23:00,1.7367,1.7377,1.7367,1.7372,151900000.0
2008-09-03 01:24:00,1.7374,1.7378,1.7372,1.7378,70400000.0
2008-09-03 01:25:00,1.7378,1.7378,1.7372,1.73735,96300000.0
2008-09-03 01:26:00,1.7374,1.73765,1.73695,1.737,162200000.0
2008-09-03 01:27:00,1.73705,1.73735,1.737,1.73735,80800000.0
2008-09-03 01:28:00,1.73735,1.7379,1.73655,1.7372,170300000.0
2008-09-03 01:29:00,1.7372,1.73765,1.7372,1.7374,172100000.0
2008-09-03 01:30:00,1.7374,1.73785,1.7374,1.7375,66000000.0
2008-09-03 01:31:00,1.7375,1.7379,1.7371,1.73755,155900000.0
2008-09-03 01:32:00,1.73755,1.7379,1.7371,1.73755,166100000.0
2008-09-03 01:33:00,1.73765,1.73805,1.73725,1.73805,202700000.0
2008-09-03 01:34:00,1.73805,1.7381,1.73755,1.73755,102800000.0
2008-09-03 01:35:00,1.73765,1.738,1.73755,1.738,57300000.0
2008-09-03 01:36:00,1.738,1.7381,1.73715,1.7375,229200000.0
2008-09-03 01:37:00,1.7374,1.7377,1.7373,1.7377,221000000.0
2008-09-03 01:38:00,1.7377,1.7378,1.73745,1.7377,104900000.0
2008-09-03 01:39:00,1.7377,1.738,1.73745,1.738,142300000.0
2008-09-03 01:40:00,1.738,1.7384,1.7378,1.7384,52800000.0
2008-09-03 01:41:00,1.73845,1.7385,1.73805,1.7385,80800000.0
2008-09-03 01:42:00,1.7385,1.7389,1.7384,1.7388,76800000.0
2008-09-03 01:43:00,1.7388,1.7403,1.73875,1.7395,614300000.0
2008-09-03 01:44:00,1.73945,1.74,1.7394,1.7398,224200000.0
2008-09-03 01:45:00,1.7398,1.7405,1.7398,1.74,281200000.0
2008-09-03 01:46:00,1.74,1.7404,1.7398,1.7398,62700000.0
2008-09-03 01:47:00,1.73985,1.74,1.73955,1.7399,188500000.0
2008-09-03 01:48:00,1.7399,1.7402,1.7399,1.74,127300000.0
2008-09-03 01:49:00,1.74,1.74,1.7395,1.7395,27100000.0
2008-09-03 01:50:00,1.7395,1.7395,1.73895,1.73935,18000000.0
2008-09-03 01:51:00,1.73895,1.7391,1.7387,1.7387,11300000.0
2008-09-03 01:52:00,1.7387,1.7393,1.73835,1.7393,81600000.0
2008-09-03 01:53:00,1.7393,1.73945,1.7391,1.7393,70100000.0
2008-09-03 01:54:00,1.7393,1.7397,1.7393,1.7395,51400000.0
2008-09-03 01:55:00,1.7395,1.7421,1.7392,1.7409,448100000.0
2008-09-03 01:56:00,1.741,1.7437,1.74095,1.7431,331100000.0
2008-09-03 01:57:00,1.7431,1.7437,1.7427,1.74295,160700000.0
2008-09-03 01:58:00,1.74295,1.743,1.7421,1.7424,255599998.0
2008-09-03 01:59:00,1.7424,1.7435,1.7419,1.7423,364300000.0
2008-09-03 02:00:00,1.7423,1.74255,1.7411,1.74205,307000000.0
2008-09-03 02:01:00,1.74205,1.7422,1.7412,1.7414,335600000.0
2008-09-03 02:02:00,1.7414,1.7416,1.74095,1.7413,375100000.0
2008-09-03 02:03:00,1.74125,1.7415,1.7409,1.74125,224500000.0
2008-09-03 02:04:00,1.74125,1.7416,1.7402,1.74075,530700000.0
2008-09-03 02:05:00,1.74075,1.7411,1.74015,1.7404,435100000.0
2008-09-03 02:06:00,1.74045,1.7413,1.7403,1.7407,536600000.0
2008-09-03 02:07:00,1.7406,1.74075,1.7403,1.74045,375700000.0
2008-09-03 02:08:00,1.74035,1.7409,1.74015,1.74055,288800000.0
2008-09-03 02:09:00,1.7406,1.74195,1.74045,1.74135,349700000.0
2008-09-03 02:10:00,1.74135,1.74165,1.74085,1.74145,124300000.0
2008-09-03 02:11:00,1.74135,1.7423,1.74115,1.7423,124000000.0
2008-09-03 02:12:00,1.7424,1.7424,1.7411,1.7411,329700000.0
2008-09-03 02:13:00,1.74115,1.74165,1.74115,1.7414,50000000.0
2008-09-03 02:14:00,1.7414,1.7415,1.7403,1.74095,166100000.0
2008-09-03 02:15:00,1.7409,1.7409,1.7402,1.7402,192200000.0
2008-09-03 02:16:00,1.7401,1.7403,1.73985,1.73985,142600000.0
2008-09-03 02:17:00,1.73985,1.74005,1.7398,1.7398,108000000.0
2008-09-03 02:18:00,1.73985,1.7404,1.73805,1.7394,313000000.0
2008-09-03 02:19:00,1.7394,1.7394,1.7387,1.7393,327400000.0
2008-09-03 02:20:00,1.7392,1.7396,1.73795,1.7385,311000000.0
2008-09-03 02:21:00,1.7385,1.7391,1.7383,1.73885,185100000.0
2008-09-03 02:22:00,1.73875,1.73875,1.7384,1.7384,54000000.0
2008-09-03 02:23:00,1.7384,1.73865,1.7382,1.7382,188700000.0
2008-09-03 02:24:00,1.7382,1.7386,1.73785,1.73835,322900000.0
2008-09-03 02:25:00,1.7382,1.7383,1.73765,1.7379,200600000.0
2008-09-03 02:26:00,1.7378,1.7383,1.7375,1.7377,559000000.0
2008-09-03 02:27:00,1.73775,1.7385,1.73765,1.73845,381300000.0
2008-09-03 02:28:00,1.73845,1.7387,1.7383,1.7384,312900000.0
2008-09-03 02:29:00,1.7384,1.73875,1.73805,1.7386,367900000.0
2008-09-03 02:30:00,1.7387,1.7393,1.73845,1.7386,266200000.0
2008-09-03 02:31:00,1.7386,1.7388,1.7383,1.7387,322300000.0
2008-09-03 02:32:00,1.7387,1.73885,1.7385,1.7385,280800000.0
2008-09-03 02:33:00,1.7385,1.7387,1.73835,1.7386,172400000.0
2008-09-03 02:34:00,1.7386,1.7388,1.73845,1.73855,193900000.0
2008-09-03 02:35:00,1.7386,1.73875,1.73835,1.73865,235200000.0
2008-09-03 02:36:00,1.73865,1.73905,1.7386,1.7388,187400000.0
2008-09-03 02:37:00,1.7387,1.73875,1.73865,1.73875,67200000.0
2008-09-03 02:38:00,1.73875,1.73925,1.7385,1.73925,300700000.0
2008-09-03 02:39:00,1.73925,1.73935,1.73905,1.7391,163500000.0
2008-09-03 02:40:00,1.7391,1.7398,1.73905,1.7393,207000000.0
2008-09-03 02:41:00,1.7393,1.74,1.7393,1.7398,63200000.0
2008-09-03 02:42:00,1.74,1.74005,1.7395,1.7399,163700000.0
2008-09-03 02:43:00,1.73985,1.7401,1.7398,1.7399,236500000.0
2008-09-03 02:44:00,1.73985,1.7404,1.7395,1.7402,165200000.0
2008-09-03 02:45:00,1.7402,1.7406,1.74005,1.74005,228100000.0
2008-09-03 02:46:00,1.74,1.7406,1.74,1.74035,77000000.0
2008-09-03 02:47:00,1.7403,1.7408,1.7401,1.7401,104600000.0
2008-09-03 02:48:00,1.7401,1.7405,1.74,1.7405,82400000.0
2008-09-03 02:49:00,1.7405,1.7407,1.7403,1.7407,274900000.0
2008-09-03 02:50:00,1.74075,1.74095,1.7405,1.7409,405600000.0
2008-09-03 02:51:00,1.7408,1.74135,1.74075,1.7411,427300000.0
2008-09-03 02:52:00,1.7411,1.74125,1.74085,1.741,307500000.0
2008-09-03 02:53:00,1.741,1.741,1.7405,1.74075,453800000.0
2008-09-03 02:54:00,1.7408,1.74155,1.7408,1.74125,167000000.0
2008-09-03 02:55:00,1.74125,1.74155,1.7407,1.741,426100000.0
2008-09-03 02:56:00,1.741,1.7417,1.741,1.7413,313600000.0
2008-09-03 02:57:00,1.7413,1.7413,1.7408,1.74095,276700000.0
2008-09-03 02:58:00,1.74095,1.74155,1.74085,1.7412,269000000.0
2008-09-03 02:59:00,1.7413,1.7417,1.7412,1.74155,281100000.0
2008-09-03 03:00:00,1.74175,1.74265,1.74175,1.742,298600000.0
2008-09-03 03:01:00,1.7421,1.7421,1.74175,1.74185,282300000.0
2008-09-03 03:02:00,1.742,1.742,1.74155,1.74175,222700000.0
2008-09-03 03:03:00,1.74175,1.74185,1.7417,1.7417,53300000.0
2008-09-03 03:04:00,1.7417,1.742,1.74165,1.74185,148100000.0
2008-09-03 03:05:00,1.74185,1.7419,1.74165,1.7417,155800000.0
2008-09-03 03:06:00,1.74165,1.74195,1.74155,1.7419,307600000.0
2008-09-03 03:07:00,1.7418,1.7426,1.74175,1.7425,339900000.0
2008-09-03 03:08:00,1.7425,1.74275,1.7421,1.74255,210800000.0
2008-09-03 03:09:00,1.74255,1.7426,1.74215,1.74225,255100000.0
2008-09-03 03:10:00,1.7425,1.74325,1.74235,1.74325,186500000.0
2008-09-03 03:11:00,1.74335,1.74375,1.7428,1.7434,402200000.0
2008-09-03 03:12:00,1.7434,1.74345,1.7425,1.7432,460600000.0
2008-09-03 03:13:00,1.7432,1.7432,1.74285,1.7429,270500000.0
2008-09-03 03:14:00,1.7429,1.7433,1.7428,1.7431,275600000.0
2008-09-03 03:15:00,1.7432,1.7433,1.7427,1.74295,240100000.0
2008-09-03 03:16:00,1.743,1.7433,1.7426,1.7431,163700000.0
2008-09-03 03:17:00,1.7431,1.7431,1.7426,1.7428,191400000.0
2008-09-03 03:18:00,1.7428,1.743,1.7426,1.743,83800000.0
2008-09-03 03:19:00,1.743,1.74305,1.7428,1.7428,131700000.0
2008-09-03 03:20:00,1.7428,1.74285,1.7426,1.7428,48900000.0
2008-09-03 03:21:00,1.7428,1.74285,1.7423,1.7425,219700000.0
2008-09-03 03:22:00,1.7426,1.7427,1.74195,1.74225,292800000.0
2008-09-03 03:23:00,1.7423,1.7424,1.7417,1.7421,358100000.0
2008-09-03 03:24:00,1.74225,1.74255,1.74195,1.742,337500000.0
2008-09-03 03:25:00,1.742,1.7425,1.74145,1.7418,320100000.0
2008-09-03 03:26:00,1.7418,1.742,1.74165,1.74195,337200000.0
2008-09-03 03:27:00,1.742,1.74225,1.7417,1.7418,305800000.0
2008-09-03 03:28:00,1.7418,1.74205,1.7414,1.7417,224800000.0
2008-09-03 03:29:00,1.7418,1.7432,1.7413,1.742,95100000.0
2008-09-03 03:30:00,1.7419,1.7444,1.7408,1.7432,419000000.0
2008-09-03 03:31:00,1.7433,1.7453,1.7426,1.7451,220700000.0
2008-09-03 03:32:00,1.745,1.74525,1.74395,1.7449,155100000.0
2008-09-03 03:33:00,1.74495,1.746,1.7448,1.746,124700000.0
2008-09-03 03:34:00,1.746,1.74645,1.74545,1.746,186200000.0
2008-09-03 03:35:00,1.7462,1.74635,1.7443,1.74455,149000000.0
2008-09-03 03:36:00,1.74455,1.7452,1.7443,1.745,89700000.0
2008-09-03 03:37:00,1.745,1.7452,1.7446,1.74485,50600000.0
2008-09-03 03:38:00,1.7449,1.7451,1.7448,1.7449,28400000.0
2008-09-03 03:39:00,1.7449,1.7449,1.7445,1.7446,39400000.0
2008-09-03 03:40:00,1.7446,1.74465,1.7433,1.7438,85800000.0
2008-09-03 03:41:00,1.7438,1.7448,1.7438,1.7444,98500000.0
2008-09-03 03:42:00,1.7444,1.74475,1.7443,1.74475,31500000.0
2008-09-03 03:43:00,1.74475,1.7453,1.7446,1.74505,94900000.0
2008-09-03 03:44:00,1.745,1.7451,1.7446,1.745,82400000.0
2008-09-03 03:45:00,1.745,1.7451,1.74405,1.7441,161600000.0
2008-09-03 03:46:00,1.74395,1.7445,1.7438,1.7441,281200000.0
2008-09-03 03:47:00,1.7441,1.7451,1.7439,1.7442,255200000.0
2008-09-03 03:48:00,1.7442,1.745,1.7442,1.7446,363800000.0
2008-09-03 03:49:00,1.7446,1.74475,1.7446,1.74465,81100000.0
2008-09-03 03:50:00,1.74495,1.745,1.7438,1.7438,69500000.0
2008-09-03 03:51:00,1.744,1.74445,1.744,1.744,113500000.0
2008-09-03 03:52:00,1.744,1.7441,1.7432,1.74405,254800000.0
2008-09-03 03:53:00,1.74405,1.74435,1.7435,1.744,230800000.0
2008-09-03 03:54:00,1.7439,1.744,1.7429,1.743,203700000.0
2008-09-03 03:55:00,1.743,1.7433,1.742,1.74275,443100000.0
2008-09-03 03:56:00,1.74275,1.7434,1.74275,1.7433,237600000.0
2008-09-03 03:57:00,1.7432,1.7434,1.7425,1.7434,290100000.0
2008-09-03 03:58:00,1.7434,1.7438,1.7432,1.7438,186100000.0
2008-09-03 03:59:00,1.744,1.7441,1.7429,1.7436,495200000.0
2008-09-03 04:00:00,1.7437,1.744,1.7434,1.7436,335900000.0
2008-09-03 04:01:00,1.7436,1.7442,1.7433,1.74345,305500000.0
2008-09-03 04:02:00,1.7435,1.74365,1.7434,1.7436,135500000.0
2008-09-03 04:03:00,1.74355,1.74365,1.7431,1.7435,282900000.0
2008-09-03 04:04:00,1.7435,1.7435,1.7431,1.7431,38800000.0
2008-09-03 04:05:00,1.7431,1.74385,1.743,1.7438,93900000.0
2008-09-03 04:06:00,1.7438,1.744,1.7434,1.7434,171100000.0
2008-09-03 04:07:00,1.7434,1.7434,1.7428,1.7428,108500000.0
2008-09-03 04:08:00,1.7428,1.7428,1.7424,1.7426,241800000.0
2008-09-03 04:09:00,1.7426,1.7428,1.7418,1.7421,289900000.0
2008-09-03 04:10:00,1.7421,1.7429,1.742,1.7429,212400000.0
2008-09-03 04:11:00,1.7429,1.7436,1.7429,1.743,321600000.0
2008-09-03 04:12:00,1.743,1.7435,1.7427,1.74275,354400000.0
2008-09-03 04:13:00,1.7427,1.74275,1.7426,1.7426,108000000.0
2008-09-03 04:14:00,1.7426,1.7437,1.74245,1.7432,319900000.0
2008-09-03 04:15:00,1.7432,1.7436,1.743,1.7436,191100000.0
2008-09-03 04:16:00,1.7436,1.7437,1.743,1.743,341800000.0
2008-09-03 04:17:00,1.743,1.744,1.743,1.744,239200000.0
2008-09-03 04:18:00,1.744,1.74415,1.7433,1.7438,313800000.0
2008-09-03 04:19:00,1.7438,1.7438,1.7433,1.7438,48600000.0
2008-09-03 04:20:00,1.7438,1.7438,1.7431,1.7435,53800000.0
2008-09-03 04:21:00,1.7435,1.74355,1.7433,1.7434,51800000.0
2008-09-03 04:22:00,1.7434,1.74385,1.7431,1.7435,281400000.0
2008-09-03 04:23:00,1.7435,1.7437,1.7434,1.7437,136900000.0
2008-09-03 04:24:00,1.7437,1.7438,1.7434,1.74365,223600000.0
2008-09-03 04:25:00,1.74365,1.7441,1.74365,1.7437,137700000.0
2008-09-03 04:26:00,1.7437,1.7444,1.7437,1.7439,290700000.0
2008-09-03 04:27:00,1.7439,1.7443,1.7438,1.744,262000000.0
2008-09-03 04:28:00,1.744,1.7442,1.7438,1.7439,206900000.0
2008-09-03 04:29:00,1.7438,1.744,1.7438,1.74385,59300000.0
2008-09-03 04:30:00,1.7439,1.74395,1.7437,1.74385,254800000.0
2008-09-03 04:31:00,1.7439,1.7443,1.7437,1.74385,309700000.0
2008-09-03 04:32:00,1.74385,1.7439,1.7435,1.7438,259400000.0
2008-09-03 04:33:00,1.74375,1.74375,1.7437,1.7437,16200000.0
2008-09-03 04:34:00,1.74375,1.74405,1.74375,1.744,163200000.0
2008-09-03 04:35:00,1.744,1.74405,1.7438,1.74395,112100000.0
2008-09-03 04:36:00,1.7439,1.7439,1.74365,1.7437,315600000.0
2008-09-03 04:37:00,1.74375,1.74385,1.74365,1.74375,168600000.0
2008-09-03 04:38:00,1.7438,1.7441,1.7438,1.744,103800000.0
2008-09-03 04:39:00,1.74405,1.74435,1.74405,1.7441,163100000.0
2008-09-03 04:40:00,1.7441,1.7443,1.7439,1.74395,274500000.0
2008-09-03 04:41:00,1.744,1.74445,1.7439,1.74435,284700000.0
2008-09-03 04:42:00,1.74425,1.74445,1.7441,1.74425,154900000.0
2008-09-03 04:43:00,1.74425,1.7444,1.74425,1.74425,171200000.0
2008-09-03 04:44:00,1.74425,1.7448,1.74425,1.74425,267500000.0
2008-09-03 04:45:00,1.74425,1.74515,1.7442,1.74515,372000000.0
2008-09-03 04:46:00,1.7451,1.74525,1.74465,1.7448,252400000.0
2008-09-03 04:47:00,1.7449,1.7454,1.7449,1.7452,227100000.0
2008-09-03 04:48:00,1.7452,1.7453,1.7445,1.7447,575600000.0
2008-09-03 04:49:00,1.7447,1.745,1.7441,1.74495,455400000.0
2008-09-03 04:50:00,1.74495,1.74495,1.7442,1.7442,530500000.0
2008-09-03 04:51:00,1.7443,1.7443,1.7435,1.7437,424800000.0
2008-09-03 04:52:00,1.7437,1.744,1.7434,1.7436,245300000.0
2008-09-03 04:53:00,1.74365,1.74375,1.7431,1.74375,197200000.0
2008-09-03 04:54:00,1.74375,1.74435,1.7436,1.7441,167600000.0
2008-09-03 04:55:00,1.74405,1.74405,1.74335,1.7435,99800000.0
2008-09-03 04:56:00,1.7435,1.74375,1.7433,1.74375,110200000.0
2008-09-03 04:57:00,1.74375,1.74375,1.74335,1.7437,308000000.0
2008-09-03 04:58:00,1.7439,1.7442,1.7429,1.74365,364400000.0
2008-09-03 04:59:00,1.74365,1.744,1.74365,1.7439,144100000.0
2008-09-03 05:00:00,1.7439,1.7439,1.7435,1.7437,223600000.0
2008-09-03 05:01:00,1.7437,1.7437,1.74325,1.74345,143200000.0
2008-09-03 05:02:00,1.74345,1.74345,1.7432,1.7433,166900000.0
2008-09-03 05:03:00,1.74335,1.7437,1.7431,1.74365,297100000.0
2008-09-03 05:04:00,1.7436,1.7438,1.7435,1.7435,350000000.0
2008-09-03 05:05:00,1.7437,1.74445,1.7434,1.7443,341800000.0
2008-09-03 05:06:00,1.7443,1.7443,1.7443,1.7443,36600000.0
2008-09-03 05:07:00,1.7443,1.7445,1.7441,1.7443,137700000.0
2008-09-03 05:08:00,1.7442,1.7445,1.74395,1.74425,229500000.0
2008-09-03 05:09:00,1.7443,1.7443,1.74415,1.74415,75000000.0
2008-09-03 05:10:00,1.74415,1.7444,1.7441,1.7443,83700000.0
2008-09-03 05:11:00,1.7444,1.7444,1.7441,1.7441,186800000.0
2008-09-03 05:12:00,1.7441,1.7441,1.744,1.744,7700000.0
2008-09-03 05:13:00,1.7442,1.74425,1.7441,1.74425,47700000.0
2008-09-03 05:14:00,1.7442,1.7444,1.7442,1.7444,14700000.0
2008-09-03 05:15:00,1.7444,1.7444,1.7443,1.7444,62700000.0
2008-09-03 05:16:00,1.7445,1.74455,1.7445,1.7445,19600000.0
2008-09-03 05:17:00,1.7445,1.7447,1.7445,1.7445,64300000.0
2008-09-03 05:18:00,1.7445,1.7446,1.74375,1.7442,136700000.0
2008-09-03 05:19:00,1.7442,1.7443,1.7437,1.7442,97300000.0
2008-09-03 05:20:00,1.7442,1.7442,1.7427,1.7429,79800000.0
2008-09-03 05:21:00,1.7429,1.7433,1.7429,1.7431,51900000.0
2008-09-03 05:22:00,1.7431,1.7431,1.74285,1.743,84100000.0
2008-09-03 05:23:00,1.7432,1.7433,1.7431,1.7431,11000000.0
2008-09-03 05:24:00,1.7431,1.7431,1.7421,1.7426,71900000.0
2008-09-03 05:25:00,1.7426,1.743,1.7426,1.743,17500000.0
2008-09-03 05:26:00,1.7429,1.7431,1.7429,1.7429,42200000.0
2008-09-03 05:27:00,1.7429,1.7429,1.7428,1.7429,39400000.0
2008-09-03 05:28:00,1.7429,1.743,1.7426,1.743,122300000.0
2008-09-03 05:29:00,1.743,1.7431,1.7427,1.7427,135100000.0
2008-09-03 05:30:00,1.7427,1.7432,1.7427,1.7427,37000000.0
2008-09-03 05:31:00,1.7428,1.7429,1.7426,1.7428,86000000.0
2008-09-03 05:32:00,1.7428,1.7436,1.7428,1.7433,133400000.0
2008-09-03 05:33:00,1.7433,1.7435,1.74325,1.74325,155000000.0
2008-09-03 05:34:00,1.74325,1.7433,1.7425,1.7428,163400000.0
2008-09-03 05:35:00,1.7428,1.7433,1.7427,1.7433,98300000.0
2008-09-03 05:36:00,1.7432,1.7441,1.7432,1.7437,246000000.0
2008-09-03 05:37:00,1.7437,1.744,1.7434,1.74395,102400000.0
2008-09-03 05:38:00,1.744,1.7442,1.74345,1.74385,102100000.0
2008-09-03 05:39:00,1.74385,1.7441,1.7437,1.7441,46100000.0
2008-09-03 05:40:00,1.74395,1.7442,1.7438,1.7441,76400000.0
2008-09-03 05:41:00,1.7441,1.74425,1.7439,1.7441,59400000.0
2008-09-03 05:42:00,1.744,1.7441,1.744,1.7441,15800000.0
2008-09-03 05:43:00,1.7441,1.7442,1.7437,1.7439,32600000.0
2008-09-03 05:44:00,1.7437,1.7442,1.7437,1.744,81100000.0
2008-09-03 05:45:00,1.74425,1.7447,1.74395,1.7446,174800000.0
2008-09-03 05:46:00,1.7444,1.7447,1.7436,1.7439,89600000.0
2008-09-03 05:47:00,1.7437,1.7438,1.7435,1.7436,25300000.0
2008-09-03 05:48:00,1.7435,1.7435,1.7429,1.7434,115600000.0
2008-09-03 05:49:00,1.7434,1.7434,1.743,1.743,59700000.0
2008-09-03 05:50:00,1.743,1.743,1.7424,1.7424,125900000.0
2008-09-03 05:51:00,1.7424,1.7426,1.7424,1.7426,9800000.0
2008-09-03 05:52:00,1.7426,1.7428,1.7426,1.7427,44000000.0
2008-09-03 05:53:00,1.7427,1.7428,1.7427,1.7427,28100000.0
2008-09-03 05:54:00,1.74265,1.74265,1.74185,1.7423,161600000.0
2008-09-03 05:55:00,1.7423,1.7424,1.7422,1.7422,66000000.0
2008-09-03 05:56:00,1.7422,1.7425,1.7422,1.7425,232400000.0
2008-09-03 05:57:00,1.7424,1.74285,1.74235,1.74285,38000000.0
2008-09-03 05:58:00,1.74275,1.74345,1.74245,1.7429,288000000.0
2008-09-03 05:59:00,1.7429,1.7436,1.7428,1.743,305100000.0
2008-09-03 06:00:00,1.7431,1.7439,1.7429,1.7434,356800000.0
2008-09-03 06:01:00,1.74335,1.74395,1.74335,1.74375,232100000.0
2008-09-03 06:02:00,1.74375,1.7443,1.74355,1.74385,321800000.0
2008-09-03 06:03:00,1.74385,1.7442,1.74375,1.7441,272800000.0
2008-09-03 06:04:00,1.7441,1.7452,1.744,1.7452,274100000.0
2008-09-03 06:05:00,1.7452,1.74645,1.7452,1.7464,420200000.0
2008-09-03 06:06:00,1.7466,1.7468,1.7454,1.7456,221800000.0
2008-09-03 06:07:00,1.7456,1.7465,1.7455,1.7463,260200000.0
2008-09-03 06:08:00,1.74625,1.7475,1.7462,1.7474,267800000.0
2008-09-03 06:09:00,1.747,1.7484,1.747,1.7484,539800000.0
2008-09-03 06:10:00,1.7485,1.7493,1.74785,1.7486,401400000.0
2008-09-03 06:11:00,1.7486,1.7509,1.7485,1.7509,547600000.0
2008-09-03 06:12:00,1.7508,1.7524,1.7504,1.75225,476300000.0
2008-09-03 06:13:00,1.75225,1.7532,1.7514,1.7524,651000000.0
2008-09-03 06:14:00,1.7524,1.75285,1.74975,1.7499,518500000.0
2008-09-03 06:15:00,1.75,1.75015,1.7485,1.749,581000000.0
2008-09-03 06:16:00,1.74905,1.74905,1.7464,1.7477,446300000.0
2008-09-03 06:17:00,1.7477,1.7492,1.74705,1.7492,258400000.0
2008-09-03 06:18:00,1.7492,1.7494,1.748,1.7489,498000000.0
2008-09-03 06:19:00,1.7487,1.7489,1.7467,1.7468,407800000.0
2008-09-03 06:20:00,1.74665,1.7479,1.74665,1.7475,243300000.0
2008-09-03 06:21:00,1.7476,1.7476,1.74585,1.7471,408700000.0
2008-09-03 06:22:00,1.74715,1.7491,1.747,1.7477,475700000.0
2008-09-03 06:23:00,1.7477,1.748,1.74655,1.7472,262800000.0
2008-09-03 06:24:00,1.7472,1.7476,1.7465,1.7473,338100000.0
2008-09-03 06:25:00,1.7474,1.7477,1.7468,1.747,316700000.0
2008-09-03 06:26:00,1.747,1.7473,1.7464,1.7464,54900000.0
2008-09-03 06:27:00,1.7465,1.7468,1.746,1.7465,298100000.0
2008-09-03 06:28:00,1.7465,1.7475,1.74615,1.7473,386800000.0
2008-09-03 06:29:00,1.7474,1.7477,1.74725,1.7473,76700000.0
2008-09-03 06:30:00,1.7473,1.7474,1.74695,1.7471,147300000.0
2008-09-03 06:31:00,1.7471,1.7472,1.7465,1.7467,354100000.0
2008-09-03 06:32:00,1.7467,1.74695,1.7467,1.7468,146800000.0
2008-09-03 06:33:00,1.7469,1.747,1.7462,1.7463,161600000.0
2008-09-03 06:34:00,1.7463,1.7472,1.7455,1.7471,375200000.0
2008-09-03 06:35:00,1.7471,1.7492,1.74675,1.7474,287800000.0
2008-09-03 06:36:00,1.7474,1.75,1.7474,1.7493,209200000.0
2008-09-03 06:37:00,1.7493,1.7498,1.7488,1.7488,186800000.0
2008-09-03 06:38:00,1.74905,1.7499,1.7487,1.749,206900000.0
2008-09-03 06:39:00,1.749,1.7495,1.7489,1.7489,181400000.0
2008-09-03 06:40:00,1.7491,1.7497,1.74875,1.7492,349500000.0
2008-09-03 06:41:00,1.7492,1.7497,1.7488,1.7492,298100000.0
2008-09-03 06:42:00,1.7491,1.7497,1.7476,1.7486,249400000.0
2008-09-03 06:43:00,1.7487,1.7492,1.74825,1.7492,447400000.0
2008-09-03 06:44:00,1.7492,1.7492,1.7475,1.74845,235800000.0
2008-09-03 06:45:00,1.74845,1.7496,1.74835,1.74835,266500000.0
2008-09-03 06:46:00,1.7483,1.7488,1.7482,1.7482,227900000.0
2008-09-03 06:47:00,1.748,1.74895,1.748,1.7487,119900000.0
2008-09-03 06:48:00,1.7485,1.7499,1.7477,1.7493,437200000.0
2008-09-03 06:49:00,1.7493,1.75,1.7489,1.749,212000000.0
2008-09-03 06:50:00,1.749,1.749,1.7475,1.7478,366500000.0
2008-09-03 06:51:00,1.7479,1.74835,1.7472,1.7481,660000000.0
2008-09-03 06:52:00,1.7482,1.7482,1.7475,1.74785,214500000.0
2008-09-03 06:53:00,1.7478,1.74805,1.7469,1.7477,384000000.0
2008-09-03 06:54:00,1.74775,1.7482,1.74735,1.7481,164400000.0
2008-09-03 06:55:00,1.74815,1.7488,1.7481,1.7488,164300000.0
2008-09-03 06:56:00,1.7487,1.7493,1.7481,1.7485,427900000.0
2008-09-03 06:57:00,1.7487,1.7491,1.74835,1.7488,336300000.0
2008-09-03 06:58:00,1.74885,1.7495,1.7487,1.7493,181400000.0
2008-09-03 06:59:00,1.7493,1.7493,1.7483,1.7483,196400000.0
2008-09-03 07:00:00,1.7483,1.7484,1.7471,1.7478,187100000.0
2008-09-03 07:01:00,1.74795,1.74795,1.7464,1.7475,306700000.0
2008-09-03 07:02:00,1.7475,1.7482,1.74715,1.74785,260900000.0
2008-09-03 07:03:00,1.7478,1.7488,1.7476,1.7485,408800000.0
2008-09-03 07:04:00,1.7485,1.7487,1.7478,1.7478,238600000.0
2008-09-03 07:05:00,1.7479,1.7481,1.7471,1.7473,107000000.0
2008-09-03 07:06:00,1.7474,1.7476,1.7464,1.7468,184500000.0
2008-09-03 07:07:00,1.7469,1.7477,1.7468,1.7471,151800000.0
2008-09-03 07:08:00,1.7471,1.7471,1.74535,1.74535,209300000.0
2008-09-03 07:09:00,1.7454,1.7464,1.7454,1.7462,228100000.0
2008-09-03 07:10:00,1.7463,1.7464,1.74585,1.7463,88100000.0
2008-09-03 07:11:00,1.7463,1.7472,1.7463,1.7471,261100000.0
2008-09-03 07:12:00,1.747,1.7471,1.7467,1.7468,158100000.0
2008-09-03 07:13:00,1.7469,1.74705,1.7457,1.746,440700000.0
2008-09-03 07:14:00,1.74605,1.7465,1.7457,1.7464,352600000.0
2008-09-03 07:15:00,1.7463,1.7466,1.74505,1.7458,443300000.0
2008-09-03 07:16:00,1.74585,1.7465,1.74565,1.7464,496900000.0
2008-09-03 07:17:00,1.7464,1.74675,1.7457,1.7457,542200000.0
2008-09-03 07:18:00,1.74575,1.74635,1.74575,1.7461,473300000.0
2008-09-03 07:19:00,1.74605,1.7472,1.7457,1.7458,435100000.0
2008-09-03 07:20:00,1.7458,1.7461,1.74535,1.7458,327400000.0
2008-09-03 07:21:00,1.7458,1.746,1.7453,1.7459,99600000.0
2008-09-03 07:22:00,1.7461,1.747,1.7461,1.747,118300000.0
2008-09-03 07:23:00,1.74695,1.7472,1.7467,1.7472,188100000.0
2008-09-03 07:24:00,1.7472,1.7476,1.7468,1.7471,150300000.0
2008-09-03 07:25:00,1.747,1.7476,1.74685,1.74725,134400000.0
2008-09-03 07:26:00,1.74725,1.7479,1.74725,1.74755,207500000.0
2008-09-03 07:27:00,1.7476,1.7481,1.74705,1.7476,520500000.0
2008-09-03 07:28:00,1.7476,1.7478,1.7472,1.7475,229300000.0
2008-09-03 07:29:00,1.74755,1.7477,1.7471,1.74745,438900000.0
2008-09-03 07:30:00,1.7474,1.7475,1.74625,1.7465,314800000.0
2008-09-03 07:31:00,1.7465,1.7476,1.7465,1.7476,331400000.0
2008-09-03 07:32:00,1.7476,1.7477,1.7461,1.7461,266700000.0
2008-09-03 07:33:00,1.7461,1.7466,1.746,1.7462,136500000.0
2008-09-03 07:34:00,1.7462,1.7465,1.74575,1.7458,175200000.0
2008-09-03 07:35:00,1.7459,1.7467,1.74575,1.7464,263500000.0
2008-09-03 07:36:00,1.7464,1.7465,1.7457,1.7464,339100000.0
2008-09-03 07:37:00,1.7463,1.7466,1.7461,1.7463,107500000.0
2008-09-03 07:38:00,1.7462,1.7465,1.746,1.7462,109900000.0
2008-09-03 07:39:00,1.7462,1.7467,1.74605,1.7465,161100000.0
2008-09-03 07:40:00,1.7465,1.7469,1.74615,1.7465,89100000.0
2008-09-03 07:41:00,1.74655,1.7473,1.74655,1.7472,77700000.0
2008-09-03 07:42:00,1.7472,1.7474,1.7467,1.7467,22400000.0
2008-09-03 07:43:00,1.7467,1.7472,1.7466,1.7469,76400000.0
2008-09-03 07:44:00,1.7468,1.7484,1.7468,1.7484,133800000.0
2008-09-03 07:45:00,1.7484,1.7486,1.7477,1.748,58800000.0
2008-09-03 07:46:00,1.748,1.7482,1.7475,1.7477,85300000.0
2008-09-03 07:47:00,1.7477,1.7478,1.7469,1.7477,109900000.0
2008-09-03 07:48:00,1.7477,1.7484,1.74765,1.7481,117400000.0
2008-09-03 07:49:00,1.7481,1.7484,1.7481,1.7483,77300000.0
2008-09-03 07:50:00,1.7479,1.7482,1.7474,1.7476,59400000.0
2008-09-03 07:51:00,1.7476,1.748,1.7476,1.7479,47900000.0
2008-09-03 07:52:00,1.7479,1.7479,1.7474,1.74745,102000000.0
2008-09-03 07:53:00,1.74745,1.748,1.74735,1.7475,195100000.0
2008-09-03 07:54:00,1.74685,1.7481,1.74685,1.7479,197500000.0
2008-09-03 07:55:00,1.7479,1.7483,1.7478,1.748,150200000.0
2008-09-03 07:56:00,1.748,1.7482,1.7477,1.7479,146400000.0
2008-09-03 07:57:00,1.748,1.7484,1.74775,1.7484,231000000.0
2008-09-03 07:58:00,1.7485,1.7489,1.7481,1.7483,138400000.0
2008-09-03 07:59:00,1.7483,1.7489,1.7483,1.7487,318700000.0
2008-09-03 08:00:00,1.7486,1.7489,1.74825,1.7485,174800000.0
2008-09-03 08:01:00,1.7484,1.7486,1.74815,1.7485,74400000.0
2008-09-03 08:02:00,1.7485,1.7489,1.7483,1.7487,135500000.0
2008-09-03 08:03:00,1.7485,1.749,1.7478,1.7488,268900000.0
2008-09-03 08:04:00,1.7489,1.7492,1.74815,1.74815,252600000.0
2008-09-03 08:05:00,1.7481,1.7486,1.7476,1.74795,292100000.0
2008-09-03 08:06:00,1.748,1.7481,1.7473,1.7477,263500000.0
2008-09-03 08:07:00,1.7477,1.7478,1.7471,1.7471,245500000.0
2008-09-03 08:08:00,1.7471,1.7475,1.7469,1.747,280900000.0
2008-09-03 08:09:00,1.747,1.7479,1.7469,1.7478,264600000.0
2008-09-03 08:10:00,1.7479,1.7479,1.74665,1.7467,248600000.0
2008-09-03 08:11:00,1.7468,1.747,1.74665,1.7469,176300000.0
2008-09-03 08:12:00,1.74695,1.747,1.7454,1.7461,195100000.0
2008-09-03 08:13:00,1.74605,1.7466,1.7435,1.7448,314200000.0
2008-09-03 08:14:00,1.7448,1.7448,1.7426,1.74375,269700000.0
2008-09-03 08:15:00,1.74375,1.7444,1.7436,1.74415,136400000.0
2008-09-03 08:16:00,1.74415,1.7453,1.7438,1.745,174100000.0
2008-09-03 08:17:00,1.745,1.74525,1.74295,1.7431,168500000.0
2008-09-03 08:18:00,1.7432,1.7439,1.7427,1.743,174000000.0
2008-09-03 08:19:00,1.7429,1.7435,1.7429,1.7432,212500000.0
2008-09-03 08:20:00,1.7432,1.7434,1.7424,1.7427,292200000.0
2008-09-03 08:21:00,1.74285,1.7436,1.74285,1.74345,119800000.0
2008-09-03 08:22:00,1.7433,1.7438,1.74315,1.7433,148400000.0
2008-09-03 08:23:00,1.7433,1.7436,1.74245,1.74355,123300000.0
2008-09-03 08:24:00,1.7437,1.7443,1.7432,1.7434,225100000.0
2008-09-03 08:25:00,1.7435,1.7444,1.7435,1.7435,176200000.0
2008-09-03 08:26:00,1.7435,1.744,1.743,1.7435,142700000.0
2008-09-03 08:27:00,1.7435,1.7437,1.7432,1.7435,133200000.0
2008-09-03 08:28:00,1.7435,1.7441,1.7435,1.7435,107900000.0
2008-09-03 08:29:00,1.7435,1.7441,1.7434,1.7437,101700000.0
2008-09-03 08:30:00,1.7437,1.7443,1.7435,1.7437,153000000.0
2008-09-03 08:31:00,1.7437,1.744,1.7435,1.7435,223200000.0
2008-09-03 08:32:00,1.7435,1.7436,1.7424,1.74275,369100000.0
2008-09-03 08:33:00,1.74275,1.7434,1.7419,1.7425,417100000.0
2008-09-03 08:34:00,1.7425,1.7439,1.7425,1.7437,297300000.0
2008-09-03 08:35:00,1.7435,1.7435,1.7425,1.74305,271900000.0
2008-09-03 08:36:00,1.74305,1.7435,1.7428,1.7431,255700000.0
2008-09-03 08:37:00,1.7431,1.7433,1.7429,1.7429,147700000.0
2008-09-03 08:38:00,1.74295,1.74345,1.74205,1.7423,163200000.0
2008-09-03 08:39:00,1.7421,1.7429,1.7419,1.7428,379500000.0
2008-09-03 08:40:00,1.7428,1.7428,1.7419,1.74245,167100000.0
2008-09-03 08:41:00,1.74255,1.7426,1.7419,1.74215,180100000.0
2008-09-03 08:42:00,1.7422,1.74225,1.7413,1.74175,319400000.0
2008-09-03 08:43:00,1.7417,1.74195,1.7412,1.7417,416700000.0
2008-09-03 08:44:00,1.7417,1.7423,1.7415,1.74205,371600000.0
2008-09-03 08:45:00,1.742,1.74235,1.74185,1.742,710700000.0
2008-09-03 08:46:00,1.74215,1.7429,1.74215,1.7425,288300000.0
2008-09-03 08:47:00,1.7425,1.743,1.7424,1.74285,458500000.0
2008-09-03 08:48:00,1.74275,1.74295,1.74215,1.7429,663900000.0
2008-09-03 08:49:00,1.7429,1.7433,1.7424,1.743,590200000.0
2008-09-03 08:50:00,1.7431,1.74335,1.7416,1.74185,600000000.0
2008-09-03 08:51:00,1.74185,1.74195,1.7408,1.74105,823800000.0
2008-09-03 08:52:00,1.74105,1.7413,1.7404,1.7411,763400000.0
2008-09-03 08:53:00,1.74125,1.74225,1.74105,1.742,769700000.0
2008-09-03 08:54:00,1.74195,1.7423,1.7414,1.7422,655100000.0
2008-09-03 08:55:00,1.7423,1.7432,1.74175,1.7431,611100000.0
2008-09-03 08:56:00,1.7431,1.74325,1.74245,1.74255,513800000.0
2008-09-03 08:57:00,1.74255,1.7437,1.7425,1.74345,445600000.0
2008-09-03 08:58:00,1.7433,1.7441,1.74305,1.7441,378200000.0
2008-09-03 08:59:00,1.74405,1.74425,1.7434,1.74395,357600000.0
2008-09-03 09:00:00,1.74395,1.7441,1.74375,1.7438,289700000.0
2008-09-03 09:01:00,1.7438,1.74395,1.7435,1.74395,437300000.0
2008-09-03 09:02:00,1.7439,1.7448,1.7436,1.74455,634400000.0
2008-09-03 09:03:00,1.7445,1.7447,1.7439,1.74395,556900000.0
2008-09-03 09:04:00,1.74395,1.7443,1.7437,1.7437,269600000.0
2008-09-03 09:05:00,1.74375,1.74405,1.7437,1.7439,305200000.0
2008-09-03 09:06:00,1.7439,1.7439,1.74355,1.74375,316200000.0
2008-09-03 09:07:00,1.74375,1.7438,1.7437,1.7437,246800000.0
2008-09-03 09:08:00,1.7437,1.7439,1.7437,1.7439,269200000.0
2008-09-03 09:09:00,1.7439,1.7444,1.7437,1.7438,420400000.0
2008-09-03 09:10:00,1.7438,1.74395,1.7434,1.7439,523400000.0
2008-09-03 09:11:00,1.7439,1.744,1.7431,1.7433,555600000.0
2008-09-03 09:12:00,1.7433,1.7435,1.7431,1.7433,559200000.0
2008-09-03 09:13:00,1.7433,1.7437,1.7432,1.7433,440700000.0
2008-09-03 09:14:00,1.74335,1.7436,1.743,1.7435,516400000.0
2008-09-03 09:15:00,1.7435,1.7448,1.7434,1.7448,602600000.0
2008-09-03 09:16:00,1.74495,1.745,1.7442,1.7447,502700000.0
2008-09-03 09:17:00,1.7447,1.74625,1.7442,1.74615,500800000.0
2008-09-03 09:18:00,1.7462,1.7467,1.7459,1.7464,689600000.0
2008-09-03 09:19:00,1.74645,1.7472,1.74645,1.74675,715900000.0
2008-09-03 09:20:00,1.74685,1.74725,1.746,1.7467,793400000.0
2008-09-03 09:21:00,1.7467,1.747,1.7465,1.7467,647700000.0
2008-09-03 09:22:00,1.74675,1.7468,1.7458,1.74585,633000000.0
2008-09-03 09:23:00,1.74575,1.74615,1.7452,1.7454,699000000.0
2008-09-03 09:24:00,1.7455,1.7459,1.7455,1.74565,549900000.0
2008-09-03 09:25:00,1.74575,1.74575,1.74535,1.74535,500300000.0
2008-09-03 09:26:00,1.74535,1.74585,1.745,1.74545,754200000.0
2008-09-03 09:27:00,1.74545,1.74635,1.7452,1.74595,828800000.0
2008-09-03 09:28:00,1.746,1.74635,1.74515,1.7457,533400000.0
2008-09-03 09:29:00,1.74565,1.74565,1.74415,1.7447,815400000.0
2008-09-03 09:30:00,1.7447,1.7454,1.7444,1.7447,605200000.0
2008-09-03 09:31:00,1.74465,1.74525,1.7444,1.74455,525900000.0
2008-09-03 09:32:00,1.74455,1.74515,1.7435,1.74405,523200000.0
2008-09-03 09:33:00,1.7442,1.7447,1.7439,1.7444,322800000.0
2008-09-03 09:34:00,1.7443,1.7445,1.7438,1.7439,210100000.0
2008-09-03 09:35:00,1.7439,1.7442,1.7434,1.7441,285700000.0
2008-09-03 09:36:00,1.7441,1.74445,1.7438,1.74445,156600000.0
2008-09-03 09:37:00,1.7444,1.7447,1.744,1.7443,353000000.0
2008-09-03 09:38:00,1.7442,1.74435,1.7434,1.7436,462900000.0
2008-09-03 09:39:00,1.7436,1.74425,1.7436,1.74365,554800000.0
2008-09-03 09:40:00,1.74365,1.7454,1.74365,1.7447,538200000.0
2008-09-03 09:41:00,1.7447,1.74485,1.74405,1.7446,597000000.0
2008-09-03 09:42:00,1.7446,1.7454,1.7446,1.74505,388600000.0
2008-09-03 09:43:00,1.74505,1.74505,1.7425,1.7431,569100000.0
2008-09-03 09:44:00,1.7431,1.7435,1.7421,1.7422,595000000.0
2008-09-03 09:45:00,1.7422,1.7431,1.7422,1.7428,681700000.0
2008-09-03 09:46:00,1.7427,1.7434,1.7426,1.7433,384200000.0
2008-09-03 09:47:00,1.7433,1.7436,1.7431,1.7436,268900000.0
2008-09-03 09:48:00,1.7436,1.7441,1.7429,1.7436,240300000.0
2008-09-03 09:49:00,1.7437,1.7438,1.7431,1.7436,401400000.0
2008-09-03 09:50:00,1.7436,1.7436,1.7427,1.7434,342800000.0
2008-09-03 09:51:00,1.74335,1.74365,1.743,1.7433,188400000.0
2008-09-03 09:52:00,1.7433,1.7436,1.7432,1.74355,334800000.0
2008-09-03 09:53:00,1.7436,1.7441,1.743,1.7434,511800000.0
2008-09-03 09:54:00,1.7434,1.744,1.7428,1.7433,457700000.0
2008-09-03 09:55:00,1.7434,1.74395,1.7432,1.7437,303300000.0
2008-09-03 09:56:00,1.74365,1.74375,1.7432,1.7437,578600000.0
2008-09-03 09:57:00,1.7436,1.7439,1.74355,1.7438,471500000.0
2008-09-03 09:58:00,1.7437,1.7442,1.7436,1.7442,577800000.0
2008-09-03 09:59:00,1.7442,1.74435,1.74385,1.7439,299200000.0
2008-09-03 10:00:00,1.74385,1.74415,1.7432,1.74415,299200000.0
2008-09-03 10:01:00,1.74415,1.7442,1.7434,1.74395,463900000.0
2008-09-03 10:02:00,1.74395,1.74465,1.74375,1.7446,458800000.0
2008-09-03 10:03:00,1.7446,1.7448,1.744,1.7441,464300000.0
2008-09-03 10:04:00,1.7441,1.7447,1.744,1.7446,367800000.0
2008-09-03 10:05:00,1.7446,1.7449,1.74425,1.7445,478400000.0
2008-09-03 10:06:00,1.7443,1.7448,1.74395,1.7443,598600000.0
2008-09-03 10:07:00,1.7443,1.7448,1.74405,1.7448,629300000.0
2008-09-03 10:08:00,1.7448,1.7451,1.7442,1.7443,695600000.0
2008-09-03 10:09:00,1.74415,1.74495,1.74415,1.7446,447300000.0
2008-09-03 10:10:00,1.7447,1.7459,1.74455,1.74555,522700000.0
2008-09-03 10:11:00,1.7456,1.74595,1.7454,1.7455,688000000.0
2008-09-03 10:12:00,1.7455,1.7461,1.7454,1.7455,657100000.0
2008-09-03 10:13:00,1.7455,1.746,1.7451,1.7455,543100000.0
2008-09-03 10:14:00,1.7455,1.7456,1.7452,1.7453,469500000.0
2008-09-03 10:15:00,1.7453,1.7454,1.74495,1.74515,531000000.0
2008-09-03 10:16:00,1.7452,1.74535,1.7447,1.7449,710900000.0
2008-09-03 10:17:00,1.7449,1.745,1.7443,1.7445,407800000.0
2008-09-03 10:18:00,1.7445,1.7447,1.7443,1.7445,258200000.0
2008-09-03 10:19:00,1.7445,1.74605,1.7445,1.7457,458300000.0
2008-09-03 10:20:00,1.7457,1.74685,1.74545,1.7465,576100000.0
2008-09-03 10:21:00,1.7465,1.7467,1.7461,1.74625,578400000.0
2008-09-03 10:22:00,1.74625,1.747,1.74605,1.7463,191300000.0
2008-09-03 10:23:00,1.74625,1.7473,1.74615,1.74725,417700000.0
2008-09-03 10:24:00,1.7471,1.748,1.74605,1.747,473200000.0
2008-09-03 10:25:00,1.74695,1.7471,1.7464,1.7467,504400000.0
2008-09-03 10:26:00,1.7467,1.7468,1.7463,1.7465,274600000.0
2008-09-03 10:27:00,1.74645,1.74645,1.7447,1.7449,528300000.0
2008-09-03 10:28:00,1.7449,1.7456,1.74485,1.7452,477900000.0
2008-09-03 10:29:00,1.7452,1.7461,1.74475,1.746,303100000.0
2008-09-03 10:30:00,1.746,1.7462,1.7452,1.74565,557200000.0
2008-09-03 10:31:00,1.74565,1.7459,1.74415,1.74455,522700000.0
2008-09-03 10:32:00,1.7446,1.7456,1.7441,1.7452,467100000.0
2008-09-03 10:33:00,1.74525,1.74585,1.74525,1.7458,370000000.0
2008-09-03 10:34:00,1.7458,1.7458,1.7452,1.7457,311200000.0
2008-09-03 10:35:00,1.7457,1.7459,1.74425,1.74425,465900000.0
2008-09-03 10:36:00,1.7442,1.7444,1.7438,1.74425,428100000.0
2008-09-03 10:37:00,1.74425,1.745,1.7438,1.745,466700000.0
2008-09-03 10:38:00,1.745,1.7452,1.7447,1.74505,501700000.0
2008-09-03 10:39:00,1.74505,1.7457,1.74485,1.74505,681600000.0
2008-09-03 10:40:00,1.74515,1.74515,1.7441,1.7441,442600000.0
2008-09-03 10:41:00,1.7441,1.7443,1.74375,1.7438,357700000.0
2008-09-03 10:42:00,1.7439,1.7445,1.7439,1.7445,215600000.0
2008-09-03 10:43:00,1.7445,1.7446,1.7433,1.74355,400100000.0
2008-09-03 10:44:00,1.74355,1.7438,1.7434,1.7438,319300000.0
2008-09-03 10:45:00,1.7437,1.7446,1.7437,1.7446,255300000.0
2008-09-03 10:46:00,1.7446,1.7447,1.7431,1.7432,341500000.0
2008-09-03 10:47:00,1.74325,1.7433,1.74265,1.7433,310200000.0
2008-09-03 10:48:00,1.74335,1.74355,1.7417,1.7422,410700000.0
2008-09-03 10:49:00,1.7423,1.7424,1.7413,1.74135,589300000.0
2008-09-03 10:50:00,1.7414,1.74185,1.7413,1.7415,446500000.0
2008-09-03 10:51:00,1.7415,1.7416,1.7412,1.7412,409000000.0
2008-09-03 10:52:00,1.74125,1.7415,1.7408,1.741,557500000.0
2008-09-03 10:53:00,1.741,1.7412,1.74065,1.7409,436700000.0
2008-09-03 10:54:00,1.74095,1.7411,1.7408,1.7408,376700000.0
2008-09-03 10:55:00,1.74085,1.7412,1.7405,1.7409,338600000.0
2008-09-03 10:56:00,1.7409,1.7413,1.7409,1.7411,182200000.0
2008-09-03 10:57:00,1.7411,1.74125,1.7409,1.7411,206300000.0
2008-09-03 10:58:00,1.7411,1.7411,1.7408,1.7411,134500000.0
2008-09-03 10:59:00,1.7411,1.7417,1.741,1.7413,343100000.0
2008-09-03 11:00:00,1.7414,1.74145,1.7403,1.74045,200200000.0
2008-09-03 11:01:00,1.7406,1.7406,1.73975,1.74,216900000.0
2008-09-03 11:02:00,1.74,1.74,1.7393,1.7396,217600000.0
2008-09-03 11:03:00,1.7396,1.74015,1.7389,1.7394,204000000.0
2008-09-03 11:04:00,1.7394,1.73995,1.73895,1.7398,190900000.0
2008-09-03 11:05:00,1.7398,1.7401,1.7393,1.7397,225500000.0
2008-09-03 11:06:00,1.7397,1.7405,1.7396,1.7401,199200000.0
2008-09-03 11:07:00,1.7401,1.7404,1.7398,1.7399,198100000.0
2008-09-03 11:08:00,1.7399,1.7404,1.7398,1.74,112800000.0
2008-09-03 11:09:00,1.7399,1.7402,1.7397,1.74,241500000.0
2008-09-03 11:10:00,1.74,1.7401,1.7394,1.7396,371500000.0
2008-09-03 11:11:00,1.7396,1.7403,1.7395,1.7398,300100000.0
2008-09-03 11:12:00,1.7398,1.7403,1.73965,1.7401,361000000.0
2008-09-03 11:13:00,1.7401,1.7403,1.7399,1.7401,299100000.0
2008-09-03 11:14:00,1.74015,1.74045,1.7395,1.7395,310900000.0
2008-09-03 11:15:00,1.7396,1.7401,1.7395,1.7399,323300000.0
2008-09-03 11:16:00,1.73995,1.73995,1.7395,1.7398,295900000.0
2008-09-03 11:17:00,1.7397,1.7403,1.7397,1.7399,269600000.0
2008-09-03 11:18:00,1.7399,1.74035,1.73975,1.7402,354100000.0
2008-09-03 11:19:00,1.74015,1.74015,1.7395,1.7396,198600000.0
2008-09-03 11:20:00,1.7396,1.7396,1.73925,1.7393,169700000.0
2008-09-03 11:21:00,1.73935,1.74,1.7392,1.73945,603500000.0
2008-09-03 11:22:00,1.7397,1.7403,1.7396,1.73985,482100000.0
2008-09-03 11:23:00,1.7399,1.7402,1.7396,1.7399,511800000.0
2008-09-03 11:24:00,1.7399,1.7401,1.7395,1.7396,391100000.0
2008-09-03 11:25:00,1.7397,1.74,1.73945,1.7397,327400000.0
2008-09-03 11:26:00,1.7397,1.7401,1.7396,1.7399,234600000.0
2008-09-03 11:27:00,1.7399,1.7402,1.7399,1.7402,153700000.0
2008-09-03 11:28:00,1.7402,1.7403,1.7395,1.7398,161800000.0
2008-09-03 11:29:00,1.7398,1.7401,1.7398,1.7399,206700000.0
2008-09-03 11:30:00,1.7399,1.7403,1.7399,1.7402,121200000.0
2008-09-03 11:31:00,1.7403,1.7404,1.7399,1.7402,166300000.0
2008-09-03 11:32:00,1.7402,1.7409,1.7402,1.7408,275000000.0
2008-09-03 11:33:00,1.7408,1.7409,1.7404,1.7407,341100000.0
2008-09-03 11:34:00,1.74065,1.7407,1.7402,1.74055,358900000.0
2008-09-03 11:35:00,1.7405,1.7408,1.74,1.7402,376300000.0
2008-09-03 11:36:00,1.7402,1.7412,1.7402,1.7409,272300000.0
2008-09-03 11:37:00,1.7408,1.7408,1.7398,1.7399,229600000.0
2008-09-03 11:38:00,1.74,1.7401,1.739,1.7393,247100000.0
2008-09-03 11:39:00,1.7393,1.7397,1.7392,1.7392,189100000.0
2008-09-03 11:40:00,1.7393,1.73945,1.7389,1.7391,119000000.0
2008-09-03 11:41:00,1.7391,1.7393,1.7387,1.7389,203500000.0
2008-09-03 11:42:00,1.739,1.7394,1.73865,1.7394,206300000.0
2008-09-03 11:43:00,1.7393,1.7396,1.7392,1.7396,63500000.0
2008-09-03 11:44:00,1.7396,1.73975,1.7391,1.7396,177100000.0
2008-09-03 11:45:00,1.7396,1.7399,1.7391,1.7396,111000000.0
2008-09-03 11:46:00,1.7394,1.73975,1.73925,1.7395,140900000.0
2008-09-03 11:47:00,1.7395,1.7395,1.739,1.7393,182200000.0
2008-09-03 11:48:00,1.7393,1.7398,1.7392,1.7398,69700000.0
2008-09-03 11:49:00,1.7397,1.7398,1.73905,1.7394,162700000.0
2008-09-03 11:50:00,1.7394,1.73985,1.7393,1.7396,127700000.0
2008-09-03 11:51:00,1.7396,1.7404,1.73905,1.7397,507600000.0
2008-09-03 11:52:00,1.7397,1.7401,1.7392,1.7394,324200000.0
2008-09-03 11:53:00,1.7395,1.7399,1.7394,1.7395,219500000.0
2008-09-03 11:54:00,1.7394,1.7395,1.7392,1.7394,123800000.0
2008-09-03 11:55:00,1.7394,1.7398,1.7392,1.7396,187100000.0
2008-09-03 11:56:00,1.7396,1.7403,1.7394,1.7403,455300000.0
2008-09-03 11:57:00,1.7403,1.7407,1.7399,1.7403,268100000.0
2008-09-03 11:58:00,1.7403,1.7409,1.74005,1.7408,318800000.0
2008-09-03 11:59:00,1.7408,1.7409,1.74015,1.7406,186600000.0
2008-09-03 12:00:00,1.7405,1.7406,1.7402,1.7405,267900000.0
2008-09-03 12:01:00,1.7405,1.7407,1.7402,1.7402,232100000.0
2008-09-03 12:02:00,1.7402,1.7407,1.7392,1.7394,354700000.0
2008-09-03 12:03:00,1.7393,1.73975,1.7391,1.7393,486400000.0
2008-09-03 12:04:00,1.7393,1.7398,1.7393,1.7397,92400000.0
2008-09-03 12:05:00,1.7399,1.7399,1.7382,1.739,217000000.0
2008-09-03 12:06:00,1.739,1.73915,1.738,1.73835,168000000.0
2008-09-03 12:07:00,1.7383,1.73835,1.73775,1.738,267000000.0
2008-09-03 12:08:00,1.738,1.73875,1.73695,1.73705,236700000.0
2008-09-03 12:09:00,1.737,1.7372,1.7366,1.7369,240300000.0
2008-09-03 12:10:00,1.737,1.7377,1.73645,1.7376,183000000.0
2008-09-03 12:11:00,1.7375,1.73805,1.7373,1.7375,197200000.0
2008-09-03 12:12:00,1.7374,1.7378,1.737,1.7376,329300000.0
2008-09-03 12:13:00,1.7376,1.7378,1.7372,1.7374,196200000.0
2008-09-03 12:14:00,1.7374,1.7376,1.7372,1.73745,268800000.0
2008-09-03 12:15:00,1.7374,1.73755,1.7369,1.73735,171300000.0
2008-09-03 12:16:00,1.7374,1.7375,1.7372,1.7373,100700000.0
2008-09-03 12:17:00,1.7373,1.7381,1.7373,1.738,132800000.0
2008-09-03 12:18:00,1.7379,1.73825,1.7377,1.73825,115400000.0
2008-09-03 12:19:00,1.73825,1.7384,1.7379,1.73795,217000000.0
2008-09-03 12:20:00,1.73795,1.7384,1.7377,1.73825,69200000.0
2008-09-03 12:21:00,1.73815,1.7382,1.7379,1.7382,45800000.0
2008-09-03 12:22:00,1.7383,1.7389,1.7381,1.7389,161000000.0
2008-09-03 12:23:00,1.7388,1.7388,1.7383,1.73835,145600000.0
2008-09-03 12:24:00,1.73835,1.7389,1.7383,1.73885,111700000.0
2008-09-03 12:25:00,1.7389,1.739,1.7383,1.7386,241900000.0
2008-09-03 12:26:00,1.7386,1.7389,1.7383,1.7389,173700000.0
2008-09-03 12:27:00,1.7389,1.7397,1.7389,1.73965,112000000.0
2008-09-03 12:28:00,1.73965,1.74035,1.7393,1.7403,156300000.0
2008-09-03 12:29:00,1.7403,1.7403,1.7398,1.7399,214400000.0
2008-09-03 12:30:00,1.7399,1.74,1.7392,1.7396,278400000.0
2008-09-03 12:31:00,1.73965,1.7398,1.7388,1.7389,241000000.0
2008-09-03 12:32:00,1.7389,1.73965,1.7389,1.7395,211900000.0
2008-09-03 12:33:00,1.7395,1.73975,1.7391,1.7395,244200000.0
2008-09-03 12:34:00,1.7395,1.73955,1.7388,1.73895,430400000.0
2008-09-03 12:35:00,1.73895,1.7394,1.73895,1.7392,254700000.0
2008-09-03 12:36:00,1.7392,1.7395,1.7392,1.7393,239100000.0
2008-09-03 12:37:00,1.7393,1.7395,1.7388,1.7391,221300000.0
2008-09-03 12:38:00,1.7391,1.7394,1.7389,1.7389,162400000.0
2008-09-03 12:39:00,1.739,1.7391,1.7387,1.7388,466300000.0
2008-09-03 12:40:00,1.7388,1.73905,1.7385,1.7385,460200000.0
2008-09-03 12:41:00,1.7385,1.7388,1.7384,1.7388,201100000.0
2008-09-03 12:42:00,1.7388,1.7395,1.7378,1.73805,261500000.0
2008-09-03 12:43:00,1.73805,1.7385,1.7378,1.7384,295800000.0
2008-09-03 12:44:00,1.7384,1.7387,1.7383,1.7384,101500000.0
2008-09-03 12:45:00,1.7384,1.7386,1.7383,1.7386,60800000.0
2008-09-03 12:46:00,1.7386,1.7387,1.7382,1.7382,142800000.0
2008-09-03 12:47:00,1.738,1.7383,1.738,1.7382,149700000.0
2008-09-03 12:48:00,1.7382,1.73855,1.738,1.7382,178600000.0
2008-09-03 12:49:00,1.7382,1.73855,1.73765,1.73815,126200000.0
2008-09-03 12:50:00,1.7382,1.7385,1.738,1.7383,100200000.0
2008-09-03 12:51:00,1.7383,1.7383,1.738,1.7381,70900000.0
2008-09-03 12:52:00,1.738,1.7382,1.738,1.738,110900000.0
2008-09-03 12:53:00,1.738,1.73825,1.7376,1.7382,367100000.0
2008-09-03 12:54:00,1.73815,1.7382,1.7373,1.7374,331600000.0
2008-09-03 12:55:00,1.7374,1.7381,1.7374,1.73795,319300000.0
2008-09-03 12:56:00,1.7381,1.7381,1.7375,1.7375,224900000.0
2008-09-03 12:57:00,1.7375,1.7375,1.7372,1.7373,215800000.0
2008-09-03 12:58:00,1.7373,1.73775,1.7373,1.7377,343300000.0
2008-09-03 12:59:00,1.7377,1.738,1.7377,1.7377,246500000.0
2008-09-03 13:00:00,1.7377,1.7379,1.7377,1.7379,103900000.0
2008-09-03 13:01:00,1.7379,1.7379,1.7378,1.7378,64100000.0
2008-09-03 13:02:00,1.7379,1.7385,1.7379,1.7383,90600000.0
2008-09-03 13:03:00,1.7383,1.7388,1.7381,1.7383,209200000.0
2008-09-03 13:04:00,1.7384,1.7387,1.7381,1.7387,241400000.0
2008-09-03 13:05:00,1.7387,1.7387,1.7383,1.7384,144200000.0
2008-09-03 13:06:00,1.7384,1.7387,1.738,1.7382,66800000.0
2008-09-03 13:07:00,1.73805,1.73805,1.738,1.738,21200000.0
2008-09-03 13:08:00,1.738,1.7381,1.7378,1.7378,128800000.0
2008-09-03 13:09:00,1.7378,1.7382,1.7377,1.7382,144100000.0
2008-09-03 13:10:00,1.7382,1.7388,1.738,1.7385,106200000.0
2008-09-03 13:11:00,1.7384,1.73885,1.738,1.7388,325100000.0
2008-09-03 13:12:00,1.7388,1.73915,1.7385,1.73865,149700000.0
2008-09-03 13:13:00,1.7386,1.7386,1.73835,1.7385,134400000.0
2008-09-03 13:14:00,1.7384,1.7385,1.738,1.7385,155500000.0
2008-09-03 13:15:00,1.7385,1.73865,1.7382,1.7382,268700000.0
2008-09-03 13:16:00,1.73825,1.73845,1.7382,1.7383,223600000.0
2008-09-03 13:17:00,1.7383,1.7386,1.73805,1.7386,233800000.0
2008-09-03 13:18:00,1.7386,1.7388,1.7381,1.7384,257800000.0
2008-09-03 13:19:00,1.7384,1.7386,1.738,1.7386,186500000.0
2008-09-03 13:20:00,1.7385,1.7386,1.7379,1.7381,297200000.0
2008-09-03 13:21:00,1.7381,1.7384,1.7381,1.7384,163800000.0
2008-09-03 13:22:00,1.73835,1.7386,1.738,1.7382,235400000.0
2008-09-03 13:23:00,1.7382,1.7386,1.73795,1.7385,254100000.0
2008-09-03 13:24:00,1.7385,1.7386,1.73795,1.7382,96500000.0
2008-09-03 13:25:00,1.7383,1.7385,1.7381,1.7383,79600000.0
2008-09-03 13:26:00,1.7385,1.7393,1.7385,1.73925,100000000.0
2008-09-03 13:27:00,1.7391,1.7393,1.7385,1.7393,259900000.0
2008-09-03 13:28:00,1.7393,1.7393,1.7383,1.7388,407700000.0
2008-09-03 13:29:00,1.7388,1.7391,1.7384,1.7386,223500000.0
2008-09-03 13:30:00,1.7384,1.7384,1.7379,1.7383,220100000.0
2008-09-03 13:31:00,1.7382,1.7387,1.7379,1.7386,302500000.0
2008-09-03 13:32:00,1.73865,1.7394,1.7384,1.739,307300000.0
2008-09-03 13:33:00,1.739,1.7393,1.7387,1.7391,320800000.0
2008-09-03 13:34:00,1.7391,1.7401,1.7391,1.7398,250300000.0
2008-09-03 13:35:00,1.7398,1.7402,1.7397,1.73975,234500000.0
2008-09-03 13:36:00,1.7398,1.7402,1.7396,1.7396,238800000.0
2008-09-03 13:37:00,1.7396,1.7401,1.7396,1.74,262000000.0
2008-09-03 13:38:00,1.74005,1.7402,1.7396,1.7398,228100000.0
2008-09-03 13:39:00,1.7398,1.7398,1.7386,1.7394,248000000.0
2008-09-03 13:40:00,1.7394,1.7395,1.7394,1.7394,98800000.0
2008-09-03 13:41:00,1.7394,1.73985,1.7394,1.7396,397400000.0
2008-09-03 13:42:00,1.73955,1.74015,1.7394,1.7398,258400000.0
2008-09-03 13:43:00,1.7399,1.7401,1.7396,1.7399,286100000.0
2008-09-03 13:44:00,1.7398,1.74,1.7396,1.7399,117700000.0
2008-09-03 13:45:00,1.74,1.74,1.7393,1.7398,250100000.0
2008-09-03 13:46:00,1.7398,1.7404,1.73955,1.74,184800000.0
2008-09-03 13:47:00,1.7399,1.74005,1.7398,1.74,120700000.0
2008-09-03 13:48:00,1.7402,1.7402,1.7398,1.7399,107400000.0
2008-09-03 13:49:00,1.7399,1.7399,1.7395,1.7399,189100000.0
2008-09-03 13:50:00,1.7399,1.7403,1.7396,1.74005,154000000.0
2008-09-03 13:51:00,1.74005,1.7404,1.7399,1.74025,226000000.0
2008-09-03 13:52:00,1.7403,1.7403,1.7402,1.7402,81600000.0
2008-09-03 13:53:00,1.7402,1.74035,1.73995,1.7402,260900000.0
2008-09-03 13:54:00,1.7402,1.7404,1.74,1.74005,82300000.0
2008-09-03 13:55:00,1.74005,1.74015,1.7398,1.7398,160800000.0
2008-09-03 13:56:00,1.7398,1.7399,1.7396,1.7398,118500000.0
2008-09-03 13:57:00,1.7398,1.7399,1.7392,1.73925,264900000.0
2008-09-03 13:58:00,1.7392,1.73975,1.73905,1.7397,261200000.0
2008-09-03 13:59:00,1.7397,1.7399,1.7394,1.7394,325000000.0
2008-09-03 14:00:00,1.7394,1.7396,1.7392,1.7395,223000000.0
2008-09-03 14:01:00,1.7395,1.73965,1.73935,1.7395,118500000.0
2008-09-03 14:02:00,1.7396,1.73965,1.7388,1.73895,231500000.0
2008-09-03 14:03:00,1.739,1.7392,1.7385,1.7388,351000000.0
2008-09-03 14:04:00,1.73875,1.7388,1.7382,1.7387,326100000.0
2008-09-03 14:05:00,1.7388,1.7388,1.738,1.738,205400000.0
2008-09-03 14:06:00,1.738,1.738,1.7367,1.7367,193700000.0
2008-09-03 14:07:00,1.7367,1.7377,1.7367,1.7372,152800000.0
2008-09-03 14:08:00,1.7372,1.7374,1.7357,1.7359,292500000.0
2008-09-03 14:09:00,1.7359,1.7361,1.73525,1.7354,141600000.0
2008-09-03 14:10:00,1.73535,1.7354,1.7325,1.7329,505299999.0
2008-09-03 14:11:00,1.733,1.7338,1.7328,1.7335,380000000.0
2008-09-03 14:12:00,1.7335,1.7338,1.7331,1.7335,211400000.0
2008-09-03 14:13:00,1.7335,1.7344,1.7335,1.7341,121500000.0
2008-09-03 14:14:00,1.7341,1.7346,1.7337,1.7342,276500000.0
2008-09-03 14:15:00,1.73425,1.7343,1.7334,1.7339,237000000.0
2008-09-03 14:16:00,1.7339,1.7346,1.7337,1.7341,184700000.0
2008-09-03 14:17:00,1.734,1.7348,1.734,1.7346,148800000.0
2008-09-03 14:18:00,1.7346,1.7348,1.73415,1.7343,130400000.0
2008-09-03 14:19:00,1.7343,1.73445,1.734,1.7342,220100000.0
2008-09-03 14:20:00,1.7342,1.7346,1.7341,1.7344,308300000.0
2008-09-03 14:21:00,1.7344,1.73465,1.73295,1.73295,309200001.0
2008-09-03 14:22:00,1.7332,1.7334,1.73245,1.7326,290500000.0
2008-09-03 14:23:00,1.7327,1.7332,1.73245,1.7326,342300000.0
2008-09-03 14:24:00,1.7324,1.7327,1.7318,1.7321,308600000.0
2008-09-03 14:25:00,1.7321,1.7324,1.7318,1.7319,248200000.0
2008-09-03 14:26:00,1.7317,1.7324,1.7314,1.7318,320000000.0
2008-09-03 14:27:00,1.7317,1.7324,1.7314,1.7323,261100000.0
2008-09-03 14:28:00,1.7322,1.7324,1.7319,1.732,309500000.0
2008-09-03 14:29:00,1.7319,1.7329,1.7319,1.7329,236300000.0
2008-09-03 14:30:00,1.7327,1.7327,1.7315,1.73225,331800000.0
2008-09-03 14:31:00,1.7323,1.7323,1.73105,1.7311,342800000.0
2008-09-03 14:32:00,1.7312,1.73145,1.7307,1.73085,167700000.0
2008-09-03 14:33:00,1.73085,1.7309,1.7304,1.7307,157800000.0
2008-09-03 14:34:00,1.7307,1.7308,1.7302,1.7303,253400000.0
2008-09-03 14:35:00,1.7303,1.7308,1.73,1.7301,321500000.0
2008-09-03 14:36:00,1.7301,1.7304,1.7299,1.7301,287400000.0
2008-09-03 14:37:00,1.73,1.7305,1.7283,1.72875,440200000.0
2008-09-03 14:38:00,1.7287,1.72875,1.7269,1.7277,326100000.0
2008-09-03 14:39:00,1.7276,1.7288,1.7276,1.7285,337300000.0
2008-09-03 14:40:00,1.7285,1.72985,1.7285,1.72975,221100000.0
2008-09-03 14:41:00,1.72975,1.7305,1.72955,1.7303,387800000.0
2008-09-03 14:42:00,1.7303,1.73055,1.7297,1.72985,458700000.0
2008-09-03 14:43:00,1.7299,1.73005,1.7293,1.7293,488200000.0
2008-09-03 14:44:00,1.72935,1.73005,1.729,1.729,281800000.0
2008-09-03 14:45:00,1.729,1.7296,1.7289,1.7296,338200000.0
2008-09-03 14:46:00,1.7294,1.7298,1.72915,1.7296,360900000.0
2008-09-03 14:47:00,1.7297,1.7303,1.729,1.73,258300000.0
2008-09-03 14:48:00,1.7299,1.7305,1.72985,1.7302,304800000.0
2008-09-03 14:49:00,1.7302,1.7312,1.7301,1.7303,267800000.0
2008-09-03 14:50:00,1.73045,1.73055,1.7294,1.7298,320100000.0
2008-09-03 14:51:00,1.7298,1.7301,1.72935,1.7301,259900000.0
2008-09-03 14:52:00,1.7301,1.7309,1.72995,1.73065,205700000.0
2008-09-03 14:53:00,1.73065,1.7312,1.73065,1.7312,127900000.0
2008-09-03 14:54:00,1.7311,1.7311,1.7297,1.7297,405500000.0
2008-09-03 14:55:00,1.72975,1.7305,1.72925,1.73015,537000000.0
2008-09-03 14:56:00,1.73015,1.7303,1.7297,1.7302,286000000.0
2008-09-03 14:57:00,1.7302,1.7303,1.7299,1.7303,125800000.0
2008-09-03 14:58:00,1.7303,1.7303,1.7289,1.7294,303400000.0
2008-09-03 14:59:00,1.7294,1.72965,1.7292,1.72945,217300000.0
2008-09-03 15:00:00,1.72945,1.7302,1.7289,1.7301,237200000.0
2008-09-03 15:01:00,1.7303,1.7303,1.7289,1.7289,259500000.0
2008-09-03 15:02:00,1.7289,1.7298,1.7289,1.7296,261000000.0
2008-09-03 15:03:00,1.72955,1.7297,1.7293,1.7297,299800000.0
2008-09-03 15:04:00,1.72965,1.7304,1.7295,1.7301,356100000.0
2008-09-03 15:05:00,1.7301,1.73045,1.7291,1.7294,429299998.0
2008-09-03 15:06:00,1.7294,1.7295,1.7284,1.7287,439300000.0
2008-09-03 15:07:00,1.7288,1.7289,1.72815,1.72845,532200000.0
2008-09-03 15:08:00,1.7285,1.72925,1.7285,1.7292,399400000.0
2008-09-03 15:09:00,1.7292,1.72975,1.7289,1.7291,383200000.0
2008-09-03 15:10:00,1.7291,1.7292,1.7278,1.728,516200000.0
2008-09-03 15:11:00,1.72805,1.72825,1.7276,1.7279,615600000.0
2008-09-03 15:12:00,1.7279,1.728,1.7274,1.7275,425800000.0
2008-09-03 15:13:00,1.7275,1.7277,1.727,1.7277,403500000.0
2008-09-03 15:14:00,1.7277,1.7284,1.7272,1.7281,303200000.0
2008-09-03 15:15:00,1.7282,1.7289,1.72795,1.7283,417200000.0
2008-09-03 15:16:00,1.7283,1.72855,1.7277,1.7282,374000000.0
2008-09-03 15:17:00,1.7282,1.72895,1.7282,1.7287,107900000.0
2008-09-03 15:18:00,1.7287,1.72895,1.7281,1.7283,300200000.0
2008-09-03 15:19:00,1.7283,1.7288,1.728,1.72835,311400000.0
2008-09-03 15:20:00,1.72825,1.7286,1.7274,1.7276,394300000.0
2008-09-03 15:21:00,1.7276,1.72805,1.727,1.7275,723700000.0
2008-09-03 15:22:00,1.72755,1.7279,1.727,1.7275,629800000.0
2008-09-03 15:23:00,1.7275,1.72765,1.7273,1.72755,255100000.0
2008-09-03 15:24:00,1.72755,1.7282,1.7272,1.72805,381000000.0
2008-09-03 15:25:00,1.72805,1.7282,1.72745,1.7275,480600000.0
2008-09-03 15:26:00,1.7275,1.7279,1.7263,1.72665,511800000.0
2008-09-03 15:27:00,1.7268,1.7269,1.7261,1.7265,344300000.0
2008-09-03 15:28:00,1.7265,1.7271,1.7263,1.72645,420500000.0
2008-09-03 15:29:00,1.72645,1.7269,1.7261,1.7268,392400000.0
2008-09-03 15:30:00,1.7268,1.72725,1.7264,1.7268,326500000.0
2008-09-03 15:31:00,1.7268,1.7272,1.72615,1.7266,373200000.0
2008-09-03 15:32:00,1.7266,1.7275,1.7264,1.7271,370900000.0
2008-09-03 15:33:00,1.7271,1.7277,1.7267,1.7269,436700000.0
2008-09-03 15:34:00,1.7269,1.72765,1.7266,1.72765,282700000.0
2008-09-03 15:35:00,1.7275,1.728,1.727,1.7272,248200000.0
2008-09-03 15:36:00,1.72705,1.72745,1.7268,1.7272,252700000.0
2008-09-03 15:37:00,1.7272,1.7278,1.7272,1.7277,375100000.0
2008-09-03 15:38:00,1.7276,1.7277,1.72645,1.7268,536500000.0
2008-09-03 15:39:00,1.7268,1.727,1.725,1.7253,540900000.0
2008-09-03 15:40:00,1.72525,1.7256,1.7237,1.72485,523100001.0
2008-09-03 15:41:00,1.7248,1.72485,1.7237,1.7243,593500000.0
2008-09-03 15:42:00,1.7243,1.72575,1.72395,1.72565,562000000.0
2008-09-03 15:43:00,1.7257,1.726,1.7252,1.7256,536300000.0
2008-09-03 15:44:00,1.7255,1.7256,1.72355,1.7239,448500000.0
2008-09-03 15:45:00,1.7239,1.7254,1.7238,1.7254,271900000.0
2008-09-03 15:46:00,1.7254,1.7262,1.7254,1.7261,318300000.0
2008-09-03 15:47:00,1.7261,1.7271,1.7261,1.7269,385100000.0
2008-09-03 15:48:00,1.7269,1.72705,1.7262,1.7266,324100000.0
2008-09-03 15:49:00,1.7266,1.727,1.72595,1.7268,295200000.0
2008-09-03 15:50:00,1.7268,1.728,1.72665,1.7272,233600000.0
2008-09-03 15:51:00,1.7272,1.7278,1.72675,1.7273,321900000.0
2008-09-03 15:52:00,1.7273,1.72755,1.7267,1.7268,481100000.0
2008-09-03 15:53:00,1.7268,1.72725,1.72655,1.72675,392700000.0
2008-09-03 15:54:00,1.72685,1.7287,1.72685,1.72825,458600000.0
2008-09-03 15:55:00,1.7282,1.7287,1.72775,1.7287,259900000.0
2008-09-03 15:56:00,1.7287,1.7292,1.7284,1.7291,263800000.0
2008-09-03 15:57:00,1.7291,1.73,1.7291,1.72985,227500000.0
2008-09-03 15:58:00,1.7297,1.73055,1.7295,1.73055,335500000.0
2008-09-03 15:59:00,1.7304,1.7307,1.72965,1.73065,437600000.0
2008-09-03 16:00:00,1.7306,1.7306,1.7297,1.73015,483300000.0
2008-09-03 16:01:00,1.73015,1.73045,1.7299,1.73015,545300000.0
2008-09-03 16:02:00,1.73015,1.73335,1.7301,1.73335,588400001.0
2008-09-03 16:03:00,1.73335,1.7336,1.7314,1.7317,460000000.0
2008-09-03 16:04:00,1.7316,1.73175,1.731,1.7314,260000000.0
2008-09-03 16:05:00,1.7314,1.7318,1.7308,1.7315,321400000.0
2008-09-03 16:06:00,1.7315,1.7318,1.73075,1.7309,444600000.0
2008-09-03 16:07:00,1.7309,1.7314,1.7309,1.7311,415000000.0
2008-09-03 16:08:00,1.7311,1.7313,1.7308,1.7309,338900000.0
2008-09-03 16:09:00,1.7309,1.7311,1.73065,1.7307,530400000.0
2008-09-03 16:10:00,1.7307,1.73105,1.7302,1.7308,504500000.0
2008-09-03 16:11:00,1.731,1.7313,1.7307,1.73075,281100000.0
2008-09-03 16:12:00,1.73055,1.7312,1.7302,1.7302,309300000.0
2008-09-03 16:13:00,1.73015,1.7312,1.7301,1.73065,370800000.0
2008-09-03 16:14:00,1.73065,1.7309,1.7304,1.73055,295900000.0
2008-09-03 16:15:00,1.7305,1.7313,1.7304,1.7309,395000000.0
2008-09-03 16:16:00,1.73095,1.7311,1.73045,1.731,212200000.0
2008-09-03 16:17:00,1.731,1.7313,1.731,1.7312,206300000.0
2008-09-03 16:18:00,1.7313,1.7314,1.7308,1.7313,291000000.0
2008-09-03 16:19:00,1.7314,1.7317,1.7312,1.7316,432400000.0
2008-09-03 16:20:00,1.7316,1.7321,1.7315,1.7316,243200000.0
2008-09-03 16:21:00,1.7316,1.7317,1.7303,1.7303,342700000.0
2008-09-03 16:22:00,1.7303,1.7303,1.7288,1.72885,300600000.0
2008-09-03 16:23:00,1.729,1.73,1.7284,1.73,300100000.0
2008-09-03 16:24:00,1.7298,1.7305,1.7296,1.7305,259300000.0
2008-09-03 16:25:00,1.7303,1.7307,1.72985,1.7307,413900000.0
2008-09-03 16:26:00,1.7309,1.731,1.7302,1.7308,384200000.0
2008-09-03 16:27:00,1.73085,1.7311,1.72965,1.72985,466500000.0
2008-09-03 16:28:00,1.7298,1.7303,1.7296,1.7296,401200000.0
2008-09-03 16:29:00,1.7296,1.7298,1.7294,1.7295,237700000.0
2008-09-03 16:30:00,1.7295,1.7299,1.72905,1.72985,285000000.0
2008-09-03 16:31:00,1.7298,1.7301,1.7298,1.73,252500000.0
2008-09-03 16:32:00,1.73,1.7308,1.73,1.7304,319600000.0
2008-09-03 16:33:00,1.7305,1.731,1.7305,1.731,153400000.0
2008-09-03 16:34:00,1.731,1.73145,1.731,1.73145,198000000.0
2008-09-03 16:35:00,1.7316,1.7329,1.7316,1.7328,265400000.0
2008-09-03 16:36:00,1.7328,1.734,1.7325,1.7339,141100000.0
2008-09-03 16:37:00,1.734,1.734,1.7329,1.7334,181700000.0
2008-09-03 16:38:00,1.7334,1.7346,1.7333,1.7333,338900000.0
2008-09-03 16:39:00,1.7333,1.73345,1.73305,1.73335,206700000.0
2008-09-03 16:40:00,1.7334,1.7343,1.7334,1.7336,357300000.0
2008-09-03 16:41:00,1.7337,1.7337,1.733,1.7331,294700000.0
2008-09-03 16:42:00,1.7331,1.7335,1.7324,1.7329,278200000.0
2008-09-03 16:43:00,1.7329,1.734,1.7329,1.7339,352600000.0
2008-09-03 16:44:00,1.7339,1.7344,1.73355,1.7343,152700000.0
2008-09-03 16:45:00,1.7343,1.7352,1.7342,1.7352,399700000.0
2008-09-03 16:46:00,1.7352,1.7359,1.73475,1.7359,515300000.0
2008-09-03 16:47:00,1.7359,1.73625,1.73445,1.7346,346300000.0
2008-09-03 16:48:00,1.73455,1.7346,1.7321,1.733,364100000.0
2008-09-03 16:49:00,1.733,1.7334,1.7327,1.7328,295600000.0
2008-09-03 16:50:00,1.7328,1.73295,1.7317,1.7323,273200000.0
2008-09-03 16:51:00,1.7323,1.7333,1.7323,1.7332,259300000.0
2008-09-03 16:52:00,1.7331,1.7334,1.7328,1.7333,390300000.0
2008-09-03 16:53:00,1.7333,1.7343,1.7331,1.7342,337800000.0
2008-09-03 16:54:00,1.7342,1.73435,1.7338,1.73415,336000000.0
2008-09-03 16:55:00,1.73415,1.73485,1.734,1.7346,303800000.0
2008-09-03 16:56:00,1.73465,1.7349,1.73435,1.7349,316700000.0
2008-09-03 16:57:00,1.7349,1.73565,1.7349,1.73565,161400000.0
2008-09-03 16:58:00,1.73565,1.7369,1.7351,1.7366,386200000.0
2008-09-03 16:59:00,1.7368,1.738,1.7364,1.73735,529200000.0
2008-09-03 17:00:00,1.73735,1.7377,1.7364,1.7367,553000000.0
2008-09-03 17:01:00,1.7368,1.7368,1.73565,1.7362,385900000.0
2008-09-03 17:02:00,1.7361,1.73675,1.7356,1.7366,339800000.0
2008-09-03 17:03:00,1.7364,1.7372,1.7362,1.73685,513100000.0
2008-09-03 17:04:00,1.73685,1.7369,1.7363,1.73675,340800000.0
2008-09-03 17:05:00,1.7368,1.7371,1.7366,1.7367,216200000.0
2008-09-03 17:06:00,1.7368,1.7379,1.7368,1.7374,307300000.0
2008-09-03 17:07:00,1.7374,1.7374,1.7366,1.7369,281400000.0
2008-09-03 17:08:00,1.73695,1.7371,1.7362,1.73645,431300000.0
2008-09-03 17:09:00,1.7365,1.7367,1.73595,1.7362,230000000.0
2008-09-03 17:10:00,1.73605,1.7364,1.7358,1.7359,289400000.0
2008-09-03 17:11:00,1.73575,1.73585,1.7353,1.7356,256700000.0
2008-09-03 17:12:00,1.7355,1.7356,1.7349,1.7354,258000000.0
2008-09-03 17:13:00,1.7355,1.7357,1.7349,1.73525,365000000.0
2008-09-03 17:14:00,1.73525,1.7354,1.735,1.73515,179100000.0
2008-09-03 17:15:00,1.73505,1.73595,1.7349,1.73595,284000000.0
2008-09-03 17:16:00,1.73595,1.7364,1.7358,1.7363,251200000.0
2008-09-03 17:17:00,1.7364,1.7364,1.7358,1.73595,216800000.0
2008-09-03 17:18:00,1.736,1.73615,1.7355,1.7356,398400000.0
2008-09-03 17:19:00,1.7357,1.7358,1.7352,1.7355,387000000.0
2008-09-03 17:20:00,1.7355,1.736,1.7353,1.73595,245000000.0
2008-09-03 17:21:00,1.736,1.73675,1.7358,1.7362,524900000.0
2008-09-03 17:22:00,1.7361,1.73765,1.7361,1.7376,643000000.0
2008-09-03 17:23:00,1.7377,1.7377,1.7368,1.737,497800000.0
2008-09-03 17:24:00,1.737,1.7374,1.7368,1.73685,335800000.0
2008-09-03 17:25:00,1.73685,1.7371,1.73605,1.7369,296400000.0
2008-09-03 17:26:00,1.7367,1.7373,1.73625,1.7373,199100000.0
2008-09-03 17:27:00,1.7372,1.73765,1.7368,1.7371,209000000.0
2008-09-03 17:28:00,1.7372,1.7382,1.7368,1.7377,299700000.0
2008-09-03 17:29:00,1.7377,1.7379,1.7365,1.7372,313600000.0
2008-09-03 17:30:00,1.7373,1.7377,1.7368,1.73705,207100000.0
2008-09-03 17:31:00,1.737,1.73745,1.73685,1.7369,267300000.0
2008-09-03 17:32:00,1.7369,1.7375,1.7369,1.73725,121400000.0
2008-09-03 17:33:00,1.73725,1.7378,1.7372,1.7378,82700000.0
2008-09-03 17:34:00,1.7378,1.7379,1.73765,1.73765,98300000.0
2008-09-03 17:35:00,1.7377,1.73795,1.7377,1.73795,96800000.0
2008-09-03 17:36:00,1.738,1.738,1.73725,1.73735,210900000.0
2008-09-03 17:37:00,1.73735,1.7381,1.737,1.7378,141400000.0
2008-09-03 17:38:00,1.7377,1.738,1.73725,1.7378,169600000.0
2008-09-03 17:39:00,1.7378,1.7379,1.737,1.737,171600000.0
2008-09-03 17:40:00,1.737,1.7374,1.73685,1.7373,120100000.0
2008-09-03 17:41:00,1.7374,1.7374,1.7365,1.7365,174700000.0
2008-09-03 17:42:00,1.7365,1.7367,1.73575,1.7366,305000000.0
2008-09-03 17:43:00,1.7366,1.7367,1.7359,1.736,159100000.0
2008-09-03 17:44:00,1.736,1.7364,1.7359,1.736,204300000.0
2008-09-03 17:45:00,1.736,1.73675,1.7359,1.7365,227800000.0
2008-09-03 17:46:00,1.7365,1.7369,1.7353,1.7357,391700000.0
2008-09-03 17:47:00,1.7357,1.7358,1.7352,1.7355,291900000.0
2008-09-03 17:48:00,1.7355,1.7359,1.7351,1.7357,203300000.0
2008-09-03 17:49:00,1.7357,1.7358,1.7352,1.7354,188500000.0
2008-09-03 17:50:00,1.7354,1.7357,1.73515,1.73545,183500000.0
2008-09-03 17:51:00,1.73545,1.7366,1.7354,1.7365,221700000.0
2008-09-03 17:52:00,1.7364,1.7364,1.73575,1.7361,130200000.0
2008-09-03 17:53:00,1.73605,1.73635,1.7359,1.73595,149500000.0
2008-09-03 17:54:00,1.736,1.7365,1.7356,1.7356,216200000.0
2008-09-03 17:55:00,1.7356,1.7359,1.7348,1.7353,261800000.0
2008-09-03 17:56:00,1.7353,1.736,1.73455,1.73595,298100000.0
2008-09-03 17:57:00,1.73585,1.73585,1.7344,1.73455,184200000.0
2008-09-03 17:58:00,1.73455,1.7349,1.73445,1.7348,140700000.0
2008-09-03 17:59:00,1.7348,1.735,1.7343,1.7347,194500000.0
2008-09-03 18:00:00,1.7347,1.7349,1.7334,1.7338,222500000.0
2008-09-03 18:01:00,1.7338,1.7342,1.7319,1.7329,279300000.0
2008-09-03 18:02:00,1.7329,1.7331,1.73155,1.7318,230600000.0
2008-09-03 18:03:00,1.73185,1.7319,1.7309,1.7314,162400000.0
2008-09-03 18:04:00,1.7313,1.7314,1.7306,1.73095,203700000.0
2008-09-03 18:05:00,1.73095,1.73185,1.73095,1.7316,181800000.0
2008-09-03 18:06:00,1.7316,1.7325,1.7316,1.7317,161300000.0
2008-09-03 18:07:00,1.7317,1.7328,1.73155,1.7325,171200000.0
2008-09-03 18:08:00,1.73255,1.73255,1.7314,1.73185,163800000.0
2008-09-03 18:09:00,1.7319,1.7319,1.7311,1.73125,156500000.0
2008-09-03 18:10:00,1.73125,1.7316,1.7306,1.7306,109900000.0
2008-09-03 18:11:00,1.7306,1.7309,1.7301,1.7309,159400000.0
2008-09-03 18:12:00,1.7309,1.7314,1.7306,1.7312,145800000.0
2008-09-03 18:13:00,1.7312,1.7315,1.73095,1.73115,166300000.0
2008-09-03 18:14:00,1.73115,1.73115,1.73045,1.7307,89300000.0
2008-09-03 18:15:00,1.7306,1.7313,1.7301,1.7313,137200000.0
2008-09-03 18:16:00,1.7313,1.73145,1.7311,1.7314,133100000.0
2008-09-03 18:17:00,1.7314,1.73145,1.7313,1.7314,40500000.0
2008-09-03 18:18:00,1.73135,1.7316,1.73115,1.7315,81600000.0
2008-09-03 18:19:00,1.73155,1.7317,1.7313,1.7316,129800000.0
2008-09-03 18:20:00,1.73155,1.7318,1.7314,1.73155,129100000.0
2008-09-03 18:21:00,1.73155,1.73205,1.7312,1.7312,179200000.0
2008-09-03 18:22:00,1.7312,1.7314,1.7309,1.7312,109800000.0
2008-09-03 18:23:00,1.7312,1.73155,1.7309,1.73155,207600000.0
2008-09-03 18:24:00,1.73155,1.73205,1.7313,1.7317,145100000.0
2008-09-03 18:25:00,1.7317,1.7317,1.7311,1.7316,134900000.0
2008-09-03 18:26:00,1.7315,1.7322,1.7315,1.7322,16000000.0
2008-09-03 18:27:00,1.7323,1.73255,1.73165,1.73165,132300000.0
2008-09-03 18:28:00,1.73165,1.73275,1.73165,1.73265,233900000.0
2008-09-03 18:29:00,1.7325,1.733,1.7318,1.7318,126200000.0
2008-09-03 18:30:00,1.7318,1.732,1.7314,1.7319,97500000.0
2008-09-03 18:31:00,1.73195,1.7322,1.7318,1.73195,88100000.0
2008-09-03 18:32:00,1.7319,1.73195,1.7307,1.7319,171800000.0
2008-09-03 18:33:00,1.7319,1.73215,1.73185,1.73195,79300000.0
2008-09-03 18:34:00,1.7319,1.73195,1.7311,1.7319,120100000.0
2008-09-03 18:35:00,1.7318,1.73185,1.7313,1.7314,101500000.0
2008-09-03 18:36:00,1.7315,1.7322,1.7315,1.7319,152600000.0
2008-09-03 18:37:00,1.73195,1.7323,1.7318,1.7323,157900000.0
2008-09-03 18:38:00,1.7323,1.7329,1.7321,1.7328,165400000.0
2008-09-03 18:39:00,1.73275,1.7331,1.73235,1.73305,138800000.0
2008-09-03 18:40:00,1.7331,1.73325,1.7328,1.7328,163200000.0
2008-09-03 18:41:00,1.7329,1.733,1.73235,1.7324,125600000.0
2008-09-03 18:42:00,1.7324,1.73245,1.732,1.73205,107000000.0
2008-09-03 18:43:00,1.73205,1.73205,1.7314,1.7317,46700000.0
2008-09-03 18:44:00,1.73175,1.7322,1.73175,1.732,116000000.0
2008-09-03 18:45:00,1.7322,1.7324,1.7319,1.7323,83900000.0
2008-09-03 18:46:00,1.7323,1.73255,1.7322,1.73225,120900000.0
2008-09-03 18:47:00,1.73225,1.7328,1.7322,1.73275,145000000.0
2008-09-03 18:48:00,1.7327,1.7328,1.7326,1.7327,97400000.0
2008-09-03 18:49:00,1.7327,1.7331,1.7326,1.7331,119200000.0
2008-09-03 18:50:00,1.73305,1.7334,1.7329,1.7334,103200000.0
2008-09-03 18:51:00,1.7334,1.7338,1.7332,1.7337,105800000.0
2008-09-03 18:52:00,1.7337,1.7342,1.7335,1.7341,144000000.0
2008-09-03 18:53:00,1.7339,1.7342,1.7339,1.734,73000000.0
2008-09-03 18:54:00,1.734,1.7342,1.7338,1.7341,52000000.0
2008-09-03 18:55:00,1.7341,1.7343,1.73345,1.7338,127200000.0
2008-09-03 18:56:00,1.7338,1.734,1.7336,1.7339,57600000.0
2008-09-03 18:57:00,1.7339,1.7345,1.7338,1.7345,103600000.0
2008-09-03 18:58:00,1.7345,1.7345,1.7343,1.73445,133300000.0
2008-09-03 18:59:00,1.73445,1.73455,1.73435,1.73435,292100000.0
2008-09-03 19:00:00,1.73445,1.7348,1.7341,1.7348,288700000.0
2008-09-03 19:01:00,1.7348,1.7349,1.7346,1.7349,191700000.0
2008-09-03 19:02:00,1.7349,1.7349,1.73405,1.7343,234500000.0
2008-09-03 19:03:00,1.73435,1.7347,1.73385,1.7342,218900000.0
2008-09-03 19:04:00,1.7342,1.7343,1.734,1.7341,208500000.0
2008-09-03 19:05:00,1.7341,1.7348,1.734,1.7342,164300000.0
2008-09-03 19:06:00,1.7343,1.7348,1.7341,1.7347,100400000.0
2008-09-03 19:07:00,1.7347,1.7347,1.7343,1.7346,112600000.0
2008-09-03 19:08:00,1.7346,1.7346,1.7343,1.7346,61300000.0
2008-09-03 19:09:00,1.7346,1.7349,1.7339,1.7343,121300000.0
2008-09-03 19:10:00,1.7343,1.7352,1.7342,1.7344,132200000.0
2008-09-03 19:11:00,1.7343,1.7347,1.734,1.7346,247700000.0
2008-09-03 19:12:00,1.7346,1.7347,1.7344,1.7344,140100000.0
2008-09-03 19:13:00,1.7344,1.7353,1.73435,1.7353,276000000.0
2008-09-03 19:14:00,1.7353,1.7353,1.7348,1.7349,137500000.0
2008-09-03 19:15:00,1.7349,1.7352,1.7345,1.7352,139500000.0
2008-09-03 19:16:00,1.7352,1.7353,1.735,1.7352,52200000.0
2008-09-03 19:17:00,1.7352,1.7354,1.7349,1.7354,65000000.0
2008-09-03 19:18:00,1.7353,1.7354,1.7349,1.735,109100000.0
2008-09-03 19:19:00,1.7351,1.7361,1.735,1.7355,221800000.0
2008-09-03 19:20:00,1.7355,1.7361,1.7355,1.7357,104100000.0
2008-09-03 19:21:00,1.7357,1.73575,1.7354,1.7356,117900000.0
2008-09-03 19:22:00,1.7355,1.7355,1.7351,1.7352,127300000.0
2008-09-03 19:23:00,1.7352,1.7354,1.735,1.7354,120300000.0
2008-09-03 19:24:00,1.7354,1.7354,1.7351,1.7353,136400000.0
2008-09-03 19:25:00,1.7353,1.7355,1.7352,1.7355,152300000.0
2008-09-03 19:26:00,1.7355,1.7355,1.7349,1.7352,117300000.0
2008-09-03 19:27:00,1.7352,1.7352,1.73425,1.7348,97200000.0
2008-09-03 19:28:00,1.73445,1.7347,1.7338,1.7338,155800000.0
2008-09-03 19:29:00,1.7338,1.7344,1.7336,1.7342,108700000.0
2008-09-03 19:30:00,1.7342,1.7345,1.7341,1.7345,101300000.0
2008-09-03 19:31:00,1.7345,1.7352,1.7343,1.7352,202900000.0
2008-09-03 19:32:00,1.7352,1.7354,1.7348,1.7348,72600000.0
2008-09-03 19:33:00,1.7348,1.7349,1.73435,1.7347,109600000.0
2008-09-03 19:34:00,1.7347,1.7347,1.7343,1.7343,51700000.0
2008-09-03 19:35:00,1.7343,1.7346,1.7341,1.7345,55900000.0
2008-09-03 19:36:00,1.7345,1.7346,1.734,1.7342,80800000.0
2008-09-03 19:37:00,1.7342,1.7344,1.7341,1.7343,46300000.0
2008-09-03 19:38:00,1.7343,1.7343,1.7341,1.73415,42700000.0
2008-09-03 19:39:00,1.73425,1.7343,1.7339,1.7339,61800000.0
2008-09-03 19:40:00,1.7338,1.7342,1.7338,1.7341,45800000.0
2008-09-03 19:41:00,1.7341,1.7342,1.734,1.734,17200000.0
2008-09-03 19:42:00,1.734,1.7342,1.73345,1.7335,110600000.0
2008-09-03 19:43:00,1.73355,1.7336,1.7332,1.7333,223100000.0
2008-09-03 19:44:00,1.7333,1.7337,1.7333,1.7336,196600000.0
2008-09-03 19:45:00,1.7335,1.7342,1.7335,1.7338,190600000.0
2008-09-03 19:46:00,1.73385,1.7344,1.73355,1.7342,209300000.0
2008-09-03 19:47:00,1.7342,1.7344,1.73415,1.7343,133700000.0
2008-09-03 19:48:00,1.7343,1.7346,1.7342,1.7343,123700000.0
2008-09-03 19:49:00,1.7343,1.735,1.7342,1.7344,133400000.0
2008-09-03 19:50:00,1.7344,1.7346,1.73395,1.7342,208300000.0
2008-09-03 19:51:00,1.7341,1.73435,1.7332,1.7335,203500000.0
2008-09-03 19:52:00,1.7335,1.7339,1.7333,1.7334,290500000.0
2008-09-03 19:53:00,1.7334,1.734,1.7332,1.7339,287700000.0
2008-09-03 19:54:00,1.7339,1.7339,1.7333,1.7334,248400000.0
2008-09-03 19:55:00,1.7335,1.7337,1.7332,1.7335,239100000.0
2008-09-03 19:56:00,1.7335,1.7336,1.7333,1.7333,148400000.0
2008-09-03 19:57:00,1.7333,1.7333,1.7333,1.7333,69600000.0
2008-09-03 19:58:00,1.7333,1.7333,1.7324,1.73265,181300000.0
2008-09-03 19:59:00,1.7327,1.7331,1.7327,1.733,52500000.0
2008-09-03 20:00:00,1.733,1.7339,1.733,1.7336,105400000.0
2008-09-03 20:01:00,1.7336,1.73425,1.7336,1.73415,128200000.0
2008-09-03 20:02:00,1.7341,1.7352,1.73335,1.7344,114400000.0
2008-09-03 20:03:00,1.735,1.735,1.73365,1.734,91900000.0
2008-09-03 20:04:00,1.7338,1.73425,1.7337,1.7338,106900000.0
2008-09-03 20:05:00,1.7338,1.7338,1.7336,1.73365,73300000.0
2008-09-03 20:06:00,1.73365,1.734,1.73335,1.734,60100000.0
2008-09-03 20:07:00,1.734,1.7348,1.7339,1.7348,90300000.0
2008-09-03 20:08:00,1.7341,1.7349,1.73355,1.7338,79000000.0
2008-09-03 20:09:00,1.7337,1.73425,1.7334,1.73415,58100000.0
2008-09-03 20:10:00,1.73425,1.7348,1.7342,1.7342,73800000.0
2008-09-03 20:11:00,1.7342,1.7344,1.7339,1.7341,61600000.0
2008-09-03 20:12:00,1.734,1.7344,1.734,1.7343,72700000.0
2008-09-03 20:13:00,1.7344,1.7347,1.7342,1.7344,127700000.0
2008-09-03 20:14:00,1.7344,1.73455,1.73425,1.7345,39200000.0
2008-09-03 20:15:00,1.73445,1.7347,1.7341,1.7341,50400000.0
2008-09-03 20:16:00,1.7341,1.7342,1.7339,1.7339,76100000.0
2008-09-03 20:17:00,1.734,1.734,1.7337,1.73375,23600000.0
2008-09-03 20:18:00,1.7338,1.7339,1.7336,1.7339,42800000.0
2008-09-03 20:19:00,1.7338,1.73395,1.7338,1.73395,31700000.0
2008-09-03 20:20:00,1.734,1.7341,1.73395,1.73405,21500000.0
2008-09-03 20:21:00,1.7341,1.7343,1.73395,1.7342,42400000.0
2008-09-03 20:22:00,1.7342,1.7342,1.7331,1.7336,165102700.0
2008-09-03 20:23:00,1.7336,1.7336,1.73295,1.7332,68600000.0
2008-09-03 20:24:00,1.7332,1.7334,1.7331,1.7332,66300000.0
2008-09-03 20:25:00,1.7332,1.7342,1.7331,1.7342,128900000.0
2008-09-03 20:26:00,1.7342,1.7344,1.7338,1.7341,63900000.0
2008-09-03 20:27:00,1.73405,1.7342,1.7336,1.7337,28400000.0
2008-09-03 20:28:00,1.7338,1.7341,1.7337,1.7339,116900000.0
2008-09-03 20:29:00,1.7339,1.7339,1.7337,1.7338,28000000.0
2008-09-03 20:30:00,1.7338,1.7338,1.73365,1.7337,50200000.0
2008-09-03 20:31:00,1.7337,1.7337,1.7336,1.7336,156900000.0
2008-09-03 20:32:00,1.7336,1.7336,1.73335,1.7335,222600000.0
2008-09-03 20:33:00,1.7335,1.7339,1.7334,1.7339,89800000.0
2008-09-03 20:34:00,1.7337,1.734,1.7337,1.734,227700000.0
2008-09-03 20:35:00,1.734,1.7341,1.734,1.7341,59000000.0
2008-09-03 20:36:00,1.734,1.7343,1.7338,1.7343,23500000.0
2008-09-03 20:37:00,1.7343,1.735,1.7341,1.7345,192300000.0
2008-09-03 20:38:00,1.7345,1.7349,1.73395,1.7345,261200000.0
2008-09-03 20:39:00,1.7345,1.73455,1.73395,1.73405,165900000.0
2008-09-03 20:40:00,1.734,1.7342,1.73325,1.7334,141300000.0
2008-09-03 20:41:00,1.7334,1.7334,1.7326,1.7326,179500000.0
2008-09-03 20:42:00,1.7326,1.733,1.73205,1.7324,126600000.0
2008-09-03 20:43:00,1.7324,1.7328,1.7324,1.7328,63500000.0
2008-09-03 20:44:00,1.7328,1.7328,1.73205,1.7326,221800000.0
2008-09-03 20:45:00,1.7326,1.733,1.7323,1.73235,118700000.0
2008-09-03 20:46:00,1.73235,1.73245,1.732,1.732,253500000.0
2008-09-03 20:47:00,1.732,1.7324,1.7318,1.732,80300000.0
2008-09-03 20:48:00,1.732,1.7324,1.7319,1.73225,98200000.0
2008-09-03 20:49:00,1.73225,1.7327,1.7321,1.7326,162800000.0
2008-09-03 20:50:00,1.73255,1.7327,1.7315,1.7327,319200000.0
2008-09-03 20:51:00,1.7327,1.733,1.7318,1.7324,157600000.0
2008-09-03 20:52:00,1.7323,1.7328,1.7322,1.7328,98200000.0
2008-09-03 20:53:00,1.7328,1.7336,1.7327,1.7335,98800000.0
2008-09-03 20:54:00,1.7335,1.7343,1.7335,1.7337,202200000.0
2008-09-03 20:55:00,1.7337,1.7343,1.7331,1.7332,230700000.0
2008-09-03 20:56:00,1.7334,1.7338,1.7334,1.7337,30700000.0
2008-09-03 20:57:00,1.7337,1.7345,1.7335,1.7341,96800000.0
2008-09-03 20:58:00,1.7343,1.7346,1.7341,1.7346,39000000.0
2008-09-03 20:59:00,1.7346,1.7349,1.7341,1.7348,124300000.0
2008-09-03 21:00:00,1.7348,1.7351,1.73455,1.735,261000000.0
2008-09-03 21:01:00,1.735,1.735,1.7346,1.7346,42000000.0
2008-09-03 21:02:00,1.73465,1.7347,1.7345,1.7347,90400000.0
2008-09-03 21:03:00,1.7346,1.73475,1.7346,1.73475,37800000.0
2008-09-03 21:04:00,1.7347,1.7348,1.7346,1.7347,20500000.0
2008-09-03 21:05:00,1.73475,1.73475,1.7347,1.7347,14800000.0
2008-09-03 21:06:00,1.73475,1.73475,1.7346,1.7346,90100000.0
2008-09-03 21:07:00,1.7347,1.73475,1.7345,1.7345,59500000.0
2008-09-03 21:08:00,1.7344,1.73535,1.7344,1.7352,187800000.0
2008-09-03 21:09:00,1.73515,1.7355,1.735,1.7351,86200000.0
2008-09-03 21:10:00,1.735,1.73515,1.7347,1.7348,48100000.0
2008-09-03 21:11:00,1.7348,1.735,1.7347,1.735,12400000.0
2008-09-03 21:12:00,1.735,1.7352,1.7342,1.7346,150200000.0
2008-09-03 21:13:00,1.7346,1.7346,1.7344,1.7345,70000000.0
2008-09-03 21:14:00,1.73455,1.7346,1.7341,1.7343,106300000.0
2008-09-03 21:15:00,1.7342,1.7343,1.73375,1.734,20300000.0
2008-09-03 21:16:00,1.7341,1.7347,1.7341,1.7347,77500000.0
2008-09-03 21:17:00,1.7347,1.7347,1.7347,1.7347,9000000.0
2008-09-03 21:18:00,1.7347,1.7351,1.7343,1.735,157200000.0
2008-09-03 21:19:00,1.735,1.73525,1.73455,1.7352,215300000.0
2008-09-03 21:20:00,1.73525,1.73555,1.73525,1.73545,261500000.0
2008-09-03 21:21:00,1.73545,1.736,1.7352,1.7358,238400000.0
2008-09-03 21:22:00,1.7358,1.7361,1.7351,1.7352,308700000.0
2008-09-03 21:23:00,1.7352,1.7359,1.7352,1.7357,346100000.0
2008-09-03 21:24:00,1.7357,1.7358,1.7354,1.7355,118700000.0
2008-09-03 21:25:00,1.7355,1.7362,1.7355,1.7362,53100000.0
2008-09-03 21:26:00,1.7363,1.7365,1.7362,1.7364,188800000.0
2008-09-03 21:27:00,1.7364,1.7364,1.7363,1.7363,21000000.0
2008-09-03 21:28:00,1.7363,1.7363,1.7359,1.736,44400000.0
2008-09-03 21:29:00,1.736,1.7362,1.7359,1.7361,44400000.0
2008-09-03 21:30:00,1.7361,1.7361,1.7359,1.7359,37100000.0
2008-09-03 21:31:00,1.7359,1.7362,1.7359,1.736,149500000.0
2008-09-03 21:32:00,1.736,1.7361,1.7359,1.7359,86300000.0
2008-09-03 21:33:00,1.7359,1.7359,1.7359,1.7359,7000000.0
2008-09-03 21:34:00,1.7359,1.7359,1.73485,1.73485,164300000.0
2008-09-03 21:35:00,1.73555,1.7357,1.73465,1.7357,169400000.0
2008-09-03 21:36:00,1.7357,1.7357,1.73495,1.7351,34500000.0
2008-09-03 21:37:00,1.735,1.7355,1.735,1.7354,140800000.0
2008-09-03 21:38:00,1.7353,1.736,1.7353,1.7355,82000000.0
2008-09-03 21:39:00,1.7355,1.7356,1.7354,1.73555,1181100036.0
2008-09-03 21:40:00,1.73555,1.73555,1.7354,1.7355,969900020.0
2008-09-03 21:41:00,1.7355,1.7355,1.7355,1.7355,1121900032.0
2008-09-03 21:42:00,1.7355,1.7355,1.7354,1.7355,1464400055.0
2008-09-03 21:43:00,1.7355,1.7355,1.7355,1.7355,148800004.0
2008-09-03 21:44:00,1.7354,1.7354,1.7354,1.7354,115099998.0
2008-09-03 21:45:00,1.7354,1.7357,1.7354,1.7357,193600000.0
2008-09-03 21:46:00,1.73565,1.73605,1.73565,1.7358,186800000.0
2008-09-03 21:47:00,1.7358,1.7358,1.7357,1.7357,27500001.0
2008-09-03 21:48:00,1.7358,1.7358,1.73505,1.7353,103000002.0
2008-09-03 21:49:00,1.7353,1.7354,1.7353,1.7354,37500000.0
2008-09-03 21:50:00,1.7353,1.7355,1.7353,1.7354,218400000.0
2008-09-03 21:51:00,1.7354,1.7357,1.7354,1.7356,85000000.0
2008-09-03 21:52:00,1.7356,1.7359,1.7356,1.7357,50200000.0
2008-09-03 21:53:00,1.7356,1.7358,1.7356,1.7356,10800000.0
2008-09-03 21:54:00,1.7355,1.7357,1.7355,1.7355,88600000.0
2008-09-03 21:55:00,1.7357,1.7357,1.7354,1.73565,100000000.0
2008-09-03 21:56:00,1.7354,1.7354,1.73515,1.7353,17000000.0
2008-09-03 21:57:00,1.7353,1.7355,1.7351,1.7351,56600000.0
2008-09-03 21:58:00,1.7351,1.7353,1.7351,1.7353,51100000.0
2008-09-03 21:59:00,1.7352,1.7355,1.7351,1.7354,121800000.0
2008-09-03 22:00:00,1.7354,1.7355,1.73455,1.7353,105400000.0
2008-09-03 22:01:00,1.7353,1.7353,1.7345,1.73515,109000000.0
2008-09-03 22:02:00,1.7353,1.7354,1.73465,1.7354,132100000.0
2008-09-03 22:03:00,1.7354,1.73565,1.7354,1.7355,127400000.0
2008-09-03 22:04:00,1.7357,1.7357,1.7355,1.7357,31000000.0
2008-09-03 22:05:00,1.7359,1.7361,1.7357,1.7359,66900000.0
2008-09-03 22:06:00,1.7359,1.7361,1.7357,1.7361,12600000.0
2008-09-03 22:07:00,1.7361,1.7361,1.736,1.7361,10000000.0
2008-09-03 22:08:00,1.736,1.7361,1.736,1.7361,3700000.0
2008-09-03 22:09:00,1.736,1.7361,1.736,1.7361,3700000.0
2008-09-03 22:10:00,1.736,1.7361,1.736,1.7361,27100000.0
2008-09-03 22:11:00,1.7361,1.7361,1.7354,1.7355,15800000.0
2008-09-03 22:12:00,1.7357,1.7358,1.7357,1.7358,13700000.0
2008-09-03 22:13:00,1.7358,1.7358,1.7355,1.7356,61600000.0
2008-09-03 22:14:00,1.7358,1.7358,1.73465,1.73495,55800000.0
2008-09-03 22:15:00,1.735,1.735,1.735,1.735,9000000.0
2008-09-03 22:16:00,1.7351,1.7352,1.7351,1.7351,9000000.0
2008-09-03 22:17:00,1.7351,1.7351,1.735,1.735,10000000.0
2008-09-03 22:18:00,1.735,1.735,1.735,1.735,2000000.0
2008-09-03 22:19:00,1.735,1.7351,1.735,1.7351,6000000.0
2008-09-03 22:20:00,1.7352,1.7353,1.7351,1.7351,35300000.0
2008-09-03 22:21:00,1.7351,1.7351,1.7348,1.7349,25800000.0
2008-09-03 22:22:00,1.7348,1.735,1.7348,1.7348,19000000.0
2008-09-03 22:24:00,1.7348,1.7351,1.7348,1.7351,47200000.0
2008-09-03 22:25:00,1.735,1.735,1.7349,1.735,10200000.0
2008-09-03 22:26:00,1.7349,1.7352,1.7349,1.7352,14200000.0
2008-09-03 22:27:00,1.7352,1.7352,1.7348,1.7348,2500000.0
2008-09-03 22:28:00,1.7352,1.7352,1.73435,1.7346,11500000.0
2008-09-03 22:29:00,1.7345,1.7345,1.7344,1.7345,12400000.0
2008-09-03 22:30:00,1.7343,1.73465,1.7343,1.73465,11800000.0
2008-09-03 22:31:00,1.7348,1.7348,1.7345,1.7346,8200000.0
2008-09-03 22:32:00,1.7346,1.7346,1.7346,1.7346,1000000.0
2008-09-03 22:33:00,1.7346,1.7346,1.7342,1.7346,11500000.0
2008-09-03 22:34:00,1.7346,1.7346,1.7345,1.7345,2600000.0
2008-09-03 22:35:00,1.7345,1.7346,1.7345,1.7346,9600000.0
2008-09-03 22:36:00,1.7342,1.7343,1.7341,1.7341,1000000.0
2008-09-03 22:37:00,1.7346,1.7346,1.7346,1.7346,1000000.0
2008-09-03 22:38:00,1.7348,1.7348,1.7345,1.7346,15000000.0
2008-09-03 22:39:00,1.7347,1.7348,1.7345,1.7346,15500000.0
2008-09-03 22:40:00,1.7345,1.7346,1.7345,1.7346,18600000.0
2008-09-03 22:41:00,1.7344,1.7346,1.7344,1.7346,20800000.0
2008-09-03 22:42:00,1.7342,1.7346,1.7342,1.7346,6800000.0
2008-09-03 22:43:00,1.7346,1.7346,1.7345,1.7346,13200000.0
2008-09-03 22:44:00,1.7346,1.7346,1.73375,1.7341,91900000.0
2008-09-03 22:45:00,1.7341,1.7345,1.7339,1.7345,118500000.0
2008-09-03 22:46:00,1.73455,1.7349,1.7341,1.7345,78800000.0
2008-09-03 22:47:00,1.7346,1.7346,1.7345,1.7345,2000000.0
2008-09-03 22:48:00,1.7347,1.7347,1.7345,1.7345,8800000.0
2008-09-03 22:49:00,1.7345,1.7345,1.7343,1.7343,11800000.0
2008-09-03 22:50:00,1.7344,1.7344,1.7343,1.7343,12000000.0
2008-09-03 22:51:00,1.7343,1.7345,1.7343,1.7344,28900000.0
2008-09-03 22:52:00,1.7343,1.7345,1.7343,1.7344,51200000.0
2008-09-03 22:53:00,1.7344,1.7344,1.7343,1.7343,70500000.0
2008-09-03 22:54:00,1.7343,1.7345,1.7343,1.7344,88600000.0
2008-09-03 22:55:00,1.7344,1.7345,1.7343,1.7344,45200000.0
2008-09-03 22:56:00,1.7344,1.7344,1.7344,1.7344,64500000.0
2008-09-03 22:57:00,1.7344,1.7344,1.7338,1.7338,126600000.0
2008-09-03 22:58:00,1.7338,1.7339,1.7338,1.7339,185300000.0
2008-09-03 22:59:00,1.7339,1.73405,1.7338,1.7338,120600000.0
2008-09-03 23:00:00,1.7339,1.7339,1.7339,1.7339,9700000.0
2008-09-03 23:01:00,1.7339,1.7339,1.7338,1.7339,74600000.0
2008-09-03 23:02:00,1.73395,1.73445,1.73395,1.73445,4000000.0
2008-09-03 23:03:00,1.7345,1.73515,1.7345,1.73475,42400000.0
2008-09-03 23:04:00,1.7345,1.73515,1.7345,1.73515,5900000.0
2008-09-03 23:05:00,1.7353,1.7356,1.735,1.73555,19700000.0
2008-09-03 23:06:00,1.7356,1.7356,1.73505,1.7352,24200000.0
2008-09-03 23:07:00,1.7354,1.7356,1.7354,1.7356,46800000.0
2008-09-03 23:08:00,1.73575,1.7359,1.73575,1.73585,3000000.0
2008-09-03 23:09:00,1.7357,1.7362,1.73565,1.7361,10200000.0
2008-09-03 23:10:00,1.7362,1.7362,1.73515,1.7354,134500000.0
2008-09-03 23:11:00,1.7356,1.7358,1.7356,1.7358,22100000.0
2008-09-03 23:12:00,1.7358,1.7358,1.7358,1.7358,14600000.0
2008-09-03 23:13:00,1.7358,1.7358,1.7358,1.7358,15800000.0
2008-09-03 23:14:00,1.7358,1.7358,1.7357,1.7357,11100000.0
2008-09-03 23:15:00,1.7357,1.7357,1.7352,1.7353,13500000.0
2008-09-03 23:16:00,1.7353,1.7353,1.7353,1.7353,14400000.0
2008-09-03 23:17:00,1.7353,1.7353,1.7353,1.7353,19000000.0
2008-09-03 23:18:00,1.7353,1.7353,1.7353,1.7353,2000000.0
2008-09-03 23:19:00,1.7353,1.7353,1.7353,1.7353,11000000.0
2008-09-03 23:20:00,1.7353,1.7353,1.73445,1.7346,74900000.0
2008-09-03 23:21:00,1.7346,1.7346,1.7346,1.7346,73000000.0
2008-09-03 23:22:00,1.7346,1.7346,1.7346,1.7346,42000000.0
2008-09-03 23:23:00,1.7346,1.7346,1.73345,1.7338,90700000.0
2008-09-03 23:24:00,1.7339,1.73405,1.73345,1.73395,52800000.0
2008-09-03 23:25:00,1.7339,1.7345,1.7339,1.7345,57200000.0
2008-09-03 23:26:00,1.7345,1.7345,1.734,1.734,73000000.0
2008-09-03 23:27:00,1.73405,1.7346,1.7338,1.7346,83200000.0
2008-09-03 23:28:00,1.7346,1.7347,1.7346,1.7346,33800000.0
2008-09-03 23:30:00,1.7346,1.7347,1.7346,1.7346,27600000.0
2008-09-03 23:31:00,1.7343,1.7344,1.734,1.734,14700000.0
2008-09-03 23:32:00,1.7346,1.7346,1.7346,1.7346,14700000.0
2008-09-03 23:33:00,1.7346,1.7346,1.7346,1.7346,16800000.0
2008-09-03 23:34:00,1.7346,1.7346,1.7346,1.7346,16800000.0
2008-09-03 23:36:00,1.7346,1.7346,1.7346,1.7346,6300000.0
2008-09-03 23:38:00,1.7346,1.736,1.7346,1.73535,224600000.0
2008-09-03 23:39:00,1.7355,1.7355,1.7342,1.7342,421799992.0
2008-09-03 23:40:00,1.7341,1.7348,1.73405,1.7347,139600000.0
2008-09-03 23:41:00,1.73475,1.73475,1.73475,1.73475,6400000.0
2008-09-03 23:42:00,1.73475,1.73475,1.73455,1.7346,45400000.0
2008-09-03 23:43:00,1.7346,1.73495,1.73455,1.7349,95100000.0
2008-09-03 23:44:00,1.7349,1.735,1.7347,1.735,22200000.0
2008-09-03 23:45:00,1.735,1.735,1.7345,1.7346,12400000.0
2008-09-03 23:46:00,1.73475,1.73475,1.7344,1.7346,12800000.0
2008-09-03 23:47:00,1.7346,1.7354,1.7344,1.7353,61300000.0
2008-09-03 23:48:00,1.7352,1.7353,1.7347,1.7351,75200000.0
2008-09-03 23:49:00,1.735,1.7353,1.735,1.7353,3000000.0
2008-09-03 23:50:00,1.73515,1.73515,1.7348,1.7349,210200000.0
2008-09-03 23:51:00,1.7349,1.7349,1.7334,1.7339,429500000.0
2008-09-03 23:52:00,1.734,1.7342,1.7339,1.7341,31000000.0
2008-09-03 23:53:00,1.7341,1.7341,1.73365,1.734,44800000.0
2008-09-03 23:54:00,1.7337,1.7337,1.7336,1.7336,1000000.0
2008-09-03 23:55:00,1.7341,1.7341,1.7341,1.7341,1000000.0
2008-09-03 23:56:00,1.734,1.7341,1.734,1.7341,6000000.0
2008-09-03 23:57:00,1.7341,1.73455,1.7341,1.73455,2300000.0
2008-09-03 23:58:00,1.7347,1.7347,1.73435,1.73435,9400000.0
2008-09-04 00:00:00,1.7344,1.7347,1.7343,1.7347,24500000.0
2008-09-04 00:01:00,1.7345,1.7345,1.7345,1.7345,14400000.0
2008-09-04 00:02:00,1.7345,1.7345,1.7345,1.7345,15800000.0
2008-09-04 00:03:00,1.7345,1.7345,1.7345,1.7345,5900000.0
2008-09-04 00:05:00,1.7345,1.7345,1.7345,1.7345,6700000.0
2008-09-04 00:06:00,1.7345,1.7345,1.7345,1.7345,12600000.0
2008-09-04 00:07:00,1.7343,1.7343,1.7343,1.7343,2000000.0
2008-09-04 00:08:00,1.7347,1.7347,1.7347,1.7347,2000000.0
2008-09-04 00:10:00,1.7348,1.7349,1.73435,1.7349,60400000.0
2008-09-04 00:11:00,1.7349,1.7353,1.7349,1.735,44000000.0
2008-09-04 00:12:00,1.735,1.735,1.735,1.735,30000000.0
2008-09-04 00:13:00,1.735,1.735,1.735,1.735,24800000.0
2008-09-04 00:14:00,1.735,1.735,1.735,1.735,2800000.0
2008-09-04 00:15:00,1.735,1.735,1.73365,1.73385,176000000.0
2008-09-04 00:16:00,1.73385,1.734,1.73355,1.734,184000000.0
2008-09-04 00:17:00,1.7339,1.734,1.7339,1.73395,56200000.0
2008-09-04 00:18:00,1.734,1.73425,1.73395,1.7341,77500000.0
2008-09-04 00:19:00,1.7342,1.7342,1.7342,1.7342,1000000.0
2008-09-04 00:20:00,1.7341,1.7341,1.7341,1.7341,7500000.0
2008-09-04 00:21:00,1.7342,1.73425,1.7342,1.73425,12800000.0
2008-09-04 00:22:00,1.7344,1.7345,1.7344,1.7345,2600000.0
2008-09-04 00:23:00,1.7345,1.7346,1.7345,1.7346,11900000.0
2008-09-04 00:24:00,1.7346,1.7347,1.7346,1.7347,18500000.0
2008-09-04 00:25:00,1.7347,1.7347,1.7347,1.7347,1000000.0
2008-09-04 00:26:00,1.7347,1.735,1.7347,1.7348,4300000.0
2008-09-04 00:27:00,1.7347,1.7348,1.7347,1.7347,20200000.0
2008-09-04 00:28:00,1.7347,1.7348,1.7347,1.7347,4200000.0
2008-09-04 00:29:00,1.7341,1.7342,1.7341,1.7341,27000000.0
2008-09-04 00:30:00,1.734,1.7343,1.734,1.7343,27000000.0
2008-09-04 00:31:00,1.7347,1.735,1.7346,1.7347,27000000.0
2008-09-04 00:32:00,1.7347,1.73515,1.7347,1.7348,47300000.0
2008-09-04 00:33:00,1.7349,1.7351,1.7348,1.7349,15000000.0
2008-09-04 00:34:00,1.7349,1.7351,1.7349,1.735,6000000.0
2008-09-04 00:35:00,1.735,1.735,1.735,1.735,2000000.0
2008-09-04 00:36:00,1.735,1.7362,1.735,1.73565,175200000.0
2008-09-04 00:37:00,1.7356,1.7356,1.7356,1.7356,9600000.0
2008-09-04 00:38:00,1.7356,1.7356,1.7356,1.7356,5900000.0
2008-09-04 00:39:00,1.7356,1.7356,1.7356,1.7356,3000000.0
2008-09-04 00:40:00,1.7356,1.7356,1.7356,1.7356,17000000.0
2008-09-04 00:41:00,1.7356,1.7356,1.7356,1.7356,20000000.0
2008-09-04 00:42:00,1.7356,1.7356,1.7356,1.7356,24000000.0
2008-09-04 00:43:00,1.7357,1.7357,1.7356,1.7356,11000000.0
2008-09-04 00:44:00,1.7356,1.7356,1.73475,1.73545,8600000.0
2008-09-04 00:45:00,1.7356,1.7356,1.735,1.7356,8400000.0
2008-09-04 00:46:00,1.7356,1.7356,1.7356,1.7356,2000000.0
2008-09-04 00:47:00,1.7356,1.7356,1.734,1.73415,295299999.0
2008-09-04 00:48:00,1.73415,1.73485,1.7341,1.7344,307400001.0
2008-09-04 00:49:00,1.7344,1.7344,1.7344,1.7344,36000000.0
2008-09-04 00:50:00,1.7344,1.7344,1.7344,1.7344,10000000.0
2008-09-04 00:51:00,1.7344,1.7344,1.7343,1.7343,6000000.0
2008-09-04 00:52:00,1.7343,1.7343,1.7343,1.7343,1000000.0
2008-09-04 00:53:00,1.7344,1.7348,1.73415,1.7348,159300000.0
2008-09-04 00:54:00,1.7347,1.7348,1.73465,1.7348,17600000.0
2008-09-04 00:55:00,1.7348,1.7349,1.7346,1.7349,48800000.0
2008-09-04 00:56:00,1.7349,1.73565,1.7349,1.73515,123500000.0
2008-09-04 00:57:00,1.7352,1.7356,1.7352,1.7356,15200000.0
2008-09-04 00:58:00,1.7354,1.7355,1.7352,1.7353,30500000.0
2008-09-04 00:59:00,1.7353,1.7353,1.7353,1.7353,46000000.0
2008-09-04 01:00:00,1.7353,1.736,1.7352,1.73575,154500000.0
2008-09-04 01:01:00,1.7357,1.7358,1.7355,1.7355,140400000.0
2008-09-04 01:02:00,1.7355,1.73715,1.73545,1.7364,328300000.0
2008-09-04 01:03:00,1.7367,1.7375,1.7366,1.7372,117200000.0
2008-09-04 01:04:00,1.737,1.7372,1.737,1.7372,31000000.0
2008-09-04 01:05:00,1.7364,1.7365,1.7364,1.7365,16000000.0
2008-09-04 01:06:00,1.7372,1.7372,1.7372,1.7372,16000000.0
2008-09-04 01:07:00,1.7372,1.7372,1.7372,1.7372,6000000.0
2008-09-04 01:08:00,1.7372,1.7372,1.7372,1.7372,20000000.0
2008-09-04 01:09:00,1.7372,1.7373,1.7368,1.7369,98200000.0
2008-09-04 01:10:00,1.7369,1.7369,1.736,1.736,48400000.0
2008-09-04 01:11:00,1.7367,1.7367,1.736,1.7367,57200000.0
2008-09-04 01:12:00,1.73595,1.7363,1.73595,1.7363,39100000.0
2008-09-04 01:13:00,1.7363,1.7365,1.7363,1.7365,19800000.0
2008-09-04 01:14:00,1.7365,1.7365,1.7365,1.7365,1000000.0
2008-09-04 01:15:00,1.7357,1.7359,1.7357,1.7359,22200000.0
2008-09-04 01:16:00,1.7367,1.7368,1.7364,1.7364,22200000.0
2008-09-04 01:17:00,1.7365,1.7365,1.7365,1.7365,3000000.0
2008-09-04 01:18:00,1.7365,1.7365,1.7365,1.7365,6900000.0
2008-09-04 01:19:00,1.7365,1.7365,1.7365,1.7365,1000000.0
2008-09-04 01:20:00,1.7365,1.7365,1.7365,1.7365,2000000.0
2008-09-04 01:21:00,1.73665,1.73725,1.73645,1.737,351100001.0
2008-09-04 01:22:00,1.737,1.7371,1.7365,1.7371,45700000.0
2008-09-04 01:23:00,1.737,1.73735,1.73695,1.7373,113400000.0
2008-09-04 01:24:00,1.7373,1.73755,1.73725,1.7375,75400000.0
2008-09-04 01:25:00,1.73755,1.73755,1.7374,1.7374,22900000.0
2008-09-04 01:26:00,1.7374,1.7376,1.73735,1.7376,73100000.0
2008-09-04 01:27:00,1.7375,1.7378,1.73725,1.7376,250700000.0
2008-09-04 01:28:00,1.7376,1.7377,1.737,1.7372,468200000.0
2008-09-04 01:29:00,1.7372,1.7376,1.7372,1.7376,149000000.0
2008-09-04 01:30:00,1.7376,1.7377,1.7376,1.7376,88900000.0
2008-09-04 01:31:00,1.7376,1.7376,1.7376,1.7376,39000000.0
2008-09-04 01:32:00,1.7376,1.73765,1.7375,1.7376,76700000.0
2008-09-04 01:33:00,1.7376,1.7381,1.73755,1.7379,286500000.0
2008-09-04 01:34:00,1.73785,1.73825,1.7378,1.7379,440800000.0
2008-09-04 01:35:00,1.738,1.7381,1.7378,1.7379,347700000.0
2008-09-04 01:36:00,1.7379,1.73855,1.7377,1.7382,576400000.0
2008-09-04 01:37:00,1.73815,1.73835,1.73745,1.7381,452600000.0
2008-09-04 01:38:00,1.7381,1.7385,1.738,1.73815,255000000.0
2008-09-04 01:39:00,1.73815,1.73855,1.73815,1.7384,284400000.0
2008-09-04 01:40:00,1.7384,1.7388,1.7376,1.7378,349400000.0
2008-09-04 01:41:00,1.7378,1.738,1.7378,1.7378,84100000.0
2008-09-04 01:42:00,1.7378,1.7378,1.7378,1.7378,43000000.0
2008-09-04 01:43:00,1.7378,1.73815,1.7374,1.7375,489300000.0
2008-09-04 01:44:00,1.73755,1.7378,1.7373,1.7376,597200000.0
2008-09-04 01:45:00,1.73765,1.73825,1.73755,1.7378,484500000.0
2008-09-04 01:46:00,1.73775,1.7382,1.7375,1.73765,478000000.0
2008-09-04 01:47:00,1.7377,1.73775,1.73735,1.73775,208000000.0
2008-09-04 01:48:00,1.73735,1.73795,1.7372,1.73755,459700000.0
2008-09-04 01:49:00,1.7375,1.7376,1.73715,1.7372,271800000.0
2008-09-04 01:50:00,1.7372,1.73745,1.7372,1.73745,144400000.0
2008-09-04 01:51:00,1.73735,1.738,1.73725,1.7377,278400000.0
2008-09-04 01:52:00,1.7377,1.7377,1.73655,1.7371,179800000.0
2008-09-04 01:53:00,1.7371,1.7371,1.73665,1.7369,63000000.0
2008-09-04 01:54:00,1.737,1.737,1.7368,1.737,224800000.0
2008-09-04 01:55:00,1.737,1.737,1.737,1.737,8000000.0
2008-09-04 01:56:00,1.737,1.737,1.7362,1.7367,140700000.0
2008-09-04 01:57:00,1.7367,1.73745,1.7366,1.73735,229400000.0
2008-09-04 01:58:00,1.73735,1.73755,1.7372,1.7375,279700000.0
2008-09-04 01:59:00,1.7375,1.7389,1.7375,1.7385,275600000.0
2008-09-04 02:00:00,1.7386,1.7391,1.7383,1.7391,394800000.0
2008-09-04 02:01:00,1.7391,1.7391,1.7391,1.7391,7000000.0
2008-09-04 02:02:00,1.7391,1.7391,1.7382,1.7385,84800000.0
2008-09-04 02:03:00,1.7385,1.7385,1.73775,1.7385,49000000.0
2008-09-04 02:04:00,1.7385,1.7385,1.73765,1.738,163300000.0
2008-09-04 02:05:00,1.738,1.7383,1.7379,1.7383,251900000.0
2008-09-04 02:06:00,1.7383,1.7388,1.7378,1.7385,286800000.0
2008-09-04 02:07:00,1.7385,1.7385,1.7384,1.7385,24600000.0
2008-09-04 02:08:00,1.7385,1.7385,1.73785,1.73825,112200000.0
2008-09-04 02:09:00,1.73825,1.73825,1.7382,1.7382,25800000.0
2008-09-04 02:10:00,1.7382,1.7382,1.7381,1.7382,60200000.0
2008-09-04 02:11:00,1.7382,1.7386,1.7381,1.7385,50100000.0
2008-09-04 02:12:00,1.7386,1.739,1.73855,1.7387,99300000.0
2008-09-04 02:13:00,1.7387,1.7388,1.73805,1.7382,228200000.0
2008-09-04 02:14:00,1.7382,1.73835,1.738,1.738,237000000.0
2008-09-04 02:15:00,1.73805,1.7382,1.7377,1.7381,319900000.0
2008-09-04 02:16:00,1.7381,1.73825,1.73795,1.7382,102700000.0
2008-09-04 02:17:00,1.7382,1.7383,1.7381,1.7382,92200000.0
2008-09-04 02:18:00,1.7382,1.7382,1.7382,1.7382,2000000.0
2008-09-04 02:19:00,1.7382,1.7382,1.7373,1.7374,222100000.0
2008-09-04 02:20:00,1.7374,1.7376,1.7374,1.7376,105100000.0
2008-09-04 02:21:00,1.73765,1.7377,1.7375,1.7377,73400000.0
2008-09-04 02:22:00,1.7377,1.7379,1.7372,1.7378,139000000.0
2008-09-04 02:23:00,1.7376,1.7379,1.7376,1.7379,114200000.0
2008-09-04 02:24:00,1.7379,1.73795,1.7378,1.7379,81100000.0
2008-09-04 02:25:00,1.7379,1.73805,1.73705,1.7379,237400000.0
2008-09-04 02:26:00,1.7379,1.738,1.7378,1.7379,84200000.0
2008-09-04 02:27:00,1.738,1.7381,1.7379,1.7381,98800000.0
2008-09-04 02:28:00,1.73815,1.73815,1.7379,1.7381,92600000.0
2008-09-04 02:29:00,1.7381,1.7381,1.738,1.7381,49200000.0
2008-09-04 02:30:00,1.7381,1.7381,1.7381,1.7381,13000000.0
2008-09-04 02:31:00,1.738,1.7381,1.738,1.7381,11200000.0
2008-09-04 02:32:00,1.738,1.7381,1.738,1.7381,12400000.0
2008-09-04 02:33:00,1.738,1.738,1.738,1.738,6100000.0
2008-09-04 02:34:00,1.7381,1.7381,1.738,1.7381,3800000.0
2008-09-04 02:35:00,1.738,1.7381,1.7379,1.7379,118100000.0
2008-09-04 02:36:00,1.738,1.73845,1.7379,1.7383,153800000.0
2008-09-04 02:37:00,1.7384,1.7384,1.7382,1.7383,48300000.0
2008-09-04 02:38:00,1.7383,1.7383,1.7383,1.7383,7000000.0
2008-09-04 02:39:00,1.7382,1.7383,1.73765,1.73775,32800000.0
2008-09-04 02:40:00,1.7381,1.7382,1.73765,1.7379,39700000.0
2008-09-04 02:41:00,1.7379,1.7379,1.7376,1.7378,21500000.0
2008-09-04 02:42:00,1.7379,1.7379,1.7379,1.7379,20200000.0
2008-09-04 02:43:00,1.7379,1.738,1.73785,1.7379,49400000.0
2008-09-04 02:44:00,1.7379,1.738,1.73785,1.73785,53900000.0
2008-09-04 02:45:00,1.738,1.738,1.73775,1.738,80900000.0
2008-09-04 02:46:00,1.73785,1.7379,1.73775,1.7379,60800000.0
2008-09-04 02:47:00,1.7379,1.738,1.7372,1.738,139000000.0
2008-09-04 02:48:00,1.738,1.738,1.73775,1.73785,102800000.0
2008-09-04 02:49:00,1.7379,1.73795,1.73785,1.7379,47700000.0
2008-09-04 02:50:00,1.7379,1.7379,1.73695,1.7372,65400000.0
2008-09-04 02:51:00,1.7372,1.7375,1.73705,1.7372,217100000.0
2008-09-04 02:52:00,1.7372,1.7374,1.7369,1.73705,164500000.0
2008-09-04 02:53:00,1.7371,1.7373,1.73705,1.7372,137300000.0
2008-09-04 02:54:00,1.7372,1.7373,1.73695,1.7373,119400000.0
2008-09-04 02:55:00,1.7373,1.7373,1.73705,1.7372,137400000.0
2008-09-04 02:56:00,1.7372,1.7373,1.7365,1.73705,53700000.0
2008-09-04 02:57:00,1.7372,1.7376,1.73705,1.73755,213600000.0
2008-09-04 02:58:00,1.73745,1.7375,1.7369,1.7371,74000000.0
2008-09-04 02:59:00,1.73695,1.7374,1.73695,1.7373,192800000.0
2008-09-04 03:00:00,1.73715,1.73745,1.73715,1.7374,100100000.0
2008-09-04 03:01:00,1.7374,1.7374,1.73685,1.7374,27200000.0
2008-09-04 03:02:00,1.7374,1.7374,1.7366,1.7368,165500000.0
2008-09-04 03:03:00,1.7367,1.737,1.73665,1.73665,232900000.0
2008-09-04 03:04:00,1.7368,1.7372,1.7367,1.7372,138400000.0
2008-09-04 03:05:00,1.7372,1.7372,1.73705,1.73705,38800000.0
2008-09-04 03:06:00,1.7371,1.7372,1.7362,1.7369,233500000.0
2008-09-04 03:07:00,1.7371,1.7372,1.73615,1.7362,145400000.0
2008-09-04 03:08:00,1.7364,1.7379,1.73615,1.7379,200800000.0
2008-09-04 03:09:00,1.7379,1.7383,1.73775,1.7381,292700000.0
2008-09-04 03:10:00,1.7382,1.7386,1.73785,1.738,88600000.0
2008-09-04 03:11:00,1.73805,1.7385,1.7379,1.7384,59300000.0
2008-09-04 03:12:00,1.7383,1.7384,1.7382,1.7382,64500000.0
2008-09-04 03:13:00,1.73825,1.7385,1.7381,1.73835,61100000.0
2008-09-04 03:14:00,1.7384,1.7387,1.7382,1.7386,38200000.0
2008-09-04 03:15:00,1.7386,1.7386,1.7385,1.7386,99200000.0
2008-09-04 03:16:00,1.7386,1.7386,1.7381,1.7386,106100000.0
2008-09-04 03:17:00,1.7386,1.7396,1.7386,1.7392,116700000.0
2008-09-04 03:18:00,1.7392,1.7392,1.7389,1.7391,68100000.0
2008-09-04 03:19:00,1.7391,1.7393,1.7391,1.7391,52900000.0
2008-09-04 03:20:00,1.7391,1.7395,1.7391,1.7395,74200000.0
2008-09-04 03:21:00,1.7395,1.7398,1.7393,1.7396,106100000.0
2008-09-04 03:22:00,1.7397,1.7399,1.7397,1.7398,128400000.0
2008-09-04 03:23:00,1.7398,1.7399,1.7395,1.7397,143200000.0
2008-09-04 03:24:00,1.7397,1.73995,1.73965,1.7399,100400000.0
2008-09-04 03:25:00,1.73995,1.74015,1.7397,1.74015,95600000.0
2008-09-04 03:26:00,1.7401,1.7404,1.7401,1.7403,61400000.0
2008-09-04 03:27:00,1.7403,1.7403,1.73955,1.7401,81500000.0
2008-09-04 03:28:00,1.7401,1.7401,1.7398,1.7399,51800000.0
2008-09-04 03:29:00,1.7399,1.7399,1.7393,1.7397,63400000.0
2008-09-04 03:30:00,1.73985,1.7431,1.73985,1.7424,419700000.0
2008-09-04 03:31:00,1.7424,1.7429,1.74145,1.7429,185200000.0
2008-09-04 03:32:00,1.7429,1.74415,1.7428,1.7433,157800000.0
2008-09-04 03:33:00,1.7433,1.7433,1.74245,1.7431,142400000.0
2008-09-04 03:34:00,1.7431,1.7431,1.742,1.7422,96600000.0
2008-09-04 03:35:00,1.7422,1.7424,1.7418,1.7424,45900000.0
2008-09-04 03:36:00,1.7423,1.743,1.74205,1.7428,180400000.0
2008-09-04 03:37:00,1.7428,1.7428,1.7415,1.7422,285800000.0
2008-09-04 03:38:00,1.7424,1.7427,1.74165,1.7417,194900000.0
2008-09-04 03:39:00,1.74165,1.7421,1.74145,1.7416,99400000.0
2008-09-04 03:40:00,1.7416,1.74205,1.7416,1.74205,160800000.0
2008-09-04 03:41:00,1.74205,1.74225,1.7418,1.7421,140300000.0
2008-09-04 03:42:00,1.74215,1.7422,1.7416,1.7417,94300000.0
2008-09-04 03:43:00,1.7417,1.74245,1.7416,1.7424,174500000.0
2008-09-04 03:44:00,1.7423,1.74265,1.7421,1.7424,140700000.0
2008-09-04 03:45:00,1.7426,1.74295,1.7426,1.7428,99200000.0
2008-09-04 03:46:00,1.7428,1.7428,1.74145,1.74185,111800000.0
2008-09-04 03:47:00,1.7419,1.74205,1.7419,1.742,89300000.0
2008-09-04 03:48:00,1.742,1.7422,1.74195,1.74205,92000000.0
2008-09-04 03:49:00,1.742,1.7425,1.7418,1.7423,146700000.0
2008-09-04 03:50:00,1.7423,1.7423,1.7422,1.7423,80400000.0
2008-09-04 03:51:00,1.7423,1.7423,1.7423,1.7423,26000000.0
2008-09-04 03:52:00,1.7423,1.7423,1.7419,1.7419,63100000.0
2008-09-04 03:53:00,1.7419,1.742,1.7413,1.7413,85100000.0
2008-09-04 03:54:00,1.7418,1.7418,1.74105,1.7417,118200000.0
2008-09-04 03:55:00,1.7418,1.74195,1.74125,1.7414,342600000.0
2008-09-04 03:56:00,1.74175,1.74175,1.74115,1.7415,116400000.0
2008-09-04 03:57:00,1.7415,1.74195,1.7414,1.7419,95200000.0
2008-09-04 03:58:00,1.7419,1.7419,1.7414,1.7419,31000000.0
2008-09-04 03:59:00,1.7419,1.7421,1.7414,1.7421,41500000.0
2008-09-04 04:00:00,1.7421,1.7424,1.742,1.7424,40500000.0
2008-09-04 04:01:00,1.7424,1.7424,1.74175,1.7419,20800000.0
2008-09-04 04:02:00,1.7419,1.74225,1.74165,1.742,85300000.0
2008-09-04 04:03:00,1.742,1.7422,1.742,1.7422,6800000.0
2008-09-04 04:04:00,1.742,1.7422,1.7418,1.7421,107400000.0
2008-09-04 04:05:00,1.7421,1.7424,1.7409,1.74105,272900000.0
2008-09-04 04:06:00,1.74105,1.7412,1.741,1.7412,91800000.0
2008-09-04 04:07:00,1.741,1.7412,1.7406,1.7409,133400000.0
2008-09-04 04:08:00,1.7409,1.741,1.74025,1.74025,52800000.0
2008-09-04 04:09:00,1.74035,1.741,1.7402,1.7408,46000000.0
2008-09-04 04:10:00,1.741,1.741,1.74005,1.7404,101700000.0
2008-09-04 04:11:00,1.7404,1.7404,1.7394,1.7396,131900000.0
2008-09-04 04:12:00,1.7397,1.74,1.7396,1.7396,27000000.0
2008-09-04 04:13:00,1.7396,1.7399,1.7394,1.7395,54200000.0
2008-09-04 04:14:00,1.7395,1.7397,1.7394,1.7394,41200000.0
2008-09-04 04:15:00,1.7394,1.7398,1.7394,1.7398,30000000.0
2008-09-04 04:16:00,1.7396,1.7399,1.7396,1.7396,90400000.0
2008-09-04 04:17:00,1.7397,1.7397,1.7396,1.7396,9700000.0
2008-09-04 04:18:00,1.7397,1.7397,1.7396,1.7397,8900000.0
2008-09-04 04:19:00,1.7397,1.7398,1.7397,1.7398,39900000.0
2008-09-04 04:20:00,1.7398,1.7398,1.73855,1.739,137700000.0
2008-09-04 04:21:00,1.739,1.7397,1.7389,1.7395,191100000.0
2008-09-04 04:22:00,1.7395,1.7398,1.7393,1.7393,121300000.0
2008-09-04 04:23:00,1.7394,1.7394,1.7393,1.7393,51300000.0
2008-09-04 04:24:00,1.7392,1.7395,1.7392,1.7393,140600000.0
2008-09-04 04:25:00,1.7394,1.7394,1.7393,1.7394,28000000.0
2008-09-04 04:26:00,1.7394,1.73955,1.7393,1.7394,35100000.0
2008-09-04 04:27:00,1.7394,1.7395,1.73865,1.73905,141500000.0
2008-09-04 04:28:00,1.7391,1.73925,1.73865,1.73895,162200000.0
2008-09-04 04:29:00,1.739,1.7393,1.7387,1.7387,230200000.0
2008-09-04 04:30:00,1.73875,1.7392,1.7386,1.7392,179500000.0
2008-09-04 04:31:00,1.7392,1.7392,1.739,1.7392,27300000.0
2008-09-04 04:32:00,1.7392,1.7392,1.739,1.739,4300000.0
2008-09-04 04:33:00,1.739,1.7392,1.739,1.7392,12400000.0
2008-09-04 04:34:00,1.7392,1.7392,1.739,1.739,10300000.0
2008-09-04 04:35:00,1.7386,1.739,1.7378,1.7384,206600000.0
2008-09-04 04:36:00,1.7384,1.7386,1.7384,1.7386,50300000.0
2008-09-04 04:37:00,1.7387,1.7387,1.7387,1.7387,3000000.0
2008-09-04 04:38:00,1.7387,1.7387,1.7386,1.7386,5100000.0
2008-09-04 04:39:00,1.7387,1.7387,1.7386,1.7386,8600000.0
2008-09-04 04:40:00,1.7387,1.7387,1.7384,1.7386,24700000.0
2008-09-04 04:41:00,1.7386,1.7386,1.7383,1.7384,25900000.0
2008-09-04 04:42:00,1.7384,1.7386,1.7383,1.7383,31900000.0
2008-09-04 04:43:00,1.7385,1.7385,1.7383,1.7384,26800000.0
2008-09-04 04:44:00,1.7384,1.7386,1.73785,1.738,96000000.0
2008-09-04 04:45:00,1.738,1.7384,1.7379,1.7379,80700000.0
2008-09-04 04:46:00,1.7379,1.7386,1.7379,1.73835,207200000.0
2008-09-04 04:47:00,1.7384,1.7387,1.73815,1.73865,327300000.0
2008-09-04 04:48:00,1.7387,1.73895,1.7386,1.7389,163200000.0
2008-09-04 04:49:00,1.7389,1.7389,1.7389,1.7389,10000000.0
2008-09-04 04:50:00,1.7386,1.7386,1.7384,1.7385,2000000.0
2008-09-04 04:51:00,1.7389,1.7389,1.7389,1.7389,2000000.0
2008-09-04 04:52:00,1.7386,1.7389,1.7386,1.7389,7400000.0
2008-09-04 04:53:00,1.7389,1.7389,1.7389,1.7389,10900000.0
2008-09-04 04:54:00,1.7389,1.7391,1.7388,1.7391,15400000.0
2008-09-04 04:55:00,1.7391,1.7391,1.7389,1.7391,44000000.0
2008-09-04 04:56:00,1.7389,1.739,1.7383,1.7388,66400000.0
2008-09-04 04:57:00,1.7388,1.73895,1.73825,1.7388,181600000.0
2008-09-04 04:58:00,1.7388,1.7388,1.7387,1.7388,11600000.0
2008-09-04 04:59:00,1.7388,1.7388,1.73785,1.7381,103100000.0
2008-09-04 05:00:00,1.7381,1.7383,1.73755,1.7383,100900000.0
2008-09-04 05:01:00,1.7383,1.7383,1.7378,1.7379,149100000.0
2008-09-04 05:02:00,1.7378,1.7383,1.7378,1.7381,86600000.0
2008-09-04 05:03:00,1.738,1.73805,1.7379,1.738,105900000.0
2008-09-04 05:04:00,1.738,1.738,1.73725,1.7375,163200000.0
2008-09-04 05:05:00,1.7376,1.7376,1.7372,1.7373,24300000.0
2008-09-04 05:06:00,1.7373,1.7375,1.7373,1.7375,15600000.0
2008-09-04 05:07:00,1.7375,1.7381,1.7374,1.7376,262300000.0
2008-09-04 05:08:00,1.7374,1.7374,1.73545,1.7368,487700000.0
2008-09-04 05:09:00,1.7368,1.7372,1.7367,1.7367,315800000.0
2008-09-04 05:10:00,1.7367,1.73745,1.7367,1.7374,251900000.0
2008-09-04 05:11:00,1.7373,1.738,1.7369,1.7373,401900000.0
2008-09-04 05:12:00,1.737,1.7374,1.73685,1.7374,59000000.0
2008-09-04 05:13:00,1.7374,1.73755,1.73665,1.73755,110700000.0
2008-09-04 05:14:00,1.73755,1.73775,1.73705,1.7376,216900000.0
2008-09-04 05:15:00,1.7375,1.73795,1.7375,1.7377,460500000.0
2008-09-04 05:16:00,1.7377,1.7383,1.73745,1.738,542800000.0
2008-09-04 05:17:00,1.73815,1.73825,1.7381,1.7382,94900000.0
2008-09-04 05:18:00,1.7382,1.7382,1.7377,1.7377,24200000.0
2008-09-04 05:19:00,1.7378,1.7378,1.7375,1.7377,21200000.0
2008-09-04 05:20:00,1.7377,1.7377,1.73705,1.7375,20700000.0
2008-09-04 05:21:00,1.7372,1.7375,1.73685,1.7373,78100000.0
2008-09-04 05:22:00,1.73725,1.7373,1.737,1.737,60800000.0
2008-09-04 05:23:00,1.737,1.73745,1.7368,1.7368,321100000.0
2008-09-04 05:24:00,1.7368,1.73685,1.7368,1.73685,61500000.0
2008-09-04 05:25:00,1.73685,1.73695,1.7367,1.7367,135500000.0
2008-09-04 05:26:00,1.7368,1.7371,1.73635,1.73665,302800000.0
2008-09-04 05:27:00,1.73665,1.73685,1.7365,1.7366,221699999.0
2008-09-04 05:28:00,1.7366,1.7367,1.7365,1.7367,89600000.0
2008-09-04 05:29:00,1.7367,1.73695,1.7367,1.7368,21200000.0
2008-09-04 05:30:00,1.7368,1.7372,1.7368,1.7371,112700000.0
2008-09-04 05:31:00,1.7372,1.7374,1.7371,1.7373,34900000.0
2008-09-04 05:32:00,1.7373,1.7379,1.7372,1.7379,157700000.0
2008-09-04 05:33:00,1.7377,1.7382,1.7375,1.7379,126400000.0
2008-09-04 05:34:00,1.73785,1.7386,1.7377,1.7384,80200000.0
2008-09-04 05:35:00,1.7386,1.7386,1.7381,1.7383,69700000.0
2008-09-04 05:36:00,1.7383,1.7383,1.73765,1.7379,50900000.0
2008-09-04 05:37:00,1.73795,1.73805,1.73745,1.73745,104100000.0
2008-09-04 05:38:00,1.7378,1.7378,1.7378,1.7378,2000000.0
2008-09-04 05:39:00,1.7378,1.7378,1.7378,1.7378,3000000.0
2008-09-04 05:40:00,1.7373,1.7375,1.7373,1.7375,294100000.0
2008-09-04 05:41:00,1.7378,1.7384,1.73755,1.7377,294100000.0
2008-09-04 05:42:00,1.7378,1.73805,1.7378,1.7378,101200000.0
2008-09-04 05:43:00,1.73785,1.7381,1.7378,1.738,71800000.0
2008-09-04 05:44:00,1.73805,1.7387,1.738,1.73825,105100000.0
2008-09-04 05:45:00,1.7382,1.7388,1.7382,1.7387,139000000.0
2008-09-04 05:46:00,1.7387,1.7387,1.7387,1.7387,2800000.0
2008-09-04 05:47:00,1.7386,1.7391,1.7386,1.739,71200000.0
2008-09-04 05:48:00,1.739,1.7394,1.7389,1.7393,222500000.0
2008-09-04 05:49:00,1.7392,1.7393,1.739,1.7391,68400000.0
2008-09-04 05:50:00,1.7391,1.7397,1.7391,1.7396,148900000.0
2008-09-04 05:51:00,1.73955,1.7396,1.7395,1.7395,192900000.0
2008-09-04 05:52:00,1.7395,1.74005,1.7394,1.7399,299100000.0
2008-09-04 05:53:00,1.7399,1.73995,1.73935,1.7396,346800000.0
2008-09-04 05:54:00,1.7396,1.7401,1.7396,1.74,214200000.0
2008-09-04 05:55:00,1.74,1.74005,1.7393,1.73975,229400000.0
2008-09-04 05:56:00,1.7398,1.74035,1.73975,1.7402,242600000.0
2008-09-04 05:57:00,1.7403,1.7403,1.7399,1.7399,146100000.0
2008-09-04 05:58:00,1.73995,1.741,1.73975,1.741,249000000.0
2008-09-04 05:59:00,1.741,1.74105,1.74005,1.7402,59500000.0
2008-09-04 06:00:00,1.7402,1.74055,1.7401,1.7401,94000000.0
2008-09-04 06:01:00,1.7404,1.74045,1.73955,1.7403,63500000.0
2008-09-04 06:02:00,1.7398,1.7401,1.7398,1.74,4000000.0
2008-09-04 06:03:00,1.7403,1.7403,1.7403,1.7403,4000000.0
2008-09-04 06:04:00,1.73965,1.7402,1.73965,1.7402,222300000.0
2008-09-04 06:05:00,1.7401,1.74025,1.7401,1.7401,107600000.0
2008-09-04 06:06:00,1.7402,1.74055,1.7402,1.7404,44000000.0
2008-09-04 06:07:00,1.74045,1.74045,1.7399,1.74035,423800000.0
2008-09-04 06:08:00,1.7403,1.7413,1.74025,1.7413,321800000.0
2008-09-04 06:09:00,1.7412,1.74125,1.741,1.7411,221900000.0
2008-09-04 06:10:00,1.7411,1.7411,1.7403,1.74085,83200000.0
2008-09-04 06:11:00,1.74085,1.7411,1.74055,1.74055,85200000.0
2008-09-04 06:12:00,1.741,1.741,1.7402,1.74035,33600000.0
2008-09-04 06:13:00,1.7404,1.74055,1.73925,1.7405,236800000.0
2008-09-04 06:14:00,1.7404,1.7405,1.74,1.7401,99000000.0
2008-09-04 06:15:00,1.7402,1.7405,1.74,1.7405,216100000.0
2008-09-04 06:16:00,1.7405,1.7405,1.7405,1.7405,5000000.0
2008-09-04 06:17:00,1.7405,1.7405,1.7404,1.7405,4400000.0
2008-09-04 06:18:00,1.7405,1.7405,1.74,1.7401,19600000.0
2008-09-04 06:19:00,1.7399,1.7401,1.7399,1.7399,49000000.0
2008-09-04 06:20:00,1.7399,1.7399,1.7399,1.7399,16000000.0
2008-09-04 06:21:00,1.7399,1.7399,1.7399,1.7399,21000000.0
2008-09-04 06:22:00,1.7399,1.7399,1.7388,1.7399,61300000.0
2008-09-04 06:23:00,1.7399,1.7399,1.7399,1.7399,12000000.0
2008-09-04 06:24:00,1.7399,1.7399,1.73905,1.73915,31000000.0
2008-09-04 06:25:00,1.73915,1.7399,1.7391,1.7399,62800000.0
2008-09-04 06:26:00,1.7399,1.7399,1.73905,1.73925,81400000.0
2008-09-04 06:27:00,1.7393,1.73945,1.7391,1.7392,139100000.0
2008-09-04 06:28:00,1.7392,1.7398,1.73865,1.7391,137100000.0
2008-09-04 06:29:00,1.73965,1.7398,1.739,1.7398,59100000.0
2008-09-04 06:30:00,1.73915,1.7398,1.73915,1.7393,38200000.0
2008-09-04 06:31:00,1.7393,1.7393,1.7382,1.7393,461000000.0
2008-09-04 06:32:00,1.7393,1.7393,1.7389,1.7391,173100000.0
2008-09-04 06:33:00,1.7391,1.7391,1.7391,1.7391,25500000.0
2008-09-04 06:34:00,1.7392,1.73925,1.7391,1.7391,17600000.0
2008-09-04 06:35:00,1.7391,1.73915,1.7391,1.7391,69100000.0
2008-09-04 06:36:00,1.7391,1.7392,1.7389,1.7391,47500000.0
2008-09-04 06:37:00,1.7391,1.7393,1.7391,1.7393,10600000.0
2008-09-04 06:38:00,1.7394,1.7394,1.739,1.7391,5000000.0
2008-09-04 06:39:00,1.7391,1.7393,1.7391,1.7392,149900000.0
2008-09-04 06:40:00,1.7392,1.7392,1.7392,1.7392,45200000.0
2008-09-04 06:41:00,1.7392,1.7392,1.7392,1.7392,4000000.0
2008-09-04 06:42:00,1.73935,1.73935,1.739,1.7391,311200000.0
2008-09-04 06:43:00,1.7392,1.73925,1.7391,1.7391,202800000.0
2008-09-04 06:44:00,1.7392,1.7392,1.7385,1.739,261700000.0
2008-09-04 06:45:00,1.7391,1.7391,1.7391,1.7391,2000000.0
2008-09-04 06:46:00,1.7391,1.7392,1.73885,1.73895,111500000.0
2008-09-04 06:47:00,1.73905,1.7391,1.73875,1.739,141900000.0
2008-09-04 06:48:00,1.739,1.7395,1.7389,1.7394,160600000.0
2008-09-04 06:49:00,1.7394,1.7396,1.7393,1.7396,18400000.0
2008-09-04 06:50:00,1.7394,1.7395,1.7393,1.7394,51600000.0
2008-09-04 06:51:00,1.7394,1.7394,1.73855,1.7387,39500000.0
2008-09-04 06:52:00,1.7387,1.7387,1.73805,1.7385,88900000.0
2008-09-04 06:53:00,1.7384,1.7386,1.7375,1.73835,392700000.0
2008-09-04 06:54:00,1.73835,1.73885,1.7382,1.7388,215600000.0
2008-09-04 06:55:00,1.73885,1.739,1.7384,1.7388,396000000.0
2008-09-04 06:56:00,1.7389,1.7393,1.73815,1.7386,246700000.0
2008-09-04 06:57:00,1.73865,1.7388,1.73735,1.73855,417700000.0
2008-09-04 06:58:00,1.73855,1.739,1.7383,1.73865,410900000.0
2008-09-04 06:59:00,1.73865,1.73875,1.73775,1.7379,185200000.0
2008-09-04 07:00:00,1.7379,1.73815,1.7379,1.738,220700000.0
2008-09-04 07:01:00,1.738,1.73865,1.73795,1.73855,349600000.0
2008-09-04 07:02:00,1.73845,1.73845,1.73805,1.7382,267700000.0
2008-09-04 07:03:00,1.7382,1.73875,1.7378,1.7381,329400000.0
2008-09-04 07:04:00,1.738,1.73825,1.738,1.738,209500000.0
2008-09-04 07:05:00,1.7379,1.73855,1.7379,1.73795,208600000.0
2008-09-04 07:06:00,1.73795,1.7391,1.7379,1.7387,299000000.0
2008-09-04 07:07:00,1.7387,1.73895,1.7386,1.7388,265700000.0
2008-09-04 07:08:00,1.73885,1.73905,1.7387,1.739,275700000.0
2008-09-04 07:09:00,1.739,1.7392,1.739,1.7391,387600000.0
2008-09-04 07:10:00,1.7391,1.7394,1.7389,1.7393,143300000.0
2008-09-04 07:11:00,1.7393,1.7393,1.7391,1.7391,16800000.0
2008-09-04 07:12:00,1.7393,1.7393,1.7393,1.7393,10000000.0
2008-09-04 07:13:00,1.7393,1.7393,1.7393,1.7393,14000000.0
2008-09-04 07:14:00,1.7393,1.7395,1.7389,1.739,163900000.0
2008-09-04 07:15:00,1.739,1.7393,1.739,1.7393,144900000.0
2008-09-04 07:16:00,1.7393,1.73985,1.73885,1.7398,184500000.0
2008-09-04 07:17:00,1.7397,1.74,1.7397,1.74,41500000.0
2008-09-04 07:18:00,1.74,1.74,1.7391,1.7394,208300000.0
2008-09-04 07:19:00,1.7394,1.7399,1.73895,1.7397,258500000.0
2008-09-04 07:20:00,1.7397,1.7397,1.73915,1.7397,37000000.0
2008-09-04 07:21:00,1.73955,1.74005,1.73955,1.7398,130300000.0
2008-09-04 07:22:00,1.7397,1.7398,1.7397,1.7397,17800000.0
2008-09-04 07:23:00,1.7398,1.73995,1.7397,1.7398,126500000.0
2008-09-04 07:24:00,1.7398,1.73995,1.7393,1.73985,101600000.0
2008-09-04 07:25:00,1.7397,1.7398,1.7397,1.7398,36000000.0
2008-09-04 07:26:00,1.7398,1.7398,1.7397,1.7398,14100000.0
2008-09-04 07:27:00,1.7398,1.74025,1.7397,1.74005,116300000.0
2008-09-04 07:28:00,1.7401,1.74025,1.7399,1.7402,264000000.0
2008-09-04 07:29:00,1.7402,1.7404,1.74015,1.7403,81100000.0
2008-09-04 07:30:00,1.7403,1.7408,1.74025,1.7408,76700000.0
2008-09-04 07:31:00,1.7406,1.7411,1.7406,1.7411,85100000.0
2008-09-04 07:32:00,1.7411,1.7412,1.741,1.7411,82800000.0
2008-09-04 07:33:00,1.7411,1.7414,1.741,1.7413,60600000.0
2008-09-04 07:34:00,1.7413,1.7413,1.74065,1.7413,225000000.0
2008-09-04 07:35:00,1.74135,1.7415,1.74085,1.74125,152600000.0
2008-09-04 07:36:00,1.74085,1.7411,1.74075,1.741,108600000.0
2008-09-04 07:37:00,1.741,1.7413,1.741,1.7411,119300000.0
2008-09-04 07:38:00,1.7412,1.7412,1.74085,1.74085,24000000.0
2008-09-04 07:39:00,1.7412,1.7412,1.74045,1.7405,434200000.0
2008-09-04 07:40:00,1.74055,1.74095,1.74055,1.7409,281200000.0
2008-09-04 07:41:00,1.7409,1.741,1.7409,1.7409,45700000.0
2008-09-04 07:42:00,1.741,1.74125,1.7409,1.7411,102500000.0
2008-09-04 07:43:00,1.7411,1.7411,1.74005,1.74085,273600000.0
2008-09-04 07:44:00,1.741,1.7414,1.7407,1.7411,309100000.0
2008-09-04 07:45:00,1.7411,1.74125,1.74085,1.74125,101300000.0
2008-09-04 07:46:00,1.7413,1.7414,1.7412,1.7412,263600000.0
2008-09-04 07:47:00,1.7412,1.7414,1.7409,1.7409,184800000.0
2008-09-04 07:48:00,1.741,1.7412,1.7409,1.7412,132100000.0
2008-09-04 07:49:00,1.7412,1.7413,1.7412,1.7412,75600000.0
2008-09-04 07:50:00,1.74135,1.74145,1.74,1.7411,148100000.0
2008-09-04 07:51:00,1.7412,1.7412,1.7407,1.7407,151500000.0
2008-09-04 07:52:00,1.7408,1.741,1.7406,1.7406,76100000.0
2008-09-04 07:53:00,1.7408,1.7409,1.7406,1.7407,56100000.0
2008-09-04 07:54:00,1.7407,1.741,1.7407,1.7408,168500000.0
2008-09-04 07:55:00,1.7408,1.7413,1.7408,1.741,96400000.0
2008-09-04 07:56:00,1.7411,1.7411,1.7397,1.7399,85200000.0
2008-09-04 07:57:00,1.7399,1.7399,1.73845,1.7387,168600000.0
2008-09-04 07:58:00,1.7387,1.7396,1.7382,1.73955,221300000.0
2008-09-04 07:59:00,1.73955,1.7407,1.7394,1.7407,335000000.0
2008-09-04 08:00:00,1.7407,1.74105,1.7399,1.7407,270100000.0
2008-09-04 08:01:00,1.7407,1.74125,1.7405,1.7411,204400000.0
2008-09-04 08:02:00,1.7411,1.7414,1.7409,1.7413,153400000.0
2008-09-04 08:03:00,1.7412,1.74135,1.7406,1.7409,82000000.0
2008-09-04 08:04:00,1.74055,1.7409,1.7402,1.7405,124600000.0
2008-09-04 08:05:00,1.7404,1.7405,1.7392,1.74,178800000.0
2008-09-04 08:06:00,1.74,1.7402,1.7392,1.7392,138600000.0
2008-09-04 08:07:00,1.7396,1.73975,1.73905,1.7394,157700000.0
2008-09-04 08:08:00,1.7393,1.7396,1.73885,1.7393,163600000.0
2008-09-04 08:09:00,1.7393,1.7396,1.73885,1.7391,137200000.0
2008-09-04 08:10:00,1.7391,1.73955,1.739,1.7391,98100000.0
2008-09-04 08:11:00,1.7391,1.7395,1.7387,1.7389,57400000.0
2008-09-04 08:12:00,1.7389,1.7389,1.7379,1.7382,175300000.0
2008-09-04 08:13:00,1.7381,1.7384,1.7376,1.73825,188600000.0
2008-09-04 08:14:00,1.73825,1.73825,1.73625,1.7363,446500000.0
2008-09-04 08:15:00,1.7363,1.73725,1.7363,1.7366,296900000.0
2008-09-04 08:16:00,1.7366,1.7366,1.73555,1.7361,193400000.0
2008-09-04 08:17:00,1.7361,1.7363,1.73535,1.7355,201900000.0
2008-09-04 08:18:00,1.7355,1.7359,1.7349,1.7353,174100000.0
2008-09-04 08:19:00,1.7353,1.7353,1.7338,1.7347,271300000.0
2008-09-04 08:20:00,1.7349,1.7351,1.7347,1.7351,146900000.0
2008-09-04 08:21:00,1.7351,1.7353,1.73485,1.7351,350200000.0
2008-09-04 08:22:00,1.7351,1.7352,1.7344,1.7346,96900000.0
2008-09-04 08:23:00,1.7346,1.7351,1.73455,1.7351,75000000.0
2008-09-04 08:24:00,1.7351,1.73525,1.735,1.7351,175200000.0
2008-09-04 08:25:00,1.7352,1.7355,1.73505,1.7353,313600000.0
2008-09-04 08:26:00,1.7353,1.7358,1.7353,1.7354,493200000.0
2008-09-04 08:27:00,1.7354,1.73555,1.7351,1.7354,198100000.0
2008-09-04 08:28:00,1.7354,1.7355,1.73465,1.7349,343900000.0
2008-09-04 08:29:00,1.7349,1.7351,1.7349,1.7351,168600000.0
2008-09-04 08:30:00,1.7351,1.7351,1.73445,1.73495,190700000.0
2008-09-04 08:31:00,1.73495,1.7361,1.73495,1.7359,535600000.0
2008-09-04 08:32:00,1.7359,1.7361,1.7352,1.7353,447200000.0
2008-09-04 08:33:00,1.7353,1.7358,1.73515,1.7357,254600000.0
2008-09-04 08:34:00,1.7357,1.7363,1.73565,1.7363,372600000.0
2008-09-04 08:35:00,1.7363,1.7369,1.73615,1.7368,494600000.0
2008-09-04 08:36:00,1.7368,1.7368,1.73565,1.7358,401500000.0
2008-09-04 08:37:00,1.7358,1.7364,1.7351,1.7357,351100000.0
2008-09-04 08:38:00,1.7357,1.73625,1.7355,1.7358,364200000.0
2008-09-04 08:39:00,1.73575,1.7362,1.73575,1.7361,193600000.0
2008-09-04 08:40:00,1.7362,1.7363,1.7347,1.73535,444200000.0
2008-09-04 08:41:00,1.73535,1.73595,1.7353,1.7358,471800000.0
2008-09-04 08:42:00,1.7358,1.7365,1.73545,1.7361,578600000.0
2008-09-04 08:43:00,1.7361,1.7362,1.7354,1.7357,162199999.0
2008-09-04 08:44:00,1.7357,1.73615,1.7357,1.73575,272500000.0
2008-09-04 08:45:00,1.73575,1.73625,1.73565,1.736,324700000.0
2008-09-04 08:46:00,1.73605,1.7363,1.73585,1.736,224800000.0
2008-09-04 08:47:00,1.7361,1.7362,1.7355,1.7356,450900000.0
2008-09-04 08:48:00,1.7357,1.7362,1.7356,1.7362,514300000.0
2008-09-04 08:49:00,1.7362,1.7368,1.73615,1.73645,430400000.0
2008-09-04 08:50:00,1.7366,1.7367,1.7363,1.73645,161600000.0
2008-09-04 08:51:00,1.73645,1.7372,1.7364,1.737,152000000.0
2008-09-04 08:52:00,1.73705,1.7372,1.737,1.7371,108600000.0
2008-09-04 08:53:00,1.7371,1.7372,1.73625,1.73635,398900000.0
2008-09-04 08:54:00,1.7363,1.7366,1.7357,1.7359,364500000.0
2008-09-04 08:55:00,1.7358,1.7361,1.73545,1.7358,316200000.0
2008-09-04 08:56:00,1.73585,1.7364,1.7352,1.7359,285700000.0
2008-09-04 08:57:00,1.7361,1.7363,1.73565,1.7362,341400000.0
2008-09-04 08:58:00,1.7362,1.7366,1.736,1.73655,294500000.0
2008-09-04 08:59:00,1.7367,1.73695,1.7363,1.7366,446700000.0
2008-09-04 09:00:00,1.73655,1.73735,1.7365,1.73735,522900000.0
2008-09-04 09:01:00,1.73735,1.7374,1.7362,1.7365,297800000.0
2008-09-04 09:02:00,1.7365,1.73685,1.7365,1.73665,628100000.0
2008-09-04 09:03:00,1.73665,1.73705,1.7363,1.7369,386700000.0
2008-09-04 09:04:00,1.73695,1.7373,1.7364,1.73675,619800000.0
2008-09-04 09:05:00,1.73675,1.7368,1.7358,1.73635,642700000.0
2008-09-04 09:06:00,1.7363,1.73635,1.73505,1.73505,192700000.0
2008-09-04 09:07:00,1.73505,1.73555,1.734,1.7341,540300000.0
2008-09-04 09:08:00,1.73415,1.7346,1.7333,1.7334,491100000.0
2008-09-04 09:09:00,1.7334,1.7343,1.7333,1.7336,458600000.0
2008-09-04 09:10:00,1.7336,1.7341,1.7334,1.7338,522000000.0
2008-09-04 09:11:00,1.7338,1.7345,1.7335,1.7345,631400000.0
2008-09-04 09:12:00,1.7345,1.7346,1.73375,1.73415,513300000.0
2008-09-04 09:13:00,1.73415,1.73415,1.73385,1.734,140400000.0
2008-09-04 09:14:00,1.734,1.7342,1.7335,1.73415,619200000.0
2008-09-04 09:15:00,1.7341,1.73425,1.7334,1.73355,674500000.0
2008-09-04 09:16:00,1.73365,1.734,1.7335,1.734,509600000.0
2008-09-04 09:17:00,1.734,1.7348,1.7339,1.7345,504100000.0
2008-09-04 09:18:00,1.7345,1.73475,1.73375,1.73395,448000000.0
2008-09-04 09:19:00,1.73395,1.7344,1.7336,1.7337,382900000.0
2008-09-04 09:20:00,1.7337,1.7339,1.7333,1.7337,229500000.0
2008-09-04 09:21:00,1.7337,1.73405,1.73345,1.734,633300000.0
2008-09-04 09:22:00,1.7341,1.73475,1.734,1.7345,418000000.0
2008-09-04 09:23:00,1.7345,1.73485,1.7337,1.7339,500710000.0
2008-09-04 09:24:00,1.7339,1.7342,1.7337,1.7342,170000000.0
2008-09-04 09:25:00,1.7342,1.7343,1.7337,1.7339,359800000.0
2008-09-04 09:26:00,1.7339,1.73395,1.7325,1.7328,615400000.0
2008-09-04 09:27:00,1.7328,1.7328,1.732,1.73205,459100000.0
2008-09-04 09:28:00,1.73205,1.7328,1.73205,1.7322,592200000.0
2008-09-04 09:29:00,1.7322,1.7326,1.73155,1.7319,396300000.0
2008-09-04 09:30:00,1.7319,1.7325,1.7319,1.7324,297500000.0
2008-09-04 09:31:00,1.73245,1.7335,1.732,1.7335,592000000.0
2008-09-04 09:32:00,1.7335,1.73385,1.73315,1.73385,299600000.0
2008-09-04 09:33:00,1.73385,1.7344,1.7337,1.73405,511700000.0
2008-09-04 09:34:00,1.73405,1.7342,1.7329,1.7332,398200000.0
2008-09-04 09:35:00,1.7334,1.73395,1.7331,1.7335,515199999.0
2008-09-04 09:36:00,1.7334,1.7335,1.7328,1.7331,666100000.0
2008-09-04 09:37:00,1.7333,1.7333,1.7327,1.7331,394700000.0
2008-09-04 09:38:00,1.7331,1.7331,1.73205,1.7321,436500000.0
2008-09-04 09:39:00,1.7322,1.7328,1.7319,1.7326,516700000.0
2008-09-04 09:40:00,1.7326,1.7329,1.73255,1.7326,373400000.0
2008-09-04 09:41:00,1.7328,1.7333,1.7322,1.7332,345700000.0
2008-09-04 09:42:00,1.7332,1.7332,1.73275,1.73305,214400000.0
2008-09-04 09:43:00,1.73305,1.73305,1.7325,1.73275,525100000.0
2008-09-04 09:44:00,1.73275,1.733,1.7324,1.7326,595600000.0
2008-09-04 09:45:00,1.7327,1.73295,1.73195,1.7327,535200000.0
2008-09-04 09:46:00,1.7327,1.73285,1.7322,1.7322,641600000.0
2008-09-04 09:47:00,1.7322,1.7333,1.7321,1.73295,587800000.0
2008-09-04 09:48:00,1.73305,1.7335,1.73285,1.7334,520600000.0
2008-09-04 09:49:00,1.7334,1.73415,1.7333,1.73405,384200000.0
2008-09-04 09:50:00,1.73415,1.735,1.7334,1.7339,442800000.0
2008-09-04 09:51:00,1.734,1.73455,1.7339,1.7343,295900000.0
2008-09-04 09:52:00,1.7343,1.7345,1.734,1.73425,547300000.0
2008-09-04 09:53:00,1.73425,1.7344,1.73385,1.73415,421100000.0
2008-09-04 09:54:00,1.73415,1.7343,1.73395,1.73405,387400000.0
2008-09-04 09:55:00,1.734,1.73405,1.7335,1.7336,440100000.0
2008-09-04 09:56:00,1.7334,1.7341,1.7334,1.7338,599300000.0
2008-09-04 09:57:00,1.7338,1.7339,1.7331,1.7331,256300000.0
2008-09-04 09:58:00,1.73325,1.7334,1.73275,1.7328,386100000.0
2008-09-04 09:59:00,1.7328,1.7331,1.73225,1.7328,483400000.0
2008-09-04 10:00:00,1.73295,1.7332,1.73265,1.733,263000000.0
2008-09-04 10:01:00,1.7331,1.7333,1.73255,1.7329,539700000.0
2008-09-04 10:02:00,1.7329,1.7333,1.7321,1.7333,332100000.0
2008-09-04 10:03:00,1.7334,1.7335,1.73305,1.7333,202000000.0
2008-09-04 10:04:00,1.7332,1.7332,1.73225,1.73255,476000000.0
2008-09-04 10:05:00,1.73255,1.7334,1.73255,1.7334,361700000.0
2008-09-04 10:06:00,1.7333,1.7343,1.73325,1.7341,500900000.0
2008-09-04 10:07:00,1.7341,1.7345,1.7337,1.7342,289800000.0
2008-09-04 10:08:00,1.7338,1.7341,1.7335,1.7338,395700000.0
2008-09-04 10:09:00,1.7339,1.73405,1.7337,1.7338,266600000.0
2008-09-04 10:10:00,1.7338,1.734,1.73285,1.734,473000000.0
2008-09-04 10:11:00,1.734,1.7341,1.73335,1.73395,321200000.0
2008-09-04 10:12:00,1.73395,1.7348,1.7338,1.7345,576900000.0
2008-09-04 10:13:00,1.7343,1.7344,1.734,1.73415,418800000.0
2008-09-04 10:14:00,1.73415,1.73445,1.73385,1.73405,528700000.0
2008-09-04 10:15:00,1.73405,1.7341,1.73335,1.7334,635999998.0
2008-09-04 10:16:00,1.7334,1.7338,1.73335,1.7338,356100000.0
2008-09-04 10:17:00,1.7338,1.7339,1.7335,1.7336,406700000.0
2008-09-04 10:18:00,1.7336,1.73385,1.73315,1.7332,343700000.0
2008-09-04 10:19:00,1.73315,1.7333,1.7326,1.7327,441600000.0
2008-09-04 10:20:00,1.7326,1.7333,1.7325,1.7331,576400000.0
2008-09-04 10:21:00,1.7331,1.7337,1.7331,1.7336,309700000.0
2008-09-04 10:22:00,1.7335,1.7337,1.7335,1.7335,612500000.0
2008-09-04 10:23:00,1.7335,1.7339,1.7333,1.7337,454900000.0
2008-09-04 10:24:00,1.7337,1.7337,1.73305,1.7333,341800000.0
2008-09-04 10:25:00,1.7333,1.7336,1.7329,1.7332,389700000.0
2008-09-04 10:26:00,1.7333,1.7334,1.7329,1.7333,276500000.0
2008-09-04 10:27:00,1.7333,1.7336,1.7328,1.7329,277900000.0
2008-09-04 10:28:00,1.7329,1.733,1.7327,1.733,374300000.0
2008-09-04 10:29:00,1.733,1.7332,1.7327,1.7328,243700000.0
2008-09-04 10:30:00,1.7328,1.7331,1.7321,1.7327,626100000.0
2008-09-04 10:31:00,1.7328,1.7328,1.7326,1.7327,660700000.0
2008-09-04 10:32:00,1.7328,1.7328,1.7327,1.7327,560000000.0
2008-09-04 10:33:00,1.7326,1.7327,1.732,1.7324,388899999.0
2008-09-04 10:34:00,1.7324,1.7325,1.7315,1.7315,502200000.0
2008-09-04 10:35:00,1.7315,1.7322,1.7314,1.73195,312500000.0
2008-09-04 10:36:00,1.73195,1.7328,1.7319,1.7326,464700000.0
2008-09-04 10:37:00,1.73265,1.7327,1.7323,1.7325,450400000.0
2008-09-04 10:38:00,1.7325,1.7328,1.7323,1.7327,264900000.0
2008-09-04 10:39:00,1.7328,1.7328,1.7325,1.7325,505300000.0
2008-09-04 10:40:00,1.7325,1.733,1.73245,1.733,265900000.0
2008-09-04 10:41:00,1.733,1.73325,1.73255,1.73315,415700000.0
2008-09-04 10:42:00,1.7332,1.7333,1.7326,1.7328,203300000.0
2008-09-04 10:43:00,1.7327,1.7329,1.73235,1.7326,148400000.0
2008-09-04 10:44:00,1.7326,1.73305,1.7326,1.733,197300000.0
2008-09-04 10:45:00,1.733,1.7331,1.7328,1.733,261200000.0
2008-09-04 10:46:00,1.733,1.7335,1.733,1.73345,184200000.0
2008-09-04 10:47:00,1.7334,1.7334,1.7326,1.7327,315200000.0
2008-09-04 10:48:00,1.7328,1.733,1.7323,1.7323,604600000.0
2008-09-04 10:49:00,1.7324,1.7327,1.73155,1.7325,587200000.0
2008-09-04 10:50:00,1.7324,1.73285,1.7322,1.73225,397100000.0
2008-09-04 10:51:00,1.7326,1.7329,1.73205,1.7326,441300000.0
2008-09-04 10:52:00,1.73255,1.7332,1.73255,1.7332,802100000.0
2008-09-04 10:53:00,1.7332,1.73335,1.733,1.7331,149200000.0
2008-09-04 10:54:00,1.7331,1.7335,1.73245,1.7325,415500000.0
2008-09-04 10:55:00,1.7325,1.7335,1.7324,1.7332,299600000.0
2008-09-04 10:56:00,1.7332,1.7332,1.7329,1.7332,91000000.0
2008-09-04 10:57:00,1.7329,1.73355,1.73265,1.7334,177800000.0
2008-09-04 10:58:00,1.7334,1.73395,1.7334,1.7336,165700000.0
2008-09-04 10:59:00,1.7337,1.7337,1.733,1.7336,398000000.0
2008-09-04 11:00:00,1.7336,1.7336,1.7331,1.7336,369200000.0
2008-09-04 11:01:00,1.73365,1.73375,1.7332,1.7334,270700000.0
2008-09-04 11:02:00,1.7333,1.73345,1.7331,1.7333,387500000.0
2008-09-04 11:03:00,1.7333,1.7334,1.7331,1.7334,347900000.0
2008-09-04 11:04:00,1.7334,1.7335,1.7331,1.7331,104900000.0
2008-09-04 11:05:00,1.733,1.7334,1.73265,1.7329,121900000.0
2008-09-04 11:06:00,1.73255,1.7331,1.73195,1.7325,205300000.0
2008-09-04 11:07:00,1.7325,1.7328,1.73245,1.7326,367400000.0
2008-09-04 11:08:00,1.7326,1.7331,1.7326,1.7329,228200000.0
2008-09-04 11:09:00,1.7329,1.733,1.7325,1.7325,370900000.0
2008-09-04 11:10:00,1.7325,1.7326,1.7321,1.7325,300800000.0
2008-09-04 11:11:00,1.7325,1.7326,1.7323,1.7325,132200000.0
2008-09-04 11:12:00,1.7325,1.7328,1.7325,1.73255,170000000.0
2008-09-04 11:13:00,1.7326,1.733,1.7325,1.7326,169500000.0
2008-09-04 11:14:00,1.7328,1.733,1.7324,1.7328,145900000.0
2008-09-04 11:15:00,1.73255,1.7331,1.7324,1.7328,249500000.0
2008-09-04 11:16:00,1.7329,1.733,1.7325,1.7325,313400000.0
2008-09-04 11:17:00,1.7326,1.7329,1.7321,1.7322,183900000.0
2008-09-04 11:18:00,1.7322,1.73225,1.73135,1.73175,633500000.0
2008-09-04 11:19:00,1.73175,1.73225,1.73145,1.732,393800000.0
2008-09-04 11:20:00,1.732,1.73215,1.7318,1.7321,127500000.0
2008-09-04 11:21:00,1.7322,1.7322,1.73125,1.73155,153200000.0
2008-09-04 11:22:00,1.7315,1.7316,1.7313,1.7314,261100000.0
2008-09-04 11:23:00,1.7315,1.73175,1.73135,1.7316,138500000.0
2008-09-04 11:24:00,1.7316,1.7319,1.7316,1.7317,210300000.0
2008-09-04 11:25:00,1.7318,1.73215,1.73165,1.7319,409300000.0
2008-09-04 11:26:00,1.732,1.7326,1.73195,1.7324,383600000.0
2008-09-04 11:27:00,1.7324,1.7325,1.7321,1.7321,165000000.0
2008-09-04 11:28:00,1.7321,1.7325,1.7321,1.7324,198800000.0
2008-09-04 11:29:00,1.7324,1.7328,1.73215,1.7326,176800000.0
2008-09-04 11:30:00,1.7326,1.733,1.73225,1.7328,495000000.0
2008-09-04 11:31:00,1.7328,1.733,1.7325,1.7329,174000000.0
2008-09-04 11:32:00,1.7329,1.7333,1.7329,1.7329,94100000.0
2008-09-04 11:33:00,1.7329,1.7332,1.7327,1.7329,106200000.0
2008-09-04 11:34:00,1.7329,1.7333,1.7328,1.7332,212600000.0
2008-09-04 11:35:00,1.73305,1.7333,1.73305,1.7332,100300000.0
2008-09-04 11:36:00,1.7333,1.7333,1.7327,1.7329,299600000.0
2008-09-04 11:37:00,1.73305,1.7331,1.7326,1.7327,126400000.0
2008-09-04 11:38:00,1.7326,1.7327,1.7323,1.7327,37200000.0
2008-09-04 11:39:00,1.7329,1.733,1.7326,1.733,141300000.0
2008-09-04 11:40:00,1.7332,1.7336,1.7331,1.7333,47500000.0
2008-09-04 11:41:00,1.7333,1.7337,1.7331,1.7336,92400000.0
2008-09-04 11:42:00,1.7334,1.7344,1.7334,1.7339,128600000.0
2008-09-04 11:43:00,1.734,1.734,1.73335,1.7339,123100000.0
2008-09-04 11:44:00,1.734,1.7346,1.734,1.73455,210600000.0
2008-09-04 11:45:00,1.73455,1.7355,1.73445,1.7354,330100000.0
2008-09-04 11:46:00,1.7355,1.7355,1.7348,1.7348,362700000.0
2008-09-04 11:47:00,1.7348,1.735,1.7345,1.735,277200000.0
2008-09-04 11:48:00,1.7349,1.73535,1.7348,1.7352,346200000.0
2008-09-04 11:49:00,1.7352,1.7352,1.7347,1.7349,173600000.0
2008-09-04 11:50:00,1.7349,1.735,1.7348,1.73485,111400000.0
2008-09-04 11:51:00,1.73495,1.7351,1.7346,1.7347,259800000.0
2008-09-04 11:52:00,1.7347,1.7352,1.73465,1.7351,234400000.0
2008-09-04 11:53:00,1.735,1.735,1.73475,1.7348,368600000.0
2008-09-04 11:54:00,1.7348,1.735,1.73455,1.7347,464100000.0
2008-09-04 11:55:00,1.7347,1.7351,1.73445,1.7348,468200000.0
2008-09-04 11:56:00,1.7348,1.7352,1.7348,1.735,142700000.0
2008-09-04 11:57:00,1.735,1.7351,1.7346,1.7348,222900000.0
2008-09-04 11:58:00,1.73485,1.7353,1.73485,1.7352,116000000.0
2008-09-04 11:59:00,1.73505,1.73505,1.73495,1.735,182700000.0
2008-09-04 12:00:00,1.735,1.735,1.73415,1.73425,540100000.0
2008-09-04 12:01:00,1.7342,1.73465,1.73415,1.7343,261500001.0
2008-09-04 12:02:00,1.7343,1.7343,1.7338,1.7343,140900000.0
2008-09-04 12:03:00,1.73425,1.73455,1.734,1.7344,192500000.0
2008-09-04 12:04:00,1.7344,1.7349,1.7344,1.7344,271000000.0
2008-09-04 12:05:00,1.7344,1.73525,1.7344,1.73525,345900000.0
2008-09-04 12:06:00,1.73525,1.7359,1.735,1.7359,363900000.0
2008-09-04 12:07:00,1.7358,1.736,1.73535,1.7354,215000000.0
2008-09-04 12:08:00,1.7354,1.7359,1.7353,1.7353,196000000.0
2008-09-04 12:09:00,1.7353,1.7356,1.73525,1.7354,154500000.0
2008-09-04 12:10:00,1.7354,1.73575,1.7352,1.7352,196300000.0
2008-09-04 12:11:00,1.7352,1.7358,1.7351,1.73545,294700000.0
2008-09-04 12:12:00,1.73545,1.73575,1.7347,1.735,411200000.0
2008-09-04 12:13:00,1.73505,1.7353,1.7346,1.7351,267900000.0
2008-09-04 12:14:00,1.7351,1.7351,1.73415,1.73465,259200000.0
2008-09-04 12:15:00,1.73465,1.73515,1.7345,1.7348,141400000.0
2008-09-04 12:16:00,1.7348,1.735,1.7346,1.7348,135900000.0
2008-09-04 12:17:00,1.7348,1.7352,1.7343,1.7348,186600000.0
2008-09-04 12:18:00,1.73475,1.7349,1.7342,1.7347,183800000.0
2008-09-04 12:19:00,1.7347,1.7354,1.7347,1.7351,246200000.0
2008-09-04 12:20:00,1.7351,1.7354,1.73475,1.735,263200000.0
2008-09-04 12:21:00,1.735,1.7356,1.735,1.7352,293400000.0
2008-09-04 12:22:00,1.7352,1.7359,1.7351,1.7353,226700000.0
2008-09-04 12:23:00,1.7352,1.7355,1.7352,1.7352,122900000.0
2008-09-04 12:24:00,1.7352,1.7354,1.735,1.735,84400000.0
2008-09-04 12:25:00,1.735,1.7353,1.735,1.7352,71800000.0
2008-09-04 12:26:00,1.7352,1.7357,1.7352,1.7355,95000000.0
2008-09-04 12:27:00,1.7354,1.7357,1.7353,1.7355,100500000.0
2008-09-04 12:28:00,1.7355,1.7358,1.7351,1.7357,183000000.0
2008-09-04 12:29:00,1.7356,1.7359,1.7354,1.7357,202800000.0
2008-09-04 12:30:00,1.7357,1.7357,1.7353,1.7355,207200000.0
2008-09-04 12:31:00,1.7355,1.7359,1.7353,1.7354,189700000.0
2008-09-04 12:32:00,1.7354,1.7356,1.7353,1.7353,175200000.0
2008-09-04 12:33:00,1.7353,1.7356,1.7352,1.7354,160700000.0
2008-09-04 12:34:00,1.7354,1.73615,1.7354,1.7361,160000000.0
2008-09-04 12:35:00,1.736,1.736,1.73525,1.73555,145100000.0
2008-09-04 12:36:00,1.7355,1.7359,1.7354,1.7355,150300000.0
2008-09-04 12:37:00,1.73555,1.73565,1.7353,1.7355,100600000.0
2008-09-04 12:38:00,1.7354,1.7356,1.7351,1.7356,157000000.0
2008-09-04 12:39:00,1.7356,1.7356,1.73505,1.7353,210700000.0
2008-09-04 12:40:00,1.7354,1.7356,1.7341,1.7342,396200000.0
2008-09-04 12:41:00,1.7342,1.7344,1.7339,1.7343,236100001.0
2008-09-04 12:42:00,1.7342,1.7349,1.7342,1.7347,156500000.0
2008-09-04 12:43:00,1.73475,1.73475,1.7339,1.7346,203300000.0
2008-09-04 12:44:00,1.7347,1.7352,1.7343,1.7349,351300000.0
2008-09-04 12:45:00,1.7349,1.7351,1.73455,1.7351,240400000.0
2008-09-04 12:46:00,1.7352,1.7354,1.7343,1.7352,283100000.0
2008-09-04 12:47:00,1.7351,1.7357,1.735,1.7355,278500000.0
2008-09-04 12:48:00,1.7355,1.73585,1.7352,1.7353,151100000.0
2008-09-04 12:49:00,1.7352,1.73605,1.7351,1.7357,243100000.0
2008-09-04 12:50:00,1.7357,1.7365,1.7356,1.7359,172700000.0
2008-09-04 12:51:00,1.7359,1.7359,1.73535,1.7356,214300000.0
2008-09-04 12:52:00,1.73575,1.7359,1.7357,1.7358,118300000.0
2008-09-04 12:53:00,1.7358,1.7362,1.7356,1.7358,194800000.0
2008-09-04 12:54:00,1.7357,1.7361,1.7356,1.7358,125800000.0
2008-09-04 12:55:00,1.7359,1.7359,1.7354,1.7359,98200000.0
2008-09-04 12:56:00,1.73585,1.7366,1.7357,1.7364,150200000.0
2008-09-04 12:57:00,1.73635,1.73655,1.7354,1.7354,208600000.0
2008-09-04 12:58:00,1.7354,1.7355,1.7352,1.7355,85100000.0
2008-09-04 12:59:00,1.7354,1.7355,1.73455,1.7352,89700000.0
2008-09-04 13:00:00,1.7352,1.7354,1.73425,1.7351,253600000.0
2008-09-04 13:01:00,1.735,1.7352,1.7343,1.7352,146200000.0
2008-09-04 13:02:00,1.7352,1.7352,1.734,1.734,241600000.0
2008-09-04 13:03:00,1.73405,1.7343,1.7338,1.734,198400000.0
2008-09-04 13:04:00,1.7341,1.7345,1.7338,1.7342,186100000.0
2008-09-04 13:05:00,1.7342,1.7342,1.7336,1.734,91100000.0
2008-09-04 13:06:00,1.734,1.7341,1.73265,1.7331,277900000.0
2008-09-04 13:07:00,1.7331,1.7336,1.733,1.7335,84300000.0
2008-09-04 13:08:00,1.73355,1.7336,1.7331,1.7332,110800000.0
2008-09-04 13:09:00,1.7332,1.7339,1.733,1.7335,239400000.0
2008-09-04 13:10:00,1.73365,1.7337,1.7331,1.73325,162600000.0
2008-09-04 13:11:00,1.7333,1.7344,1.733,1.7344,239400000.0
2008-09-04 13:12:00,1.7344,1.7345,1.734,1.7344,285500000.0
2008-09-04 13:13:00,1.7344,1.7345,1.7337,1.7337,132000000.0
2008-09-04 13:14:00,1.7338,1.73425,1.7337,1.7342,126200000.0
2008-09-04 13:15:00,1.7342,1.73465,1.734,1.7342,216400000.0
2008-09-04 13:16:00,1.7342,1.7346,1.734,1.7346,197800000.0
2008-09-04 13:17:00,1.73455,1.73455,1.7342,1.7342,119900000.0
2008-09-04 13:18:00,1.7342,1.73475,1.7339,1.7344,341300000.0
2008-09-04 13:19:00,1.7344,1.7347,1.7342,1.7344,256400000.0
2008-09-04 13:20:00,1.7344,1.7344,1.7326,1.7334,288900000.0
2008-09-04 13:21:00,1.7334,1.7343,1.7329,1.7331,304600000.0
2008-09-04 13:22:00,1.7331,1.7333,1.73175,1.73175,285200000.0
2008-09-04 13:23:00,1.73175,1.7325,1.73165,1.73195,272100000.0
2008-09-04 13:24:00,1.73195,1.73245,1.7315,1.7321,409400000.0
2008-09-04 13:25:00,1.73205,1.73245,1.7319,1.7323,572500000.0
2008-09-04 13:26:00,1.73235,1.7324,1.7317,1.7321,251000000.0
2008-09-04 13:27:00,1.7321,1.7323,1.7321,1.7323,51800000.0
2008-09-04 13:28:00,1.7323,1.7325,1.7311,1.7314,240700000.0
2008-09-04 13:29:00,1.7314,1.7314,1.7304,1.7307,411000000.0
2008-09-04 13:30:00,1.7307,1.7312,1.7307,1.7312,475000000.0
2008-09-04 13:31:00,1.7312,1.73175,1.7312,1.73155,186500000.0
2008-09-04 13:32:00,1.73155,1.7326,1.7315,1.7326,298000000.0
2008-09-04 13:33:00,1.7326,1.7331,1.7324,1.73275,199300000.0
2008-09-04 13:34:00,1.73235,1.7326,1.7321,1.7324,239200000.0
2008-09-04 13:35:00,1.7324,1.7328,1.73225,1.7326,176700000.0
2008-09-04 13:36:00,1.7327,1.7327,1.73235,1.7327,88300000.0
2008-09-04 13:37:00,1.7327,1.7337,1.7327,1.7336,201000000.0
2008-09-04 13:38:00,1.7336,1.7339,1.733,1.733,293500000.0
2008-09-04 13:39:00,1.733,1.7333,1.7326,1.73315,274800000.0
2008-09-04 13:40:00,1.7332,1.7343,1.733,1.7341,225900000.0
2008-09-04 13:41:00,1.7342,1.7342,1.7329,1.7332,323100000.0
2008-09-04 13:42:00,1.7333,1.7333,1.7322,1.7326,154000000.0
2008-09-04 13:43:00,1.7326,1.7326,1.7317,1.732,238100000.0
2008-09-04 13:44:00,1.7318,1.7323,1.7313,1.7316,193900000.0
2008-09-04 13:45:00,1.7316,1.73235,1.7311,1.7311,362200000.0
2008-09-04 13:46:00,1.7311,1.7323,1.731,1.7314,273000000.0
2008-09-04 13:47:00,1.7314,1.7314,1.72995,1.7303,304200000.0
2008-09-04 13:48:00,1.7303,1.7306,1.7301,1.73035,302800000.0
2008-09-04 13:49:00,1.7305,1.7308,1.73,1.7302,207500000.0
2008-09-04 13:50:00,1.7302,1.7306,1.7301,1.7304,132100000.0
2008-09-04 13:51:00,1.7304,1.7308,1.72975,1.7299,102100000.0
2008-09-04 13:52:00,1.73015,1.73095,1.72975,1.7306,187700000.0
2008-09-04 13:53:00,1.7306,1.73075,1.7301,1.7301,154200000.0
2008-09-04 13:54:00,1.7301,1.7304,1.7293,1.72945,148500000.0
2008-09-04 13:55:00,1.72945,1.7296,1.7291,1.72935,178500000.0
2008-09-04 13:56:00,1.72935,1.72985,1.7292,1.7295,155200000.0
2008-09-04 13:57:00,1.7295,1.7297,1.7295,1.7295,36000000.0
2008-09-04 13:58:00,1.7295,1.7296,1.729,1.7292,108700000.0
2008-09-04 13:59:00,1.7292,1.7297,1.7292,1.7296,140400000.0
2008-09-04 14:00:00,1.7296,1.7298,1.7295,1.7296,114700000.0
2008-09-04 14:01:00,1.7296,1.7296,1.7291,1.7291,176800000.0
2008-09-04 14:02:00,1.7292,1.7301,1.7291,1.7299,200300000.0
2008-09-04 14:03:00,1.7299,1.73075,1.7297,1.7305,469400000.0
2008-09-04 14:04:00,1.7304,1.7308,1.7304,1.7305,458100000.0
2008-09-04 14:05:00,1.7305,1.73075,1.73005,1.7301,382400000.0
2008-09-04 14:06:00,1.73005,1.7309,1.73,1.7309,228200000.0
2008-09-04 14:07:00,1.73095,1.73165,1.73065,1.7315,548500000.0
2008-09-04 14:08:00,1.7315,1.73155,1.7308,1.7314,293900000.0
2008-09-04 14:09:00,1.7314,1.73175,1.7313,1.7316,278700000.0
2008-09-04 14:10:00,1.7316,1.732,1.7316,1.73165,138100000.0
2008-09-04 14:11:00,1.73165,1.7322,1.7316,1.7317,325899999.0
2008-09-04 14:12:00,1.7317,1.7324,1.7317,1.7322,166100000.0
2008-09-04 14:13:00,1.7322,1.7324,1.732,1.7323,207000000.0
2008-09-04 14:14:00,1.7325,1.7328,1.7313,1.7313,111900000.0
2008-09-04 14:15:00,1.73135,1.7327,1.73135,1.7323,115400000.0
2008-09-04 14:16:00,1.7323,1.7323,1.7311,1.7317,190500000.0
2008-09-04 14:17:00,1.7317,1.73195,1.73155,1.73185,113500000.0
2008-09-04 14:18:00,1.7319,1.73205,1.7315,1.7315,158000000.0
2008-09-04 14:19:00,1.7315,1.7319,1.7313,1.7318,274300000.0
2008-09-04 14:20:00,1.7317,1.73235,1.7317,1.7322,210500000.0
2008-09-04 14:21:00,1.7321,1.73295,1.7321,1.7327,240600000.0
2008-09-04 14:22:00,1.7327,1.7327,1.73165,1.7319,222000000.0
2008-09-04 14:23:00,1.7319,1.73255,1.7319,1.7322,130900000.0
2008-09-04 14:24:00,1.7322,1.73275,1.7321,1.7322,238300000.0
2008-09-04 14:25:00,1.7322,1.7325,1.7321,1.7323,162400000.0
2008-09-04 14:26:00,1.7323,1.7324,1.73135,1.73135,89400000.0
2008-09-04 14:27:00,1.73175,1.73195,1.7317,1.7317,247300000.0
2008-09-04 14:28:00,1.7318,1.7318,1.7314,1.7315,210200000.0
2008-09-04 14:29:00,1.7315,1.7317,1.7314,1.7316,91000000.0
2008-09-04 14:30:00,1.7317,1.733,1.7317,1.7326,188900000.0
2008-09-04 14:31:00,1.7326,1.7328,1.7321,1.7325,281900000.0
2008-09-04 14:32:00,1.7325,1.7332,1.7317,1.7324,337700000.0
2008-09-04 14:33:00,1.7324,1.73315,1.7317,1.732,424700000.0
2008-09-04 14:34:00,1.732,1.7329,1.73035,1.7306,698600001.0
2008-09-04 14:35:00,1.73105,1.7314,1.73055,1.73055,457300001.0
2008-09-04 14:36:00,1.7306,1.73105,1.72955,1.73025,860400000.0
2008-09-04 14:37:00,1.73025,1.73055,1.7291,1.7295,389600000.0
2008-09-04 14:38:00,1.7296,1.7306,1.7288,1.73035,359100001.0
2008-09-04 14:39:00,1.73035,1.7306,1.72905,1.7292,368900001.0
2008-09-04 14:40:00,1.7293,1.7305,1.72915,1.7301,304200000.0
2008-09-04 14:41:00,1.7303,1.7308,1.72925,1.72945,326400000.0
2008-09-04 14:42:00,1.7296,1.7299,1.7291,1.72935,318900000.0
2008-09-04 14:43:00,1.7296,1.7296,1.7289,1.7293,114700000.0
2008-09-04 14:44:00,1.7293,1.7299,1.72875,1.7296,275900000.0
2008-09-04 14:45:00,1.7296,1.73,1.72885,1.7292,255500000.0
2008-09-04 14:46:00,1.72915,1.7298,1.7284,1.72855,285300000.0
2008-09-04 14:47:00,1.72855,1.7292,1.7285,1.7287,279200000.0
2008-09-04 14:48:00,1.72875,1.7292,1.72835,1.7288,158200000.0
2008-09-04 14:49:00,1.7288,1.7291,1.728,1.7283,477399999.0
2008-09-04 14:50:00,1.72865,1.7288,1.72805,1.7286,304000000.0
2008-09-04 14:51:00,1.7286,1.72875,1.7281,1.7284,299200000.0
2008-09-04 14:52:00,1.7283,1.7288,1.7281,1.7285,320600000.0
2008-09-04 14:53:00,1.7284,1.72875,1.728,1.7283,295000000.0
2008-09-04 14:54:00,1.7284,1.729,1.7283,1.7288,256700000.0
2008-09-04 14:55:00,1.7288,1.72935,1.7282,1.7292,281500000.0
2008-09-04 14:56:00,1.72895,1.7292,1.72805,1.72835,214100000.0
2008-09-04 14:57:00,1.7282,1.7288,1.7282,1.7286,152900000.0
2008-09-04 14:58:00,1.7287,1.729,1.72815,1.729,178700000.0
2008-09-04 14:59:00,1.7289,1.72915,1.7282,1.7287,248800000.0
2008-09-04 15:00:00,1.7287,1.7291,1.7284,1.72875,269500000.0
2008-09-04 15:01:00,1.72875,1.7295,1.7284,1.7294,315400000.0
2008-09-04 15:02:00,1.7293,1.7296,1.7289,1.7291,523299999.0
2008-09-04 15:03:00,1.7292,1.7294,1.7286,1.7288,202700000.0
2008-09-04 15:04:00,1.7289,1.7293,1.7283,1.7292,174400000.0
2008-09-04 15:05:00,1.7292,1.7292,1.72805,1.7289,181500000.0
2008-09-04 15:06:00,1.72885,1.7292,1.72825,1.7283,166300000.0
2008-09-04 15:07:00,1.7283,1.7291,1.7282,1.7282,197800000.0
2008-09-04 15:08:00,1.72835,1.7286,1.728,1.7282,171100000.0
2008-09-04 15:09:00,1.7282,1.7286,1.72815,1.7286,155600000.0
2008-09-04 15:10:00,1.7286,1.7291,1.7283,1.729,225600000.0
2008-09-04 15:11:00,1.729,1.72905,1.7282,1.7284,174300000.0
2008-09-04 15:12:00,1.7284,1.7285,1.7279,1.728,77200000.0
2008-09-04 15:13:00,1.728,1.72855,1.7276,1.7277,264700000.0
2008-09-04 15:14:00,1.7277,1.728,1.7275,1.7278,377400000.0
2008-09-04 15:15:00,1.7278,1.7281,1.72745,1.7277,360100000.0
2008-09-04 15:16:00,1.7277,1.7278,1.7277,1.7277,162800000.0
2008-09-04 15:17:00,1.7277,1.7278,1.7273,1.7275,368000000.0
2008-09-04 15:18:00,1.7275,1.72765,1.7271,1.7274,188300000.0
2008-09-04 15:19:00,1.7274,1.72765,1.727,1.7273,93700000.0
2008-09-04 15:20:00,1.7274,1.7274,1.7259,1.7266,306400000.0
2008-09-04 15:21:00,1.7265,1.72705,1.7265,1.7269,245700000.0
2008-09-04 15:22:00,1.72675,1.7272,1.7263,1.7268,319300000.0
2008-09-04 15:23:00,1.7268,1.7276,1.7267,1.7272,145500000.0
2008-09-04 15:24:00,1.7272,1.7279,1.7271,1.7277,245400000.0
2008-09-04 15:25:00,1.7276,1.72775,1.7275,1.7277,232700000.0
2008-09-04 15:26:00,1.7277,1.7281,1.7275,1.72805,385200000.0
2008-09-04 15:27:00,1.72805,1.7286,1.7277,1.728,398800000.0
2008-09-04 15:28:00,1.728,1.7288,1.7279,1.7284,383600000.0
2008-09-04 15:29:00,1.7283,1.7292,1.7282,1.72915,359400003.0
2008-09-04 15:30:00,1.72915,1.7296,1.7286,1.7296,492300000.0
2008-09-04 15:31:00,1.7297,1.7297,1.7288,1.7289,470300000.0
2008-09-04 15:32:00,1.7289,1.7297,1.7285,1.7291,422500000.0
2008-09-04 15:33:00,1.7291,1.7291,1.7286,1.7289,223900000.0
2008-09-04 15:34:00,1.7288,1.729,1.7284,1.7287,406400000.0
2008-09-04 15:35:00,1.7287,1.729,1.7285,1.729,230600000.0
2008-09-04 15:36:00,1.7289,1.7296,1.72865,1.7287,298300000.0
2008-09-04 15:37:00,1.7287,1.7295,1.72845,1.7291,289700000.0
2008-09-04 15:38:00,1.729,1.7291,1.7286,1.7291,266800000.0
2008-09-04 15:39:00,1.7291,1.7303,1.729,1.7299,289400000.0
2008-09-04 15:40:00,1.7299,1.7302,1.72945,1.7296,240000000.0
2008-09-04 15:41:00,1.7297,1.72995,1.72895,1.7295,496000000.0
2008-09-04 15:42:00,1.7295,1.7301,1.72945,1.7299,286300000.0
2008-09-04 15:43:00,1.73,1.7305,1.7299,1.7305,287400000.0
2008-09-04 15:44:00,1.7305,1.7306,1.73,1.73025,288000000.0
2008-09-04 15:45:00,1.7302,1.7305,1.73,1.7301,267100000.0
2008-09-04 15:46:00,1.7301,1.7303,1.7298,1.7302,301300000.0
2008-09-04 15:47:00,1.7302,1.7306,1.72975,1.7305,310300000.0
2008-09-04 15:48:00,1.7305,1.7306,1.7301,1.7303,306600000.0
2008-09-04 15:49:00,1.7303,1.7304,1.72945,1.72965,248800000.0
2008-09-04 15:50:00,1.7295,1.7299,1.7293,1.7297,444200000.0
2008-09-04 15:51:00,1.7297,1.7297,1.7293,1.7295,310100000.0
2008-09-04 15:52:00,1.7296,1.7297,1.7294,1.7296,141300000.0
2008-09-04 15:53:00,1.7296,1.73,1.7296,1.7298,107200000.0
2008-09-04 15:54:00,1.7298,1.72995,1.7295,1.7295,252400000.0
2008-09-04 15:55:00,1.7296,1.7301,1.72945,1.7295,335600000.0
2008-09-04 15:56:00,1.7295,1.7308,1.7295,1.7299,397600000.0
2008-09-04 15:57:00,1.7299,1.73,1.7295,1.73,333400000.0
2008-09-04 15:58:00,1.73,1.73015,1.72935,1.7295,390200000.0
2008-09-04 15:59:00,1.7294,1.73035,1.7289,1.7299,252100000.0
2008-09-04 16:00:00,1.7298,1.73005,1.72875,1.7298,403100000.0
2008-09-04 16:01:00,1.7298,1.7302,1.72925,1.7294,557600000.0
2008-09-04 16:02:00,1.7294,1.7299,1.7292,1.72965,388900000.0
2008-09-04 16:03:00,1.72975,1.7301,1.7294,1.7296,333400000.0
2008-09-04 16:04:00,1.72955,1.7301,1.7291,1.7294,496300000.0
2008-09-04 16:05:00,1.7294,1.7295,1.728,1.728,507200001.0
2008-09-04 16:06:00,1.728,1.729,1.7277,1.7281,380900000.0
2008-09-04 16:07:00,1.7281,1.7284,1.7274,1.7282,180800000.0
2008-09-04 16:08:00,1.7281,1.7293,1.7281,1.72855,569800000.0
2008-09-04 16:09:00,1.72855,1.7289,1.72805,1.7281,471700001.0
2008-09-04 16:10:00,1.7281,1.72865,1.72775,1.72865,265900000.0
2008-09-04 16:11:00,1.72865,1.7288,1.7281,1.7287,299000000.0
2008-09-04 16:12:00,1.7287,1.7292,1.72855,1.7289,384800000.0
2008-09-04 16:13:00,1.7289,1.7291,1.7286,1.7291,255000000.0
2008-09-04 16:14:00,1.7291,1.7292,1.7284,1.7285,229500000.0
2008-09-04 16:15:00,1.7286,1.72905,1.7284,1.729,287800000.0
2008-09-04 16:16:00,1.72905,1.7293,1.7285,1.729,200000000.0
2008-09-04 16:17:00,1.7289,1.7291,1.7287,1.7291,206400000.0
2008-09-04 16:18:00,1.7291,1.7294,1.72875,1.7292,230000000.0
2008-09-04 16:19:00,1.7291,1.7293,1.7285,1.7286,528500000.0
2008-09-04 16:20:00,1.7286,1.7289,1.7282,1.7284,374800000.0
2008-09-04 16:21:00,1.7284,1.7292,1.7284,1.7286,319900000.0
2008-09-04 16:22:00,1.7287,1.7291,1.72845,1.7287,221600000.0
2008-09-04 16:23:00,1.7287,1.7291,1.7284,1.7288,247500000.0
2008-09-04 16:24:00,1.72875,1.7293,1.7286,1.729,291100000.0
2008-09-04 16:25:00,1.729,1.72915,1.7284,1.7291,365100000.0
2008-09-04 16:26:00,1.7291,1.7298,1.72855,1.7298,196600000.0
2008-09-04 16:27:00,1.7297,1.73,1.7291,1.72925,311800000.0
2008-09-04 16:28:00,1.7292,1.7303,1.729,1.7301,371500001.0
2008-09-04 16:29:00,1.7301,1.73075,1.7298,1.7302,230800000.0
2008-09-04 16:30:00,1.7301,1.73075,1.7296,1.7301,369600000.0
2008-09-04 16:31:00,1.7301,1.7315,1.73005,1.73055,318199999.0
2008-09-04 16:32:00,1.73055,1.7308,1.72995,1.73035,477900000.0
2008-09-04 16:33:00,1.73035,1.73035,1.7293,1.7296,344600000.0
2008-09-04 16:34:00,1.7296,1.73015,1.7292,1.7292,510299999.0
2008-09-04 16:35:00,1.7292,1.7307,1.72905,1.7303,515900000.0
2008-09-04 16:36:00,1.7302,1.7304,1.7298,1.7299,518300000.0
2008-09-04 16:37:00,1.73,1.7303,1.72905,1.7298,497200000.0
2008-09-04 16:38:00,1.7298,1.7299,1.72865,1.72875,478000000.0
2008-09-04 16:39:00,1.7289,1.72905,1.72815,1.7289,312500000.0
2008-09-04 16:40:00,1.7289,1.7291,1.72755,1.72805,410500000.0
2008-09-04 16:41:00,1.7279,1.7284,1.7274,1.7282,475300000.0
2008-09-04 16:42:00,1.7283,1.7283,1.72775,1.7281,168200000.0
2008-09-04 16:43:00,1.7274,1.7285,1.7274,1.728,442100000.0
2008-09-04 16:44:00,1.728,1.7292,1.7278,1.7289,367200000.0
2008-09-04 16:45:00,1.7289,1.72915,1.7279,1.7281,454200000.0
2008-09-04 16:46:00,1.7282,1.7285,1.72705,1.7279,478200000.0
2008-09-04 16:47:00,1.7279,1.72815,1.7274,1.7275,320500000.0
2008-09-04 16:48:00,1.7275,1.7278,1.7271,1.7272,376800000.0
2008-09-04 16:49:00,1.7273,1.7275,1.7269,1.7274,233335000.0
2008-09-04 16:50:00,1.7273,1.7277,1.727,1.7277,247400000.0
2008-09-04 16:51:00,1.7277,1.7278,1.7271,1.72755,361200000.0
2008-09-04 16:52:00,1.72755,1.7277,1.7273,1.7276,306100000.0
2008-09-04 16:53:00,1.7275,1.7286,1.7272,1.72845,252700000.0
2008-09-04 16:54:00,1.72845,1.7291,1.72845,1.7286,486700001.0
2008-09-04 16:55:00,1.7286,1.7293,1.7285,1.729,207800000.0
2008-09-04 16:56:00,1.729,1.729,1.7285,1.72855,330700000.0
2008-09-04 16:57:00,1.7286,1.7288,1.7283,1.7287,353600000.0
2008-09-04 16:58:00,1.7286,1.7295,1.72845,1.72905,551800000.0
2008-09-04 16:59:00,1.72905,1.7297,1.7288,1.72925,372300000.0
2008-09-04 17:00:00,1.7291,1.72985,1.7282,1.7283,257000000.0
2008-09-04 17:01:00,1.72835,1.7285,1.7277,1.7279,284800000.0
2008-09-04 17:02:00,1.728,1.7284,1.7273,1.7277,235899998.0
2008-09-04 17:03:00,1.7277,1.7284,1.7273,1.7282,270400000.0
2008-09-04 17:04:00,1.7282,1.7286,1.7271,1.7273,178300000.0
2008-09-04 17:05:00,1.7274,1.728,1.7273,1.7277,221500000.0
2008-09-04 17:06:00,1.7277,1.72805,1.7271,1.7277,140100000.0
2008-09-04 17:07:00,1.7276,1.7278,1.72725,1.7275,107700000.0
2008-09-04 17:08:00,1.7275,1.7288,1.7275,1.72855,174900000.0
2008-09-04 17:09:00,1.72855,1.7286,1.72785,1.72785,152100000.0
2008-09-04 17:10:00,1.72795,1.7285,1.7275,1.7285,281200000.0
2008-09-04 17:11:00,1.7285,1.7285,1.7274,1.7279,202200000.0
2008-09-04 17:12:00,1.7279,1.72805,1.727,1.7277,229500000.0
2008-09-04 17:13:00,1.7277,1.7284,1.7277,1.728,257100000.0
2008-09-04 17:14:00,1.7281,1.7285,1.728,1.728,167200000.0
2008-09-04 17:15:00,1.728,1.7287,1.72785,1.7286,157500000.0
2008-09-04 17:16:00,1.7278,1.728,1.7266,1.7267,37200000.0
2008-09-04 17:17:00,1.7277,1.7277,1.7258,1.7262,37200000.0
2008-09-04 17:18:00,1.7247,1.7255,1.7247,1.7251,37200000.0
2008-09-04 17:19:00,1.7252,1.7253,1.72465,1.7252,125300000.0
2008-09-04 17:20:00,1.7241,1.7261,1.724,1.7256,23600000.0
2008-09-04 17:21:00,1.7261,1.7262,1.726,1.72615,23600000.0
2008-09-04 17:22:00,1.72615,1.7265,1.72555,1.7256,154400000.0
2008-09-04 17:23:00,1.7257,1.727,1.7255,1.7262,174300000.0
2008-09-04 17:24:00,1.7259,1.7261,1.7247,1.7256,174300000.0
2008-09-04 17:25:00,1.7258,1.7259,1.7252,1.7257,174300000.0
2008-09-04 17:26:00,1.7257,1.7261,1.7257,1.7258,58300000.0
2008-09-04 17:27:00,1.7254,1.7261,1.7253,1.7256,19400000.0
2008-09-04 17:28:00,1.7264,1.7264,1.72605,1.7264,19400000.0
2008-09-04 17:29:00,1.7264,1.7268,1.7261,1.7264,186800000.0
2008-09-04 17:30:00,1.7266,1.7269,1.7264,1.7267,261600000.0
2008-09-04 17:31:00,1.7268,1.7291,1.7267,1.7285,163100000.0
2008-09-04 17:32:00,1.7287,1.7289,1.728,1.7289,259300000.0
2008-09-04 17:33:00,1.729,1.7311,1.729,1.731,259300000.0
2008-09-04 17:34:00,1.7312,1.7314,1.73,1.73015,259300000.0
2008-09-04 17:35:00,1.7302,1.7303,1.7294,1.7296,247700000.0
2008-09-04 17:36:00,1.72955,1.72965,1.729,1.7291,208200000.0
2008-09-04 17:37:00,1.72925,1.7294,1.729,1.729,180100000.0
2008-09-04 17:38:00,1.729,1.72905,1.7282,1.7289,647000000.0
2008-09-04 17:39:00,1.72905,1.7297,1.7288,1.7292,287700000.0
2008-09-04 17:40:00,1.7296,1.7304,1.7294,1.72945,307200000.0
2008-09-04 17:41:00,1.72945,1.73015,1.72945,1.7298,334500000.0
2008-09-04 17:42:00,1.7298,1.7299,1.7292,1.7295,251900000.0
2008-09-04 17:43:00,1.7296,1.7298,1.7294,1.7294,129100000.0
2008-09-04 17:44:00,1.7294,1.73005,1.7289,1.7296,429400000.0
2008-09-04 17:45:00,1.7295,1.7306,1.7294,1.7303,514400000.0
2008-09-04 17:46:00,1.7303,1.7303,1.7296,1.7297,398300000.0
2008-09-04 17:47:00,1.7296,1.7298,1.7296,1.7296,142200000.0
2008-09-04 17:48:00,1.7297,1.7311,1.7297,1.7309,220000000.0
2008-09-04 17:49:00,1.7309,1.731,1.7306,1.7306,270800000.0
2008-09-04 17:50:00,1.7306,1.7315,1.73025,1.7314,394900000.0
2008-09-04 17:51:00,1.7314,1.7317,1.73105,1.73155,345000000.0
2008-09-04 17:52:00,1.7314,1.7316,1.7305,1.7316,508500000.0
2008-09-04 17:53:00,1.7316,1.7317,1.7312,1.73135,289700000.0
2008-09-04 17:54:00,1.7314,1.7321,1.7311,1.7313,388800000.0
2008-09-04 17:55:00,1.7312,1.7317,1.73025,1.73065,301600000.0
2008-09-04 17:56:00,1.7306,1.7308,1.7304,1.73075,98500000.0
2008-09-04 17:57:00,1.73085,1.7315,1.7308,1.7312,126200000.0
2008-09-04 17:58:00,1.7312,1.7316,1.7309,1.731,259600000.0
2008-09-04 17:59:00,1.7309,1.7311,1.7303,1.7303,226500000.0
2008-09-04 18:00:00,1.7305,1.7307,1.72995,1.7303,87300000.0
2008-09-04 18:01:00,1.7303,1.7311,1.72995,1.7311,170500000.0
2008-09-04 18:02:00,1.731,1.7311,1.7302,1.7304,526900001.0
2008-09-04 18:03:00,1.7303,1.7306,1.7303,1.7304,226700000.0
2008-09-04 18:04:00,1.7305,1.7308,1.7301,1.73075,227000000.0
2008-09-04 18:05:00,1.73075,1.7308,1.7305,1.7307,235700000.0
2008-09-04 18:06:00,1.7305,1.7307,1.7305,1.7305,267200000.0
2008-09-04 18:07:00,1.7306,1.7306,1.72905,1.7293,320200000.0
2008-09-04 18:08:00,1.7293,1.7294,1.7285,1.7289,277700000.0
2008-09-04 18:09:00,1.72895,1.7291,1.7277,1.7291,279200000.0
2008-09-04 18:10:00,1.7292,1.7297,1.7289,1.7295,89600000.0
2008-09-04 18:11:00,1.7295,1.7295,1.7293,1.7294,70800000.0
2008-09-04 18:12:00,1.7294,1.72955,1.7293,1.72945,227200000.0
2008-09-04 18:13:00,1.7294,1.7298,1.7293,1.7296,276700000.0
2008-09-04 18:14:00,1.7297,1.73,1.72945,1.7299,102900000.0
2008-09-04 18:15:00,1.73005,1.7303,1.7299,1.7299,201800000.0
2008-09-04 18:16:00,1.7299,1.7302,1.72945,1.73,197000000.0
2008-09-04 18:17:00,1.73,1.73,1.72925,1.7299,217900000.0
2008-09-04 18:18:00,1.7298,1.73,1.7297,1.7297,111200000.0
2008-09-04 18:19:00,1.72975,1.7304,1.7297,1.7304,196900000.0
2008-09-04 18:20:00,1.7304,1.7305,1.7302,1.7304,170400000.0
2008-09-04 18:21:00,1.7304,1.7305,1.7303,1.7305,31400000.0
2008-09-04 18:22:00,1.7304,1.73055,1.7303,1.7304,68400000.0
2008-09-04 18:23:00,1.7304,1.73055,1.7304,1.7305,91500000.0
2008-09-04 18:24:00,1.7305,1.7305,1.72965,1.7298,56500000.0
2008-09-04 18:25:00,1.7299,1.73055,1.7298,1.7304,144300000.0
2008-09-04 18:26:00,1.7306,1.73085,1.73055,1.73075,171000000.0
2008-09-04 18:27:00,1.7307,1.731,1.7307,1.7308,147900000.0
2008-09-04 18:28:00,1.7308,1.7308,1.7307,1.7307,68500000.0
2008-09-04 18:29:00,1.7307,1.7311,1.7307,1.731,227200000.0
2008-09-04 18:30:00,1.731,1.73115,1.7309,1.7311,378000000.0
2008-09-04 18:31:00,1.73115,1.73115,1.731,1.7311,215700000.0
2008-09-04 18:32:00,1.7311,1.7311,1.731,1.7311,170000000.0
2008-09-04 18:33:00,1.7311,1.7311,1.73015,1.73045,300400000.0
2008-09-04 18:34:00,1.73055,1.7311,1.73025,1.73075,213900000.0
2008-09-04 18:35:00,1.73055,1.73055,1.7295,1.7301,248400000.0
2008-09-04 18:36:00,1.73,1.73045,1.72965,1.7299,168800000.0
2008-09-04 18:37:00,1.72995,1.73025,1.72955,1.7299,173200000.0
2008-09-04 18:38:00,1.7299,1.73005,1.7295,1.73,287500000.0
2008-09-04 18:39:00,1.7299,1.73,1.7294,1.7295,149000000.0
2008-09-04 18:40:00,1.7295,1.72965,1.7291,1.7296,310500000.0
2008-09-04 18:41:00,1.7295,1.7298,1.7295,1.7298,174300000.0
2008-09-04 18:42:00,1.7299,1.7299,1.7294,1.7295,178700000.0
2008-09-04 18:43:00,1.7295,1.72955,1.7293,1.7293,72000000.0
2008-09-04 18:44:00,1.72935,1.7297,1.72935,1.7296,103900000.0
2008-09-04 18:45:00,1.7295,1.7297,1.7293,1.7294,82000000.0
2008-09-04 18:46:00,1.7294,1.7295,1.7293,1.7294,59000000.0
2008-09-04 18:47:00,1.7294,1.7296,1.7293,1.7295,39900000.0
2008-09-04 18:48:00,1.72955,1.7297,1.7294,1.7295,44200000.0
2008-09-04 18:49:00,1.7295,1.7301,1.7295,1.7299,152800000.0
2008-09-04 18:50:00,1.73,1.7302,1.7299,1.7301,75800000.0
2008-09-04 18:51:00,1.7301,1.7305,1.7301,1.73035,35800000.0
2008-09-04 18:52:00,1.7303,1.7303,1.7298,1.7298,132500000.0
2008-09-04 18:53:00,1.7298,1.7306,1.7297,1.7305,287500000.0
2008-09-04 18:54:00,1.73055,1.73085,1.7302,1.7304,329400000.0
2008-09-04 18:55:00,1.7304,1.73045,1.7303,1.7304,59100000.0
2008-09-04 18:56:00,1.7304,1.73045,1.7302,1.7302,165800000.0
2008-09-04 18:57:00,1.7303,1.73065,1.7302,1.7305,215300000.0
2008-09-04 18:58:00,1.73045,1.7314,1.7303,1.7312,525800000.0
2008-09-04 18:59:00,1.7312,1.73175,1.7311,1.7315,503000000.0
2008-09-04 19:00:00,1.7314,1.7319,1.7314,1.7317,283600000.0
2008-09-04 19:01:00,1.73175,1.73225,1.7316,1.73205,218600000.0
2008-09-04 19:02:00,1.7321,1.7322,1.7319,1.73195,253700000.0
2008-09-04 19:03:00,1.73195,1.73195,1.7315,1.7315,177500000.0
2008-09-04 19:04:00,1.7314,1.7315,1.7312,1.7315,52500000.0
2008-09-04 19:05:00,1.7312,1.7314,1.73085,1.73085,81500000.0
2008-09-04 19:06:00,1.7312,1.7315,1.73055,1.7315,77400000.0
2008-09-04 19:07:00,1.7315,1.7316,1.7312,1.7312,62200000.0
2008-09-04 19:08:00,1.7312,1.7318,1.7312,1.7316,144100000.0
2008-09-04 19:09:00,1.7316,1.7319,1.7314,1.7315,101200000.0
2008-09-04 19:10:00,1.7316,1.7317,1.7315,1.7315,66100000.0
2008-09-04 19:11:00,1.73155,1.7318,1.7314,1.7315,112500000.0
2008-09-04 19:12:00,1.7315,1.73275,1.7315,1.7325,177900000.0
2008-09-04 19:13:00,1.7325,1.7328,1.73195,1.73265,159600000.0
2008-09-04 19:14:00,1.7326,1.73275,1.7322,1.7325,204400000.0
2008-09-04 19:15:00,1.7325,1.7325,1.7319,1.732,132000000.0
2008-09-04 19:16:00,1.732,1.732,1.7319,1.732,50900000.0
2008-09-04 19:17:00,1.732,1.732,1.73185,1.732,47400000.0
2008-09-04 19:18:00,1.732,1.73215,1.7317,1.73205,177200000.0
2008-09-04 19:19:00,1.732,1.73325,1.732,1.73325,442000000.0
2008-09-04 19:20:00,1.7331,1.7334,1.7326,1.7331,113800000.0
2008-09-04 19:21:00,1.7331,1.7331,1.7327,1.7327,67300000.0
2008-09-04 19:22:00,1.7331,1.7331,1.7321,1.7323,98000000.0
2008-09-04 19:23:00,1.7323,1.7326,1.7323,1.7326,156400000.0
2008-09-04 19:24:00,1.7327,1.7327,1.7318,1.7319,168300000.0
2008-09-04 19:25:00,1.7318,1.7319,1.7309,1.7313,99000000.0
2008-09-04 19:26:00,1.7313,1.7313,1.7305,1.73085,317400000.0
2008-09-04 19:27:00,1.7308,1.731,1.7307,1.7309,217000000.0
2008-09-04 19:28:00,1.731,1.7319,1.731,1.7318,256200000.0
2008-09-04 19:29:00,1.7318,1.7321,1.7318,1.732,140400000.0
2008-09-04 19:30:00,1.732,1.7325,1.7317,1.7324,271500000.0
2008-09-04 19:31:00,1.7324,1.7327,1.7321,1.7323,198800000.0
2008-09-04 19:32:00,1.7325,1.7328,1.7324,1.7327,145500000.0
2008-09-04 19:33:00,1.73275,1.733,1.73265,1.7329,197800000.0
2008-09-04 19:34:00,1.733,1.73335,1.7329,1.73335,178300000.0
2008-09-04 19:35:00,1.7333,1.7335,1.73235,1.7325,294500000.0
2008-09-04 19:36:00,1.7326,1.7331,1.73235,1.7325,229800000.0
2008-09-04 19:37:00,1.7325,1.7329,1.7325,1.7329,26900000.0
2008-09-04 19:38:00,1.7328,1.7329,1.7327,1.7329,47100000.0
2008-09-04 19:39:00,1.7329,1.733,1.7325,1.7325,112100000.0
2008-09-04 19:40:00,1.7326,1.7332,1.7326,1.7331,73500000.0
2008-09-04 19:41:00,1.733,1.733,1.7327,1.7329,60800000.0
2008-09-04 19:42:00,1.7329,1.7331,1.7328,1.7328,44100000.0
2008-09-04 19:43:00,1.7329,1.7331,1.7327,1.7329,122700000.0
2008-09-04 19:44:00,1.7329,1.733,1.7327,1.7329,200200000.0
2008-09-04 19:45:00,1.73285,1.7334,1.7328,1.7334,244500000.0
2008-09-04 19:46:00,1.73345,1.7336,1.7322,1.7327,349700000.0
2008-09-04 19:47:00,1.73265,1.7327,1.732,1.7321,150700000.0
2008-09-04 19:48:00,1.7321,1.7323,1.732,1.7321,147300000.0
2008-09-04 19:49:00,1.7321,1.7326,1.7321,1.7326,245700000.0
2008-09-04 19:50:00,1.7326,1.7329,1.7326,1.7327,158700000.0
2008-09-04 19:51:00,1.7328,1.7328,1.7324,1.7327,76600000.0
2008-09-04 19:52:00,1.7326,1.7329,1.7323,1.7327,212500000.0
2008-09-04 19:53:00,1.7328,1.7329,1.7325,1.7328,125200000.0
2008-09-04 19:54:00,1.73285,1.733,1.7326,1.7327,234800000.0
2008-09-04 19:55:00,1.7327,1.73305,1.7326,1.73285,295900000.0
2008-09-04 19:56:00,1.7329,1.7329,1.7327,1.7327,34500000.0
2008-09-04 19:57:00,1.73275,1.7336,1.7325,1.7334,109500000.0
2008-09-04 19:58:00,1.7334,1.734,1.7334,1.7337,62300000.0
2008-09-04 19:59:00,1.7337,1.73405,1.7335,1.7338,104900000.0
2008-09-04 20:00:00,1.73385,1.7347,1.73315,1.7346,100600000.0
2008-09-04 20:01:00,1.7346,1.7375,1.7346,1.7366,252600000.0
2008-09-04 20:02:00,1.7366,1.7375,1.7364,1.7375,244800000.0
2008-09-04 20:03:00,1.73735,1.73835,1.7371,1.73825,243000000.0
2008-09-04 20:04:00,1.73825,1.73845,1.7371,1.7374,154100000.0
2008-09-04 20:05:00,1.7374,1.7374,1.737,1.7372,43200000.0
2008-09-04 20:06:00,1.7374,1.7374,1.7364,1.7365,297000000.0
2008-09-04 20:07:00,1.7366,1.73695,1.7358,1.7362,187300000.0
2008-09-04 20:08:00,1.7363,1.7368,1.7363,1.7366,188200000.0
2008-09-04 20:09:00,1.7366,1.73725,1.7366,1.7372,279600000.0
2008-09-04 20:10:00,1.7372,1.7378,1.737,1.73765,257600001.0
2008-09-04 20:11:00,1.7377,1.7388,1.7375,1.7388,229900000.0
2008-09-04 20:12:00,1.73865,1.7398,1.73865,1.7396,221300000.0
2008-09-04 20:13:00,1.7395,1.7404,1.7395,1.74025,257100000.0
2008-09-04 20:14:00,1.7402,1.74035,1.73955,1.7398,180900000.0
2008-09-04 20:15:00,1.7398,1.7414,1.7398,1.7412,218100000.0
2008-09-04 20:16:00,1.7413,1.7415,1.7406,1.7409,440400000.0
2008-09-04 20:17:00,1.7409,1.7416,1.7408,1.7413,187700000.0
2008-09-04 20:18:00,1.74135,1.7415,1.7403,1.7405,451700000.0
2008-09-04 20:19:00,1.7405,1.7405,1.74,1.7402,200400000.0
2008-09-04 20:20:00,1.7402,1.74095,1.7402,1.7409,237500000.0
2008-09-04 20:21:00,1.7408,1.7412,1.74005,1.7412,319900000.0
2008-09-04 20:22:00,1.7412,1.7416,1.7412,1.7414,136800000.0
2008-09-04 20:23:00,1.7414,1.7422,1.74085,1.7418,340000000.0
2008-09-04 20:24:00,1.7418,1.7423,1.7415,1.7419,453100000.0
2008-09-04 20:25:00,1.742,1.74245,1.7418,1.7422,408000000.0
2008-09-04 20:26:00,1.7422,1.7423,1.7419,1.742,441100000.0
2008-09-04 20:27:00,1.742,1.742,1.741,1.741,412900000.0
2008-09-04 20:28:00,1.74075,1.74075,1.7397,1.7397,332800000.0
2008-09-04 20:29:00,1.7399,1.7405,1.7399,1.7401,32400000.0
2008-09-04 20:30:00,1.7401,1.741,1.7401,1.7407,169200000.0
2008-09-04 20:31:00,1.7408,1.7414,1.7406,1.7413,76700000.0
2008-09-04 20:32:00,1.7412,1.7412,1.741,1.741,119300000.0
2008-09-04 20:33:00,1.741,1.7411,1.73915,1.7394,240700000.0
2008-09-04 20:34:00,1.7396,1.7396,1.7388,1.73895,318200000.0
2008-09-04 20:35:00,1.73895,1.7394,1.7388,1.7389,244600000.0
2008-09-04 20:36:00,1.7389,1.7391,1.7375,1.7376,295000000.0
2008-09-04 20:37:00,1.7375,1.7385,1.7375,1.7385,111300000.0
2008-09-04 20:38:00,1.7385,1.7387,1.7375,1.7375,152300000.0
2008-09-04 20:39:00,1.7375,1.7383,1.7374,1.73825,180400000.0
2008-09-04 20:40:00,1.73835,1.7385,1.7381,1.7383,248200000.0
2008-09-04 20:41:00,1.7383,1.7386,1.7381,1.7385,222000000.0
2008-09-04 20:42:00,1.7385,1.739,1.73835,1.7388,238900000.0
2008-09-04 20:43:00,1.739,1.7392,1.739,1.7391,136300000.0
2008-09-04 20:44:00,1.73915,1.73935,1.7388,1.7392,167600000.0
2008-09-04 20:45:00,1.73915,1.7399,1.73905,1.73975,210400000.0
2008-09-04 20:46:00,1.7399,1.74055,1.7396,1.7403,289000000.0
2008-09-04 20:47:00,1.7404,1.7404,1.7403,1.7403,128900000.0
2008-09-04 20:48:00,1.74035,1.74035,1.73955,1.7396,104500000.0
2008-09-04 20:49:00,1.73965,1.7403,1.7396,1.7403,246300000.0
2008-09-04 20:50:00,1.7402,1.7403,1.7401,1.7401,97600000.0
2008-09-04 20:51:00,1.7401,1.7401,1.73945,1.7398,132500000.0
2008-09-04 20:52:00,1.7398,1.7399,1.7395,1.7398,86800000.0
2008-09-04 20:53:00,1.7397,1.7402,1.7396,1.7402,63200000.0
2008-09-04 20:54:00,1.74035,1.7407,1.7403,1.7406,47800000.0
2008-09-04 20:55:00,1.74065,1.74135,1.7406,1.7409,171900000.0
2008-09-04 20:56:00,1.741,1.74105,1.7403,1.7403,230500000.0
2008-09-04 20:57:00,1.7404,1.7405,1.7404,1.7405,58500000.0
2008-09-04 20:58:00,1.7405,1.7415,1.74015,1.7408,259400000.0
2008-09-04 20:59:00,1.7408,1.7414,1.7403,1.7414,276100000.0
2008-09-04 21:00:00,1.74115,1.74195,1.74115,1.7415,384400000.0
2008-09-04 21:01:00,1.7414,1.74155,1.7409,1.74155,292600000.0
2008-09-04 21:02:00,1.7416,1.74175,1.74055,1.74055,247700000.0
2008-09-04 21:03:00,1.74055,1.74135,1.74055,1.74125,345500000.0
2008-09-04 21:04:00,1.74125,1.74145,1.73955,1.74015,165100000.0
2008-09-04 21:05:00,1.74015,1.74045,1.7396,1.74035,147900000.0
2008-09-04 21:06:00,1.7403,1.74055,1.74005,1.74055,168400000.0
2008-09-04 21:07:00,1.7405,1.7417,1.74035,1.7415,445700000.0
2008-09-04 21:08:00,1.7415,1.7415,1.741,1.741,219800000.0
2008-09-04 21:09:00,1.7409,1.7415,1.7409,1.741,308700000.0
2008-09-04 21:10:00,1.7409,1.7417,1.74085,1.74125,277800000.0
2008-09-04 21:11:00,1.7413,1.7413,1.73975,1.7404,365000000.0
2008-09-04 21:12:00,1.7404,1.74075,1.7396,1.7397,517900000.0
2008-09-04 21:13:00,1.7398,1.7405,1.7397,1.7405,371200000.0
2008-09-04 21:14:00,1.7405,1.74055,1.7391,1.7396,211600000.0
2008-09-04 21:15:00,1.73965,1.7399,1.7396,1.7398,97900000.0
2008-09-04 21:16:00,1.7397,1.74005,1.7396,1.7397,223900000.0
2008-09-04 21:17:00,1.7397,1.7397,1.73895,1.73955,217900000.0
2008-09-04 21:18:00,1.7391,1.7397,1.73905,1.7395,260500000.0
2008-09-04 21:19:00,1.7395,1.7397,1.7393,1.7397,267300000.0
2008-09-04 21:20:00,1.7397,1.73995,1.7397,1.7398,226300000.0
2008-09-04 21:21:00,1.7398,1.7399,1.7398,1.7398,474600000.0
2008-09-04 21:22:00,1.7398,1.74,1.7398,1.74,873799998.0
2008-09-04 21:23:00,1.74,1.7404,1.7399,1.7403,237600000.0
2008-09-04 21:24:00,1.7403,1.7404,1.74,1.7402,256000000.0
2008-09-04 21:25:00,1.7402,1.7402,1.73945,1.73945,44800000.0
2008-09-04 21:26:00,1.73965,1.7402,1.73945,1.7401,84700000.0
2008-09-04 21:27:00,1.7401,1.7401,1.7401,1.7401,12800000.0
2008-09-04 21:28:00,1.7401,1.7401,1.7394,1.73965,52900000.0
2008-09-04 21:29:00,1.73965,1.73965,1.7395,1.7396,43000000.0
2008-09-04 21:30:00,1.7396,1.7396,1.7396,1.7396,17000000.0
2008-09-04 21:31:00,1.7396,1.7398,1.7396,1.7397,126500000.0
2008-09-04 21:32:00,1.73975,1.7398,1.7396,1.7396,60900000.0
2008-09-04 21:33:00,1.7396,1.7396,1.739,1.739,39300000.0
2008-09-04 21:34:00,1.73915,1.7392,1.7384,1.7385,330699999.0
2008-09-04 21:35:00,1.7385,1.7385,1.7385,1.7385,57300000.0
2008-09-04 21:36:00,1.7385,1.7385,1.7385,1.7385,21000000.0
2008-09-04 21:37:00,1.7385,1.7385,1.7373,1.73775,206700000.0
2008-09-04 21:38:00,1.7378,1.73805,1.7377,1.7379,189500000.0
2008-09-04 21:39:00,1.738,1.738,1.73745,1.7376,159100000.0
2008-09-04 21:40:00,1.7378,1.73865,1.7375,1.7383,165300000.0
2008-09-04 21:41:00,1.7383,1.73835,1.7383,1.7383,115000000.0
2008-09-04 21:42:00,1.7382,1.7384,1.73785,1.73835,45900000.0
2008-09-04 21:43:00,1.7383,1.73835,1.7377,1.73795,118100000.0
2008-09-04 21:44:00,1.7379,1.7383,1.73785,1.7383,104600000.0
2008-09-04 21:45:00,1.7383,1.7387,1.73805,1.73805,152300000.0
2008-09-04 21:46:00,1.7379,1.7387,1.7379,1.7387,67700000.0
2008-09-04 21:47:00,1.7387,1.7387,1.73785,1.7381,133300000.0
2008-09-04 21:48:00,1.7381,1.7381,1.7377,1.7378,106600000.0
2008-09-04 21:49:00,1.7378,1.738,1.7377,1.7378,237900000.0
2008-09-04 21:50:00,1.7378,1.73785,1.7378,1.7378,81800000.0
2008-09-04 21:51:00,1.7378,1.738,1.7378,1.738,139400000.0
2008-09-04 21:52:00,1.738,1.73825,1.7379,1.7381,174200000.0
2008-09-04 21:53:00,1.7381,1.7381,1.7381,1.7381,44100000.0
2008-09-04 21:54:00,1.7382,1.73855,1.7382,1.73855,61200000.0
2008-09-04 21:55:00,1.7385,1.73855,1.73785,1.73785,231200000.0
2008-09-04 21:56:00,1.73785,1.7382,1.73775,1.7378,440600000.0
2008-09-04 21:57:00,1.73785,1.7379,1.7377,1.7378,231600000.0
2008-09-04 21:58:00,1.7378,1.73835,1.7378,1.7383,208900000.0
2008-09-04 21:59:00,1.7384,1.7384,1.73805,1.7382,122800000.0
2008-09-04 22:00:00,1.7382,1.73825,1.7382,1.73825,206200000.0
2008-09-04 22:01:00,1.73825,1.73825,1.7382,1.7382,257200001.0
2008-09-04 22:02:00,1.7382,1.7383,1.73785,1.7383,301100000.0
2008-09-04 22:03:00,1.7384,1.73945,1.73835,1.7394,401000000.0
2008-09-04 22:04:00,1.7394,1.73945,1.7388,1.73915,184700000.0
2008-09-04 22:05:00,1.739,1.73975,1.739,1.7395,306000000.0
2008-09-04 22:06:00,1.73955,1.74025,1.7395,1.7395,291900000.0
2008-09-04 22:07:00,1.7398,1.7398,1.7393,1.7395,72000000.0
2008-09-04 22:08:00,1.7393,1.7395,1.73855,1.7389,245400000.0
2008-09-04 22:09:00,1.7389,1.7396,1.7386,1.73885,273200000.0
2008-09-04 22:10:00,1.73895,1.73915,1.7388,1.73895,230000000.0
2008-09-04 22:11:00,1.739,1.7391,1.7388,1.739,288700000.0
2008-09-04 22:12:00,1.73895,1.7396,1.73885,1.73935,231500000.0
2008-09-04 22:13:00,1.73935,1.7395,1.7393,1.7395,239500000.0
2008-09-04 22:14:00,1.7394,1.73955,1.7393,1.7395,108500000.0
2008-09-04 22:15:00,1.7395,1.7405,1.7395,1.74025,315000000.0
2008-09-04 22:16:00,1.74025,1.7403,1.73895,1.7398,241000000.0
2008-09-04 22:17:00,1.7398,1.74005,1.7398,1.7398,153200000.0
2008-09-04 22:18:00,1.7398,1.7398,1.7398,1.7398,19400000.0
2008-09-04 22:19:00,1.7398,1.7398,1.73925,1.73925,3000000.0
2008-09-04 22:20:00,1.73925,1.73965,1.7391,1.7393,66900000.0
2008-09-04 22:21:00,1.7393,1.7394,1.7393,1.7394,170900000.0
2008-09-04 22:22:00,1.7394,1.74015,1.73925,1.74015,356900000.0
2008-09-04 22:23:00,1.7403,1.74045,1.7402,1.7403,168300000.0
2008-09-04 22:24:00,1.7403,1.74085,1.7396,1.7405,156300000.0
2008-09-04 22:25:00,1.7405,1.74135,1.7394,1.7397,218800000.0
2008-09-04 22:26:00,1.7397,1.74075,1.7396,1.74055,348300000.0
2008-09-04 22:27:00,1.7405,1.742,1.7405,1.7419,211600000.0
2008-09-04 22:28:00,1.74195,1.7425,1.74085,1.7413,299300000.0
2008-09-04 22:29:00,1.7412,1.7416,1.7408,1.7414,129200000.0
2008-09-04 22:30:00,1.74145,1.7417,1.74125,1.7417,85800000.0
2008-09-04 22:31:00,1.7417,1.7417,1.74015,1.74105,157600000.0
2008-09-04 22:32:00,1.7412,1.7418,1.74055,1.7418,49600000.0
2008-09-04 22:33:00,1.7418,1.7418,1.74115,1.7413,106100004.0
2008-09-04 22:34:00,1.7413,1.7413,1.7409,1.741,294200010.0
2008-09-04 22:35:00,1.741,1.74145,1.741,1.7414,69800000.0
2008-09-04 22:36:00,1.74155,1.74165,1.74155,1.74165,26400000.0
2008-09-04 22:37:00,1.74165,1.74175,1.7415,1.7415,39000000.0
2008-09-04 22:38:00,1.7416,1.7417,1.7416,1.7417,101400000.0
2008-09-04 22:39:00,1.7417,1.74185,1.7413,1.7416,568899996.0
2008-09-04 22:40:00,1.7416,1.74175,1.7416,1.74175,31600000.0
2008-09-04 22:41:00,1.74165,1.74245,1.7416,1.7421,167000000.0
2008-09-04 22:42:00,1.7421,1.7421,1.7416,1.7417,194400000.0
2008-09-04 22:43:00,1.7417,1.74185,1.74065,1.74135,363099998.0
2008-09-04 22:44:00,1.7411,1.7417,1.7404,1.74045,192000000.0
2008-09-04 22:45:00,1.74055,1.7415,1.74035,1.74035,33100000.0
2008-09-04 22:46:00,1.7413,1.7413,1.7403,1.7404,181300000.0
2008-09-04 22:47:00,1.7404,1.74045,1.7404,1.7404,115700000.0
2008-09-04 22:48:00,1.7404,1.74065,1.7404,1.74065,188800000.0
2008-09-04 22:49:00,1.74055,1.74055,1.7404,1.74045,128800000.0
2008-09-04 22:50:00,1.7405,1.74075,1.7404,1.74075,169800000.0
2008-09-04 22:51:00,1.74075,1.74075,1.74045,1.7406,65100000.0
2008-09-04 22:52:00,1.7405,1.7409,1.74045,1.74055,439099998.0
2008-09-04 22:53:00,1.74055,1.7407,1.7396,1.7396,233399997.0
2008-09-04 22:54:00,1.7396,1.7406,1.73955,1.7403,155400000.0
2008-09-04 22:55:00,1.7403,1.74055,1.7402,1.7403,79000000.0
2008-09-04 22:56:00,1.7403,1.7412,1.7403,1.74055,87900000.0
2008-09-04 22:57:00,1.7406,1.7408,1.7405,1.7406,176800000.0
2008-09-04 22:58:00,1.74065,1.7411,1.74055,1.7411,77200000.0
2008-09-04 22:59:00,1.7411,1.7411,1.7411,1.7411,7000000.0
2008-09-04 23:00:00,1.7411,1.7414,1.741,1.741,47299999.0
2008-09-04 23:01:00,1.7411,1.7411,1.74025,1.7404,194499996.0
2008-09-04 23:02:00,1.7404,1.7404,1.74035,1.7404,15200000.0
2008-09-04 23:03:00,1.7399,1.7403,1.7399,1.7402,6000000.0
2008-09-04 23:04:00,1.73985,1.73985,1.73985,1.73985,6000000.0
2008-09-04 23:05:00,1.7399,1.7414,1.7399,1.7413,210000001.0
2008-09-04 23:06:00,1.7412,1.7413,1.7411,1.7413,12600000.0
2008-09-04 23:07:00,1.7412,1.7412,1.7411,1.7411,7100000.0
2008-09-04 23:08:00,1.7412,1.7414,1.7411,1.7412,68300000.0
2008-09-04 23:09:00,1.7414,1.7415,1.741,1.741,25200000.0
2008-09-04 23:10:00,1.7412,1.7414,1.7408,1.7409,126700000.0
2008-09-04 23:11:00,1.7409,1.7441,1.7408,1.7441,215100000.0
2008-09-04 23:12:00,1.7441,1.7441,1.74,1.742,532500001.0
2008-09-04 23:13:00,1.7421,1.74255,1.74095,1.7419,357100001.0
2008-09-04 23:14:00,1.7419,1.74275,1.7415,1.7419,244500000.0
2008-09-04 23:15:00,1.7421,1.7424,1.74075,1.7415,290100000.0
2008-09-04 23:16:00,1.7414,1.7418,1.7388,1.7412,310800000.0
2008-09-04 23:17:00,1.7414,1.7451,1.7408,1.74155,441300000.0
2008-09-04 23:18:00,1.7417,1.74335,1.74155,1.7428,445200001.0
2008-09-04 23:19:00,1.7428,1.7428,1.74035,1.7414,349900000.0
2008-09-04 23:20:00,1.7414,1.7439,1.7414,1.7439,592400000.0
2008-09-04 23:21:00,1.7441,1.7463,1.74315,1.7463,363600000.0
2008-09-04 23:22:00,1.7463,1.7475,1.74625,1.7467,531400001.0
2008-09-04 23:23:00,1.7467,1.7482,1.74615,1.748,299900000.0
2008-09-04 23:24:00,1.748,1.7498,1.74795,1.7494,388400000.0
2008-09-04 23:25:00,1.7494,1.7494,1.74805,1.74805,128700000.0
2008-09-04 23:26:00,1.7482,1.7482,1.74705,1.7474,426700000.0
2008-09-04 23:27:00,1.7474,1.7475,1.74525,1.746,430200000.0
2008-09-04 23:28:00,1.7459,1.7467,1.7442,1.7459,348600000.0
2008-09-04 23:29:00,1.7448,1.7471,1.7448,1.7462,350700000.0
2008-09-04 23:30:00,1.7462,1.7471,1.7453,1.7466,140500000.0
2008-09-04 23:31:00,1.7466,1.7483,1.7465,1.7471,162900000.0
2008-09-04 23:32:00,1.7471,1.7474,1.74635,1.7467,271500000.0
2008-09-04 23:33:00,1.7467,1.7469,1.74595,1.74595,240000000.0
2008-09-04 23:34:00,1.7461,1.7461,1.7374,1.7433,259800000.0
2008-09-04 23:35:00,1.7433,1.7451,1.7429,1.7451,309800000.0
2008-09-04 23:36:00,1.74455,1.7467,1.74445,1.7466,109000000.0
2008-09-04 23:37:00,1.7468,1.7473,1.7465,1.7471,102900000.0
2008-09-04 23:38:00,1.74735,1.7485,1.74735,1.7484,116600000.0
2008-09-04 23:39:00,1.7473,1.74805,1.7467,1.7468,219000000.0
2008-09-04 23:40:00,1.7468,1.7468,1.7443,1.7444,228700000.0
2008-09-04 23:41:00,1.7444,1.7467,1.744,1.7467,165300000.0
2008-09-04 23:42:00,1.7467,1.7476,1.7467,1.7468,129200000.0
2008-09-04 23:43:00,1.7468,1.7468,1.74625,1.7464,51000000.0
2008-09-04 23:44:00,1.7464,1.7464,1.74425,1.7444,106300000.0
2008-09-04 23:45:00,1.7444,1.7444,1.74255,1.74255,141700000.0
2008-09-04 23:46:00,1.7429,1.7447,1.7429,1.7435,307099999.0
2008-09-04 23:47:00,1.7435,1.74495,1.7432,1.74495,278699999.0
2008-09-04 23:48:00,1.7451,1.7453,1.74405,1.7445,72400000.0
2008-09-04 23:49:00,1.7446,1.7447,1.7439,1.7441,123600000.0
2008-09-04 23:50:00,1.7441,1.74595,1.7439,1.74595,156100000.0
2008-09-04 23:51:00,1.74595,1.7461,1.74445,1.7448,131600000.0
2008-09-04 23:52:00,1.7448,1.7464,1.7448,1.7464,218700000.0
2008-09-04 23:53:00,1.7464,1.7466,1.74605,1.7462,49900000.0
2008-09-04 23:54:00,1.7462,1.74735,1.7462,1.7464,251700000.0
2008-09-04 23:55:00,1.7465,1.7466,1.7459,1.7459,164900000.0
2008-09-04 23:56:00,1.7459,1.7459,1.74485,1.745,99400000.0
2008-09-04 23:57:00,1.745,1.7461,1.7449,1.7458,106000000.0
2008-09-04 23:58:00,1.7458,1.74785,1.7458,1.74755,234900001.0
2008-09-04 23:59:00,1.7477,1.7477,1.7477,1.7477,7000000.0
2008-09-05 00:00:00,1.7479,1.74905,1.7473,1.748,192900000.0
2008-09-05 00:01:00,1.748,1.74845,1.7463,1.74845,241100000.0
2008-09-05 00:02:00,1.74845,1.7488,1.74765,1.74805,211200000.0
2008-09-05 00:03:00,1.7484,1.7484,1.7482,1.7482,75600000.0
2008-09-05 00:04:00,1.7482,1.7482,1.74755,1.748,72700000.0
2008-09-05 00:05:00,1.748,1.7497,1.7478,1.7497,307700000.0
2008-09-05 00:06:00,1.7495,1.7503,1.7483,1.7499,282600000.0
2008-09-05 00:07:00,1.7499,1.7518,1.7494,1.75045,329200000.0
2008-09-05 00:08:00,1.75045,1.7513,1.7502,1.7504,332100000.0
2008-09-05 00:09:00,1.7504,1.75205,1.7502,1.7515,239700000.0
2008-09-05 00:10:00,1.7515,1.7523,1.7512,1.75145,245900000.0
2008-09-05 00:11:00,1.7514,1.7527,1.75095,1.7521,213200000.0
2008-09-05 00:12:00,1.752,1.7555,1.752,1.7555,340200000.0
2008-09-05 00:13:00,1.7557,1.7557,1.7527,1.7529,63400000.0
2008-09-05 00:14:00,1.7529,1.7529,1.7489,1.7496,448599998.0
2008-09-05 00:15:00,1.7496,1.7504,1.7492,1.7504,310200000.0
2008-09-05 00:16:00,1.75,1.7538,1.75,1.75285,296199998.0
2008-09-05 00:17:00,1.753,1.7551,1.7505,1.75195,613399993.0
2008-09-05 00:18:00,1.75185,1.7534,1.75165,1.7519,223600000.0
2008-09-05 00:19:00,1.7519,1.7525,1.75135,1.7515,116500000.0
2008-09-05 00:20:00,1.7514,1.7519,1.7514,1.7517,106800000.0
2008-09-05 00:21:00,1.7513,1.7523,1.75125,1.75175,252600003.0
2008-09-05 00:22:00,1.7519,1.7521,1.7513,1.7513,304900000.0
2008-09-05 00:23:00,1.7513,1.7531,1.7513,1.7526,182900000.0
2008-09-05 00:24:00,1.7528,1.7529,1.75155,1.7517,134400000.0
2008-09-05 00:25:00,1.7517,1.7529,1.75115,1.75285,211400000.0
2008-09-05 00:26:00,1.753,1.7533,1.75205,1.7522,258100000.0
2008-09-05 00:27:00,1.7523,1.753,1.752,1.7529,363200000.0
2008-09-05 00:28:00,1.753,1.7534,1.7524,1.7524,188900000.0
2008-09-05 00:29:00,1.7524,1.7526,1.75135,1.7523,271000000.0
2008-09-05 00:30:00,1.7523,1.7525,1.7517,1.7521,235100001.0
2008-09-05 00:31:00,1.7521,1.7521,1.7515,1.752,40800000.0
2008-09-05 00:32:00,1.752,1.752,1.7504,1.751,150400000.0
2008-09-05 00:33:00,1.751,1.7513,1.7509,1.751,99800000.0
2008-09-05 00:34:00,1.751,1.751,1.7497,1.7499,82300000.0
2008-09-05 00:35:00,1.7499,1.7499,1.7487,1.7497,183600000.0
2008-09-05 00:36:00,1.7497,1.7505,1.7489,1.7501,346500000.0
2008-09-05 00:37:00,1.75035,1.75065,1.7495,1.7497,155600000.0
2008-09-05 00:38:00,1.7497,1.7497,1.7497,1.7497,54000000.0
2008-09-05 00:39:00,1.7497,1.7499,1.7494,1.7498,82600001.0
2008-09-05 00:40:00,1.7496,1.7504,1.74935,1.7496,223400000.0
2008-09-05 00:41:00,1.7495,1.7497,1.7492,1.7496,221000000.0
2008-09-05 00:42:00,1.7496,1.7496,1.7484,1.7494,93000000.0
2008-09-05 00:43:00,1.7494,1.7494,1.74765,1.7482,180500000.0
2008-09-05 00:44:00,1.7482,1.7486,1.74775,1.748,326699994.0
2008-09-05 00:45:00,1.748,1.748,1.748,1.748,439199976.0
2008-09-05 00:46:00,1.748,1.7482,1.748,1.7482,414099979.0
2008-09-05 00:47:00,1.7482,1.7484,1.74635,1.7465,554199996.0
2008-09-05 00:48:00,1.7465,1.7467,1.7459,1.7461,150600000.0
2008-09-05 00:49:00,1.7461,1.7463,1.7455,1.7458,129700000.0
2008-09-05 00:50:00,1.7458,1.7468,1.7456,1.7466,128700000.0
2008-09-05 00:51:00,1.7466,1.7466,1.746,1.7461,33000000.0
2008-09-05 00:52:00,1.7461,1.7462,1.7451,1.7451,614200000.0
2008-09-05 00:53:00,1.7451,1.7452,1.7448,1.745,171300000.0
2008-09-05 00:54:00,1.745,1.745,1.74455,1.7449,225000000.0
2008-09-05 00:55:00,1.7445,1.7448,1.74345,1.74345,84800000.0
2008-09-05 00:56:00,1.74245,1.7439,1.74235,1.7439,209900000.0
2008-09-05 00:57:00,1.7441,1.7453,1.74395,1.7453,204400000.0
2008-09-05 00:58:00,1.7453,1.746,1.744,1.744,278600000.0
2008-09-05 00:59:00,1.7443,1.7447,1.74255,1.74255,941799956.0
2008-09-05 01:00:00,1.7427,1.7427,1.7398,1.742,197100000.0
2008-09-05 01:01:00,1.742,1.74225,1.7416,1.74225,111300000.0
2008-09-05 01:02:00,1.742,1.7437,1.742,1.7437,221500000.0
2008-09-05 01:03:00,1.7439,1.7445,1.7429,1.7443,255500000.0
2008-09-05 01:04:00,1.7442,1.7458,1.7442,1.7455,227500000.0
2008-09-05 01:05:00,1.7455,1.7466,1.7451,1.7454,336400000.0
2008-09-05 01:06:00,1.7454,1.7454,1.7452,1.7452,98700000.0
2008-09-05 01:07:00,1.7452,1.746,1.745,1.746,77200000.0
2008-09-05 01:08:00,1.746,1.7464,1.7451,1.7452,230600000.0
2008-09-05 01:09:00,1.7452,1.7466,1.7452,1.7462,150700000.0
2008-09-05 01:10:00,1.7462,1.7465,1.7457,1.7464,186100000.0
2008-09-05 01:11:00,1.7464,1.7469,1.7452,1.7458,146000000.0
2008-09-05 01:12:00,1.74585,1.7493,1.74515,1.7492,223400000.0
2008-09-05 01:13:00,1.7492,1.7492,1.7463,1.7482,268700000.0
2008-09-05 01:14:00,1.7482,1.7496,1.7479,1.7488,363100000.0
2008-09-05 01:15:00,1.7488,1.7489,1.7468,1.747,261200000.0
2008-09-05 01:16:00,1.747,1.7476,1.7469,1.747,316600000.0
2008-09-05 01:17:00,1.747,1.7472,1.7464,1.7464,159000000.0
2008-09-05 01:18:00,1.7464,1.7466,1.7458,1.7458,92700000.0
2008-09-05 01:19:00,1.7458,1.7458,1.7447,1.7449,149100000.0
2008-09-05 01:20:00,1.7451,1.746,1.7442,1.7453,374900000.0
2008-09-05 01:21:00,1.7453,1.7455,1.7452,1.7452,97600000.0
2008-09-05 01:22:00,1.7452,1.747,1.745,1.747,180700000.0
2008-09-05 01:23:00,1.747,1.747,1.7457,1.7458,86000000.0
2008-09-05 01:24:00,1.7458,1.7463,1.7449,1.7461,211400000.0
2008-09-05 01:25:00,1.7463,1.7464,1.7459,1.746,229400000.0
2008-09-05 01:26:00,1.746,1.7473,1.746,1.7468,532600001.0
2008-09-05 01:27:00,1.7469,1.7473,1.74675,1.7469,188600000.0
2008-09-05 01:28:00,1.74715,1.7477,1.74685,1.7471,222599999.0
2008-09-05 01:29:00,1.7471,1.7482,1.7469,1.7482,187700000.0
2008-09-05 01:30:00,1.7482,1.7482,1.7467,1.747,363600000.0
2008-09-05 01:31:00,1.7469,1.7471,1.7467,1.7469,171099999.0
2008-09-05 01:32:00,1.7469,1.7471,1.7469,1.7471,35100000.0
2008-09-05 01:33:00,1.7471,1.7471,1.7471,1.7471,23000000.0
2008-09-05 01:34:00,1.7471,1.7471,1.74635,1.7465,46000000.0
2008-09-05 01:35:00,1.7465,1.7465,1.74525,1.7459,191400000.0
2008-09-05 01:36:00,1.7461,1.7468,1.74585,1.74585,68900000.0
2008-09-05 01:37:00,1.7459,1.7462,1.7456,1.7459,315500000.0
2008-09-05 01:38:00,1.74615,1.7466,1.7461,1.7465,132500000.0
2008-09-05 01:39:00,1.7465,1.7468,1.746,1.7462,415100001.0
2008-09-05 01:40:00,1.74645,1.7466,1.7463,1.7466,66300000.0
2008-09-05 01:41:00,1.7466,1.747,1.7455,1.7461,210000000.0
2008-09-05 01:42:00,1.7461,1.7486,1.746,1.7479,330100000.0
2008-09-05 01:43:00,1.7479,1.7481,1.7471,1.7478,502300003.0
2008-09-05 01:44:00,1.7478,1.7502,1.7476,1.7486,708800000.0
2008-09-05 01:45:00,1.7486,1.75,1.7482,1.7497,391200000.0
2008-09-05 01:46:00,1.7496,1.7496,1.7482,1.749,548900000.0
2008-09-05 01:47:00,1.7491,1.7496,1.7475,1.74755,380200000.0
2008-09-05 01:48:00,1.74745,1.749,1.74745,1.7489,412000000.0
2008-09-05 01:49:00,1.7489,1.7489,1.7477,1.7477,80500000.0
2008-09-05 01:50:00,1.7478,1.7485,1.7478,1.7481,57100000.0
2008-09-05 01:51:00,1.7482,1.7483,1.7479,1.7479,90100000.0
2008-09-05 01:52:00,1.7479,1.7484,1.7479,1.7481,121500000.0
2008-09-05 01:53:00,1.7481,1.7483,1.74765,1.7478,114300000.0
2008-09-05 01:54:00,1.7477,1.7477,1.7465,1.7467,396100000.0
2008-09-05 01:55:00,1.7467,1.7478,1.7467,1.7476,178300000.0
2008-09-05 01:56:00,1.7476,1.748,1.74735,1.748,132500000.0
2008-09-05 01:57:00,1.748,1.7489,1.74675,1.7484,318100000.0
2008-09-05 01:58:00,1.7486,1.7495,1.7486,1.7495,11400000.0
2008-09-05 01:59:00,1.7495,1.7498,1.74855,1.7498,149900000.0
2008-09-05 02:00:00,1.75,1.7515,1.74885,1.7505,444900003.0
2008-09-05 02:01:00,1.7505,1.7507,1.7491,1.75,149700000.0
2008-09-05 02:02:00,1.75,1.7506,1.74905,1.7492,88000000.0
2008-09-05 02:03:00,1.7488,1.7494,1.7488,1.7494,72100000.0
2008-09-05 02:04:00,1.7494,1.7494,1.7494,1.7494,25000000.0
2008-09-05 02:05:00,1.7496,1.7496,1.7482,1.7488,222300000.0
2008-09-05 02:06:00,1.7488,1.7489,1.7487,1.7489,38900000.0
2008-09-05 02:07:00,1.749,1.7491,1.749,1.7491,5100000.0
2008-09-05 02:08:00,1.7491,1.7494,1.7491,1.7494,9800000.0
2008-09-05 02:09:00,1.7494,1.7499,1.7493,1.7499,230100000.0
2008-09-05 02:10:00,1.7497,1.7498,1.7483,1.7485,251200000.0
2008-09-05 02:11:00,1.7485,1.7486,1.7485,1.7486,27600000.0
2008-09-05 02:12:00,1.7486,1.7486,1.7481,1.7486,51100000.0
2008-09-05 02:13:00,1.7486,1.749,1.7485,1.7486,87300000.0
2008-09-05 02:14:00,1.7489,1.7489,1.7478,1.7485,228500000.0
2008-09-05 02:15:00,1.7484,1.7486,1.7479,1.748,234300000.0
2008-09-05 02:16:00,1.748,1.748,1.74695,1.7478,250500000.0
2008-09-05 02:17:00,1.7479,1.7483,1.7474,1.748,291799999.0
2008-09-05 02:18:00,1.7478,1.7484,1.7473,1.7483,547999997.0
2008-09-05 02:19:00,1.7483,1.7495,1.7483,1.7495,98200000.0
2008-09-05 02:20:00,1.7495,1.7495,1.7479,1.7489,167100002.0
2008-09-05 02:21:00,1.7489,1.7509,1.7489,1.7507,256300002.0
2008-09-05 02:22:00,1.7507,1.7517,1.7506,1.7507,155400000.0
2008-09-05 02:23:00,1.7507,1.7509,1.7506,1.7509,13900000.0
2008-09-05 02:24:00,1.751,1.751,1.751,1.751,20100000.0
2008-09-05 02:25:00,1.751,1.751,1.7498,1.7501,71800000.0
2008-09-05 02:26:00,1.7501,1.7502,1.7501,1.7502,29800000.0
2008-09-05 02:27:00,1.7502,1.7507,1.7501,1.7507,148500000.0
2008-09-05 02:28:00,1.7507,1.7507,1.7507,1.7507,14500000.0
2008-09-05 02:29:00,1.7507,1.7507,1.74985,1.75,50600000.0
2008-09-05 02:30:00,1.75,1.7502,1.7497,1.7497,120100000.0
2008-09-05 02:31:00,1.7497,1.75,1.7495,1.7498,49700000.0
2008-09-05 02:32:00,1.7498,1.7502,1.7498,1.7502,10000000.0
2008-09-05 02:33:00,1.7502,1.7502,1.7501,1.7501,3000000.0
2008-09-05 02:34:00,1.7501,1.7501,1.7501,1.7501,3000000.0
2008-09-05 02:35:00,1.7502,1.7505,1.7502,1.7505,14000000.0
2008-09-05 02:36:00,1.7505,1.7511,1.7505,1.751,85500000.0
2008-09-05 02:37:00,1.75,1.7503,1.7486,1.7495,114100000.0
2008-09-05 02:38:00,1.7495,1.7506,1.7495,1.7504,61000000.0
2008-09-05 02:39:00,1.7501,1.7505,1.7494,1.7494,54500000.0
2008-09-05 02:40:00,1.7496,1.7502,1.7496,1.7502,23000000.0
2008-09-05 02:41:00,1.7496,1.7498,1.7496,1.7498,21000000.0
2008-09-05 02:42:00,1.7502,1.7502,1.7501,1.7501,21000000.0
2008-09-05 02:43:00,1.7501,1.7501,1.7501,1.7501,20000000.0
2008-09-05 02:44:00,1.7501,1.7501,1.74885,1.7492,100800000.0
2008-09-05 02:45:00,1.7492,1.7492,1.7474,1.7478,81100000.0
2008-09-05 02:46:00,1.7478,1.7483,1.7476,1.7479,141700000.0
2008-09-05 02:47:00,1.7478,1.7486,1.7477,1.7486,158400000.0
2008-09-05 02:48:00,1.7483,1.7486,1.7482,1.7485,19600000.0
2008-09-05 02:49:00,1.7485,1.7485,1.7473,1.7479,67600000.0
2008-09-05 02:50:00,1.7479,1.7488,1.7479,1.7486,83400000.0
2008-09-05 02:51:00,1.7486,1.7486,1.7486,1.7486,78900000.0
2008-09-05 02:52:00,1.7486,1.7493,1.74845,1.7489,67800000.0
2008-09-05 02:53:00,1.7489,1.7489,1.7489,1.7489,24000000.0
2008-09-05 02:54:00,1.7489,1.7489,1.74815,1.7487,132000000.0
2008-09-05 02:55:00,1.7487,1.7487,1.74785,1.74785,59800000.0
2008-09-05 02:56:00,1.748,1.748,1.7478,1.7479,16700000.0
2008-09-05 02:57:00,1.7478,1.7478,1.74715,1.7478,33200000.0
2008-09-05 02:58:00,1.7477,1.7481,1.74715,1.7478,242200000.0
2008-09-05 02:59:00,1.7478,1.74835,1.74745,1.7479,171800000.0
2008-09-05 03:00:00,1.7479,1.7481,1.7476,1.7478,72400000.0
2008-09-05 03:01:00,1.7478,1.7482,1.7478,1.7482,24100000.0
2008-09-05 03:02:00,1.7482,1.7482,1.7481,1.7481,12300000.0
2008-09-05 03:03:00,1.7481,1.7481,1.748,1.7481,133900000.0
2008-09-05 03:04:00,1.7481,1.7487,1.7479,1.7487,115400000.0
2008-09-05 03:05:00,1.7487,1.749,1.7487,1.749,36700000.0
2008-09-05 03:06:00,1.749,1.749,1.748,1.7482,60900000.0
2008-09-05 03:07:00,1.7482,1.7482,1.7481,1.7481,32200000.0
2008-09-05 03:08:00,1.7481,1.7482,1.7476,1.7482,102900000.0
2008-09-05 03:09:00,1.7482,1.7483,1.7472,1.7472,76400000.0
2008-09-05 03:10:00,1.7482,1.7485,1.74695,1.7485,83300000.0
2008-09-05 03:11:00,1.7485,1.7485,1.7485,1.7485,221900000.0
2008-09-05 03:12:00,1.7485,1.749,1.7479,1.7482,346800000.0
2008-09-05 03:13:00,1.7482,1.7496,1.7482,1.7496,180700000.0
2008-09-05 03:14:00,1.74965,1.7499,1.74945,1.7499,108100000.0
2008-09-05 03:15:00,1.7499,1.7502,1.7498,1.7498,34500000.0
2008-09-05 03:16:00,1.7497,1.7507,1.7493,1.7506,317700000.0
2008-09-05 03:17:00,1.75055,1.75055,1.74925,1.7501,146800000.0
2008-09-05 03:18:00,1.7502,1.7502,1.7491,1.7494,53000000.0
2008-09-05 03:19:00,1.7494,1.7494,1.74835,1.7491,107500000.0
2008-09-05 03:20:00,1.7491,1.7498,1.7491,1.7498,80500000.0
2008-09-05 03:21:00,1.7497,1.7497,1.74825,1.7484,71000000.0
2008-09-05 03:22:00,1.7484,1.7484,1.74755,1.7477,49000000.0
2008-09-05 03:23:00,1.7477,1.7477,1.7477,1.7477,18000000.0
2008-09-05 03:24:00,1.7477,1.7477,1.7463,1.7469,95300000.0
2008-09-05 03:25:00,1.7469,1.7479,1.7469,1.7479,83800000.0
2008-09-05 03:26:00,1.7479,1.7479,1.7479,1.7479,1000000.0
2008-09-05 03:27:00,1.7479,1.7479,1.7467,1.7467,148200000.0
2008-09-05 03:28:00,1.7469,1.7474,1.7467,1.747,181200000.0
2008-09-05 03:29:00,1.747,1.7474,1.74645,1.7466,47800000.0
2008-09-05 03:30:00,1.7465,1.7465,1.74575,1.7462,91000000.0
2008-09-05 03:31:00,1.7463,1.7464,1.7456,1.746,61000000.0
2008-09-05 03:32:00,1.746,1.746,1.7449,1.7451,50800000.0
2008-09-05 03:33:00,1.7451,1.7451,1.7438,1.7448,82300000.0
2008-09-05 03:34:00,1.7448,1.7448,1.7436,1.744,153000000.0
2008-09-05 03:35:00,1.744,1.7446,1.744,1.7445,53800000.0
2008-09-05 03:36:00,1.7445,1.7447,1.74405,1.7442,36000000.0
2008-09-05 03:37:00,1.7442,1.7447,1.7442,1.7445,110500000.0
2008-09-05 03:38:00,1.7443,1.7443,1.744,1.7443,30900000.0
2008-09-05 03:39:00,1.74395,1.744,1.7414,1.7421,96800000.0
2008-09-05 03:40:00,1.7421,1.7422,1.7402,1.7422,202900000.0
2008-09-05 03:41:00,1.7422,1.7422,1.7385,1.7395,409400000.0
2008-09-05 03:42:00,1.73945,1.7397,1.73625,1.7394,288600000.0
2008-09-05 03:43:00,1.7394,1.74085,1.7393,1.7401,439300000.0
2008-09-05 03:44:00,1.7402,1.7426,1.7402,1.74115,300600000.0
2008-09-05 03:45:00,1.7413,1.7422,1.7407,1.742,98900000.0
2008-09-05 03:46:00,1.742,1.742,1.74125,1.7419,131600000.0
2008-09-05 03:47:00,1.7419,1.742,1.7419,1.742,12100000.0
2008-09-05 03:48:00,1.742,1.7428,1.7419,1.7426,129500000.0
2008-09-05 03:49:00,1.7426,1.7426,1.742,1.7424,73800000.0
2008-09-05 03:50:00,1.7424,1.74345,1.7421,1.74325,203800000.0
2008-09-05 03:51:00,1.7434,1.74535,1.74335,1.745,285900000.0
2008-09-05 03:52:00,1.745,1.74545,1.74475,1.7449,135100000.0
2008-09-05 03:53:00,1.74495,1.7453,1.7448,1.7453,56800000.0
2008-09-05 03:54:00,1.7453,1.7453,1.7441,1.7447,35500000.0
2008-09-05 03:55:00,1.74355,1.7449,1.74345,1.7447,103400000.0
2008-09-05 03:56:00,1.7446,1.7458,1.74425,1.7451,469899999.0
2008-09-05 03:57:00,1.7451,1.7456,1.7439,1.7445,81500000.0
2008-09-05 03:58:00,1.7445,1.745,1.744,1.745,167100000.0
2008-09-05 03:59:00,1.745,1.745,1.74415,1.7443,29400000.0
2008-09-05 04:00:00,1.7433,1.7442,1.7433,1.7442,28600000.0
2008-09-05 04:01:00,1.7442,1.7448,1.7442,1.7448,200500000.0
2008-09-05 04:02:00,1.7449,1.7451,1.7447,1.7451,407000003.0
2008-09-05 04:03:00,1.7451,1.7454,1.7451,1.7452,50700000.0
2008-09-05 04:04:00,1.7452,1.7452,1.7452,1.7452,25600000.0
2008-09-05 04:05:00,1.7453,1.7454,1.7451,1.7453,27800000.0
2008-09-05 04:06:00,1.7455,1.7456,1.7453,1.7453,69300000.0
2008-09-05 04:07:00,1.7454,1.7454,1.745,1.745,43000000.0
2008-09-05 04:08:00,1.7451,1.7451,1.7445,1.7445,92900000.0
2008-09-05 04:09:00,1.7446,1.7452,1.7446,1.7452,27400000.0
2008-09-05 04:10:00,1.7452,1.7452,1.74435,1.7448,66300000.0
2008-09-05 04:11:00,1.7448,1.7448,1.74415,1.7443,20000000.0
2008-09-05 04:12:00,1.7433,1.7443,1.743,1.7443,79000000.0
2008-09-05 04:13:00,1.7443,1.7443,1.7443,1.7443,9000000.0
2008-09-05 04:14:00,1.7442,1.7443,1.7433,1.7437,60800000.0
2008-09-05 04:15:00,1.7437,1.7439,1.7435,1.7439,170200000.0
2008-09-05 04:16:00,1.744,1.7441,1.7438,1.744,38900000.0
2008-09-05 04:17:00,1.744,1.744,1.7438,1.7438,9700000.0
2008-09-05 04:18:00,1.7438,1.7442,1.7438,1.7442,19600000.0
2008-09-05 04:19:00,1.7442,1.7442,1.7442,1.7442,6000000.0
2008-09-05 04:20:00,1.7442,1.7442,1.7442,1.7442,3700000.0
2008-09-05 04:21:00,1.7443,1.7443,1.7443,1.7443,1000000.0
2008-09-05 04:22:00,1.7443,1.7443,1.7443,1.7443,3000000.0
2008-09-05 04:23:00,1.7438,1.744,1.7438,1.7439,22400000.0
2008-09-05 04:24:00,1.7438,1.7439,1.7437,1.7437,22400000.0
2008-09-05 04:25:00,1.7436,1.7439,1.7436,1.7436,22400000.0
2008-09-05 04:26:00,1.7437,1.7442,1.74335,1.7438,22400000.0
2008-09-05 04:27:00,1.7438,1.7438,1.7438,1.7438,3000000.0
2008-09-05 04:28:00,1.7438,1.7438,1.7438,1.7438,1000000.0
2008-09-05 04:29:00,1.7438,1.7438,1.7438,1.7438,3000000.0
2008-09-05 04:30:00,1.7438,1.744,1.7438,1.744,19200000.0
2008-09-05 04:31:00,1.7441,1.7441,1.74315,1.7436,24700000.0
2008-09-05 04:32:00,1.7436,1.74415,1.7436,1.74415,18100000.0
2008-09-05 04:33:00,1.7442,1.7448,1.74385,1.7441,69500000.0
2008-09-05 04:34:00,1.7441,1.7446,1.7441,1.7444,26900000.0
2008-09-05 04:35:00,1.7442,1.7446,1.7442,1.7445,25900000.0
2008-09-05 04:36:00,1.7445,1.7446,1.74375,1.7446,44700000.0
2008-09-05 04:37:00,1.7446,1.7446,1.7444,1.7446,6300000.0
2008-09-05 04:38:00,1.7446,1.7446,1.7435,1.744,48000000.0
2008-09-05 04:39:00,1.744,1.744,1.744,1.744,23000000.0
2008-09-05 04:40:00,1.744,1.744,1.74395,1.744,44000000.0
2008-09-05 04:41:00,1.744,1.744,1.74395,1.74395,4000000.0
2008-09-05 04:42:00,1.744,1.744,1.7438,1.744,40800000.0
2008-09-05 04:43:00,1.744,1.744,1.744,1.744,1000000.0
2008-09-05 04:44:00,1.744,1.744,1.744,1.744,64200000.0
2008-09-05 04:45:00,1.744,1.744,1.74385,1.74385,35700000.0
2008-09-05 04:46:00,1.74385,1.74395,1.7434,1.7435,56100000.0
2008-09-05 04:47:00,1.7435,1.7435,1.74275,1.74275,34000000.0
2008-09-05 04:48:00,1.7429,1.743,1.7423,1.743,29200000.0
2008-09-05 04:49:00,1.743,1.743,1.7429,1.7429,32200000.0
2008-09-05 04:50:00,1.7429,1.743,1.74255,1.7427,78299998.0
2008-09-05 04:51:00,1.7427,1.7427,1.7426,1.7426,90800000.0
2008-09-05 04:52:00,1.7427,1.7429,1.7425,1.7429,125100000.0
2008-09-05 04:53:00,1.743,1.7431,1.7429,1.7431,40800000.0
2008-09-05 04:54:00,1.7431,1.7431,1.7429,1.7431,24000000.0
2008-09-05 04:55:00,1.7429,1.7432,1.7429,1.7432,9300000.0
2008-09-05 04:56:00,1.7427,1.7429,1.7426,1.7428,55700000.0
2008-09-05 04:57:00,1.7432,1.744,1.7432,1.744,55700000.0
2008-09-05 04:58:00,1.7441,1.7442,1.7436,1.7442,18500000.0
2008-09-05 04:59:00,1.7442,1.7442,1.7427,1.7429,44300000.0
2008-09-05 05:00:00,1.7429,1.7434,1.74235,1.7432,86400000.0
2008-09-05 05:01:00,1.7432,1.7432,1.7432,1.7432,9600000.0
2008-09-05 05:02:00,1.7432,1.7433,1.7432,1.7433,44600000.0
2008-09-05 05:03:00,1.7433,1.7433,1.7433,1.7433,22500000.0
2008-09-05 05:04:00,1.7433,1.7434,1.743,1.7431,44700000.0
2008-09-05 05:05:00,1.7431,1.7432,1.7428,1.7432,31100000.0
2008-09-05 05:06:00,1.7433,1.7434,1.7433,1.7434,4000000.0
2008-09-05 05:07:00,1.7428,1.743,1.7428,1.7429,27500000.0
2008-09-05 05:08:00,1.7434,1.7437,1.7434,1.7437,27500000.0
2008-09-05 05:09:00,1.7437,1.7438,1.7435,1.7435,14400000.0
2008-09-05 05:10:00,1.7435,1.7444,1.7435,1.7444,86800000.0
2008-09-05 05:11:00,1.7444,1.7445,1.7444,1.7445,12000000.0
2008-09-05 05:12:00,1.7446,1.7446,1.7446,1.7446,2000000.0
2008-09-05 05:13:00,1.7446,1.7461,1.7446,1.7454,148100000.0
2008-09-05 05:14:00,1.7454,1.7459,1.7449,1.7459,179200000.0
2008-09-05 05:15:00,1.7459,1.7459,1.7459,1.7459,4000000.0
2008-09-05 05:16:00,1.7459,1.7459,1.7459,1.7459,50600000.0
2008-09-05 05:17:00,1.7459,1.7459,1.74525,1.7455,15000000.0
2008-09-05 05:18:00,1.7455,1.74615,1.7455,1.7459,29500000.0
2008-09-05 05:19:00,1.74585,1.7459,1.74465,1.74525,70100000.0
2008-09-05 05:20:00,1.7453,1.7458,1.7453,1.7458,22500000.0
2008-09-05 05:21:00,1.7458,1.7458,1.7458,1.7458,3000000.0
2008-09-05 05:22:00,1.7459,1.7459,1.7457,1.7457,16200000.0
2008-09-05 05:23:00,1.7457,1.746,1.7454,1.746,97100000.0
2008-09-05 05:24:00,1.7462,1.7462,1.7458,1.7462,15200000.0
2008-09-05 05:25:00,1.7462,1.7462,1.7462,1.7462,2000000.0
2008-09-05 05:26:00,1.7462,1.7462,1.7462,1.7462,1000000.0
2008-09-05 05:27:00,1.7462,1.7463,1.74615,1.7462,45600000.0
2008-09-05 05:28:00,1.74635,1.7466,1.74635,1.7466,10000000.0
2008-09-05 05:29:00,1.7466,1.7466,1.7466,1.7466,4000000.0
2008-09-05 05:30:00,1.7466,1.7467,1.7465,1.7467,31200000.0
2008-09-05 05:31:00,1.74665,1.7473,1.7466,1.7472,65600000.0
2008-09-05 05:32:00,1.7473,1.7477,1.7472,1.7477,48000000.0
2008-09-05 05:33:00,1.7477,1.7477,1.7474,1.7477,25400000.0
2008-09-05 05:34:00,1.7477,1.7478,1.7477,1.7478,26600000.0
2008-09-05 05:35:00,1.7478,1.7478,1.7467,1.7468,42200000.0
2008-09-05 05:36:00,1.7468,1.7479,1.7468,1.7479,58300000.0
2008-09-05 05:37:00,1.7479,1.7479,1.7479,1.7479,7000000.0
2008-09-05 05:38:00,1.7479,1.7479,1.7479,1.7479,1000000.0
2008-09-05 05:39:00,1.7474,1.7476,1.7473,1.7475,15300000.0
2008-09-05 05:40:00,1.7479,1.7479,1.7479,1.7479,15300000.0
2008-09-05 05:41:00,1.7479,1.7481,1.7479,1.748,39100000.0
2008-09-05 05:42:00,1.748,1.74855,1.7456,1.7475,66302700.0
2008-09-05 05:43:00,1.7475,1.7475,1.7471,1.7471,102700000.0
2008-09-05 05:44:00,1.7469,1.7469,1.7468,1.7468,16400000.0
2008-09-05 05:45:00,1.7469,1.7469,1.7467,1.7467,16400000.0
2008-09-05 05:46:00,1.7471,1.7472,1.747,1.7472,16400000.0
2008-09-05 05:47:00,1.7472,1.74735,1.7472,1.7473,24400000.0
2008-09-05 05:48:00,1.74725,1.74725,1.7471,1.7471,8000000.0
2008-09-05 05:49:00,1.74715,1.74725,1.74635,1.7471,22800000.0
2008-09-05 05:50:00,1.7471,1.7472,1.747,1.7472,57100000.0
2008-09-05 05:51:00,1.7472,1.7472,1.7472,1.7472,22000000.0
2008-09-05 05:52:00,1.7472,1.7475,1.7472,1.7472,207399997.0
2008-09-05 05:53:00,1.7472,1.74725,1.747,1.7471,341099998.0
2008-09-05 05:54:00,1.7471,1.7475,1.7471,1.7474,140699999.0
2008-09-05 05:55:00,1.7473,1.7476,1.7472,1.7476,33600000.0
2008-09-05 05:56:00,1.7476,1.7476,1.7476,1.7476,2000000.0
2008-09-05 05:57:00,1.747,1.7471,1.7468,1.7471,1000000.0
2008-09-05 05:58:00,1.747,1.747,1.7469,1.747,1000000.0
2008-09-05 05:59:00,1.7476,1.7476,1.7476,1.7476,1000000.0
2008-09-05 06:00:00,1.7472,1.7473,1.747,1.7472,11000000.0
2008-09-05 06:01:00,1.7471,1.7472,1.747,1.747,11000000.0
2008-09-05 06:02:00,1.7476,1.7476,1.74675,1.747,11000000.0
2008-09-05 06:03:00,1.747,1.7471,1.7465,1.7468,23600000.0
2008-09-05 06:04:00,1.7468,1.7469,1.7468,1.7469,8000000.0
2008-09-05 06:05:00,1.7469,1.7469,1.7469,1.7469,31700000.0
2008-09-05 06:06:00,1.7471,1.7472,1.7471,1.7472,20200000.0
2008-09-05 06:07:00,1.7472,1.7472,1.7469,1.7471,44500000.0
2008-09-05 06:08:00,1.7471,1.74725,1.747,1.7472,25700000.0
2008-09-05 06:09:00,1.7472,1.7473,1.7472,1.7473,5700000.0
2008-09-05 06:10:00,1.7472,1.7475,1.7472,1.7474,9200000.0
2008-09-05 06:11:00,1.7474,1.7474,1.74625,1.747,59800000.0
2008-09-05 06:12:00,1.747,1.7474,1.747,1.7474,38100000.0
2008-09-05 06:13:00,1.7474,1.7478,1.7474,1.7478,18000000.0
2008-09-05 06:14:00,1.7478,1.7478,1.747,1.7471,67900000.0
2008-09-05 06:15:00,1.747,1.7472,1.747,1.7472,33000000.0
2008-09-05 06:16:00,1.7472,1.74755,1.7472,1.7475,21800000.0
2008-09-05 06:17:00,1.7475,1.7476,1.7471,1.7475,50200000.0
2008-09-05 06:18:00,1.7475,1.7478,1.7475,1.7478,32200000.0
2008-09-05 06:19:00,1.7478,1.7482,1.7478,1.7482,33000000.0
2008-09-05 06:20:00,1.7484,1.7485,1.7481,1.7484,29900000.0
2008-09-05 06:21:00,1.7484,1.7484,1.7484,1.7484,6300000.0
2008-09-05 06:22:00,1.74765,1.7482,1.74755,1.7482,10000000.0
2008-09-05 06:23:00,1.7482,1.7482,1.7482,1.7482,6800000.0
2008-09-05 06:24:00,1.7481,1.74875,1.74725,1.74865,122100000.0
2008-09-05 06:25:00,1.7487,1.74925,1.74865,1.7488,48400000.0
2008-09-05 06:26:00,1.7488,1.7488,1.7488,1.7488,43200000.0
2008-09-05 06:27:00,1.7488,1.749,1.7488,1.7488,11200000.0
2008-09-05 06:28:00,1.7488,1.74935,1.74815,1.7487,90300000.0
2008-09-05 06:29:00,1.7487,1.7492,1.7486,1.7489,71800000.0
2008-09-05 06:30:00,1.7489,1.7489,1.7489,1.7489,21000000.0
2008-09-05 06:31:00,1.7489,1.7494,1.7489,1.7494,29000000.0
2008-09-05 06:32:00,1.7494,1.7497,1.749,1.7497,97400000.0
2008-09-05 06:33:00,1.7497,1.7501,1.7497,1.7501,58500000.0
2008-09-05 06:34:00,1.7502,1.75115,1.75005,1.7505,171600000.0
2008-09-05 06:35:00,1.7505,1.7507,1.7497,1.7498,74000000.0
2008-09-05 06:36:00,1.7498,1.75,1.7497,1.7498,39200000.0
2008-09-05 06:37:00,1.7498,1.7505,1.7498,1.7505,39900000.0
2008-09-05 06:38:00,1.7504,1.7505,1.7504,1.7505,10300000.0
2008-09-05 06:39:00,1.7495,1.75005,1.7494,1.74995,36600000.0
2008-09-05 06:40:00,1.7499,1.7503,1.7499,1.7502,71500000.0
2008-09-05 06:41:00,1.7502,1.7502,1.7498,1.7498,24000000.0
2008-09-05 06:42:00,1.7498,1.7498,1.74765,1.7484,89100000.0
2008-09-05 06:43:00,1.7484,1.74895,1.7484,1.7486,30700000.0
2008-09-05 06:44:00,1.7488,1.7488,1.7486,1.7486,49100000.0
2008-09-05 06:45:00,1.7486,1.74915,1.7486,1.7487,97500000.0
2008-09-05 06:46:00,1.7487,1.7489,1.7475,1.7479,315500000.0
2008-09-05 06:47:00,1.7479,1.7481,1.7476,1.7478,85800000.0
2008-09-05 06:48:00,1.7477,1.7483,1.7477,1.7483,57700000.0
2008-09-05 06:49:00,1.7483,1.7483,1.74765,1.7478,10400000.0
2008-09-05 06:50:00,1.7478,1.748,1.7478,1.748,33500000.0
2008-09-05 06:51:00,1.7476,1.7477,1.7474,1.7476,21700000.0
2008-09-05 06:52:00,1.748,1.7482,1.7479,1.7482,21700000.0
2008-09-05 06:53:00,1.7482,1.7486,1.7482,1.7486,4600000.0
2008-09-05 06:54:00,1.7486,1.7489,1.7486,1.7488,28500000.0
2008-09-05 06:55:00,1.7488,1.7488,1.7476,1.74835,57900000.0
2008-09-05 06:56:00,1.7485,1.7487,1.74835,1.7486,36800000.0
2008-09-05 06:57:00,1.74865,1.7489,1.7486,1.7489,15600000.0
2008-09-05 06:58:00,1.7486,1.7487,1.7486,1.7487,7000000.0
2008-09-05 06:59:00,1.7489,1.7489,1.7489,1.7489,7000000.0
2008-09-05 07:00:00,1.7483,1.7486,1.7483,1.7486,27000000.0
2008-09-05 07:01:00,1.7489,1.7489,1.74835,1.74835,27000000.0
2008-09-05 07:02:00,1.74835,1.74835,1.74745,1.748,235799996.0
2008-09-05 07:03:00,1.748,1.74835,1.7474,1.7476,518200001.0
2008-09-05 07:04:00,1.7476,1.7481,1.7475,1.7481,118199999.0
2008-09-05 07:05:00,1.7481,1.7486,1.74765,1.7479,271899998.0
2008-09-05 07:06:00,1.7479,1.7486,1.7479,1.7485,104400000.0
2008-09-05 07:07:00,1.7485,1.7491,1.7485,1.7491,560100002.0
2008-09-05 07:08:00,1.7491,1.7491,1.7491,1.7491,13000000.0
2008-09-05 07:09:00,1.7491,1.7495,1.7491,1.7494,18000000.0
2008-09-05 07:10:00,1.7494,1.7496,1.7494,1.7496,24600000.0
2008-09-05 07:11:00,1.7496,1.7502,1.7496,1.7496,222100000.0
2008-09-05 07:12:00,1.7496,1.7502,1.7493,1.7498,261400001.0
2008-09-05 07:13:00,1.7499,1.7505,1.7491,1.7503,305499998.0
2008-09-05 07:14:00,1.7503,1.7505,1.7503,1.7505,77300000.0
2008-09-05 07:15:00,1.7505,1.7507,1.7504,1.7505,116100000.0
2008-09-05 07:16:00,1.75075,1.7513,1.75075,1.7513,26300000.0
2008-09-05 07:17:00,1.75045,1.7512,1.75045,1.751,77100000.0
2008-09-05 07:18:00,1.7511,1.7517,1.7511,1.7517,24500000.0
2008-09-05 07:19:00,1.7517,1.7518,1.7517,1.7518,32100000.0
2008-09-05 07:20:00,1.7518,1.7519,1.75155,1.7518,53700000.0
2008-09-05 07:21:00,1.7518,1.7519,1.7517,1.7519,49800000.0
2008-09-05 07:22:00,1.7514,1.7516,1.7512,1.7512,4000000.0
2008-09-05 07:23:00,1.7519,1.7519,1.7519,1.7519,4000000.0
2008-09-05 07:24:00,1.7519,1.7519,1.7505,1.7507,30400000.0
2008-09-05 07:25:00,1.7507,1.75115,1.7507,1.7511,99500000.0
2008-09-05 07:26:00,1.7511,1.7511,1.7511,1.7511,1000000.0
2008-09-05 07:27:00,1.7511,1.7511,1.7501,1.7504,135600000.0
2008-09-05 07:28:00,1.7504,1.751,1.74995,1.75065,154600000.0
2008-09-05 07:29:00,1.7506,1.7511,1.7506,1.751,78400000.0
2008-09-05 07:30:00,1.7507,1.7507,1.7503,1.7504,8900000.0
2008-09-05 07:31:00,1.7503,1.7509,1.7503,1.7506,8900000.0
2008-09-05 07:32:00,1.751,1.751,1.751,1.751,8900000.0
2008-09-05 07:33:00,1.7503,1.7506,1.7503,1.7505,231100000.0
2008-09-05 07:34:00,1.75025,1.7506,1.75,1.7506,231100000.0
2008-09-05 07:35:00,1.7505,1.7507,1.7502,1.7503,446699999.0
2008-09-05 07:36:00,1.75035,1.751,1.7502,1.751,169600000.0
2008-09-05 07:37:00,1.751,1.7517,1.7506,1.7517,319300000.0
2008-09-05 07:38:00,1.7518,1.7523,1.7517,1.7519,152800000.0
2008-09-05 07:39:00,1.752,1.7528,1.7519,1.7528,330100000.0
2008-09-05 07:40:00,1.7528,1.7528,1.7528,1.7528,7800000.0
2008-09-05 07:41:00,1.7528,1.7535,1.7528,1.7535,183400000.0
2008-09-05 07:42:00,1.7535,1.7536,1.7526,1.7526,106800000.0
2008-09-05 07:43:00,1.7527,1.7531,1.7526,1.7529,188300000.0
2008-09-05 07:44:00,1.7529,1.7529,1.75185,1.7529,90700000.0
2008-09-05 07:45:00,1.7529,1.7529,1.75245,1.7525,104000000.0
2008-09-05 07:46:00,1.7525,1.7525,1.75185,1.7524,50900000.0
2008-09-05 07:47:00,1.7523,1.7529,1.7511,1.7514,187200000.0
2008-09-05 07:48:00,1.7514,1.7519,1.7514,1.7519,47100000.0
2008-09-05 07:49:00,1.7519,1.7519,1.7519,1.7519,3000000.0
2008-09-05 07:50:00,1.7519,1.7519,1.75135,1.7515,35200000.0
2008-09-05 07:51:00,1.7515,1.7516,1.7515,1.7516,119500000.0
2008-09-05 07:52:00,1.7517,1.7517,1.7507,1.7517,89300000.0
2008-09-05 07:53:00,1.7517,1.7518,1.7517,1.7517,181000000.0
2008-09-05 07:54:00,1.7518,1.752,1.7518,1.752,30400000.0
2008-09-05 07:55:00,1.752,1.752,1.752,1.752,6000000.0
2008-09-05 07:56:00,1.752,1.752,1.751,1.7515,126400000.0
2008-09-05 07:57:00,1.7515,1.7516,1.7514,1.7515,87500000.0
2008-09-05 07:58:00,1.7515,1.7516,1.7515,1.7516,11200000.0
2008-09-05 07:59:00,1.7516,1.7516,1.7506,1.7509,72400000.0
2008-09-05 08:00:00,1.7509,1.7522,1.7509,1.7518,83100000.0
2008-09-05 08:01:00,1.7518,1.7523,1.75155,1.7516,92900000.0
2008-09-05 08:02:00,1.7516,1.7522,1.7516,1.7522,14200000.0
2008-09-05 08:03:00,1.7522,1.7527,1.7522,1.7524,128900000.0
2008-09-05 08:04:00,1.7524,1.7531,1.752,1.7531,85700000.0
2008-09-05 08:05:00,1.753,1.753,1.753,1.753,3200000.0
2008-09-05 08:06:00,1.753,1.7531,1.75185,1.7521,81600000.0
2008-09-05 08:07:00,1.75195,1.7531,1.75195,1.7521,75200000.0
2008-09-05 08:08:00,1.7521,1.7529,1.75205,1.7529,140900000.0
2008-09-05 08:09:00,1.753,1.7531,1.7529,1.75305,42500000.0
2008-09-05 08:10:00,1.7529,1.7537,1.7528,1.753,135900000.0
2008-09-05 08:11:00,1.75285,1.7531,1.7505,1.7505,146800000.0
2008-09-05 08:12:00,1.7506,1.7508,1.7504,1.7506,49500000.0
2008-09-05 08:13:00,1.7506,1.7516,1.75025,1.7516,168800000.0
2008-09-05 08:14:00,1.7516,1.7516,1.74975,1.7499,143200000.0
2008-09-05 08:15:00,1.7498,1.7502,1.7498,1.7502,72100000.0
2008-09-05 08:16:00,1.7502,1.7502,1.74915,1.7495,105500000.0
2008-09-05 08:17:00,1.7496,1.74975,1.74895,1.7495,81900000.0
2008-09-05 08:18:00,1.7496,1.7496,1.7489,1.74935,66200000.0
2008-09-05 08:19:00,1.7493,1.7493,1.7488,1.7493,33400000.0
2008-09-05 08:20:00,1.7493,1.7493,1.7483,1.74905,128900000.0
2008-09-05 08:21:00,1.749,1.7499,1.7488,1.7499,74500000.0
2008-09-05 08:22:00,1.7499,1.7499,1.7493,1.7495,83600000.0
2008-09-05 08:23:00,1.7495,1.7495,1.74805,1.7488,139600000.0
2008-09-05 08:24:00,1.749,1.749,1.7485,1.7488,249800000.0
2008-09-05 08:25:00,1.74875,1.7492,1.7487,1.7491,75400000.0
2008-09-05 08:26:00,1.7491,1.7491,1.7487,1.7489,254300000.0
2008-09-05 08:27:00,1.7489,1.7489,1.7472,1.7479,139200000.0
2008-09-05 08:28:00,1.7478,1.7478,1.74645,1.74665,218700000.0
2008-09-05 08:29:00,1.7467,1.7472,1.74605,1.747,188300000.0
2008-09-05 08:30:00,1.747,1.7478,1.746,1.7478,90900000.0
2008-09-05 08:31:00,1.7478,1.7478,1.74575,1.7468,231900000.0
2008-09-05 08:32:00,1.7468,1.74695,1.74655,1.7467,122300000.0
2008-09-05 08:33:00,1.7468,1.7469,1.7461,1.7467,243500000.0
2008-09-05 08:34:00,1.7467,1.7472,1.74635,1.7467,209200000.0
2008-09-05 08:35:00,1.7467,1.7473,1.74585,1.7472,308900000.0
2008-09-05 08:36:00,1.7473,1.7479,1.747,1.7479,131600000.0
2008-09-05 08:37:00,1.7479,1.7479,1.7469,1.7469,149900000.0
2008-09-05 08:38:00,1.747,1.7472,1.7466,1.74685,252800000.0
2008-09-05 08:39:00,1.7468,1.747,1.7452,1.7469,612900000.0
2008-09-05 08:40:00,1.7469,1.7474,1.7453,1.7453,353600000.0
2008-09-05 08:41:00,1.74515,1.7467,1.7451,1.7465,341000000.0
2008-09-05 08:42:00,1.74665,1.7471,1.7462,1.7466,292500000.0
2008-09-05 08:43:00,1.7468,1.7474,1.7467,1.7472,318500000.0
2008-09-05 08:44:00,1.7472,1.74775,1.74695,1.74725,296100000.0
2008-09-05 08:45:00,1.7473,1.74755,1.7467,1.74685,273000000.0
2008-09-05 08:46:00,1.7469,1.7472,1.7468,1.7472,154000000.0
2008-09-05 08:47:00,1.7472,1.7473,1.7466,1.7466,209500000.0
2008-09-05 08:48:00,1.7467,1.7478,1.7467,1.74705,318700000.0
2008-09-05 08:49:00,1.747,1.7471,1.74645,1.7469,304500000.0
2008-09-05 08:50:00,1.7469,1.7473,1.7466,1.7472,275100000.0
2008-09-05 08:51:00,1.74735,1.7482,1.7467,1.7475,318200000.0
2008-09-05 08:52:00,1.7475,1.7476,1.7471,1.7471,447500000.0
2008-09-05 08:53:00,1.7472,1.7479,1.7471,1.7477,353700000.0
2008-09-05 08:54:00,1.7477,1.7483,1.7475,1.7482,303900000.0
2008-09-05 08:55:00,1.7481,1.7492,1.7481,1.749,273900000.0
2008-09-05 08:56:00,1.7489,1.7492,1.748,1.7483,269700000.0
2008-09-05 08:57:00,1.7482,1.7489,1.7482,1.7484,329200000.0
2008-09-05 08:58:00,1.7485,1.7495,1.7484,1.7489,203200000.0
2008-09-05 08:59:00,1.7489,1.7493,1.74875,1.7492,210800000.0
2008-09-05 09:00:00,1.7492,1.74995,1.74855,1.7487,541808100.0
2008-09-05 09:01:00,1.7487,1.7488,1.7484,1.7485,172700000.0
2008-09-05 09:02:00,1.7485,1.7487,1.7482,1.7483,348500000.0
2008-09-05 09:03:00,1.7483,1.7491,1.7483,1.7488,266700000.0
2008-09-05 09:04:00,1.7488,1.7489,1.7477,1.7477,372200000.0
2008-09-05 09:05:00,1.7477,1.7482,1.7477,1.7479,425800000.0
2008-09-05 09:06:00,1.7479,1.7483,1.7477,1.7481,245100000.0
2008-09-05 09:07:00,1.7481,1.7488,1.7477,1.748,310200000.0
2008-09-05 09:08:00,1.7482,1.7491,1.74805,1.7484,439900000.0
2008-09-05 09:09:00,1.74845,1.7486,1.74775,1.7481,135700000.0
2008-09-05 09:10:00,1.748,1.7483,1.7479,1.7482,124500000.0
2008-09-05 09:11:00,1.7482,1.7482,1.7478,1.7479,98600000.0
2008-09-05 09:12:00,1.7479,1.7485,1.7479,1.7484,228500000.0
2008-09-05 09:13:00,1.7483,1.7484,1.74795,1.7483,410500000.0
2008-09-05 09:14:00,1.7483,1.7488,1.74775,1.7485,419100000.0
2008-09-05 09:15:00,1.7481,1.7485,1.7479,1.7482,207500000.0
2008-09-05 09:16:00,1.7482,1.7488,1.74785,1.7488,271100000.0
2008-09-05 09:17:00,1.7487,1.74895,1.7475,1.7475,304200000.0
2008-09-05 09:18:00,1.7476,1.7479,1.7471,1.7472,444200000.0
2008-09-05 09:19:00,1.7472,1.7473,1.7466,1.7466,380100000.0
2008-09-05 09:20:00,1.7467,1.7469,1.7463,1.7466,192100000.0
2008-09-05 09:21:00,1.7466,1.7467,1.74555,1.7458,344500000.0
2008-09-05 09:22:00,1.74585,1.7463,1.7454,1.7454,442100000.0
2008-09-05 09:23:00,1.74545,1.7456,1.745,1.7454,479800000.0
2008-09-05 09:24:00,1.7454,1.7456,1.7451,1.7451,481700000.0
2008-09-05 09:25:00,1.7451,1.7459,1.745,1.7457,345800000.0
2008-09-05 09:26:00,1.7457,1.7457,1.74485,1.745,236500000.0
2008-09-05 09:27:00,1.74515,1.7464,1.74515,1.7462,225400000.0
2008-09-05 09:28:00,1.7464,1.7464,1.746,1.7464,245400000.0
2008-09-05 09:29:00,1.7464,1.7465,1.74545,1.7457,294600000.0
2008-09-05 09:30:00,1.7457,1.7457,1.7455,1.7457,297300000.0
2008-09-05 09:31:00,1.7457,1.7463,1.74565,1.7458,399900000.0
2008-09-05 09:32:00,1.74585,1.7465,1.7457,1.7464,90900000.0
2008-09-05 09:33:00,1.7464,1.7464,1.7455,1.7455,162300000.0
2008-09-05 09:34:00,1.7455,1.7456,1.7452,1.7452,316200000.0
2008-09-05 09:35:00,1.7452,1.7456,1.74515,1.7456,207200000.0
2008-09-05 09:36:00,1.7456,1.7457,1.7447,1.7456,428400000.0
2008-09-05 09:37:00,1.7457,1.7458,1.74535,1.7456,343200000.0
2008-09-05 09:38:00,1.7456,1.746,1.74515,1.746,363200000.0
2008-09-05 09:39:00,1.746,1.7462,1.7457,1.7461,252800000.0
2008-09-05 09:40:00,1.7461,1.7462,1.745,1.7453,525900000.0
2008-09-05 09:41:00,1.7453,1.7455,1.7449,1.7452,526000000.0
2008-09-05 09:42:00,1.7452,1.7453,1.74415,1.7443,569500000.0
2008-09-05 09:43:00,1.7443,1.7459,1.7441,1.7459,298900000.0
2008-09-05 09:44:00,1.7458,1.7458,1.7445,1.7445,525700000.0
2008-09-05 09:45:00,1.7445,1.7449,1.7445,1.7446,204500000.0
2008-09-05 09:46:00,1.7446,1.745,1.744,1.7447,459200000.0
2008-09-05 09:47:00,1.7447,1.7453,1.744,1.7442,442100000.0
2008-09-05 09:48:00,1.7441,1.7444,1.74395,1.7441,182700000.0
2008-09-05 09:49:00,1.74415,1.7447,1.744,1.7443,380400000.0
2008-09-05 09:50:00,1.7444,1.7451,1.7443,1.7449,275900000.0
2008-09-05 09:51:00,1.74505,1.7453,1.7448,1.7452,364900000.0
2008-09-05 09:52:00,1.7452,1.7455,1.74455,1.7448,210000000.0
2008-09-05 09:53:00,1.7448,1.7454,1.7444,1.7444,407000000.0
2008-09-05 09:54:00,1.7445,1.7456,1.7443,1.7454,250000000.0
2008-09-05 09:55:00,1.7455,1.7458,1.7451,1.7458,299100000.0
2008-09-05 09:56:00,1.7458,1.7458,1.7452,1.7457,75400000.0
2008-09-05 09:57:00,1.7457,1.7459,1.7455,1.7456,264900000.0
2008-09-05 09:58:00,1.7455,1.7461,1.74545,1.746,362700000.0
2008-09-05 09:59:00,1.746,1.7463,1.7459,1.7461,304500000.0
2008-09-05 10:00:00,1.74605,1.7465,1.7456,1.7456,334400000.0
2008-09-05 10:01:00,1.7456,1.7461,1.7455,1.7458,244000000.0
2008-09-05 10:02:00,1.74585,1.747,1.74585,1.7465,308300000.0
2008-09-05 10:03:00,1.7466,1.7468,1.7464,1.7465,187100000.0
2008-09-05 10:04:00,1.74655,1.7473,1.7464,1.7469,397100000.0
2008-09-05 10:05:00,1.747,1.7481,1.747,1.748,321700000.0
2008-09-05 10:06:00,1.748,1.7482,1.7474,1.7474,698400000.0
2008-09-05 10:07:00,1.7473,1.7481,1.7471,1.748,444900000.0
2008-09-05 10:08:00,1.748,1.7482,1.7475,1.7477,428900000.0
2008-09-05 10:09:00,1.7477,1.75075,1.74755,1.75075,371800000.0
2008-09-05 10:10:00,1.7506,1.7511,1.75,1.7504,533300000.0
2008-09-05 10:11:00,1.7504,1.7505,1.74915,1.7492,542900000.0
2008-09-05 10:12:00,1.7492,1.751,1.74905,1.7509,447600000.0
2008-09-05 10:13:00,1.7509,1.7515,1.75025,1.75025,627800000.0
2008-09-05 10:14:00,1.75025,1.7512,1.74975,1.7504,646600000.0
2008-09-05 10:15:00,1.7505,1.75155,1.75025,1.7512,479300000.0
2008-09-05 10:16:00,1.7514,1.75455,1.7513,1.7543,515200000.0
2008-09-05 10:17:00,1.7543,1.7563,1.7543,1.7559,338700000.0
2008-09-05 10:18:00,1.7556,1.7559,1.75425,1.7545,455500000.0
2008-09-05 10:19:00,1.7545,1.7545,1.75265,1.7528,428900000.0
2008-09-05 10:20:00,1.7528,1.753,1.7519,1.7524,532600000.0
2008-09-05 10:21:00,1.7529,1.7539,1.7528,1.7532,507000000.0
2008-09-05 10:22:00,1.7532,1.7535,1.7526,1.7534,854799978.0
2008-09-05 10:23:00,1.7534,1.754,1.75295,1.7538,477300000.0
2008-09-05 10:24:00,1.7538,1.756,1.7538,1.756,640100000.0
2008-09-05 10:25:00,1.756,1.7563,1.7546,1.7546,779200000.0
2008-09-05 10:26:00,1.7546,1.7555,1.7543,1.75525,538400000.0
2008-09-05 10:27:00,1.75525,1.7558,1.7551,1.7557,492500000.0
2008-09-05 10:28:00,1.75535,1.7554,1.7547,1.7553,285600000.0
2008-09-05 10:29:00,1.7553,1.7553,1.7541,1.75435,153000000.0
2008-09-05 10:30:00,1.7542,1.7546,1.7537,1.7544,431300000.0
2008-09-05 10:31:00,1.7544,1.7545,1.7534,1.7543,418100000.0
2008-09-05 10:32:00,1.7543,1.7547,1.75325,1.75325,511500000.0
2008-09-05 10:33:00,1.75325,1.7534,1.7527,1.7528,269000000.0
2008-09-05 10:34:00,1.7528,1.7528,1.7514,1.752,339500000.0
2008-09-05 10:35:00,1.7519,1.75205,1.75115,1.7517,403900000.0
2008-09-05 10:36:00,1.7517,1.7517,1.7506,1.7509,423500000.0
2008-09-05 10:37:00,1.7509,1.7514,1.7503,1.7512,353000000.0
2008-09-05 10:38:00,1.7511,1.7515,1.74995,1.75035,146200000.0
2008-09-05 10:39:00,1.7504,1.7505,1.7499,1.75015,230400000.0
2008-09-05 10:40:00,1.7501,1.7507,1.7501,1.7502,275900000.0
2008-09-05 10:41:00,1.7502,1.7502,1.74875,1.74985,479300002.0
2008-09-05 10:42:00,1.7499,1.7501,1.74935,1.74945,189000000.0
2008-09-05 10:43:00,1.7496,1.7496,1.749,1.7495,300300000.0
2008-09-05 10:44:00,1.7495,1.7495,1.7477,1.7487,177200000.0
2008-09-05 10:45:00,1.7487,1.7487,1.74765,1.7484,286700000.0
2008-09-05 10:46:00,1.7483,1.7497,1.7483,1.74955,458300000.0
2008-09-05 10:47:00,1.74955,1.7501,1.74915,1.7499,285300000.0
2008-09-05 10:48:00,1.7499,1.7499,1.74795,1.74865,267700000.0
2008-09-05 10:49:00,1.7487,1.74875,1.74745,1.74845,356100000.0
2008-09-05 10:50:00,1.7485,1.749,1.7475,1.7487,275900000.0
2008-09-05 10:51:00,1.7486,1.7491,1.7483,1.74895,193600000.0
2008-09-05 10:52:00,1.7489,1.7501,1.74825,1.7486,303600000.0
2008-09-05 10:53:00,1.7486,1.7495,1.74845,1.7495,324600000.0
2008-09-05 10:54:00,1.7495,1.7498,1.7487,1.7493,274300000.0
2008-09-05 10:55:00,1.74935,1.74985,1.749,1.74955,119300000.0
2008-09-05 10:56:00,1.74945,1.75,1.7492,1.74975,238900000.0
2008-09-05 10:57:00,1.7498,1.75,1.74935,1.74935,138600000.0
2008-09-05 10:58:00,1.74935,1.7507,1.74935,1.7505,266600000.0
2008-09-05 10:59:00,1.7507,1.7516,1.7504,1.7508,306100000.0
2008-09-05 11:00:00,1.7507,1.7509,1.75,1.7506,134900000.0
2008-09-05 11:01:00,1.7505,1.7507,1.7503,1.7505,224700000.0
2008-09-05 11:02:00,1.7505,1.7507,1.7503,1.7505,131400000.0
2008-09-05 11:03:00,1.7503,1.7504,1.7502,1.7502,61300000.0
2008-09-05 11:04:00,1.7501,1.7506,1.7499,1.7504,221300000.0
2008-09-05 11:05:00,1.7504,1.7507,1.7501,1.7504,112700000.0
2008-09-05 11:06:00,1.7504,1.7518,1.7504,1.7513,227200000.0
2008-09-05 11:07:00,1.7513,1.7514,1.7513,1.7513,84500000.0
2008-09-05 11:08:00,1.7513,1.7513,1.7498,1.7503,344900000.0
2008-09-05 11:09:00,1.7503,1.7511,1.75,1.751,238600000.0
2008-09-05 11:10:00,1.751,1.7517,1.75085,1.75085,281000000.0
2008-09-05 11:11:00,1.75085,1.7516,1.75085,1.7513,455000000.0
2008-09-05 11:12:00,1.7513,1.7521,1.7512,1.7521,281100000.0
2008-09-05 11:13:00,1.7521,1.7528,1.75175,1.7523,482600000.0
2008-09-05 11:14:00,1.75235,1.7527,1.75125,1.7514,272000000.0
2008-09-05 11:15:00,1.75165,1.752,1.75165,1.7519,416900000.0
2008-09-05 11:16:00,1.7519,1.7528,1.75175,1.75185,348700000.0
2008-09-05 11:17:00,1.752,1.7527,1.7517,1.7526,408200000.0
2008-09-05 11:18:00,1.7526,1.7527,1.7522,1.7524,482600000.0
2008-09-05 11:19:00,1.7524,1.7526,1.75165,1.7519,578200000.0
2008-09-05 11:20:00,1.75195,1.75325,1.75135,1.75235,544100000.0
2008-09-05 11:21:00,1.75235,1.7531,1.75205,1.7521,335300000.0
2008-09-05 11:22:00,1.7521,1.7526,1.7521,1.75235,140400000.0
2008-09-05 11:23:00,1.7523,1.7523,1.75185,1.7521,189400000.0
2008-09-05 11:24:00,1.7522,1.7523,1.75155,1.7518,110900000.0
2008-09-05 11:25:00,1.7518,1.752,1.75145,1.7518,312100000.0
2008-09-05 11:26:00,1.75185,1.75225,1.7516,1.7521,425400000.0
2008-09-05 11:27:00,1.7521,1.7527,1.7519,1.7525,362400000.0
2008-09-05 11:28:00,1.7524,1.7535,1.75235,1.7533,520000000.0
2008-09-05 11:29:00,1.7535,1.7545,1.7535,1.7543,396300000.0
2008-09-05 11:30:00,1.7541,1.7546,1.7539,1.7542,274300000.0
2008-09-05 11:31:00,1.7542,1.7543,1.75325,1.7537,123900000.0
2008-09-05 11:32:00,1.7536,1.7537,1.75265,1.7533,442700000.0
2008-09-05 11:33:00,1.7531,1.7533,1.7528,1.7531,245800000.0
2008-09-05 11:34:00,1.7531,1.7535,1.75295,1.7533,220400000.0
2008-09-05 11:35:00,1.7533,1.7537,1.7528,1.7529,344900000.0
2008-09-05 11:36:00,1.7528,1.75365,1.7523,1.75365,452100000.0
2008-09-05 11:37:00,1.7536,1.7543,1.7536,1.754,261000000.0
2008-09-05 11:38:00,1.7539,1.75405,1.75335,1.7536,269600000.0
2008-09-05 11:39:00,1.7536,1.7539,1.75325,1.7536,160700000.0
2008-09-05 11:40:00,1.7538,1.7542,1.75335,1.7539,274300000.0
2008-09-05 11:41:00,1.7539,1.7539,1.7535,1.7536,412600000.0
2008-09-05 11:42:00,1.7537,1.75375,1.753,1.753,361500000.0
2008-09-05 11:43:00,1.7529,1.7537,1.75285,1.7537,307000000.0
2008-09-05 11:44:00,1.7537,1.754,1.7531,1.7533,458600000.0
2008-09-05 11:45:00,1.7533,1.7537,1.7531,1.7534,134500000.0
2008-09-05 11:46:00,1.75345,1.75485,1.7534,1.75415,129100000.0
2008-09-05 11:47:00,1.75415,1.75415,1.7537,1.75405,170900000.0
2008-09-05 11:48:00,1.7541,1.75535,1.7541,1.7546,638700000.0
2008-09-05 11:49:00,1.7546,1.755,1.7541,1.7546,689500000.0
2008-09-05 11:50:00,1.7547,1.7548,1.7544,1.7545,287300000.0
2008-09-05 11:51:00,1.7545,1.7547,1.7544,1.7545,136600000.0
2008-09-05 11:52:00,1.7545,1.75455,1.754,1.7541,166000000.0
2008-09-05 11:53:00,1.754,1.7543,1.754,1.7541,146700000.0
2008-09-05 11:54:00,1.754,1.7546,1.754,1.7546,115600000.0
2008-09-05 11:55:00,1.7545,1.7547,1.7545,1.7547,68100000.0
2008-09-05 11:56:00,1.7547,1.7548,1.75435,1.7548,233000000.0
2008-09-05 11:57:00,1.7548,1.7551,1.7544,1.7545,263900000.0
2008-09-05 11:58:00,1.7545,1.7548,1.7543,1.7547,170400000.0
2008-09-05 11:59:00,1.7547,1.7547,1.75345,1.7537,604200001.0
2008-09-05 12:00:00,1.75375,1.755,1.753,1.7546,591900000.0
2008-09-05 12:01:00,1.7546,1.7553,1.7544,1.7546,291800000.0
2008-09-05 12:02:00,1.7546,1.7546,1.7545,1.7546,213600000.0
2008-09-05 12:03:00,1.7546,1.7546,1.75395,1.75435,225200000.0
2008-09-05 12:04:00,1.75445,1.7546,1.7541,1.7543,105400000.0
2008-09-05 12:05:00,1.75415,1.7547,1.75355,1.7546,340500000.0
2008-09-05 12:06:00,1.7545,1.7573,1.7545,1.75635,299000000.0
2008-09-05 12:07:00,1.75675,1.7581,1.75625,1.758,517200000.0
2008-09-05 12:08:00,1.7581,1.7584,1.75655,1.7573,434900000.0
2008-09-05 12:09:00,1.7576,1.759,1.7576,1.7586,259600000.0
2008-09-05 12:10:00,1.7585,1.7589,1.75775,1.7579,248900000.0
2008-09-05 12:11:00,1.7579,1.7579,1.7565,1.7565,355300000.0
2008-09-05 12:12:00,1.7564,1.757,1.7556,1.7556,513300000.0
2008-09-05 12:13:00,1.7555,1.7559,1.75475,1.7555,489800000.0
2008-09-05 12:14:00,1.7551,1.7556,1.7546,1.7548,423500000.0
2008-09-05 12:15:00,1.7549,1.7555,1.75415,1.7546,305600000.0
2008-09-05 12:16:00,1.7546,1.7549,1.7534,1.7534,349900000.0
2008-09-05 12:17:00,1.7534,1.7535,1.7528,1.7535,178900000.0
2008-09-05 12:18:00,1.7534,1.7543,1.75335,1.7536,205100000.0
2008-09-05 12:19:00,1.7535,1.7539,1.75305,1.7539,455299999.0
2008-09-05 12:20:00,1.7538,1.7547,1.7535,1.7535,291800000.0
2008-09-05 12:21:00,1.75355,1.7545,1.75355,1.75415,256700000.0
2008-09-05 12:22:00,1.7543,1.7549,1.7541,1.7541,262400000.0
2008-09-05 12:23:00,1.7541,1.7541,1.7541,1.7541,46200000.0
2008-09-05 12:24:00,1.7541,1.7541,1.75335,1.7536,281200000.0
2008-09-05 12:25:00,1.7536,1.7537,1.75265,1.7531,118000000.0
2008-09-05 12:26:00,1.7531,1.7531,1.7519,1.7524,180500000.0
2008-09-05 12:27:00,1.7524,1.7529,1.75165,1.7523,298600000.0
2008-09-05 12:28:00,1.7523,1.7523,1.75155,1.7517,312200000.0
2008-09-05 12:29:00,1.7517,1.7517,1.7516,1.7517,245200000.0
2008-09-05 12:30:00,1.7517,1.7518,1.7515,1.7516,136800000.0
2008-09-05 12:31:00,1.7516,1.7532,1.7515,1.75255,119000000.0
2008-09-05 12:32:00,1.7526,1.7529,1.7522,1.7529,285100000.0
2008-09-05 12:33:00,1.753,1.753,1.75205,1.7527,269000000.0
2008-09-05 12:34:00,1.7527,1.7527,1.752,1.7523,332700000.0
2008-09-05 12:35:00,1.75235,1.7526,1.7522,1.7525,195200000.0
2008-09-05 12:36:00,1.7525,1.7531,1.7524,1.7531,152500000.0
2008-09-05 12:37:00,1.7531,1.7531,1.75265,1.7528,209000001.0
2008-09-05 12:38:00,1.7528,1.7528,1.7523,1.7524,214300000.0
2008-09-05 12:39:00,1.7523,1.7524,1.752,1.7521,315300000.0
2008-09-05 12:40:00,1.7521,1.75225,1.7514,1.7517,261500000.0
2008-09-05 12:41:00,1.7517,1.7524,1.75165,1.7521,448300000.0
2008-09-05 12:42:00,1.752,1.7532,1.752,1.7524,293400000.0
2008-09-05 12:43:00,1.7526,1.7529,1.7518,1.7521,406300000.0
2008-09-05 12:44:00,1.7521,1.7522,1.7516,1.7518,271600000.0
2008-09-05 12:45:00,1.7518,1.752,1.7517,1.7519,62400000.0
2008-09-05 12:46:00,1.7519,1.7521,1.7515,1.752,57300000.0
2008-09-05 12:47:00,1.752,1.752,1.75135,1.7516,140800000.0
2008-09-05 12:48:00,1.7516,1.7519,1.75085,1.75165,232300000.0
2008-09-05 12:49:00,1.7516,1.7518,1.75085,1.7515,248700000.0
2008-09-05 12:50:00,1.7515,1.7527,1.7513,1.7524,395600000.0
2008-09-05 12:51:00,1.75235,1.7541,1.75225,1.7534,480600000.0
2008-09-05 12:52:00,1.7534,1.756,1.7534,1.75545,537300000.0
2008-09-05 12:53:00,1.7556,1.7578,1.7549,1.7573,433500000.0
2008-09-05 12:54:00,1.7573,1.7576,1.75655,1.7566,383500000.0
2008-09-05 12:55:00,1.7566,1.7569,1.7558,1.7567,453800000.0
2008-09-05 12:56:00,1.7567,1.7586,1.75625,1.7576,372900000.0
2008-09-05 12:57:00,1.7576,1.76105,1.7575,1.76075,434800000.0
2008-09-05 12:58:00,1.76085,1.7612,1.7577,1.7582,446100000.0
2008-09-05 12:59:00,1.7581,1.7583,1.7568,1.758,617900001.0
2008-09-05 13:00:00,1.7578,1.7584,1.7575,1.758,360600000.0
2008-09-05 13:01:00,1.7581,1.76,1.75795,1.7593,396400000.0
2008-09-05 13:02:00,1.7592,1.76,1.75825,1.7598,411400000.0
2008-09-05 13:03:00,1.7598,1.7598,1.7583,1.7584,195800000.0
2008-09-05 13:04:00,1.7584,1.7585,1.75735,1.75775,428900000.0
2008-09-05 13:05:00,1.7579,1.7579,1.7565,1.757,223900000.0
2008-09-05 13:06:00,1.757,1.7571,1.75555,1.7566,324700000.0
2008-09-05 13:07:00,1.7562,1.7569,1.7559,1.756,526399999.0
2008-09-05 13:08:00,1.75605,1.7583,1.756,1.7581,382500000.0
2008-09-05 13:09:00,1.75815,1.7582,1.75725,1.7577,280700000.0
2008-09-05 13:10:00,1.7577,1.7577,1.75715,1.75735,162800000.0
2008-09-05 13:11:00,1.75725,1.7578,1.75715,1.7574,208300000.0
2008-09-05 13:12:00,1.7566,1.7582,1.7564,1.7576,232100000.0
2008-09-05 13:13:00,1.7576,1.7576,1.7562,1.7567,261000001.0
2008-09-05 13:14:00,1.7568,1.758,1.7563,1.7578,218700000.0
2008-09-05 13:15:00,1.75785,1.7582,1.7573,1.7573,212300000.0
2008-09-05 13:16:00,1.7577,1.7577,1.7568,1.7576,216700000.0
2008-09-05 13:17:00,1.7576,1.7576,1.7572,1.7575,161100000.0
2008-09-05 13:18:00,1.7575,1.758,1.7567,1.7579,138100000.0
2008-09-05 13:19:00,1.7578,1.7586,1.7578,1.7579,116600000.0
2008-09-05 13:20:00,1.7579,1.7583,1.7574,1.7581,132600000.0
2008-09-05 13:21:00,1.758,1.7584,1.7578,1.7581,143700000.0
2008-09-05 13:22:00,1.7581,1.7586,1.75795,1.7585,140000000.0
2008-09-05 13:23:00,1.7585,1.7587,1.758,1.7584,211700002.0
2008-09-05 13:24:00,1.7584,1.7589,1.7578,1.7589,285100000.0
2008-09-05 13:25:00,1.7587,1.7591,1.7582,1.7591,136500000.0
2008-09-05 13:26:00,1.7591,1.7591,1.7583,1.7583,95100000.0
2008-09-05 13:27:00,1.7585,1.7586,1.7581,1.7585,121500000.0
2008-09-05 13:28:00,1.7585,1.7585,1.75675,1.758,158500000.0
2008-09-05 13:29:00,1.758,1.7594,1.7575,1.7593,488600000.0
2008-09-05 13:30:00,1.7595,1.7597,1.7586,1.7586,236500000.0
2008-09-05 13:31:00,1.7586,1.759,1.7586,1.7589,216800000.0
2008-09-05 13:32:00,1.7589,1.7589,1.7582,1.7586,197600000.0
2008-09-05 13:33:00,1.7586,1.7591,1.7586,1.7587,173600000.0
2008-09-05 13:34:00,1.7587,1.7592,1.7582,1.7589,152600000.0
2008-09-05 13:35:00,1.7589,1.7598,1.75835,1.7586,178400000.0
2008-09-05 13:36:00,1.7586,1.7586,1.7574,1.7576,307100000.0
2008-09-05 13:37:00,1.7576,1.7584,1.75685,1.7579,201600000.0
2008-09-05 13:38:00,1.7579,1.7579,1.7567,1.7575,220300000.0
2008-09-05 13:39:00,1.7574,1.7583,1.7574,1.7583,204800000.0
2008-09-05 13:40:00,1.7583,1.7585,1.7571,1.7575,268700001.0
2008-09-05 13:41:00,1.7575,1.7579,1.7569,1.7572,230800000.0
2008-09-05 13:42:00,1.7572,1.7583,1.75705,1.758,163700000.0
2008-09-05 13:43:00,1.758,1.7583,1.7578,1.7578,174600000.0
2008-09-05 13:44:00,1.75785,1.7579,1.7573,1.7577,319600000.0
2008-09-05 13:45:00,1.7577,1.7596,1.7577,1.7592,266200000.0
2008-09-05 13:46:00,1.7592,1.7592,1.759,1.759,46400000.0
2008-09-05 13:47:00,1.7589,1.7591,1.7577,1.7577,220700000.0
2008-09-05 13:48:00,1.7577,1.7586,1.75755,1.7583,101000000.0
2008-09-05 13:49:00,1.7584,1.7584,1.75775,1.7581,198700000.0
2008-09-05 13:50:00,1.758,1.7587,1.7577,1.7585,84400000.0
2008-09-05 13:51:00,1.7586,1.7586,1.7581,1.7582,174300000.0
2008-09-05 13:52:00,1.7582,1.75875,1.7578,1.75875,98900000.0
2008-09-05 13:53:00,1.7587,1.7596,1.7587,1.75935,30300000.0
2008-09-05 13:54:00,1.7594,1.7603,1.7593,1.7603,201000000.0
2008-09-05 13:55:00,1.7604,1.7606,1.7602,1.7605,107700000.0
2008-09-05 13:56:00,1.7604,1.7607,1.7586,1.7592,173700000.0
2008-09-05 13:57:00,1.7592,1.7598,1.7579,1.7581,167200000.0
2008-09-05 13:58:00,1.7582,1.7584,1.7576,1.7583,174900000.0
2008-09-05 13:59:00,1.7583,1.7588,1.7582,1.7586,123500000.0
2008-09-05 14:00:00,1.7586,1.7593,1.7585,1.7592,226500000.0
2008-09-05 14:01:00,1.7592,1.7597,1.7592,1.7597,223500000.0
2008-09-05 14:02:00,1.7596,1.7599,1.7592,1.7597,298300000.0
2008-09-05 14:03:00,1.7597,1.7599,1.7593,1.7595,215500000.0
2008-09-05 14:04:00,1.7595,1.7605,1.7594,1.7605,185400000.0
2008-09-05 14:05:00,1.7604,1.7607,1.76,1.7601,165600000.0
2008-09-05 14:06:00,1.7601,1.7602,1.7594,1.7594,155900000.0
2008-09-05 14:07:00,1.7594,1.76,1.7592,1.7597,110200000.0
2008-09-05 14:08:00,1.7593,1.7596,1.7591,1.7593,134200000.0
2008-09-05 14:09:00,1.7592,1.7606,1.759,1.7604,167100000.0
2008-09-05 14:10:00,1.7604,1.7614,1.7604,1.761,217100000.0
2008-09-05 14:11:00,1.761,1.7615,1.7608,1.7615,100000000.0
2008-09-05 14:12:00,1.7615,1.7617,1.76075,1.7613,203100000.0
2008-09-05 14:13:00,1.7614,1.7614,1.7607,1.7607,109200000.0
2008-09-05 14:14:00,1.7607,1.7609,1.7604,1.7604,171700000.0
2008-09-05 14:15:00,1.7605,1.7613,1.7605,1.7613,199400000.0
2008-09-05 14:16:00,1.7614,1.7615,1.75995,1.7601,227000000.0
2008-09-05 14:17:00,1.7601,1.7614,1.7601,1.7604,224100000.0
2008-09-05 14:18:00,1.7604,1.7614,1.7603,1.7608,233500000.0
2008-09-05 14:19:00,1.7608,1.7613,1.7606,1.76105,291000000.0
2008-09-05 14:20:00,1.7613,1.762,1.76055,1.7614,316400000.0
2008-09-05 14:21:00,1.7614,1.7621,1.7606,1.7619,314000000.0
2008-09-05 14:22:00,1.762,1.76295,1.76145,1.7626,381300000.0
2008-09-05 14:23:00,1.7625,1.7632,1.7624,1.763,235800000.0
2008-09-05 14:24:00,1.7629,1.7632,1.7626,1.7626,196700000.0
2008-09-05 14:25:00,1.7626,1.7627,1.7615,1.7616,353000000.0
2008-09-05 14:26:00,1.7616,1.7621,1.76025,1.7614,834500004.0
2008-09-05 14:27:00,1.7614,1.76165,1.7586,1.76105,624099994.0
2008-09-05 14:28:00,1.7612,1.76165,1.7598,1.7599,412800000.0
2008-09-05 14:29:00,1.7599,1.7612,1.7581,1.76035,279900000.0
2008-09-05 14:30:00,1.76175,1.7637,1.7588,1.7628,236400000.0
2008-09-05 14:31:00,1.76365,1.76545,1.762,1.76545,290700000.0
2008-09-05 14:32:00,1.7654,1.7718,1.7633,1.77005,274700000.0
2008-09-05 14:33:00,1.7704,1.77065,1.76445,1.76535,241300001.0
2008-09-05 14:34:00,1.76565,1.7695,1.76565,1.76915,303500000.0
2008-09-05 14:35:00,1.7692,1.7715,1.7673,1.76825,183600000.0
2008-09-05 14:36:00,1.76845,1.76935,1.76505,1.7659,463099998.0
2008-09-05 14:37:00,1.76525,1.7687,1.7646,1.76625,255700000.0
2008-09-05 14:38:00,1.7663,1.7675,1.76465,1.7666,275900000.0
2008-09-05 14:39:00,1.7666,1.7685,1.7654,1.7684,226100000.0
2008-09-05 14:40:00,1.7684,1.76995,1.7669,1.7683,365800000.0
2008-09-05 14:41:00,1.7683,1.76895,1.7657,1.7662,325800000.0
2008-09-05 14:42:00,1.76705,1.76735,1.76515,1.7668,388700000.0
2008-09-05 14:43:00,1.76675,1.76675,1.7645,1.7657,305500000.0
2008-09-05 14:44:00,1.76525,1.7656,1.7613,1.7618,448300000.0
2008-09-05 14:45:00,1.76125,1.76255,1.76035,1.7606,387200000.0
2008-09-05 14:46:00,1.7606,1.7615,1.75855,1.7593,300300000.0
2008-09-05 14:47:00,1.7593,1.7611,1.759,1.7594,409500000.0
2008-09-05 14:48:00,1.7594,1.76015,1.75795,1.7589,304100000.0
2008-09-05 14:49:00,1.7598,1.7625,1.75805,1.7621,322400000.0
2008-09-05 14:50:00,1.7621,1.7627,1.7608,1.7616,369200000.0
2008-09-05 14:51:00,1.7616,1.7634,1.76115,1.7632,385099999.0
2008-09-05 14:52:00,1.7634,1.76465,1.7624,1.7646,734300002.0
2008-09-05 14:53:00,1.76465,1.7649,1.7628,1.7628,608099999.0
2008-09-05 14:54:00,1.7629,1.76515,1.7624,1.7647,263200000.0
2008-09-05 14:55:00,1.7647,1.7661,1.76295,1.7651,504899999.0
2008-09-05 14:56:00,1.7651,1.7661,1.76455,1.7656,395699999.0
2008-09-05 14:57:00,1.76525,1.76565,1.7631,1.7638,381300000.0
2008-09-05 14:58:00,1.76405,1.7655,1.76285,1.7645,467000000.0
2008-09-05 14:59:00,1.7647,1.7648,1.7617,1.7617,441200000.0
2008-09-05 15:00:00,1.7617,1.7629,1.7609,1.7615,415900000.0
2008-09-05 15:01:00,1.7614,1.7627,1.76125,1.7616,389000000.0
2008-09-05 15:02:00,1.7616,1.7642,1.7615,1.763,276300000.0
2008-09-05 15:03:00,1.763,1.7643,1.76225,1.7637,359200000.0
2008-09-05 15:04:00,1.7637,1.7639,1.7627,1.7631,463900002.0
2008-09-05 15:05:00,1.7632,1.7641,1.7632,1.7636,100500000.0
2008-09-05 15:06:00,1.7636,1.7636,1.7624,1.7633,202900000.0
2008-09-05 15:07:00,1.7633,1.7643,1.7631,1.7638,342100000.0
2008-09-05 15:08:00,1.7638,1.7644,1.76285,1.7641,286500000.0
2008-09-05 15:09:00,1.7641,1.7643,1.76285,1.7635,267800001.0
2008-09-05 15:10:00,1.7635,1.7638,1.76325,1.76325,144700000.0
2008-09-05 15:11:00,1.76315,1.7647,1.76315,1.7642,231000000.0
2008-09-05 15:12:00,1.7644,1.7648,1.76395,1.7646,222000001.0
2008-09-05 15:13:00,1.7646,1.765,1.7633,1.7636,216100000.0
2008-09-05 15:14:00,1.7636,1.7636,1.7625,1.7632,335000000.0
2008-09-05 15:15:00,1.7632,1.7635,1.76155,1.76245,480500000.0
2008-09-05 15:16:00,1.76245,1.7635,1.7618,1.7624,332000000.0
2008-09-05 15:17:00,1.7624,1.7641,1.762,1.764,306400000.0
2008-09-05 15:18:00,1.76375,1.7644,1.7631,1.7631,333400000.0
2008-09-05 15:19:00,1.7632,1.7649,1.7632,1.7635,368800001.0
2008-09-05 15:20:00,1.7635,1.7635,1.762,1.762,347000000.0
2008-09-05 15:21:00,1.762,1.7632,1.7606,1.7629,347400000.0
2008-09-05 15:22:00,1.7629,1.7638,1.7624,1.7633,473300000.0
2008-09-05 15:23:00,1.7634,1.764,1.7625,1.7629,401300000.0
2008-09-05 15:24:00,1.7629,1.7635,1.7626,1.7634,295700000.0
2008-09-05 15:25:00,1.7634,1.7634,1.7623,1.763,392700000.0
2008-09-05 15:26:00,1.7631,1.7646,1.7631,1.7643,442100000.0
2008-09-05 15:27:00,1.7639,1.7648,1.76375,1.7639,303900000.0
2008-09-05 15:28:00,1.7639,1.7639,1.7631,1.7633,269100000.0
2008-09-05 15:29:00,1.7632,1.7635,1.7618,1.7622,352800000.0
2008-09-05 15:30:00,1.7623,1.763,1.7617,1.7618,394800000.0
2008-09-05 15:31:00,1.7619,1.7619,1.76145,1.7619,199300000.0
2008-09-05 15:32:00,1.7617,1.7617,1.7597,1.7602,389200000.0
2008-09-05 15:33:00,1.7602,1.7602,1.75915,1.7592,411300000.0
2008-09-05 15:34:00,1.7594,1.7613,1.7591,1.7613,232900000.0
2008-09-05 15:35:00,1.761,1.7616,1.7608,1.7608,211100000.0
2008-09-05 15:36:00,1.7609,1.7609,1.7594,1.7597,325200000.0
2008-09-05 15:37:00,1.7595,1.76,1.7588,1.759,453600000.0
2008-09-05 15:38:00,1.759,1.7603,1.7586,1.76,263900000.0
2008-09-05 15:39:00,1.76,1.76015,1.7587,1.7588,305400000.0
2008-09-05 15:40:00,1.7588,1.7605,1.7588,1.7605,243900000.0
2008-09-05 15:41:00,1.7605,1.7607,1.7594,1.7594,428000000.0
2008-09-05 15:42:00,1.7594,1.76005,1.7582,1.7598,372300000.0
2008-09-05 15:43:00,1.7597,1.7606,1.7594,1.7604,401100000.0
2008-09-05 15:44:00,1.7604,1.7615,1.76015,1.7613,548700000.0
2008-09-05 15:45:00,1.76125,1.763,1.7612,1.7625,427100000.0
2008-09-05 15:46:00,1.7626,1.7628,1.7613,1.76165,366400000.0
2008-09-05 15:47:00,1.7616,1.7619,1.7613,1.7616,387200000.0
2008-09-05 15:48:00,1.7616,1.76185,1.76065,1.76095,358000000.0
2008-09-05 15:49:00,1.76095,1.7613,1.7602,1.7607,353000000.0
2008-09-05 15:50:00,1.7606,1.7606,1.75935,1.7599,293500000.0
2008-09-05 15:51:00,1.7598,1.7598,1.7578,1.7596,493800000.0
2008-09-05 15:52:00,1.7596,1.7606,1.7589,1.7597,354900000.0
2008-09-05 15:53:00,1.7597,1.7611,1.7597,1.7611,312400000.0
2008-09-05 15:54:00,1.7611,1.762,1.7608,1.7617,466300000.0
2008-09-05 15:55:00,1.7617,1.7618,1.7605,1.7614,264500000.0
2008-09-05 15:56:00,1.761,1.7617,1.7607,1.7613,328300000.0
2008-09-05 15:57:00,1.7613,1.7623,1.7612,1.7619,274300000.0
2008-09-05 15:58:00,1.7618,1.7619,1.76055,1.7608,164400000.0
2008-09-05 15:59:00,1.761,1.7617,1.7595,1.7599,189000000.0
2008-09-05 16:00:00,1.7599,1.76105,1.7598,1.7605,242000000.0
2008-09-05 16:01:00,1.7607,1.7611,1.7602,1.7604,219800000.0
2008-09-05 16:02:00,1.7605,1.7616,1.7604,1.7607,419700001.0
2008-09-05 16:03:00,1.7606,1.7618,1.7602,1.7616,460799999.0
2008-09-05 16:04:00,1.7616,1.7622,1.7612,1.7614,414800004.0
2008-09-05 16:05:00,1.7613,1.7616,1.76035,1.7616,690000001.0
2008-09-05 16:06:00,1.7616,1.7622,1.7611,1.7621,310600000.0
2008-09-05 16:07:00,1.762,1.7622,1.7612,1.7612,285700000.0
2008-09-05 16:08:00,1.7612,1.7617,1.761,1.7615,190900000.0
2008-09-05 16:09:00,1.7614,1.7615,1.7603,1.7609,223000000.0
2008-09-05 16:10:00,1.7609,1.7619,1.76055,1.7619,360400000.0
2008-09-05 16:11:00,1.762,1.7638,1.7619,1.7638,454000000.0
2008-09-05 16:12:00,1.7638,1.7645,1.7623,1.7636,457600000.0
2008-09-05 16:13:00,1.7636,1.7645,1.7628,1.7638,348800000.0
2008-09-05 16:14:00,1.76365,1.764,1.76195,1.7633,445700000.0
2008-09-05 16:15:00,1.7631,1.7642,1.7628,1.7639,330600000.0
2008-09-05 16:16:00,1.7639,1.7642,1.7631,1.7635,407400000.0
2008-09-05 16:17:00,1.7635,1.7643,1.7635,1.7636,311400000.0
2008-09-05 16:18:00,1.7636,1.7639,1.76305,1.7632,352200000.0
2008-09-05 16:19:00,1.7632,1.7639,1.76305,1.7634,260620000.0
2008-09-05 16:20:00,1.7634,1.764,1.7632,1.7632,415900000.0
2008-09-05 16:21:00,1.7632,1.764,1.76305,1.7633,391000000.0
2008-09-05 16:22:00,1.7632,1.7646,1.7632,1.7639,294800000.0
2008-09-05 16:23:00,1.7638,1.7641,1.7632,1.764,390400000.0
2008-09-05 16:24:00,1.764,1.7645,1.76305,1.7632,295300000.0
2008-09-05 16:25:00,1.7632,1.7632,1.76145,1.76145,301300000.0
2008-09-05 16:26:00,1.7614,1.7619,1.761,1.761,274500000.0
2008-09-05 16:27:00,1.7611,1.7623,1.761,1.7619,395300000.0
2008-09-05 16:28:00,1.762,1.7634,1.7616,1.7629,215400000.0
2008-09-05 16:29:00,1.7629,1.7632,1.7622,1.76225,306400000.0
2008-09-05 16:30:00,1.76245,1.7637,1.762,1.7634,339400000.0
2008-09-05 16:31:00,1.7634,1.7635,1.7626,1.7629,245100000.0
2008-09-05 16:32:00,1.7629,1.763,1.7623,1.7623,345500000.0
2008-09-05 16:33:00,1.7623,1.7637,1.7623,1.7636,363500000.0
2008-09-05 16:34:00,1.7637,1.76385,1.76235,1.7633,301500000.0
2008-09-05 16:35:00,1.7633,1.7639,1.763,1.7635,394800000.0
2008-09-05 16:36:00,1.7635,1.7639,1.7625,1.7629,388100000.0
2008-09-05 16:37:00,1.7629,1.7631,1.7615,1.7617,371200000.0
2008-09-05 16:38:00,1.7617,1.76295,1.7617,1.7624,203100000.0
2008-09-05 16:39:00,1.7624,1.76335,1.76205,1.76265,270800000.0
2008-09-05 16:40:00,1.7625,1.76305,1.762,1.7623,242600000.0
2008-09-05 16:41:00,1.7623,1.76305,1.762,1.7628,183600000.0
2008-09-05 16:42:00,1.7628,1.7631,1.7619,1.7619,317700000.0
2008-09-05 16:43:00,1.7619,1.762,1.76105,1.7617,224200000.0
2008-09-05 16:44:00,1.7617,1.7618,1.7609,1.7616,172200000.0
2008-09-05 16:45:00,1.7616,1.762,1.7595,1.7604,337000000.0
2008-09-05 16:46:00,1.7604,1.7612,1.7604,1.7609,220400000.0
2008-09-05 16:47:00,1.7609,1.7622,1.7609,1.7621,216400000.0
2008-09-05 16:48:00,1.7621,1.7623,1.7615,1.7622,120600000.0
2008-09-05 16:49:00,1.7622,1.7624,1.7618,1.762,271200000.0
2008-09-05 16:50:00,1.762,1.7627,1.7619,1.7626,298500000.0
2008-09-05 16:51:00,1.7627,1.7639,1.7624,1.7634,171400000.0
2008-09-05 16:52:00,1.7633,1.7636,1.7625,1.7629,263500000.0
2008-09-05 16:53:00,1.7629,1.7655,1.7627,1.7655,240500000.0
2008-09-05 16:54:00,1.7655,1.7655,1.7641,1.7642,165300000.0
2008-09-05 16:55:00,1.7642,1.7643,1.7629,1.7631,222200000.0
2008-09-05 16:56:00,1.763,1.76395,1.7628,1.7634,310400000.0
2008-09-05 16:57:00,1.7633,1.7642,1.7627,1.7641,644600000.0
2008-09-05 16:58:00,1.7641,1.7647,1.7638,1.7641,416300000.0
2008-09-05 16:59:00,1.7639,1.7655,1.76345,1.7654,214800000.0
2008-09-05 17:00:00,1.7654,1.7654,1.76455,1.7647,122200000.0
2008-09-05 17:01:00,1.7648,1.7652,1.7646,1.7652,129400000.0
2008-09-05 17:02:00,1.7652,1.7666,1.7649,1.7654,234300000.0
2008-09-05 17:03:00,1.7653,1.766,1.7653,1.766,242600000.0
2008-09-05 17:04:00,1.766,1.7672,1.766,1.7664,214000000.0
2008-09-05 17:05:00,1.7664,1.7667,1.7658,1.7664,219100000.0
2008-09-05 17:06:00,1.7664,1.7666,1.766,1.7663,227100000.0
2008-09-05 17:07:00,1.7664,1.7664,1.766,1.7662,128500000.0
2008-09-05 17:08:00,1.7663,1.7667,1.7654,1.7659,181400000.0
2008-09-05 17:09:00,1.766,1.7661,1.7653,1.7659,117600000.0
2008-09-05 17:10:00,1.7659,1.7664,1.76545,1.7657,157100000.0
2008-09-05 17:11:00,1.7657,1.7661,1.7656,1.7661,327100000.0
2008-09-05 17:12:00,1.7659,1.7666,1.7657,1.7663,276200000.0
2008-09-05 17:13:00,1.7663,1.7663,1.7656,1.7663,287900000.0
2008-09-05 17:14:00,1.7664,1.7666,1.7658,1.7662,218400000.0
2008-09-05 17:15:00,1.7662,1.7665,1.7656,1.7659,298900000.0
2008-09-05 17:16:00,1.7659,1.7662,1.7654,1.7654,179900000.0
2008-09-05 17:17:00,1.7654,1.7658,1.765,1.7657,217300000.0
2008-09-05 17:18:00,1.7657,1.7661,1.7657,1.7661,173200000.0
2008-09-05 17:19:00,1.7661,1.7661,1.7654,1.7657,193600000.0
2008-09-05 17:20:00,1.7657,1.7668,1.7657,1.7664,246500000.0
2008-09-05 17:21:00,1.7665,1.7666,1.7663,1.7663,72500000.0
2008-09-05 17:22:00,1.76635,1.7668,1.7659,1.7665,132100000.0
2008-09-05 17:23:00,1.7665,1.768,1.76615,1.7671,251800000.0
2008-09-05 17:24:00,1.767,1.768,1.7668,1.7679,218102700.0
2008-09-05 17:25:00,1.7679,1.7685,1.7677,1.7681,325500000.0
2008-09-05 17:26:00,1.7681,1.7681,1.76655,1.7669,257800000.0
2008-09-05 17:27:00,1.7668,1.7673,1.7665,1.767,393700000.0
2008-09-05 17:28:00,1.767,1.7672,1.7666,1.7669,302800000.0
2008-09-05 17:29:00,1.7668,1.767,1.7661,1.7661,299100000.0
2008-09-05 17:30:00,1.7661,1.7661,1.7642,1.7642,181500000.0
2008-09-05 17:31:00,1.7642,1.7643,1.7629,1.7643,107502000.0
2008-09-05 17:32:00,1.7642,1.7642,1.7634,1.7635,183800000.0
2008-09-05 17:33:00,1.7636,1.764,1.76315,1.7637,230700000.0
2008-09-05 17:34:00,1.7637,1.7648,1.7635,1.7648,92700000.0
2008-09-05 17:35:00,1.7648,1.7649,1.7645,1.7645,85700000.0
2008-09-05 17:36:00,1.76485,1.7658,1.76465,1.7652,168400000.0
2008-09-05 17:37:00,1.7654,1.7655,1.7645,1.7653,268200000.0
2008-09-05 17:38:00,1.7651,1.7654,1.7649,1.7652,100100000.0
2008-09-05 17:39:00,1.7652,1.7654,1.7641,1.7646,214100000.0
2008-09-05 17:40:00,1.7647,1.7653,1.76465,1.7647,234500000.0
2008-09-05 17:41:00,1.7647,1.7653,1.7645,1.7653,217200000.0
2008-09-05 17:42:00,1.7654,1.7656,1.7649,1.7649,211300000.0
2008-09-05 17:43:00,1.7649,1.7654,1.7645,1.7646,241600000.0
2008-09-05 17:44:00,1.7647,1.7656,1.7647,1.7648,171800000.0
2008-09-05 17:45:00,1.7644,1.7647,1.7633,1.7637,291200000.0
2008-09-05 17:46:00,1.7638,1.7644,1.7637,1.7639,136100000.0
2008-09-05 17:47:00,1.7639,1.7641,1.7637,1.7637,130400000.0
2008-09-05 17:48:00,1.7637,1.7641,1.76285,1.7629,274900000.0
2008-09-05 17:49:00,1.7625,1.763,1.761,1.7613,229500000.0
2008-09-05 17:50:00,1.7613,1.7614,1.7603,1.7614,191800000.0
2008-09-05 17:51:00,1.7614,1.7616,1.76025,1.7613,231400000.0
2008-09-05 17:52:00,1.7612,1.7613,1.758,1.7586,267300000.0
2008-09-05 17:53:00,1.7587,1.7594,1.758,1.7589,136900000.0
2008-09-05 17:54:00,1.7589,1.7592,1.7582,1.7591,128200000.0
2008-09-05 17:55:00,1.7589,1.7594,1.7581,1.7583,193400000.0
2008-09-05 17:56:00,1.7582,1.7586,1.7578,1.7581,325600000.0
2008-09-05 17:57:00,1.758,1.7588,1.7572,1.7585,228600000.0
2008-09-05 17:58:00,1.75855,1.7591,1.758,1.7591,246900000.0
2008-09-05 17:59:00,1.7591,1.7606,1.7591,1.7604,115600000.0
2008-09-05 18:00:00,1.7604,1.7606,1.7599,1.7601,256900000.0
2008-09-05 18:01:00,1.7601,1.7605,1.7593,1.7594,194000000.0
2008-09-05 18:02:00,1.7594,1.7595,1.7576,1.7583,77700000.0
2008-09-05 18:03:00,1.7583,1.7591,1.7583,1.7587,171000000.0
2008-09-05 18:04:00,1.7587,1.7594,1.7586,1.7588,128300000.0
2008-09-05 18:05:00,1.7588,1.7589,1.758,1.7583,251100000.0
2008-09-05 18:06:00,1.7583,1.75875,1.7579,1.75875,43800000.0
2008-09-05 18:07:00,1.75875,1.75875,1.75785,1.7581,35700000.0
2008-09-05 18:08:00,1.75785,1.7585,1.75785,1.7585,145800000.0
2008-09-05 18:09:00,1.7585,1.7587,1.7582,1.7585,100900000.0
2008-09-05 18:10:00,1.7585,1.7589,1.7585,1.7586,215300000.0
2008-09-05 18:11:00,1.7586,1.759,1.7584,1.7585,314700000.0
2008-09-05 18:12:00,1.7583,1.7588,1.7583,1.7588,263900000.0
2008-09-05 18:13:00,1.7588,1.7594,1.7586,1.7593,249200000.0
2008-09-05 18:14:00,1.7593,1.7604,1.7593,1.7602,182100000.0
2008-09-05 18:15:00,1.7602,1.7619,1.7602,1.7606,218300000.0
2008-09-05 18:16:00,1.7606,1.7608,1.7599,1.7604,261700000.0
2008-09-05 18:17:00,1.7604,1.7609,1.75995,1.7609,230000000.0
2008-09-05 18:18:00,1.7603,1.7609,1.7596,1.7599,146600000.0
2008-09-05 18:19:00,1.7599,1.7604,1.7598,1.7602,54600000.0
2008-09-05 18:20:00,1.7602,1.7603,1.7599,1.76,95600000.0
2008-09-05 18:21:00,1.76,1.76,1.75815,1.7583,104700000.0
2008-09-05 18:22:00,1.7583,1.7585,1.7572,1.7575,224500000.0
2008-09-05 18:23:00,1.7575,1.7591,1.7574,1.759,145500000.0
2008-09-05 18:24:00,1.7589,1.7597,1.7589,1.7591,158800000.0
2008-09-05 18:25:00,1.7591,1.7592,1.7591,1.7591,129300000.0
2008-09-05 18:26:00,1.7591,1.7591,1.7591,1.7591,67200000.0
2008-09-05 18:27:00,1.7591,1.7591,1.7577,1.7586,212200000.0
2008-09-05 18:28:00,1.7586,1.7586,1.7574,1.7582,142400000.0
2008-09-05 18:29:00,1.7582,1.7588,1.7576,1.7588,166400000.0
2008-09-05 18:30:00,1.7589,1.75945,1.75825,1.75845,187500000.0
2008-09-05 18:31:00,1.75845,1.7588,1.75725,1.75755,276200000.0
2008-09-05 18:32:00,1.75755,1.758,1.75725,1.7578,186700001.0
2008-09-05 18:33:00,1.7579,1.7583,1.7575,1.7583,151900000.0
2008-09-05 18:34:00,1.7582,1.7584,1.75715,1.7581,115400000.0
2008-09-05 18:35:00,1.7582,1.7582,1.7578,1.7581,49400000.0
2008-09-05 18:36:00,1.7581,1.7582,1.7564,1.7566,125802700.0
2008-09-05 18:37:00,1.7567,1.7573,1.75565,1.7565,122300000.0
2008-09-05 18:38:00,1.7563,1.7579,1.75605,1.7577,198300000.0
2008-09-05 18:39:00,1.7575,1.7585,1.7574,1.7581,205400000.0
2008-09-05 18:40:00,1.758,1.7582,1.75745,1.7578,133100000.0
2008-09-05 18:41:00,1.7578,1.7578,1.7565,1.7571,151000000.0
2008-09-05 18:42:00,1.7571,1.7575,1.7565,1.7566,84100000.0
2008-09-05 18:43:00,1.7567,1.7567,1.7562,1.7565,96200000.0
2008-09-05 18:44:00,1.75635,1.7571,1.7562,1.7566,106300000.0
2008-09-05 18:45:00,1.7566,1.7566,1.75575,1.756,100000000.0
2008-09-05 18:46:00,1.756,1.7561,1.7557,1.7557,63400000.0
2008-09-05 18:47:00,1.7557,1.756,1.7554,1.7558,66200000.0
2008-09-05 18:48:00,1.7558,1.7567,1.7555,1.7555,137200000.0
2008-09-05 18:49:00,1.7555,1.756,1.7555,1.7558,92000000.0
2008-09-05 18:50:00,1.7558,1.7563,1.7556,1.7561,107300000.0
2008-09-05 18:51:00,1.7563,1.757,1.7561,1.7564,87000000.0
2008-09-05 18:52:00,1.7566,1.7566,1.7564,1.7565,33800000.0
2008-09-05 18:53:00,1.7565,1.7569,1.7565,1.7565,70000000.0
2008-09-05 18:54:00,1.7565,1.75715,1.7561,1.75715,84300000.0
2008-09-05 18:55:00,1.75645,1.7571,1.75645,1.7571,38000000.0
2008-09-05 18:56:00,1.7572,1.7576,1.7569,1.7574,73200000.0
2008-09-05 18:57:00,1.7573,1.7576,1.7562,1.7563,106900000.0
2008-09-05 18:58:00,1.7563,1.7563,1.75505,1.7553,163900000.0
2008-09-05 18:59:00,1.7553,1.7573,1.7547,1.7572,181200000.0
2008-09-05 19:00:00,1.7571,1.7572,1.7564,1.7568,105900000.0
2008-09-05 19:01:00,1.7568,1.7576,1.75675,1.75675,100600000.0
2008-09-05 19:02:00,1.75695,1.7577,1.7568,1.7576,238800000.0
2008-09-05 19:03:00,1.7576,1.7576,1.7571,1.7576,492200000.0
2008-09-05 19:04:00,1.7576,1.7576,1.7557,1.7559,210600000.0
2008-09-05 19:05:00,1.756,1.7562,1.75535,1.7558,59900000.0
2008-09-05 19:06:00,1.756,1.7562,1.7551,1.7554,104800000.0
2008-09-05 19:07:00,1.7554,1.7561,1.7551,1.756,109600000.0
2008-09-05 19:08:00,1.7558,1.7558,1.7553,1.7555,45300000.0
2008-09-05 19:09:00,1.7555,1.7556,1.7549,1.7555,48200000.0
2008-09-05 19:10:00,1.7555,1.7556,1.75455,1.7555,90600000.0
2008-09-05 19:11:00,1.7555,1.7555,1.75455,1.755,48500000.0
2008-09-05 19:12:00,1.755,1.7551,1.7546,1.7546,85600000.0
2008-09-05 19:13:00,1.7547,1.7554,1.7547,1.7554,67400000.0
2008-09-05 19:14:00,1.7554,1.7566,1.75495,1.7564,115600000.0
2008-09-05 19:15:00,1.7563,1.7563,1.7553,1.7561,87500000.0
2008-09-05 19:16:00,1.7561,1.7563,1.7548,1.7548,90100000.0
2008-09-05 19:17:00,1.7548,1.75525,1.75455,1.755,62200000.0
2008-09-05 19:18:00,1.7552,1.756,1.75475,1.7555,154200000.0
2008-09-05 19:19:00,1.7555,1.7564,1.7555,1.7559,72300000.0
2008-09-05 19:20:00,1.756,1.7561,1.7551,1.7561,30600000.0
2008-09-05 19:21:00,1.7561,1.7566,1.756,1.7562,60900000.0
2008-09-05 19:22:00,1.756,1.7572,1.75575,1.7564,180100000.0
2008-09-05 19:23:00,1.7564,1.7564,1.7563,1.7564,234600000.0
2008-09-05 19:24:00,1.7563,1.7564,1.75555,1.7557,441400000.0
2008-09-05 19:25:00,1.7557,1.7557,1.75485,1.7557,151100000.0
2008-09-05 19:26:00,1.7557,1.7561,1.7556,1.7561,199900000.0
2008-09-05 19:27:00,1.7562,1.75705,1.7559,1.7563,135400000.0
2008-09-05 19:28:00,1.75625,1.7569,1.756,1.7561,58300000.0
2008-09-05 19:29:00,1.7561,1.7563,1.7559,1.7561,77600000.0
2008-09-05 19:30:00,1.756,1.7567,1.756,1.7567,62700000.0
2008-09-05 19:31:00,1.7567,1.7569,1.7567,1.7569,10700000.0
2008-09-05 19:32:00,1.7569,1.7569,1.7559,1.7562,38000000.0
2008-09-05 19:33:00,1.7562,1.7567,1.756,1.7561,89900000.0
2008-09-05 19:34:00,1.7561,1.7562,1.756,1.7561,355400000.0
2008-09-05 19:35:00,1.7561,1.7561,1.7553,1.756,236100000.0
2008-09-05 19:36:00,1.7562,1.75655,1.75615,1.7563,81400000.0
2008-09-05 19:37:00,1.7563,1.7568,1.7563,1.7566,85900000.0
2008-09-05 19:38:00,1.7568,1.7568,1.7563,1.7563,42200000.0
2008-09-05 19:39:00,1.7563,1.7569,1.7563,1.7568,28100000.0
2008-09-05 19:40:00,1.7567,1.7569,1.7561,1.7562,92000000.0
2008-09-05 19:41:00,1.7562,1.7566,1.756,1.7563,284600000.0
2008-09-05 19:42:00,1.7562,1.7566,1.756,1.756,142300000.0
2008-09-05 19:43:00,1.756,1.7565,1.756,1.7565,29600000.0
2008-09-05 19:44:00,1.7564,1.7564,1.7559,1.7562,60700000.0
2008-09-05 19:45:00,1.7562,1.7562,1.7557,1.7557,141000000.0
2008-09-05 19:46:00,1.7557,1.756,1.7557,1.7558,78500000.0
2008-09-05 19:47:00,1.75585,1.7564,1.7558,1.7564,109600000.0
2008-09-05 19:48:00,1.7565,1.7565,1.7564,1.7565,4000000.0
2008-09-05 19:49:00,1.7564,1.7564,1.7561,1.7561,5000000.0
2008-09-05 19:50:00,1.7561,1.7565,1.7561,1.7563,21200000.0
2008-09-05 19:51:00,1.7562,1.7564,1.7562,1.7563,14200000.0
2008-09-05 19:52:00,1.7565,1.7565,1.7558,1.756,46800000.0
2008-09-05 19:53:00,1.7559,1.7562,1.7558,1.7562,31300000.0
2008-09-05 19:54:00,1.7563,1.7564,1.7558,1.7559,89000000.0
2008-09-05 19:55:00,1.7559,1.756,1.7559,1.7559,51800000.0
2008-09-05 19:56:00,1.7561,1.7561,1.7559,1.756,24700000.0
2008-09-05 19:57:00,1.756,1.756,1.7559,1.756,25900000.0
2008-09-05 19:58:00,1.756,1.756,1.756,1.756,31500000.0
2008-09-05 19:59:00,1.756,1.756,1.7554,1.756,29100000.0
2008-09-05 20:00:00,1.7554,1.756,1.7554,1.756,6900000.0
2008-09-05 20:01:00,1.7559,1.756,1.7548,1.7558,42800000.0
2008-09-05 20:02:00,1.755,1.756,1.7547,1.7551,45400000.0
2008-09-05 20:03:00,1.7551,1.7553,1.7538,1.7538,121100000.0
2008-09-05 20:04:00,1.7538,1.7538,1.7531,1.7532,55700000.0
2008-09-05 20:05:00,1.7532,1.7535,1.75265,1.7531,101800000.0
2008-09-05 20:06:00,1.7533,1.7534,1.753,1.753,19000000.0
2008-09-05 20:07:00,1.7531,1.7533,1.7531,1.7532,36200000.0
2008-09-05 20:08:00,1.7531,1.7532,1.7528,1.753,32000000.0
2008-09-05 20:09:00,1.7528,1.7535,1.7528,1.7532,261900000.0
2008-09-05 20:10:00,1.75295,1.7533,1.7528,1.7531,23000000.0
2008-09-05 20:11:00,1.7533,1.7533,1.753,1.7531,12200000.0
2008-09-05 20:12:00,1.753,1.7533,1.7529,1.7531,79400000.0
2008-09-05 20:13:00,1.753,1.753,1.7529,1.753,78400000.0
2008-09-05 20:14:00,1.753,1.7541,1.753,1.7536,76600000.0
2008-09-05 20:15:00,1.7536,1.7543,1.7536,1.7539,99300000.0
2008-09-05 20:16:00,1.7541,1.7547,1.7541,1.7543,119200000.0
2008-09-05 20:17:00,1.7543,1.7546,1.7537,1.7538,97600000.0
2008-09-05 20:18:00,1.7537,1.7551,1.7536,1.7536,249900000.0
2008-09-05 20:19:00,1.7537,1.7537,1.753,1.7532,68900000.0
2008-09-05 20:20:00,1.7532,1.7534,1.7529,1.7532,82600000.0
2008-09-05 20:21:00,1.7532,1.7535,1.7531,1.7533,39400000.0
2008-09-05 20:22:00,1.7534,1.7535,1.7529,1.7535,90000000.0
2008-09-05 20:23:00,1.7535,1.7542,1.7533,1.7538,41600000.0
2008-09-05 20:24:00,1.7538,1.7542,1.7538,1.7542,11000000.0
2008-09-05 20:25:00,1.7542,1.7543,1.7541,1.7542,13000000.0
2008-09-05 20:26:00,1.7542,1.7543,1.754,1.7542,12600000.0
2008-09-05 20:27:00,1.7544,1.7549,1.754,1.7541,41600000.0
2008-09-05 20:28:00,1.7543,1.7544,1.7541,1.7541,20000000.0
2008-09-05 20:29:00,1.7541,1.7543,1.754,1.7543,38300000.0
2008-09-05 20:30:00,1.7543,1.7544,1.7541,1.7541,29200000.0
2008-09-05 20:31:00,1.7541,1.7545,1.7541,1.7545,51700000.0
2008-09-05 20:32:00,1.7545,1.7547,1.7545,1.7546,10000000.0
2008-09-05 20:33:00,1.7542,1.7545,1.7542,1.7544,24200000.0
2008-09-05 20:34:00,1.7545,1.7545,1.7539,1.7542,102600000.0
2008-09-05 20:35:00,1.7542,1.7548,1.7541,1.7548,64300000.0
2008-09-05 20:36:00,1.7548,1.7554,1.7545,1.7554,24600000.0
2008-09-05 20:37:00,1.7552,1.7552,1.7548,1.7549,247200001.0
2008-09-05 20:38:00,1.7549,1.7549,1.754,1.7549,148100000.0
2008-09-05 20:39:00,1.7549,1.7549,1.75415,1.7543,123300000.0
2008-09-05 20:40:00,1.75415,1.7549,1.75415,1.7549,111900000.0
2008-09-05 20:41:00,1.7549,1.7549,1.7548,1.7549,141900000.0
2008-09-05 20:42:00,1.7549,1.755,1.7548,1.7549,58000000.0
2008-09-05 20:43:00,1.7549,1.7549,1.7548,1.7548,56400000.0
2008-09-05 20:44:00,1.7549,1.7551,1.7548,1.7548,139600000.0
2008-09-05 20:45:00,1.7549,1.7549,1.7543,1.7543,166700000.0
2008-09-05 20:46:00,1.75415,1.7549,1.7535,1.7536,140900000.0
2008-09-05 20:47:00,1.7537,1.7537,1.7534,1.7535,44400000.0
2008-09-05 20:48:00,1.7536,1.7536,1.7535,1.7535,4000000.0
2008-09-05 20:49:00,1.7535,1.7539,1.7535,1.7538,11700000.0
2008-09-05 20:50:00,1.7537,1.7544,1.7537,1.7544,10000000.0
2008-09-05 20:51:00,1.7546,1.7547,1.7545,1.7546,14000000.0
2008-09-05 20:52:00,1.7546,1.7546,1.7538,1.7539,125100000.0
2008-09-05 20:53:00,1.7538,1.754,1.7537,1.7538,22200000.0
2008-09-05 20:54:00,1.7538,1.7543,1.7537,1.7543,91700000.0
2008-09-05 20:55:00,1.7541,1.7543,1.75365,1.7538,115800000.0
2008-09-05 20:56:00,1.7538,1.7541,1.7538,1.7539,34600000.0
2008-09-05 20:57:00,1.754,1.7545,1.7539,1.7542,34000000.0
2008-09-05 20:58:00,1.7542,1.7548,1.7539,1.7545,79000000.0
2008-09-05 20:59:00,1.7544,1.7548,1.7543,1.7548,72200000.0
2008-09-05 21:00:00,1.7548,1.7548,1.7542,1.7546,57700000.0
2008-09-05 21:01:00,1.7546,1.755,1.75385,1.7542,173400000.0
2008-09-05 21:02:00,1.7544,1.7548,1.7541,1.7543,71700000.0
2008-09-05 21:03:00,1.7542,1.7542,1.7529,1.7535,87800000.0
2008-09-05 21:04:00,1.7536,1.7539,1.7532,1.7532,147700000.0
2008-09-05 21:05:00,1.75325,1.7533,1.7531,1.7531,11200000.0
2008-09-05 21:06:00,1.7529,1.75305,1.7527,1.75305,55400000.0
2008-09-05 21:07:00,1.753,1.7533,1.753,1.75325,34300000.0
2008-09-05 21:08:00,1.7533,1.7533,1.7532,1.7532,31600000.0
2008-09-05 21:09:00,1.75325,1.7536,1.7532,1.7536,16700000.0
2008-09-05 21:10:00,1.7537,1.7539,1.7537,1.7537,7600000.0
2008-09-05 21:11:00,1.7535,1.7535,1.7534,1.7534,42400000.0
2008-09-05 21:12:00,1.7534,1.75345,1.7531,1.7533,94700000.0
2008-09-05 21:13:00,1.7533,1.7537,1.7532,1.7535,26800000.0
2008-09-05 21:14:00,1.7535,1.7536,1.7534,1.7534,22300000.0
2008-09-05 21:15:00,1.7535,1.7535,1.7529,1.7533,48800000.0
2008-09-05 21:16:00,1.7533,1.75335,1.7524,1.75335,84400000.0
2008-09-05 21:17:00,1.75335,1.7535,1.7527,1.7527,76800000.0
2008-09-05 21:18:00,1.7528,1.7529,1.7527,1.7527,154400000.0
2008-09-05 21:19:00,1.75285,1.75335,1.7527,1.75285,128000000.0
2008-09-05 21:20:00,1.75295,1.75295,1.75225,1.7525,97800000.0
2008-09-05 21:21:00,1.7525,1.7526,1.7523,1.7525,107900000.0
2008-09-05 21:22:00,1.75245,1.7528,1.75235,1.7528,46200000.0
2008-09-05 21:23:00,1.75265,1.75265,1.75155,1.7524,122100000.0
2008-09-05 21:24:00,1.7524,1.7528,1.75165,1.7523,107400000.0
2008-09-05 21:25:00,1.7524,1.7524,1.7521,1.7524,34400000.0
2008-09-05 21:26:00,1.7524,1.7524,1.752,1.7521,112900000.0
2008-09-05 21:27:00,1.75215,1.75225,1.75215,1.75215,38500000.0
2008-09-05 21:28:00,1.7521,1.7521,1.7521,1.7521,13000000.0
2008-09-05 21:29:00,1.7521,1.7527,1.7518,1.7519,178800000.0
2008-09-05 21:30:00,1.75205,1.7526,1.7516,1.7523,166600000.0
2008-09-05 21:31:00,1.7525,1.7525,1.7523,1.7523,2000000.0
2008-09-05 21:32:00,1.7525,1.7526,1.7523,1.7523,4000000.0
2008-09-05 21:33:00,1.7525,1.7525,1.752,1.7522,23800000.0
2008-09-05 21:34:00,1.7523,1.7523,1.752,1.752,12000000.0
2008-09-05 21:35:00,1.7521,1.7521,1.7521,1.7521,1000000.0
2008-09-05 21:36:00,1.7522,1.7522,1.7511,1.7511,79100000.0
2008-09-05 21:37:00,1.75125,1.7516,1.7512,1.7515,64800000.0
2008-09-05 21:38:00,1.7515,1.75245,1.7515,1.7523,303300000.0
2008-09-05 21:39:00,1.75235,1.7527,1.75215,1.7522,213700001.0
2008-09-05 21:40:00,1.7522,1.7523,1.7522,1.7523,453400002.0
2008-09-05 21:41:00,1.7523,1.7523,1.7523,1.7523,132600000.0
2008-09-05 21:42:00,1.7523,1.7523,1.7523,1.7523,153000000.0
2008-09-05 21:43:00,1.7522,1.75245,1.7522,1.7523,113500000.0
2008-09-05 21:44:00,1.7523,1.75245,1.7523,1.7523,22900000.0
2008-09-05 21:45:00,1.75235,1.7528,1.75235,1.7525,145900000.0
2008-09-05 21:46:00,1.75275,1.7532,1.75235,1.75245,166600000.0
2008-09-05 21:47:00,1.75245,1.7527,1.75245,1.7525,143700000.0
2008-09-05 21:48:00,1.7525,1.7525,1.75125,1.7515,356399995.0
2008-09-05 21:49:00,1.7515,1.7515,1.7514,1.7514,428899987.0
2008-09-05 21:50:00,1.7515,1.7515,1.7515,1.7515,182999990.0
2008-09-05 21:51:00,1.7515,1.7515,1.74985,1.74985,387599992.0
2008-09-05 21:52:00,1.7499,1.7504,1.7497,1.7504,182600000.0
2008-09-05 21:53:00,1.7505,1.7505,1.74975,1.7504,137900000.0
2008-09-05 21:54:00,1.7504,1.7505,1.7502,1.7504,122300000.0
2008-09-05 21:55:00,1.75055,1.75065,1.7502,1.7502,126100000.0
2008-09-05 21:56:00,1.7503,1.7506,1.74995,1.7503,159500000.0
2008-09-05 21:57:00,1.7503,1.7507,1.7503,1.7506,71400000.0
2008-09-05 21:58:00,1.7506,1.75075,1.75045,1.7507,91200000.0
2008-09-05 21:59:00,1.7507,1.751,1.75065,1.75085,173900000.0
2008-09-05 22:00:00,1.75085,1.751,1.75065,1.75075,174100000.0
2008-09-05 22:01:00,1.7508,1.7508,1.7506,1.7507,40500000.0
2008-09-05 22:02:00,1.7507,1.7508,1.7506,1.7508,166900000.0
2008-09-05 22:03:00,1.7508,1.7508,1.7502,1.7504,145200000.0
2008-09-05 22:04:00,1.7504,1.7504,1.75035,1.75035,20000000.0
2008-09-05 22:05:00,1.7504,1.75075,1.7504,1.7507,83700000.0
2008-09-05 22:06:00,1.7507,1.7508,1.7507,1.7507,27400000.0
2008-09-05 22:07:00,1.7508,1.7508,1.7508,1.7508,15600000.0
2008-09-05 22:08:00,1.7508,1.751,1.7506,1.7509,19400000.0
2008-09-05 22:09:00,1.7509,1.7512,1.7509,1.7511,15800000.0
2008-09-05 22:10:00,1.7512,1.7513,1.7509,1.7511,13700000.0
2008-09-05 22:11:00,1.7511,1.7512,1.7511,1.7512,10200000.0
2008-09-05 22:12:00,1.7512,1.7512,1.7511,1.7511,6300000.0
2008-09-05 22:13:00,1.7512,1.7513,1.7511,1.7511,9300000.0
2008-09-05 22:14:00,1.7511,1.7511,1.74955,1.7505,52400000.0
2008-09-05 22:15:00,1.7507,1.7509,1.7505,1.7507,30800000.0
2008-09-05 22:16:00,1.7507,1.75075,1.7503,1.75075,46200000.0
2008-09-05 22:17:00,1.7507,1.7519,1.7507,1.7516,144500000.0
2008-09-05 22:18:00,1.7516,1.75215,1.7509,1.75195,190000000.0
2008-09-05 22:19:00,1.7521,1.7521,1.75165,1.7518,95400000.0
2008-09-05 22:20:00,1.7518,1.7529,1.7517,1.7526,114300000.0
2008-09-05 22:21:00,1.7528,1.7534,1.7524,1.7534,50800000.0
2008-09-05 22:22:00,1.7533,1.7533,1.75275,1.75275,107500000.0
2008-09-05 22:23:00,1.75275,1.7538,1.7526,1.7538,353400000.0
2008-09-05 22:24:00,1.75375,1.7538,1.7535,1.7535,27200000.0
2008-09-05 22:25:00,1.7535,1.7535,1.7524,1.7527,161900000.0
2008-09-05 22:26:00,1.7529,1.75305,1.7529,1.7529,98400000.0
2008-09-05 22:27:00,1.75295,1.75355,1.75295,1.7533,103800000.0
2008-09-05 22:28:00,1.7533,1.7533,1.7514,1.7514,199600000.0
2008-09-05 22:29:00,1.7514,1.75235,1.75115,1.75215,129600000.0
2008-09-05 22:30:00,1.7522,1.7527,1.75215,1.75235,53900000.0
2008-09-05 22:31:00,1.75235,1.75235,1.7516,1.7516,231100000.0
2008-09-05 22:32:00,1.7516,1.7516,1.7514,1.7514,24800000.0
2008-09-05 22:33:00,1.7516,1.75165,1.7513,1.7515,104500000.0
2008-09-05 22:34:00,1.75145,1.7515,1.75135,1.7514,223000000.0
2008-09-05 22:35:00,1.75145,1.752,1.75025,1.75035,79600000.0
2008-09-05 22:36:00,1.75055,1.75055,1.74995,1.75,205700000.0
2008-09-05 22:37:00,1.75,1.75,1.74825,1.7484,163200000.0
2008-09-05 22:38:00,1.7486,1.74865,1.74735,1.7484,478900001.0
2008-09-05 22:39:00,1.7484,1.74855,1.7475,1.7475,167800000.0
2008-09-05 22:40:00,1.7475,1.7475,1.7451,1.7451,91900000.0
2008-09-05 22:41:00,1.7447,1.74565,1.7447,1.7454,500600000.0
2008-09-05 22:42:00,1.74565,1.74825,1.74565,1.74795,324500000.0
2008-09-05 22:43:00,1.7479,1.74795,1.74505,1.7454,365600000.0
2008-09-05 22:44:00,1.74495,1.74615,1.74495,1.7461,277300000.0
2008-09-05 22:45:00,1.7461,1.74785,1.7461,1.7475,234900000.0
2008-09-05 22:46:00,1.7475,1.74825,1.7475,1.74825,255500000.0
2008-09-05 22:47:00,1.74825,1.7484,1.74815,1.74815,112100000.0
2008-09-05 22:48:00,1.74825,1.74875,1.74805,1.74865,63000000.0
2008-09-05 22:49:00,1.74875,1.7494,1.7486,1.7494,45200000.0
2008-09-05 22:50:00,1.74945,1.7496,1.7493,1.7495,71300000.0
2008-09-05 22:51:00,1.7495,1.7495,1.7493,1.7495,33200000.0
2008-09-05 22:52:00,1.7495,1.7495,1.7481,1.7483,106500000.0
2008-09-05 22:53:00,1.7483,1.7483,1.7483,1.7483,102000000.0
2008-09-05 22:54:00,1.7483,1.7484,1.74815,1.7483,58500000.0
2008-09-05 22:55:00,1.74835,1.74835,1.74705,1.7474,17200000.0
2008-09-05 22:56:00,1.7475,1.7485,1.7475,1.7483,31900000.0
2008-09-05 22:57:00,1.7483,1.7483,1.74785,1.748,28100000.0
2008-09-05 22:58:00,1.748,1.74845,1.7472,1.7472,37700000.0
2008-09-05 22:59:00,1.7472,1.74835,1.747,1.74825,71900000.0
2008-09-07 23:02:00,1.7317,1.7317,1.7304,1.7308,130200000.0
2008-09-07 23:03:00,1.7307,1.7312,1.7307,1.7312,49599999.0
2008-09-07 23:04:00,1.7314,1.7315,1.7313,1.7315,142600000.0
2008-09-07 23:05:00,1.7313,1.7313,1.7293,1.7308,241799999.0
2008-09-07 23:06:00,1.7308,1.7313,1.7308,1.7313,68200000.0
2008-09-07 23:07:00,1.7313,1.7313,1.7289,1.7298,148800000.0
2008-09-07 23:08:00,1.73,1.7317,1.73,1.7317,390599999.0
2008-09-07 23:09:00,1.7317,1.7317,1.7317,1.7317,68200000.0
2008-09-07 23:10:00,1.7317,1.7317,1.7317,1.7317,55800000.0
2008-09-07 23:11:00,1.7317,1.7332,1.7315,1.7332,172400000.0
2008-09-07 23:12:00,1.7334,1.73435,1.7334,1.7334,213800000.0
2008-09-07 23:13:00,1.7334,1.7334,1.7318,1.7319,44400000.0
2008-09-07 23:14:00,1.7319,1.7319,1.7308,1.7317,116900000.0
2008-09-07 23:15:00,1.7317,1.7321,1.7317,1.7319,93600000.0
2008-09-07 23:16:00,1.7319,1.7319,1.7317,1.7317,28600000.0
2008-09-07 23:18:00,1.7317,1.7317,1.7317,1.7317,8400000.0
2008-09-07 23:19:00,1.7317,1.7317,1.73,1.7304,157099999.0
2008-09-07 23:20:00,1.7304,1.7313,1.73,1.7302,155000000.0
2008-09-07 23:21:00,1.7302,1.7302,1.7285,1.7287,297600000.0
2008-09-07 23:22:00,1.7287,1.7287,1.7287,1.7287,167400000.0
2008-09-07 23:23:00,1.7286,1.7295,1.7284,1.7284,124000000.0
2008-09-07 23:24:00,1.7286,1.7286,1.727,1.7276,217000000.0
2008-09-07 23:25:00,1.7275,1.7275,1.7253,1.7259,232500000.0
2008-09-07 23:26:00,1.726,1.7266,1.726,1.7265,158100000.0
2008-09-07 23:27:00,1.7266,1.7273,1.7266,1.7271,297700000.0
2008-09-07 23:28:00,1.72745,1.7285,1.7274,1.7284,111600000.0
2008-09-07 23:29:00,1.7284,1.7284,1.7284,1.7284,18600000.0
2008-09-07 23:30:00,1.7285,1.7288,1.7285,1.7285,260400000.0
2008-09-07 23:31:00,1.7285,1.7285,1.7285,1.7285,186000000.0
2008-09-07 23:32:00,1.7285,1.7285,1.7284,1.7284,195300000.0
2008-09-07 23:33:00,1.7271,1.7273,1.72585,1.726,493700004.0
2008-09-07 23:34:00,1.726,1.7265,1.726,1.7263,353800002.0
2008-09-07 23:35:00,1.7264,1.7265,1.7262,1.7265,55800000.0
2008-09-07 23:36:00,1.7262,1.728,1.7262,1.7279,408400000.0
2008-09-07 23:37:00,1.7278,1.7279,1.72725,1.7278,176899999.0
2008-09-07 23:38:00,1.7277,1.7277,1.7272,1.7274,132300000.0
2008-09-07 23:39:00,1.7275,1.7277,1.7274,1.7274,67200000.0
2008-09-07 23:40:00,1.7274,1.7291,1.7274,1.729,292500000.0
2008-09-07 23:41:00,1.729,1.729,1.727,1.7275,232500000.0
2008-09-07 23:42:00,1.7275,1.7276,1.7275,1.7275,123000000.0
2008-09-07 23:43:00,1.7275,1.7277,1.72615,1.7263,272100000.0
2008-09-07 23:44:00,1.7263,1.7263,1.7263,1.7263,539400000.0
2008-09-07 23:45:00,1.7265,1.7265,1.7265,1.7265,120900000.0
2008-09-07 23:46:00,1.7265,1.7266,1.7265,1.7266,78600000.0
2008-09-07 23:47:00,1.7265,1.7267,1.7265,1.7267,30000000.0
2008-09-07 23:48:00,1.7269,1.7282,1.7266,1.7282,502000000.0
2008-09-07 23:49:00,1.7286,1.7286,1.72735,1.7275,180300000.0
2008-09-07 23:50:00,1.7276,1.728,1.7274,1.7279,661800000.0
2008-09-07 23:51:00,1.7278,1.7282,1.7277,1.7281,86100000.0
2008-09-07 23:52:00,1.7282,1.7287,1.7282,1.7284,205200000.0
2008-09-07 23:53:00,1.7284,1.7284,1.7273,1.7274,204600000.0
2008-09-07 23:54:00,1.7274,1.7274,1.72615,1.7263,174900000.0
2008-09-07 23:55:00,1.7263,1.7263,1.72565,1.7258,93000000.0
2008-09-07 23:56:00,1.7258,1.7267,1.7258,1.7263,228600000.0
2008-09-07 23:57:00,1.7263,1.72635,1.72555,1.72635,38400000.0
2008-09-07 23:58:00,1.7264,1.7271,1.7261,1.7269,53400000.0
2008-09-07 23:59:00,1.7268,1.727,1.72555,1.7257,178800000.0
2008-09-08 00:00:00,1.7257,1.7262,1.7254,1.726,134400000.0
2008-09-08 00:01:00,1.7262,1.7264,1.72545,1.7261,119900000.0
2008-09-08 00:02:00,1.7262,1.7267,1.7261,1.7264,219400000.0
2008-09-08 00:03:00,1.7263,1.7269,1.72605,1.7269,65900000.0
2008-09-08 00:04:00,1.7269,1.7274,1.7268,1.7274,92499998.0
2008-09-08 00:05:00,1.7274,1.7274,1.7274,1.7274,1600000.0
2008-09-08 00:06:00,1.7274,1.7274,1.7274,1.7274,3200000.0
2008-09-08 00:07:00,1.7274,1.7274,1.7256,1.7259,121800000.0
2008-09-08 00:08:00,1.7259,1.7259,1.72525,1.7254,71100000.0
2008-09-08 00:09:00,1.7254,1.7257,1.72475,1.7249,26300000.0
2008-09-08 00:10:00,1.7249,1.7254,1.7248,1.7252,35600000.0
2008-09-08 00:11:00,1.7253,1.726,1.7253,1.7258,31000000.0
2008-09-08 00:12:00,1.7258,1.7293,1.72565,1.72925,239400000.0
2008-09-08 00:13:00,1.7296,1.7304,1.7284,1.7303,347099998.0
2008-09-08 00:14:00,1.7304,1.734,1.7304,1.7334,162900000.0
2008-09-08 00:15:00,1.7336,1.73635,1.7336,1.7356,466599998.0
2008-09-08 00:16:00,1.7356,1.7356,1.7292,1.7302,87400000.0
2008-09-08 00:17:00,1.7302,1.7317,1.7278,1.7281,195600000.0
2008-09-08 00:18:00,1.728,1.7283,1.72645,1.7265,105500000.0
2008-09-08 00:19:00,1.7267,1.7268,1.7259,1.7263,73800000.0
2008-09-08 00:20:00,1.7263,1.7263,1.7261,1.7261,57000000.0
2008-09-08 00:21:00,1.7261,1.7261,1.7259,1.7259,52200000.0
2008-09-08 00:22:00,1.7259,1.727,1.7259,1.726,385900002.0
2008-09-08 00:23:00,1.726,1.7271,1.7259,1.7265,167000000.0
2008-09-08 00:24:00,1.7265,1.7273,1.7264,1.7273,94500000.0
2008-09-08 00:25:00,1.7258,1.7263,1.72515,1.7253,114200000.0
2008-09-08 00:26:00,1.7252,1.7252,1.7248,1.7248,4200000.0
2008-09-08 00:27:00,1.7256,1.7261,1.7246,1.7259,109400000.0
2008-09-08 00:28:00,1.726,1.72875,1.7259,1.72875,177000000.0
2008-09-08 00:29:00,1.72895,1.7295,1.7281,1.7289,743800000.0
2008-09-08 00:30:00,1.7289,1.7299,1.7288,1.7289,510100001.0
2008-09-08 00:31:00,1.7297,1.7322,1.7296,1.73165,254099999.0
2008-09-08 00:32:00,1.7319,1.7321,1.7314,1.7321,359400000.0
2008-09-08 00:33:00,1.7322,1.73395,1.7315,1.73395,195199999.0
2008-09-08 00:34:00,1.73335,1.7346,1.73335,1.734,182400000.0
2008-09-08 00:35:00,1.734,1.7342,1.734,1.7341,134300000.0
2008-09-08 00:36:00,1.7341,1.7341,1.731,1.73105,224700000.0
2008-09-08 00:37:00,1.7314,1.7318,1.72915,1.7298,164000000.0
2008-09-08 00:38:00,1.7298,1.7307,1.72885,1.7307,141500000.0
2008-09-08 00:39:00,1.7296,1.73005,1.7281,1.7288,175100000.0
2008-09-08 00:40:00,1.72805,1.7286,1.72785,1.728,139600000.0
2008-09-08 00:41:00,1.728,1.7284,1.72755,1.7283,68400000.0
2008-09-08 00:42:00,1.7284,1.7285,1.72785,1.7281,222500002.0
2008-09-08 00:43:00,1.7279,1.7287,1.72735,1.7285,89200000.0
2008-09-08 00:44:00,1.7285,1.7289,1.72805,1.7289,270800001.0
2008-09-08 00:45:00,1.7289,1.7289,1.728,1.7283,87800000.0
2008-09-08 00:46:00,1.7283,1.7313,1.7283,1.7309,208900000.0
2008-09-08 00:47:00,1.7305,1.7306,1.7303,1.7303,20000000.0
2008-09-08 00:48:00,1.7303,1.7315,1.7303,1.7315,152200001.0
2008-09-08 00:49:00,1.7314,1.7319,1.7309,1.73105,65800000.0
2008-09-08 00:50:00,1.7311,1.7312,1.7306,1.7306,56700000.0
2008-09-08 00:51:00,1.7306,1.731,1.7304,1.7304,101300000.0
2008-09-08 00:52:00,1.7304,1.7304,1.7304,1.7304,36800000.0
2008-09-08 00:53:00,1.7306,1.7313,1.7305,1.7313,89600000.0
2008-09-08 00:54:00,1.7314,1.7314,1.7312,1.7312,9700000.0
2008-09-08 00:55:00,1.7312,1.7312,1.73045,1.7306,254600000.0
2008-09-08 00:56:00,1.7307,1.7308,1.7306,1.7306,7900000.0
2008-09-08 00:57:00,1.7305,1.7318,1.7305,1.7318,41800000.0
2008-09-08 00:58:00,1.7318,1.7318,1.73105,1.7313,40400000.0
2008-09-08 00:59:00,1.7313,1.7313,1.7313,1.7313,10000000.0
2008-09-08 01:00:00,1.7313,1.732,1.7307,1.7318,158100000.0
2008-09-08 01:01:00,1.7318,1.732,1.7303,1.73115,74400000.0
2008-09-08 01:02:00,1.7313,1.7314,1.7311,1.7314,40100000.0
2008-09-08 01:03:00,1.7316,1.7316,1.7316,1.7316,1600000.0
2008-09-08 01:04:00,1.7317,1.7335,1.7317,1.7335,91300000.0
2008-09-08 01:05:00,1.7337,1.7337,1.7334,1.7336,28900000.0
2008-09-08 01:06:00,1.7336,1.7336,1.7326,1.7328,11000000.0
2008-09-08 01:07:00,1.7328,1.7328,1.7328,1.7328,13000000.0
2008-09-08 01:08:00,1.7328,1.7328,1.7328,1.7328,15000000.0
2008-09-08 01:09:00,1.7328,1.7328,1.7311,1.7313,392500018.0
2008-09-08 01:10:00,1.7313,1.7315,1.7305,1.73055,273300004.0
2008-09-08 01:11:00,1.73055,1.73055,1.7305,1.7305,26000000.0
2008-09-08 01:12:00,1.7298,1.7298,1.7298,1.7298,78900000.0
2008-09-08 01:13:00,1.7305,1.7306,1.7301,1.7303,78900000.0
2008-09-08 01:14:00,1.7303,1.7303,1.73,1.73,171500000.0
2008-09-08 01:15:00,1.73,1.73,1.7299,1.7299,71700000.0
2008-09-08 01:16:00,1.7299,1.7299,1.7299,1.7299,4200000.0
2008-09-08 01:17:00,1.7295,1.7309,1.7293,1.7306,192100000.0
2008-09-08 01:18:00,1.7305,1.7308,1.7305,1.7308,62200000.0
2008-09-08 01:19:00,1.731,1.7315,1.7309,1.7314,124600000.0
2008-09-08 01:20:00,1.7314,1.732,1.7312,1.7317,561199999.0
2008-09-08 01:21:00,1.7317,1.7319,1.7317,1.7319,80200000.0
2008-09-08 01:22:00,1.7319,1.7319,1.7307,1.7309,9100000.0
2008-09-08 01:23:00,1.7311,1.732,1.7309,1.7318,110400000.0
2008-09-08 01:24:00,1.7318,1.7326,1.7318,1.7325,27000000.0
2008-09-08 01:25:00,1.7326,1.7331,1.7325,1.7328,47100000.0
2008-09-08 01:26:00,1.7327,1.7328,1.7315,1.7316,216700000.0
2008-09-08 01:27:00,1.7316,1.7316,1.7307,1.7307,204100001.0
2008-09-08 01:28:00,1.7307,1.7307,1.7301,1.7305,95900000.0
2008-09-08 01:29:00,1.7305,1.7305,1.7299,1.7305,45200000.0
2008-09-08 01:30:00,1.7305,1.7314,1.7303,1.7309,64300000.0
2008-09-08 01:31:00,1.7309,1.7322,1.7308,1.7322,156100000.0
2008-09-08 01:32:00,1.7322,1.7328,1.7322,1.7328,43400000.0
2008-09-08 01:33:00,1.7328,1.7334,1.7327,1.7334,80100000.0
2008-09-08 01:34:00,1.7334,1.7334,1.7318,1.7318,35000000.0
2008-09-08 01:35:00,1.7318,1.7337,1.7318,1.7337,52900000.0
2008-09-08 01:36:00,1.7337,1.7338,1.7323,1.7334,332700000.0
2008-09-08 01:37:00,1.7333,1.7334,1.7327,1.7333,101000000.0
2008-09-08 01:38:00,1.7333,1.7334,1.7332,1.7333,61300000.0
2008-09-08 01:39:00,1.7333,1.7333,1.7328,1.7328,26700000.0
2008-09-08 01:40:00,1.7328,1.7336,1.7328,1.7336,54100000.0
2008-09-08 01:41:00,1.7338,1.734,1.7336,1.734,7700000.0
2008-09-08 01:42:00,1.734,1.7347,1.7339,1.7347,24600000.0
2008-09-08 01:43:00,1.7347,1.7347,1.7327,1.7333,350299999.0
2008-09-08 01:44:00,1.7334,1.7334,1.73245,1.73245,188800000.0
2008-09-08 01:45:00,1.7326,1.7327,1.732,1.7326,172400000.0
2008-09-08 01:46:00,1.7326,1.7335,1.7326,1.7335,65600000.0
2008-09-08 01:47:00,1.7335,1.7335,1.7335,1.7335,5000000.0
2008-09-08 01:50:00,1.7336,1.7336,1.73175,1.7319,48500000.0
2008-09-08 01:51:00,1.7319,1.7321,1.7319,1.7319,25000000.0
2008-09-08 01:52:00,1.7319,1.7324,1.7319,1.7322,33100000.0
2008-09-08 01:53:00,1.7322,1.7325,1.7317,1.7319,36200000.0
2008-09-08 01:54:00,1.7319,1.7322,1.73095,1.7314,138500000.0
2008-09-08 01:55:00,1.7314,1.7318,1.7303,1.7318,60600000.0
2008-09-08 01:56:00,1.7318,1.7318,1.7313,1.7313,33100000.0
2008-09-08 01:57:00,1.7313,1.7314,1.7313,1.7314,5200000.0
2008-09-08 01:58:00,1.7314,1.7317,1.73075,1.7317,15500000.0
2008-09-08 01:59:00,1.7317,1.7327,1.7306,1.7322,248700000.0
2008-09-08 02:00:00,1.7322,1.7333,1.7322,1.7326,94000000.0
2008-09-08 02:01:00,1.7326,1.7326,1.7311,1.7314,134800000.0
2008-09-08 02:02:00,1.7314,1.7319,1.7313,1.7319,26800000.0
2008-09-08 02:03:00,1.7319,1.7332,1.73095,1.73095,135300000.0
2008-09-08 02:04:00,1.7312,1.73155,1.7301,1.7306,425000000.0
2008-09-08 02:05:00,1.7306,1.7318,1.7306,1.7313,309400000.0
2008-09-08 02:06:00,1.7313,1.7317,1.7312,1.7315,93300000.0
2008-09-08 02:07:00,1.7315,1.7317,1.7314,1.7314,35300000.0
2008-09-08 02:08:00,1.7314,1.7316,1.7313,1.7313,56800000.0
2008-09-08 02:09:00,1.7313,1.7315,1.73095,1.7314,155500000.0
2008-09-08 02:10:00,1.7314,1.7314,1.7314,1.7314,117600000.0
2008-09-08 02:11:00,1.7314,1.7314,1.7301,1.7305,133900000.0
2008-09-08 02:12:00,1.7305,1.7317,1.7302,1.7315,195400000.0
2008-09-08 02:13:00,1.7315,1.7316,1.7314,1.7314,199300000.0
2008-09-08 02:14:00,1.7314,1.7316,1.7314,1.7314,206200000.0
2008-09-08 02:15:00,1.7314,1.7314,1.72955,1.7296,83600000.0
2008-09-08 02:16:00,1.7297,1.7309,1.7296,1.7309,313500000.0
2008-09-08 02:17:00,1.7309,1.7309,1.7301,1.7305,51500000.0
2008-09-08 02:18:00,1.7304,1.7308,1.7291,1.73005,130300000.0
2008-09-08 02:19:00,1.7304,1.731,1.7296,1.731,152900000.0
2008-09-08 02:20:00,1.731,1.731,1.73,1.7302,28600000.0
2008-09-08 02:21:00,1.7302,1.7306,1.7299,1.7305,46500000.0
2008-09-08 02:22:00,1.7305,1.7305,1.7305,1.7305,25200000.0
2008-09-08 02:23:00,1.7305,1.7305,1.7304,1.7304,22400000.0
2008-09-08 02:24:00,1.72955,1.72955,1.729,1.7293,32500000.0
2008-09-08 02:25:00,1.7295,1.7301,1.7287,1.7291,57800000.0
2008-09-08 02:26:00,1.7291,1.7291,1.72675,1.7272,51100000.0
2008-09-08 02:27:00,1.727,1.727,1.7257,1.7265,106700000.0
2008-09-08 02:28:00,1.7265,1.7265,1.72505,1.7252,29600000.0
2008-09-08 02:29:00,1.7252,1.7258,1.7252,1.7258,73300000.0
2008-09-08 02:30:00,1.726,1.72765,1.7258,1.7276,75000000.0
2008-09-08 02:31:00,1.7276,1.7276,1.7269,1.7275,87100000.0
2008-09-08 02:32:00,1.7275,1.7276,1.7265,1.727,50100000.0
2008-09-08 02:33:00,1.7271,1.7273,1.7271,1.7273,19700000.0
2008-09-08 02:34:00,1.7274,1.7284,1.7274,1.7277,78600000.0
2008-09-08 02:35:00,1.7277,1.7278,1.7277,1.7278,13600000.0
2008-09-08 02:36:00,1.7278,1.7283,1.7274,1.7283,46800000.0
2008-09-08 02:37:00,1.7283,1.7286,1.728,1.7286,15400000.0
2008-09-08 02:38:00,1.7286,1.7287,1.7284,1.7285,38600000.0
2008-09-08 02:39:00,1.7272,1.7286,1.7271,1.728,37400000.0
2008-09-08 02:40:00,1.728,1.7282,1.728,1.7282,13700000.0
2008-09-08 02:41:00,1.7282,1.7282,1.7271,1.728,21200000.0
2008-09-08 02:42:00,1.728,1.7281,1.728,1.728,25800000.0
2008-09-08 02:43:00,1.728,1.7291,1.7278,1.729,189700000.0
2008-09-08 02:44:00,1.729,1.7301,1.729,1.7299,138100000.0
2008-09-08 02:45:00,1.7301,1.7301,1.729,1.7292,118500000.0
2008-09-08 02:46:00,1.7292,1.72935,1.7287,1.7288,61200000.0
2008-09-08 02:47:00,1.7289,1.7292,1.7277,1.72815,122400000.0
2008-09-08 02:48:00,1.72855,1.7306,1.72855,1.7303,90000000.0
2008-09-08 02:49:00,1.7305,1.7317,1.7305,1.7317,36600000.0
2008-09-08 02:50:00,1.7317,1.7317,1.7312,1.7315,33300000.0
2008-09-08 02:51:00,1.7316,1.7316,1.7311,1.7316,15200000.0
2008-09-08 02:52:00,1.7315,1.7316,1.7294,1.7306,40200000.0
2008-09-08 02:53:00,1.73105,1.7323,1.73045,1.7321,143100000.0
2008-09-08 02:54:00,1.7323,1.7328,1.7319,1.7328,96100000.0
2008-09-08 02:55:00,1.7328,1.7328,1.7303,1.7313,179300000.0
2008-09-08 02:56:00,1.7313,1.733,1.7312,1.733,201700000.0
2008-09-08 02:57:00,1.7331,1.7338,1.7327,1.7338,55700000.0
2008-09-08 02:58:00,1.7328,1.7332,1.7326,1.7332,18000000.0
2008-09-08 02:59:00,1.7332,1.734,1.73125,1.734,155200000.0
2008-09-08 03:00:00,1.73395,1.7361,1.73315,1.736,139900000.0
2008-09-08 03:01:00,1.736,1.7361,1.7336,1.73405,104000000.0
2008-09-08 03:02:00,1.7342,1.7346,1.7336,1.734,114800000.0
2008-09-08 03:03:00,1.734,1.7351,1.7339,1.7344,38300000.0
2008-09-08 03:04:00,1.7344,1.7349,1.73355,1.7344,76200000.0
2008-09-08 03:05:00,1.734,1.7349,1.734,1.7349,48100000.0
2008-09-08 03:06:00,1.7349,1.7375,1.7349,1.737,111700000.0
2008-09-08 03:07:00,1.737,1.737,1.736,1.7366,63900000.0
2008-09-08 03:08:00,1.7366,1.73835,1.7363,1.7381,130000000.0
2008-09-08 03:09:00,1.738,1.738,1.7362,1.7367,65600000.0
2008-09-08 03:10:00,1.7365,1.7365,1.73555,1.7362,67900000.0
2008-09-08 03:11:00,1.7363,1.7363,1.7363,1.7363,17000000.0
2008-09-08 03:12:00,1.73565,1.73565,1.7336,1.734,113500000.0
2008-09-08 03:13:00,1.734,1.73455,1.7338,1.73445,46600000.0
2008-09-08 03:14:00,1.73455,1.7368,1.73455,1.7368,88500000.0
2008-09-08 03:15:00,1.737,1.737,1.73535,1.7358,33100000.0
2008-09-08 03:16:00,1.7357,1.7359,1.7342,1.7346,47200000.0
2008-09-08 03:17:00,1.7346,1.73515,1.73335,1.7335,112100000.0
2008-09-08 03:18:00,1.7335,1.7335,1.73205,1.7334,74500000.0
2008-09-08 03:19:00,1.7334,1.7339,1.7328,1.7339,59300000.0
2008-09-08 03:20:00,1.7338,1.7338,1.7322,1.7332,138300000.0
2008-09-08 03:21:00,1.7332,1.7334,1.7329,1.7329,62100000.0
2008-09-08 03:22:00,1.7328,1.7337,1.73265,1.7335,35100000.0
2008-09-08 03:23:00,1.7336,1.73505,1.7336,1.735,88800000.0
2008-09-08 03:24:00,1.73505,1.73515,1.73445,1.7346,77100000.0
2008-09-08 03:25:00,1.7346,1.7347,1.7334,1.7341,62300000.0
2008-09-08 03:26:00,1.73395,1.7347,1.7336,1.73395,75300000.0
2008-09-08 03:27:00,1.73385,1.7353,1.73385,1.735,112900000.0
2008-09-08 03:28:00,1.735,1.7351,1.73425,1.7349,57400000.0
2008-09-08 03:29:00,1.7349,1.73505,1.7344,1.7346,61900000.0
2008-09-08 03:30:00,1.7346,1.7349,1.734,1.734,45200000.0
2008-09-08 03:31:00,1.734,1.734,1.7339,1.7339,53800000.0
2008-09-08 03:32:00,1.7339,1.7344,1.7339,1.73435,79900000.0
2008-09-08 03:33:00,1.73425,1.735,1.73405,1.7349,49600000.0
2008-09-08 03:34:00,1.7349,1.7349,1.7341,1.7346,44300000.0
2008-09-08 03:35:00,1.73465,1.7357,1.7346,1.7352,134600000.0
2008-09-08 03:36:00,1.7352,1.7352,1.73505,1.73505,76600000.0
2008-09-08 03:37:00,1.7351,1.7356,1.7351,1.7356,68800000.0
2008-09-08 03:38:00,1.7357,1.7358,1.7356,1.7358,38500000.0
2008-09-08 03:39:00,1.7358,1.7358,1.7343,1.735,37900000.0
2008-09-08 03:40:00,1.735,1.7353,1.7349,1.7353,32000000.0
2008-09-08 03:41:00,1.7353,1.7357,1.73475,1.735,53200000.0
2008-09-08 03:42:00,1.735,1.73505,1.7343,1.7349,68800000.0
2008-09-08 03:43:00,1.7349,1.735,1.73445,1.7347,84300000.0
2008-09-08 03:44:00,1.7347,1.735,1.73465,1.7349,50000000.0
2008-09-08 03:45:00,1.7349,1.7349,1.7349,1.7349,11200000.0
2008-09-08 03:46:00,1.7347,1.7347,1.73445,1.7345,34700000.0
2008-09-08 03:47:00,1.7346,1.7347,1.7344,1.7344,25500000.0
2008-09-08 03:48:00,1.7344,1.7345,1.7341,1.7345,30000000.0
2008-09-08 03:49:00,1.7345,1.7345,1.7345,1.7345,34400000.0
2008-09-08 03:50:00,1.7345,1.7345,1.7344,1.7345,32900000.0
2008-09-08 03:51:00,1.7345,1.7346,1.7338,1.7344,43600000.0
2008-09-08 03:52:00,1.7344,1.7344,1.7344,1.7344,11000000.0
2008-09-08 03:53:00,1.7344,1.7344,1.7322,1.7332,64800000.0
2008-09-08 03:54:00,1.7334,1.7335,1.7325,1.7333,28900000.0
2008-09-08 03:55:00,1.7333,1.7334,1.733,1.7334,16200000.0
2008-09-08 03:56:00,1.7334,1.7334,1.7331,1.7331,26000000.0
2008-09-08 03:57:00,1.7331,1.7331,1.7324,1.7326,31000000.0
2008-09-08 03:58:00,1.7326,1.7329,1.7326,1.7329,21400000.0
2008-09-08 03:59:00,1.7329,1.7335,1.7329,1.7332,38700000.0
2008-09-08 04:00:00,1.7332,1.7337,1.7329,1.7337,62000000.0
2008-09-08 04:01:00,1.7337,1.7339,1.7334,1.7337,82900000.0
2008-09-08 04:02:00,1.7337,1.7337,1.73245,1.7335,50800000.0
2008-09-08 04:03:00,1.7336,1.7336,1.73345,1.73345,28100000.0
2008-09-08 04:04:00,1.7335,1.7341,1.73345,1.7341,62700000.0
2008-09-08 04:05:00,1.7341,1.7341,1.73305,1.7337,66900000.0
2008-09-08 04:06:00,1.7337,1.7341,1.7337,1.734,57300000.0
2008-09-08 04:07:00,1.734,1.73405,1.73305,1.7333,84900000.0
2008-09-08 04:08:00,1.7333,1.7342,1.7333,1.7342,43300000.0
2008-09-08 04:09:00,1.7342,1.7345,1.7335,1.7342,75300000.0
2008-09-08 04:10:00,1.7342,1.7347,1.7342,1.7344,28200000.0
2008-09-08 04:11:00,1.7344,1.7346,1.7344,1.7344,66300000.0
2008-09-08 04:12:00,1.7344,1.7344,1.7344,1.7344,8000000.0
2008-09-08 04:13:00,1.7344,1.7348,1.7344,1.7348,17200000.0
2008-09-08 04:14:00,1.7348,1.7348,1.73405,1.7342,38700000.0
2008-09-08 04:15:00,1.7342,1.7344,1.73395,1.7344,42900000.0
2008-09-08 04:16:00,1.7344,1.73595,1.7344,1.7358,171000000.0
2008-09-08 04:17:00,1.7359,1.736,1.7352,1.7356,62600000.0
2008-09-08 04:18:00,1.7356,1.7358,1.73495,1.7351,102600000.0
2008-09-08 04:19:00,1.7352,1.7353,1.7344,1.7344,37800000.0
2008-09-08 04:20:00,1.73425,1.73475,1.73395,1.7343,83300000.0
2008-09-08 04:21:00,1.7342,1.7347,1.7342,1.7344,74900000.0
2008-09-08 04:22:00,1.7344,1.7345,1.7343,1.7344,35500000.0
2008-09-08 04:23:00,1.7345,1.735,1.7343,1.7345,67600000.0
2008-09-08 04:24:00,1.7345,1.7347,1.7345,1.7347,13400000.0
2008-09-08 04:25:00,1.7347,1.7347,1.7347,1.7347,7700000.0
2008-09-08 04:26:00,1.7348,1.7351,1.7348,1.7349,102400000.0
2008-09-08 04:27:00,1.7349,1.7351,1.7349,1.7349,16900000.0
2008-09-08 04:28:00,1.7349,1.7349,1.73415,1.7345,235100000.0
2008-09-08 04:29:00,1.7345,1.735,1.7343,1.7344,57400000.0
2008-09-08 04:30:00,1.7344,1.73525,1.7343,1.7345,90900000.0
2008-09-08 04:31:00,1.7347,1.7349,1.7345,1.7345,67100000.0
2008-09-08 04:32:00,1.7345,1.7352,1.7345,1.7352,60700000.0
2008-09-08 04:33:00,1.7351,1.7351,1.7349,1.7349,8900000.0
2008-09-08 04:34:00,1.7348,1.7353,1.7347,1.7352,20800000.0
2008-09-08 04:35:00,1.7353,1.7356,1.7353,1.7356,13800000.0
2008-09-08 04:36:00,1.7356,1.7361,1.735,1.7355,85500000.0
2008-09-08 04:37:00,1.7354,1.7356,1.7348,1.7352,126500000.0
2008-09-08 04:38:00,1.7352,1.7358,1.7348,1.7353,148900000.0
2008-09-08 04:39:00,1.7355,1.7357,1.7348,1.735,234500000.0
2008-09-08 04:40:00,1.735,1.7358,1.7347,1.7358,223600000.0
2008-09-08 04:41:00,1.7358,1.736,1.7358,1.736,52100000.0
2008-09-08 04:42:00,1.736,1.736,1.7358,1.7358,32100000.0
2008-09-08 04:43:00,1.7358,1.7358,1.7358,1.7358,7000000.0
2008-09-08 04:44:00,1.7358,1.7362,1.7358,1.736,9400000.0
2008-09-08 04:45:00,1.7358,1.7363,1.7354,1.736,50900000.0
2008-09-08 04:46:00,1.736,1.736,1.7356,1.736,31600000.0
2008-09-08 04:47:00,1.736,1.736,1.736,1.736,25000000.0
2008-09-08 04:48:00,1.736,1.736,1.73525,1.736,24700000.0
2008-09-08 04:49:00,1.736,1.736,1.7353,1.736,13700000.0
2008-09-08 04:50:00,1.736,1.736,1.736,1.736,1000000.0
2008-09-08 04:51:00,1.736,1.736,1.73425,1.7343,25400000.0
2008-09-08 04:52:00,1.7343,1.7343,1.7332,1.7337,105900000.0
2008-09-08 04:53:00,1.7335,1.7337,1.7331,1.7333,96100000.0
2008-09-08 04:54:00,1.7333,1.7337,1.7331,1.7333,69600000.0
2008-09-08 04:55:00,1.7332,1.7333,1.7329,1.7331,65800000.0
2008-09-08 04:56:00,1.7331,1.7331,1.7331,1.7331,28400000.0
2008-09-08 04:57:00,1.7331,1.7331,1.7331,1.7331,52800000.0
2008-09-08 04:58:00,1.7329,1.7331,1.7319,1.7326,24000000.0
2008-09-08 04:59:00,1.7327,1.7334,1.73245,1.7333,118400000.0
2008-09-08 05:00:00,1.7333,1.734,1.7333,1.7339,88900000.0
2008-09-08 05:01:00,1.7339,1.7343,1.7339,1.7343,60000000.0
2008-09-08 05:02:00,1.7343,1.7343,1.7341,1.7343,20300000.0
2008-09-08 05:03:00,1.7343,1.7343,1.7343,1.7343,22700000.0
2008-09-08 05:04:00,1.7343,1.7343,1.7343,1.7343,72700000.0
2008-09-08 05:05:00,1.7343,1.7345,1.7343,1.7343,105100000.0
2008-09-08 05:06:00,1.7343,1.7344,1.7343,1.7344,121200000.0
2008-09-08 05:07:00,1.7343,1.7343,1.7336,1.734,78000000.0
2008-09-08 05:08:00,1.734,1.734,1.734,1.734,13900000.0
2008-09-08 05:09:00,1.734,1.734,1.734,1.734,5000000.0
2008-09-08 05:10:00,1.734,1.734,1.7332,1.7338,15700000.0
2008-09-08 05:11:00,1.7338,1.7338,1.7325,1.7336,31600000.0
2008-09-08 05:12:00,1.7337,1.7338,1.7333,1.7338,149300000.0
2008-09-08 05:13:00,1.7338,1.7338,1.7332,1.7332,156100000.0
2008-09-08 05:14:00,1.7332,1.7334,1.7328,1.7331,209500000.0
2008-09-08 05:15:00,1.7331,1.7332,1.7326,1.7326,94400000.0
2008-09-08 05:16:00,1.7326,1.7327,1.73155,1.7318,81900000.0
2008-09-08 05:17:00,1.7319,1.7326,1.7318,1.7326,90600000.0
2008-09-08 05:18:00,1.7326,1.7328,1.73195,1.7325,118900000.0
2008-09-08 05:19:00,1.7324,1.7325,1.7319,1.73215,116000000.0
2008-09-08 05:20:00,1.7321,1.73235,1.73175,1.7319,138300000.0
2008-09-08 05:21:00,1.7319,1.7321,1.73175,1.732,68400000.0
2008-09-08 05:22:00,1.732,1.7325,1.73185,1.73235,71400000.0
2008-09-08 05:23:00,1.7324,1.7324,1.7318,1.7318,47600000.0
2008-09-08 05:24:00,1.7318,1.7324,1.7318,1.7324,16500000.0
2008-09-08 05:25:00,1.73235,1.7326,1.73225,1.7324,92200000.0
2008-09-08 05:26:00,1.7324,1.7329,1.7323,1.7328,31500000.0
2008-09-08 05:27:00,1.7328,1.733,1.7328,1.7328,13700000.0
2008-09-08 05:28:00,1.7328,1.7329,1.7327,1.7329,23300000.0
2008-09-08 05:29:00,1.7329,1.7333,1.73285,1.7331,53700000.0
2008-09-08 05:30:00,1.7332,1.7333,1.73215,1.7331,143100000.0
2008-09-08 05:31:00,1.733,1.7337,1.733,1.7336,64000000.0
2008-09-08 05:32:00,1.7334,1.7336,1.7332,1.7335,32200000.0
2008-09-08 05:33:00,1.7335,1.7336,1.73295,1.7331,130000000.0
2008-09-08 05:34:00,1.7333,1.7333,1.7328,1.7331,58200000.0
2008-09-08 05:35:00,1.7332,1.7332,1.7331,1.7331,4000000.0
2008-09-08 05:36:00,1.7331,1.7331,1.7328,1.7329,23200000.0
2008-09-08 05:37:00,1.7329,1.7332,1.7329,1.7332,14800000.0
2008-09-08 05:38:00,1.73315,1.73315,1.7324,1.7328,46900000.0
2008-09-08 05:39:00,1.7327,1.7332,1.7326,1.7327,27600000.0
2008-09-08 05:40:00,1.7329,1.7335,1.7328,1.7331,48300000.0
2008-09-08 05:41:00,1.7331,1.7331,1.732,1.7329,90100000.0
2008-09-08 05:42:00,1.7329,1.7329,1.7329,1.7329,8700000.0
2008-09-08 05:43:00,1.7329,1.7333,1.7318,1.7332,80400000.0
2008-09-08 05:44:00,1.7332,1.7332,1.7332,1.7332,28800000.0
2008-09-08 05:45:00,1.7332,1.7332,1.7332,1.7332,86400000.0
2008-09-08 05:46:00,1.7332,1.7332,1.7332,1.7332,56000000.0
2008-09-08 05:47:00,1.7332,1.7332,1.733,1.733,20800000.0
2008-09-08 05:48:00,1.733,1.7334,1.733,1.7332,57800000.0
2008-09-08 05:49:00,1.733,1.7335,1.7329,1.7335,34400000.0
2008-09-08 05:50:00,1.7335,1.7337,1.7334,1.7335,34400000.0
2008-09-08 05:51:00,1.7335,1.7337,1.7335,1.7337,15200000.0
2008-09-08 05:52:00,1.7337,1.7338,1.7337,1.7338,37200000.0
2008-09-08 05:53:00,1.7338,1.7342,1.7338,1.734,66700000.0
2008-09-08 05:54:00,1.734,1.734,1.7334,1.7335,40700000.0
2008-09-08 05:55:00,1.7335,1.734,1.7335,1.7339,33000000.0
2008-09-08 05:56:00,1.7339,1.734,1.7338,1.734,15400000.0
2008-09-08 05:57:00,1.7339,1.734,1.7339,1.7339,23800000.0
2008-09-08 05:58:00,1.7341,1.7344,1.7339,1.7342,19200000.0
2008-09-08 05:59:00,1.7342,1.7342,1.734,1.734,5000000.0
2008-09-08 06:00:00,1.7341,1.7343,1.7338,1.7341,35600000.0
2008-09-08 06:01:00,1.7343,1.7346,1.7343,1.7344,50400000.0
2008-09-08 06:02:00,1.7346,1.7346,1.7343,1.7346,24000000.0
2008-09-08 06:03:00,1.7346,1.7347,1.7344,1.7345,23100000.0
2008-09-08 06:04:00,1.7345,1.7345,1.7345,1.7345,32200000.0
2008-09-08 06:05:00,1.7345,1.7345,1.7337,1.7345,39600000.0
2008-09-08 06:06:00,1.7345,1.7345,1.7341,1.7345,26800000.0
2008-09-08 06:07:00,1.7345,1.7349,1.7344,1.7349,53500000.0
2008-09-08 06:08:00,1.7349,1.7351,1.7342,1.7349,75500000.0
2008-09-08 06:09:00,1.7349,1.7349,1.734,1.7346,87600000.0
2008-09-08 06:10:00,1.7346,1.7346,1.7339,1.7339,18900000.0
2008-09-08 06:11:00,1.7339,1.7341,1.7339,1.7339,29600000.0
2008-09-08 06:12:00,1.734,1.7344,1.7339,1.7342,40600000.0
2008-09-08 06:13:00,1.7342,1.7342,1.734,1.734,28200000.0
2008-09-08 06:14:00,1.7341,1.7342,1.734,1.7341,19200000.0
2008-09-08 06:15:00,1.7341,1.7341,1.734,1.7341,20800000.0
2008-09-08 06:16:00,1.7341,1.7341,1.734,1.7341,10200000.0
2008-09-08 06:17:00,1.7341,1.7341,1.734,1.734,7200000.0
2008-09-08 06:18:00,1.7341,1.7341,1.734,1.7341,9600000.0
2008-09-08 06:19:00,1.7341,1.7341,1.734,1.7341,7200000.0
2008-09-08 06:20:00,1.7341,1.7341,1.734,1.7341,8200000.0
2008-09-08 06:21:00,1.7341,1.7341,1.7341,1.7341,2000000.0
2008-09-08 06:22:00,1.7341,1.7341,1.7341,1.7341,3000000.0
2008-09-08 06:23:00,1.7341,1.7341,1.73335,1.734,33200000.0
2008-09-08 06:24:00,1.7339,1.7341,1.7339,1.7341,43000000.0
2008-09-08 06:25:00,1.7343,1.7344,1.734,1.734,50400000.0
2008-09-08 06:26:00,1.734,1.7341,1.7339,1.734,14200000.0
2008-09-08 06:27:00,1.734,1.7342,1.734,1.7341,24800000.0
2008-09-08 06:28:00,1.7341,1.7343,1.734,1.7343,62400000.0
2008-09-08 06:29:00,1.7345,1.7347,1.7344,1.7344,21000000.0
2008-09-08 06:30:00,1.7344,1.7352,1.7344,1.7348,29100000.0
2008-09-08 06:31:00,1.7348,1.735,1.7346,1.7346,7000000.0
2008-09-08 06:32:00,1.7346,1.7349,1.7346,1.7349,10000000.0
2008-09-08 06:33:00,1.735,1.7353,1.7344,1.7344,27300000.0
2008-09-08 06:34:00,1.7346,1.7348,1.7343,1.7344,13000000.0
2008-09-08 06:35:00,1.7342,1.7344,1.7342,1.7343,12200000.0
2008-09-08 06:36:00,1.7343,1.7343,1.7338,1.7338,4200000.0
2008-09-08 06:37:00,1.7343,1.7343,1.7343,1.7343,1000000.0
2008-09-08 06:38:00,1.7343,1.7343,1.7342,1.7343,30600000.0
2008-09-08 06:39:00,1.7343,1.7343,1.73355,1.7339,7100000.0
2008-09-08 06:40:00,1.73415,1.7343,1.7338,1.7343,8500000.0
2008-09-08 06:41:00,1.7343,1.7343,1.73365,1.7341,25500000.0
2008-09-08 06:42:00,1.73355,1.7339,1.73355,1.7338,20200000.0
2008-09-08 06:43:00,1.7338,1.7338,1.7338,1.7338,22000000.0
2008-09-08 06:44:00,1.7338,1.7338,1.7338,1.7338,3200000.0
2008-09-08 06:45:00,1.7338,1.7338,1.7335,1.7336,11200000.0
2008-09-08 06:46:00,1.7336,1.7337,1.7325,1.7327,64400000.0
2008-09-08 06:47:00,1.7327,1.7333,1.73155,1.7318,76000000.0
2008-09-08 06:48:00,1.7318,1.73305,1.7316,1.733,119600000.0
2008-09-08 06:49:00,1.7331,1.73315,1.7325,1.7329,109500000.0
2008-09-08 06:50:00,1.7331,1.7334,1.73265,1.7334,55500000.0
2008-09-08 06:51:00,1.7333,1.7333,1.7324,1.7325,26400000.0
2008-09-08 06:52:00,1.7325,1.7325,1.7325,1.7325,2000000.0
2008-09-08 06:53:00,1.7324,1.7325,1.7324,1.7324,4600000.0
2008-09-08 06:54:00,1.7326,1.7327,1.7326,1.7327,6000000.0
2008-09-08 06:55:00,1.7326,1.7326,1.7325,1.7326,4000000.0
2008-09-08 06:56:00,1.7327,1.7328,1.7327,1.7327,4000000.0
2008-09-08 06:57:00,1.7327,1.7329,1.7326,1.7326,7000000.0
2008-09-08 06:58:00,1.7328,1.7328,1.7322,1.7322,13200000.0
2008-09-08 06:59:00,1.7322,1.7326,1.7319,1.7323,48900000.0
2008-09-08 07:00:00,1.7323,1.7343,1.7322,1.7343,88000000.0
2008-09-08 07:01:00,1.7341,1.7348,1.7329,1.734,100000000.0
2008-09-08 07:02:00,1.7339,1.7344,1.73385,1.7342,128800000.0
2008-09-08 07:03:00,1.7342,1.7348,1.7335,1.7341,233200000.0
2008-09-08 07:04:00,1.734,1.7341,1.73315,1.734,72500000.0
2008-09-08 07:05:00,1.734,1.734,1.733,1.7337,107400000.0
2008-09-08 07:06:00,1.7338,1.7338,1.7332,1.7332,44600000.0
2008-09-08 07:07:00,1.73305,1.734,1.73305,1.7338,58300000.0
2008-09-08 07:08:00,1.734,1.734,1.7333,1.7335,19600000.0
2008-09-08 07:09:00,1.7333,1.7336,1.7333,1.7335,30600000.0
2008-09-08 07:10:00,1.7335,1.7335,1.7333,1.7335,26800000.0
2008-09-08 07:11:00,1.7333,1.7334,1.7333,1.7334,9400000.0
2008-09-08 07:12:00,1.7334,1.7334,1.7334,1.7334,8000000.0
2008-09-08 07:13:00,1.7333,1.7335,1.7333,1.7333,10000000.0
2008-09-08 07:14:00,1.7334,1.7336,1.7334,1.7334,19800000.0
2008-09-08 07:15:00,1.7334,1.7334,1.7333,1.7333,8000000.0
2008-09-08 07:16:00,1.7335,1.7336,1.7327,1.733,104900000.0
2008-09-08 07:17:00,1.733,1.7331,1.7328,1.733,69300000.0
2008-09-08 07:18:00,1.733,1.733,1.7322,1.733,27800000.0
2008-09-08 07:19:00,1.733,1.733,1.7324,1.7324,11100000.0
2008-09-08 07:20:00,1.73225,1.7329,1.73225,1.7328,17400000.0
2008-09-08 07:21:00,1.7327,1.7328,1.7324,1.7324,6800000.0
2008-09-08 07:22:00,1.7324,1.7326,1.7324,1.7326,3800000.0
2008-09-08 07:23:00,1.7327,1.73285,1.73225,1.7326,14900000.0
2008-09-08 07:24:00,1.7326,1.7328,1.7326,1.7326,10200000.0
2008-09-08 07:25:00,1.7326,1.7327,1.7326,1.7326,18000000.0
2008-09-08 07:26:00,1.7326,1.7326,1.7323,1.7323,16600000.0
2008-09-08 07:27:00,1.7325,1.7326,1.7324,1.7325,144300000.0
2008-09-08 07:28:00,1.7325,1.7327,1.7325,1.7325,96300000.0
2008-09-08 07:29:00,1.7322,1.7326,1.7317,1.7322,144900000.0
2008-09-08 07:30:00,1.7322,1.7322,1.7322,1.7322,3000000.0
2008-09-08 07:31:00,1.7321,1.7322,1.7321,1.7322,7000000.0
2008-09-08 07:32:00,1.7322,1.7322,1.732,1.7322,61300000.0
2008-09-08 07:33:00,1.7321,1.7321,1.7315,1.7319,41100000.0
2008-09-08 07:34:00,1.7321,1.733,1.7321,1.7328,32300000.0
2008-09-08 07:35:00,1.7329,1.733,1.7326,1.733,5000000.0
2008-09-08 07:36:00,1.73265,1.7332,1.73265,1.733,45400000.0
2008-09-08 07:37:00,1.7331,1.7334,1.7331,1.7331,29900000.0
2008-09-08 07:38:00,1.7334,1.7335,1.73205,1.73205,69500000.0
2008-09-08 07:39:00,1.7322,1.7325,1.7307,1.7307,78600000.0
2008-09-08 07:40:00,1.73065,1.7316,1.7302,1.73095,69300000.0
2008-09-08 07:41:00,1.73095,1.7317,1.73095,1.7315,45200000.0
2008-09-08 07:42:00,1.7314,1.7316,1.7308,1.7314,21500000.0
2008-09-08 07:43:00,1.7314,1.7314,1.7306,1.7312,31700000.0
2008-09-08 07:44:00,1.7312,1.7313,1.7306,1.7312,27900000.0
2008-09-08 07:45:00,1.7312,1.7312,1.7306,1.7312,19600000.0
2008-09-08 07:46:00,1.73065,1.7312,1.7301,1.7308,69500000.0
2008-09-08 07:47:00,1.7309,1.7309,1.72945,1.7304,79900000.0
2008-09-08 07:48:00,1.7302,1.7304,1.7288,1.7289,72800000.0
2008-09-08 07:49:00,1.7289,1.7289,1.72845,1.7285,235000000.0
2008-09-08 07:50:00,1.7285,1.7288,1.7284,1.7286,180700000.0
2008-09-08 07:51:00,1.7286,1.7287,1.7284,1.7285,107700000.0
2008-09-08 07:52:00,1.72855,1.7291,1.7285,1.7285,211000000.0
2008-09-08 07:53:00,1.7283,1.7283,1.7274,1.728,40000000.0
2008-09-08 07:54:00,1.728,1.728,1.7259,1.7278,181600000.0
2008-09-08 07:55:00,1.7278,1.7282,1.7274,1.7279,125400000.0
2008-09-08 07:56:00,1.7279,1.7283,1.7268,1.7274,85300000.0
2008-09-08 07:57:00,1.7274,1.7274,1.7265,1.7267,152900000.0
2008-09-08 07:58:00,1.7267,1.7273,1.7265,1.727,158200000.0
2008-09-08 07:59:00,1.727,1.727,1.7266,1.72685,127600000.0
2008-09-08 08:00:00,1.727,1.7271,1.7263,1.7266,279400000.0
2008-09-08 08:01:00,1.7268,1.727,1.7257,1.7261,216600000.0
2008-09-08 08:02:00,1.7261,1.7265,1.726,1.7262,118800000.0
2008-09-08 08:03:00,1.7262,1.7264,1.7252,1.7257,215200000.0
2008-09-08 08:04:00,1.7257,1.7261,1.72455,1.72455,306300000.0
2008-09-08 08:05:00,1.7248,1.7253,1.72415,1.7252,433000000.0
2008-09-08 08:06:00,1.7252,1.7266,1.725,1.7264,286500000.0
2008-09-08 08:07:00,1.7264,1.7272,1.72585,1.7267,194400000.0
2008-09-08 08:08:00,1.7267,1.7276,1.72645,1.7275,108200000.0
2008-09-08 08:09:00,1.72745,1.7276,1.72695,1.7274,170700000.0
2008-09-08 08:10:00,1.7274,1.7274,1.72625,1.7264,190200000.0
2008-09-08 08:11:00,1.7264,1.7268,1.7259,1.72635,270600000.0
2008-09-08 08:12:00,1.72635,1.7275,1.72635,1.7275,79500000.0
2008-09-08 08:13:00,1.7274,1.7279,1.7272,1.7273,108300000.0
2008-09-08 08:14:00,1.7273,1.7277,1.72665,1.7272,136400000.0
2008-09-08 08:15:00,1.727,1.7273,1.7266,1.72695,86500000.0
2008-09-08 08:16:00,1.72705,1.7271,1.7262,1.72635,72500000.0
2008-09-08 08:17:00,1.72625,1.72625,1.7253,1.7261,98100000.0
2008-09-08 08:18:00,1.726,1.72625,1.7258,1.7259,79400000.0
2008-09-08 08:19:00,1.7259,1.7265,1.7253,1.7264,106900000.0
2008-09-08 08:20:00,1.7265,1.7265,1.7248,1.725,65600000.0
2008-09-08 08:21:00,1.7253,1.72595,1.7248,1.7256,105600000.0
2008-09-08 08:22:00,1.72555,1.72565,1.7248,1.7252,69900000.0
2008-09-08 08:23:00,1.72515,1.7256,1.7251,1.7253,61100000.0
2008-09-08 08:24:00,1.7254,1.7255,1.7246,1.7252,105100000.0
2008-09-08 08:25:00,1.725,1.72515,1.7246,1.7248,104200000.0
2008-09-08 08:26:00,1.7249,1.725,1.7247,1.7249,106700000.0
2008-09-08 08:27:00,1.7249,1.7249,1.7231,1.7243,155200000.0
2008-09-08 08:28:00,1.7245,1.7248,1.7241,1.7243,194500000.0
2008-09-08 08:29:00,1.7243,1.7245,1.72385,1.7244,95100000.0
2008-09-08 08:30:00,1.7244,1.7244,1.7236,1.7241,85100000.0
2008-09-08 08:31:00,1.724,1.7242,1.7237,1.7241,87300000.0
2008-09-08 08:32:00,1.7241,1.7249,1.7239,1.7246,227200000.0
2008-09-08 08:33:00,1.7246,1.7251,1.7243,1.7245,350600000.0
2008-09-08 08:34:00,1.7246,1.7248,1.7242,1.7242,208100000.0
2008-09-08 08:35:00,1.7242,1.7253,1.7233,1.7238,412000000.0
2008-09-08 08:36:00,1.7237,1.7244,1.7232,1.7242,366300000.0
2008-09-08 08:37:00,1.7242,1.7246,1.7237,1.7239,234000000.0
2008-09-08 08:38:00,1.7239,1.7241,1.7232,1.7238,263400000.0
2008-09-08 08:39:00,1.7238,1.7241,1.72195,1.7224,293100000.0
2008-09-08 08:40:00,1.7224,1.7226,1.7216,1.7223,155300000.0
2008-09-08 08:41:00,1.7223,1.7224,1.7219,1.7224,194100000.0
2008-09-08 08:42:00,1.7224,1.7225,1.72165,1.7222,117000000.0
2008-09-08 08:43:00,1.7222,1.72235,1.7216,1.7222,142600000.0
2008-09-08 08:44:00,1.7221,1.7221,1.72085,1.72125,233300000.0
2008-09-08 08:45:00,1.72115,1.7221,1.7206,1.7221,195500000.0
2008-09-08 08:46:00,1.7219,1.72315,1.7219,1.72265,205600000.0
2008-09-08 08:47:00,1.7228,1.723,1.7222,1.7224,299800000.0
2008-09-08 08:48:00,1.7224,1.7243,1.7224,1.7229,412800000.0
2008-09-08 08:49:00,1.72315,1.7239,1.72235,1.72255,279200000.0
2008-09-08 08:50:00,1.72255,1.723,1.7221,1.7227,278400000.0
2008-09-08 08:51:00,1.7227,1.723,1.72155,1.72225,261200000.0
2008-09-08 08:52:00,1.72225,1.72275,1.7221,1.7222,194600000.0
2008-09-08 08:53:00,1.72225,1.7234,1.72225,1.7234,281300000.0
2008-09-08 08:54:00,1.7233,1.7236,1.72275,1.7228,113700000.0
2008-09-08 08:55:00,1.7228,1.7255,1.7226,1.7254,186400000.0
2008-09-08 08:56:00,1.7253,1.72585,1.7243,1.7245,261600000.0
2008-09-08 08:57:00,1.7245,1.7252,1.7244,1.7251,218500000.0
2008-09-08 08:58:00,1.725,1.7266,1.7244,1.72585,200200000.0
2008-09-08 08:59:00,1.7259,1.7259,1.7243,1.7245,267900000.0
2008-09-08 09:00:00,1.7245,1.7246,1.72155,1.7226,214100000.0
2008-09-08 09:01:00,1.7226,1.7229,1.72065,1.7217,273500000.0
2008-09-08 09:02:00,1.7217,1.72305,1.7217,1.723,268400000.0
2008-09-08 09:03:00,1.7231,1.7234,1.7223,1.7231,148800000.0
2008-09-08 09:04:00,1.72315,1.72375,1.7225,1.7226,88800000.0
2008-09-08 09:05:00,1.7227,1.72335,1.7218,1.72325,426000000.0
2008-09-08 09:06:00,1.7233,1.7237,1.72215,1.72245,424400000.0
2008-09-08 09:07:00,1.72245,1.72415,1.7224,1.7231,629400000.0
2008-09-08 09:08:00,1.7231,1.7231,1.72205,1.7222,404000000.0
2008-09-08 09:09:00,1.7223,1.7228,1.722,1.72235,605400000.0
2008-09-08 09:10:00,1.72245,1.7229,1.7224,1.7228,628500000.0
2008-09-08 09:11:00,1.7228,1.7232,1.7224,1.7225,392100000.0
2008-09-08 09:12:00,1.72245,1.723,1.7223,1.7223,408700000.0
2008-09-08 09:13:00,1.7223,1.7237,1.72225,1.7234,312600000.0
2008-09-08 09:14:00,1.7233,1.7234,1.72265,1.7229,647800000.0
2008-09-08 09:15:00,1.7229,1.72355,1.72225,1.7233,676600000.0
2008-09-08 09:16:00,1.7233,1.7247,1.72315,1.7246,435400000.0
2008-09-08 09:17:00,1.72465,1.72465,1.7235,1.7238,588300000.0
2008-09-08 09:18:00,1.7238,1.7242,1.7237,1.7237,308700000.0
2008-09-08 09:19:00,1.7241,1.72435,1.7233,1.7239,508300000.0
2008-09-08 09:20:00,1.7239,1.7243,1.72335,1.72335,517200000.0
2008-09-08 09:21:00,1.7233,1.7239,1.7233,1.7238,207800000.0
2008-09-08 09:22:00,1.72395,1.72395,1.7226,1.7238,360400000.0
2008-09-08 09:23:00,1.7238,1.7239,1.72315,1.72315,490600000.0
2008-09-08 09:24:00,1.7231,1.7241,1.7231,1.7239,142500000.0
2008-09-08 09:25:00,1.7238,1.7239,1.7234,1.7236,125700000.0
2008-09-08 09:26:00,1.7236,1.7237,1.7234,1.7234,102000000.0
2008-09-08 09:27:00,1.7233,1.7238,1.7226,1.72265,483100000.0
2008-09-08 09:28:00,1.72265,1.7233,1.7221,1.72305,368900000.0
2008-09-08 09:29:00,1.72305,1.7236,1.7229,1.72295,373100000.0
2008-09-08 09:30:00,1.72295,1.7235,1.72215,1.7224,591700000.0
2008-09-08 09:31:00,1.72255,1.7229,1.7223,1.72235,295600000.0
2008-09-08 09:32:00,1.72235,1.7225,1.7216,1.7225,257800000.0
2008-09-08 09:33:00,1.7225,1.7225,1.7217,1.7222,217500000.0
2008-09-08 09:34:00,1.7222,1.7223,1.7217,1.7223,212100000.0
2008-09-08 09:35:00,1.7222,1.7225,1.7219,1.7221,195400000.0
2008-09-08 09:36:00,1.7221,1.7227,1.722,1.72245,384800000.0
2008-09-08 09:37:00,1.7225,1.7225,1.7221,1.7221,498200000.0
2008-09-08 09:38:00,1.7222,1.72275,1.72195,1.7225,357100000.0
2008-09-08 09:39:00,1.7225,1.72315,1.7224,1.72285,294700000.0
2008-09-08 09:40:00,1.7228,1.7229,1.7225,1.7229,194900000.0
2008-09-08 09:41:00,1.7229,1.7237,1.7228,1.7237,211600000.0
2008-09-08 09:42:00,1.72405,1.72405,1.72245,1.7239,232700000.0
2008-09-08 09:43:00,1.7239,1.7242,1.7233,1.72335,566200000.0
2008-09-08 09:44:00,1.72335,1.7245,1.7233,1.7241,421300000.0
2008-09-08 09:45:00,1.724,1.72445,1.7238,1.7238,537000000.0
2008-09-08 09:46:00,1.7239,1.72415,1.7234,1.7239,544300000.0
2008-09-08 09:47:00,1.7239,1.7241,1.7233,1.7239,398800000.0
2008-09-08 09:48:00,1.7238,1.7238,1.7235,1.7236,198100000.0
2008-09-08 09:49:00,1.7236,1.72495,1.7235,1.7247,399800000.0
2008-09-08 09:50:00,1.72465,1.7258,1.7244,1.7257,468300000.0
2008-09-08 09:51:00,1.7256,1.727,1.72525,1.72605,470100000.0
2008-09-08 09:52:00,1.72605,1.7262,1.7254,1.72585,437800000.0
2008-09-08 09:53:00,1.72595,1.72625,1.7256,1.72625,476700000.0
2008-09-08 09:54:00,1.72605,1.72605,1.7253,1.72555,608700000.0
2008-09-08 09:55:00,1.72565,1.7262,1.7253,1.7262,384400000.0
2008-09-08 09:56:00,1.7262,1.72635,1.72555,1.7257,452600000.0
2008-09-08 09:57:00,1.72565,1.72615,1.72565,1.72585,528500000.0
2008-09-08 09:58:00,1.72595,1.726,1.7253,1.7253,344000000.0
2008-09-08 09:59:00,1.7253,1.7258,1.72485,1.72485,313000000.0
2008-09-08 10:00:00,1.72485,1.7254,1.7244,1.72475,560900000.0
2008-09-08 10:01:00,1.72495,1.7253,1.7239,1.7242,267300000.0
2008-09-08 10:02:00,1.7242,1.7247,1.7236,1.7239,335800000.0
2008-09-08 10:03:00,1.7239,1.7247,1.7233,1.7239,317400000.0
2008-09-08 10:04:00,1.7237,1.7247,1.72365,1.7245,348600000.0
2008-09-08 10:05:00,1.72445,1.72445,1.7241,1.7243,194400000.0
2008-09-08 10:06:00,1.7242,1.7242,1.7225,1.7226,300700000.0
2008-09-08 10:07:00,1.7226,1.7235,1.7226,1.7235,174900000.0
2008-09-08 10:08:00,1.7235,1.7244,1.7231,1.7244,424700000.0
2008-09-08 10:09:00,1.7244,1.7275,1.7243,1.7274,583800000.0
2008-09-08 10:10:00,1.7276,1.7278,1.7259,1.7264,504400000.0
2008-09-08 10:11:00,1.7264,1.72695,1.726,1.7267,261700000.0
2008-09-08 10:12:00,1.7267,1.7283,1.72625,1.7278,488200000.0
2008-09-08 10:13:00,1.728,1.72885,1.7275,1.72805,553100000.0
2008-09-08 10:14:00,1.72805,1.72805,1.7262,1.7273,484000000.0
2008-09-08 10:15:00,1.7273,1.72865,1.7269,1.7273,459100000.0
2008-09-08 10:16:00,1.7273,1.72755,1.7265,1.7274,364200000.0
2008-09-08 10:17:00,1.7275,1.72775,1.72675,1.7273,386100000.0
2008-09-08 10:18:00,1.7273,1.72785,1.7265,1.72725,478100000.0
2008-09-08 10:19:00,1.72725,1.7273,1.72645,1.72685,560900000.0
2008-09-08 10:20:00,1.72685,1.7272,1.7266,1.72695,274700000.0
2008-09-08 10:21:00,1.727,1.72735,1.72565,1.7261,341000000.0
2008-09-08 10:22:00,1.72615,1.72705,1.7258,1.72675,409900000.0
2008-09-08 10:23:00,1.72685,1.7272,1.7259,1.7263,389800000.0
2008-09-08 10:24:00,1.7263,1.72665,1.72565,1.7263,290200000.0
2008-09-08 10:25:00,1.7263,1.72655,1.7256,1.7258,101500000.0
2008-09-08 10:26:00,1.72575,1.72605,1.7248,1.7248,195100000.0
2008-09-08 10:27:00,1.7248,1.72545,1.7248,1.7252,196000000.0
2008-09-08 10:28:00,1.725,1.7252,1.72415,1.7245,603800000.0
2008-09-08 10:29:00,1.7245,1.7247,1.72385,1.7241,266300000.0
2008-09-08 10:30:00,1.72415,1.7242,1.72275,1.7236,307500000.0
2008-09-08 10:31:00,1.7235,1.72405,1.72325,1.72405,135600000.0
2008-09-08 10:32:00,1.72405,1.72575,1.7238,1.72525,215300000.0
2008-09-08 10:33:00,1.7252,1.7254,1.7249,1.72515,103000000.0
2008-09-08 10:34:00,1.7251,1.7259,1.72505,1.72575,103700000.0
2008-09-08 10:35:00,1.72575,1.72665,1.7251,1.7254,138200000.0
2008-09-08 10:36:00,1.7254,1.72565,1.7251,1.72565,140800000.0
2008-09-08 10:37:00,1.72555,1.7258,1.725,1.725,116300000.0
2008-09-08 10:38:00,1.725,1.726,1.7249,1.7258,149500000.0
2008-09-08 10:39:00,1.7256,1.7259,1.72475,1.7249,144000000.0
2008-09-08 10:40:00,1.7249,1.72575,1.7249,1.72555,89100000.0
2008-09-08 10:41:00,1.72565,1.7258,1.7254,1.72565,76100000.0
2008-09-08 10:42:00,1.7251,1.7257,1.7251,1.7257,45400000.0
2008-09-08 10:43:00,1.7256,1.72595,1.7256,1.7256,43400000.0
2008-09-08 10:44:00,1.7256,1.7256,1.7248,1.7252,113900000.0
2008-09-08 10:45:00,1.7254,1.7259,1.7252,1.7254,139800000.0
2008-09-08 10:46:00,1.7254,1.7257,1.725,1.7252,124800000.0
2008-09-08 10:47:00,1.7251,1.72525,1.72435,1.72485,174800000.0
2008-09-08 10:48:00,1.72485,1.7252,1.7246,1.7248,136600000.0
2008-09-08 10:49:00,1.72485,1.72545,1.7248,1.7254,364300000.0
2008-09-08 10:50:00,1.72535,1.7256,1.72465,1.7247,288500000.0
2008-09-08 10:51:00,1.7247,1.72545,1.7247,1.7251,182800000.0
2008-09-08 10:52:00,1.7252,1.7255,1.7248,1.7254,156600000.0
2008-09-08 10:53:00,1.7255,1.7261,1.7254,1.7259,116900000.0
2008-09-08 10:54:00,1.7259,1.72605,1.72495,1.72495,163000000.0
2008-09-08 10:55:00,1.7249,1.7257,1.7247,1.72505,273000000.0
2008-09-08 10:56:00,1.72525,1.72555,1.7243,1.72475,231400000.0
2008-09-08 10:57:00,1.7249,1.72655,1.7241,1.72655,244900000.0
2008-09-08 10:58:00,1.72655,1.72775,1.72605,1.7261,307100000.0
2008-09-08 10:59:00,1.7261,1.72705,1.72595,1.7265,811600000.0
2008-09-08 11:00:00,1.7266,1.7267,1.7256,1.726,599900000.0
2008-09-08 11:01:00,1.7261,1.72665,1.7251,1.72655,620000000.0
2008-09-08 11:02:00,1.72655,1.72665,1.7256,1.7258,503200000.0
2008-09-08 11:03:00,1.72595,1.7261,1.7254,1.7254,721900000.0
2008-09-08 11:04:00,1.7255,1.7294,1.725,1.7294,586900000.0
2008-09-08 11:05:00,1.7294,1.7296,1.7279,1.7279,786700000.0
2008-09-08 11:06:00,1.7279,1.7284,1.727,1.72785,547200000.0
2008-09-08 11:07:00,1.7279,1.7282,1.7267,1.72685,485000000.0
2008-09-08 11:08:00,1.72695,1.7277,1.72665,1.7275,586800000.0
2008-09-08 11:09:00,1.72755,1.7286,1.7272,1.72795,628800000.0
2008-09-08 11:10:00,1.72755,1.7279,1.72665,1.72755,625700001.0
2008-09-08 11:11:00,1.7276,1.72765,1.72645,1.7271,563800000.0
2008-09-08 11:12:00,1.72745,1.72765,1.7264,1.7271,204100000.0
2008-09-08 11:13:00,1.7271,1.72745,1.72645,1.7274,210500000.0
2008-09-08 11:14:00,1.7274,1.7278,1.72705,1.7271,254200000.0
2008-09-08 11:15:00,1.72715,1.7283,1.727,1.7277,239900000.0
2008-09-08 11:16:00,1.7277,1.7285,1.7276,1.7279,256700000.0
2008-09-08 11:17:00,1.7279,1.7284,1.72705,1.7273,462400000.0
2008-09-08 11:18:00,1.72725,1.7275,1.7262,1.7266,419800000.0
2008-09-08 11:19:00,1.7266,1.7276,1.72615,1.7275,273000000.0
2008-09-08 11:20:00,1.7273,1.7277,1.7273,1.7274,73200000.0
2008-09-08 11:21:00,1.7274,1.7275,1.7266,1.7268,866699986.0
2008-09-08 11:22:00,1.7268,1.7273,1.72615,1.7265,208400000.0
2008-09-08 11:23:00,1.7265,1.7266,1.72605,1.7262,391200000.0
2008-09-08 11:24:00,1.72615,1.72705,1.72615,1.727,248600000.0
2008-09-08 11:25:00,1.727,1.7274,1.72675,1.7272,228400000.0
2008-09-08 11:26:00,1.7272,1.7272,1.72635,1.7265,374900000.0
2008-09-08 11:27:00,1.7264,1.7274,1.7263,1.72735,246700000.0
2008-09-08 11:28:00,1.7275,1.7275,1.727,1.727,166800000.0
2008-09-08 11:29:00,1.72695,1.728,1.7267,1.728,285800000.0
2008-09-08 11:30:00,1.728,1.72835,1.7273,1.72835,192000000.0
2008-09-08 11:31:00,1.7282,1.7289,1.7282,1.7287,299300000.0
2008-09-08 11:32:00,1.7288,1.7307,1.72865,1.7307,242100000.0
2008-09-08 11:33:00,1.7307,1.7307,1.7292,1.7302,346200000.0
2008-09-08 11:34:00,1.7303,1.7305,1.72985,1.72995,132800000.0
2008-09-08 11:35:00,1.73015,1.7302,1.72975,1.72985,261200000.0
2008-09-08 11:36:00,1.7299,1.731,1.72925,1.731,392000000.0
2008-09-08 11:37:00,1.73105,1.73105,1.73025,1.7306,117200000.0
2008-09-08 11:38:00,1.7306,1.73085,1.7303,1.7306,112500000.0
2008-09-08 11:39:00,1.7306,1.7315,1.7304,1.7313,201900000.0
2008-09-08 11:40:00,1.7313,1.73155,1.7303,1.73055,264100000.0
2008-09-08 11:41:00,1.7306,1.73065,1.72975,1.72985,612700000.0
2008-09-08 11:42:00,1.73005,1.73045,1.7294,1.7303,506300000.0
2008-09-08 11:43:00,1.73025,1.73075,1.7297,1.73005,650900000.0
2008-09-08 11:44:00,1.72995,1.7304,1.7283,1.72995,751500000.0
2008-09-08 11:45:00,1.72985,1.73035,1.7287,1.7303,318100000.0
2008-09-08 11:46:00,1.73035,1.731,1.73015,1.7303,272500000.0
2008-09-08 11:47:00,1.7303,1.7305,1.7295,1.7298,372100000.0
2008-09-08 11:48:00,1.7298,1.73055,1.7292,1.73045,350100000.0
2008-09-08 11:49:00,1.7305,1.731,1.7299,1.7302,301000000.0
2008-09-08 11:50:00,1.73015,1.7309,1.7299,1.7308,267200000.0
2008-09-08 11:51:00,1.7309,1.731,1.7301,1.7301,286600000.0
2008-09-08 11:52:00,1.7301,1.73085,1.73005,1.7306,492700000.0
2008-09-08 11:53:00,1.7306,1.7307,1.7299,1.7306,358600000.0
2008-09-08 11:54:00,1.7304,1.73045,1.7301,1.73045,179600000.0
2008-09-08 11:55:00,1.7304,1.73065,1.7302,1.7306,223400000.0
2008-09-08 11:56:00,1.7306,1.7313,1.73055,1.7309,445400000.0
2008-09-08 11:57:00,1.7309,1.731,1.73035,1.73055,163800000.0
2008-09-08 11:58:00,1.73055,1.7309,1.73,1.7303,104200000.0
2008-09-08 11:59:00,1.73035,1.7311,1.7302,1.7304,298400008.0
2008-09-08 12:00:00,1.7304,1.7309,1.7301,1.7304,96000000.0
2008-09-08 12:01:00,1.7304,1.7306,1.7297,1.7302,47000000.0
2008-09-08 12:02:00,1.7302,1.7302,1.7295,1.7298,79700000.0
2008-09-08 12:03:00,1.7299,1.73,1.7295,1.7299,76600000.0
2008-09-08 12:04:00,1.7298,1.73,1.7295,1.7299,50100000.0
2008-09-08 12:05:00,1.7298,1.7299,1.7292,1.7299,87600000.0
2008-09-08 12:06:00,1.7299,1.7306,1.7294,1.7303,149700000.0
2008-09-08 12:07:00,1.7303,1.7317,1.7303,1.7315,167400000.0
2008-09-08 12:08:00,1.7315,1.7319,1.7315,1.7319,308800000.0
2008-09-08 12:09:00,1.73195,1.733,1.7316,1.7329,497500000.0
2008-09-08 12:10:00,1.7329,1.7332,1.7321,1.7324,593600000.0
2008-09-08 12:11:00,1.7323,1.7359,1.7315,1.73465,312000000.0
2008-09-08 12:12:00,1.73455,1.736,1.7325,1.7335,512300000.0
2008-09-08 12:13:00,1.7335,1.73425,1.73295,1.73405,1357599999.0
2008-09-08 12:14:00,1.7335,1.735,1.7331,1.735,406000000.0
2008-09-08 12:15:00,1.735,1.7357,1.73465,1.73485,422600000.0
2008-09-08 12:16:00,1.7348,1.73485,1.7336,1.7343,661000000.0
2008-09-08 12:17:00,1.7342,1.73485,1.7338,1.7344,661200000.0
2008-09-08 12:18:00,1.7344,1.7349,1.734,1.7347,555100000.0
2008-09-08 12:19:00,1.73465,1.7349,1.7337,1.7338,397900000.0
2008-09-08 12:20:00,1.7339,1.73435,1.73305,1.73325,650200000.0
2008-09-08 12:21:00,1.73325,1.734,1.73235,1.7324,499000000.0
2008-09-08 12:22:00,1.7324,1.7327,1.731,1.731,589000000.0
2008-09-08 12:23:00,1.731,1.7321,1.7309,1.7321,564700000.0
2008-09-08 12:24:00,1.7321,1.7327,1.7315,1.73195,568700000.0
2008-09-08 12:25:00,1.73195,1.733,1.73195,1.73275,714800000.0
2008-09-08 12:26:00,1.73275,1.73385,1.7326,1.73355,714200000.0
2008-09-08 12:27:00,1.73355,1.7356,1.7335,1.73515,632300000.0
2008-09-08 12:28:00,1.7351,1.7353,1.7348,1.7353,472000000.0
2008-09-08 12:29:00,1.7354,1.736,1.7354,1.736,524800000.0
2008-09-08 12:30:00,1.736,1.7368,1.7356,1.73635,500300000.0
2008-09-08 12:31:00,1.73635,1.73665,1.736,1.7363,163500000.0
2008-09-08 12:32:00,1.7364,1.7367,1.7361,1.7367,109100000.0
2008-09-08 12:33:00,1.7367,1.7377,1.7363,1.73725,97000000.0
2008-09-08 12:34:00,1.73725,1.73945,1.7371,1.73905,154000000.0
2008-09-08 12:35:00,1.73915,1.7398,1.739,1.7396,159000000.0
2008-09-08 12:36:00,1.7396,1.7413,1.7395,1.7411,311500000.0
2008-09-08 12:37:00,1.741,1.7436,1.74045,1.7431,421800000.0
2008-09-08 12:38:00,1.7431,1.7441,1.7424,1.7434,893700005.0
2008-09-08 12:39:00,1.7434,1.74385,1.7425,1.7425,782100002.0
2008-09-08 12:40:00,1.7425,1.7427,1.7411,1.7413,528800000.0
2008-09-08 12:41:00,1.74135,1.7414,1.7403,1.7403,388900000.0
2008-09-08 12:42:00,1.74035,1.74065,1.74025,1.74065,385200000.0
2008-09-08 12:43:00,1.74065,1.7407,1.7398,1.74065,154100000.0
2008-09-08 12:44:00,1.74055,1.7409,1.7402,1.7409,258300000.0
2008-09-08 12:45:00,1.7411,1.7413,1.73945,1.74095,667000000.0
2008-09-08 12:46:00,1.7409,1.7413,1.7408,1.741,348700000.0
2008-09-08 12:47:00,1.741,1.74125,1.74025,1.74065,312600000.0
2008-09-08 12:48:00,1.74065,1.7411,1.74005,1.74015,634600000.0
2008-09-08 12:49:00,1.74015,1.74105,1.7398,1.74005,558000000.0
2008-09-08 12:50:00,1.74005,1.74035,1.739,1.7391,515200000.0
2008-09-08 12:51:00,1.7392,1.74005,1.73885,1.7397,395600000.0
2008-09-08 12:52:00,1.7397,1.7397,1.73865,1.7387,232700000.0
2008-09-08 12:53:00,1.73865,1.73865,1.7378,1.7382,236000000.0
2008-09-08 12:54:00,1.7382,1.7386,1.7373,1.738,391900000.0
2008-09-08 12:55:00,1.738,1.73835,1.7376,1.7378,461900000.0
2008-09-08 12:56:00,1.73775,1.7383,1.7376,1.73825,513600000.0
2008-09-08 12:57:00,1.7382,1.7386,1.738,1.7384,239800000.0
2008-09-08 12:58:00,1.7384,1.73845,1.7376,1.7382,428600000.0
2008-09-08 12:59:00,1.7382,1.7382,1.7376,1.7376,336900000.0
2008-09-08 13:00:00,1.7376,1.7378,1.7367,1.7373,419700000.0
2008-09-08 13:01:00,1.73675,1.7378,1.73675,1.7378,289200000.0
2008-09-08 13:02:00,1.7378,1.73825,1.7374,1.7376,426900000.0
2008-09-08 13:03:00,1.7376,1.7377,1.7361,1.7362,387600000.0
2008-09-08 13:04:00,1.7362,1.7375,1.7362,1.73715,313300000.0
2008-09-08 13:05:00,1.73725,1.7376,1.73705,1.7373,315000000.0
2008-09-08 13:06:00,1.7373,1.73745,1.7372,1.7374,96500000.0
2008-09-08 13:07:00,1.7374,1.7374,1.73655,1.737,308900000.0
2008-09-08 13:08:00,1.737,1.7379,1.73655,1.7371,296900000.0
2008-09-08 13:09:00,1.7373,1.73785,1.73705,1.73745,237300000.0
2008-09-08 13:10:00,1.7376,1.73905,1.7371,1.73865,307600000.0
2008-09-08 13:11:00,1.7388,1.7389,1.73795,1.7388,192800000.0
2008-09-08 13:12:00,1.7388,1.7388,1.737,1.73825,402400000.0
2008-09-08 13:13:00,1.73765,1.73955,1.73765,1.73955,164600000.0
2008-09-08 13:14:00,1.73955,1.73955,1.7376,1.7385,249800000.0
2008-09-08 13:15:00,1.7385,1.7386,1.7373,1.73785,291200000.0
2008-09-08 13:16:00,1.73785,1.7382,1.73735,1.7376,172400000.0
2008-09-08 13:17:00,1.7376,1.7381,1.7372,1.7379,383300000.0
2008-09-08 13:18:00,1.73785,1.73815,1.737,1.7373,416800000.0
2008-09-08 13:19:00,1.73735,1.7378,1.737,1.73725,264600000.0
2008-09-08 13:20:00,1.73725,1.7375,1.73665,1.73685,115800000.0
2008-09-08 13:21:00,1.73685,1.7374,1.7366,1.7371,266600000.0
2008-09-08 13:22:00,1.7369,1.737,1.73615,1.7363,124500000.0
2008-09-08 13:23:00,1.7363,1.73645,1.73515,1.7358,182200000.0
2008-09-08 13:24:00,1.7358,1.7366,1.7358,1.7365,212000000.0
2008-09-08 13:25:00,1.7365,1.73675,1.7363,1.7366,197100000.0
2008-09-08 13:26:00,1.73665,1.7376,1.73645,1.7373,279100000.0
2008-09-08 13:27:00,1.7373,1.7382,1.73725,1.7379,485100000.0
2008-09-08 13:28:00,1.7379,1.73795,1.73755,1.73755,165500000.0
2008-09-08 13:29:00,1.73755,1.738,1.7371,1.7372,197300000.0
2008-09-08 13:30:00,1.7372,1.738,1.7371,1.7378,77100000.0
2008-09-08 13:31:00,1.7378,1.7378,1.7378,1.7378,2000000.0
2008-09-08 13:32:00,1.7376,1.73805,1.7376,1.73805,131000000.0
2008-09-08 13:33:00,1.73805,1.7382,1.73765,1.7382,245600000.0
2008-09-08 13:34:00,1.7381,1.7381,1.73735,1.7379,366900000.0
2008-09-08 13:35:00,1.738,1.7381,1.7374,1.7378,383700000.0
2008-09-08 13:36:00,1.7379,1.7384,1.7377,1.73785,294400000.0
2008-09-08 13:37:00,1.73785,1.73805,1.7377,1.7377,147500000.0
2008-09-08 13:38:00,1.7377,1.7383,1.7377,1.73815,181400000.0
2008-09-08 13:39:00,1.7381,1.7381,1.7377,1.73795,286600000.0
2008-09-08 13:40:00,1.73825,1.7389,1.73805,1.73845,174700000.0
2008-09-08 13:41:00,1.73845,1.7385,1.7379,1.7385,233300000.0
2008-09-08 13:42:00,1.7385,1.7385,1.7384,1.7384,94600000.0
2008-09-08 13:43:00,1.7384,1.7384,1.7377,1.7378,297900000.0
2008-09-08 13:44:00,1.7378,1.7379,1.7375,1.7375,194200000.0
2008-09-08 13:45:00,1.7375,1.7385,1.7374,1.7377,341000000.0
2008-09-08 13:46:00,1.7379,1.7382,1.73715,1.73745,276700000.0
2008-09-08 13:47:00,1.7374,1.7379,1.73735,1.73735,216800000.0
2008-09-08 13:48:00,1.73735,1.73735,1.7356,1.7365,345900000.0
2008-09-08 13:49:00,1.7364,1.7366,1.7362,1.7365,225500000.0
2008-09-08 13:50:00,1.7365,1.7366,1.7356,1.7358,192800000.0
2008-09-08 13:51:00,1.7358,1.7358,1.7348,1.7354,179900000.0
2008-09-08 13:52:00,1.7354,1.73605,1.73515,1.73525,178100000.0
2008-09-08 13:53:00,1.73525,1.73555,1.73525,1.7355,100500000.0
2008-09-08 13:54:00,1.7354,1.7357,1.7354,1.7355,50500000.0
2008-09-08 13:55:00,1.7355,1.73615,1.7352,1.7355,245900000.0
2008-09-08 13:56:00,1.7355,1.73575,1.735,1.7352,195900000.0
2008-09-08 13:57:00,1.7351,1.73525,1.7346,1.7348,117500000.0
2008-09-08 13:58:00,1.735,1.73585,1.735,1.7352,146700000.0
2008-09-08 13:59:00,1.7354,1.73625,1.7354,1.7357,122900000.0
2008-09-08 14:00:00,1.7358,1.736,1.73525,1.7358,110900000.0
2008-09-08 14:01:00,1.73575,1.7364,1.7357,1.7363,98500000.0
2008-09-08 14:02:00,1.7363,1.7364,1.7361,1.7362,77300000.0
2008-09-08 14:03:00,1.7361,1.7373,1.736,1.7371,145900000.0
2008-09-08 14:04:00,1.73705,1.7375,1.7367,1.7373,179600000.0
2008-09-08 14:05:00,1.7369,1.7372,1.7347,1.7347,359400000.0
2008-09-08 14:06:00,1.7348,1.7352,1.7345,1.7346,196600000.0
2008-09-08 14:07:00,1.73475,1.7351,1.7339,1.735,227700000.0
2008-09-08 14:08:00,1.735,1.7357,1.7347,1.7357,135300000.0
2008-09-08 14:09:00,1.7355,1.7356,1.7346,1.7346,92100000.0
2008-09-08 14:10:00,1.7346,1.7355,1.73435,1.7355,228400000.0
2008-09-08 14:11:00,1.7355,1.73565,1.73525,1.7355,137600000.0
2008-09-08 14:12:00,1.7355,1.7356,1.73405,1.73405,253200000.0
2008-09-08 14:13:00,1.7341,1.7343,1.7338,1.7341,94200000.0
2008-09-08 14:14:00,1.7342,1.7348,1.7339,1.7345,151400000.0
2008-09-08 14:15:00,1.7345,1.7352,1.7344,1.7351,144600000.0
2008-09-08 14:16:00,1.7351,1.7354,1.735,1.7351,121300000.0
2008-09-08 14:17:00,1.7351,1.7351,1.7344,1.7346,120000000.0
2008-09-08 14:18:00,1.7346,1.7347,1.7339,1.73425,122800000.0
2008-09-08 14:19:00,1.7342,1.7348,1.7342,1.73475,126300000.0
2008-09-08 14:20:00,1.73475,1.735,1.73405,1.7345,113800000.0
2008-09-08 14:21:00,1.7345,1.7348,1.734,1.7345,266500000.0
2008-09-08 14:22:00,1.7345,1.7347,1.73415,1.73445,83800000.0
2008-09-08 14:23:00,1.73445,1.7345,1.7331,1.7334,354500000.0
2008-09-08 14:24:00,1.7333,1.7335,1.7328,1.7329,96300000.0
2008-09-08 14:25:00,1.7329,1.7335,1.73255,1.7332,188400000.0
2008-09-08 14:26:00,1.7332,1.7332,1.7324,1.7329,263700000.0
2008-09-08 14:27:00,1.7329,1.7332,1.7321,1.7326,248400000.0
2008-09-08 14:28:00,1.7326,1.7339,1.7326,1.73345,242900000.0
2008-09-08 14:29:00,1.73345,1.7345,1.73335,1.7341,178000000.0
2008-09-08 14:30:00,1.7341,1.7343,1.734,1.7343,116000000.0
2008-09-08 14:31:00,1.7343,1.7344,1.7333,1.7336,260100000.0
2008-09-08 14:32:00,1.73345,1.73395,1.7329,1.7335,493600000.0
2008-09-08 14:33:00,1.7334,1.7341,1.73315,1.7334,254800000.0
2008-09-08 14:34:00,1.7334,1.7337,1.7329,1.7334,354900000.0
2008-09-08 14:35:00,1.7334,1.7344,1.73335,1.7344,361600000.0
2008-09-08 14:36:00,1.7344,1.7344,1.7336,1.7337,125500000.0
2008-09-08 14:37:00,1.7337,1.7343,1.73355,1.7342,217700000.0
2008-09-08 14:38:00,1.7341,1.7344,1.7333,1.7336,397900000.0
2008-09-08 14:39:00,1.7336,1.734,1.7334,1.7338,110300000.0
2008-09-08 14:40:00,1.7338,1.734,1.7326,1.7327,137100000.0
2008-09-08 14:41:00,1.7327,1.7331,1.7325,1.7328,232100000.0
2008-09-08 14:42:00,1.7328,1.7328,1.7321,1.7321,232800000.0
2008-09-08 14:43:00,1.7321,1.7333,1.732,1.7324,314700000.0
2008-09-08 14:44:00,1.7324,1.7331,1.73225,1.7324,394900000.0
2008-09-08 14:45:00,1.7318,1.7331,1.7318,1.7325,238300000.0
2008-09-08 14:46:00,1.7325,1.7327,1.73135,1.7316,332200000.0
2008-09-08 14:47:00,1.73165,1.7317,1.7308,1.7308,169600000.0
2008-09-08 14:48:00,1.7309,1.731,1.73,1.73,323400000.0
2008-09-08 14:49:00,1.7301,1.7305,1.728,1.7288,391900000.0
2008-09-08 14:50:00,1.7288,1.7298,1.7288,1.7292,386800000.0
2008-09-08 14:51:00,1.7292,1.7293,1.7283,1.7285,222400000.0
2008-09-08 14:52:00,1.7285,1.7291,1.7283,1.7289,262900000.0
2008-09-08 14:53:00,1.7289,1.729,1.727,1.7273,530500000.0
2008-09-08 14:54:00,1.7273,1.7284,1.7272,1.7281,192800000.0
2008-09-08 14:55:00,1.7281,1.729,1.72785,1.7283,227300000.0
2008-09-08 14:56:00,1.7282,1.7286,1.7279,1.7282,184400000.0
2008-09-08 14:57:00,1.7283,1.7286,1.7278,1.7283,248900000.0
2008-09-08 14:58:00,1.7284,1.7289,1.7281,1.7289,269000000.0
2008-09-08 14:59:00,1.7289,1.7292,1.7274,1.7277,401800000.0
2008-09-08 15:00:00,1.7275,1.7275,1.7265,1.7265,526400000.0
2008-09-08 15:01:00,1.7265,1.7273,1.72615,1.72615,305100000.0
2008-09-08 15:02:00,1.72615,1.7273,1.72615,1.72685,209600000.0
2008-09-08 15:03:00,1.72695,1.7279,1.7269,1.7276,331900000.0
2008-09-08 15:04:00,1.7276,1.7284,1.72755,1.72785,338800000.0
2008-09-08 15:05:00,1.7278,1.7285,1.7276,1.7281,242900000.0
2008-09-08 15:06:00,1.7281,1.7282,1.7276,1.7281,164500000.0
2008-09-08 15:07:00,1.7282,1.7287,1.72785,1.728,284100000.0
2008-09-08 15:08:00,1.728,1.7282,1.72755,1.7278,99800000.0
2008-09-08 15:09:00,1.7278,1.72835,1.7276,1.728,112400000.0
2008-09-08 15:10:00,1.728,1.7283,1.7278,1.7283,114900000.0
2008-09-08 15:11:00,1.7283,1.72835,1.7278,1.728,185900000.0
2008-09-08 15:12:00,1.7281,1.7282,1.7274,1.7278,125700000.0
2008-09-08 15:13:00,1.7278,1.7283,1.7276,1.7282,227700000.0
2008-09-08 15:14:00,1.7282,1.7286,1.72805,1.7286,298800000.0
2008-09-08 15:15:00,1.7285,1.7286,1.7281,1.7283,242600000.0
2008-09-08 15:16:00,1.7283,1.7286,1.7278,1.7285,374400000.0
2008-09-08 15:17:00,1.7285,1.729,1.7282,1.729,206200000.0
2008-09-08 15:18:00,1.7289,1.7294,1.7289,1.7293,96500000.0
2008-09-08 15:19:00,1.7292,1.7294,1.72885,1.72895,135100000.0
2008-09-08 15:20:00,1.72895,1.7293,1.7286,1.729,248500000.0
2008-09-08 15:21:00,1.729,1.7291,1.72825,1.7283,237600000.0
2008-09-08 15:22:00,1.7283,1.7287,1.7282,1.7284,220600000.0
2008-09-08 15:23:00,1.7285,1.7287,1.7284,1.7284,61500000.0
2008-09-08 15:24:00,1.7284,1.7291,1.7283,1.7289,185700000.0
2008-09-08 15:25:00,1.7289,1.7292,1.72825,1.7287,278400000.0
2008-09-08 15:26:00,1.7286,1.729,1.7286,1.7288,104400000.0
2008-09-08 15:27:00,1.7288,1.729,1.72845,1.7285,98100000.0
2008-09-08 15:28:00,1.7286,1.7292,1.7285,1.7287,214700000.0
2008-09-08 15:29:00,1.7288,1.7293,1.72855,1.7289,183800000.0
2008-09-08 15:30:00,1.7289,1.729,1.7281,1.72815,226000000.0
2008-09-08 15:31:00,1.72815,1.7283,1.7276,1.7278,171200000.0
2008-09-08 15:32:00,1.7279,1.7285,1.7274,1.7285,194100000.0
2008-09-08 15:33:00,1.7284,1.7287,1.7279,1.7283,347700000.0
2008-09-08 15:34:00,1.7283,1.7291,1.7283,1.7289,327200000.0
2008-09-08 15:35:00,1.7289,1.7292,1.728,1.7281,346400000.0
2008-09-08 15:36:00,1.7282,1.72855,1.7275,1.7279,227900000.0
2008-09-08 15:37:00,1.72785,1.7281,1.7276,1.7278,105500000.0
2008-09-08 15:38:00,1.72775,1.7284,1.7275,1.72785,261600000.0
2008-09-08 15:39:00,1.72795,1.7288,1.72785,1.72865,335200000.0
2008-09-08 15:40:00,1.72865,1.7296,1.7283,1.7295,365800000.0
2008-09-08 15:41:00,1.7296,1.72985,1.7292,1.72965,258800000.0
2008-09-08 15:42:00,1.72965,1.7298,1.7293,1.7294,426500000.0
2008-09-08 15:43:00,1.7294,1.7302,1.7289,1.7297,327300000.0
2008-09-08 15:44:00,1.7297,1.7307,1.7296,1.7303,354400000.0
2008-09-08 15:45:00,1.7303,1.7304,1.7296,1.7302,473900000.0
2008-09-08 15:46:00,1.7302,1.7319,1.7302,1.7317,272400000.0
2008-09-08 15:47:00,1.7319,1.7335,1.73135,1.7331,380500000.0
2008-09-08 15:48:00,1.7329,1.7331,1.7317,1.732,349000000.0
2008-09-08 15:49:00,1.7318,1.7341,1.7315,1.7341,298000000.0
2008-09-08 15:50:00,1.73355,1.7342,1.7332,1.7334,399100000.0
2008-09-08 15:51:00,1.7334,1.73435,1.73335,1.73435,258500000.0
2008-09-08 15:52:00,1.7342,1.7366,1.7342,1.7359,226600000.0
2008-09-08 15:53:00,1.7358,1.7361,1.7354,1.7355,236300000.0
2008-09-08 15:54:00,1.7355,1.7364,1.7349,1.735,256200000.0
2008-09-08 15:55:00,1.7349,1.7354,1.7344,1.7349,253500000.0
2008-09-08 15:56:00,1.7349,1.7364,1.7349,1.7358,405400000.0
2008-09-08 15:57:00,1.7358,1.73665,1.7354,1.7354,357600000.0
2008-09-08 15:58:00,1.7355,1.7365,1.73545,1.7359,317900000.0
2008-09-08 15:59:00,1.7359,1.73685,1.73555,1.7362,207100000.0
2008-09-08 16:00:00,1.73625,1.7368,1.73555,1.73595,238800000.0
2008-09-08 16:01:00,1.73595,1.7367,1.73565,1.73625,301600000.0
2008-09-08 16:02:00,1.7364,1.7369,1.73615,1.73625,249900000.0
2008-09-08 16:03:00,1.7362,1.7368,1.7352,1.73545,387600000.0
2008-09-08 16:04:00,1.73545,1.7366,1.7354,1.7365,282400000.0
2008-09-08 16:05:00,1.73675,1.7368,1.73345,1.7338,561500000.0
2008-09-08 16:06:00,1.7338,1.7341,1.7336,1.73375,248800000.0
2008-09-08 16:07:00,1.7337,1.7337,1.7331,1.7336,307700000.0
2008-09-08 16:08:00,1.7336,1.7342,1.7334,1.73395,327700000.0
2008-09-08 16:09:00,1.7338,1.7344,1.733,1.7343,388000000.0
2008-09-08 16:10:00,1.7343,1.7352,1.7341,1.7352,232000000.0
2008-09-08 16:11:00,1.7351,1.7352,1.734,1.7349,251100000.0
2008-09-08 16:12:00,1.7349,1.7352,1.7346,1.7348,194100000.0
2008-09-08 16:13:00,1.735,1.7351,1.73475,1.7351,77200000.0
2008-09-08 16:14:00,1.7351,1.7351,1.7339,1.7339,208300000.0
2008-09-08 16:15:00,1.7339,1.7339,1.7331,1.73355,310300000.0
2008-09-08 16:16:00,1.7335,1.734,1.73335,1.7337,337300000.0
2008-09-08 16:17:00,1.7337,1.7337,1.7323,1.73305,283900000.0
2008-09-08 16:18:00,1.73305,1.7334,1.7322,1.73255,345800000.0
2008-09-08 16:19:00,1.7325,1.7331,1.7324,1.7328,251900000.0
2008-09-08 16:20:00,1.7328,1.733,1.73235,1.73265,296800000.0
2008-09-08 16:21:00,1.73265,1.7339,1.7326,1.7331,293300000.0
2008-09-08 16:22:00,1.7331,1.73395,1.7331,1.7336,351500000.0
2008-09-08 16:23:00,1.7337,1.734,1.7334,1.7337,242900000.0
2008-09-08 16:24:00,1.7337,1.7338,1.7333,1.7338,124500000.0
2008-09-08 16:25:00,1.7336,1.73395,1.7332,1.7335,363000000.0
2008-09-08 16:26:00,1.7335,1.7336,1.73325,1.7336,270100000.0
2008-09-08 16:27:00,1.7334,1.73405,1.7334,1.7337,97600000.0
2008-09-08 16:28:00,1.7337,1.7339,1.7334,1.7335,106700000.0
2008-09-08 16:29:00,1.7335,1.734,1.7331,1.7331,356600000.0
2008-09-08 16:30:00,1.7331,1.7335,1.73265,1.73335,248900000.0
2008-09-08 16:31:00,1.733,1.7331,1.73195,1.7326,261800000.0
2008-09-08 16:32:00,1.7326,1.7326,1.73185,1.7322,205600000.0
2008-09-08 16:33:00,1.7321,1.7325,1.73125,1.7314,412100000.0
2008-09-08 16:34:00,1.7314,1.73155,1.7309,1.7315,392700000.0
2008-09-08 16:35:00,1.7314,1.73255,1.7312,1.73255,126600000.0
2008-09-08 16:36:00,1.73255,1.7329,1.7321,1.7328,200200000.0
2008-09-08 16:37:00,1.7329,1.7329,1.73225,1.7328,261700000.0
2008-09-08 16:38:00,1.7328,1.733,1.7323,1.7327,144700000.0
2008-09-08 16:39:00,1.7327,1.733,1.73205,1.7326,390500000.0
2008-09-08 16:40:00,1.7326,1.7332,1.7326,1.7331,301800000.0
2008-09-08 16:41:00,1.7331,1.7332,1.7325,1.73275,290100000.0
2008-09-08 16:42:00,1.7328,1.73335,1.7324,1.7332,409300000.0
2008-09-08 16:43:00,1.7332,1.73385,1.7331,1.73355,408400000.0
2008-09-08 16:44:00,1.7335,1.7337,1.7322,1.7322,367100000.0
2008-09-08 16:45:00,1.73215,1.7331,1.7321,1.7324,298400000.0
2008-09-08 16:46:00,1.73205,1.7324,1.73165,1.7322,124400000.0
2008-09-08 16:47:00,1.7324,1.7324,1.72985,1.72985,149000000.0
2008-09-08 16:48:00,1.72985,1.7311,1.72985,1.7309,161900000.0
2008-09-08 16:49:00,1.7309,1.731,1.7309,1.7309,17900000.0
2008-09-08 16:50:00,1.731,1.7311,1.7308,1.7309,90100000.0
2008-09-08 16:51:00,1.7309,1.7312,1.7304,1.73075,270400000.0
2008-09-08 16:52:00,1.7306,1.7308,1.7306,1.7306,99200000.0
2008-09-08 16:53:00,1.7307,1.7307,1.73005,1.7303,101000000.0
2008-09-08 16:54:00,1.7305,1.7306,1.7302,1.7303,278700001.0
2008-09-08 16:55:00,1.73025,1.7313,1.7302,1.7311,196400000.0
2008-09-08 16:56:00,1.7312,1.7315,1.7308,1.731,161800000.0
2008-09-08 16:57:00,1.731,1.7314,1.7306,1.73135,332000000.0
2008-09-08 16:58:00,1.7315,1.7319,1.7303,1.7303,264700000.0
2008-09-08 16:59:00,1.7304,1.7309,1.7302,1.7303,266800000.0
2008-09-08 17:00:00,1.7303,1.7324,1.7303,1.7323,289500000.0
2008-09-08 17:01:00,1.7323,1.7333,1.732,1.7331,306800000.0
2008-09-08 17:02:00,1.7331,1.7337,1.73225,1.7334,425000000.0
2008-09-08 17:03:00,1.7334,1.7334,1.7326,1.7326,506000000.0
2008-09-08 17:04:00,1.7327,1.7328,1.73205,1.7325,179300000.0
2008-09-08 17:05:00,1.73255,1.7333,1.73185,1.7322,420300000.0
2008-09-08 17:06:00,1.7322,1.73245,1.7316,1.73175,343100000.0
2008-09-08 17:07:00,1.7316,1.7321,1.7308,1.7312,421100000.0
2008-09-08 17:08:00,1.7311,1.7312,1.73065,1.7309,389700000.0
2008-09-08 17:09:00,1.7309,1.7312,1.73025,1.7306,643900000.0
2008-09-08 17:10:00,1.7306,1.7306,1.73015,1.7304,579100000.0
2008-09-08 17:11:00,1.7304,1.731,1.7303,1.7309,131500000.0
2008-09-08 17:12:00,1.7309,1.73105,1.73,1.7302,146000000.0
2008-09-08 17:13:00,1.7302,1.7313,1.7302,1.7311,172400000.0
2008-09-08 17:14:00,1.731,1.7315,1.7309,1.7314,147100000.0
2008-09-08 17:15:00,1.7314,1.73175,1.7307,1.7307,243800000.0
2008-09-08 17:16:00,1.7307,1.73075,1.7301,1.7306,181600000.0
2008-09-08 17:17:00,1.7306,1.7317,1.7306,1.7317,115800000.0
2008-09-08 17:18:00,1.7317,1.732,1.7313,1.7316,191300000.0
2008-09-08 17:19:00,1.73155,1.73165,1.7311,1.7314,118900000.0
2008-09-08 17:20:00,1.7314,1.7316,1.7312,1.7313,104900000.0
2008-09-08 17:21:00,1.7312,1.7312,1.73025,1.73025,250800000.0
2008-09-08 17:22:00,1.7303,1.73125,1.73025,1.7312,110500000.0
2008-09-08 17:23:00,1.7311,1.7316,1.7308,1.73135,160700000.0
2008-09-08 17:24:00,1.7313,1.732,1.7313,1.73175,194900000.0
2008-09-08 17:25:00,1.73175,1.7327,1.7315,1.7327,298500000.0
2008-09-08 17:26:00,1.7327,1.73275,1.732,1.7327,173600000.0
2008-09-08 17:27:00,1.7327,1.733,1.73225,1.73245,280000000.0
2008-09-08 17:28:00,1.7324,1.7329,1.7321,1.73275,252700000.0
2008-09-08 17:29:00,1.7328,1.7329,1.7321,1.7326,306500000.0
2008-09-08 17:30:00,1.7325,1.7328,1.73145,1.732,289500000.0
2008-09-08 17:31:00,1.732,1.7328,1.7316,1.73265,446600000.0
2008-09-08 17:32:00,1.7327,1.733,1.732,1.7321,311200000.0
2008-09-08 17:33:00,1.7321,1.7326,1.7321,1.7322,401100000.0
2008-09-08 17:34:00,1.7322,1.7333,1.7322,1.7331,174000000.0
2008-09-08 17:35:00,1.733,1.7332,1.73245,1.7326,302900000.0
2008-09-08 17:36:00,1.7325,1.7331,1.7325,1.7331,150500000.0
2008-09-08 17:37:00,1.7331,1.7331,1.7326,1.73275,183900000.0
2008-09-08 17:38:00,1.7328,1.7332,1.7328,1.7329,257900000.0
2008-09-08 17:39:00,1.733,1.7332,1.7328,1.7328,138700000.0
2008-09-08 17:40:00,1.7328,1.7336,1.73255,1.7334,268200000.0
2008-09-08 17:41:00,1.7332,1.73345,1.7321,1.73285,444200000.0
2008-09-08 17:42:00,1.73295,1.734,1.73285,1.7338,603900000.0
2008-09-08 17:43:00,1.7338,1.73545,1.7338,1.73465,432800000.0
2008-09-08 17:44:00,1.7347,1.7357,1.73405,1.73405,529800000.0
2008-09-08 17:45:00,1.73415,1.7363,1.73415,1.7354,396400000.0
2008-09-08 17:46:00,1.7354,1.7356,1.735,1.7353,416300000.0
2008-09-08 17:47:00,1.7352,1.7361,1.7348,1.7353,165400000.0
2008-09-08 17:48:00,1.7353,1.73665,1.73485,1.73655,515000000.0
2008-09-08 17:49:00,1.73655,1.7366,1.736,1.73615,407600000.0
2008-09-08 17:50:00,1.73615,1.7363,1.7356,1.7363,366100000.0
2008-09-08 17:51:00,1.7365,1.7368,1.73605,1.7366,439600000.0
2008-09-08 17:52:00,1.7366,1.7369,1.736,1.7366,315000000.0
2008-09-08 17:53:00,1.7364,1.7367,1.73535,1.7357,389000000.0
2008-09-08 17:54:00,1.7358,1.7358,1.7338,1.7341,463300000.0
2008-09-08 17:55:00,1.7341,1.7342,1.73315,1.734,258200000.0
2008-09-08 17:56:00,1.734,1.7351,1.73275,1.7337,490400000.0
2008-09-08 17:57:00,1.7338,1.7343,1.7329,1.7337,433500000.0
2008-09-08 17:58:00,1.73375,1.7339,1.7322,1.7326,467800000.0
2008-09-08 17:59:00,1.7326,1.7341,1.7325,1.7341,455400000.0
2008-09-08 18:00:00,1.73405,1.73525,1.734,1.73525,283500000.0
2008-09-08 18:01:00,1.7352,1.73565,1.7351,1.7353,314700000.0
2008-09-08 18:02:00,1.7352,1.7359,1.7349,1.7357,279200000.0
2008-09-08 18:03:00,1.7358,1.7361,1.73505,1.73595,200900000.0
2008-09-08 18:04:00,1.736,1.73645,1.7359,1.7363,417899998.0
2008-09-08 18:05:00,1.73635,1.7368,1.73615,1.7368,399700000.0
2008-09-08 18:06:00,1.7368,1.73685,1.736,1.73615,394700000.0
2008-09-08 18:07:00,1.73615,1.73635,1.7358,1.7358,433700000.0
2008-09-08 18:08:00,1.73585,1.7361,1.7358,1.7359,173800000.0
2008-09-08 18:09:00,1.736,1.736,1.7355,1.7356,115300000.0
2008-09-08 18:10:00,1.7356,1.7357,1.73515,1.7353,135900000.0
2008-09-08 18:11:00,1.7352,1.7357,1.7346,1.7354,368700000.0
2008-09-08 18:12:00,1.7354,1.7354,1.73365,1.73365,306200000.0
2008-09-08 18:13:00,1.73365,1.7354,1.7336,1.7352,306500000.0
2008-09-08 18:14:00,1.7352,1.7358,1.73505,1.73565,217400000.0
2008-09-08 18:15:00,1.73505,1.736,1.735,1.735,329000000.0
2008-09-08 18:16:00,1.73485,1.7355,1.73435,1.7347,285600000.0
2008-09-08 18:17:00,1.7347,1.735,1.7347,1.7349,212300000.0
2008-09-08 18:18:00,1.7349,1.7354,1.73425,1.735,176700000.0
2008-09-08 18:19:00,1.7351,1.7354,1.7342,1.7353,345700000.0
2008-09-08 18:20:00,1.7353,1.7362,1.73465,1.7353,550100000.0
2008-09-08 18:21:00,1.7354,1.7357,1.735,1.7354,179200000.0
2008-09-08 18:22:00,1.7354,1.7354,1.7353,1.7354,159000000.0
2008-09-08 18:23:00,1.7354,1.7361,1.7353,1.736,162200000.0
2008-09-08 18:24:00,1.736,1.736,1.73515,1.7355,408200000.0
2008-09-08 18:25:00,1.7356,1.7356,1.73475,1.73475,531200000.0
2008-09-08 18:26:00,1.735,1.7358,1.735,1.7353,267900000.0
2008-09-08 18:27:00,1.7355,1.7361,1.7353,1.7359,201300000.0
2008-09-08 18:28:00,1.736,1.7361,1.7349,1.7357,308600000.0
2008-09-08 18:29:00,1.7357,1.7362,1.7354,1.7359,267300000.0
2008-09-08 18:30:00,1.7359,1.7359,1.735,1.7354,93500000.0
2008-09-08 18:31:00,1.7354,1.7354,1.73435,1.7349,419700001.0
2008-09-08 18:32:00,1.7348,1.7349,1.7328,1.7339,342900000.0
2008-09-08 18:33:00,1.7339,1.7349,1.73325,1.7348,404500000.0
2008-09-08 18:34:00,1.7348,1.7352,1.734,1.7345,315100000.0
2008-09-08 18:35:00,1.7344,1.7347,1.73395,1.7345,81600000.0
2008-09-08 18:36:00,1.7345,1.7345,1.7343,1.7344,26700000.0
2008-09-08 18:37:00,1.7343,1.7352,1.7343,1.73495,427200000.0
2008-09-08 18:38:00,1.73495,1.7354,1.7348,1.7352,452600001.0
2008-09-08 18:39:00,1.73525,1.7356,1.7346,1.7348,166700000.0
2008-09-08 18:40:00,1.7348,1.7349,1.7346,1.7347,545300000.0
2008-09-08 18:41:00,1.7347,1.7362,1.7347,1.7359,353200000.0
2008-09-08 18:42:00,1.7359,1.7362,1.735,1.73595,513800000.0
2008-09-08 18:43:00,1.73595,1.73605,1.7351,1.7351,554200000.0
2008-09-08 18:44:00,1.7352,1.7358,1.7352,1.7356,493800000.0
2008-09-08 18:45:00,1.7356,1.73605,1.73505,1.7353,188100000.0
2008-09-08 18:46:00,1.7353,1.7355,1.7351,1.7354,326400000.0
2008-09-08 18:47:00,1.7353,1.7357,1.7352,1.7356,448200000.0
2008-09-08 18:48:00,1.7356,1.7357,1.7352,1.7353,173800000.0
2008-09-08 18:49:00,1.7353,1.73545,1.7352,1.73535,456800000.0
2008-09-08 18:50:00,1.73535,1.7359,1.7353,1.7356,187300000.0
2008-09-08 18:51:00,1.7357,1.73595,1.7356,1.7359,272100000.0
2008-09-08 18:52:00,1.7359,1.7362,1.7349,1.73515,157700000.0
2008-09-08 18:53:00,1.73515,1.7355,1.73465,1.7349,213500000.0
2008-09-08 18:54:00,1.7349,1.73555,1.7347,1.7353,270100000.0
2008-09-08 18:55:00,1.7354,1.7354,1.73445,1.7351,232000000.0
2008-09-08 18:56:00,1.7351,1.7356,1.7338,1.73405,415200000.0
2008-09-08 18:57:00,1.73405,1.73425,1.7337,1.7339,255000000.0
2008-09-08 18:58:00,1.73395,1.7343,1.73355,1.7341,248600000.0
2008-09-08 18:59:00,1.734,1.73475,1.7339,1.7347,330700000.0
2008-09-08 19:00:00,1.7347,1.735,1.7345,1.7346,207000000.0
2008-09-08 19:01:00,1.7346,1.7349,1.7345,1.7348,232900000.0
2008-09-08 19:02:00,1.7347,1.735,1.7345,1.7348,115400000.0
2008-09-08 19:03:00,1.7348,1.7348,1.73405,1.7347,74400000.0
2008-09-08 19:04:00,1.7347,1.7347,1.73395,1.734,90100000.0
2008-09-08 19:05:00,1.734,1.7345,1.734,1.7343,248300000.0
2008-09-08 19:06:00,1.73435,1.73465,1.7342,1.7343,133400000.0
2008-09-08 19:07:00,1.7343,1.73465,1.7341,1.7346,170900000.0
2008-09-08 19:08:00,1.7346,1.73485,1.7345,1.7346,105000000.0
2008-09-08 19:09:00,1.7346,1.73545,1.7346,1.7352,162900000.0
2008-09-08 19:10:00,1.7352,1.736,1.7352,1.7358,110800000.0
2008-09-08 19:11:00,1.7358,1.7358,1.73505,1.7353,85100000.0
2008-09-08 19:12:00,1.73535,1.736,1.73535,1.7359,54700000.0
2008-09-08 19:13:00,1.7359,1.7364,1.73565,1.7362,200200000.0
2008-09-08 19:14:00,1.7362,1.7362,1.73575,1.736,165800000.0
2008-09-08 19:15:00,1.7361,1.73645,1.7361,1.7364,205300000.0
2008-09-08 19:16:00,1.7364,1.7366,1.73565,1.7358,224500000.0
2008-09-08 19:17:00,1.7358,1.73625,1.7358,1.73615,378600000.0
2008-09-08 19:18:00,1.7358,1.7362,1.7357,1.7362,222800000.0
2008-09-08 19:19:00,1.7363,1.7367,1.7363,1.7365,115700000.0
2008-09-08 19:20:00,1.7365,1.7365,1.73555,1.7359,128600000.0
2008-09-08 19:21:00,1.736,1.7364,1.73565,1.7362,239600000.0
2008-09-08 19:22:00,1.7362,1.7368,1.7361,1.7366,151900000.0
2008-09-08 19:23:00,1.7366,1.7366,1.7344,1.7347,281400000.0
2008-09-08 19:24:00,1.7347,1.7367,1.7346,1.7364,285800000.0
2008-09-08 19:25:00,1.7364,1.7369,1.73585,1.73665,305500000.0
2008-09-08 19:26:00,1.7363,1.73715,1.7363,1.7371,261200000.0
2008-09-08 19:27:00,1.7371,1.7371,1.73605,1.7369,361000000.0
2008-09-08 19:28:00,1.7369,1.737,1.73625,1.7369,212100000.0
2008-09-08 19:29:00,1.7369,1.73725,1.73645,1.7367,195900000.0
2008-09-08 19:30:00,1.7368,1.7371,1.7368,1.737,199300000.0
2008-09-08 19:31:00,1.73705,1.7372,1.7369,1.73715,288900000.0
2008-09-08 19:32:00,1.73715,1.7375,1.73675,1.73675,243600000.0
2008-09-08 19:33:00,1.7369,1.7378,1.7361,1.7374,334800000.0
2008-09-08 19:34:00,1.7375,1.7375,1.7374,1.7375,29800000.0
2008-09-08 19:35:00,1.7375,1.7375,1.73545,1.7365,323500000.0
2008-09-08 19:36:00,1.7366,1.73755,1.7357,1.73675,335600000.0
2008-09-08 19:37:00,1.73675,1.7375,1.7363,1.737,303500000.0
2008-09-08 19:38:00,1.73725,1.7387,1.7366,1.7377,488499999.0
2008-09-08 19:39:00,1.7379,1.73885,1.7375,1.73855,538900000.0
2008-09-08 19:40:00,1.73845,1.7385,1.73755,1.7376,358000000.0
2008-09-08 19:41:00,1.7377,1.73855,1.7372,1.73845,355100000.0
2008-09-08 19:42:00,1.7384,1.7399,1.73835,1.7394,307100000.0
2008-09-08 19:43:00,1.7394,1.7394,1.738,1.73815,269400000.0
2008-09-08 19:44:00,1.7382,1.7412,1.7381,1.7404,587700000.0
2008-09-08 19:45:00,1.7403,1.7403,1.73905,1.73985,294300000.0
2008-09-08 19:46:00,1.7399,1.7403,1.7391,1.73925,332500000.0
2008-09-08 19:47:00,1.73925,1.7394,1.7387,1.7392,269500000.0
2008-09-08 19:48:00,1.7392,1.74005,1.73865,1.73865,202000000.0
2008-09-08 19:49:00,1.73865,1.7394,1.7386,1.739,442600000.0
2008-09-08 19:50:00,1.739,1.7394,1.739,1.73925,279900000.0
2008-09-08 19:51:00,1.73925,1.7395,1.739,1.7395,278100000.0
2008-09-08 19:52:00,1.7394,1.73985,1.7393,1.7398,250200000.0
2008-09-08 19:53:00,1.7398,1.7401,1.7396,1.73995,219600000.0
2008-09-08 19:54:00,1.7399,1.7399,1.7392,1.7393,131600000.0
2008-09-08 19:55:00,1.7395,1.7397,1.7391,1.7397,107100000.0
2008-09-08 19:56:00,1.7397,1.7397,1.7392,1.73945,24000000.0
2008-09-08 19:57:00,1.7394,1.7398,1.7392,1.7397,154600000.0
2008-09-08 19:58:00,1.7397,1.73985,1.7396,1.7397,323500000.0
2008-09-08 19:59:00,1.7397,1.73975,1.7396,1.7396,86900000.0
2008-09-08 20:00:00,1.7397,1.7398,1.7394,1.7398,42800000.0
2008-09-08 20:01:00,1.7398,1.74,1.7396,1.7397,237000000.0
2008-09-08 20:02:00,1.7398,1.7401,1.73895,1.7394,266400000.0
2008-09-08 20:03:00,1.7393,1.7396,1.73875,1.739,206100000.0
2008-09-08 20:04:00,1.739,1.7393,1.73845,1.73905,206600000.0
2008-09-08 20:05:00,1.7384,1.7392,1.7376,1.7377,145800000.0
2008-09-08 20:06:00,1.7377,1.73795,1.7372,1.7373,66200000.0
2008-09-08 20:07:00,1.73695,1.7376,1.73695,1.7375,171000000.0
2008-09-08 20:08:00,1.7375,1.7375,1.7365,1.73665,128700000.0
2008-09-08 20:09:00,1.7366,1.73725,1.73645,1.737,246900000.0
2008-09-08 20:10:00,1.737,1.7371,1.73585,1.73625,145900000.0
2008-09-08 20:11:00,1.73585,1.7369,1.73585,1.7368,271900000.0
2008-09-08 20:12:00,1.7368,1.7368,1.73605,1.7363,155500000.0
2008-09-08 20:13:00,1.7363,1.7363,1.73545,1.7357,233100000.0
2008-09-08 20:14:00,1.7357,1.73575,1.7356,1.7357,234800000.0
2008-09-08 20:15:00,1.7356,1.73605,1.73525,1.7357,218400000.0
2008-09-08 20:16:00,1.7357,1.736,1.73555,1.73565,307800000.0
2008-09-08 20:17:00,1.73565,1.7364,1.73535,1.7363,309400000.0
2008-09-08 20:18:00,1.7364,1.73675,1.73545,1.73585,503500000.0
2008-09-08 20:19:00,1.73585,1.737,1.73575,1.737,402300000.0
2008-09-08 20:20:00,1.73705,1.7371,1.73655,1.73665,274800000.0
2008-09-08 20:21:00,1.7367,1.73695,1.73595,1.7363,157500000.0
2008-09-08 20:22:00,1.7367,1.7368,1.73645,1.7368,50500000.0
2008-09-08 20:23:00,1.73675,1.73675,1.73595,1.7364,349100000.0
2008-09-08 20:24:00,1.7364,1.73645,1.73635,1.7364,103000000.0
2008-09-08 20:25:00,1.7364,1.7364,1.7359,1.7364,16500000.0
2008-09-08 20:26:00,1.7364,1.7366,1.73615,1.73625,228200000.0
2008-09-08 20:27:00,1.7363,1.73635,1.7361,1.73625,312600000.0
2008-09-08 20:28:00,1.73635,1.73645,1.73595,1.73605,453600000.0
2008-09-08 20:29:00,1.73605,1.7364,1.7354,1.7355,160500000.0
2008-09-08 20:30:00,1.7355,1.7371,1.7355,1.73615,428000000.0
2008-09-08 20:31:00,1.73615,1.73655,1.73615,1.73635,198700000.0
2008-09-08 20:32:00,1.73635,1.7364,1.73635,1.7364,55800000.0
2008-09-08 20:33:00,1.7364,1.7364,1.73565,1.73605,177200000.0
2008-09-08 20:34:00,1.73605,1.73625,1.736,1.73615,120600000.0
2008-09-08 20:35:00,1.73615,1.73655,1.73615,1.73635,102900000.0
2008-09-08 20:36:00,1.73635,1.7368,1.73635,1.73645,116900000.0
2008-09-08 20:37:00,1.7365,1.73675,1.73605,1.73635,223700000.0
2008-09-08 20:38:00,1.7363,1.7375,1.736,1.7372,213900000.0
2008-09-08 20:39:00,1.7371,1.73725,1.7369,1.7369,89300000.0
2008-09-08 20:40:00,1.73685,1.7369,1.73685,1.7369,15300000.0
2008-09-08 20:41:00,1.7369,1.7369,1.7355,1.7362,112400000.0
2008-09-08 20:42:00,1.7362,1.7363,1.73615,1.7362,120100000.0
2008-09-08 20:43:00,1.7362,1.73665,1.73595,1.73605,226900000.0
2008-09-08 20:44:00,1.73605,1.73605,1.7358,1.7359,264000000.0
2008-09-08 20:45:00,1.7359,1.73615,1.7351,1.736,341500000.0
2008-09-08 20:46:00,1.7359,1.736,1.7354,1.73575,287800000.0
2008-09-08 20:47:00,1.7358,1.73595,1.7358,1.73595,144900000.0
2008-09-08 20:48:00,1.73595,1.73605,1.73545,1.73595,267700000.0
2008-09-08 20:49:00,1.73595,1.736,1.7357,1.7359,187600000.0
2008-09-08 20:50:00,1.736,1.7364,1.73595,1.73595,290100000.0
2008-09-08 20:51:00,1.73605,1.73615,1.73575,1.73585,401000000.0
2008-09-08 20:52:00,1.736,1.736,1.73575,1.7358,200300000.0
2008-09-08 20:53:00,1.7358,1.73595,1.73575,1.7359,136300000.0
2008-09-08 20:54:00,1.7359,1.7361,1.73585,1.73595,303400000.0
2008-09-08 20:55:00,1.73595,1.73615,1.7357,1.7359,370400000.0
2008-09-08 20:56:00,1.7359,1.736,1.7356,1.73595,232100000.0
2008-09-08 20:57:00,1.73595,1.73645,1.7358,1.7363,385800000.0
2008-09-08 20:58:00,1.73645,1.7365,1.7361,1.7361,435300000.0
2008-09-08 20:59:00,1.73605,1.7367,1.73595,1.7366,252800000.0
2008-09-08 21:00:00,1.7366,1.7366,1.73575,1.7364,284700000.0
2008-09-08 21:01:00,1.73645,1.73665,1.73645,1.7365,93800000.0
2008-09-08 21:02:00,1.7365,1.7365,1.736,1.7365,25700000.0
2008-09-08 21:03:00,1.7365,1.7365,1.73535,1.73545,85500000.0
2008-09-08 21:04:00,1.7354,1.73585,1.7343,1.7356,436700000.0
2008-09-08 21:05:00,1.73565,1.73585,1.7355,1.73555,193700000.0
2008-09-08 21:06:00,1.73555,1.7356,1.73545,1.7355,370400000.0
2008-09-08 21:07:00,1.7355,1.73555,1.73545,1.7355,305099999.0
2008-09-08 21:08:00,1.7355,1.7355,1.7345,1.7348,205300000.0
2008-09-08 21:09:00,1.7348,1.7348,1.73475,1.7348,32800000.0
2008-09-08 21:10:00,1.7348,1.7359,1.73455,1.735,462000000.0
2008-09-08 21:11:00,1.73485,1.7354,1.73485,1.7354,225200000.0
2008-09-08 21:12:00,1.7354,1.73595,1.73515,1.7359,190800000.0
2008-09-08 21:13:00,1.7359,1.73605,1.7358,1.736,225100000.0
2008-09-08 21:14:00,1.73595,1.7365,1.73595,1.73635,267700000.0
2008-09-08 21:15:00,1.7363,1.7363,1.7357,1.73605,256100000.0
2008-09-08 21:16:00,1.736,1.73615,1.7352,1.7355,183800000.0
2008-09-08 21:17:00,1.7355,1.73595,1.7353,1.73565,298700000.0
2008-09-08 21:18:00,1.73565,1.7359,1.73525,1.7353,278200000.0
2008-09-08 21:19:00,1.7353,1.7353,1.73475,1.73475,269800000.0
2008-09-08 21:20:00,1.7349,1.73515,1.73475,1.7349,89300000.0
2008-09-08 21:21:00,1.7349,1.735,1.73485,1.7349,95900000.0
2008-09-08 21:22:00,1.73485,1.73535,1.73465,1.73485,211300000.0
2008-09-08 21:23:00,1.73495,1.736,1.73475,1.7356,494100000.0
2008-09-08 21:24:00,1.7356,1.73605,1.73515,1.7358,236900000.0
2008-09-08 21:25:00,1.7358,1.736,1.73545,1.7359,163800000.0
2008-09-08 21:26:00,1.73595,1.7361,1.73525,1.73535,147500000.0
2008-09-08 21:27:00,1.7354,1.73575,1.73525,1.7354,42400000.0
2008-09-08 21:28:00,1.7354,1.7354,1.73445,1.7345,97900000.0
2008-09-08 21:29:00,1.7345,1.7351,1.7345,1.7351,31300000.0
2008-09-08 21:30:00,1.7351,1.73555,1.7351,1.7353,150300000.0
2008-09-08 21:31:00,1.7353,1.7354,1.7329,1.7343,182600000.0
2008-09-08 21:32:00,1.73395,1.7342,1.73255,1.73415,348300000.0
2008-09-08 21:33:00,1.73415,1.73425,1.7312,1.73255,541500000.0
2008-09-08 21:34:00,1.73265,1.7329,1.7322,1.73245,476400000.0
2008-09-08 21:35:00,1.73245,1.73305,1.73235,1.73305,223400000.0
2008-09-08 21:36:00,1.73305,1.7332,1.7327,1.7327,284900000.0
2008-09-08 21:37:00,1.7327,1.73305,1.7323,1.73265,198100000.0
2008-09-08 21:38:00,1.73275,1.73295,1.7326,1.7328,23500000.0
2008-09-08 21:39:00,1.7328,1.7329,1.7327,1.7328,27700000.0
2008-09-08 21:40:00,1.7328,1.7328,1.73155,1.7319,122900000.0
2008-09-08 21:41:00,1.7319,1.7319,1.73075,1.731,231600000.0
2008-09-08 21:42:00,1.731,1.731,1.7306,1.7307,55000000.0
2008-09-08 21:43:00,1.73065,1.7315,1.73065,1.7315,145400000.0
2008-09-08 21:44:00,1.7315,1.732,1.7315,1.7318,181200000.0
2008-09-08 21:45:00,1.7318,1.7318,1.7311,1.7316,40800000.0
2008-09-08 21:46:00,1.7316,1.7316,1.73085,1.73155,194300000.0
2008-09-08 21:47:00,1.7316,1.7318,1.73155,1.7318,88900000.0
2008-09-08 21:48:00,1.7318,1.7318,1.7318,1.7318,23100000.0
2008-09-08 21:49:00,1.7318,1.7318,1.7318,1.7318,39900000.0
2008-09-08 21:50:00,1.7318,1.7318,1.7314,1.7314,56300000.0
2008-09-08 21:51:00,1.7313,1.7314,1.7313,1.7314,8000000.0
2008-09-08 21:52:00,1.7314,1.7314,1.72995,1.73035,66100000.0
2008-09-08 21:53:00,1.7305,1.7305,1.7298,1.7299,70100000.0
2008-09-08 21:54:00,1.7299,1.7307,1.7299,1.7306,107900000.0
2008-09-08 21:55:00,1.7306,1.7316,1.73055,1.7314,206200000.0
2008-09-08 21:56:00,1.7314,1.7314,1.73035,1.7305,113900000.0
2008-09-08 21:57:00,1.7305,1.7308,1.7305,1.7306,72000000.0
2008-09-08 21:58:00,1.7306,1.7309,1.73055,1.7308,86700000.0
2008-09-08 21:59:00,1.7308,1.731,1.7306,1.7306,157700000.0
2008-09-08 22:00:00,1.7308,1.7308,1.7302,1.73075,89400000.0
2008-09-08 22:01:00,1.7308,1.7308,1.72995,1.7301,25300000.0
2008-09-08 22:02:00,1.7302,1.7302,1.72795,1.7282,59200000.0
2008-09-08 22:03:00,1.72815,1.7296,1.72815,1.7292,138000000.0
2008-09-08 22:04:00,1.7294,1.7295,1.7293,1.7294,56000000.0
2008-09-08 22:05:00,1.7294,1.72995,1.72935,1.7297,108700000.0
2008-09-08 22:06:00,1.7297,1.7299,1.7293,1.7294,316400000.0
2008-09-08 22:07:00,1.7294,1.7296,1.7287,1.729,83400000.0
2008-09-08 22:08:00,1.7291,1.7291,1.729,1.729,6700000.0
2008-09-08 22:09:00,1.729,1.7292,1.7279,1.7285,26800000.0
2008-09-08 22:10:00,1.7284,1.7285,1.72755,1.7282,60800000.0
2008-09-08 22:11:00,1.7283,1.7292,1.7283,1.7292,181600000.0
2008-09-08 22:12:00,1.7292,1.7304,1.7291,1.7299,326100000.0
2008-09-08 22:13:00,1.7298,1.7302,1.7295,1.7302,113900000.0
2008-09-08 22:14:00,1.7302,1.7307,1.7301,1.7304,72100000.0
2008-09-08 22:15:00,1.7304,1.7311,1.7304,1.7308,44400000.0
2008-09-08 22:16:00,1.7305,1.7309,1.7305,1.7308,19700000.0
2008-09-08 22:17:00,1.7303,1.7304,1.7301,1.7301,6900000.0
2008-09-08 22:18:00,1.731,1.7311,1.73075,1.7311,6900000.0
2008-09-08 22:19:00,1.7311,1.7312,1.7308,1.7309,55800000.0
2008-09-08 22:20:00,1.7308,1.7312,1.73045,1.7306,219200000.0
2008-09-08 22:21:00,1.7307,1.73155,1.7307,1.7315,151600000.0
2008-09-08 22:22:00,1.7311,1.7312,1.7311,1.7312,19600000.0
2008-09-08 22:23:00,1.7311,1.7312,1.7309,1.7312,19600000.0
2008-09-08 22:24:00,1.7311,1.7312,1.7311,1.7311,19600000.0
2008-09-08 22:25:00,1.7315,1.7315,1.73075,1.7309,19600000.0
2008-09-08 22:26:00,1.7309,1.7312,1.7304,1.7308,109200000.0
2008-09-08 22:27:00,1.7307,1.7309,1.7306,1.7309,186600000.0
2008-09-08 22:28:00,1.7309,1.7311,1.7308,1.731,101000000.0
2008-09-08 22:29:00,1.731,1.731,1.72855,1.7287,135700000.0
2008-09-08 22:30:00,1.7287,1.73035,1.7287,1.73035,223600000.0
2008-09-08 22:31:00,1.73035,1.7306,1.73,1.7304,101800000.0
2008-09-08 22:32:00,1.73045,1.7307,1.7304,1.7307,69800000.0
2008-09-08 22:33:00,1.7306,1.7307,1.7305,1.7305,59200000.0
2008-09-08 22:34:00,1.7306,1.7306,1.7304,1.7306,33000000.0
2008-09-08 22:35:00,1.7306,1.7306,1.7301,1.7304,14400000.0
2008-09-08 22:36:00,1.7304,1.7306,1.73025,1.7303,59100000.0
2008-09-08 22:37:00,1.7304,1.7304,1.7304,1.7304,1000000.0
2008-09-08 22:38:00,1.73025,1.7303,1.7299,1.73,42500000.0
2008-09-08 22:39:00,1.73,1.7303,1.72985,1.7303,63100000.0
2008-09-08 22:40:00,1.7303,1.731,1.7303,1.7308,48000000.0
2008-09-08 22:41:00,1.7308,1.73135,1.7306,1.731,105400000.0
2008-09-08 22:42:00,1.7311,1.7313,1.7306,1.7306,33500000.0
2008-09-08 22:43:00,1.7306,1.7308,1.73055,1.7308,50500000.0
2008-09-08 22:44:00,1.7308,1.7308,1.7307,1.7308,10400000.0
2008-09-08 22:45:00,1.7308,1.731,1.7308,1.7308,11400000.0
2008-09-08 22:46:00,1.7308,1.7308,1.7303,1.7308,16000000.0
2008-09-08 22:47:00,1.7308,1.7308,1.7308,1.7308,3000000.0
2008-09-08 22:48:00,1.7309,1.7309,1.73075,1.73075,30700000.0
2008-09-08 22:49:00,1.7308,1.7313,1.7308,1.73115,69500000.0
2008-09-08 22:50:00,1.7312,1.7312,1.731,1.731,79600000.0
2008-09-08 22:51:00,1.731,1.731,1.731,1.731,3200000.0
2008-09-08 22:52:00,1.731,1.7318,1.731,1.73115,34100000.0
2008-09-08 22:53:00,1.7313,1.7317,1.7313,1.7316,15000000.0
2008-09-08 22:54:00,1.7314,1.7314,1.7313,1.7313,15000000.0
2008-09-08 22:55:00,1.7313,1.7313,1.7302,1.7304,55500000.0
2008-09-08 22:56:00,1.7303,1.7304,1.7302,1.7302,114000000.0
2008-09-08 22:57:00,1.7302,1.7303,1.7302,1.7302,76500000.0
2008-09-08 22:58:00,1.7302,1.7303,1.7302,1.7302,43500000.0
2008-09-08 22:59:00,1.7302,1.7305,1.7302,1.7304,27600000.0
2008-09-08 23:00:00,1.7303,1.7306,1.7303,1.7306,78400000.0
2008-09-08 23:01:00,1.7306,1.7312,1.7306,1.7311,68200000.0
2008-09-08 23:02:00,1.7312,1.7312,1.7309,1.7309,5200000.0
2008-09-08 23:03:00,1.7308,1.7308,1.7306,1.7306,79500000.0
2008-09-08 23:04:00,1.7306,1.7307,1.7306,1.7307,100200000.0
2008-09-08 23:05:00,1.7308,1.7316,1.7307,1.7314,50800000.0
2008-09-08 23:06:00,1.7314,1.7319,1.73135,1.7318,207500000.0
2008-09-08 23:07:00,1.73175,1.7321,1.7315,1.732,165600000.0
2008-09-08 23:08:00,1.732,1.7322,1.7319,1.7321,147800001.0
2008-09-08 23:09:00,1.7321,1.7331,1.7321,1.7326,62800000.0
2008-09-08 23:10:00,1.7328,1.7328,1.7313,1.7321,63400000.0
2008-09-08 23:11:00,1.7321,1.7328,1.73195,1.7323,124700000.0
2008-09-08 23:12:00,1.7322,1.7328,1.7322,1.7327,68000000.0
2008-09-08 23:13:00,1.7327,1.7331,1.73235,1.7325,24200000.0
2008-09-08 23:14:00,1.7325,1.7326,1.7325,1.7326,31000000.0
2008-09-08 23:15:00,1.7328,1.7328,1.7325,1.7325,29800000.0
2008-09-08 23:16:00,1.7325,1.7326,1.7325,1.7326,21000000.0
2008-09-08 23:17:00,1.7326,1.7329,1.7326,1.7329,18700000.0
2008-09-08 23:18:00,1.73295,1.73315,1.73295,1.7331,14300000.0
2008-09-08 23:19:00,1.7331,1.7331,1.7326,1.7327,259000001.0
2008-09-08 23:20:00,1.7327,1.7327,1.73135,1.73135,305900000.0
2008-09-08 23:21:00,1.7315,1.7315,1.7292,1.73075,276600000.0
2008-09-08 23:22:00,1.7309,1.7309,1.7298,1.72995,190800000.0
2008-09-08 23:23:00,1.7299,1.7324,1.7299,1.7324,289400001.0
2008-09-08 23:24:00,1.73255,1.73255,1.732,1.73245,148900000.0
2008-09-08 23:25:00,1.7324,1.73265,1.7321,1.7322,77800000.0
2008-09-08 23:26:00,1.73235,1.7325,1.73215,1.7325,46200000.0
2008-09-08 23:27:00,1.7325,1.7326,1.73105,1.7312,193800000.0
2008-09-08 23:28:00,1.7312,1.7313,1.7311,1.7312,108200000.0
2008-09-08 23:29:00,1.7312,1.7319,1.7312,1.7316,161500000.0
2008-09-08 23:30:00,1.7316,1.7316,1.73045,1.7306,101600000.0
2008-09-08 23:31:00,1.7306,1.7306,1.7306,1.7306,14000000.0
2008-09-08 23:32:00,1.7306,1.7306,1.7304,1.7306,8600000.0
2008-09-08 23:33:00,1.7306,1.7306,1.7306,1.7306,3000000.0
2008-09-08 23:34:00,1.7306,1.7322,1.7303,1.73095,61300000.0
2008-09-08 23:35:00,1.7309,1.731,1.7306,1.7306,31800000.0
2008-09-08 23:36:00,1.73065,1.73065,1.7305,1.7305,60800000.0
2008-09-08 23:37:00,1.7305,1.73065,1.7304,1.7305,68000000.0
2008-09-08 23:38:00,1.7304,1.7306,1.7304,1.7306,51600000.0
2008-09-08 23:39:00,1.73065,1.73065,1.7305,1.7305,26300000.0
2008-09-08 23:40:00,1.7308,1.7309,1.7308,1.7309,23400000.0
2008-09-08 23:41:00,1.73145,1.73145,1.73145,1.73145,11700000.0
2008-09-08 23:42:00,1.7316,1.7316,1.73115,1.73125,38900000.0
2008-09-08 23:43:00,1.7313,1.7315,1.73125,1.7314,69500000.0
2008-09-08 23:44:00,1.7314,1.73145,1.7308,1.7308,152900000.0
2008-09-08 23:45:00,1.7308,1.7314,1.7308,1.73135,51600000.0
2008-09-08 23:46:00,1.7314,1.7314,1.73135,1.73135,12600000.0
2008-09-08 23:47:00,1.7314,1.73155,1.7314,1.73155,36000000.0
2008-09-08 23:48:00,1.7315,1.7319,1.7314,1.7315,147900000.0
2008-09-08 23:49:00,1.7316,1.7318,1.7311,1.7316,178100000.0
2008-09-08 23:50:00,1.7312,1.73235,1.7312,1.73225,68600000.0
2008-09-08 23:51:00,1.73235,1.73255,1.732,1.7324,127500000.0
2008-09-08 23:52:00,1.7324,1.7329,1.73235,1.73285,61600000.0
2008-09-08 23:53:00,1.73285,1.73295,1.73285,1.73295,25100000.0
2008-09-08 23:54:00,1.73295,1.73295,1.7321,1.73225,130800000.0
2008-09-08 23:55:00,1.7322,1.73255,1.73215,1.73255,148800000.0
2008-09-08 23:56:00,1.73245,1.73285,1.73245,1.73285,76600000.0
2008-09-08 23:57:00,1.73285,1.73315,1.73275,1.7331,25000000.0
2008-09-08 23:58:00,1.73315,1.73365,1.73275,1.7329,94000000.0
2008-09-08 23:59:00,1.7329,1.7329,1.73195,1.7324,155600000.0
2008-09-09 00:00:00,1.7324,1.73255,1.73225,1.73225,171600000.0
2008-09-09 00:01:00,1.7323,1.73235,1.7323,1.7323,35100000.0
2008-09-09 00:02:00,1.7323,1.7323,1.7322,1.7323,36500000.0
2008-09-09 00:03:00,1.7323,1.73375,1.7322,1.7335,198300000.0
2008-09-09 00:04:00,1.7336,1.7339,1.7336,1.7338,123100000.0
2008-09-09 00:05:00,1.73385,1.73385,1.7337,1.7337,162000000.0
2008-09-09 00:06:00,1.7337,1.7337,1.73355,1.7337,59800000.0
2008-09-09 00:07:00,1.7337,1.7349,1.7337,1.7345,98100000.0
2008-09-09 00:08:00,1.7346,1.7353,1.73415,1.7343,102500000.0
2008-09-09 00:09:00,1.7343,1.7343,1.7342,1.7342,175000000.0
2008-09-09 00:10:00,1.7342,1.7344,1.7338,1.7338,215500000.0
2008-09-09 00:11:00,1.734,1.7342,1.7337,1.7337,60500000.0
2008-09-09 00:12:00,1.7337,1.7339,1.7337,1.7337,70100000.0
2008-09-09 00:13:00,1.7337,1.7337,1.73295,1.73295,30300000.0
2008-09-09 00:14:00,1.7331,1.73315,1.7328,1.733,68000000.0
2008-09-09 00:15:00,1.733,1.733,1.733,1.733,55800000.0
2008-09-09 00:16:00,1.733,1.7331,1.733,1.733,76500000.0
2008-09-09 00:17:00,1.733,1.7333,1.732,1.7322,50300000.0
2008-09-09 00:18:00,1.7323,1.733,1.7311,1.7314,104000000.0
2008-09-09 00:19:00,1.7314,1.7317,1.7312,1.7317,54900000.0
2008-09-09 00:20:00,1.7317,1.73195,1.7316,1.7318,163600000.0
2008-09-09 00:21:00,1.7319,1.7319,1.7312,1.7312,30900000.0
2008-09-09 00:22:00,1.7312,1.732,1.7312,1.7319,26100000.0
2008-09-09 00:23:00,1.7318,1.7319,1.7318,1.7318,6300000.0
2008-09-09 00:24:00,1.7317,1.7317,1.7317,1.7317,4000000.0
2008-09-09 00:25:00,1.7317,1.7317,1.7317,1.7317,11000000.0
2008-09-09 00:26:00,1.7317,1.7317,1.73105,1.73105,29000000.0
2008-09-09 00:27:00,1.7312,1.7314,1.7308,1.7311,112400000.0
2008-09-09 00:28:00,1.7311,1.7314,1.7311,1.7314,94400000.0
2008-09-09 00:29:00,1.7314,1.7314,1.7313,1.7313,26100000.0
2008-09-09 00:30:00,1.7315,1.732,1.7315,1.732,40000000.0
2008-09-09 00:31:00,1.732,1.7329,1.732,1.7329,74500000.0
2008-09-09 00:32:00,1.7329,1.7332,1.7327,1.7329,80700000.0
2008-09-09 00:33:00,1.7329,1.7332,1.7329,1.7331,132700000.0
2008-09-09 00:34:00,1.7331,1.7335,1.7331,1.7333,24800000.0
2008-09-09 00:35:00,1.7333,1.7333,1.7333,1.7333,23000000.0
2008-09-09 00:36:00,1.7333,1.7333,1.7333,1.7333,15000000.0
2008-09-09 00:37:00,1.7333,1.7333,1.7333,1.7333,2000000.0
2008-09-09 00:38:00,1.7333,1.7333,1.7333,1.7333,44000000.0
2008-09-09 00:39:00,1.7333,1.7333,1.73325,1.7333,27000000.0
2008-09-09 00:40:00,1.7333,1.7333,1.73285,1.733,343900017.0
2008-09-09 00:41:00,1.73295,1.733,1.73295,1.73295,98500005.0
2008-09-09 00:42:00,1.73295,1.733,1.7326,1.7327,363100018.0
2008-09-09 00:43:00,1.7327,1.7327,1.7327,1.7327,14000000.0
2008-09-09 00:44:00,1.7318,1.7327,1.7315,1.732,56400000.0
2008-09-09 00:45:00,1.732,1.73275,1.7317,1.7327,95000000.0
2008-09-09 00:46:00,1.73275,1.73275,1.73215,1.73215,34900000.0
2008-09-09 00:47:00,1.7324,1.7327,1.7322,1.7323,41900000.0
2008-09-09 00:48:00,1.7323,1.7323,1.7321,1.7321,104900000.0
2008-09-09 00:49:00,1.7322,1.7323,1.7322,1.7322,123300000.0
2008-09-09 00:50:00,1.7323,1.7325,1.7323,1.7323,46500000.0
2008-09-09 00:51:00,1.7323,1.7326,1.7323,1.7326,172000000.0
2008-09-09 00:52:00,1.7326,1.7326,1.7323,1.7323,6700000.0
2008-09-09 00:53:00,1.7323,1.7324,1.732,1.732,308599995.0
2008-09-09 00:54:00,1.732,1.732,1.7317,1.7317,182699999.0
2008-09-09 00:55:00,1.7317,1.7317,1.7316,1.7316,155000000.0
2008-09-09 00:56:00,1.7316,1.7322,1.7316,1.7322,481100001.0
2008-09-09 00:57:00,1.7322,1.7323,1.73105,1.7322,583399998.0
2008-09-09 00:58:00,1.7322,1.7323,1.7319,1.7321,63600000.0
2008-09-09 00:59:00,1.732,1.7322,1.7319,1.7322,332400000.0
2008-09-09 01:00:00,1.7322,1.7322,1.7322,1.7322,237900000.0
2008-09-09 01:01:00,1.7322,1.7322,1.7322,1.7322,120900000.0
2008-09-09 01:02:00,1.7322,1.7322,1.7321,1.7321,47000000.0
2008-09-09 01:03:00,1.7318,1.7322,1.7318,1.7321,122600000.0
2008-09-09 01:04:00,1.7321,1.7323,1.73125,1.7317,214500001.0
2008-09-09 01:05:00,1.7316,1.7317,1.7316,1.7316,26000000.0
2008-09-09 01:06:00,1.7316,1.7319,1.7316,1.7316,67100000.0
2008-09-09 01:07:00,1.7316,1.7317,1.7316,1.7317,29900000.0
2008-09-09 01:08:00,1.7319,1.73235,1.7319,1.7323,325499999.0
2008-09-09 01:09:00,1.7323,1.73285,1.732,1.7325,273200000.0
2008-09-09 01:10:00,1.7325,1.73275,1.7319,1.7321,279200000.0
2008-09-09 01:11:00,1.7323,1.7326,1.7321,1.7322,208900000.0
2008-09-09 01:12:00,1.7322,1.7322,1.732,1.7321,267900003.0
2008-09-09 01:13:00,1.7321,1.7324,1.732,1.7324,165200000.0
2008-09-09 01:14:00,1.7324,1.7324,1.7324,1.7324,1000000.0
2008-09-09 01:15:00,1.7323,1.7324,1.7322,1.7322,9900000.0
2008-09-09 01:16:00,1.7324,1.7327,1.7324,1.7324,9900000.0
2008-09-09 01:17:00,1.7323,1.7327,1.7323,1.7327,34800000.0
2008-09-09 01:18:00,1.7327,1.7328,1.7326,1.7326,6000000.0
2008-09-09 01:19:00,1.7326,1.7327,1.7326,1.7327,10000000.0
2008-09-09 01:20:00,1.7327,1.7328,1.7327,1.7328,7100000.0
2008-09-09 01:21:00,1.7327,1.7329,1.7326,1.7328,29400000.0
2008-09-09 01:22:00,1.733,1.733,1.733,1.733,1000000.0
2008-09-09 01:23:00,1.733,1.733,1.73225,1.7324,12000000.0
2008-09-09 01:24:00,1.7324,1.7324,1.73155,1.7319,68400000.0
2008-09-09 01:25:00,1.7321,1.7326,1.7321,1.7326,34900000.0
2008-09-09 01:26:00,1.7326,1.7326,1.7326,1.7326,2200000.0
2008-09-09 01:27:00,1.7326,1.7326,1.7326,1.7326,6000000.0
2008-09-09 01:28:00,1.7326,1.7326,1.73205,1.7326,10100000.0
2008-09-09 01:29:00,1.7326,1.7326,1.7326,1.7326,16000000.0
2008-09-09 01:30:00,1.7326,1.7326,1.7315,1.7315,4000000.0
2008-09-09 01:31:00,1.7317,1.7321,1.7317,1.7321,9200000.0
2008-09-09 01:32:00,1.7321,1.73235,1.7321,1.7321,38900000.0
2008-09-09 01:33:00,1.7322,1.7323,1.7318,1.7322,25400000.0
2008-09-09 01:34:00,1.7322,1.7322,1.7321,1.7321,20000000.0
2008-09-09 01:35:00,1.7321,1.7321,1.7313,1.7317,35700000.0
2008-09-09 01:36:00,1.7317,1.7317,1.7317,1.7317,3000000.0
2008-09-09 01:37:00,1.7317,1.7317,1.7317,1.7317,1000000.0
2008-09-09 01:38:00,1.7317,1.732,1.7317,1.7319,21900000.0
2008-09-09 01:39:00,1.7319,1.73195,1.7319,1.7319,6800000.0
2008-09-09 01:40:00,1.7319,1.732,1.7319,1.732,10600000.0
2008-09-09 01:41:00,1.7317,1.7317,1.7315,1.7316,13300000.0
2008-09-09 01:42:00,1.732,1.7322,1.732,1.7322,13300000.0
2008-09-09 01:43:00,1.7323,1.7325,1.7323,1.7325,50900000.0
2008-09-09 01:44:00,1.7325,1.7326,1.7324,1.7326,20900000.0
2008-09-09 01:45:00,1.7326,1.7326,1.7325,1.7325,24400000.0
2008-09-09 01:46:00,1.7315,1.732,1.7315,1.732,17000000.0
2008-09-09 01:47:00,1.73195,1.7321,1.7313,1.7314,42600000.0
2008-09-09 01:48:00,1.7314,1.7314,1.73015,1.7305,62600000.0
2008-09-09 01:49:00,1.7305,1.7311,1.73045,1.73045,43300000.0
2008-09-09 01:50:00,1.7304,1.7308,1.73025,1.7306,29100000.0
2008-09-09 01:51:00,1.7307,1.7309,1.7303,1.7309,14600000.0
2008-09-09 01:52:00,1.7304,1.7307,1.7302,1.7304,87600000.0
2008-09-09 01:53:00,1.7303,1.7306,1.7303,1.7303,87600000.0
2008-09-09 01:54:00,1.7302,1.7306,1.7301,1.7305,87600000.0
2008-09-09 01:55:00,1.7306,1.7306,1.7305,1.7306,87600000.0
2008-09-09 01:56:00,1.7309,1.731,1.7308,1.731,87600000.0
2008-09-09 01:57:00,1.7308,1.732,1.7307,1.7319,237600000.0
2008-09-09 01:58:00,1.7319,1.7319,1.7319,1.7319,9300000.0
2008-09-09 01:59:00,1.7319,1.7319,1.7317,1.7317,23500000.0
2008-09-09 02:00:00,1.7318,1.732,1.7315,1.73165,110799999.0
2008-09-09 02:01:00,1.732,1.7328,1.732,1.7328,174999999.0
2008-09-09 02:02:00,1.732,1.7327,1.73185,1.732,36000000.0
2008-09-09 02:03:00,1.732,1.732,1.732,1.732,5400000.0
2008-09-09 02:04:00,1.732,1.732,1.7307,1.7313,54100000.0
2008-09-09 02:05:00,1.7314,1.7316,1.7311,1.7316,22300000.0
2008-09-09 02:06:00,1.7313,1.7313,1.7313,1.7313,9700000.0
2008-09-09 02:07:00,1.7314,1.7316,1.7314,1.7314,9700000.0
2008-09-09 02:08:00,1.7315,1.7317,1.7314,1.7317,6200000.0
2008-09-09 02:09:00,1.7319,1.7319,1.7317,1.7317,8000000.0
2008-09-09 02:10:00,1.7318,1.7323,1.7318,1.7319,9500000.0
2008-09-09 02:11:00,1.7321,1.7324,1.7321,1.7324,57300000.0
2008-09-09 02:12:00,1.7324,1.7324,1.7321,1.7323,27100000.0
2008-09-09 02:13:00,1.7323,1.7323,1.7323,1.7323,1000000.0
2008-09-09 02:14:00,1.7323,1.7323,1.73145,1.7316,24100000.0
2008-09-09 02:15:00,1.7316,1.7316,1.73095,1.7311,14700000.0
2008-09-09 02:16:00,1.7311,1.7312,1.7311,1.7312,17100000.0
2008-09-09 02:17:00,1.7312,1.7313,1.7311,1.7311,12600000.0
2008-09-09 02:18:00,1.7311,1.7312,1.7311,1.7312,6000000.0
2008-09-09 02:20:00,1.7313,1.7317,1.7313,1.7317,25800000.0
2008-09-09 02:21:00,1.7318,1.732,1.7317,1.7318,12800000.0
2008-09-09 02:22:00,1.7317,1.7318,1.7317,1.7317,4200000.0
2008-09-09 02:23:00,1.7319,1.7329,1.7317,1.7329,39300000.0
2008-09-09 02:24:00,1.7329,1.73365,1.73215,1.7328,105400000.0
2008-09-09 02:25:00,1.7328,1.73335,1.73265,1.733,33500000.0
2008-09-09 02:26:00,1.733,1.7336,1.733,1.7334,66100000.0
2008-09-09 02:27:00,1.7334,1.7334,1.7329,1.733,19900000.0
2008-09-09 02:28:00,1.733,1.7337,1.733,1.7335,33800000.0
2008-09-09 02:29:00,1.7335,1.7338,1.7335,1.7337,37200000.0
2008-09-09 02:30:00,1.7337,1.7337,1.733,1.7337,20000000.0
2008-09-09 02:31:00,1.7337,1.7337,1.7319,1.7319,31700000.0
2008-09-09 02:32:00,1.7317,1.7336,1.7314,1.7323,559900001.0
2008-09-09 02:33:00,1.7324,1.7324,1.7324,1.7324,3600000.0
2008-09-09 02:34:00,1.7324,1.7327,1.73225,1.7326,63300000.0
2008-09-09 02:35:00,1.7326,1.7329,1.73245,1.7325,41900000.0
2008-09-09 02:36:00,1.7325,1.733,1.7325,1.7329,42100000.0
2008-09-09 02:37:00,1.7329,1.7331,1.7329,1.7331,34000000.0
2008-09-09 02:38:00,1.7331,1.7335,1.7331,1.7335,16700000.0
2008-09-09 02:39:00,1.7335,1.7335,1.7333,1.7333,31700000.0
2008-09-09 02:40:00,1.73275,1.734,1.73265,1.7339,49400000.0
2008-09-09 02:41:00,1.7338,1.7338,1.73315,1.7333,8200000.0
2008-09-09 02:42:00,1.7333,1.73335,1.7333,1.7333,7700000.0
2008-09-09 02:43:00,1.7333,1.7337,1.7333,1.7336,93400000.0
2008-09-09 02:44:00,1.7336,1.7336,1.7336,1.7336,14700000.0
2008-09-09 02:45:00,1.7336,1.7336,1.7336,1.7336,44000000.0
2008-09-09 02:46:00,1.7336,1.7339,1.7332,1.7339,44300000.0
2008-09-09 02:47:00,1.7339,1.73425,1.7336,1.734,49300000.0
2008-09-09 02:48:00,1.734,1.735,1.734,1.7346,100900000.0
2008-09-09 02:49:00,1.7346,1.7346,1.7344,1.7344,29100000.0
2008-09-09 02:50:00,1.7344,1.73445,1.7344,1.7344,45500000.0
2008-09-09 02:51:00,1.7344,1.7344,1.734,1.7344,22100000.0
2008-09-09 02:52:00,1.7344,1.7349,1.7344,1.7348,56200000.0
2008-09-09 02:53:00,1.7348,1.73635,1.7348,1.7356,98300000.0
2008-09-09 02:54:00,1.7356,1.7366,1.7356,1.7358,64700000.0
2008-09-09 02:55:00,1.73585,1.73775,1.7348,1.7356,156500000.0
2008-09-09 02:56:00,1.7357,1.7363,1.7355,1.73625,85300000.0
2008-09-09 02:57:00,1.73685,1.7385,1.73675,1.7379,160200000.0
2008-09-09 02:58:00,1.738,1.7391,1.7373,1.7373,205300000.0
2008-09-09 02:59:00,1.7376,1.7376,1.73575,1.73675,101700000.0
2008-09-09 03:00:00,1.7369,1.7378,1.7355,1.7378,89000000.0
2008-09-09 03:01:00,1.7378,1.7388,1.7375,1.7387,94200000.0
2008-09-09 03:02:00,1.7387,1.7387,1.737,1.7383,79500000.0
2008-09-09 03:03:00,1.7383,1.7383,1.73575,1.736,456500000.0
2008-09-09 03:04:00,1.736,1.7371,1.7357,1.7363,104500000.0
2008-09-09 03:05:00,1.7364,1.7386,1.7364,1.7366,120100000.0
2008-09-09 03:06:00,1.7366,1.7368,1.7359,1.7368,162399999.0
2008-09-09 03:07:00,1.7368,1.7377,1.73625,1.7377,149300000.0
2008-09-09 03:08:00,1.7378,1.7382,1.7373,1.7381,79300000.0
2008-09-09 03:09:00,1.7381,1.7383,1.7379,1.7381,89500000.0
2008-09-09 03:10:00,1.7381,1.7388,1.7379,1.7387,74800000.0
2008-09-09 03:11:00,1.7376,1.7383,1.7375,1.7379,48800000.0
2008-09-09 03:12:00,1.7379,1.7382,1.7378,1.7379,42000000.0
2008-09-09 03:13:00,1.7379,1.7379,1.7374,1.7376,63200000.0
2008-09-09 03:14:00,1.7376,1.7377,1.7376,1.7376,13600000.0
2008-09-09 03:15:00,1.7376,1.7388,1.73755,1.7387,102300000.0
2008-09-09 03:16:00,1.7387,1.7387,1.73775,1.7379,30400000.0
2008-09-09 03:17:00,1.7381,1.7384,1.7373,1.7384,65200000.0
2008-09-09 03:18:00,1.7384,1.7391,1.7384,1.7385,39300000.0
2008-09-09 03:19:00,1.7386,1.7386,1.7386,1.7386,11100000.0
2008-09-09 03:20:00,1.7386,1.7386,1.7378,1.7384,68100000.0
2008-09-09 03:21:00,1.7386,1.7391,1.73825,1.7391,64200000.0
2008-09-09 03:22:00,1.7391,1.7391,1.7386,1.7391,28100000.0
2008-09-09 03:23:00,1.7391,1.7399,1.7386,1.7397,102700000.0
2008-09-09 03:24:00,1.7397,1.7399,1.73945,1.7396,77400000.0
2008-09-09 03:25:00,1.7396,1.7401,1.739,1.7401,111900000.0
2008-09-09 03:26:00,1.73995,1.74,1.7394,1.7398,119500000.0
2008-09-09 03:27:00,1.7399,1.7399,1.73895,1.7397,89600000.0
2008-09-09 03:28:00,1.73905,1.7395,1.73895,1.7395,82800000.0
2008-09-09 03:29:00,1.7395,1.74,1.73895,1.7391,96700000.0
2008-09-09 03:30:00,1.7393,1.7414,1.73895,1.7408,393100000.0
2008-09-09 03:31:00,1.7408,1.7408,1.7387,1.7388,80000000.0
2008-09-09 03:32:00,1.7388,1.7388,1.7362,1.73665,122400000.0
2008-09-09 03:33:00,1.7368,1.7368,1.73515,1.736,107500000.0
2008-09-09 03:34:00,1.73595,1.7368,1.73565,1.7365,82800000.0
2008-09-09 03:35:00,1.7364,1.7373,1.7359,1.7371,75900000.0
2008-09-09 03:36:00,1.7371,1.7373,1.73625,1.7365,81200000.0
2008-09-09 03:37:00,1.7365,1.7375,1.7364,1.7375,41700000.0
2008-09-09 03:38:00,1.7377,1.7398,1.7375,1.7396,145200000.0
2008-09-09 03:39:00,1.7397,1.7397,1.73875,1.7389,16900000.0
2008-09-09 03:40:00,1.7389,1.7389,1.7385,1.7387,35000000.0
2008-09-09 03:41:00,1.7387,1.7405,1.7387,1.7398,68000000.0
2008-09-09 03:42:00,1.74,1.7406,1.73955,1.74025,64300000.0
2008-09-09 03:43:00,1.73955,1.7397,1.7394,1.7395,12500000.0
2008-09-09 03:44:00,1.7389,1.7394,1.73805,1.7388,44000000.0
2008-09-09 03:45:00,1.7388,1.7388,1.7388,1.7388,61500000.0
2008-09-09 03:46:00,1.7388,1.7388,1.73815,1.7386,39300000.0
2008-09-09 03:47:00,1.7386,1.7396,1.7382,1.73905,90300000.0
2008-09-09 03:48:00,1.7392,1.74035,1.7392,1.7401,59900000.0
2008-09-09 03:49:00,1.7401,1.7406,1.73935,1.7403,86500000.0
2008-09-09 03:50:00,1.7403,1.7403,1.7395,1.7395,37400000.0
2008-09-09 03:51:00,1.7395,1.7399,1.7391,1.7397,35600000.0
2008-09-09 03:52:00,1.7393,1.7395,1.7393,1.7395,258600000.0
2008-09-09 03:53:00,1.7395,1.7396,1.7395,1.7396,32600000.0
2008-09-09 03:54:00,1.7396,1.7401,1.7396,1.74,30600000.0
2008-09-09 03:55:00,1.74,1.7402,1.73915,1.7397,137900000.0
2008-09-09 03:56:00,1.7397,1.7397,1.7397,1.7397,5000000.0
2008-09-09 03:57:00,1.7397,1.7409,1.7389,1.7394,97400000.0
2008-09-09 03:58:00,1.7394,1.7396,1.7393,1.7395,32000000.0
2008-09-09 03:59:00,1.7395,1.7397,1.7382,1.7392,51700000.0
2008-09-09 04:00:00,1.7392,1.7392,1.7392,1.7392,9000000.0
2008-09-09 04:01:00,1.7392,1.7393,1.73845,1.7393,51100000.0
2008-09-09 04:02:00,1.7392,1.7393,1.7392,1.7393,22300000.0
2008-09-09 04:03:00,1.7393,1.7393,1.73855,1.7393,46100000.0
2008-09-09 04:04:00,1.7393,1.7395,1.739,1.739,34300000.0
2008-09-09 04:05:00,1.739,1.7393,1.7382,1.7385,49300000.0
2008-09-09 04:06:00,1.7386,1.7392,1.7386,1.739,42400000.0
2008-09-09 04:07:00,1.739,1.7391,1.739,1.7391,40500000.0
2008-09-09 04:08:00,1.7391,1.7393,1.73895,1.7392,100600000.0
2008-09-09 04:09:00,1.7392,1.7392,1.7392,1.7392,7000000.0
2008-09-09 04:10:00,1.7387,1.7387,1.7385,1.7385,2200000.0
2008-09-09 04:11:00,1.7392,1.7392,1.7392,1.7392,2200000.0
2008-09-09 04:12:00,1.7392,1.7392,1.7392,1.7392,1000000.0
2008-09-09 04:13:00,1.7392,1.7396,1.7392,1.7395,21800000.0
2008-09-09 04:14:00,1.7395,1.7395,1.7395,1.7395,5700000.0
2008-09-09 04:15:00,1.7395,1.73985,1.7393,1.7398,37900000.0
2008-09-09 04:16:00,1.7398,1.7398,1.7395,1.7395,31700000.0
2008-09-09 04:17:00,1.7396,1.7396,1.7395,1.7396,66100000.0
2008-09-09 04:18:00,1.7396,1.74,1.7396,1.7398,58100000.0
2008-09-09 04:19:00,1.7399,1.7399,1.7398,1.7398,25700000.0
2008-09-09 04:20:00,1.7398,1.7398,1.7398,1.7398,62700000.0
2008-09-09 04:21:00,1.7398,1.7399,1.7398,1.7398,58600000.0
2008-09-09 04:22:00,1.7398,1.7398,1.73895,1.7393,30300000.0
2008-09-09 04:23:00,1.7395,1.7396,1.7393,1.7396,74800000.0
2008-09-09 04:24:00,1.7396,1.74,1.7394,1.74,58900000.0
2008-09-09 04:25:00,1.74,1.7403,1.74,1.7401,50600000.0
2008-09-09 04:26:00,1.7401,1.7408,1.7401,1.7405,62900000.0
2008-09-09 04:27:00,1.7404,1.7405,1.7399,1.7404,29900000.0
2008-09-09 04:28:00,1.7404,1.7406,1.73995,1.7404,31600000.0
2008-09-09 04:29:00,1.74035,1.7406,1.7403,1.7406,46000000.0
2008-09-09 04:30:00,1.7406,1.7407,1.7406,1.7407,108400000.0
2008-09-09 04:31:00,1.74085,1.743,1.74085,1.7425,164900000.0
2008-09-09 04:32:00,1.7423,1.7427,1.74075,1.7422,179000000.0
2008-09-09 04:33:00,1.7427,1.7427,1.7427,1.7427,13000000.0
2008-09-09 04:34:00,1.7427,1.7428,1.7427,1.7427,23500000.0
2008-09-09 04:35:00,1.7427,1.7427,1.7427,1.7427,8000000.0
2008-09-09 04:36:00,1.7427,1.74385,1.7418,1.74355,173100000.0
2008-09-09 04:37:00,1.7436,1.7446,1.7424,1.74405,204200000.0
2008-09-09 04:38:00,1.74405,1.7446,1.7435,1.744,165400000.0
2008-09-09 04:39:00,1.74375,1.74375,1.74255,1.7432,145800000.0
2008-09-09 04:40:00,1.7432,1.7437,1.7419,1.7424,194200000.0
2008-09-09 04:41:00,1.74245,1.7437,1.7423,1.743,170700000.0
2008-09-09 04:42:00,1.743,1.7435,1.74265,1.74285,127700000.0
2008-09-09 04:43:00,1.7428,1.7454,1.7428,1.74535,349800000.0
2008-09-09 04:44:00,1.745,1.7453,1.74415,1.7447,109300000.0
2008-09-09 04:45:00,1.7447,1.7454,1.7446,1.7448,122900000.0
2008-09-09 04:46:00,1.74515,1.7463,1.74495,1.7454,246000000.0
2008-09-09 04:47:00,1.7454,1.7472,1.7453,1.7466,256600000.0
2008-09-09 04:48:00,1.7467,1.7478,1.7464,1.7472,324200000.0
2008-09-09 04:49:00,1.7472,1.75155,1.7472,1.7507,417000000.0
2008-09-09 04:50:00,1.7508,1.7509,1.7494,1.74975,501600000.0
2008-09-09 04:51:00,1.7497,1.7505,1.7484,1.7493,352700000.0
2008-09-09 04:52:00,1.7493,1.7503,1.749,1.7498,517200000.0
2008-09-09 04:53:00,1.7498,1.74985,1.7479,1.7497,220900000.0
2008-09-09 04:54:00,1.7491,1.75035,1.74895,1.7503,360000000.0
2008-09-09 04:55:00,1.75035,1.7504,1.74835,1.7489,462500000.0
2008-09-09 04:56:00,1.74895,1.7505,1.7488,1.7503,434000000.0
2008-09-09 04:57:00,1.7503,1.7503,1.74905,1.7492,129700000.0
2008-09-09 04:58:00,1.7492,1.75,1.74875,1.74945,111800000.0
2008-09-09 04:59:00,1.74935,1.7496,1.7487,1.7487,56100000.0
2008-09-09 05:00:00,1.7494,1.7494,1.7483,1.7489,36300000.0
2008-09-09 05:01:00,1.7489,1.7493,1.7489,1.7492,42700000.0
2008-09-09 05:02:00,1.7487,1.7492,1.7487,1.7492,62900000.0
2008-09-09 05:03:00,1.7493,1.74975,1.7478,1.749,114900000.0
2008-09-09 05:04:00,1.7489,1.7496,1.7488,1.7492,86200000.0
2008-09-09 05:05:00,1.7493,1.7494,1.7488,1.7488,111700000.0
2008-09-09 05:06:00,1.7488,1.7489,1.7471,1.7483,126200000.0
2008-09-09 05:07:00,1.7483,1.74885,1.7469,1.7487,119600000.0
2008-09-09 05:08:00,1.7487,1.7487,1.74795,1.7481,56500000.0
2008-09-09 05:09:00,1.7481,1.7485,1.74755,1.7477,124100000.0
2008-09-09 05:10:00,1.7477,1.7479,1.7476,1.7477,139700000.0
2008-09-09 05:11:00,1.7479,1.7479,1.74735,1.7475,28700000.0
2008-09-09 05:12:00,1.7475,1.7478,1.7475,1.7478,54200000.0
2008-09-09 05:13:00,1.7478,1.7481,1.7478,1.7481,57400000.0
2008-09-09 05:14:00,1.7481,1.7481,1.74745,1.7479,115400000.0
2008-09-09 05:15:00,1.7479,1.7488,1.7478,1.7488,225700000.0
2008-09-09 05:16:00,1.74825,1.749,1.7477,1.7489,62600000.0
2008-09-09 05:17:00,1.7489,1.74955,1.7484,1.7494,75200000.0
2008-09-09 05:18:00,1.7494,1.7499,1.74855,1.7498,62000000.0
2008-09-09 05:19:00,1.7498,1.7501,1.7477,1.7478,117900000.0
2008-09-09 05:20:00,1.74785,1.7481,1.74685,1.74685,90100000.0
2008-09-09 05:21:00,1.747,1.7474,1.747,1.74735,24400000.0
2008-09-09 05:22:00,1.7474,1.74755,1.7466,1.7467,62200000.0
2008-09-09 05:23:00,1.7467,1.7467,1.74555,1.7459,47700000.0
2008-09-09 05:24:00,1.746,1.746,1.7443,1.7445,88300000.0
2008-09-09 05:25:00,1.7445,1.74515,1.74375,1.7446,102700000.0
2008-09-09 05:26:00,1.74445,1.74555,1.74405,1.7445,124700000.0
2008-09-09 05:27:00,1.7445,1.74455,1.74325,1.7441,169000000.0
2008-09-09 05:28:00,1.74415,1.74425,1.74275,1.74345,74100000.0
2008-09-09 05:29:00,1.7436,1.7441,1.7428,1.7432,55500000.0
2008-09-09 05:30:00,1.74315,1.74405,1.7429,1.74375,86200000.0
2008-09-09 05:31:00,1.7441,1.745,1.7436,1.745,73600000.0
2008-09-09 05:32:00,1.7449,1.7449,1.7435,1.7437,39300000.0
2008-09-09 05:33:00,1.7437,1.7439,1.7427,1.74305,22100000.0
2008-09-09 05:34:00,1.74305,1.74325,1.7426,1.7428,35100000.0
2008-09-09 05:35:00,1.7428,1.7428,1.7428,1.7428,33000000.0
2008-09-09 05:36:00,1.7428,1.7428,1.7428,1.7428,13000000.0
2008-09-09 05:37:00,1.7428,1.7437,1.7428,1.7437,28200000.0
2008-09-09 05:38:00,1.7438,1.7439,1.7437,1.7439,11200000.0
2008-09-09 05:39:00,1.7438,1.7455,1.7438,1.74505,63400000.0
2008-09-09 05:40:00,1.7451,1.7465,1.74415,1.74455,103900000.0
2008-09-09 05:41:00,1.74455,1.7466,1.74445,1.7449,204800000.0
2008-09-09 05:42:00,1.7449,1.7449,1.74415,1.7447,53300000.0
2008-09-09 05:43:00,1.74475,1.74475,1.7439,1.7444,98700000.0
2008-09-09 05:44:00,1.7444,1.7448,1.7431,1.7435,96700000.0
2008-09-09 05:45:00,1.7435,1.7439,1.7433,1.7436,91700000.0
2008-09-09 05:46:00,1.7437,1.74395,1.7425,1.7438,82000000.0
2008-09-09 05:47:00,1.7438,1.74545,1.7431,1.7434,195200000.0
2008-09-09 05:48:00,1.7434,1.7439,1.74335,1.7439,47500000.0
2008-09-09 05:49:00,1.7441,1.7445,1.74395,1.7444,59100000.0
2008-09-09 05:50:00,1.7444,1.7447,1.7444,1.7445,5600000.0
2008-09-09 05:51:00,1.7447,1.7447,1.7445,1.7447,35100000.0
2008-09-09 05:52:00,1.7447,1.745,1.74455,1.745,49300000.0
2008-09-09 05:53:00,1.745,1.745,1.74375,1.7438,79100000.0
2008-09-09 05:54:00,1.7438,1.7439,1.7438,1.7438,40000000.0
2008-09-09 05:55:00,1.7438,1.74425,1.7438,1.7442,79100000.0
2008-09-09 05:56:00,1.74455,1.7452,1.744,1.7452,73200000.0
2008-09-09 05:57:00,1.7452,1.7455,1.74405,1.7444,77800000.0
2008-09-09 05:58:00,1.74425,1.74505,1.74425,1.7447,36700000.0
2008-09-09 05:59:00,1.7446,1.74475,1.74455,1.7446,46100000.0
2008-09-09 06:00:00,1.7446,1.7451,1.7437,1.7438,108400000.0
2008-09-09 06:01:00,1.7438,1.7438,1.7428,1.7433,30100000.0
2008-09-09 06:02:00,1.7433,1.7444,1.7433,1.7436,51700000.0
2008-09-09 06:03:00,1.7439,1.74555,1.7436,1.745,112100000.0
2008-09-09 06:04:00,1.7451,1.74655,1.7451,1.7465,97600000.0
2008-09-09 06:05:00,1.7465,1.7465,1.74555,1.7457,28600000.0
2008-09-09 06:06:00,1.7457,1.74575,1.7455,1.74575,9600000.0
2008-09-09 06:07:00,1.7461,1.7463,1.746,1.7462,8400000.0
2008-09-09 06:08:00,1.7462,1.7462,1.74535,1.7454,20600000.0
2008-09-09 06:09:00,1.7453,1.7456,1.7453,1.7455,54800000.0
2008-09-09 06:10:00,1.7455,1.7459,1.7455,1.7459,11100000.0
2008-09-09 06:11:00,1.7454,1.7455,1.7454,1.7455,54700000.0
2008-09-09 06:12:00,1.7456,1.7456,1.7455,1.7455,54700000.0
2008-09-09 06:13:00,1.7459,1.7459,1.74495,1.74575,54700000.0
2008-09-09 06:14:00,1.7456,1.74665,1.74495,1.74615,99400000.0
2008-09-09 06:15:00,1.7462,1.74625,1.7457,1.7458,38400000.0
2008-09-09 06:16:00,1.7458,1.7458,1.7457,1.7458,17400000.0
2008-09-09 06:17:00,1.7458,1.7471,1.7457,1.7471,40300000.0
2008-09-09 06:18:00,1.7472,1.7476,1.74605,1.7476,106100000.0
2008-09-09 06:19:00,1.7476,1.7479,1.74725,1.7477,92400000.0
2008-09-09 06:20:00,1.7476,1.74775,1.7469,1.7471,59700000.0
2008-09-09 06:21:00,1.7471,1.74755,1.74595,1.7465,91300000.0
2008-09-09 06:22:00,1.7465,1.7465,1.7462,1.7463,69900000.0
2008-09-09 06:23:00,1.7463,1.7464,1.7463,1.7463,26600000.0
2008-09-09 06:24:00,1.7463,1.7463,1.74515,1.7456,42500000.0
2008-09-09 06:25:00,1.7455,1.7482,1.7454,1.7482,103000000.0
2008-09-09 06:26:00,1.74665,1.74865,1.7465,1.74775,113800000.0
2008-09-09 06:27:00,1.74785,1.74855,1.7473,1.74835,95700000.0
2008-09-09 06:28:00,1.7482,1.749,1.74745,1.74865,49200000.0
2008-09-09 06:29:00,1.74875,1.74985,1.7484,1.7491,86900000.0
2008-09-09 06:30:00,1.7491,1.7491,1.74805,1.7485,275800002.0
2008-09-09 06:31:00,1.7485,1.7487,1.74695,1.7479,120700000.0
2008-09-09 06:32:00,1.7478,1.7479,1.74725,1.74725,27100000.0
2008-09-09 06:33:00,1.7472,1.7476,1.747,1.7472,39400000.0
2008-09-09 06:34:00,1.74725,1.7476,1.74715,1.7474,37400000.0
2008-09-09 06:35:00,1.7475,1.74815,1.7475,1.748,85100000.0
2008-09-09 06:36:00,1.74795,1.748,1.74775,1.7478,27700000.0
2008-09-09 06:37:00,1.74785,1.74815,1.7472,1.748,92400000.0
2008-09-09 06:38:00,1.748,1.7482,1.7479,1.748,51300000.0
2008-09-09 06:39:00,1.748,1.74835,1.7479,1.74835,44900000.0
2008-09-09 06:40:00,1.7482,1.7482,1.7473,1.7481,101800000.0
2008-09-09 06:41:00,1.748,1.748,1.7477,1.74785,31100000.0
2008-09-09 06:42:00,1.7478,1.74825,1.7478,1.7482,45400000.0
2008-09-09 06:43:00,1.74825,1.74855,1.7478,1.74835,44900000.0
2008-09-09 06:44:00,1.7485,1.74895,1.7477,1.7481,86000000.0
2008-09-09 06:45:00,1.7481,1.7484,1.7477,1.74815,48500000.0
2008-09-09 06:46:00,1.74795,1.74855,1.7476,1.74815,74100000.0
2008-09-09 06:47:00,1.7482,1.7482,1.7478,1.7481,37800000.0
2008-09-09 06:48:00,1.74815,1.74865,1.74785,1.7482,158600000.0
2008-09-09 06:49:00,1.74825,1.7488,1.74815,1.7486,31200000.0
2008-09-09 06:50:00,1.74855,1.74885,1.7484,1.7485,54500000.0
2008-09-09 06:51:00,1.74855,1.7498,1.74845,1.74905,79800000.0
2008-09-09 06:52:00,1.7491,1.74925,1.74835,1.7484,178000000.0
2008-09-09 06:53:00,1.7485,1.749,1.7483,1.7483,48100000.0
2008-09-09 06:54:00,1.7483,1.7488,1.74825,1.7485,34400000.0
2008-09-09 06:55:00,1.74855,1.7488,1.7484,1.74865,39800000.0
2008-09-09 06:56:00,1.74855,1.7487,1.7482,1.7487,27600000.0
2008-09-09 06:57:00,1.7486,1.7486,1.74835,1.74835,26700000.0
2008-09-09 06:58:00,1.7483,1.74855,1.7482,1.7484,24000000.0
2008-09-09 06:59:00,1.74855,1.749,1.7483,1.7484,29500000.0
2008-09-09 07:00:00,1.74845,1.74845,1.7481,1.7482,40900000.0
2008-09-09 07:01:00,1.7482,1.749,1.74715,1.749,102900000.0
2008-09-09 07:02:00,1.749,1.7504,1.749,1.7503,82100000.0
2008-09-09 07:03:00,1.7503,1.7511,1.7494,1.75085,106100000.0
2008-09-09 07:04:00,1.7509,1.75285,1.7509,1.7519,109400000.0
2008-09-09 07:05:00,1.7519,1.75205,1.75145,1.75155,87600000.0
2008-09-09 07:06:00,1.7516,1.7516,1.7502,1.7511,71200000.0
2008-09-09 07:07:00,1.751,1.75115,1.75065,1.75105,59600000.0
2008-09-09 07:08:00,1.751,1.751,1.7508,1.7509,80400000.0
2008-09-09 07:09:00,1.75095,1.7514,1.7509,1.7514,48200000.0
2008-09-09 07:10:00,1.7513,1.7519,1.7513,1.7518,97300000.0
2008-09-09 07:11:00,1.7518,1.75195,1.7517,1.7519,104300000.0
2008-09-09 07:12:00,1.7519,1.7519,1.7505,1.7507,153300000.0
2008-09-09 07:13:00,1.7507,1.75135,1.74935,1.75005,808600002.0
2008-09-09 07:14:00,1.75045,1.751,1.7499,1.75035,116600000.0
2008-09-09 07:15:00,1.75055,1.75095,1.74965,1.74965,49300000.0
2008-09-09 07:16:00,1.7498,1.75025,1.74935,1.74985,76500000.0
2008-09-09 07:17:00,1.7499,1.75025,1.7492,1.75005,69600000.0
2008-09-09 07:18:00,1.75,1.75045,1.7499,1.7499,44600000.0
2008-09-09 07:19:00,1.75,1.75025,1.7498,1.75015,57100000.0
2008-09-09 07:20:00,1.7501,1.751,1.75,1.75095,39000000.0
2008-09-09 07:21:00,1.75085,1.7514,1.7505,1.75105,97600000.0
2008-09-09 07:22:00,1.75105,1.7513,1.7498,1.7505,517900001.0
2008-09-09 07:23:00,1.7505,1.7505,1.74955,1.75005,141300000.0
2008-09-09 07:24:00,1.7499,1.7504,1.7499,1.7502,48500000.0
2008-09-09 07:25:00,1.75035,1.75035,1.7502,1.7502,7100000.0
2008-09-09 07:26:00,1.7502,1.7502,1.7493,1.7497,185799999.0
2008-09-09 07:27:00,1.7497,1.7498,1.749,1.7493,57400000.0
2008-09-09 07:28:00,1.7493,1.7493,1.7485,1.74865,58400000.0
2008-09-09 07:29:00,1.74875,1.7492,1.74825,1.7491,71200000.0
2008-09-09 07:30:00,1.7491,1.7491,1.7488,1.7488,30000000.0
2008-09-09 07:31:00,1.7489,1.74975,1.7489,1.7494,99300000.0
2008-09-09 07:32:00,1.7494,1.74975,1.7493,1.74965,46000000.0
2008-09-09 07:33:00,1.74955,1.7499,1.74945,1.7499,72500000.0
2008-09-09 07:34:00,1.7499,1.7504,1.74945,1.7496,75000000.0
2008-09-09 07:35:00,1.7497,1.7507,1.7494,1.7506,91000000.0
2008-09-09 07:36:00,1.7506,1.7511,1.75025,1.7509,85800000.0
2008-09-09 07:37:00,1.7509,1.7509,1.7498,1.74985,45900000.0
2008-09-09 07:38:00,1.7499,1.7506,1.7496,1.7504,150000000.0
2008-09-09 07:39:00,1.7504,1.7516,1.75025,1.7508,85281000.0
2008-09-09 07:40:00,1.751,1.75105,1.75045,1.7508,95200000.0
2008-09-09 07:41:00,1.75075,1.75165,1.75055,1.7515,33000000.0
2008-09-09 07:42:00,1.7515,1.752,1.7508,1.7514,62600000.0
2008-09-09 07:43:00,1.7513,1.7515,1.75085,1.75105,57600000.0
2008-09-09 07:44:00,1.75095,1.7511,1.74975,1.7506,113500000.0
2008-09-09 07:45:00,1.75045,1.75085,1.75035,1.75055,34200000.0
2008-09-09 07:46:00,1.75065,1.7507,1.75035,1.75055,29000000.0
2008-09-09 07:47:00,1.7506,1.7507,1.7504,1.7505,53800000.0
2008-09-09 07:48:00,1.7505,1.7506,1.7492,1.75,88700000.0
2008-09-09 07:49:00,1.75005,1.75015,1.7497,1.7498,37100000.0
2008-09-09 07:50:00,1.7498,1.7498,1.7494,1.7495,30200000.0
2008-09-09 07:51:00,1.7495,1.7497,1.7488,1.7495,93900000.0
2008-09-09 07:52:00,1.7495,1.7495,1.74855,1.74895,517900000.0
2008-09-09 07:53:00,1.7489,1.74965,1.7488,1.7493,329600000.0
2008-09-09 07:54:00,1.74935,1.7494,1.749,1.7493,66100000.0
2008-09-09 07:55:00,1.74925,1.7494,1.7491,1.7492,70100000.0
2008-09-09 07:56:00,1.74925,1.7494,1.7485,1.7486,121400000.0
2008-09-09 07:57:00,1.74855,1.7492,1.7483,1.749,91800000.0
2008-09-09 07:58:00,1.749,1.7495,1.749,1.7495,66500000.0
2008-09-09 07:59:00,1.74945,1.7505,1.7493,1.75025,129200000.0
2008-09-09 08:00:00,1.7504,1.75075,1.74935,1.7496,225700000.0
2008-09-09 08:01:00,1.7496,1.7497,1.74905,1.7491,113300000.0
2008-09-09 08:02:00,1.7492,1.7494,1.7484,1.7491,159900000.0
2008-09-09 08:03:00,1.7491,1.74915,1.7472,1.7482,509800000.0
2008-09-09 08:04:00,1.7482,1.74825,1.7462,1.7473,540200000.0
2008-09-09 08:05:00,1.7471,1.7489,1.7466,1.7467,744700000.0
2008-09-09 08:06:00,1.7468,1.7469,1.7455,1.746,680500000.0
2008-09-09 08:07:00,1.7459,1.7471,1.7455,1.7458,800600000.0
2008-09-09 08:08:00,1.7459,1.74615,1.74495,1.74565,461700000.0
2008-09-09 08:09:00,1.74565,1.74615,1.74485,1.7455,437700000.0
2008-09-09 08:10:00,1.7454,1.74615,1.74505,1.7453,593200000.0
2008-09-09 08:11:00,1.7453,1.7455,1.7444,1.7445,360400000.0
2008-09-09 08:12:00,1.7445,1.7459,1.7445,1.745,260200000.0
2008-09-09 08:13:00,1.745,1.74525,1.7445,1.7451,188200000.0
2008-09-09 08:14:00,1.7449,1.745,1.74385,1.74385,554100000.0
2008-09-09 08:15:00,1.744,1.74535,1.744,1.745,494400000.0
2008-09-09 08:16:00,1.7451,1.746,1.7451,1.7454,435400000.0
2008-09-09 08:17:00,1.7454,1.74555,1.745,1.7452,530400000.0
2008-09-09 08:18:00,1.74525,1.7453,1.74445,1.7452,236800000.0
2008-09-09 08:19:00,1.74525,1.7474,1.7452,1.74725,257300000.0
2008-09-09 08:20:00,1.74725,1.74735,1.746,1.746,332900000.0
2008-09-09 08:21:00,1.746,1.746,1.74475,1.74485,516700000.0
2008-09-09 08:22:00,1.74485,1.7459,1.74465,1.74555,414700000.0
2008-09-09 08:23:00,1.74555,1.7458,1.74535,1.7454,183800000.0
2008-09-09 08:24:00,1.7454,1.7457,1.7447,1.7454,394600000.0
2008-09-09 08:25:00,1.7454,1.7454,1.7437,1.7445,303000000.0
2008-09-09 08:26:00,1.7445,1.745,1.7438,1.7439,180700000.0
2008-09-09 08:27:00,1.7438,1.74415,1.7438,1.744,146900000.0
2008-09-09 08:28:00,1.7433,1.74445,1.7428,1.74355,572200000.0
2008-09-09 08:29:00,1.7436,1.7446,1.74305,1.74455,286500000.0
2008-09-09 08:30:00,1.7446,1.74495,1.7437,1.7444,462200000.0
2008-09-09 08:31:00,1.7444,1.74565,1.74335,1.74545,980400000.0
2008-09-09 08:32:00,1.7454,1.74605,1.7449,1.7459,668200000.0
2008-09-09 08:33:00,1.74595,1.7466,1.74495,1.74585,587100000.0
2008-09-09 08:34:00,1.74585,1.746,1.7447,1.7447,575000000.0
2008-09-09 08:35:00,1.74465,1.7454,1.7441,1.7447,661300000.0
2008-09-09 08:36:00,1.74475,1.746,1.7447,1.7449,727900000.0
2008-09-09 08:37:00,1.7449,1.74665,1.7447,1.74535,683900000.0
2008-09-09 08:38:00,1.74535,1.74675,1.74495,1.74615,373500000.0
2008-09-09 08:39:00,1.74615,1.74685,1.7459,1.7463,450000000.0
2008-09-09 08:40:00,1.7463,1.7463,1.74535,1.7454,281900000.0
2008-09-09 08:41:00,1.74535,1.7458,1.7435,1.7435,409500000.0
2008-09-09 08:42:00,1.74355,1.7439,1.7415,1.74215,416600000.0
2008-09-09 08:43:00,1.7421,1.7431,1.73955,1.74005,522000000.0
2008-09-09 08:44:00,1.74015,1.7417,1.74015,1.74135,297300000.0
2008-09-09 08:45:00,1.7415,1.74215,1.74055,1.7413,319400000.0
2008-09-09 08:46:00,1.74145,1.74275,1.74135,1.74145,234300000.0
2008-09-09 08:47:00,1.7416,1.7425,1.74145,1.74165,331300000.0
2008-09-09 08:48:00,1.74165,1.74215,1.74095,1.74095,304000000.0
2008-09-09 08:49:00,1.74105,1.74195,1.74035,1.74065,368500000.0
2008-09-09 08:50:00,1.7405,1.74085,1.73935,1.7401,364200000.0
2008-09-09 08:51:00,1.7401,1.7405,1.73975,1.7398,397000000.0
2008-09-09 08:52:00,1.73985,1.7404,1.73955,1.7404,370700000.0
2008-09-09 08:53:00,1.7404,1.7404,1.7391,1.73955,392400000.0
2008-09-09 08:54:00,1.73955,1.7402,1.73885,1.7401,309900000.0
2008-09-09 08:55:00,1.7402,1.7411,1.73995,1.7409,372867499.0
2008-09-09 08:56:00,1.7409,1.742,1.7409,1.7414,234500000.0
2008-09-09 08:57:00,1.74135,1.7422,1.7412,1.7418,347667500.0
2008-09-09 08:58:00,1.7419,1.7429,1.7419,1.74225,533400000.0
2008-09-09 08:59:00,1.7423,1.7429,1.74195,1.7424,859800000.0
2008-09-09 09:00:00,1.7424,1.74275,1.7418,1.74255,648700000.0
2008-09-09 09:01:00,1.74255,1.744,1.7423,1.744,514900000.0
2008-09-09 09:02:00,1.744,1.7452,1.7436,1.7445,451500000.0
2008-09-09 09:03:00,1.7445,1.7446,1.744,1.7442,218200000.0
2008-09-09 09:04:00,1.7442,1.7451,1.7441,1.745,330100000.0
2008-09-09 09:05:00,1.745,1.74705,1.7448,1.74605,654200000.0
2008-09-09 09:06:00,1.74605,1.748,1.74605,1.7477,374400000.0
2008-09-09 09:07:00,1.7477,1.7484,1.7473,1.7475,449200000.0
2008-09-09 09:08:00,1.7475,1.748,1.7471,1.7479,643400000.0
2008-09-09 09:09:00,1.7479,1.7484,1.7475,1.74805,382200000.0
2008-09-09 09:10:00,1.748,1.7492,1.7478,1.74885,357600000.0
2008-09-09 09:11:00,1.7486,1.7505,1.7486,1.74995,427700000.0
2008-09-09 09:12:00,1.75,1.75,1.7465,1.74745,425600000.0
2008-09-09 09:13:00,1.7474,1.7477,1.7467,1.7474,501600000.0
2008-09-09 09:14:00,1.7474,1.7478,1.74655,1.7473,522500000.0
2008-09-09 09:15:00,1.7473,1.7476,1.7467,1.7467,311800000.0
2008-09-09 09:16:00,1.74675,1.7469,1.74515,1.7454,345500000.0
2008-09-09 09:17:00,1.7452,1.7465,1.7448,1.7464,276000000.0
2008-09-09 09:18:00,1.7464,1.7465,1.7453,1.7455,235500000.0
2008-09-09 09:19:00,1.7454,1.7462,1.74525,1.7462,108700000.0
2008-09-09 09:20:00,1.7461,1.7465,1.7454,1.7455,268700000.0
2008-09-09 09:21:00,1.7454,1.7457,1.7447,1.7447,195200000.0
2008-09-09 09:22:00,1.7446,1.7447,1.7442,1.7444,289300000.0
2008-09-09 09:23:00,1.7443,1.7447,1.7435,1.7439,241400000.0
2008-09-09 09:24:00,1.744,1.7446,1.7435,1.7441,427600000.0
2008-09-09 09:25:00,1.7442,1.7443,1.7435,1.7438,241200000.0
2008-09-09 09:26:00,1.7437,1.7441,1.7435,1.7439,193700000.0
2008-09-09 09:27:00,1.7439,1.7447,1.7439,1.7447,201200000.0
2008-09-09 09:28:00,1.7447,1.7453,1.74435,1.745,311500000.0
2008-09-09 09:29:00,1.7453,1.7457,1.74465,1.7452,404500000.0
2008-09-09 09:30:00,1.74525,1.7462,1.7452,1.7453,324700000.0
2008-09-09 09:31:00,1.7453,1.7458,1.7453,1.74545,268400000.0
2008-09-09 09:32:00,1.74545,1.7458,1.7453,1.7455,442500000.0
2008-09-09 09:33:00,1.7455,1.74585,1.7446,1.74465,196000000.0
2008-09-09 09:34:00,1.7448,1.7458,1.7447,1.7458,376599999.0
2008-09-09 09:35:00,1.7456,1.7461,1.7456,1.7461,138300000.0
2008-09-09 09:36:00,1.7459,1.74615,1.7452,1.7461,339300000.0
2008-09-09 09:37:00,1.7461,1.7467,1.74605,1.7464,134300000.0
2008-09-09 09:38:00,1.7464,1.74655,1.7457,1.7461,144100000.0
2008-09-09 09:39:00,1.7461,1.7465,1.7458,1.746,149500000.0
2008-09-09 09:40:00,1.746,1.7466,1.7458,1.7465,211600000.0
2008-09-09 09:41:00,1.7466,1.7468,1.74645,1.74645,70400000.0
2008-09-09 09:42:00,1.74655,1.7469,1.7457,1.7461,235900000.0
2008-09-09 09:43:00,1.746,1.74635,1.7453,1.7463,381000000.0
2008-09-09 09:44:00,1.7463,1.7465,1.7457,1.7462,217700000.0
2008-09-09 09:45:00,1.7462,1.7463,1.7457,1.746,150800000.0
2008-09-09 09:46:00,1.746,1.7465,1.7459,1.746,63500000.0
2008-09-09 09:47:00,1.7459,1.74645,1.7459,1.7463,102200000.0
2008-09-09 09:48:00,1.7465,1.7469,1.7461,1.7467,238700000.0
2008-09-09 09:49:00,1.7469,1.7472,1.7458,1.74695,312300000.0
2008-09-09 09:50:00,1.7471,1.7475,1.7462,1.7465,261500000.0
2008-09-09 09:51:00,1.7464,1.7469,1.7459,1.7465,1498800009.0
2008-09-09 09:52:00,1.7465,1.7469,1.7463,1.7463,184500000.0
2008-09-09 09:53:00,1.7463,1.7474,1.7463,1.7474,63400000.0
2008-09-09 09:54:00,1.7474,1.7475,1.7471,1.74745,81700000.0
2008-09-09 09:55:00,1.74745,1.7481,1.7472,1.74805,125600000.0
2008-09-09 09:56:00,1.74785,1.7484,1.74775,1.748,109699999.0
2008-09-09 09:57:00,1.7481,1.7483,1.7477,1.748,110300000.0
2008-09-09 09:58:00,1.7481,1.7492,1.748,1.749,123300000.0
2008-09-09 09:59:00,1.749,1.74925,1.7472,1.7476,229900000.0
2008-09-09 10:00:00,1.7475,1.7479,1.7468,1.7474,206100000.0
2008-09-09 10:01:00,1.7474,1.7478,1.747,1.7475,143800000.0
2008-09-09 10:02:00,1.7475,1.7479,1.7472,1.7474,290000000.0
2008-09-09 10:03:00,1.74735,1.74755,1.74705,1.7471,331900000.0
2008-09-09 10:04:00,1.7471,1.7473,1.7463,1.7469,276800000.0
2008-09-09 10:05:00,1.7469,1.7469,1.7461,1.7467,210300000.0
2008-09-09 10:06:00,1.7466,1.7469,1.7465,1.7466,43800000.0
2008-09-09 10:07:00,1.7466,1.74735,1.7465,1.74735,228600000.0
2008-09-09 10:08:00,1.74735,1.7481,1.74715,1.7473,159200000.0
2008-09-09 10:09:00,1.7473,1.74805,1.7469,1.7479,180500000.0
2008-09-09 10:10:00,1.7479,1.7482,1.74725,1.7477,395300000.0
2008-09-09 10:11:00,1.7477,1.7483,1.7475,1.7479,135800000.0
2008-09-09 10:12:00,1.74785,1.74805,1.7472,1.74805,189000000.0
2008-09-09 10:13:00,1.748,1.7488,1.7476,1.7488,233900000.0
2008-09-09 10:14:00,1.7488,1.7498,1.7485,1.74915,249100000.0
2008-09-09 10:15:00,1.74915,1.7493,1.7485,1.7486,164600000.0
2008-09-09 10:16:00,1.7486,1.7487,1.7474,1.7478,298900000.0
2008-09-09 10:17:00,1.7479,1.748,1.7471,1.7478,255300000.0
2008-09-09 10:18:00,1.7478,1.7478,1.7469,1.7469,123300000.0
2008-09-09 10:19:00,1.7469,1.7473,1.7464,1.7473,87600000.0
2008-09-09 10:20:00,1.7473,1.7473,1.7468,1.747,148500000.0
2008-09-09 10:21:00,1.747,1.7474,1.7458,1.7461,180200000.0
2008-09-09 10:22:00,1.7461,1.7461,1.7445,1.74475,321500000.0
2008-09-09 10:23:00,1.7448,1.7455,1.7445,1.7455,191900000.0
2008-09-09 10:24:00,1.7455,1.7455,1.7443,1.7448,150800000.0
2008-09-09 10:25:00,1.7448,1.745,1.7443,1.7444,290900000.0
2008-09-09 10:26:00,1.7444,1.74525,1.7443,1.7452,148100000.0
2008-09-09 10:27:00,1.74525,1.7454,1.7446,1.74475,173000000.0
2008-09-09 10:28:00,1.7448,1.7457,1.7448,1.7455,192100000.0
2008-09-09 10:29:00,1.7456,1.7456,1.7444,1.7445,159400000.0
2008-09-09 10:30:00,1.7444,1.7453,1.7443,1.7453,151100000.0
2008-09-09 10:31:00,1.7453,1.7453,1.7448,1.7452,128900000.0
2008-09-09 10:32:00,1.7452,1.7456,1.745,1.74515,149700000.0
2008-09-09 10:33:00,1.74515,1.7456,1.745,1.745,79600000.0
2008-09-09 10:34:00,1.745,1.7453,1.745,1.7451,89700000.0
2008-09-09 10:35:00,1.74515,1.7452,1.74405,1.7442,90667500.0
2008-09-09 10:36:00,1.7442,1.74435,1.7436,1.7439,112400000.0
2008-09-09 10:37:00,1.744,1.7444,1.7435,1.7443,140700000.0
2008-09-09 10:38:00,1.7443,1.7446,1.7434,1.7438,167100000.0
2008-09-09 10:39:00,1.744,1.7446,1.7438,1.7446,193200000.0
2008-09-09 10:40:00,1.7446,1.7446,1.7443,1.7443,97800000.0
2008-09-09 10:41:00,1.7443,1.7448,1.744,1.74415,124500000.0
2008-09-09 10:42:00,1.74425,1.7444,1.7439,1.7442,253800000.0
2008-09-09 10:43:00,1.7441,1.74455,1.7438,1.74385,157600000.0
2008-09-09 10:44:00,1.7438,1.74385,1.7424,1.7432,332900000.0
2008-09-09 10:45:00,1.7434,1.7438,1.7427,1.7435,286200000.0
2008-09-09 10:46:00,1.7436,1.7442,1.7434,1.7438,236800000.0
2008-09-09 10:47:00,1.7438,1.7441,1.7431,1.74345,240600000.0
2008-09-09 10:48:00,1.74345,1.744,1.74325,1.74365,242000000.0
2008-09-09 10:49:00,1.74365,1.74365,1.7421,1.7423,254400000.0
2008-09-09 10:50:00,1.7423,1.7428,1.74165,1.7421,230500000.0
2008-09-09 10:51:00,1.7421,1.7423,1.7411,1.7423,245800000.0
2008-09-09 10:52:00,1.7423,1.7424,1.74135,1.7419,291700000.0
2008-09-09 10:53:00,1.7418,1.742,1.74135,1.7416,221300000.0
2008-09-09 10:54:00,1.7417,1.7419,1.74125,1.7416,150200000.0
2008-09-09 10:55:00,1.7414,1.7422,1.74075,1.7422,359700000.0
2008-09-09 10:56:00,1.7422,1.74245,1.7418,1.7422,477500000.0
2008-09-09 10:57:00,1.7422,1.7425,1.7416,1.74235,725500000.0
2008-09-09 10:58:00,1.7423,1.7429,1.74195,1.7428,434100000.0
2008-09-09 10:59:00,1.7428,1.743,1.7419,1.742,739000000.0
2008-09-09 11:00:00,1.7421,1.7429,1.7414,1.7425,759000000.0
2008-09-09 11:01:00,1.7425,1.7428,1.7421,1.74215,338700000.0
2008-09-09 11:02:00,1.7421,1.74215,1.74115,1.7416,424700000.0
2008-09-09 11:03:00,1.74165,1.7424,1.7408,1.7408,535100000.0
2008-09-09 11:04:00,1.7409,1.74155,1.74065,1.74155,242600000.0
2008-09-09 11:05:00,1.7414,1.7415,1.74065,1.7412,319600000.0
2008-09-09 11:06:00,1.74105,1.74155,1.74105,1.7414,122700000.0
2008-09-09 11:07:00,1.7416,1.7425,1.7411,1.7418,358300000.0
2008-09-09 11:08:00,1.74175,1.74235,1.7414,1.742,354900000.0
2008-09-09 11:09:00,1.742,1.7425,1.7417,1.7417,156200000.0
2008-09-09 11:10:00,1.7417,1.7423,1.74155,1.7423,466800000.0
2008-09-09 11:11:00,1.7423,1.7424,1.73965,1.7408,444200000.0
2008-09-09 11:12:00,1.7408,1.741,1.74,1.74005,445900000.0
2008-09-09 11:13:00,1.7401,1.7409,1.7398,1.7406,370400000.0
2008-09-09 11:14:00,1.7405,1.7405,1.7391,1.73955,325400000.0
2008-09-09 11:15:00,1.73955,1.7403,1.73925,1.7403,277900000.0
2008-09-09 11:16:00,1.7403,1.7404,1.73965,1.7399,353100000.0
2008-09-09 11:17:00,1.7399,1.7404,1.73975,1.7402,171300000.0
2008-09-09 11:18:00,1.7404,1.7408,1.7402,1.7408,330000000.0
2008-09-09 11:19:00,1.7408,1.7409,1.7402,1.7402,518200000.0
2008-09-09 11:20:00,1.7403,1.7404,1.7399,1.7403,139300000.0
2008-09-09 11:21:00,1.7405,1.7408,1.7401,1.7404,79700000.0
2008-09-09 11:22:00,1.7404,1.7406,1.7403,1.7405,133900000.0
2008-09-09 11:23:00,1.7405,1.7415,1.7404,1.741,567000000.0
2008-09-09 11:24:00,1.741,1.7416,1.7409,1.7414,273700000.0
2008-09-09 11:25:00,1.74145,1.74145,1.7411,1.7411,259300000.0
2008-09-09 11:26:00,1.7411,1.7412,1.7408,1.7408,212600000.0
2008-09-09 11:27:00,1.7407,1.7413,1.7405,1.7407,366100000.0
2008-09-09 11:28:00,1.7407,1.7419,1.74065,1.74155,285100000.0
2008-09-09 11:29:00,1.7415,1.7417,1.7412,1.74135,436900000.0
2008-09-09 11:30:00,1.7413,1.7417,1.741,1.7412,320400000.0
2008-09-09 11:31:00,1.7412,1.7418,1.74055,1.74095,353700000.0
2008-09-09 11:32:00,1.74095,1.741,1.74,1.7406,743600000.0
2008-09-09 11:33:00,1.7406,1.74095,1.73875,1.7396,426600000.0
2008-09-09 11:34:00,1.7396,1.7396,1.7387,1.7389,453300000.0
2008-09-09 11:35:00,1.7389,1.739,1.7382,1.7386,367900000.0
2008-09-09 11:36:00,1.7386,1.73875,1.7382,1.7382,201400000.0
2008-09-09 11:37:00,1.7382,1.7387,1.7382,1.73835,350000000.0
2008-09-09 11:38:00,1.73835,1.73885,1.7381,1.7382,339000000.0
2008-09-09 11:39:00,1.73825,1.73855,1.73575,1.7369,445200000.0
2008-09-09 11:40:00,1.7369,1.7381,1.73635,1.7379,650700000.0
2008-09-09 11:41:00,1.73795,1.7396,1.7376,1.73775,547300000.0
2008-09-09 11:42:00,1.73775,1.73935,1.7377,1.7391,563200000.0
2008-09-09 11:43:00,1.73935,1.7397,1.7391,1.7393,300300000.0
2008-09-09 11:44:00,1.7393,1.7394,1.7388,1.739,150700000.0
2008-09-09 11:45:00,1.739,1.7403,1.73845,1.7394,285800000.0
2008-09-09 11:46:00,1.7394,1.7394,1.73795,1.7382,307700000.0
2008-09-09 11:47:00,1.7383,1.7387,1.7378,1.738,201600000.0
2008-09-09 11:48:00,1.738,1.7398,1.73785,1.7394,408400000.0
2008-09-09 11:49:00,1.7394,1.7396,1.7384,1.7395,456900000.0
2008-09-09 11:50:00,1.7395,1.7397,1.7393,1.7395,130700000.0
2008-09-09 11:51:00,1.7395,1.7419,1.7393,1.7411,232600000.0
2008-09-09 11:52:00,1.74105,1.74215,1.7408,1.74165,318200000.0
2008-09-09 11:53:00,1.7417,1.742,1.7402,1.7405,293600000.0
2008-09-09 11:54:00,1.74075,1.741,1.73915,1.7395,630300000.0
2008-09-09 11:55:00,1.73955,1.7399,1.7385,1.73935,629300000.0
2008-09-09 11:56:00,1.7393,1.7401,1.7389,1.74,476500000.0
2008-09-09 11:57:00,1.74,1.7405,1.7392,1.74045,805900000.0
2008-09-09 11:58:00,1.74045,1.741,1.7403,1.7404,532100000.0
2008-09-09 11:59:00,1.7404,1.74095,1.7401,1.7403,557200000.0
2008-09-09 12:00:00,1.7403,1.7404,1.7392,1.7397,456600000.0
2008-09-09 12:01:00,1.7397,1.7401,1.7395,1.73985,356200000.0
2008-09-09 12:02:00,1.73985,1.74005,1.73905,1.73975,403500000.0
2008-09-09 12:03:00,1.7397,1.7399,1.7385,1.73905,473200000.0
2008-09-09 12:04:00,1.739,1.7402,1.73835,1.7393,308900000.0
2008-09-09 12:05:00,1.7393,1.7393,1.7392,1.7393,48400000.0
2008-09-09 12:06:00,1.7395,1.7395,1.7367,1.7378,571300000.0
2008-09-09 12:07:00,1.73725,1.73755,1.73695,1.7372,339300000.0
2008-09-09 12:08:00,1.7372,1.7374,1.7365,1.7367,241400000.0
2008-09-09 12:09:00,1.7368,1.7371,1.73625,1.7369,494700000.0
2008-09-09 12:10:00,1.737,1.7376,1.7367,1.7372,533200000.0
2008-09-09 12:11:00,1.73725,1.7383,1.73725,1.73805,404900000.0
2008-09-09 12:12:00,1.73805,1.7384,1.7379,1.7381,223800000.0
2008-09-09 12:13:00,1.7381,1.7384,1.73765,1.7382,348300000.0
2008-09-09 12:14:00,1.7382,1.7385,1.7367,1.7369,561100000.0
2008-09-09 12:15:00,1.7369,1.7378,1.7369,1.7373,478500000.0
2008-09-09 12:16:00,1.7373,1.7373,1.736,1.736,468800000.0
2008-09-09 12:17:00,1.736,1.73755,1.736,1.7371,472000000.0
2008-09-09 12:18:00,1.7371,1.7374,1.7367,1.7372,387400000.0
2008-09-09 12:19:00,1.7372,1.7376,1.73675,1.7376,181400000.0
2008-09-09 12:20:00,1.7376,1.7376,1.73615,1.7366,591900000.0
2008-09-09 12:21:00,1.7366,1.737,1.7362,1.7365,302800000.0
2008-09-09 12:22:00,1.7366,1.7373,1.7355,1.7361,688100000.0
2008-09-09 12:23:00,1.7361,1.73665,1.7356,1.7366,287900000.0
2008-09-09 12:24:00,1.7368,1.7368,1.7363,1.7368,478800000.0
2008-09-09 12:25:00,1.7368,1.7368,1.7359,1.73645,469900000.0
2008-09-09 12:26:00,1.73645,1.7367,1.7356,1.7364,375500000.0
2008-09-09 12:27:00,1.7363,1.7365,1.7358,1.7365,358300000.0
2008-09-09 12:28:00,1.7365,1.7367,1.7352,1.7366,623900000.0
2008-09-09 12:29:00,1.7366,1.7367,1.73635,1.7367,201100000.0
2008-09-09 12:30:00,1.7367,1.7367,1.7363,1.7366,285300000.0
2008-09-09 12:31:00,1.7364,1.7372,1.7361,1.7372,405700000.0
2008-09-09 12:32:00,1.7373,1.7374,1.73655,1.7372,401900000.0
2008-09-09 12:33:00,1.7372,1.73735,1.7366,1.7367,596200000.0
2008-09-09 12:34:00,1.73675,1.737,1.7362,1.7362,278800000.0
2008-09-09 12:35:00,1.73615,1.7366,1.7361,1.7362,265800000.0
2008-09-09 12:36:00,1.73615,1.7371,1.7361,1.737,158900000.0
2008-09-09 12:37:00,1.737,1.7373,1.7367,1.7371,286500000.0
2008-09-09 12:38:00,1.7371,1.7374,1.7361,1.7365,365900000.0
2008-09-09 12:39:00,1.7365,1.73775,1.7365,1.7374,217700000.0
2008-09-09 12:40:00,1.7374,1.7379,1.73715,1.7376,150000000.0
2008-09-09 12:41:00,1.7376,1.73785,1.73645,1.7376,298800000.0
2008-09-09 12:42:00,1.7376,1.7377,1.73725,1.7376,148500000.0
2008-09-09 12:43:00,1.7376,1.7379,1.7371,1.7376,184400000.0
2008-09-09 12:44:00,1.7374,1.7374,1.73695,1.737,286300000.0
2008-09-09 12:45:00,1.737,1.7372,1.73615,1.7364,384400000.0
2008-09-09 12:46:00,1.7365,1.7394,1.7363,1.7392,530400000.0
2008-09-09 12:47:00,1.7392,1.7395,1.7387,1.7389,205400000.0
2008-09-09 12:48:00,1.7389,1.7397,1.7388,1.739,229500000.0
2008-09-09 12:49:00,1.739,1.7399,1.7388,1.73965,195900000.0
2008-09-09 12:50:00,1.73965,1.74125,1.7394,1.7408,308100000.0
2008-09-09 12:51:00,1.7409,1.7418,1.7406,1.741,334300000.0
2008-09-09 12:52:00,1.741,1.7416,1.7409,1.7413,132700000.0
2008-09-09 12:53:00,1.7412,1.7415,1.7407,1.7409,302000000.0
2008-09-09 12:54:00,1.7409,1.7411,1.7407,1.7408,170800000.0
2008-09-09 12:55:00,1.7408,1.74195,1.73955,1.74195,365700000.0
2008-09-09 12:56:00,1.74195,1.7425,1.74115,1.7421,435200000.0
2008-09-09 12:57:00,1.7421,1.7423,1.7415,1.7419,222800000.0
2008-09-09 12:58:00,1.7419,1.74245,1.7416,1.7418,397000000.0
2008-09-09 12:59:00,1.7418,1.7421,1.74125,1.742,152400000.0
2008-09-09 13:00:00,1.742,1.742,1.7414,1.7416,102900000.0
2008-09-09 13:01:00,1.7416,1.7418,1.7412,1.7416,150400000.0
2008-09-09 13:02:00,1.74145,1.7422,1.7413,1.7421,169300000.0
2008-09-09 13:03:00,1.7421,1.7432,1.7421,1.7425,119900000.0
2008-09-09 13:04:00,1.7426,1.7427,1.7422,1.7426,101900000.0
2008-09-09 13:05:00,1.74275,1.7442,1.74255,1.7439,325999999.0
2008-09-09 13:06:00,1.7439,1.745,1.7439,1.7446,236100000.0
2008-09-09 13:07:00,1.7446,1.7455,1.7446,1.7452,147600000.0
2008-09-09 13:08:00,1.7452,1.7452,1.7438,1.74445,434200000.0
2008-09-09 13:09:00,1.7445,1.7452,1.7439,1.7443,327800000.0
2008-09-09 13:10:00,1.7443,1.7463,1.7438,1.7451,523400000.0
2008-09-09 13:11:00,1.7451,1.7458,1.7445,1.74515,469700000.0
2008-09-09 13:12:00,1.74535,1.7456,1.744,1.7442,245400000.0
2008-09-09 13:13:00,1.7443,1.7453,1.7441,1.7448,348100000.0
2008-09-09 13:14:00,1.7449,1.74545,1.7441,1.7443,361700000.0
2008-09-09 13:15:00,1.7443,1.7444,1.7431,1.74345,255200000.0
2008-09-09 13:16:00,1.7435,1.7456,1.7435,1.74435,585300000.0
2008-09-09 13:17:00,1.74435,1.7456,1.744,1.74435,674000000.0
2008-09-09 13:18:00,1.74435,1.7448,1.7438,1.74425,606600000.0
2008-09-09 13:19:00,1.74425,1.74425,1.7436,1.7436,394500000.0
2008-09-09 13:20:00,1.7436,1.74405,1.743,1.7433,460800000.0
2008-09-09 13:21:00,1.7433,1.7441,1.7431,1.744,323400000.0
2008-09-09 13:22:00,1.744,1.7448,1.74345,1.7446,488600000.0
2008-09-09 13:23:00,1.7446,1.7446,1.7432,1.7434,454300000.0
2008-09-09 13:24:00,1.7434,1.7436,1.7427,1.743,315100000.0
2008-09-09 13:25:00,1.743,1.7433,1.74245,1.7426,253600000.0
2008-09-09 13:26:00,1.7425,1.743,1.7422,1.7426,300300000.0
2008-09-09 13:27:00,1.7426,1.7426,1.7421,1.7426,62800000.0
2008-09-09 13:28:00,1.7423,1.7427,1.74195,1.7422,52800000.0
2008-09-09 13:29:00,1.7422,1.7435,1.7422,1.74275,185300000.0
2008-09-09 13:30:00,1.74275,1.7431,1.74255,1.7429,273800000.0
2008-09-09 13:31:00,1.7429,1.7431,1.7427,1.7431,155600000.0
2008-09-09 13:32:00,1.7431,1.74315,1.74275,1.7428,68700000.0
2008-09-09 13:33:00,1.74285,1.7433,1.74275,1.7432,65600000.0
2008-09-09 13:34:00,1.7433,1.7436,1.7423,1.7429,189600000.0
2008-09-09 13:35:00,1.7429,1.743,1.7422,1.7423,125600000.0
2008-09-09 13:36:00,1.74225,1.74285,1.74185,1.74185,129700000.0
2008-09-09 13:37:00,1.742,1.7423,1.7415,1.7418,247400000.0
2008-09-09 13:38:00,1.7418,1.7419,1.7411,1.7414,142200000.0
2008-09-09 13:39:00,1.7414,1.7419,1.7414,1.7419,73300000.0
2008-09-09 13:40:00,1.7419,1.7421,1.74155,1.74155,178200000.0
2008-09-09 13:41:00,1.7415,1.74205,1.74145,1.74185,85700000.0
2008-09-09 13:42:00,1.7414,1.74215,1.7414,1.7414,142900000.0
2008-09-09 13:43:00,1.7415,1.74205,1.7415,1.7416,122500000.0
2008-09-09 13:44:00,1.7417,1.74205,1.741,1.7413,217800000.0
2008-09-09 13:45:00,1.7413,1.7415,1.7411,1.7415,93900000.0
2008-09-09 13:46:00,1.7413,1.74155,1.7412,1.7415,114200000.0
2008-09-09 13:47:00,1.7414,1.7418,1.7409,1.7416,203300000.0
2008-09-09 13:48:00,1.7416,1.74225,1.7412,1.7421,98200000.0
2008-09-09 13:49:00,1.74215,1.74215,1.7406,1.7413,107900000.0
2008-09-09 13:50:00,1.74125,1.74175,1.7405,1.74165,96700000.0
2008-09-09 13:51:00,1.7416,1.7419,1.7414,1.74165,74100000.0
2008-09-09 13:52:00,1.7417,1.742,1.7408,1.74165,190700000.0
2008-09-09 13:53:00,1.74165,1.74185,1.74075,1.74105,133100000.0
2008-09-09 13:54:00,1.741,1.7419,1.7409,1.7416,54100000.0
2008-09-09 13:55:00,1.74155,1.74155,1.7408,1.7409,351400002.0
2008-09-09 13:56:00,1.7409,1.7412,1.7407,1.741,166700000.0
2008-09-09 13:57:00,1.741,1.7413,1.7407,1.7413,69900000.0
2008-09-09 13:58:00,1.7413,1.7416,1.7411,1.7411,51300000.0
2008-09-09 13:59:00,1.7411,1.7414,1.74035,1.74055,160200000.0
2008-09-09 14:00:00,1.74055,1.74115,1.7401,1.74085,160400000.0
2008-09-09 14:01:00,1.741,1.7411,1.73985,1.74045,130300000.0
2008-09-09 14:02:00,1.7404,1.7405,1.7399,1.7403,77000000.0
2008-09-09 14:03:00,1.7404,1.74065,1.74,1.74055,94100000.0
2008-09-09 14:04:00,1.7406,1.74105,1.7405,1.74065,83900000.0
2008-09-09 14:05:00,1.74085,1.7412,1.7405,1.7408,119500000.0
2008-09-09 14:06:00,1.74085,1.741,1.74055,1.74075,195300000.0
2008-09-09 14:07:00,1.74075,1.74095,1.74055,1.7407,108900000.0
2008-09-09 14:08:00,1.7406,1.74075,1.74015,1.74015,101000000.0
2008-09-09 14:09:00,1.74015,1.7403,1.7396,1.7396,126400000.0
2008-09-09 14:10:00,1.7396,1.7398,1.73845,1.73885,121200000.0
2008-09-09 14:11:00,1.73905,1.73955,1.7387,1.7393,86000000.0
2008-09-09 14:12:00,1.7393,1.73985,1.7389,1.73905,87400000.0
2008-09-09 14:13:00,1.739,1.7395,1.7389,1.739,101300000.0
2008-09-09 14:14:00,1.739,1.7391,1.73805,1.73895,206700000.0
2008-09-09 14:15:00,1.73885,1.7395,1.7387,1.739,84100000.0
2008-09-09 14:16:00,1.7391,1.7393,1.7387,1.7392,62100000.0
2008-09-09 14:17:00,1.7392,1.7394,1.739,1.7391,115400000.0
2008-09-09 14:18:00,1.739,1.73945,1.7388,1.7394,128700000.0
2008-09-09 14:19:00,1.7394,1.73965,1.7391,1.7395,90700000.0
2008-09-09 14:20:00,1.7395,1.73985,1.7392,1.7393,148000000.0
2008-09-09 14:21:00,1.7394,1.74,1.7392,1.7398,153900000.0
2008-09-09 14:22:00,1.7398,1.7398,1.7392,1.7398,92500000.0
2008-09-09 14:23:00,1.7398,1.7403,1.7396,1.7398,102800000.0
2008-09-09 14:24:00,1.74,1.74,1.7395,1.73985,105600000.0
2008-09-09 14:25:00,1.7399,1.7406,1.7397,1.73995,174100000.0
2008-09-09 14:26:00,1.73995,1.74,1.7397,1.73975,130300000.0
2008-09-09 14:27:00,1.7398,1.7399,1.7393,1.7395,170000000.0
2008-09-09 14:28:00,1.7394,1.74015,1.73935,1.7398,104800000.0
2008-09-09 14:29:00,1.7396,1.73975,1.7395,1.7395,183900000.0
2008-09-09 14:30:00,1.7395,1.7397,1.7394,1.7397,176700000.0
2008-09-09 14:31:00,1.7397,1.7404,1.7391,1.7398,212600000.0
2008-09-09 14:32:00,1.7399,1.7399,1.73905,1.7399,308000000.0
2008-09-09 14:33:00,1.7399,1.74,1.7392,1.7393,328400000.0
2008-09-09 14:34:00,1.7393,1.7397,1.7393,1.7397,151200000.0
2008-09-09 14:35:00,1.73965,1.7409,1.7396,1.74085,272600000.0
2008-09-09 14:36:00,1.7407,1.7417,1.7403,1.7408,362500000.0
2008-09-09 14:37:00,1.7408,1.74295,1.7407,1.7427,395500000.0
2008-09-09 14:38:00,1.7428,1.7432,1.74165,1.7428,370500000.0
2008-09-09 14:39:00,1.7428,1.7454,1.7428,1.74365,504200000.0
2008-09-09 14:40:00,1.74365,1.7446,1.7433,1.7434,464300000.0
2008-09-09 14:41:00,1.7434,1.7437,1.7425,1.74295,301400000.0
2008-09-09 14:42:00,1.74295,1.74435,1.74295,1.7441,255600000.0
2008-09-09 14:43:00,1.744,1.7444,1.7435,1.7443,223000000.0
2008-09-09 14:44:00,1.7443,1.7443,1.7434,1.7437,356900000.0
2008-09-09 14:45:00,1.7437,1.74445,1.74355,1.744,269000000.0
2008-09-09 14:46:00,1.744,1.74415,1.7425,1.74265,460000000.0
2008-09-09 14:47:00,1.74265,1.7434,1.7423,1.7434,411500000.0
2008-09-09 14:48:00,1.7434,1.7443,1.7431,1.74415,341300000.0
2008-09-09 14:49:00,1.7442,1.74495,1.74415,1.7447,352300000.0
2008-09-09 14:50:00,1.7447,1.745,1.7443,1.7447,266500000.0
2008-09-09 14:51:00,1.7447,1.7452,1.74385,1.7441,319200000.0
2008-09-09 14:52:00,1.7441,1.7443,1.7432,1.7439,358900000.0
2008-09-09 14:53:00,1.7437,1.745,1.7435,1.74475,406400000.0
2008-09-09 14:54:00,1.74475,1.745,1.7443,1.7445,464800000.0
2008-09-09 14:55:00,1.7445,1.7449,1.74425,1.7445,397400000.0
2008-09-09 14:56:00,1.7445,1.74495,1.74395,1.74435,378100000.0
2008-09-09 14:57:00,1.7444,1.7449,1.74395,1.7443,367400000.0
2008-09-09 14:58:00,1.7443,1.7447,1.7439,1.7443,210300000.0
2008-09-09 14:59:00,1.7438,1.7454,1.7437,1.7453,354400000.0
2008-09-09 15:00:00,1.7453,1.7461,1.7446,1.7452,373800000.0
2008-09-09 15:01:00,1.7452,1.7456,1.7449,1.7453,311700000.0
2008-09-09 15:02:00,1.7455,1.7456,1.7447,1.7454,206000000.0
2008-09-09 15:03:00,1.7454,1.7455,1.745,1.7453,128300000.0
2008-09-09 15:04:00,1.7452,1.7454,1.7451,1.7451,159100000.0
2008-09-09 15:05:00,1.745,1.7454,1.7448,1.7449,242300000.0
2008-09-09 15:06:00,1.7449,1.7452,1.7448,1.7449,233600000.0
2008-09-09 15:07:00,1.745,1.74565,1.7448,1.7453,305300000.0
2008-09-09 15:08:00,1.7453,1.7457,1.745,1.74525,311500000.0
2008-09-09 15:09:00,1.7453,1.7458,1.7448,1.7451,272100000.0
2008-09-09 15:10:00,1.7453,1.7456,1.7444,1.7446,291700000.0
2008-09-09 15:11:00,1.7446,1.7447,1.7439,1.7444,237600000.0
2008-09-09 15:12:00,1.7444,1.7451,1.7441,1.7448,235000000.0
2008-09-09 15:13:00,1.7448,1.7451,1.7445,1.7446,179000000.0
2008-09-09 15:14:00,1.7449,1.7456,1.74435,1.7455,247800000.0
2008-09-09 15:15:00,1.7456,1.7457,1.74345,1.7436,234400000.0
2008-09-09 15:16:00,1.7437,1.7447,1.7437,1.7443,197500000.0
2008-09-09 15:17:00,1.74435,1.7445,1.74345,1.7438,331600000.0
2008-09-09 15:18:00,1.7438,1.7444,1.7437,1.744,300000000.0
2008-09-09 15:19:00,1.744,1.744,1.7429,1.7436,240100000.0
2008-09-09 15:20:00,1.7435,1.7441,1.7426,1.7434,181900000.0
2008-09-09 15:21:00,1.7434,1.7435,1.74205,1.7431,321000000.0
2008-09-09 15:22:00,1.7431,1.7433,1.74265,1.7429,218300000.0
2008-09-09 15:23:00,1.7428,1.743,1.7424,1.7427,144500000.0
2008-09-09 15:24:00,1.74305,1.74385,1.7428,1.7435,189500000.0
2008-09-09 15:25:00,1.7434,1.7434,1.7428,1.7429,206900000.0
2008-09-09 15:26:00,1.7429,1.7429,1.74195,1.7424,193400000.0
2008-09-09 15:27:00,1.7424,1.7428,1.7418,1.7426,167100000.0
2008-09-09 15:28:00,1.74255,1.7426,1.7417,1.742,171600000.0
2008-09-09 15:29:00,1.7421,1.7426,1.7413,1.7417,200700000.0
2008-09-09 15:30:00,1.7417,1.7426,1.7415,1.7426,189000000.0
2008-09-09 15:31:00,1.7426,1.7438,1.7424,1.7437,412400000.0
2008-09-09 15:32:00,1.7437,1.7438,1.7429,1.743,442900000.0
2008-09-09 15:33:00,1.7431,1.7436,1.743,1.7433,230100000.0
2008-09-09 15:34:00,1.7433,1.7436,1.7432,1.7434,173000000.0
2008-09-09 15:35:00,1.7434,1.7438,1.7431,1.7431,407900000.0
2008-09-09 15:36:00,1.7433,1.7437,1.74255,1.7436,388600000.0
2008-09-09 15:37:00,1.7435,1.7447,1.7434,1.7445,225600000.0
2008-09-09 15:38:00,1.7445,1.7452,1.7438,1.7449,315000000.0
2008-09-09 15:39:00,1.7447,1.7458,1.7444,1.74475,503500000.0
2008-09-09 15:40:00,1.74475,1.7453,1.74435,1.7446,450500000.0
2008-09-09 15:41:00,1.7448,1.7452,1.74335,1.7443,279000000.0
2008-09-09 15:42:00,1.7441,1.7457,1.7439,1.7439,256900000.0
2008-09-09 15:43:00,1.7441,1.745,1.7427,1.7437,365300000.0
2008-09-09 15:44:00,1.7437,1.74415,1.7425,1.7429,313500000.0
2008-09-09 15:45:00,1.743,1.7438,1.7408,1.74175,350800000.0
2008-09-09 15:46:00,1.742,1.7433,1.7418,1.7428,270900000.0
2008-09-09 15:47:00,1.7428,1.74335,1.7426,1.74295,221100000.0
2008-09-09 15:48:00,1.74295,1.74295,1.7413,1.7414,275900000.0
2008-09-09 15:49:00,1.7414,1.742,1.7412,1.742,203700000.0
2008-09-09 15:50:00,1.742,1.743,1.7419,1.7424,267800000.0
2008-09-09 15:51:00,1.7423,1.7424,1.7415,1.7422,331800000.0
2008-09-09 15:52:00,1.7422,1.74275,1.7415,1.7424,367500000.0
2008-09-09 15:53:00,1.7424,1.7424,1.7413,1.7421,224100000.0
2008-09-09 15:54:00,1.7422,1.7424,1.7414,1.7418,184100000.0
2008-09-09 15:55:00,1.7418,1.7427,1.7415,1.7424,140500000.0
2008-09-09 15:56:00,1.7426,1.7432,1.7422,1.7427,258700000.0
2008-09-09 15:57:00,1.7426,1.74405,1.7422,1.74405,279600000.0
2008-09-09 15:58:00,1.7442,1.7442,1.7432,1.7433,267900000.0
2008-09-09 15:59:00,1.7433,1.7438,1.74265,1.74305,396700000.0
2008-09-09 16:00:00,1.7432,1.74485,1.7432,1.744,179800000.0
2008-09-09 16:01:00,1.74415,1.746,1.74415,1.7448,387500000.0
2008-09-09 16:02:00,1.7448,1.7461,1.7442,1.7443,225700000.0
2008-09-09 16:03:00,1.7442,1.74575,1.7442,1.7454,268300000.0
2008-09-09 16:04:00,1.7454,1.7462,1.745,1.74555,337600000.0
2008-09-09 16:05:00,1.74565,1.7459,1.74375,1.7445,346000000.0
2008-09-09 16:06:00,1.7445,1.7453,1.7443,1.74485,266900000.0
2008-09-09 16:07:00,1.7448,1.7455,1.7444,1.74475,325800000.0
2008-09-09 16:08:00,1.74485,1.7452,1.7443,1.7447,225900000.0
2008-09-09 16:09:00,1.7446,1.7452,1.7443,1.7451,335200000.0
2008-09-09 16:10:00,1.7449,1.7451,1.74435,1.7449,277900000.0
2008-09-09 16:11:00,1.7449,1.746,1.7447,1.7458,227400000.0
2008-09-09 16:12:00,1.7458,1.7463,1.74495,1.7463,684800000.0
2008-09-09 16:13:00,1.7463,1.7464,1.74505,1.7461,692199999.0
2008-09-09 16:14:00,1.746,1.7463,1.7459,1.7462,469699998.0
2008-09-09 16:15:00,1.746,1.7468,1.7458,1.74665,392100000.0
2008-09-09 16:16:00,1.7465,1.7477,1.7463,1.7476,314700000.0
2008-09-09 16:17:00,1.7475,1.7475,1.7464,1.7465,396700000.0
2008-09-09 16:18:00,1.7465,1.7478,1.7465,1.7477,359700000.0
2008-09-09 16:19:00,1.7476,1.7494,1.74705,1.74725,428700000.0
2008-09-09 16:20:00,1.7472,1.7494,1.7472,1.7494,108600000.0
2008-09-09 16:21:00,1.7494,1.7503,1.74885,1.7501,288100000.0
2008-09-09 16:22:00,1.7501,1.7502,1.7478,1.7482,297300000.0
2008-09-09 16:23:00,1.7482,1.7488,1.74765,1.7479,265300000.0
2008-09-09 16:24:00,1.7479,1.7479,1.7465,1.7465,373700000.0
2008-09-09 16:25:00,1.74655,1.7477,1.7463,1.7473,308500000.0
2008-09-09 16:26:00,1.7473,1.7473,1.7463,1.7468,219000000.0
2008-09-09 16:27:00,1.7467,1.74705,1.7466,1.7469,104300000.0
2008-09-09 16:28:00,1.747,1.7477,1.7465,1.74705,205300000.0
2008-09-09 16:29:00,1.74705,1.7476,1.7466,1.7466,249400000.0
2008-09-09 16:30:00,1.7466,1.7482,1.7465,1.7475,265500000.0
2008-09-09 16:31:00,1.7476,1.7478,1.747,1.7477,444100000.0
2008-09-09 16:32:00,1.7477,1.74805,1.74695,1.7473,326400000.0
2008-09-09 16:33:00,1.74725,1.7478,1.7472,1.7477,163200000.0
2008-09-09 16:34:00,1.7477,1.7477,1.7464,1.7468,222300000.0
2008-09-09 16:35:00,1.74685,1.74725,1.7459,1.74635,437300000.0
2008-09-09 16:36:00,1.7464,1.74755,1.7462,1.7468,386900000.0
2008-09-09 16:37:00,1.7468,1.747,1.7458,1.7458,294900000.0
2008-09-09 16:38:00,1.74565,1.7466,1.74565,1.7463,274300000.0
2008-09-09 16:39:00,1.7463,1.7464,1.7455,1.7458,342000000.0
2008-09-09 16:40:00,1.7456,1.7461,1.7451,1.7458,296000000.0
2008-09-09 16:41:00,1.7456,1.7456,1.7443,1.7445,424300000.0
2008-09-09 16:42:00,1.7446,1.7455,1.7445,1.7454,224300000.0
2008-09-09 16:43:00,1.7454,1.7459,1.7452,1.7458,351400000.0
2008-09-09 16:44:00,1.7458,1.7458,1.7454,1.7458,181700000.0
2008-09-09 16:45:00,1.7458,1.7462,1.7449,1.7456,425700000.0
2008-09-09 16:46:00,1.74555,1.74615,1.74555,1.746,254900000.0
2008-09-09 16:47:00,1.746,1.7464,1.7459,1.7464,156600000.0
2008-09-09 16:48:00,1.7464,1.74715,1.7462,1.7464,239700000.0
2008-09-09 16:49:00,1.7463,1.7468,1.74625,1.7468,202800000.0
2008-09-09 16:50:00,1.7466,1.7477,1.74625,1.7477,215900000.0
2008-09-09 16:51:00,1.7478,1.7484,1.7473,1.7477,278100000.0
2008-09-09 16:52:00,1.7477,1.7488,1.7477,1.7477,254700000.0
2008-09-09 16:53:00,1.7477,1.7493,1.7473,1.7486,266800000.0
2008-09-09 16:54:00,1.74855,1.7491,1.74785,1.7487,329800000.0
2008-09-09 16:55:00,1.7487,1.7488,1.7477,1.7477,151100000.0
2008-09-09 16:56:00,1.7477,1.7487,1.7475,1.7482,188800000.0
2008-09-09 16:57:00,1.7482,1.7493,1.7481,1.7487,312400000.0
2008-09-09 16:58:00,1.7486,1.7496,1.7483,1.7483,270800000.0
2008-09-09 16:59:00,1.7483,1.7487,1.7477,1.7486,217800000.0
2008-09-09 17:00:00,1.7486,1.7496,1.7483,1.7487,219400000.0
2008-09-09 17:01:00,1.7489,1.7508,1.74855,1.7501,224300000.0
2008-09-09 17:02:00,1.7501,1.7511,1.7499,1.7503,255800000.0
2008-09-09 17:03:00,1.7501,1.7508,1.7497,1.7497,212900000.0
2008-09-09 17:04:00,1.7497,1.7501,1.7493,1.7497,249600000.0
2008-09-09 17:05:00,1.7497,1.7502,1.7495,1.75,142200000.0
2008-09-09 17:06:00,1.7501,1.7507,1.7498,1.7505,205200000.0
2008-09-09 17:07:00,1.7505,1.7507,1.7492,1.7493,364400000.0
2008-09-09 17:08:00,1.74925,1.7506,1.7492,1.7506,283900000.0
2008-09-09 17:09:00,1.7506,1.75085,1.75035,1.7506,167200000.0
2008-09-09 17:10:00,1.7506,1.7518,1.7505,1.7516,282200000.0
2008-09-09 17:11:00,1.7518,1.7532,1.7516,1.7522,376000000.0
2008-09-09 17:12:00,1.7522,1.7525,1.75105,1.7521,300200000.0
2008-09-09 17:13:00,1.752,1.7524,1.7515,1.7521,333900000.0
2008-09-09 17:14:00,1.7521,1.7526,1.75125,1.7514,458000000.0
2008-09-09 17:15:00,1.7514,1.7514,1.74995,1.7503,426300000.0
2008-09-09 17:16:00,1.7503,1.7514,1.7502,1.7506,284000000.0
2008-09-09 17:17:00,1.7504,1.7509,1.75,1.75,225400000.0
2008-09-09 17:18:00,1.7501,1.7509,1.7499,1.7508,413900000.0
2008-09-09 17:19:00,1.7506,1.7514,1.7504,1.7512,262400000.0
2008-09-09 17:20:00,1.7513,1.7527,1.75125,1.7522,303900000.0
2008-09-09 17:21:00,1.7522,1.7526,1.7519,1.7523,335000000.0
2008-09-09 17:22:00,1.7525,1.7525,1.75135,1.7519,338000000.0
2008-09-09 17:23:00,1.7519,1.7527,1.7515,1.752,363200000.0
2008-09-09 17:24:00,1.7519,1.7527,1.75155,1.7522,310000000.0
2008-09-09 17:25:00,1.7522,1.7524,1.7506,1.7514,359500000.0
2008-09-09 17:26:00,1.7515,1.7515,1.7505,1.7505,284300000.0
2008-09-09 17:27:00,1.7504,1.7509,1.75,1.7503,290900000.0
2008-09-09 17:28:00,1.7503,1.7513,1.7503,1.751,196600000.0
2008-09-09 17:29:00,1.751,1.7516,1.7509,1.7509,249200000.0
2008-09-09 17:30:00,1.751,1.7521,1.751,1.7518,351500000.0
2008-09-09 17:31:00,1.7516,1.7528,1.7516,1.7526,184400000.0
2008-09-09 17:32:00,1.7527,1.7527,1.7519,1.7527,232500000.0
2008-09-09 17:33:00,1.7529,1.7537,1.75275,1.7534,369100000.0
2008-09-09 17:34:00,1.7534,1.7539,1.7533,1.7533,312900000.0
2008-09-09 17:35:00,1.7532,1.7543,1.7532,1.7542,185200000.0
2008-09-09 17:36:00,1.7541,1.7542,1.75355,1.7542,160700000.0
2008-09-09 17:37:00,1.754,1.754,1.7528,1.7532,264900000.0
2008-09-09 17:38:00,1.75315,1.7533,1.7527,1.7529,414500000.0
2008-09-09 17:39:00,1.75285,1.7529,1.7523,1.7529,271300000.0
2008-09-09 17:40:00,1.7529,1.7529,1.7523,1.7526,237100000.0
2008-09-09 17:41:00,1.7526,1.7534,1.7525,1.7533,107500000.0
2008-09-09 17:42:00,1.7532,1.7534,1.7531,1.7532,118600000.0
2008-09-09 17:43:00,1.7532,1.754,1.7532,1.754,71300000.0
2008-09-09 17:44:00,1.75385,1.7542,1.7532,1.7532,289200000.0
2008-09-09 17:45:00,1.7532,1.7542,1.7531,1.7538,465500000.0
2008-09-09 17:46:00,1.7538,1.7539,1.75305,1.7535,371800000.0
2008-09-09 17:47:00,1.75355,1.7539,1.7535,1.7536,304200000.0
2008-09-09 17:48:00,1.7536,1.7542,1.7531,1.7542,210100000.0
2008-09-09 17:49:00,1.7542,1.7542,1.7535,1.7539,221200000.0
2008-09-09 17:50:00,1.7539,1.755,1.7534,1.7547,235800000.0
2008-09-09 17:51:00,1.7547,1.7551,1.7543,1.75435,179000000.0
2008-09-09 17:52:00,1.7543,1.7545,1.7538,1.7538,157800000.0
2008-09-09 17:53:00,1.7538,1.7542,1.7533,1.7538,287900000.0
2008-09-09 17:54:00,1.7536,1.7539,1.7527,1.753,147100000.0
2008-09-09 17:55:00,1.753,1.7532,1.75245,1.753,212700000.0
2008-09-09 17:56:00,1.753,1.7531,1.7525,1.7529,141500000.0
2008-09-09 17:57:00,1.7529,1.7535,1.7527,1.753,114600000.0
2008-09-09 17:58:00,1.753,1.7536,1.7529,1.7536,114400000.0
2008-09-09 17:59:00,1.7536,1.7543,1.7534,1.7538,148500000.0
2008-09-09 18:00:00,1.754,1.754,1.7529,1.7531,153800000.0
2008-09-09 18:01:00,1.7531,1.7532,1.7524,1.75305,281400000.0
2008-09-09 18:02:00,1.7531,1.75345,1.7529,1.7534,170700000.0
2008-09-09 18:03:00,1.7534,1.7538,1.7534,1.75345,305200000.0
2008-09-09 18:04:00,1.75345,1.7541,1.7534,1.75345,250900000.0
2008-09-09 18:05:00,1.75345,1.7536,1.7524,1.7529,277100000.0
2008-09-09 18:06:00,1.7529,1.7529,1.75005,1.7511,637500000.0
2008-09-09 18:07:00,1.7512,1.75185,1.7511,1.75185,116900000.0
2008-09-09 18:08:00,1.752,1.7522,1.75145,1.75175,267700000.0
2008-09-09 18:09:00,1.7516,1.7519,1.7512,1.7512,84300000.0
2008-09-09 18:10:00,1.75125,1.7521,1.751,1.75195,317600000.0
2008-09-09 18:11:00,1.752,1.7525,1.7517,1.752,109300000.0
2008-09-09 18:12:00,1.7519,1.7521,1.7514,1.7518,299800000.0
2008-09-09 18:13:00,1.7517,1.7526,1.7512,1.7519,337100000.0
2008-09-09 18:14:00,1.75195,1.7528,1.75195,1.7527,138700000.0
2008-09-09 18:15:00,1.7526,1.7532,1.7519,1.7519,413300000.0
2008-09-09 18:16:00,1.7519,1.7519,1.7506,1.7509,397600000.0
2008-09-09 18:17:00,1.7509,1.7514,1.7506,1.7509,278400000.0
2008-09-09 18:18:00,1.7508,1.75145,1.7507,1.7514,355400000.0
2008-09-09 18:19:00,1.7513,1.75155,1.7505,1.7509,371300000.0
2008-09-09 18:20:00,1.751,1.751,1.74865,1.7494,481200000.0
2008-09-09 18:21:00,1.7494,1.7509,1.7491,1.7505,154600000.0
2008-09-09 18:22:00,1.7505,1.7522,1.7503,1.7522,477600000.0
2008-09-09 18:23:00,1.7522,1.75245,1.7507,1.7514,450600000.0
2008-09-09 18:24:00,1.7515,1.7517,1.7513,1.7516,159200000.0
2008-09-09 18:25:00,1.7516,1.7519,1.75115,1.7514,256900000.0
2008-09-09 18:26:00,1.7513,1.7517,1.7512,1.7515,273100000.0
2008-09-09 18:27:00,1.7515,1.7519,1.7513,1.75155,267300000.0
2008-09-09 18:28:00,1.75155,1.7528,1.7514,1.7517,325800000.0
2008-09-09 18:29:00,1.7516,1.7522,1.7514,1.7514,333900000.0
2008-09-09 18:30:00,1.75155,1.7528,1.75155,1.7526,219800000.0
2008-09-09 18:31:00,1.75255,1.75255,1.7517,1.7518,242800000.0
2008-09-09 18:32:00,1.7517,1.75225,1.7516,1.7522,208000000.0
2008-09-09 18:33:00,1.7523,1.75245,1.7515,1.7524,268400000.0
2008-09-09 18:34:00,1.7524,1.7528,1.7512,1.7513,363400000.0
2008-09-09 18:35:00,1.7514,1.7515,1.751,1.7511,335900000.0
2008-09-09 18:36:00,1.7511,1.7511,1.74985,1.7501,346500000.0
2008-09-09 18:37:00,1.7501,1.7503,1.74845,1.7486,296400000.0
2008-09-09 18:38:00,1.7487,1.74975,1.7487,1.7496,268700000.0
2008-09-09 18:39:00,1.7495,1.75135,1.7495,1.7506,435300000.0
2008-09-09 18:40:00,1.7505,1.75075,1.7503,1.7507,284100000.0
2008-09-09 18:41:00,1.7506,1.7513,1.75025,1.7506,252000000.0
2008-09-09 18:42:00,1.75055,1.75115,1.7502,1.75045,501800000.0
2008-09-09 18:43:00,1.75045,1.751,1.75,1.75075,414600000.0
2008-09-09 18:44:00,1.75075,1.75085,1.7495,1.7504,498100000.0
2008-09-09 18:45:00,1.7506,1.7511,1.7503,1.7508,206700000.0
2008-09-09 18:46:00,1.751,1.7511,1.75055,1.7508,116000000.0
2008-09-09 18:47:00,1.7501,1.7509,1.74935,1.7499,415800000.0
2008-09-09 18:48:00,1.7499,1.75045,1.7498,1.7501,259300000.0
2008-09-09 18:49:00,1.7502,1.75035,1.7499,1.7499,119400000.0
2008-09-09 18:50:00,1.75,1.75015,1.7497,1.7499,249800000.0
2008-09-09 18:51:00,1.7499,1.7503,1.7497,1.7503,206000000.0
2008-09-09 18:52:00,1.7503,1.7508,1.7499,1.7499,132500000.0
2008-09-09 18:53:00,1.7499,1.7505,1.7499,1.7505,147600000.0
2008-09-09 18:54:00,1.7505,1.7506,1.7504,1.75055,147400000.0
2008-09-09 18:55:00,1.75055,1.75065,1.7502,1.7506,213200000.0
2008-09-09 18:56:00,1.7506,1.7509,1.7499,1.75,92600000.0
2008-09-09 18:57:00,1.75,1.75,1.749,1.7495,241700000.0
2008-09-09 18:58:00,1.74955,1.7501,1.7489,1.7498,329700000.0
2008-09-09 18:59:00,1.7498,1.75015,1.7494,1.7495,283400000.0
2008-09-09 19:00:00,1.7496,1.75065,1.7495,1.75055,194700000.0
2008-09-09 19:01:00,1.7506,1.7508,1.74935,1.7499,281900000.0
2008-09-09 19:02:00,1.74985,1.7509,1.7494,1.7502,476800000.0
2008-09-09 19:03:00,1.7503,1.7503,1.7494,1.7497,290700000.0
2008-09-09 19:04:00,1.7497,1.75,1.7494,1.75,324700000.0
2008-09-09 19:05:00,1.75,1.75045,1.7494,1.7495,467200000.0
2008-09-09 19:06:00,1.7494,1.7498,1.7493,1.7495,110800000.0
2008-09-09 19:07:00,1.74955,1.74995,1.7494,1.7499,452100000.0
2008-09-09 19:08:00,1.7499,1.7501,1.7491,1.75,457200000.0
2008-09-09 19:09:00,1.75015,1.7503,1.7492,1.7493,430300000.0
2008-09-09 19:10:00,1.7493,1.7499,1.7489,1.7489,216700000.0
2008-09-09 19:11:00,1.7489,1.7498,1.7487,1.7497,325600000.0
2008-09-09 19:12:00,1.7497,1.75015,1.7495,1.7499,173400000.0
2008-09-09 19:13:00,1.7499,1.7505,1.7499,1.7504,71800000.0
2008-09-09 19:14:00,1.7504,1.7504,1.7503,1.7504,11100000.0
2008-09-09 19:15:00,1.7503,1.7504,1.7503,1.7503,23700000.0
2008-09-09 19:16:00,1.7504,1.7504,1.75,1.7501,34600000.0
2008-09-09 19:17:00,1.7501,1.7503,1.74895,1.7494,169000000.0
2008-09-09 19:18:00,1.74935,1.74985,1.74905,1.7492,414700000.0
2008-09-09 19:19:00,1.74925,1.74965,1.749,1.74905,346700000.0
2008-09-09 19:20:00,1.7491,1.7497,1.7489,1.74965,445300000.0
2008-09-09 19:21:00,1.74965,1.7499,1.74945,1.7497,285700000.0
2008-09-09 19:22:00,1.74975,1.74975,1.74925,1.7494,233900000.0
2008-09-09 19:23:00,1.7495,1.7499,1.7495,1.7497,218300000.0
2008-09-09 19:24:00,1.7497,1.7497,1.7494,1.7496,191300000.0
2008-09-09 19:25:00,1.7497,1.7503,1.7497,1.75005,134000000.0
2008-09-09 19:26:00,1.75005,1.7504,1.7499,1.7504,247800000.0
2008-09-09 19:27:00,1.75035,1.7507,1.7494,1.7507,444900000.0
2008-09-09 19:28:00,1.7507,1.7508,1.75,1.7501,264700000.0
2008-09-09 19:29:00,1.7501,1.7508,1.75005,1.7507,278100000.0
2008-09-09 19:30:00,1.75075,1.75075,1.7504,1.7504,288600000.0
2008-09-09 19:31:00,1.7504,1.75065,1.7503,1.7504,154800000.0
2008-09-09 19:32:00,1.7503,1.7508,1.74995,1.7504,146800000.0
2008-09-09 19:33:00,1.7504,1.75065,1.7503,1.75035,86600000.0
2008-09-09 19:34:00,1.75035,1.75055,1.74985,1.7499,308100000.0
2008-09-09 19:35:00,1.7499,1.7504,1.7492,1.7496,104800000.0
2008-09-09 19:36:00,1.7496,1.7496,1.7495,1.7496,46000000.0
2008-09-09 19:37:00,1.7496,1.7496,1.7488,1.749,67000000.0
2008-09-09 19:38:00,1.749,1.7496,1.74895,1.7496,86200000.0
2008-09-09 19:39:00,1.7495,1.7496,1.7492,1.7492,51400000.0
2008-09-09 19:40:00,1.7493,1.7496,1.7487,1.7493,58300000.0
2008-09-09 19:41:00,1.7491,1.7493,1.749,1.7493,54800000.0
2008-09-09 19:42:00,1.7493,1.7494,1.74825,1.74855,74600000.0
2008-09-09 19:43:00,1.74825,1.74925,1.748,1.749,136600000.0
2008-09-09 19:44:00,1.749,1.7491,1.749,1.749,7000000.0
2008-09-09 19:45:00,1.7491,1.7492,1.749,1.7491,47900000.0
2008-09-09 19:46:00,1.7491,1.7495,1.7491,1.7493,94200000.0
2008-09-09 19:47:00,1.7494,1.74975,1.7492,1.7495,275100000.0
2008-09-09 19:48:00,1.74955,1.75,1.7493,1.7498,159000000.0
2008-09-09 19:49:00,1.7499,1.7501,1.7498,1.7499,20600000.0
2008-09-09 19:50:00,1.7499,1.7502,1.7497,1.7498,140100000.0
2008-09-09 19:51:00,1.7498,1.7509,1.7497,1.7508,83100000.0
2008-09-09 19:52:00,1.7508,1.7515,1.7507,1.7515,98300000.0
2008-09-09 19:53:00,1.7515,1.75205,1.7515,1.7518,80000000.0
2008-09-09 19:54:00,1.7516,1.7518,1.7515,1.7516,74900000.0
2008-09-09 19:55:00,1.7516,1.7526,1.75085,1.7526,377200000.0
2008-09-09 19:56:00,1.7524,1.7524,1.75155,1.75175,1083399961.0
2008-09-09 19:57:00,1.75175,1.7525,1.7514,1.7518,282100000.0
2008-09-09 19:58:00,1.752,1.7532,1.7518,1.7532,462800000.0
2008-09-09 19:59:00,1.7532,1.7536,1.75245,1.7535,355400000.0
2008-09-09 20:00:00,1.75355,1.75355,1.7525,1.7527,246200000.0
2008-09-09 20:01:00,1.7527,1.7534,1.7527,1.75325,355000000.0
2008-09-09 20:02:00,1.7533,1.7533,1.7525,1.753,222800000.0
2008-09-09 20:03:00,1.753,1.7532,1.7529,1.753,120000000.0
2008-09-09 20:04:00,1.753,1.7532,1.7527,1.7527,82400000.0
2008-09-09 20:05:00,1.7527,1.7542,1.7527,1.75405,410100000.0
2008-09-09 20:06:00,1.7541,1.7542,1.75335,1.75335,374200000.0
2008-09-09 20:07:00,1.7534,1.7539,1.7533,1.7537,270000000.0
2008-09-09 20:08:00,1.7537,1.7545,1.7534,1.7542,292500000.0
2008-09-09 20:09:00,1.7542,1.75495,1.754,1.75465,506200000.0
2008-09-09 20:10:00,1.75475,1.75595,1.7546,1.75595,479600000.0
2008-09-09 20:11:00,1.75585,1.75615,1.7553,1.7553,530900000.0
2008-09-09 20:12:00,1.7553,1.7559,1.7542,1.75495,580500000.0
2008-09-09 20:13:00,1.75485,1.75495,1.75385,1.7542,683200000.0
2008-09-09 20:14:00,1.75415,1.75425,1.7529,1.753,741300000.0
2008-09-09 20:15:00,1.753,1.7534,1.7528,1.7532,456800000.0
2008-09-09 20:16:00,1.7532,1.7537,1.75285,1.7535,394000000.0
2008-09-09 20:17:00,1.75355,1.7538,1.75335,1.7534,379800000.0
2008-09-09 20:18:00,1.7535,1.75355,1.7533,1.75345,190800000.0
2008-09-09 20:19:00,1.7534,1.7541,1.75335,1.75385,296800000.0
2008-09-09 20:20:00,1.7538,1.7549,1.7538,1.7548,380700000.0
2008-09-09 20:21:00,1.7548,1.755,1.75475,1.75485,288700000.0
2008-09-09 20:22:00,1.75485,1.7552,1.75455,1.7552,227600000.0
2008-09-09 20:23:00,1.7552,1.7552,1.755,1.7552,138100000.0
2008-09-09 20:24:00,1.7552,1.7554,1.7545,1.75525,383800000.0
2008-09-09 20:25:00,1.75525,1.7553,1.755,1.7551,266500000.0
2008-09-09 20:26:00,1.75515,1.75645,1.7549,1.75605,340400000.0
2008-09-09 20:27:00,1.7561,1.75665,1.75525,1.7559,274000000.0
2008-09-09 20:28:00,1.7559,1.7559,1.7548,1.75495,269900000.0
2008-09-09 20:29:00,1.7544,1.75495,1.75405,1.75415,396000000.0
2008-09-09 20:30:00,1.75415,1.75475,1.75375,1.7545,481600000.0
2008-09-09 20:31:00,1.7545,1.7559,1.7542,1.75565,417000000.0
2008-09-09 20:32:00,1.75575,1.75575,1.7553,1.7553,255100000.0
2008-09-09 20:33:00,1.75525,1.7561,1.75525,1.7561,251700000.0
2008-09-09 20:34:00,1.7561,1.7561,1.7552,1.75565,341600000.0
2008-09-09 20:35:00,1.7557,1.75655,1.75555,1.7564,381600000.0
2008-09-09 20:36:00,1.7565,1.75715,1.7563,1.75715,642800000.0
2008-09-09 20:37:00,1.75725,1.7575,1.756,1.7565,500500000.0
2008-09-09 20:38:00,1.7567,1.7576,1.7555,1.75655,759600001.0
2008-09-09 20:39:00,1.7566,1.7567,1.75605,1.7562,303600000.0
2008-09-09 20:40:00,1.7562,1.75755,1.756,1.7575,360200000.0
2008-09-09 20:41:00,1.75755,1.75825,1.75695,1.7571,401600000.0
2008-09-09 20:42:00,1.7571,1.75755,1.75685,1.75695,320300000.0
2008-09-09 20:43:00,1.7569,1.7572,1.7567,1.7569,323200000.0
2008-09-09 20:44:00,1.7569,1.7575,1.7566,1.7574,273800000.0
2008-09-09 20:45:00,1.7574,1.7574,1.7568,1.7568,224400000.0
2008-09-09 20:46:00,1.7567,1.7573,1.7564,1.7564,326400000.0
2008-09-09 20:47:00,1.7564,1.7564,1.7551,1.75535,437600000.0
2008-09-09 20:48:00,1.75535,1.7563,1.7553,1.7555,440700000.0
2008-09-09 20:49:00,1.7555,1.7559,1.75535,1.7559,210100000.0
2008-09-09 20:50:00,1.7559,1.756,1.7553,1.7558,278300000.0
2008-09-09 20:51:00,1.7558,1.756,1.75495,1.7556,386700000.0
2008-09-09 20:52:00,1.7556,1.7569,1.7556,1.7568,169100000.0
2008-09-09 20:53:00,1.7568,1.75685,1.7564,1.75685,106300000.0
2008-09-09 20:54:00,1.75685,1.7571,1.7565,1.7567,269900000.0
2008-09-09 20:55:00,1.7569,1.7569,1.7564,1.7567,126300000.0
2008-09-09 20:56:00,1.75665,1.757,1.75665,1.757,84800000.0
2008-09-09 20:57:00,1.757,1.75705,1.7569,1.75705,75800000.0
2008-09-09 20:58:00,1.75705,1.7574,1.7569,1.7571,85300000.0
2008-09-09 20:59:00,1.7571,1.75725,1.757,1.75705,161600000.0
2008-09-09 21:00:00,1.7571,1.75715,1.7568,1.7571,242400000.0
2008-09-09 21:01:00,1.7573,1.758,1.7573,1.75775,148000000.0
2008-09-09 21:02:00,1.7577,1.7579,1.75725,1.7576,137800000.0
2008-09-09 21:03:00,1.75765,1.75765,1.7571,1.7571,277700000.0
2008-09-09 21:04:00,1.7572,1.75745,1.75705,1.75745,282700000.0
2008-09-09 21:05:00,1.75755,1.75805,1.75745,1.7579,380900000.0
2008-09-09 21:06:00,1.7579,1.7582,1.7577,1.7577,131100000.0
2008-09-09 21:07:00,1.75765,1.7577,1.7568,1.7568,441400000.0
2008-09-09 21:08:00,1.75685,1.7569,1.7544,1.75575,489900000.0
2008-09-09 21:09:00,1.75565,1.7568,1.7553,1.7557,508100000.0
2008-09-09 21:10:00,1.7557,1.75635,1.7551,1.7551,461000000.0
2008-09-09 21:11:00,1.7552,1.7564,1.7548,1.7558,539200000.0
2008-09-09 21:12:00,1.75585,1.7562,1.7549,1.7555,550800000.0
2008-09-09 21:13:00,1.7556,1.75625,1.7547,1.75545,463100000.0
2008-09-09 21:14:00,1.75555,1.75605,1.75535,1.756,327300000.0
2008-09-09 21:15:00,1.756,1.7564,1.7557,1.7564,187800000.0
2008-09-09 21:16:00,1.7564,1.7574,1.7564,1.7573,218500000.0
2008-09-09 21:17:00,1.7573,1.7579,1.7573,1.7577,123400000.0
2008-09-09 21:18:00,1.7579,1.7579,1.75715,1.7576,330200002.0
2008-09-09 21:19:00,1.7577,1.7577,1.75665,1.7568,355200000.0
2008-09-09 21:20:00,1.75685,1.7569,1.75585,1.75625,290700000.0
2008-09-09 21:21:00,1.7561,1.75635,1.756,1.7561,219100000.0
2008-09-09 21:22:00,1.7561,1.7563,1.7549,1.755,129300000.0
2008-09-09 21:23:00,1.7552,1.7553,1.75465,1.7553,257400000.0
2008-09-09 21:24:00,1.7553,1.756,1.75475,1.75555,356199999.0
2008-09-09 21:25:00,1.7557,1.7557,1.75465,1.7551,315400000.0
2008-09-09 21:26:00,1.7551,1.7551,1.7544,1.75455,267000000.0
2008-09-09 21:27:00,1.7544,1.7546,1.7541,1.75425,235600000.0
2008-09-09 21:28:00,1.75425,1.7548,1.7541,1.7547,248000000.0
2008-09-09 21:29:00,1.7547,1.755,1.75425,1.75425,450700000.0
2008-09-09 21:30:00,1.75415,1.75515,1.75415,1.7548,428300000.0
2008-09-09 21:31:00,1.7548,1.7558,1.7548,1.7555,334200000.0
2008-09-09 21:32:00,1.7556,1.7557,1.7555,1.75565,88700000.0
2008-09-09 21:33:00,1.75565,1.75585,1.7548,1.7556,328700000.0
2008-09-09 21:34:00,1.7556,1.7565,1.7556,1.7564,366400000.0
2008-09-09 21:35:00,1.75645,1.75655,1.7561,1.7563,212400000.0
2008-09-09 21:36:00,1.75635,1.75635,1.75595,1.75595,141100000.0
2008-09-09 21:37:00,1.756,1.7562,1.7557,1.7561,171900000.0
2008-09-09 21:38:00,1.75615,1.75615,1.75605,1.75605,115400000.0
2008-09-09 21:39:00,1.75605,1.75605,1.75535,1.7558,288900000.0
2008-09-09 21:40:00,1.7558,1.7558,1.7553,1.7555,399800000.0
2008-09-09 21:41:00,1.7555,1.7559,1.7554,1.7558,320100000.0
2008-09-09 21:42:00,1.7558,1.75675,1.75555,1.7567,396500000.0
2008-09-09 21:43:00,1.75675,1.758,1.75675,1.7575,366200000.0
2008-09-09 21:44:00,1.7576,1.7582,1.7574,1.7581,309300000.0
2008-09-09 21:45:00,1.7581,1.7585,1.75785,1.758,308000000.0
2008-09-09 21:46:00,1.75795,1.75805,1.7575,1.7578,189700000.0
2008-09-09 21:47:00,1.7579,1.75955,1.7578,1.75925,491100000.0
2008-09-09 21:48:00,1.75925,1.75975,1.7585,1.7585,322500000.0
2008-09-09 21:49:00,1.7584,1.7585,1.7577,1.7578,535100000.0
2008-09-09 21:50:00,1.7579,1.75805,1.7575,1.75755,255700000.0
2008-09-09 21:51:00,1.75765,1.7583,1.75765,1.7577,382800000.0
2008-09-09 21:52:00,1.7578,1.7578,1.75695,1.75725,511100003.0
2008-09-09 21:53:00,1.7573,1.7577,1.7568,1.75695,275100000.0
2008-09-09 21:54:00,1.757,1.7578,1.7569,1.7578,198300000.0
2008-09-09 21:55:00,1.7578,1.7587,1.7574,1.75815,424400000.0
2008-09-09 21:56:00,1.75815,1.75855,1.75765,1.7581,376499997.0
2008-09-09 21:57:00,1.75815,1.759,1.7578,1.75845,522500001.0
2008-09-09 21:58:00,1.75845,1.7587,1.7575,1.7584,839500004.0
2008-09-09 21:59:00,1.7584,1.7603,1.7583,1.75995,1573300030.0
2008-09-09 22:00:00,1.76005,1.7607,1.7591,1.7603,381800000.0
2008-09-09 22:01:00,1.7603,1.76115,1.7592,1.76,575200000.0
2008-09-09 22:02:00,1.76,1.7605,1.7599,1.7602,220400000.0
2008-09-09 22:03:00,1.7602,1.7602,1.7601,1.7601,84100000.0
2008-09-09 22:04:00,1.7601,1.7607,1.76,1.7605,209900000.0
2008-09-09 22:05:00,1.7607,1.7607,1.7598,1.7602,99100000.0
2008-09-09 22:06:00,1.7602,1.7606,1.75955,1.7604,233800000.0
2008-09-09 22:07:00,1.7602,1.7604,1.7599,1.7599,40500000.0
2008-09-09 22:08:00,1.7599,1.7602,1.7599,1.7601,21200000.0
2008-09-09 22:09:00,1.7599,1.76,1.7597,1.7598,94300000.0
2008-09-09 22:10:00,1.75985,1.7608,1.7597,1.7601,317600000.0
2008-09-09 22:11:00,1.7601,1.76045,1.76,1.76015,218300000.0
2008-09-09 22:12:00,1.76015,1.7605,1.7596,1.7596,234200000.0
2008-09-09 22:13:00,1.7595,1.7598,1.7593,1.7594,650499996.0
2008-09-09 22:14:00,1.7593,1.7595,1.7593,1.7593,585900000.0
2008-09-09 22:15:00,1.7594,1.7596,1.7593,1.7595,155500000.0
2008-09-09 22:16:00,1.7596,1.7596,1.7582,1.7586,202200000.0
2008-09-09 22:17:00,1.75865,1.759,1.7582,1.7584,138400000.0
2008-09-09 22:18:00,1.7584,1.7585,1.7562,1.75795,161800000.0
2008-09-09 22:19:00,1.75805,1.75805,1.7574,1.7574,121800000.0
2008-09-09 22:20:00,1.7574,1.7577,1.7573,1.7574,43900000.0
2008-09-09 22:21:00,1.7574,1.7576,1.75585,1.7562,154067500.0
2008-09-09 22:22:00,1.75635,1.75705,1.75625,1.75685,423500000.0
2008-09-09 22:23:00,1.7569,1.7572,1.75685,1.7571,190900000.0
2008-09-09 22:24:00,1.7571,1.75825,1.7566,1.7578,343500000.0
2008-09-09 22:25:00,1.75785,1.7593,1.7578,1.75885,258900000.0
2008-09-09 22:26:00,1.75885,1.7595,1.75845,1.7588,457700001.0
2008-09-09 22:27:00,1.7588,1.7595,1.7588,1.7592,240500000.0
2008-09-09 22:28:00,1.7592,1.7595,1.7586,1.7589,400900000.0
2008-09-09 22:29:00,1.75895,1.7596,1.75865,1.759,366300000.0
2008-09-09 22:30:00,1.75925,1.7606,1.75925,1.7605,324000000.0
2008-09-09 22:31:00,1.7605,1.76085,1.7595,1.7605,264200000.0
2008-09-09 22:32:00,1.7604,1.7606,1.7597,1.7601,228900000.0
2008-09-09 22:33:00,1.7601,1.76035,1.76005,1.7601,82900000.0
2008-09-09 22:34:00,1.76025,1.7609,1.7601,1.76075,172500000.0
2008-09-09 22:35:00,1.7608,1.76195,1.7605,1.7619,403000000.0
2008-09-09 22:36:00,1.76195,1.762,1.7614,1.7615,562000000.0
2008-09-09 22:37:00,1.7615,1.7622,1.76075,1.7622,368700000.0
2008-09-09 22:38:00,1.76215,1.76245,1.7616,1.76225,371600000.0
2008-09-09 22:39:00,1.7621,1.7626,1.7619,1.7625,260400000.0
2008-09-09 22:40:00,1.7626,1.7634,1.7626,1.7633,65300000.0
2008-09-09 22:41:00,1.7633,1.76445,1.7633,1.7637,211100000.0
2008-09-09 22:42:00,1.7637,1.7638,1.76295,1.7632,262100000.0
2008-09-09 22:43:00,1.7632,1.7632,1.76175,1.76255,417500000.0
2008-09-09 22:44:00,1.76255,1.76285,1.76205,1.76285,210600000.0
2008-09-09 22:45:00,1.7629,1.76335,1.7624,1.76285,444500000.0
2008-09-09 22:46:00,1.76225,1.76295,1.7622,1.76245,345200000.0
2008-09-09 22:47:00,1.7625,1.76335,1.7624,1.7629,191900000.0
2008-09-09 22:48:00,1.76315,1.7641,1.7631,1.76345,464500000.0
2008-09-09 22:49:00,1.7636,1.7638,1.76295,1.7636,326500000.0
2008-09-09 22:50:00,1.7638,1.76385,1.7633,1.7633,309000000.0
2008-09-09 22:51:00,1.7633,1.76335,1.76125,1.7616,442699999.0
2008-09-09 22:52:00,1.7618,1.7626,1.7616,1.7626,297100000.0
2008-09-09 22:53:00,1.7626,1.7626,1.762,1.76205,234500000.0
2008-09-09 22:54:00,1.7626,1.7626,1.76135,1.76175,250000000.0
2008-09-09 22:55:00,1.76175,1.76245,1.7615,1.7615,355000000.0
2008-09-09 22:56:00,1.76165,1.7618,1.76145,1.7616,2038700010.0
2008-09-09 22:57:00,1.7617,1.7617,1.7609,1.76105,249500002.0
2008-09-09 22:58:00,1.7612,1.7614,1.7612,1.7613,58400000.0
2008-09-09 22:59:00,1.7613,1.7613,1.7613,1.7613,20000000.0
2008-09-09 23:00:00,1.7613,1.7613,1.7613,1.7613,12000000.0
2008-09-09 23:01:00,1.7613,1.7613,1.7613,1.7613,3000000.0
2008-09-09 23:02:00,1.76185,1.762,1.76115,1.762,153799999.0
2008-09-09 23:03:00,1.7619,1.7623,1.7617,1.7623,321600000.0
2008-09-09 23:04:00,1.7625,1.76405,1.76235,1.76405,93900000.0
2008-09-09 23:05:00,1.7642,1.7645,1.7627,1.7643,353199998.0
2008-09-09 23:06:00,1.7643,1.76755,1.7633,1.7635,421200000.0
2008-09-09 23:07:00,1.7635,1.7644,1.7635,1.764,240599998.0
2008-09-09 23:08:00,1.764,1.7643,1.7637,1.7638,116400000.0
2008-09-09 23:09:00,1.7638,1.7638,1.7623,1.7625,143100000.0
2008-09-09 23:10:00,1.7625,1.76275,1.762,1.7627,88400000.0
2008-09-09 23:11:00,1.76195,1.7644,1.76195,1.7644,206299998.0
2008-09-09 23:12:00,1.7643,1.7644,1.7641,1.7644,40700000.0
2008-09-09 23:13:00,1.7645,1.7648,1.7641,1.7641,92200000.0
2008-09-09 23:14:00,1.7641,1.7641,1.7638,1.7638,57400000.0
2008-09-09 23:15:00,1.7639,1.7645,1.7636,1.7645,70200000.0
2008-09-09 23:16:00,1.7647,1.7648,1.7647,1.7648,13000000.0
2008-09-09 23:17:00,1.7649,1.7657,1.76415,1.76415,58800000.0
2008-09-09 23:18:00,1.7643,1.7655,1.7638,1.7651,200800000.0
2008-09-09 23:19:00,1.7649,1.7649,1.7648,1.7648,44800000.0
2008-09-09 23:20:00,1.7649,1.7649,1.7648,1.7648,44800000.0
2008-09-09 23:21:00,1.7652,1.7653,1.7651,1.7653,44800000.0
2008-09-09 23:22:00,1.76535,1.7661,1.7652,1.7658,331900000.0
2008-09-09 23:23:00,1.7658,1.7658,1.7647,1.7648,775700000.0
2008-09-09 23:24:00,1.7648,1.7648,1.76325,1.7637,274900000.0
2008-09-09 23:25:00,1.7637,1.7637,1.7626,1.7626,251300000.0
2008-09-09 23:26:00,1.7626,1.7629,1.76225,1.7629,121000000.0
2008-09-09 23:27:00,1.76295,1.764,1.76265,1.76365,243000000.0
2008-09-09 23:28:00,1.76365,1.7639,1.7631,1.76335,145900000.0
2008-09-09 23:29:00,1.7633,1.76435,1.7631,1.76395,155400000.0
2008-09-09 23:30:00,1.76385,1.76455,1.7637,1.7639,188800000.0
2008-09-09 23:31:00,1.7639,1.7639,1.7633,1.7634,87900000.0
2008-09-09 23:32:00,1.7636,1.7641,1.7636,1.7637,58200000.0
2008-09-09 23:33:00,1.7637,1.7641,1.7636,1.7639,47100000.0
2008-09-09 23:34:00,1.7639,1.7639,1.763,1.7632,146300000.0
2008-09-09 23:35:00,1.76325,1.7633,1.76185,1.7628,111600000.0
2008-09-09 23:36:00,1.7628,1.763,1.7628,1.763,68700000.0
2008-09-09 23:37:00,1.762,1.76285,1.76195,1.7628,65400000.0
2008-09-09 23:38:00,1.7628,1.7628,1.7615,1.7615,255600000.0
2008-09-09 23:39:00,1.7616,1.76265,1.76135,1.7623,360699992.0
2008-09-09 23:40:00,1.7623,1.7626,1.7622,1.7623,187799997.0
2008-09-09 23:41:00,1.7624,1.7631,1.7623,1.7623,289000002.0
2008-09-09 23:42:00,1.7623,1.7625,1.7622,1.7625,188500000.0
2008-09-09 23:43:00,1.7626,1.7637,1.7626,1.7637,129400000.0
2008-09-09 23:44:00,1.76315,1.766,1.76315,1.7656,123500000.0
2008-09-09 23:45:00,1.7656,1.7657,1.7656,1.7656,74100000.0
2008-09-09 23:46:00,1.7656,1.7656,1.7656,1.7656,78000000.0
2008-09-09 23:47:00,1.7656,1.7656,1.764,1.7642,81000000.0
2008-09-09 23:48:00,1.76445,1.765,1.76375,1.7643,96400000.0
2008-09-09 23:49:00,1.7644,1.7646,1.7643,1.7645,27500000.0
2008-09-09 23:50:00,1.76385,1.764,1.76385,1.764,47900000.0
2008-09-09 23:51:00,1.764,1.7642,1.76355,1.7642,43400000.0
2008-09-09 23:52:00,1.7639,1.7655,1.7639,1.7655,57000000.0
2008-09-09 23:53:00,1.7655,1.76645,1.7653,1.7656,192900000.0
2008-09-09 23:54:00,1.7656,1.7661,1.7656,1.7661,96300000.0
2008-09-09 23:55:00,1.7661,1.7664,1.76585,1.7661,130600000.0
2008-09-09 23:56:00,1.7661,1.7661,1.7652,1.76565,205800000.0
2008-09-09 23:57:00,1.7658,1.7659,1.76515,1.7654,52900000.0
2008-09-09 23:58:00,1.7655,1.7656,1.7649,1.7655,73600000.0
2008-09-09 23:59:00,1.7655,1.7655,1.7647,1.7647,176000000.0
2008-09-10 00:00:00,1.7647,1.7652,1.7645,1.7651,133100000.0
2008-09-10 00:01:00,1.7651,1.7657,1.7651,1.7657,109400000.0
2008-09-10 00:02:00,1.7656,1.7659,1.7656,1.7657,27200000.0
2008-09-10 00:03:00,1.7656,1.7656,1.76445,1.7648,75200000.0
2008-09-10 00:04:00,1.7646,1.7668,1.7646,1.7663,136600000.0
2008-09-10 00:05:00,1.7665,1.7665,1.7657,1.7659,96100000.0
2008-09-10 00:06:00,1.766,1.766,1.766,1.766,32200000.0
2008-09-10 00:07:00,1.766,1.766,1.766,1.766,29000000.0
2008-09-10 00:08:00,1.766,1.766,1.766,1.766,17000000.0
2008-09-10 00:09:00,1.766,1.766,1.765,1.7652,13000000.0
2008-09-10 00:10:00,1.7652,1.7652,1.7616,1.7619,113600000.0
2008-09-10 00:11:00,1.7619,1.76225,1.76085,1.7614,241900000.0
2008-09-10 00:12:00,1.7615,1.7622,1.7614,1.762,160600000.0
2008-09-10 00:13:00,1.762,1.7624,1.76165,1.76165,76500000.0
2008-09-10 00:14:00,1.7618,1.7618,1.7596,1.7608,99500000.0
2008-09-10 00:15:00,1.7609,1.7619,1.76055,1.7612,124000000.0
2008-09-10 00:16:00,1.7612,1.7614,1.76005,1.76005,157000000.0
2008-09-10 00:17:00,1.7602,1.76175,1.7602,1.7609,158800000.0
2008-09-10 00:18:00,1.761,1.7625,1.761,1.76245,199300000.0
2008-09-10 00:19:00,1.7625,1.7625,1.76055,1.7607,126200000.0
2008-09-10 00:20:00,1.7607,1.76175,1.76005,1.76175,334300000.0
2008-09-10 00:21:00,1.7619,1.76285,1.76095,1.7619,155500000.0
2008-09-10 00:22:00,1.7619,1.76205,1.7619,1.762,265700000.0
2008-09-10 00:23:00,1.762,1.762,1.762,1.762,210000000.0
2008-09-10 00:24:00,1.762,1.762,1.762,1.762,18000000.0
2008-09-10 00:25:00,1.762,1.762,1.762,1.762,84000000.0
2008-09-10 00:26:00,1.762,1.762,1.76115,1.7613,65800000.0
2008-09-10 00:27:00,1.7613,1.7613,1.76055,1.7607,18500000.0
2008-09-10 00:28:00,1.7607,1.7607,1.7607,1.7607,12000000.0
2008-09-10 00:29:00,1.7597,1.7599,1.7597,1.7599,129600000.0
2008-09-10 00:30:00,1.7593,1.7593,1.7591,1.7591,32400000.0
2008-09-10 00:31:00,1.7599,1.7599,1.7599,1.7599,32400000.0
2008-09-10 00:32:00,1.7599,1.7599,1.7599,1.7599,162000000.0
2008-09-10 00:33:00,1.7599,1.7599,1.7599,1.7599,43200000.0
2008-09-10 00:34:00,1.7599,1.7599,1.7599,1.7599,54000000.0
2008-09-10 00:35:00,1.7599,1.7599,1.7599,1.7599,55500000.0
2008-09-10 00:36:00,1.7599,1.7599,1.7599,1.7599,141400000.0
2008-09-10 00:37:00,1.7599,1.7599,1.7577,1.758,66500000.0
2008-09-10 00:38:00,1.758,1.7581,1.7578,1.7578,71500000.0
2008-09-10 00:39:00,1.7574,1.7577,1.7559,1.7577,92200000.0
2008-09-10 00:40:00,1.7577,1.758,1.7575,1.7577,77500000.0
2008-09-10 00:41:00,1.7577,1.7581,1.7575,1.7575,162500001.0
2008-09-10 00:42:00,1.7575,1.7576,1.7575,1.7576,5000000.0
2008-09-10 00:43:00,1.7576,1.7586,1.7576,1.758,19700000.0
2008-09-10 00:44:00,1.7576,1.7577,1.7573,1.7577,10500000.0
2008-09-10 00:45:00,1.7579,1.7582,1.75735,1.7582,151200000.0
2008-09-10 00:46:00,1.7583,1.7585,1.7582,1.7582,46900000.0
2008-09-10 00:47:00,1.7583,1.7583,1.7578,1.7579,58700000.0
2008-09-10 00:48:00,1.7578,1.7578,1.7576,1.7576,13900000.0
2008-09-10 00:49:00,1.7575,1.7576,1.7574,1.7576,12300000.0
2008-09-10 00:50:00,1.7576,1.7576,1.7573,1.7574,33000000.0
2008-09-10 00:51:00,1.7575,1.7576,1.7575,1.7576,2000000.0
2008-09-10 00:52:00,1.7575,1.7575,1.7562,1.7573,179400000.0
2008-09-10 00:53:00,1.7573,1.7573,1.7566,1.7568,61600000.0
2008-09-10 00:54:00,1.75715,1.7577,1.75695,1.7572,57100000.0
2008-09-10 00:55:00,1.7572,1.7573,1.75665,1.7569,101600000.0
2008-09-10 00:56:00,1.7569,1.7573,1.7556,1.7571,439299998.0
2008-09-10 00:57:00,1.7571,1.75775,1.7568,1.7571,519900000.0
2008-09-10 00:58:00,1.7571,1.7572,1.7569,1.7569,235200000.0
2008-09-10 00:59:00,1.7569,1.7574,1.75595,1.7564,344799999.0
2008-09-10 01:00:00,1.7564,1.7572,1.7562,1.7567,284200000.0
2008-09-10 01:01:00,1.7567,1.7572,1.7567,1.757,232400000.0
2008-09-10 01:02:00,1.757,1.7591,1.757,1.7586,227600000.0
2008-09-10 01:03:00,1.7586,1.7588,1.7586,1.7586,20800000.0
2008-09-10 01:04:00,1.7586,1.75895,1.7583,1.75885,59400000.0
2008-09-10 01:05:00,1.759,1.7594,1.759,1.7592,61400000.0
2008-09-10 01:06:00,1.7593,1.7593,1.7591,1.7591,5000000.0
2008-09-10 01:07:00,1.7591,1.7601,1.7591,1.7601,36900000.0
2008-09-10 01:08:00,1.7602,1.7602,1.7594,1.7597,45900000.0
2008-09-10 01:09:00,1.7597,1.7597,1.7587,1.7591,15300000.0
2008-09-10 01:10:00,1.7593,1.7594,1.759,1.7591,77700000.0
2008-09-10 01:11:00,1.7591,1.7597,1.7591,1.7596,30200000.0
2008-09-10 01:12:00,1.7596,1.7596,1.7596,1.7596,2000000.0
2008-09-10 01:13:00,1.7596,1.7599,1.7596,1.7598,9900000.0
2008-09-10 01:15:00,1.7599,1.7605,1.7599,1.7604,38800000.0
2008-09-10 01:16:00,1.7605,1.7608,1.7604,1.7607,34300000.0
2008-09-10 01:17:00,1.7607,1.7608,1.7599,1.7607,38100000.0
2008-09-10 01:18:00,1.7607,1.7607,1.7586,1.759,197100000.0
2008-09-10 01:19:00,1.7589,1.7592,1.7586,1.7587,56600000.0
2008-09-10 01:20:00,1.7585,1.7587,1.7583,1.7584,73300000.0
2008-09-10 01:21:00,1.7584,1.7584,1.75765,1.75765,22300000.0
2008-09-10 01:22:00,1.7577,1.7578,1.7577,1.7578,22400000.0
2008-09-10 01:23:00,1.7578,1.7578,1.7578,1.7578,2000000.0
2008-09-10 01:24:00,1.7578,1.7583,1.7564,1.7579,109800000.0
2008-09-10 01:25:00,1.7579,1.7579,1.7571,1.7579,41200000.0
2008-09-10 01:26:00,1.758,1.758,1.758,1.758,1000000.0
2008-09-10 01:27:00,1.7579,1.7592,1.7574,1.7587,77800000.0
2008-09-10 01:28:00,1.7588,1.7592,1.7588,1.7589,38300000.0
2008-09-10 01:29:00,1.7589,1.7592,1.7585,1.759,45800000.0
2008-09-10 01:30:00,1.759,1.7604,1.75865,1.7596,168100000.0
2008-09-10 01:31:00,1.7596,1.7601,1.75805,1.7588,317899992.0
2008-09-10 01:32:00,1.7588,1.7593,1.7582,1.759,227100000.0
2008-09-10 01:33:00,1.7591,1.7593,1.759,1.7591,110800000.0
2008-09-10 01:34:00,1.759,1.759,1.759,1.759,36000000.0
2008-09-10 01:35:00,1.759,1.759,1.759,1.759,2000000.0
2008-09-10 01:36:00,1.759,1.759,1.7578,1.7585,76400000.0
2008-09-10 01:37:00,1.75795,1.75865,1.75695,1.7583,88200000.0
2008-09-10 01:38:00,1.7583,1.7584,1.7569,1.7575,203700000.0
2008-09-10 01:39:00,1.75785,1.75955,1.75785,1.7595,53800000.0
2008-09-10 01:40:00,1.7597,1.7598,1.7587,1.759,46500000.0
2008-09-10 01:41:00,1.759,1.7595,1.759,1.7595,46700000.0
2008-09-10 01:42:00,1.7595,1.7599,1.7593,1.7595,51100000.0
2008-09-10 01:43:00,1.7595,1.7598,1.7595,1.7595,26800000.0
2008-09-10 01:44:00,1.7595,1.7595,1.7595,1.7595,10000000.0
2008-09-10 01:45:00,1.7595,1.7595,1.7595,1.7595,5000000.0
2008-09-10 01:46:00,1.7595,1.7601,1.7595,1.76,49100000.0
2008-09-10 01:47:00,1.76,1.76,1.759,1.7592,38200000.0
2008-09-10 01:48:00,1.7592,1.7592,1.7582,1.7592,22900000.0
2008-09-10 01:49:00,1.7592,1.7592,1.7584,1.7592,32900000.0
2008-09-10 01:50:00,1.7592,1.7592,1.7583,1.7592,54600000.0
2008-09-10 01:51:00,1.7592,1.7593,1.75745,1.7593,198600000.0
2008-09-10 01:52:00,1.7593,1.76045,1.7593,1.7595,295000000.0
2008-09-10 01:53:00,1.7595,1.7601,1.7595,1.7601,201100000.0
2008-09-10 01:54:00,1.7601,1.7602,1.7601,1.7602,34200000.0
2008-09-10 01:55:00,1.7602,1.761,1.75995,1.7602,193200000.0
2008-09-10 01:56:00,1.7602,1.7607,1.7599,1.76,313400001.0
2008-09-10 01:57:00,1.76,1.7604,1.7593,1.7593,155800000.0
2008-09-10 01:58:00,1.7597,1.7598,1.75875,1.7596,113500000.0
2008-09-10 01:59:00,1.7596,1.7597,1.7589,1.759,168799995.0
2008-09-10 02:00:00,1.759,1.759,1.7574,1.7576,565799971.0
2008-09-10 02:01:00,1.7578,1.75855,1.7575,1.75855,198700000.0
2008-09-10 02:02:00,1.75855,1.75855,1.7583,1.7583,11200000.0
2008-09-10 02:03:00,1.7584,1.7592,1.7582,1.7586,68300000.0
2008-09-10 02:04:00,1.7586,1.7593,1.7586,1.7592,102200000.0
2008-09-10 02:05:00,1.7593,1.7593,1.7587,1.7592,88900000.0
2008-09-10 02:06:00,1.7588,1.76,1.7585,1.7593,281399994.0
2008-09-10 02:07:00,1.7593,1.7597,1.7588,1.7588,167400000.0
2008-09-10 02:08:00,1.7587,1.7589,1.7582,1.7589,206900000.0
2008-09-10 02:09:00,1.7589,1.7595,1.7585,1.7594,44400000.0
2008-09-10 02:10:00,1.75935,1.7596,1.7587,1.759,137900000.0
2008-09-10 02:11:00,1.759,1.7599,1.759,1.7599,137900000.0
2008-09-10 02:12:00,1.76,1.7611,1.76,1.7611,43500000.0
2008-09-10 02:13:00,1.7611,1.7616,1.7603,1.76095,82600000.0
2008-09-10 02:14:00,1.7611,1.7624,1.7611,1.7624,49700000.0
2008-09-10 02:15:00,1.7624,1.7626,1.7619,1.762,74500000.0
2008-09-10 02:16:00,1.762,1.7623,1.7617,1.7617,85300000.0
2008-09-10 02:17:00,1.7617,1.7617,1.7617,1.7617,16000000.0
2008-09-10 02:18:00,1.7617,1.7621,1.7616,1.7621,67200000.0
2008-09-10 02:19:00,1.7621,1.7631,1.7621,1.7631,85100000.0
2008-09-10 02:20:00,1.763,1.7638,1.7621,1.7621,199200000.0
2008-09-10 02:21:00,1.7621,1.7632,1.762,1.763,194300001.0
2008-09-10 02:22:00,1.7631,1.7646,1.763,1.7646,272300000.0
2008-09-10 02:23:00,1.7646,1.7655,1.7641,1.7647,194500000.0
2008-09-10 02:24:00,1.7647,1.7647,1.76145,1.763,100300000.0
2008-09-10 02:25:00,1.763,1.7638,1.76225,1.7631,230800000.0
2008-09-10 02:26:00,1.7629,1.7633,1.7628,1.7628,61000000.0
2008-09-10 02:27:00,1.7628,1.7628,1.7621,1.7621,83900000.0
2008-09-10 02:28:00,1.7621,1.7621,1.7613,1.7619,208900000.0
2008-09-10 02:29:00,1.7618,1.7624,1.7614,1.7614,64600000.0
2008-09-10 02:30:00,1.7615,1.76255,1.7615,1.762,63400000.0
2008-09-10 02:31:00,1.7621,1.7625,1.7614,1.76175,105000000.0
2008-09-10 02:32:00,1.7619,1.7626,1.7619,1.7626,102400000.0
2008-09-10 02:33:00,1.7626,1.763,1.7612,1.7618,112400000.0
2008-09-10 02:34:00,1.7618,1.7618,1.7611,1.7615,37700000.0
2008-09-10 02:35:00,1.7613,1.7615,1.7606,1.7611,41800000.0
2008-09-10 02:36:00,1.7613,1.7615,1.7602,1.7605,150000000.0
2008-09-10 02:37:00,1.7604,1.7604,1.7597,1.7603,157700000.0
2008-09-10 02:38:00,1.7604,1.7609,1.76,1.7609,113900000.0
2008-09-10 02:39:00,1.7608,1.7618,1.7608,1.76125,100300000.0
2008-09-10 02:40:00,1.7613,1.7616,1.7612,1.7614,86600000.0
2008-09-10 02:41:00,1.7614,1.76165,1.7613,1.7613,56200000.0
2008-09-10 02:42:00,1.7614,1.7618,1.7614,1.7614,37600000.0
2008-09-10 02:43:00,1.7613,1.7615,1.7612,1.76135,126600000.0
2008-09-10 02:44:00,1.7614,1.7615,1.7599,1.7599,96900000.0
2008-09-10 02:45:00,1.7599,1.7601,1.75815,1.75815,373500000.0
2008-09-10 02:46:00,1.75815,1.75895,1.7578,1.7584,482600000.0
2008-09-10 02:47:00,1.7585,1.7591,1.7584,1.7591,148400000.0
2008-09-10 02:48:00,1.7589,1.759,1.75755,1.75755,336700000.0
2008-09-10 02:49:00,1.75755,1.758,1.75745,1.758,138700000.0
2008-09-10 02:50:00,1.758,1.7584,1.7572,1.7572,209800000.0
2008-09-10 02:51:00,1.7572,1.7576,1.7572,1.7574,168400000.0
2008-09-10 02:52:00,1.7574,1.7576,1.757,1.7572,74800000.0
2008-09-10 02:53:00,1.7572,1.7574,1.7564,1.7574,196500000.0
2008-09-10 02:54:00,1.7572,1.7577,1.7569,1.7575,286600000.0
2008-09-10 02:55:00,1.7575,1.7581,1.7572,1.7576,148700000.0
2008-09-10 02:56:00,1.7576,1.7583,1.7575,1.7581,147600000.0
2008-09-10 02:57:00,1.75815,1.7585,1.758,1.7582,155600000.0
2008-09-10 02:58:00,1.7582,1.7583,1.7578,1.758,195100000.0
2008-09-10 02:59:00,1.758,1.758,1.758,1.758,33600000.0
2008-09-10 03:00:00,1.758,1.7582,1.7577,1.7578,153300000.0
2008-09-10 03:01:00,1.7578,1.7578,1.7573,1.7576,70800000.0
2008-09-10 03:02:00,1.7576,1.7581,1.7574,1.7579,147200000.0
2008-09-10 03:03:00,1.7579,1.7579,1.7577,1.7578,148700000.0
2008-09-10 03:04:00,1.7579,1.7593,1.7578,1.7586,260600000.0
2008-09-10 03:05:00,1.7586,1.7586,1.75765,1.7586,197100000.0
2008-09-10 03:06:00,1.7586,1.7586,1.7572,1.7578,207300000.0
2008-09-10 03:07:00,1.7578,1.7584,1.7578,1.7584,250800000.0
2008-09-10 03:08:00,1.7584,1.759,1.7584,1.7588,299500000.0
2008-09-10 03:09:00,1.7588,1.7588,1.7572,1.7579,107400000.0
2008-09-10 03:10:00,1.7579,1.7579,1.7568,1.7574,306500000.0
2008-09-10 03:11:00,1.7574,1.7582,1.7572,1.7578,474000000.0
2008-09-10 03:12:00,1.7578,1.75805,1.75765,1.758,110300000.0
2008-09-10 03:13:00,1.75795,1.758,1.7567,1.75715,491900000.0
2008-09-10 03:14:00,1.7572,1.7585,1.7571,1.75775,500900000.0
2008-09-10 03:15:00,1.75805,1.7586,1.7577,1.7578,351100000.0
2008-09-10 03:16:00,1.7578,1.7584,1.75755,1.75795,464800000.0
2008-09-10 03:17:00,1.7581,1.75865,1.7576,1.7579,349600000.0
2008-09-10 03:18:00,1.7579,1.758,1.7572,1.7572,473700000.0
2008-09-10 03:19:00,1.7572,1.7572,1.756,1.75615,543900000.0
2008-09-10 03:20:00,1.75615,1.757,1.75615,1.7567,361400000.0
2008-09-10 03:21:00,1.7567,1.7575,1.756,1.7571,442000000.0
2008-09-10 03:22:00,1.7572,1.7572,1.75605,1.7562,278900000.0
2008-09-10 03:23:00,1.7562,1.75635,1.7556,1.7562,329800000.0
2008-09-10 03:24:00,1.7562,1.7562,1.7549,1.7558,141500000.0
2008-09-10 03:25:00,1.7558,1.7569,1.7556,1.7567,564000000.0
2008-09-10 03:26:00,1.7567,1.7574,1.75585,1.7572,698000000.0
2008-09-10 03:27:00,1.7572,1.7579,1.7571,1.75725,593500000.0
2008-09-10 03:28:00,1.75715,1.7576,1.757,1.7576,169300000.0
2008-09-10 03:29:00,1.7576,1.7581,1.7574,1.7578,230900000.0
2008-09-10 03:30:00,1.7577,1.75885,1.7575,1.7582,611100001.0
2008-09-10 03:31:00,1.7582,1.7582,1.758,1.7582,40000000.0
2008-09-10 03:32:00,1.7582,1.7582,1.758,1.7582,40800000.0
2008-09-10 03:33:00,1.7582,1.7582,1.7582,1.7582,53000000.0
2008-09-10 03:34:00,1.7582,1.7582,1.75705,1.7572,110000000.0
2008-09-10 03:35:00,1.7572,1.7577,1.7569,1.7572,228400000.0
2008-09-10 03:36:00,1.7572,1.7578,1.7569,1.7578,191100000.0
2008-09-10 03:37:00,1.7578,1.758,1.7573,1.7576,326500000.0
2008-09-10 03:38:00,1.7575,1.75795,1.75715,1.7579,140800000.0
2008-09-10 03:39:00,1.7579,1.7579,1.757,1.7576,306000000.0
2008-09-10 03:40:00,1.7576,1.7578,1.7573,1.7575,135000000.0
2008-09-10 03:41:00,1.7575,1.7578,1.7575,1.7578,32900000.0
2008-09-10 03:42:00,1.7578,1.758,1.7578,1.758,29400000.0
2008-09-10 03:43:00,1.758,1.758,1.758,1.758,46900000.0
2008-09-10 03:44:00,1.758,1.758,1.7579,1.7579,28700000.0
2008-09-10 03:45:00,1.758,1.758,1.758,1.758,10500000.0
2008-09-10 03:46:00,1.7579,1.7579,1.7579,1.7579,2600000.0
2008-09-10 03:47:00,1.758,1.758,1.7579,1.7579,12500000.0
2008-09-10 03:48:00,1.75735,1.7575,1.757,1.7573,53500000.0
2008-09-10 03:49:00,1.7573,1.7573,1.75585,1.75585,81000000.0
2008-09-10 03:50:00,1.756,1.7564,1.756,1.7564,19400000.0
2008-09-10 03:52:00,1.7564,1.7564,1.75635,1.7564,231200000.0
2008-09-10 03:53:00,1.7564,1.7564,1.7564,1.7564,82900004.0
2008-09-10 03:54:00,1.7559,1.7561,1.7559,1.7559,66000003.0
2008-09-10 03:55:00,1.7558,1.7561,1.7558,1.7559,66000003.0
2008-09-10 03:56:00,1.7564,1.7567,1.7563,1.7565,66000003.0
2008-09-10 03:57:00,1.7565,1.7565,1.75585,1.7561,63900000.0
2008-09-10 03:58:00,1.7561,1.7561,1.7549,1.756,56200000.0
2008-09-10 03:59:00,1.756,1.7563,1.756,1.7563,19600000.0
2008-09-10 04:00:00,1.7563,1.7569,1.7563,1.7569,27900000.0
2008-09-10 04:01:00,1.7568,1.7568,1.7561,1.7562,37200000.0
2008-09-10 04:02:00,1.7569,1.7569,1.75605,1.7566,37200000.0
2008-09-10 04:03:00,1.7566,1.7566,1.7566,1.7566,17000000.0
2008-09-10 04:04:00,1.7566,1.7566,1.7566,1.7566,5000000.0
2008-09-10 04:05:00,1.7566,1.7566,1.75575,1.7561,34700000.0
2008-09-10 04:06:00,1.7561,1.7564,1.7561,1.7564,15800000.0
2008-09-10 04:07:00,1.7559,1.7561,1.7556,1.7558,42500000.0
2008-09-10 04:08:00,1.75565,1.7567,1.7549,1.75645,42500000.0
2008-09-10 04:09:00,1.7567,1.7567,1.7559,1.7562,23300000.0
2008-09-10 04:10:00,1.7563,1.7563,1.7551,1.75585,31400000.0
2008-09-10 04:11:00,1.7559,1.7562,1.7551,1.7562,54500000.0
2008-09-10 04:12:00,1.7561,1.7562,1.7554,1.7561,30900000.0
2008-09-10 04:13:00,1.7561,1.7561,1.756,1.756,19000000.0
2008-09-10 04:14:00,1.756,1.756,1.7556,1.7559,33000000.0
2008-09-10 04:15:00,1.756,1.756,1.7556,1.7557,20000000.0
2008-09-10 04:16:00,1.7557,1.7558,1.7557,1.7557,17200000.0
2008-09-10 04:17:00,1.7557,1.75585,1.7554,1.7557,38300000.0
2008-09-10 04:18:00,1.7557,1.7564,1.7556,1.7564,29300000.0
2008-09-10 04:19:00,1.7563,1.7568,1.7563,1.7567,33800000.0
2008-09-10 04:20:00,1.7567,1.757,1.7567,1.757,17100000.0
2008-09-10 04:21:00,1.757,1.757,1.7567,1.7568,12300000.0
2008-09-10 04:22:00,1.7568,1.7568,1.75585,1.75585,17600000.0
2008-09-10 04:23:00,1.7561,1.7565,1.7561,1.7565,43600000.0
2008-09-10 04:24:00,1.7565,1.7565,1.7565,1.7565,3400000.0
2008-09-10 04:25:00,1.7565,1.757,1.75605,1.75605,129600000.0
2008-09-10 04:26:00,1.75655,1.7567,1.75605,1.7563,173500000.0
2008-09-10 04:27:00,1.7563,1.7563,1.7563,1.7563,13200000.0
2008-09-10 04:28:00,1.75555,1.7557,1.755,1.755,22500000.0
2008-09-10 04:29:00,1.755,1.7556,1.755,1.7556,58300000.0
2008-09-10 04:30:00,1.7558,1.7558,1.7558,1.7558,4000000.0
2008-09-10 04:31:00,1.7558,1.7558,1.7558,1.7558,10000000.0
2008-09-10 04:32:00,1.7558,1.7558,1.7557,1.7558,31800000.0
2008-09-10 04:33:00,1.75595,1.75605,1.7558,1.7558,13200000.0
2008-09-10 04:34:00,1.7558,1.756,1.7558,1.756,16300000.0
2008-09-10 04:35:00,1.756,1.7562,1.7553,1.7559,38300000.0
2008-09-10 04:36:00,1.7559,1.7559,1.7553,1.7553,2100000.0
2008-09-10 04:37:00,1.7559,1.7559,1.75505,1.7559,47800000.0
2008-09-10 04:38:00,1.7559,1.7559,1.7557,1.7557,53200000.0
2008-09-10 04:39:00,1.7558,1.7558,1.7557,1.7557,2000000.0
2008-09-10 04:40:00,1.7558,1.7558,1.7558,1.7558,2700000.0
2008-09-10 04:41:00,1.7558,1.7561,1.75575,1.7561,28500000.0
2008-09-10 04:42:00,1.7562,1.7563,1.7562,1.7563,8400000.0
2008-09-10 04:43:00,1.7563,1.7564,1.7563,1.7563,15100000.0
2008-09-10 04:44:00,1.7563,1.7564,1.7561,1.7563,31300000.0
2008-09-10 04:45:00,1.7563,1.7564,1.7559,1.756,17800000.0
2008-09-10 04:46:00,1.7558,1.7559,1.7556,1.7558,30000000.0
2008-09-10 04:47:00,1.7558,1.7559,1.7558,1.7559,14700000.0
2008-09-10 04:48:00,1.7559,1.7559,1.7552,1.7554,61800000.0
2008-09-10 04:49:00,1.7554,1.7554,1.7554,1.7554,12000000.0
2008-09-10 04:50:00,1.7554,1.7554,1.7554,1.7554,8400000.0
2008-09-10 04:51:00,1.7554,1.7554,1.7554,1.7554,11200000.0
2008-09-10 04:52:00,1.7554,1.7554,1.7554,1.7554,11000000.0
2008-09-10 04:53:00,1.7554,1.7554,1.755,1.7554,19700000.0
2008-09-10 04:54:00,1.7554,1.7554,1.7548,1.7554,24800000.0
2008-09-10 04:55:00,1.7554,1.7554,1.7548,1.7554,13200000.0
2008-09-10 04:56:00,1.7548,1.7554,1.75465,1.7548,14800000.0
2008-09-10 04:57:00,1.7548,1.7548,1.7548,1.7548,24300000.0
2008-09-10 04:58:00,1.7548,1.7549,1.7547,1.7547,35200000.0
2008-09-10 04:59:00,1.7547,1.7548,1.75405,1.7544,26800000.0
2008-09-10 05:00:00,1.7542,1.7544,1.7537,1.7537,40500000.0
2008-09-10 05:01:00,1.7542,1.7542,1.7536,1.7542,5200000.0
2008-09-10 05:02:00,1.7535,1.7536,1.7521,1.7527,93400000.0
2008-09-10 05:03:00,1.7526,1.7532,1.7526,1.7532,23400000.0
2008-09-10 05:04:00,1.7532,1.75325,1.75215,1.7525,45800000.0
2008-09-10 05:05:00,1.7525,1.7529,1.75155,1.7517,67700000.0
2008-09-10 05:06:00,1.7517,1.752,1.7511,1.7517,126600000.0
2008-09-10 05:07:00,1.7517,1.75185,1.7517,1.7517,55800000.0
2008-09-10 05:08:00,1.7519,1.752,1.7517,1.7519,50200000.0
2008-09-10 05:09:00,1.7519,1.7521,1.75185,1.7521,66700000.0
2008-09-10 05:10:00,1.7521,1.7521,1.7521,1.7521,38900000.0
2008-09-10 05:11:00,1.7521,1.7521,1.7521,1.7521,29900000.0
2008-09-10 05:12:00,1.7521,1.7521,1.7513,1.7519,43700000.0
2008-09-10 05:13:00,1.752,1.752,1.752,1.752,7700000.0
2008-09-10 05:14:00,1.7521,1.7525,1.7521,1.7525,20600000.0
2008-09-10 05:15:00,1.7525,1.753,1.7525,1.7528,45700000.0
2008-09-10 05:16:00,1.7529,1.7532,1.7529,1.7532,30500000.0
2008-09-10 05:17:00,1.7533,1.7533,1.753,1.753,6000000.0
2008-09-10 05:18:00,1.753,1.753,1.753,1.753,1000000.0
2008-09-10 05:19:00,1.753,1.753,1.7528,1.753,11400000.0
2008-09-10 05:20:00,1.753,1.753,1.7523,1.7529,16900000.0
2008-09-10 05:21:00,1.7528,1.7528,1.7528,1.7528,8200000.0
2008-09-10 05:22:00,1.7529,1.7531,1.7528,1.753,12200000.0
2008-09-10 05:23:00,1.753,1.7534,1.7528,1.7534,21600000.0
2008-09-10 05:24:00,1.7536,1.7539,1.7535,1.7539,30600000.0
2008-09-10 05:25:00,1.7538,1.7538,1.7536,1.7537,19000000.0
2008-09-10 05:26:00,1.7537,1.754,1.7532,1.7532,72300000.0
2008-09-10 05:27:00,1.753,1.75315,1.7526,1.7531,69900000.0
2008-09-10 05:28:00,1.753,1.7536,1.753,1.7536,32100000.0
2008-09-10 05:29:00,1.7537,1.7537,1.7532,1.7533,15700000.0
2008-09-10 05:30:00,1.7533,1.7533,1.7533,1.7533,3000000.0
2008-09-10 05:31:00,1.7534,1.7534,1.7533,1.7533,19200000.0
2008-09-10 05:32:00,1.75345,1.75405,1.7532,1.7537,66400000.0
2008-09-10 05:33:00,1.7537,1.7541,1.7535,1.7539,62500000.0
2008-09-10 05:34:00,1.7539,1.7543,1.7539,1.7543,13200000.0
2008-09-10 05:35:00,1.7543,1.7543,1.7542,1.7543,18200000.0
2008-09-10 05:36:00,1.7543,1.7543,1.754,1.754,5400000.0
2008-09-10 05:37:00,1.7543,1.7543,1.7543,1.7543,2000000.0
2008-09-10 05:38:00,1.7543,1.7543,1.75335,1.7535,31000000.0
2008-09-10 05:39:00,1.7535,1.7537,1.7534,1.7536,14400000.0
2008-09-10 05:40:00,1.7536,1.7537,1.7536,1.7537,17700000.0
2008-09-10 05:41:00,1.7537,1.75405,1.7537,1.754,36900000.0
2008-09-10 05:42:00,1.754,1.754,1.7538,1.7539,12200000.0
2008-09-10 05:43:00,1.7539,1.7539,1.7539,1.7539,12000000.0
2008-09-10 05:44:00,1.7539,1.7539,1.7539,1.7539,3000000.0
2008-09-10 05:45:00,1.7539,1.7539,1.7538,1.7539,4400000.0
2008-09-10 05:46:00,1.7534,1.7536,1.7533,1.7535,4400000.0
2008-09-10 05:47:00,1.7539,1.7539,1.7539,1.7539,4400000.0
2008-09-10 05:48:00,1.7538,1.7539,1.7538,1.7538,3800000.0
2008-09-10 05:49:00,1.7539,1.7539,1.7539,1.7539,1000000.0
2008-09-10 05:50:00,1.7534,1.7534,1.7534,1.7534,1900000.0
2008-09-10 05:51:00,1.7534,1.7538,1.7534,1.7538,5000000.0
2008-09-10 05:52:00,1.7538,1.7538,1.75285,1.7534,38300000.0
2008-09-10 05:53:00,1.7535,1.7537,1.7534,1.7535,64500000.0
2008-09-10 05:54:00,1.7535,1.754,1.7534,1.7539,26600000.0
2008-09-10 05:55:00,1.754,1.7543,1.754,1.754,6300000.0
2008-09-10 05:56:00,1.7541,1.7541,1.75325,1.75325,12600000.0
2008-09-10 05:57:00,1.7534,1.7541,1.75325,1.7535,13900000.0
2008-09-10 05:58:00,1.75385,1.75385,1.75335,1.7535,12000000.0
2008-09-10 05:59:00,1.7535,1.7536,1.7529,1.753,49000000.0
2008-09-10 06:00:00,1.753,1.7535,1.7529,1.7535,36300000.0
2008-09-10 06:01:00,1.7535,1.7535,1.7533,1.7533,12800000.0
2008-09-10 06:02:00,1.7534,1.7538,1.7534,1.7538,16500000.0
2008-09-10 06:03:00,1.7536,1.7536,1.7535,1.7536,2700000.0
2008-09-10 06:04:00,1.7538,1.7538,1.7538,1.7538,2700000.0
2008-09-10 06:05:00,1.7538,1.7543,1.7538,1.7539,29400000.0
2008-09-10 06:06:00,1.7539,1.7541,1.7536,1.754,47800000.0
2008-09-10 06:07:00,1.7538,1.7541,1.7538,1.7541,15700000.0
2008-09-10 06:08:00,1.7541,1.7541,1.754,1.7541,8000000.0
2008-09-10 06:09:00,1.7541,1.7541,1.7535,1.7538,11100000.0
2008-09-10 06:10:00,1.7539,1.7539,1.7534,1.7535,55400000.0
2008-09-10 06:11:00,1.7536,1.7542,1.7535,1.754,96400000.0
2008-09-10 06:12:00,1.754,1.7546,1.754,1.7546,42500000.0
2008-09-10 06:13:00,1.75455,1.7557,1.75455,1.7556,56500000.0
2008-09-10 06:14:00,1.7556,1.756,1.75465,1.755,65700000.0
2008-09-10 06:15:00,1.7551,1.7551,1.7547,1.7547,43200000.0
2008-09-10 06:16:00,1.7547,1.7552,1.7547,1.7551,55900000.0
2008-09-10 06:17:00,1.7552,1.7554,1.7552,1.7553,4000000.0
2008-09-10 06:18:00,1.7552,1.7553,1.7551,1.7551,6200000.0
2008-09-10 06:19:00,1.75465,1.7549,1.75445,1.7547,12800000.0
2008-09-10 06:20:00,1.7547,1.755,1.7544,1.7546,69700000.0
2008-09-10 06:21:00,1.7546,1.755,1.7546,1.755,19300000.0
2008-09-10 06:22:00,1.75495,1.755,1.75495,1.755,3200000.0
2008-09-10 06:23:00,1.755,1.755,1.75495,1.75495,26000000.0
2008-09-10 06:24:00,1.755,1.755,1.75495,1.75495,17000000.0
2008-09-10 06:26:00,1.75495,1.755,1.75495,1.75495,24100000.0
2008-09-10 06:27:00,1.75495,1.75495,1.7546,1.7547,24700000.0
2008-09-10 06:28:00,1.7547,1.7548,1.7547,1.7548,4900000.0
2008-09-10 06:29:00,1.7547,1.7547,1.7535,1.7537,97000000.0
2008-09-10 06:30:00,1.7537,1.7542,1.75285,1.753,52200000.0
2008-09-10 06:31:00,1.753,1.7531,1.753,1.753,10700000.0
2008-09-10 06:32:00,1.753,1.7542,1.753,1.753,61500000.0
2008-09-10 06:33:00,1.753,1.7537,1.753,1.7533,113700000.0
2008-09-10 06:34:00,1.7533,1.7533,1.7533,1.7533,6000000.0
2008-09-10 06:35:00,1.7533,1.7543,1.7533,1.7543,37800000.0
2008-09-10 06:36:00,1.7543,1.7543,1.7532,1.7539,48700000.0
2008-09-10 06:37:00,1.7539,1.7539,1.75295,1.7538,65000000.0
2008-09-10 06:38:00,1.7538,1.7541,1.7536,1.7541,41100000.0
2008-09-10 06:39:00,1.7541,1.7545,1.7538,1.7545,105100000.0
2008-09-10 06:40:00,1.7545,1.7545,1.75365,1.7539,45100000.0
2008-09-10 06:41:00,1.7539,1.7548,1.7539,1.75425,104500000.0
2008-09-10 06:42:00,1.75425,1.75425,1.7527,1.7532,155200000.0
2008-09-10 06:43:00,1.7532,1.7536,1.75305,1.7534,38200000.0
2008-09-10 06:44:00,1.7534,1.7539,1.7534,1.7539,105300000.0
2008-09-10 06:45:00,1.7538,1.7539,1.75305,1.7539,13600000.0
2008-09-10 06:46:00,1.7539,1.7541,1.7535,1.7538,35900000.0
2008-09-10 06:47:00,1.7538,1.7538,1.7538,1.7538,19000000.0
2008-09-10 06:48:00,1.7538,1.75415,1.7538,1.7539,47400000.0
2008-09-10 06:49:00,1.7538,1.75535,1.7535,1.7547,146100000.0
2008-09-10 06:50:00,1.7547,1.7547,1.7546,1.7547,27800000.0
2008-09-10 06:51:00,1.7547,1.7547,1.7542,1.7547,10200000.0
2008-09-10 06:52:00,1.7541,1.7545,1.7541,1.7545,19900000.0
2008-09-10 06:53:00,1.7547,1.7547,1.7547,1.7547,19900000.0
2008-09-10 06:54:00,1.7547,1.7547,1.75405,1.75405,15200000.0
2008-09-10 06:55:00,1.75455,1.7547,1.75455,1.7547,12000000.0
2008-09-10 06:56:00,1.7547,1.7547,1.7547,1.7547,7600000.0
2008-09-10 06:57:00,1.7547,1.755,1.7547,1.7549,34300000.0
2008-09-10 06:58:00,1.7549,1.75505,1.7549,1.755,15200000.0
2008-09-10 06:59:00,1.755,1.7553,1.7543,1.7553,51600000.0
2008-09-10 07:00:00,1.7553,1.75595,1.7553,1.7555,48600000.0
2008-09-10 07:01:00,1.7555,1.75605,1.7544,1.7558,138300000.0
2008-09-10 07:02:00,1.7558,1.7559,1.75465,1.7548,84300000.0
2008-09-10 07:03:00,1.7548,1.75515,1.7548,1.7548,65500000.0
2008-09-10 07:04:00,1.75495,1.7554,1.7548,1.7554,27800000.0
2008-09-10 07:05:00,1.7555,1.756,1.75515,1.7555,77100000.0
2008-09-10 07:06:00,1.75515,1.7553,1.755,1.7553,43900000.0
2008-09-10 07:07:00,1.7553,1.7553,1.7542,1.7551,78400000.0
2008-09-10 07:08:00,1.7551,1.7554,1.7548,1.7548,64500000.0
2008-09-10 07:09:00,1.7547,1.7551,1.754,1.7546,63600000.0
2008-09-10 07:10:00,1.75465,1.7553,1.75425,1.7553,86600000.0
2008-09-10 07:11:00,1.7555,1.7555,1.7547,1.7555,57800000.0
2008-09-10 07:12:00,1.7556,1.7556,1.7548,1.7548,8500000.0
2008-09-10 07:13:00,1.7556,1.7556,1.7546,1.7551,33300000.0
2008-09-10 07:14:00,1.7551,1.7554,1.7551,1.7552,14200000.0
2008-09-10 07:15:00,1.7552,1.7553,1.755,1.7553,28000000.0
2008-09-10 07:16:00,1.755,1.7551,1.7548,1.7549,19100000.0
2008-09-10 07:17:00,1.7553,1.7556,1.7553,1.7555,19100000.0
2008-09-10 07:18:00,1.7555,1.7555,1.75435,1.7548,37300000.0
2008-09-10 07:19:00,1.7548,1.7548,1.7548,1.7548,35700000.0
2008-09-10 07:20:00,1.7548,1.7548,1.7546,1.7548,18400000.0
2008-09-10 07:21:00,1.7548,1.7552,1.7548,1.755,58800000.0
2008-09-10 07:22:00,1.755,1.7551,1.755,1.7551,12000000.0
2008-09-10 07:23:00,1.7551,1.7551,1.7545,1.7545,43900000.0
2008-09-10 07:24:00,1.755,1.755,1.75435,1.7544,34700000.0
2008-09-10 07:25:00,1.7545,1.7551,1.7539,1.7549,104800000.0
2008-09-10 07:26:00,1.7544,1.7549,1.7535,1.7536,119600000.0
2008-09-10 07:27:00,1.7536,1.7553,1.7536,1.7541,251600000.0
2008-09-10 07:28:00,1.754,1.7543,1.75065,1.75065,204000000.0
2008-09-10 07:29:00,1.75115,1.7533,1.75075,1.752,386300000.0
2008-09-10 07:30:00,1.752,1.752,1.7502,1.75055,243300000.0
2008-09-10 07:31:00,1.75065,1.75085,1.7495,1.75025,148600000.0
2008-09-10 07:32:00,1.7502,1.7515,1.7502,1.7515,96000000.0
2008-09-10 07:33:00,1.75165,1.75245,1.75075,1.7518,237800000.0
2008-09-10 07:34:00,1.7518,1.7519,1.7507,1.7518,498100000.0
2008-09-10 07:35:00,1.7518,1.7519,1.7518,1.7518,492400000.0
2008-09-10 07:36:00,1.7518,1.7518,1.75015,1.751,202700000.0
2008-09-10 07:37:00,1.7508,1.7518,1.7506,1.75125,111200000.0
2008-09-10 07:38:00,1.7514,1.7514,1.7501,1.75045,135900000.0
2008-09-10 07:39:00,1.7506,1.7524,1.75005,1.75205,124600000.0
2008-09-10 07:40:00,1.752,1.75245,1.7513,1.7519,219300000.0
2008-09-10 07:41:00,1.7519,1.7529,1.7515,1.7524,129600000.0
2008-09-10 07:42:00,1.7524,1.7536,1.7515,1.7533,146600000.0
2008-09-10 07:43:00,1.75315,1.75325,1.7528,1.7532,62300000.0
2008-09-10 07:44:00,1.7531,1.7531,1.7525,1.7529,43600000.0
2008-09-10 07:45:00,1.7529,1.7532,1.7529,1.7531,51500000.0
2008-09-10 07:46:00,1.7531,1.75455,1.7531,1.7537,93700000.0
2008-09-10 07:47:00,1.7537,1.7539,1.7521,1.7536,126400000.0
2008-09-10 07:48:00,1.7534,1.7538,1.7531,1.7536,91400000.0
2008-09-10 07:49:00,1.75385,1.7552,1.7536,1.75425,298999996.0
2008-09-10 07:50:00,1.7544,1.75445,1.7539,1.75415,83100000.0
2008-09-10 07:51:00,1.75415,1.7544,1.7538,1.7541,34300000.0
2008-09-10 07:52:00,1.754,1.7542,1.7533,1.7534,116800000.0
2008-09-10 07:53:00,1.7534,1.7535,1.7524,1.7527,230400000.0
2008-09-10 07:54:00,1.7529,1.75305,1.752,1.7528,132500000.0
2008-09-10 07:55:00,1.7528,1.7532,1.7528,1.7529,134200000.0
2008-09-10 07:56:00,1.7529,1.7539,1.7529,1.7539,89700000.0
2008-09-10 07:57:00,1.7539,1.754,1.75275,1.7533,122100000.0
2008-09-10 07:58:00,1.7533,1.7539,1.7531,1.7533,155000000.0
2008-09-10 07:59:00,1.7536,1.7555,1.75355,1.755,126600000.0
2008-09-10 08:00:00,1.755,1.7554,1.7545,1.7549,199000000.0
2008-09-10 08:01:00,1.75495,1.755,1.7541,1.7543,1115499999.0
2008-09-10 08:02:00,1.7543,1.7543,1.7519,1.7527,632400000.0
2008-09-10 08:03:00,1.7534,1.7541,1.7534,1.7539,185200000.0
2008-09-10 08:04:00,1.7539,1.75395,1.75315,1.7532,118000000.0
2008-09-10 08:05:00,1.7535,1.7536,1.7532,1.7536,78200000.0
2008-09-10 08:06:00,1.7536,1.75375,1.7536,1.7536,49100000.0
2008-09-10 08:07:00,1.7536,1.7542,1.7536,1.7542,57800000.0
2008-09-10 08:08:00,1.7543,1.7544,1.7542,1.7543,17400000.0
2008-09-10 08:09:00,1.7543,1.75565,1.7542,1.75565,155400000.0
2008-09-10 08:10:00,1.75565,1.7564,1.7553,1.75545,118100000.0
2008-09-10 08:11:00,1.75545,1.7559,1.755,1.7555,128000000.0
2008-09-10 08:12:00,1.7556,1.75575,1.7543,1.7554,209700000.0
2008-09-10 08:13:00,1.75555,1.7557,1.7549,1.7553,251600000.0
2008-09-10 08:14:00,1.7553,1.7555,1.7534,1.7534,184000000.0
2008-09-10 08:15:00,1.7535,1.7536,1.7524,1.7527,164300000.0
2008-09-10 08:16:00,1.7527,1.75375,1.7519,1.7534,163000000.0
2008-09-10 08:17:00,1.7534,1.75365,1.75255,1.75315,148300000.0
2008-09-10 08:18:00,1.7532,1.7544,1.7526,1.7539,175500000.0
2008-09-10 08:19:00,1.7539,1.7541,1.75295,1.7539,148000000.0
2008-09-10 08:20:00,1.7539,1.7541,1.7537,1.7541,98000000.0
2008-09-10 08:21:00,1.7541,1.7544,1.753,1.7534,193900000.0
2008-09-10 08:22:00,1.7534,1.7534,1.7524,1.7532,147600000.0
2008-09-10 08:23:00,1.75335,1.75335,1.75195,1.75205,188200000.0
2008-09-10 08:24:00,1.7519,1.75225,1.7511,1.7514,219200000.0
2008-09-10 08:25:00,1.7514,1.75215,1.7514,1.7519,132300000.0
2008-09-10 08:26:00,1.752,1.752,1.7512,1.7515,232800000.0
2008-09-10 08:27:00,1.75145,1.7517,1.7507,1.7508,182400000.0
2008-09-10 08:28:00,1.7508,1.7508,1.74875,1.7499,504000000.0
2008-09-10 08:29:00,1.7499,1.7499,1.74805,1.7494,251700000.0
2008-09-10 08:30:00,1.7494,1.7496,1.7486,1.7493,178200000.0
2008-09-10 08:31:00,1.7493,1.74995,1.74865,1.7499,305800000.0
2008-09-10 08:32:00,1.7499,1.75005,1.74905,1.74965,279500000.0
2008-09-10 08:33:00,1.7497,1.7502,1.7496,1.7499,161200000.0
2008-09-10 08:34:00,1.7499,1.7503,1.7494,1.74995,245200000.0
2008-09-10 08:35:00,1.74995,1.75055,1.7498,1.7504,129200000.0
2008-09-10 08:36:00,1.7503,1.75075,1.7501,1.7502,115900000.0
2008-09-10 08:37:00,1.7503,1.7524,1.7503,1.75205,167000000.0
2008-09-10 08:38:00,1.75195,1.7521,1.7514,1.752,93600000.0
2008-09-10 08:39:00,1.75245,1.7527,1.75175,1.75185,93800000.0
2008-09-10 08:40:00,1.7518,1.75255,1.75175,1.75245,163600000.0
2008-09-10 08:41:00,1.75245,1.75275,1.7519,1.7525,180300000.0
2008-09-10 08:42:00,1.7526,1.7535,1.7524,1.7528,276200000.0
2008-09-10 08:43:00,1.753,1.7538,1.7526,1.7538,153800000.0
2008-09-10 08:44:00,1.7538,1.7538,1.753,1.7537,199000000.0
2008-09-10 08:45:00,1.7538,1.7546,1.75315,1.75345,220600000.0
2008-09-10 08:46:00,1.75345,1.7539,1.75275,1.7537,196000000.0
2008-09-10 08:47:00,1.7537,1.7541,1.7527,1.7529,320600000.0
2008-09-10 08:48:00,1.753,1.75425,1.75285,1.75425,142600000.0
2008-09-10 08:49:00,1.7539,1.75425,1.75115,1.7516,206100000.0
2008-09-10 08:50:00,1.7516,1.7537,1.7514,1.7521,218400000.0
2008-09-10 08:51:00,1.7521,1.753,1.7516,1.7524,176700000.0
2008-09-10 08:52:00,1.7524,1.75315,1.7517,1.75315,125100000.0
2008-09-10 08:53:00,1.75295,1.7532,1.75155,1.752,144800000.0
2008-09-10 08:54:00,1.7521,1.7527,1.752,1.7524,206700000.0
2008-09-10 08:55:00,1.7524,1.7528,1.752,1.75265,199900000.0
2008-09-10 08:56:00,1.7526,1.753,1.7523,1.7528,342300000.0
2008-09-10 08:57:00,1.7528,1.7536,1.7525,1.75265,213400000.0
2008-09-10 08:58:00,1.7527,1.7532,1.7525,1.75315,159300000.0
2008-09-10 08:59:00,1.75325,1.75355,1.7527,1.7534,180400000.0
2008-09-10 09:00:00,1.7534,1.7536,1.7528,1.7536,408800000.0
2008-09-10 09:01:00,1.7536,1.7536,1.75245,1.7527,260000000.0
2008-09-10 09:02:00,1.7527,1.7529,1.7523,1.7526,399100000.0
2008-09-10 09:03:00,1.7526,1.7528,1.7524,1.7528,330100000.0
2008-09-10 09:04:00,1.75275,1.753,1.75265,1.753,212600000.0
2008-09-10 09:05:00,1.753,1.7533,1.75265,1.7528,581700000.0
2008-09-10 09:06:00,1.7529,1.7543,1.7525,1.7541,479400000.0
2008-09-10 09:07:00,1.7541,1.7543,1.7533,1.7535,243900000.0
2008-09-10 09:08:00,1.7535,1.7535,1.7526,1.75305,332600000.0
2008-09-10 09:09:00,1.7531,1.7532,1.7522,1.7524,354200000.0
2008-09-10 09:10:00,1.7524,1.75275,1.7509,1.7517,361200000.0
2008-09-10 09:11:00,1.7518,1.7541,1.7517,1.7529,150700000.0
2008-09-10 09:12:00,1.7529,1.7532,1.75255,1.75315,233100000.0
2008-09-10 09:13:00,1.75315,1.75375,1.75225,1.7533,154800000.0
2008-09-10 09:14:00,1.7533,1.7535,1.7524,1.75275,116800000.0
2008-09-10 09:15:00,1.7526,1.75335,1.7521,1.75295,177600000.0
2008-09-10 09:16:00,1.75295,1.75295,1.75225,1.7525,111600000.0
2008-09-10 09:17:00,1.7525,1.7531,1.75215,1.7531,119200000.0
2008-09-10 09:18:00,1.7531,1.7536,1.7525,1.7536,113700000.0
2008-09-10 09:19:00,1.7536,1.754,1.7533,1.7538,128700000.0
2008-09-10 09:20:00,1.7538,1.7544,1.7538,1.7542,144400000.0
2008-09-10 09:21:00,1.75425,1.7546,1.7539,1.7546,188800000.0
2008-09-10 09:22:00,1.75455,1.7547,1.75375,1.75465,105300000.0
2008-09-10 09:23:00,1.7546,1.7549,1.754,1.7542,210200000.0
2008-09-10 09:24:00,1.7544,1.75525,1.7543,1.7547,227500000.0
2008-09-10 09:25:00,1.7547,1.75545,1.7538,1.7553,250400000.0
2008-09-10 09:26:00,1.7553,1.7553,1.7545,1.75475,154000000.0
2008-09-10 09:27:00,1.75475,1.7552,1.7543,1.7551,92200000.0
2008-09-10 09:28:00,1.7551,1.7555,1.7548,1.7549,84600000.0
2008-09-10 09:29:00,1.7549,1.75605,1.7546,1.75505,142300000.0
2008-09-10 09:30:00,1.75505,1.7563,1.75505,1.7555,373500000.0
2008-09-10 09:31:00,1.7556,1.7566,1.75525,1.7563,532800000.0
2008-09-10 09:32:00,1.7563,1.7566,1.7554,1.756,465100000.0
2008-09-10 09:33:00,1.756,1.7568,1.7559,1.7563,531700000.0
2008-09-10 09:34:00,1.7563,1.7569,1.7558,1.7568,572900000.0
2008-09-10 09:35:00,1.7567,1.75705,1.75635,1.7565,204600000.0
2008-09-10 09:36:00,1.75635,1.7565,1.7561,1.7561,105600000.0
2008-09-10 09:37:00,1.7565,1.7567,1.7561,1.7563,164400000.0
2008-09-10 09:38:00,1.7563,1.7564,1.7555,1.7564,171100000.0
2008-09-10 09:39:00,1.75645,1.7575,1.75625,1.7572,615900000.0
2008-09-10 09:40:00,1.7572,1.7573,1.7568,1.7572,462500000.0
2008-09-10 09:41:00,1.7573,1.7573,1.75645,1.75665,321200000.0
2008-09-10 09:42:00,1.75655,1.75735,1.75635,1.7571,419800000.0
2008-09-10 09:43:00,1.7571,1.75715,1.7568,1.7569,343400000.0
2008-09-10 09:44:00,1.7569,1.75705,1.75675,1.7569,278000000.0
2008-09-10 09:45:00,1.7569,1.757,1.7564,1.75645,486600000.0
2008-09-10 09:46:00,1.75635,1.7566,1.7561,1.7561,495900000.0
2008-09-10 09:47:00,1.7561,1.7564,1.7554,1.7555,575200000.0
2008-09-10 09:48:00,1.7555,1.7557,1.7553,1.7554,123700000.0
2008-09-10 09:49:00,1.7554,1.7561,1.7553,1.7558,398500000.0
2008-09-10 09:50:00,1.7559,1.75595,1.75485,1.7555,351600000.0
2008-09-10 09:51:00,1.7555,1.756,1.7548,1.75555,309300000.0
2008-09-10 09:52:00,1.7555,1.7557,1.7552,1.7556,157700000.0
2008-09-10 09:53:00,1.7556,1.7557,1.7553,1.7554,437600000.0
2008-09-10 09:54:00,1.7554,1.7557,1.75475,1.75555,404300000.0
2008-09-10 09:55:00,1.75535,1.7557,1.7545,1.7546,181800000.0
2008-09-10 09:56:00,1.7546,1.7557,1.7545,1.75475,347500000.0
2008-09-10 09:57:00,1.75475,1.7552,1.7541,1.7542,565600000.0
2008-09-10 09:58:00,1.7543,1.75445,1.7542,1.7542,312200000.0
2008-09-10 09:59:00,1.7542,1.75445,1.7539,1.7543,117400000.0
2008-09-10 10:00:00,1.7544,1.7547,1.75355,1.75385,147400000.0
2008-09-10 10:01:00,1.7538,1.7539,1.7535,1.7537,178400000.0
2008-09-10 10:02:00,1.7537,1.754,1.7534,1.7535,194700000.0
2008-09-10 10:03:00,1.7535,1.7538,1.75265,1.75265,229000000.0
2008-09-10 10:04:00,1.7527,1.7542,1.75265,1.7541,369900000.0
2008-09-10 10:05:00,1.7542,1.75475,1.75395,1.7544,109400000.0
2008-09-10 10:06:00,1.7544,1.7546,1.75315,1.7534,203100000.0
2008-09-10 10:07:00,1.7534,1.7539,1.7531,1.75335,163700000.0
2008-09-10 10:08:00,1.7533,1.75335,1.75285,1.75295,313300000.0
2008-09-10 10:09:00,1.75295,1.75325,1.7526,1.7531,465200000.0
2008-09-10 10:10:00,1.7531,1.75485,1.7531,1.7545,164700000.0
2008-09-10 10:11:00,1.7545,1.7549,1.754,1.7546,256100000.0
2008-09-10 10:12:00,1.7545,1.7548,1.7543,1.7545,65200000.0
2008-09-10 10:13:00,1.7545,1.7548,1.7541,1.7541,223300000.0
2008-09-10 10:14:00,1.754,1.7542,1.7538,1.754,56600000.0
2008-09-10 10:15:00,1.75395,1.75395,1.7535,1.7536,124200000.0
2008-09-10 10:16:00,1.7536,1.7536,1.75325,1.75325,66600000.0
2008-09-10 10:17:00,1.7536,1.7536,1.75285,1.7534,279200000.0
2008-09-10 10:18:00,1.7534,1.7535,1.7531,1.7535,159900000.0
2008-09-10 10:19:00,1.7534,1.754,1.75275,1.75365,261100000.0
2008-09-10 10:20:00,1.7535,1.7538,1.7529,1.7535,328500000.0
2008-09-10 10:21:00,1.7537,1.75395,1.7536,1.7537,136500000.0
2008-09-10 10:22:00,1.7537,1.7538,1.7536,1.7537,104700000.0
2008-09-10 10:23:00,1.75375,1.754,1.7537,1.754,97300000.0
2008-09-10 10:24:00,1.7538,1.7539,1.75325,1.7537,257300000.0
2008-09-10 10:25:00,1.7538,1.7539,1.7532,1.7533,197200000.0
2008-09-10 10:26:00,1.7533,1.7533,1.7529,1.7533,325600000.0
2008-09-10 10:27:00,1.7532,1.7538,1.753,1.7534,254400000.0
2008-09-10 10:28:00,1.7534,1.7536,1.7533,1.7534,52900000.0
2008-09-10 10:29:00,1.75305,1.7534,1.75235,1.75315,120200000.0
2008-09-10 10:30:00,1.7528,1.7534,1.75255,1.75315,180200000.0
2008-09-10 10:31:00,1.75305,1.7535,1.7529,1.753,262700000.0
2008-09-10 10:32:00,1.75295,1.75355,1.7529,1.7535,207600000.0
2008-09-10 10:33:00,1.7534,1.7536,1.7534,1.7536,306600000.0
2008-09-10 10:34:00,1.7536,1.7544,1.7536,1.7544,179600000.0
2008-09-10 10:35:00,1.7545,1.7548,1.754,1.75435,225800000.0
2008-09-10 10:36:00,1.75435,1.75645,1.7543,1.75535,281000000.0
2008-09-10 10:37:00,1.7554,1.75605,1.7551,1.7559,378200000.0
2008-09-10 10:38:00,1.7559,1.7559,1.75505,1.7552,220700000.0
2008-09-10 10:39:00,1.7552,1.7554,1.7551,1.7552,231200000.0
2008-09-10 10:40:00,1.7552,1.7552,1.7551,1.7551,198100000.0
2008-09-10 10:41:00,1.7551,1.7553,1.7547,1.7549,367300000.0
2008-09-10 10:42:00,1.7549,1.75495,1.75445,1.7545,333300000.0
2008-09-10 10:43:00,1.7545,1.7547,1.7544,1.7547,218000000.0
2008-09-10 10:44:00,1.7547,1.7554,1.754,1.754,174500000.0
2008-09-10 10:45:00,1.754,1.7542,1.7531,1.75365,177200000.0
2008-09-10 10:46:00,1.7536,1.7542,1.7533,1.7539,171400000.0
2008-09-10 10:47:00,1.7539,1.7542,1.75295,1.7532,385300000.0
2008-09-10 10:48:00,1.75345,1.75345,1.7527,1.7531,142100000.0
2008-09-10 10:49:00,1.7531,1.7534,1.7528,1.7532,133700000.0
2008-09-10 10:50:00,1.7532,1.7535,1.753,1.7531,88000000.0
2008-09-10 10:51:00,1.7532,1.7533,1.7524,1.7531,127800000.0
2008-09-10 10:52:00,1.7533,1.7533,1.7528,1.7528,69600000.0
2008-09-10 10:53:00,1.7528,1.75395,1.7528,1.7537,311600000.0
2008-09-10 10:54:00,1.7537,1.7537,1.7528,1.7531,222900000.0
2008-09-10 10:55:00,1.7531,1.7536,1.75295,1.7536,338400000.0
2008-09-10 10:56:00,1.7535,1.7539,1.7534,1.7538,66200000.0
2008-09-10 10:57:00,1.7538,1.75395,1.7533,1.7538,219300000.0
2008-09-10 10:58:00,1.7536,1.7538,1.75285,1.75335,276900000.0
2008-09-10 10:59:00,1.75335,1.75335,1.7525,1.7528,487200000.0
2008-09-10 11:00:00,1.7522,1.75285,1.75125,1.7526,405600000.0
2008-09-10 11:01:00,1.7526,1.75285,1.75255,1.7526,74800000.0
2008-09-10 11:02:00,1.75265,1.75265,1.7523,1.7525,78200000.0
2008-09-10 11:03:00,1.7525,1.75275,1.7521,1.75245,204200000.0
2008-09-10 11:04:00,1.7524,1.7528,1.7521,1.7523,353600000.0
2008-09-10 11:05:00,1.7524,1.7532,1.7523,1.75285,537700000.0
2008-09-10 11:06:00,1.75285,1.7531,1.7525,1.7528,126300000.0
2008-09-10 11:07:00,1.753,1.753,1.7528,1.7528,62100000.0
2008-09-10 11:08:00,1.7529,1.7531,1.75265,1.7528,208100000.0
2008-09-10 11:09:00,1.7528,1.7532,1.75265,1.7529,208800000.0
2008-09-10 11:10:00,1.7529,1.753,1.7522,1.7525,271900000.0
2008-09-10 11:11:00,1.7526,1.75295,1.7512,1.75205,240700000.0
2008-09-10 11:12:00,1.75205,1.7521,1.7502,1.7505,220800000.0
2008-09-10 11:13:00,1.7505,1.7508,1.75045,1.7507,84800000.0
2008-09-10 11:14:00,1.7508,1.7521,1.7508,1.7518,147500000.0
2008-09-10 11:15:00,1.7518,1.7519,1.7511,1.7511,199300000.0
2008-09-10 11:16:00,1.751,1.7514,1.751,1.7513,90800000.0
2008-09-10 11:17:00,1.7513,1.7516,1.7505,1.7505,240500000.0
2008-09-10 11:18:00,1.7506,1.75075,1.7504,1.7507,91100000.0
2008-09-10 11:19:00,1.7506,1.7513,1.7503,1.7506,365100000.0
2008-09-10 11:20:00,1.7508,1.7509,1.7507,1.7509,41600000.0
2008-09-10 11:21:00,1.751,1.7514,1.7508,1.75135,245100000.0
2008-09-10 11:22:00,1.75185,1.75275,1.7512,1.7526,187200000.0
2008-09-10 11:23:00,1.7527,1.753,1.7526,1.753,113900000.0
2008-09-10 11:24:00,1.7529,1.7529,1.75255,1.7527,175500000.0
2008-09-10 11:25:00,1.7527,1.753,1.75255,1.75255,333400000.0
2008-09-10 11:26:00,1.75255,1.7537,1.7522,1.753,535399999.0
2008-09-10 11:27:00,1.753,1.753,1.75245,1.7528,690999999.0
2008-09-10 11:28:00,1.753,1.7535,1.7528,1.7529,517299998.0
2008-09-10 11:29:00,1.7528,1.7532,1.7527,1.75275,250700000.0
2008-09-10 11:30:00,1.75275,1.7533,1.7524,1.7524,448300000.0
2008-09-10 11:31:00,1.75245,1.7537,1.75205,1.75285,498200000.0
2008-09-10 11:32:00,1.7528,1.7531,1.75235,1.7527,239200000.0
2008-09-10 11:33:00,1.7526,1.7539,1.7526,1.75375,420100000.0
2008-09-10 11:34:00,1.7539,1.7555,1.75375,1.75495,317600000.0
2008-09-10 11:35:00,1.7549,1.7564,1.7544,1.7549,417700000.0
2008-09-10 11:36:00,1.75525,1.7559,1.7546,1.7551,433100000.0
2008-09-10 11:37:00,1.7551,1.7553,1.7544,1.7546,397900000.0
2008-09-10 11:38:00,1.7547,1.75505,1.7536,1.7538,637000000.0
2008-09-10 11:39:00,1.7538,1.7541,1.75215,1.75265,408400000.0
2008-09-10 11:40:00,1.75265,1.75325,1.75205,1.75325,356000000.0
2008-09-10 11:41:00,1.7531,1.7535,1.7527,1.753,345000000.0
2008-09-10 11:42:00,1.753,1.75355,1.75285,1.7533,298600000.0
2008-09-10 11:43:00,1.7533,1.7533,1.7526,1.7529,424900000.0
2008-09-10 11:44:00,1.75305,1.75345,1.7526,1.7527,363200000.0
2008-09-10 11:45:00,1.75265,1.753,1.75165,1.75275,427900000.0
2008-09-10 11:46:00,1.75205,1.7527,1.75195,1.75205,565300000.0
2008-09-10 11:47:00,1.75205,1.75225,1.7515,1.7519,615000000.0
2008-09-10 11:48:00,1.7519,1.7522,1.75135,1.7519,296900000.0
2008-09-10 11:49:00,1.7519,1.7522,1.7511,1.7514,468100000.0
2008-09-10 11:50:00,1.7514,1.7521,1.75135,1.7515,473500000.0
2008-09-10 11:51:00,1.7511,1.7519,1.7511,1.7519,388800000.0
2008-09-10 11:52:00,1.752,1.7521,1.7517,1.7519,347700000.0
2008-09-10 11:53:00,1.7518,1.7519,1.7518,1.7519,287400000.0
2008-09-10 11:54:00,1.7519,1.752,1.7518,1.752,86200000.0
2008-09-10 11:55:00,1.7522,1.7523,1.7521,1.7522,156300000.0
2008-09-10 11:56:00,1.7522,1.7524,1.7519,1.752,209500000.0
2008-09-10 11:57:00,1.7521,1.75285,1.752,1.7527,202500000.0
2008-09-10 11:58:00,1.7527,1.7531,1.7524,1.75255,216200000.0
2008-09-10 11:59:00,1.7525,1.7529,1.7525,1.7529,159300000.0
2008-09-10 12:00:00,1.7529,1.7529,1.7524,1.7528,188800000.0
2008-09-10 12:01:00,1.7528,1.7536,1.7527,1.753,103200000.0
2008-09-10 12:02:00,1.753,1.753,1.75205,1.7526,380200000.0
2008-09-10 12:03:00,1.7526,1.7529,1.7522,1.7523,526600000.0
2008-09-10 12:04:00,1.7523,1.7524,1.75155,1.7519,274300000.0
2008-09-10 12:05:00,1.7519,1.7523,1.75175,1.75175,274000000.0
2008-09-10 12:06:00,1.75175,1.7523,1.75145,1.7521,333300000.0
2008-09-10 12:07:00,1.75205,1.7524,1.75105,1.7522,589000000.0
2008-09-10 12:08:00,1.7522,1.7526,1.7516,1.7516,296300000.0
2008-09-10 12:09:00,1.7516,1.75225,1.7513,1.75195,389200000.0
2008-09-10 12:10:00,1.75195,1.7525,1.75145,1.75235,429600000.0
2008-09-10 12:11:00,1.7523,1.7523,1.7503,1.75095,358300000.0
2008-09-10 12:12:00,1.75095,1.75095,1.74935,1.74965,371800000.0
2008-09-10 12:13:00,1.7495,1.74965,1.7488,1.7489,445900000.0
2008-09-10 12:14:00,1.749,1.7503,1.749,1.74975,393700000.0
2008-09-10 12:15:00,1.7496,1.7503,1.7496,1.7503,494300001.0
2008-09-10 12:16:00,1.7502,1.75105,1.75015,1.75095,208800000.0
2008-09-10 12:17:00,1.7509,1.752,1.75085,1.75145,469300000.0
2008-09-10 12:18:00,1.75145,1.7517,1.751,1.75135,454000000.0
2008-09-10 12:19:00,1.7512,1.75215,1.75105,1.7516,381900000.0
2008-09-10 12:20:00,1.75145,1.7522,1.75125,1.75195,426700000.0
2008-09-10 12:21:00,1.75185,1.7519,1.7513,1.7519,301400000.0
2008-09-10 12:22:00,1.7518,1.7526,1.7517,1.7523,176300000.0
2008-09-10 12:23:00,1.7523,1.7525,1.75185,1.7519,184500000.0
2008-09-10 12:24:00,1.752,1.75215,1.7513,1.7516,237800000.0
2008-09-10 12:25:00,1.7515,1.752,1.7514,1.75165,237500000.0
2008-09-10 12:26:00,1.7518,1.7524,1.7517,1.7521,223100000.0
2008-09-10 12:27:00,1.7521,1.7527,1.7519,1.7523,163000000.0
2008-09-10 12:28:00,1.7523,1.7525,1.7522,1.7524,99600000.0
2008-09-10 12:29:00,1.7524,1.7525,1.7523,1.75245,65300000.0
2008-09-10 12:30:00,1.7524,1.75245,1.75125,1.7515,183600000.0
2008-09-10 12:31:00,1.75155,1.7516,1.7511,1.7516,96600000.0
2008-09-10 12:32:00,1.7516,1.7519,1.7515,1.7517,91600000.0
2008-09-10 12:33:00,1.7518,1.7518,1.75135,1.7515,40300000.0
2008-09-10 12:34:00,1.7514,1.7518,1.75055,1.75075,235500000.0
2008-09-10 12:35:00,1.75075,1.7518,1.7506,1.7516,241300000.0
2008-09-10 12:36:00,1.75155,1.75155,1.7508,1.7514,217200000.0
2008-09-10 12:37:00,1.7514,1.7514,1.7504,1.7504,228600000.0
2008-09-10 12:38:00,1.75045,1.75135,1.75015,1.75085,414800000.0
2008-09-10 12:39:00,1.7509,1.75215,1.7506,1.75155,184000000.0
2008-09-10 12:40:00,1.75155,1.7516,1.7511,1.7512,211100000.0
2008-09-10 12:41:00,1.7512,1.7527,1.7511,1.7525,274000000.0
2008-09-10 12:42:00,1.75265,1.75385,1.7526,1.7528,589700000.0
2008-09-10 12:43:00,1.753,1.7544,1.7527,1.7543,302500000.0
2008-09-10 12:44:00,1.75435,1.75455,1.7529,1.75295,356000000.0
2008-09-10 12:45:00,1.75295,1.7535,1.7529,1.7533,596200000.0
2008-09-10 12:46:00,1.75325,1.7536,1.75315,1.75315,268700000.0
2008-09-10 12:47:00,1.7531,1.7535,1.7528,1.7533,352300000.0
2008-09-10 12:48:00,1.7533,1.7536,1.753,1.7536,477500000.0
2008-09-10 12:49:00,1.7536,1.7536,1.7526,1.7529,451200000.0
2008-09-10 12:50:00,1.753,1.753,1.75245,1.75285,58200000.0
2008-09-10 12:51:00,1.7526,1.753,1.7525,1.753,63900000.0
2008-09-10 12:52:00,1.753,1.7533,1.75285,1.7533,147000000.0
2008-09-10 12:53:00,1.7532,1.7533,1.7524,1.7529,179400000.0
2008-09-10 12:54:00,1.7529,1.753,1.75205,1.7524,266900000.0
2008-09-10 12:55:00,1.7524,1.75265,1.7524,1.7526,98600000.0
2008-09-10 12:56:00,1.7526,1.7526,1.7523,1.7526,145500000.0
2008-09-10 12:57:00,1.7526,1.7529,1.75225,1.7523,138900000.0
2008-09-10 12:58:00,1.7524,1.7527,1.7522,1.75225,265100000.0
2008-09-10 12:59:00,1.75225,1.7527,1.75205,1.7525,106700000.0
2008-09-10 13:00:00,1.7526,1.7533,1.75215,1.7528,338100000.0
2008-09-10 13:01:00,1.7527,1.7532,1.7527,1.753,129200000.0
2008-09-10 13:02:00,1.7528,1.753,1.7525,1.7526,121600000.0
2008-09-10 13:03:00,1.7526,1.7529,1.7525,1.7527,109100000.0
2008-09-10 13:04:00,1.7527,1.7531,1.7525,1.753,174600000.0
2008-09-10 13:05:00,1.753,1.753,1.75215,1.7528,414200000.0
2008-09-10 13:06:00,1.75275,1.7533,1.7524,1.75245,221900000.0
2008-09-10 13:07:00,1.7525,1.753,1.75245,1.7528,293800000.0
2008-09-10 13:08:00,1.7528,1.7529,1.75195,1.7521,174700000.0
2008-09-10 13:09:00,1.75205,1.753,1.752,1.753,172700000.0
2008-09-10 13:10:00,1.753,1.7532,1.7525,1.7528,320200000.0
2008-09-10 13:11:00,1.7528,1.753,1.75165,1.7522,408200000.0
2008-09-10 13:12:00,1.752,1.7523,1.7519,1.7522,152300000.0
2008-09-10 13:13:00,1.7522,1.7523,1.75165,1.7517,100100000.0
2008-09-10 13:14:00,1.7517,1.7522,1.7516,1.7522,291200000.0
2008-09-10 13:15:00,1.752,1.752,1.7509,1.7509,312700000.0
2008-09-10 13:16:00,1.751,1.7512,1.7506,1.751,119200000.0
2008-09-10 13:17:00,1.75085,1.7517,1.7508,1.7516,285100000.0
2008-09-10 13:18:00,1.7516,1.7525,1.75155,1.75225,230700000.0
2008-09-10 13:19:00,1.75225,1.75235,1.7521,1.7522,73600000.0
2008-09-10 13:20:00,1.7522,1.7524,1.7518,1.752,229300000.0
2008-09-10 13:21:00,1.7519,1.7525,1.7502,1.7502,377700000.0
2008-09-10 13:22:00,1.7504,1.7521,1.75035,1.7521,360600000.0
2008-09-10 13:23:00,1.7521,1.7524,1.75135,1.7514,232700000.0
2008-09-10 13:24:00,1.7514,1.75205,1.7512,1.7517,215200000.0
2008-09-10 13:25:00,1.7517,1.7519,1.7516,1.7516,105200000.0
2008-09-10 13:26:00,1.7516,1.7522,1.7516,1.7518,154600000.0
2008-09-10 13:27:00,1.7518,1.7518,1.7511,1.7513,194800000.0
2008-09-10 13:28:00,1.7512,1.7514,1.7509,1.75095,100400000.0
2008-09-10 13:29:00,1.75085,1.7512,1.7501,1.7502,184100000.0
2008-09-10 13:30:00,1.7502,1.75065,1.749,1.7492,304600000.0
2008-09-10 13:31:00,1.7495,1.75025,1.74895,1.7491,92300000.0
2008-09-10 13:32:00,1.7492,1.75,1.7485,1.749,101400000.0
2008-09-10 13:33:00,1.749,1.7497,1.74875,1.749,201500000.0
2008-09-10 13:34:00,1.7489,1.7498,1.7487,1.7492,293700000.0
2008-09-10 13:35:00,1.74925,1.7502,1.749,1.75,156000000.0
2008-09-10 13:36:00,1.75,1.75015,1.7493,1.7497,269300000.0
2008-09-10 13:37:00,1.7499,1.7518,1.7494,1.7512,213700000.0
2008-09-10 13:38:00,1.7512,1.75195,1.75015,1.7508,259700000.0
2008-09-10 13:39:00,1.74985,1.7523,1.7498,1.7518,276800000.0
2008-09-10 13:40:00,1.7518,1.7519,1.7509,1.7516,446200000.0
2008-09-10 13:41:00,1.7516,1.75245,1.7513,1.7524,407600000.0
2008-09-10 13:42:00,1.7524,1.7528,1.7513,1.7524,349900000.0
2008-09-10 13:43:00,1.7524,1.7524,1.75015,1.7511,494000000.0
2008-09-10 13:44:00,1.751,1.75345,1.751,1.7528,571100000.0
2008-09-10 13:45:00,1.7527,1.75385,1.75215,1.75385,670000000.0
2008-09-10 13:46:00,1.754,1.7551,1.7526,1.7535,604900000.0
2008-09-10 13:47:00,1.7535,1.7537,1.752,1.7523,565300000.0
2008-09-10 13:48:00,1.7523,1.75425,1.7523,1.75425,397500000.0
2008-09-10 13:49:00,1.75425,1.75445,1.7536,1.7538,459900000.0
2008-09-10 13:50:00,1.7538,1.754,1.7527,1.753,482300000.0
2008-09-10 13:51:00,1.753,1.753,1.75195,1.7524,420500000.0
2008-09-10 13:52:00,1.7524,1.7525,1.7515,1.75185,403800000.0
2008-09-10 13:53:00,1.7518,1.75205,1.7511,1.7516,304700000.0
2008-09-10 13:54:00,1.7516,1.7521,1.75105,1.7518,180200000.0
2008-09-10 13:55:00,1.7518,1.7518,1.7508,1.7511,658800000.0
2008-09-10 13:56:00,1.75115,1.75235,1.75095,1.7523,503400000.0
2008-09-10 13:57:00,1.7524,1.75505,1.7524,1.75495,506900000.0
2008-09-10 13:58:00,1.75475,1.7566,1.7543,1.7546,473600000.0
2008-09-10 13:59:00,1.7546,1.75585,1.7542,1.7557,250500000.0
2008-09-10 14:00:00,1.7556,1.7556,1.7547,1.7554,194000000.0
2008-09-10 14:01:00,1.7554,1.7557,1.75475,1.7552,309800000.0
2008-09-10 14:02:00,1.7552,1.7557,1.75495,1.75535,349400000.0
2008-09-10 14:03:00,1.7554,1.75575,1.7551,1.7557,267900000.0
2008-09-10 14:04:00,1.7557,1.756,1.7547,1.7549,519100000.0
2008-09-10 14:05:00,1.75485,1.7556,1.75445,1.7552,584400000.0
2008-09-10 14:06:00,1.7552,1.7552,1.75375,1.7545,543600000.0
2008-09-10 14:07:00,1.7543,1.75755,1.7539,1.757,511200000.0
2008-09-10 14:08:00,1.75735,1.75735,1.7549,1.7563,467800000.0
2008-09-10 14:09:00,1.7563,1.7567,1.7543,1.75445,617700000.0
2008-09-10 14:10:00,1.75445,1.75465,1.7508,1.751,430500000.0
2008-09-10 14:11:00,1.751,1.75395,1.75095,1.75335,409200000.0
2008-09-10 14:12:00,1.7533,1.7533,1.75115,1.7523,618100000.0
2008-09-10 14:13:00,1.7523,1.75285,1.7522,1.7528,357900000.0
2008-09-10 14:14:00,1.75295,1.7535,1.75235,1.75335,549200000.0
2008-09-10 14:15:00,1.75335,1.7535,1.753,1.7531,438100000.0
2008-09-10 14:16:00,1.7531,1.7536,1.7522,1.7534,463000000.0
2008-09-10 14:17:00,1.7532,1.75475,1.7532,1.7539,463000000.0
2008-09-10 14:18:00,1.7539,1.7548,1.75295,1.7533,597900000.0
2008-09-10 14:19:00,1.75335,1.7537,1.7523,1.7532,529500000.0
2008-09-10 14:20:00,1.7531,1.7541,1.753,1.7536,458400000.0
2008-09-10 14:21:00,1.7536,1.754,1.7524,1.7528,533500000.0
2008-09-10 14:22:00,1.7528,1.7534,1.75185,1.7528,555700000.0
2008-09-10 14:23:00,1.75285,1.7531,1.7514,1.7523,432100000.0
2008-09-10 14:24:00,1.7526,1.7537,1.7525,1.7535,448100000.0
2008-09-10 14:25:00,1.7535,1.7536,1.75275,1.75295,177600000.0
2008-09-10 14:26:00,1.7531,1.7535,1.7529,1.7534,339200000.0
2008-09-10 14:27:00,1.7534,1.754,1.75285,1.7534,555900000.0
2008-09-10 14:28:00,1.75285,1.7541,1.7522,1.75235,755300001.0
2008-09-10 14:29:00,1.75235,1.75255,1.7506,1.7518,587000000.0
2008-09-10 14:30:00,1.7518,1.7526,1.7515,1.7522,501300000.0
2008-09-10 14:31:00,1.7522,1.7524,1.7511,1.7517,477600000.0
2008-09-10 14:32:00,1.7517,1.7521,1.7508,1.7515,500700000.0
2008-09-10 14:33:00,1.7516,1.7522,1.7512,1.75145,453300000.0
2008-09-10 14:34:00,1.75135,1.7518,1.7507,1.7507,406200000.0
2008-09-10 14:35:00,1.7507,1.75105,1.75,1.7503,641100000.0
2008-09-10 14:36:00,1.75025,1.7505,1.7487,1.7488,590000000.0
2008-09-10 14:37:00,1.7488,1.7491,1.74715,1.74835,868200000.0
2008-09-10 14:38:00,1.74835,1.7495,1.74835,1.7495,174100000.0
2008-09-10 14:39:00,1.7495,1.7499,1.749,1.7496,222600000.0
2008-09-10 14:40:00,1.7497,1.7505,1.7479,1.7479,395100000.0
2008-09-10 14:41:00,1.748,1.7488,1.74735,1.74735,495200000.0
2008-09-10 14:42:00,1.74765,1.7484,1.74645,1.747,596400000.0
2008-09-10 14:43:00,1.747,1.7482,1.7469,1.7481,425700000.0
2008-09-10 14:44:00,1.7481,1.74855,1.74715,1.7481,532300000.0
2008-09-10 14:45:00,1.7481,1.74825,1.7473,1.7478,545600000.0
2008-09-10 14:46:00,1.7478,1.7482,1.7463,1.7466,292900000.0
2008-09-10 14:47:00,1.7466,1.74785,1.7466,1.74755,272300000.0
2008-09-10 14:48:00,1.7477,1.748,1.7466,1.7472,330500000.0
2008-09-10 14:49:00,1.7473,1.7478,1.74645,1.7466,488200000.0
2008-09-10 14:50:00,1.7466,1.7468,1.7453,1.746,408800000.0
2008-09-10 14:51:00,1.746,1.7462,1.74545,1.7461,245800000.0
2008-09-10 14:52:00,1.7462,1.7465,1.7455,1.7465,241400000.0
2008-09-10 14:53:00,1.7464,1.7472,1.7461,1.7468,274900000.0
2008-09-10 14:54:00,1.7464,1.7474,1.7464,1.7465,383200000.0
2008-09-10 14:55:00,1.7465,1.7469,1.7457,1.7457,538300000.0
2008-09-10 14:56:00,1.7457,1.7461,1.7452,1.7453,427700000.0
2008-09-10 14:57:00,1.7453,1.746,1.7451,1.7455,145500000.0
2008-09-10 14:58:00,1.7455,1.74605,1.7452,1.7459,104100000.0
2008-09-10 14:59:00,1.7458,1.74635,1.7446,1.7454,427400000.0
2008-09-10 15:00:00,1.7454,1.7454,1.7446,1.7453,183000000.0
2008-09-10 15:01:00,1.7452,1.7458,1.7443,1.7453,118500000.0
2008-09-10 15:02:00,1.7453,1.74585,1.7451,1.7451,57500000.0
2008-09-10 15:03:00,1.7451,1.7453,1.744,1.7444,183100000.0
2008-09-10 15:04:00,1.744,1.7451,1.7439,1.7451,254000000.0
2008-09-10 15:05:00,1.74495,1.7454,1.7448,1.7453,212800000.0
2008-09-10 15:06:00,1.7454,1.7456,1.7445,1.7446,122400000.0
2008-09-10 15:07:00,1.7446,1.7452,1.74315,1.7438,190500000.0
2008-09-10 15:08:00,1.7438,1.7438,1.7401,1.74155,293900000.0
2008-09-10 15:09:00,1.74115,1.7429,1.74115,1.7425,291800000.0
2008-09-10 15:10:00,1.7427,1.7439,1.7423,1.7433,138600000.0
2008-09-10 15:11:00,1.7433,1.7433,1.74,1.7415,304200000.0
2008-09-10 15:12:00,1.7397,1.74145,1.7397,1.7412,368800000.0
2008-09-10 15:13:00,1.7412,1.74375,1.7412,1.74375,176300000.0
2008-09-10 15:14:00,1.7437,1.7441,1.7435,1.744,227300000.0
2008-09-10 15:15:00,1.744,1.7444,1.7435,1.7438,595000000.0
2008-09-10 15:16:00,1.74385,1.7447,1.7436,1.7438,748100000.0
2008-09-10 15:17:00,1.7438,1.7443,1.743,1.7434,489400000.0
2008-09-10 15:18:00,1.7433,1.7434,1.7427,1.74275,349400000.0
2008-09-10 15:19:00,1.7427,1.7436,1.74255,1.7432,422900000.0
2008-09-10 15:20:00,1.7432,1.7439,1.74225,1.7424,502200000.0
2008-09-10 15:21:00,1.7424,1.7428,1.7419,1.7424,541200000.0
2008-09-10 15:22:00,1.74235,1.7437,1.742,1.7435,497300000.0
2008-09-10 15:23:00,1.7435,1.7436,1.7423,1.7435,421100000.0
2008-09-10 15:24:00,1.7435,1.7443,1.74285,1.7442,431300000.0
2008-09-10 15:25:00,1.7442,1.7442,1.74325,1.7439,246200000.0
2008-09-10 15:26:00,1.7439,1.7444,1.74335,1.7441,144400000.0
2008-09-10 15:27:00,1.7444,1.7444,1.7435,1.7436,159500000.0
2008-09-10 15:28:00,1.7436,1.7436,1.7435,1.7435,88700000.0
2008-09-10 15:29:00,1.7436,1.7436,1.7429,1.743,202000000.0
2008-09-10 15:30:00,1.7431,1.7436,1.74285,1.7431,203900000.0
2008-09-10 15:31:00,1.7431,1.7445,1.743,1.74385,378000000.0
2008-09-10 15:32:00,1.74375,1.7449,1.74355,1.74425,407800000.0
2008-09-10 15:33:00,1.7443,1.7446,1.74315,1.7438,349500000.0
2008-09-10 15:34:00,1.7433,1.7451,1.7433,1.7448,267200000.0
2008-09-10 15:35:00,1.7448,1.7456,1.7444,1.7456,137500000.0
2008-09-10 15:36:00,1.7457,1.7459,1.7453,1.7457,218800000.0
2008-09-10 15:37:00,1.7457,1.7457,1.74465,1.745,127000000.0
2008-09-10 15:38:00,1.745,1.7459,1.7446,1.7458,200200000.0
2008-09-10 15:39:00,1.7458,1.7461,1.7455,1.7461,142800000.0
2008-09-10 15:40:00,1.7459,1.7466,1.7458,1.7465,112600000.0
2008-09-10 15:41:00,1.7462,1.7465,1.7458,1.7465,111800000.0
2008-09-10 15:42:00,1.7465,1.7469,1.74615,1.7463,327800000.0
2008-09-10 15:43:00,1.7463,1.7463,1.74465,1.7454,337500000.0
2008-09-10 15:44:00,1.7455,1.7457,1.7442,1.7454,307700000.0
2008-09-10 15:45:00,1.7456,1.7459,1.7456,1.7458,70100000.0
2008-09-10 15:46:00,1.7459,1.7461,1.7458,1.7459,34500000.0
2008-09-10 15:47:00,1.7458,1.7461,1.7456,1.7458,124200000.0
2008-09-10 15:48:00,1.7459,1.7461,1.7456,1.7461,133500000.0
2008-09-10 15:49:00,1.74605,1.7463,1.74555,1.746,166700000.0
2008-09-10 15:50:00,1.7459,1.7459,1.7454,1.7454,54000000.0
2008-09-10 15:51:00,1.7459,1.7463,1.7457,1.7463,81200000.0
2008-09-10 15:52:00,1.7463,1.7463,1.7457,1.7459,63800000.0
2008-09-10 15:53:00,1.7459,1.746,1.7449,1.7451,146100000.0
2008-09-10 15:54:00,1.7451,1.7451,1.7443,1.7448,114100000.0
2008-09-10 15:55:00,1.7448,1.7453,1.7445,1.745,72100000.0
2008-09-10 15:56:00,1.7448,1.7457,1.7447,1.7452,285800000.0
2008-09-10 15:57:00,1.7452,1.7452,1.7441,1.7444,160000000.0
2008-09-10 15:58:00,1.7445,1.7448,1.7443,1.7445,90000000.0
2008-09-10 15:59:00,1.7445,1.7446,1.7442,1.7446,193400000.0
2008-09-10 16:00:00,1.7446,1.7448,1.7441,1.7447,482900000.0
2008-09-10 16:01:00,1.74475,1.745,1.7445,1.7446,250500000.0
2008-09-10 16:02:00,1.7446,1.7447,1.7436,1.744,397500000.0
2008-09-10 16:03:00,1.744,1.7444,1.7438,1.7442,202300000.0
2008-09-10 16:04:00,1.7442,1.7442,1.74305,1.7439,104100000.0
2008-09-10 16:05:00,1.74335,1.7439,1.74265,1.74265,175600000.0
2008-09-10 16:06:00,1.74265,1.743,1.7423,1.7427,149900000.0
2008-09-10 16:07:00,1.7428,1.74315,1.742,1.74305,184600000.0
2008-09-10 16:08:00,1.7433,1.7434,1.743,1.7433,176000000.0
2008-09-10 16:09:00,1.7432,1.7433,1.7429,1.7433,66900000.0
2008-09-10 16:10:00,1.743,1.7433,1.7426,1.743,46800000.0
2008-09-10 16:11:00,1.7426,1.743,1.7419,1.7421,101200000.0
2008-09-10 16:12:00,1.7419,1.7425,1.74185,1.7424,110100000.0
2008-09-10 16:13:00,1.7424,1.7432,1.74225,1.7431,127700000.0
2008-09-10 16:14:00,1.743,1.7431,1.7421,1.7422,171100000.0
2008-09-10 16:15:00,1.7421,1.7426,1.742,1.7422,188700000.0
2008-09-10 16:16:00,1.7423,1.7425,1.742,1.7423,137300000.0
2008-09-10 16:17:00,1.7423,1.7429,1.7421,1.7429,239600000.0
2008-09-10 16:18:00,1.743,1.743,1.74165,1.74215,110000000.0
2008-09-10 16:19:00,1.7422,1.74285,1.7417,1.7421,246600000.0
2008-09-10 16:20:00,1.742,1.7424,1.7415,1.7422,160400000.0
2008-09-10 16:21:00,1.7422,1.7428,1.7421,1.7426,195000000.0
2008-09-10 16:22:00,1.7426,1.74275,1.74185,1.7426,99700000.0
2008-09-10 16:23:00,1.7425,1.7429,1.7423,1.7423,100100000.0
2008-09-10 16:24:00,1.7422,1.7431,1.7421,1.7421,167400000.0
2008-09-10 16:25:00,1.7421,1.7427,1.74195,1.7422,350000000.0
2008-09-10 16:26:00,1.7422,1.7429,1.7422,1.7425,274900000.0
2008-09-10 16:27:00,1.7426,1.74345,1.7426,1.7431,419000000.0
2008-09-10 16:28:00,1.7431,1.7432,1.7426,1.7432,56400000.0
2008-09-10 16:29:00,1.7432,1.7432,1.7423,1.7426,121400000.0
2008-09-10 16:30:00,1.7426,1.7427,1.7424,1.7426,141900000.0
2008-09-10 16:31:00,1.7426,1.7426,1.7421,1.7423,81700000.0
2008-09-10 16:32:00,1.7422,1.7423,1.74145,1.7419,139700000.0
2008-09-10 16:33:00,1.7419,1.74225,1.7418,1.74225,150000000.0
2008-09-10 16:34:00,1.7421,1.7421,1.74085,1.74175,172600000.0
2008-09-10 16:35:00,1.7418,1.74195,1.73945,1.741,183400000.0
2008-09-10 16:36:00,1.741,1.7415,1.7398,1.7415,266000000.0
2008-09-10 16:37:00,1.7415,1.7419,1.74015,1.7413,222200000.0
2008-09-10 16:38:00,1.7414,1.7426,1.74045,1.7417,166300000.0
2008-09-10 16:39:00,1.7419,1.7427,1.7416,1.7416,132600000.0
2008-09-10 16:40:00,1.7417,1.74235,1.7417,1.7421,161600000.0
2008-09-10 16:41:00,1.7421,1.7421,1.74125,1.7416,92600000.0
2008-09-10 16:42:00,1.7416,1.7417,1.7405,1.741,176800000.0
2008-09-10 16:43:00,1.741,1.74105,1.7398,1.7399,204900000.0
2008-09-10 16:44:00,1.7401,1.7412,1.7394,1.741,201300000.0
2008-09-10 16:45:00,1.741,1.7423,1.7406,1.7414,136500000.0
2008-09-10 16:46:00,1.74135,1.7425,1.74085,1.7422,95800000.0
2008-09-10 16:47:00,1.7422,1.74315,1.7422,1.7426,164400000.0
2008-09-10 16:48:00,1.74275,1.7437,1.7426,1.7432,175700000.0
2008-09-10 16:49:00,1.7432,1.7432,1.74185,1.743,235600000.0
2008-09-10 16:50:00,1.743,1.7435,1.7427,1.7434,300900000.0
2008-09-10 16:51:00,1.7433,1.7439,1.74295,1.7437,268600000.0
2008-09-10 16:52:00,1.7437,1.7446,1.7434,1.744,315500000.0
2008-09-10 16:53:00,1.744,1.74555,1.744,1.745,269000000.0
2008-09-10 16:54:00,1.7451,1.7456,1.7444,1.745,224800000.0
2008-09-10 16:55:00,1.745,1.7499,1.7449,1.74705,342700000.0
2008-09-10 16:56:00,1.7471,1.7475,1.7468,1.7468,231700000.0
2008-09-10 16:57:00,1.7468,1.74715,1.746,1.7466,272500000.0
2008-09-10 16:58:00,1.7465,1.7473,1.7452,1.7458,401600000.0
2008-09-10 16:59:00,1.7459,1.746,1.7435,1.74395,390300000.0
2008-09-10 17:00:00,1.7441,1.7445,1.7432,1.74345,223300000.0
2008-09-10 17:01:00,1.7437,1.74455,1.7436,1.74455,138600000.0
2008-09-10 17:02:00,1.74455,1.7453,1.7441,1.7444,248400000.0
2008-09-10 17:03:00,1.7444,1.74445,1.74355,1.74385,87400000.0
2008-09-10 17:04:00,1.7438,1.7446,1.7437,1.7441,158000000.0
2008-09-10 17:05:00,1.7441,1.7444,1.744,1.7442,77700000.0
2008-09-10 17:06:00,1.7442,1.7442,1.74325,1.7433,202700000.0
2008-09-10 17:07:00,1.7433,1.74415,1.7427,1.7436,194000000.0
2008-09-10 17:08:00,1.74365,1.7438,1.7428,1.74305,143600000.0
2008-09-10 17:09:00,1.743,1.7437,1.74205,1.74265,150700000.0
2008-09-10 17:10:00,1.7428,1.7435,1.7423,1.7433,160500000.0
2008-09-10 17:11:00,1.7433,1.7445,1.7433,1.7444,146000000.0
2008-09-10 17:12:00,1.7444,1.7445,1.7441,1.7441,142300000.0
2008-09-10 17:13:00,1.7441,1.7449,1.74325,1.7437,332200000.0
2008-09-10 17:14:00,1.7438,1.7438,1.74315,1.7434,116500000.0
2008-09-10 17:15:00,1.7434,1.7439,1.7427,1.7436,233100000.0
2008-09-10 17:16:00,1.7436,1.7437,1.74225,1.7427,214400000.0
2008-09-10 17:17:00,1.74275,1.7428,1.74175,1.7425,156500000.0
2008-09-10 17:18:00,1.7427,1.7427,1.7415,1.7419,130800000.0
2008-09-10 17:19:00,1.7419,1.74235,1.7411,1.74115,277900000.0
2008-09-10 17:20:00,1.7411,1.7422,1.7409,1.7422,273700000.0
2008-09-10 17:21:00,1.7422,1.7429,1.7417,1.7427,222500000.0
2008-09-10 17:22:00,1.7427,1.74415,1.74195,1.7434,257400000.0
2008-09-10 17:23:00,1.7434,1.74485,1.7434,1.74385,329000000.0
2008-09-10 17:24:00,1.7443,1.7443,1.74255,1.7428,387100000.0
2008-09-10 17:25:00,1.7428,1.7429,1.742,1.7428,253800000.0
2008-09-10 17:26:00,1.74275,1.74345,1.7427,1.7429,422700000.0
2008-09-10 17:27:00,1.7428,1.7431,1.74195,1.74215,330300000.0
2008-09-10 17:28:00,1.74235,1.7437,1.7419,1.74315,227200000.0
2008-09-10 17:29:00,1.7434,1.7437,1.74215,1.7432,159800000.0
2008-09-10 17:30:00,1.7433,1.74445,1.7431,1.744,183300000.0
2008-09-10 17:31:00,1.744,1.7441,1.743,1.7434,265500000.0
2008-09-10 17:32:00,1.7432,1.7437,1.74225,1.7434,192800000.0
2008-09-10 17:33:00,1.7435,1.7435,1.7425,1.743,133900000.0
2008-09-10 17:34:00,1.743,1.7435,1.7426,1.7428,149000000.0
2008-09-10 17:35:00,1.7428,1.74365,1.7428,1.7436,127300000.0
2008-09-10 17:36:00,1.7436,1.7437,1.74255,1.7428,149700000.0
2008-09-10 17:37:00,1.7429,1.7429,1.74195,1.7425,95600000.0
2008-09-10 17:38:00,1.7425,1.74265,1.74095,1.7414,94400000.0
2008-09-10 17:39:00,1.7414,1.7419,1.7409,1.7409,220200000.0
2008-09-10 17:40:00,1.7411,1.7415,1.74075,1.7413,152400000.0
2008-09-10 17:41:00,1.7413,1.7417,1.7402,1.74035,243700000.0
2008-09-10 17:42:00,1.7403,1.7407,1.7397,1.7403,203300000.0
2008-09-10 17:43:00,1.7403,1.7409,1.74,1.7406,247100000.0
2008-09-10 17:44:00,1.7406,1.74125,1.7398,1.7405,238500000.0
2008-09-10 17:45:00,1.7406,1.7407,1.73955,1.7401,228400000.0
2008-09-10 17:46:00,1.7401,1.74055,1.7399,1.74,125600000.0
2008-09-10 17:47:00,1.74,1.7414,1.74,1.7413,378000000.0
2008-09-10 17:48:00,1.7413,1.74175,1.7408,1.74175,220500000.0
2008-09-10 17:49:00,1.7417,1.74235,1.741,1.742,187200000.0
2008-09-10 17:50:00,1.7419,1.7423,1.7412,1.7413,234500000.0
2008-09-10 17:51:00,1.74075,1.7421,1.74075,1.74175,154700000.0
2008-09-10 17:52:00,1.74185,1.74295,1.7414,1.7424,177000000.0
2008-09-10 17:53:00,1.74245,1.74295,1.7423,1.74265,194000000.0
2008-09-10 17:54:00,1.7425,1.7437,1.7425,1.7434,177000000.0
2008-09-10 17:55:00,1.7434,1.74345,1.7422,1.74225,197800000.0
2008-09-10 17:56:00,1.74235,1.74335,1.74155,1.74305,242700000.0
2008-09-10 17:57:00,1.74315,1.7443,1.74295,1.7442,316300000.0
2008-09-10 17:58:00,1.7442,1.74465,1.7441,1.7442,143200000.0
2008-09-10 17:59:00,1.74425,1.7449,1.7442,1.7447,125200000.0
2008-09-10 18:00:00,1.7447,1.7447,1.743,1.7441,185300000.0
2008-09-10 18:01:00,1.7438,1.7442,1.7437,1.7442,209000000.0
2008-09-10 18:02:00,1.7443,1.74485,1.74375,1.7442,362999999.0
2008-09-10 18:03:00,1.7441,1.7445,1.7436,1.7441,203200000.0
2008-09-10 18:04:00,1.7441,1.7441,1.74275,1.74325,109600000.0
2008-09-10 18:05:00,1.743,1.743,1.7423,1.7429,109400000.0
2008-09-10 18:06:00,1.74225,1.7429,1.74215,1.7423,119800000.0
2008-09-10 18:07:00,1.7423,1.74275,1.742,1.74275,317100000.0
2008-09-10 18:08:00,1.74285,1.74365,1.7425,1.7431,292000000.0
2008-09-10 18:09:00,1.7431,1.7434,1.7431,1.7434,255800000.0
2008-09-10 18:10:00,1.7434,1.7434,1.74265,1.7431,336500000.0
2008-09-10 18:11:00,1.743,1.7433,1.7429,1.7431,344000002.0
2008-09-10 18:12:00,1.7431,1.7434,1.7431,1.7434,115500000.0
2008-09-10 18:13:00,1.7434,1.7434,1.7424,1.74245,141600000.0
2008-09-10 18:14:00,1.7423,1.7432,1.74205,1.7425,163200000.0
2008-09-10 18:15:00,1.7425,1.7427,1.7421,1.7426,128800000.0
2008-09-10 18:16:00,1.7425,1.7426,1.7417,1.7418,71300000.0
2008-09-10 18:17:00,1.7418,1.7423,1.74155,1.74155,268099999.0
2008-09-10 18:18:00,1.74145,1.74205,1.7408,1.742,198000000.0
2008-09-10 18:19:00,1.742,1.742,1.74045,1.7414,156900000.0
2008-09-10 18:20:00,1.7414,1.7418,1.7414,1.7417,147700000.0
2008-09-10 18:21:00,1.7416,1.7418,1.7415,1.7416,38400000.0
2008-09-10 18:22:00,1.7416,1.742,1.74155,1.7417,245500000.0
2008-09-10 18:23:00,1.7417,1.7421,1.7417,1.742,95500000.0
2008-09-10 18:24:00,1.742,1.7424,1.7416,1.742,217100000.0
2008-09-10 18:25:00,1.742,1.74225,1.7413,1.7413,324200000.0
2008-09-10 18:26:00,1.7417,1.7417,1.7409,1.7412,115900000.0
2008-09-10 18:27:00,1.7413,1.74225,1.7413,1.742,263400000.0
2008-09-10 18:28:00,1.74215,1.74245,1.742,1.7423,169100000.0
2008-09-10 18:29:00,1.7422,1.74275,1.742,1.74215,260300000.0
2008-09-10 18:30:00,1.7421,1.7428,1.742,1.7427,328200000.0
2008-09-10 18:31:00,1.7427,1.7432,1.7424,1.7429,425400000.0
2008-09-10 18:32:00,1.7429,1.743,1.7413,1.7414,311500000.0
2008-09-10 18:33:00,1.7414,1.7421,1.7414,1.7421,252499997.0
2008-09-10 18:34:00,1.742,1.74225,1.74165,1.742,107000000.0
2008-09-10 18:35:00,1.742,1.7421,1.7419,1.742,78600000.0
2008-09-10 18:36:00,1.7419,1.742,1.7419,1.7419,13800000.0
2008-09-10 18:37:00,1.742,1.742,1.74125,1.7417,60700000.0
2008-09-10 18:38:00,1.7417,1.7417,1.7411,1.7413,44100000.0
2008-09-10 18:39:00,1.74155,1.74155,1.74075,1.741,42500000.0
2008-09-10 18:40:00,1.7411,1.7413,1.74025,1.7403,100200000.0
2008-09-10 18:41:00,1.7403,1.7405,1.73965,1.7405,88600000.0
2008-09-10 18:42:00,1.7406,1.741,1.7406,1.7408,269300000.0
2008-09-10 18:43:00,1.7406,1.7411,1.7405,1.7408,117000000.0
2008-09-10 18:44:00,1.7408,1.7411,1.7406,1.7406,100700000.0
2008-09-10 18:45:00,1.7406,1.7409,1.7402,1.7405,127000000.0
2008-09-10 18:46:00,1.7405,1.7412,1.7405,1.7409,195400000.0
2008-09-10 18:47:00,1.74085,1.7413,1.7408,1.7411,124000000.0
2008-09-10 18:48:00,1.7412,1.7413,1.7411,1.7413,9100000.0
2008-09-10 18:49:00,1.7411,1.7414,1.741,1.7411,39200000.0
2008-09-10 18:50:00,1.7412,1.7419,1.741,1.7418,146700000.0
2008-09-10 18:51:00,1.7419,1.7422,1.7409,1.7421,244900000.0
2008-09-10 18:52:00,1.7421,1.7426,1.7419,1.7425,241200000.0
2008-09-10 18:53:00,1.7423,1.7429,1.7422,1.7426,285900000.0
2008-09-10 18:54:00,1.7425,1.7426,1.7422,1.7424,171400000.0
2008-09-10 18:55:00,1.7425,1.7429,1.74215,1.7427,197900000.0
2008-09-10 18:56:00,1.7427,1.7428,1.7426,1.7427,102600000.0
2008-09-10 18:57:00,1.7427,1.7428,1.74195,1.74195,180800000.0
2008-09-10 18:58:00,1.7421,1.7427,1.7419,1.7422,151800000.0
2008-09-10 18:59:00,1.74215,1.74285,1.742,1.7428,431400000.0
2008-09-10 19:00:00,1.7428,1.7429,1.7424,1.7424,241600000.0
2008-09-10 19:01:00,1.7424,1.7427,1.7424,1.7425,159200000.0
2008-09-10 19:02:00,1.7425,1.74305,1.74205,1.7425,398200000.0
2008-09-10 19:03:00,1.7424,1.7427,1.7412,1.7412,420800000.0
2008-09-10 19:04:00,1.74145,1.74255,1.74145,1.74245,291300000.0
2008-09-10 19:05:00,1.7424,1.7427,1.7421,1.7424,196200000.0
2008-09-10 19:06:00,1.7423,1.74265,1.7423,1.7426,190300000.0
2008-09-10 19:07:00,1.7428,1.7429,1.7425,1.7429,101500000.0
2008-09-10 19:08:00,1.7431,1.7434,1.7428,1.7433,61700000.0
2008-09-10 19:09:00,1.7433,1.7435,1.743,1.7431,80800000.0
2008-09-10 19:10:00,1.74325,1.7434,1.7428,1.7428,98700000.0
2008-09-10 19:11:00,1.7428,1.7432,1.7428,1.7429,49800000.0
2008-09-10 19:12:00,1.743,1.7437,1.7429,1.7434,129500000.0
2008-09-10 19:13:00,1.7434,1.7436,1.7433,1.7433,42400000.0
2008-09-10 19:14:00,1.7433,1.7437,1.743,1.7437,71800000.0
2008-09-10 19:15:00,1.7437,1.7443,1.7435,1.744,65200000.0
2008-09-10 19:16:00,1.744,1.7445,1.7437,1.7445,158900000.0
2008-09-10 19:17:00,1.7445,1.7445,1.744,1.7442,158300000.0
2008-09-10 19:18:00,1.7442,1.7442,1.744,1.7441,46000000.0
2008-09-10 19:19:00,1.7441,1.7441,1.7439,1.7439,50100000.0
2008-09-10 19:20:00,1.7439,1.74445,1.7439,1.7443,190700000.0
2008-09-10 19:21:00,1.7444,1.7445,1.744,1.7442,160500000.0
2008-09-10 19:22:00,1.7442,1.7443,1.7439,1.7439,65900000.0
2008-09-10 19:23:00,1.7439,1.744,1.7438,1.7439,89200000.0
2008-09-10 19:24:00,1.7439,1.744,1.7437,1.7439,110900000.0
2008-09-10 19:25:00,1.744,1.7444,1.744,1.7444,68800000.0
2008-09-10 19:26:00,1.7444,1.745,1.7442,1.745,96800000.0
2008-09-10 19:27:00,1.745,1.7453,1.7445,1.74515,255899999.0
2008-09-10 19:28:00,1.7451,1.7453,1.7443,1.7444,278400000.0
2008-09-10 19:29:00,1.7444,1.74485,1.7444,1.7446,225800000.0
2008-09-10 19:30:00,1.7446,1.7451,1.7445,1.7447,330899999.0
2008-09-10 19:31:00,1.7447,1.7447,1.74395,1.7445,278200000.0
2008-09-10 19:32:00,1.7445,1.7445,1.744,1.7444,81200000.0
2008-09-10 19:33:00,1.7443,1.7443,1.7436,1.7441,162000000.0
2008-09-10 19:34:00,1.7441,1.7444,1.7438,1.7443,234600000.0
2008-09-10 19:35:00,1.7443,1.7449,1.7443,1.7447,160200000.0
2008-09-10 19:36:00,1.7446,1.7446,1.7443,1.7445,184600000.0
2008-09-10 19:37:00,1.74445,1.7446,1.7441,1.7444,108000000.0
2008-09-10 19:38:00,1.7444,1.7451,1.74425,1.74475,312600000.0
2008-09-10 19:39:00,1.74475,1.74505,1.7445,1.7448,324600000.0
2008-09-10 19:40:00,1.7448,1.74515,1.7446,1.745,263700000.0
2008-09-10 19:41:00,1.745,1.7452,1.7447,1.74475,263200002.0
2008-09-10 19:42:00,1.7448,1.7449,1.7439,1.7448,282000000.0
2008-09-10 19:43:00,1.7448,1.74495,1.744,1.744,246400000.0
2008-09-10 19:44:00,1.744,1.7441,1.7432,1.7432,416000000.0
2008-09-10 19:45:00,1.7432,1.7436,1.7431,1.7435,242400000.0
2008-09-10 19:46:00,1.7435,1.74365,1.74275,1.74275,328300001.0
2008-09-10 19:47:00,1.7429,1.7442,1.7423,1.7441,297200000.0
2008-09-10 19:48:00,1.7437,1.7441,1.7435,1.7438,327400000.0
2008-09-10 19:49:00,1.7438,1.7444,1.7436,1.7442,97200000.0
2008-09-10 19:50:00,1.7443,1.7445,1.7434,1.7434,195800000.0
2008-09-10 19:51:00,1.7434,1.7439,1.7424,1.7432,582400000.0
2008-09-10 19:52:00,1.7432,1.7432,1.74245,1.74305,567900000.0
2008-09-10 19:53:00,1.7432,1.7432,1.7421,1.7422,333600000.0
2008-09-10 19:54:00,1.74235,1.74235,1.7415,1.74215,289400000.0
2008-09-10 19:55:00,1.74215,1.7426,1.74215,1.7426,98000000.0
2008-09-10 19:56:00,1.74265,1.743,1.74255,1.74285,215200000.0
2008-09-10 19:57:00,1.74285,1.74305,1.7427,1.7428,145400000.0
2008-09-10 19:58:00,1.7428,1.7436,1.7427,1.7436,81800000.0
2008-09-10 19:59:00,1.7435,1.7437,1.7434,1.7436,16000000.0
2008-09-10 20:00:00,1.74345,1.74345,1.743,1.7431,218800000.0
2008-09-10 20:01:00,1.7432,1.7441,1.743,1.7441,77200000.0
2008-09-10 20:02:00,1.74415,1.7448,1.744,1.7445,217600000.0
2008-09-10 20:03:00,1.7446,1.7451,1.7441,1.7449,299500000.0
2008-09-10 20:04:00,1.7449,1.7451,1.7448,1.7449,44300000.0
2008-09-10 20:05:00,1.7449,1.7452,1.74395,1.7446,279400000.0
2008-09-10 20:06:00,1.7446,1.7451,1.7446,1.745,125600000.0
2008-09-10 20:07:00,1.745,1.7452,1.7445,1.7452,192500000.0
2008-09-10 20:08:00,1.7453,1.7455,1.745,1.7452,162400000.0
2008-09-10 20:09:00,1.7452,1.7452,1.7443,1.7447,208600000.0
2008-09-10 20:10:00,1.7449,1.7449,1.7441,1.74415,155400000.0
2008-09-10 20:11:00,1.7441,1.74475,1.7439,1.7445,280400000.0
2008-09-10 20:12:00,1.7445,1.7453,1.7444,1.7448,166400000.0
2008-09-10 20:13:00,1.7448,1.745,1.7444,1.7444,194600000.0
2008-09-10 20:14:00,1.7444,1.745,1.7441,1.7446,326300000.0
2008-09-10 20:15:00,1.7447,1.7449,1.7439,1.7439,318800000.0
2008-09-10 20:16:00,1.744,1.7442,1.7433,1.7435,171100000.0
2008-09-10 20:17:00,1.7435,1.7455,1.7435,1.74415,416200000.0
2008-09-10 20:18:00,1.7441,1.7447,1.74375,1.744,371800000.0
2008-09-10 20:19:00,1.7438,1.74385,1.74315,1.7433,431400000.0
2008-09-10 20:20:00,1.7433,1.7438,1.74285,1.74305,280800000.0
2008-09-10 20:21:00,1.74305,1.7436,1.7425,1.7425,320200000.0
2008-09-10 20:22:00,1.74255,1.7432,1.74205,1.7428,1037500000.0
2008-09-10 20:23:00,1.7428,1.7428,1.7428,1.7428,594500000.0
2008-09-10 20:24:00,1.7428,1.7428,1.74205,1.7428,1050999998.0
2008-09-10 20:25:00,1.7428,1.7438,1.7428,1.7433,482200000.0
2008-09-10 20:26:00,1.7432,1.744,1.7428,1.7437,438800001.0
2008-09-10 20:27:00,1.7437,1.7437,1.7434,1.7437,591400000.0
2008-09-10 20:28:00,1.7437,1.7437,1.7428,1.7437,336900000.0
2008-09-10 20:29:00,1.7437,1.7445,1.7437,1.7441,306899999.0
2008-09-10 20:30:00,1.7441,1.7444,1.74345,1.7441,259300000.0
2008-09-10 20:31:00,1.7442,1.7445,1.74315,1.74395,320600000.0
2008-09-10 20:32:00,1.7439,1.744,1.7436,1.7439,350000000.0
2008-09-10 20:33:00,1.7439,1.7445,1.74345,1.744,444600000.0
2008-09-10 20:34:00,1.744,1.7444,1.7438,1.7443,193700000.0
2008-09-10 20:35:00,1.7442,1.74455,1.74385,1.74445,272400000.0
2008-09-10 20:36:00,1.74455,1.74475,1.74435,1.74475,283800000.0
2008-09-10 20:37:00,1.74475,1.7451,1.7443,1.745,342500000.0
2008-09-10 20:38:00,1.745,1.7451,1.7448,1.74495,140700000.0
2008-09-10 20:39:00,1.74505,1.7454,1.7446,1.7454,193000000.0
2008-09-10 20:40:00,1.7454,1.7459,1.7451,1.7459,319200000.0
2008-09-10 20:41:00,1.7459,1.7459,1.7456,1.7459,65700000.0
2008-09-10 20:42:00,1.746,1.746,1.74505,1.7456,201800000.0
2008-09-10 20:43:00,1.7456,1.7459,1.7454,1.7457,104600000.0
2008-09-10 20:44:00,1.74565,1.7462,1.7453,1.7462,253000000.0
2008-09-10 20:45:00,1.7462,1.7462,1.7458,1.746,182600000.0
2008-09-10 20:46:00,1.746,1.74645,1.746,1.746,87800000.0
2008-09-10 20:47:00,1.7459,1.7465,1.7459,1.7465,109100000.0
2008-09-10 20:48:00,1.74645,1.74655,1.7462,1.7462,91700000.0
2008-09-10 20:49:00,1.7462,1.7463,1.7461,1.7461,60600000.0
2008-09-10 20:50:00,1.7461,1.7462,1.7459,1.7459,81200000.0
2008-09-10 20:51:00,1.7461,1.7466,1.7459,1.7466,344000000.0
2008-09-10 20:52:00,1.7466,1.7466,1.7461,1.7463,121300000.0
2008-09-10 20:53:00,1.7463,1.7463,1.74605,1.7461,46800000.0
2008-09-10 20:54:00,1.7461,1.74675,1.7461,1.7466,212000000.0
2008-09-10 20:55:00,1.74665,1.7467,1.7462,1.7463,136300000.0
2008-09-10 20:56:00,1.7463,1.74775,1.7463,1.7472,234300000.0
2008-09-10 20:57:00,1.7472,1.74775,1.7472,1.7477,254500000.0
2008-09-10 20:58:00,1.7478,1.7479,1.7471,1.7471,242299999.0
2008-09-10 20:59:00,1.7473,1.7474,1.7466,1.7466,81800000.0
2008-09-10 21:00:00,1.7467,1.7469,1.7463,1.7463,147100000.0
2008-09-10 21:01:00,1.7465,1.7465,1.7461,1.7462,98000000.0
2008-09-10 21:02:00,1.7461,1.7465,1.7461,1.7465,23900000.0
2008-09-10 21:03:00,1.7466,1.7466,1.7461,1.7461,49400000.0
2008-09-10 21:04:00,1.7461,1.7464,1.7458,1.7458,36100000.0
2008-09-10 21:05:00,1.7459,1.7462,1.74565,1.74565,111600000.0
2008-09-10 21:06:00,1.7458,1.74615,1.7458,1.7459,206900000.0
2008-09-10 21:07:00,1.74585,1.7461,1.74585,1.7461,41600000.0
2008-09-10 21:08:00,1.746,1.74645,1.746,1.746,224900000.0
2008-09-10 21:09:00,1.7462,1.7466,1.746,1.7466,75400000.0
2008-09-10 21:10:00,1.7466,1.747,1.7466,1.747,15700000.0
2008-09-10 21:11:00,1.747,1.747,1.7468,1.7468,19000000.0
2008-09-10 21:12:00,1.7464,1.7466,1.7464,1.7465,24700000.0
2008-09-10 21:13:00,1.7465,1.7466,1.7463,1.7466,22000000.0
2008-09-10 21:14:00,1.7468,1.7472,1.7466,1.7466,58200000.0
2008-09-10 21:15:00,1.7467,1.7469,1.7466,1.7467,28000000.0
2008-09-10 21:16:00,1.7467,1.7467,1.7466,1.7466,29000000.0
2008-09-10 21:17:00,1.7466,1.7467,1.7461,1.7466,66600000.0
2008-09-10 21:18:00,1.7466,1.7471,1.7466,1.7467,61200000.0
2008-09-10 21:19:00,1.7467,1.7469,1.7464,1.7465,20300000.0
2008-09-10 21:20:00,1.7465,1.7467,1.746,1.7466,227400000.0
2008-09-10 21:21:00,1.7468,1.7472,1.7467,1.7472,114600000.0
2008-09-10 21:22:00,1.7474,1.7479,1.7474,1.7475,399300000.0
2008-09-10 21:23:00,1.7475,1.74765,1.7472,1.74735,226400000.0
2008-09-10 21:24:00,1.74735,1.74735,1.7468,1.7468,237600000.0
2008-09-10 21:25:00,1.7468,1.7473,1.7467,1.7467,303900000.0
2008-09-10 21:26:00,1.7468,1.74685,1.7464,1.7466,171000000.0
2008-09-10 21:27:00,1.7466,1.747,1.7464,1.7467,132800000.0
2008-09-10 21:28:00,1.7468,1.7468,1.7466,1.7467,14600000.0
2008-09-10 21:29:00,1.7466,1.7467,1.7466,1.7466,33600000.0
2008-09-10 21:30:00,1.7466,1.7466,1.7462,1.7462,129100000.0
2008-09-10 21:31:00,1.74625,1.74625,1.74535,1.7455,551100000.0
2008-09-10 21:32:00,1.7455,1.74595,1.7454,1.7454,150200000.0
2008-09-10 21:33:00,1.7455,1.7457,1.74495,1.7457,181000000.0
2008-09-10 21:34:00,1.7457,1.74575,1.74565,1.74565,121000000.0
2008-09-10 21:35:00,1.74575,1.7464,1.74575,1.74615,183700000.0
2008-09-10 21:36:00,1.74615,1.74645,1.74565,1.746,183300000.0
2008-09-10 21:37:00,1.74595,1.7466,1.7459,1.7462,102800000.0
2008-09-10 21:38:00,1.7462,1.7462,1.7455,1.7459,317200000.0
2008-09-10 21:39:00,1.74595,1.74635,1.7458,1.74635,155700000.0
2008-09-10 21:40:00,1.74635,1.74635,1.7456,1.7456,204600000.0
2008-09-10 21:41:00,1.7457,1.74605,1.74565,1.7459,128800000.0
2008-09-10 21:42:00,1.7459,1.74595,1.74575,1.7458,52200000.0
2008-09-10 21:43:00,1.7458,1.7458,1.7451,1.7452,222099999.0
2008-09-10 21:44:00,1.7452,1.74565,1.7452,1.74565,78600000.0
2008-09-10 21:45:00,1.74565,1.7459,1.7451,1.7452,414600000.0
2008-09-10 21:46:00,1.7452,1.7456,1.7451,1.7454,162100000.0
2008-09-10 21:47:00,1.7455,1.7455,1.7446,1.7448,191300000.0
2008-09-10 21:48:00,1.7448,1.74505,1.7447,1.7448,179200000.0
2008-09-10 21:49:00,1.7448,1.745,1.7447,1.745,37900000.0
2008-09-10 21:50:00,1.745,1.745,1.7444,1.7446,130600000.0
2008-09-10 21:51:00,1.7447,1.74495,1.7447,1.7447,80400000.0
2008-09-10 21:52:00,1.74465,1.74465,1.7444,1.7445,93600000.0
2008-09-10 21:53:00,1.7445,1.7451,1.7445,1.7451,44400000.0
2008-09-10 21:54:00,1.7451,1.7454,1.74485,1.7451,409600000.0
2008-09-10 21:55:00,1.7451,1.7454,1.7444,1.7448,228500000.0
2008-09-10 21:56:00,1.7448,1.74645,1.7447,1.7462,535699999.0
2008-09-10 21:57:00,1.74635,1.74635,1.7458,1.7462,195900000.0
2008-09-10 21:58:00,1.7463,1.7471,1.7461,1.7471,126600000.0
2008-09-10 21:59:00,1.747,1.7478,1.7468,1.7475,74800000.0
2008-09-10 22:00:00,1.7475,1.7477,1.747,1.7472,58800000.0
2008-09-10 22:01:00,1.7472,1.7484,1.7469,1.7474,229800000.0
2008-09-10 22:02:00,1.74735,1.7484,1.74735,1.7484,159900000.0
2008-09-10 22:03:00,1.7485,1.7485,1.7475,1.74795,94200000.0
2008-09-10 22:04:00,1.74795,1.74935,1.74795,1.74935,346400000.0
2008-09-10 22:05:00,1.74935,1.7499,1.749,1.7492,196300000.0
2008-09-10 22:06:00,1.7493,1.7493,1.74825,1.7483,257900000.0
2008-09-10 22:07:00,1.7482,1.74845,1.7479,1.7479,211600000.0
2008-09-10 22:08:00,1.7479,1.74835,1.7472,1.7483,422300000.0
2008-09-10 22:09:00,1.7481,1.7488,1.74805,1.74825,250800000.0
2008-09-10 22:10:00,1.74835,1.74885,1.7483,1.7483,400400000.0
2008-09-10 22:11:00,1.7484,1.74865,1.748,1.7482,125300000.0
2008-09-10 22:12:00,1.7481,1.7483,1.7473,1.748,87600000.0
2008-09-10 22:13:00,1.7479,1.748,1.7464,1.7464,79300000.0
2008-09-10 22:14:00,1.7463,1.7474,1.7459,1.7471,373700000.0
2008-09-10 22:15:00,1.7471,1.7477,1.7471,1.7476,119800000.0
2008-09-10 22:16:00,1.7476,1.74815,1.74735,1.74795,221600000.0
2008-09-10 22:17:00,1.74795,1.7482,1.74735,1.74765,180200000.0
2008-09-10 22:18:00,1.7477,1.7483,1.7475,1.7483,319100000.0
2008-09-10 22:19:00,1.7483,1.74855,1.74745,1.74745,745199985.0
2008-09-10 22:20:00,1.7476,1.7476,1.74615,1.74675,623200000.0
2008-09-10 22:21:00,1.74665,1.7474,1.7458,1.74635,359900000.0
2008-09-10 22:22:00,1.74635,1.74705,1.74585,1.747,561400000.0
2008-09-10 22:23:00,1.747,1.747,1.7459,1.7469,365900000.0
2008-09-10 22:24:00,1.7462,1.747,1.7455,1.74595,245500000.0
2008-09-10 22:25:00,1.74595,1.74655,1.7456,1.7459,66000000.0
2008-09-10 22:26:00,1.74585,1.7467,1.7458,1.7467,61100000.0
2008-09-10 22:27:00,1.7467,1.7467,1.74545,1.7456,572999985.0
2008-09-10 22:28:00,1.7456,1.7456,1.7456,1.7456,509199981.0
2008-09-10 22:29:00,1.7456,1.7469,1.7456,1.7466,995199968.0
2008-09-10 22:30:00,1.7466,1.7469,1.7459,1.7465,184000000.0
2008-09-10 22:31:00,1.7465,1.74695,1.7464,1.7467,454799997.0
2008-09-10 22:32:00,1.74685,1.7473,1.74595,1.7468,434800000.0
2008-09-10 22:33:00,1.7468,1.7468,1.74605,1.7463,53600000.0
2008-09-10 22:34:00,1.7462,1.7465,1.7447,1.7453,148400000.0
2008-09-10 22:35:00,1.7454,1.7472,1.7453,1.7469,373600000.0
2008-09-10 22:36:00,1.7469,1.7471,1.7452,1.747,458700000.0
2008-09-10 22:37:00,1.7469,1.747,1.7454,1.7459,159800000.0
2008-09-10 22:38:00,1.746,1.7465,1.7452,1.7456,159800000.0
2008-09-10 22:39:00,1.746,1.7464,1.7458,1.7464,159800000.0
2008-09-10 22:40:00,1.7463,1.7466,1.74585,1.7459,84400000.0
2008-09-10 22:41:00,1.7459,1.7459,1.7458,1.7458,611700000.0
2008-09-10 22:42:00,1.7459,1.7459,1.7458,1.7459,446100000.0
2008-09-10 22:43:00,1.7459,1.7459,1.74335,1.7458,221000002.0
2008-09-10 22:44:00,1.7456,1.7459,1.745,1.7459,217699997.0
2008-09-10 22:45:00,1.7459,1.7459,1.7448,1.745,466400000.0
2008-09-10 22:46:00,1.745,1.7453,1.7447,1.745,240299999.0
2008-09-10 22:47:00,1.745,1.745,1.7434,1.7441,809099996.0
2008-09-10 22:48:00,1.74405,1.7442,1.7439,1.744,241500002.0
2008-09-10 22:49:00,1.744,1.74415,1.744,1.744,212800000.0
2008-09-10 22:50:00,1.744,1.74425,1.744,1.7441,114800000.0
2008-09-10 22:51:00,1.74405,1.74425,1.7436,1.744,24000000.0
2008-09-10 22:52:00,1.744,1.744,1.744,1.744,20000000.0
2008-09-10 22:53:00,1.744,1.74455,1.744,1.7445,19200000.0
2008-09-10 22:54:00,1.74465,1.7447,1.7442,1.7442,526899998.0
2008-09-10 22:55:00,1.7438,1.7443,1.7438,1.7443,1224800000.0
2008-09-10 22:56:00,1.7443,1.7446,1.7443,1.7446,46100000.0
2008-09-10 22:57:00,1.7446,1.74585,1.7446,1.74515,171800000.0
2008-09-10 22:58:00,1.7452,1.74605,1.7444,1.7457,400400000.0
2008-09-10 22:59:00,1.74585,1.7465,1.7455,1.7464,45100000.0
2008-09-10 23:00:00,1.7468,1.7477,1.7467,1.7477,28000000.0
2008-09-10 23:01:00,1.7453,1.7453,1.7453,1.7453,1000000.0
2008-09-10 23:02:00,1.7473,1.7498,1.74715,1.7498,122200000.0
2008-09-10 23:03:00,1.7498,1.7505,1.7485,1.7505,279300000.0
2008-09-10 23:04:00,1.7509,1.7512,1.7489,1.7498,404200000.0
2008-09-10 23:05:00,1.7498,1.7498,1.747,1.7475,279000000.0
2008-09-10 23:06:00,1.7475,1.7475,1.7471,1.7471,152400000.0
2008-09-10 23:07:00,1.7471,1.749,1.7469,1.749,154800000.0
2008-09-10 23:08:00,1.749,1.7495,1.749,1.7495,320900003.0
2008-09-10 23:09:00,1.7495,1.7509,1.7495,1.7509,247299999.0
2008-09-10 23:10:00,1.751,1.7517,1.7504,1.7512,274799999.0
2008-09-10 23:11:00,1.7512,1.7515,1.7509,1.7514,173900000.0
2008-09-10 23:12:00,1.7514,1.7519,1.7507,1.7513,118000000.0
2008-09-10 23:13:00,1.7513,1.7514,1.7507,1.75095,273500001.0
2008-09-10 23:14:00,1.7512,1.7521,1.75095,1.7513,221199997.0
2008-09-10 23:15:00,1.7513,1.7528,1.7513,1.7522,52300000.0
2008-09-10 23:16:00,1.7523,1.7537,1.7523,1.75305,225099999.0
2008-09-10 23:17:00,1.75345,1.7545,1.75345,1.7539,278900000.0
2008-09-10 23:18:00,1.754,1.755,1.7539,1.7549,199800000.0
2008-09-10 23:19:00,1.7549,1.7549,1.7539,1.7541,80300000.0
2008-09-10 23:20:00,1.7541,1.7541,1.7534,1.7536,119100000.0
2008-09-10 23:21:00,1.7536,1.7537,1.7535,1.7535,174400000.0
2008-09-10 23:22:00,1.7535,1.7544,1.7531,1.7533,288700000.0
2008-09-10 23:23:00,1.7535,1.7549,1.7531,1.7547,150800000.0
2008-09-10 23:24:00,1.7547,1.75625,1.7547,1.7551,331900000.0
2008-09-10 23:25:00,1.755,1.75515,1.75435,1.7544,183000000.0
2008-09-10 23:26:00,1.7545,1.7546,1.754,1.75455,103600000.0
2008-09-10 23:27:00,1.7547,1.7547,1.7542,1.7544,53400000.0
2008-09-10 23:28:00,1.7543,1.7554,1.7536,1.7554,104100000.0
2008-09-10 23:29:00,1.7555,1.7558,1.7554,1.7558,82300000.0
2008-09-10 23:30:00,1.7558,1.75765,1.7558,1.75655,87000000.0
2008-09-10 23:31:00,1.7566,1.7567,1.7561,1.7564,102400000.0
2008-09-10 23:32:00,1.7565,1.7566,1.75595,1.75595,56700000.0
2008-09-10 23:33:00,1.7563,1.7564,1.7556,1.7558,131500000.0
2008-09-10 23:34:00,1.7558,1.7559,1.7502,1.7509,116900000.0
2008-09-10 23:35:00,1.751,1.7532,1.7508,1.7523,69700000.0
2008-09-10 23:36:00,1.7526,1.75345,1.7523,1.75345,88200000.0
2008-09-10 23:37:00,1.7534,1.754,1.7532,1.7539,89700000.0
2008-09-10 23:38:00,1.7538,1.7539,1.75285,1.7539,89000000.0
2008-09-10 23:39:00,1.7537,1.7539,1.7532,1.7533,138900000.0
2008-09-10 23:40:00,1.7534,1.7535,1.75285,1.7535,65100000.0
2008-09-10 23:41:00,1.7536,1.7544,1.7535,1.7541,53800000.0
2008-09-10 23:42:00,1.7543,1.7543,1.7535,1.7536,276500000.0
2008-09-10 23:43:00,1.7536,1.7536,1.7532,1.7533,139200000.0
2008-09-10 23:44:00,1.7533,1.7533,1.7519,1.7521,136100000.0
2008-09-10 23:45:00,1.75175,1.7534,1.75175,1.7528,73400000.0
2008-09-10 23:46:00,1.75335,1.7535,1.7524,1.7533,71500000.0
2008-09-10 23:47:00,1.7532,1.7534,1.75275,1.753,32500000.0
2008-09-10 23:48:00,1.753,1.7533,1.753,1.7533,26800000.0
2008-09-10 23:49:00,1.7532,1.7532,1.7532,1.7532,21600000.0
2008-09-10 23:50:00,1.7533,1.7536,1.75265,1.7531,126800000.0
2008-09-10 23:51:00,1.7532,1.7534,1.75255,1.7534,125300000.0
2008-09-10 23:52:00,1.7532,1.7532,1.7532,1.7532,12000000.0
2008-09-10 23:53:00,1.7533,1.7534,1.7524,1.7532,71700000.0
2008-09-10 23:54:00,1.75265,1.75335,1.75215,1.7526,193900000.0
2008-09-10 23:55:00,1.7526,1.7549,1.7522,1.7549,108600000.0
2008-09-10 23:56:00,1.75435,1.7547,1.753,1.754,77100000.0
2008-09-10 23:57:00,1.754,1.7541,1.7535,1.7535,13700000.0
2008-09-10 23:58:00,1.7535,1.7535,1.7535,1.7535,18000000.0
2008-09-10 23:59:00,1.7535,1.7535,1.7535,1.7535,19000000.0
2008-09-11 00:00:00,1.7536,1.7538,1.7522,1.7528,172400000.0
2008-09-11 00:01:00,1.7529,1.753,1.75195,1.7521,278400000.0
2008-09-11 00:02:00,1.7519,1.75215,1.75,1.75,112600000.0
2008-09-11 00:03:00,1.7498,1.7507,1.7498,1.7507,133000000.0
2008-09-11 00:04:00,1.7507,1.7516,1.7503,1.7515,117800000.0
2008-09-11 00:05:00,1.7515,1.7527,1.7513,1.7523,247200000.0
2008-09-11 00:06:00,1.7524,1.7533,1.7507,1.7514,87800000.0
2008-09-11 00:07:00,1.7514,1.7521,1.7514,1.7519,176900000.0
2008-09-11 00:08:00,1.7519,1.7519,1.75125,1.7514,29300000.0
2008-09-11 00:09:00,1.7514,1.7516,1.7512,1.7516,62400000.0
2008-09-11 00:10:00,1.7517,1.7517,1.7516,1.7517,11900000.0
2008-09-11 00:11:00,1.7516,1.7527,1.7516,1.7518,141800000.0
2008-09-11 00:12:00,1.7519,1.75235,1.75165,1.752,33700000.0
2008-09-11 00:13:00,1.752,1.752,1.752,1.752,13200000.0
2008-09-11 00:14:00,1.752,1.752,1.752,1.752,11200000.0
2008-09-11 00:15:00,1.752,1.752,1.7506,1.7508,23100000.0
2008-09-11 00:16:00,1.7507,1.7507,1.7507,1.7507,17000000.0
2008-09-11 00:17:00,1.7507,1.7507,1.7479,1.7496,235800000.0
2008-09-11 00:18:00,1.7496,1.7508,1.7494,1.7507,39900000.0
2008-09-11 00:19:00,1.7507,1.7508,1.7505,1.7505,25800000.0
2008-09-11 00:20:00,1.7506,1.7511,1.7506,1.7507,43400000.0
2008-09-11 00:21:00,1.7507,1.7515,1.7507,1.7515,55600000.0
2008-09-11 00:22:00,1.7515,1.752,1.7514,1.7517,56000000.0
2008-09-11 00:23:00,1.7517,1.7517,1.7517,1.7517,19000000.0
2008-09-11 00:24:00,1.7517,1.7522,1.75155,1.7518,74300000.0
2008-09-11 00:25:00,1.7518,1.7518,1.7518,1.7518,34000000.0
2008-09-11 00:26:00,1.7518,1.7518,1.7518,1.7518,15000000.0
2008-09-11 00:27:00,1.7518,1.7519,1.7518,1.7519,28100000.0
2008-09-11 00:28:00,1.7519,1.7519,1.751,1.7514,67400000.0
2008-09-11 00:29:00,1.7513,1.7528,1.7513,1.7524,155199998.0
2008-09-11 00:30:00,1.7525,1.7529,1.752,1.7522,291800000.0
2008-09-11 00:31:00,1.7521,1.7523,1.752,1.7522,253900000.0
2008-09-11 00:32:00,1.7522,1.7522,1.75165,1.7518,99100000.0
2008-09-11 00:33:00,1.7518,1.75255,1.7518,1.75255,430399999.0
2008-09-11 00:34:00,1.7528,1.7532,1.752,1.7522,85800000.0
2008-09-11 00:35:00,1.7522,1.7522,1.7522,1.7522,459000000.0
2008-09-11 00:36:00,1.7522,1.7522,1.7513,1.7522,266800000.0
2008-09-11 00:37:00,1.7522,1.7522,1.7503,1.7507,338500000.0
2008-09-11 00:38:00,1.7509,1.7516,1.7509,1.7513,73400000.0
2008-09-11 00:39:00,1.7513,1.7516,1.7513,1.7515,101800000.0
2008-09-11 00:40:00,1.7515,1.7516,1.7514,1.7515,59600000.0
2008-09-11 00:41:00,1.7515,1.7519,1.7515,1.7519,87800000.0
2008-09-11 00:42:00,1.7519,1.7522,1.7517,1.7521,73800000.0
2008-09-11 00:43:00,1.7521,1.7525,1.752,1.7525,89200000.0
2008-09-11 00:44:00,1.7524,1.7524,1.7518,1.7519,69200000.0
2008-09-11 00:45:00,1.7519,1.7519,1.7516,1.7516,325400000.0
2008-09-11 00:46:00,1.7516,1.7518,1.7515,1.7517,95500000.0
2008-09-11 00:47:00,1.7517,1.7519,1.7504,1.7511,92900000.0
2008-09-11 00:48:00,1.7511,1.7514,1.7511,1.7513,298999998.0
2008-09-11 00:49:00,1.7511,1.7518,1.7511,1.7516,52900000.0
2008-09-11 00:50:00,1.7516,1.752,1.75135,1.752,46200000.0
2008-09-11 00:51:00,1.7521,1.7524,1.7518,1.75215,99900000.0
2008-09-11 00:52:00,1.75205,1.7522,1.7516,1.7517,158600000.0
2008-09-11 00:53:00,1.7517,1.7519,1.7514,1.7514,137100000.0
2008-09-11 00:54:00,1.7515,1.7515,1.7514,1.7515,33100000.0
2008-09-11 00:55:00,1.7515,1.7515,1.7499,1.7504,236000000.0
2008-09-11 00:56:00,1.7504,1.7508,1.7504,1.7505,141699999.0
2008-09-11 00:57:00,1.7505,1.7511,1.7505,1.751,107900000.0
2008-09-11 00:58:00,1.751,1.751,1.7503,1.7505,105200000.0
2008-09-11 00:59:00,1.7504,1.7505,1.75,1.75,47700000.0
2008-09-11 01:00:00,1.7501,1.7513,1.7501,1.7513,32600000.0
2008-09-11 01:01:00,1.75125,1.7517,1.75045,1.751,155900000.0
2008-09-11 01:02:00,1.7511,1.7519,1.7511,1.7518,55800000.0
2008-09-11 01:03:00,1.7518,1.752,1.7518,1.7519,41600000.0
2008-09-11 01:04:00,1.7519,1.7519,1.7518,1.7519,7300000.0
2008-09-11 01:05:00,1.7518,1.7518,1.7512,1.7515,84100000.0
2008-09-11 01:06:00,1.7515,1.7515,1.7512,1.7512,27200000.0
2008-09-11 01:07:00,1.7512,1.7512,1.7512,1.7512,12700000.0
2008-09-11 01:08:00,1.7512,1.7517,1.7512,1.7517,16200000.0
2008-09-11 01:09:00,1.7516,1.7516,1.7512,1.7514,9100000.0
2008-09-11 01:10:00,1.7514,1.7517,1.7514,1.7517,17000000.0
2008-09-11 01:11:00,1.7516,1.7516,1.7516,1.7516,10000000.0
2008-09-11 01:12:00,1.7516,1.7516,1.7513,1.7515,30500000.0
2008-09-11 01:13:00,1.7515,1.7522,1.7514,1.7521,32000000.0
2008-09-11 01:14:00,1.7521,1.7522,1.7521,1.7521,19300000.0
2008-09-11 01:15:00,1.7521,1.7521,1.7521,1.7521,51200000.0
2008-09-11 01:16:00,1.7521,1.7524,1.7521,1.7522,34800000.0
2008-09-11 01:17:00,1.7524,1.7531,1.752,1.752,150900000.0
2008-09-11 01:18:00,1.753,1.753,1.7523,1.7528,33100000.0
2008-09-11 01:19:00,1.7526,1.7529,1.75225,1.7527,69600000.0
2008-09-11 01:20:00,1.7526,1.75435,1.7523,1.7536,164400000.0
2008-09-11 01:21:00,1.7536,1.7552,1.75305,1.7552,227600000.0
2008-09-11 01:22:00,1.7552,1.7558,1.7552,1.7553,91900000.0
2008-09-11 01:23:00,1.7553,1.75565,1.7545,1.75565,59000000.0
2008-09-11 01:24:00,1.75535,1.75565,1.7547,1.75565,172600000.0
2008-09-11 01:25:00,1.7558,1.756,1.7553,1.75565,89100000.0
2008-09-11 01:26:00,1.7556,1.7558,1.7555,1.7555,63000000.0
2008-09-11 01:27:00,1.7556,1.7565,1.7555,1.7562,57900000.0
2008-09-11 01:28:00,1.7563,1.75645,1.7558,1.7558,118800000.0
2008-09-11 01:29:00,1.7558,1.75585,1.7558,1.7558,111700000.0
2008-09-11 01:30:00,1.7558,1.7558,1.75505,1.7551,45700000.0
2008-09-11 01:31:00,1.75515,1.7553,1.7539,1.75455,93800000.0
2008-09-11 01:32:00,1.75435,1.75435,1.7537,1.7541,130800000.0
2008-09-11 01:33:00,1.7541,1.7545,1.754,1.7541,75100000.0
2008-09-11 01:34:00,1.7541,1.7541,1.7538,1.7538,11000000.0
2008-09-11 01:35:00,1.7539,1.7541,1.7539,1.7541,4000000.0
2008-09-11 01:36:00,1.7543,1.7548,1.75285,1.75285,206000000.0
2008-09-11 01:37:00,1.7527,1.7532,1.7525,1.753,202300000.0
2008-09-11 01:38:00,1.753,1.753,1.7528,1.7528,14000000.0
2008-09-11 01:39:00,1.753,1.753,1.7524,1.7524,104200000.0
2008-09-11 01:40:00,1.75245,1.75245,1.7512,1.75205,497800002.0
2008-09-11 01:41:00,1.7521,1.75215,1.7517,1.7517,125200000.0
2008-09-11 01:42:00,1.7518,1.7521,1.7513,1.7513,195000000.0
2008-09-11 01:43:00,1.7513,1.75185,1.7513,1.7517,175100000.0
2008-09-11 01:44:00,1.7517,1.7517,1.7517,1.7517,6000000.0
2008-09-11 01:45:00,1.7517,1.7517,1.7511,1.7517,17200000.0
2008-09-11 01:46:00,1.7517,1.7517,1.75075,1.7509,56300000.0
2008-09-11 01:47:00,1.7509,1.7515,1.75045,1.7506,291400000.0
2008-09-11 01:48:00,1.75035,1.7506,1.75015,1.7503,51200000.0
2008-09-11 01:49:00,1.7504,1.75075,1.74995,1.7505,128000000.0
2008-09-11 01:50:00,1.7505,1.7511,1.7501,1.7508,136700000.0
2008-09-11 01:51:00,1.7508,1.7513,1.74975,1.7505,133700000.0
2008-09-11 01:52:00,1.7505,1.7505,1.74875,1.74925,224600000.0
2008-09-11 01:53:00,1.74925,1.7497,1.74755,1.7482,190900000.0
2008-09-11 01:54:00,1.7483,1.7494,1.748,1.7487,218700000.0
2008-09-11 01:55:00,1.7487,1.7489,1.7487,1.7489,496700000.0
2008-09-11 01:56:00,1.7489,1.7489,1.7483,1.7488,41400000.0
2008-09-11 01:57:00,1.7488,1.749,1.7488,1.749,37600000.0
2008-09-11 01:58:00,1.7491,1.7493,1.7481,1.7483,45300000.0
2008-09-11 01:59:00,1.7482,1.7485,1.7474,1.7479,63700000.0
2008-09-11 02:00:00,1.7478,1.74795,1.7473,1.7478,111200000.0
2008-09-11 02:01:00,1.748,1.7491,1.7476,1.7489,194000000.0
2008-09-11 02:02:00,1.7491,1.74945,1.7478,1.7484,262900000.0
2008-09-11 02:03:00,1.7485,1.7493,1.7484,1.7493,178100000.0
2008-09-11 02:04:00,1.7493,1.7493,1.7491,1.7491,95000000.0
2008-09-11 02:05:00,1.7491,1.7493,1.7487,1.7491,150900000.0
2008-09-11 02:06:00,1.7491,1.7491,1.7486,1.7488,51800000.0
2008-09-11 02:07:00,1.7488,1.7491,1.7487,1.7491,69200000.0
2008-09-11 02:08:00,1.7491,1.7493,1.7491,1.7493,21300000.0
2008-09-11 02:09:00,1.7493,1.7505,1.7493,1.75,223200000.0
2008-09-11 02:10:00,1.75,1.75,1.75,1.75,318500000.0
2008-09-11 02:11:00,1.75,1.75,1.749,1.749,449200000.0
2008-09-11 02:12:00,1.7489,1.7495,1.7488,1.749,58300000.0
2008-09-11 02:13:00,1.749,1.7494,1.7488,1.7493,155000000.0
2008-09-11 02:14:00,1.7493,1.7495,1.749,1.749,97100000.0
2008-09-11 02:15:00,1.74905,1.7492,1.7486,1.7488,93000000.0
2008-09-11 02:16:00,1.7487,1.7494,1.7487,1.7493,192000000.0
2008-09-11 02:17:00,1.7493,1.7493,1.7493,1.7493,22800000.0
2008-09-11 02:18:00,1.7493,1.7493,1.7493,1.7493,19000000.0
2008-09-11 02:19:00,1.7493,1.7496,1.7493,1.7496,7200000.0
2008-09-11 02:20:00,1.7497,1.7499,1.7497,1.7499,5000000.0
2008-09-11 02:21:00,1.75,1.75,1.75,1.75,3600000.0
2008-09-11 02:22:00,1.75,1.7502,1.75,1.7502,15400000.0
2008-09-11 02:23:00,1.7502,1.7504,1.7502,1.75025,16400000.0
2008-09-11 02:24:00,1.7503,1.7503,1.74955,1.7497,55700000.0
2008-09-11 02:25:00,1.7497,1.7497,1.7497,1.7497,54700000.0
2008-09-11 02:26:00,1.7497,1.7498,1.7497,1.7497,28200000.0
2008-09-11 02:27:00,1.7498,1.7503,1.7497,1.7503,31800000.0
2008-09-11 02:28:00,1.7503,1.7506,1.7503,1.7506,35000000.0
2008-09-11 02:29:00,1.7508,1.7513,1.7508,1.7509,45400000.0
2008-09-11 02:30:00,1.7509,1.7513,1.7509,1.7512,33300000.0
2008-09-11 02:31:00,1.7512,1.7512,1.74985,1.7503,62600000.0
2008-09-11 02:32:00,1.7503,1.7514,1.7503,1.7513,49600000.0
2008-09-11 02:33:00,1.7514,1.7514,1.75045,1.75045,59400000.0
2008-09-11 02:34:00,1.7506,1.7513,1.7501,1.7502,72100000.0
2008-09-11 02:35:00,1.7502,1.7509,1.7502,1.7506,86100000.0
2008-09-11 02:36:00,1.7506,1.7506,1.74995,1.7503,22300000.0
2008-09-11 02:37:00,1.7502,1.7502,1.7502,1.7502,9300000.0
2008-09-11 02:38:00,1.7503,1.7506,1.7503,1.7506,9900000.0
2008-09-11 02:39:00,1.7509,1.7515,1.7507,1.7514,29400000.0
2008-09-11 02:40:00,1.7514,1.7514,1.7514,1.7514,13600000.0
2008-09-11 02:41:00,1.7514,1.7516,1.7514,1.7515,11100000.0
2008-09-11 02:42:00,1.7515,1.7515,1.7515,1.7515,9800000.0
2008-09-11 02:43:00,1.7516,1.7519,1.7515,1.7519,53000000.0
2008-09-11 02:44:00,1.7519,1.7519,1.75105,1.7518,57000000.0
2008-09-11 02:45:00,1.7518,1.7518,1.75125,1.7514,6000000.0
2008-09-11 02:46:00,1.7514,1.7514,1.75035,1.7511,37600000.0
2008-09-11 02:47:00,1.7509,1.7509,1.75025,1.7509,44300000.0
2008-09-11 02:48:00,1.7509,1.7509,1.75005,1.75005,68000000.0
2008-09-11 02:49:00,1.7503,1.7509,1.7502,1.7509,12200000.0
2008-09-11 02:50:00,1.7509,1.7509,1.7509,1.7509,6000000.0
2008-09-11 02:51:00,1.7509,1.7509,1.7509,1.7509,9000000.0
2008-09-11 02:52:00,1.7509,1.7509,1.7508,1.7509,68600000.0
2008-09-11 02:53:00,1.7509,1.751,1.7509,1.751,15900000.0
2008-09-11 02:54:00,1.751,1.751,1.7507,1.7508,68200000.0
2008-09-11 02:55:00,1.7508,1.7509,1.75015,1.7508,39700000.0
2008-09-11 02:56:00,1.7509,1.7511,1.7502,1.7508,31000000.0
2008-09-11 02:57:00,1.7509,1.751,1.7509,1.7509,10000000.0
2008-09-11 02:58:00,1.7509,1.7519,1.7509,1.7517,63500000.0
2008-09-11 02:59:00,1.7517,1.7517,1.7506,1.7508,23000000.0
2008-09-11 03:00:00,1.7508,1.7508,1.74935,1.7508,108200000.0
2008-09-11 03:01:00,1.7508,1.7508,1.7502,1.7502,36700000.0
2008-09-11 03:02:00,1.7503,1.7507,1.7502,1.7506,28300000.0
2008-09-11 03:03:00,1.75065,1.7508,1.7506,1.7508,7700000.0
2008-09-11 03:04:00,1.7509,1.7512,1.7509,1.7512,39300000.0
2008-09-11 03:05:00,1.7512,1.7512,1.75065,1.7508,85900000.0
2008-09-11 03:06:00,1.7508,1.7508,1.7493,1.75015,59200000.0
2008-09-11 03:07:00,1.7503,1.7503,1.74865,1.7496,61000000.0
2008-09-11 03:08:00,1.7496,1.7496,1.7496,1.7496,2600000.0
2008-09-11 03:09:00,1.7496,1.7496,1.7494,1.7494,8400000.0
2008-09-11 03:10:00,1.7494,1.7497,1.7494,1.7497,28100000.0
2008-09-11 03:11:00,1.7498,1.7507,1.7497,1.7507,26000000.0
2008-09-11 03:12:00,1.7507,1.7509,1.7507,1.7509,50700000.0
2008-09-11 03:13:00,1.7509,1.751,1.7509,1.751,15400000.0
2008-09-11 03:14:00,1.751,1.7526,1.751,1.7523,109300000.0
2008-09-11 03:15:00,1.75235,1.753,1.7522,1.7526,123200000.0
2008-09-11 03:16:00,1.7526,1.7526,1.75185,1.752,16100000.0
2008-09-11 03:17:00,1.752,1.75205,1.752,1.752,29200000.0
2008-09-11 03:18:00,1.752,1.7522,1.7519,1.7522,61600000.0
2008-09-11 03:19:00,1.75215,1.7534,1.7519,1.7534,111200000.0
2008-09-11 03:20:00,1.7534,1.7534,1.7534,1.7534,16000000.0
2008-09-11 03:21:00,1.7534,1.7534,1.7534,1.7534,21700000.0
2008-09-11 03:22:00,1.7534,1.7534,1.75235,1.7529,85700000.0
2008-09-11 03:23:00,1.7529,1.7529,1.75235,1.7528,66900000.0
2008-09-11 03:24:00,1.7525,1.7528,1.75195,1.7524,105700000.0
2008-09-11 03:25:00,1.7524,1.7526,1.7522,1.7526,61900000.0
2008-09-11 03:26:00,1.7526,1.7526,1.7526,1.7526,15600000.0
2008-09-11 03:27:00,1.75285,1.7534,1.75285,1.7534,33700000.0
2008-09-11 03:28:00,1.7534,1.7535,1.7534,1.7534,6000000.0
2008-09-11 03:29:00,1.7531,1.7532,1.7522,1.7524,356400000.0
2008-09-11 03:30:00,1.7534,1.7534,1.7458,1.748,356400000.0
2008-09-11 03:31:00,1.7479,1.748,1.74545,1.7456,98300000.0
2008-09-11 03:32:00,1.74575,1.7465,1.74395,1.7441,141400000.0
2008-09-11 03:33:00,1.7441,1.7448,1.74285,1.7434,302699990.0
2008-09-11 03:34:00,1.7434,1.74425,1.74305,1.74335,117500000.0
2008-09-11 03:35:00,1.7431,1.74505,1.7431,1.74505,122499999.0
2008-09-11 03:36:00,1.745,1.74675,1.745,1.7467,364199989.0
2008-09-11 03:37:00,1.74685,1.7473,1.7465,1.7469,70400000.0
2008-09-11 03:38:00,1.7469,1.74765,1.7465,1.7472,130200000.0
2008-09-11 03:39:00,1.7472,1.7478,1.74655,1.7466,94700000.0
2008-09-11 03:40:00,1.7465,1.7476,1.7464,1.7474,94100000.0
2008-09-11 03:41:00,1.7475,1.7475,1.74575,1.74575,51200000.0
2008-09-11 03:42:00,1.7459,1.7465,1.74495,1.7454,165900000.0
2008-09-11 03:43:00,1.7454,1.7458,1.7454,1.74565,76800000.0
2008-09-11 03:44:00,1.74555,1.7456,1.7449,1.7452,74100000.0
2008-09-11 03:45:00,1.7452,1.7452,1.74425,1.74435,88100000.0
2008-09-11 03:46:00,1.7445,1.74515,1.74435,1.7451,59900000.0
2008-09-11 03:47:00,1.7451,1.74625,1.7448,1.7458,95500000.0
2008-09-11 03:48:00,1.7458,1.7462,1.74525,1.74605,89400000.0
2008-09-11 03:49:00,1.7459,1.7464,1.7458,1.7461,104200000.0
2008-09-11 03:50:00,1.7462,1.7462,1.74465,1.7453,184200000.0
2008-09-11 03:51:00,1.74525,1.74525,1.7447,1.7447,60100000.0
2008-09-11 03:52:00,1.7447,1.7453,1.7447,1.7453,67600000.0
2008-09-11 03:53:00,1.7453,1.7453,1.74465,1.74465,36000000.0
2008-09-11 03:54:00,1.7448,1.74485,1.744,1.7448,124600000.0
2008-09-11 03:55:00,1.7448,1.74525,1.7448,1.74525,92400000.0
2008-09-11 03:56:00,1.7453,1.7458,1.7452,1.7456,133500000.0
2008-09-11 03:57:00,1.7456,1.7462,1.7456,1.7462,103300000.0
2008-09-11 03:58:00,1.7462,1.7462,1.74565,1.7462,27900000.0
2008-09-11 03:59:00,1.7462,1.7462,1.7456,1.7461,50000000.0
2008-09-11 04:00:00,1.7461,1.7461,1.745,1.7456,74700000.0
2008-09-11 04:01:00,1.7456,1.7458,1.745,1.7457,87900000.0
2008-09-11 04:02:00,1.7458,1.74585,1.7451,1.7452,149100000.0
2008-09-11 04:03:00,1.7452,1.7457,1.74485,1.7454,118800000.0
2008-09-11 04:04:00,1.7454,1.7456,1.7452,1.7454,139200000.0
2008-09-11 04:05:00,1.7454,1.7454,1.7454,1.7454,10000000.0
2008-09-11 04:06:00,1.7454,1.7454,1.74465,1.7454,46100000.0
2008-09-11 04:07:00,1.74505,1.7465,1.74465,1.7464,153600000.0
2008-09-11 04:08:00,1.74645,1.7467,1.74645,1.7466,56500000.0
2008-09-11 04:09:00,1.7467,1.74735,1.74565,1.7459,274200000.0
2008-09-11 04:10:00,1.74625,1.74625,1.7455,1.7461,169500000.0
2008-09-11 04:11:00,1.7461,1.7461,1.74395,1.74515,102100000.0
2008-09-11 04:12:00,1.7453,1.7455,1.7444,1.7453,91600000.0
2008-09-11 04:13:00,1.7453,1.7453,1.7443,1.7443,113300000.0
2008-09-11 04:14:00,1.7445,1.7447,1.7444,1.7445,50700000.0
2008-09-11 04:15:00,1.7441,1.7448,1.74385,1.7447,42500000.0
2008-09-11 04:16:00,1.7447,1.745,1.74465,1.7448,17000000.0
2008-09-11 04:17:00,1.7448,1.745,1.7448,1.745,7600000.0
2008-09-11 04:18:00,1.745,1.745,1.7449,1.745,13000000.0
2008-09-11 04:19:00,1.74515,1.74555,1.7449,1.7453,58200000.0
2008-09-11 04:20:00,1.7455,1.7455,1.7453,1.7455,41000000.0
2008-09-11 04:21:00,1.7455,1.7458,1.7455,1.7456,65100000.0
2008-09-11 04:22:00,1.7456,1.7457,1.7445,1.7456,28400000.0
2008-09-11 04:23:00,1.7456,1.7459,1.7455,1.7457,157400000.0
2008-09-11 04:24:00,1.7458,1.7465,1.7456,1.7463,99800000.0
2008-09-11 04:25:00,1.7463,1.7463,1.74565,1.7458,90100000.0
2008-09-11 04:26:00,1.7458,1.7462,1.7458,1.7461,50400000.0
2008-09-11 04:27:00,1.7462,1.7465,1.746,1.7464,43400000.0
2008-09-11 04:28:00,1.7464,1.7465,1.7464,1.7465,55300000.0
2008-09-11 04:29:00,1.7464,1.7465,1.7464,1.7464,19900000.0
2008-09-11 04:30:00,1.7465,1.7465,1.7464,1.7464,4300000.0
2008-09-11 04:31:00,1.7464,1.7464,1.74575,1.746,59400000.0
2008-09-11 04:32:00,1.746,1.74605,1.7459,1.746,29100000.0
2008-09-11 04:33:00,1.7459,1.746,1.7459,1.746,6800000.0
2008-09-11 04:34:00,1.746,1.746,1.7459,1.746,10200000.0
2008-09-11 04:35:00,1.7459,1.7459,1.74535,1.7457,25700000.0
2008-09-11 04:36:00,1.7457,1.7459,1.7457,1.7459,4200000.0
2008-09-11 04:37:00,1.7459,1.7459,1.7457,1.7458,10600000.0
2008-09-11 04:38:00,1.7459,1.74645,1.7459,1.7464,45600000.0
2008-09-11 04:39:00,1.74635,1.7464,1.7463,1.7463,39600000.0
2008-09-11 04:40:00,1.7463,1.74695,1.7463,1.74685,64800000.0
2008-09-11 04:41:00,1.74685,1.74715,1.74665,1.7469,56400000.0
2008-09-11 04:42:00,1.7469,1.7469,1.74595,1.74605,103900000.0
2008-09-11 04:43:00,1.7461,1.7464,1.7461,1.7462,51200000.0
2008-09-11 04:44:00,1.7462,1.7464,1.7462,1.7462,11500000.0
2008-09-11 04:45:00,1.7462,1.74635,1.746,1.746,59200000.0
2008-09-11 04:46:00,1.746,1.7462,1.746,1.746,40800000.0
2008-09-11 04:47:00,1.746,1.7461,1.746,1.746,14400000.0
2008-09-11 04:48:00,1.746,1.746,1.746,1.746,3200000.0
2008-09-11 04:49:00,1.746,1.7462,1.74555,1.7457,30400000.0
2008-09-11 04:50:00,1.7458,1.7459,1.7458,1.7459,2000000.0
2008-09-11 04:51:00,1.7457,1.746,1.7456,1.7456,32800000.0
2008-09-11 04:52:00,1.7457,1.7457,1.7457,1.7457,3800000.0
2008-09-11 04:53:00,1.7457,1.7457,1.7456,1.7457,18600000.0
2008-09-11 04:54:00,1.7457,1.7457,1.7457,1.7457,3800000.0
2008-09-11 04:55:00,1.7457,1.7457,1.7457,1.7457,5400000.0
2008-09-11 04:56:00,1.7457,1.7458,1.7455,1.7457,36600000.0
2008-09-11 04:57:00,1.7457,1.7457,1.7456,1.7457,17100000.0
2008-09-11 04:58:00,1.7457,1.7457,1.74485,1.7456,32800000.0
2008-09-11 04:59:00,1.7456,1.7456,1.7456,1.7456,15000000.0
2008-09-11 05:00:00,1.7456,1.7456,1.7456,1.7456,2200000.0
2008-09-11 05:01:00,1.7456,1.7456,1.74465,1.7452,61600000.0
2008-09-11 05:02:00,1.7452,1.7455,1.7452,1.7452,38400000.0
2008-09-11 05:03:00,1.7452,1.7453,1.7452,1.7452,14500000.0
2008-09-11 05:04:00,1.7452,1.7453,1.7452,1.7452,25100000.0
2008-09-11 05:05:00,1.7452,1.7454,1.7446,1.7446,62500000.0
2008-09-11 05:06:00,1.7451,1.7452,1.74425,1.74455,80200000.0
2008-09-11 05:07:00,1.7446,1.7449,1.74455,1.7448,45900000.0
2008-09-11 05:08:00,1.7449,1.7457,1.74485,1.7456,67700000.0
2008-09-11 05:09:00,1.7456,1.7459,1.7454,1.7459,91100000.0
2008-09-11 05:10:00,1.7461,1.7462,1.7458,1.7459,60200000.0
2008-09-11 05:11:00,1.7459,1.74595,1.7459,1.7459,9400000.0
2008-09-11 05:12:00,1.746,1.74605,1.746,1.74605,5400000.0
2008-09-11 05:13:00,1.7461,1.7467,1.7461,1.7467,28400000.0
2008-09-11 05:14:00,1.7463,1.7477,1.7463,1.7474,64800000.0
2008-09-11 05:15:00,1.7474,1.7475,1.74645,1.74655,41600000.0
2008-09-11 05:16:00,1.74665,1.74695,1.74655,1.7468,48800000.0
2008-09-11 05:17:00,1.7468,1.7468,1.7466,1.7467,51400000.0
2008-09-11 05:18:00,1.74675,1.7483,1.74665,1.74815,58100000.0
2008-09-11 05:19:00,1.7481,1.74875,1.7475,1.7479,107800000.0
2008-09-11 05:20:00,1.7479,1.7487,1.74785,1.7486,60900000.0
2008-09-11 05:21:00,1.7486,1.7501,1.74855,1.74915,120000000.0
2008-09-11 05:22:00,1.7495,1.7495,1.748,1.748,67400000.0
2008-09-11 05:23:00,1.74825,1.7489,1.7478,1.74835,66100000.0
2008-09-11 05:24:00,1.74885,1.7491,1.74815,1.749,72600000.0
2008-09-11 05:25:00,1.749,1.74935,1.74865,1.7491,75200000.0
2008-09-11 05:26:00,1.7491,1.74925,1.749,1.7491,43300000.0
2008-09-11 05:27:00,1.749,1.74935,1.749,1.7492,30800000.0
2008-09-11 05:28:00,1.7492,1.7492,1.7481,1.7484,82200000.0
2008-09-11 05:29:00,1.7484,1.7484,1.74765,1.7478,54600000.0
2008-09-11 05:30:00,1.7478,1.74815,1.7478,1.74815,15100000.0
2008-09-11 05:31:00,1.7481,1.7481,1.748,1.748,9300000.0
2008-09-11 05:32:00,1.748,1.7483,1.748,1.7481,18300000.0
2008-09-11 05:33:00,1.7481,1.74855,1.7481,1.7484,34000000.0
2008-09-11 05:34:00,1.7484,1.74845,1.74765,1.7484,60500000.0
2008-09-11 05:35:00,1.7484,1.7491,1.7484,1.7491,38500000.0
2008-09-11 05:36:00,1.7491,1.75095,1.749,1.7507,115400000.0
2008-09-11 05:37:00,1.7508,1.7509,1.749,1.7496,88500000.0
2008-09-11 05:38:00,1.7496,1.74965,1.74925,1.7495,42200000.0
2008-09-11 05:39:00,1.74955,1.75075,1.7495,1.7504,187100000.0
2008-09-11 05:40:00,1.75035,1.75045,1.7502,1.7504,38600000.0
2008-09-11 05:41:00,1.7504,1.7504,1.7503,1.7504,18600000.0
2008-09-11 05:42:00,1.75045,1.75045,1.7504,1.7504,2000000.0
2008-09-11 05:43:00,1.7504,1.7506,1.7504,1.7504,37400000.0
2008-09-11 05:44:00,1.7504,1.7504,1.7502,1.7503,51000000.0
2008-09-11 05:45:00,1.75035,1.75035,1.7502,1.7503,60300000.0
2008-09-11 05:46:00,1.7503,1.75085,1.7503,1.7505,121500000.0
2008-09-11 05:47:00,1.7506,1.7509,1.7506,1.7507,45000000.0
2008-09-11 05:48:00,1.7507,1.751,1.7506,1.751,82100000.0
2008-09-11 05:49:00,1.751,1.751,1.7497,1.7499,44300000.0
2008-09-11 05:50:00,1.74985,1.7503,1.7488,1.7492,106300000.0
2008-09-11 05:51:00,1.7491,1.7496,1.7489,1.7496,73000000.0
2008-09-11 05:52:00,1.7497,1.7502,1.7497,1.7502,36100000.0
2008-09-11 05:53:00,1.7502,1.7502,1.7502,1.7502,14100000.0
2008-09-11 05:54:00,1.7502,1.7506,1.7502,1.7505,30300000.0
2008-09-11 05:55:00,1.7505,1.7508,1.75015,1.7508,74200000.0
2008-09-11 05:56:00,1.7508,1.7508,1.7508,1.7508,7000000.0
2008-09-11 05:57:00,1.7508,1.7508,1.75015,1.75065,36800000.0
2008-09-11 05:58:00,1.7504,1.7508,1.75015,1.7503,20200000.0
2008-09-11 05:59:00,1.7503,1.7503,1.7501,1.7503,93700000.0
2008-09-11 06:00:00,1.7503,1.7504,1.7502,1.75035,40700000.0
2008-09-11 06:01:00,1.7502,1.7504,1.75,1.7504,25600000.0
2008-09-11 06:02:00,1.7504,1.7506,1.7503,1.7506,13400000.0
2008-09-11 06:03:00,1.7506,1.7506,1.7506,1.7506,16000000.0
2008-09-11 06:04:00,1.7506,1.7506,1.7506,1.7506,8400000.0
2008-09-11 06:05:00,1.7506,1.7506,1.7506,1.7506,2000000.0
2008-09-11 06:06:00,1.7506,1.7506,1.75005,1.7502,25100000.0
2008-09-11 06:07:00,1.7502,1.7502,1.74955,1.7498,80900000.0
2008-09-11 06:08:00,1.7498,1.75025,1.7498,1.75005,43900000.0
2008-09-11 06:09:00,1.7502,1.7502,1.7496,1.7497,133600000.0
2008-09-11 06:10:00,1.7497,1.7497,1.7497,1.7497,23400000.0
2008-09-11 06:11:00,1.7497,1.7498,1.7497,1.7497,7700000.0
2008-09-11 06:12:00,1.7497,1.7499,1.7497,1.7498,5700000.0
2008-09-11 06:13:00,1.7497,1.7498,1.7492,1.7497,10600000.0
2008-09-11 06:14:00,1.7492,1.7497,1.7492,1.7497,8100000.0
2008-09-11 06:15:00,1.7497,1.75005,1.7496,1.75005,25600000.0
2008-09-11 06:16:00,1.7499,1.75015,1.7497,1.75,44400000.0
2008-09-11 06:17:00,1.75005,1.75005,1.7498,1.7498,45000000.0
2008-09-11 06:18:00,1.7498,1.7498,1.7498,1.7498,18900000.0
2008-09-11 06:19:00,1.7498,1.7499,1.7498,1.7498,79700000.0
2008-09-11 06:20:00,1.7499,1.75055,1.74935,1.7504,106600000.0
2008-09-11 06:21:00,1.7504,1.75065,1.7504,1.7506,57400000.0
2008-09-11 06:22:00,1.7506,1.7506,1.7499,1.7504,21000000.0
2008-09-11 06:23:00,1.7504,1.7504,1.74955,1.74955,50800000.0
2008-09-11 06:24:00,1.7496,1.75025,1.7496,1.75,43000000.0
2008-09-11 06:25:00,1.75,1.75,1.75,1.75,6400000.0
2008-09-11 06:26:00,1.75005,1.7503,1.75,1.7502,15700000.0
2008-09-11 06:27:00,1.75015,1.7508,1.75015,1.7506,69200000.0
2008-09-11 06:28:00,1.7506,1.7506,1.7506,1.7506,4000000.0
2008-09-11 06:29:00,1.7506,1.7506,1.7504,1.7504,10400000.0
2008-09-11 06:30:00,1.7506,1.7506,1.7504,1.7506,8400000.0
2008-09-11 06:31:00,1.7506,1.75075,1.7506,1.7507,16200000.0
2008-09-11 06:32:00,1.7507,1.7507,1.7506,1.7506,35100000.0
2008-09-11 06:33:00,1.7507,1.7507,1.7497,1.7501,29900000.0
2008-09-11 06:34:00,1.7501,1.7501,1.7501,1.7501,4000000.0
2008-09-11 06:35:00,1.7501,1.7501,1.7501,1.7501,2000000.0
2008-09-11 06:36:00,1.7501,1.7501,1.74955,1.7498,14100000.0
2008-09-11 06:37:00,1.7498,1.7498,1.7498,1.7498,14400000.0
2008-09-11 06:38:00,1.7498,1.7502,1.7498,1.7501,37400000.0
2008-09-11 06:39:00,1.7501,1.7501,1.7496,1.7497,20800000.0
2008-09-11 06:40:00,1.7501,1.7501,1.74925,1.7495,38400000.0
2008-09-11 06:41:00,1.7495,1.7495,1.7491,1.7492,28100000.0
2008-09-11 06:42:00,1.7492,1.7492,1.7492,1.7492,24000000.0
2008-09-11 06:43:00,1.7492,1.7492,1.7492,1.7492,31000000.0
2008-09-11 06:44:00,1.7492,1.75,1.7492,1.75,30400000.0
2008-09-11 06:45:00,1.75,1.75005,1.7499,1.75,18000000.0
2008-09-11 06:46:00,1.75,1.7504,1.75,1.7503,14600000.0
2008-09-11 06:47:00,1.7503,1.7503,1.74945,1.75015,16400000.0
2008-09-11 06:48:00,1.7493,1.75015,1.74925,1.7494,30300000.0
2008-09-11 06:49:00,1.7494,1.7494,1.7494,1.7494,13200000.0
2008-09-11 06:50:00,1.7494,1.7494,1.7488,1.7494,35200000.0
2008-09-11 06:51:00,1.7494,1.7494,1.749,1.749,17500000.0
2008-09-11 06:52:00,1.7494,1.7494,1.749,1.7492,54300000.0
2008-09-11 06:53:00,1.7492,1.7492,1.7492,1.7492,65300000.0
2008-09-11 06:54:00,1.7492,1.7492,1.7492,1.7492,3700000.0
2008-09-11 06:55:00,1.7492,1.7494,1.7491,1.7492,124999999.0
2008-09-11 06:56:00,1.7492,1.7495,1.7492,1.7494,38100001.0
2008-09-11 06:57:00,1.7494,1.7496,1.7494,1.7496,10300000.0
2008-09-11 06:58:00,1.7494,1.7496,1.7492,1.7495,22200000.0
2008-09-11 06:59:00,1.7495,1.75105,1.7495,1.75105,59500000.0
2008-09-11 07:00:00,1.75105,1.75105,1.7506,1.7507,32500000.0
2008-09-11 07:01:00,1.7507,1.7507,1.74995,1.7501,30800000.0
2008-09-11 07:02:00,1.7501,1.75055,1.7501,1.7505,56800000.0
2008-09-11 07:03:00,1.7505,1.75065,1.7505,1.7506,50400000.0
2008-09-11 07:04:00,1.7506,1.75085,1.7506,1.7508,10000000.0
2008-09-11 07:05:00,1.7508,1.75085,1.7508,1.7508,34400000.0
2008-09-11 07:06:00,1.7508,1.7508,1.7507,1.7508,18600000.0
2008-09-11 07:07:00,1.7508,1.7508,1.7507,1.7508,10800000.0
2008-09-11 07:08:00,1.7508,1.7508,1.7502,1.7507,27800000.0
2008-09-11 07:09:00,1.7507,1.7507,1.75005,1.7501,23800000.0
2008-09-11 07:10:00,1.7502,1.7506,1.7502,1.7505,33800000.0
2008-09-11 07:11:00,1.7505,1.75085,1.7505,1.7508,31800000.0
2008-09-11 07:12:00,1.7508,1.751,1.7508,1.7509,41200000.0
2008-09-11 07:13:00,1.7509,1.751,1.7508,1.7509,29100000.0
2008-09-11 07:14:00,1.7509,1.7509,1.7508,1.7508,145600000.0
2008-09-11 07:15:00,1.7508,1.7512,1.7508,1.75115,33200000.0
2008-09-11 07:16:00,1.7511,1.7514,1.75045,1.7508,61800000.0
2008-09-11 07:17:00,1.7508,1.7508,1.7507,1.7507,39100000.0
2008-09-11 07:18:00,1.7507,1.7515,1.7507,1.7513,55800000.0
2008-09-11 07:19:00,1.7513,1.7513,1.7513,1.7513,2000000.0
2008-09-11 07:20:00,1.7513,1.7513,1.7513,1.7513,10000000.0
2008-09-11 07:21:00,1.7513,1.7515,1.75125,1.7515,27700000.0
2008-09-11 07:22:00,1.7515,1.7515,1.7514,1.7514,36000000.0
2008-09-11 07:23:00,1.7514,1.752,1.75135,1.7516,84000000.0
2008-09-11 07:24:00,1.7516,1.7519,1.75115,1.7517,210600000.0
2008-09-11 07:25:00,1.7517,1.7517,1.7512,1.7516,66400000.0
2008-09-11 07:26:00,1.7516,1.7517,1.7507,1.7508,81300000.0
2008-09-11 07:27:00,1.7508,1.7509,1.7506,1.7509,41200000.0
2008-09-11 07:28:00,1.7509,1.7515,1.75085,1.751,107400000.0
2008-09-11 07:29:00,1.751,1.7515,1.751,1.7514,30100000.0
2008-09-11 07:30:00,1.7516,1.7516,1.7508,1.7513,27700000.0
2008-09-11 07:31:00,1.7509,1.7516,1.7509,1.7515,35100000.0
2008-09-11 07:32:00,1.7515,1.7523,1.75125,1.75125,90700000.0
2008-09-11 07:33:00,1.7514,1.7523,1.7512,1.7516,53900000.0
2008-09-11 07:34:00,1.7516,1.7527,1.75105,1.752,173400000.0
2008-09-11 07:35:00,1.7518,1.7521,1.75095,1.75195,123200000.0
2008-09-11 07:36:00,1.75185,1.75185,1.7511,1.7514,93800000.0
2008-09-11 07:37:00,1.7514,1.7518,1.7514,1.7517,31700000.0
2008-09-11 07:38:00,1.7518,1.7525,1.7518,1.7522,66400000.0
2008-09-11 07:39:00,1.7523,1.7525,1.75155,1.7519,24200000.0
2008-09-11 07:40:00,1.752,1.7522,1.75175,1.75205,23700000.0
2008-09-11 07:41:00,1.7523,1.7523,1.75135,1.7515,43100000.0
2008-09-11 07:42:00,1.7515,1.752,1.7513,1.7518,55700000.0
2008-09-11 07:43:00,1.7513,1.7518,1.75105,1.7512,45100000.0
2008-09-11 07:44:00,1.7512,1.75125,1.7505,1.7512,45900000.0
2008-09-11 07:45:00,1.7512,1.7514,1.751,1.7512,15300000.0
2008-09-11 07:46:00,1.7512,1.7512,1.75,1.7505,98900000.0
2008-09-11 07:47:00,1.75065,1.7515,1.75065,1.7515,97000000.0
2008-09-11 07:48:00,1.7515,1.7515,1.75065,1.7513,53300000.0
2008-09-11 07:49:00,1.7512,1.752,1.7512,1.7518,41100000.0
2008-09-11 07:50:00,1.7518,1.7521,1.751,1.7513,103600000.0
2008-09-11 07:51:00,1.7513,1.7515,1.75,1.75065,76700000.0
2008-09-11 07:52:00,1.75125,1.7514,1.75065,1.7514,70100000.0
2008-09-11 07:53:00,1.7514,1.75155,1.75075,1.7514,69500000.0
2008-09-11 07:54:00,1.7513,1.75155,1.75055,1.7514,124300000.0
2008-09-11 07:55:00,1.7514,1.75175,1.75095,1.75095,174900000.0
2008-09-11 07:56:00,1.75115,1.7516,1.7509,1.7516,85600000.0
2008-09-11 07:57:00,1.75155,1.7526,1.75155,1.7521,68700000.0
2008-09-11 07:58:00,1.7521,1.75265,1.7519,1.7525,85700000.0
2008-09-11 07:59:00,1.7525,1.7538,1.7525,1.7537,51500000.0
2008-09-11 08:00:00,1.7537,1.7537,1.75165,1.7521,118900000.0
2008-09-11 08:01:00,1.7521,1.7523,1.75205,1.7523,12400000.0
2008-09-11 08:02:00,1.7523,1.7523,1.75165,1.7518,38900000.0
2008-09-11 08:03:00,1.7523,1.7523,1.75145,1.7523,64900000.0
2008-09-11 08:04:00,1.7523,1.75245,1.752,1.7523,31100000.0
2008-09-11 08:05:00,1.75225,1.75245,1.75135,1.7516,73200000.0
2008-09-11 08:06:00,1.75145,1.7523,1.7514,1.7521,81200000.0
2008-09-11 08:07:00,1.7521,1.7528,1.7509,1.7519,126000000.0
2008-09-11 08:08:00,1.7519,1.7521,1.75085,1.7517,59200000.0
2008-09-11 08:09:00,1.7517,1.7517,1.75125,1.7516,31500000.0
2008-09-11 08:10:00,1.7512,1.7516,1.751,1.7516,23200000.0
2008-09-11 08:11:00,1.7516,1.7516,1.7516,1.7516,4000000.0
2008-09-11 08:12:00,1.7516,1.7516,1.7516,1.7516,2000000.0
2008-09-11 08:13:00,1.7516,1.7516,1.7507,1.7508,64600000.0
2008-09-11 08:14:00,1.7508,1.7512,1.75075,1.7509,267800000.0
2008-09-11 08:15:00,1.7509,1.751,1.75015,1.7504,72700000.0
2008-09-11 08:16:00,1.7501,1.751,1.74975,1.7505,92400000.0
2008-09-11 08:17:00,1.75055,1.7511,1.7503,1.751,86000000.0
2008-09-11 08:18:00,1.751,1.7514,1.7508,1.7513,54900000.0
2008-09-11 08:19:00,1.7513,1.7513,1.75055,1.7512,58000000.0
2008-09-11 08:20:00,1.7512,1.7512,1.74985,1.7508,84000000.0
2008-09-11 08:21:00,1.7508,1.75085,1.74985,1.7503,129800000.0
2008-09-11 08:22:00,1.7503,1.7511,1.75015,1.7507,80200000.0
2008-09-11 08:23:00,1.7507,1.75105,1.7506,1.7507,81200000.0
2008-09-11 08:24:00,1.7507,1.7508,1.7503,1.7507,48900000.0
2008-09-11 08:25:00,1.7507,1.7507,1.7497,1.7499,72000000.0
2008-09-11 08:26:00,1.7499,1.7502,1.74955,1.7499,147600000.0
2008-09-11 08:27:00,1.7499,1.7502,1.74915,1.7495,94100000.0
2008-09-11 08:28:00,1.74955,1.7506,1.74955,1.7506,66800000.0
2008-09-11 08:29:00,1.75045,1.7514,1.7503,1.7512,125900000.0
2008-09-11 08:30:00,1.7512,1.7512,1.7512,1.7512,34000000.0
2008-09-11 08:31:00,1.7512,1.7513,1.75085,1.7512,138000000.0
2008-09-11 08:32:00,1.75115,1.75295,1.7509,1.7515,311600000.0
2008-09-11 08:33:00,1.75145,1.75205,1.7513,1.7516,411000000.0
2008-09-11 08:34:00,1.7516,1.75285,1.75145,1.7524,306500000.0
2008-09-11 08:35:00,1.7525,1.7526,1.7518,1.7521,387400000.0
2008-09-11 08:36:00,1.7522,1.75305,1.752,1.7526,379000000.0
2008-09-11 08:37:00,1.7526,1.7526,1.7512,1.7516,227500000.0
2008-09-11 08:38:00,1.7516,1.7522,1.75085,1.7522,260300000.0
2008-09-11 08:39:00,1.7521,1.7522,1.7501,1.75055,198500000.0
2008-09-11 08:40:00,1.75065,1.7509,1.75025,1.7504,268100000.0
2008-09-11 08:41:00,1.7504,1.7506,1.7496,1.7499,247300000.0
2008-09-11 08:42:00,1.7499,1.7505,1.7494,1.7501,158000000.0
2008-09-11 08:43:00,1.7501,1.7502,1.74915,1.7494,235100000.0
2008-09-11 08:44:00,1.7493,1.75125,1.74895,1.7504,266800000.0
2008-09-11 08:45:00,1.7506,1.751,1.7502,1.7509,266900000.0
2008-09-11 08:46:00,1.751,1.7537,1.751,1.7537,423100000.0
2008-09-11 08:47:00,1.7535,1.7536,1.75295,1.7531,264800000.0
2008-09-11 08:48:00,1.7531,1.7533,1.75095,1.7518,199100000.0
2008-09-11 08:49:00,1.75185,1.75235,1.7509,1.75185,189900000.0
2008-09-11 08:50:00,1.75185,1.7522,1.75165,1.7518,169300000.0
2008-09-11 08:51:00,1.7518,1.7531,1.75075,1.7529,211400000.0
2008-09-11 08:52:00,1.75285,1.7531,1.7516,1.75245,203000000.0
2008-09-11 08:53:00,1.75245,1.7531,1.7523,1.7529,198200000.0
2008-09-11 08:54:00,1.7529,1.7529,1.75245,1.7527,125600000.0
2008-09-11 08:55:00,1.7527,1.7538,1.75255,1.7537,170700000.0
2008-09-11 08:56:00,1.7537,1.75385,1.7531,1.7537,128300000.0
2008-09-11 08:57:00,1.7537,1.75445,1.7537,1.7543,171600000.0
2008-09-11 08:58:00,1.7543,1.75455,1.7541,1.75435,98500000.0
2008-09-11 08:59:00,1.7542,1.7553,1.7536,1.7552,235300000.0
2008-09-11 09:00:00,1.7552,1.7557,1.7552,1.7552,291300000.0
2008-09-11 09:01:00,1.7552,1.7552,1.7541,1.7544,109600000.0
2008-09-11 09:02:00,1.7545,1.7551,1.7535,1.7538,310600000.0
2008-09-11 09:03:00,1.7538,1.7539,1.75285,1.7535,306500000.0
2008-09-11 09:04:00,1.7535,1.7549,1.75345,1.7549,120200000.0
2008-09-11 09:05:00,1.755,1.75515,1.75445,1.7546,250300000.0
2008-09-11 09:06:00,1.7546,1.7548,1.7543,1.7546,124600000.0
2008-09-11 09:07:00,1.7547,1.7547,1.7531,1.7531,255100000.0
2008-09-11 09:08:00,1.7531,1.7545,1.753,1.75395,365800000.0
2008-09-11 09:09:00,1.7539,1.754,1.7537,1.7537,101600000.0
2008-09-11 09:10:00,1.7537,1.7537,1.75235,1.7528,264500000.0
2008-09-11 09:11:00,1.7528,1.7534,1.7519,1.7519,337200000.0
2008-09-11 09:12:00,1.7519,1.7519,1.75045,1.7511,476600000.0
2008-09-11 09:13:00,1.7509,1.7518,1.7509,1.7515,209000000.0
2008-09-11 09:14:00,1.7515,1.7519,1.7512,1.7516,205400000.0
2008-09-11 09:15:00,1.7516,1.7518,1.7509,1.7516,260700000.0
2008-09-11 09:16:00,1.7514,1.752,1.7513,1.7518,211500000.0
2008-09-11 09:17:00,1.7518,1.7521,1.7514,1.752,167500000.0
2008-09-11 09:18:00,1.752,1.7527,1.7515,1.7518,220200000.0
2008-09-11 09:19:00,1.7518,1.7519,1.7514,1.7518,175800000.0
2008-09-11 09:20:00,1.7518,1.75225,1.7516,1.7522,131600000.0
2008-09-11 09:21:00,1.7523,1.7529,1.7523,1.7528,111400000.0
2008-09-11 09:22:00,1.7526,1.7528,1.7524,1.7524,224400000.0
2008-09-11 09:23:00,1.7524,1.7527,1.7523,1.7526,84900000.0
2008-09-11 09:24:00,1.7526,1.7526,1.75195,1.75235,104100000.0
2008-09-11 09:25:00,1.7524,1.7528,1.75215,1.7526,363600000.0
2008-09-11 09:26:00,1.7526,1.7526,1.75225,1.7526,65200000.0
2008-09-11 09:27:00,1.7526,1.7528,1.7517,1.7527,236400000.0
2008-09-11 09:28:00,1.7527,1.7527,1.752,1.752,101200000.0
2008-09-11 09:29:00,1.7524,1.7524,1.7516,1.7521,106300000.0
2008-09-11 09:30:00,1.7521,1.7526,1.7518,1.7521,185400000.0
2008-09-11 09:31:00,1.7522,1.7532,1.75185,1.7528,197300000.0
2008-09-11 09:32:00,1.7528,1.7538,1.7526,1.7534,132700000.0
2008-09-11 09:33:00,1.7534,1.7536,1.7525,1.7531,184500000.0
2008-09-11 09:34:00,1.753,1.7535,1.7526,1.7526,163700000.0
2008-09-11 09:35:00,1.7526,1.753,1.7514,1.7518,362400000.0
2008-09-11 09:36:00,1.7518,1.7536,1.75135,1.7533,419800000.0
2008-09-11 09:37:00,1.75275,1.7553,1.75225,1.7543,626600000.0
2008-09-11 09:38:00,1.7543,1.7544,1.7531,1.7539,543200000.0
2008-09-11 09:39:00,1.7539,1.7545,1.7532,1.754,461600000.0
2008-09-11 09:40:00,1.75415,1.7549,1.75375,1.75405,381700000.0
2008-09-11 09:41:00,1.75405,1.75545,1.75405,1.7547,496300000.0
2008-09-11 09:42:00,1.7549,1.7582,1.7547,1.7582,553700000.0
2008-09-11 09:43:00,1.75805,1.7582,1.75695,1.75695,547900000.0
2008-09-11 09:44:00,1.75695,1.7571,1.75585,1.7567,528500000.0
2008-09-11 09:45:00,1.7567,1.7568,1.75595,1.7567,203900000.0
2008-09-11 09:46:00,1.7567,1.7568,1.7559,1.756,236600000.0
2008-09-11 09:47:00,1.7562,1.7564,1.75525,1.7557,233500000.0
2008-09-11 09:48:00,1.7557,1.7568,1.7557,1.7566,221700000.0
2008-09-11 09:49:00,1.7566,1.7573,1.75635,1.7568,147900000.0
2008-09-11 09:50:00,1.7568,1.757,1.7562,1.7563,164100000.0
2008-09-11 09:51:00,1.7562,1.7565,1.75565,1.75565,327200000.0
2008-09-11 09:52:00,1.75565,1.757,1.7555,1.756,570200000.0
2008-09-11 09:53:00,1.7562,1.75695,1.75585,1.7559,385700000.0
2008-09-11 09:54:00,1.7563,1.7568,1.7562,1.7563,264400000.0
2008-09-11 09:55:00,1.7563,1.7566,1.756,1.7562,279400000.0
2008-09-11 09:56:00,1.7562,1.7565,1.7556,1.7563,476600000.0
2008-09-11 09:57:00,1.7563,1.7564,1.755,1.7554,160000000.0
2008-09-11 09:58:00,1.7554,1.7556,1.7543,1.7548,185400000.0
2008-09-11 09:59:00,1.7548,1.755,1.7546,1.7546,83100000.0
2008-09-11 10:00:00,1.7546,1.7564,1.75385,1.7555,277300000.0
2008-09-11 10:01:00,1.7555,1.7568,1.7554,1.7567,312400000.0
2008-09-11 10:02:00,1.7567,1.7567,1.7553,1.7554,241700000.0
2008-09-11 10:03:00,1.7554,1.7556,1.75415,1.7551,156700000.0
2008-09-11 10:04:00,1.7551,1.7551,1.7548,1.7549,62600000.0
2008-09-11 10:05:00,1.7549,1.7561,1.7549,1.756,324000000.0
2008-09-11 10:06:00,1.756,1.7575,1.7551,1.7575,422400000.0
2008-09-11 10:07:00,1.7575,1.7581,1.7568,1.7581,171500000.0
2008-09-11 10:08:00,1.758,1.758,1.7565,1.7567,668700000.0
2008-09-11 10:09:00,1.75655,1.757,1.75585,1.7561,411300000.0
2008-09-11 10:10:00,1.7561,1.7561,1.7557,1.7557,112600000.0
2008-09-11 10:11:00,1.7558,1.7564,1.7554,1.7558,396600000.0
2008-09-11 10:12:00,1.7563,1.7563,1.7547,1.7549,289100000.0
2008-09-11 10:13:00,1.7549,1.7556,1.7548,1.7553,334200000.0
2008-09-11 10:14:00,1.7554,1.75625,1.7551,1.7561,540800000.0
2008-09-11 10:15:00,1.7561,1.7562,1.7551,1.7557,284700000.0
2008-09-11 10:16:00,1.7553,1.7561,1.7547,1.75505,314200000.0
2008-09-11 10:17:00,1.7551,1.7553,1.75465,1.755,159100000.0
2008-09-11 10:18:00,1.7551,1.7556,1.7551,1.75525,183600000.0
2008-09-11 10:19:00,1.75525,1.7556,1.75485,1.7554,294200000.0
2008-09-11 10:20:00,1.7554,1.7557,1.75495,1.75495,249500000.0
2008-09-11 10:21:00,1.7551,1.7551,1.7543,1.75445,447900000.0
2008-09-11 10:22:00,1.75445,1.7553,1.7544,1.75515,394700000.0
2008-09-11 10:23:00,1.7553,1.75615,1.755,1.7555,320800000.0
2008-09-11 10:24:00,1.7556,1.75585,1.7554,1.7554,67200000.0
2008-09-11 10:25:00,1.75525,1.7561,1.75525,1.756,102700000.0
2008-09-11 10:26:00,1.7561,1.7563,1.75575,1.7559,193200000.0
2008-09-11 10:27:00,1.7558,1.7563,1.75555,1.7556,267400000.0
2008-09-11 10:28:00,1.7556,1.7557,1.7549,1.7555,120600000.0
2008-09-11 10:29:00,1.7555,1.7573,1.7555,1.7562,372600000.0
2008-09-11 10:30:00,1.7562,1.7572,1.7562,1.7566,327900000.0
2008-09-11 10:31:00,1.7566,1.75695,1.75635,1.75675,236400000.0
2008-09-11 10:32:00,1.75665,1.757,1.756,1.7563,370600000.0
2008-09-11 10:33:00,1.7563,1.7565,1.7558,1.7564,229300000.0
2008-09-11 10:34:00,1.7564,1.7564,1.75545,1.7555,291000000.0
2008-09-11 10:35:00,1.7555,1.7556,1.75475,1.7555,228200000.0
2008-09-11 10:36:00,1.7555,1.7556,1.755,1.75545,448200000.0
2008-09-11 10:37:00,1.7555,1.7558,1.755,1.7554,454700000.0
2008-09-11 10:38:00,1.7554,1.7567,1.7554,1.7565,422300000.0
2008-09-11 10:39:00,1.7565,1.7565,1.7555,1.75555,502900000.0
2008-09-11 10:40:00,1.75555,1.7568,1.7555,1.7568,658600000.0
2008-09-11 10:41:00,1.7567,1.7584,1.7567,1.7577,614900000.0
2008-09-11 10:42:00,1.7577,1.7584,1.7576,1.758,561400000.0
2008-09-11 10:43:00,1.758,1.759,1.7576,1.7583,381300000.0
2008-09-11 10:44:00,1.75825,1.7586,1.758,1.7586,397400000.0
2008-09-11 10:45:00,1.7586,1.75985,1.7581,1.7596,339800000.0
2008-09-11 10:46:00,1.75955,1.7598,1.7589,1.7591,243000000.0
2008-09-11 10:47:00,1.75925,1.7595,1.7589,1.7589,361900000.0
2008-09-11 10:48:00,1.75885,1.75895,1.7586,1.7589,211600000.0
2008-09-11 10:49:00,1.7589,1.7592,1.75795,1.7586,362400000.0
2008-09-11 10:50:00,1.7585,1.75915,1.7583,1.75885,401200000.0
2008-09-11 10:51:00,1.75885,1.7593,1.7582,1.7583,445500000.0
2008-09-11 10:52:00,1.7583,1.7583,1.75785,1.7579,431400000.0
2008-09-11 10:53:00,1.7579,1.758,1.7573,1.7575,417900000.0
2008-09-11 10:54:00,1.7574,1.7578,1.757,1.7576,426900000.0
2008-09-11 10:55:00,1.7575,1.7576,1.7564,1.7565,303500000.0
2008-09-11 10:56:00,1.75645,1.75695,1.7558,1.75675,308900000.0
2008-09-11 10:57:00,1.7567,1.757,1.75475,1.75475,348400000.0
2008-09-11 10:58:00,1.7545,1.7555,1.7545,1.755,394600000.0
2008-09-11 10:59:00,1.755,1.7554,1.7544,1.7548,302600000.0
2008-09-11 11:00:00,1.7548,1.7563,1.7548,1.7561,486600000.0
2008-09-11 11:01:00,1.75575,1.75625,1.75535,1.75595,602900000.0
2008-09-11 11:02:00,1.75595,1.7565,1.75485,1.7554,723100000.0
2008-09-11 11:03:00,1.7554,1.75575,1.755,1.75505,479700000.0
2008-09-11 11:04:00,1.75505,1.75505,1.7538,1.7543,527500000.0
2008-09-11 11:05:00,1.7543,1.7544,1.75365,1.7537,367800000.0
2008-09-11 11:06:00,1.7537,1.75495,1.7537,1.75385,633700000.0
2008-09-11 11:07:00,1.754,1.7547,1.75315,1.75455,672800000.0
2008-09-11 11:08:00,1.75455,1.7549,1.7543,1.7544,388100000.0
2008-09-11 11:09:00,1.7544,1.7552,1.7543,1.755,471800000.0
2008-09-11 11:10:00,1.755,1.755,1.75435,1.7547,574100000.0
2008-09-11 11:11:00,1.75485,1.7551,1.75455,1.7548,476100000.0
2008-09-11 11:12:00,1.7546,1.7555,1.7545,1.7548,468400000.0
2008-09-11 11:13:00,1.7548,1.7556,1.7546,1.75475,491800000.0
2008-09-11 11:14:00,1.75475,1.7555,1.75435,1.75445,403700000.0
2008-09-11 11:15:00,1.75445,1.75495,1.7541,1.75465,259200000.0
2008-09-11 11:16:00,1.75465,1.7556,1.75405,1.75405,310500000.0
2008-09-11 11:17:00,1.75405,1.7572,1.7538,1.7567,364000000.0
2008-09-11 11:18:00,1.7567,1.75815,1.7563,1.7574,581800000.0
2008-09-11 11:19:00,1.7575,1.758,1.75675,1.75685,606300000.0
2008-09-11 11:20:00,1.75685,1.7575,1.75685,1.75715,410200000.0
2008-09-11 11:21:00,1.75725,1.75825,1.7568,1.7569,417200000.0
2008-09-11 11:22:00,1.7569,1.75755,1.7564,1.75725,420100000.0
2008-09-11 11:23:00,1.75725,1.75735,1.7563,1.75655,631800000.0
2008-09-11 11:24:00,1.75655,1.75725,1.7562,1.7572,444100000.0
2008-09-11 11:25:00,1.7572,1.7572,1.7563,1.7565,655400000.0
2008-09-11 11:26:00,1.7564,1.75695,1.75605,1.7564,203900000.0
2008-09-11 11:27:00,1.7564,1.75695,1.75585,1.75695,330100000.0
2008-09-11 11:28:00,1.75695,1.75695,1.7557,1.7557,140200000.0
2008-09-11 11:29:00,1.756,1.7568,1.75595,1.7566,338800000.0
2008-09-11 11:30:00,1.7566,1.7567,1.7563,1.7564,274900000.0
2008-09-11 11:31:00,1.7563,1.7572,1.7563,1.75715,214600000.0
2008-09-11 11:32:00,1.7571,1.7577,1.75695,1.7574,248000000.0
2008-09-11 11:33:00,1.7574,1.7579,1.75715,1.75735,410000000.0
2008-09-11 11:34:00,1.7573,1.7579,1.7573,1.75765,248700000.0
2008-09-11 11:35:00,1.75755,1.758,1.7575,1.7579,123300000.0
2008-09-11 11:36:00,1.75785,1.7586,1.7569,1.7584,370300000.0
2008-09-11 11:37:00,1.7585,1.7589,1.75825,1.7585,146800000.0
2008-09-11 11:38:00,1.75845,1.75865,1.75815,1.75855,136100000.0
2008-09-11 11:39:00,1.75855,1.75895,1.75795,1.7586,351100000.0
2008-09-11 11:40:00,1.7586,1.7592,1.75845,1.75845,358700000.0
2008-09-11 11:41:00,1.75845,1.759,1.75805,1.7586,504400000.0
2008-09-11 11:42:00,1.7586,1.759,1.7572,1.758,527000000.0
2008-09-11 11:43:00,1.758,1.7585,1.7574,1.7579,486100000.0
2008-09-11 11:44:00,1.75815,1.75875,1.75695,1.7574,146500000.0
2008-09-11 11:45:00,1.7575,1.75815,1.75655,1.75705,375300000.0
2008-09-11 11:46:00,1.75695,1.7574,1.75665,1.7572,287100000.0
2008-09-11 11:47:00,1.7572,1.7574,1.75615,1.75635,495400000.0
2008-09-11 11:48:00,1.7564,1.757,1.756,1.75685,806700000.0
2008-09-11 11:49:00,1.75695,1.75855,1.75685,1.7583,547800000.0
2008-09-11 11:50:00,1.7583,1.7583,1.7573,1.7578,154800000.0
2008-09-11 11:51:00,1.7578,1.7578,1.75685,1.757,422200000.0
2008-09-11 11:52:00,1.7571,1.7572,1.75685,1.7571,224800000.0
2008-09-11 11:53:00,1.75705,1.7576,1.75705,1.7576,63600000.0
2008-09-11 11:54:00,1.7576,1.7578,1.7573,1.75765,59900000.0
2008-09-11 11:55:00,1.75765,1.7578,1.7569,1.7576,355800000.0
2008-09-11 11:56:00,1.7575,1.758,1.75735,1.7579,303200000.0
2008-09-11 11:57:00,1.7579,1.7579,1.7572,1.7572,78500000.0
2008-09-11 11:58:00,1.7577,1.7577,1.75695,1.7577,108200000.0
2008-09-11 11:59:00,1.75775,1.7579,1.75665,1.75675,187100000.0
2008-09-11 12:00:00,1.75675,1.757,1.75575,1.75575,329200000.0
2008-09-11 12:01:00,1.75585,1.7561,1.7557,1.756,175700000.0
2008-09-11 12:02:00,1.756,1.75655,1.75585,1.7563,250600000.0
2008-09-11 12:03:00,1.7563,1.7567,1.75585,1.7566,227600000.0
2008-09-11 12:04:00,1.7566,1.7566,1.75525,1.7554,654500000.0
2008-09-11 12:05:00,1.75545,1.7569,1.75545,1.7567,623300000.0
2008-09-11 12:06:00,1.7567,1.7567,1.7566,1.7567,51600000.0
2008-09-11 12:07:00,1.7567,1.7568,1.75585,1.7563,374900000.0
2008-09-11 12:08:00,1.7563,1.75705,1.75615,1.75675,535100000.0
2008-09-11 12:09:00,1.7567,1.7571,1.75645,1.7567,557200000.0
2008-09-11 12:10:00,1.757,1.757,1.75605,1.75645,491800000.0
2008-09-11 12:11:00,1.7565,1.7573,1.7558,1.7566,407800000.0
2008-09-11 12:12:00,1.7566,1.757,1.75635,1.75645,232100000.0
2008-09-11 12:13:00,1.7564,1.75655,1.75545,1.7557,484900000.0
2008-09-11 12:14:00,1.7557,1.7558,1.7554,1.7556,331800000.0
2008-09-11 12:15:00,1.7556,1.7556,1.75495,1.7551,159300000.0
2008-09-11 12:16:00,1.7551,1.7553,1.75475,1.7549,521400000.0
2008-09-11 12:17:00,1.75495,1.7553,1.75435,1.7547,486500000.0
2008-09-11 12:18:00,1.75465,1.7548,1.7542,1.7545,275300000.0
2008-09-11 12:19:00,1.7545,1.7545,1.7542,1.7543,156800000.0
2008-09-11 12:20:00,1.7543,1.7546,1.75405,1.7543,170600000.0
2008-09-11 12:21:00,1.7543,1.75445,1.75415,1.7542,234100000.0
2008-09-11 12:22:00,1.7542,1.7544,1.7538,1.7543,215100000.0
2008-09-11 12:23:00,1.7543,1.7543,1.7542,1.7542,129100000.0
2008-09-11 12:24:00,1.7542,1.7545,1.75405,1.7544,42200000.0
2008-09-11 12:25:00,1.7544,1.7544,1.75405,1.75425,509200000.0
2008-09-11 12:26:00,1.75425,1.75465,1.7542,1.7545,207600000.0
2008-09-11 12:27:00,1.7545,1.7552,1.75445,1.755,168700000.0
2008-09-11 12:28:00,1.755,1.755,1.755,1.755,33000000.0
2008-09-11 12:29:00,1.75495,1.7558,1.7549,1.7555,319100000.0
2008-09-11 12:30:00,1.7555,1.7556,1.75525,1.7555,317900000.0
2008-09-11 12:31:00,1.7555,1.7558,1.7551,1.7552,295900000.0
2008-09-11 12:32:00,1.7552,1.7553,1.75505,1.7553,204900000.0
2008-09-11 12:33:00,1.7553,1.75535,1.755,1.7553,213900000.0
2008-09-11 12:34:00,1.7553,1.7555,1.75505,1.7552,273800000.0
2008-09-11 12:35:00,1.7552,1.7553,1.7536,1.75405,450000000.0
2008-09-11 12:36:00,1.75405,1.7541,1.75305,1.75345,685700000.0
2008-09-11 12:37:00,1.75355,1.7537,1.7533,1.7535,385800000.0
2008-09-11 12:38:00,1.7535,1.7537,1.75315,1.7535,413800000.0
2008-09-11 12:39:00,1.7536,1.7537,1.75305,1.7534,413600000.0
2008-09-11 12:40:00,1.7534,1.75415,1.7531,1.7536,390700000.0
2008-09-11 12:41:00,1.7536,1.7542,1.7535,1.7537,552300000.0
2008-09-11 12:42:00,1.7537,1.7545,1.7537,1.7544,291700000.0
2008-09-11 12:43:00,1.7544,1.755,1.75425,1.7549,327700000.0
2008-09-11 12:44:00,1.7549,1.7554,1.7543,1.75485,330500000.0
2008-09-11 12:45:00,1.75485,1.75515,1.75455,1.75515,251700000.0
2008-09-11 12:46:00,1.75515,1.7561,1.7551,1.7559,439400000.0
2008-09-11 12:47:00,1.7559,1.7559,1.75485,1.7553,444900000.0
2008-09-11 12:48:00,1.7553,1.7555,1.75505,1.7551,350000000.0
2008-09-11 12:49:00,1.7552,1.7556,1.75505,1.7553,303500000.0
2008-09-11 12:50:00,1.7553,1.75555,1.75525,1.7554,319000000.0
2008-09-11 12:51:00,1.7554,1.75545,1.7553,1.7553,167600000.0
2008-09-11 12:52:00,1.75515,1.75515,1.7545,1.7545,371600000.0
2008-09-11 12:53:00,1.7544,1.7544,1.7542,1.7542,137000000.0
2008-09-11 12:54:00,1.7542,1.7542,1.75325,1.7538,297900000.0
2008-09-11 12:55:00,1.7538,1.7541,1.75365,1.7541,210200000.0
2008-09-11 12:56:00,1.7539,1.7542,1.7537,1.754,515000000.0
2008-09-11 12:57:00,1.7539,1.75445,1.7539,1.7542,215300000.0
2008-09-11 12:58:00,1.7542,1.7542,1.75315,1.7533,259000000.0
2008-09-11 12:59:00,1.7533,1.754,1.75305,1.7531,377900000.0
2008-09-11 13:00:00,1.7531,1.75475,1.75295,1.7539,319600000.0
2008-09-11 13:01:00,1.754,1.7559,1.7538,1.7554,313900000.0
2008-09-11 13:02:00,1.7553,1.7555,1.7553,1.7553,32400000.0
2008-09-11 13:03:00,1.7554,1.7557,1.75485,1.75495,430800000.0
2008-09-11 13:04:00,1.755,1.755,1.75455,1.7549,576900000.0
2008-09-11 13:05:00,1.7549,1.7553,1.75395,1.7552,404900000.0
2008-09-11 13:06:00,1.7552,1.7554,1.75475,1.7554,261600000.0
2008-09-11 13:07:00,1.7554,1.75585,1.75465,1.7554,295600000.0
2008-09-11 13:08:00,1.7554,1.7558,1.7553,1.7557,254700000.0
2008-09-11 13:09:00,1.7557,1.7562,1.7553,1.75535,391400000.0
2008-09-11 13:10:00,1.7554,1.7557,1.7551,1.7553,162500000.0
2008-09-11 13:11:00,1.7554,1.7556,1.7541,1.7543,443300000.0
2008-09-11 13:12:00,1.7543,1.755,1.75425,1.7546,428800000.0
2008-09-11 13:13:00,1.7548,1.755,1.7546,1.7547,76700000.0
2008-09-11 13:14:00,1.7547,1.7549,1.75385,1.7541,329700000.0
2008-09-11 13:15:00,1.75405,1.7547,1.754,1.75425,540700000.0
2008-09-11 13:16:00,1.75415,1.75435,1.7538,1.7539,414500000.0
2008-09-11 13:17:00,1.7539,1.75475,1.7539,1.7543,273700000.0
2008-09-11 13:18:00,1.7543,1.75435,1.75355,1.7543,240500000.0
2008-09-11 13:19:00,1.7543,1.7544,1.75365,1.7543,185000000.0
2008-09-11 13:20:00,1.7542,1.7546,1.75415,1.7545,232400000.0
2008-09-11 13:21:00,1.7545,1.7545,1.75315,1.7535,325600000.0
2008-09-11 13:22:00,1.7535,1.7538,1.75345,1.7536,222500000.0
2008-09-11 13:23:00,1.75365,1.754,1.7536,1.75395,269500000.0
2008-09-11 13:24:00,1.75385,1.7543,1.7538,1.7543,169600000.0
2008-09-11 13:25:00,1.7542,1.7542,1.75285,1.7532,302000000.0
2008-09-11 13:26:00,1.75325,1.7542,1.75325,1.7542,192600000.0
2008-09-11 13:27:00,1.7542,1.7545,1.7536,1.7542,151100000.0
2008-09-11 13:28:00,1.75425,1.7548,1.7541,1.7547,217200000.0
2008-09-11 13:29:00,1.7547,1.7549,1.7545,1.7545,123900000.0
2008-09-11 13:30:00,1.7545,1.7547,1.7543,1.7545,222300000.0
2008-09-11 13:31:00,1.7545,1.75485,1.7543,1.75445,410400000.0
2008-09-11 13:32:00,1.7545,1.755,1.7535,1.7536,379700000.0
2008-09-11 13:33:00,1.7537,1.7547,1.75355,1.754,441500000.0
2008-09-11 13:34:00,1.754,1.75495,1.7539,1.75425,381600000.0
2008-09-11 13:35:00,1.75425,1.7547,1.75385,1.7547,292300000.0
2008-09-11 13:36:00,1.7548,1.7557,1.7545,1.7552,416300000.0
2008-09-11 13:37:00,1.7552,1.75545,1.7546,1.7548,277100000.0
2008-09-11 13:38:00,1.7548,1.7549,1.75395,1.75395,96800000.0
2008-09-11 13:39:00,1.75395,1.7545,1.75395,1.7541,96800000.0
2008-09-11 13:40:00,1.7543,1.7545,1.7538,1.7539,171700000.0
2008-09-11 13:41:00,1.7539,1.754,1.7536,1.7539,151000000.0
2008-09-11 13:42:00,1.7539,1.75435,1.7535,1.75365,462700000.0
2008-09-11 13:43:00,1.7537,1.75415,1.753,1.754,338100000.0
2008-09-11 13:44:00,1.754,1.7542,1.75375,1.75405,483500000.0
2008-09-11 13:45:00,1.75405,1.7542,1.75325,1.7542,487700000.0
2008-09-11 13:46:00,1.75405,1.7545,1.7539,1.75415,334900000.0
2008-09-11 13:47:00,1.75415,1.75455,1.75385,1.75395,214500000.0
2008-09-11 13:48:00,1.754,1.75415,1.7535,1.7541,78600000.0
2008-09-11 13:49:00,1.7541,1.7541,1.7537,1.7541,40500000.0
2008-09-11 13:50:00,1.7541,1.7543,1.75375,1.754,281300000.0
2008-09-11 13:51:00,1.754,1.7546,1.754,1.7542,216300000.0
2008-09-11 13:52:00,1.754,1.75435,1.7536,1.75405,561100000.0
2008-09-11 13:53:00,1.75415,1.7542,1.7535,1.7535,411600000.0
2008-09-11 13:54:00,1.7535,1.754,1.75305,1.7538,659300000.0
2008-09-11 13:55:00,1.7538,1.7541,1.7529,1.7533,527200000.0
2008-09-11 13:56:00,1.7533,1.7533,1.7532,1.7533,180800000.0
2008-09-11 13:57:00,1.7533,1.7533,1.7523,1.7527,362000000.0
2008-09-11 13:58:00,1.7526,1.7529,1.7524,1.7526,101700000.0
2008-09-11 13:59:00,1.7526,1.7528,1.7524,1.7525,230800000.0
2008-09-11 14:00:00,1.7523,1.7527,1.7523,1.7526,97700000.0
2008-09-11 14:01:00,1.7527,1.7535,1.7525,1.75325,190100000.0
2008-09-11 14:02:00,1.7533,1.7537,1.753,1.7533,233300000.0
2008-09-11 14:03:00,1.7533,1.7543,1.75245,1.7536,244400000.0
2008-09-11 14:04:00,1.7538,1.7542,1.7537,1.7538,208700000.0
2008-09-11 14:05:00,1.7538,1.7538,1.7538,1.7538,35200000.0
2008-09-11 14:06:00,1.7538,1.7538,1.7538,1.7538,224000000.0
2008-09-11 14:07:00,1.7538,1.7538,1.7529,1.7534,322300000.0
2008-09-11 14:08:00,1.7534,1.7537,1.753,1.753,387200000.0
2008-09-11 14:09:00,1.753,1.75315,1.75185,1.7521,368900000.0
2008-09-11 14:10:00,1.7521,1.7522,1.75135,1.752,272900000.0
2008-09-11 14:11:00,1.752,1.7524,1.7517,1.7521,562300000.0
2008-09-11 14:12:00,1.7521,1.7521,1.75115,1.7516,669700000.0
2008-09-11 14:13:00,1.7517,1.7519,1.7515,1.7519,398900000.0
2008-09-11 14:14:00,1.7518,1.75255,1.7509,1.7522,254900000.0
2008-09-11 14:15:00,1.7522,1.7534,1.7521,1.7533,490500000.0
2008-09-11 14:16:00,1.7531,1.7534,1.75235,1.7524,472100000.0
2008-09-11 14:17:00,1.75245,1.7527,1.7522,1.7525,276200000.0
2008-09-11 14:18:00,1.7525,1.7526,1.7518,1.75195,211300000.0
2008-09-11 14:19:00,1.75205,1.75205,1.75155,1.75175,338800000.0
2008-09-11 14:20:00,1.7518,1.7525,1.7516,1.75205,374800000.0
2008-09-11 14:21:00,1.75205,1.7525,1.75205,1.7525,234200000.0
2008-09-11 14:22:00,1.7525,1.7527,1.75235,1.7525,293800000.0
2008-09-11 14:23:00,1.75255,1.7527,1.75185,1.7519,154100000.0
2008-09-11 14:24:00,1.75195,1.7523,1.75155,1.7518,459500000.0
2008-09-11 14:25:00,1.7517,1.7522,1.7515,1.7521,393300000.0
2008-09-11 14:26:00,1.7521,1.7521,1.7512,1.75145,159100000.0
2008-09-11 14:27:00,1.7515,1.7523,1.75125,1.7517,494000000.0
2008-09-11 14:28:00,1.7517,1.75175,1.7507,1.7513,429500000.0
2008-09-11 14:29:00,1.7513,1.75165,1.7494,1.7499,195700000.0
2008-09-11 14:30:00,1.74945,1.7512,1.74945,1.7511,299700000.0
2008-09-11 14:31:00,1.7511,1.752,1.7506,1.7515,382600000.0
2008-09-11 14:32:00,1.7519,1.7524,1.7508,1.7517,367600000.0
2008-09-11 14:33:00,1.7518,1.7521,1.75105,1.75195,282700000.0
2008-09-11 14:34:00,1.7519,1.7522,1.7512,1.7521,489000000.0
2008-09-11 14:35:00,1.7522,1.7526,1.7515,1.7518,332900000.0
2008-09-11 14:36:00,1.7519,1.75295,1.7518,1.75295,410100000.0
2008-09-11 14:37:00,1.7528,1.7532,1.75235,1.75315,63100000.0
2008-09-11 14:38:00,1.7532,1.7539,1.7527,1.7527,354200000.0
2008-09-11 14:39:00,1.7529,1.7531,1.7521,1.7528,434500000.0
2008-09-11 14:40:00,1.7527,1.7528,1.7517,1.7525,313100000.0
2008-09-11 14:41:00,1.7524,1.7536,1.7524,1.7533,223500000.0
2008-09-11 14:42:00,1.7534,1.7549,1.7534,1.7548,412700000.0
2008-09-11 14:43:00,1.7549,1.7551,1.7538,1.755,456500000.0
2008-09-11 14:44:00,1.7552,1.756,1.755,1.7552,212900000.0
2008-09-11 14:45:00,1.7552,1.7559,1.7547,1.7548,761900008.0
2008-09-11 14:46:00,1.7548,1.7549,1.7536,1.7545,465600000.0
2008-09-11 14:47:00,1.7545,1.7551,1.7539,1.7547,431000000.0
2008-09-11 14:48:00,1.7546,1.7547,1.7536,1.7543,418800000.0
2008-09-11 14:49:00,1.75415,1.7558,1.7539,1.7558,350000000.0
2008-09-11 14:50:00,1.7558,1.7559,1.75455,1.7551,569900000.0
2008-09-11 14:51:00,1.7551,1.7551,1.754,1.7548,446100000.0
2008-09-11 14:52:00,1.7548,1.7549,1.754,1.7545,580300000.0
2008-09-11 14:53:00,1.7545,1.7546,1.7537,1.75415,526800000.0
2008-09-11 14:54:00,1.75415,1.75415,1.7533,1.7538,665900000.0
2008-09-11 14:55:00,1.7539,1.7541,1.7532,1.75325,638400000.0
2008-09-11 14:56:00,1.7532,1.7537,1.753,1.7536,602200000.0
2008-09-11 14:57:00,1.7536,1.7536,1.7526,1.7532,568200000.0
2008-09-11 14:58:00,1.7532,1.7538,1.753,1.7534,738700000.0
2008-09-11 14:59:00,1.75335,1.7537,1.7526,1.7536,872800000.0
2008-09-11 15:00:00,1.7536,1.754,1.7526,1.75385,523600000.0
2008-09-11 15:01:00,1.7539,1.7546,1.753,1.7541,453100000.0
2008-09-11 15:02:00,1.754,1.7543,1.75345,1.7537,295100000.0
2008-09-11 15:03:00,1.7537,1.7544,1.7532,1.7535,491500000.0
2008-09-11 15:04:00,1.7536,1.7541,1.75335,1.7541,468100000.0
2008-09-11 15:05:00,1.7541,1.7543,1.75335,1.7536,663700000.0
2008-09-11 15:06:00,1.7536,1.7537,1.753,1.7537,398000000.0
2008-09-11 15:07:00,1.7537,1.7537,1.7532,1.7534,256600000.0
2008-09-11 15:08:00,1.7534,1.7536,1.7525,1.7532,353700000.0
2008-09-11 15:09:00,1.7532,1.7533,1.75235,1.7529,407800000.0
2008-09-11 15:10:00,1.7529,1.7529,1.7512,1.7513,283800000.0
2008-09-11 15:11:00,1.7513,1.752,1.7509,1.7519,605900000.0
2008-09-11 15:12:00,1.7519,1.7522,1.7504,1.7507,338000000.0
2008-09-11 15:13:00,1.7507,1.7519,1.75065,1.7513,389700000.0
2008-09-11 15:14:00,1.7513,1.7517,1.7511,1.7516,420000000.0
2008-09-11 15:15:00,1.7516,1.7519,1.75075,1.7514,420100000.0
2008-09-11 15:16:00,1.7514,1.7522,1.7513,1.7522,487700000.0
2008-09-11 15:17:00,1.7523,1.7526,1.75175,1.7521,471600000.0
2008-09-11 15:18:00,1.7521,1.7521,1.7515,1.7519,605500000.0
2008-09-11 15:19:00,1.7518,1.7524,1.75135,1.7515,359000000.0
2008-09-11 15:20:00,1.7515,1.7519,1.7514,1.75165,413600000.0
2008-09-11 15:21:00,1.75165,1.7526,1.7516,1.7522,590000000.0
2008-09-11 15:22:00,1.7522,1.7524,1.7513,1.7517,346700000.0
2008-09-11 15:23:00,1.7517,1.7521,1.7516,1.752,279400000.0
2008-09-11 15:24:00,1.752,1.7522,1.7519,1.7521,430400000.0
2008-09-11 15:25:00,1.7521,1.7521,1.75145,1.7519,263900000.0
2008-09-11 15:26:00,1.7519,1.7519,1.751,1.7511,234300000.0
2008-09-11 15:27:00,1.7511,1.7514,1.7507,1.7513,465800000.0
2008-09-11 15:28:00,1.7511,1.7512,1.75035,1.7504,491200000.0
2008-09-11 15:29:00,1.7504,1.7509,1.7499,1.7501,445400000.0
2008-09-11 15:30:00,1.75,1.7503,1.7484,1.74855,556300000.0
2008-09-11 15:31:00,1.74855,1.7504,1.74855,1.74955,203000000.0
2008-09-11 15:32:00,1.74955,1.74975,1.7492,1.7494,256000000.0
2008-09-11 15:33:00,1.74945,1.7502,1.7491,1.7497,234100000.0
2008-09-11 15:34:00,1.7497,1.7504,1.7497,1.75,273700000.0
2008-09-11 15:35:00,1.75005,1.7507,1.74995,1.7502,133200000.0
2008-09-11 15:36:00,1.7501,1.7506,1.7501,1.7505,93800000.0
2008-09-11 15:37:00,1.7504,1.7511,1.7503,1.7511,83200000.0
2008-09-11 15:38:00,1.75075,1.75095,1.7506,1.7508,506000000.0
2008-09-11 15:39:00,1.7508,1.7516,1.7507,1.7514,374800000.0
2008-09-11 15:40:00,1.7513,1.7519,1.7512,1.7519,605300000.0
2008-09-11 15:41:00,1.7519,1.7519,1.7509,1.7509,224000000.0
2008-09-11 15:42:00,1.7509,1.752,1.75085,1.75175,374678300.0
2008-09-11 15:43:00,1.75175,1.7521,1.75115,1.752,201278300.0
2008-09-11 15:44:00,1.7519,1.7522,1.751,1.7521,414408950.0
2008-09-11 15:45:00,1.752,1.7526,1.75185,1.752,360000000.0
2008-09-11 15:46:00,1.75205,1.75295,1.7519,1.7527,299000000.0
2008-09-11 15:47:00,1.7527,1.7536,1.7527,1.7536,433000000.0
2008-09-11 15:48:00,1.7537,1.75385,1.75255,1.7529,383800000.0
2008-09-11 15:49:00,1.7529,1.7541,1.75265,1.7529,438600000.0
2008-09-11 15:50:00,1.7529,1.7535,1.7524,1.7529,460900000.0
2008-09-11 15:51:00,1.7529,1.75415,1.7528,1.7536,372800000.0
2008-09-11 15:52:00,1.7536,1.7539,1.75315,1.7536,501100000.0
2008-09-11 15:53:00,1.7536,1.7544,1.7533,1.7543,419700000.0
2008-09-11 15:54:00,1.7542,1.7544,1.7538,1.7543,258400000.0
2008-09-11 15:55:00,1.75445,1.7558,1.7544,1.7551,344200000.0
2008-09-11 15:56:00,1.755,1.7552,1.7538,1.7544,556900000.0
2008-09-11 15:57:00,1.75455,1.7549,1.75345,1.7539,477500000.0
2008-09-11 15:58:00,1.754,1.754,1.75315,1.7535,599000000.0
2008-09-11 15:59:00,1.7535,1.7539,1.7529,1.7536,701300000.0
2008-09-11 16:00:00,1.75355,1.7544,1.75355,1.7538,281700000.0
2008-09-11 16:01:00,1.7543,1.7543,1.7534,1.7538,452500000.0
2008-09-11 16:02:00,1.75365,1.7539,1.7526,1.7533,442400000.0
2008-09-11 16:03:00,1.7533,1.7535,1.7531,1.7534,303200000.0
2008-09-11 16:04:00,1.7534,1.75395,1.7531,1.7537,239700000.0
2008-09-11 16:05:00,1.7537,1.7547,1.7537,1.7542,359300000.0
2008-09-11 16:06:00,1.7542,1.7543,1.75345,1.754,337200000.0
2008-09-11 16:07:00,1.754,1.7544,1.75315,1.7542,200800000.0
2008-09-11 16:08:00,1.7541,1.7541,1.7526,1.75345,452400000.0
2008-09-11 16:09:00,1.75335,1.7539,1.7525,1.7527,491300000.0
2008-09-11 16:10:00,1.7527,1.75315,1.75235,1.7529,683200000.0
2008-09-11 16:11:00,1.753,1.7533,1.75255,1.753,298300000.0
2008-09-11 16:12:00,1.753,1.753,1.7522,1.7527,593100000.0
2008-09-11 16:13:00,1.7528,1.75295,1.7516,1.7525,472300000.0
2008-09-11 16:14:00,1.7525,1.753,1.7517,1.7521,618300000.0
2008-09-11 16:15:00,1.75215,1.7532,1.7518,1.7532,795600000.0
2008-09-11 16:16:00,1.75315,1.7548,1.7529,1.75475,713200000.0
2008-09-11 16:17:00,1.7547,1.75495,1.7539,1.7546,584800000.0
2008-09-11 16:18:00,1.7546,1.755,1.7545,1.75465,403500000.0
2008-09-11 16:19:00,1.7547,1.7575,1.7547,1.7555,404400000.0
2008-09-11 16:20:00,1.7558,1.7564,1.7557,1.7562,169000000.0
2008-09-11 16:21:00,1.7562,1.7564,1.7557,1.7559,375300000.0
2008-09-11 16:22:00,1.7559,1.75595,1.7548,1.7551,280000000.0
2008-09-11 16:23:00,1.7547,1.75535,1.7542,1.75495,201600000.0
2008-09-11 16:24:00,1.75495,1.755,1.7541,1.75445,182900000.0
2008-09-11 16:25:00,1.75445,1.75515,1.7535,1.75355,232700000.0
2008-09-11 16:26:00,1.75355,1.7541,1.7533,1.7538,323100000.0
2008-09-11 16:27:00,1.7539,1.7546,1.75375,1.7543,410000000.0
2008-09-11 16:28:00,1.7542,1.7548,1.75405,1.7541,244000000.0
2008-09-11 16:29:00,1.7539,1.75425,1.7536,1.7537,281000000.0
2008-09-11 16:30:00,1.75365,1.75455,1.7535,1.7544,459900000.0
2008-09-11 16:31:00,1.7545,1.7545,1.75365,1.7543,233700000.0
2008-09-11 16:32:00,1.7545,1.7552,1.7545,1.7549,372300000.0
2008-09-11 16:33:00,1.75505,1.75505,1.75435,1.7544,177200000.0
2008-09-11 16:34:00,1.7545,1.7548,1.7535,1.7537,246700000.0
2008-09-11 16:35:00,1.7537,1.7543,1.75355,1.7538,376300000.0
2008-09-11 16:36:00,1.7538,1.7547,1.7536,1.7547,270400000.0
2008-09-11 16:37:00,1.75475,1.7555,1.7544,1.7549,429000000.0
2008-09-11 16:38:00,1.7548,1.7559,1.7543,1.7558,436800000.0
2008-09-11 16:39:00,1.7559,1.756,1.7542,1.7546,472200000.0
2008-09-11 16:40:00,1.7546,1.75545,1.7543,1.7547,354400000.0
2008-09-11 16:41:00,1.7547,1.755,1.75425,1.75455,485200000.0
2008-09-11 16:42:00,1.7546,1.7549,1.7536,1.7545,406000000.0
2008-09-11 16:43:00,1.7545,1.7551,1.7543,1.7547,404600000.0
2008-09-11 16:44:00,1.7549,1.7552,1.7536,1.7539,425700000.0
2008-09-11 16:45:00,1.7539,1.75455,1.7537,1.75455,335100000.0
2008-09-11 16:46:00,1.7545,1.7551,1.75405,1.7545,421400000.0
2008-09-11 16:47:00,1.7544,1.75515,1.7544,1.7548,390800000.0
2008-09-11 16:48:00,1.7548,1.7549,1.75425,1.7546,296500000.0
2008-09-11 16:49:00,1.7545,1.7547,1.7542,1.7546,173900000.0
2008-09-11 16:50:00,1.7546,1.755,1.7543,1.7545,151700000.0
2008-09-11 16:51:00,1.7544,1.7549,1.75385,1.7541,173400000.0
2008-09-11 16:52:00,1.7541,1.7546,1.75385,1.75415,300500000.0
2008-09-11 16:53:00,1.7541,1.7543,1.75325,1.7537,234900000.0
2008-09-11 16:54:00,1.7538,1.7538,1.7531,1.7534,210900000.0
2008-09-11 16:55:00,1.7534,1.75345,1.7529,1.75335,185000000.0
2008-09-11 16:56:00,1.75335,1.75335,1.7524,1.7526,127100000.0
2008-09-11 16:57:00,1.7526,1.7534,1.75245,1.75265,193600000.0
2008-09-11 16:58:00,1.7527,1.75425,1.75265,1.75425,242600000.0
2008-09-11 16:59:00,1.7542,1.7542,1.753,1.7541,226000000.0
2008-09-11 17:00:00,1.754,1.7541,1.7532,1.7537,116100000.0
2008-09-11 17:01:00,1.75355,1.7546,1.75355,1.7544,105300000.0
2008-09-11 17:02:00,1.7543,1.7544,1.75385,1.75385,298200000.0
2008-09-11 17:03:00,1.7538,1.75485,1.7533,1.75485,272800000.0
2008-09-11 17:04:00,1.75495,1.75515,1.7547,1.75485,209000000.0
2008-09-11 17:05:00,1.7549,1.755,1.7541,1.7541,213900000.0
2008-09-11 17:06:00,1.7541,1.7549,1.7541,1.7543,163800000.0
2008-09-11 17:07:00,1.7543,1.75455,1.7542,1.7544,76400000.0
2008-09-11 17:08:00,1.7543,1.7549,1.7531,1.7531,202700000.0
2008-09-11 17:09:00,1.7531,1.7533,1.75235,1.7529,239500000.0
2008-09-11 17:10:00,1.7529,1.75385,1.75225,1.75365,233300000.0
2008-09-11 17:11:00,1.7536,1.75415,1.75325,1.75395,200800000.0
2008-09-11 17:12:00,1.7539,1.7544,1.75365,1.7542,344400000.0
2008-09-11 17:13:00,1.7542,1.75455,1.7535,1.754,337400000.0
2008-09-11 17:14:00,1.7538,1.7549,1.7538,1.7541,396000000.0
2008-09-11 17:15:00,1.7541,1.7541,1.7531,1.7536,41400000.0
2008-09-11 17:16:00,1.7536,1.7538,1.75255,1.75295,215400000.0
2008-09-11 17:17:00,1.75295,1.75295,1.7514,1.75235,159400000.0
2008-09-11 17:18:00,1.7523,1.7528,1.752,1.7528,157600000.0
2008-09-11 17:19:00,1.7527,1.7535,1.7523,1.7533,441300000.0
2008-09-11 17:20:00,1.7532,1.7537,1.7531,1.7532,418800000.0
2008-09-11 17:21:00,1.7533,1.7536,1.753,1.7535,252800000.0
2008-09-11 17:22:00,1.7535,1.75415,1.7532,1.75375,360400000.0
2008-09-11 17:23:00,1.7539,1.7549,1.75385,1.7542,211000000.0
2008-09-11 17:24:00,1.7542,1.75435,1.75365,1.7542,188800000.0
2008-09-11 17:25:00,1.75415,1.7548,1.75325,1.7539,371500000.0
2008-09-11 17:26:00,1.7539,1.75485,1.75355,1.7548,232000000.0
2008-09-11 17:27:00,1.7547,1.7554,1.7539,1.7546,282300000.0
2008-09-11 17:28:00,1.7546,1.7548,1.7539,1.7542,291900000.0
2008-09-11 17:29:00,1.7542,1.7547,1.7542,1.75465,295800000.0
2008-09-11 17:30:00,1.75455,1.75485,1.7544,1.7547,297800000.0
2008-09-11 17:31:00,1.7547,1.75505,1.75355,1.7538,247600000.0
2008-09-11 17:32:00,1.7537,1.75425,1.7533,1.7534,243200000.0
2008-09-11 17:33:00,1.7534,1.75365,1.7529,1.75365,234700000.0
2008-09-11 17:34:00,1.75365,1.75365,1.7532,1.7535,366800000.0
2008-09-11 17:35:00,1.7533,1.7535,1.7523,1.7525,310400000.0
2008-09-11 17:36:00,1.7525,1.7526,1.7515,1.7518,467900000.0
2008-09-11 17:37:00,1.7518,1.7522,1.75115,1.75125,236800000.0
2008-09-11 17:38:00,1.7512,1.7514,1.7504,1.75105,383900000.0
2008-09-11 17:39:00,1.75105,1.75115,1.7501,1.7505,263700000.0
2008-09-11 17:40:00,1.75045,1.7514,1.75045,1.751,146400000.0
2008-09-11 17:41:00,1.7509,1.7515,1.75065,1.75125,239600000.0
2008-09-11 17:42:00,1.7512,1.7526,1.75105,1.7521,180600000.0
2008-09-11 17:43:00,1.75215,1.75235,1.75095,1.7513,134700000.0
2008-09-11 17:44:00,1.75135,1.75155,1.75035,1.75115,195500000.0
2008-09-11 17:45:00,1.75115,1.75115,1.74995,1.74995,157900000.0
2008-09-11 17:46:00,1.74995,1.7502,1.7497,1.75005,131400000.0
2008-09-11 17:47:00,1.7499,1.75005,1.74915,1.74985,132600000.0
2008-09-11 17:48:00,1.74965,1.7504,1.7496,1.75,144000000.0
2008-09-11 17:49:00,1.7503,1.7505,1.74995,1.75005,86700000.0
2008-09-11 17:50:00,1.7502,1.7503,1.7497,1.75,66700000.0
2008-09-11 17:51:00,1.7499,1.7501,1.74945,1.7497,142300000.0
2008-09-11 17:52:00,1.7497,1.74995,1.7492,1.74985,109300000.0
2008-09-11 17:53:00,1.7498,1.7504,1.74945,1.7495,273700000.0
2008-09-11 17:54:00,1.7495,1.7501,1.74845,1.7495,143700000.0
2008-09-11 17:55:00,1.7495,1.7495,1.7483,1.7485,153500000.0
2008-09-11 17:56:00,1.7485,1.74905,1.74815,1.7487,238200000.0
2008-09-11 17:57:00,1.7487,1.74985,1.7487,1.74895,171900000.0
2008-09-11 17:58:00,1.74895,1.74915,1.74725,1.74745,279100000.0
2008-09-11 17:59:00,1.74735,1.74775,1.74645,1.7473,215800000.0
2008-09-11 18:00:00,1.7473,1.748,1.7473,1.748,264500000.0
2008-09-11 18:01:00,1.748,1.748,1.74705,1.7473,131300000.0
2008-09-11 18:02:00,1.7473,1.7474,1.74645,1.7468,94100000.0
2008-09-11 18:03:00,1.7468,1.747,1.7462,1.747,106600000.0
2008-09-11 18:04:00,1.747,1.747,1.74625,1.7469,198400000.0
2008-09-11 18:05:00,1.74685,1.7476,1.7466,1.7475,157200000.0
2008-09-11 18:06:00,1.7473,1.7475,1.74675,1.7471,161300000.0
2008-09-11 18:07:00,1.7471,1.7482,1.747,1.7482,225300000.0
2008-09-11 18:08:00,1.7482,1.7484,1.7476,1.7479,183900000.0
2008-09-11 18:09:00,1.7479,1.7481,1.7479,1.7481,64600000.0
2008-09-11 18:10:00,1.7482,1.7498,1.7482,1.74965,122300000.0
2008-09-11 18:11:00,1.7496,1.7504,1.74915,1.7495,78700000.0
2008-09-11 18:12:00,1.7495,1.7508,1.74915,1.7504,109500000.0
2008-09-11 18:13:00,1.7504,1.7511,1.7504,1.751,116400000.0
2008-09-11 18:14:00,1.751,1.7517,1.751,1.7517,103700000.0
2008-09-11 18:15:00,1.7518,1.7527,1.75165,1.75165,245000000.0
2008-09-11 18:16:00,1.7518,1.7518,1.7513,1.7515,158000000.0
2008-09-11 18:17:00,1.7515,1.7515,1.7507,1.7507,151300000.0
2008-09-11 18:18:00,1.7507,1.751,1.7507,1.7507,69400000.0
2008-09-11 18:19:00,1.7507,1.7508,1.74955,1.74955,138100000.0
2008-09-11 18:20:00,1.7497,1.7497,1.7487,1.7488,264900000.0
2008-09-11 18:21:00,1.7488,1.7493,1.7487,1.7492,233900000.0
2008-09-11 18:22:00,1.7493,1.7493,1.74805,1.7482,147900000.0
2008-09-11 18:23:00,1.7482,1.7492,1.7482,1.7492,74600000.0
2008-09-11 18:24:00,1.749,1.7494,1.74845,1.7488,80900000.0
2008-09-11 18:25:00,1.7488,1.7501,1.7488,1.7501,154600000.0
2008-09-11 18:26:00,1.7501,1.7506,1.75,1.7506,106600000.0
2008-09-11 18:27:00,1.7504,1.7504,1.7503,1.7504,16100000.0
2008-09-11 18:28:00,1.7503,1.7505,1.7503,1.7504,25500000.0
2008-09-11 18:29:00,1.7504,1.7513,1.7504,1.7512,165100000.0
2008-09-11 18:30:00,1.7512,1.7518,1.75075,1.7509,125700000.0
2008-09-11 18:31:00,1.7509,1.7524,1.7508,1.7518,184900000.0
2008-09-11 18:32:00,1.7517,1.7519,1.7515,1.7518,106000000.0
2008-09-11 18:33:00,1.7518,1.7518,1.75075,1.7514,84800000.0
2008-09-11 18:34:00,1.7514,1.752,1.75055,1.75055,235100000.0
2008-09-11 18:35:00,1.75115,1.7515,1.75055,1.7508,139900000.0
2008-09-11 18:36:00,1.7508,1.751,1.75055,1.75055,120800000.0
2008-09-11 18:37:00,1.7506,1.7519,1.75045,1.7512,317800000.0
2008-09-11 18:38:00,1.7512,1.7514,1.7501,1.7505,73300000.0
2008-09-11 18:39:00,1.7505,1.751,1.7503,1.751,11900000.0
2008-09-11 18:40:00,1.7509,1.752,1.7509,1.7518,140600000.0
2008-09-11 18:41:00,1.7518,1.752,1.7512,1.7517,90900000.0
2008-09-11 18:42:00,1.7516,1.752,1.7508,1.75105,189700000.0
2008-09-11 18:43:00,1.7511,1.7511,1.75045,1.7506,509000000.0
2008-09-11 18:44:00,1.75085,1.7511,1.75045,1.7511,185400000.0
2008-09-11 18:45:00,1.751,1.7511,1.7505,1.7507,137900000.0
2008-09-11 18:46:00,1.7507,1.7509,1.75,1.7505,223500000.0
2008-09-11 18:47:00,1.7504,1.7509,1.75035,1.7505,56200000.0
2008-09-11 18:48:00,1.7505,1.7507,1.7504,1.7506,148800000.0
2008-09-11 18:49:00,1.7506,1.7509,1.7506,1.7506,47800000.0
2008-09-11 18:50:00,1.7506,1.7506,1.7498,1.7505,143400000.0
2008-09-11 18:51:00,1.7505,1.7507,1.7503,1.7506,116800000.0
2008-09-11 18:52:00,1.7509,1.7511,1.7507,1.751,22500000.0
2008-09-11 18:53:00,1.7511,1.7511,1.75045,1.7509,50300000.0
2008-09-11 18:54:00,1.751,1.7512,1.7506,1.7512,51800000.0
2008-09-11 18:55:00,1.7512,1.7515,1.7509,1.7512,33300000.0
2008-09-11 18:56:00,1.7513,1.7517,1.7511,1.7512,69400000.0
2008-09-11 18:57:00,1.7511,1.7512,1.7509,1.7511,108100000.0
2008-09-11 18:58:00,1.7511,1.7512,1.7511,1.7512,20700000.0
2008-09-11 18:59:00,1.7511,1.7519,1.7511,1.7516,80900000.0
2008-09-11 19:00:00,1.7516,1.7516,1.7514,1.7515,96900000.0
2008-09-11 19:01:00,1.7516,1.7516,1.7514,1.7515,94900000.0
2008-09-11 19:02:00,1.7515,1.7517,1.7515,1.7515,15700000.0
2008-09-11 19:03:00,1.7515,1.7515,1.751,1.751,29100000.0
2008-09-11 19:04:00,1.7513,1.7517,1.7508,1.7517,40200000.0
2008-09-11 19:05:00,1.7516,1.7516,1.7516,1.7516,103400000.0
2008-09-11 19:06:00,1.7516,1.7516,1.7515,1.7515,84000000.0
2008-09-11 19:07:00,1.7516,1.7517,1.7515,1.7515,88900000.0
2008-09-11 19:08:00,1.7516,1.7516,1.7514,1.7516,111200000.0
2008-09-11 19:09:00,1.7514,1.7521,1.7514,1.7521,92900000.0
2008-09-11 19:10:00,1.752,1.7522,1.7515,1.7522,76600000.0
2008-09-11 19:11:00,1.7524,1.7526,1.7521,1.7524,72600000.0
2008-09-11 19:12:00,1.75245,1.7525,1.7522,1.7522,26000000.0
2008-09-11 19:13:00,1.75205,1.7525,1.752,1.7521,46400000.0
2008-09-11 19:14:00,1.7521,1.7521,1.75135,1.7521,108500000.0
2008-09-11 19:15:00,1.752,1.7521,1.75105,1.7512,119500000.0
2008-09-11 19:16:00,1.7512,1.7512,1.7511,1.7511,75300000.0
2008-09-11 19:17:00,1.7511,1.7512,1.7502,1.7508,84400000.0
2008-09-11 19:18:00,1.7506,1.7509,1.7505,1.7506,30700000.0
2008-09-11 19:19:00,1.7505,1.751,1.7505,1.7508,44500000.0
2008-09-11 19:20:00,1.7507,1.7509,1.7505,1.7507,60700000.0
2008-09-11 19:21:00,1.7506,1.7507,1.7498,1.7501,135800000.0
2008-09-11 19:22:00,1.7502,1.7502,1.7485,1.74875,81600000.0
2008-09-11 19:23:00,1.74875,1.7492,1.7487,1.7491,53700000.0
2008-09-11 19:24:00,1.7491,1.7494,1.74775,1.7485,167200000.0
2008-09-11 19:25:00,1.7486,1.7488,1.7485,1.7487,33200000.0
2008-09-11 19:26:00,1.7487,1.7488,1.74785,1.74845,132600000.0
2008-09-11 19:27:00,1.74775,1.7489,1.74775,1.748,98700000.0
2008-09-11 19:28:00,1.7481,1.7484,1.748,1.7484,32300000.0
2008-09-11 19:29:00,1.7483,1.7486,1.7477,1.748,128900000.0
2008-09-11 19:30:00,1.748,1.7484,1.7478,1.7478,47700000.0
2008-09-11 19:31:00,1.7479,1.7485,1.7478,1.7485,25500000.0
2008-09-11 19:32:00,1.7484,1.7484,1.7459,1.7474,202800000.0
2008-09-11 19:33:00,1.7474,1.7478,1.7464,1.7472,259100000.0
2008-09-11 19:34:00,1.7472,1.7472,1.7457,1.7457,292300000.0
2008-09-11 19:35:00,1.7457,1.7466,1.7457,1.7462,114100000.0
2008-09-11 19:36:00,1.7462,1.7464,1.7453,1.7459,155200000.0
2008-09-11 19:37:00,1.74605,1.7465,1.7459,1.74595,114800000.0
2008-09-11 19:38:00,1.7462,1.7469,1.7462,1.7467,65500000.0
2008-09-11 19:39:00,1.7465,1.7467,1.7463,1.7463,52200000.0
2008-09-11 19:40:00,1.7465,1.7465,1.74555,1.74615,57600000.0
2008-09-11 19:41:00,1.7457,1.7463,1.74525,1.74535,142400000.0
2008-09-11 19:42:00,1.7453,1.7458,1.7452,1.7456,98000000.0
2008-09-11 19:43:00,1.7457,1.7457,1.74465,1.7455,39200000.0
2008-09-11 19:44:00,1.7456,1.7461,1.7455,1.7457,68700000.0
2008-09-11 19:45:00,1.7457,1.7462,1.745,1.7458,115300000.0
2008-09-11 19:46:00,1.7459,1.7463,1.7457,1.7461,138900000.0
2008-09-11 19:47:00,1.7461,1.7461,1.7457,1.7457,31800000.0
2008-09-11 19:48:00,1.7457,1.7461,1.7443,1.7446,211400000.0
2008-09-11 19:49:00,1.7446,1.7446,1.7441,1.7442,51800000.0
2008-09-11 19:50:00,1.7442,1.7445,1.7439,1.7442,58800000.0
2008-09-11 19:51:00,1.7442,1.7447,1.7438,1.7438,118100000.0
2008-09-11 19:52:00,1.7439,1.7443,1.7437,1.7442,71600000.0
2008-09-11 19:53:00,1.744,1.7443,1.7437,1.7443,81800000.0
2008-09-11 19:54:00,1.7443,1.74495,1.7442,1.7447,116100000.0
2008-09-11 19:55:00,1.7448,1.7452,1.74455,1.7447,82000000.0
2008-09-11 19:56:00,1.7445,1.7448,1.7439,1.7443,184500000.0
2008-09-11 19:57:00,1.74415,1.74415,1.7433,1.7438,274600000.0
2008-09-11 19:58:00,1.7439,1.7441,1.7438,1.7438,201800000.0
2008-09-11 19:59:00,1.7439,1.7442,1.7437,1.7437,357299999.0
2008-09-11 20:00:00,1.7437,1.7438,1.74275,1.743,47700000.0
2008-09-11 20:01:00,1.7432,1.7433,1.7425,1.7431,48100000.0
2008-09-11 20:02:00,1.74235,1.744,1.74235,1.7438,62700000.0
2008-09-11 20:03:00,1.7438,1.7442,1.7436,1.7437,139000000.0
2008-09-11 20:04:00,1.7437,1.7444,1.7437,1.7442,58000000.0
2008-09-11 20:05:00,1.744,1.7451,1.7437,1.7451,118300000.0
2008-09-11 20:06:00,1.7451,1.7452,1.7446,1.7446,129300000.0
2008-09-11 20:07:00,1.7446,1.7452,1.74455,1.745,159800000.0
2008-09-11 20:08:00,1.7451,1.7456,1.745,1.7455,79300000.0
2008-09-11 20:09:00,1.7456,1.7456,1.74425,1.74455,285800000.0
2008-09-11 20:10:00,1.74455,1.745,1.74405,1.74485,325200000.0
2008-09-11 20:11:00,1.7451,1.7451,1.7443,1.7447,159000000.0
2008-09-11 20:12:00,1.7446,1.7455,1.7445,1.7455,221100000.0
2008-09-11 20:13:00,1.7454,1.7461,1.7454,1.7459,53600000.0
2008-09-11 20:14:00,1.7458,1.7462,1.7458,1.7462,80500000.0
2008-09-11 20:15:00,1.7462,1.7466,1.7461,1.7465,112000000.0
2008-09-11 20:16:00,1.7464,1.7467,1.7458,1.746,166700000.0
2008-09-11 20:17:00,1.746,1.74605,1.7456,1.7457,67900000.0
2008-09-11 20:18:00,1.7457,1.7462,1.7457,1.74605,73100000.0
2008-09-11 20:19:00,1.7461,1.7462,1.74585,1.7462,45500000.0
2008-09-11 20:20:00,1.7464,1.7464,1.7458,1.7461,26800000.0
2008-09-11 20:21:00,1.7461,1.7462,1.7454,1.7455,158200000.0
2008-09-11 20:22:00,1.7455,1.7455,1.7445,1.7448,233900000.0
2008-09-11 20:23:00,1.7448,1.7449,1.7445,1.7445,100100000.0
2008-09-11 20:24:00,1.7444,1.7452,1.7442,1.745,160200000.0
2008-09-11 20:25:00,1.745,1.7452,1.74435,1.74435,72000000.0
2008-09-11 20:26:00,1.7446,1.74475,1.74375,1.7444,52200000.0
2008-09-11 20:27:00,1.7445,1.7445,1.7438,1.7439,183900000.0
2008-09-11 20:28:00,1.7438,1.7443,1.7436,1.7443,72200000.0
2008-09-11 20:29:00,1.7443,1.7443,1.7436,1.7437,594299994.0
2008-09-11 20:30:00,1.7437,1.7437,1.7426,1.7433,546999991.0
2008-09-11 20:31:00,1.7433,1.7434,1.7421,1.7424,217200000.0
2008-09-11 20:32:00,1.7424,1.7429,1.7423,1.7425,120000000.0
2008-09-11 20:33:00,1.7424,1.7425,1.7421,1.7421,67100000.0
2008-09-11 20:34:00,1.7421,1.7424,1.7416,1.7423,164000000.0
2008-09-11 20:35:00,1.7419,1.742,1.7414,1.7414,91700000.0
2008-09-11 20:36:00,1.7416,1.7416,1.7411,1.7414,81800000.0
2008-09-11 20:37:00,1.7414,1.7417,1.7408,1.7412,46900000.0
2008-09-11 20:38:00,1.7414,1.74235,1.741,1.74235,213600000.0
2008-09-11 20:39:00,1.7423,1.7426,1.742,1.7424,288600000.0
2008-09-11 20:40:00,1.7422,1.7431,1.7421,1.743,75900000.0
2008-09-11 20:41:00,1.743,1.7434,1.743,1.7434,27400000.0
2008-09-11 20:42:00,1.7434,1.7437,1.7429,1.7433,101000000.0
2008-09-11 20:43:00,1.7436,1.7437,1.7433,1.7437,17300000.0
2008-09-11 20:44:00,1.7436,1.7439,1.7436,1.7438,19000000.0
2008-09-11 20:45:00,1.7438,1.7439,1.7429,1.7429,152000000.0
2008-09-11 20:46:00,1.742,1.74285,1.74145,1.7417,179000000.0
2008-09-11 20:47:00,1.74165,1.74195,1.7411,1.7414,228500000.0
2008-09-11 20:48:00,1.7415,1.74225,1.7411,1.7416,114700000.0
2008-09-11 20:49:00,1.7417,1.7421,1.7417,1.7419,63500000.0
2008-09-11 20:50:00,1.7419,1.7422,1.7416,1.7418,174600000.0
2008-09-11 20:51:00,1.7418,1.7429,1.7418,1.7429,51900000.0
2008-09-11 20:52:00,1.7429,1.74305,1.7426,1.7428,68700000.0
2008-09-11 20:53:00,1.7428,1.7428,1.7422,1.7424,156700000.0
2008-09-11 20:54:00,1.7426,1.7429,1.7426,1.7428,55200000.0
2008-09-11 20:55:00,1.7429,1.7433,1.7428,1.7432,141800000.0
2008-09-11 20:56:00,1.74315,1.74315,1.74225,1.7425,336000001.0
2008-09-11 20:57:00,1.7426,1.74325,1.7425,1.7425,84500000.0
2008-09-11 20:58:00,1.7425,1.7433,1.7422,1.7432,169500000.0
2008-09-11 20:59:00,1.74315,1.74365,1.7429,1.7431,148900000.0
2008-09-11 21:00:00,1.7431,1.7431,1.7427,1.7427,48800000.0
2008-09-11 21:01:00,1.7427,1.7429,1.7422,1.7425,104200000.0
2008-09-11 21:02:00,1.7425,1.7425,1.7421,1.7421,45100000.0
2008-09-11 21:03:00,1.7421,1.7426,1.742,1.7425,191800000.0
2008-09-11 21:04:00,1.74245,1.74285,1.7424,1.74255,133000000.0
2008-09-11 21:05:00,1.74255,1.7427,1.74255,1.7427,11600000.0
2008-09-11 21:06:00,1.7427,1.7427,1.7425,1.7426,70700000.0
2008-09-11 21:07:00,1.7427,1.743,1.74255,1.7428,52500000.0
2008-09-11 21:08:00,1.7427,1.7427,1.7422,1.7423,32700000.0
2008-09-11 21:09:00,1.7425,1.7428,1.7424,1.7426,29000000.0
2008-09-11 21:10:00,1.7427,1.743,1.7426,1.743,9600000.0
2008-09-11 21:11:00,1.7434,1.74355,1.74295,1.74355,30500000.0
2008-09-11 21:12:00,1.74355,1.7436,1.7435,1.74355,19700000.0
2008-09-11 21:13:00,1.74355,1.7436,1.74355,1.74355,32200000.0
2008-09-11 21:14:00,1.74355,1.7436,1.74355,1.74355,12200000.0
2008-09-11 21:15:00,1.74355,1.7439,1.74355,1.7439,33800000.0
2008-09-11 21:16:00,1.7439,1.7443,1.7439,1.7441,104200000.0
2008-09-11 21:17:00,1.7441,1.7443,1.7441,1.7441,57800000.0
2008-09-11 21:18:00,1.7441,1.74425,1.7441,1.7441,99800000.0
2008-09-11 21:19:00,1.7441,1.7441,1.7438,1.7438,17800000.0
2008-09-11 21:20:00,1.74395,1.7442,1.7437,1.7441,67600000.0
2008-09-11 21:21:00,1.744,1.7442,1.744,1.744,33800000.0
2008-09-11 21:22:00,1.74395,1.744,1.7438,1.7438,78300000.0
2008-09-11 21:23:00,1.7438,1.7439,1.74375,1.7438,136299999.0
2008-09-11 21:24:00,1.7439,1.7442,1.7438,1.7441,108800000.0
2008-09-11 21:25:00,1.7441,1.7441,1.74355,1.744,347900000.0
2008-09-11 21:26:00,1.744,1.744,1.744,1.744,154700000.0
2008-09-11 21:27:00,1.744,1.744,1.74255,1.74265,169900000.0
2008-09-11 21:28:00,1.7426,1.7435,1.7426,1.7435,262100000.0
2008-09-11 21:29:00,1.7437,1.74415,1.7437,1.7441,56400000.0
2008-09-11 21:30:00,1.744,1.7441,1.744,1.744,25600000.0
2008-09-11 21:31:00,1.74425,1.7451,1.74385,1.7445,97900000.0
2008-09-11 21:32:00,1.7445,1.7446,1.74335,1.7443,147300000.0
2008-09-11 21:33:00,1.7443,1.7445,1.7439,1.74395,73200000.0
2008-09-11 21:34:00,1.74405,1.7442,1.74405,1.7442,29800000.0
2008-09-11 21:35:00,1.7442,1.7442,1.744,1.7441,5000000.0
2008-09-11 21:36:00,1.7441,1.7441,1.74325,1.7435,254099999.0
2008-09-11 21:37:00,1.7435,1.7435,1.743,1.7434,304599998.0
2008-09-11 21:38:00,1.7434,1.7434,1.74275,1.7434,89000000.0
2008-09-11 21:39:00,1.7428,1.7436,1.7428,1.7435,420200001.0
2008-09-11 21:40:00,1.7436,1.7439,1.743,1.74325,316299999.0
2008-09-11 21:41:00,1.74325,1.74355,1.7432,1.7435,185600000.0
2008-09-11 21:42:00,1.7435,1.7435,1.7432,1.7433,125600001.0
2008-09-11 21:43:00,1.7431,1.7431,1.7431,1.7431,9800000.0
2008-09-11 21:45:00,1.7433,1.7433,1.7431,1.7432,42100000.0
2008-09-11 21:46:00,1.7432,1.7432,1.7432,1.7432,45500000.0
2008-09-11 21:47:00,1.7432,1.7432,1.74265,1.74265,57500000.0
2008-09-11 21:48:00,1.74305,1.7432,1.7423,1.7423,30300000.0
2008-09-11 21:49:00,1.7428,1.7428,1.7417,1.7428,89800000.0
2008-09-11 21:50:00,1.7427,1.7433,1.7427,1.7433,222100000.0
2008-09-11 21:51:00,1.7433,1.7433,1.74285,1.7429,70700000.0
2008-09-11 21:52:00,1.7431,1.7431,1.7427,1.7427,24800000.0
2008-09-11 21:53:00,1.7429,1.7429,1.7425,1.7427,22200000.0
2008-09-11 21:54:00,1.7425,1.7427,1.7425,1.7427,9500000.0
2008-09-11 21:55:00,1.7427,1.7427,1.7427,1.7427,8000000.0
2008-09-11 21:56:00,1.7427,1.7432,1.7416,1.7424,127500000.0
2008-09-11 21:57:00,1.7426,1.7428,1.74205,1.7427,65200000.0
2008-09-11 21:58:00,1.7427,1.7427,1.74075,1.742,550100000.0
2008-09-11 21:59:00,1.74215,1.74215,1.74075,1.7417,443900000.0
2008-09-11 22:00:00,1.7416,1.7423,1.7409,1.7422,165600000.0
2008-09-11 22:01:00,1.7421,1.7425,1.7404,1.7411,96800000.0
2008-09-11 22:02:00,1.7411,1.7411,1.7391,1.7402,343700000.0
2008-09-11 22:03:00,1.74,1.7402,1.74,1.7401,242100000.0
2008-09-11 22:04:00,1.7401,1.7401,1.7395,1.7399,145300000.0
2008-09-11 22:05:00,1.7399,1.7404,1.73955,1.7399,107300000.0
2008-09-11 22:06:00,1.7399,1.7404,1.73915,1.7404,71100000.0
2008-09-11 22:07:00,1.7402,1.74135,1.7395,1.7409,89100000.0
2008-09-11 22:08:00,1.7409,1.74185,1.7409,1.741,87900000.0
2008-09-11 22:09:00,1.741,1.7414,1.7408,1.7412,28400000.0
2008-09-11 22:10:00,1.7412,1.7415,1.741,1.7411,94500000.0
2008-09-11 22:11:00,1.7413,1.7418,1.7408,1.7418,148300000.0
2008-09-11 22:12:00,1.7417,1.742,1.7415,1.7418,35800000.0
2008-09-11 22:13:00,1.7418,1.742,1.7415,1.7415,36900000.0
2008-09-11 22:14:00,1.7415,1.7419,1.7415,1.7419,34800000.0
2008-09-11 22:15:00,1.7418,1.7418,1.7412,1.7414,186200000.0
2008-09-11 22:16:00,1.7414,1.7414,1.7414,1.7414,36000000.0
2008-09-11 22:17:00,1.7414,1.7414,1.7409,1.7411,64600000.0
2008-09-11 22:18:00,1.7409,1.7411,1.74005,1.7404,147200000.0
2008-09-11 22:19:00,1.7404,1.7409,1.7403,1.7403,41400000.0
2008-09-11 22:20:00,1.7403,1.7405,1.7401,1.7401,38200000.0
2008-09-11 22:21:00,1.7401,1.7408,1.7399,1.7408,84300000.0
2008-09-11 22:22:00,1.7408,1.7409,1.73945,1.74005,93400000.0
2008-09-11 22:23:00,1.7402,1.74075,1.7397,1.7398,95900000.0
2008-09-11 22:24:00,1.7397,1.7403,1.73945,1.7398,54900000.0
2008-09-11 22:25:00,1.7398,1.7398,1.7388,1.7388,96200000.0
2008-09-11 22:26:00,1.7388,1.7388,1.73725,1.7374,223900000.0
2008-09-11 22:27:00,1.7374,1.73775,1.73675,1.7373,336800000.0
2008-09-11 22:28:00,1.7374,1.73795,1.737,1.7375,79500000.0
2008-09-11 22:29:00,1.7375,1.7378,1.7362,1.7373,122100000.0
2008-09-11 22:30:00,1.7373,1.7373,1.73605,1.7365,77300000.0
2008-09-11 22:31:00,1.7365,1.73685,1.7362,1.73675,54500000.0
2008-09-11 22:32:00,1.7367,1.7373,1.73605,1.73655,81900000.0
2008-09-11 22:33:00,1.73635,1.73815,1.73615,1.7371,123300000.0
2008-09-11 22:34:00,1.7373,1.73735,1.7363,1.73725,90400000.0
2008-09-11 22:35:00,1.7372,1.73795,1.73715,1.73775,129600000.0
2008-09-11 22:36:00,1.7377,1.738,1.7377,1.7379,34000000.0
2008-09-11 22:37:00,1.7378,1.738,1.73775,1.7378,21200000.0
2008-09-11 22:38:00,1.7376,1.7378,1.7364,1.73665,82200000.0
2008-09-11 22:39:00,1.73655,1.7368,1.7357,1.7358,78300000.0
2008-09-11 22:40:00,1.7359,1.73645,1.7359,1.7362,88000000.0
2008-09-11 22:41:00,1.7362,1.7362,1.73615,1.7362,36300000.0
2008-09-11 22:42:00,1.73585,1.7362,1.7355,1.7362,84100000.0
2008-09-11 22:43:00,1.7362,1.7362,1.7362,1.7362,54100000.0
2008-09-11 22:44:00,1.7362,1.7364,1.73615,1.7362,58000000.0
2008-09-11 22:45:00,1.7362,1.7362,1.7362,1.7362,69600000.0
2008-09-11 22:46:00,1.7362,1.7362,1.7357,1.7362,88100000.0
2008-09-11 22:47:00,1.7357,1.7359,1.7356,1.7358,41400000.0
2008-09-11 22:48:00,1.73615,1.7366,1.73615,1.7366,41400000.0
2008-09-11 22:49:00,1.7366,1.7368,1.73625,1.73635,40900000.0
2008-09-11 22:50:00,1.7364,1.7369,1.73625,1.7367,57100000.0
2008-09-11 22:51:00,1.7366,1.73675,1.73655,1.7366,25300000.0
2008-09-11 22:52:00,1.7366,1.7366,1.73525,1.73585,55100000.0
2008-09-11 22:53:00,1.736,1.737,1.7359,1.73645,126800000.0
2008-09-11 22:54:00,1.73645,1.73675,1.73535,1.7363,178000000.0
2008-09-11 22:55:00,1.73635,1.73645,1.7346,1.73515,187100000.0
2008-09-11 22:56:00,1.7326,1.7351,1.7326,1.73395,134600000.0
2008-09-11 22:57:00,1.73405,1.7347,1.7336,1.7343,93600000.0
2008-09-11 22:58:00,1.7343,1.7345,1.7334,1.7336,87600000.0
2008-09-11 22:59:00,1.7334,1.7336,1.73265,1.7336,79200000.0
2008-09-11 23:00:00,1.7335,1.73515,1.73345,1.7343,150600000.0
2008-09-11 23:01:00,1.73415,1.7351,1.73405,1.7351,224799997.0
2008-09-11 23:02:00,1.7353,1.7363,1.73525,1.7363,479199981.0
2008-09-11 23:03:00,1.7363,1.7363,1.735,1.7351,620399985.0
2008-09-11 23:04:00,1.7352,1.7356,1.73495,1.73545,274899996.0
2008-09-11 23:05:00,1.73595,1.7361,1.7344,1.7344,134100000.0
2008-09-11 23:06:00,1.7357,1.7357,1.7339,1.7352,73200000.0
2008-09-11 23:07:00,1.7354,1.7356,1.7338,1.7352,94600000.0
2008-09-11 23:08:00,1.7352,1.7352,1.7352,1.7352,55800000.0
2008-09-11 23:09:00,1.7352,1.7352,1.7352,1.7352,24800000.0
2008-09-11 23:10:00,1.7354,1.7357,1.73515,1.7352,51700000.0
2008-09-11 23:11:00,1.7355,1.7355,1.73425,1.73515,87200000.0
2008-09-11 23:12:00,1.7353,1.736,1.7353,1.736,111200000.0
2008-09-11 23:13:00,1.7361,1.7361,1.7347,1.7348,613300000.0
2008-09-11 23:14:00,1.7348,1.7348,1.7334,1.7336,353400000.0
2008-09-11 23:15:00,1.7336,1.7336,1.73245,1.7327,185100000.0
2008-09-11 23:16:00,1.7327,1.7328,1.732,1.7323,128400000.0
2008-09-11 23:17:00,1.7325,1.7328,1.7325,1.7328,100200000.0
2008-09-11 23:18:00,1.7328,1.73395,1.7328,1.7332,153800000.0
2008-09-11 23:19:00,1.7332,1.7341,1.7332,1.7341,64500000.0
2008-09-11 23:20:00,1.7343,1.7344,1.734,1.7343,131500000.0
2008-09-11 23:21:00,1.7343,1.7343,1.7343,1.7343,51800000.0
2008-09-11 23:22:00,1.7343,1.7348,1.7343,1.7348,8200000.0
2008-09-11 23:23:00,1.7344,1.7345,1.7342,1.7345,53500000.0
2008-09-11 23:24:00,1.7348,1.7351,1.73395,1.735,53500000.0
2008-09-11 23:25:00,1.735,1.735,1.735,1.735,17900000.0
2008-09-11 23:26:00,1.735,1.735,1.73415,1.7343,51000000.0
2008-09-11 23:27:00,1.7343,1.735,1.7327,1.7336,167200000.0
2008-09-11 23:28:00,1.7336,1.7347,1.73345,1.7346,186600000.0
2008-09-11 23:29:00,1.7346,1.7346,1.73395,1.7341,59800000.0
2008-09-11 23:30:00,1.7341,1.73445,1.73345,1.7342,258100000.0
2008-09-11 23:31:00,1.7344,1.73455,1.7341,1.7342,163200000.0
2008-09-11 23:32:00,1.7342,1.7342,1.7341,1.7341,65800000.0
2008-09-11 23:33:00,1.7341,1.7346,1.734,1.7341,236800000.0
2008-09-11 23:34:00,1.7341,1.7348,1.73345,1.7341,92100000.0
2008-09-11 23:35:00,1.73355,1.73625,1.73355,1.73625,77000000.0
2008-09-11 23:36:00,1.7362,1.7364,1.73535,1.7355,386300000.0
2008-09-11 23:37:00,1.7355,1.7355,1.7355,1.7355,657200000.0
2008-09-11 23:38:00,1.7355,1.7355,1.7355,1.7355,336300000.0
2008-09-11 23:39:00,1.7355,1.7355,1.7355,1.7355,446400000.0
2008-09-11 23:40:00,1.7355,1.7362,1.7353,1.7357,161700000.0
2008-09-11 23:41:00,1.7357,1.7363,1.7353,1.7363,62700000.0
2008-09-11 23:42:00,1.7363,1.7363,1.7352,1.7363,12100000.0
2008-09-11 23:43:00,1.7363,1.7366,1.7363,1.7366,56600000.0
2008-09-11 23:44:00,1.7366,1.7366,1.7366,1.7366,14400000.0
2008-09-11 23:45:00,1.7366,1.7366,1.73595,1.7361,17200000.0
2008-09-11 23:46:00,1.7361,1.7361,1.7361,1.7361,15000000.0
2008-09-11 23:47:00,1.7361,1.7361,1.7361,1.7361,7000000.0
2008-09-11 23:48:00,1.7361,1.7361,1.7335,1.7346,37600000.0
2008-09-11 23:49:00,1.7346,1.7347,1.7346,1.7347,23100000.0
2008-09-11 23:50:00,1.7347,1.7347,1.7347,1.7347,24000000.0
2008-09-11 23:51:00,1.7347,1.7347,1.7344,1.7344,23500000.0
2008-09-11 23:52:00,1.7348,1.7358,1.73455,1.7356,23500000.0
2008-09-11 23:53:00,1.7355,1.7355,1.73475,1.7355,24300000.0
2008-09-11 23:54:00,1.7355,1.7359,1.735,1.7359,50200000.0
2008-09-11 23:55:00,1.7358,1.7361,1.73525,1.7361,76200000.0
2008-09-11 23:56:00,1.736,1.736,1.73545,1.7357,5000000.0
2008-09-11 23:57:00,1.7358,1.7364,1.7357,1.7363,9100000.0
2008-09-11 23:58:00,1.7362,1.7362,1.7357,1.7357,7000000.0
2008-09-11 23:59:00,1.7359,1.7361,1.73555,1.73555,6800000.0
2008-09-12 00:00:00,1.7356,1.7359,1.7356,1.7359,22200000.0
2008-09-12 00:01:00,1.7358,1.7362,1.7358,1.736,37600000.0
2008-09-12 00:02:00,1.7361,1.7369,1.7361,1.7367,45400000.0
2008-09-12 00:03:00,1.7368,1.7369,1.7368,1.7369,15000000.0
2008-09-12 00:04:00,1.7369,1.7369,1.7357,1.7361,26300000.0
2008-09-12 00:05:00,1.7362,1.7362,1.73545,1.7361,36400000.0
2008-09-12 00:06:00,1.7361,1.7362,1.7361,1.7362,4000000.0
2008-09-12 00:07:00,1.73645,1.73645,1.7361,1.7362,5600000.0
2008-09-12 00:08:00,1.7362,1.7362,1.7359,1.7359,18800000.0
2008-09-12 00:09:00,1.7359,1.7359,1.7358,1.7358,13500000.0
2008-09-12 00:10:00,1.7359,1.736,1.7358,1.736,6100000.0
2008-09-12 00:11:00,1.736,1.7362,1.736,1.736,3000000.0
2008-09-12 00:12:00,1.736,1.7362,1.7355,1.7356,66700000.0
2008-09-12 00:13:00,1.73585,1.736,1.7355,1.736,29300000.0
2008-09-12 00:14:00,1.736,1.7369,1.736,1.7369,22800000.0
2008-09-12 00:15:00,1.7365,1.7371,1.736,1.7369,70700000.0
2008-09-12 00:16:00,1.7369,1.7373,1.7369,1.7371,17400000.0
2008-09-12 00:17:00,1.7371,1.738,1.7371,1.738,27300000.0
2008-09-12 00:18:00,1.738,1.7387,1.738,1.7385,34400000.0
2008-09-12 00:19:00,1.7385,1.7385,1.7385,1.7385,15000000.0
2008-09-12 00:20:00,1.7387,1.7387,1.7387,1.7387,1000000.0
2008-09-12 00:21:00,1.7388,1.7395,1.73875,1.7395,44500000.0
2008-09-12 00:22:00,1.7395,1.7395,1.73865,1.73865,34500000.0
2008-09-12 00:23:00,1.7388,1.7388,1.7388,1.7388,20000000.0
2008-09-12 00:24:00,1.7388,1.7388,1.7384,1.7385,18000000.0
2008-09-12 00:25:00,1.7385,1.7385,1.7385,1.7385,2000000.0
2008-09-12 00:26:00,1.7379,1.7382,1.7378,1.7382,1000000.0
2008-09-12 00:27:00,1.7381,1.7384,1.7381,1.7383,1000000.0
2008-09-12 00:28:00,1.7385,1.7385,1.7385,1.7385,1000000.0
2008-09-12 00:29:00,1.73895,1.74175,1.73895,1.7417,191500000.0
2008-09-12 00:30:00,1.74115,1.74115,1.7407,1.7408,15900000.0
2008-09-12 00:31:00,1.7408,1.7408,1.7405,1.7406,19900000.0
2008-09-12 00:32:00,1.7406,1.7407,1.7406,1.7406,27000000.0
2008-09-12 00:33:00,1.7406,1.7412,1.7406,1.741,42100000.0
2008-09-12 00:34:00,1.741,1.74175,1.741,1.74175,76600000.0
2008-09-12 00:35:00,1.74185,1.74275,1.7418,1.7424,244299998.0
2008-09-12 00:36:00,1.7424,1.744,1.7422,1.7437,230600000.0
2008-09-12 00:37:00,1.7438,1.7459,1.74305,1.74495,324799999.0
2008-09-12 00:38:00,1.745,1.746,1.7439,1.7451,211800000.0
2008-09-12 00:39:00,1.7451,1.7466,1.7451,1.7458,87100000.0
2008-09-12 00:40:00,1.7458,1.7469,1.74555,1.7464,682700000.0
2008-09-12 00:41:00,1.7464,1.7464,1.7464,1.7464,257600000.0
2008-09-12 00:42:00,1.7464,1.7464,1.74585,1.7462,139800000.0
2008-09-12 00:43:00,1.746,1.7462,1.7449,1.746,11200000.0
2008-09-12 00:44:00,1.746,1.746,1.7433,1.7436,64500000.0
2008-09-12 00:45:00,1.7438,1.7464,1.7438,1.7447,48200000.0
2008-09-12 00:46:00,1.7444,1.74525,1.7443,1.7449,24400000.0
2008-09-12 00:47:00,1.7449,1.7449,1.7442,1.7443,26100000.0
2008-09-12 00:48:00,1.7435,1.744,1.7434,1.7434,29700000.0
2008-09-12 00:49:00,1.7442,1.7442,1.7429,1.7433,29700000.0
2008-09-12 00:50:00,1.7433,1.7433,1.7413,1.7419,44200000.0
2008-09-12 00:51:00,1.7421,1.7425,1.7417,1.742,137600000.0
2008-09-12 00:52:00,1.7421,1.7425,1.742,1.7425,31200000.0
2008-09-12 00:53:00,1.7425,1.743,1.74235,1.7427,47900000.0
2008-09-12 00:54:00,1.74265,1.7429,1.7423,1.7429,83700000.0
2008-09-12 00:55:00,1.7429,1.7429,1.7429,1.7429,1000000.0
2008-09-12 00:56:00,1.7429,1.7429,1.7429,1.7429,4200000.0
2008-09-12 00:57:00,1.7429,1.7434,1.74225,1.7429,108100000.0
2008-09-12 00:58:00,1.743,1.74385,1.74245,1.7434,67400000.0
2008-09-12 00:59:00,1.744,1.7456,1.7436,1.74455,187200000.0
2008-09-12 01:00:00,1.7447,1.7467,1.7443,1.7459,117600000.0
2008-09-12 01:01:00,1.7459,1.7459,1.7459,1.7459,2000000.0
2008-09-12 01:02:00,1.7459,1.7459,1.7444,1.7444,47400000.0
2008-09-12 01:03:00,1.7444,1.7444,1.7444,1.7444,27000000.0
2008-09-12 01:04:00,1.7444,1.7444,1.7444,1.7444,18000000.0
2008-09-12 01:05:00,1.7444,1.7444,1.7435,1.7436,95100000.0
2008-09-12 01:06:00,1.7436,1.7436,1.7427,1.7431,48300000.0
2008-09-12 01:07:00,1.7431,1.7431,1.7431,1.7431,10000000.0
2008-09-12 01:08:00,1.7431,1.7431,1.7425,1.7425,27500000.0
2008-09-12 01:09:00,1.7425,1.7429,1.7425,1.7426,45300000.0
2008-09-12 01:10:00,1.7426,1.74265,1.74205,1.7426,10500000.0
2008-09-12 01:11:00,1.7426,1.7426,1.7414,1.7414,33100000.0
2008-09-12 01:12:00,1.7413,1.7417,1.7413,1.7417,35200000.0
2008-09-12 01:13:00,1.7417,1.7422,1.7417,1.7422,18000000.0
2008-09-12 01:14:00,1.7421,1.7422,1.7417,1.7422,58400000.0
2008-09-12 01:15:00,1.7421,1.7423,1.7419,1.7423,79700000.0
2008-09-12 01:16:00,1.7423,1.7427,1.7423,1.7426,19800000.0
2008-09-12 01:17:00,1.7424,1.7426,1.7424,1.7426,2000000.0
2008-09-12 01:18:00,1.7424,1.7426,1.7422,1.7422,10500000.0
2008-09-12 01:19:00,1.7421,1.7423,1.742,1.742,10200000.0
2008-09-12 01:20:00,1.742,1.742,1.7419,1.7419,19700000.0
2008-09-12 01:21:00,1.7419,1.7419,1.7417,1.7418,38000000.0
2008-09-12 01:22:00,1.7419,1.7423,1.7419,1.7421,39400000.0
2008-09-12 01:23:00,1.7419,1.7427,1.7418,1.7427,87500000.0
2008-09-12 01:24:00,1.7429,1.7434,1.7426,1.743,48700000.0
2008-09-12 01:25:00,1.7429,1.74345,1.7426,1.74315,19700000.0
2008-09-12 01:26:00,1.7433,1.74405,1.74275,1.7432,64800000.0
2008-09-12 01:27:00,1.7432,1.7432,1.7428,1.7429,29200000.0
2008-09-12 01:28:00,1.7428,1.7429,1.7428,1.7429,11500000.0
2008-09-12 01:29:00,1.743,1.7432,1.7424,1.7425,214400000.0
2008-09-12 01:30:00,1.7425,1.7425,1.7425,1.7425,322700000.0
2008-09-12 01:31:00,1.7425,1.7425,1.7413,1.7423,159400000.0
2008-09-12 01:32:00,1.7425,1.7425,1.7413,1.7414,92400000.0
2008-09-12 01:33:00,1.7414,1.7414,1.7404,1.7414,51400000.0
2008-09-12 01:34:00,1.7414,1.7419,1.7413,1.7416,84100000.0
2008-09-12 01:35:00,1.7416,1.74165,1.7416,1.7416,11000000.0
2008-09-12 01:36:00,1.7416,1.7416,1.7416,1.7416,11000000.0
2008-09-12 01:37:00,1.7416,1.7416,1.7409,1.7416,20300000.0
2008-09-12 01:38:00,1.7411,1.7413,1.7411,1.7413,6000000.0
2008-09-12 01:39:00,1.7417,1.7417,1.7416,1.7416,6000000.0
2008-09-12 01:40:00,1.7417,1.7419,1.7416,1.7419,91700000.0
2008-09-12 01:41:00,1.7418,1.7419,1.74035,1.7414,171900000.0
2008-09-12 01:42:00,1.7414,1.7416,1.7408,1.741,107100000.0
2008-09-12 01:43:00,1.741,1.741,1.7398,1.7403,76300000.0
2008-09-12 01:44:00,1.7402,1.7402,1.7389,1.7391,203800000.0
2008-09-12 01:45:00,1.7392,1.74005,1.7392,1.7397,205200000.0
2008-09-12 01:46:00,1.7398,1.741,1.7398,1.74085,127400000.0
2008-09-12 01:47:00,1.7408,1.7409,1.73995,1.7406,99900000.0
2008-09-12 01:48:00,1.7409,1.7413,1.7408,1.741,46400000.0
2008-09-12 01:49:00,1.741,1.741,1.7404,1.7404,21200000.0
2008-09-12 01:50:00,1.7406,1.7409,1.7406,1.7409,6600000.0
2008-09-12 01:51:00,1.7409,1.741,1.7396,1.7407,64900000.0
2008-09-12 01:52:00,1.7407,1.7413,1.7407,1.7411,53500000.0
2008-09-12 01:53:00,1.7411,1.7411,1.741,1.741,22100000.0
2008-09-12 01:54:00,1.74105,1.74225,1.74095,1.74205,58100000.0
2008-09-12 01:55:00,1.7421,1.74275,1.7417,1.7422,109400000.0
2008-09-12 01:56:00,1.7422,1.7423,1.7415,1.7419,213300000.0
2008-09-12 01:57:00,1.742,1.7421,1.74135,1.7419,217499999.0
2008-09-12 01:58:00,1.7419,1.7422,1.7414,1.7416,142400000.0
2008-09-12 01:59:00,1.7416,1.7421,1.7414,1.7421,78100000.0
2008-09-12 02:00:00,1.7423,1.7427,1.7418,1.7422,86000000.0
2008-09-12 02:01:00,1.7422,1.74275,1.7422,1.7423,68500000.0
2008-09-12 02:02:00,1.7423,1.743,1.7422,1.7422,95200000.0
2008-09-12 02:03:00,1.74225,1.7426,1.7422,1.7424,42700000.0
2008-09-12 02:04:00,1.7424,1.74305,1.7418,1.7419,203800000.0
2008-09-12 02:05:00,1.7419,1.7425,1.7419,1.7422,27600000.0
2008-09-12 02:06:00,1.7422,1.7422,1.7422,1.7422,13000000.0
2008-09-12 02:07:00,1.7422,1.7425,1.74195,1.74195,66100000.0
2008-09-12 02:08:00,1.7419,1.7423,1.7416,1.7421,212300000.0
2008-09-12 02:09:00,1.7421,1.7424,1.74105,1.74175,113800000.0
2008-09-12 02:10:00,1.7419,1.7419,1.741,1.7419,15900000.0
2008-09-12 02:11:00,1.7412,1.7419,1.7406,1.741,119900000.0
2008-09-12 02:12:00,1.741,1.7415,1.7408,1.7414,104000000.0
2008-09-12 02:13:00,1.7414,1.7419,1.7412,1.7419,111700000.0
2008-09-12 02:14:00,1.7419,1.7421,1.7411,1.7414,307500000.0
2008-09-12 02:15:00,1.7414,1.7419,1.7412,1.7418,68300000.0
2008-09-12 02:16:00,1.7419,1.7423,1.7415,1.7421,223600000.0
2008-09-12 02:17:00,1.7424,1.7437,1.74235,1.7433,326100000.0
2008-09-12 02:18:00,1.7433,1.7437,1.7429,1.7431,134900000.0
2008-09-12 02:19:00,1.7431,1.7431,1.7422,1.7422,288000000.0
2008-09-12 02:20:00,1.7422,1.7423,1.7418,1.7423,87300000.0
2008-09-12 02:21:00,1.7422,1.7427,1.7421,1.7425,218500000.0
2008-09-12 02:22:00,1.7425,1.7427,1.7424,1.7426,50500000.0
2008-09-12 02:23:00,1.7426,1.7426,1.7426,1.7426,11000000.0
2008-09-12 02:24:00,1.7426,1.7432,1.7425,1.7429,81400000.0
2008-09-12 02:25:00,1.7429,1.7429,1.7429,1.7429,31200000.0
2008-09-12 02:26:00,1.7429,1.74315,1.74285,1.7431,97600000.0
2008-09-12 02:27:00,1.7431,1.7432,1.7427,1.743,21100000.0
2008-09-12 02:28:00,1.743,1.7437,1.7427,1.7437,160400000.0
2008-09-12 02:29:00,1.7437,1.7443,1.7434,1.7439,70100000.0
2008-09-12 02:30:00,1.7439,1.7443,1.7439,1.7442,53400000.0
2008-09-12 02:31:00,1.7442,1.7442,1.7442,1.7442,14000000.0
2008-09-12 02:32:00,1.7442,1.7442,1.7442,1.7442,21400000.0
2008-09-12 02:33:00,1.7442,1.7442,1.7442,1.7442,17000000.0
2008-09-12 02:34:00,1.7443,1.7445,1.7441,1.7441,44300000.0
2008-09-12 02:35:00,1.7441,1.7442,1.7441,1.7442,32500000.0
2008-09-12 02:36:00,1.7442,1.7448,1.74405,1.7443,40100000.0
2008-09-12 02:37:00,1.7443,1.7449,1.7435,1.7435,89100000.0
2008-09-12 02:38:00,1.7437,1.7447,1.7437,1.7446,68900000.0
2008-09-12 02:39:00,1.7446,1.74565,1.74445,1.7451,61700000.0
2008-09-12 02:40:00,1.7451,1.7455,1.7449,1.7454,49400000.0
2008-09-12 02:41:00,1.7454,1.7454,1.7448,1.7449,75600000.0
2008-09-12 02:42:00,1.745,1.745,1.74405,1.7442,53100000.0
2008-09-12 02:43:00,1.7442,1.7446,1.74305,1.7445,60700000.0
2008-09-12 02:44:00,1.74435,1.7448,1.7442,1.7443,81400000.0
2008-09-12 02:45:00,1.7443,1.7446,1.7438,1.744,99500000.0
2008-09-12 02:46:00,1.744,1.7444,1.7438,1.7442,90500000.0
2008-09-12 02:47:00,1.7441,1.7445,1.7437,1.7439,69800000.0
2008-09-12 02:48:00,1.744,1.7443,1.74385,1.74405,46600000.0
2008-09-12 02:49:00,1.7441,1.74435,1.7437,1.74405,90100000.0
2008-09-12 02:50:00,1.744,1.7442,1.7434,1.74345,138100000.0
2008-09-12 02:51:00,1.7435,1.7437,1.7432,1.7437,185300000.0
2008-09-12 02:52:00,1.7437,1.7438,1.7437,1.7437,197000000.0
2008-09-12 02:53:00,1.7437,1.7437,1.7437,1.7437,60800000.0
2008-09-12 02:54:00,1.7437,1.7437,1.74255,1.74255,168100000.0
2008-09-12 02:55:00,1.7424,1.74365,1.7424,1.7433,132900000.0
2008-09-12 02:56:00,1.74325,1.7437,1.74325,1.7434,98400000.0
2008-09-12 02:57:00,1.7434,1.7436,1.7434,1.7434,50600000.0
2008-09-12 02:58:00,1.7434,1.7434,1.7434,1.7434,29700000.0
2008-09-12 02:59:00,1.7434,1.7439,1.74255,1.74335,123200000.0
2008-09-12 03:00:00,1.7434,1.7434,1.74255,1.74305,114600000.0
2008-09-12 03:01:00,1.74315,1.74325,1.742,1.742,76900000.0
2008-09-12 03:02:00,1.74195,1.7433,1.74195,1.7429,121000000.0
2008-09-12 03:03:00,1.74285,1.74325,1.7425,1.7427,127100000.0
2008-09-12 03:04:00,1.7428,1.7433,1.7421,1.7429,111900000.0
2008-09-12 03:05:00,1.74285,1.7437,1.74285,1.7437,83300000.0
2008-09-12 03:06:00,1.7435,1.7436,1.74265,1.743,87600000.0
2008-09-12 03:07:00,1.743,1.74335,1.7428,1.743,129700000.0
2008-09-12 03:08:00,1.7429,1.7436,1.7428,1.7436,63800000.0
2008-09-12 03:09:00,1.7436,1.7436,1.7427,1.7433,134900000.0
2008-09-12 03:10:00,1.7431,1.7433,1.7429,1.743,51800000.0
2008-09-12 03:11:00,1.74305,1.74415,1.74305,1.74375,101800000.0
2008-09-12 03:12:00,1.7437,1.745,1.7436,1.7441,83600000.0
2008-09-12 03:13:00,1.74405,1.7445,1.74375,1.744,58400000.0
2008-09-12 03:14:00,1.744,1.74425,1.7439,1.7442,36900000.0
2008-09-12 03:15:00,1.74415,1.74415,1.7434,1.7438,142500000.0
2008-09-12 03:16:00,1.7439,1.7444,1.7438,1.7444,62500000.0
2008-09-12 03:17:00,1.7444,1.7444,1.7444,1.7444,31000000.0
2008-09-12 03:18:00,1.7444,1.7444,1.74385,1.7444,48400000.0
2008-09-12 03:19:00,1.7444,1.7444,1.74385,1.7441,42400000.0
2008-09-12 03:20:00,1.7443,1.7447,1.74375,1.7439,49700000.0
2008-09-12 03:21:00,1.7439,1.7445,1.7437,1.7438,103600000.0
2008-09-12 03:22:00,1.7438,1.7442,1.7438,1.7442,81900000.0
2008-09-12 03:23:00,1.7442,1.7442,1.7442,1.7442,42000000.0
2008-09-12 03:24:00,1.7442,1.7442,1.7442,1.7442,2600000.0
2008-09-12 03:25:00,1.7438,1.7438,1.7438,1.7438,26200000.0
2008-09-12 03:26:00,1.7439,1.7439,1.7438,1.7438,26200000.0
2008-09-12 03:27:00,1.7442,1.7442,1.74325,1.7436,26200000.0
2008-09-12 03:28:00,1.7436,1.74405,1.7436,1.74365,34200000.0
2008-09-12 03:29:00,1.7436,1.7445,1.74345,1.7445,36000000.0
2008-09-12 03:30:00,1.7444,1.74445,1.7436,1.7443,134200000.0
2008-09-12 03:31:00,1.7443,1.7444,1.7443,1.7444,37600000.0
2008-09-12 03:32:00,1.7444,1.7444,1.74435,1.7444,25600000.0
2008-09-12 03:33:00,1.7444,1.7444,1.7444,1.7444,21000000.0
2008-09-12 03:34:00,1.7444,1.7444,1.7432,1.7432,121700000.0
2008-09-12 03:35:00,1.7433,1.7438,1.7431,1.7435,197200000.0
2008-09-12 03:36:00,1.7437,1.7441,1.7435,1.7439,50100000.0
2008-09-12 03:37:00,1.7441,1.7441,1.7437,1.7438,24200000.0
2008-09-12 03:38:00,1.7438,1.744,1.7436,1.7438,13300000.0
2008-09-12 03:39:00,1.74385,1.744,1.7438,1.74385,30200000.0
2008-09-12 03:40:00,1.7438,1.7443,1.7438,1.74425,40000000.0
2008-09-12 03:41:00,1.7443,1.7446,1.7442,1.74445,60500000.0
2008-09-12 03:42:00,1.7444,1.7446,1.74435,1.74435,26200000.0
2008-09-12 03:43:00,1.74445,1.74455,1.7443,1.74435,58100000.0
2008-09-12 03:44:00,1.7445,1.7446,1.744,1.74405,57800000.0
2008-09-12 03:45:00,1.74405,1.74415,1.7413,1.7433,98300000.0
2008-09-12 03:46:00,1.7434,1.7435,1.74265,1.7429,145100000.0
2008-09-12 03:47:00,1.7429,1.74325,1.7429,1.74305,45400000.0
2008-09-12 03:48:00,1.7431,1.7432,1.74305,1.74305,43800000.0
2008-09-12 03:49:00,1.743,1.7433,1.74265,1.74275,59500000.0
2008-09-12 03:50:00,1.7428,1.7431,1.74275,1.7431,78000000.0
2008-09-12 03:51:00,1.7427,1.7433,1.7427,1.7433,102100000.0
2008-09-12 03:52:00,1.7433,1.74435,1.74315,1.74415,100800000.0
2008-09-12 03:53:00,1.74405,1.7442,1.744,1.744,112700000.0
2008-09-12 03:54:00,1.744,1.744,1.7433,1.744,87400000.0
2008-09-12 03:55:00,1.744,1.7441,1.74395,1.744,37000000.0
2008-09-12 03:56:00,1.744,1.744,1.744,1.744,35200000.0
2008-09-12 03:57:00,1.744,1.744,1.744,1.744,70400000.0
2008-09-12 03:58:00,1.744,1.74415,1.744,1.744,26400000.0
2008-09-12 03:59:00,1.74395,1.744,1.74395,1.744,23700000.0
2008-09-12 04:00:00,1.744,1.744,1.7435,1.744,34200000.0
2008-09-12 04:01:00,1.744,1.74415,1.74385,1.7441,38100000.0
2008-09-12 04:02:00,1.7441,1.7444,1.744,1.7444,72000000.0
2008-09-12 04:03:00,1.7444,1.7445,1.7441,1.7441,61500000.0
2008-09-12 04:04:00,1.7441,1.7441,1.7431,1.7438,61200000.0
2008-09-12 04:05:00,1.74385,1.7443,1.7436,1.7438,57600000.0
2008-09-12 04:06:00,1.7436,1.74435,1.7436,1.7443,69200000.0
2008-09-12 04:07:00,1.7443,1.7443,1.74375,1.7439,80600000.0
2008-09-12 04:08:00,1.7439,1.7443,1.74375,1.7443,48800000.0
2008-09-12 04:09:00,1.7443,1.7443,1.7438,1.7443,47400000.0
2008-09-12 04:10:00,1.7443,1.7443,1.7443,1.7443,26000000.0
2008-09-12 04:11:00,1.7443,1.7443,1.74365,1.7438,19500000.0
2008-09-12 04:12:00,1.7438,1.7438,1.7438,1.7438,2000000.0
2008-09-12 04:13:00,1.7432,1.7434,1.7431,1.7431,26600000.0
2008-09-12 04:14:00,1.7437,1.7437,1.7436,1.7437,26600000.0
2008-09-12 04:15:00,1.7437,1.7437,1.7436,1.7437,9300000.0
2008-09-12 04:16:00,1.74365,1.7437,1.74365,1.7437,20300000.0
2008-09-12 04:17:00,1.74365,1.7437,1.74365,1.7437,6200000.0
2008-09-12 04:18:00,1.74365,1.7438,1.74365,1.7438,12200000.0
2008-09-12 04:19:00,1.74365,1.7444,1.74355,1.7441,146000000.0
2008-09-12 04:20:00,1.7441,1.7446,1.7441,1.7446,140900000.0
2008-09-12 04:21:00,1.7446,1.7446,1.7445,1.7446,32200000.0
2008-09-12 04:22:00,1.7446,1.7446,1.7439,1.7439,30700000.0
2008-09-12 04:23:00,1.74375,1.744,1.74325,1.74325,60400000.0
2008-09-12 04:24:00,1.74325,1.7434,1.7431,1.7431,37300000.0
2008-09-12 04:25:00,1.7433,1.7433,1.74315,1.7433,8100000.0
2008-09-12 04:26:00,1.7432,1.7432,1.7432,1.7432,1600000.0
2008-09-12 04:27:00,1.7433,1.7435,1.7433,1.7433,14000000.0
2008-09-12 04:28:00,1.7433,1.7433,1.7433,1.7433,1000000.0
2008-09-12 04:29:00,1.7433,1.7433,1.7433,1.7433,14000000.0
2008-09-12 04:30:00,1.7433,1.7433,1.74225,1.7432,55500000.0
2008-09-12 04:31:00,1.7432,1.7432,1.74305,1.7431,46700000.0
2008-09-12 04:32:00,1.74305,1.7437,1.74305,1.7434,97600000.0
2008-09-12 04:33:00,1.7434,1.7439,1.7434,1.7435,32300000.0
2008-09-12 04:34:00,1.7435,1.7435,1.7435,1.7435,18400000.0
2008-09-12 04:35:00,1.7435,1.7435,1.7435,1.7435,10800000.0
2008-09-12 04:36:00,1.7435,1.7435,1.7431,1.7432,40700000.0
2008-09-12 04:37:00,1.7426,1.7427,1.7426,1.7426,11400000.0
2008-09-12 04:38:00,1.74315,1.7432,1.74315,1.7432,11400000.0
2008-09-12 04:39:00,1.7432,1.7434,1.7432,1.7434,54600000.0
2008-09-12 04:40:00,1.7434,1.7434,1.7434,1.7434,11000000.0
2008-09-12 04:41:00,1.7434,1.7434,1.7434,1.7434,4000000.0
2008-09-12 04:42:00,1.7434,1.7434,1.7434,1.7434,14000000.0
2008-09-12 04:43:00,1.7434,1.7434,1.743,1.7434,17400000.0
2008-09-12 04:44:00,1.7434,1.7434,1.7434,1.7434,6000000.0
2008-09-12 04:45:00,1.7434,1.7434,1.7431,1.7434,7800000.0
2008-09-12 04:46:00,1.7434,1.7434,1.7434,1.7434,2000000.0
2008-09-12 04:47:00,1.7434,1.7434,1.7434,1.7434,9000000.0
2008-09-12 04:48:00,1.7434,1.7435,1.7434,1.7434,8000000.0
2008-09-12 04:49:00,1.7435,1.7435,1.7435,1.7435,1000000.0
2008-09-12 04:50:00,1.7434,1.74345,1.7432,1.74345,6300000.0
2008-09-12 04:51:00,1.7434,1.74365,1.74335,1.7435,24600000.0
2008-09-12 04:52:00,1.7435,1.7436,1.7435,1.7435,12300000.0
2008-09-12 04:53:00,1.7435,1.7438,1.7435,1.7437,13000000.0
2008-09-12 04:54:00,1.7438,1.744,1.7436,1.744,7300000.0
2008-09-12 04:55:00,1.744,1.744,1.74395,1.744,17500000.0
2008-09-12 04:56:00,1.744,1.744,1.74315,1.7434,34200000.0
2008-09-12 04:57:00,1.7434,1.7434,1.7434,1.7434,3000000.0
2008-09-12 04:58:00,1.7434,1.7434,1.74315,1.7434,20500000.0
2008-09-12 04:59:00,1.7434,1.7435,1.7434,1.7435,6600000.0
2008-09-12 05:00:00,1.7432,1.7432,1.743,1.743,28800000.0
2008-09-12 05:01:00,1.7435,1.7435,1.7435,1.7435,28800000.0
2008-09-12 05:02:00,1.7435,1.7435,1.7435,1.7435,19200000.0
2008-09-12 05:03:00,1.7435,1.7435,1.7435,1.7435,21300000.0
2008-09-12 05:04:00,1.7435,1.7435,1.7435,1.7435,2100000.0
2008-09-12 05:05:00,1.7431,1.7432,1.743,1.7432,38000000.0
2008-09-12 05:06:00,1.7433,1.7433,1.7433,1.7433,38000000.0
2008-09-12 05:07:00,1.7433,1.7436,1.74265,1.7435,38000000.0
2008-09-12 05:08:00,1.7434,1.7435,1.74335,1.74345,29100000.0
2008-09-12 05:09:00,1.7434,1.74345,1.7434,1.7434,4800000.0
2008-09-12 05:10:00,1.7435,1.7436,1.7433,1.7435,35700000.0
2008-09-12 05:11:00,1.74345,1.74375,1.74345,1.7436,32800000.0
2008-09-12 05:12:00,1.74355,1.74465,1.74355,1.7446,44200000.0
2008-09-12 05:13:00,1.7446,1.7446,1.7446,1.7446,2000000.0
2008-09-12 05:14:00,1.7446,1.7446,1.7446,1.7446,9400000.0
2008-09-12 05:15:00,1.7446,1.7449,1.7444,1.7448,31800000.0
2008-09-12 05:16:00,1.7446,1.745,1.7446,1.745,32200000.0
2008-09-12 05:17:00,1.7445,1.74485,1.7437,1.7445,98700000.0
2008-09-12 05:18:00,1.74455,1.74475,1.74405,1.7442,39900000.0
2008-09-12 05:19:00,1.7442,1.7443,1.74415,1.7443,20200000.0
2008-09-12 05:20:00,1.74425,1.7445,1.74425,1.7444,12000000.0
2008-09-12 05:21:00,1.7444,1.7444,1.7439,1.7441,26700000.0
2008-09-12 05:22:00,1.7441,1.74475,1.74405,1.74475,29700000.0
2008-09-12 05:23:00,1.7447,1.7451,1.7447,1.745,48400000.0
2008-09-12 05:24:00,1.745,1.745,1.74395,1.7448,66100000.0
2008-09-12 05:25:00,1.7448,1.7449,1.74475,1.7449,6800000.0
2008-09-12 05:26:00,1.7447,1.7452,1.7447,1.74475,31900000.0
2008-09-12 05:27:00,1.74485,1.745,1.7447,1.7447,77900000.0
2008-09-12 05:28:00,1.7447,1.7449,1.7446,1.7449,13000000.0
2008-09-12 05:29:00,1.7449,1.745,1.7449,1.7449,10100000.0
2008-09-12 05:30:00,1.7449,1.7449,1.7449,1.7449,16200000.0
2008-09-12 05:31:00,1.7449,1.7449,1.7449,1.7449,27100000.0
2008-09-12 05:32:00,1.745,1.745,1.745,1.745,1000000.0
2008-09-12 05:33:00,1.7445,1.7445,1.7444,1.7445,1000000.0
2008-09-12 05:34:00,1.745,1.745,1.745,1.745,1000000.0
2008-09-12 05:35:00,1.745,1.7453,1.74495,1.7453,46100000.0
2008-09-12 05:36:00,1.7452,1.7452,1.7449,1.7449,8400000.0
2008-09-12 05:37:00,1.7447,1.7448,1.7447,1.7448,6100000.0
2008-09-12 05:38:00,1.7452,1.7453,1.7448,1.7448,6100000.0
2008-09-12 05:39:00,1.7453,1.7453,1.74455,1.7447,26600000.0
2008-09-12 05:40:00,1.7447,1.74505,1.74455,1.7446,12200000.0
2008-09-12 05:41:00,1.7446,1.74465,1.74455,1.74455,5900000.0
2008-09-12 05:42:00,1.7446,1.74465,1.74455,1.7446,8900000.0
2008-09-12 05:43:00,1.7446,1.7446,1.7446,1.7446,1000000.0
2008-09-12 05:44:00,1.7446,1.7446,1.7446,1.7446,3000000.0
2008-09-12 05:45:00,1.7444,1.7444,1.7442,1.7442,7600000.0
2008-09-12 05:46:00,1.7446,1.7449,1.7446,1.7449,7600000.0
2008-09-12 05:47:00,1.7448,1.7448,1.7442,1.7448,7300000.0
2008-09-12 05:48:00,1.7448,1.7448,1.74405,1.7442,10100000.0
2008-09-12 05:49:00,1.7442,1.7442,1.7438,1.7442,16400000.0
2008-09-12 05:50:00,1.7438,1.7442,1.7438,1.7442,2100000.0
2008-09-12 05:51:00,1.7438,1.744,1.74335,1.744,36200000.0
2008-09-12 05:52:00,1.744,1.744,1.74395,1.744,13400000.0
2008-09-12 05:53:00,1.74395,1.74405,1.74385,1.74405,43900000.0
2008-09-12 05:54:00,1.744,1.74425,1.744,1.74425,11400000.0
2008-09-12 05:55:00,1.74435,1.7447,1.74425,1.74425,20000000.0
2008-09-12 05:56:00,1.7444,1.7445,1.7444,1.7445,6000000.0
2008-09-12 05:57:00,1.7445,1.7445,1.7441,1.7445,7800000.0
2008-09-12 05:58:00,1.7444,1.7444,1.7436,1.74375,29300000.0
2008-09-12 05:59:00,1.74425,1.7444,1.74425,1.7444,3000000.0
2008-09-12 06:00:00,1.7444,1.7444,1.744,1.7441,9500000.0
2008-09-12 06:01:00,1.7438,1.7439,1.7437,1.7439,9500000.0
2008-09-12 06:02:00,1.7439,1.7441,1.7439,1.74405,20100000.0
2008-09-12 06:03:00,1.7441,1.7445,1.7441,1.7445,37400000.0
2008-09-12 06:04:00,1.7443,1.7443,1.7442,1.7443,17600000.0
2008-09-12 06:05:00,1.7445,1.7445,1.74375,1.7439,5000000.0
2008-09-12 06:06:00,1.7439,1.744,1.7439,1.744,9000000.0
2008-09-12 06:07:00,1.744,1.7441,1.744,1.7441,14300000.0
2008-09-12 06:08:00,1.74405,1.7441,1.74405,1.7441,19300000.0
2008-09-12 06:09:00,1.7441,1.7441,1.74335,1.74335,66600000.0
2008-09-12 06:10:00,1.7435,1.74355,1.74345,1.7435,13000000.0
2008-09-12 06:11:00,1.7436,1.74415,1.7436,1.74415,32900000.0
2008-09-12 06:12:00,1.7443,1.7443,1.7443,1.7443,35900000.0
2008-09-12 06:13:00,1.7443,1.74445,1.74425,1.74445,23300000.0
2008-09-12 06:14:00,1.7445,1.7447,1.7444,1.74455,27100000.0
2008-09-12 06:15:00,1.7446,1.7447,1.74455,1.74455,32300000.0
2008-09-12 06:16:00,1.74465,1.7447,1.74455,1.7446,36600000.0
2008-09-12 06:17:00,1.7446,1.7447,1.74455,1.7447,18100000.0
2008-09-12 06:18:00,1.74465,1.745,1.74465,1.745,11800000.0
2008-09-12 06:19:00,1.7446,1.7447,1.7446,1.7447,9800000.0
2008-09-12 06:20:00,1.7446,1.7446,1.7445,1.7445,9800000.0
2008-09-12 06:21:00,1.7446,1.7448,1.7446,1.7448,9800000.0
2008-09-12 06:22:00,1.7447,1.7447,1.7445,1.7445,9800000.0
2008-09-12 06:23:00,1.745,1.745,1.74435,1.74485,9800000.0
2008-09-12 06:24:00,1.74435,1.745,1.74435,1.7448,38300000.0
2008-09-12 06:25:00,1.7448,1.7448,1.7448,1.7448,19000000.0
2008-09-12 06:26:00,1.7448,1.7451,1.74475,1.745,36400000.0
2008-09-12 06:27:00,1.7444,1.7445,1.7444,1.7445,2100000.0
2008-09-12 06:28:00,1.7446,1.7447,1.7446,1.7447,2100000.0
2008-09-12 06:29:00,1.7446,1.7446,1.7444,1.7446,2100000.0
2008-09-12 06:30:00,1.7445,1.7445,1.7445,1.7445,2100000.0
2008-09-12 06:31:00,1.7446,1.7446,1.7445,1.7446,2100000.0
2008-09-12 06:32:00,1.745,1.745,1.745,1.745,2100000.0
2008-09-12 06:33:00,1.7444,1.7444,1.7444,1.7444,4900000.0
2008-09-12 06:34:00,1.7444,1.7444,1.74425,1.74425,4900000.0
2008-09-12 06:35:00,1.7446,1.7448,1.7446,1.7448,2000000.0
2008-09-12 06:36:00,1.74455,1.7449,1.7445,1.7449,22000000.0
2008-09-12 06:37:00,1.7449,1.745,1.74415,1.7444,46200000.0
2008-09-12 06:38:00,1.7444,1.74475,1.7444,1.7447,29200000.0
2008-09-12 06:39:00,1.7447,1.7447,1.7447,1.7447,23900000.0
2008-09-12 06:40:00,1.7448,1.7448,1.7447,1.7447,4200000.0
2008-09-12 06:41:00,1.7447,1.7451,1.7447,1.7449,43000000.0
2008-09-12 06:42:00,1.745,1.745,1.74485,1.7449,11700000.0
2008-09-12 06:43:00,1.7449,1.7449,1.7449,1.7449,6600000.0
2008-09-12 06:44:00,1.7449,1.7449,1.7449,1.7449,19000000.0
2008-09-12 06:45:00,1.7449,1.7449,1.7449,1.7449,8000000.0
2008-09-12 06:46:00,1.7449,1.7449,1.7449,1.7449,1000000.0
2008-09-12 06:47:00,1.7449,1.7449,1.744,1.7445,18800000.0
2008-09-12 06:48:00,1.7445,1.7445,1.7445,1.7445,1000000.0
2008-09-12 06:49:00,1.7445,1.7445,1.74375,1.7439,12000000.0
2008-09-12 06:50:00,1.7439,1.7439,1.7439,1.7439,6000000.0
2008-09-12 06:51:00,1.7439,1.7439,1.7428,1.7433,144700000.0
2008-09-12 06:52:00,1.7433,1.7434,1.7433,1.7433,11600000.0
2008-09-12 06:53:00,1.74325,1.7436,1.74325,1.7436,19900000.0
2008-09-12 06:54:00,1.7437,1.74455,1.7437,1.74435,45200000.0
2008-09-12 06:55:00,1.74425,1.74465,1.74425,1.74465,21200000.0
2008-09-12 06:56:00,1.74465,1.74505,1.7445,1.745,38700000.0
2008-09-12 06:57:00,1.745,1.745,1.74395,1.74425,15000000.0
2008-09-12 06:58:00,1.74425,1.7445,1.74425,1.7445,25000000.0
2008-09-12 06:59:00,1.7445,1.7445,1.74445,1.7445,17100000.0
2008-09-12 07:00:00,1.74445,1.7445,1.74445,1.7445,22400000.0
2008-09-12 07:01:00,1.7445,1.7447,1.7445,1.7447,36000000.0
2008-09-12 07:02:00,1.7447,1.7447,1.74375,1.7439,177700000.0
2008-09-12 07:03:00,1.7439,1.744,1.7438,1.7438,72600000.0
2008-09-12 07:04:00,1.7438,1.7438,1.7437,1.7437,76700000.0
2008-09-12 07:05:00,1.7437,1.7437,1.74315,1.7433,12400000.0
2008-09-12 07:06:00,1.7433,1.7434,1.7431,1.7431,41800000.0
2008-09-12 07:07:00,1.7431,1.7431,1.74195,1.7423,49700000.0
2008-09-12 07:08:00,1.7424,1.7426,1.74195,1.7421,45600000.0
2008-09-12 07:09:00,1.7421,1.7424,1.74185,1.7424,56000000.0
2008-09-12 07:10:00,1.7425,1.7428,1.7423,1.7426,18300000.0
2008-09-12 07:11:00,1.7426,1.7431,1.7425,1.7429,50000000.0
2008-09-12 07:12:00,1.7429,1.7433,1.7429,1.7431,18900000.0
2008-09-12 07:13:00,1.7433,1.7434,1.7429,1.7432,25600000.0
2008-09-12 07:14:00,1.7432,1.7437,1.743,1.7435,45200000.0
2008-09-12 07:15:00,1.7437,1.7437,1.7431,1.7435,41100000.0
2008-09-12 07:16:00,1.7435,1.7435,1.7435,1.7435,12800000.0
2008-09-12 07:17:00,1.7435,1.7435,1.7435,1.7435,17600000.0
2008-09-12 07:18:00,1.7435,1.7435,1.7435,1.7435,115700000.0
2008-09-12 07:19:00,1.7435,1.7435,1.7431,1.7435,133700000.0
2008-09-12 07:20:00,1.7435,1.7435,1.7435,1.7435,37000000.0
2008-09-12 07:21:00,1.7435,1.7437,1.74345,1.7435,116700000.0
2008-09-12 07:22:00,1.7435,1.7435,1.7435,1.7435,43000000.0
2008-09-12 07:23:00,1.7435,1.7435,1.7431,1.7431,56300000.0
2008-09-12 07:24:00,1.7435,1.7435,1.7435,1.7435,102500000.0
2008-09-12 07:25:00,1.7435,1.7437,1.7435,1.7436,45000000.0
2008-09-12 07:26:00,1.7437,1.7437,1.74345,1.7437,7700000.0
2008-09-12 07:27:00,1.7437,1.7438,1.7433,1.7437,42700000.0
2008-09-12 07:28:00,1.7437,1.7437,1.7433,1.7433,7100000.0
2008-09-12 07:29:00,1.7437,1.7437,1.74315,1.7437,55900000.0
2008-09-12 07:30:00,1.7437,1.7438,1.74275,1.7429,28000000.0
2008-09-12 07:31:00,1.7429,1.7429,1.7428,1.7429,24000000.0
2008-09-12 07:32:00,1.7429,1.743,1.7421,1.7424,75400000.0
2008-09-12 07:33:00,1.7424,1.7429,1.7421,1.7429,32100000.0
2008-09-12 07:34:00,1.7427,1.7429,1.7427,1.7429,20600000.0
2008-09-12 07:35:00,1.743,1.7431,1.743,1.7431,9400000.0
2008-09-12 07:36:00,1.7427,1.7428,1.7423,1.7425,17800000.0
2008-09-12 07:37:00,1.7424,1.7425,1.7424,1.7425,17800000.0
2008-09-12 07:38:00,1.7431,1.7431,1.74235,1.74295,17800000.0
2008-09-12 07:39:00,1.7424,1.7426,1.7424,1.7425,134400000.0
2008-09-12 07:40:00,1.74245,1.74245,1.7406,1.7417,134400000.0
2008-09-12 07:41:00,1.7416,1.7417,1.73985,1.7405,139200000.0
2008-09-12 07:42:00,1.7405,1.74145,1.7405,1.741,106900000.0
2008-09-12 07:43:00,1.741,1.741,1.73975,1.7407,94800000.0
2008-09-12 07:44:00,1.7407,1.7407,1.7402,1.7407,61700000.0
2008-09-12 07:45:00,1.7407,1.7407,1.7407,1.7407,65000000.0
2008-09-12 07:46:00,1.7406,1.7407,1.7396,1.7399,143700000.0
2008-09-12 07:47:00,1.7399,1.7405,1.7399,1.7401,62100000.0
2008-09-12 07:48:00,1.7401,1.7401,1.7397,1.7399,35300000.0
2008-09-12 07:49:00,1.7398,1.7409,1.7398,1.7407,75800000.0
2008-09-12 07:50:00,1.7407,1.7408,1.7402,1.7408,51700000.0
2008-09-12 07:51:00,1.7408,1.7408,1.7408,1.7408,22000000.0
2008-09-12 07:52:00,1.7408,1.7408,1.7408,1.7408,6000000.0
2008-09-12 07:53:00,1.7409,1.7413,1.74045,1.741,97400000.0
2008-09-12 07:54:00,1.741,1.742,1.741,1.7415,94300000.0
2008-09-12 07:55:00,1.7415,1.7415,1.74085,1.741,97500000.0
2008-09-12 07:56:00,1.741,1.7415,1.741,1.7413,69500000.0
2008-09-12 07:57:00,1.7415,1.7415,1.7411,1.7411,35500000.0
2008-09-12 07:58:00,1.7412,1.7416,1.7411,1.7416,51600000.0
2008-09-12 07:59:00,1.7414,1.7416,1.7405,1.7412,86400000.0
2008-09-12 08:00:00,1.7413,1.7413,1.741,1.74125,71500000.0
2008-09-12 08:01:00,1.7413,1.7417,1.7413,1.7415,106700000.0
2008-09-12 08:02:00,1.7415,1.7415,1.74095,1.7415,72300000.0
2008-09-12 08:03:00,1.7415,1.7418,1.7415,1.7418,26800000.0
2008-09-12 08:04:00,1.7418,1.7422,1.7418,1.7421,67900000.0
2008-09-12 08:05:00,1.74205,1.7423,1.7416,1.7417,127800000.0
2008-09-12 08:06:00,1.7417,1.7418,1.7413,1.7415,87000000.0
2008-09-12 08:07:00,1.7417,1.74245,1.7417,1.7423,78300000.0
2008-09-12 08:08:00,1.7423,1.7425,1.7423,1.7425,80500000.0
2008-09-12 08:09:00,1.7425,1.7425,1.7415,1.7419,86900000.0
2008-09-12 08:10:00,1.7419,1.7419,1.74025,1.7408,155300000.0
2008-09-12 08:11:00,1.7408,1.741,1.7398,1.74,133200000.0
2008-09-12 08:12:00,1.74,1.7408,1.7398,1.7408,94800000.0
2008-09-12 08:13:00,1.7408,1.7409,1.74015,1.7403,18800000.0
2008-09-12 08:14:00,1.7403,1.7408,1.7403,1.7407,53000000.0
2008-09-12 08:15:00,1.7407,1.74095,1.7407,1.7408,16000000.0
2008-09-12 08:16:00,1.7408,1.7412,1.74055,1.7407,77800000.0
2008-09-12 08:17:00,1.7406,1.7414,1.7406,1.7414,72000000.0
2008-09-12 08:18:00,1.7413,1.7414,1.741,1.7411,193300000.0
2008-09-12 08:19:00,1.7411,1.7411,1.7411,1.7411,237600000.0
2008-09-12 08:20:00,1.7411,1.7411,1.7408,1.741,277200000.0
2008-09-12 08:21:00,1.7411,1.74145,1.7408,1.741,306500000.0
2008-09-12 08:22:00,1.74105,1.7411,1.7402,1.7408,175700000.0
2008-09-12 08:23:00,1.7408,1.7415,1.74075,1.74135,105400000.0
2008-09-12 08:24:00,1.74135,1.7417,1.74055,1.74065,192100000.0
2008-09-12 08:25:00,1.7407,1.74085,1.7398,1.74055,202300000.0
2008-09-12 08:26:00,1.74065,1.7412,1.73975,1.74015,285500000.0
2008-09-12 08:27:00,1.74015,1.7403,1.7392,1.73995,341000000.0
2008-09-12 08:28:00,1.73995,1.74015,1.7398,1.7399,270700000.0
2008-09-12 08:29:00,1.7399,1.7399,1.7393,1.7395,281400000.0
2008-09-12 08:30:00,1.7395,1.7397,1.73945,1.7395,198000000.0
2008-09-12 08:31:00,1.73945,1.73995,1.7394,1.7399,563400000.0
2008-09-12 08:32:00,1.73955,1.7399,1.73905,1.73905,809100000.0
2008-09-12 08:33:00,1.739,1.73985,1.7386,1.73975,568700000.0
2008-09-12 08:34:00,1.7398,1.7405,1.73955,1.74025,387300000.0
2008-09-12 08:35:00,1.7401,1.74085,1.73975,1.74055,638900000.0
2008-09-12 08:36:00,1.74055,1.7415,1.74055,1.74135,394100000.0
2008-09-12 08:37:00,1.74135,1.74155,1.741,1.74145,350000000.0
2008-09-12 08:38:00,1.74135,1.7415,1.74105,1.74125,514300000.0
2008-09-12 08:39:00,1.74125,1.7424,1.74125,1.7419,698100000.0
2008-09-12 08:40:00,1.74195,1.74195,1.7412,1.7413,575300000.0
2008-09-12 08:41:00,1.74135,1.7416,1.74085,1.7416,687600000.0
2008-09-12 08:42:00,1.74145,1.7417,1.74125,1.7417,480100000.0
2008-09-12 08:43:00,1.7416,1.74195,1.741,1.7419,494300000.0
2008-09-12 08:44:00,1.7418,1.74315,1.7416,1.74305,594700000.0
2008-09-12 08:45:00,1.743,1.74485,1.7428,1.74485,510100000.0
2008-09-12 08:46:00,1.7449,1.7457,1.7436,1.7441,485800000.0
2008-09-12 08:47:00,1.74405,1.7444,1.74375,1.7443,556100000.0
2008-09-12 08:48:00,1.7443,1.74445,1.74405,1.7444,503200000.0
2008-09-12 08:49:00,1.74435,1.7456,1.74425,1.7455,512400000.0
2008-09-12 08:50:00,1.74555,1.7457,1.7447,1.74555,508300000.0
2008-09-12 08:51:00,1.7456,1.7456,1.7438,1.74385,399300000.0
2008-09-12 08:52:00,1.74385,1.7444,1.7434,1.7435,640600000.0
2008-09-12 08:53:00,1.74345,1.7439,1.7421,1.743,558700000.0
2008-09-12 08:54:00,1.743,1.74355,1.74155,1.74155,608300000.0
2008-09-12 08:55:00,1.74145,1.7433,1.74105,1.7431,483000000.0
2008-09-12 08:56:00,1.7431,1.7431,1.74195,1.7424,380800000.0
2008-09-12 08:57:00,1.7424,1.74295,1.74205,1.74295,537200000.0
2008-09-12 08:58:00,1.7428,1.7429,1.7421,1.7423,502000000.0
2008-09-12 08:59:00,1.7423,1.7425,1.74135,1.74165,486900000.0
2008-09-12 09:00:00,1.7416,1.7422,1.7415,1.74215,292100000.0
2008-09-12 09:01:00,1.7422,1.7427,1.74185,1.74245,229400000.0
2008-09-12 09:02:00,1.7426,1.7426,1.74175,1.74225,355700000.0
2008-09-12 09:03:00,1.74225,1.74225,1.7415,1.74175,218700000.0
2008-09-12 09:04:00,1.7418,1.7421,1.741,1.7419,395900000.0
2008-09-12 09:05:00,1.7419,1.74235,1.74125,1.74165,750299999.0
2008-09-12 09:06:00,1.7417,1.74235,1.74125,1.7413,633600000.0
2008-09-12 09:07:00,1.7414,1.7421,1.74095,1.7413,377900000.0
2008-09-12 09:08:00,1.7414,1.74205,1.74125,1.742,508000000.0
2008-09-12 09:09:00,1.74195,1.7429,1.7415,1.74225,546700000.0
2008-09-12 09:10:00,1.74215,1.7429,1.74165,1.74215,713900000.0
2008-09-12 09:11:00,1.74215,1.7431,1.7417,1.74205,515600000.0
2008-09-12 09:12:00,1.74185,1.74225,1.74075,1.74195,532700000.0
2008-09-12 09:13:00,1.7419,1.7432,1.74175,1.74245,488400000.0
2008-09-12 09:14:00,1.74245,1.743,1.74155,1.7416,631700000.0
2008-09-12 09:15:00,1.74165,1.7429,1.74165,1.74205,386000000.0
2008-09-12 09:16:00,1.74215,1.7439,1.74195,1.7439,541200000.0
2008-09-12 09:17:00,1.7439,1.74435,1.7426,1.7429,629800000.0
2008-09-12 09:18:00,1.7429,1.74455,1.7429,1.74455,432900000.0
2008-09-12 09:19:00,1.7445,1.74545,1.74415,1.74515,411200000.0
2008-09-12 09:20:00,1.74505,1.74555,1.74425,1.7449,552200000.0
2008-09-12 09:21:00,1.7448,1.7449,1.7442,1.7445,533400000.0
2008-09-12 09:22:00,1.74435,1.7447,1.74395,1.74445,473200000.0
2008-09-12 09:23:00,1.74445,1.74455,1.7436,1.7442,667700000.0
2008-09-12 09:24:00,1.7442,1.7444,1.74385,1.7439,422700000.0
2008-09-12 09:25:00,1.7439,1.7439,1.743,1.7432,254600000.0
2008-09-12 09:26:00,1.7432,1.7435,1.743,1.7433,252900000.0
2008-09-12 09:27:00,1.74295,1.7432,1.7428,1.7429,254800000.0
2008-09-12 09:28:00,1.7429,1.7433,1.7423,1.7432,356800000.0
2008-09-12 09:29:00,1.74325,1.74335,1.7428,1.74335,416600000.0
2008-09-12 09:30:00,1.74325,1.74325,1.7427,1.743,142200000.0
2008-09-12 09:31:00,1.7427,1.7428,1.74215,1.7423,663700000.0
2008-09-12 09:32:00,1.74225,1.74245,1.74185,1.7421,442400000.0
2008-09-12 09:33:00,1.7422,1.7434,1.74175,1.7433,607100000.0
2008-09-12 09:34:00,1.74335,1.7434,1.7425,1.7428,725000000.0
2008-09-12 09:35:00,1.7428,1.74335,1.7426,1.7429,604800000.0
2008-09-12 09:36:00,1.74285,1.74295,1.74205,1.74235,677500000.0
2008-09-12 09:37:00,1.74235,1.7441,1.74225,1.74375,316400000.0
2008-09-12 09:38:00,1.74385,1.74435,1.74325,1.7438,426500000.0
2008-09-12 09:39:00,1.744,1.744,1.74305,1.7436,337900000.0
2008-09-12 09:40:00,1.74355,1.744,1.74315,1.7432,289700000.0
2008-09-12 09:41:00,1.7432,1.74405,1.7431,1.74405,252400000.0
2008-09-12 09:42:00,1.74405,1.74435,1.743,1.7432,291300000.0
2008-09-12 09:43:00,1.74315,1.7438,1.7429,1.74335,280600000.0
2008-09-12 09:44:00,1.7435,1.74425,1.74335,1.7438,252200000.0
2008-09-12 09:45:00,1.7438,1.74445,1.74365,1.74385,354900000.0
2008-09-12 09:46:00,1.7439,1.744,1.74305,1.74355,164900000.0
2008-09-12 09:47:00,1.7435,1.7435,1.742,1.74255,322700000.0
2008-09-12 09:48:00,1.7425,1.74275,1.74205,1.7424,337000000.0
2008-09-12 09:49:00,1.7421,1.7438,1.7421,1.7436,433300000.0
2008-09-12 09:50:00,1.74375,1.7438,1.7434,1.7435,325100000.0
2008-09-12 09:51:00,1.74345,1.7442,1.74305,1.74315,328100000.0
2008-09-12 09:52:00,1.74315,1.74335,1.7426,1.7431,286700000.0
2008-09-12 09:53:00,1.7431,1.7435,1.74265,1.7429,291400000.0
2008-09-12 09:54:00,1.7429,1.7437,1.74255,1.74275,582400000.0
2008-09-12 09:55:00,1.74275,1.7437,1.7426,1.743,288500000.0
2008-09-12 09:56:00,1.74295,1.7437,1.74235,1.74245,320700000.0
2008-09-12 09:57:00,1.74235,1.74305,1.7421,1.7428,323500000.0
2008-09-12 09:58:00,1.74275,1.74315,1.7424,1.74255,338400000.0
2008-09-12 09:59:00,1.74255,1.7437,1.74255,1.7437,384100000.0
2008-09-12 10:00:00,1.74355,1.7437,1.7427,1.743,297300000.0
2008-09-12 10:01:00,1.743,1.7432,1.74245,1.74285,215700000.0
2008-09-12 10:02:00,1.743,1.7431,1.74225,1.74255,404500000.0
2008-09-12 10:03:00,1.74255,1.7436,1.74245,1.7436,536500000.0
2008-09-12 10:04:00,1.74355,1.7441,1.74335,1.744,537300000.0
2008-09-12 10:05:00,1.744,1.74425,1.74325,1.7435,170200000.0
2008-09-12 10:06:00,1.7435,1.7439,1.74245,1.74265,512800000.0
2008-09-12 10:07:00,1.7427,1.74365,1.7416,1.7436,455500000.0
2008-09-12 10:08:00,1.7436,1.7441,1.74355,1.7438,221700000.0
2008-09-12 10:09:00,1.7438,1.7439,1.74225,1.7427,448800000.0
2008-09-12 10:10:00,1.7427,1.743,1.7421,1.7426,457200000.0
2008-09-12 10:11:00,1.7426,1.7428,1.74225,1.74265,375500000.0
2008-09-12 10:12:00,1.74265,1.7437,1.7424,1.7437,440700000.0
2008-09-12 10:13:00,1.7437,1.7443,1.74265,1.7443,421300000.0
2008-09-12 10:14:00,1.74425,1.74455,1.7432,1.7433,656700000.0
2008-09-12 10:15:00,1.74315,1.74355,1.74235,1.7426,789100000.0
2008-09-12 10:16:00,1.7426,1.743,1.742,1.742,673900000.0
2008-09-12 10:17:00,1.742,1.7428,1.7416,1.7426,659900000.0
2008-09-12 10:18:00,1.7426,1.7428,1.7423,1.7423,444200000.0
2008-09-12 10:19:00,1.7423,1.7427,1.7422,1.7424,450400000.0
2008-09-12 10:20:00,1.7424,1.7424,1.74145,1.7419,556700000.0
2008-09-12 10:21:00,1.74185,1.74185,1.74065,1.7409,517400000.0
2008-09-12 10:22:00,1.7409,1.741,1.73935,1.7403,589900000.0
2008-09-12 10:23:00,1.7403,1.7405,1.73915,1.7395,385900000.0
2008-09-12 10:24:00,1.7394,1.74005,1.73915,1.7398,289500000.0
2008-09-12 10:25:00,1.7397,1.7404,1.73895,1.7401,444600000.0
2008-09-12 10:26:00,1.7401,1.7404,1.73835,1.7384,563300000.0
2008-09-12 10:27:00,1.7384,1.7396,1.7376,1.7395,412300000.0
2008-09-12 10:28:00,1.7396,1.74015,1.7392,1.73985,305000000.0
2008-09-12 10:29:00,1.7397,1.73975,1.7385,1.7388,400200000.0
2008-09-12 10:30:00,1.7388,1.73955,1.73805,1.73955,478500000.0
2008-09-12 10:31:00,1.7396,1.7399,1.73925,1.73955,364800000.0
2008-09-12 10:32:00,1.7396,1.7406,1.73955,1.7401,204900000.0
2008-09-12 10:33:00,1.7401,1.7419,1.7401,1.74105,396800000.0
2008-09-12 10:34:00,1.74105,1.7415,1.7405,1.74105,291000000.0
2008-09-12 10:35:00,1.74105,1.74195,1.74105,1.74135,344100000.0
2008-09-12 10:36:00,1.74135,1.7423,1.7413,1.74205,466000000.0
2008-09-12 10:37:00,1.74235,1.74295,1.7417,1.7421,310100000.0
2008-09-12 10:38:00,1.7421,1.7427,1.74205,1.7426,196600000.0
2008-09-12 10:39:00,1.74255,1.74275,1.742,1.7424,190000000.0
2008-09-12 10:40:00,1.7424,1.74255,1.7418,1.7421,155000000.0
2008-09-12 10:41:00,1.7421,1.74245,1.742,1.7422,274200000.0
2008-09-12 10:42:00,1.7422,1.7422,1.74095,1.7411,139900000.0
2008-09-12 10:43:00,1.74065,1.74065,1.73945,1.7398,364300000.0
2008-09-12 10:44:00,1.7398,1.73995,1.73955,1.73955,296100000.0
2008-09-12 10:45:00,1.7396,1.7396,1.7381,1.739,337200000.0
2008-09-12 10:46:00,1.7389,1.7393,1.73855,1.73895,197200000.0
2008-09-12 10:47:00,1.739,1.74085,1.73865,1.7407,435500000.0
2008-09-12 10:48:00,1.7408,1.7411,1.73975,1.7404,571300000.0
2008-09-12 10:49:00,1.7404,1.74065,1.7398,1.7399,628600000.0
2008-09-12 10:50:00,1.7399,1.7405,1.7398,1.73995,628300000.0
2008-09-12 10:51:00,1.7401,1.7403,1.7392,1.7396,501700000.0
2008-09-12 10:52:00,1.73915,1.7396,1.7388,1.7396,536200000.0
2008-09-12 10:53:00,1.7396,1.7397,1.73875,1.7393,418300000.0
2008-09-12 10:54:00,1.7393,1.7396,1.7386,1.7387,261300000.0
2008-09-12 10:55:00,1.7387,1.73935,1.7386,1.7391,173200000.0
2008-09-12 10:56:00,1.7391,1.7396,1.7389,1.7395,231600000.0
2008-09-12 10:57:00,1.7395,1.7399,1.73905,1.73915,546299999.0
2008-09-12 10:58:00,1.7391,1.7395,1.73905,1.7392,336299999.0
2008-09-12 10:59:00,1.7392,1.73995,1.73905,1.73995,320000000.0
2008-09-12 11:00:00,1.73995,1.7409,1.73965,1.7397,223400000.0
2008-09-12 11:01:00,1.7397,1.7404,1.7397,1.74025,100700000.0
2008-09-12 11:02:00,1.74025,1.74025,1.7394,1.7397,128800000.0
2008-09-12 11:03:00,1.7398,1.74025,1.73935,1.7402,341200000.0
2008-09-12 11:04:00,1.74025,1.7412,1.74025,1.7412,134100000.0
2008-09-12 11:05:00,1.7412,1.7417,1.7405,1.741,321800000.0
2008-09-12 11:06:00,1.7409,1.74125,1.74025,1.74035,181700000.0
2008-09-12 11:07:00,1.7404,1.74105,1.7403,1.74065,225500000.0
2008-09-12 11:08:00,1.7406,1.7406,1.73965,1.74045,420700000.0
2008-09-12 11:09:00,1.74045,1.74125,1.7404,1.7407,794000000.0
2008-09-12 11:10:00,1.7407,1.74075,1.73995,1.74045,794300000.0
2008-09-12 11:11:00,1.7405,1.74085,1.74025,1.74085,302000000.0
2008-09-12 11:12:00,1.7409,1.74205,1.74025,1.7412,279600000.0
2008-09-12 11:13:00,1.74115,1.74145,1.74095,1.7413,501100000.0
2008-09-12 11:14:00,1.7413,1.7413,1.7403,1.7406,163400000.0
2008-09-12 11:15:00,1.7406,1.7406,1.7402,1.7403,165700000.0
2008-09-12 11:16:00,1.7404,1.741,1.7398,1.7399,177900000.0
2008-09-12 11:17:00,1.7399,1.7402,1.7395,1.7395,249900000.0
2008-09-12 11:18:00,1.7395,1.7424,1.7395,1.7424,242500000.0
2008-09-12 11:19:00,1.7424,1.74265,1.74185,1.7421,403600000.0
2008-09-12 11:20:00,1.7419,1.74235,1.7409,1.7412,417400000.0
2008-09-12 11:21:00,1.74185,1.74185,1.741,1.7411,402900000.0
2008-09-12 11:22:00,1.7411,1.7418,1.7405,1.7418,559500000.0
2008-09-12 11:23:00,1.7418,1.7434,1.7414,1.7434,718200000.0
2008-09-12 11:24:00,1.7434,1.7444,1.743,1.7441,412000000.0
2008-09-12 11:25:00,1.7441,1.7441,1.74155,1.74235,802200000.0
2008-09-12 11:26:00,1.74245,1.7429,1.742,1.7429,240700000.0
2008-09-12 11:27:00,1.7429,1.74355,1.7427,1.74305,592400000.0
2008-09-12 11:28:00,1.7431,1.7435,1.74235,1.74295,385700000.0
2008-09-12 11:29:00,1.743,1.7432,1.74225,1.743,287700000.0
2008-09-12 11:30:00,1.74295,1.74335,1.74255,1.7433,307900000.0
2008-09-12 11:31:00,1.7433,1.74405,1.74305,1.7437,484400000.0
2008-09-12 11:32:00,1.7438,1.7439,1.7434,1.74365,521200005.0
2008-09-12 11:33:00,1.7436,1.7438,1.74315,1.7433,322900003.0
2008-09-12 11:34:00,1.7433,1.7433,1.74265,1.7428,62800000.0
2008-09-12 11:35:00,1.7428,1.7428,1.74155,1.7422,166400000.0
2008-09-12 11:36:00,1.7422,1.7422,1.7416,1.7418,141600000.0
2008-09-12 11:37:00,1.74175,1.7421,1.74005,1.7415,437600000.0
2008-09-12 11:38:00,1.7415,1.74195,1.74055,1.7412,300200000.0
2008-09-12 11:39:00,1.7412,1.74165,1.741,1.7413,207200000.0
2008-09-12 11:40:00,1.7413,1.7419,1.74125,1.7417,388400000.0
2008-09-12 11:41:00,1.7417,1.74215,1.74155,1.7418,359700000.0
2008-09-12 11:42:00,1.7418,1.7419,1.74105,1.7416,473200000.0
2008-09-12 11:43:00,1.7416,1.74285,1.74135,1.7418,383500000.0
2008-09-12 11:44:00,1.74175,1.74295,1.7417,1.7426,344600000.0
2008-09-12 11:45:00,1.7425,1.7437,1.74225,1.7431,565200000.0
2008-09-12 11:46:00,1.7431,1.74385,1.7429,1.7431,533000000.0
2008-09-12 11:47:00,1.7431,1.7438,1.7431,1.74335,273200000.0
2008-09-12 11:48:00,1.7434,1.74355,1.74295,1.74295,427700000.0
2008-09-12 11:49:00,1.74295,1.74445,1.7429,1.7438,371800000.0
2008-09-12 11:50:00,1.7436,1.7439,1.7429,1.7433,531000000.0
2008-09-12 11:51:00,1.7433,1.7435,1.74235,1.7428,514900000.0
2008-09-12 11:52:00,1.7428,1.7431,1.74265,1.7429,224600000.0
2008-09-12 11:53:00,1.7429,1.74315,1.7425,1.7429,447300000.0
2008-09-12 11:54:00,1.743,1.7431,1.74255,1.743,452200000.0
2008-09-12 11:55:00,1.743,1.7436,1.74285,1.7431,311400000.0
2008-09-12 11:56:00,1.743,1.74365,1.743,1.74335,143500000.0
2008-09-12 11:57:00,1.74345,1.74405,1.74335,1.7439,172900000.0
2008-09-12 11:58:00,1.7437,1.7438,1.7435,1.7436,681600000.0
2008-09-12 11:59:00,1.7435,1.7443,1.7427,1.7433,478000000.0
2008-09-12 12:00:00,1.7433,1.7435,1.74275,1.7434,317100000.0
2008-09-12 12:01:00,1.7435,1.7436,1.7429,1.74355,303900000.0
2008-09-12 12:02:00,1.7436,1.7437,1.7429,1.7431,131300000.0
2008-09-12 12:03:00,1.743,1.7432,1.7416,1.742,265500000.0
2008-09-12 12:04:00,1.742,1.7424,1.7405,1.7405,404200000.0
2008-09-12 12:05:00,1.7405,1.7415,1.7402,1.7413,336000000.0
2008-09-12 12:06:00,1.7413,1.74175,1.74045,1.7414,229400000.0
2008-09-12 12:07:00,1.7414,1.7416,1.74035,1.74095,338200000.0
2008-09-12 12:08:00,1.7408,1.7412,1.74045,1.7408,278000000.0
2008-09-12 12:09:00,1.74075,1.7408,1.73955,1.7401,244300000.0
2008-09-12 12:10:00,1.7401,1.7401,1.7391,1.73925,437700000.0
2008-09-12 12:11:00,1.73925,1.73925,1.7381,1.7386,406600000.0
2008-09-12 12:12:00,1.7386,1.73945,1.7386,1.739,250600000.0
2008-09-12 12:13:00,1.739,1.7393,1.7384,1.7385,192800000.0
2008-09-12 12:14:00,1.7385,1.7391,1.73845,1.7388,175800000.0
2008-09-12 12:15:00,1.7388,1.7396,1.7388,1.7392,239400000.0
2008-09-12 12:16:00,1.7394,1.74075,1.7385,1.74,251900000.0
2008-09-12 12:17:00,1.73995,1.7407,1.7389,1.74,409000000.0
2008-09-12 12:18:00,1.74,1.7407,1.73955,1.74065,245100000.0
2008-09-12 12:19:00,1.74055,1.74235,1.7402,1.74185,414800000.0
2008-09-12 12:20:00,1.74185,1.74305,1.7412,1.74305,473100000.0
2008-09-12 12:21:00,1.743,1.7438,1.7427,1.7436,454800000.0
2008-09-12 12:22:00,1.7436,1.7451,1.7435,1.744,395800000.0
2008-09-12 12:23:00,1.744,1.7441,1.7431,1.7434,532700000.0
2008-09-12 12:24:00,1.7435,1.7454,1.7434,1.74485,458600000.0
2008-09-12 12:25:00,1.7449,1.7449,1.74405,1.7442,245600000.0
2008-09-12 12:26:00,1.74425,1.7456,1.74425,1.745,448700000.0
2008-09-12 12:27:00,1.745,1.7459,1.74475,1.7453,322500000.0
2008-09-12 12:28:00,1.74525,1.7453,1.7441,1.74435,358099997.0
2008-09-12 12:29:00,1.74435,1.7449,1.7443,1.7447,348400000.0
2008-09-12 12:30:00,1.7448,1.745,1.7442,1.7445,259000000.0
2008-09-12 12:31:00,1.7445,1.7446,1.74375,1.74425,151400000.0
2008-09-12 12:32:00,1.74425,1.74475,1.74415,1.7444,230400000.0
2008-09-12 12:33:00,1.7444,1.7444,1.74385,1.7442,398300000.0
2008-09-12 12:34:00,1.7442,1.745,1.7442,1.7444,416900000.0
2008-09-12 12:35:00,1.7444,1.7446,1.744,1.7441,183700000.0
2008-09-12 12:36:00,1.7441,1.7445,1.744,1.74425,272800000.0
2008-09-12 12:37:00,1.7443,1.74445,1.744,1.7442,332100000.0
2008-09-12 12:38:00,1.7441,1.7444,1.7439,1.74415,257100000.0
2008-09-12 12:39:00,1.74415,1.7446,1.744,1.7444,188100000.0
2008-09-12 12:40:00,1.7444,1.74455,1.7442,1.74445,176700000.0
2008-09-12 12:41:00,1.7446,1.7448,1.74395,1.7447,520699998.0
2008-09-12 12:42:00,1.7447,1.7453,1.7442,1.7452,273000000.0
2008-09-12 12:43:00,1.7452,1.7454,1.74465,1.7453,276500000.0
2008-09-12 12:44:00,1.7453,1.7455,1.7451,1.7452,231600000.0
2008-09-12 12:45:00,1.7453,1.7456,1.74415,1.7447,281500000.0
2008-09-12 12:46:00,1.7446,1.7449,1.74415,1.7447,185700000.0
2008-09-12 12:47:00,1.74465,1.74705,1.74465,1.746,434300000.0
2008-09-12 12:48:00,1.74605,1.7461,1.7454,1.74575,89600000.0
2008-09-12 12:49:00,1.74575,1.74605,1.74535,1.74575,161600000.0
2008-09-12 12:50:00,1.7458,1.746,1.7458,1.74585,128700000.0
2008-09-12 12:51:00,1.74585,1.746,1.74535,1.7455,281100000.0
2008-09-12 12:52:00,1.7455,1.7456,1.7446,1.74475,205700000.0
2008-09-12 12:53:00,1.7448,1.7451,1.74435,1.74435,423500000.0
2008-09-12 12:54:00,1.74435,1.7448,1.7441,1.74465,176900000.0
2008-09-12 12:55:00,1.74465,1.7448,1.7444,1.7447,187400000.0
2008-09-12 12:56:00,1.7448,1.7448,1.7444,1.7446,156000000.0
2008-09-12 12:57:00,1.74445,1.7453,1.74435,1.7452,214700000.0
2008-09-12 12:58:00,1.7452,1.7454,1.7445,1.74515,231300000.0
2008-09-12 12:59:00,1.7451,1.74605,1.74315,1.74465,315000000.0
2008-09-12 13:00:00,1.7446,1.74515,1.7439,1.74415,414100000.0
2008-09-12 13:01:00,1.74415,1.7444,1.7436,1.7438,345100000.0
2008-09-12 13:02:00,1.7438,1.7442,1.74365,1.74375,444800000.0
2008-09-12 13:03:00,1.7438,1.7451,1.7435,1.7447,190900000.0
2008-09-12 13:04:00,1.7447,1.7449,1.7445,1.7445,286700000.0
2008-09-12 13:05:00,1.7445,1.7446,1.7436,1.7436,432000000.0
2008-09-12 13:06:00,1.7436,1.74465,1.7435,1.74455,349800000.0
2008-09-12 13:07:00,1.74455,1.74475,1.7439,1.7443,141900000.0
2008-09-12 13:08:00,1.74435,1.74465,1.74385,1.74385,199400000.0
2008-09-12 13:09:00,1.74395,1.744,1.74315,1.74345,278900000.0
2008-09-12 13:10:00,1.7435,1.7445,1.74325,1.7444,258500000.0
2008-09-12 13:11:00,1.7444,1.7449,1.7444,1.74445,210300000.0
2008-09-12 13:12:00,1.74445,1.74545,1.7443,1.7454,189700000.0
2008-09-12 13:13:00,1.7453,1.74555,1.7447,1.7453,227100000.0
2008-09-12 13:14:00,1.7455,1.7455,1.7446,1.7455,184100000.0
2008-09-12 13:15:00,1.7455,1.7455,1.74495,1.74495,210500000.0
2008-09-12 13:16:00,1.74495,1.74545,1.74465,1.7452,234200000.0
2008-09-12 13:17:00,1.7454,1.7457,1.7452,1.7457,160800000.0
2008-09-12 13:18:00,1.7457,1.7463,1.74545,1.74605,181200000.0
2008-09-12 13:19:00,1.74615,1.7463,1.7456,1.7462,179000000.0
2008-09-12 13:20:00,1.7462,1.7463,1.74535,1.7458,222900000.0
2008-09-12 13:21:00,1.74575,1.746,1.7456,1.7458,111500000.0
2008-09-12 13:22:00,1.7458,1.7461,1.7456,1.7457,122100000.0
2008-09-12 13:23:00,1.7457,1.74585,1.7456,1.74565,96300000.0
2008-09-12 13:24:00,1.7457,1.746,1.7456,1.74565,121200000.0
2008-09-12 13:25:00,1.7457,1.746,1.7453,1.7457,72600000.0
2008-09-12 13:26:00,1.7457,1.7461,1.74565,1.7461,90300000.0
2008-09-12 13:27:00,1.74605,1.7461,1.74555,1.74555,327800000.0
2008-09-12 13:28:00,1.7456,1.746,1.74525,1.746,489900000.0
2008-09-12 13:29:00,1.746,1.74625,1.7454,1.74545,244800000.0
2008-09-12 13:30:00,1.74545,1.746,1.7449,1.7451,354400000.0
2008-09-12 13:31:00,1.745,1.7455,1.74485,1.7454,628400000.0
2008-09-12 13:32:00,1.7454,1.7458,1.7449,1.7453,492800000.0
2008-09-12 13:33:00,1.7455,1.7458,1.7449,1.7451,299800000.0
2008-09-12 13:34:00,1.7451,1.74585,1.7447,1.7457,456700000.0
2008-09-12 13:35:00,1.7457,1.74605,1.7454,1.7458,485800000.0
2008-09-12 13:36:00,1.7458,1.7467,1.74565,1.7465,512100000.0
2008-09-12 13:37:00,1.7465,1.7466,1.7452,1.74565,596700000.0
2008-09-12 13:38:00,1.74565,1.7459,1.745,1.74545,628200000.0
2008-09-12 13:39:00,1.74555,1.7458,1.74385,1.7446,303800000.0
2008-09-12 13:40:00,1.7447,1.7463,1.74465,1.74565,305800000.0
2008-09-12 13:41:00,1.7456,1.74645,1.7453,1.7462,346700000.0
2008-09-12 13:42:00,1.7462,1.7464,1.7457,1.7461,435600000.0
2008-09-12 13:43:00,1.7461,1.7465,1.7457,1.74585,366900000.0
2008-09-12 13:44:00,1.74585,1.7461,1.7456,1.7459,270600000.0
2008-09-12 13:45:00,1.7459,1.7468,1.74585,1.74665,234000000.0
2008-09-12 13:46:00,1.74665,1.7467,1.74605,1.7467,117800000.0
2008-09-12 13:47:00,1.7463,1.747,1.7456,1.747,412200000.0
2008-09-12 13:48:00,1.747,1.7475,1.7465,1.7468,453500000.0
2008-09-12 13:49:00,1.7468,1.7468,1.7466,1.7468,227800000.0
2008-09-12 13:50:00,1.7468,1.74705,1.74665,1.7467,262600000.0
2008-09-12 13:51:00,1.7467,1.74675,1.74615,1.7466,241900000.0
2008-09-12 13:52:00,1.7467,1.7469,1.7462,1.7465,145300000.0
2008-09-12 13:53:00,1.7465,1.74695,1.7465,1.7469,206700000.0
2008-09-12 13:54:00,1.7469,1.7469,1.7459,1.7462,549200000.0
2008-09-12 13:55:00,1.74645,1.7466,1.746,1.7465,194800000.0
2008-09-12 13:56:00,1.7464,1.7464,1.74545,1.74605,160500000.0
2008-09-12 13:57:00,1.74605,1.7461,1.7457,1.7461,70000000.0
2008-09-12 13:58:00,1.7461,1.7462,1.7458,1.746,228000000.0
2008-09-12 13:59:00,1.7461,1.7463,1.7453,1.7453,583700000.0
2008-09-12 14:00:00,1.74545,1.7461,1.74545,1.746,249900000.0
2008-09-12 14:01:00,1.74615,1.7464,1.7452,1.7454,371000000.0
2008-09-12 14:02:00,1.7454,1.74605,1.7454,1.7458,147300000.0
2008-09-12 14:03:00,1.74575,1.7461,1.7454,1.74565,353500000.0
2008-09-12 14:04:00,1.7455,1.7456,1.74395,1.7443,422600000.0
2008-09-12 14:05:00,1.7443,1.74455,1.74415,1.74435,499700000.0
2008-09-12 14:06:00,1.74435,1.74455,1.7434,1.7438,283300000.0
2008-09-12 14:07:00,1.7438,1.7439,1.7433,1.7437,240200000.0
2008-09-12 14:08:00,1.7437,1.74415,1.743,1.7439,139400000.0
2008-09-12 14:09:00,1.7439,1.74465,1.7434,1.7444,170300000.0
2008-09-12 14:10:00,1.7441,1.74425,1.74345,1.7436,439600000.0
2008-09-12 14:11:00,1.7439,1.7445,1.74375,1.7443,196500000.0
2008-09-12 14:12:00,1.7444,1.7444,1.74385,1.74425,493300000.0
2008-09-12 14:13:00,1.74425,1.74475,1.7441,1.7443,271600000.0
2008-09-12 14:14:00,1.7443,1.7448,1.7441,1.74425,163200000.0
2008-09-12 14:15:00,1.74425,1.7444,1.74395,1.74415,471800000.0
2008-09-12 14:16:00,1.7442,1.7443,1.744,1.74425,448000000.0
2008-09-12 14:17:00,1.7442,1.7444,1.7435,1.74385,399300000.0
2008-09-12 14:18:00,1.74385,1.74435,1.7434,1.7443,238200000.0
2008-09-12 14:19:00,1.74445,1.7447,1.744,1.7441,528600000.0
2008-09-12 14:20:00,1.74425,1.74475,1.7441,1.7445,160700000.0
2008-09-12 14:21:00,1.7447,1.74505,1.74435,1.74475,351100000.0
2008-09-12 14:22:00,1.74475,1.7449,1.74445,1.7447,116600000.0
2008-09-12 14:23:00,1.7448,1.74485,1.74455,1.74455,93900000.0
2008-09-12 14:24:00,1.74455,1.745,1.74235,1.74355,449100000.0
2008-09-12 14:25:00,1.7435,1.74395,1.74185,1.7427,678899998.0
2008-09-12 14:26:00,1.7427,1.7434,1.74225,1.7428,147500000.0
2008-09-12 14:27:00,1.7431,1.7439,1.74165,1.7431,384400000.0
2008-09-12 14:28:00,1.7431,1.74385,1.7429,1.7435,164400000.0
2008-09-12 14:29:00,1.74375,1.7441,1.7435,1.7436,56100000.0
2008-09-12 14:30:00,1.7438,1.745,1.74315,1.74465,222600000.0
2008-09-12 14:31:00,1.74465,1.74475,1.7431,1.7436,375300000.0
2008-09-12 14:32:00,1.7436,1.7447,1.74265,1.7434,255700000.0
2008-09-12 14:33:00,1.7434,1.74465,1.7434,1.744,236200000.0
2008-09-12 14:34:00,1.7441,1.74465,1.7432,1.7442,274200000.0
2008-09-12 14:35:00,1.74415,1.74415,1.7432,1.7434,237100000.0
2008-09-12 14:36:00,1.7434,1.7436,1.74245,1.7425,312800000.0
2008-09-12 14:37:00,1.7426,1.74305,1.7417,1.7421,199500000.0
2008-09-12 14:38:00,1.74215,1.7426,1.7415,1.742,236200000.0
2008-09-12 14:39:00,1.7419,1.7427,1.74185,1.7422,212200000.0
2008-09-12 14:40:00,1.7422,1.7425,1.7417,1.74235,212900000.0
2008-09-12 14:41:00,1.7423,1.74255,1.7415,1.7417,236700000.0
2008-09-12 14:42:00,1.7417,1.742,1.7413,1.7417,497300000.0
2008-09-12 14:43:00,1.7417,1.7423,1.7417,1.7419,572200000.0
2008-09-12 14:44:00,1.7419,1.74245,1.7418,1.742,359100000.0
2008-09-12 14:45:00,1.7421,1.7429,1.742,1.7424,285500000.0
2008-09-12 14:46:00,1.7423,1.7429,1.7413,1.7415,372600000.0
2008-09-12 14:47:00,1.7415,1.7419,1.741,1.7418,338000000.0
2008-09-12 14:48:00,1.74185,1.742,1.74105,1.74145,351000000.0
2008-09-12 14:49:00,1.7416,1.7422,1.7414,1.7422,337400000.0
2008-09-12 14:50:00,1.7422,1.7423,1.7413,1.7414,292700000.0
2008-09-12 14:51:00,1.7418,1.7421,1.74065,1.7413,319200000.0
2008-09-12 14:52:00,1.7412,1.7416,1.7404,1.74115,375000000.0
2008-09-12 14:53:00,1.74115,1.7412,1.74025,1.74055,661500000.0
2008-09-12 14:54:00,1.74095,1.7424,1.74095,1.7423,336700000.0
2008-09-12 14:55:00,1.7423,1.7432,1.7418,1.7427,402000000.0
2008-09-12 14:56:00,1.7429,1.7433,1.74225,1.743,352600000.0
2008-09-12 14:57:00,1.743,1.7433,1.74205,1.74205,199200000.0
2008-09-12 14:58:00,1.74205,1.7426,1.74155,1.7419,581300000.0
2008-09-12 14:59:00,1.7419,1.7423,1.74035,1.7412,645500000.0
2008-09-12 15:00:00,1.7412,1.7419,1.74095,1.7417,578300000.0
2008-09-12 15:01:00,1.7416,1.74215,1.7411,1.7414,455700000.0
2008-09-12 15:02:00,1.7414,1.742,1.7406,1.7407,444800000.0
2008-09-12 15:03:00,1.74095,1.7416,1.74055,1.7406,376100000.0
2008-09-12 15:04:00,1.7406,1.7409,1.74025,1.74045,160100000.0
2008-09-12 15:05:00,1.7404,1.7414,1.7403,1.741,503200000.0
2008-09-12 15:06:00,1.741,1.7417,1.7405,1.74055,363200000.0
2008-09-12 15:07:00,1.7405,1.7407,1.73955,1.7402,317400000.0
2008-09-12 15:08:00,1.74045,1.741,1.7401,1.7408,209600000.0
2008-09-12 15:09:00,1.7407,1.7414,1.7405,1.7408,242700000.0
2008-09-12 15:10:00,1.7408,1.74155,1.74065,1.7414,293900000.0
2008-09-12 15:11:00,1.7415,1.7418,1.7408,1.74095,304500000.0
2008-09-12 15:12:00,1.74095,1.7412,1.74055,1.7411,193600000.0
2008-09-12 15:13:00,1.74145,1.7427,1.74015,1.7426,454100000.0
2008-09-12 15:14:00,1.7427,1.7429,1.7418,1.74205,312600000.0
2008-09-12 15:15:00,1.74205,1.7426,1.74205,1.7425,278000000.0
2008-09-12 15:16:00,1.7425,1.74275,1.7422,1.7424,230700000.0
2008-09-12 15:17:00,1.7424,1.7425,1.742,1.7424,263200000.0
2008-09-12 15:18:00,1.7424,1.7428,1.74235,1.7425,396300000.0
2008-09-12 15:19:00,1.7425,1.74375,1.7425,1.74375,486000000.0
2008-09-12 15:20:00,1.74385,1.74395,1.7428,1.7439,308100000.0
2008-09-12 15:21:00,1.7439,1.744,1.74245,1.7433,464000000.0
2008-09-12 15:22:00,1.74325,1.7438,1.7428,1.74365,456200000.0
2008-09-12 15:23:00,1.74365,1.744,1.7436,1.7438,488900000.0
2008-09-12 15:24:00,1.7438,1.7443,1.7432,1.7438,340900000.0
2008-09-12 15:25:00,1.7438,1.7439,1.7429,1.7434,294100000.0
2008-09-12 15:26:00,1.7434,1.7434,1.74275,1.7433,384300000.0
2008-09-12 15:27:00,1.7433,1.74345,1.74285,1.743,463300000.0
2008-09-12 15:28:00,1.743,1.74345,1.74265,1.7432,360800000.0
2008-09-12 15:29:00,1.7432,1.7437,1.7424,1.7433,172000000.0
2008-09-12 15:30:00,1.74325,1.7435,1.74215,1.7428,401700000.0
2008-09-12 15:31:00,1.7432,1.7437,1.74265,1.7432,267600000.0
2008-09-12 15:32:00,1.7432,1.74405,1.7429,1.7437,421200000.0
2008-09-12 15:33:00,1.7437,1.7437,1.7432,1.74345,179400000.0
2008-09-12 15:34:00,1.7434,1.7436,1.74215,1.7429,381400000.0
2008-09-12 15:35:00,1.743,1.74315,1.74205,1.7424,338100000.0
2008-09-12 15:36:00,1.7423,1.74295,1.7422,1.7428,229600000.0
2008-09-12 15:37:00,1.74275,1.7437,1.74255,1.7437,662100000.0
2008-09-12 15:38:00,1.7437,1.744,1.7435,1.74355,440900000.0
2008-09-12 15:39:00,1.7436,1.7438,1.74305,1.74315,259000000.0
2008-09-12 15:40:00,1.74315,1.7436,1.7426,1.7433,430700000.0
2008-09-12 15:41:00,1.7433,1.7439,1.743,1.74345,251100000.0
2008-09-12 15:42:00,1.74345,1.7437,1.7427,1.7433,242800000.0
2008-09-12 15:43:00,1.7433,1.7437,1.7428,1.7433,170400000.0
2008-09-12 15:44:00,1.7431,1.7439,1.743,1.7431,169700000.0
2008-09-12 15:45:00,1.7432,1.7445,1.74315,1.744,263200000.0
2008-09-12 15:46:00,1.74385,1.744,1.743,1.7438,122000000.0
2008-09-12 15:47:00,1.7437,1.744,1.74335,1.74385,127000000.0
2008-09-12 15:48:00,1.74385,1.74385,1.7429,1.7429,227500000.0
2008-09-12 15:49:00,1.74295,1.7437,1.7427,1.7433,301400000.0
2008-09-12 15:50:00,1.7433,1.7438,1.7431,1.7436,266400000.0
2008-09-12 15:51:00,1.7436,1.7443,1.74285,1.7433,292400000.0
2008-09-12 15:52:00,1.74325,1.744,1.74255,1.744,274000000.0
2008-09-12 15:53:00,1.744,1.7442,1.74295,1.74415,299500000.0
2008-09-12 15:54:00,1.74425,1.74425,1.7433,1.7434,426100000.0
2008-09-12 15:55:00,1.7435,1.7441,1.74225,1.7429,392900000.0
2008-09-12 15:56:00,1.74295,1.744,1.74295,1.7439,210100000.0
2008-09-12 15:57:00,1.7441,1.7444,1.74285,1.7433,274500000.0
2008-09-12 15:58:00,1.7433,1.74385,1.743,1.7431,363500000.0
2008-09-12 15:59:00,1.74305,1.74385,1.743,1.7436,454600000.0
2008-09-12 16:00:00,1.7436,1.7437,1.74185,1.7426,405100000.0
2008-09-12 16:01:00,1.7426,1.74295,1.74175,1.74295,395400000.0
2008-09-12 16:02:00,1.7429,1.7434,1.7426,1.74275,358600000.0
2008-09-12 16:03:00,1.74275,1.7442,1.74275,1.7442,247800000.0
2008-09-12 16:04:00,1.7442,1.7445,1.74345,1.7441,420200000.0
2008-09-12 16:05:00,1.7441,1.7444,1.7433,1.7437,240500000.0
2008-09-12 16:06:00,1.7437,1.74395,1.7429,1.7429,150300000.0
2008-09-12 16:07:00,1.7428,1.7441,1.7428,1.7432,184400000.0
2008-09-12 16:08:00,1.7432,1.74475,1.743,1.7441,235500000.0
2008-09-12 16:09:00,1.7441,1.7444,1.7431,1.7442,354400000.0
2008-09-12 16:10:00,1.7442,1.7448,1.7436,1.7436,245400000.0
2008-09-12 16:11:00,1.74355,1.744,1.7427,1.743,320800000.0
2008-09-12 16:12:00,1.7429,1.7433,1.7426,1.7429,256100000.0
2008-09-12 16:13:00,1.7429,1.74315,1.7421,1.74245,279200000.0
2008-09-12 16:14:00,1.74245,1.7432,1.7423,1.7425,210700000.0
2008-09-12 16:15:00,1.74265,1.7431,1.74215,1.7426,320400000.0
2008-09-12 16:16:00,1.7426,1.74355,1.7418,1.74295,345200000.0
2008-09-12 16:17:00,1.74295,1.7435,1.7428,1.743,228400000.0
2008-09-12 16:18:00,1.743,1.7433,1.7427,1.743,101000000.0
2008-09-12 16:19:00,1.743,1.7437,1.74225,1.7436,148100000.0
2008-09-12 16:20:00,1.7436,1.74455,1.74285,1.7443,287700000.0
2008-09-12 16:21:00,1.7443,1.7448,1.74385,1.7443,180000000.0
2008-09-12 16:22:00,1.7444,1.7444,1.7439,1.744,108000000.0
2008-09-12 16:23:00,1.744,1.744,1.7432,1.7432,321900000.0
2008-09-12 16:24:00,1.7432,1.7433,1.7409,1.74165,223100000.0
2008-09-12 16:25:00,1.7417,1.7426,1.74105,1.7422,313900000.0
2008-09-12 16:26:00,1.74205,1.7433,1.7419,1.7429,298000000.0
2008-09-12 16:27:00,1.7429,1.7434,1.74235,1.7432,357300000.0
2008-09-12 16:28:00,1.7432,1.7434,1.7425,1.7432,137700000.0
2008-09-12 16:29:00,1.7433,1.7436,1.7419,1.7429,322100000.0
2008-09-12 16:30:00,1.74285,1.7435,1.7425,1.7426,232500000.0
2008-09-12 16:31:00,1.7425,1.74335,1.7421,1.7423,235900000.0
2008-09-12 16:32:00,1.74215,1.7426,1.74115,1.7426,403400000.0
2008-09-12 16:33:00,1.7426,1.7426,1.74105,1.7421,302200000.0
2008-09-12 16:34:00,1.74225,1.74305,1.7419,1.7425,282100000.0
2008-09-12 16:35:00,1.7424,1.7431,1.742,1.7428,245900000.0
2008-09-12 16:36:00,1.74285,1.7432,1.7428,1.7432,135500000.0
2008-09-12 16:37:00,1.7432,1.7445,1.7428,1.7439,234600000.0
2008-09-12 16:38:00,1.7439,1.744,1.7436,1.744,202400000.0
2008-09-12 16:39:00,1.744,1.744,1.7433,1.7436,113300000.0
2008-09-12 16:40:00,1.7432,1.7436,1.74295,1.7434,141500000.0
2008-09-12 16:41:00,1.7434,1.7436,1.74225,1.74275,166100000.0
2008-09-12 16:42:00,1.7427,1.7432,1.74205,1.74205,138800000.0
2008-09-12 16:43:00,1.74205,1.7427,1.742,1.7426,186700000.0
2008-09-12 16:44:00,1.74275,1.74275,1.74175,1.7423,265800000.0
2008-09-12 16:45:00,1.7423,1.7424,1.7396,1.7397,218500000.0
2008-09-12 16:46:00,1.7399,1.74075,1.7393,1.74,403000000.0
2008-09-12 16:47:00,1.7402,1.74065,1.739,1.7394,377300000.0
2008-09-12 16:48:00,1.7394,1.7397,1.73785,1.73875,279000000.0
2008-09-12 16:49:00,1.7388,1.74,1.7384,1.7398,362900000.0
2008-09-12 16:50:00,1.7398,1.7404,1.73915,1.7396,293700000.0
2008-09-12 16:51:00,1.7396,1.7402,1.7393,1.7399,478000000.0
2008-09-12 16:52:00,1.7399,1.7405,1.73965,1.7401,275800000.0
2008-09-12 16:53:00,1.7401,1.7407,1.7398,1.7402,191000000.0
2008-09-12 16:54:00,1.7401,1.74115,1.73985,1.7406,290800000.0
2008-09-12 16:55:00,1.7408,1.7408,1.73745,1.7385,556300000.0
2008-09-12 16:56:00,1.7385,1.7391,1.7378,1.73835,222600000.0
2008-09-12 16:57:00,1.7384,1.73845,1.73635,1.7369,258300000.0
2008-09-12 16:58:00,1.7369,1.73695,1.7349,1.7363,283000000.0
2008-09-12 16:59:00,1.7363,1.7367,1.73375,1.734,256000000.0
2008-09-12 17:00:00,1.73405,1.735,1.7334,1.7345,247400000.0
2008-09-12 17:01:00,1.73445,1.7355,1.7343,1.7353,231600000.0
2008-09-12 17:02:00,1.7352,1.73645,1.7348,1.7355,210200000.0
2008-09-12 17:03:00,1.73555,1.73565,1.7342,1.7352,256400000.0
2008-09-12 17:04:00,1.7352,1.7355,1.73465,1.7348,149300000.0
2008-09-12 17:05:00,1.7347,1.7355,1.7347,1.7353,272900000.0
2008-09-12 17:06:00,1.73515,1.7359,1.7349,1.7352,242800000.0
2008-09-12 17:07:00,1.7352,1.7364,1.7352,1.7361,126800000.0
2008-09-12 17:08:00,1.7361,1.7364,1.735,1.7351,169700000.0
2008-09-12 17:09:00,1.7351,1.7355,1.73465,1.7351,159700000.0
2008-09-12 17:10:00,1.7351,1.7359,1.73385,1.7343,223200000.0
2008-09-12 17:11:00,1.7343,1.7355,1.73375,1.73495,241700000.0
2008-09-12 17:12:00,1.73495,1.7354,1.7345,1.7347,154100000.0
2008-09-12 17:13:00,1.7347,1.7357,1.7347,1.7355,139900000.0
2008-09-12 17:14:00,1.7352,1.7359,1.7351,1.7355,191800000.0
2008-09-12 17:15:00,1.7356,1.73585,1.7354,1.7355,172700000.0
2008-09-12 17:16:00,1.7355,1.7362,1.7355,1.7358,140900000.0
2008-09-12 17:17:00,1.736,1.7365,1.7358,1.7362,132600000.0
2008-09-12 17:18:00,1.7362,1.7366,1.7357,1.7361,174400000.0
2008-09-12 17:19:00,1.736,1.7365,1.7359,1.7363,113200000.0
2008-09-12 17:20:00,1.73615,1.7364,1.7353,1.7354,229100000.0
2008-09-12 17:21:00,1.7354,1.7358,1.7351,1.73545,159000000.0
2008-09-12 17:22:00,1.73535,1.7366,1.7351,1.7366,234000000.0
2008-09-12 17:23:00,1.7365,1.7373,1.73605,1.7368,213900000.0
2008-09-12 17:24:00,1.7367,1.7376,1.73605,1.7366,368300000.0
2008-09-12 17:25:00,1.73655,1.7377,1.73655,1.7371,268700000.0
2008-09-12 17:26:00,1.7371,1.7374,1.73655,1.7368,120700000.0
2008-09-12 17:27:00,1.7367,1.7377,1.7365,1.7365,159400000.0
2008-09-12 17:28:00,1.7364,1.7369,1.73615,1.73665,175400000.0
2008-09-12 17:29:00,1.7367,1.7373,1.73665,1.7373,213600000.0
2008-09-12 17:30:00,1.7373,1.7379,1.73655,1.7375,191800000.0
2008-09-12 17:31:00,1.7375,1.7379,1.737,1.7374,160500000.0
2008-09-12 17:32:00,1.7374,1.7403,1.7374,1.7403,194000000.0
2008-09-12 17:33:00,1.74055,1.7406,1.73915,1.74015,164000000.0
2008-09-12 17:34:00,1.7402,1.7403,1.73925,1.7393,129700000.0
2008-09-12 17:35:00,1.7389,1.74025,1.73855,1.7402,185200000.0
2008-09-12 17:36:00,1.7402,1.74025,1.73835,1.7386,186800000.0
2008-09-12 17:37:00,1.73865,1.7393,1.73815,1.7383,136100000.0
2008-09-12 17:38:00,1.73835,1.7387,1.7381,1.7387,252300000.0
2008-09-12 17:39:00,1.7389,1.7389,1.73825,1.7385,129600000.0
2008-09-12 17:40:00,1.73845,1.73865,1.73795,1.7381,97800000.0
2008-09-12 17:41:00,1.7381,1.7389,1.73715,1.7388,162300000.0
2008-09-12 17:42:00,1.7388,1.7392,1.7378,1.7386,216000000.0
2008-09-12 17:43:00,1.7388,1.7403,1.73815,1.74,218800000.0
2008-09-12 17:44:00,1.7399,1.7399,1.73885,1.7397,227800000.0
2008-09-12 17:45:00,1.7397,1.7397,1.7379,1.7382,285600000.0
2008-09-12 17:46:00,1.73815,1.7388,1.73705,1.73745,247600000.0
2008-09-12 17:47:00,1.73745,1.7376,1.73645,1.73685,178500000.0
2008-09-12 17:48:00,1.7363,1.7373,1.73625,1.73685,133200000.0
2008-09-12 17:49:00,1.73685,1.7372,1.73645,1.73655,105200000.0
2008-09-12 17:50:00,1.7366,1.7366,1.7361,1.7366,36200000.0
2008-09-12 17:51:00,1.7366,1.73695,1.7365,1.7366,86500000.0
2008-09-12 17:52:00,1.7367,1.7368,1.735,1.73585,166700000.0
2008-09-12 17:53:00,1.73585,1.7362,1.7355,1.7359,144300000.0
2008-09-12 17:54:00,1.7359,1.7364,1.73575,1.7359,145300000.0
2008-09-12 17:55:00,1.736,1.7367,1.7357,1.7367,114300000.0
2008-09-12 17:56:00,1.7366,1.7367,1.7356,1.7359,95400000.0
2008-09-12 17:57:00,1.73545,1.736,1.7345,1.73475,87100000.0
2008-09-12 17:58:00,1.7349,1.7353,1.73475,1.7349,174400000.0
2008-09-12 17:59:00,1.73495,1.7351,1.73465,1.735,57800000.0
2008-09-12 18:00:00,1.735,1.735,1.7347,1.7347,50800000.0
2008-09-12 18:01:00,1.735,1.735,1.7345,1.73465,65000000.0
2008-09-12 18:02:00,1.7348,1.73605,1.7343,1.7354,163100000.0
2008-09-12 18:03:00,1.7355,1.7361,1.7351,1.7359,134100000.0
2008-09-12 18:04:00,1.7359,1.7365,1.73555,1.7365,120800000.0
2008-09-12 18:05:00,1.7365,1.7365,1.7352,1.7354,176200000.0
2008-09-12 18:06:00,1.7354,1.7365,1.73475,1.7365,126200000.0
2008-09-12 18:07:00,1.7366,1.7367,1.73555,1.7363,109100000.0
2008-09-12 18:08:00,1.7361,1.7373,1.7361,1.7372,112100000.0
2008-09-12 18:09:00,1.7372,1.7378,1.7368,1.7374,135700000.0
2008-09-12 18:10:00,1.7376,1.73815,1.7372,1.7378,215500000.0
2008-09-12 18:11:00,1.7379,1.7379,1.7369,1.7369,100800000.0
2008-09-12 18:12:00,1.7369,1.7381,1.7368,1.7377,100000000.0
2008-09-12 18:13:00,1.7377,1.7382,1.737,1.7373,50900000.0
2008-09-12 18:14:00,1.7373,1.73755,1.7369,1.73745,126700000.0
2008-09-12 18:15:00,1.73745,1.7379,1.73745,1.7376,75500000.0
2008-09-12 18:16:00,1.7376,1.738,1.7372,1.7378,80700000.0
2008-09-12 18:17:00,1.7378,1.7383,1.73735,1.7375,149200000.0
2008-09-12 18:18:00,1.7375,1.7375,1.7368,1.737,65300000.0
2008-09-12 18:19:00,1.7371,1.7372,1.73615,1.73625,69400000.0
2008-09-12 18:20:00,1.73625,1.73685,1.7357,1.7366,92000000.0
2008-09-12 18:21:00,1.7365,1.7366,1.73585,1.73595,49700000.0
2008-09-12 18:22:00,1.7361,1.7364,1.73505,1.73585,84200000.0
2008-09-12 18:23:00,1.73575,1.73575,1.7347,1.7353,45500000.0
2008-09-12 18:24:00,1.7353,1.7357,1.7353,1.73545,20800000.0
2008-09-12 18:25:00,1.7357,1.737,1.7355,1.73685,121400000.0
2008-09-12 18:26:00,1.7369,1.7369,1.73585,1.7369,149500000.0
2008-09-12 18:27:00,1.737,1.7371,1.7369,1.7371,36300000.0
2008-09-12 18:28:00,1.737,1.7372,1.73695,1.7372,24600000.0
2008-09-12 18:29:00,1.73715,1.7374,1.7367,1.7367,31800000.0
2008-09-12 18:30:00,1.7369,1.73715,1.73675,1.73715,65400000.0
2008-09-12 18:31:00,1.73705,1.7373,1.737,1.7372,65100000.0
2008-09-12 18:32:00,1.7373,1.7373,1.73635,1.7366,54400000.0
2008-09-12 18:33:00,1.73665,1.73675,1.7363,1.7363,65100000.0
2008-09-12 18:34:00,1.7363,1.7367,1.73625,1.73665,48300000.0
2008-09-12 18:35:00,1.7367,1.7372,1.7366,1.7366,82900000.0
2008-09-12 18:36:00,1.7366,1.73675,1.735,1.73545,136000000.0
2008-09-12 18:37:00,1.7356,1.7358,1.73445,1.7351,61800000.0
2008-09-12 18:38:00,1.7351,1.7353,1.73445,1.7346,58400000.0
2008-09-12 18:39:00,1.7346,1.73465,1.7337,1.7344,313000000.0
2008-09-12 18:40:00,1.7344,1.7344,1.7336,1.734,81700000.0
2008-09-12 18:41:00,1.734,1.734,1.73265,1.7328,123000000.0
2008-09-12 18:42:00,1.73275,1.7328,1.73185,1.7322,182300000.0
2008-09-12 18:43:00,1.7323,1.7332,1.7323,1.7332,140900000.0
2008-09-12 18:44:00,1.7332,1.7332,1.73215,1.7327,224200000.0
2008-09-12 18:45:00,1.73275,1.73365,1.7326,1.7335,396200000.0
2008-09-12 18:46:00,1.7333,1.7341,1.7332,1.73395,432900000.0
2008-09-12 18:47:00,1.73395,1.7351,1.7339,1.73505,419700000.0
2008-09-12 18:48:00,1.7347,1.7354,1.7347,1.7349,314700000.0
2008-09-12 18:49:00,1.73485,1.7354,1.73415,1.7354,245000000.0
2008-09-12 18:50:00,1.7352,1.7355,1.7341,1.7349,332700000.0
2008-09-12 18:51:00,1.7349,1.73525,1.73435,1.7351,165700000.0
2008-09-12 18:52:00,1.735,1.7351,1.7345,1.7345,200900000.0
2008-09-12 18:53:00,1.7345,1.7345,1.73335,1.7343,65900000.0
2008-09-12 18:54:00,1.7344,1.7344,1.73335,1.7335,27400000.0
2008-09-12 18:55:00,1.7335,1.7341,1.7335,1.73355,116800000.0
2008-09-12 18:56:00,1.73355,1.7349,1.7334,1.7349,262600000.0
2008-09-12 18:57:00,1.73485,1.7358,1.7342,1.7358,242400000.0
2008-09-12 18:58:00,1.7358,1.7358,1.7348,1.7352,115700000.0
2008-09-12 18:59:00,1.735,1.7357,1.735,1.7351,66700000.0
2008-09-12 19:00:00,1.7352,1.7354,1.73465,1.73475,79400000.0
2008-09-12 19:01:00,1.7347,1.7349,1.73445,1.7347,63200000.0
2008-09-12 19:02:00,1.7346,1.7348,1.7345,1.7345,42600000.0
2008-09-12 19:03:00,1.7345,1.735,1.73435,1.73445,81500000.0
2008-09-12 19:04:00,1.73455,1.7352,1.73455,1.7351,181300000.0
2008-09-12 19:05:00,1.7351,1.7352,1.7342,1.7345,57300000.0
2008-09-12 19:06:00,1.7345,1.7346,1.73375,1.7345,43700000.0
2008-09-12 19:07:00,1.7339,1.7345,1.73355,1.7339,108600000.0
2008-09-12 19:08:00,1.7338,1.7344,1.7338,1.7342,122300000.0
2008-09-12 19:09:00,1.7342,1.7342,1.73415,1.7342,35400000.0
2008-09-12 19:10:00,1.7342,1.7344,1.73365,1.73405,70300000.0
2008-09-12 19:11:00,1.7336,1.734,1.7334,1.7338,161700000.0
2008-09-12 19:12:00,1.734,1.73465,1.734,1.7345,170800000.0
2008-09-12 19:13:00,1.7346,1.7348,1.7346,1.7346,40700000.0
2008-09-12 19:14:00,1.7346,1.7348,1.73405,1.73455,70000000.0
2008-09-12 19:15:00,1.7347,1.7347,1.73405,1.7347,52400000.0
2008-09-12 19:16:00,1.7343,1.7347,1.7342,1.7347,7700000.0
2008-09-12 19:17:00,1.7347,1.7347,1.7336,1.7337,55800000.0
2008-09-12 19:18:00,1.7337,1.73395,1.73365,1.73385,82700000.0
2008-09-12 19:19:00,1.73385,1.7344,1.73375,1.7341,147900000.0
2008-09-12 19:20:00,1.7341,1.7342,1.7338,1.7338,68400000.0
2008-09-12 19:21:00,1.7338,1.7338,1.7334,1.7337,27400000.0
2008-09-12 19:22:00,1.7334,1.7338,1.7329,1.7331,103800000.0
2008-09-12 19:23:00,1.7331,1.7331,1.73265,1.7329,46400000.0
2008-09-12 19:24:00,1.7329,1.7329,1.7326,1.7329,26600000.0
2008-09-12 19:25:00,1.7329,1.7329,1.7325,1.7328,45000000.0
2008-09-12 19:26:00,1.7329,1.7329,1.7323,1.7325,92900000.0
2008-09-12 19:27:00,1.73245,1.7326,1.73165,1.73235,98700000.0
2008-09-12 19:28:00,1.7325,1.7325,1.73165,1.7319,77200000.0
2008-09-12 19:29:00,1.7319,1.73245,1.73155,1.7321,230800000.0
2008-09-12 19:30:00,1.73205,1.7324,1.73195,1.73235,192800000.0
2008-09-12 19:31:00,1.7323,1.73255,1.73225,1.73255,85500000.0
2008-09-12 19:32:00,1.73255,1.73255,1.73235,1.7324,94100000.0
2008-09-12 19:33:00,1.73235,1.7324,1.7319,1.7324,46300000.0
2008-09-12 19:34:00,1.7324,1.7324,1.7314,1.7318,96000000.0
2008-09-12 19:35:00,1.7318,1.732,1.7318,1.732,274900000.0
2008-09-12 19:36:00,1.7318,1.73185,1.73175,1.7318,235800000.0
2008-09-12 19:37:00,1.7318,1.7323,1.7318,1.73205,130500000.0
2008-09-12 19:38:00,1.7321,1.7321,1.7321,1.7321,35200000.0
2008-09-12 19:39:00,1.7321,1.7321,1.73115,1.732,170000000.0
2008-09-12 19:40:00,1.732,1.732,1.7319,1.732,39400000.0
2008-09-12 19:41:00,1.732,1.73225,1.7319,1.7322,107600000.0
2008-09-12 19:42:00,1.7322,1.7326,1.7322,1.7324,147600000.0
2008-09-12 19:43:00,1.7324,1.7324,1.7313,1.73135,239200000.0
2008-09-12 19:44:00,1.73135,1.7317,1.73125,1.7315,141300000.0
2008-09-12 19:45:00,1.7315,1.7318,1.73085,1.73085,105600000.0
2008-09-12 19:46:00,1.73145,1.7318,1.73145,1.73155,85600000.0
2008-09-12 19:47:00,1.73155,1.7317,1.73155,1.7316,38300000.0
2008-09-12 19:48:00,1.7316,1.7322,1.7316,1.7321,62700000.0
2008-09-12 19:49:00,1.7321,1.7321,1.7321,1.7321,35700000.0
2008-09-12 19:50:00,1.7321,1.73255,1.7321,1.73225,84000000.0
2008-09-12 19:51:00,1.7321,1.7322,1.73205,1.7321,132600000.0
2008-09-12 19:52:00,1.73205,1.7323,1.732,1.7322,45500000.0
2008-09-12 19:53:00,1.73205,1.73205,1.73145,1.7316,138400000.0
2008-09-12 19:54:00,1.7316,1.7316,1.73075,1.7316,108200000.0
2008-09-12 19:55:00,1.7316,1.7316,1.73045,1.73065,310800000.0
2008-09-12 19:56:00,1.7307,1.7315,1.7307,1.7314,246300000.0
2008-09-12 19:57:00,1.7313,1.7319,1.7313,1.7317,45900000.0
2008-09-12 19:58:00,1.7317,1.732,1.7315,1.7316,59100000.0
2008-09-12 19:59:00,1.7317,1.7318,1.73115,1.7313,129600000.0
2008-09-12 20:00:00,1.7313,1.7318,1.7311,1.7318,152200000.0
2008-09-12 20:01:00,1.7318,1.7321,1.73135,1.7314,232500000.0
2008-09-12 20:02:00,1.7314,1.7314,1.7314,1.7314,26500000.0
2008-09-12 20:03:00,1.7314,1.7316,1.7314,1.73145,52600000.0
2008-09-12 20:04:00,1.7315,1.7316,1.7314,1.7315,33900000.0
2008-09-12 20:05:00,1.7314,1.7315,1.73135,1.7315,14300000.0
2008-09-12 20:06:00,1.7315,1.7324,1.7315,1.7322,116900000.0
2008-09-12 20:07:00,1.73155,1.73205,1.7315,1.7317,65200000.0
2008-09-12 20:08:00,1.7317,1.7322,1.7315,1.7321,139400000.0
2008-09-12 20:09:00,1.7321,1.7323,1.7316,1.732,117700000.0
2008-09-12 20:10:00,1.732,1.73205,1.7313,1.7317,87700000.0
2008-09-12 20:11:00,1.7319,1.7319,1.7312,1.7316,23600000.0
2008-09-12 20:12:00,1.7316,1.7317,1.7316,1.7317,18000000.0
2008-09-12 20:13:00,1.7311,1.7317,1.7311,1.7316,11800000.0
2008-09-12 20:14:00,1.7316,1.7316,1.73055,1.7307,111000000.0
2008-09-12 20:15:00,1.73075,1.7317,1.73065,1.7316,102700000.0
2008-09-12 20:16:00,1.7316,1.7318,1.7316,1.7317,33200000.0
2008-09-12 20:17:00,1.7316,1.7317,1.7316,1.7316,27600000.0
2008-09-12 20:18:00,1.7317,1.7319,1.73155,1.7317,51900000.0
2008-09-12 20:19:00,1.7317,1.7319,1.7315,1.7315,107400000.0
2008-09-12 20:20:00,1.7315,1.7317,1.7314,1.7317,61900000.0
2008-09-12 20:21:00,1.7316,1.7316,1.7314,1.7316,49700000.0
2008-09-12 20:22:00,1.7316,1.7316,1.731,1.7313,49400000.0
2008-09-12 20:23:00,1.7313,1.7315,1.7307,1.7307,71400000.0
2008-09-12 20:24:00,1.7307,1.7309,1.7305,1.7308,176400000.0
2008-09-12 20:25:00,1.7306,1.7311,1.73015,1.7302,99000000.0
2008-09-12 20:26:00,1.7302,1.7307,1.73015,1.7304,67400000.0
2008-09-12 20:27:00,1.7304,1.7305,1.7295,1.73025,204900000.0
2008-09-12 20:28:00,1.73025,1.7306,1.7301,1.7304,96800000.0
2008-09-12 20:29:00,1.7303,1.7303,1.729,1.7301,261500000.0
2008-09-12 20:30:00,1.7301,1.7302,1.7298,1.7298,143300000.0
2008-09-12 20:31:00,1.72985,1.7299,1.7296,1.7298,69000000.0
2008-09-12 20:32:00,1.7298,1.73,1.72955,1.7296,125700000.0
2008-09-12 20:33:00,1.7296,1.73005,1.72935,1.73,229000000.0
2008-09-12 20:34:00,1.7299,1.7303,1.7293,1.7303,249800000.0
2008-09-12 20:35:00,1.73015,1.7304,1.72905,1.7295,226500000.0
2008-09-12 20:36:00,1.72955,1.7297,1.7284,1.7294,148200000.0
2008-09-12 20:37:00,1.7295,1.72975,1.7292,1.7292,94900000.0
2008-09-12 20:38:00,1.7295,1.7297,1.7292,1.7295,45500000.0
2008-09-12 20:39:00,1.7295,1.7297,1.7287,1.72945,148000000.0
2008-09-12 20:40:00,1.7295,1.7296,1.729,1.7292,97900000.0
2008-09-12 20:41:00,1.7292,1.7292,1.7286,1.7291,180400000.0
2008-09-12 20:42:00,1.7291,1.7291,1.7286,1.729,26100000.0
2008-09-12 20:43:00,1.7285,1.7296,1.7285,1.7295,40400000.0
2008-09-12 20:44:00,1.7295,1.7297,1.7282,1.7287,109100000.0
2008-09-12 20:45:00,1.7287,1.7289,1.7285,1.7285,65600000.0
2008-09-12 20:46:00,1.7287,1.7296,1.7286,1.7296,179900000.0
2008-09-12 20:47:00,1.72985,1.7302,1.72985,1.7299,73200000.0
2008-09-12 20:48:00,1.7299,1.7302,1.72985,1.7299,131700000.0
2008-09-12 20:49:00,1.7297,1.7297,1.7291,1.7296,142500000.0
2008-09-12 20:50:00,1.7295,1.7298,1.7295,1.7297,61800000.0
2008-09-12 20:51:00,1.7296,1.72975,1.7296,1.7296,58600000.0
2008-09-12 20:52:00,1.7296,1.7298,1.7296,1.7297,58600000.0
2008-09-12 20:53:00,1.7298,1.73,1.7297,1.7297,51100000.0
2008-09-12 20:54:00,1.7295,1.7296,1.7292,1.72945,228700000.0
2008-09-12 20:55:00,1.72945,1.7295,1.7289,1.7292,279000000.0
2008-09-12 20:56:00,1.7292,1.7297,1.7292,1.7297,143100000.0
2008-09-12 20:57:00,1.7295,1.73,1.7295,1.73,158000000.0
2008-09-12 20:58:00,1.7301,1.7303,1.7296,1.7299,205400000.0
2008-09-12 20:59:00,1.73,1.7301,1.7293,1.7296,181200000.0
2008-09-12 21:00:00,1.7299,1.7301,1.7294,1.7294,100600000.0
2008-09-12 21:01:00,1.7294,1.73,1.7294,1.7298,72500000.0
2008-09-12 21:02:00,1.7297,1.73,1.7297,1.73,4000000.0
2008-09-12 21:03:00,1.7298,1.73,1.72905,1.7293,53900000.0
2008-09-12 21:04:00,1.7293,1.7293,1.7293,1.7293,12600000.0
2008-09-12 21:05:00,1.7293,1.7294,1.7293,1.7294,23400000.0
2008-09-12 21:06:00,1.7293,1.7298,1.7293,1.7295,101400000.0
2008-09-12 21:07:00,1.7294,1.7294,1.7293,1.7294,25200000.0
2008-09-12 21:08:00,1.7294,1.7294,1.72875,1.7294,33500000.0
2008-09-12 21:09:00,1.7294,1.7294,1.7278,1.728,37200000.0
2008-09-12 21:10:00,1.72745,1.7275,1.7266,1.72735,46200000.0
2008-09-12 21:11:00,1.7269,1.7272,1.7265,1.7272,33500000.0
2008-09-12 21:12:00,1.7274,1.7282,1.7274,1.7282,101400000.0
2008-09-12 21:13:00,1.7282,1.7289,1.72745,1.7284,240399999.0
2008-09-12 21:14:00,1.7283,1.7286,1.7283,1.7284,594500007.0
2008-09-12 21:15:00,1.7284,1.7289,1.7283,1.7288,468199998.0
2008-09-12 21:16:00,1.7285,1.7285,1.7278,1.7283,128400000.0
2008-09-12 21:17:00,1.7283,1.7283,1.7272,1.7272,40100000.0
2008-09-12 21:18:00,1.7274,1.728,1.7271,1.7272,99300000.0
2008-09-12 21:19:00,1.7271,1.7274,1.7271,1.7272,129200000.0
2008-09-12 21:20:00,1.7273,1.7273,1.7272,1.7272,67300000.0
2008-09-12 21:21:00,1.7273,1.7274,1.72645,1.7273,154700000.0
2008-09-12 21:22:00,1.7273,1.72775,1.72725,1.7277,103900000.0
2008-09-12 21:23:00,1.7277,1.7284,1.7277,1.7283,27300000.0
2008-09-12 21:24:00,1.7282,1.7283,1.7282,1.7282,4200000.0
2008-09-12 21:25:00,1.7282,1.7282,1.7277,1.7277,17600000.0
2008-09-12 21:26:00,1.7275,1.7276,1.7275,1.7276,34500000.0
2008-09-12 21:27:00,1.7282,1.7282,1.72735,1.72755,34500000.0
2008-09-12 21:28:00,1.7275,1.7278,1.7275,1.72755,172800000.0
2008-09-12 21:29:00,1.72755,1.7277,1.7272,1.7274,109800000.0
2008-09-12 21:30:00,1.7274,1.7276,1.7273,1.7276,51600000.0
2008-09-12 21:31:00,1.7277,1.728,1.7273,1.728,73300000.0
2008-09-12 21:32:00,1.7281,1.7282,1.728,1.7281,35000000.0
2008-09-12 21:33:00,1.7282,1.7283,1.7281,1.7283,18500000.0
2008-09-12 21:34:00,1.7282,1.7285,1.7278,1.7278,63800000.0
2008-09-12 21:35:00,1.7278,1.7279,1.7278,1.7278,39100000.0
2008-09-12 21:36:00,1.7278,1.7284,1.7278,1.7281,31200000.0
2008-09-12 21:37:00,1.7282,1.7283,1.728,1.7282,17800000.0
2008-09-12 21:38:00,1.7282,1.7283,1.7281,1.7282,26000000.0
2008-09-12 21:39:00,1.7283,1.7283,1.7281,1.7281,12700000.0
2008-09-12 21:40:00,1.7282,1.7282,1.7281,1.7282,26400000.0
2008-09-12 21:41:00,1.7282,1.7282,1.7282,1.7282,35700000.0
2008-09-12 21:42:00,1.7282,1.7284,1.7281,1.7282,73100000.0
2008-09-12 21:43:00,1.7282,1.7283,1.7279,1.728,54100000.0
2008-09-12 21:44:00,1.728,1.728,1.7279,1.728,7700000.0
2008-09-12 21:45:00,1.7282,1.7284,1.72745,1.7278,64900000.0
2008-09-12 21:46:00,1.728,1.7281,1.7271,1.7274,94600000.0
2008-09-12 21:47:00,1.7273,1.7279,1.7273,1.7275,46900000.0
2008-09-12 21:48:00,1.7275,1.7277,1.7274,1.7276,28100000.0
2008-09-12 21:49:00,1.7277,1.728,1.7277,1.7279,5000000.0
2008-09-12 21:50:00,1.728,1.7285,1.7278,1.7281,33200000.0
2008-09-12 21:51:00,1.7282,1.7282,1.7279,1.7279,20000000.0
2008-09-12 21:52:00,1.7282,1.7282,1.7276,1.7277,21600000.0
2008-09-12 21:53:00,1.7277,1.7277,1.72685,1.7271,38100000.0
2008-09-12 21:54:00,1.7271,1.7275,1.72695,1.7272,92900000.0
2008-09-12 21:55:00,1.7272,1.7274,1.7268,1.7272,264000000.0
2008-09-12 21:56:00,1.7271,1.7272,1.7271,1.7271,63900000.0
2008-09-12 21:57:00,1.7273,1.7276,1.7273,1.7274,7000000.0
2008-09-12 21:58:00,1.7274,1.7276,1.7272,1.7274,40300000.0
2008-09-12 21:59:00,1.7274,1.7275,1.7273,1.7274,155599998.0
2008-09-12 22:00:00,1.7274,1.7278,1.7273,1.7278,64100000.0
2008-09-12 22:01:00,1.7278,1.7282,1.7278,1.72815,25000000.0
2008-09-12 22:02:00,1.7281,1.7286,1.7281,1.7286,44200000.0
2008-09-12 22:03:00,1.7286,1.7288,1.7282,1.7284,24300000.0
2008-09-12 22:04:00,1.7284,1.7284,1.7284,1.7284,18000000.0
2008-09-12 22:05:00,1.7284,1.7284,1.7284,1.7284,2000000.0
2008-09-12 22:06:00,1.7284,1.7284,1.7275,1.7281,103000000.0
2008-09-12 22:07:00,1.7281,1.7285,1.7281,1.7283,82700000.0
2008-09-12 22:08:00,1.7283,1.7285,1.7282,1.7282,101900000.0
2008-09-12 22:09:00,1.7283,1.7287,1.7282,1.7284,79500000.0
2008-09-12 22:10:00,1.7284,1.7284,1.7283,1.7284,9000000.0
2008-09-12 22:11:00,1.72775,1.7279,1.72755,1.7278,54700000.0
2008-09-12 22:12:00,1.7278,1.7278,1.7278,1.7278,32000000.0
2008-09-12 22:13:00,1.72785,1.72785,1.7277,1.7277,56500000.0
2008-09-12 22:14:00,1.7279,1.7279,1.7278,1.7278,11800000.0
2008-09-12 22:15:00,1.7274,1.7276,1.7274,1.7275,21600000.0
2008-09-12 22:16:00,1.7276,1.7276,1.7273,1.7274,21600000.0
2008-09-12 22:17:00,1.7278,1.7278,1.7278,1.7278,21600000.0
2008-09-12 22:19:00,1.7276,1.7279,1.7274,1.7275,10800000.0
2008-09-12 22:20:00,1.7278,1.7278,1.7278,1.7278,10800000.0
2008-09-12 22:21:00,1.7278,1.7278,1.7278,1.7278,10800000.0
2008-09-12 22:22:00,1.7273,1.7274,1.7273,1.7274,36800000.0
2008-09-12 22:23:00,1.7277,1.728,1.7277,1.728,36800000.0
2008-09-12 22:24:00,1.7281,1.7285,1.7278,1.7281,373100000.0
2008-09-12 22:25:00,1.7281,1.7281,1.7266,1.7276,247599998.0
2008-09-12 22:26:00,1.7277,1.7277,1.7277,1.7277,14400000.0
2008-09-12 22:27:00,1.7277,1.7277,1.7265,1.7268,115200000.0
2008-09-12 22:28:00,1.7268,1.727,1.7268,1.7269,35200000.0
2008-09-12 22:29:00,1.7269,1.7273,1.7262,1.7268,67600000.0
2008-09-12 22:30:00,1.7262,1.72665,1.72605,1.72635,65300000.0
2008-09-12 22:31:00,1.7264,1.7268,1.7262,1.7268,75300000.0
2008-09-12 22:32:00,1.7268,1.7268,1.7264,1.7266,47700000.0
2008-09-12 22:33:00,1.7266,1.7279,1.7266,1.72785,39100000.0
2008-09-12 22:34:00,1.7278,1.72785,1.7276,1.7277,17000000.0
2008-09-12 22:35:00,1.7275,1.7275,1.72655,1.7266,144200000.0
2008-09-12 22:36:00,1.7267,1.7278,1.72665,1.7269,243000002.0
2008-09-12 22:37:00,1.7268,1.7269,1.7268,1.7269,284100000.0
2008-09-12 22:38:00,1.7269,1.7269,1.7268,1.7269,173200000.0
2008-09-12 22:39:00,1.727,1.7272,1.7269,1.727,47000000.0
2008-09-12 22:40:00,1.7269,1.72705,1.7269,1.727,76100000.0
2008-09-12 22:41:00,1.727,1.727,1.726,1.7263,51500000.0
2008-09-12 22:42:00,1.7264,1.72665,1.7264,1.7265,30900000.0
2008-09-12 22:43:00,1.7265,1.7265,1.7265,1.7265,12000000.0
2008-09-12 22:44:00,1.7265,1.7265,1.7265,1.7265,13000000.0
2008-09-12 22:45:00,1.7265,1.7269,1.72585,1.7269,50200000.0
2008-09-12 22:46:00,1.7269,1.7271,1.7264,1.7265,204800000.0
2008-09-12 22:47:00,1.7264,1.7265,1.7264,1.7265,113400000.0
2008-09-12 22:48:00,1.7265,1.7265,1.7261,1.7262,252600001.0
2008-09-12 22:49:00,1.7261,1.7264,1.7246,1.7247,409900000.0
2008-09-12 22:50:00,1.7249,1.72515,1.72475,1.725,160800000.0
2008-09-12 22:51:00,1.72515,1.7253,1.72495,1.72505,58200000.0
2008-09-12 22:52:00,1.725,1.72555,1.7249,1.72545,98800000.0
2008-09-12 22:53:00,1.7253,1.7255,1.7249,1.7249,145000000.0
2008-09-12 22:54:00,1.7248,1.72545,1.7248,1.7253,229000000.0
2008-09-12 22:55:00,1.7251,1.7251,1.72335,1.7248,105200000.0
2008-09-12 22:56:00,1.7248,1.72485,1.7248,1.7248,19600000.0
2008-09-12 22:57:00,1.7249,1.7254,1.7248,1.7248,102600000.0
2008-09-12 22:58:00,1.7248,1.72595,1.7248,1.7256,139300000.0
2008-09-12 22:59:00,1.7255,1.72625,1.72535,1.72535,73500000.0
2008-09-15 00:00:00,1.7442,1.7447,1.7437,1.7444,34000000.0
2008-09-15 00:01:00,1.7442,1.7467,1.7441,1.7465,34000000.0
2008-09-15 00:02:00,1.7463,1.74815,1.7462,1.74815,34000000.0
2008-09-15 00:03:00,1.74765,1.7493,1.74765,1.7483,16000000.0
2008-09-15 00:04:00,1.7479,1.7494,1.7479,1.74875,21000000.0
2008-09-15 00:05:00,1.7492,1.7498,1.74855,1.74855,36000000.0
2008-09-15 00:06:00,1.7487,1.7492,1.7481,1.7491,31000000.0
2008-09-15 00:07:00,1.7489,1.7489,1.7463,1.7482,44000000.0
2008-09-15 00:08:00,1.7482,1.7482,1.748,1.748,5000000.0
2008-09-15 00:09:00,1.7481,1.74915,1.74695,1.7485,26000000.0
2008-09-15 00:10:00,1.74885,1.7493,1.7473,1.7483,27000000.0
2008-09-15 00:11:00,1.7485,1.7488,1.747,1.7473,32000000.0
2008-09-15 00:12:00,1.7472,1.7472,1.7468,1.7469,12000000.0
2008-09-15 00:13:00,1.7471,1.7485,1.7469,1.7473,16000000.0
2008-09-15 00:14:00,1.7473,1.74835,1.7467,1.74835,17000000.0
2008-09-15 00:15:00,1.7486,1.7489,1.7479,1.74805,35000000.0
2008-09-15 00:16:00,1.7482,1.7484,1.7475,1.7476,24000000.0
2008-09-15 00:17:00,1.7477,1.7486,1.7474,1.7484,48000000.0
2008-09-15 00:18:00,1.7485,1.7485,1.74755,1.7482,19000000.0
2008-09-15 00:19:00,1.7482,1.749,1.748,1.7481,18000000.0
2008-09-15 00:20:00,1.74835,1.7486,1.74605,1.748,34000000.0
2008-09-15 00:21:00,1.74725,1.7487,1.7469,1.74755,31000000.0
2008-09-15 00:22:00,1.7479,1.74835,1.7479,1.7482,16000000.0
2008-09-15 00:23:00,1.7481,1.7481,1.7481,1.7481,4000000.0
2008-09-15 00:24:00,1.7481,1.7483,1.7479,1.7479,10000000.0
2008-09-15 00:25:00,1.7479,1.7481,1.7479,1.7479,10000000.0
2008-09-15 00:26:00,1.7479,1.7483,1.7477,1.7477,19000000.0
2008-09-15 00:27:00,1.7477,1.74835,1.74705,1.74835,20000000.0
2008-09-15 00:28:00,1.7483,1.7487,1.7474,1.7487,41000000.0
2008-09-15 00:29:00,1.7488,1.7489,1.74705,1.748,33000000.0
2008-09-15 00:30:00,1.748,1.74865,1.7476,1.74845,26000000.0
2008-09-15 00:31:00,1.7486,1.7486,1.74805,1.7482,14000000.0
2008-09-15 00:32:00,1.7483,1.7483,1.7471,1.7474,21000000.0
2008-09-15 00:33:00,1.7474,1.7489,1.7474,1.7488,13000000.0
2008-09-15 00:34:00,1.74915,1.7495,1.74865,1.7495,29000000.0
2008-09-15 00:35:00,1.7497,1.7499,1.7495,1.7497,13000000.0
2008-09-15 00:36:00,1.7497,1.75,1.7491,1.7493,24000000.0
2008-09-15 00:37:00,1.7493,1.7495,1.74795,1.7487,15000000.0
2008-09-15 00:38:00,1.7487,1.7489,1.74785,1.7483,21000000.0
2008-09-15 00:39:00,1.7485,1.7493,1.74835,1.7493,20000000.0
2008-09-15 00:40:00,1.7492,1.7502,1.7492,1.75,24000000.0
2008-09-15 00:41:00,1.75,1.7501,1.74855,1.74905,18000000.0
2008-09-15 00:42:00,1.74855,1.7488,1.74855,1.7488,2000000.0
2008-09-15 00:43:00,1.7488,1.7493,1.7487,1.7492,14000000.0
2008-09-15 00:44:00,1.7491,1.7492,1.74835,1.749,16000000.0
2008-09-15 00:45:00,1.7494,1.7495,1.74755,1.7488,24000000.0
2008-09-15 00:46:00,1.7486,1.7486,1.74725,1.74725,14000000.0
2008-09-15 00:47:00,1.7474,1.7485,1.74725,1.7482,30000000.0
2008-09-15 00:48:00,1.7481,1.74835,1.74785,1.7479,10000000.0
2008-09-15 00:49:00,1.7479,1.748,1.7467,1.7467,15000000.0
2008-09-15 00:50:00,1.7466,1.74685,1.74645,1.7467,12000000.0
2008-09-15 00:51:00,1.74695,1.7473,1.7465,1.7468,9000000.0
2008-09-15 00:52:00,1.747,1.7474,1.7464,1.7474,8000000.0
2008-09-15 00:53:00,1.7468,1.7481,1.7468,1.7481,8000000.0
2008-09-15 00:54:00,1.747,1.7473,1.74685,1.74725,13000000.0
2008-09-15 00:55:00,1.7472,1.7472,1.747,1.747,4000000.0
2008-09-15 00:56:00,1.747,1.7479,1.74685,1.7472,19000000.0
2008-09-15 00:57:00,1.74665,1.74705,1.74655,1.74705,16000000.0
2008-09-15 00:58:00,1.747,1.7472,1.7467,1.7467,16000000.0
2008-09-15 00:59:00,1.7472,1.7479,1.7464,1.7464,5000000.0
2008-09-15 01:00:00,1.7462,1.7465,1.7457,1.746,5000000.0
2008-09-15 01:01:00,1.7459,1.7461,1.7455,1.7457,5000000.0
2008-09-15 01:02:00,1.7462,1.7462,1.7461,1.7462,5000000.0
2008-09-15 01:03:00,1.7462,1.7473,1.7462,1.747,14000000.0
2008-09-15 01:04:00,1.747,1.7482,1.747,1.7475,34000000.0
2008-09-15 01:05:00,1.7475,1.7477,1.7475,1.7477,12000000.0
2008-09-15 01:06:00,1.7476,1.7476,1.7454,1.7466,6000000.0
2008-09-15 01:07:00,1.7465,1.7467,1.7463,1.7467,6000000.0
2008-09-15 01:08:00,1.7466,1.7466,1.7461,1.7464,16000000.0
2008-09-15 01:09:00,1.7465,1.747,1.7465,1.7469,16000000.0
2008-09-15 01:10:00,1.7467,1.7469,1.7465,1.7465,14000000.0
2008-09-15 01:11:00,1.7465,1.7466,1.744,1.7443,21000000.0
2008-09-15 01:12:00,1.74455,1.7451,1.7445,1.7445,27000000.0
2008-09-15 01:13:00,1.7446,1.74575,1.7442,1.7453,36000000.0
2008-09-15 01:14:00,1.7455,1.7455,1.74485,1.7452,3000000.0
2008-09-15 01:15:00,1.74555,1.74555,1.7451,1.7453,19000000.0
2008-09-15 01:16:00,1.7451,1.7456,1.744,1.74425,10000000.0
2008-09-15 01:17:00,1.74485,1.745,1.744,1.7442,11000000.0
2008-09-15 01:18:00,1.7442,1.7442,1.74365,1.7441,16000000.0
2008-09-15 01:19:00,1.744,1.7444,1.7432,1.7441,22000000.0
2008-09-15 01:20:00,1.7441,1.7441,1.7432,1.7441,30000000.0
2008-09-15 01:21:00,1.7444,1.7445,1.7433,1.7435,15000000.0
2008-09-15 01:22:00,1.74385,1.744,1.74275,1.74275,8000000.0
2008-09-15 01:23:00,1.7431,1.7437,1.7431,1.7435,12000000.0
2008-09-15 01:24:00,1.7437,1.744,1.74285,1.74285,12000000.0
2008-09-15 01:25:00,1.74355,1.7439,1.74285,1.74355,11000000.0
2008-09-15 01:26:00,1.7435,1.7435,1.7428,1.7433,31000000.0
2008-09-15 01:27:00,1.7435,1.7436,1.7432,1.7435,17000000.0
2008-09-15 01:28:00,1.7435,1.7443,1.743,1.7439,19000000.0
2008-09-15 01:29:00,1.7437,1.7444,1.7437,1.7444,6000000.0
2008-09-15 01:30:00,1.74485,1.7454,1.7442,1.74485,21000000.0
2008-09-15 01:31:00,1.745,1.74525,1.745,1.74525,7000000.0
2008-09-15 01:32:00,1.7453,1.7456,1.74495,1.745,12000000.0
2008-09-15 01:33:00,1.745,1.745,1.7448,1.7448,2000000.0
2008-09-15 01:34:00,1.7449,1.745,1.7449,1.745,3000000.0
2008-09-15 01:35:00,1.7438,1.745,1.7437,1.7439,16000000.0
2008-09-15 01:36:00,1.7439,1.74425,1.7438,1.74425,11000000.0
2008-09-15 01:37:00,1.744,1.7444,1.74365,1.7438,15000000.0
2008-09-15 01:38:00,1.7438,1.7439,1.7434,1.7438,10000000.0
2008-09-15 01:39:00,1.7439,1.7441,1.7438,1.7441,10000000.0
2008-09-15 01:40:00,1.7441,1.7441,1.7423,1.7437,12000000.0
2008-09-15 01:41:00,1.7436,1.7436,1.7436,1.7436,1000000.0
2008-09-15 01:42:00,1.7434,1.7441,1.7434,1.7438,11000000.0
2008-09-15 01:43:00,1.744,1.7446,1.744,1.7443,18000000.0
2008-09-15 01:44:00,1.7441,1.7444,1.7441,1.7443,7000000.0
2008-09-15 01:45:00,1.7431,1.744,1.7419,1.7419,16000000.0
2008-09-15 01:46:00,1.7419,1.74395,1.7419,1.74395,20000000.0
2008-09-15 01:47:00,1.74385,1.744,1.74365,1.74395,24000000.0
2008-09-15 01:48:00,1.7439,1.7439,1.74325,1.74355,37400000.0
2008-09-15 01:49:00,1.7436,1.74445,1.7433,1.7444,63800000.0
2008-09-15 01:50:00,1.7443,1.7451,1.7438,1.74435,66500000.0
2008-09-15 01:51:00,1.7445,1.7445,1.7436,1.7439,36500000.0
2008-09-15 01:52:00,1.74375,1.7447,1.74315,1.7445,69300000.0
2008-09-15 01:53:00,1.7444,1.7447,1.7438,1.7439,68700000.0
2008-09-15 01:54:00,1.744,1.744,1.74355,1.7439,48800000.0
2008-09-15 01:55:00,1.7439,1.7447,1.74315,1.7447,23000000.0
2008-09-15 01:56:00,1.7445,1.7448,1.7441,1.7448,7000000.0
2008-09-15 01:57:00,1.7446,1.7448,1.74335,1.74335,135900000.0
2008-09-15 01:58:00,1.7435,1.7445,1.7432,1.7439,96700000.0
2008-09-15 01:59:00,1.7438,1.7448,1.7438,1.7446,21000000.0
2008-09-15 02:00:00,1.74485,1.745,1.74365,1.7446,156000000.0
2008-09-15 02:01:00,1.7446,1.7454,1.7442,1.74465,42000000.0
2008-09-15 02:02:00,1.7448,1.7449,1.7446,1.7448,17000000.0
2008-09-15 02:03:00,1.7446,1.74505,1.74385,1.7446,52500000.0
2008-09-15 02:04:00,1.7445,1.7445,1.74335,1.7443,10000000.0
2008-09-15 02:05:00,1.7442,1.7443,1.7426,1.74365,69400000.0
2008-09-15 02:06:00,1.74325,1.7445,1.74325,1.744,30000000.0
2008-09-15 02:07:00,1.7439,1.7442,1.7439,1.7442,7000000.0
2008-09-15 02:08:00,1.7444,1.7446,1.74365,1.7438,118200000.0
2008-09-15 02:09:00,1.7437,1.7439,1.74315,1.7435,12000000.0
2008-09-15 02:10:00,1.7433,1.7438,1.74325,1.7438,14000000.0
2008-09-15 02:11:00,1.74325,1.7439,1.74325,1.7439,6000000.0
2008-09-15 02:12:00,1.7438,1.744,1.7438,1.744,8000000.0
2008-09-15 02:13:00,1.744,1.7447,1.744,1.7441,22000000.0
2008-09-15 02:14:00,1.7442,1.745,1.7442,1.7445,27000000.0
2008-09-15 02:15:00,1.7445,1.7448,1.7443,1.7447,30200000.0
2008-09-15 02:16:00,1.7449,1.7449,1.7443,1.7446,21300000.0
2008-09-15 02:17:00,1.7444,1.7455,1.7444,1.7453,65300000.0
2008-09-15 02:18:00,1.7451,1.7451,1.7451,1.7451,1000000.0
2008-09-15 02:19:00,1.7452,1.7457,1.7452,1.7455,25000000.0
2008-09-15 02:20:00,1.7456,1.7457,1.7454,1.7454,11000000.0
2008-09-15 02:21:00,1.7455,1.746,1.74545,1.746,27000000.0
2008-09-15 02:22:00,1.7461,1.7467,1.7458,1.7461,28000000.0
2008-09-15 02:23:00,1.7463,1.7469,1.7453,1.7467,34800000.0
2008-09-15 02:24:00,1.7469,1.7474,1.7465,1.7469,25000000.0
2008-09-15 02:25:00,1.7468,1.7472,1.7466,1.7472,53100000.0
2008-09-15 02:26:00,1.7471,1.7472,1.74595,1.7463,170400000.0
2008-09-15 02:27:00,1.74615,1.7466,1.7459,1.7464,51800000.0
2008-09-15 02:28:00,1.74645,1.7468,1.7462,1.7463,46200000.0
2008-09-15 02:29:00,1.74625,1.7465,1.74605,1.74605,27000000.0
2008-09-15 02:30:00,1.7459,1.7459,1.7452,1.74535,63400000.0
2008-09-15 02:31:00,1.7453,1.7456,1.7452,1.7454,37000000.0
2008-09-15 02:32:00,1.74535,1.7459,1.74535,1.7456,34900000.0
2008-09-15 02:33:00,1.7455,1.7459,1.74485,1.7459,62300000.0
2008-09-15 02:34:00,1.74605,1.7462,1.7457,1.7457,34100000.0
2008-09-15 02:35:00,1.7459,1.74615,1.7453,1.7454,52600000.0
2008-09-15 02:36:00,1.74535,1.74535,1.7442,1.7442,68300000.0
2008-09-15 02:37:00,1.74425,1.74485,1.7439,1.74465,71900000.0
2008-09-15 02:38:00,1.7445,1.7445,1.74395,1.7442,33000000.0
2008-09-15 02:39:00,1.7441,1.7441,1.74335,1.7437,49100000.0
2008-09-15 02:40:00,1.7437,1.7437,1.7435,1.7435,45100000.0
2008-09-15 02:41:00,1.7435,1.7435,1.7423,1.74235,46600000.0
2008-09-15 02:42:00,1.7423,1.7429,1.7421,1.7425,102200000.0
2008-09-15 02:43:00,1.7425,1.743,1.7421,1.743,85000000.0
2008-09-15 02:44:00,1.743,1.7433,1.74225,1.7423,201000000.0
2008-09-15 02:45:00,1.7426,1.7431,1.7423,1.7423,110800000.0
2008-09-15 02:46:00,1.7424,1.7425,1.7419,1.7422,278700000.0
2008-09-15 02:47:00,1.7422,1.7426,1.74155,1.7426,160400000.0
2008-09-15 02:48:00,1.7426,1.743,1.7426,1.743,99900000.0
2008-09-15 02:49:00,1.743,1.743,1.74125,1.7416,62400000.0
2008-09-15 02:50:00,1.7417,1.7423,1.74155,1.7423,90900000.0
2008-09-15 02:51:00,1.7423,1.7424,1.7422,1.7424,57200000.0
2008-09-15 02:52:00,1.7424,1.74285,1.74225,1.7423,107300000.0
2008-09-15 02:53:00,1.74215,1.7422,1.7408,1.7409,135500000.0
2008-09-15 02:54:00,1.74095,1.7412,1.73955,1.74015,117200000.0
2008-09-15 02:55:00,1.74035,1.7408,1.7402,1.7405,107500000.0
2008-09-15 02:56:00,1.7404,1.741,1.7404,1.741,102900000.0
2008-09-15 02:57:00,1.741,1.741,1.7396,1.74035,105800000.0
2008-09-15 02:58:00,1.74045,1.74095,1.74015,1.7403,63300000.0
2008-09-15 02:59:00,1.74015,1.7407,1.74,1.7403,144300000.0
2008-09-15 03:00:00,1.7404,1.7404,1.7401,1.7403,88400000.0
2008-09-15 03:01:00,1.74025,1.74075,1.74025,1.7407,95800000.0
2008-09-15 03:02:00,1.7407,1.741,1.7405,1.7407,151000000.0
2008-09-15 03:03:00,1.7407,1.741,1.7405,1.7405,163900000.0
2008-09-15 03:04:00,1.7405,1.74155,1.7405,1.7415,135000000.0
2008-09-15 03:05:00,1.7415,1.7425,1.7415,1.74235,168400000.0
2008-09-15 03:06:00,1.7422,1.74245,1.7417,1.7423,74600000.0
2008-09-15 03:07:00,1.7423,1.7423,1.7406,1.74135,246800000.0
2008-09-15 03:08:00,1.7412,1.7417,1.7412,1.7412,77800000.0
2008-09-15 03:09:00,1.7411,1.7417,1.7406,1.7411,162200000.0
2008-09-15 03:10:00,1.7412,1.7427,1.7409,1.7423,258800000.0
2008-09-15 03:11:00,1.7423,1.7432,1.7422,1.7431,159900000.0
2008-09-15 03:12:00,1.7431,1.7446,1.74305,1.7445,134200000.0
2008-09-15 03:13:00,1.7444,1.74455,1.7435,1.74415,98100000.0
2008-09-15 03:14:00,1.7442,1.74455,1.744,1.74425,95700000.0
2008-09-15 03:15:00,1.74455,1.7448,1.7442,1.74445,67200000.0
2008-09-15 03:16:00,1.74455,1.74495,1.7441,1.7442,96900000.0
2008-09-15 03:17:00,1.74425,1.7444,1.744,1.74415,33300000.0
2008-09-15 03:18:00,1.7442,1.74465,1.7439,1.7444,140500000.0
2008-09-15 03:19:00,1.7444,1.7446,1.7442,1.74455,183300000.0
2008-09-15 03:20:00,1.7445,1.74505,1.7442,1.7446,158700000.0
2008-09-15 03:21:00,1.7446,1.7448,1.7444,1.74445,151500000.0
2008-09-15 03:22:00,1.74455,1.7449,1.7439,1.7449,201400000.0
2008-09-15 03:23:00,1.7449,1.74515,1.7445,1.7451,325400000.0
2008-09-15 03:24:00,1.7451,1.7451,1.74455,1.7447,149400000.0
2008-09-15 03:25:00,1.7447,1.7447,1.7436,1.7437,103000000.0
2008-09-15 03:26:00,1.7437,1.7437,1.74285,1.743,94400000.0
2008-09-15 03:27:00,1.743,1.74325,1.7428,1.7432,55400000.0
2008-09-15 03:28:00,1.7431,1.7431,1.7421,1.74225,148500000.0
2008-09-15 03:29:00,1.74235,1.7432,1.7423,1.7427,195400000.0
2008-09-15 03:30:00,1.7427,1.7434,1.74265,1.7432,40300000.0
2008-09-15 03:31:00,1.74325,1.74435,1.74315,1.7439,73900000.0
2008-09-15 03:32:00,1.7438,1.7438,1.7433,1.7436,118300000.0
2008-09-15 03:33:00,1.7436,1.7438,1.7433,1.7435,237700000.0
2008-09-15 03:34:00,1.74345,1.7438,1.74345,1.7438,108100000.0
2008-09-15 03:35:00,1.7438,1.7442,1.7436,1.7442,70300000.0
2008-09-15 03:36:00,1.7442,1.7442,1.74335,1.7437,156800000.0
2008-09-15 03:37:00,1.7437,1.74395,1.7431,1.7435,175400000.0
2008-09-15 03:38:00,1.7435,1.7442,1.7435,1.7442,31600000.0
2008-09-15 03:39:00,1.7442,1.7442,1.7438,1.7439,56200000.0
2008-09-15 03:40:00,1.7439,1.74475,1.7439,1.7447,204200000.0
2008-09-15 03:41:00,1.7447,1.7461,1.7446,1.7458,290100000.0
2008-09-15 03:42:00,1.7458,1.7461,1.74495,1.74495,87100000.0
2008-09-15 03:43:00,1.745,1.7451,1.7441,1.74445,124600000.0
2008-09-15 03:44:00,1.74445,1.7452,1.7443,1.74475,128900000.0
2008-09-15 03:45:00,1.7448,1.7453,1.7448,1.74525,70900000.0
2008-09-15 03:46:00,1.7452,1.7454,1.7451,1.74535,68600000.0
2008-09-15 03:47:00,1.74535,1.74535,1.7448,1.7451,31000000.0
2008-09-15 03:48:00,1.7451,1.7452,1.74475,1.74495,27600000.0
2008-09-15 03:49:00,1.74495,1.74495,1.74485,1.74485,16000000.0
2008-09-15 03:50:00,1.74485,1.7449,1.74435,1.74435,62500000.0
2008-09-15 03:51:00,1.7443,1.74445,1.74425,1.74445,17000000.0
2008-09-15 03:52:00,1.74445,1.74475,1.7439,1.74395,38900000.0
2008-09-15 03:53:00,1.7439,1.74505,1.7439,1.745,49600000.0
2008-09-15 03:54:00,1.745,1.74555,1.74495,1.74525,62800000.0
2008-09-15 03:55:00,1.7452,1.7457,1.745,1.7457,44800000.0
2008-09-15 03:56:00,1.7456,1.746,1.74505,1.746,103000000.0
2008-09-15 03:57:00,1.74565,1.746,1.74505,1.74505,36900000.0
2008-09-15 03:58:00,1.7451,1.7456,1.74455,1.7451,79400000.0
2008-09-15 03:59:00,1.7451,1.7452,1.74455,1.74455,105600000.0
2008-09-15 04:00:00,1.7448,1.7452,1.7442,1.7452,84200000.0
2008-09-15 04:01:00,1.7451,1.7453,1.7448,1.745,199400000.0
2008-09-15 04:02:00,1.7452,1.7453,1.7449,1.745,122200000.0
2008-09-15 04:03:00,1.7451,1.7454,1.74485,1.745,126500000.0
2008-09-15 04:04:00,1.745,1.7453,1.7449,1.7452,98500000.0
2008-09-15 04:05:00,1.7452,1.7456,1.74505,1.7453,153400000.0
2008-09-15 04:06:00,1.7453,1.7456,1.7452,1.7456,127700000.0
2008-09-15 04:07:00,1.7455,1.7456,1.7454,1.7454,84700000.0
2008-09-15 04:08:00,1.7454,1.7456,1.7451,1.7454,114800000.0
2008-09-15 04:09:00,1.7454,1.7454,1.7454,1.7454,17100000.0
2008-09-15 04:10:00,1.7454,1.7454,1.745,1.7453,124500000.0
2008-09-15 04:11:00,1.7453,1.7453,1.745,1.745,118500000.0
2008-09-15 04:12:00,1.7451,1.746,1.7451,1.74575,130500000.0
2008-09-15 04:13:00,1.7458,1.747,1.7458,1.7465,198600000.0
2008-09-15 04:14:00,1.7465,1.7465,1.74595,1.74605,175700000.0
2008-09-15 04:15:00,1.746,1.7462,1.7456,1.7459,145800000.0
2008-09-15 04:16:00,1.7458,1.746,1.7455,1.7459,98000000.0
2008-09-15 04:17:00,1.7459,1.7466,1.7456,1.74645,166800000.0
2008-09-15 04:18:00,1.74645,1.74685,1.7462,1.7465,156800000.0
2008-09-15 04:19:00,1.74655,1.7476,1.74655,1.7476,209000000.0
2008-09-15 04:20:00,1.7476,1.7479,1.74645,1.7468,231300000.0
2008-09-15 04:21:00,1.7468,1.7472,1.7466,1.7468,188400000.0
2008-09-15 04:22:00,1.7468,1.7473,1.7466,1.7466,238300000.0
2008-09-15 04:23:00,1.7468,1.7468,1.7462,1.7462,213200000.0
2008-09-15 04:24:00,1.7461,1.7465,1.7459,1.74615,227200000.0
2008-09-15 04:25:00,1.7463,1.7464,1.7459,1.74615,99600000.0
2008-09-15 04:26:00,1.7462,1.747,1.7462,1.74655,99300000.0
2008-09-15 04:27:00,1.74655,1.7467,1.7461,1.7465,82600000.0
2008-09-15 04:28:00,1.74655,1.7473,1.74655,1.747,153900000.0
2008-09-15 04:29:00,1.747,1.7477,1.74535,1.7459,278800000.0
2008-09-15 04:30:00,1.7458,1.7463,1.7452,1.7458,326800000.0
2008-09-15 04:31:00,1.7458,1.7458,1.74445,1.7452,256900000.0
2008-09-15 04:32:00,1.7452,1.7463,1.74505,1.7456,138200000.0
2008-09-15 04:33:00,1.74565,1.7461,1.74465,1.745,259900000.0
2008-09-15 04:34:00,1.745,1.746,1.745,1.7456,132500000.0
2008-09-15 04:35:00,1.7456,1.7459,1.7452,1.7458,119500000.0
2008-09-15 04:36:00,1.7458,1.7468,1.7458,1.74655,210700000.0
2008-09-15 04:37:00,1.7465,1.74655,1.7458,1.746,125100000.0
2008-09-15 04:38:00,1.7461,1.7466,1.7459,1.7461,165400000.0
2008-09-15 04:39:00,1.74615,1.7467,1.7451,1.7454,147000000.0
2008-09-15 04:40:00,1.7454,1.7458,1.7452,1.7458,72100000.0
2008-09-15 04:41:00,1.7458,1.746,1.7456,1.7457,92800000.0
2008-09-15 04:42:00,1.7457,1.7459,1.7456,1.7457,73800000.0
2008-09-15 04:43:00,1.7458,1.7461,1.7456,1.7461,58900000.0
2008-09-15 04:44:00,1.7461,1.7464,1.7459,1.746,133600000.0
2008-09-15 04:45:00,1.74605,1.7463,1.746,1.7463,37400000.0
2008-09-15 04:46:00,1.7462,1.7469,1.7461,1.74655,122700000.0
2008-09-15 04:47:00,1.7467,1.7469,1.746,1.74665,78200000.0
2008-09-15 04:48:00,1.7466,1.7475,1.7466,1.7473,192000000.0
2008-09-15 04:49:00,1.74725,1.7474,1.74695,1.7473,157600000.0
2008-09-15 04:50:00,1.7469,1.74795,1.7467,1.7475,179800000.0
2008-09-15 04:51:00,1.7477,1.7484,1.7475,1.7478,263100000.0
2008-09-15 04:52:00,1.7477,1.748,1.7468,1.747,234800000.0
2008-09-15 04:53:00,1.747,1.7473,1.74675,1.7471,226700000.0
2008-09-15 04:54:00,1.7471,1.7476,1.74675,1.7472,137900000.0
2008-09-15 04:55:00,1.7473,1.7474,1.74665,1.7468,247100000.0
2008-09-15 04:56:00,1.7467,1.7473,1.7467,1.7473,135400000.0
2008-09-15 04:57:00,1.74735,1.7478,1.7472,1.7477,51600000.0
2008-09-15 04:58:00,1.7476,1.7476,1.7473,1.7474,64000000.0
2008-09-15 04:59:00,1.7472,1.7479,1.7472,1.7478,127000000.0
2008-09-15 05:00:00,1.7478,1.7478,1.7471,1.7471,83000000.0
2008-09-15 05:01:00,1.7472,1.7473,1.747,1.7473,122000000.0
2008-09-15 05:02:00,1.7473,1.74805,1.7472,1.7478,216300000.0
2008-09-15 05:03:00,1.7478,1.7483,1.7475,1.7483,224700000.0
2008-09-15 05:04:00,1.7483,1.74945,1.7482,1.74875,184300000.0
2008-09-15 05:05:00,1.74875,1.7495,1.7483,1.74935,146100000.0
2008-09-15 05:06:00,1.7493,1.74955,1.74885,1.749,155900000.0
2008-09-15 05:07:00,1.749,1.7498,1.749,1.7493,194800000.0
2008-09-15 05:08:00,1.74935,1.7506,1.7493,1.7505,129600000.0
2008-09-15 05:09:00,1.7504,1.7504,1.7495,1.74995,237800000.0
2008-09-15 05:10:00,1.75,1.75015,1.7498,1.75005,85700000.0
2008-09-15 05:11:00,1.75015,1.75015,1.7498,1.7499,46900000.0
2008-09-15 05:12:00,1.7498,1.75045,1.7497,1.75035,165200000.0
2008-09-15 05:13:00,1.75045,1.7522,1.75035,1.7518,281300000.0
2008-09-15 05:14:00,1.7519,1.7524,1.7512,1.75225,315600000.0
2008-09-15 05:15:00,1.75225,1.75275,1.7512,1.75245,305900000.0
2008-09-15 05:16:00,1.7524,1.753,1.7524,1.7526,280400000.0
2008-09-15 05:17:00,1.7526,1.7528,1.75185,1.7527,228100000.0
2008-09-15 05:18:00,1.75275,1.7535,1.7525,1.753,297500000.0
2008-09-15 05:19:00,1.7529,1.7531,1.7526,1.7528,231600000.0
2008-09-15 05:20:00,1.7527,1.7539,1.7527,1.7538,198600000.0
2008-09-15 05:21:00,1.7539,1.7547,1.75345,1.75405,216700000.0
2008-09-15 05:22:00,1.75395,1.7542,1.7536,1.7539,383900000.0
2008-09-15 05:23:00,1.75405,1.7543,1.75275,1.7541,210000000.0
2008-09-15 05:24:00,1.75435,1.7551,1.7529,1.7535,269700000.0
2008-09-15 05:25:00,1.7535,1.75395,1.75285,1.7538,269100000.0
2008-09-15 05:26:00,1.7537,1.7542,1.7535,1.7536,216600000.0
2008-09-15 05:27:00,1.7535,1.75365,1.7531,1.7535,254900000.0
2008-09-15 05:28:00,1.7536,1.754,1.75295,1.75295,273900000.0
2008-09-15 05:29:00,1.7529,1.753,1.7525,1.753,213900000.0
2008-09-15 05:30:00,1.75295,1.7541,1.7529,1.7538,173700000.0
2008-09-15 05:31:00,1.7538,1.75395,1.7527,1.7527,205300000.0
2008-09-15 05:32:00,1.7527,1.7539,1.7527,1.7533,265600000.0
2008-09-15 05:33:00,1.7533,1.75385,1.7529,1.7534,209900000.0
2008-09-15 05:34:00,1.7534,1.7535,1.7527,1.7527,241000000.0
2008-09-15 05:35:00,1.7526,1.7528,1.7521,1.7523,198400000.0
2008-09-15 05:36:00,1.7522,1.7523,1.7511,1.75155,253000000.0
2008-09-15 05:37:00,1.7516,1.7526,1.7516,1.7518,196400000.0
2008-09-15 05:38:00,1.7519,1.7533,1.7519,1.7528,195400000.0
2008-09-15 05:39:00,1.7528,1.7531,1.7521,1.7531,212500000.0
2008-09-15 05:40:00,1.7531,1.7536,1.753,1.7535,123700000.0
2008-09-15 05:41:00,1.7535,1.7543,1.7532,1.7532,239200000.0
2008-09-15 05:42:00,1.7532,1.7536,1.7531,1.7535,269500000.0
2008-09-15 05:43:00,1.7535,1.7536,1.7533,1.7533,89200000.0
2008-09-15 05:44:00,1.7534,1.7543,1.7532,1.7536,228700000.0
2008-09-15 05:45:00,1.7536,1.75375,1.7534,1.7536,216000000.0
2008-09-15 05:46:00,1.7536,1.754,1.7532,1.7539,232500000.0
2008-09-15 05:47:00,1.7539,1.7539,1.7537,1.7537,74000000.0
2008-09-15 05:48:00,1.7537,1.7537,1.7537,1.7537,57000000.0
2008-09-15 05:49:00,1.7537,1.7537,1.75305,1.7532,64400000.0
2008-09-15 05:50:00,1.7532,1.7532,1.7531,1.7532,50800000.0
2008-09-15 05:51:00,1.7532,1.7534,1.7527,1.7534,131800000.0
2008-09-15 05:52:00,1.75335,1.754,1.7533,1.75375,158700000.0
2008-09-15 05:53:00,1.7537,1.7542,1.75355,1.75405,70000000.0
2008-09-15 05:54:00,1.754,1.7543,1.753,1.7536,174300000.0
2008-09-15 05:55:00,1.7537,1.7541,1.7533,1.7539,52300000.0
2008-09-15 05:56:00,1.7539,1.754,1.7535,1.754,121500000.0
2008-09-15 05:57:00,1.754,1.75415,1.7538,1.7541,80300000.0
2008-09-15 05:58:00,1.7541,1.7541,1.7535,1.7535,58100000.0
2008-09-15 05:59:00,1.7539,1.75565,1.7539,1.75565,189600000.0
2008-09-15 06:00:00,1.75575,1.7559,1.7551,1.7557,231500000.0
2008-09-15 06:01:00,1.7558,1.7558,1.75445,1.7554,246400000.0
2008-09-15 06:02:00,1.7555,1.7555,1.75465,1.7555,171400000.0
2008-09-15 06:03:00,1.7555,1.7557,1.75395,1.7555,234300000.0
2008-09-15 06:04:00,1.7555,1.75605,1.7551,1.7556,279200000.0
2008-09-15 06:05:00,1.7555,1.7558,1.75435,1.7552,250000000.0
2008-09-15 06:06:00,1.7551,1.7556,1.7545,1.7553,232600000.0
2008-09-15 06:07:00,1.7553,1.7556,1.7548,1.7556,83200000.0
2008-09-15 06:08:00,1.7553,1.7553,1.755,1.7551,18000000.0
2008-09-15 06:09:00,1.7556,1.7556,1.7556,1.7556,18000000.0
2008-09-15 06:10:00,1.7556,1.7556,1.7547,1.7556,51700000.0
2008-09-15 06:11:00,1.7556,1.7556,1.75475,1.7549,87400000.0
2008-09-15 06:12:00,1.7549,1.7553,1.7547,1.7553,132200000.0
2008-09-15 06:13:00,1.7553,1.75565,1.7553,1.7555,108100000.0
2008-09-15 06:14:00,1.7555,1.756,1.7553,1.7555,160600000.0
2008-09-15 06:15:00,1.7555,1.756,1.7553,1.756,175000000.0
2008-09-15 06:16:00,1.756,1.75605,1.7551,1.7558,228400000.0
2008-09-15 06:17:00,1.7558,1.7559,1.75435,1.7551,204400000.0
2008-09-15 06:18:00,1.7552,1.7555,1.75505,1.7552,91600000.0
2008-09-15 06:19:00,1.7552,1.7557,1.7547,1.7557,262300000.0
2008-09-15 06:20:00,1.75585,1.7559,1.75485,1.7551,143600000.0
2008-09-15 06:21:00,1.75505,1.7551,1.7547,1.7549,56800000.0
2008-09-15 06:22:00,1.7549,1.7551,1.7545,1.7549,192400000.0
2008-09-15 06:23:00,1.7549,1.7549,1.7537,1.7541,190700000.0
2008-09-15 06:24:00,1.7541,1.75455,1.7534,1.7538,272000000.0
2008-09-15 06:25:00,1.7538,1.75425,1.75355,1.7542,143100000.0
2008-09-15 06:26:00,1.7543,1.7547,1.7539,1.75415,135400000.0
2008-09-15 06:27:00,1.75415,1.75435,1.7534,1.75435,22600000.0
2008-09-15 06:28:00,1.7544,1.7546,1.754,1.7543,52500000.0
2008-09-15 06:29:00,1.75435,1.7547,1.7543,1.7546,101000000.0
2008-09-15 06:30:00,1.7546,1.75505,1.7543,1.7543,365900000.0
2008-09-15 06:31:00,1.7543,1.7545,1.7542,1.7545,121500000.0
2008-09-15 06:32:00,1.7545,1.7557,1.75365,1.7557,275100000.0
2008-09-15 06:33:00,1.7558,1.75625,1.7549,1.756,77100000.0
2008-09-15 06:34:00,1.75495,1.756,1.75445,1.75525,169600000.0
2008-09-15 06:35:00,1.75505,1.7559,1.75495,1.75515,82800000.0
2008-09-15 06:36:00,1.7552,1.7552,1.75305,1.7531,181200000.0
2008-09-15 06:37:00,1.7533,1.7535,1.7524,1.7525,174200000.0
2008-09-15 06:38:00,1.75185,1.7538,1.75165,1.75255,220200000.0
2008-09-15 06:39:00,1.7525,1.753,1.75215,1.7528,99300000.0
2008-09-15 06:40:00,1.7529,1.7538,1.75255,1.753,219900000.0
2008-09-15 06:41:00,1.753,1.7531,1.7524,1.75245,97500000.0
2008-09-15 06:42:00,1.7524,1.7524,1.7505,1.7507,255800000.0
2008-09-15 06:43:00,1.7508,1.7512,1.7492,1.7493,680999983.0
2008-09-15 06:44:00,1.7493,1.7493,1.74515,1.7467,362999992.0
2008-09-15 06:45:00,1.7468,1.7482,1.74665,1.7476,174200000.0
2008-09-15 06:46:00,1.74775,1.74925,1.747,1.7489,142700000.0
2008-09-15 06:47:00,1.7489,1.7493,1.74875,1.7492,214000000.0
2008-09-15 06:48:00,1.7491,1.7495,1.7486,1.7489,289600000.0
2008-09-15 06:49:00,1.74895,1.7496,1.7488,1.7494,181200000.0
2008-09-15 06:50:00,1.7494,1.7499,1.7491,1.7498,254500000.0
2008-09-15 06:51:00,1.7498,1.7506,1.7495,1.7501,200600000.0
2008-09-15 06:52:00,1.7501,1.7501,1.74845,1.7489,279400000.0
2008-09-15 06:53:00,1.7489,1.74905,1.7483,1.7486,245400000.0
2008-09-15 06:54:00,1.7486,1.7496,1.7486,1.7496,198800000.0
2008-09-15 06:55:00,1.7496,1.7504,1.74895,1.7497,218300000.0
2008-09-15 06:56:00,1.7497,1.7499,1.7497,1.7499,489500000.0
2008-09-15 06:57:00,1.75,1.7513,1.75,1.7512,161500000.0
2008-09-15 06:58:00,1.7511,1.75145,1.7505,1.7514,182000000.0
2008-09-15 06:59:00,1.7512,1.7514,1.7506,1.7507,135700000.0
2008-09-15 07:00:00,1.7508,1.7514,1.7505,1.7507,212300000.0
2008-09-15 07:01:00,1.7507,1.7512,1.7506,1.7512,136400000.0
2008-09-15 07:02:00,1.7508,1.7511,1.7503,1.7506,178600000.0
2008-09-15 07:03:00,1.7506,1.7507,1.7502,1.7502,260800000.0
2008-09-15 07:04:00,1.7502,1.7511,1.7502,1.7511,257200000.0
2008-09-15 07:05:00,1.7511,1.75135,1.7508,1.7512,95500000.0
2008-09-15 07:06:00,1.7512,1.7516,1.75105,1.7516,113000000.0
2008-09-15 07:07:00,1.7516,1.75195,1.7514,1.75175,87700000.0
2008-09-15 07:08:00,1.7517,1.75225,1.7517,1.752,62700000.0
2008-09-15 07:09:00,1.752,1.752,1.752,1.752,54000000.0
2008-09-15 07:10:00,1.752,1.752,1.7518,1.7518,33400000.0
2008-09-15 07:11:00,1.7518,1.7518,1.7518,1.7518,46000000.0
2008-09-15 07:12:00,1.7518,1.7518,1.7518,1.7518,48000000.0
2008-09-15 07:13:00,1.7518,1.7518,1.7518,1.7518,49000000.0
2008-09-15 07:14:00,1.7518,1.7518,1.751,1.7518,41200000.0
2008-09-15 07:15:00,1.7518,1.7518,1.7506,1.7518,71700000.0
2008-09-15 07:16:00,1.7518,1.7518,1.7518,1.7518,27000000.0
2008-09-15 07:17:00,1.7518,1.7518,1.7517,1.7517,26700000.0
2008-09-15 07:18:00,1.7518,1.7518,1.7512,1.7514,76400000.0
2008-09-15 07:19:00,1.7514,1.7514,1.7506,1.7509,209300000.0
2008-09-15 07:20:00,1.7511,1.7511,1.7509,1.7509,73200000.0
2008-09-15 07:21:00,1.7509,1.7513,1.7508,1.7511,215500000.0
2008-09-15 07:22:00,1.751,1.7514,1.7508,1.7514,115000000.0
2008-09-15 07:23:00,1.7514,1.7519,1.7512,1.7515,120600000.0
2008-09-15 07:24:00,1.7515,1.7515,1.7513,1.7513,37500000.0
2008-09-15 07:25:00,1.7515,1.7515,1.7501,1.7513,66200000.0
2008-09-15 07:26:00,1.7513,1.7513,1.75055,1.75055,33800000.0
2008-09-15 07:27:00,1.7507,1.7513,1.75055,1.7507,44600000.0
2008-09-15 07:28:00,1.7507,1.7507,1.7507,1.7507,105300000.0
2008-09-15 07:29:00,1.7507,1.7507,1.7507,1.7507,172000000.0
2008-09-15 07:30:00,1.7507,1.7507,1.7507,1.7507,98900000.0
2008-09-15 07:31:00,1.7507,1.7507,1.7502,1.7504,130700000.0
2008-09-15 07:32:00,1.7504,1.7506,1.7501,1.7502,187800000.0
2008-09-15 07:33:00,1.7502,1.7503,1.75,1.7503,269800000.0
2008-09-15 07:34:00,1.7503,1.7503,1.7503,1.7503,57000000.0
2008-09-15 07:35:00,1.7503,1.7503,1.7503,1.7503,35000000.0
2008-09-15 07:36:00,1.7503,1.7503,1.7492,1.7501,63600000.0
2008-09-15 07:37:00,1.7501,1.7503,1.7501,1.7503,59000000.0
2008-09-15 07:38:00,1.7503,1.7503,1.7483,1.7484,157000000.0
2008-09-15 07:39:00,1.7484,1.7488,1.7481,1.74845,308200000.0
2008-09-15 07:40:00,1.74845,1.7491,1.7482,1.7488,355500000.0
2008-09-15 07:41:00,1.7488,1.7494,1.7484,1.7484,339500000.0
2008-09-15 07:42:00,1.7484,1.7489,1.74725,1.74785,592400000.0
2008-09-15 07:43:00,1.74785,1.7506,1.7478,1.7503,626100000.0
2008-09-15 07:44:00,1.7502,1.7504,1.74785,1.74865,588600000.0
2008-09-15 07:45:00,1.74875,1.74895,1.7478,1.748,654400000.0
2008-09-15 07:46:00,1.748,1.74975,1.7479,1.7484,648900000.0
2008-09-15 07:47:00,1.7484,1.749,1.7483,1.74845,468100000.0
2008-09-15 07:48:00,1.7484,1.74915,1.74815,1.7491,508900000.0
2008-09-15 07:49:00,1.74855,1.74885,1.7466,1.7468,497500000.0
2008-09-15 07:50:00,1.74675,1.7473,1.7462,1.7464,559600000.0
2008-09-15 07:51:00,1.7465,1.7476,1.7465,1.7476,133900000.0
2008-09-15 07:52:00,1.7476,1.7477,1.7473,1.7477,131200000.0
2008-09-15 07:53:00,1.7477,1.7484,1.7477,1.748,339300000.0
2008-09-15 07:54:00,1.748,1.7488,1.7478,1.7487,361300000.0
2008-09-15 07:55:00,1.7487,1.7492,1.748,1.7482,206500000.0
2008-09-15 07:56:00,1.7482,1.7489,1.748,1.7484,225700000.0
2008-09-15 07:57:00,1.7484,1.7489,1.748,1.7483,326700000.0
2008-09-15 07:58:00,1.7483,1.7486,1.7479,1.7484,380300000.0
2008-09-15 07:59:00,1.7485,1.749,1.7483,1.7485,292000000.0
2008-09-15 08:00:00,1.7485,1.7493,1.7483,1.749,537800000.0
2008-09-15 08:01:00,1.74905,1.74955,1.74895,1.74915,186200000.0
2008-09-15 08:02:00,1.7492,1.7492,1.748,1.7482,289900000.0
2008-09-15 08:03:00,1.7482,1.7482,1.7471,1.7477,310600000.0
2008-09-15 08:04:00,1.7477,1.7478,1.7458,1.7458,474700000.0
2008-09-15 08:05:00,1.7456,1.7473,1.7453,1.7469,361100000.0
2008-09-15 08:06:00,1.747,1.74925,1.7468,1.7481,422900000.0
2008-09-15 08:07:00,1.7481,1.7481,1.7463,1.7473,576300000.0
2008-09-15 08:08:00,1.7472,1.7478,1.7467,1.7476,408200000.0
2008-09-15 08:09:00,1.7475,1.749,1.7473,1.7484,301600000.0
2008-09-15 08:10:00,1.7484,1.7485,1.74645,1.7466,274400000.0
2008-09-15 08:11:00,1.7467,1.7467,1.7453,1.7463,386800000.0
2008-09-15 08:12:00,1.7463,1.747,1.7455,1.7466,337600000.0
2008-09-15 08:13:00,1.7467,1.7472,1.7462,1.74655,414100000.0
2008-09-15 08:14:00,1.7465,1.7471,1.7463,1.7468,385000000.0
2008-09-15 08:15:00,1.7468,1.74785,1.7466,1.7478,284700000.0
2008-09-15 08:16:00,1.74795,1.7484,1.74765,1.74825,101900000.0
2008-09-15 08:17:00,1.74825,1.74865,1.748,1.748,212400000.0
2008-09-15 08:18:00,1.7479,1.74895,1.74785,1.7483,167800000.0
2008-09-15 08:19:00,1.7483,1.74935,1.7481,1.7482,280200000.0
2008-09-15 08:20:00,1.7482,1.7487,1.7473,1.7473,353300000.0
2008-09-15 08:21:00,1.7473,1.74865,1.747,1.7472,225900000.0
2008-09-15 08:22:00,1.74725,1.74835,1.7466,1.7472,332500000.0
2008-09-15 08:23:00,1.7471,1.7474,1.74515,1.74565,274300000.0
2008-09-15 08:24:00,1.7457,1.746,1.7444,1.7448,457900000.0
2008-09-15 08:25:00,1.7448,1.746,1.7446,1.7453,319900000.0
2008-09-15 08:26:00,1.7453,1.7453,1.74345,1.74355,469200000.0
2008-09-15 08:27:00,1.74355,1.7454,1.74355,1.74495,373500000.0
2008-09-15 08:28:00,1.7449,1.7451,1.7443,1.7448,369400000.0
2008-09-15 08:29:00,1.7448,1.7459,1.7445,1.74515,266700000.0
2008-09-15 08:30:00,1.74515,1.74575,1.7448,1.7451,233600000.0
2008-09-15 08:31:00,1.7451,1.74615,1.7451,1.74615,279900000.0
2008-09-15 08:32:00,1.74615,1.7496,1.7458,1.748,430000000.0
2008-09-15 08:33:00,1.74815,1.74815,1.7458,1.7478,404000000.0
2008-09-15 08:34:00,1.748,1.7488,1.74675,1.7478,393200000.0
2008-09-15 08:35:00,1.74775,1.74875,1.7462,1.7478,278900000.0
2008-09-15 08:36:00,1.748,1.7484,1.74615,1.7466,491400000.0
2008-09-15 08:37:00,1.7466,1.7466,1.7431,1.7441,408300000.0
2008-09-15 08:38:00,1.74425,1.7445,1.7425,1.74265,550600000.0
2008-09-15 08:39:00,1.74265,1.74305,1.7416,1.74305,393200000.0
2008-09-15 08:40:00,1.743,1.74475,1.74245,1.74295,368900000.0
2008-09-15 08:41:00,1.74295,1.7438,1.7424,1.7431,267400000.0
2008-09-15 08:42:00,1.7431,1.7433,1.7414,1.7419,445000000.0
2008-09-15 08:43:00,1.7419,1.74225,1.7405,1.7409,586700000.0
2008-09-15 08:44:00,1.7409,1.7427,1.7404,1.7427,467300000.0
2008-09-15 08:45:00,1.7429,1.7438,1.7422,1.7436,250800000.0
2008-09-15 08:46:00,1.7435,1.7451,1.74335,1.74495,298800000.0
2008-09-15 08:47:00,1.7451,1.74525,1.74395,1.744,365300000.0
2008-09-15 08:48:00,1.74415,1.7454,1.7441,1.7454,530600000.0
2008-09-15 08:49:00,1.7455,1.74605,1.74485,1.74555,398500000.0
2008-09-15 08:50:00,1.74555,1.7456,1.7446,1.7453,314500000.0
2008-09-15 08:51:00,1.7453,1.7455,1.7439,1.7454,582200000.0
2008-09-15 08:52:00,1.7454,1.7473,1.7446,1.74605,559900000.0
2008-09-15 08:53:00,1.7461,1.7471,1.746,1.7468,504700000.0
2008-09-15 08:54:00,1.7468,1.7474,1.7461,1.7473,477000000.0
2008-09-15 08:55:00,1.7473,1.7495,1.7462,1.7495,585400000.0
2008-09-15 08:56:00,1.7495,1.7499,1.74865,1.7492,487800000.0
2008-09-15 08:57:00,1.7491,1.7503,1.74815,1.75,435500000.0
2008-09-15 08:58:00,1.75,1.7506,1.74915,1.7493,387500000.0
2008-09-15 08:59:00,1.7493,1.7516,1.7492,1.7512,388800000.0
2008-09-15 09:00:00,1.7513,1.7515,1.7503,1.7514,369200000.0
2008-09-15 09:01:00,1.7514,1.7517,1.7508,1.75085,325800000.0
2008-09-15 09:02:00,1.7509,1.75155,1.75,1.7515,391100000.0
2008-09-15 09:03:00,1.7514,1.7514,1.75005,1.7503,212000000.0
2008-09-15 09:04:00,1.7503,1.7523,1.75005,1.7506,321300000.0
2008-09-15 09:05:00,1.7506,1.7509,1.7506,1.7509,157200000.0
2008-09-15 09:06:00,1.7509,1.7511,1.75005,1.7503,74800000.0
2008-09-15 09:07:00,1.7503,1.75035,1.74935,1.7494,149800000.0
2008-09-15 09:08:00,1.74935,1.7505,1.74935,1.75,209200000.0
2008-09-15 09:09:00,1.7499,1.7506,1.7499,1.7506,119700000.0
2008-09-15 09:10:00,1.7507,1.7515,1.7505,1.7514,237900000.0
2008-09-15 09:11:00,1.7514,1.75225,1.7513,1.7519,371700000.0
2008-09-15 09:12:00,1.7518,1.7529,1.75125,1.75225,378700000.0
2008-09-15 09:13:00,1.75225,1.75295,1.7517,1.7527,408800000.0
2008-09-15 09:14:00,1.7527,1.7528,1.7518,1.752,233500000.0
2008-09-15 09:15:00,1.7521,1.75245,1.7506,1.7506,327700000.0
2008-09-15 09:16:00,1.7505,1.7509,1.74955,1.7506,266300000.0
2008-09-15 09:17:00,1.7509,1.7521,1.7502,1.75205,222300000.0
2008-09-15 09:18:00,1.7517,1.752,1.75125,1.752,124200000.0
2008-09-15 09:19:00,1.752,1.7524,1.75155,1.7521,111900000.0
2008-09-15 09:20:00,1.7521,1.75275,1.75165,1.7523,395700000.0
2008-09-15 09:21:00,1.7523,1.7523,1.75125,1.7514,306000000.0
2008-09-15 09:22:00,1.7514,1.7514,1.75065,1.7513,85600000.0
2008-09-15 09:23:00,1.7514,1.7525,1.7513,1.7516,461900000.0
2008-09-15 09:24:00,1.7517,1.752,1.75095,1.7514,177900000.0
2008-09-15 09:25:00,1.7513,1.7518,1.75015,1.75065,126000000.0
2008-09-15 09:26:00,1.75065,1.75065,1.7492,1.7494,312000000.0
2008-09-15 09:27:00,1.7494,1.7502,1.749,1.74965,849700000.0
2008-09-15 09:28:00,1.7498,1.75025,1.74865,1.75025,163300000.0
2008-09-15 09:29:00,1.7503,1.7504,1.7489,1.7495,867100000.0
2008-09-15 09:30:00,1.7495,1.7498,1.7477,1.74815,256500000.0
2008-09-15 09:31:00,1.7483,1.7495,1.7483,1.74915,589199998.0
2008-09-15 09:32:00,1.7491,1.74965,1.74835,1.7494,216300000.0
2008-09-15 09:33:00,1.74945,1.75125,1.7491,1.75125,179600000.0
2008-09-15 09:34:00,1.7512,1.7517,1.7503,1.7516,54600000.0
2008-09-15 09:35:00,1.7516,1.7516,1.75015,1.7511,72900000.0
2008-09-15 09:36:00,1.7513,1.7528,1.75105,1.7528,181700000.0
2008-09-15 09:37:00,1.75295,1.75495,1.75255,1.7539,315600000.0
2008-09-15 09:38:00,1.7539,1.75485,1.7528,1.7545,501500000.0
2008-09-15 09:39:00,1.7545,1.7545,1.7533,1.7535,60000000.0
2008-09-15 09:40:00,1.7535,1.7537,1.75295,1.7532,77900000.0
2008-09-15 09:41:00,1.7532,1.7533,1.7527,1.7529,39400000.0
2008-09-15 09:42:00,1.7529,1.7533,1.75255,1.75295,68700000.0
2008-09-15 09:43:00,1.75305,1.75315,1.7525,1.7525,63500000.0
2008-09-15 09:44:00,1.7525,1.7525,1.7512,1.7513,98800000.0
2008-09-15 09:45:00,1.7513,1.75185,1.7505,1.7506,130000000.0
2008-09-15 09:46:00,1.7506,1.7506,1.7487,1.7491,114900000.0
2008-09-15 09:47:00,1.7491,1.7491,1.7477,1.7485,209200000.0
2008-09-15 09:48:00,1.7485,1.7485,1.7468,1.748,161500000.0
2008-09-15 09:49:00,1.7481,1.7485,1.7478,1.7483,108600000.0
2008-09-15 09:50:00,1.74825,1.749,1.7481,1.74875,120000000.0
2008-09-15 09:51:00,1.7487,1.7494,1.7487,1.7488,82600000.0
2008-09-15 09:52:00,1.7488,1.7488,1.74775,1.7488,71500000.0
2008-09-15 09:53:00,1.7488,1.7488,1.7472,1.748,139900000.0
2008-09-15 09:54:00,1.748,1.7485,1.748,1.7485,76300000.0
2008-09-15 09:55:00,1.74855,1.7496,1.7485,1.7496,106300000.0
2008-09-15 09:56:00,1.7496,1.7497,1.7484,1.74885,170600000.0
2008-09-15 09:57:00,1.74875,1.749,1.74785,1.74785,317999998.0
2008-09-15 09:58:00,1.7472,1.7483,1.7472,1.7483,202000000.0
2008-09-15 09:59:00,1.7483,1.7483,1.7483,1.7483,11000000.0
2008-09-15 10:00:00,1.7483,1.7483,1.7467,1.7469,149500000.0
2008-09-15 10:01:00,1.747,1.74705,1.7469,1.7469,351400000.0
2008-09-15 10:02:00,1.7469,1.7469,1.7457,1.7459,229200000.0
2008-09-15 10:03:00,1.74595,1.7465,1.74575,1.7462,113900000.0
2008-09-15 10:04:00,1.7463,1.74685,1.7454,1.7467,647800000.0
2008-09-15 10:05:00,1.7467,1.7472,1.74575,1.747,272000000.0
2008-09-15 10:06:00,1.747,1.74825,1.74655,1.7479,142100000.0
2008-09-15 10:07:00,1.7479,1.75045,1.7479,1.7499,408400000.0
2008-09-15 10:08:00,1.7501,1.7519,1.7496,1.7519,216000000.0
2008-09-15 10:09:00,1.7518,1.75225,1.7505,1.75135,490100001.0
2008-09-15 10:10:00,1.7506,1.7527,1.75035,1.7511,1269600000.0
2008-09-15 10:11:00,1.7511,1.7524,1.7486,1.7519,408200000.0
2008-09-15 10:12:00,1.7519,1.75275,1.7509,1.7511,310000000.0
2008-09-15 10:13:00,1.7511,1.75275,1.75,1.75275,297600000.0
2008-09-15 10:14:00,1.7529,1.75405,1.7517,1.7531,576600000.0
2008-09-15 10:15:00,1.753,1.755,1.75215,1.7544,342500000.0
2008-09-15 10:16:00,1.7544,1.7558,1.7536,1.75515,527000000.0
2008-09-15 10:17:00,1.75515,1.75515,1.7535,1.7542,408100000.0
2008-09-15 10:18:00,1.7542,1.7554,1.7542,1.7544,193000000.0
2008-09-15 10:19:00,1.7544,1.7544,1.75255,1.75295,198700000.0
2008-09-15 10:20:00,1.7529,1.7535,1.7523,1.7527,133200000.0
2008-09-15 10:21:00,1.75275,1.753,1.7526,1.7529,113600000.0
2008-09-15 10:22:00,1.75295,1.7532,1.7526,1.7529,105600000.0
2008-09-15 10:23:00,1.7531,1.75435,1.75255,1.7542,241500000.0
2008-09-15 10:24:00,1.7542,1.7547,1.7537,1.7544,308600000.0
2008-09-15 10:25:00,1.7544,1.7545,1.7517,1.7525,235300000.0
2008-09-15 10:26:00,1.7524,1.754,1.7524,1.7527,191400000.0
2008-09-15 10:27:00,1.7527,1.7533,1.752,1.75265,275800000.0
2008-09-15 10:28:00,1.75265,1.7529,1.75135,1.7516,183700000.0
2008-09-15 10:29:00,1.7516,1.7531,1.7516,1.7526,160900000.0
2008-09-15 10:30:00,1.7528,1.7535,1.75205,1.75235,376200000.0
2008-09-15 10:31:00,1.7524,1.7528,1.7522,1.75245,200300000.0
2008-09-15 10:32:00,1.7524,1.7524,1.7504,1.7504,98900000.0
2008-09-15 10:33:00,1.7504,1.75205,1.75035,1.75085,247600000.0
2008-09-15 10:34:00,1.7511,1.7521,1.7504,1.75175,470199999.0
2008-09-15 10:35:00,1.75165,1.75195,1.7497,1.75065,301500001.0
2008-09-15 10:36:00,1.7506,1.7514,1.7505,1.75115,125000000.0
2008-09-15 10:37:00,1.7512,1.7522,1.75105,1.7518,155000000.0
2008-09-15 10:38:00,1.7518,1.7518,1.7495,1.7495,241900000.0
2008-09-15 10:39:00,1.75,1.75145,1.74995,1.7509,185300000.0
2008-09-15 10:40:00,1.7509,1.7512,1.75065,1.7512,182400000.0
2008-09-15 10:41:00,1.751,1.7523,1.75095,1.7519,176800000.0
2008-09-15 10:42:00,1.75205,1.7525,1.7504,1.75245,232400000.0
2008-09-15 10:43:00,1.7515,1.75245,1.75085,1.751,209400000.0
2008-09-15 10:44:00,1.751,1.7534,1.751,1.7527,145700000.0
2008-09-15 10:45:00,1.7516,1.75205,1.75115,1.75135,115900000.0
2008-09-15 10:46:00,1.7514,1.75155,1.74865,1.7492,440200000.0
2008-09-15 10:47:00,1.7492,1.75035,1.74895,1.75035,440600000.0
2008-09-15 10:48:00,1.75025,1.75035,1.7493,1.74955,334800000.0
2008-09-15 10:49:00,1.7496,1.75065,1.7491,1.7505,307200000.0
2008-09-15 10:50:00,1.7505,1.7522,1.75,1.7521,295700000.0
2008-09-15 10:51:00,1.7521,1.75285,1.7517,1.7528,275900000.0
2008-09-15 10:52:00,1.7529,1.7533,1.7524,1.753,221200000.0
2008-09-15 10:53:00,1.753,1.75355,1.7526,1.7529,546300000.0
2008-09-15 10:54:00,1.7529,1.75355,1.7528,1.7528,181200000.0
2008-09-15 10:55:00,1.753,1.7535,1.753,1.7534,335400000.0
2008-09-15 10:56:00,1.7534,1.75415,1.7533,1.75405,396600000.0
2008-09-15 10:57:00,1.754,1.7549,1.7539,1.7545,281100000.0
2008-09-15 10:58:00,1.7545,1.7551,1.7545,1.7547,103400000.0
2008-09-15 10:59:00,1.7547,1.755,1.75345,1.7536,130200000.0
2008-09-15 11:00:00,1.75375,1.75505,1.7528,1.7536,102900000.0
2008-09-15 11:01:00,1.7537,1.7554,1.7529,1.754,304600000.0
2008-09-15 11:02:00,1.75395,1.75415,1.75295,1.7531,187100000.0
2008-09-15 11:03:00,1.7531,1.7531,1.7474,1.7478,166800000.0
2008-09-15 11:04:00,1.7479,1.7481,1.7472,1.7474,364200000.0
2008-09-15 11:05:00,1.74735,1.7479,1.74595,1.7476,347100000.0
2008-09-15 11:06:00,1.74755,1.75,1.74755,1.74925,360600000.0
2008-09-15 11:07:00,1.7492,1.7503,1.74865,1.74975,363900000.0
2008-09-15 11:08:00,1.75005,1.7509,1.7498,1.7509,63800000.0
2008-09-15 11:09:00,1.7509,1.7509,1.7499,1.75075,109200000.0
2008-09-15 11:10:00,1.7509,1.7514,1.7499,1.7503,184200000.0
2008-09-15 11:11:00,1.7503,1.7509,1.74975,1.7509,120400000.0
2008-09-15 11:12:00,1.7509,1.7511,1.7498,1.7511,202200000.0
2008-09-15 11:13:00,1.7511,1.7515,1.7506,1.7513,72500000.0
2008-09-15 11:14:00,1.7513,1.7522,1.75065,1.75115,140000000.0
2008-09-15 11:15:00,1.75135,1.75165,1.7509,1.7514,136800000.0
2008-09-15 11:16:00,1.7514,1.75165,1.7511,1.7513,90700000.0
2008-09-15 11:17:00,1.7513,1.75155,1.75,1.7502,71800000.0
2008-09-15 11:18:00,1.7502,1.7503,1.7492,1.7501,80900000.0
2008-09-15 11:19:00,1.75025,1.7505,1.7499,1.75045,135600000.0
2008-09-15 11:20:00,1.7505,1.7506,1.7502,1.7504,186300000.0
2008-09-15 11:21:00,1.7504,1.75165,1.7504,1.7513,92800000.0
2008-09-15 11:22:00,1.75175,1.7524,1.751,1.7524,348200000.0
2008-09-15 11:23:00,1.7524,1.75275,1.7506,1.7527,176200000.0
2008-09-15 11:24:00,1.7528,1.7553,1.75215,1.7549,305900000.0
2008-09-15 11:25:00,1.7548,1.7561,1.7548,1.7561,339500000.0
2008-09-15 11:26:00,1.7559,1.7564,1.75455,1.7557,242000000.0
2008-09-15 11:27:00,1.7557,1.75625,1.7553,1.7562,175200000.0
2008-09-15 11:28:00,1.7562,1.7566,1.75515,1.7565,101100000.0
2008-09-15 11:29:00,1.7564,1.7564,1.7545,1.7555,645100000.0
2008-09-15 11:30:00,1.7555,1.7561,1.7548,1.7559,659900002.0
2008-09-15 11:31:00,1.756,1.7573,1.75555,1.7572,190400000.0
2008-09-15 11:32:00,1.75725,1.7583,1.7572,1.758,90200000.0
2008-09-15 11:33:00,1.758,1.7582,1.758,1.758,107000000.0
2008-09-15 11:34:00,1.758,1.758,1.75755,1.7576,73800000.0
2008-09-15 11:35:00,1.7576,1.7576,1.75655,1.7567,104100000.0
2008-09-15 11:36:00,1.7567,1.7567,1.75575,1.7562,95800000.0
2008-09-15 11:37:00,1.7562,1.7562,1.7556,1.7556,71900000.0
2008-09-15 11:38:00,1.7556,1.75615,1.7552,1.7559,67700000.0
2008-09-15 11:39:00,1.7559,1.7559,1.7559,1.7559,33000000.0
2008-09-15 11:40:00,1.7559,1.7561,1.7559,1.7561,86700000.0
2008-09-15 11:41:00,1.7561,1.75615,1.7541,1.7543,101300000.0
2008-09-15 11:42:00,1.7543,1.75495,1.75325,1.7537,98600000.0
2008-09-15 11:43:00,1.7537,1.7539,1.7527,1.7531,555400000.0
2008-09-15 11:44:00,1.7531,1.7536,1.7531,1.7536,57000000.0
2008-09-15 11:45:00,1.7538,1.7548,1.75335,1.7548,158300000.0
2008-09-15 11:46:00,1.7548,1.75485,1.75415,1.7547,128700000.0
2008-09-15 11:47:00,1.75475,1.7565,1.7547,1.7556,121800000.0
2008-09-15 11:48:00,1.7556,1.7559,1.75535,1.7556,124700000.0
2008-09-15 11:49:00,1.7557,1.7569,1.75545,1.7558,239300000.0
2008-09-15 11:50:00,1.7558,1.7584,1.7558,1.7576,205100000.0
2008-09-15 11:51:00,1.7577,1.7586,1.7573,1.7574,161400000.0
2008-09-15 11:52:00,1.7574,1.75845,1.75685,1.75815,243900000.0
2008-09-15 11:53:00,1.75825,1.759,1.75775,1.75815,241200000.0
2008-09-15 11:54:00,1.7581,1.75895,1.7574,1.75895,243900000.0
2008-09-15 11:55:00,1.7591,1.7593,1.7577,1.7577,207500000.0
2008-09-15 11:56:00,1.7577,1.7583,1.7577,1.7579,175300000.0
2008-09-15 11:57:00,1.7579,1.7579,1.75715,1.7573,97000000.0
2008-09-15 11:58:00,1.7574,1.7574,1.7571,1.7572,38100000.0
2008-09-15 11:59:00,1.7573,1.7573,1.7573,1.7573,38400000.0
2008-09-15 12:00:00,1.7573,1.7573,1.7557,1.75575,98200000.0
2008-09-15 12:01:00,1.75565,1.7566,1.7555,1.7556,62700000.0
2008-09-15 12:02:00,1.7557,1.756,1.7554,1.756,138500000.0
2008-09-15 12:03:00,1.756,1.7566,1.756,1.7566,46500000.0
2008-09-15 12:04:00,1.7566,1.7566,1.7552,1.7552,50600000.0
2008-09-15 12:05:00,1.7555,1.756,1.7547,1.7552,95200000.0
2008-09-15 12:06:00,1.7552,1.7564,1.7549,1.7562,178600000.0
2008-09-15 12:07:00,1.7562,1.75635,1.7557,1.7563,47400000.0
2008-09-15 12:08:00,1.7564,1.7565,1.75595,1.756,60200000.0
2008-09-15 12:09:00,1.756,1.7562,1.75585,1.75595,25800000.0
2008-09-15 12:10:00,1.7559,1.7571,1.7559,1.7571,43700000.0
2008-09-15 12:11:00,1.7571,1.7571,1.75635,1.7566,75600000.0
2008-09-15 12:12:00,1.7566,1.7566,1.75505,1.7556,167700000.0
2008-09-15 12:13:00,1.7556,1.7567,1.7552,1.7567,121000000.0
2008-09-15 12:14:00,1.7567,1.7567,1.7557,1.7558,54000000.0
2008-09-15 12:15:00,1.7557,1.75635,1.75485,1.7563,113100000.0
2008-09-15 12:16:00,1.7555,1.756,1.7551,1.7559,88400000.0
2008-09-15 12:17:00,1.7559,1.7562,1.75485,1.7555,70600000.0
2008-09-15 12:18:00,1.7555,1.7555,1.7553,1.7554,38800000.0
2008-09-15 12:19:00,1.7554,1.756,1.75485,1.756,42900000.0
2008-09-15 12:20:00,1.756,1.756,1.7545,1.7547,66400000.0
2008-09-15 12:21:00,1.75475,1.7557,1.75475,1.7553,165400000.0
2008-09-15 12:22:00,1.7553,1.7556,1.7551,1.7555,49800000.0
2008-09-15 12:23:00,1.7555,1.7555,1.753,1.75335,107600000.0
2008-09-15 12:24:00,1.7535,1.7538,1.7519,1.7523,109000000.0
2008-09-15 12:25:00,1.7523,1.75385,1.75085,1.7514,339800000.0
2008-09-15 12:26:00,1.7514,1.7531,1.7512,1.7531,261000000.0
2008-09-15 12:27:00,1.7532,1.7535,1.7526,1.7532,127200000.0
2008-09-15 12:28:00,1.7532,1.7532,1.753,1.7531,23900000.0
2008-09-15 12:29:00,1.75325,1.75405,1.75275,1.7528,219000000.0
2008-09-15 12:30:00,1.75275,1.75315,1.75235,1.7525,152900000.0
2008-09-15 12:31:00,1.7525,1.7528,1.7516,1.7518,66500000.0
2008-09-15 12:32:00,1.752,1.7529,1.7509,1.75285,227400000.0
2008-09-15 12:33:00,1.7528,1.7532,1.75195,1.7521,211900000.0
2008-09-15 12:34:00,1.7521,1.7533,1.752,1.7533,43200000.0
2008-09-15 12:35:00,1.7533,1.7549,1.7522,1.7546,179600000.0
2008-09-15 12:36:00,1.7546,1.75475,1.75345,1.7536,107400000.0
2008-09-15 12:37:00,1.7536,1.7544,1.75355,1.754,151100000.0
2008-09-15 12:38:00,1.754,1.75495,1.754,1.7549,113800000.0
2008-09-15 12:39:00,1.75495,1.75655,1.75495,1.7564,341800000.0
2008-09-15 12:40:00,1.7564,1.7567,1.7554,1.7557,145000000.0
2008-09-15 12:41:00,1.7557,1.7558,1.7556,1.7557,123700000.0
2008-09-15 12:42:00,1.7557,1.7559,1.75455,1.7559,168000000.0
2008-09-15 12:43:00,1.7559,1.756,1.7549,1.7559,115700000.0
2008-09-15 12:44:00,1.7559,1.7559,1.7553,1.7553,54800000.0
2008-09-15 12:45:00,1.7545,1.75555,1.7543,1.75545,202000000.0
2008-09-15 12:46:00,1.7553,1.7564,1.7553,1.7563,71500000.0
2008-09-15 12:47:00,1.7564,1.7564,1.75565,1.7558,55200000.0
2008-09-15 12:48:00,1.7558,1.7558,1.7557,1.7558,27600000.0
2008-09-15 12:49:00,1.7557,1.7557,1.75465,1.755,93100000.0
2008-09-15 12:50:00,1.755,1.7552,1.755,1.7551,39000000.0
2008-09-15 12:51:00,1.7551,1.7557,1.75445,1.7557,118900000.0
2008-09-15 12:52:00,1.75495,1.7563,1.75495,1.7558,186800000.0
2008-09-15 12:53:00,1.7558,1.75705,1.75555,1.7561,273200000.0
2008-09-15 12:54:00,1.75595,1.7582,1.7558,1.7581,269300000.0
2008-09-15 12:55:00,1.7581,1.7594,1.75745,1.7594,379200000.0
2008-09-15 12:56:00,1.7594,1.7598,1.75855,1.75975,264700000.0
2008-09-15 12:57:00,1.75975,1.76,1.7594,1.7596,128500000.0
2008-09-15 12:58:00,1.7596,1.761,1.75945,1.75975,235200000.0
2008-09-15 12:59:00,1.75905,1.7602,1.7587,1.759,100600000.0
2008-09-15 13:00:00,1.759,1.7599,1.759,1.7598,142600000.0
2008-09-15 13:01:00,1.7597,1.7603,1.7597,1.7603,97400000.0
2008-09-15 13:02:00,1.7604,1.7615,1.7604,1.7611,165000000.0
2008-09-15 13:03:00,1.7611,1.7611,1.75875,1.7597,177600000.0
2008-09-15 13:04:00,1.7597,1.7597,1.7597,1.7597,44000000.0
2008-09-15 13:05:00,1.75975,1.75975,1.7595,1.7595,48200000.0
2008-09-15 13:06:00,1.7595,1.7595,1.7586,1.7594,70400000.0
2008-09-15 13:07:00,1.7594,1.7594,1.75845,1.759,221600000.0
2008-09-15 13:08:00,1.759,1.7592,1.7589,1.7592,151900000.0
2008-09-15 13:09:00,1.7592,1.7597,1.7592,1.7597,102400000.0
2008-09-15 13:10:00,1.7598,1.76,1.7593,1.76,140000000.0
2008-09-15 13:11:00,1.76,1.7605,1.76,1.7604,91600000.0
2008-09-15 13:12:00,1.7604,1.7612,1.7604,1.761,87800000.0
2008-09-15 13:13:00,1.7611,1.76485,1.7607,1.7639,325700000.0
2008-09-15 13:14:00,1.7639,1.7639,1.7619,1.7639,239800000.0
2008-09-15 13:15:00,1.7639,1.764,1.7629,1.7635,90200000.0
2008-09-15 13:16:00,1.7635,1.7635,1.76165,1.762,85600000.0
2008-09-15 13:17:00,1.762,1.762,1.76005,1.76025,104600000.0
2008-09-15 13:18:00,1.7602,1.76095,1.7602,1.7606,208000000.0
2008-09-15 13:19:00,1.7605,1.7606,1.75945,1.7596,163400000.0
2008-09-15 13:20:00,1.7596,1.7622,1.7596,1.7622,99700000.0
2008-09-15 13:21:00,1.762,1.7622,1.76125,1.7614,89600000.0
2008-09-15 13:22:00,1.7614,1.7624,1.76075,1.7618,113600000.0
2008-09-15 13:23:00,1.7624,1.7624,1.761,1.7615,92100000.0
2008-09-15 13:24:00,1.7615,1.7615,1.76035,1.7608,91600000.0
2008-09-15 13:25:00,1.761,1.761,1.7604,1.7609,9800000.0
2008-09-15 13:26:00,1.7603,1.7609,1.7596,1.7604,122500000.0
2008-09-15 13:27:00,1.7604,1.7604,1.75845,1.75845,145100000.0
2008-09-15 13:28:00,1.75845,1.7602,1.75845,1.7595,168500000.0
2008-09-15 13:29:00,1.7595,1.7605,1.7594,1.7601,120000000.0
2008-09-15 13:30:00,1.7601,1.7603,1.7592,1.7597,129600000.0
2008-09-15 13:31:00,1.7597,1.7601,1.7596,1.76,60000000.0
2008-09-15 13:32:00,1.76005,1.76075,1.7597,1.7607,213800000.0
2008-09-15 13:33:00,1.7608,1.7617,1.7608,1.7617,62600000.0
2008-09-15 13:34:00,1.7617,1.7617,1.7603,1.761,251100000.0
2008-09-15 13:35:00,1.761,1.761,1.7594,1.7601,266600000.0
2008-09-15 13:36:00,1.7601,1.7601,1.7587,1.7595,580600001.0
2008-09-15 13:37:00,1.7595,1.7595,1.7578,1.7585,233200000.0
2008-09-15 13:38:00,1.7585,1.7591,1.7578,1.7581,185400000.0
2008-09-15 13:39:00,1.7581,1.7583,1.7562,1.7567,297100000.0
2008-09-15 13:40:00,1.7567,1.75795,1.756,1.7577,232800000.0
2008-09-15 13:41:00,1.75775,1.75845,1.75665,1.7572,368600000.0
2008-09-15 13:42:00,1.7572,1.75875,1.7572,1.7579,368300000.0
2008-09-15 13:43:00,1.7579,1.75825,1.7578,1.75825,105300000.0
2008-09-15 13:44:00,1.75845,1.7587,1.757,1.757,283700000.0
2008-09-15 13:45:00,1.757,1.7572,1.7549,1.7572,156100000.0
2008-09-15 13:46:00,1.7572,1.7586,1.75715,1.75725,156400001.0
2008-09-15 13:47:00,1.75735,1.75885,1.75735,1.7588,137800000.0
2008-09-15 13:48:00,1.7587,1.7588,1.7575,1.75765,163800000.0
2008-09-15 13:49:00,1.7576,1.7577,1.75635,1.7566,136400000.0
2008-09-15 13:50:00,1.7566,1.7566,1.75495,1.75495,53200000.0
2008-09-15 13:51:00,1.7551,1.7554,1.7547,1.7553,89900000.0
2008-09-15 13:52:00,1.7553,1.7554,1.75445,1.7551,84200000.0
2008-09-15 13:53:00,1.7552,1.7555,1.75455,1.7554,156400000.0
2008-09-15 13:54:00,1.7554,1.75605,1.7554,1.756,124300000.0
2008-09-15 13:55:00,1.75605,1.7566,1.756,1.7565,52300000.0
2008-09-15 13:56:00,1.7565,1.7566,1.7565,1.7566,25300000.0
2008-09-15 13:57:00,1.7567,1.7575,1.75585,1.7574,69900000.0
2008-09-15 13:58:00,1.75705,1.758,1.7567,1.758,229200000.0
2008-09-15 13:59:00,1.758,1.7587,1.75645,1.75795,314100000.0
2008-09-15 14:00:00,1.75795,1.7594,1.7579,1.7592,315800000.0
2008-09-15 14:01:00,1.7592,1.7606,1.7592,1.7606,232800000.0
2008-09-15 14:02:00,1.7606,1.761,1.7605,1.76085,62200000.0
2008-09-15 14:03:00,1.7609,1.7609,1.76,1.7609,57700000.0
2008-09-15 14:04:00,1.761,1.76125,1.7603,1.7603,76300000.0
2008-09-15 14:05:00,1.7606,1.7616,1.7606,1.7616,41100000.0
2008-09-15 14:06:00,1.7614,1.7615,1.76075,1.7611,98400000.0
2008-09-15 14:07:00,1.7611,1.7611,1.76035,1.7607,147200000.0
2008-09-15 14:08:00,1.7607,1.7608,1.7606,1.7608,74000000.0
2008-09-15 14:09:00,1.7608,1.7608,1.75885,1.759,568000010.0
2008-09-15 14:10:00,1.759,1.759,1.7554,1.7554,1654600036.0
2008-09-15 14:11:00,1.75535,1.7559,1.755,1.7558,315500000.0
2008-09-15 14:12:00,1.7558,1.7558,1.7533,1.7538,238600000.0
2008-09-15 14:13:00,1.7538,1.75435,1.7527,1.75385,349700000.0
2008-09-15 14:14:00,1.7538,1.7551,1.7534,1.7544,535300000.0
2008-09-15 14:15:00,1.7544,1.7574,1.7544,1.75735,734100000.0
2008-09-15 14:16:00,1.7575,1.7587,1.7563,1.7563,600100000.0
2008-09-15 14:17:00,1.75635,1.7571,1.75615,1.75655,330200000.0
2008-09-15 14:18:00,1.75665,1.75665,1.7552,1.7555,308400000.0
2008-09-15 14:19:00,1.75555,1.7562,1.75525,1.7558,474700000.0
2008-09-15 14:20:00,1.7558,1.75905,1.7558,1.7565,520599997.0
2008-09-15 14:21:00,1.7565,1.757,1.7558,1.7561,955899987.0
2008-09-15 14:22:00,1.7561,1.75645,1.7553,1.75575,1690899960.0
2008-09-15 14:23:00,1.7558,1.7572,1.7558,1.75705,398800000.0
2008-09-15 14:24:00,1.75705,1.7571,1.7557,1.7564,260800000.0
2008-09-15 14:25:00,1.75635,1.75635,1.7552,1.7552,472800000.0
2008-09-15 14:26:00,1.7553,1.7561,1.7553,1.75585,669200000.0
2008-09-15 14:27:00,1.75585,1.75625,1.7544,1.7548,285100000.0
2008-09-15 14:28:00,1.75475,1.755,1.75435,1.755,58100000.0
2008-09-15 14:29:00,1.755,1.7557,1.7539,1.7555,223000000.0
2008-09-15 14:30:00,1.7556,1.7562,1.7544,1.7556,166100000.0
2008-09-15 14:31:00,1.7556,1.75615,1.75455,1.7551,317100000.0
2008-09-15 14:32:00,1.7551,1.7551,1.7537,1.7551,24500000.0
2008-09-15 14:33:00,1.7551,1.7551,1.75395,1.7546,91700000.0
2008-09-15 14:34:00,1.7546,1.7549,1.7535,1.7547,172000000.0
2008-09-15 14:35:00,1.7535,1.7549,1.75345,1.75445,149400000.0
2008-09-15 14:36:00,1.75455,1.75455,1.7544,1.7544,29200000.0
2008-09-15 14:37:00,1.7544,1.7544,1.7532,1.7535,250300000.0
2008-09-15 14:38:00,1.75345,1.755,1.75345,1.75475,285900000.0
2008-09-15 14:39:00,1.75475,1.7554,1.7543,1.7554,99500000.0
2008-09-15 14:40:00,1.7554,1.7555,1.75465,1.7548,46700000.0
2008-09-15 14:41:00,1.7548,1.7548,1.7543,1.7544,35600000.0
2008-09-15 14:42:00,1.7545,1.7551,1.75235,1.7526,77600000.0
2008-09-15 14:43:00,1.7526,1.7527,1.752,1.7527,77400000.0
2008-09-15 14:44:00,1.7525,1.7532,1.7525,1.753,74300000.0
2008-09-15 14:45:00,1.753,1.753,1.7516,1.752,22500000.0
2008-09-15 14:46:00,1.752,1.752,1.7516,1.7516,194200000.0
2008-09-15 14:47:00,1.7515,1.7516,1.7515,1.7516,13300000.0
2008-09-15 14:48:00,1.7516,1.752,1.7516,1.752,6000000.0
2008-09-15 14:49:00,1.7516,1.7517,1.7513,1.7517,2000000.0
2008-09-15 14:50:00,1.752,1.752,1.752,1.752,2000000.0
2008-09-15 14:51:00,1.7519,1.7519,1.7519,1.7519,6300000.0
2008-09-15 14:52:00,1.7519,1.7519,1.7508,1.75085,29300000.0
2008-09-15 14:53:00,1.751,1.7513,1.7509,1.7513,40500000.0
2008-09-15 14:54:00,1.7512,1.7512,1.74985,1.7506,121500000.0
2008-09-15 14:55:00,1.7507,1.7512,1.74965,1.751,293600000.0
2008-09-15 14:56:00,1.751,1.7515,1.751,1.7511,44200000.0
2008-09-15 14:57:00,1.7511,1.7519,1.7506,1.7507,90800000.0
2008-09-15 14:58:00,1.7507,1.75125,1.7498,1.7502,518400000.0
2008-09-15 14:59:00,1.7502,1.7502,1.74865,1.7491,119400000.0
2008-09-15 15:00:00,1.7491,1.7494,1.7481,1.7494,107600000.0
2008-09-15 15:01:00,1.7494,1.75035,1.7493,1.7502,156000000.0
2008-09-15 15:02:00,1.7502,1.7509,1.74985,1.7509,55300000.0
2008-09-15 15:03:00,1.7508,1.7513,1.7507,1.7513,103300000.0
2008-09-15 15:04:00,1.7513,1.7513,1.75045,1.7509,18400000.0
2008-09-15 15:05:00,1.7509,1.7517,1.7509,1.7516,125800000.0
2008-09-15 15:06:00,1.7516,1.7516,1.7505,1.7506,42500000.0
2008-09-15 15:07:00,1.7506,1.751,1.74995,1.751,68800000.0
2008-09-15 15:08:00,1.7509,1.7525,1.7508,1.7514,142900000.0
2008-09-15 15:09:00,1.75145,1.7519,1.7505,1.7519,113300000.0
2008-09-15 15:10:00,1.7519,1.7532,1.7519,1.753,56000000.0
2008-09-15 15:11:00,1.753,1.7535,1.7527,1.7535,58300000.0
2008-09-15 15:12:00,1.7535,1.7543,1.7534,1.7534,68400000.0
2008-09-15 15:13:00,1.75325,1.7541,1.75325,1.7539,49600000.0
2008-09-15 15:14:00,1.7539,1.7539,1.75325,1.7536,44500000.0
2008-09-15 15:15:00,1.7535,1.75395,1.7535,1.7536,176100000.0
2008-09-15 15:16:00,1.7536,1.7539,1.7534,1.7539,24900000.0
2008-09-15 15:17:00,1.7539,1.75535,1.7519,1.7536,331500000.0
2008-09-15 15:18:00,1.7536,1.7536,1.751,1.7526,402800000.0
2008-09-15 15:19:00,1.7526,1.7531,1.7516,1.7523,288500000.0
2008-09-15 15:20:00,1.7524,1.753,1.75195,1.7525,168500000.0
2008-09-15 15:21:00,1.75195,1.75345,1.7517,1.7519,109400000.0
2008-09-15 15:22:00,1.7519,1.75235,1.7515,1.7523,163200000.0
2008-09-15 15:23:00,1.7523,1.753,1.7519,1.7527,336000000.0
2008-09-15 15:24:00,1.7527,1.7527,1.75165,1.7523,170700000.0
2008-09-15 15:25:00,1.7522,1.7528,1.7519,1.7524,373000000.0
2008-09-15 15:26:00,1.7523,1.75285,1.7512,1.7524,257600000.0
2008-09-15 15:27:00,1.7524,1.7527,1.75115,1.7521,351800000.0
2008-09-15 15:28:00,1.7522,1.7524,1.75115,1.7513,735300000.0
2008-09-15 15:29:00,1.7512,1.75195,1.75025,1.75075,401700000.0
2008-09-15 15:30:00,1.75065,1.7508,1.74875,1.7493,369800000.0
2008-09-15 15:31:00,1.74925,1.7498,1.748,1.7486,328400000.0
2008-09-15 15:32:00,1.74865,1.749,1.7475,1.7488,363700000.0
2008-09-15 15:33:00,1.7488,1.7499,1.7487,1.7499,269600000.0
2008-09-15 15:34:00,1.7499,1.7501,1.74875,1.7493,339900000.0
2008-09-15 15:35:00,1.74935,1.75015,1.7489,1.7492,769900000.0
2008-09-15 15:36:00,1.7493,1.7509,1.7492,1.7502,340100000.0
2008-09-15 15:37:00,1.75,1.753,1.75,1.753,238500000.0
2008-09-15 15:38:00,1.753,1.7549,1.753,1.75465,444900000.0
2008-09-15 15:39:00,1.75445,1.75655,1.75445,1.7563,571800000.0
2008-09-15 15:40:00,1.7563,1.7563,1.7558,1.7561,170600000.0
2008-09-15 15:41:00,1.7561,1.7561,1.7558,1.7561,177000000.0
2008-09-15 15:42:00,1.75615,1.75645,1.75595,1.7564,118900000.0
2008-09-15 15:43:00,1.7564,1.75745,1.7564,1.7574,93500000.0
2008-09-15 15:44:00,1.7574,1.7591,1.7573,1.7589,134800000.0
2008-09-15 15:45:00,1.7589,1.7608,1.75885,1.7592,195000000.0
2008-09-15 15:46:00,1.75855,1.7591,1.7576,1.7577,238700000.0
2008-09-15 15:47:00,1.7577,1.75805,1.75675,1.7578,157300000.0
2008-09-15 15:48:00,1.7578,1.7578,1.75725,1.7573,93200000.0
2008-09-15 15:49:00,1.7573,1.7587,1.7573,1.7586,311600000.0
2008-09-15 15:50:00,1.7585,1.7599,1.7585,1.7589,167600000.0
2008-09-15 15:51:00,1.7589,1.7589,1.75795,1.7581,102400000.0
2008-09-15 15:52:00,1.7581,1.7581,1.7575,1.7577,160000000.0
2008-09-15 15:53:00,1.7577,1.7577,1.75655,1.7573,94500000.0
2008-09-15 15:54:00,1.7573,1.7573,1.7569,1.7573,49600000.0
2008-09-15 15:55:00,1.7573,1.7585,1.7573,1.7581,258800000.0
2008-09-15 15:56:00,1.7583,1.7588,1.75775,1.7578,72900000.0
2008-09-15 15:57:00,1.7577,1.7585,1.7577,1.7581,93800000.0
2008-09-15 15:58:00,1.7581,1.7581,1.7565,1.7568,135900000.0
2008-09-15 15:59:00,1.7568,1.7571,1.75605,1.7569,122700000.0
2008-09-15 16:00:00,1.7568,1.7574,1.7564,1.7564,87100000.0
2008-09-15 16:01:00,1.7569,1.7573,1.7568,1.7572,63100000.0
2008-09-15 16:02:00,1.7568,1.7573,1.7557,1.7563,85500000.0
2008-09-15 16:03:00,1.7561,1.7563,1.755,1.7553,107400000.0
2008-09-15 16:04:00,1.7553,1.7561,1.75505,1.7557,66100000.0
2008-09-15 16:05:00,1.7557,1.7563,1.7557,1.7561,61800000.0
2008-09-15 16:06:00,1.7561,1.7572,1.75585,1.756,178500000.0
2008-09-15 16:07:00,1.7562,1.7582,1.7562,1.758,210200000.0
2008-09-15 16:08:00,1.758,1.7588,1.7576,1.7578,56600000.0
2008-09-15 16:09:00,1.7576,1.7578,1.7572,1.7576,24900000.0
2008-09-15 16:10:00,1.7576,1.7577,1.757,1.7576,62300000.0
2008-09-15 16:11:00,1.7576,1.7577,1.75705,1.7572,110300000.0
2008-09-15 16:12:00,1.7572,1.75725,1.75565,1.7563,79200000.0
2008-09-15 16:13:00,1.7563,1.7563,1.7558,1.7562,72600000.0
2008-09-15 16:14:00,1.7562,1.7571,1.7562,1.7571,143400000.0
2008-09-15 16:15:00,1.7571,1.7577,1.7557,1.7561,114400000.0
2008-09-15 16:16:00,1.7557,1.7565,1.75555,1.7565,94700000.0
2008-09-15 16:17:00,1.7566,1.7568,1.75545,1.756,130900000.0
2008-09-15 16:18:00,1.756,1.756,1.7548,1.7548,64000000.0
2008-09-15 16:19:00,1.7555,1.7556,1.75485,1.7556,67000000.0
2008-09-15 16:20:00,1.7554,1.7561,1.7553,1.7559,107000000.0
2008-09-15 16:21:00,1.7552,1.7553,1.75425,1.7551,60800000.0
2008-09-15 16:22:00,1.75425,1.7551,1.7531,1.7541,116800000.0
2008-09-15 16:23:00,1.7541,1.7543,1.75345,1.754,69800000.0
2008-09-15 16:24:00,1.754,1.754,1.7535,1.7538,33900000.0
2008-09-15 16:25:00,1.7538,1.7541,1.75335,1.7541,81100000.0
2008-09-15 16:26:00,1.7541,1.7543,1.75325,1.7541,50800000.0
2008-09-15 16:27:00,1.754,1.7566,1.754,1.756,97000000.0
2008-09-15 16:28:00,1.756,1.7573,1.7558,1.7573,63400000.0
2008-09-15 16:29:00,1.7572,1.7573,1.7559,1.7569,181200000.0
2008-09-15 16:30:00,1.75695,1.75695,1.7548,1.7551,74600000.0
2008-09-15 16:31:00,1.7552,1.75545,1.7542,1.75545,197700000.0
2008-09-15 16:32:00,1.7556,1.756,1.75485,1.7556,154400000.0
2008-09-15 16:33:00,1.7557,1.7572,1.7556,1.757,138800000.0
2008-09-15 16:34:00,1.75685,1.75865,1.75685,1.7573,191100000.0
2008-09-15 16:35:00,1.7573,1.7578,1.75615,1.7572,96700000.0
2008-09-15 16:36:00,1.7572,1.7574,1.757,1.757,75500000.0
2008-09-15 16:37:00,1.757,1.75755,1.75675,1.7569,135000000.0
2008-09-15 16:38:00,1.7569,1.7585,1.7569,1.75705,121300000.0
2008-09-15 16:39:00,1.75705,1.7581,1.75705,1.7581,96700000.0
2008-09-15 16:40:00,1.7581,1.7581,1.75715,1.7575,82000000.0
2008-09-15 16:41:00,1.7575,1.7582,1.7571,1.7577,68600000.0
2008-09-15 16:42:00,1.7577,1.7577,1.7573,1.7577,73200000.0
2008-09-15 16:43:00,1.7577,1.7578,1.7576,1.7578,43400000.0
2008-09-15 16:44:00,1.7578,1.7578,1.7578,1.7578,5600000.0
2008-09-15 16:45:00,1.7579,1.7584,1.7577,1.7584,80300000.0
2008-09-15 16:46:00,1.7586,1.7586,1.75745,1.7583,50600000.0
2008-09-15 16:47:00,1.7583,1.7592,1.7583,1.759,51400000.0
2008-09-15 16:48:00,1.7586,1.7593,1.7583,1.7583,37700000.0
2008-09-15 16:49:00,1.7585,1.7585,1.7572,1.7579,49700000.0
2008-09-15 16:50:00,1.7579,1.7579,1.7576,1.7576,56800000.0
2008-09-15 16:51:00,1.7576,1.7576,1.75615,1.7566,116900000.0
2008-09-15 16:52:00,1.7566,1.7566,1.75525,1.7556,72500000.0
2008-09-15 16:53:00,1.7558,1.75815,1.7558,1.7578,188100000.0
2008-09-15 16:54:00,1.7578,1.75855,1.75725,1.7574,98600000.0
2008-09-15 16:55:00,1.7574,1.75755,1.75485,1.75485,277000000.0
2008-09-15 16:56:00,1.755,1.755,1.7538,1.7549,195600000.0
2008-09-15 16:57:00,1.7549,1.7549,1.75345,1.754,102900000.0
2008-09-15 16:58:00,1.754,1.7545,1.7533,1.7535,125200000.0
2008-09-15 16:59:00,1.7535,1.7541,1.75115,1.7518,168900000.0
2008-09-15 17:00:00,1.7519,1.7526,1.7506,1.7524,188400001.0
2008-09-15 17:01:00,1.7524,1.7528,1.7515,1.7526,114700000.0
2008-09-15 17:02:00,1.7528,1.753,1.7522,1.7529,445300000.0
2008-09-15 17:03:00,1.7529,1.7529,1.75215,1.7527,56800000.0
2008-09-15 17:04:00,1.7529,1.7533,1.7526,1.7532,333300000.0
2008-09-15 17:05:00,1.7533,1.7539,1.7532,1.7538,320700000.0
2008-09-15 17:06:00,1.7537,1.7543,1.75315,1.7541,83500000.0
2008-09-15 17:07:00,1.7541,1.75415,1.75315,1.75345,60300000.0
2008-09-15 17:08:00,1.7536,1.75405,1.7534,1.7539,287700000.0
2008-09-15 17:09:00,1.7539,1.754,1.7523,1.7531,227500000.0
2008-09-15 17:10:00,1.7531,1.7534,1.7519,1.7528,277300000.0
2008-09-15 17:11:00,1.7529,1.7537,1.7529,1.7537,83500000.0
2008-09-15 17:12:00,1.75375,1.7548,1.7536,1.7537,213200000.0
2008-09-15 17:13:00,1.7537,1.7539,1.7523,1.7526,83900000.0
2008-09-15 17:14:00,1.7526,1.7526,1.7488,1.7496,150500000.0
2008-09-15 17:15:00,1.74975,1.751,1.74925,1.75025,259600000.0
2008-09-15 17:16:00,1.7503,1.7515,1.7503,1.7515,189800000.0
2008-09-15 17:17:00,1.7515,1.7519,1.7512,1.7516,200600000.0
2008-09-15 17:18:00,1.7516,1.7522,1.7515,1.7519,219800000.0
2008-09-15 17:19:00,1.7519,1.752,1.7509,1.7516,130499999.0
2008-09-15 17:20:00,1.7516,1.752,1.7508,1.7515,265100000.0
2008-09-15 17:21:00,1.75155,1.7528,1.75155,1.7524,302600000.0
2008-09-15 17:22:00,1.7524,1.7539,1.7522,1.7529,354100000.0
2008-09-15 17:23:00,1.7529,1.7536,1.75245,1.7532,118300000.0
2008-09-15 17:24:00,1.7532,1.7532,1.75175,1.752,147100000.0
2008-09-15 17:25:00,1.752,1.752,1.75115,1.7517,45500000.0
2008-09-15 17:26:00,1.7517,1.7535,1.75085,1.7534,405100000.0
2008-09-15 17:27:00,1.7534,1.7538,1.7534,1.7538,137500000.0
2008-09-15 17:28:00,1.7538,1.7541,1.7534,1.754,234900000.0
2008-09-15 17:29:00,1.754,1.75525,1.754,1.75525,139900000.0
2008-09-15 17:30:00,1.75525,1.7563,1.75505,1.75595,228600000.0
2008-09-15 17:31:00,1.756,1.75665,1.75545,1.7558,186400000.0
2008-09-15 17:32:00,1.7558,1.7562,1.7556,1.7562,33200000.0
2008-09-15 17:33:00,1.7552,1.7554,1.755,1.7553,74000000.0
2008-09-15 17:34:00,1.7553,1.7553,1.7548,1.7549,27100000.0
2008-09-15 17:35:00,1.7549,1.7549,1.7537,1.7548,146900000.0
2008-09-15 17:36:00,1.75495,1.7555,1.7548,1.7554,186200000.0
2008-09-15 17:37:00,1.7555,1.75555,1.7535,1.7555,134400000.0
2008-09-15 17:38:00,1.7555,1.7555,1.7541,1.7548,265100000.0
2008-09-15 17:39:00,1.7547,1.7555,1.7547,1.7554,23600000.0
2008-09-15 17:40:00,1.7554,1.7554,1.75445,1.755,71400000.0
2008-09-15 17:41:00,1.755,1.7552,1.75405,1.7552,124500000.0
2008-09-15 17:42:00,1.7552,1.7553,1.7552,1.7553,19000000.0
2008-09-15 17:43:00,1.7553,1.7553,1.7545,1.7545,46000000.0
2008-09-15 17:44:00,1.7545,1.7561,1.7544,1.756,251900000.0
2008-09-15 17:45:00,1.756,1.756,1.756,1.756,1000000.0
2008-09-15 17:46:00,1.7562,1.7565,1.7553,1.7557,221300000.0
2008-09-15 17:47:00,1.7557,1.7563,1.7556,1.7563,118300000.0
2008-09-15 17:48:00,1.7563,1.7563,1.7563,1.7563,10800000.0
2008-09-15 17:49:00,1.7563,1.7563,1.75575,1.7559,50600000.0
2008-09-15 17:50:00,1.756,1.7561,1.75525,1.7554,37000000.0
2008-09-15 17:51:00,1.7554,1.7554,1.7554,1.7554,40000000.0
2008-09-15 17:52:00,1.7554,1.7555,1.7554,1.7555,2000000.0
2008-09-15 17:53:00,1.7551,1.7557,1.755,1.7551,6700000.0
2008-09-15 17:54:00,1.7555,1.75575,1.7555,1.75575,6700000.0
2008-09-15 17:55:00,1.75575,1.7562,1.75575,1.7561,52500000.0
2008-09-15 17:56:00,1.7561,1.7562,1.7558,1.756,92700000.0
2008-09-15 17:57:00,1.756,1.7562,1.7558,1.756,94800000.0
2008-09-15 17:58:00,1.756,1.7562,1.756,1.7562,35400000.0
2008-09-15 17:59:00,1.7562,1.7567,1.7533,1.7537,193300000.0
2008-09-15 18:00:00,1.75385,1.7549,1.75365,1.7545,84900000.0
2008-09-15 18:01:00,1.7545,1.7546,1.7541,1.7546,71200000.0
2008-09-15 18:02:00,1.7546,1.7551,1.7542,1.7542,114400000.0
2008-09-15 18:03:00,1.7542,1.7552,1.7542,1.7546,150700000.0
2008-09-15 18:04:00,1.7547,1.7558,1.7547,1.7558,176700000.0
2008-09-15 18:05:00,1.7558,1.7564,1.75565,1.7564,150600000.0
2008-09-15 18:06:00,1.7564,1.7566,1.75555,1.7564,81000000.0
2008-09-15 18:07:00,1.7565,1.75675,1.75525,1.75605,80900000.0
2008-09-15 18:08:00,1.7561,1.7563,1.75535,1.7555,50800000.0
2008-09-15 18:09:00,1.7556,1.7559,1.75505,1.7559,75100000.0
2008-09-15 18:10:00,1.7558,1.756,1.7546,1.7549,84600000.0
2008-09-15 18:11:00,1.7549,1.7557,1.7542,1.7542,131500000.0
2008-09-15 18:12:00,1.7542,1.7553,1.7541,1.7552,138500000.0
2008-09-15 18:13:00,1.7552,1.75565,1.755,1.7555,75900000.0
2008-09-15 18:14:00,1.7555,1.75605,1.7555,1.756,60600000.0
2008-09-15 18:15:00,1.756,1.7563,1.756,1.7563,21900000.0
2008-09-15 18:16:00,1.7563,1.7564,1.75415,1.755,262800000.0
2008-09-15 18:17:00,1.7551,1.7559,1.75505,1.7556,181600000.0
2008-09-15 18:18:00,1.75565,1.756,1.7556,1.756,121900000.0
2008-09-15 18:19:00,1.756,1.756,1.75485,1.7552,108600000.0
2008-09-15 18:20:00,1.7552,1.7552,1.75355,1.7537,61500000.0
2008-09-15 18:21:00,1.7538,1.75485,1.7538,1.75405,195600000.0
2008-09-15 18:22:00,1.75425,1.75475,1.7539,1.7545,202300000.0
2008-09-15 18:23:00,1.75465,1.7565,1.7545,1.7559,195100000.0
2008-09-15 18:24:00,1.7559,1.75625,1.7559,1.7562,58000000.0
2008-09-15 18:25:00,1.7562,1.7591,1.7558,1.75855,290900000.0
2008-09-15 18:26:00,1.7587,1.759,1.7576,1.7587,161400000.0
2008-09-15 18:27:00,1.7587,1.759,1.7587,1.759,42900000.0
2008-09-15 18:28:00,1.759,1.759,1.75595,1.7567,50500000.0
2008-09-15 18:29:00,1.7561,1.7562,1.75525,1.7561,112900000.0
2008-09-15 18:30:00,1.75635,1.757,1.7556,1.757,188500000.0
2008-09-15 18:31:00,1.757,1.75735,1.75695,1.75715,85300000.0
2008-09-15 18:32:00,1.7571,1.7571,1.756,1.7566,295000000.0
2008-09-15 18:33:00,1.7566,1.75715,1.7562,1.75705,317600000.0
2008-09-15 18:34:00,1.757,1.7574,1.7568,1.7572,424200000.0
2008-09-15 18:35:00,1.7572,1.7579,1.7571,1.7575,258400000.0
2008-09-15 18:36:00,1.7574,1.7575,1.7571,1.7574,291000000.0
2008-09-15 18:37:00,1.7574,1.7576,1.757,1.7571,418700000.0
2008-09-15 18:38:00,1.7571,1.7576,1.75645,1.7576,432500000.0
2008-09-15 18:39:00,1.75745,1.7577,1.7567,1.75725,392000000.0
2008-09-15 18:40:00,1.75735,1.7578,1.7573,1.75755,343500000.0
2008-09-15 18:41:00,1.7576,1.758,1.75745,1.758,337200000.0
2008-09-15 18:42:00,1.75795,1.7589,1.75765,1.75815,336400000.0
2008-09-15 18:43:00,1.75815,1.75885,1.758,1.7586,387300000.0
2008-09-15 18:44:00,1.7586,1.7588,1.7579,1.758,412500000.0
2008-09-15 18:45:00,1.7579,1.75825,1.7577,1.7578,282200000.0
2008-09-15 18:46:00,1.7578,1.7581,1.7577,1.7581,157900000.0
2008-09-15 18:47:00,1.75795,1.7583,1.7579,1.7583,96400000.0
2008-09-15 18:48:00,1.7584,1.7584,1.7572,1.7577,126300000.0
2008-09-15 18:49:00,1.7577,1.7579,1.75685,1.7572,137200000.0
2008-09-15 18:50:00,1.7572,1.7576,1.7572,1.7575,58200000.0
2008-09-15 18:51:00,1.75765,1.75805,1.7573,1.7579,177200000.0
2008-09-15 18:52:00,1.75805,1.7593,1.7579,1.7593,154800000.0
2008-09-15 18:53:00,1.7593,1.75935,1.7592,1.7592,43600000.0
2008-09-15 18:54:00,1.7592,1.75935,1.7592,1.7593,98800000.0
2008-09-15 18:55:00,1.7593,1.7594,1.7586,1.7594,156900000.0
2008-09-15 18:56:00,1.7594,1.7594,1.7578,1.7591,153700000.0
2008-09-15 18:57:00,1.7588,1.7589,1.7584,1.7586,5600000.0
2008-09-15 18:58:00,1.7591,1.7592,1.7591,1.7592,5600000.0
2008-09-15 18:59:00,1.7592,1.75975,1.759,1.75945,156900000.0
2008-09-15 19:00:00,1.75945,1.75965,1.75905,1.75905,262100000.0
2008-09-15 19:01:00,1.7592,1.7596,1.75915,1.7596,55200000.0
2008-09-15 19:02:00,1.7596,1.75995,1.7596,1.7598,108600000.0
2008-09-15 19:03:00,1.7598,1.7598,1.75975,1.75975,3000000.0
2008-09-15 19:04:00,1.7598,1.7607,1.75975,1.7604,199900000.0
2008-09-15 19:05:00,1.7604,1.7604,1.7592,1.7601,42200000.0
2008-09-15 19:06:00,1.76015,1.7606,1.76015,1.7606,66600000.0
2008-09-15 19:07:00,1.7606,1.7613,1.7606,1.7612,113900000.0
2008-09-15 19:08:00,1.7612,1.7615,1.76,1.7614,172600000.0
2008-09-15 19:09:00,1.76135,1.7619,1.76135,1.7618,156700000.0
2008-09-15 19:10:00,1.7619,1.7623,1.7619,1.76225,39800000.0
2008-09-15 19:11:00,1.7622,1.7623,1.76005,1.76125,377200000.0
2008-09-15 19:12:00,1.76125,1.7621,1.76105,1.762,157700000.0
2008-09-15 19:13:00,1.7621,1.7625,1.7621,1.7625,39000000.0
2008-09-15 19:14:00,1.7625,1.7625,1.7625,1.7625,23000000.0
2008-09-15 19:15:00,1.7625,1.76265,1.7625,1.7626,38200000.0
2008-09-15 19:16:00,1.7623,1.7623,1.7618,1.7619,1600000.0
2008-09-15 19:17:00,1.7626,1.7626,1.7626,1.7626,1600000.0
2008-09-15 19:18:00,1.7626,1.7626,1.7626,1.7626,4800000.0
2008-09-15 19:19:00,1.7626,1.76275,1.7623,1.7626,109800000.0
2008-09-15 19:20:00,1.7626,1.7626,1.7613,1.762,101800000.0
2008-09-15 19:21:00,1.762,1.76215,1.762,1.7621,81600000.0
2008-09-15 19:22:00,1.7621,1.7621,1.7613,1.7613,84400000.0
2008-09-15 19:23:00,1.7614,1.7614,1.7613,1.7614,20600000.0
2008-09-15 19:24:00,1.7614,1.7614,1.76015,1.7604,254500000.0
2008-09-15 19:25:00,1.7605,1.7605,1.7605,1.7605,1000000.0
2008-09-15 19:26:00,1.7605,1.76065,1.7605,1.7606,21100000.0
2008-09-15 19:27:00,1.7606,1.7606,1.7604,1.7606,94400000.0
2008-09-15 19:28:00,1.7606,1.7606,1.7604,1.7606,46000000.0
2008-09-15 19:29:00,1.7606,1.7607,1.76,1.76015,140000000.0
2008-09-15 19:30:00,1.76065,1.7609,1.7603,1.7605,110200000.0
2008-09-15 19:31:00,1.7605,1.7605,1.7605,1.7605,57800000.0
2008-09-15 19:32:00,1.7605,1.7605,1.7593,1.7593,104100000.0
2008-09-15 19:33:00,1.75965,1.7608,1.75965,1.7608,120200000.0
2008-09-15 19:34:00,1.7608,1.7613,1.7603,1.7612,134300000.0
2008-09-15 19:35:00,1.7612,1.7615,1.7612,1.7615,103400000.0
2008-09-15 19:36:00,1.7614,1.7616,1.76135,1.7616,58400000.0
2008-09-15 19:37:00,1.7616,1.7622,1.7614,1.7622,163700000.0
2008-09-15 19:38:00,1.7621,1.7626,1.7621,1.7622,140600000.0
2008-09-15 19:39:00,1.7623,1.7631,1.7623,1.7631,88300000.0
2008-09-15 19:40:00,1.7631,1.7633,1.7629,1.763,114800000.0
2008-09-15 19:41:00,1.763,1.763,1.763,1.763,3000000.0
2008-09-15 19:42:00,1.763,1.763,1.763,1.763,4700000.0
2008-09-15 19:43:00,1.763,1.7637,1.763,1.7637,51600000.0
2008-09-15 19:44:00,1.76395,1.7647,1.76395,1.7645,184400000.0
2008-09-15 19:45:00,1.7645,1.7645,1.7635,1.7637,32800000.0
2008-09-15 19:46:00,1.7637,1.7637,1.76285,1.763,23200000.0
2008-09-15 19:47:00,1.763,1.7631,1.763,1.7631,15300000.0
2008-09-15 19:48:00,1.7628,1.7628,1.7626,1.7626,37400000.0
2008-09-15 19:49:00,1.7631,1.7632,1.763,1.7632,37400000.0
2008-09-15 19:50:00,1.7632,1.7632,1.7632,1.7632,2000000.0
2008-09-15 19:51:00,1.7631,1.76355,1.7627,1.76355,257700000.0
2008-09-15 19:52:00,1.7637,1.7639,1.7625,1.7626,177000000.0
2008-09-15 19:53:00,1.7626,1.7626,1.76215,1.7624,67400000.0
2008-09-15 19:54:00,1.7624,1.76245,1.7621,1.7623,87600000.0
2008-09-15 19:55:00,1.7623,1.7623,1.762,1.7623,57400000.0
2008-09-15 19:56:00,1.7623,1.7623,1.761,1.7612,37500000.0
2008-09-15 19:57:00,1.7612,1.7626,1.7612,1.7626,165400000.0
2008-09-15 19:58:00,1.7626,1.7626,1.7613,1.7622,108200000.0
2008-09-15 19:59:00,1.7622,1.76225,1.762,1.7622,69100000.0
2008-09-15 20:00:00,1.76155,1.7622,1.76155,1.7621,155600000.0
2008-09-15 20:01:00,1.7621,1.7621,1.7621,1.7621,8000000.0
2008-09-15 20:02:00,1.7621,1.76245,1.76145,1.7624,86200000.0
2008-09-15 20:03:00,1.7616,1.7624,1.7614,1.7616,39100000.0
2008-09-15 20:04:00,1.7616,1.7616,1.761,1.7616,22100000.0
2008-09-15 20:05:00,1.761,1.7616,1.76085,1.761,15100000.0
2008-09-15 20:06:00,1.7605,1.7606,1.7604,1.7605,69700000.0
2008-09-15 20:07:00,1.761,1.761,1.7597,1.7602,69700000.0
2008-09-15 20:08:00,1.7602,1.7606,1.7602,1.7604,238400000.0
2008-09-15 20:09:00,1.7604,1.7608,1.7602,1.7608,35800000.0
2008-09-15 20:10:00,1.7608,1.7612,1.7606,1.7611,179400000.0
2008-09-15 20:11:00,1.7611,1.7611,1.7601,1.7602,24900000.0
2008-09-15 20:12:00,1.7602,1.7602,1.75895,1.7596,203100000.0
2008-09-15 20:13:00,1.7596,1.7609,1.7596,1.7608,117100000.0
2008-09-15 20:14:00,1.76085,1.76085,1.75955,1.7598,185700000.0
2008-09-15 20:15:00,1.7599,1.76045,1.7598,1.7604,96400000.0
2008-09-15 20:16:00,1.7604,1.7604,1.7591,1.7591,65000000.0
2008-09-15 20:17:00,1.7592,1.75935,1.7586,1.75935,252800000.0
2008-09-15 20:18:00,1.75955,1.76015,1.75915,1.7601,286800000.0
2008-09-15 20:19:00,1.7601,1.7601,1.7601,1.7601,1000000.0
2008-09-15 20:20:00,1.7601,1.7604,1.7597,1.7603,192100000.0
2008-09-15 20:21:00,1.7603,1.7603,1.75905,1.7593,46500000.0
2008-09-15 20:22:00,1.7593,1.7599,1.7593,1.7598,69900000.0
2008-09-15 20:23:00,1.7598,1.76025,1.7598,1.7602,83400000.0
2008-09-15 20:24:00,1.7602,1.76045,1.7602,1.7604,58200000.0
2008-09-15 20:25:00,1.76045,1.76065,1.7604,1.7605,104600000.0
2008-09-15 20:26:00,1.7605,1.7605,1.7605,1.7605,17000000.0
2008-09-15 20:27:00,1.7605,1.76225,1.7605,1.76225,200000000.0
2008-09-15 20:28:00,1.7623,1.7635,1.7619,1.7635,184100000.0
2008-09-15 20:29:00,1.7635,1.7635,1.7635,1.7635,13000000.0
2008-09-15 20:30:00,1.7632,1.7632,1.7628,1.7632,101400000.0
2008-09-15 20:31:00,1.7634,1.7644,1.7634,1.7644,101400000.0
2008-09-15 20:32:00,1.7642,1.7643,1.7638,1.764,16400000.0
2008-09-15 20:33:00,1.7644,1.7646,1.7644,1.7646,16400000.0
2008-09-15 20:34:00,1.7646,1.7646,1.76405,1.7642,41000000.0
2008-09-15 20:35:00,1.7642,1.7642,1.7642,1.7642,11200000.0
2008-09-15 20:36:00,1.7633,1.7642,1.7626,1.7632,269600000.0
2008-09-15 20:37:00,1.7632,1.7633,1.7632,1.7633,30500000.0
2008-09-15 20:38:00,1.7633,1.7633,1.76245,1.7627,21400000.0
2008-09-15 20:39:00,1.7625,1.7628,1.7623,1.7624,104800000.0
2008-09-15 20:40:00,1.7624,1.7624,1.7623,1.7624,47200000.0
2008-09-15 20:41:00,1.7624,1.7643,1.7623,1.7642,212900000.0
2008-09-15 20:42:00,1.7642,1.7645,1.7642,1.7645,12500000.0
2008-09-15 20:43:00,1.7646,1.7648,1.76415,1.7648,168100000.0
2008-09-15 20:44:00,1.7648,1.7648,1.7648,1.7648,12800000.0
2008-09-15 20:45:00,1.7648,1.7648,1.7636,1.7642,134500000.0
2008-09-15 20:46:00,1.7642,1.7642,1.7642,1.7642,11000000.0
2008-09-15 20:47:00,1.7642,1.7644,1.7642,1.7644,7400000.0
2008-09-15 20:48:00,1.7645,1.7645,1.7645,1.7645,2600000.0
2008-09-15 20:49:00,1.764,1.7642,1.7637,1.764,64600000.0
2008-09-15 20:50:00,1.7645,1.7645,1.7634,1.7639,64600000.0
2008-09-15 20:51:00,1.7639,1.76415,1.7637,1.7637,100900000.0
2008-09-15 20:52:00,1.7637,1.7637,1.761,1.76125,116700000.0
2008-09-15 20:53:00,1.76125,1.7622,1.7612,1.7622,135700000.0
2008-09-15 20:54:00,1.7623,1.76255,1.76095,1.7623,158900000.0
2008-09-15 20:55:00,1.7623,1.7623,1.7623,1.7623,10400000.0
2008-09-15 20:56:00,1.7621,1.7621,1.76085,1.7612,91500000.0
2008-09-15 20:57:00,1.7613,1.7617,1.7609,1.7617,134600000.0
2008-09-15 20:58:00,1.7617,1.7643,1.7616,1.7641,324600000.0
2008-09-15 20:59:00,1.7641,1.76435,1.764,1.7643,63500000.0
2008-09-15 21:00:00,1.7643,1.7645,1.7643,1.7644,123100000.0
2008-09-15 21:01:00,1.76465,1.7655,1.76465,1.7649,303000000.0
2008-09-15 21:02:00,1.7649,1.7649,1.76315,1.76315,207500000.0
2008-09-15 21:03:00,1.7633,1.7646,1.7631,1.7644,270100000.0
2008-09-15 21:04:00,1.7644,1.76465,1.7642,1.7642,117600000.0
2008-09-15 21:05:00,1.7642,1.7655,1.7639,1.7655,242300000.0
2008-09-15 21:06:00,1.7655,1.7655,1.7655,1.7655,8200000.0
2008-09-15 21:07:00,1.7655,1.7657,1.7654,1.7655,126000000.0
2008-09-15 21:08:00,1.7656,1.7659,1.7655,1.7657,219900000.0
2008-09-15 21:09:00,1.7657,1.7662,1.7656,1.7661,215000000.0
2008-09-15 21:10:00,1.7662,1.7662,1.7656,1.7659,131500000.0
2008-09-15 21:11:00,1.7659,1.7659,1.7659,1.7659,43000000.0
2008-09-15 21:12:00,1.7659,1.7659,1.7659,1.7659,18000000.0
2008-09-15 21:13:00,1.7659,1.766,1.7643,1.7645,51800000.0
2008-09-15 21:14:00,1.7645,1.76485,1.7645,1.7645,177900000.0
2008-09-15 21:15:00,1.7646,1.76515,1.7645,1.7645,119600000.0
2008-09-15 21:16:00,1.7646,1.76505,1.76445,1.7647,71600000.0
2008-09-15 21:17:00,1.76475,1.7659,1.7642,1.7644,319700000.0
2008-09-15 21:18:00,1.7644,1.76465,1.7643,1.7644,263600000.0
2008-09-15 21:19:00,1.7644,1.76465,1.7643,1.7644,202100000.0
2008-09-15 21:20:00,1.7644,1.7644,1.7642,1.7643,79900000.0
2008-09-15 21:21:00,1.7642,1.7642,1.76315,1.7633,30200000.0
2008-09-15 21:22:00,1.7633,1.7639,1.7633,1.7639,81300000.0
2008-09-15 21:23:00,1.7641,1.765,1.7628,1.7645,315800000.0
2008-09-15 21:24:00,1.76455,1.7658,1.76385,1.76575,366800001.0
2008-09-15 21:25:00,1.76575,1.76595,1.7655,1.7659,205200000.0
2008-09-15 21:26:00,1.7659,1.7667,1.76525,1.7659,101600000.0
2008-09-15 21:27:00,1.7659,1.7659,1.7654,1.7659,68800000.0
2008-09-15 21:28:00,1.7659,1.7659,1.76525,1.7655,73900000.0
2008-09-15 21:29:00,1.7655,1.7663,1.7655,1.7663,215300000.0
2008-09-15 21:30:00,1.7663,1.76685,1.766,1.7662,113900000.0
2008-09-15 21:31:00,1.76645,1.7668,1.76625,1.7665,56200000.0
2008-09-15 21:32:00,1.7664,1.7664,1.7664,1.7664,29000000.0
2008-09-15 21:33:00,1.7664,1.7666,1.7658,1.7666,51000000.0
2008-09-15 21:34:00,1.7666,1.7676,1.7662,1.7671,315900000.0
2008-09-15 21:35:00,1.76725,1.76805,1.7668,1.7668,287700000.0
2008-09-15 21:36:00,1.7668,1.7673,1.7667,1.7672,214500000.0
2008-09-15 21:37:00,1.7673,1.7673,1.76635,1.7672,177700000.0
2008-09-15 21:38:00,1.76685,1.76685,1.765,1.765,122500000.0
2008-09-15 21:39:00,1.7652,1.76585,1.7652,1.76585,92800000.0
2008-09-15 21:40:00,1.76585,1.766,1.7651,1.7652,183900000.0
2008-09-15 21:41:00,1.7653,1.7663,1.7653,1.7663,300200000.0
2008-09-15 21:42:00,1.7663,1.7664,1.76605,1.7664,86600000.0
2008-09-15 21:43:00,1.7662,1.76675,1.7662,1.76675,61800000.0
2008-09-15 21:44:00,1.76675,1.76705,1.7661,1.7669,183600000.0
2008-09-15 21:45:00,1.7669,1.76775,1.76615,1.7671,313800000.0
2008-09-15 21:46:00,1.767,1.7673,1.766,1.7666,360300000.0
2008-09-15 21:47:00,1.7666,1.7674,1.7664,1.7665,264700000.0
2008-09-15 21:48:00,1.76665,1.767,1.7662,1.767,240400000.0
2008-09-15 21:49:00,1.7671,1.7674,1.7667,1.7674,243900000.0
2008-09-15 21:50:00,1.7674,1.7681,1.7673,1.7681,290200000.0
2008-09-15 21:51:00,1.7681,1.76895,1.76785,1.7689,371600000.0
2008-09-15 21:52:00,1.7689,1.76925,1.7688,1.7691,174300000.0
2008-09-15 21:53:00,1.7691,1.7696,1.7691,1.7696,74200000.0
2008-09-15 21:54:00,1.7697,1.77,1.7697,1.7699,97500000.0
2008-09-15 21:55:00,1.7699,1.7699,1.7696,1.7696,63000000.0
2008-09-15 21:56:00,1.76885,1.7697,1.76885,1.7697,85600000.0
2008-09-15 21:57:00,1.7697,1.77005,1.7696,1.7696,40200000.0
2008-09-15 21:58:00,1.7697,1.7711,1.7697,1.7709,265200000.0
2008-09-15 21:59:00,1.7709,1.7714,1.76955,1.7712,173800000.0
2008-09-15 22:00:00,1.7713,1.7716,1.77065,1.7713,105300000.0
2008-09-15 22:01:00,1.7713,1.7721,1.7713,1.772,82500000.0
2008-09-15 22:02:00,1.772,1.7722,1.772,1.7721,21900000.0
2008-09-15 22:03:00,1.7721,1.7721,1.7716,1.7718,59500000.0
2008-09-15 22:04:00,1.772,1.7728,1.772,1.7727,97200000.0
2008-09-15 22:05:00,1.7725,1.7745,1.7725,1.7732,38900000.0
2008-09-15 22:06:00,1.7732,1.7732,1.7711,1.7717,141000000.0
2008-09-15 22:07:00,1.7717,1.7717,1.7717,1.7717,23200000.0
2008-09-15 22:08:00,1.7717,1.77175,1.7717,1.7717,10600000.0
2008-09-15 22:09:00,1.7717,1.773,1.7717,1.7729,138700000.0
2008-09-15 22:10:00,1.7729,1.7742,1.7729,1.7742,44900000.0
2008-09-15 22:11:00,1.774,1.774,1.7708,1.77085,86500000.0
2008-09-15 22:12:00,1.77115,1.7722,1.7711,1.7714,152800000.0
2008-09-15 22:13:00,1.7714,1.77155,1.7714,1.77155,33000000.0
2008-09-15 22:14:00,1.7718,1.7718,1.7713,1.77145,37200000.0
2008-09-15 22:15:00,1.7714,1.77155,1.76955,1.77,75100000.0
2008-09-15 22:16:00,1.77,1.77,1.76855,1.7687,25000000.0
2008-09-15 22:17:00,1.7688,1.7698,1.7687,1.7697,43600000.0
2008-09-15 22:18:00,1.7697,1.7697,1.7686,1.7696,48000000.0
2008-09-15 22:19:00,1.7696,1.7696,1.7686,1.7687,15000000.0
2008-09-15 22:20:00,1.7687,1.76965,1.7687,1.7693,73300000.0
2008-09-15 22:21:00,1.76935,1.76975,1.76925,1.7695,25300000.0
2008-09-15 22:22:00,1.7695,1.7695,1.76875,1.769,48100000.0
2008-09-15 22:23:00,1.7691,1.76915,1.7687,1.7687,50000000.0
2008-09-15 22:24:00,1.7687,1.76995,1.76835,1.7695,72800000.0
2008-09-15 22:25:00,1.76955,1.77025,1.7695,1.7699,43900000.0
2008-09-15 22:26:00,1.7698,1.77015,1.768,1.769,34600000.0
2008-09-15 22:27:00,1.7692,1.7693,1.769,1.7693,40900000.0
2008-09-15 22:28:00,1.7693,1.7693,1.7682,1.7684,22100000.0
2008-09-15 22:29:00,1.7684,1.76875,1.7684,1.7686,15000000.0
2008-09-15 22:30:00,1.76865,1.7689,1.7684,1.7684,35600000.0
2008-09-15 22:31:00,1.76855,1.7689,1.76855,1.7689,13400000.0
2008-09-15 22:32:00,1.7692,1.7692,1.7685,1.76885,48400000.0
2008-09-15 22:33:00,1.76905,1.7696,1.76895,1.7691,32900000.0
2008-09-15 22:34:00,1.7693,1.7693,1.7691,1.7692,4000000.0
2008-09-15 22:35:00,1.7692,1.7692,1.76675,1.7678,47000000.0
2008-09-15 22:36:00,1.76775,1.7682,1.7673,1.7678,113300000.0
2008-09-15 22:37:00,1.7678,1.76825,1.7678,1.7682,47700000.0
2008-09-15 22:38:00,1.7681,1.76845,1.7681,1.76845,17800000.0
2008-09-15 22:39:00,1.76835,1.76835,1.76785,1.7679,13000000.0
2008-09-15 22:40:00,1.7678,1.7682,1.7667,1.7672,83400000.0
2008-09-15 22:41:00,1.7672,1.7678,1.7665,1.7676,54400000.0
2008-09-15 22:42:00,1.7676,1.7676,1.766,1.7662,41200000.0
2008-09-15 22:43:00,1.7672,1.7672,1.766,1.7662,35600000.0
2008-09-15 22:44:00,1.7662,1.7663,1.7662,1.7662,22000000.0
2008-09-15 22:45:00,1.7662,1.7662,1.7649,1.7662,43000000.0
2008-09-15 22:46:00,1.7662,1.7662,1.7662,1.7662,38000000.0
2008-09-15 22:47:00,1.7662,1.7662,1.7662,1.7662,13000000.0
2008-09-15 22:48:00,1.7662,1.7662,1.76435,1.7656,108800000.0
2008-09-15 22:49:00,1.76565,1.7667,1.7652,1.7667,53900000.0
2008-09-15 22:50:00,1.7666,1.76665,1.7664,1.7664,19900000.0
2008-09-15 22:51:00,1.7664,1.7664,1.7664,1.7664,21000000.0
2008-09-15 22:52:00,1.7664,1.76645,1.7664,1.76645,12000000.0
2008-09-15 22:53:00,1.7664,1.7674,1.76615,1.7663,67700000.0
2008-09-15 22:54:00,1.7663,1.76665,1.7657,1.7662,58800000.0
2008-09-15 22:55:00,1.7662,1.7663,1.7658,1.7658,20600000.0
2008-09-15 22:56:00,1.7658,1.7665,1.7658,1.7663,52800000.0
2008-09-15 22:57:00,1.76635,1.76705,1.76635,1.7667,46300000.0
2008-09-15 22:58:00,1.7667,1.7667,1.765,1.7656,159500000.0
2008-09-15 22:59:00,1.76565,1.76635,1.76515,1.7653,59300000.0
2008-09-15 23:00:00,1.7653,1.7665,1.7644,1.765,106700000.0
2008-09-15 23:01:00,1.7653,1.76565,1.76515,1.7653,60300000.0
2008-09-15 23:02:00,1.7654,1.7661,1.7653,1.7661,96500002.0
2008-09-15 23:03:00,1.7662,1.767,1.7659,1.7668,393200003.0
2008-09-15 23:04:00,1.7666,1.767,1.7665,1.7668,393200003.0
2008-09-15 23:05:00,1.7661,1.7661,1.7655,1.7661,393200003.0
2008-09-15 23:06:00,1.7661,1.7662,1.7661,1.7662,42500000.0
2008-09-15 23:07:00,1.7665,1.7672,1.7664,1.7667,36500000.0
2008-09-15 23:08:00,1.7661,1.7661,1.7661,1.7661,36500000.0
2008-09-15 23:09:00,1.7662,1.7667,1.7662,1.7663,283200001.0
2008-09-15 23:10:00,1.7661,1.7666,1.76555,1.7663,283200001.0
2008-09-15 23:11:00,1.7663,1.7666,1.7662,1.7665,135700000.0
2008-09-15 23:12:00,1.7666,1.7668,1.7664,1.7668,29400000.0
2008-09-15 23:13:00,1.7668,1.7674,1.7666,1.76695,35700000.0
2008-09-15 23:14:00,1.767,1.767,1.7663,1.7663,63000000.0
2008-09-15 23:15:00,1.7663,1.7663,1.7659,1.76615,75600000.0
2008-09-15 23:16:00,1.7664,1.7664,1.76555,1.7657,77700000.0
2008-09-15 23:17:00,1.7659,1.7663,1.7657,1.7661,37800000.0
2008-09-15 23:18:00,1.766,1.7668,1.766,1.7668,53400000.0
2008-09-15 23:19:00,1.7672,1.7674,1.767,1.7674,10500000.0
2008-09-15 23:20:00,1.7675,1.7675,1.7664,1.7674,103500000.0
2008-09-15 23:21:00,1.7675,1.7677,1.7662,1.7663,97500000.0
2008-09-15 23:22:00,1.7663,1.767,1.76615,1.7668,190800000.0
2008-09-15 23:23:00,1.7667,1.76725,1.7661,1.7669,79500000.0
2008-09-15 23:24:00,1.7668,1.7668,1.7657,1.7657,111600000.0
2008-09-15 23:25:00,1.7657,1.76595,1.76555,1.7657,160500000.0
2008-09-15 23:26:00,1.7657,1.76695,1.7655,1.76695,85500000.0
2008-09-15 23:27:00,1.7672,1.7675,1.7665,1.767,75900000.0
2008-09-15 23:28:00,1.7673,1.7677,1.7667,1.76715,98700000.0
2008-09-15 23:29:00,1.76715,1.76795,1.76695,1.7679,149700000.0
2008-09-15 23:30:00,1.7679,1.7684,1.7676,1.768,126900000.0
2008-09-15 23:31:00,1.7681,1.7683,1.76755,1.7676,156000000.0
2008-09-15 23:32:00,1.7677,1.7677,1.7672,1.7676,198600000.0
2008-09-15 23:33:00,1.76765,1.7681,1.7672,1.7676,223300000.0
2008-09-15 23:34:00,1.7675,1.7676,1.76645,1.76645,56400000.0
2008-09-15 23:35:00,1.76645,1.7674,1.76645,1.7674,99900000.0
2008-09-15 23:36:00,1.7676,1.7677,1.7672,1.7676,238500002.0
2008-09-15 23:37:00,1.7677,1.7677,1.76715,1.7674,163800000.0
2008-09-15 23:38:00,1.76745,1.7679,1.76745,1.7677,93900000.0
2008-09-15 23:39:00,1.7678,1.7682,1.7674,1.7678,110100000.0
2008-09-15 23:40:00,1.7678,1.7678,1.7675,1.7676,48600000.0
2008-09-15 23:41:00,1.7675,1.768,1.7675,1.7676,103800000.0
2008-09-15 23:42:00,1.76755,1.7681,1.7674,1.768,117500000.0
2008-09-15 23:43:00,1.768,1.76805,1.7678,1.768,37500000.0
2008-09-15 23:44:00,1.768,1.7702,1.768,1.7699,140400000.0
2008-09-15 23:45:00,1.7698,1.77015,1.7695,1.7697,87900000.0
2008-09-15 23:46:00,1.7697,1.77,1.7696,1.77,68400000.0
2008-09-15 23:47:00,1.77,1.7704,1.7699,1.7704,60900000.0
2008-09-15 23:48:00,1.7703,1.7716,1.7702,1.7713,46500000.0
2008-09-15 23:49:00,1.77085,1.7718,1.77085,1.7715,82600000.0
2008-09-15 23:50:00,1.7713,1.77175,1.7713,1.77175,50700000.0
2008-09-15 23:51:00,1.7716,1.7718,1.77155,1.77155,43200000.0
2008-09-15 23:52:00,1.77145,1.77145,1.77145,1.77145,16200000.0
2008-09-15 23:53:00,1.77085,1.7719,1.77085,1.7716,63600000.0
2008-09-15 23:54:00,1.7714,1.7714,1.7713,1.7713,158100000.0
2008-09-15 23:55:00,1.7713,1.77135,1.7713,1.77135,147600000.0
2008-09-15 23:56:00,1.7714,1.77155,1.77085,1.7715,177100000.0
2008-09-15 23:57:00,1.77135,1.77135,1.7711,1.7712,91800000.0
2008-09-15 23:58:00,1.77135,1.77455,1.77135,1.77285,180700000.0
2008-09-15 23:59:00,1.77295,1.7742,1.77045,1.77095,372600000.0
2008-09-16 00:00:00,1.7708,1.7727,1.7708,1.7725,370200000.0
2008-09-16 00:01:00,1.77215,1.773,1.77135,1.773,95900000.0
2008-09-16 00:02:00,1.7732,1.7751,1.7732,1.775,116800000.0
2008-09-16 00:03:00,1.775,1.7753,1.775,1.7753,13500000.0
2008-09-16 00:04:00,1.7754,1.77665,1.7754,1.77665,67700000.0
2008-09-16 00:05:00,1.7769,1.7769,1.7756,1.7759,259400000.0
2008-09-16 00:06:00,1.77615,1.7781,1.77615,1.7767,189500000.0
2008-09-16 00:07:00,1.7767,1.7767,1.7767,1.7767,252000000.0
2008-09-16 00:08:00,1.7767,1.7767,1.7767,1.7767,60000000.0
2008-09-16 00:09:00,1.7767,1.7767,1.7743,1.7744,349100000.0
2008-09-16 00:10:00,1.7744,1.7744,1.7744,1.7744,342000000.0
2008-09-16 00:11:00,1.7744,1.77445,1.7744,1.7744,359400000.0
2008-09-16 00:12:00,1.7744,1.7744,1.7744,1.7744,192000000.0
2008-09-16 00:13:00,1.7744,1.7744,1.7744,1.7744,90000000.0
2008-09-16 00:14:00,1.7744,1.7744,1.7744,1.7744,108000000.0
2008-09-16 00:15:00,1.7744,1.7744,1.7744,1.7744,150000000.0
2008-09-16 00:16:00,1.7744,1.7744,1.7733,1.7735,762800034.0
2008-09-16 00:17:00,1.7735,1.7735,1.7724,1.7726,215300004.0
2008-09-16 00:18:00,1.7726,1.7726,1.7726,1.7726,96000000.0
2008-09-16 00:19:00,1.7726,1.7726,1.7726,1.7726,222000000.0
2008-09-16 00:20:00,1.7726,1.77295,1.7726,1.77295,220800000.0
2008-09-16 00:21:00,1.7726,1.773,1.7724,1.77295,118800000.0
2008-09-16 00:22:00,1.77285,1.7729,1.77265,1.7727,36300000.0
2008-09-16 00:23:00,1.7727,1.7729,1.7726,1.7726,18900000.0
2008-09-16 00:24:00,1.7728,1.7729,1.7725,1.77285,58800000.0
2008-09-16 00:25:00,1.77275,1.7734,1.77275,1.7734,124200000.0
2008-09-16 00:26:00,1.7732,1.77325,1.7731,1.77325,27000000.0
2008-09-16 00:27:00,1.77335,1.7737,1.77235,1.7728,176800000.0
2008-09-16 00:28:00,1.773,1.7736,1.773,1.7732,113100000.0
2008-09-16 00:29:00,1.7732,1.7732,1.7729,1.7732,122100000.0
2008-09-16 00:30:00,1.7734,1.7741,1.7733,1.77345,69000000.0
2008-09-16 00:31:00,1.7736,1.77385,1.77345,1.77345,8400000.0
2008-09-16 00:32:00,1.7736,1.7742,1.7734,1.7739,31500000.0
2008-09-16 00:33:00,1.7739,1.77395,1.7735,1.7735,30900000.0
2008-09-16 00:34:00,1.7736,1.77415,1.7736,1.7736,31500000.0
2008-09-16 00:35:00,1.7736,1.775,1.7736,1.7747,91800000.0
2008-09-16 00:36:00,1.77505,1.7752,1.7743,1.7743,94800000.0
2008-09-16 00:37:00,1.7743,1.7751,1.77425,1.775,98400000.0
2008-09-16 00:38:00,1.7749,1.7758,1.77455,1.7758,105600000.0
2008-09-16 00:39:00,1.775,1.7781,1.775,1.7777,164500000.0
2008-09-16 00:40:00,1.77805,1.7792,1.77765,1.7792,115500000.0
2008-09-16 00:41:00,1.779,1.7811,1.7789,1.7804,274400000.0
2008-09-16 00:42:00,1.7795,1.7806,1.7792,1.78035,216900000.0
2008-09-16 00:43:00,1.7805,1.7808,1.7799,1.7801,83100000.0
2008-09-16 00:44:00,1.7801,1.7803,1.7796,1.78,156000000.0
2008-09-16 00:45:00,1.7799,1.782,1.7797,1.7819,193000000.0
2008-09-16 00:46:00,1.7819,1.78855,1.7819,1.7866,448800000.0
2008-09-16 00:47:00,1.78685,1.7881,1.7856,1.787,343200000.0
2008-09-16 00:48:00,1.78715,1.79135,1.7869,1.7906,321100000.0
2008-09-16 00:49:00,1.7906,1.7906,1.78715,1.7878,375500000.0
2008-09-16 00:50:00,1.78815,1.78985,1.78785,1.78875,224500000.0
2008-09-16 00:51:00,1.7886,1.7892,1.78795,1.788,117100000.0
2008-09-16 00:52:00,1.7879,1.78945,1.7879,1.78875,198600000.0
2008-09-16 00:53:00,1.78935,1.7906,1.7886,1.78995,206800000.0
2008-09-16 00:54:00,1.79005,1.79085,1.78925,1.7894,295000000.0
2008-09-16 00:55:00,1.7894,1.7894,1.7874,1.7877,732100000.0
2008-09-16 00:56:00,1.7877,1.78775,1.7867,1.7877,527400000.0
2008-09-16 00:57:00,1.7869,1.7875,1.7867,1.7869,409400000.0
2008-09-16 00:58:00,1.7869,1.7897,1.7869,1.7897,168200000.0
2008-09-16 00:59:00,1.7897,1.79085,1.7897,1.7905,294800000.0
2008-09-16 01:00:00,1.7906,1.7906,1.7895,1.7902,344700000.0
2008-09-16 01:01:00,1.79005,1.79165,1.78975,1.7908,470800002.0
2008-09-16 01:02:00,1.7907,1.79085,1.79025,1.7904,741800000.0
2008-09-16 01:03:00,1.7904,1.7904,1.7904,1.7904,453900000.0
2008-09-16 01:04:00,1.7904,1.7904,1.78825,1.7904,500900000.0
2008-09-16 01:05:00,1.7904,1.7904,1.7904,1.7904,133500000.0
2008-09-16 01:06:00,1.7904,1.79085,1.7903,1.79085,93400000.0
2008-09-16 01:07:00,1.7911,1.79135,1.7904,1.7905,91100000.0
2008-09-16 01:08:00,1.79045,1.7908,1.7904,1.7908,98800000.0
2008-09-16 01:09:00,1.79075,1.79195,1.79045,1.79115,191600000.0
2008-09-16 01:10:00,1.79135,1.7922,1.7912,1.79215,140400000.0
2008-09-16 01:11:00,1.79245,1.79265,1.79185,1.792,421100000.0
2008-09-16 01:12:00,1.792,1.7923,1.7919,1.7919,342100000.0
2008-09-16 01:13:00,1.7919,1.7919,1.79105,1.7912,289100000.0
2008-09-16 01:14:00,1.7912,1.7912,1.7912,1.7912,142400000.0
2008-09-16 01:15:00,1.7912,1.79175,1.7889,1.78925,1424500018.0
2008-09-16 01:16:00,1.7896,1.7897,1.7892,1.7895,189400000.0
2008-09-16 01:17:00,1.78915,1.7894,1.78895,1.7891,189400000.0
2008-09-16 01:18:00,1.7891,1.7891,1.7888,1.789,130600000.0
2008-09-16 01:19:00,1.7891,1.7892,1.78875,1.7892,113400000.0
2008-09-16 01:20:00,1.789,1.7903,1.789,1.78915,239500000.0
2008-09-16 01:21:00,1.7893,1.7893,1.7893,1.7893,225000000.0
2008-09-16 01:22:00,1.7893,1.7896,1.7893,1.7896,153000000.0
2008-09-16 01:23:00,1.7894,1.78975,1.7893,1.7893,196200000.0
2008-09-16 01:24:00,1.7893,1.7893,1.7893,1.7893,279000000.0
2008-09-16 01:25:00,1.7893,1.7893,1.7893,1.7893,54000000.0
2008-09-16 01:26:00,1.7893,1.7893,1.78685,1.78715,131800000.0
2008-09-16 01:27:00,1.78735,1.78785,1.7872,1.7876,137200000.0
2008-09-16 01:28:00,1.78745,1.7876,1.78725,1.78725,50400000.0
2008-09-16 01:29:00,1.7872,1.78735,1.7867,1.7868,138200000.0
2008-09-16 01:30:00,1.78685,1.7873,1.7865,1.7873,91800000.0
2008-09-16 01:31:00,1.78735,1.7878,1.78705,1.7872,154800000.0
2008-09-16 01:32:00,1.7874,1.7874,1.78645,1.7869,363800000.0
2008-09-16 01:33:00,1.78705,1.7875,1.7859,1.7862,320300000.0
2008-09-16 01:34:00,1.78635,1.7866,1.7844,1.7856,252400000.0
2008-09-16 01:35:00,1.7858,1.7865,1.78515,1.7853,331400000.0
2008-09-16 01:36:00,1.78535,1.7863,1.78535,1.78535,207500000.0
2008-09-16 01:37:00,1.7854,1.78585,1.7852,1.78585,114300000.0
2008-09-16 01:38:00,1.78615,1.7865,1.786,1.78625,54000000.0
2008-09-16 01:39:00,1.78615,1.7865,1.7857,1.7857,96900000.0
2008-09-16 01:40:00,1.7857,1.786,1.7857,1.7858,61500000.0
2008-09-16 01:41:00,1.7858,1.7858,1.7848,1.7848,182900001.0
2008-09-16 01:42:00,1.7848,1.7852,1.7845,1.78505,113100000.0
2008-09-16 01:43:00,1.78495,1.7855,1.7845,1.7845,60000000.0
2008-09-16 01:44:00,1.7845,1.7848,1.7844,1.7847,25200000.0
2008-09-16 01:45:00,1.78495,1.7862,1.78485,1.7857,113100000.0
2008-09-16 01:46:00,1.7855,1.7858,1.7849,1.78545,94000000.0
2008-09-16 01:47:00,1.7851,1.78535,1.7843,1.7849,44900000.0
2008-09-16 01:48:00,1.785,1.7855,1.78275,1.7837,113400000.0
2008-09-16 01:49:00,1.78385,1.78385,1.7831,1.7831,175500000.0
2008-09-16 01:50:00,1.7831,1.7839,1.783,1.7831,221400000.0
2008-09-16 01:51:00,1.7831,1.7834,1.7831,1.7834,47600000.0
2008-09-16 01:52:00,1.7834,1.78485,1.78335,1.7835,185200000.0
2008-09-16 01:53:00,1.7834,1.78365,1.7825,1.7825,67300000.0
2008-09-16 01:54:00,1.78245,1.7833,1.7824,1.7833,69300000.0
2008-09-16 01:55:00,1.78295,1.7844,1.78265,1.7828,357900000.0
2008-09-16 01:56:00,1.7828,1.7847,1.7828,1.7843,236100000.0
2008-09-16 01:57:00,1.7844,1.78455,1.7835,1.78395,223500000.0
2008-09-16 01:58:00,1.7838,1.78555,1.7838,1.785,310300000.0
2008-09-16 01:59:00,1.78525,1.7853,1.78385,1.7851,241000000.0
2008-09-16 02:00:00,1.78495,1.7862,1.78335,1.7862,475200000.0
2008-09-16 02:01:00,1.78545,1.7858,1.78245,1.783,493100000.0
2008-09-16 02:02:00,1.78325,1.78415,1.78175,1.78175,493900000.0
2008-09-16 02:03:00,1.782,1.7821,1.7814,1.7819,260100000.0
2008-09-16 02:04:00,1.78195,1.78215,1.7806,1.7814,333800000.0
2008-09-16 02:05:00,1.7816,1.78185,1.7807,1.7808,203200000.0
2008-09-16 02:06:00,1.7807,1.7808,1.7793,1.7805,489200000.0
2008-09-16 02:07:00,1.7803,1.7804,1.7797,1.78005,272800000.0
2008-09-16 02:08:00,1.78,1.7822,1.78,1.78105,254200000.0
2008-09-16 02:09:00,1.7814,1.78215,1.781,1.78165,279700000.0
2008-09-16 02:10:00,1.78165,1.7821,1.78105,1.7821,420300000.0
2008-09-16 02:11:00,1.7821,1.78255,1.7812,1.7817,418800000.0
2008-09-16 02:12:00,1.78185,1.78215,1.7811,1.782,203400000.0
2008-09-16 02:13:00,1.78125,1.78275,1.781,1.7823,325300000.0
2008-09-16 02:14:00,1.7823,1.78285,1.77975,1.78115,683100000.0
2008-09-16 02:15:00,1.7813,1.7818,1.77895,1.77895,813400000.0
2008-09-16 02:16:00,1.7791,1.7791,1.77765,1.7777,548900000.0
2008-09-16 02:17:00,1.7777,1.77935,1.7774,1.7793,371700000.0
2008-09-16 02:18:00,1.77925,1.7797,1.77905,1.77915,167700000.0
2008-09-16 02:19:00,1.7792,1.7804,1.779,1.7804,501700000.0
2008-09-16 02:20:00,1.7804,1.7815,1.7799,1.7802,276800000.0
2008-09-16 02:21:00,1.7804,1.78295,1.7803,1.78295,212400000.0
2008-09-16 02:22:00,1.7829,1.78395,1.7829,1.7835,321000000.0
2008-09-16 02:23:00,1.7837,1.7838,1.783,1.7831,450900000.0
2008-09-16 02:24:00,1.78295,1.7833,1.7826,1.7826,229700000.0
2008-09-16 02:25:00,1.7826,1.7828,1.7826,1.7827,363800000.0
2008-09-16 02:26:00,1.7827,1.78275,1.78205,1.7822,71800000.0
2008-09-16 02:27:00,1.7822,1.7822,1.7822,1.7822,26000000.0
2008-09-16 02:28:00,1.7822,1.7822,1.7822,1.7822,31300000.0
2008-09-16 02:29:00,1.7822,1.7829,1.7822,1.7826,44900000.0
2008-09-16 02:30:00,1.7826,1.78295,1.7825,1.7826,29000000.0
2008-09-16 02:31:00,1.78275,1.78355,1.7826,1.78315,72100000.0
2008-09-16 02:32:00,1.7833,1.78515,1.7833,1.78505,129300000.0
2008-09-16 02:33:00,1.78515,1.78605,1.7848,1.7855,124300000.0
2008-09-16 02:34:00,1.78565,1.7857,1.7854,1.7854,99000000.0
2008-09-16 02:35:00,1.7854,1.7856,1.7845,1.785,51300000.0
2008-09-16 02:36:00,1.785,1.7853,1.7845,1.785,118900000.0
2008-09-16 02:37:00,1.785,1.78595,1.785,1.7857,134400000.0
2008-09-16 02:38:00,1.78565,1.78705,1.78565,1.7869,111500000.0
2008-09-16 02:39:00,1.7869,1.788,1.7868,1.7879,144600000.0
2008-09-16 02:40:00,1.7878,1.7879,1.7873,1.7875,78200000.0
2008-09-16 02:41:00,1.7875,1.7875,1.7868,1.7873,62100000.0
2008-09-16 02:42:00,1.7873,1.7873,1.7864,1.7866,60200000.0
2008-09-16 02:43:00,1.7867,1.7917,1.7866,1.7909,224500000.0
2008-09-16 02:44:00,1.7909,1.7923,1.7906,1.7915,82500000.0
2008-09-16 02:45:00,1.7915,1.7917,1.7914,1.7915,81700000.0
2008-09-16 02:46:00,1.7915,1.7925,1.7915,1.7925,61000000.0
2008-09-16 02:47:00,1.7927,1.7945,1.7927,1.7942,86800000.0
2008-09-16 02:48:00,1.7942,1.79455,1.7942,1.79455,43000000.0
2008-09-16 02:49:00,1.7946,1.7959,1.7946,1.7957,137100000.0
2008-09-16 02:50:00,1.7958,1.79585,1.79425,1.7958,112500000.0
2008-09-16 02:51:00,1.7958,1.7958,1.79355,1.79355,197300000.0
2008-09-16 02:52:00,1.79375,1.7947,1.7937,1.7947,95500000.0
2008-09-16 02:53:00,1.7947,1.7949,1.7947,1.7949,26500000.0
2008-09-16 02:54:00,1.79495,1.79495,1.7938,1.79385,85600000.0
2008-09-16 02:55:00,1.7936,1.794,1.7932,1.794,105300000.0
2008-09-16 02:56:00,1.794,1.794,1.79325,1.7934,21100000.0
2008-09-16 02:57:00,1.7935,1.7939,1.7935,1.7937,100700000.0
2008-09-16 02:58:00,1.7937,1.7937,1.7914,1.7918,115500000.0
2008-09-16 02:59:00,1.7918,1.7918,1.7914,1.7918,42200000.0
2008-09-16 03:00:00,1.7918,1.79235,1.7918,1.7922,42000000.0
2008-09-16 03:01:00,1.7922,1.79315,1.7922,1.7928,87800000.0
2008-09-16 03:02:00,1.79285,1.79325,1.7922,1.7922,109400000.0
2008-09-16 03:03:00,1.7922,1.7922,1.79155,1.7917,81100000.0
2008-09-16 03:04:00,1.7917,1.7917,1.79,1.7901,90000000.0
2008-09-16 03:05:00,1.7897,1.7901,1.7891,1.78945,46900000.0
2008-09-16 03:06:00,1.78895,1.7897,1.7881,1.7888,151300000.0
2008-09-16 03:07:00,1.7888,1.78965,1.7887,1.789,304300000.0
2008-09-16 03:08:00,1.7892,1.7896,1.7883,1.7885,67200000.0
2008-09-16 03:09:00,1.7885,1.7885,1.7866,1.7876,72700000.0
2008-09-16 03:10:00,1.7876,1.7892,1.7876,1.7888,98700000.0
2008-09-16 03:11:00,1.78895,1.7896,1.78725,1.78725,114000000.0
2008-09-16 03:12:00,1.7876,1.7889,1.78755,1.78795,86800000.0
2008-09-16 03:13:00,1.7882,1.79025,1.7882,1.79005,95100000.0
2008-09-16 03:14:00,1.79,1.7905,1.79,1.7905,52800000.0
2008-09-16 03:15:00,1.7902,1.79065,1.79,1.79025,88500000.0
2008-09-16 03:16:00,1.7902,1.7908,1.7901,1.79065,69100000.0
2008-09-16 03:17:00,1.79055,1.7914,1.7901,1.7911,128200000.0
2008-09-16 03:18:00,1.7909,1.7914,1.7907,1.7912,97200000.0
2008-09-16 03:19:00,1.7912,1.79125,1.7912,1.7912,5600000.0
2008-09-16 03:20:00,1.7912,1.7912,1.7901,1.7904,82600000.0
2008-09-16 03:21:00,1.7904,1.79105,1.79035,1.7907,88100000.0
2008-09-16 03:22:00,1.7908,1.79125,1.78915,1.78915,83800000.0
2008-09-16 03:23:00,1.7893,1.7893,1.7891,1.7891,93000000.0
2008-09-16 03:24:00,1.7891,1.7891,1.78855,1.7887,60500000.0
2008-09-16 03:25:00,1.7887,1.7887,1.78795,1.7881,68600000.0
2008-09-16 03:26:00,1.7881,1.78835,1.7881,1.78835,106000000.0
2008-09-16 03:27:00,1.78835,1.78905,1.7883,1.78905,44100000.0
2008-09-16 03:28:00,1.7891,1.79075,1.7891,1.7905,85700000.0
2008-09-16 03:29:00,1.7905,1.7905,1.78915,1.78955,38800000.0
2008-09-16 03:30:00,1.78945,1.79055,1.7894,1.79035,55200000.0
2008-09-16 03:31:00,1.7903,1.79175,1.78955,1.7907,122600000.0
2008-09-16 03:32:00,1.7907,1.7907,1.78895,1.7903,60800000.0
2008-09-16 03:33:00,1.7903,1.7907,1.7903,1.7905,53000000.0
2008-09-16 03:34:00,1.7905,1.79315,1.7905,1.7928,107800000.0
2008-09-16 03:35:00,1.7928,1.7928,1.7925,1.7925,11900000.0
2008-09-16 03:36:00,1.7926,1.793,1.7926,1.793,22200000.0
2008-09-16 03:37:00,1.793,1.793,1.793,1.793,13400000.0
2008-09-16 03:38:00,1.793,1.793,1.793,1.793,9000000.0
2008-09-16 03:39:00,1.793,1.79315,1.793,1.7931,10900000.0
2008-09-16 03:40:00,1.7931,1.7931,1.7919,1.7922,71800000.0
2008-09-16 03:41:00,1.7922,1.7922,1.7921,1.7921,15200000.0
2008-09-16 03:42:00,1.7921,1.7922,1.7921,1.7922,10200000.0
2008-09-16 03:43:00,1.7921,1.7922,1.7911,1.792,71500000.0
2008-09-16 03:44:00,1.792,1.7921,1.792,1.7921,19000000.0
2008-09-16 03:45:00,1.7921,1.79235,1.7919,1.79205,33500000.0
2008-09-16 03:46:00,1.7921,1.7925,1.7921,1.7925,33000000.0
2008-09-16 03:47:00,1.79255,1.7929,1.7925,1.7928,31200000.0
2008-09-16 03:48:00,1.7929,1.79405,1.7928,1.794,64500000.0
2008-09-16 03:49:00,1.794,1.7962,1.794,1.7955,108500000.0
2008-09-16 03:50:00,1.7955,1.79575,1.79485,1.7957,53200000.0
2008-09-16 03:51:00,1.7957,1.7957,1.7955,1.7955,12900000.0
2008-09-16 03:52:00,1.7955,1.7955,1.79465,1.7948,15100000.0
2008-09-16 03:53:00,1.7948,1.795,1.7948,1.795,14000000.0
2008-09-16 03:54:00,1.795,1.7958,1.7945,1.7958,37300000.0
2008-09-16 03:55:00,1.7957,1.7958,1.7957,1.7957,167100000.0
2008-09-16 03:56:00,1.7957,1.7957,1.79445,1.7946,154000000.0
2008-09-16 03:57:00,1.7946,1.7946,1.7945,1.7946,11300000.0
2008-09-16 03:58:00,1.7946,1.7946,1.7946,1.7946,2800000.0
2008-09-16 03:59:00,1.7946,1.7946,1.7944,1.7946,4500000.0
2008-09-16 04:00:00,1.794,1.7942,1.7938,1.7939,44100000.0
2008-09-16 04:01:00,1.7948,1.79765,1.7947,1.7974,44100000.0
2008-09-16 04:02:00,1.7976,1.798,1.7969,1.7971,53300000.0
2008-09-16 04:03:00,1.7972,1.79845,1.7972,1.79845,25200000.0
2008-09-16 04:04:00,1.7988,1.8001,1.7988,1.8001,31500000.0
2008-09-16 04:05:00,1.8002,1.8004,1.79935,1.7995,68100000.0
2008-09-16 04:06:00,1.7995,1.7995,1.7985,1.7985,31100000.0
2008-09-16 04:07:00,1.7985,1.7989,1.79835,1.7986,42000000.0
2008-09-16 04:08:00,1.7986,1.8003,1.7986,1.8002,36500000.0
2008-09-16 04:09:00,1.8001,1.80285,1.8001,1.80285,45100000.0
2008-09-16 04:10:00,1.80315,1.8068,1.8019,1.8021,127900000.0
2008-09-16 04:11:00,1.8021,1.8023,1.8021,1.8022,27400000.0
2008-09-16 04:12:00,1.8015,1.8022,1.79985,1.79985,130700000.0
2008-09-16 04:13:00,1.8,1.8006,1.79985,1.8001,58800000.0
2008-09-16 04:14:00,1.80005,1.80035,1.7999,1.8003,38900000.0
2008-09-16 04:15:00,1.80025,1.8017,1.8,1.80165,75500000.0
2008-09-16 04:16:00,1.8015,1.80205,1.7997,1.80155,166700000.0
2008-09-16 04:17:00,1.8016,1.8024,1.8014,1.8019,63400000.0
2008-09-16 04:18:00,1.8019,1.8019,1.80125,1.8016,18300000.0
2008-09-16 04:19:00,1.8016,1.8018,1.8013,1.8015,43100000.0
2008-09-16 04:20:00,1.8016,1.802,1.8016,1.8019,32900000.0
2008-09-16 04:21:00,1.8019,1.8019,1.8001,1.8012,72500000.0
2008-09-16 04:22:00,1.8012,1.80145,1.8012,1.8013,17600000.0
2008-09-16 04:23:00,1.80145,1.802,1.8013,1.8015,84000000.0
2008-09-16 04:24:00,1.80155,1.80155,1.80135,1.8014,20000000.0
2008-09-16 04:25:00,1.8014,1.80175,1.7999,1.79995,59200000.0
2008-09-16 04:26:00,1.8002,1.80095,1.8001,1.8008,41800000.0
2008-09-16 04:27:00,1.8008,1.8008,1.8008,1.8008,4300000.0
2008-09-16 04:28:00,1.8008,1.80095,1.8008,1.8008,18600000.0
2008-09-16 04:29:00,1.8009,1.80095,1.8008,1.8008,43400000.0
2008-09-16 04:30:00,1.8008,1.80105,1.8008,1.801,31000000.0
2008-09-16 04:31:00,1.801,1.801,1.8009,1.8009,75200000.0
2008-09-16 04:32:00,1.79985,1.8006,1.79985,1.8005,22200000.0
2008-09-16 04:33:00,1.8005,1.8005,1.8004,1.8005,5100000.0
2008-09-16 04:34:00,1.8004,1.8004,1.79935,1.79935,13900000.0
2008-09-16 04:35:00,1.7995,1.7995,1.7988,1.7993,111500000.0
2008-09-16 04:36:00,1.7989,1.7994,1.7987,1.7994,66000000.0
2008-09-16 04:37:00,1.7994,1.7998,1.79935,1.7998,20700000.0
2008-09-16 04:38:00,1.7994,1.7996,1.7992,1.7993,3700000.0
2008-09-16 04:39:00,1.7998,1.7998,1.7998,1.7998,3700000.0
2008-09-16 04:40:00,1.7998,1.80015,1.79965,1.7998,35400000.0
2008-09-16 04:41:00,1.7998,1.8001,1.7998,1.7998,65400000.0
2008-09-16 04:42:00,1.7998,1.8003,1.7987,1.80005,91300000.0
2008-09-16 04:43:00,1.7997,1.8007,1.7995,1.8006,41600000.0
2008-09-16 04:44:00,1.8003,1.8004,1.8001,1.8001,16600000.0
2008-09-16 04:45:00,1.8,1.8001,1.7998,1.7999,16600000.0
2008-09-16 04:46:00,1.8004,1.8004,1.8001,1.8002,16600000.0
2008-09-16 04:47:00,1.8002,1.80045,1.8002,1.8002,20100000.0
2008-09-16 04:48:00,1.8002,1.8005,1.7998,1.8005,24100000.0
2008-09-16 04:49:00,1.8005,1.8007,1.79965,1.8005,57300000.0
2008-09-16 04:50:00,1.80055,1.80225,1.8003,1.8014,160800000.0
2008-09-16 04:51:00,1.8014,1.8019,1.8014,1.8015,60800000.0
2008-09-16 04:52:00,1.8015,1.8015,1.8005,1.8007,36900000.0
2008-09-16 04:53:00,1.8007,1.80075,1.8003,1.8007,47000000.0
2008-09-16 04:54:00,1.80075,1.80085,1.8007,1.8008,11600000.0
2008-09-16 04:55:00,1.8005,1.8006,1.8003,1.8006,42300000.0
2008-09-16 04:56:00,1.8007,1.8008,1.79965,1.8007,42300000.0
2008-09-16 04:57:00,1.8007,1.8007,1.79955,1.80055,27600000.0
2008-09-16 04:58:00,1.80075,1.80075,1.8002,1.8005,53500000.0
2008-09-16 04:59:00,1.8005,1.80075,1.7997,1.8005,195000000.0
2008-09-16 05:00:00,1.8005,1.8005,1.8005,1.8005,34900000.0
2008-09-16 05:01:00,1.8005,1.8005,1.79995,1.8004,20600000.0
2008-09-16 05:02:00,1.8004,1.80055,1.8004,1.8005,13300000.0
2008-09-16 05:03:00,1.8005,1.8005,1.79965,1.8,34100000.0
2008-09-16 05:04:00,1.8002,1.8002,1.8002,1.8002,3300000.0
2008-09-16 05:05:00,1.7999,1.8001,1.7995,1.7998,6800000.0
2008-09-16 05:06:00,1.8002,1.8002,1.8002,1.8002,6800000.0
2008-09-16 05:07:00,1.8002,1.8004,1.7999,1.8002,52100000.0
2008-09-16 05:08:00,1.80035,1.8007,1.80035,1.8005,27300000.0
2008-09-16 05:09:00,1.7998,1.8005,1.7998,1.8005,2100000.0
2008-09-16 05:10:00,1.80055,1.80065,1.8005,1.8005,12000000.0
2008-09-16 05:11:00,1.79965,1.7998,1.79965,1.7998,16000000.0
2008-09-16 05:12:00,1.7994,1.7998,1.79925,1.7998,24300000.0
2008-09-16 05:13:00,1.7999,1.8,1.7998,1.7998,10200000.0
2008-09-16 05:14:00,1.7999,1.8002,1.7999,1.8002,8000000.0
2008-09-16 05:15:00,1.7998,1.8002,1.79955,1.7997,22000000.0
2008-09-16 05:16:00,1.7997,1.7997,1.7997,1.7997,5400000.0
2008-09-16 05:17:00,1.7997,1.7997,1.79905,1.79905,34700000.0
2008-09-16 05:18:00,1.79905,1.7992,1.7977,1.798,83900000.0
2008-09-16 05:19:00,1.7979,1.7994,1.7975,1.799,102300000.0
2008-09-16 05:20:00,1.799,1.799,1.7987,1.79895,76600000.0
2008-09-16 05:21:00,1.79895,1.7992,1.7989,1.7991,29600000.0
2008-09-16 05:22:00,1.7991,1.7992,1.7991,1.7992,5100000.0
2008-09-16 05:23:00,1.7993,1.7995,1.7991,1.7992,28000000.0
2008-09-16 05:24:00,1.7992,1.79975,1.7992,1.79975,11800000.0
2008-09-16 05:25:00,1.7995,1.80065,1.7995,1.8006,179900000.0
2008-09-16 05:26:00,1.8006,1.8006,1.7994,1.8005,29900000.0
2008-09-16 05:27:00,1.8004,1.8004,1.7987,1.7994,86400000.0
2008-09-16 05:28:00,1.7994,1.7996,1.7994,1.79955,33600000.0
2008-09-16 05:29:00,1.79965,1.7999,1.7993,1.7996,39800000.0
2008-09-16 05:30:00,1.7997,1.7997,1.79895,1.7993,22800000.0
2008-09-16 05:31:00,1.7994,1.79955,1.7994,1.7995,8300000.0
2008-09-16 05:32:00,1.7995,1.7995,1.7995,1.7995,4600000.0
2008-09-16 05:33:00,1.7995,1.7997,1.7994,1.7995,14300000.0
2008-09-16 05:34:00,1.7995,1.7995,1.7984,1.7986,38500000.0
2008-09-16 05:35:00,1.7986,1.7988,1.7986,1.7988,15500000.0
2008-09-16 05:36:00,1.7988,1.7988,1.7987,1.7987,10000000.0
2008-09-16 05:37:00,1.7981,1.7982,1.798,1.7981,17600000.0
2008-09-16 05:38:00,1.7987,1.7987,1.79795,1.79815,17600000.0
2008-09-16 05:39:00,1.7981,1.79845,1.7981,1.7984,15500000.0
2008-09-16 05:40:00,1.7984,1.7984,1.7984,1.7984,12600000.0
2008-09-16 05:41:00,1.7984,1.7986,1.7983,1.7986,14600000.0
2008-09-16 05:42:00,1.7982,1.7984,1.798,1.7983,40000000.0
2008-09-16 05:43:00,1.79875,1.79925,1.7986,1.7987,40000000.0
2008-09-16 05:44:00,1.7989,1.80005,1.7989,1.8,18400000.0
2008-09-16 05:45:00,1.7999,1.80005,1.7992,1.80005,41300000.0
2008-09-16 05:46:00,1.7999,1.79995,1.7999,1.7999,12900000.0
2008-09-16 05:47:00,1.7999,1.80035,1.7999,1.8001,13600000.0
2008-09-16 05:48:00,1.80025,1.80045,1.79995,1.8,12600000.0
2008-09-16 05:49:00,1.8,1.8,1.8,1.8,19600000.0
2008-09-16 05:50:00,1.8,1.8,1.8,1.8,13000000.0
2008-09-16 05:51:00,1.8,1.8,1.8,1.8,15000000.0
2008-09-16 05:52:00,1.8,1.8,1.79915,1.7994,41700000.0
2008-09-16 05:53:00,1.7993,1.79955,1.79925,1.79925,76000000.0
2008-09-16 05:54:00,1.7994,1.7996,1.79935,1.7994,36600000.0
2008-09-16 05:55:00,1.7994,1.79945,1.7994,1.79945,11600000.0
2008-09-16 05:56:00,1.7996,1.7997,1.7994,1.7996,39700000.0
2008-09-16 05:57:00,1.7996,1.7996,1.7996,1.7996,13500000.0
2008-09-16 05:58:00,1.7995,1.7996,1.79835,1.79935,114600000.0
2008-09-16 05:59:00,1.7999,1.80115,1.79915,1.80115,106000000.0
2008-09-16 06:00:00,1.8013,1.8014,1.8012,1.8014,12300000.0
2008-09-16 06:01:00,1.8014,1.80155,1.80055,1.8007,60400000.0
2008-09-16 06:02:00,1.8014,1.8014,1.80055,1.801,28900000.0
2008-09-16 06:03:00,1.801,1.801,1.801,1.801,2000000.0
2008-09-16 06:04:00,1.8011,1.8013,1.80095,1.8011,14200000.0
2008-09-16 06:05:00,1.8013,1.80175,1.801,1.80175,95600000.0
2008-09-16 06:06:00,1.80195,1.80275,1.80195,1.8026,47700000.0
2008-09-16 06:07:00,1.8026,1.8026,1.80195,1.8021,30400000.0
2008-09-16 06:08:00,1.8021,1.80225,1.80205,1.8021,21800000.0
2008-09-16 06:09:00,1.8017,1.8019,1.8015,1.8016,42300000.0
2008-09-16 06:10:00,1.8017,1.8018,1.8015,1.8017,42300000.0
2008-09-16 06:11:00,1.8021,1.80265,1.8021,1.80255,42300000.0
2008-09-16 06:12:00,1.80235,1.80285,1.80215,1.80245,52800000.0
2008-09-16 06:13:00,1.80235,1.8027,1.8023,1.8027,16100000.0
2008-09-16 06:14:00,1.8029,1.8029,1.80255,1.80285,33000000.0
2008-09-16 06:15:00,1.80295,1.80315,1.80285,1.80315,17200000.0
2008-09-16 06:16:00,1.8031,1.80365,1.80265,1.80335,33900000.0
2008-09-16 06:17:00,1.8033,1.80335,1.8027,1.803,35000000.0
2008-09-16 06:18:00,1.8031,1.8033,1.8031,1.8033,12600000.0
2008-09-16 06:19:00,1.80335,1.80385,1.80295,1.8034,63600000.0
2008-09-16 06:20:00,1.80335,1.80345,1.8027,1.803,67700000.0
2008-09-16 06:21:00,1.803,1.8033,1.803,1.8033,14700000.0
2008-09-16 06:22:00,1.8033,1.8033,1.8026,1.8029,21600000.0
2008-09-16 06:23:00,1.8029,1.80295,1.8029,1.8029,8300000.0
2008-09-16 06:24:00,1.8029,1.8029,1.8025,1.8025,11200000.0
2008-09-16 06:25:00,1.8025,1.8025,1.80165,1.8023,29100000.0
2008-09-16 06:26:00,1.80235,1.80235,1.8023,1.8023,2000000.0
2008-09-16 06:27:00,1.8023,1.8023,1.801,1.8012,22800000.0
2008-09-16 06:28:00,1.8012,1.8012,1.8012,1.8012,3000000.0
2008-09-16 06:29:00,1.8012,1.8022,1.8012,1.8022,47200000.0
2008-09-16 06:30:00,1.8023,1.8026,1.8023,1.8026,13600000.0
2008-09-16 06:31:00,1.8025,1.8026,1.8024,1.8026,7600000.0
2008-09-16 06:32:00,1.8019,1.8024,1.8017,1.8018,36600000.0
2008-09-16 06:33:00,1.8019,1.8025,1.8017,1.8021,36600000.0
2008-09-16 06:34:00,1.8026,1.8028,1.8026,1.80265,36600000.0
2008-09-16 06:35:00,1.80265,1.80305,1.8017,1.8025,82400000.0
2008-09-16 06:36:00,1.8025,1.8028,1.80195,1.8022,38300000.0
2008-09-16 06:37:00,1.80225,1.8028,1.80225,1.8028,9700000.0
2008-09-16 06:38:00,1.8024,1.8024,1.8019,1.8023,3000000.0
2008-09-16 06:39:00,1.8028,1.8028,1.8028,1.8028,3000000.0
2008-09-16 06:40:00,1.8027,1.8027,1.80195,1.8022,26600000.0
2008-09-16 06:41:00,1.8022,1.8023,1.8022,1.8023,14700000.0
2008-09-16 06:42:00,1.8022,1.8026,1.8022,1.8026,18800000.0
2008-09-16 06:43:00,1.8026,1.8026,1.8014,1.8021,68900000.0
2008-09-16 06:44:00,1.8021,1.8021,1.801,1.801,60200000.0
2008-09-16 06:45:00,1.801,1.8016,1.8003,1.8016,103000000.0
2008-09-16 06:46:00,1.8016,1.8018,1.8015,1.8018,26900000.0
2008-09-16 06:47:00,1.8018,1.8023,1.8009,1.8015,51800000.0
2008-09-16 06:48:00,1.8015,1.8015,1.8015,1.8015,23400000.0
2008-09-16 06:49:00,1.8015,1.8017,1.8013,1.8014,58000000.0
2008-09-16 06:50:00,1.8014,1.8015,1.8014,1.8015,27600000.0
2008-09-16 06:51:00,1.80155,1.8027,1.8013,1.8027,55800000.0
2008-09-16 06:52:00,1.8027,1.8027,1.8027,1.8027,6000000.0
2008-09-16 06:53:00,1.8027,1.8027,1.8022,1.8025,23500000.0
2008-09-16 06:54:00,1.8025,1.80275,1.8025,1.8027,32000000.0
2008-09-16 06:55:00,1.8026,1.8037,1.80255,1.8029,40600000.0
2008-09-16 06:56:00,1.8029,1.80345,1.80275,1.8031,14400000.0
2008-09-16 06:57:00,1.8031,1.8031,1.8031,1.8031,6400000.0
2008-09-16 06:58:00,1.8031,1.8031,1.8031,1.8031,3200000.0
2008-09-16 06:59:00,1.803,1.803,1.8029,1.803,17100000.0
2008-09-16 07:00:00,1.803,1.803,1.803,1.803,9000000.0
2008-09-16 07:01:00,1.803,1.80385,1.803,1.80385,41600000.0
2008-09-16 07:02:00,1.8038,1.80385,1.8031,1.8033,147600000.0
2008-09-16 07:03:00,1.8034,1.80365,1.8033,1.8034,92800000.0
2008-09-16 07:04:00,1.8034,1.8035,1.8034,1.8035,24500000.0
2008-09-16 07:05:00,1.8035,1.8042,1.8035,1.8042,52000000.0
2008-09-16 07:06:00,1.8041,1.80495,1.8041,1.8047,53800000.0
2008-09-16 07:07:00,1.8047,1.8047,1.80295,1.80325,54500000.0
2008-09-16 07:08:00,1.8033,1.8033,1.8032,1.8032,15900000.0
2008-09-16 07:09:00,1.8032,1.8032,1.8032,1.8032,22000000.0
2008-09-16 07:10:00,1.8032,1.8032,1.8032,1.8032,14000000.0
2008-09-16 07:11:00,1.8032,1.8032,1.8032,1.8032,11000000.0
2008-09-16 07:12:00,1.8032,1.8032,1.8027,1.8032,7100000.0
2008-09-16 07:13:00,1.80255,1.8027,1.80255,1.8026,12000000.0
2008-09-16 07:14:00,1.802,1.8026,1.8016,1.802,29400000.0
2008-09-16 07:15:00,1.802,1.802,1.802,1.802,1000000.0
2008-09-16 07:16:00,1.802,1.802,1.802,1.802,1000000.0
2008-09-16 07:17:00,1.802,1.802,1.8018,1.8018,21000000.0
2008-09-16 07:18:00,1.8018,1.8035,1.8018,1.80245,91200000.0
2008-09-16 07:19:00,1.8025,1.80275,1.8023,1.8026,29500000.0
2008-09-16 07:20:00,1.8026,1.8026,1.8026,1.8026,2000000.0
2008-09-16 07:21:00,1.8027,1.80295,1.8027,1.8029,11000000.0
2008-09-16 07:22:00,1.8029,1.80365,1.80275,1.8036,61700000.0
2008-09-16 07:23:00,1.8036,1.8036,1.80295,1.8031,48700000.0
2008-09-16 07:24:00,1.8031,1.8031,1.803,1.8031,11200000.0
2008-09-16 07:25:00,1.8026,1.8028,1.8024,1.8026,6700000.0
2008-09-16 07:26:00,1.8031,1.80325,1.8031,1.80325,6700000.0
2008-09-16 07:27:00,1.8032,1.8039,1.8032,1.8038,28600000.0
2008-09-16 07:28:00,1.804,1.80445,1.8035,1.8038,56200000.0
2008-09-16 07:29:00,1.80385,1.80405,1.8028,1.804,72000000.0
2008-09-16 07:30:00,1.80395,1.80395,1.8033,1.8034,84400000.0
2008-09-16 07:31:00,1.8033,1.80355,1.8029,1.8029,70200000.0
2008-09-16 07:32:00,1.80295,1.8035,1.80295,1.80315,33400000.0
2008-09-16 07:33:00,1.80335,1.8037,1.8024,1.80265,90600000.0
2008-09-16 07:34:00,1.80265,1.8037,1.80255,1.80365,116100000.0
2008-09-16 07:35:00,1.8037,1.8042,1.8032,1.8036,226700000.0
2008-09-16 07:36:00,1.80365,1.8037,1.803,1.8033,140900000.0
2008-09-16 07:37:00,1.80325,1.80395,1.80245,1.8037,261000000.0
2008-09-16 07:38:00,1.80365,1.80365,1.8032,1.8035,79500000.0
2008-09-16 07:39:00,1.8035,1.80375,1.8035,1.8036,33300000.0
2008-09-16 07:40:00,1.8036,1.8043,1.8036,1.8043,24100000.0
2008-09-16 07:41:00,1.8043,1.8043,1.8043,1.8043,8000000.0
2008-09-16 07:42:00,1.8043,1.80475,1.8043,1.8046,53900000.0
2008-09-16 07:43:00,1.8046,1.8046,1.80375,1.80415,50300000.0
2008-09-16 07:44:00,1.8041,1.8047,1.804,1.8046,69700000.0
2008-09-16 07:45:00,1.8046,1.80465,1.8046,1.8046,42000000.0
2008-09-16 07:46:00,1.8046,1.8046,1.8044,1.8044,14000000.0
2008-09-16 07:47:00,1.8044,1.8044,1.8044,1.8044,4000000.0
2008-09-16 07:48:00,1.8044,1.8044,1.8044,1.8044,1600000.0
2008-09-16 07:49:00,1.8044,1.8044,1.80345,1.8037,16900000.0
2008-09-16 07:50:00,1.8037,1.8039,1.80285,1.803,79000000.0
2008-09-16 07:51:00,1.803,1.803,1.8026,1.8026,43900000.0
2008-09-16 07:52:00,1.8026,1.8029,1.8026,1.8029,34000000.0
2008-09-16 07:53:00,1.8029,1.8029,1.8027,1.8027,10500000.0
2008-09-16 07:54:00,1.8027,1.8027,1.80205,1.8023,29800000.0
2008-09-16 07:55:00,1.8023,1.80285,1.8023,1.80285,33300000.0
2008-09-16 07:56:00,1.8028,1.80345,1.8028,1.8034,46200000.0
2008-09-16 07:57:00,1.80345,1.8038,1.8034,1.8037,21100000.0
2008-09-16 07:58:00,1.8037,1.8038,1.8037,1.80375,4000000.0
2008-09-16 07:59:00,1.8037,1.804,1.8036,1.8037,94300000.0
2008-09-16 08:00:00,1.80375,1.8046,1.8036,1.80415,189700000.0
2008-09-16 08:01:00,1.80405,1.80505,1.804,1.805,68500000.0
2008-09-16 08:02:00,1.805,1.8059,1.805,1.8059,50700000.0
2008-09-16 08:03:00,1.8059,1.8064,1.8057,1.8062,190800000.0
2008-09-16 08:04:00,1.8062,1.80725,1.8062,1.8071,72000000.0
2008-09-16 08:05:00,1.8071,1.8071,1.80565,1.8065,97500000.0
2008-09-16 08:06:00,1.80655,1.80655,1.8058,1.8061,121800000.0
2008-09-16 08:07:00,1.8061,1.8061,1.8061,1.8061,25900000.0
2008-09-16 08:08:00,1.8054,1.8059,1.8053,1.8057,54200000.0
2008-09-16 08:09:00,1.8061,1.8061,1.80535,1.8055,54200000.0
2008-09-16 08:10:00,1.8055,1.8059,1.8054,1.80565,51500000.0
2008-09-16 08:11:00,1.8057,1.80625,1.8052,1.8058,107900000.0
2008-09-16 08:12:00,1.8058,1.8058,1.80455,1.8047,35800000.0
2008-09-16 08:13:00,1.8044,1.80485,1.8039,1.8047,89700000.0
2008-09-16 08:14:00,1.8047,1.80505,1.80385,1.8048,99900000.0
2008-09-16 08:15:00,1.8048,1.8048,1.80405,1.8042,16300000.0
2008-09-16 08:16:00,1.8042,1.8042,1.8038,1.8042,13400000.0
2008-09-16 08:17:00,1.8042,1.8045,1.8042,1.8044,67800000.0
2008-09-16 08:18:00,1.8039,1.8044,1.80355,1.804,57900000.0
2008-09-16 08:19:00,1.8041,1.8042,1.8038,1.804,109300000.0
2008-09-16 08:20:00,1.8041,1.8048,1.8041,1.8048,120600000.0
2008-09-16 08:21:00,1.8048,1.8048,1.80335,1.8043,114500000.0
2008-09-16 08:22:00,1.8043,1.8043,1.80345,1.8038,190100000.0
2008-09-16 08:23:00,1.8038,1.8043,1.8035,1.8043,97100000.0
2008-09-16 08:24:00,1.8042,1.8052,1.8042,1.8052,156900000.0
2008-09-16 08:25:00,1.8052,1.8052,1.8052,1.8052,3000000.0
2008-09-16 08:26:00,1.8052,1.8058,1.8052,1.8058,63300000.0
2008-09-16 08:27:00,1.8058,1.8061,1.8055,1.8057,71000000.0
2008-09-16 08:28:00,1.8057,1.8057,1.80505,1.8053,16800000.0
2008-09-16 08:29:00,1.8053,1.8053,1.80425,1.8048,80800000.0
2008-09-16 08:30:00,1.8048,1.8051,1.8042,1.8043,73400000.0
2008-09-16 08:31:00,1.80435,1.8053,1.8043,1.80475,116500000.0
2008-09-16 08:32:00,1.8047,1.805,1.8042,1.8042,160200000.0
2008-09-16 08:33:00,1.8042,1.8044,1.8038,1.8039,163400000.0
2008-09-16 08:34:00,1.8041,1.8043,1.8034,1.8038,129100000.0
2008-09-16 08:35:00,1.80395,1.8047,1.8038,1.8045,116400000.0
2008-09-16 08:36:00,1.8045,1.8056,1.8045,1.8048,206000000.0
2008-09-16 08:37:00,1.8048,1.80515,1.804,1.8046,219900000.0
2008-09-16 08:38:00,1.8046,1.8051,1.80445,1.8051,140300000.0
2008-09-16 08:39:00,1.8051,1.8056,1.805,1.8054,145800000.0
2008-09-16 08:40:00,1.8055,1.8056,1.8042,1.8043,212900000.0
2008-09-16 08:41:00,1.8043,1.8045,1.80395,1.8045,80600000.0
2008-09-16 08:42:00,1.80445,1.8047,1.8043,1.8047,27200000.0
2008-09-16 08:43:00,1.8047,1.8048,1.8047,1.8048,3000000.0
2008-09-16 08:44:00,1.8048,1.8048,1.8046,1.8046,55700000.0
2008-09-16 08:45:00,1.8046,1.8046,1.8036,1.8039,58200000.0
2008-09-16 08:46:00,1.8039,1.8044,1.8039,1.8043,87200000.0
2008-09-16 08:47:00,1.8043,1.8043,1.8036,1.8039,111000000.0
2008-09-16 08:48:00,1.8039,1.8044,1.8038,1.8044,131300000.0
2008-09-16 08:49:00,1.8046,1.80655,1.8045,1.8064,67900000.0
2008-09-16 08:50:00,1.8066,1.8069,1.80605,1.8061,138900000.0
2008-09-16 08:51:00,1.8061,1.8076,1.80605,1.8069,128600000.0
2008-09-16 08:52:00,1.807,1.80735,1.8062,1.8065,95200000.0
2008-09-16 08:53:00,1.8066,1.8072,1.80585,1.8061,297000000.0
2008-09-16 08:54:00,1.8061,1.8067,1.8054,1.8061,157500000.0
2008-09-16 08:55:00,1.80665,1.80665,1.8059,1.8064,80800000.0
2008-09-16 08:56:00,1.8066,1.8071,1.8056,1.80635,104100000.0
2008-09-16 08:57:00,1.80635,1.8064,1.8056,1.8059,283800000.0
2008-09-16 08:58:00,1.8059,1.8059,1.8045,1.8049,214700000.0
2008-09-16 08:59:00,1.8049,1.8049,1.80315,1.8041,188500000.0
2008-09-16 09:00:00,1.8041,1.8041,1.80255,1.803,189700000.0
2008-09-16 09:01:00,1.8026,1.803,1.8021,1.8025,137800000.0
2008-09-16 09:02:00,1.8023,1.8029,1.80165,1.8029,109400000.0
2008-09-16 09:03:00,1.8028,1.8034,1.80205,1.8031,251300000.0
2008-09-16 09:04:00,1.8031,1.8038,1.80245,1.8038,97300000.0
2008-09-16 09:05:00,1.8036,1.8039,1.80275,1.8033,134000000.0
2008-09-16 09:06:00,1.8034,1.8034,1.8027,1.8027,153800000.0
2008-09-16 09:07:00,1.8028,1.80305,1.80205,1.8022,138900000.0
2008-09-16 09:08:00,1.8022,1.8033,1.8022,1.8031,64100000.0
2008-09-16 09:09:00,1.8031,1.8034,1.80255,1.8033,55900000.0
2008-09-16 09:10:00,1.8033,1.8041,1.80325,1.8041,127700000.0
2008-09-16 09:11:00,1.8041,1.8046,1.804,1.8045,157800000.0
2008-09-16 09:12:00,1.8045,1.805,1.804,1.8045,76400000.0
2008-09-16 09:13:00,1.8045,1.8059,1.8045,1.8056,197400000.0
2008-09-16 09:14:00,1.8058,1.80685,1.8052,1.8068,170800000.0
2008-09-16 09:15:00,1.8068,1.80985,1.8068,1.80905,303300000.0
2008-09-16 09:16:00,1.80835,1.8095,1.8075,1.8092,291900000.0
2008-09-16 09:17:00,1.8092,1.8105,1.80805,1.8105,275000000.0
2008-09-16 09:18:00,1.81055,1.8118,1.8094,1.8118,306700000.0
2008-09-16 09:19:00,1.812,1.812,1.8096,1.8096,234900000.0
2008-09-16 09:20:00,1.8095,1.8102,1.8095,1.8097,201000000.0
2008-09-16 09:21:00,1.8097,1.8106,1.8097,1.8102,358100000.0
2008-09-16 09:22:00,1.8103,1.8114,1.80985,1.8107,282800000.0
2008-09-16 09:23:00,1.8109,1.8123,1.8108,1.8117,273400000.0
2008-09-16 09:24:00,1.8116,1.8118,1.8102,1.81095,266700000.0
2008-09-16 09:25:00,1.81115,1.8121,1.8105,1.8116,248000000.0
2008-09-16 09:26:00,1.8115,1.8122,1.8114,1.812,244000000.0
2008-09-16 09:27:00,1.8122,1.8122,1.8108,1.81145,368000000.0
2008-09-16 09:28:00,1.8116,1.8121,1.81065,1.8119,357000000.0
2008-09-16 09:29:00,1.8119,1.8126,1.8117,1.81195,209600000.0
2008-09-16 09:30:00,1.81235,1.8124,1.8114,1.8124,175000000.0
2008-09-16 09:31:00,1.8123,1.8124,1.8115,1.8118,259800000.0
2008-09-16 09:32:00,1.8118,1.8118,1.8109,1.8109,158400000.0
2008-09-16 09:33:00,1.8108,1.8113,1.81055,1.8108,105200000.0
2008-09-16 09:34:00,1.8108,1.8108,1.80905,1.8092,168400000.0
2008-09-16 09:35:00,1.8094,1.8098,1.80895,1.8096,190200000.0
2008-09-16 09:36:00,1.8096,1.8101,1.80885,1.809,115200000.0
2008-09-16 09:37:00,1.80825,1.809,1.8077,1.808,167500000.0
2008-09-16 09:38:00,1.8081,1.80935,1.8077,1.809,200900000.0
2008-09-16 09:39:00,1.809,1.81,1.8089,1.8092,139900000.0
2008-09-16 09:40:00,1.8092,1.8096,1.8092,1.8092,126300000.0
2008-09-16 09:41:00,1.8092,1.8092,1.80845,1.8088,105700000.0
2008-09-16 09:42:00,1.8087,1.809,1.8066,1.8087,223499999.0
2008-09-16 09:43:00,1.8087,1.8089,1.80805,1.8089,178500000.0
2008-09-16 09:44:00,1.8089,1.8094,1.8089,1.8091,86900000.0
2008-09-16 09:45:00,1.8092,1.8099,1.809,1.8099,149100000.0
2008-09-16 09:46:00,1.8099,1.8101,1.80925,1.8099,78500000.0
2008-09-16 09:47:00,1.8101,1.8107,1.8097,1.8105,159200000.0
2008-09-16 09:48:00,1.8105,1.8118,1.8105,1.8116,140200000.0
2008-09-16 09:49:00,1.8116,1.81195,1.8114,1.8118,70600000.0
2008-09-16 09:50:00,1.8118,1.8118,1.81095,1.8116,141800000.0
2008-09-16 09:51:00,1.8116,1.8119,1.8105,1.8107,87200000.0
2008-09-16 09:52:00,1.8107,1.8107,1.80995,1.8103,42100000.0
2008-09-16 09:53:00,1.8101,1.8108,1.81,1.8105,110600000.0
2008-09-16 09:54:00,1.8104,1.8104,1.8091,1.8101,101900000.0
2008-09-16 09:55:00,1.8101,1.8108,1.8101,1.8106,150800000.0
2008-09-16 09:56:00,1.81065,1.8111,1.81015,1.8105,125900000.0
2008-09-16 09:57:00,1.8105,1.8108,1.8096,1.8097,133400000.0
2008-09-16 09:58:00,1.8097,1.80985,1.8086,1.8088,187600000.0
2008-09-16 09:59:00,1.809,1.80935,1.8086,1.8086,440900000.0
2008-09-16 10:00:00,1.8086,1.8094,1.80695,1.8081,278700000.0
2008-09-16 10:01:00,1.8082,1.8082,1.80715,1.8074,58000000.0
2008-09-16 10:02:00,1.8074,1.80795,1.8074,1.8078,150900000.0
2008-09-16 10:03:00,1.8078,1.808,1.8076,1.8079,48500000.0
2008-09-16 10:04:00,1.8075,1.80815,1.8075,1.8079,117600000.0
2008-09-16 10:05:00,1.8079,1.8081,1.8079,1.8079,55400000.0
2008-09-16 10:06:00,1.8079,1.8079,1.80735,1.8075,185500000.0
2008-09-16 10:07:00,1.8075,1.8078,1.8074,1.8075,51400000.0
2008-09-16 10:08:00,1.8075,1.8077,1.8072,1.8077,149700000.0
2008-09-16 10:09:00,1.8077,1.8082,1.8072,1.8082,63200000.0
2008-09-16 10:10:00,1.8082,1.8091,1.8082,1.8091,94600000.0
2008-09-16 10:11:00,1.8092,1.8096,1.8087,1.8096,160500000.0
2008-09-16 10:12:00,1.8096,1.8101,1.8085,1.8101,190400000.0
2008-09-16 10:13:00,1.8101,1.8115,1.8101,1.8115,115300000.0
2008-09-16 10:14:00,1.8115,1.8123,1.8111,1.8121,179700000.0
2008-09-16 10:15:00,1.8121,1.8133,1.8121,1.8126,177100000.0
2008-09-16 10:16:00,1.8126,1.814,1.8126,1.8137,179700000.0
2008-09-16 10:17:00,1.8137,1.8143,1.8137,1.8141,96800000.0
2008-09-16 10:18:00,1.8143,1.8149,1.814,1.8148,87500000.0
2008-09-16 10:19:00,1.8149,1.816,1.8142,1.8146,182400000.0
2008-09-16 10:20:00,1.8146,1.8151,1.8136,1.81375,207200000.0
2008-09-16 10:21:00,1.8139,1.8149,1.8133,1.8135,153600000.0
2008-09-16 10:22:00,1.8135,1.8135,1.81125,1.8116,152100000.0
2008-09-16 10:23:00,1.8117,1.812,1.8112,1.8115,128000000.0
2008-09-16 10:24:00,1.8115,1.8123,1.8107,1.8114,251000000.0
2008-09-16 10:25:00,1.8117,1.81245,1.8111,1.8113,89200000.0
2008-09-16 10:26:00,1.8113,1.8123,1.8111,1.8119,217900000.0
2008-09-16 10:27:00,1.8121,1.81395,1.8118,1.8138,267200000.0
2008-09-16 10:28:00,1.8136,1.8141,1.81235,1.8139,510400000.0
2008-09-16 10:29:00,1.8137,1.8139,1.8119,1.8119,145000000.0
2008-09-16 10:30:00,1.8118,1.8122,1.81065,1.8118,174700000.0
2008-09-16 10:31:00,1.8118,1.81225,1.8107,1.8117,167900000.0
2008-09-16 10:32:00,1.8117,1.8117,1.8106,1.8115,95000000.0
2008-09-16 10:33:00,1.8115,1.8121,1.81125,1.81205,84200000.0
2008-09-16 10:34:00,1.8121,1.8123,1.8119,1.81205,36800000.0
2008-09-16 10:35:00,1.81195,1.8125,1.8119,1.8125,110000000.0
2008-09-16 10:36:00,1.81255,1.813,1.8125,1.813,82500000.0
2008-09-16 10:37:00,1.813,1.8133,1.81295,1.8133,27700000.0
2008-09-16 10:38:00,1.8133,1.8134,1.8127,1.8134,44300000.0
2008-09-16 10:39:00,1.8134,1.8134,1.81245,1.8126,102400000.0
2008-09-16 10:40:00,1.8126,1.8126,1.8112,1.8123,158500000.0
2008-09-16 10:41:00,1.8123,1.8123,1.8113,1.8113,110400000.0
2008-09-16 10:42:00,1.8113,1.8113,1.81045,1.8105,122000000.0
2008-09-16 10:43:00,1.8105,1.811,1.8104,1.8107,84000000.0
2008-09-16 10:44:00,1.8107,1.8112,1.80985,1.8101,178800000.0
2008-09-16 10:45:00,1.8099,1.811,1.8098,1.8104,100300000.0
2008-09-16 10:46:00,1.8104,1.811,1.8096,1.8107,134900000.0
2008-09-16 10:47:00,1.8107,1.811,1.8103,1.811,165400000.0
2008-09-16 10:48:00,1.811,1.811,1.8107,1.811,67600000.0
2008-09-16 10:49:00,1.811,1.811,1.8104,1.8105,111800000.0
2008-09-16 10:50:00,1.8105,1.8108,1.8105,1.8108,53700000.0
2008-09-16 10:51:00,1.8108,1.8112,1.8108,1.8108,38900000.0
2008-09-16 10:52:00,1.8108,1.8111,1.8107,1.811,37300000.0
2008-09-16 10:53:00,1.811,1.811,1.8104,1.8109,15000000.0
2008-09-16 10:54:00,1.811,1.811,1.8104,1.8106,83400000.0
2008-09-16 10:55:00,1.8106,1.8107,1.8105,1.8107,51600000.0
2008-09-16 10:56:00,1.8107,1.8107,1.80965,1.8103,123800000.0
2008-09-16 10:57:00,1.8104,1.8107,1.8096,1.8097,171100000.0
2008-09-16 10:58:00,1.8097,1.8099,1.8097,1.8099,70800000.0
2008-09-16 10:59:00,1.8099,1.8099,1.80895,1.80945,85500000.0
2008-09-16 11:00:00,1.80955,1.81195,1.8094,1.8117,356200000.0
2008-09-16 11:01:00,1.8117,1.8117,1.81055,1.8112,251500000.0
2008-09-16 11:02:00,1.8112,1.81145,1.8107,1.8111,161400000.0
2008-09-16 11:03:00,1.8111,1.8111,1.8105,1.8108,104400000.0
2008-09-16 11:04:00,1.8107,1.8108,1.8101,1.8108,63400000.0
2008-09-16 11:05:00,1.8108,1.8108,1.80985,1.8101,40000000.0
2008-09-16 11:06:00,1.8101,1.8101,1.80905,1.8093,89300000.0
2008-09-16 11:07:00,1.8094,1.80965,1.8091,1.8095,82700000.0
2008-09-16 11:08:00,1.8095,1.8095,1.8095,1.8095,11900000.0
2008-09-16 11:09:00,1.8092,1.8095,1.80875,1.809,86400000.0
2008-09-16 11:10:00,1.809,1.809,1.8079,1.8082,84300000.0
2008-09-16 11:11:00,1.8082,1.80865,1.8076,1.8076,125500000.0
2008-09-16 11:12:00,1.80755,1.8079,1.8073,1.8077,77300000.0
2008-09-16 11:13:00,1.8075,1.80805,1.80685,1.8078,104800000.0
2008-09-16 11:14:00,1.8078,1.8078,1.8076,1.8078,59200000.0
2008-09-16 11:15:00,1.8078,1.8078,1.8077,1.8078,168500000.0
2008-09-16 11:16:00,1.8078,1.8078,1.80655,1.807,501700000.0
2008-09-16 11:17:00,1.80655,1.80725,1.80655,1.8071,89700000.0
2008-09-16 11:18:00,1.8071,1.8078,1.807,1.80775,159799999.0
2008-09-16 11:19:00,1.8077,1.8078,1.8076,1.8077,51000000.0
2008-09-16 11:20:00,1.8078,1.8079,1.8076,1.8078,67100000.0
2008-09-16 11:21:00,1.8078,1.8085,1.8077,1.8084,101500000.0
2008-09-16 11:22:00,1.8083,1.8089,1.8083,1.8089,70500000.0
2008-09-16 11:23:00,1.8089,1.809,1.8082,1.809,109400000.0
2008-09-16 11:24:00,1.8089,1.8094,1.8088,1.8088,223000000.0
2008-09-16 11:25:00,1.8091,1.8097,1.8078,1.8078,771800030.0
2008-09-16 11:26:00,1.8078,1.8079,1.80715,1.8073,220300000.0
2008-09-16 11:27:00,1.8073,1.8073,1.8056,1.8059,147500000.0
2008-09-16 11:28:00,1.8056,1.8056,1.8035,1.8045,157400000.0
2008-09-16 11:29:00,1.8045,1.8045,1.8023,1.8024,339900007.0
2008-09-16 11:30:00,1.8024,1.803,1.8022,1.8026,225400000.0
2008-09-16 11:31:00,1.8026,1.8026,1.8021,1.8024,232900000.0
2008-09-16 11:32:00,1.8024,1.8029,1.8024,1.8028,203200000.0
2008-09-16 11:33:00,1.803,1.8039,1.803,1.8039,170700000.0
2008-09-16 11:34:00,1.8039,1.8039,1.8033,1.8034,202300000.0
2008-09-16 11:35:00,1.8034,1.8034,1.8026,1.803,193200000.0
2008-09-16 11:36:00,1.8028,1.8031,1.802,1.8024,79500000.0
2008-09-16 11:37:00,1.8022,1.8024,1.80065,1.8009,156300000.0
2008-09-16 11:38:00,1.801,1.8014,1.801,1.8011,87300000.0
2008-09-16 11:39:00,1.8011,1.8012,1.8007,1.801,205400000.0
2008-09-16 11:40:00,1.8007,1.801,1.7984,1.7989,399900000.0
2008-09-16 11:41:00,1.7989,1.7989,1.79715,1.7982,171400000.0
2008-09-16 11:42:00,1.7982,1.7982,1.79715,1.7979,190300000.0
2008-09-16 11:43:00,1.7979,1.7982,1.79725,1.7975,156700000.0
2008-09-16 11:44:00,1.7971,1.7975,1.7969,1.7972,184400000.0
2008-09-16 11:45:00,1.7972,1.7973,1.7961,1.7961,292000000.0
2008-09-16 11:46:00,1.796,1.796,1.79165,1.79205,285400000.0
2008-09-16 11:47:00,1.79215,1.7942,1.79215,1.7942,281700000.0
2008-09-16 11:48:00,1.7942,1.7949,1.7942,1.7945,290200000.0
2008-09-16 11:49:00,1.7945,1.7946,1.794,1.794,277300001.0
2008-09-16 11:50:00,1.7939,1.7939,1.79115,1.7925,461500012.0
2008-09-16 11:51:00,1.7924,1.7928,1.79085,1.7915,156400000.0
2008-09-16 11:52:00,1.7916,1.79215,1.79115,1.792,141000000.0
2008-09-16 11:53:00,1.792,1.792,1.7914,1.7915,195000000.0
2008-09-16 11:54:00,1.7915,1.7921,1.79035,1.79065,164700000.0
2008-09-16 11:55:00,1.7905,1.79275,1.7905,1.7926,306700000.0
2008-09-16 11:56:00,1.7927,1.7927,1.79085,1.7915,84300000.0
2008-09-16 11:57:00,1.7915,1.7926,1.79075,1.7924,83000000.0
2008-09-16 11:58:00,1.79245,1.7933,1.7924,1.7927,201300000.0
2008-09-16 11:59:00,1.7927,1.79315,1.79145,1.79315,188600000.0
2008-09-16 12:00:00,1.79315,1.7935,1.7917,1.7934,162700000.0
2008-09-16 12:01:00,1.7934,1.7934,1.7929,1.7934,23300000.0
2008-09-16 12:02:00,1.7934,1.7942,1.7934,1.7939,111200000.0
2008-09-16 12:03:00,1.794,1.795,1.7939,1.7946,159300000.0
2008-09-16 12:04:00,1.7947,1.7957,1.7946,1.7957,100700000.0
2008-09-16 12:05:00,1.7957,1.79645,1.7957,1.7963,71000000.0
2008-09-16 12:06:00,1.7963,1.7968,1.7963,1.7968,74900000.0
2008-09-16 12:07:00,1.7968,1.7987,1.7968,1.7984,128700000.0
2008-09-16 12:08:00,1.7983,1.7984,1.7976,1.7981,117200000.0
2008-09-16 12:09:00,1.7981,1.7982,1.7974,1.7981,226200000.0
2008-09-16 12:10:00,1.798,1.7993,1.798,1.7986,266300000.0
2008-09-16 12:11:00,1.7987,1.7987,1.79765,1.7981,209000000.0
2008-09-16 12:12:00,1.7981,1.7981,1.7955,1.7963,302800000.0
2008-09-16 12:13:00,1.7963,1.7968,1.79555,1.7963,129600000.0
2008-09-16 12:14:00,1.7962,1.79625,1.79495,1.795,127000000.0
2008-09-16 12:15:00,1.795,1.7952,1.7943,1.7943,250600000.0
2008-09-16 12:16:00,1.7943,1.7943,1.7935,1.7935,77900000.0
2008-09-16 12:17:00,1.7935,1.7935,1.7925,1.7925,56400000.0
2008-09-16 12:18:00,1.79235,1.7925,1.7911,1.7919,156800000.0
2008-09-16 12:19:00,1.7919,1.7921,1.7902,1.7905,383199998.0
2008-09-16 12:20:00,1.7905,1.7905,1.7889,1.789,336100000.0
2008-09-16 12:21:00,1.789,1.7895,1.7876,1.78925,127900000.0
2008-09-16 12:22:00,1.7894,1.7906,1.7893,1.7906,58000000.0
2008-09-16 12:23:00,1.79005,1.79085,1.78995,1.7902,133200000.0
2008-09-16 12:24:00,1.7901,1.791,1.78965,1.7904,156300000.0
2008-09-16 12:25:00,1.7904,1.7913,1.7895,1.7909,170100000.0
2008-09-16 12:26:00,1.79105,1.7923,1.7908,1.7917,260600000.0
2008-09-16 12:27:00,1.7913,1.79335,1.7913,1.7933,220500000.0
2008-09-16 12:28:00,1.7933,1.7933,1.7918,1.79285,158600000.0
2008-09-16 12:29:00,1.7927,1.7935,1.79235,1.7927,216000000.0
2008-09-16 12:30:00,1.7928,1.79465,1.7928,1.7941,135100000.0
2008-09-16 12:31:00,1.79435,1.79465,1.7937,1.79435,212000000.0
2008-09-16 12:32:00,1.79445,1.7945,1.7938,1.7938,94500000.0
2008-09-16 12:33:00,1.7938,1.7939,1.7928,1.7932,184000000.0
2008-09-16 12:34:00,1.7932,1.7941,1.7932,1.794,150400000.0
2008-09-16 12:35:00,1.794,1.7944,1.7939,1.7944,102800000.0
2008-09-16 12:36:00,1.7944,1.79505,1.79425,1.7949,149700000.0
2008-09-16 12:37:00,1.7948,1.7954,1.7948,1.7952,162800000.0
2008-09-16 12:38:00,1.7952,1.7956,1.7952,1.7956,41000000.0
2008-09-16 12:39:00,1.7956,1.7967,1.7955,1.7966,167100000.0
2008-09-16 12:40:00,1.7966,1.7966,1.7956,1.796,123900000.0
2008-09-16 12:41:00,1.796,1.796,1.7954,1.7954,85600000.0
2008-09-16 12:42:00,1.7954,1.7956,1.7948,1.7956,95100000.0
2008-09-16 12:43:00,1.7957,1.7959,1.7951,1.7952,375600000.0
2008-09-16 12:44:00,1.7954,1.7962,1.79475,1.7962,228100000.0
2008-09-16 12:45:00,1.7961,1.7961,1.79525,1.7957,120700000.0
2008-09-16 12:46:00,1.7957,1.7959,1.7953,1.7957,61400000.0
2008-09-16 12:47:00,1.7957,1.7958,1.79515,1.7953,99000000.0
2008-09-16 12:48:00,1.7953,1.7953,1.7933,1.7939,56800000.0
2008-09-16 12:49:00,1.7939,1.7942,1.793,1.7932,149500000.0
2008-09-16 12:50:00,1.7932,1.7935,1.7931,1.7935,65200000.0
2008-09-16 12:51:00,1.79335,1.7938,1.793,1.7938,166000000.0
2008-09-16 12:52:00,1.7939,1.7939,1.7927,1.7929,259100000.0
2008-09-16 12:53:00,1.7929,1.793,1.7914,1.7918,186600000.0
2008-09-16 12:54:00,1.7918,1.7922,1.7914,1.79215,125400000.0
2008-09-16 12:55:00,1.7922,1.7927,1.7922,1.7927,90000000.0
2008-09-16 12:56:00,1.7927,1.7935,1.7927,1.793,48300000.0
2008-09-16 12:57:00,1.7931,1.79325,1.792,1.792,138400000.0
2008-09-16 12:58:00,1.7917,1.7923,1.7917,1.79175,95100000.0
2008-09-16 12:59:00,1.7917,1.79235,1.7917,1.79235,42200000.0
2008-09-16 13:00:00,1.7922,1.7922,1.7904,1.7908,109300000.0
2008-09-16 13:01:00,1.7908,1.7916,1.7908,1.7916,112200000.0
2008-09-16 13:02:00,1.7915,1.79255,1.7915,1.79255,144800000.0
2008-09-16 13:03:00,1.7925,1.7928,1.7922,1.7923,156000000.0
2008-09-16 13:04:00,1.7922,1.79285,1.7921,1.7928,118200000.0
2008-09-16 13:05:00,1.7928,1.793,1.7912,1.7918,343100000.0
2008-09-16 13:06:00,1.7918,1.792,1.79145,1.7916,88500000.0
2008-09-16 13:07:00,1.7916,1.7916,1.7908,1.7908,117500000.0
2008-09-16 13:08:00,1.7908,1.79105,1.7902,1.791,304500000.0
2008-09-16 13:09:00,1.791,1.7931,1.7908,1.7931,241500000.0
2008-09-16 13:10:00,1.7931,1.7932,1.7925,1.7931,59900000.0
2008-09-16 13:11:00,1.79245,1.79265,1.79225,1.7925,153700000.0
2008-09-16 13:12:00,1.7927,1.79355,1.79185,1.7935,238400000.0
2008-09-16 13:13:00,1.7938,1.7953,1.7934,1.79495,229600000.0
2008-09-16 13:14:00,1.79475,1.7976,1.79475,1.797,282400000.0
2008-09-16 13:15:00,1.797,1.79715,1.7967,1.7967,67300000.0
2008-09-16 13:16:00,1.7967,1.79715,1.7955,1.7959,213800000.0
2008-09-16 13:17:00,1.7959,1.7963,1.7958,1.796,341200000.0
2008-09-16 13:18:00,1.7962,1.7962,1.79425,1.795,240400000.0
2008-09-16 13:19:00,1.795,1.79515,1.79405,1.79425,102200000.0
2008-09-16 13:20:00,1.7943,1.7943,1.7927,1.7938,1779400025.0
2008-09-16 13:21:00,1.7938,1.7941,1.7937,1.79405,166699998.0
2008-09-16 13:22:00,1.794,1.7945,1.794,1.7944,92000000.0
2008-09-16 13:23:00,1.79435,1.7954,1.7941,1.795,171700000.0
2008-09-16 13:24:00,1.7952,1.79575,1.79465,1.7957,86700000.0
2008-09-16 13:25:00,1.7957,1.7961,1.7952,1.7953,149600000.0
2008-09-16 13:26:00,1.7953,1.7953,1.79415,1.795,155300000.0
2008-09-16 13:27:00,1.795,1.79615,1.7946,1.7957,245700000.0
2008-09-16 13:28:00,1.7958,1.79665,1.7956,1.7963,181200000.0
2008-09-16 13:29:00,1.7963,1.7963,1.79545,1.7956,107700000.0
2008-09-16 13:30:00,1.7957,1.79675,1.79515,1.7962,84500000.0
2008-09-16 13:31:00,1.7962,1.7962,1.7953,1.7958,66700000.0
2008-09-16 13:32:00,1.7957,1.7957,1.7946,1.7946,96800000.0
2008-09-16 13:33:00,1.7947,1.7953,1.7946,1.7952,89800000.0
2008-09-16 13:34:00,1.7952,1.796,1.79515,1.7955,37800000.0
2008-09-16 13:35:00,1.7952,1.7955,1.79495,1.7955,23800000.0
2008-09-16 13:36:00,1.7955,1.7955,1.79465,1.7953,106500000.0
2008-09-16 13:37:00,1.7954,1.7956,1.795,1.7951,140500000.0
2008-09-16 13:38:00,1.7951,1.7954,1.79385,1.7946,171200000.0
2008-09-16 13:39:00,1.7946,1.7946,1.7933,1.7938,106200000.0
2008-09-16 13:40:00,1.7937,1.79425,1.7934,1.7941,145700000.0
2008-09-16 13:41:00,1.7941,1.7944,1.7934,1.7943,74500000.0
2008-09-16 13:42:00,1.7943,1.795,1.79425,1.7948,112900000.0
2008-09-16 13:43:00,1.7942,1.7946,1.79365,1.79365,90900000.0
2008-09-16 13:44:00,1.7939,1.7945,1.7933,1.7934,109900000.0
2008-09-16 13:45:00,1.7934,1.7946,1.7934,1.7946,122000000.0
2008-09-16 13:46:00,1.7944,1.7956,1.7944,1.7956,100700000.0
2008-09-16 13:47:00,1.7956,1.7956,1.7941,1.7946,62800000.0
2008-09-16 13:48:00,1.7946,1.7946,1.7945,1.7945,11200000.0
2008-09-16 13:49:00,1.7946,1.7946,1.7933,1.7939,189500000.0
2008-09-16 13:50:00,1.7939,1.7948,1.7939,1.79475,48800000.0
2008-09-16 13:51:00,1.7949,1.795,1.7948,1.7948,44000000.0
2008-09-16 13:52:00,1.79485,1.795,1.7948,1.7949,64500000.0
2008-09-16 13:53:00,1.7949,1.7952,1.7949,1.7952,64300000.0
2008-09-16 13:54:00,1.7951,1.7963,1.7951,1.7962,39500000.0
2008-09-16 13:55:00,1.7962,1.7962,1.7955,1.7961,59300000.0
2008-09-16 13:56:00,1.7955,1.7961,1.79525,1.7956,55200000.0
2008-09-16 13:57:00,1.7957,1.7961,1.7957,1.796,54800000.0
2008-09-16 13:58:00,1.796,1.796,1.79525,1.7954,78600000.0
2008-09-16 13:59:00,1.7954,1.7958,1.7948,1.7958,159000000.0
2008-09-16 14:00:00,1.7957,1.7965,1.7956,1.7963,138800000.0
2008-09-16 14:01:00,1.7963,1.7966,1.7958,1.7965,101800000.0
2008-09-16 14:02:00,1.7965,1.7967,1.7956,1.7959,76800000.0
2008-09-16 14:03:00,1.7959,1.7965,1.79575,1.7964,102300000.0
2008-09-16 14:04:00,1.7964,1.7965,1.79575,1.7963,127600001.0
2008-09-16 14:05:00,1.7963,1.798,1.7963,1.7971,193700000.0
2008-09-16 14:06:00,1.7971,1.7978,1.79685,1.7977,167900000.0
2008-09-16 14:07:00,1.7977,1.7977,1.79715,1.7977,25500000.0
2008-09-16 14:08:00,1.7977,1.7978,1.796,1.796,81100000.0
2008-09-16 14:09:00,1.796,1.79635,1.79545,1.7963,116700000.0
2008-09-16 14:10:00,1.7963,1.797,1.7963,1.7968,89300000.0
2008-09-16 14:11:00,1.7968,1.7968,1.7954,1.796,171000000.0
2008-09-16 14:12:00,1.7961,1.7966,1.7957,1.7964,137400000.0
2008-09-16 14:13:00,1.7965,1.7965,1.79545,1.7962,297500000.0
2008-09-16 14:14:00,1.7962,1.7966,1.7953,1.7958,327700000.0
2008-09-16 14:15:00,1.7957,1.7957,1.7945,1.7953,194900000.0
2008-09-16 14:16:00,1.795,1.7954,1.7947,1.795,121800000.0
2008-09-16 14:17:00,1.79505,1.7991,1.795,1.7985,341100001.0
2008-09-16 14:18:00,1.7989,1.7993,1.7969,1.7971,153900000.0
2008-09-16 14:19:00,1.7971,1.7973,1.796,1.7969,158300000.0
2008-09-16 14:20:00,1.7969,1.7975,1.7962,1.79745,194800000.0
2008-09-16 14:21:00,1.79735,1.7989,1.79705,1.7979,194400000.0
2008-09-16 14:22:00,1.7977,1.7978,1.79655,1.7968,175800000.0
2008-09-16 14:23:00,1.7965,1.7968,1.7948,1.7959,256900000.0
2008-09-16 14:24:00,1.79605,1.7966,1.79595,1.7966,126700000.0
2008-09-16 14:25:00,1.7966,1.7969,1.7956,1.7956,111100000.0
2008-09-16 14:26:00,1.7955,1.7962,1.7955,1.7955,116400000.0
2008-09-16 14:27:00,1.7956,1.7956,1.7949,1.7955,115200000.0
2008-09-16 14:28:00,1.7955,1.7955,1.79495,1.7955,113300000.0
2008-09-16 14:29:00,1.7955,1.79645,1.79495,1.7958,133300000.0
2008-09-16 14:30:00,1.7959,1.7974,1.7957,1.7969,263900000.0
2008-09-16 14:31:00,1.7969,1.7969,1.79595,1.796,207100000.0
2008-09-16 14:32:00,1.7961,1.7969,1.7961,1.7969,77500000.0
2008-09-16 14:33:00,1.7968,1.7972,1.7966,1.7972,100200000.0
2008-09-16 14:34:00,1.7971,1.798,1.7969,1.7978,151200000.0
2008-09-16 14:35:00,1.7977,1.7997,1.79725,1.7994,247600000.0
2008-09-16 14:36:00,1.7988,1.7998,1.79825,1.79925,109900000.0
2008-09-16 14:37:00,1.79935,1.7995,1.7992,1.7995,107400000.0
2008-09-16 14:38:00,1.7995,1.7996,1.7987,1.7995,121000000.0
2008-09-16 14:39:00,1.79975,1.8011,1.7995,1.8005,155300000.0
2008-09-16 14:40:00,1.8005,1.8014,1.80025,1.8012,139500000.0
2008-09-16 14:41:00,1.8012,1.8015,1.8007,1.8013,131900000.0
2008-09-16 14:42:00,1.8012,1.8013,1.80015,1.8012,113700000.0
2008-09-16 14:43:00,1.8012,1.8018,1.8012,1.8017,111500000.0
2008-09-16 14:44:00,1.8012,1.8018,1.80055,1.8007,121300000.0
2008-09-16 14:45:00,1.8007,1.8013,1.7992,1.7997,224100000.0
2008-09-16 14:46:00,1.7991,1.7991,1.7938,1.7941,547599997.0
2008-09-16 14:47:00,1.7942,1.7958,1.79405,1.7958,119800000.0
2008-09-16 14:48:00,1.7959,1.7959,1.79435,1.7948,114400000.0
2008-09-16 14:49:00,1.7948,1.7949,1.79385,1.7941,152900000.0
2008-09-16 14:50:00,1.7941,1.7953,1.7941,1.7952,202800000.0
2008-09-16 14:51:00,1.7952,1.7954,1.79405,1.79445,230000000.0
2008-09-16 14:52:00,1.7943,1.7953,1.7943,1.795,104900000.0
2008-09-16 14:53:00,1.7944,1.7948,1.79355,1.7945,233800000.0
2008-09-16 14:54:00,1.7945,1.79485,1.7932,1.7936,172600000.0
2008-09-16 14:55:00,1.7938,1.7948,1.79275,1.79285,190200000.0
2008-09-16 14:56:00,1.79275,1.79415,1.79265,1.7939,134900000.0
2008-09-16 14:57:00,1.7937,1.7949,1.7926,1.7948,149900000.0
2008-09-16 14:58:00,1.7948,1.795,1.79335,1.7946,123900000.0
2008-09-16 14:59:00,1.7947,1.7957,1.7944,1.7954,137400000.0
2008-09-16 15:00:00,1.7946,1.7956,1.7939,1.794,192200000.0
2008-09-16 15:01:00,1.794,1.79485,1.7926,1.7947,220300000.0
2008-09-16 15:02:00,1.7949,1.7952,1.7929,1.793,145100000.0
2008-09-16 15:03:00,1.7931,1.79405,1.7917,1.7925,198100000.0
2008-09-16 15:04:00,1.7925,1.7952,1.7925,1.7952,104200000.0
2008-09-16 15:05:00,1.7955,1.7957,1.7943,1.7952,125000000.0
2008-09-16 15:06:00,1.7951,1.7953,1.7938,1.79505,85400000.0
2008-09-16 15:07:00,1.7949,1.7965,1.7938,1.7963,141400000.0
2008-09-16 15:08:00,1.7963,1.7964,1.7947,1.7963,164900000.0
2008-09-16 15:09:00,1.7966,1.7968,1.7954,1.7956,198900000.0
2008-09-16 15:10:00,1.7955,1.79575,1.7954,1.7955,95400000.0
2008-09-16 15:11:00,1.7955,1.7964,1.7954,1.7961,164600000.0
2008-09-16 15:12:00,1.796,1.796,1.79435,1.7947,102300000.0
2008-09-16 15:13:00,1.7946,1.7949,1.79345,1.7936,126600000.0
2008-09-16 15:14:00,1.7936,1.7936,1.79285,1.7935,92200000.0
2008-09-16 15:15:00,1.7935,1.79365,1.7922,1.7933,200800000.0
2008-09-16 15:16:00,1.7933,1.7933,1.7929,1.7929,60500000.0
2008-09-16 15:17:00,1.7932,1.7936,1.7926,1.7934,106400000.0
2008-09-16 15:18:00,1.7934,1.7943,1.79325,1.7938,155500000.0
2008-09-16 15:19:00,1.7937,1.7939,1.7926,1.7926,164000000.0
2008-09-16 15:20:00,1.7929,1.7941,1.7929,1.7937,122600000.0
2008-09-16 15:21:00,1.7936,1.7938,1.7924,1.7928,190100000.0
2008-09-16 15:22:00,1.7928,1.79375,1.7919,1.7928,233200000.0
2008-09-16 15:23:00,1.7928,1.7939,1.7926,1.7932,197600000.0
2008-09-16 15:24:00,1.7932,1.7937,1.7931,1.7935,102600000.0
2008-09-16 15:25:00,1.7935,1.7935,1.7923,1.7928,134700000.0
2008-09-16 15:26:00,1.7928,1.7931,1.7919,1.7923,124100000.0
2008-09-16 15:27:00,1.7925,1.7929,1.79195,1.7923,126500000.0
2008-09-16 15:28:00,1.7925,1.7926,1.7913,1.7914,153800000.0
2008-09-16 15:29:00,1.7916,1.7928,1.7913,1.7924,283000000.0
2008-09-16 15:30:00,1.7925,1.793,1.7917,1.7929,173400000.0
2008-09-16 15:31:00,1.793,1.7935,1.7921,1.7935,224400000.0
2008-09-16 15:32:00,1.7935,1.7935,1.7925,1.7933,225200000.0
2008-09-16 15:33:00,1.7929,1.7931,1.7921,1.793,243300000.0
2008-09-16 15:34:00,1.79225,1.79345,1.792,1.79235,148500000.0
2008-09-16 15:35:00,1.7923,1.7929,1.79195,1.7926,198500000.0
2008-09-16 15:36:00,1.7922,1.793,1.7922,1.7926,82400000.0
2008-09-16 15:37:00,1.79285,1.7933,1.79235,1.7926,153800000.0
2008-09-16 15:38:00,1.79285,1.793,1.79195,1.7923,53000000.0
2008-09-16 15:39:00,1.7925,1.7925,1.7913,1.7913,44100000.0
2008-09-16 15:40:00,1.7914,1.79215,1.7908,1.7909,125100000.0
2008-09-16 15:41:00,1.7909,1.791,1.78905,1.7892,99400000.0
2008-09-16 15:42:00,1.7892,1.7902,1.789,1.7899,143600000.0
2008-09-16 15:43:00,1.7899,1.7903,1.7899,1.7901,225300000.0
2008-09-16 15:44:00,1.7901,1.7908,1.78965,1.7902,110700000.0
2008-09-16 15:45:00,1.7902,1.7903,1.7887,1.78875,166100000.0
2008-09-16 15:46:00,1.7889,1.7896,1.7881,1.7889,134100000.0
2008-09-16 15:47:00,1.7889,1.7893,1.78755,1.7886,167400000.0
2008-09-16 15:48:00,1.7886,1.7896,1.78805,1.7894,155300000.0
2008-09-16 15:49:00,1.7894,1.7903,1.7892,1.7902,164200000.0
2008-09-16 15:50:00,1.7903,1.7904,1.78925,1.7893,126400000.0
2008-09-16 15:51:00,1.7895,1.7902,1.78895,1.78985,99800000.0
2008-09-16 15:52:00,1.7899,1.7907,1.7897,1.7905,151600000.0
2008-09-16 15:53:00,1.7903,1.79175,1.7903,1.7913,272800000.0
2008-09-16 15:54:00,1.7913,1.7913,1.7907,1.7907,70300000.0
2008-09-16 15:55:00,1.7908,1.7916,1.7901,1.7914,110100000.0
2008-09-16 15:56:00,1.7915,1.7917,1.78975,1.7901,78600000.0
2008-09-16 15:57:00,1.79015,1.7911,1.7899,1.79,181100000.0
2008-09-16 15:58:00,1.7902,1.79025,1.7897,1.79,80800000.0
2008-09-16 15:59:00,1.79,1.79,1.7882,1.7882,125300000.0
2008-09-16 16:00:00,1.78785,1.7898,1.7877,1.7898,198200000.0
2008-09-16 16:01:00,1.7898,1.7911,1.7898,1.7908,81500000.0
2008-09-16 16:02:00,1.791,1.7911,1.7902,1.7908,135700000.0
2008-09-16 16:03:00,1.7908,1.7908,1.7896,1.7898,197100000.0
2008-09-16 16:04:00,1.78985,1.7908,1.78935,1.78935,159800000.0
2008-09-16 16:05:00,1.7892,1.7895,1.788,1.7885,92500000.0
2008-09-16 16:06:00,1.788,1.7893,1.7878,1.789,148700000.0
2008-09-16 16:07:00,1.78895,1.7895,1.7888,1.789,131800000.0
2008-09-16 16:08:00,1.78915,1.7901,1.789,1.7898,205500000.0
2008-09-16 16:09:00,1.7897,1.7906,1.7893,1.7904,151500000.0
2008-09-16 16:10:00,1.7904,1.7905,1.78985,1.7902,231300000.0
2008-09-16 16:11:00,1.7902,1.7902,1.7892,1.7898,138700000.0
2008-09-16 16:12:00,1.7898,1.7902,1.7891,1.78965,188400000.0
2008-09-16 16:13:00,1.7896,1.79,1.7893,1.7896,241400000.0
2008-09-16 16:14:00,1.7896,1.7898,1.7889,1.7895,274000000.0
2008-09-16 16:15:00,1.7894,1.7907,1.7893,1.7904,140600000.0
2008-09-16 16:16:00,1.7899,1.7904,1.78965,1.7902,180100000.0
2008-09-16 16:17:00,1.7902,1.792,1.7901,1.79165,172000000.0
2008-09-16 16:18:00,1.7919,1.7927,1.79145,1.79145,123300000.0
2008-09-16 16:19:00,1.7913,1.7922,1.7913,1.7918,225700000.0
2008-09-16 16:20:00,1.7918,1.7924,1.7905,1.7922,168500000.0
2008-09-16 16:21:00,1.7923,1.7927,1.7913,1.7922,177100000.0
2008-09-16 16:22:00,1.7921,1.79305,1.79115,1.79115,188100000.0
2008-09-16 16:23:00,1.7911,1.7927,1.7909,1.792,252400000.0
2008-09-16 16:24:00,1.7918,1.7932,1.79175,1.793,211700000.0
2008-09-16 16:25:00,1.793,1.793,1.7921,1.7925,207800000.0
2008-09-16 16:26:00,1.7925,1.7938,1.7925,1.7937,146100000.0
2008-09-16 16:27:00,1.7937,1.7937,1.7931,1.7937,34200000.0
2008-09-16 16:28:00,1.7937,1.7944,1.7923,1.793,198700000.0
2008-09-16 16:29:00,1.79305,1.7935,1.7923,1.7926,136500000.0
2008-09-16 16:30:00,1.79245,1.79245,1.7911,1.7915,179600000.0
2008-09-16 16:31:00,1.7915,1.79155,1.7904,1.7911,189800000.0
2008-09-16 16:32:00,1.7911,1.79145,1.7904,1.7908,264800000.0
2008-09-16 16:33:00,1.7908,1.7912,1.7885,1.7893,194600000.0
2008-09-16 16:34:00,1.7894,1.7904,1.7886,1.7901,188000000.0
2008-09-16 16:35:00,1.79,1.791,1.7898,1.7906,178600000.0
2008-09-16 16:36:00,1.7906,1.7906,1.78945,1.7905,130600000.0
2008-09-16 16:37:00,1.7903,1.7904,1.7896,1.7899,92800000.0
2008-09-16 16:38:00,1.7899,1.7906,1.7886,1.7886,143600000.0
2008-09-16 16:39:00,1.78865,1.7892,1.78865,1.789,59800000.0
2008-09-16 16:40:00,1.7891,1.7894,1.7887,1.7887,136200000.0
2008-09-16 16:41:00,1.7888,1.7892,1.788,1.7882,188700000.0
2008-09-16 16:42:00,1.7882,1.78925,1.7877,1.7891,175900000.0
2008-09-16 16:43:00,1.78915,1.7895,1.7889,1.78935,148500000.0
2008-09-16 16:44:00,1.78935,1.7897,1.789,1.7897,227900000.0
2008-09-16 16:45:00,1.7896,1.7898,1.7886,1.7892,223200000.0
2008-09-16 16:46:00,1.7892,1.7899,1.7889,1.7895,114500000.0
2008-09-16 16:47:00,1.7895,1.7915,1.7895,1.7915,232100000.0
2008-09-16 16:48:00,1.79155,1.7923,1.7913,1.7921,107700000.0
2008-09-16 16:49:00,1.7922,1.7923,1.7909,1.791,196600000.0
2008-09-16 16:50:00,1.791,1.7914,1.78915,1.7898,143100000.0
2008-09-16 16:51:00,1.7896,1.79035,1.7895,1.7902,135100000.0
2008-09-16 16:52:00,1.79015,1.7921,1.7901,1.7918,129200000.0
2008-09-16 16:53:00,1.7918,1.7918,1.7882,1.7882,207000000.0
2008-09-16 16:54:00,1.7882,1.78895,1.78725,1.78725,201700000.0
2008-09-16 16:55:00,1.78695,1.78765,1.78515,1.7862,197500000.0
2008-09-16 16:56:00,1.7863,1.78635,1.78375,1.7843,166500000.0
2008-09-16 16:57:00,1.78465,1.7847,1.78325,1.7835,222600000.0
2008-09-16 16:58:00,1.7835,1.7841,1.7826,1.7841,177200000.0
2008-09-16 16:59:00,1.7843,1.78995,1.7838,1.7899,209000000.0
2008-09-16 17:00:00,1.7901,1.7917,1.7896,1.7901,180200000.0
2008-09-16 17:01:00,1.7901,1.7905,1.78865,1.7902,205900000.0
2008-09-16 17:02:00,1.7894,1.79045,1.78725,1.7881,170000000.0
2008-09-16 17:03:00,1.7883,1.7886,1.787,1.7871,329100000.0
2008-09-16 17:04:00,1.7871,1.78835,1.7868,1.787,136800000.0
2008-09-16 17:05:00,1.787,1.7878,1.7867,1.78725,274400000.0
2008-09-16 17:06:00,1.7873,1.7873,1.78615,1.7869,144900000.0
2008-09-16 17:07:00,1.7869,1.7876,1.7859,1.7872,194700000.0
2008-09-16 17:08:00,1.7876,1.7876,1.7863,1.7869,222000000.0
2008-09-16 17:09:00,1.7868,1.7883,1.7868,1.7883,194200000.0
2008-09-16 17:10:00,1.7882,1.79,1.7881,1.7898,146300000.0
2008-09-16 17:11:00,1.7898,1.7915,1.7898,1.79095,156700000.0
2008-09-16 17:12:00,1.79085,1.79095,1.79,1.7901,175800000.0
2008-09-16 17:13:00,1.7902,1.7907,1.7896,1.7907,148000000.0
2008-09-16 17:14:00,1.7908,1.79155,1.78965,1.79045,290300000.0
2008-09-16 17:15:00,1.7905,1.7914,1.7899,1.791,153400000.0
2008-09-16 17:16:00,1.791,1.79235,1.791,1.7919,108000000.0
2008-09-16 17:17:00,1.7917,1.7926,1.79115,1.7923,78700000.0
2008-09-16 17:18:00,1.7923,1.7923,1.7901,1.79025,152700000.0
2008-09-16 17:19:00,1.7901,1.79065,1.78935,1.7894,172600000.0
2008-09-16 17:20:00,1.7895,1.7907,1.7894,1.7895,136500000.0
2008-09-16 17:21:00,1.7895,1.7898,1.78765,1.7892,154200000.0
2008-09-16 17:22:00,1.7892,1.7896,1.7885,1.78875,144000000.0
2008-09-16 17:23:00,1.7889,1.7911,1.7889,1.7905,160600000.0
2008-09-16 17:24:00,1.7905,1.7905,1.7894,1.7897,161400000.0
2008-09-16 17:25:00,1.7897,1.7897,1.7885,1.789,119600000.0
2008-09-16 17:26:00,1.78905,1.7896,1.7887,1.7893,77600000.0
2008-09-16 17:27:00,1.7893,1.7897,1.7887,1.7896,39700000.0
2008-09-16 17:28:00,1.7896,1.7907,1.7894,1.7907,131000000.0
2008-09-16 17:29:00,1.7906,1.7907,1.78885,1.7897,112600000.0
2008-09-16 17:30:00,1.7897,1.7897,1.7881,1.7887,104300000.0
2008-09-16 17:31:00,1.7887,1.7889,1.7855,1.7865,292200000.0
2008-09-16 17:32:00,1.7865,1.7877,1.7865,1.78705,115600000.0
2008-09-16 17:33:00,1.78715,1.7874,1.78645,1.7871,212800000.0
2008-09-16 17:34:00,1.7871,1.7877,1.7865,1.7865,126800000.0
2008-09-16 17:35:00,1.7868,1.7868,1.7847,1.7849,136600000.0
2008-09-16 17:36:00,1.78465,1.7849,1.784,1.78465,107100000.0
2008-09-16 17:37:00,1.7845,1.7853,1.7844,1.78485,139700000.0
2008-09-16 17:38:00,1.78485,1.785,1.784,1.7845,159600000.0
2008-09-16 17:39:00,1.7845,1.78455,1.7836,1.78425,196700000.0
2008-09-16 17:40:00,1.7841,1.7851,1.7841,1.785,133100000.0
2008-09-16 17:41:00,1.785,1.7857,1.7842,1.7854,202300000.0
2008-09-16 17:42:00,1.7854,1.78655,1.7847,1.78625,330100000.0
2008-09-16 17:43:00,1.78625,1.78755,1.78485,1.7853,234400000.0
2008-09-16 17:44:00,1.7853,1.7856,1.7841,1.785,135500000.0
2008-09-16 17:45:00,1.785,1.7858,1.7844,1.7851,194800000.0
2008-09-16 17:46:00,1.785,1.7857,1.78375,1.7843,208700000.0
2008-09-16 17:47:00,1.7843,1.7847,1.7837,1.784,105400000.0
2008-09-16 17:48:00,1.784,1.7844,1.78345,1.78405,81700000.0
2008-09-16 17:49:00,1.78405,1.7845,1.78325,1.7842,136900000.0
2008-09-16 17:50:00,1.7841,1.78535,1.7841,1.785,119500000.0
2008-09-16 17:51:00,1.785,1.78505,1.78405,1.78405,64300000.0
2008-09-16 17:52:00,1.78385,1.7846,1.7827,1.784,140300000.0
2008-09-16 17:53:00,1.784,1.7844,1.7837,1.7841,109000000.0
2008-09-16 17:54:00,1.7841,1.7846,1.784,1.7845,49900000.0
2008-09-16 17:55:00,1.7845,1.7857,1.7843,1.7845,197000000.0
2008-09-16 17:56:00,1.7847,1.7848,1.78325,1.7837,179100000.0
2008-09-16 17:57:00,1.7837,1.784,1.7834,1.7838,131700000.0
2008-09-16 17:58:00,1.7838,1.7838,1.7827,1.7828,108200000.0
2008-09-16 17:59:00,1.7827,1.7832,1.78185,1.7822,100600000.0
2008-09-16 18:00:00,1.7822,1.7829,1.7813,1.7813,102800000.0
2008-09-16 18:01:00,1.7813,1.7821,1.78025,1.7816,171300000.0
2008-09-16 18:02:00,1.7817,1.7818,1.7797,1.7802,151300000.0
2008-09-16 18:03:00,1.7802,1.7807,1.779,1.7807,119400000.0
2008-09-16 18:04:00,1.7807,1.7811,1.7796,1.78055,116000000.0
2008-09-16 18:05:00,1.7807,1.7813,1.78035,1.7805,125500000.0
2008-09-16 18:06:00,1.7805,1.7805,1.77905,1.7794,196800000.0
2008-09-16 18:07:00,1.7796,1.7799,1.7782,1.7789,133600000.0
2008-09-16 18:08:00,1.7789,1.7818,1.7789,1.7818,98600000.0
2008-09-16 18:09:00,1.78205,1.78285,1.7815,1.7826,151300000.0
2008-09-16 18:10:00,1.7828,1.7832,1.782,1.78295,123700000.0
2008-09-16 18:11:00,1.7828,1.786,1.78265,1.786,158200000.0
2008-09-16 18:12:00,1.78535,1.78575,1.78275,1.7838,273800000.0
2008-09-16 18:13:00,1.7838,1.7849,1.78275,1.78445,524900001.0
2008-09-16 18:14:00,1.7843,1.78485,1.78295,1.78315,156000000.0
2008-09-16 18:15:00,1.78325,1.78355,1.7816,1.7825,157400000.0
2008-09-16 18:16:00,1.7825,1.78405,1.7825,1.78395,55700000.0
2008-09-16 18:17:00,1.78395,1.7852,1.7838,1.78515,152000000.0
2008-09-16 18:18:00,1.78535,1.7871,1.7852,1.7863,179300000.0
2008-09-16 18:19:00,1.7862,1.7873,1.7855,1.78615,163300000.0
2008-09-16 18:20:00,1.786,1.78705,1.7858,1.7864,120900000.0
2008-09-16 18:21:00,1.7864,1.7867,1.7852,1.7852,114100000.0
2008-09-16 18:22:00,1.7852,1.7853,1.78405,1.7851,148900000.0
2008-09-16 18:23:00,1.7851,1.7851,1.78255,1.7836,154300000.0
2008-09-16 18:24:00,1.7837,1.78415,1.7836,1.7839,58500000.0
2008-09-16 18:25:00,1.784,1.78415,1.7817,1.7824,117500000.0
2008-09-16 18:26:00,1.7824,1.78275,1.78205,1.7825,252500000.0
2008-09-16 18:27:00,1.7825,1.7826,1.7815,1.782,111600000.0
2008-09-16 18:28:00,1.782,1.78275,1.78185,1.78255,75100000.0
2008-09-16 18:29:00,1.7825,1.7852,1.7823,1.7852,84800000.0
2008-09-16 18:30:00,1.7853,1.78555,1.7846,1.78495,107700000.0
2008-09-16 18:31:00,1.78485,1.7851,1.7842,1.7844,70700000.0
2008-09-16 18:32:00,1.7844,1.7853,1.7844,1.78505,74500000.0
2008-09-16 18:33:00,1.785,1.7859,1.7846,1.7858,121300000.0
2008-09-16 18:34:00,1.7859,1.7863,1.7844,1.78485,127400000.0
2008-09-16 18:35:00,1.78505,1.78565,1.7841,1.78435,90100000.0
2008-09-16 18:36:00,1.78425,1.7851,1.7832,1.7839,182800000.0
2008-09-16 18:37:00,1.7841,1.7841,1.7834,1.7839,84600000.0
2008-09-16 18:38:00,1.7839,1.78405,1.78275,1.7834,506299996.0
2008-09-16 18:39:00,1.7834,1.7834,1.78115,1.7824,220899999.0
2008-09-16 18:40:00,1.7823,1.783,1.7814,1.7823,104600000.0
2008-09-16 18:41:00,1.7824,1.7839,1.7821,1.7835,94500000.0
2008-09-16 18:42:00,1.7835,1.7835,1.78145,1.78215,154900000.0
2008-09-16 18:43:00,1.7823,1.78285,1.7819,1.7824,57000000.0
2008-09-16 18:44:00,1.7823,1.7828,1.7821,1.7828,67800000.0
2008-09-16 18:45:00,1.78265,1.7829,1.78205,1.7825,97100000.0
2008-09-16 18:46:00,1.7826,1.78345,1.7826,1.7827,66400000.0
2008-09-16 18:47:00,1.7826,1.7833,1.7826,1.7827,94200000.0
2008-09-16 18:48:00,1.7827,1.7832,1.7826,1.7831,100800000.0
2008-09-16 18:49:00,1.783,1.7833,1.78265,1.7828,74700000.0
2008-09-16 18:50:00,1.78285,1.78355,1.7825,1.7825,73800000.0
2008-09-16 18:51:00,1.7826,1.783,1.7821,1.783,203400000.0
2008-09-16 18:52:00,1.783,1.7831,1.78165,1.7827,115400000.0
2008-09-16 18:53:00,1.78285,1.783,1.78205,1.78275,102100000.0
2008-09-16 18:54:00,1.7828,1.78305,1.7824,1.78245,111600000.0
2008-09-16 18:55:00,1.7825,1.7828,1.7795,1.7797,237100000.0
2008-09-16 18:56:00,1.7797,1.7818,1.7794,1.7799,126800000.0
2008-09-16 18:57:00,1.7799,1.78025,1.7793,1.7798,87300000.0
2008-09-16 18:58:00,1.77985,1.781,1.77985,1.7807,163400000.0
2008-09-16 18:59:00,1.7807,1.78105,1.7793,1.7806,219300000.0
2008-09-16 19:00:00,1.7807,1.78215,1.77965,1.7803,362200000.0
2008-09-16 19:01:00,1.78035,1.78035,1.7793,1.7797,65100000.0
2008-09-16 19:02:00,1.7796,1.78025,1.7793,1.78025,51400000.0
2008-09-16 19:03:00,1.7801,1.78055,1.78005,1.78005,53700000.0
2008-09-16 19:04:00,1.7801,1.78125,1.78005,1.78125,133600000.0
2008-09-16 19:05:00,1.7813,1.7821,1.7809,1.78155,100000000.0
2008-09-16 19:06:00,1.7816,1.78325,1.78155,1.7832,118600000.0
2008-09-16 19:07:00,1.7833,1.78415,1.78305,1.784,67800000.0
2008-09-16 19:08:00,1.78395,1.7841,1.7828,1.7839,148100000.0
2008-09-16 19:09:00,1.78365,1.7839,1.78305,1.78315,122000000.0
2008-09-16 19:10:00,1.7833,1.7834,1.7831,1.7833,69000000.0
2008-09-16 19:11:00,1.7834,1.7837,1.7827,1.7835,89400000.0
2008-09-16 19:12:00,1.78355,1.784,1.78345,1.7837,72400000.0
2008-09-16 19:13:00,1.7837,1.7837,1.7833,1.7833,57400000.0
2008-09-16 19:14:00,1.7833,1.7837,1.78305,1.7833,122000000.0
2008-09-16 19:15:00,1.7833,1.78345,1.7832,1.7832,153200000.0
2008-09-16 19:16:00,1.7832,1.7838,1.7829,1.7835,142400000.0
2008-09-16 19:17:00,1.7835,1.78375,1.783,1.7831,71400000.0
2008-09-16 19:18:00,1.7831,1.7831,1.7815,1.782,99000000.0
2008-09-16 19:19:00,1.78215,1.7829,1.7816,1.78285,81400000.0
2008-09-16 19:20:00,1.7828,1.7828,1.7814,1.7818,105300000.0
2008-09-16 19:21:00,1.7818,1.7823,1.78135,1.78135,96300000.0
2008-09-16 19:22:00,1.7815,1.7819,1.7812,1.7813,268800000.0
2008-09-16 19:23:00,1.7813,1.7813,1.78025,1.7811,199600000.0
2008-09-16 19:24:00,1.7813,1.7813,1.77985,1.78,190400000.0
2008-09-16 19:25:00,1.7799,1.7808,1.77985,1.7806,98700000.0
2008-09-16 19:26:00,1.78055,1.7806,1.7799,1.7806,67700000.0
2008-09-16 19:27:00,1.78065,1.7811,1.78055,1.78065,32600000.0
2008-09-16 19:28:00,1.7808,1.7808,1.7794,1.7794,90400000.0
2008-09-16 19:29:00,1.7794,1.78095,1.7793,1.78095,134100000.0
2008-09-16 19:30:00,1.7809,1.7818,1.78035,1.7804,74300000.0
2008-09-16 19:31:00,1.7804,1.7806,1.7796,1.7799,186700000.0
2008-09-16 19:32:00,1.7797,1.78035,1.77955,1.7797,92000000.0
2008-09-16 19:33:00,1.7797,1.7798,1.77905,1.7795,149000000.0
2008-09-16 19:34:00,1.7794,1.78025,1.7794,1.7802,40900000.0
2008-09-16 19:35:00,1.7802,1.7802,1.7798,1.7801,53700000.0
2008-09-16 19:36:00,1.78,1.7803,1.7789,1.7789,107800000.0
2008-09-16 19:37:00,1.7789,1.7794,1.7784,1.7786,96700000.0
2008-09-16 19:38:00,1.7786,1.7794,1.7786,1.7792,65200000.0
2008-09-16 19:39:00,1.7793,1.7793,1.7783,1.77925,105200000.0
2008-09-16 19:40:00,1.7794,1.7801,1.77895,1.7801,110300000.0
2008-09-16 19:41:00,1.78015,1.78235,1.78005,1.7819,122200000.0
2008-09-16 19:42:00,1.7819,1.78215,1.7812,1.7812,153899997.0
2008-09-16 19:43:00,1.7812,1.7819,1.781,1.7813,125599999.0
2008-09-16 19:44:00,1.7813,1.7819,1.7809,1.7809,130200000.0
2008-09-16 19:45:00,1.7809,1.7814,1.7809,1.7811,155400000.0
2008-09-16 19:46:00,1.7811,1.7813,1.7807,1.7807,52200000.0
2008-09-16 19:47:00,1.7807,1.781,1.7807,1.7807,267000000.0
2008-09-16 19:48:00,1.7807,1.7807,1.7807,1.7807,180000000.0
2008-09-16 19:49:00,1.7807,1.7811,1.78005,1.781,222600000.0
2008-09-16 19:50:00,1.7809,1.7809,1.7779,1.7795,108700000.0
2008-09-16 19:51:00,1.7795,1.7814,1.7794,1.7807,142300000.0
2008-09-16 19:52:00,1.7809,1.78095,1.7797,1.7806,337399998.0
2008-09-16 19:53:00,1.77955,1.7806,1.7793,1.7806,52600000.0
2008-09-16 19:54:00,1.7806,1.7806,1.7795,1.7796,36300000.0
2008-09-16 19:55:00,1.7796,1.7811,1.7795,1.7809,108600000.0
2008-09-16 19:56:00,1.7809,1.78115,1.77975,1.7807,77600000.0
2008-09-16 19:57:00,1.78045,1.78165,1.7802,1.78165,124700000.0
2008-09-16 19:58:00,1.78125,1.78155,1.7812,1.7812,288199998.0
2008-09-16 19:59:00,1.7812,1.7814,1.7811,1.7812,994599999.0
2008-09-16 20:00:00,1.7812,1.7816,1.7811,1.78135,690799997.0
2008-09-16 20:01:00,1.7812,1.7818,1.7809,1.7814,414999993.0
2008-09-16 20:02:00,1.7812,1.7817,1.7811,1.7817,61900000.0
2008-09-16 20:03:00,1.7815,1.7822,1.7815,1.7822,226599999.0
2008-09-16 20:04:00,1.7823,1.78235,1.78165,1.78235,155300000.0
2008-09-16 20:05:00,1.7825,1.7833,1.7824,1.7827,81300000.0
2008-09-16 20:06:00,1.7828,1.7828,1.782,1.7821,37300000.0
2008-09-16 20:07:00,1.7821,1.7827,1.78185,1.7824,38300000.0
2008-09-16 20:08:00,1.7824,1.78285,1.7814,1.7814,174400000.0
2008-09-16 20:09:00,1.7816,1.78185,1.78065,1.78065,288200000.0
2008-09-16 20:10:00,1.7807,1.7837,1.7807,1.7817,155000000.0
2008-09-16 20:11:00,1.7817,1.7817,1.7783,1.77835,132800000.0
2008-09-16 20:12:00,1.7785,1.7799,1.7761,1.7771,121100000.0
2008-09-16 20:13:00,1.7773,1.7775,1.7742,1.7757,99900000.0
2008-09-16 20:14:00,1.7767,1.7883,1.7756,1.7883,370300000.0
2008-09-16 20:15:00,1.7883,1.792,1.7883,1.7907,526199999.0
2008-09-16 20:16:00,1.7907,1.7907,1.78645,1.78665,582600007.0
2008-09-16 20:17:00,1.78705,1.78795,1.7857,1.7857,212700000.0
2008-09-16 20:18:00,1.7859,1.7877,1.7848,1.7873,461300002.0
2008-09-16 20:19:00,1.787,1.78935,1.78525,1.78675,235700000.0
2008-09-16 20:20:00,1.7864,1.78685,1.7847,1.7852,298900000.0
2008-09-16 20:21:00,1.78485,1.7861,1.78415,1.7852,453400000.0
2008-09-16 20:22:00,1.7852,1.78635,1.785,1.7859,161900000.0
2008-09-16 20:23:00,1.78615,1.7874,1.7859,1.78705,112300000.0
2008-09-16 20:24:00,1.78695,1.7894,1.78665,1.7894,188300001.0
2008-09-16 20:25:00,1.7895,1.7897,1.7876,1.7881,146200000.0
2008-09-16 20:26:00,1.7877,1.78885,1.7864,1.78885,107300000.0
2008-09-16 20:27:00,1.789,1.7894,1.7867,1.7876,170900000.0
2008-09-16 20:28:00,1.7874,1.7887,1.78675,1.7884,224200000.0
2008-09-16 20:29:00,1.7884,1.79,1.7882,1.7891,116400001.0
2008-09-16 20:30:00,1.7891,1.7903,1.7891,1.7901,87500000.0
2008-09-16 20:31:00,1.7903,1.7907,1.786,1.7872,210800000.0
2008-09-16 20:32:00,1.7874,1.7874,1.7854,1.7863,104800000.0
2008-09-16 20:33:00,1.78665,1.7868,1.78565,1.78635,65200000.0
2008-09-16 20:34:00,1.78645,1.78675,1.786,1.7864,67600000.0
2008-09-16 20:35:00,1.7865,1.7872,1.78575,1.7869,104600000.0
2008-09-16 20:36:00,1.7869,1.7876,1.7867,1.7874,63800000.0
2008-09-16 20:37:00,1.7874,1.7882,1.7874,1.7877,64700000.0
2008-09-16 20:38:00,1.7877,1.78805,1.78275,1.7832,389199998.0
2008-09-16 20:39:00,1.7835,1.7835,1.77655,1.77705,375700000.0
2008-09-16 20:40:00,1.77655,1.77725,1.7715,1.7761,327500000.0
2008-09-16 20:41:00,1.7761,1.77715,1.77525,1.77665,175900000.0
2008-09-16 20:42:00,1.77665,1.7789,1.7764,1.7789,225600000.0
2008-09-16 20:43:00,1.7789,1.7809,1.77815,1.7808,214800000.0
2008-09-16 20:44:00,1.7809,1.78145,1.7804,1.7804,103600000.0
2008-09-16 20:45:00,1.78045,1.78075,1.7784,1.7787,273000000.0
2008-09-16 20:46:00,1.7787,1.7787,1.7764,1.7765,512100000.0
2008-09-16 20:47:00,1.7765,1.7769,1.77585,1.776,151800000.0
2008-09-16 20:48:00,1.776,1.7765,1.77455,1.77615,171200000.0
2008-09-16 20:49:00,1.7761,1.7771,1.7751,1.7752,393000000.0
2008-09-16 20:50:00,1.7752,1.77755,1.7752,1.77555,261700000.0
2008-09-16 20:51:00,1.77545,1.776,1.7745,1.77525,240900000.0
2008-09-16 20:52:00,1.7752,1.7756,1.77455,1.7755,126000000.0
2008-09-16 20:53:00,1.7755,1.7766,1.7748,1.7764,105600000.0
2008-09-16 20:54:00,1.77625,1.7765,1.77575,1.77595,78200000.0
2008-09-16 20:55:00,1.776,1.77645,1.7746,1.7752,739100008.0
2008-09-16 20:56:00,1.77445,1.7754,1.77345,1.7744,342299997.0
2008-09-16 20:57:00,1.77445,1.7746,1.7737,1.77455,133200000.0
2008-09-16 20:58:00,1.77445,1.77545,1.7743,1.7744,96700000.0
2008-09-16 20:59:00,1.7744,1.7754,1.7742,1.7745,181000000.0
2008-09-16 21:00:00,1.7745,1.7748,1.77385,1.7748,125600000.0
2008-09-16 21:01:00,1.7749,1.77525,1.773,1.77435,676000008.0
2008-09-16 21:02:00,1.77405,1.77405,1.7728,1.7735,1417900002.0
2008-09-16 21:03:00,1.7734,1.7735,1.7725,1.7729,120400000.0
2008-09-16 21:04:00,1.7729,1.77315,1.7713,1.7726,171000000.0
2008-09-16 21:05:00,1.77145,1.7726,1.77085,1.7712,111700000.0
2008-09-16 21:06:00,1.77125,1.77135,1.7709,1.7712,118200000.0
2008-09-16 21:07:00,1.7712,1.7712,1.7697,1.7698,271200000.0
2008-09-16 21:08:00,1.7707,1.7707,1.7696,1.7698,454800000.0
2008-09-16 21:09:00,1.7698,1.7716,1.7698,1.7709,284200000.0
2008-09-16 21:10:00,1.7709,1.77115,1.7709,1.7709,218300000.0
2008-09-16 21:11:00,1.7709,1.77095,1.77005,1.77005,570300001.0
2008-09-16 21:12:00,1.7709,1.7709,1.769,1.7694,537800007.0
2008-09-16 21:13:00,1.7693,1.7696,1.7689,1.7692,75000000.0
2008-09-16 21:14:00,1.76925,1.7703,1.7692,1.7696,84400000.0
2008-09-16 21:15:00,1.7696,1.7703,1.7694,1.7695,90000000.0
2008-09-16 21:16:00,1.7696,1.7699,1.7679,1.768,141400000.0
2008-09-16 21:17:00,1.7683,1.76945,1.7677,1.7679,142200000.0
2008-09-16 21:18:00,1.7679,1.76845,1.7668,1.7671,219900006.0
2008-09-16 21:19:00,1.7671,1.7688,1.766,1.7673,132600001.0
2008-09-16 21:20:00,1.7673,1.768,1.7667,1.7668,181800000.0
2008-09-16 21:21:00,1.7668,1.76745,1.7666,1.7673,104600000.0
2008-09-16 21:22:00,1.7674,1.7675,1.7669,1.7671,37000000.0
2008-09-16 21:23:00,1.7672,1.7677,1.7669,1.76725,46600000.0
2008-09-16 21:24:00,1.76735,1.7682,1.76675,1.7682,137800000.0
2008-09-16 21:25:00,1.7682,1.76825,1.7666,1.7667,194600000.0
2008-09-16 21:26:00,1.7667,1.76745,1.7667,1.76745,123500000.0
2008-09-16 21:27:00,1.76745,1.76905,1.7672,1.768,189200000.0
2008-09-16 21:28:00,1.768,1.76865,1.7674,1.76855,169000004.0
2008-09-16 21:29:00,1.76855,1.7695,1.76805,1.76885,209600000.0
2008-09-16 21:30:00,1.7688,1.77095,1.7683,1.77025,97800000.0
2008-09-16 21:31:00,1.7703,1.77115,1.76975,1.77115,64400000.0
2008-09-16 21:32:00,1.77115,1.77125,1.77,1.77075,109800000.0
2008-09-16 21:33:00,1.77085,1.7718,1.7706,1.771,86800000.0
2008-09-16 21:34:00,1.771,1.7711,1.7707,1.7711,146600000.0
2008-09-16 21:35:00,1.7711,1.77225,1.7711,1.7717,58400000.0
2008-09-16 21:36:00,1.7717,1.772,1.7715,1.7718,48400000.0
2008-09-16 21:37:00,1.77185,1.772,1.7716,1.77185,43800000.0
2008-09-16 21:38:00,1.7718,1.7724,1.7711,1.7717,85300000.0
2008-09-16 21:39:00,1.77185,1.77185,1.7714,1.7714,285700000.0
2008-09-16 21:40:00,1.7715,1.7721,1.7715,1.7719,64200000.0
2008-09-16 21:41:00,1.7719,1.77305,1.7719,1.7727,23200000.0
2008-09-16 21:42:00,1.7727,1.773,1.77215,1.77285,30900000.0
2008-09-16 21:43:00,1.77245,1.7728,1.772,1.77225,419300009.0
2008-09-16 21:44:00,1.77225,1.7726,1.77145,1.77145,66700000.0
2008-09-16 21:45:00,1.7716,1.7719,1.771,1.7716,288300000.0
2008-09-16 21:46:00,1.7709,1.7716,1.7699,1.77065,513200000.0
2008-09-16 21:47:00,1.7706,1.772,1.7701,1.77125,91400000.0
2008-09-16 21:48:00,1.7709,1.7717,1.77,1.7701,79200000.0
2008-09-16 21:49:00,1.77005,1.77085,1.76965,1.77055,39600000.0
2008-09-16 21:50:00,1.7704,1.77275,1.7704,1.7716,69000000.0
2008-09-16 21:51:00,1.77175,1.7721,1.7712,1.7716,42400000.0
2008-09-16 21:52:00,1.7715,1.772,1.7712,1.772,41900000.0
2008-09-16 21:53:00,1.772,1.77265,1.7713,1.7725,91400001.0
2008-09-16 21:54:00,1.77255,1.7727,1.7716,1.7722,70400000.0
2008-09-16 21:55:00,1.7722,1.7723,1.77065,1.77065,222900000.0
2008-09-16 21:56:00,1.7717,1.7719,1.77065,1.77115,735500000.0
2008-09-16 21:57:00,1.7713,1.7713,1.77065,1.7708,571700000.0
2008-09-16 21:58:00,1.7708,1.7714,1.77015,1.7704,1126300002.0
2008-09-16 21:59:00,1.7704,1.7704,1.7685,1.77,975700011.0
2008-09-16 22:00:00,1.77,1.7702,1.76945,1.7697,425500000.0
2008-09-16 22:01:00,1.76955,1.77015,1.7687,1.7693,92200000.0
2008-09-16 22:02:00,1.76895,1.76895,1.76775,1.7682,188000000.0
2008-09-16 22:03:00,1.76845,1.76915,1.76715,1.7673,233100000.0
2008-09-16 22:04:00,1.7673,1.7677,1.7662,1.76705,236100000.0
2008-09-16 22:05:00,1.76695,1.76695,1.7667,1.7668,82200000.0
2008-09-16 22:06:00,1.7667,1.7671,1.7661,1.7661,267200000.0
2008-09-16 22:07:00,1.7661,1.7663,1.7648,1.7653,156300000.0
2008-09-16 22:08:00,1.7653,1.7656,1.76495,1.76495,46100000.0
2008-09-16 22:09:00,1.7647,1.76545,1.7632,1.7639,127900000.0
2008-09-16 22:10:00,1.7637,1.7641,1.76265,1.7637,269400000.0
2008-09-16 22:11:00,1.7637,1.7637,1.7632,1.7636,421100000.0
2008-09-16 22:12:00,1.76305,1.7633,1.762,1.762,255900000.0
2008-09-16 22:13:00,1.762,1.7645,1.7618,1.7639,251700000.0
2008-09-16 22:14:00,1.76385,1.764,1.7633,1.7637,145699999.0
2008-09-16 22:15:00,1.7637,1.76415,1.7636,1.764,67300000.0
2008-09-16 22:16:00,1.764,1.764,1.76195,1.7632,507800000.0
2008-09-16 22:17:00,1.7632,1.7636,1.76255,1.7632,355500001.0
2008-09-16 22:18:00,1.7633,1.7636,1.76285,1.76285,115900000.0
2008-09-16 22:19:00,1.7631,1.7637,1.7629,1.7637,59000000.0
2008-09-16 22:20:00,1.7637,1.7637,1.7632,1.7633,26000000.0
2008-09-16 22:21:00,1.7633,1.7633,1.7631,1.7633,23000000.0
2008-09-16 22:22:00,1.7635,1.7636,1.7623,1.7631,253200000.0
2008-09-16 22:23:00,1.7631,1.7631,1.76235,1.763,353200000.0
2008-09-16 22:24:00,1.763,1.763,1.7614,1.7618,217600000.0
2008-09-16 22:25:00,1.76125,1.7614,1.76075,1.7612,251500000.0
2008-09-16 22:26:00,1.7611,1.7613,1.7605,1.7605,141000000.0
2008-09-16 22:27:00,1.7605,1.76095,1.7605,1.7607,134100000.0
2008-09-16 22:28:00,1.7607,1.761,1.7607,1.7608,168700000.0
2008-09-16 22:29:00,1.7604,1.7612,1.7603,1.7605,114900000.0
2008-09-16 22:30:00,1.7607,1.7609,1.7604,1.7607,113800000.0
2008-09-16 22:31:00,1.7607,1.7613,1.7603,1.7606,103400000.0
2008-09-16 22:32:00,1.7606,1.761,1.7605,1.761,76000000.0
2008-09-16 22:33:00,1.761,1.761,1.7604,1.7607,109200000.0
2008-09-16 22:34:00,1.7607,1.7607,1.76015,1.76055,70100000.0
2008-09-16 22:35:00,1.7605,1.7607,1.7601,1.7605,78700000.0
2008-09-16 22:36:00,1.7604,1.7605,1.7603,1.7605,27800000.0
2008-09-16 22:37:00,1.7605,1.7609,1.7603,1.7605,73400000.0
2008-09-16 22:38:00,1.7605,1.76115,1.7605,1.7608,84000000.0
2008-09-16 22:39:00,1.7608,1.7608,1.7606,1.7606,62800000.0
2008-09-16 22:40:00,1.7606,1.762,1.7604,1.7617,220300000.0
2008-09-16 22:41:00,1.7617,1.76255,1.76125,1.76255,141700000.0
2008-09-16 22:42:00,1.7627,1.7633,1.7623,1.7627,94200000.0
2008-09-16 22:43:00,1.7627,1.7636,1.7627,1.7635,95900000.0
2008-09-16 22:44:00,1.7635,1.7641,1.7635,1.7639,239200000.0
2008-09-16 22:45:00,1.7639,1.7645,1.7638,1.76425,253000001.0
2008-09-16 22:46:00,1.76425,1.7653,1.7642,1.7649,85800000.0
2008-09-16 22:47:00,1.7649,1.765,1.7645,1.7648,31000000.0
2008-09-16 22:48:00,1.765,1.765,1.7628,1.7631,205500000.0
2008-09-16 22:49:00,1.7631,1.7631,1.7627,1.7631,178700000.0
2008-09-16 22:50:00,1.7631,1.7631,1.7627,1.7631,131900000.0
2008-09-16 22:51:00,1.7631,1.7631,1.7627,1.7631,241300000.0
2008-09-16 22:52:00,1.7631,1.7658,1.7631,1.7658,121199998.0
2008-09-16 22:53:00,1.76595,1.7667,1.76505,1.7664,183000000.0
2008-09-16 22:54:00,1.7664,1.76665,1.7664,1.7664,177200000.0
2008-09-16 22:55:00,1.7664,1.767,1.7664,1.7667,35700000.0
2008-09-16 22:56:00,1.7667,1.7671,1.7666,1.7667,56800000.0
2008-09-16 22:57:00,1.76675,1.76675,1.7658,1.7658,1379100060.0
2008-09-16 22:58:00,1.7663,1.7663,1.76565,1.7663,1768800078.0
2008-09-16 22:59:00,1.7663,1.7663,1.76565,1.7658,165600006.0
2008-09-16 23:00:00,1.7658,1.7658,1.76425,1.76425,831099984.0
2008-09-16 23:01:00,1.7646,1.7658,1.7646,1.7656,147500000.0
2008-09-16 23:02:00,1.7656,1.7657,1.7656,1.7656,64300000.0
2008-09-16 23:03:00,1.7656,1.7656,1.7656,1.7656,46900000.0
2008-09-16 23:04:00,1.7656,1.766,1.76505,1.7652,57900000.0
2008-09-16 23:05:00,1.765,1.7661,1.765,1.7661,228900001.0
2008-09-16 23:06:00,1.766,1.767,1.766,1.7669,285000005.0
2008-09-16 23:07:00,1.7671,1.7673,1.7658,1.7663,104700002.0
2008-09-16 23:08:00,1.7663,1.7663,1.7661,1.7661,155000006.0
2008-09-16 23:09:00,1.7662,1.76825,1.7662,1.7679,180200002.0
2008-09-16 23:10:00,1.7667,1.768,1.7667,1.7677,312100005.0
2008-09-16 23:11:00,1.7676,1.7678,1.7675,1.7675,104000005.0
2008-09-16 23:12:00,1.7675,1.7675,1.7675,1.7675,262600013.0
2008-09-16 23:13:00,1.7675,1.7675,1.7675,1.7675,222200011.0
2008-09-16 23:14:00,1.7675,1.7681,1.7674,1.7677,135500000.0
2008-09-16 23:15:00,1.7677,1.7677,1.7661,1.7661,294900005.0
2008-09-16 23:16:00,1.7671,1.7671,1.7661,1.7663,215400010.0
2008-09-16 23:17:00,1.7663,1.7663,1.7663,1.7663,202000010.0
2008-09-16 23:18:00,1.7656,1.7664,1.7656,1.7664,40400002.0
2008-09-16 23:19:00,1.7663,1.7663,1.7663,1.7663,40400002.0
2008-09-16 23:20:00,1.7656,1.7659,1.7656,1.7659,80000002.0
2008-09-16 23:21:00,1.7657,1.7664,1.7653,1.7662,80000002.0
2008-09-16 23:22:00,1.7652,1.7652,1.7647,1.7649,80000002.0
2008-09-16 23:23:00,1.7649,1.7649,1.7649,1.7649,81300000.0
2008-09-16 23:24:00,1.7649,1.7649,1.7631,1.7645,99900000.0
2008-09-16 23:25:00,1.7646,1.7646,1.7646,1.7646,3000000.0
2008-09-16 23:26:00,1.7646,1.7658,1.7646,1.7654,38100000.0
2008-09-16 23:27:00,1.7654,1.7654,1.7654,1.7654,53600000.0
2008-09-16 23:28:00,1.7654,1.7654,1.7654,1.7654,34600000.0
2008-09-16 23:29:00,1.7654,1.7655,1.7654,1.7655,162600001.0
2008-09-16 23:30:00,1.7658,1.7658,1.7658,1.7658,33300000.0
2008-09-16 23:32:00,1.7654,1.7667,1.7654,1.7667,33300000.0
2008-09-16 23:33:00,1.7668,1.77305,1.7668,1.77305,69600000.0
2008-09-16 23:34:00,1.7762,1.7796,1.7749,1.7749,456700020.0
2008-09-16 23:35:00,1.7749,1.7777,1.7749,1.7775,45800000.0
2008-09-16 23:36:00,1.7775,1.778,1.7775,1.7778,66700000.0
2008-09-16 23:37:00,1.7778,1.7778,1.7778,1.7778,95500000.0
2008-09-16 23:38:00,1.77525,1.7764,1.77525,1.7764,63000000.0
2008-09-16 23:39:00,1.77655,1.77655,1.7761,1.7762,197900000.0
2008-09-16 23:40:00,1.7762,1.7762,1.7736,1.77425,182200000.0
2008-09-16 23:41:00,1.77415,1.77465,1.77345,1.7743,325100000.0
2008-09-16 23:42:00,1.77425,1.7748,1.77395,1.7748,54600000.0
2008-09-16 23:43:00,1.7751,1.7756,1.7751,1.7754,60400000.0
2008-09-16 23:44:00,1.7758,1.77735,1.77525,1.7763,290400000.0
2008-09-16 23:45:00,1.7765,1.7765,1.7738,1.77575,370700000.0
2008-09-16 23:46:00,1.77655,1.7781,1.77655,1.7781,101800000.0
2008-09-16 23:47:00,1.7781,1.7781,1.7781,1.7781,81000000.0
2008-09-16 23:48:00,1.77815,1.77815,1.7781,1.7781,33000000.0
2008-09-16 23:49:00,1.7781,1.7786,1.7775,1.7778,130700000.0
2008-09-16 23:50:00,1.7774,1.7775,1.7757,1.77655,68000000.0
2008-09-16 23:51:00,1.77665,1.77665,1.77585,1.7761,78800000.0
2008-09-16 23:52:00,1.7761,1.7761,1.7747,1.7751,54400000.0
2008-09-16 23:53:00,1.77535,1.7757,1.7738,1.7741,110000000.0
2008-09-16 23:54:00,1.774,1.77435,1.7734,1.77405,97600000.0
2008-09-16 23:55:00,1.7744,1.77495,1.77435,1.7745,17800000.0
2008-09-16 23:56:00,1.77455,1.77455,1.7745,1.7745,7000000.0
2008-09-16 23:57:00,1.7745,1.7745,1.7745,1.7745,6000000.0
2008-09-16 23:58:00,1.7745,1.7745,1.7745,1.7745,6000000.0
2008-09-16 23:59:00,1.7745,1.7745,1.772,1.7723,66600000.0
2008-09-17 00:00:00,1.7723,1.77445,1.76885,1.7738,161400000.0
2008-09-17 00:01:00,1.77385,1.77385,1.7736,1.7736,30000000.0
2008-09-17 00:02:00,1.7736,1.7742,1.7736,1.7742,70600000.0
2008-09-17 00:03:00,1.7742,1.7744,1.7742,1.7743,47300000.0
2008-09-17 00:04:00,1.77415,1.7743,1.7739,1.7739,62500000.0
2008-09-17 00:05:00,1.7741,1.7741,1.7741,1.7741,1000000.0
2008-09-17 00:06:00,1.7743,1.7743,1.7743,1.7743,1000000.0
2008-09-17 00:07:00,1.7744,1.7745,1.7744,1.7745,3800000.0
2008-09-17 00:08:00,1.7746,1.7751,1.7746,1.7751,10200000.0
2008-09-17 00:09:00,1.7751,1.7752,1.7751,1.7752,15000000.0
2008-09-17 00:10:00,1.7753,1.7755,1.7753,1.7754,13000000.0
2008-09-17 00:11:00,1.77545,1.7757,1.77545,1.7757,33200000.0
2008-09-17 00:12:00,1.7758,1.7766,1.7758,1.7766,35000000.0
2008-09-17 00:13:00,1.7767,1.7769,1.7767,1.7768,36600000.0
2008-09-17 00:14:00,1.7768,1.7768,1.7768,1.7768,12600000.0
2008-09-17 00:15:00,1.77685,1.77685,1.7768,1.7768,7800000.0
2008-09-17 00:16:00,1.7769,1.7776,1.77685,1.777,24600000.0
2008-09-17 00:17:00,1.7771,1.7771,1.7771,1.7771,2200000.0
2008-09-17 00:18:00,1.7772,1.7773,1.7772,1.7772,44200000.0
2008-09-17 00:19:00,1.7771,1.77805,1.7771,1.778,44200000.0
2008-09-17 00:20:00,1.7775,1.77765,1.77735,1.7776,65300000.0
2008-09-17 00:21:00,1.7776,1.78245,1.7776,1.7818,223100000.0
2008-09-17 00:22:00,1.7818,1.7818,1.7787,1.7789,54400000.0
2008-09-17 00:23:00,1.7789,1.7789,1.7789,1.7789,21400000.0
2008-09-17 00:24:00,1.7786,1.7786,1.7785,1.7785,1000000.0
2008-09-17 00:25:00,1.7784,1.7786,1.7784,1.7786,1000000.0
2008-09-17 00:26:00,1.7787,1.7789,1.7786,1.7786,1000000.0
2008-09-17 00:27:00,1.779,1.779,1.779,1.779,1000000.0
2008-09-17 00:28:00,1.7791,1.7793,1.7791,1.7792,23800000.0
2008-09-17 00:29:00,1.7789,1.7789,1.7782,1.7783,21600000.0
2008-09-17 00:30:00,1.7789,1.779,1.7789,1.779,21600000.0
2008-09-17 00:31:00,1.7793,1.7793,1.7788,1.7789,10800000.0
2008-09-17 00:32:00,1.7784,1.7791,1.7782,1.7791,10800000.0
2008-09-17 00:33:00,1.7785,1.7792,1.7785,1.7787,10800000.0
2008-09-17 00:34:00,1.7786,1.7786,1.7786,1.7786,10800000.0
2008-09-17 00:35:00,1.779,1.779,1.779,1.779,10800000.0
2008-09-17 00:36:00,1.7792,1.7792,1.7792,1.7792,1000000.0
2008-09-17 00:37:00,1.7794,1.7794,1.7792,1.7792,16000000.0
2008-09-17 00:38:00,1.7792,1.7793,1.779,1.779,116200000.0
2008-09-17 00:39:00,1.7776,1.7784,1.7776,1.7782,42600000.0
2008-09-17 00:40:00,1.7782,1.77835,1.7782,1.77835,31600000.0
2008-09-17 00:41:00,1.77875,1.7792,1.77815,1.779,113200000.0
2008-09-17 00:42:00,1.779,1.7799,1.779,1.7799,14200000.0
2008-09-17 00:43:00,1.7799,1.7799,1.7796,1.7796,10200000.0
2008-09-17 00:44:00,1.7796,1.7796,1.7795,1.7795,5800000.0
2008-09-17 00:45:00,1.7792,1.7792,1.7786,1.7786,34800000.0
2008-09-17 00:46:00,1.7795,1.7795,1.7779,1.77825,34800000.0
2008-09-17 00:47:00,1.7784,1.7785,1.7784,1.7785,18000000.0
2008-09-17 00:48:00,1.7786,1.77865,1.7782,1.77865,41200000.0
2008-09-17 00:49:00,1.7788,1.7788,1.7788,1.7788,30000000.0
2008-09-17 00:50:00,1.7788,1.7788,1.7769,1.77795,37500000.0
2008-09-17 00:51:00,1.7781,1.7787,1.7768,1.777,46600000.0
2008-09-17 00:52:00,1.777,1.777,1.777,1.777,8000000.0
2008-09-17 00:53:00,1.777,1.777,1.77625,1.7764,9000000.0
2008-09-17 00:54:00,1.7764,1.7764,1.7763,1.7763,9000000.0
2008-09-17 00:55:00,1.7756,1.7763,1.7756,1.7763,1000000.0
2008-09-17 00:56:00,1.7764,1.7764,1.7763,1.7763,1000000.0
2008-09-17 00:57:00,1.7764,1.7764,1.7764,1.7764,1000000.0
2008-09-17 00:58:00,1.7764,1.7768,1.7761,1.7763,74500000.0
2008-09-17 00:59:00,1.7763,1.77635,1.77595,1.7763,51200000.0
2008-09-17 01:00:00,1.7764,1.7765,1.776,1.7765,59400000.0
2008-09-17 01:01:00,1.7764,1.7765,1.77395,1.7746,99600000.0
2008-09-17 01:02:00,1.7747,1.7747,1.77335,1.7734,10800000.0
2008-09-17 01:03:00,1.7734,1.774,1.7732,1.77325,154000000.0
2008-09-17 01:04:00,1.77335,1.77365,1.7732,1.77335,124600000.0
2008-09-17 01:05:00,1.7736,1.7743,1.7736,1.7742,79800000.0
2008-09-17 01:06:00,1.7742,1.7742,1.7729,1.7739,12100000.0
2008-09-17 01:07:00,1.7739,1.7739,1.7727,1.7729,13000000.0
2008-09-17 01:08:00,1.773,1.77425,1.773,1.7739,24000000.0
2008-09-17 01:09:00,1.77405,1.7742,1.774,1.774,18400000.0
2008-09-17 01:10:00,1.774,1.774,1.7723,1.7726,14600000.0
2008-09-17 01:11:00,1.7735,1.7735,1.7722,1.7722,4000000.0
2008-09-17 01:12:00,1.7724,1.7724,1.7724,1.7724,1000000.0
2008-09-17 01:13:00,1.7724,1.7726,1.7724,1.7726,2200000.0
2008-09-17 01:14:00,1.7724,1.77305,1.7724,1.77305,6200000.0
2008-09-17 01:15:00,1.7731,1.7732,1.7731,1.7732,12200000.0
2008-09-17 01:16:00,1.7733,1.7741,1.7733,1.7738,87500001.0
2008-09-17 01:17:00,1.7739,1.7749,1.7739,1.7748,89600001.0
2008-09-17 01:18:00,1.7744,1.7744,1.7738,1.7739,37800000.0
2008-09-17 01:19:00,1.7737,1.7743,1.7737,1.7741,37800000.0
2008-09-17 01:20:00,1.7745,1.7748,1.7744,1.7744,37800000.0
2008-09-17 01:21:00,1.774,1.7741,1.7738,1.7738,10000000.0
2008-09-17 01:22:00,1.7745,1.7745,1.7745,1.7745,10000000.0
2008-09-17 01:23:00,1.7745,1.7745,1.7732,1.7734,65600000.0
2008-09-17 01:24:00,1.7734,1.7734,1.7718,1.7718,267199996.0
2008-09-17 01:25:00,1.7718,1.7724,1.7718,1.7724,1001599973.0
2008-09-17 01:26:00,1.7724,1.7724,1.7723,1.7724,17200000.0
2008-09-17 01:27:00,1.7724,1.7724,1.7707,1.7709,195100000.0
2008-09-17 01:28:00,1.7709,1.7709,1.7668,1.7708,270200000.0
2008-09-17 01:29:00,1.7711,1.7711,1.769,1.7701,377000000.0
2008-09-17 01:30:00,1.7703,1.7703,1.767,1.7676,261799992.0
2008-09-17 01:31:00,1.7679,1.7705,1.7679,1.7682,117200000.0
2008-09-17 01:32:00,1.7682,1.7683,1.7651,1.7651,622200000.0
2008-09-17 01:33:00,1.7652,1.7673,1.764,1.7668,377400000.0
2008-09-17 01:34:00,1.7667,1.7685,1.7667,1.7682,280000000.0
2008-09-17 01:35:00,1.7682,1.7682,1.7682,1.7682,63600000.0
2008-09-17 01:36:00,1.7682,1.7701,1.7682,1.7699,353000006.0
2008-09-17 01:37:00,1.77025,1.77025,1.76915,1.7693,267799999.0
2008-09-17 01:38:00,1.76975,1.76975,1.7677,1.7693,117500000.0
2008-09-17 01:39:00,1.7681,1.7683,1.7677,1.7683,55100000.0
2008-09-17 01:40:00,1.76835,1.76835,1.7682,1.7682,27600000.0
2008-09-17 01:41:00,1.7682,1.7684,1.76685,1.7672,39300000.0
2008-09-17 01:42:00,1.7672,1.7676,1.76665,1.7671,21100000.0
2008-09-17 01:43:00,1.7671,1.76815,1.7671,1.7679,67300000.0
2008-09-17 01:44:00,1.7679,1.76835,1.76745,1.7677,63800000.0
2008-09-17 01:45:00,1.7677,1.7681,1.76735,1.7675,67100000.0
2008-09-17 01:46:00,1.7675,1.7675,1.7654,1.7654,128100000.0
2008-09-17 01:47:00,1.7656,1.7665,1.7656,1.7663,46800000.0
2008-09-17 01:48:00,1.7661,1.7663,1.7658,1.7661,36100000.0
2008-09-17 01:49:00,1.7661,1.7661,1.7643,1.7654,53600000.0
2008-09-17 01:50:00,1.7646,1.76595,1.7646,1.7657,25400000.0
2008-09-17 01:51:00,1.7655,1.7655,1.76485,1.7651,14400000.0
2008-09-17 01:52:00,1.7653,1.7654,1.7639,1.7647,32100000.0
2008-09-17 01:53:00,1.7648,1.7648,1.76295,1.7642,52200000.0
2008-09-17 01:54:00,1.7639,1.7642,1.7639,1.7642,20400000.0
2008-09-17 01:55:00,1.7642,1.765,1.7642,1.7644,240599996.0
2008-09-17 01:56:00,1.7644,1.7646,1.7643,1.7644,116200000.0
2008-09-17 01:57:00,1.7644,1.7644,1.7644,1.7644,4000000.0
2008-09-17 01:58:00,1.7644,1.7647,1.7644,1.7647,26600000.0
2008-09-17 01:59:00,1.7647,1.7657,1.7647,1.7656,95000000.0
2008-09-17 02:00:00,1.7656,1.7657,1.7654,1.7656,50400000.0
2008-09-17 02:01:00,1.7658,1.7674,1.7658,1.7672,200800000.0
2008-09-17 02:02:00,1.76745,1.7676,1.76625,1.7674,80300000.0
2008-09-17 02:03:00,1.7674,1.7675,1.76485,1.76685,59700000.0
2008-09-17 02:04:00,1.76645,1.7666,1.766,1.7663,31600000.0
2008-09-17 02:05:00,1.7666,1.7668,1.7664,1.7664,29400000.0
2008-09-17 02:06:00,1.7664,1.7664,1.766,1.7663,69000000.0
2008-09-17 02:07:00,1.7663,1.7663,1.7637,1.76425,70700000.0
2008-09-17 02:08:00,1.7644,1.7644,1.7638,1.764,56200000.0
2008-09-17 02:09:00,1.76445,1.7653,1.7638,1.7649,247500000.0
2008-09-17 02:10:00,1.7644,1.7656,1.76425,1.7656,56300000.0
2008-09-17 02:11:00,1.7654,1.7656,1.7651,1.7655,38900000.0
2008-09-17 02:12:00,1.7655,1.7655,1.76495,1.7651,80300000.0
2008-09-17 02:13:00,1.7651,1.7651,1.7644,1.7648,120200000.0
2008-09-17 02:14:00,1.7648,1.7648,1.7641,1.7648,24300000.0
2008-09-17 02:15:00,1.7641,1.7647,1.7623,1.7626,56100000.0
2008-09-17 02:16:00,1.7621,1.7625,1.7601,1.7621,80900000.0
2008-09-17 02:17:00,1.7621,1.7621,1.7601,1.7613,55000000.0
2008-09-17 02:18:00,1.7612,1.7622,1.7611,1.7621,67800000.0
2008-09-17 02:19:00,1.7621,1.7621,1.7612,1.7614,54400000.0
2008-09-17 02:20:00,1.7614,1.7614,1.76075,1.7609,22800000.0
2008-09-17 02:21:00,1.7609,1.7609,1.7595,1.76,22900000.0
2008-09-17 02:22:00,1.7599,1.7604,1.75955,1.7602,114800000.0
2008-09-17 02:23:00,1.7604,1.7606,1.7599,1.7599,28900000.0
2008-09-17 02:24:00,1.7599,1.7602,1.75945,1.7602,37600000.0
2008-09-17 02:25:00,1.7602,1.7623,1.7602,1.7623,51000000.0
2008-09-17 02:26:00,1.7623,1.7623,1.7618,1.7619,19400000.0
2008-09-17 02:27:00,1.7619,1.7628,1.76175,1.7623,34000000.0
2008-09-17 02:28:00,1.7623,1.7628,1.7623,1.7628,18300000.0
2008-09-17 02:29:00,1.7627,1.7627,1.7618,1.7618,34500000.0
2008-09-17 02:30:00,1.7618,1.7622,1.7618,1.7621,22100000.0
2008-09-17 02:31:00,1.7622,1.763,1.762,1.7629,39000000.0
2008-09-17 02:32:00,1.7629,1.7635,1.7629,1.7633,28400000.0
2008-09-17 02:33:00,1.7633,1.7639,1.7632,1.7632,26700000.0
2008-09-17 02:34:00,1.7638,1.7638,1.76305,1.7637,50500000.0
2008-09-17 02:35:00,1.7637,1.7652,1.7637,1.7652,40000000.0
2008-09-17 02:36:00,1.7652,1.7652,1.76425,1.7648,32900000.0
2008-09-17 02:37:00,1.7648,1.7652,1.7643,1.7644,84000000.0
2008-09-17 02:38:00,1.7644,1.7644,1.7644,1.7644,13200000.0
2008-09-17 02:39:00,1.7644,1.7651,1.7644,1.7651,11400000.0
2008-09-17 02:40:00,1.7651,1.7651,1.765,1.7651,16200000.0
2008-09-17 02:41:00,1.7651,1.7651,1.7639,1.764,33500000.0
2008-09-17 02:42:00,1.764,1.7643,1.764,1.764,9400000.0
2008-09-17 02:43:00,1.764,1.764,1.76325,1.7634,23000000.0
2008-09-17 02:44:00,1.7626,1.7626,1.7616,1.7625,34800001.0
2008-09-17 02:45:00,1.7625,1.7632,1.7625,1.7632,21400000.0
2008-09-17 02:46:00,1.7632,1.7633,1.7632,1.7633,27200000.0
2008-09-17 02:47:00,1.7633,1.7633,1.7631,1.7632,94900000.0
2008-09-17 02:48:00,1.7632,1.7632,1.763,1.763,86000000.0
2008-09-17 02:49:00,1.763,1.763,1.7618,1.7625,50800000.0
2008-09-17 02:50:00,1.7625,1.7626,1.7621,1.7622,25200000.0
2008-09-17 02:51:00,1.7622,1.7622,1.7622,1.7622,19800000.0
2008-09-17 02:52:00,1.7622,1.7625,1.7622,1.7625,8400000.0
2008-09-17 02:53:00,1.7625,1.7635,1.7625,1.7634,52400000.0
2008-09-17 02:54:00,1.7635,1.764,1.7635,1.7635,33700000.0
2008-09-17 02:55:00,1.7627,1.7645,1.76245,1.7643,80700000.0
2008-09-17 02:56:00,1.7643,1.7647,1.7639,1.7647,27000000.0
2008-09-17 02:57:00,1.7649,1.7651,1.7647,1.7651,30800000.0
2008-09-17 02:58:00,1.7651,1.7651,1.7651,1.7651,2600000.0
2008-09-17 02:59:00,1.7652,1.7652,1.7633,1.7634,67900000.0
2008-09-17 03:00:00,1.7634,1.7637,1.7633,1.7635,22000000.0
2008-09-17 03:01:00,1.7635,1.7635,1.7608,1.7608,54300000.0
2008-09-17 03:02:00,1.7611,1.7631,1.7611,1.7624,103000000.0
2008-09-17 03:03:00,1.7625,1.7626,1.762,1.7622,54500000.0
2008-09-17 03:04:00,1.7622,1.7622,1.7621,1.7621,24500000.0
2008-09-17 03:05:00,1.76225,1.7624,1.7622,1.7622,16800000.0
2008-09-17 03:06:00,1.7621,1.7626,1.7621,1.7626,30800000.0
2008-09-17 03:07:00,1.7628,1.7638,1.7628,1.7636,45800000.0
2008-09-17 03:08:00,1.7637,1.7637,1.7637,1.7637,5200000.0
2008-09-17 03:09:00,1.7638,1.7638,1.7625,1.7628,28900000.0
2008-09-17 03:10:00,1.763,1.7633,1.76245,1.7626,57500000.0
2008-09-17 03:11:00,1.7626,1.7626,1.762,1.7626,36700000.0
2008-09-17 03:12:00,1.7625,1.7626,1.7625,1.7626,17400000.0
2008-09-17 03:13:00,1.7626,1.7634,1.7626,1.76325,37200000.0
2008-09-17 03:14:00,1.7634,1.765,1.7632,1.7649,63500000.0
2008-09-17 03:15:00,1.76435,1.7648,1.76405,1.7646,29400000.0
2008-09-17 03:16:00,1.7646,1.7647,1.7646,1.7647,7000000.0
2008-09-17 03:17:00,1.7648,1.7651,1.76415,1.7643,39400000.0
2008-09-17 03:18:00,1.7643,1.7643,1.7628,1.7637,54600000.0
2008-09-17 03:19:00,1.7639,1.7647,1.7639,1.7646,53300000.0
2008-09-17 03:20:00,1.7648,1.7652,1.7648,1.765,26900000.0
2008-09-17 03:21:00,1.765,1.765,1.765,1.765,16400000.0
2008-09-17 03:22:00,1.765,1.7652,1.765,1.765,14600000.0
2008-09-17 03:23:00,1.7651,1.7658,1.7651,1.7658,27000000.0
2008-09-17 03:24:00,1.7653,1.7656,1.7653,1.7654,26800000.0
2008-09-17 03:25:00,1.7657,1.7657,1.76485,1.7649,26800000.0
2008-09-17 03:26:00,1.7646,1.76485,1.7642,1.7645,86500000.0
2008-09-17 03:27:00,1.7647,1.765,1.7643,1.7648,46800000.0
2008-09-17 03:28:00,1.7648,1.7656,1.7648,1.7655,62900000.0
2008-09-17 03:29:00,1.7651,1.7651,1.7648,1.765,5900000.0
2008-09-17 03:30:00,1.7653,1.7654,1.7653,1.7654,5900000.0
2008-09-17 03:31:00,1.7653,1.7653,1.7653,1.7653,3400000.0
2008-09-17 03:32:00,1.7654,1.7654,1.7654,1.7654,1800000.0
2008-09-17 03:33:00,1.7651,1.7652,1.7649,1.7651,41000000.0
2008-09-17 03:34:00,1.765,1.7652,1.7649,1.7652,41000000.0
2008-09-17 03:35:00,1.7653,1.7657,1.7653,1.7657,41000000.0
2008-09-17 03:36:00,1.7657,1.7659,1.7657,1.7659,29400000.0
2008-09-17 03:37:00,1.7659,1.7664,1.7659,1.7661,35000000.0
2008-09-17 03:38:00,1.7657,1.7662,1.7649,1.7656,208000000.0
2008-09-17 03:39:00,1.7655,1.76605,1.7654,1.7659,172299994.0
2008-09-17 03:40:00,1.7659,1.766,1.7656,1.7659,471999994.0
2008-09-17 03:41:00,1.7659,1.7663,1.7659,1.7661,1053099998.0
2008-09-17 03:42:00,1.7661,1.7663,1.7654,1.7656,678599999.0
2008-09-17 03:43:00,1.7656,1.7662,1.7656,1.7661,493000003.0
2008-09-17 03:44:00,1.7661,1.7667,1.766,1.76665,1162800000.0
2008-09-17 03:45:00,1.7666,1.7671,1.7664,1.7671,687800003.0
2008-09-17 03:46:00,1.7671,1.7671,1.76595,1.76595,43600000.0
2008-09-17 03:47:00,1.7661,1.7661,1.7661,1.7661,2000000.0
2008-09-17 03:48:00,1.7661,1.7664,1.7661,1.7664,96000002.0
2008-09-17 03:49:00,1.7659,1.7662,1.7658,1.7662,692299999.0
2008-09-17 03:50:00,1.7664,1.7672,1.7663,1.7671,692299999.0
2008-09-17 03:51:00,1.7671,1.7671,1.76625,1.7664,33200001.0
2008-09-17 03:52:00,1.7664,1.7664,1.7664,1.7664,28400000.0
2008-09-17 03:53:00,1.7663,1.7663,1.7661,1.7662,41300000.0
2008-09-17 03:54:00,1.7662,1.7662,1.7662,1.7662,1200000.0
2008-09-17 03:55:00,1.7663,1.7665,1.7663,1.7663,8400000.0
2008-09-17 03:56:00,1.7662,1.7663,1.76525,1.7656,18300000.0
2008-09-17 03:57:00,1.7656,1.7656,1.7656,1.7656,8200000.0
2008-09-17 03:58:00,1.7656,1.7656,1.7656,1.7656,22400000.0
2008-09-17 03:59:00,1.7656,1.7656,1.7656,1.7656,15600000.0
2008-09-17 04:00:00,1.7658,1.7659,1.7657,1.7657,12800000.0
2008-09-17 04:01:00,1.7657,1.7659,1.7657,1.7658,21400000.0
2008-09-17 04:02:00,1.7659,1.766,1.7659,1.766,3200000.0
2008-09-17 04:03:00,1.766,1.766,1.7645,1.7647,27300000.0
2008-09-17 04:04:00,1.7647,1.765,1.7647,1.765,17600000.0
2008-09-17 04:05:00,1.765,1.7651,1.765,1.7651,13400000.0
2008-09-17 04:06:00,1.7651,1.7651,1.7638,1.7641,25400000.0
2008-09-17 04:07:00,1.7641,1.7642,1.7641,1.7642,50200000.0
2008-09-17 04:08:00,1.7642,1.7642,1.7635,1.7635,60000000.0
2008-09-17 04:09:00,1.7635,1.7638,1.7635,1.7638,14600000.0
2008-09-17 04:10:00,1.7639,1.7645,1.7638,1.76445,30800000.0
2008-09-17 04:11:00,1.76505,1.7656,1.76475,1.7653,15200000.0
2008-09-17 04:12:00,1.7653,1.7653,1.7649,1.7651,11200000.0
2008-09-17 04:13:00,1.7651,1.7651,1.7651,1.7651,1000000.0
2008-09-17 04:14:00,1.7651,1.7651,1.76425,1.76465,26100000.0
2008-09-17 04:15:00,1.7648,1.7653,1.7646,1.7653,21800000.0
2008-09-17 04:16:00,1.7651,1.7651,1.765,1.7651,13600000.0
2008-09-17 04:17:00,1.7651,1.7653,1.7651,1.7653,7400000.0
2008-09-17 04:18:00,1.7653,1.7655,1.7653,1.7655,8400000.0
2008-09-17 04:19:00,1.765,1.765,1.7647,1.7648,27000000.0
2008-09-17 04:20:00,1.7655,1.7655,1.7652,1.7652,27000000.0
2008-09-17 04:21:00,1.7652,1.76595,1.7652,1.7657,31100000.0
2008-09-17 04:22:00,1.7657,1.7657,1.7657,1.7657,7000000.0
2008-09-17 04:23:00,1.7651,1.7653,1.7651,1.7653,4000000.0
2008-09-17 04:24:00,1.7657,1.7657,1.7657,1.7657,4000000.0
2008-09-17 04:25:00,1.7657,1.766,1.7657,1.7658,15400000.0
2008-09-17 04:26:00,1.7658,1.7659,1.7658,1.7659,29200000.0
2008-09-17 04:27:00,1.7659,1.7659,1.7659,1.7659,6000000.0
2008-09-17 04:28:00,1.7659,1.7659,1.7659,1.7659,12400000.0
2008-09-17 04:29:00,1.7659,1.7659,1.7659,1.7659,12000000.0
2008-09-17 04:30:00,1.766,1.766,1.7659,1.766,10400000.0
2008-09-17 04:31:00,1.766,1.766,1.766,1.766,8800000.0
2008-09-17 04:32:00,1.7662,1.7666,1.7661,1.7665,45000000.0
2008-09-17 04:33:00,1.7665,1.7666,1.7665,1.7666,11800000.0
2008-09-17 04:34:00,1.7666,1.7667,1.7654,1.7659,69000000.0
2008-09-17 04:35:00,1.7659,1.7659,1.7659,1.7659,9000000.0
2008-09-17 04:36:00,1.7659,1.7668,1.7659,1.7668,21400000.0
2008-09-17 04:37:00,1.7668,1.7672,1.7668,1.7672,17000000.0
2008-09-17 04:38:00,1.7672,1.76745,1.7671,1.7671,6400000.0
2008-09-17 04:39:00,1.7672,1.7683,1.7672,1.7683,90300000.0
2008-09-17 04:40:00,1.7684,1.7687,1.768,1.7685,57700000.0
2008-09-17 04:41:00,1.7685,1.769,1.7685,1.7686,42900000.0
2008-09-17 04:42:00,1.7686,1.7686,1.76765,1.7682,31600000.0
2008-09-17 04:43:00,1.7682,1.7682,1.76725,1.7677,63600000.0
2008-09-17 04:44:00,1.7677,1.76795,1.76715,1.76715,15800000.0
2008-09-17 04:45:00,1.7673,1.7673,1.767,1.7672,17600000.0
2008-09-17 04:46:00,1.7671,1.7676,1.7671,1.7675,36000000.0
2008-09-17 04:47:00,1.7675,1.7675,1.7675,1.7675,14400000.0
2008-09-17 04:48:00,1.7675,1.7675,1.7675,1.7675,5400000.0
2008-09-17 04:49:00,1.7675,1.7675,1.76665,1.7668,19100000.0
2008-09-17 04:50:00,1.7669,1.7679,1.7669,1.7674,38800000.0
2008-09-17 04:51:00,1.7674,1.7675,1.7674,1.7674,9600000.0
2008-09-17 04:52:00,1.7674,1.7676,1.7674,1.7675,10800000.0
2008-09-17 04:53:00,1.7675,1.7677,1.7675,1.7677,13400000.0
2008-09-17 04:54:00,1.7678,1.7679,1.7677,1.7679,12400000.0
2008-09-17 04:55:00,1.768,1.7685,1.768,1.7685,16000000.0
2008-09-17 04:56:00,1.7685,1.7685,1.7685,1.7685,1200000.0
2008-09-17 04:57:00,1.7685,1.7685,1.7685,1.7685,6000000.0
2008-09-17 04:58:00,1.7685,1.7685,1.7677,1.768,41200000.0
2008-09-17 04:59:00,1.768,1.7695,1.768,1.7693,39800000.0
2008-09-17 05:00:00,1.7693,1.7696,1.7693,1.7696,24100000.0
2008-09-17 05:01:00,1.7696,1.7696,1.7696,1.7696,17200000.0
2008-09-17 05:02:00,1.7696,1.7696,1.7691,1.7696,18500000.0
2008-09-17 05:03:00,1.7697,1.7699,1.7697,1.7699,22400000.0
2008-09-17 05:04:00,1.7699,1.77145,1.76965,1.7713,214600000.0
2008-09-17 05:05:00,1.7712,1.7714,1.7707,1.7712,175700007.0
2008-09-17 05:06:00,1.7712,1.7721,1.7712,1.77195,47400000.0
2008-09-17 05:07:00,1.77195,1.77445,1.77195,1.7733,357400002.0
2008-09-17 05:08:00,1.7733,1.7753,1.7724,1.77485,104600000.0
2008-09-17 05:09:00,1.7751,1.7758,1.77375,1.775,95400000.0
2008-09-17 05:10:00,1.775,1.775,1.77415,1.7743,41000000.0
2008-09-17 05:11:00,1.7743,1.7755,1.7743,1.7753,41200000.0
2008-09-17 05:12:00,1.7754,1.7757,1.7753,1.7757,14900000.0
2008-09-17 05:13:00,1.7757,1.7765,1.7749,1.7764,62900000.0
2008-09-17 05:14:00,1.7764,1.7764,1.77555,1.7757,16200000.0
2008-09-17 05:15:00,1.7756,1.7756,1.7746,1.775,24500000.0
2008-09-17 05:16:00,1.7744,1.7748,1.7743,1.7747,46200000.0
2008-09-17 05:17:00,1.775,1.77645,1.775,1.7761,46200000.0
2008-09-17 05:18:00,1.77625,1.7783,1.77535,1.7779,116100000.0
2008-09-17 05:19:00,1.7775,1.77765,1.777,1.777,40200000.0
2008-09-17 05:20:00,1.7771,1.7771,1.77545,1.7756,133300000.0
2008-09-17 05:21:00,1.7756,1.77715,1.7756,1.77715,69600000.0
2008-09-17 05:22:00,1.777,1.7783,1.7768,1.7783,130299999.0
2008-09-17 05:23:00,1.77835,1.7795,1.77745,1.7795,127100000.0
2008-09-17 05:24:00,1.7792,1.7805,1.7791,1.7795,305800001.0
2008-09-17 05:25:00,1.7795,1.78,1.7781,1.7781,69000000.0
2008-09-17 05:26:00,1.7785,1.7792,1.7785,1.7792,18600000.0
2008-09-17 05:27:00,1.7792,1.7815,1.7787,1.78095,95800000.0
2008-09-17 05:28:00,1.7812,1.7815,1.77895,1.7798,118600000.0
2008-09-17 05:29:00,1.7798,1.7807,1.7798,1.78,34000000.0
2008-09-17 05:30:00,1.78,1.78,1.7786,1.7796,194800002.0
2008-09-17 05:31:00,1.7794,1.7794,1.77855,1.7789,21100000.0
2008-09-17 05:32:00,1.7789,1.7794,1.77465,1.7764,160600000.0
2008-09-17 05:33:00,1.77675,1.778,1.77655,1.7775,215999998.0
2008-09-17 05:34:00,1.7777,1.7782,1.7774,1.778,25600000.0
2008-09-17 05:35:00,1.778,1.7781,1.778,1.778,46000000.0
2008-09-17 05:36:00,1.778,1.778,1.7756,1.7767,137900000.0
2008-09-17 05:37:00,1.7768,1.7776,1.7768,1.7771,209600000.0
2008-09-17 05:38:00,1.7771,1.7788,1.777,1.7787,101200000.0
2008-09-17 05:39:00,1.7787,1.7788,1.7776,1.7784,45200000.0
2008-09-17 05:40:00,1.7784,1.7787,1.77815,1.77865,12200000.0
2008-09-17 05:41:00,1.7788,1.7788,1.7774,1.7777,38600000.0
2008-09-17 05:42:00,1.7777,1.7781,1.7777,1.7781,400400000.0
2008-09-17 05:43:00,1.7781,1.7781,1.7781,1.7781,424800002.0
2008-09-17 05:44:00,1.7782,1.7784,1.7782,1.7783,345199998.0
2008-09-17 05:45:00,1.7783,1.77855,1.7782,1.77845,140300000.0
2008-09-17 05:46:00,1.77845,1.7799,1.77805,1.7797,273100000.0
2008-09-17 05:47:00,1.7797,1.7808,1.7797,1.7807,113000001.0
2008-09-17 05:48:00,1.7803,1.7803,1.7798,1.7803,258600000.0
2008-09-17 05:49:00,1.7805,1.7805,1.7804,1.7804,3400000.0
2008-09-17 05:50:00,1.7804,1.7805,1.7797,1.7804,13600000.0
2008-09-17 05:51:00,1.7804,1.7804,1.7804,1.7804,12000000.0
2008-09-17 05:52:00,1.7804,1.7804,1.7803,1.7803,20400000.0
2008-09-17 05:53:00,1.7803,1.78195,1.7803,1.781,71500000.0
2008-09-17 05:54:00,1.781,1.7829,1.78095,1.7828,78500000.0
2008-09-17 05:55:00,1.7828,1.7832,1.7823,1.7824,37000000.0
2008-09-17 05:56:00,1.7824,1.7824,1.7811,1.7813,34400000.0
2008-09-17 05:57:00,1.7813,1.7816,1.7813,1.7816,18000000.0
2008-09-17 05:58:00,1.7816,1.78185,1.78145,1.7816,22800000.0
2008-09-17 05:59:00,1.7816,1.7816,1.7816,1.7816,9000000.0
2008-09-17 06:00:00,1.7816,1.78185,1.7814,1.7814,35100000.0
2008-09-17 06:01:00,1.78085,1.781,1.78085,1.781,16800000.0
2008-09-17 06:02:00,1.781,1.781,1.7791,1.78075,61100000.0
2008-09-17 06:03:00,1.7809,1.7812,1.7808,1.7809,38800000.0
2008-09-17 06:04:00,1.7809,1.7809,1.7809,1.7809,14400000.0
2008-09-17 06:05:00,1.7809,1.7809,1.7801,1.7803,22000000.0
2008-09-17 06:06:00,1.7803,1.7803,1.7798,1.78,16200000.0
2008-09-17 06:07:00,1.78025,1.7809,1.78,1.7809,30100000.0
2008-09-17 06:08:00,1.781,1.781,1.781,1.781,4800000.0
2008-09-17 06:09:00,1.781,1.7817,1.781,1.7817,40000000.0
2008-09-17 06:10:00,1.7817,1.7818,1.7817,1.7818,8800000.0
2008-09-17 06:11:00,1.7818,1.78185,1.7807,1.781,57800000.0
2008-09-17 06:12:00,1.781,1.7814,1.781,1.7813,86900000.0
2008-09-17 06:13:00,1.7812,1.7812,1.781,1.781,18100000.0
2008-09-17 06:14:00,1.7809,1.7809,1.78025,1.7805,9000000.0
2008-09-17 06:15:00,1.7805,1.78125,1.7798,1.7812,40900000.0
2008-09-17 06:16:00,1.78095,1.78095,1.78065,1.7808,116300000.0
2008-09-17 06:17:00,1.7808,1.7808,1.7808,1.7808,113200000.0
2008-09-17 06:18:00,1.7808,1.7809,1.7808,1.7808,91900000.0
2008-09-17 06:19:00,1.7808,1.7809,1.7808,1.7808,48400000.0
2008-09-17 06:20:00,1.7808,1.7809,1.7796,1.78005,303699994.0
2008-09-17 06:21:00,1.7801,1.78045,1.77985,1.7802,76100000.0
2008-09-17 06:22:00,1.78005,1.78045,1.77835,1.7794,191200000.0
2008-09-17 06:23:00,1.7794,1.7795,1.778,1.7782,214400001.0
2008-09-17 06:24:00,1.7782,1.7785,1.7782,1.7784,171100000.0
2008-09-17 06:25:00,1.7784,1.7785,1.7783,1.7785,153299999.0
2008-09-17 06:26:00,1.7786,1.7788,1.7784,1.7788,96800000.0
2008-09-17 06:27:00,1.7786,1.779,1.7785,1.779,136600000.0
2008-09-17 06:28:00,1.779,1.7794,1.779,1.7794,27000000.0
2008-09-17 06:29:00,1.7794,1.7806,1.7794,1.7806,101300000.0
2008-09-17 06:30:00,1.78065,1.7817,1.78065,1.7816,52700000.0
2008-09-17 06:31:00,1.7816,1.7819,1.7814,1.7814,51600000.0
2008-09-17 06:32:00,1.77975,1.78065,1.77975,1.7802,74600000.0
2008-09-17 06:33:00,1.7802,1.7802,1.7798,1.7799,22800000.0
2008-09-17 06:34:00,1.7799,1.7799,1.77855,1.7793,29700000.0
2008-09-17 06:35:00,1.7793,1.7795,1.77845,1.7795,24400000.0
2008-09-17 06:36:00,1.7791,1.77965,1.7787,1.7788,236300000.0
2008-09-17 06:37:00,1.7788,1.7796,1.7788,1.7794,50200000.0
2008-09-17 06:38:00,1.7796,1.7796,1.779,1.7793,41800000.0
2008-09-17 06:39:00,1.7794,1.7805,1.7793,1.7802,51300000.0
2008-09-17 06:40:00,1.78,1.7806,1.78,1.7806,75200000.0
2008-09-17 06:41:00,1.7806,1.7806,1.78005,1.78005,8000000.0
2008-09-17 06:42:00,1.7798,1.78,1.7798,1.78,19000000.0
2008-09-17 06:43:00,1.78,1.7801,1.78,1.7801,3400000.0
2008-09-17 06:44:00,1.7799,1.7799,1.7796,1.7798,20300000.0
2008-09-17 06:45:00,1.7801,1.7805,1.7801,1.7805,20300000.0
2008-09-17 06:46:00,1.7805,1.7808,1.7805,1.7807,11600000.0
2008-09-17 06:47:00,1.7808,1.7809,1.7807,1.7809,26000000.0
2008-09-17 06:48:00,1.7809,1.7809,1.7803,1.7803,47100000.0
2008-09-17 06:49:00,1.7803,1.78065,1.7803,1.7806,25800000.0
2008-09-17 06:50:00,1.7806,1.7806,1.77985,1.7802,27000000.0
2008-09-17 06:51:00,1.7802,1.7808,1.78005,1.7807,53000000.0
2008-09-17 06:52:00,1.7804,1.7807,1.77975,1.7799,43900000.0
2008-09-17 06:53:00,1.78,1.78,1.77875,1.7788,51400000.0
2008-09-17 06:54:00,1.7789,1.779,1.7777,1.7784,38800000.0
2008-09-17 06:55:00,1.7785,1.7787,1.7772,1.7772,56300000.0
2008-09-17 06:56:00,1.7784,1.7784,1.7757,1.7771,32600000.0
2008-09-17 06:57:00,1.7771,1.7772,1.7771,1.7771,15600000.0
2008-09-17 06:58:00,1.7767,1.7769,1.7766,1.7766,12500000.0
2008-09-17 06:59:00,1.7771,1.7771,1.77625,1.7763,12500000.0
2008-09-17 07:00:00,1.7764,1.7764,1.7755,1.7763,5200000.0
2008-09-17 07:01:00,1.7763,1.7773,1.7763,1.7772,26600000.0
2008-09-17 07:02:00,1.7773,1.7775,1.7772,1.7775,13400000.0
2008-09-17 07:03:00,1.7774,1.7774,1.77685,1.7774,19600000.0
2008-09-17 07:04:00,1.7774,1.7779,1.7774,1.7779,45400000.0
2008-09-17 07:05:00,1.7779,1.778,1.7779,1.7779,25000000.0
2008-09-17 07:06:00,1.7779,1.7779,1.7779,1.7779,2400000.0
2008-09-17 07:07:00,1.7779,1.7779,1.7779,1.7779,2400000.0
2008-09-17 07:08:00,1.7774,1.7775,1.7771,1.7773,16800000.0
2008-09-17 07:09:00,1.7778,1.7778,1.7778,1.7778,16800000.0
2008-09-17 07:10:00,1.7775,1.7776,1.7773,1.7776,18000000.0
2008-09-17 07:11:00,1.7777,1.7777,1.7774,1.7774,18000000.0
2008-09-17 07:12:00,1.7778,1.7779,1.7775,1.7776,18000000.0
2008-09-17 07:13:00,1.7776,1.7782,1.7776,1.7782,14600000.0
2008-09-17 07:14:00,1.7782,1.7782,1.7781,1.7781,11200000.0
2008-09-17 07:15:00,1.7781,1.7781,1.7781,1.7781,1800000.0
2008-09-17 07:16:00,1.7777,1.7778,1.7777,1.7777,5800000.0
2008-09-17 07:17:00,1.7781,1.7781,1.778,1.778,5800000.0
2008-09-17 07:18:00,1.778,1.778,1.77725,1.7774,15600000.0
2008-09-17 07:19:00,1.7774,1.778,1.7774,1.778,69700000.0
2008-09-17 07:20:00,1.778,1.7791,1.778,1.7791,23600000.0
2008-09-17 07:21:00,1.7791,1.7815,1.7791,1.78085,63200000.0
2008-09-17 07:22:00,1.7808,1.7808,1.7805,1.7807,22000000.0
2008-09-17 07:23:00,1.7807,1.7807,1.7794,1.7794,13800000.0
2008-09-17 07:24:00,1.7797,1.7807,1.7796,1.7801,21000000.0
2008-09-17 07:25:00,1.7797,1.7799,1.7796,1.7799,18000000.0
2008-09-17 07:26:00,1.7801,1.7808,1.7801,1.7808,18000000.0
2008-09-17 07:27:00,1.7809,1.7812,1.7809,1.7811,20600000.0
2008-09-17 07:28:00,1.78135,1.78135,1.78095,1.7811,12500000.0
2008-09-17 07:29:00,1.7811,1.7813,1.7811,1.7811,22000000.0
2008-09-17 07:30:00,1.7811,1.7811,1.7811,1.7811,43800000.0
2008-09-17 07:31:00,1.7811,1.7811,1.7792,1.7794,72400000.0
2008-09-17 07:32:00,1.7794,1.7794,1.7792,1.7792,21600000.0
2008-09-17 07:33:00,1.7791,1.7791,1.77685,1.7775,121800000.0
2008-09-17 07:34:00,1.7775,1.7779,1.7774,1.7777,27700000.0
2008-09-17 07:35:00,1.7777,1.7777,1.77705,1.7771,35600000.0
2008-09-17 07:36:00,1.7771,1.778,1.7771,1.7776,318600000.0
2008-09-17 07:37:00,1.7776,1.7786,1.77745,1.7783,36900000.0
2008-09-17 07:38:00,1.7784,1.7786,1.7784,1.7785,23800000.0
2008-09-17 07:39:00,1.7785,1.7785,1.7785,1.7785,25200000.0
2008-09-17 07:40:00,1.7785,1.7785,1.7774,1.7783,64500000.0
2008-09-17 07:41:00,1.7783,1.7783,1.77635,1.7769,40800000.0
2008-09-17 07:42:00,1.7769,1.7769,1.7769,1.7769,10200000.0
2008-09-17 07:43:00,1.77695,1.7772,1.7769,1.7772,61300000.0
2008-09-17 07:44:00,1.7772,1.7774,1.7772,1.7774,24800000.0
2008-09-17 07:45:00,1.7775,1.7779,1.77725,1.7774,33100000.0
2008-09-17 07:46:00,1.7775,1.7777,1.77645,1.7766,56000000.0
2008-09-17 07:47:00,1.7765,1.77695,1.77535,1.7763,80900000.0
2008-09-17 07:48:00,1.77515,1.7767,1.7743,1.7753,164400000.0
2008-09-17 07:49:00,1.7753,1.7758,1.7748,1.7756,68900000.0
2008-09-17 07:50:00,1.7756,1.7761,1.775,1.7759,58500000.0
2008-09-17 07:51:00,1.7759,1.7769,1.7759,1.7769,58500000.0
2008-09-17 07:52:00,1.7769,1.7769,1.77625,1.7767,37600000.0
2008-09-17 07:53:00,1.7767,1.7773,1.7767,1.7771,59600000.0
2008-09-17 07:54:00,1.7771,1.7774,1.7771,1.7773,109900000.0
2008-09-17 07:55:00,1.7774,1.7778,1.7772,1.7778,28400000.0
2008-09-17 07:56:00,1.7778,1.7782,1.7778,1.7782,74800000.0
2008-09-17 07:57:00,1.7782,1.7782,1.7782,1.7782,22600000.0
2008-09-17 07:58:00,1.7782,1.7782,1.7772,1.7775,56600000.0
2008-09-17 07:59:00,1.7775,1.7775,1.7766,1.7768,39200000.0
2008-09-17 08:00:00,1.77685,1.7771,1.77675,1.7771,30200000.0
2008-09-17 08:01:00,1.7771,1.7773,1.7771,1.7772,54100000.0
2008-09-17 08:02:00,1.7772,1.7783,1.7772,1.7779,74100000.0
2008-09-17 08:03:00,1.7777,1.7777,1.7774,1.7775,53600000.0
2008-09-17 08:04:00,1.7775,1.7775,1.7774,1.7775,24400000.0
2008-09-17 08:05:00,1.7775,1.7775,1.7763,1.7763,64500000.0
2008-09-17 08:06:00,1.7764,1.7771,1.77635,1.7765,54200000.0
2008-09-17 08:07:00,1.7765,1.7765,1.7755,1.7755,128200000.0
2008-09-17 08:08:00,1.7755,1.7755,1.77365,1.7738,75300000.0
2008-09-17 08:09:00,1.7738,1.7738,1.7734,1.7734,55400000.0
2008-09-17 08:10:00,1.7734,1.7739,1.7727,1.7731,65200000.0
2008-09-17 08:11:00,1.7731,1.7735,1.7727,1.7735,83700000.0
2008-09-17 08:12:00,1.7735,1.77375,1.77295,1.7736,76200000.0
2008-09-17 08:13:00,1.7736,1.7736,1.77295,1.7736,80300000.0
2008-09-17 08:14:00,1.7738,1.7743,1.7738,1.7742,24500000.0
2008-09-17 08:15:00,1.7736,1.7742,1.77335,1.7735,87500000.0
2008-09-17 08:16:00,1.7735,1.7737,1.77205,1.7723,180200000.0
2008-09-17 08:17:00,1.7723,1.7734,1.7723,1.7734,61100000.0
2008-09-17 08:18:00,1.7734,1.77565,1.7733,1.7751,60900000.0
2008-09-17 08:19:00,1.7751,1.7751,1.7746,1.7746,46300000.0
2008-09-17 08:20:00,1.7746,1.7746,1.7733,1.774,23800000.0
2008-09-17 08:21:00,1.7738,1.7739,1.773,1.773,74800000.0
2008-09-17 08:22:00,1.7728,1.7728,1.7717,1.7727,60700000.0
2008-09-17 08:23:00,1.7729,1.773,1.77225,1.7725,68600000.0
2008-09-17 08:24:00,1.7723,1.7728,1.77165,1.7727,49400000.0
2008-09-17 08:25:00,1.7727,1.7727,1.7719,1.7724,64000000.0
2008-09-17 08:26:00,1.7726,1.7731,1.7724,1.7728,80800000.0
2008-09-17 08:27:00,1.7727,1.77295,1.772,1.7723,61100000.0
2008-09-17 08:28:00,1.7723,1.7723,1.76865,1.7693,83300000.0
2008-09-17 08:29:00,1.7693,1.7703,1.7693,1.7702,86800000.0
2008-09-17 08:30:00,1.7702,1.77215,1.77,1.77215,171900000.0
2008-09-17 08:31:00,1.7723,1.77265,1.7713,1.77265,70307500.0
2008-09-17 08:32:00,1.7726,1.7731,1.77215,1.7731,191000000.0
2008-09-17 08:33:00,1.7729,1.7733,1.7727,1.7727,190000000.0
2008-09-17 08:34:00,1.7728,1.773,1.7723,1.7723,102800000.0
2008-09-17 08:35:00,1.7723,1.7729,1.7723,1.7724,237500000.0
2008-09-17 08:36:00,1.7724,1.773,1.7723,1.7723,275900000.0
2008-09-17 08:37:00,1.7723,1.7733,1.7718,1.7732,308901500.0
2008-09-17 08:38:00,1.7732,1.7748,1.7732,1.7745,206600000.0
2008-09-17 08:39:00,1.7745,1.7746,1.7742,1.7744,63400000.0
2008-09-17 08:40:00,1.7744,1.7745,1.77355,1.7742,71900000.0
2008-09-17 08:41:00,1.7742,1.7746,1.7742,1.7746,118200000.0
2008-09-17 08:42:00,1.7746,1.7779,1.7746,1.7779,162200000.0
2008-09-17 08:43:00,1.7778,1.7781,1.7776,1.778,88700000.0
2008-09-17 08:44:00,1.778,1.778,1.7764,1.777,183000000.0
2008-09-17 08:45:00,1.777,1.777,1.7757,1.7759,201900000.0
2008-09-17 08:46:00,1.7759,1.7777,1.77565,1.777,175600000.0
2008-09-17 08:47:00,1.7776,1.7776,1.77605,1.7766,137700000.0
2008-09-17 08:48:00,1.7766,1.7781,1.7766,1.7772,88000000.0
2008-09-17 08:49:00,1.7771,1.7776,1.77635,1.7765,58300000.0
2008-09-17 08:50:00,1.7765,1.7766,1.7765,1.7766,20200000.0
2008-09-17 08:51:00,1.7766,1.7768,1.7762,1.7766,144100000.0
2008-09-17 08:52:00,1.7766,1.7767,1.7755,1.7762,65000000.0
2008-09-17 08:53:00,1.7763,1.778,1.7763,1.7779,75200000.0
2008-09-17 08:54:00,1.7779,1.779,1.77665,1.7774,359201498.0
2008-09-17 08:55:00,1.77745,1.77805,1.77685,1.7778,206500000.0
2008-09-17 08:56:00,1.77785,1.779,1.7775,1.7782,100600000.0
2008-09-17 08:57:00,1.7782,1.7791,1.77785,1.778,103500000.0
2008-09-17 08:58:00,1.7782,1.779,1.7781,1.7786,102600000.0
2008-09-17 08:59:00,1.7786,1.7786,1.7761,1.7774,116700000.0
2008-09-17 09:00:00,1.7773,1.7774,1.7761,1.7764,150500000.0
2008-09-17 09:01:00,1.7762,1.7769,1.7761,1.7769,130900000.0
2008-09-17 09:02:00,1.7769,1.7779,1.7769,1.7778,135800000.0
2008-09-17 09:03:00,1.7778,1.7781,1.7761,1.7778,134500000.0
2008-09-17 09:04:00,1.7778,1.7778,1.7769,1.7772,98200000.0
2008-09-17 09:05:00,1.7774,1.7782,1.77705,1.7776,89800000.0
2008-09-17 09:06:00,1.7777,1.7783,1.7773,1.778,93700000.0
2008-09-17 09:07:00,1.7774,1.778,1.7767,1.7772,256600000.0
2008-09-17 09:08:00,1.7772,1.7776,1.7771,1.7776,56900000.0
2008-09-17 09:09:00,1.7774,1.7781,1.7767,1.7779,82200000.0
2008-09-17 09:10:00,1.7779,1.7779,1.7765,1.77715,189400000.0
2008-09-17 09:11:00,1.77715,1.77745,1.77585,1.776,206800000.0
2008-09-17 09:12:00,1.776,1.777,1.7754,1.777,137300000.0
2008-09-17 09:13:00,1.777,1.7776,1.77665,1.7775,106100000.0
2008-09-17 09:14:00,1.7775,1.7783,1.7772,1.7782,151200000.0
2008-09-17 09:15:00,1.7781,1.7781,1.7761,1.77645,85400000.0
2008-09-17 09:16:00,1.77635,1.77665,1.77555,1.7757,130600000.0
2008-09-17 09:17:00,1.7759,1.776,1.77455,1.7747,89600000.0
2008-09-17 09:18:00,1.7747,1.7761,1.7747,1.776,78900000.0
2008-09-17 09:19:00,1.776,1.7765,1.7759,1.7761,60300000.0
2008-09-17 09:20:00,1.7759,1.7775,1.77585,1.7773,89700000.0
2008-09-17 09:21:00,1.7773,1.7773,1.77635,1.777,52600000.0
2008-09-17 09:22:00,1.777,1.7777,1.777,1.7777,106000000.0
2008-09-17 09:23:00,1.7776,1.7777,1.77675,1.7775,83300000.0
2008-09-17 09:24:00,1.7776,1.7777,1.7766,1.7775,112300000.0
2008-09-17 09:25:00,1.7773,1.7783,1.7772,1.778,198799999.0
2008-09-17 09:26:00,1.7781,1.77845,1.7779,1.7784,59600000.0
2008-09-17 09:27:00,1.7784,1.7789,1.7783,1.7788,96300000.0
2008-09-17 09:28:00,1.7788,1.7789,1.7787,1.7788,77000000.0
2008-09-17 09:29:00,1.7788,1.7791,1.7787,1.7789,56800000.0
2008-09-17 09:30:00,1.7789,1.7792,1.7782,1.7789,85300000.0
2008-09-17 09:31:00,1.7789,1.7789,1.7788,1.7788,41500000.0
2008-09-17 09:32:00,1.7788,1.7792,1.7786,1.779,120600000.0
2008-09-17 09:33:00,1.779,1.7794,1.7784,1.77885,117400000.0
2008-09-17 09:34:00,1.7789,1.7793,1.7782,1.7792,262500000.0
2008-09-17 09:35:00,1.7793,1.7793,1.77795,1.7783,176600000.0
2008-09-17 09:36:00,1.7783,1.7807,1.77825,1.7796,185100000.0
2008-09-17 09:37:00,1.7796,1.78055,1.7786,1.7805,191800000.0
2008-09-17 09:38:00,1.7805,1.7815,1.78,1.7807,197500000.0
2008-09-17 09:39:00,1.7807,1.7816,1.78,1.781,249900000.0
2008-09-17 09:40:00,1.78105,1.7813,1.77905,1.7794,259700000.0
2008-09-17 09:41:00,1.7795,1.7805,1.77875,1.7804,177000000.0
2008-09-17 09:42:00,1.7804,1.7819,1.7803,1.7817,153600000.0
2008-09-17 09:43:00,1.7812,1.7814,1.78,1.7807,112200000.0
2008-09-17 09:44:00,1.7807,1.7808,1.7804,1.7807,92200000.0
2008-09-17 09:45:00,1.7807,1.7824,1.7802,1.7822,196800000.0
2008-09-17 09:46:00,1.7823,1.7825,1.78155,1.782,84600000.0
2008-09-17 09:47:00,1.782,1.7838,1.7816,1.7837,145600000.0
2008-09-17 09:48:00,1.7837,1.7848,1.7823,1.7831,242500000.0
2008-09-17 09:49:00,1.7831,1.7855,1.7831,1.78485,209000000.0
2008-09-17 09:50:00,1.7848,1.78685,1.7844,1.7859,182600000.0
2008-09-17 09:51:00,1.7861,1.7869,1.7848,1.7854,170900000.0
2008-09-17 09:52:00,1.7854,1.78565,1.7842,1.7852,94100000.0
2008-09-17 09:53:00,1.7852,1.7873,1.7852,1.78715,96200000.0
2008-09-17 09:54:00,1.7872,1.7874,1.78625,1.7874,161700000.0
2008-09-17 09:55:00,1.78755,1.78825,1.78725,1.7878,543100000.0
2008-09-17 09:56:00,1.7878,1.78955,1.7868,1.7872,132300000.0
2008-09-17 09:57:00,1.7872,1.78925,1.7872,1.7889,132100000.0
2008-09-17 09:58:00,1.78915,1.78925,1.7875,1.7878,194000000.0
2008-09-17 09:59:00,1.7879,1.78795,1.78605,1.7861,152200000.0
2008-09-17 10:00:00,1.7859,1.7874,1.78575,1.7868,131600000.0
2008-09-17 10:01:00,1.7868,1.7878,1.7842,1.7849,469499986.0
2008-09-17 10:02:00,1.78445,1.78445,1.7825,1.7832,117600000.0
2008-09-17 10:03:00,1.78325,1.7833,1.78235,1.7828,67100000.0
2008-09-17 10:04:00,1.7828,1.78325,1.7827,1.7829,93000000.0
2008-09-17 10:05:00,1.7828,1.7846,1.7828,1.7844,121900000.0
2008-09-17 10:06:00,1.7844,1.78455,1.78255,1.7835,92000000.0
2008-09-17 10:07:00,1.7835,1.7842,1.7834,1.7841,43100000.0
2008-09-17 10:08:00,1.7841,1.7845,1.7841,1.7843,154600000.0
2008-09-17 10:09:00,1.7843,1.7845,1.784,1.784,70300000.0
2008-09-17 10:10:00,1.784,1.7854,1.784,1.7853,106300000.0
2008-09-17 10:11:00,1.7853,1.7854,1.7836,1.784,77800000.0
2008-09-17 10:12:00,1.784,1.7848,1.78305,1.7839,85700000.0
2008-09-17 10:13:00,1.7839,1.7847,1.78345,1.7836,214000000.0
2008-09-17 10:14:00,1.7836,1.7836,1.78255,1.7828,177900000.0
2008-09-17 10:15:00,1.7828,1.7828,1.7806,1.7812,173800000.0
2008-09-17 10:16:00,1.7812,1.7823,1.7812,1.7823,110500000.0
2008-09-17 10:17:00,1.7823,1.78575,1.78215,1.78495,142100000.0
2008-09-17 10:18:00,1.78485,1.7854,1.78485,1.7853,175800000.0
2008-09-17 10:19:00,1.7853,1.7853,1.783,1.7835,221800000.0
2008-09-17 10:20:00,1.7836,1.7841,1.78245,1.7838,238900000.0
2008-09-17 10:21:00,1.7838,1.7839,1.78305,1.7838,101400000.0
2008-09-17 10:22:00,1.784,1.78435,1.784,1.7841,60000000.0
2008-09-17 10:23:00,1.7841,1.7871,1.78365,1.787,109400000.0
2008-09-17 10:24:00,1.7871,1.7872,1.78605,1.7868,183300000.0
2008-09-17 10:25:00,1.78685,1.7881,1.7868,1.7879,73300000.0
2008-09-17 10:26:00,1.7879,1.7884,1.78745,1.78785,88600000.0
2008-09-17 10:27:00,1.7879,1.7898,1.7876,1.78915,148700000.0
2008-09-17 10:28:00,1.7892,1.7896,1.78835,1.78845,307200001.0
2008-09-17 10:29:00,1.78845,1.7894,1.7879,1.7891,174500000.0
2008-09-17 10:30:00,1.7891,1.7897,1.7883,1.7888,114300000.0
2008-09-17 10:31:00,1.789,1.78965,1.78875,1.7895,101100000.0
2008-09-17 10:32:00,1.7895,1.79015,1.78855,1.7901,93200000.0
2008-09-17 10:33:00,1.7901,1.7901,1.7872,1.789,165800000.0
2008-09-17 10:34:00,1.789,1.7899,1.789,1.78985,119500000.0
2008-09-17 10:35:00,1.79,1.7902,1.78925,1.79,158900000.0
2008-09-17 10:36:00,1.79,1.79055,1.7898,1.7904,106300000.0
2008-09-17 10:37:00,1.7904,1.7904,1.7894,1.7895,303100000.0
2008-09-17 10:38:00,1.7895,1.7895,1.78835,1.7885,100100000.0
2008-09-17 10:39:00,1.7885,1.7885,1.78775,1.7878,129400000.0
2008-09-17 10:40:00,1.7878,1.7879,1.78675,1.7873,145100000.0
2008-09-17 10:41:00,1.7873,1.7881,1.7861,1.788,109800000.0
2008-09-17 10:42:00,1.788,1.7888,1.7873,1.7887,135900000.0
2008-09-17 10:43:00,1.7881,1.78925,1.78665,1.7892,301900000.0
2008-09-17 10:44:00,1.789,1.79,1.78855,1.7892,168400000.0
2008-09-17 10:45:00,1.7892,1.7892,1.78805,1.7883,92300000.0
2008-09-17 10:46:00,1.7883,1.78875,1.78735,1.7877,153700000.0
2008-09-17 10:47:00,1.7877,1.7877,1.7863,1.7865,143600000.0
2008-09-17 10:48:00,1.7865,1.7866,1.78585,1.7864,69500000.0
2008-09-17 10:49:00,1.7864,1.7864,1.7862,1.7863,370500000.0
2008-09-17 10:50:00,1.7863,1.7863,1.7849,1.785,271800000.0
2008-09-17 10:51:00,1.785,1.7852,1.785,1.7851,103000000.0
2008-09-17 10:52:00,1.7851,1.7861,1.7851,1.7861,95200000.0
2008-09-17 10:53:00,1.7862,1.7872,1.7862,1.7872,91600000.0
2008-09-17 10:54:00,1.7872,1.7872,1.7856,1.7856,214500000.0
2008-09-17 10:55:00,1.7857,1.78635,1.7856,1.78635,65800000.0
2008-09-17 10:56:00,1.7863,1.7871,1.78505,1.7851,202900000.0
2008-09-17 10:57:00,1.7851,1.78585,1.78505,1.7856,137500000.0
2008-09-17 10:58:00,1.78565,1.78615,1.7856,1.7861,155500000.0
2008-09-17 10:59:00,1.7861,1.78775,1.78605,1.78775,129000000.0
2008-09-17 11:00:00,1.7878,1.78785,1.7874,1.7875,180500000.0
2008-09-17 11:01:00,1.78765,1.78765,1.78655,1.7874,139700000.0
2008-09-17 11:02:00,1.7874,1.7874,1.7874,1.7874,33400000.0
2008-09-17 11:03:00,1.7874,1.7874,1.78675,1.787,117900000.0
2008-09-17 11:04:00,1.787,1.7881,1.787,1.788,87600000.0
2008-09-17 11:05:00,1.788,1.78835,1.7878,1.7883,106900000.0
2008-09-17 11:06:00,1.7883,1.7883,1.7878,1.7879,119100000.0
2008-09-17 11:07:00,1.7879,1.7879,1.7873,1.7873,45800000.0
2008-09-17 11:08:00,1.7873,1.7873,1.787,1.7873,50500000.0
2008-09-17 11:09:00,1.7873,1.7873,1.7869,1.787,34300000.0
2008-09-17 11:10:00,1.787,1.787,1.7853,1.78595,103500000.0
2008-09-17 11:11:00,1.786,1.7864,1.78575,1.7861,59000000.0
2008-09-17 11:12:00,1.78635,1.7866,1.78635,1.7864,27200000.0
2008-09-17 11:13:00,1.7864,1.7864,1.78555,1.7864,102000000.0
2008-09-17 11:14:00,1.7862,1.7862,1.78525,1.7854,131500000.0
2008-09-17 11:15:00,1.7854,1.7854,1.7845,1.7847,86300000.0
2008-09-17 11:16:00,1.7843,1.7854,1.7842,1.7854,209699998.0
2008-09-17 11:17:00,1.7854,1.7862,1.7854,1.7861,82000000.0
2008-09-17 11:18:00,1.7861,1.7872,1.7861,1.7871,144300000.0
2008-09-17 11:19:00,1.7869,1.7873,1.7869,1.7872,109100000.0
2008-09-17 11:20:00,1.7872,1.7873,1.7871,1.7873,100200000.0
2008-09-17 11:21:00,1.78725,1.7873,1.7865,1.78715,251900000.0
2008-09-17 11:22:00,1.7871,1.7873,1.787,1.787,115700000.0
2008-09-17 11:23:00,1.787,1.787,1.7852,1.7859,176900000.0
2008-09-17 11:24:00,1.7859,1.7866,1.7859,1.7866,187800001.0
2008-09-17 11:25:00,1.78665,1.7874,1.7864,1.7874,110100000.0
2008-09-17 11:26:00,1.7874,1.7874,1.7872,1.7873,77600000.0
2008-09-17 11:27:00,1.7873,1.7873,1.7873,1.7873,8400000.0
2008-09-17 11:28:00,1.7874,1.7882,1.7874,1.7879,55200000.0
2008-09-17 11:29:00,1.7879,1.7879,1.7879,1.7879,52000000.0
2008-09-17 11:30:00,1.7879,1.7881,1.7877,1.7877,120000000.0
2008-09-17 11:31:00,1.7877,1.7878,1.7877,1.7877,22200000.0
2008-09-17 11:32:00,1.7877,1.7878,1.7876,1.7876,89200000.0
2008-09-17 11:33:00,1.7876,1.78795,1.7873,1.78745,97000000.0
2008-09-17 11:34:00,1.7876,1.7885,1.78725,1.7881,210200000.0
2008-09-17 11:35:00,1.7881,1.7882,1.7867,1.7869,149700000.0
2008-09-17 11:36:00,1.7869,1.7882,1.7869,1.7882,128600000.0
2008-09-17 11:37:00,1.7883,1.7891,1.78745,1.7891,69900000.0
2008-09-17 11:38:00,1.7891,1.7895,1.7891,1.7895,64100000.0
2008-09-17 11:39:00,1.78985,1.7907,1.78925,1.79,1232200002.0
2008-09-17 11:40:00,1.79,1.7914,1.7899,1.7907,552200000.0
2008-09-17 11:41:00,1.7909,1.7914,1.78995,1.7901,376600009.0
2008-09-17 11:42:00,1.7901,1.7901,1.78925,1.7896,287400000.0
2008-09-17 11:43:00,1.7895,1.7898,1.78705,1.7892,219800000.0
2008-09-17 11:44:00,1.7892,1.7895,1.7892,1.78945,30900000.0
2008-09-17 11:45:00,1.7894,1.7898,1.7892,1.7895,111600000.0
2008-09-17 11:46:00,1.7895,1.7898,1.7892,1.7897,94400000.0
2008-09-17 11:47:00,1.7897,1.7923,1.7897,1.7923,68900000.0
2008-09-17 11:48:00,1.7924,1.7925,1.79155,1.79175,132900000.0
2008-09-17 11:49:00,1.7918,1.7919,1.7894,1.7906,97800000.0
2008-09-17 11:50:00,1.7906,1.7914,1.7901,1.7906,105400000.0
2008-09-17 11:51:00,1.7904,1.791,1.7903,1.7906,128000000.0
2008-09-17 11:52:00,1.7906,1.7906,1.7878,1.7891,126400000.0
2008-09-17 11:53:00,1.789,1.78925,1.78895,1.7892,171200000.0
2008-09-17 11:54:00,1.7892,1.79015,1.78905,1.79015,210800000.0
2008-09-17 11:55:00,1.7901,1.7911,1.789,1.78925,249700000.0
2008-09-17 11:56:00,1.7892,1.7899,1.78865,1.7888,146900000.0
2008-09-17 11:57:00,1.7888,1.789,1.7888,1.7889,32800000.0
2008-09-17 11:58:00,1.7889,1.789,1.7887,1.7889,29500000.0
2008-09-17 11:59:00,1.7889,1.7891,1.7887,1.7888,178700000.0
2008-09-17 12:00:00,1.7888,1.7888,1.78785,1.788,229600000.0
2008-09-17 12:01:00,1.788,1.7882,1.78735,1.7878,161100000.0
2008-09-17 12:02:00,1.7878,1.78825,1.7877,1.7882,100500000.0
2008-09-17 12:03:00,1.7882,1.7885,1.7882,1.7882,104700000.0
2008-09-17 12:04:00,1.78825,1.7886,1.7882,1.78845,63000000.0
2008-09-17 12:05:00,1.7883,1.7886,1.7882,1.7886,100400000.0
2008-09-17 12:06:00,1.7886,1.7894,1.7882,1.789,64500000.0
2008-09-17 12:07:00,1.7892,1.7901,1.7891,1.7898,182700000.0
2008-09-17 12:08:00,1.7899,1.7899,1.7895,1.7896,146200000.0
2008-09-17 12:09:00,1.7896,1.7896,1.7887,1.7887,140900000.0
2008-09-17 12:10:00,1.7889,1.789,1.7887,1.7887,13000000.0
2008-09-17 12:11:00,1.7887,1.7889,1.7876,1.7879,22500000.0
2008-09-17 12:12:00,1.7882,1.7882,1.7875,1.78755,138700000.0
2008-09-17 12:13:00,1.7875,1.78765,1.7869,1.7871,240400000.0
2008-09-17 12:14:00,1.7871,1.7874,1.7871,1.7871,78200000.0
2008-09-17 12:15:00,1.7871,1.7877,1.787,1.7877,144100000.0
2008-09-17 12:16:00,1.78775,1.788,1.7865,1.7873,220400000.0
2008-09-17 12:17:00,1.7873,1.7876,1.78655,1.7867,305400000.0
2008-09-17 12:18:00,1.7869,1.78745,1.7867,1.7873,171700000.0
2008-09-17 12:19:00,1.7873,1.7888,1.78635,1.7879,250300000.0
2008-09-17 12:20:00,1.7879,1.78825,1.78495,1.7856,180500000.0
2008-09-17 12:21:00,1.7856,1.7872,1.7856,1.7872,209700000.0
2008-09-17 12:22:00,1.7872,1.7872,1.7862,1.7862,116900000.0
2008-09-17 12:23:00,1.7862,1.78825,1.7862,1.7882,124700000.0
2008-09-17 12:24:00,1.78835,1.7895,1.78775,1.7893,150000000.0
2008-09-17 12:25:00,1.7893,1.78975,1.7888,1.7896,96600000.0
2008-09-17 12:26:00,1.7896,1.7898,1.78885,1.7898,85300000.0
2008-09-17 12:27:00,1.7898,1.7898,1.78805,1.7891,112800000.0
2008-09-17 12:28:00,1.7893,1.7898,1.7886,1.7896,175300000.0
2008-09-17 12:29:00,1.7896,1.79,1.7893,1.7898,133300000.0
2008-09-17 12:30:00,1.7898,1.7903,1.78905,1.7902,93000000.0
2008-09-17 12:31:00,1.7902,1.7902,1.78845,1.7889,58000000.0
2008-09-17 12:32:00,1.7889,1.7889,1.78725,1.78825,105700000.0
2008-09-17 12:33:00,1.7884,1.7884,1.7877,1.7882,37600000.0
2008-09-17 12:34:00,1.7882,1.7882,1.7882,1.7882,2400000.0
2008-09-17 12:35:00,1.7887,1.7889,1.78755,1.78775,104700000.0
2008-09-17 12:36:00,1.7877,1.78845,1.7877,1.7882,49400000.0
2008-09-17 12:37:00,1.7882,1.7891,1.7882,1.789,53000000.0
2008-09-17 12:38:00,1.789,1.789,1.7882,1.789,20100000.0
2008-09-17 12:39:00,1.7889,1.7889,1.78825,1.78865,40800000.0
2008-09-17 12:40:00,1.78885,1.78905,1.78835,1.7885,96800000.0
2008-09-17 12:41:00,1.7889,1.7889,1.7881,1.7889,78300000.0
2008-09-17 12:42:00,1.7888,1.79015,1.7885,1.7901,99200000.0
2008-09-17 12:43:00,1.7902,1.7906,1.7902,1.7904,86300000.0
2008-09-17 12:44:00,1.7904,1.791,1.79035,1.791,102900000.0
2008-09-17 12:45:00,1.7911,1.7911,1.791,1.791,32400000.0
2008-09-17 12:46:00,1.7903,1.79085,1.78915,1.79025,213400000.0
2008-09-17 12:47:00,1.7905,1.79125,1.78935,1.7912,149400000.0
2008-09-17 12:48:00,1.7912,1.7912,1.7896,1.7905,77100000.0
2008-09-17 12:49:00,1.7906,1.7906,1.789,1.79,208900000.0
2008-09-17 12:50:00,1.79,1.7905,1.7889,1.79,183800000.0
2008-09-17 12:51:00,1.7891,1.7902,1.7883,1.7894,226800000.0
2008-09-17 12:52:00,1.7896,1.79,1.7895,1.7899,58600000.0
2008-09-17 12:53:00,1.7901,1.79025,1.7894,1.79005,166700000.0
2008-09-17 12:54:00,1.79015,1.7906,1.78935,1.7896,123300000.0
2008-09-17 12:55:00,1.7896,1.7896,1.78875,1.7892,37400000.0
2008-09-17 12:56:00,1.789,1.7894,1.7883,1.7885,44300000.0
2008-09-17 12:57:00,1.7885,1.7887,1.7885,1.7886,102600000.0
2008-09-17 12:58:00,1.7886,1.7889,1.78825,1.7884,48800000.0
2008-09-17 12:59:00,1.7884,1.7885,1.7884,1.7884,37800000.0
2008-09-17 13:00:00,1.7884,1.7884,1.78725,1.7876,67000000.0
2008-09-17 13:01:00,1.7876,1.7877,1.78645,1.7877,86400000.0
2008-09-17 13:02:00,1.7877,1.7886,1.7871,1.7886,91500000.0
2008-09-17 13:03:00,1.7885,1.7886,1.7878,1.7884,75800000.0
2008-09-17 13:04:00,1.7884,1.7884,1.78695,1.7877,88800000.0
2008-09-17 13:05:00,1.7877,1.78805,1.7877,1.7879,62400000.0
2008-09-17 13:06:00,1.7879,1.7885,1.78775,1.7879,69900000.0
2008-09-17 13:07:00,1.7879,1.7885,1.7879,1.7885,24800000.0
2008-09-17 13:08:00,1.78805,1.7886,1.7879,1.78835,50400000.0
2008-09-17 13:09:00,1.7883,1.7885,1.7876,1.7878,144300000.0
2008-09-17 13:10:00,1.7878,1.7881,1.7878,1.7881,92400000.0
2008-09-17 13:11:00,1.7881,1.7881,1.78735,1.7876,64600000.0
2008-09-17 13:12:00,1.7876,1.7876,1.7876,1.7876,17200000.0
2008-09-17 13:13:00,1.78775,1.788,1.7872,1.78745,111700000.0
2008-09-17 13:14:00,1.78745,1.7888,1.78685,1.78805,123500000.0
2008-09-17 13:15:00,1.7881,1.7887,1.788,1.7887,191100000.0
2008-09-17 13:16:00,1.7887,1.7894,1.7884,1.7894,124200000.0
2008-09-17 13:17:00,1.7894,1.79015,1.7894,1.79,103600000.0
2008-09-17 13:18:00,1.79,1.79,1.78915,1.7897,122900000.0
2008-09-17 13:19:00,1.7897,1.7897,1.78865,1.789,124900000.0
2008-09-17 13:20:00,1.789,1.789,1.789,1.789,50400000.0
2008-09-17 13:21:00,1.789,1.7891,1.789,1.789,58700000.0
2008-09-17 13:22:00,1.789,1.789,1.7887,1.7888,69200000.0
2008-09-17 13:23:00,1.7888,1.7888,1.7877,1.78825,26900000.0
2008-09-17 13:24:00,1.7881,1.78855,1.788,1.7882,111600000.0
2008-09-17 13:25:00,1.7883,1.7886,1.78775,1.7883,77100000.0
2008-09-17 13:26:00,1.7883,1.7885,1.78755,1.7882,165000000.0
2008-09-17 13:27:00,1.7882,1.7884,1.7878,1.788,77400000.0
2008-09-17 13:28:00,1.788,1.7887,1.788,1.7886,66700000.0
2008-09-17 13:29:00,1.7886,1.7886,1.788,1.7886,19400000.0
2008-09-17 13:30:00,1.7886,1.7886,1.78775,1.788,29400000.0
2008-09-17 13:31:00,1.788,1.7882,1.788,1.7882,111100000.0
2008-09-17 13:32:00,1.7883,1.7888,1.7883,1.7884,45900000.0
2008-09-17 13:33:00,1.7884,1.7892,1.7884,1.7889,70100000.0
2008-09-17 13:34:00,1.7889,1.7894,1.7889,1.7894,51900000.0
2008-09-17 13:35:00,1.7894,1.7895,1.7893,1.7893,25000000.0
2008-09-17 13:36:00,1.7893,1.7898,1.78845,1.78895,117900000.0
2008-09-17 13:37:00,1.789,1.7894,1.7884,1.7894,138300000.0
2008-09-17 13:38:00,1.7894,1.7895,1.7892,1.7892,76800000.0
2008-09-17 13:39:00,1.7892,1.7896,1.7882,1.7895,167100000.0
2008-09-17 13:40:00,1.7895,1.7895,1.789,1.7891,32300000.0
2008-09-17 13:41:00,1.7891,1.7893,1.78835,1.7888,60000000.0
2008-09-17 13:42:00,1.7888,1.7896,1.7884,1.7896,62400000.0
2008-09-17 13:43:00,1.78985,1.79075,1.78985,1.7906,71200000.0
2008-09-17 13:44:00,1.7905,1.7921,1.7901,1.792,39100000.0
2008-09-17 13:45:00,1.792,1.7925,1.7913,1.7913,82700000.0
2008-09-17 13:46:00,1.7913,1.79185,1.7912,1.7918,82000000.0
2008-09-17 13:47:00,1.7918,1.79235,1.7918,1.7922,59100000.0
2008-09-17 13:48:00,1.7922,1.7922,1.79055,1.7921,162300000.0
2008-09-17 13:49:00,1.792,1.79285,1.7917,1.79285,232200000.0
2008-09-17 13:50:00,1.7929,1.7931,1.7922,1.7922,150900000.0
2008-09-17 13:51:00,1.7927,1.7927,1.7924,1.7927,49000000.0
2008-09-17 13:52:00,1.7927,1.7927,1.7924,1.7927,17100000.0
2008-09-17 13:53:00,1.7927,1.7927,1.7914,1.7915,114400000.0
2008-09-17 13:54:00,1.7915,1.7916,1.7911,1.7916,30400000.0
2008-09-17 13:55:00,1.7915,1.7916,1.7907,1.7907,42900000.0
2008-09-17 13:56:00,1.7908,1.7915,1.7908,1.7914,107200000.0
2008-09-17 13:57:00,1.7914,1.7922,1.7914,1.7915,41600000.0
2008-09-17 13:58:00,1.7915,1.7922,1.7909,1.7909,92700000.0
2008-09-17 13:59:00,1.79055,1.7911,1.7898,1.7907,94400000.0
2008-09-17 14:00:00,1.7906,1.7908,1.7902,1.7908,131800000.0
2008-09-17 14:01:00,1.7907,1.7908,1.7905,1.7907,70200000.0
2008-09-17 14:02:00,1.7906,1.7907,1.789,1.789,72600000.0
2008-09-17 14:03:00,1.78885,1.7895,1.78885,1.7893,27200000.0
2008-09-17 14:04:00,1.7893,1.7896,1.788,1.7881,80300000.0
2008-09-17 14:05:00,1.7881,1.7885,1.78755,1.7879,99500000.0
2008-09-17 14:06:00,1.7879,1.7888,1.787,1.7876,165200000.0
2008-09-17 14:07:00,1.7875,1.7877,1.7873,1.7877,55100000.0
2008-09-17 14:08:00,1.7877,1.788,1.78675,1.7871,110200000.0
2008-09-17 14:09:00,1.787,1.7877,1.78675,1.7872,108700000.0
2008-09-17 14:10:00,1.7871,1.7876,1.787,1.7872,128800000.0
2008-09-17 14:11:00,1.7872,1.7905,1.7872,1.7905,114100000.0
2008-09-17 14:12:00,1.7905,1.7905,1.78845,1.7901,256299997.0
2008-09-17 14:13:00,1.7901,1.79085,1.78985,1.7904,103800000.0
2008-09-17 14:14:00,1.7903,1.7914,1.7899,1.7907,154600000.0
2008-09-17 14:15:00,1.7903,1.7904,1.78985,1.78985,52600000.0
2008-09-17 14:16:00,1.7899,1.7903,1.78965,1.7898,30500000.0
2008-09-17 14:17:00,1.7895,1.7898,1.7887,1.7888,55400000.0
2008-09-17 14:18:00,1.789,1.78915,1.7877,1.78905,130900000.0
2008-09-17 14:19:00,1.7889,1.7912,1.78835,1.7911,183800000.0
2008-09-17 14:20:00,1.7911,1.79125,1.79035,1.7908,200300000.0
2008-09-17 14:21:00,1.7908,1.79095,1.7901,1.7909,119900000.0
2008-09-17 14:22:00,1.7909,1.7909,1.7909,1.7909,37000000.0
2008-09-17 14:23:00,1.7909,1.7917,1.79005,1.7916,83700000.0
2008-09-17 14:24:00,1.79085,1.7914,1.7905,1.7905,89700000.0
2008-09-17 14:25:00,1.7905,1.7911,1.78995,1.7906,180400000.0
2008-09-17 14:26:00,1.7906,1.7916,1.7904,1.7908,207500000.0
2008-09-17 14:27:00,1.7908,1.7911,1.79015,1.791,116200000.0
2008-09-17 14:28:00,1.791,1.7912,1.7892,1.7912,125500000.0
2008-09-17 14:29:00,1.7912,1.7914,1.789,1.7899,74900000.0
2008-09-17 14:30:00,1.7899,1.7912,1.7899,1.791,162900000.0
2008-09-17 14:31:00,1.791,1.7911,1.7902,1.7909,135700000.0
2008-09-17 14:32:00,1.791,1.791,1.7899,1.7904,145100000.0
2008-09-17 14:33:00,1.7904,1.7908,1.78975,1.79045,203800000.0
2008-09-17 14:34:00,1.79045,1.79055,1.78865,1.7888,754300015.0
2008-09-17 14:35:00,1.7888,1.79,1.7888,1.79,211800000.0
2008-09-17 14:36:00,1.7898,1.7902,1.78925,1.78925,176400000.0
2008-09-17 14:37:00,1.7891,1.7898,1.7891,1.7893,164700000.0
2008-09-17 14:38:00,1.7893,1.7893,1.7876,1.7885,238100000.0
2008-09-17 14:39:00,1.7884,1.78915,1.7871,1.7883,127200000.0
2008-09-17 14:40:00,1.7884,1.7907,1.7884,1.7903,136500000.0
2008-09-17 14:41:00,1.7903,1.7909,1.78895,1.7909,168500000.0
2008-09-17 14:42:00,1.7902,1.7909,1.7901,1.7904,151800000.0
2008-09-17 14:43:00,1.7904,1.79225,1.7904,1.7922,132700000.0
2008-09-17 14:44:00,1.7921,1.7923,1.7913,1.7917,64900000.0
2008-09-17 14:45:00,1.7917,1.7918,1.79095,1.7911,70100000.0
2008-09-17 14:46:00,1.7911,1.7911,1.78975,1.78975,110400000.0
2008-09-17 14:47:00,1.7899,1.79015,1.7895,1.7895,92900000.0
2008-09-17 14:48:00,1.7897,1.7897,1.7891,1.7896,85400000.0
2008-09-17 14:49:00,1.7896,1.7896,1.78805,1.78855,180500000.0
2008-09-17 14:50:00,1.7886,1.7894,1.78795,1.7886,127000000.0
2008-09-17 14:51:00,1.7886,1.7889,1.78795,1.788,82400000.0
2008-09-17 14:52:00,1.7881,1.7892,1.7881,1.7884,68300000.0
2008-09-17 14:53:00,1.7884,1.7884,1.7876,1.7883,96000000.0
2008-09-17 14:54:00,1.78835,1.78975,1.7879,1.78975,143200000.0
2008-09-17 14:55:00,1.78905,1.7899,1.78865,1.7898,150600000.0
2008-09-17 14:56:00,1.7898,1.7899,1.7893,1.7899,89300000.0
2008-09-17 14:57:00,1.78995,1.7907,1.7882,1.7891,155700000.0
2008-09-17 14:58:00,1.7895,1.7902,1.78945,1.7897,100800000.0
2008-09-17 14:59:00,1.7897,1.7897,1.7893,1.7897,68800000.0
2008-09-17 15:00:00,1.7897,1.79,1.7886,1.7886,198500000.0
2008-09-17 15:01:00,1.7886,1.7889,1.7883,1.7889,81600000.0
2008-09-17 15:02:00,1.789,1.7897,1.78865,1.7893,121500000.0
2008-09-17 15:03:00,1.7893,1.7901,1.7891,1.7896,111800000.0
2008-09-17 15:04:00,1.78955,1.79,1.78905,1.78945,81800000.0
2008-09-17 15:05:00,1.7894,1.7912,1.7894,1.7912,98400000.0
2008-09-17 15:06:00,1.7912,1.7913,1.7909,1.7912,170500000.0
2008-09-17 15:07:00,1.7913,1.7914,1.7896,1.7902,124800000.0
2008-09-17 15:08:00,1.7902,1.7905,1.78945,1.79,83700000.0
2008-09-17 15:09:00,1.79,1.7903,1.79,1.7901,58800000.0
2008-09-17 15:10:00,1.7901,1.7906,1.7897,1.79,70700000.0
2008-09-17 15:11:00,1.79,1.7904,1.7895,1.7897,110000000.0
2008-09-17 15:12:00,1.7897,1.7898,1.7888,1.7892,154600000.0
2008-09-17 15:13:00,1.7892,1.7892,1.78865,1.7888,119500000.0
2008-09-17 15:14:00,1.7888,1.789,1.78825,1.7885,93100000.0
2008-09-17 15:15:00,1.7885,1.7895,1.7885,1.7889,104100000.0
2008-09-17 15:16:00,1.7887,1.7895,1.78865,1.7891,71400000.0
2008-09-17 15:17:00,1.7891,1.7891,1.7889,1.789,37700000.0
2008-09-17 15:18:00,1.789,1.7895,1.7882,1.789,214800000.0
2008-09-17 15:19:00,1.789,1.78955,1.7884,1.7892,177500000.0
2008-09-17 15:20:00,1.7893,1.7898,1.7892,1.7895,55400000.0
2008-09-17 15:21:00,1.7895,1.7895,1.78865,1.7889,172600000.0
2008-09-17 15:22:00,1.7889,1.7894,1.78745,1.7879,189100000.0
2008-09-17 15:23:00,1.78795,1.78945,1.7874,1.7893,287400000.0
2008-09-17 15:24:00,1.7892,1.79045,1.7892,1.7899,149400000.0
2008-09-17 15:25:00,1.79,1.7903,1.7891,1.7903,140500000.0
2008-09-17 15:26:00,1.7903,1.7904,1.7891,1.7894,177700000.0
2008-09-17 15:27:00,1.7894,1.78995,1.78925,1.7897,206100000.0
2008-09-17 15:28:00,1.7895,1.7905,1.7895,1.7902,186800000.0
2008-09-17 15:29:00,1.7903,1.79425,1.79,1.7932,237700000.0
2008-09-17 15:30:00,1.7931,1.7946,1.7929,1.7944,170900000.0
2008-09-17 15:31:00,1.7944,1.79795,1.79365,1.7979,270400000.0
2008-09-17 15:32:00,1.79835,1.79955,1.7972,1.79815,235600000.0
2008-09-17 15:33:00,1.7981,1.8007,1.7981,1.7989,337200000.0
2008-09-17 15:34:00,1.79925,1.7995,1.79795,1.7991,232200000.0
2008-09-17 15:35:00,1.7992,1.8003,1.7985,1.7993,105700000.0
2008-09-17 15:36:00,1.7993,1.8004,1.79865,1.7988,148800000.0
2008-09-17 15:37:00,1.7988,1.7991,1.798,1.7981,398900000.0
2008-09-17 15:38:00,1.7981,1.79845,1.7977,1.7979,149000000.0
2008-09-17 15:39:00,1.7979,1.798,1.79685,1.797,97900000.0
2008-09-17 15:40:00,1.797,1.7978,1.7965,1.7976,119600000.0
2008-09-17 15:41:00,1.7975,1.7976,1.79455,1.79535,118900000.0
2008-09-17 15:42:00,1.7955,1.7955,1.7917,1.7934,224900000.0
2008-09-17 15:43:00,1.7933,1.7951,1.7928,1.7951,255300000.0
2008-09-17 15:44:00,1.7951,1.7953,1.793,1.7942,187300000.0
2008-09-17 15:45:00,1.7944,1.79565,1.7937,1.795,175600000.0
2008-09-17 15:46:00,1.7952,1.7984,1.7952,1.79675,163700000.0
2008-09-17 15:47:00,1.79675,1.7969,1.7944,1.7947,177800000.0
2008-09-17 15:48:00,1.7947,1.7947,1.7928,1.794,170500000.0
2008-09-17 15:49:00,1.794,1.7945,1.79325,1.7944,116900000.0
2008-09-17 15:50:00,1.7944,1.7947,1.793,1.7945,128900000.0
2008-09-17 15:51:00,1.7945,1.7946,1.7928,1.79335,99700000.0
2008-09-17 15:52:00,1.7935,1.7946,1.7922,1.7944,204500000.0
2008-09-17 15:53:00,1.7944,1.7948,1.79365,1.7938,115600000.0
2008-09-17 15:54:00,1.7938,1.7943,1.7937,1.7941,120800000.0
2008-09-17 15:55:00,1.7942,1.7952,1.7941,1.7945,137400000.0
2008-09-17 15:56:00,1.7945,1.7957,1.7945,1.7954,136000000.0
2008-09-17 15:57:00,1.7953,1.7987,1.7953,1.7987,122100000.0
2008-09-17 15:58:00,1.7987,1.7997,1.7986,1.7995,169800000.0
2008-09-17 15:59:00,1.7995,1.8002,1.7982,1.7985,209600000.0
2008-09-17 16:00:00,1.7985,1.7991,1.796,1.7989,326400004.0
2008-09-17 16:01:00,1.7987,1.8,1.79845,1.7986,195900000.0
2008-09-17 16:02:00,1.7986,1.7991,1.79775,1.799,147500000.0
2008-09-17 16:03:00,1.7988,1.7996,1.79825,1.7985,175400000.0
2008-09-17 16:04:00,1.7987,1.7998,1.7987,1.7994,155800000.0
2008-09-17 16:05:00,1.79955,1.8001,1.7992,1.7993,150600000.0
2008-09-17 16:06:00,1.79925,1.8009,1.79925,1.8005,147800000.0
2008-09-17 16:07:00,1.8004,1.8009,1.8003,1.8005,168000000.0
2008-09-17 16:08:00,1.8005,1.8005,1.79705,1.7976,180500000.0
2008-09-17 16:09:00,1.7976,1.799,1.7963,1.7965,163500000.0
2008-09-17 16:10:00,1.7965,1.79655,1.79455,1.7952,241800000.0
2008-09-17 16:11:00,1.79535,1.7955,1.7933,1.7942,333200000.0
2008-09-17 16:12:00,1.7942,1.7948,1.7941,1.7945,57400000.0
2008-09-17 16:13:00,1.7946,1.7952,1.79435,1.7949,51200000.0
2008-09-17 16:14:00,1.79515,1.7958,1.79315,1.7944,118000000.0
2008-09-17 16:15:00,1.79435,1.7964,1.7943,1.7954,121200000.0
2008-09-17 16:16:00,1.7954,1.7974,1.7951,1.7972,91900000.0
2008-09-17 16:17:00,1.7972,1.7989,1.7972,1.79795,130600000.0
2008-09-17 16:18:00,1.798,1.7998,1.7972,1.7986,313000000.0
2008-09-17 16:19:00,1.7986,1.7993,1.7978,1.7985,168300000.0
2008-09-17 16:20:00,1.7985,1.7988,1.7974,1.7977,115800000.0
2008-09-17 16:21:00,1.7977,1.79815,1.79725,1.79765,156500000.0
2008-09-17 16:22:00,1.79765,1.7979,1.7972,1.7973,109600000.0
2008-09-17 16:23:00,1.7973,1.79795,1.79725,1.7974,136500000.0
2008-09-17 16:24:00,1.7974,1.7981,1.7974,1.7976,119400000.0
2008-09-17 16:25:00,1.7976,1.79805,1.7968,1.7978,170100000.0
2008-09-17 16:26:00,1.7978,1.7982,1.7968,1.7968,146700000.0
2008-09-17 16:27:00,1.7968,1.7974,1.79615,1.79635,192900000.0
2008-09-17 16:28:00,1.79705,1.7988,1.79635,1.7981,285300000.0
2008-09-17 16:29:00,1.7982,1.799,1.7976,1.799,967100000.0
2008-09-17 16:30:00,1.799,1.80065,1.7986,1.80065,169300000.0
2008-09-17 16:31:00,1.80055,1.8007,1.79865,1.7989,178800000.0
2008-09-17 16:32:00,1.79895,1.799,1.79785,1.7989,119800000.0
2008-09-17 16:33:00,1.7989,1.79945,1.7981,1.799,134900000.0
2008-09-17 16:34:00,1.799,1.8001,1.7986,1.7996,211200000.0
2008-09-17 16:35:00,1.7996,1.80055,1.7993,1.8001,185100000.0
2008-09-17 16:36:00,1.8001,1.8025,1.8001,1.8006,183500000.0
2008-09-17 16:37:00,1.8006,1.8006,1.7997,1.8003,156800000.0
2008-09-17 16:38:00,1.8003,1.8008,1.7993,1.8003,205600000.0
2008-09-17 16:39:00,1.8004,1.8006,1.79905,1.8001,207900000.0
2008-09-17 16:40:00,1.8001,1.80035,1.7994,1.8002,164000000.0
2008-09-17 16:41:00,1.8002,1.8017,1.8002,1.8017,237800000.0
2008-09-17 16:42:00,1.8017,1.8021,1.7997,1.8012,208700000.0
2008-09-17 16:43:00,1.8012,1.80275,1.8011,1.8014,172900000.0
2008-09-17 16:44:00,1.8014,1.8035,1.8014,1.8032,259900000.0
2008-09-17 16:45:00,1.8031,1.8035,1.802,1.80245,185300000.0
2008-09-17 16:46:00,1.80245,1.8052,1.80225,1.8052,208800000.0
2008-09-17 16:47:00,1.805,1.80655,1.80385,1.80655,154400000.0
2008-09-17 16:48:00,1.80625,1.8072,1.8056,1.8064,171500000.0
2008-09-17 16:49:00,1.8065,1.8071,1.80505,1.807,298300000.0
2008-09-17 16:50:00,1.807,1.807,1.8058,1.8062,98300000.0
2008-09-17 16:51:00,1.8062,1.8062,1.80395,1.80575,198300000.0
2008-09-17 16:52:00,1.8057,1.8072,1.80565,1.8069,183300000.0
2008-09-17 16:53:00,1.8071,1.8073,1.80555,1.807,170200000.0
2008-09-17 16:54:00,1.8067,1.8089,1.80605,1.8083,166000000.0
2008-09-17 16:55:00,1.8083,1.8084,1.80675,1.8078,169300000.0
2008-09-17 16:56:00,1.8078,1.8084,1.8072,1.8079,137100000.0
2008-09-17 16:57:00,1.8079,1.8079,1.8057,1.8067,164400000.0
2008-09-17 16:58:00,1.8067,1.8074,1.80665,1.8071,75700000.0
2008-09-17 16:59:00,1.8071,1.8071,1.80425,1.8056,135400000.0
2008-09-17 17:00:00,1.8057,1.8057,1.8039,1.8048,183100000.0
2008-09-17 17:01:00,1.8048,1.8067,1.8047,1.8067,153500000.0
2008-09-17 17:02:00,1.80655,1.8069,1.8047,1.80475,179500000.0
2008-09-17 17:03:00,1.805,1.8063,1.8049,1.8053,167300000.0
2008-09-17 17:04:00,1.8053,1.8053,1.803,1.803,199000000.0
2008-09-17 17:05:00,1.80295,1.8037,1.8029,1.8035,116700000.0
2008-09-17 17:06:00,1.8035,1.8039,1.8031,1.8035,118400000.0
2008-09-17 17:07:00,1.8037,1.80415,1.803,1.8034,131800000.0
2008-09-17 17:08:00,1.8034,1.8042,1.8021,1.80345,136000000.0
2008-09-17 17:09:00,1.80315,1.8059,1.8028,1.8051,147800000.0
2008-09-17 17:10:00,1.8051,1.8053,1.8035,1.8039,188700000.0
2008-09-17 17:11:00,1.8039,1.8044,1.803,1.80365,164800000.0
2008-09-17 17:12:00,1.8038,1.804,1.8029,1.8038,131100000.0
2008-09-17 17:13:00,1.8037,1.8043,1.8026,1.80345,192100000.0
2008-09-17 17:14:00,1.80345,1.8038,1.80165,1.8025,174200000.0
2008-09-17 17:15:00,1.8025,1.8039,1.8025,1.8035,104500000.0
2008-09-17 17:16:00,1.8035,1.8039,1.8033,1.8037,116200000.0
2008-09-17 17:17:00,1.8037,1.80495,1.80345,1.8043,191000000.0
2008-09-17 17:18:00,1.8045,1.8047,1.8025,1.8025,619100000.0
2008-09-17 17:19:00,1.8025,1.8025,1.80155,1.8023,133300000.0
2008-09-17 17:20:00,1.8019,1.8025,1.8008,1.80225,168100000.0
2008-09-17 17:21:00,1.8024,1.8032,1.8012,1.8023,158600000.0
2008-09-17 17:22:00,1.8023,1.8029,1.8012,1.8024,248900000.0
2008-09-17 17:23:00,1.80245,1.8027,1.801,1.8027,128400000.0
2008-09-17 17:24:00,1.8023,1.8029,1.801,1.8025,119900000.0
2008-09-17 17:25:00,1.8023,1.8043,1.8013,1.8032,159200000.0
2008-09-17 17:26:00,1.8033,1.8049,1.8031,1.804,130000000.0
2008-09-17 17:27:00,1.8038,1.8045,1.80365,1.8039,148300000.0
2008-09-17 17:28:00,1.80395,1.80435,1.80295,1.8034,131800000.0
2008-09-17 17:29:00,1.8034,1.8042,1.8024,1.8042,127600000.0
2008-09-17 17:30:00,1.8043,1.8044,1.80345,1.8044,158200000.0
2008-09-17 17:31:00,1.8043,1.8052,1.8043,1.8051,87100000.0
2008-09-17 17:32:00,1.8051,1.8052,1.8035,1.8035,295500000.0
2008-09-17 17:33:00,1.8042,1.8043,1.80335,1.804,110600000.0
2008-09-17 17:34:00,1.804,1.8054,1.80335,1.8053,106500000.0
2008-09-17 17:35:00,1.8053,1.80685,1.80505,1.8065,151800000.0
2008-09-17 17:36:00,1.8067,1.8068,1.80515,1.8053,148300000.0
2008-09-17 17:37:00,1.8048,1.8056,1.80415,1.80415,163400000.0
2008-09-17 17:38:00,1.8043,1.8053,1.8038,1.8046,88400000.0
2008-09-17 17:39:00,1.8047,1.8048,1.80365,1.8044,197500000.0
2008-09-17 17:40:00,1.8044,1.8074,1.8044,1.8058,144500000.0
2008-09-17 17:41:00,1.80585,1.80675,1.805,1.8053,143500000.0
2008-09-17 17:42:00,1.8053,1.8059,1.80455,1.80455,135700000.0
2008-09-17 17:43:00,1.8047,1.8057,1.8041,1.8043,146000000.0
2008-09-17 17:44:00,1.8043,1.8045,1.8039,1.8043,144100000.0
2008-09-17 17:45:00,1.8044,1.8054,1.8042,1.8049,127000000.0
2008-09-17 17:46:00,1.80495,1.8058,1.8045,1.8057,161400000.0
2008-09-17 17:47:00,1.8055,1.8059,1.80285,1.8048,212800000.0
2008-09-17 17:48:00,1.8048,1.8054,1.8045,1.8049,133600000.0
2008-09-17 17:49:00,1.8048,1.8062,1.8045,1.8056,194200000.0
2008-09-17 17:50:00,1.8056,1.8065,1.8053,1.806,171700000.0
2008-09-17 17:51:00,1.8062,1.8064,1.8051,1.8051,98000000.0
2008-09-17 17:52:00,1.8051,1.8058,1.8051,1.8055,128500000.0
2008-09-17 17:53:00,1.8055,1.8064,1.8047,1.8057,130700000.0
2008-09-17 17:54:00,1.8055,1.8061,1.8049,1.8049,154700000.0
2008-09-17 17:55:00,1.8049,1.8056,1.8044,1.8053,99000000.0
2008-09-17 17:56:00,1.8053,1.8053,1.8039,1.8051,140700000.0
2008-09-17 17:57:00,1.8051,1.8051,1.8036,1.8042,164400000.0
2008-09-17 17:58:00,1.8042,1.8046,1.804,1.8043,101000000.0
2008-09-17 17:59:00,1.8042,1.80515,1.804,1.8048,121900000.0
2008-09-17 18:00:00,1.8048,1.8051,1.8047,1.805,87000000.0
2008-09-17 18:01:00,1.8048,1.8052,1.8035,1.8035,165600000.0
2008-09-17 18:02:00,1.8035,1.8048,1.8029,1.8042,99900000.0
2008-09-17 18:03:00,1.8042,1.8063,1.8035,1.8062,170400000.0
2008-09-17 18:04:00,1.806,1.8063,1.80445,1.8061,172700000.0
2008-09-17 18:05:00,1.8061,1.80675,1.8043,1.8051,151800000.0
2008-09-17 18:06:00,1.8051,1.8067,1.8039,1.8064,121000000.0
2008-09-17 18:07:00,1.80645,1.807,1.806,1.8067,107000000.0
2008-09-17 18:08:00,1.8067,1.8067,1.80615,1.8064,60200000.0
2008-09-17 18:09:00,1.8064,1.8067,1.8061,1.8067,87100000.0
2008-09-17 18:10:00,1.8068,1.8071,1.8064,1.8068,91200000.0
2008-09-17 18:11:00,1.8068,1.8072,1.8064,1.8068,82000000.0
2008-09-17 18:12:00,1.807,1.8075,1.8067,1.8072,51300000.0
2008-09-17 18:13:00,1.8074,1.80825,1.80695,1.8081,106100000.0
2008-09-17 18:14:00,1.8082,1.8091,1.8082,1.8086,139900000.0
2008-09-17 18:15:00,1.80855,1.8089,1.8082,1.8087,67400000.0
2008-09-17 18:16:00,1.80875,1.80895,1.80715,1.8075,211800000.0
2008-09-17 18:17:00,1.8075,1.8077,1.80685,1.8072,155700000.0
2008-09-17 18:18:00,1.8073,1.8087,1.80705,1.80835,90500000.0
2008-09-17 18:19:00,1.8084,1.8095,1.8078,1.8081,157300000.0
2008-09-17 18:20:00,1.808,1.809,1.80775,1.80875,109100000.0
2008-09-17 18:21:00,1.80885,1.8095,1.8079,1.8087,149600000.0
2008-09-17 18:22:00,1.80875,1.8089,1.807,1.8073,103800000.0
2008-09-17 18:23:00,1.8075,1.8094,1.8071,1.80925,90900000.0
2008-09-17 18:24:00,1.8093,1.8099,1.8091,1.8097,127900000.0
2008-09-17 18:25:00,1.8097,1.8103,1.8096,1.8102,106400000.0
2008-09-17 18:26:00,1.8102,1.8106,1.80905,1.8104,122600000.0
2008-09-17 18:27:00,1.8098,1.8106,1.80965,1.81,63500000.0
2008-09-17 18:28:00,1.81,1.81,1.8087,1.8087,98300000.0
2008-09-17 18:29:00,1.80875,1.80965,1.8081,1.80955,114900000.0
2008-09-17 18:30:00,1.8096,1.8102,1.8092,1.8094,131700000.0
2008-09-17 18:31:00,1.80945,1.8104,1.8094,1.8096,200900000.0
2008-09-17 18:32:00,1.8096,1.8104,1.80915,1.8098,193400000.0
2008-09-17 18:33:00,1.80985,1.8102,1.8085,1.8087,126700000.0
2008-09-17 18:34:00,1.8085,1.8103,1.8084,1.8101,123300000.0
2008-09-17 18:35:00,1.8101,1.81075,1.80885,1.8089,214800000.0
2008-09-17 18:36:00,1.80885,1.8089,1.8082,1.8083,195400000.0
2008-09-17 18:37:00,1.8083,1.8089,1.80825,1.8087,149500000.0
2008-09-17 18:38:00,1.8087,1.8096,1.8085,1.8085,101700000.0
2008-09-17 18:39:00,1.80875,1.8089,1.8085,1.8087,107800000.0
2008-09-17 18:40:00,1.8087,1.8089,1.8076,1.808,108500000.0
2008-09-17 18:41:00,1.808,1.808,1.8073,1.8079,68600000.0
2008-09-17 18:42:00,1.808,1.8089,1.8075,1.8085,158800000.0
2008-09-17 18:43:00,1.80855,1.8087,1.80495,1.80535,106300000.0
2008-09-17 18:44:00,1.80545,1.80735,1.8053,1.8061,99600000.0
2008-09-17 18:45:00,1.8061,1.808,1.806,1.8079,97200000.0
2008-09-17 18:46:00,1.8079,1.8084,1.8068,1.8079,140300000.0
2008-09-17 18:47:00,1.8079,1.80835,1.80725,1.80745,95700000.0
2008-09-17 18:48:00,1.80705,1.8079,1.80705,1.8078,117900000.0
2008-09-17 18:49:00,1.80785,1.8082,1.80585,1.8067,96300000.0
2008-09-17 18:50:00,1.8068,1.8071,1.8052,1.8054,208800000.0
2008-09-17 18:51:00,1.8054,1.8072,1.8054,1.8069,81700000.0
2008-09-17 18:52:00,1.8069,1.8072,1.8064,1.8067,101100000.0
2008-09-17 18:53:00,1.8065,1.8071,1.8059,1.8062,105100000.0
2008-09-17 18:54:00,1.80615,1.807,1.806,1.807,88400000.0
2008-09-17 18:55:00,1.8069,1.8072,1.8068,1.80705,107400000.0
2008-09-17 18:56:00,1.8069,1.8069,1.8059,1.8062,86000000.0
2008-09-17 18:57:00,1.8062,1.8074,1.80595,1.8073,110800000.0
2008-09-17 18:58:00,1.8074,1.8078,1.8065,1.8075,74900000.0
2008-09-17 18:59:00,1.8075,1.8075,1.8064,1.807,90700000.0
2008-09-17 19:00:00,1.807,1.8072,1.8059,1.8061,102600000.0
2008-09-17 19:01:00,1.8061,1.8061,1.80485,1.8052,72600000.0
2008-09-17 19:02:00,1.8052,1.8057,1.8052,1.8057,50800000.0
2008-09-17 19:03:00,1.8057,1.8057,1.8054,1.8056,75000000.0
2008-09-17 19:04:00,1.8056,1.8061,1.8054,1.8055,42000000.0
2008-09-17 19:05:00,1.806,1.806,1.80515,1.8052,33100000.0
2008-09-17 19:06:00,1.8052,1.806,1.8052,1.8059,54100000.0
2008-09-17 19:07:00,1.8059,1.806,1.8058,1.8058,30200000.0
2008-09-17 19:08:00,1.806,1.806,1.8057,1.8058,15300000.0
2008-09-17 19:09:00,1.8057,1.8057,1.80455,1.8046,70000000.0
2008-09-17 19:10:00,1.8046,1.8046,1.80315,1.8033,81200000.0
2008-09-17 19:11:00,1.8033,1.8033,1.80195,1.8025,108500000.0
2008-09-17 19:12:00,1.8025,1.8039,1.802,1.8038,48500000.0
2008-09-17 19:13:00,1.8037,1.8042,1.80325,1.8042,70800000.0
2008-09-17 19:14:00,1.8041,1.8049,1.8036,1.8046,71700000.0
2008-09-17 19:15:00,1.80485,1.8053,1.80425,1.8051,139600000.0
2008-09-17 19:16:00,1.8051,1.8051,1.8038,1.8038,55700000.0
2008-09-17 19:17:00,1.8038,1.8044,1.8038,1.8042,74200000.0
2008-09-17 19:18:00,1.8042,1.8059,1.80375,1.8055,349600000.0
2008-09-17 19:19:00,1.8055,1.8075,1.8055,1.80715,122100000.0
2008-09-17 19:20:00,1.80715,1.8073,1.8058,1.8068,108400000.0
2008-09-17 19:21:00,1.8069,1.8071,1.80555,1.8062,124900000.0
2008-09-17 19:22:00,1.80625,1.8067,1.8056,1.8056,141500000.0
2008-09-17 19:23:00,1.8056,1.8069,1.8056,1.80685,73600000.0
2008-09-17 19:24:00,1.8072,1.8086,1.8069,1.8082,133300000.0
2008-09-17 19:25:00,1.8082,1.8096,1.808,1.8093,126100000.0
2008-09-17 19:26:00,1.80885,1.80985,1.8072,1.809,439800002.0
2008-09-17 19:27:00,1.8091,1.81085,1.80845,1.81085,180700000.0
2008-09-17 19:28:00,1.81065,1.8111,1.8095,1.8097,121900000.0
2008-09-17 19:29:00,1.8099,1.8099,1.8088,1.8088,78700000.0
2008-09-17 19:30:00,1.8088,1.8091,1.80725,1.80725,85900000.0
2008-09-17 19:31:00,1.8073,1.8073,1.8045,1.805,149900000.0
2008-09-17 19:32:00,1.805,1.80525,1.80355,1.8037,156400000.0
2008-09-17 19:33:00,1.8036,1.8041,1.80345,1.8038,53000000.0
2008-09-17 19:34:00,1.8038,1.80545,1.8037,1.80545,49700000.0
2008-09-17 19:35:00,1.80525,1.80695,1.8045,1.8045,156300000.0
2008-09-17 19:36:00,1.805,1.80565,1.80345,1.8036,144000000.0
2008-09-17 19:37:00,1.8036,1.80395,1.80215,1.80345,419400000.0
2008-09-17 19:38:00,1.80365,1.80555,1.80335,1.8053,171400000.0
2008-09-17 19:39:00,1.8055,1.80685,1.8054,1.8059,107000000.0
2008-09-17 19:40:00,1.80605,1.8062,1.80415,1.8043,94800000.0
2008-09-17 19:41:00,1.8044,1.8052,1.8014,1.8018,176800000.0
2008-09-17 19:42:00,1.8026,1.8028,1.8,1.8015,121500000.0
2008-09-17 19:43:00,1.8014,1.80285,1.801,1.8013,103100000.0
2008-09-17 19:44:00,1.8011,1.8018,1.8006,1.801,102800000.0
2008-09-17 19:45:00,1.80045,1.8009,1.7984,1.7986,171600000.0
2008-09-17 19:46:00,1.7985,1.79895,1.7983,1.7984,225800000.0
2008-09-17 19:47:00,1.7984,1.7984,1.79715,1.79755,389800000.0
2008-09-17 19:48:00,1.7975,1.7987,1.7971,1.7982,126300000.0
2008-09-17 19:49:00,1.7982,1.79945,1.7982,1.7987,245500000.0
2008-09-17 19:50:00,1.7989,1.8006,1.7989,1.79975,104700000.0
2008-09-17 19:51:00,1.7997,1.8005,1.7994,1.8005,94700000.0
2008-09-17 19:52:00,1.80055,1.8027,1.79985,1.80175,95700000.0
2008-09-17 19:53:00,1.8017,1.8029,1.8015,1.8025,115500000.0
2008-09-17 19:54:00,1.8027,1.8032,1.8019,1.8025,151300000.0
2008-09-17 19:55:00,1.8024,1.8028,1.8007,1.8023,110200000.0
2008-09-17 19:56:00,1.8023,1.8023,1.8008,1.802,200000000.0
2008-09-17 19:57:00,1.8021,1.8023,1.8002,1.8023,173600000.0
2008-09-17 19:58:00,1.8023,1.8023,1.8008,1.8013,175600000.0
2008-09-17 19:59:00,1.8015,1.80275,1.8013,1.80275,70400000.0
2008-09-17 20:00:00,1.8029,1.8039,1.8027,1.8036,154500000.0
2008-09-17 20:01:00,1.80385,1.805,1.80285,1.8043,125400000.0
2008-09-17 20:02:00,1.8043,1.8048,1.8039,1.8046,167399999.0
2008-09-17 20:03:00,1.8043,1.80515,1.8042,1.805,101300000.0
2008-09-17 20:04:00,1.80465,1.8058,1.8031,1.8046,191500000.0
2008-09-17 20:05:00,1.8045,1.8047,1.8031,1.8042,113200000.0
2008-09-17 20:06:00,1.80415,1.80415,1.8028,1.8037,58900000.0
2008-09-17 20:07:00,1.8036,1.8036,1.8007,1.8007,96100000.0
2008-09-17 20:08:00,1.8009,1.8015,1.8009,1.8013,35600000.0
2008-09-17 20:09:00,1.8014,1.8022,1.80105,1.8019,60600000.0
2008-09-17 20:10:00,1.802,1.8031,1.8014,1.8014,88200000.0
2008-09-17 20:11:00,1.8014,1.8034,1.8012,1.80245,140700000.0
2008-09-17 20:12:00,1.8025,1.80375,1.8023,1.8036,70100000.0
2008-09-17 20:13:00,1.8036,1.80725,1.8036,1.80695,104900000.0
2008-09-17 20:14:00,1.80635,1.8074,1.80575,1.8068,258499993.0
2008-09-17 20:15:00,1.8068,1.8068,1.8058,1.8062,164200003.0
2008-09-17 20:16:00,1.8062,1.8062,1.8051,1.8053,56500000.0
2008-09-17 20:17:00,1.8053,1.8058,1.8043,1.8054,95400000.0
2008-09-17 20:18:00,1.80545,1.8062,1.80455,1.80615,121000000.0
2008-09-17 20:19:00,1.806,1.807,1.806,1.8064,256900001.0
2008-09-17 20:20:00,1.8062,1.8064,1.8049,1.80495,349699998.0
2008-09-17 20:21:00,1.80495,1.806,1.8047,1.8055,716699976.0
2008-09-17 20:22:00,1.8055,1.80585,1.80475,1.8054,313600000.0
2008-09-17 20:23:00,1.80515,1.806,1.8049,1.80565,106000000.0
2008-09-17 20:24:00,1.8061,1.8061,1.805,1.8057,201400000.0
2008-09-17 20:25:00,1.80555,1.8059,1.80555,1.8056,40400000.0
2008-09-17 20:26:00,1.8056,1.80585,1.8056,1.8057,48400000.0
2008-09-17 20:27:00,1.8053,1.8054,1.8041,1.80495,210700001.0
2008-09-17 20:28:00,1.805,1.80505,1.80335,1.8039,94600000.0
2008-09-17 20:29:00,1.8045,1.8045,1.8032,1.8035,58100000.0
2008-09-17 20:30:00,1.8035,1.8039,1.8034,1.8039,32400000.0
2008-09-17 20:31:00,1.804,1.804,1.8033,1.8034,125600000.0
2008-09-17 20:32:00,1.8034,1.8036,1.8032,1.8032,86800000.0
2008-09-17 20:33:00,1.8032,1.8033,1.80225,1.8024,176399998.0
2008-09-17 20:34:00,1.8024,1.8024,1.8002,1.8009,140300000.0
2008-09-17 20:35:00,1.8007,1.8007,1.8007,1.8007,11400000.0
2008-09-17 20:36:00,1.8007,1.8012,1.8004,1.8004,115000000.0
2008-09-17 20:37:00,1.8007,1.8008,1.799,1.7997,142900000.0
2008-09-17 20:38:00,1.7997,1.7997,1.79755,1.7978,211700000.0
2008-09-17 20:39:00,1.7977,1.7979,1.7976,1.7976,42400000.0
2008-09-17 20:40:00,1.7977,1.7978,1.7977,1.7977,41800000.0
2008-09-17 20:41:00,1.7977,1.7981,1.7977,1.7977,51900000.0
2008-09-17 20:42:00,1.7978,1.798,1.7978,1.7978,6200000.0
2008-09-17 20:43:00,1.7977,1.7978,1.7952,1.7964,175000000.0
2008-09-17 20:44:00,1.7964,1.7966,1.7959,1.7959,62600000.0
2008-09-17 20:45:00,1.7964,1.79745,1.7964,1.7967,61600000.0
2008-09-17 20:46:00,1.7969,1.7972,1.7938,1.79505,448700000.0
2008-09-17 20:47:00,1.79435,1.7952,1.7933,1.7934,353799999.0
2008-09-17 20:48:00,1.7934,1.79435,1.7934,1.7936,111800000.0
2008-09-17 20:49:00,1.7938,1.79515,1.7928,1.79515,110500000.0
2008-09-17 20:50:00,1.79515,1.79685,1.7948,1.7967,93300000.0
2008-09-17 20:51:00,1.7967,1.79915,1.7962,1.7972,264400000.0
2008-09-17 20:52:00,1.797,1.7972,1.7959,1.796,117900000.0
2008-09-17 20:53:00,1.7961,1.7961,1.7953,1.7953,44600000.0
2008-09-17 20:54:00,1.7959,1.7961,1.79515,1.7953,51400000.0
2008-09-17 20:55:00,1.7953,1.7954,1.7947,1.7952,77100000.0
2008-09-17 20:56:00,1.7952,1.7955,1.7932,1.7932,39900000.0
2008-09-17 20:57:00,1.7932,1.7938,1.79185,1.7934,137300000.0
2008-09-17 20:58:00,1.7934,1.7939,1.7933,1.7934,25400000.0
2008-09-17 20:59:00,1.7934,1.794,1.7934,1.7934,56900000.0
2008-09-17 21:00:00,1.7933,1.7935,1.7913,1.7915,77600000.0
2008-09-17 21:01:00,1.7915,1.79435,1.7915,1.7935,111600000.0
2008-09-17 21:02:00,1.7935,1.7949,1.7935,1.7943,120100000.0
2008-09-17 21:03:00,1.7943,1.79585,1.7943,1.7953,61200000.0
2008-09-17 21:04:00,1.7954,1.7957,1.794,1.7952,144900000.0
2008-09-17 21:05:00,1.7952,1.7966,1.79505,1.7952,144200000.0
2008-09-17 21:06:00,1.79525,1.7957,1.7943,1.7954,452300001.0
2008-09-17 21:07:00,1.7955,1.79695,1.7955,1.79645,118800000.0
2008-09-17 21:08:00,1.79675,1.7971,1.7957,1.7964,95000000.0
2008-09-17 21:09:00,1.7964,1.7965,1.7964,1.7965,332700000.0
2008-09-17 21:10:00,1.7964,1.79705,1.79485,1.79545,171400000.0
2008-09-17 21:11:00,1.79545,1.7962,1.79495,1.7957,68700000.0
2008-09-17 21:12:00,1.7957,1.7963,1.79565,1.7958,54400000.0
2008-09-17 21:13:00,1.79585,1.79585,1.7956,1.7958,19400000.0
2008-09-17 21:14:00,1.7958,1.7958,1.7946,1.7954,179800000.0
2008-09-17 21:15:00,1.7956,1.7957,1.7954,1.7956,63000000.0
2008-09-17 21:16:00,1.7956,1.7961,1.7943,1.7951,175100000.0
2008-09-17 21:17:00,1.79505,1.7958,1.79505,1.7956,94300000.0
2008-09-17 21:18:00,1.7958,1.7958,1.7956,1.7956,10800000.0
2008-09-17 21:19:00,1.7956,1.7957,1.7941,1.7943,132500000.0
2008-09-17 21:20:00,1.7949,1.79525,1.79425,1.7947,93300000.0
2008-09-17 21:21:00,1.7948,1.79565,1.7947,1.7956,61200000.0
2008-09-17 21:22:00,1.7956,1.7962,1.7956,1.7959,41400000.0
2008-09-17 21:23:00,1.7959,1.7968,1.7959,1.7967,65600000.0
2008-09-17 21:24:00,1.7967,1.7971,1.7965,1.7971,56600000.0
2008-09-17 21:25:00,1.797,1.7978,1.7966,1.79675,85300000.0
2008-09-17 21:26:00,1.79675,1.79775,1.79675,1.7971,449200000.0
2008-09-17 21:27:00,1.79555,1.7971,1.7944,1.7957,200900001.0
2008-09-17 21:28:00,1.7959,1.79835,1.7959,1.79835,93100000.0
2008-09-17 21:29:00,1.7974,1.7984,1.7974,1.7979,134099998.0
2008-09-17 21:30:00,1.7977,1.798,1.7964,1.7968,222999998.0
2008-09-17 21:31:00,1.797,1.7978,1.797,1.7977,46100000.0
2008-09-17 21:32:00,1.7977,1.7977,1.7974,1.7976,12800000.0
2008-09-17 21:33:00,1.7976,1.7996,1.7976,1.7985,214500000.0
2008-09-17 21:34:00,1.7985,1.7988,1.7985,1.7985,95800000.0
2008-09-17 21:35:00,1.79855,1.79955,1.79855,1.7992,31300000.0
2008-09-17 21:36:00,1.7992,1.7998,1.7992,1.7996,39500000.0
2008-09-17 21:37:00,1.7998,1.8006,1.7995,1.8003,48200000.0
2008-09-17 21:38:00,1.8003,1.8003,1.8001,1.8003,17600000.0
2008-09-17 21:39:00,1.8003,1.8003,1.8003,1.8003,12000000.0
2008-09-17 21:40:00,1.80055,1.80055,1.8003,1.8004,31200000.0
2008-09-17 21:41:00,1.8004,1.8004,1.8,1.8002,37000000.0
2008-09-17 21:42:00,1.8002,1.8007,1.8002,1.8004,60600000.0
2008-09-17 21:43:00,1.8004,1.8007,1.8004,1.8004,28600000.0
2008-09-17 21:44:00,1.8005,1.8013,1.8003,1.8008,156200000.0
2008-09-17 21:45:00,1.8008,1.8008,1.8008,1.8008,297700000.0
2008-09-17 21:46:00,1.8008,1.801,1.8008,1.8009,323200000.0
2008-09-17 21:47:00,1.80105,1.80115,1.8002,1.8002,544000002.0
2008-09-17 21:48:00,1.8006,1.8008,1.8002,1.8006,317900002.0
2008-09-17 21:49:00,1.8006,1.8006,1.8006,1.8006,183800000.0
2008-09-17 21:50:00,1.80065,1.80135,1.8006,1.8008,59300000.0
2008-09-17 21:51:00,1.8006,1.8008,1.79995,1.8008,174699998.0
2008-09-17 21:52:00,1.8008,1.8008,1.8008,1.8008,2200000.0
2008-09-17 21:53:00,1.8008,1.8008,1.8008,1.8008,2200000.0
2008-09-17 21:54:00,1.8008,1.8008,1.8008,1.8008,4400000.0
2008-09-17 21:55:00,1.8008,1.80165,1.8007,1.80145,70200000.0
2008-09-17 21:56:00,1.8011,1.8032,1.8006,1.80305,89300000.0
2008-09-17 21:57:00,1.8029,1.8036,1.8027,1.803,74000000.0
2008-09-17 21:58:00,1.803,1.8049,1.803,1.8049,91400000.0
2008-09-17 21:59:00,1.80495,1.8084,1.8049,1.80745,134700000.0
2008-09-17 22:00:00,1.80745,1.8077,1.8054,1.80565,113700000.0
2008-09-17 22:01:00,1.8057,1.80655,1.8055,1.806,42800000.0
2008-09-17 22:02:00,1.806,1.806,1.80375,1.8039,132600000.0
2008-09-17 22:03:00,1.8043,1.8045,1.80345,1.8042,92700000.0
2008-09-17 22:04:00,1.8042,1.80435,1.8038,1.8039,114600000.0
2008-09-17 22:05:00,1.8039,1.8039,1.8039,1.8039,67200000.0
2008-09-17 22:06:00,1.8039,1.8039,1.8039,1.8039,67200000.0
2008-09-17 22:07:00,1.8039,1.80475,1.80375,1.8039,87600000.0
2008-09-17 22:08:00,1.8039,1.8043,1.8039,1.8043,79800000.0
2008-09-17 22:09:00,1.80375,1.8039,1.80375,1.8039,87400000.0
2008-09-17 22:10:00,1.8039,1.8039,1.8025,1.8025,51600000.0
2008-09-17 22:11:00,1.80245,1.80245,1.8023,1.8024,54600000.0
2008-09-17 22:12:00,1.8024,1.803,1.8024,1.803,23000000.0
2008-09-17 22:13:00,1.80325,1.80355,1.80305,1.8032,22000000.0
2008-09-17 22:14:00,1.80315,1.8035,1.80285,1.8032,39200000.0
2008-09-17 22:15:00,1.80335,1.8038,1.80335,1.8034,70000000.0
2008-09-17 22:16:00,1.8034,1.8035,1.8034,1.8035,52200000.0
2008-09-17 22:17:00,1.8035,1.8036,1.8034,1.8035,18900000.0
2008-09-17 22:18:00,1.8035,1.80365,1.8034,1.8036,12600000.0
2008-09-17 22:19:00,1.8036,1.8037,1.80355,1.80355,12000000.0
2008-09-17 22:20:00,1.80375,1.804,1.8034,1.8038,45500000.0
2008-09-17 22:21:00,1.8036,1.8043,1.8034,1.8043,30200000.0
2008-09-17 22:22:00,1.80355,1.80405,1.8034,1.8036,31000000.0
2008-09-17 22:23:00,1.8036,1.8036,1.8036,1.8036,2000000.0
2008-09-17 22:24:00,1.8036,1.8036,1.8029,1.8029,139000000.0
2008-09-17 22:25:00,1.8029,1.803,1.8029,1.8029,120800000.0
2008-09-17 22:26:00,1.8029,1.8032,1.8028,1.8028,43200000.0
2008-09-17 22:27:00,1.8029,1.8029,1.8009,1.8013,203200000.0
2008-09-17 22:28:00,1.8013,1.8017,1.8013,1.8014,212900000.0
2008-09-17 22:29:00,1.8015,1.80195,1.8012,1.8016,60400000.0
2008-09-17 22:30:00,1.8014,1.8024,1.8013,1.80225,75900000.0
2008-09-17 22:31:00,1.8022,1.8034,1.8022,1.803,102900000.0
2008-09-17 22:32:00,1.8029,1.803,1.8029,1.803,12500000.0
2008-09-17 22:33:00,1.803,1.8034,1.80285,1.8031,25300000.0
2008-09-17 22:34:00,1.8031,1.804,1.80275,1.80375,79000000.0
2008-09-17 22:35:00,1.8038,1.8042,1.80325,1.8033,52800000.0
2008-09-17 22:36:00,1.8036,1.8038,1.8033,1.8036,34800000.0
2008-09-17 22:37:00,1.8038,1.8039,1.8033,1.8039,27400000.0
2008-09-17 22:38:00,1.8042,1.8045,1.80395,1.8045,16400000.0
2008-09-17 22:39:00,1.80475,1.8062,1.8042,1.806,39400000.0
2008-09-17 22:40:00,1.806,1.8061,1.8052,1.80555,340200000.0
2008-09-17 22:41:00,1.8057,1.8064,1.80535,1.8064,46000000.0
2008-09-17 22:42:00,1.8064,1.80805,1.8064,1.8078,51100000.0
2008-09-17 22:43:00,1.8078,1.808,1.8073,1.80785,20600000.0
2008-09-17 22:44:00,1.8078,1.8082,1.8075,1.8081,45400000.0
2008-09-17 22:45:00,1.808,1.80965,1.8077,1.8096,73700000.0
2008-09-17 22:46:00,1.80955,1.8102,1.8095,1.81,56600000.0
2008-09-17 22:47:00,1.81,1.8114,1.8096,1.811,53400000.0
2008-09-17 22:48:00,1.81125,1.81415,1.8111,1.81355,91600000.0
2008-09-17 22:49:00,1.81355,1.81355,1.81255,1.8127,75400000.0
2008-09-17 22:50:00,1.81305,1.8132,1.8115,1.8117,94200000.0
2008-09-17 22:51:00,1.8117,1.8117,1.8105,1.8105,115000000.0
2008-09-17 22:52:00,1.8106,1.81095,1.8106,1.8107,40400000.0
2008-09-17 22:53:00,1.8107,1.8107,1.8094,1.80945,39000000.0
2008-09-17 22:54:00,1.8106,1.8107,1.8093,1.8094,46000000.0
2008-09-17 22:55:00,1.80925,1.8096,1.8088,1.80935,98100000.0
2008-09-17 22:56:00,1.8093,1.8096,1.8092,1.8093,44600000.0
2008-09-17 22:57:00,1.8093,1.80945,1.8089,1.8093,66000000.0
2008-09-17 22:58:00,1.8093,1.8097,1.8093,1.8097,18800000.0
2008-09-17 22:59:00,1.81195,1.8124,1.8094,1.81135,45000000.0
2008-09-17 23:00:00,1.81135,1.8118,1.81085,1.81085,51000000.0
2008-09-17 23:01:00,1.811,1.8118,1.811,1.8118,244199998.0
2008-09-17 23:02:00,1.8118,1.8123,1.8118,1.812,320800006.0
2008-09-17 23:03:00,1.8122,1.8122,1.812,1.812,191800004.0
2008-09-17 23:04:00,1.812,1.812,1.812,1.812,415800009.0
2008-09-17 23:05:00,1.812,1.812,1.812,1.812,231000005.0
2008-09-17 23:06:00,1.812,1.81205,1.812,1.81205,48400002.0
2008-09-17 23:07:00,1.81215,1.8133,1.812,1.8129,77600001.0
2008-09-17 23:08:00,1.8129,1.8158,1.8127,1.8127,32200000.0
2008-09-17 23:09:00,1.8127,1.81765,1.8127,1.8172,108999999.0
2008-09-17 23:10:00,1.8183,1.8198,1.817,1.8194,252900000.0
2008-09-17 23:11:00,1.8194,1.8198,1.81915,1.8196,152300000.0
2008-09-17 23:12:00,1.8196,1.8196,1.8196,1.8196,2600000.0
2008-09-17 23:13:00,1.8195,1.8198,1.8195,1.8197,9400000.0
2008-09-17 23:14:00,1.8187,1.8192,1.8187,1.819,14000000.0
2008-09-17 23:15:00,1.8197,1.8197,1.8195,1.8196,14000000.0
2008-09-17 23:16:00,1.8196,1.8196,1.8175,1.8181,167499999.0
2008-09-17 23:17:00,1.8181,1.8182,1.8177,1.8182,24300000.0
2008-09-17 23:18:00,1.81875,1.8188,1.8181,1.8185,17400000.0
2008-09-17 23:19:00,1.81835,1.81835,1.8153,1.8177,169400000.0
2008-09-17 23:20:00,1.8177,1.8177,1.8154,1.8172,77400000.0
2008-09-17 23:21:00,1.81725,1.8183,1.8172,1.8175,231700003.0
2008-09-17 23:22:00,1.81795,1.8186,1.8177,1.8184,65000000.0
2008-09-17 23:23:00,1.8184,1.8184,1.8184,1.8184,7000000.0
2008-09-17 23:24:00,1.8184,1.8184,1.8169,1.8182,21800000.0
2008-09-17 23:25:00,1.8182,1.8188,1.8182,1.8185,33900000.0
2008-09-17 23:26:00,1.8183,1.8189,1.8183,1.8187,62000000.0
2008-09-17 23:27:00,1.8188,1.82055,1.8188,1.8205,72700000.0
2008-09-17 23:28:00,1.8204,1.82255,1.8204,1.82255,76000000.0
2008-09-17 23:29:00,1.8234,1.8242,1.8227,1.8236,319100000.0
2008-09-17 23:30:00,1.8236,1.8236,1.8236,1.8236,160000000.0
2008-09-17 23:31:00,1.8236,1.8236,1.8236,1.8236,192000000.0
2008-09-17 23:32:00,1.8237,1.8237,1.8235,1.8235,62600000.0
2008-09-17 23:33:00,1.8235,1.8242,1.8235,1.8241,78400000.0
2008-09-17 23:34:00,1.8241,1.8241,1.8237,1.8241,20400000.0
2008-09-17 23:35:00,1.8241,1.8243,1.823,1.8237,145600000.0
2008-09-17 23:36:00,1.8237,1.82425,1.8214,1.8236,145600000.0
2008-09-17 23:37:00,1.8237,1.8245,1.8237,1.82385,37800000.0
2008-09-17 23:38:00,1.8241,1.82475,1.824,1.8245,88200000.0
2008-09-17 23:39:00,1.8245,1.8249,1.8245,1.8247,49200000.0
2008-09-17 23:40:00,1.8247,1.8247,1.82325,1.8244,28500000.0
2008-09-17 23:41:00,1.8244,1.8244,1.8228,1.8238,208900000.0
2008-09-17 23:42:00,1.82385,1.82435,1.8228,1.8229,256100000.0
2008-09-17 23:43:00,1.823,1.82475,1.823,1.8247,58200000.0
2008-09-17 23:44:00,1.8247,1.8247,1.8234,1.8244,58400000.0
2008-09-17 23:45:00,1.8244,1.8246,1.8226,1.8232,44400000.0
2008-09-17 23:46:00,1.82335,1.8242,1.82285,1.8242,105600000.0
2008-09-17 23:47:00,1.8232,1.8251,1.8232,1.8245,104900000.0
2008-09-17 23:48:00,1.82485,1.8251,1.82445,1.82455,54800000.0
2008-09-17 23:49:00,1.8247,1.8247,1.8247,1.8247,12800000.0
2008-09-17 23:50:00,1.8247,1.8247,1.8247,1.8247,44800000.0
2008-09-17 23:51:00,1.8247,1.8247,1.8247,1.8247,32000000.0
2008-09-17 23:52:00,1.8247,1.8247,1.8245,1.8247,69600000.0
2008-09-17 23:53:00,1.8247,1.8247,1.8235,1.8243,188400001.0
2008-09-17 23:54:00,1.8245,1.8247,1.8231,1.8246,121300000.0
2008-09-17 23:55:00,1.8247,1.8247,1.8221,1.8228,99500000.0
2008-09-17 23:56:00,1.8225,1.82275,1.8225,1.8226,20200000.0
2008-09-17 23:57:00,1.8225,1.8225,1.8224,1.8224,50800000.0
2008-09-17 23:58:00,1.8225,1.8225,1.8224,1.8224,367499992.0
2008-09-17 23:59:00,1.8225,1.8226,1.8224,1.8226,56200001.0
2008-09-18 00:00:00,1.8224,1.8224,1.8196,1.8201,401300006.0
2008-09-18 00:01:00,1.8201,1.8201,1.8184,1.8184,37900000.0
2008-09-18 00:02:00,1.8199,1.8199,1.8178,1.8181,287000000.0
2008-09-18 00:03:00,1.8181,1.8181,1.8181,1.8181,117000000.0
2008-09-18 00:04:00,1.8181,1.8181,1.8167,1.8172,468400000.0
2008-09-18 00:05:00,1.8172,1.8172,1.8171,1.8171,144200000.0
2008-09-18 00:06:00,1.8171,1.8172,1.8171,1.8172,44900000.0
2008-09-18 00:07:00,1.8172,1.8172,1.816,1.8162,295800001.0
2008-09-18 00:08:00,1.8162,1.8162,1.8162,1.8162,254800000.0
2008-09-18 00:09:00,1.81645,1.81675,1.81645,1.8167,10300000.0
2008-09-18 00:10:00,1.8162,1.8166,1.8162,1.8163,47000000.0
2008-09-18 00:11:00,1.8164,1.8164,1.8158,1.8164,47000000.0
2008-09-18 00:12:00,1.8163,1.8164,1.8163,1.8163,47000000.0
2008-09-18 00:13:00,1.8161,1.8161,1.8161,1.8161,47000000.0
2008-09-18 00:14:00,1.8167,1.8167,1.8165,1.8166,47000000.0
2008-09-18 00:15:00,1.8166,1.8166,1.8148,1.8156,29000000.0
2008-09-18 00:16:00,1.8154,1.8154,1.8147,1.8149,108300000.0
2008-09-18 00:17:00,1.8144,1.8152,1.8143,1.8146,30200000.0
2008-09-18 00:18:00,1.8147,1.8148,1.8146,1.8146,30200000.0
2008-09-18 00:19:00,1.8149,1.8156,1.8148,1.8155,30200000.0
2008-09-18 00:20:00,1.8155,1.8155,1.8155,1.8155,1800000.0
2008-09-18 00:21:00,1.8153,1.8155,1.8137,1.8139,52000000.0
2008-09-18 00:22:00,1.8139,1.8139,1.8112,1.8125,247799999.0
2008-09-18 00:23:00,1.8124,1.8148,1.8123,1.8147,598500000.0
2008-09-18 00:24:00,1.8147,1.8149,1.8146,1.8149,141000000.0
2008-09-18 00:25:00,1.815,1.8151,1.815,1.8151,5800000.0
2008-09-18 00:26:00,1.8152,1.8154,1.815,1.8153,8200000.0
2008-09-18 00:27:00,1.8154,1.8154,1.8152,1.8152,2000000.0
2008-09-18 00:28:00,1.8152,1.8163,1.8152,1.8162,21200000.0
2008-09-18 00:29:00,1.8162,1.8166,1.81605,1.8163,22600000.0
2008-09-18 00:30:00,1.8163,1.8163,1.8163,1.8163,5200000.0
2008-09-18 00:31:00,1.8164,1.81665,1.8156,1.8158,30000000.0
2008-09-18 00:32:00,1.8159,1.8169,1.8159,1.8167,86400002.0
2008-09-18 00:33:00,1.8167,1.8167,1.8167,1.8167,118800004.0
2008-09-18 00:34:00,1.8167,1.8167,1.8166,1.8166,184800004.0
2008-09-18 00:35:00,1.8166,1.8166,1.8165,1.8165,47800000.0
2008-09-18 00:36:00,1.8167,1.8171,1.8167,1.8171,184299998.0
2008-09-18 00:37:00,1.8166,1.8167,1.8163,1.8163,11200000.0
2008-09-18 00:38:00,1.8171,1.8173,1.8171,1.8171,11200000.0
2008-09-18 00:39:00,1.81735,1.8182,1.81735,1.818,12100000.0
2008-09-18 00:40:00,1.818,1.818,1.81715,1.8173,89000000.0
2008-09-18 00:41:00,1.8173,1.8173,1.8173,1.8173,30900000.0
2008-09-18 00:42:00,1.8173,1.8173,1.81655,1.8167,76600000.0
2008-09-18 00:43:00,1.8167,1.8167,1.8167,1.8167,6000000.0
2008-09-18 00:44:00,1.8167,1.8167,1.8155,1.8157,7000000.0
2008-09-18 00:45:00,1.8157,1.8157,1.8157,1.8157,8000000.0
2008-09-18 00:46:00,1.8156,1.8156,1.81245,1.8128,325599996.0
2008-09-18 00:47:00,1.8128,1.8128,1.8124,1.8128,287600000.0
2008-09-18 00:48:00,1.8124,1.8124,1.81225,1.8124,19400000.0
2008-09-18 00:49:00,1.8124,1.8124,1.81155,1.8117,27900000.0
2008-09-18 00:50:00,1.8117,1.8117,1.8117,1.8117,19200000.0
2008-09-18 00:51:00,1.8117,1.8123,1.8117,1.8123,99399999.0
2008-09-18 00:52:00,1.8123,1.8133,1.81195,1.8132,232299998.0
2008-09-18 00:53:00,1.8132,1.8137,1.813,1.8137,1377100034.0
2008-09-18 00:54:00,1.8137,1.8138,1.8137,1.8137,511900012.0
2008-09-18 00:55:00,1.8137,1.8138,1.8137,1.8137,122800000.0
2008-09-18 00:56:00,1.8137,1.8137,1.8123,1.8125,426900000.0
2008-09-18 00:57:00,1.8125,1.8125,1.81165,1.8118,23200000.0
2008-09-18 00:58:00,1.8125,1.8126,1.81195,1.8123,28200000.0
2008-09-18 00:59:00,1.8123,1.8133,1.8123,1.8133,210800001.0
2008-09-18 01:00:00,1.8133,1.8139,1.8132,1.8139,44000000.0
2008-09-18 01:01:00,1.8139,1.8141,1.81315,1.8134,32800000.0
2008-09-18 01:02:00,1.8135,1.8159,1.8135,1.8155,137600000.0
2008-09-18 01:03:00,1.8155,1.8158,1.8154,1.8155,17000000.0
2008-09-18 01:04:00,1.8155,1.8155,1.8153,1.8154,8600000.0
2008-09-18 01:05:00,1.8153,1.8155,1.8139,1.8142,24400000.0
2008-09-18 01:06:00,1.8141,1.8143,1.8141,1.8143,9000000.0
2008-09-18 01:07:00,1.8142,1.8142,1.814,1.814,29000000.0
2008-09-18 01:08:00,1.814,1.814,1.814,1.814,24000000.0
2008-09-18 01:09:00,1.814,1.814,1.814,1.814,77800000.0
2008-09-18 01:10:00,1.814,1.814,1.814,1.814,30800000.0
2008-09-18 01:11:00,1.814,1.8147,1.8137,1.8145,19400000.0
2008-09-18 01:12:00,1.8146,1.8146,1.8133,1.8143,18800000.0
2008-09-18 01:13:00,1.8143,1.8143,1.8129,1.8131,11000000.0
2008-09-18 01:14:00,1.8131,1.8132,1.8131,1.8131,34600000.0
2008-09-18 01:15:00,1.8131,1.8131,1.8127,1.8127,6800000.0
2008-09-18 01:16:00,1.8128,1.8128,1.8111,1.8125,525099997.0
2008-09-18 01:17:00,1.8125,1.81275,1.81235,1.81235,62200000.0
2008-09-18 01:18:00,1.8126,1.8131,1.8126,1.8131,11600000.0
2008-09-18 01:19:00,1.8131,1.8131,1.8128,1.8128,17200000.0
2008-09-18 01:20:00,1.8128,1.8128,1.8128,1.8128,2000000.0
2008-09-18 01:21:00,1.8128,1.81355,1.8128,1.8132,59300000.0
2008-09-18 01:22:00,1.8132,1.8132,1.8132,1.8132,39600000.0
2008-09-18 01:23:00,1.8132,1.8132,1.8124,1.8132,268300000.0
2008-09-18 01:24:00,1.8132,1.8132,1.8132,1.8132,25800000.0
2008-09-18 01:25:00,1.8126,1.8131,1.8125,1.8128,60500000.0
2008-09-18 01:26:00,1.8127,1.8131,1.8124,1.8127,60500000.0
2008-09-18 01:27:00,1.8132,1.8132,1.8126,1.8132,60500000.0
2008-09-18 01:28:00,1.8132,1.8137,1.8131,1.8136,251199999.0
2008-09-18 01:29:00,1.8136,1.8136,1.8134,1.8136,63500000.0
2008-09-18 01:30:00,1.8136,1.8136,1.8136,1.8136,49500000.0
2008-09-18 01:31:00,1.8136,1.814,1.8133,1.814,79799998.0
2008-09-18 01:32:00,1.814,1.8144,1.8137,1.8142,124100000.0
2008-09-18 01:33:00,1.8143,1.8143,1.8142,1.8142,4000000.0
2008-09-18 01:34:00,1.81455,1.81495,1.8142,1.8146,145300000.0
2008-09-18 01:35:00,1.8142,1.81445,1.814,1.8142,85300000.0
2008-09-18 01:36:00,1.8142,1.8142,1.8126,1.8127,33500000.0
2008-09-18 01:37:00,1.8127,1.8128,1.8125,1.8125,8000000.0
2008-09-18 01:38:00,1.8125,1.81345,1.8125,1.8129,108800001.0
2008-09-18 01:39:00,1.8131,1.8135,1.813,1.81335,101200000.0
2008-09-18 01:40:00,1.8133,1.81375,1.81325,1.8133,144300000.0
2008-09-18 01:41:00,1.8133,1.8133,1.8133,1.8133,11100000.0
2008-09-18 01:42:00,1.8133,1.81365,1.81325,1.81325,52900000.0
2008-09-18 01:43:00,1.813,1.8133,1.8127,1.8127,106500001.0
2008-09-18 01:44:00,1.8131,1.8131,1.8121,1.8122,106500001.0
2008-09-18 01:45:00,1.8122,1.8127,1.8121,1.8126,137100000.0
2008-09-18 01:46:00,1.8125,1.8126,1.8116,1.8126,35100000.0
2008-09-18 01:47:00,1.8126,1.8126,1.8125,1.8125,7600000.0
2008-09-18 01:48:00,1.8126,1.8126,1.811,1.8122,57000000.0
2008-09-18 01:49:00,1.8121,1.81285,1.8114,1.81265,52800000.0
2008-09-18 01:50:00,1.81285,1.813,1.81245,1.8126,55600000.0
2008-09-18 01:51:00,1.8126,1.8126,1.81185,1.8126,232000005.0
2008-09-18 01:52:00,1.8126,1.8126,1.812,1.812,359100008.0
2008-09-18 01:53:00,1.8122,1.8122,1.8122,1.8122,241200006.0
2008-09-18 01:54:00,1.812,1.8122,1.812,1.812,129600003.0
2008-09-18 01:55:00,1.812,1.81235,1.81185,1.81185,59000000.0
2008-09-18 01:56:00,1.812,1.8125,1.812,1.8123,167800002.0
2008-09-18 01:57:00,1.8123,1.8124,1.8123,1.8124,4600000.0
2008-09-18 01:58:00,1.8124,1.8125,1.8124,1.8124,13400000.0
2008-09-18 01:59:00,1.8125,1.8126,1.8125,1.8125,11600000.0
2008-09-18 02:00:00,1.8125,1.8128,1.8124,1.8126,23200000.0
2008-09-18 02:01:00,1.8125,1.8126,1.812,1.812,50300000.0
2008-09-18 02:02:00,1.812,1.8123,1.81125,1.8121,33000000.0
2008-09-18 02:03:00,1.8118,1.8127,1.8118,1.8122,153800000.0
2008-09-18 02:04:00,1.81225,1.8128,1.8116,1.8127,172000000.0
2008-09-18 02:05:00,1.8124,1.8127,1.8108,1.8115,202800000.0
2008-09-18 02:06:00,1.81135,1.81215,1.8111,1.812,274499992.0
2008-09-18 02:07:00,1.8121,1.81215,1.8108,1.811,43800000.0
2008-09-18 02:08:00,1.8111,1.812,1.8103,1.8103,263200000.0
2008-09-18 02:09:00,1.811,1.8111,1.81015,1.8108,77600000.0
2008-09-18 02:10:00,1.8105,1.81225,1.8105,1.81205,106600000.0
2008-09-18 02:11:00,1.8122,1.81255,1.8119,1.81255,75700000.0
2008-09-18 02:12:00,1.8127,1.8143,1.81235,1.8137,107400000.0
2008-09-18 02:13:00,1.8138,1.8138,1.8125,1.8133,43500000.0
2008-09-18 02:14:00,1.8128,1.81315,1.81265,1.8127,15200000.0
2008-09-18 02:15:00,1.8128,1.8128,1.8128,1.8128,13400000.0
2008-09-18 02:16:00,1.8129,1.8135,1.81275,1.8132,14600000.0
2008-09-18 02:17:00,1.8132,1.8132,1.8126,1.8131,9500000.0
2008-09-18 02:18:00,1.8126,1.8126,1.8114,1.8123,60000000.0
2008-09-18 02:19:00,1.8123,1.8135,1.8115,1.8117,144400000.0
2008-09-18 02:20:00,1.8117,1.8119,1.8117,1.8119,133400000.0
2008-09-18 02:21:00,1.8118,1.812,1.8116,1.8117,76200000.0
2008-09-18 02:22:00,1.8117,1.8119,1.8116,1.8116,196800000.0
2008-09-18 02:23:00,1.8116,1.8116,1.8107,1.8109,123400000.0
2008-09-18 02:24:00,1.811,1.811,1.8109,1.811,12500000.0
2008-09-18 02:25:00,1.811,1.8112,1.8099,1.81105,90100000.0
2008-09-18 02:26:00,1.8109,1.81125,1.8105,1.8109,139100000.0
2008-09-18 02:27:00,1.8109,1.8115,1.8109,1.811,129000000.0
2008-09-18 02:28:00,1.811,1.81295,1.81065,1.81065,346400000.0
2008-09-18 02:29:00,1.81075,1.81135,1.8107,1.8113,143300000.0
2008-09-18 02:30:00,1.8113,1.8113,1.8091,1.8095,97700000.0
2008-09-18 02:31:00,1.8095,1.80995,1.8094,1.8095,75700000.0
2008-09-18 02:32:00,1.8097,1.8097,1.80825,1.8087,111300000.0
2008-09-18 02:33:00,1.8087,1.8087,1.8057,1.80615,327499990.0
2008-09-18 02:34:00,1.806,1.8065,1.8057,1.8058,951899955.0
2008-09-18 02:35:00,1.8058,1.8063,1.8045,1.8053,345499990.0
2008-09-18 02:36:00,1.8052,1.8052,1.8028,1.8047,110500000.0
2008-09-18 02:37:00,1.8049,1.8068,1.8047,1.8049,125400000.0
2008-09-18 02:38:00,1.8046,1.8065,1.8045,1.8057,353300000.0
2008-09-18 02:39:00,1.8057,1.806,1.8057,1.806,101600000.0
2008-09-18 02:40:00,1.806,1.8069,1.8059,1.8069,52300000.0
2008-09-18 02:41:00,1.807,1.8071,1.8057,1.8067,178200000.0
2008-09-18 02:42:00,1.8067,1.8067,1.80585,1.8062,112800000.0
2008-09-18 02:43:00,1.8062,1.8066,1.8062,1.8064,18700000.0
2008-09-18 02:44:00,1.8064,1.80745,1.8064,1.8074,67000000.0
2008-09-18 02:45:00,1.8074,1.8076,1.8074,1.8075,18000000.0
2008-09-18 02:46:00,1.8075,1.8076,1.8075,1.8075,15500000.0
2008-09-18 02:47:00,1.8075,1.8077,1.8075,1.8076,73000000.0
2008-09-18 02:48:00,1.8076,1.8077,1.80625,1.80655,356500000.0
2008-09-18 02:49:00,1.80655,1.8073,1.8065,1.8073,55300000.0
2008-09-18 02:50:00,1.8072,1.8074,1.8063,1.8069,94800000.0
2008-09-18 02:51:00,1.8067,1.8086,1.80655,1.8084,71800000.0
2008-09-18 02:52:00,1.8083,1.80845,1.8076,1.80825,86700000.0
2008-09-18 02:53:00,1.8083,1.80915,1.8079,1.80915,483899998.0
2008-09-18 02:54:00,1.80915,1.8092,1.8074,1.8074,138300000.0
2008-09-18 02:55:00,1.8075,1.80965,1.8071,1.80875,130200000.0
2008-09-18 02:56:00,1.80875,1.81045,1.8082,1.81045,109000000.0
2008-09-18 02:57:00,1.8103,1.8106,1.80865,1.8102,210800000.0
2008-09-18 02:58:00,1.8101,1.8101,1.809,1.8093,153200000.0
2008-09-18 02:59:00,1.8093,1.8094,1.8079,1.8082,99200000.0
2008-09-18 03:00:00,1.8082,1.8088,1.8081,1.8087,54700000.0
2008-09-18 03:01:00,1.8085,1.8086,1.8079,1.808,82300000.0
2008-09-18 03:02:00,1.8082,1.8082,1.8075,1.8079,63300000.0
2008-09-18 03:03:00,1.8079,1.8081,1.8079,1.8079,100300000.0
2008-09-18 03:04:00,1.8079,1.8079,1.8075,1.8079,121800000.0
2008-09-18 03:05:00,1.8069,1.8079,1.8067,1.8077,323400000.0
2008-09-18 03:06:00,1.80785,1.808,1.8076,1.8079,107400000.0
2008-09-18 03:07:00,1.8079,1.8084,1.80675,1.8076,315900000.0
2008-09-18 03:08:00,1.8076,1.808,1.80685,1.80745,224700000.0
2008-09-18 03:09:00,1.80745,1.8079,1.80645,1.8076,104400000.0
2008-09-18 03:10:00,1.80775,1.8079,1.8076,1.8079,72100000.0
2008-09-18 03:11:00,1.808,1.80955,1.8079,1.8095,72600000.0
2008-09-18 03:12:00,1.8095,1.81035,1.8095,1.8103,44800000.0
2008-09-18 03:13:00,1.81035,1.81105,1.8103,1.811,54100000.0
2008-09-18 03:14:00,1.811,1.81235,1.811,1.812,83400000.0
2008-09-18 03:15:00,1.81205,1.81215,1.81105,1.812,107300000.0
2008-09-18 03:16:00,1.8121,1.8127,1.8121,1.81245,83200000.0
2008-09-18 03:17:00,1.81275,1.81275,1.81125,1.8122,151000003.0
2008-09-18 03:18:00,1.8122,1.8122,1.8112,1.8112,79300000.0
2008-09-18 03:19:00,1.8113,1.8121,1.8113,1.8121,109300000.0
2008-09-18 03:20:00,1.8121,1.8121,1.8101,1.8108,126400000.0
2008-09-18 03:21:00,1.8108,1.8108,1.80845,1.8098,78500000.0
2008-09-18 03:22:00,1.8098,1.8098,1.80845,1.8095,173000000.0
2008-09-18 03:23:00,1.8094,1.80965,1.80845,1.8095,208600001.0
2008-09-18 03:24:00,1.8094,1.8094,1.8077,1.8088,241900003.0
2008-09-18 03:25:00,1.8087,1.8091,1.8087,1.8089,115900000.0
2008-09-18 03:26:00,1.80875,1.80885,1.8085,1.8087,108600000.0
2008-09-18 03:27:00,1.8087,1.8089,1.8085,1.8087,77100000.0
2008-09-18 03:28:00,1.8087,1.8098,1.8087,1.8096,87899999.0
2008-09-18 03:29:00,1.8096,1.8096,1.8096,1.8096,31000000.0
2008-09-18 03:30:00,1.8095,1.8096,1.8094,1.8095,28100000.0
2008-09-18 03:31:00,1.8095,1.8095,1.8092,1.8094,97400000.0
2008-09-18 03:32:00,1.8094,1.8094,1.8093,1.8094,123900000.0
2008-09-18 03:33:00,1.8093,1.8094,1.8093,1.8093,102800000.0
2008-09-18 03:34:00,1.8093,1.8099,1.8093,1.8094,46600000.0
2008-09-18 03:35:00,1.80945,1.80975,1.8093,1.8096,62400000.0
2008-09-18 03:36:00,1.80965,1.8098,1.80875,1.8096,90000000.0
2008-09-18 03:37:00,1.8096,1.8102,1.8096,1.81,61500000.0
2008-09-18 03:38:00,1.81,1.8102,1.8089,1.8098,123300000.0
2008-09-18 03:39:00,1.8098,1.8103,1.8098,1.8099,73900000.0
2008-09-18 03:40:00,1.81,1.81045,1.81,1.8101,30500000.0
2008-09-18 03:41:00,1.8101,1.8112,1.8101,1.8112,52600000.0
2008-09-18 03:42:00,1.81115,1.8113,1.811,1.8113,35000000.0
2008-09-18 03:43:00,1.8113,1.81135,1.8109,1.8111,111200000.0
2008-09-18 03:44:00,1.81115,1.812,1.8111,1.8117,103300000.0
2008-09-18 03:45:00,1.8117,1.8117,1.8117,1.8117,66500000.0
2008-09-18 03:46:00,1.8118,1.81195,1.8117,1.8119,17400000.0
2008-09-18 03:47:00,1.8118,1.81315,1.8118,1.813,77400000.0
2008-09-18 03:48:00,1.81315,1.8136,1.8124,1.8133,121900000.0
2008-09-18 03:49:00,1.8133,1.8134,1.8129,1.8133,68800000.0
2008-09-18 03:50:00,1.8133,1.8133,1.81275,1.8129,16200000.0
2008-09-18 03:51:00,1.8129,1.81325,1.8129,1.81305,29400000.0
2008-09-18 03:52:00,1.813,1.8134,1.8129,1.8132,67500000.0
2008-09-18 03:53:00,1.8132,1.8132,1.8121,1.8123,60800000.0
2008-09-18 03:54:00,1.8122,1.8123,1.81125,1.8114,51200000.0
2008-09-18 03:55:00,1.8114,1.8116,1.8112,1.8115,24700000.0
2008-09-18 03:56:00,1.81155,1.81175,1.81135,1.8115,22700000.0
2008-09-18 03:57:00,1.8115,1.8115,1.8115,1.8115,27500000.0
2008-09-18 03:58:00,1.8114,1.8115,1.8095,1.8113,75600000.0
2008-09-18 03:59:00,1.8112,1.8113,1.8101,1.8106,48200000.0
2008-09-18 04:00:00,1.8106,1.8106,1.80875,1.8098,60500000.0
2008-09-18 04:01:00,1.8098,1.8098,1.8092,1.8098,13600000.0
2008-09-18 04:02:00,1.8093,1.8098,1.8093,1.8098,9100000.0
2008-09-18 04:03:00,1.8098,1.8101,1.8098,1.8099,36000000.0
2008-09-18 04:04:00,1.8099,1.81,1.8096,1.8098,44500000.0
2008-09-18 04:05:00,1.8098,1.8098,1.8098,1.8098,14400000.0
2008-09-18 04:06:00,1.8098,1.8101,1.8081,1.8098,335200000.0
2008-09-18 04:07:00,1.8096,1.8096,1.8079,1.8092,72300000.0
2008-09-18 04:08:00,1.8092,1.8092,1.80825,1.8084,61600000.0
2008-09-18 04:09:00,1.8084,1.80875,1.8077,1.8078,69600000.0
2008-09-18 04:10:00,1.8078,1.8087,1.8073,1.8087,35200000.0
2008-09-18 04:11:00,1.8084,1.8086,1.80785,1.8085,134200000.0
2008-09-18 04:12:00,1.8085,1.8085,1.8085,1.8085,4800000.0
2008-09-18 04:13:00,1.8087,1.80895,1.8084,1.80865,81200000.0
2008-09-18 04:14:00,1.8088,1.8096,1.80865,1.80945,64200000.0
2008-09-18 04:15:00,1.8095,1.80965,1.8094,1.8095,34400000.0
2008-09-18 04:16:00,1.8095,1.8095,1.8092,1.8095,41600000.0
2008-09-18 04:17:00,1.8095,1.80975,1.8095,1.8096,13300000.0
2008-09-18 04:18:00,1.80965,1.8121,1.8094,1.8121,154700001.0
2008-09-18 04:19:00,1.8121,1.81245,1.81125,1.8115,25400000.0
2008-09-18 04:20:00,1.81155,1.81225,1.8112,1.8122,68100000.0
2008-09-18 04:21:00,1.8122,1.81575,1.8122,1.8139,339299992.0
2008-09-18 04:22:00,1.8142,1.8154,1.8141,1.8154,81900000.0
2008-09-18 04:23:00,1.81565,1.8163,1.8155,1.8156,75100000.0
2008-09-18 04:24:00,1.8155,1.8177,1.8155,1.817,125000001.0
2008-09-18 04:25:00,1.81715,1.8176,1.8162,1.8171,325699996.0
2008-09-18 04:26:00,1.8171,1.8175,1.8159,1.81625,363999992.0
2008-09-18 04:27:00,1.8162,1.8178,1.8155,1.8177,56400000.0
2008-09-18 04:28:00,1.8177,1.8206,1.81745,1.8195,216600000.0
2008-09-18 04:29:00,1.8195,1.81955,1.8175,1.8179,183199998.0
2008-09-18 04:30:00,1.8179,1.8193,1.8179,1.81915,50300000.0
2008-09-18 04:31:00,1.819,1.8203,1.819,1.8199,120300000.0
2008-09-18 04:32:00,1.82,1.8201,1.8184,1.8185,161700000.0
2008-09-18 04:33:00,1.81865,1.8197,1.8185,1.8186,79000000.0
2008-09-18 04:34:00,1.8187,1.8187,1.8167,1.8169,86800000.0
2008-09-18 04:35:00,1.8169,1.8169,1.8145,1.8149,121800000.0
2008-09-18 04:36:00,1.8151,1.8158,1.8151,1.8157,65900000.0
2008-09-18 04:37:00,1.8157,1.8158,1.8142,1.8153,147500000.0
2008-09-18 04:38:00,1.81565,1.8157,1.8141,1.8155,116100001.0
2008-09-18 04:39:00,1.8155,1.8155,1.81385,1.8142,43400000.0
2008-09-18 04:40:00,1.8142,1.8153,1.814,1.8147,79600000.0
2008-09-18 04:41:00,1.8147,1.8153,1.81455,1.8148,24400000.0
2008-09-18 04:42:00,1.8149,1.8149,1.8132,1.8136,154100000.0
2008-09-18 04:43:00,1.8136,1.8136,1.81275,1.8129,56400000.0
2008-09-18 04:44:00,1.8129,1.8129,1.8129,1.8129,10000000.0
2008-09-18 04:45:00,1.81295,1.8134,1.8129,1.8132,25300000.0
2008-09-18 04:46:00,1.8133,1.8139,1.8131,1.8136,22500000.0
2008-09-18 04:47:00,1.8136,1.8136,1.8131,1.8132,32400000.0
2008-09-18 04:48:00,1.8132,1.8134,1.8131,1.8133,36800000.0
2008-09-18 04:49:00,1.8133,1.8136,1.8133,1.8134,37200000.0
2008-09-18 04:50:00,1.8134,1.8137,1.81075,1.8116,109200000.0
2008-09-18 04:51:00,1.8117,1.81225,1.8113,1.8117,72600000.0
2008-09-18 04:52:00,1.8117,1.8117,1.8117,1.8117,2400000.0
2008-09-18 04:53:00,1.8117,1.812,1.8117,1.812,7600000.0
2008-09-18 04:54:00,1.812,1.813,1.812,1.8128,57200000.0
2008-09-18 04:55:00,1.8128,1.8128,1.8128,1.8128,5800000.0
2008-09-18 04:56:00,1.8128,1.8128,1.8128,1.8128,2400000.0
2008-09-18 04:57:00,1.8128,1.8131,1.8128,1.8129,29600000.0
2008-09-18 04:58:00,1.81305,1.8133,1.81285,1.8132,39700000.0
2008-09-18 04:59:00,1.8132,1.8137,1.8131,1.8136,26000000.0
2008-09-18 05:00:00,1.8137,1.8137,1.8135,1.8136,12200000.0
2008-09-18 05:01:00,1.8135,1.8136,1.8133,1.8133,18700000.0
2008-09-18 05:02:00,1.8133,1.8133,1.81175,1.81195,180800000.0
2008-09-18 05:03:00,1.812,1.8124,1.8119,1.8124,25200000.0
2008-09-18 05:04:00,1.8124,1.8126,1.8124,1.8125,23400000.0
2008-09-18 05:05:00,1.8125,1.8125,1.8125,1.8125,8400000.0
2008-09-18 05:06:00,1.81255,1.81255,1.8125,1.8125,5600000.0
2008-09-18 05:07:00,1.8125,1.8125,1.8125,1.8125,3400000.0
2008-09-18 05:08:00,1.8123,1.8125,1.8123,1.8125,14400000.0
2008-09-18 05:09:00,1.8125,1.8128,1.8125,1.8126,19600000.0
2008-09-18 05:10:00,1.8127,1.8127,1.8124,1.8126,21700000.0
2008-09-18 05:11:00,1.8126,1.8126,1.811,1.8119,237400005.0
2008-09-18 05:12:00,1.81235,1.8125,1.8122,1.8122,250700001.0
2008-09-18 05:13:00,1.8116,1.8124,1.8112,1.8116,104500002.0
2008-09-18 05:14:00,1.8116,1.812,1.8116,1.812,17900000.0
2008-09-18 05:15:00,1.812,1.8121,1.8116,1.8119,50100000.0
2008-09-18 05:16:00,1.8121,1.8121,1.8119,1.8119,9200000.0
2008-09-18 05:17:00,1.8121,1.8121,1.8119,1.8119,3800000.0
2008-09-18 05:18:00,1.812,1.8127,1.812,1.8122,24800000.0
2008-09-18 05:19:00,1.8122,1.81285,1.8122,1.8127,51700000.0
2008-09-18 05:20:00,1.81295,1.8131,1.81245,1.813,45300000.0
2008-09-18 05:21:00,1.813,1.8136,1.813,1.8136,29400000.0
2008-09-18 05:22:00,1.8138,1.8141,1.8138,1.814,30400000.0
2008-09-18 05:23:00,1.8142,1.8142,1.8128,1.8128,56600000.0
2008-09-18 05:24:00,1.8128,1.8128,1.8121,1.8121,42300000.0
2008-09-18 05:25:00,1.8122,1.8134,1.8122,1.8131,39600000.0
2008-09-18 05:26:00,1.8131,1.8138,1.8131,1.8134,166000000.0
2008-09-18 05:27:00,1.8134,1.8134,1.8121,1.8132,179100000.0
2008-09-18 05:28:00,1.8121,1.8138,1.8121,1.8128,91800000.0
2008-09-18 05:29:00,1.8128,1.813,1.8128,1.8129,18900000.0
2008-09-18 05:30:00,1.8128,1.8129,1.81175,1.8119,107700000.0
2008-09-18 05:31:00,1.8118,1.8118,1.8115,1.8118,13400000.0
2008-09-18 05:32:00,1.8118,1.8118,1.811,1.8114,43000000.0
2008-09-18 05:33:00,1.8114,1.8114,1.81085,1.8109,28600000.0
2008-09-18 05:34:00,1.811,1.8113,1.8109,1.8111,28600000.0
2008-09-18 05:35:00,1.8111,1.8111,1.8111,1.8111,13200000.0
2008-09-18 05:36:00,1.8111,1.8111,1.8111,1.8111,6000000.0
2008-09-18 05:37:00,1.8111,1.8113,1.8111,1.8111,23800000.0
2008-09-18 05:38:00,1.8111,1.8111,1.8098,1.81085,19100000.0
2008-09-18 05:39:00,1.8109,1.8109,1.8098,1.8104,29400000.0
2008-09-18 05:40:00,1.8104,1.8104,1.8087,1.8097,111799999.0
2008-09-18 05:41:00,1.8093,1.8097,1.80865,1.8091,117200000.0
2008-09-18 05:42:00,1.80945,1.81035,1.8094,1.80965,43000000.0
2008-09-18 05:43:00,1.80965,1.81,1.80865,1.8096,85900000.0
2008-09-18 05:44:00,1.8095,1.8095,1.80835,1.8087,64000000.0
2008-09-18 05:45:00,1.80875,1.8104,1.8087,1.8099,31200000.0
2008-09-18 05:46:00,1.81,1.81035,1.81,1.81,35700000.0
2008-09-18 05:47:00,1.8101,1.81115,1.80995,1.8107,69500000.0
2008-09-18 05:48:00,1.81105,1.8115,1.81105,1.81105,11000000.0
2008-09-18 05:49:00,1.81095,1.8123,1.8109,1.8123,105500000.0
2008-09-18 05:50:00,1.8124,1.8124,1.81145,1.81165,336300000.0
2008-09-18 05:51:00,1.8118,1.81345,1.81145,1.8132,83100000.0
2008-09-18 05:52:00,1.81305,1.81345,1.81275,1.81345,226100000.0
2008-09-18 05:53:00,1.81335,1.81335,1.8133,1.8133,4600000.0
2008-09-18 05:54:00,1.8133,1.81365,1.8132,1.8132,32200000.0
2008-09-18 05:55:00,1.8134,1.81555,1.8133,1.8146,98000000.0
2008-09-18 05:56:00,1.8145,1.81485,1.81335,1.8145,179900000.0
2008-09-18 05:57:00,1.8144,1.8146,1.8131,1.81325,71900000.0
2008-09-18 05:58:00,1.8134,1.81445,1.81315,1.814,64700000.0
2008-09-18 05:59:00,1.81435,1.8146,1.814,1.8141,43200000.0
2008-09-18 06:00:00,1.8141,1.8146,1.8138,1.8144,24700000.0
2008-09-18 06:01:00,1.8148,1.8156,1.8145,1.8156,43400000.0
2008-09-18 06:02:00,1.8153,1.81635,1.8153,1.8158,62200000.0
2008-09-18 06:03:00,1.81595,1.81665,1.8155,1.81555,97000000.0
2008-09-18 06:04:00,1.81625,1.81765,1.81585,1.816,427699983.0
2008-09-18 06:05:00,1.816,1.816,1.8157,1.8158,27900000.0
2008-09-18 06:06:00,1.8158,1.8158,1.8156,1.8158,102799999.0
2008-09-18 06:07:00,1.8157,1.8158,1.8125,1.8144,190800000.0
2008-09-18 06:08:00,1.8144,1.8144,1.8135,1.8137,36000000.0
2008-09-18 06:09:00,1.8137,1.81385,1.8132,1.8132,39200000.0
2008-09-18 06:10:00,1.8132,1.8133,1.8117,1.8132,63900000.0
2008-09-18 06:11:00,1.8132,1.8133,1.811,1.81125,105500000.0
2008-09-18 06:12:00,1.81135,1.8117,1.81085,1.8117,51800000.0
2008-09-18 06:13:00,1.8117,1.8121,1.8117,1.8119,10500000.0
2008-09-18 06:14:00,1.8121,1.8121,1.8119,1.8119,6000000.0
2008-09-18 06:15:00,1.8113,1.8116,1.8112,1.8116,73600000.0
2008-09-18 06:16:00,1.812,1.8129,1.8116,1.8118,73600000.0
2008-09-18 06:17:00,1.812,1.8127,1.81185,1.812,47200000.0
2008-09-18 06:18:00,1.812,1.812,1.81025,1.8103,111000000.0
2008-09-18 06:19:00,1.8105,1.81115,1.81045,1.81115,26000000.0
2008-09-18 06:20:00,1.8114,1.8117,1.8114,1.8116,21100000.0
2008-09-18 06:21:00,1.8116,1.8116,1.8115,1.8115,31800000.0
2008-09-18 06:22:00,1.8115,1.8119,1.8115,1.8119,31600000.0
2008-09-18 06:23:00,1.8119,1.8119,1.8104,1.8106,71400000.0
2008-09-18 06:24:00,1.8106,1.8117,1.8105,1.8117,98000000.0
2008-09-18 06:25:00,1.8116,1.8118,1.8116,1.8118,19800000.0
2008-09-18 06:26:00,1.8118,1.8118,1.8118,1.8118,10200000.0
2008-09-18 06:27:00,1.8117,1.8118,1.8116,1.8118,93200000.0
2008-09-18 06:28:00,1.8116,1.8118,1.8116,1.8118,27800000.0
2008-09-18 06:29:00,1.8117,1.8118,1.8116,1.8117,80400000.0
2008-09-18 06:30:00,1.8118,1.8119,1.811,1.8116,106900000.0
2008-09-18 06:31:00,1.8116,1.8116,1.8116,1.8116,151200000.0
2008-09-18 06:32:00,1.81165,1.8119,1.8116,1.8117,18800000.0
2008-09-18 06:33:00,1.8112,1.8113,1.811,1.8113,20500000.0
2008-09-18 06:34:00,1.8117,1.81205,1.8117,1.8118,20500000.0
2008-09-18 06:35:00,1.8118,1.8118,1.8118,1.8118,1600000.0
2008-09-18 06:36:00,1.8118,1.8118,1.8103,1.8109,295099999.0
2008-09-18 06:37:00,1.8111,1.8111,1.81055,1.8109,62500000.0
2008-09-18 06:38:00,1.8109,1.8119,1.81075,1.81095,15200000.0
2008-09-18 06:39:00,1.81075,1.8117,1.8107,1.8109,47800000.0
2008-09-18 06:40:00,1.8109,1.8118,1.8109,1.8116,46800000.0
2008-09-18 06:41:00,1.8116,1.8117,1.8114,1.8115,49800000.0
2008-09-18 06:42:00,1.8115,1.8115,1.8115,1.8115,9600000.0
2008-09-18 06:43:00,1.8115,1.8116,1.8113,1.8113,11600000.0
2008-09-18 06:44:00,1.8109,1.8113,1.81075,1.811,89200000.0
2008-09-18 06:45:00,1.811,1.8112,1.8109,1.8111,35200000.0
2008-09-18 06:46:00,1.8111,1.8111,1.81025,1.8104,22800000.0
2008-09-18 06:47:00,1.8104,1.8106,1.8104,1.8104,18600000.0
2008-09-18 06:48:00,1.8104,1.81095,1.80945,1.8103,21700000.0
2008-09-18 06:49:00,1.8103,1.8103,1.8089,1.8093,38400000.0
2008-09-18 06:50:00,1.8093,1.8101,1.8093,1.8101,52500000.0
2008-09-18 06:51:00,1.80985,1.8107,1.80975,1.8106,47100000.0
2008-09-18 06:52:00,1.8106,1.8107,1.8106,1.8106,35800000.0
2008-09-18 06:53:00,1.8106,1.8108,1.81055,1.8106,8400000.0
2008-09-18 06:54:00,1.8107,1.8111,1.8106,1.8108,26900000.0
2008-09-18 06:55:00,1.81095,1.81105,1.8108,1.8108,10300000.0
2008-09-18 06:56:00,1.8108,1.811,1.8108,1.8108,11200000.0
2008-09-18 06:57:00,1.8108,1.8116,1.8108,1.811,48500000.0
2008-09-18 06:58:00,1.811,1.81135,1.811,1.8112,41600000.0
2008-09-18 06:59:00,1.81135,1.8115,1.8111,1.8114,16200000.0
2008-09-18 07:00:00,1.8116,1.81185,1.8113,1.8114,37700000.0
2008-09-18 07:01:00,1.8114,1.8116,1.8114,1.8114,40400000.0
2008-09-18 07:02:00,1.8114,1.81215,1.8114,1.8117,48800000.0
2008-09-18 07:03:00,1.8117,1.8117,1.8114,1.8116,41400000.0
2008-09-18 07:04:00,1.8118,1.81195,1.8116,1.8116,20700000.0
2008-09-18 07:05:00,1.8116,1.8119,1.8116,1.8118,50500000.0
2008-09-18 07:06:00,1.8118,1.8124,1.8118,1.8122,26900000.0
2008-09-18 07:07:00,1.8122,1.8124,1.8122,1.8122,30400000.0
2008-09-18 07:08:00,1.8122,1.8123,1.8122,1.8122,43600000.0
2008-09-18 07:09:00,1.8122,1.8122,1.812,1.8121,88600000.0
2008-09-18 07:10:00,1.812,1.8122,1.8118,1.812,69400000.0
2008-09-18 07:11:00,1.8121,1.8121,1.81105,1.8112,31900000.0
2008-09-18 07:12:00,1.8112,1.8121,1.8112,1.8117,184399999.0
2008-09-18 07:13:00,1.81175,1.81235,1.8117,1.8123,33600000.0
2008-09-18 07:14:00,1.8122,1.8122,1.8117,1.8122,9000000.0
2008-09-18 07:15:00,1.8122,1.8122,1.8105,1.811,49200000.0
2008-09-18 07:16:00,1.8111,1.8116,1.81095,1.8111,54500000.0
2008-09-18 07:17:00,1.8113,1.8116,1.811,1.811,253000000.0
2008-09-18 07:18:00,1.811,1.811,1.811,1.811,84000000.0
2008-09-18 07:19:00,1.811,1.8111,1.811,1.8111,159800001.0
2008-09-18 07:20:00,1.81125,1.8118,1.8112,1.8118,89300000.0
2008-09-18 07:21:00,1.8118,1.812,1.8116,1.8119,187100000.0
2008-09-18 07:22:00,1.812,1.8126,1.812,1.8126,223600000.0
2008-09-18 07:23:00,1.81275,1.8133,1.8124,1.8129,150299998.0
2008-09-18 07:24:00,1.8128,1.8132,1.8128,1.8131,42800000.0
2008-09-18 07:25:00,1.8131,1.8133,1.8131,1.8132,26700000.0
2008-09-18 07:26:00,1.8132,1.8133,1.81235,1.8131,50900000.0
2008-09-18 07:27:00,1.8132,1.8134,1.8131,1.8132,22900000.0
2008-09-18 07:28:00,1.8132,1.81335,1.8132,1.81325,15900000.0
2008-09-18 07:29:00,1.8132,1.8132,1.81225,1.8131,55600000.0
2008-09-18 07:30:00,1.8126,1.81345,1.81245,1.8132,71300000.0
2008-09-18 07:31:00,1.8132,1.8132,1.8129,1.8132,14900000.0
2008-09-18 07:32:00,1.8129,1.8134,1.812,1.8134,43800000.0
2008-09-18 07:33:00,1.8134,1.81375,1.8134,1.8136,36700000.0
2008-09-18 07:34:00,1.8136,1.8136,1.8134,1.8136,39400000.0
2008-09-18 07:35:00,1.8136,1.8136,1.8126,1.8135,120000000.0
2008-09-18 07:36:00,1.8134,1.8136,1.8122,1.8124,184300000.0
2008-09-18 07:37:00,1.8124,1.8126,1.8124,1.8124,35600000.0
2008-09-18 07:38:00,1.8124,1.8128,1.8124,1.8124,21400000.0
2008-09-18 07:39:00,1.8125,1.8126,1.8117,1.8123,222699999.0
2008-09-18 07:40:00,1.8123,1.8123,1.81145,1.8115,101100000.0
2008-09-18 07:41:00,1.8114,1.8115,1.8114,1.8115,14500000.0
2008-09-18 07:42:00,1.8115,1.8115,1.8106,1.8106,35100000.0
2008-09-18 07:43:00,1.81045,1.81155,1.81045,1.8115,58400000.0
2008-09-18 07:44:00,1.8115,1.8115,1.8115,1.8115,4600000.0
2008-09-18 07:45:00,1.8114,1.8115,1.8095,1.81,72700000.0
2008-09-18 07:46:00,1.81,1.8104,1.8097,1.8097,26000000.0
2008-09-18 07:47:00,1.8101,1.8103,1.8077,1.80875,94200000.0
2008-09-18 07:48:00,1.80885,1.8089,1.8083,1.8084,87500000.0
2008-09-18 07:49:00,1.8078,1.80845,1.8075,1.8083,94600000.0
2008-09-18 07:50:00,1.8084,1.8087,1.80745,1.8076,66400000.0
2008-09-18 07:51:00,1.8076,1.8079,1.80715,1.8073,64800000.0
2008-09-18 07:52:00,1.8073,1.80895,1.8069,1.8084,151600000.0
2008-09-18 07:53:00,1.8085,1.8088,1.8084,1.8088,98000000.0
2008-09-18 07:54:00,1.8088,1.8103,1.8087,1.8095,59400000.0
2008-09-18 07:55:00,1.8095,1.8099,1.8093,1.8099,70200000.0
2008-09-18 07:56:00,1.8099,1.8099,1.80915,1.8093,167500000.0
2008-09-18 07:57:00,1.8093,1.8101,1.8093,1.8097,306000000.0
2008-09-18 07:58:00,1.80945,1.81,1.8094,1.80955,55000000.0
2008-09-18 07:59:00,1.80965,1.8107,1.80905,1.80995,80500000.0
2008-09-18 08:00:00,1.8101,1.81025,1.8096,1.8102,52300000.0
2008-09-18 08:01:00,1.81,1.81,1.809,1.8093,101800000.0
2008-09-18 08:02:00,1.8092,1.8092,1.808,1.8086,83800000.0
2008-09-18 08:03:00,1.8086,1.8086,1.8083,1.8086,19700000.0
2008-09-18 08:04:00,1.8086,1.8086,1.80735,1.80735,68100000.0
2008-09-18 08:05:00,1.8075,1.8079,1.80585,1.8059,352800000.0
2008-09-18 08:06:00,1.8066,1.8066,1.8047,1.8055,188300000.0
2008-09-18 08:07:00,1.8055,1.80585,1.80405,1.8049,357199998.0
2008-09-18 08:08:00,1.8049,1.8053,1.8047,1.8049,57000000.0
2008-09-18 08:09:00,1.8049,1.8051,1.8034,1.8034,132300000.0
2008-09-18 08:10:00,1.8037,1.8042,1.803,1.803,321500000.0
2008-09-18 08:11:00,1.8033,1.8033,1.80065,1.80065,159800000.0
2008-09-18 08:12:00,1.8011,1.8017,1.79985,1.8007,122500000.0
2008-09-18 08:13:00,1.8007,1.8007,1.79805,1.79805,237300000.0
2008-09-18 08:14:00,1.7982,1.7984,1.7974,1.7982,118800000.0
2008-09-18 08:15:00,1.7982,1.7989,1.79715,1.7979,1016699980.0
2008-09-18 08:16:00,1.7981,1.79905,1.798,1.7986,133000000.0
2008-09-18 08:17:00,1.7986,1.7986,1.7977,1.7982,155600000.0
2008-09-18 08:18:00,1.7982,1.7984,1.79735,1.7984,82100000.0
2008-09-18 08:19:00,1.7982,1.7983,1.79755,1.7978,65800000.0
2008-09-18 08:20:00,1.7977,1.7978,1.7976,1.7976,55000000.0
2008-09-18 08:21:00,1.7976,1.7983,1.79695,1.7975,56300000.0
2008-09-18 08:22:00,1.7976,1.7982,1.7976,1.7977,226300000.0
2008-09-18 08:23:00,1.7976,1.7979,1.7971,1.7976,497500000.0
2008-09-18 08:24:00,1.7976,1.7981,1.7976,1.7978,66400000.0
2008-09-18 08:25:00,1.7978,1.7978,1.797,1.79715,54800000.0
2008-09-18 08:26:00,1.79705,1.7973,1.79555,1.7967,261800000.0
2008-09-18 08:27:00,1.7967,1.7967,1.7953,1.7957,151400000.0
2008-09-18 08:28:00,1.7959,1.796,1.79495,1.7951,161900000.0
2008-09-18 08:29:00,1.7952,1.7952,1.7925,1.7925,138300000.0
2008-09-18 08:30:00,1.79235,1.7959,1.79115,1.7959,225800000.0
2008-09-18 08:31:00,1.796,1.79755,1.79495,1.79715,393000000.0
2008-09-18 08:32:00,1.7971,1.79775,1.797,1.7974,264100000.0
2008-09-18 08:33:00,1.7974,1.79865,1.79715,1.7978,427900000.0
2008-09-18 08:34:00,1.7978,1.798,1.7973,1.7979,94900000.0
2008-09-18 08:35:00,1.7979,1.7979,1.7968,1.7977,166200000.0
2008-09-18 08:36:00,1.79765,1.79845,1.79725,1.7976,262800000.0
2008-09-18 08:37:00,1.7976,1.7976,1.7966,1.7974,154800000.0
2008-09-18 08:38:00,1.7974,1.7985,1.796,1.79735,357900000.0
2008-09-18 08:39:00,1.79735,1.7983,1.7959,1.7961,227300000.0
2008-09-18 08:40:00,1.796,1.7976,1.7959,1.7976,265400000.0
2008-09-18 08:41:00,1.79755,1.7979,1.7962,1.7974,1131799983.0
2008-09-18 08:42:00,1.7974,1.7974,1.7965,1.7972,662799983.0
2008-09-18 08:43:00,1.7972,1.7975,1.7972,1.7975,778999986.0
2008-09-18 08:44:00,1.7975,1.7977,1.7973,1.7974,59800000.0
2008-09-18 08:45:00,1.7974,1.7978,1.7957,1.7957,117100000.0
2008-09-18 08:46:00,1.7958,1.7972,1.7954,1.7956,150300000.0
2008-09-18 08:47:00,1.79565,1.7964,1.7954,1.7958,245800000.0
2008-09-18 08:48:00,1.7958,1.7958,1.7956,1.7958,242900000.0
2008-09-18 08:49:00,1.7958,1.7958,1.79465,1.7954,143700000.0
2008-09-18 08:50:00,1.7954,1.7987,1.79485,1.7967,132900001.0
2008-09-18 08:51:00,1.79655,1.79705,1.7957,1.7965,199000000.0
2008-09-18 08:52:00,1.7965,1.7965,1.79495,1.7951,77400000.0
2008-09-18 08:53:00,1.7951,1.79545,1.7946,1.7954,279699999.0
2008-09-18 08:54:00,1.7954,1.7962,1.7954,1.7962,148800000.0
2008-09-18 08:55:00,1.7962,1.7971,1.796,1.7967,150600000.0
2008-09-18 08:56:00,1.7969,1.7975,1.79685,1.797,319299994.0
2008-09-18 08:57:00,1.797,1.7975,1.797,1.7971,24199999.0
2008-09-18 08:58:00,1.797,1.7972,1.797,1.7972,70599999.0
2008-09-18 08:59:00,1.7972,1.7973,1.7972,1.7972,16400000.0
2008-09-18 09:00:00,1.7972,1.79775,1.7965,1.7971,247799998.0
2008-09-18 09:01:00,1.797,1.7971,1.7903,1.7903,1014099996.0
2008-09-18 09:02:00,1.7905,1.79305,1.7898,1.79,1188000015.0
2008-09-18 09:03:00,1.79095,1.7937,1.78985,1.7922,771700005.0
2008-09-18 09:04:00,1.7922,1.7924,1.7922,1.7922,44600000.0
2008-09-18 09:05:00,1.7923,1.7924,1.7905,1.7922,127200000.0
2008-09-18 09:06:00,1.7922,1.7922,1.7904,1.7912,256400000.0
2008-09-18 09:07:00,1.7908,1.7919,1.7905,1.7913,438800001.0
2008-09-18 09:08:00,1.7912,1.7914,1.7893,1.791,481300000.0
2008-09-18 09:09:00,1.791,1.79165,1.79035,1.79165,1093300000.0
2008-09-18 09:10:00,1.7915,1.7922,1.79115,1.7916,1144400037.0
2008-09-18 09:11:00,1.79175,1.7955,1.7917,1.7953,441900000.0
2008-09-18 09:12:00,1.79555,1.7965,1.79445,1.79445,1696199999.0
2008-09-18 09:13:00,1.79555,1.7968,1.79535,1.7961,1925900023.0
2008-09-18 09:14:00,1.7961,1.7965,1.7961,1.7961,103200000.0
2008-09-18 09:15:00,1.79625,1.7965,1.7932,1.79335,157100000.0
2008-09-18 09:16:00,1.79305,1.7945,1.7911,1.79245,622000001.0
2008-09-18 09:17:00,1.79235,1.7926,1.7903,1.7905,540000000.0
2008-09-18 09:18:00,1.7903,1.79075,1.7903,1.7905,265100000.0
2008-09-18 09:19:00,1.7905,1.7911,1.7888,1.78905,371900000.0
2008-09-18 09:20:00,1.78905,1.7898,1.7883,1.7892,357600000.0
2008-09-18 09:21:00,1.7893,1.7901,1.7868,1.78755,363200000.0
2008-09-18 09:22:00,1.7876,1.7895,1.7876,1.7894,352499994.0
2008-09-18 09:23:00,1.7893,1.7903,1.7892,1.7903,260200000.0
2008-09-18 09:24:00,1.79055,1.7914,1.79005,1.7913,460600000.0
2008-09-18 09:25:00,1.79075,1.79245,1.79075,1.7922,353000000.0
2008-09-18 09:26:00,1.7922,1.7924,1.7904,1.7911,1358700041.0
2008-09-18 09:27:00,1.7911,1.7911,1.78945,1.7908,512200004.0
2008-09-18 09:28:00,1.7909,1.7911,1.7909,1.7911,813299999.0
2008-09-18 09:29:00,1.791,1.7913,1.7908,1.7911,167800000.0
2008-09-18 09:30:00,1.7912,1.79245,1.79045,1.7922,521500000.0
2008-09-18 09:31:00,1.7922,1.7936,1.79135,1.7935,165600000.0
2008-09-18 09:32:00,1.7935,1.7953,1.7935,1.7951,85100000.0
2008-09-18 09:33:00,1.7951,1.7951,1.79345,1.7936,128500000.0
2008-09-18 09:34:00,1.7937,1.7949,1.7932,1.79435,202900000.0
2008-09-18 09:35:00,1.79425,1.79475,1.79345,1.7942,143700000.0
2008-09-18 09:36:00,1.7942,1.7942,1.79215,1.7939,191000000.0
2008-09-18 09:37:00,1.7929,1.79425,1.79205,1.79305,454699999.0
2008-09-18 09:38:00,1.793,1.7948,1.7929,1.7945,214600000.0
2008-09-18 09:39:00,1.7945,1.7947,1.7933,1.7946,196100000.0
2008-09-18 09:40:00,1.7946,1.7946,1.7904,1.7908,372900001.0
2008-09-18 09:41:00,1.79095,1.7915,1.79075,1.791,157700000.0
2008-09-18 09:42:00,1.791,1.791,1.79025,1.7907,217300006.0
2008-09-18 09:43:00,1.7907,1.7907,1.78825,1.78895,577400000.0
2008-09-18 09:44:00,1.7891,1.7904,1.7891,1.7902,179100000.0
2008-09-18 09:45:00,1.7902,1.7905,1.7897,1.7901,545800000.0
2008-09-18 09:46:00,1.79015,1.79095,1.7901,1.7907,100800000.0
2008-09-18 09:47:00,1.7907,1.79085,1.78945,1.7904,699099995.0
2008-09-18 09:48:00,1.7904,1.7904,1.7886,1.7891,374500003.0
2008-09-18 09:49:00,1.7891,1.78935,1.7886,1.789,703699983.0
2008-09-18 09:50:00,1.789,1.78925,1.7876,1.789,1373799930.0
2008-09-18 09:51:00,1.789,1.789,1.7857,1.7871,1160999991.0
2008-09-18 09:52:00,1.7871,1.7871,1.7856,1.7861,255800000.0
2008-09-18 09:53:00,1.7862,1.7862,1.78445,1.7846,734099997.0
2008-09-18 09:54:00,1.7846,1.7854,1.7846,1.7852,102199999.0
2008-09-18 09:55:00,1.7852,1.7852,1.785,1.7852,163399997.0
2008-09-18 09:56:00,1.7854,1.7854,1.7847,1.785,373999999.0
2008-09-18 09:57:00,1.78505,1.786,1.78465,1.78545,125599999.0
2008-09-18 09:58:00,1.7854,1.7857,1.7854,1.7857,368500000.0
2008-09-18 09:59:00,1.7857,1.7859,1.78435,1.7854,244600000.0
2008-09-18 10:00:00,1.7854,1.7855,1.7853,1.7853,28400000.0
2008-09-18 10:01:00,1.7853,1.7853,1.784,1.78505,266100000.0
2008-09-18 10:02:00,1.7844,1.7852,1.784,1.7847,129500000.0
2008-09-18 10:03:00,1.7847,1.78535,1.7842,1.7851,100600000.0
2008-09-18 10:04:00,1.78515,1.78675,1.78515,1.7867,104100000.0
2008-09-18 10:05:00,1.78685,1.7875,1.78645,1.7871,348100007.0
2008-09-18 10:06:00,1.7872,1.7872,1.7866,1.7867,532200000.0
2008-09-18 10:07:00,1.7869,1.7875,1.7869,1.7872,101500000.0
2008-09-18 10:08:00,1.7872,1.7876,1.78685,1.787,145000000.0
2008-09-18 10:09:00,1.787,1.787,1.787,1.787,107600000.0
2008-09-18 10:10:00,1.787,1.7872,1.78555,1.7869,121500000.0
2008-09-18 10:11:00,1.7869,1.7873,1.7854,1.7868,278300001.0
2008-09-18 10:12:00,1.7868,1.787,1.7868,1.7868,568199977.0
2008-09-18 10:13:00,1.7868,1.7871,1.7867,1.7868,614399972.0
2008-09-18 10:14:00,1.7868,1.7868,1.7851,1.786,798799977.0
2008-09-18 10:15:00,1.7858,1.786,1.7843,1.7855,783799989.0
2008-09-18 10:16:00,1.7855,1.7856,1.785,1.78535,1529700058.0
2008-09-18 10:17:00,1.7852,1.7865,1.7852,1.7864,249400004.0
2008-09-18 10:18:00,1.7864,1.78795,1.7864,1.78795,294699997.0
2008-09-18 10:19:00,1.7879,1.7884,1.786,1.786,290000003.0
2008-09-18 10:20:00,1.78715,1.7882,1.786,1.7877,244000000.0
2008-09-18 10:21:00,1.7877,1.78855,1.7873,1.7883,141500000.0
2008-09-18 10:22:00,1.7883,1.78845,1.7875,1.7883,109500000.0
2008-09-18 10:23:00,1.78835,1.78835,1.7868,1.7878,391900000.0
2008-09-18 10:24:00,1.7878,1.78855,1.7878,1.7882,181200000.0
2008-09-18 10:25:00,1.7882,1.7899,1.7882,1.7897,238700000.0
2008-09-18 10:26:00,1.7896,1.7901,1.7893,1.7897,487199998.0
2008-09-18 10:27:00,1.7899,1.79215,1.7897,1.7919,253800000.0
2008-09-18 10:28:00,1.7919,1.7923,1.7919,1.7919,182500000.0
2008-09-18 10:29:00,1.7919,1.79285,1.7919,1.7926,270000000.0
2008-09-18 10:30:00,1.79255,1.7928,1.7918,1.792,259200000.0
2008-09-18 10:31:00,1.792,1.79235,1.7914,1.792,125000000.0
2008-09-18 10:32:00,1.792,1.79325,1.79195,1.79195,163000000.0
2008-09-18 10:33:00,1.792,1.7927,1.792,1.7923,146800000.0
2008-09-18 10:34:00,1.7923,1.7924,1.7908,1.792,555000005.0
2008-09-18 10:35:00,1.792,1.792,1.79065,1.7918,715399999.0
2008-09-18 10:36:00,1.7919,1.79275,1.79145,1.7919,564700002.0
2008-09-18 10:37:00,1.7918,1.7922,1.7911,1.7914,257999994.0
2008-09-18 10:38:00,1.7913,1.7917,1.7907,1.7914,123500000.0
2008-09-18 10:39:00,1.7912,1.7922,1.7912,1.7917,119600000.0
2008-09-18 10:40:00,1.7917,1.7917,1.7915,1.7916,529400000.0
2008-09-18 10:41:00,1.7916,1.7916,1.7899,1.7902,198699998.0
2008-09-18 10:42:00,1.789,1.79025,1.7889,1.7899,267000000.0
2008-09-18 10:43:00,1.7899,1.791,1.7897,1.7907,173300000.0
2008-09-18 10:44:00,1.7907,1.79095,1.789,1.7892,236700000.0
2008-09-18 10:45:00,1.7892,1.7902,1.7888,1.7898,368500000.0
2008-09-18 10:46:00,1.7898,1.79,1.7898,1.7898,158600000.0
2008-09-18 10:47:00,1.7899,1.7905,1.7898,1.7905,35600000.0
2008-09-18 10:48:00,1.79045,1.7906,1.7904,1.7906,47400000.0
2008-09-18 10:49:00,1.7906,1.79085,1.7896,1.79035,112300000.0
2008-09-18 10:50:00,1.7903,1.7909,1.7897,1.7907,214100000.0
2008-09-18 10:51:00,1.7907,1.7907,1.7905,1.7906,92000000.0
2008-09-18 10:52:00,1.7907,1.7909,1.7905,1.7907,174000001.0
2008-09-18 10:53:00,1.7907,1.7907,1.7905,1.7905,148000002.0
2008-09-18 10:54:00,1.7907,1.7907,1.78945,1.7903,156900000.0
2008-09-18 10:55:00,1.79065,1.79175,1.79045,1.7911,89600000.0
2008-09-18 10:56:00,1.7911,1.7921,1.791,1.7921,93300000.0
2008-09-18 10:57:00,1.7922,1.79315,1.7922,1.7927,195800000.0
2008-09-18 10:58:00,1.7927,1.7927,1.7916,1.7925,256600000.0
2008-09-18 10:59:00,1.7927,1.7932,1.7925,1.7928,61600000.0
2008-09-18 11:00:00,1.7928,1.79435,1.79265,1.7942,302300000.0
2008-09-18 11:01:00,1.7942,1.7942,1.7929,1.7934,137600000.0
2008-09-18 11:02:00,1.7934,1.7938,1.79265,1.79285,386500001.0
2008-09-18 11:03:00,1.7928,1.794,1.7928,1.794,151600000.0
2008-09-18 11:04:00,1.7941,1.79455,1.7938,1.7942,187800000.0
2008-09-18 11:05:00,1.7942,1.796,1.79295,1.7955,225000000.0
2008-09-18 11:06:00,1.7956,1.7965,1.7956,1.7962,455400004.0
2008-09-18 11:07:00,1.796,1.7965,1.7953,1.7953,787299978.0
2008-09-18 11:08:00,1.7953,1.79565,1.7941,1.7952,175900000.0
2008-09-18 11:09:00,1.7952,1.7952,1.7936,1.7937,132800000.0
2008-09-18 11:10:00,1.7937,1.7946,1.7936,1.7946,603400000.0
2008-09-18 11:11:00,1.79495,1.7952,1.79455,1.7952,183400000.0
2008-09-18 11:12:00,1.7951,1.796,1.795,1.7955,343400008.0
2008-09-18 11:13:00,1.79565,1.796,1.7955,1.79585,1089400041.0
2008-09-18 11:14:00,1.796,1.7981,1.7958,1.7981,157200000.0
2008-09-18 11:15:00,1.7981,1.7982,1.7979,1.7981,101200000.0
2008-09-18 11:16:00,1.7979,1.7979,1.7963,1.7964,166500000.0
2008-09-18 11:17:00,1.7964,1.797,1.7964,1.797,77000000.0
2008-09-18 11:18:00,1.79705,1.79745,1.7968,1.79715,205300000.0
2008-09-18 11:19:00,1.79695,1.79695,1.7953,1.7967,697000000.0
2008-09-18 11:20:00,1.7967,1.7973,1.7953,1.7973,318199997.0
2008-09-18 11:21:00,1.7974,1.7974,1.7955,1.79665,1392099978.0
2008-09-18 11:22:00,1.79685,1.7987,1.7968,1.79865,172900000.0
2008-09-18 11:23:00,1.7985,1.8008,1.7975,1.80045,153800000.0
2008-09-18 11:24:00,1.8007,1.8007,1.79975,1.7999,861800000.0
2008-09-18 11:25:00,1.79915,1.80025,1.7991,1.7993,200200000.0
2008-09-18 11:26:00,1.7993,1.7999,1.7975,1.7977,265700000.0
2008-09-18 11:27:00,1.7977,1.79805,1.79745,1.7976,135500000.0
2008-09-18 11:28:00,1.7977,1.7978,1.79705,1.7972,493000000.0
2008-09-18 11:29:00,1.7972,1.79755,1.7972,1.79725,78400000.0
2008-09-18 11:30:00,1.7972,1.7972,1.7959,1.7967,76200000.0
2008-09-18 11:31:00,1.79675,1.79705,1.79645,1.79645,56900000.0
2008-09-18 11:32:00,1.79655,1.7975,1.79655,1.79725,96800000.0
2008-09-18 11:33:00,1.79715,1.79765,1.797,1.7975,193500000.0
2008-09-18 11:34:00,1.7976,1.7983,1.7969,1.7977,161600000.0
2008-09-18 11:35:00,1.7977,1.7977,1.7967,1.7976,102900000.0
2008-09-18 11:36:00,1.7976,1.7977,1.7963,1.7964,260200000.0
2008-09-18 11:37:00,1.7964,1.7964,1.7962,1.7964,194400003.0
2008-09-18 11:38:00,1.7962,1.7964,1.79535,1.7955,509600002.0
2008-09-18 11:39:00,1.7955,1.7959,1.79285,1.7942,450800000.0
2008-09-18 11:40:00,1.7942,1.7945,1.79345,1.7936,374100000.0
2008-09-18 11:41:00,1.7936,1.7936,1.7936,1.7936,867000000.0
2008-09-18 11:42:00,1.7936,1.79475,1.7934,1.7946,566499999.0
2008-09-18 11:43:00,1.79455,1.79495,1.7931,1.7933,266100000.0
2008-09-18 11:44:00,1.7933,1.7939,1.7933,1.7936,210500000.0
2008-09-18 11:45:00,1.7936,1.7936,1.7936,1.7936,89500000.0
2008-09-18 11:46:00,1.7938,1.79435,1.7935,1.7941,510899993.0
2008-09-18 11:47:00,1.7941,1.79495,1.7928,1.793,247500000.0
2008-09-18 11:48:00,1.793,1.7944,1.79285,1.7939,208299998.0
2008-09-18 11:49:00,1.794,1.7944,1.7937,1.7943,897300001.0
2008-09-18 11:50:00,1.7944,1.79525,1.79365,1.7951,285300001.0
2008-09-18 11:51:00,1.795,1.796,1.79475,1.7956,311499999.0
2008-09-18 11:52:00,1.7956,1.7962,1.7943,1.7944,1470100004.0
2008-09-18 11:53:00,1.7944,1.79525,1.7934,1.7938,368100000.0
2008-09-18 11:54:00,1.7939,1.79435,1.7929,1.79325,260100000.0
2008-09-18 11:55:00,1.7934,1.79375,1.79325,1.7934,673800000.0
2008-09-18 11:56:00,1.7934,1.7934,1.7921,1.7932,527700000.0
2008-09-18 11:57:00,1.79345,1.7941,1.79325,1.7936,137200000.0
2008-09-18 11:58:00,1.79385,1.79475,1.7932,1.79455,740399998.0
2008-09-18 11:59:00,1.79455,1.7948,1.7941,1.79445,271900000.0
2008-09-18 12:00:00,1.7945,1.7949,1.7942,1.7947,332300000.0
2008-09-18 12:01:00,1.7947,1.7955,1.7947,1.7954,183300000.0
2008-09-18 12:02:00,1.7954,1.7954,1.7946,1.7954,174500000.0
2008-09-18 12:03:00,1.7954,1.7959,1.7954,1.7959,34800000.0
2008-09-18 12:04:00,1.7959,1.7966,1.7954,1.7963,145100000.0
2008-09-18 12:05:00,1.7963,1.7976,1.7963,1.7973,154300000.0
2008-09-18 12:06:00,1.7974,1.7981,1.7973,1.7979,228600000.0
2008-09-18 12:07:00,1.7978,1.7996,1.79755,1.79925,149100000.0
2008-09-18 12:08:00,1.7992,1.7997,1.7988,1.7996,245400000.0
2008-09-18 12:09:00,1.7996,1.8021,1.7996,1.80135,467000000.0
2008-09-18 12:10:00,1.80135,1.8022,1.80055,1.8014,293600000.0
2008-09-18 12:11:00,1.8014,1.8014,1.80005,1.80005,535000000.0
2008-09-18 12:12:00,1.80005,1.8008,1.7997,1.8008,149200000.0
2008-09-18 12:13:00,1.8008,1.8008,1.7996,1.8002,155300000.0
2008-09-18 12:14:00,1.8002,1.8005,1.8,1.8005,162200000.0
2008-09-18 12:15:00,1.8005,1.8005,1.7991,1.7995,111200000.0
2008-09-18 12:16:00,1.7995,1.8005,1.7995,1.7999,214799999.0
2008-09-18 12:17:00,1.7999,1.8003,1.7991,1.79925,331800000.0
2008-09-18 12:18:00,1.79925,1.7996,1.7991,1.7991,205400000.0
2008-09-18 12:19:00,1.7991,1.7996,1.7982,1.79905,321500000.0
2008-09-18 12:20:00,1.79915,1.8001,1.7984,1.79925,195200000.0
2008-09-18 12:21:00,1.7992,1.8011,1.799,1.7991,1443800066.0
2008-09-18 12:22:00,1.7991,1.7995,1.799,1.7994,832400027.0
2008-09-18 12:23:00,1.79945,1.8007,1.79945,1.8001,192400000.0
2008-09-18 12:24:00,1.8001,1.8014,1.7999,1.80105,184300000.0
2008-09-18 12:25:00,1.80125,1.8028,1.8009,1.8018,591199999.0
2008-09-18 12:26:00,1.80175,1.80245,1.8014,1.8017,254600000.0
2008-09-18 12:27:00,1.8017,1.80245,1.8017,1.8021,205900000.0
2008-09-18 12:28:00,1.8021,1.8023,1.8007,1.8009,616700002.0
2008-09-18 12:29:00,1.8009,1.8009,1.7986,1.7992,708799998.0
2008-09-18 12:30:00,1.7992,1.7992,1.7983,1.7986,113200000.0
2008-09-18 12:31:00,1.7986,1.7986,1.7971,1.7973,221800000.0
2008-09-18 12:32:00,1.7973,1.7973,1.79555,1.7956,146000000.0
2008-09-18 12:33:00,1.7956,1.79715,1.7956,1.7962,389099998.0
2008-09-18 12:34:00,1.7962,1.79705,1.7962,1.79705,229200000.0
2008-09-18 12:35:00,1.797,1.7979,1.7969,1.79725,280900000.0
2008-09-18 12:36:00,1.7973,1.7978,1.79655,1.79655,265500000.0
2008-09-18 12:37:00,1.7967,1.7971,1.7952,1.7966,808399997.0
2008-09-18 12:38:00,1.7966,1.79665,1.7965,1.79665,32800000.0
2008-09-18 12:39:00,1.7966,1.79685,1.7965,1.7968,146600000.0
2008-09-18 12:40:00,1.797,1.7975,1.7967,1.79705,315699997.0
2008-09-18 12:41:00,1.79715,1.7979,1.79715,1.7976,307299999.0
2008-09-18 12:42:00,1.7976,1.7982,1.79645,1.798,314599998.0
2008-09-18 12:43:00,1.7981,1.799,1.7979,1.79845,481499997.0
2008-09-18 12:44:00,1.79855,1.7988,1.7981,1.7988,193700000.0
2008-09-18 12:45:00,1.7988,1.7995,1.7985,1.7989,911800000.0
2008-09-18 12:46:00,1.7989,1.7994,1.7989,1.799,575500000.0
2008-09-18 12:47:00,1.799,1.799,1.799,1.799,699600000.0
2008-09-18 12:48:00,1.799,1.799,1.7964,1.7979,1464200005.0
2008-09-18 12:49:00,1.7979,1.7979,1.7979,1.7979,1435200000.0
2008-09-18 12:50:00,1.7979,1.7979,1.79595,1.79645,534800001.0
2008-09-18 12:51:00,1.7964,1.7966,1.7959,1.7964,191600000.0
2008-09-18 12:52:00,1.79645,1.7975,1.79455,1.79455,1521599963.0
2008-09-18 12:53:00,1.79455,1.7954,1.7937,1.7947,322200000.0
2008-09-18 12:54:00,1.7946,1.79515,1.79455,1.7949,111200000.0
2008-09-18 12:55:00,1.79495,1.79505,1.7937,1.7937,126200000.0
2008-09-18 12:56:00,1.7937,1.794,1.7937,1.7937,108000000.0
2008-09-18 12:57:00,1.7937,1.7942,1.7924,1.7926,614600003.0
2008-09-18 12:58:00,1.7926,1.7926,1.78985,1.7904,812000001.0
2008-09-18 12:59:00,1.7904,1.7915,1.78935,1.7911,109200000.0
2008-09-18 13:00:00,1.7911,1.79155,1.79105,1.7914,129800000.0
2008-09-18 13:01:00,1.79145,1.7921,1.7911,1.792,131500000.0
2008-09-18 13:02:00,1.79195,1.7925,1.79085,1.7916,174000000.0
2008-09-18 13:03:00,1.79165,1.79185,1.7914,1.7916,120300000.0
2008-09-18 13:04:00,1.7916,1.79305,1.79155,1.7928,255500000.0
2008-09-18 13:05:00,1.7927,1.7934,1.7925,1.7928,249000000.0
2008-09-18 13:06:00,1.7929,1.79365,1.7926,1.79365,141800000.0
2008-09-18 13:07:00,1.7937,1.7938,1.7928,1.7931,214200000.0
2008-09-18 13:08:00,1.7931,1.7937,1.79235,1.79295,321699999.0
2008-09-18 13:09:00,1.79305,1.79435,1.7925,1.79365,280900000.0
2008-09-18 13:10:00,1.7936,1.7936,1.7924,1.7926,1002300038.0
2008-09-18 13:11:00,1.7926,1.79305,1.7926,1.7926,1300100029.0
2008-09-18 13:12:00,1.7926,1.79285,1.7926,1.7926,1523300002.0
2008-09-18 13:13:00,1.7926,1.7929,1.7913,1.7915,1511600002.0
2008-09-18 13:14:00,1.7915,1.79245,1.79115,1.7924,176500000.0
2008-09-18 13:15:00,1.7923,1.79285,1.7921,1.79265,210100000.0
2008-09-18 13:16:00,1.79285,1.7932,1.79195,1.7923,154600000.0
2008-09-18 13:17:00,1.7923,1.7927,1.79205,1.79255,110100000.0
2008-09-18 13:18:00,1.7926,1.79465,1.79235,1.79455,193200000.0
2008-09-18 13:19:00,1.7946,1.79505,1.7932,1.79335,152600000.0
2008-09-18 13:20:00,1.7935,1.7944,1.7932,1.7933,131600000.0
2008-09-18 13:21:00,1.7935,1.7943,1.7932,1.7937,195900000.0
2008-09-18 13:22:00,1.7935,1.79455,1.79295,1.79355,254100000.0
2008-09-18 13:23:00,1.7936,1.79465,1.7928,1.79295,159700000.0
2008-09-18 13:24:00,1.79295,1.7938,1.7927,1.7933,91000000.0
2008-09-18 13:25:00,1.7933,1.7934,1.7926,1.7929,68700000.0
2008-09-18 13:26:00,1.79295,1.7935,1.79265,1.7928,90300000.0
2008-09-18 13:27:00,1.7928,1.7937,1.7926,1.7937,112900000.0
2008-09-18 13:28:00,1.7936,1.7944,1.79315,1.7942,70300000.0
2008-09-18 13:29:00,1.794,1.7948,1.794,1.7946,38500000.0
2008-09-18 13:30:00,1.79395,1.7962,1.79385,1.7952,348599999.0
2008-09-18 13:31:00,1.7952,1.7956,1.7939,1.7952,909500006.0
2008-09-18 13:32:00,1.7952,1.7957,1.7945,1.79535,263899999.0
2008-09-18 13:33:00,1.79525,1.7955,1.79455,1.79475,238100000.0
2008-09-18 13:34:00,1.7948,1.7955,1.79475,1.79475,58800000.0
2008-09-18 13:35:00,1.7948,1.7951,1.7947,1.7948,54300000.0
2008-09-18 13:36:00,1.7948,1.7948,1.79365,1.7938,125200000.0
2008-09-18 13:37:00,1.7938,1.7944,1.7934,1.7939,215900000.0
2008-09-18 13:38:00,1.7939,1.795,1.7939,1.79455,243700000.0
2008-09-18 13:39:00,1.79455,1.7957,1.7941,1.79415,182200000.0
2008-09-18 13:40:00,1.7943,1.79495,1.79415,1.79485,121600000.0
2008-09-18 13:41:00,1.7948,1.79485,1.7944,1.7945,40300000.0
2008-09-18 13:42:00,1.7945,1.7948,1.7942,1.79425,87600000.0
2008-09-18 13:43:00,1.7943,1.7944,1.7934,1.7935,133700000.0
2008-09-18 13:44:00,1.7935,1.7935,1.7921,1.7924,290000003.0
2008-09-18 13:45:00,1.79235,1.793,1.7919,1.792,185500000.0
2008-09-18 13:46:00,1.792,1.7924,1.79145,1.7918,171700000.0
2008-09-18 13:47:00,1.7918,1.7918,1.79115,1.7917,113000000.0
2008-09-18 13:48:00,1.7917,1.7927,1.7917,1.7923,103400000.0
2008-09-18 13:49:00,1.79225,1.7924,1.7916,1.7919,104100000.0
2008-09-18 13:50:00,1.7919,1.7928,1.7917,1.7925,169400000.0
2008-09-18 13:51:00,1.7925,1.7925,1.7919,1.792,377200000.0
2008-09-18 13:52:00,1.792,1.79225,1.792,1.79225,145100000.0
2008-09-18 13:53:00,1.7922,1.7929,1.7919,1.7928,99900000.0
2008-09-18 13:54:00,1.7924,1.7931,1.7923,1.7923,148400000.0
2008-09-18 13:55:00,1.7922,1.7925,1.7922,1.7924,88000000.0
2008-09-18 13:56:00,1.7923,1.7926,1.7923,1.7923,65900000.0
2008-09-18 13:57:00,1.7923,1.7923,1.7912,1.7917,150100000.0
2008-09-18 13:58:00,1.7917,1.7919,1.7917,1.7917,166000000.0
2008-09-18 13:59:00,1.7917,1.7919,1.79115,1.7917,109000000.0
2008-09-18 14:00:00,1.7917,1.7922,1.7917,1.7919,96000000.0
2008-09-18 14:01:00,1.7917,1.7927,1.79165,1.7927,186300000.0
2008-09-18 14:02:00,1.7929,1.7929,1.7919,1.7925,125500000.0
2008-09-18 14:03:00,1.7926,1.7931,1.79215,1.7922,143200000.0
2008-09-18 14:04:00,1.7922,1.7933,1.79165,1.7933,200000000.0
2008-09-18 14:05:00,1.7935,1.7944,1.7935,1.7938,150700000.0
2008-09-18 14:06:00,1.7938,1.7942,1.7928,1.79375,619000000.0
2008-09-18 14:07:00,1.79375,1.7959,1.7931,1.7956,286499999.0
2008-09-18 14:08:00,1.7956,1.7959,1.7943,1.7952,287099999.0
2008-09-18 14:09:00,1.7951,1.7952,1.7945,1.795,87200000.0
2008-09-18 14:10:00,1.7948,1.7952,1.7942,1.7948,269500005.0
2008-09-18 14:11:00,1.7947,1.7957,1.7947,1.79525,59200000.0
2008-09-18 14:12:00,1.7951,1.7954,1.7943,1.79475,85200000.0
2008-09-18 14:13:00,1.7948,1.7952,1.7942,1.7949,136100000.0
2008-09-18 14:14:00,1.7949,1.7954,1.79445,1.7951,216500000.0
2008-09-18 14:15:00,1.7951,1.7954,1.7939,1.794,1794000014.0
2008-09-18 14:16:00,1.794,1.7942,1.79355,1.7941,2000700040.0
2008-09-18 14:17:00,1.7941,1.79415,1.79285,1.7935,904400020.0
2008-09-18 14:18:00,1.7935,1.7935,1.79275,1.7929,638500010.0
2008-09-18 14:19:00,1.7922,1.79325,1.7915,1.79325,489300003.0
2008-09-18 14:20:00,1.7933,1.79425,1.79325,1.79425,104200000.0
2008-09-18 14:21:00,1.7942,1.7952,1.7942,1.7944,126800000.0
2008-09-18 14:22:00,1.7944,1.7945,1.7934,1.7936,116700000.0
2008-09-18 14:23:00,1.7937,1.7939,1.7935,1.7938,59600000.0
2008-09-18 14:24:00,1.7937,1.7946,1.7937,1.7938,94300000.0
2008-09-18 14:25:00,1.79385,1.795,1.79375,1.7942,110000000.0
2008-09-18 14:26:00,1.79475,1.79515,1.79395,1.7941,197300000.0
2008-09-18 14:27:00,1.7941,1.79495,1.7941,1.7944,141300000.0
2008-09-18 14:28:00,1.7944,1.7948,1.7944,1.7944,109800000.0
2008-09-18 14:29:00,1.7944,1.79455,1.79365,1.79365,103800000.0
2008-09-18 14:30:00,1.79245,1.79485,1.7923,1.794,175900000.0
2008-09-18 14:31:00,1.7941,1.7945,1.7926,1.7945,255100000.0
2008-09-18 14:32:00,1.7944,1.7946,1.7935,1.79385,191200000.0
2008-09-18 14:33:00,1.79395,1.79415,1.79315,1.7937,128000000.0
2008-09-18 14:34:00,1.7937,1.7939,1.7927,1.79375,136000000.0
2008-09-18 14:35:00,1.7938,1.79475,1.7928,1.7932,1127800000.0
2008-09-18 14:36:00,1.79325,1.7936,1.7921,1.7924,183400000.0
2008-09-18 14:37:00,1.79245,1.7928,1.7901,1.7904,219400000.0
2008-09-18 14:38:00,1.7912,1.79195,1.79005,1.7916,211700000.0
2008-09-18 14:39:00,1.7917,1.792,1.79145,1.7916,163000000.0
2008-09-18 14:40:00,1.7916,1.7936,1.7916,1.79175,294999999.0
2008-09-18 14:41:00,1.79175,1.79275,1.79175,1.7924,465200001.0
2008-09-18 14:42:00,1.7923,1.7927,1.79195,1.7921,188000000.0
2008-09-18 14:43:00,1.7921,1.79375,1.7921,1.793,306700000.0
2008-09-18 14:44:00,1.79325,1.7937,1.7925,1.7937,151200000.0
2008-09-18 14:45:00,1.7937,1.7938,1.7927,1.7929,93000000.0
2008-09-18 14:46:00,1.7932,1.7938,1.7929,1.7933,107800000.0
2008-09-18 14:47:00,1.79385,1.79385,1.79255,1.7927,117900000.0
2008-09-18 14:48:00,1.7927,1.7927,1.7916,1.792,676100000.0
2008-09-18 14:49:00,1.792,1.7925,1.79145,1.7916,440800000.0
2008-09-18 14:50:00,1.79185,1.7931,1.79185,1.7928,651300000.0
2008-09-18 14:51:00,1.7927,1.7933,1.79225,1.7932,156800000.0
2008-09-18 14:52:00,1.793,1.793,1.79235,1.7925,69900000.0
2008-09-18 14:53:00,1.7925,1.7932,1.7922,1.7927,137700000.0
2008-09-18 14:54:00,1.7927,1.793,1.7922,1.7922,187300000.0
2008-09-18 14:55:00,1.7922,1.7926,1.79145,1.7922,264000000.0
2008-09-18 14:56:00,1.7922,1.7931,1.7922,1.7931,111100000.0
2008-09-18 14:57:00,1.7929,1.7931,1.7916,1.7916,131100000.0
2008-09-18 14:58:00,1.7916,1.7926,1.791,1.7921,201800000.0
2008-09-18 14:59:00,1.792,1.7939,1.7908,1.793,353800000.0
2008-09-18 15:00:00,1.7929,1.7944,1.7929,1.7939,133500000.0
2008-09-18 15:01:00,1.7939,1.7948,1.7936,1.7939,123800000.0
2008-09-18 15:02:00,1.79355,1.7942,1.7934,1.79405,108500000.0
2008-09-18 15:03:00,1.7942,1.7947,1.79385,1.7942,112100000.0
2008-09-18 15:04:00,1.794,1.79485,1.794,1.7943,106400000.0
2008-09-18 15:05:00,1.7943,1.7951,1.7943,1.7949,122900000.0
2008-09-18 15:06:00,1.79505,1.7965,1.795,1.7964,147500000.0
2008-09-18 15:07:00,1.7963,1.7969,1.7956,1.796,244400000.0
2008-09-18 15:08:00,1.796,1.79615,1.79535,1.7955,122600000.0
2008-09-18 15:09:00,1.79545,1.7965,1.7953,1.79595,131900000.0
2008-09-18 15:10:00,1.7959,1.7968,1.7956,1.7961,91100000.0
2008-09-18 15:11:00,1.796,1.7963,1.7955,1.7961,143600000.0
2008-09-18 15:12:00,1.7964,1.7967,1.79565,1.79565,139800000.0
2008-09-18 15:13:00,1.7958,1.7968,1.7956,1.7964,422900000.0
2008-09-18 15:14:00,1.7964,1.7965,1.79535,1.7955,117000000.0
2008-09-18 15:15:00,1.7958,1.7961,1.7949,1.7957,273200000.0
2008-09-18 15:16:00,1.7957,1.7957,1.79425,1.7954,166900000.0
2008-09-18 15:17:00,1.7954,1.7954,1.79415,1.7952,128600000.0
2008-09-18 15:18:00,1.7952,1.7961,1.79465,1.7955,162600000.0
2008-09-18 15:19:00,1.7955,1.7968,1.79525,1.7964,169000000.0
2008-09-18 15:20:00,1.7964,1.7969,1.79555,1.7959,211900000.0
2008-09-18 15:21:00,1.7959,1.7962,1.7938,1.7944,125500000.0
2008-09-18 15:22:00,1.7944,1.79445,1.7926,1.7929,163100000.0
2008-09-18 15:23:00,1.7928,1.7937,1.7925,1.7936,137800000.0
2008-09-18 15:24:00,1.7932,1.7941,1.79275,1.7941,115800000.0
2008-09-18 15:25:00,1.79425,1.7952,1.794,1.7944,120900000.0
2008-09-18 15:26:00,1.7944,1.7945,1.79345,1.7943,149100000.0
2008-09-18 15:27:00,1.7942,1.7945,1.79395,1.7942,211800000.0
2008-09-18 15:28:00,1.7944,1.7945,1.79315,1.7936,149900000.0
2008-09-18 15:29:00,1.7936,1.7944,1.79325,1.794,124100000.0
2008-09-18 15:30:00,1.794,1.7947,1.7939,1.7939,199000000.0
2008-09-18 15:31:00,1.7939,1.7941,1.7918,1.7918,172500000.0
2008-09-18 15:32:00,1.7918,1.7926,1.79115,1.7915,236000000.0
2008-09-18 15:33:00,1.7915,1.7915,1.7902,1.7907,205700000.0
2008-09-18 15:34:00,1.7907,1.7907,1.7886,1.7892,203600000.0
2008-09-18 15:35:00,1.7892,1.7897,1.78905,1.7892,347500000.0
2008-09-18 15:36:00,1.7892,1.7893,1.7879,1.7885,206400000.0
2008-09-18 15:37:00,1.7885,1.7895,1.78825,1.7891,187100000.0
2008-09-18 15:38:00,1.7891,1.7894,1.78825,1.78855,272400000.0
2008-09-18 15:39:00,1.7886,1.789,1.7874,1.7874,130200000.0
2008-09-18 15:40:00,1.7874,1.7888,1.7874,1.7885,117600000.0
2008-09-18 15:41:00,1.7884,1.7888,1.7883,1.7888,116500000.0
2008-09-18 15:42:00,1.7886,1.7888,1.78775,1.7882,128600000.0
2008-09-18 15:43:00,1.7882,1.78905,1.788,1.7887,169700000.0
2008-09-18 15:44:00,1.7888,1.7891,1.7882,1.7887,85200000.0
2008-09-18 15:45:00,1.7887,1.78955,1.78795,1.78955,137300000.0
2008-09-18 15:46:00,1.7898,1.7898,1.78785,1.7883,144400000.0
2008-09-18 15:47:00,1.7883,1.7885,1.7864,1.787,173200000.0
2008-09-18 15:48:00,1.787,1.7871,1.7853,1.7865,223300000.0
2008-09-18 15:49:00,1.78595,1.786,1.78425,1.7845,242100000.0
2008-09-18 15:50:00,1.7845,1.7852,1.7845,1.7848,94800000.0
2008-09-18 15:51:00,1.7848,1.7849,1.78235,1.78255,195900000.0
2008-09-18 15:52:00,1.78255,1.78255,1.78045,1.7813,310599999.0
2008-09-18 15:53:00,1.7813,1.7825,1.78035,1.78125,263300000.0
2008-09-18 15:54:00,1.7812,1.7813,1.7799,1.7812,335500000.0
2008-09-18 15:55:00,1.7812,1.7891,1.78075,1.782,414400007.0
2008-09-18 15:56:00,1.78205,1.7832,1.7818,1.7818,281200000.0
2008-09-18 15:57:00,1.7818,1.783,1.7815,1.7829,152300000.0
2008-09-18 15:58:00,1.7828,1.7837,1.78205,1.783,150000000.0
2008-09-18 15:59:00,1.783,1.7855,1.7822,1.7848,160600000.0
2008-09-18 16:00:00,1.7842,1.78575,1.7832,1.7843,1301399961.0
2008-09-18 16:01:00,1.7844,1.7851,1.78355,1.7846,172800000.0
2008-09-18 16:02:00,1.7846,1.785,1.78295,1.7838,395400000.0
2008-09-18 16:03:00,1.7837,1.7846,1.7837,1.7846,241500000.0
2008-09-18 16:04:00,1.78445,1.78525,1.78415,1.7851,275700000.0
2008-09-18 16:05:00,1.78515,1.7873,1.7849,1.787,172600000.0
2008-09-18 16:06:00,1.7866,1.7869,1.7866,1.7867,97800000.0
2008-09-18 16:07:00,1.7867,1.7875,1.7858,1.786,184800000.0
2008-09-18 16:08:00,1.7861,1.7871,1.7858,1.7861,128600000.0
2008-09-18 16:09:00,1.7861,1.7867,1.786,1.7866,217400000.0
2008-09-18 16:10:00,1.7866,1.7871,1.7862,1.7868,151700000.0
2008-09-18 16:11:00,1.78695,1.7893,1.78645,1.7893,169300000.0
2008-09-18 16:12:00,1.78895,1.7892,1.7885,1.7886,82400000.0
2008-09-18 16:13:00,1.7886,1.7894,1.7878,1.7891,104700000.0
2008-09-18 16:14:00,1.7892,1.7892,1.7878,1.78795,146300000.0
2008-09-18 16:15:00,1.788,1.7892,1.7878,1.7892,161000000.0
2008-09-18 16:16:00,1.7893,1.79015,1.7888,1.7898,110300000.0
2008-09-18 16:17:00,1.79005,1.79075,1.78955,1.7902,104100000.0
2008-09-18 16:18:00,1.7901,1.791,1.7896,1.7906,137500000.0
2008-09-18 16:19:00,1.7905,1.7913,1.7905,1.7905,150400000.0
2008-09-18 16:20:00,1.7905,1.7908,1.7904,1.7908,190600000.0
2008-09-18 16:21:00,1.79045,1.7914,1.7904,1.7912,106900000.0
2008-09-18 16:22:00,1.79115,1.7916,1.7906,1.7908,179100000.0
2008-09-18 16:23:00,1.79075,1.7913,1.7901,1.7904,133500000.0
2008-09-18 16:24:00,1.79045,1.7908,1.78975,1.79,150700000.0
2008-09-18 16:25:00,1.79005,1.7914,1.79005,1.7912,128000000.0
2008-09-18 16:26:00,1.7912,1.7916,1.7906,1.7908,87600000.0
2008-09-18 16:27:00,1.7908,1.7914,1.79025,1.791,103800000.0
2008-09-18 16:28:00,1.791,1.7917,1.7903,1.7915,125300000.0
2008-09-18 16:29:00,1.7915,1.7916,1.79035,1.7916,271500000.0
2008-09-18 16:30:00,1.7916,1.7923,1.7912,1.79135,127000000.0
2008-09-18 16:31:00,1.79135,1.7927,1.7912,1.7918,272000000.0
2008-09-18 16:32:00,1.7919,1.79215,1.79105,1.7915,422699998.0
2008-09-18 16:33:00,1.7915,1.7917,1.791,1.79125,272700000.0
2008-09-18 16:34:00,1.7911,1.79165,1.79095,1.7911,230000000.0
2008-09-18 16:35:00,1.7911,1.7914,1.7902,1.7912,273000000.0
2008-09-18 16:36:00,1.7914,1.792,1.7913,1.7915,788600000.0
2008-09-18 16:37:00,1.7915,1.7929,1.7915,1.7929,135300000.0
2008-09-18 16:38:00,1.79255,1.7928,1.79165,1.792,138400000.0
2008-09-18 16:39:00,1.7922,1.7924,1.7912,1.79135,135500000.0
2008-09-18 16:40:00,1.7913,1.7919,1.7911,1.7918,75400000.0
2008-09-18 16:41:00,1.7918,1.7934,1.79175,1.7924,1329699965.0
2008-09-18 16:42:00,1.7924,1.7929,1.7916,1.7919,495799994.0
2008-09-18 16:43:00,1.7918,1.7933,1.7918,1.7926,118700000.0
2008-09-18 16:44:00,1.7926,1.7927,1.7926,1.7927,48200000.0
2008-09-18 16:45:00,1.7927,1.7933,1.79255,1.7928,98600000.0
2008-09-18 16:46:00,1.7928,1.7932,1.7922,1.7928,138200000.0
2008-09-18 16:47:00,1.7928,1.7938,1.79245,1.79245,115100000.0
2008-09-18 16:48:00,1.7926,1.7938,1.7926,1.7937,190000000.0
2008-09-18 16:49:00,1.7936,1.79375,1.7925,1.793,140000000.0
2008-09-18 16:50:00,1.7931,1.7932,1.79165,1.7932,156300000.0
2008-09-18 16:51:00,1.7933,1.7933,1.7924,1.7924,1255600000.0
2008-09-18 16:52:00,1.7925,1.7933,1.7924,1.7926,155600000.0
2008-09-18 16:53:00,1.7922,1.7932,1.7921,1.7929,100800000.0
2008-09-18 16:54:00,1.793,1.793,1.79185,1.7924,68900000.0
2008-09-18 16:55:00,1.7925,1.7943,1.7921,1.7943,98000000.0
2008-09-18 16:56:00,1.79385,1.7968,1.7938,1.79645,360600006.0
2008-09-18 16:57:00,1.7965,1.79905,1.7965,1.7969,237700000.0
2008-09-18 16:58:00,1.797,1.8,1.797,1.7999,180300000.0
2008-09-18 16:59:00,1.7998,1.80135,1.79845,1.80085,230900000.0
2008-09-18 17:00:00,1.80085,1.8012,1.79965,1.8004,209700000.0
2008-09-18 17:01:00,1.8004,1.8004,1.7984,1.7997,168800000.0
2008-09-18 17:02:00,1.7999,1.8006,1.7991,1.8003,157500000.0
2008-09-18 17:03:00,1.80035,1.8007,1.7998,1.8,121500000.0
2008-09-18 17:04:00,1.7999,1.8003,1.7993,1.8001,136500000.0
2008-09-18 17:05:00,1.8002,1.8012,1.80015,1.8003,140200000.0
2008-09-18 17:06:00,1.8003,1.8021,1.80015,1.8019,105500000.0
2008-09-18 17:07:00,1.8019,1.8022,1.7994,1.8002,313200000.0
2008-09-18 17:08:00,1.8002,1.8006,1.79965,1.8004,126200000.0
2008-09-18 17:09:00,1.8004,1.80115,1.80025,1.8008,110000000.0
2008-09-18 17:10:00,1.8008,1.8013,1.8005,1.80085,102300000.0
2008-09-18 17:11:00,1.8009,1.8015,1.8003,1.8015,91400000.0
2008-09-18 17:12:00,1.8016,1.8025,1.8011,1.8015,171000000.0
2008-09-18 17:13:00,1.8013,1.8029,1.8012,1.8027,144100000.0
2008-09-18 17:14:00,1.8027,1.8034,1.8026,1.8029,163000000.0
2008-09-18 17:15:00,1.80305,1.80625,1.80305,1.8061,164900000.0
2008-09-18 17:16:00,1.8061,1.8076,1.8057,1.8068,123800000.0
2008-09-18 17:17:00,1.80695,1.8074,1.8054,1.80585,164700000.0
2008-09-18 17:18:00,1.8059,1.8072,1.8058,1.8067,170800000.0
2008-09-18 17:19:00,1.8067,1.8078,1.8062,1.8074,193500000.0
2008-09-18 17:20:00,1.80735,1.8094,1.8071,1.8094,162400000.0
2008-09-18 17:21:00,1.8095,1.8098,1.80705,1.8073,390300001.0
2008-09-18 17:22:00,1.80735,1.8092,1.8072,1.80875,272600000.0
2008-09-18 17:23:00,1.8087,1.8093,1.80805,1.8082,177300000.0
2008-09-18 17:24:00,1.8082,1.8084,1.8067,1.8067,168300000.0
2008-09-18 17:25:00,1.8067,1.8071,1.80585,1.806,133600000.0
2008-09-18 17:26:00,1.8056,1.806,1.80445,1.80495,113800000.0
2008-09-18 17:27:00,1.80495,1.8056,1.80365,1.8054,580400000.0
2008-09-18 17:28:00,1.8055,1.80655,1.80505,1.8063,233000000.0
2008-09-18 17:29:00,1.8062,1.8072,1.8046,1.80505,233500000.0
2008-09-18 17:30:00,1.80505,1.8057,1.8049,1.8054,178100000.0
2008-09-18 17:31:00,1.8055,1.806,1.8048,1.8057,588200000.0
2008-09-18 17:32:00,1.80485,1.80685,1.80475,1.8066,411899993.0
2008-09-18 17:33:00,1.8067,1.8067,1.80595,1.8063,435899989.0
2008-09-18 17:34:00,1.8063,1.80735,1.8061,1.8068,584399980.0
2008-09-18 17:35:00,1.807,1.8072,1.8062,1.8071,137500000.0
2008-09-18 17:36:00,1.8072,1.8072,1.80655,1.8069,267500000.0
2008-09-18 17:37:00,1.8069,1.80735,1.80575,1.80715,318600000.0
2008-09-18 17:38:00,1.80725,1.80735,1.8056,1.8058,155800000.0
2008-09-18 17:39:00,1.8058,1.8067,1.8058,1.8067,130800000.0
2008-09-18 17:40:00,1.8067,1.807,1.80605,1.8063,114900000.0
2008-09-18 17:41:00,1.8063,1.8069,1.80575,1.8062,207300000.0
2008-09-18 17:42:00,1.8062,1.8063,1.80545,1.806,160100000.0
2008-09-18 17:43:00,1.80545,1.80635,1.8042,1.8063,153200000.0
2008-09-18 17:44:00,1.8062,1.8062,1.8029,1.8042,338900000.0
2008-09-18 17:45:00,1.8042,1.8043,1.8025,1.8038,307100000.0
2008-09-18 17:46:00,1.80375,1.8042,1.8037,1.8042,170800000.0
2008-09-18 17:47:00,1.8041,1.8047,1.80325,1.80325,66300000.0
2008-09-18 17:48:00,1.80285,1.8035,1.80155,1.8016,316699998.0
2008-09-18 17:49:00,1.8017,1.80285,1.8013,1.8024,150900000.0
2008-09-18 17:50:00,1.8024,1.8029,1.8024,1.8029,71100000.0
2008-09-18 17:51:00,1.8027,1.80335,1.802,1.802,216400000.0
2008-09-18 17:52:00,1.802,1.8021,1.80105,1.8014,285100000.0
2008-09-18 17:53:00,1.8014,1.8014,1.8001,1.8001,161300000.0
2008-09-18 17:54:00,1.8001,1.801,1.79985,1.8002,147900000.0
2008-09-18 17:55:00,1.8002,1.80045,1.7995,1.8002,127000000.0
2008-09-18 17:56:00,1.8004,1.801,1.79975,1.8009,85200000.0
2008-09-18 17:57:00,1.8008,1.8012,1.8005,1.8008,144400000.0
2008-09-18 17:58:00,1.8008,1.801,1.8006,1.8006,85600000.0
2008-09-18 17:59:00,1.8007,1.8009,1.8004,1.8004,220400000.0
2008-09-18 18:00:00,1.8004,1.8008,1.8003,1.8004,144700000.0
2008-09-18 18:01:00,1.8004,1.8013,1.8003,1.8008,135900000.0
2008-09-18 18:02:00,1.8008,1.8008,1.80025,1.8008,47200000.0
2008-09-18 18:03:00,1.8008,1.8011,1.8008,1.8008,33400000.0
2008-09-18 18:04:00,1.8008,1.80195,1.79995,1.8013,81700000.0
2008-09-18 18:05:00,1.8013,1.8014,1.8001,1.801,62900000.0
2008-09-18 18:06:00,1.8011,1.8013,1.8008,1.801,93300000.0
2008-09-18 18:07:00,1.8009,1.80145,1.80075,1.80075,50700000.0
2008-09-18 18:08:00,1.8009,1.8017,1.8008,1.8016,30200000.0
2008-09-18 18:09:00,1.8016,1.8016,1.8004,1.8005,407699983.0
2008-09-18 18:10:00,1.8005,1.8014,1.80035,1.8014,273999987.0
2008-09-18 18:11:00,1.8016,1.8022,1.8013,1.8021,53100000.0
2008-09-18 18:12:00,1.8021,1.8028,1.8019,1.8027,82100000.0
2008-09-18 18:13:00,1.8026,1.8033,1.8025,1.80315,100700000.0
2008-09-18 18:14:00,1.80325,1.8057,1.8032,1.80505,104600000.0
2008-09-18 18:15:00,1.805,1.8056,1.80465,1.8052,97900000.0
2008-09-18 18:16:00,1.8052,1.8058,1.804,1.8042,94500000.0
2008-09-18 18:17:00,1.8042,1.80465,1.8034,1.8036,129000000.0
2008-09-18 18:18:00,1.8036,1.8037,1.8028,1.8035,142800000.0
2008-09-18 18:19:00,1.8036,1.8054,1.8032,1.8045,137800000.0
2008-09-18 18:20:00,1.8045,1.8046,1.80285,1.8035,197100000.0
2008-09-18 18:21:00,1.8035,1.8039,1.8035,1.8039,87400000.0
2008-09-18 18:22:00,1.8039,1.8039,1.8029,1.8032,70400000.0
2008-09-18 18:23:00,1.80305,1.8037,1.803,1.8037,54500000.0
2008-09-18 18:24:00,1.8036,1.8036,1.80265,1.803,161600000.0
2008-09-18 18:25:00,1.803,1.8033,1.803,1.803,98600000.0
2008-09-18 18:26:00,1.803,1.8046,1.803,1.8046,62100000.0
2008-09-18 18:27:00,1.8046,1.80625,1.8044,1.80535,172799997.0
2008-09-18 18:28:00,1.8053,1.80665,1.8053,1.8061,281600000.0
2008-09-18 18:29:00,1.8062,1.8072,1.8061,1.80685,152300000.0
2008-09-18 18:30:00,1.8068,1.8069,1.8056,1.8059,132499998.0
2008-09-18 18:31:00,1.8059,1.80755,1.8059,1.80755,59800000.0
2008-09-18 18:32:00,1.8076,1.8076,1.80705,1.80715,35900000.0
2008-09-18 18:33:00,1.80705,1.8073,1.8066,1.8068,233300000.0
2008-09-18 18:34:00,1.80685,1.8075,1.8067,1.8075,90200000.0
2008-09-18 18:35:00,1.80745,1.80835,1.80665,1.8083,130900000.0
2008-09-18 18:36:00,1.80795,1.8086,1.80755,1.8085,150800000.0
2008-09-18 18:37:00,1.8085,1.8094,1.8085,1.80915,66900000.0
2008-09-18 18:38:00,1.8092,1.8105,1.80825,1.8084,262200000.0
2008-09-18 18:39:00,1.8084,1.80965,1.8084,1.8086,239300000.0
2008-09-18 18:40:00,1.8087,1.8092,1.80755,1.808,157200000.0
2008-09-18 18:41:00,1.8079,1.80945,1.8078,1.80945,168500000.0
2008-09-18 18:42:00,1.80965,1.80985,1.80875,1.80965,341600000.0
2008-09-18 18:43:00,1.80965,1.8098,1.8091,1.8091,448800000.0
2008-09-18 18:44:00,1.8091,1.8091,1.8077,1.8086,289300000.0
2008-09-18 18:45:00,1.8086,1.8092,1.8078,1.8085,163200000.0
2008-09-18 18:46:00,1.8085,1.8096,1.80815,1.80865,217900000.0
2008-09-18 18:47:00,1.80875,1.8117,1.8085,1.8111,177700000.0
2008-09-18 18:48:00,1.81095,1.81125,1.80985,1.8107,433699996.0
2008-09-18 18:49:00,1.8107,1.8109,1.8099,1.81,127900000.0
2008-09-18 18:50:00,1.81,1.8123,1.8097,1.8123,123900000.0
2008-09-18 18:51:00,1.8125,1.8125,1.8104,1.8112,139400000.0
2008-09-18 18:52:00,1.8114,1.8115,1.8102,1.81035,366000000.0
2008-09-18 18:53:00,1.81055,1.8123,1.80835,1.80895,279900000.0
2008-09-18 18:54:00,1.809,1.80985,1.8078,1.8084,137300000.0
2008-09-18 18:55:00,1.8084,1.8085,1.80705,1.8076,166700000.0
2008-09-18 18:56:00,1.8072,1.80745,1.8062,1.8067,227600000.0
2008-09-18 18:57:00,1.8067,1.8067,1.80545,1.8062,155800000.0
2008-09-18 18:58:00,1.8062,1.80735,1.8055,1.8064,157000000.0
2008-09-18 18:59:00,1.8064,1.8069,1.8054,1.8069,125600000.0
2008-09-18 19:00:00,1.8071,1.8076,1.80605,1.8063,895299979.0
2008-09-18 19:01:00,1.8066,1.8066,1.8052,1.8059,429099988.0
2008-09-18 19:02:00,1.8059,1.8084,1.8059,1.8077,133600000.0
2008-09-18 19:03:00,1.8077,1.8082,1.80695,1.8077,109100000.0
2008-09-18 19:04:00,1.8077,1.8086,1.80755,1.8083,89900000.0
2008-09-18 19:05:00,1.8083,1.8087,1.8063,1.8065,146900000.0
2008-09-18 19:06:00,1.8065,1.8071,1.8064,1.8069,108300000.0
2008-09-18 19:07:00,1.8068,1.8074,1.8066,1.8066,114200000.0
2008-09-18 19:08:00,1.8066,1.80715,1.8033,1.80655,251100000.0
2008-09-18 19:09:00,1.8059,1.8064,1.8054,1.80625,303700000.0
2008-09-18 19:10:00,1.8062,1.80725,1.80565,1.8063,446500000.0
2008-09-18 19:11:00,1.8063,1.80805,1.8058,1.8076,200900000.0
2008-09-18 19:12:00,1.80705,1.80755,1.807,1.80745,362100000.0
2008-09-18 19:13:00,1.80735,1.80765,1.807,1.8071,152500000.0
2008-09-18 19:14:00,1.80705,1.8072,1.80705,1.8072,461400000.0
2008-09-18 19:15:00,1.8072,1.8072,1.8058,1.8059,138800000.0
2008-09-18 19:16:00,1.806,1.8064,1.80435,1.80535,172900000.0
2008-09-18 19:17:00,1.80535,1.8057,1.80515,1.8054,406900000.0
2008-09-18 19:18:00,1.80535,1.80585,1.80445,1.8055,452400000.0
2008-09-18 19:19:00,1.8056,1.8058,1.8048,1.80525,182300000.0
2008-09-18 19:20:00,1.8053,1.80645,1.8051,1.80635,112400000.0
2008-09-18 19:21:00,1.806,1.8063,1.8054,1.8057,178900000.0
2008-09-18 19:22:00,1.8057,1.8064,1.8056,1.8061,119600000.0
2008-09-18 19:23:00,1.80615,1.8075,1.80555,1.80635,134300000.0
2008-09-18 19:24:00,1.8066,1.80805,1.8061,1.8076,139400002.0
2008-09-18 19:25:00,1.8076,1.80825,1.807,1.8077,230600005.0
2008-09-18 19:26:00,1.8077,1.8077,1.80495,1.8051,186300000.0
2008-09-18 19:27:00,1.8051,1.8061,1.8051,1.80575,66000000.0
2008-09-18 19:28:00,1.8058,1.8084,1.8058,1.8082,92000000.0
2008-09-18 19:29:00,1.8082,1.8084,1.80755,1.8076,119400000.0
2008-09-18 19:30:00,1.8076,1.8077,1.80625,1.8075,168100000.0
2008-09-18 19:31:00,1.8075,1.8075,1.8075,1.8075,165600000.0
2008-09-18 19:32:00,1.8075,1.8075,1.806,1.8062,127200000.0
2008-09-18 19:33:00,1.8062,1.8062,1.80395,1.8054,182700000.0
2008-09-18 19:34:00,1.8053,1.8063,1.8053,1.8056,134400000.0
2008-09-18 19:35:00,1.8058,1.8058,1.80525,1.8054,230500000.0
2008-09-18 19:36:00,1.8054,1.80605,1.8052,1.80525,261200000.0
2008-09-18 19:37:00,1.80545,1.8058,1.8039,1.8041,233500000.0
2008-09-18 19:38:00,1.804,1.80475,1.8025,1.8031,581699982.0
2008-09-18 19:39:00,1.8031,1.804,1.8018,1.802,615499978.0
2008-09-18 19:40:00,1.802,1.802,1.79935,1.8003,191200000.0
2008-09-18 19:41:00,1.8003,1.8003,1.79865,1.7988,103600000.0
2008-09-18 19:42:00,1.7988,1.80055,1.7988,1.79925,114200000.0
2008-09-18 19:43:00,1.7994,1.8001,1.79905,1.79975,60800000.0
2008-09-18 19:44:00,1.7997,1.80075,1.7997,1.8007,38100000.0
2008-09-18 19:45:00,1.8007,1.8011,1.8006,1.8011,46700000.0
2008-09-18 19:46:00,1.80075,1.8022,1.8006,1.80185,135400000.0
2008-09-18 19:47:00,1.802,1.80235,1.80135,1.8022,92000000.0
2008-09-18 19:48:00,1.8023,1.8023,1.8013,1.8013,678000000.0
2008-09-18 19:49:00,1.8013,1.8027,1.8013,1.8016,173900000.0
2008-09-18 19:50:00,1.8014,1.8014,1.80085,1.8014,1036199952.0
2008-09-18 19:51:00,1.8014,1.8014,1.80085,1.801,551599974.0
2008-09-18 19:52:00,1.801,1.801,1.7996,1.7998,104100000.0
2008-09-18 19:53:00,1.79985,1.80015,1.7998,1.7999,65600000.0
2008-09-18 19:54:00,1.79995,1.8003,1.7998,1.7999,80100000.0
2008-09-18 19:55:00,1.7999,1.8005,1.7998,1.8,116900000.0
2008-09-18 19:56:00,1.8,1.8001,1.8,1.8001,98900000.0
2008-09-18 19:57:00,1.8001,1.8004,1.79985,1.8001,60800000.0
2008-09-18 19:58:00,1.8001,1.8018,1.8,1.8018,94600000.0
2008-09-18 19:59:00,1.80145,1.8018,1.7994,1.80035,233500000.0
2008-09-18 20:00:00,1.8003,1.8011,1.7996,1.8,143800000.0
2008-09-18 20:01:00,1.8002,1.8012,1.8002,1.8004,26400000.0
2008-09-18 20:02:00,1.8004,1.8009,1.8004,1.8008,23100000.0
2008-09-18 20:03:00,1.80025,1.8006,1.8,1.8004,54600000.0
2008-09-18 20:04:00,1.80045,1.802,1.8004,1.802,73600000.0
2008-09-18 20:05:00,1.8019,1.803,1.8019,1.8029,36100000.0
2008-09-18 20:06:00,1.803,1.8034,1.8023,1.8027,231900000.0
2008-09-18 20:07:00,1.8026,1.8026,1.8021,1.8021,378100000.0
2008-09-18 20:08:00,1.8021,1.8027,1.80145,1.8024,332800000.0
2008-09-18 20:09:00,1.80255,1.8028,1.80255,1.8027,31400000.0
2008-09-18 20:10:00,1.8028,1.8028,1.8024,1.8024,454900000.0
2008-09-18 20:11:00,1.8026,1.8029,1.8023,1.8024,126300000.0
2008-09-18 20:12:00,1.8024,1.803,1.8023,1.8029,308600000.0
2008-09-18 20:13:00,1.80255,1.8031,1.8022,1.8028,52300000.0
2008-09-18 20:14:00,1.803,1.8031,1.8029,1.8031,16800000.0
2008-09-18 20:15:00,1.8031,1.8039,1.80295,1.8033,42400000.0
2008-09-18 20:16:00,1.8033,1.8038,1.8032,1.8037,18200000.0
2008-09-18 20:17:00,1.8037,1.8037,1.80315,1.8033,36600000.0
2008-09-18 20:18:00,1.8032,1.8036,1.80295,1.8036,41700000.0
2008-09-18 20:19:00,1.80365,1.8039,1.8035,1.8035,35300000.0
2008-09-18 20:20:00,1.8035,1.8035,1.8026,1.803,222700000.0
2008-09-18 20:21:00,1.803,1.8033,1.8026,1.8029,29200000.0
2008-09-18 20:22:00,1.80295,1.8037,1.8029,1.8036,53900000.0
2008-09-18 20:23:00,1.8037,1.8037,1.80155,1.80165,257500000.0
2008-09-18 20:24:00,1.80155,1.8019,1.8014,1.8019,45900000.0
2008-09-18 20:25:00,1.8019,1.8021,1.8016,1.802,41700000.0
2008-09-18 20:26:00,1.802,1.802,1.8016,1.8017,9100000.0
2008-09-18 20:27:00,1.8017,1.8021,1.8016,1.802,40700000.0
2008-09-18 20:28:00,1.8021,1.8021,1.8011,1.8012,43400000.0
2008-09-18 20:29:00,1.80125,1.8024,1.8012,1.802,60400000.0
2008-09-18 20:30:00,1.802,1.8027,1.802,1.80255,44800000.0
2008-09-18 20:31:00,1.8022,1.8024,1.802,1.8022,19200000.0
2008-09-18 20:32:00,1.8021,1.8025,1.802,1.8023,36300000.0
2008-09-18 20:33:00,1.8022,1.8022,1.8016,1.8017,62600000.0
2008-09-18 20:34:00,1.8017,1.8035,1.8017,1.8028,69100000.0
2008-09-18 20:35:00,1.8031,1.80345,1.802,1.80215,24900000.0
2008-09-18 20:36:00,1.802,1.802,1.80075,1.8015,427600000.0
2008-09-18 20:37:00,1.8006,1.80215,1.8006,1.8016,154300000.0
2008-09-18 20:38:00,1.8015,1.8017,1.8006,1.8015,112100000.0
2008-09-18 20:39:00,1.8015,1.80225,1.80045,1.8015,109300000.0
2008-09-18 20:40:00,1.8014,1.80165,1.80035,1.801,260100000.0
2008-09-18 20:41:00,1.801,1.8018,1.801,1.8017,64300000.0
2008-09-18 20:42:00,1.80165,1.80195,1.80115,1.80185,45600000.0
2008-09-18 20:43:00,1.8019,1.802,1.8014,1.8015,51300000.0
2008-09-18 20:44:00,1.8015,1.8022,1.8015,1.8022,36800000.0
2008-09-18 20:45:00,1.80175,1.8023,1.80135,1.8015,99100000.0
2008-09-18 20:46:00,1.8016,1.8019,1.8015,1.8015,26700000.0
2008-09-18 20:47:00,1.8015,1.8015,1.80095,1.8013,333500000.0
2008-09-18 20:48:00,1.80145,1.8019,1.8011,1.8015,132600000.0
2008-09-18 20:49:00,1.80115,1.8015,1.7993,1.7999,456900000.0
2008-09-18 20:50:00,1.7997,1.7998,1.7995,1.7995,117400000.0
2008-09-18 20:51:00,1.7995,1.8003,1.7986,1.8003,283800000.0
2008-09-18 20:52:00,1.8002,1.8002,1.7994,1.7998,57600000.0
2008-09-18 20:53:00,1.7998,1.8,1.79935,1.7995,82100000.0
2008-09-18 20:54:00,1.7995,1.7996,1.7995,1.7995,156200000.0
2008-09-18 20:55:00,1.7995,1.7996,1.7995,1.7995,156600000.0
2008-09-18 20:56:00,1.79955,1.7999,1.7995,1.7995,63200000.0
2008-09-18 20:57:00,1.7995,1.8,1.7983,1.7996,133400000.0
2008-09-18 20:58:00,1.7992,1.7994,1.79895,1.7992,35300000.0
2008-09-18 20:59:00,1.7992,1.7998,1.7988,1.7998,66400000.0
2008-09-18 21:00:00,1.7998,1.8005,1.79925,1.8,94100000.0
2008-09-18 21:01:00,1.8002,1.8006,1.7997,1.7997,102800000.0
2008-09-18 21:02:00,1.7997,1.7999,1.7961,1.7961,392500000.0
2008-09-18 21:03:00,1.797,1.79945,1.7957,1.798,479200000.0
2008-09-18 21:04:00,1.798,1.798,1.79745,1.7976,104400000.0
2008-09-18 21:05:00,1.7976,1.7976,1.7942,1.7949,1212800019.0
2008-09-18 21:06:00,1.79495,1.79495,1.79425,1.7944,947300000.0
2008-09-18 21:07:00,1.79445,1.79445,1.7911,1.79175,688299999.0
2008-09-18 21:08:00,1.7917,1.79485,1.79155,1.79465,361200000.0
2008-09-18 21:09:00,1.7943,1.79485,1.7917,1.7931,416200000.0
2008-09-18 21:10:00,1.7931,1.7936,1.7916,1.7935,645399985.0
2008-09-18 21:11:00,1.7936,1.79455,1.7928,1.7933,397600000.0
2008-09-18 21:12:00,1.7933,1.794,1.7932,1.7933,222599996.0
2008-09-18 21:13:00,1.7933,1.7934,1.7928,1.79295,941499987.0
2008-09-18 21:14:00,1.79295,1.7947,1.7929,1.7947,177100000.0
2008-09-18 21:15:00,1.7946,1.7958,1.7938,1.7949,277500000.0
2008-09-18 21:16:00,1.7949,1.7949,1.79155,1.7916,597200001.0
2008-09-18 21:17:00,1.7916,1.7937,1.7903,1.79315,269500000.0
2008-09-18 21:18:00,1.7933,1.7938,1.79255,1.79325,418800015.0
2008-09-18 21:19:00,1.79345,1.79435,1.7931,1.7932,141400000.0
2008-09-18 21:20:00,1.7932,1.7936,1.7932,1.7932,254700000.0
2008-09-18 21:21:00,1.7932,1.7932,1.79195,1.7922,446500000.0
2008-09-18 21:22:00,1.79235,1.793,1.7903,1.7912,1326799966.0
2008-09-18 21:23:00,1.7899,1.79155,1.7899,1.7901,397800000.0
2008-09-18 21:24:00,1.7901,1.7909,1.7872,1.78805,372300000.0
2008-09-18 21:25:00,1.788,1.78865,1.788,1.7881,72700000.0
2008-09-18 21:26:00,1.7881,1.7884,1.78605,1.7872,190600000.0
2008-09-18 21:27:00,1.78725,1.7881,1.7862,1.78685,234800000.0
2008-09-18 21:28:00,1.787,1.7874,1.7861,1.7864,148300000.0
2008-09-18 21:29:00,1.7864,1.7867,1.7864,1.7864,390900000.0
2008-09-18 21:30:00,1.7864,1.78715,1.7863,1.78695,143400000.0
2008-09-18 21:31:00,1.787,1.78775,1.78625,1.78655,166200000.0
2008-09-18 21:32:00,1.7864,1.78735,1.78535,1.7861,265500000.0
2008-09-18 21:33:00,1.7861,1.78645,1.78575,1.7861,77900000.0
2008-09-18 21:34:00,1.7862,1.7867,1.78575,1.7862,96300000.0
2008-09-18 21:35:00,1.7862,1.7868,1.7852,1.7853,129700000.0
2008-09-18 21:36:00,1.78525,1.78525,1.7843,1.7843,160700000.0
2008-09-18 21:37:00,1.7843,1.7843,1.7833,1.7842,735100000.0
2008-09-18 21:38:00,1.7841,1.78645,1.78335,1.7864,218800000.0
2008-09-18 21:39:00,1.78625,1.78805,1.78625,1.78695,97900000.0
2008-09-18 21:40:00,1.787,1.78925,1.78665,1.78845,135900000.0
2008-09-18 21:41:00,1.7884,1.78905,1.7873,1.7886,259900000.0
2008-09-18 21:42:00,1.78885,1.78895,1.7885,1.7885,667700000.0
2008-09-18 21:43:00,1.7885,1.7885,1.78725,1.7874,992000000.0
2008-09-18 21:44:00,1.7874,1.7883,1.7863,1.78645,528000000.0
2008-09-18 21:45:00,1.7864,1.78695,1.7854,1.7864,392500000.0
2008-09-18 21:46:00,1.7864,1.7864,1.7864,1.7864,476200000.0
2008-09-18 21:47:00,1.7864,1.7864,1.7864,1.7864,318800000.0
2008-09-18 21:48:00,1.7864,1.7864,1.7854,1.7864,412900000.0
2008-09-18 21:49:00,1.7864,1.7867,1.7855,1.7857,450800000.0
2008-09-18 21:50:00,1.7858,1.7862,1.78475,1.7856,91700000.0
2008-09-18 21:51:00,1.7856,1.7857,1.7849,1.7854,62800000.0
2008-09-18 21:52:00,1.7855,1.78645,1.7855,1.7856,366300000.0
2008-09-18 21:53:00,1.7856,1.7856,1.7842,1.7847,67800000.0
2008-09-18 21:54:00,1.7843,1.785,1.7843,1.7847,55100000.0
2008-09-18 21:55:00,1.7843,1.7857,1.7843,1.7857,92900000.0
2008-09-18 21:56:00,1.78505,1.7863,1.785,1.786,37600000.0
2008-09-18 21:57:00,1.786,1.7863,1.7855,1.78575,44300000.0
2008-09-18 21:58:00,1.7859,1.7866,1.7859,1.7866,26800000.0
2008-09-18 21:59:00,1.7864,1.78875,1.7861,1.7886,82800000.0
2008-09-18 22:00:00,1.78865,1.7889,1.7866,1.7866,80700000.0
2008-09-18 22:01:00,1.78655,1.78745,1.78635,1.7865,181100000.0
2008-09-18 22:02:00,1.7865,1.7875,1.7864,1.7875,57700000.0
2008-09-18 22:03:00,1.7873,1.78895,1.787,1.78815,82200000.0
2008-09-18 22:04:00,1.7881,1.78815,1.788,1.788,56500000.0
2008-09-18 22:05:00,1.788,1.7882,1.788,1.7882,51200000.0
2008-09-18 22:06:00,1.78815,1.78815,1.7878,1.7878,67300000.0
2008-09-18 22:07:00,1.7878,1.7878,1.7873,1.7873,129000000.0
2008-09-18 22:08:00,1.7873,1.7874,1.78645,1.7873,76700000.0
2008-09-18 22:09:00,1.7873,1.7873,1.78525,1.7854,126200000.0
2008-09-18 22:10:00,1.78585,1.78605,1.78525,1.786,399700000.0
2008-09-18 22:11:00,1.786,1.788,1.786,1.78735,232600000.0
2008-09-18 22:12:00,1.7877,1.78815,1.78695,1.788,62000000.0
2008-09-18 22:13:00,1.788,1.7889,1.7878,1.7885,71000000.0
2008-09-18 22:14:00,1.7886,1.7886,1.7878,1.7878,67700000.0
2008-09-18 22:15:00,1.7879,1.78805,1.7878,1.7879,38200000.0
2008-09-18 22:16:00,1.7879,1.7879,1.7859,1.7865,329099999.0
2008-09-18 22:17:00,1.7866,1.78705,1.7863,1.78665,57600000.0
2008-09-18 22:18:00,1.78665,1.78865,1.7863,1.78715,50900000.0
2008-09-18 22:19:00,1.78755,1.78785,1.78725,1.7873,33000000.0
2008-09-18 22:20:00,1.7873,1.78755,1.7873,1.78755,34600000.0
2008-09-18 22:21:00,1.78775,1.7885,1.78745,1.7885,53700000.0
2008-09-18 22:22:00,1.7884,1.7886,1.7867,1.7876,59900000.0
2008-09-18 22:23:00,1.7876,1.7882,1.7876,1.78795,67100000.0
2008-09-18 22:24:00,1.788,1.78865,1.78675,1.7871,79300000.0
2008-09-18 22:25:00,1.78725,1.78725,1.78495,1.7852,74700000.0
2008-09-18 22:26:00,1.7852,1.7856,1.7848,1.7849,24500000.0
2008-09-18 22:27:00,1.7849,1.7849,1.7849,1.7849,35400000.0
2008-09-18 22:28:00,1.7849,1.786,1.7849,1.786,24600000.0
2008-09-18 22:29:00,1.786,1.786,1.7855,1.78555,30300000.0
2008-09-18 22:30:00,1.78555,1.7859,1.7854,1.7859,33200000.0
2008-09-18 22:31:00,1.7859,1.786,1.7858,1.786,20800000.0
2008-09-18 22:32:00,1.7859,1.786,1.7858,1.7859,35400000.0
2008-09-18 22:33:00,1.7858,1.7863,1.7856,1.7859,22200000.0
2008-09-18 22:34:00,1.786,1.78675,1.786,1.78675,19200000.0
2008-09-18 22:35:00,1.7866,1.7867,1.786,1.7862,59200000.0
2008-09-18 22:36:00,1.78625,1.7868,1.7861,1.78645,47300000.0
2008-09-18 22:37:00,1.78635,1.7866,1.7862,1.7866,46200000.0
2008-09-18 22:38:00,1.7867,1.7871,1.7866,1.787,54500000.0
2008-09-18 22:39:00,1.78665,1.7872,1.78665,1.7868,53900000.0
2008-09-18 22:40:00,1.7868,1.78725,1.7867,1.7872,18200000.0
2008-09-18 22:41:00,1.78725,1.7874,1.787,1.787,34200000.0
2008-09-18 22:42:00,1.787,1.7873,1.7869,1.7872,26200000.0
2008-09-18 22:43:00,1.7872,1.7872,1.78665,1.7868,31800000.0
2008-09-18 22:44:00,1.7868,1.7868,1.7868,1.7868,8400000.0
2008-09-18 22:45:00,1.7868,1.7868,1.7855,1.7857,38500000.0
2008-09-18 22:46:00,1.7857,1.7857,1.7844,1.7844,223000000.0
2008-09-18 22:47:00,1.7844,1.7847,1.7831,1.7831,49400000.0
2008-09-18 22:48:00,1.783,1.784,1.7829,1.7839,92100000.0
2008-09-18 22:49:00,1.7839,1.7841,1.7828,1.7832,28100000.0
2008-09-18 22:50:00,1.7832,1.7832,1.783,1.783,11400000.0
2008-09-18 22:51:00,1.78305,1.7832,1.783,1.78305,28000000.0
2008-09-18 22:52:00,1.7831,1.7832,1.78305,1.7832,14000000.0
2008-09-18 22:53:00,1.7832,1.78345,1.783,1.7832,40700000.0
2008-09-18 22:54:00,1.783,1.7832,1.78225,1.78225,30000000.0
2008-09-18 22:55:00,1.7824,1.783,1.7818,1.78235,47700000.0
2008-09-18 22:56:00,1.7824,1.7827,1.78185,1.78215,75700000.0
2008-09-18 22:57:00,1.78235,1.78255,1.78215,1.78245,16000000.0
2008-09-18 22:58:00,1.7825,1.78255,1.78215,1.78235,37000000.0
2008-09-18 22:59:00,1.78235,1.78275,1.78225,1.78255,30000000.0
2008-09-18 23:00:00,1.78255,1.78275,1.7823,1.7823,13000000.0
2008-09-18 23:01:00,1.78235,1.78245,1.7819,1.7819,4000000.0
2008-09-18 23:02:00,1.782,1.782,1.782,1.782,6000000.0
2008-09-18 23:03:00,1.782,1.782,1.78165,1.78165,6000000.0
2008-09-18 23:04:00,1.78175,1.78175,1.78175,1.78175,7000000.0
2008-09-18 23:05:00,1.78185,1.782,1.78185,1.7819,28400000.0
2008-09-18 23:06:00,1.7819,1.7819,1.7819,1.7819,33000000.0
2008-09-18 23:07:00,1.7819,1.7819,1.7819,1.7819,39600000.0
2008-09-18 23:08:00,1.7819,1.7819,1.7819,1.7819,13200000.0
2008-09-18 23:09:00,1.7819,1.78205,1.7818,1.7818,20400000.0
2008-09-18 23:10:00,1.78175,1.7826,1.78175,1.7824,39800000.0
2008-09-18 23:11:00,1.7826,1.783,1.7825,1.783,9000000.0
2008-09-18 23:12:00,1.7828,1.783,1.7823,1.7824,32200000.0
2008-09-18 23:13:00,1.7826,1.7828,1.7825,1.7827,7000000.0
2008-09-18 23:14:00,1.7826,1.7832,1.7823,1.78255,63200000.0
2008-09-18 23:15:00,1.7827,1.7832,1.7827,1.7832,9000000.0
2008-09-18 23:16:00,1.7832,1.7838,1.7827,1.7827,28800000.0
2008-09-18 23:17:00,1.78325,1.7836,1.78275,1.7832,12600000.0
2008-09-18 23:18:00,1.7833,1.78365,1.78315,1.7832,69600000.0
2008-09-18 23:19:00,1.7832,1.7843,1.7832,1.7841,49200000.0
2008-09-18 23:20:00,1.7841,1.78455,1.7835,1.7837,93600000.0
2008-09-18 23:21:00,1.7839,1.78405,1.7835,1.7838,141400000.0
2008-09-18 23:22:00,1.7836,1.7838,1.7836,1.7838,42000000.0
2008-09-18 23:23:00,1.78385,1.7859,1.7838,1.78485,141700000.0
2008-09-18 23:24:00,1.78505,1.78555,1.78505,1.7853,70100000.0
2008-09-18 23:25:00,1.7853,1.78625,1.78465,1.7857,113000000.0
2008-09-18 23:26:00,1.78565,1.786,1.7855,1.786,34100000.0
2008-09-18 23:27:00,1.7861,1.7861,1.7858,1.7858,4600000.0
2008-09-18 23:28:00,1.7858,1.7859,1.7858,1.7858,6000000.0
2008-09-18 23:29:00,1.7858,1.7858,1.7858,1.7858,11000000.0
2008-09-18 23:30:00,1.7857,1.7858,1.7838,1.7852,241800004.0
2008-09-18 23:31:00,1.7839,1.7852,1.7839,1.7852,92400000.0
2008-09-18 23:32:00,1.7852,1.7852,1.7839,1.7845,264600000.0
2008-09-18 23:33:00,1.7846,1.7859,1.7846,1.7859,77200000.0
2008-09-18 23:34:00,1.7859,1.786,1.7853,1.7854,162799997.0
2008-09-18 23:35:00,1.7854,1.7854,1.7854,1.7854,170399992.0
2008-09-18 23:36:00,1.7854,1.7854,1.7854,1.7854,170399992.0
2008-09-18 23:37:00,1.7854,1.7854,1.7854,1.7854,63899997.0
2008-09-18 23:38:00,1.7854,1.7859,1.7854,1.7855,72399997.0
2008-09-18 23:39:00,1.7855,1.7855,1.7855,1.7855,1394899942.0
2008-09-18 23:40:00,1.7855,1.7855,1.7855,1.7855,240499990.0
2008-09-18 23:41:00,1.7855,1.7855,1.7855,1.7855,48099998.0
2008-09-18 23:42:00,1.7855,1.7855,1.7852,1.7852,105799996.0
2008-09-18 23:43:00,1.7852,1.7852,1.7833,1.7836,10600000.0
2008-09-18 23:44:00,1.7836,1.7851,1.7833,1.7836,102500000.0
2008-09-18 23:45:00,1.7836,1.7836,1.782,1.7834,171300000.0
2008-09-18 23:46:00,1.7834,1.7834,1.7834,1.7834,118800000.0
2008-09-18 23:47:00,1.7834,1.7834,1.7818,1.7821,56000000.0
2008-09-18 23:48:00,1.782,1.7824,1.782,1.7823,10000000.0
2008-09-18 23:49:00,1.78175,1.78335,1.78175,1.7823,49600000.0
2008-09-18 23:50:00,1.7823,1.7825,1.78175,1.7819,14000000.0
2008-09-18 23:51:00,1.7819,1.7819,1.7819,1.7819,4800000.0
2008-09-18 23:52:00,1.7819,1.7819,1.7819,1.7819,7200000.0
2008-09-18 23:53:00,1.7819,1.7819,1.7819,1.7819,8400000.0
2008-09-18 23:54:00,1.7819,1.7823,1.7819,1.7823,7800000.0
2008-09-18 23:55:00,1.78215,1.7823,1.7821,1.7821,18000000.0
2008-09-18 23:56:00,1.7819,1.7819,1.7818,1.7818,1000000.0
2008-09-18 23:57:00,1.7823,1.7823,1.7823,1.7823,1000000.0
2008-09-18 23:58:00,1.782,1.7822,1.782,1.7821,5000000.0
2008-09-18 23:59:00,1.782,1.7821,1.7819,1.7819,6200000.0
2008-09-19 00:00:00,1.782,1.7824,1.782,1.7823,11000000.0
2008-09-19 00:01:00,1.78175,1.78215,1.78175,1.78215,38000000.0
2008-09-19 00:02:00,1.7819,1.78285,1.7819,1.78285,11000000.0
2008-09-19 00:03:00,1.7828,1.783,1.7827,1.7828,7000000.0
2008-09-19 00:04:00,1.7828,1.7832,1.7828,1.7832,6000000.0
2008-09-19 00:05:00,1.783,1.7832,1.783,1.7832,2000000.0
2008-09-19 00:06:00,1.78265,1.78345,1.7826,1.7828,15600000.0
2008-09-19 00:07:00,1.78335,1.7835,1.78335,1.7835,3000000.0
2008-09-19 00:08:00,1.7837,1.7837,1.78285,1.783,22000000.0
2008-09-19 00:09:00,1.783,1.783,1.783,1.783,21600000.0
2008-09-19 00:10:00,1.783,1.783,1.783,1.783,9000000.0
2008-09-19 00:11:00,1.783,1.783,1.783,1.783,10800000.0
2008-09-19 00:12:00,1.783,1.7831,1.783,1.783,13000000.0
2008-09-19 00:13:00,1.783,1.783,1.783,1.783,5000000.0
2008-09-19 00:14:00,1.783,1.783,1.783,1.783,14000000.0
2008-09-19 00:15:00,1.783,1.783,1.783,1.783,8000000.0
2008-09-19 00:16:00,1.783,1.7831,1.783,1.783,10000000.0
2008-09-19 00:17:00,1.783,1.783,1.78225,1.7824,9000000.0
2008-09-19 00:18:00,1.7824,1.7825,1.7822,1.7825,94200000.0
2008-09-19 00:19:00,1.78245,1.7839,1.78245,1.7836,84200000.0
2008-09-19 00:20:00,1.78365,1.7837,1.7836,1.7836,17800000.0
2008-09-19 00:21:00,1.7836,1.7836,1.7836,1.7836,4000000.0
2008-09-19 00:22:00,1.7836,1.7836,1.7836,1.7836,5000000.0
2008-09-19 00:23:00,1.7836,1.7836,1.7836,1.7836,8000000.0
2008-09-19 00:24:00,1.78405,1.78525,1.7834,1.7847,82700000.0
2008-09-19 00:25:00,1.7849,1.7849,1.7848,1.7848,3000000.0
2008-09-19 00:26:00,1.785,1.78665,1.785,1.7865,44100000.0
2008-09-19 00:27:00,1.7861,1.7862,1.7861,1.7862,11600000.0
2008-09-19 00:28:00,1.7863,1.7863,1.7849,1.7849,10800000.0
2008-09-19 00:29:00,1.785,1.785,1.785,1.785,14000000.0
2008-09-19 00:30:00,1.785,1.785,1.7848,1.785,61000000.0
2008-09-19 00:31:00,1.785,1.785,1.7844,1.7844,111800003.0
2008-09-19 00:32:00,1.7845,1.7845,1.7826,1.7845,2071200054.0
2008-09-19 00:33:00,1.784,1.7841,1.7823,1.7823,210100003.0
2008-09-19 00:34:00,1.7826,1.784,1.7824,1.7826,210100003.0
2008-09-19 00:35:00,1.7826,1.7838,1.7824,1.78275,86000000.0
2008-09-19 00:36:00,1.7828,1.78285,1.7826,1.78285,74000000.0
2008-09-19 00:37:00,1.78285,1.7838,1.78285,1.7838,25000000.0
2008-09-19 00:38:00,1.784,1.784,1.7822,1.7823,94900000.0
2008-09-19 00:39:00,1.78235,1.7824,1.7819,1.782,129600000.0
2008-09-19 00:40:00,1.7821,1.7821,1.782,1.782,90400000.0
2008-09-19 00:41:00,1.782,1.782,1.782,1.782,6000000.0
2008-09-19 00:42:00,1.7821,1.7834,1.7821,1.7834,36000000.0
2008-09-19 00:43:00,1.7834,1.7838,1.78305,1.7832,44900000.0
2008-09-19 00:44:00,1.7832,1.7837,1.783,1.7831,28800000.0
2008-09-19 00:45:00,1.7831,1.7831,1.7831,1.7831,7000000.0
2008-09-19 00:46:00,1.7831,1.7835,1.7829,1.7833,140300003.0
2008-09-19 00:47:00,1.7833,1.7839,1.78295,1.78295,36700000.0
2008-09-19 00:48:00,1.7833,1.7833,1.7831,1.7833,175600000.0
2008-09-19 00:49:00,1.7834,1.7838,1.7832,1.7838,84200000.0
2008-09-19 00:50:00,1.7837,1.784,1.78325,1.7834,77200000.0
2008-09-19 00:51:00,1.7834,1.7836,1.7834,1.7836,16600000.0
2008-09-19 00:52:00,1.7838,1.7839,1.7835,1.7836,12200000.0
2008-09-19 00:53:00,1.7835,1.7844,1.7835,1.7843,25400000.0
2008-09-19 00:54:00,1.7845,1.7845,1.78285,1.783,411299989.0
2008-09-19 00:55:00,1.783,1.783,1.783,1.783,2000000.0
2008-09-19 00:57:00,1.783,1.783,1.783,1.783,49000000.0
2008-09-19 00:58:00,1.783,1.783,1.78105,1.7827,55000000.0
2008-09-19 00:59:00,1.7823,1.78275,1.7823,1.7827,21900000.0
2008-09-19 01:00:00,1.7828,1.7829,1.7827,1.7827,4600000.0
2008-09-19 01:01:00,1.7827,1.7827,1.7827,1.7827,1600000.0
2008-09-19 01:02:00,1.7827,1.7827,1.7827,1.7827,2600000.0
2008-09-19 01:03:00,1.7827,1.7827,1.7827,1.7827,3000000.0
2008-09-19 01:05:00,1.7828,1.783,1.7826,1.7827,11200000.0
2008-09-19 01:06:00,1.7829,1.7829,1.7812,1.7815,18300000.0
2008-09-19 01:07:00,1.7817,1.7821,1.7814,1.7817,23600000.0
2008-09-19 01:08:00,1.7818,1.7821,1.7818,1.782,12000000.0
2008-09-19 01:09:00,1.7819,1.7821,1.7819,1.7821,4000000.0
2008-09-19 01:10:00,1.7821,1.7821,1.7821,1.7821,4000000.0
2008-09-19 01:11:00,1.7823,1.7826,1.78205,1.7822,43500000.0
2008-09-19 01:12:00,1.7823,1.783,1.78215,1.7829,38400000.0
2008-09-19 01:13:00,1.7829,1.783,1.7829,1.783,6000000.0
2008-09-19 01:14:00,1.7832,1.7834,1.783,1.783,10000000.0
2008-09-19 01:15:00,1.7827,1.7828,1.78185,1.7825,259900000.0
2008-09-19 01:16:00,1.7824,1.7824,1.7824,1.7824,27100000.0
2008-09-19 01:17:00,1.7824,1.7824,1.7824,1.7824,14100000.0
2008-09-19 01:18:00,1.7824,1.783,1.7824,1.783,23300000.0
2008-09-19 01:19:00,1.783,1.783,1.7826,1.7829,11000000.0
2008-09-19 01:20:00,1.7827,1.7827,1.7827,1.7827,1000000.0
2008-09-19 01:21:00,1.7827,1.783,1.7827,1.7829,7000000.0
2008-09-19 01:22:00,1.7827,1.7827,1.7825,1.7827,5800000.0
2008-09-19 01:23:00,1.7826,1.7837,1.7826,1.7837,51800000.0
2008-09-19 01:24:00,1.7836,1.7838,1.7834,1.7836,62000000.0
2008-09-19 01:25:00,1.7835,1.7837,1.7835,1.7837,15800000.0
2008-09-19 01:26:00,1.7838,1.78405,1.7837,1.7838,52200000.0
2008-09-19 01:27:00,1.7838,1.7844,1.7838,1.7841,100700000.0
2008-09-19 01:28:00,1.7841,1.7841,1.78345,1.7836,17000000.0
2008-09-19 01:29:00,1.7836,1.7836,1.78215,1.7823,97600000.0
2008-09-19 01:30:00,1.7823,1.7823,1.7822,1.7823,12800000.0
2008-09-19 01:31:00,1.78245,1.78255,1.7822,1.7823,23800000.0
2008-09-19 01:32:00,1.7823,1.7823,1.781,1.7812,65400000.0
2008-09-19 01:33:00,1.7813,1.7816,1.78125,1.7813,77000000.0
2008-09-19 01:34:00,1.7813,1.7813,1.77905,1.7796,209300000.0
2008-09-19 01:35:00,1.77975,1.78,1.7796,1.7799,128800000.0
2008-09-19 01:36:00,1.7798,1.7799,1.7797,1.7797,83600000.0
2008-09-19 01:37:00,1.7797,1.7799,1.7797,1.7797,30000000.0
2008-09-19 01:38:00,1.7797,1.7797,1.7786,1.7791,139900000.0
2008-09-19 01:39:00,1.7791,1.7791,1.7776,1.7786,259100000.0
2008-09-19 01:40:00,1.7787,1.779,1.7774,1.7781,150600000.0
2008-09-19 01:41:00,1.7781,1.77885,1.77805,1.77885,224700000.0
2008-09-19 01:42:00,1.77845,1.7787,1.77845,1.7786,191000000.0
2008-09-19 01:43:00,1.7786,1.7786,1.7785,1.7786,88000000.0
2008-09-19 01:44:00,1.7785,1.7785,1.77705,1.7777,34400000.0
2008-09-19 01:45:00,1.7775,1.7782,1.7772,1.778,37100000.0
2008-09-19 01:46:00,1.7778,1.7784,1.7777,1.778,40700000.0
2008-09-19 01:47:00,1.7782,1.7788,1.7782,1.7785,33800000.0
2008-09-19 01:48:00,1.7786,1.7786,1.7779,1.7779,34500000.0
2008-09-19 01:49:00,1.778,1.7785,1.7779,1.778,48800000.0
2008-09-19 01:50:00,1.7781,1.7781,1.7779,1.7779,22200000.0
2008-09-19 01:51:00,1.7769,1.7776,1.77655,1.77735,54300000.0
2008-09-19 01:52:00,1.7776,1.7777,1.7766,1.7777,497100000.0
2008-09-19 01:53:00,1.7774,1.7777,1.77715,1.7774,326700003.0
2008-09-19 01:54:00,1.7773,1.7775,1.7773,1.7773,178300000.0
2008-09-19 01:55:00,1.77765,1.7778,1.77715,1.7775,73800000.0
2008-09-19 01:56:00,1.7777,1.7777,1.7773,1.7774,14700000.0
2008-09-19 01:57:00,1.7773,1.7775,1.7773,1.7775,99700000.0
2008-09-19 01:58:00,1.7776,1.7779,1.77715,1.7779,73200000.0
2008-09-19 01:59:00,1.778,1.778,1.7772,1.7774,111000000.0
2008-09-19 02:00:00,1.7774,1.7783,1.77725,1.7775,96800000.0
2008-09-19 02:01:00,1.7775,1.77815,1.7775,1.7779,71800000.0
2008-09-19 02:02:00,1.7777,1.77805,1.7777,1.7779,33000000.0
2008-09-19 02:03:00,1.7779,1.77815,1.7777,1.7777,145000000.0
2008-09-19 02:04:00,1.7777,1.7781,1.7777,1.7777,59800000.0
2008-09-19 02:05:00,1.7777,1.7782,1.7777,1.7778,42400000.0
2008-09-19 02:06:00,1.7778,1.778,1.7778,1.7778,28000000.0
2008-09-19 02:07:00,1.7778,1.7778,1.7776,1.7776,93600000.0
2008-09-19 02:08:00,1.7776,1.7781,1.7775,1.7781,109000000.0
2008-09-19 02:09:00,1.77755,1.7777,1.77755,1.7777,32600000.0
2008-09-19 02:10:00,1.7777,1.7777,1.7775,1.7775,78200000.0
2008-09-19 02:11:00,1.7775,1.7775,1.77665,1.7773,51400000.0
2008-09-19 02:12:00,1.7774,1.7783,1.7771,1.7779,24900000.0
2008-09-19 02:13:00,1.778,1.7782,1.7776,1.7781,41800000.0
2008-09-19 02:14:00,1.7782,1.7783,1.7782,1.7782,3000000.0
2008-09-19 02:15:00,1.7784,1.7784,1.7779,1.7784,35800000.0
2008-09-19 02:16:00,1.7782,1.7786,1.7779,1.7786,16000000.0
2008-09-19 02:17:00,1.7786,1.7786,1.77825,1.7784,11000000.0
2008-09-19 02:18:00,1.7785,1.7785,1.778,1.7781,20400000.0
2008-09-19 02:19:00,1.7781,1.7783,1.7778,1.7778,38600000.0
2008-09-19 02:20:00,1.7778,1.778,1.77725,1.77725,188600000.0
2008-09-19 02:21:00,1.77725,1.7781,1.77715,1.7773,165600000.0
2008-09-19 02:22:00,1.7773,1.778,1.7765,1.77685,238100000.0
2008-09-19 02:23:00,1.77685,1.7769,1.7752,1.776,409800000.0
2008-09-19 02:24:00,1.7759,1.7761,1.7752,1.7753,68200000.0
2008-09-19 02:25:00,1.7754,1.7762,1.77525,1.7756,72200000.0
2008-09-19 02:26:00,1.77565,1.7761,1.77425,1.7744,110200000.0
2008-09-19 02:27:00,1.7745,1.7749,1.7731,1.77345,132500000.0
2008-09-19 02:28:00,1.7733,1.7741,1.773,1.773,418400001.0
2008-09-19 02:29:00,1.773,1.7742,1.7726,1.7736,172400000.0
2008-09-19 02:30:00,1.7736,1.7738,1.77215,1.7738,83800000.0
2008-09-19 02:31:00,1.77345,1.7752,1.7731,1.77385,656800016.0
2008-09-19 02:32:00,1.77395,1.77435,1.7733,1.77385,627900002.0
2008-09-19 02:33:00,1.77375,1.774,1.77275,1.7729,193300000.0
2008-09-19 02:34:00,1.7729,1.77365,1.7723,1.77365,158200000.0
2008-09-19 02:35:00,1.77325,1.77415,1.7732,1.7738,80500000.0
2008-09-19 02:36:00,1.7738,1.77585,1.7738,1.7756,92200000.0
2008-09-19 02:37:00,1.7757,1.7757,1.7738,1.77455,108700000.0
2008-09-19 02:38:00,1.77415,1.77505,1.774,1.7744,137800000.0
2008-09-19 02:39:00,1.7744,1.77505,1.7743,1.77495,102100000.0
2008-09-19 02:40:00,1.7752,1.77635,1.7751,1.77595,77100000.0
2008-09-19 02:41:00,1.7758,1.77605,1.7757,1.77595,58500000.0
2008-09-19 02:42:00,1.776,1.77705,1.776,1.7764,91300000.0
2008-09-19 02:43:00,1.7764,1.7772,1.7764,1.7766,88600000.0
2008-09-19 02:44:00,1.7766,1.7766,1.77555,1.7758,146700000.0
2008-09-19 02:45:00,1.776,1.777,1.7759,1.7763,473499985.0
2008-09-19 02:46:00,1.7763,1.77665,1.7763,1.7763,499799994.0
2008-09-19 02:47:00,1.7763,1.77705,1.7762,1.77645,284600001.0
2008-09-19 02:48:00,1.7766,1.77695,1.7764,1.7767,95000000.0
2008-09-19 02:49:00,1.7767,1.77745,1.7767,1.7768,81900000.0
2008-09-19 02:50:00,1.77685,1.7779,1.7767,1.7779,92800000.0
2008-09-19 02:51:00,1.7778,1.77865,1.77765,1.77865,137000000.0
2008-09-19 02:52:00,1.7785,1.7787,1.7784,1.7786,63900000.0
2008-09-19 02:53:00,1.77855,1.77855,1.7784,1.7784,28900000.0
2008-09-19 02:54:00,1.7784,1.7789,1.7776,1.77885,225300000.0
2008-09-19 02:55:00,1.7788,1.7788,1.77535,1.7756,587099998.0
2008-09-19 02:56:00,1.7756,1.7756,1.77365,1.7743,96500000.0
2008-09-19 02:57:00,1.7743,1.7743,1.7728,1.773,69300000.0
2008-09-19 02:58:00,1.773,1.7737,1.77215,1.7723,175100000.0
2008-09-19 02:59:00,1.7723,1.7723,1.7715,1.7717,80800000.0
2008-09-19 03:00:00,1.7717,1.772,1.7717,1.77195,39600000.0
2008-09-19 03:01:00,1.7719,1.77195,1.7713,1.7719,140500000.0
2008-09-19 03:02:00,1.7715,1.7715,1.7703,1.7712,53200000.0
2008-09-19 03:03:00,1.7713,1.7713,1.7712,1.7712,89900000.0
2008-09-19 03:04:00,1.7712,1.7712,1.7703,1.7707,149700000.0
2008-09-19 03:05:00,1.7707,1.7709,1.7705,1.7706,448500000.0
2008-09-19 03:06:00,1.7706,1.77085,1.7706,1.7706,165400000.0
2008-09-19 03:07:00,1.7706,1.7706,1.76845,1.7686,200600000.0
2008-09-19 03:08:00,1.7687,1.7702,1.7674,1.76985,137100000.0
2008-09-19 03:09:00,1.77005,1.7715,1.76885,1.77015,174600000.0
2008-09-19 03:10:00,1.77,1.77025,1.7696,1.77,74600000.0
2008-09-19 03:11:00,1.77,1.77,1.7691,1.7692,100100000.0
2008-09-19 03:12:00,1.7692,1.7699,1.7687,1.7694,143000000.0
2008-09-19 03:13:00,1.76955,1.77015,1.76955,1.7699,113400000.0
2008-09-19 03:14:00,1.7699,1.77005,1.7699,1.76995,292600000.0
2008-09-19 03:15:00,1.7699,1.7703,1.7699,1.7701,114200000.0
2008-09-19 03:16:00,1.7701,1.77015,1.7694,1.7695,60800000.0
2008-09-19 03:17:00,1.7695,1.77,1.7695,1.7698,35600000.0
2008-09-19 03:18:00,1.7698,1.7699,1.7698,1.7698,32000000.0
2008-09-19 03:19:00,1.7698,1.7703,1.7698,1.7701,83800000.0
2008-09-19 03:20:00,1.77015,1.77085,1.7701,1.77085,43800000.0
2008-09-19 03:21:00,1.77075,1.77095,1.7706,1.7707,252200000.0
2008-09-19 03:22:00,1.77065,1.77195,1.7706,1.7715,92700000.0
2008-09-19 03:23:00,1.7715,1.7716,1.7715,1.7715,38600000.0
2008-09-19 03:24:00,1.7715,1.7717,1.7715,1.7716,31600000.0
2008-09-19 03:25:00,1.7716,1.7716,1.7716,1.7716,9200000.0
2008-09-19 03:26:00,1.7716,1.7717,1.7716,1.7716,18400000.0
2008-09-19 03:27:00,1.7716,1.7716,1.7714,1.7714,99600000.0
2008-09-19 03:28:00,1.7714,1.772,1.7714,1.772,115400000.0
2008-09-19 03:29:00,1.77215,1.7722,1.7717,1.77215,51000000.0
2008-09-19 03:30:00,1.77235,1.77295,1.7722,1.7726,54200000.0
2008-09-19 03:31:00,1.7726,1.77305,1.77255,1.77295,77400000.0
2008-09-19 03:32:00,1.77305,1.77305,1.77235,1.77255,116200000.0
2008-09-19 03:33:00,1.7726,1.77305,1.77235,1.7725,138000000.0
2008-09-19 03:34:00,1.7725,1.7727,1.7723,1.7724,170600000.0
2008-09-19 03:35:00,1.7724,1.7724,1.77165,1.7718,647800014.0
2008-09-19 03:36:00,1.7718,1.77205,1.77095,1.77095,52600000.0
2008-09-19 03:37:00,1.7711,1.7711,1.7673,1.7692,90100000.0
2008-09-19 03:38:00,1.7693,1.7698,1.7693,1.7696,55000000.0
2008-09-19 03:39:00,1.7696,1.7696,1.7684,1.7694,51000000.0
2008-09-19 03:40:00,1.7694,1.7694,1.76865,1.7688,62800000.0
2008-09-19 03:41:00,1.7688,1.7692,1.7688,1.7689,129600000.0
2008-09-19 03:42:00,1.76895,1.7693,1.76595,1.7675,643000000.0
2008-09-19 03:43:00,1.7675,1.7676,1.7666,1.7669,115800000.0
2008-09-19 03:44:00,1.7669,1.76745,1.76605,1.767,57700000.0
2008-09-19 03:45:00,1.767,1.767,1.7662,1.7663,127800000.0
2008-09-19 03:46:00,1.7663,1.7663,1.766,1.766,62000000.0
2008-09-19 03:47:00,1.766,1.76605,1.7646,1.7657,142300000.0
2008-09-19 03:48:00,1.76495,1.7657,1.76435,1.7646,93000000.0
2008-09-19 03:49:00,1.7646,1.7652,1.7646,1.7651,49200000.0
2008-09-19 03:50:00,1.7651,1.7653,1.76415,1.7648,165800004.0
2008-09-19 03:51:00,1.7648,1.76485,1.7639,1.7639,295500002.0
2008-09-19 03:52:00,1.7639,1.7641,1.76255,1.7631,108400000.0
2008-09-19 03:53:00,1.7633,1.76335,1.7631,1.7631,166400000.0
2008-09-19 03:54:00,1.7631,1.7632,1.7623,1.7624,365200000.0
2008-09-19 03:55:00,1.76245,1.7626,1.76125,1.76185,125000000.0
2008-09-19 03:56:00,1.76185,1.76315,1.76175,1.7631,70500000.0
2008-09-19 03:57:00,1.76315,1.76345,1.7621,1.7629,100900000.0
2008-09-19 03:58:00,1.7629,1.7635,1.7629,1.76345,56800000.0
2008-09-19 03:59:00,1.7636,1.7641,1.7634,1.7639,53600000.0
2008-09-19 04:00:00,1.7638,1.764,1.76285,1.763,49200000.0
2008-09-19 04:01:00,1.763,1.763,1.76135,1.76145,82900000.0
2008-09-19 04:02:00,1.7616,1.7616,1.761,1.7612,127000000.0
2008-09-19 04:03:00,1.7612,1.7612,1.76045,1.761,57200000.0
2008-09-19 04:04:00,1.761,1.7612,1.7608,1.7608,110200000.0
2008-09-19 04:05:00,1.7609,1.7609,1.75985,1.76065,76200000.0
2008-09-19 04:06:00,1.7605,1.76075,1.76035,1.7607,114200000.0
2008-09-19 04:07:00,1.76075,1.7609,1.7605,1.76055,81200000.0
2008-09-19 04:08:00,1.7605,1.7607,1.75985,1.76,44000000.0
2008-09-19 04:09:00,1.76,1.76,1.7562,1.7564,76300000.0
2008-09-19 04:10:00,1.7564,1.75745,1.7564,1.75745,139400000.0
2008-09-19 04:11:00,1.7576,1.75775,1.7574,1.7577,141600000.0
2008-09-19 04:12:00,1.7579,1.7584,1.7575,1.7581,92000000.0
2008-09-19 04:13:00,1.7579,1.75845,1.75735,1.75785,172200000.0
2008-09-19 04:14:00,1.758,1.7597,1.758,1.7595,57600000.0
2008-09-19 04:15:00,1.7594,1.7596,1.7582,1.7582,30900000.0
2008-09-19 04:16:00,1.7582,1.76,1.7582,1.76,52400000.0
2008-09-19 04:17:00,1.76,1.76,1.7596,1.7596,21400000.0
2008-09-19 04:18:00,1.7596,1.7596,1.75905,1.7592,85400000.0
2008-09-19 04:19:00,1.7592,1.7595,1.7592,1.7594,196200000.0
2008-09-19 04:20:00,1.75945,1.7595,1.7593,1.7593,27200000.0
2008-09-19 04:21:00,1.7593,1.7593,1.7593,1.7593,8000000.0
2008-09-19 04:22:00,1.7593,1.7593,1.7593,1.7593,19200000.0
2008-09-19 04:23:00,1.7593,1.7593,1.7585,1.7585,351400003.0
2008-09-19 04:24:00,1.7585,1.7586,1.7584,1.7584,511200001.0
2008-09-19 04:25:00,1.7584,1.7584,1.75775,1.7579,59200000.0
2008-09-19 04:26:00,1.7579,1.7579,1.757,1.7574,186000000.0
2008-09-19 04:27:00,1.7573,1.75755,1.7563,1.75745,77200000.0
2008-09-19 04:28:00,1.7573,1.7574,1.75615,1.7567,73700000.0
2008-09-19 04:29:00,1.75675,1.7582,1.7563,1.7563,87800000.0
2008-09-19 04:30:00,1.7563,1.7572,1.7563,1.7569,85000000.0
2008-09-19 04:31:00,1.7569,1.7574,1.7567,1.75675,111400000.0
2008-09-19 04:32:00,1.7568,1.7573,1.7554,1.75605,127800000.0
2008-09-19 04:33:00,1.75615,1.7565,1.7555,1.75585,147600000.0
2008-09-19 04:34:00,1.7557,1.7565,1.7557,1.7563,105600000.0
2008-09-19 04:35:00,1.7561,1.75635,1.7561,1.7561,70600000.0
2008-09-19 04:36:00,1.7561,1.7561,1.75545,1.75565,38600000.0
2008-09-19 04:37:00,1.7557,1.7562,1.7557,1.756,18400000.0
2008-09-19 04:38:00,1.756,1.7567,1.756,1.75635,66000000.0
2008-09-19 04:39:00,1.7564,1.7568,1.75565,1.7563,139300000.0
2008-09-19 04:40:00,1.7562,1.7565,1.75565,1.7561,221200000.0
2008-09-19 04:41:00,1.7563,1.7568,1.756,1.7566,64400000.0
2008-09-19 04:42:00,1.7567,1.7569,1.7563,1.7568,49200000.0
2008-09-19 04:43:00,1.7568,1.7577,1.7566,1.7574,63800000.0
2008-09-19 04:44:00,1.7574,1.758,1.7574,1.758,39400000.0
2008-09-19 04:45:00,1.758,1.7581,1.75795,1.7581,18800000.0
2008-09-19 04:46:00,1.7583,1.7588,1.7581,1.75865,55000000.0
2008-09-19 04:47:00,1.7586,1.76065,1.75835,1.76,95300000.0
2008-09-19 04:48:00,1.76015,1.7608,1.7599,1.7603,58600000.0
2008-09-19 04:49:00,1.7603,1.7607,1.7603,1.7607,51600000.0
2008-09-19 04:50:00,1.7607,1.7629,1.7607,1.7629,74000000.0
2008-09-19 04:51:00,1.76305,1.7635,1.7619,1.7621,115100000.0
2008-09-19 04:52:00,1.7621,1.7621,1.76045,1.7617,339700001.0
2008-09-19 04:53:00,1.7617,1.7624,1.7617,1.762,186400000.0
2008-09-19 04:54:00,1.762,1.7635,1.762,1.7635,70400000.0
2008-09-19 04:55:00,1.7631,1.76315,1.7621,1.76285,273399996.0
2008-09-19 04:56:00,1.76295,1.7641,1.7628,1.7641,29200000.0
2008-09-19 04:57:00,1.7641,1.76595,1.76375,1.7656,100800000.0
2008-09-19 04:58:00,1.7655,1.7656,1.76445,1.7646,189800001.0
2008-09-19 04:59:00,1.7648,1.7648,1.7646,1.7646,146200000.0
2008-09-19 05:00:00,1.7646,1.7646,1.76405,1.7642,227200000.0
2008-09-19 05:01:00,1.7642,1.7643,1.7641,1.7641,59600000.0
2008-09-19 05:02:00,1.7642,1.7642,1.7632,1.7634,62200000.0
2008-09-19 05:03:00,1.7634,1.7634,1.76275,1.7633,41600000.0
2008-09-19 05:04:00,1.7632,1.7633,1.7628,1.7629,55200000.0
2008-09-19 05:05:00,1.7629,1.76325,1.7616,1.762,41200000.0
2008-09-19 05:06:00,1.762,1.7623,1.7619,1.762,48600000.0
2008-09-19 05:07:00,1.762,1.762,1.76095,1.7613,40000000.0
2008-09-19 05:08:00,1.76135,1.76165,1.7611,1.7613,49000000.0
2008-09-19 05:09:00,1.7613,1.76155,1.7613,1.7613,48600000.0
2008-09-19 05:10:00,1.7613,1.7615,1.7612,1.7613,46000000.0
2008-09-19 05:11:00,1.7613,1.7613,1.7611,1.7611,20400000.0
2008-09-19 05:12:00,1.7611,1.7611,1.76055,1.7607,65900000.0
2008-09-19 05:13:00,1.7607,1.7611,1.7607,1.7608,35400000.0
2008-09-19 05:14:00,1.76095,1.76135,1.7609,1.7611,13400000.0
2008-09-19 05:15:00,1.7611,1.762,1.7607,1.762,63200000.0
2008-09-19 05:16:00,1.76155,1.76155,1.7612,1.7613,414300021.0
2008-09-19 05:17:00,1.7613,1.7615,1.7606,1.7606,518700030.0
2008-09-19 05:18:00,1.7606,1.761,1.7606,1.761,36400000.0
2008-09-19 05:19:00,1.761,1.761,1.7606,1.7607,23200000.0
2008-09-19 05:20:00,1.7609,1.7611,1.7607,1.7609,22200000.0
2008-09-19 05:21:00,1.7607,1.7609,1.7607,1.7607,11800000.0
2008-09-19 05:22:00,1.7607,1.7607,1.75925,1.7604,83000000.0
2008-09-19 05:23:00,1.7598,1.7606,1.75855,1.7587,184600000.0
2008-09-19 05:24:00,1.7587,1.7592,1.7587,1.7588,74400000.0
2008-09-19 05:25:00,1.7588,1.7588,1.7575,1.7579,142200000.0
2008-09-19 05:26:00,1.7579,1.7579,1.75625,1.7567,165800000.0
2008-09-19 05:27:00,1.7567,1.7572,1.75465,1.75625,93400000.0
2008-09-19 05:28:00,1.7564,1.75665,1.7557,1.7563,124000000.0
2008-09-19 05:29:00,1.7563,1.7563,1.7549,1.7549,158000000.0
2008-09-19 05:30:00,1.7551,1.7554,1.75455,1.755,57600000.0
2008-09-19 05:31:00,1.7551,1.7564,1.7551,1.7559,70800000.0
2008-09-19 05:32:00,1.7559,1.75615,1.7559,1.7561,46200000.0
2008-09-19 05:33:00,1.7561,1.7561,1.7561,1.7561,34600000.0
2008-09-19 05:34:00,1.7561,1.7561,1.7561,1.7561,43000000.0
2008-09-19 05:35:00,1.7561,1.7561,1.7559,1.756,89400000.0
2008-09-19 05:36:00,1.7561,1.7563,1.756,1.756,41600000.0
2008-09-19 05:37:00,1.756,1.756,1.7558,1.7558,83400000.0
2008-09-19 05:38:00,1.7558,1.7559,1.7551,1.7553,108000000.0
2008-09-19 05:39:00,1.7552,1.7553,1.7545,1.7552,201900000.0
2008-09-19 05:40:00,1.7552,1.7552,1.75455,1.75455,16200000.0
2008-09-19 05:41:00,1.75465,1.75475,1.75335,1.7536,56400000.0
2008-09-19 05:42:00,1.7536,1.7536,1.75145,1.7521,70400000.0
2008-09-19 05:43:00,1.752,1.752,1.7513,1.7513,47200000.0
2008-09-19 05:44:00,1.7513,1.7516,1.7505,1.7507,183800000.0
2008-09-19 05:45:00,1.7505,1.7507,1.7503,1.7504,66600000.0
2008-09-19 05:46:00,1.7504,1.751,1.7504,1.7509,21000000.0
2008-09-19 05:47:00,1.75085,1.7515,1.7507,1.7513,26200000.0
2008-09-19 05:48:00,1.7515,1.7517,1.7513,1.7513,29000000.0
2008-09-19 05:49:00,1.7515,1.7515,1.75055,1.751,66000000.0
2008-09-19 05:50:00,1.7512,1.7512,1.74935,1.7496,60200000.0
2008-09-19 05:51:00,1.7496,1.7498,1.7456,1.7479,226000000.0
2008-09-19 05:52:00,1.7477,1.7491,1.74695,1.7483,173700000.0
2008-09-19 05:53:00,1.7484,1.7494,1.74725,1.7474,298800000.0
2008-09-19 05:54:00,1.7474,1.7484,1.7474,1.7484,114600000.0
2008-09-19 05:55:00,1.7484,1.7484,1.74735,1.7477,72000000.0
2008-09-19 05:56:00,1.7475,1.7481,1.7475,1.7481,40400000.0
2008-09-19 05:57:00,1.748,1.7487,1.7477,1.7484,34200000.0
2008-09-19 05:58:00,1.7485,1.7487,1.7484,1.7484,17400000.0
2008-09-19 05:59:00,1.7484,1.7487,1.7484,1.7487,16200000.0
2008-09-19 06:00:00,1.7486,1.7497,1.7486,1.7492,42700000.0
2008-09-19 06:01:00,1.7492,1.7492,1.7487,1.7487,49900000.0
2008-09-19 06:02:00,1.7487,1.7491,1.7486,1.7491,43400000.0
2008-09-19 06:03:00,1.7489,1.7494,1.7487,1.74915,39200000.0
2008-09-19 06:04:00,1.74915,1.7495,1.7489,1.7492,48200000.0
2008-09-19 06:05:00,1.7494,1.7502,1.7494,1.7502,16000000.0
2008-09-19 06:06:00,1.7502,1.7504,1.74985,1.75,16700000.0
2008-09-19 06:07:00,1.75,1.75,1.74855,1.749,318799997.0
2008-09-19 06:08:00,1.7491,1.7495,1.749,1.7491,37600000.0
2008-09-19 06:09:00,1.7492,1.7493,1.749,1.749,114000000.0
2008-09-19 06:10:00,1.749,1.7495,1.749,1.7494,156800000.0
2008-09-19 06:11:00,1.7495,1.7499,1.7495,1.7497,32600000.0
2008-09-19 06:12:00,1.7497,1.7497,1.7488,1.7488,122000000.0
2008-09-19 06:13:00,1.7488,1.7493,1.7486,1.7489,110000000.0
2008-09-19 06:14:00,1.7488,1.749,1.7487,1.7489,120400000.0
2008-09-19 06:15:00,1.749,1.75105,1.7489,1.7504,114800000.0
2008-09-19 06:16:00,1.7504,1.7512,1.7504,1.751,51200000.0
2008-09-19 06:17:00,1.751,1.7517,1.7508,1.7514,86400000.0
2008-09-19 06:18:00,1.7513,1.75205,1.75115,1.75155,124400000.0
2008-09-19 06:19:00,1.75205,1.75345,1.75155,1.75325,125900000.0
2008-09-19 06:20:00,1.7533,1.75455,1.7533,1.754,98900000.0
2008-09-19 06:21:00,1.7541,1.75435,1.7535,1.7538,212400000.0
2008-09-19 06:22:00,1.7534,1.75465,1.75325,1.7542,108600000.0
2008-09-19 06:23:00,1.75445,1.7551,1.75435,1.75485,67000000.0
2008-09-19 06:24:00,1.75475,1.7556,1.7544,1.75465,56400000.0
2008-09-19 06:25:00,1.7546,1.75535,1.7545,1.7553,48200000.0
2008-09-19 06:26:00,1.7553,1.7555,1.7549,1.7551,37600000.0
2008-09-19 06:27:00,1.75525,1.75535,1.7551,1.7551,32600000.0
2008-09-19 06:28:00,1.7551,1.7557,1.7551,1.7555,87000000.0
2008-09-19 06:29:00,1.75555,1.75575,1.7555,1.7555,91800000.0
2008-09-19 06:30:00,1.75565,1.75675,1.75515,1.7563,79700000.0
2008-09-19 06:31:00,1.7564,1.757,1.7562,1.7567,128900000.0
2008-09-19 06:32:00,1.75665,1.75665,1.7541,1.7549,264400000.0
2008-09-19 06:33:00,1.755,1.755,1.7539,1.7542,73800000.0
2008-09-19 06:34:00,1.7542,1.75465,1.75305,1.7538,88700000.0
2008-09-19 06:35:00,1.7537,1.7542,1.7536,1.7541,60000000.0
2008-09-19 06:36:00,1.7541,1.7541,1.75335,1.7535,43200000.0
2008-09-19 06:37:00,1.7535,1.7536,1.75235,1.7525,45500000.0
2008-09-19 06:38:00,1.7525,1.75345,1.75195,1.7533,104200000.0
2008-09-19 06:39:00,1.7535,1.75565,1.7534,1.75565,78200000.0
2008-09-19 06:40:00,1.7555,1.75635,1.7547,1.7547,106000000.0
2008-09-19 06:41:00,1.7546,1.75505,1.7541,1.7541,50000000.0
2008-09-19 06:42:00,1.7543,1.75485,1.7542,1.75475,77900000.0
2008-09-19 06:43:00,1.75475,1.7549,1.75275,1.7533,104900000.0
2008-09-19 06:44:00,1.75345,1.75355,1.7512,1.7519,79900000.0
2008-09-19 06:45:00,1.7517,1.7519,1.7506,1.75185,47800000.0
2008-09-19 06:46:00,1.7519,1.75275,1.7519,1.75245,41400000.0
2008-09-19 06:47:00,1.7525,1.75395,1.75235,1.75315,94000000.0
2008-09-19 06:48:00,1.75305,1.7537,1.75305,1.7536,53800000.0
2008-09-19 06:49:00,1.7536,1.7537,1.7535,1.7537,40800000.0
2008-09-19 06:50:00,1.75365,1.7539,1.75345,1.75385,50400000.0
2008-09-19 06:51:00,1.7538,1.75385,1.7537,1.7538,20600000.0
2008-09-19 06:52:00,1.75385,1.75385,1.7537,1.7537,25400000.0
2008-09-19 06:53:00,1.7537,1.7538,1.7537,1.7537,42000000.0
2008-09-19 06:54:00,1.7537,1.75375,1.7537,1.7537,31400000.0
2008-09-19 06:55:00,1.7537,1.7537,1.75265,1.753,54700000.0
2008-09-19 06:56:00,1.7528,1.75305,1.7523,1.75265,101600000.0
2008-09-19 06:57:00,1.7527,1.7535,1.75255,1.7532,79800000.0
2008-09-19 06:58:00,1.7532,1.7533,1.7532,1.7532,21400000.0
2008-09-19 06:59:00,1.7532,1.7532,1.7521,1.75235,63200000.0
2008-09-19 07:00:00,1.7523,1.75255,1.75185,1.7524,129000000.0
2008-09-19 07:01:00,1.75205,1.75265,1.75185,1.7519,131000000.0
2008-09-19 07:02:00,1.7519,1.7521,1.75125,1.7516,67400000.0
2008-09-19 07:03:00,1.75175,1.75185,1.7515,1.7516,52800000.0
2008-09-19 07:04:00,1.7517,1.75175,1.751,1.7514,94000000.0
2008-09-19 07:05:00,1.75125,1.7515,1.7506,1.75085,99000000.0
2008-09-19 07:06:00,1.75095,1.752,1.7506,1.752,76400000.0
2008-09-19 07:07:00,1.752,1.75225,1.75085,1.75205,96600000.0
2008-09-19 07:08:00,1.75205,1.75225,1.7506,1.7517,119000000.0
2008-09-19 07:09:00,1.7519,1.7528,1.7519,1.7521,168800000.0
2008-09-19 07:10:00,1.7521,1.7521,1.751,1.7512,29400000.0
2008-09-19 07:11:00,1.7512,1.7518,1.7509,1.7515,55600000.0
2008-09-19 07:12:00,1.7515,1.7515,1.7504,1.7506,27700000.0
2008-09-19 07:13:00,1.7506,1.7509,1.7493,1.7503,85100000.0
2008-09-19 07:14:00,1.7503,1.7504,1.7498,1.74985,132000000.0
2008-09-19 07:15:00,1.74995,1.75015,1.74905,1.7492,97000000.0
2008-09-19 07:16:00,1.7492,1.7492,1.7478,1.748,101400000.0
2008-09-19 07:17:00,1.7481,1.74875,1.7467,1.7479,75200000.0
2008-09-19 07:18:00,1.7479,1.74815,1.7478,1.748,42600000.0
2008-09-19 07:19:00,1.74825,1.74845,1.74765,1.7484,44600000.0
2008-09-19 07:20:00,1.74845,1.74945,1.74845,1.7494,43000000.0
2008-09-19 07:21:00,1.7495,1.7499,1.7494,1.7497,40000000.0
2008-09-19 07:22:00,1.7498,1.7498,1.74905,1.74905,28600000.0
2008-09-19 07:23:00,1.7492,1.7495,1.7492,1.74935,33200000.0
2008-09-19 07:24:00,1.74945,1.7502,1.7491,1.7496,57200000.0
2008-09-19 07:25:00,1.7496,1.7497,1.7496,1.7496,36000000.0
2008-09-19 07:26:00,1.7496,1.7498,1.7496,1.7498,14800000.0
2008-09-19 07:27:00,1.7498,1.7499,1.7498,1.7498,27400000.0
2008-09-19 07:28:00,1.7498,1.7498,1.7493,1.7493,259200000.0
2008-09-19 07:29:00,1.7493,1.7493,1.7492,1.7492,261200000.0
2008-09-19 07:30:00,1.7492,1.7492,1.7483,1.7484,47600000.0
2008-09-19 07:31:00,1.7484,1.7487,1.7481,1.7482,36400000.0
2008-09-19 07:32:00,1.7481,1.7484,1.7481,1.7484,34400000.0
2008-09-19 07:33:00,1.7482,1.74865,1.74795,1.7483,28200000.0
2008-09-19 07:34:00,1.74835,1.7487,1.7483,1.7484,27800000.0
2008-09-19 07:35:00,1.74855,1.7492,1.74855,1.7492,22600000.0
2008-09-19 07:36:00,1.7491,1.7493,1.7487,1.7492,40400000.0
2008-09-19 07:37:00,1.7494,1.75135,1.7494,1.75085,75700000.0
2008-09-19 07:38:00,1.7511,1.7511,1.7497,1.7506,425200000.0
2008-09-19 07:39:00,1.7506,1.7506,1.7504,1.7504,425200000.0
2008-09-19 07:40:00,1.7504,1.7504,1.7504,1.7504,840000000.0
2008-09-19 07:41:00,1.7504,1.7504,1.7503,1.7503,789500000.0
2008-09-19 07:42:00,1.7503,1.7503,1.7503,1.7503,14000000.0
2008-09-19 07:43:00,1.7503,1.7503,1.75,1.7502,218000000.0
2008-09-19 07:44:00,1.7502,1.7502,1.7478,1.74835,71500000.0
2008-09-19 07:45:00,1.74835,1.74875,1.74775,1.74785,152600000.0
2008-09-19 07:46:00,1.74805,1.7481,1.7464,1.7467,112500000.0
2008-09-19 07:47:00,1.7465,1.7469,1.7448,1.7451,92800000.0
2008-09-19 07:48:00,1.7451,1.7451,1.74305,1.7441,111700000.0
2008-09-19 07:49:00,1.7442,1.745,1.7438,1.745,52200000.0
2008-09-19 07:50:00,1.7448,1.7454,1.74465,1.7454,27600000.0
2008-09-19 07:51:00,1.7454,1.7456,1.7448,1.7453,50600000.0
2008-09-19 07:52:00,1.7451,1.7455,1.7448,1.7454,50400000.0
2008-09-19 07:53:00,1.7454,1.746,1.7454,1.746,34100000.0
2008-09-19 07:54:00,1.746,1.7471,1.7458,1.7469,63400000.0
2008-09-19 07:55:00,1.747,1.7476,1.7465,1.7471,112200000.0
2008-09-19 07:56:00,1.7471,1.7479,1.74685,1.7475,104900000.0
2008-09-19 07:57:00,1.7475,1.7485,1.7475,1.7484,62400000.0
2008-09-19 07:58:00,1.7482,1.7502,1.7482,1.7494,93200000.0
2008-09-19 07:59:00,1.7496,1.7501,1.7491,1.7497,201600000.0
2008-09-19 08:00:00,1.7496,1.74985,1.74805,1.74835,214600000.0
2008-09-19 08:01:00,1.74845,1.7494,1.7482,1.7492,71000000.0
2008-09-19 08:02:00,1.7493,1.7494,1.7488,1.74935,83200000.0
2008-09-19 08:03:00,1.7494,1.75,1.749,1.75,56400000.0
2008-09-19 08:04:00,1.7502,1.7519,1.7496,1.7515,165800000.0
2008-09-19 08:05:00,1.7515,1.7518,1.74965,1.75005,139000000.0
2008-09-19 08:06:00,1.7501,1.75075,1.7497,1.7504,77500000.0
2008-09-19 08:07:00,1.75055,1.7509,1.74975,1.7508,113800000.0
2008-09-19 08:08:00,1.7508,1.751,1.7497,1.751,121300000.0
2008-09-19 08:09:00,1.7509,1.75205,1.7507,1.7515,82100000.0
2008-09-19 08:10:00,1.7515,1.7523,1.7513,1.7522,486600017.0
2008-09-19 08:11:00,1.7521,1.7522,1.7516,1.7521,99400000.0
2008-09-19 08:12:00,1.7521,1.753,1.7519,1.75245,104100000.0
2008-09-19 08:13:00,1.7524,1.7547,1.7524,1.7541,120100000.0
2008-09-19 08:14:00,1.7541,1.7541,1.75295,1.7533,96800000.0
2008-09-19 08:15:00,1.7533,1.7534,1.7518,1.7522,109500000.0
2008-09-19 08:16:00,1.7522,1.7528,1.7521,1.7528,73900000.0
2008-09-19 08:17:00,1.7528,1.75405,1.7525,1.7537,58100000.0
2008-09-19 08:18:00,1.7536,1.75425,1.75335,1.75375,133600000.0
2008-09-19 08:19:00,1.7537,1.755,1.7535,1.7543,83900000.0
2008-09-19 08:20:00,1.7544,1.7547,1.7523,1.75235,85900000.0
2008-09-19 08:21:00,1.7523,1.75235,1.75175,1.7519,100400000.0
2008-09-19 08:22:00,1.75215,1.7533,1.75175,1.7525,303599997.0
2008-09-19 08:23:00,1.7525,1.7543,1.7525,1.7538,437699998.0
2008-09-19 08:24:00,1.7541,1.7552,1.7534,1.7539,377699993.0
2008-09-19 08:25:00,1.7539,1.75475,1.7538,1.7539,1642199975.0
2008-09-19 08:26:00,1.7539,1.75445,1.75315,1.7539,374500002.0
2008-09-19 08:27:00,1.75375,1.7542,1.7537,1.7538,88000000.0
2008-09-19 08:28:00,1.7538,1.75465,1.7538,1.7545,112900000.0
2008-09-19 08:29:00,1.75455,1.7547,1.753,1.7531,196500000.0
2008-09-19 08:30:00,1.7531,1.7533,1.7515,1.75185,183600000.0
2008-09-19 08:31:00,1.75195,1.7528,1.7518,1.75235,104100000.0
2008-09-19 08:32:00,1.75225,1.7531,1.7521,1.7531,81100000.0
2008-09-19 08:33:00,1.7531,1.75405,1.7531,1.7535,100900000.0
2008-09-19 08:34:00,1.7535,1.754,1.7531,1.7537,85000000.0
2008-09-19 08:35:00,1.75375,1.7544,1.75355,1.75435,96800000.0
2008-09-19 08:36:00,1.7542,1.75425,1.7538,1.7539,89100000.0
2008-09-19 08:37:00,1.7539,1.7551,1.75305,1.755,165800000.0
2008-09-19 08:38:00,1.755,1.7553,1.7545,1.755,118100000.0
2008-09-19 08:39:00,1.7549,1.7554,1.75485,1.7554,106500000.0
2008-09-19 08:40:00,1.75525,1.75615,1.755,1.7561,117000000.0
2008-09-19 08:41:00,1.75605,1.75715,1.7554,1.75705,106400000.0
2008-09-19 08:42:00,1.757,1.7586,1.7568,1.7579,163200000.0
2008-09-19 08:43:00,1.7579,1.7582,1.75675,1.75685,256500000.0
2008-09-19 08:44:00,1.7569,1.7573,1.7567,1.7567,131000000.0
2008-09-19 08:45:00,1.7567,1.7574,1.7567,1.75695,80400000.0
2008-09-19 08:46:00,1.757,1.7574,1.7567,1.757,68700000.0
2008-09-19 08:47:00,1.757,1.7577,1.75665,1.7575,92300000.0
2008-09-19 08:48:00,1.7575,1.758,1.7572,1.75745,51700000.0
2008-09-19 08:49:00,1.7576,1.7587,1.7568,1.75745,138100000.0
2008-09-19 08:50:00,1.7574,1.7576,1.7573,1.7574,298200000.0
2008-09-19 08:51:00,1.7576,1.7581,1.7573,1.7573,103300000.0
2008-09-19 08:52:00,1.7574,1.7579,1.75705,1.7577,127800000.0
2008-09-19 08:53:00,1.7577,1.75835,1.7574,1.7576,255600000.0
2008-09-19 08:54:00,1.7576,1.7578,1.7566,1.75695,109000000.0
2008-09-19 08:55:00,1.7569,1.75695,1.7566,1.7566,100100000.0
2008-09-19 08:56:00,1.7566,1.75675,1.75535,1.7559,130100000.0
2008-09-19 08:57:00,1.7559,1.7562,1.75485,1.7556,152500000.0
2008-09-19 08:58:00,1.7556,1.7556,1.75385,1.754,142800000.0
2008-09-19 08:59:00,1.7539,1.754,1.75275,1.7532,126500000.0
2008-09-19 09:00:00,1.75325,1.7534,1.7515,1.7516,728900002.0
2008-09-19 09:01:00,1.7517,1.7528,1.7516,1.7524,136800000.0
2008-09-19 09:02:00,1.7524,1.7533,1.7523,1.7532,125100000.0
2008-09-19 09:03:00,1.753,1.7539,1.753,1.7537,108200000.0
2008-09-19 09:04:00,1.75355,1.7541,1.75335,1.7541,81600000.0
2008-09-19 09:05:00,1.7543,1.7567,1.7542,1.755,198799996.0
2008-09-19 09:06:00,1.75505,1.7556,1.754,1.754,143800000.0
2008-09-19 09:07:00,1.754,1.7547,1.7536,1.7543,151300000.0
2008-09-19 09:08:00,1.7543,1.7544,1.7535,1.754,214100000.0
2008-09-19 09:09:00,1.754,1.75425,1.75315,1.7533,246700000.0
2008-09-19 09:10:00,1.7533,1.7536,1.7516,1.7519,192500000.0
2008-09-19 09:11:00,1.75175,1.75185,1.75095,1.7514,126300000.0
2008-09-19 09:12:00,1.7514,1.7516,1.7503,1.7512,224900000.0
2008-09-19 09:13:00,1.7514,1.7527,1.7504,1.7519,216500000.0
2008-09-19 09:14:00,1.7519,1.75225,1.7494,1.7494,188600000.0
2008-09-19 09:15:00,1.7495,1.7499,1.7489,1.74935,227900000.0
2008-09-19 09:16:00,1.7494,1.7504,1.74875,1.75015,123700000.0
2008-09-19 09:17:00,1.75005,1.7502,1.7497,1.7497,174600000.0
2008-09-19 09:18:00,1.7497,1.7514,1.7497,1.7514,215000000.0
2008-09-19 09:19:00,1.7512,1.75185,1.7506,1.7511,198000000.0
2008-09-19 09:20:00,1.7511,1.7524,1.75095,1.75115,126400000.0
2008-09-19 09:21:00,1.7511,1.75285,1.751,1.7523,122000000.0
2008-09-19 09:22:00,1.7523,1.7538,1.7521,1.7528,125900000.0
2008-09-19 09:23:00,1.75265,1.7533,1.7522,1.7528,379200000.0
2008-09-19 09:24:00,1.75275,1.75315,1.75225,1.7526,124100000.0
2008-09-19 09:25:00,1.7527,1.7533,1.75225,1.7533,345200000.0
2008-09-19 09:26:00,1.75325,1.75395,1.753,1.7532,89700000.0
2008-09-19 09:27:00,1.75335,1.7535,1.751,1.7514,176700000.0
2008-09-19 09:28:00,1.75135,1.75175,1.7502,1.7514,138800000.0
2008-09-19 09:29:00,1.75155,1.75245,1.7511,1.75175,138100000.0
2008-09-19 09:30:00,1.75155,1.75225,1.75085,1.7519,160099999.0
2008-09-19 09:31:00,1.7519,1.75245,1.7517,1.7521,136500000.0
2008-09-19 09:32:00,1.752,1.7522,1.75115,1.75185,113300000.0
2008-09-19 09:33:00,1.75195,1.7523,1.75145,1.75225,125600000.0
2008-09-19 09:34:00,1.75215,1.75345,1.7512,1.7512,175600000.0
2008-09-19 09:35:00,1.7512,1.75175,1.75,1.75075,179700000.0
2008-09-19 09:36:00,1.75075,1.75175,1.74965,1.7513,190600000.0
2008-09-19 09:37:00,1.7513,1.7524,1.7513,1.7518,71500000.0
2008-09-19 09:38:00,1.7518,1.7528,1.75175,1.7522,447000000.0
2008-09-19 09:39:00,1.7522,1.75225,1.75145,1.7522,243200000.0
2008-09-19 09:40:00,1.7522,1.7522,1.7517,1.7518,124900000.0
2008-09-19 09:41:00,1.7518,1.7523,1.75135,1.7522,145000000.0
2008-09-19 09:42:00,1.75225,1.754,1.75225,1.75375,125800000.0
2008-09-19 09:43:00,1.7538,1.754,1.7525,1.75275,252600001.0
2008-09-19 09:44:00,1.75285,1.7531,1.7516,1.75245,195800000.0
2008-09-19 09:45:00,1.75245,1.75335,1.7523,1.7527,100500000.0
2008-09-19 09:46:00,1.7526,1.7526,1.74925,1.7497,173600000.0
2008-09-19 09:47:00,1.7497,1.7509,1.74875,1.75025,93700000.0
2008-09-19 09:48:00,1.7504,1.75085,1.7502,1.7502,136900000.0
2008-09-19 09:49:00,1.7502,1.7502,1.7481,1.7491,199500000.0
2008-09-19 09:50:00,1.7491,1.7495,1.74825,1.7488,194900000.0
2008-09-19 09:51:00,1.7488,1.7493,1.74785,1.74925,179100000.0
2008-09-19 09:52:00,1.7491,1.7499,1.749,1.74985,114100000.0
2008-09-19 09:53:00,1.75005,1.75145,1.7497,1.75135,118900000.0
2008-09-19 09:54:00,1.75135,1.75265,1.75095,1.7514,115100000.0
2008-09-19 09:55:00,1.7514,1.75145,1.74915,1.74935,204600000.0
2008-09-19 09:56:00,1.7493,1.7493,1.74805,1.749,165400000.0
2008-09-19 09:57:00,1.74895,1.74985,1.7484,1.74895,143700000.0
2008-09-19 09:58:00,1.74955,1.7502,1.7485,1.7487,141800000.0
2008-09-19 09:59:00,1.7487,1.74935,1.7477,1.7488,107200000.0
2008-09-19 10:00:00,1.7489,1.7491,1.74825,1.7486,134600000.0
2008-09-19 10:01:00,1.7486,1.74925,1.7476,1.74905,140600000.0
2008-09-19 10:02:00,1.74915,1.75005,1.74905,1.74985,117100000.0
2008-09-19 10:03:00,1.75,1.75035,1.74875,1.7493,150300000.0
2008-09-19 10:04:00,1.7496,1.7518,1.7494,1.75135,139000000.0
2008-09-19 10:05:00,1.75135,1.75155,1.7498,1.75,103800000.0
2008-09-19 10:06:00,1.75025,1.7512,1.74985,1.7505,107300000.0
2008-09-19 10:07:00,1.7505,1.75075,1.7497,1.7499,117900000.0
2008-09-19 10:08:00,1.7498,1.7512,1.7496,1.75055,120300000.0
2008-09-19 10:09:00,1.75055,1.75185,1.7505,1.7514,157000000.0
2008-09-19 10:10:00,1.7513,1.75185,1.7508,1.7512,99900000.0
2008-09-19 10:11:00,1.75145,1.75215,1.75105,1.7514,64500000.0
2008-09-19 10:12:00,1.75135,1.75195,1.7492,1.7503,191100000.0
2008-09-19 10:13:00,1.7503,1.7503,1.7494,1.7499,80800000.0
2008-09-19 10:14:00,1.75005,1.7511,1.74955,1.7505,114100000.0
2008-09-19 10:15:00,1.7506,1.75065,1.74945,1.7502,172100000.0
2008-09-19 10:16:00,1.75025,1.7506,1.7497,1.74995,98100000.0
2008-09-19 10:17:00,1.75,1.75085,1.74975,1.7503,76200000.0
2008-09-19 10:18:00,1.75035,1.7507,1.749,1.7496,230900000.0
2008-09-19 10:19:00,1.7496,1.7497,1.7482,1.7486,159700000.0
2008-09-19 10:20:00,1.7486,1.74915,1.74745,1.74795,163600000.0
2008-09-19 10:21:00,1.74795,1.7481,1.7468,1.7479,151000000.0
2008-09-19 10:22:00,1.7479,1.74905,1.7476,1.7481,168600000.0
2008-09-19 10:23:00,1.7482,1.7488,1.7481,1.7487,89400000.0
2008-09-19 10:24:00,1.7488,1.749,1.74775,1.7488,155100000.0
2008-09-19 10:25:00,1.7488,1.75,1.74805,1.75,140800000.0
2008-09-19 10:26:00,1.75,1.75005,1.74835,1.74875,121200000.0
2008-09-19 10:27:00,1.74885,1.749,1.747,1.7478,240600000.0
2008-09-19 10:28:00,1.7478,1.74885,1.7472,1.74875,196900000.0
2008-09-19 10:29:00,1.74885,1.7493,1.74795,1.748,148500000.0
2008-09-19 10:30:00,1.7478,1.7511,1.7478,1.7507,222700000.0
2008-09-19 10:31:00,1.75065,1.75065,1.74865,1.7488,136900000.0
2008-09-19 10:32:00,1.7488,1.749,1.7485,1.7485,95900000.0
2008-09-19 10:33:00,1.7485,1.7487,1.74795,1.7481,131900000.0
2008-09-19 10:34:00,1.7481,1.7484,1.7479,1.748,161300000.0
2008-09-19 10:35:00,1.748,1.7482,1.74615,1.74795,174400000.0
2008-09-19 10:36:00,1.74805,1.7482,1.7473,1.74775,95600000.0
2008-09-19 10:37:00,1.7478,1.7487,1.74705,1.74835,128800000.0
2008-09-19 10:38:00,1.74835,1.74995,1.74785,1.7497,329900000.0
2008-09-19 10:39:00,1.7498,1.74995,1.74795,1.7487,136900000.0
2008-09-19 10:40:00,1.7487,1.7501,1.74835,1.74925,93000000.0
2008-09-19 10:41:00,1.74925,1.7504,1.74925,1.7502,34800000.0
2008-09-19 10:42:00,1.7503,1.7503,1.7496,1.75,84100000.0
2008-09-19 10:43:00,1.74995,1.75155,1.7499,1.7511,104100000.0
2008-09-19 10:44:00,1.7514,1.7518,1.75085,1.7515,111000000.0
2008-09-19 10:45:00,1.7515,1.7519,1.7515,1.7518,64500000.0
2008-09-19 10:46:00,1.7518,1.75225,1.7518,1.752,102600000.0
2008-09-19 10:47:00,1.752,1.7532,1.752,1.7532,89100000.0
2008-09-19 10:48:00,1.7531,1.7533,1.7525,1.7526,163200000.0
2008-09-19 10:49:00,1.7526,1.7528,1.7516,1.7518,87100000.0
2008-09-19 10:50:00,1.7518,1.7518,1.7513,1.7518,152000000.0
2008-09-19 10:51:00,1.7518,1.7518,1.7513,1.7518,32200000.0
2008-09-19 10:52:00,1.752,1.7526,1.75195,1.7525,86600000.0
2008-09-19 10:53:00,1.7525,1.75355,1.7524,1.7533,139000000.0
2008-09-19 10:54:00,1.7534,1.7549,1.7529,1.7543,173200000.0
2008-09-19 10:55:00,1.7543,1.7543,1.75355,1.7538,112500000.0
2008-09-19 10:56:00,1.7538,1.75385,1.7534,1.7538,99100000.0
2008-09-19 10:57:00,1.7539,1.75425,1.7536,1.7536,156100000.0
2008-09-19 10:58:00,1.7536,1.7545,1.7536,1.754,102000000.0
2008-09-19 10:59:00,1.7541,1.75585,1.7539,1.7552,361500000.0
2008-09-19 11:00:00,1.7552,1.75525,1.7538,1.7548,217800000.0
2008-09-19 11:01:00,1.7548,1.75615,1.75395,1.7555,111200000.0
2008-09-19 11:02:00,1.7555,1.75755,1.75385,1.75735,260900000.0
2008-09-19 11:03:00,1.75735,1.7593,1.75735,1.758,215900000.0
2008-09-19 11:04:00,1.7579,1.76065,1.75705,1.7602,218400000.0
2008-09-19 11:05:00,1.7602,1.7603,1.7589,1.7594,165700000.0
2008-09-19 11:06:00,1.7594,1.7617,1.75905,1.7617,242700000.0
2008-09-19 11:07:00,1.7618,1.7618,1.76085,1.761,185900000.0
2008-09-19 11:08:00,1.7609,1.7611,1.7596,1.7597,144900000.0
2008-09-19 11:09:00,1.7595,1.7597,1.7584,1.7586,151000000.0
2008-09-19 11:10:00,1.7586,1.7588,1.75775,1.75825,105300000.0
2008-09-19 11:11:00,1.7581,1.7588,1.7581,1.7582,153800000.0
2008-09-19 11:12:00,1.75815,1.7582,1.7569,1.7571,197600000.0
2008-09-19 11:13:00,1.757,1.758,1.75565,1.75575,176300000.0
2008-09-19 11:14:00,1.756,1.75705,1.756,1.75695,110600000.0
2008-09-19 11:15:00,1.757,1.7571,1.75575,1.7561,175700000.0
2008-09-19 11:16:00,1.7561,1.7563,1.7561,1.7562,42400000.0
2008-09-19 11:17:00,1.75635,1.75635,1.755,1.7551,76300000.0
2008-09-19 11:18:00,1.7551,1.7558,1.755,1.75565,173700000.0
2008-09-19 11:19:00,1.7557,1.7563,1.75505,1.7559,170100000.0
2008-09-19 11:20:00,1.75605,1.7562,1.75485,1.7561,213200000.0
2008-09-19 11:21:00,1.7562,1.75625,1.7544,1.7547,193000000.0
2008-09-19 11:22:00,1.7547,1.7547,1.75265,1.7534,184600000.0
2008-09-19 11:23:00,1.7534,1.75415,1.753,1.7534,298000000.0
2008-09-19 11:24:00,1.7534,1.75495,1.7534,1.7547,171300000.0
2008-09-19 11:25:00,1.7547,1.75555,1.7544,1.75555,161600000.0
2008-09-19 11:26:00,1.75545,1.75705,1.7554,1.7559,98600000.0
2008-09-19 11:27:00,1.7559,1.7567,1.7556,1.75625,233400000.0
2008-09-19 11:28:00,1.75625,1.759,1.7562,1.75845,197600000.0
2008-09-19 11:29:00,1.7585,1.7608,1.7584,1.76065,156200000.0
2008-09-19 11:30:00,1.76055,1.7616,1.7604,1.7611,192500000.0
2008-09-19 11:31:00,1.7612,1.7622,1.7608,1.7622,104700000.0
2008-09-19 11:32:00,1.76225,1.763,1.761,1.76155,210600000.0
2008-09-19 11:33:00,1.7617,1.76265,1.76055,1.7609,171500000.0
2008-09-19 11:34:00,1.76085,1.76095,1.75935,1.7598,149600000.0
2008-09-19 11:35:00,1.7598,1.7601,1.75855,1.759,111400000.0
2008-09-19 11:36:00,1.7592,1.7594,1.75855,1.7587,53500000.0
2008-09-19 11:37:00,1.75875,1.76,1.7587,1.7597,125600000.0
2008-09-19 11:38:00,1.7597,1.76165,1.7597,1.76115,170100000.0
2008-09-19 11:39:00,1.7611,1.7615,1.7609,1.7613,127400000.0
2008-09-19 11:40:00,1.7615,1.762,1.7613,1.7615,143300000.0
2008-09-19 11:41:00,1.7614,1.762,1.7613,1.762,94500000.0
2008-09-19 11:42:00,1.7622,1.7637,1.76205,1.7632,108300000.0
2008-09-19 11:43:00,1.7632,1.7632,1.76105,1.7619,315600000.0
2008-09-19 11:44:00,1.76195,1.76195,1.7608,1.7616,150400000.0
2008-09-19 11:45:00,1.76185,1.7625,1.76155,1.7621,42500000.0
2008-09-19 11:46:00,1.7622,1.7622,1.7605,1.76065,140500000.0
2008-09-19 11:47:00,1.76065,1.7615,1.7605,1.7613,126500000.0
2008-09-19 11:48:00,1.7613,1.7615,1.75955,1.7597,107500000.0
2008-09-19 11:49:00,1.7597,1.76125,1.75855,1.7606,143700000.0
2008-09-19 11:50:00,1.7606,1.7609,1.75905,1.7593,203000000.0
2008-09-19 11:51:00,1.7593,1.7596,1.75815,1.75845,255000000.0
2008-09-19 11:52:00,1.75855,1.75975,1.7583,1.75865,208400000.0
2008-09-19 11:53:00,1.75865,1.76045,1.7585,1.7599,155300000.0
2008-09-19 11:54:00,1.75965,1.7609,1.7593,1.7605,188000000.0
2008-09-19 11:55:00,1.76055,1.7612,1.7585,1.7601,207100000.0
2008-09-19 11:56:00,1.7601,1.7601,1.7596,1.7597,64000000.0
2008-09-19 11:57:00,1.7597,1.76,1.7597,1.76,35300000.0
2008-09-19 11:58:00,1.76,1.7603,1.7597,1.7597,64200000.0
2008-09-19 11:59:00,1.7597,1.7598,1.7591,1.75955,70100000.0
2008-09-19 12:00:00,1.7597,1.7597,1.7578,1.758,66700000.0
2008-09-19 12:01:00,1.75855,1.7586,1.7576,1.7581,113600000.0
2008-09-19 12:02:00,1.7581,1.75905,1.75795,1.75855,72500000.0
2008-09-19 12:03:00,1.75845,1.7593,1.75845,1.7593,73100000.0
2008-09-19 12:04:00,1.7592,1.7592,1.759,1.7591,31100000.0
2008-09-19 12:05:00,1.7591,1.7594,1.759,1.7594,36800000.0
2008-09-19 12:06:00,1.7593,1.7595,1.7589,1.759,55400000.0
2008-09-19 12:07:00,1.759,1.7595,1.759,1.7591,65500000.0
2008-09-19 12:08:00,1.7591,1.7591,1.7585,1.7585,213500000.0
2008-09-19 12:09:00,1.7585,1.75905,1.75795,1.75905,98800000.0
2008-09-19 12:10:00,1.75905,1.7592,1.7585,1.7587,118600000.0
2008-09-19 12:11:00,1.7587,1.7587,1.7585,1.7585,91500000.0
2008-09-19 12:12:00,1.7585,1.7587,1.7578,1.7578,167100000.0
2008-09-19 12:13:00,1.7578,1.7578,1.75675,1.75705,196500000.0
2008-09-19 12:14:00,1.75705,1.7573,1.757,1.7573,74300000.0
2008-09-19 12:15:00,1.7573,1.7575,1.7572,1.7572,42100000.0
2008-09-19 12:16:00,1.7572,1.7572,1.757,1.75705,254900000.0
2008-09-19 12:17:00,1.75715,1.7587,1.757,1.758,273800000.0
2008-09-19 12:18:00,1.7581,1.7585,1.7581,1.75815,80400000.0
2008-09-19 12:19:00,1.75815,1.7582,1.75725,1.7577,101900000.0
2008-09-19 12:20:00,1.75765,1.7584,1.7574,1.758,133800000.0
2008-09-19 12:21:00,1.758,1.758,1.7572,1.7572,78900000.0
2008-09-19 12:22:00,1.7572,1.7582,1.7572,1.7576,57800000.0
2008-09-19 12:23:00,1.75755,1.7587,1.75745,1.7587,58700000.0
2008-09-19 12:24:00,1.7585,1.7594,1.7585,1.7594,32100000.0
2008-09-19 12:25:00,1.7592,1.75945,1.7574,1.7574,81500000.0
2008-09-19 12:26:00,1.7574,1.75785,1.757,1.7573,87900000.0
2008-09-19 12:27:00,1.7573,1.7573,1.7562,1.7562,116900000.0
2008-09-19 12:28:00,1.7562,1.75855,1.7562,1.75825,89900000.0
2008-09-19 12:29:00,1.7583,1.7589,1.75785,1.75845,578800009.0
2008-09-19 12:30:00,1.75835,1.75875,1.758,1.7582,81500000.0
2008-09-19 12:31:00,1.75815,1.75895,1.75815,1.7588,104900000.0
2008-09-19 12:32:00,1.7588,1.7593,1.7583,1.75835,104800000.0
2008-09-19 12:33:00,1.7584,1.7589,1.7583,1.7586,53300000.0
2008-09-19 12:34:00,1.7586,1.7587,1.7579,1.7582,180900000.0
2008-09-19 12:35:00,1.7581,1.7581,1.75725,1.7574,288200000.0
2008-09-19 12:36:00,1.7574,1.7584,1.7574,1.7579,88000000.0
2008-09-19 12:37:00,1.75785,1.7585,1.75775,1.75775,155400000.0
2008-09-19 12:38:00,1.7579,1.7593,1.7579,1.7583,355400000.0
2008-09-19 12:39:00,1.75825,1.75885,1.75825,1.75885,138300000.0
2008-09-19 12:40:00,1.7589,1.75895,1.75655,1.75705,295400000.0
2008-09-19 12:41:00,1.7572,1.75785,1.75655,1.7568,85000000.0
2008-09-19 12:42:00,1.7568,1.7568,1.75415,1.7553,210400000.0
2008-09-19 12:43:00,1.7553,1.7563,1.7553,1.7557,228700000.0
2008-09-19 12:44:00,1.7557,1.75765,1.7556,1.75675,144900000.0
2008-09-19 12:45:00,1.75675,1.75905,1.7566,1.75905,203100000.0
2008-09-19 12:46:00,1.75915,1.76025,1.75865,1.76,153300000.0
2008-09-19 12:47:00,1.76,1.7606,1.75935,1.7595,92000000.0
2008-09-19 12:48:00,1.7595,1.76015,1.7594,1.76015,69800000.0
2008-09-19 12:49:00,1.76005,1.76035,1.75925,1.75925,58000000.0
2008-09-19 12:50:00,1.75925,1.76005,1.75925,1.7596,84000000.0
2008-09-19 12:51:00,1.7596,1.75965,1.75855,1.75905,76500000.0
2008-09-19 12:52:00,1.75915,1.7594,1.75855,1.759,101400000.0
2008-09-19 12:53:00,1.759,1.7595,1.7583,1.7588,246000000.0
2008-09-19 12:54:00,1.7588,1.7588,1.75795,1.7587,69900000.0
2008-09-19 12:55:00,1.7587,1.75875,1.7582,1.7586,118000000.0
2008-09-19 12:56:00,1.7586,1.7589,1.75805,1.75845,120500000.0
2008-09-19 12:57:00,1.7584,1.7589,1.7584,1.7588,55100000.0
2008-09-19 12:58:00,1.7588,1.76035,1.75875,1.7595,135100000.0
2008-09-19 12:59:00,1.7595,1.7601,1.7592,1.7598,319600000.0
2008-09-19 13:00:00,1.7598,1.7598,1.75835,1.75965,233900000.0
2008-09-19 13:01:00,1.7598,1.76095,1.75965,1.76035,227100000.0
2008-09-19 13:02:00,1.7604,1.7609,1.7603,1.76035,144000000.0
2008-09-19 13:03:00,1.7603,1.7608,1.7598,1.76025,130800000.0
2008-09-19 13:04:00,1.7603,1.7609,1.76,1.7601,265300000.0
2008-09-19 13:05:00,1.7601,1.76045,1.759,1.7596,197500000.0
2008-09-19 13:06:00,1.7597,1.7599,1.7593,1.7593,126300000.0
2008-09-19 13:07:00,1.7593,1.75985,1.7555,1.75755,205400000.0
2008-09-19 13:08:00,1.75755,1.7582,1.75655,1.75705,160200000.0
2008-09-19 13:09:00,1.75695,1.758,1.75635,1.7564,165100000.0
2008-09-19 13:10:00,1.75645,1.75795,1.7564,1.7566,143400000.0
2008-09-19 13:11:00,1.7566,1.7572,1.75565,1.75565,161600000.0
2008-09-19 13:12:00,1.7558,1.75605,1.7549,1.7552,180700000.0
2008-09-19 13:13:00,1.7552,1.75545,1.75425,1.7544,229300000.0
2008-09-19 13:14:00,1.7544,1.7548,1.7536,1.7547,136200000.0
2008-09-19 13:15:00,1.7547,1.75575,1.7544,1.7557,136300000.0
2008-09-19 13:16:00,1.75575,1.7566,1.75545,1.75595,226300000.0
2008-09-19 13:17:00,1.756,1.75705,1.75575,1.7566,170800000.0
2008-09-19 13:18:00,1.7567,1.7568,1.7563,1.7565,101800000.0
2008-09-19 13:19:00,1.75655,1.7567,1.75605,1.75605,118200000.0
2008-09-19 13:20:00,1.7561,1.7568,1.75475,1.7554,236300002.0
2008-09-19 13:21:00,1.7554,1.7569,1.75495,1.7564,175600000.0
2008-09-19 13:22:00,1.7564,1.7565,1.7562,1.7562,81100000.0
2008-09-19 13:23:00,1.756,1.7561,1.7556,1.7557,191600000.0
2008-09-19 13:24:00,1.7557,1.7557,1.7555,1.7556,268600000.0
2008-09-19 13:25:00,1.7556,1.7557,1.7553,1.7553,197600000.0
2008-09-19 13:26:00,1.7553,1.75535,1.7546,1.7549,99900000.0
2008-09-19 13:27:00,1.75485,1.75505,1.7548,1.75495,41300000.0
2008-09-19 13:28:00,1.75505,1.75505,1.7545,1.7547,61100000.0
2008-09-19 13:29:00,1.7546,1.7555,1.75445,1.7548,152900000.0
2008-09-19 13:30:00,1.7547,1.755,1.7526,1.75275,206200000.0
2008-09-19 13:31:00,1.7527,1.75315,1.7508,1.751,208700000.0
2008-09-19 13:32:00,1.7511,1.7525,1.75105,1.75245,154900000.0
2008-09-19 13:33:00,1.7523,1.75245,1.7517,1.7521,127400000.0
2008-09-19 13:34:00,1.752,1.75295,1.7516,1.7528,198700000.0
2008-09-19 13:35:00,1.75295,1.7535,1.75185,1.75315,93200000.0
2008-09-19 13:36:00,1.7531,1.75365,1.7525,1.75315,68200000.0
2008-09-19 13:37:00,1.753,1.7534,1.75235,1.75275,112100000.0
2008-09-19 13:38:00,1.75315,1.7532,1.7513,1.7513,208300000.0
2008-09-19 13:39:00,1.7513,1.7517,1.7505,1.7516,160500000.0
2008-09-19 13:40:00,1.7517,1.75265,1.7515,1.7524,75300000.0
2008-09-19 13:41:00,1.7523,1.75335,1.75215,1.75305,113500000.0
2008-09-19 13:42:00,1.75305,1.7536,1.75285,1.7533,85000000.0
2008-09-19 13:43:00,1.75325,1.7534,1.753,1.75325,68200000.0
2008-09-19 13:44:00,1.7532,1.7537,1.753,1.7536,70900000.0
2008-09-19 13:45:00,1.7536,1.7537,1.7533,1.7536,45000000.0
2008-09-19 13:46:00,1.7536,1.7537,1.7522,1.7528,203000001.0
2008-09-19 13:47:00,1.7527,1.7537,1.7525,1.75255,174100000.0
2008-09-19 13:48:00,1.75235,1.7531,1.75215,1.75265,122600000.0
2008-09-19 13:49:00,1.75265,1.7534,1.7525,1.7527,119400000.0
2008-09-19 13:50:00,1.7527,1.75335,1.75265,1.75335,131700000.0
2008-09-19 13:51:00,1.7535,1.7539,1.753,1.753,108400000.0
2008-09-19 13:52:00,1.753,1.7539,1.75295,1.7531,104400000.0
2008-09-19 13:53:00,1.7531,1.7534,1.7524,1.7528,142200000.0
2008-09-19 13:54:00,1.7528,1.7534,1.75275,1.7529,160600000.0
2008-09-19 13:55:00,1.75285,1.75315,1.7528,1.753,98200000.0
2008-09-19 13:56:00,1.75295,1.753,1.7523,1.7523,78300000.0
2008-09-19 13:57:00,1.7524,1.7527,1.7522,1.7527,74200000.0
2008-09-19 13:58:00,1.7527,1.75335,1.7526,1.7533,107700000.0
2008-09-19 13:59:00,1.7533,1.7534,1.7525,1.7525,196900000.0
2008-09-19 14:00:00,1.75185,1.7542,1.75175,1.7542,111600000.0
2008-09-19 14:01:00,1.75445,1.75485,1.75335,1.7544,198700000.0
2008-09-19 14:02:00,1.7544,1.75505,1.75415,1.7543,151900000.0
2008-09-19 14:03:00,1.7543,1.7543,1.7531,1.7533,129900000.0
2008-09-19 14:04:00,1.75335,1.7544,1.7525,1.75285,109400000.0
2008-09-19 14:05:00,1.7529,1.753,1.7522,1.75285,107700000.0
2008-09-19 14:06:00,1.75295,1.7537,1.752,1.7525,1906600044.0
2008-09-19 14:07:00,1.7525,1.7525,1.75105,1.75105,252900004.0
2008-09-19 14:08:00,1.7512,1.75205,1.7511,1.75205,77900000.0
2008-09-19 14:09:00,1.75215,1.7522,1.7514,1.7518,89800000.0
2008-09-19 14:10:00,1.75185,1.7529,1.75155,1.7517,140800000.0
2008-09-19 14:11:00,1.7517,1.75215,1.7511,1.7512,125600000.0
2008-09-19 14:12:00,1.7514,1.75205,1.7511,1.75195,67800000.0
2008-09-19 14:13:00,1.75195,1.75315,1.7515,1.75195,128200000.0
2008-09-19 14:14:00,1.75195,1.75255,1.7495,1.75045,181300000.0
2008-09-19 14:15:00,1.75,1.7505,1.7472,1.7483,410100000.0
2008-09-19 14:16:00,1.74845,1.7501,1.748,1.7501,181400000.0
2008-09-19 14:17:00,1.74995,1.7506,1.74905,1.7497,112800000.0
2008-09-19 14:18:00,1.7497,1.75055,1.7493,1.75055,109200000.0
2008-09-19 14:19:00,1.75055,1.7512,1.7501,1.7504,114000000.0
2008-09-19 14:20:00,1.7504,1.7514,1.7504,1.7507,68200000.0
2008-09-19 14:21:00,1.7507,1.7511,1.7503,1.751,168300000.0
2008-09-19 14:22:00,1.751,1.7513,1.75045,1.7505,143700000.0
2008-09-19 14:23:00,1.7506,1.75195,1.7503,1.75125,134500000.0
2008-09-19 14:24:00,1.7512,1.75145,1.75085,1.7511,184200000.0
2008-09-19 14:25:00,1.751,1.7513,1.7509,1.7512,92600000.0
2008-09-19 14:26:00,1.7511,1.75135,1.751,1.75115,122200000.0
2008-09-19 14:27:00,1.7511,1.7526,1.7511,1.7526,149300000.0
2008-09-19 14:28:00,1.75255,1.75275,1.7523,1.75255,87600000.0
2008-09-19 14:29:00,1.7525,1.7528,1.7523,1.7527,103800000.0
2008-09-19 14:30:00,1.7526,1.75275,1.7521,1.75275,95000000.0
2008-09-19 14:31:00,1.7529,1.7535,1.75105,1.75105,300100000.0
2008-09-19 14:32:00,1.75105,1.75145,1.748,1.7482,286000000.0
2008-09-19 14:33:00,1.74835,1.7492,1.74595,1.7461,236100000.0
2008-09-19 14:34:00,1.74565,1.7481,1.7447,1.7461,313200000.0
2008-09-19 14:35:00,1.74585,1.7483,1.74555,1.7481,222200000.0
2008-09-19 14:36:00,1.7482,1.74885,1.74595,1.74735,218200000.0
2008-09-19 14:37:00,1.7473,1.74745,1.7459,1.7466,299700000.0
2008-09-19 14:38:00,1.7468,1.7469,1.7448,1.74595,198900000.0
2008-09-19 14:39:00,1.7459,1.7465,1.74525,1.74605,180500000.0
2008-09-19 14:40:00,1.746,1.7466,1.7454,1.7463,142600000.0
2008-09-19 14:41:00,1.7463,1.7465,1.745,1.74565,256700000.0
2008-09-19 14:42:00,1.7457,1.74655,1.74475,1.74635,184200000.0
2008-09-19 14:43:00,1.7465,1.7465,1.7452,1.74545,187400000.0
2008-09-19 14:44:00,1.7456,1.7459,1.7445,1.7459,196700000.0
2008-09-19 14:45:00,1.746,1.74725,1.7454,1.74715,194400000.0
2008-09-19 14:46:00,1.74715,1.74785,1.7461,1.7473,203300000.0
2008-09-19 14:47:00,1.74755,1.7479,1.7463,1.7467,170500000.0
2008-09-19 14:48:00,1.7467,1.7475,1.74625,1.7473,147100000.0
2008-09-19 14:49:00,1.7473,1.7474,1.7462,1.7466,177600000.0
2008-09-19 14:50:00,1.7466,1.74775,1.746,1.747,197700000.0
2008-09-19 14:51:00,1.74705,1.74755,1.7458,1.7472,257200000.0
2008-09-19 14:52:00,1.7472,1.7475,1.74545,1.7455,215300000.0
2008-09-19 14:53:00,1.7455,1.74725,1.7455,1.7467,205700000.0
2008-09-19 14:54:00,1.7465,1.7467,1.7415,1.7455,248200000.0
2008-09-19 14:55:00,1.7456,1.7481,1.74545,1.7472,214500000.0
2008-09-19 14:56:00,1.7472,1.7474,1.74615,1.7469,245100000.0
2008-09-19 14:57:00,1.7469,1.7472,1.74315,1.74315,177800000.0
2008-09-19 14:58:00,1.7433,1.7453,1.743,1.74385,191700000.0
2008-09-19 14:59:00,1.7438,1.7445,1.7421,1.7441,212400000.0
2008-09-19 15:00:00,1.74375,1.7449,1.74325,1.7445,189700000.0
2008-09-19 15:01:00,1.74405,1.7463,1.74405,1.7456,173400000.0
2008-09-19 15:02:00,1.7458,1.7467,1.74495,1.7465,211700000.0
2008-09-19 15:03:00,1.74665,1.7479,1.7466,1.7473,222800000.0
2008-09-19 15:04:00,1.7476,1.7501,1.7472,1.749,167500000.0
2008-09-19 15:05:00,1.7492,1.75,1.7473,1.7485,215100000.0
2008-09-19 15:06:00,1.7485,1.7485,1.747,1.747,143600000.0
2008-09-19 15:07:00,1.7471,1.7472,1.7453,1.7457,141900000.0
2008-09-19 15:08:00,1.7456,1.7486,1.7456,1.7468,170400000.0
2008-09-19 15:09:00,1.7468,1.7472,1.7463,1.7464,174000000.0
2008-09-19 15:10:00,1.7464,1.7477,1.7458,1.74655,159900000.0
2008-09-19 15:11:00,1.74655,1.7474,1.74545,1.74655,181500000.0
2008-09-19 15:12:00,1.74645,1.747,1.7461,1.7469,85400000.0
2008-09-19 15:13:00,1.7469,1.7469,1.7456,1.7457,181800000.0
2008-09-19 15:14:00,1.7457,1.7458,1.745,1.7458,119400000.0
2008-09-19 15:15:00,1.7459,1.74605,1.74505,1.7458,171200000.0
2008-09-19 15:16:00,1.7458,1.74645,1.7448,1.7459,157300000.0
2008-09-19 15:17:00,1.7459,1.746,1.7447,1.7454,161800000.0
2008-09-19 15:18:00,1.7456,1.7457,1.74425,1.7443,142800000.0
2008-09-19 15:19:00,1.7444,1.7449,1.7439,1.7439,76700000.0
2008-09-19 15:20:00,1.74405,1.7449,1.7438,1.7441,80700000.0
2008-09-19 15:21:00,1.74415,1.7451,1.74355,1.7447,193800000.0
2008-09-19 15:22:00,1.7446,1.7462,1.74435,1.7462,160500000.0
2008-09-19 15:23:00,1.74635,1.74635,1.7445,1.7451,188500000.0
2008-09-19 15:24:00,1.74475,1.74485,1.7414,1.74235,188900000.0
2008-09-19 15:25:00,1.74225,1.7441,1.7415,1.7441,350400000.0
2008-09-19 15:26:00,1.7441,1.74495,1.74315,1.7444,243200000.0
2008-09-19 15:27:00,1.74445,1.74495,1.7434,1.74405,228900000.0
2008-09-19 15:28:00,1.7442,1.7442,1.74185,1.74265,208300000.0
2008-09-19 15:29:00,1.74275,1.7442,1.74275,1.74305,233900000.0
2008-09-19 15:30:00,1.7431,1.7453,1.7431,1.74385,269600000.0
2008-09-19 15:31:00,1.7442,1.74655,1.74385,1.74625,205000000.0
2008-09-19 15:32:00,1.74625,1.74645,1.74355,1.74395,201900000.0
2008-09-19 15:33:00,1.74395,1.74495,1.74135,1.74145,223000000.0
2008-09-19 15:34:00,1.7416,1.74235,1.73835,1.7389,244100000.0
2008-09-19 15:35:00,1.7391,1.74075,1.73825,1.7397,217200000.0
2008-09-19 15:36:00,1.73955,1.74215,1.7384,1.74215,238000000.0
2008-09-19 15:37:00,1.7422,1.7445,1.74185,1.7433,170800000.0
2008-09-19 15:38:00,1.7432,1.7437,1.7425,1.7426,220400000.0
2008-09-19 15:39:00,1.7427,1.7436,1.7419,1.743,166200000.0
2008-09-19 15:40:00,1.7421,1.74375,1.74135,1.74255,201300000.0
2008-09-19 15:41:00,1.74275,1.744,1.7408,1.7434,254800000.0
2008-09-19 15:42:00,1.7433,1.7448,1.74225,1.74345,298200002.0
2008-09-19 15:43:00,1.7433,1.74395,1.742,1.7431,208900000.0
2008-09-19 15:44:00,1.74275,1.7438,1.7425,1.7433,186400000.0
2008-09-19 15:45:00,1.7432,1.7441,1.7428,1.744,212600000.0
2008-09-19 15:46:00,1.7438,1.7442,1.7435,1.7441,169600000.0
2008-09-19 15:47:00,1.74405,1.74465,1.7435,1.7439,144200000.0
2008-09-19 15:48:00,1.7439,1.74455,1.74315,1.7439,185900000.0
2008-09-19 15:49:00,1.74405,1.74435,1.74335,1.7434,171400000.0
2008-09-19 15:50:00,1.7434,1.7439,1.743,1.7435,231200000.0
2008-09-19 15:51:00,1.7435,1.7441,1.7429,1.7431,207200000.0
2008-09-19 15:52:00,1.7431,1.7433,1.7419,1.7425,211600000.0
2008-09-19 15:53:00,1.74245,1.7428,1.7419,1.7423,148300000.0
2008-09-19 15:54:00,1.7424,1.7426,1.74135,1.7425,99100000.0
2008-09-19 15:55:00,1.7425,1.7445,1.7425,1.7445,137100000.0
2008-09-19 15:56:00,1.7444,1.7451,1.74375,1.7443,153800000.0
2008-09-19 15:57:00,1.7442,1.74735,1.7441,1.74575,178300000.0
2008-09-19 15:58:00,1.7457,1.747,1.7456,1.7468,190700000.0
2008-09-19 15:59:00,1.7467,1.74845,1.7457,1.7482,147300000.0
2008-09-19 16:00:00,1.7482,1.74915,1.7469,1.7477,186800000.0
2008-09-19 16:01:00,1.7475,1.7486,1.7475,1.7483,202200000.0
2008-09-19 16:02:00,1.7483,1.7512,1.7478,1.751,213900000.0
2008-09-19 16:03:00,1.7509,1.75165,1.75025,1.7508,179000000.0
2008-09-19 16:04:00,1.751,1.751,1.7494,1.75025,162900000.0
2008-09-19 16:05:00,1.75045,1.75045,1.74875,1.7493,221500000.0
2008-09-19 16:06:00,1.7491,1.7502,1.74875,1.7498,168800000.0
2008-09-19 16:07:00,1.74985,1.7499,1.74805,1.7485,119300000.0
2008-09-19 16:08:00,1.7485,1.7498,1.7478,1.74935,142800000.0
2008-09-19 16:09:00,1.74935,1.75,1.74825,1.7494,147300000.0
2008-09-19 16:10:00,1.7495,1.74985,1.7483,1.7493,171400000.0
2008-09-19 16:11:00,1.7493,1.7498,1.7487,1.74955,152100000.0
2008-09-19 16:12:00,1.7494,1.7498,1.7481,1.7489,266700000.0
2008-09-19 16:13:00,1.7489,1.7503,1.7487,1.7498,86100000.0
2008-09-19 16:14:00,1.74965,1.75,1.7489,1.7489,131700000.0
2008-09-19 16:15:00,1.7489,1.74915,1.748,1.748,161200000.0
2008-09-19 16:16:00,1.748,1.7483,1.74575,1.74595,181700000.0
2008-09-19 16:17:00,1.74605,1.747,1.74525,1.74605,168100000.0
2008-09-19 16:18:00,1.7461,1.74615,1.7454,1.7456,126800000.0
2008-09-19 16:19:00,1.7454,1.74655,1.7453,1.74585,132100000.0
2008-09-19 16:20:00,1.7454,1.7473,1.7454,1.7469,109200000.0
2008-09-19 16:21:00,1.7467,1.7475,1.74555,1.7457,189900000.0
2008-09-19 16:22:00,1.7457,1.7465,1.7454,1.7459,163700000.0
2008-09-19 16:23:00,1.7459,1.7462,1.74525,1.746,113600000.0
2008-09-19 16:24:00,1.746,1.7466,1.7454,1.7454,79600000.0
2008-09-19 16:25:00,1.7454,1.7457,1.74465,1.7453,126000000.0
2008-09-19 16:26:00,1.74475,1.746,1.74475,1.7454,104200000.0
2008-09-19 16:27:00,1.74555,1.7482,1.74555,1.7472,188500000.0
2008-09-19 16:28:00,1.7473,1.7478,1.74655,1.7472,157200000.0
2008-09-19 16:29:00,1.74705,1.7483,1.7469,1.747,139800000.0
2008-09-19 16:30:00,1.747,1.74785,1.74675,1.74695,155300000.0
2008-09-19 16:31:00,1.7471,1.7487,1.7469,1.7482,130300000.0
2008-09-19 16:32:00,1.7483,1.74985,1.7474,1.7497,125600000.0
2008-09-19 16:33:00,1.7497,1.7511,1.7494,1.7509,173700000.0
2008-09-19 16:34:00,1.7509,1.7511,1.7502,1.751,157500000.0
2008-09-19 16:35:00,1.75095,1.751,1.7489,1.7492,149300000.0
2008-09-19 16:36:00,1.7492,1.7492,1.7468,1.7468,148800000.0
2008-09-19 16:37:00,1.7468,1.7473,1.7462,1.7473,116000000.0
2008-09-19 16:38:00,1.7471,1.7471,1.74525,1.74565,187000000.0
2008-09-19 16:39:00,1.7457,1.7469,1.7456,1.7469,167600000.0
2008-09-19 16:40:00,1.7467,1.7467,1.7449,1.7457,271400000.0
2008-09-19 16:41:00,1.7457,1.74605,1.7445,1.7457,119300000.0
2008-09-19 16:42:00,1.7457,1.7462,1.7453,1.7453,178400000.0
2008-09-19 16:43:00,1.7455,1.74595,1.7444,1.74545,139000000.0
2008-09-19 16:44:00,1.7454,1.7463,1.7454,1.7463,90100000.0
2008-09-19 16:45:00,1.7462,1.7466,1.74515,1.74535,86400000.0
2008-09-19 16:46:00,1.745,1.7455,1.74405,1.7452,123200000.0
2008-09-19 16:47:00,1.7452,1.747,1.7452,1.74655,161300000.0
2008-09-19 16:48:00,1.74635,1.7472,1.7459,1.7463,122500000.0
2008-09-19 16:49:00,1.7463,1.747,1.74625,1.7468,89100000.0
2008-09-19 16:50:00,1.7468,1.7476,1.7461,1.7468,186000000.0
2008-09-19 16:51:00,1.7468,1.74905,1.7467,1.7487,211100000.0
2008-09-19 16:52:00,1.7487,1.7487,1.74575,1.7464,443600000.0
2008-09-19 16:53:00,1.7464,1.7476,1.74575,1.7475,139900000.0
2008-09-19 16:54:00,1.7475,1.7478,1.7469,1.7476,136000000.0
2008-09-19 16:55:00,1.7476,1.74875,1.7472,1.7481,230100000.0
2008-09-19 16:56:00,1.7482,1.749,1.7481,1.7488,137400000.0
2008-09-19 16:57:00,1.74875,1.7489,1.74725,1.7479,130100000.0
2008-09-19 16:58:00,1.7479,1.7513,1.7477,1.7498,168700000.0
2008-09-19 16:59:00,1.74975,1.7502,1.7473,1.7476,208400000.0
2008-09-19 17:00:00,1.7474,1.7483,1.74605,1.74735,174100000.0
2008-09-19 17:01:00,1.7477,1.7486,1.74645,1.74685,695600015.0
2008-09-19 17:02:00,1.74685,1.7473,1.7464,1.7472,166400000.0
2008-09-19 17:03:00,1.7472,1.7481,1.74565,1.7462,296899997.0
2008-09-19 17:04:00,1.7464,1.7468,1.7441,1.7442,292700000.0
2008-09-19 17:05:00,1.7441,1.746,1.7441,1.7452,106900000.0
2008-09-19 17:06:00,1.7455,1.7455,1.7444,1.7447,126400000.0
2008-09-19 17:07:00,1.7447,1.74535,1.74425,1.74525,98900000.0
2008-09-19 17:08:00,1.7454,1.7459,1.7451,1.7454,116300000.0
2008-09-19 17:09:00,1.7454,1.7457,1.7442,1.7452,179400000.0
2008-09-19 17:10:00,1.7452,1.7457,1.74415,1.74415,151200000.0
2008-09-19 17:11:00,1.7445,1.7448,1.7408,1.7411,285500000.0
2008-09-19 17:12:00,1.7411,1.7428,1.7408,1.7417,252700000.0
2008-09-19 17:13:00,1.7417,1.743,1.7412,1.7421,160400000.0
2008-09-19 17:14:00,1.7417,1.7436,1.7414,1.74335,139400000.0
2008-09-19 17:15:00,1.7434,1.7437,1.7429,1.7433,111300000.0
2008-09-19 17:16:00,1.7433,1.7437,1.7423,1.743,144800000.0
2008-09-19 17:17:00,1.743,1.7434,1.7426,1.7427,137300000.0
2008-09-19 17:18:00,1.7427,1.7429,1.7419,1.7424,101500000.0
2008-09-19 17:19:00,1.7425,1.7426,1.74205,1.7424,98400000.0
2008-09-19 17:20:00,1.7424,1.74265,1.7413,1.7417,163300000.0
2008-09-19 17:21:00,1.7417,1.7423,1.7416,1.7421,133100000.0
2008-09-19 17:22:00,1.742,1.74205,1.741,1.7411,182800000.0
2008-09-19 17:23:00,1.7411,1.7413,1.7402,1.7402,91500000.0
2008-09-19 17:24:00,1.7403,1.7416,1.7401,1.7406,189900000.0
2008-09-19 17:25:00,1.7406,1.7412,1.7395,1.7404,143900000.0
2008-09-19 17:26:00,1.7404,1.7407,1.73925,1.7396,147800000.0
2008-09-19 17:27:00,1.7395,1.7402,1.7393,1.7398,101500000.0
2008-09-19 17:28:00,1.7397,1.7397,1.7383,1.73875,142000000.0
2008-09-19 17:29:00,1.73885,1.7393,1.7379,1.7385,212000000.0
2008-09-19 17:30:00,1.7384,1.7391,1.73775,1.7379,121800000.0
2008-09-19 17:31:00,1.7379,1.7388,1.73775,1.7382,127100000.0
2008-09-19 17:32:00,1.7382,1.7389,1.73675,1.7375,179200000.0
2008-09-19 17:33:00,1.7376,1.7388,1.7368,1.7378,170200000.0
2008-09-19 17:34:00,1.7378,1.7384,1.7368,1.7384,101200000.0
2008-09-19 17:35:00,1.7376,1.7392,1.7372,1.73855,128100000.0
2008-09-19 17:36:00,1.7385,1.7385,1.73695,1.7378,268200000.0
2008-09-19 17:37:00,1.7377,1.7383,1.7373,1.738,100000000.0
2008-09-19 17:38:00,1.7378,1.7385,1.73755,1.7385,79300000.0
2008-09-19 17:39:00,1.7386,1.7386,1.73755,1.738,111500000.0
2008-09-19 17:40:00,1.738,1.7386,1.7371,1.7371,95600000.0
2008-09-19 17:41:00,1.7372,1.7376,1.7368,1.737,152000000.0
2008-09-19 17:42:00,1.7369,1.7379,1.7369,1.7371,159700000.0
2008-09-19 17:43:00,1.7371,1.7371,1.7327,1.73365,221000000.0
2008-09-19 17:44:00,1.7336,1.7363,1.7336,1.7347,164000000.0
2008-09-19 17:45:00,1.7346,1.7352,1.73365,1.7338,203600000.0
2008-09-19 17:46:00,1.7338,1.7348,1.7335,1.7343,163900000.0
2008-09-19 17:47:00,1.7345,1.7356,1.7345,1.73545,109200000.0
2008-09-19 17:48:00,1.7354,1.7357,1.7343,1.735,144700000.0
2008-09-19 17:49:00,1.735,1.7354,1.73455,1.73505,121500000.0
2008-09-19 17:50:00,1.7353,1.7355,1.7342,1.7345,112900000.0
2008-09-19 17:51:00,1.7345,1.7356,1.7345,1.7351,104200000.0
2008-09-19 17:52:00,1.7351,1.7365,1.7348,1.73555,77000000.0
2008-09-19 17:53:00,1.7356,1.736,1.7353,1.7358,150800000.0
2008-09-19 17:54:00,1.7358,1.7359,1.73445,1.7351,127100000.0
2008-09-19 17:55:00,1.7351,1.73575,1.7351,1.7355,74900000.0
2008-09-19 17:56:00,1.7354,1.7356,1.73445,1.7345,99400000.0
2008-09-19 17:57:00,1.7345,1.7346,1.7331,1.7342,221300000.0
2008-09-19 17:58:00,1.7342,1.7355,1.7338,1.7355,127900000.0
2008-09-19 17:59:00,1.7354,1.7364,1.7352,1.7356,163300000.0
2008-09-19 18:00:00,1.7356,1.7361,1.73475,1.7359,214800000.0
2008-09-19 18:01:00,1.7359,1.736,1.7353,1.7353,103100000.0
2008-09-19 18:02:00,1.7353,1.7363,1.73485,1.7358,127600000.0
2008-09-19 18:03:00,1.7356,1.7359,1.73465,1.7352,203100000.0
2008-09-19 18:04:00,1.7352,1.7356,1.73265,1.7332,187300000.0
2008-09-19 18:05:00,1.7331,1.7333,1.73205,1.7328,136300000.0
2008-09-19 18:06:00,1.7328,1.7358,1.7326,1.7357,134400000.0
2008-09-19 18:07:00,1.736,1.7366,1.73545,1.7365,116900000.0
2008-09-19 18:08:00,1.7365,1.7377,1.73645,1.7371,123800000.0
2008-09-19 18:09:00,1.7371,1.7373,1.7348,1.7348,166100000.0
2008-09-19 18:10:00,1.73485,1.7352,1.7342,1.7343,222400000.0
2008-09-19 18:11:00,1.7343,1.7349,1.7342,1.7349,93600000.0
2008-09-19 18:12:00,1.73435,1.735,1.7341,1.7343,141100000.0
2008-09-19 18:13:00,1.7343,1.73485,1.7343,1.7343,85900000.0
2008-09-19 18:14:00,1.7343,1.7348,1.73365,1.7342,154400000.0
2008-09-19 18:15:00,1.7342,1.7346,1.7338,1.7338,130200000.0
2008-09-19 18:16:00,1.73415,1.73425,1.7333,1.7339,88100000.0
2008-09-19 18:17:00,1.7337,1.7342,1.7336,1.7338,63300000.0
2008-09-19 18:18:00,1.7338,1.7348,1.7338,1.7346,97600000.0
2008-09-19 18:19:00,1.7345,1.73505,1.7334,1.7346,104300000.0
2008-09-19 18:20:00,1.7346,1.7358,1.73455,1.73505,98400000.0
2008-09-19 18:21:00,1.73505,1.7359,1.7335,1.73445,150600000.0
2008-09-19 18:22:00,1.7347,1.7353,1.73465,1.7352,96300000.0
2008-09-19 18:23:00,1.7352,1.7354,1.7348,1.7353,90400000.0
2008-09-19 18:24:00,1.7351,1.7354,1.73435,1.7345,123700000.0
2008-09-19 18:25:00,1.7346,1.735,1.73405,1.7348,64300000.0
2008-09-19 18:26:00,1.7346,1.73515,1.7341,1.7348,138600000.0
2008-09-19 18:27:00,1.7349,1.7351,1.7343,1.7345,89000000.0
2008-09-19 18:28:00,1.7345,1.7345,1.73375,1.7341,96700000.0
2008-09-19 18:29:00,1.7341,1.7345,1.7336,1.7337,155700000.0
2008-09-19 18:30:00,1.7337,1.7347,1.73365,1.7342,150800000.0
2008-09-19 18:31:00,1.7343,1.735,1.73375,1.73465,72200000.0
2008-09-19 18:32:00,1.7343,1.7347,1.7338,1.7345,142900000.0
2008-09-19 18:33:00,1.7345,1.7349,1.73315,1.73355,426899999.0
2008-09-19 18:34:00,1.7336,1.734,1.7331,1.73335,137200000.0
2008-09-19 18:35:00,1.73335,1.7337,1.73245,1.7329,79200000.0
2008-09-19 18:36:00,1.7328,1.73375,1.73215,1.7327,122900000.0
2008-09-19 18:37:00,1.7327,1.7329,1.7318,1.7321,72200000.0
2008-09-19 18:38:00,1.7322,1.7332,1.73195,1.7332,75000000.0
2008-09-19 18:39:00,1.7332,1.7334,1.7324,1.7324,65500000.0
2008-09-19 18:40:00,1.7325,1.73405,1.7324,1.7338,135200000.0
2008-09-19 18:41:00,1.7338,1.7339,1.7334,1.7335,178000000.0
2008-09-19 18:42:00,1.7335,1.7339,1.7327,1.7337,166699999.0
2008-09-19 18:43:00,1.7337,1.73395,1.7331,1.7332,112900000.0
2008-09-19 18:44:00,1.73325,1.73345,1.7331,1.7332,409299998.0
2008-09-19 18:45:00,1.7334,1.73375,1.73305,1.73305,75000000.0
2008-09-19 18:46:00,1.73305,1.73355,1.73295,1.7333,875699951.0
2008-09-19 18:47:00,1.7332,1.73385,1.7325,1.7336,239199990.0
2008-09-19 18:48:00,1.7337,1.7346,1.7337,1.7346,43700000.0
2008-09-19 18:49:00,1.7344,1.7356,1.734,1.7348,52800000.0
2008-09-19 18:50:00,1.73475,1.735,1.7345,1.7347,90900000.0
2008-09-19 18:51:00,1.7345,1.7345,1.73335,1.73335,67900000.0
2008-09-19 18:52:00,1.73335,1.7337,1.7326,1.7327,103800000.0
2008-09-19 18:53:00,1.7327,1.7332,1.7324,1.7332,75500000.0
2008-09-19 18:54:00,1.7329,1.7348,1.7329,1.7347,68700000.0
2008-09-19 18:55:00,1.7348,1.7351,1.7347,1.7351,14100000.0
2008-09-19 18:56:00,1.7352,1.7358,1.735,1.7358,33400000.0
2008-09-19 18:57:00,1.7359,1.73655,1.7357,1.73605,63700000.0
2008-09-19 18:58:00,1.736,1.7383,1.736,1.7374,98300000.0
2008-09-19 18:59:00,1.7374,1.7381,1.7374,1.7375,99900000.0
2008-09-19 19:00:00,1.7375,1.7381,1.7369,1.7376,117600000.0
2008-09-19 19:01:00,1.7378,1.7389,1.7375,1.7389,163800000.0
2008-09-19 19:02:00,1.7388,1.73915,1.7381,1.7381,99800000.0
2008-09-19 19:03:00,1.7381,1.7387,1.7379,1.73835,102400000.0
2008-09-19 19:04:00,1.7383,1.73955,1.7383,1.73885,126200000.0
2008-09-19 19:05:00,1.73895,1.74025,1.73895,1.7399,453700002.0
2008-09-19 19:06:00,1.7399,1.74085,1.7396,1.7405,108600000.0
2008-09-19 19:07:00,1.74055,1.7408,1.74,1.7405,107900000.0
2008-09-19 19:08:00,1.74045,1.741,1.7401,1.74085,70800000.0
2008-09-19 19:09:00,1.74075,1.74095,1.73985,1.7399,1517500012.0
2008-09-19 19:10:00,1.7399,1.7408,1.7391,1.7398,1755500000.0
2008-09-19 19:11:00,1.7398,1.74,1.7392,1.7392,46800000.0
2008-09-19 19:12:00,1.7393,1.73955,1.7375,1.7376,91000000.0
2008-09-19 19:13:00,1.73755,1.73855,1.73735,1.73855,108600000.0
2008-09-19 19:14:00,1.7386,1.7388,1.7378,1.7385,63700000.0
2008-09-19 19:15:00,1.73855,1.73885,1.7378,1.73795,190400002.0
2008-09-19 19:16:00,1.7379,1.7379,1.7355,1.736,522100000.0
2008-09-19 19:17:00,1.736,1.7366,1.7358,1.7366,60400000.0
2008-09-19 19:18:00,1.7366,1.7369,1.7363,1.7365,92500000.0
2008-09-19 19:19:00,1.7367,1.7374,1.7362,1.7374,72400000.0
2008-09-19 19:20:00,1.7374,1.7378,1.73645,1.7366,86800000.0
2008-09-19 19:21:00,1.7367,1.7374,1.73535,1.73705,146400000.0
2008-09-19 19:22:00,1.73705,1.7372,1.73615,1.73665,221500000.0
2008-09-19 19:23:00,1.73685,1.7373,1.73655,1.7371,67200000.0
2008-09-19 19:24:00,1.7371,1.7374,1.7365,1.7368,101200000.0
2008-09-19 19:25:00,1.7368,1.7371,1.7364,1.7366,83800000.0
2008-09-19 19:26:00,1.73675,1.7371,1.73655,1.737,38600000.0
2008-09-19 19:27:00,1.737,1.7371,1.7363,1.73685,48400000.0
2008-09-19 19:28:00,1.7368,1.7375,1.7366,1.7374,53300000.0
2008-09-19 19:29:00,1.7374,1.7375,1.7365,1.73675,39000000.0
2008-09-19 19:30:00,1.7367,1.7374,1.73655,1.7373,36000000.0
2008-09-19 19:31:00,1.7376,1.73785,1.73675,1.7378,56600000.0
2008-09-19 19:32:00,1.73765,1.7385,1.73765,1.7385,14200000.0
2008-09-19 19:33:00,1.7386,1.7386,1.73755,1.7386,166300000.0
2008-09-19 19:34:00,1.7388,1.739,1.73825,1.73885,51400000.0
2008-09-19 19:35:00,1.7389,1.7389,1.7383,1.7383,70200000.0
2008-09-19 19:36:00,1.7383,1.73905,1.7383,1.7387,84200000.0
2008-09-19 19:37:00,1.7387,1.73915,1.7383,1.7391,69200000.0
2008-09-19 19:38:00,1.73915,1.7393,1.7387,1.7392,31800000.0
2008-09-19 19:39:00,1.7393,1.7397,1.739,1.7395,41100000.0
2008-09-19 19:40:00,1.7395,1.7397,1.7392,1.7397,47300000.0
2008-09-19 19:41:00,1.7396,1.741,1.73905,1.7408,91400000.0
2008-09-19 19:42:00,1.7408,1.74095,1.7396,1.74035,79600000.0
2008-09-19 19:43:00,1.7404,1.7407,1.7391,1.7407,53000000.0
2008-09-19 19:44:00,1.7407,1.7411,1.7405,1.7409,52300000.0
2008-09-19 19:45:00,1.7408,1.7412,1.7407,1.741,25000000.0
2008-09-19 19:46:00,1.741,1.7412,1.7406,1.7407,40000000.0
2008-09-19 19:47:00,1.7405,1.7405,1.7398,1.7398,64400000.0
2008-09-19 19:48:00,1.7397,1.74015,1.73955,1.7399,53200000.0
2008-09-19 19:49:00,1.7399,1.7401,1.7397,1.7398,56200000.0
2008-09-19 19:50:00,1.7398,1.7398,1.7393,1.7396,38000000.0
2008-09-19 19:51:00,1.7396,1.7397,1.7387,1.7387,49400000.0
2008-09-19 19:52:00,1.73955,1.7398,1.7385,1.73975,24100000.0
2008-09-19 19:53:00,1.73975,1.7403,1.73965,1.7401,58400000.0
2008-09-19 19:54:00,1.74005,1.7406,1.7396,1.7396,54600000.0
2008-09-19 19:55:00,1.7398,1.7399,1.7396,1.7396,113200000.0
2008-09-19 19:56:00,1.7396,1.73965,1.73895,1.73915,228200000.0
2008-09-19 19:57:00,1.7393,1.7393,1.7383,1.7391,524800000.0
2008-09-19 19:58:00,1.7391,1.7394,1.7391,1.7393,160000000.0
2008-09-19 19:59:00,1.7393,1.7393,1.7384,1.7391,123200000.0
2008-09-19 20:00:00,1.7391,1.7391,1.7381,1.7381,204800000.0
2008-09-19 20:01:00,1.7381,1.73835,1.73735,1.73805,55600000.0
2008-09-19 20:02:00,1.73795,1.73895,1.73775,1.73895,46400000.0
2008-09-19 20:03:00,1.73895,1.7397,1.7384,1.73955,76200000.0
2008-09-19 20:04:00,1.73945,1.73965,1.7391,1.73955,93000000.0
2008-09-19 20:05:00,1.73955,1.7401,1.7394,1.7395,84600000.0
2008-09-19 20:06:00,1.7395,1.74005,1.7395,1.7397,24000000.0
2008-09-19 20:07:00,1.73975,1.73975,1.73955,1.7396,22200000.0
2008-09-19 20:08:00,1.7397,1.73985,1.7395,1.73955,25600000.0
2008-09-19 20:09:00,1.7395,1.7396,1.7395,1.7395,15600000.0
2008-09-19 20:10:00,1.7395,1.7395,1.73855,1.73905,45800000.0
2008-09-19 20:11:00,1.7392,1.7394,1.73905,1.73915,16200000.0
2008-09-19 20:12:00,1.7393,1.7397,1.7391,1.73915,35200000.0
2008-09-19 20:13:00,1.7392,1.73985,1.7392,1.73935,47400000.0
2008-09-19 20:14:00,1.7393,1.7393,1.73875,1.73905,193100005.0
2008-09-19 20:15:00,1.7392,1.7395,1.73905,1.73905,42400000.0
2008-09-19 20:16:00,1.7392,1.74095,1.7388,1.7397,410100002.0
2008-09-19 20:17:00,1.7397,1.7406,1.7395,1.7404,75600000.0
2008-09-19 20:18:00,1.7404,1.7418,1.74035,1.7417,53000000.0
2008-09-19 20:19:00,1.74185,1.7437,1.74165,1.7425,153400000.0
2008-09-19 20:20:00,1.7425,1.74325,1.7425,1.74295,212200000.0
2008-09-19 20:21:00,1.7431,1.7436,1.7428,1.74345,52800000.0
2008-09-19 20:22:00,1.7435,1.7435,1.7429,1.7429,72000000.0
2008-09-19 20:23:00,1.7429,1.7429,1.7429,1.7429,52800000.0
2008-09-19 20:24:00,1.7429,1.7429,1.7426,1.74265,458499986.0
2008-09-19 20:25:00,1.7428,1.74325,1.7422,1.7423,149999996.0
2008-09-19 20:26:00,1.7423,1.74265,1.7399,1.7404,941999996.0
2008-09-19 20:27:00,1.74045,1.7409,1.7397,1.73995,91600000.0
2008-09-19 20:28:00,1.74015,1.74045,1.7397,1.7399,90600000.0
2008-09-19 20:29:00,1.74,1.7401,1.7397,1.7398,54600000.0
2008-09-19 20:30:00,1.7398,1.74,1.73875,1.7389,86400000.0
2008-09-19 20:31:00,1.7389,1.74135,1.7389,1.7413,75400000.0
2008-09-19 20:32:00,1.7411,1.7414,1.7406,1.74065,53000000.0
2008-09-19 20:33:00,1.7406,1.7407,1.7404,1.7405,208500008.0
2008-09-19 20:34:00,1.7405,1.74085,1.7405,1.74085,357400015.0
2008-09-19 20:35:00,1.7408,1.7409,1.7405,1.7405,123700004.0
2008-09-19 20:36:00,1.7405,1.74065,1.7405,1.7405,312600010.0
2008-09-19 20:37:00,1.7405,1.7405,1.73865,1.73905,325000009.0
2008-09-19 20:38:00,1.739,1.73955,1.7383,1.73865,44000000.0
2008-09-19 20:39:00,1.73865,1.74005,1.73865,1.74005,69600000.0
2008-09-19 20:40:00,1.74005,1.74075,1.73935,1.7396,210800000.0
2008-09-19 20:41:00,1.7396,1.74045,1.7396,1.74045,393600000.0
2008-09-19 20:42:00,1.7405,1.74065,1.73975,1.7398,55000000.0
2008-09-19 20:43:00,1.73975,1.73985,1.7395,1.7396,270999998.0
2008-09-19 20:44:00,1.7396,1.7396,1.7388,1.7388,163600000.0
2008-09-19 20:45:00,1.7388,1.7411,1.7388,1.7394,106900000.0
2008-09-19 20:46:00,1.739,1.73915,1.7379,1.7385,130100000.0
2008-09-19 20:47:00,1.7385,1.739,1.7375,1.73825,98800000.0
2008-09-19 20:48:00,1.7383,1.7389,1.7377,1.73815,125600000.0
2008-09-19 20:49:00,1.73855,1.74005,1.7382,1.73935,67200000.0
2008-09-19 20:50:00,1.7395,1.7398,1.7393,1.7396,24000000.0
2008-09-19 20:51:00,1.73985,1.7402,1.73865,1.7394,97200000.0
2008-09-19 20:52:00,1.7394,1.7395,1.7384,1.73875,53600000.0
2008-09-19 20:53:00,1.73865,1.73875,1.7385,1.73855,28000000.0
2008-09-19 20:54:00,1.7386,1.7391,1.7385,1.7389,42000000.0
2008-09-19 20:55:00,1.73855,1.7391,1.7384,1.7386,33000000.0
2008-09-19 20:56:00,1.73865,1.73995,1.73855,1.73995,52000000.0
2008-09-19 20:57:00,1.7404,1.74105,1.73925,1.74025,97000000.0
2008-09-19 20:58:00,1.7403,1.74055,1.7395,1.7396,172000000.0
2008-09-19 20:59:00,1.7396,1.7396,1.73865,1.7388,799000000.0
2008-09-19 21:00:00,1.7388,1.73905,1.7388,1.7388,35200000.0
2008-09-19 21:01:00,1.7388,1.74035,1.7388,1.74035,81800000.0
2008-09-19 21:02:00,1.7403,1.74315,1.74015,1.7429,97000000.0
2008-09-19 21:03:00,1.74255,1.74255,1.7403,1.7411,341599991.0
2008-09-19 21:04:00,1.7411,1.74205,1.7411,1.74165,32200000.0
2008-09-19 21:05:00,1.7415,1.74165,1.7414,1.7414,27800000.0
2008-09-19 21:06:00,1.7414,1.7431,1.7414,1.7429,39600000.0
2008-09-19 21:07:00,1.7433,1.7433,1.74215,1.7431,58600000.0
2008-09-19 21:08:00,1.7427,1.7431,1.7424,1.7427,86800000.0
2008-09-19 21:09:00,1.7427,1.7427,1.74075,1.741,99900000.0
2008-09-19 21:10:00,1.741,1.7412,1.74,1.7406,48800000.0
2008-09-19 21:11:00,1.74045,1.74045,1.74,1.74,182099990.0
2008-09-19 21:12:00,1.7399,1.7401,1.73915,1.73975,45000000.0
2008-09-19 21:13:00,1.7397,1.7398,1.7375,1.73825,73800000.0
2008-09-19 21:14:00,1.73805,1.7386,1.7378,1.7384,172600000.0
2008-09-19 21:15:00,1.73835,1.73835,1.7372,1.7376,186400000.0
2008-09-19 21:16:00,1.7375,1.73775,1.7373,1.73735,40200000.0
2008-09-19 21:17:00,1.7374,1.7376,1.7373,1.73735,37000000.0
2008-09-19 21:18:00,1.7373,1.7384,1.7373,1.73815,73200000.0
2008-09-19 21:19:00,1.7381,1.7387,1.738,1.7381,59200000.0
2008-09-19 21:20:00,1.73805,1.73835,1.73775,1.73815,75800000.0
2008-09-19 21:21:00,1.7381,1.7391,1.73795,1.73875,64800000.0
2008-09-19 21:22:00,1.73875,1.73975,1.7386,1.739,97200000.0
2008-09-19 21:23:00,1.739,1.739,1.73825,1.73845,8000000.0
2008-09-19 21:24:00,1.73835,1.74025,1.7383,1.7393,108400000.0
2008-09-19 21:25:00,1.7395,1.7395,1.7385,1.7387,31800000.0
2008-09-19 21:26:00,1.73865,1.73905,1.7382,1.7385,67400000.0
2008-09-19 21:27:00,1.7387,1.7389,1.7383,1.7386,87400000.0
2008-09-19 21:28:00,1.7386,1.7386,1.7383,1.7385,57400000.0
2008-09-19 21:29:00,1.7385,1.73885,1.7385,1.7388,43000000.0
2008-09-19 21:30:00,1.73885,1.7393,1.73855,1.739,87200000.0
2008-09-19 21:31:00,1.73885,1.7399,1.73885,1.73935,91400000.0
2008-09-19 21:32:00,1.7394,1.7394,1.73805,1.73895,89000000.0
2008-09-19 21:33:00,1.73875,1.7394,1.7387,1.7391,98600000.0
2008-09-19 21:34:00,1.73905,1.7396,1.7389,1.7394,81800000.0
2008-09-19 21:35:00,1.7394,1.74025,1.739,1.74025,110400000.0
2008-09-19 21:36:00,1.74015,1.74015,1.73875,1.73925,201600000.0
2008-09-19 21:37:00,1.7393,1.7396,1.7389,1.73905,88600000.0
2008-09-19 21:38:00,1.73905,1.7393,1.7389,1.73925,55800000.0
2008-09-19 21:39:00,1.7391,1.73955,1.73845,1.73865,114600000.0
2008-09-19 21:40:00,1.7385,1.7385,1.7377,1.7377,55000000.0
2008-09-19 21:41:00,1.7377,1.73795,1.7377,1.73785,77200000.0
2008-09-19 21:42:00,1.73785,1.73805,1.7375,1.7375,61800000.0
2008-09-19 21:43:00,1.7376,1.7377,1.7367,1.7367,45200000.0
2008-09-19 21:44:00,1.7367,1.73685,1.73605,1.7365,60400000.0
2008-09-19 21:45:00,1.73655,1.73665,1.7361,1.7362,40800000.0
2008-09-19 21:46:00,1.7362,1.7362,1.7349,1.7349,41400000.0
2008-09-19 21:47:00,1.7349,1.7354,1.7337,1.7352,84400000.0
2008-09-19 21:48:00,1.73515,1.7357,1.7349,1.7355,25200000.0
2008-09-19 21:49:00,1.73535,1.73555,1.73535,1.73555,10200000.0
2008-09-19 21:50:00,1.7355,1.73575,1.7349,1.735,33600000.0
2008-09-19 21:51:00,1.735,1.7352,1.7349,1.7352,51600000.0
2008-09-19 21:52:00,1.73525,1.7359,1.73495,1.7351,54600000.0
2008-09-19 21:53:00,1.7351,1.7351,1.7342,1.73435,76200000.0
2008-09-19 21:54:00,1.7343,1.73495,1.7339,1.7347,86000000.0
2008-09-19 21:55:00,1.7348,1.7351,1.73465,1.73495,54800000.0
2008-09-19 21:56:00,1.73495,1.73495,1.73355,1.73415,164200000.0
2008-09-19 21:57:00,1.73425,1.7343,1.73395,1.7342,138000000.0
2008-09-19 21:58:00,1.7342,1.7342,1.73335,1.73345,146600000.0
2008-09-19 21:59:00,1.7334,1.7335,1.73085,1.73235,158000000.0
2008-09-19 22:00:00,1.73265,1.7336,1.73215,1.7334,94200000.0
2008-09-19 22:01:00,1.73345,1.73345,1.7332,1.7334,22200000.0
2008-09-19 22:02:00,1.7336,1.7343,1.7336,1.7343,33800000.0
2008-09-19 22:03:00,1.7342,1.7348,1.73395,1.7347,65800000.0
2008-09-19 22:04:00,1.7346,1.7349,1.73415,1.7349,43600000.0
2008-09-19 22:05:00,1.7348,1.7348,1.73445,1.7346,32200000.0
2008-09-19 22:06:00,1.7346,1.7352,1.7342,1.7348,54800000.0
2008-09-19 22:07:00,1.73475,1.73615,1.73475,1.73595,55600000.0
2008-09-19 22:08:00,1.73595,1.73635,1.7353,1.7354,100300000.0
2008-09-19 22:09:00,1.7354,1.7361,1.73435,1.736,175800000.0
2008-09-19 22:10:00,1.7361,1.73625,1.7346,1.7348,59400000.0
2008-09-19 22:11:00,1.7348,1.73555,1.73465,1.7348,21200000.0
2008-09-19 22:12:00,1.7348,1.7348,1.7348,1.7348,37000000.0
2008-09-19 22:13:00,1.7348,1.7348,1.73325,1.7339,42600000.0
2008-09-19 22:14:00,1.73325,1.7339,1.73325,1.7339,31000000.0
2008-09-19 22:15:00,1.7329,1.7338,1.7329,1.7335,30600000.0
2008-09-19 22:16:00,1.73355,1.7344,1.73345,1.7344,16000000.0
2008-09-19 22:17:00,1.7353,1.73545,1.73435,1.73525,28000000.0
2008-09-19 22:18:00,1.73525,1.73595,1.73525,1.73595,16000000.0
2008-09-19 22:19:00,1.73605,1.73625,1.73515,1.7353,18000000.0
2008-09-19 22:20:00,1.73535,1.7362,1.73535,1.7354,28000000.0
2008-09-19 22:21:00,1.73565,1.7367,1.73525,1.73585,42000000.0
2008-09-19 22:22:00,1.73595,1.73665,1.73575,1.7361,36400000.0
2008-09-19 22:23:00,1.73605,1.73675,1.73605,1.73675,20000000.0
2008-09-19 22:24:00,1.73665,1.7367,1.7362,1.73665,20000000.0
2008-09-19 22:25:00,1.73675,1.73695,1.7361,1.73625,21800000.0
2008-09-19 22:26:00,1.7361,1.7361,1.736,1.736,78000000.0
2008-09-19 22:27:00,1.7361,1.7361,1.7349,1.7351,49000000.0
2008-09-19 22:28:00,1.7351,1.73525,1.7351,1.73525,54600000.0
2008-09-19 22:29:00,1.73515,1.73525,1.7351,1.7351,34400000.0
2008-09-19 22:30:00,1.7351,1.7351,1.73455,1.735,95300000.0
2008-09-19 22:31:00,1.73415,1.7349,1.73415,1.7347,57600000.0
2008-09-19 22:32:00,1.73465,1.7349,1.734,1.734,95000000.0
2008-09-19 22:33:00,1.73425,1.73465,1.73405,1.73405,17000000.0
2008-09-19 22:34:00,1.73415,1.73435,1.73395,1.73405,18800000.0
2008-09-19 22:35:00,1.73405,1.73435,1.734,1.73415,24000000.0
2008-09-19 22:36:00,1.734,1.73415,1.734,1.73415,6000000.0
2008-09-19 22:37:00,1.7342,1.73435,1.7333,1.7335,15000000.0
2008-09-19 22:38:00,1.7337,1.7344,1.7333,1.73415,20000000.0
2008-09-19 22:39:00,1.7342,1.73435,1.7324,1.73245,17000000.0
2008-09-19 22:40:00,1.73255,1.73315,1.73225,1.73225,16000000.0
2008-09-19 22:41:00,1.73225,1.73235,1.7314,1.7318,78100000.0
2008-09-19 22:42:00,1.7318,1.73235,1.7315,1.7317,136900000.0
2008-09-19 22:43:00,1.7317,1.73205,1.7317,1.7317,40600000.0
2008-09-19 22:44:00,1.7317,1.73195,1.7317,1.73195,7200000.0
2008-09-19 22:45:00,1.732,1.7323,1.732,1.7323,15000000.0
2008-09-19 22:46:00,1.7323,1.7339,1.7322,1.73365,40200000.0
2008-09-19 22:47:00,1.73385,1.73425,1.7332,1.7338,32300000.0
2008-09-19 22:48:00,1.73375,1.7353,1.73375,1.7352,32000000.0
2008-09-19 22:49:00,1.7353,1.7356,1.7352,1.73525,27800000.0
2008-09-19 22:50:00,1.7353,1.7353,1.7348,1.7349,19800000.0
2008-09-19 22:51:00,1.735,1.7351,1.7336,1.7344,38600000.0
2008-09-19 22:52:00,1.7343,1.7343,1.7335,1.73365,21600000.0
2008-09-19 22:53:00,1.73355,1.7339,1.7335,1.7339,7000000.0
2008-09-19 22:54:00,1.73395,1.73435,1.73385,1.73425,22000000.0
2008-09-19 22:55:00,1.7344,1.73485,1.7343,1.73485,9000000.0
2008-09-19 22:56:00,1.73455,1.73455,1.73345,1.7336,79100000.0
2008-09-19 22:57:00,1.7336,1.73395,1.7335,1.73385,56300000.0
2008-09-19 22:58:00,1.7339,1.73395,1.7336,1.7336,122400000.0
2008-09-19 22:59:00,1.7338,1.7338,1.7338,1.7338,55200000.0
2008-09-21 23:02:00,1.731,1.7312,1.7309,1.7309,41400000.0
2008-09-21 23:03:00,1.7309,1.7309,1.7307,1.7307,165600000.0
2008-09-21 23:04:00,1.7307,1.7307,1.7307,1.7307,13800000.0
2008-09-21 23:05:00,1.7307,1.7307,1.7307,1.7307,13800000.0
2008-09-21 23:07:00,1.7307,1.7307,1.7307,1.7307,13800000.0
2008-09-21 23:08:00,1.7307,1.7307,1.7307,1.7307,13800000.0
2008-09-21 23:09:00,1.7307,1.7307,1.7307,1.7307,13800000.0
2008-09-21 23:10:00,1.7307,1.7307,1.7307,1.7307,179400000.0
2008-09-21 23:11:00,1.7307,1.7307,1.7307,1.7307,179400000.0
2008-09-21 23:12:00,1.73015,1.7302,1.7281,1.7294,94100000.0
2008-09-21 23:13:00,1.7294,1.7296,1.7294,1.7295,29700000.0
2008-09-21 23:15:00,1.7295,1.7295,1.72875,1.72875,43400000.0
2008-09-21 23:16:00,1.7289,1.7289,1.72825,1.7284,16000000.0
2008-09-21 23:17:00,1.7284,1.7285,1.7284,1.7285,2200000.0
2008-09-21 23:18:00,1.7285,1.7285,1.7285,1.7285,5000000.0
2008-09-21 23:19:00,1.7285,1.7285,1.7285,1.7285,1000000.0
2008-09-21 23:20:00,1.7285,1.7285,1.72745,1.7276,96600000.0
2008-09-21 23:21:00,1.7276,1.7276,1.7276,1.7276,1200000.0
2008-09-21 23:29:00,1.7276,1.7276,1.7258,1.726,35400000.0
2008-09-21 23:30:00,1.7256,1.7263,1.7256,1.7263,166100000.0
2008-09-21 23:31:00,1.7263,1.7263,1.7263,1.7263,4000000.0
2008-09-21 23:32:00,1.7262,1.7262,1.725,1.7252,9600000.0
2008-09-21 23:34:00,1.7253,1.7253,1.7253,1.7253,1000000.0
2008-09-21 23:35:00,1.7254,1.7259,1.7253,1.7259,179400001.0
2008-09-21 23:36:00,1.7258,1.7266,1.7258,1.7265,120500000.0
2008-09-21 23:37:00,1.7267,1.7272,1.7266,1.7272,290900001.0
2008-09-21 23:38:00,1.7274,1.7274,1.7274,1.7274,2000000.0
2008-09-21 23:39:00,1.7274,1.7274,1.7261,1.7267,62900000.0
2008-09-21 23:40:00,1.7268,1.7269,1.7268,1.7268,72500002.0
2008-09-21 23:41:00,1.7269,1.7275,1.7269,1.7273,1131000008.0
2008-09-21 23:42:00,1.7274,1.7277,1.7274,1.7277,550900009.0
2008-09-21 23:44:00,1.7277,1.72795,1.72755,1.7279,350400011.0
2008-09-21 23:45:00,1.728,1.7284,1.728,1.7284,92700000.0
2008-09-21 23:46:00,1.7284,1.7284,1.7284,1.7284,10300000.0
2008-09-21 23:47:00,1.7284,1.7288,1.7284,1.7287,134600002.0
2008-09-21 23:48:00,1.7287,1.7291,1.7286,1.7291,419700006.0
2008-09-21 23:49:00,1.7291,1.7295,1.729,1.7294,80100000.0
2008-09-21 23:54:00,1.7295,1.7295,1.7295,1.7295,1000000.0
2008-09-21 23:58:00,1.7295,1.7296,1.7295,1.7296,53900000.0
2008-09-21 23:59:00,1.7295,1.7311,1.7295,1.731,383600002.0
2008-09-22 00:00:00,1.731,1.7315,1.7309,1.7313,258700000.0
2008-09-22 00:01:00,1.7313,1.7313,1.7313,1.7313,9000000.0
2008-09-22 00:02:00,1.7309,1.7311,1.7309,1.7311,240300000.0
2008-09-22 00:03:00,1.7313,1.7313,1.7311,1.7311,240300000.0
2008-09-22 00:04:00,1.7311,1.7311,1.7311,1.7311,319700000.0
2008-09-22 00:05:00,1.7311,1.7311,1.7311,1.7311,125100000.0
2008-09-22 00:06:00,1.7311,1.7311,1.7311,1.7311,264100000.0
2008-09-22 00:07:00,1.7313,1.7315,1.7312,1.7313,24800000.0
2008-09-22 00:08:00,1.7312,1.7316,1.7312,1.7315,1000000.0
2008-09-22 00:09:00,1.7314,1.7314,1.7314,1.7314,1000000.0
2008-09-22 00:10:00,1.7314,1.7314,1.7314,1.7314,5000000.0
2008-09-22 00:11:00,1.7314,1.7315,1.7314,1.7315,4600000.0
2008-09-22 00:12:00,1.7314,1.7325,1.7314,1.7323,207900003.0
2008-09-22 00:13:00,1.7323,1.7323,1.7323,1.7323,124200006.0
2008-09-22 00:14:00,1.7323,1.7323,1.7323,1.7323,145900007.0
2008-09-22 00:15:00,1.7323,1.7323,1.7323,1.7323,20700001.0
2008-09-22 00:16:00,1.7323,1.7327,1.7323,1.7327,277300006.0
2008-09-22 00:17:00,1.7327,1.7342,1.7327,1.7342,231100002.0
2008-09-22 00:18:00,1.7344,1.73495,1.7323,1.7324,175000003.0
2008-09-22 00:19:00,1.7325,1.7325,1.7322,1.7322,215400000.0
2008-09-22 00:20:00,1.7323,1.733,1.7323,1.733,397500007.0
2008-09-22 00:21:00,1.7329,1.733,1.7329,1.733,148500002.0
2008-09-22 00:22:00,1.7331,1.7333,1.733,1.7333,13200000.0
2008-09-22 00:23:00,1.7335,1.7347,1.7333,1.7346,339500000.0
2008-09-22 00:24:00,1.7347,1.736,1.7347,1.736,354600002.0
2008-09-22 00:25:00,1.7361,1.7361,1.7361,1.7361,62900000.0
2008-09-22 00:26:00,1.7362,1.73655,1.73605,1.7362,500500004.0
2008-09-22 00:27:00,1.7362,1.7384,1.7362,1.73755,251200001.0
2008-09-22 00:28:00,1.7377,1.7379,1.73725,1.7375,37600000.0
2008-09-22 00:29:00,1.7375,1.7375,1.7375,1.7375,26000000.0
2008-09-22 00:30:00,1.7375,1.7375,1.7375,1.7375,24000000.0
2008-09-22 00:31:00,1.7375,1.7376,1.7375,1.7375,9000000.0
2008-09-22 00:32:00,1.7371,1.7375,1.737,1.7372,270400000.0
2008-09-22 00:33:00,1.7377,1.7384,1.7375,1.7383,270400000.0
2008-09-22 00:34:00,1.7383,1.7383,1.7383,1.7383,216300000.0
2008-09-22 00:35:00,1.7383,1.7383,1.7383,1.7383,556200000.0
2008-09-22 00:36:00,1.7383,1.7383,1.7369,1.7371,145700000.0
2008-09-22 00:37:00,1.7371,1.7371,1.7371,1.7371,15000000.0
2008-09-22 00:38:00,1.7371,1.7375,1.7371,1.7375,3200000.0
2008-09-22 00:39:00,1.7373,1.7373,1.7373,1.7373,62099998.0
2008-09-22 00:40:00,1.7375,1.7376,1.7374,1.7375,7600000.0
2008-09-22 00:41:00,1.7374,1.7374,1.7374,1.7374,3600000.0
2008-09-22 00:42:00,1.7375,1.7379,1.7375,1.7379,15000000.0
2008-09-22 00:43:00,1.7379,1.7396,1.7377,1.7395,92800000.0
2008-09-22 00:44:00,1.7395,1.7396,1.7395,1.7395,14600000.0
2008-09-22 00:45:00,1.7395,1.7397,1.7395,1.7396,4600000.0
2008-09-22 00:46:00,1.7395,1.7401,1.7394,1.7397,23400000.0
2008-09-22 00:47:00,1.7398,1.7398,1.7398,1.7398,27600000.0
2008-09-22 00:48:00,1.7398,1.7398,1.7398,1.7398,15600000.0
2008-09-22 00:49:00,1.7398,1.74035,1.7398,1.74035,50600000.0
2008-09-22 00:50:00,1.74045,1.74185,1.7403,1.7415,63800000.0
2008-09-22 00:51:00,1.7415,1.74225,1.7407,1.7421,43400000.0
2008-09-22 00:52:00,1.7411,1.74185,1.7411,1.7414,9800000.0
2008-09-22 00:53:00,1.7415,1.7415,1.73965,1.7398,48400000.0
2008-09-22 00:54:00,1.7399,1.74095,1.73975,1.74095,33600000.0
2008-09-22 00:55:00,1.7412,1.7422,1.7412,1.7419,194200000.0
2008-09-22 00:56:00,1.7419,1.7419,1.7415,1.7416,193800000.0
2008-09-22 00:57:00,1.7416,1.7416,1.7404,1.7406,201700000.0
2008-09-22 00:58:00,1.74085,1.74195,1.74045,1.7416,290100000.0
2008-09-22 00:59:00,1.7415,1.7415,1.7415,1.7415,40800000.0
2008-09-22 01:00:00,1.7422,1.7422,1.7414,1.742,112300000.0
2008-09-22 01:01:00,1.7419,1.7422,1.7419,1.7422,554900001.0
2008-09-22 01:02:00,1.7421,1.7427,1.74195,1.7424,46200000.0
2008-09-22 01:03:00,1.7426,1.74415,1.7424,1.7432,463100000.0
2008-09-22 01:04:00,1.7432,1.7437,1.7431,1.7436,53800000.0
2008-09-22 01:05:00,1.7436,1.7436,1.7436,1.7436,14000000.0
2008-09-22 01:06:00,1.7436,1.7436,1.7422,1.7425,24400000.0
2008-09-22 01:07:00,1.7423,1.7425,1.7421,1.7425,599399992.0
2008-09-22 01:08:00,1.7426,1.7426,1.74195,1.7424,31200000.0
2008-09-22 01:09:00,1.7424,1.7426,1.7424,1.7425,9200000.0
2008-09-22 01:10:00,1.7426,1.7437,1.7426,1.7434,36000000.0
2008-09-22 01:11:00,1.7436,1.7441,1.7434,1.744,26000000.0
2008-09-22 01:12:00,1.7442,1.7442,1.7436,1.7436,21000000.0
2008-09-22 01:13:00,1.7436,1.7438,1.7436,1.7437,27400000.0
2008-09-22 01:14:00,1.7433,1.7445,1.7431,1.7431,97400000.0
2008-09-22 01:15:00,1.7429,1.744,1.7427,1.744,349699993.0
2008-09-22 01:16:00,1.7442,1.7443,1.7439,1.744,36200000.0
2008-09-22 01:17:00,1.744,1.7442,1.744,1.744,191200000.0
2008-09-22 01:18:00,1.744,1.7444,1.74375,1.7441,353600000.0
2008-09-22 01:19:00,1.7441,1.7453,1.7441,1.7452,265800000.0
2008-09-22 01:20:00,1.7452,1.7456,1.7452,1.7453,121000000.0
2008-09-22 01:21:00,1.7454,1.74565,1.7454,1.7455,93800000.0
2008-09-22 01:22:00,1.7455,1.7455,1.744,1.7442,388100000.0
2008-09-22 01:23:00,1.7442,1.74485,1.7442,1.7446,358100004.0
2008-09-22 01:24:00,1.7446,1.74485,1.74445,1.7445,208400000.0
2008-09-22 01:25:00,1.7446,1.7446,1.7446,1.7446,163200000.0
2008-09-22 01:26:00,1.7446,1.7446,1.7432,1.7439,198900000.0
2008-09-22 01:27:00,1.7438,1.7441,1.7438,1.7441,9000000.0
2008-09-22 01:28:00,1.7439,1.7439,1.7437,1.7437,126800000.0
2008-09-22 01:29:00,1.7437,1.7437,1.7437,1.7437,295800000.0
2008-09-22 01:30:00,1.7438,1.7444,1.7438,1.7439,22400000.0
2008-09-22 01:31:00,1.7439,1.7442,1.7439,1.7442,11600000.0
2008-09-22 01:32:00,1.7445,1.7445,1.7439,1.744,28400000.0
2008-09-22 01:33:00,1.7439,1.74425,1.74385,1.74385,14200000.0
2008-09-22 01:34:00,1.744,1.7447,1.74395,1.7444,68000000.0
2008-09-22 01:35:00,1.7444,1.74545,1.74425,1.7453,123000000.0
2008-09-22 01:36:00,1.7453,1.7463,1.74515,1.74515,728700000.0
2008-09-22 01:37:00,1.74565,1.7458,1.7449,1.7449,298900000.0
2008-09-22 01:38:00,1.7439,1.74445,1.7438,1.74435,83400000.0
2008-09-22 01:39:00,1.7444,1.7459,1.7444,1.7457,70200000.0
2008-09-22 01:40:00,1.7456,1.7457,1.7456,1.7456,14000000.0
2008-09-22 01:41:00,1.7456,1.7456,1.7455,1.7455,19000000.0
2008-09-22 01:42:00,1.7455,1.7455,1.7455,1.7455,5200000.0
2008-09-22 01:43:00,1.7456,1.7456,1.7455,1.7455,4000000.0
2008-09-22 01:44:00,1.7456,1.7456,1.7455,1.7455,13600000.0
2008-09-22 01:45:00,1.7455,1.7455,1.74435,1.7449,21400000.0
2008-09-22 01:46:00,1.745,1.7459,1.74475,1.7459,32800000.0
2008-09-22 01:47:00,1.7458,1.7459,1.7452,1.7452,37000000.0
2008-09-22 01:48:00,1.7452,1.7454,1.74425,1.7444,227600000.0
2008-09-22 01:49:00,1.7444,1.7446,1.7444,1.7444,42800000.0
2008-09-22 01:50:00,1.7445,1.7445,1.7444,1.7444,59000000.0
2008-09-22 01:51:00,1.7444,1.7444,1.7428,1.7438,116400000.0
2008-09-22 01:52:00,1.7438,1.7445,1.7433,1.74405,76800000.0
2008-09-22 01:53:00,1.7441,1.74485,1.7437,1.7446,88400000.0
2008-09-22 01:54:00,1.7446,1.7447,1.7444,1.7444,26400000.0
2008-09-22 01:55:00,1.7445,1.7445,1.74315,1.7432,157599998.0
2008-09-22 01:56:00,1.7432,1.7443,1.7432,1.7439,64399999.0
2008-09-22 01:57:00,1.7441,1.7442,1.7438,1.744,22000000.0
2008-09-22 01:58:00,1.7438,1.7442,1.7436,1.744,14000000.0
2008-09-22 01:59:00,1.7438,1.7439,1.7431,1.7431,22000000.0
2008-09-22 02:00:00,1.7434,1.7442,1.7434,1.7442,24000000.0
2008-09-22 02:01:00,1.7441,1.7446,1.74395,1.74395,6000000.0
2008-09-22 02:02:00,1.7443,1.7444,1.744,1.7444,412900009.0
2008-09-22 02:03:00,1.74395,1.7454,1.74395,1.7448,78400000.0
2008-09-22 02:04:00,1.7448,1.7452,1.7448,1.7449,79800000.0
2008-09-22 02:05:00,1.7448,1.7448,1.74415,1.7443,36700000.0
2008-09-22 02:06:00,1.7444,1.7448,1.744,1.74465,209200000.0
2008-09-22 02:07:00,1.7448,1.745,1.74435,1.7447,41600000.0
2008-09-22 02:08:00,1.7447,1.7447,1.7438,1.7438,21800000.0
2008-09-22 02:09:00,1.7438,1.7438,1.7425,1.7425,56600000.0
2008-09-22 02:10:00,1.7426,1.7426,1.74205,1.7423,64800000.0
2008-09-22 02:11:00,1.7423,1.7426,1.7421,1.7421,40200000.0
2008-09-22 02:12:00,1.742,1.7423,1.742,1.7421,149600000.0
2008-09-22 02:13:00,1.7423,1.7423,1.7422,1.7422,3000000.0
2008-09-22 02:14:00,1.7421,1.7421,1.742,1.742,16600000.0
2008-09-22 02:15:00,1.742,1.742,1.7409,1.7411,29300000.0
2008-09-22 02:16:00,1.7411,1.7411,1.7395,1.7407,53300000.0
2008-09-22 02:17:00,1.7407,1.7407,1.7389,1.73995,56200000.0
2008-09-22 02:18:00,1.73995,1.74025,1.7399,1.7402,53000000.0
2008-09-22 02:19:00,1.7402,1.7405,1.7402,1.7403,36000000.0
2008-09-22 02:20:00,1.7402,1.7402,1.73945,1.73945,41000000.0
2008-09-22 02:21:00,1.73895,1.73935,1.7388,1.7388,37800000.0
2008-09-22 02:22:00,1.7388,1.7388,1.7387,1.7387,37200000.0
2008-09-22 02:23:00,1.7387,1.7387,1.7387,1.7387,7200000.0
2008-09-22 02:24:00,1.7387,1.7388,1.7387,1.7387,30800000.0
2008-09-22 02:25:00,1.7387,1.7387,1.7385,1.7385,25400000.0
2008-09-22 02:26:00,1.7385,1.739,1.7385,1.7388,46600000.0
2008-09-22 02:27:00,1.7387,1.7395,1.7386,1.7392,41000000.0
2008-09-22 02:28:00,1.7392,1.7394,1.73845,1.7387,28400000.0
2008-09-22 02:29:00,1.7389,1.7389,1.73765,1.7382,88400000.0
2008-09-22 02:30:00,1.73825,1.7383,1.7379,1.7381,18800000.0
2008-09-22 02:31:00,1.7383,1.7387,1.7381,1.7383,15400000.0
2008-09-22 02:32:00,1.7383,1.7391,1.7383,1.739,30400000.0
2008-09-22 02:33:00,1.739,1.7394,1.739,1.7391,12400000.0
2008-09-22 02:34:00,1.7391,1.7402,1.7391,1.7402,48200000.0
2008-09-22 02:35:00,1.7402,1.7405,1.7402,1.7402,34200000.0
2008-09-22 02:36:00,1.7402,1.7402,1.7401,1.7401,23800000.0
2008-09-22 02:37:00,1.7401,1.7406,1.7401,1.7406,19000000.0
2008-09-22 02:38:00,1.7406,1.741,1.7405,1.7408,34400000.0
2008-09-22 02:39:00,1.7407,1.741,1.7407,1.7407,25800000.0
2008-09-22 02:40:00,1.7407,1.7407,1.73895,1.7403,125900000.0
2008-09-22 02:41:00,1.7403,1.7403,1.73925,1.7399,35400000.0
2008-09-22 02:42:00,1.7398,1.7398,1.7394,1.7395,69100000.0
2008-09-22 02:43:00,1.7395,1.7397,1.7395,1.7395,22600000.0
2008-09-22 02:44:00,1.7395,1.7395,1.7395,1.7395,13600000.0
2008-09-22 02:45:00,1.7395,1.7395,1.7395,1.7395,19800000.0
2008-09-22 02:46:00,1.7395,1.7395,1.7395,1.7395,23400000.0
2008-09-22 02:47:00,1.7395,1.7395,1.7394,1.7394,61800000.0
2008-09-22 02:48:00,1.7394,1.7394,1.7393,1.7393,108600000.0
2008-09-22 02:49:00,1.7393,1.7393,1.7393,1.7393,67200000.0
2008-09-22 02:50:00,1.7393,1.7397,1.7393,1.7395,37200000.0
2008-09-22 02:51:00,1.7395,1.7395,1.7391,1.7391,21000000.0
2008-09-22 02:52:00,1.7391,1.7391,1.73855,1.7389,74000000.0
2008-09-22 02:53:00,1.739,1.7392,1.7389,1.7389,55000000.0
2008-09-22 02:54:00,1.7389,1.7395,1.7389,1.7393,129000000.0
2008-09-22 02:55:00,1.7395,1.7404,1.7389,1.7391,843600024.0
2008-09-22 02:56:00,1.7391,1.7392,1.7391,1.7391,19200000.0
2008-09-22 02:57:00,1.7392,1.7401,1.7391,1.7401,37200000.0
2008-09-22 02:58:00,1.7403,1.74165,1.7396,1.7402,152000000.0
2008-09-22 02:59:00,1.7402,1.741,1.7401,1.741,68400000.0
2008-09-22 03:00:00,1.741,1.7414,1.7407,1.741,36200000.0
2008-09-22 03:01:00,1.74125,1.7416,1.7408,1.7408,50200000.0
2008-09-22 03:02:00,1.7408,1.7411,1.7407,1.7409,43800000.0
2008-09-22 03:03:00,1.7409,1.7409,1.7407,1.7407,12400000.0
2008-09-22 03:04:00,1.7407,1.74205,1.7407,1.74205,63800000.0
2008-09-22 03:05:00,1.7421,1.7421,1.74115,1.7413,144800000.0
2008-09-22 03:06:00,1.7413,1.7413,1.74065,1.7408,110000000.0
2008-09-22 03:07:00,1.7408,1.7408,1.7406,1.7406,89200000.0
2008-09-22 03:08:00,1.7405,1.7405,1.7401,1.7402,174000000.0
2008-09-22 03:09:00,1.7402,1.7412,1.7401,1.7406,141600000.0
2008-09-22 03:10:00,1.7406,1.74275,1.7405,1.7426,158400000.0
2008-09-22 03:11:00,1.7426,1.74315,1.7424,1.7428,74200000.0
2008-09-22 03:12:00,1.7427,1.7433,1.7416,1.7429,171800000.0
2008-09-22 03:13:00,1.7429,1.7433,1.7429,1.7433,129200000.0
2008-09-22 03:14:00,1.7431,1.7439,1.7431,1.7436,58900000.0
2008-09-22 03:15:00,1.74375,1.744,1.74215,1.7429,103700000.0
2008-09-22 03:16:00,1.7429,1.7429,1.7425,1.7426,40600000.0
2008-09-22 03:17:00,1.7425,1.7433,1.7425,1.7433,47800000.0
2008-09-22 03:18:00,1.7432,1.7435,1.743,1.7431,57100000.0
2008-09-22 03:19:00,1.7431,1.7444,1.7431,1.74405,98400000.0
2008-09-22 03:20:00,1.744,1.7442,1.7439,1.7439,100800000.0
2008-09-22 03:21:00,1.7439,1.7443,1.7438,1.7441,61000000.0
2008-09-22 03:22:00,1.7441,1.7445,1.7439,1.7445,90000000.0
2008-09-22 03:23:00,1.7446,1.7446,1.7439,1.7444,17300000.0
2008-09-22 03:24:00,1.7444,1.7444,1.7436,1.7436,278800000.0
2008-09-22 03:25:00,1.7436,1.74365,1.7435,1.7436,320600000.0
2008-09-22 03:26:00,1.7436,1.7443,1.7436,1.744,106400000.0
2008-09-22 03:27:00,1.744,1.7448,1.7439,1.7448,41000000.0
2008-09-22 03:28:00,1.7447,1.74605,1.7447,1.7459,65200000.0
2008-09-22 03:29:00,1.7459,1.74595,1.7459,1.7459,33600000.0
2008-09-22 03:30:00,1.746,1.746,1.7458,1.7458,14300000.0
2008-09-22 03:31:00,1.7457,1.7459,1.7442,1.7442,49000000.0
2008-09-22 03:32:00,1.7442,1.7447,1.7437,1.7443,62200000.0
2008-09-22 03:33:00,1.7443,1.7443,1.7439,1.7443,25100000.0
2008-09-22 03:34:00,1.7443,1.7443,1.7434,1.7437,38800000.0
2008-09-22 03:35:00,1.7433,1.7439,1.7433,1.7438,49800000.0
2008-09-22 03:36:00,1.7438,1.7444,1.7435,1.7443,97800000.0
2008-09-22 03:37:00,1.7443,1.7455,1.74355,1.745,225500000.0
2008-09-22 03:38:00,1.745,1.745,1.7448,1.7448,224400000.0
2008-09-22 03:39:00,1.7448,1.7448,1.7448,1.7448,193800000.0
2008-09-22 03:40:00,1.7448,1.7448,1.7435,1.7444,252900000.0
2008-09-22 03:41:00,1.74435,1.74435,1.7438,1.7439,109300000.0
2008-09-22 03:42:00,1.7438,1.7442,1.7437,1.744,96900000.0
2008-09-22 03:43:00,1.744,1.7444,1.74395,1.7441,39000000.0
2008-09-22 03:44:00,1.7441,1.7441,1.744,1.7441,59000000.0
2008-09-22 03:45:00,1.744,1.7441,1.74295,1.7431,238300007.0
2008-09-22 03:46:00,1.7431,1.7431,1.743,1.743,12000000.0
2008-09-22 03:47:00,1.743,1.743,1.7428,1.7428,44700000.0
2008-09-22 03:48:00,1.7426,1.7427,1.7426,1.7427,32200000.0
2008-09-22 03:49:00,1.7426,1.7428,1.7426,1.7426,9200000.0
2008-09-22 03:50:00,1.7426,1.7426,1.74175,1.7419,74600000.0
2008-09-22 03:51:00,1.7419,1.7421,1.7419,1.7421,19800000.0
2008-09-22 03:52:00,1.7422,1.7428,1.7419,1.74255,63400000.0
2008-09-22 03:53:00,1.7425,1.7436,1.7425,1.7436,55500000.0
2008-09-22 03:54:00,1.7437,1.7445,1.7433,1.7444,43000000.0
2008-09-22 03:55:00,1.74445,1.7445,1.7442,1.7443,33700000.0
2008-09-22 03:56:00,1.7444,1.7446,1.7443,1.7443,45400000.0
2008-09-22 03:57:00,1.7443,1.7446,1.7443,1.7444,22800000.0
2008-09-22 03:58:00,1.7445,1.74495,1.7444,1.7446,29000000.0
2008-09-22 03:59:00,1.7446,1.7447,1.7446,1.7447,14200000.0
2008-09-22 04:00:00,1.7446,1.7446,1.74375,1.7439,34400000.0
2008-09-22 04:01:00,1.7439,1.7449,1.7439,1.7446,16900000.0
2008-09-22 04:02:00,1.7446,1.7446,1.7442,1.7443,46900000.0
2008-09-22 04:03:00,1.7443,1.7444,1.74355,1.7437,106700000.0
2008-09-22 04:04:00,1.7437,1.74385,1.743,1.7436,39800000.0
2008-09-22 04:05:00,1.7436,1.7445,1.7432,1.7443,78600000.0
2008-09-22 04:06:00,1.7442,1.7445,1.7442,1.7444,49000000.0
2008-09-22 04:07:00,1.7443,1.74465,1.74375,1.7439,78600000.0
2008-09-22 04:08:00,1.7439,1.7443,1.7437,1.7439,645199967.0
2008-09-22 04:09:00,1.7439,1.7442,1.7434,1.7441,689199968.0
2008-09-22 04:10:00,1.74415,1.7442,1.7429,1.7429,59800000.0
2008-09-22 04:11:00,1.7437,1.74405,1.74295,1.7435,136800004.0
2008-09-22 04:12:00,1.7435,1.74535,1.7435,1.74525,47800000.0
2008-09-22 04:13:00,1.7455,1.74585,1.7452,1.7453,34000000.0
2008-09-22 04:14:00,1.7453,1.7453,1.7447,1.745,36400000.0
2008-09-22 04:15:00,1.745,1.745,1.7447,1.7448,18600000.0
2008-09-22 04:16:00,1.74495,1.7453,1.7449,1.745,24200000.0
2008-09-22 04:17:00,1.7451,1.7455,1.745,1.7452,41600000.0
2008-09-22 04:18:00,1.7453,1.7456,1.7453,1.7454,68000000.0
2008-09-22 04:19:00,1.7456,1.7456,1.7454,1.7454,27800000.0
2008-09-22 04:20:00,1.7454,1.7454,1.7454,1.7454,11600000.0
2008-09-22 04:21:00,1.7454,1.7456,1.7454,1.7454,18200000.0
2008-09-22 04:22:00,1.7455,1.7464,1.7453,1.7463,34800000.0
2008-09-22 04:23:00,1.7462,1.7467,1.7459,1.7463,61000000.0
2008-09-22 04:24:00,1.7463,1.7463,1.74565,1.7459,45400000.0
2008-09-22 04:25:00,1.7461,1.7461,1.746,1.746,9600000.0
2008-09-22 04:26:00,1.746,1.7473,1.746,1.7469,47400000.0
2008-09-22 04:27:00,1.7469,1.7469,1.74615,1.7466,108000000.0
2008-09-22 04:28:00,1.7466,1.7466,1.74565,1.7461,80200000.0
2008-09-22 04:29:00,1.746,1.7461,1.7458,1.7458,62000000.0
2008-09-22 04:30:00,1.7458,1.746,1.7456,1.7457,31200000.0
2008-09-22 04:31:00,1.7457,1.7458,1.7455,1.7456,34600000.0
2008-09-22 04:32:00,1.7456,1.7456,1.7455,1.7455,10600000.0
2008-09-22 04:33:00,1.7455,1.7455,1.7455,1.7455,14400000.0
2008-09-22 04:34:00,1.7455,1.7455,1.74475,1.7449,45200000.0
2008-09-22 04:35:00,1.7449,1.74495,1.7447,1.7449,72200000.0
2008-09-22 04:36:00,1.74495,1.74495,1.7448,1.7448,18200000.0
2008-09-22 04:37:00,1.7449,1.74495,1.7448,1.7448,47200000.0
2008-09-22 04:38:00,1.7448,1.7448,1.7448,1.7448,16200000.0
2008-09-22 04:39:00,1.7448,1.7448,1.7448,1.7448,27000000.0
2008-09-22 04:40:00,1.7448,1.7448,1.7448,1.7448,21600000.0
2008-09-22 04:41:00,1.7448,1.7452,1.7448,1.745,17400000.0
2008-09-22 04:42:00,1.745,1.7454,1.745,1.7453,15400000.0
2008-09-22 04:43:00,1.7453,1.7455,1.7453,1.7454,9800000.0
2008-09-22 04:44:00,1.7453,1.7455,1.7453,1.7454,9200000.0
2008-09-22 04:45:00,1.7453,1.7455,1.7452,1.7452,39400000.0
2008-09-22 04:46:00,1.7452,1.7454,1.7452,1.7454,58600000.0
2008-09-22 04:47:00,1.7455,1.746,1.7455,1.7457,39800000.0
2008-09-22 04:48:00,1.7457,1.7457,1.7457,1.7457,8200000.0
2008-09-22 04:49:00,1.7457,1.7458,1.7457,1.7458,28000000.0
2008-09-22 04:50:00,1.74585,1.7463,1.74445,1.74515,99600000.0
2008-09-22 04:51:00,1.7452,1.7454,1.7452,1.7454,7000000.0
2008-09-22 04:52:00,1.7453,1.7453,1.7452,1.7453,21600000.0
2008-09-22 04:53:00,1.7454,1.7456,1.7452,1.7456,30900000.0
2008-09-22 04:54:00,1.7457,1.74585,1.7456,1.7457,58800000.0
2008-09-22 04:55:00,1.7457,1.7457,1.7457,1.7457,37800000.0
2008-09-22 04:56:00,1.7457,1.7457,1.7455,1.7455,109200000.0
2008-09-22 04:57:00,1.7455,1.7455,1.7454,1.7454,103800000.0
2008-09-22 04:58:00,1.7454,1.7456,1.7454,1.7454,43400000.0
2008-09-22 04:59:00,1.7454,1.74565,1.7454,1.7455,53200000.0
2008-09-22 05:00:00,1.7455,1.7456,1.7455,1.7455,13400000.0
2008-09-22 05:01:00,1.7455,1.7466,1.7455,1.7466,56400000.0
2008-09-22 05:02:00,1.7464,1.7466,1.7461,1.7463,57000000.0
2008-09-22 05:03:00,1.7462,1.7462,1.7461,1.7461,12600000.0
2008-09-22 05:04:00,1.74615,1.7462,1.7461,1.7462,43200000.0
2008-09-22 05:05:00,1.74615,1.74615,1.7461,1.7461,7600000.0
2008-09-22 05:06:00,1.7461,1.74635,1.7461,1.74625,62600000.0
2008-09-22 05:07:00,1.7463,1.74635,1.7445,1.7452,176400000.0
2008-09-22 05:08:00,1.7453,1.74595,1.74525,1.7455,31200000.0
2008-09-22 05:09:00,1.7455,1.7457,1.7444,1.7453,89000000.0
2008-09-22 05:10:00,1.7447,1.7452,1.74445,1.7446,40400000.0
2008-09-22 05:11:00,1.7446,1.7447,1.7446,1.7446,12000000.0
2008-09-22 05:12:00,1.7446,1.7449,1.7443,1.7444,26600000.0
2008-09-22 05:13:00,1.7444,1.7465,1.7444,1.7459,203200000.0
2008-09-22 05:14:00,1.74595,1.7464,1.7459,1.7461,105200000.0
2008-09-22 05:15:00,1.7461,1.74635,1.7461,1.7463,59600000.0
2008-09-22 05:16:00,1.7463,1.7463,1.7463,1.7463,19000000.0
2008-09-22 05:17:00,1.7463,1.7466,1.7463,1.7464,52200000.0
2008-09-22 05:18:00,1.7464,1.7468,1.74555,1.7459,63200000.0
2008-09-22 05:19:00,1.74605,1.7461,1.7458,1.7459,32800000.0
2008-09-22 05:20:00,1.7459,1.7461,1.7459,1.7459,55500000.0
2008-09-22 05:21:00,1.7459,1.7461,1.7459,1.7459,19000000.0
2008-09-22 05:22:00,1.7459,1.746,1.7459,1.7459,27200000.0
2008-09-22 05:23:00,1.74605,1.74625,1.7458,1.7459,55700000.0
2008-09-22 05:24:00,1.74605,1.74605,1.7459,1.746,17200000.0
2008-09-22 05:25:00,1.746,1.746,1.7456,1.7457,25600000.0
2008-09-22 05:26:00,1.7457,1.7459,1.7457,1.7459,16800000.0
2008-09-22 05:27:00,1.7457,1.74595,1.7457,1.7457,56800000.0
2008-09-22 05:28:00,1.7458,1.7463,1.7457,1.7463,75800000.0
2008-09-22 05:29:00,1.7463,1.7466,1.7463,1.7464,35000000.0
2008-09-22 05:30:00,1.74655,1.74765,1.7463,1.7472,70400000.0
2008-09-22 05:31:00,1.7472,1.74775,1.7472,1.7476,20600000.0
2008-09-22 05:32:00,1.7476,1.7479,1.7474,1.7474,75800000.0
2008-09-22 05:33:00,1.7475,1.7475,1.7474,1.74745,46600000.0
2008-09-22 05:34:00,1.7474,1.7474,1.7474,1.7474,30000000.0
2008-09-22 05:35:00,1.74745,1.74745,1.7472,1.7474,41000000.0
2008-09-22 05:36:00,1.74745,1.7476,1.7472,1.7474,46800000.0
2008-09-22 05:37:00,1.7474,1.7474,1.7474,1.7474,36000000.0
2008-09-22 05:38:00,1.7474,1.74775,1.7474,1.7476,85800000.0
2008-09-22 05:39:00,1.7476,1.7476,1.7466,1.74705,88700000.0
2008-09-22 05:40:00,1.74695,1.7474,1.74665,1.7468,125300000.0
2008-09-22 05:41:00,1.7468,1.747,1.7468,1.74695,17600000.0
2008-09-22 05:42:00,1.7469,1.747,1.7468,1.7468,27300000.0
2008-09-22 05:43:00,1.7468,1.7472,1.7468,1.7468,19800000.0
2008-09-22 05:44:00,1.7469,1.7471,1.7469,1.7469,13800000.0
2008-09-22 05:45:00,1.7469,1.7469,1.7469,1.7469,2600000.0
2008-09-22 05:46:00,1.7469,1.747,1.7469,1.747,3600000.0
2008-09-22 05:47:00,1.7469,1.74725,1.7469,1.7469,36300000.0
2008-09-22 05:48:00,1.7469,1.7473,1.7469,1.747,39300000.0
2008-09-22 05:49:00,1.747,1.747,1.746,1.7461,138700000.0
2008-09-22 05:50:00,1.7461,1.7463,1.7461,1.7461,12800000.0
2008-09-22 05:51:00,1.74635,1.7465,1.74595,1.7464,11400000.0
2008-09-22 05:52:00,1.7464,1.7467,1.7463,1.7467,55200000.0
2008-09-22 05:53:00,1.7467,1.7468,1.7466,1.7468,9000000.0
2008-09-22 05:54:00,1.7467,1.7468,1.7464,1.7464,32000000.0
2008-09-22 05:55:00,1.7464,1.7464,1.7463,1.7463,78800000.0
2008-09-22 05:56:00,1.7463,1.7463,1.7463,1.7463,98000000.0
2008-09-22 05:57:00,1.7463,1.7463,1.7463,1.7463,48000000.0
2008-09-22 05:58:00,1.7463,1.7463,1.7454,1.7455,48600000.0
2008-09-22 05:59:00,1.7454,1.7464,1.7454,1.7464,21600000.0
2008-09-22 06:00:00,1.7465,1.7466,1.7461,1.7464,91400000.0
2008-09-22 06:01:00,1.7463,1.7464,1.7461,1.7463,31400000.0
2008-09-22 06:02:00,1.7461,1.74685,1.7461,1.7467,105000000.0
2008-09-22 06:03:00,1.7468,1.7474,1.7466,1.7471,62800000.0
2008-09-22 06:04:00,1.7471,1.7474,1.7457,1.7467,88200000.0
2008-09-22 06:05:00,1.7467,1.7473,1.7467,1.747,42600000.0
2008-09-22 06:06:00,1.747,1.7472,1.7469,1.7469,71400000.0
2008-09-22 06:07:00,1.747,1.747,1.747,1.747,43200000.0
2008-09-22 06:08:00,1.747,1.747,1.747,1.747,68400000.0
2008-09-22 06:09:00,1.747,1.747,1.7466,1.7466,50400000.0
2008-09-22 06:10:00,1.7468,1.7468,1.7466,1.7466,90600000.0
2008-09-22 06:11:00,1.7466,1.7468,1.7466,1.7468,170400000.0
2008-09-22 06:12:00,1.7468,1.7468,1.7466,1.7466,57600000.0
2008-09-22 06:13:00,1.7466,1.7466,1.7465,1.7465,66600000.0
2008-09-22 06:14:00,1.7465,1.7465,1.7465,1.7465,43200000.0
2008-09-22 06:15:00,1.7466,1.7466,1.7465,1.7465,4600000.0
2008-09-22 06:16:00,1.7465,1.7465,1.74585,1.7464,64800000.0
2008-09-22 06:17:00,1.7466,1.7468,1.7464,1.7464,37600000.0
2008-09-22 06:18:00,1.7464,1.7464,1.7458,1.7462,41400000.0
2008-09-22 06:19:00,1.7462,1.7465,1.7462,1.7465,26400000.0
2008-09-22 06:20:00,1.7463,1.7469,1.7463,1.7466,30000000.0
2008-09-22 06:21:00,1.7468,1.74695,1.7466,1.7468,39600000.0
2008-09-22 06:22:00,1.7468,1.7468,1.74575,1.7459,288000000.0
2008-09-22 06:23:00,1.7459,1.7464,1.7459,1.7464,61000000.0
2008-09-22 06:24:00,1.7463,1.7465,1.7462,1.7462,58800000.0
2008-09-22 06:25:00,1.7462,1.7466,1.7462,1.7465,20000000.0
2008-09-22 06:26:00,1.7463,1.7466,1.7463,1.7463,19600000.0
2008-09-22 06:27:00,1.7465,1.7465,1.7456,1.7457,66200000.0
2008-09-22 06:28:00,1.7457,1.7457,1.7457,1.7457,23800000.0
2008-09-22 06:29:00,1.7457,1.7457,1.7456,1.7456,11000000.0
2008-09-22 06:30:00,1.7456,1.7456,1.7456,1.7456,29000000.0
2008-09-22 06:31:00,1.7456,1.7456,1.7456,1.7456,7200000.0
2008-09-22 06:32:00,1.7456,1.7456,1.7456,1.7456,14400000.0
2008-09-22 06:33:00,1.7456,1.7456,1.7456,1.7456,14400000.0
2008-09-22 06:34:00,1.7456,1.7456,1.74475,1.7449,25600000.0
2008-09-22 06:35:00,1.7449,1.7449,1.74265,1.7446,34900000.0
2008-09-22 06:36:00,1.7445,1.7445,1.7445,1.7445,17600000.0
2008-09-22 06:37:00,1.7445,1.7445,1.74375,1.7445,61600000.0
2008-09-22 06:38:00,1.7446,1.7446,1.7443,1.7443,20400000.0
2008-09-22 06:39:00,1.7443,1.7444,1.7443,1.7444,7800000.0
2008-09-22 06:40:00,1.7445,1.7447,1.7443,1.7447,17800000.0
2008-09-22 06:41:00,1.74465,1.74475,1.7443,1.7443,18000000.0
2008-09-22 06:42:00,1.7443,1.7446,1.7443,1.7443,9200000.0
2008-09-22 06:43:00,1.7443,1.7443,1.7443,1.7443,5600000.0
2008-09-22 06:44:00,1.7443,1.7443,1.7443,1.7443,10000000.0
2008-09-22 06:45:00,1.7443,1.7443,1.7426,1.7428,94400000.0
2008-09-22 06:46:00,1.7428,1.7439,1.7428,1.7439,73600000.0
2008-09-22 06:47:00,1.7437,1.7439,1.7437,1.7437,52200000.0
2008-09-22 06:48:00,1.7437,1.7444,1.7437,1.7441,46800000.0
2008-09-22 06:49:00,1.7441,1.7446,1.7441,1.7444,11400000.0
2008-09-22 06:50:00,1.7443,1.7447,1.7443,1.7444,14600000.0
2008-09-22 06:51:00,1.7446,1.7451,1.7445,1.7448,33100000.0
2008-09-22 06:52:00,1.7448,1.745,1.7448,1.7448,25000000.0
2008-09-22 06:53:00,1.7448,1.7449,1.7448,1.7449,23600000.0
2008-09-22 06:54:00,1.74495,1.7457,1.74495,1.7451,18000000.0
2008-09-22 06:55:00,1.7451,1.7451,1.74395,1.7447,47600000.0
2008-09-22 06:56:00,1.7447,1.7449,1.7437,1.7446,164200000.0
2008-09-22 06:57:00,1.7446,1.7457,1.7445,1.7451,243100000.0
2008-09-22 06:58:00,1.7452,1.7454,1.745,1.7452,92200000.0
2008-09-22 06:59:00,1.7453,1.74585,1.7453,1.74585,22400000.0
2008-09-22 07:00:00,1.7458,1.7459,1.7458,1.7458,33600000.0
2008-09-22 07:01:00,1.7458,1.7458,1.74435,1.7453,98200000.0
2008-09-22 07:02:00,1.74555,1.74615,1.74505,1.7456,247100000.0
2008-09-22 07:03:00,1.7456,1.74595,1.74395,1.7454,70000000.0
2008-09-22 07:04:00,1.7455,1.746,1.7454,1.7455,25600000.0
2008-09-22 07:05:00,1.7455,1.74565,1.74355,1.7453,201800000.0
2008-09-22 07:06:00,1.7454,1.7456,1.7436,1.7448,88700000.0
2008-09-22 07:07:00,1.7448,1.7455,1.7448,1.7452,60200000.0
2008-09-22 07:08:00,1.7451,1.7451,1.74425,1.7445,27200000.0
2008-09-22 07:09:00,1.7444,1.7446,1.7444,1.7446,54000000.0
2008-09-22 07:10:00,1.7444,1.745,1.7444,1.7448,47800000.0
2008-09-22 07:11:00,1.7448,1.7452,1.7444,1.745,94000000.0
2008-09-22 07:12:00,1.7451,1.7452,1.74425,1.7448,164000000.0
2008-09-22 07:13:00,1.7448,1.7448,1.74325,1.74325,39000000.0
2008-09-22 07:14:00,1.7434,1.7435,1.7434,1.7434,26400000.0
2008-09-22 07:15:00,1.7434,1.7435,1.7432,1.7432,77600000.0
2008-09-22 07:16:00,1.7432,1.7435,1.7428,1.7435,91000000.0
2008-09-22 07:17:00,1.7434,1.7436,1.7433,1.7434,60800000.0
2008-09-22 07:18:00,1.7433,1.7437,1.7433,1.7437,28800000.0
2008-09-22 07:19:00,1.7437,1.7437,1.7435,1.7435,15000000.0
2008-09-22 07:20:00,1.7435,1.7435,1.7435,1.7435,24000000.0
2008-09-22 07:21:00,1.7435,1.74375,1.74315,1.7432,108400000.0
2008-09-22 07:22:00,1.7432,1.744,1.7432,1.74385,50300000.0
2008-09-22 07:23:00,1.7438,1.7444,1.7438,1.7441,24000000.0
2008-09-22 07:24:00,1.7441,1.7449,1.7441,1.7445,36600000.0
2008-09-22 07:25:00,1.7447,1.7452,1.7445,1.745,81400000.0
2008-09-22 07:26:00,1.7449,1.7449,1.74405,1.7445,43700000.0
2008-09-22 07:27:00,1.7445,1.7447,1.7444,1.7444,63000000.0
2008-09-22 07:28:00,1.7444,1.7445,1.7443,1.7443,35000000.0
2008-09-22 07:29:00,1.7443,1.7444,1.74335,1.74335,159699999.0
2008-09-22 07:30:00,1.74335,1.7442,1.74315,1.7439,128299998.0
2008-09-22 07:31:00,1.7439,1.744,1.7439,1.7439,15600000.0
2008-09-22 07:32:00,1.7439,1.7439,1.7428,1.7432,204600000.0
2008-09-22 07:33:00,1.7432,1.7434,1.7432,1.7433,48000000.0
2008-09-22 07:34:00,1.7433,1.7437,1.74175,1.7425,103000000.0
2008-09-22 07:35:00,1.7425,1.7428,1.7425,1.7426,284000000.0
2008-09-22 07:36:00,1.7427,1.7428,1.7425,1.7428,42400000.0
2008-09-22 07:37:00,1.7426,1.7429,1.7425,1.7425,111200000.0
2008-09-22 07:38:00,1.7428,1.7429,1.7426,1.7429,27000000.0
2008-09-22 07:39:00,1.7428,1.7434,1.7428,1.7431,159599996.0
2008-09-22 07:40:00,1.7431,1.7435,1.7429,1.743,76900000.0
2008-09-22 07:41:00,1.743,1.7432,1.743,1.7432,44500000.0
2008-09-22 07:42:00,1.7431,1.7433,1.743,1.7433,47000000.0
2008-09-22 07:43:00,1.7432,1.7433,1.74175,1.74235,30500000.0
2008-09-22 07:44:00,1.7425,1.74255,1.74175,1.74255,82200000.0
2008-09-22 07:45:00,1.7426,1.7431,1.7424,1.7427,306200000.0
2008-09-22 07:46:00,1.7427,1.7428,1.7427,1.7427,85200000.0
2008-09-22 07:47:00,1.7428,1.7429,1.7428,1.7429,4000000.0
2008-09-22 07:48:00,1.7428,1.7438,1.7427,1.7438,56600000.0
2008-09-22 07:49:00,1.7438,1.7438,1.7428,1.7431,77200000.0
2008-09-22 07:50:00,1.743,1.7435,1.7429,1.7432,76000000.0
2008-09-22 07:51:00,1.7432,1.7436,1.74305,1.7434,156600000.0
2008-09-22 07:52:00,1.7434,1.7437,1.7434,1.7436,53400000.0
2008-09-22 07:53:00,1.7436,1.7436,1.7435,1.7435,17000000.0
2008-09-22 07:54:00,1.7436,1.7438,1.7435,1.7436,18400000.0
2008-09-22 07:55:00,1.7435,1.7439,1.7435,1.7436,66000000.0
2008-09-22 07:56:00,1.7436,1.74495,1.7434,1.7436,70200000.0
2008-09-22 07:57:00,1.7436,1.7441,1.74345,1.74395,49800000.0
2008-09-22 07:58:00,1.744,1.74445,1.744,1.7444,26400000.0
2008-09-22 07:59:00,1.7442,1.7444,1.744,1.7441,59200000.0
2008-09-22 08:00:00,1.7441,1.7452,1.7441,1.74485,126000000.0
2008-09-22 08:01:00,1.745,1.746,1.7445,1.7456,111700000.0
2008-09-22 08:02:00,1.7456,1.7458,1.7455,1.7455,165000000.0
2008-09-22 08:03:00,1.7455,1.7455,1.745,1.7451,282000000.0
2008-09-22 08:04:00,1.7451,1.7451,1.74445,1.7449,198600000.0
2008-09-22 08:05:00,1.7448,1.74645,1.7447,1.7451,553799999.0
2008-09-22 08:06:00,1.7451,1.7453,1.7451,1.7451,1246899999.0
2008-09-22 08:07:00,1.7451,1.7451,1.74405,1.7446,583100000.0
2008-09-22 08:08:00,1.7446,1.7446,1.74335,1.7439,671200016.0
2008-09-22 08:09:00,1.74385,1.744,1.7434,1.74365,482900000.0
2008-09-22 08:10:00,1.7438,1.7449,1.7438,1.74455,76900000.0
2008-09-22 08:11:00,1.7446,1.74535,1.74435,1.7451,261800000.0
2008-09-22 08:12:00,1.7451,1.7451,1.7448,1.7448,222800000.0
2008-09-22 08:13:00,1.7448,1.7455,1.7448,1.7451,104000000.0
2008-09-22 08:14:00,1.7451,1.74535,1.7451,1.74525,55900000.0
2008-09-22 08:15:00,1.7453,1.7456,1.74525,1.7455,62600000.0
2008-09-22 08:16:00,1.7455,1.7455,1.7446,1.7454,113300000.0
2008-09-22 08:17:00,1.7454,1.74585,1.7454,1.7455,116300000.0
2008-09-22 08:18:00,1.7455,1.7455,1.74445,1.7445,147500000.0
2008-09-22 08:19:00,1.7445,1.7445,1.7434,1.7435,335500000.0
2008-09-22 08:20:00,1.7435,1.7437,1.7435,1.7435,297800000.0
2008-09-22 08:21:00,1.7435,1.7435,1.7435,1.7435,511200000.0
2008-09-22 08:22:00,1.7435,1.74435,1.7434,1.744,545500000.0
2008-09-22 08:23:00,1.744,1.7443,1.744,1.7441,24000000.0
2008-09-22 08:24:00,1.7441,1.74455,1.7441,1.7445,90600000.0
2008-09-22 08:25:00,1.7447,1.74555,1.7447,1.74555,50300000.0
2008-09-22 08:26:00,1.74555,1.746,1.7452,1.74595,152400000.0
2008-09-22 08:27:00,1.7459,1.74605,1.7455,1.7457,92900000.0
2008-09-22 08:28:00,1.7457,1.7457,1.7453,1.7457,129100000.0
2008-09-22 08:29:00,1.7457,1.7465,1.7455,1.7465,84100000.0
2008-09-22 08:30:00,1.74605,1.7467,1.7458,1.7466,87800000.0
2008-09-22 08:31:00,1.7466,1.7466,1.746,1.7463,126000000.0
2008-09-22 08:32:00,1.7463,1.7463,1.7462,1.7462,136900000.0
2008-09-22 08:33:00,1.74625,1.747,1.74625,1.7464,134400000.0
2008-09-22 08:34:00,1.7464,1.7464,1.74585,1.7464,88000000.0
2008-09-22 08:35:00,1.7464,1.7464,1.74585,1.746,52200000.0
2008-09-22 08:36:00,1.74515,1.7457,1.74465,1.7451,198900000.0
2008-09-22 08:37:00,1.7452,1.7457,1.745,1.7456,108100000.0
2008-09-22 08:38:00,1.7458,1.7459,1.74415,1.745,196600000.0
2008-09-22 08:39:00,1.745,1.745,1.74445,1.7448,156400000.0
2008-09-22 08:40:00,1.7449,1.745,1.7449,1.745,155600000.0
2008-09-22 08:41:00,1.745,1.7453,1.745,1.745,97700000.0
2008-09-22 08:42:00,1.745,1.74545,1.745,1.7452,139800000.0
2008-09-22 08:43:00,1.7453,1.74605,1.7451,1.746,298400000.0
2008-09-22 08:44:00,1.74595,1.74665,1.74575,1.7465,141100000.0
2008-09-22 08:45:00,1.74645,1.7468,1.74545,1.74595,52500000.0
2008-09-22 08:46:00,1.7462,1.74655,1.7451,1.74555,147300000.0
2008-09-22 08:47:00,1.74555,1.74575,1.7449,1.7451,101300000.0
2008-09-22 08:48:00,1.7451,1.7453,1.7446,1.7447,653300000.0
2008-09-22 08:49:00,1.74475,1.74605,1.74475,1.7458,112100000.0
2008-09-22 08:50:00,1.7459,1.74595,1.7444,1.74505,211100000.0
2008-09-22 08:51:00,1.745,1.7455,1.7447,1.7454,392200000.0
2008-09-22 08:52:00,1.7453,1.74545,1.74435,1.7451,139400000.0
2008-09-22 08:53:00,1.7451,1.7453,1.74425,1.7453,67400000.0
2008-09-22 08:54:00,1.7452,1.7453,1.7446,1.7451,124300000.0
2008-09-22 08:55:00,1.7452,1.7452,1.74435,1.7448,199900000.0
2008-09-22 08:56:00,1.7448,1.7452,1.7448,1.745,123000000.0
2008-09-22 08:57:00,1.745,1.7455,1.745,1.7452,146300000.0
2008-09-22 08:58:00,1.7452,1.7453,1.74445,1.745,182200000.0
2008-09-22 08:59:00,1.74505,1.74595,1.74445,1.7451,212600000.0
2008-09-22 09:00:00,1.74505,1.7453,1.74275,1.7431,487400001.0
2008-09-22 09:01:00,1.74315,1.7432,1.74205,1.7427,349000000.0
2008-09-22 09:02:00,1.74205,1.7431,1.74205,1.7423,428300000.0
2008-09-22 09:03:00,1.7423,1.74325,1.7423,1.743,152500000.0
2008-09-22 09:04:00,1.7431,1.7435,1.743,1.7433,213700000.0
2008-09-22 09:05:00,1.7433,1.7437,1.7425,1.7425,188300000.0
2008-09-22 09:06:00,1.7425,1.7438,1.74235,1.7437,135000000.0
2008-09-22 09:07:00,1.7437,1.74425,1.7437,1.74425,62600000.0
2008-09-22 09:08:00,1.7442,1.7446,1.7441,1.7445,90300000.0
2008-09-22 09:09:00,1.74435,1.7448,1.7443,1.7448,90800000.0
2008-09-22 09:10:00,1.7448,1.7451,1.7447,1.74505,95200000.0
2008-09-22 09:11:00,1.7452,1.7459,1.7451,1.7456,176400000.0
2008-09-22 09:12:00,1.7456,1.7456,1.745,1.7451,369900000.0
2008-09-22 09:13:00,1.7451,1.7451,1.7446,1.7447,51600000.0
2008-09-22 09:14:00,1.7447,1.7452,1.7447,1.7451,102400000.0
2008-09-22 09:15:00,1.7451,1.74515,1.7451,1.7451,54400000.0
2008-09-22 09:16:00,1.7451,1.7452,1.7451,1.7451,42800000.0
2008-09-22 09:17:00,1.7451,1.7451,1.7451,1.7451,74400000.0
2008-09-22 09:18:00,1.7451,1.7457,1.7451,1.7454,79000000.0
2008-09-22 09:19:00,1.7454,1.7456,1.7454,1.7454,189100000.0
2008-09-22 09:20:00,1.7454,1.74565,1.7454,1.7454,76800000.0
2008-09-22 09:21:00,1.74545,1.7461,1.74515,1.7457,183500000.0
2008-09-22 09:22:00,1.7457,1.7462,1.7457,1.74585,82300000.0
2008-09-22 09:23:00,1.7458,1.7461,1.74545,1.74605,48000000.0
2008-09-22 09:24:00,1.74615,1.7464,1.7461,1.7463,95000000.0
2008-09-22 09:25:00,1.7463,1.7466,1.74545,1.74635,170100000.0
2008-09-22 09:26:00,1.7463,1.7473,1.7461,1.7469,133300000.0
2008-09-22 09:27:00,1.7468,1.7472,1.746,1.746,340300000.0
2008-09-22 09:28:00,1.74615,1.7468,1.74535,1.7464,365700000.0
2008-09-22 09:29:00,1.74665,1.74745,1.7457,1.7465,197800000.0
2008-09-22 09:30:00,1.7464,1.7473,1.7464,1.7469,86600000.0
2008-09-22 09:31:00,1.747,1.74745,1.747,1.7472,85000000.0
2008-09-22 09:32:00,1.7472,1.748,1.7471,1.7475,370400000.0
2008-09-22 09:33:00,1.7475,1.7482,1.74745,1.74815,258200000.0
2008-09-22 09:34:00,1.7481,1.749,1.7477,1.74875,313900000.0
2008-09-22 09:35:00,1.7488,1.74915,1.7478,1.7481,257500000.0
2008-09-22 09:36:00,1.7481,1.74845,1.7474,1.74795,225600000.0
2008-09-22 09:37:00,1.74795,1.7481,1.74715,1.74765,125100000.0
2008-09-22 09:38:00,1.7477,1.7481,1.7475,1.7481,63500000.0
2008-09-22 09:39:00,1.7481,1.7481,1.7478,1.748,249700000.0
2008-09-22 09:40:00,1.748,1.748,1.7476,1.7477,213200000.0
2008-09-22 09:41:00,1.7477,1.7482,1.7477,1.748,147200000.0
2008-09-22 09:42:00,1.748,1.748,1.7476,1.7477,104400000.0
2008-09-22 09:43:00,1.7477,1.7482,1.7477,1.74815,196300000.0
2008-09-22 09:44:00,1.7482,1.7482,1.7478,1.7478,481800000.0
2008-09-22 09:45:00,1.7478,1.74915,1.7478,1.7487,245600000.0
2008-09-22 09:46:00,1.7487,1.7491,1.74825,1.7485,294000000.0
2008-09-22 09:47:00,1.74855,1.74915,1.7484,1.7489,128700000.0
2008-09-22 09:48:00,1.7488,1.7496,1.7487,1.7496,187500000.0
2008-09-22 09:49:00,1.7495,1.7498,1.7493,1.7493,172500000.0
2008-09-22 09:50:00,1.7493,1.7493,1.7486,1.7486,304500000.0
2008-09-22 09:51:00,1.7486,1.7492,1.7486,1.7489,226700000.0
2008-09-22 09:52:00,1.7488,1.7489,1.74755,1.7478,556800001.0
2008-09-22 09:53:00,1.7479,1.749,1.7477,1.7485,57000000.0
2008-09-22 09:54:00,1.7484,1.7487,1.74815,1.74855,118300000.0
2008-09-22 09:55:00,1.7486,1.7488,1.7483,1.7483,340000000.0
2008-09-22 09:56:00,1.7483,1.7487,1.7477,1.7484,387600000.0
2008-09-22 09:57:00,1.74835,1.7487,1.7483,1.7483,321800000.0
2008-09-22 09:58:00,1.7483,1.74855,1.748,1.748,359500000.0
2008-09-22 09:59:00,1.748,1.7487,1.748,1.7484,219100000.0
2008-09-22 10:00:00,1.7484,1.7487,1.7476,1.7476,360900000.0
2008-09-22 10:01:00,1.7477,1.7482,1.7475,1.748,84100000.0
2008-09-22 10:02:00,1.748,1.74855,1.74785,1.74845,194300000.0
2008-09-22 10:03:00,1.7484,1.74865,1.7483,1.7486,148800000.0
2008-09-22 10:04:00,1.7489,1.7493,1.74875,1.7492,103900000.0
2008-09-22 10:05:00,1.7492,1.7494,1.74905,1.7492,100200000.0
2008-09-22 10:06:00,1.74915,1.7494,1.7491,1.7491,181900000.0
2008-09-22 10:07:00,1.7491,1.7505,1.7489,1.75005,196500000.0
2008-09-22 10:08:00,1.7501,1.7503,1.74925,1.74975,173500000.0
2008-09-22 10:09:00,1.7497,1.74975,1.74815,1.7487,828999994.0
2008-09-22 10:10:00,1.7487,1.74905,1.7481,1.74825,276600000.0
2008-09-22 10:11:00,1.74825,1.74865,1.74775,1.748,149900000.0
2008-09-22 10:12:00,1.74805,1.74875,1.74805,1.7481,738400008.0
2008-09-22 10:13:00,1.7477,1.74815,1.7477,1.7479,927899999.0
2008-09-22 10:14:00,1.7479,1.7486,1.7478,1.7485,410100000.0
2008-09-22 10:15:00,1.7485,1.74855,1.7481,1.7482,593600000.0
2008-09-22 10:16:00,1.7482,1.7482,1.74735,1.7474,334700000.0
2008-09-22 10:17:00,1.7473,1.7473,1.74605,1.7464,542200000.0
2008-09-22 10:18:00,1.7467,1.7475,1.7459,1.7459,306200000.0
2008-09-22 10:19:00,1.7459,1.74605,1.7455,1.7455,258400000.0
2008-09-22 10:20:00,1.7455,1.74595,1.7455,1.74585,207200000.0
2008-09-22 10:21:00,1.74585,1.7462,1.74585,1.746,314500000.0
2008-09-22 10:22:00,1.7462,1.7463,1.7459,1.7463,138100000.0
2008-09-22 10:23:00,1.7463,1.7472,1.746,1.7467,115000000.0
2008-09-22 10:24:00,1.7467,1.7475,1.7467,1.7474,190100000.0
2008-09-22 10:25:00,1.7476,1.7476,1.7469,1.7472,230600000.0
2008-09-22 10:26:00,1.7472,1.7473,1.7471,1.7471,293900000.0
2008-09-22 10:27:00,1.7471,1.7472,1.74625,1.7469,436600000.0
2008-09-22 10:28:00,1.747,1.747,1.7458,1.7459,350400003.0
2008-09-22 10:29:00,1.74595,1.74625,1.7448,1.745,869400003.0
2008-09-22 10:30:00,1.745,1.7453,1.745,1.74515,140500000.0
2008-09-22 10:31:00,1.7453,1.74545,1.74415,1.7443,202900000.0
2008-09-22 10:32:00,1.7443,1.74455,1.7442,1.7442,264500000.0
2008-09-22 10:33:00,1.7442,1.74485,1.7442,1.74475,157700000.0
2008-09-22 10:34:00,1.7447,1.7449,1.7444,1.7446,181700000.0
2008-09-22 10:35:00,1.7446,1.74465,1.74375,1.7439,487599984.0
2008-09-22 10:36:00,1.7439,1.7443,1.7433,1.7435,293599998.0
2008-09-22 10:37:00,1.7435,1.7436,1.74255,1.74355,408500000.0
2008-09-22 10:38:00,1.7436,1.7436,1.7421,1.74305,336300000.0
2008-09-22 10:39:00,1.743,1.743,1.7427,1.74275,115200000.0
2008-09-22 10:40:00,1.7427,1.7428,1.7423,1.7423,164000000.0
2008-09-22 10:41:00,1.7423,1.7424,1.7423,1.7423,237200000.0
2008-09-22 10:42:00,1.7423,1.7426,1.74185,1.7424,213100000.0
2008-09-22 10:43:00,1.7422,1.7436,1.7422,1.7431,213800000.0
2008-09-22 10:44:00,1.7431,1.7436,1.7431,1.7436,164500000.0
2008-09-22 10:45:00,1.7436,1.74365,1.74325,1.74345,133400000.0
2008-09-22 10:46:00,1.74355,1.74355,1.74225,1.7425,476800000.0
2008-09-22 10:47:00,1.7425,1.7426,1.74215,1.7424,188600000.0
2008-09-22 10:48:00,1.74255,1.74255,1.741,1.7418,309400000.0
2008-09-22 10:49:00,1.7418,1.7418,1.7405,1.741,188900000.0
2008-09-22 10:50:00,1.741,1.7412,1.7407,1.7409,241900000.0
2008-09-22 10:51:00,1.7408,1.7413,1.7404,1.7411,506800000.0
2008-09-22 10:52:00,1.74115,1.7413,1.7408,1.7411,476500000.0
2008-09-22 10:53:00,1.7411,1.74145,1.74075,1.7409,571700000.0
2008-09-22 10:54:00,1.7409,1.7411,1.7407,1.7409,312000000.0
2008-09-22 10:55:00,1.74095,1.7414,1.7409,1.7411,148000000.0
2008-09-22 10:56:00,1.7411,1.7415,1.741,1.7413,107000000.0
2008-09-22 10:57:00,1.7413,1.74145,1.7413,1.7413,79100000.0
2008-09-22 10:58:00,1.7413,1.7415,1.7413,1.7414,104200000.0
2008-09-22 10:59:00,1.7414,1.74225,1.7413,1.7414,109300000.0
2008-09-22 11:00:00,1.7414,1.7421,1.7414,1.74175,145800000.0
2008-09-22 11:01:00,1.74175,1.7425,1.74175,1.7425,86200000.0
2008-09-22 11:02:00,1.74255,1.7432,1.74215,1.7428,85700000.0
2008-09-22 11:03:00,1.7428,1.7431,1.7426,1.7426,97600000.0
2008-09-22 11:04:00,1.7426,1.7426,1.74195,1.74215,206800000.0
2008-09-22 11:05:00,1.7421,1.7425,1.7421,1.7423,144100000.0
2008-09-22 11:06:00,1.7423,1.7426,1.7423,1.7424,131400000.0
2008-09-22 11:07:00,1.7424,1.74435,1.7424,1.7435,254000000.0
2008-09-22 11:08:00,1.7435,1.7435,1.742,1.7421,276800000.0
2008-09-22 11:09:00,1.7421,1.74315,1.7421,1.7429,218200000.0
2008-09-22 11:10:00,1.7429,1.7432,1.7426,1.743,139500000.0
2008-09-22 11:11:00,1.743,1.7435,1.7428,1.7435,91800000.0
2008-09-22 11:12:00,1.74345,1.74345,1.74215,1.7423,77400000.0
2008-09-22 11:13:00,1.7423,1.743,1.7421,1.7422,302800000.0
2008-09-22 11:14:00,1.7422,1.7422,1.74135,1.74135,276500000.0
2008-09-22 11:15:00,1.74135,1.7424,1.74135,1.74235,82900000.0
2008-09-22 11:16:00,1.7423,1.74235,1.74215,1.7422,37600000.0
2008-09-22 11:17:00,1.7422,1.74285,1.742,1.7426,253500000.0
2008-09-22 11:18:00,1.7426,1.7427,1.7422,1.7422,118000000.0
2008-09-22 11:19:00,1.7422,1.7427,1.7422,1.7423,94100000.0
2008-09-22 11:20:00,1.7423,1.7432,1.7423,1.743,107600000.0
2008-09-22 11:21:00,1.743,1.7431,1.743,1.743,75900000.0
2008-09-22 11:22:00,1.743,1.7431,1.743,1.743,58600000.0
2008-09-22 11:23:00,1.743,1.74365,1.743,1.7436,134400000.0
2008-09-22 11:24:00,1.74345,1.7435,1.743,1.7431,296900000.0
2008-09-22 11:25:00,1.7431,1.7435,1.7431,1.7435,240000000.0
2008-09-22 11:26:00,1.74355,1.74405,1.7434,1.74395,149500000.0
2008-09-22 11:27:00,1.74395,1.7441,1.7437,1.7437,175300000.0
2008-09-22 11:28:00,1.7437,1.7437,1.7436,1.7436,336000000.0
2008-09-22 11:29:00,1.7436,1.7436,1.7431,1.7431,253200000.0
2008-09-22 11:30:00,1.7431,1.7431,1.74155,1.7417,347500000.0
2008-09-22 11:31:00,1.7417,1.7417,1.741,1.741,465000000.0
2008-09-22 11:32:00,1.741,1.7412,1.74045,1.7409,284200000.0
2008-09-22 11:33:00,1.7408,1.7412,1.7406,1.7412,110200000.0
2008-09-22 11:34:00,1.74115,1.74155,1.74115,1.7413,84600000.0
2008-09-22 11:35:00,1.7413,1.7413,1.7413,1.7413,18600000.0
2008-09-22 11:36:00,1.7413,1.7413,1.74065,1.7408,121100000.0
2008-09-22 11:37:00,1.7408,1.741,1.7408,1.7408,45200000.0
2008-09-22 11:38:00,1.7408,1.741,1.7402,1.7406,103900000.0
2008-09-22 11:39:00,1.7406,1.74085,1.7398,1.74,385800000.0
2008-09-22 11:40:00,1.74,1.7418,1.74,1.7418,163800000.0
2008-09-22 11:41:00,1.7417,1.74235,1.7412,1.742,208400000.0
2008-09-22 11:42:00,1.742,1.7426,1.7419,1.7422,154400000.0
2008-09-22 11:43:00,1.7422,1.74295,1.7422,1.7428,179800000.0
2008-09-22 11:44:00,1.7428,1.74375,1.7428,1.7431,367700000.0
2008-09-22 11:45:00,1.7431,1.74345,1.7429,1.7433,147100000.0
2008-09-22 11:46:00,1.74325,1.7439,1.7431,1.7436,133800000.0
2008-09-22 11:47:00,1.7436,1.745,1.7436,1.7449,165500000.0
2008-09-22 11:48:00,1.7448,1.7456,1.7447,1.7453,282300000.0
2008-09-22 11:49:00,1.7453,1.74645,1.7452,1.746,233200000.0
2008-09-22 11:50:00,1.746,1.746,1.74495,1.7457,195900000.0
2008-09-22 11:51:00,1.74585,1.746,1.7453,1.7454,139900000.0
2008-09-22 11:52:00,1.7453,1.74555,1.74395,1.7445,97700000.0
2008-09-22 11:53:00,1.7447,1.7452,1.74445,1.7448,163700000.0
2008-09-22 11:54:00,1.7448,1.745,1.7448,1.745,44400000.0
2008-09-22 11:55:00,1.745,1.7456,1.7448,1.7454,187700000.0
2008-09-22 11:56:00,1.74525,1.7454,1.7448,1.7449,220800000.0
2008-09-22 11:57:00,1.7449,1.7462,1.7449,1.746,151400000.0
2008-09-22 11:58:00,1.74595,1.7465,1.74595,1.7462,259700000.0
2008-09-22 11:59:00,1.7462,1.7463,1.7461,1.7461,398400000.0
2008-09-22 12:00:00,1.7461,1.7461,1.74475,1.7451,445600001.0
2008-09-22 12:01:00,1.7451,1.7451,1.7447,1.7449,123300000.0
2008-09-22 12:02:00,1.7449,1.7456,1.7449,1.7453,111800000.0
2008-09-22 12:03:00,1.7454,1.7455,1.7446,1.7447,200800000.0
2008-09-22 12:04:00,1.7446,1.74525,1.7445,1.74485,172600000.0
2008-09-22 12:05:00,1.7448,1.74495,1.7445,1.7445,80000000.0
2008-09-22 12:06:00,1.7445,1.74485,1.7445,1.7445,101400000.0
2008-09-22 12:07:00,1.7445,1.7449,1.7445,1.74485,33600000.0
2008-09-22 12:08:00,1.7449,1.7454,1.74455,1.7453,113400000.0
2008-09-22 12:09:00,1.74535,1.74535,1.7439,1.7439,421000015.0
2008-09-22 12:10:00,1.7439,1.7448,1.7438,1.7448,170400000.0
2008-09-22 12:11:00,1.7447,1.7452,1.74435,1.7445,340600000.0
2008-09-22 12:12:00,1.7445,1.7449,1.74325,1.7439,444600000.0
2008-09-22 12:13:00,1.744,1.7445,1.74335,1.74335,615500000.0
2008-09-22 12:14:00,1.74335,1.7438,1.7433,1.7435,161200000.0
2008-09-22 12:15:00,1.7435,1.74365,1.7435,1.74365,99000000.0
2008-09-22 12:16:00,1.7437,1.74415,1.7436,1.7439,123300000.0
2008-09-22 12:17:00,1.7439,1.74435,1.7439,1.7442,109600000.0
2008-09-22 12:18:00,1.7442,1.74505,1.74405,1.74505,89600000.0
2008-09-22 12:19:00,1.745,1.74515,1.7448,1.74495,231200000.0
2008-09-22 12:20:00,1.745,1.7454,1.7448,1.7451,153200000.0
2008-09-22 12:21:00,1.7451,1.74575,1.74445,1.7447,251500000.0
2008-09-22 12:22:00,1.7447,1.7453,1.74405,1.7442,130100000.0
2008-09-22 12:23:00,1.7442,1.7447,1.7442,1.7445,108000000.0
2008-09-22 12:24:00,1.7446,1.74525,1.7446,1.7451,103900000.0
2008-09-22 12:25:00,1.74525,1.7455,1.7448,1.7455,183800000.0
2008-09-22 12:26:00,1.7457,1.7458,1.744,1.7452,440800000.0
2008-09-22 12:27:00,1.74535,1.7454,1.7449,1.7449,627900000.0
2008-09-22 12:28:00,1.7449,1.745,1.744,1.744,421900000.0
2008-09-22 12:29:00,1.744,1.7441,1.7435,1.7438,304800000.0
2008-09-22 12:30:00,1.7438,1.7448,1.74355,1.7437,256400000.0
2008-09-22 12:31:00,1.7439,1.744,1.7437,1.7437,76400000.0
2008-09-22 12:32:00,1.7437,1.7438,1.7436,1.7436,65200000.0
2008-09-22 12:33:00,1.7436,1.7437,1.7436,1.7436,55200000.0
2008-09-22 12:34:00,1.7436,1.7443,1.74335,1.74395,142500000.0
2008-09-22 12:35:00,1.744,1.7443,1.7439,1.7439,116600000.0
2008-09-22 12:36:00,1.7439,1.74445,1.7439,1.7441,122600000.0
2008-09-22 12:37:00,1.7441,1.74435,1.7441,1.7441,97200000.0
2008-09-22 12:38:00,1.7441,1.7452,1.7441,1.7451,139200000.0
2008-09-22 12:39:00,1.7451,1.74625,1.74425,1.7459,175900000.0
2008-09-22 12:40:00,1.7459,1.7467,1.74585,1.7461,178500000.0
2008-09-22 12:41:00,1.7461,1.74655,1.7461,1.7464,218300000.0
2008-09-22 12:42:00,1.7463,1.7477,1.7462,1.7469,231100000.0
2008-09-22 12:43:00,1.747,1.747,1.74635,1.7464,51700000.0
2008-09-22 12:44:00,1.7463,1.7463,1.7463,1.7463,120000000.0
2008-09-22 12:45:00,1.7463,1.747,1.7463,1.74695,43100000.0
2008-09-22 12:46:00,1.7469,1.7469,1.7459,1.74615,145200000.0
2008-09-22 12:47:00,1.7462,1.74685,1.74595,1.74675,174100000.0
2008-09-22 12:48:00,1.7468,1.74695,1.74565,1.7458,253900000.0
2008-09-22 12:49:00,1.74585,1.7459,1.7458,1.7458,55600000.0
2008-09-22 12:50:00,1.7458,1.7458,1.7451,1.7451,115300000.0
2008-09-22 12:51:00,1.7452,1.7458,1.745,1.74555,71500000.0
2008-09-22 12:52:00,1.7455,1.7456,1.7451,1.7454,181500000.0
2008-09-22 12:53:00,1.7452,1.7452,1.7444,1.7445,164000000.0
2008-09-22 12:54:00,1.7445,1.7447,1.7443,1.7444,350700000.0
2008-09-22 12:55:00,1.7444,1.74505,1.7444,1.745,208400000.0
2008-09-22 12:56:00,1.74495,1.7451,1.74485,1.74505,99700000.0
2008-09-22 12:57:00,1.74495,1.74505,1.7449,1.7449,279600000.0
2008-09-22 12:58:00,1.7449,1.74555,1.7449,1.74555,167500000.0
2008-09-22 12:59:00,1.74545,1.7462,1.7454,1.7459,134100000.0
2008-09-22 13:00:00,1.7459,1.746,1.7449,1.745,446000000.0
2008-09-22 13:01:00,1.745,1.74565,1.745,1.7453,167500000.0
2008-09-22 13:02:00,1.7453,1.7453,1.7451,1.7451,374400000.0
2008-09-22 13:03:00,1.7451,1.74575,1.7451,1.7454,348600000.0
2008-09-22 13:04:00,1.74535,1.7464,1.74535,1.7464,115200000.0
2008-09-22 13:05:00,1.7462,1.7472,1.74585,1.7466,294100000.0
2008-09-22 13:06:00,1.7466,1.7468,1.7459,1.7464,163000000.0
2008-09-22 13:07:00,1.7464,1.7466,1.746,1.7466,207500000.0
2008-09-22 13:08:00,1.7466,1.7468,1.7464,1.74655,102700000.0
2008-09-22 13:09:00,1.7466,1.7468,1.74555,1.7457,301700000.0
2008-09-22 13:10:00,1.7456,1.74575,1.7456,1.7456,84600000.0
2008-09-22 13:11:00,1.7456,1.7464,1.7456,1.7463,93100000.0
2008-09-22 13:12:00,1.7464,1.74665,1.746,1.7464,194400000.0
2008-09-22 13:13:00,1.74645,1.7466,1.7462,1.7462,930600000.0
2008-09-22 13:14:00,1.7462,1.7463,1.74555,1.7461,231100000.0
2008-09-22 13:15:00,1.746,1.746,1.7458,1.7459,469800000.0
2008-09-22 13:16:00,1.7459,1.7462,1.7459,1.7459,381400000.0
2008-09-22 13:17:00,1.7459,1.7459,1.7451,1.7451,182500000.0
2008-09-22 13:18:00,1.7451,1.7451,1.74445,1.74475,91900000.0
2008-09-22 13:19:00,1.7449,1.74505,1.7447,1.7448,92600000.0
2008-09-22 13:20:00,1.7448,1.7448,1.7442,1.7443,81600000.0
2008-09-22 13:21:00,1.7443,1.7443,1.7443,1.7443,38400000.0
2008-09-22 13:22:00,1.7443,1.7443,1.7437,1.74415,319800000.0
2008-09-22 13:23:00,1.74405,1.7448,1.74395,1.7444,116800000.0
2008-09-22 13:24:00,1.7444,1.7448,1.74355,1.7441,171400000.0
2008-09-22 13:25:00,1.7441,1.74425,1.744,1.74425,128000000.0
2008-09-22 13:26:00,1.7442,1.74435,1.744,1.7442,50600000.0
2008-09-22 13:27:00,1.7443,1.7443,1.74335,1.7436,293300000.0
2008-09-22 13:28:00,1.7436,1.74365,1.74315,1.74345,159900000.0
2008-09-22 13:29:00,1.74365,1.74385,1.7431,1.7437,93600000.0
2008-09-22 13:30:00,1.74375,1.7438,1.7428,1.7431,192000000.0
2008-09-22 13:31:00,1.7431,1.7431,1.7413,1.7422,301700000.0
2008-09-22 13:32:00,1.7422,1.7422,1.7415,1.7416,265900000.0
2008-09-22 13:33:00,1.7416,1.74225,1.74145,1.7417,169300000.0
2008-09-22 13:34:00,1.7419,1.7422,1.74115,1.7414,112900000.0
2008-09-22 13:35:00,1.7415,1.7416,1.7415,1.7415,502600000.0
2008-09-22 13:36:00,1.7415,1.7424,1.74135,1.7422,175500000.0
2008-09-22 13:37:00,1.7422,1.7425,1.742,1.7421,46400000.0
2008-09-22 13:38:00,1.742,1.7425,1.742,1.7425,82200000.0
2008-09-22 13:39:00,1.7426,1.7428,1.7423,1.7423,186500000.0
2008-09-22 13:40:00,1.7423,1.7427,1.7423,1.7424,375400000.0
2008-09-22 13:41:00,1.7424,1.7426,1.7423,1.7423,339700000.0
2008-09-22 13:42:00,1.7423,1.7429,1.7423,1.7426,123100000.0
2008-09-22 13:43:00,1.7425,1.7427,1.7424,1.7424,243600000.0
2008-09-22 13:44:00,1.7424,1.74255,1.7423,1.7423,211000000.0
2008-09-22 13:45:00,1.7422,1.7423,1.742,1.742,71400000.0
2008-09-22 13:46:00,1.742,1.7425,1.7418,1.7419,211900000.0
2008-09-22 13:47:00,1.742,1.74215,1.74105,1.7418,389300000.0
2008-09-22 13:48:00,1.7418,1.7421,1.7411,1.7411,144400000.0
2008-09-22 13:49:00,1.7411,1.7416,1.741,1.7411,83800000.0
2008-09-22 13:50:00,1.7411,1.7413,1.7411,1.7411,80600000.0
2008-09-22 13:51:00,1.741,1.7416,1.7407,1.7415,59000000.0
2008-09-22 13:52:00,1.7415,1.7416,1.7411,1.7414,104600000.0
2008-09-22 13:53:00,1.74135,1.7421,1.74135,1.7417,144500000.0
2008-09-22 13:54:00,1.7417,1.7418,1.7415,1.7417,50800000.0
2008-09-22 13:55:00,1.7419,1.7423,1.7419,1.7423,40100000.0
2008-09-22 13:56:00,1.7422,1.7422,1.7418,1.7419,90300000.0
2008-09-22 13:57:00,1.7418,1.7424,1.7418,1.7422,52000000.0
2008-09-22 13:58:00,1.7423,1.7425,1.7417,1.7418,898800033.0
2008-09-22 13:59:00,1.7419,1.7434,1.7419,1.743,54400000.0
2008-09-22 14:00:00,1.7432,1.7432,1.74205,1.7422,235500000.0
2008-09-22 14:01:00,1.7422,1.7429,1.74205,1.7428,56700000.0
2008-09-22 14:02:00,1.7428,1.74285,1.7427,1.7427,73500000.0
2008-09-22 14:03:00,1.7427,1.74315,1.7427,1.7429,71600000.0
2008-09-22 14:04:00,1.74305,1.7434,1.7429,1.74335,97300000.0
2008-09-22 14:05:00,1.7433,1.7442,1.74315,1.7442,132500000.0
2008-09-22 14:06:00,1.7442,1.7452,1.744,1.7452,117100000.0
2008-09-22 14:07:00,1.745,1.7453,1.7449,1.7449,94400000.0
2008-09-22 14:08:00,1.7449,1.7449,1.74395,1.7443,154900000.0
2008-09-22 14:09:00,1.7443,1.7443,1.7443,1.7443,32400000.0
2008-09-22 14:10:00,1.7443,1.7444,1.7443,1.7444,48800000.0
2008-09-22 14:11:00,1.7443,1.7445,1.7441,1.7442,28800000.0
2008-09-22 14:12:00,1.7443,1.7446,1.7435,1.7436,88600000.0
2008-09-22 14:13:00,1.7436,1.7439,1.7435,1.7436,136900000.0
2008-09-22 14:14:00,1.7435,1.7438,1.7434,1.7434,224000000.0
2008-09-22 14:15:00,1.7434,1.7437,1.7434,1.7434,160800000.0
2008-09-22 14:16:00,1.7434,1.7451,1.743,1.7447,260400000.0
2008-09-22 14:17:00,1.7447,1.7449,1.7437,1.74435,177600000.0
2008-09-22 14:18:00,1.74405,1.7451,1.74385,1.745,148500000.0
2008-09-22 14:19:00,1.7451,1.7461,1.7448,1.7458,111000000.0
2008-09-22 14:20:00,1.746,1.7462,1.7452,1.7456,96100000.0
2008-09-22 14:21:00,1.7456,1.7456,1.74505,1.7453,95400000.0
2008-09-22 14:22:00,1.7453,1.7455,1.745,1.7452,47000000.0
2008-09-22 14:23:00,1.74465,1.7448,1.7438,1.7439,75800000.0
2008-09-22 14:24:00,1.7439,1.7444,1.74375,1.7443,83200000.0
2008-09-22 14:25:00,1.7444,1.7445,1.7441,1.7441,82800000.0
2008-09-22 14:26:00,1.7441,1.7448,1.7441,1.7448,72100000.0
2008-09-22 14:27:00,1.7448,1.7453,1.7444,1.7447,53300000.0
2008-09-22 14:28:00,1.7449,1.7451,1.74365,1.74475,123500000.0
2008-09-22 14:29:00,1.7448,1.7456,1.74405,1.745,164400000.0
2008-09-22 14:30:00,1.7451,1.7464,1.7449,1.7463,135800000.0
2008-09-22 14:31:00,1.7463,1.7464,1.7459,1.746,221800000.0
2008-09-22 14:32:00,1.746,1.746,1.7453,1.7454,118000000.0
2008-09-22 14:33:00,1.7453,1.7463,1.7453,1.746,81500000.0
2008-09-22 14:34:00,1.746,1.746,1.745,1.74585,176000000.0
2008-09-22 14:35:00,1.74575,1.7466,1.74525,1.7466,161000000.0
2008-09-22 14:36:00,1.7468,1.7478,1.7468,1.747,133100000.0
2008-09-22 14:37:00,1.7472,1.7478,1.7466,1.747,214800000.0
2008-09-22 14:38:00,1.7468,1.7482,1.7468,1.7477,119800000.0
2008-09-22 14:39:00,1.7478,1.7478,1.74705,1.7471,222600000.0
2008-09-22 14:40:00,1.747,1.7473,1.7464,1.7464,253400000.0
2008-09-22 14:41:00,1.7464,1.7464,1.7454,1.7454,260400000.0
2008-09-22 14:42:00,1.74485,1.7452,1.7439,1.744,143500000.0
2008-09-22 14:43:00,1.7439,1.7444,1.7435,1.7437,199000000.0
2008-09-22 14:44:00,1.7437,1.7439,1.7422,1.7432,195900000.0
2008-09-22 14:45:00,1.7432,1.7434,1.74195,1.7422,264200000.0
2008-09-22 14:46:00,1.7422,1.743,1.74205,1.7422,119500000.0
2008-09-22 14:47:00,1.7422,1.7424,1.7421,1.7421,104800000.0
2008-09-22 14:48:00,1.7421,1.7426,1.74125,1.7422,198400000.0
2008-09-22 14:49:00,1.7421,1.7423,1.7416,1.7417,148600000.0
2008-09-22 14:50:00,1.7418,1.7422,1.7406,1.7407,158100000.0
2008-09-22 14:51:00,1.7409,1.7419,1.7406,1.7418,56100000.0
2008-09-22 14:52:00,1.7414,1.742,1.7413,1.7416,78400000.0
2008-09-22 14:53:00,1.7416,1.7424,1.7415,1.7418,131600000.0
2008-09-22 14:54:00,1.7418,1.742,1.7417,1.7417,169500000.0
2008-09-22 14:55:00,1.7417,1.7425,1.7416,1.7419,139400000.0
2008-09-22 14:56:00,1.742,1.742,1.7415,1.7415,103600000.0
2008-09-22 14:57:00,1.7415,1.7417,1.7414,1.7415,148000000.0
2008-09-22 14:58:00,1.7415,1.7416,1.741,1.7416,304900000.0
2008-09-22 14:59:00,1.7416,1.7435,1.7416,1.74295,72400000.0
2008-09-22 15:00:00,1.74295,1.7432,1.7427,1.7429,196400000.0
2008-09-22 15:01:00,1.7429,1.7431,1.7427,1.7427,105300000.0
2008-09-22 15:02:00,1.7429,1.7434,1.74245,1.7429,58300000.0
2008-09-22 15:03:00,1.7429,1.7432,1.74195,1.743,80000000.0
2008-09-22 15:04:00,1.743,1.7437,1.7426,1.7427,138000000.0
2008-09-22 15:05:00,1.7427,1.7428,1.7422,1.7425,465100001.0
2008-09-22 15:06:00,1.7423,1.743,1.7422,1.7422,124200000.0
2008-09-22 15:07:00,1.7421,1.7425,1.7419,1.7423,73000000.0
2008-09-22 15:08:00,1.7422,1.7429,1.74165,1.742,183400000.0
2008-09-22 15:09:00,1.74205,1.7428,1.7419,1.7421,142400000.0
2008-09-22 15:10:00,1.7421,1.7425,1.7421,1.7425,42500000.0
2008-09-22 15:11:00,1.7423,1.7425,1.7422,1.7422,87000000.0
2008-09-22 15:12:00,1.7422,1.7423,1.7419,1.7419,217400000.0
2008-09-22 15:13:00,1.7419,1.743,1.74185,1.74195,167500000.0
2008-09-22 15:14:00,1.74205,1.7425,1.74135,1.742,129700000.0
2008-09-22 15:15:00,1.74205,1.7427,1.74135,1.7427,211100000.0
2008-09-22 15:16:00,1.7426,1.7427,1.7423,1.7425,312400000.0
2008-09-22 15:17:00,1.7425,1.7425,1.7422,1.7422,205800000.0
2008-09-22 15:18:00,1.7422,1.74225,1.7412,1.7414,190400000.0
2008-09-22 15:19:00,1.7413,1.7417,1.7412,1.7414,43600000.0
2008-09-22 15:20:00,1.7415,1.7421,1.7411,1.7415,106100000.0
2008-09-22 15:21:00,1.7415,1.7421,1.7414,1.7421,97500000.0
2008-09-22 15:22:00,1.7423,1.7436,1.7423,1.7431,124700000.0
2008-09-22 15:23:00,1.7431,1.7435,1.7429,1.743,154100000.0
2008-09-22 15:24:00,1.743,1.7439,1.7429,1.7431,128900000.0
2008-09-22 15:25:00,1.7432,1.74395,1.743,1.7438,171100000.0
2008-09-22 15:26:00,1.7438,1.7442,1.7432,1.7438,151100000.0
2008-09-22 15:27:00,1.7437,1.7445,1.7437,1.7437,131000000.0
2008-09-22 15:28:00,1.7437,1.7439,1.7404,1.74075,188800000.0
2008-09-22 15:29:00,1.7408,1.7421,1.7408,1.7421,98000000.0
2008-09-22 15:30:00,1.74215,1.7424,1.74105,1.7416,116100000.0
2008-09-22 15:31:00,1.7415,1.7415,1.7396,1.7398,209000000.0
2008-09-22 15:32:00,1.7397,1.74145,1.7392,1.7414,193800000.0
2008-09-22 15:33:00,1.7414,1.7423,1.7413,1.742,92200000.0
2008-09-22 15:34:00,1.742,1.7423,1.7416,1.7421,114800000.0
2008-09-22 15:35:00,1.7421,1.7423,1.7417,1.74205,274400000.0
2008-09-22 15:36:00,1.7419,1.7424,1.74065,1.7412,310799995.0
2008-09-22 15:37:00,1.7412,1.7421,1.7411,1.7421,150600000.0
2008-09-22 15:38:00,1.74215,1.7433,1.74185,1.7429,158200000.0
2008-09-22 15:39:00,1.7429,1.743,1.7424,1.7427,100200000.0
2008-09-22 15:40:00,1.7427,1.7429,1.7425,1.7428,116300000.0
2008-09-22 15:41:00,1.74285,1.7439,1.74215,1.7431,147800000.0
2008-09-22 15:42:00,1.7431,1.74475,1.74275,1.7435,129100000.0
2008-09-22 15:43:00,1.74355,1.7445,1.74345,1.7445,182000000.0
2008-09-22 15:44:00,1.7441,1.7442,1.74305,1.7437,220100000.0
2008-09-22 15:45:00,1.7437,1.7448,1.7436,1.7445,249100000.0
2008-09-22 15:46:00,1.7445,1.7451,1.74415,1.7443,165300000.0
2008-09-22 15:47:00,1.74435,1.74465,1.7434,1.7434,228300000.0
2008-09-22 15:48:00,1.7435,1.74395,1.7427,1.7428,96300000.0
2008-09-22 15:49:00,1.7429,1.7431,1.7419,1.7419,182000000.0
2008-09-22 15:50:00,1.7419,1.7421,1.74115,1.7413,144600000.0
2008-09-22 15:51:00,1.7414,1.7416,1.7401,1.7407,145700000.0
2008-09-22 15:52:00,1.7407,1.7412,1.7402,1.7406,116400000.0
2008-09-22 15:53:00,1.7406,1.7414,1.7406,1.7409,87100000.0
2008-09-22 15:54:00,1.7409,1.7415,1.7408,1.7411,74300000.0
2008-09-22 15:55:00,1.7411,1.7424,1.7411,1.7416,94500000.0
2008-09-22 15:56:00,1.7415,1.7434,1.7415,1.7432,135600000.0
2008-09-22 15:57:00,1.7431,1.7435,1.7429,1.7429,69100000.0
2008-09-22 15:58:00,1.7425,1.7449,1.7425,1.7447,100300000.0
2008-09-22 15:59:00,1.7448,1.7453,1.74425,1.7453,132400000.0
2008-09-22 16:00:00,1.7453,1.7453,1.7439,1.7449,180000000.0
2008-09-22 16:01:00,1.74495,1.7455,1.7449,1.7451,107600000.0
2008-09-22 16:02:00,1.7451,1.7461,1.745,1.7458,261400000.0
2008-09-22 16:03:00,1.7459,1.7459,1.74505,1.74555,379800000.0
2008-09-22 16:04:00,1.74555,1.74675,1.7453,1.7459,124300000.0
2008-09-22 16:05:00,1.7457,1.7457,1.74505,1.7453,80600000.0
2008-09-22 16:06:00,1.7449,1.7456,1.7449,1.7453,107600000.0
2008-09-22 16:07:00,1.7453,1.7456,1.74405,1.74405,116800000.0
2008-09-22 16:08:00,1.74425,1.7445,1.743,1.7438,253400000.0
2008-09-22 16:09:00,1.7437,1.7437,1.7435,1.7437,80600000.0
2008-09-22 16:10:00,1.7436,1.7436,1.74115,1.7427,162800000.0
2008-09-22 16:11:00,1.7423,1.7428,1.74035,1.7411,161500000.0
2008-09-22 16:12:00,1.7411,1.7414,1.738,1.7394,257600000.0
2008-09-22 16:13:00,1.7391,1.7408,1.7391,1.7402,227900000.0
2008-09-22 16:14:00,1.7404,1.7407,1.7394,1.7404,122300000.0
2008-09-22 16:15:00,1.74005,1.74085,1.7399,1.7402,135400000.0
2008-09-22 16:16:00,1.7401,1.7405,1.74,1.7402,148400000.0
2008-09-22 16:17:00,1.7401,1.7401,1.73895,1.7393,198000000.0
2008-09-22 16:18:00,1.7391,1.7399,1.7382,1.7385,353100000.0
2008-09-22 16:19:00,1.7385,1.74015,1.7385,1.7396,113200000.0
2008-09-22 16:20:00,1.7395,1.74,1.7389,1.7393,80900000.0
2008-09-22 16:21:00,1.7395,1.7396,1.73845,1.7391,94700000.0
2008-09-22 16:22:00,1.739,1.7391,1.7385,1.7385,219100000.0
2008-09-22 16:23:00,1.7385,1.7385,1.73585,1.7369,206000000.0
2008-09-22 16:24:00,1.7369,1.73815,1.7369,1.73815,141900000.0
2008-09-22 16:25:00,1.7382,1.73845,1.73755,1.7383,206300000.0
2008-09-22 16:26:00,1.73835,1.7386,1.7375,1.7386,98400000.0
2008-09-22 16:27:00,1.7384,1.7391,1.7381,1.7385,120400000.0
2008-09-22 16:28:00,1.73855,1.73855,1.7377,1.7385,77300000.0
2008-09-22 16:29:00,1.73835,1.7387,1.73745,1.7383,126200000.0
2008-09-22 16:30:00,1.7384,1.7386,1.7376,1.738,155900000.0
2008-09-22 16:31:00,1.738,1.7384,1.737,1.7373,211900000.0
2008-09-22 16:32:00,1.7373,1.7374,1.7364,1.7368,203800000.0
2008-09-22 16:33:00,1.7367,1.7381,1.7366,1.73775,203200000.0
2008-09-22 16:34:00,1.7377,1.73805,1.73715,1.7376,148900000.0
2008-09-22 16:35:00,1.7373,1.7382,1.7371,1.7378,194600000.0
2008-09-22 16:36:00,1.7376,1.7381,1.7374,1.738,128200000.0
2008-09-22 16:37:00,1.7381,1.7381,1.7376,1.7376,214300000.0
2008-09-22 16:38:00,1.7377,1.7382,1.7375,1.7376,177900000.0
2008-09-22 16:39:00,1.7376,1.7381,1.7376,1.738,199200000.0
2008-09-22 16:40:00,1.738,1.7384,1.73725,1.7376,131700000.0
2008-09-22 16:41:00,1.7376,1.738,1.7373,1.7375,64600000.0
2008-09-22 16:42:00,1.7373,1.7376,1.7367,1.7367,81300000.0
2008-09-22 16:43:00,1.7366,1.7367,1.73515,1.7362,143000000.0
2008-09-22 16:44:00,1.736,1.7362,1.7347,1.735,177400000.0
2008-09-22 16:45:00,1.7349,1.7358,1.7347,1.7353,140800000.0
2008-09-22 16:46:00,1.7353,1.7359,1.7351,1.7357,149800000.0
2008-09-22 16:47:00,1.7356,1.7362,1.7352,1.7356,100400000.0
2008-09-22 16:48:00,1.73565,1.7361,1.7352,1.7355,203000000.0
2008-09-22 16:49:00,1.7355,1.7365,1.7355,1.7364,96700000.0
2008-09-22 16:50:00,1.7364,1.7368,1.7351,1.7354,159700000.0
2008-09-22 16:51:00,1.7356,1.7357,1.7341,1.7345,115400000.0
2008-09-22 16:52:00,1.7343,1.735,1.7337,1.735,217000000.0
2008-09-22 16:53:00,1.7352,1.7354,1.7341,1.7344,161800000.0
2008-09-22 16:54:00,1.7344,1.7345,1.7337,1.7342,95200000.0
2008-09-22 16:55:00,1.7343,1.7345,1.7329,1.7332,80200000.0
2008-09-22 16:56:00,1.733,1.733,1.7316,1.7319,168300000.0
2008-09-22 16:57:00,1.732,1.7343,1.7319,1.7337,244900000.0
2008-09-22 16:58:00,1.7336,1.7346,1.7334,1.7334,182100000.0
2008-09-22 16:59:00,1.7335,1.7345,1.7316,1.7323,208600000.0
2008-09-22 17:00:00,1.7324,1.7335,1.7317,1.7335,100000000.0
2008-09-22 17:01:00,1.7336,1.7348,1.7336,1.73455,117800000.0
2008-09-22 17:02:00,1.73455,1.7352,1.7344,1.7349,134000000.0
2008-09-22 17:03:00,1.7349,1.7356,1.7349,1.7352,145700000.0
2008-09-22 17:04:00,1.7352,1.7355,1.735,1.7354,152400000.0
2008-09-22 17:05:00,1.7353,1.7357,1.7345,1.7347,120000000.0
2008-09-22 17:06:00,1.73465,1.7352,1.7345,1.7347,123600000.0
2008-09-22 17:07:00,1.7347,1.7354,1.7341,1.7352,152900000.0
2008-09-22 17:08:00,1.7352,1.7355,1.7348,1.735,176700000.0
2008-09-22 17:09:00,1.7349,1.7364,1.73485,1.7361,211700000.0
2008-09-22 17:10:00,1.73615,1.7367,1.73565,1.7362,181300000.0
2008-09-22 17:11:00,1.7362,1.7374,1.7359,1.7374,169400000.0
2008-09-22 17:12:00,1.73735,1.7376,1.7367,1.7368,125300000.0
2008-09-22 17:13:00,1.7369,1.7371,1.7366,1.7369,127200000.0
2008-09-22 17:14:00,1.7368,1.7382,1.7368,1.7382,59700000.0
2008-09-22 17:15:00,1.7384,1.7394,1.7382,1.7391,70200000.0
2008-09-22 17:16:00,1.7392,1.7397,1.7389,1.7396,77800000.0
2008-09-22 17:17:00,1.7395,1.7398,1.7392,1.73965,166600000.0
2008-09-22 17:18:00,1.7397,1.7406,1.73945,1.7398,206000000.0
2008-09-22 17:19:00,1.7397,1.7399,1.73905,1.73905,71800000.0
2008-09-22 17:20:00,1.73905,1.74,1.73905,1.7399,152900000.0
2008-09-22 17:21:00,1.7398,1.7398,1.7389,1.7389,172400000.0
2008-09-22 17:22:00,1.739,1.7392,1.739,1.7391,128400000.0
2008-09-22 17:23:00,1.7391,1.7391,1.73825,1.7388,51200000.0
2008-09-22 17:24:00,1.7388,1.7392,1.7385,1.7385,75300000.0
2008-09-22 17:25:00,1.7385,1.7388,1.7377,1.7379,140600000.0
2008-09-22 17:26:00,1.738,1.7386,1.7379,1.7384,49600000.0
2008-09-22 17:27:00,1.7382,1.7388,1.738,1.7386,94800000.0
2008-09-22 17:28:00,1.7384,1.7386,1.7382,1.7382,61200000.0
2008-09-22 17:29:00,1.7382,1.7385,1.7374,1.7383,129900000.0
2008-09-22 17:30:00,1.7384,1.7398,1.7381,1.7396,164100000.0
2008-09-22 17:31:00,1.7396,1.7404,1.7396,1.73995,65500000.0
2008-09-22 17:32:00,1.73975,1.7408,1.7397,1.7407,75300000.0
2008-09-22 17:33:00,1.7406,1.7416,1.7406,1.7412,94500000.0
2008-09-22 17:34:00,1.7413,1.7417,1.7411,1.7417,84600000.0
2008-09-22 17:35:00,1.7418,1.743,1.7415,1.74285,117800000.0
2008-09-22 17:36:00,1.74285,1.7429,1.7413,1.7413,85100000.0
2008-09-22 17:37:00,1.7414,1.74245,1.7409,1.7412,128300000.0
2008-09-22 17:38:00,1.7413,1.7416,1.7408,1.74155,146500000.0
2008-09-22 17:39:00,1.74155,1.7427,1.7415,1.7415,193400000.0
2008-09-22 17:40:00,1.7414,1.7415,1.74055,1.7408,89000000.0
2008-09-22 17:41:00,1.7408,1.7419,1.7408,1.7415,113600000.0
2008-09-22 17:42:00,1.7416,1.7422,1.7407,1.7408,98600000.0
2008-09-22 17:43:00,1.7408,1.7411,1.7408,1.7408,69400000.0
2008-09-22 17:44:00,1.7408,1.7413,1.7406,1.7412,93500000.0
2008-09-22 17:45:00,1.7411,1.7415,1.7407,1.7409,159300000.0
2008-09-22 17:46:00,1.7409,1.7411,1.7409,1.7411,55200000.0
2008-09-22 17:47:00,1.741,1.7416,1.74075,1.7412,115800000.0
2008-09-22 17:48:00,1.7412,1.7417,1.7406,1.741,136500000.0
2008-09-22 17:49:00,1.741,1.741,1.7399,1.74,104900000.0
2008-09-22 17:50:00,1.74,1.74,1.7394,1.7395,121000000.0
2008-09-22 17:51:00,1.7395,1.7397,1.73925,1.7395,171400000.0
2008-09-22 17:52:00,1.7394,1.7397,1.7394,1.7394,181700000.0
2008-09-22 17:53:00,1.73945,1.7396,1.739,1.739,167400000.0
2008-09-22 17:54:00,1.7391,1.7396,1.7391,1.7392,37500000.0
2008-09-22 17:55:00,1.7392,1.7406,1.7391,1.7402,64700000.0
2008-09-22 17:56:00,1.7402,1.7409,1.7402,1.7403,194500000.0
2008-09-22 17:57:00,1.7405,1.7407,1.7399,1.7402,114600000.0
2008-09-22 17:58:00,1.7401,1.7408,1.7399,1.7407,119600000.0
2008-09-22 17:59:00,1.7407,1.741,1.7404,1.7409,96800000.0
2008-09-22 18:00:00,1.7409,1.7415,1.7406,1.74135,158000000.0
2008-09-22 18:01:00,1.7415,1.7418,1.7411,1.7418,181100000.0
2008-09-22 18:02:00,1.7419,1.742,1.74115,1.7416,150800000.0
2008-09-22 18:03:00,1.7416,1.7425,1.7416,1.742,134000000.0
2008-09-22 18:04:00,1.742,1.7426,1.7418,1.7422,71600000.0
2008-09-22 18:05:00,1.7424,1.7425,1.7421,1.7422,113200000.0
2008-09-22 18:06:00,1.74215,1.7427,1.7421,1.7427,114500000.0
2008-09-22 18:07:00,1.7427,1.743,1.7421,1.7421,45000000.0
2008-09-22 18:08:00,1.7421,1.7426,1.74145,1.7424,134400000.0
2008-09-22 18:09:00,1.7424,1.7431,1.7424,1.743,66200000.0
2008-09-22 18:10:00,1.7429,1.7432,1.7426,1.7429,140400000.0
2008-09-22 18:11:00,1.743,1.743,1.74195,1.7424,92400000.0
2008-09-22 18:12:00,1.7422,1.7425,1.7422,1.7422,32400000.0
2008-09-22 18:13:00,1.7422,1.7423,1.7422,1.7423,46000000.0
2008-09-22 18:14:00,1.7422,1.743,1.7422,1.7426,47200000.0
2008-09-22 18:15:00,1.7426,1.7428,1.7426,1.7426,21600000.0
2008-09-22 18:16:00,1.7427,1.7429,1.7423,1.7429,40600000.0
2008-09-22 18:17:00,1.74255,1.7426,1.7422,1.7422,44400000.0
2008-09-22 18:18:00,1.7422,1.7424,1.7422,1.7423,19200000.0
2008-09-22 18:19:00,1.7424,1.7428,1.7423,1.7427,48400000.0
2008-09-22 18:20:00,1.7427,1.743,1.7425,1.7429,50600000.0
2008-09-22 18:21:00,1.7428,1.7433,1.7425,1.7426,136200000.0
2008-09-22 18:22:00,1.7426,1.7428,1.7424,1.7428,174200000.0
2008-09-22 18:23:00,1.7428,1.7436,1.74275,1.7432,46400000.0
2008-09-22 18:24:00,1.7432,1.7442,1.7432,1.7442,88800000.0
2008-09-22 18:25:00,1.7443,1.7444,1.7432,1.7432,40400000.0
2008-09-22 18:26:00,1.7432,1.7432,1.743,1.7432,33800000.0
2008-09-22 18:27:00,1.7432,1.7434,1.7428,1.743,36200000.0
2008-09-22 18:28:00,1.7428,1.743,1.7424,1.7424,166800000.0
2008-09-22 18:29:00,1.7424,1.7431,1.7424,1.7431,129700000.0
2008-09-22 18:30:00,1.743,1.7436,1.7428,1.7431,145400000.0
2008-09-22 18:31:00,1.7432,1.7436,1.743,1.7431,63000000.0
2008-09-22 18:32:00,1.7432,1.7441,1.74285,1.7438,52400000.0
2008-09-22 18:33:00,1.7437,1.7438,1.7435,1.7436,45000000.0
2008-09-22 18:34:00,1.7438,1.7438,1.7437,1.7437,31800000.0
2008-09-22 18:35:00,1.7437,1.7444,1.7437,1.7442,25400000.0
2008-09-22 18:36:00,1.7441,1.7445,1.7441,1.7444,38400000.0
2008-09-22 18:37:00,1.7445,1.7447,1.7439,1.744,99400000.0
2008-09-22 18:38:00,1.7438,1.7442,1.74325,1.7437,42600000.0
2008-09-22 18:39:00,1.7437,1.7438,1.74315,1.7434,67200000.0
2008-09-22 18:40:00,1.7434,1.7438,1.7427,1.7428,149800000.0
2008-09-22 18:41:00,1.7428,1.7431,1.7427,1.74295,97000000.0
2008-09-22 18:42:00,1.74315,1.7445,1.74285,1.7444,255500000.0
2008-09-22 18:43:00,1.74425,1.7452,1.744,1.7448,244900000.0
2008-09-22 18:44:00,1.7448,1.7457,1.7448,1.7454,129400000.0
2008-09-22 18:45:00,1.7453,1.7463,1.7453,1.7462,207600000.0
2008-09-22 18:46:00,1.7464,1.74675,1.7458,1.7461,149600000.0
2008-09-22 18:47:00,1.7461,1.7466,1.7461,1.7461,111500000.0
2008-09-22 18:48:00,1.7461,1.74635,1.7461,1.7461,138800000.0
2008-09-22 18:49:00,1.7461,1.7471,1.7461,1.7468,113800000.0
2008-09-22 18:50:00,1.7469,1.7469,1.74605,1.7465,189800000.0
2008-09-22 18:51:00,1.74655,1.74825,1.74655,1.7468,227000000.0
2008-09-22 18:52:00,1.7468,1.7468,1.74495,1.7451,137000000.0
2008-09-22 18:53:00,1.7454,1.7459,1.7445,1.745,158900000.0
2008-09-22 18:54:00,1.7449,1.7457,1.7448,1.7451,70600000.0
2008-09-22 18:55:00,1.7452,1.7456,1.7449,1.7456,19000000.0
2008-09-22 18:56:00,1.7457,1.7468,1.7445,1.7468,108300000.0
2008-09-22 18:57:00,1.7468,1.747,1.7468,1.7469,54600000.0
2008-09-22 18:58:00,1.747,1.7474,1.74635,1.747,131400000.0
2008-09-22 18:59:00,1.747,1.7476,1.7466,1.7467,122000000.0
2008-09-22 19:00:00,1.7468,1.7468,1.74555,1.7458,226900000.0
2008-09-22 19:01:00,1.7458,1.74645,1.7457,1.7464,156800000.0
2008-09-22 19:02:00,1.7464,1.7467,1.74515,1.7457,173500000.0
2008-09-22 19:03:00,1.7457,1.7462,1.7456,1.7456,204500000.0
2008-09-22 19:04:00,1.7456,1.7456,1.74395,1.74435,174500000.0
2008-09-22 19:05:00,1.7443,1.7447,1.7439,1.7447,109600000.0
2008-09-22 19:06:00,1.7446,1.7455,1.7445,1.745,129900000.0
2008-09-22 19:07:00,1.745,1.74625,1.745,1.746,122000000.0
2008-09-22 19:08:00,1.746,1.7464,1.7459,1.7459,108300000.0
2008-09-22 19:09:00,1.74605,1.7463,1.746,1.7463,62400000.0
2008-09-22 19:10:00,1.7462,1.7462,1.7458,1.7461,173200000.0
2008-09-22 19:11:00,1.7459,1.7465,1.7457,1.7463,110500000.0
2008-09-22 19:12:00,1.7463,1.7469,1.7463,1.7467,105700000.0
2008-09-22 19:13:00,1.7465,1.7479,1.7465,1.7479,172100000.0
2008-09-22 19:14:00,1.7479,1.74835,1.7473,1.7481,209900000.0
2008-09-22 19:15:00,1.74775,1.7494,1.7471,1.74835,157700000.0
2008-09-22 19:16:00,1.7485,1.7492,1.74705,1.74705,191000000.0
2008-09-22 19:17:00,1.74685,1.7486,1.7468,1.74815,210100000.0
2008-09-22 19:18:00,1.7481,1.74885,1.7472,1.7472,243500000.0
2008-09-22 19:19:00,1.7472,1.7472,1.74465,1.74465,244700000.0
2008-09-22 19:20:00,1.74465,1.745,1.744,1.74415,226100000.0
2008-09-22 19:21:00,1.74425,1.7445,1.74365,1.7437,196800000.0
2008-09-22 19:22:00,1.7437,1.7441,1.74285,1.7435,216100000.0
2008-09-22 19:23:00,1.7435,1.7439,1.7429,1.7433,209900000.0
2008-09-22 19:24:00,1.7433,1.7436,1.7425,1.7436,144900000.0
2008-09-22 19:25:00,1.7438,1.7441,1.74275,1.7429,200600000.0
2008-09-22 19:26:00,1.7429,1.7437,1.74245,1.74335,224300000.0
2008-09-22 19:27:00,1.74335,1.7435,1.7427,1.7428,67800000.0
2008-09-22 19:28:00,1.7426,1.7426,1.7422,1.7422,132700000.0
2008-09-22 19:29:00,1.7422,1.7427,1.7412,1.7416,272300000.0
2008-09-22 19:30:00,1.7416,1.7425,1.7416,1.742,272600000.0
2008-09-22 19:31:00,1.742,1.742,1.7405,1.741,136600000.0
2008-09-22 19:32:00,1.7409,1.7419,1.7409,1.7414,84500000.0
2008-09-22 19:33:00,1.7414,1.7418,1.74085,1.7418,156300000.0
2008-09-22 19:34:00,1.742,1.7431,1.74135,1.7414,161900000.0
2008-09-22 19:35:00,1.7414,1.7417,1.7407,1.7411,79400000.0
2008-09-22 19:36:00,1.741,1.741,1.7396,1.7401,178300000.0
2008-09-22 19:37:00,1.7402,1.7402,1.73935,1.7395,181400000.0
2008-09-22 19:38:00,1.7395,1.73995,1.7392,1.7395,128300000.0
2008-09-22 19:39:00,1.7396,1.7398,1.7392,1.7396,72200000.0
2008-09-22 19:40:00,1.7397,1.7397,1.7393,1.7394,155200000.0
2008-09-22 19:41:00,1.7395,1.7399,1.7393,1.7396,126400000.0
2008-09-22 19:42:00,1.73985,1.74105,1.73985,1.741,116700000.0
2008-09-22 19:43:00,1.7409,1.7409,1.73965,1.7403,106500000.0
2008-09-22 19:44:00,1.7402,1.7408,1.74,1.7406,209000000.0
2008-09-22 19:45:00,1.7405,1.74065,1.7404,1.7404,101900000.0
2008-09-22 19:46:00,1.7405,1.7408,1.7404,1.7405,97100000.0
2008-09-22 19:47:00,1.7405,1.7406,1.7405,1.7405,77000000.0
2008-09-22 19:48:00,1.7405,1.7408,1.7401,1.74045,68100000.0
2008-09-22 19:49:00,1.74055,1.7408,1.7405,1.7408,37100000.0
2008-09-22 19:50:00,1.7407,1.741,1.7405,1.7405,66000000.0
2008-09-22 19:51:00,1.7405,1.7405,1.7398,1.7399,84800000.0
2008-09-22 19:52:00,1.7399,1.7403,1.7398,1.74,56600000.0
2008-09-22 19:53:00,1.7399,1.7403,1.7397,1.7399,162000000.0
2008-09-22 19:54:00,1.7399,1.74045,1.7395,1.7396,175300000.0
2008-09-22 19:55:00,1.7397,1.7398,1.7393,1.7393,101600000.0
2008-09-22 19:56:00,1.7389,1.7394,1.73705,1.7377,243400000.0
2008-09-22 19:57:00,1.7376,1.7386,1.7371,1.7372,213700000.0
2008-09-22 19:58:00,1.73715,1.7376,1.7371,1.7371,101400000.0
2008-09-22 19:59:00,1.7371,1.7372,1.7365,1.7365,181500000.0
2008-09-22 20:00:00,1.7365,1.7374,1.73645,1.7374,94600000.0
2008-09-22 20:01:00,1.7374,1.7385,1.7374,1.7384,79600000.0
2008-09-22 20:02:00,1.73855,1.73885,1.7384,1.7385,65400000.0
2008-09-22 20:03:00,1.73855,1.7392,1.7385,1.7392,58400000.0
2008-09-22 20:04:00,1.7393,1.7393,1.7385,1.7388,40000000.0
2008-09-22 20:05:00,1.7388,1.7389,1.7385,1.7387,36200000.0
2008-09-22 20:06:00,1.7387,1.7392,1.7385,1.7392,56300000.0
2008-09-22 20:07:00,1.7391,1.7392,1.7387,1.7389,28700000.0
2008-09-22 20:08:00,1.7389,1.7389,1.7387,1.7388,87500000.0
2008-09-22 20:09:00,1.7388,1.7391,1.7387,1.7387,181000000.0
2008-09-22 20:10:00,1.73875,1.739,1.7387,1.73875,113500000.0
2008-09-22 20:11:00,1.73875,1.73985,1.7387,1.7396,121100000.0
2008-09-22 20:12:00,1.7398,1.7406,1.7395,1.74045,117100000.0
2008-09-22 20:13:00,1.7405,1.7409,1.7404,1.7404,26000000.0
2008-09-22 20:14:00,1.74,1.7403,1.7392,1.7395,128500000.0
2008-09-22 20:15:00,1.7396,1.7407,1.7396,1.7407,90900000.0
2008-09-22 20:16:00,1.7408,1.7408,1.7399,1.7401,151000000.0
2008-09-22 20:17:00,1.7401,1.7402,1.73955,1.7398,81200000.0
2008-09-22 20:18:00,1.7398,1.7403,1.7397,1.7402,155800000.0
2008-09-22 20:19:00,1.7402,1.7406,1.74,1.7402,55500000.0
2008-09-22 20:20:00,1.7402,1.7408,1.7401,1.7405,90800000.0
2008-09-22 20:21:00,1.7404,1.7405,1.7399,1.7404,83600000.0
2008-09-22 20:22:00,1.7404,1.741,1.73985,1.7408,51900000.0
2008-09-22 20:23:00,1.7407,1.7416,1.74,1.7413,105400000.0
2008-09-22 20:24:00,1.7412,1.7415,1.74,1.7405,262100000.0
2008-09-22 20:25:00,1.7405,1.7406,1.7394,1.7394,147800000.0
2008-09-22 20:26:00,1.7394,1.74005,1.73875,1.7399,115600000.0
2008-09-22 20:27:00,1.73995,1.74,1.7393,1.7396,73200000.0
2008-09-22 20:28:00,1.7396,1.7397,1.739,1.7392,126600000.0
2008-09-22 20:29:00,1.7394,1.7396,1.739,1.7392,63000000.0
2008-09-22 20:30:00,1.7392,1.7398,1.739,1.7391,49800000.0
2008-09-22 20:31:00,1.73915,1.7392,1.73775,1.7379,60600000.0
2008-09-22 20:32:00,1.7379,1.7388,1.7376,1.7376,60000000.0
2008-09-22 20:33:00,1.7376,1.7384,1.7376,1.7381,37800000.0
2008-09-22 20:34:00,1.7381,1.7386,1.7379,1.7379,60600000.0
2008-09-22 20:35:00,1.738,1.7381,1.7372,1.7375,35400000.0
2008-09-22 20:36:00,1.7374,1.7379,1.7374,1.7374,47800000.0
2008-09-22 20:37:00,1.7374,1.7377,1.7373,1.7375,83800000.0
2008-09-22 20:38:00,1.7374,1.7383,1.7373,1.7383,62800000.0
2008-09-22 20:39:00,1.7382,1.7383,1.7377,1.7379,57400000.0
2008-09-22 20:40:00,1.7378,1.738,1.7378,1.7378,87000000.0
2008-09-22 20:41:00,1.7378,1.7378,1.73725,1.7378,105200000.0
2008-09-22 20:42:00,1.7378,1.7378,1.737,1.7372,47800000.0
2008-09-22 20:43:00,1.7372,1.7373,1.737,1.7371,52400000.0
2008-09-22 20:44:00,1.7371,1.7382,1.7371,1.7379,44200000.0
2008-09-22 20:45:00,1.7378,1.7385,1.7378,1.7384,46000000.0
2008-09-22 20:46:00,1.7384,1.7396,1.7382,1.7396,45600000.0
2008-09-22 20:47:00,1.7396,1.74,1.7394,1.7396,41800000.0
2008-09-22 20:48:00,1.7395,1.74,1.7392,1.7395,75400000.0
2008-09-22 20:49:00,1.7395,1.7395,1.7389,1.739,97000000.0
2008-09-22 20:50:00,1.739,1.7392,1.739,1.7392,18600000.0
2008-09-22 20:51:00,1.7392,1.7394,1.739,1.7391,46800000.0
2008-09-22 20:52:00,1.739,1.739,1.739,1.739,30000000.0
2008-09-22 20:53:00,1.739,1.7394,1.73825,1.739,137200000.0
2008-09-22 20:54:00,1.7391,1.7391,1.7381,1.7382,92400000.0
2008-09-22 20:55:00,1.7382,1.7382,1.73765,1.7379,18600000.0
2008-09-22 20:56:00,1.738,1.7382,1.7378,1.7381,36000000.0
2008-09-22 20:57:00,1.7379,1.7379,1.7372,1.7374,24000000.0
2008-09-22 20:58:00,1.7376,1.7376,1.7371,1.7372,28200000.0
2008-09-22 20:59:00,1.7371,1.738,1.7371,1.738,34600000.0
2008-09-22 21:00:00,1.7382,1.7387,1.7381,1.7383,35600000.0
2008-09-22 21:01:00,1.7383,1.7385,1.7382,1.7382,62200000.0
2008-09-22 21:02:00,1.7382,1.7386,1.7382,1.7385,27400000.0
2008-09-22 21:03:00,1.7384,1.7388,1.7384,1.7386,23000000.0
2008-09-22 21:04:00,1.7387,1.7387,1.7385,1.7385,18000000.0
2008-09-22 21:05:00,1.7386,1.7387,1.7384,1.7385,11800000.0
2008-09-22 21:06:00,1.7386,1.7387,1.7385,1.7385,11200000.0
2008-09-22 21:07:00,1.7385,1.7385,1.7384,1.7384,15400000.0
2008-09-22 21:08:00,1.7384,1.73895,1.7384,1.7388,53000000.0
2008-09-22 21:09:00,1.7389,1.7395,1.7387,1.73915,81800000.0
2008-09-22 21:10:00,1.73905,1.73925,1.7386,1.739,38600000.0
2008-09-22 21:11:00,1.739,1.7392,1.739,1.7392,30000000.0
2008-09-22 21:12:00,1.7392,1.7396,1.7392,1.7394,58000000.0
2008-09-22 21:13:00,1.7394,1.7394,1.739,1.739,46800000.0
2008-09-22 21:14:00,1.7391,1.7391,1.739,1.739,48800000.0
2008-09-22 21:15:00,1.739,1.7393,1.7389,1.7391,68800000.0
2008-09-22 21:16:00,1.7391,1.7396,1.739,1.7394,39400000.0
2008-09-22 21:17:00,1.7394,1.7397,1.7393,1.7397,20600000.0
2008-09-22 21:18:00,1.73945,1.7402,1.7394,1.7401,42000000.0
2008-09-22 21:19:00,1.7402,1.7405,1.7401,1.7403,36800000.0
2008-09-22 21:20:00,1.7404,1.7414,1.7403,1.7407,94800000.0
2008-09-22 21:21:00,1.7407,1.74105,1.7398,1.7398,99200000.0
2008-09-22 21:22:00,1.7399,1.7399,1.7392,1.7393,42800000.0
2008-09-22 21:23:00,1.7394,1.7398,1.7393,1.7397,35800000.0
2008-09-22 21:24:00,1.7397,1.7403,1.7396,1.7403,55200000.0
2008-09-22 21:25:00,1.74025,1.7406,1.7397,1.7405,63400000.0
2008-09-22 21:26:00,1.7404,1.7423,1.7404,1.7418,169400000.0
2008-09-22 21:27:00,1.7418,1.74195,1.7414,1.7418,101000000.0
2008-09-22 21:28:00,1.7418,1.743,1.7415,1.7429,127200000.0
2008-09-22 21:29:00,1.7428,1.7433,1.7423,1.7432,74400000.0
2008-09-22 21:30:00,1.7433,1.7435,1.743,1.7433,96800000.0
2008-09-22 21:31:00,1.7434,1.7443,1.7434,1.7439,178600000.0
2008-09-22 21:32:00,1.7439,1.7444,1.7435,1.744,126200000.0
2008-09-22 21:33:00,1.7441,1.7446,1.7439,1.7445,82600000.0
2008-09-22 21:34:00,1.74445,1.7457,1.7444,1.7454,77800000.0
2008-09-22 21:35:00,1.7454,1.7454,1.7445,1.7445,95500000.0
2008-09-22 21:36:00,1.7445,1.7446,1.7441,1.7441,110200000.0
2008-09-22 21:37:00,1.7442,1.7445,1.7442,1.74445,182400000.0
2008-09-22 21:38:00,1.7445,1.7447,1.7441,1.7443,109400000.0
2008-09-22 21:39:00,1.7442,1.7443,1.7437,1.744,85000000.0
2008-09-22 21:40:00,1.7438,1.7444,1.7438,1.7442,58000000.0
2008-09-22 21:41:00,1.7443,1.7444,1.7438,1.7438,32200000.0
2008-09-22 21:42:00,1.7439,1.744,1.7436,1.7437,55600000.0
2008-09-22 21:43:00,1.7436,1.7436,1.7432,1.7432,59800000.0
2008-09-22 21:44:00,1.7432,1.7434,1.74215,1.7423,235200000.0
2008-09-22 21:45:00,1.7423,1.7425,1.74175,1.7423,85200000.0
2008-09-22 21:46:00,1.7423,1.74275,1.7421,1.7427,65000000.0
2008-09-22 21:47:00,1.7427,1.7427,1.74185,1.74215,87000000.0
2008-09-22 21:48:00,1.7421,1.74365,1.742,1.74295,76400000.0
2008-09-22 21:49:00,1.74295,1.7435,1.7428,1.7431,66600000.0
2008-09-22 21:50:00,1.7433,1.7451,1.743,1.7448,79400000.0
2008-09-22 21:51:00,1.745,1.7457,1.7447,1.7447,80800000.0
2008-09-22 21:52:00,1.7446,1.74485,1.74435,1.74465,115800000.0
2008-09-22 21:53:00,1.7449,1.7458,1.74445,1.7457,81200000.0
2008-09-22 21:54:00,1.7458,1.7462,1.7455,1.746,45400000.0
2008-09-22 21:55:00,1.7462,1.7464,1.746,1.7461,26200000.0
2008-09-22 21:56:00,1.74615,1.7467,1.74605,1.7466,26800000.0
2008-09-22 21:57:00,1.7467,1.7482,1.7466,1.7482,91800000.0
2008-09-22 21:58:00,1.7482,1.7485,1.748,1.7484,19600000.0
2008-09-22 21:59:00,1.7482,1.7488,1.7478,1.7485,85200000.0
2008-09-22 22:00:00,1.7486,1.7488,1.7483,1.7485,54400000.0
2008-09-22 22:01:00,1.7484,1.7488,1.74825,1.7483,124800000.0
2008-09-22 22:02:00,1.7483,1.7483,1.7483,1.7483,175200000.0
2008-09-22 22:03:00,1.7483,1.7484,1.74745,1.7477,102000000.0
2008-09-22 22:04:00,1.74765,1.74765,1.74665,1.7467,55800000.0
2008-09-22 22:05:00,1.7467,1.7471,1.7467,1.7468,58800000.0
2008-09-22 22:06:00,1.7468,1.7469,1.7462,1.74625,106200000.0
2008-09-22 22:07:00,1.74635,1.747,1.7461,1.7465,138600000.0
2008-09-22 22:08:00,1.7465,1.7475,1.74605,1.7467,275800000.0
2008-09-22 22:09:00,1.74635,1.74645,1.7462,1.7462,340600000.0
2008-09-22 22:10:00,1.7462,1.74635,1.7451,1.746,284000000.0
2008-09-22 22:11:00,1.746,1.7469,1.746,1.7469,43400000.0
2008-09-22 22:12:00,1.747,1.747,1.7459,1.7467,48000000.0
2008-09-22 22:13:00,1.7467,1.7469,1.7451,1.7458,77600000.0
2008-09-22 22:14:00,1.7459,1.7471,1.7457,1.747,64800000.0
2008-09-22 22:15:00,1.747,1.74725,1.7468,1.7468,57000000.0
2008-09-22 22:16:00,1.7468,1.747,1.7468,1.7468,67200000.0
2008-09-22 22:17:00,1.7468,1.74765,1.7468,1.7475,43400000.0
2008-09-22 22:18:00,1.74755,1.7483,1.7474,1.7483,43600000.0
2008-09-22 22:19:00,1.74845,1.7487,1.748,1.74835,81800000.0
2008-09-22 22:20:00,1.7483,1.7489,1.7483,1.74885,36400000.0
2008-09-22 22:21:00,1.7488,1.7492,1.74855,1.74915,52800000.0
2008-09-22 22:22:00,1.74915,1.7493,1.7477,1.74785,59800000.0
2008-09-22 22:23:00,1.7479,1.7479,1.7468,1.747,90600000.0
2008-09-22 22:24:00,1.747,1.7472,1.74685,1.7472,24600000.0
2008-09-22 22:25:00,1.7472,1.7478,1.747,1.7478,50800000.0
2008-09-22 22:26:00,1.74715,1.7495,1.74715,1.7494,79800000.0
2008-09-22 22:27:00,1.7493,1.7501,1.7491,1.75,45000000.0
2008-09-22 22:28:00,1.75,1.7503,1.7495,1.7501,59200000.0
2008-09-22 22:29:00,1.7501,1.7511,1.7501,1.7511,29600000.0
2008-09-22 22:30:00,1.7513,1.7525,1.7509,1.7514,48600000.0
2008-09-22 22:31:00,1.7514,1.7514,1.75055,1.75055,135600000.0
2008-09-22 22:32:00,1.7507,1.7507,1.75005,1.7502,24200000.0
2008-09-22 22:33:00,1.75045,1.7505,1.75005,1.7503,36800000.0
2008-09-22 22:34:00,1.7503,1.7507,1.75005,1.7502,47000000.0
2008-09-22 22:35:00,1.7502,1.7502,1.74945,1.7501,51200000.0
2008-09-22 22:36:00,1.75,1.75,1.7495,1.7497,41400000.0
2008-09-22 22:37:00,1.7497,1.75,1.7495,1.7495,65000000.0
2008-09-22 22:38:00,1.7496,1.75,1.7496,1.7497,43800000.0
2008-09-22 22:39:00,1.7497,1.7501,1.7496,1.7497,67400000.0
2008-09-22 22:40:00,1.7497,1.7502,1.7497,1.7499,18000000.0
2008-09-22 22:41:00,1.7501,1.7501,1.7495,1.75,19200000.0
2008-09-22 22:42:00,1.7499,1.7499,1.7495,1.7496,23600000.0
2008-09-22 22:43:00,1.7496,1.7497,1.7496,1.74965,27400000.0
2008-09-22 22:44:00,1.7496,1.7498,1.7496,1.7496,44400000.0
2008-09-22 22:45:00,1.7496,1.7497,1.7488,1.7494,48800000.0
2008-09-22 22:46:00,1.7494,1.7496,1.74875,1.7495,33400000.0
2008-09-22 22:47:00,1.7497,1.7498,1.7495,1.7496,8000000.0
2008-09-22 22:48:00,1.7497,1.7501,1.7497,1.7499,11300000.0
2008-09-22 22:49:00,1.7498,1.7498,1.7495,1.7496,49200000.0
2008-09-22 22:50:00,1.7496,1.75,1.7495,1.75,46300000.0
2008-09-22 22:51:00,1.75,1.75175,1.7498,1.751,55200000.0
2008-09-22 22:52:00,1.751,1.7525,1.7503,1.7525,79300000.0
2008-09-22 22:53:00,1.75175,1.7519,1.7507,1.7513,166300000.0
2008-09-22 22:54:00,1.75125,1.75125,1.75015,1.7508,139400000.0
2008-09-22 22:55:00,1.75025,1.7524,1.75025,1.752,47000000.0
2008-09-22 22:56:00,1.752,1.752,1.7513,1.7513,88800000.0
2008-09-22 22:57:00,1.7513,1.7515,1.75015,1.7504,65200000.0
2008-09-22 22:58:00,1.7502,1.7509,1.7498,1.7508,32800000.0
2008-09-22 22:59:00,1.7506,1.7507,1.7497,1.74985,57600000.0
2008-09-22 23:00:00,1.75005,1.75075,1.74965,1.7501,266599999.0
2008-09-22 23:01:00,1.7506,1.7507,1.7498,1.75,15800000.0
2008-09-22 23:02:00,1.7501,1.75075,1.7501,1.7507,15800000.0
2008-09-22 23:03:00,1.7496,1.7506,1.7496,1.7506,8700000.0
2008-09-22 23:04:00,1.7507,1.7515,1.75035,1.7514,67800000.0
2008-09-22 23:05:00,1.7513,1.7518,1.7513,1.7517,16000000.0
2008-09-22 23:06:00,1.75115,1.7523,1.75115,1.7522,86700000.0
2008-09-22 23:07:00,1.7522,1.75225,1.75165,1.75225,17400000.0
2008-09-22 23:08:00,1.7526,1.7528,1.75175,1.7522,10000000.0
2008-09-22 23:09:00,1.75255,1.7528,1.75255,1.7526,3000000.0
2008-09-22 23:10:00,1.7524,1.7534,1.7524,1.7534,5000000.0
2008-09-22 23:11:00,1.7536,1.7536,1.75255,1.7532,95400000.0
2008-09-22 23:12:00,1.7532,1.7539,1.75265,1.7527,31400000.0
2008-09-22 23:13:00,1.7528,1.7528,1.7527,1.7527,105700000.0
2008-09-22 23:14:00,1.7527,1.7533,1.75255,1.7531,24600000.0
2008-09-22 23:15:00,1.7531,1.7531,1.7528,1.7528,15000000.0
2008-09-22 23:16:00,1.7528,1.7528,1.75205,1.7522,60800000.0
2008-09-22 23:17:00,1.7522,1.7524,1.7522,1.7522,170400000.0
2008-09-22 23:18:00,1.7522,1.7529,1.7522,1.7527,67900000.0
2008-09-22 23:19:00,1.7528,1.7528,1.7525,1.7526,4000000.0
2008-09-22 23:20:00,1.7527,1.7529,1.7527,1.7529,12000000.0
2008-09-22 23:21:00,1.7528,1.7528,1.7519,1.7519,46700000.0
2008-09-22 23:22:00,1.7517,1.7518,1.751,1.7512,101900000.0
2008-09-22 23:23:00,1.7515,1.7516,1.7505,1.7509,138000000.0
2008-09-22 23:24:00,1.7509,1.7515,1.7509,1.7515,22000000.0
2008-09-22 23:25:00,1.7517,1.75235,1.7517,1.75195,13000000.0
2008-09-22 23:26:00,1.75195,1.7525,1.75195,1.7525,4000000.0
2008-09-22 23:27:00,1.75275,1.753,1.7524,1.7529,15400000.0
2008-09-22 23:28:00,1.7528,1.7532,1.7528,1.7531,14000000.0
2008-09-22 23:29:00,1.7529,1.7529,1.7529,1.7529,2000000.0
2008-09-22 23:30:00,1.7529,1.7529,1.7523,1.7524,74800000.0
2008-09-22 23:31:00,1.7526,1.75355,1.7526,1.7534,23000000.0
2008-09-22 23:32:00,1.7536,1.7538,1.7529,1.7533,19000000.0
2008-09-22 23:33:00,1.7532,1.7533,1.7532,1.7532,3000000.0
2008-09-22 23:34:00,1.7532,1.7533,1.7531,1.7532,10000000.0
2008-09-22 23:35:00,1.753,1.7532,1.7528,1.7531,6000000.0
2008-09-22 23:36:00,1.7532,1.7534,1.7532,1.7534,17000000.0
2008-09-22 23:37:00,1.7536,1.754,1.753,1.754,43200000.0
2008-09-22 23:38:00,1.7541,1.7543,1.7536,1.7542,75500000.0
2008-09-22 23:39:00,1.7543,1.7544,1.754,1.7543,26000000.0
2008-09-22 23:40:00,1.7542,1.7542,1.7537,1.7538,14000000.0
2008-09-22 23:41:00,1.754,1.754,1.7538,1.7538,2000000.0
2008-09-22 23:42:00,1.7537,1.7538,1.7536,1.7538,7000000.0
2008-09-22 23:43:00,1.7537,1.754,1.7537,1.7537,17000000.0
2008-09-22 23:44:00,1.7536,1.7538,1.7535,1.7536,46800000.0
2008-09-22 23:45:00,1.7535,1.7536,1.7531,1.7531,29800000.0
2008-09-22 23:46:00,1.7533,1.7536,1.7531,1.7536,23900000.0
2008-09-22 23:47:00,1.7537,1.7543,1.7537,1.7543,7000000.0
2008-09-22 23:48:00,1.7545,1.7545,1.754,1.7542,5000000.0
2008-09-22 23:49:00,1.7541,1.7541,1.7535,1.7539,10000000.0
2008-09-22 23:50:00,1.7537,1.7539,1.7537,1.7537,6000000.0
2008-09-22 23:51:00,1.7539,1.7542,1.7537,1.7542,16300000.0
2008-09-22 23:52:00,1.7541,1.7543,1.7541,1.7542,15000000.0
2008-09-22 23:53:00,1.754,1.7542,1.754,1.7542,5000000.0
2008-09-22 23:54:00,1.75365,1.7543,1.75365,1.7543,15300000.0
2008-09-22 23:55:00,1.75375,1.7539,1.75375,1.7539,36800000.0
2008-09-22 23:56:00,1.7539,1.7541,1.7539,1.7539,100200000.0
2008-09-22 23:57:00,1.7539,1.7539,1.7539,1.7539,14500000.0
2008-09-22 23:58:00,1.7539,1.7539,1.7539,1.7539,22300000.0
2008-09-22 23:59:00,1.7539,1.7539,1.7539,1.7539,21200000.0
2008-09-23 00:00:00,1.7539,1.7539,1.7532,1.7532,105600000.0
2008-09-23 00:01:00,1.75375,1.75375,1.7528,1.753,29900000.0
2008-09-23 00:02:00,1.753,1.7532,1.753,1.753,18500000.0
2008-09-23 00:03:00,1.7532,1.75325,1.7532,1.75325,4800000.0
2008-09-23 00:04:00,1.7532,1.7532,1.753,1.753,6200000.0
2008-09-23 00:05:00,1.753,1.753,1.753,1.753,8400000.0
2008-09-23 00:06:00,1.753,1.753,1.753,1.753,1200000.0
2008-09-23 00:07:00,1.753,1.753,1.753,1.753,2400000.0
2008-09-23 00:08:00,1.753,1.753,1.75215,1.75215,12300000.0
2008-09-23 00:09:00,1.75285,1.753,1.75215,1.75215,13200000.0
2008-09-23 00:10:00,1.7523,1.753,1.75215,1.75215,15500000.0
2008-09-23 00:11:00,1.7523,1.7525,1.7523,1.7523,13300000.0
2008-09-23 00:12:00,1.7523,1.7523,1.7523,1.7523,4800000.0
2008-09-23 00:13:00,1.7523,1.7523,1.7505,1.7513,194300000.0
2008-09-23 00:14:00,1.7514,1.7514,1.75055,1.75055,5000000.0
2008-09-23 00:15:00,1.7508,1.7509,1.7506,1.7506,33100000.0
2008-09-23 00:16:00,1.7506,1.7506,1.7506,1.7506,36800000.0
2008-09-23 00:17:00,1.7506,1.7506,1.7506,1.7506,14500000.0
2008-09-23 00:18:00,1.7504,1.7505,1.7504,1.7505,14400000.0
2008-09-23 00:19:00,1.7507,1.7507,1.7506,1.7506,14400000.0
2008-09-23 00:20:00,1.7506,1.7506,1.7506,1.7506,13400000.0
2008-09-23 00:21:00,1.7506,1.7506,1.7506,1.7506,93800000.0
2008-09-23 00:22:00,1.7506,1.7506,1.74895,1.7492,94700000.0
2008-09-23 00:23:00,1.7492,1.74965,1.74915,1.7496,56900000.0
2008-09-23 00:24:00,1.74965,1.7504,1.74965,1.7502,11000000.0
2008-09-23 00:25:00,1.7501,1.7509,1.7501,1.75065,31900000.0
2008-09-23 00:26:00,1.7506,1.7509,1.7505,1.7508,17000000.0
2008-09-23 00:27:00,1.751,1.7518,1.751,1.7518,42600000.0
2008-09-23 00:28:00,1.75125,1.7519,1.75115,1.7515,20000000.0
2008-09-23 00:29:00,1.7511,1.7515,1.751,1.751,31800000.0
2008-09-23 00:30:00,1.751,1.751,1.7509,1.7509,95800000.0
2008-09-23 00:31:00,1.7509,1.7509,1.74975,1.75045,139600000.0
2008-09-23 00:32:00,1.74975,1.7506,1.74975,1.7506,55800000.0
2008-09-23 00:33:00,1.7506,1.7506,1.7496,1.7498,31300000.0
2008-09-23 00:34:00,1.7498,1.7498,1.7498,1.7498,13000000.0
2008-09-23 00:35:00,1.7498,1.7498,1.7498,1.7498,14600000.0
2008-09-23 00:36:00,1.7498,1.7499,1.7498,1.7499,9500000.0
2008-09-23 00:37:00,1.75,1.7504,1.7498,1.7502,19300000.0
2008-09-23 00:38:00,1.75005,1.7501,1.7499,1.7501,100400000.0
2008-09-23 00:39:00,1.7502,1.7509,1.7499,1.7508,55100000.0
2008-09-23 00:40:00,1.7508,1.7512,1.7508,1.7512,34700000.0
2008-09-23 00:41:00,1.7511,1.7515,1.7511,1.7511,10000000.0
2008-09-23 00:42:00,1.751,1.751,1.7509,1.7509,27100000.0
2008-09-23 00:43:00,1.7509,1.7509,1.7509,1.7509,3500000.0
2008-09-23 00:45:00,1.7506,1.7507,1.7506,1.7506,17000000.0
2008-09-23 00:46:00,1.7507,1.7507,1.7507,1.7507,17000000.0
2008-09-23 00:48:00,1.7508,1.7508,1.7507,1.7507,17000000.0
2008-09-23 00:50:00,1.7509,1.7509,1.7509,1.7509,17000000.0
2008-09-23 00:51:00,1.7509,1.7509,1.74975,1.74975,44000000.0
2008-09-23 00:52:00,1.7496,1.7509,1.7495,1.7509,75800000.0
2008-09-23 00:53:00,1.7509,1.7509,1.75,1.7502,83000000.0
2008-09-23 00:54:00,1.7502,1.7502,1.74935,1.7502,39400000.0
2008-09-23 00:55:00,1.7504,1.7508,1.75015,1.7504,33500000.0
2008-09-23 00:56:00,1.7504,1.7505,1.7499,1.7503,18000000.0
2008-09-23 00:57:00,1.7504,1.7512,1.7501,1.7506,50800000.0
2008-09-23 00:58:00,1.7507,1.7507,1.7502,1.7502,13000000.0
2008-09-23 00:59:00,1.7502,1.75035,1.7502,1.7502,20000000.0
2008-09-23 01:00:00,1.7502,1.7502,1.7502,1.7502,7000000.0
2008-09-23 01:01:00,1.7502,1.7502,1.74855,1.7497,31900000.0
2008-09-23 01:02:00,1.7497,1.7497,1.7496,1.7497,6000000.0
2008-09-23 01:03:00,1.7498,1.7498,1.7498,1.7498,1000000.0
2008-09-23 01:04:00,1.7498,1.75,1.7498,1.75,2800000.0
2008-09-23 01:05:00,1.75005,1.7508,1.75005,1.7508,11800000.0
2008-09-23 01:06:00,1.7506,1.7508,1.7504,1.7505,13400000.0
2008-09-23 01:07:00,1.7505,1.7505,1.7505,1.7505,4000000.0
2008-09-23 01:08:00,1.7503,1.7505,1.7502,1.7502,4000000.0
2008-09-23 01:09:00,1.7503,1.7503,1.7503,1.7503,1000000.0
2008-09-23 01:10:00,1.7502,1.7504,1.74945,1.7502,36700000.0
2008-09-23 01:11:00,1.7504,1.7508,1.75015,1.7504,37500000.0
2008-09-23 01:12:00,1.7504,1.7506,1.7502,1.7506,13300000.0
2008-09-23 01:13:00,1.7508,1.751,1.7505,1.7506,17300000.0
2008-09-23 01:14:00,1.7508,1.7509,1.7508,1.7508,3000000.0
2008-09-23 01:15:00,1.7509,1.7512,1.7509,1.7512,4000000.0
2008-09-23 01:16:00,1.7513,1.7513,1.75045,1.7507,61100000.0
2008-09-23 01:17:00,1.7508,1.75085,1.7506,1.75085,77800000.0
2008-09-23 01:18:00,1.7508,1.75115,1.7508,1.7508,16000000.0
2008-09-23 01:19:00,1.7508,1.7508,1.7508,1.7508,24000000.0
2008-09-23 01:20:00,1.7506,1.75115,1.75005,1.7506,111400000.0
2008-09-23 01:21:00,1.7507,1.7507,1.7507,1.7507,6000000.0
2008-09-23 01:22:00,1.7507,1.7508,1.7507,1.7507,6000000.0
2008-09-23 01:23:00,1.7507,1.7507,1.7507,1.7507,6000000.0
2008-09-23 01:24:00,1.7508,1.751,1.7507,1.751,12500000.0
2008-09-23 01:25:00,1.751,1.7515,1.7508,1.7512,29700000.0
2008-09-23 01:26:00,1.7512,1.7517,1.7508,1.7517,48300000.0
2008-09-23 01:27:00,1.7516,1.7521,1.7516,1.7521,18000000.0
2008-09-23 01:28:00,1.752,1.7521,1.752,1.7521,2000000.0
2008-09-23 01:29:00,1.752,1.752,1.751,1.7513,42800000.0
2008-09-23 01:30:00,1.7514,1.7516,1.7513,1.7514,12000000.0
2008-09-23 01:31:00,1.7515,1.7516,1.75075,1.7512,43900000.0
2008-09-23 01:32:00,1.75105,1.7512,1.7504,1.7504,23200000.0
2008-09-23 01:33:00,1.7504,1.7508,1.75025,1.7508,10000000.0
2008-09-23 01:34:00,1.7506,1.7513,1.7506,1.75085,10000000.0
2008-09-23 01:35:00,1.751,1.7512,1.751,1.7512,3800000.0
2008-09-23 01:36:00,1.7512,1.7512,1.751,1.7512,3000000.0
2008-09-23 01:37:00,1.751,1.7513,1.751,1.7513,6000000.0
2008-09-23 01:38:00,1.7512,1.7513,1.7512,1.7513,2000000.0
2008-09-23 01:39:00,1.7509,1.7517,1.7509,1.7517,10800000.0
2008-09-23 01:40:00,1.7517,1.7518,1.7513,1.7515,19000000.0
2008-09-23 01:41:00,1.7516,1.7525,1.7516,1.7521,18000000.0
2008-09-23 01:42:00,1.752,1.7523,1.75145,1.7519,55600000.0
2008-09-23 01:43:00,1.7519,1.7519,1.7514,1.7517,15300000.0
2008-09-23 01:44:00,1.7517,1.7518,1.7517,1.7517,3800000.0
2008-09-23 01:45:00,1.7518,1.7518,1.7515,1.7515,18800000.0
2008-09-23 01:46:00,1.7514,1.7519,1.7514,1.7517,36300000.0
2008-09-23 01:47:00,1.7517,1.7521,1.7517,1.75195,25300000.0
2008-09-23 01:48:00,1.752,1.753,1.7518,1.753,42300000.0
2008-09-23 01:49:00,1.7531,1.7536,1.7529,1.7533,66100000.0
2008-09-23 01:50:00,1.7532,1.7533,1.7531,1.75325,56100000.0
2008-09-23 01:51:00,1.7532,1.7532,1.7531,1.7531,11000000.0
2008-09-23 01:52:00,1.7531,1.7531,1.75175,1.75245,71300000.0
2008-09-23 01:53:00,1.7524,1.7531,1.7522,1.7527,71400000.0
2008-09-23 01:54:00,1.75275,1.753,1.7523,1.7528,38500000.0
2008-09-23 01:55:00,1.7528,1.7531,1.7524,1.7527,16600000.0
2008-09-23 01:56:00,1.7529,1.7532,1.7521,1.7526,36700000.0
2008-09-23 01:57:00,1.7526,1.753,1.75245,1.7529,19600000.0
2008-09-23 01:58:00,1.7527,1.753,1.7527,1.7529,7000000.0
2008-09-23 01:59:00,1.7527,1.7527,1.7519,1.7519,19000000.0
2008-09-23 02:00:00,1.7517,1.7519,1.7516,1.7518,36800000.0
2008-09-23 02:01:00,1.7519,1.7519,1.7516,1.7519,16500000.0
2008-09-23 02:02:00,1.7517,1.7517,1.7516,1.7516,24000000.0
2008-09-23 02:03:00,1.7516,1.752,1.7516,1.752,29200000.0
2008-09-23 02:04:00,1.7521,1.7526,1.752,1.75245,19000000.0
2008-09-23 02:05:00,1.7524,1.7526,1.7523,1.7524,17600000.0
2008-09-23 02:06:00,1.7524,1.7524,1.7524,1.7524,29700000.0
2008-09-23 02:07:00,1.7524,1.7524,1.7524,1.7524,13500000.0
2008-09-23 02:08:00,1.7524,1.7526,1.7524,1.7524,12900000.0
2008-09-23 02:09:00,1.7524,1.7525,1.7524,1.7524,4100000.0
2008-09-23 02:10:00,1.7525,1.7531,1.7524,1.7528,54200000.0
2008-09-23 02:11:00,1.7528,1.753,1.7528,1.7528,27000000.0
2008-09-23 02:12:00,1.7528,1.7534,1.7528,1.7531,21700000.0
2008-09-23 02:13:00,1.7531,1.7534,1.753,1.7532,55000000.0
2008-09-23 02:14:00,1.7532,1.7532,1.753,1.753,41400000.0
2008-09-23 02:15:00,1.753,1.753,1.7518,1.7519,47900000.0
2008-09-23 02:16:00,1.7519,1.7519,1.7518,1.7518,82200000.0
2008-09-23 02:17:00,1.7518,1.7519,1.7518,1.7519,54600000.0
2008-09-23 02:18:00,1.7519,1.7521,1.7519,1.7521,41000000.0
2008-09-23 02:19:00,1.7521,1.75215,1.7519,1.7519,31000000.0
2008-09-23 02:20:00,1.7519,1.7519,1.7519,1.7519,12000000.0
2008-09-23 02:21:00,1.752,1.75205,1.7519,1.7519,19700000.0
2008-09-23 02:22:00,1.7519,1.752,1.7519,1.752,7400000.0
2008-09-23 02:23:00,1.752,1.7521,1.7519,1.7521,25000000.0
2008-09-23 02:24:00,1.752,1.752,1.7519,1.7519,15400000.0
2008-09-23 02:25:00,1.7519,1.75215,1.7519,1.75205,48200000.0
2008-09-23 02:26:00,1.752,1.7524,1.75195,1.7521,75000000.0
2008-09-23 02:27:00,1.7521,1.7521,1.7521,1.7521,21000000.0
2008-09-23 02:28:00,1.752,1.752,1.752,1.752,52200000.0
2008-09-23 02:29:00,1.752,1.7522,1.7519,1.7519,72300000.0
2008-09-23 02:30:00,1.7519,1.752,1.7519,1.7519,69700000.0
2008-09-23 02:31:00,1.7519,1.752,1.7519,1.752,57600000.0
2008-09-23 02:32:00,1.7519,1.7519,1.7519,1.7519,14400000.0
2008-09-23 02:33:00,1.7519,1.7519,1.7519,1.7519,14400000.0
2008-09-23 02:34:00,1.7515,1.7515,1.75135,1.7514,9200000.0
2008-09-23 02:35:00,1.75145,1.7517,1.75135,1.7514,39100000.0
2008-09-23 02:36:00,1.75165,1.7518,1.75055,1.7507,75200000.0
2008-09-23 02:37:00,1.7507,1.7514,1.7507,1.7514,33200000.0
2008-09-23 02:38:00,1.7514,1.7516,1.7514,1.7515,15300000.0
2008-09-23 02:39:00,1.75155,1.7517,1.7511,1.75115,27900000.0
2008-09-23 02:40:00,1.7512,1.75185,1.75095,1.7511,49400000.0
2008-09-23 02:41:00,1.7511,1.7511,1.7507,1.7508,59900000.0
2008-09-23 02:42:00,1.7508,1.7509,1.7508,1.7508,77700000.0
2008-09-23 02:43:00,1.7508,1.7508,1.7502,1.7504,55300000.0
2008-09-23 02:44:00,1.7505,1.7508,1.7505,1.7508,7800000.0
2008-09-23 02:45:00,1.7507,1.7508,1.7505,1.7508,8000000.0
2008-09-23 02:46:00,1.7507,1.751,1.7507,1.7507,18100000.0
2008-09-23 02:47:00,1.7507,1.7509,1.75065,1.75075,15700000.0
2008-09-23 02:48:00,1.7508,1.7514,1.7508,1.7511,48100000.0
2008-09-23 02:49:00,1.7511,1.7511,1.7501,1.75025,38400000.0
2008-09-23 02:50:00,1.7505,1.75095,1.7503,1.7509,50600000.0
2008-09-23 02:51:00,1.75085,1.7511,1.7505,1.7505,23400000.0
2008-09-23 02:52:00,1.7505,1.7505,1.7503,1.7503,43800000.0
2008-09-23 02:53:00,1.7502,1.7502,1.7502,1.7502,22600000.0
2008-09-23 02:54:00,1.7502,1.7502,1.7502,1.7502,42900000.0
2008-09-23 02:55:00,1.7502,1.7503,1.7502,1.7502,28100000.0
2008-09-23 02:56:00,1.7502,1.7505,1.7502,1.7505,19300000.0
2008-09-23 02:57:00,1.75035,1.7506,1.7503,1.7504,29700000.0
2008-09-23 02:58:00,1.7505,1.7505,1.7503,1.7504,18600000.0
2008-09-23 02:59:00,1.7503,1.7503,1.74935,1.75,92400000.0
2008-09-23 03:00:00,1.75,1.7505,1.7498,1.74995,67700000.0
2008-09-23 03:01:00,1.75005,1.75035,1.74965,1.75005,59500000.0
2008-09-23 03:02:00,1.75,1.75015,1.7497,1.7498,21000000.0
2008-09-23 03:03:00,1.7498,1.7498,1.7497,1.7497,27000000.0
2008-09-23 03:04:00,1.74975,1.7499,1.7497,1.7499,17800000.0
2008-09-23 03:05:00,1.7499,1.75,1.7497,1.7497,25600000.0
2008-09-23 03:06:00,1.7497,1.74995,1.7497,1.74985,21700000.0
2008-09-23 03:07:00,1.74975,1.75115,1.7496,1.75115,107600000.0
2008-09-23 03:08:00,1.7511,1.752,1.7508,1.7514,114800000.0
2008-09-23 03:09:00,1.7514,1.7521,1.7507,1.7516,88200000.0
2008-09-23 03:10:00,1.7515,1.7523,1.751,1.7517,59500000.0
2008-09-23 03:11:00,1.7516,1.7519,1.7516,1.7518,18400000.0
2008-09-23 03:12:00,1.75175,1.7519,1.7517,1.7517,25200000.0
2008-09-23 03:13:00,1.7517,1.7517,1.7517,1.7517,23800000.0
2008-09-23 03:14:00,1.7517,1.7517,1.7516,1.7516,38400000.0
2008-09-23 03:15:00,1.7516,1.7516,1.75095,1.75095,28000000.0
2008-09-23 03:16:00,1.75105,1.7515,1.751,1.7513,55400000.0
2008-09-23 03:17:00,1.7513,1.75155,1.7513,1.75145,36000000.0
2008-09-23 03:18:00,1.75145,1.75195,1.7513,1.7517,22700000.0
2008-09-23 03:19:00,1.75175,1.75275,1.7516,1.7526,57800000.0
2008-09-23 03:20:00,1.75255,1.7528,1.7516,1.7516,48300000.0
2008-09-23 03:21:00,1.7517,1.75255,1.7517,1.75245,55000000.0
2008-09-23 03:22:00,1.7524,1.75265,1.7523,1.7524,35800000.0
2008-09-23 03:23:00,1.75235,1.7527,1.7523,1.7527,7600000.0
2008-09-23 03:24:00,1.7527,1.75405,1.7525,1.75365,66500000.0
2008-09-23 03:25:00,1.7536,1.75445,1.7534,1.75445,109000000.0
2008-09-23 03:26:00,1.7544,1.755,1.75425,1.75475,72900000.0
2008-09-23 03:27:00,1.75495,1.75495,1.7542,1.75445,54600000.0
2008-09-23 03:28:00,1.7545,1.75475,1.7543,1.7543,43000000.0
2008-09-23 03:29:00,1.7543,1.75465,1.75365,1.75465,37900000.0
2008-09-23 03:30:00,1.7545,1.755,1.7543,1.7547,89200000.0
2008-09-23 03:31:00,1.7547,1.75475,1.7547,1.7547,62200000.0
2008-09-23 03:32:00,1.7547,1.7547,1.7541,1.7545,49000000.0
2008-09-23 03:33:00,1.7545,1.7546,1.7543,1.7546,74000000.0
2008-09-23 03:34:00,1.75455,1.75495,1.75435,1.7548,51400000.0
2008-09-23 03:35:00,1.75485,1.755,1.7546,1.7547,46000000.0
2008-09-23 03:36:00,1.7547,1.7547,1.75405,1.7542,94000000.0
2008-09-23 03:37:00,1.75425,1.75435,1.7541,1.7541,109800000.0
2008-09-23 03:38:00,1.7541,1.75445,1.7541,1.75425,28700000.0
2008-09-23 03:39:00,1.7542,1.7544,1.7541,1.75435,27200000.0
2008-09-23 03:40:00,1.75425,1.75455,1.7542,1.75445,19600000.0
2008-09-23 03:41:00,1.7544,1.75455,1.7544,1.75455,12000000.0
2008-09-23 03:42:00,1.75445,1.75445,1.75425,1.7544,14100000.0
2008-09-23 03:43:00,1.75455,1.75605,1.7545,1.75595,96300000.0
2008-09-23 03:44:00,1.7559,1.75625,1.7558,1.7558,26400000.0
2008-09-23 03:45:00,1.7558,1.75615,1.7558,1.7558,61800000.0
2008-09-23 03:46:00,1.7558,1.7563,1.75575,1.75625,58600000.0
2008-09-23 03:47:00,1.75625,1.75635,1.7561,1.75615,51400000.0
2008-09-23 03:48:00,1.7561,1.75645,1.7561,1.75615,47000000.0
2008-09-23 03:49:00,1.75615,1.75615,1.7561,1.7561,68000000.0
2008-09-23 03:50:00,1.7561,1.7561,1.75545,1.7561,208600000.0
2008-09-23 03:51:00,1.75615,1.75645,1.7561,1.75625,35200000.0
2008-09-23 03:52:00,1.75615,1.75735,1.75605,1.7572,114600000.0
2008-09-23 03:53:00,1.75725,1.75725,1.7562,1.7565,201400000.0
2008-09-23 03:54:00,1.7565,1.7573,1.7565,1.7573,71800000.0
2008-09-23 03:55:00,1.75735,1.75775,1.75735,1.7576,42600000.0
2008-09-23 03:56:00,1.7577,1.7577,1.7575,1.7575,52100000.0
2008-09-23 03:57:00,1.7575,1.7575,1.7568,1.7568,65000000.0
2008-09-23 03:58:00,1.7568,1.75705,1.7566,1.7567,136400000.0
2008-09-23 03:59:00,1.7567,1.75725,1.7567,1.7569,78600000.0
2008-09-23 04:00:00,1.75695,1.7573,1.75665,1.7572,38800000.0
2008-09-23 04:01:00,1.7572,1.7575,1.7571,1.7572,33700000.0
2008-09-23 04:02:00,1.7572,1.758,1.75715,1.7576,63600000.0
2008-09-23 04:03:00,1.7576,1.7576,1.75685,1.757,58800000.0
2008-09-23 04:04:00,1.757,1.7572,1.7569,1.7571,64400000.0
2008-09-23 04:05:00,1.7571,1.75765,1.757,1.75765,71600000.0
2008-09-23 04:06:00,1.75745,1.75765,1.7573,1.7573,128200000.0
2008-09-23 04:07:00,1.7573,1.7573,1.7573,1.7573,121200000.0
2008-09-23 04:08:00,1.7573,1.7577,1.7572,1.7577,48600000.0
2008-09-23 04:09:00,1.7578,1.75785,1.7573,1.7573,49000000.0
2008-09-23 04:10:00,1.7573,1.7573,1.75665,1.75685,40600000.0
2008-09-23 04:11:00,1.7568,1.75705,1.7565,1.7565,80400000.0
2008-09-23 04:12:00,1.7565,1.7566,1.75565,1.75645,61800000.0
2008-09-23 04:13:00,1.75635,1.75635,1.7562,1.7563,11600000.0
2008-09-23 04:14:00,1.7562,1.75645,1.756,1.75645,56200000.0
2008-09-23 04:15:00,1.7565,1.7565,1.756,1.75635,54000000.0
2008-09-23 04:16:00,1.7565,1.75685,1.75645,1.75675,26100000.0
2008-09-23 04:17:00,1.7568,1.7568,1.7564,1.7564,53600000.0
2008-09-23 04:18:00,1.7564,1.7564,1.7558,1.75605,31200000.0
2008-09-23 04:19:00,1.75605,1.75605,1.7557,1.7559,25800000.0
2008-09-23 04:20:00,1.7559,1.75605,1.7553,1.75555,82100000.0
2008-09-23 04:21:00,1.7556,1.7559,1.7549,1.7558,86200000.0
2008-09-23 04:22:00,1.7557,1.7561,1.7557,1.756,23400000.0
2008-09-23 04:23:00,1.7559,1.7563,1.7559,1.7561,58100000.0
2008-09-23 04:24:00,1.75615,1.75665,1.7561,1.75615,58000000.0
2008-09-23 04:25:00,1.7561,1.7561,1.7561,1.7561,21200000.0
2008-09-23 04:26:00,1.7561,1.75615,1.7561,1.7561,48800000.0
2008-09-23 04:27:00,1.7561,1.7561,1.7561,1.7561,24000000.0
2008-09-23 04:28:00,1.756,1.756,1.7552,1.7556,30100000.0
2008-09-23 04:29:00,1.7556,1.756,1.7555,1.75575,45500000.0
2008-09-23 04:30:00,1.75585,1.75605,1.7557,1.75595,15600000.0
2008-09-23 04:31:00,1.75595,1.7561,1.7554,1.7561,43900000.0
2008-09-23 04:32:00,1.75615,1.75625,1.7559,1.756,38800000.0
2008-09-23 04:33:00,1.756,1.75635,1.756,1.75635,25700000.0
2008-09-23 04:34:00,1.75635,1.75635,1.756,1.756,20800000.0
2008-09-23 04:35:00,1.756,1.756,1.756,1.756,14400000.0
2008-09-23 04:36:00,1.756,1.7562,1.7559,1.75615,140200000.0
2008-09-23 04:37:00,1.7561,1.75645,1.7559,1.7563,26600000.0
2008-09-23 04:38:00,1.75625,1.75635,1.756,1.756,36600000.0
2008-09-23 04:39:00,1.756,1.75605,1.756,1.756,31800000.0
2008-09-23 04:40:00,1.756,1.75625,1.756,1.75615,16200000.0
2008-09-23 04:41:00,1.7563,1.75645,1.7562,1.75645,16800000.0
2008-09-23 04:42:00,1.75655,1.75695,1.75655,1.7569,17400000.0
2008-09-23 04:43:00,1.7569,1.7571,1.75675,1.75695,29600000.0
2008-09-23 04:44:00,1.7569,1.7573,1.7569,1.7573,13000000.0
2008-09-23 04:45:00,1.75735,1.75785,1.7573,1.7578,35200000.0
2008-09-23 04:46:00,1.7579,1.75845,1.7579,1.75845,25500000.0
2008-09-23 04:47:00,1.7585,1.7585,1.7582,1.7582,22600000.0
2008-09-23 04:48:00,1.7582,1.7582,1.7581,1.7581,28200000.0
2008-09-23 04:49:00,1.7582,1.7582,1.7581,1.7581,28200000.0
2008-09-23 04:50:00,1.7581,1.7581,1.7578,1.7578,189800000.0
2008-09-23 04:51:00,1.7578,1.75795,1.7578,1.75785,51600000.0
2008-09-23 04:52:00,1.7578,1.75805,1.7578,1.7579,24800000.0
2008-09-23 04:53:00,1.7579,1.7579,1.7579,1.7579,23800000.0
2008-09-23 04:54:00,1.7579,1.7579,1.7579,1.7579,24000000.0
2008-09-23 04:55:00,1.7579,1.7579,1.7578,1.7578,18400000.0
2008-09-23 04:56:00,1.7578,1.7578,1.75715,1.7574,48700000.0
2008-09-23 04:57:00,1.7574,1.75765,1.7573,1.7575,71500000.0
2008-09-23 04:58:00,1.75755,1.7579,1.75755,1.7577,35400000.0
2008-09-23 04:59:00,1.7577,1.7577,1.7569,1.7573,55900000.0
2008-09-23 05:00:00,1.7573,1.7573,1.757,1.7573,42000000.0
2008-09-23 05:01:00,1.75725,1.7579,1.7572,1.75755,28000000.0
2008-09-23 05:02:00,1.75765,1.75765,1.75755,1.75755,10600000.0
2008-09-23 05:03:00,1.7575,1.7578,1.7575,1.7578,5600000.0
2008-09-23 05:04:00,1.7577,1.75775,1.7576,1.7577,21700000.0
2008-09-23 05:05:00,1.75775,1.7584,1.7576,1.7581,75400000.0
2008-09-23 05:06:00,1.7581,1.75925,1.7581,1.7583,75500000.0
2008-09-23 05:07:00,1.7583,1.7595,1.7583,1.7595,41000000.0
2008-09-23 05:08:00,1.75955,1.76015,1.7582,1.75915,83800000.0
2008-09-23 05:09:00,1.7592,1.7595,1.7592,1.75935,21900000.0
2008-09-23 05:10:00,1.75935,1.75935,1.7589,1.7592,31200000.0
2008-09-23 05:11:00,1.7592,1.7595,1.75855,1.75945,62400000.0
2008-09-23 05:12:00,1.75945,1.7597,1.7593,1.7593,21400000.0
2008-09-23 05:13:00,1.7593,1.7595,1.7593,1.7595,11200000.0
2008-09-23 05:14:00,1.7596,1.7597,1.7591,1.75935,52200000.0
2008-09-23 05:15:00,1.7593,1.7595,1.7591,1.7595,16000000.0
2008-09-23 05:16:00,1.7595,1.7599,1.7595,1.7595,37700000.0
2008-09-23 05:17:00,1.7595,1.75975,1.7595,1.75975,23400000.0
2008-09-23 05:18:00,1.7597,1.76,1.7596,1.75965,22400000.0
2008-09-23 05:19:00,1.75965,1.76365,1.75965,1.76365,282400000.0
2008-09-23 05:20:00,1.7637,1.76385,1.7618,1.762,92600000.0
2008-09-23 05:21:00,1.76205,1.76645,1.762,1.7657,106200000.0
2008-09-23 05:22:00,1.7664,1.7664,1.76405,1.7645,161200000.0
2008-09-23 05:23:00,1.7645,1.7645,1.76245,1.7625,91000000.0
2008-09-23 05:24:00,1.7625,1.764,1.7625,1.7633,101600000.0
2008-09-23 05:25:00,1.76335,1.76345,1.76265,1.7631,56000000.0
2008-09-23 05:26:00,1.7632,1.7634,1.7629,1.7632,52400000.0
2008-09-23 05:27:00,1.7632,1.76355,1.7628,1.7631,51700000.0
2008-09-23 05:28:00,1.7631,1.7636,1.76295,1.7636,105200000.0
2008-09-23 05:29:00,1.7636,1.7657,1.7634,1.7655,76700000.0
2008-09-23 05:30:00,1.7655,1.7656,1.765,1.765,90200000.0
2008-09-23 05:31:00,1.765,1.7655,1.765,1.7651,63400000.0
2008-09-23 05:32:00,1.7651,1.7651,1.76345,1.7645,107800000.0
2008-09-23 05:33:00,1.7645,1.76485,1.76345,1.7636,133200000.0
2008-09-23 05:34:00,1.7636,1.76405,1.7635,1.7636,62700000.0
2008-09-23 05:35:00,1.7636,1.7636,1.76305,1.7633,39800000.0
2008-09-23 05:36:00,1.76325,1.76325,1.763,1.763,24000000.0
2008-09-23 05:37:00,1.763,1.7631,1.7629,1.7631,50400000.0
2008-09-23 05:38:00,1.7631,1.76355,1.7631,1.76355,30800000.0
2008-09-23 05:39:00,1.7635,1.7635,1.7632,1.7633,19900000.0
2008-09-23 05:40:00,1.76345,1.76355,1.76325,1.76355,17000000.0
2008-09-23 05:41:00,1.7635,1.76355,1.7633,1.7633,72500000.0
2008-09-23 05:42:00,1.7634,1.7634,1.7633,1.7633,29800000.0
2008-09-23 05:43:00,1.7633,1.7633,1.7632,1.7632,103800000.0
2008-09-23 05:44:00,1.7632,1.76335,1.7632,1.7632,59200000.0
2008-09-23 05:45:00,1.7633,1.7635,1.7633,1.76335,15600000.0
2008-09-23 05:46:00,1.7634,1.7635,1.7634,1.7634,8900000.0
2008-09-23 05:47:00,1.76345,1.7636,1.76335,1.76335,17400000.0
2008-09-23 05:48:00,1.7633,1.7633,1.7633,1.7633,1800000.0
2008-09-23 05:49:00,1.7633,1.7633,1.76255,1.7632,79600000.0
2008-09-23 05:50:00,1.7632,1.7632,1.7632,1.7632,30000000.0
2008-09-23 05:51:00,1.7632,1.7632,1.76255,1.7628,174300000.0
2008-09-23 05:52:00,1.7628,1.7637,1.7628,1.76335,82300000.0
2008-09-23 05:53:00,1.7633,1.76335,1.7628,1.7628,31200000.0
2008-09-23 05:54:00,1.7629,1.76335,1.7629,1.7631,76000000.0
2008-09-23 05:55:00,1.7631,1.76315,1.7631,1.7631,18800000.0
2008-09-23 05:56:00,1.763,1.7631,1.763,1.76305,24400000.0
2008-09-23 05:57:00,1.763,1.76305,1.76225,1.7624,66000000.0
2008-09-23 05:58:00,1.7624,1.7624,1.7624,1.7624,52200000.0
2008-09-23 05:59:00,1.7624,1.76255,1.7624,1.76255,15200000.0
2008-09-23 06:00:00,1.76265,1.76335,1.7624,1.763,65700000.0
2008-09-23 06:01:00,1.763,1.76305,1.7628,1.76295,33600000.0
2008-09-23 06:02:00,1.7628,1.7628,1.7628,1.7628,35000000.0
2008-09-23 06:03:00,1.7628,1.7628,1.7626,1.7626,24000000.0
2008-09-23 06:04:00,1.7626,1.7627,1.76195,1.76205,93400000.0
2008-09-23 06:05:00,1.76205,1.76235,1.75995,1.7619,90900000.0
2008-09-23 06:06:00,1.762,1.7624,1.76165,1.76215,143900000.0
2008-09-23 06:07:00,1.76215,1.7626,1.7619,1.76235,34000000.0
2008-09-23 06:08:00,1.76235,1.76245,1.7621,1.7622,32500000.0
2008-09-23 06:09:00,1.7622,1.7622,1.7622,1.7622,8400000.0
2008-09-23 06:10:00,1.7622,1.7622,1.76165,1.7618,37000000.0
2008-09-23 06:11:00,1.7618,1.7621,1.7617,1.7621,44800000.0
2008-09-23 06:12:00,1.7621,1.7621,1.7617,1.7618,19400000.0
2008-09-23 06:13:00,1.7618,1.7619,1.7616,1.7617,26200000.0
2008-09-23 06:14:00,1.7617,1.7617,1.7605,1.7605,97200000.0
2008-09-23 06:15:00,1.76095,1.76125,1.76075,1.7609,40700000.0
2008-09-23 06:16:00,1.7609,1.76095,1.7609,1.7609,15200000.0
2008-09-23 06:17:00,1.76095,1.76105,1.76025,1.7604,38000000.0
2008-09-23 06:18:00,1.7604,1.76055,1.7601,1.76035,42800000.0
2008-09-23 06:19:00,1.7604,1.7617,1.7604,1.7613,60300000.0
2008-09-23 06:20:00,1.7613,1.76135,1.7613,1.7613,42600000.0
2008-09-23 06:21:00,1.7613,1.7614,1.7604,1.7607,42200000.0
2008-09-23 06:22:00,1.7607,1.76115,1.7605,1.76055,29000000.0
2008-09-23 06:23:00,1.7605,1.76065,1.7605,1.7605,13500000.0
2008-09-23 06:24:00,1.7605,1.76055,1.7605,1.7605,28800000.0
2008-09-23 06:25:00,1.7605,1.7605,1.7605,1.7605,28500000.0
2008-09-23 06:26:00,1.7605,1.7605,1.7604,1.7604,29000000.0
2008-09-23 06:27:00,1.7604,1.7604,1.76,1.76,100800000.0
2008-09-23 06:28:00,1.76,1.76,1.75945,1.75965,58100000.0
2008-09-23 06:29:00,1.7597,1.7597,1.7593,1.7594,52700000.0
2008-09-23 06:30:00,1.7594,1.7596,1.7593,1.7596,56700000.0
2008-09-23 06:31:00,1.7598,1.76005,1.7597,1.7597,53200000.0
2008-09-23 06:32:00,1.7597,1.75975,1.7597,1.7597,20400000.0
2008-09-23 06:33:00,1.7597,1.75985,1.7597,1.75975,7000000.0
2008-09-23 06:34:00,1.75985,1.75985,1.7597,1.7597,7400000.0
2008-09-23 06:35:00,1.7597,1.7599,1.7597,1.75975,28400000.0
2008-09-23 06:36:00,1.7597,1.7598,1.7597,1.7597,31500000.0
2008-09-23 06:37:00,1.7597,1.7597,1.7596,1.7596,57000000.0
2008-09-23 06:38:00,1.7596,1.7596,1.7596,1.7596,24000000.0
2008-09-23 06:39:00,1.7596,1.7596,1.7592,1.7593,34000000.0
2008-09-23 06:40:00,1.7593,1.7593,1.7586,1.7587,33600000.0
2008-09-23 06:41:00,1.7587,1.7592,1.7587,1.7592,41700000.0
2008-09-23 06:42:00,1.7592,1.7592,1.759,1.759,108400000.0
2008-09-23 06:43:00,1.759,1.759,1.759,1.759,43200000.0
2008-09-23 06:44:00,1.759,1.7591,1.759,1.759,8400000.0
2008-09-23 06:45:00,1.7589,1.7589,1.7589,1.7589,44900000.0
2008-09-23 06:46:00,1.7591,1.75925,1.759,1.759,44900000.0
2008-09-23 06:47:00,1.759,1.759,1.7589,1.7589,64200000.0
2008-09-23 06:48:00,1.7589,1.7589,1.7589,1.7589,26000000.0
2008-09-23 06:49:00,1.7589,1.759,1.7589,1.759,74600000.0
2008-09-23 06:50:00,1.7591,1.75975,1.75895,1.75945,138600000.0
2008-09-23 06:51:00,1.7594,1.75975,1.7594,1.7596,83500000.0
2008-09-23 06:52:00,1.7596,1.75965,1.7586,1.75965,76400000.0
2008-09-23 06:53:00,1.75945,1.75945,1.7593,1.7593,55300000.0
2008-09-23 06:54:00,1.7593,1.7593,1.75855,1.7587,42400000.0
2008-09-23 06:55:00,1.7587,1.75885,1.7587,1.75885,44000000.0
2008-09-23 06:56:00,1.75895,1.75905,1.7587,1.7587,120700000.0
2008-09-23 06:57:00,1.7587,1.7591,1.7581,1.75895,103300000.0
2008-09-23 06:58:00,1.7591,1.7593,1.7588,1.7591,49600000.0
2008-09-23 06:59:00,1.7591,1.7591,1.75895,1.75905,21400000.0
2008-09-23 07:00:00,1.75895,1.75925,1.75885,1.759,48800000.0
2008-09-23 07:01:00,1.759,1.75935,1.759,1.7592,72200000.0
2008-09-23 07:02:00,1.7592,1.7592,1.7585,1.7586,64200000.0
2008-09-23 07:03:00,1.7586,1.7589,1.7586,1.75875,24800000.0
2008-09-23 07:04:00,1.75875,1.7588,1.7586,1.7586,42400000.0
2008-09-23 07:05:00,1.7586,1.7586,1.75765,1.7579,128800000.0
2008-09-23 07:06:00,1.75785,1.7583,1.7578,1.7579,102900000.0
2008-09-23 07:07:00,1.7579,1.7586,1.7579,1.7586,71000000.0
2008-09-23 07:08:00,1.7585,1.75865,1.7583,1.7584,50000000.0
2008-09-23 07:09:00,1.7584,1.7585,1.7584,1.7584,40200000.0
2008-09-23 07:10:00,1.75845,1.75865,1.7584,1.75865,24600000.0
2008-09-23 07:11:00,1.75855,1.7591,1.7585,1.75895,85000000.0
2008-09-23 07:12:00,1.75895,1.7594,1.75895,1.75905,80200000.0
2008-09-23 07:13:00,1.759,1.7591,1.759,1.759,21500000.0
2008-09-23 07:14:00,1.75905,1.7593,1.759,1.759,54800000.0
2008-09-23 07:15:00,1.759,1.759,1.759,1.759,28800000.0
2008-09-23 07:16:00,1.759,1.7608,1.759,1.7604,127200000.0
2008-09-23 07:17:00,1.76035,1.7608,1.7602,1.7602,77900000.0
2008-09-23 07:18:00,1.7602,1.7602,1.75945,1.7596,102200000.0
2008-09-23 07:19:00,1.7596,1.7603,1.7594,1.7594,259800000.0
2008-09-23 07:20:00,1.7593,1.75975,1.7592,1.7596,44400000.0
2008-09-23 07:21:00,1.7596,1.7597,1.75865,1.7592,95000000.0
2008-09-23 07:22:00,1.7593,1.7595,1.759,1.7591,155600000.0
2008-09-23 07:23:00,1.7591,1.75935,1.759,1.759,77000000.0
2008-09-23 07:24:00,1.75925,1.7597,1.75915,1.7594,77000000.0
2008-09-23 07:25:00,1.75945,1.7595,1.7592,1.7592,113800000.0
2008-09-23 07:26:00,1.7592,1.7592,1.7586,1.75865,94200000.0
2008-09-23 07:27:00,1.7588,1.7591,1.7586,1.75905,93500000.0
2008-09-23 07:28:00,1.75895,1.759,1.7587,1.7587,42800000.0
2008-09-23 07:29:00,1.75875,1.75895,1.7587,1.7587,45600000.0
2008-09-23 07:30:00,1.7587,1.7587,1.75785,1.75815,108900000.0
2008-09-23 07:31:00,1.75825,1.75835,1.758,1.758,84300000.0
2008-09-23 07:32:00,1.758,1.75815,1.758,1.758,26800000.0
2008-09-23 07:33:00,1.758,1.758,1.7578,1.7579,42400000.0
2008-09-23 07:34:00,1.7579,1.7579,1.7579,1.7579,75000000.0
2008-09-23 07:35:00,1.7579,1.7582,1.7579,1.7581,128800000.0
2008-09-23 07:36:00,1.75805,1.75835,1.758,1.758,51600000.0
2008-09-23 07:37:00,1.758,1.758,1.75705,1.75745,87200000.0
2008-09-23 07:38:00,1.75745,1.7583,1.7573,1.7577,88000000.0
2008-09-23 07:39:00,1.7577,1.7579,1.7562,1.75625,123500000.0
2008-09-23 07:40:00,1.7564,1.757,1.7564,1.7567,97400000.0
2008-09-23 07:41:00,1.7567,1.75675,1.756,1.7565,80000000.0
2008-09-23 07:42:00,1.75665,1.7569,1.7565,1.7565,81100000.0
2008-09-23 07:43:00,1.7565,1.75685,1.7565,1.7566,122600000.0
2008-09-23 07:44:00,1.7566,1.7571,1.7566,1.7568,144500000.0
2008-09-23 07:45:00,1.7568,1.7573,1.7568,1.757,108400000.0
2008-09-23 07:46:00,1.757,1.757,1.75625,1.7564,80400000.0
2008-09-23 07:47:00,1.7564,1.7568,1.7564,1.7568,97600000.0
2008-09-23 07:48:00,1.7568,1.75705,1.7566,1.7566,112500000.0
2008-09-23 07:49:00,1.7566,1.7566,1.756,1.7561,90600000.0
2008-09-23 07:50:00,1.7561,1.7562,1.75545,1.7562,72900000.0
2008-09-23 07:51:00,1.7564,1.7565,1.75545,1.7561,99400000.0
2008-09-23 07:52:00,1.7561,1.7561,1.75575,1.756,70600000.0
2008-09-23 07:53:00,1.75605,1.7562,1.7556,1.756,72000000.0
2008-09-23 07:54:00,1.75605,1.75615,1.756,1.756,38000000.0
2008-09-23 07:55:00,1.756,1.75605,1.7559,1.7559,75200000.0
2008-09-23 07:56:00,1.7559,1.7562,1.7559,1.7559,192400000.0
2008-09-23 07:57:00,1.7559,1.7564,1.7559,1.75625,84900000.0
2008-09-23 07:58:00,1.7563,1.75635,1.7561,1.7561,69800000.0
2008-09-23 07:59:00,1.7561,1.75615,1.7555,1.7558,187400000.0
2008-09-23 08:00:00,1.7558,1.7558,1.75495,1.7554,243200000.0
2008-09-23 08:01:00,1.75545,1.75595,1.7554,1.7559,117000000.0
2008-09-23 08:02:00,1.7559,1.75615,1.7557,1.7558,204000000.0
2008-09-23 08:03:00,1.7558,1.75615,1.7557,1.7559,105800000.0
2008-09-23 08:04:00,1.7559,1.7559,1.7559,1.7559,79200000.0
2008-09-23 08:05:00,1.7559,1.75595,1.7559,1.7559,165400000.0
2008-09-23 08:06:00,1.7559,1.7559,1.7559,1.7559,193000000.0
2008-09-23 08:07:00,1.7559,1.7559,1.7557,1.7557,344000000.0
2008-09-23 08:08:00,1.7557,1.756,1.755,1.7557,440400000.0
2008-09-23 08:09:00,1.75575,1.7563,1.7557,1.7562,87500000.0
2008-09-23 08:10:00,1.75615,1.75655,1.7561,1.75655,133800000.0
2008-09-23 08:11:00,1.75655,1.7568,1.7564,1.75645,235600000.0
2008-09-23 08:12:00,1.75645,1.7567,1.7564,1.75645,164600000.0
2008-09-23 08:13:00,1.75645,1.75705,1.75645,1.7567,151000000.0
2008-09-23 08:14:00,1.75675,1.757,1.7567,1.7568,85600000.0
2008-09-23 08:15:00,1.75675,1.7575,1.75645,1.7567,215200000.0
2008-09-23 08:16:00,1.7566,1.7569,1.7566,1.75675,189800000.0
2008-09-23 08:17:00,1.75675,1.75695,1.7566,1.75695,136700000.0
2008-09-23 08:18:00,1.7569,1.7575,1.75675,1.7574,94300000.0
2008-09-23 08:19:00,1.75745,1.75745,1.75625,1.7566,179100000.0
2008-09-23 08:20:00,1.7566,1.7572,1.7566,1.7569,165300000.0
2008-09-23 08:21:00,1.7569,1.7579,1.7569,1.7576,235300000.0
2008-09-23 08:22:00,1.7576,1.7585,1.75745,1.7583,195900000.0
2008-09-23 08:23:00,1.7583,1.75905,1.7578,1.75815,185700000.0
2008-09-23 08:24:00,1.75815,1.75865,1.7581,1.75855,121000000.0
2008-09-23 08:25:00,1.75845,1.75885,1.7584,1.75885,245700000.0
2008-09-23 08:26:00,1.75905,1.7592,1.7585,1.7585,125400000.0
2008-09-23 08:27:00,1.7585,1.7585,1.758,1.75825,89000000.0
2008-09-23 08:28:00,1.75825,1.7585,1.75785,1.75835,87000000.0
2008-09-23 08:29:00,1.7582,1.7584,1.7581,1.7581,81200000.0
2008-09-23 08:30:00,1.7581,1.7581,1.7575,1.7579,89800000.0
2008-09-23 08:31:00,1.7579,1.7579,1.75665,1.7568,121400000.0
2008-09-23 08:32:00,1.7568,1.7573,1.7557,1.75585,191200000.0
2008-09-23 08:33:00,1.7558,1.75615,1.7557,1.7557,302200000.0
2008-09-23 08:34:00,1.7557,1.75575,1.7557,1.7557,144100000.0
2008-09-23 08:35:00,1.7557,1.7557,1.7557,1.7557,102800000.0
2008-09-23 08:36:00,1.7557,1.7558,1.7557,1.7557,95200000.0
2008-09-23 08:37:00,1.7557,1.7557,1.7549,1.75525,83000000.0
2008-09-23 08:38:00,1.7552,1.75535,1.7545,1.75465,350900000.0
2008-09-23 08:39:00,1.7546,1.755,1.7544,1.7545,255000000.0
2008-09-23 08:40:00,1.75445,1.7546,1.7544,1.7544,182800000.0
2008-09-23 08:41:00,1.7544,1.75475,1.7544,1.7544,140700000.0
2008-09-23 08:42:00,1.7545,1.75495,1.7544,1.7544,151100000.0
2008-09-23 08:43:00,1.7544,1.7548,1.7544,1.75445,153600000.0
2008-09-23 08:44:00,1.7544,1.75505,1.7544,1.7549,146400000.0
2008-09-23 08:45:00,1.755,1.756,1.7547,1.755,201300000.0
2008-09-23 08:46:00,1.755,1.7563,1.75495,1.7563,232400000.0
2008-09-23 08:47:00,1.75635,1.757,1.75595,1.7568,292700000.0
2008-09-23 08:48:00,1.7569,1.7571,1.75615,1.75645,270700000.0
2008-09-23 08:49:00,1.75655,1.7572,1.75625,1.7569,100600000.0
2008-09-23 08:50:00,1.75705,1.7574,1.7568,1.7569,214000000.0
2008-09-23 08:51:00,1.757,1.7571,1.7569,1.7569,79200000.0
2008-09-23 08:52:00,1.7569,1.7569,1.75615,1.7568,75800000.0
2008-09-23 08:53:00,1.75625,1.7568,1.7554,1.7554,190400000.0
2008-09-23 08:54:00,1.7553,1.7557,1.75495,1.755,233700000.0
2008-09-23 08:55:00,1.755,1.7555,1.75465,1.75495,149600000.0
2008-09-23 08:56:00,1.7549,1.7551,1.7543,1.7543,119500000.0
2008-09-23 08:57:00,1.7543,1.7549,1.7543,1.75455,133300000.0
2008-09-23 08:58:00,1.7545,1.7554,1.7545,1.755,161100000.0
2008-09-23 08:59:00,1.7551,1.75525,1.7544,1.7544,178500000.0
2008-09-23 09:00:00,1.7544,1.75455,1.7534,1.7535,461600000.0
2008-09-23 09:01:00,1.7535,1.7536,1.7529,1.7536,329100000.0
2008-09-23 09:02:00,1.7537,1.7544,1.7534,1.754,133700000.0
2008-09-23 09:03:00,1.75325,1.7545,1.7527,1.7527,258300000.0
2008-09-23 09:04:00,1.7527,1.7537,1.7527,1.7535,175400000.0
2008-09-23 09:05:00,1.7535,1.7535,1.75215,1.7522,316300000.0
2008-09-23 09:06:00,1.7522,1.7523,1.7516,1.7518,309500000.0
2008-09-23 09:07:00,1.7518,1.7521,1.7516,1.7517,253600000.0
2008-09-23 09:08:00,1.75175,1.7522,1.75145,1.7516,432600000.0
2008-09-23 09:09:00,1.7516,1.7526,1.7515,1.7526,315600000.0
2008-09-23 09:10:00,1.7526,1.7527,1.75125,1.75135,258600000.0
2008-09-23 09:11:00,1.75145,1.752,1.7514,1.7514,630200000.0
2008-09-23 09:12:00,1.7514,1.7515,1.7505,1.7507,647799997.0
2008-09-23 09:13:00,1.75065,1.751,1.7503,1.7503,348400000.0
2008-09-23 09:14:00,1.7503,1.7506,1.74965,1.7501,220500000.0
2008-09-23 09:15:00,1.7501,1.7508,1.7499,1.7504,138700000.0
2008-09-23 09:16:00,1.7504,1.7516,1.7504,1.7514,156500000.0
2008-09-23 09:17:00,1.7514,1.7515,1.751,1.7512,357400000.0
2008-09-23 09:18:00,1.7511,1.7516,1.751,1.7511,106600000.0
2008-09-23 09:19:00,1.7511,1.7516,1.751,1.7512,107500000.0
2008-09-23 09:20:00,1.7512,1.7517,1.75065,1.751,167900000.0
2008-09-23 09:21:00,1.751,1.7516,1.751,1.7512,98800000.0
2008-09-23 09:22:00,1.7512,1.7518,1.751,1.7514,299900000.0
2008-09-23 09:23:00,1.7514,1.7519,1.7514,1.7518,70900000.0
2008-09-23 09:24:00,1.7518,1.7529,1.7517,1.7521,123100000.0
2008-09-23 09:25:00,1.7521,1.7522,1.75035,1.7507,192500000.0
2008-09-23 09:26:00,1.7507,1.7523,1.7507,1.7519,159100000.0
2008-09-23 09:27:00,1.7521,1.753,1.7519,1.7523,361600000.0
2008-09-23 09:28:00,1.7523,1.7532,1.75175,1.7527,277000000.0
2008-09-23 09:29:00,1.7527,1.7527,1.7516,1.75185,197100000.0
2008-09-23 09:30:00,1.7522,1.7524,1.7515,1.75215,163800000.0
2008-09-23 09:31:00,1.75225,1.7526,1.75195,1.75235,134800000.0
2008-09-23 09:32:00,1.75235,1.75335,1.75225,1.7526,223400000.0
2008-09-23 09:33:00,1.7527,1.7547,1.7527,1.754,171800000.0
2008-09-23 09:34:00,1.754,1.7547,1.75385,1.7543,201700000.0
2008-09-23 09:35:00,1.7543,1.7557,1.7543,1.7555,183800000.0
2008-09-23 09:36:00,1.7553,1.7556,1.75445,1.75495,370700000.0
2008-09-23 09:37:00,1.755,1.755,1.7542,1.7545,173300000.0
2008-09-23 09:38:00,1.7545,1.75495,1.7543,1.7545,99500000.0
2008-09-23 09:39:00,1.7545,1.7545,1.754,1.7541,198100000.0
2008-09-23 09:40:00,1.7541,1.7541,1.75335,1.7535,360200000.0
2008-09-23 09:41:00,1.7535,1.7539,1.7535,1.7536,169800000.0
2008-09-23 09:42:00,1.7535,1.7538,1.7535,1.7536,324300000.0
2008-09-23 09:43:00,1.7535,1.7542,1.7535,1.754,128300000.0
2008-09-23 09:44:00,1.7539,1.75455,1.7539,1.7543,87700000.0
2008-09-23 09:45:00,1.7543,1.7544,1.75355,1.7537,271900000.0
2008-09-23 09:46:00,1.7537,1.7537,1.7534,1.7534,95800000.0
2008-09-23 09:47:00,1.7534,1.7534,1.7518,1.7518,297900000.0
2008-09-23 09:48:00,1.7518,1.7523,1.75115,1.7517,293500000.0
2008-09-23 09:49:00,1.7515,1.7524,1.7513,1.7513,171600000.0
2008-09-23 09:50:00,1.7513,1.7513,1.7505,1.7509,177900000.0
2008-09-23 09:51:00,1.7505,1.75155,1.7505,1.751,374600000.0
2008-09-23 09:52:00,1.7511,1.7513,1.7507,1.7508,424700000.0
2008-09-23 09:53:00,1.7508,1.7514,1.7508,1.7509,377000000.0
2008-09-23 09:54:00,1.7509,1.751,1.7492,1.7494,183700000.0
2008-09-23 09:55:00,1.7494,1.7494,1.74895,1.749,216900000.0
2008-09-23 09:56:00,1.749,1.7493,1.749,1.7492,227600000.0
2008-09-23 09:57:00,1.7492,1.7497,1.749,1.74925,159000000.0
2008-09-23 09:58:00,1.7492,1.7494,1.7489,1.749,433600000.0
2008-09-23 09:59:00,1.749,1.75035,1.749,1.7498,293700000.0
2008-09-23 10:00:00,1.7497,1.7503,1.7492,1.7503,135700000.0
2008-09-23 10:01:00,1.7503,1.7503,1.7488,1.74995,251200000.0
2008-09-23 10:02:00,1.7499,1.7501,1.7495,1.7495,124600000.0
2008-09-23 10:03:00,1.7495,1.74985,1.7494,1.74985,113200000.0
2008-09-23 10:04:00,1.74985,1.7505,1.74935,1.75,173100000.0
2008-09-23 10:05:00,1.75,1.7505,1.75,1.7504,140300000.0
2008-09-23 10:06:00,1.7502,1.7508,1.74965,1.7507,238200000.0
2008-09-23 10:07:00,1.75065,1.7519,1.75,1.7506,233300000.0
2008-09-23 10:08:00,1.7506,1.7506,1.7495,1.7502,181100000.0
2008-09-23 10:09:00,1.7502,1.751,1.7498,1.7505,274300000.0
2008-09-23 10:10:00,1.7505,1.7512,1.7502,1.7507,329300000.0
2008-09-23 10:11:00,1.7507,1.7511,1.74995,1.75055,481300000.0
2008-09-23 10:12:00,1.75065,1.75125,1.7502,1.7511,479500000.0
2008-09-23 10:13:00,1.751,1.7513,1.7505,1.7505,259300000.0
2008-09-23 10:14:00,1.7503,1.7503,1.74895,1.74925,396500000.0
2008-09-23 10:15:00,1.7492,1.7499,1.7491,1.7498,153900000.0
2008-09-23 10:16:00,1.7498,1.7505,1.7486,1.7491,374900000.0
2008-09-23 10:17:00,1.7489,1.7492,1.7486,1.7487,315600000.0
2008-09-23 10:18:00,1.7487,1.749,1.74805,1.74855,242900000.0
2008-09-23 10:19:00,1.7485,1.7489,1.74795,1.7485,120600000.0
2008-09-23 10:20:00,1.7485,1.7486,1.74695,1.7478,310100000.0
2008-09-23 10:21:00,1.74745,1.7478,1.7473,1.7473,193200000.0
2008-09-23 10:22:00,1.7473,1.7478,1.747,1.747,286900000.0
2008-09-23 10:23:00,1.7466,1.747,1.7456,1.7464,205000000.0
2008-09-23 10:24:00,1.7463,1.74685,1.74585,1.74625,332500000.0
2008-09-23 10:25:00,1.7462,1.7467,1.7461,1.7463,167800000.0
2008-09-23 10:26:00,1.7463,1.7463,1.7452,1.7452,375500000.0
2008-09-23 10:27:00,1.7453,1.7459,1.74465,1.7453,111100000.0
2008-09-23 10:28:00,1.7453,1.7457,1.7452,1.7455,94600000.0
2008-09-23 10:29:00,1.7455,1.7458,1.7455,1.7458,100700000.0
2008-09-23 10:30:00,1.7459,1.7461,1.7456,1.7461,25900000.0
2008-09-23 10:31:00,1.7459,1.746,1.7457,1.7459,101900000.0
2008-09-23 10:32:00,1.746,1.746,1.745,1.7457,104900000.0
2008-09-23 10:33:00,1.7457,1.7457,1.7457,1.7457,72200000.0
2008-09-23 10:34:00,1.7457,1.7458,1.7456,1.7456,93400000.0
2008-09-23 10:35:00,1.7456,1.7458,1.7452,1.7452,108700000.0
2008-09-23 10:36:00,1.7452,1.7457,1.7452,1.7453,86700000.0
2008-09-23 10:37:00,1.7454,1.7457,1.7452,1.7452,216300000.0
2008-09-23 10:38:00,1.7452,1.7453,1.74455,1.7451,144800000.0
2008-09-23 10:39:00,1.7451,1.7453,1.745,1.7451,157600000.0
2008-09-23 10:40:00,1.7451,1.74555,1.7451,1.74545,146900000.0
2008-09-23 10:41:00,1.7454,1.74645,1.7454,1.7459,142800000.0
2008-09-23 10:42:00,1.7459,1.7469,1.7459,1.7465,220200000.0
2008-09-23 10:43:00,1.74655,1.7471,1.7464,1.7469,109000000.0
2008-09-23 10:44:00,1.74695,1.7477,1.74655,1.74665,262300000.0
2008-09-23 10:45:00,1.7468,1.747,1.7465,1.7465,168100000.0
2008-09-23 10:46:00,1.7465,1.747,1.7463,1.7463,152800000.0
2008-09-23 10:47:00,1.7464,1.7473,1.7464,1.74685,389200000.0
2008-09-23 10:48:00,1.74675,1.7469,1.7466,1.7466,187300000.0
2008-09-23 10:49:00,1.7467,1.7471,1.7466,1.7467,88400000.0
2008-09-23 10:50:00,1.7468,1.7468,1.7466,1.7466,133200000.0
2008-09-23 10:51:00,1.7466,1.7468,1.746,1.7466,134700000.0
2008-09-23 10:52:00,1.7466,1.7469,1.7466,1.74675,53900000.0
2008-09-23 10:53:00,1.7468,1.747,1.7466,1.7469,53100000.0
2008-09-23 10:54:00,1.7469,1.7475,1.7467,1.747,87900000.0
2008-09-23 10:55:00,1.74705,1.7473,1.747,1.7472,159700000.0
2008-09-23 10:56:00,1.747,1.7476,1.747,1.7473,194600000.0
2008-09-23 10:57:00,1.7472,1.74725,1.74635,1.74685,395900000.0
2008-09-23 10:58:00,1.747,1.7472,1.7464,1.7469,132700000.0
2008-09-23 10:59:00,1.7469,1.7471,1.7461,1.7461,120600000.0
2008-09-23 11:00:00,1.7461,1.7468,1.7458,1.7468,227500000.0
2008-09-23 11:01:00,1.7468,1.7468,1.74565,1.74565,97700000.0
2008-09-23 11:02:00,1.74565,1.7467,1.7456,1.7464,152200000.0
2008-09-23 11:03:00,1.7464,1.74665,1.7457,1.746,268900000.0
2008-09-23 11:04:00,1.74615,1.7469,1.7458,1.7469,366400000.0
2008-09-23 11:05:00,1.747,1.7472,1.7466,1.7469,228500000.0
2008-09-23 11:06:00,1.74695,1.7472,1.7469,1.7472,137100000.0
2008-09-23 11:07:00,1.74715,1.748,1.74695,1.748,89400000.0
2008-09-23 11:08:00,1.748,1.75,1.748,1.75,74900000.0
2008-09-23 11:09:00,1.75,1.7504,1.74915,1.7503,180899999.0
2008-09-23 11:10:00,1.7504,1.7519,1.7504,1.7514,139800000.0
2008-09-23 11:11:00,1.7514,1.7516,1.7513,1.7513,154100000.0
2008-09-23 11:12:00,1.7513,1.7519,1.7505,1.75165,272800000.0
2008-09-23 11:13:00,1.7518,1.7523,1.75085,1.7519,235500000.0
2008-09-23 11:14:00,1.7519,1.7519,1.75115,1.7517,194200000.0
2008-09-23 11:15:00,1.75165,1.7518,1.751,1.7511,147100000.0
2008-09-23 11:16:00,1.751,1.7511,1.7506,1.75065,213700000.0
2008-09-23 11:17:00,1.7507,1.7514,1.7502,1.7504,139000000.0
2008-09-23 11:18:00,1.7504,1.7506,1.75,1.7501,136300000.0
2008-09-23 11:19:00,1.7501,1.7507,1.74955,1.75035,164200000.0
2008-09-23 11:20:00,1.75045,1.752,1.75025,1.7515,361300000.0
2008-09-23 11:21:00,1.7515,1.7521,1.7512,1.7515,322500000.0
2008-09-23 11:22:00,1.7515,1.752,1.75065,1.751,426400000.0
2008-09-23 11:23:00,1.751,1.75175,1.7505,1.7515,433900000.0
2008-09-23 11:24:00,1.7515,1.7518,1.75085,1.75125,410300000.0
2008-09-23 11:25:00,1.75125,1.7522,1.75115,1.7517,230600000.0
2008-09-23 11:26:00,1.7518,1.7521,1.75145,1.7521,166600000.0
2008-09-23 11:27:00,1.75205,1.7526,1.75205,1.7523,124700000.0
2008-09-23 11:28:00,1.75235,1.7525,1.75105,1.7516,114000000.0
2008-09-23 11:29:00,1.7516,1.7516,1.7505,1.75065,171700000.0
2008-09-23 11:30:00,1.7507,1.75105,1.7497,1.75,123000000.0
2008-09-23 11:31:00,1.75005,1.7505,1.74955,1.7502,178200000.0
2008-09-23 11:32:00,1.7502,1.7503,1.7496,1.7501,97700000.0
2008-09-23 11:33:00,1.7499,1.7509,1.7499,1.7509,217600000.0
2008-09-23 11:34:00,1.7509,1.7513,1.7505,1.7505,282200000.0
2008-09-23 11:35:00,1.75055,1.7514,1.75055,1.7511,345400000.0
2008-09-23 11:36:00,1.7511,1.7515,1.75095,1.7513,235700000.0
2008-09-23 11:37:00,1.75125,1.7518,1.75125,1.75165,213200000.0
2008-09-23 11:38:00,1.75165,1.7517,1.75065,1.75085,497500000.0
2008-09-23 11:39:00,1.7508,1.7513,1.75055,1.75085,197900000.0
2008-09-23 11:40:00,1.7508,1.7514,1.7506,1.75115,359200000.0
2008-09-23 11:41:00,1.7512,1.7517,1.751,1.7514,422400000.0
2008-09-23 11:42:00,1.7514,1.7517,1.7514,1.7514,193500000.0
2008-09-23 11:43:00,1.7515,1.7522,1.7514,1.7517,267800000.0
2008-09-23 11:44:00,1.7517,1.75205,1.7513,1.7518,122200000.0
2008-09-23 11:45:00,1.7518,1.7523,1.7517,1.752,144200000.0
2008-09-23 11:46:00,1.752,1.75245,1.7508,1.75085,173200000.0
2008-09-23 11:47:00,1.7508,1.7513,1.7505,1.7507,178500000.0
2008-09-23 11:48:00,1.7508,1.7508,1.7499,1.7503,143100000.0
2008-09-23 11:49:00,1.7504,1.75065,1.7504,1.75065,96700000.0
2008-09-23 11:50:00,1.7507,1.7512,1.75055,1.75115,148400000.0
2008-09-23 11:51:00,1.7511,1.7515,1.751,1.75135,174700000.0
2008-09-23 11:52:00,1.7513,1.75145,1.7513,1.7513,129600000.0
2008-09-23 11:53:00,1.7513,1.7513,1.7498,1.7498,247800000.0
2008-09-23 11:54:00,1.74985,1.7506,1.7492,1.7496,140900000.0
2008-09-23 11:55:00,1.7495,1.7504,1.74845,1.74935,317200000.0
2008-09-23 11:56:00,1.74925,1.7512,1.74925,1.75085,445200000.0
2008-09-23 11:57:00,1.7511,1.7517,1.75065,1.7507,134800000.0
2008-09-23 11:58:00,1.7507,1.751,1.7507,1.7507,176000000.0
2008-09-23 11:59:00,1.7507,1.7508,1.7496,1.7502,211900000.0
2008-09-23 12:00:00,1.7502,1.7507,1.7502,1.7502,93700000.0
2008-09-23 12:01:00,1.7502,1.7515,1.7502,1.7511,276000000.0
2008-09-23 12:02:00,1.7511,1.7511,1.7503,1.7507,337900000.0
2008-09-23 12:03:00,1.7507,1.7507,1.7497,1.74985,174300000.0
2008-09-23 12:04:00,1.7499,1.75065,1.7498,1.75025,341200000.0
2008-09-23 12:05:00,1.7502,1.7508,1.7502,1.7503,194800000.0
2008-09-23 12:06:00,1.7503,1.7506,1.7503,1.7505,189200000.0
2008-09-23 12:07:00,1.75055,1.7509,1.7504,1.7505,88800000.0
2008-09-23 12:08:00,1.7505,1.7517,1.7505,1.7513,155600000.0
2008-09-23 12:09:00,1.7513,1.75205,1.7509,1.7513,191000000.0
2008-09-23 12:10:00,1.7513,1.7516,1.7513,1.7513,176300000.0
2008-09-23 12:11:00,1.7513,1.7518,1.7512,1.7516,135800000.0
2008-09-23 12:12:00,1.7515,1.7518,1.7508,1.7508,175500000.0
2008-09-23 12:13:00,1.7508,1.7512,1.7507,1.7509,59200000.0
2008-09-23 12:14:00,1.7509,1.7512,1.7504,1.751,111100000.0
2008-09-23 12:15:00,1.7511,1.7514,1.751,1.7512,98800000.0
2008-09-23 12:16:00,1.75125,1.752,1.751,1.7516,79200000.0
2008-09-23 12:17:00,1.7516,1.7517,1.7516,1.7516,34900000.0
2008-09-23 12:18:00,1.7516,1.7517,1.7514,1.7514,220000000.0
2008-09-23 12:19:00,1.7514,1.7514,1.7514,1.7514,312000000.0
2008-09-23 12:20:00,1.7515,1.7516,1.7499,1.7505,285300000.0
2008-09-23 12:21:00,1.7504,1.7505,1.7503,1.7503,188300000.0
2008-09-23 12:22:00,1.7503,1.7503,1.7497,1.7501,221400000.0
2008-09-23 12:23:00,1.7501,1.75085,1.7498,1.7508,152700000.0
2008-09-23 12:24:00,1.7508,1.75085,1.7505,1.7507,110300000.0
2008-09-23 12:25:00,1.7507,1.7511,1.7504,1.7507,187300000.0
2008-09-23 12:26:00,1.7509,1.751,1.7505,1.7508,88200000.0
2008-09-23 12:27:00,1.7508,1.75105,1.7508,1.7509,99400000.0
2008-09-23 12:28:00,1.751,1.7513,1.7509,1.7512,34400000.0
2008-09-23 12:29:00,1.75125,1.7518,1.7511,1.7514,190000000.0
2008-09-23 12:30:00,1.7513,1.752,1.7513,1.7516,147600000.0
2008-09-23 12:31:00,1.7516,1.7516,1.751,1.7511,217200000.0
2008-09-23 12:32:00,1.7511,1.7512,1.7504,1.75075,103700000.0
2008-09-23 12:33:00,1.75065,1.7509,1.75065,1.7508,87300000.0
2008-09-23 12:34:00,1.7508,1.7509,1.75005,1.75025,299000000.0
2008-09-23 12:35:00,1.7502,1.7508,1.75,1.7503,289800000.0
2008-09-23 12:36:00,1.7503,1.7504,1.75,1.7502,106200000.0
2008-09-23 12:37:00,1.7502,1.7507,1.75015,1.7507,304400000.0
2008-09-23 12:38:00,1.7507,1.7511,1.7505,1.7511,91100000.0
2008-09-23 12:39:00,1.751,1.75105,1.7488,1.749,133500000.0
2008-09-23 12:40:00,1.749,1.7496,1.749,1.7496,119600000.0
2008-09-23 12:41:00,1.7494,1.74945,1.7491,1.7492,72700000.0
2008-09-23 12:42:00,1.7492,1.7494,1.74855,1.7488,189000000.0
2008-09-23 12:43:00,1.7488,1.7496,1.7488,1.7496,219400000.0
2008-09-23 12:44:00,1.7495,1.7497,1.7491,1.7495,245800000.0
2008-09-23 12:45:00,1.7494,1.75,1.74935,1.7496,376200000.0
2008-09-23 12:46:00,1.7496,1.75025,1.749,1.7499,498300000.0
2008-09-23 12:47:00,1.7499,1.7508,1.7498,1.7503,247500000.0
2008-09-23 12:48:00,1.7503,1.7504,1.7501,1.75025,117700000.0
2008-09-23 12:49:00,1.7503,1.7506,1.75,1.7504,198100000.0
2008-09-23 12:50:00,1.7506,1.75135,1.7506,1.7508,161400000.0
2008-09-23 12:51:00,1.7507,1.7508,1.7493,1.7499,279900000.0
2008-09-23 12:52:00,1.7499,1.7509,1.7498,1.7503,278400000.0
2008-09-23 12:53:00,1.7505,1.75105,1.7503,1.7508,87300000.0
2008-09-23 12:54:00,1.75095,1.752,1.7508,1.7518,185700000.0
2008-09-23 12:55:00,1.7518,1.7521,1.7514,1.7517,97000000.0
2008-09-23 12:56:00,1.7517,1.7519,1.7514,1.7519,66100000.0
2008-09-23 12:57:00,1.7519,1.7519,1.7514,1.7518,283200000.0
2008-09-23 12:58:00,1.7518,1.752,1.7515,1.7517,140600000.0
2008-09-23 12:59:00,1.7517,1.7517,1.7515,1.7515,479100000.0
2008-09-23 13:00:00,1.7515,1.7515,1.751,1.7511,594600000.0
2008-09-23 13:01:00,1.7511,1.7527,1.751,1.7524,197400000.0
2008-09-23 13:02:00,1.7526,1.7537,1.7525,1.7537,213500000.0
2008-09-23 13:03:00,1.75305,1.75415,1.75305,1.7536,247700000.0
2008-09-23 13:04:00,1.7537,1.7549,1.7537,1.7548,129000000.0
2008-09-23 13:05:00,1.75495,1.755,1.75385,1.7543,161100000.0
2008-09-23 13:06:00,1.7543,1.7543,1.7536,1.7537,92000000.0
2008-09-23 13:07:00,1.7537,1.75385,1.75295,1.7533,168400000.0
2008-09-23 13:08:00,1.7533,1.7537,1.75315,1.7532,105700000.0
2008-09-23 13:09:00,1.75325,1.7541,1.7532,1.754,96900000.0
2008-09-23 13:10:00,1.754,1.75435,1.7534,1.7535,139200000.0
2008-09-23 13:11:00,1.75345,1.7546,1.75335,1.7539,137700000.0
2008-09-23 13:12:00,1.7539,1.75395,1.7536,1.7536,72100000.0
2008-09-23 13:13:00,1.7536,1.7541,1.75335,1.75405,131600000.0
2008-09-23 13:14:00,1.75405,1.75405,1.75325,1.7534,126600000.0
2008-09-23 13:15:00,1.7533,1.75385,1.75295,1.75295,56200000.0
2008-09-23 13:16:00,1.7531,1.7536,1.75295,1.7533,87400000.0
2008-09-23 13:17:00,1.7533,1.7537,1.7526,1.7533,73400000.0
2008-09-23 13:18:00,1.7533,1.7533,1.75225,1.753,220000000.0
2008-09-23 13:19:00,1.753,1.7543,1.7529,1.7535,208600000.0
2008-09-23 13:20:00,1.7534,1.75405,1.7533,1.754,73400000.0
2008-09-23 13:21:00,1.754,1.7543,1.7537,1.7541,131400000.0
2008-09-23 13:22:00,1.7541,1.75415,1.7535,1.7537,107100000.0
2008-09-23 13:23:00,1.75375,1.75415,1.7536,1.7539,136600000.0
2008-09-23 13:24:00,1.7541,1.7543,1.7538,1.7543,102000000.0
2008-09-23 13:25:00,1.7544,1.7544,1.7532,1.7532,92800000.0
2008-09-23 13:26:00,1.7533,1.7534,1.7527,1.7527,102000000.0
2008-09-23 13:27:00,1.7527,1.75405,1.7527,1.75365,90300000.0
2008-09-23 13:28:00,1.7539,1.7547,1.7537,1.75465,125500000.0
2008-09-23 13:29:00,1.7548,1.755,1.7541,1.7547,115700000.0
2008-09-23 13:30:00,1.7548,1.7548,1.7532,1.7532,151800000.0
2008-09-23 13:31:00,1.7532,1.7534,1.753,1.753,76300000.0
2008-09-23 13:32:00,1.7531,1.7537,1.75295,1.75335,202600000.0
2008-09-23 13:33:00,1.7532,1.7535,1.75245,1.75245,128800000.0
2008-09-23 13:34:00,1.75285,1.753,1.75245,1.7526,99100000.0
2008-09-23 13:35:00,1.7526,1.75295,1.7518,1.7528,295000000.0
2008-09-23 13:36:00,1.7528,1.753,1.7522,1.7522,118300000.0
2008-09-23 13:37:00,1.752,1.753,1.7516,1.7522,294000000.0
2008-09-23 13:38:00,1.75225,1.75275,1.7519,1.7522,214500000.0
2008-09-23 13:39:00,1.75225,1.7526,1.7518,1.7526,128700000.0
2008-09-23 13:40:00,1.7522,1.7529,1.7519,1.7527,230300000.0
2008-09-23 13:41:00,1.7527,1.7529,1.7524,1.7525,190400000.0
2008-09-23 13:42:00,1.7526,1.7526,1.75085,1.7514,876799996.0
2008-09-23 13:43:00,1.7514,1.7517,1.7514,1.7516,53000000.0
2008-09-23 13:44:00,1.7516,1.7519,1.7515,1.7518,77400000.0
2008-09-23 13:45:00,1.7517,1.7519,1.75145,1.7515,97800000.0
2008-09-23 13:46:00,1.7514,1.7518,1.7509,1.7512,197200000.0
2008-09-23 13:47:00,1.7513,1.7519,1.7512,1.7518,98300000.0
2008-09-23 13:48:00,1.7518,1.75215,1.7518,1.7521,100600000.0
2008-09-23 13:49:00,1.7521,1.75215,1.7518,1.7518,67200000.0
2008-09-23 13:50:00,1.7518,1.7521,1.7518,1.7521,36900000.0
2008-09-23 13:51:00,1.752,1.7522,1.7518,1.752,79300000.0
2008-09-23 13:52:00,1.752,1.7526,1.752,1.752,87700000.0
2008-09-23 13:53:00,1.752,1.7523,1.7518,1.7518,150800000.0
2008-09-23 13:54:00,1.7518,1.7518,1.751,1.7511,178900000.0
2008-09-23 13:55:00,1.7512,1.7513,1.7506,1.7506,104900000.0
2008-09-23 13:56:00,1.7506,1.7507,1.7502,1.7503,123700000.0
2008-09-23 13:57:00,1.7504,1.7505,1.749,1.749,162900000.0
2008-09-23 13:58:00,1.74905,1.7499,1.749,1.7496,99700000.0
2008-09-23 13:59:00,1.7496,1.7501,1.74915,1.7496,96200000.0
2008-09-23 14:00:00,1.7496,1.7496,1.7489,1.7493,191400000.0
2008-09-23 14:01:00,1.7492,1.7494,1.749,1.7491,70000000.0
2008-09-23 14:02:00,1.7491,1.7496,1.74905,1.7495,75000000.0
2008-09-23 14:03:00,1.7496,1.7498,1.7493,1.74935,68000000.0
2008-09-23 14:04:00,1.7495,1.7496,1.7492,1.7494,220200000.0
2008-09-23 14:05:00,1.7493,1.7496,1.749,1.7493,404300000.0
2008-09-23 14:06:00,1.7493,1.7494,1.7482,1.74825,227600000.0
2008-09-23 14:07:00,1.7484,1.7502,1.7482,1.7497,124500000.0
2008-09-23 14:08:00,1.7497,1.7504,1.7496,1.7502,88000000.0
2008-09-23 14:09:00,1.7503,1.7504,1.7499,1.75005,98500000.0
2008-09-23 14:10:00,1.7501,1.7515,1.75,1.75135,64000000.0
2008-09-23 14:11:00,1.7513,1.75165,1.751,1.7516,70500000.0
2008-09-23 14:12:00,1.7516,1.7519,1.751,1.7517,140800000.0
2008-09-23 14:13:00,1.7517,1.7522,1.7512,1.7513,114500000.0
2008-09-23 14:14:00,1.7513,1.7514,1.7501,1.751,146600000.0
2008-09-23 14:15:00,1.751,1.752,1.7508,1.7513,191600000.0
2008-09-23 14:16:00,1.7512,1.7512,1.7511,1.7512,299600000.0
2008-09-23 14:17:00,1.7512,1.7515,1.7508,1.7513,96700000.0
2008-09-23 14:18:00,1.7513,1.7516,1.7511,1.7515,100600000.0
2008-09-23 14:19:00,1.7515,1.752,1.7513,1.752,74000000.0
2008-09-23 14:20:00,1.752,1.75285,1.75195,1.75255,82500000.0
2008-09-23 14:21:00,1.7527,1.753,1.7522,1.7526,111100000.0
2008-09-23 14:22:00,1.7526,1.7529,1.7526,1.7526,276100000.0
2008-09-23 14:23:00,1.7526,1.75315,1.7526,1.75285,102600000.0
2008-09-23 14:24:00,1.75285,1.7529,1.7524,1.7527,58800000.0
2008-09-23 14:25:00,1.7527,1.753,1.7526,1.7526,52200000.0
2008-09-23 14:26:00,1.75265,1.7533,1.75265,1.753,59700000.0
2008-09-23 14:27:00,1.7528,1.7537,1.7528,1.7534,48400000.0
2008-09-23 14:28:00,1.7534,1.7534,1.7526,1.7526,168200000.0
2008-09-23 14:29:00,1.7526,1.7528,1.7519,1.752,120200000.0
2008-09-23 14:30:00,1.752,1.7526,1.75185,1.7525,156500000.0
2008-09-23 14:31:00,1.7526,1.7529,1.7523,1.7525,152900000.0
2008-09-23 14:32:00,1.7526,1.7526,1.7524,1.7524,214200000.0
2008-09-23 14:33:00,1.7522,1.7524,1.7517,1.7517,169900000.0
2008-09-23 14:34:00,1.7517,1.7522,1.7517,1.7519,122700000.0
2008-09-23 14:35:00,1.75155,1.752,1.7509,1.7512,220700000.0
2008-09-23 14:36:00,1.7512,1.7514,1.7504,1.7505,144900000.0
2008-09-23 14:37:00,1.7505,1.751,1.75035,1.7508,67800000.0
2008-09-23 14:38:00,1.7507,1.75075,1.7504,1.7505,48800000.0
2008-09-23 14:39:00,1.7505,1.7507,1.7504,1.7505,65500000.0
2008-09-23 14:40:00,1.7506,1.7507,1.74975,1.7502,99800000.0
2008-09-23 14:41:00,1.7504,1.7507,1.7502,1.7503,81000000.0
2008-09-23 14:42:00,1.7503,1.7506,1.7503,1.7504,39700000.0
2008-09-23 14:43:00,1.7504,1.7508,1.7504,1.7505,65600000.0
2008-09-23 14:44:00,1.7507,1.7512,1.7502,1.7504,122700000.0
2008-09-23 14:45:00,1.7503,1.7505,1.74925,1.7502,233100000.0
2008-09-23 14:46:00,1.7502,1.75065,1.7501,1.7504,361900000.0
2008-09-23 14:47:00,1.7504,1.7506,1.7499,1.7502,208500000.0
2008-09-23 14:48:00,1.7502,1.75165,1.74985,1.7515,388300000.0
2008-09-23 14:49:00,1.7515,1.75225,1.7512,1.7521,68900000.0
2008-09-23 14:50:00,1.7521,1.7526,1.7519,1.75255,108700000.0
2008-09-23 14:51:00,1.75245,1.7526,1.7521,1.7522,207800000.0
2008-09-23 14:52:00,1.7522,1.7525,1.7517,1.752,439300000.0
2008-09-23 14:53:00,1.7521,1.7526,1.7517,1.752,189900000.0
2008-09-23 14:54:00,1.7519,1.7524,1.7518,1.7523,151200000.0
2008-09-23 14:55:00,1.7524,1.7526,1.7519,1.752,98800000.0
2008-09-23 14:56:00,1.752,1.7525,1.752,1.7521,129800000.0
2008-09-23 14:57:00,1.7521,1.7521,1.7517,1.7519,130300000.0
2008-09-23 14:58:00,1.7519,1.7531,1.7516,1.7531,85400000.0
2008-09-23 14:59:00,1.7531,1.7535,1.753,1.7533,42300000.0
2008-09-23 15:00:00,1.75295,1.753,1.7519,1.7522,237800000.0
2008-09-23 15:01:00,1.7522,1.7535,1.7519,1.7535,307400000.0
2008-09-23 15:02:00,1.7535,1.7537,1.753,1.7535,212200000.0
2008-09-23 15:03:00,1.7536,1.7538,1.7531,1.7531,137000000.0
2008-09-23 15:04:00,1.7531,1.7533,1.7525,1.7525,256100000.0
2008-09-23 15:05:00,1.7525,1.75285,1.7523,1.7526,231300000.0
2008-09-23 15:06:00,1.7525,1.7527,1.75205,1.7522,67000000.0
2008-09-23 15:07:00,1.7522,1.7523,1.7517,1.7517,106400000.0
2008-09-23 15:08:00,1.7517,1.7531,1.7517,1.7527,108300000.0
2008-09-23 15:09:00,1.7527,1.7531,1.75195,1.75235,243200000.0
2008-09-23 15:10:00,1.75235,1.7531,1.75185,1.753,364300000.0
2008-09-23 15:11:00,1.7531,1.7539,1.7529,1.7537,136300000.0
2008-09-23 15:12:00,1.7537,1.75415,1.75305,1.7535,214600000.0
2008-09-23 15:13:00,1.7535,1.7545,1.7535,1.7541,187900000.0
2008-09-23 15:14:00,1.75435,1.7545,1.75325,1.7534,192000000.0
2008-09-23 15:15:00,1.7534,1.7539,1.7528,1.753,255400000.0
2008-09-23 15:16:00,1.75305,1.7531,1.7523,1.7525,221700000.0
2008-09-23 15:17:00,1.7525,1.753,1.7522,1.7529,134300000.0
2008-09-23 15:18:00,1.75275,1.753,1.7526,1.753,67100000.0
2008-09-23 15:19:00,1.753,1.7531,1.7526,1.7526,214000000.0
2008-09-23 15:20:00,1.7527,1.7539,1.7526,1.7539,217100000.0
2008-09-23 15:21:00,1.7539,1.7553,1.7537,1.7538,268900000.0
2008-09-23 15:22:00,1.7538,1.7544,1.7534,1.7535,127700000.0
2008-09-23 15:23:00,1.7535,1.7544,1.7535,1.7542,252000000.0
2008-09-23 15:24:00,1.7543,1.755,1.7542,1.7546,298000000.0
2008-09-23 15:25:00,1.7546,1.7553,1.75455,1.7549,390600000.0
2008-09-23 15:26:00,1.7549,1.75535,1.75465,1.7549,288800000.0
2008-09-23 15:27:00,1.7549,1.7557,1.75465,1.7557,279400000.0
2008-09-23 15:28:00,1.7557,1.7558,1.755,1.7552,181900000.0
2008-09-23 15:29:00,1.7546,1.7554,1.75455,1.7554,409800000.0
2008-09-23 15:30:00,1.7554,1.7564,1.7553,1.7558,229200000.0
2008-09-23 15:31:00,1.7559,1.7559,1.7552,1.7554,209200000.0
2008-09-23 15:32:00,1.7554,1.7555,1.7534,1.7543,240300000.0
2008-09-23 15:33:00,1.7542,1.7542,1.7535,1.7539,360200000.0
2008-09-23 15:34:00,1.7539,1.75405,1.75335,1.7535,288100000.0
2008-09-23 15:35:00,1.7535,1.7535,1.75185,1.7528,301200000.0
2008-09-23 15:36:00,1.753,1.7533,1.75215,1.7532,205700000.0
2008-09-23 15:37:00,1.7532,1.7532,1.7526,1.7528,219700000.0
2008-09-23 15:38:00,1.7528,1.7533,1.7528,1.75295,217400000.0
2008-09-23 15:39:00,1.753,1.7532,1.7523,1.7526,146000000.0
2008-09-23 15:40:00,1.7527,1.7534,1.7524,1.7533,172600000.0
2008-09-23 15:41:00,1.7532,1.7535,1.75315,1.7535,84400000.0
2008-09-23 15:42:00,1.7536,1.7542,1.75305,1.7536,121200000.0
2008-09-23 15:43:00,1.7536,1.7536,1.7531,1.7531,258400000.0
2008-09-23 15:44:00,1.75255,1.75285,1.75235,1.7528,331100000.0
2008-09-23 15:45:00,1.7527,1.7528,1.75205,1.7523,86400000.0
2008-09-23 15:46:00,1.7522,1.7523,1.74995,1.75,158200000.0
2008-09-23 15:47:00,1.75,1.7506,1.75,1.7501,112800000.0
2008-09-23 15:48:00,1.75,1.7502,1.7493,1.7496,187600000.0
2008-09-23 15:49:00,1.7494,1.75005,1.7491,1.7496,140000000.0
2008-09-23 15:50:00,1.7496,1.7503,1.7494,1.7502,233100000.0
2008-09-23 15:51:00,1.75025,1.7504,1.7497,1.7501,292300000.0
2008-09-23 15:52:00,1.75,1.7512,1.7498,1.7512,104300000.0
2008-09-23 15:53:00,1.7508,1.7516,1.7508,1.7515,66000000.0
2008-09-23 15:54:00,1.7513,1.7515,1.7511,1.7515,57800000.0
2008-09-23 15:55:00,1.7516,1.7519,1.7514,1.7515,77500000.0
2008-09-23 15:56:00,1.7516,1.75195,1.7514,1.7517,132900000.0
2008-09-23 15:57:00,1.7517,1.7518,1.7512,1.7514,119800000.0
2008-09-23 15:58:00,1.7512,1.752,1.751,1.7513,390800000.0
2008-09-23 15:59:00,1.7512,1.7513,1.7506,1.75125,201000000.0
2008-09-23 16:00:00,1.75125,1.7516,1.7505,1.7505,181500000.0
2008-09-23 16:01:00,1.7505,1.7506,1.7498,1.7504,291900000.0
2008-09-23 16:02:00,1.7504,1.7513,1.7504,1.7507,349000000.0
2008-09-23 16:03:00,1.7506,1.7513,1.7506,1.7509,95500000.0
2008-09-23 16:04:00,1.7509,1.7525,1.7505,1.7519,230300000.0
2008-09-23 16:05:00,1.7519,1.7524,1.7513,1.7519,449000000.0
2008-09-23 16:06:00,1.7519,1.7523,1.75125,1.7518,100400000.0
2008-09-23 16:07:00,1.7519,1.7521,1.7514,1.7518,117300000.0
2008-09-23 16:08:00,1.7517,1.7522,1.7517,1.7517,30300000.0
2008-09-23 16:09:00,1.7517,1.7521,1.7515,1.75195,79800000.0
2008-09-23 16:10:00,1.7521,1.7528,1.7517,1.7521,292300000.0
2008-09-23 16:11:00,1.7521,1.7525,1.75085,1.7514,229600000.0
2008-09-23 16:12:00,1.7514,1.7527,1.7514,1.7518,315000000.0
2008-09-23 16:13:00,1.7518,1.7526,1.7517,1.7518,128600000.0
2008-09-23 16:14:00,1.7518,1.753,1.7518,1.7528,155300000.0
2008-09-23 16:15:00,1.7528,1.7532,1.75175,1.7523,175700000.0
2008-09-23 16:16:00,1.7525,1.7525,1.7513,1.7519,212600000.0
2008-09-23 16:17:00,1.7517,1.7523,1.7513,1.752,264800000.0
2008-09-23 16:18:00,1.752,1.7524,1.7513,1.752,421500000.0
2008-09-23 16:19:00,1.7523,1.7525,1.7512,1.75125,256700000.0
2008-09-23 16:20:00,1.7512,1.752,1.7511,1.7518,313700000.0
2008-09-23 16:21:00,1.7518,1.75205,1.7514,1.75195,156000000.0
2008-09-23 16:22:00,1.7519,1.7531,1.7516,1.7527,272600000.0
2008-09-23 16:23:00,1.7527,1.7535,1.7524,1.7529,180100000.0
2008-09-23 16:24:00,1.7528,1.7536,1.75235,1.75295,351700000.0
2008-09-23 16:25:00,1.75285,1.75315,1.7523,1.7528,223900000.0
2008-09-23 16:26:00,1.7529,1.7531,1.75245,1.7528,210500000.0
2008-09-23 16:27:00,1.75285,1.7534,1.7525,1.75325,371700000.0
2008-09-23 16:28:00,1.75315,1.75525,1.75315,1.7545,359700000.0
2008-09-23 16:29:00,1.7545,1.7547,1.754,1.7541,433000000.0
2008-09-23 16:30:00,1.7541,1.7542,1.75365,1.75385,270700000.0
2008-09-23 16:31:00,1.75385,1.7541,1.7537,1.7539,275400000.0
2008-09-23 16:32:00,1.7539,1.7544,1.7533,1.75415,272300000.0
2008-09-23 16:33:00,1.75405,1.7547,1.7537,1.7539,208500000.0
2008-09-23 16:34:00,1.754,1.7543,1.7539,1.7543,188300000.0
2008-09-23 16:35:00,1.7544,1.7545,1.754,1.754,484500000.0
2008-09-23 16:36:00,1.754,1.7549,1.75365,1.7549,163700000.0
2008-09-23 16:37:00,1.7549,1.7551,1.75375,1.754,233400000.0
2008-09-23 16:38:00,1.7539,1.7549,1.7539,1.7546,141100000.0
2008-09-23 16:39:00,1.7546,1.7563,1.7544,1.7554,341400000.0
2008-09-23 16:40:00,1.7554,1.7562,1.7553,1.7559,149600000.0
2008-09-23 16:41:00,1.7559,1.7566,1.7558,1.7565,224400000.0
2008-09-23 16:42:00,1.7564,1.75675,1.7559,1.7567,176100000.0
2008-09-23 16:43:00,1.75665,1.7585,1.75665,1.7581,270100000.0
2008-09-23 16:44:00,1.75815,1.7598,1.75815,1.75915,217000000.0
2008-09-23 16:45:00,1.7593,1.7599,1.7584,1.75925,137700000.0
2008-09-23 16:46:00,1.7593,1.76,1.7593,1.7594,68200000.0
2008-09-23 16:47:00,1.7595,1.7601,1.7589,1.7596,200700000.0
2008-09-23 16:48:00,1.7597,1.76,1.7587,1.7588,245300000.0
2008-09-23 16:49:00,1.7589,1.7589,1.7572,1.7574,242200000.0
2008-09-23 16:50:00,1.7576,1.7576,1.7561,1.75655,194800000.0
2008-09-23 16:51:00,1.7567,1.7568,1.7563,1.7564,113300000.0
2008-09-23 16:52:00,1.7564,1.7564,1.7547,1.7552,200500000.0
2008-09-23 16:53:00,1.7552,1.7556,1.7548,1.7553,146400000.0
2008-09-23 16:54:00,1.7553,1.7553,1.7545,1.7547,256500000.0
2008-09-23 16:55:00,1.7548,1.7548,1.7527,1.7535,198700000.0
2008-09-23 16:56:00,1.7534,1.7539,1.7531,1.7534,70200000.0
2008-09-23 16:57:00,1.7533,1.7539,1.7529,1.7537,191600000.0
2008-09-23 16:58:00,1.7537,1.7542,1.7533,1.7539,199900000.0
2008-09-23 16:59:00,1.7539,1.7544,1.75235,1.7526,188100000.0
2008-09-23 17:00:00,1.7525,1.7539,1.7522,1.7534,207200000.0
2008-09-23 17:01:00,1.7535,1.7539,1.75285,1.7537,365800000.0
2008-09-23 17:02:00,1.7537,1.7539,1.7533,1.7535,81700000.0
2008-09-23 17:03:00,1.7536,1.75405,1.7532,1.7536,133500000.0
2008-09-23 17:04:00,1.7535,1.7537,1.75265,1.7528,154700000.0
2008-09-23 17:05:00,1.7528,1.7529,1.75145,1.7516,157100000.0
2008-09-23 17:06:00,1.7516,1.7528,1.7516,1.7523,97200000.0
2008-09-23 17:07:00,1.7523,1.7524,1.752,1.7521,156500000.0
2008-09-23 17:08:00,1.75225,1.7526,1.7517,1.7525,212400000.0
2008-09-23 17:09:00,1.75295,1.75345,1.75285,1.753,307600000.0
2008-09-23 17:10:00,1.753,1.7534,1.7528,1.7534,110000000.0
2008-09-23 17:11:00,1.7534,1.7543,1.75325,1.754,162700000.0
2008-09-23 17:12:00,1.7541,1.7542,1.7538,1.754,149400000.0
2008-09-23 17:13:00,1.754,1.7545,1.754,1.7543,110800000.0
2008-09-23 17:14:00,1.7542,1.7544,1.7531,1.7536,344400000.0
2008-09-23 17:15:00,1.75355,1.7537,1.7526,1.7532,484700000.0
2008-09-23 17:16:00,1.753,1.7531,1.7527,1.7529,388800000.0
2008-09-23 17:17:00,1.7529,1.7539,1.7528,1.7529,259500000.0
2008-09-23 17:18:00,1.7528,1.7534,1.75195,1.7524,166500000.0
2008-09-23 17:19:00,1.75235,1.7526,1.75155,1.7517,191500000.0
2008-09-23 17:20:00,1.7517,1.752,1.75095,1.7516,223300000.0
2008-09-23 17:21:00,1.7517,1.7518,1.7509,1.751,178600000.0
2008-09-23 17:22:00,1.751,1.7516,1.7506,1.7513,73600000.0
2008-09-23 17:23:00,1.7512,1.7521,1.7512,1.752,42000000.0
2008-09-23 17:24:00,1.752,1.7534,1.7519,1.7534,68100000.0
2008-09-23 17:25:00,1.7532,1.7534,1.7524,1.7525,150900000.0
2008-09-23 17:26:00,1.7525,1.753,1.75135,1.7524,266300000.0
2008-09-23 17:27:00,1.7524,1.7531,1.7523,1.75295,291300000.0
2008-09-23 17:28:00,1.75275,1.75345,1.7526,1.753,177300000.0
2008-09-23 17:29:00,1.7529,1.7556,1.7527,1.75535,449100000.0
2008-09-23 17:30:00,1.7553,1.7567,1.7551,1.7556,244900000.0
2008-09-23 17:31:00,1.7556,1.7561,1.75525,1.75595,256100000.0
2008-09-23 17:32:00,1.75605,1.7565,1.7557,1.756,184000000.0
2008-09-23 17:33:00,1.756,1.7563,1.7555,1.7562,126600000.0
2008-09-23 17:34:00,1.7562,1.75635,1.75565,1.756,132900000.0
2008-09-23 17:35:00,1.75595,1.7567,1.7558,1.7567,263600000.0
2008-09-23 17:36:00,1.7566,1.7574,1.7565,1.7572,193900000.0
2008-09-23 17:37:00,1.7574,1.7574,1.7567,1.7573,215100000.0
2008-09-23 17:38:00,1.7573,1.7579,1.7571,1.7575,265400000.0
2008-09-23 17:39:00,1.7575,1.7581,1.7573,1.75765,200300000.0
2008-09-23 17:40:00,1.7577,1.7579,1.7573,1.7574,81800000.0
2008-09-23 17:41:00,1.7572,1.7577,1.75715,1.7577,214100000.0
2008-09-23 17:42:00,1.75785,1.75915,1.7573,1.75805,301100000.0
2008-09-23 17:43:00,1.75785,1.7588,1.7569,1.7586,361300000.0
2008-09-23 17:44:00,1.7586,1.75875,1.758,1.75875,362200000.0
2008-09-23 17:45:00,1.7588,1.7595,1.7581,1.7584,719100002.0
2008-09-23 17:46:00,1.75845,1.7587,1.7576,1.7576,262400000.0
2008-09-23 17:47:00,1.7577,1.7584,1.75735,1.7575,269100000.0
2008-09-23 17:48:00,1.7575,1.7584,1.7573,1.75745,347800000.0
2008-09-23 17:49:00,1.75745,1.7578,1.7572,1.7575,181400000.0
2008-09-23 17:50:00,1.7575,1.7578,1.75675,1.75675,291600000.0
2008-09-23 17:51:00,1.7569,1.758,1.75665,1.7578,310600000.0
2008-09-23 17:52:00,1.7578,1.7584,1.75745,1.7577,174100000.0
2008-09-23 17:53:00,1.7578,1.758,1.75525,1.7554,357800000.0
2008-09-23 17:54:00,1.7554,1.7557,1.75455,1.7548,134200000.0
2008-09-23 17:55:00,1.7548,1.7573,1.7548,1.7573,127400000.0
2008-09-23 17:56:00,1.7575,1.7578,1.757,1.7572,163500000.0
2008-09-23 17:57:00,1.75715,1.75865,1.7571,1.7579,396400000.0
2008-09-23 17:58:00,1.7579,1.7582,1.75695,1.7573,296900000.0
2008-09-23 17:59:00,1.75715,1.7587,1.7571,1.7587,190300000.0
2008-09-23 18:00:00,1.7587,1.759,1.75815,1.7586,153800000.0
2008-09-23 18:01:00,1.7582,1.7585,1.7574,1.75835,269200000.0
2008-09-23 18:02:00,1.7583,1.7583,1.75715,1.7574,167800000.0
2008-09-23 18:03:00,1.7574,1.7577,1.7573,1.7573,93400000.0
2008-09-23 18:04:00,1.7573,1.7574,1.7556,1.7568,455600000.0
2008-09-23 18:05:00,1.7568,1.757,1.7562,1.7566,199400000.0
2008-09-23 18:06:00,1.7566,1.7568,1.7562,1.7565,25200000.0
2008-09-23 18:07:00,1.7563,1.7564,1.7535,1.7539,324300000.0
2008-09-23 18:08:00,1.7539,1.75495,1.7535,1.75495,161500000.0
2008-09-23 18:09:00,1.75495,1.7552,1.7538,1.7542,330900000.0
2008-09-23 18:10:00,1.7541,1.7553,1.7541,1.7548,135500000.0
2008-09-23 18:11:00,1.7548,1.75525,1.7547,1.7548,97300000.0
2008-09-23 18:12:00,1.7548,1.75575,1.7547,1.75525,103200000.0
2008-09-23 18:13:00,1.75535,1.7559,1.75535,1.7557,20000000.0
2008-09-23 18:14:00,1.7558,1.7559,1.7543,1.7544,348500000.0
2008-09-23 18:15:00,1.7545,1.75545,1.75435,1.7544,237500000.0
2008-09-23 18:16:00,1.7545,1.7547,1.75415,1.75435,288800000.0
2008-09-23 18:17:00,1.75435,1.7548,1.7543,1.7546,361700000.0
2008-09-23 18:18:00,1.75465,1.755,1.75425,1.7547,149900000.0
2008-09-23 18:19:00,1.7548,1.7549,1.7546,1.7547,16000000.0
2008-09-23 18:20:00,1.7546,1.7553,1.7546,1.7553,72200000.0
2008-09-23 18:21:00,1.7553,1.7556,1.7545,1.7555,323100000.0
2008-09-23 18:22:00,1.7556,1.7567,1.7556,1.7565,138000000.0
2008-09-23 18:23:00,1.7565,1.7565,1.75535,1.756,341500000.0
2008-09-23 18:24:00,1.756,1.7565,1.7557,1.7557,81900000.0
2008-09-23 18:25:00,1.7556,1.7557,1.7554,1.7555,320200000.0
2008-09-23 18:26:00,1.75545,1.7555,1.7554,1.75545,92400000.0
2008-09-23 18:27:00,1.75555,1.75595,1.7554,1.75565,374800000.0
2008-09-23 18:28:00,1.7559,1.7564,1.7556,1.7558,181200000.0
2008-09-23 18:29:00,1.7558,1.7567,1.7556,1.7567,350300000.0
2008-09-23 18:30:00,1.7567,1.7571,1.7565,1.7565,89100000.0
2008-09-23 18:31:00,1.7564,1.7585,1.7561,1.7578,213000000.0
2008-09-23 18:32:00,1.75775,1.7587,1.7577,1.7585,98500000.0
2008-09-23 18:33:00,1.7584,1.7586,1.7582,1.7583,145700000.0
2008-09-23 18:34:00,1.7583,1.75935,1.75765,1.75845,203600000.0
2008-09-23 18:35:00,1.75845,1.7589,1.75785,1.7586,232800000.0
2008-09-23 18:36:00,1.7584,1.7586,1.7584,1.7584,72300000.0
2008-09-23 18:37:00,1.7584,1.7591,1.7584,1.7588,71500000.0
2008-09-23 18:38:00,1.7589,1.7589,1.7582,1.7583,98300000.0
2008-09-23 18:39:00,1.75835,1.7591,1.758,1.7584,337700000.0
2008-09-23 18:40:00,1.7584,1.7591,1.758,1.759,109700000.0
2008-09-23 18:41:00,1.759,1.7591,1.7588,1.75905,309800000.0
2008-09-23 18:42:00,1.75925,1.7597,1.7582,1.7594,311400000.0
2008-09-23 18:43:00,1.75945,1.7605,1.7594,1.7602,140000000.0
2008-09-23 18:44:00,1.7602,1.7614,1.76,1.761,138100000.0
2008-09-23 18:45:00,1.761,1.7616,1.76085,1.7612,117300000.0
2008-09-23 18:46:00,1.76125,1.7619,1.7612,1.7613,138200000.0
2008-09-23 18:47:00,1.7615,1.7624,1.7612,1.7615,225000000.0
2008-09-23 18:48:00,1.7615,1.7616,1.7605,1.7616,194800000.0
2008-09-23 18:49:00,1.7614,1.7621,1.7612,1.7621,93600000.0
2008-09-23 18:50:00,1.7621,1.7622,1.7614,1.7622,109800000.0
2008-09-23 18:51:00,1.7621,1.7626,1.7619,1.7622,49400000.0
2008-09-23 18:52:00,1.7622,1.7633,1.7619,1.7625,145800000.0
2008-09-23 18:53:00,1.7626,1.763,1.76175,1.7622,315500000.0
2008-09-23 18:54:00,1.7621,1.76325,1.76065,1.7627,369300000.0
2008-09-23 18:55:00,1.76245,1.7636,1.76195,1.7634,386700000.0
2008-09-23 18:56:00,1.7635,1.7637,1.7631,1.7633,76700000.0
2008-09-23 18:57:00,1.7633,1.7634,1.762,1.7623,300100000.0
2008-09-23 18:58:00,1.76225,1.76235,1.76055,1.7607,391100000.0
2008-09-23 18:59:00,1.7606,1.762,1.7604,1.7619,218800000.0
2008-09-23 19:00:00,1.7619,1.7629,1.7618,1.7628,255000000.0
2008-09-23 19:01:00,1.7627,1.7638,1.76265,1.7632,153200000.0
2008-09-23 19:02:00,1.7633,1.7637,1.7628,1.76295,350100000.0
2008-09-23 19:03:00,1.763,1.7632,1.7609,1.7622,342200000.0
2008-09-23 19:04:00,1.7624,1.7626,1.7612,1.7617,202600000.0
2008-09-23 19:05:00,1.7619,1.7619,1.7605,1.7607,236800000.0
2008-09-23 19:06:00,1.7607,1.7612,1.7607,1.7612,133200000.0
2008-09-23 19:07:00,1.761,1.7615,1.7606,1.7611,105500000.0
2008-09-23 19:08:00,1.761,1.7611,1.7604,1.7605,165500000.0
2008-09-23 19:09:00,1.7605,1.7609,1.7605,1.7606,206000000.0
2008-09-23 19:10:00,1.7607,1.76075,1.7594,1.7603,226000000.0
2008-09-23 19:11:00,1.7602,1.7608,1.75995,1.7606,306100000.0
2008-09-23 19:12:00,1.7605,1.7605,1.7599,1.7603,535800000.0
2008-09-23 19:13:00,1.7604,1.7604,1.75935,1.76025,356600000.0
2008-09-23 19:14:00,1.7602,1.7607,1.76,1.7606,290300000.0
2008-09-23 19:15:00,1.7607,1.76285,1.76015,1.76285,354700000.0
2008-09-23 19:16:00,1.76305,1.7632,1.7617,1.7622,75900000.0
2008-09-23 19:17:00,1.7623,1.7623,1.7619,1.7623,64600000.0
2008-09-23 19:18:00,1.7621,1.763,1.762,1.7629,81600000.0
2008-09-23 19:19:00,1.7628,1.763,1.7627,1.7627,70400000.0
2008-09-23 19:20:00,1.7627,1.76405,1.7627,1.7637,130600000.0
2008-09-23 19:21:00,1.7637,1.7653,1.7637,1.7653,111600000.0
2008-09-23 19:22:00,1.7649,1.7664,1.7648,1.7658,163000000.0
2008-09-23 19:23:00,1.7658,1.7661,1.76505,1.76515,137700000.0
2008-09-23 19:24:00,1.76515,1.7656,1.7647,1.76495,282000000.0
2008-09-23 19:25:00,1.76485,1.7656,1.7643,1.7654,186200000.0
2008-09-23 19:26:00,1.76535,1.7656,1.7641,1.76435,90100000.0
2008-09-23 19:27:00,1.7643,1.7653,1.7643,1.765,240900000.0
2008-09-23 19:28:00,1.76495,1.76495,1.7641,1.7642,124600000.0
2008-09-23 19:29:00,1.7643,1.7643,1.76255,1.76255,161900000.0
2008-09-23 19:30:00,1.76255,1.7629,1.76245,1.7629,265700000.0
2008-09-23 19:31:00,1.76295,1.7644,1.76285,1.764,403800000.0
2008-09-23 19:32:00,1.764,1.76435,1.763,1.7637,171000000.0
2008-09-23 19:33:00,1.7637,1.7653,1.7637,1.7652,184900000.0
2008-09-23 19:34:00,1.7652,1.7656,1.76455,1.7653,131300000.0
2008-09-23 19:35:00,1.76545,1.7664,1.765,1.7659,137500000.0
2008-09-23 19:36:00,1.7659,1.766,1.7655,1.7658,159100000.0
2008-09-23 19:37:00,1.7658,1.766,1.7655,1.7655,54100000.0
2008-09-23 19:38:00,1.7655,1.7655,1.76325,1.76385,213400000.0
2008-09-23 19:39:00,1.7639,1.7645,1.7633,1.76335,122400000.0
2008-09-23 19:40:00,1.76345,1.7638,1.76345,1.7637,165000000.0
2008-09-23 19:41:00,1.7637,1.76415,1.7635,1.7641,155200000.0
2008-09-23 19:42:00,1.7641,1.76435,1.7641,1.76415,159900000.0
2008-09-23 19:43:00,1.76415,1.7647,1.76385,1.764,156500000.0
2008-09-23 19:44:00,1.764,1.7642,1.7638,1.7638,76200000.0
2008-09-23 19:45:00,1.7638,1.7638,1.76235,1.7629,141300000.0
2008-09-23 19:46:00,1.7632,1.76385,1.7632,1.76385,48400000.0
2008-09-23 19:47:00,1.76385,1.7649,1.76375,1.76485,328400000.0
2008-09-23 19:48:00,1.76475,1.7651,1.7646,1.76465,143900000.0
2008-09-23 19:49:00,1.7647,1.7649,1.7631,1.7642,345300001.0
2008-09-23 19:50:00,1.7642,1.7651,1.7635,1.7647,563400000.0
2008-09-23 19:51:00,1.76475,1.76495,1.7642,1.7649,435100000.0
2008-09-23 19:52:00,1.765,1.7651,1.7644,1.7647,484300000.0
2008-09-23 19:53:00,1.76465,1.76545,1.7646,1.76495,418900000.0
2008-09-23 19:54:00,1.76485,1.7649,1.7648,1.7648,229100000.0
2008-09-23 19:55:00,1.7649,1.76525,1.7647,1.7648,227500000.0
2008-09-23 19:56:00,1.7648,1.7648,1.76275,1.7634,385700000.0
2008-09-23 19:57:00,1.7634,1.7641,1.7633,1.7639,130500000.0
2008-09-23 19:58:00,1.7638,1.76445,1.7635,1.7643,158700000.0
2008-09-23 19:59:00,1.7643,1.76485,1.7641,1.7641,179400000.0
2008-09-23 20:00:00,1.764,1.7646,1.764,1.7643,96200000.0
2008-09-23 20:01:00,1.7643,1.7648,1.76415,1.7643,166800000.0
2008-09-23 20:02:00,1.7643,1.7647,1.76335,1.7639,281000000.0
2008-09-23 20:03:00,1.7639,1.7654,1.7639,1.76505,326200000.0
2008-09-23 20:04:00,1.765,1.76575,1.76475,1.7649,279800000.0
2008-09-23 20:05:00,1.76415,1.7649,1.76295,1.7645,201300000.0
2008-09-23 20:06:00,1.7643,1.7643,1.763,1.76325,348400000.0
2008-09-23 20:07:00,1.7633,1.7636,1.7632,1.7636,771500000.0
2008-09-23 20:08:00,1.7639,1.7642,1.7617,1.7625,314200000.0
2008-09-23 20:09:00,1.7625,1.7633,1.7621,1.76285,370500000.0
2008-09-23 20:10:00,1.76285,1.76325,1.762,1.7623,458500000.0
2008-09-23 20:11:00,1.7623,1.7633,1.762,1.7622,295700000.0
2008-09-23 20:12:00,1.7622,1.76345,1.76205,1.76205,499100000.0
2008-09-23 20:13:00,1.7618,1.7622,1.7614,1.7614,378100000.0
2008-09-23 20:14:00,1.7614,1.76175,1.7603,1.7612,279200000.0
2008-09-23 20:15:00,1.7612,1.7616,1.7597,1.7614,530400000.0
2008-09-23 20:16:00,1.7614,1.7617,1.7606,1.7607,182900000.0
2008-09-23 20:17:00,1.76065,1.7615,1.75975,1.7614,397300000.0
2008-09-23 20:18:00,1.7615,1.7621,1.7607,1.7608,285100000.0
2008-09-23 20:19:00,1.7608,1.7608,1.75995,1.76005,64800000.0
2008-09-23 20:20:00,1.76005,1.76065,1.75955,1.7597,391100000.0
2008-09-23 20:21:00,1.75975,1.76035,1.75975,1.7601,124600000.0
2008-09-23 20:22:00,1.7601,1.76085,1.76,1.76075,166400000.0
2008-09-23 20:23:00,1.7608,1.7623,1.7608,1.76215,353300000.0
2008-09-23 20:24:00,1.76215,1.7627,1.7617,1.7623,292700000.0
2008-09-23 20:25:00,1.7623,1.7625,1.76195,1.7622,160600000.0
2008-09-23 20:26:00,1.7622,1.7624,1.7618,1.7618,229600000.0
2008-09-23 20:27:00,1.7618,1.7618,1.7611,1.7613,240100000.0
2008-09-23 20:28:00,1.7613,1.7615,1.7612,1.7615,263900000.0
2008-09-23 20:29:00,1.7615,1.7621,1.76085,1.76085,386100000.0
2008-09-23 20:30:00,1.761,1.761,1.7607,1.7607,37200000.0
2008-09-23 20:31:00,1.7607,1.7609,1.76015,1.7605,375800000.0
2008-09-23 20:32:00,1.76045,1.76105,1.76015,1.7606,517100000.0
2008-09-23 20:33:00,1.7607,1.7611,1.7604,1.7606,219500000.0
2008-09-23 20:34:00,1.76055,1.76055,1.7604,1.7604,187600000.0
2008-09-23 20:35:00,1.7605,1.761,1.7605,1.76065,266000000.0
2008-09-23 20:36:00,1.7606,1.7608,1.7601,1.76045,451800000.0
2008-09-23 20:37:00,1.76035,1.76045,1.76,1.76,427600000.0
2008-09-23 20:38:00,1.76,1.76,1.75925,1.7597,126400000.0
2008-09-23 20:39:00,1.7597,1.7599,1.75745,1.758,256300000.0
2008-09-23 20:40:00,1.758,1.75865,1.75775,1.75825,174000000.0
2008-09-23 20:41:00,1.7583,1.7593,1.7581,1.7585,314000000.0
2008-09-23 20:42:00,1.7587,1.7588,1.7578,1.7578,79600000.0
2008-09-23 20:43:00,1.7578,1.7578,1.75675,1.7572,131600000.0
2008-09-23 20:44:00,1.7572,1.7577,1.757,1.7577,131600000.0
2008-09-23 20:45:00,1.7576,1.7583,1.7572,1.7579,272600000.0
2008-09-23 20:46:00,1.7579,1.7579,1.75725,1.7573,157400000.0
2008-09-23 20:47:00,1.75725,1.7574,1.7568,1.7568,62400000.0
2008-09-23 20:48:00,1.7568,1.757,1.75645,1.75655,134000000.0
2008-09-23 20:49:00,1.7565,1.75655,1.7561,1.7561,281400000.0
2008-09-23 20:50:00,1.7561,1.7561,1.7559,1.756,34800000.0
2008-09-23 20:51:00,1.756,1.7567,1.756,1.7566,99200000.0
2008-09-23 20:52:00,1.7566,1.7568,1.7565,1.7568,16000000.0
2008-09-23 20:53:00,1.7567,1.7574,1.7564,1.7571,46000000.0
2008-09-23 20:54:00,1.7571,1.75755,1.7571,1.75755,6800000.0
2008-09-23 20:55:00,1.7579,1.758,1.75705,1.7575,126200000.0
2008-09-23 20:56:00,1.7575,1.7575,1.7575,1.7575,26400000.0
2008-09-23 20:57:00,1.7575,1.7575,1.75665,1.7568,153800000.0
2008-09-23 20:58:00,1.7568,1.7568,1.7556,1.7558,76200000.0
2008-09-23 20:59:00,1.756,1.7563,1.75555,1.75575,43600000.0
2008-09-23 21:00:00,1.7559,1.7568,1.7559,1.7565,81800000.0
2008-09-23 21:01:00,1.7566,1.757,1.7564,1.7564,37000000.0
2008-09-23 21:02:00,1.7566,1.7566,1.756,1.756,48600000.0
2008-09-23 21:03:00,1.756,1.756,1.75545,1.7556,100000000.0
2008-09-23 21:04:00,1.7555,1.7563,1.7555,1.7555,59600000.0
2008-09-23 21:05:00,1.7557,1.7561,1.7556,1.7556,143800000.0
2008-09-23 21:06:00,1.7556,1.7557,1.7556,1.7556,49600000.0
2008-09-23 21:07:00,1.7556,1.7558,1.7556,1.7556,117200000.0
2008-09-23 21:08:00,1.7556,1.7556,1.755,1.7551,46000000.0
2008-09-23 21:09:00,1.7551,1.7554,1.755,1.7552,36200000.0
2008-09-23 21:10:00,1.7552,1.7552,1.7545,1.7545,47600000.0
2008-09-23 21:11:00,1.7545,1.7549,1.7545,1.7545,38000000.0
2008-09-23 21:12:00,1.7545,1.755,1.7545,1.7549,53200000.0
2008-09-23 21:13:00,1.7548,1.7552,1.7546,1.755,129800000.0
2008-09-23 21:14:00,1.755,1.755,1.7542,1.7544,52200000.0
2008-09-23 21:15:00,1.7543,1.7546,1.7529,1.7535,139600000.0
2008-09-23 21:16:00,1.7535,1.7539,1.7526,1.7527,78200000.0
2008-09-23 21:17:00,1.7527,1.7536,1.75245,1.7533,209600000.0
2008-09-23 21:18:00,1.7533,1.754,1.7533,1.7536,61200000.0
2008-09-23 21:19:00,1.7538,1.7538,1.7535,1.7535,64000000.0
2008-09-23 21:20:00,1.7535,1.7535,1.7526,1.7531,56600000.0
2008-09-23 21:21:00,1.7531,1.7535,1.753,1.7531,139400000.0
2008-09-23 21:22:00,1.7531,1.7537,1.753,1.7537,87200000.0
2008-09-23 21:23:00,1.7537,1.754,1.7535,1.7537,53400000.0
2008-09-23 21:24:00,1.7537,1.75375,1.7535,1.7535,100800000.0
2008-09-23 21:25:00,1.7535,1.7539,1.75285,1.7537,91200000.0
2008-09-23 21:26:00,1.7537,1.754,1.75345,1.7537,55400000.0
2008-09-23 21:27:00,1.75385,1.75395,1.75375,1.7539,7000000.0
2008-09-23 21:28:00,1.754,1.7545,1.754,1.7545,19800000.0
2008-09-23 21:29:00,1.7544,1.7546,1.7544,1.7544,5000000.0
2008-09-23 21:30:00,1.7545,1.7545,1.7545,1.7545,1000000.0
2008-09-23 21:31:00,1.7546,1.7551,1.7546,1.7549,14800000.0
2008-09-23 21:32:00,1.755,1.7556,1.7549,1.7554,61200000.0
2008-09-23 21:33:00,1.7553,1.7557,1.75505,1.7552,47000000.0
2008-09-23 21:34:00,1.7552,1.7554,1.755,1.7551,57200000.0
2008-09-23 21:35:00,1.7552,1.7552,1.7544,1.7548,81800000.0
2008-09-23 21:36:00,1.7548,1.7551,1.7547,1.7551,81200000.0
2008-09-23 21:37:00,1.7552,1.7559,1.7551,1.75565,245400000.0
2008-09-23 21:38:00,1.75565,1.75565,1.7552,1.75545,143000000.0
2008-09-23 21:39:00,1.7554,1.756,1.7554,1.756,64600000.0
2008-09-23 21:40:00,1.756,1.7561,1.7556,1.75565,157000000.0
2008-09-23 21:41:00,1.75565,1.7557,1.7556,1.75565,135200000.0
2008-09-23 21:42:00,1.75565,1.756,1.7556,1.75575,178400000.0
2008-09-23 21:43:00,1.75565,1.75585,1.7556,1.75565,80400000.0
2008-09-23 21:44:00,1.7557,1.7563,1.7556,1.756,76800000.0
2008-09-23 21:45:00,1.756,1.7568,1.7559,1.7568,85200000.0
2008-09-23 21:46:00,1.7567,1.75725,1.7565,1.7571,321600000.0
2008-09-23 21:47:00,1.7569,1.7571,1.756,1.7563,284000000.0
2008-09-23 21:48:00,1.7563,1.7566,1.7562,1.7565,109600000.0
2008-09-23 21:49:00,1.7565,1.7574,1.7565,1.7569,202400000.0
2008-09-23 21:50:00,1.7569,1.75745,1.7569,1.75745,147800000.0
2008-09-23 21:51:00,1.7575,1.7578,1.7574,1.7577,322800000.0
2008-09-23 21:52:00,1.75765,1.7583,1.75735,1.7574,367200000.0
2008-09-23 21:53:00,1.75765,1.7583,1.7576,1.7582,106400000.0
2008-09-23 21:54:00,1.7583,1.7586,1.758,1.75825,361800000.0
2008-09-23 21:55:00,1.7583,1.759,1.7583,1.7588,176600000.0
2008-09-23 21:56:00,1.7588,1.7592,1.75875,1.7589,73600000.0
2008-09-23 21:57:00,1.759,1.759,1.758,1.758,95400000.0
2008-09-23 21:58:00,1.758,1.758,1.75685,1.7571,86000000.0
2008-09-23 21:59:00,1.7571,1.7571,1.75605,1.75665,74200000.0
2008-09-23 22:00:00,1.7567,1.7574,1.75665,1.75705,116800000.0
2008-09-23 22:01:00,1.75705,1.7574,1.7569,1.757,147000000.0
2008-09-23 22:02:00,1.757,1.7572,1.75615,1.7567,69600000.0
2008-09-23 22:03:00,1.7566,1.75675,1.7564,1.75675,38200000.0
2008-09-23 22:04:00,1.75665,1.7567,1.7563,1.7565,93400000.0
2008-09-23 22:05:00,1.7565,1.7566,1.756,1.7563,70600000.0
2008-09-23 22:06:00,1.7564,1.7566,1.75575,1.75615,95000000.0
2008-09-23 22:07:00,1.75625,1.7575,1.7561,1.7573,267600000.0
2008-09-23 22:08:00,1.7573,1.75755,1.757,1.7571,138600000.0
2008-09-23 22:09:00,1.7571,1.7578,1.7571,1.7578,98200000.0
2008-09-23 22:10:00,1.75775,1.75775,1.7572,1.7572,114000000.0
2008-09-23 22:11:00,1.7572,1.7581,1.7572,1.7577,149400000.0
2008-09-23 22:12:00,1.75765,1.75965,1.7576,1.7595,154000000.0
2008-09-23 22:13:00,1.75975,1.75995,1.75925,1.7593,243200000.0
2008-09-23 22:14:00,1.7593,1.7594,1.7593,1.7593,31400000.0
2008-09-23 22:15:00,1.7593,1.7593,1.7589,1.7589,28200000.0
2008-09-23 22:16:00,1.7589,1.759,1.7587,1.7587,18000000.0
2008-09-23 22:17:00,1.7587,1.7589,1.7582,1.7583,28000000.0
2008-09-23 22:18:00,1.7582,1.7586,1.7582,1.7584,14400000.0
2008-09-23 22:19:00,1.7584,1.7586,1.7582,1.7582,147600000.0
2008-09-23 22:20:00,1.7582,1.7583,1.7582,1.7582,187200000.0
2008-09-23 22:21:00,1.75825,1.75855,1.7582,1.75855,136800000.0
2008-09-23 22:22:00,1.7585,1.75855,1.7582,1.7582,66000000.0
2008-09-23 22:23:00,1.7582,1.75865,1.7581,1.75845,125200000.0
2008-09-23 22:24:00,1.7585,1.7596,1.7585,1.7595,84200000.0
2008-09-23 22:25:00,1.7595,1.7605,1.7595,1.7605,130000000.0
2008-09-23 22:26:00,1.7603,1.7618,1.7599,1.761,203400000.0
2008-09-23 22:27:00,1.7612,1.7613,1.7601,1.7607,133600000.0
2008-09-23 22:28:00,1.7607,1.7615,1.76025,1.7615,112300000.0
2008-09-23 22:29:00,1.7615,1.7624,1.7614,1.76235,124200000.0
2008-09-23 22:30:00,1.76265,1.76265,1.7618,1.7618,82500000.0
2008-09-23 22:31:00,1.7618,1.76205,1.7618,1.76185,91200000.0
2008-09-23 22:32:00,1.76195,1.7627,1.76165,1.7618,293700000.0
2008-09-23 22:33:00,1.7618,1.7621,1.7612,1.762,139000000.0
2008-09-23 22:34:00,1.7619,1.7626,1.7618,1.76185,134200000.0
2008-09-23 22:35:00,1.76185,1.7624,1.7618,1.7624,136600000.0
2008-09-23 22:36:00,1.7625,1.7625,1.7621,1.7621,65800000.0
2008-09-23 22:37:00,1.7621,1.7621,1.75885,1.75995,295200000.0
2008-09-23 22:38:00,1.7601,1.7604,1.75855,1.75875,347000000.0
2008-09-23 22:39:00,1.75905,1.75985,1.75905,1.7597,250600000.0
2008-09-23 22:40:00,1.7598,1.7598,1.75875,1.7597,343000000.0
2008-09-23 22:41:00,1.75965,1.76035,1.75905,1.7592,285200000.0
2008-09-23 22:42:00,1.7592,1.75985,1.7592,1.7592,231600000.0
2008-09-23 22:43:00,1.7592,1.7597,1.75915,1.7597,144000000.0
2008-09-23 22:44:00,1.7596,1.75995,1.7596,1.75985,96000000.0
2008-09-23 22:45:00,1.7597,1.76015,1.75965,1.7598,149600000.0
2008-09-23 22:46:00,1.7598,1.7598,1.7598,1.7598,33600000.0
2008-09-23 22:47:00,1.7598,1.75985,1.7598,1.7598,27600000.0
2008-09-23 22:48:00,1.7598,1.7598,1.7598,1.7598,24000000.0
2008-09-23 22:49:00,1.7598,1.7598,1.7596,1.7598,28800000.0
2008-09-23 22:50:00,1.7598,1.7598,1.7596,1.7596,36000000.0
2008-09-23 22:51:00,1.7596,1.7596,1.75815,1.75925,325400000.0
2008-09-23 22:52:00,1.7593,1.7595,1.75925,1.7593,125800000.0
2008-09-23 22:53:00,1.7593,1.75945,1.75925,1.75945,72000000.0
2008-09-23 22:54:00,1.7595,1.7597,1.75945,1.75955,108200000.0
2008-09-23 22:55:00,1.7595,1.7596,1.75935,1.75955,162000000.0
2008-09-23 22:56:00,1.7595,1.7595,1.75905,1.75925,101000000.0
2008-09-23 22:57:00,1.7593,1.7594,1.75875,1.7588,147800000.0
2008-09-23 22:58:00,1.7588,1.7588,1.7588,1.7588,21600000.0
2008-09-23 22:59:00,1.7588,1.7588,1.7588,1.7588,7200000.0
2008-09-23 23:00:00,1.7588,1.7588,1.7588,1.7588,13200000.0
2008-09-23 23:01:00,1.7586,1.7589,1.7586,1.7587,3600000.0
2008-09-23 23:02:00,1.7588,1.7588,1.7588,1.7588,3600000.0
2008-09-23 23:03:00,1.7588,1.7588,1.7588,1.7588,10800000.0
2008-09-23 23:04:00,1.7588,1.7588,1.7588,1.7588,3600000.0
2008-09-23 23:05:00,1.759,1.759,1.75795,1.7581,49200000.0
2008-09-23 23:06:00,1.7581,1.7581,1.7581,1.7581,80400000.0
2008-09-23 23:07:00,1.7581,1.75905,1.7581,1.75845,33200000.0
2008-09-23 23:08:00,1.7582,1.7591,1.7582,1.7591,32000000.0
2008-09-23 23:09:00,1.7595,1.7607,1.7592,1.7607,38500000.0
2008-09-23 23:10:00,1.76015,1.76015,1.75965,1.7599,41600000.0
2008-09-23 23:11:00,1.7601,1.7605,1.76,1.7602,6000000.0
2008-09-23 23:12:00,1.7598,1.7609,1.7598,1.7607,25700000.0
2008-09-23 23:13:00,1.76025,1.7627,1.76015,1.7626,146700000.0
2008-09-23 23:14:00,1.7628,1.7628,1.7622,1.7626,15900000.0
2008-09-23 23:15:00,1.7628,1.7628,1.7628,1.7628,2000000.0
2008-09-23 23:16:00,1.7629,1.7645,1.7629,1.76425,52900000.0
2008-09-23 23:17:00,1.7643,1.76675,1.7642,1.766,198100000.0
2008-09-23 23:18:00,1.766,1.766,1.7654,1.7654,161200000.0
2008-09-23 23:19:00,1.7654,1.76605,1.7652,1.76575,105700000.0
2008-09-23 23:20:00,1.76585,1.76585,1.7652,1.7654,60600000.0
2008-09-23 23:21:00,1.7655,1.76575,1.7652,1.76565,63700000.0
2008-09-23 23:22:00,1.7656,1.76575,1.7656,1.7656,44600000.0
2008-09-23 23:23:00,1.76555,1.76555,1.76495,1.76535,213600000.0
2008-09-23 23:24:00,1.76535,1.7654,1.76525,1.7654,60700000.0
2008-09-23 23:25:00,1.7654,1.7654,1.7654,1.7654,2400000.0
2008-09-23 23:26:00,1.7654,1.7654,1.76335,1.7635,70000000.0
2008-09-23 23:27:00,1.76355,1.76405,1.7621,1.7627,61500000.0
2008-09-23 23:28:00,1.76285,1.76285,1.7626,1.7626,56100000.0
2008-09-23 23:29:00,1.7626,1.7626,1.76185,1.7621,242600012.0
2008-09-23 23:30:00,1.7621,1.7622,1.7621,1.7621,889400052.0
2008-09-23 23:31:00,1.7621,1.7621,1.7621,1.7621,1017000060.0
2008-09-23 23:32:00,1.7621,1.7621,1.76145,1.762,830000048.0
2008-09-23 23:33:00,1.76145,1.76245,1.76145,1.76245,92900000.0
2008-09-23 23:34:00,1.7626,1.7628,1.7626,1.7627,13800000.0
2008-09-23 23:35:00,1.7628,1.76295,1.7625,1.76265,40000000.0
2008-09-23 23:36:00,1.7626,1.7627,1.7624,1.76255,56700000.0
2008-09-23 23:37:00,1.76275,1.76275,1.7609,1.7613,20000000.0
2008-09-23 23:38:00,1.7613,1.76235,1.76085,1.76235,48300000.0
2008-09-23 23:39:00,1.76245,1.7634,1.7616,1.76195,113600000.0
2008-09-23 23:40:00,1.762,1.76255,1.762,1.76235,31900000.0
2008-09-23 23:41:00,1.76235,1.7627,1.7622,1.7624,26900000.0
2008-09-23 23:42:00,1.7622,1.7623,1.7622,1.7622,94800000.0
2008-09-23 23:43:00,1.7622,1.7622,1.7622,1.7622,147400000.0
2008-09-23 23:44:00,1.7622,1.7624,1.7622,1.7622,204000000.0
2008-09-23 23:45:00,1.7622,1.7622,1.76105,1.7611,232500000.0
2008-09-23 23:46:00,1.76115,1.76145,1.76115,1.76145,7000000.0
2008-09-23 23:47:00,1.76135,1.76135,1.7607,1.76095,156000000.0
2008-09-23 23:48:00,1.7612,1.7613,1.76085,1.76105,97400000.0
2008-09-23 23:49:00,1.761,1.7617,1.761,1.7615,37200000.0
2008-09-23 23:50:00,1.7616,1.7616,1.7608,1.7608,14700000.0
2008-09-23 23:51:00,1.76085,1.761,1.7608,1.7609,26500000.0
2008-09-23 23:52:00,1.7608,1.76125,1.76075,1.7609,56800000.0
2008-09-23 23:53:00,1.761,1.76125,1.76035,1.76105,62100000.0
2008-09-23 23:54:00,1.7611,1.76135,1.76025,1.76095,498100001.0
2008-09-23 23:55:00,1.761,1.761,1.7604,1.7604,26400000.0
2008-09-23 23:56:00,1.7604,1.7604,1.75865,1.75915,186200000.0
2008-09-23 23:57:00,1.75915,1.76015,1.759,1.7597,206900000.0
2008-09-23 23:58:00,1.75965,1.7597,1.7587,1.759,151900000.0
2008-09-23 23:59:00,1.7591,1.75955,1.7586,1.759,310400000.0
2008-09-24 00:00:00,1.7579,1.75845,1.7576,1.7577,359300000.0
2008-09-24 00:01:00,1.7577,1.7577,1.75345,1.75465,428400000.0
2008-09-24 00:02:00,1.7544,1.75645,1.7544,1.756,186900000.0
2008-09-24 00:03:00,1.756,1.756,1.756,1.756,46900000.0
2008-09-24 00:04:00,1.756,1.7562,1.7558,1.75585,306300000.0
2008-09-24 00:05:00,1.7558,1.7559,1.7544,1.7555,38000000.0
2008-09-24 00:06:00,1.7555,1.7555,1.7544,1.75485,113100000.0
2008-09-24 00:07:00,1.75495,1.75575,1.7548,1.7554,54200000.0
2008-09-24 00:08:00,1.7553,1.75575,1.7551,1.75535,63100000.0
2008-09-24 00:09:00,1.7555,1.7555,1.7555,1.7555,7000000.0
2008-09-24 00:10:00,1.7555,1.7555,1.7541,1.75445,24500000.0
2008-09-24 00:11:00,1.75445,1.75445,1.7541,1.7541,36000000.0
2008-09-24 00:12:00,1.75415,1.755,1.75415,1.755,12000000.0
2008-09-24 00:13:00,1.7549,1.7549,1.7545,1.75455,27200000.0
2008-09-24 00:14:00,1.75465,1.7547,1.7543,1.7543,14000000.0
2008-09-24 00:15:00,1.7543,1.7549,1.7543,1.7549,25200000.0
2008-09-24 00:16:00,1.7548,1.7549,1.75465,1.75465,7000000.0
2008-09-24 00:17:00,1.7549,1.75765,1.7549,1.7565,82400000.0
2008-09-24 00:18:00,1.7563,1.75955,1.7563,1.7579,188900000.0
2008-09-24 00:19:00,1.7569,1.7579,1.7569,1.7571,42600000.0
2008-09-24 00:20:00,1.7571,1.7573,1.7571,1.75725,44100000.0
2008-09-24 00:21:00,1.75745,1.75775,1.75745,1.7575,25000000.0
2008-09-24 00:22:00,1.7575,1.7575,1.7575,1.7575,8000000.0
2008-09-24 00:23:00,1.7575,1.7575,1.75685,1.757,44000000.0
2008-09-24 00:24:00,1.757,1.7571,1.7568,1.757,34900000.0
2008-09-24 00:25:00,1.757,1.757,1.757,1.757,19000000.0
2008-09-24 00:26:00,1.757,1.757,1.75625,1.757,43000000.0
2008-09-24 00:27:00,1.757,1.757,1.75525,1.7554,432600000.0
2008-09-24 00:28:00,1.75555,1.75555,1.7554,1.7555,8200000.0
2008-09-24 00:29:00,1.7554,1.7554,1.7554,1.7554,17700000.0
2008-09-24 00:30:00,1.7554,1.7554,1.7543,1.7546,11000000.0
2008-09-24 00:31:00,1.75455,1.75465,1.7542,1.7545,22400000.0
2008-09-24 00:32:00,1.7544,1.7544,1.7543,1.7543,215700000.0
2008-09-24 00:33:00,1.7543,1.7543,1.7543,1.7543,57000000.0
2008-09-24 00:34:00,1.7543,1.75485,1.7543,1.7548,23300000.0
2008-09-24 00:35:00,1.75495,1.75615,1.7546,1.7561,41000000.0
2008-09-24 00:36:00,1.7564,1.7569,1.7564,1.7568,30900000.0
2008-09-24 00:37:00,1.75675,1.75725,1.75655,1.75665,23900000.0
2008-09-24 00:38:00,1.7566,1.75715,1.75615,1.75675,40600000.0
2008-09-24 00:39:00,1.7566,1.7568,1.7562,1.7563,14000000.0
2008-09-24 00:40:00,1.7563,1.7563,1.7563,1.7563,6000000.0
2008-09-24 00:41:00,1.7563,1.7563,1.7549,1.7551,291200000.0
2008-09-24 00:42:00,1.7551,1.756,1.7549,1.7549,128600000.0
2008-09-24 00:43:00,1.7555,1.75565,1.7548,1.7551,13000000.0
2008-09-24 00:44:00,1.7549,1.7549,1.7547,1.7547,14000000.0
2008-09-24 00:45:00,1.7547,1.7547,1.7543,1.7544,5000000.0
2008-09-24 00:46:00,1.7544,1.7544,1.7544,1.7544,6000000.0
2008-09-24 00:47:00,1.7544,1.75455,1.7544,1.7544,8000000.0
2008-09-24 00:48:00,1.7544,1.7544,1.7544,1.7544,12500000.0
2008-09-24 00:49:00,1.7544,1.7544,1.7544,1.7544,4000000.0
2008-09-24 00:50:00,1.7544,1.7544,1.7533,1.7535,13000000.0
2008-09-24 00:51:00,1.7535,1.7537,1.7535,1.7535,16500000.0
2008-09-24 00:52:00,1.7535,1.7539,1.7535,1.7537,40200000.0
2008-09-24 00:53:00,1.7536,1.75375,1.7534,1.7535,17400000.0
2008-09-24 00:54:00,1.7535,1.7535,1.7535,1.7535,10800000.0
2008-09-24 00:55:00,1.7535,1.7535,1.75125,1.75135,230300000.0
2008-09-24 00:56:00,1.7516,1.75205,1.7516,1.7517,20600000.0
2008-09-24 00:57:00,1.7516,1.75195,1.7516,1.75175,12000000.0
2008-09-24 00:58:00,1.7518,1.7519,1.74985,1.75,36000000.0
2008-09-24 00:59:00,1.75,1.75005,1.74895,1.7495,150700000.0
2008-09-24 01:00:00,1.7495,1.7498,1.7484,1.7498,110100000.0
2008-09-24 01:01:00,1.7497,1.74975,1.7496,1.7496,20500000.0
2008-09-24 01:02:00,1.74965,1.75055,1.74965,1.75055,34200000.0
2008-09-24 01:03:00,1.7505,1.75125,1.7502,1.7512,41000000.0
2008-09-24 01:04:00,1.75115,1.7512,1.7511,1.7512,3000000.0
2008-09-24 01:05:00,1.7514,1.7516,1.7512,1.75145,18000000.0
2008-09-24 01:06:00,1.7515,1.75185,1.75145,1.75165,24000000.0
2008-09-24 01:07:00,1.7517,1.75205,1.75155,1.752,14000000.0
2008-09-24 01:08:00,1.75205,1.7521,1.75185,1.75185,14000000.0
2008-09-24 01:09:00,1.75175,1.7519,1.7509,1.751,55800000.0
2008-09-24 01:10:00,1.75105,1.75115,1.7507,1.7509,47100000.0
2008-09-24 01:11:00,1.7509,1.7515,1.7508,1.7509,38200000.0
2008-09-24 01:12:00,1.75095,1.75095,1.7504,1.7506,81400000.0
2008-09-24 01:13:00,1.7506,1.75105,1.7506,1.7507,32600000.0
2008-09-24 01:14:00,1.7509,1.75125,1.75085,1.75115,24800000.0
2008-09-24 01:15:00,1.75125,1.7516,1.75125,1.7515,13200000.0
2008-09-24 01:16:00,1.75155,1.7518,1.7513,1.7513,47400000.0
2008-09-24 01:17:00,1.7513,1.7513,1.7513,1.7513,13200000.0
2008-09-24 01:18:00,1.7513,1.7513,1.74975,1.7499,59700000.0
2008-09-24 01:19:00,1.7499,1.7499,1.7499,1.7499,16800000.0
2008-09-24 01:20:00,1.7499,1.7499,1.7499,1.7499,16800000.0
2008-09-24 01:21:00,1.7499,1.7501,1.7499,1.7499,36700000.0
2008-09-24 01:22:00,1.7499,1.7504,1.74985,1.74985,48100000.0
2008-09-24 01:23:00,1.7499,1.75045,1.7499,1.75035,34400000.0
2008-09-24 01:24:00,1.7503,1.7514,1.7502,1.7513,48200000.0
2008-09-24 01:25:00,1.7515,1.7515,1.7513,1.75145,21200000.0
2008-09-24 01:26:00,1.7516,1.75325,1.75135,1.7525,109500000.0
2008-09-24 01:27:00,1.7525,1.75255,1.7519,1.7519,220800000.0
2008-09-24 01:28:00,1.75195,1.75305,1.7519,1.7525,40000000.0
2008-09-24 01:29:00,1.7525,1.75265,1.7525,1.75265,9200000.0
2008-09-24 01:30:00,1.75265,1.7527,1.7525,1.7525,17400000.0
2008-09-24 01:31:00,1.7525,1.75295,1.7525,1.75295,21300000.0
2008-09-24 01:32:00,1.75315,1.7535,1.7528,1.7534,46800000.0
2008-09-24 01:33:00,1.7533,1.75545,1.75295,1.75385,162000000.0
2008-09-24 01:34:00,1.7541,1.7542,1.75265,1.7536,73800001.0
2008-09-24 01:35:00,1.7537,1.7539,1.7535,1.75385,15400000.0
2008-09-24 01:36:00,1.7541,1.75565,1.7541,1.755,34400000.0
2008-09-24 01:37:00,1.755,1.75505,1.7548,1.7548,39600000.0
2008-09-24 01:38:00,1.7548,1.7548,1.7548,1.7548,72900000.0
2008-09-24 01:39:00,1.7548,1.7548,1.75405,1.7542,28700000.0
2008-09-24 01:40:00,1.7542,1.7543,1.7531,1.7533,27700000.0
2008-09-24 01:41:00,1.7533,1.7535,1.75235,1.7529,62300000.0
2008-09-24 01:42:00,1.75245,1.75335,1.752,1.7531,123400000.0
2008-09-24 01:43:00,1.7531,1.75415,1.7529,1.75405,168200000.0
2008-09-24 01:44:00,1.75405,1.7544,1.7538,1.7541,53500000.0
2008-09-24 01:45:00,1.7541,1.7551,1.7541,1.7547,82900000.0
2008-09-24 01:46:00,1.7547,1.7548,1.7547,1.7548,11000000.0
2008-09-24 01:47:00,1.7548,1.7562,1.7548,1.75585,63900000.0
2008-09-24 01:48:00,1.7557,1.75635,1.7553,1.75635,24600000.0
2008-09-24 01:49:00,1.75645,1.75645,1.7551,1.75615,60400000.0
2008-09-24 01:50:00,1.75635,1.75655,1.75505,1.7562,114700000.0
2008-09-24 01:51:00,1.7562,1.75925,1.7559,1.75915,68300000.0
2008-09-24 01:52:00,1.75925,1.75925,1.75695,1.7583,85700000.0
2008-09-24 01:53:00,1.7584,1.75895,1.7575,1.7577,86700000.0
2008-09-24 01:54:00,1.7577,1.75875,1.7575,1.7587,57000000.0
2008-09-24 01:55:00,1.75855,1.7587,1.7581,1.7585,40300000.0
2008-09-24 01:56:00,1.7585,1.75935,1.7585,1.7592,26300000.0
2008-09-24 01:57:00,1.75925,1.75945,1.75905,1.75905,69800000.0
2008-09-24 01:58:00,1.75895,1.75935,1.75895,1.75915,90200000.0
2008-09-24 01:59:00,1.75915,1.75935,1.75775,1.7588,83300000.0
2008-09-24 02:00:00,1.7588,1.7591,1.7587,1.7589,50700000.0
2008-09-24 02:01:00,1.7591,1.7602,1.7591,1.7601,73100000.0
2008-09-24 02:02:00,1.76,1.76155,1.76,1.7607,96100000.0
2008-09-24 02:03:00,1.76075,1.76145,1.76075,1.761,67600000.0
2008-09-24 02:04:00,1.761,1.761,1.761,1.761,24000000.0
2008-09-24 02:05:00,1.761,1.761,1.76005,1.7602,41500000.0
2008-09-24 02:06:00,1.7602,1.76035,1.76,1.76,44500000.0
2008-09-24 02:07:00,1.76,1.7602,1.76,1.76,30200000.0
2008-09-24 02:08:00,1.76,1.76025,1.75905,1.7599,77800000.0
2008-09-24 02:09:00,1.7599,1.76025,1.7588,1.7589,98700000.0
2008-09-24 02:10:00,1.7589,1.75935,1.75845,1.7587,59200000.0
2008-09-24 02:11:00,1.75885,1.75885,1.7584,1.7585,19400000.0
2008-09-24 02:12:00,1.7585,1.75895,1.7583,1.7589,68500000.0
2008-09-24 02:13:00,1.7589,1.75965,1.7589,1.75955,45300000.0
2008-09-24 02:14:00,1.7595,1.7595,1.75815,1.7584,99200000.0
2008-09-24 02:15:00,1.75835,1.75875,1.75745,1.75865,101100000.0
2008-09-24 02:16:00,1.75875,1.75935,1.7586,1.75935,39200000.0
2008-09-24 02:17:00,1.75945,1.75975,1.7594,1.7594,49200000.0
2008-09-24 02:18:00,1.7594,1.7594,1.7592,1.7592,73800000.0
2008-09-24 02:19:00,1.7592,1.7592,1.75815,1.7583,59800000.0
2008-09-24 02:20:00,1.7583,1.7583,1.7572,1.75725,70000000.0
2008-09-24 02:21:00,1.7573,1.75785,1.7572,1.75775,32900000.0
2008-09-24 02:22:00,1.75785,1.7579,1.7561,1.75635,64300000.0
2008-09-24 02:23:00,1.7565,1.757,1.75625,1.75665,57000000.0
2008-09-24 02:24:00,1.7564,1.7571,1.75615,1.75665,86900000.0
2008-09-24 02:25:00,1.7566,1.75685,1.7565,1.7566,31200000.0
2008-09-24 02:26:00,1.7566,1.75975,1.7566,1.7587,127000000.0
2008-09-24 02:27:00,1.7587,1.7588,1.7575,1.7586,213700000.0
2008-09-24 02:28:00,1.7586,1.75925,1.7585,1.75925,65700000.0
2008-09-24 02:29:00,1.75925,1.75925,1.7589,1.7589,57100000.0
2008-09-24 02:30:00,1.7589,1.7591,1.7582,1.7582,48600000.0
2008-09-24 02:31:00,1.758,1.75815,1.7577,1.7578,1053699995.0
2008-09-24 02:32:00,1.75775,1.75775,1.7568,1.75715,650999998.0
2008-09-24 02:33:00,1.7571,1.7577,1.7571,1.7576,63400000.0
2008-09-24 02:34:00,1.75765,1.7577,1.75755,1.75755,28700000.0
2008-09-24 02:35:00,1.7576,1.75855,1.7575,1.7585,111500000.0
2008-09-24 02:36:00,1.7585,1.75875,1.75775,1.75855,108900000.0
2008-09-24 02:37:00,1.75865,1.759,1.7577,1.75865,113000000.0
2008-09-24 02:38:00,1.75875,1.75895,1.7584,1.75855,128000000.0
2008-09-24 02:39:00,1.75845,1.75845,1.7575,1.758,114000000.0
2008-09-24 02:40:00,1.758,1.76015,1.758,1.76015,115200000.0
2008-09-24 02:41:00,1.76025,1.7603,1.7594,1.7596,187500000.0
2008-09-24 02:42:00,1.7596,1.7596,1.7592,1.75955,77000000.0
2008-09-24 02:43:00,1.7595,1.7597,1.75945,1.75955,58000000.0
2008-09-24 02:44:00,1.7596,1.7601,1.7596,1.75995,33600000.0
2008-09-24 02:45:00,1.75995,1.76125,1.75995,1.76115,58100000.0
2008-09-24 02:46:00,1.76115,1.76225,1.76075,1.76205,111200000.0
2008-09-24 02:47:00,1.762,1.7625,1.76175,1.762,102600000.0
2008-09-24 02:48:00,1.762,1.7631,1.762,1.7626,130800000.0
2008-09-24 02:49:00,1.7626,1.7626,1.7614,1.7626,85200000.0
2008-09-24 02:50:00,1.7626,1.7626,1.7608,1.761,114400000.0
2008-09-24 02:51:00,1.761,1.7614,1.7608,1.7608,64100000.0
2008-09-24 02:52:00,1.76085,1.7611,1.75895,1.75985,149600000.0
2008-09-24 02:53:00,1.7599,1.7599,1.75965,1.7598,50000000.0
2008-09-24 02:54:00,1.7598,1.76025,1.7598,1.76,77200000.0
2008-09-24 02:55:00,1.76,1.76155,1.7599,1.7604,152200000.0
2008-09-24 02:56:00,1.7604,1.7608,1.7604,1.7606,29700000.0
2008-09-24 02:57:00,1.76065,1.76155,1.76065,1.7611,145800000.0
2008-09-24 02:58:00,1.761,1.7616,1.761,1.7616,99500000.0
2008-09-24 02:59:00,1.7616,1.76245,1.7615,1.76235,53600000.0
2008-09-24 03:00:00,1.76225,1.76375,1.7617,1.76375,190600000.0
2008-09-24 03:01:00,1.7639,1.765,1.7632,1.7634,287500000.0
2008-09-24 03:02:00,1.7634,1.76455,1.7634,1.76365,142900000.0
2008-09-24 03:03:00,1.7638,1.76415,1.7629,1.76385,117800000.0
2008-09-24 03:04:00,1.76385,1.7639,1.763,1.763,87200000.0
2008-09-24 03:05:00,1.763,1.763,1.7624,1.7624,122100000.0
2008-09-24 03:06:00,1.7624,1.7624,1.76075,1.76215,157700000.0
2008-09-24 03:07:00,1.76205,1.76215,1.76095,1.76095,90400000.0
2008-09-24 03:08:00,1.7611,1.7626,1.7611,1.7623,113400000.0
2008-09-24 03:09:00,1.7623,1.7623,1.7616,1.76205,80400000.0
2008-09-24 03:10:00,1.76205,1.76305,1.76195,1.7625,106600000.0
2008-09-24 03:11:00,1.7625,1.76325,1.76155,1.763,135500000.0
2008-09-24 03:12:00,1.7632,1.7633,1.7622,1.7624,132300000.0
2008-09-24 03:13:00,1.7624,1.76275,1.7624,1.7624,104000000.0
2008-09-24 03:14:00,1.7624,1.76275,1.7624,1.76275,84400000.0
2008-09-24 03:15:00,1.7627,1.7627,1.7626,1.7626,70400000.0
2008-09-24 03:16:00,1.7626,1.76305,1.7611,1.7625,114700000.0
2008-09-24 03:17:00,1.7622,1.7625,1.7615,1.7616,42600000.0
2008-09-24 03:18:00,1.7616,1.7617,1.76085,1.7609,47000000.0
2008-09-24 03:19:00,1.76105,1.7616,1.7608,1.7608,125900000.0
2008-09-24 03:20:00,1.76095,1.7623,1.76095,1.7614,268500000.0
2008-09-24 03:21:00,1.7614,1.76175,1.76065,1.7608,91000000.0
2008-09-24 03:22:00,1.7608,1.7608,1.7608,1.7608,34000000.0
2008-09-24 03:23:00,1.7608,1.7612,1.75955,1.7609,80900000.0
2008-09-24 03:24:00,1.7609,1.76205,1.7608,1.76205,94900000.0
2008-09-24 03:25:00,1.76185,1.76185,1.76115,1.76135,35200000.0
2008-09-24 03:26:00,1.7614,1.76225,1.7614,1.7622,86200000.0
2008-09-24 03:27:00,1.7622,1.76235,1.7617,1.7623,44300000.0
2008-09-24 03:28:00,1.7625,1.76325,1.76235,1.7628,54800000.0
2008-09-24 03:29:00,1.76275,1.76275,1.762,1.762,97300000.0
2008-09-24 03:30:00,1.762,1.7623,1.762,1.762,90500000.0
2008-09-24 03:31:00,1.762,1.762,1.76035,1.76095,124800000.0
2008-09-24 03:32:00,1.7611,1.7623,1.7611,1.7617,66600000.0
2008-09-24 03:33:00,1.7618,1.7618,1.76105,1.7613,55600000.0
2008-09-24 03:34:00,1.7613,1.76165,1.7611,1.7612,105000000.0
2008-09-24 03:35:00,1.7612,1.76145,1.76075,1.76095,77000000.0
2008-09-24 03:36:00,1.76085,1.76195,1.7602,1.7607,176000000.0
2008-09-24 03:37:00,1.7607,1.7614,1.7607,1.7614,64100000.0
2008-09-24 03:38:00,1.76145,1.7617,1.76045,1.7605,153300000.0
2008-09-24 03:39:00,1.76075,1.7615,1.7603,1.7604,69100000.0
2008-09-24 03:40:00,1.7604,1.7616,1.7604,1.7612,160400000.0
2008-09-24 03:41:00,1.7611,1.7612,1.76045,1.761,101500000.0
2008-09-24 03:42:00,1.7609,1.76115,1.7609,1.761,48400000.0
2008-09-24 03:43:00,1.761,1.761,1.7593,1.75945,155500000.0
2008-09-24 03:44:00,1.7595,1.76165,1.7594,1.7613,290900000.0
2008-09-24 03:45:00,1.76115,1.7615,1.7607,1.76135,293400000.0
2008-09-24 03:46:00,1.76135,1.76185,1.76095,1.76105,226300000.0
2008-09-24 03:47:00,1.7611,1.7612,1.7598,1.76055,212800000.0
2008-09-24 03:48:00,1.7606,1.7614,1.76045,1.7607,137900000.0
2008-09-24 03:49:00,1.76065,1.76155,1.76065,1.7612,137900000.0
2008-09-24 03:50:00,1.7612,1.7612,1.7608,1.7608,122200000.0
2008-09-24 03:51:00,1.7608,1.7608,1.75925,1.7594,68000000.0
2008-09-24 03:52:00,1.7594,1.7602,1.7594,1.7599,184600000.0
2008-09-24 03:53:00,1.75985,1.7602,1.7597,1.7598,134600000.0
2008-09-24 03:54:00,1.7598,1.7599,1.7598,1.7598,52400000.0
2008-09-24 03:55:00,1.7598,1.76005,1.7598,1.7598,109500000.0
2008-09-24 03:56:00,1.7599,1.7603,1.7596,1.76,114300000.0
2008-09-24 03:57:00,1.75995,1.75995,1.7597,1.7597,61200000.0
2008-09-24 03:58:00,1.75915,1.7593,1.75915,1.7593,30600000.0
2008-09-24 03:59:00,1.7593,1.75945,1.7587,1.7591,151900000.0
2008-09-24 04:00:00,1.7591,1.7593,1.7591,1.7591,217600000.0
2008-09-24 04:01:00,1.7591,1.7594,1.759,1.7594,169000000.0
2008-09-24 04:02:00,1.7595,1.7598,1.75895,1.75965,91600000.0
2008-09-24 04:03:00,1.75975,1.75995,1.75905,1.75935,55300000.0
2008-09-24 04:04:00,1.75945,1.7603,1.75945,1.7599,26100000.0
2008-09-24 04:05:00,1.7599,1.7609,1.7599,1.7609,82500000.0
2008-09-24 04:06:00,1.76085,1.76135,1.76075,1.761,95500000.0
2008-09-24 04:07:00,1.7609,1.7609,1.76025,1.7603,36300000.0
2008-09-24 04:08:00,1.7603,1.7603,1.7589,1.759,75800000.0
2008-09-24 04:09:00,1.75875,1.76065,1.75865,1.76035,98000000.0
2008-09-24 04:10:00,1.76025,1.7603,1.75855,1.75905,138400000.0
2008-09-24 04:11:00,1.759,1.7604,1.75895,1.7604,79500000.0
2008-09-24 04:12:00,1.7607,1.7607,1.75975,1.76025,41600000.0
2008-09-24 04:13:00,1.76015,1.76025,1.76005,1.76025,16000000.0
2008-09-24 04:14:00,1.7603,1.76065,1.7602,1.76045,40800000.0
2008-09-24 04:15:00,1.76065,1.76095,1.7605,1.76095,68200000.0
2008-09-24 04:16:00,1.7608,1.7616,1.7608,1.7614,50200000.0
2008-09-24 04:17:00,1.76155,1.76155,1.7611,1.76115,41100000.0
2008-09-24 04:18:00,1.76115,1.7614,1.7611,1.7612,90000000.0
2008-09-24 04:19:00,1.7612,1.7612,1.76045,1.7606,71800000.0
2008-09-24 04:20:00,1.7606,1.76075,1.7606,1.7607,39300000.0
2008-09-24 04:21:00,1.7607,1.7614,1.7606,1.7612,57900000.0
2008-09-24 04:22:00,1.7612,1.7614,1.7612,1.7612,31500000.0
2008-09-24 04:23:00,1.7612,1.7612,1.7612,1.7612,28800000.0
2008-09-24 04:24:00,1.7612,1.7612,1.7612,1.7612,51600000.0
2008-09-24 04:25:00,1.7612,1.7612,1.76055,1.7607,57600000.0
2008-09-24 04:26:00,1.7607,1.7607,1.7601,1.7603,66600000.0
2008-09-24 04:27:00,1.7603,1.761,1.75935,1.76095,102900000.0
2008-09-24 04:28:00,1.76095,1.76245,1.76085,1.76245,82900000.0
2008-09-24 04:29:00,1.76245,1.7627,1.7622,1.7624,28400000.0
2008-09-24 04:30:00,1.7624,1.7624,1.7624,1.7624,12000000.0
2008-09-24 04:31:00,1.7624,1.7624,1.7624,1.7624,16000000.0
2008-09-24 04:32:00,1.7624,1.7624,1.76155,1.7617,35900000.0
2008-09-24 04:33:00,1.7617,1.7617,1.7616,1.7616,17600000.0
2008-09-24 04:34:00,1.7616,1.762,1.7616,1.7619,52900000.0
2008-09-24 04:35:00,1.76185,1.7622,1.7617,1.7617,86100000.0
2008-09-24 04:36:00,1.7617,1.7618,1.7617,1.7618,54000000.0
2008-09-24 04:37:00,1.7618,1.7618,1.7617,1.7617,10600000.0
2008-09-24 04:38:00,1.7617,1.7617,1.76115,1.76145,33100000.0
2008-09-24 04:39:00,1.7616,1.7621,1.76145,1.76195,16800000.0
2008-09-24 04:40:00,1.76185,1.76235,1.76185,1.76235,24200000.0
2008-09-24 04:41:00,1.7623,1.7626,1.7623,1.76245,25500000.0
2008-09-24 04:42:00,1.7624,1.7624,1.7623,1.7623,23700000.0
2008-09-24 04:43:00,1.7623,1.7623,1.7623,1.7623,43200000.0
2008-09-24 04:44:00,1.7623,1.7623,1.76145,1.76215,37300000.0
2008-09-24 04:45:00,1.76145,1.7618,1.76145,1.7616,9500000.0
2008-09-24 04:46:00,1.7616,1.7616,1.7607,1.76075,38500000.0
2008-09-24 04:47:00,1.7608,1.76155,1.7608,1.7608,54500000.0
2008-09-24 04:48:00,1.7608,1.76085,1.7608,1.7608,24500000.0
2008-09-24 04:49:00,1.76085,1.76095,1.7608,1.7609,16700000.0
2008-09-24 04:50:00,1.7608,1.7609,1.7608,1.7608,34100000.0
2008-09-24 04:51:00,1.76085,1.76085,1.7608,1.7608,42400000.0
2008-09-24 04:52:00,1.7608,1.76095,1.7608,1.76095,19500000.0
2008-09-24 04:53:00,1.76085,1.761,1.7607,1.7607,129100000.0
2008-09-24 04:54:00,1.7607,1.7607,1.7607,1.7607,28800000.0
2008-09-24 04:55:00,1.7607,1.7607,1.7607,1.7607,2400000.0
2008-09-24 04:56:00,1.7607,1.7609,1.7607,1.7607,10200000.0
2008-09-24 04:57:00,1.76075,1.76175,1.7607,1.7612,59800000.0
2008-09-24 04:58:00,1.7612,1.7613,1.7609,1.7609,53700000.0
2008-09-24 04:59:00,1.7609,1.76125,1.7609,1.76125,40500000.0
2008-09-24 05:00:00,1.7613,1.7615,1.761,1.7614,31500000.0
2008-09-24 05:01:00,1.7615,1.7617,1.7615,1.76155,8800000.0
2008-09-24 05:02:00,1.7617,1.762,1.7614,1.7614,29100000.0
2008-09-24 05:03:00,1.7614,1.76175,1.7614,1.76155,28100000.0
2008-09-24 05:04:00,1.7615,1.7615,1.7607,1.761,37000000.0
2008-09-24 05:05:00,1.7609,1.76125,1.7609,1.761,25400000.0
2008-09-24 05:06:00,1.7613,1.76175,1.7612,1.7614,51500000.0
2008-09-24 05:07:00,1.7616,1.7622,1.7612,1.7615,81800000.0
2008-09-24 05:08:00,1.7615,1.7615,1.7606,1.76145,53200000.0
2008-09-24 05:09:00,1.7615,1.7615,1.7611,1.7613,42000000.0
2008-09-24 05:10:00,1.76135,1.7616,1.7613,1.76155,25900000.0
2008-09-24 05:11:00,1.7616,1.7616,1.76155,1.7616,7700000.0
2008-09-24 05:12:00,1.7616,1.7617,1.76145,1.76155,17000000.0
2008-09-24 05:13:00,1.7615,1.7617,1.7612,1.76165,49000000.0
2008-09-24 05:14:00,1.76155,1.7616,1.7614,1.7614,9800000.0
2008-09-24 05:15:00,1.7613,1.7614,1.7613,1.7613,67500000.0
2008-09-24 05:16:00,1.7614,1.76165,1.76135,1.76135,31900000.0
2008-09-24 05:17:00,1.76145,1.76155,1.7613,1.7613,49600000.0
2008-09-24 05:18:00,1.7613,1.7613,1.7613,1.7613,67900000.0
2008-09-24 05:19:00,1.7613,1.7614,1.7613,1.76135,229800000.0
2008-09-24 05:20:00,1.7613,1.7615,1.7603,1.7603,151900000.0
2008-09-24 05:21:00,1.7603,1.7607,1.7603,1.76055,52400000.0
2008-09-24 05:22:00,1.76055,1.7608,1.76045,1.7608,28000000.0
2008-09-24 05:23:00,1.76085,1.7612,1.76085,1.7612,9900000.0
2008-09-24 05:24:00,1.7612,1.7612,1.76035,1.7609,53100000.0
2008-09-24 05:25:00,1.7609,1.7609,1.7609,1.7609,1000000.0
2008-09-24 05:26:00,1.7609,1.7609,1.7609,1.7609,4000000.0
2008-09-24 05:27:00,1.7609,1.7609,1.7601,1.7605,39000000.0
2008-09-24 05:28:00,1.76055,1.76075,1.76005,1.7606,19600000.0
2008-09-24 05:29:00,1.7606,1.76065,1.7603,1.7604,18000000.0
2008-09-24 05:30:00,1.76045,1.76065,1.7601,1.7602,29500000.0
2008-09-24 05:31:00,1.7602,1.7602,1.7595,1.7596,34000000.0
2008-09-24 05:32:00,1.7596,1.75965,1.7596,1.7596,13800000.0
2008-09-24 05:33:00,1.7596,1.7596,1.7594,1.7594,19200000.0
2008-09-24 05:34:00,1.7594,1.75945,1.7594,1.7594,29400000.0
2008-09-24 05:35:00,1.7595,1.7595,1.7594,1.7594,19100000.0
2008-09-24 05:36:00,1.75945,1.7595,1.7594,1.7595,25000000.0
2008-09-24 05:37:00,1.75955,1.7596,1.7594,1.7594,17800000.0
2008-09-24 05:38:00,1.7594,1.7594,1.7594,1.7594,9900000.0
2008-09-24 05:39:00,1.7594,1.75965,1.7594,1.75965,10600000.0
2008-09-24 05:40:00,1.75965,1.75965,1.7594,1.75955,48100000.0
2008-09-24 05:41:00,1.75975,1.75975,1.75825,1.75855,104300000.0
2008-09-24 05:42:00,1.7587,1.759,1.7587,1.7589,8900000.0
2008-09-24 05:43:00,1.75885,1.75935,1.75885,1.75925,18000000.0
2008-09-24 05:44:00,1.7591,1.7591,1.7583,1.7584,50600000.0
2008-09-24 05:45:00,1.7584,1.75905,1.7584,1.75865,52800000.0
2008-09-24 05:46:00,1.75875,1.75875,1.7586,1.7586,22000000.0
2008-09-24 05:47:00,1.7586,1.7586,1.7586,1.7586,23000000.0
2008-09-24 05:48:00,1.7586,1.7592,1.7585,1.759,48600000.0
2008-09-24 05:49:00,1.75895,1.75945,1.7588,1.7591,54300000.0
2008-09-24 05:50:00,1.7591,1.7591,1.7591,1.7591,8000000.0
2008-09-24 05:51:00,1.7591,1.75925,1.7591,1.7592,5000000.0
2008-09-24 05:52:00,1.75915,1.75925,1.75865,1.7591,59600000.0
2008-09-24 05:53:00,1.7591,1.7593,1.7591,1.7591,106500000.0
2008-09-24 05:54:00,1.7591,1.7592,1.75835,1.7591,102200000.0
2008-09-24 05:55:00,1.759,1.7591,1.7584,1.7584,149400000.0
2008-09-24 05:56:00,1.7586,1.75915,1.75845,1.75875,90100000.0
2008-09-24 05:57:00,1.75865,1.7589,1.7586,1.75875,19600000.0
2008-09-24 05:58:00,1.7586,1.7591,1.7586,1.75895,27000000.0
2008-09-24 05:59:00,1.75895,1.75905,1.75885,1.759,26500000.0
2008-09-24 06:00:00,1.759,1.7592,1.759,1.7591,32700000.0
2008-09-24 06:01:00,1.75915,1.75925,1.75905,1.75905,6000000.0
2008-09-24 06:02:00,1.75895,1.75915,1.75895,1.7591,10000000.0
2008-09-24 06:03:00,1.759,1.759,1.7589,1.7589,12200000.0
2008-09-24 06:04:00,1.7589,1.7589,1.7589,1.7589,76500000.0
2008-09-24 06:05:00,1.7589,1.75915,1.7589,1.75905,70300000.0
2008-09-24 06:06:00,1.7589,1.75895,1.7589,1.75895,46800000.0
2008-09-24 06:07:00,1.7589,1.7591,1.7588,1.7588,74900000.0
2008-09-24 06:08:00,1.7588,1.7591,1.7588,1.75895,35100000.0
2008-09-24 06:09:00,1.75895,1.759,1.7588,1.7588,50100000.0
2008-09-24 06:10:00,1.75825,1.7588,1.758,1.75845,66000000.0
2008-09-24 06:11:00,1.75865,1.75865,1.7583,1.75835,38800000.0
2008-09-24 06:12:00,1.75845,1.75865,1.75825,1.75845,51600000.0
2008-09-24 06:13:00,1.7583,1.7586,1.7583,1.75835,24000000.0
2008-09-24 06:14:00,1.75835,1.75845,1.7583,1.7583,31600000.0
2008-09-24 06:15:00,1.7583,1.7583,1.7583,1.7583,9600000.0
2008-09-24 06:16:00,1.7583,1.75875,1.7583,1.7584,57400000.0
2008-09-24 06:17:00,1.7584,1.7584,1.7583,1.7583,40000000.0
2008-09-24 06:18:00,1.7583,1.75885,1.7583,1.75885,34000000.0
2008-09-24 06:19:00,1.759,1.7591,1.7587,1.7591,23600000.0
2008-09-24 06:20:00,1.7591,1.7591,1.7588,1.7588,22500000.0
2008-09-24 06:21:00,1.7588,1.759,1.7588,1.75895,13500000.0
2008-09-24 06:22:00,1.7588,1.7591,1.75865,1.7589,35500000.0
2008-09-24 06:23:00,1.75885,1.75925,1.7588,1.7591,33000000.0
2008-09-24 06:24:00,1.759,1.75935,1.759,1.7593,11000000.0
2008-09-24 06:25:00,1.75945,1.75995,1.7593,1.7597,44700000.0
2008-09-24 06:26:00,1.75965,1.7597,1.7596,1.7596,7500000.0
2008-09-24 06:27:00,1.7596,1.75965,1.7596,1.7596,46600000.0
2008-09-24 06:28:00,1.7596,1.76005,1.7596,1.75995,19900000.0
2008-09-24 06:29:00,1.75985,1.7601,1.7598,1.76,27400000.0
2008-09-24 06:30:00,1.75995,1.76025,1.7598,1.76,60400000.0
2008-09-24 06:31:00,1.76,1.7602,1.7599,1.7599,35000000.0
2008-09-24 06:32:00,1.7599,1.76,1.75925,1.75925,41000000.0
2008-09-24 06:33:00,1.75935,1.7596,1.7593,1.7593,16500000.0
2008-09-24 06:34:00,1.7593,1.7596,1.7593,1.7593,31000000.0
2008-09-24 06:35:00,1.7594,1.75955,1.7593,1.7593,78000000.0
2008-09-24 06:36:00,1.7593,1.75935,1.759,1.7592,88600000.0
2008-09-24 06:37:00,1.75925,1.75935,1.759,1.75915,39600000.0
2008-09-24 06:38:00,1.75915,1.75925,1.7589,1.75895,31700000.0
2008-09-24 06:39:00,1.7589,1.7591,1.7589,1.75895,62900000.0
2008-09-24 06:40:00,1.75895,1.7593,1.7589,1.759,37000000.0
2008-09-24 06:41:00,1.7591,1.7593,1.75895,1.759,37200000.0
2008-09-24 06:42:00,1.759,1.7593,1.759,1.75925,48200000.0
2008-09-24 06:43:00,1.75935,1.7594,1.7589,1.7592,66300000.0
2008-09-24 06:44:00,1.7593,1.7596,1.7592,1.7595,11000000.0
2008-09-24 06:45:00,1.7595,1.7595,1.759,1.75935,36800000.0
2008-09-24 06:46:00,1.7595,1.75965,1.7591,1.75935,15800000.0
2008-09-24 06:47:00,1.75935,1.75935,1.75925,1.75935,31800000.0
2008-09-24 06:48:00,1.75925,1.75935,1.7592,1.75935,95300000.0
2008-09-24 06:49:00,1.75935,1.7596,1.7588,1.75885,70200000.0
2008-09-24 06:50:00,1.75895,1.7591,1.75885,1.75895,17200000.0
2008-09-24 06:51:00,1.759,1.75925,1.7589,1.75915,34800000.0
2008-09-24 06:52:00,1.75915,1.7594,1.759,1.75905,26600000.0
2008-09-24 06:53:00,1.75905,1.7593,1.75825,1.7592,81100000.0
2008-09-24 06:54:00,1.75905,1.7591,1.7589,1.7589,29600000.0
2008-09-24 06:55:00,1.7589,1.7591,1.7589,1.7589,30200000.0
2008-09-24 06:56:00,1.7589,1.7589,1.7589,1.7589,11000000.0
2008-09-24 06:57:00,1.7589,1.75905,1.7589,1.7589,29000000.0
2008-09-24 06:58:00,1.7589,1.7589,1.75845,1.75845,70600000.0
2008-09-24 06:59:00,1.75855,1.7592,1.75855,1.75905,45600000.0
2008-09-24 07:00:00,1.75905,1.75925,1.7586,1.7588,86400000.0
2008-09-24 07:01:00,1.7588,1.75885,1.7585,1.75885,74700000.0
2008-09-24 07:02:00,1.7589,1.759,1.75805,1.7582,48600000.0
2008-09-24 07:03:00,1.7583,1.75875,1.7581,1.75875,52700000.0
2008-09-24 07:04:00,1.75875,1.7588,1.7579,1.75825,49200000.0
2008-09-24 07:05:00,1.7583,1.75835,1.7581,1.75825,24600000.0
2008-09-24 07:06:00,1.7583,1.75835,1.7581,1.7581,31500000.0
2008-09-24 07:07:00,1.7581,1.7581,1.7575,1.7575,102300000.0
2008-09-24 07:08:00,1.7575,1.75765,1.7575,1.75765,40900000.0
2008-09-24 07:09:00,1.7576,1.7577,1.7557,1.7557,159700000.0
2008-09-24 07:10:00,1.75575,1.7573,1.75575,1.7565,245300000.0
2008-09-24 07:11:00,1.7565,1.7568,1.7564,1.75655,53600000.0
2008-09-24 07:12:00,1.7565,1.7565,1.7557,1.75605,51200000.0
2008-09-24 07:13:00,1.75595,1.75615,1.7555,1.7555,177600000.0
2008-09-24 07:14:00,1.7555,1.75595,1.7553,1.7557,159100000.0
2008-09-24 07:15:00,1.75585,1.7563,1.75585,1.756,35300000.0
2008-09-24 07:16:00,1.756,1.756,1.75545,1.7556,110000000.0
2008-09-24 07:17:00,1.7556,1.7559,1.7555,1.7555,54400000.0
2008-09-24 07:18:00,1.7555,1.756,1.7554,1.75565,155700000.0
2008-09-24 07:19:00,1.7556,1.7557,1.7549,1.7556,84400000.0
2008-09-24 07:20:00,1.7556,1.7558,1.7554,1.7556,30000000.0
2008-09-24 07:21:00,1.7556,1.7556,1.75455,1.7549,22700000.0
2008-09-24 07:22:00,1.7549,1.7551,1.7547,1.7547,62000000.0
2008-09-24 07:23:00,1.7547,1.7547,1.7547,1.7547,82500000.0
2008-09-24 07:24:00,1.7547,1.7557,1.7547,1.7554,115800000.0
2008-09-24 07:25:00,1.7554,1.7554,1.755,1.7551,48000000.0
2008-09-24 07:26:00,1.7551,1.7551,1.7551,1.7551,15000000.0
2008-09-24 07:27:00,1.7551,1.75545,1.7543,1.7545,84800000.0
2008-09-24 07:28:00,1.7545,1.7548,1.75305,1.7548,64100000.0
2008-09-24 07:29:00,1.75485,1.755,1.7547,1.7548,97800000.0
2008-09-24 07:30:00,1.7547,1.75485,1.7544,1.75485,55400000.0
2008-09-24 07:31:00,1.7549,1.75495,1.7544,1.7547,55600000.0
2008-09-24 07:32:00,1.75465,1.75475,1.75455,1.7547,51900000.0
2008-09-24 07:33:00,1.7547,1.7553,1.7545,1.75525,93100000.0
2008-09-24 07:34:00,1.75535,1.75545,1.7548,1.7552,119700000.0
2008-09-24 07:35:00,1.7552,1.75535,1.75445,1.7553,165700000.0
2008-09-24 07:36:00,1.75535,1.7555,1.75515,1.75515,60700000.0
2008-09-24 07:37:00,1.7553,1.75535,1.755,1.755,122600000.0
2008-09-24 07:38:00,1.7551,1.7557,1.755,1.75525,103800000.0
2008-09-24 07:39:00,1.7552,1.7553,1.75445,1.75515,156900000.0
2008-09-24 07:40:00,1.7551,1.7555,1.7541,1.7544,160100000.0
2008-09-24 07:41:00,1.75425,1.7545,1.7525,1.7537,160900000.0
2008-09-24 07:42:00,1.7537,1.7542,1.7535,1.7535,127600000.0
2008-09-24 07:43:00,1.7536,1.7543,1.75355,1.75415,71000000.0
2008-09-24 07:44:00,1.7541,1.7543,1.7534,1.7536,86600000.0
2008-09-24 07:45:00,1.7536,1.75435,1.7535,1.7539,83300000.0
2008-09-24 07:46:00,1.75405,1.7548,1.75395,1.7545,56000000.0
2008-09-24 07:47:00,1.7546,1.7556,1.7545,1.75525,103600000.0
2008-09-24 07:48:00,1.75525,1.7554,1.7548,1.7548,51700000.0
2008-09-24 07:49:00,1.7548,1.7554,1.7548,1.75505,38800000.0
2008-09-24 07:50:00,1.7552,1.75545,1.75505,1.7551,46700000.0
2008-09-24 07:51:00,1.7551,1.7553,1.7543,1.7543,79500000.0
2008-09-24 07:52:00,1.7543,1.75485,1.7543,1.75455,65700000.0
2008-09-24 07:53:00,1.7545,1.75465,1.7545,1.7545,55600000.0
2008-09-24 07:54:00,1.7545,1.7545,1.754,1.75405,46700000.0
2008-09-24 07:55:00,1.7542,1.75425,1.75285,1.75395,122200000.0
2008-09-24 07:56:00,1.75395,1.75395,1.7531,1.7533,80900000.0
2008-09-24 07:57:00,1.7533,1.7533,1.7527,1.7528,53300000.0
2008-09-24 07:58:00,1.753,1.7531,1.7528,1.7528,37600000.0
2008-09-24 07:59:00,1.7528,1.7528,1.75095,1.75135,82800000.0
2008-09-24 08:00:00,1.75145,1.7522,1.75075,1.7521,160700000.0
2008-09-24 08:01:00,1.75205,1.7522,1.7517,1.7519,537399978.0
2008-09-24 08:02:00,1.7519,1.75265,1.7519,1.75265,112100000.0
2008-09-24 08:03:00,1.7526,1.753,1.75245,1.75285,140500000.0
2008-09-24 08:04:00,1.7527,1.75335,1.75255,1.75315,152000000.0
2008-09-24 08:05:00,1.75305,1.75315,1.7524,1.7528,123900000.0
2008-09-24 08:06:00,1.7528,1.75325,1.7526,1.7532,100000000.0
2008-09-24 08:07:00,1.7532,1.7536,1.7531,1.7536,141900000.0
2008-09-24 08:08:00,1.7535,1.75385,1.7533,1.75365,149400000.0
2008-09-24 08:09:00,1.7538,1.75425,1.75345,1.7542,97000000.0
2008-09-24 08:10:00,1.7542,1.75455,1.7539,1.7544,114700000.0
2008-09-24 08:11:00,1.75435,1.75485,1.75435,1.75475,98100000.0
2008-09-24 08:12:00,1.75475,1.7549,1.75415,1.75425,107800000.0
2008-09-24 08:13:00,1.75425,1.7547,1.75405,1.7542,146400000.0
2008-09-24 08:14:00,1.7542,1.75485,1.7542,1.75445,115200000.0
2008-09-24 08:15:00,1.7546,1.75515,1.7543,1.75455,132400000.0
2008-09-24 08:16:00,1.75445,1.75525,1.7542,1.7548,195200000.0
2008-09-24 08:17:00,1.7548,1.75565,1.75435,1.7555,120900000.0
2008-09-24 08:18:00,1.7554,1.7567,1.7554,1.75665,102000000.0
2008-09-24 08:19:00,1.7567,1.75695,1.7565,1.7565,99500000.0
2008-09-24 08:20:00,1.7565,1.75655,1.75595,1.7565,91100000.0
2008-09-24 08:21:00,1.7565,1.7566,1.7562,1.7564,107800000.0
2008-09-24 08:22:00,1.75625,1.7565,1.7551,1.7552,162500000.0
2008-09-24 08:23:00,1.7551,1.75575,1.7551,1.7554,118100000.0
2008-09-24 08:24:00,1.7554,1.7563,1.7554,1.75615,82100000.0
2008-09-24 08:25:00,1.75615,1.75625,1.7559,1.75625,66600000.0
2008-09-24 08:26:00,1.75615,1.75825,1.7559,1.75715,134000000.0
2008-09-24 08:27:00,1.75715,1.75835,1.7566,1.7567,122600000.0
2008-09-24 08:28:00,1.7567,1.7567,1.7562,1.75665,1092599963.0
2008-09-24 08:29:00,1.7568,1.75685,1.7564,1.7567,148700000.0
2008-09-24 08:30:00,1.7567,1.75715,1.75585,1.75605,87600000.0
2008-09-24 08:31:00,1.7561,1.7561,1.75525,1.75525,89400000.0
2008-09-24 08:32:00,1.7555,1.7562,1.75525,1.756,244400000.0
2008-09-24 08:33:00,1.756,1.7567,1.7559,1.75655,276500000.0
2008-09-24 08:34:00,1.7566,1.75775,1.7566,1.75745,291200000.0
2008-09-24 08:35:00,1.7576,1.7587,1.75735,1.7581,229500000.0
2008-09-24 08:36:00,1.75815,1.75875,1.7576,1.75825,198700000.0
2008-09-24 08:37:00,1.7584,1.7588,1.7578,1.7587,166600000.0
2008-09-24 08:38:00,1.75875,1.75885,1.7583,1.75855,110600000.0
2008-09-24 08:39:00,1.75845,1.75845,1.75675,1.75675,191000000.0
2008-09-24 08:40:00,1.7567,1.757,1.75495,1.7554,168300000.0
2008-09-24 08:41:00,1.7554,1.7554,1.7544,1.7552,147700000.0
2008-09-24 08:42:00,1.7553,1.7561,1.755,1.7553,136600000.0
2008-09-24 08:43:00,1.75525,1.75535,1.7547,1.7547,163100000.0
2008-09-24 08:44:00,1.7549,1.7549,1.754,1.75425,157600000.0
2008-09-24 08:45:00,1.7542,1.75485,1.75395,1.754,159700000.0
2008-09-24 08:46:00,1.75405,1.75425,1.7532,1.7534,124500000.0
2008-09-24 08:47:00,1.75345,1.7539,1.7531,1.7534,153700000.0
2008-09-24 08:48:00,1.7534,1.75365,1.7528,1.7533,175200000.0
2008-09-24 08:49:00,1.7534,1.75375,1.75235,1.7531,154100000.0
2008-09-24 08:50:00,1.75325,1.75335,1.75285,1.75335,98900000.0
2008-09-24 08:51:00,1.7534,1.75355,1.7529,1.75345,111900000.0
2008-09-24 08:52:00,1.75355,1.75365,1.75285,1.753,132400000.0
2008-09-24 08:53:00,1.75305,1.7531,1.75155,1.7518,187700000.0
2008-09-24 08:54:00,1.75185,1.75305,1.7517,1.7527,103600000.0
2008-09-24 08:55:00,1.7528,1.7531,1.7527,1.753,74600000.0
2008-09-24 08:56:00,1.753,1.75355,1.75225,1.75335,137200000.0
2008-09-24 08:57:00,1.75335,1.7538,1.7532,1.7535,128900000.0
2008-09-24 08:58:00,1.7535,1.7535,1.7525,1.7529,183900000.0
2008-09-24 08:59:00,1.7529,1.7531,1.75165,1.75175,164300000.0
2008-09-24 09:00:00,1.7518,1.75205,1.75095,1.75155,177300000.0
2008-09-24 09:01:00,1.75155,1.75195,1.7509,1.7515,188300000.0
2008-09-24 09:02:00,1.7515,1.7523,1.75145,1.7523,146700000.0
2008-09-24 09:03:00,1.7523,1.75255,1.752,1.75205,119300000.0
2008-09-24 09:04:00,1.7522,1.75275,1.7519,1.75205,290300000.0
2008-09-24 09:05:00,1.752,1.752,1.7509,1.7512,415500000.0
2008-09-24 09:06:00,1.7512,1.75185,1.75085,1.7515,102400000.0
2008-09-24 09:07:00,1.7516,1.75185,1.751,1.751,228500000.0
2008-09-24 09:08:00,1.75105,1.75145,1.75025,1.75065,185300000.0
2008-09-24 09:09:00,1.7508,1.75225,1.7504,1.75195,123200000.0
2008-09-24 09:10:00,1.7519,1.75265,1.7516,1.75245,111500000.0
2008-09-24 09:11:00,1.75255,1.7527,1.752,1.7521,94900000.0
2008-09-24 09:12:00,1.7521,1.7525,1.7514,1.7514,141800000.0
2008-09-24 09:13:00,1.7514,1.7515,1.7508,1.7509,119800000.0
2008-09-24 09:14:00,1.7509,1.75225,1.7509,1.75225,99300000.0
2008-09-24 09:15:00,1.7522,1.7528,1.7521,1.7527,116500000.0
2008-09-24 09:16:00,1.75275,1.7532,1.7526,1.7529,65200000.0
2008-09-24 09:17:00,1.7529,1.7533,1.7528,1.75295,119100000.0
2008-09-24 09:18:00,1.7529,1.7531,1.75225,1.7523,238400000.0
2008-09-24 09:19:00,1.7523,1.7529,1.7522,1.7526,107400000.0
2008-09-24 09:20:00,1.7526,1.7528,1.7525,1.7525,153900000.0
2008-09-24 09:21:00,1.75195,1.75255,1.75195,1.7523,43200000.0
2008-09-24 09:22:00,1.7524,1.75295,1.75205,1.75285,69600000.0
2008-09-24 09:23:00,1.75305,1.7532,1.75265,1.7529,42000000.0
2008-09-24 09:24:00,1.7528,1.75315,1.7527,1.75315,717900000.0
2008-09-24 09:25:00,1.75315,1.7532,1.7529,1.7529,99300000.0
2008-09-24 09:26:00,1.7529,1.75295,1.7528,1.7529,115100000.0
2008-09-24 09:27:00,1.7529,1.75345,1.7529,1.7531,86700000.0
2008-09-24 09:28:00,1.7533,1.75435,1.753,1.7543,142700000.0
2008-09-24 09:29:00,1.7549,1.7552,1.75405,1.7543,87100000.0
2008-09-24 09:30:00,1.7543,1.7545,1.7542,1.75445,136600000.0
2008-09-24 09:31:00,1.75445,1.75455,1.7542,1.7542,210200000.0
2008-09-24 09:32:00,1.7542,1.75425,1.7535,1.7536,221700000.0
2008-09-24 09:33:00,1.7536,1.7536,1.7528,1.75345,136000000.0
2008-09-24 09:34:00,1.7535,1.75355,1.7524,1.7525,111100000.0
2008-09-24 09:35:00,1.7525,1.75285,1.7521,1.7524,214600000.0
2008-09-24 09:36:00,1.7524,1.7524,1.752,1.752,128600000.0
2008-09-24 09:37:00,1.752,1.7522,1.7514,1.7517,112700000.0
2008-09-24 09:38:00,1.7517,1.7517,1.75075,1.75095,116100000.0
2008-09-24 09:39:00,1.7509,1.7519,1.7509,1.75175,191400000.0
2008-09-24 09:40:00,1.75165,1.75165,1.75095,1.75095,174600000.0
2008-09-24 09:41:00,1.7511,1.75175,1.7509,1.7513,114100000.0
2008-09-24 09:42:00,1.7513,1.7515,1.7513,1.7513,63700000.0
2008-09-24 09:43:00,1.7514,1.7517,1.7513,1.7513,72600000.0
2008-09-24 09:44:00,1.7513,1.7516,1.7513,1.75155,74600000.0
2008-09-24 09:45:00,1.75165,1.75185,1.751,1.7517,92800000.0
2008-09-24 09:46:00,1.7519,1.7521,1.7515,1.7516,85400000.0
2008-09-24 09:47:00,1.7516,1.7522,1.7511,1.75205,103100000.0
2008-09-24 09:48:00,1.75215,1.75255,1.75145,1.7517,100600000.0
2008-09-24 09:49:00,1.7517,1.7518,1.7508,1.7514,97200000.0
2008-09-24 09:50:00,1.7513,1.7513,1.7506,1.75065,77300000.0
2008-09-24 09:51:00,1.7507,1.75095,1.7506,1.7508,76000000.0
2008-09-24 09:52:00,1.7508,1.7511,1.7506,1.7508,155600000.0
2008-09-24 09:53:00,1.7508,1.7508,1.74935,1.74955,316700000.0
2008-09-24 09:54:00,1.74955,1.75085,1.7495,1.75065,171900000.0
2008-09-24 09:55:00,1.7507,1.75105,1.75045,1.7507,186500000.0
2008-09-24 09:56:00,1.7507,1.7511,1.7507,1.7509,201800000.0
2008-09-24 09:57:00,1.75085,1.75155,1.75075,1.7515,144100000.0
2008-09-24 09:58:00,1.75155,1.75195,1.7507,1.7507,193800000.0
2008-09-24 09:59:00,1.7507,1.75105,1.7486,1.7501,113800000.0
2008-09-24 10:00:00,1.75025,1.75105,1.74795,1.751,487900000.0
2008-09-24 10:01:00,1.75095,1.7512,1.75,1.75085,234600000.0
2008-09-24 10:02:00,1.7509,1.75235,1.7508,1.7518,167500000.0
2008-09-24 10:03:00,1.75175,1.752,1.7513,1.752,213400000.0
2008-09-24 10:04:00,1.75205,1.7524,1.7509,1.75125,198700000.0
2008-09-24 10:05:00,1.7512,1.7514,1.74995,1.7503,198900000.0
2008-09-24 10:06:00,1.75015,1.75065,1.7501,1.7503,108800000.0
2008-09-24 10:07:00,1.7503,1.751,1.7503,1.75085,142400000.0
2008-09-24 10:08:00,1.75085,1.7511,1.75045,1.75045,159900000.0
2008-09-24 10:09:00,1.75055,1.7506,1.7496,1.75025,229200000.0
2008-09-24 10:10:00,1.7501,1.75065,1.74975,1.74975,109700000.0
2008-09-24 10:11:00,1.7498,1.75035,1.7497,1.74985,92100000.0
2008-09-24 10:12:00,1.74985,1.7509,1.7498,1.7506,105900000.0
2008-09-24 10:13:00,1.7507,1.7514,1.7506,1.7513,127800000.0
2008-09-24 10:14:00,1.75125,1.75175,1.7507,1.75165,161000000.0
2008-09-24 10:15:00,1.75155,1.7518,1.7505,1.7506,128900000.0
2008-09-24 10:16:00,1.75055,1.75155,1.7505,1.7515,140800000.0
2008-09-24 10:17:00,1.75145,1.7525,1.75135,1.75245,134600000.0
2008-09-24 10:18:00,1.75245,1.7528,1.7521,1.7523,234000000.0
2008-09-24 10:19:00,1.7524,1.7528,1.7521,1.75265,120200000.0
2008-09-24 10:20:00,1.75285,1.7532,1.75245,1.7529,127300000.0
2008-09-24 10:21:00,1.75295,1.75325,1.75235,1.75295,74500000.0
2008-09-24 10:22:00,1.75295,1.7532,1.75185,1.75225,146800000.0
2008-09-24 10:23:00,1.75205,1.75305,1.75205,1.75275,239400000.0
2008-09-24 10:24:00,1.75265,1.75335,1.75245,1.75305,94400000.0
2008-09-24 10:25:00,1.75315,1.75345,1.75275,1.753,106600000.0
2008-09-24 10:26:00,1.7531,1.7531,1.75255,1.7527,122700000.0
2008-09-24 10:27:00,1.7528,1.75325,1.75105,1.7513,162100000.0
2008-09-24 10:28:00,1.7513,1.75225,1.7513,1.7517,182900000.0
2008-09-24 10:29:00,1.7517,1.7521,1.7517,1.7521,139100000.0
2008-09-24 10:30:00,1.75205,1.7523,1.7513,1.7516,121400000.0
2008-09-24 10:31:00,1.7516,1.7526,1.7507,1.7524,227900000.0
2008-09-24 10:32:00,1.7524,1.75365,1.7522,1.7532,204700000.0
2008-09-24 10:33:00,1.7532,1.75335,1.7527,1.7528,117800000.0
2008-09-24 10:34:00,1.7528,1.7534,1.7528,1.75325,103100000.0
2008-09-24 10:35:00,1.7532,1.7532,1.7526,1.7526,75000000.0
2008-09-24 10:36:00,1.75275,1.75305,1.7522,1.75275,109000000.0
2008-09-24 10:37:00,1.75275,1.75275,1.75165,1.7519,143700000.0
2008-09-24 10:38:00,1.752,1.7523,1.7512,1.75155,94400000.0
2008-09-24 10:39:00,1.7516,1.75185,1.7509,1.7513,85900000.0
2008-09-24 10:40:00,1.7513,1.7515,1.75085,1.75145,146200000.0
2008-09-24 10:41:00,1.75145,1.7516,1.7512,1.7512,41400000.0
2008-09-24 10:42:00,1.75105,1.7512,1.7507,1.7508,96800000.0
2008-09-24 10:43:00,1.7508,1.7511,1.7508,1.75105,91400000.0
2008-09-24 10:44:00,1.75105,1.7516,1.751,1.7513,96700000.0
2008-09-24 10:45:00,1.7513,1.7515,1.7506,1.7515,147500000.0
2008-09-24 10:46:00,1.75145,1.75185,1.75075,1.75115,94500000.0
2008-09-24 10:47:00,1.7513,1.7521,1.7511,1.7521,89300000.0
2008-09-24 10:48:00,1.75205,1.75225,1.75155,1.75155,173300000.0
2008-09-24 10:49:00,1.7516,1.75165,1.7514,1.7515,53300000.0
2008-09-24 10:50:00,1.75155,1.7519,1.7515,1.75175,70300000.0
2008-09-24 10:51:00,1.75175,1.7525,1.7514,1.7521,114000000.0
2008-09-24 10:52:00,1.75215,1.7522,1.75145,1.7518,129400000.0
2008-09-24 10:53:00,1.7518,1.7518,1.7512,1.7512,158300000.0
2008-09-24 10:54:00,1.7513,1.7513,1.75125,1.7513,50200000.0
2008-09-24 10:55:00,1.7513,1.75135,1.7509,1.75125,57500000.0
2008-09-24 10:56:00,1.75125,1.75125,1.75,1.75,133700000.0
2008-09-24 10:57:00,1.75,1.75075,1.7498,1.7501,138300000.0
2008-09-24 10:58:00,1.7502,1.75075,1.7493,1.75,164900000.0
2008-09-24 10:59:00,1.75,1.75045,1.74905,1.7498,167500000.0
2008-09-24 11:00:00,1.74985,1.75005,1.7495,1.7495,130200000.0
2008-09-24 11:01:00,1.7495,1.7498,1.7491,1.7494,116900000.0
2008-09-24 11:02:00,1.7494,1.7495,1.74865,1.7488,158000000.0
2008-09-24 11:03:00,1.7488,1.74905,1.7485,1.74875,115600000.0
2008-09-24 11:04:00,1.7487,1.7496,1.7487,1.7495,90100000.0
2008-09-24 11:05:00,1.7494,1.74975,1.749,1.7491,153200000.0
2008-09-24 11:06:00,1.7491,1.7495,1.7489,1.7493,141300000.0
2008-09-24 11:07:00,1.7492,1.7497,1.74895,1.7495,162300000.0
2008-09-24 11:08:00,1.7495,1.74975,1.749,1.74925,145300000.0
2008-09-24 11:09:00,1.74925,1.74975,1.749,1.74965,150000000.0
2008-09-24 11:10:00,1.74965,1.74985,1.7493,1.74985,163200000.0
2008-09-24 11:11:00,1.74985,1.7506,1.74985,1.7499,127500000.0
2008-09-24 11:12:00,1.7499,1.75015,1.7499,1.7499,153800000.0
2008-09-24 11:13:00,1.7499,1.75025,1.7498,1.7498,169000000.0
2008-09-24 11:14:00,1.7498,1.7498,1.749,1.7492,214300000.0
2008-09-24 11:15:00,1.7492,1.7492,1.7482,1.7482,567200000.0
2008-09-24 11:16:00,1.7483,1.74885,1.7475,1.7475,122400000.0
2008-09-24 11:17:00,1.74765,1.74785,1.747,1.7471,117800000.0
2008-09-24 11:18:00,1.7471,1.7475,1.7466,1.74725,132700000.0
2008-09-24 11:19:00,1.74725,1.74775,1.74675,1.7474,100400000.0
2008-09-24 11:20:00,1.74735,1.7476,1.7472,1.74745,71300000.0
2008-09-24 11:21:00,1.74755,1.7477,1.7474,1.7475,32500000.0
2008-09-24 11:22:00,1.74745,1.74805,1.74715,1.7474,103600000.0
2008-09-24 11:23:00,1.7475,1.74785,1.7473,1.7475,130100000.0
2008-09-24 11:24:00,1.7476,1.748,1.74745,1.74765,178400000.0
2008-09-24 11:25:00,1.7477,1.74815,1.74755,1.74805,29000000.0
2008-09-24 11:26:00,1.74805,1.7486,1.74795,1.7483,119000000.0
2008-09-24 11:27:00,1.7484,1.7488,1.74825,1.7487,153400000.0
2008-09-24 11:28:00,1.7487,1.74905,1.7482,1.7488,132500000.0
2008-09-24 11:29:00,1.7488,1.74935,1.7487,1.7492,121600000.0
2008-09-24 11:30:00,1.7493,1.7493,1.7483,1.7485,207900000.0
2008-09-24 11:31:00,1.7485,1.7487,1.74785,1.74815,120600000.0
2008-09-24 11:32:00,1.748,1.74855,1.748,1.7485,81000000.0
2008-09-24 11:33:00,1.7483,1.74865,1.7483,1.74845,34500000.0
2008-09-24 11:34:00,1.7485,1.7485,1.7483,1.7484,12900000.0
2008-09-24 11:35:00,1.74835,1.7485,1.7482,1.7484,68000000.0
2008-09-24 11:36:00,1.7484,1.74845,1.7482,1.7482,193500000.0
2008-09-24 11:37:00,1.7482,1.74845,1.7482,1.7483,93800000.0
2008-09-24 11:38:00,1.7485,1.74895,1.7482,1.74855,102300000.0
2008-09-24 11:39:00,1.74855,1.74965,1.7483,1.7493,92500000.0
2008-09-24 11:40:00,1.7495,1.75105,1.7491,1.75085,153600000.0
2008-09-24 11:41:00,1.75085,1.75125,1.75025,1.7504,192300000.0
2008-09-24 11:42:00,1.7504,1.7504,1.74975,1.75015,113400000.0
2008-09-24 11:43:00,1.7503,1.7503,1.7497,1.7497,47700000.0
2008-09-24 11:44:00,1.7497,1.74975,1.749,1.74975,90300000.0
2008-09-24 11:45:00,1.74975,1.75025,1.7496,1.74995,82200000.0
2008-09-24 11:46:00,1.74985,1.7501,1.74975,1.7499,24900000.0
2008-09-24 11:47:00,1.74985,1.75045,1.74975,1.75045,69300000.0
2008-09-24 11:48:00,1.75045,1.75085,1.7502,1.75075,87400000.0
2008-09-24 11:49:00,1.75075,1.75075,1.7502,1.7502,316500000.0
2008-09-24 11:50:00,1.75,1.7508,1.7496,1.75025,303900000.0
2008-09-24 11:51:00,1.75035,1.7509,1.7501,1.7506,84000000.0
2008-09-24 11:52:00,1.75065,1.75135,1.75065,1.75135,63600000.0
2008-09-24 11:53:00,1.7513,1.75145,1.7509,1.75145,150400000.0
2008-09-24 11:54:00,1.7515,1.75255,1.7513,1.75255,97400000.0
2008-09-24 11:55:00,1.75245,1.75285,1.7521,1.75265,154600000.0
2008-09-24 11:56:00,1.75265,1.7528,1.7514,1.7516,291700000.0
2008-09-24 11:57:00,1.7516,1.7516,1.75085,1.751,111100000.0
2008-09-24 11:58:00,1.751,1.751,1.7491,1.7495,113600000.0
2008-09-24 11:59:00,1.7496,1.7499,1.74885,1.74945,117800000.0
2008-09-24 12:00:00,1.7496,1.7501,1.7494,1.75,79100000.0
2008-09-24 12:01:00,1.7501,1.75025,1.74935,1.74985,108400000.0
2008-09-24 12:02:00,1.74985,1.7499,1.7498,1.7498,48800000.0
2008-09-24 12:03:00,1.74985,1.75,1.7498,1.7498,81800000.0
2008-09-24 12:04:00,1.7498,1.7502,1.7498,1.75015,55300000.0
2008-09-24 12:05:00,1.75005,1.7502,1.7499,1.75,56700000.0
2008-09-24 12:06:00,1.74995,1.7505,1.7499,1.75025,98800000.0
2008-09-24 12:07:00,1.75025,1.75025,1.7496,1.7497,267400000.0
2008-09-24 12:08:00,1.7496,1.7496,1.7491,1.7491,124100000.0
2008-09-24 12:09:00,1.7491,1.7491,1.7489,1.749,100100000.0
2008-09-24 12:10:00,1.7489,1.74915,1.74815,1.7489,111000000.0
2008-09-24 12:11:00,1.74895,1.7499,1.7489,1.74985,112100000.0
2008-09-24 12:12:00,1.7498,1.75035,1.7498,1.7503,54700000.0
2008-09-24 12:13:00,1.75035,1.75055,1.75,1.75,69400000.0
2008-09-24 12:14:00,1.75,1.75,1.74945,1.7495,72800000.0
2008-09-24 12:15:00,1.7494,1.7503,1.7494,1.7502,119800000.0
2008-09-24 12:16:00,1.75015,1.7505,1.75015,1.75045,62000000.0
2008-09-24 12:17:00,1.75045,1.7505,1.75015,1.75015,30000000.0
2008-09-24 12:18:00,1.75015,1.75075,1.7501,1.75035,108400000.0
2008-09-24 12:19:00,1.7503,1.7504,1.7495,1.75,221400000.0
2008-09-24 12:20:00,1.75005,1.7509,1.7498,1.75085,49300000.0
2008-09-24 12:21:00,1.7509,1.75145,1.75085,1.75145,80400000.0
2008-09-24 12:22:00,1.75145,1.7516,1.7502,1.75025,86300000.0
2008-09-24 12:23:00,1.75025,1.7513,1.75025,1.75115,78900000.0
2008-09-24 12:24:00,1.7512,1.75175,1.7507,1.75165,58600000.0
2008-09-24 12:25:00,1.75165,1.75175,1.7512,1.75165,74200000.0
2008-09-24 12:26:00,1.75155,1.7518,1.7513,1.75175,90300000.0
2008-09-24 12:27:00,1.75155,1.75255,1.75155,1.75255,64700000.0
2008-09-24 12:28:00,1.7526,1.75295,1.7519,1.7519,81400000.0
2008-09-24 12:29:00,1.7522,1.7522,1.75145,1.7519,55000000.0
2008-09-24 12:30:00,1.7519,1.7519,1.75085,1.75105,83800000.0
2008-09-24 12:31:00,1.7509,1.75095,1.75015,1.75065,107700000.0
2008-09-24 12:32:00,1.7506,1.75105,1.7503,1.7504,173300000.0
2008-09-24 12:33:00,1.7504,1.75045,1.7494,1.7497,150700000.0
2008-09-24 12:34:00,1.7497,1.7502,1.7495,1.7501,87200000.0
2008-09-24 12:35:00,1.75015,1.75015,1.74965,1.7497,49800000.0
2008-09-24 12:36:00,1.7497,1.7515,1.7496,1.75135,130000000.0
2008-09-24 12:37:00,1.75135,1.7518,1.7511,1.75165,86400000.0
2008-09-24 12:38:00,1.7516,1.75185,1.75145,1.75175,72300000.0
2008-09-24 12:39:00,1.75175,1.7518,1.7514,1.7518,169600000.0
2008-09-24 12:40:00,1.75165,1.7518,1.75145,1.7515,130400000.0
2008-09-24 12:41:00,1.7515,1.75175,1.7514,1.7514,244400000.0
2008-09-24 12:42:00,1.7514,1.75155,1.75075,1.7509,95600000.0
2008-09-24 12:43:00,1.75105,1.7512,1.7501,1.7501,109600000.0
2008-09-24 12:44:00,1.7501,1.75055,1.7497,1.75055,94600000.0
2008-09-24 12:45:00,1.75035,1.75035,1.749,1.74945,98300000.0
2008-09-24 12:46:00,1.74945,1.75025,1.74925,1.75025,93800000.0
2008-09-24 12:47:00,1.75015,1.7504,1.75,1.7502,26900000.0
2008-09-24 12:48:00,1.7501,1.7501,1.74925,1.7498,139600000.0
2008-09-24 12:49:00,1.7498,1.7502,1.7498,1.74985,80300000.0
2008-09-24 12:50:00,1.74985,1.75,1.7498,1.74985,111700000.0
2008-09-24 12:51:00,1.74995,1.7501,1.7498,1.7498,85800000.0
2008-09-24 12:52:00,1.7498,1.75005,1.7498,1.7498,134100000.0
2008-09-24 12:53:00,1.7498,1.75015,1.7496,1.7498,315700000.0
2008-09-24 12:54:00,1.7498,1.7498,1.74855,1.74885,233400000.0
2008-09-24 12:55:00,1.7489,1.7494,1.74875,1.749,72200000.0
2008-09-24 12:56:00,1.749,1.7491,1.74835,1.74885,204900000.0
2008-09-24 12:57:00,1.7489,1.74965,1.74875,1.74905,165800000.0
2008-09-24 12:58:00,1.74915,1.74945,1.7485,1.7485,76000000.0
2008-09-24 12:59:00,1.7485,1.74955,1.74845,1.7489,127500000.0
2008-09-24 13:00:00,1.7489,1.74945,1.7487,1.7491,129900000.0
2008-09-24 13:01:00,1.7491,1.74925,1.7486,1.749,59300000.0
2008-09-24 13:02:00,1.749,1.749,1.7486,1.7487,97500000.0
2008-09-24 13:03:00,1.7487,1.7489,1.7486,1.74875,191500000.0
2008-09-24 13:04:00,1.74865,1.74905,1.7486,1.7486,235400000.0
2008-09-24 13:05:00,1.7486,1.74945,1.7486,1.7493,140200000.0
2008-09-24 13:06:00,1.7492,1.75035,1.7491,1.7503,79600000.0
2008-09-24 13:07:00,1.75025,1.7503,1.7497,1.7499,54500000.0
2008-09-24 13:08:00,1.7499,1.7508,1.7499,1.75065,37400000.0
2008-09-24 13:09:00,1.75065,1.7509,1.7506,1.7507,155500000.0
2008-09-24 13:10:00,1.7507,1.75095,1.7505,1.7506,113600000.0
2008-09-24 13:11:00,1.7506,1.7506,1.7505,1.7505,244500000.0
2008-09-24 13:12:00,1.7505,1.75065,1.7505,1.75055,266200000.0
2008-09-24 13:13:00,1.7506,1.751,1.7506,1.75095,76300000.0
2008-09-24 13:14:00,1.75105,1.75115,1.75085,1.7509,64600000.0
2008-09-24 13:15:00,1.7509,1.7511,1.7508,1.751,30200000.0
2008-09-24 13:16:00,1.7511,1.7511,1.7508,1.7508,71200000.0
2008-09-24 13:17:00,1.7508,1.75175,1.7508,1.7517,133400000.0
2008-09-24 13:18:00,1.7518,1.752,1.75105,1.75115,68400000.0
2008-09-24 13:19:00,1.75125,1.75125,1.7509,1.75095,414600000.0
2008-09-24 13:20:00,1.751,1.7516,1.75095,1.75155,91300000.0
2008-09-24 13:21:00,1.7516,1.75175,1.7515,1.75165,121700000.0
2008-09-24 13:22:00,1.75165,1.7517,1.7514,1.7516,132600000.0
2008-09-24 13:23:00,1.75155,1.75175,1.75145,1.75165,63500000.0
2008-09-24 13:24:00,1.7516,1.75165,1.7514,1.7514,80400000.0
2008-09-24 13:25:00,1.7514,1.7514,1.7509,1.7513,88800000.0
2008-09-24 13:26:00,1.7513,1.7513,1.7509,1.751,72000000.0
2008-09-24 13:27:00,1.7508,1.75115,1.7503,1.7511,105900000.0
2008-09-24 13:28:00,1.7511,1.7513,1.75075,1.75105,124500000.0
2008-09-24 13:29:00,1.75105,1.75175,1.75105,1.75125,128900000.0
2008-09-24 13:30:00,1.75125,1.75175,1.75125,1.7515,104900000.0
2008-09-24 13:31:00,1.7515,1.752,1.7514,1.7518,144000000.0
2008-09-24 13:32:00,1.7518,1.7521,1.7511,1.75135,164400000.0
2008-09-24 13:33:00,1.7514,1.7516,1.7513,1.7513,70600000.0
2008-09-24 13:34:00,1.7513,1.75195,1.7512,1.7517,82600000.0
2008-09-24 13:35:00,1.7518,1.7518,1.7514,1.7514,116400000.0
2008-09-24 13:36:00,1.7514,1.75185,1.7514,1.75185,128600000.0
2008-09-24 13:37:00,1.7518,1.75225,1.75165,1.75195,111100000.0
2008-09-24 13:38:00,1.752,1.75265,1.7519,1.7523,70300000.0
2008-09-24 13:39:00,1.7523,1.75245,1.7523,1.7523,122000000.0
2008-09-24 13:40:00,1.7523,1.7526,1.7522,1.75245,220600000.0
2008-09-24 13:41:00,1.75245,1.7527,1.75235,1.75245,136800000.0
2008-09-24 13:42:00,1.75245,1.7526,1.7523,1.7525,287899995.0
2008-09-24 13:43:00,1.7526,1.75265,1.752,1.75245,162200000.0
2008-09-24 13:44:00,1.75255,1.75255,1.7522,1.7525,56900000.0
2008-09-24 13:45:00,1.7525,1.75265,1.7518,1.7521,87300000.0
2008-09-24 13:46:00,1.7521,1.75215,1.7521,1.7521,135400000.0
2008-09-24 13:47:00,1.7521,1.7521,1.75135,1.752,53200000.0
2008-09-24 13:48:00,1.752,1.752,1.75085,1.751,115700000.0
2008-09-24 13:49:00,1.75105,1.7518,1.75105,1.7515,187200000.0
2008-09-24 13:50:00,1.7515,1.75185,1.75075,1.7511,147700000.0
2008-09-24 13:51:00,1.75115,1.75205,1.75115,1.7519,182500000.0
2008-09-24 13:52:00,1.75185,1.752,1.7518,1.752,26800000.0
2008-09-24 13:53:00,1.75195,1.75195,1.7517,1.75195,48600000.0
2008-09-24 13:54:00,1.75195,1.75195,1.75105,1.7511,192400000.0
2008-09-24 13:55:00,1.7511,1.75155,1.751,1.75135,124200000.0
2008-09-24 13:56:00,1.75145,1.75225,1.7513,1.7519,145400000.0
2008-09-24 13:57:00,1.7519,1.75225,1.7518,1.7518,260000000.0
2008-09-24 13:58:00,1.7518,1.7524,1.7518,1.75235,55200000.0
2008-09-24 13:59:00,1.75245,1.753,1.75235,1.753,67200000.0
2008-09-24 14:00:00,1.7532,1.75325,1.7521,1.75255,153500000.0
2008-09-24 14:01:00,1.7526,1.75295,1.7525,1.7529,97500000.0
2008-09-24 14:02:00,1.7529,1.75335,1.7526,1.75275,231200000.0
2008-09-24 14:03:00,1.75275,1.75345,1.7527,1.75305,329300000.0
2008-09-24 14:04:00,1.753,1.75365,1.753,1.7535,135000000.0
2008-09-24 14:05:00,1.7534,1.75545,1.7534,1.7552,108200000.0
2008-09-24 14:06:00,1.7555,1.75605,1.7548,1.75575,160500000.0
2008-09-24 14:07:00,1.75585,1.7563,1.7553,1.75535,137000000.0
2008-09-24 14:08:00,1.7554,1.75585,1.7554,1.75575,106900000.0
2008-09-24 14:09:00,1.75575,1.7558,1.7553,1.7553,180800000.0
2008-09-24 14:10:00,1.7553,1.75575,1.7553,1.75555,115800000.0
2008-09-24 14:11:00,1.75555,1.75595,1.7554,1.7556,149700000.0
2008-09-24 14:12:00,1.7556,1.7556,1.7547,1.75525,210700000.0
2008-09-24 14:13:00,1.75545,1.7556,1.7551,1.75545,121900000.0
2008-09-24 14:14:00,1.7554,1.7557,1.75505,1.75525,112800000.0
2008-09-24 14:15:00,1.75525,1.75555,1.7547,1.7552,171300000.0
2008-09-24 14:16:00,1.7551,1.7553,1.7551,1.7551,80100000.0
2008-09-24 14:17:00,1.7551,1.75515,1.7542,1.75455,167200000.0
2008-09-24 14:18:00,1.75455,1.75525,1.7542,1.75445,176200000.0
2008-09-24 14:19:00,1.75445,1.7555,1.75415,1.75525,164200000.0
2008-09-24 14:20:00,1.75525,1.75605,1.75495,1.75515,187600000.0
2008-09-24 14:21:00,1.7555,1.7559,1.7545,1.7553,167400000.0
2008-09-24 14:22:00,1.7553,1.75575,1.75495,1.7551,300300000.0
2008-09-24 14:23:00,1.7551,1.7559,1.75475,1.7551,172400000.0
2008-09-24 14:24:00,1.7551,1.7556,1.75465,1.7549,178400000.0
2008-09-24 14:25:00,1.7549,1.7555,1.7546,1.75495,180600000.0
2008-09-24 14:26:00,1.75515,1.75515,1.7544,1.7544,246700000.0
2008-09-24 14:27:00,1.7544,1.7544,1.75375,1.7542,110200000.0
2008-09-24 14:28:00,1.7542,1.7542,1.7532,1.7535,99300000.0
2008-09-24 14:29:00,1.75345,1.75345,1.75255,1.75295,125200000.0
2008-09-24 14:30:00,1.75295,1.7531,1.752,1.75235,211800000.0
2008-09-24 14:31:00,1.75235,1.7526,1.7522,1.75245,132100000.0
2008-09-24 14:32:00,1.75245,1.7533,1.75235,1.75305,103700000.0
2008-09-24 14:33:00,1.75305,1.7533,1.75115,1.7516,212100000.0
2008-09-24 14:34:00,1.7517,1.7524,1.75025,1.75055,285300000.0
2008-09-24 14:35:00,1.75055,1.75085,1.7492,1.7497,280200000.0
2008-09-24 14:36:00,1.7499,1.75015,1.7479,1.74895,204100000.0
2008-09-24 14:37:00,1.7489,1.75105,1.7484,1.75105,178300000.0
2008-09-24 14:38:00,1.7511,1.7514,1.75005,1.75015,149800000.0
2008-09-24 14:39:00,1.7503,1.75085,1.75015,1.75055,253500000.0
2008-09-24 14:40:00,1.7506,1.75095,1.75,1.75045,187500000.0
2008-09-24 14:41:00,1.75045,1.7513,1.75,1.7505,293700000.0
2008-09-24 14:42:00,1.75045,1.75105,1.7504,1.7507,120200000.0
2008-09-24 14:43:00,1.7507,1.7511,1.75045,1.7506,190200000.0
2008-09-24 14:44:00,1.75065,1.75165,1.7506,1.75165,175500000.0
2008-09-24 14:45:00,1.7516,1.75165,1.7512,1.7512,168500000.0
2008-09-24 14:46:00,1.7512,1.7515,1.7512,1.7512,157200000.0
2008-09-24 14:47:00,1.7512,1.75195,1.7512,1.7517,136600000.0
2008-09-24 14:48:00,1.7519,1.75205,1.7517,1.7517,136300000.0
2008-09-24 14:49:00,1.7517,1.75205,1.7517,1.7517,131500000.0
2008-09-24 14:50:00,1.7517,1.75175,1.7509,1.751,170800000.0
2008-09-24 14:51:00,1.7511,1.752,1.75075,1.75125,116600000.0
2008-09-24 14:52:00,1.75125,1.75145,1.7507,1.751,131800000.0
2008-09-24 14:53:00,1.751,1.7515,1.75055,1.75125,100300000.0
2008-09-24 14:54:00,1.7515,1.7516,1.7508,1.75095,108500000.0
2008-09-24 14:55:00,1.75105,1.75105,1.7503,1.7504,76100000.0
2008-09-24 14:56:00,1.75035,1.75065,1.7499,1.7499,179200000.0
2008-09-24 14:57:00,1.7499,1.7499,1.74925,1.7497,129200000.0
2008-09-24 14:58:00,1.74965,1.7498,1.74845,1.74905,178800000.0
2008-09-24 14:59:00,1.7487,1.74965,1.7487,1.74965,116000000.0
2008-09-24 15:00:00,1.74955,1.75025,1.7494,1.7498,112300000.0
2008-09-24 15:01:00,1.7498,1.7506,1.7496,1.7506,87600000.0
2008-09-24 15:02:00,1.75045,1.7505,1.7497,1.7504,72900000.0
2008-09-24 15:03:00,1.7504,1.75055,1.7501,1.7502,105000000.0
2008-09-24 15:04:00,1.7502,1.7504,1.7502,1.7502,80800000.0
2008-09-24 15:05:00,1.7502,1.7503,1.7493,1.7495,181800000.0
2008-09-24 15:06:00,1.74955,1.74975,1.7494,1.74945,31600000.0
2008-09-24 15:07:00,1.74945,1.75035,1.7493,1.75015,77600000.0
2008-09-24 15:08:00,1.7501,1.75035,1.74935,1.7495,166600000.0
2008-09-24 15:09:00,1.7495,1.7497,1.7492,1.7494,95400000.0
2008-09-24 15:10:00,1.7494,1.7497,1.7484,1.74915,217700000.0
2008-09-24 15:11:00,1.74925,1.7495,1.7491,1.7491,184700000.0
2008-09-24 15:12:00,1.7492,1.7496,1.7491,1.7496,109000000.0
2008-09-24 15:13:00,1.7495,1.7502,1.74795,1.75005,154400000.0
2008-09-24 15:14:00,1.75005,1.7502,1.7499,1.7499,148000000.0
2008-09-24 15:15:00,1.7499,1.75015,1.7498,1.75005,115100000.0
2008-09-24 15:16:00,1.75005,1.7502,1.74925,1.74955,349800000.0
2008-09-24 15:17:00,1.74955,1.74985,1.7495,1.74955,65900000.0
2008-09-24 15:18:00,1.74965,1.7506,1.74965,1.7502,79700000.0
2008-09-24 15:19:00,1.7502,1.7502,1.74975,1.7498,78900000.0
2008-09-24 15:20:00,1.7499,1.7501,1.74975,1.74975,46700000.0
2008-09-24 15:21:00,1.7499,1.7499,1.7495,1.7496,121800000.0
2008-09-24 15:22:00,1.7496,1.7505,1.7496,1.7503,146300000.0
2008-09-24 15:23:00,1.75015,1.75055,1.7501,1.7502,133900000.0
2008-09-24 15:24:00,1.7502,1.75085,1.7501,1.7506,186800000.0
2008-09-24 15:25:00,1.75055,1.7518,1.75055,1.75155,130300000.0
2008-09-24 15:26:00,1.75155,1.75165,1.751,1.7513,215600000.0
2008-09-24 15:27:00,1.7513,1.7519,1.75105,1.75145,132900000.0
2008-09-24 15:28:00,1.75145,1.75175,1.7514,1.75155,64300000.0
2008-09-24 15:29:00,1.75145,1.75215,1.7514,1.75155,60800000.0
2008-09-24 15:30:00,1.75155,1.7525,1.7514,1.7525,92300000.0
2008-09-24 15:31:00,1.75265,1.75345,1.7525,1.75335,125400000.0
2008-09-24 15:32:00,1.75335,1.7534,1.7526,1.75325,128400000.0
2008-09-24 15:33:00,1.7533,1.75365,1.7525,1.7533,193000000.0
2008-09-24 15:34:00,1.7533,1.7543,1.7531,1.754,124000000.0
2008-09-24 15:35:00,1.75395,1.7552,1.75395,1.75465,154500000.0
2008-09-24 15:36:00,1.7547,1.75525,1.75365,1.75435,196400000.0
2008-09-24 15:37:00,1.75445,1.75475,1.7536,1.7536,261200000.0
2008-09-24 15:38:00,1.7536,1.7536,1.75295,1.75325,185400000.0
2008-09-24 15:39:00,1.7533,1.7533,1.75235,1.7526,162600000.0
2008-09-24 15:40:00,1.7527,1.7527,1.75235,1.75245,156100000.0
2008-09-24 15:41:00,1.75245,1.7526,1.75155,1.75205,167500000.0
2008-09-24 15:42:00,1.7522,1.753,1.7516,1.75195,93900000.0
2008-09-24 15:43:00,1.75205,1.75305,1.7517,1.7529,130900000.0
2008-09-24 15:44:00,1.753,1.7536,1.7526,1.7533,145600000.0
2008-09-24 15:45:00,1.7533,1.7537,1.75275,1.7534,200900000.0
2008-09-24 15:46:00,1.7533,1.75385,1.7533,1.7537,151300000.0
2008-09-24 15:47:00,1.7537,1.75435,1.7531,1.75425,167700000.0
2008-09-24 15:48:00,1.7543,1.75505,1.75385,1.75485,294600000.0
2008-09-24 15:49:00,1.7549,1.7554,1.7539,1.7539,160400000.0
2008-09-24 15:50:00,1.7539,1.7539,1.7531,1.7531,345700000.0
2008-09-24 15:51:00,1.7531,1.7533,1.75105,1.7512,305400000.0
2008-09-24 15:52:00,1.7512,1.75135,1.74985,1.7503,282700000.0
2008-09-24 15:53:00,1.7503,1.75045,1.7494,1.7501,274900000.0
2008-09-24 15:54:00,1.7503,1.7506,1.75015,1.7504,73500000.0
2008-09-24 15:55:00,1.75045,1.7507,1.74985,1.7507,122900000.0
2008-09-24 15:56:00,1.75065,1.75125,1.7506,1.751,109200000.0
2008-09-24 15:57:00,1.7511,1.75135,1.7506,1.75085,106900000.0
2008-09-24 15:58:00,1.75085,1.75165,1.7508,1.7515,101100000.0
2008-09-24 15:59:00,1.75155,1.75165,1.7499,1.7502,145500000.0
2008-09-24 16:00:00,1.7502,1.7517,1.75,1.75035,211600000.0
2008-09-24 16:01:00,1.7504,1.75115,1.74965,1.7508,155500000.0
2008-09-24 16:02:00,1.75065,1.75105,1.7499,1.75,139100000.0
2008-09-24 16:03:00,1.75,1.75055,1.7499,1.7502,171000000.0
2008-09-24 16:04:00,1.75055,1.75095,1.75025,1.7505,194300000.0
2008-09-24 16:05:00,1.7505,1.7505,1.7498,1.7501,222600000.0
2008-09-24 16:06:00,1.7501,1.7503,1.74895,1.7503,181200000.0
2008-09-24 16:07:00,1.7503,1.75145,1.74955,1.75145,93100000.0
2008-09-24 16:08:00,1.75155,1.7517,1.7511,1.75135,62500000.0
2008-09-24 16:09:00,1.7514,1.75155,1.7504,1.75055,178100000.0
2008-09-24 16:10:00,1.75045,1.7515,1.7491,1.75095,165200000.0
2008-09-24 16:11:00,1.7509,1.7526,1.7503,1.7519,235200000.0
2008-09-24 16:12:00,1.75185,1.7528,1.75085,1.75205,223400000.0
2008-09-24 16:13:00,1.75205,1.75275,1.7518,1.75215,213300000.0
2008-09-24 16:14:00,1.75215,1.7531,1.7513,1.753,218400000.0
2008-09-24 16:15:00,1.7529,1.7541,1.75235,1.7541,211000000.0
2008-09-24 16:16:00,1.75405,1.75405,1.75305,1.75315,260900000.0
2008-09-24 16:17:00,1.75315,1.7536,1.7524,1.7533,192800000.0
2008-09-24 16:18:00,1.7533,1.7534,1.7526,1.7526,163200000.0
2008-09-24 16:19:00,1.7526,1.7527,1.752,1.7522,128500000.0
2008-09-24 16:20:00,1.7522,1.7522,1.75125,1.75125,205300000.0
2008-09-24 16:21:00,1.7512,1.7516,1.75025,1.75025,170800000.0
2008-09-24 16:22:00,1.75035,1.75055,1.7501,1.7501,125000000.0
2008-09-24 16:23:00,1.7501,1.7501,1.749,1.74915,159000000.0
2008-09-24 16:24:00,1.7491,1.7506,1.7491,1.74995,196800000.0
2008-09-24 16:25:00,1.7499,1.7519,1.7499,1.75095,141900000.0
2008-09-24 16:26:00,1.75095,1.75145,1.7507,1.7511,127900000.0
2008-09-24 16:27:00,1.7511,1.7511,1.7503,1.7509,92400000.0
2008-09-24 16:28:00,1.7508,1.7509,1.74985,1.7503,161500000.0
2008-09-24 16:29:00,1.7502,1.751,1.74945,1.7498,202900000.0
2008-09-24 16:30:00,1.7499,1.75015,1.7495,1.7499,162200000.0
2008-09-24 16:31:00,1.7498,1.75005,1.74935,1.74975,99800000.0
2008-09-24 16:32:00,1.7497,1.7501,1.7491,1.74965,145700000.0
2008-09-24 16:33:00,1.7497,1.75105,1.7496,1.75035,179100000.0
2008-09-24 16:34:00,1.75015,1.75125,1.75015,1.7509,93000000.0
2008-09-24 16:35:00,1.75085,1.7525,1.7508,1.75145,350900000.0
2008-09-24 16:36:00,1.75145,1.7521,1.75025,1.75095,153200000.0
2008-09-24 16:37:00,1.751,1.7512,1.7509,1.7509,150800000.0
2008-09-24 16:38:00,1.7509,1.75185,1.7502,1.75115,189500000.0
2008-09-24 16:39:00,1.7512,1.7516,1.75015,1.7506,129500000.0
2008-09-24 16:40:00,1.75065,1.75125,1.7505,1.75095,146500000.0
2008-09-24 16:41:00,1.75105,1.75135,1.7491,1.7491,156300000.0
2008-09-24 16:42:00,1.7491,1.74955,1.74885,1.7494,133200000.0
2008-09-24 16:43:00,1.74935,1.7497,1.74895,1.74905,90900000.0
2008-09-24 16:44:00,1.7491,1.7493,1.74825,1.74825,306600000.0
2008-09-24 16:45:00,1.74825,1.74935,1.74825,1.74915,139800000.0
2008-09-24 16:46:00,1.7491,1.74995,1.7487,1.74905,164000000.0
2008-09-24 16:47:00,1.74915,1.74995,1.7488,1.74955,163000000.0
2008-09-24 16:48:00,1.7495,1.74965,1.7483,1.74855,139400000.0
2008-09-24 16:49:00,1.7485,1.74855,1.7478,1.7481,147200000.0
2008-09-24 16:50:00,1.7482,1.74895,1.7482,1.7488,151500000.0
2008-09-24 16:51:00,1.7487,1.7501,1.7487,1.74955,157600000.0
2008-09-24 16:52:00,1.7495,1.75,1.74895,1.74965,137600000.0
2008-09-24 16:53:00,1.74965,1.7501,1.74915,1.7493,163600000.0
2008-09-24 16:54:00,1.7493,1.7498,1.7487,1.7495,142400000.0
2008-09-24 16:55:00,1.7496,1.7501,1.7496,1.7501,117000000.0
2008-09-24 16:56:00,1.7501,1.75095,1.7499,1.75035,143300000.0
2008-09-24 16:57:00,1.75035,1.75075,1.75,1.75065,145900000.0
2008-09-24 16:58:00,1.75055,1.75135,1.7503,1.75115,153300000.0
2008-09-24 16:59:00,1.75115,1.75125,1.7493,1.74935,188900000.0
2008-09-24 17:00:00,1.74955,1.75065,1.74935,1.7502,249200000.0
2008-09-24 17:01:00,1.75005,1.75085,1.7499,1.75045,255900000.0
2008-09-24 17:02:00,1.75045,1.7518,1.75035,1.75175,155200000.0
2008-09-24 17:03:00,1.75175,1.75185,1.75135,1.7516,144500000.0
2008-09-24 17:04:00,1.75165,1.75175,1.751,1.7511,189600000.0
2008-09-24 17:05:00,1.75115,1.7518,1.7511,1.75165,254900000.0
2008-09-24 17:06:00,1.7517,1.7518,1.751,1.75115,267000000.0
2008-09-24 17:07:00,1.75115,1.75195,1.75115,1.7518,92700000.0
2008-09-24 17:08:00,1.75185,1.75185,1.7514,1.7515,194800000.0
2008-09-24 17:09:00,1.75155,1.75175,1.751,1.7516,105900000.0
2008-09-24 17:10:00,1.75155,1.75195,1.7513,1.75185,115300000.0
2008-09-24 17:11:00,1.75195,1.7526,1.75165,1.75215,146200000.0
2008-09-24 17:12:00,1.75215,1.75305,1.75215,1.75295,121200000.0
2008-09-24 17:13:00,1.753,1.7534,1.7528,1.7532,96800000.0
2008-09-24 17:14:00,1.7534,1.7534,1.7523,1.75245,404300000.0
2008-09-24 17:15:00,1.7524,1.75265,1.7516,1.7517,206300000.0
2008-09-24 17:16:00,1.75165,1.7524,1.7516,1.7519,159500000.0
2008-09-24 17:17:00,1.75185,1.75195,1.7514,1.75155,172200000.0
2008-09-24 17:18:00,1.75155,1.75175,1.74995,1.74995,152700000.0
2008-09-24 17:19:00,1.74985,1.75085,1.7497,1.75085,121500000.0
2008-09-24 17:20:00,1.7508,1.75125,1.75025,1.75085,149200000.0
2008-09-24 17:21:00,1.751,1.75125,1.7506,1.7508,126600000.0
2008-09-24 17:22:00,1.75085,1.75095,1.74955,1.75015,141400000.0
2008-09-24 17:23:00,1.7501,1.7508,1.7498,1.7502,124500000.0
2008-09-24 17:24:00,1.7502,1.75055,1.74975,1.75035,151200000.0
2008-09-24 17:25:00,1.7505,1.7507,1.74985,1.7505,141500000.0
2008-09-24 17:26:00,1.7505,1.7511,1.75025,1.7509,97800000.0
2008-09-24 17:27:00,1.7509,1.75155,1.75085,1.7515,91500000.0
2008-09-24 17:28:00,1.75145,1.75155,1.75085,1.75135,100600000.0
2008-09-24 17:29:00,1.7513,1.7514,1.751,1.75125,108700000.0
2008-09-24 17:30:00,1.7512,1.7517,1.7512,1.75145,92800000.0
2008-09-24 17:31:00,1.7514,1.75165,1.7513,1.7513,154600000.0
2008-09-24 17:32:00,1.7513,1.7513,1.75055,1.75115,134900000.0
2008-09-24 17:33:00,1.7511,1.7513,1.7502,1.7513,125400000.0
2008-09-24 17:34:00,1.7513,1.7517,1.7511,1.75125,182000000.0
2008-09-24 17:35:00,1.75125,1.75135,1.75025,1.75025,105000000.0
2008-09-24 17:36:00,1.7502,1.75065,1.7498,1.75065,115400000.0
2008-09-24 17:37:00,1.7505,1.75125,1.7505,1.75125,231600000.0
2008-09-24 17:38:00,1.75115,1.75145,1.75095,1.75135,133500000.0
2008-09-24 17:39:00,1.75135,1.7524,1.75135,1.7519,81600000.0
2008-09-24 17:40:00,1.7519,1.75205,1.7514,1.7516,126900000.0
2008-09-24 17:41:00,1.7516,1.7516,1.7515,1.75155,101400000.0
2008-09-24 17:42:00,1.7516,1.75235,1.7515,1.7519,111400000.0
2008-09-24 17:43:00,1.7519,1.7526,1.75155,1.7521,141500000.0
2008-09-24 17:44:00,1.75215,1.7531,1.75215,1.7531,90100000.0
2008-09-24 17:45:00,1.7529,1.7529,1.7525,1.7526,81100000.0
2008-09-24 17:46:00,1.7526,1.7531,1.7522,1.75305,76500000.0
2008-09-24 17:47:00,1.75305,1.75365,1.75255,1.7528,128600000.0
2008-09-24 17:48:00,1.75275,1.7537,1.75275,1.7535,127800000.0
2008-09-24 17:49:00,1.75365,1.7543,1.7533,1.75425,145100000.0
2008-09-24 17:50:00,1.7543,1.7552,1.7542,1.7546,156100000.0
2008-09-24 17:51:00,1.7546,1.7549,1.7539,1.7539,212700000.0
2008-09-24 17:52:00,1.7539,1.75435,1.753,1.7534,198200000.0
2008-09-24 17:53:00,1.75345,1.75395,1.7527,1.75325,124300000.0
2008-09-24 17:54:00,1.7532,1.7533,1.7514,1.75185,172400000.0
2008-09-24 17:55:00,1.7519,1.7522,1.7516,1.75165,134800000.0
2008-09-24 17:56:00,1.75165,1.75205,1.7507,1.751,126900000.0
2008-09-24 17:57:00,1.751,1.752,1.7509,1.7513,156300000.0
2008-09-24 17:58:00,1.75135,1.75195,1.7512,1.7519,621799997.0
2008-09-24 17:59:00,1.7521,1.7524,1.7517,1.7518,152200000.0
2008-09-24 18:00:00,1.7518,1.75215,1.75085,1.75175,185700000.0
2008-09-24 18:01:00,1.7518,1.75185,1.7512,1.7518,105800000.0
2008-09-24 18:02:00,1.75185,1.75215,1.75095,1.7514,175500000.0
2008-09-24 18:03:00,1.75135,1.7522,1.7511,1.7522,74000000.0
2008-09-24 18:04:00,1.75225,1.754,1.752,1.7523,132100000.0
2008-09-24 18:05:00,1.7523,1.7528,1.7515,1.7515,206600000.0
2008-09-24 18:06:00,1.7515,1.75225,1.7515,1.75225,128900000.0
2008-09-24 18:07:00,1.7522,1.7523,1.751,1.75135,144900000.0
2008-09-24 18:08:00,1.75115,1.75165,1.7508,1.7511,215800000.0
2008-09-24 18:09:00,1.75125,1.75335,1.7512,1.7532,173900000.0
2008-09-24 18:10:00,1.75305,1.7538,1.7526,1.7527,105900000.0
2008-09-24 18:11:00,1.7527,1.7537,1.75265,1.75285,177200000.0
2008-09-24 18:12:00,1.7529,1.75335,1.75225,1.7531,165200000.0
2008-09-24 18:13:00,1.75305,1.7545,1.75295,1.7545,153100000.0
2008-09-24 18:14:00,1.75445,1.75505,1.75385,1.75495,129600000.0
2008-09-24 18:15:00,1.75495,1.7558,1.75495,1.7554,171400000.0
2008-09-24 18:16:00,1.7554,1.75745,1.7554,1.75735,162500000.0
2008-09-24 18:17:00,1.75715,1.75855,1.75705,1.7572,185500000.0
2008-09-24 18:18:00,1.75735,1.7576,1.75705,1.7572,344100000.0
2008-09-24 18:19:00,1.7572,1.75765,1.7571,1.7571,155900000.0
2008-09-24 18:20:00,1.7571,1.7571,1.7562,1.7568,129000000.0
2008-09-24 18:21:00,1.7568,1.7573,1.7565,1.757,106800000.0
2008-09-24 18:22:00,1.7571,1.7575,1.757,1.7571,93400000.0
2008-09-24 18:23:00,1.75735,1.7576,1.7572,1.75745,50500000.0
2008-09-24 18:24:00,1.7575,1.7578,1.7562,1.7574,130800000.0
2008-09-24 18:25:00,1.7574,1.7574,1.757,1.7571,111700000.0
2008-09-24 18:26:00,1.7571,1.7582,1.7571,1.75805,107100000.0
2008-09-24 18:27:00,1.75795,1.75835,1.7578,1.7579,148000000.0
2008-09-24 18:28:00,1.7579,1.75845,1.7579,1.75845,103200000.0
2008-09-24 18:29:00,1.75845,1.75865,1.758,1.75805,74200000.0
2008-09-24 18:30:00,1.7581,1.75825,1.7566,1.7566,83300000.0
2008-09-24 18:31:00,1.7566,1.7571,1.75645,1.7571,101800000.0
2008-09-24 18:32:00,1.7573,1.75835,1.7567,1.758,159700000.0
2008-09-24 18:33:00,1.758,1.75835,1.7573,1.7583,132200000.0
2008-09-24 18:34:00,1.7583,1.7583,1.75735,1.7577,150700000.0
2008-09-24 18:35:00,1.7577,1.75775,1.7567,1.7567,149900000.0
2008-09-24 18:36:00,1.7567,1.75695,1.7567,1.75695,95800000.0
2008-09-24 18:37:00,1.75695,1.7571,1.75685,1.7571,54800000.0
2008-09-24 18:38:00,1.7572,1.75735,1.757,1.7573,29400000.0
2008-09-24 18:39:00,1.7573,1.7579,1.75705,1.7575,62900000.0
2008-09-24 18:40:00,1.7575,1.75785,1.7574,1.75765,122400000.0
2008-09-24 18:41:00,1.75765,1.75775,1.7573,1.7577,77700000.0
2008-09-24 18:42:00,1.7578,1.7581,1.7575,1.758,38100000.0
2008-09-24 18:43:00,1.7579,1.75835,1.7577,1.75835,82100000.0
2008-09-24 18:44:00,1.75845,1.75875,1.7582,1.7584,194000000.0
2008-09-24 18:45:00,1.7586,1.7586,1.7583,1.7583,207100000.0
2008-09-24 18:46:00,1.7583,1.75835,1.7583,1.7583,60800000.0
2008-09-24 18:47:00,1.7583,1.75855,1.7583,1.7585,59900000.0
2008-09-24 18:48:00,1.7585,1.7586,1.7579,1.758,76300000.0
2008-09-24 18:49:00,1.758,1.758,1.75725,1.7573,43800000.0
2008-09-24 18:50:00,1.75735,1.75755,1.75715,1.7572,61200000.0
2008-09-24 18:51:00,1.7572,1.7573,1.75655,1.7567,63700000.0
2008-09-24 18:52:00,1.7567,1.757,1.7567,1.75675,102100000.0
2008-09-24 18:53:00,1.75675,1.75675,1.7567,1.7567,52600000.0
2008-09-24 18:54:00,1.7567,1.75695,1.7567,1.7569,41900000.0
2008-09-24 18:55:00,1.75695,1.75735,1.75695,1.7571,62600000.0
2008-09-24 18:56:00,1.7571,1.75725,1.7571,1.7571,73700000.0
2008-09-24 18:57:00,1.7571,1.7571,1.757,1.757,55200000.0
2008-09-24 18:58:00,1.757,1.7571,1.757,1.757,47000000.0
2008-09-24 18:59:00,1.757,1.757,1.75625,1.7564,95200000.0
2008-09-24 19:00:00,1.7565,1.75705,1.7564,1.75675,61900000.0
2008-09-24 19:01:00,1.7567,1.75675,1.7562,1.7567,54500000.0
2008-09-24 19:02:00,1.7567,1.75675,1.7567,1.7567,41100000.0
2008-09-24 19:03:00,1.7567,1.7567,1.7567,1.7567,36600000.0
2008-09-24 19:04:00,1.7567,1.7568,1.7567,1.7567,43000000.0
2008-09-24 19:05:00,1.7567,1.7568,1.7567,1.7568,67800000.0
2008-09-24 19:06:00,1.75675,1.7568,1.7567,1.7567,99800000.0
2008-09-24 19:07:00,1.7567,1.75815,1.7567,1.7574,152000000.0
2008-09-24 19:08:00,1.75755,1.75865,1.75755,1.75845,99500000.0
2008-09-24 19:09:00,1.75845,1.7589,1.7579,1.7585,137500000.0
2008-09-24 19:10:00,1.75845,1.7587,1.75775,1.75795,158900000.0
2008-09-24 19:11:00,1.758,1.7585,1.75795,1.7583,106500000.0
2008-09-24 19:12:00,1.7584,1.7584,1.7581,1.7581,138700000.0
2008-09-24 19:13:00,1.7581,1.75825,1.7581,1.7581,87900000.0
2008-09-24 19:14:00,1.7581,1.75815,1.7581,1.7581,139800000.0
2008-09-24 19:15:00,1.7581,1.7585,1.7581,1.75835,48200000.0
2008-09-24 19:16:00,1.75835,1.75875,1.75835,1.7585,69600000.0
2008-09-24 19:17:00,1.7585,1.7589,1.7585,1.7588,45500000.0
2008-09-24 19:18:00,1.7587,1.7588,1.7585,1.7585,176600000.0
2008-09-24 19:19:00,1.7585,1.7585,1.75735,1.758,91000000.0
2008-09-24 19:20:00,1.75805,1.7581,1.75575,1.75615,143300000.0
2008-09-24 19:21:00,1.75615,1.75665,1.7551,1.7556,159300000.0
2008-09-24 19:22:00,1.7556,1.7556,1.7551,1.7553,481400000.0
2008-09-24 19:23:00,1.7553,1.7553,1.75435,1.7548,271000000.0
2008-09-24 19:24:00,1.7548,1.7548,1.7531,1.7537,134400000.0
2008-09-24 19:25:00,1.75385,1.75415,1.7526,1.753,280200000.0
2008-09-24 19:26:00,1.753,1.75355,1.75255,1.7526,125200000.0
2008-09-24 19:27:00,1.7526,1.7528,1.7522,1.7522,134000000.0
2008-09-24 19:28:00,1.7524,1.7524,1.7516,1.7519,167300000.0
2008-09-24 19:29:00,1.7519,1.75215,1.7519,1.7519,127900000.0
2008-09-24 19:30:00,1.7519,1.7522,1.7519,1.7519,171000000.0
2008-09-24 19:31:00,1.7519,1.7521,1.75125,1.7519,107300000.0
2008-09-24 19:32:00,1.75185,1.75275,1.7517,1.752,106100000.0
2008-09-24 19:33:00,1.752,1.752,1.75135,1.7518,72800000.0
2008-09-24 19:34:00,1.7518,1.752,1.75175,1.75175,52800000.0
2008-09-24 19:35:00,1.7518,1.752,1.7517,1.7517,80800000.0
2008-09-24 19:36:00,1.7517,1.75205,1.7517,1.75195,91800000.0
2008-09-24 19:37:00,1.7519,1.752,1.7517,1.7518,44000000.0
2008-09-24 19:38:00,1.75175,1.75195,1.7517,1.75175,35700000.0
2008-09-24 19:39:00,1.7518,1.75245,1.75135,1.75155,134100000.0
2008-09-24 19:40:00,1.75155,1.7518,1.7514,1.7517,116900000.0
2008-09-24 19:41:00,1.7518,1.75205,1.75155,1.75195,54300000.0
2008-09-24 19:42:00,1.75195,1.752,1.7515,1.752,80500000.0
2008-09-24 19:43:00,1.75195,1.75195,1.7496,1.7508,177200000.0
2008-09-24 19:44:00,1.75015,1.75105,1.75015,1.7509,91400000.0
2008-09-24 19:45:00,1.7511,1.7519,1.75095,1.7511,90300000.0
2008-09-24 19:46:00,1.7512,1.7522,1.751,1.75165,350400000.0
2008-09-24 19:47:00,1.7515,1.75195,1.7515,1.75185,71900000.0
2008-09-24 19:48:00,1.75195,1.75225,1.7517,1.75195,38700000.0
2008-09-24 19:49:00,1.75195,1.75195,1.7519,1.7519,118400000.0
2008-09-24 19:50:00,1.7519,1.7519,1.7513,1.7513,72900000.0
2008-09-24 19:51:00,1.75135,1.7514,1.7513,1.75135,41700000.0
2008-09-24 19:52:00,1.7513,1.7521,1.7513,1.75195,46900000.0
2008-09-24 19:53:00,1.75195,1.75205,1.7518,1.7518,63800000.0
2008-09-24 19:54:00,1.7518,1.75195,1.7516,1.7516,117500000.0
2008-09-24 19:55:00,1.7516,1.75205,1.7516,1.7519,128400000.0
2008-09-24 19:56:00,1.7519,1.75215,1.75165,1.7521,58800000.0
2008-09-24 19:57:00,1.752,1.75225,1.7519,1.752,46600000.0
2008-09-24 19:58:00,1.752,1.75205,1.75175,1.75195,61100000.0
2008-09-24 19:59:00,1.7519,1.75195,1.7516,1.7516,71200000.0
2008-09-24 20:00:00,1.75165,1.75165,1.7505,1.7507,99000000.0
2008-09-24 20:01:00,1.75085,1.75125,1.75075,1.75115,94300000.0
2008-09-24 20:02:00,1.7511,1.7516,1.75105,1.7516,60400000.0
2008-09-24 20:03:00,1.75165,1.7522,1.7515,1.7516,115300000.0
2008-09-24 20:04:00,1.7516,1.7517,1.7514,1.75155,127500000.0
2008-09-24 20:05:00,1.7516,1.75165,1.7514,1.7514,56600000.0
2008-09-24 20:06:00,1.7514,1.75195,1.7514,1.75155,88400000.0
2008-09-24 20:07:00,1.75155,1.75155,1.7506,1.7508,97300000.0
2008-09-24 20:08:00,1.7508,1.751,1.75005,1.75025,124700000.0
2008-09-24 20:09:00,1.75025,1.75065,1.75,1.75025,196100000.0
2008-09-24 20:10:00,1.75025,1.75075,1.7501,1.75065,89600000.0
2008-09-24 20:11:00,1.75065,1.75085,1.75025,1.7508,83900000.0
2008-09-24 20:12:00,1.75075,1.7512,1.75035,1.75055,125900000.0
2008-09-24 20:13:00,1.75055,1.7514,1.75055,1.7513,60000000.0
2008-09-24 20:14:00,1.7513,1.75165,1.75105,1.7512,77400000.0
2008-09-24 20:15:00,1.7512,1.75135,1.75095,1.751,151200000.0
2008-09-24 20:16:00,1.7511,1.75185,1.751,1.75165,93300000.0
2008-09-24 20:17:00,1.75175,1.7519,1.7516,1.7516,132500000.0
2008-09-24 20:18:00,1.75165,1.75185,1.7516,1.75185,51600000.0
2008-09-24 20:19:00,1.75185,1.75225,1.7516,1.75225,120100000.0
2008-09-24 20:20:00,1.7522,1.75225,1.7518,1.75185,83700000.0
2008-09-24 20:21:00,1.7518,1.75225,1.75165,1.7517,89300000.0
2008-09-24 20:22:00,1.7517,1.7517,1.7509,1.75095,656800000.0
2008-09-24 20:23:00,1.7509,1.7512,1.7509,1.75105,233400000.0
2008-09-24 20:24:00,1.75105,1.75125,1.7508,1.7509,489800000.0
2008-09-24 20:25:00,1.7509,1.75155,1.7509,1.75145,188000000.0
2008-09-24 20:26:00,1.75145,1.75175,1.7513,1.7513,80000000.0
2008-09-24 20:27:00,1.7513,1.7513,1.7502,1.7505,127500000.0
2008-09-24 20:28:00,1.7505,1.75125,1.7505,1.75105,74500000.0
2008-09-24 20:29:00,1.75105,1.75105,1.7501,1.7501,33200000.0
2008-09-24 20:30:00,1.75075,1.75075,1.7501,1.75065,23300000.0
2008-09-24 20:31:00,1.75085,1.75105,1.75015,1.75045,87200000.0
2008-09-24 20:32:00,1.75045,1.7505,1.7501,1.7501,14400000.0
2008-09-24 20:33:00,1.7501,1.7501,1.74945,1.7495,51000000.0
2008-09-24 20:34:00,1.7495,1.7499,1.7495,1.7498,86300000.0
2008-09-24 20:35:00,1.74985,1.75015,1.74975,1.75,62500000.0
2008-09-24 20:36:00,1.75005,1.7508,1.74995,1.75,67500000.0
2008-09-24 20:37:00,1.75005,1.75015,1.75,1.75005,260200000.0
2008-09-24 20:38:00,1.7501,1.75025,1.7501,1.7501,79200000.0
2008-09-24 20:39:00,1.7501,1.7501,1.7501,1.7501,57000000.0
2008-09-24 20:40:00,1.7501,1.7501,1.7501,1.7501,25200000.0
2008-09-24 20:41:00,1.7501,1.75015,1.7501,1.7501,67100000.0
2008-09-24 20:42:00,1.7501,1.7501,1.7501,1.7501,40800000.0
2008-09-24 20:43:00,1.75,1.75,1.74855,1.7487,106000000.0
2008-09-24 20:44:00,1.7487,1.7492,1.7486,1.74905,88600000.0
2008-09-24 20:45:00,1.749,1.7492,1.7482,1.7482,484500023.0
2008-09-24 20:46:00,1.7482,1.7482,1.7476,1.7477,131900000.0
2008-09-24 20:47:00,1.7476,1.748,1.7476,1.7476,131100000.0
2008-09-24 20:48:00,1.74775,1.748,1.74775,1.7478,137600000.0
2008-09-24 20:49:00,1.7478,1.7483,1.7478,1.748,63400000.0
2008-09-24 20:50:00,1.748,1.74805,1.748,1.748,36200000.0
2008-09-24 20:51:00,1.748,1.74855,1.74725,1.74725,99400000.0
2008-09-24 20:52:00,1.7474,1.7483,1.7474,1.74815,109400000.0
2008-09-24 20:53:00,1.74815,1.7486,1.7479,1.7484,108700000.0
2008-09-24 20:54:00,1.7484,1.7486,1.7484,1.7484,67000000.0
2008-09-24 20:55:00,1.7484,1.749,1.7484,1.7489,105700000.0
2008-09-24 20:56:00,1.7488,1.7488,1.748,1.7483,80600000.0
2008-09-24 20:57:00,1.7483,1.7484,1.7482,1.7482,46300000.0
2008-09-24 20:58:00,1.7482,1.7493,1.7482,1.7493,79100000.0
2008-09-24 20:59:00,1.74925,1.75125,1.7491,1.75125,138800000.0
2008-09-24 21:00:00,1.7509,1.7511,1.75025,1.7511,100400000.0
2008-09-24 21:01:00,1.75095,1.7516,1.7507,1.75125,78200000.0
2008-09-24 21:02:00,1.7509,1.75145,1.7501,1.7502,98600000.0
2008-09-24 21:03:00,1.7502,1.7502,1.74965,1.74995,75100000.0
2008-09-24 21:04:00,1.74995,1.75015,1.7497,1.7501,57500000.0
2008-09-24 21:05:00,1.75015,1.75075,1.7501,1.7507,30000000.0
2008-09-24 21:06:00,1.7508,1.75085,1.7504,1.75075,52800000.0
2008-09-24 21:07:00,1.7507,1.75095,1.7504,1.75045,28800000.0
2008-09-24 21:08:00,1.75045,1.75145,1.75045,1.7506,23400000.0
2008-09-24 21:09:00,1.75075,1.7511,1.7507,1.75095,23800000.0
2008-09-24 21:10:00,1.75115,1.75215,1.75115,1.75205,22800000.0
2008-09-24 21:11:00,1.75195,1.75215,1.75185,1.75185,14200000.0
2008-09-24 21:12:00,1.7518,1.7519,1.75085,1.7516,84200000.0
2008-09-24 21:13:00,1.7516,1.7516,1.75095,1.75115,25200000.0
2008-09-24 21:14:00,1.75115,1.75145,1.75115,1.7513,44800000.0
2008-09-24 21:15:00,1.75145,1.75165,1.7513,1.75135,29000000.0
2008-09-24 21:16:00,1.75145,1.75145,1.7513,1.7513,48900000.0
2008-09-24 21:17:00,1.7513,1.7514,1.7506,1.75105,75700000.0
2008-09-24 21:18:00,1.75095,1.75115,1.7508,1.7508,48600000.0
2008-09-24 21:19:00,1.7508,1.7509,1.7508,1.7509,66600000.0
2008-09-24 21:20:00,1.7509,1.75145,1.7509,1.7514,55000000.0
2008-09-24 21:21:00,1.75135,1.7516,1.75095,1.7515,51400000.0
2008-09-24 21:22:00,1.75145,1.7527,1.7514,1.7522,86600000.0
2008-09-24 21:23:00,1.7522,1.75245,1.7522,1.7524,32400000.0
2008-09-24 21:24:00,1.75225,1.7525,1.7522,1.75235,40000000.0
2008-09-24 21:25:00,1.75235,1.75235,1.7518,1.7518,94800000.0
2008-09-24 21:26:00,1.7517,1.752,1.7517,1.7518,106000000.0
2008-09-24 21:27:00,1.7518,1.7518,1.7518,1.7518,15200000.0
2008-09-24 21:28:00,1.7518,1.752,1.7517,1.7517,79400000.0
2008-09-24 21:29:00,1.7517,1.7517,1.7517,1.7517,57600000.0
2008-09-24 21:30:00,1.75175,1.7518,1.7517,1.7517,36800000.0
2008-09-24 21:31:00,1.7517,1.7517,1.7517,1.7517,7200000.0
2008-09-24 21:32:00,1.7517,1.7517,1.7517,1.7517,27400000.0
2008-09-24 21:33:00,1.7517,1.7517,1.75075,1.7509,80400000.0
2008-09-24 21:34:00,1.7509,1.75115,1.7509,1.751,60200000.0
2008-09-24 21:35:00,1.751,1.7512,1.75095,1.7512,16400000.0
2008-09-24 21:36:00,1.7513,1.7514,1.7512,1.7514,13000000.0
2008-09-24 21:37:00,1.75135,1.75135,1.7506,1.75065,57600000.0
2008-09-24 21:38:00,1.7506,1.7506,1.7504,1.75055,149400000.0
2008-09-24 21:39:00,1.7504,1.75125,1.75035,1.7509,124100000.0
2008-09-24 21:40:00,1.7508,1.75135,1.75055,1.75135,74400000.0
2008-09-24 21:41:00,1.75125,1.7521,1.751,1.7519,91400000.0
2008-09-24 21:42:00,1.7519,1.75195,1.7519,1.7519,123000000.0
2008-09-24 21:43:00,1.7519,1.7519,1.7519,1.7519,45600000.0
2008-09-24 21:44:00,1.7519,1.7519,1.7517,1.7519,40800000.0
2008-09-24 21:45:00,1.7519,1.75225,1.7519,1.7519,75600000.0
2008-09-24 21:46:00,1.7519,1.7531,1.7518,1.7529,72500000.0
2008-09-24 21:47:00,1.7529,1.75365,1.7519,1.7532,120700000.0
2008-09-24 21:48:00,1.7532,1.7534,1.7522,1.7526,174600000.0
2008-09-24 21:49:00,1.75255,1.7538,1.7522,1.75335,247700000.0
2008-09-24 21:50:00,1.75335,1.75395,1.7528,1.7536,165300000.0
2008-09-24 21:51:00,1.7536,1.7543,1.75245,1.75425,184900000.0
2008-09-24 21:52:00,1.7542,1.7553,1.7541,1.7541,228700000.0
2008-09-24 21:53:00,1.75385,1.75415,1.7536,1.754,70100000.0
2008-09-24 21:54:00,1.75405,1.7544,1.754,1.754,191800000.0
2008-09-24 21:55:00,1.754,1.754,1.7539,1.7539,70800000.0
2008-09-24 21:56:00,1.7539,1.7539,1.7539,1.7539,48600000.0
2008-09-24 21:57:00,1.7539,1.754,1.7539,1.7539,30200000.0
2008-09-24 21:58:00,1.7539,1.7539,1.7539,1.7539,36000000.0
2008-09-24 21:59:00,1.7539,1.7539,1.7529,1.75345,74500000.0
2008-09-24 22:00:00,1.75345,1.75435,1.751,1.7515,321400000.0
2008-09-24 22:01:00,1.7518,1.75285,1.75135,1.75285,93700000.0
2008-09-24 22:02:00,1.75285,1.75405,1.7527,1.75365,101800000.0
2008-09-24 22:03:00,1.75365,1.75415,1.7535,1.7539,40900000.0
2008-09-24 22:04:00,1.7538,1.7538,1.7537,1.7537,137100000.0
2008-09-24 22:05:00,1.7538,1.75435,1.7537,1.75435,30900000.0
2008-09-24 22:06:00,1.75445,1.7551,1.7539,1.7548,55800000.0
2008-09-24 22:07:00,1.7548,1.7548,1.75365,1.7538,52200000.0
2008-09-24 22:08:00,1.7538,1.7539,1.7534,1.75365,383099999.0
2008-09-24 22:09:00,1.7535,1.7536,1.7535,1.7535,137300000.0
2008-09-24 22:10:00,1.7535,1.7536,1.7535,1.7535,166900000.0
2008-09-24 22:11:00,1.7535,1.75355,1.7529,1.7534,78800000.0
2008-09-24 22:12:00,1.7534,1.7534,1.7531,1.7531,35600000.0
2008-09-24 22:13:00,1.7531,1.7535,1.7523,1.7531,147500000.0
2008-09-24 22:14:00,1.7531,1.7531,1.7531,1.7531,67300000.0
2008-09-24 22:15:00,1.7531,1.7531,1.7522,1.7522,63400000.0
2008-09-24 22:16:00,1.75235,1.7532,1.75235,1.7531,149000000.0
2008-09-24 22:17:00,1.7531,1.7531,1.7531,1.7531,135600000.0
2008-09-24 22:18:00,1.7531,1.7533,1.7531,1.75325,40500000.0
2008-09-24 22:19:00,1.7532,1.7533,1.75315,1.7533,35000000.0
2008-09-24 22:20:00,1.75315,1.7532,1.75315,1.7532,4000000.0
2008-09-24 22:21:00,1.75325,1.75325,1.75245,1.75245,92200000.0
2008-09-24 22:22:00,1.7526,1.7526,1.7526,1.7526,16400000.0
2008-09-24 22:23:00,1.7526,1.7526,1.7524,1.7524,35200000.0
2008-09-24 22:24:00,1.7524,1.7524,1.7524,1.7524,22800000.0
2008-09-24 22:25:00,1.7524,1.75275,1.7524,1.75255,24500000.0
2008-09-24 22:26:00,1.7524,1.7525,1.7524,1.75245,12400000.0
2008-09-24 22:27:00,1.7526,1.75265,1.7524,1.75245,29600000.0
2008-09-24 22:28:00,1.75255,1.75255,1.7524,1.75245,9400000.0
2008-09-24 22:29:00,1.7524,1.7524,1.7524,1.7524,48000000.0
2008-09-24 22:30:00,1.7524,1.7524,1.75145,1.7517,33400000.0
2008-09-24 22:31:00,1.75175,1.75285,1.75175,1.7526,46100000.0
2008-09-24 22:32:00,1.7525,1.75265,1.75215,1.75235,37900000.0
2008-09-24 22:33:00,1.7523,1.75285,1.7522,1.75265,20600000.0
2008-09-24 22:34:00,1.7526,1.75285,1.7526,1.75285,21600000.0
2008-09-24 22:35:00,1.7528,1.75385,1.7528,1.7534,49000000.0
2008-09-24 22:36:00,1.7537,1.75375,1.7519,1.7531,148900000.0
2008-09-24 22:37:00,1.7531,1.7531,1.7531,1.7531,65300000.0
2008-09-24 22:38:00,1.7531,1.75315,1.7531,1.7531,51000000.0
2008-09-24 22:39:00,1.7531,1.7531,1.7531,1.7531,38400000.0
2008-09-24 22:40:00,1.7531,1.75325,1.7531,1.7532,29200000.0
2008-09-24 22:41:00,1.75315,1.75315,1.7531,1.7531,30800000.0
2008-09-24 22:42:00,1.7531,1.7531,1.7525,1.75275,47200000.0
2008-09-24 22:43:00,1.75275,1.75295,1.75275,1.75285,8300000.0
2008-09-24 22:44:00,1.753,1.75315,1.75285,1.75305,17000000.0
2008-09-24 22:45:00,1.7529,1.7529,1.7527,1.7528,19100000.0
2008-09-24 22:46:00,1.75285,1.7531,1.7526,1.75285,148100000.0
2008-09-24 22:47:00,1.75275,1.75305,1.75275,1.75305,3900000.0
2008-09-24 22:48:00,1.75305,1.7539,1.753,1.7535,56000000.0
2008-09-24 22:49:00,1.75365,1.75445,1.75295,1.7534,28000000.0
2008-09-24 22:50:00,1.75335,1.75335,1.7531,1.75325,12000000.0
2008-09-24 22:51:00,1.75305,1.75335,1.7528,1.7528,19500000.0
2008-09-24 22:52:00,1.7529,1.7531,1.7529,1.753,19200000.0
2008-09-24 22:53:00,1.7531,1.7536,1.7531,1.75325,37400000.0
2008-09-24 22:54:00,1.7531,1.7532,1.753,1.75305,20100000.0
2008-09-24 22:55:00,1.753,1.753,1.753,1.753,8200000.0
2008-09-24 22:56:00,1.753,1.753,1.753,1.753,13200000.0
2008-09-24 22:57:00,1.753,1.753,1.75225,1.75285,5600000.0
2008-09-24 22:58:00,1.75225,1.75285,1.7515,1.75225,41000000.0
2008-09-24 22:59:00,1.7522,1.75235,1.7519,1.75225,13800000.0
2008-09-24 23:00:00,1.7523,1.7524,1.75175,1.7519,43400000.0
2008-09-24 23:01:00,1.7519,1.7519,1.7519,1.7519,33600000.0
2008-09-24 23:02:00,1.7519,1.7519,1.7519,1.7519,19200000.0
2008-09-24 23:03:00,1.7519,1.7519,1.7519,1.7519,57600000.0
2008-09-24 23:04:00,1.7519,1.7519,1.7519,1.7519,9600000.0
2008-09-24 23:05:00,1.7519,1.7519,1.7519,1.7519,4800000.0
2008-09-24 23:06:00,1.7519,1.7519,1.7519,1.7519,24000000.0
2008-09-24 23:07:00,1.7519,1.7519,1.7519,1.7519,14400000.0
2008-09-24 23:08:00,1.7519,1.7519,1.7519,1.7519,52800000.0
2008-09-24 23:09:00,1.7519,1.7519,1.7519,1.7519,43200000.0
2008-09-24 23:10:00,1.7519,1.7519,1.7519,1.7519,105600000.0
2008-09-24 23:11:00,1.7519,1.7519,1.7519,1.7519,28800000.0
2008-09-24 23:12:00,1.7519,1.7519,1.7518,1.7519,59800000.0
2008-09-24 23:13:00,1.752,1.7521,1.752,1.7521,27600000.0
2008-09-24 23:14:00,1.7521,1.7521,1.7521,1.7521,9600000.0
2008-09-24 23:15:00,1.7521,1.7521,1.7521,1.7521,60000000.0
2008-09-24 23:16:00,1.7521,1.7521,1.7521,1.7521,4800000.0
2008-09-24 23:17:00,1.7521,1.7521,1.7521,1.7521,45600000.0
2008-09-24 23:18:00,1.7521,1.7521,1.7521,1.7521,31200000.0
2008-09-24 23:19:00,1.7521,1.7521,1.7521,1.7521,24000000.0
2008-09-24 23:20:00,1.7521,1.7521,1.7521,1.7521,12000000.0
2008-09-24 23:21:00,1.7521,1.7521,1.7521,1.7521,14400000.0
2008-09-24 23:22:00,1.7521,1.7526,1.7521,1.7524,69300000.0
2008-09-24 23:23:00,1.75245,1.7538,1.75235,1.7538,137900000.0
2008-09-24 23:24:00,1.7537,1.75385,1.7527,1.7534,146900000.0
2008-09-24 23:25:00,1.7534,1.7535,1.753,1.75305,121000000.0
2008-09-24 23:26:00,1.753,1.75305,1.7526,1.7526,222000000.0
2008-09-24 23:27:00,1.7527,1.7532,1.7526,1.7532,128400000.0
2008-09-24 23:28:00,1.7532,1.75385,1.753,1.7531,280300000.0
2008-09-24 23:29:00,1.7531,1.7531,1.7531,1.7531,292000000.0
2008-09-24 23:30:00,1.7531,1.75385,1.7531,1.7538,170800000.0
2008-09-24 23:31:00,1.7538,1.754,1.7538,1.7539,145200000.0
2008-09-24 23:32:00,1.7539,1.7542,1.7538,1.7538,110400000.0
2008-09-24 23:33:00,1.7541,1.7542,1.7538,1.7539,73200000.0
2008-09-24 23:34:00,1.7539,1.7539,1.75325,1.75355,148500000.0
2008-09-24 23:35:00,1.75365,1.75385,1.7533,1.75345,104900000.0
2008-09-24 23:36:00,1.75355,1.7537,1.75345,1.75365,145500000.0
2008-09-24 23:37:00,1.75385,1.7539,1.75355,1.7538,78000000.0
2008-09-24 23:38:00,1.75385,1.75385,1.75385,1.75385,6000000.0
2008-09-24 23:39:00,1.75365,1.7538,1.7536,1.7538,24000000.0
2008-09-24 23:41:00,1.75385,1.7539,1.75375,1.75385,36000000.0
2008-09-24 23:42:00,1.75395,1.75395,1.75325,1.75345,84000000.0
2008-09-24 23:43:00,1.75325,1.75325,1.75325,1.75325,12000000.0
2008-09-24 23:44:00,1.7532,1.75325,1.75315,1.75315,90000000.0
2008-09-24 23:45:00,1.7531,1.7534,1.753,1.753,32400000.0
2008-09-24 23:46:00,1.7531,1.75355,1.753,1.75325,61200000.0
2008-09-24 23:47:00,1.75335,1.7537,1.75335,1.7535,121800000.0
2008-09-24 23:48:00,1.75345,1.7535,1.75345,1.75345,30000000.0
2008-09-24 23:49:00,1.7535,1.75365,1.753,1.753,224999999.0
2008-09-24 23:50:00,1.753,1.753,1.753,1.753,473600000.0
2008-09-24 23:51:00,1.753,1.753,1.753,1.753,296000000.0
2008-09-24 23:52:00,1.75235,1.753,1.75235,1.7525,298200000.0
2008-09-24 23:53:00,1.7525,1.753,1.75235,1.753,332600000.0
2008-09-24 23:54:00,1.753,1.753,1.753,1.753,473600000.0
2008-09-24 23:55:00,1.753,1.753,1.753,1.753,44400000.0
2008-09-24 23:56:00,1.753,1.753,1.753,1.753,148000000.0
2008-09-24 23:57:00,1.753,1.753,1.753,1.753,148000000.0
2008-09-24 23:58:00,1.753,1.7536,1.75285,1.75355,431799999.0
2008-09-24 23:59:00,1.75385,1.75385,1.7535,1.7535,33300000.0
2008-09-25 00:00:00,1.7535,1.7545,1.75305,1.75415,269600000.0
2008-09-25 00:01:00,1.7542,1.7542,1.75415,1.7542,18100000.0
2008-09-25 00:02:00,1.7543,1.7546,1.75425,1.7544,94800000.0
2008-09-25 00:03:00,1.7544,1.7544,1.7544,1.7544,6700000.0
2008-09-25 00:04:00,1.7544,1.7544,1.7544,1.7544,20100000.0
2008-09-25 00:05:00,1.7544,1.7544,1.7544,1.7544,46900000.0
2008-09-25 00:06:00,1.7544,1.7544,1.7544,1.7544,13400000.0
2008-09-25 00:07:00,1.7544,1.7544,1.7544,1.7544,20100000.0
2008-09-25 00:08:00,1.7544,1.7544,1.7544,1.7544,53600000.0
2008-09-25 00:09:00,1.7544,1.7544,1.7533,1.7535,59200000.0
2008-09-25 00:10:00,1.7535,1.7535,1.7535,1.7535,7200000.0
2008-09-25 00:11:00,1.7535,1.7535,1.7535,1.7535,1800000.0
2008-09-25 00:12:00,1.7535,1.7535,1.7535,1.7535,1800000.0
2008-09-25 00:13:00,1.75355,1.7536,1.7535,1.7536,21600000.0
2008-09-25 00:14:00,1.75375,1.75375,1.75365,1.75365,12000000.0
2008-09-25 00:15:00,1.7535,1.7535,1.7535,1.7535,1800000.0
2008-09-25 00:16:00,1.7535,1.75355,1.7535,1.7535,6400000.0
2008-09-25 00:17:00,1.75375,1.75375,1.7534,1.7534,8700000.0
2008-09-25 00:18:00,1.7535,1.7535,1.7535,1.7535,1800000.0
2008-09-25 00:19:00,1.75355,1.7537,1.75355,1.7537,7000000.0
2008-09-25 00:20:00,1.75365,1.7538,1.75365,1.7538,55000000.0
2008-09-25 00:21:00,1.7538,1.7538,1.75375,1.7538,24000000.0
2008-09-25 00:22:00,1.7538,1.7538,1.75365,1.75365,12000000.0
2008-09-25 00:23:00,1.75365,1.75365,1.75345,1.75345,40700000.0
2008-09-25 00:24:00,1.7535,1.7537,1.7535,1.7535,82400000.0
2008-09-25 00:25:00,1.7535,1.75385,1.7532,1.7538,198500000.0
2008-09-25 00:26:00,1.7538,1.75415,1.7534,1.75405,296300000.0
2008-09-25 00:27:00,1.75395,1.75395,1.7537,1.7537,11000000.0
2008-09-25 00:28:00,1.7539,1.7539,1.7535,1.7535,38600000.0
2008-09-25 00:29:00,1.7537,1.75385,1.75345,1.75355,38600000.0
2008-09-25 00:30:00,1.75375,1.75385,1.7536,1.75375,31100000.0
2008-09-25 00:31:00,1.7539,1.7541,1.7538,1.754,9000000.0
2008-09-25 00:32:00,1.7541,1.7542,1.754,1.7541,4000000.0
2008-09-25 00:33:00,1.754,1.7542,1.75395,1.75395,8000000.0
2008-09-25 00:34:00,1.7541,1.75425,1.75395,1.7541,12000000.0
2008-09-25 00:35:00,1.754,1.754,1.75385,1.75385,3000000.0
2008-09-25 00:36:00,1.7538,1.75435,1.75345,1.75435,14000000.0
2008-09-25 00:37:00,1.75425,1.7543,1.754,1.7541,15000000.0
2008-09-25 00:38:00,1.7542,1.7542,1.7541,1.75415,6000000.0
2008-09-25 00:41:00,1.7542,1.75425,1.7539,1.7539,7500000.0
2008-09-25 00:42:00,1.7539,1.7539,1.7539,1.7539,8500000.0
2008-09-25 00:43:00,1.754,1.754,1.754,1.754,1000000.0
2008-09-25 00:44:00,1.7539,1.75395,1.7539,1.75395,2000000.0
2008-09-25 00:45:00,1.754,1.7542,1.754,1.7542,6000000.0
2008-09-25 00:46:00,1.75435,1.75465,1.75435,1.75445,14000000.0
2008-09-25 00:47:00,1.7544,1.75475,1.7544,1.75465,10000000.0
2008-09-25 00:48:00,1.75475,1.75475,1.75455,1.75465,5000000.0
2008-09-25 00:49:00,1.75475,1.75475,1.75455,1.75465,8000000.0
2008-09-25 00:50:00,1.75475,1.75475,1.7546,1.7546,8000000.0
2008-09-25 00:51:00,1.75455,1.75475,1.75435,1.75455,15000000.0
2008-09-25 00:52:00,1.75465,1.7548,1.75445,1.75455,10000000.0
2008-09-25 00:53:00,1.75465,1.75465,1.7546,1.7546,4000000.0
2008-09-25 00:54:00,1.7545,1.7545,1.75435,1.75445,7000000.0
2008-09-25 00:55:00,1.7544,1.7545,1.7544,1.7544,3000000.0
2008-09-25 00:56:00,1.7545,1.7545,1.7543,1.7543,4500000.0
2008-09-25 00:57:00,1.7543,1.75505,1.7543,1.75495,13100000.0
2008-09-25 00:58:00,1.7549,1.75495,1.7543,1.75455,71799999.0
2008-09-25 00:59:00,1.75455,1.75465,1.7544,1.7545,187100002.0
2008-09-25 01:00:00,1.7544,1.75495,1.7544,1.75495,28600000.0
2008-09-25 01:01:00,1.755,1.755,1.7547,1.75475,5000000.0
2008-09-25 01:02:00,1.75485,1.75495,1.7547,1.7548,13900000.0
2008-09-25 01:03:00,1.75485,1.75485,1.7548,1.75485,5000000.0
2008-09-25 01:04:00,1.75495,1.7553,1.75495,1.7553,18200000.0
2008-09-25 01:05:00,1.75535,1.75595,1.75535,1.7558,22200000.0
2008-09-25 01:06:00,1.7557,1.7571,1.7547,1.75555,209000000.0
2008-09-25 01:07:00,1.75555,1.75585,1.7555,1.7557,97500000.0
2008-09-25 01:08:00,1.7557,1.7557,1.7557,1.7557,30000000.0
2008-09-25 01:09:00,1.7557,1.7557,1.7557,1.7557,26000000.0
2008-09-25 01:10:00,1.7557,1.7557,1.7557,1.7557,16000000.0
2008-09-25 01:11:00,1.7557,1.7557,1.75335,1.7541,122500000.0
2008-09-25 01:12:00,1.7541,1.7546,1.7541,1.75435,100800000.0
2008-09-25 01:13:00,1.7544,1.75445,1.7541,1.75445,21500000.0
2008-09-25 01:14:00,1.7543,1.7543,1.754,1.75405,41400000.0
2008-09-25 01:15:00,1.75405,1.75465,1.754,1.75465,46800000.0
2008-09-25 01:16:00,1.7546,1.75515,1.7539,1.7542,121100001.0
2008-09-25 01:17:00,1.7542,1.7546,1.7542,1.75445,12000000.0
2008-09-25 01:18:00,1.7543,1.75505,1.7542,1.7546,121600001.0
2008-09-25 01:19:00,1.7546,1.7549,1.7546,1.7548,151700000.0
2008-09-25 01:20:00,1.7547,1.75485,1.7546,1.7546,82200000.0
2008-09-25 01:21:00,1.7546,1.75475,1.7546,1.7546,44700000.0
2008-09-25 01:22:00,1.7546,1.7546,1.7546,1.7546,51000000.0
2008-09-25 01:23:00,1.7546,1.75485,1.7546,1.7548,18200000.0
2008-09-25 01:24:00,1.75485,1.75515,1.75455,1.75485,33600000.0
2008-09-25 01:25:00,1.75485,1.75525,1.7547,1.75525,9500000.0
2008-09-25 01:26:00,1.7552,1.7552,1.75395,1.75445,54600000.0
2008-09-25 01:27:00,1.75445,1.7553,1.75445,1.75515,22900000.0
2008-09-25 01:28:00,1.75525,1.7561,1.75495,1.75585,24000000.0
2008-09-25 01:29:00,1.75575,1.75585,1.75455,1.75485,98100001.0
2008-09-25 01:30:00,1.75485,1.7552,1.75485,1.7551,24500000.0
2008-09-25 01:31:00,1.75505,1.75505,1.7547,1.75495,14000000.0
2008-09-25 01:32:00,1.7549,1.75495,1.75465,1.7547,9000000.0
2008-09-25 01:33:00,1.75435,1.7561,1.7543,1.75515,96500000.0
2008-09-25 01:34:00,1.7553,1.75535,1.75525,1.75535,6000000.0
2008-09-25 01:35:00,1.75565,1.756,1.75525,1.7553,13900000.0
2008-09-25 01:36:00,1.7553,1.7553,1.7553,1.7553,23500000.0
2008-09-25 01:37:00,1.7553,1.75565,1.75525,1.75545,22000000.0
2008-09-25 01:38:00,1.75545,1.75545,1.7552,1.7552,18000000.0
2008-09-25 01:39:00,1.75525,1.75545,1.75515,1.75515,40500000.0
2008-09-25 01:40:00,1.7552,1.75535,1.7551,1.75515,34900000.0
2008-09-25 01:41:00,1.75525,1.75535,1.755,1.7552,33000000.0
2008-09-25 01:42:00,1.7553,1.7553,1.7544,1.75475,138200000.0
2008-09-25 01:43:00,1.7549,1.75505,1.7544,1.7545,25000000.0
2008-09-25 01:44:00,1.7546,1.7548,1.75455,1.75475,39000000.0
2008-09-25 01:45:00,1.75465,1.7548,1.75455,1.75475,26000000.0
2008-09-25 01:46:00,1.75455,1.7546,1.7535,1.7544,44900000.0
2008-09-25 01:47:00,1.7544,1.7544,1.75335,1.7543,21000000.0
2008-09-25 01:48:00,1.75445,1.755,1.75425,1.75465,47600000.0
2008-09-25 01:49:00,1.75465,1.75465,1.75425,1.7543,39600000.0
2008-09-25 01:50:00,1.7543,1.7544,1.75415,1.75425,28500000.0
2008-09-25 01:51:00,1.75435,1.75435,1.75415,1.7543,26000000.0
2008-09-25 01:52:00,1.7543,1.75435,1.7541,1.7541,23400000.0
2008-09-25 01:53:00,1.7541,1.75415,1.7541,1.7541,27600000.0
2008-09-25 01:54:00,1.7541,1.7541,1.7537,1.7541,16800000.0
2008-09-25 01:55:00,1.7541,1.7546,1.7541,1.75455,51500000.0
2008-09-25 01:56:00,1.75445,1.7549,1.7543,1.75445,99200000.0
2008-09-25 01:57:00,1.75455,1.75485,1.7545,1.7546,142700000.0
2008-09-25 01:58:00,1.7546,1.7549,1.7537,1.75455,222100000.0
2008-09-25 01:59:00,1.75455,1.7559,1.7544,1.75485,201100000.0
2008-09-25 02:00:00,1.75485,1.75505,1.75395,1.75445,213500000.0
2008-09-25 02:01:00,1.7544,1.7544,1.7539,1.7541,53400000.0
2008-09-25 02:02:00,1.75405,1.7543,1.7536,1.75375,118500000.0
2008-09-25 02:03:00,1.7537,1.75395,1.75365,1.75395,23000000.0
2008-09-25 02:04:00,1.754,1.75425,1.7538,1.75425,35900000.0
2008-09-25 02:05:00,1.75435,1.75435,1.75315,1.75315,31400000.0
2008-09-25 02:06:00,1.7536,1.7537,1.7535,1.7537,18600000.0
2008-09-25 02:07:00,1.75375,1.7544,1.75375,1.7542,28500000.0
2008-09-25 02:08:00,1.75425,1.75425,1.7541,1.7541,4400000.0
2008-09-25 02:09:00,1.7541,1.7541,1.7539,1.7539,9400000.0
2008-09-25 02:10:00,1.7539,1.75435,1.7539,1.75425,20000000.0
2008-09-25 02:11:00,1.75415,1.7545,1.754,1.7545,21700000.0
2008-09-25 02:12:00,1.7546,1.7546,1.75455,1.7546,3000000.0
2008-09-25 02:13:00,1.75455,1.75465,1.75445,1.75445,20000000.0
2008-09-25 02:14:00,1.7544,1.75455,1.7544,1.75455,9600000.0
2008-09-25 02:16:00,1.7546,1.7546,1.7544,1.7544,7700000.0
2008-09-25 02:17:00,1.75455,1.75455,1.7544,1.7544,7700000.0
2008-09-25 02:18:00,1.7544,1.7544,1.7544,1.7544,39300000.0
2008-09-25 02:19:00,1.7545,1.7545,1.7544,1.7544,27400000.0
2008-09-25 02:20:00,1.7544,1.7549,1.7544,1.7548,13800000.0
2008-09-25 02:21:00,1.7549,1.755,1.7547,1.75475,17000000.0
2008-09-25 02:22:00,1.7547,1.7547,1.7547,1.7547,36500000.0
2008-09-25 02:23:00,1.7547,1.7547,1.75425,1.75435,22000000.0
2008-09-25 02:24:00,1.7544,1.75445,1.7542,1.7542,26700000.0
2008-09-25 02:25:00,1.7543,1.75445,1.7542,1.75435,16200000.0
2008-09-25 02:26:00,1.75435,1.75435,1.7542,1.7542,9300000.0
2008-09-25 02:27:00,1.7542,1.7544,1.7542,1.7543,19100000.0
2008-09-25 02:28:00,1.7543,1.7545,1.7542,1.7543,34800000.0
2008-09-25 02:29:00,1.7543,1.7552,1.7541,1.7551,78300000.0
2008-09-25 02:30:00,1.755,1.75585,1.75445,1.75515,69700000.0
2008-09-25 02:31:00,1.7552,1.7552,1.755,1.755,70900000.0
2008-09-25 02:32:00,1.755,1.755,1.7548,1.7548,76600000.0
2008-09-25 02:33:00,1.7548,1.75495,1.7548,1.75495,18300000.0
2008-09-25 02:34:00,1.755,1.755,1.75485,1.75495,11800000.0
2008-09-25 02:35:00,1.75505,1.7551,1.75485,1.75485,11700000.0
2008-09-25 02:36:00,1.7549,1.75495,1.7548,1.7549,22100000.0
2008-09-25 02:37:00,1.7549,1.7549,1.7548,1.7548,21100000.0
2008-09-25 02:38:00,1.7548,1.755,1.7547,1.7548,70000000.0
2008-09-25 02:39:00,1.7548,1.7548,1.7548,1.7548,6000000.0
2008-09-25 02:40:00,1.7548,1.7548,1.7548,1.7548,5000000.0
2008-09-25 02:41:00,1.7548,1.75515,1.7547,1.75485,18900000.0
2008-09-25 02:42:00,1.7551,1.7554,1.7549,1.75505,40600000.0
2008-09-25 02:43:00,1.75505,1.75545,1.75445,1.755,123700000.0
2008-09-25 02:44:00,1.755,1.75565,1.755,1.7554,60100000.0
2008-09-25 02:45:00,1.7554,1.7555,1.7554,1.7554,45600000.0
2008-09-25 02:46:00,1.7554,1.7557,1.7553,1.75565,59100000.0
2008-09-25 02:47:00,1.75555,1.75605,1.75495,1.755,142200000.0
2008-09-25 02:48:00,1.75535,1.7558,1.7551,1.75545,53700000.0
2008-09-25 02:49:00,1.7555,1.7557,1.7553,1.75545,62200000.0
2008-09-25 02:50:00,1.75555,1.7558,1.7554,1.7555,64900000.0
2008-09-25 02:51:00,1.75555,1.7563,1.75555,1.7563,53300000.0
2008-09-25 02:52:00,1.7563,1.75635,1.7561,1.75615,37400000.0
2008-09-25 02:53:00,1.7562,1.75635,1.7561,1.7561,57900000.0
2008-09-25 02:54:00,1.7561,1.75695,1.7561,1.75695,124700000.0
2008-09-25 02:55:00,1.757,1.75705,1.7564,1.7564,83900000.0
2008-09-25 02:56:00,1.7564,1.7572,1.7564,1.75685,78000000.0
2008-09-25 02:57:00,1.7569,1.757,1.75635,1.7566,63900000.0
2008-09-25 02:58:00,1.7566,1.75695,1.7562,1.75685,71300000.0
2008-09-25 02:59:00,1.75675,1.75685,1.7564,1.7566,56500000.0
2008-09-25 03:00:00,1.7566,1.7566,1.7559,1.7564,77300000.0
2008-09-25 03:01:00,1.75635,1.7564,1.7559,1.7562,46800000.0
2008-09-25 03:02:00,1.7562,1.7564,1.7559,1.756,152300000.0
2008-09-25 03:03:00,1.756,1.7563,1.7559,1.7559,63900000.0
2008-09-25 03:04:00,1.7559,1.756,1.7559,1.7559,89500000.0
2008-09-25 03:05:00,1.7559,1.7559,1.7557,1.7557,53300000.0
2008-09-25 03:06:00,1.7557,1.75615,1.7557,1.7561,13800000.0
2008-09-25 03:07:00,1.756,1.7563,1.7558,1.756,27400000.0
2008-09-25 03:08:00,1.7562,1.7563,1.756,1.7562,17800000.0
2008-09-25 03:09:00,1.75615,1.7563,1.756,1.7561,40700000.0
2008-09-25 03:10:00,1.75615,1.75645,1.7561,1.75635,32500000.0
2008-09-25 03:11:00,1.75635,1.75635,1.7562,1.7562,85100000.0
2008-09-25 03:12:00,1.7562,1.7562,1.75535,1.75555,79200000.0
2008-09-25 03:13:00,1.75555,1.75575,1.7554,1.7555,43700000.0
2008-09-25 03:14:00,1.75555,1.75615,1.7553,1.75615,93000000.0
2008-09-25 03:15:00,1.75615,1.7562,1.7547,1.755,84600000.0
2008-09-25 03:16:00,1.7551,1.7556,1.75445,1.75455,162100000.0
2008-09-25 03:17:00,1.75455,1.7552,1.75435,1.75465,114100000.0
2008-09-25 03:18:00,1.75465,1.75625,1.7542,1.7542,203700000.0
2008-09-25 03:19:00,1.75425,1.756,1.75405,1.7556,102400000.0
2008-09-25 03:20:00,1.7555,1.7567,1.75455,1.7559,141800000.0
2008-09-25 03:21:00,1.75595,1.75655,1.7557,1.7564,108100000.0
2008-09-25 03:22:00,1.7563,1.75695,1.756,1.75685,87500000.0
2008-09-25 03:23:00,1.757,1.75705,1.75655,1.75665,45400000.0
2008-09-25 03:24:00,1.75685,1.75785,1.7556,1.7566,315200000.0
2008-09-25 03:25:00,1.7566,1.75725,1.7566,1.75685,96300000.0
2008-09-25 03:26:00,1.7569,1.75745,1.7567,1.75705,94100000.0
2008-09-25 03:27:00,1.75685,1.7574,1.7565,1.75665,122000000.0
2008-09-25 03:28:00,1.75685,1.7574,1.75575,1.7569,68500000.0
2008-09-25 03:29:00,1.7569,1.75715,1.7563,1.7566,107600000.0
2008-09-25 03:30:00,1.75665,1.75705,1.7557,1.7558,620100005.0
2008-09-25 03:31:00,1.75585,1.7562,1.75565,1.75585,102700000.0
2008-09-25 03:32:00,1.75575,1.7561,1.7557,1.75585,52300000.0
2008-09-25 03:33:00,1.7557,1.756,1.7555,1.7556,74500000.0
2008-09-25 03:34:00,1.7557,1.75575,1.7554,1.7554,61600000.0
2008-09-25 03:35:00,1.7554,1.7556,1.7554,1.7555,23700000.0
2008-09-25 03:36:00,1.7556,1.75575,1.7554,1.7554,37600000.0
2008-09-25 03:37:00,1.7554,1.7556,1.7539,1.75405,66000000.0
2008-09-25 03:38:00,1.75395,1.75445,1.75395,1.754,60800000.0
2008-09-25 03:39:00,1.7539,1.75505,1.7538,1.7548,92700000.0
2008-09-25 03:40:00,1.7548,1.75485,1.7543,1.7548,57400000.0
2008-09-25 03:41:00,1.7548,1.7548,1.7538,1.754,28200000.0
2008-09-25 03:42:00,1.75385,1.7541,1.7529,1.7533,48400000.0
2008-09-25 03:43:00,1.7533,1.7533,1.75125,1.7518,133100000.0
2008-09-25 03:44:00,1.75195,1.7529,1.7517,1.75285,93900000.0
2008-09-25 03:45:00,1.75275,1.7532,1.75255,1.75315,47900000.0
2008-09-25 03:46:00,1.75305,1.7533,1.7526,1.75265,61100000.0
2008-09-25 03:47:00,1.75265,1.7535,1.75175,1.7531,380200000.0
2008-09-25 03:48:00,1.7531,1.754,1.7531,1.7535,70800000.0
2008-09-25 03:49:00,1.75345,1.75375,1.75325,1.75375,65400000.0
2008-09-25 03:50:00,1.75385,1.75385,1.753,1.75315,66700000.0
2008-09-25 03:51:00,1.7532,1.75455,1.7528,1.75435,119900000.0
2008-09-25 03:52:00,1.7544,1.7544,1.75275,1.7533,151300000.0
2008-09-25 03:53:00,1.7533,1.7539,1.75265,1.75285,122200000.0
2008-09-25 03:54:00,1.753,1.7539,1.7526,1.7534,92500000.0
2008-09-25 03:55:00,1.75355,1.75415,1.7531,1.7535,82200000.0
2008-09-25 03:56:00,1.7535,1.75465,1.7534,1.75435,124800000.0
2008-09-25 03:57:00,1.75435,1.75465,1.75375,1.7541,161600000.0
2008-09-25 03:58:00,1.7541,1.75425,1.75295,1.753,149100000.0
2008-09-25 03:59:00,1.75305,1.7538,1.75285,1.75335,117600000.0
2008-09-25 04:00:00,1.7533,1.7542,1.75295,1.7542,72000000.0
2008-09-25 04:01:00,1.7542,1.75435,1.7535,1.7539,90400000.0
2008-09-25 04:02:00,1.75385,1.7542,1.75315,1.7533,146300000.0
2008-09-25 04:03:00,1.7533,1.7537,1.7533,1.75335,61900000.0
2008-09-25 04:04:00,1.7534,1.75365,1.753,1.7531,83500000.0
2008-09-25 04:05:00,1.7533,1.75425,1.7533,1.75375,48600000.0
2008-09-25 04:06:00,1.7538,1.75435,1.75375,1.75415,56600000.0
2008-09-25 04:07:00,1.75415,1.75445,1.75395,1.7542,41700000.0
2008-09-25 04:08:00,1.75415,1.75435,1.7532,1.7533,67800000.0
2008-09-25 04:09:00,1.7533,1.7537,1.75265,1.7533,83000000.0
2008-09-25 04:10:00,1.75325,1.75395,1.753,1.75375,42000000.0
2008-09-25 04:11:00,1.75365,1.7541,1.75335,1.7537,50800000.0
2008-09-25 04:12:00,1.7536,1.75385,1.7534,1.7534,81800000.0
2008-09-25 04:13:00,1.7535,1.7536,1.7534,1.7534,19900000.0
2008-09-25 04:14:00,1.7534,1.75355,1.75245,1.75285,62700000.0
2008-09-25 04:15:00,1.75295,1.7536,1.7528,1.7532,101700000.0
2008-09-25 04:16:00,1.75315,1.75345,1.75255,1.75285,77300000.0
2008-09-25 04:17:00,1.7529,1.75305,1.7527,1.75285,36200000.0
2008-09-25 04:18:00,1.753,1.75325,1.7524,1.75295,75000000.0
2008-09-25 04:19:00,1.7529,1.7531,1.75265,1.7527,72600000.0
2008-09-25 04:20:00,1.75265,1.7532,1.7521,1.75305,102800000.0
2008-09-25 04:21:00,1.7529,1.75295,1.75265,1.75295,39000000.0
2008-09-25 04:22:00,1.7529,1.7533,1.7528,1.7532,44800000.0
2008-09-25 04:23:00,1.7533,1.7534,1.75305,1.75335,32200000.0
2008-09-25 04:24:00,1.75335,1.7535,1.7527,1.75275,106000000.0
2008-09-25 04:25:00,1.7528,1.7539,1.7528,1.7535,74700000.0
2008-09-25 04:26:00,1.7535,1.7542,1.7531,1.7533,122500001.0
2008-09-25 04:27:00,1.7533,1.75355,1.7523,1.7523,493800003.0
2008-09-25 04:28:00,1.75265,1.7533,1.75225,1.7532,150800000.0
2008-09-25 04:29:00,1.7532,1.7532,1.75235,1.75235,56000000.0
2008-09-25 04:30:00,1.75245,1.7528,1.7518,1.7518,53900000.0
2008-09-25 04:31:00,1.7518,1.7521,1.7509,1.7518,42400000.0
2008-09-25 04:32:00,1.7518,1.7518,1.75115,1.7513,33000000.0
2008-09-25 04:33:00,1.7513,1.75175,1.7513,1.7513,49500000.0
2008-09-25 04:34:00,1.7513,1.75175,1.7513,1.75135,48500000.0
2008-09-25 04:35:00,1.75135,1.7517,1.7513,1.7515,25900000.0
2008-09-25 04:36:00,1.75155,1.7516,1.7513,1.75135,54100000.0
2008-09-25 04:37:00,1.7514,1.75175,1.7514,1.7516,23600000.0
2008-09-25 04:38:00,1.7516,1.752,1.7513,1.75185,37300000.0
2008-09-25 04:39:00,1.7518,1.75215,1.75165,1.75185,48000000.0
2008-09-25 04:40:00,1.7519,1.7524,1.7517,1.7524,52400000.0
2008-09-25 04:41:00,1.75245,1.7528,1.75185,1.7525,38100000.0
2008-09-25 04:42:00,1.75255,1.75265,1.7522,1.7523,21500000.0
2008-09-25 04:43:00,1.7524,1.75275,1.7522,1.75275,64600000.0
2008-09-25 04:44:00,1.75275,1.75275,1.7525,1.7525,36400000.0
2008-09-25 04:45:00,1.7526,1.753,1.7525,1.7529,28400000.0
2008-09-25 04:46:00,1.75285,1.755,1.7528,1.7539,111300000.0
2008-09-25 04:47:00,1.7535,1.75445,1.75345,1.75365,77900000.0
2008-09-25 04:48:00,1.7536,1.7538,1.7531,1.7534,46300000.0
2008-09-25 04:49:00,1.7533,1.7533,1.753,1.7531,28900000.0
2008-09-25 04:50:00,1.7532,1.75345,1.7532,1.7532,17900000.0
2008-09-25 04:51:00,1.7534,1.7535,1.7532,1.7533,15800000.0
2008-09-25 04:52:00,1.75325,1.7533,1.75305,1.7532,18000000.0
2008-09-25 04:53:00,1.7533,1.7533,1.75245,1.75265,30700000.0
2008-09-25 04:54:00,1.75275,1.7528,1.7519,1.75255,73800000.0
2008-09-25 04:55:00,1.75245,1.75255,1.75025,1.7512,61800000.0
2008-09-25 04:56:00,1.75115,1.75125,1.75035,1.7512,80600000.0
2008-09-25 04:57:00,1.7512,1.7525,1.7511,1.75145,111400000.0
2008-09-25 04:58:00,1.7515,1.752,1.7511,1.75165,63800000.0
2008-09-25 04:59:00,1.7517,1.7517,1.75055,1.75125,136300000.0
2008-09-25 05:00:00,1.75135,1.75135,1.7506,1.751,60300000.0
2008-09-25 05:01:00,1.75105,1.7514,1.74985,1.75075,128800000.0
2008-09-25 05:02:00,1.75095,1.75095,1.7501,1.7501,103500000.0
2008-09-25 05:03:00,1.7501,1.7511,1.7501,1.7504,138900000.0
2008-09-25 05:04:00,1.75055,1.7514,1.7502,1.7503,107500000.0
2008-09-25 05:05:00,1.75035,1.7504,1.7494,1.7497,99300000.0
2008-09-25 05:06:00,1.7497,1.7497,1.74845,1.74885,96100000.0
2008-09-25 05:07:00,1.74895,1.7495,1.7488,1.7492,72500000.0
2008-09-25 05:08:00,1.7492,1.7493,1.7492,1.74925,36000000.0
2008-09-25 05:09:00,1.74945,1.74955,1.7491,1.7494,57100000.0
2008-09-25 05:10:00,1.7494,1.74975,1.7494,1.7495,36400000.0
2008-09-25 05:11:00,1.7496,1.7496,1.7494,1.7494,31000000.0
2008-09-25 05:12:00,1.74945,1.7495,1.7494,1.7495,24100000.0
2008-09-25 05:13:00,1.7496,1.7496,1.74955,1.7496,7000000.0
2008-09-25 05:14:00,1.74965,1.7501,1.7496,1.74995,49000000.0
2008-09-25 05:15:00,1.74985,1.75,1.74935,1.74935,23500000.0
2008-09-25 05:16:00,1.74935,1.74975,1.7493,1.7496,42000000.0
2008-09-25 05:17:00,1.74955,1.7496,1.7494,1.7496,14600000.0
2008-09-25 05:18:00,1.7496,1.7497,1.7495,1.7496,16900000.0
2008-09-25 05:19:00,1.7497,1.74975,1.7495,1.7496,22700000.0
2008-09-25 05:20:00,1.7498,1.7499,1.7497,1.7497,36200000.0
2008-09-25 05:21:00,1.74975,1.7499,1.7496,1.7496,68300000.0
2008-09-25 05:22:00,1.74965,1.7498,1.7496,1.7496,48400000.0
2008-09-25 05:23:00,1.7496,1.7496,1.7495,1.7495,116300000.0
2008-09-25 05:24:00,1.7495,1.74985,1.7495,1.74975,48400000.0
2008-09-25 05:25:00,1.7499,1.74995,1.74965,1.7498,43000000.0
2008-09-25 05:26:00,1.7499,1.7505,1.7498,1.7504,39200000.0
2008-09-25 05:27:00,1.7506,1.7506,1.7503,1.7503,87800000.0
2008-09-25 05:28:00,1.7503,1.7503,1.7503,1.7503,48600000.0
2008-09-25 05:29:00,1.7503,1.7503,1.7502,1.7502,35400000.0
2008-09-25 05:30:00,1.7502,1.7502,1.7496,1.74985,42500000.0
2008-09-25 05:31:00,1.7499,1.7499,1.7495,1.74965,48100000.0
2008-09-25 05:32:00,1.74965,1.7499,1.7495,1.7499,31400000.0
2008-09-25 05:33:00,1.7499,1.7503,1.7498,1.7502,49400000.0
2008-09-25 05:34:00,1.7502,1.7505,1.75005,1.7502,46100000.0
2008-09-25 05:35:00,1.7502,1.7504,1.7502,1.7502,16500000.0
2008-09-25 05:36:00,1.7502,1.7504,1.7502,1.7503,50500000.0
2008-09-25 05:37:00,1.7503,1.7505,1.7502,1.75035,54500000.0
2008-09-25 05:38:00,1.7504,1.7508,1.75035,1.7508,26600000.0
2008-09-25 05:39:00,1.7508,1.7508,1.7504,1.7505,9000000.0
2008-09-25 05:40:00,1.7505,1.7505,1.7501,1.75035,35300000.0
2008-09-25 05:41:00,1.75045,1.7511,1.7502,1.75075,42700000.0
2008-09-25 05:42:00,1.75095,1.75125,1.7508,1.7508,76000000.0
2008-09-25 05:43:00,1.7508,1.75095,1.7508,1.7508,60600000.0
2008-09-25 05:44:00,1.75085,1.7511,1.75075,1.75075,30400000.0
2008-09-25 05:45:00,1.7508,1.75085,1.7506,1.7506,31100000.0
2008-09-25 05:46:00,1.75075,1.75075,1.7506,1.75065,64900000.0
2008-09-25 05:47:00,1.75065,1.75065,1.7506,1.7506,26900000.0
2008-09-25 05:48:00,1.75065,1.75085,1.7506,1.75065,33600000.0
2008-09-25 05:49:00,1.75075,1.7509,1.7496,1.74995,42000000.0
2008-09-25 05:50:00,1.7501,1.7504,1.74995,1.75005,31400000.0
2008-09-25 05:51:00,1.75005,1.75045,1.75005,1.7501,39400000.0
2008-09-25 05:52:00,1.7501,1.7501,1.7501,1.7501,19000000.0
2008-09-25 05:53:00,1.7503,1.7507,1.7503,1.7507,33700000.0
2008-09-25 05:54:00,1.7509,1.75135,1.7508,1.7511,29400000.0
2008-09-25 05:55:00,1.7512,1.7513,1.751,1.7512,42800000.0
2008-09-25 05:56:00,1.75125,1.75165,1.7511,1.75165,36000000.0
2008-09-25 05:57:00,1.7516,1.7518,1.75135,1.7514,45000000.0
2008-09-25 05:58:00,1.7514,1.75195,1.7514,1.75155,45400000.0
2008-09-25 05:59:00,1.7515,1.7518,1.75145,1.7517,53800000.0
2008-09-25 06:00:00,1.7517,1.75185,1.7516,1.7516,36000000.0
2008-09-25 06:01:00,1.7516,1.7516,1.7511,1.7512,38000000.0
2008-09-25 06:02:00,1.7511,1.75175,1.7511,1.75165,33800000.0
2008-09-25 06:03:00,1.7517,1.7518,1.75155,1.75175,26500000.0
2008-09-25 06:04:00,1.75175,1.7521,1.75175,1.75205,71800000.0
2008-09-25 06:05:00,1.75205,1.75225,1.7518,1.7519,35700000.0
2008-09-25 06:06:00,1.75195,1.7529,1.75195,1.7522,84000000.0
2008-09-25 06:07:00,1.7522,1.7522,1.75135,1.7515,27000000.0
2008-09-25 06:08:00,1.7515,1.75185,1.7515,1.75155,37200000.0
2008-09-25 06:09:00,1.75165,1.75175,1.7515,1.75175,88600000.0
2008-09-25 06:10:00,1.75165,1.75185,1.7515,1.75165,29700000.0
2008-09-25 06:11:00,1.75165,1.75175,1.7516,1.75165,42200000.0
2008-09-25 06:12:00,1.75175,1.75195,1.75165,1.7518,44600000.0
2008-09-25 06:13:00,1.75185,1.75205,1.7517,1.7517,18600000.0
2008-09-25 06:14:00,1.75175,1.7518,1.7516,1.7517,30000000.0
2008-09-25 06:15:00,1.7517,1.75195,1.7517,1.7519,23500000.0
2008-09-25 06:16:00,1.7519,1.7519,1.75175,1.75185,4900000.0
2008-09-25 06:17:00,1.75185,1.7519,1.75185,1.75185,3900000.0
2008-09-25 06:18:00,1.7519,1.7521,1.75185,1.752,31100000.0
2008-09-25 06:19:00,1.75205,1.7521,1.752,1.7521,16300000.0
2008-09-25 06:20:00,1.75205,1.7521,1.75185,1.75195,20000000.0
2008-09-25 06:21:00,1.7519,1.75195,1.7518,1.7519,24200000.0
2008-09-25 06:22:00,1.7519,1.752,1.75175,1.7518,43800000.0
2008-09-25 06:23:00,1.7517,1.7521,1.7517,1.752,52500000.0
2008-09-25 06:24:00,1.75185,1.7526,1.75185,1.75225,63300000.0
2008-09-25 06:25:00,1.75235,1.7526,1.7521,1.7525,99100000.0
2008-09-25 06:26:00,1.7526,1.7526,1.752,1.7525,47000000.0
2008-09-25 06:27:00,1.75255,1.7527,1.75235,1.7526,43400000.0
2008-09-25 06:28:00,1.7526,1.75305,1.7526,1.7527,31200000.0
2008-09-25 06:29:00,1.75285,1.75305,1.75285,1.75295,21900000.0
2008-09-25 06:30:00,1.753,1.7534,1.75245,1.75245,31600000.0
2008-09-25 06:31:00,1.7525,1.75285,1.7522,1.75285,54300000.0
2008-09-25 06:32:00,1.75295,1.75395,1.7527,1.75305,123100000.0
2008-09-25 06:33:00,1.75315,1.7543,1.7531,1.75385,79000000.0
2008-09-25 06:34:00,1.75395,1.754,1.75355,1.75365,39900000.0
2008-09-25 06:35:00,1.7538,1.7541,1.7533,1.75345,80500000.0
2008-09-25 06:36:00,1.7534,1.75355,1.7527,1.7533,66300000.0
2008-09-25 06:37:00,1.75325,1.7538,1.75325,1.75355,121400000.0
2008-09-25 06:38:00,1.7537,1.75395,1.75355,1.75395,22400000.0
2008-09-25 06:39:00,1.754,1.754,1.75315,1.7533,38100000.0
2008-09-25 06:40:00,1.7533,1.7533,1.7531,1.7531,72400000.0
2008-09-25 06:41:00,1.7531,1.7532,1.7531,1.7531,58400000.0
2008-09-25 06:42:00,1.7531,1.75365,1.7531,1.75335,47400000.0
2008-09-25 06:43:00,1.7534,1.7536,1.7533,1.7534,57300000.0
2008-09-25 06:44:00,1.7535,1.75425,1.7535,1.7539,65000000.0
2008-09-25 06:45:00,1.7537,1.75375,1.75305,1.75375,73600000.0
2008-09-25 06:46:00,1.7538,1.754,1.75355,1.7537,37600000.0
2008-09-25 06:47:00,1.7537,1.75405,1.7537,1.7539,41500000.0
2008-09-25 06:48:00,1.7539,1.7541,1.7539,1.75395,18100000.0
2008-09-25 06:49:00,1.75395,1.75415,1.7537,1.7537,35100000.0
2008-09-25 06:50:00,1.7537,1.7537,1.75295,1.75315,80800000.0
2008-09-25 06:51:00,1.7531,1.75335,1.7531,1.7532,33000000.0
2008-09-25 06:52:00,1.7532,1.7544,1.7531,1.7538,129600000.0
2008-09-25 06:53:00,1.7538,1.75395,1.7534,1.7537,46900000.0
2008-09-25 06:54:00,1.7535,1.7537,1.7535,1.7535,58600000.0
2008-09-25 06:55:00,1.7529,1.75385,1.7529,1.75375,40100000.0
2008-09-25 06:56:00,1.75365,1.75365,1.75295,1.75345,17700000.0
2008-09-25 06:57:00,1.7534,1.7539,1.7533,1.75365,42700000.0
2008-09-25 06:58:00,1.7537,1.75375,1.7534,1.7534,49500000.0
2008-09-25 06:59:00,1.7534,1.7534,1.7532,1.7534,25800000.0
2008-09-25 07:00:00,1.75345,1.7539,1.7532,1.7539,92800000.0
2008-09-25 07:01:00,1.7538,1.75425,1.75335,1.75415,98900000.0
2008-09-25 07:02:00,1.75415,1.7546,1.754,1.7544,83900000.0
2008-09-25 07:03:00,1.7543,1.75485,1.7543,1.7546,110300000.0
2008-09-25 07:04:00,1.7546,1.75485,1.7546,1.7546,69200000.0
2008-09-25 07:05:00,1.7546,1.7548,1.7546,1.7548,88100000.0
2008-09-25 07:06:00,1.7549,1.7551,1.7547,1.75495,86500000.0
2008-09-25 07:07:00,1.75495,1.7551,1.7547,1.75495,83900000.0
2008-09-25 07:08:00,1.7549,1.75495,1.7547,1.75475,158200000.0
2008-09-25 07:09:00,1.7547,1.75505,1.7546,1.7548,120300000.0
2008-09-25 07:10:00,1.75475,1.75535,1.7546,1.75535,161000000.0
2008-09-25 07:11:00,1.7552,1.7555,1.7551,1.7554,84100000.0
2008-09-25 07:12:00,1.75545,1.75545,1.7552,1.75535,64900000.0
2008-09-25 07:13:00,1.7553,1.75595,1.75515,1.7555,81700000.0
2008-09-25 07:14:00,1.7555,1.7562,1.7553,1.75605,143800000.0
2008-09-25 07:15:00,1.75605,1.75605,1.7557,1.7557,72100000.0
2008-09-25 07:16:00,1.7557,1.75585,1.7555,1.7555,34400000.0
2008-09-25 07:17:00,1.7555,1.7555,1.7546,1.7547,114500000.0
2008-09-25 07:18:00,1.7548,1.7554,1.7547,1.7553,75100000.0
2008-09-25 07:19:00,1.75535,1.7556,1.75455,1.75455,113100000.0
2008-09-25 07:20:00,1.75455,1.75505,1.7545,1.75465,117700000.0
2008-09-25 07:21:00,1.7546,1.75505,1.7546,1.7548,146800000.0
2008-09-25 07:22:00,1.7548,1.7552,1.7548,1.7551,19600000.0
2008-09-25 07:23:00,1.75505,1.7552,1.75495,1.75495,45100000.0
2008-09-25 07:24:00,1.75505,1.7552,1.75415,1.75495,140700000.0
2008-09-25 07:25:00,1.755,1.75515,1.7548,1.7548,50800000.0
2008-09-25 07:26:00,1.7548,1.75505,1.7548,1.75495,43900000.0
2008-09-25 07:27:00,1.7549,1.75495,1.7547,1.75485,40000000.0
2008-09-25 07:28:00,1.75485,1.7552,1.75485,1.755,63600000.0
2008-09-25 07:29:00,1.75495,1.7552,1.7548,1.7549,43000000.0
2008-09-25 07:30:00,1.7549,1.7549,1.7543,1.7548,35600000.0
2008-09-25 07:31:00,1.7549,1.7549,1.7543,1.75445,20100000.0
2008-09-25 07:32:00,1.75445,1.7547,1.75425,1.75445,102300000.0
2008-09-25 07:33:00,1.7544,1.7546,1.7543,1.75445,55800000.0
2008-09-25 07:34:00,1.7545,1.75495,1.75445,1.75495,37800000.0
2008-09-25 07:35:00,1.75485,1.7555,1.7548,1.75535,69000000.0
2008-09-25 07:36:00,1.7555,1.7555,1.75475,1.75545,65100000.0
2008-09-25 07:37:00,1.75555,1.75595,1.7551,1.7559,84800000.0
2008-09-25 07:38:00,1.7559,1.7562,1.7556,1.75575,154400000.0
2008-09-25 07:39:00,1.7558,1.7561,1.75575,1.75575,57800000.0
2008-09-25 07:40:00,1.7558,1.756,1.7555,1.75555,56400000.0
2008-09-25 07:41:00,1.7556,1.7565,1.7555,1.7565,107600000.0
2008-09-25 07:42:00,1.7567,1.7567,1.75605,1.7566,31900000.0
2008-09-25 07:43:00,1.75655,1.75685,1.756,1.75625,222700000.0
2008-09-25 07:44:00,1.7563,1.75665,1.7559,1.7561,92900000.0
2008-09-25 07:45:00,1.7561,1.75645,1.7557,1.7557,59400000.0
2008-09-25 07:46:00,1.7557,1.7561,1.7557,1.7559,50100000.0
2008-09-25 07:47:00,1.7559,1.7562,1.75585,1.7562,35900000.0
2008-09-25 07:48:00,1.75615,1.75615,1.7558,1.7558,51400000.0
2008-09-25 07:49:00,1.7558,1.7559,1.75535,1.75575,91200000.0
2008-09-25 07:50:00,1.75575,1.75625,1.7556,1.7562,37000000.0
2008-09-25 07:51:00,1.75645,1.75655,1.7559,1.7559,95500000.0
2008-09-25 07:52:00,1.7559,1.7559,1.75525,1.7554,64100000.0
2008-09-25 07:53:00,1.75565,1.7558,1.7552,1.7557,51600000.0
2008-09-25 07:54:00,1.75565,1.7558,1.75545,1.75555,35100000.0
2008-09-25 07:55:00,1.7556,1.75585,1.7556,1.7556,27700000.0
2008-09-25 07:56:00,1.7556,1.756,1.7556,1.756,81000000.0
2008-09-25 07:57:00,1.756,1.75655,1.7557,1.75655,63800000.0
2008-09-25 07:58:00,1.7567,1.7568,1.7565,1.7567,124200000.0
2008-09-25 07:59:00,1.75665,1.75695,1.7565,1.75695,101900000.0
2008-09-25 08:00:00,1.757,1.75775,1.7568,1.7568,161200000.0
2008-09-25 08:01:00,1.7568,1.7571,1.756,1.7565,204200000.0
2008-09-25 08:02:00,1.7565,1.75685,1.7565,1.7565,166300000.0
2008-09-25 08:03:00,1.7565,1.75665,1.75555,1.7556,182400000.0
2008-09-25 08:04:00,1.7555,1.75615,1.7554,1.75585,201000000.0
2008-09-25 08:05:00,1.7558,1.7558,1.75475,1.7552,131100000.0
2008-09-25 08:06:00,1.7552,1.7554,1.75455,1.7548,94300000.0
2008-09-25 08:07:00,1.75475,1.7552,1.75475,1.755,108300000.0
2008-09-25 08:08:00,1.75515,1.75515,1.7541,1.7543,63300000.0
2008-09-25 08:09:00,1.7542,1.75455,1.75355,1.75455,103400000.0
2008-09-25 08:10:00,1.7545,1.75495,1.75435,1.75495,51700000.0
2008-09-25 08:11:00,1.755,1.75565,1.755,1.75555,104100000.0
2008-09-25 08:12:00,1.7557,1.75605,1.7556,1.7556,110800000.0
2008-09-25 08:13:00,1.7557,1.75575,1.7543,1.7551,230100000.0
2008-09-25 08:14:00,1.75495,1.75565,1.7549,1.7556,109200000.0
2008-09-25 08:15:00,1.75565,1.7559,1.7548,1.7548,179200000.0
2008-09-25 08:16:00,1.7551,1.75555,1.7544,1.7545,124700000.0
2008-09-25 08:17:00,1.7545,1.756,1.7545,1.7557,213100000.0
2008-09-25 08:18:00,1.7556,1.7559,1.7555,1.7555,295800000.0
2008-09-25 08:19:00,1.7555,1.75615,1.7555,1.756,183100000.0
2008-09-25 08:20:00,1.75605,1.75605,1.7557,1.7558,183200000.0
2008-09-25 08:21:00,1.7559,1.7561,1.75575,1.7558,129400000.0
2008-09-25 08:22:00,1.75575,1.75635,1.7556,1.7558,165400000.0
2008-09-25 08:23:00,1.7558,1.7559,1.755,1.75505,159700000.0
2008-09-25 08:24:00,1.75505,1.7566,1.75505,1.7566,171100000.0
2008-09-25 08:25:00,1.7566,1.7566,1.7557,1.7559,85600000.0
2008-09-25 08:26:00,1.7559,1.7562,1.75555,1.7559,159700000.0
2008-09-25 08:27:00,1.7559,1.7561,1.7549,1.7558,170500000.0
2008-09-25 08:28:00,1.75575,1.75635,1.7557,1.75595,86000000.0
2008-09-25 08:29:00,1.75595,1.75605,1.75555,1.75605,125800000.0
2008-09-25 08:30:00,1.7561,1.75615,1.7558,1.7561,83500000.0
2008-09-25 08:31:00,1.7562,1.75655,1.75605,1.7563,181300000.0
2008-09-25 08:32:00,1.7563,1.75645,1.75565,1.75575,126500000.0
2008-09-25 08:33:00,1.7557,1.75615,1.7557,1.7558,152100000.0
2008-09-25 08:34:00,1.7558,1.7568,1.7558,1.75665,259300000.0
2008-09-25 08:35:00,1.75665,1.7571,1.7561,1.7566,223000000.0
2008-09-25 08:36:00,1.75665,1.75735,1.75655,1.7568,271600000.0
2008-09-25 08:37:00,1.7569,1.75705,1.7566,1.75665,284600000.0
2008-09-25 08:38:00,1.75665,1.75765,1.7565,1.7572,211600000.0
2008-09-25 08:39:00,1.7572,1.7577,1.7571,1.7577,153600000.0
2008-09-25 08:40:00,1.75765,1.75775,1.7572,1.7573,177400000.0
2008-09-25 08:41:00,1.7573,1.7588,1.7573,1.75875,166700000.0
2008-09-25 08:42:00,1.7587,1.75905,1.75845,1.7587,202400000.0
2008-09-25 08:43:00,1.7587,1.7591,1.7583,1.7585,329400000.0
2008-09-25 08:44:00,1.75845,1.75875,1.75795,1.7583,148200000.0
2008-09-25 08:45:00,1.75825,1.75875,1.75815,1.75865,133700000.0
2008-09-25 08:46:00,1.7587,1.7587,1.7583,1.7583,212600000.0
2008-09-25 08:47:00,1.7583,1.7585,1.7576,1.75775,176500000.0
2008-09-25 08:48:00,1.75765,1.75815,1.75735,1.75755,139600000.0
2008-09-25 08:49:00,1.75755,1.75765,1.75725,1.75745,148200000.0
2008-09-25 08:50:00,1.75745,1.7589,1.7574,1.7589,172800000.0
2008-09-25 08:51:00,1.75905,1.7607,1.75905,1.76025,172400000.0
2008-09-25 08:52:00,1.76025,1.7604,1.75955,1.7601,138500000.0
2008-09-25 08:53:00,1.7597,1.76015,1.7596,1.76,115500000.0
2008-09-25 08:54:00,1.7599,1.7605,1.75965,1.76025,125300000.0
2008-09-25 08:55:00,1.76025,1.7604,1.7594,1.75985,205100000.0
2008-09-25 08:56:00,1.7598,1.7598,1.7594,1.7596,92900000.0
2008-09-25 08:57:00,1.7596,1.7596,1.759,1.7591,158200000.0
2008-09-25 08:58:00,1.7591,1.7591,1.7586,1.7587,244600000.0
2008-09-25 08:59:00,1.7587,1.7589,1.7584,1.7585,404200000.0
2008-09-25 09:00:00,1.7585,1.759,1.758,1.7588,205400000.0
2008-09-25 09:01:00,1.7588,1.7591,1.7586,1.7586,193400000.0
2008-09-25 09:02:00,1.7586,1.7586,1.7575,1.7576,80100000.0
2008-09-25 09:03:00,1.7576,1.75835,1.7576,1.75785,178300000.0
2008-09-25 09:04:00,1.7578,1.75805,1.75755,1.75805,187900000.0
2008-09-25 09:05:00,1.75815,1.75845,1.75785,1.7583,85200000.0
2008-09-25 09:06:00,1.75825,1.75835,1.7581,1.7582,94000000.0
2008-09-25 09:07:00,1.7582,1.7583,1.7581,1.7581,196200000.0
2008-09-25 09:08:00,1.7581,1.7581,1.758,1.7581,129500000.0
2008-09-25 09:09:00,1.7581,1.7582,1.75765,1.758,281000000.0
2008-09-25 09:10:00,1.758,1.75805,1.75745,1.7579,107200000.0
2008-09-25 09:11:00,1.7579,1.75845,1.75775,1.75785,133400000.0
2008-09-25 09:12:00,1.7578,1.7579,1.75725,1.75765,197700000.0
2008-09-25 09:13:00,1.7576,1.7579,1.7575,1.75765,241600000.0
2008-09-25 09:14:00,1.75765,1.7578,1.7575,1.7575,241200000.0
2008-09-25 09:15:00,1.7575,1.7582,1.75705,1.75715,195800000.0
2008-09-25 09:16:00,1.7571,1.75775,1.7571,1.75765,135600000.0
2008-09-25 09:17:00,1.75765,1.75785,1.75755,1.7576,111000000.0
2008-09-25 09:18:00,1.75755,1.7576,1.757,1.7576,226400000.0
2008-09-25 09:19:00,1.75765,1.75785,1.757,1.7578,205400000.0
2008-09-25 09:20:00,1.75765,1.75825,1.75765,1.7577,150900000.0
2008-09-25 09:21:00,1.7577,1.75795,1.7572,1.75775,198600000.0
2008-09-25 09:22:00,1.7578,1.7578,1.7568,1.7574,174600000.0
2008-09-25 09:23:00,1.7574,1.7575,1.7572,1.7573,154900000.0
2008-09-25 09:24:00,1.7573,1.7575,1.7567,1.7572,140000000.0
2008-09-25 09:25:00,1.7572,1.75765,1.7572,1.7576,74000000.0
2008-09-25 09:26:00,1.7576,1.75765,1.7568,1.7572,141000000.0
2008-09-25 09:27:00,1.7572,1.7573,1.7567,1.75685,79900000.0
2008-09-25 09:28:00,1.7569,1.75725,1.7567,1.7568,122600000.0
2008-09-25 09:29:00,1.75675,1.7572,1.7566,1.7568,132300000.0
2008-09-25 09:30:00,1.7568,1.7571,1.75665,1.7567,116600000.0
2008-09-25 09:31:00,1.7567,1.7569,1.7563,1.7564,133100000.0
2008-09-25 09:32:00,1.75635,1.75695,1.7562,1.75675,145700000.0
2008-09-25 09:33:00,1.75675,1.75725,1.7566,1.7572,114900000.0
2008-09-25 09:34:00,1.75705,1.75705,1.75635,1.7564,179000000.0
2008-09-25 09:35:00,1.75655,1.7566,1.756,1.756,87300000.0
2008-09-25 09:36:00,1.756,1.7565,1.7558,1.7561,138900000.0
2008-09-25 09:37:00,1.756,1.7562,1.7558,1.75595,110600000.0
2008-09-25 09:38:00,1.7559,1.756,1.75495,1.7556,157400000.0
2008-09-25 09:39:00,1.7559,1.7559,1.7551,1.7556,168900000.0
2008-09-25 09:40:00,1.75555,1.75635,1.7555,1.75635,134500000.0
2008-09-25 09:41:00,1.75635,1.75675,1.7558,1.75615,79000000.0
2008-09-25 09:42:00,1.7562,1.75665,1.756,1.75655,69000000.0
2008-09-25 09:43:00,1.75655,1.75695,1.75645,1.75675,130000000.0
2008-09-25 09:44:00,1.75675,1.75695,1.7559,1.756,158400000.0
2008-09-25 09:45:00,1.7559,1.7561,1.7554,1.75565,174700000.0
2008-09-25 09:46:00,1.75575,1.75645,1.7555,1.7562,175800000.0
2008-09-25 09:47:00,1.7563,1.7564,1.7559,1.7559,147000000.0
2008-09-25 09:48:00,1.7559,1.756,1.7546,1.7555,174700000.0
2008-09-25 09:49:00,1.7556,1.7556,1.75405,1.7547,163700000.0
2008-09-25 09:50:00,1.7547,1.75485,1.75455,1.7547,64100000.0
2008-09-25 09:51:00,1.7549,1.75505,1.7546,1.7548,119500000.0
2008-09-25 09:52:00,1.7549,1.755,1.75375,1.75415,171000000.0
2008-09-25 09:53:00,1.75415,1.7547,1.754,1.75455,75100000.0
2008-09-25 09:54:00,1.75455,1.7546,1.7542,1.7542,176100000.0
2008-09-25 09:55:00,1.7542,1.75455,1.75405,1.75435,152400000.0
2008-09-25 09:56:00,1.7543,1.75435,1.7538,1.754,152000000.0
2008-09-25 09:57:00,1.75395,1.75455,1.7537,1.75455,104200000.0
2008-09-25 09:58:00,1.7546,1.7552,1.754,1.75415,123100000.0
2008-09-25 09:59:00,1.7542,1.75555,1.75415,1.7549,158900000.0
2008-09-25 10:00:00,1.7549,1.7555,1.7542,1.7553,127100000.0
2008-09-25 10:01:00,1.7553,1.7555,1.7547,1.7553,380600000.0
2008-09-25 10:02:00,1.75525,1.75645,1.75465,1.7553,189200000.0
2008-09-25 10:03:00,1.7552,1.7558,1.7552,1.7553,98000000.0
2008-09-25 10:04:00,1.75525,1.75535,1.75445,1.75495,105300000.0
2008-09-25 10:05:00,1.75505,1.75525,1.75465,1.755,95900000.0
2008-09-25 10:06:00,1.755,1.7551,1.75445,1.75455,195300000.0
2008-09-25 10:07:00,1.7547,1.75485,1.754,1.75445,108800000.0
2008-09-25 10:08:00,1.7546,1.7554,1.75435,1.7551,97900000.0
2008-09-25 10:09:00,1.7551,1.75525,1.75435,1.7548,246500000.0
2008-09-25 10:10:00,1.7548,1.75505,1.7543,1.75485,126500000.0
2008-09-25 10:11:00,1.755,1.7554,1.75485,1.7549,81800000.0
2008-09-25 10:12:00,1.7549,1.7552,1.7549,1.7549,131900000.0
2008-09-25 10:13:00,1.7549,1.75535,1.7545,1.75535,124000000.0
2008-09-25 10:14:00,1.75535,1.75575,1.7552,1.7556,123900000.0
2008-09-25 10:15:00,1.7556,1.7557,1.75485,1.7552,112300000.0
2008-09-25 10:16:00,1.75525,1.75555,1.7549,1.7555,104800000.0
2008-09-25 10:17:00,1.75535,1.7556,1.7543,1.7549,95800000.0
2008-09-25 10:18:00,1.7549,1.75505,1.7545,1.7546,68100000.0
2008-09-25 10:19:00,1.7545,1.7545,1.7538,1.75445,95600000.0
2008-09-25 10:20:00,1.75435,1.75435,1.7537,1.7538,99300000.0
2008-09-25 10:21:00,1.7537,1.75415,1.7533,1.7541,103200000.0
2008-09-25 10:22:00,1.75415,1.7542,1.7536,1.7539,64800000.0
2008-09-25 10:23:00,1.754,1.7541,1.7536,1.7537,49300000.0
2008-09-25 10:24:00,1.7538,1.7539,1.75315,1.75335,65200000.0
2008-09-25 10:25:00,1.75325,1.7536,1.7531,1.7535,81900000.0
2008-09-25 10:26:00,1.75345,1.7536,1.7534,1.75345,61700000.0
2008-09-25 10:27:00,1.75355,1.75405,1.75345,1.75395,99000000.0
2008-09-25 10:28:00,1.75405,1.7543,1.7538,1.7542,42700000.0
2008-09-25 10:29:00,1.75415,1.75455,1.7538,1.75385,101600000.0
2008-09-25 10:30:00,1.75395,1.7546,1.75395,1.75435,97100000.0
2008-09-25 10:31:00,1.75435,1.75445,1.7541,1.7541,71500000.0
2008-09-25 10:32:00,1.7541,1.75415,1.7536,1.754,125600000.0
2008-09-25 10:33:00,1.75385,1.7541,1.7536,1.75375,97700000.0
2008-09-25 10:34:00,1.75365,1.7539,1.753,1.7533,219100000.0
2008-09-25 10:35:00,1.75315,1.7534,1.75285,1.75305,113300000.0
2008-09-25 10:36:00,1.753,1.75305,1.7523,1.75235,87300000.0
2008-09-25 10:37:00,1.7523,1.7533,1.7523,1.75285,115800000.0
2008-09-25 10:38:00,1.75295,1.7531,1.7528,1.7528,73200000.0
2008-09-25 10:39:00,1.7528,1.753,1.7524,1.75285,89600000.0
2008-09-25 10:40:00,1.7529,1.75335,1.75285,1.7533,85000000.0
2008-09-25 10:41:00,1.7533,1.7533,1.7531,1.7531,64200000.0
2008-09-25 10:42:00,1.7527,1.75275,1.7524,1.7524,90300000.0
2008-09-25 10:43:00,1.7524,1.75265,1.7524,1.7524,214400000.0
2008-09-25 10:44:00,1.7524,1.7524,1.7524,1.7524,105000000.0
2008-09-25 10:45:00,1.7524,1.75255,1.75165,1.7519,138500000.0
2008-09-25 10:46:00,1.7519,1.7523,1.7519,1.7521,76500000.0
2008-09-25 10:47:00,1.75215,1.7524,1.752,1.7521,147900000.0
2008-09-25 10:48:00,1.7521,1.7523,1.75195,1.752,195800000.0
2008-09-25 10:49:00,1.75205,1.75205,1.75075,1.751,303300000.0
2008-09-25 10:50:00,1.751,1.7515,1.75095,1.75145,145300000.0
2008-09-25 10:51:00,1.75145,1.7515,1.7512,1.7512,171000000.0
2008-09-25 10:52:00,1.7512,1.7512,1.75075,1.7508,90300000.0
2008-09-25 10:53:00,1.7508,1.75125,1.7508,1.75115,41100000.0
2008-09-25 10:54:00,1.7512,1.7515,1.7511,1.75115,106800000.0
2008-09-25 10:55:00,1.7512,1.7514,1.75065,1.75125,260900000.0
2008-09-25 10:56:00,1.75135,1.75165,1.7513,1.7514,146400000.0
2008-09-25 10:57:00,1.7514,1.75155,1.7514,1.7514,45800000.0
2008-09-25 10:58:00,1.75145,1.7516,1.75095,1.7514,95500000.0
2008-09-25 10:59:00,1.7514,1.7514,1.7508,1.75115,91800000.0
2008-09-25 11:00:00,1.7512,1.7516,1.7506,1.75065,184600000.0
2008-09-25 11:01:00,1.75065,1.7511,1.7506,1.75075,114400000.0
2008-09-25 11:02:00,1.7508,1.75125,1.7505,1.7507,116700000.0
2008-09-25 11:03:00,1.7507,1.75135,1.75055,1.751,91500000.0
2008-09-25 11:04:00,1.7509,1.7512,1.75065,1.751,228500000.0
2008-09-25 11:05:00,1.751,1.75175,1.75055,1.75115,193800000.0
2008-09-25 11:06:00,1.75115,1.7518,1.7511,1.7515,141900000.0
2008-09-25 11:07:00,1.75145,1.752,1.7512,1.7516,174900000.0
2008-09-25 11:08:00,1.7516,1.75215,1.7514,1.7517,318600000.0
2008-09-25 11:09:00,1.7517,1.7519,1.7517,1.7517,83000000.0
2008-09-25 11:10:00,1.7517,1.7517,1.751,1.75135,148000000.0
2008-09-25 11:11:00,1.75135,1.752,1.7511,1.7519,148100000.0
2008-09-25 11:12:00,1.75175,1.75185,1.7516,1.7518,94000000.0
2008-09-25 11:13:00,1.75175,1.75215,1.7517,1.7518,95000000.0
2008-09-25 11:14:00,1.7518,1.7518,1.75125,1.7516,66300000.0
2008-09-25 11:15:00,1.7516,1.7519,1.75105,1.7515,116200000.0
2008-09-25 11:16:00,1.75145,1.75175,1.7509,1.7511,116300000.0
2008-09-25 11:17:00,1.7511,1.7515,1.7508,1.7515,134100000.0
2008-09-25 11:18:00,1.75145,1.75155,1.7506,1.7507,134900000.0
2008-09-25 11:19:00,1.75065,1.75105,1.7506,1.75085,146800000.0
2008-09-25 11:20:00,1.7508,1.75105,1.7508,1.75085,87700000.0
2008-09-25 11:21:00,1.7508,1.7509,1.7508,1.7508,53300000.0
2008-09-25 11:22:00,1.7508,1.7508,1.7504,1.7504,125000000.0
2008-09-25 11:23:00,1.7504,1.7504,1.749,1.7495,190700000.0
2008-09-25 11:24:00,1.74945,1.74975,1.7489,1.7494,169900000.0
2008-09-25 11:25:00,1.7494,1.7507,1.7493,1.7507,119900000.0
2008-09-25 11:26:00,1.75085,1.7511,1.75,1.75055,135400000.0
2008-09-25 11:27:00,1.7505,1.75065,1.7502,1.7504,150100000.0
2008-09-25 11:28:00,1.7506,1.7506,1.7502,1.7503,116700000.0
2008-09-25 11:29:00,1.7503,1.7509,1.7503,1.75055,55000000.0
2008-09-25 11:30:00,1.7505,1.7517,1.7505,1.75165,93700000.0
2008-09-25 11:31:00,1.75155,1.7519,1.7508,1.7513,123500000.0
2008-09-25 11:32:00,1.7513,1.75145,1.75085,1.7514,61800000.0
2008-09-25 11:33:00,1.7514,1.75175,1.75105,1.75135,63500000.0
2008-09-25 11:34:00,1.7512,1.75185,1.7512,1.7513,92600000.0
2008-09-25 11:35:00,1.7513,1.75155,1.7513,1.75145,84000000.0
2008-09-25 11:36:00,1.75135,1.7516,1.7513,1.7515,63200000.0
2008-09-25 11:37:00,1.75145,1.7526,1.7514,1.7522,110500000.0
2008-09-25 11:38:00,1.7522,1.7523,1.75145,1.7516,120700000.0
2008-09-25 11:39:00,1.7521,1.75215,1.7509,1.75215,148800000.0
2008-09-25 11:40:00,1.75205,1.75235,1.7514,1.7519,110900000.0
2008-09-25 11:41:00,1.75195,1.7526,1.7516,1.752,246300000.0
2008-09-25 11:42:00,1.752,1.75285,1.752,1.7522,148300000.0
2008-09-25 11:43:00,1.75225,1.75275,1.75205,1.75265,146900000.0
2008-09-25 11:44:00,1.75265,1.7531,1.7526,1.7529,309300000.0
2008-09-25 11:45:00,1.7528,1.75315,1.7527,1.75315,182100000.0
2008-09-25 11:46:00,1.7533,1.75345,1.7523,1.75275,106300000.0
2008-09-25 11:47:00,1.75275,1.75305,1.7524,1.75295,113500000.0
2008-09-25 11:48:00,1.75305,1.75385,1.75285,1.75375,137400000.0
2008-09-25 11:49:00,1.7538,1.754,1.75285,1.75295,138900000.0
2008-09-25 11:50:00,1.75295,1.75345,1.7528,1.7532,122600000.0
2008-09-25 11:51:00,1.75315,1.75315,1.75255,1.7527,92000000.0
2008-09-25 11:52:00,1.7527,1.7527,1.7526,1.7526,83200000.0
2008-09-25 11:53:00,1.7526,1.7526,1.7526,1.7526,32400000.0
2008-09-25 11:54:00,1.7526,1.7526,1.7525,1.7525,74400000.0
2008-09-25 11:55:00,1.7524,1.7525,1.7523,1.7524,309200000.0
2008-09-25 11:56:00,1.7524,1.7524,1.7519,1.7523,78300000.0
2008-09-25 11:57:00,1.7523,1.7525,1.7523,1.75235,52300000.0
2008-09-25 11:58:00,1.75245,1.7528,1.7523,1.7527,113200000.0
2008-09-25 11:59:00,1.75275,1.7528,1.7525,1.7526,199500000.0
2008-09-25 12:00:00,1.7526,1.7526,1.7525,1.7525,147000000.0
2008-09-25 12:01:00,1.7525,1.75295,1.7525,1.7528,83400000.0
2008-09-25 12:02:00,1.7528,1.75285,1.7526,1.75265,97400000.0
2008-09-25 12:03:00,1.7527,1.7529,1.7526,1.75285,95800000.0
2008-09-25 12:04:00,1.75285,1.753,1.7528,1.7529,104500000.0
2008-09-25 12:05:00,1.7527,1.7529,1.7527,1.75275,132900000.0
2008-09-25 12:06:00,1.7527,1.75295,1.7527,1.7528,33100000.0
2008-09-25 12:07:00,1.75285,1.7531,1.7528,1.7528,211100000.0
2008-09-25 12:08:00,1.7528,1.7529,1.7528,1.75285,53000000.0
2008-09-25 12:09:00,1.7529,1.75315,1.7528,1.75315,98700000.0
2008-09-25 12:10:00,1.75315,1.7533,1.7527,1.75305,119000000.0
2008-09-25 12:11:00,1.75305,1.75305,1.7527,1.7527,130600000.0
2008-09-25 12:12:00,1.75275,1.7534,1.7527,1.75315,105900000.0
2008-09-25 12:13:00,1.7532,1.7533,1.7529,1.7533,53900000.0
2008-09-25 12:14:00,1.75325,1.7533,1.75295,1.753,120700000.0
2008-09-25 12:15:00,1.753,1.75335,1.753,1.7532,93100000.0
2008-09-25 12:16:00,1.7532,1.7532,1.75235,1.75235,64900000.0
2008-09-25 12:17:00,1.75245,1.7531,1.75245,1.7527,100700000.0
2008-09-25 12:18:00,1.7527,1.75275,1.7519,1.75245,123400000.0
2008-09-25 12:19:00,1.7526,1.7531,1.752,1.75285,202400000.0
2008-09-25 12:20:00,1.75285,1.75345,1.75285,1.75345,62400000.0
2008-09-25 12:21:00,1.75345,1.7536,1.7533,1.7533,37300000.0
2008-09-25 12:22:00,1.7533,1.7533,1.7532,1.7532,65400000.0
2008-09-25 12:23:00,1.7528,1.7532,1.7526,1.75305,123400000.0
2008-09-25 12:24:00,1.75305,1.75325,1.75215,1.75275,159500000.0
2008-09-25 12:25:00,1.7525,1.7529,1.7522,1.7524,186000000.0
2008-09-25 12:26:00,1.7524,1.75275,1.7521,1.75245,335700000.0
2008-09-25 12:27:00,1.7525,1.753,1.7524,1.75285,93800000.0
2008-09-25 12:28:00,1.7524,1.7529,1.7524,1.75255,71300000.0
2008-09-25 12:29:00,1.7526,1.7528,1.7524,1.75275,33900000.0
2008-09-25 12:30:00,1.7527,1.75335,1.7525,1.75335,83000000.0
2008-09-25 12:31:00,1.75355,1.7537,1.75315,1.75335,120200000.0
2008-09-25 12:32:00,1.75335,1.7541,1.7532,1.75365,253600000.0
2008-09-25 12:33:00,1.7536,1.75435,1.75345,1.75395,198500000.0
2008-09-25 12:34:00,1.754,1.7542,1.7531,1.7532,134300000.0
2008-09-25 12:35:00,1.7532,1.7535,1.7532,1.7533,123400000.0
2008-09-25 12:36:00,1.7534,1.75355,1.7533,1.7533,101500000.0
2008-09-25 12:37:00,1.7533,1.7533,1.7532,1.7533,118300000.0
2008-09-25 12:38:00,1.75325,1.7533,1.7523,1.7523,252900000.0
2008-09-25 12:39:00,1.75235,1.7528,1.75235,1.7526,74100000.0
2008-09-25 12:40:00,1.7526,1.7526,1.75195,1.7521,112500000.0
2008-09-25 12:41:00,1.75215,1.7533,1.75215,1.7533,79100000.0
2008-09-25 12:42:00,1.7533,1.75415,1.7532,1.75375,127300000.0
2008-09-25 12:43:00,1.75395,1.75475,1.75395,1.7545,136800000.0
2008-09-25 12:44:00,1.7545,1.755,1.75395,1.75395,127600000.0
2008-09-25 12:45:00,1.7541,1.7541,1.7537,1.7538,84100000.0
2008-09-25 12:46:00,1.7538,1.7538,1.75315,1.7535,72300000.0
2008-09-25 12:47:00,1.75355,1.75385,1.75305,1.75325,113300000.0
2008-09-25 12:48:00,1.7532,1.7538,1.7529,1.7533,168400000.0
2008-09-25 12:49:00,1.7533,1.7535,1.7529,1.753,134000000.0
2008-09-25 12:50:00,1.753,1.753,1.7527,1.7528,122300000.0
2008-09-25 12:51:00,1.7528,1.7535,1.75275,1.7533,110300000.0
2008-09-25 12:52:00,1.75335,1.75345,1.75265,1.7532,95000000.0
2008-09-25 12:53:00,1.7532,1.7532,1.7524,1.75275,128200000.0
2008-09-25 12:54:00,1.75285,1.75285,1.75205,1.7526,202200000.0
2008-09-25 12:55:00,1.75275,1.75315,1.75235,1.753,142400000.0
2008-09-25 12:56:00,1.75295,1.7544,1.7529,1.7544,115800000.0
2008-09-25 12:57:00,1.7546,1.75515,1.7546,1.7549,98500000.0
2008-09-25 12:58:00,1.75495,1.75535,1.7548,1.75515,111600000.0
2008-09-25 12:59:00,1.7551,1.7554,1.755,1.7552,96000000.0
2008-09-25 13:00:00,1.7552,1.7555,1.7551,1.7553,140000000.0
2008-09-25 13:01:00,1.7553,1.7555,1.7553,1.7553,102500000.0
2008-09-25 13:02:00,1.7553,1.7553,1.7546,1.755,114800000.0
2008-09-25 13:03:00,1.755,1.755,1.7548,1.7549,75900000.0
2008-09-25 13:04:00,1.7549,1.7555,1.75445,1.75535,130300000.0
2008-09-25 13:05:00,1.75535,1.75545,1.75465,1.75545,138600000.0
2008-09-25 13:06:00,1.7553,1.7553,1.7552,1.7552,61700000.0
2008-09-25 13:07:00,1.7548,1.7552,1.75465,1.7548,60300000.0
2008-09-25 13:08:00,1.7548,1.7548,1.7547,1.7547,49200000.0
2008-09-25 13:09:00,1.7547,1.7548,1.7544,1.7544,367500003.0
2008-09-25 13:10:00,1.7542,1.7545,1.754,1.7541,290300003.0
2008-09-25 13:11:00,1.754,1.754,1.7523,1.7523,119400000.0
2008-09-25 13:12:00,1.7523,1.75325,1.7523,1.7527,141100000.0
2008-09-25 13:13:00,1.7527,1.7531,1.7527,1.75295,131100000.0
2008-09-25 13:14:00,1.75295,1.75335,1.75235,1.7525,234400000.0
2008-09-25 13:15:00,1.7525,1.75265,1.7514,1.7521,147100000.0
2008-09-25 13:16:00,1.7522,1.75225,1.751,1.75135,110400000.0
2008-09-25 13:17:00,1.7514,1.75185,1.75105,1.7513,130100000.0
2008-09-25 13:18:00,1.75135,1.75135,1.7512,1.7512,87100000.0
2008-09-25 13:19:00,1.7513,1.75145,1.7512,1.7514,84000000.0
2008-09-25 13:20:00,1.75135,1.75165,1.75085,1.7512,174800000.0
2008-09-25 13:21:00,1.75115,1.7517,1.75105,1.7514,146800000.0
2008-09-25 13:22:00,1.75145,1.75175,1.7514,1.7516,60400000.0
2008-09-25 13:23:00,1.7516,1.75195,1.7516,1.75185,28000000.0
2008-09-25 13:24:00,1.7519,1.75195,1.7515,1.75195,131300000.0
2008-09-25 13:25:00,1.75205,1.75215,1.7512,1.752,119200000.0
2008-09-25 13:26:00,1.752,1.752,1.75125,1.75185,109600000.0
2008-09-25 13:27:00,1.7518,1.7531,1.7518,1.75245,107100000.0
2008-09-25 13:28:00,1.75255,1.75285,1.7524,1.7525,41600000.0
2008-09-25 13:29:00,1.7525,1.7528,1.7524,1.7524,146500000.0
2008-09-25 13:30:00,1.75245,1.75275,1.7524,1.7526,162200000.0
2008-09-25 13:31:00,1.7526,1.7526,1.7526,1.7526,66700000.0
2008-09-25 13:32:00,1.7526,1.75305,1.7526,1.7529,168700000.0
2008-09-25 13:33:00,1.7529,1.7531,1.7529,1.7529,50500000.0
2008-09-25 13:34:00,1.7529,1.7529,1.75225,1.7525,99600000.0
2008-09-25 13:35:00,1.7525,1.7526,1.7525,1.7525,58300000.0
2008-09-25 13:36:00,1.7525,1.7525,1.75145,1.752,160400000.0
2008-09-25 13:37:00,1.7519,1.75225,1.75145,1.7515,120300000.0
2008-09-25 13:38:00,1.75155,1.75185,1.7515,1.7517,132700000.0
2008-09-25 13:39:00,1.7517,1.75185,1.7517,1.7518,82400000.0
2008-09-25 13:40:00,1.7518,1.7521,1.75085,1.75095,121700000.0
2008-09-25 13:41:00,1.75125,1.7523,1.75125,1.7521,131100000.0
2008-09-25 13:42:00,1.7521,1.75225,1.7521,1.7521,33500000.0
2008-09-25 13:43:00,1.7521,1.7527,1.75125,1.7513,146200000.0
2008-09-25 13:44:00,1.7511,1.7513,1.75055,1.75065,149000000.0
2008-09-25 13:45:00,1.75065,1.75115,1.75045,1.7508,80600000.0
2008-09-25 13:46:00,1.7508,1.7511,1.7508,1.7509,51900000.0
2008-09-25 13:47:00,1.7509,1.75125,1.75015,1.7509,87700000.0
2008-09-25 13:48:00,1.75085,1.751,1.7507,1.751,110400000.0
2008-09-25 13:49:00,1.751,1.75105,1.7509,1.7509,87700000.0
2008-09-25 13:50:00,1.7509,1.75095,1.7508,1.7508,47900000.0
2008-09-25 13:51:00,1.7508,1.751,1.7508,1.7508,137800000.0
2008-09-25 13:52:00,1.75085,1.75105,1.7508,1.7509,92300000.0
2008-09-25 13:53:00,1.7509,1.7512,1.7509,1.751,57200000.0
2008-09-25 13:54:00,1.751,1.75105,1.7503,1.751,197400000.0
2008-09-25 13:55:00,1.75095,1.7516,1.75095,1.7516,116100000.0
2008-09-25 13:56:00,1.7517,1.75225,1.7517,1.7518,118100000.0
2008-09-25 13:57:00,1.7518,1.7518,1.75085,1.7511,161400000.0
2008-09-25 13:58:00,1.75115,1.7513,1.7506,1.75075,184700000.0
2008-09-25 13:59:00,1.75085,1.751,1.7505,1.7508,145600000.0
2008-09-25 14:00:00,1.7507,1.7509,1.7497,1.74995,333300000.0
2008-09-25 14:01:00,1.7499,1.75095,1.7499,1.7508,189900000.0
2008-09-25 14:02:00,1.7509,1.7512,1.74995,1.7503,194600000.0
2008-09-25 14:03:00,1.7503,1.75125,1.74955,1.75105,149300000.0
2008-09-25 14:04:00,1.751,1.751,1.7497,1.7502,85000000.0
2008-09-25 14:05:00,1.7502,1.75065,1.74955,1.7501,268100000.0
2008-09-25 14:06:00,1.7501,1.7514,1.7492,1.7511,132700000.0
2008-09-25 14:07:00,1.751,1.751,1.7496,1.7501,143900000.0
2008-09-25 14:08:00,1.7501,1.75095,1.7501,1.7508,202300000.0
2008-09-25 14:09:00,1.7508,1.7513,1.75015,1.7511,150900000.0
2008-09-25 14:10:00,1.7511,1.7523,1.7511,1.7519,128400000.0
2008-09-25 14:11:00,1.7519,1.7521,1.7516,1.75205,71100000.0
2008-09-25 14:12:00,1.75195,1.7523,1.74925,1.74985,191500000.0
2008-09-25 14:13:00,1.74985,1.7504,1.74855,1.7492,195000000.0
2008-09-25 14:14:00,1.7492,1.74945,1.749,1.7492,195000000.0
2008-09-25 14:15:00,1.7492,1.7493,1.74865,1.7492,132500000.0
2008-09-25 14:16:00,1.7492,1.74935,1.7481,1.7482,98500000.0
2008-09-25 14:17:00,1.7482,1.74875,1.7482,1.7483,209400000.0
2008-09-25 14:18:00,1.7484,1.74845,1.74695,1.7477,144800000.0
2008-09-25 14:19:00,1.74755,1.7478,1.74615,1.74645,378999996.0
2008-09-25 14:20:00,1.74645,1.74785,1.7464,1.747,206800000.0
2008-09-25 14:21:00,1.747,1.7483,1.747,1.7479,174900000.0
2008-09-25 14:22:00,1.7479,1.74835,1.7477,1.7481,165900000.0
2008-09-25 14:23:00,1.7481,1.74915,1.7479,1.74855,196700000.0
2008-09-25 14:24:00,1.7485,1.74925,1.7481,1.7484,298200000.0
2008-09-25 14:25:00,1.7484,1.7484,1.74705,1.74775,158800000.0
2008-09-25 14:26:00,1.74775,1.74835,1.74775,1.74835,217500000.0
2008-09-25 14:27:00,1.7483,1.7494,1.7483,1.74905,181600000.0
2008-09-25 14:28:00,1.74915,1.74915,1.74755,1.74785,84700000.0
2008-09-25 14:29:00,1.74785,1.7483,1.74675,1.7475,117300000.0
2008-09-25 14:30:00,1.7474,1.74915,1.7472,1.7477,219800000.0
2008-09-25 14:31:00,1.74795,1.74895,1.7476,1.74865,176300000.0
2008-09-25 14:32:00,1.74865,1.7495,1.74835,1.74905,248500000.0
2008-09-25 14:33:00,1.7491,1.75025,1.7486,1.74975,482699999.0
2008-09-25 14:34:00,1.7498,1.7502,1.74875,1.74905,232800000.0
2008-09-25 14:35:00,1.74905,1.7498,1.74855,1.74935,361100000.0
2008-09-25 14:36:00,1.74945,1.7504,1.7493,1.7499,245700000.0
2008-09-25 14:37:00,1.7499,1.75015,1.74935,1.7495,203600000.0
2008-09-25 14:38:00,1.7495,1.75,1.7491,1.7496,165200000.0
2008-09-25 14:39:00,1.7497,1.75045,1.7492,1.7498,216700000.0
2008-09-25 14:40:00,1.7498,1.7505,1.7497,1.7502,195800000.0
2008-09-25 14:41:00,1.7502,1.7507,1.7501,1.7503,235400000.0
2008-09-25 14:42:00,1.7499,1.7506,1.7493,1.75035,175400000.0
2008-09-25 14:43:00,1.75025,1.7504,1.7492,1.74935,127800000.0
2008-09-25 14:44:00,1.74935,1.74955,1.7478,1.74875,194800000.0
2008-09-25 14:45:00,1.74875,1.74955,1.7484,1.74875,209800000.0
2008-09-25 14:46:00,1.749,1.75005,1.7485,1.75005,198400000.0
2008-09-25 14:47:00,1.75005,1.7505,1.74925,1.7495,165300000.0
2008-09-25 14:48:00,1.7495,1.75025,1.7494,1.7499,298300000.0
2008-09-25 14:49:00,1.7499,1.7502,1.74945,1.75005,197200000.0
2008-09-25 14:50:00,1.75,1.75115,1.75,1.751,189700000.0
2008-09-25 14:51:00,1.75105,1.7512,1.7502,1.7502,201600000.0
2008-09-25 14:52:00,1.7502,1.75155,1.75,1.7515,255200000.0
2008-09-25 14:53:00,1.7515,1.7521,1.7503,1.7504,237800000.0
2008-09-25 14:54:00,1.7504,1.7504,1.74935,1.75005,224500000.0
2008-09-25 14:55:00,1.75,1.75085,1.7499,1.7507,168800000.0
2008-09-25 14:56:00,1.7508,1.75125,1.75045,1.7507,235400000.0
2008-09-25 14:57:00,1.75065,1.75195,1.75055,1.7512,212400000.0
2008-09-25 14:58:00,1.7512,1.75155,1.7511,1.75125,211900000.0
2008-09-25 14:59:00,1.75125,1.7523,1.7512,1.7519,181700000.0
2008-09-25 15:00:00,1.7519,1.7533,1.7519,1.75235,138400000.0
2008-09-25 15:01:00,1.75245,1.75315,1.75235,1.753,127300000.0
2008-09-25 15:02:00,1.753,1.75365,1.753,1.7531,106800000.0
2008-09-25 15:03:00,1.7531,1.75315,1.7522,1.7526,148500000.0
2008-09-25 15:04:00,1.7525,1.7528,1.7518,1.7523,133800000.0
2008-09-25 15:05:00,1.7523,1.75245,1.7517,1.7517,150900000.0
2008-09-25 15:06:00,1.7517,1.7524,1.7514,1.7519,148800000.0
2008-09-25 15:07:00,1.7519,1.75215,1.7519,1.75195,84800000.0
2008-09-25 15:08:00,1.752,1.75275,1.7518,1.7524,146800000.0
2008-09-25 15:09:00,1.7523,1.7525,1.75215,1.75235,81600000.0
2008-09-25 15:10:00,1.7524,1.75295,1.75235,1.75285,155400000.0
2008-09-25 15:11:00,1.75285,1.75495,1.75285,1.7538,178000000.0
2008-09-25 15:12:00,1.75385,1.75455,1.7535,1.7536,172000000.0
2008-09-25 15:13:00,1.75365,1.75425,1.7533,1.75405,219900000.0
2008-09-25 15:14:00,1.75405,1.75425,1.75295,1.75335,138200000.0
2008-09-25 15:15:00,1.75325,1.75365,1.7515,1.7515,198300000.0
2008-09-25 15:16:00,1.75165,1.75245,1.7516,1.75205,155300000.0
2008-09-25 15:17:00,1.75205,1.75225,1.7518,1.75205,167700000.0
2008-09-25 15:18:00,1.75205,1.75255,1.75205,1.75245,104100000.0
2008-09-25 15:19:00,1.7524,1.7527,1.75235,1.75245,64800000.0
2008-09-25 15:20:00,1.7524,1.7527,1.7514,1.75195,232900000.0
2008-09-25 15:21:00,1.752,1.752,1.751,1.751,288300000.0
2008-09-25 15:22:00,1.751,1.751,1.7504,1.75065,212900000.0
2008-09-25 15:23:00,1.75065,1.75065,1.74925,1.7499,194800000.0
2008-09-25 15:24:00,1.74995,1.7507,1.7498,1.75005,206900000.0
2008-09-25 15:25:00,1.74995,1.7501,1.749,1.749,188000000.0
2008-09-25 15:26:00,1.749,1.74955,1.7484,1.7492,153800000.0
2008-09-25 15:27:00,1.7492,1.75,1.749,1.7498,139300000.0
2008-09-25 15:28:00,1.74985,1.74995,1.7495,1.7496,135400000.0
2008-09-25 15:29:00,1.7496,1.7498,1.749,1.7498,150100000.0
2008-09-25 15:30:00,1.7498,1.75025,1.74925,1.7496,191700000.0
2008-09-25 15:31:00,1.7496,1.7499,1.74885,1.74975,224800000.0
2008-09-25 15:32:00,1.7498,1.75135,1.74965,1.7501,155800000.0
2008-09-25 15:33:00,1.75,1.75105,1.75,1.75095,168200000.0
2008-09-25 15:34:00,1.75095,1.7521,1.75085,1.7517,90600000.0
2008-09-25 15:35:00,1.75165,1.75195,1.7513,1.75135,177900000.0
2008-09-25 15:36:00,1.75135,1.752,1.7511,1.75185,158800000.0
2008-09-25 15:37:00,1.7518,1.75185,1.75145,1.75145,190100000.0
2008-09-25 15:38:00,1.7515,1.7518,1.7515,1.75175,184600000.0
2008-09-25 15:39:00,1.75175,1.75285,1.7515,1.7523,179400000.0
2008-09-25 15:40:00,1.7523,1.753,1.75165,1.75265,258000000.0
2008-09-25 15:41:00,1.7526,1.7537,1.75245,1.7536,308000000.0
2008-09-25 15:42:00,1.7536,1.7548,1.75345,1.75425,256600000.0
2008-09-25 15:43:00,1.75425,1.75425,1.7531,1.7534,327500000.0
2008-09-25 15:44:00,1.75335,1.7543,1.75295,1.7534,238600000.0
2008-09-25 15:45:00,1.7536,1.7536,1.7527,1.75305,180100000.0
2008-09-25 15:46:00,1.753,1.75365,1.75285,1.7534,127000000.0
2008-09-25 15:47:00,1.75345,1.75365,1.7532,1.7536,42400000.0
2008-09-25 15:48:00,1.75365,1.75375,1.75285,1.75285,256300000.0
2008-09-25 15:49:00,1.75285,1.75295,1.75265,1.7527,235800000.0
2008-09-25 15:50:00,1.7527,1.75275,1.7527,1.7527,196500000.0
2008-09-25 15:51:00,1.7527,1.75325,1.7527,1.7532,167600000.0
2008-09-25 15:52:00,1.7532,1.75335,1.7518,1.75285,260700000.0
2008-09-25 15:53:00,1.7529,1.75345,1.75245,1.7532,174900000.0
2008-09-25 15:54:00,1.75325,1.7535,1.7532,1.7535,146600000.0
2008-09-25 15:55:00,1.7535,1.7536,1.75305,1.7532,142600000.0
2008-09-25 15:56:00,1.7532,1.75365,1.753,1.7532,137700000.0
2008-09-25 15:57:00,1.7532,1.75335,1.75175,1.752,207600000.0
2008-09-25 15:58:00,1.75205,1.7531,1.752,1.7523,261200000.0
2008-09-25 15:59:00,1.7523,1.75465,1.7519,1.75465,162600000.0
2008-09-25 16:00:00,1.7547,1.7558,1.753,1.7542,241700000.0
2008-09-25 16:01:00,1.7543,1.7551,1.75355,1.7544,243500000.0
2008-09-25 16:02:00,1.7546,1.75685,1.75445,1.75625,290700000.0
2008-09-25 16:03:00,1.7558,1.75635,1.7553,1.7559,212600000.0
2008-09-25 16:04:00,1.7559,1.7568,1.7558,1.7563,402100000.0
2008-09-25 16:05:00,1.75635,1.75635,1.7549,1.7549,319400000.0
2008-09-25 16:06:00,1.75505,1.75555,1.7543,1.75515,204700000.0
2008-09-25 16:07:00,1.75515,1.75515,1.75335,1.75365,274300000.0
2008-09-25 16:08:00,1.7536,1.75405,1.75175,1.7531,186500000.0
2008-09-25 16:09:00,1.7531,1.75345,1.75275,1.75295,132600000.0
2008-09-25 16:10:00,1.7529,1.7532,1.7529,1.753,90200000.0
2008-09-25 16:11:00,1.75305,1.75305,1.7524,1.7524,217400000.0
2008-09-25 16:12:00,1.7524,1.75275,1.75205,1.7524,187900000.0
2008-09-25 16:13:00,1.752,1.7523,1.7508,1.7508,219000000.0
2008-09-25 16:14:00,1.75075,1.75205,1.75055,1.75185,209100000.0
2008-09-25 16:15:00,1.75185,1.7527,1.75055,1.7507,272500000.0
2008-09-25 16:16:00,1.7508,1.7519,1.75045,1.75125,251100000.0
2008-09-25 16:17:00,1.75125,1.7516,1.7507,1.75145,209700000.0
2008-09-25 16:18:00,1.75145,1.7523,1.7511,1.7522,210200000.0
2008-09-25 16:19:00,1.75225,1.7525,1.75195,1.7522,127800000.0
2008-09-25 16:20:00,1.75225,1.7531,1.7518,1.75255,216600000.0
2008-09-25 16:21:00,1.75255,1.7535,1.75255,1.75305,245500000.0
2008-09-25 16:22:00,1.75295,1.7539,1.7527,1.7538,224300000.0
2008-09-25 16:23:00,1.75365,1.7539,1.7523,1.7526,339500000.0
2008-09-25 16:24:00,1.7526,1.7536,1.7526,1.75305,671300000.0
2008-09-25 16:25:00,1.753,1.75405,1.7526,1.75395,310900000.0
2008-09-25 16:26:00,1.75405,1.75535,1.7538,1.75535,186100000.0
2008-09-25 16:27:00,1.7554,1.75555,1.7546,1.7553,192400000.0
2008-09-25 16:28:00,1.75535,1.75535,1.75395,1.7541,252800000.0
2008-09-25 16:29:00,1.75375,1.75465,1.75365,1.75465,225800000.0
2008-09-25 16:30:00,1.75465,1.75475,1.7536,1.7537,191800000.0
2008-09-25 16:31:00,1.75365,1.7539,1.75295,1.7534,254000000.0
2008-09-25 16:32:00,1.7534,1.7538,1.7526,1.7526,264500000.0
2008-09-25 16:33:00,1.7528,1.7538,1.7525,1.7537,212000000.0
2008-09-25 16:34:00,1.7537,1.75415,1.753,1.7537,200600000.0
2008-09-25 16:35:00,1.7537,1.75435,1.75335,1.7542,160900000.0
2008-09-25 16:36:00,1.75425,1.75465,1.7538,1.75395,242000000.0
2008-09-25 16:37:00,1.7539,1.75575,1.7539,1.75545,171500000.0
2008-09-25 16:38:00,1.7554,1.75555,1.7547,1.7547,202400000.0
2008-09-25 16:39:00,1.7547,1.75535,1.7547,1.75525,191800000.0
2008-09-25 16:40:00,1.7552,1.75535,1.7544,1.75465,234200000.0
2008-09-25 16:41:00,1.7546,1.75545,1.7544,1.7552,212700000.0
2008-09-25 16:42:00,1.7552,1.7557,1.75515,1.75565,121000000.0
2008-09-25 16:43:00,1.7556,1.75585,1.7554,1.75565,156900000.0
2008-09-25 16:44:00,1.7557,1.7564,1.7553,1.75575,242600000.0
2008-09-25 16:45:00,1.7558,1.75655,1.75565,1.7563,175700000.0
2008-09-25 16:46:00,1.75635,1.7579,1.75615,1.7575,191900000.0
2008-09-25 16:47:00,1.7573,1.75745,1.75665,1.75705,206500000.0
2008-09-25 16:48:00,1.7571,1.75725,1.75645,1.75685,184900000.0
2008-09-25 16:49:00,1.75685,1.75715,1.75645,1.7568,155700000.0
2008-09-25 16:50:00,1.7568,1.7569,1.75625,1.75635,171400000.0
2008-09-25 16:51:00,1.7562,1.7562,1.7547,1.75495,192600000.0
2008-09-25 16:52:00,1.7551,1.75525,1.75415,1.75455,145500000.0
2008-09-25 16:53:00,1.7545,1.75505,1.7545,1.7549,141900000.0
2008-09-25 16:54:00,1.7549,1.75535,1.75405,1.75405,101800000.0
2008-09-25 16:55:00,1.7541,1.75455,1.754,1.754,119800000.0
2008-09-25 16:56:00,1.754,1.7543,1.7527,1.7529,187600000.0
2008-09-25 16:57:00,1.75295,1.75345,1.7529,1.7531,167400000.0
2008-09-25 16:58:00,1.75305,1.7547,1.753,1.754,219500000.0
2008-09-25 16:59:00,1.754,1.755,1.7539,1.7547,217500000.0
2008-09-25 17:00:00,1.7546,1.7553,1.7542,1.7547,141900000.0
2008-09-25 17:01:00,1.75475,1.75525,1.75425,1.75485,148100000.0
2008-09-25 17:02:00,1.7547,1.755,1.75405,1.75405,201300000.0
2008-09-25 17:03:00,1.7541,1.7548,1.754,1.75455,159400000.0
2008-09-25 17:04:00,1.75455,1.75485,1.7538,1.7542,127400000.0
2008-09-25 17:05:00,1.75425,1.75465,1.7536,1.754,187600000.0
2008-09-25 17:06:00,1.7541,1.75475,1.75405,1.75425,166800000.0
2008-09-25 17:07:00,1.75415,1.75475,1.75375,1.75375,150400000.0
2008-09-25 17:08:00,1.7538,1.75445,1.75355,1.75355,133300000.0
2008-09-25 17:09:00,1.75365,1.75435,1.7536,1.7541,179300000.0
2008-09-25 17:10:00,1.75405,1.75465,1.753,1.75405,208800000.0
2008-09-25 17:11:00,1.7541,1.7542,1.7534,1.75345,162700000.0
2008-09-25 17:12:00,1.75345,1.75385,1.7534,1.75375,126600000.0
2008-09-25 17:13:00,1.75375,1.7538,1.7534,1.7535,113800000.0
2008-09-25 17:14:00,1.75355,1.7537,1.7529,1.7531,234900000.0
2008-09-25 17:15:00,1.753,1.7541,1.75285,1.75345,172300000.0
2008-09-25 17:16:00,1.7534,1.7537,1.7528,1.75345,215600000.0
2008-09-25 17:17:00,1.75345,1.75365,1.7521,1.7525,220000000.0
2008-09-25 17:18:00,1.75255,1.7534,1.7521,1.75285,155000000.0
2008-09-25 17:19:00,1.75235,1.75355,1.75215,1.7529,168000000.0
2008-09-25 17:20:00,1.7529,1.7542,1.75245,1.7535,177500000.0
2008-09-25 17:21:00,1.7535,1.75355,1.7523,1.7526,157400000.0
2008-09-25 17:22:00,1.7527,1.75275,1.75065,1.7508,254200000.0
2008-09-25 17:23:00,1.7508,1.75185,1.7508,1.75125,229200000.0
2008-09-25 17:24:00,1.7512,1.75175,1.7506,1.75095,169000000.0
2008-09-25 17:25:00,1.751,1.7514,1.7508,1.7508,223000000.0
2008-09-25 17:26:00,1.75085,1.7517,1.7504,1.7513,159800000.0
2008-09-25 17:27:00,1.7513,1.7518,1.7513,1.75165,143400000.0
2008-09-25 17:28:00,1.7516,1.75175,1.7508,1.75115,168900000.0
2008-09-25 17:29:00,1.75125,1.7522,1.7509,1.75215,144400000.0
2008-09-25 17:30:00,1.75215,1.75245,1.7521,1.7521,116600000.0
2008-09-25 17:31:00,1.7522,1.75235,1.75145,1.75155,264700000.0
2008-09-25 17:32:00,1.7515,1.75205,1.7513,1.75165,134600000.0
2008-09-25 17:33:00,1.7517,1.75205,1.7514,1.7514,177400000.0
2008-09-25 17:34:00,1.7514,1.7516,1.7508,1.7508,190000000.0
2008-09-25 17:35:00,1.7508,1.75115,1.7502,1.75055,142100000.0
2008-09-25 17:36:00,1.75045,1.7517,1.75015,1.7517,152100000.0
2008-09-25 17:37:00,1.7517,1.75215,1.7501,1.75195,133400000.0
2008-09-25 17:38:00,1.75195,1.75255,1.75165,1.7518,90100000.0
2008-09-25 17:39:00,1.7518,1.7522,1.75055,1.7508,205600000.0
2008-09-25 17:40:00,1.7509,1.7512,1.74995,1.7501,137500000.0
2008-09-25 17:41:00,1.75035,1.7516,1.7501,1.7514,166300000.0
2008-09-25 17:42:00,1.75135,1.7519,1.75075,1.75165,126700000.0
2008-09-25 17:43:00,1.7517,1.75235,1.7513,1.7513,127600000.0
2008-09-25 17:44:00,1.7515,1.75215,1.75115,1.7518,297600000.0
2008-09-25 17:45:00,1.7519,1.75195,1.751,1.75165,185400000.0
2008-09-25 17:46:00,1.7515,1.75195,1.7514,1.75165,83100000.0
2008-09-25 17:47:00,1.7516,1.7517,1.751,1.75105,167400000.0
2008-09-25 17:48:00,1.75105,1.75115,1.7505,1.75055,157000000.0
2008-09-25 17:49:00,1.7505,1.7508,1.7502,1.75065,154700000.0
2008-09-25 17:50:00,1.7507,1.7518,1.7506,1.7516,112400000.0
2008-09-25 17:51:00,1.7516,1.7522,1.75115,1.75215,151600000.0
2008-09-25 17:52:00,1.75215,1.753,1.75175,1.75295,148700000.0
2008-09-25 17:53:00,1.753,1.75345,1.75185,1.7525,188800000.0
2008-09-25 17:54:00,1.7525,1.7528,1.7525,1.75255,238700000.0
2008-09-25 17:55:00,1.75255,1.7528,1.7513,1.7513,241600000.0
2008-09-25 17:56:00,1.7513,1.7521,1.7511,1.7521,139600000.0
2008-09-25 17:57:00,1.7522,1.7523,1.75155,1.7521,115900000.0
2008-09-25 17:58:00,1.75215,1.75215,1.7518,1.7519,52400000.0
2008-09-25 17:59:00,1.75195,1.75215,1.7516,1.7516,132700000.0
2008-09-25 18:00:00,1.7516,1.7519,1.7516,1.7517,87100000.0
2008-09-25 18:01:00,1.75165,1.7519,1.7515,1.7516,108300000.0
2008-09-25 18:02:00,1.75165,1.7518,1.75115,1.7514,115200000.0
2008-09-25 18:03:00,1.7514,1.7517,1.7514,1.7515,274100000.0
2008-09-25 18:04:00,1.7515,1.75195,1.7514,1.7518,104500000.0
2008-09-25 18:05:00,1.7517,1.75245,1.7514,1.7521,69300000.0
2008-09-25 18:06:00,1.7519,1.7523,1.75155,1.7523,74000000.0
2008-09-25 18:07:00,1.7525,1.753,1.7523,1.7527,98100000.0
2008-09-25 18:08:00,1.7527,1.75285,1.75155,1.75255,111600000.0
2008-09-25 18:09:00,1.75255,1.75255,1.75195,1.75195,94300000.0
2008-09-25 18:10:00,1.75195,1.7524,1.75165,1.75195,151800000.0
2008-09-25 18:11:00,1.75195,1.75235,1.7517,1.75235,65000000.0
2008-09-25 18:12:00,1.7523,1.75255,1.7522,1.75255,40200000.0
2008-09-25 18:13:00,1.75245,1.7526,1.7521,1.7521,79600000.0
2008-09-25 18:14:00,1.7521,1.75215,1.752,1.7521,94100000.0
2008-09-25 18:15:00,1.7521,1.7521,1.7511,1.75135,98900000.0
2008-09-25 18:16:00,1.7514,1.75145,1.7496,1.74965,132200000.0
2008-09-25 18:17:00,1.74955,1.7505,1.74935,1.75045,124000000.0
2008-09-25 18:18:00,1.7504,1.75065,1.75025,1.7504,64400000.0
2008-09-25 18:19:00,1.75035,1.75055,1.7491,1.7504,108300000.0
2008-09-25 18:20:00,1.7502,1.75095,1.7501,1.7508,143400000.0
2008-09-25 18:21:00,1.7508,1.75135,1.7503,1.7503,100700000.0
2008-09-25 18:22:00,1.7503,1.7504,1.7498,1.74995,141100000.0
2008-09-25 18:23:00,1.7499,1.7502,1.7497,1.7498,153400000.0
2008-09-25 18:24:00,1.74985,1.7507,1.74975,1.7506,137100000.0
2008-09-25 18:25:00,1.75045,1.75055,1.7503,1.7503,24600000.0
2008-09-25 18:26:00,1.7503,1.7509,1.7503,1.75045,80300000.0
2008-09-25 18:27:00,1.7504,1.75095,1.7504,1.75055,120200000.0
2008-09-25 18:28:00,1.75065,1.7507,1.7505,1.7505,138000000.0
2008-09-25 18:29:00,1.7505,1.75115,1.75015,1.7502,101200000.0
2008-09-25 18:30:00,1.7503,1.75075,1.7503,1.75065,76700000.0
2008-09-25 18:31:00,1.7507,1.7507,1.7497,1.7497,49100000.0
2008-09-25 18:32:00,1.7498,1.7498,1.7498,1.7498,25800000.0
2008-09-25 18:33:00,1.7498,1.75065,1.7498,1.75045,113400000.0
2008-09-25 18:34:00,1.75045,1.75105,1.7504,1.7509,65400000.0
2008-09-25 18:35:00,1.75085,1.75155,1.75085,1.75105,63800000.0
2008-09-25 18:36:00,1.75115,1.75115,1.75025,1.75075,88800000.0
2008-09-25 18:37:00,1.7508,1.75135,1.75055,1.75055,95100000.0
2008-09-25 18:38:00,1.75055,1.7509,1.75015,1.7502,150700000.0
2008-09-25 18:39:00,1.7502,1.7509,1.7496,1.75065,144300000.0
2008-09-25 18:40:00,1.75075,1.75145,1.7506,1.75115,109700000.0
2008-09-25 18:41:00,1.75105,1.7514,1.75095,1.75115,75100000.0
2008-09-25 18:42:00,1.75115,1.75175,1.7509,1.7513,115000000.0
2008-09-25 18:43:00,1.7513,1.7518,1.7513,1.7515,101600000.0
2008-09-25 18:44:00,1.75165,1.75165,1.7512,1.7512,167500000.0
2008-09-25 18:45:00,1.7512,1.75145,1.75085,1.7511,129000000.0
2008-09-25 18:46:00,1.75105,1.75145,1.75105,1.75125,47000000.0
2008-09-25 18:47:00,1.7512,1.75165,1.7512,1.7513,61700000.0
2008-09-25 18:48:00,1.7515,1.7515,1.7513,1.7513,167300000.0
2008-09-25 18:49:00,1.7513,1.75135,1.7513,1.7513,34600000.0
2008-09-25 18:50:00,1.7513,1.7513,1.7513,1.7513,176400000.0
2008-09-25 18:51:00,1.7513,1.7513,1.7513,1.7513,277200000.0
2008-09-25 18:52:00,1.7513,1.7513,1.75055,1.7506,189400000.0
2008-09-25 18:53:00,1.7506,1.75165,1.7506,1.7515,136400000.0
2008-09-25 18:54:00,1.7516,1.75185,1.7513,1.7517,74500000.0
2008-09-25 18:55:00,1.75175,1.7518,1.7515,1.7515,37800000.0
2008-09-25 18:56:00,1.7515,1.7515,1.7515,1.7515,38700000.0
2008-09-25 18:57:00,1.7515,1.7515,1.7499,1.7506,132000000.0
2008-09-25 18:58:00,1.7505,1.7521,1.7496,1.7496,240000000.0
2008-09-25 18:59:00,1.75005,1.75135,1.7496,1.7504,281600000.0
2008-09-25 19:00:00,1.7504,1.75145,1.7489,1.7509,205100000.0
2008-09-25 19:01:00,1.7509,1.7511,1.74955,1.75055,131900000.0
2008-09-25 19:02:00,1.75075,1.75115,1.7499,1.75035,116500000.0
2008-09-25 19:03:00,1.75035,1.7505,1.75005,1.7502,110700000.0
2008-09-25 19:04:00,1.7502,1.7502,1.7479,1.74905,494000000.0
2008-09-25 19:05:00,1.74915,1.75105,1.74915,1.75065,131800000.0
2008-09-25 19:06:00,1.7506,1.75115,1.75055,1.7509,81700000.0
2008-09-25 19:07:00,1.7509,1.75105,1.75005,1.75035,97500000.0
2008-09-25 19:08:00,1.7505,1.751,1.74905,1.74905,690999988.0
2008-09-25 19:09:00,1.74945,1.74985,1.74905,1.7496,186200000.0
2008-09-25 19:10:00,1.7496,1.7497,1.74875,1.7496,117900000.0
2008-09-25 19:11:00,1.7496,1.75035,1.74945,1.7496,74100000.0
2008-09-25 19:12:00,1.7496,1.75025,1.7489,1.74955,115900000.0
2008-09-25 19:13:00,1.7497,1.75025,1.74925,1.7497,121200000.0
2008-09-25 19:14:00,1.7496,1.75005,1.7496,1.75005,142100000.0
2008-09-25 19:15:00,1.7501,1.7502,1.749,1.74995,338600000.0
2008-09-25 19:16:00,1.75,1.75005,1.74945,1.7496,55700000.0
2008-09-25 19:17:00,1.7496,1.7496,1.7487,1.74905,134800000.0
2008-09-25 19:18:00,1.7491,1.74935,1.7484,1.74935,69400000.0
2008-09-25 19:19:00,1.7496,1.74985,1.74915,1.7493,120100000.0
2008-09-25 19:20:00,1.7493,1.7494,1.74835,1.749,104600000.0
2008-09-25 19:21:00,1.74895,1.74935,1.7485,1.74905,153100000.0
2008-09-25 19:22:00,1.74905,1.74905,1.7487,1.7487,94000000.0
2008-09-25 19:23:00,1.7487,1.74885,1.7475,1.7479,292500000.0
2008-09-25 19:24:00,1.7479,1.74825,1.7478,1.748,160600000.0
2008-09-25 19:25:00,1.748,1.748,1.74715,1.7477,177800000.0
2008-09-25 19:26:00,1.7477,1.748,1.7477,1.7478,67000000.0
2008-09-25 19:27:00,1.7478,1.74785,1.7478,1.7478,52300000.0
2008-09-25 19:28:00,1.7478,1.7478,1.7469,1.7469,126600000.0
2008-09-25 19:29:00,1.74695,1.74735,1.74695,1.747,51600000.0
2008-09-25 19:30:00,1.747,1.747,1.7469,1.7469,101600000.0
2008-09-25 19:31:00,1.7469,1.7469,1.7462,1.7465,84500000.0
2008-09-25 19:32:00,1.7465,1.74695,1.7464,1.74685,52600000.0
2008-09-25 19:33:00,1.74685,1.74705,1.74675,1.74705,22400000.0
2008-09-25 19:34:00,1.74705,1.7478,1.7468,1.7478,172700000.0
2008-09-25 19:35:00,1.7479,1.7483,1.7476,1.748,108600000.0
2008-09-25 19:36:00,1.748,1.749,1.74725,1.7488,166400000.0
2008-09-25 19:37:00,1.7488,1.7488,1.7479,1.7481,113800000.0
2008-09-25 19:38:00,1.7481,1.74865,1.7481,1.7482,110100000.0
2008-09-25 19:39:00,1.74815,1.7487,1.74725,1.74835,257900000.0
2008-09-25 19:40:00,1.7483,1.7484,1.74815,1.7483,56100000.0
2008-09-25 19:41:00,1.7483,1.74855,1.7483,1.74855,68100000.0
2008-09-25 19:42:00,1.7486,1.74885,1.7485,1.7485,60900000.0
2008-09-25 19:43:00,1.7485,1.7485,1.74775,1.7479,110100000.0
2008-09-25 19:44:00,1.7479,1.7482,1.7475,1.74805,75300000.0
2008-09-25 19:45:00,1.7481,1.74825,1.7474,1.7479,85500000.0
2008-09-25 19:46:00,1.74785,1.7484,1.7477,1.748,80800000.0
2008-09-25 19:47:00,1.748,1.748,1.7479,1.7479,55200000.0
2008-09-25 19:48:00,1.7479,1.7479,1.7479,1.7479,52800000.0
2008-09-25 19:49:00,1.7479,1.7479,1.7479,1.7479,13200000.0
2008-09-25 19:50:00,1.7479,1.7481,1.7479,1.7479,75600000.0
2008-09-25 19:51:00,1.7479,1.7481,1.7479,1.7479,46800000.0
2008-09-25 19:52:00,1.7479,1.7479,1.7479,1.7479,37200000.0
2008-09-25 19:53:00,1.7477,1.74805,1.7477,1.7477,174200000.0
2008-09-25 19:54:00,1.7477,1.74895,1.7477,1.74865,109700000.0
2008-09-25 19:55:00,1.74865,1.7491,1.7483,1.74845,110000000.0
2008-09-25 19:56:00,1.74855,1.74905,1.7485,1.7488,80500000.0
2008-09-25 19:57:00,1.7488,1.7491,1.7488,1.7488,81500000.0
2008-09-25 19:58:00,1.74895,1.7497,1.7488,1.7497,144700000.0
2008-09-25 19:59:00,1.74975,1.75005,1.7492,1.7493,94300000.0
2008-09-25 20:00:00,1.74945,1.74965,1.7492,1.7494,198000000.0
2008-09-25 20:01:00,1.7493,1.7497,1.7493,1.74945,246200000.0
2008-09-25 20:02:00,1.74945,1.75005,1.74925,1.74925,81400000.0
2008-09-25 20:03:00,1.74945,1.7497,1.74945,1.7496,36300000.0
2008-09-25 20:04:00,1.74955,1.75025,1.74915,1.75025,63700000.0
2008-09-25 20:05:00,1.7504,1.7504,1.7503,1.7504,18400000.0
2008-09-25 20:06:00,1.7504,1.7504,1.7504,1.7504,31200000.0
2008-09-25 20:07:00,1.7504,1.7504,1.7504,1.7504,48000000.0
2008-09-25 20:08:00,1.7504,1.75045,1.7503,1.7504,35700000.0
2008-09-25 20:09:00,1.7504,1.7504,1.7503,1.7504,22600000.0
2008-09-25 20:10:00,1.7504,1.7515,1.7503,1.7515,89800000.0
2008-09-25 20:11:00,1.75135,1.75215,1.751,1.751,57100000.0
2008-09-25 20:12:00,1.751,1.751,1.751,1.751,27600000.0
2008-09-25 20:13:00,1.751,1.751,1.75,1.75035,41500000.0
2008-09-25 20:14:00,1.75045,1.75085,1.75015,1.7507,99800000.0
2008-09-25 20:15:00,1.75085,1.75085,1.74975,1.75035,40400000.0
2008-09-25 20:16:00,1.7505,1.7505,1.74975,1.7499,45600000.0
2008-09-25 20:17:00,1.7499,1.75,1.7499,1.7499,37800000.0
2008-09-25 20:18:00,1.7499,1.75095,1.7499,1.75035,85200000.0
2008-09-25 20:19:00,1.75045,1.751,1.7502,1.75085,71900000.0
2008-09-25 20:20:00,1.75085,1.75135,1.75085,1.7513,41800000.0
2008-09-25 20:21:00,1.75125,1.75155,1.75115,1.75155,48400000.0
2008-09-25 20:22:00,1.75165,1.7524,1.75165,1.7522,126700000.0
2008-09-25 20:23:00,1.7522,1.7523,1.7522,1.7522,291400000.0
2008-09-25 20:24:00,1.7522,1.7522,1.7515,1.7516,66800000.0
2008-09-25 20:25:00,1.7517,1.75185,1.75005,1.75085,263700000.0
2008-09-25 20:26:00,1.75085,1.75105,1.7506,1.7507,186600000.0
2008-09-25 20:27:00,1.7507,1.7507,1.74965,1.75045,81900000.0
2008-09-25 20:28:00,1.7503,1.75185,1.75025,1.7512,125400000.0
2008-09-25 20:29:00,1.7512,1.7513,1.7512,1.7512,73900000.0
2008-09-25 20:30:00,1.7512,1.75265,1.7512,1.75195,137300000.0
2008-09-25 20:31:00,1.7521,1.7521,1.75095,1.7516,260300000.0
2008-09-25 20:32:00,1.75165,1.75175,1.7513,1.7514,62100000.0
2008-09-25 20:33:00,1.7514,1.7514,1.75055,1.75125,179600000.0
2008-09-25 20:34:00,1.75115,1.75165,1.75105,1.7513,69000000.0
2008-09-25 20:35:00,1.75125,1.7516,1.7511,1.75125,64600000.0
2008-09-25 20:36:00,1.7512,1.7516,1.7512,1.7515,58100000.0
2008-09-25 20:37:00,1.75145,1.75175,1.7512,1.7516,50800000.0
2008-09-25 20:38:00,1.7515,1.7515,1.7512,1.75135,191200000.0
2008-09-25 20:39:00,1.7514,1.75175,1.7512,1.7517,93800000.0
2008-09-25 20:40:00,1.7518,1.7518,1.75075,1.7513,159200000.0
2008-09-25 20:41:00,1.7511,1.7511,1.7509,1.7511,80400000.0
2008-09-25 20:42:00,1.7511,1.7511,1.7509,1.7509,24800000.0
2008-09-25 20:43:00,1.7509,1.7511,1.7509,1.7509,88800000.0
2008-09-25 20:44:00,1.7509,1.7514,1.7509,1.7514,36800000.0
2008-09-25 20:45:00,1.75125,1.7513,1.7512,1.7513,28800000.0
2008-09-25 20:46:00,1.75135,1.7515,1.7512,1.75145,129500000.0
2008-09-25 20:47:00,1.75135,1.7521,1.7512,1.75195,109300002.0
2008-09-25 20:48:00,1.752,1.75235,1.7517,1.7523,54900000.0
2008-09-25 20:49:00,1.7523,1.7524,1.7511,1.7513,81400000.0
2008-09-25 20:50:00,1.75125,1.7518,1.7511,1.7516,89600000.0
2008-09-25 20:51:00,1.7516,1.75165,1.7502,1.75035,154200000.0
2008-09-25 20:52:00,1.75035,1.75075,1.75,1.7505,131100000.0
2008-09-25 20:53:00,1.7505,1.75085,1.7503,1.75045,158900000.0
2008-09-25 20:54:00,1.75045,1.7513,1.7503,1.7503,308400000.0
2008-09-25 20:55:00,1.7503,1.75165,1.7493,1.75035,322900000.0
2008-09-25 20:56:00,1.7502,1.7504,1.7486,1.7494,127300000.0
2008-09-25 20:57:00,1.7487,1.7494,1.748,1.7481,108100000.0
2008-09-25 20:58:00,1.748,1.74905,1.74735,1.74885,175000000.0
2008-09-25 20:59:00,1.7488,1.74895,1.74785,1.748,181900000.0
2008-09-25 21:00:00,1.748,1.74825,1.74785,1.748,56800000.0
2008-09-25 21:01:00,1.748,1.74825,1.74655,1.74825,119600000.0
2008-09-25 21:02:00,1.74835,1.74835,1.7469,1.7482,78900000.0
2008-09-25 21:03:00,1.74805,1.7485,1.74805,1.74825,30100000.0
2008-09-25 21:04:00,1.7485,1.7493,1.7485,1.7493,43500000.0
2008-09-25 21:05:00,1.74915,1.74935,1.749,1.7492,30000000.0
2008-09-25 21:06:00,1.74915,1.74995,1.7488,1.749,73400000.0
2008-09-25 21:07:00,1.7493,1.74975,1.74835,1.74855,95300000.0
2008-09-25 21:08:00,1.7485,1.74945,1.7484,1.74945,61800000.0
2008-09-25 21:09:00,1.7494,1.7496,1.74865,1.74955,74500000.0
2008-09-25 21:10:00,1.7492,1.74955,1.74825,1.74835,60200000.0
2008-09-25 21:11:00,1.7483,1.7483,1.7483,1.7483,173400000.0
2008-09-25 21:12:00,1.7483,1.74855,1.7482,1.74845,189200000.0
2008-09-25 21:13:00,1.7485,1.74855,1.7478,1.7478,41800000.0
2008-09-25 21:14:00,1.748,1.74895,1.7477,1.74895,39900000.0
2008-09-25 21:15:00,1.74895,1.74895,1.7486,1.74875,15000000.0
2008-09-25 21:16:00,1.74865,1.7489,1.74835,1.74875,34400000.0
2008-09-25 21:17:00,1.74865,1.74965,1.7486,1.7493,40700000.0
2008-09-25 21:18:00,1.7492,1.74955,1.7491,1.74945,39200000.0
2008-09-25 21:19:00,1.7491,1.7491,1.7483,1.7483,130400000.0
2008-09-25 21:20:00,1.7483,1.7483,1.74675,1.7475,469700000.0
2008-09-25 21:21:00,1.7473,1.74765,1.74695,1.74765,61500000.0
2008-09-25 21:22:00,1.74755,1.7479,1.7475,1.74765,49400000.0
2008-09-25 21:23:00,1.74785,1.74795,1.7475,1.74765,36800000.0
2008-09-25 21:24:00,1.74755,1.74775,1.747,1.7476,87400000.0
2008-09-25 21:25:00,1.74765,1.74765,1.7467,1.74695,58600000.0
2008-09-25 21:26:00,1.7471,1.7473,1.74665,1.74705,29400000.0
2008-09-25 21:27:00,1.7471,1.74735,1.747,1.747,25800000.0
2008-09-25 21:28:00,1.7471,1.7476,1.7471,1.7474,31100000.0
2008-09-25 21:29:00,1.74735,1.74795,1.7473,1.7475,29200000.0
2008-09-25 21:30:00,1.74765,1.7477,1.7474,1.7475,22400000.0
2008-09-25 21:31:00,1.7476,1.74835,1.74745,1.74775,84700000.0
2008-09-25 21:32:00,1.7477,1.74845,1.74675,1.7469,214300000.0
2008-09-25 21:33:00,1.7469,1.74765,1.7469,1.7474,91300000.0
2008-09-25 21:34:00,1.7474,1.7481,1.747,1.747,72400000.0
2008-09-25 21:35:00,1.74715,1.7474,1.7471,1.74725,23000000.0
2008-09-25 21:36:00,1.7474,1.74755,1.7471,1.74725,22200000.0
2008-09-25 21:37:00,1.7472,1.7476,1.74715,1.74745,45400000.0
2008-09-25 21:38:00,1.74745,1.74795,1.7465,1.74685,63200000.0
2008-09-25 21:39:00,1.74745,1.7476,1.74685,1.7472,53300000.0
2008-09-25 21:40:00,1.7471,1.7471,1.747,1.747,16600000.0
2008-09-25 21:41:00,1.747,1.747,1.747,1.747,17200000.0
2008-09-25 21:42:00,1.747,1.74785,1.747,1.74785,53000000.0
2008-09-25 21:43:00,1.7478,1.74795,1.74765,1.74785,60000000.0
2008-09-25 21:44:00,1.7478,1.74835,1.74775,1.74835,45200000.0
2008-09-25 21:45:00,1.7485,1.74995,1.74845,1.749,176699999.0
2008-09-25 21:46:00,1.74895,1.7498,1.74885,1.7498,65200000.0
2008-09-25 21:47:00,1.74965,1.75005,1.7496,1.75005,42800000.0
2008-09-25 21:48:00,1.75005,1.75015,1.74995,1.75,37900000.0
2008-09-25 21:49:00,1.75,1.75035,1.75,1.75015,44300000.0
2008-09-25 21:50:00,1.75015,1.7504,1.7498,1.7503,71800000.0
2008-09-25 21:51:00,1.7503,1.75095,1.75015,1.75015,41100000.0
2008-09-25 21:52:00,1.75025,1.75075,1.7495,1.7506,70500000.0
2008-09-25 21:53:00,1.75065,1.75085,1.75055,1.75055,26000000.0
2008-09-25 21:54:00,1.7505,1.75085,1.7505,1.75085,10800000.0
2008-09-25 21:55:00,1.75085,1.75105,1.7508,1.7508,73700000.0
2008-09-25 21:56:00,1.7508,1.7508,1.7508,1.7508,36000000.0
2008-09-25 21:57:00,1.7508,1.75095,1.7508,1.75095,23100000.0
2008-09-25 21:58:00,1.7509,1.7511,1.7508,1.7508,50900000.0
2008-09-25 21:59:00,1.7508,1.751,1.7508,1.7508,28600000.0
2008-09-25 22:00:00,1.7508,1.7509,1.75015,1.75035,66600000.0
2008-09-25 22:01:00,1.75035,1.75075,1.75005,1.7504,49300000.0
2008-09-25 22:02:00,1.7504,1.7507,1.74985,1.74995,27900000.0
2008-09-25 22:03:00,1.7502,1.7509,1.7498,1.75005,66800000.0
2008-09-25 22:04:00,1.75005,1.75005,1.74915,1.74975,512500000.0
2008-09-25 22:05:00,1.74915,1.74955,1.74915,1.7495,14300000.0
2008-09-25 22:06:00,1.74955,1.74955,1.7492,1.7494,10600000.0
2008-09-25 22:07:00,1.74945,1.7495,1.74935,1.7495,12200000.0
2008-09-25 22:08:00,1.74945,1.74955,1.74935,1.74955,15800000.0
2008-09-25 22:09:00,1.74955,1.74965,1.74935,1.7494,49200000.0
2008-09-25 22:10:00,1.7493,1.74955,1.7476,1.74765,99800000.0
2008-09-25 22:11:00,1.7477,1.7491,1.7477,1.7488,79700000.0
2008-09-25 22:12:00,1.74875,1.74885,1.7486,1.7486,88600003.0
2008-09-25 22:13:00,1.7486,1.74875,1.7486,1.7486,766100018.0
2008-09-25 22:14:00,1.7486,1.7486,1.7486,1.7486,786600023.0
2008-09-25 22:15:00,1.7486,1.7486,1.74795,1.74805,687000020.0
2008-09-25 22:16:00,1.748,1.74805,1.7477,1.7478,43000000.0
2008-09-25 22:17:00,1.74785,1.74805,1.7477,1.7478,21300000.0
2008-09-25 22:18:00,1.7478,1.7481,1.7478,1.7479,9600000.0
2008-09-25 22:19:00,1.74795,1.748,1.7479,1.7479,5000000.0
2008-09-25 22:20:00,1.74795,1.74795,1.7478,1.7478,14600000.0
2008-09-25 22:21:00,1.7478,1.7482,1.7478,1.7481,41100000.0
2008-09-25 22:22:00,1.7481,1.7481,1.7481,1.7481,7200000.0
2008-09-25 22:23:00,1.7481,1.7481,1.7481,1.7481,9400000.0
2008-09-25 22:24:00,1.7481,1.7487,1.7476,1.7479,113800000.0
2008-09-25 22:25:00,1.7478,1.74785,1.7476,1.7476,174900000.0
2008-09-25 22:26:00,1.7476,1.74795,1.7476,1.74785,27900000.0
2008-09-25 22:27:00,1.7479,1.7479,1.7473,1.74765,110700000.0
2008-09-25 22:28:00,1.74765,1.7479,1.74755,1.74775,17900000.0
2008-09-25 22:29:00,1.7478,1.74795,1.74755,1.74795,47400000.0
2008-09-25 22:30:00,1.748,1.7488,1.74785,1.74815,34200000.0
2008-09-25 22:31:00,1.7483,1.74925,1.74805,1.749,45500000.0
2008-09-25 22:32:00,1.749,1.74935,1.74875,1.74895,76600000.0
2008-09-25 22:33:00,1.74885,1.7491,1.74835,1.7491,75500000.0
2008-09-25 22:34:00,1.74905,1.74945,1.749,1.74915,24800000.0
2008-09-25 22:35:00,1.74935,1.75045,1.74935,1.75035,51700000.0
2008-09-25 22:36:00,1.75035,1.7504,1.7501,1.7501,23800000.0
2008-09-25 22:37:00,1.7501,1.7501,1.7492,1.7501,32200000.0
2008-09-25 22:38:00,1.7501,1.7501,1.7501,1.7501,4800000.0
2008-09-25 22:39:00,1.7501,1.7501,1.74925,1.74945,9200000.0
2008-09-25 22:40:00,1.74995,1.74995,1.74995,1.74995,2400000.0
2008-09-25 22:41:00,1.7501,1.7501,1.7491,1.7499,132200000.0
2008-09-25 22:42:00,1.7501,1.7501,1.74895,1.74895,57100000.0
2008-09-25 22:43:00,1.74915,1.7499,1.7487,1.7487,38200000.0
2008-09-25 22:44:00,1.74875,1.74875,1.7486,1.7486,29400000.0
2008-09-25 22:45:00,1.7486,1.749,1.7475,1.74795,116100000.0
2008-09-25 22:46:00,1.74795,1.74845,1.7461,1.7464,315700001.0
2008-09-25 22:47:00,1.7464,1.7473,1.7464,1.74695,86800000.0
2008-09-25 22:48:00,1.74695,1.74795,1.74685,1.7476,61100000.0
2008-09-25 22:49:00,1.74755,1.7476,1.74725,1.74725,33400000.0
2008-09-25 22:50:00,1.7474,1.74755,1.747,1.747,28900000.0
2008-09-25 22:51:00,1.7473,1.7475,1.7471,1.7475,12800000.0
2008-09-25 22:52:00,1.7473,1.7475,1.7472,1.7472,31100000.0
2008-09-25 22:53:00,1.7472,1.7478,1.7472,1.74755,45500000.0
2008-09-25 22:54:00,1.74765,1.7481,1.74765,1.7479,18800000.0
2008-09-25 22:55:00,1.7479,1.7488,1.7479,1.7482,27800000.0
2008-09-25 22:56:00,1.7483,1.74865,1.7483,1.7484,24300000.0
2008-09-25 22:57:00,1.7484,1.7485,1.7483,1.7485,29400000.0
2008-09-25 22:58:00,1.74835,1.74835,1.7483,1.7483,18200000.0
2008-09-25 22:59:00,1.74835,1.7493,1.74825,1.7486,94299999.0
2008-09-25 23:00:00,1.7486,1.7486,1.7486,1.7486,149600000.0
2008-09-25 23:01:00,1.74865,1.74865,1.7486,1.7486,14600000.0
2008-09-25 23:02:00,1.7486,1.7492,1.7486,1.7491,170700000.0
2008-09-25 23:03:00,1.7492,1.7492,1.7491,1.7491,135800000.0
2008-09-25 23:04:00,1.7491,1.7493,1.7488,1.7491,207200000.0
2008-09-25 23:05:00,1.749,1.7495,1.749,1.7495,129600000.0
2008-09-25 23:06:00,1.74955,1.74965,1.74955,1.74965,5000000.0
2008-09-25 23:07:00,1.74955,1.74955,1.7495,1.7495,124400000.0
2008-09-25 23:08:00,1.7495,1.7497,1.7493,1.7493,64000000.0
2008-09-25 23:09:00,1.74935,1.74935,1.7493,1.7493,2000000.0
2008-09-25 23:10:00,1.74935,1.74935,1.7492,1.7492,25900000.0
2008-09-25 23:11:00,1.7492,1.7492,1.7492,1.7492,7600000.0
2008-09-25 23:12:00,1.7492,1.7492,1.7492,1.7492,34400000.0
2008-09-25 23:13:00,1.7492,1.7494,1.7492,1.7494,22900000.0
2008-09-25 23:14:00,1.74965,1.7504,1.74905,1.75015,92300001.0
2008-09-25 23:15:00,1.75,1.75015,1.74955,1.7496,37700000.0
2008-09-25 23:16:00,1.74975,1.75025,1.7497,1.7502,8000000.0
2008-09-25 23:17:00,1.7501,1.75015,1.75005,1.75015,5000000.0
2008-09-25 23:18:00,1.7501,1.7501,1.75005,1.75005,2000000.0
2008-09-25 23:19:00,1.7501,1.7505,1.7496,1.7499,36200000.0
2008-09-25 23:20:00,1.7499,1.75015,1.7498,1.7499,69700000.0
2008-09-25 23:21:00,1.7498,1.7498,1.7498,1.7498,116300000.0
2008-09-25 23:22:00,1.7498,1.7503,1.74965,1.7498,263600000.0
2008-09-25 23:23:00,1.7499,1.7507,1.7499,1.75065,33700000.0
2008-09-25 23:24:00,1.7506,1.7508,1.75055,1.7508,5000000.0
2008-09-25 23:25:00,1.75085,1.75105,1.75065,1.75095,34800000.0
2008-09-25 23:26:00,1.7508,1.751,1.7508,1.75095,71300000.0
2008-09-25 23:27:00,1.7509,1.7512,1.7509,1.7512,43100000.0
2008-09-25 23:28:00,1.7512,1.7512,1.7508,1.7508,42200000.0
2008-09-25 23:29:00,1.7508,1.7509,1.7507,1.7509,25900000.0
2008-09-25 23:30:00,1.7509,1.7509,1.7505,1.7506,29700000.0
2008-09-25 23:31:00,1.7507,1.7508,1.7506,1.75065,23300000.0
2008-09-25 23:32:00,1.75065,1.75065,1.7505,1.7505,23000000.0
2008-09-25 23:33:00,1.75055,1.75055,1.7505,1.7505,16300000.0
2008-09-25 23:34:00,1.7505,1.7505,1.7505,1.7505,180900000.0
2008-09-25 23:35:00,1.7505,1.7506,1.7505,1.7505,207600000.0
2008-09-25 23:36:00,1.75055,1.75055,1.7504,1.7504,10600000.0
2008-09-25 23:37:00,1.7503,1.7505,1.7503,1.7505,2000000.0
2008-09-25 23:38:00,1.7506,1.75135,1.7506,1.75135,3000000.0
2008-09-25 23:39:00,1.7516,1.7519,1.7516,1.7519,34400000.0
2008-09-25 23:40:00,1.7524,1.7528,1.7517,1.7517,15300000.0
2008-09-25 23:41:00,1.7516,1.7517,1.7514,1.7514,15300000.0
2008-09-25 23:42:00,1.7515,1.752,1.7515,1.7517,15300000.0
2008-09-25 23:43:00,1.7515,1.7515,1.7515,1.7515,15300000.0
2008-09-25 23:44:00,1.7516,1.7516,1.7516,1.7516,15300000.0
2008-09-25 23:45:00,1.75195,1.75195,1.7519,1.7519,15300000.0
2008-09-25 23:46:00,1.75195,1.752,1.75195,1.75195,3000000.0
2008-09-25 23:47:00,1.75205,1.75205,1.75195,1.752,4000000.0
2008-09-25 23:48:00,1.75155,1.75165,1.7515,1.7515,24200000.0
2008-09-25 23:49:00,1.7517,1.75225,1.75135,1.75135,27300000.0
2008-09-25 23:50:00,1.7515,1.7517,1.7514,1.7514,260700000.0
2008-09-25 23:51:00,1.7514,1.7518,1.7514,1.7518,380400000.0
2008-09-25 23:52:00,1.7517,1.75265,1.7517,1.75175,15600000.0
2008-09-25 23:53:00,1.75205,1.75225,1.75195,1.75215,27800000.0
2008-09-25 23:54:00,1.7521,1.7521,1.75195,1.75195,3000000.0
2008-09-25 23:55:00,1.75185,1.75215,1.7515,1.7515,60499999.0
2008-09-25 23:56:00,1.7516,1.7516,1.7516,1.7516,72000000.0
2008-09-25 23:57:00,1.7516,1.7516,1.7516,1.7516,45000000.0
2008-09-25 23:58:00,1.7516,1.7516,1.7516,1.7516,9000000.0
2008-09-25 23:59:00,1.7516,1.7516,1.7516,1.7516,51000000.0
2008-09-26 00:00:00,1.7516,1.7516,1.7516,1.7516,6000000.0
2008-09-26 00:01:00,1.7516,1.7516,1.7516,1.7516,30900000.0
2008-09-26 00:02:00,1.7516,1.7516,1.7515,1.7515,15000000.0
2008-09-26 00:03:00,1.7515,1.7516,1.7515,1.7515,9000000.0
2008-09-26 00:04:00,1.7515,1.7515,1.7515,1.7515,4500000.0
2008-09-26 00:05:00,1.7515,1.7515,1.7515,1.7515,4500000.0
2008-09-26 00:06:00,1.7515,1.7518,1.7515,1.7518,6000000.0
2008-09-26 00:07:00,1.75185,1.75215,1.7517,1.7517,9300000.0
2008-09-26 00:08:00,1.75175,1.7519,1.7515,1.75185,13500000.0
2008-09-26 00:09:00,1.752,1.75215,1.752,1.75215,6000000.0
2008-09-26 00:10:00,1.7522,1.7522,1.7522,1.7522,1000000.0
2008-09-26 00:11:00,1.7522,1.7523,1.7522,1.7523,2600000.0
2008-09-26 00:12:00,1.7522,1.7523,1.7522,1.7523,3000000.0
2008-09-26 00:13:00,1.75235,1.7524,1.7521,1.7521,5000000.0
2008-09-26 00:14:00,1.7514,1.75215,1.7514,1.7517,44000000.0
2008-09-26 00:15:00,1.7517,1.7517,1.7517,1.7517,6700000.0
2008-09-26 00:16:00,1.7517,1.7517,1.7517,1.7517,53600000.0
2008-09-26 00:17:00,1.7517,1.7517,1.7517,1.7517,40200000.0
2008-09-26 00:18:00,1.7517,1.752,1.7516,1.7517,43200000.0
2008-09-26 00:19:00,1.7517,1.7519,1.7517,1.7517,75700000.0
2008-09-26 00:20:00,1.7519,1.7521,1.7516,1.7516,17300000.0
2008-09-26 00:21:00,1.7516,1.7518,1.7516,1.75165,17100000.0
2008-09-26 00:22:00,1.7517,1.75195,1.7517,1.7519,80300000.0
2008-09-26 00:23:00,1.7519,1.75205,1.7519,1.75205,9600000.0
2008-09-26 00:24:00,1.75195,1.7524,1.7519,1.7524,27200000.0
2008-09-26 00:25:00,1.7525,1.7525,1.752,1.752,175200001.0
2008-09-26 00:26:00,1.75205,1.7522,1.752,1.75205,384900002.0
2008-09-26 00:27:00,1.752,1.75205,1.752,1.752,606700016.0
2008-09-26 00:28:00,1.752,1.75205,1.752,1.752,159400002.0
2008-09-26 00:29:00,1.752,1.7522,1.7519,1.752,290100000.0
2008-09-26 00:30:00,1.752,1.75215,1.752,1.7521,416300004.0
2008-09-26 00:31:00,1.75205,1.75235,1.752,1.7523,367400014.0
2008-09-26 00:32:00,1.75235,1.7524,1.75225,1.7523,8000000.0
2008-09-26 00:33:00,1.7524,1.7524,1.7519,1.7519,25800000.0
2008-09-26 00:34:00,1.7519,1.7519,1.7519,1.7519,91800000.0
2008-09-26 00:35:00,1.7517,1.7517,1.7516,1.7516,7000000.0
2008-09-26 00:36:00,1.7516,1.7516,1.7516,1.7516,10000000.0
2008-09-26 00:37:00,1.7516,1.75245,1.7516,1.75245,17900000.0
2008-09-26 00:38:00,1.7524,1.75255,1.7524,1.75255,86100000.0
2008-09-26 00:39:00,1.7526,1.75265,1.7525,1.7525,72100000.0
2008-09-26 00:40:00,1.7525,1.7532,1.7523,1.7525,429400000.0
2008-09-26 00:41:00,1.7525,1.7529,1.7525,1.75275,235400000.0
2008-09-26 00:42:00,1.7528,1.753,1.75275,1.7528,8000000.0
2008-09-26 00:43:00,1.7528,1.75305,1.7528,1.7528,25000000.0
2008-09-26 00:44:00,1.7528,1.75285,1.7528,1.7528,36100000.0
2008-09-26 00:45:00,1.7528,1.7528,1.7528,1.7528,5000000.0
2008-09-26 00:46:00,1.7528,1.7528,1.7513,1.75205,190300003.0
2008-09-26 00:47:00,1.7519,1.75205,1.7514,1.7515,925100004.0
2008-09-26 00:48:00,1.7515,1.7515,1.7514,1.7514,551000000.0
2008-09-26 00:49:00,1.7514,1.75145,1.7514,1.7514,26200000.0
2008-09-26 00:50:00,1.7514,1.7514,1.7514,1.7514,51300000.0
2008-09-26 00:51:00,1.7514,1.7514,1.7514,1.7514,50400000.0
2008-09-26 00:52:00,1.7512,1.7512,1.7512,1.7512,107600000.0
2008-09-26 00:53:00,1.75145,1.75155,1.7514,1.7514,107600000.0
2008-09-26 00:54:00,1.7514,1.7514,1.7514,1.7514,163800000.0
2008-09-26 00:55:00,1.7514,1.7514,1.7502,1.7504,235000000.0
2008-09-26 00:56:00,1.7504,1.7504,1.7504,1.7504,84000000.0
2008-09-26 00:57:00,1.7504,1.7504,1.7501,1.7501,78800000.0
2008-09-26 00:58:00,1.7501,1.7501,1.75,1.75,58800000.0
2008-09-26 00:59:00,1.75,1.75,1.75,1.75,32400000.0
2008-09-26 01:00:00,1.75,1.75,1.7479,1.7488,141200002.0
2008-09-26 01:01:00,1.74885,1.7493,1.74865,1.74865,18600000.0
2008-09-26 01:02:00,1.7489,1.74955,1.7488,1.74935,9000000.0
2008-09-26 01:03:00,1.74935,1.74975,1.74935,1.74975,18600000.0
2008-09-26 01:04:00,1.74985,1.74985,1.74955,1.74955,18000000.0
2008-09-26 01:05:00,1.74945,1.74945,1.749,1.74905,19900000.0
2008-09-26 01:06:00,1.74905,1.74915,1.749,1.74905,14200000.0
2008-09-26 01:07:00,1.74905,1.74905,1.7488,1.7488,58900000.0
2008-09-26 01:08:00,1.7488,1.7491,1.7488,1.7489,149600000.0
2008-09-26 01:09:00,1.749,1.75025,1.74885,1.7495,158000000.0
2008-09-26 01:10:00,1.74955,1.7498,1.7492,1.74955,355900000.0
2008-09-26 01:11:00,1.74965,1.74985,1.7494,1.74955,29000000.0
2008-09-26 01:12:00,1.7498,1.75005,1.74965,1.74965,14800000.0
2008-09-26 01:13:00,1.74955,1.75045,1.74935,1.7503,18900000.0
2008-09-26 01:14:00,1.75035,1.75035,1.7502,1.7502,82600000.0
2008-09-26 01:15:00,1.7502,1.7502,1.7491,1.7497,79700000.0
2008-09-26 01:16:00,1.7498,1.75,1.7498,1.75,32600000.0
2008-09-26 01:17:00,1.7501,1.7506,1.7501,1.7504,21200000.0
2008-09-26 01:18:00,1.7504,1.7504,1.7504,1.7504,12000000.0
2008-09-26 01:19:00,1.7504,1.75055,1.7504,1.75045,34000000.0
2008-09-26 01:20:00,1.7505,1.75095,1.7504,1.75065,25200000.0
2008-09-26 01:21:00,1.75055,1.7507,1.7502,1.75065,86800000.0
2008-09-26 01:22:00,1.75065,1.75145,1.75055,1.75085,19000000.0
2008-09-26 01:23:00,1.75095,1.75155,1.7506,1.7506,274900000.0
2008-09-26 01:24:00,1.7506,1.7512,1.7504,1.751,112600000.0
2008-09-26 01:25:00,1.75045,1.75085,1.75045,1.7507,168800000.0
2008-09-26 01:26:00,1.7507,1.75085,1.7507,1.75085,6600000.0
2008-09-26 01:27:00,1.75065,1.75085,1.7497,1.75045,27300000.0
2008-09-26 01:28:00,1.74995,1.7511,1.74995,1.75075,26600000.0
2008-09-26 01:29:00,1.75075,1.7518,1.75045,1.7516,41800000.0
2008-09-26 01:30:00,1.7515,1.7516,1.7511,1.75155,516500008.0
2008-09-26 01:31:00,1.75155,1.752,1.75155,1.75195,119300000.0
2008-09-26 01:32:00,1.752,1.7521,1.7519,1.7519,380000000.0
2008-09-26 01:33:00,1.7519,1.7519,1.7504,1.7504,529900001.0
2008-09-26 01:34:00,1.7505,1.7511,1.74935,1.75015,745700015.0
2008-09-26 01:35:00,1.75015,1.75035,1.74975,1.7499,100300000.0
2008-09-26 01:36:00,1.7499,1.75035,1.7499,1.75035,60800000.0
2008-09-26 01:37:00,1.75025,1.75025,1.7498,1.7498,20900000.0
2008-09-26 01:38:00,1.7498,1.75015,1.7498,1.75015,29700000.0
2008-09-26 01:39:00,1.75015,1.7508,1.75015,1.7505,86200000.0
2008-09-26 01:40:00,1.7505,1.75075,1.75025,1.7506,69200000.0
2008-09-26 01:41:00,1.75075,1.7509,1.7505,1.7505,38800000.0
2008-09-26 01:42:00,1.7506,1.7512,1.75035,1.75035,120500000.0
2008-09-26 01:43:00,1.7505,1.7515,1.75045,1.75145,46000000.0
2008-09-26 01:44:00,1.75165,1.7517,1.75135,1.7514,12000000.0
2008-09-26 01:45:00,1.75145,1.75145,1.751,1.75135,15000000.0
2008-09-26 01:46:00,1.75165,1.75185,1.75155,1.75165,18000000.0
2008-09-26 01:47:00,1.75165,1.75185,1.7512,1.75165,118300000.0
2008-09-26 01:48:00,1.7516,1.7518,1.75135,1.75135,22600000.0
2008-09-26 01:49:00,1.75145,1.75145,1.7507,1.751,61400000.0
2008-09-26 01:50:00,1.7512,1.7516,1.75115,1.7516,59000000.0
2008-09-26 01:51:00,1.75165,1.75215,1.7516,1.7516,408600000.0
2008-09-26 01:52:00,1.7516,1.75225,1.7516,1.752,171600000.0
2008-09-26 01:53:00,1.75205,1.753,1.7517,1.7523,79200000.0
2008-09-26 01:54:00,1.75245,1.7526,1.7524,1.7524,453100000.0
2008-09-26 01:55:00,1.7524,1.753,1.7524,1.7528,152100000.0
2008-09-26 01:56:00,1.75285,1.75305,1.7526,1.7529,31100000.0
2008-09-26 01:57:00,1.7528,1.7528,1.7524,1.75255,21500000.0
2008-09-26 01:58:00,1.75255,1.7527,1.7524,1.75255,35000000.0
2008-09-26 01:59:00,1.75265,1.75265,1.7521,1.7522,296000000.0
2008-09-26 02:00:00,1.7521,1.7522,1.7511,1.7521,78600000.0
2008-09-26 02:01:00,1.7521,1.7524,1.7521,1.7524,44000000.0
2008-09-26 02:02:00,1.7525,1.75265,1.7523,1.7523,14500000.0
2008-09-26 02:03:00,1.7523,1.75315,1.7522,1.75315,37700000.0
2008-09-26 02:04:00,1.7531,1.7533,1.7528,1.75305,33000000.0
2008-09-26 02:05:00,1.75295,1.7534,1.7526,1.7532,63700000.0
2008-09-26 02:06:00,1.7532,1.7532,1.7529,1.7529,43200000.0
2008-09-26 02:07:00,1.7531,1.75315,1.75255,1.7529,27600000.0
2008-09-26 02:08:00,1.753,1.75325,1.753,1.75325,23200000.0
2008-09-26 02:09:00,1.75315,1.75325,1.753,1.7531,13000000.0
2008-09-26 02:10:00,1.7531,1.7531,1.7531,1.7531,17000000.0
2008-09-26 02:11:00,1.7531,1.75315,1.7531,1.7531,9000000.0
2008-09-26 02:12:00,1.7531,1.75315,1.7522,1.7523,30500000.0
2008-09-26 02:13:00,1.7523,1.7523,1.7523,1.7523,34000000.0
2008-09-26 02:14:00,1.7523,1.7526,1.7523,1.7524,17800000.0
2008-09-26 02:15:00,1.7521,1.7523,1.752,1.7523,56400000.0
2008-09-26 02:16:00,1.7524,1.7524,1.7512,1.7514,56400000.0
2008-09-26 02:17:00,1.75135,1.75135,1.7512,1.7512,19500000.0
2008-09-26 02:18:00,1.7512,1.7515,1.7512,1.7513,31500000.0
2008-09-26 02:19:00,1.7513,1.75185,1.7513,1.7516,37800000.0
2008-09-26 02:20:00,1.7516,1.75185,1.7514,1.7515,58100000.0
2008-09-26 02:21:00,1.7515,1.7517,1.7515,1.7515,20400000.0
2008-09-26 02:22:00,1.7515,1.7516,1.7515,1.7516,20000000.0
2008-09-26 02:23:00,1.75155,1.7516,1.7514,1.7514,21600000.0
2008-09-26 02:24:00,1.7514,1.75145,1.7514,1.7514,38300000.0
2008-09-26 02:25:00,1.7514,1.7514,1.7514,1.7514,20500000.0
2008-09-26 02:26:00,1.7514,1.7515,1.7514,1.7515,34100000.0
2008-09-26 02:27:00,1.75155,1.75155,1.7514,1.7515,19800000.0
2008-09-26 02:28:00,1.7515,1.75175,1.7514,1.75165,51200000.0
2008-09-26 02:29:00,1.7517,1.75185,1.75135,1.75165,26900000.0
2008-09-26 02:30:00,1.75175,1.75205,1.7517,1.7517,40500000.0
2008-09-26 02:31:00,1.7517,1.7518,1.7517,1.7517,45800000.0
2008-09-26 02:32:00,1.7518,1.7518,1.7517,1.7517,15000000.0
2008-09-26 02:33:00,1.75175,1.75185,1.75175,1.75185,17900000.0
2008-09-26 02:34:00,1.7519,1.75225,1.7519,1.75195,36300000.0
2008-09-26 02:35:00,1.75205,1.75255,1.75195,1.7523,55400000.0
2008-09-26 02:36:00,1.7523,1.7532,1.7523,1.75295,50900000.0
2008-09-26 02:37:00,1.7531,1.7534,1.7529,1.75325,67400000.0
2008-09-26 02:38:00,1.75325,1.75325,1.7529,1.753,41300000.0
2008-09-26 02:39:00,1.753,1.753,1.753,1.753,13000000.0
2008-09-26 02:40:00,1.753,1.7532,1.753,1.7531,44400000.0
2008-09-26 02:41:00,1.7531,1.75325,1.7531,1.7532,29600000.0
2008-09-26 02:42:00,1.7532,1.7534,1.7532,1.7534,41700000.0
2008-09-26 02:43:00,1.7535,1.7535,1.7533,1.75345,59600000.0
2008-09-26 02:44:00,1.7535,1.7535,1.7526,1.75305,86200000.0
2008-09-26 02:45:00,1.7531,1.75345,1.7531,1.7533,110900000.0
2008-09-26 02:46:00,1.7533,1.7534,1.7533,1.7533,63000000.0
2008-09-26 02:47:00,1.7533,1.7533,1.75265,1.7528,50800000.0
2008-09-26 02:48:00,1.7528,1.75295,1.7528,1.75295,27900000.0
2008-09-26 02:49:00,1.753,1.753,1.75205,1.75225,35800000.0
2008-09-26 02:50:00,1.7523,1.75235,1.75125,1.75125,48600000.0
2008-09-26 02:51:00,1.75125,1.75155,1.7506,1.7509,97900000.0
2008-09-26 02:52:00,1.7509,1.75105,1.7509,1.7509,172800000.0
2008-09-26 02:53:00,1.7509,1.7509,1.7509,1.7509,79200000.0
2008-09-26 02:54:00,1.7509,1.75095,1.7492,1.7498,157300000.0
2008-09-26 02:55:00,1.7499,1.75045,1.7492,1.7503,141200000.0
2008-09-26 02:56:00,1.7503,1.75055,1.7502,1.7505,104400000.0
2008-09-26 02:57:00,1.7505,1.7507,1.7505,1.7505,85800000.0
2008-09-26 02:58:00,1.7505,1.7509,1.7505,1.75065,87200000.0
2008-09-26 02:59:00,1.7506,1.75095,1.7505,1.75075,84400000.0
2008-09-26 03:00:00,1.7507,1.7513,1.7507,1.751,44400000.0
2008-09-26 03:01:00,1.7511,1.7511,1.751,1.751,137900000.0
2008-09-26 03:02:00,1.751,1.751,1.7506,1.75085,100500000.0
2008-09-26 03:03:00,1.7508,1.75105,1.7508,1.7509,145700000.0
2008-09-26 03:04:00,1.7509,1.7509,1.75,1.7503,96100000.0
2008-09-26 03:05:00,1.7503,1.75065,1.7503,1.75065,61600000.0
2008-09-26 03:06:00,1.7507,1.7509,1.7506,1.7508,81900000.0
2008-09-26 03:07:00,1.75075,1.75135,1.75075,1.751,49900000.0
2008-09-26 03:08:00,1.751,1.75125,1.751,1.7511,27100000.0
2008-09-26 03:09:00,1.7511,1.7511,1.7509,1.7509,46800000.0
2008-09-26 03:10:00,1.75095,1.75095,1.7509,1.7509,7200000.0
2008-09-26 03:11:00,1.7509,1.75115,1.7509,1.75115,7600000.0
2008-09-26 03:12:00,1.7513,1.7513,1.751,1.75115,30300000.0
2008-09-26 03:13:00,1.7512,1.75155,1.75095,1.7514,46300000.0
2008-09-26 03:14:00,1.7515,1.75205,1.75145,1.75205,71300000.0
2008-09-26 03:15:00,1.7519,1.75205,1.7518,1.7518,38000000.0
2008-09-26 03:16:00,1.7518,1.7519,1.7518,1.7518,53800000.0
2008-09-26 03:17:00,1.7518,1.7519,1.7518,1.7518,15100000.0
2008-09-26 03:18:00,1.7518,1.75205,1.7518,1.75205,24000000.0
2008-09-26 03:19:00,1.752,1.752,1.7519,1.75195,27100000.0
2008-09-26 03:20:00,1.7519,1.7519,1.7513,1.7514,95900000.0
2008-09-26 03:21:00,1.7514,1.75155,1.7514,1.7515,86200000.0
2008-09-26 03:22:00,1.7515,1.75185,1.7515,1.7517,36000000.0
2008-09-26 03:23:00,1.7517,1.7517,1.75055,1.7512,124800000.0
2008-09-26 03:24:00,1.7512,1.7512,1.7512,1.7512,26200000.0
2008-09-26 03:25:00,1.7512,1.7512,1.7512,1.7512,24000000.0
2008-09-26 03:26:00,1.7512,1.75155,1.7511,1.7512,82900000.0
2008-09-26 03:27:00,1.7512,1.7512,1.7512,1.7512,34800000.0
2008-09-26 03:28:00,1.7512,1.7512,1.74995,1.7502,43900000.0
2008-09-26 03:29:00,1.7503,1.75095,1.7503,1.7508,72400000.0
2008-09-26 03:30:00,1.75085,1.7509,1.7508,1.7508,19100000.0
2008-09-26 03:31:00,1.7508,1.7512,1.7508,1.751,59900000.0
2008-09-26 03:32:00,1.75115,1.75115,1.751,1.751,27900000.0
2008-09-26 03:33:00,1.751,1.75115,1.7501,1.75115,95500000.0
2008-09-26 03:34:00,1.75105,1.75185,1.7509,1.7515,88300000.0
2008-09-26 03:35:00,1.7514,1.7514,1.7514,1.7514,45000000.0
2008-09-26 03:36:00,1.7514,1.7514,1.7506,1.751,215200000.0
2008-09-26 03:37:00,1.75105,1.7513,1.75105,1.7511,30800000.0
2008-09-26 03:38:00,1.7511,1.7511,1.7511,1.7511,50400000.0
2008-09-26 03:39:00,1.7511,1.7511,1.7511,1.7511,7200000.0
2008-09-26 03:40:00,1.7511,1.7511,1.7511,1.7511,15300000.0
2008-09-26 03:41:00,1.7511,1.75155,1.7505,1.7513,98800000.0
2008-09-26 03:42:00,1.7513,1.75135,1.75065,1.75085,51700000.0
2008-09-26 03:43:00,1.7508,1.75185,1.7508,1.7515,33900000.0
2008-09-26 03:44:00,1.75165,1.7522,1.7515,1.7518,67200000.0
2008-09-26 03:45:00,1.75185,1.7524,1.7518,1.7524,94900000.0
2008-09-26 03:46:00,1.7524,1.75335,1.75235,1.753,60000000.0
2008-09-26 03:47:00,1.7529,1.7529,1.7528,1.7528,14100000.0
2008-09-26 03:48:00,1.7529,1.75305,1.7528,1.7529,9300000.0
2008-09-26 03:49:00,1.7529,1.7529,1.7529,1.7529,10700000.0
2008-09-26 03:50:00,1.7526,1.7527,1.7524,1.7524,25200000.0
2008-09-26 03:51:00,1.7529,1.7529,1.7528,1.7528,25200000.0
2008-09-26 03:52:00,1.7528,1.7528,1.7528,1.7528,48000000.0
2008-09-26 03:53:00,1.7528,1.7528,1.7528,1.7528,27000000.0
2008-09-26 03:54:00,1.7528,1.7528,1.7522,1.7528,38900000.0
2008-09-26 03:55:00,1.7528,1.7529,1.7528,1.7528,51800000.0
2008-09-26 03:56:00,1.7528,1.75335,1.7528,1.7531,78200000.0
2008-09-26 03:57:00,1.7531,1.7531,1.7524,1.7525,45200000.0
2008-09-26 03:58:00,1.7525,1.75265,1.752,1.75215,53300000.0
2008-09-26 03:59:00,1.75215,1.7526,1.752,1.75255,66800000.0
2008-09-26 04:00:00,1.75265,1.75315,1.75265,1.7529,52800000.0
2008-09-26 04:01:00,1.7529,1.7529,1.7529,1.7529,25000000.0
2008-09-26 04:02:00,1.7522,1.75295,1.7521,1.75255,17800000.0
2008-09-26 04:03:00,1.75275,1.75275,1.7525,1.75255,12800000.0
2008-09-26 04:04:00,1.7525,1.7528,1.7524,1.75265,23100000.0
2008-09-26 04:05:00,1.75255,1.7527,1.75255,1.7527,17000000.0
2008-09-26 04:06:00,1.7526,1.7529,1.7524,1.7529,15300000.0
2008-09-26 04:07:00,1.75285,1.75295,1.7527,1.75275,30700000.0
2008-09-26 04:08:00,1.7527,1.7529,1.75245,1.7527,29800000.0
2008-09-26 04:09:00,1.7527,1.753,1.7527,1.7527,30100000.0
2008-09-26 04:10:00,1.7527,1.75285,1.7527,1.75285,14300000.0
2008-09-26 04:11:00,1.7529,1.7532,1.7529,1.7532,25800000.0
2008-09-26 04:12:00,1.7531,1.7531,1.7529,1.753,32000000.0
2008-09-26 04:13:00,1.753,1.753,1.7528,1.7528,37000000.0
2008-09-26 04:14:00,1.7528,1.7528,1.7528,1.7528,30000000.0
2008-09-26 04:15:00,1.7528,1.7528,1.7528,1.7528,8000000.0
2008-09-26 04:16:00,1.7528,1.7528,1.7528,1.7528,13000000.0
2008-09-26 04:17:00,1.7528,1.75335,1.7528,1.7531,30800000.0
2008-09-26 04:18:00,1.7531,1.7531,1.7531,1.7531,4800000.0
2008-09-26 04:19:00,1.7531,1.7531,1.7531,1.7531,8400000.0
2008-09-26 04:20:00,1.75315,1.7532,1.7531,1.7531,27600000.0
2008-09-26 04:21:00,1.7532,1.7537,1.7532,1.7537,15900000.0
2008-09-26 04:22:00,1.7535,1.75365,1.7534,1.7534,61900000.0
2008-09-26 04:23:00,1.7535,1.7539,1.7535,1.7537,38300000.0
2008-09-26 04:24:00,1.7538,1.754,1.7537,1.7539,51600000.0
2008-09-26 04:25:00,1.754,1.754,1.7537,1.7539,52400000.0
2008-09-26 04:26:00,1.7539,1.75405,1.7538,1.75385,17300000.0
2008-09-26 04:27:00,1.7539,1.7539,1.7537,1.7537,25100000.0
2008-09-26 04:28:00,1.7537,1.75395,1.7537,1.7537,46400000.0
2008-09-26 04:29:00,1.75375,1.75395,1.7537,1.7538,59000000.0
2008-09-26 04:30:00,1.75385,1.754,1.7538,1.7539,48600000.0
2008-09-26 04:31:00,1.7539,1.7539,1.75335,1.75335,47700000.0
2008-09-26 04:32:00,1.7534,1.75355,1.75215,1.75285,54200000.0
2008-09-26 04:33:00,1.75285,1.75285,1.75265,1.75265,12700000.0
2008-09-26 04:34:00,1.7527,1.75295,1.7527,1.75295,15600000.0
2008-09-26 04:35:00,1.75295,1.75355,1.75295,1.75345,17700000.0
2008-09-26 04:36:00,1.75335,1.75355,1.7531,1.7532,65500000.0
2008-09-26 04:37:00,1.7532,1.7533,1.75265,1.7532,33700000.0
2008-09-26 04:38:00,1.7532,1.7532,1.7524,1.75295,26800000.0
2008-09-26 04:39:00,1.75295,1.75365,1.75285,1.7535,41300000.0
2008-09-26 04:40:00,1.7534,1.7535,1.7532,1.7534,24100000.0
2008-09-26 04:41:00,1.75335,1.75365,1.75335,1.75365,23300000.0
2008-09-26 04:42:00,1.7536,1.75385,1.7531,1.7537,27400000.0
2008-09-26 04:43:00,1.7537,1.75385,1.7536,1.75385,6200000.0
2008-09-26 04:44:00,1.7538,1.7538,1.7537,1.75375,11900000.0
2008-09-26 04:45:00,1.7537,1.75375,1.7537,1.75375,3900000.0
2008-09-26 04:46:00,1.75375,1.7539,1.7536,1.7538,38800000.0
2008-09-26 04:47:00,1.7538,1.75385,1.7534,1.75375,22600000.0
2008-09-26 04:48:00,1.7537,1.75405,1.7536,1.75385,49700000.0
2008-09-26 04:49:00,1.75395,1.7543,1.75395,1.7541,26200000.0
2008-09-26 04:50:00,1.7541,1.7541,1.7539,1.7541,10300000.0
2008-09-26 04:51:00,1.75375,1.75395,1.7537,1.7537,64400000.0
2008-09-26 04:52:00,1.7537,1.7541,1.7537,1.7541,75300000.0
2008-09-26 04:53:00,1.7541,1.7541,1.754,1.754,21000000.0
2008-09-26 04:54:00,1.754,1.7541,1.754,1.754,11200000.0
2008-09-26 04:55:00,1.754,1.75415,1.754,1.7541,3900000.0
2008-09-26 04:56:00,1.7541,1.7541,1.754,1.754,39500000.0
2008-09-26 04:57:00,1.754,1.75405,1.754,1.75405,4600000.0
2008-09-26 04:58:00,1.7541,1.75415,1.754,1.75405,11400000.0
2008-09-26 04:59:00,1.754,1.7541,1.754,1.754,14100000.0
2008-09-26 05:00:00,1.7541,1.75415,1.754,1.754,21600000.0
2008-09-26 05:01:00,1.754,1.754,1.754,1.754,4000000.0
2008-09-26 05:02:00,1.754,1.75455,1.754,1.7543,57000000.0
2008-09-26 05:03:00,1.7542,1.7544,1.7542,1.75425,56700000.0
2008-09-26 05:04:00,1.7542,1.75425,1.7542,1.7542,49300000.0
2008-09-26 05:05:00,1.7542,1.7542,1.7542,1.7542,7200000.0
2008-09-26 05:06:00,1.7542,1.7542,1.7542,1.7542,9900000.0
2008-09-26 05:07:00,1.7543,1.7543,1.7542,1.7542,25400000.0
2008-09-26 05:08:00,1.75425,1.75425,1.7542,1.7542,21400000.0
2008-09-26 05:09:00,1.7542,1.7542,1.7542,1.7542,16200000.0
2008-09-26 05:10:00,1.7542,1.7543,1.7542,1.7542,18700000.0
2008-09-26 05:11:00,1.7542,1.7542,1.7542,1.7542,7200000.0
2008-09-26 05:12:00,1.7542,1.7542,1.7542,1.7542,7200000.0
2008-09-26 05:13:00,1.75425,1.75425,1.7542,1.7542,8200000.0
2008-09-26 05:14:00,1.7544,1.7544,1.7542,1.7543,35200000.0
2008-09-26 05:15:00,1.75425,1.75425,1.7542,1.7542,13500000.0
2008-09-26 05:16:00,1.7542,1.7542,1.7535,1.7538,49200000.0
2008-09-26 05:17:00,1.75375,1.75415,1.7536,1.754,40100000.0
2008-09-26 05:18:00,1.7539,1.7539,1.7539,1.7539,7000000.0
2008-09-26 05:19:00,1.7539,1.754,1.7536,1.75375,23000000.0
2008-09-26 05:20:00,1.7537,1.7537,1.7536,1.7536,20700000.0
2008-09-26 05:21:00,1.7536,1.7536,1.7536,1.7536,18000000.0
2008-09-26 05:22:00,1.7536,1.7536,1.7535,1.7536,30600000.0
2008-09-26 05:23:00,1.7536,1.7536,1.7536,1.7536,30800000.0
2008-09-26 05:24:00,1.7536,1.7536,1.7536,1.7536,20000000.0
2008-09-26 05:25:00,1.7536,1.7538,1.7536,1.7538,8000000.0
2008-09-26 05:26:00,1.7537,1.75375,1.7536,1.7536,22900000.0
2008-09-26 05:27:00,1.7536,1.75395,1.7536,1.75385,14400000.0
2008-09-26 05:28:00,1.75385,1.7542,1.7538,1.754,31400000.0
2008-09-26 05:29:00,1.754,1.7543,1.754,1.7543,22200000.0
2008-09-26 05:30:00,1.7542,1.7544,1.7542,1.7544,8900000.0
2008-09-26 05:31:00,1.75435,1.75435,1.7542,1.75425,15800000.0
2008-09-26 05:32:00,1.7542,1.75425,1.7542,1.75425,3100000.0
2008-09-26 05:33:00,1.7542,1.7542,1.7542,1.7542,18900000.0
2008-09-26 05:34:00,1.7542,1.7542,1.7542,1.7542,9600000.0
2008-09-26 05:35:00,1.7542,1.75435,1.7542,1.7542,16000000.0
2008-09-26 05:36:00,1.7542,1.75435,1.7542,1.7543,52200000.0
2008-09-26 05:37:00,1.75435,1.75495,1.7542,1.75495,35800000.0
2008-09-26 05:38:00,1.75515,1.7558,1.75515,1.7555,50300000.0
2008-09-26 05:39:00,1.7555,1.7556,1.7555,1.7555,26200000.0
2008-09-26 05:40:00,1.7555,1.7555,1.7555,1.7555,21600000.0
2008-09-26 05:41:00,1.7555,1.7555,1.75485,1.75515,27800000.0
2008-09-26 05:42:00,1.7552,1.7555,1.7551,1.7551,26200000.0
2008-09-26 05:43:00,1.7551,1.7551,1.754,1.754,19900000.0
2008-09-26 05:44:00,1.75415,1.7547,1.754,1.7547,18100000.0
2008-09-26 05:45:00,1.75475,1.75505,1.75465,1.75505,6000000.0
2008-09-26 05:46:00,1.7549,1.75525,1.7549,1.75525,28500000.0
2008-09-26 05:47:00,1.75525,1.75535,1.7551,1.7551,53200000.0
2008-09-26 05:48:00,1.7551,1.7557,1.7551,1.7557,45600000.0
2008-09-26 05:49:00,1.75565,1.7558,1.7554,1.75575,62000000.0
2008-09-26 05:50:00,1.7558,1.7561,1.7557,1.7558,50400000.0
2008-09-26 05:51:00,1.75585,1.75605,1.7557,1.7557,42300000.0
2008-09-26 05:52:00,1.7557,1.7557,1.7552,1.75535,55600000.0
2008-09-26 05:53:00,1.75545,1.75545,1.7553,1.75545,46700000.0
2008-09-26 05:54:00,1.7555,1.7557,1.7553,1.7557,50200000.0
2008-09-26 05:55:00,1.75515,1.75555,1.75515,1.7554,116500000.0
2008-09-26 05:56:00,1.7553,1.7557,1.7553,1.7557,16100000.0
2008-09-26 05:57:00,1.7559,1.756,1.75555,1.75595,9900000.0
2008-09-26 05:58:00,1.75585,1.7561,1.7554,1.7555,45300000.0
2008-09-26 05:59:00,1.75545,1.7558,1.75545,1.7558,40000000.0
2008-09-26 06:00:00,1.7559,1.75595,1.7556,1.7556,17400000.0
2008-09-26 06:01:00,1.7556,1.7556,1.7556,1.7556,13000000.0
2008-09-26 06:02:00,1.7556,1.75575,1.7556,1.7556,20600000.0
2008-09-26 06:03:00,1.7556,1.7558,1.7556,1.7558,14000000.0
2008-09-26 06:04:00,1.75585,1.7561,1.7556,1.7561,14900000.0
2008-09-26 06:05:00,1.7561,1.75625,1.756,1.7561,11900000.0
2008-09-26 06:06:00,1.75615,1.7569,1.75605,1.7569,18900000.0
2008-09-26 06:07:00,1.75695,1.7575,1.7567,1.75725,39500000.0
2008-09-26 06:08:00,1.7573,1.7573,1.7572,1.75725,53900000.0
2008-09-26 06:09:00,1.7573,1.75845,1.7572,1.75825,48200000.0
2008-09-26 06:10:00,1.75815,1.7587,1.7581,1.7584,37900000.0
2008-09-26 06:11:00,1.7584,1.7585,1.75745,1.7585,37100000.0
2008-09-26 06:12:00,1.7581,1.7584,1.7576,1.7582,48300000.0
2008-09-26 06:13:00,1.7582,1.7582,1.7573,1.7576,23300000.0
2008-09-26 06:14:00,1.7576,1.7577,1.7574,1.7576,28500000.0
2008-09-26 06:15:00,1.7578,1.7578,1.7576,1.75765,13300000.0
2008-09-26 06:16:00,1.75775,1.75795,1.75765,1.75785,18700000.0
2008-09-26 06:17:00,1.7578,1.75825,1.7577,1.758,27300000.0
2008-09-26 06:18:00,1.758,1.75895,1.758,1.7587,49800000.0
2008-09-26 06:19:00,1.7587,1.7587,1.758,1.758,36800000.0
2008-09-26 06:20:00,1.758,1.75805,1.7572,1.7575,38800000.0
2008-09-26 06:21:00,1.7575,1.75775,1.7571,1.75775,45100000.0
2008-09-26 06:22:00,1.75765,1.7581,1.7574,1.758,23200000.0
2008-09-26 06:23:00,1.7579,1.75805,1.7578,1.7578,44100000.0
2008-09-26 06:24:00,1.7578,1.758,1.7578,1.7578,49600000.0
2008-09-26 06:25:00,1.7578,1.75815,1.7577,1.75815,71700000.0
2008-09-26 06:26:00,1.7581,1.7595,1.7579,1.7594,72400000.0
2008-09-26 06:27:00,1.7594,1.7594,1.7589,1.759,71900000.0
2008-09-26 06:28:00,1.759,1.7591,1.759,1.759,49600000.0
2008-09-26 06:29:00,1.759,1.7591,1.7583,1.759,102300000.0
2008-09-26 06:30:00,1.75905,1.7595,1.75895,1.7592,60500000.0
2008-09-26 06:31:00,1.7592,1.76005,1.7592,1.7597,122300000.0
2008-09-26 06:32:00,1.75975,1.7598,1.7597,1.7597,118800000.0
2008-09-26 06:33:00,1.7597,1.7597,1.7597,1.7597,86400000.0
2008-09-26 06:34:00,1.7593,1.7594,1.7585,1.75875,67200000.0
2008-09-26 06:35:00,1.7587,1.7587,1.7583,1.7584,23100000.0
2008-09-26 06:36:00,1.75845,1.75865,1.7584,1.7584,41900000.0
2008-09-26 06:37:00,1.7585,1.7585,1.7583,1.7583,31300000.0
2008-09-26 06:38:00,1.7583,1.7589,1.7583,1.7589,61900000.0
2008-09-26 06:39:00,1.759,1.75935,1.7589,1.7591,28500000.0
2008-09-26 06:40:00,1.7591,1.7591,1.7591,1.7591,16000000.0
2008-09-26 06:41:00,1.7593,1.76005,1.7592,1.7595,60700000.0
2008-09-26 06:42:00,1.7595,1.7595,1.7595,1.7595,60600000.0
2008-09-26 06:43:00,1.7595,1.7595,1.7595,1.7595,9300000.0
2008-09-26 06:44:00,1.7595,1.7595,1.7595,1.7595,12600000.0
2008-09-26 06:45:00,1.7595,1.75965,1.7595,1.75965,17400000.0
2008-09-26 06:46:00,1.7595,1.7602,1.7595,1.7599,59000000.0
2008-09-26 06:47:00,1.75985,1.76005,1.7598,1.76005,12000000.0
2008-09-26 06:48:00,1.7601,1.76115,1.7601,1.76105,29000000.0
2008-09-26 06:49:00,1.76115,1.7612,1.7608,1.7612,43500000.0
2008-09-26 06:50:00,1.7611,1.7611,1.7611,1.7611,17000000.0
2008-09-26 06:51:00,1.761,1.761,1.7604,1.76065,19400000.0
2008-09-26 06:52:00,1.76065,1.76065,1.7603,1.7606,32800000.0
2008-09-26 06:53:00,1.76055,1.76095,1.7605,1.76095,25300000.0
2008-09-26 06:54:00,1.7609,1.76105,1.76005,1.76005,30400000.0
2008-09-26 06:55:00,1.76005,1.76005,1.759,1.7591,74500000.0
2008-09-26 06:56:00,1.7591,1.7595,1.75905,1.7594,17800000.0
2008-09-26 06:57:00,1.7593,1.7594,1.7586,1.759,67300000.0
2008-09-26 06:58:00,1.759,1.759,1.7586,1.7588,40300000.0
2008-09-26 06:59:00,1.7587,1.7589,1.7579,1.758,83500000.0
2008-09-26 07:00:00,1.75805,1.75925,1.75805,1.759,74700000.0
2008-09-26 07:01:00,1.7588,1.7588,1.7581,1.75825,64600000.0
2008-09-26 07:02:00,1.75835,1.75835,1.75735,1.7578,72700000.0
2008-09-26 07:03:00,1.7577,1.75785,1.7575,1.7577,49000000.0
2008-09-26 07:04:00,1.7575,1.7577,1.7574,1.7575,21500000.0
2008-09-26 07:05:00,1.75755,1.75855,1.7574,1.75825,49100000.0
2008-09-26 07:06:00,1.75825,1.7584,1.7582,1.7582,52600000.0
2008-09-26 07:07:00,1.7582,1.7601,1.75745,1.76,46200000.0
2008-09-26 07:08:00,1.76,1.7621,1.76,1.7621,57500000.0
2008-09-26 07:09:00,1.7621,1.76275,1.76155,1.7617,75100000.0
2008-09-26 07:10:00,1.7617,1.7617,1.76035,1.7605,90100000.0
2008-09-26 07:11:00,1.7605,1.76175,1.7601,1.7614,106800000.0
2008-09-26 07:12:00,1.7614,1.7614,1.7605,1.761,89900000.0
2008-09-26 07:13:00,1.7609,1.76105,1.7603,1.76045,37000000.0
2008-09-26 07:14:00,1.7603,1.76055,1.75965,1.7605,89600000.0
2008-09-26 07:15:00,1.76055,1.76055,1.75925,1.7594,149500000.0
2008-09-26 07:16:00,1.75945,1.7599,1.7594,1.7596,42100000.0
2008-09-26 07:17:00,1.7596,1.7599,1.7595,1.75955,77200000.0
2008-09-26 07:18:00,1.7596,1.75995,1.75865,1.75885,94800000.0
2008-09-26 07:19:00,1.759,1.7604,1.7588,1.76,83900000.0
2008-09-26 07:20:00,1.76,1.76065,1.7598,1.7605,52800000.0
2008-09-26 07:21:00,1.76055,1.7607,1.7604,1.7605,51500000.0
2008-09-26 07:22:00,1.7605,1.7614,1.7605,1.7612,41900000.0
2008-09-26 07:23:00,1.7612,1.7618,1.7611,1.76125,76200000.0
2008-09-26 07:24:00,1.76135,1.76195,1.7613,1.7614,73800000.0
2008-09-26 07:25:00,1.76155,1.7619,1.7614,1.76155,26000000.0
2008-09-26 07:26:00,1.76175,1.7624,1.7614,1.7621,43900000.0
2008-09-26 07:27:00,1.7621,1.7624,1.76195,1.762,36300000.0
2008-09-26 07:28:00,1.7621,1.7621,1.761,1.76135,88000000.0
2008-09-26 07:29:00,1.76145,1.7616,1.76095,1.7611,77900000.0
2008-09-26 07:30:00,1.76105,1.76125,1.7607,1.7612,86400000.0
2008-09-26 07:31:00,1.7613,1.76175,1.7603,1.76045,40800000.0
2008-09-26 07:32:00,1.7604,1.76085,1.7601,1.7606,51400000.0
2008-09-26 07:33:00,1.76075,1.76105,1.7606,1.7608,26500000.0
2008-09-26 07:34:00,1.7608,1.76135,1.7608,1.7613,48900000.0
2008-09-26 07:35:00,1.7612,1.7613,1.7611,1.7611,26400000.0
2008-09-26 07:36:00,1.7611,1.7611,1.761,1.761,31200000.0
2008-09-26 07:37:00,1.761,1.7611,1.76025,1.7604,39500000.0
2008-09-26 07:38:00,1.75975,1.7606,1.75975,1.75995,35500000.0
2008-09-26 07:39:00,1.75995,1.7607,1.75975,1.76035,46600000.0
2008-09-26 07:40:00,1.7605,1.7607,1.76,1.7601,24000000.0
2008-09-26 07:41:00,1.7601,1.7605,1.7601,1.7605,43600000.0
2008-09-26 07:42:00,1.76035,1.76035,1.7602,1.7603,12500000.0
2008-09-26 07:43:00,1.76025,1.7608,1.7602,1.76035,17300000.0
2008-09-26 07:44:00,1.76045,1.76095,1.7604,1.7605,66200000.0
2008-09-26 07:45:00,1.7605,1.76185,1.7604,1.7617,94400000.0
2008-09-26 07:46:00,1.7617,1.76245,1.7617,1.7617,61100000.0
2008-09-26 07:47:00,1.7617,1.7617,1.7609,1.76105,95700000.0
2008-09-26 07:48:00,1.76105,1.7612,1.7592,1.7596,90000000.0
2008-09-26 07:49:00,1.75965,1.7602,1.7592,1.7599,80200000.0
2008-09-26 07:50:00,1.7599,1.7607,1.7598,1.7605,91800000.0
2008-09-26 07:51:00,1.76065,1.7611,1.7605,1.76085,36700000.0
2008-09-26 07:52:00,1.7609,1.76115,1.76005,1.76085,83000000.0
2008-09-26 07:53:00,1.76075,1.76115,1.7603,1.76055,43800000.0
2008-09-26 07:54:00,1.76055,1.7616,1.7605,1.7613,60700000.0
2008-09-26 07:55:00,1.7613,1.7613,1.7609,1.7609,325500000.0
2008-09-26 07:56:00,1.761,1.76125,1.76035,1.7605,288200000.0
2008-09-26 07:57:00,1.76055,1.76105,1.76055,1.7608,16900000.0
2008-09-26 07:58:00,1.76095,1.76095,1.7608,1.7608,12600000.0
2008-09-26 07:59:00,1.7608,1.76135,1.7607,1.761,29000000.0
2008-09-26 08:00:00,1.761,1.76145,1.761,1.76125,70100000.0
2008-09-26 08:01:00,1.76135,1.76195,1.7611,1.7617,88400000.0
2008-09-26 08:02:00,1.7617,1.76185,1.76105,1.7614,70000000.0
2008-09-26 08:03:00,1.7614,1.7635,1.7606,1.76295,139200000.0
2008-09-26 08:04:00,1.76295,1.7633,1.7608,1.76165,120900000.0
2008-09-26 08:05:00,1.7618,1.7618,1.75985,1.76065,133100000.0
2008-09-26 08:06:00,1.76075,1.7613,1.7607,1.7608,87500000.0
2008-09-26 08:07:00,1.7608,1.7608,1.7596,1.7597,242300000.0
2008-09-26 08:08:00,1.7597,1.75975,1.7582,1.7585,468600000.0
2008-09-26 08:09:00,1.75865,1.75975,1.758,1.75935,137900000.0
2008-09-26 08:10:00,1.7593,1.7598,1.7586,1.7594,155000000.0
2008-09-26 08:11:00,1.7594,1.7594,1.75835,1.75895,87900000.0
2008-09-26 08:12:00,1.759,1.75945,1.75895,1.75935,74700000.0
2008-09-26 08:13:00,1.75945,1.76025,1.75935,1.76005,84400000.0
2008-09-26 08:14:00,1.7599,1.76025,1.7599,1.7599,90600000.0
2008-09-26 08:15:00,1.7599,1.7604,1.7598,1.76015,141900000.0
2008-09-26 08:16:00,1.75975,1.76065,1.75895,1.7598,114600000.0
2008-09-26 08:17:00,1.75975,1.7603,1.75905,1.75975,124000000.0
2008-09-26 08:18:00,1.7597,1.7598,1.7594,1.75955,126600000.0
2008-09-26 08:19:00,1.7597,1.76005,1.7596,1.7597,149000000.0
2008-09-26 08:20:00,1.7597,1.7597,1.75895,1.7593,60900000.0
2008-09-26 08:21:00,1.7592,1.75955,1.75905,1.7594,120700000.0
2008-09-26 08:22:00,1.7594,1.7598,1.759,1.7593,80100000.0
2008-09-26 08:23:00,1.7594,1.7596,1.75865,1.75925,107700000.0
2008-09-26 08:24:00,1.7593,1.7597,1.75905,1.7592,134600000.0
2008-09-26 08:25:00,1.75935,1.75935,1.7587,1.7587,80200000.0
2008-09-26 08:26:00,1.7587,1.75885,1.75795,1.75835,71000000.0
2008-09-26 08:27:00,1.75835,1.75885,1.7582,1.75865,86300000.0
2008-09-26 08:28:00,1.75875,1.7589,1.7579,1.758,109300000.0
2008-09-26 08:29:00,1.758,1.7581,1.75645,1.7574,319900000.0
2008-09-26 08:30:00,1.7574,1.7581,1.7574,1.75775,114700000.0
2008-09-26 08:31:00,1.7578,1.75885,1.7577,1.7585,89100000.0
2008-09-26 08:32:00,1.75855,1.75975,1.75775,1.7595,122500000.0
2008-09-26 08:33:00,1.7595,1.7597,1.75785,1.7586,90100000.0
2008-09-26 08:34:00,1.75845,1.7588,1.75825,1.7583,93100000.0
2008-09-26 08:35:00,1.75835,1.7585,1.75735,1.7575,145200000.0
2008-09-26 08:36:00,1.7575,1.7583,1.7575,1.7581,103000000.0
2008-09-26 08:37:00,1.75805,1.7582,1.7578,1.758,71500000.0
2008-09-26 08:38:00,1.75805,1.75845,1.7579,1.75845,46800000.0
2008-09-26 08:39:00,1.7586,1.7591,1.75845,1.7591,22000000.0
2008-09-26 08:40:00,1.75915,1.75935,1.759,1.7593,105200000.0
2008-09-26 08:41:00,1.7593,1.75955,1.75925,1.75935,55400000.0
2008-09-26 08:42:00,1.75945,1.7597,1.7592,1.75945,190699998.0
2008-09-26 08:43:00,1.7593,1.75965,1.7592,1.75965,170200000.0
2008-09-26 08:44:00,1.75975,1.76035,1.75955,1.7596,92400000.0
2008-09-26 08:45:00,1.7596,1.7599,1.75865,1.75865,130800000.0
2008-09-26 08:46:00,1.75885,1.7597,1.7587,1.7597,100700000.0
2008-09-26 08:47:00,1.7596,1.75985,1.7593,1.7597,78100000.0
2008-09-26 08:48:00,1.75985,1.7601,1.7597,1.75975,57000000.0
2008-09-26 08:49:00,1.7598,1.75995,1.7596,1.7597,111100000.0
2008-09-26 08:50:00,1.7597,1.76005,1.7597,1.7598,188900000.0
2008-09-26 08:51:00,1.7598,1.7602,1.7598,1.7598,125200000.0
2008-09-26 08:52:00,1.7598,1.7598,1.759,1.7594,106200000.0
2008-09-26 08:53:00,1.75925,1.75955,1.75905,1.7594,72200000.0
2008-09-26 08:54:00,1.7594,1.75985,1.7594,1.75945,73700000.0
2008-09-26 08:55:00,1.7594,1.76015,1.7594,1.76005,46800000.0
2008-09-26 08:56:00,1.7597,1.76065,1.7595,1.7596,362400000.0
2008-09-26 08:57:00,1.7596,1.76005,1.7596,1.7598,429300000.0
2008-09-26 08:58:00,1.7598,1.76005,1.7598,1.7598,92300000.0
2008-09-26 08:59:00,1.7598,1.76,1.75965,1.75965,37200000.0
2008-09-26 09:00:00,1.75965,1.75995,1.7596,1.7598,50300000.0
2008-09-26 09:01:00,1.7598,1.7598,1.75915,1.7595,54500000.0
2008-09-26 09:02:00,1.7595,1.7602,1.7595,1.7598,162300000.0
2008-09-26 09:03:00,1.75975,1.7602,1.759,1.7596,157600000.0
2008-09-26 09:04:00,1.7596,1.75965,1.7592,1.7594,101100000.0
2008-09-26 09:05:00,1.7594,1.75955,1.7587,1.75935,106500000.0
2008-09-26 09:06:00,1.75935,1.76215,1.75935,1.76215,104900000.0
2008-09-26 09:07:00,1.76205,1.76275,1.7618,1.7627,113300000.0
2008-09-26 09:08:00,1.76235,1.76345,1.76195,1.7627,241200000.0
2008-09-26 09:09:00,1.7627,1.76345,1.7627,1.76335,93100000.0
2008-09-26 09:10:00,1.7633,1.76335,1.7623,1.7631,138400000.0
2008-09-26 09:11:00,1.7632,1.76365,1.76195,1.7625,169300000.0
2008-09-26 09:12:00,1.7625,1.76285,1.76245,1.7626,116000000.0
2008-09-26 09:13:00,1.7625,1.76365,1.7625,1.7632,144500000.0
2008-09-26 09:14:00,1.7632,1.7632,1.76225,1.7627,118300000.0
2008-09-26 09:15:00,1.7628,1.7628,1.7624,1.7625,128500000.0
2008-09-26 09:16:00,1.76265,1.76265,1.7617,1.762,192000000.0
2008-09-26 09:17:00,1.76205,1.7624,1.76165,1.7621,116100000.0
2008-09-26 09:18:00,1.762,1.762,1.76105,1.7612,122800000.0
2008-09-26 09:19:00,1.7612,1.76145,1.7607,1.7609,69600000.0
2008-09-26 09:20:00,1.761,1.76165,1.76,1.76,103100000.0
2008-09-26 09:21:00,1.76,1.76015,1.75915,1.7597,98600000.0
2008-09-26 09:22:00,1.75975,1.75975,1.75895,1.7595,132100000.0
2008-09-26 09:23:00,1.7596,1.7601,1.7594,1.76005,133200000.0
2008-09-26 09:24:00,1.76005,1.76035,1.75925,1.76035,99600000.0
2008-09-26 09:25:00,1.76005,1.7607,1.7595,1.7605,113600000.0
2008-09-26 09:26:00,1.7605,1.7605,1.75975,1.7599,138800000.0
2008-09-26 09:27:00,1.7599,1.76,1.7589,1.75945,127900000.0
2008-09-26 09:28:00,1.7595,1.76125,1.75925,1.7608,129100000.0
2008-09-26 09:29:00,1.7608,1.7609,1.76,1.7603,160500000.0
2008-09-26 09:30:00,1.7603,1.76065,1.7599,1.7605,149300000.0
2008-09-26 09:31:00,1.7605,1.7606,1.75995,1.7601,101700000.0
2008-09-26 09:32:00,1.7601,1.76045,1.75895,1.76,141200000.0
2008-09-26 09:33:00,1.76,1.76155,1.76,1.76115,188800000.0
2008-09-26 09:34:00,1.76115,1.7637,1.7606,1.7631,127600000.0
2008-09-26 09:35:00,1.7633,1.7674,1.763,1.7663,232200000.0
2008-09-26 09:36:00,1.7664,1.76795,1.76405,1.7643,171200000.0
2008-09-26 09:37:00,1.7643,1.76445,1.76375,1.764,175000000.0
2008-09-26 09:38:00,1.764,1.7646,1.76275,1.76455,134200000.0
2008-09-26 09:39:00,1.76455,1.76625,1.76415,1.76625,91900000.0
2008-09-26 09:40:00,1.7664,1.76755,1.766,1.76735,147800000.0
2008-09-26 09:41:00,1.7675,1.7675,1.7661,1.7669,80100000.0
2008-09-26 09:42:00,1.76695,1.767,1.76635,1.7664,119800000.0
2008-09-26 09:43:00,1.7664,1.76725,1.76565,1.7671,175100000.0
2008-09-26 09:44:00,1.7671,1.76785,1.76655,1.7667,126100000.0
2008-09-26 09:45:00,1.7667,1.7669,1.76605,1.7663,118600000.0
2008-09-26 09:46:00,1.7663,1.7663,1.76535,1.7659,173000000.0
2008-09-26 09:47:00,1.76595,1.76605,1.7653,1.7654,147100000.0
2008-09-26 09:48:00,1.7654,1.76575,1.7648,1.76505,185300000.0
2008-09-26 09:49:00,1.76505,1.7654,1.7648,1.7648,161700000.0
2008-09-26 09:50:00,1.7648,1.7651,1.76395,1.76465,151400000.0
2008-09-26 09:51:00,1.7644,1.7656,1.76425,1.7656,84000000.0
2008-09-26 09:52:00,1.7656,1.76565,1.76455,1.7649,104900000.0
2008-09-26 09:53:00,1.7649,1.766,1.7649,1.7659,92000000.0
2008-09-26 09:54:00,1.76595,1.76625,1.76565,1.76595,116700000.0
2008-09-26 09:55:00,1.7661,1.7678,1.7658,1.76765,207100000.0
2008-09-26 09:56:00,1.767,1.7679,1.76675,1.76715,187100000.0
2008-09-26 09:57:00,1.76715,1.76715,1.7659,1.7662,118700000.0
2008-09-26 09:58:00,1.7662,1.76665,1.7662,1.7664,106700000.0
2008-09-26 09:59:00,1.76645,1.76675,1.765,1.7651,364300000.0
2008-09-26 10:00:00,1.7651,1.7652,1.7649,1.7652,235100000.0
2008-09-26 10:01:00,1.7652,1.7653,1.7644,1.7651,117100000.0
2008-09-26 10:02:00,1.7651,1.7651,1.764,1.764,110500000.0
2008-09-26 10:03:00,1.7642,1.7642,1.76315,1.76335,82000000.0
2008-09-26 10:04:00,1.7634,1.7641,1.76295,1.764,96800000.0
2008-09-26 10:05:00,1.764,1.76565,1.7634,1.76545,150600000.0
2008-09-26 10:06:00,1.76565,1.7658,1.7642,1.7643,140400000.0
2008-09-26 10:07:00,1.7643,1.76565,1.7643,1.7655,90900000.0
2008-09-26 10:08:00,1.7655,1.76575,1.7653,1.7656,133200000.0
2008-09-26 10:09:00,1.7656,1.76595,1.7655,1.76575,162100000.0
2008-09-26 10:10:00,1.76575,1.7658,1.7652,1.7653,208200000.0
2008-09-26 10:11:00,1.7653,1.7653,1.76445,1.76445,49300000.0
2008-09-26 10:12:00,1.7646,1.76555,1.7646,1.76515,153500000.0
2008-09-26 10:13:00,1.76505,1.76525,1.76445,1.7647,85300000.0
2008-09-26 10:14:00,1.7647,1.7648,1.7646,1.7647,32500000.0
2008-09-26 10:15:00,1.7647,1.7652,1.76465,1.7651,61300000.0
2008-09-26 10:16:00,1.7651,1.76565,1.76505,1.76515,40400000.0
2008-09-26 10:17:00,1.7654,1.76565,1.76515,1.7653,84300000.0
2008-09-26 10:18:00,1.7655,1.7655,1.7652,1.7652,53200000.0
2008-09-26 10:19:00,1.7652,1.7652,1.76455,1.7647,95100000.0
2008-09-26 10:20:00,1.7647,1.7658,1.7646,1.7656,216600000.0
2008-09-26 10:21:00,1.7656,1.76595,1.7649,1.7651,162100000.0
2008-09-26 10:22:00,1.76505,1.766,1.7632,1.7638,229700000.0
2008-09-26 10:23:00,1.7638,1.7643,1.7634,1.76425,158900000.0
2008-09-26 10:24:00,1.76425,1.7649,1.76425,1.7646,143700000.0
2008-09-26 10:25:00,1.7646,1.76475,1.76455,1.7647,46200000.0
2008-09-26 10:26:00,1.7647,1.7647,1.7645,1.7647,29900000.0
2008-09-26 10:27:00,1.7647,1.7647,1.76325,1.7633,97700000.0
2008-09-26 10:28:00,1.7633,1.7634,1.76255,1.7632,198900000.0
2008-09-26 10:29:00,1.7632,1.7637,1.76295,1.763,211900000.0
2008-09-26 10:30:00,1.763,1.7632,1.76215,1.76285,145900000.0
2008-09-26 10:31:00,1.76285,1.7632,1.7619,1.762,151900000.0
2008-09-26 10:32:00,1.762,1.762,1.761,1.761,119000000.0
2008-09-26 10:33:00,1.7611,1.76195,1.7611,1.7616,131400000.0
2008-09-26 10:34:00,1.7616,1.76185,1.76115,1.76125,141600000.0
2008-09-26 10:35:00,1.76125,1.76125,1.76035,1.76085,136800000.0
2008-09-26 10:36:00,1.7608,1.76135,1.7606,1.76115,118600000.0
2008-09-26 10:37:00,1.76135,1.7617,1.7611,1.7616,87500000.0
2008-09-26 10:38:00,1.7616,1.7622,1.7614,1.7622,95700000.0
2008-09-26 10:39:00,1.76215,1.7629,1.762,1.7627,131100000.0
2008-09-26 10:40:00,1.7627,1.76275,1.7627,1.7627,33500000.0
2008-09-26 10:41:00,1.7627,1.76335,1.7627,1.76325,78400000.0
2008-09-26 10:42:00,1.7632,1.76335,1.7631,1.7631,50200000.0
2008-09-26 10:43:00,1.7631,1.7631,1.7631,1.7631,49700000.0
2008-09-26 10:44:00,1.7631,1.7638,1.7631,1.76355,81700000.0
2008-09-26 10:45:00,1.76355,1.7638,1.7635,1.7636,54200000.0
2008-09-26 10:46:00,1.7636,1.7638,1.7636,1.7636,26600000.0
2008-09-26 10:47:00,1.7636,1.76415,1.7636,1.764,163500000.0
2008-09-26 10:48:00,1.7641,1.76425,1.76285,1.76405,137500000.0
2008-09-26 10:49:00,1.7641,1.76495,1.7632,1.76345,87300000.0
2008-09-26 10:50:00,1.7634,1.76465,1.76325,1.76465,116300000.0
2008-09-26 10:51:00,1.7645,1.76555,1.7645,1.76535,64200000.0
2008-09-26 10:52:00,1.76515,1.7657,1.76505,1.7653,127500000.0
2008-09-26 10:53:00,1.7653,1.76545,1.76405,1.7644,96800000.0
2008-09-26 10:54:00,1.7643,1.7643,1.7634,1.7638,134000000.0
2008-09-26 10:55:00,1.7638,1.76395,1.7634,1.7634,71100000.0
2008-09-26 10:56:00,1.76345,1.7638,1.7634,1.7637,155700000.0
2008-09-26 10:57:00,1.7637,1.76405,1.7637,1.7638,115800000.0
2008-09-26 10:58:00,1.7638,1.764,1.7638,1.764,95300000.0
2008-09-26 10:59:00,1.76395,1.76395,1.7638,1.7638,46800000.0
2008-09-26 11:00:00,1.76395,1.7648,1.7638,1.7647,77200000.0
2008-09-26 11:01:00,1.76465,1.7652,1.7645,1.7647,135100000.0
2008-09-26 11:02:00,1.76475,1.7649,1.76405,1.76455,119300000.0
2008-09-26 11:03:00,1.7647,1.7647,1.76365,1.76365,110700000.0
2008-09-26 11:04:00,1.7636,1.764,1.76335,1.7635,102900000.0
2008-09-26 11:05:00,1.76335,1.76405,1.7633,1.76385,117000000.0
2008-09-26 11:06:00,1.7639,1.76465,1.76375,1.764,209900000.0
2008-09-26 11:07:00,1.76415,1.76425,1.76335,1.7638,233100000.0
2008-09-26 11:08:00,1.7638,1.764,1.76285,1.7633,202600000.0
2008-09-26 11:09:00,1.7633,1.7636,1.7624,1.7628,98300000.0
2008-09-26 11:10:00,1.7628,1.7635,1.7627,1.763,102500000.0
2008-09-26 11:11:00,1.7632,1.76355,1.7628,1.763,92500000.0
2008-09-26 11:12:00,1.763,1.76405,1.763,1.76375,111900000.0
2008-09-26 11:13:00,1.76365,1.7638,1.76295,1.7634,50200000.0
2008-09-26 11:14:00,1.7634,1.7634,1.7633,1.7634,39400000.0
2008-09-26 11:15:00,1.7634,1.76355,1.7632,1.7632,116000000.0
2008-09-26 11:16:00,1.7632,1.7636,1.7631,1.7631,111600000.0
2008-09-26 11:17:00,1.7631,1.7634,1.76225,1.76245,137500000.0
2008-09-26 11:18:00,1.7626,1.76315,1.76155,1.76195,120400000.0
2008-09-26 11:19:00,1.76195,1.76225,1.76155,1.7619,72500000.0
2008-09-26 11:20:00,1.76185,1.76195,1.7603,1.761,85500000.0
2008-09-26 11:21:00,1.761,1.7618,1.761,1.7613,106500000.0
2008-09-26 11:22:00,1.7616,1.76275,1.761,1.7617,124000000.0
2008-09-26 11:23:00,1.7617,1.763,1.7617,1.76235,102500000.0
2008-09-26 11:24:00,1.76235,1.7625,1.7623,1.7623,34600000.0
2008-09-26 11:25:00,1.7623,1.76255,1.7623,1.76245,32300000.0
2008-09-26 11:26:00,1.7625,1.7626,1.7624,1.7624,116100000.0
2008-09-26 11:27:00,1.7624,1.7624,1.762,1.7624,110500000.0
2008-09-26 11:28:00,1.7624,1.7624,1.7617,1.762,99500000.0
2008-09-26 11:29:00,1.762,1.76215,1.762,1.76215,128100000.0
2008-09-26 11:30:00,1.7622,1.76235,1.762,1.7621,49400000.0
2008-09-26 11:31:00,1.7621,1.7624,1.7621,1.7621,53300000.0
2008-09-26 11:32:00,1.7621,1.76265,1.7621,1.7624,103600000.0
2008-09-26 11:33:00,1.7624,1.76265,1.7624,1.7625,156900000.0
2008-09-26 11:34:00,1.7625,1.7625,1.76195,1.7625,62500000.0
2008-09-26 11:35:00,1.7625,1.7629,1.7625,1.7629,57000000.0
2008-09-26 11:36:00,1.76285,1.7635,1.76285,1.76335,83200000.0
2008-09-26 11:37:00,1.76355,1.76355,1.76255,1.7627,61000000.0
2008-09-26 11:38:00,1.7627,1.7627,1.7616,1.762,54900000.0
2008-09-26 11:39:00,1.762,1.762,1.7611,1.7612,92900000.0
2008-09-26 11:40:00,1.7612,1.7612,1.7612,1.7612,59200000.0
2008-09-26 11:41:00,1.7612,1.7612,1.7612,1.7612,39600000.0
2008-09-26 11:42:00,1.7612,1.7614,1.7612,1.7612,25500000.0
2008-09-26 11:43:00,1.7612,1.7622,1.7612,1.762,182800000.0
2008-09-26 11:44:00,1.762,1.7624,1.762,1.7623,49600000.0
2008-09-26 11:45:00,1.76235,1.7625,1.76175,1.76195,106000000.0
2008-09-26 11:46:00,1.7619,1.7623,1.7619,1.76215,126400000.0
2008-09-26 11:47:00,1.76215,1.7622,1.76055,1.7612,142200000.0
2008-09-26 11:48:00,1.7612,1.7612,1.76055,1.7607,55000000.0
2008-09-26 11:49:00,1.7607,1.7607,1.7604,1.7604,51600000.0
2008-09-26 11:50:00,1.7604,1.7604,1.7604,1.7604,41400000.0
2008-09-26 11:51:00,1.76045,1.76045,1.75955,1.7599,68800000.0
2008-09-26 11:52:00,1.7599,1.7599,1.75905,1.7594,106000000.0
2008-09-26 11:53:00,1.7594,1.7594,1.75715,1.7577,140400000.0
2008-09-26 11:54:00,1.7578,1.7582,1.75645,1.7573,108100000.0
2008-09-26 11:55:00,1.75725,1.75885,1.75725,1.75885,89000000.0
2008-09-26 11:56:00,1.75865,1.75895,1.75785,1.75835,49400000.0
2008-09-26 11:57:00,1.75835,1.75925,1.75835,1.7588,88800000.0
2008-09-26 11:58:00,1.7577,1.75835,1.7575,1.75815,79700000.0
2008-09-26 11:59:00,1.75825,1.7584,1.75805,1.7582,114900000.0
2008-09-26 12:00:00,1.7582,1.7582,1.75745,1.7581,151000000.0
2008-09-26 12:01:00,1.7581,1.75885,1.7581,1.7587,100100000.0
2008-09-26 12:02:00,1.7587,1.75885,1.7584,1.7586,110200000.0
2008-09-26 12:03:00,1.7586,1.7586,1.75745,1.7585,79000000.0
2008-09-26 12:04:00,1.7586,1.7588,1.75855,1.7587,65300000.0
2008-09-26 12:05:00,1.7587,1.7587,1.7586,1.7586,72600000.0
2008-09-26 12:06:00,1.7586,1.7588,1.75775,1.7585,108300000.0
2008-09-26 12:07:00,1.75875,1.7591,1.7584,1.759,79900000.0
2008-09-26 12:08:00,1.7591,1.7591,1.7589,1.7589,46400000.0
2008-09-26 12:09:00,1.7589,1.75935,1.7589,1.7591,50800000.0
2008-09-26 12:10:00,1.7591,1.7591,1.7587,1.7588,62500000.0
2008-09-26 12:11:00,1.7588,1.7588,1.7583,1.7588,92300000.0
2008-09-26 12:12:00,1.7588,1.7588,1.75805,1.75845,88900000.0
2008-09-26 12:13:00,1.75845,1.7588,1.75815,1.75865,58300000.0
2008-09-26 12:14:00,1.7588,1.75915,1.7587,1.75895,90400000.0
2008-09-26 12:15:00,1.75885,1.7595,1.75885,1.7594,96900000.0
2008-09-26 12:16:00,1.7594,1.7598,1.75865,1.7597,122900000.0
2008-09-26 12:17:00,1.75975,1.7601,1.7595,1.7599,98500000.0
2008-09-26 12:18:00,1.7599,1.76005,1.7597,1.7597,44500000.0
2008-09-26 12:19:00,1.7597,1.7597,1.75895,1.7591,27400000.0
2008-09-26 12:20:00,1.7591,1.7592,1.7588,1.7589,144900000.0
2008-09-26 12:21:00,1.7588,1.7588,1.75805,1.7581,64600000.0
2008-09-26 12:22:00,1.7581,1.7583,1.7581,1.7581,20000000.0
2008-09-26 12:23:00,1.7581,1.7583,1.7581,1.7581,15400000.0
2008-09-26 12:24:00,1.7581,1.7581,1.7581,1.7581,26200000.0
2008-09-26 12:25:00,1.7575,1.7581,1.75645,1.7579,169900000.0
2008-09-26 12:26:00,1.75775,1.75835,1.7575,1.7583,124100000.0
2008-09-26 12:27:00,1.7582,1.75875,1.7578,1.7586,111400000.0
2008-09-26 12:28:00,1.7586,1.75925,1.7586,1.7592,19000000.0
2008-09-26 12:29:00,1.7592,1.75925,1.7582,1.7587,87100000.0
2008-09-26 12:30:00,1.75885,1.7593,1.75815,1.75845,107800000.0
2008-09-26 12:31:00,1.75845,1.75925,1.75825,1.75855,95900000.0
2008-09-26 12:32:00,1.7586,1.75895,1.7584,1.75865,84100000.0
2008-09-26 12:33:00,1.7587,1.75935,1.75845,1.75935,143100000.0
2008-09-26 12:34:00,1.759,1.7592,1.7582,1.759,107800000.0
2008-09-26 12:35:00,1.75855,1.7587,1.7584,1.7586,36200000.0
2008-09-26 12:36:00,1.7586,1.759,1.7581,1.7583,63000000.0
2008-09-26 12:37:00,1.7584,1.75875,1.7583,1.7586,60200000.0
2008-09-26 12:38:00,1.75855,1.7594,1.7585,1.7592,71500000.0
2008-09-26 12:39:00,1.7593,1.76,1.759,1.75945,142100000.0
2008-09-26 12:40:00,1.75945,1.7602,1.75915,1.76015,89000000.0
2008-09-26 12:41:00,1.76025,1.7607,1.76005,1.7603,75200000.0
2008-09-26 12:42:00,1.7603,1.76075,1.7603,1.76075,114600000.0
2008-09-26 12:43:00,1.7607,1.76075,1.76055,1.7606,16000000.0
2008-09-26 12:44:00,1.7606,1.76145,1.76035,1.76145,93500000.0
2008-09-26 12:45:00,1.76155,1.76165,1.761,1.76165,62800000.0
2008-09-26 12:46:00,1.7616,1.76205,1.7614,1.76185,150200000.0
2008-09-26 12:47:00,1.7618,1.76245,1.7616,1.76195,48000000.0
2008-09-26 12:48:00,1.762,1.76225,1.7616,1.76175,120700000.0
2008-09-26 12:49:00,1.76165,1.7622,1.7611,1.76145,174000000.0
2008-09-26 12:50:00,1.76145,1.76185,1.76145,1.7616,54000000.0
2008-09-26 12:51:00,1.7616,1.76195,1.7615,1.76175,61500000.0
2008-09-26 12:52:00,1.7619,1.76235,1.76175,1.7623,107500000.0
2008-09-26 12:53:00,1.7622,1.7625,1.762,1.7622,67600000.0
2008-09-26 12:54:00,1.76215,1.76255,1.76215,1.7624,25800000.0
2008-09-26 12:55:00,1.7624,1.7624,1.7622,1.7624,42500000.0
2008-09-26 12:56:00,1.7624,1.76365,1.76235,1.763,140600000.0
2008-09-26 12:57:00,1.7631,1.76345,1.76225,1.76315,126900000.0
2008-09-26 12:58:00,1.76305,1.7632,1.76285,1.76295,91400000.0
2008-09-26 12:59:00,1.7629,1.76345,1.76215,1.76245,143400000.0
2008-09-26 13:00:00,1.7624,1.7641,1.7624,1.7638,74600000.0
2008-09-26 13:01:00,1.7638,1.76445,1.7638,1.7643,98500000.0
2008-09-26 13:02:00,1.76435,1.76505,1.7642,1.7646,195500000.0
2008-09-26 13:03:00,1.7645,1.7649,1.7644,1.7647,52800000.0
2008-09-26 13:04:00,1.76475,1.76495,1.7642,1.7643,58000000.0
2008-09-26 13:05:00,1.76425,1.7643,1.7638,1.7638,125300000.0
2008-09-26 13:06:00,1.7638,1.7638,1.7638,1.7638,63400000.0
2008-09-26 13:07:00,1.7638,1.76385,1.7637,1.7638,69200000.0
2008-09-26 13:08:00,1.7637,1.7638,1.7629,1.7634,83400000.0
2008-09-26 13:09:00,1.7634,1.7636,1.76325,1.76345,146600000.0
2008-09-26 13:10:00,1.7634,1.76355,1.7618,1.7624,192100000.0
2008-09-26 13:11:00,1.7624,1.7627,1.7616,1.76185,210000000.0
2008-09-26 13:12:00,1.7619,1.7629,1.7618,1.76285,63000000.0
2008-09-26 13:13:00,1.7629,1.764,1.76235,1.7635,136400000.0
2008-09-26 13:14:00,1.7635,1.76385,1.7634,1.7637,72200000.0
2008-09-26 13:15:00,1.7636,1.76385,1.7635,1.7635,58500000.0
2008-09-26 13:16:00,1.7635,1.76455,1.7635,1.76415,71100000.0
2008-09-26 13:17:00,1.7642,1.76475,1.7642,1.7645,28900000.0
2008-09-26 13:18:00,1.7645,1.7647,1.76385,1.7644,86600000.0
2008-09-26 13:19:00,1.7644,1.76465,1.7643,1.7645,47200000.0
2008-09-26 13:20:00,1.7644,1.76455,1.7644,1.7644,59800000.0
2008-09-26 13:21:00,1.7644,1.7644,1.76385,1.7642,49200000.0
2008-09-26 13:22:00,1.7642,1.76425,1.7639,1.764,46000000.0
2008-09-26 13:23:00,1.764,1.7643,1.7639,1.764,84900000.0
2008-09-26 13:24:00,1.764,1.764,1.76305,1.76315,86500000.0
2008-09-26 13:25:00,1.7631,1.7636,1.763,1.76345,103300000.0
2008-09-26 13:26:00,1.76335,1.7637,1.7632,1.7632,60900000.0
2008-09-26 13:27:00,1.7632,1.7635,1.76225,1.7633,103000000.0
2008-09-26 13:28:00,1.7633,1.76345,1.76175,1.763,77100000.0
2008-09-26 13:29:00,1.76325,1.7636,1.76305,1.76335,75900000.0
2008-09-26 13:30:00,1.7634,1.76435,1.7634,1.7641,67800000.0
2008-09-26 13:31:00,1.7641,1.7646,1.7638,1.7645,69600000.0
2008-09-26 13:32:00,1.76445,1.76495,1.7642,1.7647,64700000.0
2008-09-26 13:33:00,1.7647,1.76525,1.7647,1.7651,86100000.0
2008-09-26 13:34:00,1.7652,1.7654,1.765,1.7654,94900000.0
2008-09-26 13:35:00,1.76515,1.7655,1.76455,1.76515,101900000.0
2008-09-26 13:36:00,1.76515,1.7659,1.76515,1.7657,286000000.0
2008-09-26 13:37:00,1.76575,1.7662,1.7657,1.76615,158100000.0
2008-09-26 13:38:00,1.766,1.7662,1.7659,1.7659,132900000.0
2008-09-26 13:39:00,1.7659,1.76605,1.7658,1.76595,93200000.0
2008-09-26 13:40:00,1.7659,1.7663,1.7658,1.766,84500000.0
2008-09-26 13:41:00,1.766,1.7668,1.766,1.7662,62000000.0
2008-09-26 13:42:00,1.7662,1.7662,1.7648,1.7648,62500000.0
2008-09-26 13:43:00,1.7649,1.76515,1.76395,1.76495,121500000.0
2008-09-26 13:44:00,1.7649,1.7649,1.76415,1.7642,76400000.0
2008-09-26 13:45:00,1.764,1.76435,1.76365,1.764,78500000.0
2008-09-26 13:46:00,1.764,1.7644,1.7636,1.764,70800000.0
2008-09-26 13:47:00,1.76405,1.76535,1.764,1.7642,123900000.0
2008-09-26 13:48:00,1.7642,1.76475,1.764,1.76475,145500000.0
2008-09-26 13:49:00,1.76475,1.76485,1.764,1.7646,97900000.0
2008-09-26 13:50:00,1.7645,1.76505,1.7637,1.7648,153200000.0
2008-09-26 13:51:00,1.7648,1.7652,1.7642,1.7647,162300000.0
2008-09-26 13:52:00,1.76475,1.7656,1.76435,1.76475,259800000.0
2008-09-26 13:53:00,1.7648,1.7655,1.76475,1.7654,112300000.0
2008-09-26 13:54:00,1.76535,1.76545,1.76475,1.7652,126600000.0
2008-09-26 13:55:00,1.7652,1.76525,1.76445,1.7649,152000000.0
2008-09-26 13:56:00,1.7649,1.76535,1.7647,1.7651,184700000.0
2008-09-26 13:57:00,1.7651,1.7651,1.76445,1.76455,147700000.0
2008-09-26 13:58:00,1.76455,1.765,1.76445,1.7648,146000000.0
2008-09-26 13:59:00,1.7648,1.765,1.76385,1.7641,117700000.0
2008-09-26 14:00:00,1.7641,1.76455,1.7634,1.7634,105600000.0
2008-09-26 14:01:00,1.7634,1.7639,1.76225,1.7633,175100000.0
2008-09-26 14:02:00,1.7633,1.765,1.76325,1.76455,92100000.0
2008-09-26 14:03:00,1.7644,1.7648,1.76385,1.764,151500000.0
2008-09-26 14:04:00,1.7639,1.7651,1.76375,1.7648,202800000.0
2008-09-26 14:05:00,1.7648,1.76555,1.76395,1.76555,144600000.0
2008-09-26 14:06:00,1.7656,1.76595,1.76475,1.7648,114000000.0
2008-09-26 14:07:00,1.7649,1.76545,1.76455,1.76475,102100000.0
2008-09-26 14:08:00,1.76465,1.76525,1.7643,1.7648,100700000.0
2008-09-26 14:09:00,1.7648,1.76485,1.7647,1.7647,65000000.0
2008-09-26 14:10:00,1.7647,1.7649,1.7641,1.7643,102000000.0
2008-09-26 14:11:00,1.7643,1.7647,1.7638,1.7639,74300000.0
2008-09-26 14:12:00,1.7639,1.764,1.7637,1.7639,86800000.0
2008-09-26 14:13:00,1.76415,1.76475,1.76375,1.7647,103400000.0
2008-09-26 14:14:00,1.76475,1.76645,1.7642,1.7664,151300000.0
2008-09-26 14:15:00,1.7661,1.7663,1.76505,1.7659,164300000.0
2008-09-26 14:16:00,1.7659,1.76615,1.7646,1.7648,133800000.0
2008-09-26 14:17:00,1.76475,1.7648,1.7633,1.76365,124300000.0
2008-09-26 14:18:00,1.76365,1.76425,1.76215,1.7625,148800000.0
2008-09-26 14:19:00,1.7625,1.76285,1.76185,1.7627,108200000.0
2008-09-26 14:20:00,1.7627,1.76355,1.76215,1.7625,128800000.0
2008-09-26 14:21:00,1.7626,1.7636,1.76225,1.7628,99000000.0
2008-09-26 14:22:00,1.7628,1.7643,1.76235,1.76385,174500000.0
2008-09-26 14:23:00,1.76385,1.7654,1.76325,1.765,188900000.0
2008-09-26 14:24:00,1.765,1.7656,1.7645,1.7645,101000000.0
2008-09-26 14:25:00,1.7645,1.76475,1.7645,1.76455,45900000.0
2008-09-26 14:26:00,1.76455,1.76485,1.7644,1.7645,53400000.0
2008-09-26 14:27:00,1.76445,1.76475,1.7642,1.76435,105500000.0
2008-09-26 14:28:00,1.7643,1.7652,1.76425,1.7644,124400000.0
2008-09-26 14:29:00,1.76425,1.7646,1.76245,1.7633,120800000.0
2008-09-26 14:30:00,1.7633,1.7648,1.76275,1.7645,148700000.0
2008-09-26 14:31:00,1.76455,1.76455,1.7641,1.7641,71000000.0
2008-09-26 14:32:00,1.7641,1.7646,1.7627,1.7628,128400000.0
2008-09-26 14:33:00,1.76285,1.7639,1.7627,1.7638,96600000.0
2008-09-26 14:34:00,1.7638,1.7643,1.7632,1.76415,72700000.0
2008-09-26 14:35:00,1.76405,1.7646,1.7634,1.7634,138000000.0
2008-09-26 14:36:00,1.7634,1.7655,1.7628,1.76455,154400000.0
2008-09-26 14:37:00,1.76455,1.76455,1.7642,1.7643,100500000.0
2008-09-26 14:38:00,1.7643,1.76525,1.7636,1.7649,190200000.0
2008-09-26 14:39:00,1.76485,1.7651,1.76425,1.7647,50900000.0
2008-09-26 14:40:00,1.7647,1.76485,1.7638,1.76485,97600000.0
2008-09-26 14:41:00,1.76475,1.7653,1.76415,1.7644,97700000.0
2008-09-26 14:42:00,1.7645,1.7645,1.76335,1.76385,115900000.0
2008-09-26 14:43:00,1.76395,1.76395,1.76255,1.7631,145000000.0
2008-09-26 14:44:00,1.76315,1.76315,1.76235,1.7626,180600000.0
2008-09-26 14:45:00,1.7626,1.76315,1.76165,1.76185,142400000.0
2008-09-26 14:46:00,1.762,1.7634,1.7615,1.7629,140900000.0
2008-09-26 14:47:00,1.7629,1.7636,1.7628,1.7634,86000000.0
2008-09-26 14:48:00,1.7634,1.76365,1.7634,1.7635,39500000.0
2008-09-26 14:49:00,1.7635,1.76385,1.7632,1.7636,147200000.0
2008-09-26 14:50:00,1.7636,1.7636,1.7627,1.7627,50500000.0
2008-09-26 14:51:00,1.7629,1.7631,1.7627,1.763,70200000.0
2008-09-26 14:52:00,1.76305,1.7634,1.76255,1.7627,58200000.0
2008-09-26 14:53:00,1.7627,1.76325,1.7627,1.7631,61100000.0
2008-09-26 14:54:00,1.7632,1.76365,1.7632,1.7635,52000000.0
2008-09-26 14:55:00,1.7635,1.7637,1.76265,1.76315,75800000.0
2008-09-26 14:56:00,1.7631,1.7631,1.7626,1.76295,170200000.0
2008-09-26 14:57:00,1.7629,1.7629,1.76125,1.762,192300000.0
2008-09-26 14:58:00,1.762,1.76215,1.7607,1.7614,169400000.0
2008-09-26 14:59:00,1.76175,1.762,1.7611,1.76155,179200000.0
2008-09-26 15:00:00,1.7616,1.76215,1.76095,1.7617,203800000.0
2008-09-26 15:01:00,1.76185,1.76245,1.7617,1.76175,142600000.0
2008-09-26 15:02:00,1.76165,1.7622,1.76125,1.76125,93900000.0
2008-09-26 15:03:00,1.76125,1.7621,1.76115,1.76155,182200000.0
2008-09-26 15:04:00,1.7615,1.76185,1.76095,1.76135,117700000.0
2008-09-26 15:05:00,1.7613,1.76165,1.7606,1.7614,96200000.0
2008-09-26 15:06:00,1.76135,1.76135,1.76035,1.76075,126200000.0
2008-09-26 15:07:00,1.7608,1.7608,1.7599,1.7606,142700000.0
2008-09-26 15:08:00,1.7606,1.76065,1.75915,1.7605,104600000.0
2008-09-26 15:09:00,1.7604,1.76085,1.75985,1.75995,152800000.0
2008-09-26 15:10:00,1.76035,1.7605,1.75995,1.76015,79000000.0
2008-09-26 15:11:00,1.7602,1.7604,1.7595,1.7601,91600000.0
2008-09-26 15:12:00,1.7601,1.76065,1.7591,1.75935,163900000.0
2008-09-26 15:13:00,1.7594,1.7595,1.75825,1.7583,176900000.0
2008-09-26 15:14:00,1.7583,1.7586,1.7577,1.75855,468900015.0
2008-09-26 15:15:00,1.75855,1.7588,1.7581,1.7581,122800000.0
2008-09-26 15:16:00,1.7581,1.75815,1.75755,1.7578,173400000.0
2008-09-26 15:17:00,1.7579,1.758,1.757,1.7574,165000000.0
2008-09-26 15:18:00,1.7574,1.75755,1.7566,1.7572,124200000.0
2008-09-26 15:19:00,1.7571,1.75735,1.75615,1.75655,141000000.0
2008-09-26 15:20:00,1.75645,1.75675,1.75535,1.7559,158200000.0
2008-09-26 15:21:00,1.7559,1.75635,1.7545,1.7552,231600000.0
2008-09-26 15:22:00,1.75525,1.75575,1.7549,1.7551,154100000.0
2008-09-26 15:23:00,1.7552,1.75575,1.75455,1.75545,136000000.0
2008-09-26 15:24:00,1.7554,1.75565,1.75445,1.75535,137300000.0
2008-09-26 15:25:00,1.75525,1.7563,1.755,1.75595,100200000.0
2008-09-26 15:26:00,1.7561,1.7566,1.75505,1.75535,112600000.0
2008-09-26 15:27:00,1.75535,1.75625,1.7551,1.756,77400000.0
2008-09-26 15:28:00,1.7559,1.75605,1.7554,1.7557,81500000.0
2008-09-26 15:29:00,1.7559,1.75615,1.7552,1.75605,108800000.0
2008-09-26 15:30:00,1.75595,1.7567,1.75575,1.7563,119800000.0
2008-09-26 15:31:00,1.7563,1.7568,1.7559,1.75655,103100000.0
2008-09-26 15:32:00,1.7565,1.75685,1.75605,1.75655,95300000.0
2008-09-26 15:33:00,1.75655,1.7578,1.75635,1.75745,128000000.0
2008-09-26 15:34:00,1.75745,1.7575,1.7571,1.7574,99700000.0
2008-09-26 15:35:00,1.75735,1.75755,1.75655,1.7569,112700000.0
2008-09-26 15:36:00,1.75705,1.75735,1.75635,1.7565,95300000.0
2008-09-26 15:37:00,1.7565,1.75755,1.7564,1.7574,162300000.0
2008-09-26 15:38:00,1.7575,1.75785,1.75675,1.75725,122600000.0
2008-09-26 15:39:00,1.75725,1.75795,1.7571,1.75725,148000000.0
2008-09-26 15:40:00,1.75745,1.7586,1.7573,1.758,241700000.0
2008-09-26 15:41:00,1.758,1.7582,1.757,1.75705,146200000.0
2008-09-26 15:42:00,1.75725,1.7582,1.75705,1.7575,131200000.0
2008-09-26 15:43:00,1.7575,1.7579,1.7567,1.75725,140900000.0
2008-09-26 15:44:00,1.75715,1.75775,1.75565,1.7571,156100000.0
2008-09-26 15:45:00,1.7571,1.7579,1.757,1.7577,145300000.0
2008-09-26 15:46:00,1.7577,1.7579,1.757,1.75785,127800000.0
2008-09-26 15:47:00,1.75795,1.7585,1.7563,1.7566,242900000.0
2008-09-26 15:48:00,1.7566,1.757,1.75605,1.7567,127200000.0
2008-09-26 15:49:00,1.7567,1.7578,1.7565,1.7577,100000000.0
2008-09-26 15:50:00,1.7577,1.75805,1.7568,1.75715,154200000.0
2008-09-26 15:51:00,1.75695,1.7572,1.7555,1.7559,158500000.0
2008-09-26 15:52:00,1.75585,1.7573,1.7553,1.7556,175600000.0
2008-09-26 15:53:00,1.7556,1.75665,1.7555,1.75645,173400000.0
2008-09-26 15:54:00,1.7565,1.75745,1.75595,1.7564,249000000.0
2008-09-26 15:55:00,1.7564,1.7564,1.7555,1.756,227300000.0
2008-09-26 15:56:00,1.756,1.756,1.75475,1.7553,200800000.0
2008-09-26 15:57:00,1.7554,1.7554,1.7544,1.7544,158500000.0
2008-09-26 15:58:00,1.7544,1.7558,1.7544,1.7553,158200000.0
2008-09-26 15:59:00,1.7553,1.7562,1.75505,1.7551,255800000.0
2008-09-26 16:00:00,1.75525,1.7566,1.75515,1.75605,346900000.0
2008-09-26 16:01:00,1.75595,1.7564,1.75495,1.7553,283800000.0
2008-09-26 16:02:00,1.75525,1.7553,1.7528,1.7539,236200000.0
2008-09-26 16:03:00,1.7539,1.75475,1.75325,1.75445,127400000.0
2008-09-26 16:04:00,1.75455,1.7555,1.75445,1.7546,109800000.0
2008-09-26 16:05:00,1.7546,1.75485,1.75365,1.7544,131000000.0
2008-09-26 16:06:00,1.7544,1.75525,1.75375,1.7546,152200000.0
2008-09-26 16:07:00,1.75465,1.7553,1.75445,1.7553,120600000.0
2008-09-26 16:08:00,1.7554,1.7557,1.7546,1.7551,156400000.0
2008-09-26 16:09:00,1.7551,1.75595,1.75465,1.755,97100000.0
2008-09-26 16:10:00,1.7547,1.75535,1.75385,1.7553,106900000.0
2008-09-26 16:11:00,1.7552,1.7568,1.75515,1.7568,149800000.0
2008-09-26 16:12:00,1.7568,1.75795,1.7564,1.7568,198100000.0
2008-09-26 16:13:00,1.7568,1.75775,1.7567,1.75755,162600000.0
2008-09-26 16:14:00,1.7576,1.7584,1.75735,1.75765,125200000.0
2008-09-26 16:15:00,1.7577,1.75815,1.7565,1.7565,375100000.0
2008-09-26 16:16:00,1.7568,1.7571,1.756,1.75635,156700000.0
2008-09-26 16:17:00,1.75655,1.75735,1.75645,1.7569,88000000.0
2008-09-26 16:18:00,1.7569,1.7577,1.7566,1.757,70900000.0
2008-09-26 16:19:00,1.757,1.75715,1.75575,1.75605,296000000.0
2008-09-26 16:20:00,1.75605,1.75635,1.75535,1.7558,148500000.0
2008-09-26 16:21:00,1.7558,1.7558,1.75485,1.7554,94100000.0
2008-09-26 16:22:00,1.7554,1.7554,1.75445,1.7545,110400000.0
2008-09-26 16:23:00,1.75455,1.755,1.7538,1.75435,103000000.0
2008-09-26 16:24:00,1.7543,1.755,1.7538,1.7548,109300000.0
2008-09-26 16:25:00,1.75475,1.7565,1.75475,1.7559,129600000.0
2008-09-26 16:26:00,1.75605,1.7563,1.7554,1.75595,100500000.0
2008-09-26 16:27:00,1.7559,1.75715,1.7556,1.757,207300000.0
2008-09-26 16:28:00,1.7571,1.7577,1.75625,1.7568,154700000.0
2008-09-26 16:29:00,1.7567,1.75755,1.75635,1.7567,139600000.0
2008-09-26 16:30:00,1.7568,1.7578,1.7566,1.75775,178400000.0
2008-09-26 16:31:00,1.7578,1.7581,1.7568,1.7574,184600000.0
2008-09-26 16:32:00,1.75735,1.7582,1.75705,1.75775,146200000.0
2008-09-26 16:33:00,1.75785,1.75795,1.75705,1.75795,186600000.0
2008-09-26 16:34:00,1.75805,1.7581,1.757,1.75745,158900000.0
2008-09-26 16:35:00,1.7574,1.758,1.7561,1.75615,137300000.0
2008-09-26 16:36:00,1.75625,1.75665,1.75545,1.75605,91000000.0
2008-09-26 16:37:00,1.75595,1.75685,1.7558,1.756,78700000.0
2008-09-26 16:38:00,1.756,1.7575,1.756,1.7572,111300000.0
2008-09-26 16:39:00,1.7572,1.75775,1.7567,1.7575,167100000.0
2008-09-26 16:40:00,1.7575,1.7575,1.75655,1.7572,172400000.0
2008-09-26 16:41:00,1.7573,1.7573,1.7562,1.75705,179300000.0
2008-09-26 16:42:00,1.75715,1.75775,1.75685,1.7575,148300000.0
2008-09-26 16:43:00,1.7577,1.75785,1.7572,1.75725,149900000.0
2008-09-26 16:44:00,1.7572,1.7574,1.75715,1.7572,88300000.0
2008-09-26 16:45:00,1.7572,1.7573,1.75675,1.757,106200000.0
2008-09-26 16:46:00,1.757,1.75785,1.7569,1.7576,157800000.0
2008-09-26 16:47:00,1.7575,1.7575,1.75655,1.7569,155000000.0
2008-09-26 16:48:00,1.75695,1.7579,1.7568,1.7571,163600000.0
2008-09-26 16:49:00,1.757,1.7575,1.7567,1.75745,171900000.0
2008-09-26 16:50:00,1.7573,1.7583,1.7573,1.7583,167700000.0
2008-09-26 16:51:00,1.7582,1.75905,1.758,1.75835,247799999.0
2008-09-26 16:52:00,1.75835,1.7591,1.7583,1.7589,389100000.0
2008-09-26 16:53:00,1.7589,1.7592,1.75835,1.7586,219200000.0
2008-09-26 16:54:00,1.7586,1.75915,1.7585,1.7591,148100000.0
2008-09-26 16:55:00,1.759,1.7591,1.758,1.7584,238100000.0
2008-09-26 16:56:00,1.7584,1.7584,1.75725,1.7577,137500000.0
2008-09-26 16:57:00,1.75775,1.7582,1.7577,1.7582,130600000.0
2008-09-26 16:58:00,1.7581,1.7595,1.7579,1.75915,201000000.0
2008-09-26 16:59:00,1.75915,1.7609,1.7588,1.76015,258000000.0
2008-09-26 17:00:00,1.76015,1.76095,1.75935,1.7599,195600000.0
2008-09-26 17:01:00,1.75955,1.7608,1.7594,1.7601,159900000.0
2008-09-26 17:02:00,1.7601,1.76045,1.75975,1.7602,182500000.0
2008-09-26 17:03:00,1.7602,1.76105,1.7602,1.7609,206300000.0
2008-09-26 17:04:00,1.76105,1.7616,1.7609,1.7613,81000000.0
2008-09-26 17:05:00,1.7614,1.76165,1.7611,1.7613,129800000.0
2008-09-26 17:06:00,1.7613,1.76135,1.7603,1.7603,232200000.0
2008-09-26 17:07:00,1.76035,1.7606,1.7603,1.7604,120800000.0
2008-09-26 17:08:00,1.7604,1.7607,1.7592,1.75945,147500000.0
2008-09-26 17:09:00,1.75945,1.76045,1.75915,1.7599,136400000.0
2008-09-26 17:10:00,1.7598,1.76185,1.7598,1.7611,147400000.0
2008-09-26 17:11:00,1.7612,1.7616,1.7606,1.7608,123400000.0
2008-09-26 17:12:00,1.7608,1.7614,1.76065,1.76115,140600000.0
2008-09-26 17:13:00,1.76125,1.762,1.7611,1.7617,79400000.0
2008-09-26 17:14:00,1.7617,1.762,1.76095,1.762,174700000.0
2008-09-26 17:15:00,1.76205,1.76265,1.76175,1.7624,71100000.0
2008-09-26 17:16:00,1.76235,1.76275,1.7618,1.7618,113800000.0
2008-09-26 17:17:00,1.762,1.7623,1.7616,1.7619,208300000.0
2008-09-26 17:18:00,1.7619,1.76265,1.7616,1.7622,91200000.0
2008-09-26 17:19:00,1.7622,1.7623,1.7615,1.7622,123700000.0
2008-09-26 17:20:00,1.7622,1.7622,1.7617,1.7622,83200000.0
2008-09-26 17:21:00,1.7622,1.7624,1.76085,1.7612,146000000.0
2008-09-26 17:22:00,1.7612,1.7613,1.75985,1.7601,196200000.0
2008-09-26 17:23:00,1.7601,1.7601,1.7587,1.7589,434900000.0
2008-09-26 17:24:00,1.7589,1.75925,1.7573,1.7576,150300000.0
2008-09-26 17:25:00,1.75765,1.75825,1.7575,1.75825,81900000.0
2008-09-26 17:26:00,1.75825,1.76,1.7582,1.75945,125600000.0
2008-09-26 17:27:00,1.7595,1.76035,1.75925,1.7599,120800000.0
2008-09-26 17:28:00,1.75985,1.7623,1.75985,1.7621,91300000.0
2008-09-26 17:29:00,1.76215,1.76275,1.7609,1.761,263100005.0
2008-09-26 17:30:00,1.761,1.7617,1.76035,1.76075,165200000.0
2008-09-26 17:31:00,1.76075,1.7616,1.7607,1.7614,115500000.0
2008-09-26 17:32:00,1.7615,1.7617,1.76105,1.7616,38500000.0
2008-09-26 17:33:00,1.76155,1.7616,1.76005,1.76035,532399996.0
2008-09-26 17:34:00,1.7603,1.76155,1.7601,1.7602,310300000.0
2008-09-26 17:35:00,1.7605,1.7605,1.7593,1.75935,453800000.0
2008-09-26 17:36:00,1.7595,1.76195,1.7595,1.7603,197000000.0
2008-09-26 17:37:00,1.7603,1.76105,1.76005,1.7607,97200000.0
2008-09-26 17:38:00,1.76085,1.7616,1.76075,1.761,138800000.0
2008-09-26 17:39:00,1.761,1.761,1.75965,1.7609,247100000.0
2008-09-26 17:40:00,1.7611,1.7615,1.76035,1.76045,115400000.0
2008-09-26 17:41:00,1.761,1.76145,1.7605,1.7606,54500000.0
2008-09-26 17:42:00,1.7606,1.7606,1.7595,1.75995,475800009.0
2008-09-26 17:43:00,1.75995,1.76015,1.7596,1.7597,108700000.0
2008-09-26 17:44:00,1.7597,1.75985,1.7581,1.7595,174500000.0
2008-09-26 17:45:00,1.75885,1.7603,1.75885,1.75985,98800000.0
2008-09-26 17:46:00,1.75985,1.7611,1.7598,1.7604,112300000.0
2008-09-26 17:47:00,1.76045,1.761,1.76015,1.76065,80000000.0
2008-09-26 17:48:00,1.76045,1.7607,1.75985,1.76,87000000.0
2008-09-26 17:49:00,1.76,1.7604,1.7599,1.76,108100000.0
2008-09-26 17:50:00,1.76045,1.76045,1.75915,1.76005,147900000.0
2008-09-26 17:51:00,1.7602,1.76025,1.7599,1.76,79600000.0
2008-09-26 17:52:00,1.76005,1.7602,1.7598,1.75995,68300000.0
2008-09-26 17:53:00,1.75995,1.76,1.7591,1.7592,126100000.0
2008-09-26 17:54:00,1.7592,1.7592,1.75835,1.75885,86500000.0
2008-09-26 17:55:00,1.7588,1.75915,1.7587,1.7589,91800000.0
2008-09-26 17:56:00,1.75895,1.7599,1.75875,1.7593,69900000.0
2008-09-26 17:57:00,1.75955,1.76085,1.75955,1.7604,85100000.0
2008-09-26 17:58:00,1.76045,1.7617,1.76045,1.76155,152300000.0
2008-09-26 17:59:00,1.7616,1.76175,1.7597,1.7602,281800000.0
2008-09-26 18:00:00,1.76025,1.76035,1.75995,1.76025,86400000.0
2008-09-26 18:01:00,1.76025,1.7603,1.75955,1.7599,962000028.0
2008-09-26 18:02:00,1.7598,1.76,1.7592,1.7593,545500000.0
2008-09-26 18:03:00,1.7593,1.75935,1.7585,1.7586,495100002.0
2008-09-26 18:04:00,1.7586,1.7586,1.7575,1.75785,61900000.0
2008-09-26 18:05:00,1.75795,1.75865,1.7577,1.7582,114300000.0
2008-09-26 18:06:00,1.7582,1.75865,1.7575,1.75865,154700000.0
2008-09-26 18:07:00,1.7587,1.7588,1.7585,1.7585,27600000.0
2008-09-26 18:08:00,1.7585,1.7585,1.75665,1.75705,194800000.0
2008-09-26 18:09:00,1.75695,1.7573,1.7564,1.7572,169400000.0
2008-09-26 18:10:00,1.75745,1.75775,1.75645,1.7567,150900000.0
2008-09-26 18:11:00,1.7567,1.75685,1.7567,1.7567,19600000.0
2008-09-26 18:12:00,1.7567,1.75725,1.75655,1.7567,24500000.0
2008-09-26 18:13:00,1.7567,1.7567,1.7558,1.7567,70500000.0
2008-09-26 18:14:00,1.7568,1.7575,1.75635,1.7572,107600000.0
2008-09-26 18:15:00,1.7572,1.75815,1.7572,1.7579,353700000.0
2008-09-26 18:16:00,1.7579,1.7589,1.7579,1.7587,115100000.0
2008-09-26 18:17:00,1.7587,1.75885,1.7579,1.7587,130400000.0
2008-09-26 18:18:00,1.7587,1.7587,1.75745,1.7575,220700000.0
2008-09-26 18:19:00,1.7575,1.75825,1.7575,1.75795,97600000.0
2008-09-26 18:20:00,1.75805,1.7582,1.75745,1.7576,408800000.0
2008-09-26 18:21:00,1.75775,1.7578,1.75685,1.757,273800000.0
2008-09-26 18:22:00,1.757,1.757,1.7557,1.7562,159800000.0
2008-09-26 18:23:00,1.7562,1.75635,1.7562,1.75625,265100000.0
2008-09-26 18:24:00,1.7562,1.7566,1.7562,1.75655,116600000.0
2008-09-26 18:25:00,1.75655,1.7569,1.7563,1.7566,189400000.0
2008-09-26 18:26:00,1.7566,1.7566,1.7566,1.7566,32400000.0
2008-09-26 18:27:00,1.7566,1.7574,1.7566,1.7572,181600000.0
2008-09-26 18:28:00,1.7572,1.7572,1.75655,1.75695,379600000.0
2008-09-26 18:29:00,1.75695,1.75695,1.7563,1.7563,91500000.0
2008-09-26 18:30:00,1.7563,1.7571,1.7563,1.757,84500000.0
2008-09-26 18:31:00,1.757,1.75715,1.757,1.757,54400000.0
2008-09-26 18:32:00,1.757,1.757,1.757,1.757,7200000.0
2008-09-26 18:33:00,1.757,1.7571,1.75625,1.7569,97600000.0
2008-09-26 18:34:00,1.7569,1.75695,1.7566,1.7567,121400000.0
2008-09-26 18:35:00,1.7567,1.757,1.75515,1.75695,114100000.0
2008-09-26 18:36:00,1.7568,1.75745,1.75665,1.75735,43000000.0
2008-09-26 18:37:00,1.7574,1.7574,1.7566,1.7566,133500000.0
2008-09-26 18:38:00,1.7566,1.7566,1.7554,1.75605,92600000.0
2008-09-26 18:39:00,1.756,1.7562,1.7549,1.75565,86400000.0
2008-09-26 18:40:00,1.7557,1.75575,1.7547,1.7552,113400000.0
2008-09-26 18:41:00,1.7552,1.7557,1.7545,1.7551,160600000.0
2008-09-26 18:42:00,1.7551,1.7565,1.7551,1.75525,157500000.0
2008-09-26 18:43:00,1.75545,1.75595,1.7551,1.7559,148600000.0
2008-09-26 18:44:00,1.75585,1.75625,1.7557,1.75625,95900000.0
2008-09-26 18:45:00,1.75615,1.7563,1.7559,1.756,160600000.0
2008-09-26 18:46:00,1.756,1.7561,1.75505,1.7559,151300000.0
2008-09-26 18:47:00,1.7559,1.75595,1.7559,1.7559,36400000.0
2008-09-26 18:48:00,1.7555,1.7557,1.7554,1.7557,8400000.0
2008-09-26 18:49:00,1.7556,1.7558,1.7553,1.7555,8400000.0
2008-09-26 18:50:00,1.7559,1.756,1.7559,1.756,8400000.0
2008-09-26 18:51:00,1.756,1.7562,1.756,1.7561,438400000.0
2008-09-26 18:52:00,1.7561,1.75615,1.75525,1.75585,125000000.0
2008-09-26 18:53:00,1.75585,1.7561,1.7556,1.75565,54300000.0
2008-09-26 18:54:00,1.75565,1.75625,1.75565,1.7561,119000000.0
2008-09-26 18:55:00,1.7563,1.7564,1.7563,1.7563,59400000.0
2008-09-26 18:56:00,1.7563,1.7563,1.7562,1.7562,76400000.0
2008-09-26 18:57:00,1.7562,1.7563,1.7562,1.75625,58300000.0
2008-09-26 18:58:00,1.75625,1.75625,1.7559,1.75605,91000000.0
2008-09-26 18:59:00,1.756,1.756,1.7555,1.7559,211800000.0
2008-09-26 19:00:00,1.7559,1.7559,1.7559,1.7559,201600000.0
2008-09-26 19:01:00,1.7559,1.7559,1.7546,1.75515,146000000.0
2008-09-26 19:02:00,1.75535,1.7557,1.75465,1.7556,110700000.0
2008-09-26 19:03:00,1.75555,1.7562,1.75555,1.756,86100000.0
2008-09-26 19:04:00,1.756,1.7562,1.75515,1.7558,121200000.0
2008-09-26 19:05:00,1.75575,1.75605,1.7557,1.756,74200000.0
2008-09-26 19:06:00,1.75615,1.7566,1.7561,1.75645,66100000.0
2008-09-26 19:07:00,1.75645,1.75665,1.7564,1.7565,171600000.0
2008-09-26 19:08:00,1.7565,1.7569,1.7565,1.75675,113200000.0
2008-09-26 19:09:00,1.7567,1.757,1.75665,1.7569,15600000.0
2008-09-26 19:10:00,1.7569,1.75695,1.75595,1.7568,92700000.0
2008-09-26 19:11:00,1.75685,1.75715,1.7568,1.75715,165700000.0
2008-09-26 19:12:00,1.75715,1.7578,1.75715,1.7575,62300000.0
2008-09-26 19:13:00,1.7575,1.7579,1.7575,1.7577,33000000.0
2008-09-26 19:14:00,1.75785,1.7579,1.75715,1.7573,47200000.0
2008-09-26 19:15:00,1.7573,1.7573,1.75665,1.7568,78000000.0
2008-09-26 19:16:00,1.7568,1.7568,1.75555,1.75585,57000000.0
2008-09-26 19:17:00,1.7561,1.75665,1.756,1.75625,122300000.0
2008-09-26 19:18:00,1.7563,1.75705,1.75625,1.7569,91300000.0
2008-09-26 19:19:00,1.7569,1.7575,1.7569,1.7574,51500000.0
2008-09-26 19:20:00,1.7573,1.7575,1.7572,1.75745,32000000.0
2008-09-26 19:21:00,1.7574,1.75755,1.75735,1.75755,18700000.0
2008-09-26 19:22:00,1.75755,1.75755,1.7574,1.7574,9100000.0
2008-09-26 19:23:00,1.7574,1.7574,1.75655,1.757,84100000.0
2008-09-26 19:24:00,1.757,1.7573,1.7569,1.757,73800000.0
2008-09-26 19:25:00,1.75695,1.75705,1.75695,1.757,9200000.0
2008-09-26 19:26:00,1.757,1.757,1.757,1.757,46800000.0
2008-09-26 19:27:00,1.757,1.757,1.75615,1.75635,118600000.0
2008-09-26 19:28:00,1.7564,1.7579,1.7563,1.7577,133700000.0
2008-09-26 19:29:00,1.75765,1.75785,1.7576,1.75775,36200000.0
2008-09-26 19:30:00,1.7577,1.7578,1.7577,1.7577,50700000.0
2008-09-26 19:31:00,1.75775,1.7578,1.7577,1.75775,72700000.0
2008-09-26 19:32:00,1.7578,1.75785,1.7578,1.75785,46500000.0
2008-09-26 19:33:00,1.7578,1.75795,1.7578,1.75795,67400000.0
2008-09-26 19:34:00,1.7579,1.75795,1.7578,1.7578,15600000.0
2008-09-26 19:35:00,1.7578,1.75785,1.7578,1.7578,17000000.0
2008-09-26 19:36:00,1.75805,1.75815,1.75805,1.75815,20400000.0
2008-09-26 19:37:00,1.75815,1.75815,1.7577,1.7577,36000000.0
2008-09-26 19:38:00,1.7578,1.75805,1.7578,1.758,108200000.0
2008-09-26 19:39:00,1.75795,1.75815,1.7579,1.75815,80900000.0
2008-09-26 19:40:00,1.75825,1.75835,1.7581,1.7582,32100000.0
2008-09-26 19:41:00,1.75825,1.75865,1.7582,1.7586,60100000.0
2008-09-26 19:42:00,1.7585,1.75855,1.7584,1.7585,35600000.0
2008-09-26 19:43:00,1.75845,1.75845,1.7584,1.7584,18500000.0
2008-09-26 19:44:00,1.7584,1.7584,1.7574,1.7576,50899999.0
2008-09-26 19:45:00,1.7576,1.7576,1.7576,1.7576,18000000.0
2008-09-26 19:46:00,1.7576,1.7576,1.7576,1.7576,26400000.0
2008-09-26 19:47:00,1.7576,1.7578,1.7576,1.7578,35500000.0
2008-09-26 19:48:00,1.75775,1.7578,1.7576,1.7577,72100000.0
2008-09-26 19:49:00,1.7577,1.7578,1.75695,1.7578,45700000.0
2008-09-26 19:50:00,1.7579,1.7582,1.7578,1.75795,112600000.0
2008-09-26 19:51:00,1.7581,1.75845,1.7581,1.75835,99600000.0
2008-09-26 19:52:00,1.75835,1.7584,1.75775,1.75775,41700000.0
2008-09-26 19:53:00,1.7578,1.7579,1.7576,1.75775,54400000.0
2008-09-26 19:54:00,1.7578,1.7582,1.7576,1.7582,85900000.0
2008-09-26 19:55:00,1.7581,1.75825,1.7581,1.7581,46700000.0
2008-09-26 19:56:00,1.7581,1.75845,1.7581,1.7581,42900000.0
2008-09-26 19:57:00,1.7581,1.75815,1.7581,1.7581,64500000.0
2008-09-26 19:58:00,1.7581,1.7581,1.75725,1.7578,127100000.0
2008-09-26 19:59:00,1.7577,1.7579,1.75755,1.7576,92300000.0
2008-09-26 20:00:00,1.75765,1.75825,1.7576,1.7582,44700000.0
2008-09-26 20:01:00,1.7582,1.75855,1.75815,1.7584,63500000.0
2008-09-26 20:02:00,1.75855,1.75865,1.7583,1.7584,87300000.0
2008-09-26 20:03:00,1.7584,1.7584,1.7576,1.75775,85200000.0
2008-09-26 20:04:00,1.75785,1.7592,1.7578,1.759,121400000.0
2008-09-26 20:05:00,1.75905,1.75925,1.759,1.75905,23700000.0
2008-09-26 20:06:00,1.7591,1.75925,1.7586,1.75885,82800000.0
2008-09-26 20:07:00,1.7588,1.75895,1.7587,1.7588,38200000.0
2008-09-26 20:08:00,1.7588,1.75885,1.75845,1.75885,45800000.0
2008-09-26 20:09:00,1.7588,1.7589,1.7588,1.7589,27400000.0
2008-09-26 20:10:00,1.7589,1.7592,1.7589,1.7592,58800000.0
2008-09-26 20:11:00,1.7592,1.7592,1.7588,1.7592,86400000.0
2008-09-26 20:12:00,1.7592,1.7592,1.75865,1.7588,40800000.0
2008-09-26 20:13:00,1.7588,1.7592,1.75865,1.7588,26400000.0
2008-09-26 20:14:00,1.7588,1.7588,1.7587,1.7587,45600000.0
2008-09-26 20:15:00,1.7587,1.7587,1.7587,1.7587,3600000.0
2008-09-26 20:16:00,1.7587,1.7587,1.7575,1.75795,190700000.0
2008-09-26 20:17:00,1.75815,1.7584,1.75795,1.7584,53300000.0
2008-09-26 20:18:00,1.7583,1.7584,1.7582,1.75825,67000000.0
2008-09-26 20:19:00,1.75825,1.7587,1.75825,1.7587,26600000.0
2008-09-26 20:20:00,1.7588,1.75915,1.7588,1.75905,23700000.0
2008-09-26 20:21:00,1.7591,1.76005,1.7591,1.7598,108000000.0
2008-09-26 20:22:00,1.7598,1.7598,1.7597,1.7597,43200000.0
2008-09-26 20:23:00,1.7597,1.7598,1.7597,1.7598,28800000.0
2008-09-26 20:24:00,1.7598,1.7598,1.7598,1.7598,28800000.0
2008-09-26 20:25:00,1.7598,1.7598,1.7598,1.7598,2400000.0
2008-09-26 20:26:00,1.7598,1.7598,1.7598,1.7598,37200000.0
2008-09-26 20:27:00,1.7598,1.7598,1.7594,1.7596,63200000.0
2008-09-26 20:28:00,1.7596,1.7597,1.7595,1.7595,39200000.0
2008-09-26 20:29:00,1.7596,1.7597,1.75805,1.7591,72600000.0
2008-09-26 20:30:00,1.7591,1.7592,1.7591,1.7591,63200000.0
2008-09-26 20:31:00,1.75915,1.7594,1.7591,1.7591,64900000.0
2008-09-26 20:32:00,1.7591,1.7591,1.7591,1.7591,43200000.0
2008-09-26 20:33:00,1.7591,1.7591,1.7582,1.75845,92100000.0
2008-09-26 20:34:00,1.75835,1.7587,1.75825,1.75865,67700000.0
2008-09-26 20:35:00,1.7585,1.75885,1.7584,1.75885,15900000.0
2008-09-26 20:36:00,1.7588,1.759,1.7587,1.7588,88300000.0
2008-09-26 20:37:00,1.7588,1.75905,1.7588,1.7588,46000000.0
2008-09-26 20:38:00,1.75885,1.7589,1.7588,1.7588,28100000.0
2008-09-26 20:39:00,1.7588,1.759,1.7588,1.7588,84400000.0
2008-09-26 20:40:00,1.7588,1.7589,1.7588,1.7588,63100000.0
2008-09-26 20:41:00,1.7588,1.7593,1.7588,1.7593,18000000.0
2008-09-26 20:42:00,1.7593,1.7595,1.7591,1.7591,26200000.0
2008-09-26 20:43:00,1.7591,1.7596,1.7591,1.7595,53000000.0
2008-09-26 20:44:00,1.7594,1.75985,1.759,1.7594,79900000.0
2008-09-26 20:45:00,1.75935,1.75985,1.7593,1.7598,37000000.0
2008-09-26 20:46:00,1.75975,1.7599,1.7597,1.7597,49200000.0
2008-09-26 20:47:00,1.75975,1.7601,1.75975,1.76005,26200000.0
2008-09-26 20:48:00,1.76025,1.76035,1.7599,1.76,42800000.0
2008-09-26 20:49:00,1.7601,1.7601,1.75925,1.75925,35200000.0
2008-09-26 20:50:00,1.7591,1.75975,1.759,1.75905,6900000.0
2008-09-26 20:51:00,1.75905,1.75915,1.75895,1.75905,31800000.0
2008-09-26 20:52:00,1.759,1.75905,1.7589,1.75905,27000000.0
2008-09-26 20:53:00,1.7591,1.7594,1.7591,1.75935,129999999.0
2008-09-26 20:54:00,1.7594,1.7594,1.7591,1.7592,222200000.0
2008-09-26 20:55:00,1.75915,1.7594,1.75905,1.7593,25500000.0
2008-09-26 20:56:00,1.75935,1.75935,1.75925,1.75925,12000000.0
2008-09-26 20:57:00,1.7592,1.7593,1.7592,1.7592,63500000.0
2008-09-26 20:58:00,1.7592,1.7592,1.7592,1.7592,57600000.0
2008-09-26 20:59:00,1.7592,1.7599,1.7592,1.7599,129600000.0
2008-09-26 21:00:00,1.75985,1.76005,1.7595,1.76,77500000.0
2008-09-26 21:01:00,1.76005,1.76025,1.76,1.7602,16500000.0
2008-09-26 21:02:00,1.76015,1.7605,1.76015,1.76015,12100000.0
2008-09-26 21:03:00,1.7602,1.7602,1.7601,1.7601,10400000.0
2008-09-26 21:04:00,1.7601,1.7603,1.7601,1.7603,8000000.0
2008-09-26 21:05:00,1.7602,1.7603,1.7601,1.76015,16400000.0
2008-09-26 21:06:00,1.7603,1.76075,1.7602,1.76045,21000000.0
2008-09-26 21:07:00,1.76065,1.7607,1.7602,1.7604,21100000.0
2008-09-26 21:08:00,1.7604,1.7608,1.7604,1.76075,39000000.0
2008-09-26 21:09:00,1.76075,1.761,1.7606,1.761,42100000.0
2008-09-26 21:10:00,1.76085,1.76085,1.7607,1.7607,28300000.0
2008-09-26 21:11:00,1.7607,1.7607,1.7607,1.7607,25200000.0
2008-09-26 21:12:00,1.7607,1.7608,1.7607,1.7608,25100000.0
2008-09-26 21:13:00,1.76075,1.76085,1.7607,1.7607,45000000.0
2008-09-26 21:14:00,1.7607,1.7607,1.7607,1.7607,7200000.0
2008-09-26 21:15:00,1.7603,1.7603,1.7603,1.7603,21600000.0
2008-09-26 21:16:00,1.7607,1.7607,1.7607,1.7607,21600000.0
2008-09-26 21:17:00,1.7607,1.7607,1.7607,1.7607,50400000.0
2008-09-26 21:18:00,1.7605,1.7607,1.7605,1.7607,86400000.0
2008-09-26 21:19:00,1.7607,1.7607,1.7605,1.7605,35200000.0
2008-09-26 21:20:00,1.7605,1.7607,1.7605,1.7605,32800000.0
2008-09-26 21:21:00,1.7605,1.7606,1.7605,1.7605,36400000.0
2008-09-26 21:22:00,1.7605,1.7605,1.7605,1.7605,26400000.0
2008-09-26 21:23:00,1.7603,1.7604,1.7602,1.7603,3400000.0
2008-09-26 21:24:00,1.7606,1.7606,1.7605,1.7605,3400000.0
2008-09-26 21:25:00,1.7605,1.7605,1.7605,1.7605,14400000.0
2008-09-26 21:26:00,1.7605,1.7605,1.7605,1.7605,21600000.0
2008-09-26 21:27:00,1.7605,1.7605,1.7605,1.7605,38400000.0
2008-09-26 21:28:00,1.7605,1.7605,1.7605,1.7605,31200000.0
2008-09-26 21:29:00,1.7605,1.7605,1.75965,1.7598,43400000.0
2008-09-26 21:30:00,1.7598,1.7598,1.7598,1.7598,7200000.0
2008-09-26 21:31:00,1.7598,1.75995,1.7598,1.7598,46300000.0
2008-09-26 21:32:00,1.7598,1.7598,1.7591,1.7598,107900000.0
2008-09-26 21:33:00,1.7598,1.75995,1.7591,1.7598,69900000.0
2008-09-26 21:34:00,1.75985,1.76,1.75985,1.7599,15100000.0
2008-09-26 21:35:00,1.7599,1.7599,1.7599,1.7599,15000000.0
2008-09-26 21:36:00,1.7599,1.76025,1.75985,1.7602,40800000.0
2008-09-26 21:37:00,1.7602,1.7602,1.75915,1.76,111400000.0
2008-09-26 21:38:00,1.76,1.76,1.76,1.76,33600000.0
2008-09-26 21:39:00,1.7596,1.7596,1.7594,1.7595,56800000.0
2008-09-26 21:40:00,1.76,1.76,1.7589,1.75975,56800000.0
2008-09-26 21:41:00,1.7597,1.7598,1.75965,1.7598,7100000.0
2008-09-26 21:42:00,1.7597,1.7603,1.7597,1.7601,22300000.0
2008-09-26 21:43:00,1.7601,1.7601,1.75925,1.75925,8900000.0
2008-09-26 21:44:00,1.7594,1.75945,1.7594,1.7594,15000000.0
2008-09-26 21:45:00,1.7594,1.7596,1.75795,1.7584,95400000.0
2008-09-26 21:46:00,1.7584,1.75905,1.7584,1.75905,33900000.0
2008-09-26 21:47:00,1.75905,1.75905,1.759,1.759,54600000.0
2008-09-26 21:48:00,1.759,1.759,1.759,1.759,19200000.0
2008-09-26 21:49:00,1.759,1.759,1.759,1.759,24000000.0
2008-09-26 21:50:00,1.759,1.759,1.759,1.759,12000000.0
2008-09-26 21:51:00,1.759,1.759,1.7588,1.7588,72000000.0
2008-09-26 21:52:00,1.7588,1.7588,1.7588,1.7588,43200000.0
2008-09-26 21:53:00,1.7584,1.7588,1.75705,1.7573,146500000.0
2008-09-26 21:54:00,1.7573,1.758,1.7573,1.758,16300000.0
2008-09-26 21:55:00,1.75785,1.7583,1.7578,1.75785,38600000.0
2008-09-26 21:56:00,1.7578,1.75815,1.7578,1.75815,44000000.0
2008-09-26 21:57:00,1.7581,1.7585,1.75795,1.7585,133500000.0
2008-09-26 21:58:00,1.7585,1.75895,1.7585,1.75895,75200000.0
2008-09-26 21:59:00,1.75895,1.7593,1.7585,1.7589,106300000.0
2008-09-26 22:00:00,1.7589,1.75915,1.7589,1.75905,30500000.0
2008-09-26 22:01:00,1.75905,1.7591,1.75895,1.759,181400000.0
2008-09-26 22:02:00,1.759,1.759,1.7579,1.7588,105800000.0
2008-09-26 22:03:00,1.759,1.759,1.75795,1.7584,66800000.0
2008-09-26 22:04:00,1.7584,1.7593,1.75815,1.7583,127500000.0
2008-09-26 22:05:00,1.75825,1.75825,1.75715,1.7573,86400000.0
2008-09-26 22:06:00,1.7573,1.7573,1.7573,1.7573,72900000.0
2008-09-26 22:07:00,1.7573,1.7573,1.7573,1.7573,12000000.0
2008-09-26 22:08:00,1.7573,1.7573,1.7573,1.7573,14400000.0
2008-09-26 22:09:00,1.7573,1.7573,1.7573,1.7573,32400000.0
2008-09-26 22:10:00,1.75735,1.7576,1.7573,1.7575,32400000.0
2008-09-26 22:11:00,1.7574,1.758,1.757,1.758,70800000.0
2008-09-26 22:12:00,1.75795,1.75815,1.7579,1.75815,35500000.0
2008-09-26 22:13:00,1.75815,1.75825,1.7581,1.75825,9000000.0
2008-09-26 22:14:00,1.7582,1.7582,1.7582,1.7582,7200000.0
2008-09-26 22:15:00,1.7582,1.7582,1.7582,1.7582,4800000.0
2008-09-26 22:16:00,1.7582,1.7582,1.7582,1.7582,40800000.0
2008-09-26 22:17:00,1.7582,1.7582,1.75745,1.75745,48800000.0
2008-09-26 22:18:00,1.75765,1.75775,1.75765,1.75775,7700000.0
2008-09-26 22:19:00,1.75775,1.75785,1.7576,1.7576,33000000.0
2008-09-26 22:20:00,1.7577,1.75775,1.7576,1.75775,7300000.0
2008-09-26 22:21:00,1.75775,1.7581,1.75765,1.7581,21000000.0
2008-09-26 22:22:00,1.7582,1.75835,1.7581,1.7583,14400000.0
2008-09-26 22:23:00,1.7585,1.7586,1.7583,1.7583,26600000.0
2008-09-26 22:24:00,1.75835,1.7589,1.7583,1.7589,19000000.0
2008-09-26 22:25:00,1.7592,1.7596,1.75815,1.75895,108400000.0
2008-09-26 22:26:00,1.75895,1.75945,1.7586,1.75925,40800000.0
2008-09-26 22:27:00,1.75945,1.75945,1.7594,1.7594,2000000.0
2008-09-26 22:28:00,1.75955,1.7597,1.75945,1.75965,19100000.0
2008-09-26 22:29:00,1.7597,1.75975,1.7593,1.7594,48700000.0
2008-09-26 22:30:00,1.75965,1.76005,1.75935,1.7596,37700000.0
2008-09-26 22:31:00,1.7596,1.7599,1.75945,1.75945,54200000.0
2008-09-26 22:32:00,1.75945,1.7598,1.7594,1.75975,33600000.0
2008-09-26 22:33:00,1.7597,1.76005,1.7597,1.76005,8000000.0
2008-09-26 22:34:00,1.75995,1.76005,1.75965,1.75965,36200000.0
2008-09-26 22:35:00,1.7596,1.75975,1.7596,1.75965,18400000.0
2008-09-26 22:36:00,1.7596,1.7603,1.7596,1.7603,17600000.0
2008-09-26 22:37:00,1.7602,1.76045,1.7598,1.7598,33700000.0
2008-09-26 22:38:00,1.7599,1.7601,1.7599,1.7601,18400000.0
2008-09-26 22:39:00,1.7601,1.7601,1.7599,1.7599,100800000.0
2008-09-26 22:40:00,1.7599,1.76045,1.7599,1.76045,76100000.0
2008-09-26 22:41:00,1.76035,1.7605,1.76025,1.7605,11000000.0
2008-09-26 22:42:00,1.76055,1.7606,1.7605,1.7605,8000000.0
2008-09-26 22:43:00,1.76055,1.7615,1.76055,1.76105,103900000.0
2008-09-26 22:44:00,1.7611,1.76165,1.7608,1.7612,23000000.0
2008-09-26 22:45:00,1.76125,1.7613,1.7607,1.7607,14900000.0
2008-09-26 22:46:00,1.7607,1.7608,1.7607,1.7608,73100000.0
2008-09-26 22:47:00,1.761,1.761,1.7606,1.7607,231599998.0
2008-09-26 22:48:00,1.7607,1.7607,1.7606,1.7607,333099994.0
2008-09-26 22:49:00,1.7606,1.7606,1.7589,1.7599,87899998.0
2008-09-26 22:50:00,1.7591,1.7599,1.7589,1.7598,21000000.0
2008-09-26 22:51:00,1.7589,1.76,1.7589,1.7589,33200000.0
2008-09-26 22:52:00,1.7597,1.75975,1.7589,1.7591,24400000.0
2008-09-26 22:53:00,1.7593,1.75955,1.7593,1.7593,13800000.0
2008-09-26 22:54:00,1.7593,1.7594,1.7593,1.7593,36000000.0
2008-09-26 22:55:00,1.7593,1.7593,1.7583,1.7585,102000000.0
2008-09-26 22:56:00,1.7585,1.75855,1.7585,1.7585,161100000.0
2008-09-26 22:57:00,1.7585,1.7589,1.7585,1.75885,109600000.0
2008-09-26 22:58:00,1.75845,1.7585,1.75845,1.7585,166900000.0
2008-09-26 22:59:00,1.7585,1.7585,1.75735,1.7585,179800000.0
2008-09-28 23:11:00,1.7561,1.757,1.7561,1.757,17500000.0
2008-09-28 23:12:00,1.757,1.757,1.75645,1.75645,16800000.0
2008-09-28 23:13:00,1.7566,1.7566,1.7565,1.7565,24600000.0
2008-09-28 23:14:00,1.7565,1.7565,1.7565,1.7565,20000000.0
2008-09-28 23:15:00,1.7565,1.7565,1.7564,1.7564,6000000.0
2008-09-28 23:16:00,1.7564,1.7564,1.75575,1.7559,90100000.0
2008-09-28 23:17:00,1.7559,1.7559,1.7559,1.7559,53600000.0
2008-09-28 23:18:00,1.7559,1.7559,1.7559,1.7559,46900000.0
2008-09-28 23:21:00,1.7559,1.7559,1.7559,1.7559,6700000.0
2008-09-28 23:22:00,1.7559,1.7559,1.7559,1.7559,6700000.0
2008-09-28 23:23:00,1.7559,1.7559,1.7548,1.7548,29800000.0
2008-09-28 23:24:00,1.755,1.755,1.755,1.755,2000000.0
2008-09-28 23:25:00,1.755,1.755,1.755,1.755,3000000.0
2008-09-28 23:26:00,1.755,1.755,1.755,1.755,2000000.0
2008-09-28 23:27:00,1.755,1.755,1.755,1.755,2000000.0
2008-09-28 23:29:00,1.755,1.755,1.755,1.755,6000000.0
2008-09-28 23:30:00,1.755,1.755,1.7548,1.7548,16300000.0
2008-09-28 23:32:00,1.7548,1.7548,1.7548,1.7548,1200000.0
2008-09-28 23:33:00,1.7548,1.7548,1.7548,1.7548,7200000.0
2008-09-28 23:38:00,1.7548,1.7549,1.7547,1.7549,49400000.0
2008-09-28 23:39:00,1.7549,1.75545,1.7549,1.75545,17600000.0
2008-09-28 23:41:00,1.7556,1.7556,1.7556,1.7556,11000000.0
2008-09-28 23:42:00,1.7556,1.7556,1.7555,1.7555,15000000.0
2008-09-28 23:43:00,1.7555,1.7555,1.7555,1.7555,16000000.0
2008-09-28 23:44:00,1.7555,1.7555,1.7543,1.7545,5000000.0
2008-09-28 23:45:00,1.7545,1.7545,1.7545,1.7545,4000000.0
2008-09-28 23:46:00,1.7545,1.7546,1.7545,1.7546,2000000.0
2008-09-28 23:47:00,1.7546,1.7546,1.7546,1.7546,8000000.0
2008-09-28 23:48:00,1.7546,1.7557,1.7546,1.7557,236200000.0
2008-09-28 23:49:00,1.7557,1.7557,1.7528,1.7539,274200000.0
2008-09-28 23:50:00,1.7539,1.7539,1.7539,1.7539,10000000.0
2008-09-28 23:51:00,1.7539,1.7539,1.7539,1.7539,10000000.0
2008-09-28 23:53:00,1.7539,1.7539,1.7539,1.7539,1000000.0
2008-09-28 23:54:00,1.7539,1.7539,1.7539,1.7539,4000000.0
2008-09-28 23:55:00,1.7539,1.754,1.7536,1.7536,57299999.0
2008-09-28 23:57:00,1.7536,1.7536,1.7532,1.7534,77200000.0
2008-09-28 23:58:00,1.7535,1.7535,1.7532,1.7533,37200000.0
2008-09-28 23:59:00,1.7533,1.7538,1.7533,1.7534,66200000.0
2008-09-29 00:00:00,1.7535,1.75395,1.7535,1.75395,13300000.0
2008-09-29 00:01:00,1.754,1.75415,1.75385,1.75385,16800000.0
2008-09-29 00:02:00,1.75395,1.75395,1.7538,1.7538,9200000.0
2008-09-29 00:03:00,1.7538,1.75385,1.7538,1.7538,14600000.0
2008-09-29 00:04:00,1.7538,1.7538,1.7538,1.7538,18000000.0
2008-09-29 00:05:00,1.7538,1.7538,1.7522,1.75325,50700000.0
2008-09-29 00:06:00,1.7532,1.7534,1.7529,1.7532,41800000.0
2008-09-29 00:07:00,1.7531,1.75345,1.753,1.75345,17600000.0
2008-09-29 00:08:00,1.7536,1.7536,1.7536,1.7536,1000000.0
2008-09-29 00:09:00,1.7532,1.7536,1.7521,1.7533,4500000.0
2008-09-29 00:10:00,1.7536,1.7538,1.7536,1.7537,4500000.0
2008-09-29 00:11:00,1.7534,1.7536,1.7534,1.7535,8000000.0
2008-09-29 00:12:00,1.7534,1.7537,1.7534,1.7535,8000000.0
2008-09-29 00:13:00,1.7537,1.7537,1.7537,1.7537,8000000.0
2008-09-29 00:14:00,1.7537,1.7537,1.752,1.7522,16200000.0
2008-09-29 00:15:00,1.7522,1.7522,1.7522,1.7522,18000000.0
2008-09-29 00:16:00,1.7522,1.7522,1.7522,1.7522,8000000.0
2008-09-29 00:17:00,1.7522,1.7522,1.75145,1.7516,32100000.0
2008-09-29 00:18:00,1.7516,1.7516,1.7494,1.7504,34300000.0
2008-09-29 00:19:00,1.7503,1.75065,1.74985,1.75,327700000.0
2008-09-29 00:20:00,1.7499,1.7507,1.7497,1.75055,118200000.0
2008-09-29 00:21:00,1.75045,1.7505,1.7502,1.7505,25600000.0
2008-09-29 00:22:00,1.7506,1.75135,1.7506,1.7508,203200000.0
2008-09-29 00:23:00,1.7508,1.7508,1.7507,1.7507,13200000.0
2008-09-29 00:24:00,1.7507,1.751,1.7506,1.7506,65200000.0
2008-09-29 00:25:00,1.7507,1.7511,1.7507,1.7511,65200000.0
2008-09-29 00:26:00,1.7512,1.7519,1.751,1.7517,43500000.0
2008-09-29 00:27:00,1.7517,1.7522,1.75155,1.7522,87700000.0
2008-09-29 00:28:00,1.7521,1.75215,1.7518,1.7518,57400000.0
2008-09-29 00:29:00,1.7518,1.7521,1.7518,1.75185,104200000.0
2008-09-29 00:30:00,1.75185,1.75185,1.7516,1.7516,11200000.0
2008-09-29 00:31:00,1.7516,1.7516,1.7516,1.7516,6600000.0
2008-09-29 00:32:00,1.7516,1.75175,1.7515,1.75175,20100000.0
2008-09-29 00:33:00,1.7517,1.7517,1.7512,1.7513,48900000.0
2008-09-29 00:34:00,1.7513,1.7515,1.75045,1.7515,139000000.0
2008-09-29 00:35:00,1.75165,1.75215,1.75165,1.7521,19200000.0
2008-09-29 00:36:00,1.752,1.752,1.7517,1.7518,58300000.0
2008-09-29 00:37:00,1.75195,1.75255,1.75195,1.7525,137900001.0
2008-09-29 00:38:00,1.7525,1.7526,1.752,1.7523,27800000.0
2008-09-29 00:39:00,1.7526,1.7527,1.7526,1.7527,27800000.0
2008-09-29 00:40:00,1.7526,1.7526,1.752,1.752,64400000.0
2008-09-29 00:41:00,1.7522,1.7522,1.752,1.752,34500000.0
2008-09-29 00:42:00,1.752,1.752,1.7518,1.7518,36200000.0
2008-09-29 00:43:00,1.75195,1.752,1.7518,1.7519,8900000.0
2008-09-29 00:44:00,1.7518,1.7519,1.7518,1.7519,100199998.0
2008-09-29 00:45:00,1.7521,1.7524,1.75175,1.75175,100199998.0
2008-09-29 00:46:00,1.75205,1.7521,1.7519,1.7519,4400000.0
2008-09-29 00:47:00,1.7515,1.7519,1.7515,1.7517,5000000.0
2008-09-29 00:48:00,1.7519,1.7519,1.7519,1.7519,5000000.0
2008-09-29 00:49:00,1.7522,1.75275,1.7522,1.7527,12000000.0
2008-09-29 00:50:00,1.752,1.7526,1.7518,1.7523,5800000.0
2008-09-29 00:51:00,1.7522,1.7525,1.7519,1.7521,5800000.0
2008-09-29 00:52:00,1.7527,1.7527,1.75165,1.75165,5800000.0
2008-09-29 00:53:00,1.7517,1.75185,1.75165,1.7518,18000000.0
2008-09-29 00:54:00,1.7517,1.7525,1.7516,1.75245,40800000.0
2008-09-29 00:55:00,1.7525,1.7529,1.7525,1.7529,39300000.0
2008-09-29 00:56:00,1.7529,1.75315,1.7529,1.753,42600000.0
2008-09-29 00:57:00,1.753,1.753,1.75215,1.7523,185600000.0
2008-09-29 00:58:00,1.7523,1.7523,1.7523,1.7523,75600000.0
2008-09-29 00:59:00,1.7523,1.7523,1.7523,1.7523,54000000.0
2008-09-29 01:00:00,1.75245,1.7531,1.75245,1.75285,21600000.0
2008-09-29 01:01:00,1.7528,1.7529,1.7528,1.7528,14900000.0
2008-09-29 01:02:00,1.7528,1.7528,1.75,1.75175,47900000.0
2008-09-29 01:03:00,1.7518,1.7518,1.751,1.7511,18800000.0
2008-09-29 01:04:00,1.7511,1.75185,1.7511,1.75185,23000000.0
2008-09-29 01:05:00,1.75205,1.7522,1.75045,1.75045,29500000.0
2008-09-29 01:06:00,1.7507,1.75115,1.7504,1.7504,36700000.0
2008-09-29 01:07:00,1.7504,1.7504,1.7503,1.7503,9500000.0
2008-09-29 01:08:00,1.7503,1.7503,1.74945,1.7495,25600000.0
2008-09-29 01:09:00,1.7495,1.7495,1.7475,1.74775,51000000.0
2008-09-29 01:10:00,1.74815,1.74875,1.7476,1.74835,206200000.0
2008-09-29 01:11:00,1.74845,1.74845,1.7482,1.74835,121200000.0
2008-09-29 01:12:00,1.74825,1.7486,1.7481,1.7486,48600000.0
2008-09-29 01:13:00,1.7488,1.7498,1.7488,1.74915,44600000.0
2008-09-29 01:14:00,1.74905,1.7492,1.7485,1.7489,34000000.0
2008-09-29 01:15:00,1.74885,1.7493,1.74885,1.7493,14000000.0
2008-09-29 01:16:00,1.7492,1.74945,1.7488,1.7488,8400000.0
2008-09-29 01:17:00,1.74915,1.74925,1.7487,1.7488,6500000.0
2008-09-29 01:18:00,1.7488,1.7492,1.7488,1.749,24500000.0
2008-09-29 01:19:00,1.749,1.749,1.749,1.749,30000000.0
2008-09-29 01:20:00,1.749,1.749,1.749,1.749,2000000.0
2008-09-29 01:21:00,1.7492,1.7495,1.7492,1.7495,18000000.0
2008-09-29 01:22:00,1.74915,1.7492,1.74915,1.74915,18000000.0
2008-09-29 01:23:00,1.7491,1.74915,1.749,1.749,194000000.0
2008-09-29 01:24:00,1.74905,1.74905,1.749,1.74905,59000000.0
2008-09-29 01:25:00,1.749,1.74955,1.749,1.7492,134100000.0
2008-09-29 01:26:00,1.7492,1.7498,1.7492,1.7497,95400000.0
2008-09-29 01:27:00,1.7497,1.75105,1.7497,1.75095,79800000.0
2008-09-29 01:28:00,1.7509,1.7509,1.75045,1.7507,18700000.0
2008-09-29 01:29:00,1.7509,1.7509,1.75065,1.7508,41600000.0
2008-09-29 01:30:00,1.7508,1.7508,1.7508,1.7508,9000000.0
2008-09-29 01:31:00,1.7508,1.7508,1.7508,1.7508,28000000.0
2008-09-29 01:32:00,1.7508,1.7508,1.7492,1.74955,30300000.0
2008-09-29 01:33:00,1.74945,1.7507,1.7494,1.7504,148000002.0
2008-09-29 01:34:00,1.7503,1.75055,1.75025,1.75035,74400000.0
2008-09-29 01:35:00,1.7504,1.7512,1.75035,1.7511,87900000.0
2008-09-29 01:36:00,1.7511,1.7511,1.7511,1.7511,15300000.0
2008-09-29 01:37:00,1.7511,1.7511,1.7511,1.7511,2400000.0
2008-09-29 01:38:00,1.7511,1.7511,1.7494,1.74985,37900000.0
2008-09-29 01:39:00,1.7498,1.75,1.7497,1.75,37500000.0
2008-09-29 01:40:00,1.75,1.75,1.75,1.75,9000000.0
2008-09-29 01:41:00,1.75,1.75,1.75,1.75,10800000.0
2008-09-29 01:42:00,1.75,1.75,1.7499,1.7499,21800000.0
2008-09-29 01:43:00,1.7499,1.7499,1.7495,1.7496,15000000.0
2008-09-29 01:44:00,1.7489,1.749,1.7488,1.749,5400000.0
2008-09-29 01:45:00,1.7495,1.7495,1.7495,1.7495,5400000.0
2008-09-29 01:46:00,1.7495,1.7495,1.74865,1.749,36400000.0
2008-09-29 01:47:00,1.749,1.7492,1.749,1.7492,34700000.0
2008-09-29 01:48:00,1.7492,1.7492,1.7492,1.7492,64100000.0
2008-09-29 01:49:00,1.7492,1.7492,1.7486,1.7488,41300000.0
2008-09-29 01:50:00,1.7488,1.7491,1.7474,1.7484,32700000.0
2008-09-29 01:51:00,1.7484,1.7484,1.7484,1.7484,15600000.0
2008-09-29 01:52:00,1.7484,1.74865,1.7474,1.7484,36700000.0
2008-09-29 01:53:00,1.74855,1.74855,1.7483,1.7485,15200000.0
2008-09-29 01:54:00,1.748,1.7481,1.7479,1.748,32500000.0
2008-09-29 01:55:00,1.7479,1.7479,1.7477,1.7477,32500000.0
2008-09-29 01:56:00,1.7485,1.7485,1.74765,1.748,32500000.0
2008-09-29 01:57:00,1.748,1.748,1.74605,1.74605,49800000.0
2008-09-29 01:58:00,1.746,1.7462,1.74525,1.7454,42800000.0
2008-09-29 01:59:00,1.7454,1.7454,1.74515,1.7454,14700000.0
2008-09-29 02:00:00,1.74545,1.7463,1.74545,1.746,42500000.0
2008-09-29 02:01:00,1.746,1.746,1.746,1.746,9000000.0
2008-09-29 02:02:00,1.746,1.7463,1.7456,1.7456,77100000.0
2008-09-29 02:03:00,1.74565,1.74595,1.7453,1.7458,73600000.0
2008-09-29 02:04:00,1.7458,1.7458,1.7458,1.7458,1200000.0
2008-09-29 02:05:00,1.7458,1.74615,1.7458,1.746,55700000.0
2008-09-29 02:06:00,1.746,1.746,1.746,1.746,36000000.0
2008-09-29 02:07:00,1.746,1.7462,1.745,1.7461,119100000.0
2008-09-29 02:08:00,1.7461,1.7461,1.745,1.7453,55300000.0
2008-09-29 02:09:00,1.7451,1.7458,1.7451,1.7457,235700000.0
2008-09-29 02:10:00,1.7457,1.7457,1.7457,1.7457,34200000.0
2008-09-29 02:11:00,1.7457,1.74585,1.74495,1.74585,89600000.0
2008-09-29 02:12:00,1.7458,1.7458,1.7455,1.7457,27600000.0
2008-09-29 02:13:00,1.7457,1.7461,1.7457,1.74585,16100000.0
2008-09-29 02:14:00,1.7459,1.74655,1.7459,1.7463,76200000.0
2008-09-29 02:15:00,1.7464,1.7464,1.7457,1.7457,43200000.0
2008-09-29 02:16:00,1.7458,1.7466,1.7456,1.7466,171500000.0
2008-09-29 02:17:00,1.7466,1.7468,1.7462,1.7466,192900000.0
2008-09-29 02:18:00,1.7467,1.7468,1.74655,1.7467,51700000.0
2008-09-29 02:19:00,1.7467,1.7467,1.7467,1.7467,8000000.0
2008-09-29 02:20:00,1.7467,1.74715,1.74495,1.74615,91600000.0
2008-09-29 02:21:00,1.7462,1.7464,1.74605,1.7462,60500000.0
2008-09-29 02:22:00,1.7462,1.7462,1.7462,1.7462,13000000.0
2008-09-29 02:23:00,1.7462,1.7464,1.74515,1.74615,160200002.0
2008-09-29 02:24:00,1.74615,1.7464,1.746,1.7463,83400000.0
2008-09-29 02:25:00,1.7463,1.74665,1.7463,1.7466,22300000.0
2008-09-29 02:26:00,1.7466,1.7466,1.74575,1.7461,41100000.0
2008-09-29 02:27:00,1.7461,1.7461,1.7461,1.7461,29000000.0
2008-09-29 02:28:00,1.7461,1.7461,1.7458,1.746,68000000.0
2008-09-29 02:29:00,1.746,1.7461,1.7458,1.7461,67800000.0
2008-09-29 02:30:00,1.7461,1.7461,1.74505,1.7452,74400000.0
2008-09-29 02:31:00,1.7452,1.74525,1.7452,1.74525,28000000.0
2008-09-29 02:32:00,1.7452,1.74545,1.7452,1.7453,24100000.0
2008-09-29 02:33:00,1.74535,1.74545,1.7453,1.7454,9300000.0
2008-09-29 02:34:00,1.74535,1.7457,1.7453,1.7454,46300000.0
2008-09-29 02:35:00,1.7454,1.7462,1.7453,1.7459,339500000.0
2008-09-29 02:36:00,1.74585,1.7461,1.74585,1.746,36700000.0
2008-09-29 02:37:00,1.746,1.74605,1.746,1.746,23400000.0
2008-09-29 02:38:00,1.746,1.746,1.74525,1.7457,84700000.0
2008-09-29 02:39:00,1.7457,1.746,1.7457,1.7458,43700000.0
2008-09-29 02:40:00,1.7458,1.7458,1.7458,1.7458,2400000.0
2008-09-29 02:41:00,1.7458,1.74605,1.7458,1.7459,58300000.0
2008-09-29 02:42:00,1.74595,1.7464,1.7459,1.7464,73100000.0
2008-09-29 02:43:00,1.7464,1.74675,1.7464,1.7465,89500000.0
2008-09-29 02:44:00,1.7465,1.74705,1.74605,1.74655,105000000.0
2008-09-29 02:45:00,1.7466,1.74735,1.74645,1.74675,100700000.0
2008-09-29 02:46:00,1.74675,1.74705,1.74675,1.747,57400000.0
2008-09-29 02:47:00,1.747,1.747,1.74645,1.7466,152900000.0
2008-09-29 02:48:00,1.7466,1.7467,1.7463,1.7463,72200000.0
2008-09-29 02:49:00,1.7463,1.74665,1.7463,1.7463,122400000.0
2008-09-29 02:50:00,1.7464,1.7464,1.7463,1.7463,74000000.0
2008-09-29 02:51:00,1.746,1.746,1.74505,1.7452,69700000.0
2008-09-29 02:52:00,1.7452,1.74535,1.7452,1.7452,35800000.0
2008-09-29 02:53:00,1.7453,1.7453,1.74445,1.7446,26000000.0
2008-09-29 02:54:00,1.7446,1.7449,1.7446,1.7447,41700000.0
2008-09-29 02:55:00,1.7447,1.74485,1.7447,1.7447,122000000.0
2008-09-29 02:56:00,1.7448,1.7449,1.7447,1.7448,43600000.0
2008-09-29 02:57:00,1.74485,1.74485,1.7448,1.7448,6500000.0
2008-09-29 02:58:00,1.7448,1.7448,1.7435,1.7436,80300000.0
2008-09-29 02:59:00,1.7436,1.7436,1.74035,1.74035,424900000.0
2008-09-29 03:00:00,1.74035,1.7434,1.74035,1.7434,195200000.0
2008-09-29 03:01:00,1.7434,1.744,1.7434,1.7437,90900000.0
2008-09-29 03:02:00,1.74375,1.74445,1.7435,1.7443,514200002.0
2008-09-29 03:03:00,1.7443,1.7449,1.7442,1.74445,153000000.0
2008-09-29 03:04:00,1.74465,1.7448,1.7446,1.7448,57000000.0
2008-09-29 03:05:00,1.7446,1.7446,1.7446,1.7446,37800000.0
2008-09-29 03:06:00,1.7446,1.7446,1.7446,1.7446,9300000.0
2008-09-29 03:07:00,1.7446,1.7449,1.7446,1.7448,141300000.0
2008-09-29 03:08:00,1.7448,1.7453,1.7448,1.7453,515300000.0
2008-09-29 03:09:00,1.7453,1.7456,1.74525,1.74555,53500000.0
2008-09-29 03:10:00,1.74555,1.74555,1.7441,1.74475,68800000.0
2008-09-29 03:11:00,1.74475,1.7452,1.74475,1.7452,4000000.0
2008-09-29 03:12:00,1.7452,1.74555,1.7452,1.74555,23400000.0
2008-09-29 03:13:00,1.74565,1.74565,1.7453,1.7455,90700000.0
2008-09-29 03:14:00,1.7455,1.7472,1.7454,1.7472,109400000.0
2008-09-29 03:15:00,1.74715,1.74735,1.7459,1.746,58100000.0
2008-09-29 03:16:00,1.746,1.746,1.7452,1.7454,38700000.0
2008-09-29 03:17:00,1.7454,1.74565,1.7454,1.7455,101500000.0
2008-09-29 03:18:00,1.74565,1.7457,1.7455,1.7455,117200000.0
2008-09-29 03:19:00,1.7455,1.7455,1.7455,1.7455,7200000.0
2008-09-29 03:20:00,1.7455,1.7455,1.7455,1.7455,28800000.0
2008-09-29 03:21:00,1.7455,1.7455,1.7455,1.7455,10800000.0
2008-09-29 03:22:00,1.7455,1.7455,1.7446,1.74465,88700000.0
2008-09-29 03:23:00,1.7447,1.7453,1.7447,1.7453,57900000.0
2008-09-29 03:24:00,1.74525,1.74605,1.7449,1.7457,73500000.0
2008-09-29 03:25:00,1.7457,1.7457,1.74495,1.74525,43300000.0
2008-09-29 03:26:00,1.7453,1.7457,1.7452,1.74565,27000000.0
2008-09-29 03:27:00,1.7457,1.7459,1.7455,1.74565,30600000.0
2008-09-29 03:28:00,1.7457,1.7458,1.7455,1.74565,43700000.0
2008-09-29 03:29:00,1.7457,1.74575,1.7455,1.7456,26400000.0
2008-09-29 03:30:00,1.7456,1.7456,1.74485,1.74485,12200000.0
2008-09-29 03:31:00,1.745,1.7456,1.74485,1.74545,42500000.0
2008-09-29 03:32:00,1.74545,1.74545,1.74495,1.745,47600000.0
2008-09-29 03:33:00,1.7451,1.7451,1.7451,1.7451,8000000.0
2008-09-29 03:34:00,1.7451,1.7451,1.7451,1.7451,4200000.0
2008-09-29 03:35:00,1.7451,1.7451,1.7451,1.7451,10200000.0
2008-09-29 03:36:00,1.7447,1.7449,1.7447,1.7449,10100000.0
2008-09-29 03:37:00,1.7451,1.74515,1.7451,1.7451,10100000.0
2008-09-29 03:38:00,1.7451,1.7452,1.7451,1.7451,8900000.0
2008-09-29 03:39:00,1.7452,1.74545,1.7451,1.74545,52200000.0
2008-09-29 03:40:00,1.7454,1.7454,1.7445,1.74475,40700000.0
2008-09-29 03:41:00,1.74485,1.745,1.7447,1.7449,33500000.0
2008-09-29 03:42:00,1.74495,1.7454,1.74495,1.7452,30700000.0
2008-09-29 03:43:00,1.7452,1.7454,1.7452,1.7454,13300000.0
2008-09-29 03:44:00,1.74545,1.7456,1.74515,1.7456,39500000.0
2008-09-29 03:45:00,1.74555,1.74575,1.7452,1.74565,36500000.0
2008-09-29 03:46:00,1.7456,1.74595,1.7456,1.7459,15300000.0
2008-09-29 03:47:00,1.7459,1.7459,1.7459,1.7459,2000000.0
2008-09-29 03:48:00,1.7459,1.7459,1.7459,1.7459,10000000.0
2008-09-29 03:49:00,1.7459,1.7459,1.7459,1.7459,3000000.0
2008-09-29 03:50:00,1.7459,1.74595,1.7459,1.74595,4100000.0
2008-09-29 03:51:00,1.74595,1.74605,1.7447,1.74505,116700000.0
2008-09-29 03:52:00,1.74495,1.7452,1.74485,1.74505,65300000.0
2008-09-29 03:53:00,1.74515,1.74525,1.7449,1.7449,40600000.0
2008-09-29 03:54:00,1.7449,1.7452,1.7449,1.74505,48600000.0
2008-09-29 03:55:00,1.745,1.74535,1.745,1.74535,11500000.0
2008-09-29 03:56:00,1.74545,1.746,1.74545,1.746,19800000.0
2008-09-29 03:57:00,1.746,1.746,1.746,1.746,2000000.0
2008-09-29 03:58:00,1.746,1.746,1.746,1.746,3000000.0
2008-09-29 03:59:00,1.746,1.746,1.74525,1.7454,24800000.0
2008-09-29 04:00:00,1.7454,1.7456,1.7454,1.7454,41600000.0
2008-09-29 04:01:00,1.7454,1.7454,1.7453,1.7453,10000000.0
2008-09-29 04:02:00,1.7453,1.7453,1.7452,1.7453,23000000.0
2008-09-29 04:03:00,1.7453,1.7453,1.7453,1.7453,12500000.0
2008-09-29 04:04:00,1.7453,1.74595,1.7453,1.74595,41100000.0
2008-09-29 04:05:00,1.74605,1.74615,1.74595,1.74615,19800000.0
2008-09-29 04:06:00,1.74605,1.7461,1.74545,1.74595,53100000.0
2008-09-29 04:07:00,1.7459,1.7461,1.7459,1.746,32900000.0
2008-09-29 04:08:00,1.746,1.74605,1.7458,1.74595,21300000.0
2008-09-29 04:09:00,1.74595,1.74595,1.7458,1.74595,24200000.0
2008-09-29 04:10:00,1.7459,1.7461,1.74575,1.74575,31200000.0
2008-09-29 04:11:00,1.74565,1.74565,1.74545,1.74555,13100000.0
2008-09-29 04:12:00,1.7455,1.7455,1.7454,1.74545,13200000.0
2008-09-29 04:13:00,1.74555,1.74555,1.7454,1.7454,10700000.0
2008-09-29 04:14:00,1.7454,1.74565,1.7454,1.7455,27900000.0
2008-09-29 04:15:00,1.74555,1.74595,1.74555,1.7458,26200000.0
2008-09-29 04:16:00,1.74575,1.7465,1.7457,1.74635,50500000.0
2008-09-29 04:17:00,1.74635,1.74685,1.7462,1.74675,74900000.0
2008-09-29 04:18:00,1.7467,1.74725,1.7467,1.74725,76200000.0
2008-09-29 04:19:00,1.74715,1.74725,1.747,1.747,122500000.0
2008-09-29 04:20:00,1.747,1.747,1.74615,1.747,31500000.0
2008-09-29 04:21:00,1.747,1.7472,1.747,1.747,22300000.0
2008-09-29 04:22:00,1.747,1.747,1.74625,1.74685,86400000.0
2008-09-29 04:23:00,1.74685,1.74695,1.74685,1.74685,24700000.0
2008-09-29 04:24:00,1.74695,1.7481,1.74695,1.7481,29900000.0
2008-09-29 04:25:00,1.7481,1.7482,1.748,1.7482,17400000.0
2008-09-29 04:26:00,1.7481,1.7485,1.748,1.74835,37300000.0
2008-09-29 04:27:00,1.74835,1.74835,1.7483,1.7483,24000000.0
2008-09-29 04:28:00,1.7483,1.7483,1.7483,1.7483,7000000.0
2008-09-29 04:29:00,1.7483,1.7483,1.7478,1.7482,30700000.0
2008-09-29 04:30:00,1.7482,1.7482,1.74735,1.74765,12100000.0
2008-09-29 04:31:00,1.74805,1.7482,1.7474,1.7482,41000000.0
2008-09-29 04:32:00,1.7482,1.74825,1.7482,1.7482,22600000.0
2008-09-29 04:33:00,1.7482,1.74845,1.7482,1.74835,17000000.0
2008-09-29 04:34:00,1.74845,1.7486,1.7475,1.7477,36400000.0
2008-09-29 04:35:00,1.7477,1.7477,1.7476,1.7476,10300000.0
2008-09-29 04:36:00,1.7476,1.7476,1.7476,1.7476,6000000.0
2008-09-29 04:37:00,1.7476,1.7476,1.7476,1.7476,2000000.0
2008-09-29 04:38:00,1.7476,1.7476,1.7476,1.7476,10000000.0
2008-09-29 04:39:00,1.7476,1.7476,1.7476,1.7476,9000000.0
2008-09-29 04:40:00,1.74705,1.7476,1.74705,1.7476,34200000.0
2008-09-29 04:41:00,1.7476,1.7476,1.7476,1.7476,6000000.0
2008-09-29 04:42:00,1.7476,1.7478,1.7476,1.7476,17500000.0
2008-09-29 04:43:00,1.7476,1.7477,1.7476,1.7476,28300000.0
2008-09-29 04:44:00,1.7476,1.74775,1.7476,1.7476,30900000.0
2008-09-29 04:45:00,1.7476,1.7476,1.7476,1.7476,7000000.0
2008-09-29 04:46:00,1.7476,1.7476,1.7476,1.7476,7200000.0
2008-09-29 04:47:00,1.7476,1.7477,1.7476,1.7476,30500000.0
2008-09-29 04:48:00,1.7476,1.7476,1.7476,1.7476,24700000.0
2008-09-29 04:49:00,1.74765,1.74765,1.7476,1.7476,14000000.0
2008-09-29 04:50:00,1.7476,1.7476,1.7475,1.7475,15600000.0
2008-09-29 04:51:00,1.7467,1.74695,1.7467,1.7468,78100000.0
2008-09-29 04:52:00,1.7468,1.747,1.7468,1.74695,79800000.0
2008-09-29 04:53:00,1.74705,1.74715,1.74705,1.7471,11700000.0
2008-09-29 04:54:00,1.7471,1.7471,1.7471,1.7471,2500000.0
2008-09-29 04:55:00,1.747,1.747,1.7469,1.7469,10600000.0
2008-09-29 04:56:00,1.7471,1.74715,1.7471,1.74715,10600000.0
2008-09-29 04:57:00,1.7471,1.74715,1.7471,1.74715,4100000.0
2008-09-29 04:58:00,1.74715,1.74735,1.74715,1.74735,4000000.0
2008-09-29 04:59:00,1.7473,1.74735,1.7472,1.74735,20200000.0
2008-09-29 05:00:00,1.7475,1.7475,1.74735,1.7475,35100000.0
2008-09-29 05:01:00,1.7475,1.7478,1.7474,1.7477,34900000.0
2008-09-29 05:02:00,1.7478,1.74795,1.7475,1.7479,118900000.0
2008-09-29 05:03:00,1.74805,1.74805,1.748,1.748,10700000.0
2008-09-29 05:04:00,1.7482,1.74875,1.7482,1.7486,22300000.0
2008-09-29 05:05:00,1.7486,1.7486,1.7486,1.7486,18500000.0
2008-09-29 05:06:00,1.7486,1.7496,1.7486,1.74895,115300000.0
2008-09-29 05:07:00,1.74895,1.7493,1.7484,1.7485,39900000.0
2008-09-29 05:08:00,1.7485,1.74875,1.7485,1.7486,9500000.0
2008-09-29 05:09:00,1.7486,1.7486,1.7486,1.7486,3000000.0
2008-09-29 05:10:00,1.7486,1.7486,1.7486,1.7486,1000000.0
2008-09-29 05:11:00,1.7486,1.7486,1.7486,1.7486,4000000.0
2008-09-29 05:12:00,1.7486,1.74895,1.7486,1.7487,79700000.0
2008-09-29 05:13:00,1.7487,1.7487,1.7487,1.7487,28800000.0
2008-09-29 05:14:00,1.7487,1.7488,1.7485,1.7485,51700000.0
2008-09-29 05:15:00,1.7485,1.7488,1.7485,1.7488,17600000.0
2008-09-29 05:16:00,1.7487,1.74895,1.7487,1.74885,16300000.0
2008-09-29 05:17:00,1.74885,1.74905,1.7488,1.7488,34200000.0
2008-09-29 05:18:00,1.7488,1.7488,1.74805,1.7482,13400000.0
2008-09-29 05:19:00,1.7482,1.7482,1.7466,1.74715,45400000.0
2008-09-29 05:20:00,1.74715,1.74765,1.74715,1.74745,43200000.0
2008-09-29 05:21:00,1.74755,1.7478,1.74755,1.74765,26400000.0
2008-09-29 05:22:00,1.74775,1.7482,1.74765,1.74795,33200000.0
2008-09-29 05:23:00,1.74795,1.74845,1.74795,1.74805,57800000.0
2008-09-29 05:24:00,1.74805,1.74805,1.7477,1.74785,23200000.0
2008-09-29 05:25:00,1.74785,1.7483,1.7478,1.7482,22700000.0
2008-09-29 05:26:00,1.7482,1.7482,1.74725,1.7474,27600000.0
2008-09-29 05:27:00,1.7474,1.7477,1.7474,1.7477,28700000.0
2008-09-29 05:28:00,1.74765,1.74765,1.7474,1.7474,39500000.0
2008-09-29 05:29:00,1.7474,1.74765,1.7474,1.7476,41100000.0
2008-09-29 05:30:00,1.7475,1.7475,1.7474,1.7474,19400000.0
2008-09-29 05:31:00,1.7474,1.7474,1.7474,1.7474,1200000.0
2008-09-29 05:32:00,1.7474,1.7474,1.7474,1.7474,13200000.0
2008-09-29 05:33:00,1.7474,1.7474,1.74655,1.7467,23700000.0
2008-09-29 05:34:00,1.7467,1.7467,1.7467,1.7467,7000000.0
2008-09-29 05:35:00,1.7467,1.7467,1.7467,1.7467,1000000.0
2008-09-29 05:36:00,1.7464,1.7464,1.7463,1.7463,5500000.0
2008-09-29 05:37:00,1.7467,1.74705,1.7467,1.74705,5500000.0
2008-09-29 05:38:00,1.74705,1.74725,1.747,1.74705,17700000.0
2008-09-29 05:39:00,1.7467,1.74685,1.7467,1.7468,26100000.0
2008-09-29 05:40:00,1.7468,1.7468,1.7468,1.7468,14600000.0
2008-09-29 05:41:00,1.7468,1.7468,1.7468,1.7468,4200000.0
2008-09-29 05:42:00,1.7465,1.7465,1.7465,1.7465,36500000.0
2008-09-29 05:43:00,1.7466,1.7467,1.7465,1.7466,36500000.0
2008-09-29 05:44:00,1.7468,1.7469,1.7468,1.7468,36500000.0
2008-09-29 05:45:00,1.7468,1.7468,1.7456,1.7458,91600000.0
2008-09-29 05:46:00,1.7458,1.7458,1.7458,1.7458,39900000.0
2008-09-29 05:47:00,1.7458,1.7458,1.7458,1.7458,8400000.0
2008-09-29 05:48:00,1.7458,1.7458,1.74525,1.74535,54400000.0
2008-09-29 05:49:00,1.74535,1.74565,1.74525,1.74565,24200000.0
2008-09-29 05:50:00,1.7456,1.74665,1.7456,1.74605,85600000.0
2008-09-29 05:51:00,1.74625,1.74635,1.7461,1.7461,8200000.0
2008-09-29 05:52:00,1.74615,1.74625,1.74585,1.74615,22900000.0
2008-09-29 05:53:00,1.74605,1.7461,1.746,1.7461,3000000.0
2008-09-29 05:54:00,1.746,1.7467,1.746,1.7463,32900000.0
2008-09-29 05:55:00,1.7463,1.7465,1.7463,1.7464,43900000.0
2008-09-29 05:56:00,1.74635,1.74635,1.7463,1.7463,6500000.0
2008-09-29 05:57:00,1.7463,1.7466,1.7463,1.74635,39100000.0
2008-09-29 05:58:00,1.7464,1.7474,1.74635,1.7474,26300000.0
2008-09-29 05:59:00,1.7474,1.74785,1.7474,1.7478,50800000.0
2008-09-29 06:00:00,1.7478,1.74865,1.7478,1.74855,156600001.0
2008-09-29 06:01:00,1.74855,1.74915,1.7484,1.74895,110600000.0
2008-09-29 06:02:00,1.74905,1.75015,1.74905,1.74995,86200000.0
2008-09-29 06:03:00,1.7499,1.74995,1.7498,1.7498,18100000.0
2008-09-29 06:04:00,1.74985,1.75025,1.74985,1.7502,45400000.0
2008-09-29 06:05:00,1.7502,1.75035,1.7501,1.7501,78500000.0
2008-09-29 06:06:00,1.7501,1.7501,1.7501,1.7501,7000000.0
2008-09-29 06:07:00,1.7501,1.7501,1.7501,1.7501,2000000.0
2008-09-29 06:08:00,1.7501,1.75065,1.7501,1.7505,23000000.0
2008-09-29 06:09:00,1.75065,1.75075,1.7505,1.7505,23100000.0
2008-09-29 06:10:00,1.7505,1.7505,1.7505,1.7505,7200000.0
2008-09-29 06:11:00,1.7505,1.7505,1.7505,1.7505,8400000.0
2008-09-29 06:12:00,1.7505,1.7505,1.7503,1.7503,10500000.0
2008-09-29 06:13:00,1.7503,1.7503,1.74945,1.7496,42100000.0
2008-09-29 06:14:00,1.7492,1.7496,1.749,1.7491,43500000.0
2008-09-29 06:15:00,1.7491,1.7494,1.7491,1.7493,30400000.0
2008-09-29 06:16:00,1.7492,1.7492,1.7491,1.7491,3200000.0
2008-09-29 06:17:00,1.7491,1.7491,1.7481,1.7488,27800000.0
2008-09-29 06:18:00,1.7488,1.7488,1.7488,1.7488,22000000.0
2008-09-29 06:19:00,1.7488,1.7488,1.7488,1.7488,15500000.0
2008-09-29 06:20:00,1.7488,1.74905,1.7488,1.74905,12500000.0
2008-09-29 06:21:00,1.74905,1.7492,1.74885,1.74905,68200000.0
2008-09-29 06:22:00,1.74895,1.7492,1.7489,1.7492,33100000.0
2008-09-29 06:23:00,1.74915,1.74915,1.74835,1.7487,46600000.0
2008-09-29 06:24:00,1.7488,1.7491,1.7487,1.7491,28400000.0
2008-09-29 06:25:00,1.74905,1.7493,1.74905,1.74925,20000000.0
2008-09-29 06:26:00,1.74925,1.7494,1.749,1.7491,51600000.0
2008-09-29 06:27:00,1.74905,1.7492,1.749,1.74915,31200000.0
2008-09-29 06:28:00,1.74915,1.7495,1.7491,1.7495,45800000.0
2008-09-29 06:29:00,1.74965,1.74975,1.7495,1.7497,24800000.0
2008-09-29 06:30:00,1.74965,1.7501,1.74965,1.7501,40700000.0
2008-09-29 06:31:00,1.75,1.7501,1.74975,1.74975,30800000.0
2008-09-29 06:32:00,1.74985,1.7506,1.74925,1.7503,85500000.0
2008-09-29 06:33:00,1.7502,1.75065,1.7501,1.75065,18300000.0
2008-09-29 06:34:00,1.75065,1.75065,1.7493,1.75015,83500000.0
2008-09-29 06:35:00,1.7502,1.7502,1.7498,1.75,200200000.0
2008-09-29 06:36:00,1.75,1.75,1.7498,1.75,321000000.0
2008-09-29 06:37:00,1.75,1.75,1.7498,1.7498,247200000.0
2008-09-29 06:38:00,1.7498,1.7498,1.7498,1.7498,137800000.0
2008-09-29 06:39:00,1.7498,1.75005,1.7498,1.7499,180299997.0
2008-09-29 06:40:00,1.7495,1.7495,1.7494,1.7494,7000000.0
2008-09-29 06:41:00,1.7499,1.7499,1.7499,1.7499,7000000.0
2008-09-29 06:42:00,1.7499,1.7499,1.7488,1.7489,84900000.0
2008-09-29 06:43:00,1.74905,1.74915,1.74895,1.74905,20400000.0
2008-09-29 06:44:00,1.749,1.7492,1.749,1.74915,10200000.0
2008-09-29 06:45:00,1.7491,1.7493,1.74905,1.7492,49500000.0
2008-09-29 06:46:00,1.7492,1.7492,1.7492,1.7492,72000000.0
2008-09-29 06:47:00,1.7492,1.7492,1.7492,1.7492,33600000.0
2008-09-29 06:50:00,1.7492,1.7492,1.7489,1.7489,27500000.0
2008-09-29 06:51:00,1.7489,1.7489,1.7489,1.7489,13000000.0
2008-09-29 06:52:00,1.7489,1.7489,1.7482,1.7489,13200000.0
2008-09-29 06:53:00,1.7489,1.74905,1.74885,1.749,42500000.0
2008-09-29 06:54:00,1.7491,1.74985,1.749,1.74985,78300000.0
2008-09-29 06:55:00,1.7498,1.7498,1.7494,1.7494,27000000.0
2008-09-29 06:56:00,1.7494,1.7494,1.7494,1.7494,16800000.0
2008-09-29 06:57:00,1.7494,1.7494,1.7494,1.7494,2400000.0
2008-09-29 06:58:00,1.74945,1.74955,1.7494,1.7494,16000000.0
2008-09-29 06:59:00,1.749,1.7492,1.749,1.749,14400000.0
2008-09-29 07:00:00,1.7494,1.7494,1.7494,1.7494,14400000.0
2008-09-29 07:01:00,1.7494,1.7494,1.74855,1.7488,51400000.0
2008-09-29 07:02:00,1.7488,1.74925,1.74875,1.7489,49400000.0
2008-09-29 07:03:00,1.7489,1.7493,1.7489,1.7493,40500000.0
2008-09-29 07:04:00,1.7493,1.74975,1.7491,1.7496,71100000.0
2008-09-29 07:05:00,1.7497,1.75025,1.7497,1.7498,80600000.0
2008-09-29 07:06:00,1.7498,1.7498,1.7493,1.7494,36000000.0
2008-09-29 07:07:00,1.7494,1.7494,1.7484,1.749,53900000.0
2008-09-29 07:08:00,1.749,1.749,1.74805,1.7482,77600000.0
2008-09-29 07:09:00,1.7482,1.74905,1.7482,1.74905,124900000.0
2008-09-29 07:10:00,1.7489,1.7489,1.7489,1.7489,12000000.0
2008-09-29 07:11:00,1.7488,1.7488,1.7488,1.7488,27100000.0
2008-09-29 07:12:00,1.7488,1.74905,1.74805,1.7485,60500000.0
2008-09-29 07:13:00,1.7486,1.74895,1.7485,1.7488,106100000.0
2008-09-29 07:14:00,1.7488,1.7488,1.7484,1.7484,90400000.0
2008-09-29 07:15:00,1.7484,1.7484,1.7473,1.74785,86300000.0
2008-09-29 07:16:00,1.74785,1.74785,1.7476,1.7477,43000000.0
2008-09-29 07:17:00,1.7477,1.7477,1.7477,1.7477,38000000.0
2008-09-29 07:18:00,1.7477,1.7477,1.7468,1.747,73400000.0
2008-09-29 07:19:00,1.74715,1.74725,1.74665,1.7471,80900000.0
2008-09-29 07:20:00,1.7471,1.7473,1.74635,1.7465,63200000.0
2008-09-29 07:21:00,1.7465,1.74725,1.7464,1.7471,79400000.0
2008-09-29 07:22:00,1.74725,1.74765,1.7471,1.7474,66000000.0
2008-09-29 07:23:00,1.7474,1.74745,1.7474,1.7474,25900000.0
2008-09-29 07:24:00,1.7474,1.7476,1.7474,1.7474,23100000.0
2008-09-29 07:25:00,1.7474,1.7474,1.7474,1.7474,37800000.0
2008-09-29 07:26:00,1.7474,1.7474,1.74665,1.747,46400000.0
2008-09-29 07:27:00,1.74695,1.7472,1.7469,1.747,120900000.0
2008-09-29 07:28:00,1.74705,1.7472,1.747,1.747,84300000.0
2008-09-29 07:29:00,1.747,1.7472,1.747,1.747,42400000.0
2008-09-29 07:30:00,1.747,1.747,1.74635,1.74675,35000000.0
2008-09-29 07:31:00,1.74665,1.74685,1.74645,1.7467,55300000.0
2008-09-29 07:32:00,1.7467,1.74685,1.7467,1.7467,28600000.0
2008-09-29 07:33:00,1.7467,1.7467,1.7467,1.7467,23000000.0
2008-09-29 07:34:00,1.7467,1.7467,1.7467,1.7467,14000000.0
2008-09-29 07:35:00,1.7467,1.7467,1.7467,1.7467,23000000.0
2008-09-29 07:36:00,1.7467,1.7467,1.7458,1.7464,75900000.0
2008-09-29 07:37:00,1.7464,1.7464,1.74565,1.7463,161100000.0
2008-09-29 07:38:00,1.7463,1.7463,1.7457,1.7458,331800000.0
2008-09-29 07:39:00,1.7458,1.7458,1.7454,1.7456,592899995.0
2008-09-29 07:40:00,1.7456,1.7456,1.7449,1.74495,445800000.0
2008-09-29 07:41:00,1.745,1.74545,1.74465,1.7454,528600000.0
2008-09-29 07:42:00,1.7454,1.7457,1.745,1.7456,818200000.0
2008-09-29 07:43:00,1.7457,1.74685,1.74555,1.74685,724900002.0
2008-09-29 07:44:00,1.7468,1.7468,1.7457,1.7464,173200000.0
2008-09-29 07:45:00,1.7464,1.7464,1.7464,1.7464,19200000.0
2008-09-29 07:46:00,1.7464,1.74665,1.7439,1.7447,175300000.0
2008-09-29 07:47:00,1.74435,1.74675,1.7433,1.74675,210600000.0
2008-09-29 07:48:00,1.74675,1.74695,1.7457,1.7463,110700000.0
2008-09-29 07:49:00,1.74625,1.7464,1.746,1.7463,282300000.0
2008-09-29 07:50:00,1.7463,1.74635,1.7461,1.74635,82100000.0
2008-09-29 07:51:00,1.74645,1.7472,1.74645,1.7472,63300000.0
2008-09-29 07:52:00,1.74735,1.7478,1.7469,1.7472,87600000.0
2008-09-29 07:53:00,1.7472,1.74745,1.7468,1.7472,146000001.0
2008-09-29 07:54:00,1.7472,1.7472,1.7472,1.7472,32400000.0
2008-09-29 07:55:00,1.7472,1.7472,1.7471,1.7471,31200000.0
2008-09-29 07:56:00,1.74725,1.74735,1.7467,1.7469,44600000.0
2008-09-29 07:57:00,1.74695,1.7475,1.74695,1.7472,38100000.0
2008-09-29 07:58:00,1.74725,1.74745,1.7472,1.7474,28600000.0
2008-09-29 07:59:00,1.7474,1.7477,1.7474,1.7476,30700000.0
2008-09-29 08:00:00,1.7476,1.7477,1.7472,1.74745,189400000.0
2008-09-29 08:01:00,1.7474,1.7482,1.74735,1.7481,165800000.0
2008-09-29 08:02:00,1.7481,1.7481,1.7481,1.7481,72000000.0
2008-09-29 08:03:00,1.7481,1.7481,1.74745,1.74785,57000000.0
2008-09-29 08:04:00,1.74785,1.74815,1.74785,1.748,69400000.0
2008-09-29 08:05:00,1.748,1.74835,1.74735,1.74815,58600000.0
2008-09-29 08:06:00,1.74815,1.74965,1.74815,1.74925,95500000.0
2008-09-29 08:07:00,1.7493,1.7499,1.7492,1.7497,112900000.0
2008-09-29 08:08:00,1.7497,1.7501,1.7497,1.7499,130400000.0
2008-09-29 08:09:00,1.7499,1.7499,1.74885,1.749,101300000.0
2008-09-29 08:10:00,1.7489,1.75065,1.7489,1.7504,109100000.0
2008-09-29 08:11:00,1.7504,1.75065,1.7504,1.7505,63900000.0
2008-09-29 08:12:00,1.7505,1.7509,1.7496,1.7508,131100000.0
2008-09-29 08:13:00,1.75085,1.75215,1.7508,1.7519,195000000.0
2008-09-29 08:14:00,1.7519,1.7519,1.7506,1.7511,153800000.0
2008-09-29 08:15:00,1.7511,1.75115,1.7509,1.751,52700000.0
2008-09-29 08:16:00,1.751,1.7513,1.7508,1.7511,70400000.0
2008-09-29 08:17:00,1.7511,1.75355,1.7511,1.75335,151000000.0
2008-09-29 08:18:00,1.75335,1.7542,1.753,1.754,108500000.0
2008-09-29 08:19:00,1.754,1.754,1.75325,1.7534,50900000.0
2008-09-29 08:20:00,1.7534,1.7534,1.75235,1.753,75900000.0
2008-09-29 08:21:00,1.753,1.753,1.7525,1.7525,81300000.0
2008-09-29 08:22:00,1.7522,1.7525,1.75065,1.75085,125700000.0
2008-09-29 08:23:00,1.75085,1.7513,1.7508,1.7512,112500000.0
2008-09-29 08:24:00,1.751,1.752,1.751,1.75195,107900000.0
2008-09-29 08:25:00,1.75205,1.7525,1.75205,1.75235,74100000.0
2008-09-29 08:26:00,1.7525,1.75275,1.75165,1.7517,73600000.0
2008-09-29 08:27:00,1.752,1.752,1.75085,1.7509,159000000.0
2008-09-29 08:28:00,1.7511,1.7513,1.7503,1.7507,134000000.0
2008-09-29 08:29:00,1.7507,1.7509,1.7507,1.7508,37000000.0
2008-09-29 08:30:00,1.7508,1.75095,1.7508,1.7508,40500000.0
2008-09-29 08:31:00,1.7508,1.7508,1.75,1.7508,59100000.0
2008-09-29 08:32:00,1.7508,1.7508,1.75015,1.7505,53800000.0
2008-09-29 08:33:00,1.75035,1.75135,1.7503,1.75105,99800000.0
2008-09-29 08:34:00,1.75105,1.7512,1.7499,1.751,124900000.0
2008-09-29 08:35:00,1.7511,1.7512,1.75015,1.7507,160100000.0
2008-09-29 08:36:00,1.7507,1.7507,1.75,1.7502,174300000.0
2008-09-29 08:37:00,1.75045,1.75265,1.7501,1.75125,132200000.0
2008-09-29 08:38:00,1.7512,1.7528,1.75105,1.7518,160900000.0
2008-09-29 08:39:00,1.75195,1.75225,1.75075,1.75095,131000000.0
2008-09-29 08:40:00,1.75095,1.7513,1.75015,1.7504,153100000.0
2008-09-29 08:41:00,1.7504,1.75045,1.7497,1.7498,115400000.0
2008-09-29 08:42:00,1.7498,1.751,1.7497,1.7501,106900000.0
2008-09-29 08:43:00,1.74985,1.75115,1.74965,1.7511,420999998.0
2008-09-29 08:44:00,1.7513,1.7513,1.75025,1.7507,205900000.0
2008-09-29 08:45:00,1.75065,1.7511,1.75065,1.75105,131100000.0
2008-09-29 08:46:00,1.7511,1.75325,1.7511,1.7528,138600000.0
2008-09-29 08:47:00,1.7529,1.7539,1.75265,1.75305,229000000.0
2008-09-29 08:48:00,1.7536,1.7536,1.75255,1.7531,104000000.0
2008-09-29 08:49:00,1.7531,1.7535,1.75205,1.7529,196200000.0
2008-09-29 08:50:00,1.7528,1.7531,1.75135,1.75165,251300000.0
2008-09-29 08:51:00,1.75165,1.7525,1.75145,1.7521,96500000.0
2008-09-29 08:52:00,1.7521,1.75235,1.7513,1.7519,115400000.0
2008-09-29 08:53:00,1.7513,1.75215,1.7508,1.7508,193600000.0
2008-09-29 08:54:00,1.7508,1.75145,1.7506,1.7514,110600000.0
2008-09-29 08:55:00,1.75135,1.7524,1.7513,1.7521,127600000.0
2008-09-29 08:56:00,1.7521,1.75275,1.7521,1.7527,116700000.0
2008-09-29 08:57:00,1.7527,1.75305,1.7525,1.7527,191900000.0
2008-09-29 08:58:00,1.75265,1.7533,1.75245,1.75265,174200000.0
2008-09-29 08:59:00,1.7526,1.75305,1.7519,1.7522,228500000.0
2008-09-29 09:00:00,1.7522,1.7522,1.7513,1.7516,197600000.0
2008-09-29 09:01:00,1.7517,1.7524,1.7516,1.7523,124800000.0
2008-09-29 09:02:00,1.7522,1.7524,1.7521,1.75225,80700000.0
2008-09-29 09:03:00,1.7522,1.75255,1.7521,1.7524,91400000.0
2008-09-29 09:04:00,1.7524,1.7525,1.7524,1.7524,70800000.0
2008-09-29 09:05:00,1.7524,1.75265,1.7524,1.75245,40200000.0
2008-09-29 09:06:00,1.7524,1.7524,1.7523,1.7523,60600000.0
2008-09-29 09:07:00,1.7523,1.75275,1.7523,1.75275,84700000.0
2008-09-29 09:08:00,1.75275,1.75275,1.7523,1.7526,54300000.0
2008-09-29 09:09:00,1.7526,1.7526,1.752,1.752,75600000.0
2008-09-29 09:10:00,1.7519,1.752,1.751,1.7517,108800000.0
2008-09-29 09:11:00,1.7517,1.7517,1.75065,1.75075,124000000.0
2008-09-29 09:12:00,1.75085,1.752,1.7508,1.7513,138000000.0
2008-09-29 09:13:00,1.7513,1.75155,1.7505,1.75115,134700000.0
2008-09-29 09:14:00,1.75125,1.7523,1.7511,1.75135,111300000.0
2008-09-29 09:15:00,1.752,1.75345,1.7517,1.75185,245200000.0
2008-09-29 09:16:00,1.75195,1.75325,1.75195,1.75325,121400000.0
2008-09-29 09:17:00,1.75345,1.75345,1.7518,1.75235,252900000.0
2008-09-29 09:18:00,1.75225,1.75225,1.75095,1.7511,135800000.0
2008-09-29 09:19:00,1.75115,1.75165,1.75075,1.7509,152900000.0
2008-09-29 09:20:00,1.7509,1.7509,1.75005,1.7508,119900000.0
2008-09-29 09:21:00,1.7508,1.75105,1.7504,1.7509,125000000.0
2008-09-29 09:22:00,1.7509,1.7515,1.75075,1.75125,139300000.0
2008-09-29 09:23:00,1.75125,1.75165,1.7507,1.7509,157500000.0
2008-09-29 09:24:00,1.7507,1.75075,1.7492,1.7498,201300000.0
2008-09-29 09:25:00,1.7498,1.7501,1.74905,1.7496,161300000.0
2008-09-29 09:26:00,1.7496,1.75025,1.7488,1.7493,141600000.0
2008-09-29 09:27:00,1.74925,1.74965,1.74855,1.7487,155300000.0
2008-09-29 09:28:00,1.74865,1.7495,1.7485,1.74915,198000000.0
2008-09-29 09:29:00,1.74915,1.751,1.749,1.7508,200600000.0
2008-09-29 09:30:00,1.7508,1.7508,1.75025,1.75075,107600000.0
2008-09-29 09:31:00,1.7508,1.7525,1.7508,1.7525,158600000.0
2008-09-29 09:32:00,1.75245,1.75355,1.752,1.7535,138400000.0
2008-09-29 09:33:00,1.75345,1.7539,1.75345,1.7539,136500000.0
2008-09-29 09:34:00,1.75395,1.75435,1.7528,1.7529,76000000.0
2008-09-29 09:35:00,1.75295,1.75365,1.75255,1.7527,56500000.0
2008-09-29 09:36:00,1.7527,1.75365,1.7527,1.7534,112400000.0
2008-09-29 09:37:00,1.7534,1.75365,1.7529,1.7529,117000000.0
2008-09-29 09:38:00,1.7529,1.7532,1.7526,1.7527,48800000.0
2008-09-29 09:39:00,1.7527,1.7528,1.7527,1.7527,17000000.0
2008-09-29 09:40:00,1.7527,1.7529,1.75175,1.7521,141000000.0
2008-09-29 09:41:00,1.7521,1.7524,1.752,1.75215,128200000.0
2008-09-29 09:42:00,1.75215,1.7525,1.75145,1.7522,144000000.0
2008-09-29 09:43:00,1.7522,1.75315,1.7522,1.753,171600000.0
2008-09-29 09:44:00,1.75265,1.7533,1.7524,1.7532,237200000.0
2008-09-29 09:45:00,1.75325,1.7545,1.7528,1.75425,243600000.0
2008-09-29 09:46:00,1.7543,1.75495,1.75405,1.7547,155300000.0
2008-09-29 09:47:00,1.7547,1.7551,1.75405,1.75495,98900000.0
2008-09-29 09:48:00,1.7549,1.7558,1.7549,1.7555,142500000.0
2008-09-29 09:49:00,1.7555,1.756,1.7554,1.756,103600000.0
2008-09-29 09:50:00,1.75585,1.7561,1.7555,1.7556,150000000.0
2008-09-29 09:51:00,1.7558,1.75615,1.7558,1.75605,69000000.0
2008-09-29 09:52:00,1.75615,1.7566,1.7556,1.7566,68200000.0
2008-09-29 09:53:00,1.7565,1.757,1.75635,1.7566,165200000.0
2008-09-29 09:54:00,1.7566,1.75675,1.7559,1.7566,195799999.0
2008-09-29 09:55:00,1.7566,1.75725,1.7565,1.757,180200000.0
2008-09-29 09:56:00,1.75675,1.75715,1.7559,1.7559,180000000.0
2008-09-29 09:57:00,1.7559,1.7562,1.75545,1.7556,155100000.0
2008-09-29 09:58:00,1.75575,1.7564,1.7556,1.7559,100700000.0
2008-09-29 09:59:00,1.756,1.75655,1.7555,1.7564,158000000.0
2008-09-29 10:00:00,1.7564,1.75655,1.75535,1.756,92900000.0
2008-09-29 10:01:00,1.756,1.756,1.75535,1.75545,112800000.0
2008-09-29 10:02:00,1.75545,1.7561,1.75475,1.7552,128800000.0
2008-09-29 10:03:00,1.7551,1.7555,1.75435,1.7548,132900000.0
2008-09-29 10:04:00,1.7547,1.75505,1.75415,1.7548,103800000.0
2008-09-29 10:05:00,1.75475,1.7553,1.75475,1.75495,78900000.0
2008-09-29 10:06:00,1.75505,1.7553,1.7546,1.755,79700000.0
2008-09-29 10:07:00,1.75505,1.7553,1.755,1.755,55200000.0
2008-09-29 10:08:00,1.755,1.7554,1.7544,1.7552,115500000.0
2008-09-29 10:09:00,1.7552,1.7554,1.75495,1.7553,175900000.0
2008-09-29 10:10:00,1.7553,1.75545,1.755,1.755,136900000.0
2008-09-29 10:11:00,1.7549,1.75565,1.7549,1.7555,133800000.0
2008-09-29 10:12:00,1.7555,1.7557,1.7551,1.7555,161900000.0
2008-09-29 10:13:00,1.75535,1.7556,1.7546,1.75485,197200000.0
2008-09-29 10:14:00,1.7548,1.755,1.75415,1.75445,156200000.0
2008-09-29 10:15:00,1.75445,1.7548,1.75365,1.7539,189000000.0
2008-09-29 10:16:00,1.7539,1.7547,1.7539,1.7544,235100000.0
2008-09-29 10:17:00,1.7544,1.7546,1.7544,1.7545,73900000.0
2008-09-29 10:18:00,1.7545,1.7551,1.7536,1.75455,224300000.0
2008-09-29 10:19:00,1.7545,1.75455,1.7545,1.7545,47900000.0
2008-09-29 10:20:00,1.75455,1.7548,1.7545,1.75475,64500000.0
2008-09-29 10:21:00,1.7547,1.7548,1.7536,1.7536,107400000.0
2008-09-29 10:22:00,1.7536,1.7541,1.7532,1.7532,114300000.0
2008-09-29 10:23:00,1.7532,1.7532,1.7524,1.7526,104600000.0
2008-09-29 10:24:00,1.75195,1.75255,1.7517,1.7525,133100000.0
2008-09-29 10:25:00,1.7523,1.753,1.75225,1.75295,154000000.0
2008-09-29 10:26:00,1.753,1.7534,1.7525,1.7532,125300000.0
2008-09-29 10:27:00,1.7532,1.7536,1.7528,1.7535,76100000.0
2008-09-29 10:28:00,1.7535,1.7541,1.7526,1.7541,78100000.0
2008-09-29 10:29:00,1.754,1.754,1.7537,1.7537,29000000.0
2008-09-29 10:30:00,1.7536,1.75385,1.75265,1.7529,238800000.0
2008-09-29 10:31:00,1.7529,1.7533,1.75185,1.7527,129100000.0
2008-09-29 10:32:00,1.75295,1.7534,1.75235,1.75315,171100000.0
2008-09-29 10:33:00,1.7531,1.75355,1.753,1.7533,181200000.0
2008-09-29 10:34:00,1.7533,1.7533,1.75235,1.75255,75300000.0
2008-09-29 10:35:00,1.7526,1.7532,1.7522,1.7522,183900000.0
2008-09-29 10:36:00,1.7519,1.7523,1.75135,1.7519,161400000.0
2008-09-29 10:37:00,1.7519,1.7519,1.75115,1.75185,61800000.0
2008-09-29 10:38:00,1.7519,1.7523,1.7518,1.7519,75400000.0
2008-09-29 10:39:00,1.7519,1.7519,1.75115,1.75125,148800000.0
2008-09-29 10:40:00,1.7513,1.75175,1.75105,1.75145,65800000.0
2008-09-29 10:41:00,1.75145,1.75145,1.75145,1.75145,48000000.0
2008-09-29 10:42:00,1.75145,1.75185,1.7512,1.7516,81300000.0
2008-09-29 10:43:00,1.7516,1.752,1.75145,1.75175,76600000.0
2008-09-29 10:44:00,1.75175,1.75175,1.7511,1.75165,58400000.0
2008-09-29 10:45:00,1.75165,1.75165,1.75105,1.75145,57900000.0
2008-09-29 10:46:00,1.75145,1.7519,1.75135,1.7519,83800000.0
2008-09-29 10:47:00,1.7519,1.75275,1.75185,1.75255,132700000.0
2008-09-29 10:48:00,1.75245,1.7528,1.75195,1.7528,110200000.0
2008-09-29 10:49:00,1.7527,1.75295,1.75265,1.75275,190700000.0
2008-09-29 10:50:00,1.75275,1.75275,1.75265,1.75275,266000000.0
2008-09-29 10:51:00,1.75275,1.7529,1.75275,1.75275,102400000.0
2008-09-29 10:52:00,1.75275,1.75285,1.75275,1.75275,327900000.0
2008-09-29 10:53:00,1.75275,1.75295,1.7527,1.7528,58100000.0
2008-09-29 10:54:00,1.75295,1.753,1.75205,1.7526,101600000.0
2008-09-29 10:55:00,1.75255,1.75285,1.75255,1.7528,128700000.0
2008-09-29 10:56:00,1.75275,1.75275,1.7521,1.7522,289100000.0
2008-09-29 10:57:00,1.75225,1.75275,1.75205,1.75255,151400000.0
2008-09-29 10:58:00,1.75255,1.7536,1.75255,1.7536,141000000.0
2008-09-29 10:59:00,1.75355,1.75355,1.75285,1.75295,74700000.0
2008-09-29 11:00:00,1.75295,1.7531,1.75215,1.75245,136600000.0
2008-09-29 11:01:00,1.75245,1.75265,1.75245,1.7526,36200000.0
2008-09-29 11:02:00,1.75255,1.75265,1.75245,1.7526,99600000.0
2008-09-29 11:03:00,1.7526,1.75275,1.75255,1.75275,68300000.0
2008-09-29 11:04:00,1.7528,1.75305,1.7527,1.753,71800000.0
2008-09-29 11:05:00,1.753,1.7535,1.7529,1.75325,169100000.0
2008-09-29 11:06:00,1.75325,1.75325,1.7526,1.75305,112300000.0
2008-09-29 11:07:00,1.75305,1.75305,1.75215,1.75265,138700000.0
2008-09-29 11:08:00,1.75225,1.75265,1.752,1.75215,147300000.0
2008-09-29 11:09:00,1.75245,1.753,1.7516,1.75255,85200000.0
2008-09-29 11:10:00,1.75255,1.75285,1.75105,1.75145,98400000.0
2008-09-29 11:11:00,1.75125,1.7519,1.75095,1.7513,169900000.0
2008-09-29 11:12:00,1.75125,1.75185,1.751,1.75165,124300000.0
2008-09-29 11:13:00,1.7516,1.75205,1.75055,1.75065,220100000.0
2008-09-29 11:14:00,1.75065,1.75195,1.75005,1.75155,126000000.0
2008-09-29 11:15:00,1.7518,1.7521,1.751,1.75165,92800000.0
2008-09-29 11:16:00,1.75165,1.75275,1.75165,1.7526,99400000.0
2008-09-29 11:17:00,1.7527,1.75305,1.75205,1.75305,100200000.0
2008-09-29 11:18:00,1.75315,1.75355,1.7524,1.7528,159400000.0
2008-09-29 11:19:00,1.75345,1.75395,1.7526,1.75325,122100000.0
2008-09-29 11:20:00,1.75325,1.75325,1.75235,1.75305,128600000.0
2008-09-29 11:21:00,1.753,1.75315,1.75195,1.7527,101000000.0
2008-09-29 11:22:00,1.75265,1.75315,1.75255,1.75295,48800000.0
2008-09-29 11:23:00,1.75275,1.7544,1.75265,1.75355,126500000.0
2008-09-29 11:24:00,1.7536,1.7542,1.75335,1.75365,129200000.0
2008-09-29 11:25:00,1.7537,1.7549,1.7537,1.75465,68400000.0
2008-09-29 11:26:00,1.75465,1.7554,1.7535,1.7547,177100000.0
2008-09-29 11:27:00,1.7547,1.75585,1.7547,1.75535,133300000.0
2008-09-29 11:28:00,1.75515,1.75655,1.755,1.7561,127800000.0
2008-09-29 11:29:00,1.75625,1.75685,1.7559,1.7566,111200000.0
2008-09-29 11:30:00,1.7568,1.7571,1.7564,1.75675,148800000.0
2008-09-29 11:31:00,1.7565,1.7565,1.75545,1.7561,176999999.0
2008-09-29 11:32:00,1.75595,1.7569,1.75495,1.7568,212900000.0
2008-09-29 11:33:00,1.7568,1.75705,1.75655,1.75655,133800000.0
2008-09-29 11:34:00,1.75655,1.75685,1.7558,1.75655,139800000.0
2008-09-29 11:35:00,1.7566,1.75675,1.7554,1.7559,73700000.0
2008-09-29 11:36:00,1.75595,1.7564,1.7552,1.756,147500000.0
2008-09-29 11:37:00,1.75605,1.75685,1.75605,1.7567,129000000.0
2008-09-29 11:38:00,1.7568,1.75725,1.75645,1.75685,124200000.0
2008-09-29 11:39:00,1.75685,1.7578,1.75675,1.75725,93300000.0
2008-09-29 11:40:00,1.75725,1.7577,1.75675,1.75725,110000000.0
2008-09-29 11:41:00,1.7572,1.75745,1.75695,1.7574,75700000.0
2008-09-29 11:42:00,1.75735,1.7575,1.7571,1.7573,88500000.0
2008-09-29 11:43:00,1.75725,1.758,1.75725,1.758,60700000.0
2008-09-29 11:44:00,1.7581,1.75855,1.75795,1.7583,50800000.0
2008-09-29 11:45:00,1.7582,1.7584,1.7575,1.75825,120200000.0
2008-09-29 11:46:00,1.75825,1.7585,1.75765,1.7583,134000000.0
2008-09-29 11:47:00,1.7583,1.75835,1.7574,1.7583,95700000.0
2008-09-29 11:48:00,1.7582,1.75865,1.7575,1.75795,112700000.0
2008-09-29 11:49:00,1.75795,1.75795,1.7566,1.75685,243400000.0
2008-09-29 11:50:00,1.75685,1.7577,1.7562,1.7575,154600000.0
2008-09-29 11:51:00,1.75745,1.7575,1.75675,1.75725,120300000.0
2008-09-29 11:52:00,1.75695,1.75735,1.75685,1.757,147300000.0
2008-09-29 11:53:00,1.757,1.75755,1.75665,1.75705,250300000.0
2008-09-29 11:54:00,1.75715,1.75755,1.75715,1.7574,92500000.0
2008-09-29 11:55:00,1.75745,1.7575,1.75655,1.75695,136400000.0
2008-09-29 11:56:00,1.75695,1.75765,1.75695,1.7574,78600000.0
2008-09-29 11:57:00,1.7575,1.75775,1.757,1.75725,55300000.0
2008-09-29 11:58:00,1.75725,1.7577,1.7572,1.75765,96500000.0
2008-09-29 11:59:00,1.7576,1.7588,1.75755,1.75865,106200000.0
2008-09-29 12:00:00,1.75855,1.75985,1.7581,1.7595,130200000.0
2008-09-29 12:01:00,1.75965,1.75975,1.7578,1.7586,150300000.0
2008-09-29 12:02:00,1.7585,1.75885,1.7583,1.7585,89400000.0
2008-09-29 12:03:00,1.7585,1.75905,1.7583,1.75905,128900000.0
2008-09-29 12:04:00,1.759,1.7591,1.75845,1.75885,98500000.0
2008-09-29 12:05:00,1.75865,1.75975,1.75835,1.75965,171200000.0
2008-09-29 12:06:00,1.75955,1.75985,1.75925,1.7597,144000000.0
2008-09-29 12:07:00,1.75975,1.75995,1.7594,1.75975,185000000.0
2008-09-29 12:08:00,1.75975,1.7602,1.75935,1.75975,54100000.0
2008-09-29 12:09:00,1.76,1.76135,1.75985,1.76125,88200000.0
2008-09-29 12:10:00,1.76135,1.76185,1.76095,1.76135,126300000.0
2008-09-29 12:11:00,1.76095,1.76125,1.76045,1.76105,46700000.0
2008-09-29 12:12:00,1.76105,1.7611,1.7606,1.76095,48400000.0
2008-09-29 12:13:00,1.7608,1.761,1.76055,1.76065,139700000.0
2008-09-29 12:14:00,1.76065,1.7609,1.76035,1.76035,124800000.0
2008-09-29 12:15:00,1.7604,1.76085,1.7594,1.75985,119700000.0
2008-09-29 12:16:00,1.75985,1.76065,1.75955,1.75985,116400000.0
2008-09-29 12:17:00,1.76,1.7602,1.75975,1.75975,51700000.0
2008-09-29 12:18:00,1.7598,1.75985,1.75925,1.75935,130600000.0
2008-09-29 12:19:00,1.75935,1.7595,1.75915,1.7592,101400000.0
2008-09-29 12:20:00,1.75935,1.7595,1.75915,1.75915,100900000.0
2008-09-29 12:21:00,1.75915,1.7602,1.75905,1.76005,125400000.0
2008-09-29 12:22:00,1.75995,1.7606,1.75975,1.7603,60300000.0
2008-09-29 12:23:00,1.7603,1.76075,1.7596,1.76075,99000000.0
2008-09-29 12:24:00,1.7607,1.7608,1.7602,1.76035,80600000.0
2008-09-29 12:25:00,1.76025,1.7611,1.7601,1.7609,81000000.0
2008-09-29 12:26:00,1.7609,1.7609,1.76015,1.7606,53000000.0
2008-09-29 12:27:00,1.76045,1.76105,1.7597,1.7597,124600000.0
2008-09-29 12:28:00,1.76025,1.7609,1.76025,1.7603,94200000.0
2008-09-29 12:29:00,1.76045,1.76155,1.76045,1.7609,94400000.0
2008-09-29 12:30:00,1.76085,1.76125,1.76085,1.76095,83200000.0
2008-09-29 12:31:00,1.76095,1.7611,1.76035,1.7607,96700000.0
2008-09-29 12:32:00,1.76085,1.76085,1.76045,1.7606,41500000.0
2008-09-29 12:33:00,1.76075,1.76085,1.76045,1.76045,213400000.0
2008-09-29 12:34:00,1.76035,1.76065,1.76035,1.76035,42300000.0
2008-09-29 12:35:00,1.76035,1.76065,1.76035,1.76045,100300000.0
2008-09-29 12:36:00,1.7604,1.76095,1.76025,1.7604,107500000.0
2008-09-29 12:37:00,1.76035,1.76045,1.75985,1.76015,121800000.0
2008-09-29 12:38:00,1.76015,1.7606,1.76015,1.7604,211700000.0
2008-09-29 12:39:00,1.76025,1.76045,1.76,1.76025,206100000.0
2008-09-29 12:40:00,1.7606,1.76105,1.7604,1.76105,132000000.0
2008-09-29 12:41:00,1.7609,1.76095,1.76085,1.76085,21200000.0
2008-09-29 12:42:00,1.76085,1.76085,1.76085,1.76085,22200000.0
2008-09-29 12:43:00,1.76085,1.76105,1.76085,1.76085,61000000.0
2008-09-29 12:44:00,1.7609,1.7612,1.7609,1.76095,51500000.0
2008-09-29 12:45:00,1.761,1.76125,1.76095,1.7611,53000000.0
2008-09-29 12:46:00,1.761,1.76235,1.761,1.762,105600000.0
2008-09-29 12:47:00,1.76195,1.762,1.76115,1.76135,64300000.0
2008-09-29 12:48:00,1.76135,1.76195,1.76135,1.76145,102500000.0
2008-09-29 12:49:00,1.76145,1.76175,1.76145,1.76165,42900000.0
2008-09-29 12:50:00,1.7616,1.7619,1.76135,1.76165,53400000.0
2008-09-29 12:51:00,1.7617,1.76205,1.76145,1.7619,103800000.0
2008-09-29 12:52:00,1.76185,1.76205,1.76155,1.76165,48600000.0
2008-09-29 12:53:00,1.7617,1.7617,1.76105,1.76105,83900000.0
2008-09-29 12:54:00,1.76105,1.762,1.76105,1.76175,72200000.0
2008-09-29 12:55:00,1.76175,1.76225,1.76145,1.76195,155200000.0
2008-09-29 12:56:00,1.76195,1.762,1.7589,1.75995,163900000.0
2008-09-29 12:57:00,1.7602,1.7606,1.7594,1.76035,132000000.0
2008-09-29 12:58:00,1.76035,1.76095,1.75995,1.7609,82300000.0
2008-09-29 12:59:00,1.76055,1.76075,1.76,1.7605,70700000.0
2008-09-29 13:00:00,1.7605,1.76095,1.76035,1.76045,111200000.0
2008-09-29 13:01:00,1.76045,1.76095,1.76045,1.7609,52800000.0
2008-09-29 13:02:00,1.76095,1.76125,1.76075,1.7612,77400000.0
2008-09-29 13:03:00,1.7611,1.76135,1.76095,1.76095,99600000.0
2008-09-29 13:04:00,1.76095,1.76095,1.75975,1.76005,115200000.0
2008-09-29 13:05:00,1.76005,1.76205,1.76005,1.76205,127700000.0
2008-09-29 13:06:00,1.7612,1.76225,1.7612,1.76135,100800000.0
2008-09-29 13:07:00,1.76135,1.76135,1.76015,1.76025,114600000.0
2008-09-29 13:08:00,1.76025,1.76045,1.76025,1.76035,52400000.0
2008-09-29 13:09:00,1.7604,1.7604,1.75995,1.76025,39200000.0
2008-09-29 13:10:00,1.75995,1.7612,1.7597,1.7603,92200000.0
2008-09-29 13:11:00,1.76035,1.76155,1.76035,1.76075,129000000.0
2008-09-29 13:12:00,1.76115,1.7615,1.76055,1.76065,99000000.0
2008-09-29 13:13:00,1.76065,1.76065,1.7601,1.76055,82800000.0
2008-09-29 13:14:00,1.76055,1.76055,1.75915,1.75995,114000000.0
2008-09-29 13:15:00,1.75995,1.7605,1.7595,1.76,104000000.0
2008-09-29 13:16:00,1.76,1.7605,1.7597,1.76005,36200000.0
2008-09-29 13:17:00,1.7602,1.7602,1.75975,1.75975,65400000.0
2008-09-29 13:18:00,1.75975,1.7598,1.7586,1.7586,100600000.0
2008-09-29 13:19:00,1.7586,1.75895,1.75825,1.75895,88000000.0
2008-09-29 13:20:00,1.7589,1.7592,1.75835,1.75865,89900000.0
2008-09-29 13:21:00,1.75875,1.75905,1.7578,1.7578,59200000.0
2008-09-29 13:22:00,1.75775,1.75865,1.75775,1.75855,44700000.0
2008-09-29 13:23:00,1.7586,1.7587,1.7583,1.75845,38000000.0
2008-09-29 13:24:00,1.7585,1.7587,1.75815,1.75855,101000000.0
2008-09-29 13:25:00,1.75855,1.75935,1.7585,1.75885,31900000.0
2008-09-29 13:26:00,1.75885,1.7597,1.75885,1.7593,118400000.0
2008-09-29 13:27:00,1.7593,1.7595,1.75925,1.7595,109400000.0
2008-09-29 13:28:00,1.7596,1.7598,1.75925,1.7595,59400000.0
2008-09-29 13:29:00,1.75955,1.76005,1.75925,1.75945,46000000.0
2008-09-29 13:30:00,1.75955,1.7605,1.75955,1.76005,118300000.0
2008-09-29 13:31:00,1.76005,1.76045,1.7599,1.76045,195600000.0
2008-09-29 13:32:00,1.76045,1.76065,1.75985,1.7601,182000000.0
2008-09-29 13:33:00,1.76015,1.76035,1.75965,1.75965,154800000.0
2008-09-29 13:34:00,1.75985,1.76095,1.7598,1.76065,94400000.0
2008-09-29 13:35:00,1.7607,1.76075,1.7599,1.7607,57700000.0
2008-09-29 13:36:00,1.76065,1.7607,1.76005,1.76055,31600000.0
2008-09-29 13:37:00,1.75995,1.7609,1.7599,1.7609,61200000.0
2008-09-29 13:38:00,1.7608,1.76085,1.76065,1.76075,47400000.0
2008-09-29 13:39:00,1.76075,1.7612,1.76075,1.76075,35300000.0
2008-09-29 13:40:00,1.76075,1.7608,1.7591,1.75915,157400000.0
2008-09-29 13:41:00,1.75915,1.76065,1.75905,1.7605,194900000.0
2008-09-29 13:42:00,1.7605,1.7611,1.76025,1.76105,117400000.0
2008-09-29 13:43:00,1.761,1.76155,1.7609,1.76145,147800000.0
2008-09-29 13:44:00,1.7615,1.7617,1.7608,1.76085,113700000.0
2008-09-29 13:45:00,1.7608,1.76175,1.76075,1.7614,139000000.0
2008-09-29 13:46:00,1.7614,1.7618,1.76135,1.7617,56800000.0
2008-09-29 13:47:00,1.7618,1.7618,1.7611,1.7615,140100000.0
2008-09-29 13:48:00,1.7612,1.7619,1.76095,1.76155,146100000.0
2008-09-29 13:49:00,1.7616,1.7628,1.76135,1.7623,194100000.0
2008-09-29 13:50:00,1.76245,1.763,1.7623,1.76265,170900000.0
2008-09-29 13:51:00,1.7625,1.7635,1.7625,1.76315,157300000.0
2008-09-29 13:52:00,1.76315,1.76315,1.76225,1.7624,113300000.0
2008-09-29 13:53:00,1.7622,1.7626,1.7622,1.7622,166000000.0
2008-09-29 13:54:00,1.76215,1.76265,1.76185,1.7622,123500000.0
2008-09-29 13:55:00,1.76225,1.7624,1.76205,1.7623,75400000.0
2008-09-29 13:56:00,1.76235,1.7626,1.7622,1.76235,54300000.0
2008-09-29 13:57:00,1.7624,1.76275,1.76225,1.7627,31000000.0
2008-09-29 13:58:00,1.7625,1.76355,1.76225,1.76295,160500000.0
2008-09-29 13:59:00,1.76295,1.7631,1.7623,1.76265,89800000.0
2008-09-29 14:00:00,1.7624,1.76285,1.76225,1.7628,69300000.0
2008-09-29 14:01:00,1.7627,1.76295,1.7623,1.7627,92800000.0
2008-09-29 14:02:00,1.7627,1.7629,1.76235,1.76255,103000000.0
2008-09-29 14:03:00,1.76255,1.76315,1.76245,1.7631,97800000.0
2008-09-29 14:04:00,1.7631,1.7634,1.7626,1.76275,84900000.0
2008-09-29 14:05:00,1.76275,1.7632,1.7619,1.76285,135600000.0
2008-09-29 14:06:00,1.76285,1.76285,1.7611,1.76125,212800000.0
2008-09-29 14:07:00,1.76125,1.76165,1.7608,1.76165,99300000.0
2008-09-29 14:08:00,1.76165,1.762,1.76125,1.76155,115000000.0
2008-09-29 14:09:00,1.76165,1.762,1.7614,1.76175,154200000.0
2008-09-29 14:10:00,1.76175,1.76205,1.76135,1.7619,175000000.0
2008-09-29 14:11:00,1.7619,1.7622,1.7616,1.762,104500000.0
2008-09-29 14:12:00,1.7619,1.7623,1.7619,1.76205,84300000.0
2008-09-29 14:13:00,1.76205,1.76205,1.7611,1.76145,123500000.0
2008-09-29 14:14:00,1.76145,1.7615,1.76075,1.761,67800000.0
2008-09-29 14:15:00,1.761,1.76205,1.7609,1.7613,107200000.0
2008-09-29 14:16:00,1.76135,1.7618,1.76135,1.7617,103500000.0
2008-09-29 14:17:00,1.7616,1.76325,1.7616,1.76295,81700000.0
2008-09-29 14:18:00,1.76285,1.76305,1.76245,1.76265,90900000.0
2008-09-29 14:19:00,1.76265,1.76265,1.76145,1.76255,163200000.0
2008-09-29 14:20:00,1.7625,1.7641,1.76245,1.764,139700000.0
2008-09-29 14:21:00,1.764,1.7643,1.7634,1.7638,240900001.0
2008-09-29 14:22:00,1.76375,1.7651,1.76375,1.7645,113600000.0
2008-09-29 14:23:00,1.7645,1.76475,1.76405,1.76415,97600000.0
2008-09-29 14:24:00,1.76415,1.76465,1.76415,1.76455,93000000.0
2008-09-29 14:25:00,1.76455,1.76455,1.76345,1.76355,70500000.0
2008-09-29 14:26:00,1.76355,1.7638,1.7635,1.7635,72500000.0
2008-09-29 14:27:00,1.7635,1.7635,1.76295,1.7635,65700000.0
2008-09-29 14:28:00,1.76355,1.7639,1.7634,1.76355,57400000.0
2008-09-29 14:29:00,1.76355,1.76375,1.76285,1.76355,62400000.0
2008-09-29 14:30:00,1.76355,1.7636,1.76285,1.76315,67500000.0
2008-09-29 14:31:00,1.76325,1.76345,1.7627,1.76335,68800000.0
2008-09-29 14:32:00,1.7634,1.76485,1.7633,1.76455,111400000.0
2008-09-29 14:33:00,1.76465,1.76495,1.76425,1.7645,144700000.0
2008-09-29 14:34:00,1.76445,1.7645,1.7638,1.7644,87100000.0
2008-09-29 14:35:00,1.7643,1.7643,1.7636,1.76385,106100000.0
2008-09-29 14:36:00,1.764,1.7647,1.76375,1.7645,126700000.0
2008-09-29 14:37:00,1.7646,1.76535,1.76425,1.765,132800000.0
2008-09-29 14:38:00,1.765,1.76575,1.76485,1.76565,101900000.0
2008-09-29 14:39:00,1.7657,1.76695,1.76555,1.76695,112400000.0
2008-09-29 14:40:00,1.76695,1.76745,1.76645,1.76685,123500000.0
2008-09-29 14:41:00,1.7669,1.7673,1.7666,1.7672,116900000.0
2008-09-29 14:42:00,1.76745,1.7689,1.7673,1.76885,172700000.0
2008-09-29 14:43:00,1.76875,1.7688,1.7675,1.7676,157900000.0
2008-09-29 14:44:00,1.7677,1.768,1.7674,1.76745,98700000.0
2008-09-29 14:45:00,1.76765,1.768,1.7673,1.7674,175300000.0
2008-09-29 14:46:00,1.7674,1.7681,1.767,1.76705,114700000.0
2008-09-29 14:47:00,1.76705,1.7688,1.76705,1.76825,187800000.0
2008-09-29 14:48:00,1.7683,1.76925,1.76795,1.76885,127100000.0
2008-09-29 14:49:00,1.76885,1.7695,1.76885,1.76915,125400000.0
2008-09-29 14:50:00,1.7691,1.7703,1.7689,1.77,155100000.0
2008-09-29 14:51:00,1.77,1.7704,1.76935,1.76965,214999999.0
2008-09-29 14:52:00,1.7697,1.7703,1.7694,1.7697,112800000.0
2008-09-29 14:53:00,1.76985,1.77005,1.76925,1.76985,92900000.0
2008-09-29 14:54:00,1.76985,1.76985,1.76895,1.76915,138700000.0
2008-09-29 14:55:00,1.76915,1.7704,1.76905,1.7702,114700000.0
2008-09-29 14:56:00,1.77005,1.7703,1.76915,1.76955,113700000.0
2008-09-29 14:57:00,1.7695,1.76965,1.76825,1.7684,68300000.0
2008-09-29 14:58:00,1.7684,1.7684,1.76735,1.7676,103600000.0
2008-09-29 14:59:00,1.7676,1.76765,1.76735,1.7674,65300000.0
2008-09-29 15:00:00,1.76735,1.7674,1.7661,1.76645,95000000.0
2008-09-29 15:01:00,1.76645,1.7671,1.76645,1.7667,135200000.0
2008-09-29 15:02:00,1.76665,1.7672,1.76645,1.7665,42800000.0
2008-09-29 15:03:00,1.7665,1.76665,1.76645,1.76655,58600000.0
2008-09-29 15:04:00,1.76655,1.76655,1.76655,1.76655,23000000.0
2008-09-29 15:05:00,1.76655,1.76655,1.7658,1.76625,110400000.0
2008-09-29 15:06:00,1.7663,1.7668,1.766,1.76645,45800000.0
2008-09-29 15:07:00,1.76645,1.7666,1.766,1.76605,131200000.0
2008-09-29 15:08:00,1.76605,1.76665,1.76575,1.76575,122900000.0
2008-09-29 15:09:00,1.7658,1.7666,1.76575,1.76625,87700000.0
2008-09-29 15:10:00,1.76625,1.76705,1.76575,1.7664,90000000.0
2008-09-29 15:11:00,1.7665,1.76655,1.7657,1.76625,98400000.0
2008-09-29 15:12:00,1.7662,1.7665,1.76605,1.7665,91000000.0
2008-09-29 15:13:00,1.7666,1.7666,1.7661,1.7663,73900000.0
2008-09-29 15:14:00,1.7665,1.7669,1.76585,1.76645,87600000.0
2008-09-29 15:15:00,1.76645,1.768,1.7659,1.7672,122100000.0
2008-09-29 15:16:00,1.7672,1.76735,1.76685,1.76695,100600000.0
2008-09-29 15:17:00,1.76695,1.7677,1.7669,1.7671,97400000.0
2008-09-29 15:18:00,1.7671,1.76845,1.76695,1.768,126700000.0
2008-09-29 15:19:00,1.76795,1.76925,1.76795,1.76865,121800000.0
2008-09-29 15:20:00,1.76875,1.76875,1.76775,1.76795,152200000.0
2008-09-29 15:21:00,1.76795,1.7689,1.76785,1.76845,95600000.0
2008-09-29 15:22:00,1.76835,1.7687,1.7679,1.7685,44500000.0
2008-09-29 15:23:00,1.7684,1.76865,1.76805,1.76855,55200000.0
2008-09-29 15:24:00,1.76845,1.7686,1.76815,1.76835,100600000.0
2008-09-29 15:25:00,1.76825,1.76875,1.76825,1.76825,89700000.0
2008-09-29 15:26:00,1.76825,1.7691,1.76765,1.7679,99300000.0
2008-09-29 15:27:00,1.7678,1.768,1.76755,1.7679,93300000.0
2008-09-29 15:28:00,1.7679,1.7679,1.7669,1.76765,97300000.0
2008-09-29 15:29:00,1.76765,1.76765,1.7665,1.7668,140700000.0
2008-09-29 15:30:00,1.7666,1.76695,1.76605,1.76605,95400000.0
2008-09-29 15:31:00,1.76605,1.76625,1.76595,1.7661,122600000.0
2008-09-29 15:32:00,1.76605,1.76625,1.76565,1.76575,227900000.0
2008-09-29 15:33:00,1.766,1.76695,1.7657,1.76655,126400000.0
2008-09-29 15:34:00,1.7664,1.7669,1.76625,1.76665,128700000.0
2008-09-29 15:35:00,1.7667,1.7677,1.76645,1.76745,84500000.0
2008-09-29 15:36:00,1.76755,1.7681,1.7669,1.7681,66600000.0
2008-09-29 15:37:00,1.7682,1.7683,1.76765,1.76775,68500000.0
2008-09-29 15:38:00,1.76775,1.7683,1.767,1.7675,163600000.0
2008-09-29 15:39:00,1.76745,1.7676,1.76685,1.76725,123200000.0
2008-09-29 15:40:00,1.76715,1.76805,1.7668,1.76735,86500000.0
2008-09-29 15:41:00,1.76735,1.76775,1.767,1.7673,123100000.0
2008-09-29 15:42:00,1.7673,1.7685,1.7672,1.7681,102700000.0
2008-09-29 15:43:00,1.7681,1.7686,1.7677,1.76845,78800000.0
2008-09-29 15:44:00,1.76855,1.76895,1.768,1.768,75600000.0
2008-09-29 15:45:00,1.76795,1.7697,1.76795,1.7696,108300000.0
2008-09-29 15:46:00,1.7696,1.77,1.7693,1.76955,91700000.0
2008-09-29 15:47:00,1.76955,1.7701,1.7687,1.76905,216200000.0
2008-09-29 15:48:00,1.76905,1.76905,1.76825,1.76825,192500000.0
2008-09-29 15:49:00,1.76825,1.7684,1.76745,1.76785,92900000.0
2008-09-29 15:50:00,1.76825,1.76825,1.76735,1.76735,150600000.0
2008-09-29 15:51:00,1.76735,1.76735,1.76635,1.7667,133700000.0
2008-09-29 15:52:00,1.76685,1.76745,1.76645,1.76705,78100000.0
2008-09-29 15:53:00,1.76695,1.7677,1.7669,1.7674,70700000.0
2008-09-29 15:54:00,1.76765,1.76805,1.76685,1.76765,104000000.0
2008-09-29 15:55:00,1.7676,1.76895,1.76755,1.76875,122300000.0
2008-09-29 15:56:00,1.7687,1.76925,1.76855,1.76905,106500000.0
2008-09-29 15:57:00,1.76905,1.7691,1.76825,1.76875,114000000.0
2008-09-29 15:58:00,1.7689,1.7697,1.7688,1.76945,171900000.0
2008-09-29 15:59:00,1.76945,1.7697,1.76875,1.76875,107200000.0
2008-09-29 16:00:00,1.76875,1.76925,1.76815,1.7689,179800000.0
2008-09-29 16:01:00,1.7687,1.7692,1.76815,1.76895,188100000.0
2008-09-29 16:02:00,1.769,1.76915,1.76835,1.7687,175400000.0
2008-09-29 16:03:00,1.7687,1.7694,1.76835,1.76875,155200000.0
2008-09-29 16:04:00,1.7689,1.76915,1.76805,1.76875,192700000.0
2008-09-29 16:05:00,1.76875,1.7698,1.7683,1.76865,294700000.0
2008-09-29 16:06:00,1.7686,1.7701,1.76845,1.77,169400000.0
2008-09-29 16:07:00,1.7703,1.77045,1.76975,1.7698,125600000.0
2008-09-29 16:08:00,1.76985,1.76995,1.76865,1.76975,195000000.0
2008-09-29 16:09:00,1.76985,1.7712,1.7695,1.7709,153600000.0
2008-09-29 16:10:00,1.77055,1.77125,1.76965,1.7704,229200000.0
2008-09-29 16:11:00,1.77045,1.77065,1.76955,1.7697,213600000.0
2008-09-29 16:12:00,1.76995,1.77005,1.768,1.76825,227600000.0
2008-09-29 16:13:00,1.7683,1.7687,1.76795,1.768,245800000.0
2008-09-29 16:14:00,1.768,1.7683,1.7663,1.7673,395100000.0
2008-09-29 16:15:00,1.7673,1.7678,1.76635,1.76665,136400000.0
2008-09-29 16:16:00,1.76665,1.7685,1.7664,1.7685,142400000.0
2008-09-29 16:17:00,1.7685,1.769,1.76795,1.76865,121800000.0
2008-09-29 16:18:00,1.76865,1.7694,1.768,1.7687,160100000.0
2008-09-29 16:19:00,1.76875,1.77095,1.76875,1.7707,381500002.0
2008-09-29 16:20:00,1.77075,1.7722,1.77005,1.7717,161700000.0
2008-09-29 16:21:00,1.77225,1.77305,1.77175,1.7721,163900000.0
2008-09-29 16:22:00,1.7721,1.7737,1.772,1.77345,95900000.0
2008-09-29 16:23:00,1.77365,1.7746,1.7727,1.77285,279700000.0
2008-09-29 16:24:00,1.77285,1.7731,1.77215,1.7728,136300000.0
2008-09-29 16:25:00,1.7728,1.7731,1.77265,1.77275,117600000.0
2008-09-29 16:26:00,1.7728,1.7728,1.77195,1.7724,132400000.0
2008-09-29 16:27:00,1.7723,1.7728,1.7719,1.772,109000000.0
2008-09-29 16:28:00,1.7721,1.7723,1.77145,1.77165,166400000.0
2008-09-29 16:29:00,1.772,1.772,1.77025,1.77075,471700001.0
2008-09-29 16:30:00,1.77075,1.77205,1.7707,1.77205,242500000.0
2008-09-29 16:31:00,1.77205,1.7737,1.77155,1.77335,272200000.0
2008-09-29 16:32:00,1.7729,1.7734,1.77245,1.7727,154400000.0
2008-09-29 16:33:00,1.7729,1.7733,1.77175,1.7723,160500000.0
2008-09-29 16:34:00,1.7723,1.7727,1.77165,1.77185,108300000.0
2008-09-29 16:35:00,1.77195,1.7722,1.77095,1.77135,129700000.0
2008-09-29 16:36:00,1.77145,1.77215,1.7708,1.77195,132100000.0
2008-09-29 16:37:00,1.772,1.7729,1.7716,1.7719,162900000.0
2008-09-29 16:38:00,1.7718,1.7735,1.7713,1.7726,148000000.0
2008-09-29 16:39:00,1.7726,1.7729,1.77235,1.77245,114200000.0
2008-09-29 16:40:00,1.77245,1.7726,1.772,1.77235,87600000.0
2008-09-29 16:41:00,1.7723,1.7726,1.7718,1.77245,104400000.0
2008-09-29 16:42:00,1.77245,1.7732,1.77225,1.77225,151600000.0
2008-09-29 16:43:00,1.7724,1.77385,1.77215,1.7731,124800000.0
2008-09-29 16:44:00,1.773,1.7735,1.77165,1.7719,207600000.0
2008-09-29 16:45:00,1.77195,1.7722,1.77115,1.7715,163400000.0
2008-09-29 16:46:00,1.7715,1.77185,1.77095,1.77115,140900000.0
2008-09-29 16:47:00,1.77115,1.7718,1.7706,1.77125,152600000.0
2008-09-29 16:48:00,1.77125,1.7716,1.77045,1.77125,118600000.0
2008-09-29 16:49:00,1.7712,1.7717,1.77095,1.7714,89600000.0
2008-09-29 16:50:00,1.77125,1.7718,1.77115,1.7716,86900000.0
2008-09-29 16:51:00,1.7716,1.7733,1.7716,1.7732,191000000.0
2008-09-29 16:52:00,1.7732,1.7732,1.77165,1.77235,122300000.0
2008-09-29 16:53:00,1.77235,1.77235,1.77115,1.77195,303700000.0
2008-09-29 16:54:00,1.7718,1.7722,1.7715,1.7722,78100000.0
2008-09-29 16:55:00,1.7721,1.7726,1.77205,1.77215,149700000.0
2008-09-29 16:56:00,1.77215,1.77225,1.7713,1.7717,107500000.0
2008-09-29 16:57:00,1.77165,1.7727,1.77095,1.7725,187300000.0
2008-09-29 16:58:00,1.7725,1.7725,1.77155,1.7721,222000000.0
2008-09-29 16:59:00,1.7721,1.7727,1.7714,1.77205,341600000.0
2008-09-29 17:00:00,1.77185,1.77315,1.77175,1.77265,128900000.0
2008-09-29 17:01:00,1.7726,1.77275,1.7714,1.7724,109200000.0
2008-09-29 17:02:00,1.77235,1.77235,1.7713,1.77185,104900000.0
2008-09-29 17:03:00,1.772,1.772,1.77115,1.7714,138200000.0
2008-09-29 17:04:00,1.7713,1.772,1.77085,1.772,147900000.0
2008-09-29 17:05:00,1.77205,1.7725,1.77135,1.7718,107100000.0
2008-09-29 17:06:00,1.772,1.773,1.7718,1.773,51600000.0
2008-09-29 17:07:00,1.77295,1.77335,1.7729,1.7733,64200000.0
2008-09-29 17:08:00,1.77335,1.7735,1.7728,1.7729,87500000.0
2008-09-29 17:09:00,1.7728,1.773,1.7724,1.77275,85600000.0
2008-09-29 17:10:00,1.7725,1.77275,1.77205,1.7722,148200000.0
2008-09-29 17:11:00,1.77205,1.7723,1.7717,1.7722,220800000.0
2008-09-29 17:12:00,1.7723,1.7731,1.77215,1.7727,86400000.0
2008-09-29 17:13:00,1.77245,1.7731,1.77225,1.77255,127000000.0
2008-09-29 17:14:00,1.77255,1.77255,1.77145,1.77155,102700000.0
2008-09-29 17:15:00,1.77155,1.77185,1.7714,1.7717,113300000.0
2008-09-29 17:16:00,1.7718,1.772,1.77095,1.7712,52100000.0
2008-09-29 17:17:00,1.7713,1.7714,1.77105,1.7711,86000000.0
2008-09-29 17:18:00,1.77105,1.7714,1.7708,1.771,255700000.0
2008-09-29 17:19:00,1.7708,1.77105,1.77025,1.7705,342000000.0
2008-09-29 17:20:00,1.7708,1.77105,1.7699,1.7702,92100000.0
2008-09-29 17:21:00,1.7703,1.77045,1.7694,1.76985,112200000.0
2008-09-29 17:22:00,1.76965,1.77035,1.7694,1.77035,53600000.0
2008-09-29 17:23:00,1.7705,1.77085,1.76965,1.77015,137200000.0
2008-09-29 17:24:00,1.7701,1.77015,1.76945,1.76965,107400000.0
2008-09-29 17:25:00,1.7696,1.77015,1.7688,1.76885,92500000.0
2008-09-29 17:26:00,1.7688,1.7693,1.7685,1.76885,84600000.0
2008-09-29 17:27:00,1.76885,1.76945,1.76845,1.7694,136700000.0
2008-09-29 17:28:00,1.76865,1.7695,1.76825,1.76855,83900000.0
2008-09-29 17:29:00,1.7687,1.7687,1.76785,1.7683,116300000.0
2008-09-29 17:30:00,1.7682,1.7688,1.768,1.7683,74000000.0
2008-09-29 17:31:00,1.7682,1.76845,1.76795,1.7681,76000000.0
2008-09-29 17:32:00,1.7683,1.7686,1.76805,1.7686,80900000.0
2008-09-29 17:33:00,1.76865,1.7701,1.7686,1.7697,117900000.0
2008-09-29 17:34:00,1.7697,1.77,1.7693,1.76955,148400000.0
2008-09-29 17:35:00,1.76955,1.7698,1.76935,1.7694,145900000.0
2008-09-29 17:36:00,1.7696,1.7705,1.7694,1.77045,64000000.0
2008-09-29 17:37:00,1.77045,1.77045,1.76935,1.7696,77100000.0
2008-09-29 17:38:00,1.76955,1.7706,1.76925,1.76995,79700000.0
2008-09-29 17:39:00,1.7699,1.77045,1.7697,1.7698,70400000.0
2008-09-29 17:40:00,1.76985,1.7704,1.76945,1.76945,72900000.0
2008-09-29 17:41:00,1.76945,1.7698,1.76855,1.769,124100000.0
2008-09-29 17:42:00,1.76915,1.76935,1.76845,1.7692,90500000.0
2008-09-29 17:43:00,1.76925,1.76935,1.76775,1.7683,113800000.0
2008-09-29 17:44:00,1.7684,1.7688,1.76815,1.76825,70000000.0
2008-09-29 17:45:00,1.7685,1.7687,1.76775,1.76835,100300000.0
2008-09-29 17:46:00,1.7684,1.76855,1.768,1.7682,43000000.0
2008-09-29 17:47:00,1.76835,1.76835,1.7668,1.7674,168300000.0
2008-09-29 17:48:00,1.7673,1.7682,1.76655,1.7675,116100000.0
2008-09-29 17:49:00,1.76755,1.76765,1.7666,1.767,104900000.0
2008-09-29 17:50:00,1.7671,1.7675,1.7665,1.76725,121700000.0
2008-09-29 17:51:00,1.76715,1.7678,1.767,1.7676,97700000.0
2008-09-29 17:52:00,1.7676,1.76875,1.7672,1.76835,139700000.0
2008-09-29 17:53:00,1.7684,1.7695,1.76775,1.7691,130300000.0
2008-09-29 17:54:00,1.7691,1.76935,1.76875,1.76925,103400000.0
2008-09-29 17:55:00,1.7692,1.7699,1.7691,1.7695,78000000.0
2008-09-29 17:56:00,1.7695,1.7696,1.7691,1.7694,94400000.0
2008-09-29 17:57:00,1.7694,1.7698,1.7689,1.7697,163100000.0
2008-09-29 17:58:00,1.7696,1.7699,1.7694,1.7698,82400000.0
2008-09-29 17:59:00,1.7699,1.77,1.76905,1.7697,95400000.0
2008-09-29 18:00:00,1.7697,1.7701,1.7697,1.77,36700000.0
2008-09-29 18:01:00,1.77,1.7703,1.76995,1.7703,45700000.0
2008-09-29 18:02:00,1.7701,1.7703,1.7701,1.7703,7000000.0
2008-09-29 18:03:00,1.7701,1.7704,1.77005,1.7703,19400000.0
2008-09-29 18:04:00,1.7702,1.7707,1.7702,1.7704,18200000.0
2008-09-29 18:05:00,1.7706,1.7706,1.76935,1.7696,84700000.0
2008-09-29 18:06:00,1.7698,1.7698,1.76875,1.769,84900000.0
2008-09-29 18:07:00,1.76895,1.76925,1.7685,1.76875,54000000.0
2008-09-29 18:08:00,1.7688,1.7693,1.76875,1.7692,181700000.0
2008-09-29 18:09:00,1.7692,1.77055,1.76845,1.7698,205900000.0
2008-09-29 18:10:00,1.7699,1.7703,1.76955,1.7701,87800000.0
2008-09-29 18:11:00,1.7701,1.7713,1.76985,1.77115,113800000.0
2008-09-29 18:12:00,1.7712,1.7712,1.77025,1.77075,63700000.0
2008-09-29 18:13:00,1.7703,1.77105,1.769,1.76955,130600000.0
2008-09-29 18:14:00,1.7696,1.76985,1.76895,1.76935,104800000.0
2008-09-29 18:15:00,1.7695,1.7698,1.76875,1.7697,95100000.0
2008-09-29 18:16:00,1.7696,1.7697,1.76935,1.7697,36100000.0
2008-09-29 18:17:00,1.7698,1.7701,1.76965,1.76975,134900000.0
2008-09-29 18:18:00,1.76975,1.7699,1.76975,1.76975,189400000.0
2008-09-29 18:19:00,1.76975,1.76975,1.76945,1.76975,92000000.0
2008-09-29 18:20:00,1.76975,1.7698,1.76945,1.76975,79600000.0
2008-09-29 18:21:00,1.7698,1.7704,1.7698,1.7704,20000000.0
2008-09-29 18:22:00,1.7703,1.7704,1.77005,1.7701,27000000.0
2008-09-29 18:23:00,1.7702,1.7702,1.76975,1.7702,107200000.0
2008-09-29 18:24:00,1.7704,1.7704,1.77005,1.7701,95000000.0
2008-09-29 18:25:00,1.77005,1.7706,1.77005,1.77025,64900000.0
2008-09-29 18:26:00,1.77025,1.7704,1.77025,1.77025,118200000.0
2008-09-29 18:27:00,1.7703,1.771,1.7702,1.7709,72400000.0
2008-09-29 18:28:00,1.7709,1.772,1.77085,1.772,127400000.0
2008-09-29 18:29:00,1.7721,1.77215,1.77175,1.77185,94000000.0
2008-09-29 18:30:00,1.77185,1.7727,1.7717,1.7718,110300000.0
2008-09-29 18:31:00,1.7719,1.7725,1.77175,1.7723,102000000.0
2008-09-29 18:32:00,1.77215,1.77235,1.7721,1.7721,102700000.0
2008-09-29 18:33:00,1.77215,1.7723,1.7711,1.77175,148600000.0
2008-09-29 18:34:00,1.77175,1.77175,1.77175,1.77175,37000000.0
2008-09-29 18:35:00,1.77175,1.7721,1.77175,1.7721,17500000.0
2008-09-29 18:36:00,1.77195,1.772,1.7709,1.77115,173600000.0
2008-09-29 18:37:00,1.77095,1.77145,1.7702,1.7705,108900000.0
2008-09-29 18:38:00,1.77045,1.7713,1.77035,1.771,73700000.0
2008-09-29 18:39:00,1.77095,1.7713,1.77085,1.77095,68800000.0
2008-09-29 18:40:00,1.77085,1.77085,1.7702,1.77075,47100000.0
2008-09-29 18:41:00,1.77075,1.77085,1.77,1.7705,47800000.0
2008-09-29 18:42:00,1.7705,1.77115,1.76915,1.76945,288900000.0
2008-09-29 18:43:00,1.7695,1.76955,1.7688,1.76925,84900000.0
2008-09-29 18:44:00,1.76925,1.76925,1.768,1.76865,97400000.0
2008-09-29 18:45:00,1.76865,1.7687,1.76865,1.76865,95600000.0
2008-09-29 18:46:00,1.76865,1.7692,1.76865,1.76885,78200000.0
2008-09-29 18:47:00,1.76885,1.77145,1.76885,1.771,149300000.0
2008-09-29 18:48:00,1.77105,1.7711,1.77065,1.77075,76400000.0
2008-09-29 18:49:00,1.77075,1.7713,1.77065,1.7713,89300000.0
2008-09-29 18:50:00,1.7712,1.7712,1.7707,1.7708,28500000.0
2008-09-29 18:51:00,1.7709,1.7729,1.7707,1.7729,94800000.0
2008-09-29 18:52:00,1.7728,1.77285,1.7711,1.7711,132800000.0
2008-09-29 18:53:00,1.77135,1.7714,1.77115,1.7712,23000000.0
2008-09-29 18:54:00,1.77125,1.7714,1.7709,1.77095,132500000.0
2008-09-29 18:55:00,1.77095,1.7711,1.77095,1.77095,72900000.0
2008-09-29 18:56:00,1.77095,1.77095,1.7705,1.77095,39000000.0
2008-09-29 18:57:00,1.77095,1.77095,1.77015,1.77015,36500000.0
2008-09-29 18:58:00,1.77025,1.7709,1.77025,1.77085,75300000.0
2008-09-29 18:59:00,1.77075,1.7716,1.77075,1.7713,62000000.0
2008-09-29 19:00:00,1.7715,1.7716,1.77125,1.77125,35000000.0
2008-09-29 19:01:00,1.77125,1.77125,1.77035,1.7709,105700000.0
2008-09-29 19:02:00,1.7708,1.7714,1.7708,1.7711,36300000.0
2008-09-29 19:03:00,1.7711,1.7713,1.7711,1.77115,33400000.0
2008-09-29 19:04:00,1.77115,1.77115,1.77115,1.77115,14400000.0
2008-09-29 19:05:00,1.77115,1.77115,1.77035,1.77045,75000000.0
2008-09-29 19:06:00,1.77045,1.7707,1.77045,1.77045,46400000.0
2008-09-29 19:07:00,1.77045,1.77045,1.7697,1.7703,75300000.0
2008-09-29 19:08:00,1.7703,1.7704,1.76905,1.77,80900000.0
2008-09-29 19:09:00,1.7701,1.7702,1.76885,1.76995,59900000.0
2008-09-29 19:10:00,1.76985,1.77,1.76895,1.77,32100000.0
2008-09-29 19:11:00,1.7699,1.77,1.7697,1.77,21000000.0
2008-09-29 19:12:00,1.7702,1.7702,1.7697,1.7697,12100000.0
2008-09-29 19:13:00,1.7697,1.7698,1.76835,1.7696,133700003.0
2008-09-29 19:14:00,1.76965,1.7698,1.76945,1.7697,34800000.0
2008-09-29 19:15:00,1.7698,1.77,1.7697,1.77,11100000.0
2008-09-29 19:16:00,1.7701,1.7712,1.76995,1.7708,55300000.0
2008-09-29 19:17:00,1.7709,1.7709,1.7702,1.7709,43800000.0
2008-09-29 19:18:00,1.771,1.771,1.77065,1.77065,90000000.0
2008-09-29 19:19:00,1.7707,1.7714,1.77065,1.7713,102100000.0
2008-09-29 19:20:00,1.7713,1.7713,1.77085,1.77085,96600000.0
2008-09-29 19:21:00,1.77085,1.77105,1.77025,1.771,100500000.0
2008-09-29 19:22:00,1.771,1.7713,1.77095,1.77095,33000000.0
2008-09-29 19:23:00,1.77095,1.77095,1.7702,1.77035,55400000.0
2008-09-29 19:24:00,1.77035,1.77035,1.76945,1.77035,32800000.0
2008-09-29 19:25:00,1.7704,1.77095,1.77035,1.77095,69300000.0
2008-09-29 19:26:00,1.77095,1.7711,1.7706,1.77095,42300000.0
2008-09-29 19:27:00,1.77095,1.771,1.76965,1.7707,207600000.0
2008-09-29 19:28:00,1.7708,1.7708,1.7704,1.7704,40100000.0
2008-09-29 19:29:00,1.7704,1.77065,1.7699,1.7699,98800000.0
2008-09-29 19:30:00,1.77005,1.77005,1.77005,1.77005,21600000.0
2008-09-29 19:31:00,1.7701,1.7703,1.77,1.7701,22300000.0
2008-09-29 19:32:00,1.7701,1.7701,1.76985,1.77,46500000.0
2008-09-29 19:33:00,1.76985,1.7704,1.76985,1.7702,39000000.0
2008-09-29 19:34:00,1.7701,1.7709,1.7701,1.7709,31100000.0
2008-09-29 19:35:00,1.7708,1.7722,1.77045,1.7722,58500000.0
2008-09-29 19:36:00,1.7722,1.7724,1.7713,1.77145,64000000.0
2008-09-29 19:37:00,1.77145,1.77145,1.7709,1.77105,71200000.0
2008-09-29 19:38:00,1.77105,1.77105,1.77085,1.77085,43200000.0
2008-09-29 19:39:00,1.77085,1.7713,1.77085,1.771,120600000.0
2008-09-29 19:40:00,1.77105,1.7746,1.77105,1.7744,101300000.0
2008-09-29 19:41:00,1.774,1.77435,1.77285,1.77395,119000000.0
2008-09-29 19:42:00,1.77395,1.7757,1.7737,1.7757,120700000.0
2008-09-29 19:43:00,1.7754,1.77815,1.77475,1.77815,130300000.0
2008-09-29 19:44:00,1.77825,1.7835,1.7778,1.78345,159700000.0
2008-09-29 19:45:00,1.7836,1.79155,1.78215,1.79155,303200000.0
2008-09-29 19:46:00,1.79225,1.801,1.79225,1.80005,399000000.0
2008-09-29 19:47:00,1.7999,1.8003,1.79295,1.7933,835199993.0
2008-09-29 19:48:00,1.79365,1.79425,1.78775,1.788,530199998.0
2008-09-29 19:49:00,1.78815,1.79135,1.78185,1.78395,210000000.0
2008-09-29 19:50:00,1.78175,1.78395,1.7785,1.78005,634000004.0
2008-09-29 19:51:00,1.7801,1.7818,1.77915,1.78045,287800000.0
2008-09-29 19:52:00,1.78045,1.78065,1.77915,1.77935,123800000.0
2008-09-29 19:53:00,1.77935,1.7795,1.77825,1.77915,146600000.0
2008-09-29 19:54:00,1.77905,1.77965,1.7762,1.77625,118300000.0
2008-09-29 19:55:00,1.77645,1.77955,1.77645,1.77885,198100000.0
2008-09-29 19:56:00,1.7789,1.78015,1.77885,1.78005,66300000.0
2008-09-29 19:57:00,1.78005,1.78005,1.77605,1.7767,112100000.0
2008-09-29 19:58:00,1.77675,1.77755,1.77635,1.777,78700000.0
2008-09-29 19:59:00,1.77695,1.77935,1.77665,1.77855,164700000.0
2008-09-29 20:00:00,1.77855,1.77885,1.7759,1.77625,393700000.0
2008-09-29 20:01:00,1.77625,1.77625,1.77425,1.775,79300000.0
2008-09-29 20:02:00,1.77505,1.7763,1.77505,1.7759,160800000.0
2008-09-29 20:03:00,1.77585,1.7761,1.77585,1.7759,52800000.0
2008-09-29 20:04:00,1.77595,1.7782,1.77595,1.7772,179900001.0
2008-09-29 20:05:00,1.7773,1.7778,1.77705,1.7778,223400000.0
2008-09-29 20:06:00,1.7781,1.7792,1.7781,1.77825,299100000.0
2008-09-29 20:07:00,1.77825,1.77825,1.77685,1.77695,521200000.0
2008-09-29 20:08:00,1.77685,1.78165,1.77685,1.7813,254899999.0
2008-09-29 20:09:00,1.7813,1.7821,1.781,1.782,189900000.0
2008-09-29 20:10:00,1.78215,1.78225,1.77705,1.77855,517499989.0
2008-09-29 20:11:00,1.7787,1.7808,1.7787,1.7804,66900000.0
2008-09-29 20:12:00,1.78055,1.78115,1.78045,1.78055,93900000.0
2008-09-29 20:13:00,1.7803,1.7811,1.7803,1.78075,81200000.0
2008-09-29 20:14:00,1.78085,1.7818,1.77955,1.7817,100000000.0
2008-09-29 20:15:00,1.7816,1.786,1.7816,1.78585,98500000.0
2008-09-29 20:16:00,1.78595,1.7876,1.7855,1.78645,143400000.0
2008-09-29 20:17:00,1.78645,1.7889,1.78635,1.78845,231000000.0
2008-09-29 20:18:00,1.78825,1.78905,1.78825,1.7889,109500000.0
2008-09-29 20:19:00,1.7889,1.7889,1.78755,1.78775,235800000.0
2008-09-29 20:20:00,1.78785,1.78795,1.78645,1.78645,290700000.0
2008-09-29 20:21:00,1.78645,1.78645,1.78195,1.78225,316499997.0
2008-09-29 20:22:00,1.78245,1.7831,1.7817,1.78195,187800000.0
2008-09-29 20:23:00,1.78195,1.78195,1.7781,1.7783,138200000.0
2008-09-29 20:24:00,1.7787,1.78175,1.7783,1.78085,136500000.0
2008-09-29 20:25:00,1.78085,1.7818,1.77995,1.78125,307900000.0
2008-09-29 20:26:00,1.7813,1.78285,1.78115,1.7816,98200000.0
2008-09-29 20:27:00,1.78185,1.78575,1.7818,1.78575,105700000.0
2008-09-29 20:28:00,1.7857,1.7861,1.7853,1.78555,120200000.0
2008-09-29 20:29:00,1.7856,1.78665,1.7855,1.78575,265200000.0
2008-09-29 20:30:00,1.78585,1.7863,1.78585,1.78595,55900000.0
2008-09-29 20:31:00,1.78595,1.7868,1.78485,1.78495,115500000.0
2008-09-29 20:32:00,1.78495,1.7854,1.78495,1.78535,61600000.0
2008-09-29 20:33:00,1.7853,1.78775,1.7847,1.7875,210300000.0
2008-09-29 20:34:00,1.78655,1.7914,1.78645,1.7914,271300000.0
2008-09-29 20:35:00,1.7916,1.7916,1.79105,1.7916,134900000.0
2008-09-29 20:36:00,1.7916,1.7918,1.79105,1.79105,151000000.0
2008-09-29 20:37:00,1.79105,1.79105,1.78885,1.78955,134700001.0
2008-09-29 20:38:00,1.7896,1.79105,1.78935,1.79045,141100002.0
2008-09-29 20:39:00,1.79045,1.7905,1.78945,1.7902,121300000.0
2008-09-29 20:40:00,1.79015,1.7911,1.79005,1.79085,48100000.0
2008-09-29 20:41:00,1.79085,1.7909,1.7886,1.79045,93900000.0
2008-09-29 20:42:00,1.7905,1.7911,1.79045,1.7909,39400000.0
2008-09-29 20:43:00,1.791,1.79295,1.7909,1.79295,149100000.0
2008-09-29 20:44:00,1.7925,1.7937,1.7921,1.79285,184400000.0
2008-09-29 20:45:00,1.79285,1.7932,1.79285,1.7931,63600000.0
2008-09-29 20:46:00,1.79265,1.79725,1.7926,1.79725,137200000.0
2008-09-29 20:47:00,1.7976,1.7982,1.79615,1.7975,363100000.0
2008-09-29 20:48:00,1.7974,1.7978,1.7974,1.79745,44300000.0
2008-09-29 20:49:00,1.79745,1.7976,1.79745,1.7976,17200000.0
2008-09-29 20:50:00,1.7977,1.79885,1.7973,1.79885,51800000.0
2008-09-29 20:51:00,1.79915,1.79965,1.799,1.79925,83300000.0
2008-09-29 20:52:00,1.79925,1.79925,1.79745,1.79875,470100000.0
2008-09-29 20:53:00,1.79875,1.799,1.79765,1.7989,658300006.0
2008-09-29 20:54:00,1.79895,1.7996,1.79795,1.79855,705700001.0
2008-09-29 20:55:00,1.79855,1.79875,1.798,1.79845,167800000.0
2008-09-29 20:56:00,1.7986,1.7986,1.797,1.7976,85600000.0
2008-09-29 20:57:00,1.7976,1.7995,1.79755,1.7995,51900000.0
2008-09-29 20:58:00,1.79955,1.8007,1.79955,1.80025,72900000.0
2008-09-29 20:59:00,1.80025,1.8003,1.79945,1.79955,50000000.0
2008-09-29 21:00:00,1.8001,1.80025,1.79705,1.79725,247900000.0
2008-09-29 21:01:00,1.79725,1.7975,1.79725,1.79725,29000000.0
2008-09-29 21:02:00,1.79725,1.7977,1.79715,1.79725,44200000.0
2008-09-29 21:03:00,1.79725,1.7984,1.79725,1.79815,49400000.0
2008-09-29 21:04:00,1.7983,1.7987,1.79815,1.7987,46600000.0
2008-09-29 21:05:00,1.7986,1.7986,1.79835,1.79835,54200000.0
2008-09-29 21:06:00,1.79835,1.7985,1.797,1.797,50700000.0
2008-09-29 21:07:00,1.7972,1.798,1.797,1.79765,64600000.0
2008-09-29 21:08:00,1.7977,1.7994,1.79765,1.7993,69700000.0
2008-09-29 21:09:00,1.7993,1.79985,1.79895,1.79955,120399996.0
2008-09-29 21:10:00,1.7988,1.7988,1.7977,1.79805,34700000.0
2008-09-29 21:11:00,1.7981,1.79845,1.798,1.798,32700000.0
2008-09-29 21:12:00,1.7982,1.79875,1.7979,1.79875,41400000.0
2008-09-29 21:13:00,1.79895,1.7991,1.79865,1.79875,56600000.0
2008-09-29 21:14:00,1.79875,1.79875,1.79875,1.79875,54000000.0
2008-09-29 21:15:00,1.79875,1.7992,1.79875,1.79875,55200000.0
2008-09-29 21:16:00,1.79885,1.7992,1.7987,1.7989,33000000.0
2008-09-29 21:17:00,1.7989,1.8004,1.7988,1.8003,67400000.0
2008-09-29 21:18:00,1.8002,1.8011,1.80005,1.8009,43300000.0
2008-09-29 21:19:00,1.8007,1.8009,1.80045,1.80055,207200000.0
2008-09-29 21:20:00,1.80055,1.8008,1.80055,1.80055,155800000.0
2008-09-29 21:21:00,1.80055,1.8007,1.80055,1.8006,120200000.0
2008-09-29 21:22:00,1.8006,1.8007,1.80055,1.80055,291000000.0
2008-09-29 21:23:00,1.80055,1.8012,1.7997,1.80115,194900000.0
2008-09-29 21:24:00,1.8012,1.8019,1.80085,1.80165,98200000.0
2008-09-29 21:25:00,1.80165,1.802,1.8009,1.8019,175800000.0
2008-09-29 21:26:00,1.80205,1.8029,1.80205,1.80275,82200000.0
2008-09-29 21:27:00,1.80295,1.80295,1.80235,1.80245,116000000.0
2008-09-29 21:28:00,1.80245,1.80245,1.80235,1.80235,394800000.0
2008-09-29 21:29:00,1.80235,1.80235,1.80195,1.80225,214000000.0
2008-09-29 21:30:00,1.80225,1.80225,1.801,1.802,114200000.0
2008-09-29 21:31:00,1.8021,1.8029,1.802,1.80245,58600000.0
2008-09-29 21:32:00,1.80245,1.80305,1.80245,1.8029,55400000.0
2008-09-29 21:33:00,1.8029,1.804,1.80285,1.8036,74600000.0
2008-09-29 21:34:00,1.8038,1.8038,1.80315,1.80325,73600000.0
2008-09-29 21:35:00,1.80325,1.8045,1.80315,1.8042,78200000.0
2008-09-29 21:36:00,1.80405,1.8051,1.80405,1.8049,40000000.0
2008-09-29 21:37:00,1.80495,1.8055,1.80495,1.8055,8000000.0
2008-09-29 21:38:00,1.8055,1.80665,1.80495,1.8061,195799999.0
2008-09-29 21:39:00,1.8059,1.8066,1.80575,1.8066,187400000.0
2008-09-29 21:40:00,1.80625,1.8065,1.80605,1.8063,19800000.0
2008-09-29 21:41:00,1.80615,1.80615,1.8056,1.80575,34000000.0
2008-09-29 21:42:00,1.80575,1.806,1.8047,1.80475,70200000.0
2008-09-29 21:43:00,1.80485,1.8059,1.80485,1.80535,37700000.0
2008-09-29 21:44:00,1.80535,1.80535,1.80385,1.80385,98500002.0
2008-09-29 21:45:00,1.80405,1.8045,1.8037,1.8043,31500000.0
2008-09-29 21:46:00,1.8045,1.8064,1.8045,1.8061,87400000.0
2008-09-29 21:47:00,1.80595,1.8064,1.80575,1.80595,48000000.0
2008-09-29 21:48:00,1.80595,1.8061,1.80595,1.8061,14800000.0
2008-09-29 21:49:00,1.806,1.8065,1.80585,1.8061,34500000.0
2008-09-29 21:50:00,1.80605,1.80605,1.80605,1.80605,25200000.0
2008-09-29 21:51:00,1.80605,1.80605,1.80605,1.80605,57600000.0
2008-09-29 21:52:00,1.80605,1.80605,1.8055,1.80565,204300000.0
2008-09-29 21:53:00,1.80565,1.80565,1.805,1.80565,205300000.0
2008-09-29 21:54:00,1.80565,1.8058,1.805,1.8056,81600000.0
2008-09-29 21:55:00,1.80565,1.8057,1.80525,1.80525,45400000.0
2008-09-29 21:56:00,1.80525,1.8056,1.80525,1.8056,23600000.0
2008-09-29 21:57:00,1.80515,1.8055,1.80515,1.8055,15100000.0
2008-09-29 21:58:00,1.8053,1.8055,1.80415,1.80415,45300000.0
2008-09-29 21:59:00,1.80415,1.8042,1.80275,1.8042,60800000.0
2008-09-29 22:00:00,1.8042,1.8044,1.80265,1.80275,116500000.0
2008-09-29 22:01:00,1.8028,1.8033,1.80265,1.8027,88000000.0
2008-09-29 22:02:00,1.80275,1.80285,1.8021,1.80225,299800011.0
2008-09-29 22:03:00,1.80215,1.80225,1.8013,1.8016,364400002.0
2008-09-29 22:04:00,1.8016,1.80255,1.8016,1.80165,188899995.0
2008-09-29 22:05:00,1.8019,1.8021,1.80175,1.80175,182099995.0
2008-09-29 22:06:00,1.80175,1.802,1.80165,1.802,290799994.0
2008-09-29 22:07:00,1.80205,1.8024,1.80185,1.80205,116200000.0
2008-09-29 22:08:00,1.80205,1.8023,1.80195,1.8021,64600000.0
2008-09-29 22:09:00,1.8023,1.8033,1.8023,1.80295,73100000.0
2008-09-29 22:10:00,1.803,1.8031,1.80275,1.80295,54400000.0
2008-09-29 22:11:00,1.80295,1.80295,1.80225,1.80255,115000000.0
2008-09-29 22:12:00,1.8025,1.8036,1.8024,1.8036,53800000.0
2008-09-29 22:13:00,1.8035,1.8039,1.8035,1.8038,15000000.0
2008-09-29 22:14:00,1.8037,1.8038,1.80315,1.80335,50000000.0
2008-09-29 22:15:00,1.80335,1.80335,1.80305,1.80305,109400000.0
2008-09-29 22:16:00,1.80305,1.80315,1.802,1.80215,93600000.0
2008-09-29 22:17:00,1.80215,1.80255,1.80125,1.8016,63400000.0
2008-09-29 22:18:00,1.8016,1.80225,1.80085,1.8009,75400000.0
2008-09-29 22:19:00,1.8009,1.80135,1.8008,1.80095,74500000.0
2008-09-29 22:20:00,1.80115,1.80125,1.80005,1.80045,161400000.0
2008-09-29 22:21:00,1.80045,1.80065,1.79855,1.79915,417300000.0
2008-09-29 22:22:00,1.79935,1.8005,1.7989,1.79985,206900000.0
2008-09-29 22:23:00,1.79985,1.79985,1.7979,1.79925,179800000.0
2008-09-29 22:24:00,1.79915,1.79985,1.79855,1.79875,163600000.0
2008-09-29 22:25:00,1.7988,1.79955,1.79765,1.79875,148200000.0
2008-09-29 22:26:00,1.79875,1.7994,1.7979,1.7994,44800000.0
2008-09-29 22:27:00,1.7993,1.8001,1.7993,1.79995,41300000.0
2008-09-29 22:28:00,1.79995,1.79995,1.79995,1.79995,18000000.0
2008-09-29 22:29:00,1.79995,1.8,1.79995,1.8,10400000.0
2008-09-29 22:30:00,1.80065,1.802,1.8006,1.80185,56300000.0
2008-09-29 22:31:00,1.80165,1.8018,1.8014,1.80155,49400000.0
2008-09-29 22:32:00,1.8017,1.8017,1.80155,1.8016,22400000.0
2008-09-29 22:33:00,1.80165,1.8021,1.80155,1.8018,43000000.0
2008-09-29 22:34:00,1.8018,1.8019,1.80175,1.80175,11800000.0
2008-09-29 22:35:00,1.80175,1.80175,1.80165,1.80175,18000000.0
2008-09-29 22:36:00,1.80175,1.80175,1.80165,1.80175,9600000.0
2008-09-29 22:37:00,1.80175,1.80175,1.80155,1.80155,42000000.0
2008-09-29 22:38:00,1.80125,1.80165,1.80045,1.80155,103300000.0
2008-09-29 22:39:00,1.80155,1.80165,1.80155,1.80155,33600000.0
2008-09-29 22:40:00,1.80055,1.801,1.80055,1.80075,71200000.0
2008-09-29 22:41:00,1.80075,1.8008,1.80075,1.80075,63400000.0
2008-09-29 22:42:00,1.80075,1.80085,1.80075,1.8008,26000000.0
2008-09-29 22:43:00,1.80075,1.8012,1.8,1.80015,24200000.0
2008-09-29 22:44:00,1.80015,1.80015,1.80015,1.80015,14400000.0
2008-09-29 22:45:00,1.8007,1.8007,1.8,1.80015,109200000.0
2008-09-29 22:46:00,1.80015,1.80015,1.7981,1.79935,128600000.0
2008-09-29 22:47:00,1.79955,1.79955,1.7991,1.79935,20400000.0
2008-09-29 22:48:00,1.79935,1.79965,1.7953,1.7966,73200000.0
2008-09-29 22:49:00,1.79735,1.7978,1.79735,1.7977,37600000.0
2008-09-29 22:50:00,1.7977,1.7979,1.79755,1.7977,47000000.0
2008-09-29 22:51:00,1.7977,1.7977,1.79765,1.79765,48000000.0
2008-09-29 22:52:00,1.79765,1.7987,1.79755,1.79755,42200000.0
2008-09-29 22:53:00,1.79765,1.79815,1.79755,1.79805,59000000.0
2008-09-29 22:54:00,1.79805,1.79805,1.79635,1.79635,132000000.0
2008-09-29 22:55:00,1.79725,1.79725,1.7957,1.7957,69000000.0
2008-09-29 22:56:00,1.79585,1.7962,1.79575,1.7959,34600000.0
2008-09-29 22:57:00,1.79595,1.796,1.79465,1.7948,74600000.0
2008-09-29 22:58:00,1.7948,1.7948,1.7948,1.7948,36000000.0
2008-09-29 22:59:00,1.7948,1.7948,1.7946,1.7946,100400000.0
2008-09-29 23:00:00,1.7947,1.7947,1.7945,1.7945,70200000.0
2008-09-29 23:01:00,1.7945,1.7947,1.7931,1.7934,161400000.0
2008-09-29 23:02:00,1.7933,1.7935,1.79285,1.7932,120500000.0
2008-09-29 23:03:00,1.7932,1.7938,1.79295,1.7936,190200000.0
2008-09-29 23:04:00,1.7936,1.7936,1.7936,1.7936,318400000.0
2008-09-29 23:05:00,1.7936,1.7943,1.7934,1.7939,169700000.0
2008-09-29 23:06:00,1.794,1.7943,1.7939,1.7942,118600000.0
2008-09-29 23:07:00,1.7942,1.7951,1.794,1.7951,66400000.0
2008-09-29 23:08:00,1.7951,1.7953,1.7939,1.7942,74300000.0
2008-09-29 23:09:00,1.7942,1.7948,1.7942,1.7948,113500000.0
2008-09-29 23:10:00,1.7947,1.7947,1.7944,1.7944,255200000.0
2008-09-29 23:11:00,1.7944,1.7944,1.7944,1.7944,79200000.0
2008-09-29 23:12:00,1.7944,1.7944,1.7944,1.7944,72600000.0
2008-09-29 23:13:00,1.7944,1.7944,1.7944,1.7944,66000000.0
2008-09-29 23:14:00,1.7944,1.7952,1.7944,1.7952,34300000.0
2008-09-29 23:15:00,1.7952,1.7952,1.7952,1.7952,13200000.0
2008-09-29 23:16:00,1.7952,1.7954,1.7949,1.795,137200000.0
2008-09-29 23:17:00,1.795,1.7958,1.7949,1.7958,163199999.0
2008-09-29 23:18:00,1.7958,1.7958,1.7958,1.7958,14000000.0
2008-09-29 23:19:00,1.7958,1.7958,1.7958,1.7958,28000000.0
2008-09-29 23:20:00,1.7958,1.7958,1.7958,1.7958,43000000.0
2008-09-29 23:21:00,1.7958,1.79675,1.7958,1.7967,115200000.0
2008-09-29 23:22:00,1.7966,1.797,1.79645,1.7966,121600000.0
2008-09-29 23:23:00,1.7966,1.7972,1.7966,1.79675,92500000.0
2008-09-29 23:24:00,1.797,1.79715,1.7969,1.7969,137500000.0
2008-09-29 23:25:00,1.7969,1.7969,1.7949,1.7959,272000000.0
2008-09-29 23:26:00,1.7961,1.7967,1.796,1.7964,138300000.0
2008-09-29 23:27:00,1.7964,1.7969,1.7963,1.7964,81600000.0
2008-09-29 23:28:00,1.7964,1.7966,1.7957,1.79605,87200000.0
2008-09-29 23:29:00,1.7962,1.7965,1.7962,1.7964,5400000.0
2008-09-29 23:30:00,1.7964,1.79685,1.79625,1.7964,81200000.0
2008-09-29 23:31:00,1.7966,1.7967,1.7963,1.7963,142399999.0
2008-09-29 23:32:00,1.7963,1.7963,1.7963,1.7963,79200000.0
2008-09-29 23:33:00,1.7963,1.7963,1.7959,1.7959,63000000.0
2008-09-29 23:34:00,1.7959,1.7959,1.7959,1.7959,32400000.0
2008-09-29 23:35:00,1.7958,1.7958,1.7954,1.7958,99700000.0
2008-09-29 23:36:00,1.7961,1.7972,1.7961,1.797,99700000.0
2008-09-29 23:37:00,1.797,1.797,1.797,1.797,33600000.0
2008-09-29 23:38:00,1.797,1.797,1.797,1.797,43200000.0
2008-09-29 23:39:00,1.797,1.79705,1.7968,1.7968,53400000.0
2008-09-29 23:40:00,1.7969,1.7974,1.7969,1.7971,46000000.0
2008-09-29 23:41:00,1.79725,1.79735,1.79705,1.7971,86500000.0
2008-09-29 23:42:00,1.79745,1.79745,1.79695,1.79745,13400000.0
2008-09-29 23:43:00,1.79695,1.79845,1.79695,1.7984,159500000.0
2008-09-29 23:44:00,1.7984,1.7995,1.7984,1.7995,152600000.0
2008-09-29 23:45:00,1.79985,1.80035,1.7996,1.7997,346100000.0
2008-09-29 23:46:00,1.7997,1.7997,1.7997,1.7997,73800000.0
2008-09-29 23:47:00,1.7997,1.8014,1.7997,1.8014,402800000.0
2008-09-29 23:48:00,1.8014,1.8014,1.8014,1.8014,191999992.0
2008-09-29 23:49:00,1.8014,1.8014,1.8002,1.8008,690299981.0
2008-09-29 23:50:00,1.8008,1.8011,1.8008,1.8008,1300599966.0
2008-09-29 23:51:00,1.8008,1.8008,1.7997,1.7998,917999964.0
2008-09-29 23:52:00,1.8,1.8,1.8,1.8,79200000.0
2008-09-29 23:53:00,1.8,1.8,1.8,1.8,36000000.0
2008-09-29 23:54:00,1.8,1.8002,1.8,1.8002,153100000.0
2008-09-29 23:55:00,1.8002,1.8005,1.8002,1.8005,154999999.0
2008-09-29 23:56:00,1.8006,1.8012,1.8006,1.8012,259300000.0
2008-09-29 23:57:00,1.8012,1.8027,1.8012,1.802,525999996.0
2008-09-29 23:58:00,1.8021,1.8057,1.8021,1.8048,536199988.0
2008-09-29 23:59:00,1.8048,1.8048,1.8048,1.8048,12000000.0
2008-09-30 00:00:00,1.8048,1.8048,1.80305,1.8032,266000000.0
2008-09-30 00:01:00,1.8032,1.8032,1.8029,1.803,65100000.0
2008-09-30 00:02:00,1.8029,1.8037,1.8025,1.8037,100100000.0
2008-09-30 00:03:00,1.8037,1.8043,1.8037,1.8043,186400000.0
2008-09-30 00:04:00,1.8043,1.8043,1.8031,1.8038,237000002.0
2008-09-30 00:05:00,1.8038,1.8038,1.8038,1.8038,125400000.0
2008-09-30 00:06:00,1.8038,1.8038,1.80255,1.8027,256200000.0
2008-09-30 00:07:00,1.8027,1.803,1.8027,1.8029,574200000.0
2008-09-30 00:08:00,1.8029,1.8038,1.8026,1.8038,147400000.0
2008-09-30 00:09:00,1.8038,1.804,1.8038,1.804,91800000.0
2008-09-30 00:10:00,1.804,1.8043,1.804,1.8043,37800000.0
2008-09-30 00:11:00,1.8043,1.8043,1.8023,1.8025,132800000.0
2008-09-30 00:12:00,1.8025,1.8026,1.8021,1.8023,93400000.0
2008-09-30 00:13:00,1.8023,1.8026,1.8021,1.8025,111100000.0
2008-09-30 00:14:00,1.8023,1.8023,1.8021,1.8021,29600000.0
2008-09-30 00:15:00,1.8021,1.8021,1.8008,1.801,92000000.0
2008-09-30 00:16:00,1.801,1.8011,1.801,1.8011,13200000.0
2008-09-30 00:17:00,1.8012,1.8018,1.8012,1.8018,70500000.0
2008-09-30 00:18:00,1.8019,1.8019,1.8016,1.8018,143500000.0
2008-09-30 00:19:00,1.8019,1.8023,1.8019,1.8022,52800000.0
2008-09-30 00:20:00,1.8023,1.803,1.8023,1.803,92500000.0
2008-09-30 00:21:00,1.8033,1.8036,1.8031,1.8035,54800000.0
2008-09-30 00:22:00,1.8036,1.8039,1.8035,1.8038,137600000.0
2008-09-30 00:23:00,1.8037,1.8041,1.8032,1.804,199600000.0
2008-09-30 00:24:00,1.804,1.8047,1.804,1.8045,332000000.0
2008-09-30 00:25:00,1.8045,1.8045,1.8041,1.8045,113600000.0
2008-09-30 00:26:00,1.8045,1.8052,1.8045,1.8052,47400000.0
2008-09-30 00:27:00,1.805,1.8055,1.8049,1.8055,31800000.0
2008-09-30 00:28:00,1.8054,1.8074,1.8054,1.8063,147800000.0
2008-09-30 00:29:00,1.8064,1.8076,1.8064,1.8065,76100000.0
2008-09-30 00:30:00,1.8065,1.8081,1.80635,1.8079,74900000.0
2008-09-30 00:31:00,1.8079,1.808,1.8066,1.808,32100000.0
2008-09-30 00:32:00,1.80805,1.809,1.8077,1.8088,131700000.0
2008-09-30 00:33:00,1.8088,1.8096,1.8088,1.8094,95000000.0
2008-09-30 00:34:00,1.8094,1.8094,1.8092,1.8092,105600000.0
2008-09-30 00:35:00,1.8092,1.8092,1.8082,1.8082,157200000.0
2008-09-30 00:36:00,1.8082,1.8082,1.8067,1.8069,121200000.0
2008-09-30 00:37:00,1.8069,1.8069,1.8031,1.8051,164100000.0
2008-09-30 00:38:00,1.8052,1.8056,1.804,1.8043,154500000.0
2008-09-30 00:39:00,1.8043,1.8061,1.80415,1.8061,638799991.0
2008-09-30 00:40:00,1.8061,1.8062,1.806,1.8062,366899999.0
2008-09-30 00:41:00,1.8062,1.8065,1.8046,1.805,315499999.0
2008-09-30 00:42:00,1.805,1.805,1.805,1.805,984800012.0
2008-09-30 00:43:00,1.805,1.8052,1.79995,1.79995,624699995.0
2008-09-30 00:44:00,1.79995,1.8024,1.7996,1.7999,274199999.0
2008-09-30 00:45:00,1.7999,1.7999,1.7999,1.7999,29700000.0
2008-09-30 00:46:00,1.8,1.80115,1.8,1.80115,80800000.0
2008-09-30 00:47:00,1.8013,1.80205,1.8006,1.8014,121700000.0
2008-09-30 00:48:00,1.8015,1.802,1.8013,1.8018,45900000.0
2008-09-30 00:49:00,1.8018,1.8018,1.8018,1.8018,5100000.0
2008-09-30 00:50:00,1.8018,1.8018,1.8018,1.8018,8400000.0
2008-09-30 00:51:00,1.8018,1.8019,1.8016,1.8019,69900000.0
2008-09-30 00:52:00,1.8019,1.8021,1.8019,1.8021,23400000.0
2008-09-30 00:53:00,1.8021,1.8022,1.8021,1.8021,63900000.0
2008-09-30 00:54:00,1.8021,1.8024,1.802,1.8024,35500000.0
2008-09-30 00:55:00,1.8025,1.8031,1.8025,1.803,271099999.0
2008-09-30 00:56:00,1.803,1.8032,1.802,1.8022,442899999.0
2008-09-30 00:57:00,1.8022,1.8028,1.8022,1.8028,209199999.0
2008-09-30 00:58:00,1.8027,1.8028,1.8024,1.8024,145200000.0
2008-09-30 00:59:00,1.8024,1.80295,1.8024,1.8028,472600001.0
2008-09-30 01:00:00,1.8028,1.8032,1.8028,1.8029,163000000.0
2008-09-30 01:01:00,1.8029,1.8037,1.80275,1.8035,76200000.0
2008-09-30 01:02:00,1.8035,1.8041,1.8032,1.804,258000000.0
2008-09-30 01:03:00,1.80395,1.80405,1.80375,1.804,67600000.0
2008-09-30 01:04:00,1.804,1.804,1.8031,1.8031,106500000.0
2008-09-30 01:05:00,1.803,1.8032,1.80195,1.8021,368700000.0
2008-09-30 01:06:00,1.8022,1.80225,1.8022,1.8022,3000000.0
2008-09-30 01:07:00,1.80225,1.80225,1.8014,1.8014,60900000.0
2008-09-30 01:08:00,1.8014,1.8015,1.8014,1.8015,29900000.0
2008-09-30 01:09:00,1.8014,1.802,1.8012,1.8019,152500000.0
2008-09-30 01:10:00,1.8019,1.8019,1.8006,1.8006,205300000.0
2008-09-30 01:11:00,1.8006,1.80105,1.80055,1.80105,145399999.0
2008-09-30 01:12:00,1.8012,1.8012,1.8012,1.8012,30300000.0
2008-09-30 01:13:00,1.7999,1.8009,1.7997,1.8009,161700000.0
2008-09-30 01:14:00,1.8009,1.8013,1.7999,1.8013,136400000.0
2008-09-30 01:15:00,1.8013,1.8013,1.8013,1.8013,5000000.0
2008-09-30 01:16:00,1.8013,1.8018,1.80075,1.8016,277300002.0
2008-09-30 01:17:00,1.8016,1.8032,1.8014,1.8032,598599995.0
2008-09-30 01:18:00,1.80335,1.8041,1.8031,1.8041,915899973.0
2008-09-30 01:19:00,1.8041,1.8044,1.8038,1.8041,213899999.0
2008-09-30 01:20:00,1.8041,1.8041,1.8022,1.8026,977899994.0
2008-09-30 01:21:00,1.8027,1.806,1.8027,1.8059,691800002.0
2008-09-30 01:22:00,1.8059,1.8059,1.8051,1.8051,1008299977.0
2008-09-30 01:23:00,1.8051,1.8051,1.8037,1.8044,193100000.0
2008-09-30 01:24:00,1.8044,1.80515,1.8041,1.8046,1163599984.0
2008-09-30 01:25:00,1.8045,1.8046,1.8043,1.8044,187900001.0
2008-09-30 01:26:00,1.8045,1.8048,1.8045,1.8048,16000000.0
2008-09-30 01:27:00,1.8048,1.8048,1.8032,1.8034,29900000.0
2008-09-30 01:28:00,1.8035,1.8035,1.8033,1.8035,33200000.0
2008-09-30 01:29:00,1.8035,1.8035,1.8035,1.8035,5000000.0
2008-09-30 01:30:00,1.8035,1.8035,1.8029,1.803,54200000.0
2008-09-30 01:31:00,1.803,1.803,1.8017,1.8019,27100000.0
2008-09-30 01:32:00,1.8019,1.80235,1.8019,1.80235,49800000.0
2008-09-30 01:33:00,1.8024,1.8037,1.80225,1.8035,126400000.0
2008-09-30 01:34:00,1.8036,1.8036,1.8033,1.8033,194100004.0
2008-09-30 01:35:00,1.80345,1.80345,1.8034,1.8034,13000000.0
2008-09-30 01:36:00,1.8034,1.8034,1.8025,1.8032,53000000.0
2008-09-30 01:37:00,1.8032,1.8032,1.802,1.80235,225900000.0
2008-09-30 01:38:00,1.8024,1.8024,1.80205,1.80205,230000000.0
2008-09-30 01:39:00,1.8021,1.8022,1.80095,1.80095,132100000.0
2008-09-30 01:40:00,1.8011,1.8017,1.8011,1.8017,41300000.0
2008-09-30 01:41:00,1.8017,1.80215,1.8016,1.8016,128400000.0
2008-09-30 01:42:00,1.8016,1.8028,1.8016,1.8026,95700000.0
2008-09-30 01:43:00,1.8026,1.8026,1.8026,1.8026,15200000.0
2008-09-30 01:44:00,1.8025,1.8026,1.8006,1.80205,198500000.0
2008-09-30 01:45:00,1.8019,1.8024,1.8019,1.80235,55600000.0
2008-09-30 01:46:00,1.80245,1.80245,1.8,1.8002,105000000.0
2008-09-30 01:47:00,1.8003,1.8019,1.79995,1.80015,99600000.0
2008-09-30 01:48:00,1.8004,1.8007,1.7996,1.7996,203200000.0
2008-09-30 01:49:00,1.7998,1.801,1.7997,1.8003,120000000.0
2008-09-30 01:50:00,1.8003,1.8011,1.8003,1.801,33300000.0
2008-09-30 01:51:00,1.801,1.8016,1.801,1.8015,17400000.0
2008-09-30 01:52:00,1.8016,1.8019,1.8005,1.8019,17100000.0
2008-09-30 01:53:00,1.8019,1.8019,1.80105,1.80105,3400000.0
2008-09-30 01:54:00,1.8015,1.8021,1.80105,1.8021,32000000.0
2008-09-30 01:55:00,1.802,1.802,1.8016,1.8019,163500000.0
2008-09-30 01:56:00,1.8018,1.8019,1.8015,1.8017,163500000.0
2008-09-30 01:57:00,1.8021,1.8026,1.80165,1.8019,163500000.0
2008-09-30 01:58:00,1.8019,1.8019,1.799,1.8005,279100000.0
2008-09-30 01:59:00,1.8005,1.8005,1.7985,1.7985,142400000.0
2008-09-30 02:00:00,1.7985,1.7985,1.7972,1.7976,73600000.0
2008-09-30 02:01:00,1.7976,1.798,1.7976,1.798,32900000.0
2008-09-30 02:02:00,1.798,1.7986,1.7976,1.7985,45500000.0
2008-09-30 02:03:00,1.7986,1.7994,1.7986,1.7994,80300000.0
2008-09-30 02:04:00,1.7994,1.7995,1.7961,1.7972,173900000.0
2008-09-30 02:05:00,1.7972,1.7972,1.7953,1.7964,72600000.0
2008-09-30 02:06:00,1.7964,1.7966,1.7964,1.7965,50700000.0
2008-09-30 02:07:00,1.7965,1.7966,1.7965,1.7966,37900000.0
2008-09-30 02:08:00,1.7966,1.7966,1.7918,1.79255,268900000.0
2008-09-30 02:09:00,1.7927,1.793,1.7927,1.793,49300000.0
2008-09-30 02:10:00,1.793,1.7941,1.793,1.7941,69900000.0
2008-09-30 02:11:00,1.7937,1.7941,1.7936,1.7941,106000000.0
2008-09-30 02:12:00,1.7942,1.7942,1.7936,1.7937,82200000.0
2008-09-30 02:13:00,1.7937,1.7948,1.7935,1.7948,74200000.0
2008-09-30 02:14:00,1.7949,1.7973,1.7948,1.7973,97400000.0
2008-09-30 02:15:00,1.7973,1.7988,1.797,1.7988,154000000.0
2008-09-30 02:16:00,1.7987,1.799,1.7985,1.799,78800000.0
2008-09-30 02:17:00,1.7989,1.7989,1.79705,1.7972,91700000.0
2008-09-30 02:18:00,1.7972,1.798,1.797,1.7972,71600000.0
2008-09-30 02:19:00,1.7972,1.798,1.79715,1.7974,68000000.0
2008-09-30 02:20:00,1.797,1.797,1.7966,1.7966,24700000.0
2008-09-30 02:21:00,1.7974,1.7974,1.7961,1.7966,24700000.0
2008-09-30 02:22:00,1.7964,1.7965,1.7961,1.7962,35400000.0
2008-09-30 02:23:00,1.7962,1.7966,1.7961,1.7966,83200000.0
2008-09-30 02:24:00,1.7966,1.7966,1.7955,1.7957,47500000.0
2008-09-30 02:25:00,1.7957,1.7957,1.79495,1.79495,81600000.0
2008-09-30 02:26:00,1.7951,1.7951,1.79415,1.7944,181300000.0
2008-09-30 02:27:00,1.7944,1.7958,1.7944,1.7958,49100000.0
2008-09-30 02:28:00,1.7959,1.7961,1.7958,1.7961,35200000.0
2008-09-30 02:29:00,1.796,1.7963,1.796,1.7963,15500000.0
2008-09-30 02:30:00,1.7963,1.7963,1.7963,1.7963,64800000.0
2008-09-30 02:31:00,1.7963,1.7963,1.7951,1.7953,173100000.0
2008-09-30 02:32:00,1.7953,1.7954,1.7952,1.7954,21400000.0
2008-09-30 02:33:00,1.79555,1.79665,1.7954,1.79665,52800000.0
2008-09-30 02:34:00,1.7968,1.7969,1.79615,1.7965,30700000.0
2008-09-30 02:35:00,1.7964,1.79715,1.7964,1.7969,350700002.0
2008-09-30 02:36:00,1.79695,1.79805,1.79695,1.79805,139999999.0
2008-09-30 02:37:00,1.7982,1.79825,1.7978,1.798,254900000.0
2008-09-30 02:38:00,1.7978,1.798,1.7977,1.7979,115400000.0
2008-09-30 02:39:00,1.7979,1.7981,1.7974,1.7975,296999998.0
2008-09-30 02:40:00,1.79775,1.7981,1.79725,1.7973,119900000.0
2008-09-30 02:41:00,1.79735,1.79785,1.79605,1.79775,872500016.0
2008-09-30 02:42:00,1.7979,1.79825,1.7967,1.7967,122300000.0
2008-09-30 02:43:00,1.7967,1.7977,1.7967,1.7972,90200000.0
2008-09-30 02:44:00,1.7972,1.7972,1.79645,1.7965,63900000.0
2008-09-30 02:45:00,1.7965,1.7973,1.7965,1.79695,76000000.0
2008-09-30 02:46:00,1.7972,1.7972,1.7967,1.7967,31100000.0
2008-09-30 02:47:00,1.7967,1.7967,1.79575,1.7959,56100000.0
2008-09-30 02:48:00,1.7959,1.7968,1.7959,1.7968,45400000.0
2008-09-30 02:49:00,1.7968,1.7968,1.7963,1.7964,25100000.0
2008-09-30 02:50:00,1.7964,1.7964,1.79575,1.796,29700000.0
2008-09-30 02:51:00,1.796,1.797,1.796,1.797,73000000.0
2008-09-30 02:52:00,1.797,1.7998,1.797,1.7991,180900000.0
2008-09-30 02:53:00,1.7991,1.7991,1.7974,1.79795,49800000.0
2008-09-30 02:54:00,1.79795,1.7981,1.7973,1.798,155300000.0
2008-09-30 02:55:00,1.798,1.79935,1.79705,1.79875,197000000.0
2008-09-30 02:56:00,1.7987,1.7992,1.7976,1.7976,132000000.0
2008-09-30 02:57:00,1.7979,1.7979,1.7973,1.7979,24700000.0
2008-09-30 02:58:00,1.7979,1.7979,1.79675,1.79745,50800000.0
2008-09-30 02:59:00,1.79725,1.7977,1.7961,1.7964,87400000.0
2008-09-30 03:00:00,1.7964,1.7979,1.7964,1.79715,181100000.0
2008-09-30 03:01:00,1.79705,1.7976,1.7968,1.7976,49800000.0
2008-09-30 03:02:00,1.7976,1.799,1.7976,1.7987,63000000.0
2008-09-30 03:03:00,1.7987,1.79935,1.79795,1.7986,216200000.0
2008-09-30 03:04:00,1.7986,1.7986,1.7981,1.7986,500000000.0
2008-09-30 03:05:00,1.7986,1.7991,1.7986,1.7991,109700000.0
2008-09-30 03:06:00,1.7986,1.7993,1.79845,1.79925,61900000.0
2008-09-30 03:07:00,1.7994,1.7998,1.7992,1.7993,94300000.0
2008-09-30 03:08:00,1.7994,1.7997,1.7993,1.7993,80400000.0
2008-09-30 03:09:00,1.7993,1.80115,1.7993,1.80095,171100000.0
2008-09-30 03:10:00,1.80115,1.80245,1.80115,1.8024,116300000.0
2008-09-30 03:11:00,1.8024,1.80255,1.80105,1.8014,88800000.0
2008-09-30 03:12:00,1.8014,1.80495,1.8013,1.8045,123600000.0
2008-09-30 03:13:00,1.8047,1.8047,1.80265,1.8028,55000000.0
2008-09-30 03:14:00,1.8028,1.8028,1.80205,1.8028,16700000.0
2008-09-30 03:15:00,1.8028,1.8037,1.8028,1.8037,19400000.0
2008-09-30 03:16:00,1.80295,1.8034,1.8015,1.80175,57600000.0
2008-09-30 03:17:00,1.8017,1.8024,1.80165,1.8022,59000000.0
2008-09-30 03:18:00,1.8022,1.8022,1.80075,1.801,114000000.0
2008-09-30 03:19:00,1.80115,1.8017,1.8011,1.8013,55800000.0
2008-09-30 03:20:00,1.8013,1.8013,1.7999,1.8,83700000.0
2008-09-30 03:21:00,1.8,1.80015,1.799,1.7993,166900000.0
2008-09-30 03:22:00,1.7993,1.8,1.7993,1.8,17200000.0
2008-09-30 03:23:00,1.8,1.8,1.79895,1.79935,36400000.0
2008-09-30 03:24:00,1.7993,1.7998,1.79915,1.79965,27500000.0
2008-09-30 03:25:00,1.7996,1.8,1.7995,1.8,8900000.0
2008-09-30 03:26:00,1.8,1.8,1.7999,1.8,22200000.0
2008-09-30 03:27:00,1.8,1.8,1.7999,1.8,40200000.0
2008-09-30 03:28:00,1.8,1.8,1.7981,1.7984,69500000.0
2008-09-30 03:29:00,1.79835,1.79845,1.7982,1.7982,9600000.0
2008-09-30 03:30:00,1.7982,1.7985,1.7981,1.7982,102000000.0
2008-09-30 03:31:00,1.7982,1.7991,1.7982,1.7987,70900000.0
2008-09-30 03:32:00,1.7987,1.8006,1.7987,1.8006,70800000.0
2008-09-30 03:33:00,1.8006,1.8012,1.8005,1.8006,122900000.0
2008-09-30 03:34:00,1.8006,1.8006,1.79945,1.79945,127400000.0
2008-09-30 03:35:00,1.7996,1.8,1.7995,1.7996,45600000.0
2008-09-30 03:36:00,1.7998,1.8007,1.7998,1.8007,48500000.0
2008-09-30 03:37:00,1.8005,1.8014,1.8005,1.8014,31200000.0
2008-09-30 03:38:00,1.8014,1.8014,1.8012,1.8012,20200000.0
2008-09-30 03:39:00,1.8007,1.8012,1.8005,1.8005,80400000.0
2008-09-30 03:40:00,1.8007,1.8007,1.79985,1.8,48600000.0
2008-09-30 03:41:00,1.8,1.8004,1.79905,1.7991,45600000.0
2008-09-30 03:42:00,1.7991,1.7992,1.7991,1.7991,20500000.0
2008-09-30 03:43:00,1.7991,1.79935,1.79895,1.7992,14600000.0
2008-09-30 03:44:00,1.79915,1.79925,1.79915,1.7992,23000000.0
2008-09-30 03:45:00,1.79915,1.7992,1.7989,1.799,58700000.0
2008-09-30 03:46:00,1.799,1.79915,1.799,1.799,82400000.0
2008-09-30 03:47:00,1.799,1.799,1.799,1.799,18900000.0
2008-09-30 03:48:00,1.799,1.7995,1.7989,1.7989,76100000.0
2008-09-30 03:49:00,1.7989,1.799,1.79775,1.7983,34700000.0
2008-09-30 03:50:00,1.7983,1.7986,1.7983,1.7983,37600000.0
2008-09-30 03:51:00,1.7983,1.79855,1.79805,1.79835,21600000.0
2008-09-30 03:52:00,1.79845,1.7986,1.79845,1.7985,17600000.0
2008-09-30 03:53:00,1.7985,1.7991,1.7985,1.7989,38700000.0
2008-09-30 03:54:00,1.7989,1.79895,1.7989,1.7989,10500000.0
2008-09-30 03:55:00,1.7984,1.7985,1.7984,1.7985,2800000.0
2008-09-30 03:56:00,1.7989,1.7989,1.79815,1.79815,2800000.0
2008-09-30 03:57:00,1.79805,1.7983,1.798,1.798,42700000.0
2008-09-30 03:58:00,1.7974,1.798,1.79725,1.7974,17000000.0
2008-09-30 03:59:00,1.7974,1.7976,1.7974,1.7976,20300000.0
2008-09-30 04:00:00,1.79755,1.798,1.79745,1.7979,21000000.0
2008-09-30 04:01:00,1.7979,1.7979,1.79735,1.7979,11100000.0
2008-09-30 04:02:00,1.7975,1.79815,1.79735,1.798,38100000.0
2008-09-30 04:03:00,1.79805,1.7981,1.798,1.7981,7500000.0
2008-09-30 04:04:00,1.7981,1.7981,1.7981,1.7981,15000000.0
2008-09-30 04:05:00,1.7981,1.7981,1.7974,1.7981,33300000.0
2008-09-30 04:06:00,1.7981,1.7981,1.7981,1.7981,7200000.0
2008-09-30 04:07:00,1.7983,1.7983,1.7983,1.7983,26200000.0
2008-09-30 04:08:00,1.7983,1.7983,1.7983,1.7983,9000000.0
2008-09-30 04:09:00,1.79835,1.7984,1.7983,1.7984,13200000.0
2008-09-30 04:10:00,1.7984,1.7984,1.79755,1.7978,27600000.0
2008-09-30 04:11:00,1.7978,1.7978,1.7977,1.7978,25200000.0
2008-09-30 04:12:00,1.7978,1.798,1.7977,1.7977,36800000.0
2008-09-30 04:13:00,1.7977,1.7977,1.7974,1.7977,61100000.0
2008-09-30 04:14:00,1.7974,1.7976,1.79675,1.7975,80800000.0
2008-09-30 04:15:00,1.7971,1.7976,1.7958,1.796,194200000.0
2008-09-30 04:16:00,1.796,1.796,1.7959,1.7959,47900000.0
2008-09-30 04:17:00,1.7959,1.79645,1.79575,1.796,66800000.0
2008-09-30 04:18:00,1.796,1.7963,1.796,1.7963,42300000.0
2008-09-30 04:19:00,1.7964,1.7971,1.7964,1.7971,50900000.0
2008-09-30 04:20:00,1.7968,1.7971,1.7968,1.7971,29800000.0
2008-09-30 04:21:00,1.7972,1.7979,1.7971,1.7979,26900000.0
2008-09-30 04:22:00,1.79785,1.7984,1.79785,1.7983,15000000.0
2008-09-30 04:23:00,1.7983,1.7983,1.7977,1.7979,26000000.0
2008-09-30 04:24:00,1.7979,1.7979,1.79695,1.7971,41300000.0
2008-09-30 04:25:00,1.79695,1.79745,1.79695,1.7971,28900000.0
2008-09-30 04:26:00,1.7971,1.79725,1.7968,1.7969,32500000.0
2008-09-30 04:27:00,1.7969,1.7975,1.7969,1.7975,42300000.0
2008-09-30 04:28:00,1.7975,1.7975,1.79675,1.7969,78800000.0
2008-09-30 04:29:00,1.7969,1.79715,1.79615,1.7962,87600000.0
2008-09-30 04:30:00,1.7962,1.7962,1.79535,1.7955,47900000.0
2008-09-30 04:31:00,1.7955,1.7955,1.7944,1.7945,93800000.0
2008-09-30 04:32:00,1.7945,1.7948,1.7944,1.7944,91600000.0
2008-09-30 04:33:00,1.79455,1.795,1.79445,1.795,62600000.0
2008-09-30 04:34:00,1.795,1.79515,1.795,1.7951,35200000.0
2008-09-30 04:35:00,1.795,1.795,1.7944,1.795,80600000.0
2008-09-30 04:36:00,1.795,1.795,1.79425,1.7948,82700000.0
2008-09-30 04:37:00,1.7948,1.79485,1.7946,1.79485,33600000.0
2008-09-30 04:38:00,1.79475,1.7952,1.7942,1.7947,88700000.0
2008-09-30 04:39:00,1.7947,1.7952,1.7947,1.7952,27700000.0
2008-09-30 04:40:00,1.7952,1.7953,1.79415,1.7948,80500000.0
2008-09-30 04:41:00,1.7948,1.7948,1.7948,1.7948,12000000.0
2008-09-30 04:42:00,1.795,1.7952,1.7949,1.795,42400000.0
2008-09-30 04:43:00,1.795,1.7951,1.795,1.795,14000000.0
2008-09-30 04:44:00,1.795,1.79555,1.795,1.7953,42200000.0
2008-09-30 04:45:00,1.7954,1.7954,1.7954,1.7954,5200000.0
2008-09-30 04:46:00,1.7954,1.7957,1.7954,1.7957,16300000.0
2008-09-30 04:47:00,1.7957,1.796,1.7957,1.796,8700000.0
2008-09-30 04:48:00,1.796,1.796,1.79515,1.7953,62000000.0
2008-09-30 04:49:00,1.7953,1.7956,1.795,1.7955,51000000.0
2008-09-30 04:50:00,1.7955,1.7955,1.7955,1.7955,44200000.0
2008-09-30 04:51:00,1.7955,1.7958,1.7953,1.7954,54900000.0
2008-09-30 04:52:00,1.7954,1.7954,1.7954,1.7954,107100000.0
2008-09-30 04:53:00,1.7954,1.7954,1.7954,1.7954,19200000.0
2008-09-30 04:54:00,1.7954,1.7954,1.79465,1.79495,45900000.0
2008-09-30 04:55:00,1.7949,1.7954,1.7948,1.7954,19500000.0
2008-09-30 04:56:00,1.7954,1.79545,1.7953,1.7953,29300000.0
2008-09-30 04:57:00,1.7953,1.7955,1.7953,1.7955,22300000.0
2008-09-30 04:58:00,1.7956,1.796,1.7956,1.7959,17000000.0
2008-09-30 04:59:00,1.7959,1.7959,1.7959,1.7959,2100000.0
2008-09-30 05:00:00,1.796,1.796,1.79485,1.7957,21700000.0
2008-09-30 05:01:00,1.7959,1.7959,1.7948,1.7952,14800000.0
2008-09-30 05:02:00,1.7952,1.79535,1.7948,1.7952,44300000.0
2008-09-30 05:03:00,1.7952,1.7953,1.7952,1.7952,69900000.0
2008-09-30 05:04:00,1.7952,1.7952,1.7952,1.7952,36900000.0
2008-09-30 05:05:00,1.7952,1.7952,1.7952,1.7952,12000000.0
2008-09-30 05:06:00,1.7953,1.7957,1.7947,1.7956,42000000.0
2008-09-30 05:07:00,1.7956,1.7956,1.7956,1.7956,2100000.0
2008-09-30 05:08:00,1.7956,1.7956,1.7956,1.7956,5400000.0
2008-09-30 05:09:00,1.7956,1.7959,1.7955,1.7955,43800000.0
2008-09-30 05:10:00,1.7955,1.796,1.7952,1.7958,59100000.0
2008-09-30 05:11:00,1.796,1.796,1.7956,1.7956,6900000.0
2008-09-30 05:12:00,1.7956,1.7958,1.7956,1.7958,22400000.0
2008-09-30 05:13:00,1.7958,1.796,1.7958,1.7958,6500000.0
2008-09-30 05:14:00,1.7958,1.7962,1.7957,1.7962,30500000.0
2008-09-30 05:15:00,1.7963,1.7968,1.7963,1.7967,9000000.0
2008-09-30 05:16:00,1.7967,1.7967,1.7957,1.7962,31600000.0
2008-09-30 05:17:00,1.7962,1.79635,1.7962,1.7963,17300000.0
2008-09-30 05:18:00,1.7963,1.7963,1.7963,1.7963,1200000.0
2008-09-30 05:19:00,1.7963,1.7963,1.7963,1.7963,13800000.0
2008-09-30 05:20:00,1.7963,1.7963,1.7963,1.7963,2400000.0
2008-09-30 05:21:00,1.7959,1.7959,1.7956,1.7956,47600000.0
2008-09-30 05:22:00,1.7963,1.7963,1.7953,1.7954,47600000.0
2008-09-30 05:23:00,1.7954,1.7959,1.7954,1.7957,24500000.0
2008-09-30 05:24:00,1.7955,1.7959,1.7955,1.7959,11400000.0
2008-09-30 05:25:00,1.7958,1.7958,1.7958,1.7958,2500000.0
2008-09-30 05:26:00,1.7958,1.7958,1.7958,1.7958,10900000.0
2008-09-30 05:27:00,1.7958,1.7962,1.7958,1.7959,29100000.0
2008-09-30 05:28:00,1.7959,1.7961,1.7959,1.796,35100000.0
2008-09-30 05:29:00,1.796,1.7966,1.796,1.7966,37200000.0
2008-09-30 05:30:00,1.79595,1.7962,1.79595,1.7962,11500000.0
2008-09-30 05:31:00,1.7962,1.79635,1.7962,1.7963,16700000.0
2008-09-30 05:32:00,1.7963,1.7963,1.7963,1.7963,8400000.0
2008-09-30 05:33:00,1.7963,1.7963,1.7963,1.7963,12000000.0
2008-09-30 05:34:00,1.7963,1.7965,1.7961,1.79615,39700000.0
2008-09-30 05:35:00,1.7961,1.7965,1.7961,1.7965,32200000.0
2008-09-30 05:36:00,1.7965,1.7965,1.7963,1.7964,15000000.0
2008-09-30 05:37:00,1.7964,1.7967,1.7964,1.79655,24400000.0
2008-09-30 05:38:00,1.7967,1.7967,1.7965,1.7965,13300000.0
2008-09-30 05:39:00,1.7965,1.7965,1.7964,1.7965,9500000.0
2008-09-30 05:40:00,1.7965,1.79705,1.79625,1.7968,59600000.0
2008-09-30 05:41:00,1.79685,1.797,1.7968,1.7969,44000000.0
2008-09-30 05:42:00,1.7969,1.7969,1.7968,1.7968,69400000.0
2008-09-30 05:43:00,1.7968,1.7968,1.7968,1.7968,14400000.0
2008-09-30 05:44:00,1.7968,1.7968,1.7968,1.7968,40800000.0
2008-09-30 05:45:00,1.7968,1.7968,1.7962,1.7967,20000000.0
2008-09-30 05:46:00,1.7967,1.7967,1.79585,1.79585,29900000.0
2008-09-30 05:47:00,1.796,1.79625,1.7959,1.796,40600000.0
2008-09-30 05:48:00,1.796,1.7961,1.796,1.796,64200000.0
2008-09-30 05:49:00,1.796,1.796,1.796,1.796,72000000.0
2008-09-30 05:50:00,1.796,1.7964,1.7955,1.796,174100000.0
2008-09-30 05:51:00,1.796,1.7961,1.796,1.796,182000000.0
2008-09-30 05:52:00,1.796,1.796,1.79525,1.796,132200000.0
2008-09-30 05:53:00,1.796,1.79615,1.796,1.796,91300000.0
2008-09-30 05:54:00,1.796,1.796,1.79525,1.7954,36600000.0
2008-09-30 05:55:00,1.7954,1.7956,1.79535,1.79535,68200000.0
2008-09-30 05:56:00,1.7954,1.79615,1.7954,1.7961,33500000.0
2008-09-30 05:57:00,1.7961,1.7961,1.7961,1.7961,6600000.0
2008-09-30 05:58:00,1.7961,1.79615,1.7961,1.7961,6200000.0
2008-09-30 05:59:00,1.7961,1.7961,1.796,1.796,7900000.0
2008-09-30 06:00:00,1.79525,1.7957,1.79525,1.79565,33600000.0
2008-09-30 06:01:00,1.7956,1.79565,1.7956,1.7956,20800000.0
2008-09-30 06:02:00,1.7956,1.7959,1.7956,1.79585,24700000.0
2008-09-30 06:03:00,1.7958,1.796,1.79575,1.79575,18100000.0
2008-09-30 06:04:00,1.7959,1.796,1.7959,1.7959,12200000.0
2008-09-30 06:05:00,1.79595,1.7964,1.7959,1.7963,30900000.0
2008-09-30 06:06:00,1.7963,1.79665,1.79575,1.7964,89100000.0
2008-09-30 06:07:00,1.7964,1.79655,1.79635,1.79655,20200000.0
2008-09-30 06:08:00,1.79665,1.797,1.7965,1.7968,55800000.0
2008-09-30 06:09:00,1.7968,1.79695,1.7968,1.7968,57200000.0
2008-09-30 06:10:00,1.7964,1.7964,1.796,1.7961,55500000.0
2008-09-30 06:11:00,1.79605,1.7963,1.796,1.7963,180700000.0
2008-09-30 06:12:00,1.7963,1.79655,1.79565,1.7958,35400000.0
2008-09-30 06:13:00,1.7958,1.7959,1.7958,1.7958,54600000.0
2008-09-30 06:14:00,1.79585,1.79615,1.7957,1.796,29900000.0
2008-09-30 06:15:00,1.796,1.7961,1.7958,1.7959,18300000.0
2008-09-30 06:16:00,1.7959,1.7962,1.79585,1.7962,46900000.0
2008-09-30 06:17:00,1.7962,1.7962,1.7962,1.7962,3300000.0
2008-09-30 06:18:00,1.7962,1.7962,1.79485,1.7952,56100000.0
2008-09-30 06:19:00,1.7952,1.79535,1.7952,1.79525,25200000.0
2008-09-30 06:20:00,1.79525,1.7958,1.79515,1.7958,38700000.0
2008-09-30 06:21:00,1.7959,1.7963,1.7956,1.7963,73000000.0
2008-09-30 06:22:00,1.7963,1.7963,1.7953,1.7963,59900000.0
2008-09-30 06:23:00,1.7963,1.7963,1.7963,1.7963,43200000.0
2008-09-30 06:24:00,1.7957,1.796,1.7957,1.7959,70000000.0
2008-09-30 06:25:00,1.7964,1.79725,1.7963,1.7969,70000000.0
2008-09-30 06:26:00,1.7969,1.7969,1.7969,1.7969,5000000.0
2008-09-30 06:27:00,1.7969,1.7969,1.7968,1.7968,13000000.0
2008-09-30 06:28:00,1.7968,1.7968,1.7968,1.7968,1000000.0
2008-09-30 06:29:00,1.7968,1.7968,1.7968,1.7968,5000000.0
2008-09-30 06:30:00,1.7964,1.7965,1.7962,1.7962,23200000.0
2008-09-30 06:31:00,1.7968,1.7968,1.7962,1.7962,23200000.0
2008-09-30 06:32:00,1.7962,1.7962,1.7962,1.7962,21600000.0
2008-09-30 06:33:00,1.7962,1.7962,1.7962,1.7962,1200000.0
2008-09-30 06:34:00,1.7958,1.79615,1.7958,1.796,17500000.0
2008-09-30 06:35:00,1.796,1.796,1.796,1.796,1000000.0
2008-09-30 06:36:00,1.7959,1.796,1.7953,1.7959,13900000.0
2008-09-30 06:37:00,1.79515,1.7955,1.7951,1.7952,84900000.0
2008-09-30 06:38:00,1.7952,1.7952,1.7952,1.7952,6000000.0
2008-09-30 06:39:00,1.79525,1.7953,1.7952,1.7952,5900000.0
2008-09-30 06:40:00,1.795,1.795,1.7948,1.7949,21600000.0
2008-09-30 06:41:00,1.7952,1.7954,1.7952,1.7952,21600000.0
2008-09-30 06:42:00,1.7953,1.7954,1.7953,1.7953,5500000.0
2008-09-30 06:43:00,1.7954,1.7954,1.7953,1.7953,3000000.0
2008-09-30 06:44:00,1.7953,1.7953,1.7953,1.7953,12000000.0
2008-09-30 06:45:00,1.7953,1.7953,1.7941,1.7942,26700000.0
2008-09-30 06:46:00,1.7942,1.79435,1.7936,1.7941,70200000.0
2008-09-30 06:47:00,1.7941,1.7942,1.7941,1.7941,3000000.0
2008-09-30 06:48:00,1.7942,1.79435,1.7933,1.7934,64200000.0
2008-09-30 06:49:00,1.7934,1.7943,1.7934,1.79385,35700000.0
2008-09-30 06:50:00,1.7938,1.7948,1.79365,1.7948,53000000.0
2008-09-30 06:51:00,1.7948,1.7951,1.7948,1.7948,18000000.0
2008-09-30 06:52:00,1.7947,1.795,1.7947,1.7948,16500000.0
2008-09-30 06:53:00,1.7949,1.7953,1.7949,1.7952,17500000.0
2008-09-30 06:54:00,1.7953,1.7953,1.7948,1.7948,32900000.0
2008-09-30 06:55:00,1.7948,1.79495,1.7948,1.7948,19000000.0
2008-09-30 06:56:00,1.79485,1.79485,1.7948,1.7948,13900000.0
2008-09-30 06:57:00,1.7948,1.7948,1.7948,1.7948,15600000.0
2008-09-30 06:58:00,1.7946,1.7946,1.7932,1.7938,31800000.0
2008-09-30 06:59:00,1.7938,1.7943,1.7938,1.794,28100000.0
2008-09-30 07:00:00,1.7941,1.7941,1.7925,1.7939,80900000.0
2008-09-30 07:01:00,1.7939,1.7941,1.7933,1.7937,76700000.0
2008-09-30 07:02:00,1.7932,1.7932,1.793,1.793,31100000.0
2008-09-30 07:03:00,1.7937,1.7937,1.79305,1.79335,31100000.0
2008-09-30 07:04:00,1.7932,1.7933,1.7928,1.7928,68800000.0
2008-09-30 07:05:00,1.79285,1.79285,1.7928,1.79285,41300000.0
2008-09-30 07:06:00,1.7928,1.7931,1.7928,1.7929,45400000.0
2008-09-30 07:07:00,1.7927,1.7927,1.79195,1.7921,36800000.0
2008-09-30 07:08:00,1.7921,1.7921,1.7914,1.7916,62300000.0
2008-09-30 07:09:00,1.7916,1.7916,1.7912,1.7915,79600000.0
2008-09-30 07:10:00,1.7915,1.7915,1.7915,1.7915,3300000.0
2008-09-30 07:11:00,1.7915,1.7915,1.7915,1.7915,15600000.0
2008-09-30 07:12:00,1.7915,1.7915,1.7915,1.7915,2100000.0
2008-09-30 07:13:00,1.7915,1.7915,1.79055,1.7909,35700000.0
2008-09-30 07:14:00,1.7909,1.7909,1.7909,1.7909,7000000.0
2008-09-30 07:15:00,1.791,1.7912,1.791,1.7912,49100000.0
2008-09-30 07:16:00,1.7911,1.7912,1.7911,1.7911,44700000.0
2008-09-30 07:17:00,1.7911,1.7918,1.7911,1.7918,62700000.0
2008-09-30 07:18:00,1.7917,1.7926,1.7917,1.7924,47100000.0
2008-09-30 07:19:00,1.7924,1.7932,1.79235,1.793,108400000.0
2008-09-30 07:20:00,1.793,1.7935,1.7928,1.7933,155100000.0
2008-09-30 07:21:00,1.7933,1.79405,1.7928,1.79405,127700000.0
2008-09-30 07:22:00,1.7936,1.7944,1.7936,1.7942,133000000.0
2008-09-30 07:23:00,1.7943,1.7948,1.79415,1.7948,59400000.0
2008-09-30 07:24:00,1.7948,1.7949,1.7936,1.7936,39500000.0
2008-09-30 07:25:00,1.7944,1.7944,1.7925,1.7929,62900000.0
2008-09-30 07:26:00,1.7929,1.793,1.7925,1.793,16300000.0
2008-09-30 07:27:00,1.793,1.793,1.7929,1.7929,35200000.0
2008-09-30 07:28:00,1.7929,1.793,1.79215,1.7923,50800000.0
2008-09-30 07:29:00,1.7923,1.7923,1.79165,1.7919,34300000.0
2008-09-30 07:30:00,1.7918,1.79325,1.7917,1.79305,68000000.0
2008-09-30 07:31:00,1.793,1.7932,1.79245,1.79285,56000000.0
2008-09-30 07:32:00,1.7928,1.7935,1.79255,1.7935,50800000.0
2008-09-30 07:33:00,1.7935,1.7935,1.79285,1.793,42200000.0
2008-09-30 07:34:00,1.793,1.79355,1.79265,1.79285,100400000.0
2008-09-30 07:35:00,1.7929,1.7939,1.7929,1.793,196500000.0
2008-09-30 07:36:00,1.79265,1.7933,1.7926,1.7926,194500000.0
2008-09-30 07:37:00,1.79245,1.793,1.79245,1.7926,236600000.0
2008-09-30 07:38:00,1.7926,1.7926,1.7926,1.7926,16800000.0
2008-09-30 07:39:00,1.7926,1.7929,1.7925,1.7927,64600000.0
2008-09-30 07:40:00,1.7927,1.7927,1.7922,1.7926,18900000.0
2008-09-30 07:41:00,1.7927,1.7927,1.792,1.7926,20200000.0
2008-09-30 07:42:00,1.792,1.7926,1.79155,1.79175,61300000.0
2008-09-30 07:43:00,1.79165,1.7918,1.7916,1.7916,13800000.0
2008-09-30 07:44:00,1.7916,1.79225,1.7916,1.79205,59400000.0
2008-09-30 07:45:00,1.79205,1.79235,1.7919,1.79235,75200000.0
2008-09-30 07:46:00,1.79245,1.79245,1.7921,1.7921,37000000.0
2008-09-30 07:47:00,1.7922,1.7922,1.7917,1.7917,34500000.0
2008-09-30 07:48:00,1.7918,1.7918,1.7906,1.7918,29300000.0
2008-09-30 07:49:00,1.792,1.792,1.7918,1.792,31700000.0
2008-09-30 07:50:00,1.792,1.7928,1.792,1.7928,51300000.0
2008-09-30 07:51:00,1.7928,1.79335,1.7927,1.7932,35600000.0
2008-09-30 07:52:00,1.7932,1.7935,1.7932,1.79345,50300000.0
2008-09-30 07:53:00,1.7934,1.7935,1.7933,1.79345,64600000.0
2008-09-30 07:54:00,1.7934,1.7936,1.7932,1.7934,43200000.0
2008-09-30 07:55:00,1.7934,1.7938,1.7934,1.7937,31400000.0
2008-09-30 07:56:00,1.7937,1.7937,1.7937,1.7937,12000000.0
2008-09-30 07:57:00,1.7937,1.794,1.7927,1.79385,81600000.0
2008-09-30 07:58:00,1.7938,1.79605,1.7938,1.7954,110600000.0
2008-09-30 07:59:00,1.7956,1.79715,1.7954,1.7967,116300000.0
2008-09-30 08:00:00,1.7967,1.79705,1.7958,1.7959,112100000.0
2008-09-30 08:01:00,1.7954,1.7956,1.7951,1.7953,65100000.0
2008-09-30 08:02:00,1.7953,1.7953,1.79415,1.7945,160800000.0
2008-09-30 08:03:00,1.7941,1.7945,1.7931,1.79405,177500000.0
2008-09-30 08:04:00,1.79335,1.7947,1.7933,1.7943,40800000.0
2008-09-30 08:05:00,1.7944,1.79515,1.79295,1.7935,129400000.0
2008-09-30 08:06:00,1.7935,1.7941,1.79265,1.7937,98800000.0
2008-09-30 08:07:00,1.79385,1.79425,1.7937,1.7941,84800000.0
2008-09-30 08:08:00,1.7941,1.79425,1.7927,1.79365,216400000.0
2008-09-30 08:09:00,1.79365,1.7937,1.79305,1.7932,97800000.0
2008-09-30 08:10:00,1.79325,1.7936,1.7932,1.79345,48300000.0
2008-09-30 08:11:00,1.79345,1.79345,1.7922,1.79235,75600000.0
2008-09-30 08:12:00,1.79235,1.793,1.79225,1.79285,112000000.0
2008-09-30 08:13:00,1.79285,1.79295,1.7918,1.79215,149900000.0
2008-09-30 08:14:00,1.7921,1.7924,1.7916,1.7919,120000000.0
2008-09-30 08:15:00,1.7919,1.79195,1.7914,1.7916,92400000.0
2008-09-30 08:16:00,1.79155,1.7921,1.79155,1.79205,61700000.0
2008-09-30 08:17:00,1.79205,1.7924,1.7909,1.79105,185200000.0
2008-09-30 08:18:00,1.79105,1.79145,1.79095,1.79105,85100000.0
2008-09-30 08:19:00,1.79105,1.79145,1.79105,1.7911,110200000.0
2008-09-30 08:20:00,1.79115,1.7916,1.7911,1.7915,121500000.0
2008-09-30 08:21:00,1.79155,1.79215,1.79145,1.79215,55700000.0
2008-09-30 08:22:00,1.79215,1.793,1.79205,1.7927,90300000.0
2008-09-30 08:23:00,1.79265,1.7931,1.79265,1.79295,67500000.0
2008-09-30 08:24:00,1.79295,1.79295,1.79205,1.79235,43000000.0
2008-09-30 08:25:00,1.79235,1.7926,1.79185,1.7924,60500000.0
2008-09-30 08:26:00,1.7924,1.7938,1.79235,1.7938,87700000.0
2008-09-30 08:27:00,1.79375,1.7958,1.79365,1.7958,182900000.0
2008-09-30 08:28:00,1.79575,1.79575,1.7948,1.7957,78600000.0
2008-09-30 08:29:00,1.79545,1.79595,1.795,1.79515,145200000.0
2008-09-30 08:30:00,1.79515,1.79515,1.7943,1.7946,133600000.0
2008-09-30 08:31:00,1.79465,1.7951,1.79435,1.7944,238200000.0
2008-09-30 08:32:00,1.79425,1.79485,1.79415,1.7948,121600000.0
2008-09-30 08:33:00,1.7948,1.7951,1.79465,1.79485,83700000.0
2008-09-30 08:34:00,1.79465,1.79465,1.7936,1.79435,116200000.0
2008-09-30 08:35:00,1.79435,1.7949,1.79435,1.79465,110000000.0
2008-09-30 08:36:00,1.79465,1.79515,1.79465,1.79495,128300000.0
2008-09-30 08:37:00,1.79495,1.7952,1.79475,1.79505,91700000.0
2008-09-30 08:38:00,1.7951,1.7955,1.7943,1.7948,64300000.0
2008-09-30 08:39:00,1.7948,1.7948,1.7938,1.79395,89800000.0
2008-09-30 08:40:00,1.79395,1.7943,1.79365,1.79365,87400000.0
2008-09-30 08:41:00,1.79365,1.7937,1.7909,1.79335,138300000.0
2008-09-30 08:42:00,1.7936,1.79455,1.7936,1.79395,114400000.0
2008-09-30 08:43:00,1.79395,1.79395,1.7919,1.79205,112800000.0
2008-09-30 08:44:00,1.79215,1.79285,1.7917,1.7924,120500000.0
2008-09-30 08:45:00,1.79255,1.7931,1.7924,1.79265,109300000.0
2008-09-30 08:46:00,1.79265,1.7932,1.79265,1.79305,31800000.0
2008-09-30 08:47:00,1.79305,1.79305,1.79155,1.79265,93100000.0
2008-09-30 08:48:00,1.79265,1.79345,1.79265,1.7929,131200000.0
2008-09-30 08:49:00,1.7927,1.793,1.7923,1.79275,72900000.0
2008-09-30 08:50:00,1.79285,1.79285,1.79215,1.79235,93500000.0
2008-09-30 08:51:00,1.7924,1.7933,1.7924,1.79305,70600000.0
2008-09-30 08:52:00,1.79315,1.7944,1.7928,1.79425,114900000.0
2008-09-30 08:53:00,1.7943,1.7944,1.7932,1.79345,132400000.0
2008-09-30 08:54:00,1.79335,1.79335,1.79135,1.7919,322000000.0
2008-09-30 08:55:00,1.792,1.7923,1.7915,1.7921,158000000.0
2008-09-30 08:56:00,1.792,1.792,1.7907,1.79115,94600000.0
2008-09-30 08:57:00,1.79115,1.7916,1.79115,1.79115,79300000.0
2008-09-30 08:58:00,1.79115,1.79115,1.7891,1.7896,169000000.0
2008-09-30 08:59:00,1.7895,1.7895,1.78635,1.78695,126800000.0
2008-09-30 09:00:00,1.7871,1.7893,1.7871,1.7892,120500000.0
2008-09-30 09:01:00,1.7892,1.7892,1.7872,1.78785,183100000.0
2008-09-30 09:02:00,1.78785,1.78925,1.7868,1.78695,231900000.0
2008-09-30 09:03:00,1.787,1.7884,1.78665,1.78825,209100000.0
2008-09-30 09:04:00,1.78825,1.78835,1.7876,1.7883,203200000.0
2008-09-30 09:05:00,1.78785,1.7884,1.7876,1.78825,108900000.0
2008-09-30 09:06:00,1.78825,1.7883,1.7872,1.7875,68600000.0
2008-09-30 09:07:00,1.7875,1.78815,1.7865,1.7873,193800000.0
2008-09-30 09:08:00,1.7873,1.7897,1.787,1.78955,151800000.0
2008-09-30 09:09:00,1.78965,1.79035,1.7886,1.78955,154400000.0
2008-09-30 09:10:00,1.78955,1.7898,1.7884,1.78935,130000000.0
2008-09-30 09:11:00,1.78935,1.7898,1.78855,1.78885,193100000.0
2008-09-30 09:12:00,1.78885,1.7894,1.7879,1.7882,136000000.0
2008-09-30 09:13:00,1.7882,1.78915,1.788,1.7891,149400000.0
2008-09-30 09:14:00,1.78915,1.78965,1.7879,1.7889,248200000.0
2008-09-30 09:15:00,1.78895,1.789,1.78575,1.78725,222200000.0
2008-09-30 09:16:00,1.78725,1.78805,1.78635,1.78735,181000000.0
2008-09-30 09:17:00,1.78735,1.78825,1.7865,1.78825,228100000.0
2008-09-30 09:18:00,1.78845,1.78855,1.788,1.78805,121300000.0
2008-09-30 09:19:00,1.78805,1.78805,1.7873,1.7876,78500000.0
2008-09-30 09:20:00,1.7877,1.7882,1.7871,1.7874,112700000.0
2008-09-30 09:21:00,1.78745,1.7877,1.78455,1.78495,229400000.0
2008-09-30 09:22:00,1.78495,1.7854,1.7836,1.7846,166000000.0
2008-09-30 09:23:00,1.7847,1.7849,1.7837,1.7839,177200000.0
2008-09-30 09:24:00,1.78385,1.7862,1.78385,1.78585,270400000.0
2008-09-30 09:25:00,1.7857,1.7859,1.78485,1.78545,99900000.0
2008-09-30 09:26:00,1.7854,1.78655,1.7854,1.78625,80900000.0
2008-09-30 09:27:00,1.78625,1.7867,1.7857,1.78605,92300000.0
2008-09-30 09:28:00,1.7861,1.7861,1.78485,1.7855,109800000.0
2008-09-30 09:29:00,1.7855,1.786,1.7846,1.7848,88900000.0
2008-09-30 09:30:00,1.7848,1.7855,1.78445,1.78485,113700000.0
2008-09-30 09:31:00,1.78485,1.78625,1.78485,1.78585,132300000.0
2008-09-30 09:32:00,1.78585,1.7862,1.7843,1.7856,398500000.0
2008-09-30 09:33:00,1.7855,1.7855,1.7844,1.78455,109200000.0
2008-09-30 09:34:00,1.78455,1.78635,1.78455,1.78635,108300000.0
2008-09-30 09:35:00,1.7862,1.7869,1.78535,1.7868,108900000.0
2008-09-30 09:36:00,1.7867,1.78765,1.78585,1.78595,324000000.0
2008-09-30 09:37:00,1.78605,1.7868,1.78535,1.78665,85000000.0
2008-09-30 09:38:00,1.78665,1.7868,1.78605,1.78625,126600000.0
2008-09-30 09:39:00,1.78615,1.7863,1.78525,1.78525,105000000.0
2008-09-30 09:40:00,1.78535,1.78535,1.7844,1.78455,72000000.0
2008-09-30 09:41:00,1.78455,1.78455,1.7834,1.78435,131900000.0
2008-09-30 09:42:00,1.7843,1.78495,1.78335,1.7842,155400000.0
2008-09-30 09:43:00,1.7842,1.7844,1.7829,1.784,137900000.0
2008-09-30 09:44:00,1.78395,1.78405,1.78285,1.78365,136300000.0
2008-09-30 09:45:00,1.78365,1.78435,1.78305,1.78395,178400000.0
2008-09-30 09:46:00,1.78395,1.7844,1.78295,1.7841,108600000.0
2008-09-30 09:47:00,1.7838,1.7843,1.78335,1.78415,89100000.0
2008-09-30 09:48:00,1.78415,1.78415,1.78405,1.78405,112800000.0
2008-09-30 09:49:00,1.78405,1.7843,1.7831,1.78355,125700000.0
2008-09-30 09:50:00,1.78345,1.78395,1.78315,1.78385,97000000.0
2008-09-30 09:51:00,1.78385,1.7842,1.78375,1.78395,69400000.0
2008-09-30 09:52:00,1.784,1.7842,1.7837,1.7838,76300000.0
2008-09-30 09:53:00,1.78395,1.7841,1.78205,1.7827,304700000.0
2008-09-30 09:54:00,1.7827,1.78335,1.78245,1.78295,171200000.0
2008-09-30 09:55:00,1.783,1.7833,1.78285,1.78305,92700000.0
2008-09-30 09:56:00,1.783,1.7832,1.78255,1.783,94700000.0
2008-09-30 09:57:00,1.78305,1.78385,1.78305,1.7837,77500000.0
2008-09-30 09:58:00,1.78365,1.7845,1.78365,1.7841,84300000.0
2008-09-30 09:59:00,1.7841,1.785,1.7841,1.7847,97800000.0
2008-09-30 10:00:00,1.7846,1.7858,1.7843,1.78565,185900000.0
2008-09-30 10:01:00,1.78565,1.78625,1.7852,1.7856,118600000.0
2008-09-30 10:02:00,1.78565,1.7862,1.78535,1.78565,121000000.0
2008-09-30 10:03:00,1.78565,1.7865,1.7854,1.7864,131300000.0
2008-09-30 10:04:00,1.7864,1.787,1.7861,1.78615,108400000.0
2008-09-30 10:05:00,1.78615,1.78615,1.78545,1.78615,125600000.0
2008-09-30 10:06:00,1.78615,1.78615,1.7845,1.78485,103900000.0
2008-09-30 10:07:00,1.78485,1.78485,1.78395,1.78475,100800000.0
2008-09-30 10:08:00,1.78475,1.7848,1.78455,1.78455,57100000.0
2008-09-30 10:09:00,1.78455,1.78455,1.78375,1.78395,98400000.0
2008-09-30 10:10:00,1.78385,1.7841,1.78355,1.78405,105500000.0
2008-09-30 10:11:00,1.78395,1.7842,1.7831,1.7833,85100000.0
2008-09-30 10:12:00,1.7834,1.7836,1.78325,1.7834,114000000.0
2008-09-30 10:13:00,1.7837,1.78435,1.7835,1.78415,82400000.0
2008-09-30 10:14:00,1.7842,1.7844,1.78415,1.78415,34500000.0
2008-09-30 10:15:00,1.78415,1.78445,1.78415,1.7844,30400000.0
2008-09-30 10:16:00,1.78435,1.7844,1.7835,1.78365,139300000.0
2008-09-30 10:17:00,1.78365,1.78505,1.78365,1.785,108300000.0
2008-09-30 10:18:00,1.785,1.78505,1.78385,1.784,163600000.0
2008-09-30 10:19:00,1.7842,1.7844,1.78395,1.7843,273800000.0
2008-09-30 10:20:00,1.7843,1.7846,1.7841,1.78445,202000000.0
2008-09-30 10:21:00,1.78445,1.78445,1.78445,1.78445,34000000.0
2008-09-30 10:22:00,1.78435,1.7844,1.7837,1.78435,65900000.0
2008-09-30 10:23:00,1.7844,1.7848,1.7837,1.78375,148200000.0
2008-09-30 10:24:00,1.7838,1.7843,1.78295,1.7843,314800000.0
2008-09-30 10:25:00,1.7843,1.78505,1.7842,1.78475,202100000.0
2008-09-30 10:26:00,1.7847,1.7853,1.7846,1.7849,222100000.0
2008-09-30 10:27:00,1.78475,1.78495,1.78385,1.78385,115900000.0
2008-09-30 10:28:00,1.78385,1.7845,1.7836,1.78425,117500000.0
2008-09-30 10:29:00,1.78425,1.78425,1.7832,1.78355,45800000.0
2008-09-30 10:30:00,1.78355,1.78355,1.78265,1.7827,62400000.0
2008-09-30 10:31:00,1.7827,1.7839,1.7827,1.78375,144100000.0
2008-09-30 10:32:00,1.78375,1.7839,1.78375,1.78385,15600000.0
2008-09-30 10:33:00,1.78385,1.7841,1.78385,1.78405,276200000.0
2008-09-30 10:34:00,1.7841,1.785,1.78405,1.78465,322500000.0
2008-09-30 10:35:00,1.78475,1.7849,1.7841,1.7843,116900000.0
2008-09-30 10:36:00,1.7843,1.7845,1.78415,1.78435,73300000.0
2008-09-30 10:37:00,1.78435,1.78435,1.78255,1.78255,122800000.0
2008-09-30 10:38:00,1.7826,1.7835,1.7823,1.7825,190700000.0
2008-09-30 10:39:00,1.78235,1.78305,1.7822,1.7828,126100000.0
2008-09-30 10:40:00,1.7828,1.78355,1.78215,1.7828,127900000.0
2008-09-30 10:41:00,1.78295,1.7834,1.78295,1.78295,98000000.0
2008-09-30 10:42:00,1.78305,1.78325,1.7822,1.78315,106700000.0
2008-09-30 10:43:00,1.78315,1.7834,1.78305,1.78315,377900000.0
2008-09-30 10:44:00,1.78315,1.7834,1.78315,1.78325,102600000.0
2008-09-30 10:45:00,1.78325,1.78325,1.78215,1.78305,91700000.0
2008-09-30 10:46:00,1.7832,1.7832,1.78295,1.78305,31200000.0
2008-09-30 10:47:00,1.78305,1.7835,1.78305,1.78335,79200000.0
2008-09-30 10:48:00,1.78335,1.7839,1.78335,1.7839,51000000.0
2008-09-30 10:49:00,1.7841,1.7841,1.78245,1.78285,211000000.0
2008-09-30 10:50:00,1.78285,1.78295,1.78245,1.78275,104300000.0
2008-09-30 10:51:00,1.78275,1.78305,1.78275,1.78275,57800000.0
2008-09-30 10:52:00,1.78275,1.78275,1.78045,1.78135,178700000.0
2008-09-30 10:53:00,1.78135,1.7815,1.78,1.78085,154500000.0
2008-09-30 10:54:00,1.78085,1.7813,1.78025,1.78025,186700000.0
2008-09-30 10:55:00,1.78025,1.78025,1.77925,1.77955,151200000.0
2008-09-30 10:56:00,1.77955,1.7796,1.77955,1.77955,63700000.0
2008-09-30 10:57:00,1.7796,1.78,1.77915,1.7795,149600000.0
2008-09-30 10:58:00,1.7795,1.7796,1.7791,1.77955,62500000.0
2008-09-30 10:59:00,1.7797,1.78,1.7792,1.77935,89600000.0
2008-09-30 11:00:00,1.7793,1.7797,1.7793,1.77955,115000000.0
2008-09-30 11:01:00,1.77955,1.78,1.77945,1.7796,78800000.0
2008-09-30 11:02:00,1.7796,1.7806,1.77945,1.77985,59600000.0
2008-09-30 11:03:00,1.78,1.78045,1.7793,1.78,72700000.0
2008-09-30 11:04:00,1.7798,1.7805,1.77975,1.78015,50200000.0
2008-09-30 11:05:00,1.7802,1.7805,1.77975,1.78005,101100000.0
2008-09-30 11:06:00,1.78005,1.7805,1.7797,1.7802,98400000.0
2008-09-30 11:07:00,1.7804,1.7804,1.77945,1.77955,49200000.0
2008-09-30 11:08:00,1.77955,1.7798,1.7787,1.7794,121400000.0
2008-09-30 11:09:00,1.7793,1.77975,1.77895,1.779,65000000.0
2008-09-30 11:10:00,1.77905,1.7792,1.77855,1.77865,70200000.0
2008-09-30 11:11:00,1.77885,1.77885,1.77845,1.7788,58000000.0
2008-09-30 11:12:00,1.7787,1.77905,1.77855,1.77855,72500000.0
2008-09-30 11:13:00,1.77855,1.7793,1.77855,1.77905,88000000.0
2008-09-30 11:14:00,1.77895,1.7797,1.77895,1.7793,128600000.0
2008-09-30 11:15:00,1.77925,1.7796,1.77915,1.77935,79400000.0
2008-09-30 11:16:00,1.77935,1.77935,1.7781,1.7781,144500000.0
2008-09-30 11:17:00,1.7781,1.7782,1.7779,1.77795,116900000.0
2008-09-30 11:18:00,1.77795,1.77795,1.77705,1.7774,139600000.0
2008-09-30 11:19:00,1.7775,1.77755,1.77735,1.77735,68700000.0
2008-09-30 11:20:00,1.7774,1.77755,1.7766,1.77745,83800000.0
2008-09-30 11:21:00,1.77745,1.77745,1.7768,1.77715,57000000.0
2008-09-30 11:22:00,1.7771,1.7776,1.77705,1.7776,50400000.0
2008-09-30 11:23:00,1.7775,1.7781,1.77715,1.77715,70800000.0
2008-09-30 11:24:00,1.77715,1.77845,1.77715,1.77805,63000000.0
2008-09-30 11:25:00,1.77805,1.77815,1.77785,1.77795,52000000.0
2008-09-30 11:26:00,1.77795,1.77815,1.77755,1.77755,103400000.0
2008-09-30 11:27:00,1.77755,1.7776,1.77745,1.7775,75800000.0
2008-09-30 11:28:00,1.77755,1.7779,1.7771,1.77755,66200000.0
2008-09-30 11:29:00,1.7776,1.7779,1.7774,1.7779,71000000.0
2008-09-30 11:30:00,1.77785,1.778,1.7777,1.77795,64000000.0
2008-09-30 11:31:00,1.77795,1.77835,1.7775,1.77805,81300000.0
2008-09-30 11:32:00,1.778,1.77825,1.77755,1.77795,83500000.0
2008-09-30 11:33:00,1.77795,1.7782,1.77775,1.7779,81500000.0
2008-09-30 11:34:00,1.77795,1.7781,1.77775,1.77795,73500000.0
2008-09-30 11:35:00,1.7779,1.77825,1.77765,1.77805,71000000.0
2008-09-30 11:36:00,1.778,1.7781,1.77735,1.7776,94000000.0
2008-09-30 11:37:00,1.7776,1.778,1.7771,1.7779,76000000.0
2008-09-30 11:38:00,1.778,1.77855,1.77775,1.7784,88200000.0
2008-09-30 11:39:00,1.77825,1.779,1.77825,1.77855,105700000.0
2008-09-30 11:40:00,1.77865,1.77905,1.77855,1.7788,79800000.0
2008-09-30 11:41:00,1.7789,1.77985,1.77865,1.7797,129000000.0
2008-09-30 11:42:00,1.7797,1.7805,1.7796,1.7803,138200000.0
2008-09-30 11:43:00,1.7803,1.7809,1.7803,1.78065,70100000.0
2008-09-30 11:44:00,1.78065,1.78065,1.77975,1.78015,130000000.0
2008-09-30 11:45:00,1.78025,1.7804,1.78005,1.78025,67300000.0
2008-09-30 11:46:00,1.78025,1.78025,1.78015,1.78015,85800000.0
2008-09-30 11:47:00,1.78015,1.78015,1.7794,1.7797,48800000.0
2008-09-30 11:48:00,1.7797,1.7799,1.7796,1.7798,54100000.0
2008-09-30 11:49:00,1.77975,1.78,1.7794,1.7796,144100000.0
2008-09-30 11:50:00,1.7794,1.7806,1.7794,1.7806,117800000.0
2008-09-30 11:51:00,1.78035,1.7808,1.78025,1.78035,29600000.0
2008-09-30 11:52:00,1.78035,1.7806,1.7796,1.7798,63400000.0
2008-09-30 11:53:00,1.7797,1.77995,1.77955,1.77965,169500000.0
2008-09-30 11:54:00,1.77965,1.78005,1.77885,1.77945,90400000.0
2008-09-30 11:55:00,1.77965,1.77975,1.77835,1.77835,170500000.0
2008-09-30 11:56:00,1.77835,1.7784,1.77725,1.77725,98900000.0
2008-09-30 11:57:00,1.77725,1.7778,1.77695,1.77745,116600000.0
2008-09-30 11:58:00,1.77745,1.7781,1.77685,1.77745,149500000.0
2008-09-30 11:59:00,1.77745,1.7776,1.7757,1.7759,172000000.0
2008-09-30 12:00:00,1.77605,1.77625,1.7757,1.77585,122400000.0
2008-09-30 12:01:00,1.77585,1.77595,1.77495,1.7754,137800000.0
2008-09-30 12:02:00,1.77535,1.7758,1.77485,1.77555,96500000.0
2008-09-30 12:03:00,1.7755,1.7765,1.7755,1.77645,131300000.0
2008-09-30 12:04:00,1.7765,1.77665,1.77585,1.7763,86600000.0
2008-09-30 12:05:00,1.77655,1.77685,1.7762,1.77675,82900000.0
2008-09-30 12:06:00,1.77675,1.7773,1.7764,1.77715,135100000.0
2008-09-30 12:07:00,1.7771,1.7771,1.7767,1.7767,41400000.0
2008-09-30 12:08:00,1.7767,1.777,1.77665,1.777,140300000.0
2008-09-30 12:09:00,1.777,1.7772,1.77695,1.77695,257700000.0
2008-09-30 12:10:00,1.77695,1.77695,1.77565,1.7761,115200000.0
2008-09-30 12:11:00,1.7761,1.77685,1.77605,1.7768,178600000.0
2008-09-30 12:12:00,1.777,1.7784,1.7766,1.7784,244400000.0
2008-09-30 12:13:00,1.77825,1.7787,1.7777,1.77785,118100000.0
2008-09-30 12:14:00,1.77785,1.77825,1.7774,1.77795,300200000.0
2008-09-30 12:15:00,1.77795,1.77845,1.77785,1.77815,208100000.0
2008-09-30 12:16:00,1.77815,1.7782,1.77755,1.7778,127300000.0
2008-09-30 12:17:00,1.7778,1.7785,1.7778,1.7782,237200000.0
2008-09-30 12:18:00,1.77825,1.7788,1.77815,1.7788,113100000.0
2008-09-30 12:19:00,1.7788,1.7801,1.77865,1.77985,252200000.0
2008-09-30 12:20:00,1.7799,1.7803,1.7791,1.7803,297100000.0
2008-09-30 12:21:00,1.78025,1.78035,1.7794,1.77995,80800000.0
2008-09-30 12:22:00,1.78005,1.78175,1.7797,1.7817,347800000.0
2008-09-30 12:23:00,1.78195,1.782,1.78155,1.78185,448100000.0
2008-09-30 12:24:00,1.78195,1.78375,1.7817,1.78335,316600000.0
2008-09-30 12:25:00,1.78335,1.7843,1.7827,1.78335,523600000.0
2008-09-30 12:26:00,1.78335,1.7839,1.7833,1.78375,405800000.0
2008-09-30 12:27:00,1.7838,1.78395,1.78265,1.78265,140500000.0
2008-09-30 12:28:00,1.78265,1.78265,1.78145,1.7822,126600000.0
2008-09-30 12:29:00,1.78215,1.7824,1.78165,1.7817,88000000.0
2008-09-30 12:30:00,1.7817,1.7818,1.78055,1.7809,173800000.0
2008-09-30 12:31:00,1.7809,1.78115,1.78025,1.78025,170400000.0
2008-09-30 12:32:00,1.78025,1.7805,1.7775,1.77855,318200000.0
2008-09-30 12:33:00,1.77855,1.78,1.77855,1.7788,503100000.0
2008-09-30 12:34:00,1.7789,1.77925,1.7779,1.77835,244500000.0
2008-09-30 12:35:00,1.77835,1.7785,1.7777,1.778,383500000.0
2008-09-30 12:36:00,1.77795,1.7793,1.7778,1.7793,169200000.0
2008-09-30 12:37:00,1.7793,1.7797,1.77875,1.77915,84500000.0
2008-09-30 12:38:00,1.77915,1.7797,1.77915,1.77955,141100000.0
2008-09-30 12:39:00,1.77955,1.78055,1.77945,1.78,247900000.0
2008-09-30 12:40:00,1.77995,1.78155,1.7794,1.78145,297900000.0
2008-09-30 12:41:00,1.7814,1.7815,1.77995,1.7801,199200000.0
2008-09-30 12:42:00,1.7801,1.78055,1.77995,1.78055,108700000.0
2008-09-30 12:43:00,1.78055,1.7807,1.78005,1.78015,137100000.0
2008-09-30 12:44:00,1.78015,1.78075,1.78015,1.78035,204700000.0
2008-09-30 12:45:00,1.78035,1.78035,1.77925,1.77965,204200000.0
2008-09-30 12:46:00,1.77965,1.7798,1.7781,1.77815,125400000.0
2008-09-30 12:47:00,1.7782,1.7785,1.7753,1.77635,182400000.0
2008-09-30 12:48:00,1.7763,1.7768,1.7752,1.7756,156900000.0
2008-09-30 12:49:00,1.7756,1.776,1.7749,1.7752,336400000.0
2008-09-30 12:50:00,1.7753,1.77565,1.775,1.77555,259800000.0
2008-09-30 12:51:00,1.7755,1.7765,1.7753,1.7762,225500000.0
2008-09-30 12:52:00,1.7762,1.77635,1.7749,1.7751,170300000.0
2008-09-30 12:53:00,1.7751,1.77525,1.77435,1.77515,79000000.0
2008-09-30 12:54:00,1.7751,1.77635,1.775,1.77615,126200000.0
2008-09-30 12:55:00,1.77605,1.7767,1.77605,1.7763,67800000.0
2008-09-30 12:56:00,1.7763,1.7771,1.7763,1.7768,142600000.0
2008-09-30 12:57:00,1.7769,1.77745,1.7767,1.77715,132400000.0
2008-09-30 12:58:00,1.77735,1.77855,1.77655,1.7779,165500000.0
2008-09-30 12:59:00,1.778,1.7783,1.77735,1.7778,138200000.0
2008-09-30 13:00:00,1.77765,1.7778,1.77665,1.77745,126300000.0
2008-09-30 13:01:00,1.77745,1.77745,1.7763,1.777,293300000.0
2008-09-30 13:02:00,1.77705,1.7785,1.77705,1.778,140600000.0
2008-09-30 13:03:00,1.778,1.77885,1.778,1.7784,124500000.0
2008-09-30 13:04:00,1.7785,1.78005,1.7782,1.77915,160200000.0
2008-09-30 13:05:00,1.77925,1.7796,1.7777,1.7777,276100000.0
2008-09-30 13:06:00,1.7777,1.778,1.77675,1.77675,230400000.0
2008-09-30 13:07:00,1.7769,1.7771,1.77605,1.7764,149400000.0
2008-09-30 13:08:00,1.7762,1.7765,1.7755,1.7757,118500000.0
2008-09-30 13:09:00,1.7757,1.7757,1.7742,1.7753,119000000.0
2008-09-30 13:10:00,1.77545,1.7757,1.7748,1.77525,181800000.0
2008-09-30 13:11:00,1.7752,1.77555,1.7747,1.7754,102200000.0
2008-09-30 13:12:00,1.7755,1.776,1.77485,1.7755,155000000.0
2008-09-30 13:13:00,1.77565,1.77605,1.7755,1.7756,89400000.0
2008-09-30 13:14:00,1.7756,1.77585,1.7749,1.7752,142200000.0
2008-09-30 13:15:00,1.77535,1.7758,1.77495,1.7757,84900000.0
2008-09-30 13:16:00,1.7757,1.7763,1.77535,1.7758,64938000.0
2008-09-30 13:17:00,1.77565,1.7757,1.77515,1.7757,92100000.0
2008-09-30 13:18:00,1.7757,1.77625,1.7757,1.7762,124200000.0
2008-09-30 13:19:00,1.77625,1.7768,1.7759,1.7766,191400000.0
2008-09-30 13:20:00,1.7766,1.77715,1.7761,1.7761,202800000.0
2008-09-30 13:21:00,1.7761,1.7764,1.7761,1.7763,80300000.0
2008-09-30 13:22:00,1.77645,1.77665,1.7764,1.7765,119200000.0
2008-09-30 13:23:00,1.7764,1.77665,1.7764,1.7764,150400000.0
2008-09-30 13:24:00,1.7764,1.77655,1.7762,1.7765,157600000.0
2008-09-30 13:25:00,1.77645,1.77645,1.7756,1.77575,70400000.0
2008-09-30 13:26:00,1.7757,1.7758,1.7756,1.77565,143800000.0
2008-09-30 13:27:00,1.7756,1.7758,1.7756,1.7758,72300000.0
2008-09-30 13:28:00,1.77585,1.7764,1.77575,1.7762,210600000.0
2008-09-30 13:29:00,1.7761,1.7764,1.7759,1.7759,138500000.0
2008-09-30 13:30:00,1.7759,1.7763,1.7759,1.776,94600000.0
2008-09-30 13:31:00,1.776,1.7762,1.7755,1.7757,86700000.0
2008-09-30 13:32:00,1.7759,1.77605,1.7757,1.77585,110900000.0
2008-09-30 13:33:00,1.77585,1.7762,1.7758,1.7761,163100000.0
2008-09-30 13:34:00,1.7761,1.7766,1.7761,1.7762,102300000.0
2008-09-30 13:35:00,1.7762,1.7763,1.77555,1.7758,131600000.0
2008-09-30 13:36:00,1.7757,1.7757,1.77495,1.7752,173000000.0
2008-09-30 13:37:00,1.7752,1.7759,1.7748,1.77575,200800000.0
2008-09-30 13:38:00,1.7757,1.7758,1.77465,1.7751,399400000.0
2008-09-30 13:39:00,1.7751,1.7756,1.7748,1.77545,194100000.0
2008-09-30 13:40:00,1.77545,1.7766,1.77545,1.7764,226400000.0
2008-09-30 13:41:00,1.7762,1.77695,1.7762,1.77695,139800000.0
2008-09-30 13:42:00,1.7771,1.7777,1.77705,1.7775,214600000.0
2008-09-30 13:43:00,1.7775,1.7778,1.77685,1.7771,90500000.0
2008-09-30 13:44:00,1.777,1.7786,1.777,1.7777,213500000.0
2008-09-30 13:45:00,1.7781,1.7781,1.77715,1.7776,151500000.0
2008-09-30 13:46:00,1.7774,1.77775,1.777,1.7775,128300000.0
2008-09-30 13:47:00,1.7775,1.77775,1.7775,1.77755,83700000.0
2008-09-30 13:48:00,1.7776,1.77765,1.7773,1.7774,319900000.0
2008-09-30 13:49:00,1.7774,1.77795,1.77655,1.7772,149100000.0
2008-09-30 13:50:00,1.7771,1.7778,1.7771,1.7775,118800000.0
2008-09-30 13:51:00,1.7775,1.778,1.7773,1.7777,215000000.0
2008-09-30 13:52:00,1.7777,1.7783,1.7764,1.77705,146000000.0
2008-09-30 13:53:00,1.77695,1.7771,1.7761,1.77635,91100000.0
2008-09-30 13:54:00,1.77635,1.7782,1.77615,1.7775,125900000.0
2008-09-30 13:55:00,1.7775,1.7783,1.7773,1.7781,113600000.0
2008-09-30 13:56:00,1.7781,1.7786,1.77785,1.77855,336400000.0
2008-09-30 13:57:00,1.77845,1.7789,1.7784,1.7786,264700000.0
2008-09-30 13:58:00,1.77865,1.779,1.7786,1.77875,244900000.0
2008-09-30 13:59:00,1.77865,1.77875,1.7776,1.77825,205800000.0
2008-09-30 14:00:00,1.77785,1.77805,1.77555,1.77605,170500000.0
2008-09-30 14:01:00,1.776,1.7763,1.77445,1.77475,128800000.0
2008-09-30 14:02:00,1.7748,1.7756,1.7743,1.77535,118400000.0
2008-09-30 14:03:00,1.775,1.7768,1.775,1.77655,93500000.0
2008-09-30 14:04:00,1.7767,1.77715,1.7762,1.7763,170000000.0
2008-09-30 14:05:00,1.77635,1.7769,1.7762,1.77685,273400000.0
2008-09-30 14:06:00,1.7768,1.777,1.7758,1.7765,216000000.0
2008-09-30 14:07:00,1.7766,1.7769,1.77615,1.7763,183600000.0
2008-09-30 14:08:00,1.7763,1.7766,1.7761,1.7763,210500000.0
2008-09-30 14:09:00,1.7762,1.77665,1.7759,1.7766,201500000.0
2008-09-30 14:10:00,1.77655,1.7766,1.77575,1.7762,170800000.0
2008-09-30 14:11:00,1.7764,1.7764,1.7755,1.7756,153500000.0
2008-09-30 14:12:00,1.7756,1.77645,1.77505,1.7752,231800000.0
2008-09-30 14:13:00,1.7752,1.7758,1.7745,1.77525,116000000.0
2008-09-30 14:14:00,1.7752,1.77555,1.77345,1.77345,130100000.0
2008-09-30 14:15:00,1.77345,1.77505,1.77345,1.7743,143800000.0
2008-09-30 14:16:00,1.7743,1.7746,1.7733,1.7738,93300000.0
2008-09-30 14:17:00,1.77385,1.77405,1.7718,1.7725,134000000.0
2008-09-30 14:18:00,1.7725,1.77345,1.77205,1.77285,733500000.0
2008-09-30 14:19:00,1.7728,1.77295,1.7717,1.77195,297500000.0
2008-09-30 14:20:00,1.7719,1.7736,1.7714,1.7735,121400000.0
2008-09-30 14:21:00,1.7735,1.7744,1.7734,1.7742,96400000.0
2008-09-30 14:22:00,1.7743,1.7749,1.774,1.7747,79800000.0
2008-09-30 14:23:00,1.77485,1.77485,1.77315,1.7736,109500000.0
2008-09-30 14:24:00,1.77355,1.7743,1.7725,1.77255,151200000.0
2008-09-30 14:25:00,1.7726,1.77395,1.77245,1.77325,201700000.0
2008-09-30 14:26:00,1.77325,1.7744,1.77315,1.7741,178300000.0
2008-09-30 14:27:00,1.7742,1.7751,1.7739,1.7751,108700000.0
2008-09-30 14:28:00,1.7751,1.7751,1.77435,1.77465,182800000.0
2008-09-30 14:29:00,1.77465,1.77515,1.77465,1.7747,76900000.0
2008-09-30 14:30:00,1.77485,1.7753,1.77455,1.7747,63200000.0
2008-09-30 14:31:00,1.7747,1.7755,1.7747,1.7751,50600000.0
2008-09-30 14:32:00,1.77525,1.77525,1.77425,1.7744,137900000.0
2008-09-30 14:33:00,1.774,1.77525,1.7738,1.7749,104200000.0
2008-09-30 14:34:00,1.7749,1.7753,1.77405,1.7744,150900000.0
2008-09-30 14:35:00,1.7746,1.7753,1.774,1.77475,148000000.0
2008-09-30 14:36:00,1.7747,1.7752,1.77385,1.77455,212000000.0
2008-09-30 14:37:00,1.77455,1.77475,1.77325,1.7736,232500000.0
2008-09-30 14:38:00,1.7736,1.7747,1.77335,1.7744,110500000.0
2008-09-30 14:39:00,1.77445,1.77475,1.7738,1.7742,100100000.0
2008-09-30 14:40:00,1.7742,1.7748,1.77335,1.77375,183200000.0
2008-09-30 14:41:00,1.77385,1.7747,1.7735,1.7747,109000000.0
2008-09-30 14:42:00,1.7748,1.7748,1.7741,1.7742,124800000.0
2008-09-30 14:43:00,1.77415,1.7755,1.7741,1.7755,120600000.0
2008-09-30 14:44:00,1.7754,1.7761,1.7751,1.7753,140900000.0
2008-09-30 14:45:00,1.7753,1.7753,1.7739,1.774,226100000.0
2008-09-30 14:46:00,1.774,1.774,1.7719,1.7723,196700000.0
2008-09-30 14:47:00,1.7721,1.77255,1.7712,1.77155,276800000.0
2008-09-30 14:48:00,1.77155,1.77285,1.7715,1.77235,212800000.0
2008-09-30 14:49:00,1.77245,1.7733,1.7724,1.7727,160300000.0
2008-09-30 14:50:00,1.7727,1.7729,1.77055,1.77135,123300000.0
2008-09-30 14:51:00,1.77145,1.7719,1.7708,1.7717,110600000.0
2008-09-30 14:52:00,1.7718,1.7723,1.77115,1.7718,122800000.0
2008-09-30 14:53:00,1.7719,1.7721,1.77175,1.7719,52300000.0
2008-09-30 14:54:00,1.7719,1.7724,1.7717,1.7721,96000000.0
2008-09-30 14:55:00,1.7722,1.77285,1.77105,1.77285,127400000.0
2008-09-30 14:56:00,1.77295,1.7748,1.77295,1.7748,107900000.0
2008-09-30 14:57:00,1.7746,1.7751,1.77045,1.77115,174400000.0
2008-09-30 14:58:00,1.77115,1.773,1.7711,1.7728,201000000.0
2008-09-30 14:59:00,1.77285,1.77295,1.77235,1.7726,126400000.0
2008-09-30 15:00:00,1.77265,1.77265,1.77075,1.7716,129300000.0
2008-09-30 15:01:00,1.7717,1.7719,1.7706,1.7707,117300000.0
2008-09-30 15:02:00,1.7705,1.7709,1.7704,1.7706,82500000.0
2008-09-30 15:03:00,1.7706,1.77075,1.76965,1.77065,91700000.0
2008-09-30 15:04:00,1.77065,1.77085,1.7694,1.7697,113500000.0
2008-09-30 15:05:00,1.7698,1.7703,1.7696,1.7703,114700000.0
2008-09-30 15:06:00,1.7703,1.77095,1.76985,1.7701,155700000.0
2008-09-30 15:07:00,1.7701,1.77085,1.76965,1.77,134700000.0
2008-09-30 15:08:00,1.77,1.7703,1.7693,1.7699,256600000.0
2008-09-30 15:09:00,1.7699,1.7709,1.7699,1.7703,272800000.0
2008-09-30 15:10:00,1.77085,1.77095,1.7697,1.7697,136500000.0
2008-09-30 15:11:00,1.7697,1.77045,1.7695,1.7699,121800000.0
2008-09-30 15:12:00,1.77,1.77005,1.7673,1.76785,131100000.0
2008-09-30 15:13:00,1.7679,1.7681,1.76645,1.768,176400000.0
2008-09-30 15:14:00,1.768,1.76875,1.76675,1.7687,192400000.0
2008-09-30 15:15:00,1.76865,1.7693,1.7682,1.7693,172100000.0
2008-09-30 15:16:00,1.7692,1.76925,1.76845,1.7689,159500000.0
2008-09-30 15:17:00,1.7689,1.7689,1.7672,1.76785,127500000.0
2008-09-30 15:18:00,1.76775,1.7687,1.76685,1.7677,167500000.0
2008-09-30 15:19:00,1.7677,1.7677,1.7656,1.7659,143500000.0
2008-09-30 15:20:00,1.76595,1.76625,1.76455,1.7651,189000000.0
2008-09-30 15:21:00,1.7647,1.76515,1.7642,1.76465,284100000.0
2008-09-30 15:22:00,1.7647,1.7657,1.76455,1.7657,114700000.0
2008-09-30 15:23:00,1.76565,1.7663,1.76565,1.7659,135800000.0
2008-09-30 15:24:00,1.7659,1.7664,1.76455,1.76495,247800000.0
2008-09-30 15:25:00,1.76495,1.7654,1.7642,1.765,219900000.0
2008-09-30 15:26:00,1.76435,1.7653,1.76425,1.76515,271200000.0
2008-09-30 15:27:00,1.76515,1.76575,1.76435,1.76475,207300000.0
2008-09-30 15:28:00,1.7647,1.7658,1.7636,1.7646,205500000.0
2008-09-30 15:29:00,1.7646,1.7651,1.76375,1.764,276600000.0
2008-09-30 15:30:00,1.764,1.7649,1.76315,1.76395,264800000.0
2008-09-30 15:31:00,1.76385,1.7652,1.76295,1.7648,258500000.0
2008-09-30 15:32:00,1.7648,1.76605,1.7643,1.7657,181500000.0
2008-09-30 15:33:00,1.7657,1.76575,1.76455,1.7652,160800000.0
2008-09-30 15:34:00,1.7652,1.76615,1.7651,1.766,129500000.0
2008-09-30 15:35:00,1.7659,1.76675,1.7659,1.7662,109500000.0
2008-09-30 15:36:00,1.7661,1.7661,1.76545,1.766,89500000.0
2008-09-30 15:37:00,1.766,1.76645,1.76565,1.76645,142900000.0
2008-09-30 15:38:00,1.76645,1.7667,1.76535,1.76625,184600000.0
2008-09-30 15:39:00,1.76625,1.76705,1.7659,1.767,268300000.0
2008-09-30 15:40:00,1.767,1.7671,1.7652,1.76625,209100000.0
2008-09-30 15:41:00,1.76625,1.7665,1.7658,1.7661,224800000.0
2008-09-30 15:42:00,1.7661,1.76615,1.76515,1.76585,167400000.0
2008-09-30 15:43:00,1.7658,1.7673,1.7657,1.7673,133900000.0
2008-09-30 15:44:00,1.7672,1.7675,1.76615,1.76615,195200000.0
2008-09-30 15:45:00,1.76625,1.7675,1.766,1.7672,270400000.0
2008-09-30 15:46:00,1.7669,1.767,1.7662,1.7668,201500000.0
2008-09-30 15:47:00,1.7666,1.767,1.76635,1.7668,128300000.0
2008-09-30 15:48:00,1.76675,1.76715,1.7657,1.7659,127200000.0
2008-09-30 15:49:00,1.7659,1.76695,1.7659,1.76625,250200000.0
2008-09-30 15:50:00,1.7662,1.7676,1.76555,1.7667,357400000.0
2008-09-30 15:51:00,1.7667,1.76945,1.7665,1.76915,274400000.0
2008-09-30 15:52:00,1.76915,1.7697,1.7687,1.7697,264800000.0
2008-09-30 15:53:00,1.76965,1.7701,1.76895,1.7697,254200000.0
2008-09-30 15:54:00,1.7697,1.7709,1.7697,1.7705,154400000.0
2008-09-30 15:55:00,1.77055,1.771,1.76965,1.76965,169800000.0
2008-09-30 15:56:00,1.7698,1.7708,1.7698,1.7701,124100000.0
2008-09-30 15:57:00,1.7701,1.7701,1.768,1.7693,256900000.0
2008-09-30 15:58:00,1.7692,1.7693,1.76825,1.7692,104000000.0
2008-09-30 15:59:00,1.76925,1.77,1.7687,1.7699,260400000.0
2008-09-30 16:00:00,1.7697,1.7705,1.7693,1.7702,201400000.0
2008-09-30 16:01:00,1.7702,1.7702,1.769,1.7693,254800000.0
2008-09-30 16:02:00,1.7693,1.7698,1.76855,1.7694,340500000.0
2008-09-30 16:03:00,1.7693,1.7697,1.76855,1.7686,194600000.0
2008-09-30 16:04:00,1.76865,1.76915,1.76845,1.7688,226800000.0
2008-09-30 16:05:00,1.7688,1.7698,1.7688,1.769,170400000.0
2008-09-30 16:06:00,1.769,1.76935,1.76805,1.76895,200600000.0
2008-09-30 16:07:00,1.7689,1.7696,1.7688,1.7693,229300000.0
2008-09-30 16:08:00,1.7693,1.7699,1.7693,1.7697,71500000.0
2008-09-30 16:09:00,1.76975,1.7715,1.76965,1.7715,153900000.0
2008-09-30 16:10:00,1.7715,1.7716,1.7694,1.76985,295200000.0
2008-09-30 16:11:00,1.77,1.7702,1.76855,1.769,149800000.0
2008-09-30 16:12:00,1.769,1.76925,1.76815,1.76915,125600000.0
2008-09-30 16:13:00,1.76925,1.7695,1.76895,1.76895,89300000.0
2008-09-30 16:14:00,1.76905,1.76925,1.7662,1.767,111300000.0
2008-09-30 16:15:00,1.7671,1.7675,1.7652,1.76545,138800000.0
2008-09-30 16:16:00,1.7658,1.7659,1.7643,1.76565,187500000.0
2008-09-30 16:17:00,1.7656,1.766,1.7652,1.7652,171100000.0
2008-09-30 16:18:00,1.7653,1.76605,1.7646,1.7655,209400000.0
2008-09-30 16:19:00,1.76565,1.7673,1.76485,1.76715,239400000.0
2008-09-30 16:20:00,1.76715,1.76735,1.7663,1.76735,81400000.0
2008-09-30 16:21:00,1.76745,1.7677,1.76615,1.76625,199400000.0
2008-09-30 16:22:00,1.76625,1.7675,1.7662,1.7673,103500000.0
2008-09-30 16:23:00,1.76745,1.7676,1.76655,1.7673,155300000.0
2008-09-30 16:24:00,1.7672,1.76725,1.76635,1.7664,134100000.0
2008-09-30 16:25:00,1.7662,1.76745,1.7661,1.7662,177100000.0
2008-09-30 16:26:00,1.7661,1.76795,1.76605,1.7676,112500000.0
2008-09-30 16:27:00,1.7678,1.7686,1.7675,1.7682,145500000.0
2008-09-30 16:28:00,1.7682,1.76995,1.76775,1.76985,137400000.0
2008-09-30 16:29:00,1.7698,1.7702,1.7684,1.7694,137800000.0
2008-09-30 16:30:00,1.7694,1.7694,1.76845,1.76875,135500000.0
2008-09-30 16:31:00,1.76865,1.769,1.76815,1.7686,183100000.0
2008-09-30 16:32:00,1.7689,1.7697,1.7685,1.7696,279000000.0
2008-09-30 16:33:00,1.7697,1.7707,1.76965,1.77045,227200000.0
2008-09-30 16:34:00,1.7704,1.7706,1.7694,1.7696,227400000.0
2008-09-30 16:35:00,1.7696,1.77,1.76855,1.7688,169700000.0
2008-09-30 16:36:00,1.7689,1.7689,1.76765,1.7684,329400000.0
2008-09-30 16:37:00,1.7684,1.77,1.7682,1.7699,238500000.0
2008-09-30 16:38:00,1.7699,1.77065,1.76885,1.7696,188800000.0
2008-09-30 16:39:00,1.76965,1.7701,1.7681,1.7694,192800000.0
2008-09-30 16:40:00,1.7695,1.77105,1.7695,1.7705,166500000.0
2008-09-30 16:41:00,1.7705,1.7724,1.7704,1.7718,98700000.0
2008-09-30 16:42:00,1.7718,1.7721,1.77075,1.7713,227800000.0
2008-09-30 16:43:00,1.7712,1.7712,1.7694,1.7702,155700000.0
2008-09-30 16:44:00,1.7703,1.77065,1.76895,1.76965,279700000.0
2008-09-30 16:45:00,1.7696,1.7709,1.7691,1.7691,198100000.0
2008-09-30 16:46:00,1.7695,1.7703,1.76865,1.7694,152900000.0
2008-09-30 16:47:00,1.7695,1.76975,1.7681,1.7689,207300000.0
2008-09-30 16:48:00,1.7689,1.7695,1.767,1.7683,214300000.0
2008-09-30 16:49:00,1.76835,1.7698,1.76805,1.769,317400000.0
2008-09-30 16:50:00,1.7689,1.76915,1.7673,1.7673,219600000.0
2008-09-30 16:51:00,1.7674,1.7697,1.76665,1.7682,259300000.0
2008-09-30 16:52:00,1.7682,1.7694,1.76785,1.7693,175300000.0
2008-09-30 16:53:00,1.7692,1.77055,1.76855,1.76865,188500000.0
2008-09-30 16:54:00,1.7688,1.7698,1.7684,1.7696,194000000.0
2008-09-30 16:55:00,1.7696,1.7709,1.76885,1.7707,235800000.0
2008-09-30 16:56:00,1.7709,1.7724,1.7706,1.7723,219500000.0
2008-09-30 16:57:00,1.7723,1.7741,1.7718,1.7737,251300001.0
2008-09-30 16:58:00,1.7737,1.7752,1.77225,1.7752,225200000.0
2008-09-30 16:59:00,1.7752,1.78035,1.7746,1.7801,214500000.0
2008-09-30 17:00:00,1.7801,1.78465,1.7801,1.78195,335399999.0
2008-09-30 17:01:00,1.78195,1.78195,1.77965,1.7813,238100000.0
2008-09-30 17:02:00,1.7815,1.782,1.7801,1.78075,203100000.0
2008-09-30 17:03:00,1.78075,1.7814,1.78045,1.7805,151400000.0
2008-09-30 17:04:00,1.78045,1.78255,1.78015,1.7814,253000000.0
2008-09-30 17:05:00,1.7814,1.7815,1.7786,1.7804,232800000.0
2008-09-30 17:06:00,1.7805,1.78095,1.7787,1.7805,174600002.0
2008-09-30 17:07:00,1.7803,1.78045,1.77935,1.7796,114100000.0
2008-09-30 17:08:00,1.7796,1.78005,1.77895,1.7793,181800000.0
2008-09-30 17:09:00,1.7793,1.7802,1.77885,1.78,188200000.0
2008-09-30 17:10:00,1.78,1.7817,1.7798,1.78045,137000000.0
2008-09-30 17:11:00,1.7806,1.7822,1.78045,1.7816,123400000.0
2008-09-30 17:12:00,1.7815,1.7835,1.7809,1.7816,108200000.0
2008-09-30 17:13:00,1.7817,1.7838,1.78045,1.781,280200000.0
2008-09-30 17:14:00,1.7811,1.78185,1.7807,1.78115,137100000.0
2008-09-30 17:15:00,1.7811,1.7817,1.78035,1.7805,173000000.0
2008-09-30 17:16:00,1.78105,1.78105,1.77735,1.7777,194400000.0
2008-09-30 17:17:00,1.7777,1.7792,1.7772,1.77885,124300000.0
2008-09-30 17:18:00,1.77895,1.7802,1.7786,1.77915,124300000.0
2008-09-30 17:19:00,1.7791,1.77985,1.77865,1.77905,82000000.0
2008-09-30 17:20:00,1.7793,1.7799,1.77835,1.7791,92100000.0
2008-09-30 17:21:00,1.7791,1.7793,1.77815,1.7786,132800000.0
2008-09-30 17:22:00,1.7784,1.78005,1.7783,1.7799,197800000.0
2008-09-30 17:23:00,1.77995,1.78045,1.7794,1.7796,570400000.0
2008-09-30 17:24:00,1.7796,1.7811,1.779,1.7803,225600000.0
2008-09-30 17:25:00,1.7803,1.7805,1.7787,1.7787,128700000.0
2008-09-30 17:26:00,1.77865,1.7801,1.77865,1.7792,139700000.0
2008-09-30 17:27:00,1.7792,1.78065,1.77855,1.7795,129700000.0
2008-09-30 17:28:00,1.7791,1.781,1.779,1.7808,63400000.0
2008-09-30 17:29:00,1.78085,1.78425,1.7804,1.78225,218200000.0
2008-09-30 17:30:00,1.7822,1.78325,1.78125,1.78215,176400000.0
2008-09-30 17:31:00,1.78235,1.7824,1.7805,1.7812,173200000.0
2008-09-30 17:32:00,1.7812,1.78265,1.7812,1.7818,125600000.0
2008-09-30 17:33:00,1.7817,1.7823,1.78135,1.782,144700000.0
2008-09-30 17:34:00,1.78215,1.7825,1.78185,1.78205,113900000.0
2008-09-30 17:35:00,1.7822,1.78285,1.7818,1.7821,149600000.0
2008-09-30 17:36:00,1.7824,1.7824,1.7808,1.7809,102200000.0
2008-09-30 17:37:00,1.7809,1.78145,1.7809,1.781,96400000.0
2008-09-30 17:38:00,1.78095,1.7821,1.78095,1.7821,130400000.0
2008-09-30 17:39:00,1.7823,1.7831,1.78195,1.78225,243000000.0
2008-09-30 17:40:00,1.7824,1.7828,1.7809,1.78115,186699999.0
2008-09-30 17:41:00,1.7813,1.7826,1.7813,1.7825,83300000.0
2008-09-30 17:42:00,1.7825,1.7834,1.7822,1.7832,135700000.0
2008-09-30 17:43:00,1.78315,1.7832,1.78175,1.78215,209800000.0
2008-09-30 17:44:00,1.7822,1.78235,1.7812,1.7815,165400000.0
2008-09-30 17:45:00,1.7815,1.7824,1.7815,1.7822,56300000.0
2008-09-30 17:46:00,1.7823,1.7824,1.7816,1.7819,52600000.0
2008-09-30 17:47:00,1.7818,1.782,1.78075,1.78125,71300000.0
2008-09-30 17:48:00,1.78125,1.7813,1.7801,1.7805,81600000.0
2008-09-30 17:49:00,1.7805,1.7808,1.7803,1.7803,189500000.0
2008-09-30 17:50:00,1.7804,1.7805,1.7803,1.7803,298200000.0
2008-09-30 17:51:00,1.7803,1.7809,1.78025,1.78045,193000000.0
2008-09-30 17:52:00,1.78035,1.7809,1.77965,1.7798,281500000.0
2008-09-30 17:53:00,1.7798,1.7804,1.77925,1.77985,218600000.0
2008-09-30 17:54:00,1.77985,1.78025,1.7792,1.7802,168100000.0
2008-09-30 17:55:00,1.77995,1.7814,1.779,1.77905,158900000.0
2008-09-30 17:56:00,1.779,1.7802,1.77855,1.7802,133200000.0
2008-09-30 17:57:00,1.7802,1.78165,1.78,1.7806,128700000.0
2008-09-30 17:58:00,1.7806,1.7813,1.7805,1.78115,56400000.0
2008-09-30 17:59:00,1.78105,1.7816,1.78055,1.7808,262900000.0
2008-09-30 18:00:00,1.7809,1.7809,1.7797,1.7799,192700000.0
2008-09-30 18:01:00,1.7799,1.781,1.7797,1.781,57400000.0
2008-09-30 18:02:00,1.7808,1.78095,1.77945,1.7799,143900000.0
2008-09-30 18:03:00,1.7798,1.78055,1.7795,1.77975,55000000.0
2008-09-30 18:04:00,1.7797,1.7797,1.77895,1.7791,76600000.0
2008-09-30 18:05:00,1.7791,1.7793,1.7774,1.7774,111500000.0
2008-09-30 18:06:00,1.7774,1.7779,1.7765,1.7767,154600000.0
2008-09-30 18:07:00,1.7768,1.7771,1.77475,1.7756,264400000.0
2008-09-30 18:08:00,1.7758,1.7768,1.77525,1.7768,59400000.0
2008-09-30 18:09:00,1.77685,1.7771,1.7764,1.7765,113100000.0
2008-09-30 18:10:00,1.7765,1.7767,1.7765,1.7765,61500000.0
2008-09-30 18:11:00,1.7765,1.7775,1.7758,1.7773,107200000.0
2008-09-30 18:12:00,1.7773,1.7781,1.7773,1.7773,149300002.0
2008-09-30 18:13:00,1.7774,1.7792,1.77675,1.779,354300010.0
2008-09-30 18:14:00,1.77935,1.77985,1.77905,1.7796,67800000.0
2008-09-30 18:15:00,1.7796,1.78065,1.7796,1.7804,96300000.0
2008-09-30 18:16:00,1.78035,1.7822,1.78035,1.7811,1035699998.0
2008-09-30 18:17:00,1.7811,1.7811,1.77895,1.7795,203400000.0
2008-09-30 18:18:00,1.7795,1.7799,1.77895,1.7792,258300000.0
2008-09-30 18:19:00,1.7792,1.77975,1.7779,1.77945,274200000.0
2008-09-30 18:20:00,1.7796,1.77975,1.777,1.7772,565200002.0
2008-09-30 18:21:00,1.7772,1.7777,1.7766,1.7766,292200000.0
2008-09-30 18:22:00,1.7766,1.77715,1.77545,1.7758,237500000.0
2008-09-30 18:23:00,1.7756,1.7764,1.7756,1.7764,198100000.0
2008-09-30 18:24:00,1.77645,1.77745,1.77635,1.77745,145000000.0
2008-09-30 18:25:00,1.7776,1.7786,1.77715,1.7786,188200000.0
2008-09-30 18:26:00,1.7786,1.7798,1.7783,1.7785,293700000.0
2008-09-30 18:27:00,1.77845,1.7788,1.77835,1.77855,192500000.0
2008-09-30 18:28:00,1.7787,1.7829,1.7787,1.7829,178300000.0
2008-09-30 18:29:00,1.7831,1.7838,1.783,1.7837,74500000.0
2008-09-30 18:30:00,1.7836,1.7836,1.78165,1.78215,61000000.0
2008-09-30 18:31:00,1.7823,1.78375,1.78145,1.78375,209900000.0
2008-09-30 18:32:00,1.7838,1.7848,1.7827,1.78365,397999998.0
2008-09-30 18:33:00,1.784,1.78535,1.7839,1.7852,184100000.0
2008-09-30 18:34:00,1.7851,1.78685,1.78465,1.7852,235000000.0
2008-09-30 18:35:00,1.7852,1.7852,1.7832,1.78395,336800000.0
2008-09-30 18:36:00,1.78385,1.78445,1.78265,1.783,184800000.0
2008-09-30 18:37:00,1.783,1.78335,1.7824,1.7828,141700000.0
2008-09-30 18:38:00,1.7824,1.7827,1.7817,1.7818,141800000.0
2008-09-30 18:39:00,1.7818,1.7819,1.7818,1.7819,182400000.0
2008-09-30 18:40:00,1.7819,1.7822,1.7818,1.7818,144700000.0
2008-09-30 18:41:00,1.7818,1.7824,1.7818,1.7824,72400000.0
2008-09-30 18:42:00,1.7826,1.7828,1.78145,1.7821,96000000.0
2008-09-30 18:43:00,1.7822,1.78315,1.7801,1.782,298200000.0
2008-09-30 18:44:00,1.7821,1.7823,1.77995,1.78035,167700000.0
2008-09-30 18:45:00,1.7805,1.7811,1.7804,1.7805,439800000.0
2008-09-30 18:46:00,1.7805,1.78085,1.77985,1.7806,368700000.0
2008-09-30 18:47:00,1.7806,1.78095,1.78025,1.78085,103600000.0
2008-09-30 18:48:00,1.78075,1.78095,1.7802,1.7802,167200000.0
2008-09-30 18:49:00,1.78025,1.78065,1.7802,1.7806,60000000.0
2008-09-30 18:50:00,1.7808,1.781,1.7802,1.78045,155800000.0
2008-09-30 18:51:00,1.7804,1.78095,1.78,1.7807,133400000.0
2008-09-30 18:52:00,1.78085,1.7812,1.78055,1.781,78300000.0
2008-09-30 18:53:00,1.781,1.7817,1.78045,1.78045,215400000.0
2008-09-30 18:54:00,1.7806,1.7813,1.78045,1.7806,295200000.0
2008-09-30 18:55:00,1.7806,1.7806,1.78,1.7802,243000000.0
2008-09-30 18:56:00,1.7802,1.7802,1.7799,1.78,72500000.0
2008-09-30 18:57:00,1.78,1.78,1.7799,1.78,38200000.0
2008-09-30 18:58:00,1.7799,1.7799,1.7784,1.7792,317700000.0
2008-09-30 18:59:00,1.7794,1.7797,1.77915,1.7796,100600000.0
2008-09-30 19:00:00,1.77955,1.7801,1.77915,1.7796,180500000.0
2008-09-30 19:01:00,1.77955,1.7801,1.77875,1.77915,277000000.0
2008-09-30 19:02:00,1.77915,1.78,1.7787,1.7797,95300000.0
2008-09-30 19:03:00,1.7795,1.7808,1.7795,1.7805,204800000.0
2008-09-30 19:04:00,1.7805,1.78085,1.7804,1.78065,77500000.0
2008-09-30 19:05:00,1.7807,1.781,1.78015,1.78075,98300000.0
2008-09-30 19:06:00,1.78085,1.781,1.78075,1.7808,21000000.0
2008-09-30 19:07:00,1.7808,1.781,1.7804,1.78075,90200000.0
2008-09-30 19:08:00,1.7808,1.7808,1.7806,1.7806,129500000.0
2008-09-30 19:09:00,1.7806,1.7808,1.7802,1.7803,74000000.0
2008-09-30 19:10:00,1.7805,1.7805,1.77875,1.7795,201300000.0
2008-09-30 19:11:00,1.7793,1.7802,1.77905,1.77955,192300000.0
2008-09-30 19:12:00,1.7796,1.7801,1.77955,1.7798,115700000.0
2008-09-30 19:13:00,1.77975,1.7801,1.77825,1.77885,392100000.0
2008-09-30 19:14:00,1.779,1.77935,1.7781,1.77865,211700000.0
2008-09-30 19:15:00,1.77915,1.78035,1.7786,1.7798,196000000.0
2008-09-30 19:16:00,1.77985,1.77995,1.779,1.77935,109000000.0
2008-09-30 19:17:00,1.77945,1.7795,1.7788,1.7789,540900000.0
2008-09-30 19:18:00,1.7789,1.77925,1.77875,1.7792,293700000.0
2008-09-30 19:19:00,1.7792,1.7803,1.7788,1.77995,219900000.0
2008-09-30 19:20:00,1.77995,1.78035,1.7799,1.78,129900000.0
2008-09-30 19:21:00,1.78,1.7807,1.77905,1.78,167500000.0
2008-09-30 19:22:00,1.78,1.78,1.7777,1.7796,444100006.0
2008-09-30 19:23:00,1.7796,1.7806,1.7795,1.7804,137300000.0
2008-09-30 19:24:00,1.7804,1.7807,1.7802,1.7804,42800000.0
2008-09-30 19:25:00,1.7804,1.781,1.7804,1.78095,162800000.0
2008-09-30 19:26:00,1.7809,1.78145,1.7809,1.781,250400000.0
2008-09-30 19:27:00,1.781,1.7812,1.7796,1.78055,638400000.0
2008-09-30 19:28:00,1.78,1.78,1.77905,1.7795,320600000.0
2008-09-30 19:29:00,1.77985,1.78,1.7792,1.78,217000000.0
2008-09-30 19:30:00,1.78,1.78,1.7794,1.7795,66000000.0
2008-09-30 19:31:00,1.7794,1.7795,1.77815,1.779,224600000.0
2008-09-30 19:32:00,1.7789,1.77935,1.7779,1.7792,119600000.0
2008-09-30 19:33:00,1.7793,1.78185,1.779,1.7796,190000000.0
2008-09-30 19:34:00,1.7796,1.77995,1.779,1.7793,245000000.0
2008-09-30 19:35:00,1.7793,1.7793,1.7791,1.7791,430600000.0
2008-09-30 19:36:00,1.7791,1.7791,1.77825,1.7784,372900000.0
2008-09-30 19:37:00,1.77895,1.77895,1.7772,1.77735,428800000.0
2008-09-30 19:38:00,1.77735,1.7783,1.777,1.7771,115900000.0
2008-09-30 19:39:00,1.77715,1.7779,1.77695,1.7773,152100000.0
2008-09-30 19:40:00,1.7773,1.7779,1.7773,1.7778,26000000.0
2008-09-30 19:41:00,1.77715,1.7778,1.77715,1.7777,83200000.0
2008-09-30 19:42:00,1.7777,1.7779,1.77645,1.77695,781700000.0
2008-09-30 19:43:00,1.7769,1.7772,1.77615,1.7764,125300000.0
2008-09-30 19:44:00,1.7764,1.7766,1.776,1.7764,92800000.0
2008-09-30 19:45:00,1.7764,1.7767,1.77615,1.7767,95400000.0
2008-09-30 19:46:00,1.7765,1.7769,1.7764,1.7765,18600000.0
2008-09-30 19:47:00,1.7765,1.77675,1.77635,1.7765,127000000.0
2008-09-30 19:48:00,1.7765,1.7767,1.7763,1.7766,61700000.0
2008-09-30 19:49:00,1.7766,1.7771,1.7765,1.7767,47200000.0
2008-09-30 19:50:00,1.7768,1.7777,1.7766,1.7773,114900000.0
2008-09-30 19:51:00,1.77725,1.7775,1.777,1.777,75400000.0
2008-09-30 19:52:00,1.777,1.77815,1.777,1.778,63300000.0
2008-09-30 19:53:00,1.7781,1.7785,1.77695,1.7781,203600000.0
2008-09-30 19:54:00,1.7781,1.7782,1.7781,1.7781,52100000.0
2008-09-30 19:55:00,1.7781,1.7781,1.7781,1.7781,23000000.0
2008-09-30 19:56:00,1.7781,1.7785,1.7781,1.7783,17300000.0
2008-09-30 19:57:00,1.7782,1.7799,1.778,1.7799,47700000.0
2008-09-30 19:58:00,1.77985,1.77995,1.7798,1.7798,24800000.0
2008-09-30 19:59:00,1.7796,1.7796,1.7791,1.7794,345200000.0
2008-09-30 20:00:00,1.7794,1.7795,1.7792,1.7793,72800000.0
2008-09-30 20:01:00,1.7792,1.77975,1.7792,1.77955,164100000.0
2008-09-30 20:02:00,1.77955,1.7807,1.7795,1.7807,168600000.0
2008-09-30 20:03:00,1.7808,1.7808,1.7799,1.78,86400000.0
2008-09-30 20:04:00,1.78,1.7801,1.77935,1.77945,100900000.0
2008-09-30 20:05:00,1.77945,1.7805,1.77945,1.7804,134900000.0
2008-09-30 20:06:00,1.78025,1.7809,1.7798,1.7806,156700000.0
2008-09-30 20:07:00,1.7807,1.7814,1.779,1.77955,126200000.0
2008-09-30 20:08:00,1.7799,1.7804,1.7798,1.7802,95200000.0
2008-09-30 20:09:00,1.7805,1.7805,1.7797,1.78005,73600000.0
2008-09-30 20:10:00,1.7799,1.7804,1.7798,1.78,81000000.0
2008-09-30 20:11:00,1.78,1.78025,1.78,1.78,58900000.0
2008-09-30 20:12:00,1.78,1.78055,1.78,1.78035,85400000.0
2008-09-30 20:13:00,1.7804,1.78045,1.7801,1.78025,169600000.0
2008-09-30 20:14:00,1.7803,1.7803,1.7792,1.77955,195500000.0
2008-09-30 20:15:00,1.77975,1.7802,1.77935,1.78,304600000.0
2008-09-30 20:16:00,1.7799,1.7802,1.7793,1.7796,150600000.0
2008-09-30 20:17:00,1.7797,1.7798,1.7795,1.7795,12000000.0
2008-09-30 20:18:00,1.7796,1.7796,1.7794,1.7795,37500000.0
2008-09-30 20:19:00,1.7796,1.7801,1.7788,1.77895,48000000.0
2008-09-30 20:20:00,1.77895,1.7791,1.7784,1.7784,255600000.0
2008-09-30 20:21:00,1.7784,1.7786,1.7784,1.7786,108000000.0
2008-09-30 20:22:00,1.7786,1.77885,1.7786,1.7787,73600000.0
2008-09-30 20:23:00,1.77865,1.77895,1.7769,1.7782,191800000.0
2008-09-30 20:24:00,1.7781,1.7782,1.777,1.7781,78900000.0
2008-09-30 20:25:00,1.77805,1.77845,1.778,1.7784,51700000.0
2008-09-30 20:26:00,1.7784,1.77905,1.7784,1.77885,82700000.0
2008-09-30 20:27:00,1.77905,1.77925,1.7785,1.779,124900002.0
2008-09-30 20:28:00,1.779,1.779,1.77805,1.7788,271100000.0
2008-09-30 20:29:00,1.7788,1.7794,1.7788,1.7792,193500000.0
2008-09-30 20:30:00,1.7792,1.7794,1.77835,1.7785,111600000.0
2008-09-30 20:31:00,1.7785,1.7787,1.7779,1.7779,65800000.0
2008-09-30 20:32:00,1.7778,1.7782,1.7777,1.7782,52000000.0
2008-09-30 20:33:00,1.7784,1.77925,1.7783,1.779,68800000.0
2008-09-30 20:34:00,1.779,1.77905,1.7788,1.7788,50200000.0
2008-09-30 20:35:00,1.7788,1.7789,1.7778,1.7783,117800000.0
2008-09-30 20:36:00,1.77815,1.77845,1.77795,1.7783,78600000.0
2008-09-30 20:37:00,1.77835,1.7792,1.77825,1.7792,80000000.0
2008-09-30 20:38:00,1.7791,1.7795,1.7788,1.7791,32600000.0
2008-09-30 20:39:00,1.7791,1.7801,1.779,1.7799,30800000.0
2008-09-30 20:40:00,1.7798,1.7798,1.7794,1.7796,63000000.0
2008-09-30 20:41:00,1.7797,1.7797,1.7795,1.7795,35600000.0
2008-09-30 20:42:00,1.7796,1.7799,1.7773,1.77735,281700000.0
2008-09-30 20:43:00,1.7776,1.7777,1.7775,1.7775,77400000.0
2008-09-30 20:44:00,1.77745,1.7778,1.77745,1.7778,123200000.0
2008-09-30 20:45:00,1.7781,1.77855,1.7781,1.7783,46600000.0
2008-09-30 20:46:00,1.77825,1.7783,1.77725,1.778,97200000.0
2008-09-30 20:47:00,1.7779,1.77825,1.7779,1.7782,15000000.0
2008-09-30 20:48:00,1.77825,1.77965,1.77815,1.7794,137800000.0
2008-09-30 20:49:00,1.7795,1.78,1.7793,1.78,86000000.0
2008-09-30 20:50:00,1.78,1.7804,1.78,1.78035,135600000.0
2008-09-30 20:51:00,1.7802,1.7804,1.77995,1.78,108700000.0
2008-09-30 20:52:00,1.77995,1.78055,1.7798,1.7799,126000000.0
2008-09-30 20:53:00,1.7799,1.7801,1.77935,1.7797,14000000.0
2008-09-30 20:54:00,1.7798,1.78,1.7797,1.7799,23600000.0
2008-09-30 20:55:00,1.7798,1.7801,1.7798,1.7798,13200000.0
2008-09-30 20:56:00,1.78015,1.78015,1.77955,1.7798,35200000.0
2008-09-30 20:57:00,1.7798,1.7798,1.7792,1.7794,55400000.0
2008-09-30 20:58:00,1.7794,1.7796,1.7793,1.7793,48200000.0
2008-09-30 20:59:00,1.7793,1.7796,1.7781,1.779,138600000.0
2008-09-30 21:00:00,1.7792,1.7796,1.7791,1.7792,154200000.0
2008-09-30 21:01:00,1.7792,1.7792,1.7787,1.7787,260200000.0
2008-09-30 21:02:00,1.7787,1.7787,1.7787,1.7787,150000000.0
2008-09-30 21:03:00,1.7787,1.7792,1.7787,1.7788,21000000.0
2008-09-30 21:04:00,1.7788,1.7788,1.77795,1.7782,141800000.0
2008-09-30 21:05:00,1.7782,1.7787,1.7782,1.7787,71000000.0
2008-09-30 21:06:00,1.7789,1.7789,1.77795,1.7781,240900000.0
2008-09-30 21:07:00,1.77815,1.7784,1.77815,1.77825,65200000.0
2008-09-30 21:08:00,1.7782,1.7783,1.7779,1.7783,115000000.0
2008-09-30 21:09:00,1.7781,1.7784,1.7781,1.7782,72000000.0
2008-09-30 21:10:00,1.7783,1.77895,1.7782,1.7785,91200000.0
2008-09-30 21:11:00,1.7785,1.7788,1.7785,1.7785,90800000.0
2008-09-30 21:12:00,1.7785,1.7789,1.77755,1.77805,141000000.0
2008-09-30 21:13:00,1.778,1.7783,1.7779,1.7783,62000000.0
2008-09-30 21:14:00,1.7781,1.7783,1.7778,1.7779,52800000.0
2008-09-30 21:15:00,1.7779,1.7779,1.7778,1.7778,47600000.0
2008-09-30 21:16:00,1.7778,1.7778,1.7778,1.7778,43200000.0
2008-09-30 21:17:00,1.778,1.778,1.7778,1.7779,52200000.0
2008-09-30 21:18:00,1.7778,1.7781,1.7778,1.7779,45000000.0
2008-09-30 21:19:00,1.77805,1.7787,1.7778,1.7786,53600000.0
2008-09-30 21:20:00,1.7782,1.781,1.7781,1.781,82400000.0
2008-09-30 21:21:00,1.781,1.7817,1.78015,1.78105,43800000.0
2008-09-30 21:22:00,1.7814,1.7815,1.781,1.7811,14000000.0
2008-09-30 21:23:00,1.781,1.7814,1.7807,1.7814,78000000.0
2008-09-30 21:24:00,1.7813,1.7815,1.7808,1.7813,205200000.0
2008-09-30 21:25:00,1.7813,1.7813,1.78025,1.7808,164800000.0
2008-09-30 21:26:00,1.7808,1.7808,1.7807,1.7807,34800000.0
2008-09-30 21:27:00,1.7807,1.7807,1.77865,1.7794,105599998.0
2008-09-30 21:28:00,1.77875,1.77905,1.77835,1.7785,113600000.0
2008-09-30 21:29:00,1.7785,1.7801,1.7785,1.7801,110800000.0
2008-09-30 21:30:00,1.7801,1.78045,1.7799,1.7804,69200000.0
2008-09-30 21:31:00,1.7804,1.7806,1.7802,1.7805,65400000.0
2008-09-30 21:32:00,1.7805,1.7806,1.78045,1.7805,16800000.0
2008-09-30 21:33:00,1.78045,1.7812,1.78045,1.7808,31000000.0
2008-09-30 21:34:00,1.7806,1.781,1.7806,1.781,22000000.0
2008-09-30 21:35:00,1.781,1.78125,1.7809,1.7809,19600000.0
2008-09-30 21:36:00,1.7809,1.7811,1.7808,1.7811,18800000.0
2008-09-30 21:37:00,1.7811,1.7813,1.7811,1.7812,10000000.0
2008-09-30 21:38:00,1.7812,1.7814,1.781,1.7814,16600000.0
2008-09-30 21:39:00,1.7812,1.7813,1.7806,1.7806,125600000.0
2008-09-30 21:40:00,1.7806,1.7806,1.7806,1.7806,64800000.0
2008-09-30 21:41:00,1.7806,1.7806,1.7806,1.7806,61200000.0
2008-09-30 21:42:00,1.7806,1.7806,1.77985,1.78,76000000.0
2008-09-30 21:43:00,1.78,1.7804,1.7798,1.7802,111200000.0
2008-09-30 21:44:00,1.78035,1.78055,1.7798,1.78025,79600000.0
2008-09-30 21:45:00,1.7803,1.78035,1.7799,1.7803,90400000.0
2008-09-30 21:46:00,1.78055,1.78055,1.77915,1.7793,212400000.0
2008-09-30 21:47:00,1.77865,1.7793,1.77865,1.7792,34200000.0
2008-09-30 21:48:00,1.7793,1.78085,1.77905,1.78065,162000000.0
2008-09-30 21:49:00,1.7806,1.7812,1.78035,1.7805,148000000.0
2008-09-30 21:50:00,1.7805,1.7809,1.7805,1.7808,96400000.0
2008-09-30 21:51:00,1.7808,1.78195,1.78025,1.7813,131000000.0
2008-09-30 21:52:00,1.7812,1.78155,1.7805,1.7807,68800000.0
2008-09-30 21:53:00,1.7809,1.7809,1.7805,1.7809,104600000.0
2008-09-30 21:54:00,1.78085,1.7811,1.78075,1.7811,19000000.0
2008-09-30 21:55:00,1.7811,1.7813,1.78095,1.78105,60600000.0
2008-09-30 21:56:00,1.781,1.78125,1.7809,1.7812,120600000.0
2008-09-30 21:57:00,1.7812,1.7813,1.7811,1.7812,74200000.0
2008-09-30 21:58:00,1.78135,1.7814,1.7807,1.7811,156400000.0
2008-09-30 21:59:00,1.78115,1.7817,1.78115,1.7814,86800000.0
2008-09-30 22:00:00,1.7814,1.7814,1.78065,1.7812,50800000.0
2008-09-30 22:01:00,1.7812,1.7812,1.78015,1.7806,94800000.0
2008-09-30 22:02:00,1.78075,1.7809,1.7805,1.7808,24000000.0
2008-09-30 22:03:00,1.78075,1.78075,1.7803,1.78035,92800000.0
2008-09-30 22:04:00,1.7803,1.7806,1.7803,1.78055,60400000.0
2008-09-30 22:05:00,1.7806,1.7806,1.7803,1.7803,66600000.0
2008-09-30 22:06:00,1.78035,1.7804,1.7803,1.7804,14600000.0
2008-09-30 22:07:00,1.7803,1.7804,1.77945,1.78015,104200000.0
2008-09-30 22:08:00,1.77945,1.7803,1.77945,1.7798,70000000.0
2008-09-30 22:09:00,1.7798,1.7801,1.77935,1.7798,87200000.0
2008-09-30 22:10:00,1.77975,1.78,1.7796,1.78,36600000.0
2008-09-30 22:11:00,1.77995,1.78005,1.7799,1.78,48800000.0
2008-09-30 22:12:00,1.78,1.7804,1.7798,1.7804,41600000.0
2008-09-30 22:13:00,1.7804,1.78105,1.77995,1.7807,87400000.0
2008-09-30 22:14:00,1.7806,1.78185,1.77995,1.7817,83000000.0
2008-09-30 22:15:00,1.78185,1.78185,1.78035,1.7816,160200000.0
2008-09-30 22:16:00,1.78155,1.78155,1.7801,1.78085,241600000.0
2008-09-30 22:17:00,1.78095,1.78155,1.78065,1.78095,98800000.0
2008-09-30 22:18:00,1.7811,1.7814,1.7804,1.78065,88800000.0
2008-09-30 22:19:00,1.7805,1.78055,1.7805,1.78055,33400000.0
2008-09-30 22:20:00,1.7805,1.781,1.7805,1.78095,60600000.0
2008-09-30 22:21:00,1.78125,1.7816,1.781,1.7816,42200000.0
2008-09-30 22:22:00,1.7817,1.7821,1.78135,1.7821,21600000.0
2008-09-30 22:23:00,1.7821,1.7822,1.7816,1.7819,70800000.0
2008-09-30 22:24:00,1.7818,1.7818,1.7816,1.7816,45800000.0
2008-09-30 22:25:00,1.7816,1.7817,1.7816,1.7817,22000000.0
2008-09-30 22:26:00,1.7819,1.7819,1.78095,1.7816,51000000.0
2008-09-30 22:27:00,1.7816,1.7816,1.78095,1.78115,85600000.0
2008-09-30 22:28:00,1.7811,1.78145,1.7802,1.78095,83800000.0
2008-09-30 22:29:00,1.78095,1.7811,1.78005,1.7804,60600000.0
2008-09-30 22:30:00,1.7804,1.78075,1.7803,1.78075,42000000.0
2008-09-30 22:31:00,1.78075,1.781,1.78045,1.7808,64400000.0
2008-09-30 22:32:00,1.7808,1.781,1.7806,1.7806,28000000.0
2008-09-30 22:33:00,1.7802,1.7806,1.7801,1.7806,72600000.0
2008-09-30 22:34:00,1.7807,1.7807,1.7807,1.7807,1000000.0
2008-09-30 22:35:00,1.7806,1.7814,1.7806,1.7812,48800000.0
2008-09-30 22:36:00,1.7813,1.7816,1.7812,1.7816,20400000.0
2008-09-30 22:37:00,1.7817,1.7819,1.7813,1.7817,61200000.0
2008-09-30 22:38:00,1.7818,1.7823,1.78155,1.7818,58000000.0
2008-09-30 22:39:00,1.7818,1.7818,1.78125,1.7814,62400000.0
2008-09-30 22:40:00,1.7814,1.7814,1.78045,1.7806,46000000.0
2008-09-30 22:41:00,1.78065,1.7812,1.78065,1.78095,20000000.0
2008-09-30 22:42:00,1.78095,1.78105,1.7805,1.7805,46200000.0
2008-09-30 22:43:00,1.7806,1.7814,1.7806,1.78115,68000000.0
2008-09-30 22:44:00,1.7812,1.7815,1.7809,1.781,154000000.0
2008-09-30 22:45:00,1.781,1.781,1.781,1.781,24000000.0
2008-09-30 22:46:00,1.781,1.781,1.781,1.781,19200000.0
2008-09-30 22:47:00,1.781,1.7812,1.7809,1.7809,40600000.0
2008-09-30 22:48:00,1.78105,1.7812,1.7799,1.78055,171800000.0
2008-09-30 22:49:00,1.78055,1.7807,1.77995,1.7801,102000000.0
2008-09-30 22:50:00,1.77975,1.78035,1.77925,1.7796,97400000.0
2008-09-30 22:51:00,1.7796,1.7801,1.7796,1.7801,67200000.0
2008-09-30 22:52:00,1.78015,1.78015,1.78,1.7801,35800000.0
2008-09-30 22:53:00,1.7802,1.78085,1.7801,1.7806,38400000.0
2008-09-30 22:54:00,1.7808,1.78085,1.7801,1.7801,100400000.0
2008-09-30 22:55:00,1.7801,1.7803,1.7801,1.7801,46600000.0
2008-09-30 22:56:00,1.7801,1.7801,1.77925,1.77925,38400000.0
2008-09-30 22:57:00,1.7794,1.7794,1.77865,1.7788,43800000.0
2008-09-30 22:58:00,1.7788,1.7788,1.7779,1.778,33600000.0
2008-09-30 22:59:00,1.778,1.77805,1.778,1.77805,5800000.0
2008-09-30 23:00:00,1.7781,1.7784,1.778,1.778,13600000.0
2008-09-30 23:01:00,1.778,1.7781,1.778,1.7781,42100000.0
2008-09-30 23:02:00,1.77825,1.7786,1.778,1.7781,24800000.0
2008-09-30 23:03:00,1.7781,1.7781,1.7781,1.7781,33000000.0
2008-09-30 23:04:00,1.7781,1.7781,1.7781,1.7781,46200000.0
2008-09-30 23:05:00,1.7781,1.7781,1.7781,1.7781,26400000.0
2008-09-30 23:06:00,1.7781,1.7783,1.778,1.7782,21200000.0
2008-09-30 23:07:00,1.7783,1.7785,1.77795,1.7782,21200000.0
2008-09-30 23:08:00,1.7784,1.7784,1.7782,1.7784,3000000.0
2008-09-30 23:09:00,1.7785,1.7787,1.7784,1.7787,20200000.0
2008-09-30 23:10:00,1.7785,1.7789,1.7785,1.7787,45000000.0
2008-09-30 23:11:00,1.7785,1.7785,1.7766,1.7769,140400000.0
2008-09-30 23:12:00,1.7769,1.7769,1.7769,1.7769,27700000.0
2008-09-30 23:13:00,1.7771,1.7772,1.7769,1.777,32700000.0
2008-09-30 23:14:00,1.7769,1.777,1.7769,1.777,43700000.0
2008-09-30 23:15:00,1.7769,1.7769,1.7769,1.7769,14500000.0
2008-09-30 23:16:00,1.7771,1.7771,1.7769,1.7769,16600000.0
2008-09-30 23:17:00,1.7771,1.7771,1.7769,1.7771,17600000.0
2008-09-30 23:18:00,1.7772,1.7772,1.7772,1.7772,1000000.0
2008-09-30 23:19:00,1.7772,1.7781,1.7772,1.7779,29300000.0
2008-09-30 23:20:00,1.778,1.7782,1.77765,1.77765,10000000.0
2008-09-30 23:21:00,1.7778,1.7778,1.777,1.7771,79800000.0
2008-09-30 23:22:00,1.7771,1.7771,1.7769,1.7769,31700000.0
2008-09-30 23:23:00,1.777,1.777,1.7769,1.7769,14100000.0
2008-09-30 23:24:00,1.7769,1.7773,1.7769,1.7769,15300000.0
2008-09-30 23:25:00,1.7769,1.7773,1.7768,1.7773,24600000.0
2008-09-30 23:26:00,1.7772,1.7772,1.7771,1.7772,5300000.0
2008-09-30 23:27:00,1.7773,1.7779,1.77725,1.7774,34800000.0
2008-09-30 23:28:00,1.7776,1.7776,1.7774,1.7774,8600000.0
2008-09-30 23:29:00,1.7774,1.7777,1.7774,1.7776,17100000.0
2008-09-30 23:30:00,1.7776,1.7776,1.7776,1.7776,2000000.0
2008-09-30 23:31:00,1.7776,1.7776,1.77675,1.7774,73000000.0
2008-09-30 23:32:00,1.7769,1.7771,1.7766,1.7768,24600000.0
2008-09-30 23:33:00,1.7774,1.7774,1.77675,1.77675,24600000.0
2008-09-30 23:34:00,1.7769,1.7769,1.7769,1.7769,8400000.0
2008-09-30 23:35:00,1.7769,1.7774,1.7769,1.7774,40200000.0
2008-09-30 23:36:00,1.7774,1.7774,1.77675,1.77675,145400000.0
2008-09-30 23:37:00,1.7769,1.7769,1.7769,1.7769,25000000.0
2008-09-30 23:38:00,1.7769,1.7769,1.77615,1.7769,27600000.0
2008-09-30 23:39:00,1.7769,1.7769,1.77625,1.7764,13000000.0
2008-09-30 23:40:00,1.7764,1.7764,1.7764,1.7764,5000000.0
2008-09-30 23:41:00,1.7765,1.7771,1.7765,1.7771,13500000.0
2008-09-30 23:42:00,1.7771,1.7771,1.7771,1.7771,2000000.0
2008-09-30 23:43:00,1.77645,1.7766,1.77645,1.7766,12600000.0
2008-09-30 23:44:00,1.7766,1.7766,1.7764,1.7764,19500000.0
2008-09-30 23:45:00,1.7764,1.7764,1.77555,1.7761,47300000.0
2008-09-30 23:46:00,1.776,1.7764,1.776,1.7761,13500000.0
2008-09-30 23:47:00,1.7761,1.7763,1.7759,1.776,12000000.0
2008-09-30 23:48:00,1.7761,1.7761,1.776,1.7761,10500000.0
2008-09-30 23:49:00,1.7761,1.7765,1.7761,1.7763,17800000.0
2008-09-30 23:50:00,1.7763,1.7767,1.7757,1.7767,39900000.0
2008-09-30 23:51:00,1.7767,1.7768,1.7761,1.7766,15400000.0
2008-09-30 23:52:00,1.7766,1.7769,1.7762,1.7762,8500000.0
2008-09-30 23:53:00,1.7762,1.7766,1.7762,1.7766,9000000.0
2008-09-30 23:54:00,1.7765,1.7765,1.7763,1.7764,17000000.0
2008-09-30 23:55:00,1.7764,1.7765,1.7763,1.7765,19000000.0
2008-09-30 23:56:00,1.7765,1.7768,1.77605,1.7765,23600000.0
2008-09-30 23:57:00,1.7765,1.777,1.7761,1.777,35000000.0
2008-09-30 23:58:00,1.7768,1.7771,1.77625,1.7769,50000000.0
2008-09-30 23:59:00,1.7768,1.7768,1.77625,1.7765,13000000.0
2008-10-01 00:00:00,1.7765,1.7767,1.7762,1.7762,208700000.0
2008-10-01 00:01:00,1.7769,1.7769,1.776,1.7767,63100000.0
2008-10-01 00:02:00,1.7768,1.777,1.7768,1.7769,14400000.0
2008-10-01 00:03:00,1.777,1.7771,1.7769,1.777,9500000.0
2008-10-01 00:04:00,1.777,1.7771,1.777,1.7771,3100000.0
2008-10-01 00:05:00,1.777,1.777,1.777,1.777,16800000.0
2008-10-01 00:06:00,1.777,1.777,1.777,1.777,57600000.0
2008-10-01 00:07:00,1.777,1.777,1.77545,1.776,40200000.0
2008-10-01 00:08:00,1.7768,1.777,1.7768,1.7769,58400000.0
2008-10-01 00:09:00,1.7769,1.7769,1.7769,1.7769,19200000.0
2008-10-01 00:10:00,1.7769,1.777,1.7769,1.7769,19200000.0
2008-10-01 00:11:00,1.7769,1.7769,1.7769,1.7769,4800000.0
2008-10-01 00:13:00,1.777,1.777,1.777,1.777,9600000.0
2008-10-01 00:14:00,1.777,1.777,1.777,1.777,2400000.0
2008-10-01 00:15:00,1.777,1.777,1.777,1.777,2400000.0
2008-10-01 00:16:00,1.777,1.777,1.777,1.777,7200000.0
2008-10-01 00:17:00,1.777,1.777,1.77615,1.7763,81600000.0
2008-10-01 00:18:00,1.7763,1.7779,1.7763,1.7775,119300000.0
2008-10-01 00:19:00,1.77775,1.7784,1.7772,1.7784,112400000.0
2008-10-01 00:20:00,1.77825,1.7802,1.77805,1.7799,151800000.0
2008-10-01 00:21:00,1.77985,1.78085,1.77855,1.7799,191000000.0
2008-10-01 00:22:00,1.78,1.7803,1.77905,1.7792,18500000.0
2008-10-01 00:23:00,1.7792,1.7792,1.7792,1.7792,16500000.0
2008-10-01 00:24:00,1.7788,1.7789,1.7788,1.7789,26400000.0
2008-10-01 00:25:00,1.77925,1.78025,1.7792,1.77975,26400000.0
2008-10-01 00:26:00,1.78005,1.7801,1.7799,1.7799,11000000.0
2008-10-01 00:27:00,1.78005,1.78015,1.7798,1.78,17100000.0
2008-10-01 00:28:00,1.78,1.78055,1.77965,1.78045,68000000.0
2008-10-01 00:29:00,1.78045,1.78115,1.7796,1.78035,196500000.0
2008-10-01 00:30:00,1.7794,1.7807,1.7794,1.7803,84700000.0
2008-10-01 00:31:00,1.7803,1.7803,1.7803,1.7803,35500000.0
2008-10-01 00:32:00,1.7803,1.78035,1.7803,1.7803,19000000.0
2008-10-01 00:33:00,1.7803,1.7804,1.779,1.7792,36600000.0
2008-10-01 00:34:00,1.77935,1.7796,1.7793,1.77945,62000000.0
2008-10-01 00:35:00,1.7795,1.77975,1.7795,1.7796,13800000.0
2008-10-01 00:37:00,1.77965,1.77965,1.77955,1.77965,34800000.0
2008-10-01 00:38:00,1.77965,1.77965,1.7795,1.7795,27000000.0
2008-10-01 00:39:00,1.7795,1.7797,1.77905,1.7795,291900000.0
2008-10-01 00:40:00,1.7794,1.7796,1.7794,1.7796,104900000.0
2008-10-01 00:41:00,1.77955,1.7796,1.7794,1.7794,51500000.0
2008-10-01 00:42:00,1.7796,1.7796,1.7794,1.7794,3200000.0
2008-10-01 00:43:00,1.77955,1.77955,1.7794,1.7794,2200000.0
2008-10-01 00:44:00,1.77955,1.77975,1.7794,1.7796,10200000.0
2008-10-01 00:45:00,1.77955,1.7796,1.7794,1.7794,3200000.0
2008-10-01 00:46:00,1.7794,1.7794,1.7794,1.7794,3600000.0
2008-10-01 00:47:00,1.7794,1.7799,1.7794,1.77985,21100000.0
2008-10-01 00:48:00,1.7798,1.7799,1.77925,1.77965,11500000.0
2008-10-01 00:49:00,1.7798,1.78015,1.7795,1.77975,93100000.0
2008-10-01 00:50:00,1.7797,1.7797,1.7797,1.7797,34500000.0
2008-10-01 00:51:00,1.7797,1.7797,1.7797,1.7797,1000000.0
2008-10-01 00:52:00,1.7797,1.7797,1.7797,1.7797,8600000.0
2008-10-01 00:53:00,1.7799,1.7801,1.7784,1.7797,40500000.0
2008-10-01 00:54:00,1.7797,1.7797,1.7771,1.77765,144300000.0
2008-10-01 00:55:00,1.7776,1.7781,1.7775,1.7776,46200000.0
2008-10-01 00:56:00,1.7777,1.7777,1.7776,1.7776,12200000.0
2008-10-01 00:57:00,1.7776,1.77795,1.7776,1.7778,43100000.0
2008-10-01 00:58:00,1.77775,1.7783,1.7776,1.7783,62300000.0
2008-10-01 00:59:00,1.7783,1.7783,1.778,1.778,71000000.0
2008-10-01 01:00:00,1.77805,1.7787,1.77805,1.7785,32500000.0
2008-10-01 01:01:00,1.7785,1.7788,1.7785,1.7788,6000000.0
2008-10-01 01:02:00,1.7787,1.7792,1.7787,1.7791,60800000.0
2008-10-01 01:03:00,1.7792,1.7794,1.779,1.7792,40200000.0
2008-10-01 01:04:00,1.77905,1.7792,1.7789,1.7789,23600000.0
2008-10-01 01:05:00,1.77905,1.7794,1.7789,1.7794,17000000.0
2008-10-01 01:06:00,1.7791,1.7794,1.7791,1.7792,4500000.0
2008-10-01 01:07:00,1.7792,1.7794,1.7792,1.7794,17800000.0
2008-10-01 01:08:00,1.7796,1.7798,1.7795,1.7795,38200000.0
2008-10-01 01:09:00,1.7795,1.7796,1.7795,1.7795,5000000.0
2008-10-01 01:10:00,1.7795,1.7795,1.7795,1.7795,3000000.0
2008-10-01 01:11:00,1.7795,1.7797,1.7795,1.7797,18100000.0
2008-10-01 01:12:00,1.7797,1.7803,1.7797,1.7803,16400000.0
2008-10-01 01:13:00,1.7803,1.7805,1.7802,1.7804,20500000.0
2008-10-01 01:14:00,1.7805,1.7806,1.78,1.7802,87900000.0
2008-10-01 01:15:00,1.7802,1.7806,1.78,1.78,28000000.0
2008-10-01 01:16:00,1.78,1.7802,1.78,1.78,9800000.0
2008-10-01 01:17:00,1.7798,1.7798,1.7796,1.7797,3500000.0
2008-10-01 01:18:00,1.78,1.78,1.78,1.78,3500000.0
2008-10-01 01:19:00,1.78,1.7801,1.78,1.78,16000000.0
2008-10-01 01:20:00,1.78,1.78,1.78,1.78,14000000.0
2008-10-01 01:21:00,1.78,1.78,1.78,1.78,14000000.0
2008-10-01 01:22:00,1.78,1.78,1.78,1.78,11000000.0
2008-10-01 01:23:00,1.78,1.78,1.7785,1.7787,244300000.0
2008-10-01 01:24:00,1.7787,1.7792,1.7781,1.7789,109000000.0
2008-10-01 01:25:00,1.779,1.7792,1.7785,1.7792,23400000.0
2008-10-01 01:26:00,1.7793,1.7793,1.7791,1.7791,2000000.0
2008-10-01 01:27:00,1.7789,1.7793,1.77795,1.77825,70500000.0
2008-10-01 01:28:00,1.77825,1.7785,1.77825,1.7785,7900000.0
2008-10-01 01:29:00,1.7785,1.7786,1.77775,1.7782,46900000.0
2008-10-01 01:30:00,1.7782,1.7782,1.7772,1.7774,28000000.0
2008-10-01 01:31:00,1.7774,1.7774,1.7774,1.7774,9000000.0
2008-10-01 01:32:00,1.7774,1.7774,1.7774,1.7774,4000000.0
2008-10-01 01:33:00,1.7774,1.7774,1.7774,1.7774,9000000.0
2008-10-01 01:34:00,1.7774,1.7774,1.7774,1.7774,20500000.0
2008-10-01 01:35:00,1.7774,1.7774,1.7761,1.7766,63300000.0
2008-10-01 01:36:00,1.7768,1.777,1.7764,1.7764,15000000.0
2008-10-01 01:37:00,1.77655,1.7773,1.77655,1.7771,27400000.0
2008-10-01 01:38:00,1.7771,1.7774,1.7771,1.7773,23500000.0
2008-10-01 01:39:00,1.7773,1.7773,1.7773,1.7773,9900000.0
2008-10-01 01:40:00,1.7773,1.7773,1.7771,1.7771,25200000.0
2008-10-01 01:41:00,1.7771,1.77765,1.77705,1.77735,83500000.0
2008-10-01 01:42:00,1.77745,1.77775,1.77725,1.7774,72000000.0
2008-10-01 01:43:00,1.7774,1.7774,1.7774,1.7774,280000000.0
2008-10-01 01:44:00,1.7774,1.7774,1.7774,1.7774,60000000.0
2008-10-01 01:45:00,1.7774,1.7774,1.7774,1.7774,20000000.0
2008-10-01 01:46:00,1.7774,1.7774,1.7774,1.7774,180000000.0
2008-10-01 01:47:00,1.7774,1.7774,1.7769,1.7769,153000000.0
2008-10-01 01:48:00,1.7769,1.7771,1.77555,1.7763,110200000.0
2008-10-01 01:49:00,1.7763,1.7763,1.77565,1.7757,41000000.0
2008-10-01 01:50:00,1.7757,1.7762,1.7757,1.7757,15500000.0
2008-10-01 01:51:00,1.7757,1.7761,1.77555,1.7758,34500000.0
2008-10-01 01:52:00,1.7757,1.77595,1.7757,1.7757,11800000.0
2008-10-01 01:53:00,1.7757,1.77575,1.7755,1.7755,31100000.0
2008-10-01 01:54:00,1.7755,1.7755,1.7751,1.7752,19000000.0
2008-10-01 01:55:00,1.7752,1.7752,1.7743,1.7745,27900000.0
2008-10-01 01:56:00,1.7745,1.7747,1.7745,1.7747,22400000.0
2008-10-01 01:57:00,1.7749,1.7751,1.7747,1.7747,12000000.0
2008-10-01 01:58:00,1.77505,1.77595,1.775,1.7757,70600000.0
2008-10-01 01:59:00,1.7757,1.7757,1.77485,1.7754,42600000.0
2008-10-01 02:00:00,1.7755,1.7766,1.7755,1.7765,59300000.0
2008-10-01 02:01:00,1.7766,1.7766,1.7752,1.7763,58300000.0
2008-10-01 02:02:00,1.7763,1.77655,1.776,1.776,61800000.0
2008-10-01 02:03:00,1.776,1.7762,1.776,1.7761,18000000.0
2008-10-01 02:04:00,1.7762,1.7762,1.776,1.776,21100000.0
2008-10-01 02:05:00,1.776,1.776,1.77535,1.7755,41100000.0
2008-10-01 02:06:00,1.7755,1.7755,1.7755,1.7755,5000000.0
2008-10-01 02:07:00,1.7755,1.7755,1.7755,1.7755,13000000.0
2008-10-01 02:08:00,1.7755,1.7764,1.7751,1.7755,97000000.0
2008-10-01 02:09:00,1.7759,1.7765,1.77535,1.7763,65200000.0
2008-10-01 02:10:00,1.7766,1.7769,1.77645,1.7766,65900000.0
2008-10-01 02:11:00,1.7766,1.7766,1.7766,1.7766,47000000.0
2008-10-01 02:12:00,1.7767,1.7775,1.77645,1.77705,51500000.0
2008-10-01 02:13:00,1.7767,1.7768,1.7764,1.7765,43500000.0
2008-10-01 02:14:00,1.7765,1.7765,1.7753,1.7755,75300000.0
2008-10-01 02:15:00,1.7755,1.7755,1.77475,1.7749,21300000.0
2008-10-01 02:16:00,1.7749,1.7751,1.7748,1.7748,31800000.0
2008-10-01 02:17:00,1.7748,1.775,1.7748,1.775,54500000.0
2008-10-01 02:18:00,1.77495,1.77495,1.7748,1.7748,46800000.0
2008-10-01 02:19:00,1.7748,1.7752,1.7748,1.7752,24300000.0
2008-10-01 02:20:00,1.7751,1.7751,1.775,1.775,36900000.0
2008-10-01 02:21:00,1.775,1.775,1.77445,1.7749,58700000.0
2008-10-01 02:22:00,1.7749,1.7754,1.77345,1.7752,72700000.0
2008-10-01 02:23:00,1.7753,1.7754,1.77455,1.7749,214600000.0
2008-10-01 02:24:00,1.7751,1.7756,1.7749,1.7756,16000000.0
2008-10-01 02:25:00,1.7758,1.7759,1.7757,1.7757,33400000.0
2008-10-01 02:26:00,1.7757,1.7757,1.77455,1.7747,30700000.0
2008-10-01 02:27:00,1.7748,1.7749,1.7747,1.7747,43600000.0
2008-10-01 02:28:00,1.7747,1.7747,1.7747,1.7747,29600000.0
2008-10-01 02:29:00,1.7747,1.7747,1.77405,1.7742,4700000.0
2008-10-01 02:30:00,1.7742,1.7747,1.7742,1.7747,16000000.0
2008-10-01 02:31:00,1.7747,1.7747,1.77355,1.77355,14900000.0
2008-10-01 02:32:00,1.7737,1.7743,1.7737,1.7737,18800000.0
2008-10-01 02:33:00,1.7737,1.7738,1.7735,1.77365,37400000.0
2008-10-01 02:34:00,1.77365,1.77365,1.7736,1.7736,20400000.0
2008-10-01 02:35:00,1.7736,1.77375,1.7736,1.7737,27300000.0
2008-10-01 02:36:00,1.7738,1.7738,1.7735,1.7736,40700000.0
2008-10-01 02:37:00,1.7736,1.7736,1.7727,1.77305,35400000.0
2008-10-01 02:38:00,1.773,1.7734,1.7729,1.7734,61400000.0
2008-10-01 02:39:00,1.7734,1.77465,1.7734,1.77415,36000000.0
2008-10-01 02:40:00,1.77465,1.77465,1.7738,1.7743,272100000.0
2008-10-01 02:41:00,1.77425,1.7747,1.774,1.774,30000000.0
2008-10-01 02:42:00,1.7741,1.77475,1.7741,1.77445,51000000.0
2008-10-01 02:43:00,1.7744,1.77545,1.7744,1.77545,31500000.0
2008-10-01 02:44:00,1.77545,1.77545,1.77545,1.77545,21600000.0
2008-10-01 02:45:00,1.77545,1.77545,1.77545,1.77545,4800000.0
2008-10-01 02:46:00,1.77545,1.77545,1.77545,1.77545,16800000.0
2008-10-01 02:47:00,1.77545,1.7761,1.77535,1.7755,100100000.0
2008-10-01 02:48:00,1.7755,1.7756,1.7749,1.77515,628600017.0
2008-10-01 02:49:00,1.77515,1.7758,1.77515,1.7758,44600000.0
2008-10-01 02:50:00,1.77585,1.7777,1.77585,1.777,155500000.0
2008-10-01 02:51:00,1.77705,1.7772,1.7768,1.7768,49500000.0
2008-10-01 02:52:00,1.7768,1.7768,1.77625,1.77645,51700000.0
2008-10-01 02:53:00,1.7765,1.7768,1.7764,1.7768,46800000.0
2008-10-01 02:54:00,1.77675,1.77695,1.77595,1.7765,151400000.0
2008-10-01 02:55:00,1.77655,1.7776,1.7754,1.7762,145100000.0
2008-10-01 02:56:00,1.7762,1.7763,1.77505,1.77545,106800000.0
2008-10-01 02:57:00,1.7752,1.776,1.77515,1.77525,79300000.0
2008-10-01 02:58:00,1.77525,1.7758,1.7746,1.77475,107100000.0
2008-10-01 02:59:00,1.7748,1.7748,1.77415,1.7743,56100000.0
2008-10-01 03:00:00,1.7743,1.7752,1.7743,1.77515,60300000.0
2008-10-01 03:01:00,1.7752,1.7756,1.7748,1.7754,40400000.0
2008-10-01 03:02:00,1.7754,1.7754,1.7754,1.7754,19000000.0
2008-10-01 03:03:00,1.7752,1.7755,1.7747,1.77515,50100000.0
2008-10-01 03:04:00,1.7751,1.7754,1.77495,1.7752,37600000.0
2008-10-01 03:05:00,1.77535,1.77665,1.7752,1.7764,77400000.0
2008-10-01 03:06:00,1.77625,1.7767,1.7755,1.7761,84400000.0
2008-10-01 03:07:00,1.7762,1.7763,1.7746,1.7756,78000000.0
2008-10-01 03:08:00,1.7756,1.7756,1.77485,1.775,34600000.0
2008-10-01 03:09:00,1.775,1.7752,1.7741,1.7743,57700000.0
2008-10-01 03:10:00,1.7744,1.7746,1.774,1.7741,39100000.0
2008-10-01 03:11:00,1.7741,1.7742,1.7739,1.7739,44400000.0
2008-10-01 03:12:00,1.7739,1.7739,1.7735,1.7736,15600000.0
2008-10-01 03:13:00,1.7736,1.7736,1.7724,1.77245,69200000.0
2008-10-01 03:14:00,1.77245,1.77295,1.7723,1.7727,189100000.0
2008-10-01 03:15:00,1.7727,1.77345,1.77255,1.7731,65900000.0
2008-10-01 03:16:00,1.7731,1.7731,1.77235,1.7725,39000000.0
2008-10-01 03:17:00,1.7725,1.7725,1.7711,1.77205,171900000.0
2008-10-01 03:18:00,1.772,1.7721,1.7716,1.7719,57500000.0
2008-10-01 03:19:00,1.7719,1.7721,1.7718,1.77185,26300000.0
2008-10-01 03:20:00,1.7719,1.7719,1.7715,1.7715,30200000.0
2008-10-01 03:21:00,1.7715,1.7719,1.7715,1.7719,50900000.0
2008-10-01 03:22:00,1.7719,1.772,1.7718,1.7718,84500000.0
2008-10-01 03:23:00,1.7718,1.7718,1.7718,1.7718,33600000.0
2008-10-01 03:24:00,1.7718,1.7719,1.7709,1.771,125600000.0
2008-10-01 03:25:00,1.771,1.7712,1.76985,1.7705,83000000.0
2008-10-01 03:26:00,1.7706,1.7711,1.7704,1.771,17800000.0
2008-10-01 03:27:00,1.7708,1.771,1.7705,1.77085,21500000.0
2008-10-01 03:28:00,1.7709,1.7717,1.7703,1.7717,114300000.0
2008-10-01 03:29:00,1.7719,1.7733,1.7717,1.77305,119900000.0
2008-10-01 03:30:00,1.7731,1.7733,1.7726,1.7731,62900000.0
2008-10-01 03:31:00,1.77355,1.774,1.77355,1.774,43500000.0
2008-10-01 03:32:00,1.7738,1.77415,1.7734,1.77395,152200000.0
2008-10-01 03:33:00,1.7739,1.7739,1.7738,1.7739,44200000.0
2008-10-01 03:34:00,1.7738,1.7738,1.7738,1.7738,6300000.0
2008-10-01 03:35:00,1.7739,1.77455,1.7739,1.7742,38400000.0
2008-10-01 03:36:00,1.77425,1.77425,1.7741,1.7741,41100000.0
2008-10-01 03:37:00,1.7741,1.7742,1.7732,1.77335,61600000.0
2008-10-01 03:38:00,1.7733,1.7741,1.7732,1.7741,64000000.0
2008-10-01 03:39:00,1.7741,1.7741,1.7734,1.7735,22700000.0
2008-10-01 03:40:00,1.7735,1.7738,1.7733,1.7733,81400000.0
2008-10-01 03:41:00,1.7733,1.7737,1.7733,1.7736,33200000.0
2008-10-01 03:42:00,1.7736,1.7738,1.7736,1.7736,23300000.0
2008-10-01 03:43:00,1.7736,1.77385,1.7736,1.7738,12000000.0
2008-10-01 03:44:00,1.7738,1.7738,1.7736,1.7736,14100000.0
2008-10-01 03:45:00,1.7736,1.7736,1.7736,1.7736,17000000.0
2008-10-01 03:46:00,1.7736,1.7739,1.7735,1.7737,45600000.0
2008-10-01 03:47:00,1.7736,1.774,1.7734,1.7735,43500000.0
2008-10-01 03:48:00,1.7735,1.7735,1.7735,1.7735,32400000.0
2008-10-01 03:49:00,1.7735,1.77425,1.7722,1.7737,131800000.0
2008-10-01 03:50:00,1.7738,1.77475,1.7737,1.77445,72500000.0
2008-10-01 03:51:00,1.7745,1.7751,1.7745,1.7748,28900000.0
2008-10-01 03:52:00,1.77475,1.77535,1.7747,1.7751,43600000.0
2008-10-01 03:53:00,1.775,1.775,1.775,1.775,29700000.0
2008-10-01 03:54:00,1.775,1.775,1.7739,1.77425,131000000.0
2008-10-01 03:55:00,1.7742,1.7749,1.7742,1.77485,41300000.0
2008-10-01 03:56:00,1.7748,1.775,1.7748,1.7749,58100000.0
2008-10-01 03:57:00,1.775,1.775,1.7748,1.7748,39800000.0
2008-10-01 03:58:00,1.7748,1.7754,1.7748,1.7752,69500000.0
2008-10-01 03:59:00,1.7753,1.77555,1.7749,1.77555,60200000.0
2008-10-01 04:00:00,1.77555,1.77565,1.7753,1.7755,59800000.0
2008-10-01 04:01:00,1.7755,1.77575,1.7755,1.77575,12500000.0
2008-10-01 04:02:00,1.7756,1.7757,1.7756,1.7756,25000000.0
2008-10-01 04:03:00,1.7756,1.7756,1.7756,1.7756,10600000.0
2008-10-01 04:04:00,1.7756,1.7756,1.7756,1.7756,9600000.0
2008-10-01 04:05:00,1.7756,1.7756,1.77435,1.77435,31700000.0
2008-10-01 04:06:00,1.77435,1.77505,1.77435,1.7745,15400000.0
2008-10-01 04:07:00,1.77505,1.77505,1.7745,1.7746,18500000.0
2008-10-01 04:08:00,1.7746,1.77475,1.7743,1.7743,42700000.0
2008-10-01 04:09:00,1.77375,1.77425,1.77335,1.77385,78700000.0
2008-10-01 04:10:00,1.774,1.77425,1.774,1.7741,49300000.0
2008-10-01 04:11:00,1.7741,1.7743,1.7738,1.77405,79000000.0
2008-10-01 04:12:00,1.7741,1.7746,1.7737,1.774,110500000.0
2008-10-01 04:13:00,1.77405,1.77465,1.774,1.7743,66900000.0
2008-10-01 04:14:00,1.7743,1.7747,1.774,1.7747,66200000.0
2008-10-01 04:15:00,1.7748,1.7752,1.7746,1.7747,66700000.0
2008-10-01 04:16:00,1.7747,1.77495,1.7743,1.7748,48900000.0
2008-10-01 04:17:00,1.77435,1.7747,1.77355,1.7739,39800000.0
2008-10-01 04:18:00,1.77385,1.7741,1.77325,1.774,108500000.0
2008-10-01 04:19:00,1.7737,1.7744,1.7736,1.7743,43500000.0
2008-10-01 04:20:00,1.77445,1.7749,1.77435,1.7747,62600000.0
2008-10-01 04:21:00,1.7742,1.7746,1.7742,1.7744,96500000.0
2008-10-01 04:22:00,1.7749,1.7754,1.7749,1.7753,96500000.0
2008-10-01 04:23:00,1.7753,1.7759,1.7753,1.7757,30900000.0
2008-10-01 04:24:00,1.7757,1.7763,1.7757,1.776,85800000.0
2008-10-01 04:25:00,1.776,1.776,1.77465,1.7753,61200000.0
2008-10-01 04:26:00,1.7754,1.7759,1.7754,1.77585,58000000.0
2008-10-01 04:27:00,1.7758,1.7765,1.7754,1.7758,81400000.0
2008-10-01 04:28:00,1.7758,1.7758,1.7727,1.773,109200000.0
2008-10-01 04:29:00,1.77295,1.7739,1.77285,1.7739,97000000.0
2008-10-01 04:30:00,1.7737,1.77465,1.77365,1.7744,121700000.0
2008-10-01 04:31:00,1.77435,1.775,1.7743,1.7749,45200000.0
2008-10-01 04:32:00,1.7749,1.775,1.7749,1.7749,38100000.0
2008-10-01 04:33:00,1.7748,1.7749,1.77365,1.7741,74700000.0
2008-10-01 04:34:00,1.774,1.7741,1.7732,1.7733,50300000.0
2008-10-01 04:35:00,1.7732,1.7732,1.772,1.7729,72500000.0
2008-10-01 04:36:00,1.7729,1.7733,1.7723,1.7733,55000000.0
2008-10-01 04:37:00,1.7733,1.7733,1.77295,1.77315,44500000.0
2008-10-01 04:38:00,1.7728,1.77305,1.77135,1.7721,83000000.0
2008-10-01 04:39:00,1.77215,1.773,1.7718,1.7725,53600000.0
2008-10-01 04:40:00,1.7725,1.77255,1.7718,1.77195,36000000.0
2008-10-01 04:41:00,1.7719,1.77225,1.7719,1.7719,20000000.0
2008-10-01 04:42:00,1.7719,1.772,1.7719,1.772,7000000.0
2008-10-01 04:43:00,1.7718,1.7719,1.7718,1.7718,6800000.0
2008-10-01 04:44:00,1.7718,1.7718,1.7718,1.7718,1000000.0
2008-10-01 04:45:00,1.7718,1.7718,1.7718,1.7718,9600000.0
2008-10-01 04:46:00,1.7719,1.7722,1.7718,1.7722,20500000.0
2008-10-01 04:47:00,1.772,1.7722,1.7718,1.7718,28600000.0
2008-10-01 04:48:00,1.7718,1.7718,1.77115,1.7716,30200000.0
2008-10-01 04:49:00,1.77165,1.7719,1.7714,1.7716,51500000.0
2008-10-01 04:50:00,1.7718,1.7718,1.7714,1.7714,8400000.0
2008-10-01 04:51:00,1.7714,1.77145,1.77105,1.77105,15200000.0
2008-10-01 04:52:00,1.77105,1.77125,1.7707,1.77125,85400001.0
2008-10-01 04:53:00,1.7713,1.7715,1.77105,1.77125,14900000.0
2008-10-01 04:54:00,1.7712,1.77185,1.7712,1.77125,45900000.0
2008-10-01 04:55:00,1.7712,1.7717,1.7712,1.7714,39000000.0
2008-10-01 04:56:00,1.7714,1.77155,1.77065,1.7708,70900000.0
2008-10-01 04:57:00,1.7708,1.77205,1.7708,1.7719,54900000.0
2008-10-01 04:58:00,1.7719,1.77305,1.7719,1.7725,127200000.0
2008-10-01 04:59:00,1.7725,1.7725,1.7722,1.7722,39300000.0
2008-10-01 05:00:00,1.7722,1.7722,1.7718,1.77185,30000000.0
2008-10-01 05:01:00,1.7717,1.77195,1.7717,1.7717,31700000.0
2008-10-01 05:02:00,1.7717,1.77185,1.7715,1.7716,46800000.0
2008-10-01 05:03:00,1.7716,1.7716,1.7706,1.77085,49300000.0
2008-10-01 05:04:00,1.77085,1.7733,1.7708,1.77315,66500000.0
2008-10-01 05:05:00,1.77305,1.77315,1.77305,1.7731,4600000.0
2008-10-01 05:06:00,1.77305,1.77315,1.7719,1.7719,53400000.0
2008-10-01 05:07:00,1.7719,1.77245,1.7719,1.7722,69200000.0
2008-10-01 05:08:00,1.7722,1.7722,1.7718,1.7718,19800000.0
2008-10-01 05:09:00,1.7719,1.77205,1.7719,1.77205,11100000.0
2008-10-01 05:10:00,1.7721,1.77245,1.7719,1.7724,40600000.0
2008-10-01 05:11:00,1.7724,1.7725,1.77185,1.77205,74500000.0
2008-10-01 05:12:00,1.77205,1.77215,1.7719,1.7719,26400000.0
2008-10-01 05:13:00,1.7719,1.77205,1.77175,1.7719,24500000.0
2008-10-01 05:14:00,1.7719,1.7719,1.77095,1.7715,97600000.0
2008-10-01 05:15:00,1.77155,1.77225,1.7714,1.77195,37500000.0
2008-10-01 05:16:00,1.77225,1.77265,1.77155,1.7723,112900000.0
2008-10-01 05:17:00,1.77245,1.77255,1.7718,1.7721,125500000.0
2008-10-01 05:18:00,1.7721,1.7721,1.7718,1.7719,31300000.0
2008-10-01 05:19:00,1.7718,1.7724,1.7718,1.7722,24200000.0
2008-10-01 05:20:00,1.7721,1.7721,1.7718,1.7718,42100000.0
2008-10-01 05:21:00,1.7718,1.7725,1.7718,1.7724,25300000.0
2008-10-01 05:22:00,1.7723,1.7726,1.7722,1.7723,72500000.0
2008-10-01 05:23:00,1.7724,1.773,1.7722,1.773,39700000.0
2008-10-01 05:24:00,1.77305,1.7738,1.773,1.7737,70300000.0
2008-10-01 05:25:00,1.7737,1.7737,1.7736,1.7736,43100000.0
2008-10-01 05:26:00,1.7736,1.7736,1.7736,1.7736,14400000.0
2008-10-01 05:27:00,1.7736,1.7736,1.77275,1.77305,26200000.0
2008-10-01 05:28:00,1.77305,1.77305,1.773,1.773,9700000.0
2008-10-01 05:29:00,1.773,1.7733,1.773,1.7733,32400000.0
2008-10-01 05:30:00,1.7729,1.773,1.7729,1.773,18800000.0
2008-10-01 05:31:00,1.773,1.7731,1.773,1.773,13600000.0
2008-10-01 05:32:00,1.773,1.7734,1.773,1.7731,40800000.0
2008-10-01 05:33:00,1.7731,1.7732,1.7731,1.7732,3100000.0
2008-10-01 05:34:00,1.7732,1.77375,1.7731,1.7736,44200000.0
2008-10-01 05:35:00,1.77355,1.7747,1.7735,1.7745,19100000.0
2008-10-01 05:36:00,1.7745,1.7747,1.7744,1.7745,37000000.0
2008-10-01 05:37:00,1.7745,1.7747,1.7745,1.7747,8000000.0
2008-10-01 05:38:00,1.7745,1.7747,1.7743,1.7744,18000000.0
2008-10-01 05:39:00,1.7744,1.7747,1.7744,1.7744,19500000.0
2008-10-01 05:40:00,1.7744,1.7744,1.7732,1.77385,60200000.0
2008-10-01 05:41:00,1.7739,1.7741,1.7737,1.7737,24300000.0
2008-10-01 05:42:00,1.7738,1.7739,1.7738,1.7739,9500000.0
2008-10-01 05:43:00,1.7738,1.7739,1.7738,1.7739,3600000.0
2008-10-01 05:44:00,1.77395,1.77445,1.7736,1.7737,87100000.0
2008-10-01 05:45:00,1.7737,1.7737,1.7737,1.7737,313400000.0
2008-10-01 05:46:00,1.7738,1.7742,1.7728,1.77395,196100007.0
2008-10-01 05:47:00,1.774,1.77415,1.7739,1.774,36900000.0
2008-10-01 05:48:00,1.77415,1.7742,1.7738,1.774,21500000.0
2008-10-01 05:49:00,1.7741,1.7741,1.7738,1.7738,30900000.0
2008-10-01 05:50:00,1.77385,1.7753,1.77385,1.77465,88400000.0
2008-10-01 05:51:00,1.7746,1.77485,1.7744,1.77465,38800000.0
2008-10-01 05:52:00,1.7747,1.77475,1.7745,1.7745,24000000.0
2008-10-01 05:53:00,1.7745,1.7745,1.7734,1.7734,59200000.0
2008-10-01 05:54:00,1.7734,1.7743,1.7732,1.77395,64800000.0
2008-10-01 05:55:00,1.7741,1.7741,1.7738,1.7738,14500000.0
2008-10-01 05:56:00,1.7738,1.77425,1.7738,1.7741,23800000.0
2008-10-01 05:57:00,1.77415,1.7742,1.77415,1.7742,2000000.0
2008-10-01 05:58:00,1.77435,1.77455,1.77415,1.77435,28500000.0
2008-10-01 05:59:00,1.77435,1.7745,1.7742,1.77445,24600000.0
2008-10-01 06:00:00,1.7744,1.7748,1.77365,1.7739,59400000.0
2008-10-01 06:01:00,1.7739,1.7743,1.77195,1.7741,61900000.0
2008-10-01 06:02:00,1.7741,1.7744,1.7741,1.7741,35800000.0
2008-10-01 06:03:00,1.7741,1.77435,1.7741,1.7741,35200000.0
2008-10-01 06:04:00,1.7741,1.7743,1.7741,1.7741,36100000.0
2008-10-01 06:05:00,1.7741,1.77435,1.7741,1.77425,22400000.0
2008-10-01 06:06:00,1.7742,1.77445,1.7738,1.7743,60600000.0
2008-10-01 06:07:00,1.77395,1.7744,1.77395,1.77435,22000000.0
2008-10-01 06:08:00,1.7744,1.7744,1.7741,1.77415,8000000.0
2008-10-01 06:09:00,1.7741,1.77415,1.77405,1.7741,5000000.0
2008-10-01 06:10:00,1.77415,1.775,1.77415,1.775,78900000.0
2008-10-01 06:11:00,1.775,1.775,1.7748,1.7748,22600000.0
2008-10-01 06:12:00,1.7748,1.7748,1.77335,1.7747,65200000.0
2008-10-01 06:13:00,1.77475,1.77495,1.7747,1.77485,23100000.0
2008-10-01 06:14:00,1.7748,1.7748,1.77385,1.77385,37000000.0
2008-10-01 06:15:00,1.77425,1.7744,1.77385,1.7744,10600000.0
2008-10-01 06:16:00,1.7744,1.7744,1.77385,1.77425,18600000.0
2008-10-01 06:17:00,1.77385,1.77445,1.77385,1.77425,28800000.0
2008-10-01 06:18:00,1.7742,1.7746,1.7742,1.77435,9000000.0
2008-10-01 06:19:00,1.77425,1.7744,1.77385,1.774,27600000.0
2008-10-01 06:20:00,1.774,1.7741,1.774,1.774,29400000.0
2008-10-01 06:21:00,1.774,1.7741,1.7734,1.774,52900000.0
2008-10-01 06:22:00,1.774,1.7743,1.774,1.774,49500000.0
2008-10-01 06:23:00,1.774,1.77435,1.774,1.7741,66900000.0
2008-10-01 06:24:00,1.7741,1.7741,1.7741,1.7741,15700000.0
2008-10-01 06:25:00,1.77415,1.7742,1.77345,1.7741,41400000.0
2008-10-01 06:26:00,1.7741,1.7742,1.7732,1.77415,74700000.0
2008-10-01 06:27:00,1.77425,1.7744,1.7735,1.77375,44300000.0
2008-10-01 06:28:00,1.77375,1.77435,1.77375,1.7741,45000000.0
2008-10-01 06:29:00,1.7741,1.7741,1.77335,1.77355,15500000.0
2008-10-01 06:30:00,1.7737,1.77395,1.77325,1.7737,45800000.0
2008-10-01 06:31:00,1.77355,1.7737,1.7735,1.7735,37900000.0
2008-10-01 06:32:00,1.7735,1.7735,1.7734,1.7734,30000000.0
2008-10-01 06:33:00,1.77345,1.77355,1.7733,1.7733,20800000.0
2008-10-01 06:34:00,1.7733,1.7734,1.77235,1.7733,17800000.0
2008-10-01 06:35:00,1.7734,1.7739,1.7734,1.7737,41700000.0
2008-10-01 06:36:00,1.77375,1.77385,1.7737,1.7737,28000000.0
2008-10-01 06:37:00,1.7737,1.7738,1.7737,1.7738,13500000.0
2008-10-01 06:38:00,1.7738,1.7739,1.7737,1.7739,29600000.0
2008-10-01 06:39:00,1.77385,1.7744,1.7734,1.7741,59500000.0
2008-10-01 06:40:00,1.77425,1.77535,1.77425,1.775,32600000.0
2008-10-01 06:41:00,1.77495,1.7754,1.77475,1.7754,38000000.0
2008-10-01 06:42:00,1.7754,1.7754,1.7752,1.7752,55900000.0
2008-10-01 06:43:00,1.7751,1.7752,1.77445,1.7752,46000000.0
2008-10-01 06:44:00,1.7752,1.7752,1.7751,1.7751,42800000.0
2008-10-01 06:45:00,1.775,1.7751,1.77455,1.7747,33000000.0
2008-10-01 06:46:00,1.7747,1.77505,1.7747,1.7749,19100000.0
2008-10-01 06:47:00,1.7749,1.7757,1.77465,1.77565,61000000.0
2008-10-01 06:48:00,1.77565,1.77575,1.7754,1.77555,27400000.0
2008-10-01 06:49:00,1.77555,1.77705,1.77555,1.7766,105300000.0
2008-10-01 06:50:00,1.7767,1.77685,1.7765,1.7766,34600000.0
2008-10-01 06:51:00,1.7766,1.7766,1.77605,1.7762,31500000.0
2008-10-01 06:52:00,1.7762,1.7762,1.7762,1.7762,4000000.0
2008-10-01 06:53:00,1.7762,1.7762,1.77565,1.7758,27700000.0
2008-10-01 06:54:00,1.7758,1.7758,1.7758,1.7758,13000000.0
2008-10-01 06:55:00,1.7758,1.7761,1.7758,1.776,25400000.0
2008-10-01 06:56:00,1.7762,1.7762,1.7758,1.77585,50700000.0
2008-10-01 06:57:00,1.7758,1.7758,1.7747,1.7747,132500000.0
2008-10-01 06:58:00,1.7747,1.7747,1.77365,1.7738,39000000.0
2008-10-01 06:59:00,1.7737,1.7742,1.7737,1.77415,33800000.0
2008-10-01 07:00:00,1.77405,1.7742,1.77405,1.7741,20600000.0
2008-10-01 07:01:00,1.7741,1.77415,1.7741,1.7741,17200000.0
2008-10-01 07:02:00,1.7741,1.77415,1.77285,1.7737,53800000.0
2008-10-01 07:03:00,1.7737,1.7737,1.77095,1.77095,89400000.0
2008-10-01 07:04:00,1.77095,1.77275,1.77075,1.772,137500000.0
2008-10-01 07:05:00,1.77215,1.77215,1.77155,1.77165,49200000.0
2008-10-01 07:06:00,1.77155,1.77155,1.7711,1.7713,66100000.0
2008-10-01 07:07:00,1.7715,1.77155,1.7712,1.77135,63600000.0
2008-10-01 07:08:00,1.77135,1.7723,1.7711,1.77205,124900000.0
2008-10-01 07:09:00,1.77205,1.7726,1.7716,1.7723,96300000.0
2008-10-01 07:10:00,1.77235,1.7732,1.7723,1.7732,58400000.0
2008-10-01 07:11:00,1.7733,1.7737,1.77305,1.7737,35700000.0
2008-10-01 07:12:00,1.7738,1.7741,1.77365,1.7739,19600000.0
2008-10-01 07:13:00,1.7739,1.7744,1.77355,1.77405,60800000.0
2008-10-01 07:14:00,1.774,1.774,1.7735,1.77395,60700000.0
2008-10-01 07:15:00,1.77385,1.77385,1.77195,1.77275,91900000.0
2008-10-01 07:16:00,1.77285,1.7739,1.7723,1.7736,328900000.0
2008-10-01 07:17:00,1.7736,1.7736,1.7725,1.7729,60500000.0
2008-10-01 07:18:00,1.7729,1.7734,1.7729,1.7734,42700000.0
2008-10-01 07:19:00,1.7736,1.7743,1.77345,1.7743,47000000.0
2008-10-01 07:20:00,1.7743,1.7743,1.77375,1.7741,34900000.0
2008-10-01 07:21:00,1.7741,1.7741,1.7739,1.7739,21000000.0
2008-10-01 07:22:00,1.7739,1.7742,1.7739,1.7739,27100000.0
2008-10-01 07:23:00,1.7739,1.7739,1.77305,1.7733,78300000.0
2008-10-01 07:24:00,1.7735,1.7735,1.7733,1.7733,10000000.0
2008-10-01 07:25:00,1.7733,1.7735,1.7733,1.7734,46600000.0
2008-10-01 07:26:00,1.7734,1.7734,1.7732,1.7732,40000000.0
2008-10-01 07:27:00,1.7732,1.7733,1.77235,1.7724,32000000.0
2008-10-01 07:28:00,1.7725,1.7728,1.7722,1.7722,51100000.0
2008-10-01 07:29:00,1.7722,1.7725,1.7721,1.7722,18600000.0
2008-10-01 07:30:00,1.7722,1.7722,1.77155,1.7719,30300000.0
2008-10-01 07:31:00,1.77175,1.7721,1.7717,1.772,18000000.0
2008-10-01 07:32:00,1.772,1.77285,1.772,1.77245,60400000.0
2008-10-01 07:33:00,1.7724,1.7733,1.7724,1.7731,43100000.0
2008-10-01 07:34:00,1.77305,1.77315,1.77285,1.77305,8000000.0
2008-10-01 07:35:00,1.77325,1.77325,1.7728,1.77305,26900000.0
2008-10-01 07:36:00,1.7729,1.7729,1.7717,1.7721,71400000.0
2008-10-01 07:37:00,1.7721,1.77245,1.7721,1.7723,49400000.0
2008-10-01 07:38:00,1.7724,1.7724,1.7722,1.7722,29000000.0
2008-10-01 07:39:00,1.7722,1.7723,1.77135,1.7715,29000000.0
2008-10-01 07:40:00,1.7714,1.77225,1.77065,1.77155,156800000.0
2008-10-01 07:41:00,1.7719,1.77285,1.7718,1.7724,146400000.0
2008-10-01 07:42:00,1.77235,1.77245,1.77165,1.77195,48800000.0
2008-10-01 07:43:00,1.7719,1.7723,1.7718,1.7723,23600000.0
2008-10-01 07:44:00,1.7723,1.7723,1.77165,1.77165,28000000.0
2008-10-01 07:45:00,1.77165,1.7718,1.77055,1.7711,72800000.0
2008-10-01 07:46:00,1.7709,1.7723,1.7708,1.7723,77400000.0
2008-10-01 07:47:00,1.77235,1.7728,1.7722,1.7722,111800000.0
2008-10-01 07:48:00,1.7722,1.77245,1.7722,1.7722,106700000.0
2008-10-01 07:49:00,1.7722,1.77235,1.7722,1.7722,80900000.0
2008-10-01 07:50:00,1.7722,1.7722,1.7722,1.7722,151200000.0
2008-10-01 07:51:00,1.7722,1.7722,1.7707,1.771,97700000.0
2008-10-01 07:52:00,1.7708,1.7712,1.7708,1.77105,58900000.0
2008-10-01 07:53:00,1.77115,1.7717,1.7711,1.7716,40500000.0
2008-10-01 07:54:00,1.7715,1.7722,1.77105,1.7719,89400000.0
2008-10-01 07:55:00,1.7719,1.7719,1.7713,1.77155,62700000.0
2008-10-01 07:56:00,1.7716,1.77165,1.7712,1.7713,90500000.0
2008-10-01 07:57:00,1.7714,1.7714,1.7701,1.7705,74300000.0
2008-10-01 07:58:00,1.7705,1.7705,1.7697,1.7698,60800000.0
2008-10-01 07:59:00,1.7698,1.77055,1.7697,1.7702,64600000.0
2008-10-01 08:00:00,1.7702,1.77095,1.7701,1.77045,165000000.0
2008-10-01 08:01:00,1.77035,1.7707,1.7701,1.7702,155900000.0
2008-10-01 08:02:00,1.76965,1.77015,1.7694,1.77015,152500000.0
2008-10-01 08:03:00,1.7701,1.7706,1.76915,1.7698,133100000.0
2008-10-01 08:04:00,1.7698,1.7701,1.7697,1.7699,80300000.0
2008-10-01 08:05:00,1.7699,1.7716,1.7699,1.7713,175900000.0
2008-10-01 08:06:00,1.7714,1.7721,1.77085,1.771,107700000.0
2008-10-01 08:07:00,1.7711,1.77115,1.7693,1.7701,179700000.0
2008-10-01 08:08:00,1.7699,1.77045,1.7691,1.7699,82700000.0
2008-10-01 08:09:00,1.7699,1.7701,1.7689,1.7691,147300000.0
2008-10-01 08:10:00,1.7691,1.7699,1.7679,1.76945,231100000.0
2008-10-01 08:11:00,1.7695,1.771,1.7682,1.7695,118400000.0
2008-10-01 08:12:00,1.7695,1.7695,1.7694,1.7695,83000000.0
2008-10-01 08:13:00,1.7695,1.7695,1.7669,1.76695,207800000.0
2008-10-01 08:14:00,1.76735,1.7682,1.7666,1.7671,214100000.0
2008-10-01 08:15:00,1.7674,1.7682,1.7672,1.76755,148300000.0
2008-10-01 08:16:00,1.7675,1.7679,1.76685,1.7669,133700000.0
2008-10-01 08:17:00,1.7669,1.7669,1.7669,1.7669,50600000.0
2008-10-01 08:18:00,1.7669,1.7678,1.7665,1.7676,97200000.0
2008-10-01 08:19:00,1.76775,1.7687,1.76705,1.7682,203200000.0
2008-10-01 08:20:00,1.76825,1.7711,1.76825,1.7697,141700000.0
2008-10-01 08:21:00,1.7697,1.76985,1.76885,1.7696,96600000.0
2008-10-01 08:22:00,1.7695,1.76955,1.76815,1.7688,111300000.0
2008-10-01 08:23:00,1.76875,1.76905,1.76795,1.76895,72100000.0
2008-10-01 08:24:00,1.76905,1.77045,1.76895,1.7703,94000000.0
2008-10-01 08:25:00,1.77025,1.77095,1.7701,1.7707,112400000.0
2008-10-01 08:26:00,1.7707,1.7709,1.7699,1.77025,107800000.0
2008-10-01 08:27:00,1.7702,1.77085,1.76945,1.77015,74400000.0
2008-10-01 08:28:00,1.77015,1.77115,1.7692,1.7694,119900000.0
2008-10-01 08:29:00,1.7693,1.7697,1.76865,1.76915,125500000.0
2008-10-01 08:30:00,1.7693,1.7698,1.768,1.7689,169400000.0
2008-10-01 08:31:00,1.7688,1.77,1.7687,1.77,174800000.0
2008-10-01 08:32:00,1.77025,1.771,1.7701,1.7706,139600000.0
2008-10-01 08:33:00,1.7706,1.7706,1.7694,1.7698,128400000.0
2008-10-01 08:34:00,1.7699,1.77065,1.7699,1.77045,94300000.0
2008-10-01 08:35:00,1.7704,1.771,1.7701,1.771,118400000.0
2008-10-01 08:36:00,1.77095,1.77145,1.7707,1.7708,138300000.0
2008-10-01 08:37:00,1.77105,1.7714,1.7705,1.77085,106900000.0
2008-10-01 08:38:00,1.77085,1.7715,1.7706,1.7713,145300000.0
2008-10-01 08:39:00,1.7711,1.7711,1.77025,1.771,109000000.0
2008-10-01 08:40:00,1.7711,1.7716,1.7711,1.7713,233800000.0
2008-10-01 08:41:00,1.7713,1.7713,1.7708,1.77095,189800000.0
2008-10-01 08:42:00,1.7709,1.77135,1.76985,1.76985,195900000.0
2008-10-01 08:43:00,1.7702,1.77065,1.77015,1.77015,63200000.0
2008-10-01 08:44:00,1.77015,1.77105,1.76955,1.7707,160600000.0
2008-10-01 08:45:00,1.7707,1.77075,1.7703,1.7705,129800000.0
2008-10-01 08:46:00,1.7705,1.7705,1.7697,1.7703,339200000.0
2008-10-01 08:47:00,1.7703,1.7705,1.76965,1.7699,253000000.0
2008-10-01 08:48:00,1.77,1.7709,1.77,1.7706,126700000.0
2008-10-01 08:49:00,1.77065,1.7712,1.77,1.7708,117000000.0
2008-10-01 08:50:00,1.77085,1.7716,1.77085,1.7716,66400000.0
2008-10-01 08:51:00,1.7716,1.7716,1.77065,1.77075,89800000.0
2008-10-01 08:52:00,1.77065,1.7708,1.7704,1.77075,134700000.0
2008-10-01 08:53:00,1.7707,1.772,1.7706,1.77195,247600000.0
2008-10-01 08:54:00,1.77205,1.7727,1.7715,1.7716,160500000.0
2008-10-01 08:55:00,1.7716,1.77215,1.77125,1.77205,231000000.0
2008-10-01 08:56:00,1.7721,1.7721,1.77055,1.77055,100200000.0
2008-10-01 08:57:00,1.7706,1.7711,1.7702,1.7709,157700000.0
2008-10-01 08:58:00,1.771,1.7713,1.7704,1.7704,149700000.0
2008-10-01 08:59:00,1.7704,1.7715,1.7686,1.7686,497799998.0
2008-10-01 09:00:00,1.7687,1.7691,1.768,1.7682,173700000.0
2008-10-01 09:01:00,1.7682,1.7687,1.7682,1.7685,208900000.0
2008-10-01 09:02:00,1.7685,1.769,1.7683,1.7687,161300000.0
2008-10-01 09:03:00,1.7687,1.7697,1.76665,1.7692,198600000.0
2008-10-01 09:04:00,1.7694,1.7694,1.76815,1.76845,45600000.0
2008-10-01 09:05:00,1.76845,1.7688,1.7681,1.76865,51200000.0
2008-10-01 09:06:00,1.7686,1.76885,1.7678,1.76835,112800000.0
2008-10-01 09:07:00,1.76855,1.76885,1.76775,1.7683,212900000.0
2008-10-01 09:08:00,1.7683,1.7691,1.76825,1.76835,93200000.0
2008-10-01 09:09:00,1.76835,1.7692,1.76835,1.7687,144400000.0
2008-10-01 09:10:00,1.7687,1.7689,1.7679,1.7681,60800000.0
2008-10-01 09:11:00,1.76825,1.76845,1.7673,1.76745,125800000.0
2008-10-01 09:12:00,1.76745,1.76885,1.7674,1.76875,111400000.0
2008-10-01 09:13:00,1.76865,1.76895,1.7683,1.7686,80500000.0
2008-10-01 09:14:00,1.7686,1.76895,1.7678,1.7678,70200000.0
2008-10-01 09:15:00,1.7678,1.7682,1.76685,1.767,206200000.0
2008-10-01 09:16:00,1.767,1.7673,1.7665,1.7671,92900000.0
2008-10-01 09:17:00,1.7671,1.76805,1.76525,1.76805,261200000.0
2008-10-01 09:18:00,1.7681,1.7686,1.7669,1.76815,167100000.0
2008-10-01 09:19:00,1.76795,1.76825,1.767,1.7673,157400000.0
2008-10-01 09:20:00,1.7672,1.7672,1.7662,1.7664,184400000.0
2008-10-01 09:21:00,1.76635,1.7676,1.7662,1.7675,131400000.0
2008-10-01 09:22:00,1.76755,1.76755,1.7673,1.7673,43900000.0
2008-10-01 09:23:00,1.7673,1.7673,1.7673,1.7673,20100000.0
2008-10-01 09:24:00,1.7673,1.76735,1.7658,1.76585,224500000.0
2008-10-01 09:25:00,1.766,1.7663,1.76415,1.76545,255000000.0
2008-10-01 09:26:00,1.76545,1.7663,1.76525,1.7661,223700000.0
2008-10-01 09:27:00,1.7662,1.76665,1.76585,1.7661,253800000.0
2008-10-01 09:28:00,1.766,1.76605,1.7652,1.7659,134500000.0
2008-10-01 09:29:00,1.76595,1.7665,1.76505,1.76545,167800000.0
2008-10-01 09:30:00,1.7656,1.76735,1.76555,1.76715,170400000.0
2008-10-01 09:31:00,1.76705,1.76795,1.767,1.7671,285200000.0
2008-10-01 09:32:00,1.7671,1.76725,1.7663,1.7672,233000000.0
2008-10-01 09:33:00,1.76715,1.76765,1.76655,1.7672,338400000.0
2008-10-01 09:34:00,1.76725,1.7673,1.76595,1.7669,321000000.0
2008-10-01 09:35:00,1.7665,1.76685,1.7665,1.7666,105900000.0
2008-10-01 09:36:00,1.7666,1.76685,1.76605,1.7666,137400000.0
2008-10-01 09:37:00,1.7665,1.7666,1.7657,1.7657,187800000.0
2008-10-01 09:38:00,1.76565,1.7665,1.7656,1.7663,47100000.0
2008-10-01 09:39:00,1.7663,1.7663,1.7655,1.7659,111200000.0
2008-10-01 09:40:00,1.76595,1.7661,1.7657,1.7657,142900000.0
2008-10-01 09:41:00,1.7658,1.7662,1.7649,1.7651,105000000.0
2008-10-01 09:42:00,1.7651,1.7666,1.7651,1.7661,179500000.0
2008-10-01 09:43:00,1.7661,1.7661,1.7648,1.7652,214600000.0
2008-10-01 09:44:00,1.7652,1.7661,1.76425,1.7645,176800000.0
2008-10-01 09:45:00,1.76485,1.76525,1.7646,1.7646,313500000.0
2008-10-01 09:46:00,1.7647,1.7647,1.7632,1.76345,214800000.0
2008-10-01 09:47:00,1.7638,1.76385,1.763,1.7635,261200000.0
2008-10-01 09:48:00,1.7635,1.7636,1.7631,1.7635,39500000.0
2008-10-01 09:49:00,1.7635,1.7643,1.76335,1.7635,93500000.0
2008-10-01 09:50:00,1.7635,1.76395,1.7633,1.7639,59100000.0
2008-10-01 09:51:00,1.7638,1.7641,1.7638,1.7639,61600000.0
2008-10-01 09:52:00,1.7638,1.7649,1.7638,1.7646,182200000.0
2008-10-01 09:53:00,1.7646,1.7646,1.76365,1.7638,160200000.0
2008-10-01 09:54:00,1.76415,1.76525,1.7641,1.7649,217400000.0
2008-10-01 09:55:00,1.76505,1.7657,1.7637,1.7657,166900000.0
2008-10-01 09:56:00,1.7657,1.7663,1.7649,1.76545,236100000.0
2008-10-01 09:57:00,1.76545,1.7661,1.7654,1.7656,113000000.0
2008-10-01 09:58:00,1.76575,1.76665,1.7657,1.7665,140100000.0
2008-10-01 09:59:00,1.76665,1.7685,1.7661,1.76845,318500000.0
2008-10-01 10:00:00,1.76775,1.7678,1.7668,1.7668,197200000.0
2008-10-01 10:01:00,1.7668,1.76725,1.76635,1.76655,100200000.0
2008-10-01 10:02:00,1.7668,1.7673,1.7668,1.767,207000000.0
2008-10-01 10:03:00,1.767,1.7671,1.7659,1.76605,227700000.0
2008-10-01 10:04:00,1.76625,1.76635,1.7658,1.7658,224300000.0
2008-10-01 10:05:00,1.7658,1.7664,1.7657,1.76625,146500000.0
2008-10-01 10:06:00,1.76615,1.76655,1.76585,1.7661,169700000.0
2008-10-01 10:07:00,1.76595,1.7662,1.7656,1.766,162000000.0
2008-10-01 10:08:00,1.766,1.76665,1.7658,1.766,162000000.0
2008-10-01 10:09:00,1.766,1.7664,1.766,1.7662,209300000.0
2008-10-01 10:10:00,1.7662,1.7672,1.7652,1.76605,236800000.0
2008-10-01 10:11:00,1.7662,1.76735,1.7662,1.7668,155500000.0
2008-10-01 10:12:00,1.7668,1.7671,1.7665,1.7667,130500000.0
2008-10-01 10:13:00,1.7668,1.7678,1.76645,1.76725,187200000.0
2008-10-01 10:14:00,1.7674,1.7674,1.76645,1.767,107100000.0
2008-10-01 10:15:00,1.767,1.767,1.7669,1.767,75600000.0
2008-10-01 10:16:00,1.767,1.7674,1.7669,1.7673,107600000.0
2008-10-01 10:17:00,1.7673,1.7673,1.7671,1.7671,129700000.0
2008-10-01 10:18:00,1.7671,1.7674,1.76675,1.7671,94800000.0
2008-10-01 10:19:00,1.7671,1.7671,1.767,1.767,64500000.0
2008-10-01 10:20:00,1.767,1.7683,1.767,1.7682,196600000.0
2008-10-01 10:21:00,1.7682,1.7693,1.7682,1.76865,160800000.0
2008-10-01 10:22:00,1.7686,1.76925,1.76845,1.7688,132800000.0
2008-10-01 10:23:00,1.7688,1.7688,1.76805,1.7683,78900000.0
2008-10-01 10:24:00,1.76855,1.76985,1.7685,1.7685,229100000.0
2008-10-01 10:25:00,1.7685,1.769,1.7684,1.7688,107500000.0
2008-10-01 10:26:00,1.7688,1.76925,1.7688,1.76895,47200000.0
2008-10-01 10:27:00,1.76895,1.77015,1.7689,1.76975,263400000.0
2008-10-01 10:28:00,1.7698,1.7699,1.769,1.769,142000000.0
2008-10-01 10:29:00,1.769,1.7697,1.769,1.7694,179700000.0
2008-10-01 10:30:00,1.7694,1.7694,1.76885,1.769,274600000.0
2008-10-01 10:31:00,1.76905,1.76935,1.76895,1.7692,124900000.0
2008-10-01 10:32:00,1.7692,1.7693,1.7692,1.7692,42600000.0
2008-10-01 10:33:00,1.7692,1.7697,1.7692,1.7695,164900000.0
2008-10-01 10:34:00,1.76955,1.76995,1.76925,1.7695,200200000.0
2008-10-01 10:35:00,1.7695,1.76955,1.76835,1.769,157400000.0
2008-10-01 10:36:00,1.7688,1.7691,1.7681,1.76865,133000000.0
2008-10-01 10:37:00,1.7685,1.76875,1.7684,1.76875,158600000.0
2008-10-01 10:38:00,1.7687,1.7693,1.7686,1.769,95600000.0
2008-10-01 10:39:00,1.7691,1.7697,1.769,1.7692,64400000.0
2008-10-01 10:40:00,1.7693,1.7693,1.76845,1.7691,80600000.0
2008-10-01 10:41:00,1.7691,1.7693,1.7691,1.7691,66700000.0
2008-10-01 10:42:00,1.7691,1.7693,1.7691,1.7691,80500000.0
2008-10-01 10:43:00,1.7692,1.7703,1.7691,1.7702,80400000.0
2008-10-01 10:44:00,1.7702,1.7703,1.76915,1.7696,88900000.0
2008-10-01 10:45:00,1.7696,1.7697,1.7695,1.7695,56400000.0
2008-10-01 10:46:00,1.7695,1.7695,1.7676,1.7687,161600000.0
2008-10-01 10:47:00,1.76865,1.76905,1.7686,1.7688,65600000.0
2008-10-01 10:48:00,1.7688,1.7697,1.7688,1.76925,102500000.0
2008-10-01 10:49:00,1.7692,1.7697,1.7692,1.7692,86800000.0
2008-10-01 10:50:00,1.7692,1.7698,1.76915,1.7692,105300000.0
2008-10-01 10:51:00,1.7692,1.7692,1.76865,1.76865,128400000.0
2008-10-01 10:52:00,1.7688,1.7692,1.7688,1.7691,82200000.0
2008-10-01 10:53:00,1.7691,1.7691,1.7683,1.7683,29500000.0
2008-10-01 10:54:00,1.7683,1.76875,1.7682,1.7685,160700000.0
2008-10-01 10:55:00,1.7685,1.7685,1.7683,1.7683,97600000.0
2008-10-01 10:56:00,1.7683,1.7693,1.76815,1.7691,90900000.0
2008-10-01 10:57:00,1.76915,1.7696,1.76915,1.7694,34300000.0
2008-10-01 10:58:00,1.7696,1.7705,1.7688,1.7694,69600000.0
2008-10-01 10:59:00,1.76945,1.76995,1.7686,1.7687,76700000.0
2008-10-01 11:00:00,1.7686,1.7692,1.7682,1.7684,847800000.0
2008-10-01 11:01:00,1.7684,1.76855,1.7684,1.7684,437400000.0
2008-10-01 11:02:00,1.7684,1.76865,1.7684,1.7686,180500000.0
2008-10-01 11:03:00,1.76855,1.76855,1.7684,1.7684,29200000.0
2008-10-01 11:04:00,1.7684,1.7691,1.76835,1.7685,91900000.0
2008-10-01 11:05:00,1.7685,1.7685,1.7684,1.7685,86900000.0
2008-10-01 11:06:00,1.7685,1.7686,1.76675,1.767,89700000.0
2008-10-01 11:07:00,1.767,1.7677,1.767,1.7677,92700000.0
2008-10-01 11:08:00,1.7677,1.7685,1.76695,1.7683,235200000.0
2008-10-01 11:09:00,1.7682,1.7686,1.7672,1.76745,170700000.0
2008-10-01 11:10:00,1.76755,1.7689,1.76755,1.7684,198500000.0
2008-10-01 11:11:00,1.7684,1.7691,1.7684,1.7689,138400000.0
2008-10-01 11:12:00,1.7689,1.7701,1.7689,1.7701,97400000.0
2008-10-01 11:13:00,1.7701,1.7701,1.76745,1.76795,182600000.0
2008-10-01 11:14:00,1.7679,1.768,1.7678,1.7678,91700000.0
2008-10-01 11:15:00,1.7679,1.76885,1.76715,1.76885,80600000.0
2008-10-01 11:16:00,1.7688,1.76995,1.7686,1.7691,172000000.0
2008-10-01 11:17:00,1.76925,1.77,1.76895,1.76905,156700000.0
2008-10-01 11:18:00,1.769,1.77025,1.76885,1.7693,214000000.0
2008-10-01 11:19:00,1.7691,1.7693,1.76745,1.7683,183700000.0
2008-10-01 11:20:00,1.7685,1.7689,1.7678,1.7688,189700000.0
2008-10-01 11:21:00,1.7688,1.7688,1.7686,1.7686,155500000.0
2008-10-01 11:22:00,1.7686,1.7686,1.768,1.768,179200000.0
2008-10-01 11:23:00,1.768,1.768,1.76685,1.7673,110000000.0
2008-10-01 11:24:00,1.76755,1.7679,1.7662,1.76655,139500000.0
2008-10-01 11:25:00,1.7665,1.7669,1.7661,1.7662,153200000.0
2008-10-01 11:26:00,1.7662,1.7662,1.766,1.766,66100000.0
2008-10-01 11:27:00,1.766,1.767,1.766,1.7663,168100000.0
2008-10-01 11:28:00,1.7663,1.7673,1.7662,1.7673,127200000.0
2008-10-01 11:29:00,1.7673,1.7679,1.7669,1.7678,114300000.0
2008-10-01 11:30:00,1.7678,1.7682,1.7677,1.7679,194800000.0
2008-10-01 11:31:00,1.7679,1.7681,1.7679,1.768,106000000.0
2008-10-01 11:32:00,1.768,1.7684,1.76745,1.7683,53800000.0
2008-10-01 11:33:00,1.7683,1.7687,1.7682,1.7685,106400000.0
2008-10-01 11:34:00,1.7684,1.7684,1.7683,1.7684,178800000.0
2008-10-01 11:35:00,1.7684,1.7686,1.7684,1.7685,95700000.0
2008-10-01 11:36:00,1.7686,1.7694,1.7686,1.769,106500000.0
2008-10-01 11:37:00,1.7688,1.7693,1.7688,1.7691,114900000.0
2008-10-01 11:38:00,1.7691,1.7691,1.76835,1.769,250200000.0
2008-10-01 11:39:00,1.769,1.7691,1.769,1.769,74000000.0
2008-10-01 11:40:00,1.769,1.76935,1.7689,1.7691,131200000.0
2008-10-01 11:41:00,1.7691,1.7693,1.7691,1.7693,107500000.0
2008-10-01 11:42:00,1.76955,1.7713,1.7692,1.7713,104200000.0
2008-10-01 11:43:00,1.7713,1.77245,1.7708,1.7716,249600000.0
2008-10-01 11:44:00,1.7716,1.7726,1.77105,1.7719,190000000.0
2008-10-01 11:45:00,1.77175,1.773,1.77135,1.7716,129200000.0
2008-10-01 11:46:00,1.7717,1.77215,1.7712,1.7712,255000000.0
2008-10-01 11:47:00,1.7712,1.7716,1.77075,1.7711,108100000.0
2008-10-01 11:48:00,1.7711,1.7711,1.77045,1.7707,139000000.0
2008-10-01 11:49:00,1.7707,1.7712,1.77025,1.7704,75300000.0
2008-10-01 11:50:00,1.7703,1.7705,1.7702,1.7702,231100000.0
2008-10-01 11:51:00,1.7702,1.771,1.7702,1.7703,172400000.0
2008-10-01 11:52:00,1.7704,1.7704,1.7695,1.7698,129100000.0
2008-10-01 11:53:00,1.7698,1.77005,1.7694,1.7696,132400000.0
2008-10-01 11:54:00,1.7695,1.7697,1.76865,1.76905,183500000.0
2008-10-01 11:55:00,1.7692,1.7693,1.7692,1.7692,142400000.0
2008-10-01 11:56:00,1.7692,1.77005,1.7692,1.77005,106300000.0
2008-10-01 11:57:00,1.77025,1.7703,1.7701,1.7701,67700000.0
2008-10-01 11:58:00,1.7701,1.7702,1.77,1.77,68400000.0
2008-10-01 11:59:00,1.77,1.77,1.77,1.77,24900000.0
2008-10-01 12:00:00,1.77,1.77005,1.7685,1.7694,46300000.0
2008-10-01 12:01:00,1.76855,1.76955,1.76855,1.7694,69700000.0
2008-10-01 12:02:00,1.7694,1.7696,1.7694,1.7696,121100000.0
2008-10-01 12:03:00,1.76945,1.76945,1.76885,1.7691,79600000.0
2008-10-01 12:04:00,1.7691,1.7691,1.7686,1.7689,110300000.0
2008-10-01 12:05:00,1.7689,1.76905,1.76825,1.76865,161100000.0
2008-10-01 12:06:00,1.76865,1.76865,1.76795,1.76825,51400000.0
2008-10-01 12:07:00,1.7683,1.7684,1.768,1.7681,45800000.0
2008-10-01 12:08:00,1.7681,1.7681,1.7681,1.7681,60000000.0
2008-10-01 12:09:00,1.7681,1.769,1.768,1.7687,74500000.0
2008-10-01 12:10:00,1.7687,1.769,1.76795,1.7682,101600000.0
2008-10-01 12:11:00,1.76825,1.7684,1.7679,1.76825,113600000.0
2008-10-01 12:12:00,1.7682,1.7684,1.7679,1.7682,77600000.0
2008-10-01 12:13:00,1.7682,1.7687,1.7678,1.76845,221700000.0
2008-10-01 12:14:00,1.76855,1.76875,1.76685,1.7676,265100000.0
2008-10-01 12:15:00,1.7676,1.7679,1.76705,1.7675,187000000.0
2008-10-01 12:16:00,1.7678,1.7681,1.7672,1.7678,199900000.0
2008-10-01 12:17:00,1.7678,1.7683,1.76665,1.767,158000000.0
2008-10-01 12:18:00,1.767,1.7677,1.7669,1.7677,263500000.0
2008-10-01 12:19:00,1.7678,1.76885,1.7676,1.7688,119100000.0
2008-10-01 12:20:00,1.76885,1.769,1.76825,1.76875,200500000.0
2008-10-01 12:21:00,1.76885,1.76885,1.7674,1.7676,343700000.0
2008-10-01 12:22:00,1.7676,1.768,1.7676,1.7676,146900000.0
2008-10-01 12:23:00,1.7676,1.7676,1.7666,1.7668,62200000.0
2008-10-01 12:24:00,1.76705,1.76855,1.76695,1.76825,198400000.0
2008-10-01 12:25:00,1.76835,1.76835,1.7665,1.767,322200000.0
2008-10-01 12:26:00,1.76705,1.7675,1.7664,1.7667,213900000.0
2008-10-01 12:27:00,1.7667,1.76725,1.76665,1.7671,117700000.0
2008-10-01 12:28:00,1.7671,1.7673,1.76645,1.7666,70100000.0
2008-10-01 12:29:00,1.7666,1.76675,1.7663,1.7664,151000000.0
2008-10-01 12:30:00,1.7664,1.76655,1.76515,1.7661,236100000.0
2008-10-01 12:31:00,1.7659,1.7663,1.76455,1.7647,253400000.0
2008-10-01 12:32:00,1.7647,1.7652,1.76455,1.76495,143800000.0
2008-10-01 12:33:00,1.765,1.76515,1.7649,1.7651,62000000.0
2008-10-01 12:34:00,1.7652,1.7652,1.765,1.765,124100000.0
2008-10-01 12:35:00,1.765,1.7652,1.765,1.765,71000000.0
2008-10-01 12:36:00,1.765,1.7653,1.765,1.7653,65100000.0
2008-10-01 12:37:00,1.7654,1.7654,1.76465,1.76525,43900000.0
2008-10-01 12:38:00,1.7654,1.7654,1.7653,1.7654,5000000.0
2008-10-01 12:39:00,1.7654,1.7657,1.7654,1.7657,46400000.0
2008-10-01 12:40:00,1.7655,1.7658,1.76475,1.7656,104900000.0
2008-10-01 12:41:00,1.7656,1.7662,1.76525,1.7655,59500000.0
2008-10-01 12:42:00,1.7654,1.76665,1.765,1.7665,75700000.0
2008-10-01 12:43:00,1.7665,1.76725,1.766,1.76715,78100000.0
2008-10-01 12:44:00,1.76715,1.76855,1.76655,1.76855,63600000.0
2008-10-01 12:45:00,1.7686,1.7687,1.76685,1.76795,105400000.0
2008-10-01 12:46:00,1.7681,1.76825,1.76645,1.76745,74400000.0
2008-10-01 12:47:00,1.7674,1.7676,1.76645,1.76715,146900000.0
2008-10-01 12:48:00,1.7668,1.76735,1.7668,1.767,170200000.0
2008-10-01 12:49:00,1.76725,1.76765,1.7668,1.7672,309099999.0
2008-10-01 12:50:00,1.7672,1.7678,1.76685,1.7678,92000000.0
2008-10-01 12:51:00,1.7678,1.76795,1.7673,1.7675,127700000.0
2008-10-01 12:52:00,1.7676,1.768,1.7675,1.7676,69500000.0
2008-10-01 12:53:00,1.76765,1.7683,1.7675,1.7681,119900000.0
2008-10-01 12:54:00,1.7681,1.7683,1.7681,1.7681,248900000.0
2008-10-01 12:55:00,1.7681,1.7681,1.768,1.7681,107400000.0
2008-10-01 12:56:00,1.7681,1.7681,1.768,1.768,252000000.0
2008-10-01 12:57:00,1.76735,1.768,1.7669,1.76705,108000000.0
2008-10-01 12:58:00,1.7671,1.76715,1.76585,1.7667,238100000.0
2008-10-01 12:59:00,1.7666,1.7668,1.76645,1.7667,49800000.0
2008-10-01 13:00:00,1.7668,1.76695,1.7665,1.7667,98100000.0
2008-10-01 13:01:00,1.7667,1.7667,1.7663,1.7663,108500000.0
2008-10-01 13:02:00,1.7666,1.7666,1.7662,1.7663,107600000.0
2008-10-01 13:03:00,1.7663,1.7663,1.76565,1.7661,146600000.0
2008-10-01 13:04:00,1.76615,1.76625,1.76605,1.7662,65100000.0
2008-10-01 13:05:00,1.7662,1.7662,1.766,1.766,194900000.0
2008-10-01 13:06:00,1.766,1.766,1.76525,1.7654,186000000.0
2008-10-01 13:07:00,1.7655,1.76565,1.7653,1.7655,97100000.0
2008-10-01 13:08:00,1.76555,1.7656,1.76455,1.7647,106400000.0
2008-10-01 13:09:00,1.7647,1.76485,1.7644,1.76465,117100000.0
2008-10-01 13:10:00,1.76465,1.7649,1.7642,1.76465,119200000.0
2008-10-01 13:11:00,1.7647,1.76515,1.7645,1.7645,187700000.0
2008-10-01 13:12:00,1.76465,1.7651,1.76465,1.7651,69600000.0
2008-10-01 13:13:00,1.7652,1.7655,1.7649,1.7652,137000000.0
2008-10-01 13:14:00,1.76515,1.7654,1.7651,1.7652,89500000.0
2008-10-01 13:15:00,1.7652,1.7653,1.7646,1.76495,95000000.0
2008-10-01 13:16:00,1.76495,1.7656,1.7649,1.76555,57000000.0
2008-10-01 13:17:00,1.7655,1.7657,1.76525,1.7654,130600000.0
2008-10-01 13:18:00,1.7654,1.7659,1.76475,1.7655,76800000.0
2008-10-01 13:19:00,1.7656,1.7659,1.7653,1.7654,93200000.0
2008-10-01 13:20:00,1.7654,1.76565,1.76475,1.7656,160700000.0
2008-10-01 13:21:00,1.7656,1.7657,1.76475,1.76475,194700000.0
2008-10-01 13:22:00,1.7648,1.7651,1.7648,1.765,85000000.0
2008-10-01 13:23:00,1.765,1.766,1.765,1.7655,59300000.0
2008-10-01 13:24:00,1.7653,1.7657,1.7653,1.7655,92300000.0
2008-10-01 13:25:00,1.7655,1.7658,1.7653,1.7653,76700000.0
2008-10-01 13:26:00,1.7653,1.7658,1.7653,1.7656,94600000.0
2008-10-01 13:27:00,1.7656,1.76615,1.76505,1.7654,256700000.0
2008-10-01 13:28:00,1.7653,1.76545,1.7653,1.7654,79500000.0
2008-10-01 13:29:00,1.7654,1.76555,1.7653,1.7654,112800000.0
2008-10-01 13:30:00,1.76535,1.7654,1.7653,1.7653,74700000.0
2008-10-01 13:31:00,1.7653,1.7656,1.7653,1.7656,38800000.0
2008-10-01 13:32:00,1.7656,1.7656,1.7647,1.7653,185500000.0
2008-10-01 13:33:00,1.7653,1.7656,1.7646,1.7647,147800000.0
2008-10-01 13:34:00,1.7647,1.76525,1.7645,1.76505,115900000.0
2008-10-01 13:35:00,1.765,1.7655,1.765,1.7652,162500000.0
2008-10-01 13:36:00,1.7652,1.76605,1.7652,1.7658,122400000.0
2008-10-01 13:37:00,1.7658,1.76595,1.7658,1.7658,60400000.0
2008-10-01 13:38:00,1.7658,1.76605,1.76555,1.76585,65100000.0
2008-10-01 13:39:00,1.76595,1.76605,1.7656,1.7657,45000000.0
2008-10-01 13:40:00,1.7657,1.766,1.7654,1.76585,92200000.0
2008-10-01 13:41:00,1.7659,1.76645,1.76585,1.7663,96400000.0
2008-10-01 13:42:00,1.7662,1.7663,1.766,1.7661,278800000.0
2008-10-01 13:43:00,1.766,1.76645,1.766,1.76625,57500000.0
2008-10-01 13:44:00,1.76635,1.7666,1.7662,1.7666,277500000.0
2008-10-01 13:45:00,1.7664,1.7667,1.76615,1.76635,128400000.0
2008-10-01 13:46:00,1.76635,1.7669,1.7661,1.7667,139000000.0
2008-10-01 13:47:00,1.7667,1.7667,1.7658,1.7662,218500000.0
2008-10-01 13:48:00,1.7661,1.7662,1.76565,1.7658,553200000.0
2008-10-01 13:49:00,1.76535,1.76655,1.76505,1.76645,165200000.0
2008-10-01 13:50:00,1.7663,1.7665,1.76575,1.7661,117200000.0
2008-10-01 13:51:00,1.7661,1.76655,1.7651,1.76615,176100000.0
2008-10-01 13:52:00,1.7663,1.7665,1.7651,1.76635,234700000.0
2008-10-01 13:53:00,1.76635,1.76765,1.7653,1.76585,154400000.0
2008-10-01 13:54:00,1.7658,1.76745,1.7656,1.76655,156500000.0
2008-10-01 13:55:00,1.76635,1.76875,1.76565,1.7682,257700000.0
2008-10-01 13:56:00,1.76825,1.76855,1.7656,1.7661,138200000.0
2008-10-01 13:57:00,1.7661,1.7661,1.7647,1.7648,153800000.0
2008-10-01 13:58:00,1.76465,1.7651,1.7636,1.7647,179100000.0
2008-10-01 13:59:00,1.7646,1.7647,1.7634,1.7639,311500000.0
2008-10-01 14:00:00,1.76375,1.7651,1.76345,1.76505,158200000.0
2008-10-01 14:01:00,1.76495,1.7655,1.7639,1.76405,84700000.0
2008-10-01 14:02:00,1.76405,1.7644,1.76295,1.76315,80400000.0
2008-10-01 14:03:00,1.76315,1.76395,1.7623,1.76285,174000000.0
2008-10-01 14:04:00,1.76315,1.76335,1.7621,1.763,169400000.0
2008-10-01 14:05:00,1.76315,1.76345,1.76185,1.7623,241700000.0
2008-10-01 14:06:00,1.7624,1.7636,1.7619,1.7632,317500000.0
2008-10-01 14:07:00,1.7632,1.7641,1.763,1.7636,381800000.0
2008-10-01 14:08:00,1.7637,1.76425,1.7636,1.7639,154600000.0
2008-10-01 14:09:00,1.7639,1.7643,1.76325,1.7639,175900000.0
2008-10-01 14:10:00,1.76395,1.7644,1.7638,1.7641,120600000.0
2008-10-01 14:11:00,1.76405,1.76445,1.76385,1.7642,127900000.0
2008-10-01 14:12:00,1.7642,1.7642,1.76355,1.7637,160600000.0
2008-10-01 14:13:00,1.7637,1.76495,1.7635,1.7649,192300000.0
2008-10-01 14:14:00,1.7649,1.76575,1.7645,1.76565,167800000.0
2008-10-01 14:15:00,1.7658,1.7658,1.76365,1.7648,153600000.0
2008-10-01 14:16:00,1.76495,1.76555,1.7643,1.7652,194600000.0
2008-10-01 14:17:00,1.7652,1.7656,1.7645,1.7646,204100000.0
2008-10-01 14:18:00,1.7646,1.7652,1.7645,1.76465,163200000.0
2008-10-01 14:19:00,1.76465,1.76515,1.76405,1.76485,224600000.0
2008-10-01 14:20:00,1.76495,1.76505,1.7637,1.7643,143300000.0
2008-10-01 14:21:00,1.7643,1.7646,1.76365,1.7639,140700000.0
2008-10-01 14:22:00,1.76395,1.76445,1.762,1.7626,137300000.0
2008-10-01 14:23:00,1.76275,1.76685,1.76265,1.76625,247100000.0
2008-10-01 14:24:00,1.76625,1.76705,1.7649,1.7668,245700000.0
2008-10-01 14:25:00,1.76695,1.7679,1.766,1.76635,288200000.0
2008-10-01 14:26:00,1.766,1.7697,1.766,1.7678,343900000.0
2008-10-01 14:27:00,1.76805,1.76835,1.7665,1.7666,229500000.0
2008-10-01 14:28:00,1.76665,1.767,1.7665,1.7667,240800000.0
2008-10-01 14:29:00,1.7667,1.76855,1.76595,1.76765,286300000.0
2008-10-01 14:30:00,1.7673,1.7679,1.76655,1.76745,271000000.0
2008-10-01 14:31:00,1.7675,1.7683,1.7664,1.76775,326900000.0
2008-10-01 14:32:00,1.7678,1.7706,1.7677,1.7688,321900000.0
2008-10-01 14:33:00,1.76875,1.76885,1.76715,1.76865,238000000.0
2008-10-01 14:34:00,1.76865,1.76895,1.7678,1.7686,265800000.0
2008-10-01 14:35:00,1.7686,1.76885,1.7675,1.76795,254100000.0
2008-10-01 14:36:00,1.7679,1.76855,1.76785,1.7685,115500000.0
2008-10-01 14:37:00,1.76855,1.7692,1.76745,1.7685,250400000.0
2008-10-01 14:38:00,1.7685,1.7688,1.7675,1.7685,288400000.0
2008-10-01 14:39:00,1.7685,1.76875,1.7676,1.76825,212800000.0
2008-10-01 14:40:00,1.76825,1.76945,1.76825,1.76915,245700000.0
2008-10-01 14:41:00,1.7691,1.7699,1.7683,1.76875,321600000.0
2008-10-01 14:42:00,1.7688,1.76945,1.76815,1.76865,159100000.0
2008-10-01 14:43:00,1.7689,1.7689,1.76745,1.76765,143000000.0
2008-10-01 14:44:00,1.7676,1.7677,1.76675,1.76705,209500000.0
2008-10-01 14:45:00,1.7671,1.7676,1.76635,1.76735,323600000.0
2008-10-01 14:46:00,1.76735,1.7674,1.7662,1.767,429100000.0
2008-10-01 14:47:00,1.767,1.767,1.7645,1.7654,274300000.0
2008-10-01 14:48:00,1.76545,1.7672,1.765,1.7666,230400000.0
2008-10-01 14:49:00,1.76645,1.768,1.7663,1.76725,273700000.0
2008-10-01 14:50:00,1.7674,1.76785,1.76705,1.7677,226700000.0
2008-10-01 14:51:00,1.7677,1.76835,1.7673,1.768,235400000.0
2008-10-01 14:52:00,1.768,1.768,1.7672,1.76775,177200000.0
2008-10-01 14:53:00,1.76775,1.76815,1.7671,1.7676,111700000.0
2008-10-01 14:54:00,1.76755,1.76825,1.7672,1.7676,143700000.0
2008-10-01 14:55:00,1.7675,1.76865,1.7672,1.76795,179800000.0
2008-10-01 14:56:00,1.76795,1.76985,1.7678,1.7697,122600000.0
2008-10-01 14:57:00,1.7697,1.7697,1.7683,1.76905,146100000.0
2008-10-01 14:58:00,1.7691,1.7707,1.76905,1.77035,103000000.0
2008-10-01 14:59:00,1.77045,1.77045,1.7693,1.7695,228300000.0
2008-10-01 15:00:00,1.7695,1.76975,1.7681,1.76905,117000000.0
2008-10-01 15:01:00,1.76895,1.7695,1.76745,1.76855,179000000.0
2008-10-01 15:02:00,1.7684,1.7699,1.768,1.7692,229000000.0
2008-10-01 15:03:00,1.76935,1.7703,1.7691,1.77,132700000.0
2008-10-01 15:04:00,1.77015,1.7702,1.7695,1.7695,183400000.0
2008-10-01 15:05:00,1.7695,1.77025,1.7695,1.7698,270600000.0
2008-10-01 15:06:00,1.7698,1.771,1.7689,1.7709,165000000.0
2008-10-01 15:07:00,1.7708,1.7708,1.76945,1.76975,235600000.0
2008-10-01 15:08:00,1.7698,1.7705,1.76925,1.77025,236700000.0
2008-10-01 15:09:00,1.7702,1.7708,1.76935,1.76935,391599992.0
2008-10-01 15:10:00,1.7691,1.77205,1.7691,1.77165,166900000.0
2008-10-01 15:11:00,1.77145,1.7723,1.7714,1.7719,208100000.0
2008-10-01 15:12:00,1.7721,1.7733,1.77175,1.7721,302700000.0
2008-10-01 15:13:00,1.77205,1.7735,1.77185,1.77335,217700000.0
2008-10-01 15:14:00,1.77345,1.7743,1.7726,1.7726,178000000.0
2008-10-01 15:15:00,1.77275,1.7735,1.7715,1.7718,301800000.0
2008-10-01 15:16:00,1.7719,1.77235,1.77095,1.7721,511200000.0
2008-10-01 15:17:00,1.77165,1.77335,1.77085,1.77255,234900000.0
2008-10-01 15:18:00,1.77245,1.77275,1.772,1.7724,252200000.0
2008-10-01 15:19:00,1.7724,1.77455,1.7722,1.7737,251100000.0
2008-10-01 15:20:00,1.77385,1.77455,1.773,1.77385,191900000.0
2008-10-01 15:21:00,1.7736,1.7752,1.77305,1.77445,362500000.0
2008-10-01 15:22:00,1.7747,1.77525,1.77375,1.7745,325600000.0
2008-10-01 15:23:00,1.7745,1.77575,1.7745,1.7755,284700000.0
2008-10-01 15:24:00,1.7755,1.77565,1.7747,1.77485,203600000.0
2008-10-01 15:25:00,1.7748,1.775,1.7737,1.77445,271900000.0
2008-10-01 15:26:00,1.77445,1.77555,1.773,1.77345,285400000.0
2008-10-01 15:27:00,1.77345,1.77385,1.77245,1.77325,206300000.0
2008-10-01 15:28:00,1.77325,1.7734,1.7727,1.7728,284600000.0
2008-10-01 15:29:00,1.7728,1.77285,1.7721,1.77255,173300000.0
2008-10-01 15:30:00,1.77255,1.7727,1.7717,1.7723,145300000.0
2008-10-01 15:31:00,1.7723,1.77255,1.7723,1.7723,95300000.0
2008-10-01 15:32:00,1.7716,1.77315,1.7716,1.7727,382500000.0
2008-10-01 15:33:00,1.7727,1.77285,1.77135,1.7714,326700000.0
2008-10-01 15:34:00,1.7714,1.77405,1.7714,1.77405,194200000.0
2008-10-01 15:35:00,1.77425,1.77435,1.7734,1.7734,184700000.0
2008-10-01 15:36:00,1.7734,1.77495,1.7734,1.7741,178400000.0
2008-10-01 15:37:00,1.7741,1.77505,1.7739,1.77495,276900000.0
2008-10-01 15:38:00,1.775,1.7753,1.77455,1.77475,198300000.0
2008-10-01 15:39:00,1.7749,1.77655,1.77485,1.77535,150000000.0
2008-10-01 15:40:00,1.77495,1.776,1.77415,1.7744,232300000.0
2008-10-01 15:41:00,1.7744,1.7757,1.7741,1.77485,243100000.0
2008-10-01 15:42:00,1.7747,1.77535,1.77465,1.775,139600000.0
2008-10-01 15:43:00,1.7749,1.7751,1.7745,1.7747,165400000.0
2008-10-01 15:44:00,1.77475,1.7749,1.77425,1.77455,128700000.0
2008-10-01 15:45:00,1.7747,1.77665,1.77425,1.775,220300000.0
2008-10-01 15:46:00,1.775,1.77535,1.775,1.77505,151000000.0
2008-10-01 15:47:00,1.7751,1.7755,1.7741,1.77485,164700000.0
2008-10-01 15:48:00,1.7749,1.77545,1.7746,1.7749,183000000.0
2008-10-01 15:49:00,1.77505,1.7753,1.7748,1.77525,222900000.0
2008-10-01 15:50:00,1.77515,1.77555,1.7744,1.7749,171600000.0
2008-10-01 15:51:00,1.7749,1.7749,1.7726,1.7726,149600000.0
2008-10-01 15:52:00,1.7726,1.7729,1.77165,1.7728,177700000.0
2008-10-01 15:53:00,1.7728,1.77335,1.7727,1.77285,165900000.0
2008-10-01 15:54:00,1.77285,1.7739,1.77275,1.7735,146200000.0
2008-10-01 15:55:00,1.7735,1.774,1.7734,1.7739,159800000.0
2008-10-01 15:56:00,1.77395,1.7745,1.77395,1.7741,145300000.0
2008-10-01 15:57:00,1.77415,1.77435,1.7741,1.7742,75600000.0
2008-10-01 15:58:00,1.77435,1.77445,1.774,1.7743,131900000.0
2008-10-01 15:59:00,1.7742,1.77465,1.77395,1.77435,144100000.0
2008-10-01 16:00:00,1.77425,1.7758,1.7741,1.7754,186100000.0
2008-10-01 16:01:00,1.7754,1.77725,1.77525,1.77725,216500000.0
2008-10-01 16:02:00,1.7771,1.7777,1.77665,1.77695,196700000.0
2008-10-01 16:03:00,1.77705,1.77725,1.77595,1.77695,146900000.0
2008-10-01 16:04:00,1.77695,1.77845,1.77695,1.7779,219700000.0
2008-10-01 16:05:00,1.77795,1.77915,1.77775,1.7787,183200000.0
2008-10-01 16:06:00,1.7787,1.7793,1.777,1.7784,247100000.0
2008-10-01 16:07:00,1.7784,1.7794,1.7784,1.7789,128100000.0
2008-10-01 16:08:00,1.7789,1.78005,1.77825,1.77955,189000000.0
2008-10-01 16:09:00,1.77965,1.7799,1.77835,1.77895,159400000.0
2008-10-01 16:10:00,1.77895,1.7795,1.77825,1.7788,144100000.0
2008-10-01 16:11:00,1.7788,1.7788,1.7777,1.7786,134900000.0
2008-10-01 16:12:00,1.77865,1.78035,1.77845,1.77975,194400000.0
2008-10-01 16:13:00,1.7798,1.77985,1.7784,1.7784,196700000.0
2008-10-01 16:14:00,1.77845,1.7794,1.7781,1.7794,135600000.0
2008-10-01 16:15:00,1.77935,1.7795,1.7788,1.7791,95000000.0
2008-10-01 16:16:00,1.7791,1.77955,1.779,1.77915,96300000.0
2008-10-01 16:17:00,1.7791,1.77985,1.7789,1.77975,154100000.0
2008-10-01 16:18:00,1.7797,1.77985,1.7794,1.7796,116800000.0
2008-10-01 16:19:00,1.7795,1.78005,1.77885,1.77985,145000000.0
2008-10-01 16:20:00,1.77975,1.78015,1.7778,1.7778,81900000.0
2008-10-01 16:21:00,1.77775,1.778,1.7766,1.7773,192000000.0
2008-10-01 16:22:00,1.7773,1.7793,1.77705,1.77875,213000000.0
2008-10-01 16:23:00,1.7788,1.77885,1.77715,1.7775,197800000.0
2008-10-01 16:24:00,1.7775,1.77805,1.77695,1.7771,92800000.0
2008-10-01 16:25:00,1.7771,1.7775,1.777,1.7773,105900000.0
2008-10-01 16:26:00,1.7771,1.7773,1.7765,1.77715,133500000.0
2008-10-01 16:27:00,1.7771,1.7773,1.7754,1.7762,200000000.0
2008-10-01 16:28:00,1.7762,1.77655,1.77525,1.7763,157300000.0
2008-10-01 16:29:00,1.77635,1.7767,1.776,1.7762,90300000.0
2008-10-01 16:30:00,1.7762,1.7765,1.77585,1.77615,109900000.0
2008-10-01 16:31:00,1.7763,1.77795,1.7754,1.77795,215700000.0
2008-10-01 16:32:00,1.7777,1.77835,1.77755,1.778,133800000.0
2008-10-01 16:33:00,1.778,1.7781,1.7771,1.7777,118400000.0
2008-10-01 16:34:00,1.77765,1.77765,1.7763,1.7767,179300000.0
2008-10-01 16:35:00,1.7767,1.7771,1.776,1.7771,189200000.0
2008-10-01 16:36:00,1.7771,1.7777,1.77655,1.777,115100000.0
2008-10-01 16:37:00,1.777,1.7779,1.7768,1.7776,114600000.0
2008-10-01 16:38:00,1.7776,1.77795,1.7766,1.7769,123400000.0
2008-10-01 16:39:00,1.77705,1.7772,1.7762,1.7767,143400000.0
2008-10-01 16:40:00,1.7768,1.77705,1.77615,1.7768,87600000.0
2008-10-01 16:41:00,1.77665,1.77715,1.7765,1.7765,81500000.0
2008-10-01 16:42:00,1.7765,1.77665,1.7756,1.7766,204000000.0
2008-10-01 16:43:00,1.7764,1.7765,1.7753,1.7757,176300000.0
2008-10-01 16:44:00,1.77535,1.77545,1.7747,1.7751,109400000.0
2008-10-01 16:45:00,1.7751,1.7753,1.7746,1.77495,102500000.0
2008-10-01 16:46:00,1.77495,1.775,1.77375,1.7742,243400000.0
2008-10-01 16:47:00,1.7742,1.77425,1.77305,1.7733,410300000.0
2008-10-01 16:48:00,1.7733,1.77375,1.77315,1.77365,92700000.0
2008-10-01 16:49:00,1.77365,1.7739,1.7727,1.7732,139300000.0
2008-10-01 16:50:00,1.77305,1.77335,1.7717,1.77195,158400000.0
2008-10-01 16:51:00,1.77195,1.77265,1.77135,1.7716,126700000.0
2008-10-01 16:52:00,1.7716,1.7722,1.7709,1.772,113000000.0
2008-10-01 16:53:00,1.7719,1.77225,1.7706,1.77085,246200000.0
2008-10-01 16:54:00,1.7709,1.7709,1.76925,1.7705,349800000.0
2008-10-01 16:55:00,1.7705,1.7717,1.7705,1.77155,206600000.0
2008-10-01 16:56:00,1.7715,1.7719,1.7711,1.7714,141500000.0
2008-10-01 16:57:00,1.7714,1.77185,1.77105,1.7711,132900000.0
2008-10-01 16:58:00,1.7711,1.7715,1.77085,1.77125,160200000.0
2008-10-01 16:59:00,1.7713,1.7717,1.7707,1.7711,178000000.0
2008-10-01 17:00:00,1.7711,1.77225,1.77085,1.77185,228100000.0
2008-10-01 17:01:00,1.772,1.7721,1.77085,1.7717,261600000.0
2008-10-01 17:02:00,1.7717,1.7719,1.7706,1.77145,154000000.0
2008-10-01 17:03:00,1.7714,1.77155,1.77085,1.7711,131200000.0
2008-10-01 17:04:00,1.77115,1.7719,1.77035,1.7711,218300000.0
2008-10-01 17:05:00,1.7712,1.77245,1.7712,1.7721,187300000.0
2008-10-01 17:06:00,1.77205,1.7723,1.77125,1.772,223900000.0
2008-10-01 17:07:00,1.77175,1.77325,1.7716,1.77295,69400000.0
2008-10-01 17:08:00,1.77315,1.7744,1.7725,1.7737,182200000.0
2008-10-01 17:09:00,1.77355,1.77405,1.77325,1.7737,78800000.0
2008-10-01 17:10:00,1.77365,1.774,1.7736,1.77385,110700000.0
2008-10-01 17:11:00,1.7739,1.77415,1.77295,1.7736,166600000.0
2008-10-01 17:12:00,1.7735,1.77405,1.7733,1.7736,178100000.0
2008-10-01 17:13:00,1.7736,1.7737,1.7726,1.7726,207000000.0
2008-10-01 17:14:00,1.7726,1.7734,1.7726,1.7731,172700000.0
2008-10-01 17:15:00,1.7732,1.77485,1.7729,1.7745,166100000.0
2008-10-01 17:16:00,1.7745,1.77475,1.7739,1.7743,158400000.0
2008-10-01 17:17:00,1.7743,1.7751,1.7742,1.7747,107300000.0
2008-10-01 17:18:00,1.77465,1.77545,1.7742,1.7744,166600000.0
2008-10-01 17:19:00,1.7744,1.77485,1.77425,1.7747,112200000.0
2008-10-01 17:20:00,1.77425,1.77565,1.77425,1.7751,165200000.0
2008-10-01 17:21:00,1.775,1.775,1.77365,1.7738,383600000.0
2008-10-01 17:22:00,1.7738,1.77415,1.7736,1.7736,110100000.0
2008-10-01 17:23:00,1.7736,1.77425,1.7736,1.774,86700000.0
2008-10-01 17:24:00,1.77415,1.7759,1.7738,1.7759,90400000.0
2008-10-01 17:25:00,1.7759,1.7759,1.7747,1.7747,180200000.0
2008-10-01 17:26:00,1.7747,1.775,1.7745,1.7745,96100000.0
2008-10-01 17:27:00,1.7745,1.7749,1.774,1.7744,154900000.0
2008-10-01 17:28:00,1.7744,1.77465,1.7741,1.77445,66900000.0
2008-10-01 17:29:00,1.7744,1.7744,1.7734,1.7736,153900000.0
2008-10-01 17:30:00,1.77365,1.77415,1.7736,1.77395,126100000.0
2008-10-01 17:31:00,1.7741,1.77475,1.7737,1.77475,122900000.0
2008-10-01 17:32:00,1.77475,1.77475,1.7742,1.7742,109800000.0
2008-10-01 17:33:00,1.7742,1.7746,1.7742,1.77455,86700000.0
2008-10-01 17:34:00,1.77445,1.77485,1.7743,1.7744,79700000.0
2008-10-01 17:35:00,1.7745,1.7745,1.7736,1.7738,107500000.0
2008-10-01 17:36:00,1.77385,1.77445,1.77305,1.774,220000000.0
2008-10-01 17:37:00,1.77365,1.77475,1.7734,1.77365,144200000.0
2008-10-01 17:38:00,1.7738,1.7744,1.77345,1.7738,179200000.0
2008-10-01 17:39:00,1.7739,1.7741,1.77285,1.77315,139400000.0
2008-10-01 17:40:00,1.7731,1.77395,1.77275,1.7735,166800000.0
2008-10-01 17:41:00,1.7735,1.77425,1.7731,1.7731,191400000.0
2008-10-01 17:42:00,1.7731,1.77395,1.77235,1.77365,175300000.0
2008-10-01 17:43:00,1.7736,1.774,1.7733,1.774,75600000.0
2008-10-01 17:44:00,1.774,1.7742,1.7739,1.77415,58800000.0
2008-10-01 17:45:00,1.7741,1.7744,1.774,1.774,670699997.0
2008-10-01 17:46:00,1.774,1.774,1.7734,1.7735,532400000.0
2008-10-01 17:47:00,1.7735,1.77365,1.77305,1.7735,78300000.0
2008-10-01 17:48:00,1.7735,1.7738,1.77295,1.7734,130200000.0
2008-10-01 17:49:00,1.7734,1.77415,1.77285,1.7738,135700000.0
2008-10-01 17:50:00,1.7738,1.77415,1.7735,1.7741,90800000.0
2008-10-01 17:51:00,1.7742,1.7747,1.7738,1.7745,119300000.0
2008-10-01 17:52:00,1.77455,1.77515,1.774,1.774,166700000.0
2008-10-01 17:53:00,1.7741,1.7755,1.7739,1.7749,258400000.0
2008-10-01 17:54:00,1.77495,1.7751,1.77395,1.77395,191900000.0
2008-10-01 17:55:00,1.77385,1.77405,1.7727,1.77315,311700000.0
2008-10-01 17:56:00,1.77305,1.7737,1.772,1.7723,152400000.0
2008-10-01 17:57:00,1.7719,1.77235,1.7719,1.77215,170200000.0
2008-10-01 17:58:00,1.7721,1.7721,1.77,1.7711,324800000.0
2008-10-01 17:59:00,1.7711,1.7719,1.77065,1.77125,142900000.0
2008-10-01 18:00:00,1.77135,1.77145,1.77055,1.7709,162000000.0
2008-10-01 18:01:00,1.7709,1.7709,1.76975,1.77,170300000.0
2008-10-01 18:02:00,1.77,1.77125,1.77,1.7702,188700000.0
2008-10-01 18:03:00,1.7702,1.7702,1.76945,1.7699,203200000.0
2008-10-01 18:04:00,1.7698,1.7698,1.76895,1.7693,214900000.0
2008-10-01 18:05:00,1.7693,1.77045,1.76865,1.7703,125500000.0
2008-10-01 18:06:00,1.7705,1.77105,1.7698,1.77,155400000.0
2008-10-01 18:07:00,1.77,1.77055,1.7699,1.77,263000000.0
2008-10-01 18:08:00,1.77,1.7702,1.76945,1.7696,355200000.0
2008-10-01 18:09:00,1.7696,1.77035,1.7696,1.7701,268700000.0
2008-10-01 18:10:00,1.77005,1.77035,1.77,1.77025,118700000.0
2008-10-01 18:11:00,1.7701,1.77145,1.77,1.7712,125400000.0
2008-10-01 18:12:00,1.7712,1.7714,1.7708,1.7709,90200000.0
2008-10-01 18:13:00,1.7709,1.7711,1.7709,1.7709,43800000.0
2008-10-01 18:14:00,1.7709,1.771,1.77025,1.7707,65800000.0
2008-10-01 18:15:00,1.77055,1.7714,1.7702,1.7706,233700000.0
2008-10-01 18:16:00,1.7706,1.7721,1.77005,1.77145,248200000.0
2008-10-01 18:17:00,1.77145,1.77205,1.7705,1.7708,248200000.0
2008-10-01 18:18:00,1.7708,1.77105,1.7707,1.7708,94300000.0
2008-10-01 18:19:00,1.77085,1.77085,1.77015,1.7703,227500000.0
2008-10-01 18:20:00,1.77035,1.7714,1.77035,1.77095,86000000.0
2008-10-01 18:21:00,1.77095,1.771,1.7706,1.7707,118000000.0
2008-10-01 18:22:00,1.7707,1.77125,1.7707,1.7709,49800000.0
2008-10-01 18:23:00,1.7709,1.771,1.76995,1.7706,154500000.0
2008-10-01 18:24:00,1.77065,1.7708,1.7699,1.7701,121600000.0
2008-10-01 18:25:00,1.77015,1.77085,1.76955,1.7705,135100000.0
2008-10-01 18:26:00,1.77045,1.77135,1.77035,1.7706,123400000.0
2008-10-01 18:27:00,1.7706,1.77065,1.76995,1.7703,326800000.0
2008-10-01 18:28:00,1.7703,1.7714,1.7703,1.77115,76500000.0
2008-10-01 18:29:00,1.7712,1.77165,1.7707,1.7707,72300000.0
2008-10-01 18:30:00,1.7709,1.77215,1.7709,1.7719,68600000.0
2008-10-01 18:31:00,1.7719,1.77265,1.77185,1.7726,110800000.0
2008-10-01 18:32:00,1.7725,1.7726,1.7718,1.7721,160900000.0
2008-10-01 18:33:00,1.7721,1.7721,1.77115,1.77125,134100000.0
2008-10-01 18:34:00,1.7714,1.7716,1.77075,1.7713,50900000.0
2008-10-01 18:35:00,1.7713,1.7718,1.771,1.7712,68800000.0
2008-10-01 18:36:00,1.77125,1.7717,1.77045,1.7717,57500000.0
2008-10-01 18:37:00,1.7717,1.77215,1.77155,1.7718,90600000.0
2008-10-01 18:38:00,1.77185,1.77425,1.7718,1.7737,168800000.0
2008-10-01 18:39:00,1.7737,1.7737,1.7725,1.7727,123500000.0
2008-10-01 18:40:00,1.77255,1.774,1.77255,1.77395,85900000.0
2008-10-01 18:41:00,1.77395,1.77405,1.77325,1.7738,100900000.0
2008-10-01 18:42:00,1.7738,1.7742,1.7731,1.7738,143300000.0
2008-10-01 18:43:00,1.77375,1.77385,1.77135,1.77135,159000000.0
2008-10-01 18:44:00,1.77135,1.77265,1.771,1.7716,183000000.0
2008-10-01 18:45:00,1.77145,1.7718,1.7712,1.77165,89200000.0
2008-10-01 18:46:00,1.7717,1.77215,1.77105,1.7712,89400000.0
2008-10-01 18:47:00,1.7712,1.77195,1.7711,1.77175,97100000.0
2008-10-01 18:48:00,1.7717,1.77265,1.7713,1.7721,145500000.0
2008-10-01 18:49:00,1.772,1.77235,1.77175,1.77225,138600000.0
2008-10-01 18:50:00,1.77225,1.7725,1.7713,1.7718,166200000.0
2008-10-01 18:51:00,1.7718,1.7718,1.77015,1.7702,139200000.0
2008-10-01 18:52:00,1.7702,1.77075,1.7697,1.7697,320200000.0
2008-10-01 18:53:00,1.7697,1.76975,1.76815,1.7688,143000000.0
2008-10-01 18:54:00,1.7688,1.76955,1.7688,1.7695,91400000.0
2008-10-01 18:55:00,1.7695,1.7699,1.7695,1.7698,94700000.0
2008-10-01 18:56:00,1.7698,1.7698,1.7693,1.7693,79400000.0
2008-10-01 18:57:00,1.7693,1.7693,1.769,1.7693,37300000.0
2008-10-01 18:58:00,1.769,1.76935,1.7689,1.76935,18700000.0
2008-10-01 18:59:00,1.76935,1.76935,1.7693,1.7693,9700000.0
2008-10-01 19:00:00,1.76935,1.76975,1.7692,1.76955,29600000.0
2008-10-01 19:01:00,1.7696,1.76985,1.7694,1.7698,47000000.0
2008-10-01 19:02:00,1.76975,1.76985,1.7696,1.7696,214500000.0
2008-10-01 19:03:00,1.7696,1.77065,1.7696,1.7706,132600000.0
2008-10-01 19:04:00,1.7705,1.77065,1.7704,1.7706,79700000.0
2008-10-01 19:05:00,1.77055,1.77125,1.7704,1.7711,119099999.0
2008-10-01 19:06:00,1.77125,1.77205,1.77125,1.7717,68000000.0
2008-10-01 19:07:00,1.7717,1.7726,1.7717,1.772,128300000.0
2008-10-01 19:08:00,1.772,1.7733,1.772,1.7733,100200000.0
2008-10-01 19:09:00,1.7733,1.7738,1.7733,1.77365,78100000.0
2008-10-01 19:10:00,1.77355,1.77395,1.77355,1.77375,61400000.0
2008-10-01 19:11:00,1.7737,1.7743,1.77315,1.7741,69300000.0
2008-10-01 19:12:00,1.7739,1.7741,1.7739,1.7741,60000000.0
2008-10-01 19:13:00,1.7741,1.7741,1.7739,1.7739,30000000.0
2008-10-01 19:14:00,1.7739,1.7745,1.77375,1.774,68700000.0
2008-10-01 19:15:00,1.77415,1.7746,1.77415,1.77435,53500000.0
2008-10-01 19:16:00,1.77445,1.7746,1.7743,1.77435,62600000.0
2008-10-01 19:17:00,1.7743,1.7749,1.7743,1.7746,181000000.0
2008-10-01 19:18:00,1.77455,1.7755,1.7745,1.77535,168700000.0
2008-10-01 19:19:00,1.7755,1.7762,1.77535,1.77595,117400000.0
2008-10-01 19:20:00,1.77585,1.776,1.7758,1.77585,26500000.0
2008-10-01 19:21:00,1.776,1.7767,1.77495,1.7763,142000000.0
2008-10-01 19:22:00,1.7763,1.7765,1.7763,1.7765,44800000.0
2008-10-01 19:23:00,1.7763,1.7765,1.7763,1.7765,26400000.0
2008-10-01 19:24:00,1.77565,1.7759,1.7755,1.7759,40800000.0
2008-10-01 19:25:00,1.7759,1.776,1.7755,1.7756,99700000.0
2008-10-01 19:26:00,1.77565,1.7762,1.7754,1.77595,122800000.0
2008-10-01 19:27:00,1.77585,1.77735,1.7752,1.77675,233800000.0
2008-10-01 19:28:00,1.77675,1.7777,1.7762,1.7764,171800000.0
2008-10-01 19:29:00,1.77635,1.7771,1.77615,1.77645,153600000.0
2008-10-01 19:30:00,1.77645,1.77725,1.77555,1.7762,262200000.0
2008-10-01 19:31:00,1.77615,1.77815,1.77615,1.7777,195000000.0
2008-10-01 19:32:00,1.7777,1.7777,1.77645,1.7773,176700000.0
2008-10-01 19:33:00,1.77745,1.77765,1.7769,1.77725,143200000.0
2008-10-01 19:34:00,1.7772,1.77755,1.777,1.77755,86800000.0
2008-10-01 19:35:00,1.7774,1.77825,1.7774,1.778,154700000.0
2008-10-01 19:36:00,1.778,1.778,1.7775,1.778,76000000.0
2008-10-01 19:37:00,1.778,1.778,1.7763,1.7767,130700000.0
2008-10-01 19:38:00,1.7767,1.7768,1.7767,1.7767,89100000.0
2008-10-01 19:39:00,1.7767,1.777,1.7765,1.777,117800000.0
2008-10-01 19:40:00,1.777,1.77725,1.77655,1.77705,424999999.0
2008-10-01 19:41:00,1.777,1.77735,1.77685,1.77725,62600000.0
2008-10-01 19:42:00,1.7772,1.7777,1.77705,1.7775,144900000.0
2008-10-01 19:43:00,1.7775,1.7784,1.7775,1.7781,217500000.0
2008-10-01 19:44:00,1.77805,1.77835,1.7752,1.77535,283800000.0
2008-10-01 19:45:00,1.77545,1.77555,1.77415,1.7752,218800000.0
2008-10-01 19:46:00,1.77525,1.7767,1.77525,1.77635,120000000.0
2008-10-01 19:47:00,1.7763,1.7769,1.77605,1.7768,125200000.0
2008-10-01 19:48:00,1.7768,1.77825,1.7768,1.778,158700000.0
2008-10-01 19:49:00,1.7779,1.7779,1.7763,1.7766,167500000.0
2008-10-01 19:50:00,1.7766,1.7771,1.7766,1.7767,173000000.0
2008-10-01 19:51:00,1.7767,1.77785,1.7767,1.7773,159900000.0
2008-10-01 19:52:00,1.7774,1.7781,1.7773,1.7777,268600000.0
2008-10-01 19:53:00,1.7777,1.77835,1.7774,1.7779,167500000.0
2008-10-01 19:54:00,1.7779,1.7783,1.77655,1.7776,273600000.0
2008-10-01 19:55:00,1.7776,1.7776,1.7776,1.7776,73200000.0
2008-10-01 19:56:00,1.7776,1.7776,1.77705,1.77705,68800000.0
2008-10-01 19:57:00,1.7772,1.7772,1.7772,1.7772,55200000.0
2008-10-01 19:58:00,1.7772,1.77755,1.7772,1.77755,42000000.0
2008-10-01 19:59:00,1.7775,1.77805,1.7774,1.7779,40100000.0
2008-10-01 20:00:00,1.7777,1.7779,1.77635,1.7776,270800003.0
2008-10-01 20:01:00,1.7776,1.7777,1.7776,1.7777,67200000.0
2008-10-01 20:02:00,1.7777,1.7786,1.77765,1.7785,94200000.0
2008-10-01 20:03:00,1.7787,1.77925,1.7784,1.7791,128200000.0
2008-10-01 20:04:00,1.77905,1.77955,1.77895,1.77905,118800000.0
2008-10-01 20:05:00,1.779,1.77995,1.77875,1.7795,137100000.0
2008-10-01 20:06:00,1.7795,1.78055,1.7794,1.7803,191800000.0
2008-10-01 20:07:00,1.7803,1.7804,1.7803,1.7803,71400000.0
2008-10-01 20:08:00,1.7803,1.7803,1.7803,1.7803,20700000.0
2008-10-01 20:09:00,1.7803,1.7805,1.7803,1.7804,84000000.0
2008-10-01 20:10:00,1.7803,1.7808,1.7803,1.7806,301600000.0
2008-10-01 20:11:00,1.78065,1.78085,1.78055,1.7806,84300000.0
2008-10-01 20:12:00,1.7806,1.7806,1.7806,1.7806,7200000.0
2008-10-01 20:13:00,1.7807,1.7807,1.7806,1.7806,21800000.0
2008-10-01 20:14:00,1.7806,1.7806,1.7791,1.7793,218800000.0
2008-10-01 20:15:00,1.7793,1.7793,1.7793,1.7793,32400000.0
2008-10-01 20:16:00,1.7793,1.7793,1.7784,1.7784,189300000.0
2008-10-01 20:17:00,1.7784,1.7788,1.77705,1.77775,641400011.0
2008-10-01 20:18:00,1.77765,1.77795,1.7771,1.7772,203400002.0
2008-10-01 20:19:00,1.7772,1.7786,1.7772,1.77845,143700000.0
2008-10-01 20:20:00,1.7781,1.77845,1.7781,1.77835,97200000.0
2008-10-01 20:21:00,1.7783,1.77845,1.77825,1.7783,166999999.0
2008-10-01 20:22:00,1.7783,1.7783,1.7782,1.7783,284800000.0
2008-10-01 20:23:00,1.7783,1.7783,1.7783,1.7783,163200000.0
2008-10-01 20:24:00,1.7783,1.77895,1.77765,1.77825,485900000.0
2008-10-01 20:25:00,1.7784,1.7784,1.77665,1.7778,156400000.0
2008-10-01 20:26:00,1.7778,1.7778,1.7766,1.7768,13100000.0
2008-10-01 20:27:00,1.77685,1.7776,1.77655,1.77695,127100000.0
2008-10-01 20:28:00,1.77715,1.77745,1.77715,1.77735,15200000.0
2008-10-01 20:29:00,1.7773,1.77755,1.7773,1.7774,15100000.0
2008-10-01 20:30:00,1.77745,1.77775,1.77695,1.77735,38500000.0
2008-10-01 20:31:00,1.7775,1.7775,1.776,1.7769,231900000.0
2008-10-01 20:32:00,1.7769,1.7776,1.7769,1.7776,82900000.0
2008-10-01 20:33:00,1.77765,1.77825,1.77765,1.7782,57000000.0
2008-10-01 20:34:00,1.7782,1.77825,1.77585,1.77585,145700000.0
2008-10-01 20:35:00,1.7759,1.77775,1.77575,1.77745,275900000.0
2008-10-01 20:36:00,1.7775,1.7779,1.7772,1.77755,370300002.0
2008-10-01 20:37:00,1.7776,1.7779,1.7771,1.77765,209800000.0
2008-10-01 20:38:00,1.77775,1.77875,1.77765,1.77875,85700000.0
2008-10-01 20:39:00,1.77885,1.77915,1.77725,1.7789,224600000.0
2008-10-01 20:40:00,1.77885,1.78,1.77825,1.77845,187000000.0
2008-10-01 20:41:00,1.77875,1.7789,1.77825,1.7788,81700000.0
2008-10-01 20:42:00,1.7788,1.7788,1.77695,1.7784,155100000.0
2008-10-01 20:43:00,1.7787,1.77885,1.7773,1.7785,253200000.0
2008-10-01 20:44:00,1.7785,1.77905,1.7781,1.7786,117200000.0
2008-10-01 20:45:00,1.77875,1.77885,1.77855,1.77865,46000000.0
2008-10-01 20:46:00,1.77865,1.7789,1.77855,1.7786,129700000.0
2008-10-01 20:47:00,1.7786,1.77865,1.7762,1.77665,668799999.0
2008-10-01 20:48:00,1.7767,1.7771,1.7759,1.7759,186200000.0
2008-10-01 20:49:00,1.7759,1.7771,1.7749,1.77695,220300000.0
2008-10-01 20:50:00,1.77705,1.77705,1.7754,1.7763,140200000.0
2008-10-01 20:51:00,1.7763,1.7764,1.77545,1.7764,174800000.0
2008-10-01 20:52:00,1.7765,1.77715,1.7758,1.7765,88500000.0
2008-10-01 20:53:00,1.7769,1.77705,1.7764,1.7764,103500000.0
2008-10-01 20:54:00,1.7764,1.7768,1.7764,1.7768,149400000.0
2008-10-01 20:55:00,1.7768,1.77795,1.7768,1.7776,201200000.0
2008-10-01 20:56:00,1.7776,1.77785,1.7776,1.7777,381800000.0
2008-10-01 20:57:00,1.7777,1.77885,1.7777,1.77885,475700005.0
2008-10-01 20:58:00,1.77885,1.779,1.7772,1.7785,970499996.0
2008-10-01 20:59:00,1.7785,1.7787,1.7785,1.7785,779000000.0
2008-10-01 21:00:00,1.7785,1.779,1.7783,1.7784,146900000.0
2008-10-01 21:01:00,1.7784,1.7792,1.7774,1.77745,223100000.0
2008-10-01 21:02:00,1.77775,1.7781,1.77705,1.7775,146600000.0
2008-10-01 21:03:00,1.77755,1.77785,1.77685,1.7776,143100000.0
2008-10-01 21:04:00,1.7775,1.7781,1.77705,1.7779,96500000.0
2008-10-01 21:05:00,1.7779,1.77905,1.7779,1.77905,161100000.0
2008-10-01 21:06:00,1.7787,1.7791,1.7787,1.7791,28200000.0
2008-10-01 21:07:00,1.77905,1.77935,1.77905,1.77915,14000000.0
2008-10-01 21:08:00,1.77875,1.77875,1.77825,1.7785,76500000.0
2008-10-01 21:09:00,1.77845,1.77885,1.7781,1.7788,416300012.0
2008-10-01 21:10:00,1.7789,1.7793,1.7789,1.7793,42700000.0
2008-10-01 21:11:00,1.7793,1.7799,1.77885,1.7791,202800000.0
2008-10-01 21:12:00,1.7791,1.7792,1.7781,1.7792,141200000.0
2008-10-01 21:13:00,1.7792,1.7792,1.7783,1.7792,157600000.0
2008-10-01 21:14:00,1.779,1.7792,1.7781,1.7792,172800000.0
2008-10-01 21:15:00,1.7783,1.7792,1.7783,1.77845,167200000.0
2008-10-01 21:16:00,1.7786,1.77905,1.77765,1.7782,102400000.0
2008-10-01 21:17:00,1.7782,1.77845,1.7781,1.7781,123400000.0
2008-10-01 21:18:00,1.7782,1.7782,1.77765,1.7782,160000000.0
2008-10-01 21:19:00,1.7776,1.7778,1.7775,1.7776,317600000.0
2008-10-01 21:20:00,1.7782,1.7782,1.7777,1.7778,317600000.0
2008-10-01 21:21:00,1.7778,1.7783,1.7778,1.7782,79600000.0
2008-10-01 21:22:00,1.7783,1.7784,1.778,1.7783,155499999.0
2008-10-01 21:23:00,1.7784,1.7784,1.7779,1.778,37200000.0
2008-10-01 21:24:00,1.778,1.77855,1.77785,1.778,257399998.0
2008-10-01 21:25:00,1.778,1.7787,1.77795,1.77865,100800000.0
2008-10-01 21:26:00,1.7787,1.779,1.77835,1.779,90200000.0
2008-10-01 21:27:00,1.77895,1.77905,1.7785,1.77895,80600000.0
2008-10-01 21:28:00,1.7789,1.77895,1.7787,1.7789,135200000.0
2008-10-01 21:29:00,1.77835,1.7789,1.77795,1.7788,152699999.0
2008-10-01 21:30:00,1.7787,1.7788,1.7786,1.7786,265600000.0
2008-10-01 21:31:00,1.7787,1.7788,1.7769,1.7778,312800000.0
2008-10-01 21:32:00,1.7778,1.77795,1.7778,1.7779,70700000.0
2008-10-01 21:33:00,1.7779,1.778,1.7775,1.7778,122600000.0
2008-10-01 21:34:00,1.7778,1.7778,1.7778,1.7778,92400000.0
2008-10-01 21:35:00,1.7778,1.7778,1.7778,1.7778,13200000.0
2008-10-01 21:36:00,1.7778,1.7778,1.7776,1.7778,400800000.0
2008-10-01 21:37:00,1.7778,1.7778,1.7778,1.7778,450800000.0
2008-10-01 21:38:00,1.7778,1.7778,1.7778,1.7778,250800000.0
2008-10-01 21:39:00,1.7778,1.7779,1.7778,1.7778,224999999.0
2008-10-01 21:40:00,1.7778,1.7778,1.7778,1.7778,265200000.0
2008-10-01 21:41:00,1.7778,1.7778,1.7778,1.7778,102000000.0
2008-10-01 21:42:00,1.7778,1.7778,1.7772,1.7776,132000000.0
2008-10-01 21:43:00,1.7776,1.77785,1.77705,1.77735,105900000.0
2008-10-01 21:44:00,1.77745,1.7775,1.7772,1.7774,68800000.0
2008-10-01 21:45:00,1.7773,1.77745,1.77725,1.77745,22800000.0
2008-10-01 21:46:00,1.77725,1.77745,1.7772,1.77725,62600000.0
2008-10-01 21:47:00,1.77725,1.7776,1.77715,1.7773,144400000.0
2008-10-01 21:48:00,1.7773,1.77775,1.7773,1.77775,61400000.0
2008-10-01 21:49:00,1.7778,1.7778,1.77715,1.7773,15500000.0
2008-10-01 21:50:00,1.77765,1.7778,1.77715,1.7776,84400000.0
2008-10-01 21:51:00,1.7776,1.77775,1.7776,1.7777,146100000.0
2008-10-01 21:52:00,1.7776,1.77785,1.7776,1.7778,69300000.0
2008-10-01 21:53:00,1.7778,1.7778,1.7778,1.7778,187200000.0
2008-10-01 21:54:00,1.7778,1.7778,1.7778,1.7778,96000000.0
2008-10-01 21:55:00,1.7778,1.7779,1.77705,1.77765,182500000.0
2008-10-01 21:56:00,1.7778,1.7778,1.77705,1.7772,145200000.0
2008-10-01 21:57:00,1.7772,1.7772,1.7767,1.7768,463600018.0
2008-10-01 21:58:00,1.7768,1.7768,1.7767,1.7768,526400017.0
2008-10-01 21:59:00,1.7767,1.77705,1.7767,1.7769,300200004.0
2008-10-01 22:00:00,1.7769,1.777,1.77685,1.77685,81100000.0
2008-10-01 22:01:00,1.77695,1.7775,1.7769,1.7775,106500000.0
2008-10-01 22:02:00,1.7776,1.7776,1.77725,1.7773,41000000.0
2008-10-01 22:03:00,1.77725,1.77735,1.777,1.7771,1449000047.0
2008-10-01 22:04:00,1.7771,1.7771,1.7759,1.77615,271100000.0
2008-10-01 22:05:00,1.7761,1.77655,1.7761,1.77645,90900000.0
2008-10-01 22:06:00,1.7764,1.77685,1.7759,1.77665,174400000.0
2008-10-01 22:07:00,1.7766,1.7776,1.7766,1.7776,101400000.0
2008-10-01 22:08:00,1.77765,1.7777,1.7774,1.7776,34000000.0
2008-10-01 22:09:00,1.7778,1.778,1.7776,1.778,30700000.0
2008-10-01 22:10:00,1.778,1.77905,1.778,1.77905,60700000.0
2008-10-01 22:11:00,1.7791,1.7793,1.77755,1.7787,329200000.0
2008-10-01 22:12:00,1.7787,1.7787,1.7774,1.7774,207400000.0
2008-10-01 22:13:00,1.7776,1.77795,1.7774,1.7778,157600000.0
2008-10-01 22:14:00,1.77795,1.77845,1.7778,1.7778,63500000.0
2008-10-01 22:15:00,1.7778,1.7782,1.7778,1.7782,7600000.0
2008-10-01 22:16:00,1.77815,1.77855,1.77795,1.77835,67800000.0
2008-10-01 22:17:00,1.7784,1.7785,1.7783,1.7784,69000000.0
2008-10-01 22:18:00,1.7784,1.77845,1.77735,1.77795,100500000.0
2008-10-01 22:19:00,1.7779,1.778,1.77755,1.7778,93400000.0
2008-10-01 22:20:00,1.7779,1.7781,1.7778,1.7781,38200000.0
2008-10-01 22:21:00,1.7782,1.7783,1.7779,1.7781,67800000.0
2008-10-01 22:22:00,1.778,1.7784,1.77785,1.7783,99600000.0
2008-10-01 22:23:00,1.77825,1.7785,1.7782,1.77845,117300000.0
2008-10-01 22:24:00,1.7784,1.7785,1.7784,1.7784,12600000.0
2008-10-01 22:25:00,1.7784,1.7784,1.77755,1.7779,46000000.0
2008-10-01 22:26:00,1.7779,1.7779,1.7779,1.7779,14400000.0
2008-10-01 22:27:00,1.7781,1.7781,1.7781,1.7781,1000000.0
2008-10-01 22:28:00,1.7779,1.7784,1.7778,1.7782,119100000.0
2008-10-01 22:29:00,1.7782,1.7785,1.7781,1.7782,108900000.0
2008-10-01 22:30:00,1.7782,1.7782,1.7782,1.7782,9600000.0
2008-10-01 22:31:00,1.7782,1.7782,1.778,1.778,80400000.0
2008-10-01 22:32:00,1.7782,1.7782,1.7762,1.7774,154400000.0
2008-10-01 22:33:00,1.778,1.7782,1.7758,1.7776,189900000.0
2008-10-01 22:34:00,1.7778,1.7783,1.77735,1.7776,339400000.0
2008-10-01 22:35:00,1.7776,1.77785,1.7776,1.77785,140000000.0
2008-10-01 22:36:00,1.7779,1.779,1.7779,1.77895,150300000.0
2008-10-01 22:37:00,1.7789,1.7792,1.7784,1.7788,46000000.0
2008-10-01 22:38:00,1.7791,1.7792,1.7791,1.7792,2200000.0
2008-10-01 22:39:00,1.7792,1.7792,1.7773,1.779,39800000.0
2008-10-01 22:40:00,1.7778,1.7789,1.77745,1.7779,122700001.0
2008-10-01 22:41:00,1.77795,1.77795,1.7776,1.7776,45000000.0
2008-10-01 22:42:00,1.77765,1.778,1.7776,1.77785,91700000.0
2008-10-01 22:43:00,1.7778,1.77785,1.7778,1.7778,90700000.0
2008-10-01 22:44:00,1.7778,1.7778,1.7778,1.7778,10800000.0
2008-10-01 22:45:00,1.7778,1.77815,1.77765,1.77765,13800000.0
2008-10-01 22:46:00,1.7778,1.77825,1.77765,1.7782,223399998.0
2008-10-01 22:47:00,1.7782,1.77925,1.7782,1.77925,31000000.0
2008-10-01 22:48:00,1.7793,1.7795,1.7793,1.7795,43700000.0
2008-10-01 22:49:00,1.7795,1.7795,1.7793,1.7793,43800000.0
2008-10-01 22:50:00,1.7793,1.7793,1.7793,1.7793,21600000.0
2008-10-01 22:51:00,1.7793,1.7793,1.7793,1.7793,32400000.0
2008-10-01 22:52:00,1.7793,1.7793,1.779,1.779,121900000.0
2008-10-01 22:53:00,1.7792,1.7793,1.7792,1.7793,30000000.0
2008-10-01 22:54:00,1.7785,1.7787,1.7785,1.7785,32800000.0
2008-10-01 22:55:00,1.7792,1.7793,1.7792,1.7793,32800000.0
2008-10-01 22:56:00,1.7793,1.7793,1.7792,1.7792,49600000.0
2008-10-01 22:57:00,1.7786,1.7789,1.7786,1.7788,18000000.0
2008-10-01 22:58:00,1.7787,1.7788,1.7785,1.7785,18000000.0
2008-10-01 22:59:00,1.7786,1.7789,1.7785,1.7787,18000000.0
2008-10-01 23:00:00,1.7786,1.7791,1.77855,1.7787,18000000.0
2008-10-01 23:01:00,1.7787,1.7792,1.7786,1.779,15000000.0
2008-10-01 23:02:00,1.7789,1.7795,1.7784,1.77875,15000000.0
2008-10-01 23:03:00,1.7789,1.7791,1.7789,1.7791,12000000.0
2008-10-01 23:04:00,1.7794,1.7796,1.7794,1.7794,4000000.0
2008-10-01 23:05:00,1.77915,1.77915,1.7791,1.77915,4000000.0
2008-10-01 23:06:00,1.7791,1.7791,1.7784,1.7789,11000000.0
2008-10-01 23:07:00,1.77895,1.77895,1.77805,1.7782,12100000.0
2008-10-01 23:08:00,1.77815,1.7791,1.77805,1.7791,54200000.0
2008-10-01 23:09:00,1.7791,1.7796,1.77895,1.7796,174500000.0
2008-10-01 23:10:00,1.7796,1.7813,1.7794,1.781,167300000.0
2008-10-01 23:11:00,1.781,1.781,1.7807,1.781,79700000.0
2008-10-01 23:12:00,1.7809,1.7811,1.7809,1.7811,29200000.0
2008-10-01 23:13:00,1.7808,1.781,1.7808,1.781,29200000.0
2008-10-01 23:14:00,1.7806,1.7812,1.7804,1.781,153599999.0
2008-10-01 23:15:00,1.7808,1.7812,1.7807,1.7807,153599999.0
2008-10-01 23:16:00,1.7808,1.781,1.7805,1.7807,153599999.0
2008-10-01 23:17:00,1.7809,1.7809,1.7784,1.77875,153599999.0
2008-10-01 23:18:00,1.7786,1.7786,1.7785,1.7785,545699991.0
2008-10-01 23:19:00,1.7785,1.7785,1.7763,1.77835,297700000.0
2008-10-01 23:20:00,1.7784,1.77955,1.7784,1.7791,73900000.0
2008-10-01 23:21:00,1.7791,1.7791,1.77825,1.7789,536299991.0
2008-10-01 23:22:00,1.7789,1.7789,1.7788,1.7789,86999999.0
2008-10-01 23:23:00,1.779,1.779,1.7789,1.7789,365200003.0
2008-10-01 23:24:00,1.7789,1.7789,1.77585,1.7769,648800005.0
2008-10-01 23:25:00,1.7785,1.7788,1.7785,1.7788,18000000.0
2008-10-01 23:26:00,1.7783,1.7788,1.77565,1.778,353100000.0
2008-10-01 23:27:00,1.77665,1.778,1.77455,1.77455,196299999.0
2008-10-01 23:28:00,1.7745,1.7794,1.7745,1.7769,370200000.0
2008-10-01 23:29:00,1.7769,1.7769,1.7767,1.7769,59000000.0
2008-10-01 23:30:00,1.7769,1.77695,1.7756,1.7766,77300000.0
2008-10-01 23:31:00,1.77675,1.7768,1.7766,1.7766,23400000.0
2008-10-01 23:32:00,1.7766,1.7766,1.7766,1.7766,9600000.0
2008-10-01 23:33:00,1.7766,1.7766,1.7766,1.7766,19200000.0
2008-10-01 23:34:00,1.7766,1.7766,1.7766,1.7766,9600000.0
2008-10-01 23:35:00,1.7766,1.7766,1.7766,1.7766,9600000.0
2008-10-01 23:36:00,1.7766,1.7766,1.7766,1.7766,9600000.0
2008-10-01 23:37:00,1.7766,1.7766,1.7766,1.7766,54000000.0
2008-10-01 23:38:00,1.7766,1.7766,1.7764,1.7764,34200000.0
2008-10-01 23:39:00,1.7764,1.7764,1.7762,1.7762,117900003.0
2008-10-01 23:40:00,1.7762,1.7762,1.7761,1.7762,253700007.0
2008-10-01 23:41:00,1.7763,1.7769,1.7763,1.7767,99800000.0
2008-10-01 23:42:00,1.7767,1.7768,1.7733,1.7767,84200001.0
2008-10-01 23:43:00,1.776,1.7762,1.7758,1.776,92800000.0
2008-10-01 23:44:00,1.7767,1.7767,1.7765,1.7765,92800000.0
2008-10-01 23:45:00,1.7765,1.7765,1.7724,1.77365,88100001.0
2008-10-01 23:46:00,1.776,1.7763,1.7752,1.7754,209800000.0
2008-10-01 23:47:00,1.7754,1.7754,1.7754,1.7754,24000000.0
2008-10-01 23:48:00,1.7742,1.7744,1.7742,1.7744,473200000.0
2008-10-01 23:49:00,1.7744,1.7744,1.7743,1.7743,162800000.0
2008-10-01 23:50:00,1.7742,1.7742,1.7742,1.7742,84000000.0
2008-10-01 23:51:00,1.7742,1.7742,1.7742,1.7742,48000000.0
2008-10-01 23:52:00,1.7735,1.7737,1.7735,1.7735,108000000.0
2008-10-01 23:53:00,1.7742,1.7742,1.7742,1.7742,108000000.0
2008-10-01 23:54:00,1.7737,1.7738,1.7735,1.7735,140400000.0
2008-10-01 23:55:00,1.7742,1.7742,1.774,1.774,140400000.0
2008-10-01 23:56:00,1.774,1.7742,1.77345,1.7741,385900000.0
2008-10-01 23:57:00,1.7741,1.7741,1.7741,1.7741,106800000.0
2008-10-01 23:58:00,1.774,1.7741,1.77345,1.7741,326800005.0
2008-10-01 23:59:00,1.7735,1.7739,1.7733,1.7733,237000003.0
2008-10-02 00:00:00,1.7741,1.7741,1.7736,1.774,237000003.0
2008-10-02 00:01:00,1.774,1.774,1.77345,1.7736,56400000.0
2008-10-02 00:02:00,1.7734,1.7734,1.77285,1.7729,49400000.0
2008-10-02 00:03:00,1.772,1.7731,1.772,1.7728,34400000.0
2008-10-02 00:04:00,1.7725,1.7728,1.7725,1.7725,34400000.0
2008-10-02 00:05:00,1.7727,1.7728,1.7724,1.7726,34400000.0
2008-10-02 00:06:00,1.7729,1.773,1.7729,1.7729,34400000.0
2008-10-02 00:07:00,1.7731,1.7734,1.7731,1.7734,5900000.0
2008-10-02 00:09:00,1.7732,1.7732,1.773,1.7732,12400000.0
2008-10-02 00:10:00,1.7733,1.7733,1.7732,1.7732,12400000.0
2008-10-02 00:11:00,1.773,1.773,1.7727,1.7727,12400000.0
2008-10-02 00:12:00,1.7733,1.7733,1.7732,1.7732,12400000.0
2008-10-02 00:13:00,1.7732,1.7732,1.7732,1.7732,14400000.0
2008-10-02 00:14:00,1.7732,1.7732,1.7732,1.7732,14400000.0
2008-10-02 00:15:00,1.7732,1.7732,1.7728,1.7728,76400000.0
2008-10-02 00:16:00,1.7728,1.7728,1.7728,1.7728,8000000.0
2008-10-02 00:17:00,1.7724,1.7725,1.7722,1.7724,6000000.0
2008-10-02 00:18:00,1.7723,1.7723,1.7723,1.7723,6000000.0
2008-10-02 00:19:00,1.7728,1.7728,1.7728,1.7728,6000000.0
2008-10-02 00:20:00,1.7722,1.7722,1.7719,1.7719,5200000.0
2008-10-02 00:21:00,1.7727,1.7728,1.7727,1.7728,5200000.0
2008-10-02 00:22:00,1.7718,1.7719,1.7718,1.7718,16500000.0
2008-10-02 00:24:00,1.7727,1.7727,1.7726,1.7726,16500000.0
2008-10-02 00:25:00,1.772,1.772,1.7718,1.7718,15000000.0
2008-10-02 00:26:00,1.7725,1.7726,1.7725,1.7726,15000000.0
2008-10-02 00:27:00,1.7715,1.7719,1.7715,1.7718,46600000.0
2008-10-02 00:28:00,1.7719,1.7719,1.7718,1.7719,46600000.0
2008-10-02 00:29:00,1.7721,1.7721,1.772,1.772,46600000.0
2008-10-02 00:30:00,1.7718,1.772,1.7718,1.772,46600000.0
2008-10-02 00:31:00,1.7719,1.7722,1.7719,1.772,46600000.0
2008-10-02 00:32:00,1.7721,1.7721,1.7721,1.7721,46600000.0
2008-10-02 00:33:00,1.7719,1.772,1.7718,1.772,46600000.0
2008-10-02 00:34:00,1.7721,1.7721,1.7718,1.7718,46600000.0
2008-10-02 00:35:00,1.7719,1.7721,1.7719,1.7721,46600000.0
2008-10-02 00:36:00,1.772,1.7722,1.7718,1.7722,46600000.0
2008-10-02 00:37:00,1.7723,1.7725,1.7716,1.7718,46600000.0
2008-10-02 00:38:00,1.7716,1.7716,1.7715,1.7715,46600000.0
2008-10-02 00:39:00,1.7726,1.7726,1.7724,1.7726,46600000.0
2008-10-02 00:40:00,1.7726,1.7726,1.7711,1.7713,57000000.0
2008-10-02 00:41:00,1.7713,1.7716,1.7713,1.7714,18200000.0
2008-10-02 00:42:00,1.7714,1.7714,1.7714,1.7714,10800000.0
2008-10-02 00:43:00,1.7714,1.7714,1.7713,1.7714,39800000.0
2008-10-02 00:44:00,1.7713,1.7713,1.77065,1.7708,30200000.0
2008-10-02 00:45:00,1.7708,1.7708,1.7708,1.7708,7000000.0
2008-10-02 00:46:00,1.7699,1.7704,1.7699,1.7702,7000000.0
2008-10-02 00:47:00,1.7708,1.7708,1.7708,1.7708,7000000.0
2008-10-02 00:48:00,1.7708,1.7708,1.7707,1.7708,31600000.0
2008-10-02 00:49:00,1.7707,1.7708,1.7704,1.7706,11200000.0
2008-10-02 00:50:00,1.7705,1.7705,1.7692,1.7701,62100000.0
2008-10-02 00:51:00,1.7692,1.76975,1.7692,1.7694,19000000.0
2008-10-02 00:52:00,1.7695,1.7695,1.7695,1.7695,16000000.0
2008-10-02 00:53:00,1.7691,1.7693,1.769,1.7692,24000000.0
2008-10-02 00:54:00,1.7693,1.7693,1.7691,1.7692,24000000.0
2008-10-02 00:55:00,1.7693,1.7694,1.7692,1.7692,24000000.0
2008-10-02 00:56:00,1.7691,1.7691,1.7691,1.7691,24000000.0
2008-10-02 00:57:00,1.7693,1.7693,1.7691,1.7691,24000000.0
2008-10-02 00:58:00,1.7695,1.7695,1.7695,1.7695,24000000.0
2008-10-02 00:59:00,1.7695,1.7696,1.7695,1.7696,20200000.0
2008-10-02 01:00:00,1.7696,1.7696,1.7696,1.7696,27000000.0
2008-10-02 01:01:00,1.7696,1.7696,1.7696,1.7696,21600000.0
2008-10-02 01:02:00,1.7696,1.7696,1.7696,1.7696,37800000.0
2008-10-02 01:03:00,1.7696,1.7696,1.7696,1.7696,48600000.0
2008-10-02 01:04:00,1.7694,1.7695,1.7692,1.7694,37200000.0
2008-10-02 01:05:00,1.7693,1.7696,1.7693,1.7696,37200000.0
2008-10-02 01:06:00,1.76975,1.77,1.7697,1.77,37200000.0
2008-10-02 01:07:00,1.77,1.77025,1.77,1.7702,19100000.0
2008-10-02 01:08:00,1.7696,1.7697,1.7696,1.7696,9000000.0
2008-10-02 01:09:00,1.7695,1.7697,1.7694,1.7696,9000000.0
2008-10-02 01:10:00,1.7702,1.7702,1.7701,1.7701,9000000.0
2008-10-02 01:11:00,1.7701,1.7701,1.7699,1.77,44100000.0
2008-10-02 01:12:00,1.77,1.77,1.76675,1.768,277300000.0
2008-10-02 01:13:00,1.7682,1.7682,1.7679,1.768,146000000.0
2008-10-02 01:14:00,1.768,1.768,1.768,1.768,46200000.0
2008-10-02 01:15:00,1.768,1.768,1.768,1.768,8400000.0
2008-10-02 01:16:00,1.768,1.768,1.768,1.768,37800000.0
2008-10-02 01:17:00,1.768,1.7684,1.768,1.7684,11400000.0
2008-10-02 01:18:00,1.768,1.76825,1.768,1.7682,12400000.0
2008-10-02 01:19:00,1.7682,1.7685,1.7682,1.7685,9800000.0
2008-10-02 01:20:00,1.7685,1.7685,1.7685,1.7685,7500000.0
2008-10-02 01:21:00,1.7685,1.7685,1.7685,1.7685,6600000.0
2008-10-02 01:22:00,1.7685,1.7688,1.7685,1.7688,8200000.0
2008-10-02 01:23:00,1.7688,1.7688,1.7688,1.7688,9500000.0
2008-10-02 01:24:00,1.7688,1.7688,1.7688,1.7688,7000000.0
2008-10-02 01:25:00,1.7688,1.7688,1.7688,1.7688,10000000.0
2008-10-02 01:26:00,1.7688,1.7688,1.7688,1.7688,14000000.0
2008-10-02 01:27:00,1.7688,1.7688,1.7688,1.7688,7000000.0
2008-10-02 01:28:00,1.7683,1.7684,1.7682,1.7684,1200000.0
2008-10-02 01:29:00,1.7688,1.7688,1.7688,1.7688,1200000.0
2008-10-02 01:30:00,1.7684,1.7684,1.7682,1.7683,9200000.0
2008-10-02 01:31:00,1.7688,1.7688,1.7687,1.7687,9200000.0
2008-10-02 01:32:00,1.7688,1.7688,1.7687,1.7688,15200000.0
2008-10-02 01:33:00,1.7687,1.7687,1.7683,1.7684,10800000.0
2008-10-02 01:34:00,1.7684,1.7684,1.7684,1.7684,2400000.0
2008-10-02 01:35:00,1.7683,1.7683,1.7682,1.7682,19800000.0
2008-10-02 01:36:00,1.7681,1.7681,1.7678,1.7681,19800000.0
2008-10-02 01:37:00,1.768,1.7682,1.7679,1.7679,19800000.0
2008-10-02 01:38:00,1.7681,1.7682,1.768,1.768,19800000.0
2008-10-02 01:39:00,1.7681,1.7681,1.768,1.7681,19800000.0
2008-10-02 01:40:00,1.7684,1.7686,1.7684,1.7686,19800000.0
2008-10-02 01:41:00,1.7685,1.7686,1.7682,1.7684,83200001.0
2008-10-02 01:42:00,1.7683,1.7683,1.7673,1.7682,33500000.0
2008-10-02 01:43:00,1.7682,1.7682,1.7682,1.7682,16800000.0
2008-10-02 01:44:00,1.7682,1.7682,1.7682,1.7682,7200000.0
2008-10-02 01:45:00,1.7682,1.7682,1.76745,1.7675,39600000.0
2008-10-02 01:46:00,1.7675,1.7675,1.76675,1.7669,96200000.0
2008-10-02 01:47:00,1.7669,1.7669,1.7669,1.7669,5200000.0
2008-10-02 01:48:00,1.7664,1.7665,1.7661,1.7663,38400000.0
2008-10-02 01:49:00,1.7669,1.7669,1.7666,1.7667,38400000.0
2008-10-02 01:50:00,1.7667,1.7667,1.7666,1.7666,9600000.0
2008-10-02 01:51:00,1.7666,1.7666,1.7663,1.7663,53700000.0
2008-10-02 01:52:00,1.7658,1.766,1.7658,1.7659,167900000.0
2008-10-02 01:53:00,1.7658,1.766,1.7658,1.766,167900000.0
2008-10-02 01:54:00,1.7661,1.7661,1.766,1.766,167900000.0
2008-10-02 01:55:00,1.7663,1.7663,1.7649,1.7653,167900000.0
2008-10-02 01:56:00,1.7653,1.7658,1.7653,1.7657,106600000.0
2008-10-02 01:57:00,1.7657,1.766,1.7657,1.7659,53700000.0
2008-10-02 01:58:00,1.766,1.7664,1.7659,1.7664,26300000.0
2008-10-02 01:59:00,1.7664,1.76675,1.7664,1.7666,122299997.0
2008-10-02 02:00:00,1.7666,1.7666,1.7648,1.7653,421299992.0
2008-10-02 02:01:00,1.7653,1.7653,1.76465,1.7648,44100000.0
2008-10-02 02:02:00,1.7648,1.7648,1.7624,1.7624,142000000.0
2008-10-02 02:03:00,1.76205,1.76515,1.76205,1.7649,179800000.0
2008-10-02 02:04:00,1.7649,1.7656,1.7649,1.7654,85100000.0
2008-10-02 02:05:00,1.7654,1.7655,1.7654,1.7654,22600000.0
2008-10-02 02:06:00,1.7654,1.766,1.7652,1.7654,161300001.0
2008-10-02 02:07:00,1.7656,1.7669,1.7656,1.7661,64100000.0
2008-10-02 02:08:00,1.7661,1.7661,1.76525,1.7654,144000000.0
2008-10-02 02:09:00,1.7654,1.7675,1.7654,1.7674,234900000.0
2008-10-02 02:10:00,1.7674,1.7695,1.76725,1.7695,397400000.0
2008-10-02 02:11:00,1.76945,1.7713,1.7692,1.7713,307899998.0
2008-10-02 02:12:00,1.7713,1.7713,1.76935,1.7701,110000000.0
2008-10-02 02:13:00,1.7701,1.7703,1.76775,1.7691,412800000.0
2008-10-02 02:14:00,1.7688,1.7692,1.7665,1.7682,426200013.0
2008-10-02 02:15:00,1.7682,1.7688,1.7682,1.7687,256100002.0
2008-10-02 02:16:00,1.76895,1.77,1.76895,1.7698,63900000.0
2008-10-02 02:17:00,1.7698,1.7698,1.76825,1.7686,91100000.0
2008-10-02 02:18:00,1.7686,1.76915,1.7685,1.7691,36200000.0
2008-10-02 02:19:00,1.7691,1.7692,1.7691,1.7692,18700000.0
2008-10-02 02:20:00,1.7692,1.7698,1.7692,1.7696,99900000.0
2008-10-02 02:21:00,1.76975,1.7702,1.7696,1.7701,43700000.0
2008-10-02 02:22:00,1.7701,1.7701,1.7701,1.7701,20200000.0
2008-10-02 02:23:00,1.7701,1.7701,1.77,1.7701,18800000.0
2008-10-02 02:24:00,1.7701,1.7701,1.7686,1.77,66400000.0
2008-10-02 02:25:00,1.77,1.77,1.7684,1.769,153300000.0
2008-10-02 02:26:00,1.76905,1.7699,1.769,1.7697,42900000.0
2008-10-02 02:27:00,1.7699,1.7699,1.7697,1.7699,16500000.0
2008-10-02 02:28:00,1.7697,1.77,1.7697,1.77,25700000.0
2008-10-02 02:29:00,1.77,1.7701,1.7698,1.77,76600000.0
2008-10-02 02:30:00,1.77,1.77015,1.76815,1.7692,230600001.0
2008-10-02 02:31:00,1.7694,1.7694,1.76805,1.7682,96600000.0
2008-10-02 02:32:00,1.7682,1.76905,1.7682,1.7688,54900000.0
2008-10-02 02:33:00,1.7688,1.7688,1.7688,1.7688,2400000.0
2008-10-02 02:34:00,1.7688,1.7688,1.7688,1.7688,5600000.0
2008-10-02 02:35:00,1.7688,1.7688,1.7688,1.7688,1200000.0
2008-10-02 02:36:00,1.7688,1.76885,1.7685,1.76875,41700000.0
2008-10-02 02:37:00,1.76885,1.7695,1.7685,1.7693,80900000.0
2008-10-02 02:38:00,1.7694,1.76995,1.7694,1.7696,28400000.0
2008-10-02 02:39:00,1.769,1.7693,1.7688,1.769,6800000.0
2008-10-02 02:40:00,1.7696,1.7696,1.7696,1.7696,6800000.0
2008-10-02 02:41:00,1.7696,1.7696,1.7693,1.7694,84000000.0
2008-10-02 02:42:00,1.7694,1.7694,1.7694,1.7694,33000000.0
2008-10-02 02:43:00,1.7693,1.7693,1.7686,1.7687,76200000.0
2008-10-02 02:44:00,1.7687,1.7687,1.7687,1.7687,2400000.0
2008-10-02 02:45:00,1.7687,1.7687,1.76745,1.7676,34200000.0
2008-10-02 02:46:00,1.7676,1.76765,1.7676,1.7676,20000000.0
2008-10-02 02:47:00,1.7676,1.7676,1.7675,1.7676,46800000.0
2008-10-02 02:48:00,1.7676,1.7676,1.7674,1.7674,47400000.0
2008-10-02 02:49:00,1.7673,1.7673,1.7662,1.7663,103300000.0
2008-10-02 02:50:00,1.7663,1.7665,1.7663,1.7665,25700000.0
2008-10-02 02:51:00,1.7665,1.7665,1.76425,1.7665,88300000.0
2008-10-02 02:52:00,1.7665,1.7665,1.7664,1.7665,38600000.0
2008-10-02 02:53:00,1.7663,1.7663,1.7658,1.7661,136500000.0
2008-10-02 02:54:00,1.7661,1.7661,1.76505,1.7651,131400000.0
2008-10-02 02:55:00,1.7651,1.7651,1.7647,1.765,55200000.0
2008-10-02 02:56:00,1.7649,1.765,1.7648,1.7649,39600000.0
2008-10-02 02:57:00,1.7649,1.765,1.7649,1.765,13000000.0
2008-10-02 02:58:00,1.765,1.765,1.765,1.765,3300000.0
2008-10-02 02:59:00,1.765,1.765,1.7649,1.7649,27600000.0
2008-10-02 03:00:00,1.7643,1.7647,1.7642,1.7646,19100000.0
2008-10-02 03:01:00,1.7649,1.7652,1.7649,1.765,19100000.0
2008-10-02 03:02:00,1.765,1.765,1.7649,1.765,9300000.0
2008-10-02 03:03:00,1.7649,1.7649,1.7648,1.7648,26400000.0
2008-10-02 03:04:00,1.7647,1.7647,1.7647,1.7647,36000000.0
2008-10-02 03:05:00,1.7647,1.7651,1.7647,1.7651,50000000.0
2008-10-02 03:06:00,1.765,1.7651,1.765,1.7651,7000000.0
2008-10-02 03:07:00,1.7651,1.7654,1.7651,1.7654,12300000.0
2008-10-02 03:08:00,1.765,1.7651,1.7646,1.765,12800000.0
2008-10-02 03:09:00,1.7654,1.7654,1.765,1.765,12800000.0
2008-10-02 03:10:00,1.7651,1.7652,1.7651,1.7652,95300000.0
2008-10-02 03:11:00,1.7652,1.7652,1.7652,1.7652,1200000.0
2008-10-02 03:12:00,1.7652,1.7653,1.7652,1.7652,19700000.0
2008-10-02 03:13:00,1.7651,1.7651,1.7645,1.7645,216600000.0
2008-10-02 03:14:00,1.7646,1.7646,1.7646,1.7646,33000000.0
2008-10-02 03:15:00,1.7648,1.7648,1.7648,1.7648,16000000.0
2008-10-02 03:16:00,1.7647,1.7647,1.7646,1.7646,31200000.0
2008-10-02 03:17:00,1.7646,1.7646,1.7642,1.7642,114900000.0
2008-10-02 03:18:00,1.7643,1.7645,1.7639,1.7645,69500000.0
2008-10-02 03:19:00,1.7645,1.76475,1.7644,1.7647,38000000.0
2008-10-02 03:20:00,1.7647,1.7647,1.7645,1.7645,24000000.0
2008-10-02 03:21:00,1.7644,1.7644,1.76375,1.764,17500000.0
2008-10-02 03:22:00,1.764,1.764,1.7639,1.764,8800000.0
2008-10-02 03:23:00,1.7639,1.7648,1.7639,1.7648,42200000.0
2008-10-02 03:24:00,1.7647,1.7649,1.76385,1.764,50800000.0
2008-10-02 03:25:00,1.764,1.7646,1.7637,1.76435,49800000.0
2008-10-02 03:26:00,1.764,1.7645,1.764,1.7644,17400000.0
2008-10-02 03:27:00,1.7643,1.7643,1.7638,1.7638,25100000.0
2008-10-02 03:28:00,1.7638,1.7643,1.7638,1.7643,36100000.0
2008-10-02 03:29:00,1.7643,1.76445,1.7643,1.7644,20600000.0
2008-10-02 03:30:00,1.7643,1.7644,1.76315,1.7633,243200000.0
2008-10-02 03:31:00,1.7633,1.76405,1.7633,1.76375,287000000.0
2008-10-02 03:32:00,1.7637,1.7648,1.7636,1.7645,84100000.0
2008-10-02 03:33:00,1.7644,1.7645,1.7643,1.7645,69600000.0
2008-10-02 03:34:00,1.7645,1.76525,1.7645,1.765,55200000.0
2008-10-02 03:35:00,1.765,1.7656,1.76405,1.76455,155800000.0
2008-10-02 03:36:00,1.76475,1.76525,1.76335,1.7635,322300000.0
2008-10-02 03:37:00,1.7635,1.76455,1.7634,1.7644,130300000.0
2008-10-02 03:38:00,1.7643,1.76435,1.7643,1.7643,21300000.0
2008-10-02 03:39:00,1.7643,1.76465,1.7642,1.7643,71000000.0
2008-10-02 03:40:00,1.7643,1.76455,1.76325,1.7636,206800000.0
2008-10-02 03:41:00,1.7636,1.7637,1.7635,1.7637,60900000.0
2008-10-02 03:42:00,1.7635,1.7635,1.7634,1.7634,157600000.0
2008-10-02 03:43:00,1.7634,1.7635,1.7633,1.7634,274000000.0
2008-10-02 03:44:00,1.7634,1.76455,1.7634,1.764,532700019.0
2008-10-02 03:45:00,1.7641,1.76475,1.7641,1.7647,67400000.0
2008-10-02 03:46:00,1.7647,1.76475,1.76375,1.76475,140800000.0
2008-10-02 03:47:00,1.76485,1.7658,1.76475,1.7658,130900000.0
2008-10-02 03:48:00,1.7659,1.76605,1.764,1.7645,162600000.0
2008-10-02 03:49:00,1.7645,1.7653,1.7645,1.76525,87500000.0
2008-10-02 03:50:00,1.76525,1.7663,1.76465,1.7663,91800000.0
2008-10-02 03:51:00,1.7663,1.7663,1.7663,1.7663,6200000.0
2008-10-02 03:52:00,1.7663,1.7674,1.7663,1.7665,41000000.0
2008-10-02 03:53:00,1.7665,1.76775,1.766,1.7669,86700000.0
2008-10-02 03:54:00,1.7669,1.7669,1.76565,1.7658,105800000.0
2008-10-02 03:55:00,1.7658,1.7658,1.7658,1.7658,19000000.0
2008-10-02 03:56:00,1.7658,1.76625,1.7658,1.7659,48000000.0
2008-10-02 03:57:00,1.7659,1.7664,1.7658,1.7661,47400000.0
2008-10-02 03:58:00,1.76625,1.76625,1.7661,1.7662,31000000.0
2008-10-02 03:59:00,1.76625,1.76645,1.7662,1.7662,59600000.0
2008-10-02 04:00:00,1.7662,1.76715,1.7662,1.76705,43600000.0
2008-10-02 04:01:00,1.7671,1.7671,1.767,1.767,46200000.0
2008-10-02 04:02:00,1.767,1.76705,1.7667,1.76705,84400000.0
2008-10-02 04:03:00,1.76705,1.76725,1.767,1.767,12100000.0
2008-10-02 04:04:00,1.7672,1.7673,1.767,1.7673,21000000.0
2008-10-02 04:05:00,1.7676,1.7679,1.7676,1.7678,28800000.0
2008-10-02 04:06:00,1.7678,1.76875,1.7676,1.7683,72300000.0
2008-10-02 04:07:00,1.7683,1.7683,1.7682,1.7683,18300000.0
2008-10-02 04:08:00,1.7683,1.76925,1.7665,1.769,87700000.0
2008-10-02 04:09:00,1.769,1.769,1.76725,1.7677,110200000.0
2008-10-02 04:10:00,1.7677,1.7677,1.7668,1.7668,126500000.0
2008-10-02 04:11:00,1.7668,1.76705,1.7668,1.7669,27700000.0
2008-10-02 04:12:00,1.7669,1.7673,1.7668,1.767,46000000.0
2008-10-02 04:13:00,1.767,1.7674,1.767,1.7672,34900000.0
2008-10-02 04:14:00,1.7672,1.7672,1.7671,1.7671,15400000.0
2008-10-02 04:15:00,1.7671,1.7671,1.76585,1.766,29000000.0
2008-10-02 04:16:00,1.766,1.766,1.7658,1.7658,13600000.0
2008-10-02 04:17:00,1.7658,1.7658,1.7656,1.7658,31800000.0
2008-10-02 04:18:00,1.7658,1.76615,1.76565,1.7658,16700000.0
2008-10-02 04:19:00,1.7658,1.7664,1.7657,1.7662,42100000.0
2008-10-02 04:20:00,1.76645,1.7669,1.7663,1.7667,32300000.0
2008-10-02 04:21:00,1.7667,1.7667,1.7667,1.7667,6000000.0
2008-10-02 04:22:00,1.76695,1.76695,1.7667,1.7668,54400000.0
2008-10-02 04:23:00,1.7668,1.76715,1.7668,1.76705,57500000.0
2008-10-02 04:24:00,1.76715,1.76805,1.7671,1.768,72300000.0
2008-10-02 04:25:00,1.768,1.768,1.76635,1.7676,159000000.0
2008-10-02 04:26:00,1.7676,1.7676,1.7676,1.7676,76600000.0
2008-10-02 04:27:00,1.7676,1.7676,1.7674,1.7676,137300000.0
2008-10-02 04:28:00,1.7675,1.7676,1.7672,1.76725,37900000.0
2008-10-02 04:29:00,1.76715,1.76715,1.7656,1.7667,67100000.0
2008-10-02 04:30:00,1.7662,1.7667,1.7661,1.7663,39100000.0
2008-10-02 04:31:00,1.7667,1.76725,1.7667,1.767,39100000.0
2008-10-02 04:32:00,1.767,1.7674,1.767,1.7674,5200000.0
2008-10-02 04:33:00,1.7674,1.7676,1.7674,1.7674,20600000.0
2008-10-02 04:34:00,1.7675,1.7687,1.76745,1.7683,59700000.0
2008-10-02 04:35:00,1.7683,1.7683,1.76775,1.7679,46200000.0
2008-10-02 04:36:00,1.7679,1.7679,1.7674,1.7675,11200000.0
2008-10-02 04:37:00,1.7675,1.7675,1.7675,1.7675,14400000.0
2008-10-02 04:38:00,1.7675,1.7675,1.7675,1.7675,39300000.0
2008-10-02 04:39:00,1.7675,1.7679,1.7671,1.7672,45800000.0
2008-10-02 04:40:00,1.7672,1.7672,1.7671,1.7671,28000000.0
2008-10-02 04:41:00,1.7672,1.7672,1.7668,1.7671,19700000.0
2008-10-02 04:42:00,1.7672,1.7672,1.7672,1.7672,2000000.0
2008-10-02 04:43:00,1.7672,1.7672,1.7669,1.7669,69100000.0
2008-10-02 04:44:00,1.7669,1.76725,1.7669,1.76695,127000000.0
2008-10-02 04:45:00,1.76705,1.76785,1.76705,1.7678,49200000.0
2008-10-02 04:46:00,1.7678,1.7678,1.7678,1.7678,18000000.0
2008-10-02 04:47:00,1.7678,1.7678,1.7678,1.7678,2400000.0
2008-10-02 04:48:00,1.7678,1.76815,1.7677,1.7678,84600000.0
2008-10-02 04:49:00,1.7678,1.76785,1.7678,1.76785,8500000.0
2008-10-02 04:50:00,1.7678,1.768,1.7678,1.76795,6200000.0
2008-10-02 04:51:00,1.7679,1.76805,1.7679,1.7679,6400000.0
2008-10-02 04:52:00,1.7679,1.76795,1.7679,1.7679,23700000.0
2008-10-02 04:53:00,1.7679,1.76805,1.7679,1.768,15800000.0
2008-10-02 04:54:00,1.76805,1.76825,1.768,1.7682,11100000.0
2008-10-02 04:55:00,1.76835,1.76845,1.7681,1.7684,15800000.0
2008-10-02 04:56:00,1.7684,1.7686,1.7683,1.7684,25600000.0
2008-10-02 04:57:00,1.7684,1.7684,1.7684,1.7684,36000000.0
2008-10-02 04:58:00,1.7684,1.7684,1.7684,1.7684,32400000.0
2008-10-02 04:59:00,1.7684,1.7684,1.7684,1.7684,3600000.0
2008-10-02 05:00:00,1.7684,1.7684,1.7684,1.7684,7200000.0
2008-10-02 05:01:00,1.7684,1.7689,1.7684,1.7686,25000000.0
2008-10-02 05:02:00,1.7686,1.7687,1.7686,1.7686,6600000.0
2008-10-02 05:03:00,1.7686,1.7692,1.7686,1.769,16700000.0
2008-10-02 05:04:00,1.769,1.769,1.769,1.769,1800000.0
2008-10-02 05:05:00,1.769,1.769,1.769,1.769,2400000.0
2008-10-02 05:06:00,1.769,1.76955,1.769,1.7695,12500000.0
2008-10-02 05:07:00,1.7695,1.7698,1.7695,1.7696,73400000.0
2008-10-02 05:08:00,1.7696,1.7696,1.7696,1.7696,49800000.0
2008-10-02 05:09:00,1.7696,1.7696,1.7694,1.7694,91200000.0
2008-10-02 05:10:00,1.7693,1.7694,1.7692,1.7694,54400000.0
2008-10-02 05:11:00,1.7694,1.7696,1.7694,1.7696,24700000.0
2008-10-02 05:12:00,1.7696,1.7696,1.7694,1.7694,16900000.0
2008-10-02 05:13:00,1.7694,1.7694,1.7694,1.7694,26700000.0
2008-10-02 05:14:00,1.7694,1.7694,1.7694,1.7694,38100000.0
2008-10-02 05:15:00,1.7694,1.76995,1.7694,1.7697,17200000.0
2008-10-02 05:16:00,1.7697,1.7697,1.7693,1.7696,21600000.0
2008-10-02 05:17:00,1.7697,1.7697,1.7693,1.7693,86200000.0
2008-10-02 05:18:00,1.7693,1.7693,1.7692,1.7692,11200000.0
2008-10-02 05:19:00,1.7692,1.7692,1.7691,1.7691,28800000.0
2008-10-02 05:20:00,1.7691,1.7692,1.769,1.769,34000000.0
2008-10-02 05:21:00,1.7691,1.7691,1.76855,1.7687,8800000.0
2008-10-02 05:22:00,1.7687,1.7687,1.76775,1.7679,32400000.0
2008-10-02 05:23:00,1.7679,1.7679,1.7679,1.7679,34200000.0
2008-10-02 05:24:00,1.7679,1.7679,1.7679,1.7679,10800000.0
2008-10-02 05:25:00,1.7679,1.7681,1.7679,1.7681,14000000.0
2008-10-02 05:26:00,1.7681,1.7681,1.7677,1.7678,24800000.0
2008-10-02 05:27:00,1.7681,1.76825,1.7681,1.7682,24800000.0
2008-10-02 05:28:00,1.7682,1.7682,1.7682,1.7682,18000000.0
2008-10-02 05:29:00,1.7681,1.7681,1.76715,1.76765,256600001.0
2008-10-02 05:30:00,1.76715,1.7679,1.76715,1.76715,26100000.0
2008-10-02 05:31:00,1.7673,1.7673,1.7673,1.7673,6000000.0
2008-10-02 05:32:00,1.7673,1.7673,1.7672,1.7672,6000000.0
2008-10-02 05:33:00,1.7672,1.7673,1.76655,1.7667,22200000.0
2008-10-02 05:34:00,1.7667,1.7667,1.7667,1.7667,35400000.0
2008-10-02 05:35:00,1.7667,1.76705,1.76655,1.76685,48200000.0
2008-10-02 05:36:00,1.7669,1.76735,1.76685,1.7672,25900000.0
2008-10-02 05:37:00,1.7672,1.7672,1.7671,1.7672,8300000.0
2008-10-02 05:38:00,1.7672,1.7674,1.76665,1.76705,34500000.0
2008-10-02 05:39:00,1.7672,1.7672,1.7672,1.7672,1000000.0
2008-10-02 05:40:00,1.7669,1.7671,1.7669,1.7671,3000000.0
2008-10-02 05:41:00,1.7672,1.7672,1.7672,1.7672,3000000.0
2008-10-02 05:42:00,1.7668,1.7671,1.7668,1.7671,14500000.0
2008-10-02 05:43:00,1.7673,1.7673,1.7673,1.7673,14500000.0
2008-10-02 05:44:00,1.7671,1.7671,1.7668,1.7668,6000000.0
2008-10-02 05:45:00,1.7673,1.7673,1.7673,1.7673,6000000.0
2008-10-02 05:46:00,1.7673,1.7673,1.76575,1.7663,119900000.0
2008-10-02 05:47:00,1.76635,1.7666,1.76635,1.7665,22800000.0
2008-10-02 05:48:00,1.7665,1.7665,1.7665,1.7665,28800000.0
2008-10-02 05:49:00,1.7665,1.7665,1.7665,1.7665,13200000.0
2008-10-02 05:50:00,1.7665,1.7665,1.7665,1.7665,6000000.0
2008-10-02 05:51:00,1.7665,1.7665,1.7665,1.7665,16800000.0
2008-10-02 05:52:00,1.7665,1.7665,1.7665,1.7665,9600000.0
2008-10-02 05:53:00,1.7665,1.7665,1.7663,1.7663,72000000.0
2008-10-02 05:54:00,1.7663,1.7663,1.7659,1.766,34800000.0
2008-10-02 05:55:00,1.766,1.766,1.766,1.766,9600000.0
2008-10-02 05:56:00,1.766,1.76625,1.766,1.7661,12800000.0
2008-10-02 05:57:00,1.7661,1.7665,1.7661,1.7665,16300000.0
2008-10-02 05:58:00,1.7665,1.7665,1.7665,1.7665,1800000.0
2008-10-02 05:59:00,1.7665,1.7672,1.7665,1.76695,18100000.0
2008-10-02 06:00:00,1.7671,1.76815,1.7671,1.7677,65400000.0
2008-10-02 06:01:00,1.7677,1.7677,1.7673,1.7677,33000000.0
2008-10-02 06:02:00,1.7677,1.7677,1.7677,1.7677,50400000.0
2008-10-02 06:03:00,1.7677,1.7677,1.7677,1.7677,4800000.0
2008-10-02 06:04:00,1.7677,1.7677,1.7673,1.7673,135000000.0
2008-10-02 06:05:00,1.7673,1.7673,1.7669,1.7673,79200000.0
2008-10-02 06:06:00,1.7668,1.7669,1.7668,1.7669,39200000.0
2008-10-02 06:07:00,1.767,1.7672,1.7667,1.7668,39200000.0
2008-10-02 06:08:00,1.7673,1.7673,1.767,1.7673,39200000.0
2008-10-02 06:09:00,1.767,1.7673,1.7669,1.7673,30800000.0
2008-10-02 06:10:00,1.7673,1.7673,1.7673,1.7673,48000000.0
2008-10-02 06:11:00,1.7673,1.7673,1.7673,1.7673,20200000.0
2008-10-02 06:12:00,1.7668,1.7668,1.7667,1.7668,11200000.0
2008-10-02 06:13:00,1.7673,1.76735,1.7673,1.76735,11200000.0
2008-10-02 06:14:00,1.7673,1.7673,1.7673,1.7673,10200000.0
2008-10-02 06:15:00,1.76735,1.7678,1.7673,1.7678,40200000.0
2008-10-02 06:16:00,1.7678,1.7678,1.7676,1.7677,10200000.0
2008-10-02 06:17:00,1.7677,1.7677,1.7677,1.7677,8200000.0
2008-10-02 06:18:00,1.7677,1.7677,1.7677,1.7677,1200000.0
2008-10-02 06:19:00,1.7676,1.7676,1.7664,1.7674,99100000.0
2008-10-02 06:20:00,1.7674,1.7674,1.76665,1.76725,103000000.0
2008-10-02 06:21:00,1.76685,1.7674,1.76645,1.7673,67600000.0
2008-10-02 06:22:00,1.7672,1.7672,1.76645,1.7671,51100000.0
2008-10-02 06:23:00,1.7671,1.7671,1.767,1.7671,14800000.0
2008-10-02 06:24:00,1.7671,1.7671,1.7671,1.7671,10800000.0
2008-10-02 06:25:00,1.7671,1.7671,1.7671,1.7671,5400000.0
2008-10-02 06:26:00,1.7671,1.7671,1.7668,1.767,45800000.0
2008-10-02 06:27:00,1.767,1.767,1.7665,1.7666,42200000.0
2008-10-02 06:28:00,1.7666,1.7666,1.7665,1.7666,25200000.0
2008-10-02 06:29:00,1.7666,1.7666,1.7664,1.7664,36600000.0
2008-10-02 06:30:00,1.7664,1.7664,1.7661,1.7661,23000000.0
2008-10-02 06:31:00,1.7661,1.7661,1.7655,1.7656,44000000.0
2008-10-02 06:32:00,1.7656,1.7658,1.7656,1.7658,30000000.0
2008-10-02 06:33:00,1.76595,1.766,1.7657,1.7658,19200000.0
2008-10-02 06:34:00,1.76585,1.766,1.7658,1.766,58000000.0
2008-10-02 06:35:00,1.766,1.766,1.766,1.766,1200000.0
2008-10-02 06:36:00,1.766,1.766,1.7658,1.766,41200000.0
2008-10-02 06:37:00,1.766,1.76605,1.7658,1.7658,41600000.0
2008-10-02 06:38:00,1.7645,1.766,1.76425,1.7652,113900000.0
2008-10-02 06:39:00,1.7652,1.76625,1.7652,1.7659,76200000.0
2008-10-02 06:40:00,1.7659,1.76605,1.7659,1.766,11900000.0
2008-10-02 06:41:00,1.766,1.766,1.7656,1.7657,355000011.0
2008-10-02 06:42:00,1.7657,1.7659,1.76515,1.7656,257200011.0
2008-10-02 06:43:00,1.7656,1.7656,1.76445,1.7646,58000000.0
2008-10-02 06:44:00,1.7646,1.765,1.7645,1.765,82100000.0
2008-10-02 06:45:00,1.7649,1.7653,1.7647,1.7652,19700000.0
2008-10-02 06:46:00,1.7652,1.7653,1.7652,1.7653,5400000.0
2008-10-02 06:47:00,1.7653,1.7653,1.7653,1.7653,6000000.0
2008-10-02 06:48:00,1.7653,1.7653,1.7652,1.7653,25200000.0
2008-10-02 06:49:00,1.7653,1.7653,1.7651,1.7651,81600000.0
2008-10-02 06:50:00,1.7651,1.7651,1.7633,1.7645,84000000.0
2008-10-02 06:51:00,1.7646,1.7646,1.7626,1.76345,75400000.0
2008-10-02 06:52:00,1.7634,1.7634,1.7632,1.7632,33400000.0
2008-10-02 06:53:00,1.7632,1.7634,1.7632,1.76325,62900000.0
2008-10-02 06:54:00,1.76325,1.76345,1.7632,1.7634,42500000.0
2008-10-02 06:55:00,1.7633,1.764,1.7633,1.764,37900000.0
2008-10-02 06:56:00,1.76405,1.7641,1.764,1.764,7200000.0
2008-10-02 06:57:00,1.76405,1.76465,1.764,1.76455,39200000.0
2008-10-02 06:58:00,1.7645,1.7648,1.7643,1.7643,55500000.0
2008-10-02 06:59:00,1.7643,1.7643,1.7631,1.7637,135800000.0
2008-10-02 07:00:00,1.7637,1.76375,1.7637,1.7637,7000000.0
2008-10-02 07:01:00,1.76375,1.76395,1.76345,1.76365,57800000.0
2008-10-02 07:02:00,1.7637,1.76385,1.76365,1.76375,18000000.0
2008-10-02 07:03:00,1.7638,1.7638,1.76265,1.7628,85200000.0
2008-10-02 07:04:00,1.7628,1.7629,1.7628,1.7628,23000000.0
2008-10-02 07:05:00,1.7628,1.7632,1.7628,1.76315,73400000.0
2008-10-02 07:06:00,1.7632,1.76385,1.763,1.76345,40200000.0
2008-10-02 07:07:00,1.7637,1.7638,1.7635,1.76355,21400000.0
2008-10-02 07:08:00,1.7635,1.7636,1.7635,1.7635,46000000.0
2008-10-02 07:09:00,1.7635,1.76355,1.7635,1.76355,16400000.0
2008-10-02 07:10:00,1.7635,1.76395,1.7635,1.7637,51100000.0
2008-10-02 07:11:00,1.7637,1.7637,1.7636,1.7637,50400000.0
2008-10-02 07:12:00,1.7637,1.7637,1.76245,1.7634,370000000.0
2008-10-02 07:13:00,1.7634,1.7634,1.7634,1.7634,264900000.0
2008-10-02 07:14:00,1.7634,1.7634,1.7634,1.7634,54900000.0
2008-10-02 07:15:00,1.76345,1.76365,1.76345,1.7635,12500000.0
2008-10-02 07:16:00,1.7635,1.7635,1.7635,1.7635,2600000.0
2008-10-02 07:17:00,1.7635,1.7635,1.7633,1.7634,174400000.0
2008-10-02 07:18:00,1.7634,1.7634,1.763,1.7634,326400000.0
2008-10-02 07:19:00,1.7634,1.7634,1.763,1.763,242900000.0
2008-10-02 07:20:00,1.763,1.763,1.7629,1.7629,48300000.0
2008-10-02 07:21:00,1.7629,1.76295,1.76235,1.7629,102700000.0
2008-10-02 07:22:00,1.7629,1.7633,1.7629,1.7631,33900000.0
2008-10-02 07:23:00,1.7632,1.7635,1.7631,1.7635,10700000.0
2008-10-02 07:24:00,1.7635,1.7635,1.7635,1.7635,4000000.0
2008-10-02 07:25:00,1.7635,1.76355,1.7635,1.76355,9400000.0
2008-10-02 07:26:00,1.7635,1.7636,1.7635,1.7636,7600000.0
2008-10-02 07:27:00,1.7636,1.7636,1.7635,1.7635,53200000.0
2008-10-02 07:28:00,1.7635,1.7635,1.7631,1.7635,305600000.0
2008-10-02 07:29:00,1.7635,1.7636,1.7633,1.7633,109800000.0
2008-10-02 07:30:00,1.7634,1.76345,1.7633,1.7633,104800000.0
2008-10-02 07:31:00,1.7633,1.7637,1.7633,1.7636,139400000.0
2008-10-02 07:32:00,1.7636,1.7636,1.7635,1.7636,25200000.0
2008-10-02 07:33:00,1.7636,1.7636,1.763,1.7632,53500000.0
2008-10-02 07:34:00,1.7632,1.7632,1.763,1.7631,49300000.0
2008-10-02 07:35:00,1.7631,1.7633,1.7631,1.7631,18200000.0
2008-10-02 07:36:00,1.7631,1.76325,1.7631,1.7631,30100000.0
2008-10-02 07:37:00,1.7631,1.76395,1.7631,1.7638,59600000.0
2008-10-02 07:38:00,1.76385,1.76425,1.7638,1.7641,43800000.0
2008-10-02 07:39:00,1.7641,1.7641,1.7637,1.7638,39600000.0
2008-10-02 07:40:00,1.76385,1.7643,1.76385,1.7641,63200000.0
2008-10-02 07:41:00,1.7641,1.7641,1.764,1.764,5400000.0
2008-10-02 07:42:00,1.7633,1.7636,1.7633,1.7636,16800000.0
2008-10-02 07:43:00,1.764,1.764,1.764,1.764,16800000.0
2008-10-02 07:44:00,1.764,1.764,1.7637,1.7637,81000000.0
2008-10-02 07:45:00,1.76375,1.764,1.7637,1.7638,13800000.0
2008-10-02 07:46:00,1.7638,1.76385,1.7638,1.7638,13600000.0
2008-10-02 07:47:00,1.7638,1.7639,1.7637,1.7639,82100000.0
2008-10-02 07:48:00,1.76395,1.76455,1.76395,1.76435,23300000.0
2008-10-02 07:49:00,1.7643,1.7651,1.76425,1.7649,22900000.0
2008-10-02 07:50:00,1.7649,1.7651,1.7648,1.7649,27400000.0
2008-10-02 07:51:00,1.7649,1.7649,1.76435,1.7646,84000000.0
2008-10-02 07:52:00,1.7646,1.7646,1.7646,1.7646,29000000.0
2008-10-02 07:53:00,1.7646,1.76545,1.7646,1.7651,39300000.0
2008-10-02 07:54:00,1.7652,1.76565,1.7652,1.7655,69400000.0
2008-10-02 07:55:00,1.7655,1.7655,1.7655,1.7655,32400000.0
2008-10-02 07:56:00,1.7655,1.7655,1.7655,1.7655,41400000.0
2008-10-02 07:57:00,1.7655,1.7655,1.7655,1.7655,21600000.0
2008-10-02 07:58:00,1.7656,1.7656,1.7655,1.7656,40000000.0
2008-10-02 07:59:00,1.7656,1.7656,1.7655,1.7656,35400000.0
2008-10-02 08:00:00,1.7656,1.76565,1.7656,1.76565,21700000.0
2008-10-02 08:01:00,1.7656,1.7657,1.7656,1.7657,16300000.0
2008-10-02 08:02:00,1.7657,1.7657,1.7647,1.765,144500000.0
2008-10-02 08:03:00,1.7651,1.7651,1.7646,1.7648,51200000.0
2008-10-02 08:04:00,1.7648,1.765,1.76365,1.76485,311200000.0
2008-10-02 08:05:00,1.7648,1.76645,1.7641,1.7645,121100000.0
2008-10-02 08:06:00,1.7646,1.765,1.76335,1.765,140500000.0
2008-10-02 08:07:00,1.765,1.765,1.7649,1.765,26400000.0
2008-10-02 08:08:00,1.765,1.765,1.7648,1.765,79200000.0
2008-10-02 08:09:00,1.765,1.7656,1.76455,1.76535,332500000.0
2008-10-02 08:10:00,1.76535,1.7656,1.765,1.7654,135100000.0
2008-10-02 08:11:00,1.7655,1.76615,1.7654,1.766,104600000.0
2008-10-02 08:12:00,1.76605,1.7662,1.7655,1.7656,65800000.0
2008-10-02 08:13:00,1.76585,1.76705,1.7658,1.7667,160200000.0
2008-10-02 08:14:00,1.7666,1.76765,1.7661,1.7676,121500000.0
2008-10-02 08:15:00,1.7675,1.7683,1.7664,1.768,156100000.0
2008-10-02 08:16:00,1.768,1.76855,1.7672,1.7677,259100005.0
2008-10-02 08:17:00,1.76775,1.7678,1.76625,1.767,144800000.0
2008-10-02 08:18:00,1.76705,1.7672,1.7665,1.7667,362200000.0
2008-10-02 08:19:00,1.7667,1.7667,1.76545,1.7657,287300000.0
2008-10-02 08:20:00,1.7657,1.7674,1.7657,1.7666,78000000.0
2008-10-02 08:21:00,1.7666,1.7671,1.7665,1.7668,87700000.0
2008-10-02 08:22:00,1.76685,1.7681,1.7668,1.7678,60200000.0
2008-10-02 08:23:00,1.7678,1.76835,1.7664,1.7679,128700000.0
2008-10-02 08:24:00,1.7679,1.76815,1.7677,1.7681,54700000.0
2008-10-02 08:25:00,1.76815,1.76825,1.76735,1.7679,643100002.0
2008-10-02 08:26:00,1.7679,1.76835,1.7678,1.768,226700000.0
2008-10-02 08:27:00,1.76805,1.7683,1.768,1.768,76300000.0
2008-10-02 08:28:00,1.768,1.76885,1.7673,1.7677,162100000.0
2008-10-02 08:29:00,1.7677,1.7682,1.7677,1.7681,84200000.0
2008-10-02 08:30:00,1.768,1.76805,1.7678,1.7678,397100000.0
2008-10-02 08:31:00,1.7678,1.7678,1.7668,1.7675,493599998.0
2008-10-02 08:32:00,1.7675,1.76755,1.7675,1.7675,13000000.0
2008-10-02 08:33:00,1.76755,1.76795,1.7675,1.7679,104900000.0
2008-10-02 08:34:00,1.7679,1.7683,1.7678,1.7682,61800000.0
2008-10-02 08:35:00,1.7682,1.76835,1.76755,1.7682,92900000.0
2008-10-02 08:36:00,1.7684,1.76845,1.768,1.7681,69000000.0
2008-10-02 08:37:00,1.7681,1.76815,1.7679,1.7679,19600000.0
2008-10-02 08:38:00,1.7679,1.7679,1.76655,1.7674,429400000.0
2008-10-02 08:39:00,1.7674,1.76785,1.7673,1.7674,514200000.0
2008-10-02 08:40:00,1.7673,1.7674,1.7672,1.7674,214000000.0
2008-10-02 08:41:00,1.7673,1.76785,1.7673,1.7676,104900000.0
2008-10-02 08:42:00,1.7676,1.7676,1.76665,1.7668,546000005.0
2008-10-02 08:43:00,1.7668,1.7671,1.7667,1.7671,57000000.0
2008-10-02 08:44:00,1.7669,1.7669,1.7667,1.7669,521600000.0
2008-10-02 08:45:00,1.7665,1.7669,1.76545,1.7668,227700000.0
2008-10-02 08:46:00,1.7668,1.7669,1.7661,1.7664,629300015.0
2008-10-02 08:47:00,1.7664,1.7667,1.7664,1.7664,446499988.0
2008-10-02 08:48:00,1.7664,1.76695,1.7662,1.7667,291200000.0
2008-10-02 08:49:00,1.7669,1.76695,1.7664,1.7667,204300000.0
2008-10-02 08:50:00,1.7667,1.7675,1.7667,1.7672,309700000.0
2008-10-02 08:51:00,1.7672,1.7688,1.7672,1.7684,827499984.0
2008-10-02 08:52:00,1.7684,1.7686,1.7682,1.7684,120800000.0
2008-10-02 08:53:00,1.7684,1.7686,1.7682,1.7686,157900000.0
2008-10-02 08:54:00,1.7686,1.7694,1.7686,1.7694,108400000.0
2008-10-02 08:55:00,1.7696,1.7708,1.7692,1.77025,224300000.0
2008-10-02 08:56:00,1.7704,1.7713,1.7701,1.7704,141300000.0
2008-10-02 08:57:00,1.7704,1.7706,1.7698,1.77005,298600000.0
2008-10-02 08:58:00,1.77,1.7709,1.76975,1.7702,461700000.0
2008-10-02 08:59:00,1.7702,1.77095,1.7699,1.7708,252000000.0
2008-10-02 09:00:00,1.7708,1.77145,1.7708,1.7712,238300000.0
2008-10-02 09:01:00,1.7712,1.7712,1.7701,1.7708,316500000.0
2008-10-02 09:02:00,1.7708,1.7715,1.7708,1.7713,267200000.0
2008-10-02 09:03:00,1.7713,1.7713,1.77045,1.77045,252800000.0
2008-10-02 09:04:00,1.7706,1.77095,1.76975,1.77055,161000000.0
2008-10-02 09:05:00,1.77075,1.7712,1.76985,1.77035,402000000.0
2008-10-02 09:06:00,1.7702,1.77035,1.7691,1.7699,372400000.0
2008-10-02 09:07:00,1.76995,1.77035,1.7697,1.77005,208500000.0
2008-10-02 09:08:00,1.7701,1.77015,1.76975,1.7701,143800000.0
2008-10-02 09:09:00,1.77005,1.7714,1.7698,1.7703,322600000.0
2008-10-02 09:10:00,1.7703,1.77055,1.7703,1.7705,193300000.0
2008-10-02 09:11:00,1.7705,1.7705,1.7705,1.7705,69600000.0
2008-10-02 09:12:00,1.7705,1.7707,1.7702,1.7707,78600000.0
2008-10-02 09:13:00,1.7707,1.7707,1.77015,1.7703,201700000.0
2008-10-02 09:14:00,1.7703,1.7703,1.7702,1.7703,283200000.0
2008-10-02 09:15:00,1.7703,1.7704,1.7694,1.7699,280800000.0
2008-10-02 09:16:00,1.77025,1.77345,1.77025,1.7729,529100000.0
2008-10-02 09:17:00,1.7729,1.77435,1.772,1.77365,376300000.0
2008-10-02 09:18:00,1.77375,1.77415,1.77315,1.7741,423999997.0
2008-10-02 09:19:00,1.77355,1.7741,1.77205,1.77335,462599999.0
2008-10-02 09:20:00,1.773,1.7746,1.7727,1.7746,257400000.0
2008-10-02 09:21:00,1.77455,1.77485,1.77415,1.7746,153700000.0
2008-10-02 09:22:00,1.7746,1.776,1.77455,1.775,429200000.0
2008-10-02 09:23:00,1.77495,1.77515,1.7739,1.7746,389099998.0
2008-10-02 09:24:00,1.7744,1.7776,1.77435,1.7772,224200000.0
2008-10-02 09:25:00,1.7772,1.7772,1.77535,1.7754,337300001.0
2008-10-02 09:26:00,1.7755,1.7758,1.7737,1.7751,471100001.0
2008-10-02 09:27:00,1.77525,1.77555,1.77375,1.7747,438400000.0
2008-10-02 09:28:00,1.77475,1.77555,1.77435,1.7755,266400000.0
2008-10-02 09:29:00,1.7755,1.77595,1.7753,1.7758,165300000.0
2008-10-02 09:30:00,1.7758,1.7763,1.77475,1.77605,308500000.0
2008-10-02 09:31:00,1.77615,1.7769,1.7754,1.7765,241500000.0
2008-10-02 09:32:00,1.7765,1.7768,1.7759,1.7763,529300000.0
2008-10-02 09:33:00,1.7763,1.7768,1.7748,1.7768,783800000.0
2008-10-02 09:34:00,1.77685,1.7805,1.77645,1.7778,419800000.0
2008-10-02 09:35:00,1.7778,1.7784,1.7769,1.7784,269900000.0
2008-10-02 09:36:00,1.7784,1.7784,1.7767,1.777,261300000.0
2008-10-02 09:37:00,1.777,1.77745,1.7766,1.7774,551100021.0
2008-10-02 09:38:00,1.7774,1.7777,1.7757,1.777,129200000.0
2008-10-02 09:39:00,1.77595,1.77775,1.7759,1.7776,240300000.0
2008-10-02 09:40:00,1.7776,1.77855,1.7775,1.77815,140100000.0
2008-10-02 09:41:00,1.7782,1.7783,1.7782,1.7783,82500000.0
2008-10-02 09:42:00,1.7783,1.7783,1.778,1.778,278400000.0
2008-10-02 09:43:00,1.778,1.7785,1.7774,1.7777,162499999.0
2008-10-02 09:44:00,1.7777,1.7794,1.7777,1.779,123400000.0
2008-10-02 09:45:00,1.779,1.77905,1.77775,1.7788,288700000.0
2008-10-02 09:46:00,1.7788,1.7788,1.7784,1.7787,399000000.0
2008-10-02 09:47:00,1.7787,1.7787,1.77635,1.7774,203200000.0
2008-10-02 09:48:00,1.7774,1.77765,1.7772,1.7776,216500000.0
2008-10-02 09:49:00,1.7776,1.77775,1.7772,1.7773,657200007.0
2008-10-02 09:50:00,1.7773,1.7774,1.7773,1.7773,85100000.0
2008-10-02 09:51:00,1.7773,1.7773,1.77645,1.7768,129700000.0
2008-10-02 09:52:00,1.7768,1.7769,1.7766,1.7768,529700003.0
2008-10-02 09:53:00,1.7767,1.77695,1.7765,1.7768,383400006.0
2008-10-02 09:54:00,1.7768,1.7774,1.7768,1.7774,147600000.0
2008-10-02 09:55:00,1.7774,1.77835,1.7774,1.7781,167800000.0
2008-10-02 09:56:00,1.7781,1.7792,1.7781,1.7792,113400000.0
2008-10-02 09:57:00,1.7791,1.77925,1.77815,1.7785,244999998.0
2008-10-02 09:58:00,1.7785,1.77975,1.7785,1.7793,137500000.0
2008-10-02 09:59:00,1.77885,1.7802,1.7778,1.7782,180700000.0
2008-10-02 10:00:00,1.7782,1.77855,1.7766,1.7776,548500000.0
2008-10-02 10:01:00,1.7776,1.7776,1.77615,1.7773,256300000.0
2008-10-02 10:02:00,1.7773,1.7775,1.77685,1.7774,314400000.0
2008-10-02 10:03:00,1.7774,1.7778,1.77735,1.7778,129700000.0
2008-10-02 10:04:00,1.7778,1.77795,1.7771,1.7772,219300000.0
2008-10-02 10:05:00,1.7772,1.7774,1.77565,1.776,341300000.0
2008-10-02 10:06:00,1.776,1.7768,1.7759,1.7768,142600000.0
2008-10-02 10:07:00,1.7768,1.7768,1.77545,1.7764,283100000.0
2008-10-02 10:08:00,1.77645,1.7766,1.7762,1.7764,507900000.0
2008-10-02 10:09:00,1.7764,1.77645,1.7757,1.7763,177200000.0
2008-10-02 10:10:00,1.77645,1.77645,1.775,1.7751,49800000.0
2008-10-02 10:11:00,1.77565,1.7759,1.77525,1.7758,243600000.0
2008-10-02 10:12:00,1.7758,1.7762,1.7725,1.7739,438900000.0
2008-10-02 10:13:00,1.77395,1.7747,1.7736,1.774,252700000.0
2008-10-02 10:14:00,1.774,1.77425,1.7737,1.7739,232200000.0
2008-10-02 10:15:00,1.77405,1.7744,1.7738,1.7739,157800000.0
2008-10-02 10:16:00,1.7739,1.77425,1.77285,1.77425,235900000.0
2008-10-02 10:17:00,1.7742,1.7742,1.77285,1.774,1304100055.0
2008-10-02 10:18:00,1.774,1.774,1.7726,1.7735,1043000006.0
2008-10-02 10:19:00,1.7736,1.7737,1.77305,1.7736,291400000.0
2008-10-02 10:20:00,1.7736,1.7737,1.77345,1.7737,326100000.0
2008-10-02 10:21:00,1.77375,1.7749,1.7735,1.7747,397200000.0
2008-10-02 10:22:00,1.7747,1.7747,1.7746,1.7747,415800000.0
2008-10-02 10:23:00,1.7747,1.7747,1.77415,1.7747,381600000.0
2008-10-02 10:24:00,1.7747,1.7747,1.7741,1.7745,155500000.0
2008-10-02 10:25:00,1.7745,1.77465,1.7744,1.77455,134400000.0
2008-10-02 10:26:00,1.7745,1.775,1.7745,1.77465,108600000.0
2008-10-02 10:27:00,1.7747,1.7748,1.7746,1.7747,130800000.0
2008-10-02 10:28:00,1.7747,1.77505,1.77295,1.7733,211300000.0
2008-10-02 10:29:00,1.7733,1.7739,1.7733,1.77375,201900000.0
2008-10-02 10:30:00,1.77385,1.774,1.77365,1.7738,52000000.0
2008-10-02 10:31:00,1.7738,1.77395,1.77225,1.7724,167800000.0
2008-10-02 10:32:00,1.7723,1.773,1.7723,1.7729,116900000.0
2008-10-02 10:33:00,1.7729,1.7735,1.7726,1.7733,129700000.0
2008-10-02 10:34:00,1.7733,1.77385,1.7732,1.7738,445600000.0
2008-10-02 10:35:00,1.7738,1.7739,1.77275,1.7736,163500000.0
2008-10-02 10:36:00,1.7736,1.7742,1.7736,1.7742,90300000.0
2008-10-02 10:37:00,1.7742,1.7742,1.77355,1.7737,161799999.0
2008-10-02 10:38:00,1.7737,1.7739,1.77255,1.7734,509099999.0
2008-10-02 10:39:00,1.7734,1.7743,1.7734,1.7741,190000000.0
2008-10-02 10:40:00,1.7741,1.7741,1.7741,1.7741,96000000.0
2008-10-02 10:41:00,1.7741,1.7741,1.77305,1.7732,328600000.0
2008-10-02 10:42:00,1.7732,1.7732,1.7728,1.7731,152000000.0
2008-10-02 10:43:00,1.7731,1.7731,1.77235,1.7726,94700000.0
2008-10-02 10:44:00,1.7726,1.77295,1.7713,1.77185,220500000.0
2008-10-02 10:45:00,1.7718,1.7719,1.7711,1.7712,154300000.0
2008-10-02 10:46:00,1.7712,1.77175,1.7712,1.7716,132700000.0
2008-10-02 10:47:00,1.7716,1.77185,1.7714,1.77185,132400000.0
2008-10-02 10:48:00,1.7719,1.7722,1.77075,1.7713,333100000.0
2008-10-02 10:49:00,1.7713,1.7714,1.7696,1.7708,657900000.0
2008-10-02 10:50:00,1.7708,1.771,1.7699,1.771,290400000.0
2008-10-02 10:51:00,1.771,1.771,1.771,1.771,312900000.0
2008-10-02 10:52:00,1.771,1.771,1.7707,1.7708,107800000.0
2008-10-02 10:53:00,1.7709,1.77185,1.77085,1.7718,226800000.0
2008-10-02 10:54:00,1.7718,1.7718,1.7715,1.77165,1155300041.0
2008-10-02 10:55:00,1.7716,1.77195,1.77085,1.7719,402200013.0
2008-10-02 10:56:00,1.7719,1.7721,1.7715,1.7715,134200000.0
2008-10-02 10:57:00,1.77165,1.7726,1.77165,1.7726,146200000.0
2008-10-02 10:58:00,1.7726,1.7726,1.7713,1.772,257600000.0
2008-10-02 10:59:00,1.772,1.772,1.77065,1.7717,844700010.0
2008-10-02 11:00:00,1.7717,1.7721,1.7717,1.772,459200003.0
2008-10-02 11:01:00,1.772,1.7725,1.772,1.772,341799987.0
2008-10-02 11:02:00,1.772,1.77205,1.77075,1.7711,567399972.0
2008-10-02 11:03:00,1.77115,1.77125,1.77115,1.7712,36600000.0
2008-10-02 11:04:00,1.77125,1.77175,1.77115,1.7713,101500000.0
2008-10-02 11:05:00,1.77145,1.7716,1.77145,1.7716,83000000.0
2008-10-02 11:06:00,1.7716,1.7716,1.7715,1.7715,110400000.0
2008-10-02 11:07:00,1.7715,1.7715,1.7715,1.7715,43200000.0
2008-10-02 11:08:00,1.7715,1.77205,1.77105,1.772,302599999.0
2008-10-02 11:09:00,1.772,1.77255,1.772,1.7725,97900000.0
2008-10-02 11:10:00,1.7725,1.77335,1.7725,1.7732,196500000.0
2008-10-02 11:11:00,1.7732,1.7733,1.7732,1.7732,766200003.0
2008-10-02 11:12:00,1.7732,1.7734,1.77105,1.7711,897900003.0
2008-10-02 11:13:00,1.7709,1.7709,1.76895,1.7706,185600000.0
2008-10-02 11:14:00,1.77045,1.77075,1.77025,1.7706,63100000.0
2008-10-02 11:15:00,1.77055,1.7713,1.77035,1.77095,90200000.0
2008-10-02 11:16:00,1.77095,1.77095,1.7703,1.77035,195200001.0
2008-10-02 11:17:00,1.7696,1.77025,1.7696,1.77015,186300000.0
2008-10-02 11:18:00,1.77015,1.7711,1.77015,1.77095,141300000.0
2008-10-02 11:19:00,1.77095,1.7713,1.7709,1.77115,85900000.0
2008-10-02 11:20:00,1.77115,1.77125,1.77115,1.77115,218900000.0
2008-10-02 11:21:00,1.77115,1.77145,1.77055,1.77055,350200000.0
2008-10-02 11:22:00,1.77055,1.77085,1.7705,1.77075,277000000.0
2008-10-02 11:23:00,1.77085,1.7713,1.76885,1.76925,134600000.0
2008-10-02 11:24:00,1.76925,1.77,1.76925,1.7699,560500003.0
2008-10-02 11:25:00,1.7699,1.77,1.76945,1.76955,731800010.0
2008-10-02 11:26:00,1.76945,1.76955,1.76775,1.76865,447000015.0
2008-10-02 11:27:00,1.76865,1.76905,1.76865,1.76885,85900000.0
2008-10-02 11:28:00,1.76885,1.76885,1.76865,1.76885,130300000.0
2008-10-02 11:29:00,1.76885,1.76885,1.7667,1.76725,394400003.0
2008-10-02 11:30:00,1.76725,1.7673,1.76685,1.76685,429400000.0
2008-10-02 11:31:00,1.76685,1.76705,1.76675,1.767,374100000.0
2008-10-02 11:32:00,1.76705,1.76705,1.76675,1.76685,119400000.0
2008-10-02 11:33:00,1.76685,1.7672,1.76685,1.7671,110800000.0
2008-10-02 11:34:00,1.7671,1.76785,1.76665,1.7671,86200000.0
2008-10-02 11:35:00,1.76715,1.7675,1.76715,1.76725,218000000.0
2008-10-02 11:36:00,1.76725,1.76745,1.7672,1.7672,153600000.0
2008-10-02 11:37:00,1.7672,1.7675,1.7672,1.7673,208900001.0
2008-10-02 11:38:00,1.7673,1.76805,1.76725,1.76755,165800000.0
2008-10-02 11:39:00,1.7677,1.768,1.7675,1.7678,180700000.0
2008-10-02 11:40:00,1.7678,1.76795,1.7672,1.76785,154900000.0
2008-10-02 11:41:00,1.76785,1.76835,1.76685,1.7672,166800000.0
2008-10-02 11:42:00,1.7673,1.7673,1.7663,1.7665,391700000.0
2008-10-02 11:43:00,1.7665,1.7671,1.7664,1.7668,422700000.0
2008-10-02 11:44:00,1.7668,1.7669,1.7664,1.7669,396100000.0
2008-10-02 11:45:00,1.7668,1.7674,1.7668,1.7673,72800000.0
2008-10-02 11:46:00,1.7673,1.7673,1.7669,1.7669,260200000.0
2008-10-02 11:47:00,1.7669,1.76785,1.7669,1.7677,256100000.0
2008-10-02 11:48:00,1.76785,1.769,1.76715,1.7677,185600000.0
2008-10-02 11:49:00,1.7677,1.76815,1.76695,1.7673,113800000.0
2008-10-02 11:50:00,1.7675,1.7677,1.7671,1.7671,202400000.0
2008-10-02 11:51:00,1.7671,1.76765,1.7671,1.76765,166400000.0
2008-10-02 11:52:00,1.76775,1.76865,1.7675,1.7682,155100000.0
2008-10-02 11:53:00,1.76835,1.76915,1.7682,1.7686,164900000.0
2008-10-02 11:54:00,1.7686,1.7687,1.76825,1.7685,120600000.0
2008-10-02 11:55:00,1.76845,1.7688,1.7663,1.7668,197699999.0
2008-10-02 11:56:00,1.7668,1.7668,1.766,1.7665,127300000.0
2008-10-02 11:57:00,1.7665,1.7674,1.7665,1.7674,92900000.0
2008-10-02 11:58:00,1.7676,1.76785,1.76745,1.76775,40400000.0
2008-10-02 11:59:00,1.7678,1.7689,1.7677,1.7687,91900000.0
2008-10-02 12:00:00,1.7687,1.76875,1.76615,1.76705,216900000.0
2008-10-02 12:01:00,1.7669,1.76745,1.7666,1.7671,133400000.0
2008-10-02 12:02:00,1.7671,1.76765,1.7671,1.7672,220600000.0
2008-10-02 12:03:00,1.7672,1.76735,1.7672,1.7672,399100000.0
2008-10-02 12:04:00,1.7672,1.7676,1.7667,1.76685,296600000.0
2008-10-02 12:05:00,1.7668,1.7669,1.7668,1.76685,89400000.0
2008-10-02 12:06:00,1.7668,1.76725,1.7666,1.7671,92200000.0
2008-10-02 12:07:00,1.76705,1.76705,1.76515,1.7662,171400000.0
2008-10-02 12:08:00,1.7662,1.76675,1.7662,1.76675,63600000.0
2008-10-02 12:09:00,1.7667,1.7668,1.7666,1.7666,118400000.0
2008-10-02 12:10:00,1.7666,1.7668,1.7666,1.76675,108400000.0
2008-10-02 12:11:00,1.76675,1.76705,1.7665,1.7665,166100000.0
2008-10-02 12:12:00,1.7666,1.76755,1.7666,1.7675,178100000.0
2008-10-02 12:13:00,1.7675,1.768,1.76685,1.76705,86300000.0
2008-10-02 12:14:00,1.76705,1.7678,1.76685,1.7674,83500000.0
2008-10-02 12:15:00,1.7674,1.76785,1.7674,1.76765,59500000.0
2008-10-02 12:16:00,1.76765,1.7679,1.76765,1.76765,57400000.0
2008-10-02 12:17:00,1.76765,1.76775,1.76765,1.76765,74100000.0
2008-10-02 12:18:00,1.76765,1.7678,1.76765,1.76775,46200000.0
2008-10-02 12:19:00,1.76775,1.76815,1.76755,1.76805,407100000.0
2008-10-02 12:20:00,1.76805,1.76805,1.76805,1.76805,136800000.0
2008-10-02 12:21:00,1.76805,1.76895,1.76795,1.76865,281200000.0
2008-10-02 12:22:00,1.76865,1.76865,1.76845,1.76865,239200000.0
2008-10-02 12:23:00,1.76865,1.76865,1.76685,1.76685,157300000.0
2008-10-02 12:24:00,1.76695,1.7674,1.76685,1.76695,221100000.0
2008-10-02 12:25:00,1.76695,1.767,1.76695,1.76695,211600000.0
2008-10-02 12:26:00,1.76695,1.7674,1.76695,1.76725,148300000.0
2008-10-02 12:27:00,1.76735,1.7674,1.76725,1.7674,108200000.0
2008-10-02 12:28:00,1.76745,1.76775,1.767,1.76735,51000000.0
2008-10-02 12:29:00,1.7675,1.76785,1.76735,1.7677,28200000.0
2008-10-02 12:30:00,1.7678,1.76795,1.7677,1.76785,17700000.0
2008-10-02 12:31:00,1.76785,1.76785,1.76765,1.76775,140400000.0
2008-10-02 12:32:00,1.76765,1.76775,1.76715,1.76755,102000000.0
2008-10-02 12:33:00,1.76755,1.7678,1.76715,1.7675,146700000.0
2008-10-02 12:34:00,1.7675,1.76785,1.76735,1.76755,69500000.0
2008-10-02 12:35:00,1.76755,1.76755,1.76755,1.76755,24000000.0
2008-10-02 12:36:00,1.76755,1.76755,1.76615,1.76645,166900000.0
2008-10-02 12:37:00,1.76645,1.7669,1.76625,1.76675,55800000.0
2008-10-02 12:38:00,1.76695,1.7672,1.76685,1.76685,108100000.0
2008-10-02 12:39:00,1.76685,1.76685,1.76665,1.76685,68500000.0
2008-10-02 12:40:00,1.76685,1.76685,1.76605,1.7667,76500000.0
2008-10-02 12:41:00,1.76675,1.76755,1.76675,1.76735,107800000.0
2008-10-02 12:42:00,1.76735,1.76735,1.76725,1.76725,255600000.0
2008-10-02 12:43:00,1.76725,1.76725,1.76725,1.76725,259200000.0
2008-10-02 12:44:00,1.76725,1.7677,1.76725,1.76745,189900000.0
2008-10-02 12:45:00,1.76745,1.76745,1.76715,1.76735,122800000.0
2008-10-02 12:46:00,1.76725,1.76735,1.7664,1.76655,309500000.0
2008-10-02 12:47:00,1.76655,1.76705,1.76645,1.767,439800000.0
2008-10-02 12:48:00,1.7671,1.7671,1.76655,1.76665,77800000.0
2008-10-02 12:49:00,1.76665,1.76665,1.7657,1.76625,667200000.0
2008-10-02 12:50:00,1.76625,1.76645,1.76625,1.76635,123800000.0
2008-10-02 12:51:00,1.76635,1.7673,1.76635,1.76685,90400000.0
2008-10-02 12:52:00,1.76695,1.767,1.76695,1.76695,25000000.0
2008-10-02 12:53:00,1.767,1.767,1.76695,1.76695,64400000.0
2008-10-02 12:54:00,1.767,1.7679,1.76695,1.76775,354399996.0
2008-10-02 12:55:00,1.76775,1.76865,1.76745,1.76845,456700000.0
2008-10-02 12:56:00,1.76845,1.769,1.76805,1.76885,134600000.0
2008-10-02 12:57:00,1.769,1.7697,1.76895,1.7694,117300000.0
2008-10-02 12:58:00,1.76935,1.7701,1.76925,1.77,157200000.0
2008-10-02 12:59:00,1.76995,1.7702,1.76995,1.76995,125400000.0
2008-10-02 13:00:00,1.76995,1.77115,1.76995,1.77105,205400000.0
2008-10-02 13:01:00,1.7711,1.7711,1.77065,1.77065,156700000.0
2008-10-02 13:02:00,1.77065,1.77095,1.76985,1.77015,117300000.0
2008-10-02 13:03:00,1.77025,1.7709,1.77015,1.77065,137500000.0
2008-10-02 13:04:00,1.77075,1.7714,1.77055,1.77125,164400000.0
2008-10-02 13:05:00,1.7714,1.7714,1.77025,1.77105,909799981.0
2008-10-02 13:06:00,1.771,1.77115,1.7702,1.77105,91800000.0
2008-10-02 13:07:00,1.77105,1.77115,1.7703,1.77045,140300000.0
2008-10-02 13:08:00,1.77045,1.771,1.77045,1.77075,137800000.0
2008-10-02 13:09:00,1.77065,1.771,1.7701,1.77025,456800002.0
2008-10-02 13:10:00,1.77025,1.77125,1.77025,1.77115,176500000.0
2008-10-02 13:11:00,1.77115,1.77115,1.7699,1.77095,897500000.0
2008-10-02 13:12:00,1.76995,1.77045,1.76995,1.77015,131000000.0
2008-10-02 13:13:00,1.77015,1.77015,1.7691,1.76925,688999984.0
2008-10-02 13:14:00,1.76925,1.7698,1.7685,1.76865,297300000.0
2008-10-02 13:15:00,1.76865,1.76905,1.76865,1.76895,63300000.0
2008-10-02 13:16:00,1.76895,1.7692,1.76875,1.76905,207000000.0
2008-10-02 13:17:00,1.76905,1.76925,1.76855,1.76905,245100000.0
2008-10-02 13:18:00,1.76905,1.76905,1.76785,1.76895,730400000.0
2008-10-02 13:19:00,1.76895,1.7694,1.76895,1.7693,82000000.0
2008-10-02 13:20:00,1.76925,1.7694,1.76925,1.76925,170200000.0
2008-10-02 13:21:00,1.7693,1.7695,1.76915,1.76925,95600000.0
2008-10-02 13:22:00,1.76925,1.7696,1.76905,1.7693,268300000.0
2008-10-02 13:23:00,1.76925,1.76935,1.76895,1.76915,766400001.0
2008-10-02 13:24:00,1.76915,1.7695,1.76885,1.76925,114900000.0
2008-10-02 13:25:00,1.7693,1.7702,1.76925,1.76995,225400000.0
2008-10-02 13:26:00,1.76985,1.7705,1.76955,1.77045,336500000.0
2008-10-02 13:27:00,1.7706,1.77075,1.76895,1.76995,203000000.0
2008-10-02 13:28:00,1.76995,1.77105,1.76995,1.77015,108300000.0
2008-10-02 13:29:00,1.77025,1.77085,1.77015,1.77055,89600000.0
2008-10-02 13:30:00,1.77055,1.77055,1.76985,1.77045,153300000.0
2008-10-02 13:31:00,1.77045,1.7707,1.76985,1.77045,332099997.0
2008-10-02 13:32:00,1.77015,1.7713,1.77015,1.77105,217999999.0
2008-10-02 13:33:00,1.77105,1.77295,1.77085,1.77285,139900000.0
2008-10-02 13:34:00,1.77285,1.77285,1.77245,1.77255,87600000.0
2008-10-02 13:35:00,1.77255,1.77285,1.7724,1.77265,142800000.0
2008-10-02 13:36:00,1.77265,1.773,1.7721,1.77295,147200000.0
2008-10-02 13:37:00,1.77295,1.77315,1.7719,1.77275,162100000.0
2008-10-02 13:38:00,1.77275,1.77335,1.77235,1.77295,126800000.0
2008-10-02 13:39:00,1.773,1.7742,1.77295,1.7742,174000000.0
2008-10-02 13:40:00,1.77415,1.77445,1.7735,1.7739,217700000.0
2008-10-02 13:41:00,1.77415,1.7746,1.77385,1.77435,190700000.0
2008-10-02 13:42:00,1.77435,1.77435,1.77185,1.77215,195100000.0
2008-10-02 13:43:00,1.77225,1.77235,1.7716,1.7722,132300000.0
2008-10-02 13:44:00,1.7723,1.7723,1.77165,1.77185,153500000.0
2008-10-02 13:45:00,1.77185,1.7726,1.77105,1.77105,723400000.0
2008-10-02 13:46:00,1.77105,1.77205,1.77105,1.7719,161500000.0
2008-10-02 13:47:00,1.7722,1.77245,1.77055,1.77105,162700000.0
2008-10-02 13:48:00,1.7705,1.7713,1.7705,1.77115,75100000.0
2008-10-02 13:49:00,1.77105,1.77205,1.77105,1.77165,117100000.0
2008-10-02 13:50:00,1.77165,1.77165,1.7707,1.77135,206000000.0
2008-10-02 13:51:00,1.77135,1.7715,1.77105,1.77125,285200000.0
2008-10-02 13:52:00,1.7713,1.7713,1.76995,1.77015,823499996.0
2008-10-02 13:53:00,1.77015,1.77035,1.7696,1.77025,97600000.0
2008-10-02 13:54:00,1.7703,1.7707,1.77025,1.7707,46200000.0
2008-10-02 13:55:00,1.7708,1.7708,1.7695,1.77025,345699999.0
2008-10-02 13:56:00,1.7705,1.7706,1.77005,1.77025,72100000.0
2008-10-02 13:57:00,1.77025,1.77095,1.77025,1.77075,120800000.0
2008-10-02 13:58:00,1.77075,1.7716,1.77055,1.77135,281800006.0
2008-10-02 13:59:00,1.77135,1.77155,1.7704,1.77065,217900000.0
2008-10-02 14:00:00,1.7706,1.77085,1.77015,1.77035,104800000.0
2008-10-02 14:01:00,1.77045,1.77065,1.77025,1.77065,114800000.0
2008-10-02 14:02:00,1.77045,1.77065,1.76915,1.76955,260500000.0
2008-10-02 14:03:00,1.7696,1.77015,1.76945,1.7701,93400000.0
2008-10-02 14:04:00,1.7702,1.77115,1.76955,1.7711,155900000.0
2008-10-02 14:05:00,1.771,1.77105,1.77025,1.77035,776800011.0
2008-10-02 14:06:00,1.77035,1.77035,1.7695,1.76965,587000023.0
2008-10-02 14:07:00,1.76965,1.76965,1.76935,1.76935,120400000.0
2008-10-02 14:08:00,1.76925,1.7695,1.76885,1.76935,240600000.0
2008-10-02 14:09:00,1.76935,1.76935,1.7684,1.7684,481199979.0
2008-10-02 14:10:00,1.76855,1.76855,1.76775,1.76825,159500000.0
2008-10-02 14:11:00,1.76825,1.769,1.76825,1.76845,144600000.0
2008-10-02 14:12:00,1.76845,1.76925,1.76835,1.76885,104400000.0
2008-10-02 14:13:00,1.76885,1.76885,1.76865,1.76865,245600000.0
2008-10-02 14:14:00,1.76865,1.76865,1.76835,1.76845,445600000.0
2008-10-02 14:15:00,1.76845,1.76935,1.76835,1.76895,233500000.0
2008-10-02 14:16:00,1.76895,1.76935,1.76895,1.76915,204900000.0
2008-10-02 14:17:00,1.76925,1.7695,1.76905,1.76915,188000000.0
2008-10-02 14:18:00,1.76915,1.76935,1.76915,1.76935,413000000.0
2008-10-02 14:19:00,1.7692,1.7699,1.76915,1.7697,222000000.0
2008-10-02 14:20:00,1.76965,1.7706,1.76965,1.77035,110500000.0
2008-10-02 14:21:00,1.77035,1.77095,1.77035,1.77095,119000000.0
2008-10-02 14:22:00,1.771,1.7724,1.77075,1.772,150500000.0
2008-10-02 14:23:00,1.772,1.7727,1.77185,1.77245,156800000.0
2008-10-02 14:24:00,1.7726,1.7732,1.7721,1.7731,110600000.0
2008-10-02 14:25:00,1.7731,1.7732,1.77215,1.77215,234300000.0
2008-10-02 14:26:00,1.77215,1.77275,1.77215,1.77255,144100000.0
2008-10-02 14:27:00,1.77255,1.77255,1.77085,1.77105,527600000.0
2008-10-02 14:28:00,1.77095,1.77105,1.77005,1.77015,132400000.0
2008-10-02 14:29:00,1.77015,1.77015,1.76925,1.76925,386400000.0
2008-10-02 14:30:00,1.76925,1.7721,1.76905,1.7721,150700000.0
2008-10-02 14:31:00,1.7721,1.7721,1.76985,1.77015,243400000.0
2008-10-02 14:32:00,1.77015,1.771,1.77015,1.77065,136300000.0
2008-10-02 14:33:00,1.77065,1.77065,1.76825,1.7687,174600000.0
2008-10-02 14:34:00,1.76855,1.7701,1.76785,1.76785,206200000.0
2008-10-02 14:35:00,1.76785,1.7681,1.7651,1.76595,466299999.0
2008-10-02 14:36:00,1.76595,1.76665,1.7639,1.7664,189200000.0
2008-10-02 14:37:00,1.76655,1.76705,1.76535,1.76555,252900000.0
2008-10-02 14:38:00,1.76565,1.76565,1.76315,1.7643,236700000.0
2008-10-02 14:39:00,1.7643,1.76485,1.76325,1.76475,407000000.0
2008-10-02 14:40:00,1.76475,1.76555,1.76475,1.76515,165600000.0
2008-10-02 14:41:00,1.76515,1.76515,1.7638,1.7643,217500000.0
2008-10-02 14:42:00,1.76425,1.7652,1.76415,1.76435,188400000.0
2008-10-02 14:43:00,1.7642,1.76465,1.76385,1.76415,165400000.0
2008-10-02 14:44:00,1.7642,1.76475,1.7637,1.76385,125000000.0
2008-10-02 14:45:00,1.76395,1.7645,1.763,1.7645,186600000.0
2008-10-02 14:46:00,1.76415,1.7648,1.76415,1.76455,137900000.0
2008-10-02 14:47:00,1.76455,1.76625,1.7638,1.7652,166800000.0
2008-10-02 14:48:00,1.7652,1.7658,1.76485,1.7658,228400000.0
2008-10-02 14:49:00,1.76555,1.76595,1.76235,1.7641,261000000.0
2008-10-02 14:50:00,1.76405,1.76515,1.76335,1.76405,411300000.0
2008-10-02 14:51:00,1.7641,1.7656,1.7641,1.76495,197400000.0
2008-10-02 14:52:00,1.76495,1.76595,1.7643,1.7645,179000000.0
2008-10-02 14:53:00,1.7645,1.7669,1.7645,1.76585,247200000.0
2008-10-02 14:54:00,1.76585,1.7668,1.7651,1.76645,213500000.0
2008-10-02 14:55:00,1.7664,1.77325,1.76585,1.77135,240500000.0
2008-10-02 14:56:00,1.77255,1.77285,1.7692,1.7702,479500000.0
2008-10-02 14:57:00,1.7702,1.7713,1.7695,1.77025,246900000.0
2008-10-02 14:58:00,1.77025,1.77105,1.76925,1.76935,287800000.0
2008-10-02 14:59:00,1.76935,1.77105,1.76935,1.77015,301300000.0
2008-10-02 15:00:00,1.77015,1.77065,1.7695,1.77015,280400000.0
2008-10-02 15:01:00,1.7701,1.77025,1.769,1.76915,170700000.0
2008-10-02 15:02:00,1.76915,1.76985,1.769,1.76975,159200000.0
2008-10-02 15:03:00,1.76965,1.77,1.76955,1.76975,116400000.0
2008-10-02 15:04:00,1.76975,1.77,1.76885,1.7699,103600000.0
2008-10-02 15:05:00,1.76975,1.77015,1.76955,1.76955,150700000.0
2008-10-02 15:06:00,1.76955,1.77035,1.7692,1.76935,184700000.0
2008-10-02 15:07:00,1.76935,1.77015,1.7688,1.7688,346200000.0
2008-10-02 15:08:00,1.76875,1.76995,1.76875,1.76965,335600000.0
2008-10-02 15:09:00,1.76965,1.77035,1.76965,1.77005,222800000.0
2008-10-02 15:10:00,1.77005,1.7702,1.7682,1.76835,268800000.0
2008-10-02 15:11:00,1.76865,1.769,1.7678,1.7678,326400000.0
2008-10-02 15:12:00,1.7678,1.7691,1.76775,1.76865,136900000.0
2008-10-02 15:13:00,1.7686,1.76865,1.76825,1.76835,839500000.0
2008-10-02 15:14:00,1.76835,1.76855,1.76735,1.76735,641400000.0
2008-10-02 15:15:00,1.76775,1.7685,1.7674,1.76765,301400000.0
2008-10-02 15:16:00,1.76765,1.76765,1.7666,1.76715,160400000.0
2008-10-02 15:17:00,1.76715,1.76715,1.7662,1.76665,204100000.0
2008-10-02 15:18:00,1.76665,1.76855,1.7659,1.76855,188800000.0
2008-10-02 15:19:00,1.76835,1.7687,1.767,1.76715,193300000.0
2008-10-02 15:20:00,1.76715,1.76735,1.76665,1.76675,220600000.0
2008-10-02 15:21:00,1.76675,1.76715,1.7661,1.76625,162900000.0
2008-10-02 15:22:00,1.76625,1.76765,1.76615,1.76635,170200000.0
2008-10-02 15:23:00,1.76635,1.76635,1.76595,1.76605,55000000.0
2008-10-02 15:24:00,1.7661,1.767,1.7652,1.76655,125700000.0
2008-10-02 15:25:00,1.76645,1.76695,1.76525,1.7655,121500000.0
2008-10-02 15:26:00,1.76565,1.76625,1.76495,1.76495,169300000.0
2008-10-02 15:27:00,1.76505,1.76635,1.7646,1.7662,190300000.0
2008-10-02 15:28:00,1.76615,1.7669,1.76615,1.76675,64000000.0
2008-10-02 15:29:00,1.7668,1.76745,1.76675,1.76725,35900000.0
2008-10-02 15:30:00,1.76655,1.76695,1.7656,1.7666,151300000.0
2008-10-02 15:31:00,1.76665,1.7678,1.76655,1.7671,126000000.0
2008-10-02 15:32:00,1.7672,1.7689,1.767,1.7687,105100000.0
2008-10-02 15:33:00,1.7688,1.7688,1.7675,1.76765,269800000.0
2008-10-02 15:34:00,1.76765,1.76765,1.76725,1.7674,598100000.0
2008-10-02 15:35:00,1.76745,1.76815,1.76745,1.76815,64900000.0
2008-10-02 15:36:00,1.768,1.76835,1.76795,1.76835,101900000.0
2008-10-02 15:37:00,1.76825,1.7693,1.76825,1.76905,192700000.0
2008-10-02 15:38:00,1.76905,1.76905,1.76895,1.76905,113600000.0
2008-10-02 15:39:00,1.76905,1.7691,1.7685,1.76885,155600000.0
2008-10-02 15:40:00,1.76885,1.76955,1.76865,1.76945,104600000.0
2008-10-02 15:41:00,1.76945,1.77015,1.76945,1.76985,154800000.0
2008-10-02 15:42:00,1.76985,1.77035,1.76985,1.77015,249800000.0
2008-10-02 15:43:00,1.77015,1.771,1.77015,1.77075,100400000.0
2008-10-02 15:44:00,1.77085,1.77105,1.77065,1.77085,140900000.0
2008-10-02 15:45:00,1.7709,1.7713,1.77085,1.7713,192800000.0
2008-10-02 15:46:00,1.7712,1.7722,1.7712,1.77155,244700000.0
2008-10-02 15:47:00,1.7717,1.7721,1.77135,1.77165,94800000.0
2008-10-02 15:48:00,1.77165,1.77195,1.77135,1.77145,178900000.0
2008-10-02 15:49:00,1.77145,1.77145,1.7705,1.7711,208800000.0
2008-10-02 15:50:00,1.77115,1.77355,1.77095,1.77275,228400000.0
2008-10-02 15:51:00,1.77275,1.77485,1.77275,1.7747,218500000.0
2008-10-02 15:52:00,1.77465,1.7748,1.7737,1.77465,219600000.0
2008-10-02 15:53:00,1.77465,1.77475,1.77445,1.77465,143100000.0
2008-10-02 15:54:00,1.7746,1.7754,1.77455,1.77515,109200000.0
2008-10-02 15:55:00,1.77515,1.77535,1.77365,1.7737,380399998.0
2008-10-02 15:56:00,1.77365,1.77365,1.7702,1.77165,618600000.0
2008-10-02 15:57:00,1.77165,1.77215,1.77115,1.772,276500000.0
2008-10-02 15:58:00,1.77215,1.7724,1.771,1.77225,141500000.0
2008-10-02 15:59:00,1.7725,1.7725,1.76995,1.77175,229000000.0
2008-10-02 16:00:00,1.7718,1.7733,1.7716,1.77275,184900000.0
2008-10-02 16:01:00,1.77275,1.77355,1.77275,1.7733,78500000.0
2008-10-02 16:02:00,1.7732,1.77355,1.77315,1.7733,129200000.0
2008-10-02 16:03:00,1.7733,1.7734,1.7722,1.7734,114600000.0
2008-10-02 16:04:00,1.77345,1.77375,1.7732,1.7736,165700000.0
2008-10-02 16:05:00,1.7733,1.774,1.77315,1.7739,205700000.0
2008-10-02 16:06:00,1.7739,1.77425,1.7737,1.7738,137100000.0
2008-10-02 16:07:00,1.7738,1.7738,1.77305,1.7736,179400000.0
2008-10-02 16:08:00,1.7736,1.7736,1.77175,1.7722,151300000.0
2008-10-02 16:09:00,1.7722,1.7728,1.77205,1.7721,134500000.0
2008-10-02 16:10:00,1.7721,1.7722,1.7721,1.7721,447800000.0
2008-10-02 16:11:00,1.7721,1.77275,1.7708,1.7709,382600000.0
2008-10-02 16:12:00,1.7709,1.77145,1.7702,1.7709,212400000.0
2008-10-02 16:13:00,1.7709,1.7711,1.76965,1.7705,245800000.0
2008-10-02 16:14:00,1.7705,1.7705,1.76935,1.76945,185900000.0
2008-10-02 16:15:00,1.76935,1.77145,1.76935,1.7709,86400000.0
2008-10-02 16:16:00,1.7709,1.77165,1.7709,1.7713,104500000.0
2008-10-02 16:17:00,1.7713,1.7721,1.7704,1.77205,117800000.0
2008-10-02 16:18:00,1.7719,1.7725,1.7719,1.7722,61900000.0
2008-10-02 16:19:00,1.7723,1.77265,1.7723,1.7724,157200000.0
2008-10-02 16:20:00,1.7724,1.77345,1.7724,1.7732,221800000.0
2008-10-02 16:21:00,1.7732,1.77435,1.7732,1.7742,137000000.0
2008-10-02 16:22:00,1.77425,1.7749,1.774,1.77445,137900000.0
2008-10-02 16:23:00,1.77455,1.7749,1.77405,1.7748,178700000.0
2008-10-02 16:24:00,1.7748,1.77545,1.7748,1.775,122500000.0
2008-10-02 16:25:00,1.775,1.775,1.7744,1.7744,236000000.0
2008-10-02 16:26:00,1.7744,1.7746,1.7738,1.77435,313000000.0
2008-10-02 16:27:00,1.7743,1.7747,1.7742,1.7744,387000000.0
2008-10-02 16:28:00,1.7744,1.7744,1.7743,1.7743,423000000.0
2008-10-02 16:29:00,1.7743,1.7745,1.7743,1.7744,109000000.0
2008-10-02 16:30:00,1.7744,1.77485,1.7744,1.77485,109800000.0
2008-10-02 16:31:00,1.7747,1.77475,1.7747,1.7747,183200000.0
2008-10-02 16:32:00,1.7747,1.77515,1.7747,1.775,318700000.0
2008-10-02 16:33:00,1.775,1.77595,1.775,1.77565,132700000.0
2008-10-02 16:34:00,1.7757,1.77625,1.7754,1.7759,92900000.0
2008-10-02 16:35:00,1.7759,1.7766,1.7758,1.776,160900000.0
2008-10-02 16:36:00,1.776,1.7761,1.7756,1.7758,178000000.0
2008-10-02 16:37:00,1.7758,1.77625,1.7757,1.7761,116300000.0
2008-10-02 16:38:00,1.776,1.77635,1.7757,1.7759,132800000.0
2008-10-02 16:39:00,1.7759,1.7774,1.7759,1.7772,212700000.0
2008-10-02 16:40:00,1.7773,1.7788,1.7773,1.7788,150400000.0
2008-10-02 16:41:00,1.779,1.7791,1.77775,1.7779,174300000.0
2008-10-02 16:42:00,1.7779,1.7795,1.77785,1.7792,96600000.0
2008-10-02 16:43:00,1.7793,1.78105,1.7783,1.7783,122900000.0
2008-10-02 16:44:00,1.7783,1.7796,1.7783,1.779,154000000.0
2008-10-02 16:45:00,1.77975,1.78105,1.77945,1.7804,319500000.0
2008-10-02 16:46:00,1.7804,1.78095,1.78,1.7801,268300000.0
2008-10-02 16:47:00,1.7801,1.7805,1.77965,1.7798,324000000.0
2008-10-02 16:48:00,1.7798,1.7807,1.7797,1.7805,168100000.0
2008-10-02 16:49:00,1.7805,1.7818,1.7804,1.7814,193500000.0
2008-10-02 16:50:00,1.7815,1.7815,1.77945,1.7802,367100000.0
2008-10-02 16:51:00,1.7802,1.78125,1.77965,1.77985,193300000.0
2008-10-02 16:52:00,1.77985,1.77985,1.7789,1.77905,262200000.0
2008-10-02 16:53:00,1.77845,1.77945,1.77835,1.7789,591000000.0
2008-10-02 16:54:00,1.7789,1.7793,1.77835,1.77905,104600000.0
2008-10-02 16:55:00,1.779,1.77975,1.77855,1.7792,223300001.0
2008-10-02 16:56:00,1.7792,1.7798,1.77875,1.7795,140800000.0
2008-10-02 16:57:00,1.7795,1.78015,1.77905,1.78015,114600000.0
2008-10-02 16:58:00,1.78,1.78255,1.78,1.7824,196800000.0
2008-10-02 16:59:00,1.78235,1.7839,1.7819,1.7837,172000000.0
2008-10-02 17:00:00,1.7837,1.7837,1.7812,1.7812,258400000.0
2008-10-02 17:01:00,1.7812,1.7812,1.7808,1.7808,327400000.0
2008-10-02 17:02:00,1.78085,1.7809,1.7794,1.78035,195300000.0
2008-10-02 17:03:00,1.78055,1.78115,1.7797,1.781,109200000.0
2008-10-02 17:04:00,1.781,1.78145,1.7808,1.78135,133600000.0
2008-10-02 17:05:00,1.78155,1.78155,1.78045,1.78065,122200000.0
2008-10-02 17:06:00,1.7806,1.7814,1.7801,1.7803,155400000.0
2008-10-02 17:07:00,1.7803,1.7814,1.7797,1.78115,110800000.0
2008-10-02 17:08:00,1.781,1.7843,1.781,1.78405,428800000.0
2008-10-02 17:09:00,1.784,1.7848,1.7838,1.7845,237000000.0
2008-10-02 17:10:00,1.78395,1.784,1.78205,1.78205,189300000.0
2008-10-02 17:11:00,1.78245,1.78355,1.7823,1.7831,135600000.0
2008-10-02 17:12:00,1.7829,1.78375,1.7829,1.78305,122000000.0
2008-10-02 17:13:00,1.7831,1.78375,1.7827,1.7835,236200000.0
2008-10-02 17:14:00,1.7836,1.78375,1.78275,1.7832,321200000.0
2008-10-02 17:15:00,1.7832,1.7839,1.7832,1.7837,108700000.0
2008-10-02 17:16:00,1.7837,1.78405,1.7836,1.78375,367300000.0
2008-10-02 17:17:00,1.78385,1.78585,1.78375,1.7853,195800000.0
2008-10-02 17:18:00,1.7849,1.78545,1.7843,1.785,182099999.0
2008-10-02 17:19:00,1.785,1.785,1.78325,1.7835,283100000.0
2008-10-02 17:20:00,1.7833,1.7834,1.7831,1.7833,134500000.0
2008-10-02 17:21:00,1.7833,1.7833,1.7816,1.7818,243200000.0
2008-10-02 17:22:00,1.7818,1.78205,1.7814,1.7814,216000000.0
2008-10-02 17:23:00,1.7814,1.7819,1.7814,1.7815,100900000.0
2008-10-02 17:24:00,1.7815,1.78205,1.7815,1.7817,118500000.0
2008-10-02 17:25:00,1.7817,1.78225,1.7817,1.78205,71100000.0
2008-10-02 17:26:00,1.78215,1.7824,1.78155,1.78195,275700000.0
2008-10-02 17:27:00,1.7821,1.7821,1.78155,1.7817,579600000.0
2008-10-02 17:28:00,1.7817,1.7822,1.7817,1.782,212300000.0
2008-10-02 17:29:00,1.78205,1.78225,1.7818,1.7822,136500000.0
2008-10-02 17:30:00,1.78235,1.78315,1.78225,1.78275,125800000.0
2008-10-02 17:31:00,1.7826,1.78365,1.7826,1.7833,92700000.0
2008-10-02 17:32:00,1.7833,1.7841,1.78255,1.7831,203200000.0
2008-10-02 17:33:00,1.7831,1.7836,1.7831,1.7832,132800000.0
2008-10-02 17:34:00,1.7832,1.78445,1.7832,1.7844,132900000.0
2008-10-02 17:35:00,1.7844,1.78515,1.7844,1.7848,117000000.0
2008-10-02 17:36:00,1.7847,1.7847,1.78325,1.784,271900000.0
2008-10-02 17:37:00,1.784,1.7841,1.784,1.7841,275300000.0
2008-10-02 17:38:00,1.7841,1.78485,1.784,1.7845,113300000.0
2008-10-02 17:39:00,1.78455,1.78485,1.7845,1.7847,314400000.0
2008-10-02 17:40:00,1.7847,1.78535,1.7847,1.7849,184700000.0
2008-10-02 17:41:00,1.7849,1.78525,1.7849,1.7851,421300000.0
2008-10-02 17:42:00,1.7851,1.78585,1.78495,1.78525,210300000.0
2008-10-02 17:43:00,1.7852,1.78575,1.7851,1.7854,198400000.0
2008-10-02 17:44:00,1.7855,1.7857,1.78465,1.7848,495800000.0
2008-10-02 17:45:00,1.7848,1.78505,1.7847,1.7849,1196300002.0
2008-10-02 17:46:00,1.7849,1.78585,1.78485,1.785,90700000.0
2008-10-02 17:47:00,1.7851,1.78545,1.7849,1.7851,279200000.0
2008-10-02 17:48:00,1.7851,1.7851,1.78285,1.7833,213800000.0
2008-10-02 17:49:00,1.7833,1.784,1.78325,1.7838,103300000.0
2008-10-02 17:50:00,1.7838,1.784,1.78335,1.7839,321000000.0
2008-10-02 17:51:00,1.7838,1.7838,1.783,1.7831,294200000.0
2008-10-02 17:52:00,1.7831,1.78355,1.7831,1.78355,88200000.0
2008-10-02 17:53:00,1.7835,1.78365,1.78295,1.78295,96200000.0
2008-10-02 17:54:00,1.78295,1.7839,1.7829,1.78385,66200000.0
2008-10-02 17:55:00,1.7839,1.7847,1.7839,1.7843,106500000.0
2008-10-02 17:56:00,1.7843,1.7843,1.784,1.784,293500000.0
2008-10-02 17:57:00,1.784,1.7843,1.78255,1.7832,411700007.0
2008-10-02 17:58:00,1.7832,1.7832,1.783,1.783,103600000.0
2008-10-02 17:59:00,1.783,1.7831,1.7824,1.783,151599999.0
2008-10-02 18:00:00,1.78315,1.7832,1.7828,1.7829,91500000.0
2008-10-02 18:01:00,1.7829,1.78315,1.7814,1.7816,341400000.0
2008-10-02 18:02:00,1.78165,1.7823,1.7806,1.7806,293400000.0
2008-10-02 18:03:00,1.7806,1.783,1.7806,1.7821,414900000.0
2008-10-02 18:04:00,1.7821,1.78235,1.782,1.7822,106100000.0
2008-10-02 18:05:00,1.7822,1.78325,1.7822,1.783,132500000.0
2008-10-02 18:06:00,1.783,1.783,1.7828,1.7828,255600000.0
2008-10-02 18:07:00,1.7828,1.7828,1.78205,1.7822,210000000.0
2008-10-02 18:08:00,1.7822,1.78225,1.7814,1.7818,134500000.0
2008-10-02 18:09:00,1.7806,1.7816,1.7802,1.7811,247700000.0
2008-10-02 18:10:00,1.7811,1.7828,1.7811,1.7826,48700000.0
2008-10-02 18:11:00,1.78265,1.7829,1.7826,1.7826,70600000.0
2008-10-02 18:12:00,1.7827,1.78305,1.7825,1.7825,100200000.0
2008-10-02 18:13:00,1.7825,1.78285,1.7825,1.7827,207600000.0
2008-10-02 18:14:00,1.78275,1.78295,1.78005,1.7803,215700000.0
2008-10-02 18:15:00,1.78025,1.78195,1.78025,1.7818,158200000.0
2008-10-02 18:16:00,1.78175,1.78215,1.78175,1.782,197400000.0
2008-10-02 18:17:00,1.782,1.7821,1.78,1.7811,448300000.0
2008-10-02 18:18:00,1.7811,1.7811,1.78005,1.78045,255400000.0
2008-10-02 18:19:00,1.7805,1.7815,1.78045,1.7812,97300000.0
2008-10-02 18:20:00,1.7812,1.7812,1.781,1.7812,112800000.0
2008-10-02 18:21:00,1.781,1.7812,1.7798,1.78,356799996.0
2008-10-02 18:22:00,1.7799,1.7801,1.77895,1.7791,337800000.0
2008-10-02 18:23:00,1.7791,1.7791,1.7787,1.7791,113200000.0
2008-10-02 18:24:00,1.7791,1.77915,1.7787,1.7787,376399999.0
2008-10-02 18:25:00,1.7788,1.779,1.7786,1.77875,142100000.0
2008-10-02 18:26:00,1.7787,1.779,1.7787,1.7787,104300000.0
2008-10-02 18:27:00,1.7787,1.77965,1.7787,1.77945,163400000.0
2008-10-02 18:28:00,1.77955,1.7802,1.7791,1.7794,167500000.0
2008-10-02 18:29:00,1.77965,1.77965,1.77795,1.77895,81900000.0
2008-10-02 18:30:00,1.77885,1.77965,1.7781,1.7793,116700000.0
2008-10-02 18:31:00,1.7795,1.77975,1.7793,1.77965,31100000.0
2008-10-02 18:32:00,1.7795,1.78,1.7795,1.77995,35500000.0
2008-10-02 18:33:00,1.77985,1.78055,1.7798,1.7803,106600000.0
2008-10-02 18:34:00,1.7803,1.78125,1.7802,1.78095,131600000.0
2008-10-02 18:35:00,1.78095,1.78165,1.78095,1.7815,64900000.0
2008-10-02 18:36:00,1.7815,1.7815,1.7813,1.7815,132000000.0
2008-10-02 18:37:00,1.7815,1.7815,1.7811,1.7814,286800000.0
2008-10-02 18:38:00,1.7814,1.78175,1.7814,1.7815,129100000.0
2008-10-02 18:39:00,1.7815,1.78215,1.7815,1.78195,81000000.0
2008-10-02 18:40:00,1.78205,1.7828,1.78195,1.7827,65100000.0
2008-10-02 18:41:00,1.7828,1.78365,1.7824,1.7834,124500000.0
2008-10-02 18:42:00,1.7834,1.78425,1.78245,1.78425,151100000.0
2008-10-02 18:43:00,1.78425,1.78455,1.78265,1.7836,100400000.0
2008-10-02 18:44:00,1.78365,1.7854,1.7836,1.7848,156100000.0
2008-10-02 18:45:00,1.78495,1.7855,1.78495,1.78535,127100000.0
2008-10-02 18:46:00,1.78525,1.7855,1.7851,1.7853,385600000.0
2008-10-02 18:47:00,1.7853,1.78555,1.78215,1.78215,304599997.0
2008-10-02 18:48:00,1.7831,1.78545,1.7831,1.7851,108200000.0
2008-10-02 18:49:00,1.7851,1.7854,1.7849,1.78525,57400000.0
2008-10-02 18:50:00,1.7852,1.78525,1.783,1.7833,191500000.0
2008-10-02 18:51:00,1.7833,1.7833,1.7829,1.7833,87600000.0
2008-10-02 18:52:00,1.7833,1.7833,1.7819,1.7821,325400001.0
2008-10-02 18:53:00,1.7821,1.7821,1.7815,1.7816,174400000.0
2008-10-02 18:54:00,1.7816,1.78195,1.78145,1.7816,216200000.0
2008-10-02 18:55:00,1.7816,1.7817,1.78075,1.7811,228200000.0
2008-10-02 18:56:00,1.7812,1.7814,1.7811,1.7811,66000000.0
2008-10-02 18:57:00,1.7811,1.7811,1.77975,1.78045,169199999.0
2008-10-02 18:58:00,1.7806,1.7806,1.7802,1.7802,136500000.0
2008-10-02 18:59:00,1.7802,1.7802,1.7784,1.77865,386900002.0
2008-10-02 19:00:00,1.77865,1.7796,1.7785,1.7796,112000000.0
2008-10-02 19:01:00,1.7796,1.78075,1.7796,1.7803,40600000.0
2008-10-02 19:02:00,1.7807,1.781,1.7802,1.7809,45700000.0
2008-10-02 19:03:00,1.78095,1.7811,1.7808,1.78085,333000000.0
2008-10-02 19:04:00,1.781,1.78125,1.78085,1.7811,131000000.0
2008-10-02 19:05:00,1.7811,1.78125,1.7811,1.7811,58600000.0
2008-10-02 19:06:00,1.7811,1.7811,1.7811,1.7811,15900000.0
2008-10-02 19:07:00,1.7811,1.7811,1.7811,1.7811,22800000.0
2008-10-02 19:08:00,1.7811,1.7811,1.7811,1.7811,10800000.0
2008-10-02 19:09:00,1.7811,1.7815,1.78085,1.78105,51000000.0
2008-10-02 19:10:00,1.781,1.7811,1.781,1.781,45500000.0
2008-10-02 19:11:00,1.781,1.7812,1.781,1.781,41300000.0
2008-10-02 19:12:00,1.781,1.7815,1.781,1.7815,14200000.0
2008-10-02 19:13:00,1.7816,1.78225,1.7814,1.7821,129500000.0
2008-10-02 19:14:00,1.7821,1.7821,1.78115,1.7818,319900000.0
2008-10-02 19:15:00,1.7818,1.78185,1.7818,1.7818,227700000.0
2008-10-02 19:16:00,1.78185,1.78225,1.78185,1.7822,25000000.0
2008-10-02 19:17:00,1.78175,1.78245,1.7817,1.7821,113200000.0
2008-10-02 19:18:00,1.78225,1.78255,1.7822,1.7822,80800000.0
2008-10-02 19:19:00,1.7822,1.78255,1.7821,1.78255,35100000.0
2008-10-02 19:20:00,1.78255,1.78315,1.7824,1.78285,54400000.0
2008-10-02 19:21:00,1.7831,1.7836,1.78255,1.78265,90400000.0
2008-10-02 19:22:00,1.78265,1.78285,1.7824,1.7828,47000000.0
2008-10-02 19:23:00,1.78295,1.78345,1.78285,1.7832,20600000.0
2008-10-02 19:24:00,1.7832,1.7832,1.7832,1.7832,14400000.0
2008-10-02 19:25:00,1.7832,1.7833,1.7832,1.7832,57000000.0
2008-10-02 19:26:00,1.7833,1.7834,1.7831,1.7832,75500000.0
2008-10-02 19:27:00,1.7832,1.7832,1.7832,1.7832,108900000.0
2008-10-02 19:28:00,1.7832,1.7836,1.7832,1.7836,20100000.0
2008-10-02 19:29:00,1.7834,1.78385,1.78335,1.78335,14000000.0
2008-10-02 19:30:00,1.78365,1.7841,1.78335,1.7839,28700000.0
2008-10-02 19:31:00,1.7837,1.7839,1.7831,1.7835,106200000.0
2008-10-02 19:32:00,1.7835,1.7842,1.7835,1.78415,75600000.0
2008-10-02 19:33:00,1.78405,1.7843,1.7838,1.7841,110100000.0
2008-10-02 19:34:00,1.7842,1.7842,1.7841,1.7841,53500000.0
2008-10-02 19:35:00,1.7841,1.7841,1.7841,1.7841,9600000.0
2008-10-02 19:36:00,1.7841,1.7841,1.7838,1.784,199200000.0
2008-10-02 19:37:00,1.784,1.784,1.78305,1.7834,462599984.0
2008-10-02 19:38:00,1.7835,1.78355,1.78285,1.7832,260500000.0
2008-10-02 19:39:00,1.7832,1.7832,1.7824,1.7825,662500005.0
2008-10-02 19:40:00,1.7825,1.7825,1.7825,1.7825,120000000.0
2008-10-02 19:41:00,1.7825,1.7825,1.7824,1.7824,176100000.0
2008-10-02 19:42:00,1.7825,1.7825,1.7821,1.7824,128000000.0
2008-10-02 19:43:00,1.7825,1.7825,1.78115,1.7813,1116599994.0
2008-10-02 19:44:00,1.7813,1.7819,1.7812,1.7819,503500022.0
2008-10-02 19:45:00,1.7818,1.7822,1.78175,1.7819,48800000.0
2008-10-02 19:46:00,1.7819,1.78265,1.7819,1.7823,26300000.0
2008-10-02 19:47:00,1.7823,1.7827,1.78225,1.7823,50100000.0
2008-10-02 19:48:00,1.7824,1.7826,1.7822,1.7824,148500000.0
2008-10-02 19:49:00,1.7824,1.7825,1.7824,1.7824,27700000.0
2008-10-02 19:50:00,1.7824,1.7825,1.7824,1.7824,20000000.0
2008-10-02 19:51:00,1.7824,1.7837,1.7823,1.78355,75400000.0
2008-10-02 19:52:00,1.7835,1.7835,1.78275,1.78315,83100000.0
2008-10-02 19:53:00,1.7832,1.78535,1.7832,1.7852,103700000.0
2008-10-02 19:54:00,1.78535,1.78595,1.7843,1.7845,153700000.0
2008-10-02 19:55:00,1.78455,1.78475,1.7844,1.7845,96500000.0
2008-10-02 19:56:00,1.7845,1.78455,1.7845,1.7845,56600000.0
2008-10-02 19:57:00,1.7845,1.7849,1.7845,1.78465,77900000.0
2008-10-02 19:58:00,1.78455,1.7849,1.7845,1.78475,33100000.0
2008-10-02 19:59:00,1.7849,1.78585,1.7849,1.7852,50600000.0
2008-10-02 20:00:00,1.7852,1.7852,1.78425,1.7852,114700000.0
2008-10-02 20:01:00,1.7851,1.7851,1.7834,1.78505,220699999.0
2008-10-02 20:02:00,1.78505,1.7858,1.78505,1.7855,36800000.0
2008-10-02 20:03:00,1.7855,1.7855,1.7855,1.7855,11700000.0
2008-10-02 20:04:00,1.78555,1.7857,1.7855,1.78565,27900000.0
2008-10-02 20:05:00,1.78575,1.78575,1.7855,1.7855,26600000.0
2008-10-02 20:06:00,1.7855,1.7855,1.78445,1.7854,104600000.0
2008-10-02 20:07:00,1.7854,1.7859,1.78535,1.7859,63500000.0
2008-10-02 20:08:00,1.78585,1.78605,1.7857,1.7857,51200000.0
2008-10-02 20:09:00,1.7857,1.7858,1.78495,1.7856,183600000.0
2008-10-02 20:10:00,1.7856,1.78565,1.7856,1.7856,75800000.0
2008-10-02 20:11:00,1.7856,1.7856,1.7856,1.7856,66000000.0
2008-10-02 20:12:00,1.78565,1.7859,1.7856,1.7857,75900000.0
2008-10-02 20:13:00,1.7857,1.7858,1.78505,1.7851,116500000.0
2008-10-02 20:14:00,1.7852,1.7852,1.7834,1.78445,108700000.0
2008-10-02 20:15:00,1.7841,1.7841,1.7837,1.7837,44200000.0
2008-10-02 20:16:00,1.7837,1.7838,1.7834,1.7834,66000000.0
2008-10-02 20:17:00,1.7834,1.7838,1.78255,1.7832,166000000.0
2008-10-02 20:18:00,1.7834,1.785,1.7834,1.7844,138500000.0
2008-10-02 20:19:00,1.78475,1.7857,1.7847,1.78545,38900000.0
2008-10-02 20:20:00,1.78545,1.78675,1.78535,1.7866,64300000.0
2008-10-02 20:21:00,1.7866,1.7868,1.7866,1.78665,35600000.0
2008-10-02 20:22:00,1.7866,1.7877,1.7866,1.7875,59200000.0
2008-10-02 20:23:00,1.7877,1.7877,1.7875,1.7875,28400000.0
2008-10-02 20:24:00,1.7875,1.78765,1.7875,1.7875,19100000.0
2008-10-02 20:25:00,1.7875,1.7875,1.7874,1.7875,90000000.0
2008-10-02 20:26:00,1.7875,1.7875,1.7871,1.7872,171600000.0
2008-10-02 20:27:00,1.7872,1.7872,1.7854,1.7865,163600000.0
2008-10-02 20:28:00,1.7861,1.78655,1.78565,1.7862,64600000.0
2008-10-02 20:29:00,1.7862,1.78665,1.78595,1.78615,43100000.0
2008-10-02 20:30:00,1.78625,1.78725,1.7861,1.7872,98400000.0
2008-10-02 20:31:00,1.787,1.7872,1.78685,1.7869,17100000.0
2008-10-02 20:32:00,1.7869,1.7869,1.7869,1.7869,6000000.0
2008-10-02 20:33:00,1.7869,1.7869,1.7869,1.7869,18000000.0
2008-10-02 20:34:00,1.7869,1.7874,1.7869,1.7874,15800000.0
2008-10-02 20:35:00,1.78755,1.78755,1.7874,1.7874,116000000.0
2008-10-02 20:36:00,1.78745,1.78765,1.7874,1.78765,144400000.0
2008-10-02 20:37:00,1.78775,1.78785,1.7875,1.78775,70600000.0
2008-10-02 20:38:00,1.78805,1.78865,1.7878,1.78865,67600000.0
2008-10-02 20:39:00,1.78865,1.78875,1.7884,1.78875,69400000.0
2008-10-02 20:40:00,1.78875,1.7889,1.78855,1.78855,30600000.0
2008-10-02 20:41:00,1.78845,1.7889,1.78845,1.78865,99500000.0
2008-10-02 20:42:00,1.78875,1.789,1.7886,1.78875,110700000.0
2008-10-02 20:43:00,1.78895,1.78895,1.7886,1.7886,416099988.0
2008-10-02 20:44:00,1.7886,1.7886,1.7886,1.7886,604799979.0
2008-10-02 20:45:00,1.7886,1.7886,1.788,1.7882,372599991.0
2008-10-02 20:46:00,1.7882,1.78825,1.78625,1.78825,243000000.0
2008-10-02 20:47:00,1.78835,1.78835,1.78385,1.78565,240500000.0
2008-10-02 20:48:00,1.78575,1.78745,1.78565,1.78735,87700000.0
2008-10-02 20:49:00,1.7875,1.7875,1.78595,1.78645,149800000.0
2008-10-02 20:50:00,1.78645,1.78645,1.78535,1.786,620799986.0
2008-10-02 20:51:00,1.78535,1.78665,1.78535,1.78645,88200000.0
2008-10-02 20:52:00,1.78635,1.78675,1.78595,1.7867,249100000.0
2008-10-02 20:53:00,1.78675,1.78675,1.7862,1.7862,98100000.0
2008-10-02 20:54:00,1.7862,1.78645,1.7862,1.7862,502399988.0
2008-10-02 20:55:00,1.7862,1.7862,1.78555,1.7857,621599964.0
2008-10-02 20:56:00,1.7857,1.7862,1.78545,1.7857,373199988.0
2008-10-02 20:57:00,1.7857,1.7857,1.7846,1.7848,86200000.0
2008-10-02 20:58:00,1.7849,1.78495,1.7848,1.7848,99400000.0
2008-10-02 20:59:00,1.7848,1.7848,1.7835,1.7841,120800000.0
2008-10-02 21:00:00,1.784,1.784,1.78295,1.78395,61900000.0
2008-10-02 21:01:00,1.784,1.78485,1.7839,1.78485,24700000.0
2008-10-02 21:02:00,1.78505,1.78505,1.7845,1.7847,27900000.0
2008-10-02 21:03:00,1.7848,1.7857,1.7847,1.78555,75300000.0
2008-10-02 21:04:00,1.7855,1.78575,1.78535,1.78575,14000000.0
2008-10-02 21:05:00,1.78565,1.78585,1.78565,1.78575,6000000.0
2008-10-02 21:06:00,1.7858,1.7858,1.7853,1.78535,12100000.0
2008-10-02 21:07:00,1.78535,1.7854,1.7852,1.7852,67000000.0
2008-10-02 21:08:00,1.78525,1.78525,1.78395,1.78465,149400000.0
2008-10-02 21:09:00,1.78405,1.7848,1.7837,1.78405,132200000.0
2008-10-02 21:10:00,1.78395,1.7844,1.78385,1.7843,111000000.0
2008-10-02 21:11:00,1.7842,1.7852,1.7841,1.7849,152300000.0
2008-10-02 21:12:00,1.78505,1.78535,1.78485,1.785,156900000.0
2008-10-02 21:13:00,1.785,1.78515,1.785,1.78515,34600000.0
2008-10-02 21:14:00,1.78515,1.7858,1.785,1.78575,79100000.0
2008-10-02 21:15:00,1.7858,1.7861,1.78565,1.7858,83700000.0
2008-10-02 21:16:00,1.7858,1.78605,1.7858,1.78595,34000000.0
2008-10-02 21:17:00,1.78595,1.7868,1.7859,1.7867,118000000.0
2008-10-02 21:18:00,1.78675,1.78685,1.78605,1.7862,115600000.0
2008-10-02 21:19:00,1.7862,1.78705,1.7862,1.78695,33800000.0
2008-10-02 21:20:00,1.78695,1.78745,1.78695,1.78735,19300000.0
2008-10-02 21:21:00,1.7874,1.7877,1.7874,1.7876,29400000.0
2008-10-02 21:22:00,1.7876,1.78775,1.78685,1.7869,76600000.0
2008-10-02 21:23:00,1.787,1.78715,1.78635,1.787,70200000.0
2008-10-02 21:24:00,1.787,1.7873,1.787,1.7871,39000000.0
2008-10-02 21:25:00,1.7871,1.78755,1.7871,1.78755,63800000.0
2008-10-02 21:26:00,1.78755,1.7883,1.78755,1.7883,52500000.0
2008-10-02 21:27:00,1.7883,1.7883,1.7874,1.7876,46300000.0
2008-10-02 21:28:00,1.78765,1.78765,1.7874,1.7874,31900000.0
2008-10-02 21:29:00,1.7874,1.78775,1.7873,1.78755,42200000.0
2008-10-02 21:30:00,1.7876,1.78765,1.78755,1.78755,3000000.0
2008-10-02 21:31:00,1.7875,1.7875,1.78595,1.78635,170400000.0
2008-10-02 21:32:00,1.7865,1.7865,1.7848,1.78515,138100000.0
2008-10-02 21:33:00,1.7853,1.78535,1.7848,1.7849,63400000.0
2008-10-02 21:34:00,1.7849,1.78525,1.7849,1.78495,70700000.0
2008-10-02 21:35:00,1.7849,1.78505,1.7849,1.78505,12600000.0
2008-10-02 21:36:00,1.785,1.7853,1.7849,1.785,48400000.0
2008-10-02 21:37:00,1.78495,1.78565,1.7849,1.78525,123000000.0
2008-10-02 21:38:00,1.7852,1.78585,1.7852,1.7856,116900000.0
2008-10-02 21:39:00,1.78575,1.78585,1.7856,1.7856,54300000.0
2008-10-02 21:40:00,1.7856,1.78605,1.7855,1.7858,120100000.0
2008-10-02 21:41:00,1.7858,1.7858,1.7857,1.7858,314400000.0
2008-10-02 21:42:00,1.7858,1.7858,1.7857,1.7858,340800000.0
2008-10-02 21:43:00,1.7858,1.7858,1.7857,1.7858,397600000.0
2008-10-02 21:44:00,1.7858,1.7859,1.7858,1.7858,270800000.0
2008-10-02 21:45:00,1.7858,1.7858,1.7857,1.7858,81600000.0
2008-10-02 21:46:00,1.7858,1.78595,1.7847,1.7858,270400000.0
2008-10-02 21:47:00,1.78585,1.7866,1.7847,1.7863,147600000.0
2008-10-02 21:48:00,1.787,1.7872,1.78615,1.787,361600000.0
2008-10-02 21:49:00,1.787,1.787,1.78625,1.7868,153200004.0
2008-10-02 21:50:00,1.7869,1.7869,1.7868,1.7869,120000003.0
2008-10-02 21:51:00,1.7869,1.7869,1.78625,1.7864,242000007.0
2008-10-02 21:52:00,1.78625,1.7878,1.78625,1.7877,245600000.0
2008-10-02 21:53:00,1.78775,1.78775,1.78535,1.7856,194600000.0
2008-10-02 21:54:00,1.7856,1.78645,1.7856,1.7862,121500000.0
2008-10-02 21:55:00,1.78665,1.78775,1.78605,1.78685,90600000.0
2008-10-02 21:56:00,1.78715,1.78765,1.7866,1.7873,80400000.0
2008-10-02 21:57:00,1.7874,1.7874,1.78655,1.7867,1126800000.0
2008-10-02 21:58:00,1.7867,1.7867,1.7866,1.7867,1687200000.0
2008-10-02 21:59:00,1.7867,1.7867,1.7865,1.7866,739199994.0
2008-10-02 22:00:00,1.7866,1.7866,1.78605,1.7866,317999997.0
2008-10-02 22:01:00,1.7859,1.7867,1.7854,1.7866,79700000.0
2008-10-02 22:02:00,1.78655,1.78725,1.78655,1.7867,79700000.0
2008-10-02 22:03:00,1.7868,1.7873,1.7868,1.7873,32400000.0
2008-10-02 22:04:00,1.7873,1.7875,1.7873,1.7875,36400000.0
2008-10-02 22:05:00,1.7875,1.7875,1.7873,1.7875,19700000.0
2008-10-02 22:06:00,1.78745,1.78755,1.7872,1.7873,42700000.0
2008-10-02 22:07:00,1.78735,1.7874,1.7872,1.7872,87400000.0
2008-10-02 22:08:00,1.7872,1.78745,1.7872,1.78745,77400000.0
2008-10-02 22:09:00,1.7874,1.7879,1.7873,1.78785,35000000.0
2008-10-02 22:10:00,1.78795,1.78895,1.78785,1.7887,87700000.0
2008-10-02 22:11:00,1.7887,1.7887,1.7887,1.7887,22800000.0
2008-10-02 22:12:00,1.7887,1.7888,1.7887,1.7888,6800000.0
2008-10-02 22:13:00,1.7888,1.78965,1.7887,1.7887,82700000.0
2008-10-02 22:14:00,1.78885,1.789,1.7888,1.7888,43100000.0
2008-10-02 22:15:00,1.7888,1.7888,1.7887,1.7888,27600000.0
2008-10-02 22:16:00,1.7888,1.789,1.7888,1.7888,35200000.0
2008-10-02 22:17:00,1.7888,1.78955,1.7888,1.7894,66500000.0
2008-10-02 22:18:00,1.7894,1.79085,1.7894,1.79,139200000.0
2008-10-02 22:19:00,1.79045,1.79155,1.7899,1.7913,97200000.0
2008-10-02 22:20:00,1.7913,1.7913,1.78865,1.7897,168400000.0
2008-10-02 22:21:00,1.7895,1.7897,1.7865,1.78705,295900000.0
2008-10-02 22:22:00,1.78695,1.78695,1.7864,1.7866,356000000.0
2008-10-02 22:23:00,1.7866,1.78785,1.7865,1.78685,127500000.0
2008-10-02 22:24:00,1.7873,1.7876,1.7869,1.7871,427500000.0
2008-10-02 22:25:00,1.7871,1.7871,1.78625,1.7869,160400000.0
2008-10-02 22:26:00,1.7869,1.78765,1.7862,1.78695,156900000.0
2008-10-02 22:27:00,1.78695,1.78725,1.78695,1.78725,5000000.0
2008-10-02 22:28:00,1.7874,1.7875,1.7868,1.7868,51400000.0
2008-10-02 22:29:00,1.7868,1.7874,1.7868,1.7874,73700000.0
2008-10-02 22:30:00,1.7875,1.78775,1.787,1.7871,111500000.0
2008-10-02 22:31:00,1.7871,1.7875,1.7871,1.7875,47100000.0
2008-10-02 22:32:00,1.78705,1.78755,1.78705,1.7875,152600000.0
2008-10-02 22:33:00,1.78745,1.7879,1.7872,1.7875,82700000.0
2008-10-02 22:34:00,1.78765,1.78885,1.78765,1.78885,100700000.0
2008-10-02 22:35:00,1.7885,1.7891,1.7885,1.7889,17400000.0
2008-10-02 22:36:00,1.7889,1.7892,1.7889,1.7892,64800000.0
2008-10-02 22:37:00,1.7893,1.78945,1.7888,1.78925,48600000.0
2008-10-02 22:38:00,1.7892,1.78985,1.7888,1.78885,145700000.0
2008-10-02 22:39:00,1.789,1.7897,1.7889,1.7893,26500000.0
2008-10-02 22:40:00,1.78925,1.78935,1.7891,1.7891,71300000.0
2008-10-02 22:41:00,1.7891,1.78955,1.7891,1.78955,23800000.0
2008-10-02 22:42:00,1.7896,1.7896,1.7894,1.7894,11100000.0
2008-10-02 22:43:00,1.7894,1.7894,1.7894,1.7894,3600000.0
2008-10-02 22:44:00,1.7894,1.7894,1.78775,1.7878,202900000.0
2008-10-02 22:45:00,1.7879,1.78795,1.7866,1.7868,145400000.0
2008-10-02 22:46:00,1.7868,1.7871,1.7868,1.7869,75600000.0
2008-10-02 22:47:00,1.7868,1.7873,1.7868,1.7871,31500000.0
2008-10-02 22:48:00,1.78725,1.78725,1.78715,1.78725,16900000.0
2008-10-02 22:49:00,1.7871,1.78715,1.7871,1.7871,10600000.0
2008-10-02 22:50:00,1.7873,1.7873,1.7867,1.7868,216800000.0
2008-10-02 22:51:00,1.7868,1.7872,1.7868,1.7872,299300000.0
2008-10-02 22:52:00,1.7872,1.7873,1.78695,1.78725,51300000.0
2008-10-02 22:53:00,1.7872,1.788,1.78715,1.7873,127900000.0
2008-10-02 22:54:00,1.78735,1.78735,1.7873,1.7873,30800000.0
2008-10-02 22:55:00,1.7873,1.7875,1.7873,1.7874,68900000.0
2008-10-02 22:56:00,1.7875,1.78775,1.7874,1.78775,34200000.0
2008-10-02 22:57:00,1.78775,1.78775,1.7871,1.78745,15000000.0
2008-10-02 22:58:00,1.78755,1.78795,1.78755,1.7878,46300000.0
2008-10-02 22:59:00,1.78775,1.7887,1.78775,1.7885,35100000.0
2008-10-02 23:00:00,1.7885,1.7885,1.78715,1.7882,18300000.0
2008-10-02 23:01:00,1.7882,1.78845,1.7882,1.78845,8600000.0
2008-10-02 23:02:00,1.7883,1.7885,1.788,1.788,11000000.0
2008-10-02 23:03:00,1.7881,1.7881,1.7879,1.7879,11000000.0
2008-10-02 23:04:00,1.788,1.7885,1.7877,1.7881,11000000.0
2008-10-02 23:05:00,1.788,1.789,1.788,1.7888,11000000.0
2008-10-02 23:06:00,1.7879,1.7896,1.7879,1.7895,11000000.0
2008-10-02 23:07:00,1.78945,1.78945,1.7884,1.7888,30600000.0
2008-10-02 23:08:00,1.7888,1.7888,1.78785,1.78845,442600012.0
2008-10-02 23:09:00,1.7886,1.7886,1.78785,1.788,219500007.0
2008-10-02 23:10:00,1.788,1.788,1.7872,1.7872,93100002.0
2008-10-02 23:11:00,1.7872,1.7872,1.7859,1.78715,42700000.0
2008-10-02 23:12:00,1.78735,1.78735,1.787,1.787,2000000.0
2008-10-02 23:13:00,1.78715,1.7885,1.78715,1.7881,130400000.0
2008-10-02 23:14:00,1.7881,1.7886,1.78795,1.7886,139700000.0
2008-10-02 23:15:00,1.7888,1.7891,1.7887,1.7887,8000000.0
2008-10-02 23:16:00,1.7888,1.7888,1.7888,1.7888,4000000.0
2008-10-02 23:17:00,1.7888,1.7888,1.7888,1.7888,7000000.0
2008-10-02 23:18:00,1.7888,1.7888,1.7888,1.7888,2000000.0
2008-10-02 23:19:00,1.7888,1.7894,1.7886,1.78905,38100000.0
2008-10-02 23:20:00,1.789,1.78905,1.789,1.789,22400000.0
2008-10-02 23:21:00,1.789,1.789,1.789,1.789,4800000.0
2008-10-02 23:23:00,1.789,1.789,1.789,1.789,15600000.0
2008-10-02 23:24:00,1.789,1.789,1.7888,1.789,33600000.0
2008-10-02 23:25:00,1.789,1.789,1.789,1.789,2400000.0
2008-10-02 23:26:00,1.789,1.78905,1.7888,1.78905,11000000.0
2008-10-02 23:27:00,1.789,1.789,1.78825,1.7886,91800000.0
2008-10-02 23:28:00,1.7887,1.7887,1.7873,1.7873,39400000.0
2008-10-02 23:29:00,1.7882,1.7882,1.7873,1.7875,19800000.0
2008-10-02 23:30:00,1.7875,1.7875,1.78645,1.7866,70700000.0
2008-10-02 23:31:00,1.7866,1.7866,1.7852,1.7866,75600000.0
2008-10-02 23:32:00,1.7866,1.7866,1.7864,1.7864,30600000.0
2008-10-02 23:33:00,1.7864,1.7864,1.7864,1.7864,43200000.0
2008-10-02 23:34:00,1.7864,1.7864,1.7864,1.7864,7200000.0
2008-10-02 23:35:00,1.7864,1.7864,1.7864,1.7864,19200000.0
2008-10-02 23:36:00,1.7864,1.7864,1.7854,1.7854,55000000.0
2008-10-02 23:37:00,1.7856,1.7862,1.7854,1.7854,19200000.0
2008-10-02 23:38:00,1.7862,1.7868,1.7862,1.7868,67500000.0
2008-10-02 23:39:00,1.7868,1.7868,1.7863,1.7864,61300000.0
2008-10-02 23:40:00,1.7864,1.78755,1.7864,1.787,197400003.0
2008-10-02 23:41:00,1.787,1.787,1.7869,1.787,412500015.0
2008-10-02 23:42:00,1.787,1.787,1.787,1.787,98800004.0
2008-10-02 23:43:00,1.787,1.787,1.787,1.787,172900007.0
2008-10-02 23:44:00,1.787,1.787,1.787,1.787,123500005.0
2008-10-02 23:45:00,1.787,1.787,1.787,1.787,49400002.0
2008-10-02 23:46:00,1.787,1.787,1.787,1.787,98800004.0
2008-10-02 23:47:00,1.787,1.787,1.7868,1.7869,542800009.0
2008-10-02 23:48:00,1.7869,1.7869,1.7869,1.7869,139000000.0
2008-10-02 23:49:00,1.7869,1.7869,1.7869,1.7869,166800000.0
2008-10-02 23:50:00,1.7869,1.7869,1.78585,1.786,948000025.0
2008-10-02 23:51:00,1.786,1.786,1.786,1.786,186000000.0
2008-10-02 23:52:00,1.786,1.786,1.78545,1.78585,132000000.0
2008-10-02 23:53:00,1.78545,1.78585,1.78545,1.78545,9600000.0
2008-10-02 23:54:00,1.7856,1.7856,1.7856,1.7856,3600000.0
2008-10-02 23:55:00,1.7856,1.7856,1.78505,1.7852,20400000.0
2008-10-02 23:56:00,1.7852,1.7852,1.7844,1.7844,252500000.0
2008-10-02 23:57:00,1.7845,1.78465,1.7844,1.78455,45000000.0
2008-10-02 23:58:00,1.7846,1.78565,1.7844,1.785,104800000.0
2008-10-02 23:59:00,1.7848,1.785,1.7847,1.785,60500000.0
2008-10-03 00:00:00,1.7851,1.7851,1.7848,1.7849,60500000.0
2008-10-03 00:01:00,1.785,1.7852,1.785,1.785,60500000.0
2008-10-03 00:02:00,1.785,1.785,1.785,1.785,13200000.0
2008-10-03 00:03:00,1.785,1.7857,1.785,1.7856,145800000.0
2008-10-03 00:04:00,1.7854,1.7857,1.7854,1.78555,70800000.0
2008-10-03 00:05:00,1.7857,1.7858,1.7852,1.78565,51000000.0
2008-10-03 00:06:00,1.78555,1.78595,1.7852,1.7852,69000000.0
2008-10-03 00:07:00,1.7853,1.78545,1.7853,1.78545,32300001.0
2008-10-03 00:08:00,1.7853,1.7854,1.7853,1.7853,34300001.0
2008-10-03 00:09:00,1.7853,1.78575,1.7853,1.7853,27200001.0
2008-10-03 00:10:00,1.78535,1.78535,1.7853,1.7853,29000000.0
2008-10-03 00:11:00,1.7854,1.7858,1.7853,1.7858,66700000.0
2008-10-03 00:12:00,1.78575,1.7858,1.7854,1.7855,30400000.0
2008-10-03 00:13:00,1.7855,1.7855,1.7855,1.7855,8700000.0
2008-10-03 00:14:00,1.7855,1.7859,1.7855,1.7859,50000000.0
2008-10-03 00:15:00,1.78575,1.7859,1.78575,1.7859,5500000.0
2008-10-03 00:16:00,1.78595,1.78625,1.7856,1.7857,37700000.0
2008-10-03 00:17:00,1.78575,1.7858,1.78575,1.7858,4000000.0
2008-10-03 00:18:00,1.7857,1.786,1.7857,1.786,7000000.0
2008-10-03 00:19:00,1.78595,1.7869,1.78555,1.7869,72100000.0
2008-10-03 00:20:00,1.78705,1.78715,1.7869,1.787,17900000.0
2008-10-03 00:21:00,1.787,1.787,1.78695,1.78695,2000000.0
2008-10-03 00:22:00,1.787,1.787,1.7869,1.7869,17000000.0
2008-10-03 00:23:00,1.7869,1.7869,1.785,1.785,40000000.0
2008-10-03 00:24:00,1.7851,1.78635,1.78505,1.78635,44700000.0
2008-10-03 00:25:00,1.7863,1.78635,1.786,1.7861,15500000.0
2008-10-03 00:26:00,1.78605,1.78605,1.78585,1.78585,6500000.0
2008-10-03 00:27:00,1.7858,1.78655,1.7858,1.78605,14000000.0
2008-10-03 00:28:00,1.7861,1.78625,1.7861,1.78625,8500000.0
2008-10-03 00:29:00,1.7865,1.7866,1.78595,1.78595,27800000.0
2008-10-03 00:30:00,1.7862,1.78645,1.7861,1.78645,12000000.0
2008-10-03 00:31:00,1.78595,1.7865,1.7859,1.7859,21400000.0
2008-10-03 00:32:00,1.7859,1.786,1.7858,1.7859,31500000.0
2008-10-03 00:33:00,1.786,1.7863,1.786,1.7861,31500000.0
2008-10-03 00:34:00,1.786,1.78615,1.786,1.786,58200000.0
2008-10-03 00:35:00,1.786,1.786,1.7857,1.7858,290700010.0
2008-10-03 00:36:00,1.7858,1.7858,1.7858,1.7858,62100003.0
2008-10-03 00:37:00,1.7858,1.7858,1.7858,1.7858,41400002.0
2008-10-03 00:38:00,1.7854,1.7854,1.7853,1.7853,41400002.0
2008-10-03 00:39:00,1.7854,1.7855,1.7854,1.7855,41400002.0
2008-10-03 00:40:00,1.7854,1.7854,1.7854,1.7854,41400002.0
2008-10-03 00:42:00,1.7858,1.7858,1.7858,1.7858,41400002.0
2008-10-03 00:43:00,1.7858,1.7858,1.78505,1.7852,257800012.0
2008-10-03 00:44:00,1.7852,1.7854,1.7852,1.7854,25300000.0
2008-10-03 00:45:00,1.78545,1.7856,1.7852,1.7852,43000000.0
2008-10-03 00:46:00,1.7853,1.78545,1.78505,1.78505,35600000.0
2008-10-03 00:47:00,1.7852,1.7852,1.7852,1.7852,90200000.0
2008-10-03 00:48:00,1.7853,1.78535,1.78365,1.7846,141000000.0
2008-10-03 00:49:00,1.7848,1.7848,1.7848,1.7848,12000000.0
2008-10-03 00:50:00,1.7848,1.7848,1.7848,1.7848,12000000.0
2008-10-03 00:51:00,1.7848,1.7848,1.7848,1.7848,1200000.0
2008-10-03 00:52:00,1.7848,1.7848,1.7848,1.7848,21600000.0
2008-10-03 00:53:00,1.7848,1.7848,1.7848,1.7848,6000000.0
2008-10-03 00:54:00,1.7848,1.7848,1.7848,1.7848,18000000.0
2008-10-03 00:55:00,1.7848,1.7851,1.7848,1.78495,18300000.0
2008-10-03 00:56:00,1.78495,1.7852,1.7846,1.7848,96900000.0
2008-10-03 00:57:00,1.7847,1.7847,1.7835,1.7847,123000000.0
2008-10-03 00:58:00,1.7842,1.7846,1.7842,1.7845,46700000.0
2008-10-03 00:59:00,1.7842,1.7842,1.7842,1.7842,46700000.0
2008-10-03 01:00:00,1.7848,1.78505,1.7846,1.7847,46700000.0
2008-10-03 01:01:00,1.7847,1.7854,1.78455,1.7853,68000000.0
2008-10-03 01:02:00,1.7853,1.7853,1.7848,1.78515,27200000.0
2008-10-03 01:03:00,1.78515,1.7856,1.78495,1.7851,35600000.0
2008-10-03 01:04:00,1.7853,1.7855,1.7847,1.78515,63800000.0
2008-10-03 01:05:00,1.7851,1.78515,1.7848,1.7851,21500000.0
2008-10-03 01:06:00,1.7851,1.7851,1.7849,1.7849,12500000.0
2008-10-03 01:07:00,1.78505,1.7856,1.78505,1.7856,29000000.0
2008-10-03 01:08:00,1.7855,1.7855,1.78465,1.78465,15300000.0
2008-10-03 01:09:00,1.7848,1.7853,1.7848,1.7853,27700000.0
2008-10-03 01:10:00,1.78525,1.78585,1.78505,1.7855,25800000.0
2008-10-03 01:11:00,1.7856,1.78575,1.7853,1.7854,39700000.0
2008-10-03 01:12:00,1.785,1.7854,1.78185,1.7851,380700000.0
2008-10-03 01:13:00,1.7851,1.78545,1.78485,1.78505,140100000.0
2008-10-03 01:14:00,1.785,1.785,1.785,1.785,2400000.0
2008-10-03 01:15:00,1.7852,1.7852,1.7851,1.7852,7000000.0
2008-10-03 01:16:00,1.78525,1.78545,1.7849,1.785,47400000.0
2008-10-03 01:17:00,1.785,1.7852,1.785,1.7852,53700000.0
2008-10-03 01:18:00,1.78535,1.78555,1.7851,1.78535,30400000.0
2008-10-03 01:19:00,1.7853,1.78545,1.7852,1.78545,13600000.0
2008-10-03 01:20:00,1.78545,1.78555,1.78545,1.7855,6000000.0
2008-10-03 01:21:00,1.78565,1.78575,1.7852,1.78565,33800000.0
2008-10-03 01:22:00,1.7857,1.78575,1.7853,1.7853,41000000.0
2008-10-03 01:23:00,1.7854,1.78565,1.7854,1.7854,31100000.0
2008-10-03 01:24:00,1.7854,1.7854,1.7854,1.7854,10000000.0
2008-10-03 01:25:00,1.7854,1.78585,1.78525,1.7856,119000000.0
2008-10-03 01:26:00,1.7854,1.7863,1.7853,1.7856,123200000.0
2008-10-03 01:27:00,1.78555,1.7859,1.78545,1.7859,24800000.0
2008-10-03 01:28:00,1.7858,1.78625,1.78555,1.7859,62200000.0
2008-10-03 01:29:00,1.78595,1.78665,1.78595,1.7866,68400000.0
2008-10-03 01:30:00,1.7866,1.78665,1.7863,1.7863,23300000.0
2008-10-03 01:31:00,1.7863,1.7863,1.7863,1.7863,4200000.0
2008-10-03 01:32:00,1.78635,1.78635,1.7863,1.7863,14600000.0
2008-10-03 01:33:00,1.7863,1.7863,1.7863,1.7863,9000000.0
2008-10-03 01:34:00,1.7863,1.7863,1.7863,1.7863,10800000.0
2008-10-03 01:35:00,1.7863,1.7863,1.7863,1.7863,3600000.0
2008-10-03 01:36:00,1.7863,1.7863,1.7863,1.7863,1800000.0
2008-10-03 01:37:00,1.7863,1.7863,1.7863,1.7863,34200000.0
2008-10-03 01:38:00,1.7863,1.7863,1.7863,1.7863,27000000.0
2008-10-03 01:39:00,1.7863,1.7863,1.7863,1.7863,7200000.0
2008-10-03 01:40:00,1.7863,1.7863,1.7863,1.7863,39600000.0
2008-10-03 01:41:00,1.7863,1.7863,1.7863,1.7863,68400000.0
2008-10-03 01:42:00,1.7863,1.7863,1.786,1.7861,216600000.0
2008-10-03 01:43:00,1.7861,1.7861,1.7849,1.78535,168200000.0
2008-10-03 01:44:00,1.7853,1.7859,1.7852,1.7852,142700000.0
2008-10-03 01:45:00,1.78535,1.7854,1.7851,1.78515,192200000.0
2008-10-03 01:46:00,1.7851,1.78535,1.7851,1.7852,157800000.0
2008-10-03 01:47:00,1.7854,1.78635,1.78515,1.7857,53000000.0
2008-10-03 01:48:00,1.7857,1.7857,1.7852,1.7857,52400000.0
2008-10-03 01:49:00,1.7857,1.7857,1.78425,1.7844,136800000.0
2008-10-03 01:50:00,1.7842,1.78425,1.7842,1.7842,54200000.0
2008-10-03 01:51:00,1.7842,1.78475,1.7842,1.7843,83200000.0
2008-10-03 01:52:00,1.7844,1.7849,1.7843,1.7844,45800000.0
2008-10-03 01:53:00,1.78435,1.7848,1.7843,1.78445,58500000.0
2008-10-03 01:54:00,1.7845,1.785,1.784,1.7841,130900000.0
2008-10-03 01:55:00,1.7841,1.7844,1.7841,1.78425,74000000.0
2008-10-03 01:56:00,1.7844,1.78505,1.78435,1.78475,140200000.0
2008-10-03 01:57:00,1.7848,1.7852,1.78425,1.7844,161200000.0
2008-10-03 01:58:00,1.7844,1.7844,1.7841,1.7841,85800000.0
2008-10-03 01:59:00,1.7841,1.7841,1.78325,1.7834,130000000.0
2008-10-03 02:00:00,1.7834,1.78345,1.7834,1.7834,104400000.0
2008-10-03 02:01:00,1.7834,1.7834,1.7831,1.7832,119800000.0
2008-10-03 02:02:00,1.7832,1.7832,1.7832,1.7832,67800000.0
2008-10-03 02:03:00,1.7832,1.7834,1.7832,1.78335,168500000.0
2008-10-03 02:04:00,1.7833,1.78385,1.7832,1.78375,128700000.0
2008-10-03 02:05:00,1.7838,1.7841,1.7838,1.7839,174100000.0
2008-10-03 02:06:00,1.7839,1.7842,1.7838,1.78415,72600000.0
2008-10-03 02:07:00,1.78405,1.78445,1.784,1.7841,198500000.0
2008-10-03 02:08:00,1.78405,1.7841,1.784,1.78405,103800000.0
2008-10-03 02:09:00,1.784,1.784,1.784,1.784,12000000.0
2008-10-03 02:10:00,1.7842,1.7842,1.7841,1.7841,12000000.0
2008-10-03 02:11:00,1.784,1.78445,1.784,1.78435,55600000.0
2008-10-03 02:12:00,1.78435,1.78445,1.7841,1.7841,50100000.0
2008-10-03 02:13:00,1.78415,1.7844,1.7841,1.7842,94900000.0
2008-10-03 02:14:00,1.78425,1.78425,1.7841,1.7841,67600000.0
2008-10-03 02:15:00,1.7841,1.7846,1.7841,1.78415,81700000.0
2008-10-03 02:16:00,1.78415,1.7848,1.78405,1.78405,142500000.0
2008-10-03 02:17:00,1.7845,1.7845,1.78405,1.7842,6000000.0
2008-10-03 02:18:00,1.7843,1.78465,1.7842,1.7842,154000000.0
2008-10-03 02:19:00,1.7842,1.7843,1.7841,1.7843,86600000.0
2008-10-03 02:20:00,1.7843,1.7849,1.78405,1.78455,178600000.0
2008-10-03 02:21:00,1.78455,1.7849,1.7843,1.78475,193300000.0
2008-10-03 02:22:00,1.78465,1.78485,1.7845,1.78485,200800000.0
2008-10-03 02:23:00,1.7847,1.7852,1.78455,1.7846,224300000.0
2008-10-03 02:24:00,1.7846,1.78465,1.7844,1.78465,210600000.0
2008-10-03 02:25:00,1.7846,1.78475,1.7843,1.78475,179000000.0
2008-10-03 02:26:00,1.7847,1.7847,1.7846,1.7846,51900000.0
2008-10-03 02:27:00,1.7846,1.78485,1.7846,1.78485,70500000.0
2008-10-03 02:28:00,1.7849,1.78515,1.7847,1.785,113700000.0
2008-10-03 02:29:00,1.785,1.785,1.785,1.785,8600000.0
2008-10-03 02:30:00,1.785,1.785,1.785,1.785,8000000.0
2008-10-03 02:31:00,1.785,1.785,1.7849,1.7849,20000000.0
2008-10-03 02:32:00,1.7849,1.7849,1.7849,1.7849,48000000.0
2008-10-03 02:33:00,1.7849,1.7849,1.7846,1.7849,151000000.0
2008-10-03 02:34:00,1.78495,1.78495,1.7848,1.7848,105200000.0
2008-10-03 02:35:00,1.7848,1.7848,1.7842,1.7842,286200000.0
2008-10-03 02:36:00,1.7842,1.7842,1.7842,1.7842,30600000.0
2008-10-03 02:37:00,1.7842,1.78455,1.7841,1.78425,33800000.0
2008-10-03 02:38:00,1.7843,1.7845,1.78425,1.7845,11000000.0
2008-10-03 02:39:00,1.7845,1.78465,1.78445,1.78455,33800000.0
2008-10-03 02:40:00,1.78455,1.78505,1.7842,1.7845,57900000.0
2008-10-03 02:41:00,1.7845,1.7847,1.7845,1.7845,29800000.0
2008-10-03 02:42:00,1.7846,1.7849,1.7845,1.78455,36600000.0
2008-10-03 02:43:00,1.78475,1.7848,1.7845,1.7847,26800000.0
2008-10-03 02:44:00,1.78465,1.78495,1.78465,1.7849,25800000.0
2008-10-03 02:45:00,1.7849,1.7853,1.7847,1.7847,17000000.0
2008-10-03 02:46:00,1.78475,1.7854,1.78475,1.7854,40800000.0
2008-10-03 02:47:00,1.78535,1.7859,1.78535,1.78565,141500000.0
2008-10-03 02:48:00,1.7856,1.78625,1.78555,1.78625,28600000.0
2008-10-03 02:49:00,1.78635,1.78635,1.7856,1.7859,122000000.0
2008-10-03 02:50:00,1.7859,1.7859,1.7844,1.7851,80900000.0
2008-10-03 02:51:00,1.78505,1.7853,1.7849,1.7849,60600000.0
2008-10-03 02:52:00,1.7849,1.78525,1.7849,1.7849,52500000.0
2008-10-03 02:53:00,1.785,1.78525,1.7849,1.7851,58100000.0
2008-10-03 02:54:00,1.78515,1.7852,1.7849,1.785,142000000.0
2008-10-03 02:55:00,1.785,1.785,1.7849,1.7849,164900000.0
2008-10-03 02:56:00,1.7849,1.7849,1.7849,1.7849,30600000.0
2008-10-03 02:57:00,1.7849,1.7853,1.78475,1.78525,140600001.0
2008-10-03 02:58:00,1.7853,1.7853,1.7852,1.7852,23800000.0
2008-10-03 02:59:00,1.7852,1.7852,1.7852,1.7852,6000000.0
2008-10-03 03:00:00,1.7852,1.7852,1.785,1.7852,35800000.0
2008-10-03 03:01:00,1.7852,1.7853,1.7852,1.78525,24000000.0
2008-10-03 03:02:00,1.7852,1.7856,1.78515,1.7854,46000000.0
2008-10-03 03:03:00,1.7853,1.78555,1.7853,1.7853,28000000.0
2008-10-03 03:04:00,1.7853,1.78535,1.7853,1.7853,41000000.0
2008-10-03 03:05:00,1.78535,1.78545,1.7853,1.7854,37300000.0
2008-10-03 03:06:00,1.7853,1.7861,1.78515,1.7859,87000000.0
2008-10-03 03:07:00,1.7859,1.78625,1.7859,1.78625,9600000.0
2008-10-03 03:08:00,1.7863,1.78655,1.7858,1.78615,66600000.0
2008-10-03 03:09:00,1.78625,1.78705,1.7861,1.78665,149100000.0
2008-10-03 03:10:00,1.7866,1.78695,1.7864,1.7865,199900000.0
2008-10-03 03:11:00,1.7865,1.7868,1.786,1.78615,212900000.0
2008-10-03 03:12:00,1.7863,1.7863,1.7861,1.7861,19000000.0
2008-10-03 03:13:00,1.78615,1.78625,1.7861,1.7861,20400000.0
2008-10-03 03:14:00,1.7862,1.78645,1.786,1.7862,38100000.0
2008-10-03 03:15:00,1.7862,1.7862,1.7862,1.7862,20400000.0
2008-10-03 03:16:00,1.7862,1.7862,1.7858,1.7858,133999994.0
2008-10-03 03:17:00,1.7858,1.78595,1.7858,1.7858,17400000.0
2008-10-03 03:18:00,1.7858,1.7864,1.7858,1.7861,69200000.0
2008-10-03 03:19:00,1.786,1.78615,1.7859,1.7861,195200000.0
2008-10-03 03:20:00,1.7861,1.78635,1.7861,1.7862,86200000.0
2008-10-03 03:21:00,1.7862,1.7862,1.7862,1.7862,68400000.0
2008-10-03 03:22:00,1.7862,1.7862,1.786,1.7862,165899998.0
2008-10-03 03:23:00,1.7862,1.7865,1.7861,1.7864,99700000.0
2008-10-03 03:24:00,1.7862,1.7868,1.7862,1.7866,82500000.0
2008-10-03 03:25:00,1.78675,1.78675,1.78575,1.78575,98500000.0
2008-10-03 03:26:00,1.78635,1.78635,1.78505,1.7859,94600000.0
2008-10-03 03:27:00,1.7859,1.7859,1.78505,1.7852,38200000.0
2008-10-03 03:28:00,1.7852,1.78545,1.7848,1.7848,24600000.0
2008-10-03 03:29:00,1.7848,1.7851,1.7847,1.785,36800000.0
2008-10-03 03:30:00,1.785,1.785,1.785,1.785,23000000.0
2008-10-03 03:31:00,1.785,1.785,1.7831,1.7832,159600000.0
2008-10-03 03:32:00,1.78325,1.78405,1.78305,1.7835,162400000.0
2008-10-03 03:33:00,1.7835,1.7841,1.7835,1.7837,149400000.0
2008-10-03 03:34:00,1.7837,1.7837,1.781,1.7819,184500000.0
2008-10-03 03:35:00,1.7818,1.78295,1.78175,1.7827,171900000.0
2008-10-03 03:36:00,1.7827,1.78305,1.7826,1.7827,121600000.0
2008-10-03 03:37:00,1.78275,1.78365,1.7827,1.7834,103900000.0
2008-10-03 03:38:00,1.78345,1.78355,1.7833,1.7833,38800000.0
2008-10-03 03:39:00,1.7833,1.7833,1.7833,1.7833,3000000.0
2008-10-03 03:40:00,1.7833,1.78375,1.78275,1.7835,130000000.0
2008-10-03 03:41:00,1.7835,1.7841,1.7834,1.7836,228500001.0
2008-10-03 03:42:00,1.7835,1.7838,1.7833,1.78375,478200000.0
2008-10-03 03:43:00,1.7838,1.7838,1.7833,1.7834,108300000.0
2008-10-03 03:44:00,1.7834,1.78355,1.7834,1.78355,217300000.0
2008-10-03 03:45:00,1.78355,1.7837,1.78235,1.78235,166300000.0
2008-10-03 03:46:00,1.7825,1.78295,1.7824,1.7829,129200000.0
2008-10-03 03:47:00,1.78285,1.78345,1.7827,1.7827,261000000.0
2008-10-03 03:48:00,1.7823,1.78275,1.7818,1.7825,106800000.0
2008-10-03 03:49:00,1.7825,1.7836,1.7821,1.7834,184300000.0
2008-10-03 03:50:00,1.7834,1.7839,1.7832,1.7834,112000000.0
2008-10-03 03:51:00,1.7834,1.7834,1.7833,1.7833,35000000.0
2008-10-03 03:52:00,1.7833,1.7833,1.7828,1.7832,84900000.0
2008-10-03 03:53:00,1.7832,1.78395,1.7831,1.7832,59100000.0
2008-10-03 03:54:00,1.7832,1.78325,1.7832,1.7832,25100000.0
2008-10-03 03:55:00,1.7832,1.7832,1.7832,1.7832,10800000.0
2008-10-03 03:56:00,1.7832,1.78325,1.782,1.783,339400000.0
2008-10-03 03:57:00,1.783,1.78305,1.783,1.783,130400001.0
2008-10-03 03:58:00,1.783,1.783,1.7828,1.7828,153800000.0
2008-10-03 03:59:00,1.7828,1.7828,1.7828,1.7828,14000000.0
2008-10-03 04:00:00,1.7828,1.7833,1.7828,1.7833,70900000.0
2008-10-03 04:01:00,1.7832,1.78325,1.7829,1.78315,136400000.0
2008-10-03 04:02:00,1.7832,1.7832,1.7829,1.7829,135400000.0
2008-10-03 04:03:00,1.7829,1.7831,1.78215,1.78305,274600000.0
2008-10-03 04:04:00,1.783,1.78315,1.78275,1.7831,48700000.0
2008-10-03 04:05:00,1.78305,1.7832,1.78305,1.78315,37000000.0
2008-10-03 04:06:00,1.78305,1.7835,1.78275,1.7834,95500000.0
2008-10-03 04:07:00,1.7834,1.7834,1.78215,1.78235,185300000.0
2008-10-03 04:08:00,1.7826,1.7827,1.7823,1.78265,61800000.0
2008-10-03 04:09:00,1.7826,1.7828,1.78255,1.7828,43800000.0
2008-10-03 04:10:00,1.7828,1.78285,1.7824,1.7825,75200000.0
2008-10-03 04:11:00,1.7825,1.7825,1.7822,1.7822,64600000.0
2008-10-03 04:12:00,1.7822,1.7822,1.7822,1.7822,25000000.0
2008-10-03 04:13:00,1.7822,1.7822,1.78145,1.78175,65900000.0
2008-10-03 04:14:00,1.7817,1.78185,1.7815,1.7816,43700000.0
2008-10-03 04:15:00,1.7816,1.7816,1.7816,1.7816,12000000.0
2008-10-03 04:16:00,1.7816,1.7816,1.7816,1.7816,39000000.0
2008-10-03 04:17:00,1.7816,1.7817,1.7816,1.7816,39900000.0
2008-10-03 04:18:00,1.7816,1.7816,1.7816,1.7816,71000000.0
2008-10-03 04:19:00,1.7816,1.78205,1.7816,1.7817,76400000.0
2008-10-03 04:20:00,1.78175,1.78185,1.78065,1.7813,172500000.0
2008-10-03 04:21:00,1.78085,1.78125,1.78085,1.781,37000000.0
2008-10-03 04:22:00,1.781,1.78135,1.7809,1.781,56900000.0
2008-10-03 04:23:00,1.781,1.7811,1.781,1.781,63000000.0
2008-10-03 04:24:00,1.781,1.78115,1.77975,1.781,92200000.0
2008-10-03 04:25:00,1.781,1.781,1.7809,1.7809,30000000.0
2008-10-03 04:26:00,1.7808,1.7809,1.7808,1.7809,30000000.0
2008-10-03 04:27:00,1.7809,1.78105,1.7809,1.78105,22000000.0
2008-10-03 04:28:00,1.78105,1.7812,1.7809,1.78105,77600000.0
2008-10-03 04:29:00,1.7809,1.78095,1.7805,1.7805,266900000.0
2008-10-03 04:30:00,1.7805,1.7806,1.7805,1.7806,152400000.0
2008-10-03 04:31:00,1.7806,1.7806,1.7806,1.7806,132000000.0
2008-10-03 04:32:00,1.78065,1.78125,1.7806,1.78085,106500000.0
2008-10-03 04:33:00,1.781,1.78115,1.7808,1.781,115200000.0
2008-10-03 04:34:00,1.7809,1.7811,1.7806,1.7806,104600000.0
2008-10-03 04:35:00,1.7806,1.78085,1.7806,1.7806,60000000.0
2008-10-03 04:36:00,1.7807,1.7807,1.7806,1.7806,62600000.0
2008-10-03 04:37:00,1.7806,1.78095,1.7805,1.78055,96900000.0
2008-10-03 04:38:00,1.78055,1.78075,1.7805,1.7805,73100000.0
2008-10-03 04:39:00,1.7805,1.7805,1.7805,1.7805,7200000.0
2008-10-03 04:40:00,1.7805,1.78055,1.7805,1.78055,9600000.0
2008-10-03 04:41:00,1.7805,1.78055,1.7801,1.7801,92000000.0
2008-10-03 04:42:00,1.7802,1.7804,1.7802,1.7802,117600000.0
2008-10-03 04:43:00,1.7802,1.7802,1.7802,1.7802,43200000.0
2008-10-03 04:44:00,1.7802,1.7802,1.7797,1.7798,22800000.0
2008-10-03 04:45:00,1.78,1.7802,1.7787,1.77945,37700000.0
2008-10-03 04:46:00,1.7796,1.7798,1.7795,1.7795,49400000.0
2008-10-03 04:47:00,1.7795,1.7795,1.7795,1.7795,28000000.0
2008-10-03 04:48:00,1.7795,1.7795,1.7793,1.7794,48800000.0
2008-10-03 04:49:00,1.7794,1.7794,1.77755,1.7777,51000000.0
2008-10-03 04:50:00,1.7777,1.77845,1.7777,1.77835,49700000.0
2008-10-03 04:51:00,1.778,1.7782,1.778,1.77815,17400000.0
2008-10-03 04:52:00,1.7781,1.7784,1.7781,1.77825,79300000.0
2008-10-03 04:53:00,1.77825,1.77885,1.77825,1.77885,32200000.0
2008-10-03 04:54:00,1.7787,1.77875,1.7783,1.7786,55300000.0
2008-10-03 04:55:00,1.7784,1.7787,1.7783,1.7783,13000000.0
2008-10-03 04:56:00,1.7782,1.7785,1.7782,1.7785,13000000.0
2008-10-03 04:57:00,1.7786,1.7786,1.7785,1.7786,13000000.0
2008-10-03 04:58:00,1.7786,1.7786,1.7773,1.778,84900000.0
2008-10-03 04:59:00,1.77795,1.77805,1.7779,1.778,14700000.0
2008-10-03 05:00:00,1.77845,1.7786,1.7778,1.7779,48400000.0
2008-10-03 05:01:00,1.778,1.778,1.7765,1.77665,275600000.0
2008-10-03 05:02:00,1.7766,1.7769,1.7765,1.77675,278000000.0
2008-10-03 05:03:00,1.7768,1.7768,1.7766,1.77675,113000000.0
2008-10-03 05:04:00,1.7769,1.777,1.7765,1.77675,47300000.0
2008-10-03 05:05:00,1.7769,1.77725,1.77685,1.77705,40600000.0
2008-10-03 05:06:00,1.77715,1.7773,1.77715,1.7772,44400000.0
2008-10-03 05:07:00,1.7772,1.7775,1.7772,1.77745,37100000.0
2008-10-03 05:08:00,1.7774,1.77795,1.7773,1.77765,53800000.0
2008-10-03 05:09:00,1.77755,1.77755,1.7775,1.7775,4000000.0
2008-10-03 05:10:00,1.7775,1.7776,1.7774,1.7775,26900000.0
2008-10-03 05:11:00,1.7775,1.7775,1.7775,1.7775,9000000.0
2008-10-03 05:12:00,1.7775,1.77755,1.7775,1.7775,25400000.0
2008-10-03 05:13:00,1.77775,1.77785,1.77775,1.7778,17000000.0
2008-10-03 05:14:00,1.7778,1.7778,1.77775,1.7778,17900000.0
2008-10-03 05:15:00,1.77785,1.77885,1.77745,1.77855,50200000.0
2008-10-03 05:16:00,1.77865,1.77905,1.77865,1.7787,39000000.0
2008-10-03 05:17:00,1.77875,1.77935,1.77875,1.77915,24500000.0
2008-10-03 05:18:00,1.77925,1.7794,1.7787,1.7788,69100000.0
2008-10-03 05:19:00,1.7787,1.7789,1.7786,1.7789,104400000.0
2008-10-03 05:20:00,1.7789,1.7791,1.7789,1.7789,74000000.0
2008-10-03 05:21:00,1.7789,1.7789,1.7785,1.7785,75600000.0
2008-10-03 05:22:00,1.7785,1.77855,1.7785,1.7785,53800000.0
2008-10-03 05:23:00,1.7785,1.7785,1.77795,1.7781,29700000.0
2008-10-03 05:24:00,1.7781,1.7781,1.7781,1.7781,26100000.0
2008-10-03 05:25:00,1.7781,1.7781,1.7779,1.7779,98800000.0
2008-10-03 05:26:00,1.7779,1.778,1.7779,1.7779,177400000.0
2008-10-03 05:27:00,1.7779,1.7783,1.77785,1.77815,61000000.0
2008-10-03 05:28:00,1.7782,1.7783,1.77795,1.778,10000000.0
2008-10-03 05:29:00,1.7779,1.778,1.7779,1.7779,24600000.0
2008-10-03 05:30:00,1.7779,1.778,1.7779,1.7779,19600000.0
2008-10-03 05:31:00,1.7779,1.7784,1.77775,1.77805,34600000.0
2008-10-03 05:32:00,1.77825,1.7784,1.7778,1.7778,21000000.0
2008-10-03 05:33:00,1.7779,1.7784,1.7778,1.7783,23000000.0
2008-10-03 05:34:00,1.7783,1.7786,1.77785,1.7779,41900000.0
2008-10-03 05:35:00,1.778,1.77865,1.778,1.77805,21500000.0
2008-10-03 05:36:00,1.77805,1.77845,1.77785,1.77815,16900000.0
2008-10-03 05:37:00,1.7782,1.77825,1.77805,1.7781,8000000.0
2008-10-03 05:38:00,1.7782,1.7782,1.7779,1.7779,26600000.0
2008-10-03 05:39:00,1.7779,1.7779,1.7768,1.77695,175100006.0
2008-10-03 05:40:00,1.77705,1.77715,1.7768,1.77715,32400000.0
2008-10-03 05:41:00,1.77715,1.7772,1.77705,1.77705,15700000.0
2008-10-03 05:42:00,1.7771,1.7774,1.77695,1.7774,25000000.0
2008-10-03 05:43:00,1.7774,1.7775,1.7769,1.7769,28900000.0
2008-10-03 05:44:00,1.777,1.7773,1.777,1.77715,9900000.0
2008-10-03 05:45:00,1.7772,1.77735,1.777,1.7773,21000000.0
2008-10-03 05:46:00,1.77725,1.7773,1.77635,1.7765,30900000.0
2008-10-03 05:47:00,1.7765,1.7766,1.7765,1.7765,25500000.0
2008-10-03 05:48:00,1.7765,1.7765,1.7765,1.7765,20000000.0
2008-10-03 05:49:00,1.7765,1.7765,1.7765,1.7765,13000000.0
2008-10-03 05:50:00,1.7765,1.7765,1.7765,1.7765,7000000.0
2008-10-03 05:51:00,1.7765,1.7765,1.7761,1.7763,37800000.0
2008-10-03 05:52:00,1.7763,1.7763,1.7753,1.7755,65100000.0
2008-10-03 05:53:00,1.7755,1.7755,1.7752,1.7752,15200000.0
2008-10-03 05:54:00,1.7752,1.7757,1.7752,1.7755,65200000.0
2008-10-03 05:55:00,1.7757,1.7761,1.7755,1.7757,64100000.0
2008-10-03 05:56:00,1.7757,1.776,1.7757,1.7759,73600000.0
2008-10-03 05:57:00,1.7759,1.7768,1.7759,1.7768,115900000.0
2008-10-03 05:58:00,1.7769,1.7769,1.7766,1.7766,32900000.0
2008-10-03 05:59:00,1.7766,1.7766,1.7766,1.7766,24000000.0
2008-10-03 06:00:00,1.7766,1.7766,1.7766,1.7766,28000000.0
2008-10-03 06:01:00,1.7766,1.7766,1.7766,1.7766,41600000.0
2008-10-03 06:02:00,1.7766,1.7767,1.7765,1.7766,25200000.0
2008-10-03 06:03:00,1.7766,1.77675,1.7766,1.7766,23100000.0
2008-10-03 06:04:00,1.7766,1.7772,1.7766,1.7771,85500000.0
2008-10-03 06:05:00,1.77715,1.7772,1.7768,1.7771,119900000.0
2008-10-03 06:06:00,1.77715,1.7774,1.7769,1.7774,94300000.0
2008-10-03 06:07:00,1.77745,1.77755,1.77695,1.7771,57000000.0
2008-10-03 06:08:00,1.7771,1.7778,1.7771,1.77775,107400000.0
2008-10-03 06:09:00,1.77775,1.7783,1.77775,1.7779,173800000.0
2008-10-03 06:10:00,1.7779,1.778,1.7768,1.7776,223600000.0
2008-10-03 06:11:00,1.7776,1.7778,1.7776,1.7776,88100000.0
2008-10-03 06:12:00,1.7776,1.7776,1.77655,1.777,194800000.0
2008-10-03 06:13:00,1.777,1.7771,1.77565,1.7762,557100000.0
2008-10-03 06:14:00,1.77565,1.7758,1.7741,1.775,242500000.0
2008-10-03 06:15:00,1.7739,1.77475,1.7739,1.7744,258300000.0
2008-10-03 06:16:00,1.7745,1.7752,1.7734,1.77385,85900000.0
2008-10-03 06:17:00,1.7739,1.774,1.7734,1.7738,146500000.0
2008-10-03 06:18:00,1.7738,1.77435,1.7736,1.7742,57500000.0
2008-10-03 06:19:00,1.7743,1.77475,1.77385,1.774,59200000.0
2008-10-03 06:20:00,1.774,1.77485,1.774,1.7743,67100000.0
2008-10-03 06:21:00,1.7743,1.7754,1.7743,1.7748,76500000.0
2008-10-03 06:22:00,1.775,1.7756,1.77485,1.775,40000000.0
2008-10-03 06:23:00,1.775,1.77525,1.7743,1.77465,53700000.0
2008-10-03 06:24:00,1.77465,1.77485,1.7745,1.77485,21000000.0
2008-10-03 06:25:00,1.7749,1.7755,1.7744,1.775,40200000.0
2008-10-03 06:26:00,1.775,1.7758,1.775,1.77515,34200000.0
2008-10-03 06:27:00,1.7754,1.776,1.7754,1.7754,35900000.0
2008-10-03 06:28:00,1.7755,1.7759,1.7755,1.7755,103900000.0
2008-10-03 06:29:00,1.7755,1.776,1.7755,1.776,65000000.0
2008-10-03 06:30:00,1.776,1.776,1.77515,1.7759,61600000.0
2008-10-03 06:31:00,1.7759,1.77605,1.7759,1.77605,13400000.0
2008-10-03 06:32:00,1.776,1.7763,1.7759,1.7763,28600000.0
2008-10-03 06:33:00,1.7762,1.77655,1.7762,1.77645,22400000.0
2008-10-03 06:34:00,1.77635,1.77715,1.77635,1.77715,43700000.0
2008-10-03 06:35:00,1.77695,1.77705,1.7765,1.77705,51800000.0
2008-10-03 06:36:00,1.77705,1.77705,1.7768,1.77695,37100000.0
2008-10-03 06:37:00,1.7769,1.7773,1.7768,1.77725,44400000.0
2008-10-03 06:38:00,1.77715,1.77735,1.777,1.7773,33200000.0
2008-10-03 06:39:00,1.77735,1.77805,1.7771,1.77805,81300000.0
2008-10-03 06:40:00,1.7781,1.7781,1.7772,1.7776,78200000.0
2008-10-03 06:41:00,1.7776,1.7776,1.7776,1.7776,31000000.0
2008-10-03 06:42:00,1.777,1.7771,1.7767,1.7771,275800000.0
2008-10-03 06:43:00,1.77705,1.77765,1.77695,1.77755,44900000.0
2008-10-03 06:44:00,1.7775,1.77755,1.7774,1.7774,19300000.0
2008-10-03 06:45:00,1.77745,1.77765,1.7774,1.7774,22600000.0
2008-10-03 06:46:00,1.7774,1.7777,1.7774,1.7777,42700000.0
2008-10-03 06:47:00,1.7776,1.77765,1.7772,1.77765,44500000.0
2008-10-03 06:48:00,1.77775,1.77775,1.7776,1.7776,46200000.0
2008-10-03 06:49:00,1.7776,1.7776,1.7776,1.7776,8400000.0
2008-10-03 06:50:00,1.7776,1.7777,1.7776,1.7776,29800000.0
2008-10-03 06:51:00,1.77765,1.77775,1.7774,1.7775,47000000.0
2008-10-03 06:52:00,1.7775,1.7777,1.7775,1.7777,38500000.0
2008-10-03 06:53:00,1.77765,1.7782,1.7776,1.7781,26100000.0
2008-10-03 06:54:00,1.7781,1.77855,1.7781,1.77845,68500000.0
2008-10-03 06:55:00,1.77855,1.7787,1.7784,1.7784,50200000.0
2008-10-03 06:56:00,1.7784,1.7784,1.7783,1.7784,64600000.0
2008-10-03 06:57:00,1.7783,1.77865,1.7781,1.7781,77300000.0
2008-10-03 06:58:00,1.7781,1.7781,1.778,1.7781,35800000.0
2008-10-03 06:59:00,1.7781,1.77825,1.7781,1.77825,20500000.0
2008-10-03 07:00:00,1.77835,1.77835,1.7781,1.7782,27400000.0
2008-10-03 07:01:00,1.7783,1.77845,1.778,1.778,82400000.0
2008-10-03 07:02:00,1.778,1.7781,1.77705,1.7778,114000000.0
2008-10-03 07:03:00,1.7778,1.7778,1.77715,1.7773,69500000.0
2008-10-03 07:04:00,1.7773,1.7773,1.7773,1.7773,22000000.0
2008-10-03 07:05:00,1.7773,1.77785,1.7773,1.77785,39300000.0
2008-10-03 07:06:00,1.77785,1.7782,1.7777,1.7778,56800000.0
2008-10-03 07:07:00,1.7778,1.7778,1.7776,1.7777,25800000.0
2008-10-03 07:08:00,1.7779,1.77795,1.77695,1.7773,72100000.0
2008-10-03 07:09:00,1.7773,1.77775,1.77715,1.77745,66600000.0
2008-10-03 07:10:00,1.77745,1.7777,1.7772,1.77745,89400000.0
2008-10-03 07:11:00,1.7773,1.7774,1.7773,1.7773,40700000.0
2008-10-03 07:12:00,1.77735,1.7775,1.7772,1.7773,86800000.0
2008-10-03 07:13:00,1.7773,1.7773,1.7771,1.7771,256800000.0
2008-10-03 07:14:00,1.7771,1.7771,1.77585,1.7764,130600000.0
2008-10-03 07:15:00,1.7764,1.7764,1.7745,1.776,108600000.0
2008-10-03 07:16:00,1.776,1.776,1.7745,1.7753,58900000.0
2008-10-03 07:17:00,1.7753,1.7754,1.7752,1.77535,63200000.0
2008-10-03 07:18:00,1.7754,1.7754,1.7751,1.7752,33200000.0
2008-10-03 07:19:00,1.7752,1.7753,1.7752,1.7752,28700000.0
2008-10-03 07:20:00,1.77535,1.77625,1.7752,1.77585,135000000.0
2008-10-03 07:21:00,1.7758,1.776,1.7756,1.7756,118200000.0
2008-10-03 07:22:00,1.7756,1.7761,1.7755,1.7761,122700000.0
2008-10-03 07:23:00,1.7761,1.7761,1.7753,1.7757,188100000.0
2008-10-03 07:24:00,1.7757,1.7768,1.7757,1.7765,127300000.0
2008-10-03 07:25:00,1.7766,1.77735,1.7765,1.77725,129700000.0
2008-10-03 07:26:00,1.77725,1.77765,1.7772,1.7773,67800000.0
2008-10-03 07:27:00,1.7773,1.7773,1.7771,1.7771,180700000.0
2008-10-03 07:28:00,1.7771,1.7771,1.7768,1.77705,151900000.0
2008-10-03 07:29:00,1.777,1.7774,1.7769,1.7772,98400000.0
2008-10-03 07:30:00,1.7772,1.7777,1.77715,1.7773,126000000.0
2008-10-03 07:31:00,1.7773,1.7773,1.7773,1.7773,20600000.0
2008-10-03 07:32:00,1.7773,1.77775,1.7773,1.7774,85000000.0
2008-10-03 07:33:00,1.77745,1.77765,1.7773,1.7774,82200000.0
2008-10-03 07:34:00,1.7774,1.77765,1.7773,1.7773,207800000.0
2008-10-03 07:35:00,1.7773,1.77735,1.7769,1.77705,422400001.0
2008-10-03 07:36:00,1.777,1.7781,1.777,1.778,62700000.0
2008-10-03 07:37:00,1.7781,1.7781,1.7779,1.778,8800000.0
2008-10-03 07:38:00,1.7781,1.7781,1.7769,1.778,82900000.0
2008-10-03 07:39:00,1.778,1.778,1.7779,1.778,41400000.0
2008-10-03 07:40:00,1.77645,1.7774,1.77625,1.7767,53900000.0
2008-10-03 07:41:00,1.77665,1.77775,1.77655,1.7774,54700000.0
2008-10-03 07:42:00,1.77735,1.77755,1.7773,1.7774,50700000.0
2008-10-03 07:43:00,1.77745,1.77755,1.77745,1.7775,23700000.0
2008-10-03 07:44:00,1.77745,1.77765,1.7773,1.77765,25000000.0
2008-10-03 07:45:00,1.77775,1.77775,1.7774,1.7774,64500000.0
2008-10-03 07:46:00,1.7774,1.7776,1.7774,1.7774,72100000.0
2008-10-03 07:47:00,1.7774,1.7776,1.7774,1.7776,18200000.0
2008-10-03 07:48:00,1.7778,1.77785,1.7776,1.7776,86100000.0
2008-10-03 07:49:00,1.7776,1.7776,1.7774,1.7774,72900000.0
2008-10-03 07:50:00,1.77745,1.7775,1.7773,1.7773,10600000.0
2008-10-03 07:51:00,1.7773,1.7776,1.77725,1.7775,30600000.0
2008-10-03 07:52:00,1.7775,1.7779,1.7775,1.7779,6500000.0
2008-10-03 07:53:00,1.7777,1.7778,1.7776,1.7776,31300000.0
2008-10-03 07:54:00,1.7778,1.778,1.7778,1.7778,29100000.0
2008-10-03 07:55:00,1.7778,1.7778,1.7774,1.7776,259600000.0
2008-10-03 07:56:00,1.7776,1.7782,1.7774,1.7782,228800000.0
2008-10-03 07:57:00,1.7783,1.7787,1.7782,1.7785,36600000.0
2008-10-03 07:58:00,1.7785,1.78035,1.7785,1.78,139900000.0
2008-10-03 07:59:00,1.78,1.78085,1.77935,1.7802,262900000.0
2008-10-03 08:00:00,1.78025,1.7808,1.7794,1.7796,214600000.0
2008-10-03 08:01:00,1.7796,1.7796,1.77795,1.7785,286200000.0
2008-10-03 08:02:00,1.7784,1.7796,1.7782,1.77905,301000000.0
2008-10-03 08:03:00,1.77895,1.7795,1.7789,1.7795,71900000.0
2008-10-03 08:04:00,1.7794,1.7801,1.7793,1.78,189100000.0
2008-10-03 08:05:00,1.77995,1.7802,1.77875,1.7801,108800000.0
2008-10-03 08:06:00,1.78,1.78,1.77905,1.7792,316300000.0
2008-10-03 08:07:00,1.7792,1.77935,1.7792,1.7792,77800000.0
2008-10-03 08:08:00,1.7792,1.77935,1.7792,1.7793,100200000.0
2008-10-03 08:09:00,1.7792,1.77955,1.7792,1.7792,71100000.0
2008-10-03 08:10:00,1.7792,1.7792,1.7791,1.7792,56400000.0
2008-10-03 08:11:00,1.7792,1.7793,1.77865,1.77895,660099964.0
2008-10-03 08:12:00,1.77885,1.7792,1.7787,1.77915,120500000.0
2008-10-03 08:13:00,1.77915,1.77965,1.77915,1.7792,78500000.0
2008-10-03 08:14:00,1.7792,1.7796,1.7789,1.7793,90800000.0
2008-10-03 08:15:00,1.7793,1.7796,1.7793,1.77945,58200000.0
2008-10-03 08:16:00,1.77955,1.77955,1.77935,1.7794,54200000.0
2008-10-03 08:17:00,1.7794,1.77955,1.7792,1.77955,131200000.0
2008-10-03 08:18:00,1.7795,1.7798,1.7794,1.7796,73000000.0
2008-10-03 08:19:00,1.7796,1.7801,1.7796,1.7799,88700000.0
2008-10-03 08:20:00,1.7799,1.7803,1.7797,1.78,264400000.0
2008-10-03 08:21:00,1.78,1.78025,1.77885,1.7798,316300000.0
2008-10-03 08:22:00,1.7797,1.7798,1.779,1.779,140400000.0
2008-10-03 08:23:00,1.779,1.779,1.7787,1.7788,80900000.0
2008-10-03 08:24:00,1.7788,1.7794,1.7786,1.77935,93200000.0
2008-10-03 08:25:00,1.77935,1.77935,1.779,1.779,71100000.0
2008-10-03 08:26:00,1.779,1.77945,1.779,1.77945,188600000.0
2008-10-03 08:27:00,1.77965,1.7801,1.77905,1.7799,180100000.0
2008-10-03 08:28:00,1.7801,1.7811,1.7797,1.78105,211400000.0
2008-10-03 08:29:00,1.7806,1.78085,1.7804,1.7804,149000000.0
2008-10-03 08:30:00,1.7804,1.7808,1.7804,1.7804,95000000.0
2008-10-03 08:31:00,1.7804,1.78065,1.7799,1.78,148700000.0
2008-10-03 08:32:00,1.7801,1.7814,1.78,1.7806,177700000.0
2008-10-03 08:33:00,1.78075,1.7809,1.7805,1.7806,133400000.0
2008-10-03 08:34:00,1.7807,1.78115,1.7806,1.7807,61700000.0
2008-10-03 08:35:00,1.7808,1.7812,1.7807,1.781,88100000.0
2008-10-03 08:36:00,1.781,1.78135,1.7808,1.78085,84600000.0
2008-10-03 08:37:00,1.78085,1.7809,1.7803,1.78065,282700000.0
2008-10-03 08:38:00,1.7808,1.7808,1.78045,1.7805,18500000.0
2008-10-03 08:39:00,1.7806,1.7806,1.77945,1.7801,114800000.0
2008-10-03 08:40:00,1.7803,1.7803,1.77895,1.7794,83200000.0
2008-10-03 08:41:00,1.7795,1.7799,1.7794,1.7795,227700000.0
2008-10-03 08:42:00,1.77955,1.77955,1.7793,1.7793,217000000.0
2008-10-03 08:43:00,1.7793,1.78,1.7793,1.7798,198500000.0
2008-10-03 08:44:00,1.7798,1.78,1.7796,1.7798,168600000.0
2008-10-03 08:45:00,1.7798,1.77985,1.7796,1.7796,542300000.0
2008-10-03 08:46:00,1.7796,1.7797,1.7791,1.7794,435300000.0
2008-10-03 08:47:00,1.77945,1.77965,1.7793,1.7793,50600000.0
2008-10-03 08:48:00,1.7793,1.7793,1.7785,1.7788,249800000.0
2008-10-03 08:49:00,1.7786,1.77885,1.7767,1.77765,174500000.0
2008-10-03 08:50:00,1.77775,1.77795,1.7764,1.7764,113000000.0
2008-10-03 08:51:00,1.7766,1.7771,1.7766,1.7769,99400000.0
2008-10-03 08:52:00,1.77695,1.77745,1.77685,1.7769,194700000.0
2008-10-03 08:53:00,1.7769,1.7774,1.77685,1.7771,86800000.0
2008-10-03 08:54:00,1.7771,1.7772,1.77595,1.77685,188000000.0
2008-10-03 08:55:00,1.7768,1.7772,1.7767,1.77705,157200000.0
2008-10-03 08:56:00,1.77715,1.7777,1.7771,1.77765,66100000.0
2008-10-03 08:57:00,1.77775,1.7779,1.7775,1.7777,88100000.0
2008-10-03 08:58:00,1.7777,1.7777,1.7752,1.77545,181800000.0
2008-10-03 08:59:00,1.77545,1.7756,1.77365,1.77365,189200000.0
2008-10-03 09:00:00,1.77365,1.7747,1.77265,1.7739,179800000.0
2008-10-03 09:01:00,1.7739,1.7744,1.77315,1.77385,82100000.0
2008-10-03 09:02:00,1.77425,1.7747,1.77385,1.7747,94200000.0
2008-10-03 09:03:00,1.77465,1.77615,1.77415,1.77615,226500000.0
2008-10-03 09:04:00,1.77615,1.77615,1.77405,1.7756,238300000.0
2008-10-03 09:05:00,1.7756,1.7756,1.7754,1.7754,62100000.0
2008-10-03 09:06:00,1.7754,1.7768,1.7754,1.7768,113600000.0
2008-10-03 09:07:00,1.7767,1.7767,1.77485,1.77545,317800000.0
2008-10-03 09:08:00,1.7755,1.77685,1.7753,1.77675,237900000.0
2008-10-03 09:09:00,1.77665,1.77675,1.7757,1.776,215600000.0
2008-10-03 09:10:00,1.776,1.7761,1.77535,1.7757,195700000.0
2008-10-03 09:11:00,1.77565,1.7763,1.77505,1.7759,164100000.0
2008-10-03 09:12:00,1.7759,1.77605,1.7752,1.7756,207800000.0
2008-10-03 09:13:00,1.7756,1.7771,1.7756,1.77645,160400000.0
2008-10-03 09:14:00,1.7767,1.7771,1.77625,1.7764,191700000.0
2008-10-03 09:15:00,1.7764,1.77695,1.77585,1.7769,92900000.0
2008-10-03 09:16:00,1.7769,1.7778,1.7766,1.7774,199100000.0
2008-10-03 09:17:00,1.7774,1.7786,1.7774,1.77845,179400000.0
2008-10-03 09:18:00,1.77845,1.77905,1.778,1.7784,217100000.0
2008-10-03 09:19:00,1.77845,1.77905,1.7784,1.7789,158900000.0
2008-10-03 09:20:00,1.77885,1.7793,1.7788,1.7791,146500000.0
2008-10-03 09:21:00,1.77915,1.78015,1.7791,1.7798,229700000.0
2008-10-03 09:22:00,1.7798,1.77995,1.7798,1.7799,71400000.0
2008-10-03 09:23:00,1.77985,1.7805,1.7798,1.7802,136100000.0
2008-10-03 09:24:00,1.7802,1.7806,1.7802,1.7802,118800000.0
2008-10-03 09:25:00,1.7802,1.78275,1.7802,1.7821,186800000.0
2008-10-03 09:26:00,1.7821,1.78245,1.782,1.7822,208800000.0
2008-10-03 09:27:00,1.7822,1.7823,1.7819,1.78205,84000000.0
2008-10-03 09:28:00,1.78215,1.78265,1.78215,1.7824,125400000.0
2008-10-03 09:29:00,1.78185,1.7827,1.7815,1.7815,385200000.0
2008-10-03 09:30:00,1.7815,1.78195,1.7815,1.78195,137000000.0
2008-10-03 09:31:00,1.782,1.782,1.7815,1.78175,159700000.0
2008-10-03 09:32:00,1.7819,1.7821,1.78135,1.78185,138100000.0
2008-10-03 09:33:00,1.7819,1.7819,1.7811,1.7815,145900000.0
2008-10-03 09:34:00,1.78145,1.7819,1.7813,1.78175,219300000.0
2008-10-03 09:35:00,1.7817,1.783,1.7817,1.7827,167200000.0
2008-10-03 09:36:00,1.7823,1.7842,1.7813,1.784,232500000.0
2008-10-03 09:37:00,1.784,1.78495,1.7837,1.7843,224300000.0
2008-10-03 09:38:00,1.7843,1.7845,1.784,1.7841,501000000.0
2008-10-03 09:39:00,1.7841,1.78475,1.7837,1.7844,179800000.0
2008-10-03 09:40:00,1.7844,1.7846,1.784,1.7844,173400000.0
2008-10-03 09:41:00,1.7844,1.78495,1.7844,1.7847,190100000.0
2008-10-03 09:42:00,1.7847,1.78475,1.7846,1.78475,104200000.0
2008-10-03 09:43:00,1.78475,1.78495,1.7846,1.7847,249500000.0
2008-10-03 09:44:00,1.7847,1.78495,1.7844,1.7844,255800000.0
2008-10-03 09:45:00,1.7844,1.78465,1.784,1.78415,115700000.0
2008-10-03 09:46:00,1.78435,1.78445,1.784,1.7841,219600000.0
2008-10-03 09:47:00,1.7841,1.78425,1.7841,1.7841,36400000.0
2008-10-03 09:48:00,1.78415,1.7852,1.78415,1.785,167700000.0
2008-10-03 09:49:00,1.78515,1.7856,1.7849,1.78505,232400000.0
2008-10-03 09:50:00,1.785,1.785,1.7845,1.7846,144800000.0
2008-10-03 09:51:00,1.7846,1.785,1.7846,1.7846,148700000.0
2008-10-03 09:52:00,1.7846,1.7846,1.7841,1.7842,140800000.0
2008-10-03 09:53:00,1.7842,1.7851,1.7842,1.7848,131900000.0
2008-10-03 09:54:00,1.7848,1.7848,1.78355,1.7837,99400000.0
2008-10-03 09:55:00,1.7837,1.78455,1.7837,1.7841,105700000.0
2008-10-03 09:56:00,1.7841,1.78445,1.7841,1.7842,82200000.0
2008-10-03 09:57:00,1.7842,1.7842,1.7834,1.7836,167300000.0
2008-10-03 09:58:00,1.7836,1.7836,1.7836,1.7836,16000000.0
2008-10-03 09:59:00,1.7836,1.78395,1.7836,1.7836,120500000.0
2008-10-03 10:00:00,1.7836,1.78435,1.7836,1.7841,205300000.0
2008-10-03 10:01:00,1.7841,1.7841,1.78345,1.7838,119100000.0
2008-10-03 10:02:00,1.7838,1.78435,1.7838,1.784,256300000.0
2008-10-03 10:03:00,1.784,1.785,1.7839,1.785,215700000.0
2008-10-03 10:04:00,1.785,1.7851,1.7841,1.7842,191400000.0
2008-10-03 10:05:00,1.7842,1.78505,1.7842,1.7844,200700000.0
2008-10-03 10:06:00,1.7844,1.78465,1.7828,1.7837,244600000.0
2008-10-03 10:07:00,1.7837,1.7849,1.7836,1.7837,112400000.0
2008-10-03 10:08:00,1.7837,1.7837,1.7837,1.7837,62000000.0
2008-10-03 10:09:00,1.7837,1.7837,1.78285,1.783,62600000.0
2008-10-03 10:10:00,1.783,1.7833,1.7829,1.783,81300000.0
2008-10-03 10:11:00,1.783,1.7841,1.783,1.784,182800000.0
2008-10-03 10:12:00,1.784,1.78425,1.7838,1.7839,385400000.0
2008-10-03 10:13:00,1.7839,1.784,1.7832,1.7837,160800000.0
2008-10-03 10:14:00,1.7837,1.7837,1.78225,1.783,109200000.0
2008-10-03 10:15:00,1.783,1.7835,1.78275,1.7829,101000000.0
2008-10-03 10:16:00,1.7829,1.7833,1.7829,1.78295,179900000.0
2008-10-03 10:17:00,1.783,1.78315,1.7829,1.783,154000000.0
2008-10-03 10:18:00,1.78295,1.78305,1.7823,1.7828,125800000.0
2008-10-03 10:19:00,1.783,1.78335,1.7828,1.78335,128700000.0
2008-10-03 10:20:00,1.7834,1.7834,1.7833,1.7833,62300000.0
2008-10-03 10:21:00,1.7833,1.78345,1.7833,1.7833,122700000.0
2008-10-03 10:22:00,1.7833,1.7833,1.7832,1.7832,56500000.0
2008-10-03 10:23:00,1.78325,1.78345,1.7832,1.7832,366200000.0
2008-10-03 10:24:00,1.7832,1.7839,1.78265,1.7828,314400000.0
2008-10-03 10:25:00,1.7828,1.7828,1.78085,1.7825,278800000.0
2008-10-03 10:26:00,1.7825,1.78255,1.78135,1.7821,118700000.0
2008-10-03 10:27:00,1.7821,1.7822,1.782,1.78205,116600000.0
2008-10-03 10:28:00,1.782,1.7827,1.7816,1.782,161000000.0
2008-10-03 10:29:00,1.78195,1.78205,1.7812,1.7812,123600000.0
2008-10-03 10:30:00,1.78125,1.7821,1.7812,1.7821,132600000.0
2008-10-03 10:31:00,1.7821,1.7834,1.78175,1.78215,157400000.0
2008-10-03 10:32:00,1.78275,1.7829,1.78215,1.7824,109400000.0
2008-10-03 10:33:00,1.7824,1.78295,1.7824,1.7827,95500000.0
2008-10-03 10:34:00,1.7821,1.78285,1.78205,1.7827,103600000.0
2008-10-03 10:35:00,1.7827,1.7827,1.7812,1.7813,83400000.0
2008-10-03 10:36:00,1.78125,1.78155,1.7809,1.7809,138500000.0
2008-10-03 10:37:00,1.7808,1.7808,1.77975,1.77985,157900000.0
2008-10-03 10:38:00,1.78,1.7814,1.78,1.7813,170100000.0
2008-10-03 10:39:00,1.7813,1.7816,1.7805,1.7805,159300000.0
2008-10-03 10:40:00,1.7805,1.78145,1.7805,1.78125,172500000.0
2008-10-03 10:41:00,1.78135,1.78165,1.78075,1.7811,145300000.0
2008-10-03 10:42:00,1.7811,1.78155,1.7808,1.7812,152000000.0
2008-10-03 10:43:00,1.7812,1.7814,1.7808,1.78115,66900000.0
2008-10-03 10:44:00,1.7811,1.78165,1.7811,1.7813,137800000.0
2008-10-03 10:45:00,1.7813,1.78145,1.7813,1.7814,82500000.0
2008-10-03 10:46:00,1.78145,1.782,1.7814,1.7818,65200000.0
2008-10-03 10:47:00,1.7818,1.78225,1.7816,1.7817,609500000.0
2008-10-03 10:48:00,1.7817,1.7824,1.7817,1.7821,122600001.0
2008-10-03 10:49:00,1.7823,1.7829,1.78215,1.7828,141100000.0
2008-10-03 10:50:00,1.78275,1.78315,1.7826,1.78315,195300000.0
2008-10-03 10:51:00,1.7831,1.78315,1.78265,1.783,85700000.0
2008-10-03 10:52:00,1.78295,1.784,1.7829,1.7839,133500000.0
2008-10-03 10:53:00,1.7839,1.7839,1.7826,1.78315,85100000.0
2008-10-03 10:54:00,1.78315,1.7832,1.7829,1.7829,97100000.0
2008-10-03 10:55:00,1.7829,1.783,1.78265,1.78285,119100000.0
2008-10-03 10:56:00,1.78285,1.7832,1.78285,1.783,54300000.0
2008-10-03 10:57:00,1.783,1.78345,1.783,1.7833,128000000.0
2008-10-03 10:58:00,1.7832,1.78345,1.7832,1.7834,129300000.0
2008-10-03 10:59:00,1.78345,1.78385,1.7833,1.7838,86800000.0
2008-10-03 11:00:00,1.78385,1.7842,1.7836,1.7837,190300000.0
2008-10-03 11:01:00,1.7837,1.7838,1.7837,1.7837,34500000.0
2008-10-03 11:02:00,1.7837,1.7837,1.7824,1.783,84400000.0
2008-10-03 11:03:00,1.783,1.78305,1.78215,1.7823,81700000.0
2008-10-03 11:04:00,1.7823,1.7827,1.78165,1.78185,195800000.0
2008-10-03 11:05:00,1.78185,1.78215,1.78185,1.782,104000000.0
2008-10-03 11:06:00,1.782,1.782,1.7815,1.78165,172100000.0
2008-10-03 11:07:00,1.7816,1.7819,1.7816,1.7818,89800000.0
2008-10-03 11:08:00,1.7818,1.78185,1.78065,1.7808,81000000.0
2008-10-03 11:09:00,1.7808,1.7808,1.77975,1.7799,117200000.0
2008-10-03 11:10:00,1.7799,1.78015,1.7799,1.78,44300000.0
2008-10-03 11:11:00,1.78,1.78075,1.78,1.7806,104400000.0
2008-10-03 11:12:00,1.7806,1.7806,1.7795,1.7795,223000000.0
2008-10-03 11:13:00,1.7797,1.7797,1.7791,1.7791,52200000.0
2008-10-03 11:14:00,1.7792,1.7792,1.77825,1.7784,61300000.0
2008-10-03 11:15:00,1.7784,1.77875,1.7783,1.7785,59300000.0
2008-10-03 11:16:00,1.7785,1.7785,1.7779,1.77825,116400000.0
2008-10-03 11:17:00,1.7783,1.77875,1.7782,1.7786,141300000.0
2008-10-03 11:18:00,1.77865,1.77955,1.77865,1.7794,142000000.0
2008-10-03 11:19:00,1.77945,1.7799,1.77875,1.77955,201000000.0
2008-10-03 11:20:00,1.7795,1.77985,1.7793,1.7795,106600000.0
2008-10-03 11:21:00,1.77955,1.7798,1.7794,1.7796,76700000.0
2008-10-03 11:22:00,1.7796,1.77965,1.7796,1.7796,222800000.0
2008-10-03 11:23:00,1.7796,1.7796,1.77905,1.7795,278200000.0
2008-10-03 11:24:00,1.7796,1.77995,1.77885,1.7797,126400000.0
2008-10-03 11:25:00,1.7797,1.78065,1.7797,1.78065,189500000.0
2008-10-03 11:26:00,1.7805,1.7806,1.7803,1.7804,98800000.0
2008-10-03 11:27:00,1.78055,1.7809,1.78025,1.78085,78500000.0
2008-10-03 11:28:00,1.78095,1.78125,1.7809,1.7811,158600000.0
2008-10-03 11:29:00,1.7811,1.7811,1.78005,1.78005,252600000.0
2008-10-03 11:30:00,1.7802,1.78025,1.7802,1.7802,59600000.0
2008-10-03 11:31:00,1.7802,1.78065,1.7802,1.7804,91900000.0
2008-10-03 11:32:00,1.7804,1.7806,1.77965,1.7804,84700000.0
2008-10-03 11:33:00,1.78045,1.7805,1.77955,1.7799,137400000.0
2008-10-03 11:34:00,1.77995,1.78045,1.77995,1.78035,134000000.0
2008-10-03 11:35:00,1.78025,1.78045,1.77955,1.7802,190300000.0
2008-10-03 11:36:00,1.78025,1.78045,1.77985,1.7803,155000000.0
2008-10-03 11:37:00,1.7804,1.78065,1.7802,1.78025,126500000.0
2008-10-03 11:38:00,1.7802,1.78055,1.7802,1.7803,119600000.0
2008-10-03 11:39:00,1.7803,1.78035,1.7802,1.7802,103100000.0
2008-10-03 11:40:00,1.78035,1.7804,1.78,1.78025,112800000.0
2008-10-03 11:41:00,1.7803,1.78155,1.7802,1.7814,128400000.0
2008-10-03 11:42:00,1.7814,1.7818,1.7811,1.7817,158900000.0
2008-10-03 11:43:00,1.7817,1.7817,1.7814,1.7814,72700000.0
2008-10-03 11:44:00,1.7814,1.7814,1.7814,1.7814,53000000.0
2008-10-03 11:45:00,1.7814,1.7814,1.7814,1.7814,44000000.0
2008-10-03 11:46:00,1.7814,1.78155,1.7814,1.7814,121900000.0
2008-10-03 11:47:00,1.7814,1.7815,1.7813,1.7813,305000000.0
2008-10-03 11:48:00,1.7813,1.7813,1.77955,1.7801,202500000.0
2008-10-03 11:49:00,1.7801,1.7802,1.7781,1.77915,141300000.0
2008-10-03 11:50:00,1.7791,1.77945,1.7786,1.7792,149200000.0
2008-10-03 11:51:00,1.7792,1.7792,1.77755,1.7777,116600000.0
2008-10-03 11:52:00,1.77775,1.77775,1.7777,1.7777,32400000.0
2008-10-03 11:53:00,1.7777,1.77785,1.7777,1.7777,50700000.0
2008-10-03 11:54:00,1.7777,1.77815,1.7777,1.77805,96300000.0
2008-10-03 11:55:00,1.77805,1.7781,1.7776,1.7777,242600000.0
2008-10-03 11:56:00,1.7777,1.7777,1.77715,1.77745,222000000.0
2008-10-03 11:57:00,1.77745,1.7778,1.77745,1.7777,52700000.0
2008-10-03 11:58:00,1.7777,1.778,1.7777,1.7778,27800000.0
2008-10-03 11:59:00,1.7778,1.7781,1.7778,1.77785,48100000.0
2008-10-03 12:00:00,1.77795,1.77865,1.7779,1.7782,74200000.0
2008-10-03 12:01:00,1.7782,1.77825,1.7776,1.7777,161300000.0
2008-10-03 12:02:00,1.7777,1.77825,1.77655,1.7767,184000000.0
2008-10-03 12:03:00,1.7767,1.7775,1.77625,1.7773,191400000.0
2008-10-03 12:04:00,1.77735,1.7776,1.77665,1.7776,170900000.0
2008-10-03 12:05:00,1.77765,1.7779,1.77755,1.7777,139700000.0
2008-10-03 12:06:00,1.7777,1.7777,1.7776,1.7776,346800000.0
2008-10-03 12:07:00,1.7776,1.7776,1.7772,1.7773,337400000.0
2008-10-03 12:08:00,1.7773,1.77745,1.7773,1.77735,35700000.0
2008-10-03 12:09:00,1.7774,1.77795,1.77735,1.77795,56400000.0
2008-10-03 12:10:00,1.778,1.7791,1.77775,1.7789,137400000.0
2008-10-03 12:11:00,1.7789,1.779,1.778,1.7789,151100000.0
2008-10-03 12:12:00,1.7789,1.77915,1.77875,1.7788,120500000.0
2008-10-03 12:13:00,1.7788,1.7791,1.7788,1.779,81400000.0
2008-10-03 12:14:00,1.779,1.77905,1.779,1.779,73000000.0
2008-10-03 12:15:00,1.77905,1.77905,1.7786,1.7789,95900000.0
2008-10-03 12:16:00,1.7789,1.77905,1.7786,1.77885,97600000.0
2008-10-03 12:17:00,1.7787,1.781,1.7787,1.7805,106600000.0
2008-10-03 12:18:00,1.7805,1.7812,1.7805,1.7812,120700000.0
2008-10-03 12:19:00,1.78115,1.7814,1.78025,1.781,182500000.0
2008-10-03 12:20:00,1.7809,1.7809,1.77955,1.7797,138700000.0
2008-10-03 12:21:00,1.7797,1.7798,1.7797,1.7797,63100000.0
2008-10-03 12:22:00,1.7796,1.7796,1.77885,1.7792,69300000.0
2008-10-03 12:23:00,1.7793,1.7793,1.7792,1.7792,19800000.0
2008-10-03 12:24:00,1.7792,1.77925,1.7792,1.7792,43000000.0
2008-10-03 12:25:00,1.7792,1.7792,1.7792,1.7792,38400000.0
2008-10-03 12:26:00,1.7792,1.7792,1.7792,1.7792,48000000.0
2008-10-03 12:27:00,1.7792,1.77935,1.7792,1.7792,34200000.0
2008-10-03 12:28:00,1.7792,1.7799,1.7792,1.77985,63100000.0
2008-10-03 12:29:00,1.7794,1.78015,1.7794,1.78,67500000.0
2008-10-03 12:30:00,1.77995,1.7801,1.7799,1.7801,48800000.0
2008-10-03 12:31:00,1.7801,1.7804,1.7801,1.7803,71600000.0
2008-10-03 12:32:00,1.78025,1.7806,1.7799,1.78,65600000.0
2008-10-03 12:33:00,1.78,1.78,1.7798,1.7798,57400000.0
2008-10-03 12:34:00,1.7799,1.7799,1.7796,1.7798,54400000.0
2008-10-03 12:35:00,1.7798,1.7802,1.7798,1.7801,133700000.0
2008-10-03 12:36:00,1.7801,1.78035,1.78,1.7802,215800000.0
2008-10-03 12:37:00,1.7802,1.78045,1.7801,1.78025,164600000.0
2008-10-03 12:38:00,1.7802,1.78035,1.7802,1.78035,146800000.0
2008-10-03 12:39:00,1.78035,1.78035,1.7802,1.7802,21600000.0
2008-10-03 12:40:00,1.7802,1.7802,1.7802,1.7802,35000000.0
2008-10-03 12:41:00,1.7802,1.7802,1.7798,1.7799,70600000.0
2008-10-03 12:42:00,1.7799,1.7799,1.779,1.7791,175400000.0
2008-10-03 12:43:00,1.7791,1.77955,1.7791,1.7794,57900000.0
2008-10-03 12:44:00,1.7794,1.77955,1.7792,1.7795,40900000.0
2008-10-03 12:45:00,1.7795,1.7795,1.7793,1.7793,49400000.0
2008-10-03 12:46:00,1.7793,1.7793,1.7791,1.7791,81400000.0
2008-10-03 12:47:00,1.7791,1.7791,1.7787,1.779,46200000.0
2008-10-03 12:48:00,1.7791,1.7791,1.7791,1.7791,7000000.0
2008-10-03 12:49:00,1.7791,1.7791,1.7787,1.7788,68600000.0
2008-10-03 12:50:00,1.7788,1.7788,1.7786,1.7786,121800000.0
2008-10-03 12:51:00,1.7786,1.7786,1.77615,1.7763,109800000.0
2008-10-03 12:52:00,1.7763,1.77755,1.7763,1.7771,106200000.0
2008-10-03 12:53:00,1.7771,1.77715,1.777,1.777,98500000.0
2008-10-03 12:54:00,1.777,1.77765,1.777,1.7774,109500000.0
2008-10-03 12:55:00,1.7774,1.7788,1.7774,1.7786,99800000.0
2008-10-03 12:56:00,1.7786,1.7786,1.7785,1.7786,43200000.0
2008-10-03 12:57:00,1.7786,1.7798,1.7786,1.7794,109800000.0
2008-10-03 12:58:00,1.77945,1.7799,1.7794,1.7799,102200000.0
2008-10-03 12:59:00,1.77985,1.78,1.7792,1.7793,126800000.0
2008-10-03 13:00:00,1.7793,1.7793,1.7792,1.7792,61000000.0
2008-10-03 13:01:00,1.7792,1.77955,1.7788,1.7793,114700000.0
2008-10-03 13:02:00,1.7793,1.77935,1.77865,1.7788,204900000.0
2008-10-03 13:03:00,1.7788,1.7788,1.7781,1.7784,186900000.0
2008-10-03 13:04:00,1.7785,1.7786,1.7783,1.7784,66900000.0
2008-10-03 13:05:00,1.7784,1.7784,1.7784,1.7784,46800000.0
2008-10-03 13:06:00,1.7784,1.77875,1.7782,1.7785,93900000.0
2008-10-03 13:07:00,1.7786,1.7786,1.778,1.7784,219000000.0
2008-10-03 13:08:00,1.778,1.7781,1.77755,1.7777,91200000.0
2008-10-03 13:09:00,1.7777,1.77775,1.7777,1.7777,101200000.0
2008-10-03 13:10:00,1.7777,1.7777,1.7777,1.7777,72000000.0
2008-10-03 13:11:00,1.7777,1.7777,1.7769,1.7772,113100000.0
2008-10-03 13:12:00,1.7772,1.7774,1.7772,1.7774,78800000.0
2008-10-03 13:13:00,1.7775,1.77835,1.7772,1.7782,151900000.0
2008-10-03 13:14:00,1.7782,1.7792,1.7782,1.7787,110500000.0
2008-10-03 13:15:00,1.7787,1.7787,1.7787,1.7787,13000000.0
2008-10-03 13:16:00,1.7787,1.77875,1.7781,1.7786,90000000.0
2008-10-03 13:17:00,1.7786,1.77885,1.7786,1.7786,85200000.0
2008-10-03 13:18:00,1.7786,1.7786,1.77805,1.77855,131300000.0
2008-10-03 13:19:00,1.7785,1.77955,1.7783,1.7786,139600000.0
2008-10-03 13:20:00,1.7786,1.7786,1.77725,1.7782,114800000.0
2008-10-03 13:21:00,1.7782,1.77865,1.7782,1.77865,81700000.0
2008-10-03 13:22:00,1.77865,1.77875,1.77865,1.7787,28600000.0
2008-10-03 13:23:00,1.7787,1.77905,1.77845,1.77905,82700000.0
2008-10-03 13:24:00,1.77895,1.7792,1.77885,1.7792,73000000.0
2008-10-03 13:25:00,1.77915,1.78,1.77905,1.77965,89100000.0
2008-10-03 13:26:00,1.7796,1.78025,1.7796,1.78005,150900000.0
2008-10-03 13:27:00,1.78,1.7801,1.7788,1.7797,64500000.0
2008-10-03 13:28:00,1.7797,1.78035,1.7797,1.78035,78600000.0
2008-10-03 13:29:00,1.7802,1.7814,1.7802,1.7813,130800000.0
2008-10-03 13:30:00,1.7813,1.78145,1.7813,1.78145,86400000.0
2008-10-03 13:31:00,1.7813,1.78145,1.7813,1.7813,45400000.0
2008-10-03 13:32:00,1.7813,1.7813,1.78015,1.78055,231300000.0
2008-10-03 13:33:00,1.7806,1.7809,1.78025,1.7809,84700000.0
2008-10-03 13:34:00,1.78095,1.78095,1.7803,1.78055,147300000.0
2008-10-03 13:35:00,1.78055,1.78085,1.7802,1.7803,209000000.0
2008-10-03 13:36:00,1.7803,1.78065,1.7802,1.7804,190200000.0
2008-10-03 13:37:00,1.78045,1.78065,1.7796,1.7797,107300000.0
2008-10-03 13:38:00,1.7797,1.78015,1.7797,1.78005,156800000.0
2008-10-03 13:39:00,1.7799,1.78,1.7797,1.77985,37400000.0
2008-10-03 13:40:00,1.77985,1.78,1.7797,1.7799,36800000.0
2008-10-03 13:41:00,1.78,1.7802,1.7799,1.7801,55100000.0
2008-10-03 13:42:00,1.78005,1.7802,1.7799,1.7799,36900000.0
2008-10-03 13:43:00,1.7799,1.7803,1.7799,1.7803,30700000.0
2008-10-03 13:44:00,1.78025,1.78085,1.78015,1.78025,137200000.0
2008-10-03 13:45:00,1.78035,1.78065,1.78035,1.7805,62200000.0
2008-10-03 13:46:00,1.7805,1.7807,1.7804,1.7805,51700000.0
2008-10-03 13:47:00,1.7806,1.7808,1.7805,1.7807,63400000.0
2008-10-03 13:48:00,1.78075,1.78115,1.7802,1.78115,122200000.0
2008-10-03 13:49:00,1.78095,1.78135,1.7807,1.78135,86000000.0
2008-10-03 13:50:00,1.7813,1.782,1.7812,1.7817,75500000.0
2008-10-03 13:51:00,1.7816,1.7816,1.7815,1.78155,139600000.0
2008-10-03 13:52:00,1.7815,1.7816,1.7811,1.7812,94000000.0
2008-10-03 13:53:00,1.7812,1.7812,1.7808,1.7808,58800000.0
2008-10-03 13:54:00,1.7808,1.78155,1.7808,1.78155,73500000.0
2008-10-03 13:55:00,1.7815,1.7823,1.7815,1.7821,144900000.0
2008-10-03 13:56:00,1.782,1.7824,1.78195,1.7821,210500000.0
2008-10-03 13:57:00,1.7821,1.78215,1.7812,1.7812,238100000.0
2008-10-03 13:58:00,1.7812,1.78155,1.7808,1.7812,157300000.0
2008-10-03 13:59:00,1.7812,1.7814,1.7806,1.7807,107100000.0
2008-10-03 14:00:00,1.7806,1.7811,1.78005,1.78055,197900000.0
2008-10-03 14:01:00,1.7806,1.7809,1.78045,1.7809,71400000.0
2008-10-03 14:02:00,1.78085,1.7816,1.7808,1.7812,111000000.0
2008-10-03 14:03:00,1.7812,1.7819,1.7812,1.7816,116300000.0
2008-10-03 14:04:00,1.78175,1.78175,1.78025,1.7806,105700000.0
2008-10-03 14:05:00,1.78065,1.7807,1.7804,1.7805,85100000.0
2008-10-03 14:06:00,1.7805,1.781,1.7805,1.781,31100000.0
2008-10-03 14:07:00,1.781,1.78155,1.781,1.7815,74000000.0
2008-10-03 14:08:00,1.78155,1.78165,1.7811,1.7814,166800000.0
2008-10-03 14:09:00,1.7814,1.7819,1.7812,1.7813,122000000.0
2008-10-03 14:10:00,1.7813,1.7813,1.781,1.781,57600000.0
2008-10-03 14:11:00,1.781,1.781,1.78035,1.7805,156900000.0
2008-10-03 14:12:00,1.7805,1.7807,1.7795,1.7796,208600000.0
2008-10-03 14:13:00,1.7796,1.7798,1.77885,1.7798,151600000.0
2008-10-03 14:14:00,1.77995,1.78015,1.77975,1.78,101400000.0
2008-10-03 14:15:00,1.78005,1.7806,1.7798,1.7802,172700000.0
2008-10-03 14:16:00,1.7802,1.7808,1.78,1.78025,121200000.0
2008-10-03 14:17:00,1.7803,1.7804,1.78,1.7801,192100000.0
2008-10-03 14:18:00,1.7801,1.78035,1.78,1.7802,393800000.0
2008-10-03 14:19:00,1.7802,1.7805,1.7795,1.7796,162100000.0
2008-10-03 14:20:00,1.7796,1.7796,1.7791,1.7792,144100000.0
2008-10-03 14:21:00,1.77925,1.77985,1.7792,1.7793,173100000.0
2008-10-03 14:22:00,1.7793,1.7801,1.77885,1.77985,237500000.0
2008-10-03 14:23:00,1.77995,1.78015,1.7798,1.78,226100000.0
2008-10-03 14:24:00,1.7799,1.78025,1.7798,1.78015,182300000.0
2008-10-03 14:25:00,1.78015,1.78045,1.7799,1.78035,170500000.0
2008-10-03 14:26:00,1.7803,1.7814,1.7803,1.7812,185600000.0
2008-10-03 14:27:00,1.7812,1.7822,1.7812,1.78195,64300000.0
2008-10-03 14:28:00,1.78195,1.7843,1.7819,1.78375,152900000.0
2008-10-03 14:29:00,1.7838,1.7839,1.7793,1.77995,199800000.0
2008-10-03 14:30:00,1.78005,1.78265,1.7786,1.7799,686099990.0
2008-10-03 14:31:00,1.7801,1.78245,1.7758,1.782,232800000.0
2008-10-03 14:32:00,1.78155,1.78275,1.7807,1.78215,326700000.0
2008-10-03 14:33:00,1.7821,1.78255,1.78115,1.78155,456800000.0
2008-10-03 14:34:00,1.7817,1.782,1.7804,1.7812,170900000.0
2008-10-03 14:35:00,1.7811,1.7815,1.77915,1.7804,241200000.0
2008-10-03 14:36:00,1.7804,1.7804,1.7791,1.7791,450700000.0
2008-10-03 14:37:00,1.77925,1.7796,1.77725,1.7787,318800000.0
2008-10-03 14:38:00,1.7787,1.7789,1.77525,1.7758,333500000.0
2008-10-03 14:39:00,1.77595,1.7762,1.77495,1.77495,273600000.0
2008-10-03 14:40:00,1.77495,1.7766,1.77495,1.7753,328200000.0
2008-10-03 14:41:00,1.7753,1.77585,1.775,1.77575,523900000.0
2008-10-03 14:42:00,1.77565,1.77835,1.77565,1.7781,252000000.0
2008-10-03 14:43:00,1.7779,1.7785,1.7773,1.7782,186400000.0
2008-10-03 14:44:00,1.7782,1.7786,1.77775,1.77805,262700000.0
2008-10-03 14:45:00,1.77795,1.77965,1.77795,1.7782,268300000.0
2008-10-03 14:46:00,1.7782,1.77825,1.7769,1.777,274800000.0
2008-10-03 14:47:00,1.777,1.7782,1.777,1.7778,213100000.0
2008-10-03 14:48:00,1.7778,1.7784,1.7769,1.7777,271700000.0
2008-10-03 14:49:00,1.7777,1.77845,1.77635,1.77745,218600000.0
2008-10-03 14:50:00,1.77745,1.77915,1.7772,1.7788,213800000.0
2008-10-03 14:51:00,1.7788,1.7801,1.7783,1.7792,361000000.0
2008-10-03 14:52:00,1.7792,1.7795,1.77805,1.7786,441400000.0
2008-10-03 14:53:00,1.77865,1.77935,1.77845,1.7793,347000000.0
2008-10-03 14:54:00,1.7792,1.77985,1.77845,1.7787,181900000.0
2008-10-03 14:55:00,1.77865,1.77955,1.77865,1.77945,514400000.0
2008-10-03 14:56:00,1.7794,1.7801,1.7793,1.7799,176300000.0
2008-10-03 14:57:00,1.7799,1.78225,1.77915,1.7814,335700000.0
2008-10-03 14:58:00,1.7814,1.78185,1.7791,1.7798,282300000.0
2008-10-03 14:59:00,1.7798,1.7822,1.7798,1.78175,309200000.0
2008-10-03 15:00:00,1.7819,1.78245,1.78055,1.7813,271200000.0
2008-10-03 15:01:00,1.7813,1.78185,1.7804,1.7809,312200000.0
2008-10-03 15:02:00,1.7809,1.7811,1.7806,1.7807,625700000.0
2008-10-03 15:03:00,1.78085,1.78105,1.78025,1.7806,244200000.0
2008-10-03 15:04:00,1.7806,1.7806,1.7788,1.77905,329900000.0
2008-10-03 15:05:00,1.77925,1.77945,1.7778,1.779,458100000.0
2008-10-03 15:06:00,1.7792,1.7797,1.7783,1.7783,245100000.0
2008-10-03 15:07:00,1.7783,1.78,1.7783,1.78,301700000.0
2008-10-03 15:08:00,1.7799,1.7799,1.7785,1.7798,193500000.0
2008-10-03 15:09:00,1.77975,1.78005,1.77905,1.7798,246300000.0
2008-10-03 15:10:00,1.7798,1.7798,1.7785,1.7787,345700000.0
2008-10-03 15:11:00,1.7787,1.7787,1.778,1.778,321200000.0
2008-10-03 15:12:00,1.778,1.7781,1.7776,1.7776,330400000.0
2008-10-03 15:13:00,1.7776,1.77815,1.7763,1.7766,356599999.0
2008-10-03 15:14:00,1.7766,1.77725,1.77565,1.7767,433100000.0
2008-10-03 15:15:00,1.7767,1.7777,1.77645,1.7767,341000000.0
2008-10-03 15:16:00,1.7767,1.77675,1.77555,1.7759,418300000.0
2008-10-03 15:17:00,1.7758,1.7766,1.77525,1.7757,359500000.0
2008-10-03 15:18:00,1.7757,1.77605,1.7736,1.7741,393900000.0
2008-10-03 15:19:00,1.7743,1.7746,1.7736,1.77455,279900000.0
2008-10-03 15:20:00,1.7744,1.7755,1.7738,1.7752,203100000.0
2008-10-03 15:21:00,1.7752,1.77555,1.7746,1.7748,272200000.0
2008-10-03 15:22:00,1.77505,1.7756,1.77415,1.7755,416300000.0
2008-10-03 15:23:00,1.7756,1.7764,1.77475,1.7751,312000000.0
2008-10-03 15:24:00,1.7752,1.77555,1.7746,1.7752,189900000.0
2008-10-03 15:25:00,1.7751,1.776,1.7746,1.77495,261400000.0
2008-10-03 15:26:00,1.77495,1.77515,1.77405,1.7742,325400000.0
2008-10-03 15:27:00,1.7742,1.7744,1.7729,1.7738,247700000.0
2008-10-03 15:28:00,1.7739,1.77465,1.7736,1.77415,222100000.0
2008-10-03 15:29:00,1.7742,1.7745,1.77345,1.7738,258400000.0
2008-10-03 15:30:00,1.77375,1.7742,1.7736,1.7738,108500000.0
2008-10-03 15:31:00,1.7738,1.7738,1.7733,1.7734,405200000.0
2008-10-03 15:32:00,1.7735,1.77405,1.7733,1.77365,188900000.0
2008-10-03 15:33:00,1.77365,1.77415,1.7736,1.7739,282800000.0
2008-10-03 15:34:00,1.7739,1.7742,1.7738,1.7738,371900000.0
2008-10-03 15:35:00,1.7738,1.7757,1.7735,1.7756,277100000.0
2008-10-03 15:36:00,1.77555,1.7761,1.774,1.7761,343100000.0
2008-10-03 15:37:00,1.7761,1.7767,1.77545,1.7763,125000000.0
2008-10-03 15:38:00,1.7763,1.7784,1.775,1.7784,232700000.0
2008-10-03 15:39:00,1.77825,1.77835,1.77685,1.7769,490600000.0
2008-10-03 15:40:00,1.7769,1.77775,1.7766,1.7771,254700000.0
2008-10-03 15:41:00,1.7771,1.77785,1.7767,1.7772,157700000.0
2008-10-03 15:42:00,1.77715,1.7774,1.7766,1.7768,303800000.0
2008-10-03 15:43:00,1.7768,1.7769,1.7751,1.7759,372400000.0
2008-10-03 15:44:00,1.77595,1.7765,1.7754,1.77565,272400000.0
2008-10-03 15:45:00,1.77595,1.7766,1.7755,1.77625,296300000.0
2008-10-03 15:46:00,1.7764,1.77685,1.77555,1.77655,234500000.0
2008-10-03 15:47:00,1.77645,1.7766,1.776,1.7763,168300000.0
2008-10-03 15:48:00,1.7763,1.7767,1.7758,1.7761,623700001.0
2008-10-03 15:49:00,1.7761,1.77715,1.7761,1.77705,653900000.0
2008-10-03 15:50:00,1.7769,1.779,1.7768,1.7786,201700000.0
2008-10-03 15:51:00,1.7786,1.7791,1.7782,1.7787,163600000.0
2008-10-03 15:52:00,1.77875,1.77895,1.7786,1.7786,419000000.0
2008-10-03 15:53:00,1.7786,1.7786,1.7776,1.778,572100000.0
2008-10-03 15:54:00,1.778,1.778,1.7772,1.77755,220900000.0
2008-10-03 15:55:00,1.7776,1.7783,1.77715,1.77805,252000000.0
2008-10-03 15:56:00,1.778,1.77975,1.7779,1.77975,170200000.0
2008-10-03 15:57:00,1.7799,1.7805,1.77945,1.7801,205600000.0
2008-10-03 15:58:00,1.7801,1.7801,1.7776,1.7791,316400000.0
2008-10-03 15:59:00,1.7791,1.78015,1.7788,1.7798,152700000.0
2008-10-03 16:00:00,1.7798,1.7798,1.7781,1.7792,189200000.0
2008-10-03 16:01:00,1.7792,1.77955,1.77855,1.7793,186800000.0
2008-10-03 16:02:00,1.7793,1.7801,1.7786,1.7793,211700000.0
2008-10-03 16:03:00,1.7793,1.7793,1.7779,1.77895,265000000.0
2008-10-03 16:04:00,1.779,1.779,1.7784,1.77885,219700000.0
2008-10-03 16:05:00,1.7785,1.7793,1.7785,1.77895,130500000.0
2008-10-03 16:06:00,1.7791,1.7798,1.779,1.7796,124500000.0
2008-10-03 16:07:00,1.7797,1.7799,1.7795,1.7795,144700000.0
2008-10-03 16:08:00,1.7795,1.78005,1.77785,1.7784,186500000.0
2008-10-03 16:09:00,1.7783,1.77895,1.77785,1.7786,149300000.0
2008-10-03 16:10:00,1.7786,1.7786,1.77775,1.778,212500000.0
2008-10-03 16:11:00,1.778,1.7784,1.7772,1.7779,342800000.0
2008-10-03 16:12:00,1.7778,1.7778,1.777,1.77765,150500000.0
2008-10-03 16:13:00,1.7773,1.7773,1.7767,1.7769,195700000.0
2008-10-03 16:14:00,1.7769,1.7769,1.7756,1.77565,285700000.0
2008-10-03 16:15:00,1.7759,1.776,1.7753,1.7757,225300000.0
2008-10-03 16:16:00,1.7757,1.7757,1.775,1.7754,211800000.0
2008-10-03 16:17:00,1.77545,1.77575,1.77525,1.7755,219200000.0
2008-10-03 16:18:00,1.7754,1.77575,1.7753,1.77575,174200000.0
2008-10-03 16:19:00,1.77585,1.776,1.7747,1.7752,190600000.0
2008-10-03 16:20:00,1.77515,1.7762,1.7749,1.775,186200000.0
2008-10-03 16:21:00,1.775,1.775,1.77315,1.7738,186200000.0
2008-10-03 16:22:00,1.77395,1.774,1.7731,1.7734,297400000.0
2008-10-03 16:23:00,1.77355,1.7738,1.7731,1.7733,432000000.0
2008-10-03 16:24:00,1.7733,1.77365,1.7728,1.77335,217300000.0
2008-10-03 16:25:00,1.77335,1.77455,1.77335,1.77455,115900000.0
2008-10-03 16:26:00,1.77455,1.7754,1.7744,1.77515,1117700000.0
2008-10-03 16:27:00,1.77525,1.77535,1.7748,1.7748,141900000.0
2008-10-03 16:28:00,1.7748,1.7749,1.7739,1.7743,247800000.0
2008-10-03 16:29:00,1.7743,1.7747,1.7735,1.774,155100000.0
2008-10-03 16:30:00,1.774,1.77455,1.77345,1.7741,244800000.0
2008-10-03 16:31:00,1.7742,1.775,1.77375,1.774,171700000.0
2008-10-03 16:32:00,1.774,1.77435,1.77255,1.77345,179700000.0
2008-10-03 16:33:00,1.77355,1.77405,1.7735,1.7738,128300000.0
2008-10-03 16:34:00,1.7738,1.7738,1.77255,1.7728,350800007.0
2008-10-03 16:35:00,1.7728,1.7728,1.77095,1.7711,275100000.0
2008-10-03 16:36:00,1.7711,1.77125,1.77035,1.77105,588100000.0
2008-10-03 16:37:00,1.77105,1.7723,1.7709,1.7722,262000000.0
2008-10-03 16:38:00,1.77215,1.77265,1.77205,1.77265,163100000.0
2008-10-03 16:39:00,1.77255,1.7728,1.77205,1.77225,182600000.0
2008-10-03 16:40:00,1.7722,1.7724,1.77075,1.77235,353000000.0
2008-10-03 16:41:00,1.77245,1.7725,1.76975,1.77115,295600000.0
2008-10-03 16:42:00,1.77115,1.772,1.7704,1.77185,240000000.0
2008-10-03 16:43:00,1.7719,1.7734,1.7717,1.7733,259900000.0
2008-10-03 16:44:00,1.7733,1.7735,1.77085,1.77135,922800000.0
2008-10-03 16:45:00,1.77165,1.77345,1.77165,1.773,757400029.0
2008-10-03 16:46:00,1.77305,1.77335,1.7723,1.7729,202500000.0
2008-10-03 16:47:00,1.7729,1.77395,1.7728,1.77305,200600000.0
2008-10-03 16:48:00,1.773,1.77345,1.77245,1.773,131900000.0
2008-10-03 16:49:00,1.773,1.773,1.77175,1.7719,235100000.0
2008-10-03 16:50:00,1.7721,1.77355,1.7721,1.77345,126800000.0
2008-10-03 16:51:00,1.7735,1.77355,1.7719,1.7719,250400000.0
2008-10-03 16:52:00,1.7719,1.7727,1.7718,1.7725,246800000.0
2008-10-03 16:53:00,1.7725,1.7725,1.76785,1.7691,266300000.0
2008-10-03 16:54:00,1.7691,1.77065,1.76835,1.77065,244500000.0
2008-10-03 16:55:00,1.77055,1.77205,1.7697,1.7703,181400000.0
2008-10-03 16:56:00,1.7703,1.77085,1.7703,1.7705,192900000.0
2008-10-03 16:57:00,1.77055,1.77245,1.77055,1.771,228000001.0
2008-10-03 16:58:00,1.77025,1.77135,1.76765,1.76895,774100000.0
2008-10-03 16:59:00,1.7689,1.77095,1.7686,1.77085,184700000.0
2008-10-03 17:00:00,1.77085,1.77085,1.7702,1.7706,158900000.0
2008-10-03 17:01:00,1.7706,1.7708,1.7691,1.7692,388600000.0
2008-10-03 17:02:00,1.7692,1.76975,1.76775,1.7685,367600000.0
2008-10-03 17:03:00,1.7685,1.7685,1.7674,1.7674,239300000.0
2008-10-03 17:04:00,1.7674,1.768,1.7666,1.7678,526200000.0
2008-10-03 17:05:00,1.76775,1.7686,1.76755,1.7677,220200000.0
2008-10-03 17:06:00,1.7677,1.7686,1.7677,1.76825,149400000.0
2008-10-03 17:07:00,1.76825,1.76855,1.7682,1.7682,313800000.0
2008-10-03 17:08:00,1.7682,1.76945,1.7679,1.7693,185800000.0
2008-10-03 17:09:00,1.76945,1.77045,1.76935,1.7702,172800000.0
2008-10-03 17:10:00,1.77015,1.773,1.76935,1.7716,215400000.0
2008-10-03 17:11:00,1.7716,1.77165,1.7714,1.7716,160800000.0
2008-10-03 17:12:00,1.7716,1.77285,1.77155,1.77245,210900000.0
2008-10-03 17:13:00,1.77245,1.7738,1.77165,1.77365,364400000.0
2008-10-03 17:14:00,1.77365,1.77435,1.77315,1.7741,83100000.0
2008-10-03 17:15:00,1.7741,1.7743,1.77225,1.7728,217900000.0
2008-10-03 17:16:00,1.77275,1.77275,1.77215,1.77255,116400000.0
2008-10-03 17:17:00,1.77245,1.77305,1.77185,1.7729,235900000.0
2008-10-03 17:18:00,1.7728,1.77465,1.7727,1.7738,659300000.0
2008-10-03 17:19:00,1.7738,1.774,1.7727,1.773,206000000.0
2008-10-03 17:20:00,1.773,1.77405,1.7729,1.7736,175600000.0
2008-10-03 17:21:00,1.7736,1.77395,1.7732,1.77395,113800000.0
2008-10-03 17:22:00,1.774,1.77405,1.773,1.7734,97500000.0
2008-10-03 17:23:00,1.7734,1.7738,1.7725,1.77325,207400000.0
2008-10-03 17:24:00,1.77325,1.77385,1.77255,1.77285,141800000.0
2008-10-03 17:25:00,1.7728,1.7729,1.77195,1.7725,1385899942.0
2008-10-03 17:26:00,1.7725,1.7726,1.77185,1.7725,1423699994.0
2008-10-03 17:27:00,1.7725,1.773,1.77175,1.77205,227200001.0
2008-10-03 17:28:00,1.7721,1.77265,1.7718,1.7719,103500000.0
2008-10-03 17:29:00,1.7719,1.77275,1.7717,1.77245,292500000.0
2008-10-03 17:30:00,1.77245,1.7729,1.7715,1.7721,190200000.0
2008-10-03 17:31:00,1.77215,1.77505,1.77165,1.7747,262900000.0
2008-10-03 17:32:00,1.77455,1.7764,1.77455,1.77515,172300000.0
2008-10-03 17:33:00,1.77515,1.7757,1.77355,1.7737,189500000.0
2008-10-03 17:34:00,1.77435,1.7748,1.77285,1.7734,310900000.0
2008-10-03 17:35:00,1.7734,1.77425,1.7734,1.7737,176500000.0
2008-10-03 17:36:00,1.7737,1.7742,1.77245,1.77345,269000000.0
2008-10-03 17:37:00,1.77355,1.77445,1.77265,1.7728,267100000.0
2008-10-03 17:38:00,1.773,1.7758,1.7728,1.77485,232400000.0
2008-10-03 17:39:00,1.7748,1.7762,1.7748,1.7757,188500000.0
2008-10-03 17:40:00,1.7756,1.77745,1.77535,1.776,217599999.0
2008-10-03 17:41:00,1.77615,1.77915,1.77615,1.7786,210000000.0
2008-10-03 17:42:00,1.77855,1.7796,1.7784,1.77925,344500000.0
2008-10-03 17:43:00,1.7792,1.77975,1.7791,1.77955,215800000.0
2008-10-03 17:44:00,1.77945,1.77945,1.77845,1.7786,233800000.0
2008-10-03 17:45:00,1.7786,1.7792,1.77805,1.7789,241600000.0
2008-10-03 17:46:00,1.7789,1.7794,1.77835,1.77915,233200000.0
2008-10-03 17:47:00,1.7793,1.77945,1.7787,1.7792,178400000.0
2008-10-03 17:48:00,1.7788,1.78075,1.77835,1.7805,163900000.0
2008-10-03 17:49:00,1.7805,1.78075,1.7805,1.7807,102400000.0
2008-10-03 17:50:00,1.78065,1.7815,1.7805,1.7809,169500000.0
2008-10-03 17:51:00,1.7811,1.7814,1.7807,1.7808,108600000.0
2008-10-03 17:52:00,1.7808,1.78185,1.7808,1.7816,152300000.0
2008-10-03 17:53:00,1.7816,1.78215,1.7816,1.7819,97700000.0
2008-10-03 17:54:00,1.7818,1.7824,1.78125,1.78195,105500000.0
2008-10-03 17:55:00,1.782,1.78245,1.78185,1.78245,86600000.0
2008-10-03 17:56:00,1.78235,1.78245,1.7821,1.78245,75000000.0
2008-10-03 17:57:00,1.78255,1.7827,1.7822,1.78245,63700000.0
2008-10-03 17:58:00,1.78245,1.78295,1.78245,1.7826,74300000.0
2008-10-03 17:59:00,1.7822,1.78325,1.78215,1.7829,195000000.0
2008-10-03 18:00:00,1.78295,1.78315,1.78175,1.783,281999997.0
2008-10-03 18:01:00,1.78305,1.78345,1.78215,1.7833,147100000.0
2008-10-03 18:02:00,1.7832,1.7869,1.7829,1.7867,162000000.0
2008-10-03 18:03:00,1.78665,1.78745,1.78585,1.7871,184800000.0
2008-10-03 18:04:00,1.7871,1.7903,1.787,1.78975,354400000.0
2008-10-03 18:05:00,1.7897,1.79175,1.7897,1.791,218000000.0
2008-10-03 18:06:00,1.7911,1.7911,1.78785,1.789,402299996.0
2008-10-03 18:07:00,1.789,1.789,1.78625,1.78685,350700000.0
2008-10-03 18:08:00,1.7868,1.7868,1.7854,1.7854,307400000.0
2008-10-03 18:09:00,1.7854,1.7854,1.7798,1.7842,290600000.0
2008-10-03 18:10:00,1.7842,1.7849,1.7805,1.78315,325500000.0
2008-10-03 18:11:00,1.7831,1.7846,1.7831,1.784,133500000.0
2008-10-03 18:12:00,1.78405,1.78405,1.7836,1.7837,115000000.0
2008-10-03 18:13:00,1.7837,1.78405,1.78355,1.78375,78900000.0
2008-10-03 18:14:00,1.7841,1.7842,1.78245,1.7835,278400000.0
2008-10-03 18:15:00,1.7835,1.7839,1.7833,1.7839,250300000.0
2008-10-03 18:16:00,1.78395,1.7841,1.78235,1.7828,298000000.0
2008-10-03 18:17:00,1.78275,1.78275,1.7824,1.7824,299100000.0
2008-10-03 18:18:00,1.7824,1.7826,1.7823,1.7824,145600000.0
2008-10-03 18:19:00,1.7826,1.7826,1.78135,1.7816,171200000.0
2008-10-03 18:20:00,1.7816,1.7821,1.78145,1.782,295900000.0
2008-10-03 18:21:00,1.78195,1.78195,1.7816,1.7816,371600000.0
2008-10-03 18:22:00,1.7817,1.78305,1.78165,1.78285,238200000.0
2008-10-03 18:23:00,1.7828,1.78365,1.7828,1.7829,110800000.0
2008-10-03 18:24:00,1.78295,1.7834,1.7828,1.7831,117100000.0
2008-10-03 18:25:00,1.7831,1.78385,1.783,1.7835,174900000.0
2008-10-03 18:26:00,1.7835,1.7837,1.7834,1.7835,111400000.0
2008-10-03 18:27:00,1.7835,1.7843,1.7835,1.7843,132700000.0
2008-10-03 18:28:00,1.7843,1.78485,1.7821,1.7841,253100000.0
2008-10-03 18:29:00,1.784,1.78435,1.78365,1.7842,139600000.0
2008-10-03 18:30:00,1.78435,1.78435,1.78285,1.78345,283499999.0
2008-10-03 18:31:00,1.78365,1.78435,1.7835,1.78435,103000000.0
2008-10-03 18:32:00,1.78435,1.7844,1.78325,1.784,291300000.0
2008-10-03 18:33:00,1.7837,1.7841,1.78225,1.78235,150000000.0
2008-10-03 18:34:00,1.78225,1.78285,1.7814,1.7819,994499988.0
2008-10-03 18:35:00,1.7819,1.7819,1.7805,1.78105,146900000.0
2008-10-03 18:36:00,1.78125,1.7813,1.7808,1.7811,25100000.0
2008-10-03 18:37:00,1.781,1.78105,1.7809,1.78105,76100000.0
2008-10-03 18:38:00,1.7811,1.78135,1.7799,1.78075,136500000.0
2008-10-03 18:39:00,1.7809,1.7812,1.7799,1.781,203700000.0
2008-10-03 18:40:00,1.781,1.78145,1.781,1.78115,81300000.0
2008-10-03 18:41:00,1.78115,1.78195,1.7811,1.78175,186100000.0
2008-10-03 18:42:00,1.78175,1.78175,1.77975,1.77975,379800000.0
2008-10-03 18:43:00,1.77935,1.77975,1.77875,1.7789,150300000.0
2008-10-03 18:44:00,1.7789,1.7811,1.7784,1.7807,298300000.0
2008-10-03 18:45:00,1.78075,1.78105,1.7806,1.7806,150800000.0
2008-10-03 18:46:00,1.7805,1.7807,1.7789,1.77975,269100000.0
2008-10-03 18:47:00,1.77965,1.77985,1.7791,1.77935,143200000.0
2008-10-03 18:48:00,1.77935,1.77935,1.779,1.7791,173600000.0
2008-10-03 18:49:00,1.7791,1.7791,1.7775,1.7777,388399997.0
2008-10-03 18:50:00,1.77775,1.7786,1.7777,1.7786,109600000.0
2008-10-03 18:51:00,1.7785,1.77935,1.7785,1.77915,122500000.0
2008-10-03 18:52:00,1.7787,1.7794,1.7787,1.779,97300000.0
2008-10-03 18:53:00,1.779,1.77915,1.779,1.779,83000000.0
2008-10-03 18:54:00,1.779,1.77915,1.779,1.779,74900000.0
2008-10-03 18:55:00,1.779,1.7792,1.779,1.7792,27500000.0
2008-10-03 18:56:00,1.77915,1.77925,1.7789,1.779,170499994.0
2008-10-03 18:57:00,1.779,1.779,1.77745,1.77785,551900012.0
2008-10-03 18:58:00,1.77805,1.7787,1.77505,1.7763,250400000.0
2008-10-03 18:59:00,1.7764,1.777,1.77485,1.7766,256900000.0
2008-10-03 19:00:00,1.7768,1.7777,1.77635,1.77745,180700000.0
2008-10-03 19:01:00,1.7774,1.7775,1.77715,1.77715,30800000.0
2008-10-03 19:02:00,1.777,1.77795,1.777,1.7779,74000000.0
2008-10-03 19:03:00,1.77775,1.77845,1.7775,1.7782,77200000.0
2008-10-03 19:04:00,1.7782,1.77835,1.7782,1.77835,10000000.0
2008-10-03 19:05:00,1.7785,1.7785,1.778,1.77845,78400000.0
2008-10-03 19:06:00,1.7784,1.77895,1.77815,1.7789,40800000.0
2008-10-03 19:07:00,1.7788,1.77905,1.7785,1.77855,71300000.0
2008-10-03 19:08:00,1.7785,1.7785,1.77695,1.7771,684600000.0
2008-10-03 19:09:00,1.7771,1.7771,1.77295,1.77295,437700000.0
2008-10-03 19:10:00,1.7731,1.7738,1.77205,1.7734,144900000.0
2008-10-03 19:11:00,1.77335,1.7736,1.77095,1.77145,156700000.0
2008-10-03 19:12:00,1.7716,1.7732,1.77105,1.77235,188400000.0
2008-10-03 19:13:00,1.7724,1.77375,1.7724,1.77305,109700000.0
2008-10-03 19:14:00,1.7731,1.776,1.7726,1.7756,151200000.0
2008-10-03 19:15:00,1.77485,1.77605,1.77485,1.77535,122000000.0
2008-10-03 19:16:00,1.7754,1.77545,1.7738,1.7738,265000000.0
2008-10-03 19:17:00,1.7738,1.7745,1.77205,1.77255,543900000.0
2008-10-03 19:18:00,1.7727,1.77285,1.7709,1.7715,251800000.0
2008-10-03 19:19:00,1.7715,1.7721,1.77095,1.7719,126600000.0
2008-10-03 19:20:00,1.7715,1.773,1.77,1.7708,433900000.0
2008-10-03 19:21:00,1.77075,1.77125,1.7704,1.77105,85800000.0
2008-10-03 19:22:00,1.771,1.77185,1.77035,1.7714,127200000.0
2008-10-03 19:23:00,1.77155,1.7742,1.7708,1.7739,254699999.0
2008-10-03 19:24:00,1.77395,1.77585,1.7729,1.7747,215300000.0
2008-10-03 19:25:00,1.77485,1.7756,1.7745,1.7753,230400000.0
2008-10-03 19:26:00,1.77525,1.77665,1.77525,1.77665,122800000.0
2008-10-03 19:27:00,1.7768,1.777,1.77635,1.7765,229700000.0
2008-10-03 19:28:00,1.7764,1.7782,1.7749,1.7781,213600000.0
2008-10-03 19:29:00,1.7771,1.7799,1.7765,1.7773,165800000.0
2008-10-03 19:30:00,1.7773,1.779,1.7773,1.77855,111900000.0
2008-10-03 19:31:00,1.77845,1.7798,1.77845,1.7793,212400000.0
2008-10-03 19:32:00,1.7793,1.77995,1.77825,1.7797,234600000.0
2008-10-03 19:33:00,1.7797,1.7835,1.7797,1.78345,222200000.0
2008-10-03 19:34:00,1.7828,1.78305,1.7817,1.78235,131600000.0
2008-10-03 19:35:00,1.78235,1.7826,1.7814,1.7816,227700005.0
2008-10-03 19:36:00,1.7816,1.7816,1.77815,1.78005,264900000.0
2008-10-03 19:37:00,1.78,1.78045,1.77955,1.7799,243500000.0
2008-10-03 19:38:00,1.7799,1.78065,1.7798,1.7803,153800000.0
2008-10-03 19:39:00,1.78035,1.7809,1.7802,1.7806,133000000.0
2008-10-03 19:40:00,1.7806,1.7806,1.77955,1.7799,191800000.0
2008-10-03 19:41:00,1.7799,1.7799,1.7784,1.7787,204200000.0
2008-10-03 19:42:00,1.7788,1.7788,1.7777,1.7781,107900000.0
2008-10-03 19:43:00,1.77815,1.7799,1.7781,1.7795,176300000.0
2008-10-03 19:44:00,1.7795,1.7838,1.77855,1.78345,279800000.0
2008-10-03 19:45:00,1.7834,1.7851,1.78255,1.7845,223400000.0
2008-10-03 19:46:00,1.78575,1.78575,1.7829,1.78325,178600000.0
2008-10-03 19:47:00,1.7833,1.7835,1.7825,1.7835,223800000.0
2008-10-03 19:48:00,1.78335,1.78355,1.7805,1.78125,222100000.0
2008-10-03 19:49:00,1.78125,1.78135,1.7791,1.78,679100030.0
2008-10-03 19:50:00,1.78,1.78025,1.77855,1.7792,418500009.0
2008-10-03 19:51:00,1.7792,1.7795,1.7788,1.7792,101800000.0
2008-10-03 19:52:00,1.7792,1.7797,1.7772,1.7775,113000000.0
2008-10-03 19:53:00,1.7775,1.7793,1.77735,1.7779,178000000.0
2008-10-03 19:54:00,1.7776,1.7805,1.7776,1.78045,243600000.0
2008-10-03 19:55:00,1.7801,1.7816,1.7801,1.78135,353200000.0
2008-10-03 19:56:00,1.78135,1.78135,1.7777,1.7796,393700000.0
2008-10-03 19:57:00,1.77965,1.7802,1.7794,1.77955,191900000.0
2008-10-03 19:58:00,1.7797,1.7797,1.7793,1.7795,179600000.0
2008-10-03 19:59:00,1.7794,1.78135,1.7794,1.7807,88300000.0
2008-10-03 20:00:00,1.7808,1.78095,1.7807,1.7807,73900000.0
2008-10-03 20:01:00,1.7807,1.7813,1.78065,1.78125,128000000.0
2008-10-03 20:02:00,1.7813,1.78225,1.781,1.78225,107700000.0
2008-10-03 20:03:00,1.78225,1.78225,1.7806,1.78225,985500001.0
2008-10-03 20:04:00,1.7822,1.78255,1.78155,1.78245,838000000.0
2008-10-03 20:05:00,1.7825,1.78335,1.782,1.78335,179200000.0
2008-10-03 20:06:00,1.7834,1.7834,1.7818,1.7825,577700006.0
2008-10-03 20:07:00,1.7825,1.7831,1.7825,1.7827,191300000.0
2008-10-03 20:08:00,1.78265,1.7837,1.7825,1.7833,229600000.0
2008-10-03 20:09:00,1.7833,1.7833,1.77985,1.78095,179100000.0
2008-10-03 20:10:00,1.78105,1.7813,1.77875,1.7802,648400000.0
2008-10-03 20:11:00,1.7802,1.7812,1.7797,1.781,348800000.0
2008-10-03 20:12:00,1.78065,1.78215,1.7796,1.781,260600000.0
2008-10-03 20:13:00,1.7809,1.78155,1.7787,1.7787,566000000.0
2008-10-03 20:14:00,1.7787,1.7802,1.7787,1.78015,352300000.0
2008-10-03 20:15:00,1.77975,1.7799,1.7793,1.77975,378800000.0
2008-10-03 20:16:00,1.7799,1.7806,1.7789,1.7802,353900000.0
2008-10-03 20:17:00,1.78035,1.7814,1.77985,1.78085,162000000.0
2008-10-03 20:18:00,1.7806,1.7821,1.7804,1.782,134700000.0
2008-10-03 20:19:00,1.782,1.78375,1.7813,1.7834,131800000.0
2008-10-03 20:20:00,1.78345,1.784,1.7832,1.7832,384500000.0
2008-10-03 20:21:00,1.7832,1.7838,1.7831,1.7834,169700000.0
2008-10-03 20:22:00,1.7833,1.784,1.7833,1.7839,91700000.0
2008-10-03 20:23:00,1.7839,1.7839,1.7832,1.7832,71100000.0
2008-10-03 20:24:00,1.78335,1.7842,1.7832,1.784,152200000.0
2008-10-03 20:25:00,1.784,1.784,1.7834,1.7837,334200000.0
2008-10-03 20:26:00,1.7837,1.78485,1.7837,1.7838,183200000.0
2008-10-03 20:27:00,1.7838,1.784,1.7833,1.7838,354600000.0
2008-10-03 20:28:00,1.7838,1.78515,1.7833,1.78515,174200000.0
2008-10-03 20:29:00,1.78495,1.78535,1.78435,1.78495,183700000.0
2008-10-03 20:30:00,1.78495,1.78645,1.7848,1.7862,137000000.0
2008-10-03 20:31:00,1.7862,1.7862,1.78305,1.7848,329700000.0
2008-10-03 20:32:00,1.78495,1.78535,1.7835,1.78475,294200000.0
2008-10-03 20:33:00,1.78465,1.7855,1.78455,1.78485,223700001.0
2008-10-03 20:34:00,1.785,1.78655,1.78405,1.78595,1369800045.0
2008-10-03 20:35:00,1.7859,1.78625,1.78515,1.7854,118500000.0
2008-10-03 20:36:00,1.7855,1.7856,1.7842,1.7852,144200000.0
2008-10-03 20:37:00,1.7852,1.7852,1.7832,1.7838,451300000.0
2008-10-03 20:38:00,1.78305,1.7839,1.78305,1.7832,193600000.0
2008-10-03 20:39:00,1.7832,1.7835,1.7832,1.7834,85200000.0
2008-10-03 20:40:00,1.7834,1.7834,1.7828,1.783,281600000.0
2008-10-03 20:41:00,1.783,1.7832,1.7816,1.7816,829700000.0
2008-10-03 20:42:00,1.7826,1.7833,1.7824,1.7829,160000000.0
2008-10-03 20:43:00,1.783,1.784,1.7828,1.7834,211800000.0
2008-10-03 20:44:00,1.78345,1.784,1.78315,1.78385,239800000.0
2008-10-03 20:45:00,1.7841,1.7844,1.7822,1.7834,140700000.0
2008-10-03 20:46:00,1.7836,1.7841,1.7823,1.78365,135700000.0
2008-10-03 20:47:00,1.7837,1.7857,1.7834,1.78565,179900000.0
2008-10-03 20:48:00,1.7856,1.7856,1.7837,1.7843,140500000.0
2008-10-03 20:49:00,1.7844,1.7845,1.7837,1.78425,153600000.0
2008-10-03 20:50:00,1.78435,1.78555,1.7841,1.78505,58600000.0
2008-10-03 20:51:00,1.78515,1.7854,1.7829,1.78325,210300000.0
2008-10-03 20:52:00,1.78345,1.78345,1.7829,1.7832,127100000.0
2008-10-03 20:53:00,1.7832,1.784,1.78295,1.7833,115600000.0
2008-10-03 20:54:00,1.7833,1.7844,1.7833,1.78395,87000000.0
2008-10-03 20:55:00,1.78415,1.78465,1.78335,1.78345,138900000.0
2008-10-03 20:56:00,1.7834,1.78445,1.7832,1.78405,64400000.0
2008-10-03 20:57:00,1.78425,1.7846,1.7841,1.7842,69100000.0
2008-10-03 20:58:00,1.7842,1.78425,1.78295,1.78295,137000000.0
2008-10-03 20:59:00,1.7831,1.7831,1.7815,1.7823,315800000.0
2008-10-03 21:00:00,1.7823,1.7823,1.7804,1.7817,419099988.0
2008-10-03 21:01:00,1.78175,1.78175,1.7815,1.7816,290799994.0
2008-10-03 21:02:00,1.7816,1.78165,1.7816,1.7816,285100000.0
2008-10-03 21:03:00,1.7815,1.7815,1.7802,1.7802,393199995.0
2008-10-03 21:04:00,1.7802,1.7802,1.77925,1.7797,67100000.0
2008-10-03 21:05:00,1.7797,1.7797,1.7792,1.7793,194100000.0
2008-10-03 21:06:00,1.7793,1.7793,1.7787,1.7787,97200000.0
2008-10-03 21:07:00,1.7787,1.7789,1.77805,1.77805,125600000.0
2008-10-03 21:08:00,1.7782,1.77845,1.7773,1.7781,173400000.0
2008-10-03 21:09:00,1.7781,1.77845,1.7781,1.77835,93300000.0
2008-10-03 21:10:00,1.77845,1.7792,1.77825,1.7785,56400000.0
2008-10-03 21:11:00,1.7786,1.77975,1.7785,1.7793,77200000.0
2008-10-03 21:12:00,1.7793,1.77965,1.7793,1.7793,28000000.0
2008-10-03 21:13:00,1.77935,1.77965,1.77935,1.7795,21500000.0
2008-10-03 21:14:00,1.77965,1.78005,1.7795,1.7798,67100000.0
2008-10-03 21:15:00,1.7798,1.78015,1.7798,1.7799,50100000.0
2008-10-03 21:16:00,1.78,1.7801,1.7799,1.7801,4200000.0
2008-10-03 21:17:00,1.78015,1.7807,1.78005,1.7803,133600000.0
2008-10-03 21:18:00,1.7803,1.78085,1.7803,1.7806,126900000.0
2008-10-03 21:19:00,1.7807,1.7817,1.7807,1.7814,121000000.0
2008-10-03 21:20:00,1.7817,1.7817,1.78115,1.7815,30700000.0
2008-10-03 21:21:00,1.7814,1.78155,1.7809,1.7811,145200000.0
2008-10-03 21:22:00,1.7811,1.7811,1.78025,1.7808,63200000.0
2008-10-03 21:23:00,1.781,1.7812,1.7804,1.781,68000000.0
2008-10-03 21:24:00,1.7811,1.7818,1.78095,1.7818,95000000.0
2008-10-03 21:25:00,1.78165,1.7829,1.7813,1.7829,123500000.0
2008-10-03 21:26:00,1.7829,1.78435,1.7825,1.7842,73900000.0
2008-10-03 21:27:00,1.7842,1.7843,1.7842,1.7842,28600000.0
2008-10-03 21:28:00,1.7842,1.7842,1.7838,1.7839,112800000.0
2008-10-03 21:29:00,1.7839,1.7839,1.7839,1.7839,138900000.0
2008-10-03 21:30:00,1.7839,1.7839,1.7839,1.7839,174000000.0
2008-10-03 21:31:00,1.7839,1.7839,1.78325,1.7838,320400000.0
2008-10-03 21:32:00,1.7838,1.7838,1.78235,1.7826,105800000.0
2008-10-03 21:33:00,1.7826,1.7829,1.78245,1.7826,32400000.0
2008-10-03 21:34:00,1.7826,1.78285,1.7824,1.7827,50900000.0
2008-10-03 21:35:00,1.78285,1.78285,1.78195,1.78195,79600000.0
2008-10-03 21:36:00,1.7821,1.7821,1.7821,1.7821,26400000.0
2008-10-03 21:37:00,1.7821,1.7821,1.7821,1.7821,16800000.0
2008-10-03 21:38:00,1.7821,1.7821,1.7821,1.7821,25200000.0
2008-10-03 21:39:00,1.7821,1.7821,1.7817,1.7821,51600000.0
2008-10-03 21:40:00,1.7821,1.7821,1.7816,1.7821,60000000.0
2008-10-03 21:41:00,1.7821,1.7821,1.7817,1.7818,37200000.0
2008-10-03 21:42:00,1.7818,1.78185,1.78105,1.7818,27000000.0
2008-10-03 21:43:00,1.7818,1.7818,1.78105,1.7817,51600000.0
2008-10-03 21:44:00,1.7817,1.7817,1.78025,1.7814,128800000.0
2008-10-03 21:45:00,1.7815,1.78215,1.7807,1.78165,138200000.0
2008-10-03 21:46:00,1.7817,1.78175,1.7814,1.78175,10400000.0
2008-10-03 21:47:00,1.78185,1.7854,1.7818,1.7845,137100000.0
2008-10-03 21:48:00,1.7845,1.7845,1.7845,1.7845,300000000.0
2008-10-03 21:49:00,1.7845,1.7845,1.7842,1.7843,202000000.0
2008-10-03 21:50:00,1.7842,1.78465,1.78355,1.78465,124800000.0
2008-10-03 21:51:00,1.7845,1.7847,1.7845,1.7845,9000000.0
2008-10-03 21:52:00,1.7846,1.7848,1.7845,1.7848,38200000.0
2008-10-03 21:53:00,1.7847,1.78535,1.7847,1.785,76200000.0
2008-10-03 21:54:00,1.785,1.78545,1.785,1.7853,71300000.0
2008-10-03 21:55:00,1.7853,1.78545,1.7852,1.7853,36900000.0
2008-10-03 21:56:00,1.7854,1.78555,1.7851,1.7851,182600006.0
2008-10-03 21:57:00,1.7851,1.78535,1.785,1.7851,25800000.0
2008-10-03 21:58:00,1.7851,1.7851,1.7848,1.7849,276000000.0
2008-10-03 21:59:00,1.7849,1.7849,1.7842,1.7847,141200000.0
2008-10-03 22:00:00,1.7847,1.7847,1.78405,1.7842,57600000.0
2008-10-03 22:01:00,1.7842,1.7842,1.7842,1.7842,60000000.0
2008-10-03 22:02:00,1.7842,1.7842,1.7829,1.7831,50000000.0
2008-10-03 22:03:00,1.7831,1.7831,1.7818,1.782,69800000.0
2008-10-03 22:04:00,1.782,1.78335,1.782,1.7828,66200000.0
2008-10-03 22:05:00,1.7832,1.7862,1.7832,1.7861,55500000.0
2008-10-03 22:06:00,1.7861,1.7861,1.786,1.786,44400000.0
2008-10-03 22:07:00,1.7859,1.7859,1.7857,1.7859,174800000.0
2008-10-03 22:08:00,1.7858,1.7859,1.7857,1.7859,166800000.0
2008-10-03 22:09:00,1.7859,1.7859,1.7849,1.7851,51600000.0
2008-10-03 22:10:00,1.7851,1.7851,1.7849,1.7851,47200000.0
2008-10-03 22:11:00,1.7851,1.7851,1.7851,1.7851,28800000.0
2008-10-03 22:12:00,1.7851,1.7851,1.7851,1.7851,14400000.0
2008-10-03 22:13:00,1.7851,1.7854,1.7839,1.7851,101000000.0
2008-10-03 22:14:00,1.78515,1.7855,1.78505,1.78505,15400000.0
2008-10-03 22:15:00,1.7851,1.78525,1.7845,1.7849,45200000.0
2008-10-03 22:16:00,1.7842,1.7844,1.78205,1.78315,143600000.0
2008-10-03 22:17:00,1.7831,1.7831,1.7831,1.7831,82800000.0
2008-10-03 22:18:00,1.7831,1.7831,1.78245,1.7831,87200000.0
2008-10-03 22:19:00,1.7829,1.7831,1.78245,1.7831,144800000.0
2008-10-03 22:20:00,1.7811,1.7829,1.7811,1.7825,225900000.0
2008-10-03 22:21:00,1.7825,1.7825,1.78095,1.781,33000000.0
2008-10-03 22:22:00,1.781,1.78105,1.781,1.781,58400000.0
2008-10-03 22:23:00,1.781,1.781,1.781,1.781,28800000.0
2008-10-03 22:24:00,1.781,1.78115,1.7806,1.7807,82200000.0
2008-10-03 22:25:00,1.7808,1.7809,1.77915,1.7792,153200000.0
2008-10-03 22:26:00,1.7792,1.7792,1.7792,1.7792,18000000.0
2008-10-03 22:27:00,1.7792,1.7792,1.779,1.7792,26600000.0
2008-10-03 22:28:00,1.7793,1.7794,1.7792,1.7794,5000000.0
2008-10-03 22:29:00,1.77935,1.7795,1.7791,1.77925,18200000.0
2008-10-03 22:30:00,1.7791,1.7794,1.7791,1.7791,26400000.0
2008-10-03 22:31:00,1.7791,1.7791,1.7791,1.7791,4800000.0
2008-10-03 22:32:00,1.7791,1.78065,1.7791,1.77965,114700000.0
2008-10-03 22:33:00,1.7798,1.78045,1.7796,1.78,102300000.0
2008-10-03 22:34:00,1.78,1.78,1.7788,1.77975,196400000.0
2008-10-03 22:35:00,1.7799,1.7799,1.7797,1.7799,81600000.0
2008-10-03 22:36:00,1.7799,1.78065,1.7797,1.7799,64800000.0
2008-10-03 22:37:00,1.77995,1.7815,1.77975,1.78045,38400000.0
2008-10-03 22:38:00,1.78035,1.7819,1.78025,1.7817,28000000.0
2008-10-03 22:39:00,1.7817,1.7817,1.78025,1.7817,44200000.0
2008-10-03 22:40:00,1.7817,1.7819,1.7817,1.7817,21200000.0
2008-10-03 22:41:00,1.7817,1.7817,1.7817,1.7817,24000000.0
2008-10-03 22:42:00,1.7817,1.7817,1.7817,1.7817,12000000.0
2008-10-03 22:43:00,1.7817,1.7817,1.7813,1.7816,32200000.0
2008-10-03 22:44:00,1.7817,1.7817,1.7817,1.7817,10800000.0
2008-10-03 22:45:00,1.7817,1.7819,1.78165,1.7817,20800000.0
2008-10-03 22:46:00,1.7819,1.782,1.7816,1.7817,22400000.0
2008-10-03 22:47:00,1.78185,1.78185,1.7817,1.7817,6800000.0
2008-10-03 22:48:00,1.7817,1.782,1.7817,1.7817,28200000.0
2008-10-03 22:49:00,1.78175,1.78175,1.7817,1.7817,11600000.0
2008-10-03 22:50:00,1.7817,1.78235,1.78165,1.782,93800000.0
2008-10-03 22:51:00,1.78225,1.78225,1.7818,1.7818,36000000.0
2008-10-03 22:52:00,1.782,1.782,1.7818,1.7818,4000000.0
2008-10-03 22:53:00,1.7818,1.7818,1.7818,1.7818,24000000.0
2008-10-03 22:54:00,1.7818,1.7818,1.7818,1.7818,9000000.0
2008-10-03 22:55:00,1.78185,1.782,1.7818,1.7818,23000000.0
2008-10-03 22:56:00,1.7818,1.7822,1.7817,1.7817,46000000.0
2008-10-03 22:57:00,1.7817,1.7817,1.78055,1.7807,87900001.0
2008-10-03 22:58:00,1.7807,1.78075,1.78065,1.7807,13400000.0
2008-10-03 22:59:00,1.7807,1.7807,1.7807,1.7807,29000000.0
2008-10-05 23:53:00,1.7656,1.7656,1.7656,1.7656,1000000.0
2008-10-05 23:54:00,1.76595,1.76595,1.7638,1.7638,7000000.0
2008-10-05 23:55:00,1.76385,1.7647,1.7638,1.7646,11000000.0
2008-10-05 23:56:00,1.7642,1.7648,1.7642,1.7648,3000000.0
2008-10-05 23:57:00,1.765,1.7656,1.765,1.7656,8000000.0
2008-10-06 00:00:00,1.7666,1.7668,1.7662,1.7663,6400000.0
2008-10-06 00:01:00,1.7666,1.7674,1.7664,1.7671,6400000.0
2008-10-06 00:02:00,1.7675,1.7679,1.7669,1.7674,6400000.0
2008-10-06 00:03:00,1.7677,1.7679,1.7677,1.7679,6400000.0
2008-10-06 00:04:00,1.7679,1.7679,1.7679,1.7679,5000000.0
2008-10-06 00:05:00,1.7679,1.7679,1.7679,1.7679,1000000.0
2008-10-06 00:06:00,1.7671,1.7672,1.7665,1.7667,3000000.0
2008-10-06 00:07:00,1.7668,1.7671,1.7668,1.767,3000000.0
2008-10-06 00:08:00,1.7679,1.7679,1.7679,1.7679,3000000.0
2008-10-06 00:09:00,1.7679,1.7688,1.7675,1.7688,87000000.0
2008-10-06 00:10:00,1.7688,1.771,1.7688,1.771,404400005.0
2008-10-06 00:11:00,1.771,1.7728,1.771,1.7728,125600000.0
2008-10-06 00:12:00,1.773,1.7732,1.7729,1.7731,78000000.0
2008-10-06 00:13:00,1.7731,1.7743,1.7731,1.7742,165299998.0
2008-10-06 00:14:00,1.7744,1.7745,1.7723,1.7725,45200000.0
2008-10-06 00:15:00,1.7725,1.7725,1.77095,1.7711,31400000.0
2008-10-06 00:16:00,1.7711,1.7712,1.7704,1.771,124599998.0
2008-10-06 00:17:00,1.771,1.7712,1.771,1.771,37400000.0
2008-10-06 00:18:00,1.771,1.771,1.771,1.771,2000000.0
2008-10-06 00:19:00,1.771,1.771,1.771,1.771,1000000.0
2008-10-06 00:20:00,1.7704,1.7709,1.7696,1.7709,57400000.0
2008-10-06 00:21:00,1.7711,1.772,1.7711,1.7718,57400000.0
2008-10-06 00:22:00,1.7714,1.7714,1.7713,1.7714,200400000.0
2008-10-06 00:23:00,1.7714,1.7721,1.7714,1.7721,110299999.0
2008-10-06 00:24:00,1.7719,1.7719,1.7718,1.7718,40200001.0
2008-10-06 00:25:00,1.7719,1.772,1.7718,1.772,40200001.0
2008-10-06 00:26:00,1.7715,1.7716,1.7706,1.771,40200001.0
2008-10-06 00:27:00,1.7712,1.7723,1.7712,1.7717,40200001.0
2008-10-06 00:28:00,1.7722,1.7722,1.7722,1.7722,40200001.0
2008-10-06 00:29:00,1.7723,1.7723,1.7718,1.7723,41800000.0
2008-10-06 00:30:00,1.7722,1.7726,1.77205,1.7725,41800000.0
2008-10-06 00:31:00,1.7726,1.7728,1.7726,1.7727,97600000.0
2008-10-06 00:32:00,1.7728,1.7729,1.7728,1.7728,6400000.0
2008-10-06 00:33:00,1.7729,1.7729,1.7726,1.7727,9200000.0
2008-10-06 00:34:00,1.773,1.7732,1.7729,1.7732,9200000.0
2008-10-06 00:35:00,1.7732,1.77345,1.7728,1.77345,269500000.0
2008-10-06 00:36:00,1.7734,1.7734,1.7731,1.7733,7600000.0
2008-10-06 00:38:00,1.7736,1.7736,1.7731,1.7731,7600000.0
2008-10-06 00:39:00,1.7732,1.7732,1.773,1.773,35600000.0
2008-10-06 00:40:00,1.773,1.7735,1.773,1.7735,145400000.0
2008-10-06 00:41:00,1.7735,1.7735,1.7734,1.7734,13000000.0
2008-10-06 00:42:00,1.7735,1.7735,1.773,1.7735,11200000.0
2008-10-06 00:43:00,1.7734,1.7734,1.7734,1.7734,11200000.0
2008-10-06 00:44:00,1.7735,1.7735,1.7735,1.7735,1000000.0
2008-10-06 00:45:00,1.7736,1.7736,1.7736,1.7736,2200000.0
2008-10-06 00:46:00,1.7736,1.774,1.7736,1.7736,37600000.0
2008-10-06 00:47:00,1.7735,1.7735,1.7733,1.7733,8800000.0
2008-10-06 00:48:00,1.7735,1.7735,1.7735,1.7735,5600000.0
2008-10-06 00:49:00,1.7733,1.7736,1.7733,1.7736,5600000.0
2008-10-06 00:50:00,1.7737,1.7737,1.7737,1.7737,1000000.0
2008-10-06 00:52:00,1.7737,1.7737,1.7737,1.7737,4000000.0
2008-10-06 00:54:00,1.7737,1.7737,1.7737,1.7737,4000000.0
2008-10-06 00:55:00,1.7737,1.7737,1.7737,1.7737,8000000.0
2008-10-06 00:56:00,1.7737,1.7737,1.7737,1.7737,1000000.0
2008-10-06 00:57:00,1.7737,1.7737,1.7737,1.7737,2000000.0
2008-10-06 00:58:00,1.7737,1.7737,1.7735,1.7735,33000000.0
2008-10-06 00:59:00,1.7735,1.7735,1.7735,1.7735,21600000.0
2008-10-06 01:00:00,1.7735,1.7735,1.7732,1.7732,78500002.0
2008-10-06 01:01:00,1.7732,1.7732,1.7732,1.7732,2000000.0
2008-10-06 01:02:00,1.7732,1.7732,1.77215,1.7723,36800000.0
2008-10-06 01:03:00,1.7723,1.7725,1.7723,1.7725,31800000.0
2008-10-06 01:04:00,1.7725,1.7725,1.7725,1.7725,16000000.0
2008-10-06 01:05:00,1.7725,1.7725,1.7721,1.7721,19600000.0
2008-10-06 01:06:00,1.7721,1.77275,1.772,1.77275,71800000.0
2008-10-06 01:07:00,1.7729,1.77305,1.7724,1.77285,45000000.0
2008-10-06 01:08:00,1.77295,1.7737,1.7726,1.7733,150400000.0
2008-10-06 01:09:00,1.7734,1.7743,1.7733,1.7743,45600000.0
2008-10-06 01:10:00,1.7743,1.7746,1.7743,1.7746,7400000.0
2008-10-06 01:11:00,1.7747,1.7758,1.77455,1.7753,119000000.0
2008-10-06 01:12:00,1.7753,1.77605,1.7752,1.776,71400000.0
2008-10-06 01:13:00,1.7756,1.7758,1.7752,1.7753,7000000.0
2008-10-06 01:14:00,1.7761,1.7761,1.776,1.776,7000000.0
2008-10-06 01:15:00,1.776,1.776,1.775,1.775,74600000.0
2008-10-06 01:16:00,1.775,1.7754,1.775,1.7754,29000000.0
2008-10-06 01:17:00,1.7754,1.77545,1.7754,1.7754,33200000.0
2008-10-06 01:18:00,1.7754,1.7754,1.7752,1.7752,11000000.0
2008-10-06 01:19:00,1.7752,1.7752,1.7741,1.7752,328199991.0
2008-10-06 01:20:00,1.7752,1.776,1.7751,1.776,88800000.0
2008-10-06 01:21:00,1.77605,1.77705,1.77605,1.7768,196400000.0
2008-10-06 01:22:00,1.77685,1.77795,1.77685,1.77775,67400000.0
2008-10-06 01:23:00,1.7777,1.7783,1.7777,1.778,86000000.0
2008-10-06 01:24:00,1.778,1.7785,1.7778,1.7783,63400000.0
2008-10-06 01:25:00,1.7783,1.7783,1.7783,1.7783,16600000.0
2008-10-06 01:26:00,1.7783,1.7783,1.7782,1.7783,30000000.0
2008-10-06 01:27:00,1.7783,1.7783,1.7782,1.7782,4600000.0
2008-10-06 01:28:00,1.7782,1.77995,1.7781,1.77995,304299997.0
2008-10-06 01:29:00,1.78,1.78445,1.7799,1.78445,422000000.0
2008-10-06 01:30:00,1.78455,1.7857,1.78445,1.7855,212800000.0
2008-10-06 01:31:00,1.7855,1.7863,1.78505,1.7863,130400000.0
2008-10-06 01:32:00,1.78645,1.78645,1.7851,1.7851,114499999.0
2008-10-06 01:33:00,1.7851,1.7851,1.78425,1.785,212899995.0
2008-10-06 01:34:00,1.785,1.785,1.7849,1.7849,36200000.0
2008-10-06 01:35:00,1.7849,1.78515,1.7849,1.7851,27000000.0
2008-10-06 01:36:00,1.7851,1.7851,1.7846,1.7846,57000000.0
2008-10-06 01:37:00,1.7847,1.7847,1.7837,1.7839,28400000.0
2008-10-06 01:38:00,1.7839,1.7839,1.7838,1.7838,27600000.0
2008-10-06 01:39:00,1.7838,1.7838,1.7833,1.7836,76000000.0
2008-10-06 01:40:00,1.7833,1.78385,1.78325,1.7834,88200000.0
2008-10-06 01:41:00,1.7834,1.7839,1.7834,1.7839,98000000.0
2008-10-06 01:42:00,1.7843,1.7849,1.7843,1.7845,114000000.0
2008-10-06 01:43:00,1.7845,1.78665,1.7835,1.78665,235000000.0
2008-10-06 01:44:00,1.7868,1.788,1.7847,1.7848,417300000.0
2008-10-06 01:45:00,1.7848,1.7848,1.7848,1.7848,280000000.0
2008-10-06 01:46:00,1.7848,1.7853,1.7846,1.7853,53400000.0
2008-10-06 01:47:00,1.7853,1.78555,1.78455,1.78555,108900000.0
2008-10-06 01:48:00,1.7857,1.7862,1.7857,1.7862,38400000.0
2008-10-06 01:49:00,1.7862,1.78695,1.78525,1.7854,321600000.0
2008-10-06 01:50:00,1.7855,1.788,1.7855,1.7862,102500000.0
2008-10-06 01:51:00,1.787,1.78855,1.7862,1.7885,96000000.0
2008-10-06 01:52:00,1.7885,1.79005,1.7885,1.7898,67500000.0
2008-10-06 01:53:00,1.7898,1.79105,1.7898,1.79095,75200000.0
2008-10-06 01:54:00,1.79085,1.7921,1.7902,1.7909,309400000.0
2008-10-06 01:55:00,1.7909,1.7909,1.7885,1.7887,572000000.0
2008-10-06 01:56:00,1.789,1.7901,1.7886,1.78965,412400002.0
2008-10-06 01:57:00,1.7899,1.7903,1.7889,1.7901,481500000.0
2008-10-06 01:58:00,1.7901,1.7902,1.7901,1.7901,50500000.0
2008-10-06 01:59:00,1.7901,1.7902,1.7876,1.7884,100900000.0
2008-10-06 02:00:00,1.7884,1.7892,1.7883,1.78915,191900000.0
2008-10-06 02:01:00,1.7894,1.7902,1.78885,1.7902,59800000.0
2008-10-06 02:02:00,1.7903,1.7903,1.79,1.79,7400000.0
2008-10-06 02:03:00,1.79,1.79,1.78875,1.7888,22400000.0
2008-10-06 02:04:00,1.7888,1.7893,1.7886,1.7893,146200000.0
2008-10-06 02:05:00,1.7893,1.78935,1.7893,1.7893,55000000.0
2008-10-06 02:06:00,1.7893,1.7893,1.7893,1.7893,14000000.0
2008-10-06 02:07:00,1.7893,1.7893,1.786,1.7888,39100000.0
2008-10-06 02:08:00,1.7891,1.7895,1.7891,1.7895,21800000.0
2008-10-06 02:09:00,1.7895,1.78955,1.7895,1.7895,17400000.0
2008-10-06 02:10:00,1.7896,1.7896,1.7885,1.7891,337500000.0
2008-10-06 02:11:00,1.7891,1.7891,1.78845,1.7886,70300000.0
2008-10-06 02:12:00,1.7886,1.7887,1.7886,1.7886,37200000.0
2008-10-06 02:13:00,1.7888,1.7892,1.7888,1.7892,4000000.0
2008-10-06 02:14:00,1.78925,1.78955,1.789,1.7892,62700000.0
2008-10-06 02:15:00,1.78925,1.7905,1.78905,1.7903,105000000.0
2008-10-06 02:16:00,1.7903,1.79185,1.7903,1.79185,227500001.0
2008-10-06 02:17:00,1.79225,1.7955,1.79225,1.7951,114200000.0
2008-10-06 02:18:00,1.7951,1.7951,1.7944,1.7944,82200000.0
2008-10-06 02:19:00,1.7945,1.7949,1.7942,1.7947,48600000.0
2008-10-06 02:20:00,1.7947,1.79585,1.79445,1.79575,120800000.0
2008-10-06 02:21:00,1.7955,1.79735,1.79515,1.79735,761900000.0
2008-10-06 02:22:00,1.79725,1.79725,1.7962,1.7969,78600000.0
2008-10-06 02:23:00,1.7967,1.7968,1.7947,1.7957,149400000.0
2008-10-06 02:24:00,1.79575,1.7963,1.79575,1.7963,19800000.0
2008-10-06 02:25:00,1.79635,1.7975,1.79635,1.7975,25000000.0
2008-10-06 02:26:00,1.7976,1.7977,1.7972,1.7977,17800000.0
2008-10-06 02:27:00,1.7977,1.7977,1.7955,1.7962,31200000.0
2008-10-06 02:28:00,1.7962,1.7962,1.7962,1.7962,6000000.0
2008-10-06 02:29:00,1.7962,1.7962,1.7943,1.7949,36800000.0
2008-10-06 02:30:00,1.795,1.79555,1.795,1.7954,46400000.0
2008-10-06 02:31:00,1.7954,1.7957,1.7953,1.7957,6200000.0
2008-10-06 02:32:00,1.7958,1.796,1.7958,1.796,5000000.0
2008-10-06 02:33:00,1.7957,1.7958,1.7954,1.7956,8400000.0
2008-10-06 02:34:00,1.796,1.796,1.7959,1.7959,8400000.0
2008-10-06 02:35:00,1.7959,1.7959,1.79515,1.7952,35400000.0
2008-10-06 02:36:00,1.7952,1.79535,1.7952,1.7953,31200000.0
2008-10-06 02:37:00,1.7953,1.79565,1.7953,1.7955,33900000.0
2008-10-06 02:38:00,1.7955,1.7958,1.79535,1.7958,13400000.0
2008-10-06 02:39:00,1.7958,1.7958,1.7957,1.7957,8000000.0
2008-10-06 02:40:00,1.7956,1.7957,1.7952,1.7956,40000000.0
2008-10-06 02:41:00,1.7956,1.7961,1.7956,1.7961,24700000.0
2008-10-06 02:42:00,1.7963,1.798,1.7961,1.7971,144800000.0
2008-10-06 02:43:00,1.79755,1.7982,1.797,1.7982,86800000.0
2008-10-06 02:44:00,1.7982,1.7986,1.7982,1.7982,29000000.0
2008-10-06 02:45:00,1.7982,1.7982,1.7982,1.7982,7200000.0
2008-10-06 02:46:00,1.7982,1.7984,1.7982,1.7984,25600000.0
2008-10-06 02:47:00,1.7984,1.7984,1.79675,1.7972,81200000.0
2008-10-06 02:48:00,1.7972,1.7972,1.7968,1.7969,35000000.0
2008-10-06 02:49:00,1.7969,1.79745,1.7969,1.79745,13400000.0
2008-10-06 02:50:00,1.7976,1.7978,1.7969,1.7976,65300000.0
2008-10-06 02:51:00,1.79775,1.7985,1.79745,1.7985,74700000.0
2008-10-06 02:52:00,1.7985,1.799,1.7985,1.7989,67000000.0
2008-10-06 02:53:00,1.7989,1.7989,1.7988,1.7989,79200000.0
2008-10-06 02:54:00,1.7989,1.7989,1.79815,1.7984,857000003.0
2008-10-06 02:55:00,1.7984,1.7984,1.79715,1.79725,55200000.0
2008-10-06 02:56:00,1.79765,1.79765,1.79705,1.7975,91600000.0
2008-10-06 02:57:00,1.7976,1.7978,1.7976,1.7977,25500000.0
2008-10-06 02:58:00,1.7977,1.7977,1.7977,1.7977,3000000.0
2008-10-06 02:59:00,1.7978,1.7979,1.7978,1.7979,8800000.0
2008-10-06 03:00:00,1.7979,1.7983,1.7979,1.7983,7000000.0
2008-10-06 03:01:00,1.7983,1.7996,1.7983,1.7993,67100000.0
2008-10-06 03:02:00,1.7993,1.7998,1.79855,1.79965,37000000.0
2008-10-06 03:03:00,1.7999,1.7999,1.79915,1.7996,77600000.0
2008-10-06 03:04:00,1.7996,1.7996,1.7992,1.7993,42300000.0
2008-10-06 03:05:00,1.7993,1.7994,1.7993,1.7994,15500000.0
2008-10-06 03:06:00,1.79935,1.7994,1.7993,1.7994,23900000.0
2008-10-06 03:07:00,1.7994,1.7994,1.7994,1.7994,2400000.0
2008-10-06 03:08:00,1.7988,1.7991,1.7988,1.7989,252599998.0
2008-10-06 03:09:00,1.7994,1.7994,1.79705,1.79835,252599998.0
2008-10-06 03:10:00,1.7985,1.7986,1.7982,1.7983,120200000.0
2008-10-06 03:11:00,1.7983,1.7983,1.7983,1.7983,163800000.0
2008-10-06 03:12:00,1.7983,1.79845,1.7981,1.7981,115400000.0
2008-10-06 03:13:00,1.79805,1.7981,1.7976,1.798,62500000.0
2008-10-06 03:14:00,1.798,1.79805,1.7966,1.7972,301800000.0
2008-10-06 03:15:00,1.7972,1.7973,1.79515,1.7954,151400000.0
2008-10-06 03:16:00,1.7956,1.7967,1.7954,1.7967,15100000.0
2008-10-06 03:17:00,1.7967,1.79675,1.7967,1.7967,5600000.0
2008-10-06 03:18:00,1.7967,1.797,1.7966,1.7966,11000000.0
2008-10-06 03:19:00,1.7969,1.79695,1.7966,1.7967,5000000.0
2008-10-06 03:20:00,1.7967,1.7967,1.7967,1.7967,20000000.0
2008-10-06 03:21:00,1.79685,1.79685,1.7967,1.7967,4000000.0
2008-10-06 03:22:00,1.797,1.79755,1.79655,1.7967,95800000.0
2008-10-06 03:23:00,1.7968,1.79715,1.7968,1.7971,88700000.0
2008-10-06 03:24:00,1.7971,1.7971,1.797,1.797,23400000.0
2008-10-06 03:25:00,1.797,1.797,1.7967,1.7967,180200000.0
2008-10-06 03:26:00,1.7964,1.7969,1.7964,1.7968,163400000.0
2008-10-06 03:27:00,1.7968,1.7968,1.7968,1.7968,49200000.0
2008-10-06 03:28:00,1.7964,1.7968,1.79495,1.79505,486600002.0
2008-10-06 03:29:00,1.7962,1.7964,1.7954,1.7964,101400000.0
2008-10-06 03:30:00,1.7964,1.79665,1.7964,1.7965,49000000.0
2008-10-06 03:31:00,1.7965,1.7966,1.79565,1.7958,209500000.0
2008-10-06 03:32:00,1.7958,1.7967,1.7955,1.79665,111800000.0
2008-10-06 03:33:00,1.7961,1.79635,1.79595,1.7962,76900000.0
2008-10-06 03:34:00,1.7962,1.7969,1.7962,1.7969,24600000.0
2008-10-06 03:35:00,1.7965,1.7966,1.7962,1.7964,4500000.0
2008-10-06 03:36:00,1.79695,1.79695,1.7969,1.7969,4500000.0
2008-10-06 03:37:00,1.7968,1.7968,1.7964,1.7965,48700000.0
2008-10-06 03:38:00,1.79655,1.79655,1.7965,1.7965,14300000.0
2008-10-06 03:39:00,1.79655,1.79665,1.7965,1.7965,60700000.0
2008-10-06 03:40:00,1.7964,1.7965,1.7964,1.7965,59500000.0
2008-10-06 03:41:00,1.7965,1.7965,1.7963,1.7963,148800004.0
2008-10-06 03:42:00,1.7963,1.7963,1.7962,1.7962,288200001.0
2008-10-06 03:43:00,1.7963,1.7963,1.7962,1.7963,60800002.0
2008-10-06 03:44:00,1.7963,1.7965,1.7963,1.7964,21000000.0
2008-10-06 03:45:00,1.7965,1.7974,1.79645,1.7974,82000000.0
2008-10-06 03:46:00,1.79755,1.7979,1.7973,1.7977,56700000.0
2008-10-06 03:47:00,1.7977,1.79835,1.7976,1.7979,45900000.0
2008-10-06 03:48:00,1.7979,1.7979,1.7979,1.7979,7600000.0
2008-10-06 03:49:00,1.7979,1.7979,1.7979,1.7979,18600000.0
2008-10-06 03:50:00,1.79805,1.79915,1.79805,1.7989,32300000.0
2008-10-06 03:51:00,1.7989,1.7989,1.7989,1.7989,3000000.0
2008-10-06 03:52:00,1.799,1.79915,1.7988,1.7989,86400000.0
2008-10-06 03:53:00,1.7991,1.7991,1.7989,1.7989,50000000.0
2008-10-06 03:54:00,1.7989,1.7989,1.7989,1.7989,3600000.0
2008-10-06 03:55:00,1.7989,1.7989,1.7983,1.7984,48200000.0
2008-10-06 03:56:00,1.7984,1.7984,1.7984,1.7984,3000000.0
2008-10-06 03:57:00,1.7984,1.7988,1.7984,1.79865,43400000.0
2008-10-06 03:58:00,1.7986,1.79895,1.7986,1.7989,10800000.0
2008-10-06 03:59:00,1.7989,1.7991,1.7989,1.799,34400000.0
2008-10-06 04:00:00,1.79905,1.8001,1.7989,1.8001,198100000.0
2008-10-06 04:01:00,1.8001,1.80015,1.7985,1.7985,68200000.0
2008-10-06 04:02:00,1.7995,1.7997,1.7985,1.7994,23200000.0
2008-10-06 04:03:00,1.7994,1.7994,1.7983,1.7994,65000001.0
2008-10-06 04:04:00,1.7994,1.7994,1.7983,1.7993,163700001.0
2008-10-06 04:05:00,1.7993,1.7993,1.7991,1.7993,42200000.0
2008-10-06 04:06:00,1.7993,1.7993,1.79865,1.7993,66400000.0
2008-10-06 04:07:00,1.7992,1.7992,1.7988,1.799,67000000.0
2008-10-06 04:08:00,1.799,1.799,1.7988,1.79885,25600000.0
2008-10-06 04:09:00,1.7988,1.799,1.7988,1.7988,43000000.0
2008-10-06 04:10:00,1.79895,1.79895,1.79885,1.7989,31000000.0
2008-10-06 04:11:00,1.7983,1.7985,1.7982,1.7983,111500000.0
2008-10-06 04:12:00,1.7988,1.7989,1.79825,1.79855,111500000.0
2008-10-06 04:13:00,1.79875,1.79905,1.79825,1.7987,112700000.0
2008-10-06 04:14:00,1.7988,1.7988,1.7988,1.7988,3600000.0
2008-10-06 04:15:00,1.7985,1.7985,1.798,1.7983,24400000.0
2008-10-06 04:16:00,1.7988,1.7989,1.7987,1.7987,24400000.0
2008-10-06 04:17:00,1.7989,1.7989,1.7987,1.7989,26800000.0
2008-10-06 04:18:00,1.7988,1.7989,1.7979,1.7979,194900000.0
2008-10-06 04:19:00,1.7977,1.7986,1.7977,1.7979,31400000.0
2008-10-06 04:20:00,1.7979,1.7979,1.7971,1.7971,60400000.0
2008-10-06 04:21:00,1.7971,1.7971,1.7964,1.7969,129100000.0
2008-10-06 04:22:00,1.7967,1.7967,1.7967,1.7967,7500000.0
2008-10-06 04:23:00,1.7969,1.7969,1.7967,1.7969,20000000.0
2008-10-06 04:24:00,1.7969,1.7969,1.7964,1.7965,42500000.0
2008-10-06 04:25:00,1.7965,1.79665,1.7965,1.7966,13400000.0
2008-10-06 04:26:00,1.7967,1.7967,1.7967,1.7967,4000000.0
2008-10-06 04:27:00,1.7967,1.7973,1.7967,1.7973,40000000.0
2008-10-06 04:28:00,1.7973,1.7983,1.7973,1.7983,71000000.0
2008-10-06 04:29:00,1.79845,1.7986,1.79845,1.7986,8400000.0
2008-10-06 04:30:00,1.7986,1.7987,1.7986,1.7987,20000000.0
2008-10-06 04:31:00,1.7983,1.7986,1.7982,1.7984,34400000.0
2008-10-06 04:32:00,1.7987,1.79935,1.7987,1.7992,34400000.0
2008-10-06 04:33:00,1.7992,1.79955,1.7992,1.7994,35500000.0
2008-10-06 04:34:00,1.7992,1.7993,1.7988,1.799,20800000.0
2008-10-06 04:35:00,1.7992,1.7992,1.7989,1.7989,20800000.0
2008-10-06 04:36:00,1.79945,1.79945,1.7993,1.7993,20800000.0
2008-10-06 04:37:00,1.7993,1.7998,1.7993,1.79975,12600000.0
2008-10-06 04:38:00,1.7997,1.79995,1.7997,1.79995,46500000.0
2008-10-06 04:39:00,1.7999,1.8004,1.7999,1.8001,25000000.0
2008-10-06 04:40:00,1.8001,1.8001,1.8001,1.8001,13200000.0
2008-10-06 04:41:00,1.8001,1.8001,1.8001,1.8001,13800000.0
2008-10-06 04:42:00,1.7998,1.7998,1.7992,1.7992,2400000.0
2008-10-06 04:43:00,1.8001,1.8001,1.8001,1.8001,2400000.0
2008-10-06 04:44:00,1.7997,1.7997,1.7996,1.7996,112500000.0
2008-10-06 04:45:00,1.7995,1.7995,1.7995,1.7995,112500000.0
2008-10-06 04:46:00,1.7996,1.7996,1.7996,1.7996,112500000.0
2008-10-06 04:47:00,1.8,1.8001,1.799,1.7999,112500000.0
2008-10-06 04:48:00,1.7997,1.7998,1.79865,1.7988,118500000.0
2008-10-06 04:49:00,1.799,1.799,1.7988,1.799,37800000.0
2008-10-06 04:50:00,1.799,1.799,1.79765,1.7978,80400000.0
2008-10-06 04:51:00,1.7978,1.7982,1.7978,1.7982,33600000.0
2008-10-06 04:52:00,1.7982,1.7983,1.7981,1.7981,29400000.0
2008-10-06 04:53:00,1.7977,1.798,1.7976,1.7978,21600000.0
2008-10-06 04:54:00,1.7979,1.7979,1.7977,1.7977,21600000.0
2008-10-06 04:55:00,1.7981,1.7984,1.7981,1.7982,21600000.0
2008-10-06 04:56:00,1.7976,1.7978,1.7975,1.7975,18400000.0
2008-10-06 04:57:00,1.7974,1.7974,1.7974,1.7974,18400000.0
2008-10-06 04:58:00,1.7975,1.7978,1.7975,1.7978,18400000.0
2008-10-06 04:59:00,1.79825,1.7985,1.7982,1.7982,18400000.0
2008-10-06 05:00:00,1.7979,1.7979,1.7975,1.7977,33900000.0
2008-10-06 05:01:00,1.7982,1.7982,1.79765,1.7977,33900000.0
2008-10-06 05:02:00,1.79805,1.7981,1.79765,1.7981,46900000.0
2008-10-06 05:03:00,1.7981,1.7982,1.7981,1.7981,39800000.0
2008-10-06 05:04:00,1.7977,1.7979,1.7976,1.7978,39300000.0
2008-10-06 05:05:00,1.79815,1.7991,1.79805,1.7991,39300000.0
2008-10-06 05:06:00,1.7992,1.7992,1.7992,1.7992,4000000.0
2008-10-06 05:07:00,1.7992,1.7994,1.7992,1.7993,12400000.0
2008-10-06 05:08:00,1.7992,1.79975,1.7992,1.79975,26400000.0
2008-10-06 05:09:00,1.7997,1.8003,1.7997,1.8001,40600000.0
2008-10-06 05:10:00,1.8001,1.8011,1.8001,1.8011,49600000.0
2008-10-06 05:11:00,1.80095,1.8023,1.80075,1.802,75100000.0
2008-10-06 05:12:00,1.8021,1.80705,1.8021,1.80705,99900000.0
2008-10-06 05:13:00,1.8068,1.8097,1.80665,1.809,116500000.0
2008-10-06 05:14:00,1.809,1.809,1.8075,1.8088,77200000.0
2008-10-06 05:15:00,1.8086,1.8087,1.8059,1.8069,127900000.0
2008-10-06 05:16:00,1.8069,1.80765,1.80515,1.8071,136800000.0
2008-10-06 05:17:00,1.8073,1.8073,1.80655,1.807,449200000.0
2008-10-06 05:18:00,1.807,1.807,1.80525,1.80525,608299997.0
2008-10-06 05:19:00,1.80565,1.80665,1.8055,1.8063,104700000.0
2008-10-06 05:20:00,1.8064,1.807,1.8064,1.807,45100000.0
2008-10-06 05:21:00,1.80715,1.8073,1.807,1.8073,46300000.0
2008-10-06 05:22:00,1.8073,1.8074,1.8068,1.8069,48100000.0
2008-10-06 05:23:00,1.8069,1.8075,1.8069,1.8075,40200000.0
2008-10-06 05:24:00,1.8075,1.80825,1.8075,1.80825,57700000.0
2008-10-06 05:25:00,1.80825,1.80875,1.80825,1.8084,60600000.0
2008-10-06 05:26:00,1.8084,1.8084,1.8076,1.808,83000000.0
2008-10-06 05:27:00,1.808,1.808,1.8078,1.808,45600000.0
2008-10-06 05:28:00,1.808,1.8097,1.808,1.80915,180200000.0
2008-10-06 05:29:00,1.8091,1.8108,1.8091,1.8108,90100000.0
2008-10-06 05:30:00,1.8108,1.8108,1.8106,1.8107,13400000.0
2008-10-06 05:31:00,1.8106,1.8106,1.8093,1.8101,122500000.0
2008-10-06 05:32:00,1.8095,1.8101,1.80765,1.8084,573700005.0
2008-10-06 05:33:00,1.8084,1.8084,1.8058,1.8059,269900000.0
2008-10-06 05:34:00,1.8059,1.80675,1.8059,1.8067,86200000.0
2008-10-06 05:35:00,1.80665,1.8069,1.8065,1.8067,30400000.0
2008-10-06 05:36:00,1.8067,1.8082,1.8064,1.8079,140600000.0
2008-10-06 05:37:00,1.80795,1.80815,1.8079,1.8079,17900000.0
2008-10-06 05:38:00,1.8079,1.8079,1.8064,1.8077,32500000.0
2008-10-06 05:39:00,1.8076,1.80945,1.8076,1.80945,74600000.0
2008-10-06 05:40:00,1.8096,1.8103,1.8091,1.8103,47100000.0
2008-10-06 05:41:00,1.8103,1.81055,1.81,1.8103,46200000.0
2008-10-06 05:42:00,1.8103,1.811,1.8103,1.8105,35000000.0
2008-10-06 05:43:00,1.8106,1.8106,1.80935,1.8104,92799999.0
2008-10-06 05:44:00,1.8103,1.8105,1.8103,1.8104,60000000.0
2008-10-06 05:45:00,1.8104,1.8104,1.8102,1.8102,32000000.0
2008-10-06 05:46:00,1.8103,1.8104,1.8102,1.8104,39200000.0
2008-10-06 05:47:00,1.8104,1.8104,1.80975,1.8099,230200000.0
2008-10-06 05:48:00,1.8099,1.8099,1.80925,1.80955,65600000.0
2008-10-06 05:49:00,1.80945,1.8096,1.80935,1.8096,7400000.0
2008-10-06 05:50:00,1.8095,1.80965,1.8094,1.8094,22200000.0
2008-10-06 05:51:00,1.8094,1.80985,1.8093,1.8098,83400000.0
2008-10-06 05:52:00,1.8098,1.8099,1.8097,1.8098,73900000.0
2008-10-06 05:53:00,1.8097,1.8099,1.8092,1.8098,49800000.0
2008-10-06 05:54:00,1.8098,1.8098,1.80925,1.8095,67300000.0
2008-10-06 05:55:00,1.8096,1.8096,1.8095,1.8095,4000000.0
2008-10-06 05:56:00,1.8095,1.81,1.80885,1.8092,36400000.0
2008-10-06 05:57:00,1.80925,1.80975,1.8092,1.8097,21000000.0
2008-10-06 05:58:00,1.80955,1.81015,1.80955,1.81005,102600000.0
2008-10-06 05:59:00,1.81005,1.8105,1.80995,1.8105,61400000.0
2008-10-06 06:00:00,1.8105,1.8105,1.8075,1.8088,100400000.0
2008-10-06 06:01:00,1.8088,1.80895,1.8086,1.80875,85100000.0
2008-10-06 06:02:00,1.8087,1.8091,1.8086,1.8086,130100000.0
2008-10-06 06:03:00,1.8086,1.81045,1.8084,1.80905,168700000.0
2008-10-06 06:04:00,1.80925,1.8099,1.80865,1.80915,68700000.0
2008-10-06 06:05:00,1.80915,1.80915,1.80785,1.808,106800000.0
2008-10-06 06:06:00,1.808,1.808,1.8063,1.8066,136100000.0
2008-10-06 06:07:00,1.8067,1.80685,1.8066,1.8066,77500000.0
2008-10-06 06:08:00,1.8066,1.8072,1.8066,1.807,69100000.0
2008-10-06 06:09:00,1.807,1.807,1.8064,1.8068,78000000.0
2008-10-06 06:10:00,1.807,1.8074,1.80695,1.80725,138900000.0
2008-10-06 06:11:00,1.8074,1.8082,1.8072,1.8081,130400000.0
2008-10-06 06:12:00,1.8082,1.8088,1.8082,1.8084,47800000.0
2008-10-06 06:13:00,1.808,1.8084,1.80785,1.8081,94000000.0
2008-10-06 06:14:00,1.8081,1.80975,1.80735,1.8097,189800000.0
2008-10-06 06:15:00,1.80965,1.8134,1.8096,1.8134,336000000.0
2008-10-06 06:16:00,1.8134,1.81615,1.8132,1.81615,339100000.0
2008-10-06 06:17:00,1.81625,1.81955,1.8162,1.81875,1369700000.0
2008-10-06 06:18:00,1.819,1.8205,1.8181,1.8185,281500000.0
2008-10-06 06:19:00,1.8185,1.8187,1.8168,1.817,180000000.0
2008-10-06 06:20:00,1.817,1.8175,1.817,1.8174,59300000.0
2008-10-06 06:21:00,1.8174,1.8174,1.8158,1.8162,152300000.0
2008-10-06 06:22:00,1.8162,1.8162,1.81425,1.8151,118700000.0
2008-10-06 06:23:00,1.8151,1.8163,1.81445,1.8154,155500000.0
2008-10-06 06:24:00,1.8154,1.81555,1.8154,1.8155,71200000.0
2008-10-06 06:25:00,1.8155,1.8159,1.815,1.815,78300000.0
2008-10-06 06:26:00,1.8151,1.8155,1.815,1.8153,47700000.0
2008-10-06 06:27:00,1.81565,1.81705,1.8153,1.8159,302500003.0
2008-10-06 06:28:00,1.8159,1.816,1.8159,1.8159,76700000.0
2008-10-06 06:29:00,1.816,1.8162,1.81475,1.8159,201200003.0
2008-10-06 06:30:00,1.8159,1.81635,1.8147,1.8149,197000000.0
2008-10-06 06:31:00,1.8149,1.8168,1.8149,1.8166,74900000.0
2008-10-06 06:32:00,1.8168,1.817,1.8167,1.8167,27200000.0
2008-10-06 06:33:00,1.8167,1.81715,1.8167,1.8167,26400000.0
2008-10-06 06:34:00,1.81705,1.82,1.8166,1.8193,405300002.0
2008-10-06 06:35:00,1.8184,1.8193,1.8177,1.8186,1063700007.0
2008-10-06 06:36:00,1.8188,1.81925,1.81835,1.81855,100400000.0
2008-10-06 06:37:00,1.8187,1.81905,1.8186,1.8186,87899999.0
2008-10-06 06:38:00,1.8189,1.81905,1.8185,1.8187,52600000.0
2008-10-06 06:39:00,1.8187,1.82075,1.8185,1.82055,217800000.0
2008-10-06 06:40:00,1.8209,1.825,1.82035,1.82425,411699997.0
2008-10-06 06:41:00,1.8242,1.8282,1.8242,1.8278,610800004.0
2008-10-06 06:42:00,1.8278,1.8278,1.8263,1.8275,1277700004.0
2008-10-06 06:43:00,1.8275,1.8291,1.82745,1.8288,177200000.0
2008-10-06 06:44:00,1.8283,1.8283,1.8234,1.8235,280300002.0
2008-10-06 06:45:00,1.8235,1.8255,1.8235,1.8241,74100000.0
2008-10-06 06:46:00,1.8241,1.8247,1.82295,1.8231,475700014.0
2008-10-06 06:47:00,1.8231,1.8231,1.8205,1.8208,208499999.0
2008-10-06 06:48:00,1.8208,1.8208,1.8195,1.8197,195200000.0
2008-10-06 06:49:00,1.8197,1.8203,1.8195,1.82025,60300000.0
2008-10-06 06:50:00,1.82025,1.8204,1.8188,1.8192,134500000.0
2008-10-06 06:51:00,1.8192,1.8192,1.8177,1.8186,59500000.0
2008-10-06 06:52:00,1.8186,1.8186,1.81665,1.8171,551300009.0
2008-10-06 06:53:00,1.8171,1.8172,1.8154,1.8161,138500000.0
2008-10-06 06:54:00,1.8161,1.8177,1.8161,1.8168,280300000.0
2008-10-06 06:55:00,1.8169,1.8169,1.8154,1.81605,82400000.0
2008-10-06 06:56:00,1.816,1.81765,1.81585,1.8176,77300000.0
2008-10-06 06:57:00,1.8176,1.81905,1.8175,1.81905,50600000.0
2008-10-06 06:58:00,1.8194,1.8194,1.8179,1.8185,96500000.0
2008-10-06 06:59:00,1.8185,1.819,1.81735,1.81735,280000000.0
2008-10-06 07:00:00,1.81715,1.81875,1.81715,1.81845,122400000.0
2008-10-06 07:01:00,1.8185,1.8191,1.8181,1.819,84500000.0
2008-10-06 07:02:00,1.8185,1.81935,1.8185,1.8193,42700000.0
2008-10-06 07:03:00,1.81935,1.8201,1.81935,1.81985,65000000.0
2008-10-06 07:04:00,1.81975,1.8211,1.8195,1.8211,81700000.0
2008-10-06 07:05:00,1.8213,1.8229,1.821,1.8213,75100000.0
2008-10-06 07:06:00,1.8211,1.82155,1.821,1.8213,88600000.0
2008-10-06 07:07:00,1.8213,1.8222,1.8213,1.8222,40400000.0
2008-10-06 07:08:00,1.8222,1.82285,1.8222,1.8224,146300000.0
2008-10-06 07:09:00,1.8224,1.8224,1.82155,1.8217,199699997.0
2008-10-06 07:10:00,1.8219,1.82225,1.8215,1.8216,330200000.0
2008-10-06 07:11:00,1.8212,1.82185,1.8212,1.8217,365500000.0
2008-10-06 07:12:00,1.82185,1.82235,1.8218,1.822,55100000.0
2008-10-06 07:13:00,1.82255,1.82325,1.82185,1.8227,429999998.0
2008-10-06 07:14:00,1.8229,1.8229,1.82165,1.82235,496799999.0
2008-10-06 07:15:00,1.8223,1.82375,1.822,1.8236,237300002.0
2008-10-06 07:16:00,1.8236,1.8236,1.8232,1.8234,166800001.0
2008-10-06 07:17:00,1.8234,1.82475,1.8234,1.82455,108900000.0
2008-10-06 07:18:00,1.8244,1.8252,1.82435,1.8246,99900000.0
2008-10-06 07:19:00,1.8246,1.8246,1.8239,1.8239,45300000.0
2008-10-06 07:20:00,1.8239,1.8243,1.8228,1.823,38800000.0
2008-10-06 07:21:00,1.823,1.823,1.823,1.823,30000000.0
2008-10-06 07:22:00,1.823,1.823,1.8198,1.82235,379799998.0
2008-10-06 07:23:00,1.822,1.8225,1.822,1.8225,281100000.0
2008-10-06 07:24:00,1.8221,1.8221,1.82145,1.8221,61800000.0
2008-10-06 07:25:00,1.8221,1.8221,1.8206,1.8219,123100000.0
2008-10-06 07:26:00,1.8217,1.822,1.821,1.822,170400000.0
2008-10-06 07:27:00,1.8219,1.822,1.82045,1.821,97600000.0
2008-10-06 07:28:00,1.821,1.8212,1.821,1.8212,14000000.0
2008-10-06 07:29:00,1.8212,1.8212,1.8181,1.8184,142299999.0
2008-10-06 07:30:00,1.8185,1.8185,1.8184,1.8184,69200000.0
2008-10-06 07:31:00,1.8185,1.8185,1.8168,1.817,50000000.0
2008-10-06 07:32:00,1.817,1.817,1.817,1.817,20000000.0
2008-10-06 07:33:00,1.817,1.8174,1.81655,1.817,80100000.0
2008-10-06 07:34:00,1.817,1.817,1.81645,1.8166,279700000.0
2008-10-06 07:35:00,1.8166,1.81665,1.8166,1.8166,66500000.0
2008-10-06 07:36:00,1.81665,1.81705,1.8166,1.8166,55800000.0
2008-10-06 07:37:00,1.8166,1.8167,1.8166,1.8167,22400000.0
2008-10-06 07:38:00,1.81685,1.81685,1.8167,1.8167,18400000.0
2008-10-06 07:39:00,1.8167,1.81695,1.8167,1.8169,28600000.0
2008-10-06 07:40:00,1.8169,1.817,1.8169,1.817,6800000.0
2008-10-06 07:41:00,1.817,1.81715,1.817,1.817,69200000.0
2008-10-06 07:42:00,1.8167,1.8169,1.8162,1.8165,193100000.0
2008-10-06 07:43:00,1.817,1.817,1.8155,1.8159,193100000.0
2008-10-06 07:44:00,1.8159,1.8159,1.81485,1.8151,70500000.0
2008-10-06 07:45:00,1.81525,1.8163,1.815,1.8162,108000000.0
2008-10-06 07:46:00,1.8162,1.8162,1.814,1.815,162900000.0
2008-10-06 07:47:00,1.815,1.815,1.81295,1.81385,138100000.0
2008-10-06 07:48:00,1.8141,1.81465,1.8141,1.81465,70400000.0
2008-10-06 07:49:00,1.8146,1.8149,1.8146,1.8146,75300000.0
2008-10-06 07:50:00,1.8146,1.8161,1.8146,1.816,157500000.0
2008-10-06 07:51:00,1.816,1.816,1.8158,1.8158,28000000.0
2008-10-06 07:52:00,1.8159,1.8159,1.8148,1.815,71200000.0
2008-10-06 07:53:00,1.815,1.815,1.8146,1.815,37200000.0
2008-10-06 07:54:00,1.815,1.81575,1.8149,1.8156,96400000.0
2008-10-06 07:55:00,1.8153,1.81585,1.8153,1.8157,81300000.0
2008-10-06 07:56:00,1.8157,1.8157,1.81475,1.8149,218300000.0
2008-10-06 07:57:00,1.8149,1.8149,1.8143,1.8146,288800000.0
2008-10-06 07:58:00,1.8146,1.8146,1.81265,1.8139,197600000.0
2008-10-06 07:59:00,1.8139,1.81425,1.8137,1.8137,68100000.0
2008-10-06 08:00:00,1.8137,1.8146,1.8137,1.8146,120700000.0
2008-10-06 08:01:00,1.8148,1.8156,1.81425,1.8151,192800000.0
2008-10-06 08:02:00,1.8151,1.8151,1.81395,1.814,399000005.0
2008-10-06 08:03:00,1.814,1.8141,1.8137,1.8139,37400000.0
2008-10-06 08:04:00,1.8139,1.8139,1.8128,1.8134,296900003.0
2008-10-06 08:05:00,1.8134,1.8134,1.8117,1.8121,220800000.0
2008-10-06 08:06:00,1.8121,1.81275,1.812,1.8121,102100000.0
2008-10-06 08:07:00,1.8121,1.81265,1.8109,1.8116,135700000.0
2008-10-06 08:08:00,1.8116,1.8116,1.8073,1.8113,236700000.0
2008-10-06 08:09:00,1.81055,1.81415,1.80945,1.81345,548799999.0
2008-10-06 08:10:00,1.81335,1.81445,1.8123,1.81425,191400000.0
2008-10-06 08:11:00,1.81415,1.81425,1.8132,1.8133,171000000.0
2008-10-06 08:12:00,1.8134,1.8142,1.8134,1.8141,95600000.0
2008-10-06 08:13:00,1.8141,1.81685,1.8141,1.8159,159700000.0
2008-10-06 08:14:00,1.816,1.816,1.81505,1.8157,146700000.0
2008-10-06 08:15:00,1.8157,1.8158,1.8156,1.8157,39700000.0
2008-10-06 08:16:00,1.8157,1.8157,1.81415,1.8144,320700001.0
2008-10-06 08:17:00,1.8145,1.8145,1.81365,1.8138,94800000.0
2008-10-06 08:18:00,1.8138,1.8138,1.81225,1.8136,82700000.0
2008-10-06 08:19:00,1.8136,1.814,1.8134,1.81395,67400000.0
2008-10-06 08:20:00,1.8139,1.814,1.8137,1.814,112500000.0
2008-10-06 08:21:00,1.8135,1.8139,1.8132,1.8134,294000000.0
2008-10-06 08:22:00,1.814,1.814,1.8138,1.8138,294000000.0
2008-10-06 08:23:00,1.8138,1.8138,1.8135,1.8135,208600001.0
2008-10-06 08:24:00,1.8134,1.81355,1.8132,1.8134,43200000.0
2008-10-06 08:25:00,1.8134,1.814,1.8133,1.8137,68600000.0
2008-10-06 08:26:00,1.81375,1.8145,1.8137,1.814,98900000.0
2008-10-06 08:27:00,1.814,1.8141,1.81395,1.8141,56800000.0
2008-10-06 08:28:00,1.814,1.814,1.81325,1.8134,258300000.0
2008-10-06 08:29:00,1.8134,1.8134,1.8128,1.8128,61500000.0
2008-10-06 08:30:00,1.8128,1.813,1.8128,1.8128,11400000.0
2008-10-06 08:31:00,1.8128,1.8136,1.81275,1.8136,91600000.0
2008-10-06 08:32:00,1.81375,1.81385,1.8131,1.81325,56300000.0
2008-10-06 08:33:00,1.8132,1.81375,1.81295,1.81315,118700000.0
2008-10-06 08:34:00,1.8134,1.81365,1.8131,1.8133,86600000.0
2008-10-06 08:35:00,1.8133,1.8133,1.81265,1.8131,87700000.0
2008-10-06 08:36:00,1.8131,1.814,1.8127,1.81355,150700000.0
2008-10-06 08:37:00,1.8136,1.81395,1.81285,1.81345,249900000.0
2008-10-06 08:38:00,1.81345,1.8135,1.8129,1.8131,226800000.0
2008-10-06 08:39:00,1.8133,1.81365,1.8131,1.8134,116600000.0
2008-10-06 08:40:00,1.8134,1.81355,1.8134,1.8135,17800000.0
2008-10-06 08:41:00,1.8135,1.8135,1.8135,1.8135,23000000.0
2008-10-06 08:42:00,1.8135,1.81405,1.81315,1.8137,90000000.0
2008-10-06 08:43:00,1.8137,1.8138,1.8137,1.8137,52600000.0
2008-10-06 08:44:00,1.8132,1.814,1.81305,1.8132,120700000.0
2008-10-06 08:45:00,1.8132,1.8134,1.8132,1.8132,87600000.0
2008-10-06 08:46:00,1.8132,1.8132,1.813,1.813,59700000.0
2008-10-06 08:47:00,1.813,1.813,1.8124,1.8124,87700000.0
2008-10-06 08:48:00,1.8124,1.8125,1.8114,1.8115,178000000.0
2008-10-06 08:49:00,1.8115,1.8115,1.8108,1.8108,46900000.0
2008-10-06 08:50:00,1.8109,1.8109,1.809,1.80915,190500000.0
2008-10-06 08:51:00,1.8092,1.8098,1.8086,1.8093,133400000.0
2008-10-06 08:52:00,1.8098,1.8098,1.8091,1.8093,120200000.0
2008-10-06 08:53:00,1.8093,1.80935,1.8079,1.8081,144000000.0
2008-10-06 08:54:00,1.8084,1.8089,1.80785,1.8082,266400000.0
2008-10-06 08:55:00,1.8082,1.8086,1.8082,1.8084,99600000.0
2008-10-06 08:56:00,1.8084,1.80865,1.80815,1.8086,113500000.0
2008-10-06 08:57:00,1.8086,1.8086,1.80745,1.8077,287400000.0
2008-10-06 08:58:00,1.8078,1.8091,1.8078,1.80865,236600000.0
2008-10-06 08:59:00,1.8086,1.80885,1.8084,1.8085,43800000.0
2008-10-06 09:00:00,1.8085,1.8095,1.8085,1.8086,200800000.0
2008-10-06 09:01:00,1.8086,1.8098,1.8086,1.8098,140900000.0
2008-10-06 09:02:00,1.8098,1.81105,1.8091,1.8105,305200000.0
2008-10-06 09:03:00,1.81065,1.81125,1.81035,1.8106,165400000.0
2008-10-06 09:04:00,1.8106,1.8117,1.8106,1.8116,181200000.0
2008-10-06 09:05:00,1.81155,1.8119,1.811,1.8117,239100000.0
2008-10-06 09:06:00,1.8116,1.81275,1.81145,1.81265,247700000.0
2008-10-06 09:07:00,1.8128,1.8136,1.81275,1.8135,132800000.0
2008-10-06 09:08:00,1.8136,1.81585,1.81355,1.8158,250300000.0
2008-10-06 09:09:00,1.8158,1.8158,1.81375,1.81385,228900000.0
2008-10-06 09:10:00,1.81385,1.815,1.81375,1.8148,215500000.0
2008-10-06 09:11:00,1.81475,1.815,1.8147,1.8148,118800000.0
2008-10-06 09:12:00,1.8148,1.8152,1.81335,1.8138,90100000.0
2008-10-06 09:13:00,1.8138,1.8138,1.8125,1.8135,149600000.0
2008-10-06 09:14:00,1.8135,1.81365,1.81245,1.8135,146900000.0
2008-10-06 09:15:00,1.8136,1.81425,1.81335,1.8142,106000000.0
2008-10-06 09:16:00,1.8142,1.8142,1.8141,1.8142,34000000.0
2008-10-06 09:17:00,1.8144,1.8165,1.8144,1.8162,198300000.0
2008-10-06 09:18:00,1.8162,1.8162,1.81325,1.814,146500000.0
2008-10-06 09:19:00,1.814,1.8143,1.81335,1.8139,103800000.0
2008-10-06 09:20:00,1.81395,1.8141,1.8135,1.81365,138300000.0
2008-10-06 09:21:00,1.81365,1.8143,1.81365,1.8137,115400000.0
2008-10-06 09:22:00,1.814,1.814,1.814,1.814,51000000.0
2008-10-06 09:23:00,1.814,1.8141,1.81315,1.8137,108800000.0
2008-10-06 09:24:00,1.8137,1.8149,1.81355,1.8149,174500000.0
2008-10-06 09:25:00,1.8149,1.81545,1.81425,1.8149,226800000.0
2008-10-06 09:26:00,1.8149,1.8149,1.81335,1.8143,177800000.0
2008-10-06 09:27:00,1.81415,1.81425,1.8141,1.8142,34800000.0
2008-10-06 09:28:00,1.8142,1.81475,1.81355,1.8142,197100000.0
2008-10-06 09:29:00,1.81445,1.81515,1.8141,1.8142,204600000.0
2008-10-06 09:30:00,1.8141,1.81515,1.81385,1.8149,208400000.0
2008-10-06 09:31:00,1.8148,1.81575,1.8148,1.8152,119900000.0
2008-10-06 09:32:00,1.8151,1.8156,1.81495,1.81555,185100000.0
2008-10-06 09:33:00,1.81555,1.8168,1.81495,1.8168,87200000.0
2008-10-06 09:34:00,1.8169,1.8171,1.8169,1.8171,50700000.0
2008-10-06 09:35:00,1.8171,1.8171,1.8154,1.8154,89600000.0
2008-10-06 09:36:00,1.8162,1.8162,1.8153,1.8161,219500000.0
2008-10-06 09:37:00,1.81625,1.81655,1.816,1.8165,118000000.0
2008-10-06 09:38:00,1.8165,1.8165,1.816,1.816,82000000.0
2008-10-06 09:39:00,1.816,1.816,1.81515,1.8153,113200000.0
2008-10-06 09:40:00,1.8153,1.8153,1.8153,1.8153,63900000.0
2008-10-06 09:41:00,1.8154,1.8165,1.8154,1.816,113400000.0
2008-10-06 09:42:00,1.8161,1.8166,1.81605,1.8166,148000000.0
2008-10-06 09:43:00,1.8166,1.8166,1.81515,1.8155,69800000.0
2008-10-06 09:44:00,1.8156,1.8156,1.81425,1.8149,72000000.0
2008-10-06 09:45:00,1.8149,1.8149,1.8142,1.8145,117000000.0
2008-10-06 09:46:00,1.8145,1.8148,1.812,1.813,236400000.0
2008-10-06 09:47:00,1.813,1.8134,1.8121,1.8131,159800000.0
2008-10-06 09:48:00,1.8131,1.8133,1.81175,1.8133,188299997.0
2008-10-06 09:49:00,1.8133,1.81335,1.81255,1.8127,61300000.0
2008-10-06 09:50:00,1.8128,1.81365,1.8128,1.81335,141800000.0
2008-10-06 09:51:00,1.8133,1.8144,1.81325,1.8138,96000000.0
2008-10-06 09:52:00,1.8138,1.8146,1.81375,1.81435,234800000.0
2008-10-06 09:53:00,1.8142,1.81465,1.814,1.8146,106700000.0
2008-10-06 09:54:00,1.8147,1.8148,1.81355,1.8138,149000000.0
2008-10-06 09:55:00,1.8137,1.81385,1.8137,1.8138,45200000.0
2008-10-06 09:56:00,1.8138,1.8143,1.8138,1.8139,196700000.0
2008-10-06 09:57:00,1.814,1.8146,1.8133,1.81375,317000000.0
2008-10-06 09:58:00,1.8137,1.81375,1.8132,1.8135,202100000.0
2008-10-06 09:59:00,1.8134,1.81355,1.81255,1.813,143700000.0
2008-10-06 10:00:00,1.813,1.813,1.8116,1.81245,148600000.0
2008-10-06 10:01:00,1.8125,1.8135,1.81215,1.81315,148900000.0
2008-10-06 10:02:00,1.8131,1.8135,1.8124,1.8126,174000000.0
2008-10-06 10:03:00,1.8126,1.81285,1.8126,1.8128,21400000.0
2008-10-06 10:04:00,1.8129,1.8131,1.81165,1.8122,151100000.0
2008-10-06 10:05:00,1.8122,1.8122,1.812,1.812,797999997.0
2008-10-06 10:06:00,1.812,1.8123,1.812,1.8121,88800000.0
2008-10-06 10:07:00,1.8121,1.8133,1.81205,1.8132,180100000.0
2008-10-06 10:08:00,1.8132,1.8132,1.81265,1.8128,66400000.0
2008-10-06 10:09:00,1.8128,1.81315,1.8121,1.8122,108200000.0
2008-10-06 10:10:00,1.8121,1.8132,1.8117,1.8132,138500000.0
2008-10-06 10:11:00,1.8131,1.8151,1.81265,1.815,216700000.0
2008-10-06 10:12:00,1.815,1.81585,1.815,1.81585,94200000.0
2008-10-06 10:13:00,1.8158,1.8173,1.8157,1.81715,109000000.0
2008-10-06 10:14:00,1.8172,1.8181,1.81635,1.8179,137000000.0
2008-10-06 10:15:00,1.8178,1.81915,1.8178,1.81875,43100000.0
2008-10-06 10:16:00,1.8188,1.81935,1.8181,1.8183,157600000.0
2008-10-06 10:17:00,1.8183,1.8205,1.8181,1.8202,202500000.0
2008-10-06 10:18:00,1.8202,1.82225,1.8198,1.82165,303300000.0
2008-10-06 10:19:00,1.8216,1.8219,1.8211,1.8215,169600000.0
2008-10-06 10:20:00,1.8215,1.8215,1.81875,1.8199,169300000.0
2008-10-06 10:21:00,1.8199,1.82025,1.81855,1.8187,134600000.0
2008-10-06 10:22:00,1.8187,1.81895,1.81815,1.8185,171200000.0
2008-10-06 10:23:00,1.8185,1.81955,1.8185,1.8194,196400000.0
2008-10-06 10:24:00,1.8194,1.81965,1.8182,1.8195,295000000.0
2008-10-06 10:25:00,1.8195,1.81975,1.81755,1.8176,143800000.0
2008-10-06 10:26:00,1.8176,1.8188,1.8176,1.81815,130700000.0
2008-10-06 10:27:00,1.81815,1.81815,1.81645,1.8168,205000000.0
2008-10-06 10:28:00,1.8166,1.81805,1.8165,1.81705,287600000.0
2008-10-06 10:29:00,1.8171,1.8175,1.81695,1.8175,136500000.0
2008-10-06 10:30:00,1.8175,1.8181,1.81705,1.818,170600000.0
2008-10-06 10:31:00,1.818,1.818,1.81695,1.8174,202500000.0
2008-10-06 10:32:00,1.8175,1.8175,1.8166,1.817,186400000.0
2008-10-06 10:33:00,1.817,1.817,1.81645,1.8166,63600000.0
2008-10-06 10:34:00,1.817,1.81705,1.81555,1.8157,179700000.0
2008-10-06 10:35:00,1.8157,1.8166,1.81555,1.8163,218200000.0
2008-10-06 10:36:00,1.8163,1.8167,1.816,1.8163,81600000.0
2008-10-06 10:37:00,1.8163,1.8165,1.816,1.8164,101800000.0
2008-10-06 10:38:00,1.8164,1.81665,1.8154,1.8166,171900000.0
2008-10-06 10:39:00,1.8166,1.8179,1.8152,1.81775,202500000.0
2008-10-06 10:40:00,1.81735,1.8184,1.81675,1.818,240400000.0
2008-10-06 10:41:00,1.818,1.818,1.81665,1.8168,139800000.0
2008-10-06 10:42:00,1.8168,1.81705,1.8168,1.817,46900000.0
2008-10-06 10:43:00,1.8171,1.8176,1.8171,1.8175,111800000.0
2008-10-06 10:44:00,1.8175,1.8181,1.8173,1.8179,117800000.0
2008-10-06 10:45:00,1.818,1.81805,1.8166,1.8166,241900000.0
2008-10-06 10:46:00,1.8169,1.817,1.81585,1.81675,151800000.0
2008-10-06 10:47:00,1.8166,1.8173,1.8155,1.8172,149300000.0
2008-10-06 10:48:00,1.8172,1.8174,1.81605,1.81675,242000000.0
2008-10-06 10:49:00,1.8172,1.8176,1.8162,1.8169,258300000.0
2008-10-06 10:50:00,1.81695,1.8171,1.8167,1.8169,168600000.0
2008-10-06 10:51:00,1.8169,1.8173,1.81655,1.81665,116500000.0
2008-10-06 10:52:00,1.8166,1.81695,1.8165,1.8168,73700000.0
2008-10-06 10:53:00,1.8168,1.8168,1.8168,1.8168,38000000.0
2008-10-06 10:54:00,1.8168,1.8172,1.8168,1.81695,110800000.0
2008-10-06 10:55:00,1.8169,1.8169,1.8169,1.8169,322600000.0
2008-10-06 10:56:00,1.8169,1.8171,1.8169,1.8171,160800000.0
2008-10-06 10:57:00,1.8171,1.8173,1.81645,1.8167,165700000.0
2008-10-06 10:58:00,1.8169,1.8169,1.8163,1.8166,252000000.0
2008-10-06 10:59:00,1.8166,1.8166,1.81545,1.8155,503000000.0
2008-10-06 11:00:00,1.8155,1.8167,1.81505,1.81645,240600000.0
2008-10-06 11:01:00,1.81665,1.81795,1.8166,1.8171,290700000.0
2008-10-06 11:02:00,1.8171,1.8189,1.8171,1.8189,277800000.0
2008-10-06 11:03:00,1.8189,1.8189,1.81815,1.8185,150800000.0
2008-10-06 11:04:00,1.8185,1.8195,1.81845,1.8192,223400000.0
2008-10-06 11:05:00,1.8192,1.81975,1.81905,1.81975,87400000.0
2008-10-06 11:06:00,1.8197,1.8197,1.81845,1.8186,115100000.0
2008-10-06 11:07:00,1.81855,1.8191,1.8183,1.819,121000000.0
2008-10-06 11:08:00,1.819,1.81905,1.819,1.819,24300000.0
2008-10-06 11:09:00,1.81845,1.82,1.81845,1.81955,221700000.0
2008-10-06 11:10:00,1.81955,1.82015,1.8182,1.82015,241100000.0
2008-10-06 11:11:00,1.82045,1.8205,1.81825,1.8189,290600000.0
2008-10-06 11:12:00,1.8189,1.8189,1.81795,1.8182,228400000.0
2008-10-06 11:13:00,1.8182,1.8191,1.8166,1.81745,264700000.0
2008-10-06 11:14:00,1.81745,1.81755,1.8169,1.817,178400000.0
2008-10-06 11:15:00,1.81705,1.81705,1.81605,1.8164,130900000.0
2008-10-06 11:16:00,1.8162,1.8164,1.8153,1.8163,52000000.0
2008-10-06 11:17:00,1.8164,1.8173,1.816,1.8172,266899999.0
2008-10-06 11:18:00,1.8172,1.8178,1.81715,1.8175,146600000.0
2008-10-06 11:19:00,1.8175,1.8175,1.81605,1.8165,971500000.0
2008-10-06 11:20:00,1.8165,1.817,1.816,1.816,284100000.0
2008-10-06 11:21:00,1.8154,1.8165,1.8154,1.8163,201800000.0
2008-10-06 11:22:00,1.8163,1.8163,1.8157,1.8163,105800000.0
2008-10-06 11:23:00,1.8163,1.8177,1.81575,1.8177,162800000.0
2008-10-06 11:24:00,1.81775,1.81895,1.81765,1.81825,239400000.0
2008-10-06 11:25:00,1.81825,1.81925,1.81795,1.819,221700000.0
2008-10-06 11:26:00,1.8191,1.8205,1.81785,1.81875,222900000.0
2008-10-06 11:27:00,1.81875,1.81935,1.8182,1.8186,177500000.0
2008-10-06 11:28:00,1.819,1.819,1.8183,1.8189,118700000.0
2008-10-06 11:29:00,1.8184,1.81915,1.81785,1.8187,192100000.0
2008-10-06 11:30:00,1.8189,1.81915,1.81735,1.81845,284300000.0
2008-10-06 11:31:00,1.8185,1.8192,1.81825,1.8184,407700000.0
2008-10-06 11:32:00,1.8184,1.8184,1.81785,1.81825,23600000.0
2008-10-06 11:33:00,1.81845,1.81915,1.8182,1.81885,128700000.0
2008-10-06 11:34:00,1.81885,1.81995,1.81875,1.8199,205000000.0
2008-10-06 11:35:00,1.8199,1.8211,1.8194,1.8209,211600000.0
2008-10-06 11:36:00,1.8209,1.8209,1.8196,1.82035,164100000.0
2008-10-06 11:37:00,1.82055,1.8208,1.8205,1.8208,32700000.0
2008-10-06 11:38:00,1.8208,1.8208,1.8208,1.8208,4800000.0
2008-10-06 11:39:00,1.8208,1.82115,1.8208,1.8211,52200000.0
2008-10-06 11:40:00,1.8212,1.8214,1.82055,1.8207,125000000.0
2008-10-06 11:41:00,1.8203,1.8216,1.8193,1.8216,225000000.0
2008-10-06 11:42:00,1.8216,1.822,1.8212,1.8214,88000000.0
2008-10-06 11:43:00,1.8213,1.8221,1.8212,1.8217,170200001.0
2008-10-06 11:44:00,1.8217,1.82175,1.8208,1.8211,115200000.0
2008-10-06 11:45:00,1.8211,1.8212,1.81985,1.8209,104500000.0
2008-10-06 11:46:00,1.8209,1.82115,1.82005,1.8203,257300000.0
2008-10-06 11:47:00,1.8204,1.82065,1.8189,1.82,262900000.0
2008-10-06 11:48:00,1.81995,1.8211,1.81975,1.82105,329500000.0
2008-10-06 11:49:00,1.821,1.821,1.8199,1.82,378400000.0
2008-10-06 11:50:00,1.82,1.8202,1.81945,1.82,239200000.0
2008-10-06 11:51:00,1.82,1.8217,1.82,1.8214,135500000.0
2008-10-06 11:52:00,1.8212,1.8214,1.82015,1.8203,252000000.0
2008-10-06 11:53:00,1.8203,1.82065,1.8193,1.82,207400000.0
2008-10-06 11:54:00,1.82,1.8207,1.82,1.8207,78400000.0
2008-10-06 11:55:00,1.8209,1.82125,1.82045,1.82105,125100000.0
2008-10-06 11:56:00,1.821,1.82155,1.821,1.8215,112700000.0
2008-10-06 11:57:00,1.8216,1.822,1.8215,1.82185,60700000.0
2008-10-06 11:58:00,1.822,1.8223,1.822,1.82215,32300000.0
2008-10-06 11:59:00,1.8223,1.823,1.82205,1.8227,74700000.0
2008-10-06 12:00:00,1.82275,1.82365,1.82275,1.823,112900000.0
2008-10-06 12:01:00,1.823,1.823,1.8225,1.8229,222500000.0
2008-10-06 12:02:00,1.8229,1.82475,1.8229,1.82465,216700000.0
2008-10-06 12:03:00,1.82465,1.82655,1.82465,1.8265,217000000.0
2008-10-06 12:04:00,1.8265,1.8265,1.8254,1.8263,142200000.0
2008-10-06 12:05:00,1.8263,1.8263,1.8244,1.8246,172800000.0
2008-10-06 12:06:00,1.8246,1.82475,1.82405,1.8245,175500000.0
2008-10-06 12:07:00,1.8245,1.82495,1.82375,1.8245,242400000.0
2008-10-06 12:08:00,1.8245,1.82475,1.8245,1.82475,117600000.0
2008-10-06 12:09:00,1.82475,1.8249,1.82435,1.8249,96100000.0
2008-10-06 12:10:00,1.8249,1.8258,1.8249,1.8258,165200000.0
2008-10-06 12:11:00,1.8258,1.8259,1.8236,1.8246,337400003.0
2008-10-06 12:12:00,1.8246,1.82485,1.82405,1.82475,87700000.0
2008-10-06 12:13:00,1.82475,1.82565,1.82475,1.8249,208900000.0
2008-10-06 12:14:00,1.8249,1.82545,1.8242,1.8248,229400000.0
2008-10-06 12:15:00,1.8249,1.82595,1.8249,1.82545,114200000.0
2008-10-06 12:16:00,1.82565,1.8261,1.8252,1.8259,104500000.0
2008-10-06 12:17:00,1.8259,1.8265,1.8258,1.8265,131700000.0
2008-10-06 12:18:00,1.8266,1.8275,1.8266,1.8274,220700000.0
2008-10-06 12:19:00,1.8274,1.82855,1.82705,1.8284,354599999.0
2008-10-06 12:20:00,1.82835,1.83055,1.82795,1.8299,291400000.0
2008-10-06 12:21:00,1.8303,1.8303,1.8294,1.8298,242100000.0
2008-10-06 12:22:00,1.8298,1.83,1.8297,1.8299,155700000.0
2008-10-06 12:23:00,1.8298,1.8301,1.82915,1.83,158800000.0
2008-10-06 12:24:00,1.83,1.83005,1.82945,1.83,362500000.0
2008-10-06 12:25:00,1.83,1.83045,1.8295,1.8297,123600000.0
2008-10-06 12:26:00,1.8296,1.8301,1.8295,1.83,130800000.0
2008-10-06 12:27:00,1.82995,1.82995,1.82895,1.8297,94400000.0
2008-10-06 12:28:00,1.8297,1.83005,1.8296,1.8299,106700000.0
2008-10-06 12:29:00,1.83,1.83,1.8299,1.8299,15800000.0
2008-10-06 12:30:00,1.8299,1.8299,1.8298,1.8298,153300000.0
2008-10-06 12:31:00,1.8298,1.8298,1.8294,1.8297,153400000.0
2008-10-06 12:32:00,1.8297,1.8297,1.82805,1.8291,162000000.0
2008-10-06 12:33:00,1.8291,1.8291,1.82665,1.82805,388700000.0
2008-10-06 12:34:00,1.82785,1.82805,1.82615,1.8275,198000000.0
2008-10-06 12:35:00,1.8275,1.8275,1.8272,1.8272,128900000.0
2008-10-06 12:36:00,1.8273,1.8274,1.82575,1.82645,184400000.0
2008-10-06 12:37:00,1.82645,1.82695,1.8254,1.8263,227600000.0
2008-10-06 12:38:00,1.8262,1.82665,1.82525,1.826,581000000.0
2008-10-06 12:39:00,1.8259,1.82595,1.82495,1.8251,375300000.0
2008-10-06 12:40:00,1.8251,1.82575,1.8246,1.8251,111900000.0
2008-10-06 12:41:00,1.8251,1.8257,1.8249,1.8252,165000000.0
2008-10-06 12:42:00,1.82525,1.82545,1.82525,1.8254,44900000.0
2008-10-06 12:43:00,1.82545,1.8255,1.8245,1.8248,98800000.0
2008-10-06 12:44:00,1.8248,1.82515,1.8246,1.8251,88800000.0
2008-10-06 12:45:00,1.8251,1.8251,1.82435,1.8249,34800000.0
2008-10-06 12:46:00,1.82435,1.8247,1.82435,1.8245,40700000.0
2008-10-06 12:47:00,1.8245,1.8253,1.8245,1.8252,110500000.0
2008-10-06 12:48:00,1.82525,1.82545,1.8246,1.82485,48300000.0
2008-10-06 12:49:00,1.82485,1.8252,1.82475,1.825,87000000.0
2008-10-06 12:50:00,1.825,1.82525,1.8237,1.82395,148700000.0
2008-10-06 12:51:00,1.8239,1.8259,1.8237,1.8257,110000000.0
2008-10-06 12:52:00,1.8256,1.8256,1.82425,1.825,199300000.0
2008-10-06 12:53:00,1.825,1.825,1.8246,1.8246,167200000.0
2008-10-06 12:54:00,1.8246,1.825,1.8234,1.8238,230600000.0
2008-10-06 12:55:00,1.8236,1.8239,1.82205,1.82275,232900000.0
2008-10-06 12:56:00,1.82285,1.8237,1.8228,1.8235,218200000.0
2008-10-06 12:57:00,1.8235,1.824,1.82285,1.82345,116500000.0
2008-10-06 12:58:00,1.8233,1.8236,1.8223,1.8225,284700000.0
2008-10-06 12:59:00,1.8234,1.8235,1.82205,1.8224,255500000.0
2008-10-06 13:00:00,1.8224,1.8228,1.8221,1.8227,87400000.0
2008-10-06 13:01:00,1.8227,1.8227,1.8225,1.8227,121200000.0
2008-10-06 13:02:00,1.8227,1.8231,1.82165,1.8231,301300000.0
2008-10-06 13:03:00,1.8231,1.8236,1.82255,1.8228,190100000.0
2008-10-06 13:04:00,1.82295,1.82325,1.8224,1.8227,159300000.0
2008-10-06 13:05:00,1.8227,1.8231,1.82165,1.82175,133700000.0
2008-10-06 13:06:00,1.8217,1.8222,1.8217,1.8222,154300000.0
2008-10-06 13:07:00,1.8222,1.8227,1.8219,1.8222,82200000.0
2008-10-06 13:08:00,1.8222,1.8224,1.82155,1.8217,91200000.0
2008-10-06 13:09:00,1.8217,1.82195,1.82125,1.8216,87000000.0
2008-10-06 13:10:00,1.82165,1.8224,1.82155,1.8221,109100000.0
2008-10-06 13:11:00,1.8221,1.82255,1.8219,1.8221,167400000.0
2008-10-06 13:12:00,1.8221,1.8226,1.8221,1.8225,107600000.0
2008-10-06 13:13:00,1.8224,1.8237,1.8223,1.8235,167700000.0
2008-10-06 13:14:00,1.8235,1.8235,1.8235,1.8235,67200000.0
2008-10-06 13:15:00,1.8225,1.8236,1.8225,1.8236,158100000.0
2008-10-06 13:16:00,1.8236,1.824,1.82345,1.8238,128500000.0
2008-10-06 13:17:00,1.8238,1.8238,1.82295,1.8231,387200000.0
2008-10-06 13:18:00,1.8231,1.8231,1.82205,1.8228,20200000.0
2008-10-06 13:19:00,1.82285,1.82295,1.82265,1.82275,78200000.0
2008-10-06 13:20:00,1.8229,1.8229,1.8219,1.8225,215400000.0
2008-10-06 13:21:00,1.8225,1.8232,1.82225,1.8228,157000000.0
2008-10-06 13:22:00,1.8228,1.82375,1.8228,1.82365,128600000.0
2008-10-06 13:23:00,1.82355,1.82355,1.82215,1.8232,116500000.0
2008-10-06 13:24:00,1.8232,1.8233,1.823,1.823,147100000.0
2008-10-06 13:25:00,1.823,1.82345,1.8221,1.8228,230900000.0
2008-10-06 13:26:00,1.8228,1.8231,1.82195,1.8226,165500000.0
2008-10-06 13:27:00,1.82265,1.8233,1.8225,1.8233,31200000.0
2008-10-06 13:28:00,1.8233,1.8233,1.82225,1.82275,94900000.0
2008-10-06 13:29:00,1.82235,1.8229,1.82235,1.8229,40200000.0
2008-10-06 13:30:00,1.82295,1.8236,1.8229,1.82335,108800000.0
2008-10-06 13:31:00,1.82345,1.82375,1.823,1.8231,130500000.0
2008-10-06 13:32:00,1.823,1.8231,1.8227,1.8229,68000000.0
2008-10-06 13:33:00,1.8229,1.8229,1.82185,1.822,126800000.0
2008-10-06 13:34:00,1.822,1.822,1.8212,1.8213,175200000.0
2008-10-06 13:35:00,1.8212,1.8213,1.82015,1.8207,75900000.0
2008-10-06 13:36:00,1.8208,1.8208,1.8208,1.8208,10800000.0
2008-10-06 13:37:00,1.8208,1.8208,1.8194,1.82,111200000.0
2008-10-06 13:38:00,1.82,1.8203,1.81915,1.8202,98100000.0
2008-10-06 13:39:00,1.8202,1.82095,1.8201,1.82095,47200000.0
2008-10-06 13:40:00,1.821,1.8213,1.8209,1.82125,110100000.0
2008-10-06 13:41:00,1.8213,1.82155,1.81995,1.8215,181200000.0
2008-10-06 13:42:00,1.8215,1.8215,1.8206,1.821,219400000.0
2008-10-06 13:43:00,1.821,1.821,1.82045,1.8206,67600000.0
2008-10-06 13:44:00,1.8206,1.8206,1.8201,1.8203,115200000.0
2008-10-06 13:45:00,1.8203,1.8203,1.8191,1.8194,287900000.0
2008-10-06 13:46:00,1.81945,1.8199,1.8194,1.81985,92800000.0
2008-10-06 13:47:00,1.8199,1.8207,1.8197,1.8201,206500000.0
2008-10-06 13:48:00,1.8201,1.82015,1.82,1.8201,118400000.0
2008-10-06 13:49:00,1.8201,1.8207,1.8201,1.8207,188700000.0
2008-10-06 13:50:00,1.8208,1.82105,1.82015,1.8207,96400000.0
2008-10-06 13:51:00,1.8203,1.82105,1.8203,1.82105,74200000.0
2008-10-06 13:52:00,1.82105,1.82295,1.82105,1.82265,142000000.0
2008-10-06 13:53:00,1.8226,1.8231,1.82195,1.8222,166000000.0
2008-10-06 13:54:00,1.8223,1.823,1.82185,1.82235,186300000.0
2008-10-06 13:55:00,1.82255,1.8227,1.82165,1.8223,256400000.0
2008-10-06 13:56:00,1.8222,1.8223,1.8211,1.82175,204300000.0
2008-10-06 13:57:00,1.8219,1.8219,1.8217,1.8219,23600000.0
2008-10-06 13:58:00,1.8219,1.8219,1.8218,1.8219,20400000.0
2008-10-06 13:59:00,1.8215,1.8218,1.82075,1.8213,89400000.0
2008-10-06 14:00:00,1.8214,1.8218,1.8214,1.8215,112200000.0
2008-10-06 14:01:00,1.8216,1.82215,1.82155,1.8221,50800000.0
2008-10-06 14:02:00,1.8221,1.8221,1.8219,1.8221,53600000.0
2008-10-06 14:03:00,1.8219,1.8221,1.821,1.8214,518399986.0
2008-10-06 14:04:00,1.8214,1.8214,1.82085,1.821,145200000.0
2008-10-06 14:05:00,1.821,1.821,1.8203,1.8204,348100000.0
2008-10-06 14:06:00,1.8203,1.82045,1.8202,1.8202,140400000.0
2008-10-06 14:07:00,1.8202,1.82035,1.82,1.8203,190500000.0
2008-10-06 14:08:00,1.8203,1.8204,1.81995,1.8203,289600000.0
2008-10-06 14:09:00,1.8203,1.82085,1.8202,1.8207,111800000.0
2008-10-06 14:10:00,1.8207,1.8209,1.8207,1.8207,41300000.0
2008-10-06 14:11:00,1.8207,1.8208,1.8207,1.8208,20200000.0
2008-10-06 14:12:00,1.8203,1.8205,1.8203,1.8205,162400000.0
2008-10-06 14:13:00,1.8209,1.821,1.8207,1.8207,162400000.0
2008-10-06 14:14:00,1.8207,1.8216,1.82055,1.8215,206800000.0
2008-10-06 14:15:00,1.8217,1.8231,1.82135,1.8218,380600000.0
2008-10-06 14:16:00,1.8217,1.82385,1.82115,1.82325,306400000.0
2008-10-06 14:17:00,1.82335,1.8235,1.822,1.8227,295900000.0
2008-10-06 14:18:00,1.8227,1.82305,1.82235,1.8229,202800000.0
2008-10-06 14:19:00,1.82305,1.8249,1.82305,1.8243,171200000.0
2008-10-06 14:20:00,1.82435,1.8249,1.8233,1.82395,300400000.0
2008-10-06 14:21:00,1.8241,1.8244,1.8239,1.8244,97700000.0
2008-10-06 14:22:00,1.8244,1.82465,1.8243,1.8244,147800000.0
2008-10-06 14:23:00,1.8244,1.8263,1.8242,1.8263,255200000.0
2008-10-06 14:24:00,1.82615,1.8269,1.825,1.8253,193000000.0
2008-10-06 14:25:00,1.82535,1.8257,1.82455,1.8248,100800000.0
2008-10-06 14:26:00,1.8248,1.8249,1.8246,1.8248,131900000.0
2008-10-06 14:27:00,1.8248,1.8248,1.82345,1.8244,269700000.0
2008-10-06 14:28:00,1.8244,1.8248,1.82405,1.8247,139500000.0
2008-10-06 14:29:00,1.8247,1.82535,1.82435,1.8246,259400000.0
2008-10-06 14:30:00,1.82475,1.8249,1.8245,1.8248,125600000.0
2008-10-06 14:31:00,1.8248,1.8252,1.8239,1.82445,243000000.0
2008-10-06 14:32:00,1.8245,1.8247,1.8242,1.8243,140700000.0
2008-10-06 14:33:00,1.8243,1.82465,1.82335,1.82385,137300000.0
2008-10-06 14:34:00,1.8238,1.82465,1.8233,1.8246,195200000.0
2008-10-06 14:35:00,1.8246,1.8249,1.82365,1.82385,298500000.0
2008-10-06 14:36:00,1.824,1.8244,1.8237,1.8238,163700000.0
2008-10-06 14:37:00,1.8238,1.8246,1.82295,1.824,228400000.0
2008-10-06 14:38:00,1.824,1.8245,1.82335,1.8243,284000000.0
2008-10-06 14:39:00,1.82435,1.8246,1.82395,1.8243,91500000.0
2008-10-06 14:40:00,1.8243,1.8243,1.82345,1.82385,79900000.0
2008-10-06 14:41:00,1.8239,1.8243,1.82375,1.8238,41100000.0
2008-10-06 14:42:00,1.82395,1.8243,1.82355,1.8242,103700000.0
2008-10-06 14:43:00,1.82425,1.82425,1.82285,1.8233,194500000.0
2008-10-06 14:44:00,1.8233,1.8236,1.8233,1.8236,81700000.0
2008-10-06 14:45:00,1.8236,1.8237,1.82285,1.82295,160700000.0
2008-10-06 14:46:00,1.8229,1.8234,1.82195,1.82335,185400000.0
2008-10-06 14:47:00,1.8234,1.8239,1.82285,1.8237,159000000.0
2008-10-06 14:48:00,1.8237,1.8237,1.82255,1.8232,212600000.0
2008-10-06 14:49:00,1.8232,1.8236,1.8231,1.8233,228400000.0
2008-10-06 14:50:00,1.82365,1.82455,1.8236,1.8244,107900000.0
2008-10-06 14:51:00,1.8244,1.8246,1.82375,1.8242,118000000.0
2008-10-06 14:52:00,1.8242,1.8242,1.8237,1.8238,168000000.0
2008-10-06 14:53:00,1.8238,1.8242,1.8238,1.8242,83000000.0
2008-10-06 14:54:00,1.8242,1.8245,1.82395,1.82395,207900000.0
2008-10-06 14:55:00,1.824,1.8243,1.82385,1.8243,191600000.0
2008-10-06 14:56:00,1.8243,1.8251,1.8243,1.82505,90300000.0
2008-10-06 14:57:00,1.82495,1.8254,1.8248,1.8254,39000000.0
2008-10-06 14:58:00,1.82545,1.8261,1.82515,1.82555,157900000.0
2008-10-06 14:59:00,1.8255,1.8255,1.8239,1.8242,93100000.0
2008-10-06 15:00:00,1.8242,1.8246,1.8241,1.8245,138200000.0
2008-10-06 15:01:00,1.8245,1.8246,1.8244,1.8246,72000000.0
2008-10-06 15:02:00,1.8246,1.8246,1.8236,1.824,110800000.0
2008-10-06 15:03:00,1.824,1.824,1.82285,1.82315,137700000.0
2008-10-06 15:04:00,1.8237,1.8237,1.8226,1.8237,143400000.0
2008-10-06 15:05:00,1.8237,1.8243,1.82355,1.8237,114600000.0
2008-10-06 15:06:00,1.8237,1.8238,1.8237,1.8238,14600000.0
2008-10-06 15:07:00,1.8237,1.8238,1.82235,1.8229,173100000.0
2008-10-06 15:08:00,1.8229,1.8229,1.8229,1.8229,38400000.0
2008-10-06 15:09:00,1.8228,1.8232,1.8224,1.8232,189000000.0
2008-10-06 15:10:00,1.8232,1.8234,1.82235,1.8227,227600000.0
2008-10-06 15:11:00,1.8227,1.8229,1.8222,1.8228,313400000.0
2008-10-06 15:12:00,1.8228,1.823,1.8224,1.8229,249800000.0
2008-10-06 15:13:00,1.823,1.8232,1.8228,1.8228,172900000.0
2008-10-06 15:14:00,1.8228,1.82315,1.8223,1.8223,217000000.0
2008-10-06 15:15:00,1.8223,1.8235,1.8223,1.8235,108200000.0
2008-10-06 15:16:00,1.82355,1.8237,1.82225,1.8225,210700000.0
2008-10-06 15:17:00,1.8225,1.82325,1.8222,1.8226,191600000.0
2008-10-06 15:18:00,1.8226,1.82335,1.8224,1.82335,75100000.0
2008-10-06 15:19:00,1.8234,1.82535,1.82325,1.8252,160600000.0
2008-10-06 15:20:00,1.82535,1.8274,1.82515,1.82735,226200000.0
2008-10-06 15:21:00,1.8273,1.82755,1.8253,1.8257,224600000.0
2008-10-06 15:22:00,1.8257,1.8272,1.8255,1.8255,205600000.0
2008-10-06 15:23:00,1.8254,1.82625,1.82535,1.8261,332500000.0
2008-10-06 15:24:00,1.8261,1.8261,1.82545,1.826,318800000.0
2008-10-06 15:25:00,1.8259,1.8262,1.8246,1.8261,195700000.0
2008-10-06 15:26:00,1.826,1.82715,1.826,1.8268,157000000.0
2008-10-06 15:27:00,1.82685,1.8279,1.82665,1.8279,153700000.0
2008-10-06 15:28:00,1.8279,1.83055,1.8279,1.83025,122700000.0
2008-10-06 15:29:00,1.82985,1.83015,1.82925,1.8298,213500000.0
2008-10-06 15:30:00,1.82995,1.82995,1.82695,1.82775,335600000.0
2008-10-06 15:31:00,1.82795,1.8312,1.82795,1.83075,346400000.0
2008-10-06 15:32:00,1.83095,1.83095,1.8291,1.82935,221000000.0
2008-10-06 15:33:00,1.82935,1.8314,1.82935,1.8313,238100000.0
2008-10-06 15:34:00,1.8313,1.83165,1.83075,1.831,221400000.0
2008-10-06 15:35:00,1.83105,1.8318,1.8303,1.8318,200200000.0
2008-10-06 15:36:00,1.8318,1.8318,1.8312,1.8312,137500000.0
2008-10-06 15:37:00,1.8312,1.8316,1.83025,1.83125,156200000.0
2008-10-06 15:38:00,1.8313,1.83175,1.8311,1.8311,184700000.0
2008-10-06 15:39:00,1.83115,1.83175,1.83075,1.8317,259800000.0
2008-10-06 15:40:00,1.8313,1.8323,1.8313,1.8321,104400000.0
2008-10-06 15:41:00,1.832,1.8323,1.8316,1.8317,168100000.0
2008-10-06 15:42:00,1.83165,1.8319,1.8315,1.8316,64200000.0
2008-10-06 15:43:00,1.8316,1.8318,1.83145,1.8315,100900000.0
2008-10-06 15:44:00,1.83155,1.8317,1.8312,1.8316,311000000.0
2008-10-06 15:45:00,1.8316,1.8325,1.83135,1.8324,282800000.0
2008-10-06 15:46:00,1.83235,1.83235,1.8317,1.832,182400000.0
2008-10-06 15:47:00,1.832,1.832,1.8304,1.8304,193400000.0
2008-10-06 15:48:00,1.8304,1.8307,1.8297,1.82985,136100000.0
2008-10-06 15:49:00,1.8298,1.83085,1.8282,1.82915,226100000.0
2008-10-06 15:50:00,1.8291,1.82955,1.82865,1.829,188600000.0
2008-10-06 15:51:00,1.829,1.82935,1.8284,1.829,135200000.0
2008-10-06 15:52:00,1.829,1.82995,1.82825,1.8293,235300000.0
2008-10-06 15:53:00,1.8293,1.8297,1.8284,1.8297,36700000.0
2008-10-06 15:54:00,1.82975,1.8309,1.82955,1.8308,165300000.0
2008-10-06 15:55:00,1.8308,1.8308,1.82945,1.83035,439400000.0
2008-10-06 15:56:00,1.83025,1.83145,1.83025,1.8313,188500000.0
2008-10-06 15:57:00,1.8313,1.83515,1.8309,1.8346,303600000.0
2008-10-06 15:58:00,1.8346,1.83895,1.8346,1.8388,296700000.0
2008-10-06 15:59:00,1.8388,1.8394,1.8376,1.83805,408200000.0
2008-10-06 16:00:00,1.83805,1.8393,1.83805,1.83855,288800000.0
2008-10-06 16:01:00,1.83855,1.8387,1.83635,1.83655,272400000.0
2008-10-06 16:02:00,1.8366,1.8388,1.8345,1.83535,349900000.0
2008-10-06 16:03:00,1.83535,1.8391,1.83535,1.8391,378100000.0
2008-10-06 16:04:00,1.8383,1.83935,1.83755,1.83935,479600000.0
2008-10-06 16:05:00,1.83945,1.84105,1.83935,1.8407,314300000.0
2008-10-06 16:06:00,1.8407,1.841,1.8399,1.8408,591900000.0
2008-10-06 16:07:00,1.8408,1.8416,1.84075,1.84125,218000000.0
2008-10-06 16:08:00,1.8413,1.8444,1.8412,1.84325,186600000.0
2008-10-06 16:09:00,1.8434,1.84375,1.8434,1.8437,276200000.0
2008-10-06 16:10:00,1.84375,1.84405,1.84345,1.844,185000000.0
2008-10-06 16:11:00,1.844,1.8556,1.844,1.8544,410100000.0
2008-10-06 16:12:00,1.8545,1.85965,1.8519,1.8593,476799998.0
2008-10-06 16:13:00,1.8594,1.86525,1.85715,1.86495,551100000.0
2008-10-06 16:14:00,1.86495,1.87405,1.86115,1.8734,521499999.0
2008-10-06 16:15:00,1.87265,1.87435,1.86835,1.87435,400100003.0
2008-10-06 16:16:00,1.87435,1.87955,1.8738,1.8757,412100000.0
2008-10-06 16:17:00,1.8757,1.87665,1.87405,1.8761,332200000.0
2008-10-06 16:18:00,1.8761,1.87875,1.8744,1.87775,327100000.0
2008-10-06 16:19:00,1.87835,1.89125,1.87685,1.8891,261700000.0
2008-10-06 16:20:00,1.8882,1.88955,1.8824,1.88555,561099998.0
2008-10-06 16:21:00,1.8857,1.8866,1.8819,1.8827,437500000.0
2008-10-06 16:22:00,1.8828,1.886,1.87605,1.87725,333400000.0
2008-10-06 16:23:00,1.8772,1.87755,1.87325,1.8757,293000001.0
2008-10-06 16:24:00,1.8761,1.8818,1.87505,1.88175,257100000.0
2008-10-06 16:25:00,1.88175,1.8856,1.88105,1.8815,261300000.0
2008-10-06 16:26:00,1.8824,1.8874,1.87845,1.8855,314600000.0
2008-10-06 16:27:00,1.8857,1.88715,1.8845,1.88515,301500000.0
2008-10-06 16:28:00,1.88505,1.8891,1.88405,1.8886,367400000.0
2008-10-06 16:29:00,1.8886,1.8888,1.88635,1.8874,314000000.0
2008-10-06 16:30:00,1.88745,1.8875,1.882,1.88265,444800000.0
2008-10-06 16:31:00,1.8826,1.88425,1.8798,1.8805,192900000.0
2008-10-06 16:32:00,1.8807,1.8821,1.8783,1.8807,266200000.0
2008-10-06 16:33:00,1.8809,1.88765,1.8804,1.8875,187600000.0
2008-10-06 16:34:00,1.88745,1.897,1.88625,1.897,266400000.0
2008-10-06 16:35:00,1.897,1.9052,1.897,1.9047,505900000.0
2008-10-06 16:36:00,1.9047,1.9128,1.90405,1.91235,358700000.0
2008-10-06 16:37:00,1.9124,1.9316,1.9123,1.9279,254700000.0
2008-10-06 16:38:00,1.92815,1.92825,1.9158,1.9166,655799999.0
2008-10-06 16:39:00,1.9177,1.91925,1.91535,1.91925,388500000.0
2008-10-06 16:40:00,1.91965,1.91985,1.9108,1.9125,527800000.0
2008-10-06 16:41:00,1.9128,1.9131,1.9089,1.91175,243900000.0
2008-10-06 16:42:00,1.9115,1.91475,1.9093,1.91,312600000.0
2008-10-06 16:43:00,1.91,1.91115,1.9079,1.9094,458600000.0
2008-10-06 16:44:00,1.90945,1.90965,1.9075,1.9082,332100000.0
2008-10-06 16:45:00,1.90815,1.9136,1.90815,1.9093,159400000.0
2008-10-06 16:46:00,1.90945,1.91035,1.90735,1.9087,257600000.0
2008-10-06 16:47:00,1.9087,1.91105,1.90775,1.90935,265300000.0
2008-10-06 16:48:00,1.9096,1.9096,1.90675,1.9071,265300000.0
2008-10-06 16:49:00,1.90715,1.90715,1.90335,1.9038,258800000.0
2008-10-06 16:50:00,1.9043,1.90435,1.89985,1.89985,221700000.0
2008-10-06 16:51:00,1.9,1.9007,1.89385,1.89455,226300000.0
2008-10-06 16:52:00,1.8943,1.8947,1.8906,1.8912,796100000.0
2008-10-06 16:53:00,1.8912,1.89135,1.88805,1.8905,299700001.0
2008-10-06 16:54:00,1.8905,1.8905,1.888,1.8882,261400000.0
2008-10-06 16:55:00,1.8882,1.8882,1.88335,1.8871,169900000.0
2008-10-06 16:56:00,1.88705,1.8881,1.8838,1.8852,250800000.0
2008-10-06 16:57:00,1.8852,1.8852,1.88245,1.8838,192100000.0
2008-10-06 16:58:00,1.8838,1.891,1.8837,1.891,255000000.0
2008-10-06 16:59:00,1.8908,1.89305,1.8891,1.89105,342400000.0
2008-10-06 17:00:00,1.89065,1.8916,1.88725,1.8879,604999998.0
2008-10-06 17:01:00,1.88735,1.8879,1.8853,1.8856,323500000.0
2008-10-06 17:02:00,1.88545,1.8857,1.88235,1.8828,299400000.0
2008-10-06 17:03:00,1.8828,1.88415,1.8827,1.8839,246700000.0
2008-10-06 17:04:00,1.8841,1.8843,1.88155,1.88155,351600000.0
2008-10-06 17:05:00,1.88155,1.88155,1.87875,1.8795,200100000.0
2008-10-06 17:06:00,1.87965,1.8815,1.87955,1.88105,188600000.0
2008-10-06 17:07:00,1.88085,1.88125,1.8785,1.8786,140800000.0
2008-10-06 17:08:00,1.8786,1.88145,1.8785,1.88145,218300000.0
2008-10-06 17:09:00,1.8818,1.8845,1.8818,1.8839,388300000.0
2008-10-06 17:10:00,1.8839,1.8839,1.8776,1.8781,712600000.0
2008-10-06 17:11:00,1.8781,1.88005,1.87705,1.8781,589000005.0
2008-10-06 17:12:00,1.8781,1.8781,1.875,1.8753,318500002.0
2008-10-06 17:13:00,1.8754,1.87565,1.8736,1.8739,296700000.0
2008-10-06 17:14:00,1.8739,1.8753,1.8737,1.8751,241600000.0
2008-10-06 17:15:00,1.8751,1.87565,1.8725,1.87415,264200000.0
2008-10-06 17:16:00,1.87435,1.877,1.87435,1.8765,252700000.0
2008-10-06 17:17:00,1.8765,1.88665,1.8765,1.8786,646300000.0
2008-10-06 17:18:00,1.8785,1.8785,1.8742,1.875,477900001.0
2008-10-06 17:19:00,1.875,1.8763,1.8736,1.87535,581600000.0
2008-10-06 17:20:00,1.8753,1.878,1.87525,1.87745,320100000.0
2008-10-06 17:21:00,1.8776,1.88135,1.8775,1.88135,262699999.0
2008-10-06 17:22:00,1.8813,1.88235,1.88045,1.88235,237300001.0
2008-10-06 17:23:00,1.8822,1.88425,1.88205,1.8842,149699999.0
2008-10-06 17:24:00,1.88425,1.8854,1.8835,1.88385,385700000.0
2008-10-06 17:25:00,1.88385,1.884,1.88185,1.8827,410300000.0
2008-10-06 17:26:00,1.8826,1.8826,1.8807,1.8809,440600003.0
2008-10-06 17:27:00,1.8809,1.88125,1.8796,1.8804,441300002.0
2008-10-06 17:28:00,1.8806,1.8818,1.8795,1.8814,981499999.0
2008-10-06 17:29:00,1.8814,1.8816,1.8812,1.8814,88300000.0
2008-10-06 17:30:00,1.8814,1.88195,1.8813,1.8814,104700000.0
2008-10-06 17:31:00,1.8814,1.8815,1.8813,1.8815,667900006.0
2008-10-06 17:32:00,1.8813,1.8813,1.87855,1.8802,282099998.0
2008-10-06 17:33:00,1.8802,1.8808,1.8802,1.8804,110700000.0
2008-10-06 17:34:00,1.8804,1.88125,1.8799,1.881,135600000.0
2008-10-06 17:35:00,1.88105,1.8831,1.88065,1.8831,135800000.0
2008-10-06 17:36:00,1.88315,1.8837,1.88055,1.8807,169400000.0
2008-10-06 17:37:00,1.8807,1.883,1.8784,1.8823,326200001.0
2008-10-06 17:38:00,1.8825,1.88385,1.8823,1.8832,118400000.0
2008-10-06 17:39:00,1.8834,1.88465,1.8829,1.88465,89100000.0
2008-10-06 17:40:00,1.88495,1.8851,1.8839,1.8849,116800000.0
2008-10-06 17:41:00,1.8839,1.88435,1.8839,1.8843,71700000.0
2008-10-06 17:42:00,1.8842,1.8843,1.8826,1.8832,176900000.0
2008-10-06 17:43:00,1.8832,1.8832,1.883,1.8832,50200000.0
2008-10-06 17:44:00,1.8832,1.8832,1.88055,1.8811,134000000.0
2008-10-06 17:45:00,1.8811,1.8811,1.88015,1.88075,194300000.0
2008-10-06 17:46:00,1.8807,1.8836,1.8807,1.8828,250200000.0
2008-10-06 17:47:00,1.8828,1.8831,1.88205,1.8829,177600000.0
2008-10-06 17:48:00,1.8829,1.88385,1.8829,1.8836,116600000.0
2008-10-06 17:49:00,1.8836,1.8856,1.8836,1.88555,116800000.0
2008-10-06 17:50:00,1.8854,1.8868,1.8854,1.8864,157200000.0
2008-10-06 17:51:00,1.88655,1.89015,1.88635,1.89,199100000.0
2008-10-06 17:52:00,1.89035,1.89905,1.89035,1.89895,270900000.0
2008-10-06 17:53:00,1.899,1.8991,1.8965,1.8967,266600000.0
2008-10-06 17:54:00,1.8967,1.8967,1.89345,1.894,533200000.0
2008-10-06 17:55:00,1.8941,1.89525,1.8941,1.8944,205600000.0
2008-10-06 17:56:00,1.895,1.895,1.8938,1.8941,138200000.0
2008-10-06 17:57:00,1.8941,1.8941,1.89335,1.8935,102800000.0
2008-10-06 17:58:00,1.8935,1.8935,1.89235,1.8925,306800000.0
2008-10-06 17:59:00,1.8925,1.89305,1.8925,1.8926,63100000.0
2008-10-06 18:00:00,1.8926,1.8926,1.8921,1.8921,82000000.0
2008-10-06 18:01:00,1.8921,1.89215,1.8905,1.8909,486799994.0
2008-10-06 18:02:00,1.8909,1.891,1.8897,1.89085,1058599968.0
2008-10-06 18:03:00,1.8907,1.89075,1.887,1.8872,191100000.0
2008-10-06 18:04:00,1.8872,1.8883,1.8871,1.888,109500000.0
2008-10-06 18:05:00,1.88825,1.8907,1.88825,1.89065,188000000.0
2008-10-06 18:06:00,1.89075,1.891,1.8906,1.8909,165700000.0
2008-10-06 18:07:00,1.8909,1.89395,1.8909,1.89395,167400000.0
2008-10-06 18:08:00,1.8941,1.8958,1.894,1.8957,141900000.0
2008-10-06 18:09:00,1.8957,1.8976,1.8954,1.897,114500000.0
2008-10-06 18:10:00,1.897,1.898,1.8969,1.897,458600000.0
2008-10-06 18:11:00,1.897,1.8971,1.89465,1.8955,261200000.0
2008-10-06 18:12:00,1.89575,1.89665,1.8953,1.89665,123800000.0
2008-10-06 18:13:00,1.8963,1.8974,1.89555,1.8969,60300000.0
2008-10-06 18:14:00,1.897,1.8972,1.8946,1.8963,124600000.0
2008-10-06 18:15:00,1.8953,1.8973,1.89495,1.8973,262900000.0
2008-10-06 18:16:00,1.8977,1.9057,1.89755,1.90555,240100000.0
2008-10-06 18:17:00,1.9053,1.9068,1.90265,1.9064,242100000.0
2008-10-06 18:18:00,1.9064,1.907,1.90515,1.90535,221200000.0
2008-10-06 18:19:00,1.9055,1.9055,1.9014,1.9021,374300000.0
2008-10-06 18:20:00,1.90235,1.905,1.9009,1.9011,295800000.0
2008-10-06 18:21:00,1.9011,1.9011,1.8992,1.89935,172800000.0
2008-10-06 18:22:00,1.8996,1.89975,1.89775,1.8986,388800004.0
2008-10-06 18:23:00,1.89885,1.9005,1.89875,1.89995,212800000.0
2008-10-06 18:24:00,1.90005,1.90255,1.89975,1.9015,354300001.0
2008-10-06 18:25:00,1.9014,1.90255,1.90085,1.9012,295900000.0
2008-10-06 18:26:00,1.9012,1.9012,1.8981,1.89955,292700000.0
2008-10-06 18:27:00,1.8997,1.9003,1.8993,1.9,142800000.0
2008-10-06 18:28:00,1.90005,1.90005,1.8952,1.8968,274400000.0
2008-10-06 18:29:00,1.8968,1.89765,1.8967,1.89735,176900000.0
2008-10-06 18:30:00,1.89755,1.8976,1.8972,1.8973,19200000.0
2008-10-06 18:31:00,1.89755,1.89775,1.89715,1.8973,59400000.0
2008-10-06 18:32:00,1.8973,1.89775,1.8968,1.8972,64100000.0
2008-10-06 18:33:00,1.8972,1.8972,1.8963,1.8963,368000000.0
2008-10-06 18:34:00,1.8963,1.8975,1.8963,1.89705,173200000.0
2008-10-06 18:35:00,1.8972,1.8975,1.8972,1.89745,25700000.0
2008-10-06 18:36:00,1.89745,1.8994,1.8973,1.8987,141300000.0
2008-10-06 18:37:00,1.8987,1.8994,1.89845,1.89915,55000000.0
2008-10-06 18:38:00,1.89935,1.90155,1.89905,1.9013,88600000.0
2008-10-06 18:39:00,1.9013,1.90155,1.9013,1.9015,87700000.0
2008-10-06 18:40:00,1.9015,1.90335,1.9013,1.903,245600000.0
2008-10-06 18:41:00,1.903,1.90495,1.903,1.9045,223800000.0
2008-10-06 18:42:00,1.9046,1.90605,1.9045,1.90535,307200000.0
2008-10-06 18:43:00,1.9055,1.9055,1.9036,1.9038,208400000.0
2008-10-06 18:44:00,1.9038,1.9038,1.9009,1.90105,199500000.0
2008-10-06 18:45:00,1.9013,1.9022,1.90115,1.9022,103900000.0
2008-10-06 18:46:00,1.9025,1.90535,1.9025,1.9047,307700000.0
2008-10-06 18:47:00,1.9047,1.9047,1.9031,1.9033,118800000.0
2008-10-06 18:48:00,1.9033,1.9033,1.9033,1.9033,264000000.0
2008-10-06 18:49:00,1.9034,1.90405,1.9034,1.9034,89400000.0
2008-10-06 18:50:00,1.9035,1.90385,1.9035,1.9037,705300001.0
2008-10-06 18:51:00,1.90355,1.9048,1.90355,1.9045,62600000.0
2008-10-06 18:52:00,1.90455,1.9051,1.90425,1.90455,155400000.0
2008-10-06 18:53:00,1.9045,1.90495,1.9045,1.9045,334200000.0
2008-10-06 18:54:00,1.9045,1.905,1.9044,1.9047,65600000.0
2008-10-06 18:55:00,1.9047,1.90525,1.90445,1.90495,113200000.0
2008-10-06 18:56:00,1.9051,1.9051,1.9051,1.9051,20400000.0
2008-10-06 18:57:00,1.9051,1.9064,1.90495,1.906,239700000.0
2008-10-06 18:58:00,1.906,1.9063,1.906,1.906,220300000.0
2008-10-06 18:59:00,1.906,1.90765,1.906,1.9074,159600000.0
2008-10-06 19:00:00,1.9075,1.90835,1.90715,1.90835,205400000.0
2008-10-06 19:01:00,1.90835,1.90955,1.90835,1.9089,232200000.0
2008-10-06 19:02:00,1.9089,1.9089,1.9089,1.9089,516000000.0
2008-10-06 19:03:00,1.9088,1.9088,1.9063,1.9066,285200000.0
2008-10-06 19:04:00,1.9066,1.9066,1.90425,1.9061,119000000.0
2008-10-06 19:05:00,1.9061,1.9061,1.9041,1.90575,183200000.0
2008-10-06 19:06:00,1.9059,1.9059,1.9037,1.90405,194900000.0
2008-10-06 19:07:00,1.90405,1.90445,1.9038,1.9038,106100000.0
2008-10-06 19:08:00,1.90385,1.9046,1.90355,1.90375,55300000.0
2008-10-06 19:09:00,1.9039,1.905,1.9039,1.9047,73300000.0
2008-10-06 19:10:00,1.9047,1.9047,1.9047,1.9047,183600000.0
2008-10-06 19:11:00,1.9047,1.9047,1.9047,1.9047,136800000.0
2008-10-06 19:12:00,1.9047,1.9047,1.9028,1.9029,148800000.0
2008-10-06 19:13:00,1.9029,1.90335,1.9029,1.9032,43700000.0
2008-10-06 19:14:00,1.9032,1.9032,1.9028,1.9029,50400000.0
2008-10-06 19:15:00,1.9029,1.90385,1.90215,1.9023,358800000.0
2008-10-06 19:16:00,1.9023,1.9023,1.9006,1.9012,245400000.0
2008-10-06 19:17:00,1.9012,1.90205,1.9011,1.9012,80200000.0
2008-10-06 19:18:00,1.9012,1.9024,1.9012,1.90225,71100000.0
2008-10-06 19:19:00,1.9022,1.9022,1.902,1.902,23700000.0
2008-10-06 19:20:00,1.9021,1.9021,1.902,1.902,8200000.0
2008-10-06 19:21:00,1.902,1.902,1.9016,1.9017,18000000.0
2008-10-06 19:22:00,1.9017,1.90185,1.9017,1.90185,40400000.0
2008-10-06 19:23:00,1.9018,1.9031,1.9017,1.90245,80900000.0
2008-10-06 19:24:00,1.90235,1.90325,1.90215,1.9028,130000000.0
2008-10-06 19:25:00,1.9028,1.903,1.9027,1.9028,245400001.0
2008-10-06 19:26:00,1.9028,1.9028,1.9026,1.9027,169199998.0
2008-10-06 19:27:00,1.90215,1.9028,1.90215,1.90265,519199982.0
2008-10-06 19:28:00,1.9026,1.90265,1.9026,1.90265,95099998.0
2008-10-06 19:29:00,1.9026,1.90285,1.9026,1.9027,123299997.0
2008-10-06 19:30:00,1.9027,1.9027,1.9027,1.9027,4800000.0
2008-10-06 19:31:00,1.9027,1.9027,1.90215,1.9023,192000000.0
2008-10-06 19:32:00,1.9023,1.9025,1.9022,1.9023,26000000.0
2008-10-06 19:33:00,1.9023,1.90335,1.9023,1.9027,117800000.0
2008-10-06 19:34:00,1.9028,1.9031,1.90275,1.9029,82300000.0
2008-10-06 19:35:00,1.90295,1.90405,1.9027,1.9034,136900001.0
2008-10-06 19:36:00,1.9034,1.9037,1.9034,1.9034,70800000.0
2008-10-06 19:37:00,1.9039,1.90585,1.9039,1.90495,225799998.0
2008-10-06 19:38:00,1.9051,1.90525,1.9051,1.9051,74800000.0
2008-10-06 19:39:00,1.9051,1.9051,1.9049,1.9051,32400000.0
2008-10-06 19:40:00,1.9051,1.9061,1.9051,1.90605,75300000.0
2008-10-06 19:41:00,1.906,1.9069,1.906,1.9069,128300000.0
2008-10-06 19:42:00,1.9067,1.9069,1.90625,1.9064,202600000.0
2008-10-06 19:43:00,1.9064,1.90905,1.90635,1.9089,236500000.0
2008-10-06 19:44:00,1.90885,1.90885,1.9075,1.9077,64200000.0
2008-10-06 19:45:00,1.9077,1.9098,1.9077,1.9094,126200000.0
2008-10-06 19:46:00,1.91005,1.91105,1.9091,1.91035,244500000.0
2008-10-06 19:47:00,1.90995,1.9106,1.9091,1.9093,983800015.0
2008-10-06 19:48:00,1.9093,1.91055,1.9093,1.9104,174300002.0
2008-10-06 19:49:00,1.9104,1.9162,1.9104,1.9162,185900000.0
2008-10-06 19:50:00,1.9162,1.9174,1.91525,1.9154,647700031.0
2008-10-06 19:51:00,1.9154,1.91545,1.9139,1.91535,444100008.0
2008-10-06 19:52:00,1.9155,1.91655,1.9154,1.9158,131500000.0
2008-10-06 19:53:00,1.9158,1.9158,1.9124,1.9134,254200000.0
2008-10-06 19:54:00,1.9134,1.91345,1.91085,1.9125,190400000.0
2008-10-06 19:55:00,1.9125,1.9125,1.91,1.9122,143600000.0
2008-10-06 19:56:00,1.91225,1.9132,1.912,1.9122,43500000.0
2008-10-06 19:57:00,1.912,1.912,1.91105,1.9116,1300900000.0
2008-10-06 19:58:00,1.9116,1.9116,1.91105,1.9112,353000000.0
2008-10-06 19:59:00,1.9112,1.91185,1.91075,1.9109,209700000.0
2008-10-06 20:00:00,1.9109,1.91275,1.9109,1.9126,241200000.0
2008-10-06 20:01:00,1.91255,1.91405,1.9122,1.91395,201800000.0
2008-10-06 20:02:00,1.9141,1.9151,1.9137,1.91435,86500000.0
2008-10-06 20:03:00,1.9141,1.9142,1.9134,1.91345,313600000.0
2008-10-06 20:04:00,1.91355,1.91435,1.9135,1.9141,132000000.0
2008-10-06 20:05:00,1.914,1.9146,1.9139,1.9144,199100001.0
2008-10-06 20:06:00,1.9144,1.91445,1.91385,1.9144,106400001.0
2008-10-06 20:07:00,1.9144,1.9144,1.9133,1.9135,248400001.0
2008-10-06 20:08:00,1.91375,1.9144,1.91375,1.9144,166500000.0
2008-10-06 20:09:00,1.91445,1.91605,1.9144,1.9158,104100000.0
2008-10-06 20:10:00,1.9154,1.9158,1.9154,1.9158,29600000.0
2008-10-06 20:11:00,1.916,1.91645,1.9156,1.9162,55700000.0
2008-10-06 20:12:00,1.9161,1.91725,1.9161,1.9169,266200000.0
2008-10-06 20:13:00,1.9169,1.9169,1.91605,1.9162,279600000.0
2008-10-06 20:14:00,1.91625,1.91685,1.9162,1.9168,56400000.0
2008-10-06 20:15:00,1.9168,1.9177,1.91635,1.91685,106500000.0
2008-10-06 20:16:00,1.9168,1.9188,1.9167,1.9184,96900000.0
2008-10-06 20:17:00,1.9184,1.91865,1.9183,1.9184,50900000.0
2008-10-06 20:18:00,1.9184,1.91955,1.91815,1.9195,121799999.0
2008-10-06 20:19:00,1.9198,1.92065,1.9195,1.92055,67800000.0
2008-10-06 20:20:00,1.9204,1.92085,1.9203,1.9203,27000000.0
2008-10-06 20:21:00,1.9203,1.9203,1.9203,1.9203,9600000.0
2008-10-06 20:22:00,1.9203,1.9203,1.9203,1.9203,10800000.0
2008-10-06 20:23:00,1.9203,1.9203,1.9197,1.9198,169200008.0
2008-10-06 20:24:00,1.9194,1.92115,1.9188,1.9197,294400001.0
2008-10-06 20:25:00,1.91935,1.9203,1.9191,1.9193,1177399993.0
2008-10-06 20:26:00,1.9193,1.9193,1.91785,1.918,370400000.0
2008-10-06 20:27:00,1.918,1.91995,1.918,1.9195,94700000.0
2008-10-06 20:28:00,1.9195,1.9197,1.91835,1.9185,311000000.0
2008-10-06 20:29:00,1.9185,1.9187,1.9181,1.9185,118600000.0
2008-10-06 20:30:00,1.9185,1.9185,1.91605,1.9162,152600000.0
2008-10-06 20:31:00,1.91645,1.91725,1.91645,1.9171,135600000.0
2008-10-06 20:32:00,1.9171,1.9181,1.9161,1.9176,140700000.0
2008-10-06 20:33:00,1.9174,1.91795,1.91625,1.9166,116200000.0
2008-10-06 20:34:00,1.9166,1.91675,1.9164,1.9164,64300000.0
2008-10-06 20:35:00,1.9165,1.9181,1.9165,1.9177,175200000.0
2008-10-06 20:36:00,1.91775,1.91775,1.91675,1.9169,101600000.0
2008-10-06 20:37:00,1.91695,1.91785,1.9136,1.9174,189000000.0
2008-10-06 20:38:00,1.9173,1.91815,1.9173,1.9175,71300000.0
2008-10-06 20:39:00,1.9174,1.91895,1.9172,1.9188,151000000.0
2008-10-06 20:40:00,1.91885,1.91955,1.91875,1.9191,414200000.0
2008-10-06 20:41:00,1.91915,1.91945,1.9191,1.9191,278700000.0
2008-10-06 20:42:00,1.9191,1.9191,1.9176,1.9178,115400000.0
2008-10-06 20:43:00,1.9178,1.9178,1.9178,1.9178,55200000.0
2008-10-06 20:44:00,1.918,1.9184,1.91765,1.91785,53200000.0
2008-10-06 20:45:00,1.9178,1.9199,1.9178,1.91985,90400000.0
2008-10-06 20:46:00,1.9199,1.92025,1.9198,1.9202,38400000.0
2008-10-06 20:47:00,1.9202,1.9202,1.9202,1.9202,14400000.0
2008-10-06 20:48:00,1.9202,1.92145,1.9202,1.92145,48400000.0
2008-10-06 20:49:00,1.92145,1.92275,1.921,1.9221,135400000.0
2008-10-06 20:50:00,1.9221,1.9221,1.9219,1.9219,175200000.0
2008-10-06 20:51:00,1.9219,1.92195,1.9206,1.92195,124800000.0
2008-10-06 20:52:00,1.92205,1.923,1.9215,1.9223,146200000.0
2008-10-06 20:53:00,1.9223,1.9223,1.91995,1.9203,204500000.0
2008-10-06 20:54:00,1.9203,1.9203,1.919,1.9192,186900000.0
2008-10-06 20:55:00,1.919,1.9192,1.9179,1.9179,147600000.0
2008-10-06 20:56:00,1.918,1.918,1.9167,1.9179,545400000.0
2008-10-06 20:57:00,1.9179,1.91815,1.9178,1.9179,154500000.0
2008-10-06 20:58:00,1.9179,1.9179,1.9179,1.9179,288300000.0
2008-10-06 20:59:00,1.9179,1.9179,1.9172,1.9173,257100000.0
2008-10-06 21:00:00,1.9173,1.9173,1.91675,1.91695,133600000.0
2008-10-06 21:01:00,1.9169,1.918,1.9168,1.9174,99700000.0
2008-10-06 21:02:00,1.91745,1.9178,1.91745,1.9175,15200000.0
2008-10-06 21:03:00,1.9175,1.9177,1.9174,1.9174,5600000.0
2008-10-06 21:04:00,1.9175,1.9175,1.9175,1.9175,2200000.0
2008-10-06 21:05:00,1.9175,1.91785,1.9159,1.9168,128600000.0
2008-10-06 21:06:00,1.917,1.917,1.9159,1.917,142800000.0
2008-10-06 21:07:00,1.917,1.91705,1.9169,1.917,42800000.0
2008-10-06 21:08:00,1.9166,1.91705,1.9155,1.9158,87100000.0
2008-10-06 21:09:00,1.9158,1.9161,1.9158,1.9158,56000000.0
2008-10-06 21:10:00,1.9158,1.91605,1.9158,1.9158,35400000.0
2008-10-06 21:11:00,1.9158,1.9164,1.9157,1.91625,38400000.0
2008-10-06 21:12:00,1.9163,1.91645,1.91585,1.9161,88200000.0
2008-10-06 21:13:00,1.9161,1.9163,1.9161,1.9161,152800000.0
2008-10-06 21:14:00,1.9161,1.91615,1.9143,1.9155,230600000.0
2008-10-06 21:15:00,1.9156,1.9156,1.9126,1.9128,179400000.0
2008-10-06 21:16:00,1.9128,1.9128,1.9119,1.9119,307200000.0
2008-10-06 21:17:00,1.9119,1.912,1.9118,1.9119,121000000.0
2008-10-06 21:18:00,1.9119,1.91195,1.91135,1.9118,443600000.0
2008-10-06 21:19:00,1.9118,1.9118,1.90835,1.9089,243000000.0
2008-10-06 21:20:00,1.909,1.90925,1.9088,1.9089,83000000.0
2008-10-06 21:21:00,1.9089,1.9089,1.90625,1.9069,292400000.0
2008-10-06 21:22:00,1.9069,1.9078,1.9043,1.9046,202000000.0
2008-10-06 21:23:00,1.9046,1.9046,1.90095,1.9014,275900000.0
2008-10-06 21:24:00,1.9015,1.9015,1.89825,1.8998,476000000.0
2008-10-06 21:25:00,1.9001,1.90045,1.8981,1.89815,303700000.0
2008-10-06 21:26:00,1.8983,1.8983,1.8914,1.8927,296900000.0
2008-10-06 21:27:00,1.89285,1.897,1.8925,1.8965,112700000.0
2008-10-06 21:28:00,1.8966,1.8971,1.89355,1.8939,764500000.0
2008-10-06 21:29:00,1.8937,1.89395,1.89255,1.8928,218600000.0
2008-10-06 21:30:00,1.8928,1.8942,1.89095,1.8927,478799999.0
2008-10-06 21:31:00,1.893,1.89315,1.8912,1.89295,692700000.0
2008-10-06 21:32:00,1.89285,1.8944,1.891,1.891,236300000.0
2008-10-06 21:33:00,1.8912,1.8912,1.8901,1.8902,732200000.0
2008-10-06 21:34:00,1.8904,1.8904,1.88565,1.8868,195900000.0
2008-10-06 21:35:00,1.8869,1.88865,1.88535,1.88865,145100000.0
2008-10-06 21:36:00,1.8888,1.891,1.8887,1.8899,114400000.0
2008-10-06 21:37:00,1.8902,1.89625,1.8902,1.8949,230800000.0
2008-10-06 21:38:00,1.895,1.895,1.89415,1.8948,522399993.0
2008-10-06 21:39:00,1.895,1.895,1.89355,1.89355,835599984.0
2008-10-06 21:40:00,1.8937,1.89975,1.8937,1.8997,128700000.0
2008-10-06 21:41:00,1.89975,1.89975,1.89885,1.8991,67600000.0
2008-10-06 21:42:00,1.8991,1.89935,1.8989,1.8991,80500000.0
2008-10-06 21:43:00,1.8991,1.9019,1.89905,1.9001,238000000.0
2008-10-06 21:44:00,1.9001,1.90015,1.8975,1.8994,82000000.0
2008-10-06 21:45:00,1.8994,1.89955,1.8957,1.8961,442400000.0
2008-10-06 21:46:00,1.8963,1.89775,1.8961,1.89645,333900000.0
2008-10-06 21:47:00,1.8963,1.8963,1.89305,1.8931,791300009.0
2008-10-06 21:48:00,1.89255,1.89255,1.8885,1.8896,294799995.0
2008-10-06 21:49:00,1.8896,1.8913,1.8896,1.8908,111600000.0
2008-10-06 21:50:00,1.8908,1.89155,1.8893,1.88975,107400000.0
2008-10-06 21:51:00,1.88965,1.88975,1.887,1.887,298400000.0
2008-10-06 21:52:00,1.887,1.88745,1.88615,1.8865,347600001.0
2008-10-06 21:53:00,1.8865,1.8865,1.88315,1.8856,228299999.0
2008-10-06 21:54:00,1.8856,1.8856,1.87945,1.8816,392500000.0
2008-10-06 21:55:00,1.8816,1.88175,1.88,1.88065,154600000.0
2008-10-06 21:56:00,1.8808,1.8824,1.87525,1.8768,534900000.0
2008-10-06 21:57:00,1.877,1.87765,1.8748,1.8759,304600000.0
2008-10-06 21:58:00,1.8759,1.87615,1.87545,1.87615,138200000.0
2008-10-06 21:59:00,1.87615,1.8786,1.87605,1.87655,215900000.0
2008-10-06 22:00:00,1.87695,1.8784,1.8768,1.8776,95400000.0
2008-10-06 22:01:00,1.87825,1.8783,1.87725,1.8774,50900000.0
2008-10-06 22:02:00,1.8774,1.87745,1.87515,1.8753,85700000.0
2008-10-06 22:03:00,1.87535,1.87605,1.8753,1.8758,153100000.0
2008-10-06 22:04:00,1.8758,1.877,1.8754,1.8763,104700000.0
2008-10-06 22:05:00,1.8762,1.87935,1.87595,1.87935,115700000.0
2008-10-06 22:06:00,1.87945,1.8803,1.8788,1.87985,145300000.0
2008-10-06 22:07:00,1.8799,1.88,1.8773,1.8775,93200000.0
2008-10-06 22:08:00,1.8775,1.87765,1.87685,1.877,266000000.0
2008-10-06 22:09:00,1.8777,1.8777,1.8743,1.8752,96100000.0
2008-10-06 22:10:00,1.8752,1.8753,1.87475,1.8749,114200000.0
2008-10-06 22:11:00,1.8749,1.8755,1.8749,1.8751,93200000.0
2008-10-06 22:12:00,1.8751,1.8751,1.8712,1.8712,638300021.0
2008-10-06 22:13:00,1.8714,1.8714,1.86515,1.8654,444900000.0
2008-10-06 22:14:00,1.86565,1.8683,1.86565,1.86825,97600000.0
2008-10-06 22:15:00,1.8683,1.869,1.868,1.8682,192000000.0
2008-10-06 22:16:00,1.86845,1.8692,1.8665,1.86705,98600000.0
2008-10-06 22:17:00,1.8669,1.86815,1.8665,1.86755,70400000.0
2008-10-06 22:18:00,1.86675,1.86805,1.86675,1.86725,227400000.0
2008-10-06 22:19:00,1.86775,1.86785,1.86725,1.8673,191500000.0
2008-10-06 22:20:00,1.8676,1.8676,1.86425,1.8651,303000000.0
2008-10-06 22:21:00,1.8651,1.8651,1.8621,1.86405,168000000.0
2008-10-06 22:22:00,1.86425,1.8656,1.86425,1.8656,54400000.0
2008-10-06 22:23:00,1.8656,1.8672,1.8655,1.86695,99600000.0
2008-10-06 22:24:00,1.8672,1.8674,1.8667,1.8668,52900000.0
2008-10-06 22:25:00,1.8668,1.86765,1.8668,1.86685,46000000.0
2008-10-06 22:26:00,1.86715,1.86815,1.8668,1.86775,48800000.0
2008-10-06 22:27:00,1.8678,1.86815,1.8677,1.86815,42800000.0
2008-10-06 22:28:00,1.86815,1.8691,1.868,1.86865,54000000.0
2008-10-06 22:29:00,1.8689,1.8721,1.8689,1.87205,71700000.0
2008-10-06 22:30:00,1.87195,1.87635,1.87195,1.87635,52900000.0
2008-10-06 22:31:00,1.8754,1.88225,1.8754,1.8783,297400000.0
2008-10-06 22:32:00,1.87825,1.8787,1.87805,1.8782,55200000.0
2008-10-06 22:33:00,1.8782,1.879,1.878,1.8787,34600000.0
2008-10-06 22:34:00,1.8787,1.8787,1.8787,1.8787,16800000.0
2008-10-06 22:35:00,1.8789,1.8794,1.87835,1.8785,219800004.0
2008-10-06 22:36:00,1.87885,1.87885,1.8751,1.8756,438000013.0
2008-10-06 22:37:00,1.8756,1.8756,1.8736,1.8738,245799998.0
2008-10-06 22:38:00,1.8738,1.8738,1.8734,1.8735,127600000.0
2008-10-06 22:39:00,1.8735,1.8735,1.87205,1.8725,237700000.0
2008-10-06 22:40:00,1.8725,1.87315,1.8725,1.8728,64000000.0
2008-10-06 22:41:00,1.8728,1.87445,1.872,1.87415,60900000.0
2008-10-06 22:42:00,1.87425,1.87425,1.87295,1.8731,1371099958.0
2008-10-06 22:43:00,1.8732,1.8732,1.873,1.873,1077199970.0
2008-10-06 22:44:00,1.873,1.873,1.8709,1.8716,326400000.0
2008-10-06 22:45:00,1.8716,1.8718,1.8716,1.8716,209800000.0
2008-10-06 22:46:00,1.8716,1.8716,1.8716,1.8716,81900000.0
2008-10-06 22:47:00,1.8716,1.8716,1.87095,1.8711,173000000.0
2008-10-06 22:48:00,1.8711,1.8711,1.86875,1.8689,121200000.0
2008-10-06 22:49:00,1.8688,1.8688,1.8645,1.8646,431800000.0
2008-10-06 22:50:00,1.8647,1.8658,1.86405,1.8653,73400000.0
2008-10-06 22:51:00,1.8653,1.8653,1.8637,1.8643,86700000.0
2008-10-06 22:52:00,1.8643,1.86485,1.8642,1.8643,214400000.0
2008-10-06 22:53:00,1.8643,1.8662,1.8643,1.866,98200000.0
2008-10-06 22:54:00,1.86615,1.86845,1.86615,1.8681,148400000.0
2008-10-06 22:55:00,1.8681,1.8682,1.8681,1.8681,31200000.0
2008-10-06 22:56:00,1.8682,1.86825,1.8681,1.86825,17500000.0
2008-10-06 22:57:00,1.8682,1.8686,1.86795,1.86835,21600000.0
2008-10-06 22:58:00,1.8683,1.86905,1.86815,1.86905,163500000.0
2008-10-06 22:59:00,1.86925,1.8695,1.8682,1.8682,199300001.0
2008-10-06 23:00:00,1.8682,1.8697,1.8674,1.8674,102900000.0
2008-10-06 23:01:00,1.868,1.8686,1.8679,1.8681,102900000.0
2008-10-06 23:02:00,1.868,1.8693,1.868,1.8686,102900000.0
2008-10-06 23:03:00,1.8679,1.8728,1.8678,1.8693,102900000.0
2008-10-06 23:04:00,1.8693,1.8694,1.8691,1.8694,184600002.0
2008-10-06 23:05:00,1.8696,1.8702,1.8696,1.86985,11100000.0
2008-10-06 23:06:00,1.8701,1.8704,1.8697,1.8703,19600000.0
2008-10-06 23:07:00,1.8705,1.8705,1.8705,1.8705,19600000.0
2008-10-06 23:08:00,1.87,1.87125,1.87,1.8709,19600000.0
2008-10-06 23:09:00,1.8708,1.87205,1.8707,1.8719,23300000.0
2008-10-06 23:10:00,1.8719,1.87235,1.8719,1.8722,12000000.0
2008-10-06 23:11:00,1.8722,1.87235,1.8722,1.8722,9400000.0
2008-10-06 23:12:00,1.8728,1.8733,1.87275,1.87275,22800000.0
2008-10-06 23:13:00,1.8731,1.8731,1.8731,1.8731,1200000.0
2008-10-06 23:14:00,1.8733,1.8738,1.8731,1.8738,24400000.0
2008-10-06 23:15:00,1.8738,1.8738,1.8737,1.8737,2000000.0
2008-10-06 23:16:00,1.8737,1.8737,1.8732,1.8732,40300000.0
2008-10-06 23:17:00,1.8732,1.8732,1.8718,1.8723,26200000.0
2008-10-06 23:18:00,1.87245,1.87245,1.872,1.87235,45800000.0
2008-10-06 23:19:00,1.8723,1.8741,1.8723,1.8741,14200000.0
2008-10-06 23:20:00,1.87425,1.87735,1.87425,1.8759,66200000.0
2008-10-06 23:21:00,1.87605,1.87695,1.87605,1.8769,15600000.0
2008-10-06 23:22:00,1.8769,1.8769,1.8765,1.8767,28400000.0
2008-10-06 23:23:00,1.8766,1.8766,1.87445,1.8759,25400000.0
2008-10-06 23:24:00,1.87605,1.8763,1.876,1.8763,77900000.0
2008-10-06 23:25:00,1.8763,1.877,1.8763,1.877,127000000.0
2008-10-06 23:26:00,1.8771,1.87755,1.8771,1.87755,15800000.0
2008-10-06 23:27:00,1.8775,1.8783,1.8775,1.8778,76200000.0
2008-10-06 23:28:00,1.8771,1.878,1.8768,1.8779,2000000.0
2008-10-06 23:29:00,1.8781,1.8781,1.87765,1.87765,2000000.0
2008-10-06 23:30:00,1.87785,1.8788,1.87785,1.8785,100200000.0
2008-10-06 23:31:00,1.87875,1.87885,1.87875,1.8788,10000000.0
2008-10-06 23:32:00,1.8788,1.87885,1.8788,1.8788,9000000.0
2008-10-06 23:33:00,1.87925,1.88075,1.87865,1.8802,176100002.0
2008-10-06 23:34:00,1.87965,1.883,1.87965,1.883,123800000.0
2008-10-06 23:35:00,1.88295,1.8852,1.8828,1.885,225800003.0
2008-10-06 23:36:00,1.8853,1.8907,1.8853,1.8907,85200000.0
2008-10-06 23:37:00,1.8909,1.8916,1.8887,1.8894,259600000.0
2008-10-06 23:38:00,1.8894,1.8894,1.8894,1.8894,112800000.0
2008-10-06 23:39:00,1.8894,1.8894,1.8894,1.8894,84600000.0
2008-10-06 23:40:00,1.8894,1.8894,1.8894,1.8894,150400000.0
2008-10-06 23:41:00,1.8894,1.8894,1.8894,1.8894,9400000.0
2008-10-06 23:42:00,1.8896,1.89235,1.8893,1.8922,161400000.0
2008-10-06 23:43:00,1.89225,1.8934,1.8922,1.89325,117700000.0
2008-10-06 23:44:00,1.8932,1.90015,1.8932,1.8978,371300001.0
2008-10-06 23:45:00,1.89475,1.8957,1.8936,1.8947,287500000.0
2008-10-06 23:46:00,1.8947,1.8947,1.8947,1.8947,1209600000.0
2008-10-06 23:47:00,1.8947,1.8975,1.8947,1.8972,484200000.0
2008-10-06 23:48:00,1.89735,1.90065,1.896,1.9001,134300000.0
2008-10-06 23:49:00,1.9001,1.9009,1.9001,1.9007,83800000.0
2008-10-06 23:50:00,1.9007,1.90175,1.9007,1.901,92800000.0
2008-10-06 23:51:00,1.901,1.901,1.9005,1.9005,73200000.0
2008-10-06 23:52:00,1.9005,1.9005,1.8991,1.8993,126400000.0
2008-10-06 23:53:00,1.8993,1.8993,1.8993,1.8993,27000000.0
2008-10-06 23:54:00,1.8993,1.8993,1.8982,1.8986,145800000.0
2008-10-06 23:55:00,1.8989,1.8989,1.89855,1.8986,10600000.0
2008-10-06 23:56:00,1.8986,1.8986,1.8986,1.8986,50400000.0
2008-10-06 23:57:00,1.8986,1.8986,1.8986,1.8986,3600000.0
2008-10-06 23:58:00,1.8986,1.8986,1.89615,1.8983,150400000.0
2008-10-06 23:59:00,1.8976,1.8979,1.8973,1.8978,230899999.0
2008-10-07 00:00:00,1.8983,1.89895,1.8951,1.89575,230899999.0
2008-10-07 00:01:00,1.8956,1.89735,1.8954,1.8954,87100000.0
2008-10-07 00:02:00,1.8957,1.896,1.89505,1.89505,92200000.0
2008-10-07 00:03:00,1.8951,1.8951,1.89025,1.8951,335000003.0
2008-10-07 00:04:00,1.8951,1.8951,1.89425,1.89425,77200000.0
2008-10-07 00:05:00,1.8944,1.8944,1.8944,1.8944,5000000.0
2008-10-07 00:06:00,1.8944,1.8944,1.8906,1.8923,57100000.0
2008-10-07 00:07:00,1.8925,1.8925,1.8925,1.8925,9400000.0
2008-10-07 00:08:00,1.8925,1.8925,1.891,1.8923,83800000.0
2008-10-07 00:09:00,1.8923,1.8923,1.891,1.8912,38600000.0
2008-10-07 00:10:00,1.8912,1.89125,1.89035,1.8905,180200000.0
2008-10-07 00:11:00,1.8905,1.89085,1.8905,1.8907,59100000.0
2008-10-07 00:12:00,1.89105,1.89125,1.89055,1.89125,37400000.0
2008-10-07 00:13:00,1.8912,1.8916,1.8912,1.89135,10400000.0
2008-10-07 00:14:00,1.8913,1.8918,1.8913,1.8914,30000000.0
2008-10-07 00:15:00,1.8914,1.8914,1.8914,1.8914,7000000.0
2008-10-07 00:16:00,1.89145,1.8917,1.89145,1.8916,12200000.0
2008-10-07 00:17:00,1.89195,1.892,1.8918,1.8918,13000000.0
2008-10-07 00:18:00,1.8918,1.8918,1.8905,1.8907,28600000.0
2008-10-07 00:19:00,1.8907,1.8907,1.8907,1.8907,12000000.0
2008-10-07 00:20:00,1.8907,1.8907,1.8907,1.8907,4800000.0
2008-10-07 00:21:00,1.8907,1.8907,1.8907,1.8907,6000000.0
2008-10-07 00:22:00,1.8907,1.8907,1.889,1.8901,23900000.0
2008-10-07 00:23:00,1.89,1.89,1.889,1.8892,6200000.0
2008-10-07 00:24:00,1.8892,1.8892,1.88855,1.8887,28200000.0
2008-10-07 00:25:00,1.8887,1.8887,1.88815,1.8883,11200000.0
2008-10-07 00:26:00,1.8883,1.8883,1.8868,1.88695,23600000.0
2008-10-07 00:27:00,1.8874,1.8874,1.8863,1.8869,67600000.0
2008-10-07 00:28:00,1.8869,1.8869,1.8866,1.8866,40000000.0
2008-10-07 00:29:00,1.8866,1.8868,1.8866,1.8868,8800000.0
2008-10-07 00:30:00,1.8868,1.8868,1.88305,1.88425,58000000.0
2008-10-07 00:31:00,1.8844,1.88525,1.8837,1.8837,84800000.0
2008-10-07 00:32:00,1.8837,1.8837,1.8825,1.8825,221200000.0
2008-10-07 00:33:00,1.8827,1.8827,1.8793,1.8797,146900000.0
2008-10-07 00:34:00,1.8797,1.8798,1.8797,1.8798,15200000.0
2008-10-07 00:35:00,1.87985,1.88045,1.8798,1.8798,24200000.0
2008-10-07 00:36:00,1.8798,1.8798,1.8798,1.8798,33600000.0
2008-10-07 00:37:00,1.8798,1.88,1.8798,1.88,16400000.0
2008-10-07 00:38:00,1.88,1.88,1.87855,1.8787,26800000.0
2008-10-07 00:39:00,1.87875,1.8797,1.87855,1.8797,72600000.0
2008-10-07 00:40:00,1.87975,1.88185,1.8797,1.8815,48000000.0
2008-10-07 00:41:00,1.8816,1.8816,1.8816,1.8816,8000000.0
2008-10-07 00:42:00,1.8816,1.8816,1.8814,1.8816,16100000.0
2008-10-07 00:43:00,1.88165,1.88165,1.8816,1.8816,4400000.0
2008-10-07 00:44:00,1.8812,1.8817,1.8807,1.8813,42600000.0
2008-10-07 00:45:00,1.8816,1.8816,1.8794,1.8816,42600000.0
2008-10-07 00:46:00,1.8816,1.8816,1.8782,1.8798,74200000.0
2008-10-07 00:47:00,1.8798,1.8798,1.8798,1.8798,25200000.0
2008-10-07 00:48:00,1.8798,1.8799,1.8798,1.8799,11200000.0
2008-10-07 00:49:00,1.8799,1.8799,1.87885,1.879,214000000.0
2008-10-07 00:50:00,1.8791,1.8796,1.8791,1.8796,8200000.0
2008-10-07 00:51:00,1.8796,1.88,1.8796,1.88,51300000.0
2008-10-07 00:52:00,1.88,1.88,1.8794,1.8794,10400000.0
2008-10-07 00:53:00,1.8794,1.8794,1.8781,1.8783,17600000.0
2008-10-07 00:54:00,1.8783,1.8783,1.87775,1.8779,79800000.0
2008-10-07 00:55:00,1.8779,1.8779,1.87725,1.8773,88000000.0
2008-10-07 00:56:00,1.8773,1.8773,1.87515,1.8753,30400000.0
2008-10-07 00:57:00,1.8753,1.8753,1.87275,1.8733,116700000.0
2008-10-07 00:58:00,1.8733,1.8733,1.87255,1.8727,214900000.0
2008-10-07 00:59:00,1.8727,1.87295,1.8726,1.8729,73600000.0
2008-10-07 01:00:00,1.873,1.8735,1.87275,1.8732,47800000.0
2008-10-07 01:01:00,1.8732,1.8732,1.8716,1.8716,52800000.0
2008-10-07 01:02:00,1.8716,1.8716,1.86895,1.86945,123000000.0
2008-10-07 01:03:00,1.8696,1.8706,1.86915,1.8703,165400000.0
2008-10-07 01:04:00,1.8703,1.8703,1.8703,1.8703,7000000.0
2008-10-07 01:05:00,1.8703,1.8703,1.86815,1.8683,275700000.0
2008-10-07 01:06:00,1.8685,1.8687,1.8675,1.8677,315500000.0
2008-10-07 01:07:00,1.8679,1.8679,1.8673,1.8674,119800000.0
2008-10-07 01:08:00,1.8674,1.8674,1.8656,1.8668,27500000.0
2008-10-07 01:09:00,1.8666,1.8671,1.8658,1.8663,205200000.0
2008-10-07 01:10:00,1.8667,1.86785,1.8663,1.86735,205200000.0
2008-10-07 01:11:00,1.8674,1.86825,1.86695,1.8681,80400000.0
2008-10-07 01:12:00,1.8681,1.8681,1.8681,1.8681,9800000.0
2008-10-07 01:13:00,1.8681,1.8684,1.8681,1.8683,24000000.0
2008-10-07 01:14:00,1.8683,1.8683,1.8683,1.8683,36000000.0
2008-10-07 01:15:00,1.8683,1.8683,1.8668,1.8678,62000000.0
2008-10-07 01:16:00,1.86795,1.86825,1.86715,1.8673,90000000.0
2008-10-07 01:17:00,1.8673,1.8673,1.8669,1.8673,69000000.0
2008-10-07 01:18:00,1.86755,1.86785,1.86745,1.8676,59700000.0
2008-10-07 01:19:00,1.8676,1.86805,1.86715,1.86715,40600000.0
2008-10-07 01:20:00,1.8673,1.8692,1.8673,1.8683,168999999.0
2008-10-07 01:21:00,1.8695,1.87175,1.8689,1.8709,60500000.0
2008-10-07 01:22:00,1.8707,1.8761,1.8707,1.87475,97100000.0
2008-10-07 01:23:00,1.8753,1.8763,1.8746,1.8754,569199988.0
2008-10-07 01:24:00,1.8754,1.8754,1.8746,1.8746,854199982.0
2008-10-07 01:25:00,1.8746,1.8746,1.87325,1.8742,88400000.0
2008-10-07 01:26:00,1.87445,1.8746,1.87425,1.8746,8800000.0
2008-10-07 01:27:00,1.8746,1.8746,1.8729,1.87375,70600000.0
2008-10-07 01:28:00,1.8737,1.87405,1.87295,1.8738,51600000.0
2008-10-07 01:29:00,1.8743,1.8743,1.87365,1.8738,11000000.0
2008-10-07 01:30:00,1.8738,1.8738,1.87285,1.873,37200000.0
2008-10-07 01:31:00,1.873,1.8736,1.8726,1.8731,159200000.0
2008-10-07 01:32:00,1.87295,1.874,1.8727,1.87325,152200000.0
2008-10-07 01:33:00,1.87385,1.87385,1.87285,1.873,20600000.0
2008-10-07 01:34:00,1.873,1.873,1.873,1.873,4200000.0
2008-10-07 01:35:00,1.87305,1.87305,1.873,1.873,19000000.0
2008-10-07 01:36:00,1.873,1.8736,1.8726,1.87345,28600000.0
2008-10-07 01:37:00,1.8738,1.8738,1.8731,1.8732,6000000.0
2008-10-07 01:38:00,1.8732,1.87345,1.8731,1.8732,8000000.0
2008-10-07 01:39:00,1.8732,1.8732,1.8732,1.8732,6000000.0
2008-10-07 01:40:00,1.8732,1.8732,1.8731,1.8731,13800000.0
2008-10-07 01:41:00,1.8731,1.8731,1.8731,1.8731,7200000.0
2008-10-07 01:42:00,1.8731,1.8732,1.8729,1.8729,19600000.0
2008-10-07 01:43:00,1.8729,1.8729,1.8724,1.8724,24400000.0
2008-10-07 01:44:00,1.8724,1.8724,1.8722,1.8724,30600000.0
2008-10-07 01:45:00,1.8724,1.8724,1.8724,1.8724,2400000.0
2008-10-07 01:46:00,1.8724,1.8724,1.8724,1.8724,8400000.0
2008-10-07 01:47:00,1.87255,1.8733,1.87225,1.87305,29400000.0
2008-10-07 01:48:00,1.87315,1.87315,1.8731,1.8731,8200000.0
2008-10-07 01:49:00,1.8731,1.8731,1.8729,1.873,39600000.0
2008-10-07 01:50:00,1.873,1.873,1.873,1.873,10800000.0
2008-10-07 01:51:00,1.873,1.87335,1.87265,1.8733,25400000.0
2008-10-07 01:52:00,1.8733,1.87435,1.8733,1.87435,29700000.0
2008-10-07 01:53:00,1.8743,1.8743,1.8743,1.8743,7000000.0
2008-10-07 01:54:00,1.8743,1.8743,1.8739,1.874,33600000.0
2008-10-07 01:55:00,1.873,1.8733,1.873,1.8732,13000000.0
2008-10-07 01:56:00,1.8732,1.8732,1.8728,1.873,20000000.0
2008-10-07 01:57:00,1.8729,1.8729,1.87225,1.8724,52600000.0
2008-10-07 01:58:00,1.8724,1.8724,1.87165,1.8718,33800000.0
2008-10-07 01:59:00,1.8717,1.8717,1.8715,1.8715,11000000.0
2008-10-07 02:00:00,1.87165,1.8719,1.8713,1.8719,12400000.0
2008-10-07 02:01:00,1.87155,1.87165,1.8712,1.8714,62600000.0
2008-10-07 02:02:00,1.8714,1.8717,1.8714,1.87145,47000000.0
2008-10-07 02:03:00,1.8714,1.8715,1.8711,1.8712,151000000.0
2008-10-07 02:04:00,1.8712,1.8712,1.8667,1.8696,104000000.0
2008-10-07 02:05:00,1.86975,1.8716,1.86955,1.8716,65200000.0
2008-10-07 02:06:00,1.87165,1.87175,1.87095,1.87135,92200000.0
2008-10-07 02:07:00,1.8715,1.8715,1.8711,1.8712,39700000.0
2008-10-07 02:08:00,1.8712,1.8715,1.8711,1.8711,14600000.0
2008-10-07 02:09:00,1.8713,1.87195,1.87095,1.8717,47800000.0
2008-10-07 02:10:00,1.8716,1.87225,1.8716,1.8719,32200000.0
2008-10-07 02:11:00,1.87215,1.87235,1.872,1.8722,23000000.0
2008-10-07 02:12:00,1.8722,1.8722,1.8722,1.8722,19800000.0
2008-10-07 02:13:00,1.8722,1.8722,1.8702,1.8702,41700000.0
2008-10-07 02:14:00,1.8698,1.87275,1.8698,1.87225,124200000.0
2008-10-07 02:15:00,1.87235,1.87315,1.87225,1.8728,44600000.0
2008-10-07 02:16:00,1.8728,1.87305,1.8727,1.8728,31200000.0
2008-10-07 02:17:00,1.8728,1.8729,1.8724,1.8728,57200000.0
2008-10-07 02:18:00,1.8728,1.8728,1.8728,1.8728,13200000.0
2008-10-07 02:19:00,1.873,1.87315,1.8729,1.8729,18000000.0
2008-10-07 02:20:00,1.873,1.873,1.86865,1.8719,64900000.0
2008-10-07 02:21:00,1.86875,1.8719,1.86835,1.8709,92200000.0
2008-10-07 02:22:00,1.8709,1.87145,1.8709,1.8713,46400000.0
2008-10-07 02:23:00,1.8713,1.8713,1.86945,1.8709,39200000.0
2008-10-07 02:24:00,1.8709,1.8709,1.8707,1.8707,25600000.0
2008-10-07 02:25:00,1.8707,1.8718,1.8707,1.87095,47400000.0
2008-10-07 02:26:00,1.8714,1.8717,1.8709,1.8709,77800000.0
2008-10-07 02:27:00,1.8709,1.87125,1.87085,1.8711,180200000.0
2008-10-07 02:28:00,1.8712,1.87145,1.87095,1.87145,44400000.0
2008-10-07 02:29:00,1.8713,1.87365,1.8713,1.8733,87400000.0
2008-10-07 02:30:00,1.87335,1.8735,1.8729,1.87305,37600000.0
2008-10-07 02:31:00,1.873,1.87335,1.873,1.8732,32400000.0
2008-10-07 02:32:00,1.8732,1.8732,1.87025,1.872,25100000.0
2008-10-07 02:33:00,1.87205,1.8732,1.8719,1.873,52500000.0
2008-10-07 02:34:00,1.87245,1.8726,1.87245,1.87255,15400000.0
2008-10-07 02:35:00,1.87265,1.8729,1.87245,1.8726,15400000.0
2008-10-07 02:36:00,1.8726,1.8726,1.8726,1.8726,6000000.0
2008-10-07 02:37:00,1.8725,1.8725,1.8722,1.8723,24900000.0
2008-10-07 02:38:00,1.87245,1.87245,1.8723,1.8723,6000000.0
2008-10-07 02:39:00,1.8723,1.8723,1.87125,1.8714,44900000.0
2008-10-07 02:40:00,1.8714,1.8714,1.86985,1.8708,44200000.0
2008-10-07 02:41:00,1.87105,1.8715,1.87045,1.8715,56200000.0
2008-10-07 02:42:00,1.8714,1.8722,1.8713,1.8717,57600000.0
2008-10-07 02:43:00,1.8717,1.87255,1.8717,1.8724,50800000.0
2008-10-07 02:44:00,1.8724,1.8749,1.8724,1.87315,100800000.0
2008-10-07 02:45:00,1.873,1.87395,1.87295,1.87395,37600000.0
2008-10-07 02:46:00,1.8738,1.8738,1.8736,1.8736,17600000.0
2008-10-07 02:47:00,1.8736,1.8744,1.8736,1.8742,32200000.0
2008-10-07 02:48:00,1.8742,1.8746,1.8742,1.87445,31400000.0
2008-10-07 02:49:00,1.8744,1.8749,1.8743,1.87475,36600000.0
2008-10-07 02:50:00,1.8747,1.875,1.8746,1.8746,148000000.0
2008-10-07 02:51:00,1.8746,1.8746,1.87405,1.8744,67600000.0
2008-10-07 02:52:00,1.8743,1.8757,1.8743,1.8755,40400000.0
2008-10-07 02:53:00,1.8755,1.8755,1.87395,1.87515,58800000.0
2008-10-07 02:54:00,1.8751,1.87565,1.8745,1.875,76100000.0
2008-10-07 02:55:00,1.8751,1.8771,1.8751,1.8771,267300000.0
2008-10-07 02:56:00,1.8773,1.88,1.8773,1.8793,208900001.0
2008-10-07 02:57:00,1.8792,1.8795,1.87805,1.87835,253800000.0
2008-10-07 02:58:00,1.87835,1.87875,1.8778,1.8783,90000000.0
2008-10-07 02:59:00,1.8783,1.8783,1.8779,1.878,49400000.0
2008-10-07 03:00:00,1.878,1.87815,1.87565,1.87595,96900000.0
2008-10-07 03:01:00,1.87655,1.87655,1.87465,1.8748,69400000.0
2008-10-07 03:02:00,1.8749,1.8755,1.8748,1.8753,55600000.0
2008-10-07 03:03:00,1.87525,1.8783,1.87525,1.8783,74100000.0
2008-10-07 03:04:00,1.8781,1.8781,1.87675,1.8773,733400012.0
2008-10-07 03:05:00,1.8774,1.87845,1.8774,1.8781,31400000.0
2008-10-07 03:06:00,1.8781,1.8789,1.878,1.8788,38600000.0
2008-10-07 03:07:00,1.87955,1.88015,1.87865,1.8792,179300001.0
2008-10-07 03:08:00,1.8792,1.88045,1.8792,1.88045,171500001.0
2008-10-07 03:09:00,1.88005,1.8806,1.87915,1.8793,202500000.0
2008-10-07 03:10:00,1.8793,1.87985,1.87915,1.8796,49600000.0
2008-10-07 03:11:00,1.87975,1.88015,1.8788,1.8789,63000001.0
2008-10-07 03:12:00,1.8789,1.8789,1.8787,1.8787,46400000.0
2008-10-07 03:13:00,1.8787,1.8787,1.87785,1.8782,33800000.0
2008-10-07 03:14:00,1.8784,1.87885,1.8783,1.8786,19600000.0
2008-10-07 03:15:00,1.87895,1.8792,1.87845,1.8787,74700000.0
2008-10-07 03:16:00,1.8787,1.8787,1.8783,1.8787,76000000.0
2008-10-07 03:17:00,1.8783,1.8787,1.8764,1.8764,113000000.0
2008-10-07 03:18:00,1.8764,1.877,1.8764,1.8769,32800000.0
2008-10-07 03:19:00,1.8769,1.8776,1.87685,1.8775,31300000.0
2008-10-07 03:20:00,1.8775,1.8775,1.8774,1.8775,29000000.0
2008-10-07 03:21:00,1.8775,1.8775,1.8774,1.8774,10600000.0
2008-10-07 03:22:00,1.8774,1.8775,1.8772,1.8775,29300000.0
2008-10-07 03:23:00,1.8775,1.8775,1.8772,1.8772,39800000.0
2008-10-07 03:24:00,1.8772,1.8774,1.8772,1.8774,38000000.0
2008-10-07 03:25:00,1.8774,1.87775,1.8774,1.8775,22000000.0
2008-10-07 03:26:00,1.8775,1.8775,1.8775,1.8775,8000000.0
2008-10-07 03:27:00,1.8775,1.8775,1.8765,1.8767,38800000.0
2008-10-07 03:28:00,1.8767,1.8767,1.8764,1.8765,25400000.0
2008-10-07 03:29:00,1.87645,1.8765,1.8764,1.8764,34000000.0
2008-10-07 03:30:00,1.8764,1.8765,1.87595,1.8761,63500000.0
2008-10-07 03:31:00,1.8761,1.87675,1.873,1.8751,77600000.0
2008-10-07 03:32:00,1.87415,1.8756,1.87415,1.8744,41000000.0
2008-10-07 03:33:00,1.8744,1.8744,1.8733,1.87395,74100000.0
2008-10-07 03:34:00,1.8741,1.8741,1.8737,1.8741,46800000.0
2008-10-07 03:35:00,1.8741,1.8741,1.8741,1.8741,19800000.0
2008-10-07 03:36:00,1.8741,1.87415,1.8735,1.87395,46600000.0
2008-10-07 03:37:00,1.8741,1.8742,1.8736,1.8739,69300000.0
2008-10-07 03:38:00,1.8739,1.87435,1.8739,1.8742,27800000.0
2008-10-07 03:39:00,1.8742,1.87435,1.874,1.8742,32400000.0
2008-10-07 03:40:00,1.8742,1.87435,1.8742,1.8743,34600000.0
2008-10-07 03:41:00,1.8743,1.8743,1.8739,1.8742,22000000.0
2008-10-07 03:42:00,1.8741,1.8742,1.8727,1.873,37700000.0
2008-10-07 03:43:00,1.873,1.873,1.873,1.873,13600000.0
2008-10-07 03:44:00,1.873,1.873,1.873,1.873,22800000.0
2008-10-07 03:45:00,1.873,1.873,1.87125,1.87165,81100000.0
2008-10-07 03:46:00,1.8714,1.8718,1.87015,1.8714,120200000.0
2008-10-07 03:47:00,1.8714,1.8714,1.8703,1.8705,47400000.0
2008-10-07 03:48:00,1.87055,1.87075,1.8705,1.8707,25400000.0
2008-10-07 03:49:00,1.87065,1.87065,1.8695,1.8706,101300000.0
2008-10-07 03:50:00,1.8706,1.87135,1.8706,1.87095,56500000.0
2008-10-07 03:51:00,1.8709,1.87125,1.8707,1.8709,88600000.0
2008-10-07 03:52:00,1.8708,1.87165,1.8708,1.8713,57600000.0
2008-10-07 03:53:00,1.8713,1.8713,1.87035,1.8706,38400000.0
2008-10-07 03:54:00,1.8706,1.87135,1.87005,1.8711,40800000.0
2008-10-07 03:55:00,1.87095,1.872,1.8709,1.87155,31000000.0
2008-10-07 03:56:00,1.87165,1.87165,1.8715,1.8715,21000000.0
2008-10-07 03:57:00,1.8715,1.8715,1.8715,1.8715,7200000.0
2008-10-07 03:58:00,1.87155,1.87175,1.8715,1.8715,18000000.0
2008-10-07 03:59:00,1.8715,1.8715,1.8703,1.8703,86700000.0
2008-10-07 04:00:00,1.8703,1.87035,1.8703,1.8703,44600000.0
2008-10-07 04:01:00,1.8703,1.8707,1.8703,1.8703,68600000.0
2008-10-07 04:02:00,1.8705,1.87065,1.86935,1.8694,67100000.0
2008-10-07 04:03:00,1.8694,1.8697,1.8689,1.8691,36000000.0
2008-10-07 04:04:00,1.8691,1.8691,1.8691,1.8691,14000000.0
2008-10-07 04:05:00,1.8691,1.87035,1.8691,1.87035,37600000.0
2008-10-07 04:06:00,1.8702,1.8713,1.86995,1.87105,46800000.0
2008-10-07 04:07:00,1.87115,1.87215,1.87035,1.87185,103500000.0
2008-10-07 04:08:00,1.87175,1.87215,1.87145,1.87175,66800000.0
2008-10-07 04:09:00,1.87175,1.87175,1.87105,1.8712,18200000.0
2008-10-07 04:10:00,1.8714,1.8717,1.8714,1.8715,14400000.0
2008-10-07 04:11:00,1.8715,1.8719,1.8715,1.8718,33400000.0
2008-10-07 04:12:00,1.8718,1.872,1.8718,1.8718,35600000.0
2008-10-07 04:13:00,1.8718,1.8718,1.8718,1.8718,14000000.0
2008-10-07 04:14:00,1.8718,1.8718,1.8715,1.8715,15800000.0
2008-10-07 04:15:00,1.87095,1.8715,1.87095,1.8715,62400000.0
2008-10-07 04:16:00,1.8715,1.8719,1.8714,1.87145,51000000.0
2008-10-07 04:17:00,1.87165,1.87565,1.87165,1.8748,78200000.0
2008-10-07 04:18:00,1.87465,1.87615,1.87435,1.8758,85700000.0
2008-10-07 04:19:00,1.8758,1.87595,1.8758,1.8758,39500000.0
2008-10-07 04:20:00,1.8758,1.8758,1.8754,1.8757,30400000.0
2008-10-07 04:21:00,1.8758,1.87775,1.87565,1.8771,29200000.0
2008-10-07 04:22:00,1.8771,1.87915,1.8768,1.8778,93700000.0
2008-10-07 04:23:00,1.87785,1.87825,1.8778,1.87795,25300000.0
2008-10-07 04:24:00,1.878,1.8787,1.8759,1.8777,90900000.0
2008-10-07 04:25:00,1.8778,1.8778,1.8733,1.8749,64300000.0
2008-10-07 04:26:00,1.8749,1.8749,1.87425,1.87425,44000000.0
2008-10-07 04:27:00,1.8744,1.87475,1.874,1.8744,29200000.0
2008-10-07 04:28:00,1.8744,1.8744,1.874,1.8741,27200000.0
2008-10-07 04:29:00,1.8741,1.8741,1.8741,1.8741,15600000.0
2008-10-07 04:30:00,1.8741,1.8741,1.8736,1.874,38200000.0
2008-10-07 04:31:00,1.874,1.8741,1.874,1.8741,33600000.0
2008-10-07 04:32:00,1.8741,1.8741,1.874,1.874,22800000.0
2008-10-07 04:33:00,1.874,1.8743,1.874,1.874,51700000.0
2008-10-07 04:34:00,1.87405,1.87405,1.8739,1.8739,39000000.0
2008-10-07 04:35:00,1.8739,1.8739,1.8738,1.8739,16000000.0
2008-10-07 04:36:00,1.8739,1.8739,1.8739,1.8739,29400000.0
2008-10-07 04:37:00,1.8739,1.8739,1.8736,1.8736,32600000.0
2008-10-07 04:38:00,1.8738,1.8739,1.87325,1.87325,45000000.0
2008-10-07 04:39:00,1.87285,1.87345,1.8713,1.8719,86400000.0
2008-10-07 04:40:00,1.8715,1.8719,1.87035,1.8705,58600000.0
2008-10-07 04:41:00,1.8705,1.8705,1.8701,1.8705,31400000.0
2008-10-07 04:42:00,1.8705,1.8711,1.87005,1.8702,41500000.0
2008-10-07 04:43:00,1.8702,1.8702,1.8664,1.867,104200000.0
2008-10-07 04:44:00,1.867,1.8671,1.8665,1.8669,60200000.0
2008-10-07 04:45:00,1.8669,1.86795,1.86685,1.8671,82900000.0
2008-10-07 04:46:00,1.8671,1.8675,1.8671,1.8673,120200000.0
2008-10-07 04:47:00,1.8673,1.8674,1.8673,1.8673,39800000.0
2008-10-07 04:48:00,1.8673,1.86765,1.8673,1.8675,37400000.0
2008-10-07 04:49:00,1.86755,1.8685,1.86745,1.86835,71400000.0
2008-10-07 04:50:00,1.86805,1.8688,1.86805,1.8687,40200000.0
2008-10-07 04:51:00,1.8687,1.8687,1.8685,1.8686,77200000.0
2008-10-07 04:52:00,1.8685,1.8685,1.8683,1.8683,61200000.0
2008-10-07 04:53:00,1.8683,1.8683,1.8683,1.8683,25200000.0
2008-10-07 04:54:00,1.8683,1.8683,1.868,1.8683,83100000.0
2008-10-07 04:55:00,1.8683,1.8688,1.8683,1.86855,46300000.0
2008-10-07 04:56:00,1.8686,1.8706,1.8686,1.8692,693100034.0
2008-10-07 04:57:00,1.8692,1.87065,1.8691,1.8693,178000008.0
2008-10-07 04:58:00,1.8693,1.8693,1.8693,1.8693,14400000.0
2008-10-07 04:59:00,1.8693,1.8697,1.8692,1.86925,22600000.0
2008-10-07 05:00:00,1.8694,1.86955,1.869,1.86935,104200000.0
2008-10-07 05:01:00,1.86925,1.871,1.86925,1.87035,44900000.0
2008-10-07 05:02:00,1.8703,1.87055,1.86975,1.8701,50600000.0
2008-10-07 05:03:00,1.8701,1.87015,1.8701,1.8701,11000000.0
2008-10-07 05:04:00,1.8702,1.8704,1.8701,1.87035,15600000.0
2008-10-07 05:05:00,1.87035,1.8708,1.8701,1.87055,36400000.0
2008-10-07 05:06:00,1.87085,1.8712,1.87085,1.8712,8000000.0
2008-10-07 05:07:00,1.8711,1.8716,1.8711,1.87145,14000000.0
2008-10-07 05:08:00,1.8716,1.8726,1.8714,1.8726,58400000.0
2008-10-07 05:09:00,1.8728,1.87355,1.8728,1.8732,67900000.0
2008-10-07 05:10:00,1.8732,1.87515,1.8732,1.87505,85100000.0
2008-10-07 05:11:00,1.8752,1.8752,1.8749,1.8749,48400000.0
2008-10-07 05:12:00,1.8749,1.8749,1.8749,1.8749,28800000.0
2008-10-07 05:13:00,1.8749,1.87535,1.87475,1.875,53700000.0
2008-10-07 05:14:00,1.875,1.875,1.8749,1.8749,84200000.0
2008-10-07 05:15:00,1.8749,1.8749,1.87435,1.8745,180400000.0
2008-10-07 05:16:00,1.8745,1.87625,1.8744,1.87615,115000000.0
2008-10-07 05:17:00,1.87645,1.87695,1.87645,1.8766,24600000.0
2008-10-07 05:18:00,1.8772,1.87915,1.87695,1.87775,114700000.0
2008-10-07 05:19:00,1.8781,1.8786,1.8773,1.87785,118500000.0
2008-10-07 05:20:00,1.8779,1.87925,1.8774,1.8784,111200000.0
2008-10-07 05:21:00,1.87895,1.88015,1.8788,1.8792,164000000.0
2008-10-07 05:22:00,1.8792,1.87945,1.879,1.87905,96900000.0
2008-10-07 05:23:00,1.879,1.87915,1.87795,1.8781,58000000.0
2008-10-07 05:24:00,1.8781,1.8781,1.87665,1.87665,38300000.0
2008-10-07 05:25:00,1.8766,1.8766,1.87545,1.8762,69000000.0
2008-10-07 05:26:00,1.87625,1.87625,1.8761,1.8761,22600000.0
2008-10-07 05:27:00,1.8761,1.8761,1.8754,1.8754,21200000.0
2008-10-07 05:28:00,1.8755,1.8755,1.87485,1.875,20200000.0
2008-10-07 05:29:00,1.875,1.8756,1.8749,1.8756,266200007.0
2008-10-07 05:30:00,1.875,1.9223,1.87485,1.914,266200007.0
2008-10-07 05:31:00,1.9039,1.9177,1.9036,1.91345,236500002.0
2008-10-07 05:32:00,1.9077,1.9077,1.8918,1.8949,236500000.0
2008-10-07 05:33:00,1.8999,1.90005,1.8931,1.895,206400000.0
2008-10-07 05:34:00,1.895,1.895,1.8852,1.8881,231600000.0
2008-10-07 05:35:00,1.8885,1.8963,1.8885,1.8963,117100000.0
2008-10-07 05:36:00,1.8969,1.9033,1.8969,1.9029,77400000.0
2008-10-07 05:37:00,1.9029,1.9029,1.8941,1.89435,114700000.0
2008-10-07 05:38:00,1.8945,1.90085,1.8945,1.9008,128200000.0
2008-10-07 05:39:00,1.90095,1.9011,1.90015,1.90065,116600000.0
2008-10-07 05:40:00,1.9008,1.903,1.8984,1.8985,147600000.0
2008-10-07 05:41:00,1.8985,1.9006,1.8985,1.8993,61800000.0
2008-10-07 05:42:00,1.8993,1.8993,1.8958,1.8961,561300000.0
2008-10-07 05:43:00,1.89615,1.8994,1.8959,1.89595,146200000.0
2008-10-07 05:44:00,1.8988,1.899,1.89335,1.89375,120400000.0
2008-10-07 05:45:00,1.8939,1.8939,1.88755,1.8877,141100000.0
2008-10-07 05:46:00,1.8877,1.8885,1.8853,1.8853,63000000.0
2008-10-07 05:47:00,1.8853,1.8876,1.8816,1.8818,210000000.0
2008-10-07 05:48:00,1.8818,1.88195,1.86365,1.8683,370500001.0
2008-10-07 05:49:00,1.8682,1.87685,1.8682,1.8767,364900000.0
2008-10-07 05:50:00,1.87725,1.87925,1.8765,1.8782,112500000.0
2008-10-07 05:51:00,1.8782,1.8782,1.87265,1.87475,282599999.0
2008-10-07 05:52:00,1.87505,1.8782,1.8715,1.8782,115800000.0
2008-10-07 05:53:00,1.8782,1.88105,1.876,1.8802,168300000.0
2008-10-07 05:54:00,1.8802,1.8903,1.8802,1.8855,244400000.0
2008-10-07 05:55:00,1.8855,1.8878,1.8813,1.8837,210500000.0
2008-10-07 05:56:00,1.884,1.884,1.8793,1.8804,144500000.0
2008-10-07 05:57:00,1.8804,1.8804,1.8768,1.87845,201400000.0
2008-10-07 05:58:00,1.8786,1.8811,1.87625,1.8811,118600000.0
2008-10-07 05:59:00,1.8811,1.8813,1.8785,1.881,54200000.0
2008-10-07 06:00:00,1.881,1.881,1.8775,1.87965,189100000.0
2008-10-07 06:01:00,1.8796,1.8802,1.8794,1.8801,81800000.0
2008-10-07 06:02:00,1.8801,1.8801,1.8798,1.8798,64600000.0
2008-10-07 06:03:00,1.8799,1.8799,1.87425,1.87435,96800000.0
2008-10-07 06:04:00,1.8744,1.87505,1.8744,1.8746,46600000.0
2008-10-07 06:05:00,1.8746,1.8746,1.8719,1.8722,208900000.0
2008-10-07 06:06:00,1.8722,1.87305,1.8722,1.8729,58600000.0
2008-10-07 06:07:00,1.8729,1.87505,1.8729,1.875,48200000.0
2008-10-07 06:08:00,1.875,1.875,1.875,1.875,32000000.0
2008-10-07 06:09:00,1.875,1.875,1.87245,1.8726,57400000.0
2008-10-07 06:10:00,1.8726,1.8726,1.8676,1.8689,102900000.0
2008-10-07 06:11:00,1.8673,1.8679,1.86145,1.86285,177200000.0
2008-10-07 06:12:00,1.86265,1.865,1.86265,1.86395,228600000.0
2008-10-07 06:13:00,1.8641,1.86505,1.8598,1.8601,286799999.0
2008-10-07 06:14:00,1.86,1.86115,1.8579,1.85975,307400000.0
2008-10-07 06:15:00,1.85985,1.8606,1.85795,1.86045,84000000.0
2008-10-07 06:16:00,1.8606,1.8637,1.8604,1.8636,138800000.0
2008-10-07 06:17:00,1.8636,1.8676,1.8635,1.8676,141600000.0
2008-10-07 06:18:00,1.86785,1.8697,1.8676,1.8691,62400000.0
2008-10-07 06:19:00,1.86975,1.8736,1.8693,1.8727,96400000.0
2008-10-07 06:20:00,1.8728,1.8733,1.8724,1.8725,79000000.0
2008-10-07 06:21:00,1.87265,1.8748,1.8725,1.8745,48800000.0
2008-10-07 06:22:00,1.8745,1.8745,1.8739,1.8741,49600000.0
2008-10-07 06:23:00,1.8739,1.8739,1.8729,1.8731,31200000.0
2008-10-07 06:24:00,1.8731,1.8748,1.8731,1.8748,104400000.0
2008-10-07 06:25:00,1.8749,1.88315,1.8748,1.8818,138100000.0
2008-10-07 06:26:00,1.882,1.88345,1.882,1.88235,219700001.0
2008-10-07 06:27:00,1.8825,1.88295,1.87875,1.87875,101000000.0
2008-10-07 06:28:00,1.87905,1.87905,1.8786,1.8786,31200000.0
2008-10-07 06:29:00,1.8786,1.8786,1.87685,1.87725,100900000.0
2008-10-07 06:30:00,1.8774,1.8774,1.8731,1.8733,68800000.0
2008-10-07 06:31:00,1.8733,1.8737,1.8705,1.873,53400000.0
2008-10-07 06:32:00,1.8729,1.87345,1.8695,1.87325,101100000.0
2008-10-07 06:33:00,1.8731,1.87465,1.87255,1.874,49500000.0
2008-10-07 06:34:00,1.874,1.87695,1.874,1.8766,71000000.0
2008-10-07 06:35:00,1.8765,1.8797,1.8764,1.8787,134600000.0
2008-10-07 06:36:00,1.8787,1.8792,1.8763,1.8763,346200000.0
2008-10-07 06:37:00,1.8766,1.8768,1.8765,1.8765,59600000.0
2008-10-07 06:38:00,1.8765,1.87665,1.87595,1.876,22000000.0
2008-10-07 06:39:00,1.8761,1.8761,1.87545,1.8755,20000000.0
2008-10-07 06:40:00,1.8755,1.87575,1.87545,1.87565,29000000.0
2008-10-07 06:41:00,1.87555,1.87765,1.87555,1.87755,42200000.0
2008-10-07 06:42:00,1.8763,1.87735,1.876,1.8765,40400000.0
2008-10-07 06:43:00,1.8765,1.87725,1.8765,1.87705,32100000.0
2008-10-07 06:44:00,1.8772,1.8781,1.8767,1.8778,47800000.0
2008-10-07 06:45:00,1.8781,1.879,1.8781,1.87885,118600000.0
2008-10-07 06:46:00,1.87875,1.8795,1.8786,1.8788,32000000.0
2008-10-07 06:47:00,1.8788,1.87965,1.8788,1.87905,27800000.0
2008-10-07 06:48:00,1.8797,1.8797,1.8782,1.8782,15600000.0
2008-10-07 06:49:00,1.87885,1.879,1.875,1.8753,71600000.0
2008-10-07 06:50:00,1.8753,1.8753,1.87255,1.8736,55800000.0
2008-10-07 06:51:00,1.8736,1.87405,1.87345,1.8736,24000000.0
2008-10-07 06:52:00,1.87375,1.8748,1.8736,1.87475,26100000.0
2008-10-07 06:53:00,1.87505,1.87835,1.87495,1.87825,247800000.0
2008-10-07 06:54:00,1.87785,1.8801,1.8778,1.8793,99800000.0
2008-10-07 06:55:00,1.8793,1.8795,1.879,1.8792,114300000.0
2008-10-07 06:56:00,1.8792,1.8792,1.8779,1.87855,116000000.0
2008-10-07 06:57:00,1.8789,1.8795,1.87855,1.87875,30600000.0
2008-10-07 06:58:00,1.87895,1.87955,1.87835,1.87865,34000000.0
2008-10-07 06:59:00,1.8788,1.87915,1.8784,1.879,36600000.0
2008-10-07 07:00:00,1.879,1.879,1.8775,1.8776,102100000.0
2008-10-07 07:01:00,1.8782,1.87835,1.87725,1.8779,31400000.0
2008-10-07 07:02:00,1.8779,1.8786,1.87725,1.8781,40800000.0
2008-10-07 07:03:00,1.878,1.8785,1.878,1.8784,31800000.0
2008-10-07 07:04:00,1.8784,1.87965,1.8783,1.87925,33200000.0
2008-10-07 07:05:00,1.8795,1.8796,1.87855,1.8788,27000000.0
2008-10-07 07:06:00,1.87895,1.8798,1.8788,1.8795,37000000.0
2008-10-07 07:07:00,1.8795,1.88045,1.8795,1.8804,46600000.0
2008-10-07 07:08:00,1.88045,1.88135,1.8793,1.8802,75200000.0
2008-10-07 07:09:00,1.8802,1.8804,1.8791,1.8795,32200000.0
2008-10-07 07:10:00,1.8795,1.8795,1.8779,1.8779,65700000.0
2008-10-07 07:11:00,1.8777,1.8789,1.8777,1.8779,31400000.0
2008-10-07 07:12:00,1.8779,1.8794,1.8779,1.87905,52800000.0
2008-10-07 07:13:00,1.8793,1.88045,1.8791,1.8791,232400000.0
2008-10-07 07:14:00,1.8791,1.8791,1.8774,1.8784,126200000.0
2008-10-07 07:15:00,1.8774,1.8782,1.8774,1.8779,90200000.0
2008-10-07 07:16:00,1.87815,1.8783,1.878,1.8781,61200000.0
2008-10-07 07:17:00,1.8781,1.8781,1.8765,1.87685,56000000.0
2008-10-07 07:18:00,1.8768,1.8779,1.8767,1.8774,46800000.0
2008-10-07 07:19:00,1.8774,1.87745,1.8773,1.8774,60400000.0
2008-10-07 07:20:00,1.8774,1.8774,1.8749,1.87535,187900000.0
2008-10-07 07:21:00,1.8753,1.87545,1.87325,1.87325,76100000.0
2008-10-07 07:22:00,1.87355,1.87355,1.8711,1.87325,71000000.0
2008-10-07 07:23:00,1.8735,1.87425,1.87295,1.87425,89100000.0
2008-10-07 07:24:00,1.8739,1.8739,1.8735,1.8737,57500000.0
2008-10-07 07:25:00,1.8737,1.87375,1.8737,1.8737,8300000.0
2008-10-07 07:26:00,1.8737,1.8739,1.8727,1.8735,42700000.0
2008-10-07 07:27:00,1.8734,1.8734,1.8723,1.8725,85700000.0
2008-10-07 07:28:00,1.8725,1.8725,1.87045,1.8714,104900000.0
2008-10-07 07:29:00,1.8714,1.8714,1.87065,1.8708,30200000.0
2008-10-07 07:30:00,1.8708,1.87095,1.8704,1.8706,74300000.0
2008-10-07 07:31:00,1.8706,1.8707,1.86945,1.8696,89600000.0
2008-10-07 07:32:00,1.8696,1.8706,1.8696,1.8702,70100000.0
2008-10-07 07:33:00,1.8702,1.8702,1.8678,1.8678,70400000.0
2008-10-07 07:34:00,1.8686,1.8688,1.8678,1.8688,20800000.0
2008-10-07 07:35:00,1.8688,1.8688,1.86745,1.8687,87400000.0
2008-10-07 07:36:00,1.8687,1.8687,1.86735,1.86825,60700000.0
2008-10-07 07:37:00,1.86825,1.86845,1.8682,1.8683,12400000.0
2008-10-07 07:38:00,1.8688,1.87105,1.8687,1.8709,26500000.0
2008-10-07 07:39:00,1.8709,1.8713,1.8698,1.8701,44200000.0
2008-10-07 07:40:00,1.8702,1.8702,1.8686,1.8695,45600000.0
2008-10-07 07:41:00,1.8697,1.8697,1.86725,1.8674,114700000.0
2008-10-07 07:42:00,1.86745,1.8676,1.86355,1.866,170800000.0
2008-10-07 07:43:00,1.866,1.8661,1.8636,1.86535,129800000.0
2008-10-07 07:44:00,1.8656,1.86675,1.8655,1.8664,100600000.0
2008-10-07 07:45:00,1.8664,1.8673,1.8664,1.86705,86000000.0
2008-10-07 07:46:00,1.86645,1.8669,1.86555,1.8659,163400000.0
2008-10-07 07:47:00,1.8655,1.8659,1.8646,1.8648,93000000.0
2008-10-07 07:48:00,1.86535,1.8656,1.8644,1.8646,66000000.0
2008-10-07 07:49:00,1.8646,1.8646,1.8644,1.8644,50000000.0
2008-10-07 07:50:00,1.8644,1.8648,1.8643,1.8646,44900000.0
2008-10-07 07:51:00,1.86465,1.86505,1.8633,1.8648,105200000.0
2008-10-07 07:52:00,1.8648,1.8649,1.86385,1.8647,69400000.0
2008-10-07 07:53:00,1.8647,1.8647,1.8641,1.8641,66200000.0
2008-10-07 07:54:00,1.8641,1.86445,1.864,1.864,27200000.0
2008-10-07 07:55:00,1.864,1.864,1.86095,1.8611,316200000.0
2008-10-07 07:56:00,1.8611,1.8629,1.8611,1.86185,143400000.0
2008-10-07 07:57:00,1.8618,1.8628,1.86155,1.862,100400000.0
2008-10-07 07:58:00,1.86215,1.8629,1.8618,1.86235,69700000.0
2008-10-07 07:59:00,1.86245,1.8636,1.8617,1.8619,570699993.0
2008-10-07 08:00:00,1.8619,1.86285,1.8619,1.8627,372499987.0
2008-10-07 08:01:00,1.86235,1.8637,1.86235,1.86355,172200000.0
2008-10-07 08:02:00,1.86365,1.8639,1.86285,1.8635,385000000.0
2008-10-07 08:03:00,1.8635,1.8636,1.8635,1.8635,18800000.0
2008-10-07 08:04:00,1.8635,1.8635,1.86235,1.8626,95200000.0
2008-10-07 08:05:00,1.8626,1.8626,1.86195,1.8621,75700000.0
2008-10-07 08:06:00,1.8621,1.8633,1.86195,1.8621,164400000.0
2008-10-07 08:07:00,1.8621,1.8624,1.8609,1.8622,98400000.0
2008-10-07 08:08:00,1.8624,1.86385,1.8618,1.8628,100900000.0
2008-10-07 08:09:00,1.8628,1.86415,1.8627,1.8638,113700000.0
2008-10-07 08:10:00,1.8637,1.86525,1.8636,1.865,50000000.0
2008-10-07 08:11:00,1.865,1.865,1.86375,1.864,143000000.0
2008-10-07 08:12:00,1.86395,1.8648,1.86325,1.8643,207100000.0
2008-10-07 08:13:00,1.8643,1.8643,1.863,1.8638,105200000.0
2008-10-07 08:14:00,1.8638,1.8638,1.86255,1.8638,159100000.0
2008-10-07 08:15:00,1.86365,1.8642,1.8633,1.8639,67800000.0
2008-10-07 08:16:00,1.8639,1.8643,1.8639,1.86425,75800000.0
2008-10-07 08:17:00,1.8643,1.8647,1.86265,1.8628,118400000.0
2008-10-07 08:18:00,1.8628,1.86515,1.8628,1.8647,124100000.0
2008-10-07 08:19:00,1.8647,1.8665,1.8647,1.8658,110400000.0
2008-10-07 08:20:00,1.8658,1.8658,1.86405,1.8642,162200000.0
2008-10-07 08:21:00,1.8642,1.86525,1.86265,1.8643,1026399989.0
2008-10-07 08:22:00,1.8643,1.86475,1.8642,1.8643,75200000.0
2008-10-07 08:23:00,1.8644,1.86505,1.8643,1.8647,28000000.0
2008-10-07 08:24:00,1.86465,1.8656,1.86405,1.86405,116200000.0
2008-10-07 08:25:00,1.8642,1.86525,1.8642,1.86525,287800000.0
2008-10-07 08:26:00,1.86525,1.8655,1.8649,1.8651,230800000.0
2008-10-07 08:27:00,1.8651,1.8651,1.8645,1.8648,218100000.0
2008-10-07 08:28:00,1.8648,1.86565,1.86425,1.8652,249300000.0
2008-10-07 08:29:00,1.8652,1.8652,1.86425,1.86485,547500000.0
2008-10-07 08:30:00,1.86475,1.8664,1.864,1.8662,467800000.0
2008-10-07 08:31:00,1.8662,1.86685,1.86515,1.86585,203200000.0
2008-10-07 08:32:00,1.86585,1.868,1.8646,1.86785,252100000.0
2008-10-07 08:33:00,1.86785,1.87005,1.8673,1.8694,236700000.0
2008-10-07 08:34:00,1.86935,1.8701,1.86755,1.86965,353200000.0
2008-10-07 08:35:00,1.86975,1.8698,1.86765,1.8679,375600000.0
2008-10-07 08:36:00,1.8681,1.86915,1.8681,1.86895,173700000.0
2008-10-07 08:37:00,1.86895,1.86965,1.8685,1.8694,403000000.0
2008-10-07 08:38:00,1.8694,1.87015,1.8687,1.8699,389100000.0
2008-10-07 08:39:00,1.8699,1.87035,1.8679,1.8679,608500000.0
2008-10-07 08:40:00,1.8679,1.8682,1.8672,1.8682,360000000.0
2008-10-07 08:41:00,1.868,1.8683,1.8663,1.8665,535400000.0
2008-10-07 08:42:00,1.86705,1.8674,1.8656,1.86605,376400000.0
2008-10-07 08:43:00,1.866,1.86625,1.8634,1.8634,434000000.0
2008-10-07 08:44:00,1.8634,1.86455,1.86325,1.86335,506000000.0
2008-10-07 08:45:00,1.86335,1.86405,1.8613,1.86145,546000000.0
2008-10-07 08:46:00,1.8615,1.86285,1.86125,1.8627,487700000.0
2008-10-07 08:47:00,1.8627,1.86405,1.8626,1.8631,586000000.0
2008-10-07 08:48:00,1.86305,1.86335,1.86255,1.86255,363800000.0
2008-10-07 08:49:00,1.8624,1.86345,1.86145,1.86305,574300000.0
2008-10-07 08:50:00,1.8632,1.8635,1.8626,1.8628,376800000.0
2008-10-07 08:51:00,1.8628,1.863,1.8628,1.8628,427000000.0
2008-10-07 08:52:00,1.8629,1.8636,1.8623,1.8633,375800000.0
2008-10-07 08:53:00,1.8633,1.8636,1.8619,1.86265,550300000.0
2008-10-07 08:54:00,1.8626,1.86305,1.86165,1.86305,454100000.0
2008-10-07 08:55:00,1.8632,1.8636,1.8625,1.86285,425000000.0
2008-10-07 08:56:00,1.8627,1.86405,1.8625,1.8634,664700000.0
2008-10-07 08:57:00,1.8634,1.86375,1.8623,1.86365,387300000.0
2008-10-07 08:58:00,1.86365,1.86535,1.86335,1.86375,489900000.0
2008-10-07 08:59:00,1.8636,1.86395,1.86065,1.86115,264000000.0
2008-10-07 09:00:00,1.86115,1.86255,1.86035,1.86255,407900000.0
2008-10-07 09:01:00,1.86255,1.8633,1.8607,1.86125,483400000.0
2008-10-07 09:02:00,1.86125,1.86355,1.86125,1.8621,357900000.0
2008-10-07 09:03:00,1.8621,1.865,1.86185,1.8644,422800000.0
2008-10-07 09:04:00,1.8646,1.86465,1.8623,1.8626,605400000.0
2008-10-07 09:05:00,1.8628,1.8639,1.8624,1.86315,163700000.0
2008-10-07 09:06:00,1.86345,1.86385,1.86245,1.8626,241900000.0
2008-10-07 09:07:00,1.8626,1.863,1.8626,1.86295,216400000.0
2008-10-07 09:08:00,1.86295,1.8635,1.8621,1.8635,559200000.0
2008-10-07 09:09:00,1.8635,1.8635,1.8622,1.8622,289700000.0
2008-10-07 09:10:00,1.8622,1.86315,1.8618,1.86255,442900000.0
2008-10-07 09:11:00,1.8625,1.8625,1.8614,1.8621,374000000.0
2008-10-07 09:12:00,1.86215,1.86335,1.86145,1.86155,461000000.0
2008-10-07 09:13:00,1.86155,1.8634,1.86125,1.8619,436400000.0
2008-10-07 09:14:00,1.862,1.8633,1.8609,1.8611,766300000.0
2008-10-07 09:15:00,1.8611,1.8612,1.8601,1.8611,536000001.0
2008-10-07 09:16:00,1.86115,1.862,1.8607,1.86155,343200000.0
2008-10-07 09:17:00,1.8614,1.8624,1.8612,1.86215,260900000.0
2008-10-07 09:18:00,1.8621,1.86235,1.8602,1.8602,480400000.0
2008-10-07 09:19:00,1.86025,1.8604,1.85845,1.8589,725700006.0
2008-10-07 09:20:00,1.85895,1.85895,1.8577,1.85785,478000000.0
2008-10-07 09:21:00,1.8577,1.8581,1.8552,1.85665,676400000.0
2008-10-07 09:22:00,1.85655,1.85655,1.8538,1.8547,851000000.0
2008-10-07 09:23:00,1.8547,1.8553,1.85305,1.85435,762600000.0
2008-10-07 09:24:00,1.85435,1.8567,1.8542,1.8554,646200000.0
2008-10-07 09:25:00,1.8554,1.8562,1.8552,1.85585,512300000.0
2008-10-07 09:26:00,1.8558,1.8569,1.8554,1.8559,1031099977.0
2008-10-07 09:27:00,1.8561,1.8563,1.8546,1.8548,583400000.0
2008-10-07 09:28:00,1.8548,1.8549,1.8514,1.8514,881700000.0
2008-10-07 09:29:00,1.8514,1.8565,1.8494,1.8557,551100000.0
2008-10-07 09:30:00,1.8555,1.8568,1.85435,1.8568,454600000.0
2008-10-07 09:31:00,1.8567,1.85695,1.8562,1.85695,1533699954.0
2008-10-07 09:32:00,1.85715,1.85765,1.8545,1.856,454400000.0
2008-10-07 09:33:00,1.856,1.857,1.85515,1.8559,321900000.0
2008-10-07 09:34:00,1.8559,1.8559,1.85405,1.8542,286000000.0
2008-10-07 09:35:00,1.8542,1.85585,1.85385,1.8557,336600000.0
2008-10-07 09:36:00,1.85555,1.8559,1.85505,1.85585,415600000.0
2008-10-07 09:37:00,1.8559,1.85615,1.85335,1.85435,917600002.0
2008-10-07 09:38:00,1.8543,1.855,1.85305,1.8546,429300000.0
2008-10-07 09:39:00,1.8546,1.8566,1.8546,1.8562,352900000.0
2008-10-07 09:40:00,1.8562,1.8568,1.8554,1.85595,280600000.0
2008-10-07 09:41:00,1.8561,1.8578,1.85585,1.85775,320400001.0
2008-10-07 09:42:00,1.8574,1.86105,1.8573,1.86095,382200000.0
2008-10-07 09:43:00,1.86095,1.86095,1.85915,1.86015,323600000.0
2008-10-07 09:44:00,1.8603,1.8607,1.85965,1.8605,195500000.0
2008-10-07 09:45:00,1.8606,1.86335,1.8606,1.8608,531300000.0
2008-10-07 09:46:00,1.8608,1.8614,1.8599,1.86,186600000.0
2008-10-07 09:47:00,1.86,1.86195,1.85945,1.8603,561200000.0
2008-10-07 09:48:00,1.86045,1.86135,1.85925,1.85995,339100000.0
2008-10-07 09:49:00,1.85985,1.8605,1.8595,1.8602,256100000.0
2008-10-07 09:50:00,1.86015,1.86125,1.8599,1.8601,254200000.0
2008-10-07 09:51:00,1.8601,1.86135,1.86005,1.86135,136600000.0
2008-10-07 09:52:00,1.86145,1.86325,1.8611,1.8631,268100000.0
2008-10-07 09:53:00,1.863,1.86335,1.86235,1.86335,158100000.0
2008-10-07 09:54:00,1.8633,1.8662,1.8633,1.8652,491200000.0
2008-10-07 09:55:00,1.8653,1.8691,1.8652,1.8674,277900000.0
2008-10-07 09:56:00,1.86735,1.86805,1.86695,1.868,296100000.0
2008-10-07 09:57:00,1.86805,1.86865,1.86745,1.86865,288700000.0
2008-10-07 09:58:00,1.8686,1.87075,1.8684,1.87075,291899999.0
2008-10-07 09:59:00,1.87095,1.87235,1.87095,1.8716,746300000.0
2008-10-07 10:00:00,1.8716,1.8735,1.8708,1.8713,264600000.0
2008-10-07 10:01:00,1.8713,1.8714,1.8698,1.8703,135100000.0
2008-10-07 10:02:00,1.8703,1.87255,1.8703,1.8718,230200000.0
2008-10-07 10:03:00,1.8718,1.8741,1.8714,1.87295,174600000.0
2008-10-07 10:04:00,1.8733,1.88635,1.8729,1.886,318500000.0
2008-10-07 10:05:00,1.88485,1.8888,1.88205,1.8876,465100000.0
2008-10-07 10:06:00,1.88775,1.8914,1.88775,1.8894,1085300001.0
2008-10-07 10:07:00,1.8894,1.8894,1.88145,1.8826,488999999.0
2008-10-07 10:08:00,1.8827,1.8835,1.87865,1.8803,258400000.0
2008-10-07 10:09:00,1.8803,1.8808,1.87915,1.87925,238900000.0
2008-10-07 10:10:00,1.8793,1.8806,1.8783,1.88055,443800000.0
2008-10-07 10:11:00,1.88075,1.8835,1.88035,1.88275,462800000.0
2008-10-07 10:12:00,1.88305,1.8848,1.88305,1.8845,366000000.0
2008-10-07 10:13:00,1.8845,1.8845,1.8808,1.8819,464500000.0
2008-10-07 10:14:00,1.8819,1.88235,1.88065,1.88065,390800000.0
2008-10-07 10:15:00,1.88065,1.88525,1.88065,1.8842,369900000.0
2008-10-07 10:16:00,1.8842,1.8887,1.88405,1.8887,501800000.0
2008-10-07 10:17:00,1.8895,1.8904,1.88775,1.88865,360600000.0
2008-10-07 10:18:00,1.88865,1.8919,1.8866,1.8905,424200000.0
2008-10-07 10:19:00,1.89055,1.8929,1.8901,1.892,305800000.0
2008-10-07 10:20:00,1.892,1.892,1.8899,1.8902,238200000.0
2008-10-07 10:21:00,1.88945,1.89,1.8867,1.887,494499993.0
2008-10-07 10:22:00,1.887,1.887,1.8844,1.88535,244200000.0
2008-10-07 10:23:00,1.88525,1.88765,1.88465,1.88715,497700000.0
2008-10-07 10:24:00,1.88715,1.8916,1.88695,1.8902,459900000.0
2008-10-07 10:25:00,1.8902,1.89295,1.88985,1.89005,1804600025.0
2008-10-07 10:26:00,1.8901,1.8927,1.88945,1.89235,503300000.0
2008-10-07 10:27:00,1.89245,1.89295,1.89115,1.8912,884700000.0
2008-10-07 10:28:00,1.8912,1.8912,1.88505,1.8873,361200000.0
2008-10-07 10:29:00,1.8873,1.8902,1.8872,1.8898,281900000.0
2008-10-07 10:30:00,1.8898,1.88995,1.8884,1.8886,444000000.0
2008-10-07 10:31:00,1.8886,1.88865,1.88625,1.8873,277000000.0
2008-10-07 10:32:00,1.88735,1.8885,1.8859,1.88715,676600000.0
2008-10-07 10:33:00,1.88725,1.88745,1.88465,1.8857,276699999.0
2008-10-07 10:34:00,1.88455,1.88515,1.88145,1.8826,464899999.0
2008-10-07 10:35:00,1.8826,1.88465,1.8819,1.8825,254800000.0
2008-10-07 10:36:00,1.8825,1.88325,1.88165,1.8831,298700000.0
2008-10-07 10:37:00,1.8827,1.88495,1.8826,1.88285,415100000.0
2008-10-07 10:38:00,1.8828,1.88285,1.8784,1.87855,212800000.0
2008-10-07 10:39:00,1.8785,1.88075,1.8785,1.88015,414500000.0
2008-10-07 10:40:00,1.87955,1.88205,1.87945,1.8813,469200000.0
2008-10-07 10:41:00,1.8813,1.88175,1.87865,1.8797,267600000.0
2008-10-07 10:42:00,1.8797,1.8797,1.8771,1.8779,1652700000.0
2008-10-07 10:43:00,1.878,1.8796,1.8772,1.87885,453500000.0
2008-10-07 10:44:00,1.8788,1.8798,1.877,1.8774,513000000.0
2008-10-07 10:45:00,1.8772,1.88245,1.8772,1.8824,346200000.0
2008-10-07 10:46:00,1.8823,1.885,1.8811,1.88495,323800000.0
2008-10-07 10:47:00,1.885,1.88835,1.8849,1.8851,485200000.0
2008-10-07 10:48:00,1.8851,1.8851,1.8821,1.88285,220400000.0
2008-10-07 10:49:00,1.8828,1.88305,1.87965,1.8801,227200000.0
2008-10-07 10:50:00,1.8804,1.8818,1.87935,1.88175,360400000.0
2008-10-07 10:51:00,1.88175,1.88175,1.8813,1.8816,79400000.0
2008-10-07 10:52:00,1.8816,1.8828,1.8816,1.8828,128900000.0
2008-10-07 10:53:00,1.88285,1.8829,1.88215,1.8829,137000000.0
2008-10-07 10:54:00,1.88295,1.88745,1.88295,1.8868,294300000.0
2008-10-07 10:55:00,1.88465,1.8868,1.88465,1.8858,177300000.0
2008-10-07 10:56:00,1.8858,1.88795,1.8858,1.8878,58200000.0
2008-10-07 10:57:00,1.8878,1.88875,1.8876,1.8885,116400000.0
2008-10-07 10:58:00,1.8885,1.88855,1.88325,1.88415,251200000.0
2008-10-07 10:59:00,1.8841,1.88485,1.8822,1.8847,138300000.0
2008-10-07 11:00:00,1.88435,1.8848,1.88295,1.88425,185600000.0
2008-10-07 11:01:00,1.88415,1.8862,1.88415,1.8857,62000000.0
2008-10-07 11:02:00,1.8858,1.8867,1.88545,1.88605,102200000.0
2008-10-07 11:03:00,1.8861,1.8895,1.8858,1.8886,152200000.0
2008-10-07 11:04:00,1.8889,1.8898,1.8887,1.8898,55600000.0
2008-10-07 11:05:00,1.88995,1.8904,1.88945,1.89,98400000.0
2008-10-07 11:06:00,1.89,1.89,1.88715,1.88715,203500000.0
2008-10-07 11:07:00,1.88715,1.8874,1.8853,1.8858,1072699983.0
2008-10-07 11:08:00,1.88585,1.88635,1.88585,1.8862,140200000.0
2008-10-07 11:09:00,1.88655,1.88695,1.8855,1.88665,174600000.0
2008-10-07 11:10:00,1.8865,1.8873,1.88595,1.8863,779400000.0
2008-10-07 11:11:00,1.8863,1.88715,1.886,1.887,433800000.0
2008-10-07 11:12:00,1.887,1.88715,1.8843,1.8862,451699998.0
2008-10-07 11:13:00,1.8863,1.88765,1.88605,1.88735,1042500000.0
2008-10-07 11:14:00,1.8873,1.88925,1.8872,1.8892,100600000.0
2008-10-07 11:15:00,1.8892,1.8892,1.8878,1.8884,54600000.0
2008-10-07 11:16:00,1.8885,1.8885,1.88635,1.8867,148400000.0
2008-10-07 11:17:00,1.8867,1.8882,1.88575,1.8882,250200000.0
2008-10-07 11:18:00,1.8882,1.88885,1.88755,1.8877,95000000.0
2008-10-07 11:19:00,1.88785,1.8894,1.8878,1.8894,63500000.0
2008-10-07 11:20:00,1.8894,1.8894,1.8879,1.8892,96200000.0
2008-10-07 11:21:00,1.8892,1.8897,1.8892,1.88955,93000000.0
2008-10-07 11:22:00,1.8895,1.89125,1.8886,1.8893,201900000.0
2008-10-07 11:23:00,1.8892,1.89155,1.8888,1.89105,137900000.0
2008-10-07 11:24:00,1.8913,1.89405,1.8912,1.89405,376800012.0
2008-10-07 11:25:00,1.89415,1.9013,1.89415,1.90045,152600000.0
2008-10-07 11:26:00,1.90045,1.9017,1.89915,1.90085,350200000.0
2008-10-07 11:27:00,1.9009,1.90165,1.89975,1.90105,155500000.0
2008-10-07 11:28:00,1.9011,1.9018,1.90095,1.90095,70200000.0
2008-10-07 11:29:00,1.90145,1.90155,1.9008,1.90095,69400000.0
2008-10-07 11:30:00,1.90125,1.90125,1.9005,1.9009,48800000.0
2008-10-07 11:31:00,1.9009,1.90125,1.90015,1.90015,36200000.0
2008-10-07 11:32:00,1.9003,1.9003,1.8988,1.8996,131100000.0
2008-10-07 11:33:00,1.89965,1.9001,1.89775,1.8978,87200000.0
2008-10-07 11:34:00,1.8978,1.8978,1.89695,1.8972,119000000.0
2008-10-07 11:35:00,1.8972,1.8972,1.89595,1.8961,105000000.0
2008-10-07 11:36:00,1.8961,1.8961,1.8897,1.8927,193700000.0
2008-10-07 11:37:00,1.89265,1.89545,1.8919,1.89545,226900000.0
2008-10-07 11:38:00,1.8955,1.89575,1.8952,1.8953,99200000.0
2008-10-07 11:39:00,1.89545,1.8962,1.8954,1.8956,88600000.0
2008-10-07 11:40:00,1.8956,1.89825,1.8956,1.897,153000000.0
2008-10-07 11:41:00,1.89715,1.89725,1.89395,1.8941,194500000.0
2008-10-07 11:42:00,1.8941,1.8941,1.8922,1.89315,98800000.0
2008-10-07 11:43:00,1.8931,1.8948,1.89295,1.8947,65000000.0
2008-10-07 11:44:00,1.8948,1.89785,1.8947,1.89775,110600000.0
2008-10-07 11:45:00,1.8978,1.9001,1.8974,1.9,96200000.0
2008-10-07 11:46:00,1.9,1.9,1.8997,1.8997,75200000.0
2008-10-07 11:47:00,1.8997,1.90025,1.89945,1.9,93700000.0
2008-10-07 11:48:00,1.9001,1.9011,1.89985,1.9005,96100000.0
2008-10-07 11:49:00,1.90055,1.9008,1.8965,1.8967,406800000.0
2008-10-07 11:50:00,1.8967,1.8967,1.89335,1.8938,586000000.0
2008-10-07 11:51:00,1.8938,1.8958,1.893,1.89575,145200000.0
2008-10-07 11:52:00,1.89565,1.8963,1.89395,1.896,94400000.0
2008-10-07 11:53:00,1.896,1.8961,1.896,1.8961,167000000.0
2008-10-07 11:54:00,1.8964,1.8964,1.89555,1.8957,115700000.0
2008-10-07 11:55:00,1.8957,1.8957,1.8953,1.8957,63000000.0
2008-10-07 11:56:00,1.8957,1.8957,1.8947,1.89525,105300000.0
2008-10-07 11:57:00,1.8952,1.8952,1.8936,1.8951,97500000.0
2008-10-07 11:58:00,1.89585,1.8964,1.89465,1.8951,128900000.0
2008-10-07 11:59:00,1.8947,1.89495,1.8947,1.8948,70000000.0
2008-10-07 12:00:00,1.8948,1.8953,1.89475,1.89515,72000000.0
2008-10-07 12:01:00,1.8951,1.8951,1.895,1.895,41800000.0
2008-10-07 12:02:00,1.89515,1.89565,1.89505,1.8952,73700000.0
2008-10-07 12:03:00,1.8952,1.8952,1.8952,1.8952,27000000.0
2008-10-07 12:04:00,1.8952,1.89595,1.8942,1.8943,128600000.0
2008-10-07 12:05:00,1.89415,1.8948,1.894,1.8941,90300000.0
2008-10-07 12:06:00,1.8941,1.8942,1.8941,1.8941,38300000.0
2008-10-07 12:07:00,1.8941,1.8941,1.8924,1.8928,93700000.0
2008-10-07 12:08:00,1.89275,1.8945,1.89275,1.89325,454599990.0
2008-10-07 12:09:00,1.8933,1.8939,1.8927,1.8937,128700000.0
2008-10-07 12:10:00,1.8927,1.8929,1.891,1.8919,147400000.0
2008-10-07 12:11:00,1.89195,1.89205,1.89005,1.89035,404400000.0
2008-10-07 12:12:00,1.89045,1.89045,1.8881,1.89,216200001.0
2008-10-07 12:13:00,1.89,1.8906,1.89,1.8902,114400000.0
2008-10-07 12:14:00,1.8901,1.8903,1.88855,1.8893,121700000.0
2008-10-07 12:15:00,1.88935,1.891,1.8891,1.891,102000000.0
2008-10-07 12:16:00,1.8911,1.8916,1.8904,1.8911,100200000.0
2008-10-07 12:17:00,1.89115,1.89175,1.8911,1.8917,61200000.0
2008-10-07 12:18:00,1.8917,1.893,1.88945,1.8918,281599998.0
2008-10-07 12:19:00,1.8918,1.8931,1.8915,1.89305,182500000.0
2008-10-07 12:20:00,1.8931,1.8931,1.89095,1.8915,161200000.0
2008-10-07 12:21:00,1.8915,1.8915,1.8914,1.8915,156000000.0
2008-10-07 12:22:00,1.8915,1.892,1.89135,1.8915,207600000.0
2008-10-07 12:23:00,1.8915,1.8928,1.89135,1.89135,107600000.0
2008-10-07 12:24:00,1.89135,1.892,1.89135,1.8918,117200000.0
2008-10-07 12:25:00,1.8918,1.8918,1.8846,1.885,175900000.0
2008-10-07 12:26:00,1.88505,1.88675,1.884,1.884,165900000.0
2008-10-07 12:27:00,1.8851,1.88685,1.8844,1.8863,158200000.0
2008-10-07 12:28:00,1.8863,1.88685,1.8862,1.8867,222100000.0
2008-10-07 12:29:00,1.8867,1.887,1.88495,1.887,135500000.0
2008-10-07 12:30:00,1.8871,1.88745,1.887,1.8873,45200000.0
2008-10-07 12:31:00,1.8874,1.8875,1.8874,1.8875,4800000.0
2008-10-07 12:32:00,1.8875,1.8881,1.8875,1.8881,13000000.0
2008-10-07 12:33:00,1.88835,1.89155,1.88835,1.891,94000000.0
2008-10-07 12:34:00,1.891,1.891,1.8897,1.891,91500000.0
2008-10-07 12:35:00,1.891,1.89115,1.891,1.8911,13800000.0
2008-10-07 12:36:00,1.8911,1.8911,1.8911,1.8911,2400000.0
2008-10-07 12:37:00,1.8911,1.8911,1.8911,1.8911,12000000.0
2008-10-07 12:38:00,1.8907,1.8911,1.8905,1.8907,20400000.0
2008-10-07 12:39:00,1.8911,1.8911,1.891,1.891,20400000.0
2008-10-07 12:40:00,1.891,1.891,1.8907,1.8907,27200000.0
2008-10-07 12:41:00,1.8907,1.8908,1.8901,1.8901,202200000.0
2008-10-07 12:42:00,1.89035,1.89125,1.89025,1.8911,79400000.0
2008-10-07 12:43:00,1.89105,1.89105,1.8909,1.8909,289000000.0
2008-10-07 12:44:00,1.8909,1.8909,1.8899,1.89,196800000.0
2008-10-07 12:45:00,1.89,1.89085,1.89,1.8906,138400000.0
2008-10-07 12:46:00,1.8906,1.892,1.8906,1.89145,95500000.0
2008-10-07 12:47:00,1.89165,1.8959,1.89165,1.89585,70900000.0
2008-10-07 12:48:00,1.8959,1.8965,1.8957,1.896,81100000.0
2008-10-07 12:49:00,1.896,1.8982,1.896,1.8976,138600000.0
2008-10-07 12:50:00,1.8976,1.89815,1.8972,1.89805,99500000.0
2008-10-07 12:51:00,1.89815,1.90435,1.8981,1.9034,219700000.0
2008-10-07 12:52:00,1.90255,1.9026,1.89885,1.8994,146800000.0
2008-10-07 12:53:00,1.8994,1.8994,1.8987,1.8993,69000000.0
2008-10-07 12:54:00,1.8993,1.9013,1.89795,1.89855,264000000.0
2008-10-07 12:55:00,1.89885,1.89975,1.8964,1.8973,143800000.0
2008-10-07 12:56:00,1.89745,1.89835,1.8966,1.89835,178600000.0
2008-10-07 12:57:00,1.89835,1.89945,1.89835,1.8991,75200000.0
2008-10-07 12:58:00,1.8991,1.8991,1.89675,1.8974,226000000.0
2008-10-07 12:59:00,1.8974,1.89805,1.8955,1.898,261500000.0
2008-10-07 13:00:00,1.898,1.8995,1.898,1.8994,49200000.0
2008-10-07 13:01:00,1.8994,1.9002,1.8993,1.9001,68600000.0
2008-10-07 13:02:00,1.9001,1.9001,1.89915,1.89965,83500000.0
2008-10-07 13:03:00,1.89975,1.90015,1.89965,1.9001,25300000.0
2008-10-07 13:04:00,1.9002,1.9002,1.9,1.9001,24400000.0
2008-10-07 13:05:00,1.9001,1.9006,1.8999,1.8999,118700001.0
2008-10-07 13:06:00,1.9001,1.90055,1.8999,1.90045,620500033.0
2008-10-07 13:07:00,1.9006,1.90105,1.8995,1.89985,90100000.0
2008-10-07 13:08:00,1.89975,1.9011,1.8995,1.9008,77200000.0
2008-10-07 13:09:00,1.9008,1.9008,1.9008,1.9008,18400000.0
2008-10-07 13:10:00,1.90085,1.9018,1.90075,1.9018,114600001.0
2008-10-07 13:11:00,1.9017,1.9034,1.90065,1.9031,121000000.0
2008-10-07 13:12:00,1.9033,1.9041,1.9009,1.9029,78000000.0
2008-10-07 13:13:00,1.9029,1.9029,1.8994,1.8994,191800000.0
2008-10-07 13:14:00,1.8997,1.90055,1.89945,1.8996,139200000.0
2008-10-07 13:15:00,1.8996,1.8996,1.8987,1.8988,94000000.0
2008-10-07 13:16:00,1.89925,1.9001,1.8983,1.89875,125600000.0
2008-10-07 13:17:00,1.89885,1.8989,1.8986,1.8986,120600000.0
2008-10-07 13:18:00,1.8986,1.8986,1.8986,1.8986,12000000.0
2008-10-07 13:19:00,1.8986,1.8986,1.8964,1.8976,94400000.0
2008-10-07 13:20:00,1.8976,1.899,1.8976,1.8985,92000000.0
2008-10-07 13:21:00,1.89855,1.89875,1.8984,1.8985,167700000.0
2008-10-07 13:22:00,1.89855,1.89865,1.8985,1.8985,25600000.0
2008-10-07 13:23:00,1.8985,1.8992,1.8978,1.8987,313400000.0
2008-10-07 13:24:00,1.8987,1.8992,1.8983,1.8992,135400000.0
2008-10-07 13:25:00,1.8992,1.89955,1.8992,1.8994,42200000.0
2008-10-07 13:26:00,1.8994,1.8994,1.8985,1.8986,93600000.0
2008-10-07 13:27:00,1.8986,1.8986,1.89695,1.8972,214200000.0
2008-10-07 13:28:00,1.897,1.8982,1.897,1.8982,70600000.0
2008-10-07 13:29:00,1.89835,1.8993,1.8982,1.8989,82500000.0
2008-10-07 13:30:00,1.89915,1.89995,1.8991,1.8994,68400000.0
2008-10-07 13:31:00,1.8994,1.89945,1.8986,1.8988,93600000.0
2008-10-07 13:32:00,1.8988,1.8988,1.89745,1.8981,132300000.0
2008-10-07 13:33:00,1.8981,1.89905,1.89775,1.8984,76900000.0
2008-10-07 13:34:00,1.8984,1.8988,1.8982,1.8982,77700000.0
2008-10-07 13:35:00,1.8982,1.8983,1.89675,1.897,250700000.0
2008-10-07 13:36:00,1.897,1.897,1.89455,1.8958,356000000.0
2008-10-07 13:37:00,1.8958,1.8958,1.8905,1.8908,272200000.0
2008-10-07 13:38:00,1.89085,1.8921,1.89065,1.8911,98500000.0
2008-10-07 13:39:00,1.8911,1.89195,1.8911,1.8914,92400000.0
2008-10-07 13:40:00,1.8915,1.8918,1.89095,1.8911,108600000.0
2008-10-07 13:41:00,1.8911,1.8911,1.88895,1.88935,102000000.0
2008-10-07 13:42:00,1.88975,1.89045,1.8896,1.8904,100000000.0
2008-10-07 13:43:00,1.8904,1.89135,1.8904,1.8911,133800000.0
2008-10-07 13:44:00,1.8911,1.89245,1.8911,1.89235,194200000.0
2008-10-07 13:45:00,1.8924,1.89495,1.8918,1.8922,574900000.0
2008-10-07 13:46:00,1.8923,1.89275,1.89035,1.8919,77700000.0
2008-10-07 13:47:00,1.8917,1.8952,1.8917,1.8952,77200000.0
2008-10-07 13:48:00,1.89535,1.8954,1.89455,1.8947,132200000.0
2008-10-07 13:49:00,1.8949,1.89715,1.89425,1.89425,108500000.0
2008-10-07 13:50:00,1.89395,1.8941,1.88935,1.8911,179000000.0
2008-10-07 13:51:00,1.8911,1.8914,1.8906,1.8911,115100000.0
2008-10-07 13:52:00,1.8911,1.8911,1.8894,1.8895,128400000.0
2008-10-07 13:53:00,1.88955,1.89055,1.88735,1.8875,224200000.0
2008-10-07 13:54:00,1.88765,1.8893,1.8874,1.8892,120700000.0
2008-10-07 13:55:00,1.8892,1.8892,1.88745,1.8877,240000000.0
2008-10-07 13:56:00,1.8877,1.8877,1.8877,1.8877,544800000.0
2008-10-07 13:57:00,1.8877,1.8877,1.8848,1.885,516900000.0
2008-10-07 13:58:00,1.885,1.8851,1.88315,1.8839,593299997.0
2008-10-07 13:59:00,1.88395,1.88545,1.88385,1.88455,184000000.0
2008-10-07 14:00:00,1.88465,1.8855,1.8828,1.8829,228900000.0
2008-10-07 14:01:00,1.8829,1.8829,1.87545,1.8756,253600000.0
2008-10-07 14:02:00,1.8756,1.8785,1.87545,1.8781,137800000.0
2008-10-07 14:03:00,1.8781,1.8801,1.87735,1.8801,143800000.0
2008-10-07 14:04:00,1.88015,1.8815,1.8801,1.8811,147300000.0
2008-10-07 14:05:00,1.8812,1.8825,1.88105,1.8812,189900000.0
2008-10-07 14:06:00,1.88135,1.8826,1.88085,1.8817,209400000.0
2008-10-07 14:07:00,1.8818,1.88535,1.8808,1.8818,322100000.0
2008-10-07 14:08:00,1.8818,1.88325,1.8817,1.8822,165800000.0
2008-10-07 14:09:00,1.8819,1.8823,1.8819,1.8823,59600000.0
2008-10-07 14:10:00,1.8823,1.8826,1.88135,1.8824,166400000.0
2008-10-07 14:11:00,1.8824,1.8828,1.8824,1.8825,216500000.0
2008-10-07 14:12:00,1.8825,1.8825,1.8793,1.8793,196000000.0
2008-10-07 14:13:00,1.8793,1.8794,1.87715,1.87715,157300000.0
2008-10-07 14:14:00,1.8775,1.879,1.8775,1.87825,214400000.0
2008-10-07 14:15:00,1.8783,1.87895,1.87755,1.87885,189400000.0
2008-10-07 14:16:00,1.8791,1.88125,1.8791,1.8811,108500000.0
2008-10-07 14:17:00,1.88105,1.88195,1.881,1.88195,63900000.0
2008-10-07 14:18:00,1.88185,1.8912,1.8816,1.8907,187300000.0
2008-10-07 14:19:00,1.8908,1.8909,1.889,1.8898,297699996.0
2008-10-07 14:20:00,1.88985,1.8899,1.8863,1.8863,982900000.0
2008-10-07 14:21:00,1.8864,1.8883,1.8864,1.8866,207000000.0
2008-10-07 14:22:00,1.88785,1.891,1.8873,1.89055,191099998.0
2008-10-07 14:23:00,1.89105,1.8944,1.89105,1.8918,246300000.0
2008-10-07 14:24:00,1.8918,1.8923,1.88945,1.89055,269400000.0
2008-10-07 14:25:00,1.8901,1.89045,1.88725,1.88745,224100000.0
2008-10-07 14:26:00,1.88735,1.88755,1.88455,1.8858,348800000.0
2008-10-07 14:27:00,1.88615,1.88895,1.88545,1.8869,511100000.0
2008-10-07 14:28:00,1.8869,1.8872,1.8863,1.8871,245400000.0
2008-10-07 14:29:00,1.88705,1.8916,1.88695,1.8904,143100000.0
2008-10-07 14:30:00,1.8905,1.892,1.8891,1.8912,167500000.0
2008-10-07 14:31:00,1.8914,1.89225,1.8882,1.88975,708100000.0
2008-10-07 14:32:00,1.88995,1.8912,1.88895,1.8906,225500000.0
2008-10-07 14:33:00,1.8906,1.89125,1.8906,1.8909,102500000.0
2008-10-07 14:34:00,1.8909,1.8909,1.89015,1.8903,145000000.0
2008-10-07 14:35:00,1.88965,1.88965,1.88835,1.8889,154900000.0
2008-10-07 14:36:00,1.8889,1.8896,1.8889,1.8892,53100000.0
2008-10-07 14:37:00,1.8892,1.89085,1.88765,1.89085,252200000.0
2008-10-07 14:38:00,1.89095,1.8912,1.8903,1.8904,699000000.0
2008-10-07 14:39:00,1.8904,1.8904,1.88765,1.88935,530600000.0
2008-10-07 14:40:00,1.88925,1.88945,1.889,1.8891,88100000.0
2008-10-07 14:41:00,1.8891,1.8891,1.8891,1.8891,9600000.0
2008-10-07 14:42:00,1.88915,1.88985,1.889,1.8891,158800000.0
2008-10-07 14:43:00,1.8891,1.8892,1.888,1.88915,175600000.0
2008-10-07 14:44:00,1.88935,1.8897,1.88935,1.8895,172900000.0
2008-10-07 14:45:00,1.8895,1.8895,1.88875,1.8895,107800000.0
2008-10-07 14:46:00,1.8895,1.89045,1.8892,1.8903,147800000.0
2008-10-07 14:47:00,1.8905,1.8928,1.8905,1.89245,173500000.0
2008-10-07 14:48:00,1.8925,1.89255,1.89025,1.8923,214300000.0
2008-10-07 14:49:00,1.8925,1.89335,1.8924,1.89325,97100000.0
2008-10-07 14:50:00,1.8932,1.8966,1.89285,1.8966,183800000.0
2008-10-07 14:51:00,1.8965,1.89705,1.8956,1.8956,141100000.0
2008-10-07 14:52:00,1.8956,1.8969,1.8953,1.8968,540000000.0
2008-10-07 14:53:00,1.89655,1.89975,1.89605,1.89875,198600000.0
2008-10-07 14:54:00,1.89885,1.89885,1.897,1.8975,524400000.0
2008-10-07 14:55:00,1.89745,1.89845,1.8974,1.898,130000000.0
2008-10-07 14:56:00,1.898,1.89805,1.89715,1.8973,188200000.0
2008-10-07 14:57:00,1.8973,1.899,1.8969,1.8979,262300000.0
2008-10-07 14:58:00,1.8979,1.8984,1.8972,1.8984,184100000.0
2008-10-07 14:59:00,1.89805,1.8982,1.8962,1.8963,146500001.0
2008-10-07 15:00:00,1.8963,1.8963,1.8821,1.883,231200000.0
2008-10-07 15:01:00,1.882,1.8882,1.882,1.883,183700000.0
2008-10-07 15:02:00,1.8828,1.88335,1.87705,1.8772,210500000.0
2008-10-07 15:03:00,1.8772,1.88275,1.8772,1.8819,168300000.0
2008-10-07 15:04:00,1.8819,1.88485,1.8818,1.883,414899999.0
2008-10-07 15:05:00,1.8832,1.88395,1.8797,1.8815,585100000.0
2008-10-07 15:06:00,1.88,1.88155,1.872,1.8728,217500000.0
2008-10-07 15:07:00,1.8728,1.87535,1.87035,1.87535,186500000.0
2008-10-07 15:08:00,1.87465,1.87735,1.87335,1.87335,433700005.0
2008-10-07 15:09:00,1.8735,1.87435,1.87005,1.8704,363200000.0
2008-10-07 15:10:00,1.8704,1.87635,1.8704,1.87395,425600000.0
2008-10-07 15:11:00,1.8742,1.8753,1.8736,1.874,207000000.0
2008-10-07 15:12:00,1.874,1.874,1.87175,1.87175,237400000.0
2008-10-07 15:13:00,1.87205,1.874,1.87085,1.8724,231400000.0
2008-10-07 15:14:00,1.8725,1.87445,1.8709,1.87395,218200000.0
2008-10-07 15:15:00,1.8732,1.8761,1.8727,1.8753,238600000.0
2008-10-07 15:16:00,1.8753,1.87875,1.87445,1.8767,192100000.0
2008-10-07 15:17:00,1.87635,1.87775,1.8761,1.87755,195100000.0
2008-10-07 15:18:00,1.87765,1.8814,1.87675,1.87955,197100000.0
2008-10-07 15:19:00,1.87965,1.8803,1.87905,1.8803,143400000.0
2008-10-07 15:20:00,1.8802,1.88245,1.8802,1.881,250300000.0
2008-10-07 15:21:00,1.8809,1.88095,1.87835,1.88,162000000.0
2008-10-07 15:22:00,1.88,1.88,1.87755,1.8782,187800000.0
2008-10-07 15:23:00,1.8782,1.87825,1.87585,1.8774,254100000.0
2008-10-07 15:24:00,1.8774,1.87875,1.8754,1.87875,293900000.0
2008-10-07 15:25:00,1.8784,1.87855,1.876,1.8776,160200000.0
2008-10-07 15:26:00,1.8776,1.8776,1.87475,1.8753,249500000.0
2008-10-07 15:27:00,1.8753,1.8754,1.87085,1.8737,222600000.0
2008-10-07 15:28:00,1.8737,1.8763,1.87315,1.87615,255900000.0
2008-10-07 15:29:00,1.8762,1.87705,1.87555,1.8762,644499980.0
2008-10-07 15:30:00,1.8762,1.87625,1.8743,1.8762,417200000.0
2008-10-07 15:31:00,1.87635,1.87795,1.87335,1.87335,444300005.0
2008-10-07 15:32:00,1.8735,1.8765,1.8713,1.8754,250100000.0
2008-10-07 15:33:00,1.8754,1.8781,1.8754,1.87775,189000000.0
2008-10-07 15:34:00,1.87775,1.8783,1.8739,1.87635,384000000.0
2008-10-07 15:35:00,1.8766,1.87845,1.8753,1.8781,155000000.0
2008-10-07 15:36:00,1.8782,1.88075,1.8782,1.88075,175300000.0
2008-10-07 15:37:00,1.88075,1.88555,1.88075,1.8832,452800002.0
2008-10-07 15:38:00,1.8821,1.88255,1.8808,1.8819,258100000.0
2008-10-07 15:39:00,1.8819,1.8819,1.8794,1.8806,309000000.0
2008-10-07 15:40:00,1.8806,1.8806,1.8784,1.8792,157000000.0
2008-10-07 15:41:00,1.8792,1.87955,1.8789,1.87925,289200000.0
2008-10-07 15:42:00,1.8792,1.8808,1.8785,1.8806,142700000.0
2008-10-07 15:43:00,1.88045,1.886,1.8799,1.88525,198600000.0
2008-10-07 15:44:00,1.8849,1.8879,1.88355,1.8837,211300000.0
2008-10-07 15:45:00,1.8837,1.8872,1.88345,1.886,425000000.0
2008-10-07 15:46:00,1.886,1.886,1.88275,1.88355,518500000.0
2008-10-07 15:47:00,1.88375,1.88425,1.8828,1.8828,287400000.0
2008-10-07 15:48:00,1.8828,1.886,1.8827,1.88565,163400000.0
2008-10-07 15:49:00,1.8856,1.8862,1.88485,1.885,738799979.0
2008-10-07 15:50:00,1.88505,1.88605,1.884,1.88595,252800000.0
2008-10-07 15:51:00,1.8859,1.88815,1.8856,1.8881,440400000.0
2008-10-07 15:52:00,1.8879,1.8894,1.88685,1.8871,364000000.0
2008-10-07 15:53:00,1.8871,1.89055,1.8864,1.8904,269400000.0
2008-10-07 15:54:00,1.89035,1.8915,1.8889,1.8897,243600001.0
2008-10-07 15:55:00,1.88995,1.89215,1.8889,1.8891,250000000.0
2008-10-07 15:56:00,1.88925,1.893,1.88765,1.89245,254800000.0
2008-10-07 15:57:00,1.8932,1.89335,1.8905,1.8927,348300000.0
2008-10-07 15:58:00,1.8927,1.8927,1.88955,1.8897,496500000.0
2008-10-07 15:59:00,1.8897,1.8928,1.8897,1.8908,242200000.0
2008-10-07 16:00:00,1.8906,1.8914,1.88975,1.89005,236900000.0
2008-10-07 16:01:00,1.8898,1.89025,1.88925,1.89025,238300000.0
2008-10-07 16:02:00,1.89035,1.8944,1.89035,1.89345,487700004.0
2008-10-07 16:03:00,1.8934,1.89415,1.89315,1.8939,103000000.0
2008-10-07 16:04:00,1.8939,1.8939,1.8908,1.8928,102400000.0
2008-10-07 16:05:00,1.89285,1.8933,1.8897,1.89165,143000000.0
2008-10-07 16:06:00,1.89165,1.8938,1.8911,1.893,171900000.0
2008-10-07 16:07:00,1.89305,1.894,1.89255,1.8927,192300000.0
2008-10-07 16:08:00,1.8927,1.89365,1.8895,1.8895,145000000.0
2008-10-07 16:09:00,1.8895,1.8903,1.88795,1.8891,242800000.0
2008-10-07 16:10:00,1.88915,1.89,1.8889,1.8892,169000000.0
2008-10-07 16:11:00,1.8893,1.892,1.8892,1.891,174700000.0
2008-10-07 16:12:00,1.8909,1.8916,1.8903,1.8907,342600000.0
2008-10-07 16:13:00,1.891,1.89325,1.8903,1.892,170200000.0
2008-10-07 16:14:00,1.892,1.8929,1.8896,1.89065,267900000.0
2008-10-07 16:15:00,1.8906,1.8928,1.8905,1.8924,226200000.0
2008-10-07 16:16:00,1.8914,1.8934,1.89115,1.8913,191600000.0
2008-10-07 16:17:00,1.8913,1.8919,1.89045,1.8919,157900000.0
2008-10-07 16:18:00,1.8919,1.8923,1.89025,1.89145,123900000.0
2008-10-07 16:19:00,1.89145,1.8918,1.8903,1.8918,218300000.0
2008-10-07 16:20:00,1.8916,1.8916,1.89045,1.8906,123000000.0
2008-10-07 16:21:00,1.8906,1.8906,1.88845,1.8885,471500000.0
2008-10-07 16:22:00,1.8885,1.88925,1.88845,1.88915,114200000.0
2008-10-07 16:23:00,1.8891,1.8891,1.88755,1.88825,132000000.0
2008-10-07 16:24:00,1.8883,1.88925,1.88755,1.8877,155400000.0
2008-10-07 16:25:00,1.8877,1.8877,1.88385,1.88435,293000000.0
2008-10-07 16:26:00,1.8844,1.886,1.8844,1.8859,133300000.0
2008-10-07 16:27:00,1.88575,1.88615,1.88575,1.8859,632700000.0
2008-10-07 16:28:00,1.8859,1.8859,1.8832,1.8836,490200000.0
2008-10-07 16:29:00,1.8837,1.88375,1.88165,1.8827,678700022.0
2008-10-07 16:30:00,1.8827,1.88565,1.8826,1.88505,208400000.0
2008-10-07 16:31:00,1.8852,1.8874,1.8852,1.88675,190500000.0
2008-10-07 16:32:00,1.88675,1.8907,1.88645,1.8904,151800000.0
2008-10-07 16:33:00,1.89005,1.8926,1.88995,1.8915,205500000.0
2008-10-07 16:34:00,1.8915,1.8915,1.8899,1.8909,192200000.0
2008-10-07 16:35:00,1.891,1.8944,1.89065,1.89385,144600000.0
2008-10-07 16:36:00,1.8938,1.8948,1.8919,1.89215,203400000.0
2008-10-07 16:37:00,1.8921,1.89345,1.8921,1.8924,78500000.0
2008-10-07 16:38:00,1.8924,1.8933,1.89195,1.89255,138100000.0
2008-10-07 16:39:00,1.89245,1.8938,1.8921,1.8928,315000000.0
2008-10-07 16:40:00,1.8928,1.8963,1.8928,1.8957,211000000.0
2008-10-07 16:41:00,1.89585,1.89665,1.8956,1.89615,261700000.0
2008-10-07 16:42:00,1.8963,1.89935,1.896,1.8985,173900000.0
2008-10-07 16:43:00,1.8984,1.90065,1.89755,1.9004,251000000.0
2008-10-07 16:44:00,1.9004,1.9004,1.896,1.896,255900000.0
2008-10-07 16:45:00,1.8961,1.89775,1.8949,1.8973,338700009.0
2008-10-07 16:46:00,1.8973,1.8973,1.89555,1.8962,71700000.0
2008-10-07 16:47:00,1.89625,1.89715,1.8961,1.897,270200000.0
2008-10-07 16:48:00,1.8969,1.8984,1.8969,1.8978,488800000.0
2008-10-07 16:49:00,1.8977,1.8986,1.8977,1.89835,108900000.0
2008-10-07 16:50:00,1.89835,1.90205,1.8983,1.9016,185100000.0
2008-10-07 16:51:00,1.9016,1.90225,1.89805,1.89805,303100000.0
2008-10-07 16:52:00,1.8982,1.9004,1.8982,1.90035,187300000.0
2008-10-07 16:53:00,1.9003,1.90145,1.8997,1.8997,163100000.0
2008-10-07 16:54:00,1.8987,1.90005,1.8983,1.8995,186700000.0
2008-10-07 16:55:00,1.8996,1.89985,1.8983,1.89985,262000000.0
2008-10-07 16:56:00,1.89985,1.8999,1.8979,1.8979,412400000.0
2008-10-07 16:57:00,1.8979,1.8981,1.8946,1.89535,598899999.0
2008-10-07 16:58:00,1.8952,1.89755,1.8952,1.8966,244300000.0
2008-10-07 16:59:00,1.89665,1.90045,1.8965,1.89875,343799999.0
2008-10-07 17:00:00,1.89805,1.89805,1.8933,1.8939,539399997.0
2008-10-07 17:01:00,1.8939,1.89445,1.8925,1.8925,879600002.0
2008-10-07 17:02:00,1.8925,1.8933,1.892,1.8924,214099995.0
2008-10-07 17:03:00,1.8924,1.8957,1.8924,1.8955,267200000.0
2008-10-07 17:04:00,1.8955,1.89655,1.8955,1.8962,229900000.0
2008-10-07 17:05:00,1.8962,1.89675,1.8949,1.8966,312900000.0
2008-10-07 17:06:00,1.89665,1.8971,1.8955,1.89555,138300000.0
2008-10-07 17:07:00,1.8956,1.8981,1.8951,1.89605,228900000.0
2008-10-07 17:08:00,1.89615,1.8965,1.893,1.8956,180200000.0
2008-10-07 17:09:00,1.8956,1.8957,1.8941,1.8941,75600000.0
2008-10-07 17:10:00,1.8941,1.8946,1.8941,1.8943,143200000.0
2008-10-07 17:11:00,1.8943,1.8948,1.8923,1.89365,303000000.0
2008-10-07 17:12:00,1.89365,1.89785,1.89355,1.89785,208900000.0
2008-10-07 17:13:00,1.89785,1.8991,1.8965,1.8965,196000000.0
2008-10-07 17:14:00,1.89665,1.89755,1.8949,1.8951,642300012.0
2008-10-07 17:15:00,1.89455,1.8957,1.8934,1.8944,718100020.0
2008-10-07 17:16:00,1.89445,1.895,1.8933,1.8934,510700000.0
2008-10-07 17:17:00,1.8934,1.8937,1.89115,1.892,841500022.0
2008-10-07 17:18:00,1.892,1.8925,1.89145,1.89225,732600024.0
2008-10-07 17:19:00,1.8923,1.89315,1.89175,1.89235,155700000.0
2008-10-07 17:20:00,1.8923,1.8928,1.89175,1.89225,150400000.0
2008-10-07 17:21:00,1.89225,1.89535,1.89205,1.8944,228300000.0
2008-10-07 17:22:00,1.89455,1.89455,1.8934,1.8936,438000000.0
2008-10-07 17:23:00,1.89345,1.8941,1.8923,1.8927,648700000.0
2008-10-07 17:24:00,1.8927,1.8927,1.89115,1.892,371700000.0
2008-10-07 17:25:00,1.8921,1.893,1.89055,1.8918,275500000.0
2008-10-07 17:26:00,1.8908,1.8923,1.88955,1.8905,389600000.0
2008-10-07 17:27:00,1.89055,1.8922,1.88855,1.89075,284300000.0
2008-10-07 17:28:00,1.8907,1.89215,1.88845,1.8888,320399999.0
2008-10-07 17:29:00,1.8888,1.89025,1.8886,1.88935,161600000.0
2008-10-07 17:30:00,1.8894,1.89035,1.8888,1.88965,168200000.0
2008-10-07 17:31:00,1.8894,1.8912,1.889,1.8897,160300000.0
2008-10-07 17:32:00,1.88975,1.8917,1.88975,1.89125,159700000.0
2008-10-07 17:33:00,1.89145,1.89165,1.8911,1.89155,73200000.0
2008-10-07 17:34:00,1.8915,1.89215,1.89045,1.8917,105100000.0
2008-10-07 17:35:00,1.89175,1.89205,1.8913,1.89145,116400000.0
2008-10-07 17:36:00,1.89145,1.89145,1.8873,1.8873,342500000.0
2008-10-07 17:37:00,1.88725,1.89055,1.88725,1.89035,200000000.0
2008-10-07 17:38:00,1.8903,1.8906,1.88995,1.8901,394800000.0
2008-10-07 17:39:00,1.89015,1.892,1.88995,1.89165,82800000.0
2008-10-07 17:40:00,1.8916,1.8916,1.8913,1.8914,66500000.0
2008-10-07 17:41:00,1.8914,1.8924,1.8909,1.8922,124700000.0
2008-10-07 17:42:00,1.8918,1.8925,1.8912,1.8922,138800000.0
2008-10-07 17:43:00,1.89205,1.89235,1.89075,1.8909,169000000.0
2008-10-07 17:44:00,1.8909,1.89265,1.89045,1.8919,205400000.0
2008-10-07 17:45:00,1.89125,1.8914,1.8898,1.89005,451000000.0
2008-10-07 17:46:00,1.89,1.8919,1.8898,1.89155,145400000.0
2008-10-07 17:47:00,1.89125,1.8916,1.89075,1.89075,392000001.0
2008-10-07 17:48:00,1.8908,1.8908,1.88705,1.88955,640700010.0
2008-10-07 17:49:00,1.8895,1.8902,1.889,1.8896,193000000.0
2008-10-07 17:50:00,1.8896,1.89075,1.88945,1.8901,223700000.0
2008-10-07 17:51:00,1.8901,1.8923,1.8901,1.8915,120200000.0
2008-10-07 17:52:00,1.8915,1.89225,1.89015,1.8903,157500000.0
2008-10-07 17:53:00,1.8903,1.89185,1.8902,1.8909,755800025.0
2008-10-07 17:54:00,1.8909,1.8913,1.89025,1.8905,596600008.0
2008-10-07 17:55:00,1.8905,1.8905,1.8885,1.8892,359900000.0
2008-10-07 17:56:00,1.8892,1.8906,1.8892,1.8906,161400000.0
2008-10-07 17:57:00,1.8906,1.8912,1.8906,1.8907,33100000.0
2008-10-07 17:58:00,1.8909,1.89195,1.8906,1.8915,150500000.0
2008-10-07 17:59:00,1.89155,1.8922,1.891,1.8914,156700000.0
2008-10-07 18:00:00,1.89145,1.89395,1.89115,1.89355,236200000.0
2008-10-07 18:01:00,1.8935,1.89465,1.8932,1.8939,189800000.0
2008-10-07 18:02:00,1.8939,1.8949,1.8939,1.8945,168300000.0
2008-10-07 18:03:00,1.8942,1.8945,1.8914,1.8919,308400000.0
2008-10-07 18:04:00,1.8918,1.89305,1.8918,1.8923,223000000.0
2008-10-07 18:05:00,1.8923,1.89245,1.8921,1.8921,88200000.0
2008-10-07 18:06:00,1.8922,1.8933,1.8921,1.8932,93600000.0
2008-10-07 18:07:00,1.8933,1.8954,1.89235,1.8954,434599993.0
2008-10-07 18:08:00,1.8947,1.8953,1.89405,1.8947,264800000.0
2008-10-07 18:09:00,1.8949,1.89675,1.8947,1.89675,62400000.0
2008-10-07 18:10:00,1.8969,1.8977,1.8959,1.8961,219600000.0
2008-10-07 18:11:00,1.8961,1.89675,1.8955,1.896,221500000.0
2008-10-07 18:12:00,1.89625,1.89775,1.89565,1.89695,112200000.0
2008-10-07 18:13:00,1.897,1.89785,1.8962,1.89655,140100000.0
2008-10-07 18:14:00,1.8967,1.8967,1.89585,1.89645,450200000.0
2008-10-07 18:15:00,1.89645,1.89735,1.89615,1.8963,326700000.0
2008-10-07 18:16:00,1.8963,1.8963,1.896,1.896,338300000.0
2008-10-07 18:17:00,1.896,1.896,1.89485,1.895,176400000.0
2008-10-07 18:18:00,1.895,1.895,1.8948,1.895,40800000.0
2008-10-07 18:19:00,1.895,1.895,1.89405,1.8942,229200000.0
2008-10-07 18:20:00,1.8937,1.8942,1.89305,1.8935,41200000.0
2008-10-07 18:21:00,1.89355,1.89435,1.89355,1.894,22200000.0
2008-10-07 18:22:00,1.894,1.8945,1.8931,1.89405,152700000.0
2008-10-07 18:23:00,1.89385,1.89545,1.8937,1.8946,91600000.0
2008-10-07 18:24:00,1.89465,1.89605,1.89465,1.895,96200000.0
2008-10-07 18:25:00,1.895,1.8961,1.89495,1.8956,84500000.0
2008-10-07 18:26:00,1.89575,1.89605,1.89545,1.89595,42000000.0
2008-10-07 18:27:00,1.896,1.899,1.896,1.89845,152200000.0
2008-10-07 18:28:00,1.89855,1.899,1.89775,1.8979,101100000.0
2008-10-07 18:29:00,1.8979,1.89795,1.8963,1.8972,248800000.0
2008-10-07 18:30:00,1.8972,1.8981,1.8972,1.8975,143399998.0
2008-10-07 18:31:00,1.8976,1.90035,1.8976,1.9002,220600000.0
2008-10-07 18:32:00,1.9002,1.9002,1.8995,1.8998,235999997.0
2008-10-07 18:33:00,1.8998,1.8998,1.89865,1.8994,299600000.0
2008-10-07 18:34:00,1.8995,1.9008,1.8992,1.90065,69200000.0
2008-10-07 18:35:00,1.90075,1.90295,1.9007,1.9027,85200000.0
2008-10-07 18:36:00,1.9027,1.9027,1.9027,1.9027,151200000.0
2008-10-07 18:37:00,1.9027,1.90545,1.9027,1.905,205700000.0
2008-10-07 18:38:00,1.90565,1.90905,1.90515,1.90865,110500000.0
2008-10-07 18:39:00,1.90885,1.9092,1.90665,1.9069,487600003.0
2008-10-07 18:40:00,1.9071,1.9071,1.90365,1.9038,272700000.0
2008-10-07 18:41:00,1.9038,1.9038,1.9007,1.90195,257300000.0
2008-10-07 18:42:00,1.9022,1.9036,1.9022,1.9029,105900000.0
2008-10-07 18:43:00,1.90285,1.9035,1.90245,1.9026,198300000.0
2008-10-07 18:44:00,1.903,1.90405,1.9025,1.9025,243400000.0
2008-10-07 18:45:00,1.9025,1.9046,1.9025,1.9044,197900000.0
2008-10-07 18:46:00,1.9044,1.90645,1.9042,1.906,457500017.0
2008-10-07 18:47:00,1.9061,1.9061,1.90475,1.9049,150800000.0
2008-10-07 18:48:00,1.90425,1.90575,1.904,1.90515,162800003.0
2008-10-07 18:49:00,1.90565,1.90565,1.9041,1.9041,189900000.0
2008-10-07 18:50:00,1.90325,1.9034,1.9029,1.903,216000000.0
2008-10-07 18:51:00,1.903,1.903,1.90235,1.9026,136299999.0
2008-10-07 18:52:00,1.9026,1.9033,1.9026,1.9029,198699999.0
2008-10-07 18:53:00,1.9029,1.90305,1.90235,1.903,287200000.0
2008-10-07 18:54:00,1.9029,1.90375,1.9029,1.90365,94900000.0
2008-10-07 18:55:00,1.90355,1.9039,1.9034,1.9035,189400000.0
2008-10-07 18:56:00,1.9035,1.9039,1.90295,1.9039,407100000.0
2008-10-07 18:57:00,1.904,1.90475,1.90355,1.9044,83200000.0
2008-10-07 18:58:00,1.9044,1.90475,1.9042,1.9044,115100000.0
2008-10-07 18:59:00,1.9044,1.90455,1.9021,1.9029,437100000.0
2008-10-07 19:00:00,1.902,1.9029,1.90175,1.9027,100400000.0
2008-10-07 19:01:00,1.90325,1.90325,1.8993,1.9004,239100000.0
2008-10-07 19:02:00,1.90035,1.9008,1.8996,1.8999,100200000.0
2008-10-07 19:03:00,1.8999,1.8999,1.89935,1.8998,51600000.0
2008-10-07 19:04:00,1.8998,1.8998,1.8998,1.8998,46600000.0
2008-10-07 19:05:00,1.8998,1.90015,1.8995,1.8995,42600000.0
2008-10-07 19:06:00,1.8997,1.8998,1.8997,1.8998,7200000.0
2008-10-07 19:07:00,1.8998,1.89985,1.8978,1.8991,241800000.0
2008-10-07 19:08:00,1.8991,1.90075,1.8975,1.8983,237400000.0
2008-10-07 19:09:00,1.89865,1.89865,1.89385,1.8951,300000000.0
2008-10-07 19:10:00,1.8951,1.8953,1.89325,1.8942,119000000.0
2008-10-07 19:11:00,1.894,1.8948,1.89385,1.8942,165900000.0
2008-10-07 19:12:00,1.8942,1.8942,1.8922,1.8923,193200000.0
2008-10-07 19:13:00,1.8923,1.8927,1.8923,1.8924,74600000.0
2008-10-07 19:14:00,1.8924,1.89355,1.8924,1.8928,53300000.0
2008-10-07 19:15:00,1.8924,1.89325,1.8924,1.89325,258600000.0
2008-10-07 19:16:00,1.89355,1.89485,1.8934,1.8934,40300000.0
2008-10-07 19:17:00,1.89345,1.894,1.892,1.892,190399997.0
2008-10-07 19:18:00,1.89225,1.8939,1.89175,1.892,463999979.0
2008-10-07 19:19:00,1.892,1.8936,1.8909,1.89345,186500000.0
2008-10-07 19:20:00,1.89345,1.89435,1.89345,1.8941,122000000.0
2008-10-07 19:21:00,1.8941,1.8944,1.8936,1.8937,598000001.0
2008-10-07 19:22:00,1.8937,1.8945,1.8935,1.8944,310200001.0
2008-10-07 19:23:00,1.89475,1.8955,1.8942,1.8946,84900000.0
2008-10-07 19:24:00,1.89455,1.896,1.89455,1.8956,90800000.0
2008-10-07 19:25:00,1.8956,1.8956,1.8936,1.8945,90400000.0
2008-10-07 19:26:00,1.89435,1.8962,1.89415,1.8945,97800000.0
2008-10-07 19:27:00,1.8945,1.8979,1.8945,1.8977,143500000.0
2008-10-07 19:28:00,1.8977,1.89775,1.89615,1.89775,182400000.0
2008-10-07 19:29:00,1.89775,1.89935,1.8967,1.8972,370400000.0
2008-10-07 19:30:00,1.8972,1.89935,1.8971,1.899,133400000.0
2008-10-07 19:31:00,1.899,1.899,1.89655,1.897,629800000.0
2008-10-07 19:32:00,1.897,1.897,1.897,1.897,45600000.0
2008-10-07 19:33:00,1.897,1.8981,1.897,1.8979,119800000.0
2008-10-07 19:34:00,1.8979,1.8979,1.8973,1.8973,192000000.0
2008-10-07 19:35:00,1.89735,1.89765,1.89735,1.8976,88300000.0
2008-10-07 19:36:00,1.8976,1.8976,1.89705,1.8971,158400000.0
2008-10-07 19:37:00,1.8971,1.8971,1.8971,1.8971,9600000.0
2008-10-07 19:38:00,1.8971,1.8971,1.89555,1.8963,126800000.0
2008-10-07 19:39:00,1.8963,1.8963,1.89555,1.8957,103200000.0
2008-10-07 19:40:00,1.8957,1.89575,1.8955,1.8955,80800000.0
2008-10-07 19:41:00,1.8955,1.89645,1.8955,1.896,466099987.0
2008-10-07 19:42:00,1.896,1.8968,1.8958,1.8963,119400000.0
2008-10-07 19:43:00,1.8963,1.8963,1.8963,1.8963,51600000.0
2008-10-07 19:44:00,1.8963,1.89755,1.8963,1.8967,90700000.0
2008-10-07 19:45:00,1.8967,1.8979,1.8967,1.8977,151600000.0
2008-10-07 19:46:00,1.8977,1.8994,1.89705,1.8991,141700000.0
2008-10-07 19:47:00,1.89915,1.90305,1.8991,1.90305,130000000.0
2008-10-07 19:48:00,1.90285,1.9029,1.90195,1.9021,89600000.0
2008-10-07 19:49:00,1.9021,1.9054,1.9021,1.9048,100300000.0
2008-10-07 19:50:00,1.9048,1.9048,1.9025,1.90345,224000000.0
2008-10-07 19:51:00,1.9032,1.90395,1.90005,1.9003,294600000.0
2008-10-07 19:52:00,1.9003,1.9011,1.9003,1.90075,553900000.0
2008-10-07 19:53:00,1.9009,1.90135,1.89985,1.89985,214200000.0
2008-10-07 19:54:00,1.90025,1.9015,1.89985,1.9014,255899999.0
2008-10-07 19:55:00,1.90155,1.9019,1.9013,1.90165,73200000.0
2008-10-07 19:56:00,1.90145,1.90205,1.90115,1.90155,102900000.0
2008-10-07 19:57:00,1.9014,1.9017,1.90075,1.9009,184200000.0
2008-10-07 19:58:00,1.9011,1.90175,1.9009,1.9017,42900000.0
2008-10-07 19:59:00,1.90155,1.90245,1.9015,1.90245,78700000.0
2008-10-07 20:00:00,1.90245,1.9036,1.90215,1.90305,175700000.0
2008-10-07 20:01:00,1.90315,1.9032,1.90205,1.9026,349600000.0
2008-10-07 20:02:00,1.9026,1.9026,1.9007,1.9014,338100000.0
2008-10-07 20:03:00,1.9014,1.9014,1.90005,1.90005,135300000.0
2008-10-07 20:04:00,1.9002,1.90085,1.9002,1.9008,76300000.0
2008-10-07 20:05:00,1.9008,1.9008,1.9004,1.9005,70800000.0
2008-10-07 20:06:00,1.9005,1.9009,1.9005,1.9007,62100000.0
2008-10-07 20:07:00,1.9007,1.9007,1.8997,1.8999,752400008.0
2008-10-07 20:08:00,1.8999,1.8999,1.89805,1.8986,847800006.0
2008-10-07 20:09:00,1.89875,1.9001,1.8987,1.8989,346800000.0
2008-10-07 20:10:00,1.8989,1.9013,1.8989,1.9005,194200000.0
2008-10-07 20:11:00,1.9005,1.9007,1.9005,1.9007,67000000.0
2008-10-07 20:12:00,1.90085,1.90225,1.9008,1.9022,134500000.0
2008-10-07 20:13:00,1.9022,1.9027,1.90135,1.902,372000000.0
2008-10-07 20:14:00,1.9021,1.9028,1.8979,1.89955,145400000.0
2008-10-07 20:15:00,1.89955,1.9004,1.8983,1.89855,246200000.0
2008-10-07 20:16:00,1.8982,1.90005,1.8982,1.89955,332700000.0
2008-10-07 20:17:00,1.8993,1.89995,1.8991,1.8994,365499996.0
2008-10-07 20:18:00,1.8994,1.8994,1.8974,1.8976,613299983.0
2008-10-07 20:19:00,1.8976,1.8976,1.89435,1.8959,401000000.0
2008-10-07 20:20:00,1.89535,1.89595,1.8928,1.8933,185500000.0
2008-10-07 20:21:00,1.8935,1.8945,1.8932,1.894,147600000.0
2008-10-07 20:22:00,1.89425,1.89495,1.8933,1.8937,580900000.0
2008-10-07 20:23:00,1.8937,1.89585,1.8937,1.89505,277900000.0
2008-10-07 20:24:00,1.8951,1.8957,1.89485,1.8955,262900000.0
2008-10-07 20:25:00,1.89565,1.89595,1.89565,1.8958,66400000.0
2008-10-07 20:26:00,1.8958,1.8958,1.89505,1.8955,256400000.0
2008-10-07 20:27:00,1.8955,1.8955,1.8955,1.8955,18000000.0
2008-10-07 20:28:00,1.8955,1.8955,1.894,1.8942,333700000.0
2008-10-07 20:29:00,1.8942,1.8942,1.8915,1.8921,101000000.0
2008-10-07 20:30:00,1.89225,1.8924,1.89135,1.892,132700000.0
2008-10-07 20:31:00,1.892,1.8922,1.89135,1.8921,61400000.0
2008-10-07 20:32:00,1.8922,1.89415,1.892,1.8939,97000000.0
2008-10-07 20:33:00,1.8939,1.8946,1.89325,1.89325,53100000.0
2008-10-07 20:34:00,1.89415,1.89515,1.892,1.895,98200000.0
2008-10-07 20:35:00,1.89505,1.8951,1.8945,1.895,86600000.0
2008-10-07 20:36:00,1.895,1.895,1.8932,1.8934,483600022.0
2008-10-07 20:37:00,1.8934,1.8934,1.89035,1.8905,660800028.0
2008-10-07 20:38:00,1.8905,1.89135,1.8905,1.89125,30000000.0
2008-10-07 20:39:00,1.89125,1.892,1.89115,1.8918,61400000.0
2008-10-07 20:40:00,1.8918,1.8934,1.8917,1.8932,137100000.0
2008-10-07 20:41:00,1.8933,1.89445,1.8933,1.89395,356900000.0
2008-10-07 20:42:00,1.8938,1.8946,1.8938,1.8946,183300000.0
2008-10-07 20:43:00,1.8946,1.89555,1.8946,1.8955,41700000.0
2008-10-07 20:44:00,1.89565,1.89595,1.8952,1.8953,301000000.0
2008-10-07 20:45:00,1.8953,1.8963,1.8953,1.89615,203300000.0
2008-10-07 20:46:00,1.8962,1.89715,1.89615,1.897,72400000.0
2008-10-07 20:47:00,1.89705,1.89925,1.89705,1.8989,107300000.0
2008-10-07 20:48:00,1.8988,1.9014,1.8988,1.9002,102900000.0
2008-10-07 20:49:00,1.9008,1.9027,1.9008,1.9025,156800000.0
2008-10-07 20:50:00,1.9025,1.9025,1.9025,1.9025,381600000.0
2008-10-07 20:51:00,1.9025,1.9025,1.9025,1.9025,223200000.0
2008-10-07 20:52:00,1.9025,1.9025,1.9025,1.9025,273600000.0
2008-10-07 20:53:00,1.9025,1.9025,1.9025,1.9025,187200000.0
2008-10-07 20:54:00,1.9025,1.90365,1.90185,1.9027,91200000.0
2008-10-07 20:55:00,1.9026,1.9041,1.9023,1.90405,50800000.0
2008-10-07 20:56:00,1.90405,1.90565,1.9021,1.9046,114100000.0
2008-10-07 20:57:00,1.9046,1.9046,1.904,1.9043,52800000.0
2008-10-07 20:58:00,1.9042,1.90435,1.9033,1.9038,88200000.0
2008-10-07 20:59:00,1.90395,1.9041,1.9038,1.9038,64900000.0
2008-10-07 21:00:00,1.9038,1.9038,1.9038,1.9038,28800000.0
2008-10-07 21:01:00,1.9038,1.904,1.9019,1.90375,421999995.0
2008-10-07 21:02:00,1.9039,1.90395,1.9034,1.9035,224400000.0
2008-10-07 21:03:00,1.9035,1.9052,1.9035,1.9052,73800000.0
2008-10-07 21:04:00,1.9053,1.9056,1.9051,1.9054,125500000.0
2008-10-07 21:05:00,1.90535,1.90585,1.905,1.9052,447799998.0
2008-10-07 21:06:00,1.90525,1.90705,1.9052,1.9068,756200009.0
2008-10-07 21:07:00,1.9068,1.90905,1.9068,1.909,139000000.0
2008-10-07 21:08:00,1.909,1.909,1.909,1.909,176700000.0
2008-10-07 21:09:00,1.909,1.909,1.90825,1.909,722700016.0
2008-10-07 21:10:00,1.909,1.909,1.909,1.909,306900000.0
2008-10-07 21:11:00,1.909,1.909,1.9063,1.9065,882900014.0
2008-10-07 21:12:00,1.9065,1.9067,1.9065,1.9067,13600000.0
2008-10-07 21:13:00,1.90665,1.9071,1.9064,1.9065,56800000.0
2008-10-07 21:14:00,1.9067,1.907,1.9067,1.9068,37100000.0
2008-10-07 21:15:00,1.90685,1.907,1.9068,1.9068,34600000.0
2008-10-07 21:16:00,1.90705,1.9072,1.9067,1.9072,41500000.0
2008-10-07 21:17:00,1.9073,1.90895,1.9073,1.9082,59700000.0
2008-10-07 21:18:00,1.9082,1.90935,1.9081,1.909,52500000.0
2008-10-07 21:19:00,1.909,1.909,1.9068,1.9081,268200000.0
2008-10-07 21:20:00,1.9081,1.9097,1.9081,1.9095,72000000.0
2008-10-07 21:21:00,1.90945,1.90985,1.90925,1.9093,536200000.0
2008-10-07 21:22:00,1.9093,1.9093,1.9093,1.9093,316800000.0
2008-10-07 21:23:00,1.90845,1.9089,1.90785,1.9084,364100000.0
2008-10-07 21:24:00,1.90845,1.90935,1.9084,1.90895,101800000.0
2008-10-07 21:25:00,1.90895,1.90995,1.90885,1.9093,108500000.0
2008-10-07 21:26:00,1.9093,1.91055,1.9093,1.90985,260800000.0
2008-10-07 21:27:00,1.90985,1.90985,1.90915,1.9093,770999974.0
2008-10-07 21:28:00,1.9093,1.90985,1.9093,1.9093,356499997.0
2008-10-07 21:29:00,1.9093,1.9093,1.9088,1.9088,521999991.0
2008-10-07 21:30:00,1.9088,1.9102,1.9088,1.90995,120000000.0
2008-10-07 21:31:00,1.9098,1.91095,1.90975,1.90975,133200000.0
2008-10-07 21:32:00,1.90925,1.90995,1.90835,1.90965,230800000.0
2008-10-07 21:33:00,1.9096,1.9096,1.9096,1.9096,19200000.0
2008-10-07 21:34:00,1.90965,1.9107,1.9096,1.91055,41500000.0
2008-10-07 21:35:00,1.91055,1.91705,1.91055,1.91515,264000000.0
2008-10-07 21:36:00,1.9151,1.91515,1.9148,1.9149,71500000.0
2008-10-07 21:37:00,1.9149,1.9161,1.9145,1.91565,112800000.0
2008-10-07 21:38:00,1.91545,1.91735,1.91545,1.9171,48700000.0
2008-10-07 21:39:00,1.9172,1.91865,1.9172,1.9182,80400000.0
2008-10-07 21:40:00,1.9182,1.9184,1.9165,1.91815,83200000.0
2008-10-07 21:41:00,1.91805,1.91865,1.918,1.9186,73300000.0
2008-10-07 21:42:00,1.9186,1.9187,1.9164,1.9181,142900000.0
2008-10-07 21:43:00,1.9181,1.91815,1.9181,1.9181,37100000.0
2008-10-07 21:44:00,1.91815,1.92045,1.9181,1.9203,104500000.0
2008-10-07 21:45:00,1.9203,1.92045,1.9203,1.9203,13000000.0
2008-10-07 21:46:00,1.9206,1.92115,1.92005,1.9202,396500000.0
2008-10-07 21:47:00,1.9202,1.92205,1.9202,1.92205,220600000.0
2008-10-07 21:48:00,1.92185,1.9257,1.9214,1.92405,155499999.0
2008-10-07 21:49:00,1.92485,1.92735,1.9246,1.9262,794300000.0
2008-10-07 21:50:00,1.9259,1.9267,1.92585,1.92635,98200000.0
2008-10-07 21:51:00,1.9264,1.9264,1.924,1.9245,146000000.0
2008-10-07 21:52:00,1.9244,1.92885,1.9243,1.9287,102200000.0
2008-10-07 21:53:00,1.9283,1.92995,1.92785,1.9297,347400000.0
2008-10-07 21:54:00,1.92965,1.9306,1.9294,1.9305,53600000.0
2008-10-07 21:55:00,1.93065,1.93065,1.92995,1.93015,49100000.0
2008-10-07 21:56:00,1.93035,1.93175,1.93035,1.9312,66400000.0
2008-10-07 21:57:00,1.9312,1.9312,1.92725,1.92725,220300000.0
2008-10-07 21:58:00,1.9274,1.9286,1.9263,1.9275,370899999.0
2008-10-07 21:59:00,1.92775,1.92975,1.92755,1.9288,199100000.0
2008-10-07 22:00:00,1.9287,1.92925,1.92615,1.9265,205400000.0
2008-10-07 22:01:00,1.9264,1.9265,1.9262,1.9262,40900000.0
2008-10-07 22:02:00,1.9262,1.9262,1.92525,1.9254,35800000.0
2008-10-07 22:03:00,1.9254,1.92575,1.9254,1.9256,35400000.0
2008-10-07 22:04:00,1.9256,1.92585,1.9255,1.9255,7400000.0
2008-10-07 22:05:00,1.9256,1.9256,1.9256,1.9256,1200000.0
2008-10-07 22:06:00,1.9256,1.9256,1.9256,1.9256,1200000.0
2008-10-07 22:07:00,1.9256,1.9256,1.9256,1.9256,7200000.0
2008-10-07 22:08:00,1.9254,1.9254,1.9253,1.9254,12000000.0
2008-10-07 22:09:00,1.9254,1.9254,1.92325,1.92375,113300000.0
2008-10-07 22:10:00,1.9239,1.92405,1.9236,1.9238,12800000.0
2008-10-07 22:11:00,1.924,1.92415,1.9235,1.9239,45800000.0
2008-10-07 22:12:00,1.9239,1.9239,1.9235,1.9236,127000000.0
2008-10-07 22:13:00,1.9236,1.9239,1.9224,1.9232,159200001.0
2008-10-07 22:14:00,1.923,1.9232,1.923,1.9232,88800000.0
2008-10-07 22:15:00,1.9234,1.9248,1.9232,1.9247,102400000.0
2008-10-07 22:16:00,1.9248,1.9248,1.9245,1.9246,34900000.0
2008-10-07 22:17:00,1.9245,1.92535,1.9245,1.92535,100100000.0
2008-10-07 22:18:00,1.925,1.92835,1.92485,1.9278,145400000.0
2008-10-07 22:19:00,1.92795,1.928,1.9278,1.9278,115700000.0
2008-10-07 22:20:00,1.9278,1.9278,1.9275,1.9275,174500000.0
2008-10-07 22:21:00,1.9275,1.9276,1.9265,1.9275,244100000.0
2008-10-07 22:22:00,1.9274,1.9274,1.92655,1.9267,354000000.0
2008-10-07 22:23:00,1.9267,1.9267,1.92585,1.926,85100000.0
2008-10-07 22:24:00,1.926,1.92615,1.926,1.926,113100000.0
2008-10-07 22:25:00,1.926,1.926,1.92345,1.92395,148200000.0
2008-10-07 22:26:00,1.9243,1.9253,1.9235,1.924,132200000.0
2008-10-07 22:27:00,1.92415,1.9247,1.924,1.924,372800000.0
2008-10-07 22:28:00,1.924,1.9244,1.9238,1.9244,369100000.0
2008-10-07 22:29:00,1.92435,1.9256,1.92425,1.9251,85700000.0
2008-10-07 22:30:00,1.92525,1.9267,1.9249,1.9264,94600000.0
2008-10-07 22:31:00,1.9264,1.9272,1.92605,1.9272,32500000.0
2008-10-07 22:32:00,1.9272,1.9274,1.9271,1.9271,17100000.0
2008-10-07 22:33:00,1.9271,1.9271,1.9268,1.9268,193200000.0
2008-10-07 22:34:00,1.9268,1.9278,1.9268,1.9274,276600000.0
2008-10-07 22:35:00,1.9272,1.9276,1.9272,1.92725,37800000.0
2008-10-07 22:36:00,1.9273,1.9277,1.9273,1.9274,32000000.0
2008-10-07 22:37:00,1.9274,1.9274,1.927,1.927,53100000.0
2008-10-07 22:38:00,1.9271,1.9271,1.92625,1.927,269900000.0
2008-10-07 22:39:00,1.92625,1.92655,1.92625,1.9264,76000000.0
2008-10-07 22:40:00,1.9265,1.92715,1.9265,1.927,49100000.0
2008-10-07 22:41:00,1.927,1.927,1.9264,1.92685,34800000.0
2008-10-07 22:42:00,1.9267,1.92705,1.9265,1.9267,81400000.0
2008-10-07 22:43:00,1.9268,1.92715,1.9267,1.9268,40400000.0
2008-10-07 22:44:00,1.9267,1.9268,1.9267,1.9267,14200000.0
2008-10-07 22:45:00,1.9267,1.9267,1.9253,1.9255,215000000.0
2008-10-07 22:46:00,1.9255,1.9255,1.9255,1.9255,109500000.0
2008-10-07 22:47:00,1.9255,1.9255,1.92495,1.9255,141100000.0
2008-10-07 22:48:00,1.9255,1.9255,1.9235,1.9246,86300000.0
2008-10-07 22:49:00,1.92355,1.9249,1.9235,1.9235,132600000.0
2008-10-07 22:50:00,1.9237,1.9248,1.92365,1.9237,148400000.0
2008-10-07 22:51:00,1.9246,1.9248,1.9237,1.9239,59600000.0
2008-10-07 22:52:00,1.9239,1.92415,1.9239,1.9239,49900000.0
2008-10-07 22:53:00,1.92405,1.9252,1.9239,1.92475,113000000.0
2008-10-07 22:54:00,1.9247,1.92515,1.9241,1.9249,53900000.0
2008-10-07 22:55:00,1.9247,1.9249,1.9243,1.9243,110700000.0
2008-10-07 22:56:00,1.9243,1.92485,1.9243,1.92485,32800000.0
2008-10-07 22:57:00,1.9249,1.9252,1.9245,1.9246,93800000.0
2008-10-07 22:58:00,1.9246,1.92515,1.9246,1.92515,39700000.0
2008-10-07 22:59:00,1.925,1.925,1.92455,1.9246,52600000.0
2008-10-07 23:00:00,1.9245,1.92465,1.9244,1.92455,11000000.0
2008-10-07 23:01:00,1.9244,1.9245,1.9233,1.9233,10000000.0
2008-10-07 23:02:00,1.92415,1.92415,1.924,1.924,10000000.0
2008-10-07 23:03:00,1.924,1.924,1.9214,1.92185,20900000.0
2008-10-07 23:04:00,1.92205,1.9222,1.92185,1.92205,81999999.0
2008-10-07 23:05:00,1.9221,1.92285,1.9219,1.9228,417700001.0
2008-10-07 23:06:00,1.92285,1.92285,1.9228,1.92285,264099993.0
2008-10-07 23:07:00,1.9228,1.9238,1.92235,1.9238,456599992.0
2008-10-07 23:08:00,1.9238,1.9238,1.9238,1.9238,12200000.0
2008-10-07 23:09:00,1.9238,1.9238,1.92295,1.9231,152500000.0
2008-10-07 23:10:00,1.9231,1.92315,1.9231,1.9231,56900000.0
2008-10-07 23:11:00,1.9231,1.92315,1.9231,1.9231,49800000.0
2008-10-07 23:12:00,1.9231,1.92315,1.9229,1.9229,141300000.0
2008-10-07 23:13:00,1.9229,1.9229,1.9216,1.9218,161600000.0
2008-10-07 23:14:00,1.9218,1.9218,1.9218,1.9218,61000000.0
2008-10-07 23:15:00,1.9215,1.9221,1.9214,1.9217,24400000.0
2008-10-07 23:16:00,1.9218,1.9218,1.9218,1.9218,24400000.0
2008-10-07 23:17:00,1.9218,1.9218,1.92125,1.9215,37100000.0
2008-10-07 23:18:00,1.9215,1.92175,1.9209,1.921,69900000.0
2008-10-07 23:19:00,1.921,1.921,1.921,1.921,18200000.0
2008-10-07 23:20:00,1.9214,1.92145,1.92085,1.9213,104500000.0
2008-10-07 23:21:00,1.92135,1.92145,1.9213,1.9213,53200000.0
2008-10-07 23:22:00,1.9213,1.9213,1.9213,1.9213,2000000.0
2008-10-07 23:23:00,1.9212,1.9213,1.921,1.9211,34200000.0
2008-10-07 23:24:00,1.9213,1.9214,1.9213,1.9214,34200000.0
2008-10-07 23:25:00,1.92135,1.92155,1.9213,1.9213,42000000.0
2008-10-07 23:26:00,1.9213,1.9214,1.9213,1.9213,8600000.0
2008-10-07 23:27:00,1.9213,1.9213,1.9186,1.9205,50800000.0
2008-10-07 23:28:00,1.9205,1.9205,1.9181,1.9192,31900000.0
2008-10-07 23:29:00,1.9194,1.9194,1.91875,1.91925,20000000.0
2008-10-07 23:30:00,1.9194,1.9194,1.91815,1.9189,18000000.0
2008-10-07 23:31:00,1.9189,1.9191,1.9189,1.9189,38000000.0
2008-10-07 23:32:00,1.9189,1.91925,1.9189,1.91925,10000000.0
2008-10-07 23:33:00,1.9194,1.91955,1.9191,1.9192,61000000.0
2008-10-07 23:34:00,1.9194,1.9194,1.9192,1.9194,22000000.0
2008-10-07 23:35:00,1.9193,1.9193,1.91505,1.91675,170400000.0
2008-10-07 23:36:00,1.9169,1.9169,1.91485,1.9164,199000000.0
2008-10-07 23:37:00,1.91585,1.9164,1.91465,1.915,250600000.0
2008-10-07 23:38:00,1.91495,1.91495,1.9144,1.9147,196600000.0
2008-10-07 23:39:00,1.9146,1.9146,1.9134,1.9136,192500000.0
2008-10-07 23:40:00,1.9136,1.9136,1.9125,1.9127,131600000.0
2008-10-07 23:41:00,1.91295,1.9131,1.9126,1.9126,83600000.0
2008-10-07 23:42:00,1.9126,1.91275,1.91195,1.91195,51900000.0
2008-10-07 23:43:00,1.91195,1.9123,1.9104,1.9106,67800000.0
2008-10-07 23:44:00,1.9106,1.9106,1.91005,1.91005,38000000.0
2008-10-07 23:45:00,1.9102,1.9102,1.91,1.91,14000000.0
2008-10-07 23:46:00,1.91,1.91,1.9086,1.9088,23600000.0
2008-10-07 23:47:00,1.9088,1.9088,1.9058,1.9058,48400000.0
2008-10-07 23:48:00,1.906,1.90645,1.90505,1.9051,33900000.0
2008-10-07 23:49:00,1.9051,1.9051,1.9032,1.90435,38200000.0
2008-10-07 23:50:00,1.9045,1.9071,1.9045,1.907,61700000.0
2008-10-07 23:51:00,1.907,1.9077,1.9069,1.9071,26000000.0
2008-10-07 23:52:00,1.90795,1.9096,1.90745,1.9094,92500000.0
2008-10-07 23:53:00,1.9094,1.9094,1.9094,1.9094,167400000.0
2008-10-07 23:54:00,1.9094,1.91135,1.9094,1.91135,299600000.0
2008-10-07 23:55:00,1.91095,1.91235,1.91095,1.91205,78100000.0
2008-10-07 23:56:00,1.9117,1.9123,1.9116,1.912,127900000.0
2008-10-07 23:57:00,1.91215,1.91215,1.912,1.912,13900000.0
2008-10-07 23:58:00,1.912,1.912,1.912,1.912,21000000.0
2008-10-07 23:59:00,1.912,1.9127,1.912,1.91215,478900000.0
2008-10-08 00:00:00,1.9123,1.9142,1.9123,1.9141,502799980.0
2008-10-08 00:01:00,1.9141,1.9141,1.9114,1.9117,25200000.0
2008-10-08 00:02:00,1.9117,1.9117,1.9117,1.9117,16000000.0
2008-10-08 00:03:00,1.912,1.912,1.9116,1.9117,21400000.0
2008-10-08 00:04:00,1.9117,1.9119,1.9117,1.9118,20000000.0
2008-10-08 00:05:00,1.9118,1.9118,1.9118,1.9118,9000000.0
2008-10-08 00:06:00,1.912,1.9127,1.9117,1.9125,37400000.0
2008-10-08 00:07:00,1.9126,1.91425,1.9126,1.9139,98399998.0
2008-10-08 00:08:00,1.9141,1.9144,1.9137,1.9137,40100000.0
2008-10-08 00:09:00,1.9137,1.9137,1.9137,1.9137,83700000.0
2008-10-08 00:10:00,1.9125,1.9131,1.9099,1.9099,262299995.0
2008-10-08 00:11:00,1.9101,1.9101,1.9075,1.9075,79800000.0
2008-10-08 00:12:00,1.9075,1.90885,1.9073,1.90885,48300000.0
2008-10-08 00:13:00,1.9087,1.9087,1.90595,1.9062,59800000.0
2008-10-08 00:14:00,1.9061,1.9061,1.906,1.906,74400000.0
2008-10-08 00:15:00,1.9066,1.9066,1.90605,1.90605,23000000.0
2008-10-08 00:16:00,1.9063,1.9063,1.9062,1.9062,62800000.0
2008-10-08 00:17:00,1.9062,1.90635,1.9062,1.9063,25600000.0
2008-10-08 00:18:00,1.9063,1.9063,1.9063,1.9063,6000000.0
2008-10-08 00:19:00,1.9063,1.9063,1.9059,1.9059,80900000.0
2008-10-08 00:20:00,1.9059,1.9065,1.9059,1.9065,42100000.0
2008-10-08 00:21:00,1.90655,1.9082,1.90655,1.9082,40700000.0
2008-10-08 00:22:00,1.90805,1.90925,1.90805,1.90925,86900000.0
2008-10-08 00:23:00,1.9092,1.91085,1.9092,1.9104,115100000.0
2008-10-08 00:24:00,1.9104,1.9104,1.9104,1.9104,6000000.0
2008-10-08 00:25:00,1.9104,1.9104,1.90975,1.9099,12400000.0
2008-10-08 00:26:00,1.9099,1.9099,1.9098,1.9098,17200000.0
2008-10-08 00:27:00,1.90985,1.91015,1.9097,1.90985,81300000.0
2008-10-08 00:28:00,1.91015,1.91175,1.9098,1.9108,109500002.0
2008-10-08 00:29:00,1.9108,1.9108,1.9108,1.9108,337700016.0
2008-10-08 00:30:00,1.9108,1.9108,1.90995,1.90995,108600005.0
2008-10-08 00:31:00,1.9101,1.9101,1.9101,1.9101,263200012.0
2008-10-08 00:32:00,1.9101,1.9101,1.9101,1.9101,197400009.0
2008-10-08 00:33:00,1.91035,1.9105,1.9099,1.9099,45900000.0
2008-10-08 00:34:00,1.91035,1.9109,1.90975,1.9106,78200001.0
2008-10-08 00:35:00,1.9107,1.9107,1.9104,1.9104,99400000.0
2008-10-08 00:36:00,1.9106,1.9108,1.9106,1.9107,99400000.0
2008-10-08 00:37:00,1.91075,1.9117,1.91075,1.9116,44200000.0
2008-10-08 00:38:00,1.9117,1.9117,1.9116,1.9116,28000000.0
2008-10-08 00:39:00,1.9116,1.9116,1.9116,1.9116,15000000.0
2008-10-08 00:40:00,1.9116,1.91315,1.9116,1.9127,55800000.0
2008-10-08 00:41:00,1.9127,1.9134,1.9111,1.9116,70800000.0
2008-10-08 00:42:00,1.9116,1.9116,1.9116,1.9116,7000000.0
2008-10-08 00:43:00,1.9116,1.9116,1.9109,1.911,83800000.0
2008-10-08 00:44:00,1.9111,1.9111,1.9111,1.9111,5000000.0
2008-10-08 00:45:00,1.9111,1.9124,1.9111,1.912,74800000.0
2008-10-08 00:46:00,1.9128,1.913,1.9119,1.9121,75500000.0
2008-10-08 00:47:00,1.9121,1.9121,1.9093,1.91,180499999.0
2008-10-08 00:48:00,1.91,1.9104,1.91,1.9102,21500000.0
2008-10-08 00:49:00,1.9102,1.9108,1.9102,1.9106,126899999.0
2008-10-08 00:50:00,1.9106,1.911,1.9106,1.9108,248500002.0
2008-10-08 00:51:00,1.9109,1.9119,1.9109,1.9115,147100000.0
2008-10-08 00:52:00,1.91155,1.9117,1.9115,1.9115,22000000.0
2008-10-08 00:53:00,1.9115,1.9118,1.9115,1.9118,69100000.0
2008-10-08 00:54:00,1.91205,1.91205,1.9117,1.9118,6600000.0
2008-10-08 00:55:00,1.9118,1.9132,1.9116,1.9127,248800008.0
2008-10-08 00:56:00,1.9128,1.9131,1.9128,1.9131,12200000.0
2008-10-08 00:57:00,1.9131,1.9131,1.91095,1.9111,31200000.0
2008-10-08 00:58:00,1.9107,1.9107,1.90855,1.9091,58700000.0
2008-10-08 00:59:00,1.9092,1.9118,1.9091,1.9118,248800000.0
2008-10-08 01:00:00,1.9117,1.9126,1.91155,1.91205,132500000.0
2008-10-08 01:01:00,1.912,1.9126,1.91175,1.91215,41000000.0
2008-10-08 01:02:00,1.9122,1.9126,1.9122,1.9125,12400000.0
2008-10-08 01:03:00,1.9125,1.9125,1.9125,1.9125,6600000.0
2008-10-08 01:04:00,1.9125,1.913,1.9125,1.913,14000000.0
2008-10-08 01:05:00,1.913,1.9131,1.913,1.913,24800000.0
2008-10-08 01:06:00,1.913,1.913,1.913,1.913,3600000.0
2008-10-08 01:07:00,1.913,1.913,1.913,1.913,4800000.0
2008-10-08 01:08:00,1.913,1.9162,1.913,1.9156,588100001.0
2008-10-08 01:09:00,1.9156,1.91635,1.9153,1.916,284100001.0
2008-10-08 01:10:00,1.916,1.9179,1.9154,1.9166,345900008.0
2008-10-08 01:11:00,1.91905,1.9195,1.9167,1.917,916300000.0
2008-10-08 01:12:00,1.917,1.917,1.917,1.917,22000000.0
2008-10-08 01:13:00,1.917,1.917,1.917,1.917,18600000.0
2008-10-08 01:14:00,1.917,1.917,1.917,1.917,10000000.0
2008-10-08 01:15:00,1.917,1.917,1.917,1.917,5000000.0
2008-10-08 01:16:00,1.917,1.917,1.917,1.917,1000000.0
2008-10-08 01:17:00,1.91715,1.9179,1.9161,1.9166,47600000.0
2008-10-08 01:18:00,1.9167,1.9167,1.91605,1.9163,111400000.0
2008-10-08 01:19:00,1.9163,1.9163,1.9163,1.9163,12000000.0
2008-10-08 01:20:00,1.91575,1.9161,1.91575,1.9159,180500002.0
2008-10-08 01:21:00,1.9159,1.9159,1.9143,1.91485,253000000.0
2008-10-08 01:22:00,1.915,1.9152,1.9131,1.91355,253600004.0
2008-10-08 01:23:00,1.91385,1.91545,1.9134,1.9154,27500000.0
2008-10-08 01:24:00,1.91495,1.9157,1.9148,1.9155,67299999.0
2008-10-08 01:25:00,1.9155,1.9155,1.9154,1.9154,20000000.0
2008-10-08 01:26:00,1.9154,1.91545,1.9154,1.91545,4000000.0
2008-10-08 01:27:00,1.9155,1.91565,1.9154,1.9154,36000000.0
2008-10-08 01:28:00,1.9154,1.9154,1.9117,1.9137,668000020.0
2008-10-08 01:29:00,1.9138,1.91455,1.9138,1.9143,131999999.0
2008-10-08 01:30:00,1.91455,1.9161,1.9143,1.9157,213900004.0
2008-10-08 01:31:00,1.9158,1.91585,1.9158,1.9158,391600000.0
2008-10-08 01:32:00,1.9158,1.9158,1.9158,1.9158,260400000.0
2008-10-08 01:33:00,1.9158,1.9162,1.91565,1.9158,217300000.0
2008-10-08 01:34:00,1.9158,1.9158,1.91525,1.9156,185799998.0
2008-10-08 01:35:00,1.91565,1.9183,1.9156,1.9178,121000000.0
2008-10-08 01:36:00,1.91785,1.9186,1.91775,1.918,35300000.0
2008-10-08 01:37:00,1.9181,1.91905,1.9181,1.9188,29000000.0
2008-10-08 01:38:00,1.91905,1.91905,1.9187,1.9189,63699999.0
2008-10-08 01:39:00,1.9189,1.91945,1.9189,1.9194,16600000.0
2008-10-08 01:40:00,1.9195,1.91975,1.9195,1.91965,11000000.0
2008-10-08 01:41:00,1.92,1.92,1.9194,1.9195,119800000.0
2008-10-08 01:42:00,1.9193,1.91965,1.9193,1.9195,175000000.0
2008-10-08 01:43:00,1.91955,1.9206,1.9188,1.9197,88900000.0
2008-10-08 01:44:00,1.9197,1.92065,1.9197,1.9206,26200000.0
2008-10-08 01:45:00,1.9206,1.9208,1.9191,1.9198,52000000.0
2008-10-08 01:46:00,1.91985,1.92,1.9195,1.9199,48100000.0
2008-10-08 01:47:00,1.91995,1.91995,1.9195,1.9195,80400000.0
2008-10-08 01:48:00,1.9195,1.91965,1.9194,1.9194,94699998.0
2008-10-08 01:49:00,1.9194,1.9206,1.91935,1.9206,41800000.0
2008-10-08 01:50:00,1.9206,1.9209,1.9203,1.9209,40900000.0
2008-10-08 01:51:00,1.9209,1.921,1.9209,1.9209,26000000.0
2008-10-08 01:52:00,1.9209,1.9209,1.92025,1.9208,61400000.0
2008-10-08 01:53:00,1.9208,1.9208,1.919,1.9195,49800000.0
2008-10-08 01:54:00,1.9195,1.9198,1.91935,1.91965,49500000.0
2008-10-08 01:55:00,1.9196,1.92,1.9196,1.9198,47200000.0
2008-10-08 01:56:00,1.9198,1.9199,1.9193,1.9199,23500000.0
2008-10-08 01:57:00,1.92,1.92,1.9199,1.92,20000000.0
2008-10-08 01:58:00,1.9201,1.9201,1.9192,1.9193,113800000.0
2008-10-08 01:59:00,1.9193,1.9193,1.9179,1.918,215799996.0
2008-10-08 02:00:00,1.918,1.91845,1.918,1.9183,1188000000.0
2008-10-08 02:01:00,1.9182,1.9193,1.9182,1.9183,68600000.0
2008-10-08 02:02:00,1.9183,1.9194,1.9183,1.9189,56100000.0
2008-10-08 02:03:00,1.9185,1.9186,1.9185,1.9186,108900000.0
2008-10-08 02:04:00,1.9186,1.91985,1.9186,1.9192,202300000.0
2008-10-08 02:05:00,1.9193,1.9198,1.9172,1.9172,210400000.0
2008-10-08 02:06:00,1.9175,1.9182,1.91735,1.9176,33000000.0
2008-10-08 02:07:00,1.9176,1.9176,1.916,1.9166,53200000.0
2008-10-08 02:08:00,1.9169,1.9171,1.91645,1.9171,71500000.0
2008-10-08 02:09:00,1.9171,1.9171,1.91615,1.9163,83999999.0
2008-10-08 02:10:00,1.9163,1.9163,1.91435,1.9149,55000000.0
2008-10-08 02:11:00,1.9149,1.9159,1.9149,1.9158,63600000.0
2008-10-08 02:12:00,1.9158,1.91615,1.91555,1.9157,28600000.0
2008-10-08 02:13:00,1.9157,1.9157,1.9149,1.915,22400000.0
2008-10-08 02:14:00,1.9151,1.91655,1.915,1.9165,50000000.0
2008-10-08 02:15:00,1.9166,1.9174,1.9164,1.9166,31200000.0
2008-10-08 02:16:00,1.9166,1.9166,1.9166,1.9166,24000000.0
2008-10-08 02:17:00,1.91665,1.91665,1.9163,1.9163,7600000.0
2008-10-08 02:18:00,1.9163,1.9169,1.9163,1.9165,200200000.0
2008-10-08 02:19:00,1.91675,1.9168,1.9164,1.9164,13900000.0
2008-10-08 02:20:00,1.9165,1.9165,1.9165,1.9165,9900000.0
2008-10-08 02:21:00,1.9165,1.9165,1.9162,1.9162,24900000.0
2008-10-08 02:22:00,1.91625,1.9164,1.91595,1.9161,31200000.0
2008-10-08 02:23:00,1.916,1.9162,1.9159,1.9162,14200000.0
2008-10-08 02:24:00,1.9161,1.9161,1.9161,1.9161,14200000.0
2008-10-08 02:25:00,1.9161,1.9166,1.916,1.916,44200000.0
2008-10-08 02:26:00,1.9162,1.9162,1.9159,1.916,4600000.0
2008-10-08 02:27:00,1.916,1.916,1.916,1.916,1200000.0
2008-10-08 02:28:00,1.9159,1.916,1.9157,1.9159,25500000.0
2008-10-08 02:29:00,1.9157,1.9157,1.9144,1.9146,57200000.0
2008-10-08 02:30:00,1.9146,1.9146,1.9146,1.9146,5000000.0
2008-10-08 02:31:00,1.9146,1.9146,1.91395,1.9141,15400000.0
2008-10-08 02:32:00,1.9141,1.9141,1.9141,1.9141,9600000.0
2008-10-08 02:33:00,1.9141,1.9141,1.91325,1.91325,21400000.0
2008-10-08 02:34:00,1.9134,1.9134,1.9133,1.9133,20000000.0
2008-10-08 02:35:00,1.9133,1.9133,1.9127,1.9131,13600000.0
2008-10-08 02:36:00,1.9131,1.9131,1.9127,1.9128,13600000.0
2008-10-08 02:37:00,1.9128,1.91405,1.9128,1.91395,80900000.0
2008-10-08 02:38:00,1.91405,1.9145,1.91405,1.9142,43600000.0
2008-10-08 02:39:00,1.9142,1.9142,1.91325,1.9137,30800000.0
2008-10-08 02:40:00,1.9137,1.9137,1.9137,1.9137,21600000.0
2008-10-08 02:41:00,1.9137,1.9137,1.91105,1.9133,49600000.0
2008-10-08 02:42:00,1.9133,1.9134,1.9133,1.9133,80500000.0
2008-10-08 02:43:00,1.9133,1.9135,1.9132,1.9132,16200000.0
2008-10-08 02:44:00,1.91345,1.91365,1.9132,1.9133,56400000.0
2008-10-08 02:45:00,1.9133,1.9148,1.9133,1.9145,34600000.0
2008-10-08 02:46:00,1.9145,1.91485,1.9145,1.9145,30800000.0
2008-10-08 02:47:00,1.91465,1.917,1.9145,1.917,76100000.0
2008-10-08 02:48:00,1.9173,1.91985,1.9172,1.91985,77400000.0
2008-10-08 02:49:00,1.92,1.92,1.9191,1.9192,56200000.0
2008-10-08 02:50:00,1.91865,1.9187,1.91445,1.9177,325600000.0
2008-10-08 02:51:00,1.9179,1.91885,1.9177,1.91825,15000000.0
2008-10-08 02:52:00,1.91845,1.9185,1.9183,1.9184,25400000.0
2008-10-08 02:53:00,1.9184,1.91905,1.9166,1.9167,60000000.0
2008-10-08 02:54:00,1.9172,1.91735,1.91605,1.9162,657399987.0
2008-10-08 02:55:00,1.91625,1.91655,1.91555,1.9161,110499999.0
2008-10-08 02:56:00,1.9161,1.9168,1.916,1.9161,39000000.0
2008-10-08 02:57:00,1.9161,1.91675,1.91595,1.9166,54200000.0
2008-10-08 02:58:00,1.9166,1.91705,1.91635,1.9167,38200000.0
2008-10-08 02:59:00,1.9167,1.91735,1.9166,1.9171,69900000.0
2008-10-08 03:00:00,1.91715,1.9173,1.917,1.917,35700000.0
2008-10-08 03:01:00,1.917,1.9171,1.916,1.9169,75400000.0
2008-10-08 03:02:00,1.917,1.9177,1.9168,1.91755,29800000.0
2008-10-08 03:03:00,1.91695,1.91845,1.91695,1.91825,50300000.0
2008-10-08 03:04:00,1.9191,1.9191,1.91745,1.9181,54900000.0
2008-10-08 03:05:00,1.918,1.91905,1.9177,1.91875,45600000.0
2008-10-08 03:06:00,1.9186,1.9197,1.91835,1.91915,77100000.0
2008-10-08 03:07:00,1.91915,1.91945,1.91815,1.9183,56300000.0
2008-10-08 03:08:00,1.91835,1.9185,1.9183,1.9183,17000000.0
2008-10-08 03:09:00,1.9183,1.91935,1.9182,1.91895,49500000.0
2008-10-08 03:10:00,1.91935,1.91965,1.9183,1.91965,88100000.0
2008-10-08 03:11:00,1.9193,1.9201,1.9193,1.9196,37100000.0
2008-10-08 03:12:00,1.9196,1.9198,1.9194,1.9195,10200000.0
2008-10-08 03:13:00,1.9195,1.92055,1.9194,1.92,35000000.0
2008-10-08 03:14:00,1.92025,1.92135,1.91985,1.92115,85500000.0
2008-10-08 03:15:00,1.9214,1.922,1.9201,1.9213,144000000.0
2008-10-08 03:16:00,1.9213,1.9213,1.92045,1.9213,58000000.0
2008-10-08 03:17:00,1.9213,1.92185,1.9212,1.9213,51100000.0
2008-10-08 03:18:00,1.9213,1.92185,1.9213,1.9215,60300000.0
2008-10-08 03:19:00,1.9215,1.9218,1.9215,1.9217,36000000.0
2008-10-08 03:20:00,1.9217,1.9217,1.9217,1.9217,32400000.0
2008-10-08 03:21:00,1.9217,1.9217,1.9217,1.9217,20400000.0
2008-10-08 03:22:00,1.9217,1.9217,1.9217,1.9217,16800000.0
2008-10-08 03:23:00,1.9217,1.9217,1.92115,1.9213,42600000.0
2008-10-08 03:24:00,1.9213,1.9213,1.9213,1.9213,30000000.0
2008-10-08 03:25:00,1.9213,1.9213,1.9213,1.9213,69000000.0
2008-10-08 03:26:00,1.9213,1.9213,1.9212,1.9213,22000000.0
2008-10-08 03:27:00,1.9208,1.9211,1.9208,1.9211,54600000.0
2008-10-08 03:28:00,1.9213,1.9218,1.9211,1.9216,54600000.0
2008-10-08 03:29:00,1.92165,1.9219,1.9212,1.9214,91800000.0
2008-10-08 03:30:00,1.9214,1.9214,1.9214,1.9214,35000000.0
2008-10-08 03:31:00,1.9214,1.9214,1.9213,1.9213,77600000.0
2008-10-08 03:32:00,1.9213,1.9213,1.9213,1.9213,82800000.0
2008-10-08 03:33:00,1.9213,1.9213,1.9202,1.9203,82800000.0
2008-10-08 03:34:00,1.9203,1.9203,1.92,1.92,30800000.0
2008-10-08 03:35:00,1.92005,1.92005,1.9196,1.9196,30000000.0
2008-10-08 03:36:00,1.9196,1.9196,1.91875,1.919,47400000.0
2008-10-08 03:37:00,1.9189,1.9193,1.9181,1.9189,59600000.0
2008-10-08 03:38:00,1.9189,1.9189,1.9185,1.9188,63200000.0
2008-10-08 03:39:00,1.9187,1.9188,1.9186,1.9188,26000000.0
2008-10-08 03:40:00,1.919,1.91935,1.9173,1.91795,60500000.0
2008-10-08 03:41:00,1.9181,1.91885,1.91805,1.9185,39000000.0
2008-10-08 03:42:00,1.9185,1.9185,1.9182,1.9182,424000000.0
2008-10-08 03:43:00,1.9182,1.91935,1.9182,1.9192,191900000.0
2008-10-08 03:44:00,1.9192,1.91975,1.9192,1.9197,61200000.0
2008-10-08 03:45:00,1.9195,1.91975,1.9193,1.9193,47600000.0
2008-10-08 03:46:00,1.9193,1.9193,1.9193,1.9193,32000000.0
2008-10-08 03:47:00,1.91945,1.92,1.91925,1.9194,205100000.0
2008-10-08 03:48:00,1.9194,1.9194,1.9184,1.9185,255000000.0
2008-10-08 03:49:00,1.9185,1.9185,1.9185,1.9185,27200000.0
2008-10-08 03:50:00,1.9187,1.9197,1.9187,1.9197,86400000.0
2008-10-08 03:51:00,1.91965,1.92,1.91935,1.9197,40700000.0
2008-10-08 03:52:00,1.9197,1.9197,1.9197,1.9197,3000000.0
2008-10-08 03:53:00,1.9197,1.9199,1.9196,1.9196,24500000.0
2008-10-08 03:54:00,1.91975,1.91985,1.9195,1.9196,81900000.0
2008-10-08 03:55:00,1.9196,1.9199,1.9194,1.9196,99200000.0
2008-10-08 03:56:00,1.9186,1.9196,1.9186,1.9188,67000000.0
2008-10-08 03:57:00,1.9188,1.9188,1.9188,1.9188,38000000.0
2008-10-08 03:58:00,1.9188,1.9188,1.9178,1.918,59000000.0
2008-10-08 03:59:00,1.918,1.9185,1.9175,1.9179,75600000.0
2008-10-08 04:00:00,1.9179,1.9179,1.9176,1.9176,137700000.0
2008-10-08 04:01:00,1.9176,1.9176,1.9176,1.9176,38400000.0
2008-10-08 04:02:00,1.9176,1.9176,1.9171,1.9173,72600000.0
2008-10-08 04:03:00,1.9173,1.9174,1.915,1.9161,92400000.0
2008-10-08 04:04:00,1.9159,1.91665,1.91575,1.91575,44600000.0
2008-10-08 04:05:00,1.91645,1.91645,1.91575,1.9161,47000000.0
2008-10-08 04:06:00,1.9161,1.9161,1.9143,1.9155,87200000.0
2008-10-08 04:07:00,1.9143,1.9155,1.9143,1.9145,63200000.0
2008-10-08 04:08:00,1.9145,1.9145,1.9142,1.9142,83000000.0
2008-10-08 04:09:00,1.9143,1.9143,1.91325,1.9141,98200000.0
2008-10-08 04:10:00,1.9141,1.9141,1.9131,1.9133,53200000.0
2008-10-08 04:11:00,1.9133,1.9134,1.9133,1.9134,15900000.0
2008-10-08 04:12:00,1.9134,1.91345,1.9134,1.91345,17000000.0
2008-10-08 04:13:00,1.9136,1.91415,1.913,1.913,66800000.0
2008-10-08 04:14:00,1.9132,1.9133,1.91235,1.91235,38600000.0
2008-10-08 04:15:00,1.9125,1.9125,1.9124,1.9124,25400000.0
2008-10-08 04:16:00,1.91245,1.913,1.91245,1.9129,32500000.0
2008-10-08 04:17:00,1.9129,1.9129,1.9129,1.9129,3600000.0
2008-10-08 04:18:00,1.9129,1.91405,1.9129,1.9133,65300000.0
2008-10-08 04:19:00,1.9133,1.91445,1.9133,1.9141,72000000.0
2008-10-08 04:20:00,1.9141,1.9141,1.9139,1.9139,24600000.0
2008-10-08 04:21:00,1.9139,1.91405,1.9138,1.91395,100500000.0
2008-10-08 04:22:00,1.9139,1.914,1.9139,1.9139,82400000.0
2008-10-08 04:23:00,1.9139,1.914,1.9139,1.9139,29600000.0
2008-10-08 04:24:00,1.9139,1.9139,1.9135,1.9138,31200000.0
2008-10-08 04:25:00,1.9138,1.9138,1.9117,1.912,71900000.0
2008-10-08 04:26:00,1.9132,1.9132,1.912,1.9123,40600000.0
2008-10-08 04:27:00,1.9123,1.9123,1.91105,1.91105,22400000.0
2008-10-08 04:28:00,1.9112,1.912,1.911,1.9112,23200000.0
2008-10-08 04:29:00,1.9112,1.9112,1.90815,1.9099,70600000.0
2008-10-08 04:30:00,1.9099,1.9103,1.9099,1.91,22600000.0
2008-10-08 04:31:00,1.91,1.9101,1.91,1.91,15600000.0
2008-10-08 04:32:00,1.91,1.9104,1.91,1.9101,45800000.0
2008-10-08 04:33:00,1.91,1.91,1.9098,1.9098,37600000.0
2008-10-08 04:34:00,1.90985,1.9103,1.9098,1.9103,35700000.0
2008-10-08 04:35:00,1.9106,1.91145,1.9102,1.9113,96900000.0
2008-10-08 04:36:00,1.91145,1.9119,1.91145,1.9117,34700000.0
2008-10-08 04:37:00,1.9117,1.9123,1.9117,1.9121,54100000.0
2008-10-08 04:38:00,1.9119,1.9121,1.91,1.9116,91600000.0
2008-10-08 04:39:00,1.9116,1.9116,1.91005,1.9107,67700000.0
2008-10-08 04:40:00,1.9103,1.9109,1.9103,1.91085,44500000.0
2008-10-08 04:41:00,1.91085,1.91095,1.9106,1.9108,25800000.0
2008-10-08 04:42:00,1.9108,1.9112,1.9108,1.9112,12400000.0
2008-10-08 04:43:00,1.91115,1.91135,1.91085,1.911,60900000.0
2008-10-08 04:44:00,1.911,1.911,1.90995,1.9101,77600000.0
2008-10-08 04:45:00,1.91025,1.91055,1.90995,1.91045,33600000.0
2008-10-08 04:46:00,1.91045,1.9107,1.9104,1.9104,42100000.0
2008-10-08 04:47:00,1.9104,1.9104,1.9104,1.9104,25200000.0
2008-10-08 04:48:00,1.9104,1.9104,1.90905,1.90905,36800000.0
2008-10-08 04:49:00,1.9092,1.9095,1.9092,1.90945,15800000.0
2008-10-08 04:50:00,1.90945,1.90945,1.90905,1.90925,12200000.0
2008-10-08 04:51:00,1.9092,1.9095,1.909,1.9092,30000000.0
2008-10-08 04:52:00,1.9092,1.9092,1.9092,1.9092,16800000.0
2008-10-08 04:53:00,1.9092,1.9101,1.9092,1.91005,42900000.0
2008-10-08 04:54:00,1.9102,1.9102,1.9102,1.9102,3000000.0
2008-10-08 04:55:00,1.9102,1.91025,1.9099,1.9101,14600000.0
2008-10-08 04:56:00,1.9101,1.9111,1.9101,1.91065,31400000.0
2008-10-08 04:57:00,1.91085,1.9113,1.9105,1.9106,35000000.0
2008-10-08 04:58:00,1.9106,1.91235,1.9106,1.9122,74200000.0
2008-10-08 04:59:00,1.9122,1.9123,1.91155,1.91185,35100000.0
2008-10-08 05:00:00,1.9117,1.9119,1.9114,1.9116,53200000.0
2008-10-08 05:01:00,1.9116,1.9116,1.91095,1.9115,16800000.0
2008-10-08 05:02:00,1.9115,1.9115,1.9115,1.9115,4800000.0
2008-10-08 05:03:00,1.9115,1.9115,1.9115,1.9115,15600000.0
2008-10-08 05:04:00,1.9115,1.9115,1.9115,1.9115,6000000.0
2008-10-08 05:05:00,1.9115,1.9115,1.9114,1.9114,15600000.0
2008-10-08 05:06:00,1.9114,1.9115,1.91095,1.91095,7200000.0
2008-10-08 05:07:00,1.9111,1.9111,1.909,1.9091,71200000.0
2008-10-08 05:08:00,1.9091,1.9092,1.9091,1.9091,27500000.0
2008-10-08 05:09:00,1.9091,1.9091,1.9087,1.9088,167100000.0
2008-10-08 05:10:00,1.9088,1.9088,1.9088,1.9088,24600000.0
2008-10-08 05:11:00,1.9088,1.9088,1.9087,1.9087,81000000.0
2008-10-08 05:12:00,1.9087,1.9087,1.90815,1.9083,20800000.0
2008-10-08 05:13:00,1.9083,1.9083,1.90665,1.9067,71900000.0
2008-10-08 05:14:00,1.90585,1.9068,1.90585,1.906,31200000.0
2008-10-08 05:15:00,1.906,1.906,1.9059,1.90595,38200000.0
2008-10-08 05:16:00,1.9059,1.90655,1.9059,1.9065,15800000.0
2008-10-08 05:17:00,1.9065,1.90685,1.9065,1.9067,19200000.0
2008-10-08 05:18:00,1.90675,1.90675,1.9052,1.9054,103300000.0
2008-10-08 05:19:00,1.90555,1.90595,1.9043,1.9056,62700000.0
2008-10-08 05:20:00,1.9056,1.9056,1.9045,1.9052,33400000.0
2008-10-08 05:21:00,1.9052,1.9052,1.904,1.9046,31800000.0
2008-10-08 05:22:00,1.9046,1.9051,1.904,1.9043,86299999.0
2008-10-08 05:23:00,1.9043,1.905,1.90415,1.9047,44300000.0
2008-10-08 05:24:00,1.9049,1.905,1.9047,1.9047,10600000.0
2008-10-08 05:25:00,1.9047,1.9047,1.9046,1.9046,16200000.0
2008-10-08 05:26:00,1.9046,1.9056,1.9046,1.90545,26600000.0
2008-10-08 05:27:00,1.90555,1.9065,1.9054,1.9065,49500000.0
2008-10-08 05:28:00,1.9065,1.9065,1.9064,1.9064,11000000.0
2008-10-08 05:29:00,1.9064,1.9064,1.9064,1.9064,11000000.0
2008-10-08 05:30:00,1.9064,1.9064,1.90565,1.9059,33000000.0
2008-10-08 05:31:00,1.906,1.9078,1.906,1.9078,49100000.0
2008-10-08 05:32:00,1.9078,1.9078,1.9078,1.9078,28000000.0
2008-10-08 05:33:00,1.9078,1.90815,1.9078,1.9078,27600000.0
2008-10-08 05:34:00,1.9078,1.90795,1.9078,1.9078,27700000.0
2008-10-08 05:35:00,1.9078,1.908,1.9078,1.9078,16100000.0
2008-10-08 05:36:00,1.9078,1.9078,1.9078,1.9078,18000000.0
2008-10-08 05:37:00,1.9078,1.9081,1.9078,1.908,52400000.0
2008-10-08 05:38:00,1.9079,1.9079,1.9078,1.9078,6800000.0
2008-10-08 05:39:00,1.9079,1.9079,1.9079,1.9079,3600000.0
2008-10-08 05:40:00,1.9079,1.9079,1.90735,1.9079,17000000.0
2008-10-08 05:41:00,1.9079,1.9079,1.9074,1.9075,26000000.0
2008-10-08 05:42:00,1.9076,1.9077,1.9075,1.9076,27900000.0
2008-10-08 05:43:00,1.9076,1.9085,1.9075,1.9082,37000000.0
2008-10-08 05:44:00,1.9084,1.9096,1.90805,1.9096,47300000.0
2008-10-08 05:45:00,1.9096,1.91105,1.9093,1.91055,69500000.0
2008-10-08 05:46:00,1.9107,1.9114,1.9094,1.911,80100000.0
2008-10-08 05:47:00,1.91115,1.9124,1.91075,1.9116,110900000.0
2008-10-08 05:48:00,1.9116,1.9119,1.9115,1.9118,104000000.0
2008-10-08 05:49:00,1.91175,1.912,1.9117,1.912,38000000.0
2008-10-08 05:50:00,1.9119,1.91195,1.91155,1.9119,45900000.0
2008-10-08 05:51:00,1.91155,1.91205,1.91155,1.9118,63700000.0
2008-10-08 05:52:00,1.9118,1.9125,1.9118,1.9125,23200000.0
2008-10-08 05:53:00,1.9125,1.91265,1.91105,1.9112,54500000.0
2008-10-08 05:54:00,1.9112,1.912,1.9112,1.91185,45500000.0
2008-10-08 05:55:00,1.9119,1.9119,1.9114,1.91145,29300000.0
2008-10-08 05:56:00,1.91145,1.91205,1.9114,1.91195,40200000.0
2008-10-08 05:57:00,1.91185,1.9121,1.9102,1.91155,53900000.0
2008-10-08 05:58:00,1.9117,1.9118,1.91075,1.9114,386800000.0
2008-10-08 05:59:00,1.9114,1.9114,1.91055,1.9109,67100000.0
2008-10-08 06:00:00,1.9109,1.91095,1.9109,1.9109,21600000.0
2008-10-08 06:01:00,1.9109,1.9109,1.9108,1.9108,33200000.0
2008-10-08 06:02:00,1.9108,1.9111,1.9095,1.9095,54700000.0
2008-10-08 06:03:00,1.9108,1.9112,1.9107,1.9108,76700000.0
2008-10-08 06:04:00,1.9109,1.9109,1.9096,1.9105,67000000.0
2008-10-08 06:05:00,1.9105,1.9105,1.9102,1.9105,18100000.0
2008-10-08 06:06:00,1.91055,1.9106,1.9105,1.9105,23400000.0
2008-10-08 06:07:00,1.9105,1.91115,1.91045,1.9107,70800000.0
2008-10-08 06:08:00,1.9108,1.91175,1.9108,1.9113,112700000.0
2008-10-08 06:09:00,1.9113,1.9113,1.91035,1.9108,87400000.0
2008-10-08 06:10:00,1.9106,1.9115,1.9105,1.9107,79800000.0
2008-10-08 06:11:00,1.9107,1.9123,1.9107,1.9123,103800000.0
2008-10-08 06:12:00,1.9123,1.91275,1.9123,1.9126,58000000.0
2008-10-08 06:13:00,1.9126,1.91345,1.9126,1.9131,63300000.0
2008-10-08 06:14:00,1.9131,1.91325,1.9131,1.9131,16500000.0
2008-10-08 06:15:00,1.9131,1.9131,1.9131,1.9131,32400000.0
2008-10-08 06:16:00,1.9131,1.9131,1.9125,1.9125,50000000.0
2008-10-08 06:17:00,1.91255,1.9128,1.9125,1.9125,19300000.0
2008-10-08 06:18:00,1.91255,1.91255,1.9125,1.9125,2200000.0
2008-10-08 06:19:00,1.9127,1.91415,1.9127,1.9135,61400000.0
2008-10-08 06:20:00,1.9136,1.9148,1.9136,1.91455,34000000.0
2008-10-08 06:21:00,1.9147,1.9161,1.9147,1.9155,87800000.0
2008-10-08 06:22:00,1.91565,1.9157,1.9153,1.9154,398300010.0
2008-10-08 06:23:00,1.91555,1.9156,1.9154,1.9154,95700001.0
2008-10-08 06:24:00,1.9155,1.9156,1.9154,1.9154,379699999.0
2008-10-08 06:25:00,1.9154,1.9158,1.9154,1.9157,85100000.0
2008-10-08 06:26:00,1.9157,1.91675,1.9157,1.9159,60900000.0
2008-10-08 06:27:00,1.9159,1.9166,1.9159,1.91635,31600000.0
2008-10-08 06:28:00,1.9166,1.91665,1.916,1.91635,58800000.0
2008-10-08 06:29:00,1.916,1.9173,1.916,1.9173,81000000.0
2008-10-08 06:30:00,1.91735,1.91905,1.9173,1.9184,103100000.0
2008-10-08 06:31:00,1.9184,1.91915,1.91825,1.9185,92900000.0
2008-10-08 06:32:00,1.9185,1.91945,1.9184,1.91895,74600000.0
2008-10-08 06:33:00,1.91905,1.92125,1.919,1.9201,274800000.0
2008-10-08 06:34:00,1.9201,1.92355,1.9201,1.92265,296400000.0
2008-10-08 06:35:00,1.9227,1.92465,1.9226,1.9235,105600000.0
2008-10-08 06:36:00,1.9235,1.9235,1.9216,1.9219,89200000.0
2008-10-08 06:37:00,1.9219,1.9219,1.9206,1.9211,51900000.0
2008-10-08 06:38:00,1.9209,1.9209,1.9195,1.9197,53000000.0
2008-10-08 06:39:00,1.9197,1.9206,1.91895,1.9205,64500000.0
2008-10-08 06:40:00,1.92065,1.9207,1.92005,1.92025,67500000.0
2008-10-08 06:41:00,1.92105,1.9249,1.9205,1.9249,162900000.0
2008-10-08 06:42:00,1.9251,1.9252,1.9248,1.9249,7000000.0
2008-10-08 06:43:00,1.9249,1.9275,1.92415,1.92695,170100000.0
2008-10-08 06:44:00,1.927,1.92795,1.9265,1.9278,112700000.0
2008-10-08 06:45:00,1.928,1.928,1.92605,1.92715,89200000.0
2008-10-08 06:46:00,1.9271,1.9291,1.9271,1.9289,51100000.0
2008-10-08 06:47:00,1.92895,1.93185,1.9289,1.93165,82200000.0
2008-10-08 06:48:00,1.9318,1.93195,1.92965,1.9298,230700000.0
2008-10-08 06:49:00,1.9298,1.93225,1.92855,1.93155,260000006.0
2008-10-08 06:50:00,1.93095,1.9321,1.93085,1.93155,75800000.0
2008-10-08 06:51:00,1.9316,1.9328,1.92985,1.92985,151100000.0
2008-10-08 06:52:00,1.93,1.9313,1.93,1.9311,82100000.0
2008-10-08 06:53:00,1.9311,1.93225,1.9311,1.9319,42600000.0
2008-10-08 06:54:00,1.93205,1.93425,1.93195,1.93305,96400000.0
2008-10-08 06:55:00,1.9331,1.93415,1.9329,1.9331,87800000.0
2008-10-08 06:56:00,1.93245,1.933,1.9311,1.93215,83100000.0
2008-10-08 06:57:00,1.9322,1.9338,1.9322,1.9326,63000000.0
2008-10-08 06:58:00,1.9325,1.9325,1.9318,1.9318,32400000.0
2008-10-08 06:59:00,1.9318,1.9318,1.93105,1.9317,25800000.0
2008-10-08 07:00:00,1.9317,1.93215,1.93105,1.9315,45100000.0
2008-10-08 07:01:00,1.9315,1.9332,1.9309,1.933,156400000.0
2008-10-08 07:02:00,1.9331,1.9337,1.9331,1.93355,50800000.0
2008-10-08 07:03:00,1.93355,1.93605,1.9335,1.936,60800000.0
2008-10-08 07:04:00,1.936,1.936,1.93545,1.9356,26400000.0
2008-10-08 07:05:00,1.9357,1.93625,1.93435,1.93475,209700000.0
2008-10-08 07:06:00,1.9347,1.93555,1.9347,1.9353,55100000.0
2008-10-08 07:07:00,1.9353,1.94715,1.9353,1.9439,202400000.0
2008-10-08 07:08:00,1.94415,1.96165,1.94415,1.9595,255400000.0
2008-10-08 07:09:00,1.9595,1.9597,1.9537,1.9575,219000000.0
2008-10-08 07:10:00,1.95745,1.9677,1.95665,1.9672,200500000.0
2008-10-08 07:11:00,1.9672,1.9719,1.9649,1.9656,220100000.0
2008-10-08 07:12:00,1.9645,1.96705,1.9625,1.9625,156200000.0
2008-10-08 07:13:00,1.9625,1.9625,1.95575,1.9559,488999981.0
2008-10-08 07:14:00,1.9559,1.9573,1.9554,1.9564,118400000.0
2008-10-08 07:15:00,1.95655,1.95655,1.95265,1.9546,374799998.0
2008-10-08 07:16:00,1.9546,1.95735,1.95455,1.9556,112600000.0
2008-10-08 07:17:00,1.9556,1.9556,1.95505,1.9556,32000000.0
2008-10-08 07:18:00,1.95575,1.957,1.95555,1.957,32500000.0
2008-10-08 07:19:00,1.9571,1.96145,1.95705,1.96015,146800000.0
2008-10-08 07:20:00,1.961,1.96205,1.9577,1.9619,198300000.0
2008-10-08 07:21:00,1.9619,1.9635,1.9617,1.9632,184800000.0
2008-10-08 07:22:00,1.9634,1.96595,1.96335,1.96595,99000000.0
2008-10-08 07:23:00,1.9659,1.97,1.9657,1.9681,96500000.0
2008-10-08 07:24:00,1.969,1.9814,1.96815,1.9791,143800000.0
2008-10-08 07:25:00,1.9791,1.98435,1.9791,1.9794,514400000.0
2008-10-08 07:26:00,1.9794,1.9794,1.9736,1.9783,489600000.0
2008-10-08 07:27:00,1.97835,1.98755,1.97815,1.98725,167700000.0
2008-10-08 07:28:00,1.9871,1.98755,1.9837,1.9865,860599990.0
2008-10-08 07:29:00,1.98675,1.9877,1.9844,1.9847,72300000.0
2008-10-08 07:30:00,1.9847,1.9847,1.9802,1.9811,122200000.0
2008-10-08 07:31:00,1.9814,1.98155,1.98015,1.9803,328700000.0
2008-10-08 07:32:00,1.9803,1.9805,1.9769,1.98,237200000.0
2008-10-08 07:33:00,1.98,1.98455,1.9799,1.9836,106000000.0
2008-10-08 07:34:00,1.9836,1.99365,1.9836,1.99365,155200000.0
2008-10-08 07:35:00,1.9934,1.9943,1.9899,1.99165,378100001.0
2008-10-08 07:36:00,1.9919,2.0075,1.99095,2.0052,190200000.0
2008-10-08 07:37:00,2.00575,2.00575,1.99935,1.99975,200100000.0
2008-10-08 07:38:00,2.00005,2.0027,1.99935,2.0027,231899998.0
2008-10-08 07:39:00,2.00265,2.00515,1.9997,2.0005,206600000.0
2008-10-08 07:40:00,2.0005,2.001,1.99805,2.00065,108799998.0
2008-10-08 07:41:00,2.0007,2.0009,1.9921,1.9931,303899995.0
2008-10-08 07:42:00,1.9921,1.9923,1.978,1.9847,843000020.0
2008-10-08 07:43:00,1.9847,1.9855,1.9808,1.98535,444000011.0
2008-10-08 07:44:00,1.9852,1.99135,1.9846,1.99125,152100000.0
2008-10-08 07:45:00,1.9914,1.99295,1.9803,1.9814,456200000.0
2008-10-08 07:46:00,1.9803,1.98485,1.9803,1.9847,201800000.0
2008-10-08 07:47:00,1.98465,1.9908,1.9841,1.9892,266800000.0
2008-10-08 07:48:00,1.9892,1.99585,1.9865,1.9958,573100000.0
2008-10-08 07:49:00,1.9958,1.9958,1.9887,1.9892,316500000.0
2008-10-08 07:50:00,1.9892,1.9921,1.9892,1.9915,299000000.0
2008-10-08 07:51:00,1.9915,1.9936,1.9906,1.9906,689799996.0
2008-10-08 07:52:00,1.9906,1.9908,1.99015,1.99045,200800000.0
2008-10-08 07:53:00,1.99035,1.9918,1.9902,1.9917,263400000.0
2008-10-08 07:54:00,1.9917,1.9918,1.9885,1.9889,336599998.0
2008-10-08 07:55:00,1.9889,1.9889,1.9856,1.9883,743200016.0
2008-10-08 07:56:00,1.9883,1.9883,1.98135,1.9842,326699999.0
2008-10-08 07:57:00,1.9843,1.9867,1.9842,1.98565,274800000.0
2008-10-08 07:58:00,1.9858,1.9917,1.9857,1.9915,174600000.0
2008-10-08 07:59:00,1.9915,1.9915,1.98695,1.9889,614600000.0
2008-10-08 08:00:00,1.9889,1.9889,1.9855,1.9858,226800000.0
2008-10-08 08:01:00,1.9858,1.98825,1.9858,1.9881,182000001.0
2008-10-08 08:02:00,1.988,1.9881,1.98295,1.9845,407400000.0
2008-10-08 08:03:00,1.9845,1.9845,1.9811,1.9821,1022399975.0
2008-10-08 08:04:00,1.9825,1.9825,1.9765,1.9766,260200000.0
2008-10-08 08:05:00,1.9763,1.9797,1.9763,1.979,260200000.0
2008-10-08 08:06:00,1.979,1.97905,1.9789,1.9789,50100000.0
2008-10-08 08:07:00,1.97895,1.98085,1.9787,1.9795,58800000.0
2008-10-08 08:08:00,1.9795,1.9795,1.9741,1.97415,188700000.0
2008-10-08 08:09:00,1.9743,1.97575,1.9702,1.9716,615000012.0
2008-10-08 08:10:00,1.9716,1.9751,1.9716,1.97365,301400000.0
2008-10-08 08:11:00,1.9738,1.9763,1.97365,1.97575,157200000.0
2008-10-08 08:12:00,1.97575,1.9769,1.9754,1.9769,45100000.0
2008-10-08 08:13:00,1.9769,1.9769,1.9759,1.9766,93700000.0
2008-10-08 08:14:00,1.9766,1.9766,1.9753,1.97605,185100001.0
2008-10-08 08:15:00,1.9761,1.9761,1.97475,1.9755,239300000.0
2008-10-08 08:16:00,1.9757,1.9771,1.97555,1.9762,142400000.0
2008-10-08 08:17:00,1.9763,1.97645,1.97495,1.9756,448600000.0
2008-10-08 08:18:00,1.9756,1.9756,1.9711,1.97155,508300000.0
2008-10-08 08:19:00,1.9717,1.9733,1.9684,1.9733,191200000.0
2008-10-08 08:20:00,1.9733,1.9753,1.97155,1.97495,130200000.0
2008-10-08 08:21:00,1.9751,1.98045,1.9751,1.9783,108200000.0
2008-10-08 08:22:00,1.9783,1.9783,1.9761,1.9766,272800000.0
2008-10-08 08:23:00,1.9766,1.9772,1.97595,1.9768,245200000.0
2008-10-08 08:24:00,1.9768,1.9768,1.9747,1.97545,77400000.0
2008-10-08 08:25:00,1.9757,1.9762,1.9755,1.9757,50100000.0
2008-10-08 08:26:00,1.9757,1.9757,1.9743,1.9745,33000000.0
2008-10-08 08:27:00,1.9745,1.9745,1.9702,1.97045,103400000.0
2008-10-08 08:28:00,1.97035,1.97445,1.97035,1.97345,130400000.0
2008-10-08 08:29:00,1.9736,1.9754,1.9736,1.9753,75300000.0
2008-10-08 08:30:00,1.9755,1.98095,1.9755,1.97985,185900000.0
2008-10-08 08:31:00,1.98045,1.99715,1.9799,1.9901,219900000.0
2008-10-08 08:32:00,1.9901,1.99145,1.9882,1.9884,202600000.0
2008-10-08 08:33:00,1.98775,1.9889,1.9832,1.98435,912400000.0
2008-10-08 08:34:00,1.98435,1.9844,1.9812,1.9836,178900000.0
2008-10-08 08:35:00,1.9836,1.98425,1.981,1.9814,269000000.0
2008-10-08 08:36:00,1.9814,1.9819,1.97615,1.9763,285900000.0
2008-10-08 08:37:00,1.9763,1.9763,1.9725,1.9725,272100000.0
2008-10-08 08:38:00,1.9727,1.9758,1.9699,1.9701,233300000.0
2008-10-08 08:39:00,1.9701,1.97755,1.9701,1.97725,185800000.0
2008-10-08 08:40:00,1.9773,1.97875,1.97305,1.9733,256700000.0
2008-10-08 08:41:00,1.9734,1.9765,1.9732,1.9763,155900000.0
2008-10-08 08:42:00,1.9765,1.9765,1.9741,1.9749,166700000.0
2008-10-08 08:43:00,1.97495,1.97635,1.97495,1.97595,382999999.0
2008-10-08 08:44:00,1.976,1.97635,1.97265,1.97535,143600000.0
2008-10-08 08:45:00,1.97535,1.9773,1.97515,1.9766,109600000.0
2008-10-08 08:46:00,1.9766,1.9807,1.9766,1.9807,150000000.0
2008-10-08 08:47:00,1.98085,1.9842,1.97905,1.97905,199500000.0
2008-10-08 08:48:00,1.97905,1.9805,1.9787,1.97895,433300000.0
2008-10-08 08:49:00,1.97895,1.9836,1.97895,1.98195,159900000.0
2008-10-08 08:50:00,1.98255,1.9827,1.9791,1.97985,310700000.0
2008-10-08 08:51:00,1.97935,1.9811,1.9772,1.9774,250700000.0
2008-10-08 08:52:00,1.9774,1.97845,1.9773,1.97775,122800000.0
2008-10-08 08:53:00,1.9775,1.97935,1.97565,1.97935,201200000.0
2008-10-08 08:54:00,1.9795,1.97975,1.97735,1.9786,241800000.0
2008-10-08 08:55:00,1.97885,1.98255,1.9785,1.9815,338700000.0
2008-10-08 08:56:00,1.9817,1.98455,1.98145,1.9844,110000000.0
2008-10-08 08:57:00,1.9845,1.9878,1.9845,1.98665,259400000.0
2008-10-08 08:58:00,1.9866,1.98915,1.98645,1.9866,884800001.0
2008-10-08 08:59:00,1.9866,1.9866,1.9839,1.9855,139600000.0
2008-10-08 09:00:00,1.9854,1.98545,1.9808,1.9847,129200000.0
2008-10-08 09:01:00,1.98515,1.98695,1.98435,1.9864,177100000.0
2008-10-08 09:02:00,1.9866,1.98795,1.9866,1.9876,72900000.0
2008-10-08 09:03:00,1.9876,1.9876,1.98125,1.9815,649600027.0
2008-10-08 09:04:00,1.9815,1.9815,1.9779,1.9804,179500000.0
2008-10-08 09:05:00,1.98005,1.9829,1.98005,1.982,163900000.0
2008-10-08 09:06:00,1.98195,1.9824,1.9785,1.979,284700000.0
2008-10-08 09:07:00,1.9789,1.9803,1.97815,1.97885,211299999.0
2008-10-08 09:08:00,1.9788,1.97945,1.97755,1.9791,211600000.0
2008-10-08 09:09:00,1.9791,1.9792,1.97495,1.9756,161700000.0
2008-10-08 09:10:00,1.9756,1.97585,1.96675,1.96675,298800000.0
2008-10-08 09:11:00,1.9684,1.976,1.96705,1.9755,311799998.0
2008-10-08 09:12:00,1.9757,1.97715,1.972,1.97245,166600000.0
2008-10-08 09:13:00,1.9726,1.9726,1.96835,1.9701,446700000.0
2008-10-08 09:14:00,1.9701,1.9748,1.9701,1.9737,232800000.0
2008-10-08 09:15:00,1.97375,1.9742,1.9726,1.9737,172200000.0
2008-10-08 09:16:00,1.97375,1.97695,1.9731,1.97465,415400000.0
2008-10-08 09:17:00,1.9747,1.97805,1.9744,1.97745,286400000.0
2008-10-08 09:18:00,1.97735,1.97735,1.97455,1.97675,157300000.0
2008-10-08 09:19:00,1.9746,1.9805,1.9746,1.9801,185900000.0
2008-10-08 09:20:00,1.98035,1.9872,1.9797,1.9869,215200000.0
2008-10-08 09:21:00,1.98695,1.99,1.9847,1.9847,173400000.0
2008-10-08 09:22:00,1.9847,1.985,1.98155,1.9827,170600000.0
2008-10-08 09:23:00,1.9827,1.9839,1.9793,1.97965,208500000.0
2008-10-08 09:24:00,1.97965,1.9818,1.97965,1.9815,91500000.0
2008-10-08 09:25:00,1.9815,1.9816,1.9782,1.9797,129400000.0
2008-10-08 09:26:00,1.9775,1.98055,1.97725,1.9803,142800000.0
2008-10-08 09:27:00,1.9803,1.9827,1.9803,1.9821,181900000.0
2008-10-08 09:28:00,1.9821,1.9825,1.9792,1.981,261400000.0
2008-10-08 09:29:00,1.9808,1.98235,1.9808,1.9818,96000000.0
2008-10-08 09:30:00,1.98255,1.98455,1.9816,1.9824,136800000.0
2008-10-08 09:31:00,1.9824,1.98315,1.98015,1.9803,197600000.0
2008-10-08 09:32:00,1.9803,1.98385,1.9801,1.9834,92200000.0
2008-10-08 09:33:00,1.9834,1.9834,1.9829,1.9829,57000000.0
2008-10-08 09:34:00,1.9829,1.98465,1.98275,1.9845,124800000.0
2008-10-08 09:35:00,1.9845,1.9862,1.98445,1.98465,343500000.0
2008-10-08 09:36:00,1.9846,1.98905,1.9845,1.9878,542800000.0
2008-10-08 09:37:00,1.9878,1.9878,1.98575,1.9865,209900000.0
2008-10-08 09:38:00,1.9865,1.9865,1.9834,1.9836,130000000.0
2008-10-08 09:39:00,1.9836,1.9853,1.9836,1.9845,160700000.0
2008-10-08 09:40:00,1.9846,1.9856,1.9841,1.9852,148100000.0
2008-10-08 09:41:00,1.9852,1.9852,1.98405,1.9842,82500000.0
2008-10-08 09:42:00,1.9842,1.9842,1.98195,1.9836,278400000.0
2008-10-08 09:43:00,1.9836,1.9836,1.9836,1.9836,37800000.0
2008-10-08 09:44:00,1.9836,1.9836,1.9832,1.9833,66000000.0
2008-10-08 09:45:00,1.9833,1.98345,1.98245,1.98345,83000000.0
2008-10-08 09:46:00,1.98355,1.9867,1.98335,1.9866,129000000.0
2008-10-08 09:47:00,1.9873,1.9874,1.9851,1.9866,113000000.0
2008-10-08 09:48:00,1.9866,1.9881,1.9846,1.9875,102000000.0
2008-10-08 09:49:00,1.98745,1.9948,1.98745,1.99475,156100000.0
2008-10-08 09:50:00,1.99465,1.99495,1.99365,1.9942,85100000.0
2008-10-08 09:51:00,1.9943,1.9983,1.9941,1.9954,246000000.0
2008-10-08 09:52:00,1.9954,1.9954,1.9946,1.9946,68200000.0
2008-10-08 09:53:00,1.9946,1.9964,1.9946,1.9952,532700000.0
2008-10-08 09:54:00,1.9952,1.9952,1.9938,1.99445,269800000.0
2008-10-08 09:55:00,1.9947,2.0017,1.9947,2.0007,1506799992.0
2008-10-08 09:56:00,2.0014,2.0023,1.9991,1.9996,1506799992.0
2008-10-08 09:57:00,1.9997,1.9997,1.9981,1.9993,1506799992.0
2008-10-08 09:58:00,1.9988,2.0007,1.9982,1.9999,1506799992.0
2008-10-08 09:59:00,1.9997,2.0011,1.9976,1.9994,1506799992.0
2008-10-08 10:00:00,1.9996,1.9998,1.9966,1.9967,1506799992.0
2008-10-08 10:01:00,1.9968,1.9968,1.989,1.992,1506799992.0
2008-10-08 10:02:00,1.9917,1.9951,1.9917,1.9951,1506799992.0
2008-10-08 10:03:00,1.995,1.998,1.9919,1.9944,1506799992.0
2008-10-08 10:04:00,1.9943,1.9951,1.9929,1.9946,1506799992.0
2008-10-08 10:05:00,1.9947,1.9951,1.9928,1.9935,1506799992.0
2008-10-08 10:06:00,1.9936,1.9946,1.9926,1.9944,1506799992.0
2008-10-08 10:07:00,1.9941,1.9955,1.9939,1.9944,1506799992.0
2008-10-08 10:08:00,1.9943,1.9961,1.9931,1.9953,1506799992.0
2008-10-08 10:09:00,1.9957,1.9958,1.9914,1.9914,1506799992.0
2008-10-08 10:10:00,1.9921,1.9921,1.9919,1.9919,1506799992.0
2008-10-08 10:11:00,1.9918,1.9932,1.991,1.9911,1261200009.0
2008-10-08 10:12:00,1.9919,1.9919,1.99085,1.991,1261200009.0
2008-10-08 10:13:00,1.9911,1.9914,1.9858,1.9861,1857699997.0
2008-10-08 10:14:00,1.986,1.9904,1.9851,1.9894,1857699997.0
2008-10-08 10:15:00,1.9893,1.9917,1.9893,1.9914,1857699997.0
2008-10-08 10:16:00,1.9937,1.9949,1.9918,1.993,1857699997.0
2008-10-08 10:17:00,1.99325,1.9938,1.9931,1.9936,1857699997.0
2008-10-08 10:18:00,1.9933,1.9939,1.9887,1.9887,2119099984.0
2008-10-08 10:19:00,1.9886,1.9903,1.9877,1.9896,2119099984.0
2008-10-08 10:20:00,1.9897,1.9904,1.9877,1.9877,2119099984.0
2008-10-08 10:21:00,1.988,1.9897,1.9873,1.9889,2119099984.0
2008-10-08 10:22:00,1.9888,1.9907,1.9872,1.99,2119099984.0
2008-10-08 10:23:00,1.9896,1.9913,1.9893,1.9893,2119099984.0
2008-10-08 10:24:00,1.9878,1.9907,1.9872,1.9905,1877900025.0
2008-10-08 10:25:00,1.9904,1.9936,1.9883,1.9888,1877900025.0
2008-10-08 10:26:00,1.9891,1.9907,1.9891,1.9904,1877900025.0
2008-10-08 10:27:00,1.9905,1.991,1.9887,1.9887,1877900025.0
2008-10-08 10:28:00,1.9888,1.9946,1.988,1.9934,1877900025.0
2008-10-08 10:29:00,1.9933,1.9943,1.9917,1.9917,1877900025.0
2008-10-08 10:30:00,1.9918,1.9928,1.9908,1.9917,1877900025.0
2008-10-08 10:31:00,1.9918,1.9921,1.9904,1.9914,1877900025.0
2008-10-08 10:32:00,1.9915,1.9928,1.9906,1.9927,1877900025.0
2008-10-08 10:33:00,1.9926,1.9928,1.9913,1.9925,1877900025.0
2008-10-08 10:34:00,1.9924,1.99255,1.9923,1.9923,1877900025.0
2008-10-08 10:35:00,1.9923,1.9936,1.9906,1.9936,1790000000.0
2008-10-08 10:36:00,1.9935,1.9951,1.993,1.9941,1790000000.0
2008-10-08 10:37:00,1.994,1.9964,1.9935,1.9956,1790000000.0
2008-10-08 10:38:00,1.996,1.9971,1.9955,1.9965,1790000000.0
2008-10-08 10:39:00,1.9966,1.9967,1.9952,1.9963,1790000000.0
2008-10-08 10:40:00,1.9958,1.9964,1.9913,1.9915,1790000000.0
2008-10-08 10:41:00,1.9917,1.9924,1.9905,1.992,1790000000.0
2008-10-08 10:42:00,1.9921,1.9944,1.9916,1.9931,1790000000.0
2008-10-08 10:43:00,1.993,1.9936,1.9912,1.9925,1790000000.0
2008-10-08 10:44:00,1.9923,1.9951,1.9917,1.9935,1790000000.0
2008-10-08 10:45:00,1.9933,1.9936,1.9911,1.9929,1790000000.0
2008-10-08 10:46:00,1.9932,1.9939,1.9923,1.9927,1790000000.0
2008-10-08 10:47:00,1.9926,1.9967,1.9912,1.9967,1790000000.0
2008-10-08 10:48:00,1.9963,2.0005,1.9963,1.9993,1790000000.0
2008-10-08 10:49:00,2.0055,2.0061,2.0002,2.005,1790000000.0
2008-10-08 10:50:00,2.0041,2.0107,2.004,2.0097,1790000000.0
2008-10-08 10:51:00,2.0107,2.0137,2.0101,2.0108,1790000000.0
2008-10-08 10:52:00,2.0107,2.0123,2.0085,2.0088,1790000000.0
2008-10-08 10:53:00,2.0089,2.0093,2.0064,2.0065,1790000000.0
2008-10-08 10:54:00,2.0071,2.0078,2.0038,2.0043,1790000000.0
2008-10-08 10:55:00,2.0041,2.0104,2.0041,2.0098,1790000000.0
2008-10-08 10:56:00,2.0101,2.0135,2.0097,2.011,1790000000.0
2008-10-08 10:57:00,2.0106,2.0177,2.0106,2.0177,1790000000.0
2008-10-08 10:58:00,2.0176,2.0221,2.017,2.0182,1790000000.0
2008-10-08 10:59:00,2.0181,2.0188,2.0105,2.0106,1790000000.0
2008-10-08 11:00:00,2.0111,2.018,2.0108,2.0172,1790000000.0
2008-10-08 11:01:00,2.0171,2.0199,2.0156,2.017,1790000000.0
2008-10-08 11:02:00,2.0165,2.0186,2.0157,2.0169,1790000000.0
2008-10-08 11:03:00,2.0173,2.0206,2.017,2.019,1790000000.0
2008-10-08 11:04:00,2.0189,2.0225,2.0184,2.0225,1790000000.0
2008-10-08 11:05:00,2.0227,2.0242,2.021,2.0231,1790000000.0
2008-10-08 11:06:00,2.0233,2.027,2.0229,2.0264,1790000000.0
2008-10-08 11:07:00,2.0263,2.0313,2.0262,2.0278,1790000000.0
2008-10-08 11:08:00,2.0275,2.0299,2.025,2.0295,1790000000.0
2008-10-08 11:09:00,2.0294,2.0295,2.0249,2.0256,1790000000.0
2008-10-08 11:10:00,2.0255,2.0257,2.019,2.0197,1790000000.0
2008-10-08 11:11:00,2.0185,2.0241,2.0174,2.0233,1790000000.0
2008-10-08 11:12:00,2.0231,2.0278,2.0231,2.0246,1790000000.0
2008-10-08 11:13:00,2.0247,2.0279,2.024,2.0259,1790000000.0
2008-10-08 11:14:00,2.0254,2.026,2.0229,2.0251,1790000000.0
2008-10-08 11:15:00,2.025,2.02765,2.0242,2.02665,2100300000.0
2008-10-08 11:16:00,2.0278,2.03045,2.0264,2.03045,1530000000.0
2008-10-08 11:17:00,2.03025,2.0318,2.0288,2.0288,1500300000.0
2008-10-08 11:18:00,2.0296,2.03,2.0262,2.0273,1713900000.0
2008-10-08 11:19:00,2.02725,2.0304,2.0271,2.02895,1713900000.0
2008-10-08 11:20:00,2.02915,2.0322,2.02915,2.0322,1358300000.0
2008-10-08 11:21:00,2.0318,2.0346,2.0318,2.0335,1820300000.0
2008-10-08 11:22:00,2.03345,2.0456,2.0331,2.0456,1986300000.0
2008-10-08 11:23:00,2.0464,2.0474,2.041,2.0422,2012300000.0
2008-10-08 11:24:00,2.0423,2.0423,2.0369,2.0377,2012300000.0
2008-10-08 11:25:00,2.0376,2.0431,2.0376,2.0405,2012300000.0
2008-10-08 11:26:00,2.04055,2.0431,2.0404,2.04255,1793400000.0
2008-10-08 11:27:00,2.043,2.046,2.042,2.0458,1292399993.0
2008-10-08 11:28:00,2.0461,2.0484,2.0441,2.0482,1292399993.0
2008-10-08 11:29:00,2.0479,2.049,2.0471,2.048,1292399993.0
2008-10-08 11:30:00,2.0479,2.0509,2.0477,2.0482,1292399993.0
2008-10-08 11:31:00,2.0483,2.053,2.0481,2.0527,1292399993.0
2008-10-08 11:32:00,2.0522,2.0544,2.0509,2.0536,1292399993.0
2008-10-08 11:33:00,2.0538,2.077,2.0536,2.077,1292399993.0
2008-10-08 11:34:00,2.0773,2.0829,2.0718,2.0718,1292399993.0
2008-10-08 11:35:00,2.0715,2.0763,2.0693,2.0761,1292399993.0
2008-10-08 11:36:00,2.076,2.0993,2.0751,2.0977,1292399993.0
2008-10-08 11:37:00,2.0971,2.1112,2.096,2.111,1292399993.0
2008-10-08 11:38:00,2.1093,2.1126,2.1006,2.1023,1292399993.0
2008-10-08 11:39:00,2.1024,2.1024,2.0965,2.0973,1292399993.0
2008-10-08 11:40:00,2.0966,2.0987,2.094,2.0986,1292399993.0
2008-10-08 11:41:00,2.0985,2.0988,2.0952,2.0963,1292399993.0
2008-10-08 11:42:00,2.0965,2.0977,2.0866,2.0866,1292399993.0
2008-10-08 11:43:00,2.0863,2.0897,2.0778,2.0778,1292399993.0
2008-10-08 11:44:00,2.0777,2.0811,2.0712,2.0712,1292399993.0
2008-10-08 11:45:00,2.0714,2.0757,2.0697,2.0745,1292399993.0
2008-10-08 11:46:00,2.0744,2.0783,2.0726,2.0731,1292399993.0
2008-10-08 11:47:00,2.0742,2.0747,2.07,2.0741,1292399993.0
2008-10-08 11:48:00,2.0742,2.0926,2.0742,2.0906,1292399993.0
2008-10-08 11:49:00,2.0907,2.0919,2.0879,2.0897,1292399993.0
2008-10-08 11:50:00,2.0896,2.0901,2.0821,2.0841,1292399993.0
2008-10-08 11:51:00,2.0844,2.08685,2.0844,2.0854,1292399993.0
2008-10-08 11:52:00,2.0858,2.0888,2.0843,2.086,1909299994.0
2008-10-08 11:53:00,2.0858,2.0882,2.0831,2.0874,1909299994.0
2008-10-08 11:54:00,2.0858,2.0921,2.0834,2.0917,1909299994.0
2008-10-08 11:55:00,2.0931,2.0968,2.0922,2.0953,1909299994.0
2008-10-08 11:56:00,2.095,2.0968,2.0931,2.0941,1909299994.0
2008-10-08 11:57:00,2.0952,2.0952,2.0889,2.0895,1909299994.0
2008-10-08 11:58:00,2.08975,2.09085,2.0877,2.0891,1667700001.0
2008-10-08 11:59:00,2.0886,2.0899,2.0875,2.0895,1201899996.0
2008-10-08 12:00:00,2.0897,2.0929,2.0895,2.0921,1201899996.0
2008-10-08 12:01:00,2.0919,2.0929,2.0906,2.0915,1201899996.0
2008-10-08 12:02:00,2.0914,2.0914,2.0884,2.089,1201899996.0
2008-10-08 12:03:00,2.0889,2.0889,2.0858,2.0867,1201899996.0
2008-10-08 12:04:00,2.0862,2.0862,2.0844,2.0847,1201899996.0
2008-10-08 12:05:00,2.0845,2.0873,2.084,2.0854,1201899996.0
2008-10-08 12:06:00,2.086,2.0879,2.085,2.0853,1201899996.0
2008-10-08 12:07:00,2.0854,2.0885,2.0852,2.0855,1201899996.0
2008-10-08 12:08:00,2.0868,2.0868,2.0847,2.0867,1201899996.0
2008-10-08 12:09:00,2.0859,2.0905,2.0858,2.0899,1769699982.0
2008-10-08 12:10:00,2.0898,2.0901,2.0859,2.0868,1769699982.0
2008-10-08 12:11:00,2.087,2.0888,2.0865,2.0875,1769699982.0
2008-10-08 12:12:00,2.0884,2.0889,2.087,2.0875,1769699982.0
2008-10-08 12:13:00,2.0868,2.0884,2.0825,2.0831,1769699982.0
2008-10-08 12:14:00,2.0828,2.0836,2.0779,2.0793,1769699982.0
2008-10-08 12:15:00,2.0791,2.0791,2.0737,2.0757,1769699982.0
2008-10-08 12:16:00,2.0759,2.0783,2.0704,2.0732,1769699982.0
2008-10-08 12:17:00,2.0739,2.0751,2.0666,2.0676,1769699982.0
2008-10-08 12:18:00,2.0677,2.0687,2.063,2.0649,1769699982.0
2008-10-08 12:19:00,2.0663,2.0667,2.062,2.0624,1769699982.0
2008-10-08 12:20:00,2.0622,2.0644,2.0569,2.0579,1769699982.0
2008-10-08 12:21:00,2.0601,2.0649,2.0591,2.0631,1769699982.0
2008-10-08 12:22:00,2.0638,2.0648,2.0617,2.0617,1769699982.0
2008-10-08 12:23:00,2.0633,2.0633,2.0606,2.0617,1769699982.0
2008-10-08 12:24:00,2.0623,2.0623,2.0581,2.0594,1784900017.0
2008-10-08 12:25:00,2.0592,2.0601,2.0584,2.0585,1784900017.0
2008-10-08 12:26:00,2.0581,2.0603,2.0576,2.0582,1784900017.0
2008-10-08 12:27:00,2.0584,2.0584,2.0532,2.0538,1784900017.0
2008-10-08 12:28:00,2.0537,2.0541,2.0504,2.0504,1784900017.0
2008-10-08 12:29:00,2.0505,2.0515,2.0481,2.0484,1784900017.0
2008-10-08 12:30:00,2.0481,2.0496,2.0467,2.0467,1784900017.0
2008-10-08 12:31:00,2.0466,2.0482,2.0436,2.0467,1784900017.0
2008-10-08 12:32:00,2.0468,2.0572,2.0468,2.0543,1784900017.0
2008-10-08 12:33:00,2.0544,2.0563,2.0536,2.0543,1784900017.0
2008-10-08 12:34:00,2.0542,2.0566,2.0513,2.054,1784900017.0
2008-10-08 12:35:00,2.0538,2.0541,2.051,2.0538,1784900017.0
2008-10-08 12:36:00,2.0539,2.055,2.0524,2.0538,1784900017.0
2008-10-08 12:37:00,2.0539,2.0543,2.0498,2.0514,1784900017.0
2008-10-08 12:38:00,2.0512,2.0537,2.0498,2.0526,1784900017.0
2008-10-08 12:39:00,2.0533,2.0549,2.0517,2.0543,1784900017.0
2008-10-08 12:40:00,2.0542,2.0544,2.048,2.0487,1784900017.0
2008-10-08 12:41:00,2.0498,2.05165,2.0498,2.0512,1784900017.0
2008-10-08 12:42:00,2.0518,2.0544,2.0507,2.052,1630800004.0
2008-10-08 12:43:00,2.0522,2.0525,2.0507,2.0508,1630800004.0
2008-10-08 12:44:00,2.0509,2.0536,2.0508,2.0531,1630800004.0
2008-10-08 12:45:00,2.053,2.0579,2.0516,2.0537,1630800004.0
2008-10-08 12:46:00,2.0538,2.0555,2.053,2.0554,1630800004.0
2008-10-08 12:47:00,2.0555,2.057,2.054,2.054,1630800004.0
2008-10-08 12:48:00,2.0541,2.0547,2.0502,2.051,1630800004.0
2008-10-08 12:49:00,2.0512,2.0565,2.0497,2.0548,1630800004.0
2008-10-08 12:50:00,2.0547,2.0547,2.0521,2.0524,1630800004.0
2008-10-08 12:51:00,2.0525,2.053,2.0491,2.052,2043200004.0
2008-10-08 12:52:00,2.0519,2.0531,2.0475,2.0513,2043200004.0
2008-10-08 12:53:00,2.0515,2.0546,2.0506,2.053,2043200004.0
2008-10-08 12:54:00,2.0541,2.0563,2.0534,2.0552,2043200004.0
2008-10-08 12:55:00,2.0546,2.0574,2.0531,2.0571,2043200004.0
2008-10-08 12:56:00,2.0572,2.0641,2.0567,2.0605,2043200004.0
2008-10-08 12:57:00,2.0618,2.0733,2.06155,2.0729,2043200004.0
2008-10-08 12:58:00,2.0734,2.0761,2.0633,2.0695,1234899989.0
2008-10-08 12:59:00,2.0694,2.0697,2.0663,2.0663,1234899989.0
2008-10-08 13:00:00,2.067,2.0672,2.0196,2.01985,1234899989.0
2008-10-08 13:01:00,2.0087,2.0266,2.0036,2.0266,1038600000.0
2008-10-08 13:02:00,2.0284,2.0388,2.0188,2.0388,946415998.0
2008-10-08 13:03:00,2.0389,2.0425,2.0298,2.0352,946415998.0
2008-10-08 13:04:00,2.0353,2.0386,2.0331,2.0354,946415998.0
2008-10-08 13:05:00,2.0346,2.0393,2.0275,2.0275,946415998.0
2008-10-08 13:06:00,2.0279,2.0279,2.022,2.0248,946415998.0
2008-10-08 13:07:00,2.0243,2.0281,2.0196,2.0212,946415998.0
2008-10-08 13:08:00,2.021,2.0244,2.0139,2.0243,946415998.0
2008-10-08 13:09:00,2.0244,2.0253,2.0208,2.0252,946415998.0
2008-10-08 13:10:00,2.0257,2.0386,2.0257,2.0301,946415998.0
2008-10-08 13:11:00,2.0298,2.0345,2.0262,2.0339,946415998.0
2008-10-08 13:12:00,2.0348,2.0368,2.0299,2.0334,946415998.0
2008-10-08 13:13:00,2.0337,2.0378,2.0321,2.0376,946415998.0
2008-10-08 13:14:00,2.0375,2.0375,2.027,2.0274,946415998.0
2008-10-08 13:15:00,2.0275,2.0302,2.0271,2.0286,946415998.0
2008-10-08 13:16:00,2.0274,2.0294,2.0234,2.0235,946415998.0
2008-10-08 13:17:00,2.0234,2.0279,2.0172,2.0262,946415998.0
2008-10-08 13:18:00,2.0229,2.0312,2.0228,2.0309,946415998.0
2008-10-08 13:19:00,2.0303,2.035,2.0236,2.0256,946415998.0
2008-10-08 13:20:00,2.0255,2.0298,2.0234,2.0285,946415998.0
2008-10-08 13:21:00,2.0283,2.0287,2.0248,2.0267,946415998.0
2008-10-08 13:22:00,2.0271,2.0293,2.024,2.0252,946415998.0
2008-10-08 13:23:00,2.0248,2.0249,2.0152,2.02,946415998.0
2008-10-08 13:24:00,2.0201,2.022,2.0097,2.0151,946415998.0
2008-10-08 13:25:00,2.0154,2.0292,2.0151,2.0291,946415998.0
2008-10-08 13:26:00,2.0413,2.0416,2.0229,2.0332,946415998.0
2008-10-08 13:27:00,2.0348,2.0356,2.0274,2.0274,946415998.0
2008-10-08 13:28:00,2.0272,2.0337,2.0231,2.0231,946415998.0
2008-10-08 13:29:00,2.0232,2.0269,2.0221,2.0234,946415998.0
2008-10-08 13:30:00,2.023,2.0233,2.0173,2.0186,946415998.0
2008-10-08 13:31:00,2.0182,2.0247,2.0168,2.0226,946415998.0
2008-10-08 13:32:00,2.0224,2.0285,2.0222,2.0264,946415998.0
2008-10-08 13:33:00,2.0226,2.0278,2.0223,2.024,946415998.0
2008-10-08 13:34:00,2.0238,2.0241,2.0186,2.0211,946415998.0
2008-10-08 13:35:00,2.0216,2.0216,2.02035,2.0204,946415998.0
2008-10-08 13:36:00,2.0197,2.0211,2.0138,2.0175,1869400009.0
2008-10-08 13:37:00,2.0178,2.0216,2.0157,2.0167,1869400009.0
2008-10-08 13:38:00,2.01685,2.01685,2.01505,2.0152,1869400009.0
2008-10-08 13:39:00,2.0153,2.0198,2.0153,2.0194,1776500021.0
2008-10-08 13:40:00,2.0182,2.0245,2.018,2.0221,1976100001.0
2008-10-08 13:41:00,2.0229,2.025,2.0192,2.0197,1976100001.0
2008-10-08 13:42:00,2.01945,2.02095,2.0189,2.0191,1976100001.0
2008-10-08 13:43:00,2.0195,2.0203,2.0168,2.0178,1587700015.0
2008-10-08 13:44:00,2.0177,2.0245,2.0173,2.0201,1587700015.0
2008-10-08 13:45:00,2.0203,2.0219,2.0148,2.0175,1587700015.0
2008-10-08 13:46:00,2.0178,2.0224,2.017,2.0186,1587700015.0
2008-10-08 13:47:00,2.0184,2.0224,2.0182,2.02,1587700015.0
2008-10-08 13:48:00,2.0197,2.0222,2.0186,2.0198,1587700015.0
2008-10-08 13:49:00,2.0201,2.0208,2.0167,2.0192,1587700015.0
2008-10-08 13:50:00,2.0199,2.0199,2.0162,2.0162,1587700015.0
2008-10-08 13:51:00,2.0153,2.0162,2.0142,2.0152,863599994.0
2008-10-08 13:52:00,2.0153,2.0176,2.0149,2.0165,863599994.0
2008-10-08 13:53:00,2.0167,2.0175,2.0146,2.0165,863599994.0
2008-10-08 13:54:00,2.0173,2.0173,2.0163,2.0168,863599994.0
2008-10-08 13:55:00,2.0167,2.0179,2.0148,2.0158,863599994.0
2008-10-08 13:56:00,2.0157,2.0168,2.0096,2.0096,863599994.0
2008-10-08 13:57:00,2.0097,2.0197,2.0091,2.0181,863599994.0
2008-10-08 13:58:00,2.0182,2.0191,2.0112,2.0141,863599994.0
2008-10-08 13:59:00,2.014,2.0144,2.0085,2.0088,863599994.0
2008-10-08 14:00:00,2.0087,2.0087,2.0005,2.001,863599994.0
2008-10-08 14:01:00,2.0018,2.0018,2.0005,2.0009,863599994.0
2008-10-08 14:02:00,2.0017,2.0059,2.0009,2.0055,1432300005.0
2008-10-08 14:03:00,2.0056,2.008,2.0036,2.0079,1432300005.0
2008-10-08 14:04:00,2.0078,2.01,2.0054,2.0062,1432300005.0
2008-10-08 14:05:00,2.0061,2.0087,2.0017,2.0041,1432300005.0
2008-10-08 14:06:00,2.0034,2.006,1.9988,1.9989,1432300005.0
2008-10-08 14:07:00,1.9989,1.99945,1.99815,1.999,1432300005.0
2008-10-08 14:08:00,1.9991,2.0006,1.9991,2.0004,939200006.0
2008-10-08 14:09:00,2.0003,2.0003,1.9984,1.9986,1675400001.0
2008-10-08 14:10:00,1.9983,2.0006,1.9974,1.999,2056000034.0
2008-10-08 14:11:00,1.9978,1.9985,1.99765,1.9981,2056000034.0
2008-10-08 14:12:00,1.999,2.0024,1.9987,2.0024,1405099991.0
2008-10-08 14:13:00,2.0022,2.0052,2.0016,2.0026,1405099991.0
2008-10-08 14:14:00,2.0019,2.0046,2.0012,2.0014,1405099991.0
2008-10-08 14:15:00,2.0011,2.006,2.0011,2.0059,1405099991.0
2008-10-08 14:16:00,2.0057,2.0095,2.0057,2.0068,1405099991.0
2008-10-08 14:17:00,2.007,2.0099,2.0058,2.0094,1405099991.0
2008-10-08 14:18:00,2.0093,2.01,2.0064,2.0085,1405099991.0
2008-10-08 14:19:00,2.0089,2.0146,2.0079,2.0146,1405099991.0
2008-10-08 14:20:00,2.0144,2.0201,2.0138,2.0201,1405099991.0
2008-10-08 14:21:00,2.0203,2.0205,2.0136,2.0136,1405099991.0
2008-10-08 14:22:00,2.0133,2.0162,2.0123,2.0155,1405099991.0
2008-10-08 14:23:00,2.01495,2.01525,2.01355,2.0149,1405099991.0
2008-10-08 14:24:00,2.015,2.015,2.01265,2.01265,1838600011.0
2008-10-08 14:25:00,2.013,2.0144,2.0117,2.0144,2006899993.0
2008-10-08 14:26:00,2.0143,2.0163,2.0134,2.016,2006899993.0
2008-10-08 14:27:00,2.0158,2.0186,2.0144,2.0179,2006899993.0
2008-10-08 14:28:00,2.0282,2.0385,2.0261,2.0382,2006899993.0
2008-10-08 14:29:00,2.0385,2.0407,2.0325,2.0343,2006899993.0
2008-10-08 14:30:00,2.0344,2.035,2.027,2.0306,2006899993.0
2008-10-08 14:31:00,2.0309,2.03165,2.02995,2.0305,2006899993.0
2008-10-08 14:32:00,2.0315,2.0338,2.0308,2.0327,1370000012.0
2008-10-08 14:33:00,2.0324,2.0329,2.0287,2.0325,1370000012.0
2008-10-08 14:34:00,2.0323,2.034,2.0319,2.032,1370000012.0
2008-10-08 14:35:00,2.034,2.0454,2.0317,2.0454,1370000012.0
2008-10-08 14:36:00,2.0458,2.0485,2.0435,2.0454,1370000012.0
2008-10-08 14:37:00,2.0455,2.046,2.0424,2.0447,1370000012.0
2008-10-08 14:38:00,2.0445,2.0447,2.0364,2.0378,1370000012.0
2008-10-08 14:39:00,2.0376,2.0376,2.0368,2.0368,1370000012.0
2008-10-08 14:40:00,2.0352,2.03545,2.0346,2.03465,2107899972.0
2008-10-08 14:41:00,2.0355,2.0386,2.0334,2.0353,1255299994.0
2008-10-08 14:42:00,2.0352,2.0428,2.035,2.0386,1255299994.0
2008-10-08 14:43:00,2.0398,2.0414,2.037,2.0394,1255299994.0
2008-10-08 14:44:00,2.0395,2.0445,2.0394,2.0439,1255299994.0
2008-10-08 14:45:00,2.0438,2.0472,2.0437,2.046,1255299994.0
2008-10-08 14:46:00,2.0461,2.0636,2.0461,2.0636,1255299994.0
2008-10-08 14:47:00,2.0638,2.0774,2.0611,2.076,1255299994.0
2008-10-08 14:48:00,2.0761,2.0804,2.072,2.072,1255299994.0
2008-10-08 14:49:00,2.0722,2.0727,2.0637,2.0675,1255299994.0
2008-10-08 14:50:00,2.0677,2.0681,2.0612,2.0628,1255299994.0
2008-10-08 14:51:00,2.063,2.063,2.056,2.056,1255299994.0
2008-10-08 14:52:00,2.0561,2.0599,2.0559,2.0578,1255299994.0
2008-10-08 14:53:00,2.0577,2.0601,2.0563,2.0575,1255299994.0
2008-10-08 14:54:00,2.0576,2.0606,2.0536,2.054,1255299994.0
2008-10-08 14:55:00,2.0538,2.0538,2.0485,2.0489,1255299994.0
2008-10-08 14:56:00,2.0477,2.0498,2.0442,2.0456,1255299994.0
2008-10-08 14:57:00,2.0453,2.0493,2.0447,2.0485,1255299994.0
2008-10-08 14:58:00,2.0487,2.0556,2.0483,2.0545,1255299994.0
2008-10-08 14:59:00,2.0544,2.0559,2.0541,2.0544,1255299994.0
2008-10-08 15:00:00,2.0545,2.0574,2.0532,2.0562,1255299994.0
2008-10-08 15:01:00,2.056,2.0577,2.0541,2.055,1255299994.0
2008-10-08 15:02:00,2.0574,2.0656,2.0573,2.0651,1255299994.0
2008-10-08 15:03:00,2.065,2.0776,2.0647,2.0748,1255299994.0
2008-10-08 15:04:00,2.0736,2.0736,2.0647,2.0702,1255299994.0
2008-10-08 15:05:00,2.0701,2.0714,2.0665,2.0667,1255299994.0
2008-10-08 15:06:00,2.067,2.0758,2.0668,2.0731,1255299994.0
2008-10-08 15:07:00,2.0729,2.0742,2.07,2.0703,1255299994.0
2008-10-08 15:08:00,2.071,2.0727,2.0662,2.0727,1255299994.0
2008-10-08 15:09:00,2.0723,2.0777,2.0694,2.0776,1255299994.0
2008-10-08 15:10:00,2.0775,2.0783,2.0748,2.0748,1255299994.0
2008-10-08 15:11:00,2.0744,2.0769,2.0695,2.0703,1255299994.0
2008-10-08 15:12:00,2.0702,2.0736,2.0692,2.0736,1255299994.0
2008-10-08 15:13:00,2.0728,2.0728,2.069,2.069,1255299994.0
2008-10-08 15:14:00,2.0687,2.0689,2.0649,2.0664,1255299994.0
2008-10-08 15:15:00,2.0662,2.0695,2.0651,2.0685,1255299994.0
2008-10-08 15:16:00,2.0684,2.0684,2.0633,2.0662,1255299994.0
2008-10-08 15:17:00,2.0664,2.0685,2.0649,2.0652,1255299994.0
2008-10-08 15:18:00,2.0649,2.0656,2.0586,2.0588,1255299994.0
2008-10-08 15:19:00,2.0581,2.0583,2.0548,2.0555,1255299994.0
2008-10-08 15:20:00,2.0536,2.0553,2.0516,2.0534,1255299994.0
2008-10-08 15:21:00,2.0554,2.0574,2.0552,2.0572,1255299994.0
2008-10-08 15:22:00,2.0573,2.0589,2.0558,2.0573,1255299994.0
2008-10-08 15:23:00,2.0584,2.0586,2.0561,2.0568,1255299994.0
2008-10-08 15:24:00,2.0567,2.0598,2.0561,2.0588,1255299994.0
2008-10-08 15:25:00,2.0585,2.0594,2.0562,2.0576,1255299994.0
2008-10-08 15:26:00,2.0575,2.0579,2.0562,2.0574,1255299994.0
2008-10-08 15:27:00,2.0578,2.0578,2.0577,2.0577,1255299994.0
2008-10-08 15:28:00,2.0565,2.0576,2.0549,2.0573,1255299994.0
2008-10-08 15:29:00,2.0571,2.0575,2.0552,2.0552,1255299994.0
2008-10-08 15:30:00,2.055,2.0618,2.055,2.0599,1255299994.0
2008-10-08 15:31:00,2.0603,2.0605,2.0588,2.0592,1255299994.0
2008-10-08 15:32:00,2.0593,2.0595,2.0567,2.0583,1255299994.0
2008-10-08 15:33:00,2.0585,2.059,2.0531,2.0532,1255299994.0
2008-10-08 15:34:00,2.0544,2.0545,2.0506,2.0506,1255299994.0
2008-10-08 15:35:00,2.0502,2.0573,2.0496,2.0554,1255299994.0
2008-10-08 15:36:00,2.0556,2.0598,2.0556,2.0591,1255299994.0
2008-10-08 15:37:00,2.0585,2.0588,2.0546,2.0546,1255299994.0
2008-10-08 15:38:00,2.0547,2.0554,2.0518,2.0534,1255299994.0
2008-10-08 15:39:00,2.0525,2.0542,2.0481,2.0496,1255299994.0
2008-10-08 15:40:00,2.0498,2.0498,2.044,2.0455,1255299994.0
2008-10-08 15:41:00,2.0462,2.0473,2.0449,2.047,1255299994.0
2008-10-08 15:42:00,2.0471,2.0481,2.0454,2.0478,1255299994.0
2008-10-08 15:43:00,2.0479,2.0481,2.042,2.0426,1255299994.0
2008-10-08 15:44:00,2.0427,2.0429,2.0397,2.042,1255299994.0
2008-10-08 15:45:00,2.0434,2.0435,2.0409,2.0409,1255299994.0
2008-10-08 15:46:00,2.0412,2.0441,2.0412,2.0431,1255299994.0
2008-10-08 15:47:00,2.0409,2.0414,2.0373,2.0384,1255299994.0
2008-10-08 15:48:00,2.0385,2.0401,2.0358,2.0362,1255299994.0
2008-10-08 15:49:00,2.0361,2.0361,2.0295,2.0298,1255299994.0
2008-10-08 15:50:00,2.026,2.0283,2.026,2.0283,1255299994.0
2008-10-08 15:51:00,2.0277,2.0285,2.0243,2.0258,1255299994.0
2008-10-08 15:52:00,2.0257,2.0351,2.0247,2.0351,1255299994.0
2008-10-08 15:53:00,2.0349,2.0367,2.0314,2.0333,1255299994.0
2008-10-08 15:54:00,2.0332,2.0364,2.0327,2.0353,1255299994.0
2008-10-08 15:55:00,2.0352,2.0359,2.0333,2.035,1255299994.0
2008-10-08 15:56:00,2.0348,2.0348,2.0321,2.0321,1255299994.0
2008-10-08 15:57:00,2.0322,2.0327,2.0277,2.0304,2128099991.0
2008-10-08 15:58:00,2.0302,2.0354,2.0302,2.0342,2128099991.0
2008-10-08 15:59:00,2.0339,2.0352,2.0266,2.0266,2128099991.0
2008-10-08 16:00:00,2.0264,2.0317,2.0259,2.0274,2128099991.0
2008-10-08 16:01:00,2.0272,2.0304,2.0266,2.0289,2128099991.0
2008-10-08 16:02:00,2.0291,2.0321,2.0289,2.0316,2128099991.0
2008-10-08 16:03:00,2.0315,2.0316,2.0288,2.0293,2128099991.0
2008-10-08 16:04:00,2.0292,2.0319,2.0277,2.0279,2128099991.0
2008-10-08 16:05:00,2.028,2.0294,2.0262,2.029,2128099991.0
2008-10-08 16:06:00,2.0291,2.0313,2.0285,2.0304,2128099991.0
2008-10-08 16:07:00,2.0307,2.0322,2.0302,2.0317,2128099991.0
2008-10-08 16:08:00,2.0314,2.0365,2.0296,2.0348,2128099991.0
2008-10-08 16:09:00,2.0349,2.0373,2.033,2.0365,2128099991.0
2008-10-08 16:10:00,2.0363,2.0376,2.0342,2.0363,2128099991.0
2008-10-08 16:11:00,2.0364,2.0382,2.0361,2.0367,2128099991.0
2008-10-08 16:12:00,2.037,2.0372,2.0343,2.0357,2128099991.0
2008-10-08 16:13:00,2.0358,2.0392,2.0354,2.0384,2128099991.0
2008-10-08 16:14:00,2.0383,2.039,2.0367,2.0367,2128099991.0
2008-10-08 16:15:00,2.037,2.0392,2.0353,2.039,2128099991.0
2008-10-08 16:16:00,2.0399,2.0481,2.0396,2.0477,2128099991.0
2008-10-08 16:17:00,2.0489,2.0548,2.0487,2.053,2128099991.0
2008-10-08 16:18:00,2.0533,2.0544,2.0518,2.053,2128099991.0
2008-10-08 16:19:00,2.0531,2.0586,2.0526,2.0583,2128099991.0
2008-10-08 16:20:00,2.058,2.0619,2.0577,2.0619,2128099991.0
2008-10-08 16:21:00,2.0614,2.0679,2.0606,2.0668,2128099991.0
2008-10-08 16:22:00,2.0659,2.0682,2.0653,2.0675,2128099991.0
2008-10-08 16:23:00,2.0672,2.0681,2.064,2.0651,2128099991.0
2008-10-08 16:24:00,2.0647,2.0653,2.0582,2.0583,2128099991.0
2008-10-08 16:25:00,2.0584,2.0596,2.0557,2.0591,2128099991.0
2008-10-08 16:26:00,2.0592,2.0595,2.0574,2.0575,2128099991.0
2008-10-08 16:27:00,2.0571,2.0614,2.0569,2.0607,2128099991.0
2008-10-08 16:28:00,2.0609,2.0657,2.0604,2.0637,2128099991.0
2008-10-08 16:29:00,2.0645,2.0645,2.0604,2.0604,2128099991.0
2008-10-08 16:30:00,2.0607,2.0621,2.0574,2.0586,2128099991.0
2008-10-08 16:31:00,2.0585,2.0599,2.0574,2.0579,2128099991.0
2008-10-08 16:32:00,2.0581,2.0596,2.0573,2.0583,2128099991.0
2008-10-08 16:33:00,2.0582,2.0588,2.056,2.0575,2128099991.0
2008-10-08 16:34:00,2.0573,2.0635,2.0573,2.0598,2128099991.0
2008-10-08 16:35:00,2.0596,2.0626,2.0576,2.062,2128099991.0
2008-10-08 16:36:00,2.0619,2.0631,2.0575,2.0605,2128099991.0
2008-10-08 16:37:00,2.0606,2.0649,2.0597,2.0649,2128099991.0
2008-10-08 16:38:00,2.0651,2.0661,2.0628,2.0635,2128099991.0
2008-10-08 16:39:00,2.0634,2.0673,2.062,2.0666,2128099991.0
2008-10-08 16:40:00,2.0667,2.0701,2.0649,2.0701,2128099991.0
2008-10-08 16:41:00,2.0698,2.0705,2.0639,2.0642,2128099991.0
2008-10-08 16:42:00,2.0643,2.0689,2.0643,2.068,2128099991.0
2008-10-08 16:43:00,2.0683,2.0702,2.0677,2.0678,2128099991.0
2008-10-08 16:44:00,2.0679,2.0698,2.0666,2.0698,2128099991.0
2008-10-08 16:45:00,2.0697,2.0737,2.0691,2.07,2128099991.0
2008-10-08 16:46:00,2.071,2.0748,2.0675,2.0684,2128099991.0
2008-10-08 16:47:00,2.0693,2.0698,2.0679,2.0685,2128099991.0
2008-10-08 16:48:00,2.0684,2.0699,2.0672,2.0686,2128099991.0
2008-10-08 16:49:00,2.0689,2.0698,2.0649,2.0649,2128099991.0
2008-10-08 16:50:00,2.0646,2.0677,2.0641,2.0643,2128099991.0
2008-10-08 16:51:00,2.0642,2.0676,2.0636,2.0636,2128099991.0
2008-10-08 16:52:00,2.0635,2.0663,2.062,2.0644,2128099991.0
2008-10-08 16:53:00,2.0645,2.0655,2.0632,2.0637,2128099991.0
2008-10-08 16:54:00,2.0636,2.0653,2.0631,2.0634,2128099991.0
2008-10-08 16:55:00,2.0633,2.0653,2.0628,2.0633,2128099991.0
2008-10-08 16:56:00,2.0631,2.0651,2.0626,2.0635,2128099991.0
2008-10-08 16:57:00,2.0631,2.0643,2.0623,2.063,2128099991.0
2008-10-08 16:58:00,2.0629,2.0629,2.0506,2.0514,2128099991.0
2008-10-08 16:59:00,2.0501,2.0574,2.044,2.0441,2128099991.0
2008-10-08 17:00:00,2.044,2.0497,2.044,2.0472,2128099991.0
2008-10-08 17:01:00,2.0473,2.0481,2.0398,2.0418,2128099991.0
2008-10-08 17:02:00,2.042,2.0487,2.0412,2.0481,2128099991.0
2008-10-08 17:03:00,2.0484,2.0491,2.0453,2.0472,2128099991.0
2008-10-08 17:04:00,2.0473,2.0482,2.0445,2.0466,2128099991.0
2008-10-08 17:05:00,2.0473,2.0506,2.0459,2.0503,2128099991.0
2008-10-08 17:06:00,2.0501,2.0512,2.0471,2.0485,2128099991.0
2008-10-08 17:07:00,2.0484,2.0492,2.0459,2.0464,2128099991.0
2008-10-08 17:08:00,2.0461,2.0461,2.0417,2.0432,2128099991.0
2008-10-08 17:09:00,2.0439,2.0458,2.0433,2.0449,2128099991.0
2008-10-08 17:10:00,2.0445,2.0459,2.0433,2.0438,2128099991.0
2008-10-08 17:11:00,2.0441,2.0445,2.0426,2.0442,2128099991.0
2008-10-08 17:12:00,2.0443,2.0445,2.0397,2.0403,2128099991.0
2008-10-08 17:13:00,2.0404,2.0442,2.04,2.0423,2128099991.0
2008-10-08 17:14:00,2.0426,2.0481,2.0426,2.0481,2128099991.0
2008-10-08 17:15:00,2.0483,2.0487,2.0454,2.0457,2128099991.0
2008-10-08 17:16:00,2.0454,2.049,2.0447,2.0487,2128099991.0
2008-10-08 17:17:00,2.0489,2.0495,2.0485,2.0493,2128099991.0
2008-10-08 17:18:00,2.0494,2.0497,2.045,2.0457,2128099991.0
2008-10-08 17:19:00,2.046,2.0476,2.0452,2.0453,2128099991.0
2008-10-08 17:20:00,2.0458,2.0458,2.0412,2.0414,2128099991.0
2008-10-08 17:21:00,2.0411,2.0444,2.0392,2.041,2128099991.0
2008-10-08 17:22:00,2.0407,2.0415,2.0386,2.0397,2128099991.0
2008-10-08 17:23:00,2.0398,2.0417,2.0395,2.0404,2128099991.0
2008-10-08 17:24:00,2.0402,2.0412,2.0378,2.041,2128099991.0
2008-10-08 17:25:00,2.0407,2.0409,2.0386,2.0398,2128099991.0
2008-10-08 17:26:00,2.0395,2.0395,2.0355,2.0365,2128099991.0
2008-10-08 17:27:00,2.0364,2.0388,2.0359,2.0386,2128099991.0
2008-10-08 17:28:00,2.0392,2.0411,2.0391,2.0403,2128099991.0
2008-10-08 17:29:00,2.03995,2.04535,2.03955,2.04535,2128099991.0
2008-10-08 17:30:00,2.0454,2.0516,2.0453,2.0515,1947500003.0
2008-10-08 17:31:00,2.0519,2.0526,2.0503,2.0506,1947500003.0
2008-10-08 17:32:00,2.0505,2.0506,2.0466,2.0475,1947500003.0
2008-10-08 17:33:00,2.0464,2.04645,2.04325,2.044,1947500003.0
2008-10-08 17:34:00,2.044,2.0444,2.0393,2.0397,1263900007.0
2008-10-08 17:35:00,2.0398,2.0511,2.0393,2.0503,1263900007.0
2008-10-08 17:36:00,2.0501,2.0506,2.0487,2.0493,1263900007.0
2008-10-08 17:37:00,2.0492,2.0501,2.0475,2.0476,1263900007.0
2008-10-08 17:38:00,2.0478,2.0498,2.0473,2.0473,1263900007.0
2008-10-08 17:39:00,2.047,2.047,2.0418,2.0428,1263900007.0
2008-10-08 17:40:00,2.0423,2.0442,2.0415,2.044,1263900007.0
2008-10-08 17:41:00,2.0436,2.0444,2.043,2.0444,1263900007.0
2008-10-08 17:42:00,2.0445,2.0481,2.0444,2.0468,1263900007.0
2008-10-08 17:43:00,2.047,2.0583,2.047,2.0567,1263900007.0
2008-10-08 17:44:00,2.0566,2.0664,2.0563,2.0655,1263900007.0
2008-10-08 17:45:00,2.0654,2.0657,2.0634,2.0634,1263900007.0
2008-10-08 17:46:00,2.0633,2.0641,2.0592,2.0594,1263900007.0
2008-10-08 17:47:00,2.0595,2.0598,2.0487,2.0487,1263900007.0
2008-10-08 17:48:00,2.0485,2.0487,2.0404,2.0434,1263900007.0
2008-10-08 17:49:00,2.0433,2.046,2.0425,2.0459,1263900007.0
2008-10-08 17:50:00,2.046,2.0501,2.0455,2.0491,1263900007.0
2008-10-08 17:51:00,2.049,2.0502,2.0481,2.0501,1263900007.0
2008-10-08 17:52:00,2.0499,2.05,2.0463,2.0468,1263900007.0
2008-10-08 17:53:00,2.047,2.0472,2.0461,2.0461,1263900007.0
2008-10-08 17:54:00,2.0462,2.0468,2.0457,2.0466,1263900007.0
2008-10-08 17:55:00,2.0465,2.0485,2.0462,2.0478,1263900007.0
2008-10-08 17:56:00,2.048,2.0505,2.0468,2.0496,1263900007.0
2008-10-08 17:57:00,2.0494,2.0497,2.0415,2.0416,1263900007.0
2008-10-08 17:58:00,2.0417,2.0491,2.0416,2.0478,1263900007.0
2008-10-08 17:59:00,2.048,2.0487,2.0447,2.0451,1263900007.0
2008-10-08 18:00:00,2.0447,2.0477,2.0442,2.0465,1263900007.0
2008-10-08 18:01:00,2.0466,2.0482,2.0439,2.0442,1263900007.0
2008-10-08 18:02:00,2.0441,2.0453,2.0441,2.045,1263900007.0
2008-10-08 18:03:00,2.0454,2.0476,2.0451,2.0474,1263900007.0
2008-10-08 18:04:00,2.048,2.0482,2.0459,2.0463,1263900007.0
2008-10-08 18:05:00,2.0465,2.0481,2.0444,2.048,1263900007.0
2008-10-08 18:06:00,2.0481,2.0498,2.0481,2.0494,1263900007.0
2008-10-08 18:07:00,2.0497,2.0666,2.0497,2.0656,1263900007.0
2008-10-08 18:08:00,2.0664,2.0665,2.0536,2.0538,1263900007.0
2008-10-08 18:09:00,2.0537,2.0537,2.0492,2.051,1263900007.0
2008-10-08 18:10:00,2.0512,2.0516,2.0472,2.0475,1263900007.0
2008-10-08 18:11:00,2.0476,2.0493,2.0466,2.0468,1263900007.0
2008-10-08 18:12:00,2.047,2.048,2.045,2.045,1263900007.0
2008-10-08 18:13:00,2.0456,2.04635,2.04545,2.0456,1263900007.0
2008-10-08 18:14:00,2.0451,2.0487,2.0447,2.0487,1019199993.0
2008-10-08 18:15:00,2.048,2.0497,2.046,2.0487,1019199993.0
2008-10-08 18:16:00,2.0485,2.0495,2.0456,2.0464,1019199993.0
2008-10-08 18:17:00,2.047,2.0485,2.0455,2.0485,1019199993.0
2008-10-08 18:18:00,2.0487,2.0487,2.0455,2.0455,1019199993.0
2008-10-08 18:19:00,2.0457,2.0496,2.0453,2.0487,1019199993.0
2008-10-08 18:20:00,2.0489,2.0491,2.0468,2.0473,1019199993.0
2008-10-08 18:21:00,2.0472,2.0472,2.0447,2.0452,1019199993.0
2008-10-08 18:22:00,2.0453,2.0478,2.044,2.0445,1019199993.0
2008-10-08 18:23:00,2.0447,2.0487,2.0438,2.0487,1019199993.0
2008-10-08 18:24:00,2.049,2.0501,2.0483,2.049,1019199993.0
2008-10-08 18:25:00,2.0491,2.0501,2.0484,2.0487,1019199993.0
2008-10-08 18:26:00,2.0491,2.0494,2.049,2.0492,1019199993.0
2008-10-08 18:27:00,2.0491,2.054,2.0491,2.052,1198600005.0
2008-10-08 18:28:00,2.0516,2.0532,2.0499,2.0526,1198600005.0
2008-10-08 18:29:00,2.0525,2.05265,2.0525,2.0525,1198600005.0
2008-10-08 18:30:00,2.052,2.0521,2.0511,2.0519,2089300004.0
2008-10-08 18:31:00,2.0518,2.0522,2.0483,2.0494,2089300004.0
2008-10-08 18:32:00,2.0495,2.0501,2.0455,2.0468,2089300004.0
2008-10-08 18:33:00,2.0472,2.0487,2.0458,2.0481,2089300004.0
2008-10-08 18:34:00,2.048,2.0498,2.0468,2.047,2089300004.0
2008-10-08 18:35:00,2.0471,2.0471,2.0424,2.0425,2089300004.0
2008-10-08 18:36:00,2.0423,2.0423,2.0352,2.0364,2089300004.0
2008-10-08 18:37:00,2.0363,2.0381,2.0363,2.0373,2089300004.0
2008-10-08 18:38:00,2.0374,2.0435,2.037,2.043,2089300004.0
2008-10-08 18:39:00,2.0421,2.0478,2.0414,2.0438,2089300004.0
2008-10-08 18:40:00,2.0437,2.046,2.0403,2.0418,2089300004.0
2008-10-08 18:41:00,2.0417,2.0449,2.0415,2.0449,2089300004.0
2008-10-08 18:42:00,2.045,2.0463,2.0439,2.0441,2089300004.0
2008-10-08 18:43:00,2.04385,2.04605,2.0437,2.04595,2089300004.0
2008-10-08 18:44:00,2.0464,2.0497,2.0458,2.0496,2000300006.0
2008-10-08 18:45:00,2.0498,2.0531,2.0498,2.0525,2000300006.0
2008-10-08 18:46:00,2.0524,2.0531,2.0517,2.0525,2000300006.0
2008-10-08 18:47:00,2.0523,2.0535,2.0523,2.0535,2000300006.0
2008-10-08 18:48:00,2.0536,2.0536,2.047,2.0485,2063199979.0
2008-10-08 18:49:00,2.0484,2.0523,2.0468,2.0499,2063199979.0
2008-10-08 18:50:00,2.0497,2.0539,2.0493,2.0524,2063199979.0
2008-10-08 18:51:00,2.0525,2.0548,2.0524,2.0538,2063199979.0
2008-10-08 18:52:00,2.0537,2.0538,2.0491,2.0502,2063199979.0
2008-10-08 18:53:00,2.0503,2.0503,2.0487,2.0498,2063199979.0
2008-10-08 18:54:00,2.0499,2.0502,2.0482,2.0497,2063199979.0
2008-10-08 18:55:00,2.05,2.05,2.0476,2.0487,2063199979.0
2008-10-08 18:56:00,2.0484,2.0485,2.0458,2.0468,2063199979.0
2008-10-08 18:57:00,2.047,2.0534,2.047,2.05,2063199979.0
2008-10-08 18:58:00,2.0498,2.0511,2.0494,2.0505,2063199979.0
2008-10-08 18:59:00,2.0504,2.0506,2.0485,2.049,2063199979.0
2008-10-08 19:00:00,2.0491,2.0497,2.0426,2.0445,2063199979.0
2008-10-08 19:01:00,2.0448,2.0448,2.04055,2.0406,2063199979.0
2008-10-08 19:02:00,2.0406,2.04245,2.038,2.04025,1882699995.0
2008-10-08 19:03:00,2.0415,2.042,2.0386,2.0388,1455699998.0
2008-10-08 19:04:00,2.0384,2.0456,2.038,2.0405,1455699998.0
2008-10-08 19:05:00,2.0407,2.042,2.0393,2.0416,1455699998.0
2008-10-08 19:06:00,2.0418,2.0418,2.0384,2.0401,1455699998.0
2008-10-08 19:07:00,2.04,2.042,2.0391,2.0414,1455699998.0
2008-10-08 19:08:00,2.0416,2.0428,2.0412,2.0427,1455699998.0
2008-10-08 19:09:00,2.0428,2.0428,2.0391,2.0401,1455699998.0
2008-10-08 19:10:00,2.0402,2.0417,2.038,2.038,1455699998.0
2008-10-08 19:11:00,2.0381,2.0411,2.038,2.0401,1455699998.0
2008-10-08 19:12:00,2.04,2.0415,2.0377,2.0377,1455699998.0
2008-10-08 19:13:00,2.0376,2.0376,2.0337,2.0346,1455699998.0
2008-10-08 19:14:00,2.0344,2.0344,2.0306,2.0316,1455699998.0
2008-10-08 19:15:00,2.0315,2.0332,2.0298,2.0309,1455699998.0
2008-10-08 19:16:00,2.0308,2.0346,2.0301,2.0346,1455699998.0
2008-10-08 19:17:00,2.0343,2.035,2.0343,2.03485,1455699998.0
2008-10-08 19:18:00,2.0354,2.0383,2.0354,2.0376,2087599997.0
2008-10-08 19:19:00,2.0375,2.0386,2.0361,2.037,2087599997.0
2008-10-08 19:20:00,2.037,2.03865,2.037,2.0385,2087599997.0
2008-10-08 19:21:00,2.0388,2.0399,2.037,2.039,1705199996.0
2008-10-08 19:22:00,2.0383,2.0386,2.0364,2.0364,1705199996.0
2008-10-08 19:23:00,2.0372,2.03835,2.035,2.03835,1705199996.0
2008-10-08 19:24:00,2.0388,2.0429,2.038,2.0423,796199998.0
2008-10-08 19:25:00,2.0421,2.0433,2.0413,2.0433,796199998.0
2008-10-08 19:26:00,2.0426,2.043,2.0426,2.0428,796199998.0
2008-10-08 19:27:00,2.04295,2.04415,2.0428,2.0438,1275100000.0
2008-10-08 19:28:00,2.0437,2.0442,2.0412,2.0433,1680200041.0
2008-10-08 19:29:00,2.0432,2.0441,2.0421,2.0434,1680200041.0
2008-10-08 19:30:00,2.0431,2.0466,2.0431,2.0445,1680200041.0
2008-10-08 19:31:00,2.0447,2.04495,2.04455,2.0447,1680200041.0
2008-10-08 19:32:00,2.0447,2.04685,2.0444,2.0466,1310600033.0
2008-10-08 19:33:00,2.0467,2.0467,2.0461,2.0465,922499992.0
2008-10-08 19:34:00,2.046,2.0473,2.0447,2.0472,1376400001.0
2008-10-08 19:35:00,2.0473,2.0525,2.0463,2.0481,1376400001.0
2008-10-08 19:36:00,2.0474,2.0498,2.0473,2.0496,1376400001.0
2008-10-08 19:37:00,2.0494,2.0498,2.0472,2.0493,1376400001.0
2008-10-08 19:38:00,2.0492,2.0493,2.0454,2.0458,1376400001.0
2008-10-08 19:39:00,2.0457,2.0498,2.0457,2.0491,1376400001.0
2008-10-08 19:40:00,2.0494,2.0497,2.0456,2.0456,1376400001.0
2008-10-08 19:41:00,2.0462,2.04645,2.0461,2.0462,1376400001.0
2008-10-08 19:42:00,2.0462,2.0462,2.04545,2.0462,577500002.0
2008-10-08 19:43:00,2.04625,2.04745,2.0453,2.0457,1989499983.0
2008-10-08 19:44:00,2.0453,2.0453,2.04,2.0405,1784900002.0
2008-10-08 19:45:00,2.0403,2.0412,2.0392,2.0407,1784900002.0
2008-10-08 19:46:00,2.0405,2.0414,2.0397,2.0402,1784900002.0
2008-10-08 19:47:00,2.04015,2.04085,2.0399,2.0399,1784900002.0
2008-10-08 19:48:00,2.04,2.0405,2.0385,2.0385,1540100000.0
2008-10-08 19:49:00,2.0383,2.0405,2.0383,2.0398,1540100000.0
2008-10-08 19:50:00,2.0395,2.0399,2.0393,2.0394,1540100000.0
2008-10-08 19:51:00,2.0395,2.0414,2.039,2.0399,2009299996.0
2008-10-08 19:52:00,2.0394,2.0395,2.03755,2.0379,2009299996.0
2008-10-08 19:53:00,2.0364,2.0364,2.0327,2.0327,2147100006.0
2008-10-08 19:54:00,2.0329,2.0349,2.0319,2.0346,2147100006.0
2008-10-08 19:55:00,2.0344,2.0346,2.0299,2.0303,2147100006.0
2008-10-08 19:56:00,2.02945,2.0299,2.02815,2.0283,2147100006.0
2008-10-08 19:57:00,2.0275,2.0316,2.0274,2.03,973999992.0
2008-10-08 19:58:00,2.0304,2.0325,2.0304,2.0325,973999992.0
2008-10-08 19:59:00,2.0329,2.0332,2.0308,2.0309,973999992.0
2008-10-08 20:00:00,2.0308,2.0325,2.0299,2.0316,973999992.0
2008-10-08 20:01:00,2.0315,2.0318,2.0306,2.0314,973999992.0
2008-10-08 20:02:00,2.0315,2.0329,2.0308,2.0324,973999992.0
2008-10-08 20:03:00,2.0331,2.0344,2.0314,2.0314,973999992.0
2008-10-08 20:04:00,2.0315,2.0335,2.0306,2.0329,973999992.0
2008-10-08 20:05:00,2.0327,2.0327,2.028,2.028,973999992.0
2008-10-08 20:06:00,2.0281,2.0313,2.0274,2.0281,973999992.0
2008-10-08 20:07:00,2.0278,2.0297,2.0278,2.0285,973999992.0
2008-10-08 20:08:00,2.0287,2.0308,2.0282,2.0288,973999992.0
2008-10-08 20:09:00,2.0291,2.0323,2.0289,2.032,973999992.0
2008-10-08 20:10:00,2.0323,2.0324,2.0319,2.0319,973999992.0
2008-10-08 20:11:00,2.0312,2.0318,2.0303,2.0303,1657499982.0
2008-10-08 20:12:00,2.0302,2.032,2.029,2.029,1657499982.0
2008-10-08 20:13:00,2.029,2.02995,2.029,2.0295,1657499982.0
2008-10-08 20:14:00,2.0295,2.0295,2.02775,2.02805,2119599993.0
2008-10-08 20:15:00,2.0291,2.0308,2.0291,2.0308,1908299984.0
2008-10-08 20:16:00,2.0305,2.03145,2.0295,2.03095,1908299984.0
2008-10-08 20:17:00,2.031,2.0334,2.031,2.0325,1735800007.0
2008-10-08 20:18:00,2.0315,2.0331,2.0315,2.03295,1735800007.0
2008-10-08 20:19:00,2.0334,2.0338,2.0327,2.0327,1908199987.0
2008-10-08 20:20:00,2.0329,2.033,2.0306,2.0311,1908199987.0
2008-10-08 20:21:00,2.0309,2.0318,2.0289,2.0296,1908199987.0
2008-10-08 20:22:00,2.0297,2.03085,2.02955,2.0306,1908199987.0
2008-10-08 20:23:00,2.0306,2.0306,2.0306,2.0306,652100010.0
2008-10-08 20:24:00,2.0306,2.03155,2.03045,2.031,982000006.0
2008-10-08 20:25:00,2.03105,2.03145,2.031,2.03135,1056299990.0
2008-10-08 20:26:00,2.0312,2.0322,2.0302,2.0306,1856099969.0
2008-10-08 20:27:00,2.0303,2.0303,2.03,2.03,1856099969.0
2008-10-08 20:28:00,2.0297,2.0302,2.0277,2.0289,1918700046.0
2008-10-08 20:29:00,2.0288,2.0298,2.024,2.0251,1918700046.0
2008-10-08 20:30:00,2.025,2.0257,2.017,2.0203,1918700046.0
2008-10-08 20:31:00,2.0193,2.0224,2.0193,2.0203,1918700046.0
2008-10-08 20:32:00,2.0203,2.0221,2.01995,2.02185,1918700046.0
2008-10-08 20:33:00,2.0219,2.0224,2.02,2.0224,1809399986.0
2008-10-08 20:34:00,2.0223,2.0229,2.0189,2.0197,1809399986.0
2008-10-08 20:35:00,2.0196,2.0201,2.0163,2.017,1809399986.0
2008-10-08 20:36:00,2.0171,2.0192,2.0171,2.0188,1809399986.0
2008-10-08 20:37:00,2.0186,2.0207,2.0186,2.0203,1809399986.0
2008-10-08 20:38:00,2.01985,2.02015,2.0184,2.02015,1809399986.0
2008-10-08 20:39:00,2.02005,2.0203,2.01925,2.0203,980200003.0
2008-10-08 20:40:00,2.0201,2.02045,2.01825,2.01935,990899994.0
2008-10-08 20:41:00,2.01935,2.02065,2.0193,2.0197,1968700015.0
2008-10-08 20:42:00,2.0198,2.0211,2.0195,2.0202,1612499995.0
2008-10-08 20:43:00,2.0193,2.021,2.0193,2.0207,1484099987.0
2008-10-08 20:44:00,2.0209,2.022,2.0209,2.0217,1484099987.0
2008-10-08 20:45:00,2.022,2.0264,2.022,2.0245,1698499979.0
2008-10-08 20:46:00,2.0249,2.0277,2.0245,2.0266,1698499979.0
2008-10-08 20:47:00,2.0274,2.0274,2.0251,2.0263,1698499979.0
2008-10-08 20:48:00,2.0263,2.0265,2.02495,2.02575,2051999997.0
2008-10-08 20:49:00,2.0255,2.028,2.0254,2.0266,1554600007.0
2008-10-08 20:50:00,2.0268,2.0278,2.0245,2.0253,1554600007.0
2008-10-08 20:51:00,2.0255,2.0275,2.0249,2.0266,1554600007.0
2008-10-08 20:52:00,2.0269,2.0274,2.0251,2.0252,1554600007.0
2008-10-08 20:53:00,2.0251,2.0253,2.025,2.0251,1554600007.0
2008-10-08 20:54:00,2.0251,2.0251,2.0236,2.0238,1979700012.0
2008-10-08 20:55:00,2.0241,2.025,2.0221,2.025,2144899991.0
2008-10-08 20:56:00,2.0247,2.0247,2.022,2.0229,2144899991.0
2008-10-08 20:57:00,2.0228,2.0228,2.019,2.0203,2144899991.0
2008-10-08 20:58:00,2.0205,2.0229,2.0196,2.0226,2144899991.0
2008-10-08 20:59:00,2.0228,2.0228,2.0207,2.0226,2144899991.0
2008-10-08 21:00:00,2.0224,2.0229,2.0214,2.0224,2144899991.0
2008-10-08 21:01:00,2.0229,2.0241,2.0221,2.0233,2144899991.0
2008-10-08 21:02:00,2.0232,2.0245,2.0229,2.0241,2144899991.0
2008-10-08 21:03:00,2.0239,2.025,2.0224,2.025,2144899991.0
2008-10-08 21:04:00,2.0244,2.0286,2.02435,2.02615,2144899991.0
2008-10-08 21:05:00,2.02625,2.02635,2.02605,2.0261,751200007.0
2008-10-08 21:06:00,2.0261,2.0261,2.0246,2.0255,1769699989.0
2008-10-08 21:07:00,2.0263,2.0273,2.0248,2.0253,1503599977.0
2008-10-08 21:08:00,2.0252,2.0264,2.0252,2.0253,1503599977.0
2008-10-08 21:09:00,2.0253,2.0253,2.0231,2.0242,1503599977.0
2008-10-08 21:10:00,2.0242,2.02465,2.0242,2.0245,1017500003.0
2008-10-08 21:11:00,2.02455,2.0247,2.0241,2.0242,1182699994.0
2008-10-08 21:12:00,2.0242,2.0243,2.0242,2.0242,527299993.0
2008-10-08 21:13:00,2.0242,2.02455,2.0241,2.0242,770799989.0
2008-10-08 21:14:00,2.02615,2.0266,2.02505,2.0266,1681200013.0
2008-10-08 21:15:00,2.0272,2.0293,2.027,2.0288,1334799994.0
2008-10-08 21:16:00,2.0291,2.0291,2.0236,2.0236,1334799994.0
2008-10-08 21:17:00,2.0235,2.0279,2.0234,2.0279,1334799994.0
2008-10-08 21:18:00,2.0271,2.02815,2.02635,2.02635,1334799994.0
2008-10-08 21:19:00,2.027,2.028,2.0243,2.0247,525000001.0
2008-10-08 21:20:00,2.0245,2.0266,2.0223,2.0263,525000001.0
2008-10-08 21:21:00,2.0256,2.0273,2.0255,2.0264,525000001.0
2008-10-08 21:22:00,2.02595,2.02625,2.0259,2.0259,525000001.0
2008-10-08 21:23:00,2.0257,2.0268,2.0248,2.0259,1195499995.0
2008-10-08 21:24:00,2.0256,2.02575,2.0256,2.0256,1195499995.0
2008-10-08 21:25:00,2.0256,2.0256,2.0256,2.0256,768399994.0
2008-10-08 21:26:00,2.0256,2.0256,2.0225,2.02255,1878999989.0
2008-10-08 21:27:00,2.02265,2.02385,2.0225,2.0237,1765799985.0
2008-10-08 21:28:00,2.02375,2.0256,2.02295,2.0245,1701799989.0
2008-10-08 21:29:00,2.0245,2.0248,2.02375,2.02405,823899993.0
2008-10-08 21:30:00,2.02405,2.0251,2.02325,2.0242,1621899985.0
2008-10-08 21:31:00,2.0245,2.0249,2.0228,2.0232,1816099990.0
2008-10-08 21:32:00,2.0228,2.0228,2.0216,2.0222,1816099990.0
2008-10-08 21:33:00,2.022,2.02275,2.022,2.02275,1816099990.0
2008-10-08 21:34:00,2.023,2.0234,2.0229,2.023,1102099995.0
2008-10-08 21:35:00,2.0232,2.0234,2.0216,2.0217,1861000000.0
2008-10-08 21:36:00,2.0216,2.02285,2.0216,2.022,1861000000.0
2008-10-08 21:37:00,2.0227,2.0235,2.0205,2.0216,1515400001.0
2008-10-08 21:38:00,2.0213,2.023,2.0208,2.023,1515400001.0
2008-10-08 21:39:00,2.0231,2.025,2.0229,2.0243,1515400001.0
2008-10-08 21:40:00,2.0248,2.0273,2.0234,2.027,1515400001.0
2008-10-08 21:41:00,2.0269,2.0278,2.0266,2.0273,1515400001.0
2008-10-08 21:42:00,2.0276,2.0323,2.0269,2.0323,1515400001.0
2008-10-08 21:43:00,2.0322,2.0322,2.0242,2.0273,1515400001.0
2008-10-08 21:44:00,2.0266,2.0271,2.02635,2.02695,1515400001.0
2008-10-08 21:45:00,2.02695,2.02815,2.0267,2.02685,697999992.0
2008-10-08 21:46:00,2.02685,2.0274,2.0267,2.0274,868399996.0
2008-10-08 21:47:00,2.0283,2.0283,2.0271,2.0273,1333899984.0
2008-10-08 21:48:00,2.0276,2.0292,2.0272,2.0285,1985099988.0
2008-10-08 21:49:00,2.0287,2.02885,2.02695,2.0282,1985099988.0
2008-10-08 21:50:00,2.02815,2.0286,2.02785,2.0279,1492499997.0
2008-10-08 21:51:00,2.02825,2.02955,2.02815,2.02915,1191899991.0
2008-10-08 21:52:00,2.0298,2.0323,2.0291,2.0318,1704999998.0
2008-10-08 21:53:00,2.0314,2.03385,2.0312,2.0336,1704999998.0
2008-10-08 21:54:00,2.0337,2.036,2.0335,2.0349,2099000000.0
2008-10-08 21:55:00,2.0349,2.0354,2.0318,2.03215,921300007.0
2008-10-08 21:56:00,2.0329,2.0329,2.0312,2.0321,1592000025.0
2008-10-08 21:57:00,2.0315,2.03485,2.03105,2.0347,1592000025.0
2008-10-08 21:58:00,2.0347,2.03525,2.0347,2.0347,845300001.0
2008-10-08 21:59:00,2.03485,2.0361,2.0347,2.035,2113600022.0
2008-10-08 22:00:00,2.035,2.03515,2.0337,2.03515,1202599999.0
2008-10-08 22:01:00,2.03485,2.03815,2.03425,2.03625,1777400020.0
2008-10-08 22:02:00,2.0374,2.039,2.037,2.0389,1364400012.0
2008-10-08 22:03:00,2.03855,2.0394,2.0385,2.0391,1364400012.0
2008-10-08 22:04:00,2.0391,2.0391,2.038,2.0382,619200002.0
2008-10-08 22:05:00,2.0383,2.0423,2.0377,2.0423,2126399980.0
2008-10-08 22:06:00,2.0425,2.049,2.0425,2.0473,2126399980.0
2008-10-08 22:07:00,2.0489,2.0525,2.0479,2.0523,2126399980.0
2008-10-08 22:08:00,2.0524,2.0532,2.0485,2.0491,2126399980.0
2008-10-08 22:09:00,2.0492,2.0499,2.0467,2.0471,2126399980.0
2008-10-08 22:10:00,2.0467,2.0486,2.0464,2.0467,2126399980.0
2008-10-08 22:11:00,2.0476,2.0491,2.047,2.0472,1103999999.0
2008-10-08 22:12:00,2.0477,2.0477,2.0426,2.0445,2114600003.0
2008-10-08 22:13:00,2.0437,2.0439,2.0431,2.0439,2114600003.0
2008-10-08 22:14:00,2.04345,2.0451,2.0433,2.0451,1065400006.0
2008-10-08 22:15:00,2.04505,2.0469,2.0446,2.04675,1097199994.0
2008-10-08 22:16:00,2.047,2.04715,2.046,2.04625,1494100000.0
2008-10-08 22:17:00,2.0466,2.0466,2.0465,2.0465,686499987.0
2008-10-08 22:18:00,2.0465,2.0469,2.0464,2.0464,171599998.0
2008-10-08 22:19:00,2.0471,2.0475,2.0464,2.0465,452399998.0
2008-10-08 22:20:00,2.0475,2.051,2.0472,2.0508,899699987.0
2008-10-08 22:21:00,2.0513,2.0515,2.0487,2.0503,899699987.0
2008-10-08 22:22:00,2.04965,2.04965,2.0489,2.0492,899699987.0
2008-10-08 22:23:00,2.0492,2.05,2.0484,2.0495,2080800009.0
2008-10-08 22:24:00,2.04845,2.04935,2.04755,2.04875,2080800009.0
2008-10-08 22:25:00,2.0486,2.04875,2.0486,2.0486,998100012.0
2008-10-08 22:26:00,2.0495,2.054,2.0495,2.0523,1613099996.0
2008-10-08 22:27:00,2.0526,2.0536,2.0514,2.0536,1613099996.0
2008-10-08 22:28:00,2.053,2.0542,2.053,2.0533,1613099996.0
2008-10-08 22:29:00,2.0533,2.0533,2.0533,2.0533,778799997.0
2008-10-08 22:30:00,2.0519,2.0519,2.0513,2.0513,2134500006.0
2008-10-08 22:31:00,2.0513,2.05185,2.0513,2.05175,632400001.0
2008-10-08 22:32:00,2.0517,2.0518,2.0509,2.0512,1206100023.0
2008-10-08 22:33:00,2.0511,2.0535,2.0506,2.0516,1206100023.0
2008-10-08 22:34:00,2.0512,2.0519,2.0506,2.0512,1206100023.0
2008-10-08 22:35:00,2.0511,2.0515,2.0476,2.0499,1206100023.0
2008-10-08 22:36:00,2.0491,2.0496,2.0456,2.0489,1206100023.0
2008-10-08 22:37:00,2.04905,2.05,2.04875,2.04955,1206100023.0
2008-10-08 22:38:00,2.0495,2.0508,2.0494,2.0508,1129000006.0
2008-10-08 22:39:00,2.0519,2.0539,2.0519,2.0534,1881499994.0
2008-10-08 22:40:00,2.0539,2.05395,2.053,2.0539,1881499994.0
2008-10-08 22:41:00,2.05355,2.0539,2.0534,2.0536,1607400012.0
2008-10-08 22:42:00,2.05375,2.05385,2.0535,2.0536,1179500025.0
2008-10-08 22:43:00,2.05365,2.05415,2.05365,2.05415,287399996.0
2008-10-08 22:44:00,2.0541,2.0565,2.05405,2.0551,1920799997.0
2008-10-08 22:45:00,2.0549,2.0551,2.0535,2.054,1279599983.0
2008-10-08 22:46:00,2.0538,2.0572,2.0538,2.0564,1279599983.0
2008-10-08 22:47:00,2.0563,2.0579,2.0554,2.0561,1279599983.0
2008-10-08 22:48:00,2.0569,2.0596,2.0569,2.0587,1279599983.0
2008-10-08 22:49:00,2.0589,2.0598,2.0576,2.0588,1279599983.0
2008-10-08 22:50:00,2.05855,2.05965,2.0584,2.059,1279599983.0
2008-10-08 22:51:00,2.0589,2.06145,2.0588,2.0592,1280499995.0
2008-10-08 22:52:00,2.05915,2.0593,2.0578,2.0578,851300000.0
2008-10-08 22:53:00,2.0576,2.0582,2.0565,2.0566,1631200022.0
2008-10-08 22:54:00,2.0565,2.0566,2.0546,2.0559,1631200022.0
2008-10-08 22:55:00,2.056,2.056,2.05415,2.0545,1631200022.0
2008-10-08 22:56:00,2.0545,2.05505,2.05445,2.055,584999995.0
2008-10-08 22:57:00,2.0548,2.0567,2.0546,2.05665,1129899992.0
2008-10-08 22:58:00,2.0563,2.05655,2.0538,2.05515,922000005.0
2008-10-08 22:59:00,2.0554,2.05595,2.0543,2.05475,2117500007.0
2008-10-08 23:00:00,2.05485,2.05685,2.0538,2.0538,95400000.0
2008-10-08 23:01:00,2.0587,2.0592,2.0574,2.0585,222000002.0
2008-10-08 23:02:00,2.0578,2.0579,2.0571,2.0571,222000002.0
2008-10-08 23:03:00,2.0571,2.0572,2.0565,2.0572,513899998.0
2008-10-08 23:04:00,2.0574,2.0574,2.0567,2.057,414900004.0
2008-10-08 23:05:00,2.0571,2.0573,2.05675,2.0569,171099995.0
2008-10-08 23:06:00,2.0569,2.0572,2.0568,2.0572,704300012.0
2008-10-08 23:07:00,2.0565,2.0571,2.0565,2.0566,484000005.0
2008-10-08 23:08:00,2.0565,2.0569,2.0565,2.0567,74400000.0
2008-10-08 23:09:00,2.0565,2.0565,2.0554,2.0555,136399999.0
2008-10-08 23:10:00,2.05575,2.0559,2.05525,2.0555,207199996.0
2008-10-08 23:11:00,2.05535,2.0564,2.05535,2.0561,131100000.0
2008-10-08 23:12:00,2.05625,2.0569,2.056,2.05645,221600000.0
2008-10-08 23:13:00,2.0567,2.0569,2.05655,2.05655,119699999.0
2008-10-08 23:14:00,2.0567,2.0569,2.0564,2.05655,176300001.0
2008-10-08 23:15:00,2.05645,2.05645,2.0554,2.05545,134700001.0
2008-10-08 23:16:00,2.0555,2.0555,2.0547,2.05485,223199999.0
2008-10-08 23:17:00,2.05505,2.0553,2.05475,2.05515,147000000.0
2008-10-08 23:18:00,2.055,2.05525,2.0535,2.0535,222699999.0
2008-10-08 23:19:00,2.0537,2.05425,2.0529,2.05425,330699999.0
2008-10-08 23:20:00,2.0546,2.0546,2.05305,2.0535,207700001.0
2008-10-08 23:21:00,2.0538,2.0547,2.05255,2.05265,1037599994.0
2008-10-08 23:22:00,2.05285,2.0531,2.0524,2.0525,398800000.0
2008-10-08 23:23:00,2.05245,2.0528,2.05245,2.0527,161599998.0
2008-10-08 23:24:00,2.0529,2.05395,2.0529,2.0533,716499994.0
2008-10-08 23:25:00,2.0533,2.0533,2.0528,2.05295,722799991.0
2008-10-08 23:26:00,2.05285,2.0538,2.05285,2.0538,361099996.0
2008-10-08 23:27:00,2.0538,2.0548,2.0538,2.0547,482000003.0
2008-10-08 23:28:00,2.0547,2.0547,2.0531,2.0535,279900010.0
2008-10-08 23:29:00,2.0537,2.0539,2.0535,2.0535,726900002.0
2008-10-08 23:30:00,2.0535,2.05405,2.0535,2.054,565699995.0
2008-10-08 23:31:00,2.0541,2.0543,2.0541,2.0543,695600002.0
2008-10-08 23:32:00,2.0543,2.0543,2.0518,2.05235,1144100001.0
2008-10-08 23:33:00,2.0524,2.0529,2.0499,2.0526,676800005.0
2008-10-08 23:34:00,2.0527,2.0537,2.05095,2.05155,542099996.0
2008-10-08 23:35:00,2.0517,2.0517,2.0506,2.05075,346499998.0
2008-10-08 23:36:00,2.0508,2.0508,2.0494,2.0495,697199995.0
2008-10-08 23:37:00,2.04945,2.04985,2.0482,2.04965,231700001.0
2008-10-08 23:38:00,2.0495,2.05005,2.049,2.0494,473800004.0
2008-10-08 23:39:00,2.0492,2.04955,2.048,2.04895,355800004.0
2008-10-08 23:40:00,2.0486,2.04885,2.04775,2.0486,608499995.0
2008-10-08 23:41:00,2.0464,2.04675,2.0443,2.0446,585999997.0
2008-10-08 23:42:00,2.04465,2.0456,2.04465,2.04475,477000010.0
2008-10-08 23:43:00,2.0448,2.0448,2.0385,2.0387,1640299985.0
2008-10-08 23:44:00,2.0387,2.0391,2.0274,2.0343,2051800002.0
2008-10-08 23:45:00,2.03505,2.0408,2.03395,2.0389,1541400004.0
2008-10-08 23:46:00,2.03895,2.03895,2.0326,2.03385,1404199993.0
2008-10-08 23:47:00,2.03385,2.0342,2.0336,2.0341,949900013.0
2008-10-08 23:48:00,2.03415,2.03465,2.03415,2.0346,898499988.0
2008-10-08 23:49:00,2.03465,2.0348,2.0343,2.0345,1357399995.0
2008-10-08 23:50:00,2.03445,2.0346,2.0312,2.032,1201199982.0
2008-10-08 23:51:00,2.032,2.032,2.0272,2.02945,1318999988.0
2008-10-08 23:52:00,2.0297,2.0305,2.0287,2.0305,1072999989.0
2008-10-08 23:53:00,2.0301,2.0301,2.02945,2.0298,808400005.0
2008-10-08 23:54:00,2.03025,2.0312,2.03025,2.0312,525600002.0
2008-10-08 23:55:00,2.0311,2.0311,2.0284,2.0284,139300001.0
2008-10-08 23:56:00,2.0282,2.0282,2.0282,2.0282,10000000.0
2008-10-08 23:57:00,2.02855,2.0288,2.02765,2.0279,227200003.0
2008-10-08 23:58:00,2.0279,2.02855,2.02475,2.02475,190900002.0
2008-10-08 23:59:00,2.02485,2.0276,2.02445,2.0269,222399999.0
2008-10-09 00:00:00,2.027,2.02705,2.02485,2.0253,104199999.0
2008-10-09 00:01:00,2.02495,2.02535,2.02495,2.02535,136200001.0
2008-10-09 00:02:00,2.02555,2.0271,2.02555,2.0271,706000001.0
2008-10-09 00:03:00,2.02725,2.02775,2.026,2.0262,177699999.0
2008-10-09 00:04:00,2.0262,2.0262,2.0238,2.0241,173700000.0
2008-10-09 00:05:00,2.0241,2.0241,2.0239,2.0239,89099998.0
2008-10-09 00:06:00,2.0243,2.02625,2.0243,2.02625,716000005.0
2008-10-09 00:07:00,2.026,2.02655,2.02595,2.0265,452200003.0
2008-10-09 00:08:00,2.0265,2.03185,2.0265,2.03155,2030000024.0
2008-10-09 00:09:00,2.0319,2.0321,2.0309,2.0321,201699999.0
2008-10-09 00:10:00,2.0314,2.0318,2.0313,2.0318,201699999.0
2008-10-09 00:11:00,2.03125,2.0315,2.0307,2.0313,709300000.0
2008-10-09 00:12:00,2.0312,2.0317,2.03115,2.0315,644299992.0
2008-10-09 00:13:00,2.03165,2.0318,2.03165,2.0318,78199998.0
2008-10-09 00:14:00,2.0319,2.0335,2.0318,2.03315,942399996.0
2008-10-09 00:15:00,2.03315,2.03335,2.03155,2.0319,383900002.0
2008-10-09 00:16:00,2.0321,2.03225,2.0321,2.0321,750499997.0
2008-10-09 00:17:00,2.0321,2.0321,2.0288,2.02975,564600002.0
2008-10-09 00:18:00,2.0299,2.0318,2.02935,2.0316,1449100002.0
2008-10-09 00:19:00,2.0316,2.0316,2.0316,2.0316,774400000.0
2008-10-09 00:20:00,2.0316,2.0316,2.0316,2.0316,178500002.0
2008-10-09 00:21:00,2.03085,2.03155,2.0308,2.03155,595200001.0
2008-10-09 00:22:00,2.0323,2.0357,2.0322,2.0355,1498799996.0
2008-10-09 00:23:00,2.0359,2.03685,2.0356,2.0367,1498799996.0
2008-10-09 00:24:00,2.0387,2.0397,2.0364,2.0376,778999987.0
2008-10-09 00:25:00,2.037,2.0386,2.0365,2.0384,778999987.0
2008-10-09 00:26:00,2.0384,2.0384,2.0341,2.0353,892200006.0
2008-10-09 00:27:00,2.03465,2.0358,2.03465,2.03535,1227599995.0
2008-10-09 00:28:00,2.03555,2.0368,2.0353,2.0366,991600006.0
2008-10-09 00:29:00,2.03675,2.0395,2.0366,2.0388,1875800011.0
2008-10-09 00:30:00,2.0387,2.0437,2.0376,2.0436,567900013.0
2008-10-09 00:31:00,2.0435,2.0435,2.0408,2.0431,567900013.0
2008-10-09 00:32:00,2.0432,2.0475,2.0423,2.0475,567900013.0
2008-10-09 00:33:00,2.0479,2.0489,2.0432,2.046,567900013.0
2008-10-09 00:34:00,2.0459,2.0461,2.0429,2.0439,567900013.0
2008-10-09 00:35:00,2.043,2.04385,2.0422,2.0436,567900013.0
2008-10-09 00:36:00,2.0436,2.0436,2.0397,2.04055,1988899998.0
2008-10-09 00:37:00,2.04065,2.04065,2.0401,2.0401,1000499999.0
2008-10-09 00:38:00,2.0401,2.04095,2.0401,2.04095,1190599993.0
2008-10-09 00:39:00,2.04095,2.04095,2.0406,2.0407,1076100022.0
2008-10-09 00:40:00,2.0407,2.0424,2.0384,2.04075,1607499999.0
2008-10-09 00:41:00,2.0409,2.0425,2.04025,2.0406,1836800004.0
2008-10-09 00:42:00,2.0403,2.0403,2.035,2.0358,847500013.0
2008-10-09 00:43:00,2.0355,2.03555,2.03325,2.0353,847500013.0
2008-10-09 00:44:00,2.0359,2.0409,2.0349,2.0409,769100008.0
2008-10-09 00:45:00,2.0398,2.0399,2.03875,2.03915,769100008.0
2008-10-09 00:46:00,2.039,2.039,2.0354,2.0371,893500009.0
2008-10-09 00:47:00,2.0373,2.0373,2.037,2.037,1041999987.0
2008-10-09 00:48:00,2.037,2.0372,2.0368,2.03705,344599998.0
2008-10-09 00:49:00,2.0369,2.0369,2.0354,2.0368,1250399987.0
2008-10-09 00:50:00,2.0367,2.0381,2.0367,2.0376,1250399987.0
2008-10-09 00:51:00,2.0369,2.0369,2.03665,2.0368,1250399987.0
2008-10-09 00:52:00,2.0368,2.0368,2.0368,2.0368,2102300026.0
2008-10-09 00:53:00,2.0368,2.0368,2.0368,2.0368,638200001.0
2008-10-09 00:54:00,2.0368,2.0368,2.03425,2.0347,1507500016.0
2008-10-09 00:55:00,2.0347,2.0347,2.0327,2.033,979000006.0
2008-10-09 00:56:00,2.033,2.033,2.033,2.033,814700000.0
2008-10-09 00:57:00,2.033,2.033,2.033,2.033,62200000.0
2008-10-09 00:58:00,2.0332,2.03455,2.0332,2.03425,505799992.0
2008-10-09 00:59:00,2.03385,2.0453,2.03385,2.0406,2133699988.0
2008-10-09 01:00:00,2.0393,2.0426,2.0372,2.0394,1737099998.0
2008-10-09 01:01:00,2.0392,2.0398,2.0373,2.0386,1737099998.0
2008-10-09 01:02:00,2.0387,2.0405,2.0387,2.0397,1737099998.0
2008-10-09 01:03:00,2.037,2.04075,2.037,2.0395,1737099998.0
2008-10-09 01:04:00,2.0397,2.04185,2.0397,2.04165,2059299985.0
2008-10-09 01:05:00,2.0418,2.0429,2.0404,2.0411,968800001.0
2008-10-09 01:06:00,2.0413,2.0413,2.0388,2.041,968800001.0
2008-10-09 01:07:00,2.0398,2.041,2.0395,2.0405,968800001.0
2008-10-09 01:08:00,2.0398,2.0413,2.0398,2.0408,968800001.0
2008-10-09 01:09:00,2.0408,2.0414,2.0407,2.0412,1057900001.0
2008-10-09 01:10:00,2.0411,2.04225,2.04095,2.04125,993499986.0
2008-10-09 01:11:00,2.0414,2.0414,2.0414,2.0414,567800011.0
2008-10-09 01:12:00,2.0414,2.0414,2.0398,2.0402,1754100016.0
2008-10-09 01:13:00,2.0403,2.0404,2.0361,2.0374,973299995.0
2008-10-09 01:14:00,2.0374,2.0389,2.03625,2.03625,549499993.0
2008-10-09 01:15:00,2.0364,2.0364,2.0364,2.0364,493699994.0
2008-10-09 01:16:00,2.0364,2.0365,2.0364,2.0365,394099998.0
2008-10-09 01:17:00,2.0365,2.0365,2.0349,2.035,842300024.0
2008-10-09 01:18:00,2.0353,2.0364,2.0343,2.0353,944000005.0
2008-10-09 01:19:00,2.0353,2.0373,2.0348,2.0368,1506600003.0
2008-10-09 01:20:00,2.0364,2.0366,2.0359,2.0359,1506600003.0
2008-10-09 01:21:00,2.036,2.036,2.036,2.036,600399991.0
2008-10-09 01:22:00,2.036,2.0362,2.036,2.036,1598800008.0
2008-10-09 01:23:00,2.0354,2.037,2.0354,2.0361,1458699985.0
2008-10-09 01:24:00,2.03525,2.03625,2.0346,2.035,1458699985.0
2008-10-09 01:25:00,2.0357,2.0376,2.0353,2.037,1616800007.0
2008-10-09 01:26:00,2.0365,2.0366,2.0348,2.0357,1616800007.0
2008-10-09 01:27:00,2.0355,2.0368,2.0347,2.0364,1616800007.0
2008-10-09 01:28:00,2.0365,2.0388,2.0364,2.0387,1616800007.0
2008-10-09 01:29:00,2.0388,2.0388,2.0375,2.0385,1616800007.0
2008-10-09 01:30:00,2.038,2.0415,2.0374,2.041,1616800007.0
2008-10-09 01:31:00,2.04115,2.04135,2.0387,2.0392,1409399997.0
2008-10-09 01:32:00,2.03935,2.0405,2.039,2.0391,1604299989.0
2008-10-09 01:33:00,2.0388,2.0394,2.0377,2.0394,1603200004.0
2008-10-09 01:34:00,2.0386,2.0386,2.0382,2.0384,1603200004.0
2008-10-09 01:35:00,2.0384,2.0384,2.0381,2.0381,445099998.0
2008-10-09 01:36:00,2.0381,2.0381,2.0381,2.0381,160000000.0
2008-10-09 01:37:00,2.037,2.0371,2.0356,2.0364,1881100009.0
2008-10-09 01:38:00,2.0362,2.0364,2.0362,2.0362,1881100009.0
2008-10-09 01:39:00,2.0365,2.0382,2.0365,2.0376,1726699996.0
2008-10-09 01:40:00,2.0371,2.0373,2.0371,2.0371,1726699996.0
2008-10-09 01:41:00,2.0378,2.038,2.0365,2.0369,1379400009.0
2008-10-09 01:42:00,2.0365,2.0369,2.0362,2.0369,1379400009.0
2008-10-09 01:43:00,2.0371,2.03725,2.0371,2.0371,376700005.0
2008-10-09 01:44:00,2.0369,2.0383,2.0363,2.0365,1740800006.0
2008-10-09 01:45:00,2.0366,2.0381,2.0364,2.0368,1740800006.0
2008-10-09 01:46:00,2.0368,2.0369,2.0368,2.0368,1740800006.0
2008-10-09 01:47:00,2.0368,2.0368,2.0343,2.03515,1880499992.0
2008-10-09 01:48:00,2.0351,2.03565,2.03415,2.03565,1749599981.0
2008-10-09 01:49:00,2.03595,2.0364,2.0355,2.03635,172800002.0
2008-10-09 01:50:00,2.03625,2.0365,2.0351,2.03565,1545700015.0
2008-10-09 01:51:00,2.0358,2.0362,2.0358,2.0359,597199997.0
2008-10-09 01:52:00,2.0359,2.03605,2.0358,2.0359,1353399989.0
2008-10-09 01:53:00,2.0359,2.03615,2.0358,2.0359,1325499993.0
2008-10-09 01:54:00,2.0361,2.0361,2.0359,2.0359,263599997.0
2008-10-09 01:55:00,2.0366,2.0366,2.0366,2.0366,41000000.0
2008-10-09 01:56:00,2.0367,2.0381,2.0364,2.0367,1287999989.0
2008-10-09 01:57:00,2.0367,2.0413,2.0367,2.0409,2113400009.0
2008-10-09 01:58:00,2.0409,2.0435,2.0409,2.0422,1911400016.0
2008-10-09 01:59:00,2.0427,2.0427,2.03975,2.0412,1911400016.0
2008-10-09 02:00:00,2.0417,2.0426,2.0397,2.0411,1440100016.0
2008-10-09 02:01:00,2.04105,2.04115,2.0395,2.04065,1440100016.0
2008-10-09 02:02:00,2.0407,2.041,2.0401,2.0403,2037899992.0
2008-10-09 02:03:00,2.0391,2.0396,2.0367,2.0384,2037899992.0
2008-10-09 02:04:00,2.0384,2.03945,2.0384,2.0389,1250999992.0
2008-10-09 02:05:00,2.0389,2.0389,2.034,2.03595,2083399999.0
2008-10-09 02:06:00,2.03625,2.03655,2.0351,2.03655,923299994.0
2008-10-09 02:07:00,2.0366,2.0369,2.0365,2.0365,1485799988.0
2008-10-09 02:08:00,2.0382,2.0394,2.0368,2.0393,1436199986.0
2008-10-09 02:09:00,2.03885,2.039,2.0384,2.0385,1436199986.0
2008-10-09 02:10:00,2.0385,2.0385,2.0385,2.0385,388400007.0
2008-10-09 02:11:00,2.0385,2.03875,2.0384,2.0384,1386999984.0
2008-10-09 02:12:00,2.0385,2.039,2.03705,2.0374,2076500016.0
2008-10-09 02:13:00,2.0375,2.0376,2.0375,2.0375,1017800008.0
2008-10-09 02:14:00,2.0379,2.0397,2.0362,2.0378,1268900004.0
2008-10-09 02:15:00,2.0376,2.0376,2.0369,2.0369,1268900004.0
2008-10-09 02:16:00,2.03605,2.03615,2.0355,2.03615,524899999.0
2008-10-09 02:17:00,2.0362,2.03715,2.03505,2.03715,1152800011.0
2008-10-09 02:18:00,2.0371,2.0371,2.03375,2.03405,871000004.0
2008-10-09 02:19:00,2.0341,2.0358,2.03295,2.03425,1739699994.0
2008-10-09 02:20:00,2.0344,2.0352,2.0327,2.0346,1244400003.0
2008-10-09 02:21:00,2.0342,2.0346,2.0318,2.03315,1244400003.0
2008-10-09 02:22:00,2.0333,2.0336,2.0313,2.0324,1939499993.0
2008-10-09 02:23:00,2.0327,2.0327,2.0291,2.02955,1939499993.0
2008-10-09 02:24:00,2.0298,2.03005,2.02745,2.0276,1448999995.0
2008-10-09 02:25:00,2.0271,2.0289,2.0258,2.0279,1658499996.0
2008-10-09 02:26:00,2.0279,2.02895,2.02785,2.028,1658499996.0
2008-10-09 02:27:00,2.0285,2.0285,2.02655,2.02785,1882900030.0
2008-10-09 02:28:00,2.0289,2.0327,2.0289,2.0327,1559600018.0
2008-10-09 02:29:00,2.0321,2.0333,2.0316,2.033,1559600018.0
2008-10-09 02:30:00,2.033,2.033,2.033,2.033,341599998.0
2008-10-09 02:31:00,2.0297,2.0354,2.0295,2.0342,1731299995.0
2008-10-09 02:32:00,2.0344,2.0358,2.0341,2.035,1731299995.0
2008-10-09 02:33:00,2.0352,2.0357,2.034,2.0345,1731299995.0
2008-10-09 02:34:00,2.0347,2.0362,2.0344,2.035,1731299995.0
2008-10-09 02:35:00,2.0348,2.0372,2.0343,2.0365,1731299995.0
2008-10-09 02:36:00,2.0372,2.0385,2.0348,2.0366,1731299995.0
2008-10-09 02:37:00,2.0357,2.0365,2.0354,2.03625,1731299995.0
2008-10-09 02:38:00,2.0366,2.0394,2.0366,2.0382,1635199991.0
2008-10-09 02:39:00,2.038,2.0381,2.036,2.0365,1635199991.0
2008-10-09 02:40:00,2.0364,2.0386,2.0364,2.0383,1635199991.0
2008-10-09 02:41:00,2.0385,2.0403,2.0377,2.0377,1635199991.0
2008-10-09 02:42:00,2.0376,2.0376,2.0338,2.0338,1635199991.0
2008-10-09 02:43:00,2.0335,2.0348,2.0328,2.03465,1635199991.0
2008-10-09 02:44:00,2.035,2.0372,2.0344,2.0352,2097900016.0
2008-10-09 02:45:00,2.0355,2.03695,2.0338,2.03505,2102599985.0
2008-10-09 02:46:00,2.0351,2.03525,2.03425,2.0348,1410299996.0
2008-10-09 02:47:00,2.0356,2.0363,2.035,2.0353,950799990.0
2008-10-09 02:48:00,2.0355,2.0363,2.0354,2.0354,950799990.0
2008-10-09 02:49:00,2.0355,2.0355,2.035,2.035,1159000013.0
2008-10-09 02:50:00,2.035,2.035,2.0336,2.0337,1137500001.0
2008-10-09 02:51:00,2.0338,2.0353,2.0337,2.03475,1848500008.0
2008-10-09 02:52:00,2.0341,2.0348,2.0332,2.0342,1642099980.0
2008-10-09 02:53:00,2.0345,2.03475,2.0335,2.03385,1642099980.0
2008-10-09 02:54:00,2.034,2.03535,2.03145,2.0339,1835700000.0
2008-10-09 02:55:00,2.034,2.0344,2.0319,2.0327,886300002.0
2008-10-09 02:56:00,2.0324,2.0325,2.0306,2.0318,886300002.0
2008-10-09 02:57:00,2.0319,2.0332,2.0312,2.0324,886300002.0
2008-10-09 02:58:00,2.0323,2.036,2.0321,2.0351,886300002.0
2008-10-09 02:59:00,2.035,2.0357,2.0331,2.0337,886300002.0
2008-10-09 03:00:00,2.0337,2.03385,2.0337,2.0337,2141699984.0
2008-10-09 03:01:00,2.0332,2.0344,2.0325,2.0344,1078499991.0
2008-10-09 03:02:00,2.03425,2.0348,2.0325,2.0328,1078499991.0
2008-10-09 03:03:00,2.0328,2.0342,2.0328,2.0341,1589899988.0
2008-10-09 03:04:00,2.03345,2.0349,2.03345,2.0344,1860900012.0
2008-10-09 03:05:00,2.0344,2.0362,2.0344,2.0359,1812700016.0
2008-10-09 03:06:00,2.0357,2.0371,2.0356,2.0371,1812700016.0
2008-10-09 03:07:00,2.037,2.0405,2.0363,2.0394,1812700016.0
2008-10-09 03:08:00,2.0396,2.0396,2.0381,2.0389,1812700016.0
2008-10-09 03:09:00,2.0386,2.0405,2.0386,2.04,1812700016.0
2008-10-09 03:10:00,2.0392,2.0401,2.03785,2.03805,1812700016.0
2008-10-09 03:11:00,2.038,2.0381,2.0364,2.0367,1726999982.0
2008-10-09 03:12:00,2.0367,2.03845,2.0367,2.0371,995100001.0
2008-10-09 03:13:00,2.0374,2.0391,2.0362,2.0362,1846899994.0
2008-10-09 03:14:00,2.0363,2.0389,2.0358,2.0377,1846899994.0
2008-10-09 03:15:00,2.0379,2.0382,2.0341,2.0352,1846899994.0
2008-10-09 03:16:00,2.0351,2.0358,2.0319,2.0327,1846899994.0
2008-10-09 03:17:00,2.0329,2.0339,2.0326,2.0333,1846899994.0
2008-10-09 03:18:00,2.0333,2.03385,2.0332,2.0335,872500000.0
2008-10-09 03:19:00,2.03345,2.0335,2.029,2.02995,1489199998.0
2008-10-09 03:20:00,2.02995,2.02995,2.0267,2.02685,862500002.0
2008-10-09 03:21:00,2.028,2.0294,2.0275,2.0285,2013099990.0
2008-10-09 03:22:00,2.0284,2.0288,2.0245,2.0245,2013099990.0
2008-10-09 03:23:00,2.025,2.025,2.01835,2.02175,2013099990.0
2008-10-09 03:24:00,2.0226,2.0226,2.016,2.016,1956700009.0
2008-10-09 03:25:00,2.0161,2.0189,2.0136,2.0136,1956700009.0
2008-10-09 03:26:00,2.014,2.01515,2.0103,2.0141,1956700009.0
2008-10-09 03:27:00,2.0141,2.0165,2.01395,2.0165,1985600003.0
2008-10-09 03:28:00,2.016,2.0181,2.0157,2.0168,998299997.0
2008-10-09 03:29:00,2.017,2.0172,2.01475,2.01535,998299997.0
2008-10-09 03:30:00,2.0153,2.01755,2.01335,2.01645,1859100004.0
2008-10-09 03:31:00,2.0151,2.0161,2.0131,2.0136,1364100003.0
2008-10-09 03:32:00,2.0141,2.0165,2.0139,2.0153,1364100003.0
2008-10-09 03:33:00,2.0154,2.0193,2.0152,2.0177,1364100003.0
2008-10-09 03:34:00,2.0174,2.01785,2.0174,2.0176,1364100003.0
2008-10-09 03:35:00,2.0176,2.01785,2.0166,2.0168,1006200003.0
2008-10-09 03:36:00,2.0168,2.0168,2.0145,2.0145,2020099997.0
2008-10-09 03:37:00,2.01465,2.01485,2.01375,2.0138,1661800007.0
2008-10-09 03:38:00,2.0136,2.0138,2.0094,2.0109,1146699993.0
2008-10-09 03:39:00,2.0112,2.0129,2.0087,2.0095,1146699993.0
2008-10-09 03:40:00,2.0096,2.0098,2.0064,2.009,1146699993.0
2008-10-09 03:41:00,2.009,2.0105,2.009,2.0094,1146699993.0
2008-10-09 03:42:00,2.0088,2.009,2.0036,2.004,1635200004.0
2008-10-09 03:43:00,2.0038,2.00405,2.00155,2.00225,1635200004.0
2008-10-09 03:44:00,2.0029,2.0083,2.0022,2.0083,1647799988.0
2008-10-09 03:45:00,2.0079,2.0108,2.0071,2.0102,1647799988.0
2008-10-09 03:46:00,2.01,2.0116,2.008,2.01115,1647799988.0
2008-10-09 03:47:00,2.01145,2.0171,2.01035,2.0162,2099500002.0
2008-10-09 03:48:00,2.0158,2.017,2.0141,2.0163,876499992.0
2008-10-09 03:49:00,2.01595,2.0166,2.0151,2.0153,876499992.0
2008-10-09 03:50:00,2.0153,2.0153,2.01095,2.012,1599599996.0
2008-10-09 03:51:00,2.0122,2.0132,2.0097,2.0104,2133099990.0
2008-10-09 03:52:00,2.01,2.0114,2.0082,2.00905,2133099990.0
2008-10-09 03:53:00,2.00905,2.0092,2.00625,2.0067,1676099987.0
2008-10-09 03:54:00,2.0064,2.0064,2.0001,2.0014,2128600019.0
2008-10-09 03:55:00,2.002,2.0031,1.9997,2.0,2128600019.0
2008-10-09 03:56:00,2.0002,2.00065,2.0001,2.0003,2128600019.0
2008-10-09 03:57:00,2.0009,2.0009,1.9959,1.9965,1657199989.0
2008-10-09 03:58:00,1.9967,1.9985,1.995,1.9953,1657199989.0
2008-10-09 03:59:00,1.9952,1.9987,1.9952,1.9968,1657199989.0
2008-10-09 04:00:00,1.9972,1.9981,1.9961,1.9968,1657199989.0
2008-10-09 04:01:00,1.9965,1.9993,1.9957,1.9977,1657199989.0
2008-10-09 04:02:00,1.9981,1.9986,1.99675,1.9973,1657199989.0
2008-10-09 04:03:00,1.99745,1.99765,1.9956,1.9958,2007799982.0
2008-10-09 04:04:00,1.9958,1.9982,1.99415,1.995,1586200014.0
2008-10-09 04:05:00,1.9952,1.99665,1.9952,1.9952,1254300015.0
2008-10-09 04:06:00,1.9955,1.99685,1.9955,1.9965,1522399983.0
2008-10-09 04:07:00,1.9963,1.9977,1.9934,1.9938,1819700004.0
2008-10-09 04:08:00,1.9941,1.9941,1.9914,1.993,1819700004.0
2008-10-09 04:09:00,1.99285,1.993,1.9904,1.991,1464800000.0
2008-10-09 04:10:00,1.991,1.991,1.9886,1.9891,1866799994.0
2008-10-09 04:11:00,1.9891,1.9891,1.9865,1.9872,1978299995.0
2008-10-09 04:12:00,1.98725,1.98805,1.987,1.9875,1251299997.0
2008-10-09 04:13:00,1.9875,1.9915,1.9875,1.9907,1531100008.0
2008-10-09 04:14:00,1.99075,1.99335,1.99035,1.9927,2083799995.0
2008-10-09 04:15:00,1.9934,1.9942,1.9912,1.9914,1299700001.0
2008-10-09 04:16:00,1.9923,1.9936,1.9912,1.9933,1299700001.0
2008-10-09 04:17:00,1.9923,1.995,1.9923,1.9949,1299700001.0
2008-10-09 04:18:00,1.99455,1.99545,1.9921,1.9924,1299700001.0
2008-10-09 04:19:00,1.99255,1.99255,1.99155,1.9917,1526499994.0
2008-10-09 04:20:00,1.9915,1.9924,1.9896,1.9921,1911600023.0
2008-10-09 04:21:00,1.992,1.9942,1.9904,1.9934,1911600023.0
2008-10-09 04:22:00,1.9932,1.9951,1.99215,1.9926,1911600023.0
2008-10-09 04:23:00,1.9926,1.9939,1.9926,1.9932,1161599996.0
2008-10-09 04:24:00,1.9932,1.9936,1.9932,1.9936,610199998.0
2008-10-09 04:25:00,1.9936,1.994,1.9936,1.9939,654799995.0
2008-10-09 04:26:00,1.9939,1.9939,1.9934,1.99355,492100002.0
2008-10-09 04:27:00,1.9937,1.99415,1.9937,1.9939,434200009.0
2008-10-09 04:28:00,1.9939,1.9939,1.9939,1.9939,192299999.0
2008-10-09 04:29:00,1.9933,1.9968,1.9928,1.9954,1337899994.0
2008-10-09 04:30:00,1.9962,1.99695,1.9962,1.9965,1337899994.0
2008-10-09 04:31:00,1.99655,1.99655,1.995,1.9954,1253900010.0
2008-10-09 04:32:00,1.9954,1.9957,1.99455,1.9957,438999999.0
2008-10-09 04:33:00,1.9958,1.9961,1.9958,1.9961,102500001.0
2008-10-09 04:34:00,1.9961,1.9961,1.99445,1.9952,822800009.0
2008-10-09 04:35:00,1.9952,1.9964,1.99475,1.9961,1940400023.0
2008-10-09 04:36:00,1.9961,1.9961,1.99395,1.99585,1053799986.0
2008-10-09 04:37:00,1.99585,1.99715,1.9955,1.9971,797999995.0
2008-10-09 04:38:00,1.9972,1.99965,1.99705,1.99745,1619699999.0
2008-10-09 04:39:00,1.998,1.9988,1.9974,1.9978,1030900002.0
2008-10-09 04:40:00,1.9985,1.9988,1.9985,1.99875,1030900002.0
2008-10-09 04:41:00,1.99895,1.9998,1.9978,1.9994,1692600000.0
2008-10-09 04:42:00,1.9997,2.0018,1.99935,2.00175,1950599999.0
2008-10-09 04:43:00,2.00185,2.00255,2.0006,2.0016,2055600006.0
2008-10-09 04:44:00,2.0019,2.0029,2.001,2.0014,1006000012.0
2008-10-09 04:45:00,2.0014,2.0014,1.99985,2.0014,1503200010.0
2008-10-09 04:46:00,2.00155,2.0084,2.0015,2.0081,2122399995.0
2008-10-09 04:47:00,2.0088,2.0088,2.0024,2.0037,1107799982.0
2008-10-09 04:48:00,2.0035,2.0056,2.0019,2.0037,1107799982.0
2008-10-09 04:49:00,2.0033,2.0033,2.0027,2.0028,1107799982.0
2008-10-09 04:50:00,2.0028,2.0028,1.9997,2.0012,1702999995.0
2008-10-09 04:51:00,2.0012,2.00155,1.9971,1.9988,2105299976.0
2008-10-09 04:52:00,2.0003,2.0021,2.0,2.0002,1012400016.0
2008-10-09 04:53:00,1.9994,1.9997,1.9952,1.9966,1012400016.0
2008-10-09 04:54:00,1.9959,1.9973,1.99515,1.9973,1012400016.0
2008-10-09 04:55:00,1.9973,1.9973,1.99615,1.9973,1173599997.0
2008-10-09 04:56:00,1.9973,1.9973,1.9937,1.99405,1319199996.0
2008-10-09 04:57:00,1.99405,1.996,1.994,1.996,1604400012.0
2008-10-09 04:58:00,1.996,1.996,1.9951,1.9952,900400006.0
2008-10-09 04:59:00,1.9954,1.9957,1.9945,1.9947,896200013.0
2008-10-09 05:00:00,1.99495,1.9969,1.99495,1.9969,541200006.0
2008-10-09 05:01:00,1.997,1.9978,1.9962,1.9963,809900015.0
2008-10-09 05:02:00,1.9967,1.9975,1.9967,1.9973,654000003.0
2008-10-09 05:03:00,1.9975,1.9991,1.9975,1.999,1437500002.0
2008-10-09 05:04:00,1.9991,1.9995,1.9991,1.9995,694200005.0
2008-10-09 05:05:00,1.9995,2.00015,1.9982,1.9998,1181400014.0
2008-10-09 05:06:00,1.9998,1.9998,1.9998,1.9998,706600011.0
2008-10-09 05:07:00,1.9999,2.0,1.9999,2.0,518999991.0
2008-10-09 05:08:00,2.0,2.0,1.9967,1.99725,1382500000.0
2008-10-09 05:09:00,1.9973,1.9987,1.9952,1.99555,1999099996.0
2008-10-09 05:10:00,1.99555,1.9979,1.99555,1.99705,1424900015.0
2008-10-09 05:11:00,1.9972,1.9972,1.9972,1.9972,1887499994.0
2008-10-09 05:12:00,1.9972,1.99745,1.99555,1.99585,2095500003.0
2008-10-09 05:13:00,1.9957,1.99615,1.9922,1.9937,1917300000.0
2008-10-09 05:14:00,1.9938,1.99625,1.9938,1.99575,799500001.0
2008-10-09 05:15:00,1.9959,1.9963,1.9934,1.9942,1363399999.0
2008-10-09 05:16:00,1.994,1.99405,1.99135,1.9936,1363399999.0
2008-10-09 05:17:00,1.99355,1.9942,1.9927,1.9942,1209399986.0
2008-10-09 05:18:00,1.99425,1.9945,1.994,1.9942,1727199993.0
2008-10-09 05:19:00,1.99435,1.99435,1.9942,1.9942,167200000.0
2008-10-09 05:20:00,1.9942,1.9942,1.9942,1.9942,80400002.0
2008-10-09 05:21:00,1.9942,1.9942,1.9931,1.9936,912099997.0
2008-10-09 05:22:00,1.9936,1.9936,1.9936,1.9936,1592299982.0
2008-10-09 05:23:00,1.9936,1.9936,1.9899,1.99125,1699599985.0
2008-10-09 05:24:00,1.99075,1.9919,1.99065,1.99095,1512699982.0
2008-10-09 05:25:00,1.99105,1.99105,1.98685,1.9876,1548400014.0
2008-10-09 05:26:00,1.98775,1.988,1.9844,1.985,1368099990.0
2008-10-09 05:27:00,1.9852,1.9858,1.98435,1.98475,1154000004.0
2008-10-09 05:28:00,1.9845,1.9859,1.98395,1.9857,1246300009.0
2008-10-09 05:29:00,1.9858,1.9876,1.98555,1.9876,2011600004.0
2008-10-09 05:30:00,1.9875,1.9888,1.9843,1.9844,1422800003.0
2008-10-09 05:31:00,1.98455,1.9846,1.9844,1.98445,1173299992.0
2008-10-09 05:32:00,1.98445,1.98445,1.9832,1.98435,1481000001.0
2008-10-09 05:33:00,1.9843,1.9851,1.9841,1.985,1118499987.0
2008-10-09 05:34:00,1.9851,1.9856,1.98455,1.9851,1168399992.0
2008-10-09 05:35:00,1.98585,1.9861,1.9849,1.98535,1928900022.0
2008-10-09 05:36:00,1.9853,1.9869,1.9853,1.9867,1986800005.0
2008-10-09 05:37:00,1.98665,1.9867,1.9845,1.9854,1986800005.0
2008-10-09 05:38:00,1.9854,1.9854,1.98175,1.98195,1419300010.0
2008-10-09 05:39:00,1.9822,1.98285,1.98135,1.9818,1647800002.0
2008-10-09 05:40:00,1.9818,1.9828,1.9809,1.9815,1546999975.0
2008-10-09 05:41:00,1.98105,1.98145,1.9769,1.9787,2092500000.0
2008-10-09 05:42:00,1.9783,1.98,1.977,1.978,1803499998.0
2008-10-09 05:43:00,1.9785,1.9796,1.9769,1.9785,1803499998.0
2008-10-09 05:44:00,1.9788,1.9788,1.97445,1.97505,1803499998.0
2008-10-09 05:45:00,1.97505,1.9771,1.9749,1.9771,1819000015.0
2008-10-09 05:46:00,1.9771,1.9784,1.9766,1.9768,1560500001.0
2008-10-09 05:47:00,1.9768,1.9777,1.9754,1.9766,1393000019.0
2008-10-09 05:48:00,1.9766,1.9766,1.97505,1.97535,1543699996.0
2008-10-09 05:49:00,1.9755,1.9764,1.9755,1.97605,1012699991.0
2008-10-09 05:50:00,1.9764,1.97865,1.97635,1.9785,1446700003.0
2008-10-09 05:51:00,1.97865,1.98025,1.9784,1.9788,1434300012.0
2008-10-09 05:52:00,1.97885,1.97995,1.9788,1.9792,1540899992.0
2008-10-09 05:53:00,1.9794,1.9812,1.9792,1.9811,970899995.0
2008-10-09 05:54:00,1.9811,1.9811,1.9797,1.98065,423399998.0
2008-10-09 05:55:00,1.9808,1.9814,1.98015,1.981,692399995.0
2008-10-09 05:56:00,1.9811,1.9815,1.9811,1.9815,518900004.0
2008-10-09 05:57:00,1.9815,1.9815,1.9795,1.98105,793399999.0
2008-10-09 05:58:00,1.9808,1.9816,1.978,1.9798,1576800005.0
2008-10-09 05:59:00,1.9797,1.9823,1.9796,1.9802,1576800005.0
2008-10-09 06:00:00,1.98015,1.98055,1.97975,1.9801,1576800005.0
2008-10-09 06:01:00,1.9798,1.9798,1.9778,1.9779,1276000014.0
2008-10-09 06:02:00,1.9779,1.9787,1.9767,1.9772,2077899972.0
2008-10-09 06:03:00,1.97715,1.97715,1.97365,1.9752,1519799986.0
2008-10-09 06:04:00,1.9755,1.97815,1.9755,1.9768,1998799986.0
2008-10-09 06:05:00,1.9768,1.9768,1.9738,1.9752,885200002.0
2008-10-09 06:06:00,1.97515,1.97585,1.97505,1.9756,1128599995.0
2008-10-09 06:07:00,1.97575,1.97675,1.9749,1.975,1312899991.0
2008-10-09 06:08:00,1.9749,1.97725,1.9749,1.9772,1211899985.0
2008-10-09 06:09:00,1.9766,1.9797,1.9765,1.9795,1040499989.0
2008-10-09 06:10:00,1.97925,1.97935,1.97755,1.97755,1040499989.0
2008-10-09 06:11:00,1.9774,1.9775,1.97395,1.97395,1290100024.0
2008-10-09 06:12:00,1.9741,1.97465,1.9724,1.9729,1275299992.0
2008-10-09 06:13:00,1.9736,1.9744,1.9705,1.9713,1048399997.0
2008-10-09 06:14:00,1.9716,1.97245,1.9705,1.9711,1048399997.0
2008-10-09 06:15:00,1.97115,1.9721,1.9711,1.9721,857999983.0
2008-10-09 06:16:00,1.9721,1.974,1.9721,1.9738,1230399988.0
2008-10-09 06:17:00,1.9744,1.9747,1.9727,1.9732,1756300000.0
2008-10-09 06:18:00,1.9732,1.9734,1.97205,1.9734,1110399990.0
2008-10-09 06:19:00,1.973,1.97405,1.973,1.974,1099399992.0
2008-10-09 06:20:00,1.9739,1.974,1.9718,1.97305,844600000.0
2008-10-09 06:21:00,1.9732,1.9732,1.972,1.97275,513800000.0
2008-10-09 06:22:00,1.97235,1.9734,1.9723,1.9733,1485299996.0
2008-10-09 06:23:00,1.9733,1.9736,1.9733,1.9735,797200013.0
2008-10-09 06:24:00,1.97375,1.97375,1.97185,1.972,1023999991.0
2008-10-09 06:25:00,1.972,1.9726,1.9716,1.9718,1132099996.0
2008-10-09 06:26:00,1.9718,1.9735,1.9718,1.97295,1665999998.0
2008-10-09 06:27:00,1.9728,1.9731,1.97075,1.9722,1849000006.0
2008-10-09 06:28:00,1.9735,1.9751,1.9733,1.9748,807799998.0
2008-10-09 06:29:00,1.9752,1.9757,1.9714,1.9729,807799998.0
2008-10-09 06:30:00,1.9735,1.97415,1.972,1.9722,807799998.0
2008-10-09 06:31:00,1.9722,1.9731,1.9716,1.9718,1064200012.0
2008-10-09 06:32:00,1.9718,1.9718,1.96925,1.9705,778299994.0
2008-10-09 06:33:00,1.9705,1.9716,1.9704,1.97135,1201299987.0
2008-10-09 06:34:00,1.97155,1.9719,1.97155,1.9719,858599985.0
2008-10-09 06:35:00,1.9721,1.97345,1.9714,1.97275,1175799991.0
2008-10-09 06:36:00,1.9726,1.974,1.9722,1.9736,1156199992.0
2008-10-09 06:37:00,1.9739,1.9739,1.9719,1.9727,1156199992.0
2008-10-09 06:38:00,1.97265,1.9727,1.9725,1.97265,963200001.0
2008-10-09 06:39:00,1.9728,1.9729,1.9728,1.9728,617400002.0
2008-10-09 06:40:00,1.9728,1.9728,1.96995,1.97025,791399989.0
2008-10-09 06:41:00,1.9711,1.9723,1.9703,1.9715,979199999.0
2008-10-09 06:42:00,1.97155,1.9722,1.9715,1.9717,979199999.0
2008-10-09 06:43:00,1.9717,1.9717,1.9693,1.9713,771199994.0
2008-10-09 06:44:00,1.9713,1.9713,1.96965,1.97025,1310999990.0
2008-10-09 06:45:00,1.9704,1.9746,1.97,1.9745,1531999998.0
2008-10-09 06:46:00,1.9743,1.9743,1.9716,1.9727,1159999984.0
2008-10-09 06:47:00,1.9728,1.9729,1.97135,1.97275,1159999984.0
2008-10-09 06:48:00,1.9729,1.97365,1.9708,1.9715,859500000.0
2008-10-09 06:49:00,1.9701,1.9723,1.9687,1.9723,1369800008.0
2008-10-09 06:50:00,1.9722,1.9731,1.97195,1.9729,1369800008.0
2008-10-09 06:51:00,1.9729,1.97395,1.9727,1.97295,1457900004.0
2008-10-09 06:52:00,1.9729,1.9734,1.9729,1.9734,835600013.0
2008-10-09 06:53:00,1.9734,1.97445,1.9725,1.9737,658299998.0
2008-10-09 06:54:00,1.97395,1.976,1.9739,1.97515,1722999986.0
2008-10-09 06:55:00,1.97555,1.9757,1.97515,1.9753,583900002.0
2008-10-09 06:56:00,1.9753,1.9753,1.9735,1.9735,998599996.0
2008-10-09 06:57:00,1.97365,1.9756,1.97365,1.9752,947699994.0
2008-10-09 06:58:00,1.9752,1.9756,1.97485,1.975,1949400008.0
2008-10-09 06:59:00,1.975,1.9751,1.9737,1.9751,1365800002.0
2008-10-09 07:00:00,1.9753,1.9783,1.9752,1.9769,1663199998.0
2008-10-09 07:01:00,1.97715,1.97775,1.97685,1.977,1663199998.0
2008-10-09 07:02:00,1.97725,1.97795,1.97685,1.97795,1391299989.0
2008-10-09 07:03:00,1.9779,1.9842,1.9771,1.9826,1990700005.0
2008-10-09 07:04:00,1.982,1.9836,1.9808,1.9826,1990700005.0
2008-10-09 07:05:00,1.9827,1.9831,1.9799,1.9815,1990700005.0
2008-10-09 07:06:00,1.9814,1.9814,1.9792,1.9806,1990700005.0
2008-10-09 07:07:00,1.9811,1.9849,1.9811,1.9847,1990700005.0
2008-10-09 07:08:00,1.9848,1.9897,1.9834,1.984,1990700005.0
2008-10-09 07:09:00,1.9835,1.98755,1.983,1.98755,1990700005.0
2008-10-09 07:10:00,1.9884,1.9898,1.9874,1.9884,1594999989.0
2008-10-09 07:11:00,1.9897,1.9902,1.9873,1.9892,1594999989.0
2008-10-09 07:12:00,1.98925,1.99165,1.98925,1.9911,1594999989.0
2008-10-09 07:13:00,1.991,1.9966,1.9891,1.9966,1512699984.0
2008-10-09 07:14:00,1.9961,1.9971,1.9907,1.991,1512699984.0
2008-10-09 07:15:00,1.99045,1.99135,1.98765,1.99025,1512699984.0
2008-10-09 07:16:00,1.9901,1.9903,1.98695,1.98695,1918900000.0
2008-10-09 07:17:00,1.9877,1.99005,1.98755,1.99005,1576500002.0
2008-10-09 07:18:00,1.99025,1.9909,1.9897,1.9907,1715699997.0
2008-10-09 07:19:00,1.9907,1.9916,1.98875,1.98875,2076600001.0
2008-10-09 07:20:00,1.98905,1.98915,1.989,1.989,1225199987.0
2008-10-09 07:21:00,1.989,1.989,1.988,1.9882,525200001.0
2008-10-09 07:22:00,1.9881,1.9916,1.9881,1.9912,2044999998.0
2008-10-09 07:23:00,1.9909,1.9919,1.9889,1.9901,2044999998.0
2008-10-09 07:24:00,1.9898,1.9905,1.98955,1.9905,2044999998.0
2008-10-09 07:25:00,1.9905,1.9905,1.9886,1.9895,893399995.0
2008-10-09 07:26:00,1.9893,1.99,1.9893,1.9898,893399995.0
2008-10-09 07:27:00,1.989,1.9894,1.9878,1.9892,1006200000.0
2008-10-09 07:28:00,1.98885,1.98965,1.9887,1.989,1006200000.0
2008-10-09 07:29:00,1.9895,1.9895,1.9812,1.9824,2077400013.0
2008-10-09 07:30:00,1.982,1.98245,1.98,1.9812,2077400013.0
2008-10-09 07:31:00,1.9813,1.98145,1.9799,1.98075,1210400000.0
2008-10-09 07:32:00,1.9811,1.9811,1.9767,1.9775,2134000016.0
2008-10-09 07:33:00,1.9778,1.9778,1.9759,1.97735,2134000016.0
2008-10-09 07:34:00,1.9775,1.9781,1.975,1.9758,976399996.0
2008-10-09 07:35:00,1.9761,1.97715,1.97605,1.97705,976399996.0
2008-10-09 07:36:00,1.977,1.97785,1.97535,1.976,1896899990.0
2008-10-09 07:37:00,1.976,1.976,1.97425,1.9749,1911199977.0
2008-10-09 07:38:00,1.97525,1.9753,1.9745,1.9748,2016399975.0
2008-10-09 07:39:00,1.9749,1.975,1.97455,1.9747,1126899992.0
2008-10-09 07:40:00,1.9747,1.9747,1.97045,1.97105,1530599990.0
2008-10-09 07:41:00,1.971,1.9726,1.9706,1.971,1585600015.0
2008-10-09 07:42:00,1.9709,1.971,1.9682,1.9702,1585600015.0
2008-10-09 07:43:00,1.97025,1.9705,1.96625,1.96735,1844500004.0
2008-10-09 07:44:00,1.9679,1.9723,1.9675,1.9718,1042300008.0
2008-10-09 07:45:00,1.9716,1.9731,1.9703,1.9726,1042300008.0
2008-10-09 07:46:00,1.9727,1.97355,1.9722,1.97335,1042300008.0
2008-10-09 07:47:00,1.97365,1.9743,1.9728,1.9741,1255799997.0
2008-10-09 07:48:00,1.9741,1.9741,1.9703,1.9708,1478099997.0
2008-10-09 07:49:00,1.97085,1.97235,1.9707,1.9719,1072299988.0
2008-10-09 07:50:00,1.9719,1.9725,1.9713,1.9714,923099998.0
2008-10-09 07:51:00,1.9714,1.97155,1.97095,1.9712,601199998.0
2008-10-09 07:52:00,1.9712,1.9713,1.9712,1.9712,237700001.0
2008-10-09 07:53:00,1.9712,1.97145,1.9697,1.9699,853700001.0
2008-10-09 07:54:00,1.9699,1.97005,1.96925,1.97005,831100004.0
2008-10-09 07:55:00,1.97,1.97,1.96855,1.9689,738500007.0
2008-10-09 07:56:00,1.9688,1.96995,1.9686,1.9696,628000002.0
2008-10-09 07:57:00,1.9698,1.9726,1.9698,1.9715,878300007.0
2008-10-09 07:58:00,1.9719,1.97215,1.9719,1.972,878300007.0
2008-10-09 07:59:00,1.9719,1.97245,1.9719,1.9723,841700000.0
2008-10-09 08:00:00,1.9727,1.9728,1.9712,1.9727,1245400001.0
2008-10-09 08:01:00,1.97215,1.9734,1.9719,1.973,1245400001.0
2008-10-09 08:02:00,1.9735,1.9744,1.9727,1.9742,1741800006.0
2008-10-09 08:03:00,1.9743,1.976,1.9742,1.976,1741800006.0
2008-10-09 08:04:00,1.9762,1.9768,1.9756,1.9756,1741800006.0
2008-10-09 08:05:00,1.9763,1.97645,1.97615,1.9763,1741800006.0
2008-10-09 08:06:00,1.9763,1.97685,1.97455,1.97455,2060600007.0
2008-10-09 08:07:00,1.9748,1.9756,1.9744,1.9748,1969500017.0
2008-10-09 08:08:00,1.9738,1.9743,1.9675,1.9675,1769100007.0
2008-10-09 08:09:00,1.9672,1.9701,1.966,1.9671,1769100007.0
2008-10-09 08:10:00,1.967,1.9686,1.9668,1.9673,1769100007.0
2008-10-09 08:11:00,1.9671,1.9678,1.9661,1.9673,1769100007.0
2008-10-09 08:12:00,1.9674,1.9674,1.9645,1.9647,1769100007.0
2008-10-09 08:13:00,1.9646,1.965,1.9608,1.9612,1769100007.0
2008-10-09 08:14:00,1.9613,1.9639,1.9609,1.961,1769100007.0
2008-10-09 08:15:00,1.9609,1.9632,1.9605,1.963,1769100007.0
2008-10-09 08:16:00,1.9631,1.9631,1.9604,1.9608,1769100007.0
2008-10-09 08:17:00,1.9611,1.9621,1.959,1.9597,1769100007.0
2008-10-09 08:18:00,1.9598,1.9633,1.9595,1.9632,1769100007.0
2008-10-09 08:19:00,1.9634,1.9653,1.9628,1.9652,1769100007.0
2008-10-09 08:20:00,1.9651,1.9693,1.9643,1.9653,1769100007.0
2008-10-09 08:21:00,1.9654,1.9679,1.9648,1.9679,1769100007.0
2008-10-09 08:22:00,1.9672,1.9686,1.9666,1.9682,1769100007.0
2008-10-09 08:23:00,1.9684,1.9695,1.9678,1.9685,1769100007.0
2008-10-09 08:24:00,1.9686,1.9694,1.9662,1.9681,1769100007.0
2008-10-09 08:25:00,1.9682,1.9693,1.9672,1.9686,1769100007.0
2008-10-09 08:26:00,1.9684,1.9703,1.9668,1.9688,1769100007.0
2008-10-09 08:27:00,1.969,1.9706,1.9683,1.9699,1769100007.0
2008-10-09 08:28:00,1.9702,1.9702,1.96885,1.969,1769100007.0
2008-10-09 08:29:00,1.9691,1.9705,1.9655,1.9655,1714999998.0
2008-10-09 08:30:00,1.9653,1.96825,1.9653,1.968,1714999998.0
2008-10-09 08:31:00,1.968,1.96835,1.968,1.96835,865900000.0
2008-10-09 08:32:00,1.9682,1.9682,1.9637,1.9638,2120599997.0
2008-10-09 08:33:00,1.9639,1.9645,1.9623,1.9641,2120599997.0
2008-10-09 08:34:00,1.9635,1.9636,1.9622,1.9632,2120599997.0
2008-10-09 08:35:00,1.9631,1.9673,1.9627,1.9667,2120599997.0
2008-10-09 08:36:00,1.9665,1.9678,1.965,1.9658,2120599997.0
2008-10-09 08:37:00,1.966,1.9717,1.9657,1.9682,2120599997.0
2008-10-09 08:38:00,1.9685,1.971,1.9667,1.971,2120599997.0
2008-10-09 08:39:00,1.9711,1.9795,1.9711,1.9748,2120599997.0
2008-10-09 08:40:00,1.9746,1.9753,1.9727,1.9743,2120599997.0
2008-10-09 08:41:00,1.9742,1.9742,1.971,1.9713,2120599997.0
2008-10-09 08:42:00,1.9714,1.9726,1.9711,1.9724,2120599997.0
2008-10-09 08:43:00,1.9725,1.9726,1.9713,1.9714,2120599997.0
2008-10-09 08:44:00,1.9716,1.9723,1.9699,1.9702,2120599997.0
2008-10-09 08:45:00,1.9701,1.9739,1.97,1.9721,2120599997.0
2008-10-09 08:46:00,1.972,1.9729,1.9718,1.9721,2120599997.0
2008-10-09 08:47:00,1.973,1.973,1.9698,1.9713,2120599997.0
2008-10-09 08:48:00,1.9712,1.9725,1.9707,1.971,2120599997.0
2008-10-09 08:49:00,1.9711,1.9725,1.9704,1.9705,2120599997.0
2008-10-09 08:50:00,1.9704,1.9732,1.9702,1.971,2120599997.0
2008-10-09 08:51:00,1.9709,1.973,1.9698,1.9725,2120599997.0
2008-10-09 08:52:00,1.9727,1.9727,1.9708,1.9709,2120599997.0
2008-10-09 08:53:00,1.9708,1.9708,1.9695,1.9702,2120599997.0
2008-10-09 08:54:00,1.9701,1.9707,1.9695,1.9706,2120599997.0
2008-10-09 08:55:00,1.9707,1.9718,1.9697,1.9712,2120599997.0
2008-10-09 08:56:00,1.9711,1.9735,1.9709,1.9724,2120599997.0
2008-10-09 08:57:00,1.9722,1.9741,1.9711,1.9714,2120599997.0
2008-10-09 08:58:00,1.9712,1.9725,1.9704,1.9714,2120599997.0
2008-10-09 08:59:00,1.972,1.975,1.9718,1.9725,2120599997.0
2008-10-09 09:00:00,1.9729,1.9733,1.9706,1.9717,2120599997.0
2008-10-09 09:01:00,1.9719,1.972,1.97,1.972,2120599997.0
2008-10-09 09:02:00,1.9721,1.9732,1.9714,1.9725,2120599997.0
2008-10-09 09:03:00,1.9723,1.9729,1.9721,1.9727,2120599997.0
2008-10-09 09:04:00,1.9725,1.9725,1.9707,1.9708,2120599997.0
2008-10-09 09:05:00,1.9716,1.9725,1.97065,1.97095,2120599997.0
2008-10-09 09:06:00,1.971,1.9729,1.971,1.9729,220200001.0
2008-10-09 09:07:00,1.973,1.9742,1.9716,1.9716,220200001.0
2008-10-09 09:08:00,1.9717,1.9746,1.9716,1.9739,220200001.0
2008-10-09 09:09:00,1.9742,1.9749,1.9734,1.9737,220200001.0
2008-10-09 09:10:00,1.9736,1.9752,1.9734,1.9745,220200001.0
2008-10-09 09:11:00,1.9746,1.9757,1.9723,1.9726,220200001.0
2008-10-09 09:12:00,1.9728,1.9729,1.9718,1.9727,220200001.0
2008-10-09 09:13:00,1.9726,1.9754,1.9725,1.9749,220200001.0
2008-10-09 09:14:00,1.975,1.975,1.9724,1.9734,220200001.0
2008-10-09 09:15:00,1.9733,1.9748,1.9731,1.9733,220200001.0
2008-10-09 09:16:00,1.9732,1.9737,1.9727,1.9736,220200001.0
2008-10-09 09:17:00,1.9735,1.9735,1.9735,1.9735,220200001.0
2008-10-09 09:18:00,1.9729,1.9734,1.9727,1.9733,2016800002.0
2008-10-09 09:19:00,1.9735,1.9735,1.9714,1.9719,2016800002.0
2008-10-09 09:20:00,1.9722,1.9723,1.9707,1.9709,2016800002.0
2008-10-09 09:21:00,1.9708,1.9713,1.97,1.9702,2016800002.0
2008-10-09 09:22:00,1.9701,1.971,1.9698,1.9705,2016800002.0
2008-10-09 09:23:00,1.9706,1.9708,1.968,1.9693,2016800002.0
2008-10-09 09:24:00,1.9692,1.972,1.9682,1.9719,2016800002.0
2008-10-09 09:25:00,1.9718,1.9722,1.9706,1.9706,2016800002.0
2008-10-09 09:26:00,1.9705,1.9717,1.9705,1.9717,2016800002.0
2008-10-09 09:27:00,1.9716,1.9724,1.9706,1.9711,2016800002.0
2008-10-09 09:28:00,1.9712,1.9721,1.9712,1.9716,2016800002.0
2008-10-09 09:29:00,1.9717,1.9719,1.9712,1.9714,2016800002.0
2008-10-09 09:30:00,1.9717,1.9735,1.9715,1.9715,2016800002.0
2008-10-09 09:31:00,1.9718,1.9718,1.9707,1.9714,2016800002.0
2008-10-09 09:32:00,1.9713,1.9744,1.9708,1.973,2016800002.0
2008-10-09 09:33:00,1.9731,1.9732,1.9702,1.9709,2016800002.0
2008-10-09 09:34:00,1.9704,1.9732,1.9703,1.9731,2016800002.0
2008-10-09 09:35:00,1.9728,1.9766,1.9728,1.9742,2016800002.0
2008-10-09 09:36:00,1.9737,1.9737,1.971,1.9716,2016800002.0
2008-10-09 09:37:00,1.9715,1.9722,1.971,1.9717,2016800002.0
2008-10-09 09:38:00,1.9718,1.9725,1.9717,1.9718,2016800002.0
2008-10-09 09:39:00,1.9717,1.9735,1.9714,1.9733,2016800002.0
2008-10-09 09:40:00,1.9734,1.9735,1.9713,1.9718,2016800002.0
2008-10-09 09:41:00,1.9717,1.973,1.971,1.971,2016800002.0
2008-10-09 09:42:00,1.9709,1.9717,1.9702,1.971,2016800002.0
2008-10-09 09:43:00,1.9707,1.9717,1.9705,1.9709,2016800002.0
2008-10-09 09:44:00,1.971,1.9719,1.97,1.9703,2016800002.0
2008-10-09 09:45:00,1.9702,1.9705,1.9694,1.9699,2016800002.0
2008-10-09 09:46:00,1.9698,1.9704,1.968,1.9684,2016800002.0
2008-10-09 09:47:00,1.9688,1.9703,1.9674,1.9682,2016800002.0
2008-10-09 09:48:00,1.9681,1.9682,1.9669,1.9676,2016800002.0
2008-10-09 09:49:00,1.9675,1.9682,1.9659,1.966,2016800002.0
2008-10-09 09:50:00,1.9659,1.9676,1.9652,1.9665,2016800002.0
2008-10-09 09:51:00,1.9666,1.9666,1.9615,1.9625,2016800002.0
2008-10-09 09:52:00,1.9626,1.9632,1.9583,1.9595,2016800002.0
2008-10-09 09:53:00,1.9596,1.9601,1.9544,1.9575,2016800002.0
2008-10-09 09:54:00,1.9577,1.9579,1.953,1.9532,2016800002.0
2008-10-09 09:55:00,1.9534,1.9561,1.9534,1.9545,2016800002.0
2008-10-09 09:56:00,1.9543,1.9575,1.9542,1.9575,2016800002.0
2008-10-09 09:57:00,1.9573,1.9573,1.9539,1.9551,2016800002.0
2008-10-09 09:58:00,1.9552,1.9576,1.9529,1.9575,2016800002.0
2008-10-09 09:59:00,1.9572,1.9585,1.9548,1.9548,2016800002.0
2008-10-09 10:00:00,1.9547,1.956,1.9529,1.9555,2016800002.0
2008-10-09 10:01:00,1.9562,1.9585,1.9553,1.9581,2016800002.0
2008-10-09 10:02:00,1.958,1.9586,1.9539,1.9555,2016800002.0
2008-10-09 10:03:00,1.9554,1.9575,1.9541,1.9571,2016800002.0
2008-10-09 10:04:00,1.9576,1.9637,1.9575,1.9636,2016800002.0
2008-10-09 10:05:00,1.9637,1.9704,1.9632,1.9681,2016800002.0
2008-10-09 10:06:00,1.968,1.9734,1.9676,1.968,2016800002.0
2008-10-09 10:07:00,1.9682,1.9683,1.962,1.9658,2016800002.0
2008-10-09 10:08:00,1.966,1.9668,1.9593,1.9595,2016800002.0
2008-10-09 10:09:00,1.9593,1.96,1.9567,1.9584,2016800002.0
2008-10-09 10:10:00,1.9588,1.9588,1.9544,1.9562,2016800002.0
2008-10-09 10:11:00,1.9563,1.9601,1.9555,1.9572,2016800002.0
2008-10-09 10:12:00,1.9573,1.96,1.9565,1.9577,2016800002.0
2008-10-09 10:13:00,1.9581,1.9599,1.9562,1.957,2016800002.0
2008-10-09 10:14:00,1.9572,1.9593,1.9564,1.959,2016800002.0
2008-10-09 10:15:00,1.9588,1.9588,1.9559,1.9573,2016800002.0
2008-10-09 10:16:00,1.9576,1.9586,1.9563,1.9577,2016800002.0
2008-10-09 10:17:00,1.9585,1.9638,1.9579,1.9612,2016800002.0
2008-10-09 10:18:00,1.9611,1.9637,1.9605,1.9625,2016800002.0
2008-10-09 10:19:00,1.9626,1.9626,1.9562,1.9579,2016800002.0
2008-10-09 10:20:00,1.9584,1.9595,1.9566,1.9575,2016800002.0
2008-10-09 10:21:00,1.9582,1.9586,1.9545,1.9545,2016800002.0
2008-10-09 10:22:00,1.9553,1.9553,1.9538,1.9548,2016800002.0
2008-10-09 10:23:00,1.9547,1.956,1.9531,1.9531,2016800002.0
2008-10-09 10:24:00,1.9532,1.9549,1.9527,1.9528,2016800002.0
2008-10-09 10:25:00,1.9524,1.9525,1.9457,1.9463,2016800002.0
2008-10-09 10:26:00,1.9468,1.9477,1.9428,1.945,2016800002.0
2008-10-09 10:27:00,1.9451,1.9464,1.9437,1.945,2016800002.0
2008-10-09 10:28:00,1.9451,1.9476,1.9447,1.945,2016800002.0
2008-10-09 10:29:00,1.9448,1.946,1.9437,1.9457,2016800002.0
2008-10-09 10:30:00,1.9456,1.9475,1.9452,1.9454,2016800002.0
2008-10-09 10:31:00,1.9453,1.9453,1.9407,1.9427,2016800002.0
2008-10-09 10:32:00,1.9426,1.9438,1.9412,1.9412,2016800002.0
2008-10-09 10:33:00,1.9408,1.9418,1.9387,1.9401,2016800002.0
2008-10-09 10:34:00,1.9397,1.942,1.9396,1.9405,2016800002.0
2008-10-09 10:35:00,1.9404,1.9426,1.9404,1.9424,2016800002.0
2008-10-09 10:36:00,1.9423,1.9434,1.9406,1.9434,2016800002.0
2008-10-09 10:37:00,1.9435,1.9463,1.9435,1.946,2016800002.0
2008-10-09 10:38:00,1.9461,1.9481,1.9456,1.9469,2016800002.0
2008-10-09 10:39:00,1.9467,1.9479,1.9456,1.9465,2016800002.0
2008-10-09 10:40:00,1.9464,1.9476,1.9447,1.9462,2016800002.0
2008-10-09 10:41:00,1.9475,1.9487,1.9458,1.9475,2016800002.0
2008-10-09 10:42:00,1.9476,1.9488,1.9467,1.9471,2016800002.0
2008-10-09 10:43:00,1.9469,1.9475,1.9462,1.9469,2016800002.0
2008-10-09 10:44:00,1.9468,1.9477,1.9464,1.9477,2016800002.0
2008-10-09 10:45:00,1.948,1.9508,1.9475,1.9507,2016800002.0
2008-10-09 10:46:00,1.9508,1.952,1.9497,1.951,2016800002.0
2008-10-09 10:47:00,1.9509,1.9512,1.9491,1.9506,2016800002.0
2008-10-09 10:48:00,1.9507,1.9509,1.9492,1.9496,2016800002.0
2008-10-09 10:49:00,1.9494,1.9496,1.9477,1.9484,2016800002.0
2008-10-09 10:50:00,1.9487,1.9487,1.94795,1.9481,2016800002.0
2008-10-09 10:51:00,1.9481,1.9486,1.9451,1.9458,2079699996.0
2008-10-09 10:52:00,1.9457,1.9461,1.9423,1.9439,2079699996.0
2008-10-09 10:53:00,1.9445,1.9476,1.9444,1.947,2079699996.0
2008-10-09 10:54:00,1.9475,1.9481,1.9456,1.9457,2079699996.0
2008-10-09 10:55:00,1.9459,1.9484,1.9458,1.9471,2079699996.0
2008-10-09 10:56:00,1.94735,1.94855,1.94715,1.9485,2079699996.0
2008-10-09 10:57:00,1.9485,1.9504,1.9482,1.95,1990699999.0
2008-10-09 10:58:00,1.9503,1.9512,1.9479,1.9512,1990699999.0
2008-10-09 10:59:00,1.9512,1.9517,1.9502,1.9504,1990699999.0
2008-10-09 11:00:00,1.9496,1.9503,1.9492,1.9501,1643100005.0
2008-10-09 11:01:00,1.95,1.9509,1.9499,1.9503,1643100005.0
2008-10-09 11:02:00,1.9504,1.9509,1.9484,1.9491,1643100005.0
2008-10-09 11:03:00,1.9488,1.9488,1.9473,1.9478,1643100005.0
2008-10-09 11:04:00,1.9473,1.9473,1.9448,1.9448,1643100005.0
2008-10-09 11:05:00,1.9449,1.946,1.9449,1.9453,1643100005.0
2008-10-09 11:06:00,1.94555,1.9463,1.9455,1.9461,1643100005.0
2008-10-09 11:07:00,1.9462,1.9473,1.9459,1.9465,2136199963.0
2008-10-09 11:08:00,1.94635,1.94695,1.94635,1.94685,2136199963.0
2008-10-09 11:09:00,1.947,1.9477,1.9458,1.9458,1511500001.0
2008-10-09 11:10:00,1.9459,1.9474,1.9458,1.9466,1511500001.0
2008-10-09 11:11:00,1.9468,1.9483,1.9456,1.9475,1511500001.0
2008-10-09 11:12:00,1.9472,1.9484,1.9461,1.9475,1511500001.0
2008-10-09 11:13:00,1.9477,1.9485,1.9461,1.947,1511500001.0
2008-10-09 11:14:00,1.9472,1.9473,1.9461,1.9466,1511500001.0
2008-10-09 11:15:00,1.9467,1.9469,1.9467,1.9468,1511500001.0
2008-10-09 11:16:00,1.9471,1.9471,1.9451,1.9451,2019599990.0
2008-10-09 11:17:00,1.9452,1.9467,1.9452,1.9467,2019599990.0
2008-10-09 11:18:00,1.9466,1.9472,1.9457,1.946,2019599990.0
2008-10-09 11:19:00,1.9459,1.9467,1.9448,1.9458,2019599990.0
2008-10-09 11:20:00,1.9462,1.9475,1.9461,1.9475,2019599990.0
2008-10-09 11:21:00,1.9474,1.9499,1.9469,1.9494,2019599990.0
2008-10-09 11:22:00,1.9493,1.9512,1.9491,1.9503,2019599990.0
2008-10-09 11:23:00,1.9499,1.9527,1.9497,1.9516,2019599990.0
2008-10-09 11:24:00,1.9523,1.9534,1.9511,1.9522,2019599990.0
2008-10-09 11:25:00,1.952,1.9527,1.9511,1.9523,2019599990.0
2008-10-09 11:26:00,1.9522,1.9536,1.9515,1.953,2019599990.0
2008-10-09 11:27:00,1.9526,1.9542,1.9526,1.9542,2019599990.0
2008-10-09 11:28:00,1.9539,1.9546,1.9532,1.9532,2019599990.0
2008-10-09 11:29:00,1.9535,1.9547,1.9535,1.9539,2019599990.0
2008-10-09 11:30:00,1.9542,1.9561,1.9539,1.9558,2019599990.0
2008-10-09 11:31:00,1.9556,1.9566,1.9545,1.9562,2019599990.0
2008-10-09 11:32:00,1.9563,1.957,1.9552,1.9566,2019599990.0
2008-10-09 11:33:00,1.9567,1.9602,1.9564,1.9586,2019599990.0
2008-10-09 11:34:00,1.9588,1.9624,1.9583,1.9621,2019599990.0
2008-10-09 11:35:00,1.9622,1.9629,1.9585,1.9614,2019599990.0
2008-10-09 11:36:00,1.9615,1.9624,1.9608,1.9619,2019599990.0
2008-10-09 11:37:00,1.962,1.9655,1.9609,1.9618,2019599990.0
2008-10-09 11:38:00,1.9619,1.9627,1.96,1.962,2019599990.0
2008-10-09 11:39:00,1.9622,1.963,1.962,1.9627,2019599990.0
2008-10-09 11:40:00,1.9626,1.9659,1.9613,1.9656,2019599990.0
2008-10-09 11:41:00,1.9652,1.9686,1.9631,1.9674,2019599990.0
2008-10-09 11:42:00,1.9673,1.9678,1.9658,1.9672,2019599990.0
2008-10-09 11:43:00,1.9671,1.9695,1.9671,1.9691,2019599990.0
2008-10-09 11:44:00,1.9692,1.971,1.9692,1.9698,2019599990.0
2008-10-09 11:45:00,1.9699,1.9721,1.9691,1.9696,2019599990.0
2008-10-09 11:46:00,1.9699,1.9715,1.9692,1.9702,2019599990.0
2008-10-09 11:47:00,1.9705,1.9715,1.9699,1.9701,2019599990.0
2008-10-09 11:48:00,1.9702,1.9702,1.9685,1.9692,2019599990.0
2008-10-09 11:49:00,1.969,1.9693,1.9671,1.9681,2019599990.0
2008-10-09 11:50:00,1.9677,1.9677,1.9596,1.9622,2019599990.0
2008-10-09 11:51:00,1.9623,1.9651,1.9608,1.965,2019599990.0
2008-10-09 11:52:00,1.9649,1.9663,1.9621,1.9643,2019599990.0
2008-10-09 11:53:00,1.9642,1.9652,1.9614,1.9639,2019599990.0
2008-10-09 11:54:00,1.9644,1.9669,1.9643,1.9669,2019599990.0
2008-10-09 11:55:00,1.9668,1.9674,1.9658,1.9666,2019599990.0
2008-10-09 11:56:00,1.9667,1.9681,1.9665,1.9677,2019599990.0
2008-10-09 11:57:00,1.9675,1.9676,1.9646,1.9661,2019599990.0
2008-10-09 11:58:00,1.9662,1.9671,1.9651,1.9661,2019599990.0
2008-10-09 11:59:00,1.966,1.9661,1.9643,1.9645,2019599990.0
2008-10-09 12:00:00,1.9647,1.9661,1.9628,1.9634,2019599990.0
2008-10-09 12:01:00,1.9635,1.9635,1.9592,1.96,2019599990.0
2008-10-09 12:02:00,1.9593,1.9615,1.9587,1.96,2019599990.0
2008-10-09 12:03:00,1.9601,1.9614,1.953,1.9557,2019599990.0
2008-10-09 12:04:00,1.9575,1.9604,1.9559,1.958,2019599990.0
2008-10-09 12:05:00,1.9582,1.9584,1.9554,1.9567,2019599990.0
2008-10-09 12:06:00,1.9569,1.9577,1.9551,1.9563,2019599990.0
2008-10-09 12:07:00,1.9564,1.9564,1.9513,1.9518,2019599990.0
2008-10-09 12:08:00,1.952,1.955,1.9511,1.9546,2019599990.0
2008-10-09 12:09:00,1.9549,1.9557,1.954,1.9557,2019599990.0
2008-10-09 12:10:00,1.9555,1.9565,1.9554,1.9565,2019599990.0
2008-10-09 12:11:00,1.9562,1.9613,1.9559,1.959,2019599990.0
2008-10-09 12:12:00,1.9595,1.9601,1.9583,1.9583,2019599990.0
2008-10-09 12:13:00,1.9584,1.9601,1.9583,1.9595,2019599990.0
2008-10-09 12:14:00,1.9594,1.963,1.9594,1.963,2019599990.0
2008-10-09 12:15:00,1.9632,1.9661,1.9624,1.9661,2019599990.0
2008-10-09 12:16:00,1.9659,1.9676,1.9633,1.965,2019599990.0
2008-10-09 12:17:00,1.9651,1.9656,1.9618,1.9626,2019599990.0
2008-10-09 12:18:00,1.9627,1.963,1.9599,1.9599,2019599990.0
2008-10-09 12:19:00,1.96,1.9604,1.9569,1.9569,2019599990.0
2008-10-09 12:20:00,1.9572,1.9586,1.9569,1.9582,2019599990.0
2008-10-09 12:21:00,1.9581,1.9608,1.9569,1.9608,2019599990.0
2008-10-09 12:22:00,1.9606,1.9629,1.9599,1.9611,2019599990.0
2008-10-09 12:23:00,1.961,1.9637,1.9607,1.9635,2019599990.0
2008-10-09 12:24:00,1.9629,1.9648,1.9622,1.9639,2019599990.0
2008-10-09 12:25:00,1.9631,1.9636,1.9618,1.9618,2019599990.0
2008-10-09 12:26:00,1.9619,1.9659,1.9619,1.9653,2019599990.0
2008-10-09 12:27:00,1.9654,1.9674,1.9644,1.9644,2019599990.0
2008-10-09 12:28:00,1.9642,1.9653,1.9634,1.9643,2019599990.0
2008-10-09 12:29:00,1.9646,1.9654,1.958,1.962,2019599990.0
2008-10-09 12:30:00,1.9621,1.9644,1.9613,1.9636,2019599990.0
2008-10-09 12:31:00,1.9637,1.9667,1.9626,1.9667,2019599990.0
2008-10-09 12:32:00,1.9668,1.9676,1.966,1.9665,2019599990.0
2008-10-09 12:33:00,1.9663,1.9686,1.9657,1.9659,2019599990.0
2008-10-09 12:34:00,1.9657,1.9675,1.9653,1.9674,2019599990.0
2008-10-09 12:35:00,1.9673,1.9681,1.9662,1.9681,2019599990.0
2008-10-09 12:36:00,1.9679,1.9704,1.9674,1.9704,2019599990.0
2008-10-09 12:37:00,1.9702,1.9772,1.9702,1.9717,2019599990.0
2008-10-09 12:38:00,1.9716,1.972,1.9675,1.9711,2019599990.0
2008-10-09 12:39:00,1.971,1.9711,1.9671,1.9676,2019599990.0
2008-10-09 12:40:00,1.9673,1.9685,1.9672,1.9676,2019599990.0
2008-10-09 12:41:00,1.9674,1.9694,1.9665,1.9694,2019599990.0
2008-10-09 12:42:00,1.9693,1.9693,1.9676,1.968,2019599990.0
2008-10-09 12:43:00,1.9679,1.9692,1.9679,1.9684,2019599990.0
2008-10-09 12:44:00,1.9682,1.9684,1.9672,1.9676,2019599990.0
2008-10-09 12:45:00,1.9681,1.9684,1.9659,1.9683,2019599990.0
2008-10-09 12:46:00,1.9682,1.9685,1.9671,1.9676,2019599990.0
2008-10-09 12:47:00,1.96715,1.96785,1.96715,1.9675,2019599990.0
2008-10-09 12:48:00,1.9677,1.9678,1.9668,1.9673,2080200002.0
2008-10-09 12:49:00,1.9674,1.9685,1.9663,1.9682,2080200002.0
2008-10-09 12:50:00,1.968,1.968,1.9668,1.9669,2080200002.0
2008-10-09 12:51:00,1.9668,1.9681,1.9649,1.9649,2080200002.0
2008-10-09 12:52:00,1.9656,1.9667,1.9637,1.9642,2080200002.0
2008-10-09 12:53:00,1.9639,1.9639,1.9612,1.9623,2080200002.0
2008-10-09 12:54:00,1.9622,1.9635,1.9605,1.9607,2080200002.0
2008-10-09 12:55:00,1.9608,1.9608,1.9531,1.95785,2080200002.0
2008-10-09 12:56:00,1.9578,1.9588,1.9552,1.9571,1707500013.0
2008-10-09 12:57:00,1.9568,1.9588,1.9561,1.9586,1707500013.0
2008-10-09 12:58:00,1.9585,1.9603,1.9584,1.96,1707500013.0
2008-10-09 12:59:00,1.9599,1.9601,1.9591,1.96,1707500013.0
2008-10-09 13:00:00,1.9599,1.963,1.9596,1.9617,1707500013.0
2008-10-09 13:01:00,1.9628,1.9631,1.96,1.9614,1707500013.0
2008-10-09 13:02:00,1.96045,1.9614,1.9602,1.96115,1707500013.0
2008-10-09 13:03:00,1.9611,1.9613,1.95855,1.95985,1965099988.0
2008-10-09 13:04:00,1.95995,1.9618,1.95995,1.96155,1727700016.0
2008-10-09 13:05:00,1.9616,1.962,1.9602,1.9604,1239399983.0
2008-10-09 13:06:00,1.9605,1.9618,1.9602,1.9612,1239399983.0
2008-10-09 13:07:00,1.9619,1.962,1.9599,1.9615,1239399983.0
2008-10-09 13:08:00,1.9617,1.963,1.961,1.9615,1239399983.0
2008-10-09 13:09:00,1.9614,1.9627,1.9571,1.9576,1239399983.0
2008-10-09 13:10:00,1.9575,1.9608,1.9566,1.96,1239399983.0
2008-10-09 13:11:00,1.9599,1.9609,1.9595,1.9605,1239399983.0
2008-10-09 13:12:00,1.9603,1.9607,1.9595,1.9599,1239399983.0
2008-10-09 13:13:00,1.9598,1.9619,1.9572,1.9619,1239399983.0
2008-10-09 13:14:00,1.9621,1.9628,1.96,1.9602,1239399983.0
2008-10-09 13:15:00,1.9612,1.9618,1.9592,1.9618,1239399983.0
2008-10-09 13:16:00,1.96155,1.96155,1.9594,1.9596,1239399983.0
2008-10-09 13:17:00,1.9595,1.9638,1.9592,1.9638,2092800022.0
2008-10-09 13:18:00,1.9637,1.9637,1.9592,1.9614,2092800022.0
2008-10-09 13:19:00,1.9615,1.9631,1.9604,1.9611,2092800022.0
2008-10-09 13:20:00,1.9608,1.9617,1.9604,1.9616,2092800022.0
2008-10-09 13:21:00,1.9617,1.9621,1.9608,1.9614,2092800022.0
2008-10-09 13:22:00,1.9618,1.9632,1.961,1.9629,2092800022.0
2008-10-09 13:23:00,1.963,1.9635,1.962,1.9623,2092800022.0
2008-10-09 13:24:00,1.9624,1.9634,1.9605,1.9606,2092800022.0
2008-10-09 13:25:00,1.9607,1.9611,1.9587,1.9594,2092800022.0
2008-10-09 13:26:00,1.9592,1.961,1.9592,1.9607,2092800022.0
2008-10-09 13:27:00,1.9606,1.9636,1.9599,1.96,2092800022.0
2008-10-09 13:28:00,1.9604,1.9608,1.9563,1.9578,2092800022.0
2008-10-09 13:29:00,1.9582,1.9585,1.9555,1.9558,2092800022.0
2008-10-09 13:30:00,1.9557,1.957,1.9553,1.9567,2092800022.0
2008-10-09 13:31:00,1.9565,1.9569,1.9535,1.9535,2092800022.0
2008-10-09 13:32:00,1.9549,1.9566,1.954,1.9555,2092800022.0
2008-10-09 13:33:00,1.9554,1.9556,1.9536,1.9538,2092800022.0
2008-10-09 13:34:00,1.9536,1.9539,1.9527,1.9532,2092800022.0
2008-10-09 13:35:00,1.9531,1.9531,1.948,1.948,2092800022.0
2008-10-09 13:36:00,1.9475,1.9491,1.9472,1.9487,2092800022.0
2008-10-09 13:37:00,1.9486,1.9499,1.9481,1.9497,2092800022.0
2008-10-09 13:38:00,1.9501,1.9522,1.9494,1.9518,2092800022.0
2008-10-09 13:39:00,1.9519,1.9534,1.9513,1.9531,2092800022.0
2008-10-09 13:40:00,1.9533,1.9544,1.9505,1.9505,2092800022.0
2008-10-09 13:41:00,1.9504,1.9505,1.9463,1.9463,2092800022.0
2008-10-09 13:42:00,1.9457,1.9501,1.9403,1.948,2092800022.0
2008-10-09 13:43:00,1.9483,1.9503,1.9468,1.9502,2092800022.0
2008-10-09 13:44:00,1.9501,1.9501,1.9465,1.9486,2092800022.0
2008-10-09 13:45:00,1.9484,1.9494,1.94825,1.9484,2092800022.0
2008-10-09 13:46:00,1.9481,1.9481,1.9436,1.9437,1995399993.0
2008-10-09 13:47:00,1.9436,1.9455,1.9435,1.9453,1995399993.0
2008-10-09 13:48:00,1.9454,1.9459,1.9441,1.9447,1995399993.0
2008-10-09 13:49:00,1.94525,1.9462,1.94405,1.9453,1995399993.0
2008-10-09 13:50:00,1.9453,1.94665,1.9453,1.946,1794700007.0
2008-10-09 13:51:00,1.9461,1.9481,1.9452,1.9461,1082500003.0
2008-10-09 13:52:00,1.9464,1.9467,1.9442,1.9449,1082500003.0
2008-10-09 13:53:00,1.9444,1.945,1.9432,1.9441,1082500003.0
2008-10-09 13:54:00,1.945,1.9459,1.945,1.9451,1082500003.0
2008-10-09 13:55:00,1.9451,1.9476,1.945,1.9471,1950799974.0
2008-10-09 13:56:00,1.947,1.9485,1.9468,1.9485,1950799974.0
2008-10-09 13:57:00,1.9475,1.9492,1.9475,1.9492,1950799974.0
2008-10-09 13:58:00,1.9492,1.9528,1.9488,1.9517,888999993.0
2008-10-09 13:59:00,1.9519,1.9521,1.9501,1.951,888999993.0
2008-10-09 14:00:00,1.9507,1.9526,1.9501,1.9506,888999993.0
2008-10-09 14:01:00,1.95015,1.95105,1.9501,1.9504,888999993.0
2008-10-09 14:02:00,1.9504,1.9519,1.9494,1.9515,934799994.0
2008-10-09 14:03:00,1.9514,1.9521,1.9508,1.9521,934799994.0
2008-10-09 14:04:00,1.9522,1.956,1.9521,1.9542,934799994.0
2008-10-09 14:05:00,1.9537,1.9537,1.9535,1.9535,934799994.0
2008-10-09 14:06:00,1.9532,1.9533,1.9517,1.9527,1393400001.0
2008-10-09 14:07:00,1.95265,1.9527,1.9523,1.9525,1393400001.0
2008-10-09 14:08:00,1.9518,1.9522,1.9499,1.9509,1667099986.0
2008-10-09 14:09:00,1.951,1.9518,1.9499,1.9502,1667099986.0
2008-10-09 14:10:00,1.9501,1.9504,1.9473,1.9477,1667099986.0
2008-10-09 14:11:00,1.9473,1.9518,1.947,1.9514,1667099986.0
2008-10-09 14:12:00,1.9513,1.953,1.9504,1.9505,1667099986.0
2008-10-09 14:13:00,1.9509,1.951,1.9494,1.9495,1667099986.0
2008-10-09 14:14:00,1.9494,1.9506,1.949,1.9503,1667099986.0
2008-10-09 14:15:00,1.9502,1.9514,1.9502,1.951,1667099986.0
2008-10-09 14:16:00,1.9508,1.9525,1.9506,1.9525,1667099986.0
2008-10-09 14:17:00,1.9516,1.9518,1.9491,1.9502,1667099986.0
2008-10-09 14:18:00,1.9503,1.9503,1.9462,1.9487,1667099986.0
2008-10-09 14:19:00,1.9493,1.9496,1.9475,1.948,1667099986.0
2008-10-09 14:20:00,1.9479,1.9481,1.9456,1.9457,1667099986.0
2008-10-09 14:21:00,1.9458,1.948,1.9456,1.9474,1667099986.0
2008-10-09 14:22:00,1.9476,1.9476,1.94505,1.9452,1667099986.0
2008-10-09 14:23:00,1.944,1.9449,1.943,1.9436,1706699992.0
2008-10-09 14:24:00,1.9428,1.9431,1.941,1.9426,1706699992.0
2008-10-09 14:25:00,1.9427,1.9437,1.9417,1.9421,1706699992.0
2008-10-09 14:26:00,1.942,1.9441,1.9418,1.9432,1706699992.0
2008-10-09 14:27:00,1.9435,1.94385,1.9434,1.9436,1706699992.0
2008-10-09 14:28:00,1.9437,1.9438,1.943,1.9435,1978800035.0
2008-10-09 14:29:00,1.9436,1.9442,1.9418,1.9429,1978800035.0
2008-10-09 14:30:00,1.9428,1.9432,1.9405,1.9418,1978800035.0
2008-10-09 14:31:00,1.9419,1.9444,1.9395,1.9402,1978800035.0
2008-10-09 14:32:00,1.9401,1.944,1.94,1.9438,1978800035.0
2008-10-09 14:33:00,1.9435,1.9451,1.9428,1.9448,1978800035.0
2008-10-09 14:34:00,1.9447,1.9448,1.9436,1.9438,1978800035.0
2008-10-09 14:35:00,1.9439,1.9453,1.9417,1.9432,1978800035.0
2008-10-09 14:36:00,1.9433,1.945,1.9426,1.9439,1978800035.0
2008-10-09 14:37:00,1.9438,1.944,1.9408,1.9412,1978800035.0
2008-10-09 14:38:00,1.9415,1.9415,1.9415,1.9415,1978800035.0
2008-10-09 14:39:00,1.9407,1.9407,1.9381,1.939,1260500003.0
2008-10-09 14:40:00,1.9385,1.9389,1.935,1.9378,1260500003.0
2008-10-09 14:41:00,1.9377,1.9394,1.9367,1.9379,1260500003.0
2008-10-09 14:42:00,1.9378,1.9383,1.932,1.9322,1260500003.0
2008-10-09 14:43:00,1.9325,1.9339,1.9324,1.9324,1260500003.0
2008-10-09 14:44:00,1.9323,1.9333,1.9293,1.9311,1260500003.0
2008-10-09 14:45:00,1.9312,1.9314,1.9288,1.9304,1260500003.0
2008-10-09 14:46:00,1.9303,1.9308,1.9276,1.9296,1260500003.0
2008-10-09 14:47:00,1.9297,1.9344,1.9297,1.9344,1260500003.0
2008-10-09 14:48:00,1.9343,1.9344,1.9312,1.9317,1260500003.0
2008-10-09 14:49:00,1.9315,1.9317,1.9278,1.929,1260500003.0
2008-10-09 14:50:00,1.9285,1.9286,1.9254,1.9263,1260500003.0
2008-10-09 14:51:00,1.9264,1.9274,1.9252,1.9252,1260500003.0
2008-10-09 14:52:00,1.9253,1.9262,1.9245,1.9249,1260500003.0
2008-10-09 14:53:00,1.9248,1.9301,1.9237,1.9282,1260500003.0
2008-10-09 14:54:00,1.9286,1.9296,1.9274,1.9282,1260500003.0
2008-10-09 14:55:00,1.9281,1.9295,1.9262,1.9272,1260500003.0
2008-10-09 14:56:00,1.9274,1.9288,1.9263,1.9288,1260500003.0
2008-10-09 14:57:00,1.9289,1.9299,1.9276,1.9293,1260500003.0
2008-10-09 14:58:00,1.9295,1.9319,1.9287,1.9314,1260500003.0
2008-10-09 14:59:00,1.9313,1.933,1.9309,1.9315,1260500003.0
2008-10-09 15:00:00,1.9313,1.9316,1.9283,1.9289,1260500003.0
2008-10-09 15:01:00,1.9288,1.9296,1.9261,1.9273,1260500003.0
2008-10-09 15:02:00,1.9274,1.9274,1.9249,1.9256,1260500003.0
2008-10-09 15:03:00,1.9257,1.9264,1.9245,1.926,1260500003.0
2008-10-09 15:04:00,1.9259,1.9302,1.9251,1.9301,1260500003.0
2008-10-09 15:05:00,1.93,1.9304,1.9262,1.9266,1260500003.0
2008-10-09 15:06:00,1.9265,1.93,1.9255,1.9293,1260500003.0
2008-10-09 15:07:00,1.9298,1.9298,1.9272,1.9285,1260500003.0
2008-10-09 15:08:00,1.9286,1.9289,1.928,1.9283,1260500003.0
2008-10-09 15:09:00,1.9284,1.9298,1.9283,1.9285,1260500003.0
2008-10-09 15:10:00,1.9284,1.9298,1.9276,1.9281,1260500003.0
2008-10-09 15:11:00,1.9282,1.9282,1.92735,1.9275,1260500003.0
2008-10-09 15:12:00,1.9275,1.92775,1.9262,1.9266,1978299988.0
2008-10-09 15:13:00,1.9268,1.9268,1.9249,1.9251,2044899995.0
2008-10-09 15:14:00,1.9254,1.9264,1.925,1.9263,2044899995.0
2008-10-09 15:15:00,1.9265,1.9265,1.9245,1.9248,2044899995.0
2008-10-09 15:16:00,1.9247,1.92505,1.9238,1.92395,2044899995.0
2008-10-09 15:17:00,1.9238,1.9248,1.9231,1.9241,1917700002.0
2008-10-09 15:18:00,1.924,1.9248,1.9237,1.9247,1917700002.0
2008-10-09 15:19:00,1.9248,1.925,1.9233,1.9236,1917700002.0
2008-10-09 15:20:00,1.9237,1.9244,1.9221,1.9222,1917700002.0
2008-10-09 15:21:00,1.92235,1.9233,1.92235,1.9231,1917700002.0
2008-10-09 15:22:00,1.9231,1.9237,1.9231,1.9237,2026099994.0
2008-10-09 15:23:00,1.924,1.924,1.9208,1.9228,2026099994.0
2008-10-09 15:24:00,1.9227,1.9234,1.9221,1.9224,2026099994.0
2008-10-09 15:25:00,1.9225,1.9248,1.9216,1.9243,2026099994.0
2008-10-09 15:26:00,1.9242,1.9251,1.924,1.9244,2026099994.0
2008-10-09 15:27:00,1.9245,1.9252,1.9242,1.9248,2026099994.0
2008-10-09 15:28:00,1.9249,1.9267,1.9241,1.9259,2026099994.0
2008-10-09 15:29:00,1.926,1.9267,1.9248,1.9261,2026099994.0
2008-10-09 15:30:00,1.926,1.9276,1.9259,1.9273,2026099994.0
2008-10-09 15:31:00,1.9272,1.9276,1.9261,1.9273,2026099994.0
2008-10-09 15:32:00,1.9272,1.9272,1.9243,1.9265,2026099994.0
2008-10-09 15:33:00,1.9261,1.9271,1.9235,1.9246,2026099994.0
2008-10-09 15:34:00,1.9247,1.9264,1.9244,1.9264,2026099994.0
2008-10-09 15:35:00,1.9263,1.9265,1.9239,1.9247,2026099994.0
2008-10-09 15:36:00,1.9246,1.9251,1.9229,1.9238,2026099994.0
2008-10-09 15:37:00,1.9239,1.9259,1.9226,1.9235,2026099994.0
2008-10-09 15:38:00,1.9237,1.9254,1.9227,1.9252,2026099994.0
2008-10-09 15:39:00,1.9253,1.9257,1.9246,1.9256,2026099994.0
2008-10-09 15:40:00,1.9255,1.9258,1.9248,1.9251,2026099994.0
2008-10-09 15:41:00,1.9249,1.9251,1.9218,1.9227,2026099994.0
2008-10-09 15:42:00,1.9222,1.9227,1.9197,1.9198,2026099994.0
2008-10-09 15:43:00,1.9197,1.9212,1.9187,1.9195,2026099994.0
2008-10-09 15:44:00,1.9197,1.9217,1.9195,1.9215,2026099994.0
2008-10-09 15:45:00,1.9212,1.924,1.9206,1.9224,2026099994.0
2008-10-09 15:46:00,1.9225,1.9235,1.922,1.9234,2026099994.0
2008-10-09 15:47:00,1.9235,1.9272,1.9235,1.9268,2026099994.0
2008-10-09 15:48:00,1.9265,1.9275,1.9253,1.9274,2026099994.0
2008-10-09 15:49:00,1.9271,1.9284,1.9259,1.9276,2026099994.0
2008-10-09 15:50:00,1.9277,1.9299,1.9265,1.927,2026099994.0
2008-10-09 15:51:00,1.9272,1.9279,1.9261,1.9277,2026099994.0
2008-10-09 15:52:00,1.9274,1.9283,1.9269,1.9278,2026099994.0
2008-10-09 15:53:00,1.9279,1.9282,1.926,1.9268,2026099994.0
2008-10-09 15:54:00,1.9265,1.928,1.9261,1.9272,2026099994.0
2008-10-09 15:55:00,1.9271,1.9298,1.9249,1.9298,2026099994.0
2008-10-09 15:56:00,1.9305,1.9322,1.9299,1.9312,2026099994.0
2008-10-09 15:57:00,1.9314,1.9329,1.9305,1.9322,2026099994.0
2008-10-09 15:58:00,1.9329,1.9331,1.9307,1.9319,2026099994.0
2008-10-09 15:59:00,1.932,1.9348,1.9318,1.9338,2026099994.0
2008-10-09 16:00:00,1.9337,1.937,1.9329,1.9355,2026099994.0
2008-10-09 16:01:00,1.9356,1.9365,1.9336,1.9353,2026099994.0
2008-10-09 16:02:00,1.9351,1.9369,1.934,1.9362,2026099994.0
2008-10-09 16:03:00,1.9361,1.94,1.9361,1.9369,2026099994.0
2008-10-09 16:04:00,1.937,1.937,1.9348,1.9353,2026099994.0
2008-10-09 16:05:00,1.9354,1.937,1.9341,1.9357,2026099994.0
2008-10-09 16:06:00,1.9356,1.9359,1.9335,1.9358,2026099994.0
2008-10-09 16:07:00,1.9357,1.9386,1.9357,1.9367,2026099994.0
2008-10-09 16:08:00,1.9374,1.9395,1.9366,1.9393,2026099994.0
2008-10-09 16:09:00,1.9394,1.9417,1.9378,1.9382,2026099994.0
2008-10-09 16:10:00,1.9383,1.9394,1.9365,1.937,2026099994.0
2008-10-09 16:11:00,1.9369,1.9374,1.9335,1.9335,2026099994.0
2008-10-09 16:12:00,1.9336,1.9345,1.932,1.9329,2026099994.0
2008-10-09 16:13:00,1.9328,1.9336,1.9314,1.9326,2026099994.0
2008-10-09 16:14:00,1.9327,1.9341,1.9319,1.9339,2026099994.0
2008-10-09 16:15:00,1.934,1.9358,1.9334,1.9348,2026099994.0
2008-10-09 16:16:00,1.9354,1.9373,1.9331,1.9368,2026099994.0
2008-10-09 16:17:00,1.9369,1.9372,1.934,1.9362,2026099994.0
2008-10-09 16:18:00,1.9364,1.9375,1.9354,1.936,2026099994.0
2008-10-09 16:19:00,1.9362,1.9394,1.9356,1.9372,2026099994.0
2008-10-09 16:20:00,1.9377,1.9392,1.937,1.9377,2026099994.0
2008-10-09 16:21:00,1.938,1.9403,1.9373,1.9377,2026099994.0
2008-10-09 16:22:00,1.9378,1.942,1.9368,1.9397,2026099994.0
2008-10-09 16:23:00,1.9392,1.9411,1.9386,1.94,2026099994.0
2008-10-09 16:24:00,1.9402,1.9419,1.9397,1.9414,2026099994.0
2008-10-09 16:25:00,1.9418,1.9443,1.941,1.944,2026099994.0
2008-10-09 16:26:00,1.9439,1.947,1.9432,1.9441,2026099994.0
2008-10-09 16:27:00,1.944,1.946,1.9433,1.9436,2026099994.0
2008-10-09 16:28:00,1.9437,1.9454,1.9425,1.9454,2026099994.0
2008-10-09 16:29:00,1.9455,1.9473,1.9453,1.947,2026099994.0
2008-10-09 16:30:00,1.9466,1.9477,1.9455,1.9458,2026099994.0
2008-10-09 16:31:00,1.9459,1.9461,1.9445,1.945,2026099994.0
2008-10-09 16:32:00,1.9449,1.947,1.9444,1.9459,2026099994.0
2008-10-09 16:33:00,1.946,1.948,1.9443,1.948,2026099994.0
2008-10-09 16:34:00,1.9479,1.9481,1.9462,1.9474,2026099994.0
2008-10-09 16:35:00,1.9476,1.948,1.9471,1.9478,2026099994.0
2008-10-09 16:36:00,1.9475,1.9477,1.9438,1.9442,2026099994.0
2008-10-09 16:37:00,1.944,1.9469,1.9428,1.946,2026099994.0
2008-10-09 16:38:00,1.9462,1.9481,1.946,1.9476,2026099994.0
2008-10-09 16:39:00,1.9475,1.9487,1.9473,1.9481,2026099994.0
2008-10-09 16:40:00,1.9484,1.94845,1.94775,1.94815,2026099994.0
2008-10-09 16:41:00,1.9484,1.9495,1.948,1.9488,1490300021.0
2008-10-09 16:42:00,1.9486,1.9492,1.9471,1.9471,1490300021.0
2008-10-09 16:43:00,1.9469,1.9474,1.9457,1.947,1490300021.0
2008-10-09 16:44:00,1.9472,1.9502,1.9467,1.9492,1490300021.0
2008-10-09 16:45:00,1.9489,1.9506,1.9487,1.9493,1490300021.0
2008-10-09 16:46:00,1.949,1.9497,1.948,1.9485,1490300021.0
2008-10-09 16:47:00,1.9484,1.952,1.9478,1.9487,1490300021.0
2008-10-09 16:48:00,1.9486,1.9495,1.9468,1.9471,1490300021.0
2008-10-09 16:49:00,1.947,1.9477,1.944,1.9447,1490300021.0
2008-10-09 16:50:00,1.9448,1.9454,1.9439,1.9452,1490300021.0
2008-10-09 16:51:00,1.9454,1.9501,1.9454,1.95,1490300021.0
2008-10-09 16:52:00,1.9499,1.9504,1.9475,1.9483,1490300021.0
2008-10-09 16:53:00,1.9484,1.9496,1.947,1.9496,1490300021.0
2008-10-09 16:54:00,1.9499,1.9499,1.9467,1.9469,1490300021.0
2008-10-09 16:55:00,1.9468,1.9481,1.9451,1.9452,1490300021.0
2008-10-09 16:56:00,1.9456,1.9466,1.9453,1.9465,1490300021.0
2008-10-09 16:57:00,1.9467,1.9474,1.9453,1.9455,1490300021.0
2008-10-09 16:58:00,1.9453,1.9504,1.9435,1.949,1490300021.0
2008-10-09 16:59:00,1.9489,1.9489,1.9424,1.9426,1490300021.0
2008-10-09 17:00:00,1.9427,1.9442,1.9425,1.9434,1490300021.0
2008-10-09 17:01:00,1.9433,1.9451,1.9429,1.945,1490300021.0
2008-10-09 17:02:00,1.9449,1.9462,1.9447,1.9449,1490300021.0
2008-10-09 17:03:00,1.945,1.9473,1.9432,1.9452,1490300021.0
2008-10-09 17:04:00,1.9454,1.9471,1.9448,1.9462,1490300021.0
2008-10-09 17:05:00,1.9464,1.9528,1.9462,1.9528,1490300021.0
2008-10-09 17:06:00,1.9529,1.9539,1.9503,1.9539,1490300021.0
2008-10-09 17:07:00,1.9538,1.9543,1.9513,1.9513,1490300021.0
2008-10-09 17:08:00,1.9516,1.9518,1.9472,1.9483,1490300021.0
2008-10-09 17:09:00,1.9481,1.9487,1.9454,1.9463,1490300021.0
2008-10-09 17:10:00,1.946,1.947,1.9442,1.9443,1490300021.0
2008-10-09 17:11:00,1.9447,1.9484,1.9447,1.9481,1490300021.0
2008-10-09 17:12:00,1.9483,1.9485,1.9472,1.9477,1490300021.0
2008-10-09 17:13:00,1.9478,1.9478,1.9444,1.9447,1490300021.0
2008-10-09 17:14:00,1.945,1.946,1.9444,1.9447,1490300021.0
2008-10-09 17:15:00,1.9448,1.9449,1.9389,1.9407,1490300021.0
2008-10-09 17:16:00,1.9403,1.9412,1.9372,1.9407,1490300021.0
2008-10-09 17:17:00,1.9409,1.9477,1.9407,1.9454,1490300021.0
2008-10-09 17:18:00,1.9453,1.9463,1.943,1.9431,1490300021.0
2008-10-09 17:19:00,1.943,1.9457,1.9426,1.9426,1490300021.0
2008-10-09 17:20:00,1.9423,1.9451,1.9422,1.9446,1490300021.0
2008-10-09 17:21:00,1.9445,1.9453,1.9424,1.9447,1490300021.0
2008-10-09 17:22:00,1.9446,1.9446,1.942,1.9423,1490300021.0
2008-10-09 17:23:00,1.9436,1.94375,1.9425,1.9433,1490300021.0
2008-10-09 17:24:00,1.9436,1.9453,1.9428,1.945,582300007.0
2008-10-09 17:25:00,1.9451,1.9454,1.9429,1.9439,582300007.0
2008-10-09 17:26:00,1.944,1.9468,1.9434,1.9468,582300007.0
2008-10-09 17:27:00,1.9469,1.9501,1.9443,1.9501,582300007.0
2008-10-09 17:28:00,1.9497,1.9522,1.9496,1.9516,582300007.0
2008-10-09 17:29:00,1.9515,1.9515,1.948,1.9481,582300007.0
2008-10-09 17:30:00,1.9478,1.9499,1.9463,1.9495,582300007.0
2008-10-09 17:31:00,1.9491,1.9498,1.9482,1.9495,582300007.0
2008-10-09 17:32:00,1.9496,1.9516,1.9496,1.9515,582300007.0
2008-10-09 17:33:00,1.9517,1.9517,1.95,1.9501,582300007.0
2008-10-09 17:34:00,1.9505,1.9533,1.9499,1.953,582300007.0
2008-10-09 17:35:00,1.9532,1.954,1.9518,1.952,582300007.0
2008-10-09 17:36:00,1.9519,1.9534,1.9491,1.9492,582300007.0
2008-10-09 17:37:00,1.9481,1.9486,1.9456,1.9463,582300007.0
2008-10-09 17:38:00,1.9464,1.9466,1.9449,1.946,582300007.0
2008-10-09 17:39:00,1.9448,1.9458,1.9396,1.9416,582300007.0
2008-10-09 17:40:00,1.9419,1.9434,1.9418,1.9428,582300007.0
2008-10-09 17:41:00,1.9429,1.9436,1.9403,1.9427,582300007.0
2008-10-09 17:42:00,1.9426,1.9431,1.9397,1.9403,582300007.0
2008-10-09 17:43:00,1.9402,1.9426,1.9396,1.9426,582300007.0
2008-10-09 17:44:00,1.9428,1.9428,1.9387,1.9396,582300007.0
2008-10-09 17:45:00,1.9397,1.9406,1.9389,1.9395,582300007.0
2008-10-09 17:46:00,1.9394,1.9395,1.936,1.9368,582300007.0
2008-10-09 17:47:00,1.9361,1.9372,1.9353,1.9367,582300007.0
2008-10-09 17:48:00,1.9366,1.9368,1.9356,1.9364,582300007.0
2008-10-09 17:49:00,1.9365,1.9392,1.9365,1.9381,582300007.0
2008-10-09 17:50:00,1.937,1.94,1.9361,1.9399,582300007.0
2008-10-09 17:51:00,1.94,1.9416,1.9383,1.9413,582300007.0
2008-10-09 17:52:00,1.9414,1.9414,1.9366,1.9379,582300007.0
2008-10-09 17:53:00,1.9375,1.9389,1.9373,1.9386,582300007.0
2008-10-09 17:54:00,1.9384,1.9417,1.9384,1.941,582300007.0
2008-10-09 17:55:00,1.9409,1.9433,1.9407,1.9429,582300007.0
2008-10-09 17:56:00,1.943,1.9451,1.9427,1.9439,582300007.0
2008-10-09 17:57:00,1.9438,1.9453,1.9424,1.9451,582300007.0
2008-10-09 17:58:00,1.9453,1.948,1.9439,1.9451,582300007.0
2008-10-09 17:59:00,1.9452,1.9453,1.9437,1.9446,582300007.0
2008-10-09 18:00:00,1.9445,1.9471,1.9445,1.9471,582300007.0
2008-10-09 18:01:00,1.947,1.9486,1.9466,1.9473,582300007.0
2008-10-09 18:02:00,1.9474,1.9483,1.9469,1.9477,582300007.0
2008-10-09 18:03:00,1.9476,1.9477,1.9461,1.9467,582300007.0
2008-10-09 18:04:00,1.9466,1.9473,1.9444,1.9445,582300007.0
2008-10-09 18:05:00,1.9441,1.9453,1.943,1.9435,582300007.0
2008-10-09 18:06:00,1.9433,1.9459,1.943,1.9443,582300007.0
2008-10-09 18:07:00,1.9444,1.9457,1.9443,1.9452,582300007.0
2008-10-09 18:08:00,1.9451,1.9455,1.9434,1.9436,582300007.0
2008-10-09 18:09:00,1.9437,1.9446,1.9417,1.9425,582300007.0
2008-10-09 18:10:00,1.9426,1.9436,1.9423,1.9435,582300007.0
2008-10-09 18:11:00,1.9428,1.9452,1.9428,1.9442,582300007.0
2008-10-09 18:12:00,1.9441,1.9442,1.9432,1.9432,582300007.0
2008-10-09 18:13:00,1.9437,1.9442,1.943,1.9434,582300007.0
2008-10-09 18:14:00,1.9416,1.9416,1.9391,1.941,582300007.0
2008-10-09 18:15:00,1.942,1.9432,1.941,1.9412,582300007.0
2008-10-09 18:16:00,1.9414,1.9438,1.9414,1.9419,582300007.0
2008-10-09 18:17:00,1.9425,1.9427,1.9424,1.9424,582300007.0
2008-10-09 18:18:00,1.9424,1.9434,1.9419,1.9433,1956199946.0
2008-10-09 18:19:00,1.9432,1.9439,1.9427,1.9431,1956199946.0
2008-10-09 18:20:00,1.943,1.946,1.9426,1.946,1956199946.0
2008-10-09 18:21:00,1.9459,1.9467,1.9455,1.9457,1956199946.0
2008-10-09 18:22:00,1.9456,1.9465,1.9448,1.9448,1956199946.0
2008-10-09 18:23:00,1.9447,1.9458,1.9446,1.9457,1956199946.0
2008-10-09 18:24:00,1.9458,1.9471,1.9456,1.9468,1956199946.0
2008-10-09 18:25:00,1.9469,1.9469,1.9451,1.9452,1956199946.0
2008-10-09 18:26:00,1.9453,1.9454,1.943,1.9434,1956199946.0
2008-10-09 18:27:00,1.9432,1.9436,1.9418,1.942,1956199946.0
2008-10-09 18:28:00,1.9419,1.9434,1.9418,1.9432,1956199946.0
2008-10-09 18:29:00,1.9431,1.9437,1.9431,1.9435,1956199946.0
2008-10-09 18:30:00,1.9436,1.9436,1.9427,1.9427,1956199946.0
2008-10-09 18:31:00,1.9426,1.9438,1.942,1.942,1956199946.0
2008-10-09 18:32:00,1.9421,1.9422,1.941,1.9421,1956199946.0
2008-10-09 18:33:00,1.9422,1.9435,1.942,1.9421,1956199946.0
2008-10-09 18:34:00,1.943,1.943,1.9426,1.943,1956199946.0
2008-10-09 18:35:00,1.9422,1.9425,1.9415,1.9415,2138599999.0
2008-10-09 18:36:00,1.9416,1.9427,1.9413,1.9427,2138599999.0
2008-10-09 18:37:00,1.9416,1.9434,1.9416,1.94315,2138599999.0
2008-10-09 18:38:00,1.9427,1.944,1.9427,1.9437,1787799998.0
2008-10-09 18:39:00,1.94375,1.9449,1.94375,1.9449,1787799998.0
2008-10-09 18:40:00,1.94485,1.9459,1.94435,1.9459,2043299988.0
2008-10-09 18:41:00,1.946,1.9463,1.9455,1.9455,1865799986.0
2008-10-09 18:42:00,1.9459,1.94715,1.9459,1.9471,1865799986.0
2008-10-09 18:43:00,1.9469,1.948,1.9469,1.9477,860400002.0
2008-10-09 18:44:00,1.9475,1.9475,1.9473,1.9475,860400002.0
2008-10-09 18:45:00,1.947,1.9473,1.9468,1.947,1257399997.0
2008-10-09 18:46:00,1.9471,1.9477,1.9468,1.9469,1257399997.0
2008-10-09 18:47:00,1.9472,1.9472,1.9466,1.9468,1257399997.0
2008-10-09 18:48:00,1.9469,1.9477,1.9466,1.9476,1257399997.0
2008-10-09 18:49:00,1.9476,1.94805,1.9476,1.94775,1257399997.0
2008-10-09 18:50:00,1.9478,1.9485,1.9464,1.9484,1243699989.0
2008-10-09 18:51:00,1.9482,1.94835,1.9479,1.948,1243699989.0
2008-10-09 18:52:00,1.948,1.948,1.94285,1.943,1714600011.0
2008-10-09 18:53:00,1.9442,1.9463,1.9442,1.946,1918100000.0
2008-10-09 18:54:00,1.9462,1.9462,1.94395,1.94495,1918100000.0
2008-10-09 18:55:00,1.9449,1.9453,1.944,1.9449,1692600023.0
2008-10-09 18:56:00,1.9452,1.9468,1.9452,1.946,1692600023.0
2008-10-09 18:57:00,1.9459,1.9459,1.9452,1.9456,1692600023.0
2008-10-09 18:58:00,1.9457,1.9457,1.9441,1.9445,1692600023.0
2008-10-09 18:59:00,1.9446,1.9455,1.9443,1.9446,1692600023.0
2008-10-09 19:00:00,1.9451,1.9451,1.9436,1.9436,1692600023.0
2008-10-09 19:01:00,1.9429,1.9433,1.9427,1.9432,2023400001.0
2008-10-09 19:02:00,1.9433,1.9436,1.9422,1.9429,2023400001.0
2008-10-09 19:03:00,1.9427,1.9439,1.9426,1.9437,2023400001.0
2008-10-09 19:04:00,1.9438,1.9458,1.9433,1.9456,2023400001.0
2008-10-09 19:05:00,1.9458,1.9463,1.9453,1.946,2023400001.0
2008-10-09 19:06:00,1.946,1.9462,1.9453,1.94565,2023400001.0
2008-10-09 19:07:00,1.9461,1.9468,1.9456,1.9465,1362300008.0
2008-10-09 19:08:00,1.9463,1.94735,1.946,1.94665,1362300008.0
2008-10-09 19:09:00,1.94665,1.94705,1.94585,1.9462,1920699985.0
2008-10-09 19:10:00,1.946,1.9463,1.9458,1.9459,875999992.0
2008-10-09 19:11:00,1.946,1.9464,1.9457,1.9458,875999992.0
2008-10-09 19:12:00,1.9459,1.9471,1.9459,1.947,875999992.0
2008-10-09 19:13:00,1.9471,1.9474,1.9458,1.9458,875999992.0
2008-10-09 19:14:00,1.9455,1.9461,1.9453,1.9457,875999992.0
2008-10-09 19:15:00,1.9459,1.9463,1.9447,1.9449,875999992.0
2008-10-09 19:16:00,1.945,1.9463,1.945,1.9458,875999992.0
2008-10-09 19:17:00,1.9459,1.9478,1.945,1.9456,875999992.0
2008-10-09 19:18:00,1.9457,1.94615,1.9457,1.946,875999992.0
2008-10-09 19:19:00,1.946,1.946,1.9451,1.9453,702700001.0
2008-10-09 19:20:00,1.9453,1.9457,1.9452,1.9456,781900006.0
2008-10-09 19:21:00,1.9456,1.9471,1.9456,1.946,1411500003.0
2008-10-09 19:22:00,1.946,1.94615,1.9458,1.94615,1411500003.0
2008-10-09 19:23:00,1.9461,1.9461,1.9455,1.9458,1510300002.0
2008-10-09 19:24:00,1.9458,1.94645,1.9458,1.9463,1510300002.0
2008-10-09 19:25:00,1.9465,1.9475,1.9458,1.9467,551099997.0
2008-10-09 19:26:00,1.9468,1.9471,1.9459,1.9466,551099997.0
2008-10-09 19:27:00,1.9467,1.9473,1.9458,1.9461,551099997.0
2008-10-09 19:28:00,1.946,1.9461,1.9452,1.9454,551099997.0
2008-10-09 19:29:00,1.9455,1.9458,1.9446,1.9452,551099997.0
2008-10-09 19:30:00,1.9453,1.9459,1.945,1.9458,551099997.0
2008-10-09 19:31:00,1.9459,1.9467,1.9459,1.9461,551099997.0
2008-10-09 19:32:00,1.9462,1.9468,1.9457,1.946,551099997.0
2008-10-09 19:33:00,1.9465,1.9467,1.9465,1.94655,551099997.0
2008-10-09 19:34:00,1.9466,1.9466,1.9452,1.9466,807099994.0
2008-10-09 19:35:00,1.9462,1.9462,1.9451,1.9454,807099994.0
2008-10-09 19:36:00,1.9453,1.9453,1.9451,1.9453,807099994.0
2008-10-09 19:37:00,1.9452,1.9454,1.945,1.9453,807099994.0
2008-10-09 19:38:00,1.9451,1.9451,1.9451,1.9451,807099994.0
2008-10-09 19:39:00,1.9449,1.9452,1.9445,1.9447,1323900005.0
2008-10-09 19:40:00,1.9448,1.946,1.9447,1.946,1323900005.0
2008-10-09 19:41:00,1.9461,1.9464,1.9444,1.9446,1323900005.0
2008-10-09 19:42:00,1.9448,1.9458,1.9439,1.9443,1323900005.0
2008-10-09 19:43:00,1.9444,1.945,1.9444,1.9449,1323900005.0
2008-10-09 19:44:00,1.9446,1.94505,1.9441,1.94505,1323900005.0
2008-10-09 19:45:00,1.9452,1.9469,1.9452,1.9468,736199993.0
2008-10-09 19:46:00,1.9469,1.9488,1.9468,1.9485,736199993.0
2008-10-09 19:47:00,1.9487,1.9487,1.9468,1.9468,736199993.0
2008-10-09 19:48:00,1.9464,1.9466,1.9464,1.9464,736199993.0
2008-10-09 19:49:00,1.9459,1.9465,1.9456,1.9461,2075000008.0
2008-10-09 19:50:00,1.946,1.946,1.9433,1.9434,2075000008.0
2008-10-09 19:51:00,1.9437,1.9443,1.9437,1.944,2075000008.0
2008-10-09 19:52:00,1.94405,1.94505,1.944,1.9448,2075000008.0
2008-10-09 19:53:00,1.945,1.945,1.9444,1.9446,2135299995.0
2008-10-09 19:54:00,1.9445,1.9449,1.944,1.9443,2135299995.0
2008-10-09 19:55:00,1.9444,1.9448,1.9425,1.9429,2135299995.0
2008-10-09 19:56:00,1.94265,1.94275,1.9408,1.941,2135299995.0
2008-10-09 19:57:00,1.9412,1.9415,1.9409,1.9415,622799995.0
2008-10-09 19:58:00,1.9416,1.9429,1.9408,1.9425,622799995.0
2008-10-09 19:59:00,1.9426,1.944,1.9423,1.9434,622799995.0
2008-10-09 20:00:00,1.9436,1.94365,1.9436,1.9436,622799995.0
2008-10-09 20:01:00,1.9433,1.9452,1.9426,1.9448,1892900003.0
2008-10-09 20:02:00,1.9447,1.9456,1.9441,1.9456,1892900003.0
2008-10-09 20:03:00,1.94555,1.9464,1.9454,1.9464,1892900003.0
2008-10-09 20:04:00,1.94645,1.94645,1.94435,1.9444,1416100011.0
2008-10-09 20:05:00,1.9448,1.9455,1.9447,1.9455,1587199994.0
2008-10-09 20:06:00,1.9451,1.9453,1.9448,1.9451,1587199994.0
2008-10-09 20:07:00,1.9451,1.9451,1.9438,1.94455,1762900007.0
2008-10-09 20:08:00,1.9446,1.9452,1.9444,1.9449,846400002.0
2008-10-09 20:09:00,1.9446,1.9454,1.9429,1.9432,846400002.0
2008-10-09 20:10:00,1.943,1.9441,1.9415,1.9431,846400002.0
2008-10-09 20:11:00,1.9429,1.9457,1.9429,1.9457,846400002.0
2008-10-09 20:12:00,1.9454,1.94605,1.9454,1.9458,846400002.0
2008-10-09 20:13:00,1.94585,1.9464,1.94585,1.9463,1020000011.0
2008-10-09 20:14:00,1.94635,1.94645,1.9463,1.9463,292899994.0
2008-10-09 20:15:00,1.9461,1.9462,1.945,1.945,1779900005.0
2008-10-09 20:16:00,1.9449,1.9463,1.9449,1.9462,1779900005.0
2008-10-09 20:17:00,1.9462,1.9462,1.9462,1.9462,1546299998.0
2008-10-09 20:18:00,1.9462,1.9462,1.9444,1.946,1834499986.0
2008-10-09 20:19:00,1.946,1.946,1.9458,1.9458,1185500000.0
2008-10-09 20:20:00,1.9458,1.9458,1.9458,1.9458,1521800027.0
2008-10-09 20:21:00,1.9455,1.9456,1.9443,1.9443,1809699994.0
2008-10-09 20:22:00,1.9445,1.9452,1.9443,1.9452,1809699994.0
2008-10-09 20:23:00,1.9453,1.9461,1.945,1.9456,1809699994.0
2008-10-09 20:24:00,1.9455,1.9457,1.9448,1.9449,1809699994.0
2008-10-09 20:25:00,1.9454,1.94595,1.9454,1.9459,1809699994.0
2008-10-09 20:26:00,1.94595,1.94595,1.94525,1.9455,602500005.0
2008-10-09 20:27:00,1.9446,1.9459,1.9445,1.9453,1606899988.0
2008-10-09 20:28:00,1.9454,1.9455,1.943,1.9434,1606899988.0
2008-10-09 20:29:00,1.9435,1.9436,1.9434,1.9435,1606899988.0
2008-10-09 20:30:00,1.9433,1.9455,1.9433,1.9439,1606899988.0
2008-10-09 20:31:00,1.94385,1.9446,1.9437,1.94445,1606899988.0
2008-10-09 20:32:00,1.9442,1.9457,1.9442,1.9449,780400010.0
2008-10-09 20:33:00,1.9448,1.9457,1.9444,1.9457,780400010.0
2008-10-09 20:34:00,1.9452,1.94535,1.9449,1.94535,780400010.0
2008-10-09 20:35:00,1.9454,1.94625,1.9454,1.946,1303299994.0
2008-10-09 20:36:00,1.94605,1.9476,1.946,1.9475,2062800002.0
2008-10-09 20:37:00,1.94755,1.94825,1.9474,1.94775,1578499996.0
2008-10-09 20:38:00,1.9478,1.9481,1.9478,1.948,868899999.0
2008-10-09 20:39:00,1.94795,1.94865,1.94795,1.94865,1713500004.0
2008-10-09 20:40:00,1.9484,1.94915,1.9477,1.94785,2053300007.0
2008-10-09 20:41:00,1.9483,1.9483,1.9463,1.9467,640100006.0
2008-10-09 20:42:00,1.9468,1.9472,1.9461,1.9462,640100006.0
2008-10-09 20:43:00,1.9467,1.9467,1.9467,1.9467,640100006.0
2008-10-09 20:44:00,1.9467,1.9472,1.9467,1.9472,1226400016.0
2008-10-09 20:45:00,1.94705,1.9477,1.94705,1.94735,2040299995.0
2008-10-09 20:46:00,1.9473,1.94755,1.9473,1.94755,1122600018.0
2008-10-09 20:47:00,1.9474,1.9487,1.9473,1.9483,566499985.0
2008-10-09 20:48:00,1.94855,1.94875,1.94805,1.9482,566499985.0
2008-10-09 20:49:00,1.9484,1.949,1.948,1.9489,1050499992.0
2008-10-09 20:50:00,1.9489,1.9489,1.94845,1.9485,1050499992.0
2008-10-09 20:51:00,1.9486,1.9501,1.9486,1.9501,985699993.0
2008-10-09 20:52:00,1.95,1.9512,1.9497,1.9501,985699993.0
2008-10-09 20:53:00,1.9498,1.95045,1.9498,1.9504,985699993.0
2008-10-09 20:54:00,1.9503,1.951,1.9497,1.9503,2028300000.0
2008-10-09 20:55:00,1.9509,1.9528,1.9507,1.9507,2028300000.0
2008-10-09 20:56:00,1.9508,1.9508,1.9495,1.9498,2028300000.0
2008-10-09 20:57:00,1.9497,1.9501,1.9486,1.9489,2028300000.0
2008-10-09 20:58:00,1.9488,1.9521,1.9486,1.9513,2028300000.0
2008-10-09 20:59:00,1.9516,1.9519,1.951,1.9519,2028300000.0
2008-10-09 21:00:00,1.9518,1.9541,1.951,1.9541,2028300000.0
2008-10-09 21:01:00,1.954,1.9566,1.954,1.9564,2028300000.0
2008-10-09 21:02:00,1.9563,1.9628,1.9561,1.9628,2028300000.0
2008-10-09 21:03:00,1.9626,1.9631,1.9603,1.962,2028300000.0
2008-10-09 21:04:00,1.9618,1.9625,1.9612,1.9624,2028300000.0
2008-10-09 21:05:00,1.9622,1.963,1.9596,1.9612,2028300000.0
2008-10-09 21:06:00,1.9608,1.9618,1.9599,1.9609,2028300000.0
2008-10-09 21:07:00,1.9608,1.9616,1.9601,1.9614,2028300000.0
2008-10-09 21:08:00,1.9615,1.9619,1.9596,1.9602,2028300000.0
2008-10-09 21:09:00,1.9603,1.9612,1.9584,1.96,2028300000.0
2008-10-09 21:10:00,1.9597,1.9609,1.9597,1.96,2028300000.0
2008-10-09 21:11:00,1.9599,1.9614,1.9599,1.9613,2028300000.0
2008-10-09 21:12:00,1.9612,1.9622,1.9604,1.9622,2028300000.0
2008-10-09 21:13:00,1.962,1.9655,1.962,1.9655,2028300000.0
2008-10-09 21:14:00,1.9656,1.9697,1.9656,1.9691,2028300000.0
2008-10-09 21:15:00,1.9692,1.9752,1.9692,1.9752,2028300000.0
2008-10-09 21:16:00,1.9741,1.9779,1.9736,1.9762,2028300000.0
2008-10-09 21:17:00,1.9763,1.9813,1.9761,1.9801,2028300000.0
2008-10-09 21:18:00,1.98,1.9891,1.98,1.9857,2028300000.0
2008-10-09 21:19:00,1.9849,1.9849,1.9796,1.9802,2028300000.0
2008-10-09 21:20:00,1.98,1.9821,1.9787,1.9796,2028300000.0
2008-10-09 21:21:00,1.9797,1.9823,1.9797,1.9799,2028300000.0
2008-10-09 21:22:00,1.9803,1.9837,1.9777,1.9779,2028300000.0
2008-10-09 21:23:00,1.9777,1.9779,1.9742,1.9743,2028300000.0
2008-10-09 21:24:00,1.9749,1.975,1.972,1.9734,2028300000.0
2008-10-09 21:25:00,1.9732,1.9736,1.9715,1.9731,2028300000.0
2008-10-09 21:26:00,1.9732,1.9737,1.9706,1.9712,2028300000.0
2008-10-09 21:27:00,1.9708,1.9725,1.9706,1.9707,2028300000.0
2008-10-09 21:28:00,1.9703,1.9722,1.9693,1.9717,2028300000.0
2008-10-09 21:29:00,1.9718,1.9723,1.97,1.9707,2028300000.0
2008-10-09 21:30:00,1.9704,1.9752,1.9704,1.9737,2028300000.0
2008-10-09 21:31:00,1.9743,1.9748,1.9732,1.9735,2028300000.0
2008-10-09 21:32:00,1.9728,1.9733,1.9692,1.9711,2028300000.0
2008-10-09 21:33:00,1.9712,1.9732,1.9708,1.9725,2028300000.0
2008-10-09 21:34:00,1.9726,1.9752,1.9722,1.974,2028300000.0
2008-10-09 21:35:00,1.9738,1.9759,1.9732,1.9754,2028300000.0
2008-10-09 21:36:00,1.975,1.9767,1.9744,1.9766,2028300000.0
2008-10-09 21:37:00,1.9764,1.9812,1.9762,1.9805,2028300000.0
2008-10-09 21:38:00,1.9802,1.9807,1.9782,1.9797,2028300000.0
2008-10-09 21:39:00,1.9799,1.9828,1.9799,1.9824,2028300000.0
2008-10-09 21:40:00,1.9823,1.9849,1.9818,1.9849,2028300000.0
2008-10-09 21:41:00,1.9848,1.9849,1.9834,1.984,2028300000.0
2008-10-09 21:42:00,1.9843,1.985,1.9829,1.9844,2028300000.0
2008-10-09 21:43:00,1.9841,1.9856,1.9838,1.9855,2028300000.0
2008-10-09 21:44:00,1.9854,1.9864,1.9852,1.9859,2028300000.0
2008-10-09 21:45:00,1.9866,1.99,1.9864,1.9884,2028300000.0
2008-10-09 21:46:00,1.9883,1.9911,1.988,1.991,2028300000.0
2008-10-09 21:47:00,1.9909,1.9932,1.9909,1.993,2028300000.0
2008-10-09 21:48:00,1.9921,1.9953,1.9903,1.9951,2028300000.0
2008-10-09 21:49:00,1.995,1.9963,1.9933,1.9963,2028300000.0
2008-10-09 21:50:00,1.9964,1.999,1.9964,1.9967,2028300000.0
2008-10-09 21:51:00,1.9965,1.9984,1.9961,1.9965,2028300000.0
2008-10-09 21:52:00,1.9964,1.9984,1.9958,1.9978,2028300000.0
2008-10-09 21:53:00,1.9981,1.9996,1.9969,1.9985,2028300000.0
2008-10-09 21:54:00,1.9987,1.9989,1.9964,1.997,2028300000.0
2008-10-09 21:55:00,1.9966,1.9967,1.9914,1.9917,2028300000.0
2008-10-09 21:56:00,1.9918,1.9928,1.9815,1.9815,2028300000.0
2008-10-09 21:57:00,1.9814,1.9888,1.9797,1.9883,2028300000.0
2008-10-09 21:58:00,1.9884,1.9909,1.9866,1.9893,2028300000.0
2008-10-09 21:59:00,1.9892,1.9896,1.9853,1.987,2028300000.0
2008-10-09 22:00:00,1.9874,1.9881,1.98635,1.98725,2028300000.0
2008-10-09 22:01:00,1.985,1.9875,1.985,1.9856,1894900008.0
2008-10-09 22:02:00,1.9859,1.9917,1.9857,1.9907,1894900008.0
2008-10-09 22:03:00,1.9908,1.991,1.9895,1.9904,1894900008.0
2008-10-09 22:04:00,1.9902,1.9903,1.9887,1.9898,1894900008.0
2008-10-09 22:05:00,1.99005,1.993,1.99,1.99135,1894900008.0
2008-10-09 22:06:00,1.9917,1.9939,1.9899,1.991,1405900021.0
2008-10-09 22:07:00,1.9911,1.9925,1.9903,1.9904,1405900021.0
2008-10-09 22:08:00,1.9905,1.99105,1.9905,1.9907,1405900021.0
2008-10-09 22:09:00,1.99105,1.99105,1.99015,1.99055,916299998.0
2008-10-09 22:10:00,1.9907,1.9907,1.9907,1.9907,608000010.0
2008-10-09 22:11:00,1.9902,1.9915,1.9901,1.9902,1790499977.0
2008-10-09 22:12:00,1.991,1.9924,1.9898,1.9922,1790499977.0
2008-10-09 22:13:00,1.9924,1.9934,1.991,1.9932,1790499977.0
2008-10-09 22:14:00,1.9933,1.9933,1.9916,1.9931,1790499977.0
2008-10-09 22:15:00,1.99285,1.99505,1.99285,1.9947,1790499977.0
2008-10-09 22:16:00,1.9949,1.99615,1.9949,1.99595,1509599992.0
2008-10-09 22:17:00,1.99605,1.99625,1.99505,1.99525,1064899992.0
2008-10-09 22:18:00,1.9952,1.99765,1.99515,1.9974,642700006.0
2008-10-09 22:19:00,1.99775,1.9979,1.99775,1.9979,478700007.0
2008-10-09 22:20:00,1.9979,1.9979,1.99415,1.9956,933800007.0
2008-10-09 22:21:00,1.9961,1.9963,1.9952,1.9957,1235900016.0
2008-10-09 22:22:00,1.9956,1.9956,1.9956,1.9956,1235900016.0
2008-10-09 22:23:00,1.9956,1.9956,1.9956,1.9956,981299994.0
2008-10-09 22:24:00,1.9951,1.996,1.9944,1.9944,1741499996.0
2008-10-09 22:25:00,1.9945,1.995,1.9921,1.9921,1741499996.0
2008-10-09 22:26:00,1.992,1.9922,1.9906,1.9917,1741499996.0
2008-10-09 22:27:00,1.99145,1.9924,1.9914,1.99205,1741499996.0
2008-10-09 22:28:00,1.9926,1.9944,1.9919,1.9933,2135900002.0
2008-10-09 22:29:00,1.99335,1.99425,1.9916,1.9918,2135900002.0
2008-10-09 22:30:00,1.9918,1.9934,1.9918,1.99255,2115999989.0
2008-10-09 22:31:00,1.9924,1.9943,1.9924,1.9941,1681099976.0
2008-10-09 22:32:00,1.9945,1.995,1.9936,1.995,1660700001.0
2008-10-09 22:33:00,1.9946,1.99515,1.9939,1.994,1660700001.0
2008-10-09 22:34:00,1.994,1.9947,1.99365,1.9944,1128299997.0
2008-10-09 22:35:00,1.99455,1.9951,1.99435,1.9945,1308300008.0
2008-10-09 22:36:00,1.9945,1.9945,1.99325,1.9936,1600900000.0
2008-10-09 22:37:00,1.99355,1.9953,1.99355,1.9952,1304100002.0
2008-10-09 22:38:00,1.99515,1.99515,1.9943,1.99455,920400001.0
2008-10-09 22:39:00,1.99485,1.99485,1.99465,1.99485,182099993.0
2008-10-09 22:40:00,1.99475,1.99475,1.9944,1.99455,1103800004.0
2008-10-09 22:41:00,1.99465,1.9952,1.9943,1.9952,499000006.0
2008-10-09 22:42:00,1.9951,1.9953,1.99455,1.99495,410399997.0
2008-10-09 22:43:00,1.9952,1.99675,1.9944,1.9952,1261099977.0
2008-10-09 22:44:00,1.995,1.9956,1.9949,1.995,759900006.0
2008-10-09 22:45:00,1.9946,1.9947,1.9918,1.9919,966500017.0
2008-10-09 22:46:00,1.9919,1.9919,1.9905,1.9905,1361800001.0
2008-10-09 22:47:00,1.9905,1.99075,1.9905,1.99075,975200002.0
2008-10-09 22:48:00,1.99075,1.991,1.9906,1.9907,1023200002.0
2008-10-09 22:49:00,1.99065,1.991,1.9905,1.9906,1551799998.0
2008-10-09 22:50:00,1.9901,1.9928,1.9893,1.9919,1795800002.0
2008-10-09 22:51:00,1.99185,1.992,1.99,1.9904,1795800002.0
2008-10-09 22:52:00,1.99035,1.9906,1.98915,1.98915,421999999.0
2008-10-09 22:53:00,1.9894,1.9898,1.9874,1.9874,468300001.0
2008-10-09 22:54:00,1.98735,1.9874,1.9867,1.9871,920200009.0
2008-10-09 22:55:00,1.9871,1.9871,1.9868,1.9871,859599998.0
2008-10-09 22:56:00,1.9871,1.9871,1.9869,1.9871,366800003.0
2008-10-09 22:57:00,1.9873,1.9873,1.9871,1.9871,564299999.0
2008-10-09 22:58:00,1.9871,1.9871,1.9871,1.9871,1127999980.0
2008-10-09 22:59:00,1.9873,1.9893,1.98695,1.9887,900700002.0
2008-10-09 23:00:00,1.98825,1.9892,1.9872,1.9892,91800000.0
2008-10-09 23:01:00,1.9893,1.9893,1.98915,1.98915,6600000.0
2008-10-09 23:02:00,1.9872,1.9872,1.9872,1.9872,35400000.0
2008-10-09 23:03:00,1.9872,1.9883,1.9872,1.98785,192500000.0
2008-10-09 23:04:00,1.98825,1.98855,1.9879,1.988,379799990.0
2008-10-09 23:05:00,1.989,1.989,1.9878,1.9882,1175499989.0
2008-10-09 23:06:00,1.9874,1.98875,1.9874,1.98865,1175499989.0
2008-10-09 23:07:00,1.98875,1.9888,1.98845,1.9885,1602399984.0
2008-10-09 23:08:00,1.9886,1.98935,1.98835,1.98935,822800014.0
2008-10-09 23:09:00,1.9897,1.9904,1.9892,1.9901,1218100004.0
2008-10-09 23:10:00,1.99025,1.99065,1.9902,1.9903,736499995.0
2008-10-09 23:11:00,1.9905,1.99215,1.9905,1.99215,1377699983.0
2008-10-09 23:12:00,1.9924,1.994,1.9924,1.994,547100001.0
2008-10-09 23:13:00,1.994,1.99455,1.994,1.99455,220300001.0
2008-10-09 23:14:00,1.9947,1.99555,1.9947,1.9955,529800009.0
2008-10-09 23:15:00,1.9955,1.9955,1.9924,1.9924,99700001.0
2008-10-09 23:16:00,1.99295,1.9956,1.99295,1.9956,757500002.0
2008-10-09 23:17:00,1.9956,1.9956,1.9927,1.9929,593199995.0
2008-10-09 23:18:00,1.9929,1.9929,1.9904,1.9917,618199986.0
2008-10-09 23:19:00,1.9917,1.9917,1.9917,1.9917,157300000.0
2008-10-09 23:20:00,1.9918,1.9918,1.9916,1.9916,296499998.0
2008-10-09 23:21:00,1.9917,1.9917,1.9917,1.9917,296499998.0
2008-10-09 23:22:00,1.9917,1.9917,1.9898,1.99015,1280300009.0
2008-10-09 23:23:00,1.9901,1.9905,1.9894,1.99035,731999988.0
2008-10-09 23:24:00,1.99105,1.9917,1.99,1.99155,1245399994.0
2008-10-09 23:25:00,1.9917,1.992,1.99125,1.9914,534799994.0
2008-10-09 23:26:00,1.9914,1.9914,1.9914,1.9914,260599995.0
2008-10-09 23:27:00,1.9914,1.9914,1.9914,1.9914,120000003.0
2008-10-09 23:28:00,1.9914,1.9914,1.98745,1.9879,1234199998.0
2008-10-09 23:29:00,1.9879,1.9885,1.9879,1.9885,233599998.0
2008-10-09 23:30:00,1.9885,1.9886,1.9873,1.9878,1268200025.0
2008-10-09 23:31:00,1.98795,1.99015,1.9879,1.9899,1727799980.0
2008-10-09 23:32:00,1.9902,1.9909,1.9902,1.9908,606300013.0
2008-10-09 23:33:00,1.9908,1.9908,1.9894,1.9896,767200003.0
2008-10-09 23:34:00,1.9896,1.9896,1.9896,1.9896,335899991.0
2008-10-09 23:35:00,1.98965,1.98985,1.98635,1.98675,757799991.0
2008-10-09 23:36:00,1.98675,1.98785,1.98645,1.9873,989600010.0
2008-10-09 23:37:00,1.9874,1.9874,1.9873,1.9873,92199999.0
2008-10-09 23:38:00,1.9873,1.98785,1.9873,1.98785,156100003.0
2008-10-09 23:39:00,1.988,1.988,1.988,1.988,1137799976.0
2008-10-09 23:40:00,1.988,1.988,1.98735,1.988,487499999.0
2008-10-09 23:41:00,1.988,1.988,1.988,1.988,387199998.0
2008-10-09 23:42:00,1.988,1.988,1.988,1.988,355200000.0
2008-10-09 23:43:00,1.98575,1.9861,1.98545,1.9859,140399998.0
2008-10-09 23:44:00,1.9859,1.9859,1.9859,1.9859,142099993.0
2008-10-09 23:45:00,1.9859,1.9859,1.9859,1.9859,81199996.0
2008-10-09 23:46:00,1.9859,1.9859,1.983,1.983,182100003.0
2008-10-09 23:47:00,1.9837,1.98455,1.9833,1.9844,451699994.0
2008-10-09 23:48:00,1.9845,1.9845,1.9845,1.9845,23900000.0
2008-10-09 23:49:00,1.98455,1.98455,1.9844,1.9844,247100000.0
2008-10-09 23:50:00,1.9844,1.9844,1.9829,1.9831,283400002.0
2008-10-09 23:51:00,1.9831,1.9831,1.9797,1.9799,499800006.0
2008-10-09 23:52:00,1.9774,1.9781,1.975,1.9763,628799999.0
2008-10-09 23:53:00,1.9765,1.97695,1.9765,1.97695,258300004.0
2008-10-09 23:54:00,1.9772,1.9777,1.9771,1.9771,1029300009.0
2008-10-09 23:55:00,1.9769,1.9774,1.9768,1.9772,206899997.0
2008-10-09 23:56:00,1.9772,1.97745,1.9772,1.97745,206899997.0
2008-10-09 23:57:00,1.9775,1.9775,1.9771,1.9772,229599998.0
2008-10-09 23:58:00,1.9772,1.9772,1.9772,1.9772,47799999.0
2008-10-09 23:59:00,1.9772,1.9772,1.9772,1.9772,251400007.0
2008-10-10 00:00:00,1.97735,1.98115,1.9773,1.97975,675899995.0
2008-10-10 00:01:00,1.98025,1.98025,1.97955,1.9801,211499996.0
2008-10-10 00:02:00,1.9797,1.98115,1.9797,1.9804,1052299989.0
2008-10-10 00:03:00,1.9804,1.9808,1.9803,1.9805,602399982.0
2008-10-10 00:04:00,1.9806,1.98205,1.9806,1.9818,864499997.0
2008-10-10 00:05:00,1.9818,1.9818,1.981,1.9816,574399989.0
2008-10-10 00:06:00,1.9815,1.9844,1.9811,1.98365,1401199997.0
2008-10-10 00:07:00,1.9837,1.984,1.9802,1.98075,1206199968.0
2008-10-10 00:08:00,1.9831,1.98365,1.98075,1.9834,1252300002.0
2008-10-10 00:09:00,1.9834,1.9834,1.9834,1.9834,397600000.0
2008-10-10 00:10:00,1.9834,1.9834,1.97965,1.98015,796700001.0
2008-10-10 00:11:00,1.9805,1.9805,1.9801,1.9801,200000005.0
2008-10-10 00:12:00,1.98015,1.98045,1.98005,1.98005,338200009.0
2008-10-10 00:13:00,1.981,1.98105,1.97975,1.9798,984300001.0
2008-10-10 00:14:00,1.98005,1.9806,1.97975,1.9803,848199993.0
2008-10-10 00:15:00,1.98055,1.9812,1.9803,1.9805,358400007.0
2008-10-10 00:16:00,1.9805,1.98065,1.9805,1.9805,829800009.0
2008-10-10 00:17:00,1.9805,1.9805,1.9805,1.9805,895500015.0
2008-10-10 00:18:00,1.9805,1.982,1.98035,1.982,790100000.0
2008-10-10 00:19:00,1.98195,1.9821,1.9819,1.9821,355800003.0
2008-10-10 00:20:00,1.9821,1.98245,1.982,1.9821,496700000.0
2008-10-10 00:21:00,1.9821,1.9823,1.9821,1.9821,409799994.0
2008-10-10 00:22:00,1.9821,1.9828,1.98195,1.9821,1296200017.0
2008-10-10 00:23:00,1.9813,1.9816,1.9809,1.9814,1125199996.0
2008-10-10 00:24:00,1.9816,1.9821,1.9807,1.9811,1125199996.0
2008-10-10 00:25:00,1.981,1.9822,1.9807,1.9807,1125199996.0
2008-10-10 00:26:00,1.9804,1.9804,1.97845,1.97875,1125199996.0
2008-10-10 00:27:00,1.9789,1.97915,1.9787,1.9787,687399993.0
2008-10-10 00:28:00,1.9789,1.9791,1.9789,1.9789,75900000.0
2008-10-10 00:29:00,1.97895,1.9807,1.9787,1.9797,1125400005.0
2008-10-10 00:30:00,1.9797,1.9801,1.9796,1.9801,1129599984.0
2008-10-10 00:31:00,1.9801,1.9801,1.9782,1.97925,452099999.0
2008-10-10 00:32:00,1.97915,1.98075,1.9788,1.9791,528899992.0
2008-10-10 00:33:00,1.9791,1.97965,1.97895,1.97895,185699999.0
2008-10-10 00:34:00,1.97925,1.9807,1.979,1.9806,539400013.0
2008-10-10 00:35:00,1.9808,1.9812,1.98045,1.9807,1013600008.0
2008-10-10 00:36:00,1.981,1.9817,1.9799,1.9803,1320699999.0
2008-10-10 00:37:00,1.9804,1.9813,1.979,1.9795,1320699999.0
2008-10-10 00:38:00,1.9807,1.98085,1.9806,1.98085,1320699999.0
2008-10-10 00:39:00,1.9809,1.9809,1.9807,1.98075,1354000000.0
2008-10-10 00:40:00,1.9806,1.9825,1.9806,1.9816,981099998.0
2008-10-10 00:41:00,1.98155,1.98365,1.98155,1.98265,981099998.0
2008-10-10 00:42:00,1.9829,1.985,1.9827,1.985,1221200005.0
2008-10-10 00:43:00,1.9853,1.98765,1.9853,1.9865,2033599992.0
2008-10-10 00:44:00,1.9866,1.9868,1.9857,1.9858,1301700005.0
2008-10-10 00:45:00,1.98545,1.9861,1.9851,1.98565,1301700005.0
2008-10-10 00:46:00,1.9863,1.9905,1.986,1.9899,1692600001.0
2008-10-10 00:47:00,1.98945,1.9905,1.98905,1.9892,1692600001.0
2008-10-10 00:48:00,1.9892,1.98935,1.9892,1.98935,669100008.0
2008-10-10 00:49:00,1.9895,1.9895,1.9892,1.9893,1293599992.0
2008-10-10 00:50:00,1.9892,1.9902,1.9892,1.98985,834599988.0
2008-10-10 00:51:00,1.9897,1.99,1.9895,1.98985,582699995.0
2008-10-10 00:52:00,1.99,1.9906,1.98995,1.98995,397700000.0
2008-10-10 00:53:00,1.9901,1.9901,1.988,1.9883,376399989.0
2008-10-10 00:54:00,1.9883,1.9884,1.9861,1.98695,900699982.0
2008-10-10 00:55:00,1.9873,1.98935,1.9868,1.9887,1490100019.0
2008-10-10 00:56:00,1.9889,1.98985,1.9888,1.98945,720900001.0
2008-10-10 00:57:00,1.98965,1.9898,1.9894,1.9895,333500000.0
2008-10-10 00:58:00,1.98945,1.98975,1.9894,1.98975,203199999.0
2008-10-10 00:59:00,1.98965,1.9907,1.98965,1.9907,1385199992.0
2008-10-10 01:00:00,1.9907,1.9914,1.9906,1.9914,875299984.0
2008-10-10 01:01:00,1.9914,1.99165,1.9914,1.9915,560699987.0
2008-10-10 01:02:00,1.9914,1.9914,1.9908,1.9908,102600000.0
2008-10-10 01:03:00,1.99175,1.99175,1.99135,1.9915,102600000.0
2008-10-10 01:04:00,1.9917,1.9918,1.9917,1.9918,591099999.0
2008-10-10 01:05:00,1.9918,1.9918,1.9918,1.9918,413799999.0
2008-10-10 01:06:00,1.9923,1.9934,1.9923,1.9933,544000004.0
2008-10-10 01:07:00,1.9933,1.9933,1.9929,1.9933,622400000.0
2008-10-10 01:08:00,1.9933,1.9933,1.99065,1.9911,861400003.0
2008-10-10 01:09:00,1.9911,1.99125,1.9911,1.9911,543799991.0
2008-10-10 01:10:00,1.9911,1.9911,1.98645,1.9889,598600000.0
2008-10-10 01:11:00,1.98895,1.9894,1.9877,1.98785,1090100007.0
2008-10-10 01:12:00,1.9879,1.99175,1.98745,1.99045,1632299990.0
2008-10-10 01:13:00,1.9904,1.99235,1.9904,1.992,1109300007.0
2008-10-10 01:14:00,1.992,1.9921,1.992,1.992,508800004.0
2008-10-10 01:15:00,1.9918,1.992,1.9918,1.992,993900007.0
2008-10-10 01:16:00,1.9924,1.9926,1.99185,1.992,993900007.0
2008-10-10 01:17:00,1.992,1.9922,1.992,1.99215,550399992.0
2008-10-10 01:18:00,1.992,1.9941,1.99185,1.99365,986100002.0
2008-10-10 01:19:00,1.9943,1.9993,1.9943,1.9968,1444200014.0
2008-10-10 01:20:00,1.9974,1.9993,1.9972,1.9988,1444200014.0
2008-10-10 01:21:00,1.99875,1.9996,1.99875,1.9995,1444200014.0
2008-10-10 01:22:00,1.99825,1.9983,1.9945,1.9961,2047800014.0
2008-10-10 01:23:00,1.99645,1.99865,1.99645,1.9982,1523099995.0
2008-10-10 01:24:00,1.9985,1.9994,1.9974,1.998,746000006.0
2008-10-10 01:25:00,1.99765,1.9987,1.99755,1.99845,746000006.0
2008-10-10 01:26:00,1.9984,2.0002,1.9984,2.00015,986499994.0
2008-10-10 01:27:00,2.0007,2.0018,1.9994,2.0001,986399976.0
2008-10-10 01:28:00,2.0002,2.0106,2.0001,2.0101,986399976.0
2008-10-10 01:29:00,2.0103,2.0158,2.0092,2.0156,986399976.0
2008-10-10 01:30:00,2.0155,2.0188,2.0122,2.0143,986399976.0
2008-10-10 01:31:00,2.0165,2.0202,2.0148,2.0185,986399976.0
2008-10-10 01:32:00,2.0182,2.0207,2.0176,2.0176,986399976.0
2008-10-10 01:33:00,2.0183,2.0191,2.0133,2.0134,986399976.0
2008-10-10 01:34:00,2.0127,2.0128,2.011,2.011,986399976.0
2008-10-10 01:35:00,2.0112,2.0163,2.0112,2.0161,929100003.0
2008-10-10 01:36:00,2.0163,2.0213,2.0161,2.0213,1735600003.0
2008-10-10 01:37:00,2.0219,2.02435,2.01945,2.0227,1547999991.0
2008-10-10 01:38:00,2.0227,2.0249,2.0226,2.02475,384099999.0
2008-10-10 01:39:00,2.0249,2.02665,2.0241,2.02515,1923199986.0
2008-10-10 01:40:00,2.025,2.0251,2.0229,2.0232,582600020.0
2008-10-10 01:41:00,2.0232,2.0232,2.02135,2.0218,912900012.0
2008-10-10 01:42:00,2.02195,2.0222,2.0217,2.0222,751100003.0
2008-10-10 01:43:00,2.022,2.0221,2.0174,2.01785,1833400008.0
2008-10-10 01:44:00,2.018,2.01955,2.0153,2.0187,975800002.0
2008-10-10 01:45:00,2.0192,2.0297,2.0186,2.0265,1205999997.0
2008-10-10 01:46:00,2.026,2.0381,2.0258,2.0278,1205999997.0
2008-10-10 01:47:00,2.0284,2.0284,2.02045,2.02125,798200003.0
2008-10-10 01:48:00,2.0211,2.02155,2.01615,2.019,1764099998.0
2008-10-10 01:49:00,2.0186,2.02565,2.0186,2.0224,1616699986.0
2008-10-10 01:50:00,2.0215,2.0254,2.0206,2.0248,1897699998.0
2008-10-10 01:51:00,2.0247,2.0271,2.0247,2.0251,1897699998.0
2008-10-10 01:52:00,2.0254,2.02615,2.02325,2.0253,1897699998.0
2008-10-10 01:53:00,2.0254,2.0274,2.0179,2.018,1119399999.0
2008-10-10 01:54:00,2.0173,2.0231,2.0159,2.0229,1119399999.0
2008-10-10 01:55:00,2.02275,2.024,2.02065,2.02315,1119399999.0
2008-10-10 01:56:00,2.02275,2.0229,2.0186,2.0223,1204000012.0
2008-10-10 01:57:00,2.0223,2.02415,2.0214,2.0217,491699991.0
2008-10-10 01:58:00,2.0201,2.0212,2.0148,2.0152,1093399999.0
2008-10-10 01:59:00,2.0152,2.0152,2.0084,2.0086,524600004.0
2008-10-10 02:00:00,2.0074,2.0219,2.0074,2.0218,1865199988.0
2008-10-10 02:01:00,2.021,2.0224,2.0169,2.01965,1865199988.0
2008-10-10 02:02:00,2.01975,2.0218,2.0156,2.018,1134600009.0
2008-10-10 02:03:00,2.01785,2.0184,2.016,2.0163,711699985.0
2008-10-10 02:04:00,2.0163,2.0163,2.0116,2.0122,912299973.0
2008-10-10 02:05:00,2.0126,2.0215,2.0126,2.0202,1691500000.0
2008-10-10 02:06:00,2.0196,2.0203,2.0123,2.0125,1691500000.0
2008-10-10 02:07:00,2.0125,2.0149,2.01205,2.0149,1219399993.0
2008-10-10 02:08:00,2.0151,2.0191,2.01495,2.01825,1472100004.0
2008-10-10 02:09:00,2.0185,2.0199,2.014,2.0179,1424800016.0
2008-10-10 02:10:00,2.0181,2.019,2.0159,2.0161,1099200014.0
2008-10-10 02:11:00,2.0161,2.0183,2.01535,2.0181,1838700010.0
2008-10-10 02:12:00,2.0181,2.01835,2.0155,2.0179,1446700010.0
2008-10-10 02:13:00,2.0188,2.023,2.0184,2.023,1980199999.0
2008-10-10 02:14:00,2.0237,2.0323,2.0207,2.032,1980199999.0
2008-10-10 02:15:00,2.0327,2.0327,2.0261,2.0262,1980199999.0
2008-10-10 02:16:00,2.027,2.027,2.0219,2.0249,1980199999.0
2008-10-10 02:17:00,2.02445,2.02655,2.02445,2.025,1980199999.0
2008-10-10 02:18:00,2.0249,2.0276,2.0207,2.0227,980000010.0
2008-10-10 02:19:00,2.0229,2.0248,2.0213,2.0213,980000010.0
2008-10-10 02:20:00,2.0212,2.0256,2.0212,2.0256,980000010.0
2008-10-10 02:21:00,2.0264,2.03,2.0244,2.0281,980000010.0
2008-10-10 02:22:00,2.0289,2.0289,2.0202,2.0212,980000010.0
2008-10-10 02:23:00,2.0219,2.025,2.021,2.0224,1428700003.0
2008-10-10 02:24:00,2.023,2.0245,2.0227,2.0245,1428700003.0
2008-10-10 02:25:00,2.0245,2.026,2.02235,2.02475,1211799997.0
2008-10-10 02:26:00,2.02465,2.0254,2.02465,2.0254,982199994.0
2008-10-10 02:27:00,2.0254,2.02795,2.02495,2.02495,1111199996.0
2008-10-10 02:28:00,2.0251,2.0281,2.0251,2.0281,1737300011.0
2008-10-10 02:29:00,2.0284,2.0303,2.028,2.0297,1739099998.0
2008-10-10 02:30:00,2.0298,2.0314,2.029,2.0296,1739099998.0
2008-10-10 02:31:00,2.0297,2.0308,2.0289,2.0305,1739099998.0
2008-10-10 02:32:00,2.0303,2.0379,2.0297,2.0376,1739099998.0
2008-10-10 02:33:00,2.0372,2.0408,2.035,2.0408,1739099998.0
2008-10-10 02:34:00,2.0414,2.0468,2.0413,2.0456,1739099998.0
2008-10-10 02:35:00,2.045,2.053,2.045,2.0491,1739099998.0
2008-10-10 02:36:00,2.0452,2.0456,2.0422,2.0452,1739099998.0
2008-10-10 02:37:00,2.0447,2.04755,2.0447,2.04755,1739099998.0
2008-10-10 02:38:00,2.0474,2.0488,2.0446,2.04505,1924100005.0
2008-10-10 02:39:00,2.0451,2.04705,2.03615,2.0363,2106999977.0
2008-10-10 02:40:00,2.0362,2.03855,2.03595,2.0376,2091399999.0
2008-10-10 02:41:00,2.0376,2.0459,2.0376,2.04405,1834200008.0
2008-10-10 02:42:00,2.0443,2.04575,2.04255,2.0442,1410100000.0
2008-10-10 02:43:00,2.0444,2.04465,2.0387,2.04025,1869599997.0
2008-10-10 02:44:00,2.0409,2.0427,2.0389,2.04075,1925400021.0
2008-10-10 02:45:00,2.0403,2.0403,2.0337,2.039,2041600020.0
2008-10-10 02:46:00,2.0391,2.0409,2.0387,2.0409,2041600020.0
2008-10-10 02:47:00,2.0396,2.0407,2.0358,2.0385,2041600020.0
2008-10-10 02:48:00,2.03775,2.0412,2.03765,2.04055,2041600020.0
2008-10-10 02:49:00,2.04055,2.04055,2.03885,2.03905,765900005.0
2008-10-10 02:50:00,2.03965,2.03975,2.0342,2.0342,1360499992.0
2008-10-10 02:51:00,2.03455,2.0369,2.03435,2.0356,1453000023.0
2008-10-10 02:52:00,2.0356,2.0356,2.03315,2.03395,2114300032.0
2008-10-10 02:53:00,2.034,2.0342,2.0307,2.0308,1020999997.0
2008-10-10 02:54:00,2.0308,2.03465,2.03065,2.03355,2075600011.0
2008-10-10 02:55:00,2.03345,2.0367,2.02855,2.0351,1893399974.0
2008-10-10 02:56:00,2.03535,2.03535,2.028,2.0283,2108949983.0
2008-10-10 02:57:00,2.0282,2.0303,2.0238,2.0299,528000003.0
2008-10-10 02:58:00,2.02945,2.03035,2.0294,2.03035,528000003.0
2008-10-10 02:59:00,2.02995,2.03235,2.02995,2.03235,1422999992.0
2008-10-10 03:00:00,2.03175,2.0342,2.03175,2.03385,864500006.0
2008-10-10 03:01:00,2.03305,2.0346,2.0318,2.0318,1250499991.0
2008-10-10 03:02:00,2.032,2.032,2.0301,2.03105,1016500002.0
2008-10-10 03:03:00,2.03095,2.0329,2.03095,2.0327,1382699995.0
2008-10-10 03:04:00,2.03215,2.03245,2.0287,2.029,1954700002.0
2008-10-10 03:05:00,2.029,2.0294,2.02885,2.029,321300002.0
2008-10-10 03:06:00,2.0286,2.0286,2.0248,2.0283,1362499992.0
2008-10-10 03:07:00,2.0284,2.0303,2.0266,2.0303,1362499992.0
2008-10-10 03:08:00,2.02985,2.03035,2.0259,2.027,1362499992.0
2008-10-10 03:09:00,2.0268,2.03,2.0197,2.0274,1734699989.0
2008-10-10 03:10:00,2.0269,2.0317,2.0266,2.03,1734699989.0
2008-10-10 03:11:00,2.0301,2.0316,2.0291,2.0303,1734699989.0
2008-10-10 03:12:00,2.0301,2.0322,2.0283,2.0314,1734699989.0
2008-10-10 03:13:00,2.0311,2.0347,2.0301,2.0342,1972100006.0
2008-10-10 03:14:00,2.034,2.039,2.034,2.03865,1972100006.0
2008-10-10 03:15:00,2.039,2.0448,2.038,2.0419,1585100003.0
2008-10-10 03:16:00,2.04175,2.04175,2.0384,2.0404,1585100003.0
2008-10-10 03:17:00,2.04055,2.0408,2.03605,2.0364,1398499996.0
2008-10-10 03:18:00,2.03625,2.03625,2.0334,2.0348,1336099995.0
2008-10-10 03:19:00,2.0348,2.0355,2.03395,2.03395,988499990.0
2008-10-10 03:20:00,2.0341,2.0348,2.0332,2.0339,1768800014.0
2008-10-10 03:21:00,2.0349,2.03515,2.03115,2.0317,1810399997.0
2008-10-10 03:22:00,2.0309,2.0336,2.0297,2.0305,1174800010.0
2008-10-10 03:23:00,2.03005,2.0324,2.03005,2.03225,1174800010.0
2008-10-10 03:24:00,2.0323,2.0329,2.0313,2.0313,1193700005.0
2008-10-10 03:25:00,2.03145,2.0336,2.03135,2.03305,1193700005.0
2008-10-10 03:26:00,2.03285,2.0333,2.0312,2.0318,1529200012.0
2008-10-10 03:27:00,2.0315,2.0316,2.0274,2.0274,1702200009.0
2008-10-10 03:28:00,2.0268,2.0278,2.0217,2.0232,1863799998.0
2008-10-10 03:29:00,2.0239,2.0241,2.0183,2.021,1863799998.0
2008-10-10 03:30:00,2.02045,2.0306,2.02045,2.0302,1863799998.0
2008-10-10 03:31:00,2.0305,2.0309,2.0295,2.03055,582700005.0
2008-10-10 03:32:00,2.0305,2.036,2.0294,2.036,1966399980.0
2008-10-10 03:33:00,2.0354,2.0354,2.03155,2.03165,1966399980.0
2008-10-10 03:34:00,2.0319,2.03675,2.0319,2.0364,1499699993.0
2008-10-10 03:35:00,2.0364,2.0364,2.0339,2.0364,2048700006.0
2008-10-10 03:36:00,2.0358,2.0414,2.0355,2.0408,2023300016.0
2008-10-10 03:37:00,2.0409,2.0413,2.0381,2.039,2023300016.0
2008-10-10 03:38:00,2.03915,2.03915,2.0339,2.0349,2023300016.0
2008-10-10 03:39:00,2.035,2.03545,2.0327,2.03505,1902999997.0
2008-10-10 03:40:00,2.03515,2.0383,2.0349,2.03785,1763700011.0
2008-10-10 03:41:00,2.0374,2.0394,2.0362,2.0394,1651200003.0
2008-10-10 03:42:00,2.03865,2.0404,2.0383,2.0396,1651200003.0
2008-10-10 03:43:00,2.0395,2.0403,2.0395,2.03985,1428500001.0
2008-10-10 03:44:00,2.0398,2.0414,2.03955,2.04095,1710699987.0
2008-10-10 03:45:00,2.0408,2.0412,2.037,2.0394,1171299999.0
2008-10-10 03:46:00,2.03955,2.04165,2.0374,2.03815,1819099998.0
2008-10-10 03:47:00,2.03885,2.03885,2.0349,2.0349,1355200016.0
2008-10-10 03:48:00,2.0353,2.0357,2.0297,2.0327,1619400000.0
2008-10-10 03:49:00,2.0333,2.0334,2.0281,2.0303,769000000.0
2008-10-10 03:50:00,2.02975,2.03055,2.02905,2.03005,769000000.0
2008-10-10 03:51:00,2.0301,2.03415,2.0301,2.03375,647000005.0
2008-10-10 03:52:00,2.03355,2.03415,2.03295,2.03295,1070000000.0
2008-10-10 03:53:00,2.03335,2.035,2.03295,2.03485,613500000.0
2008-10-10 03:54:00,2.0348,2.0348,2.03285,2.0336,1215800003.0
2008-10-10 03:55:00,2.0335,2.0336,2.02885,2.03225,1587099992.0
2008-10-10 03:56:00,2.0325,2.0343,2.0318,2.034,1416200006.0
2008-10-10 03:57:00,2.034,2.03415,2.03235,2.0326,1416200006.0
2008-10-10 03:58:00,2.0326,2.0329,2.02995,2.03105,772899994.0
2008-10-10 03:59:00,2.03185,2.0329,2.0303,2.0304,1141300004.0
2008-10-10 04:00:00,2.0304,2.03335,2.0303,2.0328,1909400006.0
2008-10-10 04:01:00,2.0331,2.0331,2.0274,2.0274,1773699964.0
2008-10-10 04:02:00,2.0277,2.03155,2.0276,2.0299,2058199997.0
2008-10-10 04:03:00,2.0284,2.0323,2.0283,2.0316,1563499998.0
2008-10-10 04:04:00,2.0319,2.0336,2.0314,2.0334,1563499998.0
2008-10-10 04:05:00,2.0337,2.0355,2.0326,2.0336,1563499998.0
2008-10-10 04:06:00,2.03375,2.03445,2.03315,2.0341,1563499998.0
2008-10-10 04:07:00,2.0341,2.0346,2.03395,2.0341,696900006.0
2008-10-10 04:08:00,2.0341,2.0347,2.0341,2.0347,583000001.0
2008-10-10 04:09:00,2.0347,2.03535,2.0346,2.03495,1210099988.0
2008-10-10 04:10:00,2.03485,2.03555,2.03305,2.03455,1579799999.0
2008-10-10 04:11:00,2.0343,2.0345,2.03335,2.0339,931100001.0
2008-10-10 04:12:00,2.0339,2.034,2.0336,2.03385,376899993.0
2008-10-10 04:13:00,2.0341,2.0347,2.0338,2.0344,732299992.0
2008-10-10 04:14:00,2.0344,2.0344,2.032,2.03345,322099999.0
2008-10-10 04:15:00,2.0335,2.03495,2.03325,2.03445,1203799988.0
2008-10-10 04:16:00,2.03465,2.03465,2.03305,2.0337,741200004.0
2008-10-10 04:17:00,2.0339,2.0343,2.0325,2.03275,761599996.0
2008-10-10 04:18:00,2.0329,2.03375,2.0328,2.03335,1301199991.0
2008-10-10 04:19:00,2.0335,2.03395,2.03045,2.03085,1017600017.0
2008-10-10 04:20:00,2.0316,2.0336,2.0295,2.0303,1075100004.0
2008-10-10 04:21:00,2.0312,2.03245,2.0312,2.03245,1075100004.0
2008-10-10 04:22:00,2.032,2.0343,2.0312,2.0313,2004799986.0
2008-10-10 04:23:00,2.0308,2.0337,2.0308,2.0328,1707299985.0
2008-10-10 04:24:00,2.0334,2.0344,2.0327,2.0333,1707299985.0
2008-10-10 04:25:00,2.0331,2.0348,2.0324,2.0348,1770399997.0
2008-10-10 04:26:00,2.0352,2.0358,2.03205,2.03405,1770399997.0
2008-10-10 04:27:00,2.0339,2.03685,2.0337,2.03485,1268899997.0
2008-10-10 04:28:00,2.03505,2.03505,2.0323,2.0328,768099998.0
2008-10-10 04:29:00,2.03355,2.0343,2.0321,2.0337,1635699984.0
2008-10-10 04:30:00,2.0337,2.03405,2.0336,2.0337,716100000.0
2008-10-10 04:31:00,2.0337,2.0337,2.03035,2.03065,1485499996.0
2008-10-10 04:32:00,2.0303,2.0318,2.0303,2.0318,1209599997.0
2008-10-10 04:33:00,2.0305,2.03245,2.02965,2.03095,1303300003.0
2008-10-10 04:34:00,2.031,2.0338,2.0306,2.0338,1244499997.0
2008-10-10 04:35:00,2.03395,2.0352,2.0332,2.0352,1115700019.0
2008-10-10 04:36:00,2.0352,2.03525,2.0352,2.0352,196900003.0
2008-10-10 04:37:00,2.0352,2.0352,2.0332,2.0344,514199996.0
2008-10-10 04:38:00,2.03395,2.0355,2.0338,2.0348,732400003.0
2008-10-10 04:39:00,2.0351,2.03565,2.035,2.0352,797800000.0
2008-10-10 04:40:00,2.0352,2.0355,2.0348,2.0352,844699996.0
2008-10-10 04:41:00,2.0352,2.0352,2.0307,2.0337,1012700001.0
2008-10-10 04:42:00,2.03375,2.03385,2.0333,2.0334,711999995.0
2008-10-10 04:43:00,2.0334,2.0342,2.0333,2.0334,818299989.0
2008-10-10 04:44:00,2.03355,2.03575,2.03295,2.0346,1771599999.0
2008-10-10 04:45:00,2.03445,2.03445,2.0337,2.0339,684799999.0
2008-10-10 04:46:00,2.0339,2.0339,2.0329,2.03335,707699993.0
2008-10-10 04:47:00,2.03305,2.0342,2.03305,2.0342,406600000.0
2008-10-10 04:48:00,2.0342,2.0348,2.0342,2.0348,296700004.0
2008-10-10 04:49:00,2.0348,2.0348,2.0325,2.0325,1319199983.0
2008-10-10 04:50:00,2.0327,2.0341,2.03235,2.0337,1397700005.0
2008-10-10 04:51:00,2.03385,2.0351,2.0336,2.0347,1027999998.0
2008-10-10 04:52:00,2.0347,2.03485,2.0347,2.0347,459000001.0
2008-10-10 04:53:00,2.0347,2.0347,2.0325,2.03375,1229300002.0
2008-10-10 04:54:00,2.034,2.0355,2.0335,2.0353,1129399997.0
2008-10-10 04:55:00,2.0353,2.03595,2.0353,2.0357,898600006.0
2008-10-10 04:56:00,2.0357,2.0369,2.0357,2.0365,822000012.0
2008-10-10 04:57:00,2.0365,2.03785,2.0365,2.0377,1185900008.0
2008-10-10 04:58:00,2.0377,2.0377,2.0375,2.0375,615299994.0
2008-10-10 04:59:00,2.0377,2.0377,2.03445,2.03575,720999997.0
2008-10-10 05:00:00,2.03555,2.0371,2.03525,2.0371,607399998.0
2008-10-10 05:01:00,2.0372,2.0374,2.0368,2.0374,800599996.0
2008-10-10 05:02:00,2.0374,2.04025,2.0373,2.03945,881800006.0
2008-10-10 05:03:00,2.0398,2.0421,2.0398,2.04145,1913400006.0
2008-10-10 05:04:00,2.04115,2.0419,2.04105,2.0417,659399995.0
2008-10-10 05:05:00,2.0417,2.0425,2.03945,2.0417,1734799992.0
2008-10-10 05:06:00,2.0419,2.0419,2.0383,2.0392,1605100005.0
2008-10-10 05:07:00,2.03945,2.03965,2.0375,2.03795,1675500002.0
2008-10-10 05:08:00,2.0382,2.03825,2.03575,2.03735,1046900007.0
2008-10-10 05:09:00,2.0376,2.0379,2.03705,2.03775,416799997.0
2008-10-10 05:10:00,2.0376,2.0382,2.0376,2.0379,734199989.0
2008-10-10 05:11:00,2.0379,2.0379,2.0364,2.0371,1416399979.0
2008-10-10 05:12:00,2.0379,2.0395,2.0355,2.0382,1642800004.0
2008-10-10 05:13:00,2.0382,2.0382,2.0354,2.03605,1642800004.0
2008-10-10 05:14:00,2.03535,2.037,2.0346,2.0366,1646500004.0
2008-10-10 05:15:00,2.03665,2.03875,2.0357,2.0363,2010500009.0
2008-10-10 05:16:00,2.03635,2.03845,2.0357,2.0376,1530499999.0
2008-10-10 05:17:00,2.036,2.037,2.03335,2.03445,1892500003.0
2008-10-10 05:18:00,2.03445,2.0362,2.033,2.0351,1128500006.0
2008-10-10 05:19:00,2.03515,2.03525,2.03465,2.03465,507399992.0
2008-10-10 05:20:00,2.0347,2.0351,2.0337,2.0339,929599999.0
2008-10-10 05:21:00,2.03395,2.03455,2.03305,2.0332,999000006.0
2008-10-10 05:22:00,2.0332,2.03475,2.0321,2.0327,1717300001.0
2008-10-10 05:23:00,2.0326,2.0369,2.0326,2.0355,1587099987.0
2008-10-10 05:24:00,2.0357,2.03625,2.03405,2.03495,1697099997.0
2008-10-10 05:25:00,2.03495,2.0363,2.03475,2.03555,804000005.0
2008-10-10 05:26:00,2.03565,2.036,2.0348,2.03565,1688400006.0
2008-10-10 05:27:00,2.03575,2.03625,2.03525,2.0357,759499999.0
2008-10-10 05:28:00,2.03565,2.03745,2.03525,2.0374,1854499993.0
2008-10-10 05:29:00,2.03755,2.041,2.03755,2.0398,1529799994.0
2008-10-10 05:30:00,2.0398,2.0414,2.0382,2.0403,1508699999.0
2008-10-10 05:31:00,2.0405,2.0411,2.0395,2.0405,1508699999.0
2008-10-10 05:32:00,2.0404,2.0412,2.0397,2.04,1508699999.0
2008-10-10 05:33:00,2.0399,2.0407,2.039,2.0394,1508699999.0
2008-10-10 05:34:00,2.0402,2.0402,2.03815,2.03855,1508699999.0
2008-10-10 05:35:00,2.0388,2.0397,2.0387,2.0392,1175499995.0
2008-10-10 05:36:00,2.0393,2.0411,2.0393,2.0403,1175499995.0
2008-10-10 05:37:00,2.0401,2.0405,2.0387,2.0388,1175499995.0
2008-10-10 05:38:00,2.0393,2.0393,2.03715,2.0373,1175499995.0
2008-10-10 05:39:00,2.0374,2.0376,2.0364,2.037,1345500000.0
2008-10-10 05:40:00,2.03665,2.037,2.0361,2.0365,1345500000.0
2008-10-10 05:41:00,2.0365,2.0383,2.0365,2.0378,1016100008.0
2008-10-10 05:42:00,2.0377,2.0394,2.0376,2.03935,1478400009.0
2008-10-10 05:43:00,2.0389,2.0404,2.0386,2.03995,1796000016.0
2008-10-10 05:44:00,2.0403,2.0412,2.0379,2.0381,1881299999.0
2008-10-10 05:45:00,2.0365,2.041,2.03505,2.04085,1881299999.0
2008-10-10 05:46:00,2.041,2.0418,2.0401,2.0401,1455399992.0
2008-10-10 05:47:00,2.0402,2.0404,2.0401,2.0401,1455399992.0
2008-10-10 05:48:00,2.0405,2.0419,2.0403,2.0414,1455399992.0
2008-10-10 05:49:00,2.04085,2.041,2.03985,2.0404,1455399992.0
2008-10-10 05:50:00,2.04035,2.0407,2.0386,2.0387,1882400018.0
2008-10-10 05:51:00,2.0387,2.03915,2.0384,2.0387,1937499998.0
2008-10-10 05:52:00,2.0389,2.0395,2.0381,2.0389,1701099995.0
2008-10-10 05:53:00,2.0385,2.0404,2.0383,2.0389,1701099995.0
2008-10-10 05:54:00,2.0391,2.03915,2.038,2.03855,1037800013.0
2008-10-10 05:55:00,2.0386,2.0407,2.0385,2.0403,645600004.0
2008-10-10 05:56:00,2.0406,2.0417,2.0402,2.0413,645600004.0
2008-10-10 05:57:00,2.0414,2.0414,2.04035,2.04045,645600004.0
2008-10-10 05:58:00,2.04065,2.0432,2.04025,2.0429,1882800006.0
2008-10-10 05:59:00,2.0434,2.0478,2.0408,2.0475,2018100017.0
2008-10-10 06:00:00,2.0474,2.048,2.0435,2.047,2018100017.0
2008-10-10 06:01:00,2.0469,2.0509,2.0466,2.0509,2018100017.0
2008-10-10 06:02:00,2.0504,2.053,2.0498,2.0518,2070500004.0
2008-10-10 06:03:00,2.0515,2.0608,2.0515,2.0563,2070500004.0
2008-10-10 06:04:00,2.056,2.0595,2.0549,2.0567,2070500004.0
2008-10-10 06:05:00,2.0564,2.057,2.0522,2.0525,2070500004.0
2008-10-10 06:06:00,2.0528,2.0549,2.051,2.0537,2070500004.0
2008-10-10 06:07:00,2.054,2.0541,2.0506,2.0516,2070500004.0
2008-10-10 06:08:00,2.0515,2.0521,2.0493,2.0512,2070500004.0
2008-10-10 06:09:00,2.0515,2.0525,2.046,2.0485,2070500004.0
2008-10-10 06:10:00,2.0482,2.0558,2.0462,2.0543,2070500004.0
2008-10-10 06:11:00,2.0546,2.0549,2.05155,2.05205,2070500004.0
2008-10-10 06:12:00,2.05215,2.05305,2.05055,2.05305,1701900000.0
2008-10-10 06:13:00,2.0537,2.0613,2.0496,2.0602,2122700014.0
2008-10-10 06:14:00,2.0599,2.0627,2.0578,2.0614,2122700014.0
2008-10-10 06:15:00,2.0617,2.0618,2.0561,2.0568,2122700014.0
2008-10-10 06:16:00,2.0567,2.0592,2.0559,2.0585,2122700014.0
2008-10-10 06:17:00,2.0583,2.0594,2.0568,2.0587,2122700014.0
2008-10-10 06:18:00,2.0579,2.0584,2.0536,2.0545,2122700014.0
2008-10-10 06:19:00,2.0541,2.0582,2.054,2.0574,2122700014.0
2008-10-10 06:20:00,2.0571,2.06,2.0567,2.0598,2122700014.0
2008-10-10 06:21:00,2.05935,2.06035,2.0586,2.0588,2122700014.0
2008-10-10 06:22:00,2.0592,2.0599,2.0571,2.0572,1529900011.0
2008-10-10 06:23:00,2.0574,2.0606,2.0574,2.0588,1529900011.0
2008-10-10 06:24:00,2.0589,2.059,2.0568,2.0571,1529900011.0
2008-10-10 06:25:00,2.05715,2.05765,2.0565,2.05725,1529900011.0
2008-10-10 06:26:00,2.0569,2.05905,2.0569,2.05875,863400014.0
2008-10-10 06:27:00,2.05845,2.05935,2.05805,2.0592,1102200005.0
2008-10-10 06:28:00,2.0594,2.0594,2.05695,2.0579,2084999999.0
2008-10-10 06:29:00,2.0581,2.05845,2.0547,2.0551,1985600006.0
2008-10-10 06:30:00,2.0549,2.0553,2.0511,2.0527,1388500008.0
2008-10-10 06:31:00,2.0526,2.0555,2.0513,2.0543,1388500008.0
2008-10-10 06:32:00,2.05445,2.0573,2.054,2.05665,1388500008.0
2008-10-10 06:33:00,2.0565,2.0581,2.0543,2.0553,1293500016.0
2008-10-10 06:34:00,2.0552,2.0555,2.05405,2.0549,1293500016.0
2008-10-10 06:35:00,2.05485,2.056,2.05485,2.05585,865400006.0
2008-10-10 06:36:00,2.0559,2.06035,2.0555,2.06035,2011200001.0
2008-10-10 06:37:00,2.0603,2.0606,2.0568,2.0582,1999399988.0
2008-10-10 06:38:00,2.0578,2.0598,2.0575,2.0583,1999399988.0
2008-10-10 06:39:00,2.058,2.059,2.057,2.0586,1324899993.0
2008-10-10 06:40:00,2.058,2.05985,2.058,2.0592,1324899993.0
2008-10-10 06:41:00,2.05935,2.0611,2.0591,2.0596,1234900004.0
2008-10-10 06:42:00,2.0597,2.06065,2.05945,2.0601,2088300007.0
2008-10-10 06:43:00,2.06,2.06095,2.0597,2.06025,1221500003.0
2008-10-10 06:44:00,2.06055,2.0609,2.05755,2.05795,1160000002.0
2008-10-10 06:45:00,2.05855,2.05995,2.0582,2.05965,774600000.0
2008-10-10 06:46:00,2.0596,2.06015,2.05945,2.0598,549300000.0
2008-10-10 06:47:00,2.05975,2.06015,2.0595,2.0596,755600004.0
2008-10-10 06:48:00,2.0596,2.06085,2.0596,2.0606,451300006.0
2008-10-10 06:49:00,2.0605,2.06085,2.06045,2.0606,671900003.0
2008-10-10 06:50:00,2.0606,2.0642,2.0604,2.0614,1360399996.0
2008-10-10 06:51:00,2.0613,2.0683,2.0613,2.0663,2120000013.0
2008-10-10 06:52:00,2.0664,2.0681,2.064,2.0652,2120000013.0
2008-10-10 06:53:00,2.06475,2.06505,2.06205,2.06205,2120000013.0
2008-10-10 06:54:00,2.0625,2.06475,2.0625,2.0647,1220100000.0
2008-10-10 06:55:00,2.06435,2.06625,2.0643,2.06575,1658000001.0
2008-10-10 06:56:00,2.06585,2.06665,2.06585,2.0664,1414599981.0
2008-10-10 06:57:00,2.0664,2.06655,2.06395,2.06475,2065300020.0
2008-10-10 06:58:00,2.0645,2.0645,2.0625,2.0641,1506400026.0
2008-10-10 06:59:00,2.06425,2.06535,2.06395,2.0652,1506400026.0
2008-10-10 07:00:00,2.0654,2.0654,2.0605,2.0605,1704700016.0
2008-10-10 07:01:00,2.0607,2.0665,2.0605,2.066,1704700016.0
2008-10-10 07:02:00,2.0661,2.0665,2.0649,2.0664,1704700016.0
2008-10-10 07:03:00,2.0661,2.0674,2.0652,2.066,1704700016.0
2008-10-10 07:04:00,2.0652,2.0683,2.0649,2.0683,1704700016.0
2008-10-10 07:05:00,2.0685,2.069,2.0657,2.0667,1704700016.0
2008-10-10 07:06:00,2.0653,2.0673,2.0646,2.06465,1704700016.0
2008-10-10 07:07:00,2.0639,2.0648,2.0615,2.0635,1545899997.0
2008-10-10 07:08:00,2.0632,2.0658,2.0619,2.0619,1545899997.0
2008-10-10 07:09:00,2.0628,2.0648,2.0624,2.064,1545899997.0
2008-10-10 07:10:00,2.06325,2.0652,2.06325,2.06475,2083500001.0
2008-10-10 07:11:00,2.0646,2.06595,2.06265,2.0639,2008800004.0
2008-10-10 07:12:00,2.0623,2.0651,2.0604,2.0604,1838999961.0
2008-10-10 07:13:00,2.0607,2.0616,2.0561,2.0568,1838999961.0
2008-10-10 07:14:00,2.0569,2.0571,2.0472,2.0472,1838999961.0
2008-10-10 07:15:00,2.0474,2.05,2.0465,2.0499,1838999961.0
2008-10-10 07:16:00,2.04995,2.04995,2.0488,2.04975,1838999961.0
2008-10-10 07:17:00,2.04955,2.0511,2.04955,2.0509,2064900003.0
2008-10-10 07:18:00,2.0525,2.0534,2.0514,2.0515,943900010.0
2008-10-10 07:19:00,2.0525,2.0536,2.0521,2.0535,943900010.0
2008-10-10 07:20:00,2.0534,2.0544,2.052,2.0538,943900010.0
2008-10-10 07:21:00,2.0539,2.05755,2.05325,2.05735,943900010.0
2008-10-10 07:22:00,2.0574,2.0578,2.0496,2.0496,1866000007.0
2008-10-10 07:23:00,2.0493,2.0532,2.0487,2.04995,1866000007.0
2008-10-10 07:24:00,2.0497,2.0501,2.048,2.0487,1338600014.0
2008-10-10 07:25:00,2.04915,2.0515,2.0464,2.0502,1338600014.0
2008-10-10 07:26:00,2.05035,2.0516,2.05035,2.0512,1238899994.0
2008-10-10 07:27:00,2.05105,2.0519,2.0496,2.0502,1297700003.0
2008-10-10 07:28:00,2.0503,2.0559,2.0503,2.0533,1919699999.0
2008-10-10 07:29:00,2.0536,2.0537,2.0523,2.0523,1919699999.0
2008-10-10 07:30:00,2.0526,2.0568,2.0519,2.0546,1919699999.0
2008-10-10 07:31:00,2.0544,2.0544,2.0516,2.0516,1919699999.0
2008-10-10 07:32:00,2.05175,2.0533,2.0515,2.0533,1919699999.0
2008-10-10 07:33:00,2.05315,2.05425,2.0531,2.05405,301400003.0
2008-10-10 07:34:00,2.0543,2.0568,2.0534,2.0566,653399991.0
2008-10-10 07:35:00,2.0565,2.0565,2.0521,2.0521,653399991.0
2008-10-10 07:36:00,2.05235,2.0532,2.0517,2.0529,384800002.0
2008-10-10 07:37:00,2.05285,2.0539,2.05175,2.05175,506499995.0
2008-10-10 07:38:00,2.0519,2.0519,2.04385,2.04385,2122299994.0
2008-10-10 07:39:00,2.044,2.0447,2.04145,2.04155,2001900011.0
2008-10-10 07:40:00,2.0417,2.0421,2.0404,2.0414,1881999985.0
2008-10-10 07:41:00,2.0412,2.0433,2.0399,2.041,1881999985.0
2008-10-10 07:42:00,2.0413,2.042,2.0365,2.0366,1881999985.0
2008-10-10 07:43:00,2.0367,2.0386,2.0296,2.0312,1881999985.0
2008-10-10 07:44:00,2.0319,2.0341,2.0303,2.0303,1881999985.0
2008-10-10 07:45:00,2.0305,2.0305,2.0254,2.0257,1881999985.0
2008-10-10 07:46:00,2.0255,2.0329,2.0255,2.0314,1881999985.0
2008-10-10 07:47:00,2.0315,2.0382,2.0315,2.0372,1881999985.0
2008-10-10 07:48:00,2.0373,2.0373,2.0336,2.0359,1881999985.0
2008-10-10 07:49:00,2.0356,2.0378,2.0351,2.0366,1881999985.0
2008-10-10 07:50:00,2.0369,2.0441,2.0363,2.0402,1881999985.0
2008-10-10 07:51:00,2.0405,2.0488,2.0395,2.0458,1881999985.0
2008-10-10 07:52:00,2.04575,2.0459,2.0406,2.04265,1881999985.0
2008-10-10 07:53:00,2.0422,2.0427,2.03865,2.0394,1480899988.0
2008-10-10 07:54:00,2.0394,2.0426,2.0392,2.0415,1125900004.0
2008-10-10 07:55:00,2.0395,2.0415,2.0387,2.041,1946199975.0
2008-10-10 07:56:00,2.0413,2.0425,2.03915,2.04205,1946199975.0
2008-10-10 07:57:00,2.04215,2.04315,2.0407,2.041,1684400031.0
2008-10-10 07:58:00,2.0416,2.0436,2.04065,2.0428,2071600017.0
2008-10-10 07:59:00,2.0428,2.0476,2.04265,2.04685,1418499989.0
2008-10-10 08:00:00,2.05205,2.0561,2.04915,2.0532,1524299990.0
2008-10-10 08:01:00,2.0533,2.0533,2.04445,2.047,1407599990.0
2008-10-10 08:02:00,2.0471,2.0472,2.0438,2.0453,847200006.0
2008-10-10 08:03:00,2.04325,2.04355,2.04095,2.04095,847200006.0
2008-10-10 08:04:00,2.0407,2.04325,2.0406,2.0431,2002700011.0
2008-10-10 08:05:00,2.0427,2.0435,2.0424,2.0433,2032800014.0
2008-10-10 08:06:00,2.04295,2.0434,2.04085,2.04205,2032800014.0
2008-10-10 08:07:00,2.0422,2.046,2.0403,2.0451,1834299986.0
2008-10-10 08:08:00,2.0449,2.04505,2.04205,2.04505,1834299986.0
2008-10-10 08:09:00,2.04535,2.04555,2.04465,2.04535,1144099991.0
2008-10-10 08:10:00,2.04535,2.04535,2.04315,2.0449,1313300005.0
2008-10-10 08:11:00,2.0449,2.04505,2.0449,2.0449,1841600006.0
2008-10-10 08:12:00,2.04505,2.04735,2.0449,2.04625,2141099987.0
2008-10-10 08:13:00,2.04615,2.0479,2.046,2.0473,1148599991.0
2008-10-10 08:14:00,2.0474,2.0517,2.04685,2.0509,2058300021.0
2008-10-10 08:15:00,2.0509,2.05225,2.0491,2.0502,1615900016.0
2008-10-10 08:16:00,2.0502,2.05095,2.0495,2.0503,1653699996.0
2008-10-10 08:17:00,2.0504,2.0522,2.0498,2.0521,1826900013.0
2008-10-10 08:18:00,2.0521,2.05375,2.0516,2.0524,1826900013.0
2008-10-10 08:19:00,2.0519,2.053,2.0489,2.0492,1684200008.0
2008-10-10 08:20:00,2.0493,2.0502,2.0489,2.0494,1684200008.0
2008-10-10 08:21:00,2.04975,2.0538,2.0496,2.0534,1684200008.0
2008-10-10 08:22:00,2.0534,2.0546,2.04495,2.04495,2126199995.0
2008-10-10 08:23:00,2.04485,2.04535,2.0371,2.04275,1812599989.0
2008-10-10 08:24:00,2.0427,2.0445,2.0417,2.0421,2084699987.0
2008-10-10 08:25:00,2.0421,2.0473,2.0421,2.047,2058400008.0
2008-10-10 08:26:00,2.047,2.04705,2.04295,2.0434,1003199994.0
2008-10-10 08:27:00,2.0434,2.0434,2.04155,2.042,1698000003.0
2008-10-10 08:28:00,2.042,2.042,2.0399,2.04175,1518700008.0
2008-10-10 08:29:00,2.0419,2.0443,2.0416,2.0417,1322899983.0
2008-10-10 08:30:00,2.0425,2.0425,2.03415,2.0343,1322899983.0
2008-10-10 08:31:00,2.0343,2.03615,2.0332,2.0338,2035199983.0
2008-10-10 08:32:00,2.0338,2.0401,2.0338,2.0378,2031800004.0
2008-10-10 08:33:00,2.03765,2.04005,2.0355,2.03585,1689199990.0
2008-10-10 08:34:00,2.03585,2.0392,2.03485,2.039,1465800009.0
2008-10-10 08:35:00,2.0389,2.04015,2.0387,2.03925,1451000003.0
2008-10-10 08:36:00,2.0394,2.0417,2.0366,2.04085,1391199998.0
2008-10-10 08:37:00,2.0405,2.0423,2.0401,2.0412,1948900002.0
2008-10-10 08:38:00,2.041,2.04355,2.0407,2.041,1948900002.0
2008-10-10 08:39:00,2.0411,2.0427,2.0401,2.0413,1958600008.0
2008-10-10 08:40:00,2.04225,2.04285,2.0391,2.0393,1958600008.0
2008-10-10 08:41:00,2.03945,2.04365,2.03945,2.04365,1643300004.0
2008-10-10 08:42:00,2.0437,2.0442,2.0415,2.04305,933600005.0
2008-10-10 08:43:00,2.0431,2.0451,2.04305,2.04475,1776099998.0
2008-10-10 08:44:00,2.0447,2.0458,2.04455,2.04575,1154399999.0
2008-10-10 08:45:00,2.0459,2.04645,2.0457,2.0459,1471300003.0
2008-10-10 08:46:00,2.0459,2.0459,2.0439,2.0439,1842399999.0
2008-10-10 08:47:00,2.0439,2.0535,2.0439,2.0534,1956000009.0
2008-10-10 08:48:00,2.0536,2.06425,2.0536,2.06355,1773200006.0
2008-10-10 08:49:00,2.0639,2.0706,2.063,2.0639,1586000002.0
2008-10-10 08:50:00,2.06235,2.06285,2.0549,2.0563,1586000002.0
2008-10-10 08:51:00,2.0563,2.0563,2.05325,2.0551,1793599998.0
2008-10-10 08:52:00,2.0554,2.0577,2.0532,2.0566,1566499984.0
2008-10-10 08:53:00,2.0565,2.0566,2.0494,2.0556,1566499984.0
2008-10-10 08:54:00,2.0557,2.0559,2.0494,2.0496,1566499984.0
2008-10-10 08:55:00,2.0495,2.0523,2.049,2.0506,1566499984.0
2008-10-10 08:56:00,2.0501,2.05265,2.0495,2.04965,1566499984.0
2008-10-10 08:57:00,2.049,2.0498,2.0479,2.0493,2001399991.0
2008-10-10 08:58:00,2.0492,2.0534,2.049,2.0511,2001399991.0
2008-10-10 08:59:00,2.0512,2.0517,2.0471,2.0508,2001399991.0
2008-10-10 09:00:00,2.0506,2.0509,2.0475,2.0499,2001399991.0
2008-10-10 09:01:00,2.0485,2.0532,2.0466,2.0531,2001399991.0
2008-10-10 09:02:00,2.053,2.0535,2.0517,2.0533,2001399991.0
2008-10-10 09:03:00,2.0534,2.0569,2.0519,2.0556,2001399991.0
2008-10-10 09:04:00,2.0557,2.0562,2.0496,2.0504,2001399991.0
2008-10-10 09:05:00,2.0506,2.0524,2.0502,2.0524,2001399991.0
2008-10-10 09:06:00,2.0523,2.0547,2.0517,2.0547,2001399991.0
2008-10-10 09:07:00,2.0546,2.0556,2.0527,2.0533,2001399991.0
2008-10-10 09:08:00,2.0536,2.0536,2.0505,2.052,2001399991.0
2008-10-10 09:09:00,2.0518,2.054,2.0507,2.0518,2001399991.0
2008-10-10 09:10:00,2.0519,2.0538,2.0515,2.0527,2001399991.0
2008-10-10 09:11:00,2.0528,2.0538,2.0513,2.0515,2001399991.0
2008-10-10 09:12:00,2.0516,2.0533,2.0516,2.0533,2001399991.0
2008-10-10 09:13:00,2.0532,2.0563,2.0515,2.0554,2001399991.0
2008-10-10 09:14:00,2.0555,2.0568,2.0542,2.0553,2001399991.0
2008-10-10 09:15:00,2.0554,2.058,2.0553,2.057,2001399991.0
2008-10-10 09:16:00,2.0569,2.0599,2.0568,2.0587,2001399991.0
2008-10-10 09:17:00,2.0586,2.0641,2.0584,2.0612,2001399991.0
2008-10-10 09:18:00,2.0611,2.0614,2.0572,2.0593,2001399991.0
2008-10-10 09:19:00,2.0594,2.0624,2.0588,2.0605,2001399991.0
2008-10-10 09:20:00,2.0606,2.0618,2.0569,2.0588,2001399991.0
2008-10-10 09:21:00,2.059,2.0605,2.0587,2.0604,2001399991.0
2008-10-10 09:22:00,2.0605,2.0623,2.0602,2.0604,2001399991.0
2008-10-10 09:23:00,2.0605,2.0615,2.0595,2.0601,2001399991.0
2008-10-10 09:24:00,2.0599,2.061,2.0598,2.0604,2001399991.0
2008-10-10 09:25:00,2.0605,2.0638,2.0605,2.0638,2001399991.0
2008-10-10 09:26:00,2.0639,2.0666,2.063,2.0658,2001399991.0
2008-10-10 09:27:00,2.0657,2.0673,2.0649,2.065,2001399991.0
2008-10-10 09:28:00,2.0652,2.0662,2.0648,2.0655,2001399991.0
2008-10-10 09:29:00,2.06565,2.066,2.0644,2.06475,2001399991.0
2008-10-10 09:30:00,2.0649,2.0679,2.0641,2.0674,1487099999.0
2008-10-10 09:31:00,2.0672,2.0699,2.0658,2.0671,1487099999.0
2008-10-10 09:32:00,2.0673,2.0717,2.0672,2.0716,1487099999.0
2008-10-10 09:33:00,2.0715,2.0733,2.068,2.0684,1487099999.0
2008-10-10 09:34:00,2.0685,2.075,2.0685,2.0735,1487099999.0
2008-10-10 09:35:00,2.0733,2.0748,2.0695,2.0708,1487099999.0
2008-10-10 09:36:00,2.0707,2.0707,2.0672,2.0677,1487099999.0
2008-10-10 09:37:00,2.06695,2.06915,2.06465,2.06715,1487099999.0
2008-10-10 09:38:00,2.0677,2.0677,2.0647,2.0659,1965500001.0
2008-10-10 09:39:00,2.0654,2.06925,2.06465,2.0651,1965500001.0
2008-10-10 09:40:00,2.0658,2.0664,2.0647,2.066,2116699999.0
2008-10-10 09:41:00,2.0659,2.0675,2.0642,2.0675,2116699999.0
2008-10-10 09:42:00,2.0674,2.0696,2.0664,2.0688,2116699999.0
2008-10-10 09:43:00,2.0687,2.0708,2.0686,2.07,2116699999.0
2008-10-10 09:44:00,2.0701,2.0721,2.0691,2.0708,2116699999.0
2008-10-10 09:45:00,2.0707,2.0716,2.0681,2.0681,2116699999.0
2008-10-10 09:46:00,2.068,2.0693,2.0625,2.0628,2116699999.0
2008-10-10 09:47:00,2.0627,2.0652,2.0625,2.0649,2116699999.0
2008-10-10 09:48:00,2.0647,2.0647,2.0624,2.0627,2116699999.0
2008-10-10 09:49:00,2.0626,2.0639,2.0616,2.0637,2116699999.0
2008-10-10 09:50:00,2.06375,2.0673,2.06345,2.0669,2116699999.0
2008-10-10 09:51:00,2.0669,2.0684,2.0669,2.0677,1870200030.0
2008-10-10 09:52:00,2.068,2.0702,2.0667,2.0697,1993999965.0
2008-10-10 09:53:00,2.0698,2.0699,2.065,2.0671,1993999965.0
2008-10-10 09:54:00,2.067,2.0694,2.067,2.0688,1993999965.0
2008-10-10 09:55:00,2.0688,2.0688,2.06765,2.06805,1993999965.0
2008-10-10 09:56:00,2.0682,2.0687,2.0664,2.0677,1646300012.0
2008-10-10 09:57:00,2.0679,2.0691,2.0668,2.0675,1646300012.0
2008-10-10 09:58:00,2.0674,2.0674,2.066,2.0667,1646300012.0
2008-10-10 09:59:00,2.0666,2.0666,2.0643,2.0648,1646300012.0
2008-10-10 10:00:00,2.0649,2.066,2.0635,2.0639,1646300012.0
2008-10-10 10:01:00,2.0638,2.06435,2.06255,2.0627,1646300012.0
2008-10-10 10:02:00,2.0627,2.0629,2.06115,2.06225,1756299980.0
2008-10-10 10:03:00,2.06245,2.06275,2.0608,2.0622,2131399993.0
2008-10-10 10:04:00,2.0626,2.0627,2.0603,2.0613,1862100003.0
2008-10-10 10:05:00,2.0612,2.0628,2.0609,2.0622,1862100003.0
2008-10-10 10:06:00,2.062,2.06205,2.0608,2.06095,1862100003.0
2008-10-10 10:07:00,2.0613,2.0619,2.0598,2.0603,1613999994.0
2008-10-10 10:08:00,2.0605,2.06235,2.05965,2.0623,1613999994.0
2008-10-10 10:09:00,2.0621,2.063,2.0605,2.0625,2023700002.0
2008-10-10 10:10:00,2.0619,2.0644,2.0618,2.0632,2023700002.0
2008-10-10 10:11:00,2.0633,2.0664,2.0633,2.0658,2023700002.0
2008-10-10 10:12:00,2.06615,2.0683,2.06605,2.0676,2023700002.0
2008-10-10 10:13:00,2.0676,2.0696,2.06705,2.06795,1050999998.0
2008-10-10 10:14:00,2.0681,2.0694,2.0675,2.0683,1848000002.0
2008-10-10 10:15:00,2.0677,2.0686,2.0666,2.0676,1848000002.0
2008-10-10 10:16:00,2.0677,2.068,2.0643,2.0649,1848000002.0
2008-10-10 10:17:00,2.0651,2.0693,2.0649,2.0686,1848000002.0
2008-10-10 10:18:00,2.0685,2.0706,2.0683,2.07,1848000002.0
2008-10-10 10:19:00,2.0703,2.0719,2.0692,2.0719,1848000002.0
2008-10-10 10:20:00,2.0718,2.0727,2.0692,2.0701,1848000002.0
2008-10-10 10:21:00,2.07,2.0708,2.068,2.068,1848000002.0
2008-10-10 10:22:00,2.0679,2.0689,2.0649,2.0653,1848000002.0
2008-10-10 10:23:00,2.0668,2.0682,2.0647,2.0667,1848000002.0
2008-10-10 10:24:00,2.0665,2.06755,2.0665,2.06745,1848000002.0
2008-10-10 10:25:00,2.0673,2.0675,2.0669,2.067,1922000018.0
2008-10-10 10:26:00,2.06715,2.06725,2.066,2.0664,1965999998.0
2008-10-10 10:27:00,2.0665,2.0682,2.0665,2.0668,1777399984.0
2008-10-10 10:28:00,2.067,2.0678,2.0645,2.0646,1777399984.0
2008-10-10 10:29:00,2.0647,2.0668,2.0647,2.0665,1777399984.0
2008-10-10 10:30:00,2.0664,2.0672,2.062,2.0637,1777399984.0
2008-10-10 10:31:00,2.0638,2.0647,2.0637,2.0639,1777399984.0
2008-10-10 10:32:00,2.0636,2.06425,2.0628,2.063,1777399984.0
2008-10-10 10:33:00,2.0628,2.0639,2.0611,2.0612,1980399997.0
2008-10-10 10:34:00,2.0611,2.0612,2.0584,2.0586,1980399997.0
2008-10-10 10:35:00,2.0585,2.0586,2.0531,2.0571,1980399997.0
2008-10-10 10:36:00,2.0567,2.0569,2.0542,2.0553,1980399997.0
2008-10-10 10:37:00,2.0554,2.0556,2.0541,2.0543,1980399997.0
2008-10-10 10:38:00,2.0542,2.0543,2.0485,2.0497,1980399997.0
2008-10-10 10:39:00,2.0489,2.0508,2.0475,2.0475,1980399997.0
2008-10-10 10:40:00,2.0474,2.05,2.0458,2.0494,1980399997.0
2008-10-10 10:41:00,2.0495,2.0511,2.0485,2.0506,1980399997.0
2008-10-10 10:42:00,2.0504,2.0565,2.0504,2.0535,1980399997.0
2008-10-10 10:43:00,2.0533,2.058,2.0533,2.0574,1980399997.0
2008-10-10 10:44:00,2.0569,2.0588,2.0553,2.0567,1980399997.0
2008-10-10 10:45:00,2.0571,2.0582,2.056,2.0567,1980399997.0
2008-10-10 10:46:00,2.0565,2.0572,2.0563,2.05655,1980399997.0
2008-10-10 10:47:00,2.0571,2.0571,2.0562,2.0566,2099600007.0
2008-10-10 10:48:00,2.0567,2.0571,2.0561,2.057,2099600007.0
2008-10-10 10:49:00,2.0569,2.0569,2.0552,2.0552,2099600007.0
2008-10-10 10:50:00,2.055,2.0558,2.0527,2.0543,2099600007.0
2008-10-10 10:51:00,2.05385,2.0547,2.05325,2.05355,2007800019.0
2008-10-10 10:52:00,2.0539,2.0549,2.0533,2.05445,2053599991.0
2008-10-10 10:53:00,2.05445,2.05575,2.0541,2.0543,2122899995.0
2008-10-10 10:54:00,2.055,2.0553,2.0538,2.055,1692300007.0
2008-10-10 10:55:00,2.0551,2.056,2.0531,2.0543,1692300007.0
2008-10-10 10:56:00,2.0541,2.0563,2.0506,2.0512,1692300007.0
2008-10-10 10:57:00,2.0511,2.0517,2.0468,2.0517,1692300007.0
2008-10-10 10:58:00,2.051,2.0518,2.0483,2.0504,1692300007.0
2008-10-10 10:59:00,2.0499,2.0499,2.0443,2.0471,1692300007.0
2008-10-10 11:00:00,2.0466,2.0477,2.0461,2.0466,1692300007.0
2008-10-10 11:01:00,2.0468,2.0479,2.0466,2.0475,1692300007.0
2008-10-10 11:02:00,2.0472,2.0477,2.046,2.0469,1692300007.0
2008-10-10 11:03:00,2.047,2.0476,2.046,2.0465,1692300007.0
2008-10-10 11:04:00,2.0466,2.0466,2.0441,2.0465,1692300007.0
2008-10-10 11:05:00,2.0464,2.0481,2.0457,2.0477,1692300007.0
2008-10-10 11:06:00,2.0475,2.0482,2.047,2.0478,1692300007.0
2008-10-10 11:07:00,2.0477,2.0481,2.0466,2.0473,1692300007.0
2008-10-10 11:08:00,2.0475,2.0483,2.0462,2.0465,1692300007.0
2008-10-10 11:09:00,2.0466,2.0482,2.0463,2.0464,1692300007.0
2008-10-10 11:10:00,2.047,2.0473,2.0462,2.047,1692300007.0
2008-10-10 11:11:00,2.0463,2.0478,2.0461,2.0464,1692300007.0
2008-10-10 11:12:00,2.0465,2.0471,2.0461,2.0465,1692300007.0
2008-10-10 11:13:00,2.0464,2.0493,2.0458,2.0487,1692300007.0
2008-10-10 11:14:00,2.0485,2.0489,2.0466,2.0476,1692300007.0
2008-10-10 11:15:00,2.0475,2.04815,2.0475,2.0478,1692300007.0
2008-10-10 11:16:00,2.048,2.0495,2.0475,2.0485,1596800007.0
2008-10-10 11:17:00,2.0487,2.0487,2.0465,2.0465,1596800007.0
2008-10-10 11:18:00,2.0462,2.0481,2.045,2.0459,1596800007.0
2008-10-10 11:19:00,2.046,2.0466,2.0453,2.0466,1596800007.0
2008-10-10 11:20:00,2.0463,2.0493,2.0452,2.049,1596800007.0
2008-10-10 11:21:00,2.0489,2.0501,2.0479,2.0485,1596800007.0
2008-10-10 11:22:00,2.0489,2.0492,2.0468,2.0482,1596800007.0
2008-10-10 11:23:00,2.0481,2.0489,2.0473,2.0479,1596800007.0
2008-10-10 11:24:00,2.0476,2.0485,2.0471,2.0481,1596800007.0
2008-10-10 11:25:00,2.048,2.0526,2.0478,2.0514,1596800007.0
2008-10-10 11:26:00,2.0515,2.0517,2.0506,2.0511,1596800007.0
2008-10-10 11:27:00,2.0512,2.053,2.051,2.0516,1596800007.0
2008-10-10 11:28:00,2.0517,2.05175,2.0512,2.0514,1596800007.0
2008-10-10 11:29:00,2.0508,2.0527,2.0503,2.052,1072200007.0
2008-10-10 11:30:00,2.0522,2.053,2.0512,2.0524,1072200007.0
2008-10-10 11:31:00,2.05225,2.05295,2.0521,2.0527,1072200007.0
2008-10-10 11:32:00,2.0529,2.0542,2.0525,2.0538,1293099997.0
2008-10-10 11:33:00,2.0537,2.0542,2.0535,2.0535,1293099997.0
2008-10-10 11:34:00,2.0534,2.0536,2.0521,2.0522,1293099997.0
2008-10-10 11:35:00,2.0524,2.05265,2.0515,2.05165,1293099997.0
2008-10-10 11:36:00,2.05165,2.05185,2.05055,2.0507,1327099998.0
2008-10-10 11:37:00,2.0507,2.05155,2.05005,2.05065,2121399980.0
2008-10-10 11:38:00,2.0502,2.0526,2.05,2.0515,1631200002.0
2008-10-10 11:39:00,2.0517,2.0527,2.051,2.0517,1631200002.0
2008-10-10 11:40:00,2.0516,2.0524,2.0506,2.0522,1631200002.0
2008-10-10 11:41:00,2.0521,2.0523,2.0515,2.0515,1631200002.0
2008-10-10 11:42:00,2.0515,2.0525,2.0515,2.0519,1433699991.0
2008-10-10 11:43:00,2.0516,2.0517,2.0496,2.0498,2022800005.0
2008-10-10 11:44:00,2.0496,2.0503,2.049,2.0494,2022800005.0
2008-10-10 11:45:00,2.0492,2.0512,2.0476,2.0508,2022800005.0
2008-10-10 11:46:00,2.0503,2.0513,2.0491,2.0502,2022800005.0
2008-10-10 11:47:00,2.0501,2.0504,2.0489,2.0494,2022800005.0
2008-10-10 11:48:00,2.0496,2.0515,2.0491,2.0494,2022800005.0
2008-10-10 11:49:00,2.0491,2.0553,2.0482,2.0544,2022800005.0
2008-10-10 11:50:00,2.0546,2.0546,2.0506,2.051,2022800005.0
2008-10-10 11:51:00,2.0514,2.0546,2.0508,2.0543,2022800005.0
2008-10-10 11:52:00,2.055,2.0556,2.0526,2.0543,2022800005.0
2008-10-10 11:53:00,2.0542,2.0558,2.0525,2.0541,2022800005.0
2008-10-10 11:54:00,2.054,2.0548,2.0517,2.0543,2022800005.0
2008-10-10 11:55:00,2.0526,2.0555,2.052,2.0552,2022800005.0
2008-10-10 11:56:00,2.05495,2.0566,2.05435,2.055,2022800005.0
2008-10-10 11:57:00,2.0546,2.0548,2.0535,2.0538,1500500012.0
2008-10-10 11:58:00,2.0543,2.0543,2.0531,2.0531,1500500012.0
2008-10-10 11:59:00,2.0532,2.0533,2.0503,2.0515,1173399985.0
2008-10-10 12:00:00,2.0516,2.0532,2.0495,2.051,1173399985.0
2008-10-10 12:01:00,2.0509,2.0516,2.0498,2.051,1173399985.0
2008-10-10 12:02:00,2.05085,2.0509,2.0489,2.0496,1173399985.0
2008-10-10 12:03:00,2.0496,2.0496,2.0482,2.0487,1789000002.0
2008-10-10 12:04:00,2.0492,2.0508,2.0475,2.0494,1906100008.0
2008-10-10 12:05:00,2.0493,2.051,2.0474,2.0489,1906100008.0
2008-10-10 12:06:00,2.04925,2.0505,2.04925,2.05025,1906100008.0
2008-10-10 12:07:00,2.0499,2.0522,2.0497,2.0514,1679200002.0
2008-10-10 12:08:00,2.0515,2.05305,2.0515,2.0518,1679200002.0
2008-10-10 12:09:00,2.0512,2.0527,2.0501,2.0508,1323600008.0
2008-10-10 12:10:00,2.0504,2.0506,2.0483,2.0484,1323600008.0
2008-10-10 12:11:00,2.0483,2.0493,2.0476,2.0489,1323600008.0
2008-10-10 12:12:00,2.049,2.0512,2.0463,2.0484,1323600008.0
2008-10-10 12:13:00,2.0485,2.0495,2.0471,2.0475,1323600008.0
2008-10-10 12:14:00,2.0473,2.0479,2.0465,2.0478,1323600008.0
2008-10-10 12:15:00,2.0477,2.0487,2.0468,2.0487,1323600008.0
2008-10-10 12:16:00,2.0485,2.0502,2.0482,2.0485,1323600008.0
2008-10-10 12:17:00,2.0488,2.04915,2.0488,2.0489,1323600008.0
2008-10-10 12:18:00,2.0489,2.05045,2.04775,2.05045,2018199980.0
2008-10-10 12:19:00,2.0509,2.0509,2.0484,2.0485,1936299998.0
2008-10-10 12:20:00,2.0485,2.04925,2.0476,2.0485,1936299998.0
2008-10-10 12:21:00,2.0489,2.0489,2.0473,2.0482,1688999997.0
2008-10-10 12:22:00,2.0481,2.0487,2.0478,2.0485,1688999997.0
2008-10-10 12:23:00,2.0483,2.0492,2.0481,2.0487,1688999997.0
2008-10-10 12:24:00,2.04905,2.0491,2.0474,2.0476,1688999997.0
2008-10-10 12:25:00,2.0474,2.04795,2.0474,2.0474,1524199991.0
2008-10-10 12:26:00,2.0474,2.0482,2.0462,2.04705,2115100000.0
2008-10-10 12:27:00,2.0472,2.0478,2.0457,2.0468,1587399989.0
2008-10-10 12:28:00,2.0465,2.0465,2.0453,2.0463,1587399989.0
2008-10-10 12:29:00,2.0463,2.04715,2.0462,2.0463,1075999972.0
2008-10-10 12:30:00,2.0451,2.0457,2.0436,2.0445,1907999993.0
2008-10-10 12:31:00,2.0447,2.0491,2.0442,2.0478,1907999993.0
2008-10-10 12:32:00,2.0477,2.0512,2.047,2.0497,1907999993.0
2008-10-10 12:33:00,2.0506,2.0517,2.0462,2.0472,1907999993.0
2008-10-10 12:34:00,2.0476,2.0476,2.0455,2.047,1907999993.0
2008-10-10 12:35:00,2.0474,2.0483,2.0462,2.047,1563800009.0
2008-10-10 12:36:00,2.0471,2.0473,2.04575,2.0459,1563800009.0
2008-10-10 12:37:00,2.0449,2.0473,2.0449,2.0468,1904899975.0
2008-10-10 12:38:00,2.047,2.0499,2.0468,2.0491,1904899975.0
2008-10-10 12:39:00,2.049,2.0493,2.0447,2.0474,1904899975.0
2008-10-10 12:40:00,2.0476,2.0476,2.0445,2.0461,1904899975.0
2008-10-10 12:41:00,2.046,2.0504,2.045,2.0485,1904899975.0
2008-10-10 12:42:00,2.0487,2.0508,2.0481,2.0499,1904899975.0
2008-10-10 12:43:00,2.05,2.0508,2.0471,2.0476,1904899975.0
2008-10-10 12:44:00,2.0475,2.0516,2.0475,2.0504,1904899975.0
2008-10-10 12:45:00,2.0502,2.0503,2.04905,2.0492,1904899975.0
2008-10-10 12:46:00,2.0492,2.0492,2.0472,2.0474,1279899996.0
2008-10-10 12:47:00,2.0481,2.0491,2.0447,2.0452,2081000016.0
2008-10-10 12:48:00,2.0453,2.0457,2.0441,2.0455,2081000016.0
2008-10-10 12:49:00,2.0456,2.0493,2.0455,2.0485,2081000016.0
2008-10-10 12:50:00,2.0484,2.0498,2.0481,2.0485,2081000016.0
2008-10-10 12:51:00,2.0494,2.0501,2.0471,2.0477,2081000016.0
2008-10-10 12:52:00,2.04785,2.05065,2.04745,2.04995,2081000016.0
2008-10-10 12:53:00,2.0501,2.0523,2.0499,2.0513,1728599995.0
2008-10-10 12:54:00,2.0502,2.0519,2.0483,2.0501,2039900035.0
2008-10-10 12:55:00,2.0502,2.0508,2.0487,2.0506,2039900035.0
2008-10-10 12:56:00,2.0512,2.0527,2.0489,2.0496,2039900035.0
2008-10-10 12:57:00,2.0497,2.0515,2.0484,2.0502,2039900035.0
2008-10-10 12:58:00,2.0503,2.0552,2.0502,2.0519,2039900035.0
2008-10-10 12:59:00,2.0522,2.0524,2.0497,2.0518,2039900035.0
2008-10-10 13:00:00,2.0517,2.0538,2.0517,2.0532,2039900035.0
2008-10-10 13:01:00,2.0533,2.057,2.0505,2.053,2039900035.0
2008-10-10 13:02:00,2.0531,2.0545,2.0527,2.0544,2039900035.0
2008-10-10 13:03:00,2.0543,2.0574,2.054,2.0542,2039900035.0
2008-10-10 13:04:00,2.0543,2.0565,2.0539,2.054,2039900035.0
2008-10-10 13:05:00,2.0542,2.0548,2.0527,2.0545,2039900035.0
2008-10-10 13:06:00,2.0548,2.0548,2.0535,2.0537,2039900035.0
2008-10-10 13:07:00,2.0538,2.0545,2.0491,2.0506,2039900035.0
2008-10-10 13:08:00,2.0508,2.051,2.0494,2.0505,2039900035.0
2008-10-10 13:09:00,2.0506,2.0512,2.0496,2.0512,2039900035.0
2008-10-10 13:10:00,2.0548,2.0553,2.0538,2.0542,2039900035.0
2008-10-10 13:11:00,2.0561,2.0563,2.0544,2.0558,2039900035.0
2008-10-10 13:12:00,2.0559,2.0561,2.0534,2.0556,2039900035.0
2008-10-10 13:13:00,2.0564,2.0575,2.0557,2.0563,2039900035.0
2008-10-10 13:14:00,2.0564,2.0577,2.0563,2.0568,2039900035.0
2008-10-10 13:15:00,2.0565,2.0572,2.056,2.0563,2039900035.0
2008-10-10 13:16:00,2.0564,2.0578,2.0562,2.0577,2039900035.0
2008-10-10 13:17:00,2.0576,2.0581,2.0562,2.0563,2039900035.0
2008-10-10 13:18:00,2.0564,2.0567,2.0498,2.0498,2039900035.0
2008-10-10 13:19:00,2.0496,2.0496,2.046,2.0478,2039900035.0
2008-10-10 13:20:00,2.0477,2.0489,2.0468,2.0488,2039900035.0
2008-10-10 13:21:00,2.0491,2.051,2.0479,2.0506,2039900035.0
2008-10-10 13:22:00,2.0505,2.0544,2.0502,2.0525,2039900035.0
2008-10-10 13:23:00,2.0524,2.0533,2.0522,2.0525,2039900035.0
2008-10-10 13:24:00,2.0526,2.058,2.0519,2.0567,2039900035.0
2008-10-10 13:25:00,2.0568,2.0583,2.0558,2.0574,2039900035.0
2008-10-10 13:26:00,2.0572,2.0572,2.0555,2.0559,2039900035.0
2008-10-10 13:27:00,2.0562,2.05635,2.0558,2.05605,2039900035.0
2008-10-10 13:28:00,2.0557,2.0567,2.0551,2.0553,1120399994.0
2008-10-10 13:29:00,2.0552,2.0556,2.0543,2.0544,1120399994.0
2008-10-10 13:30:00,2.0545,2.0548,2.0536,2.0542,1120399994.0
2008-10-10 13:31:00,2.0544,2.05475,2.0543,2.0544,1120399994.0
2008-10-10 13:32:00,2.0541,2.0546,2.0541,2.0546,1740299999.0
2008-10-10 13:33:00,2.0544,2.0552,2.0541,2.0542,1740299999.0
2008-10-10 13:34:00,2.0543,2.0547,2.0535,2.0542,1740299999.0
2008-10-10 13:35:00,2.0543,2.0557,2.0543,2.0548,1740299999.0
2008-10-10 13:36:00,2.0549,2.0578,2.054,2.0542,1740299999.0
2008-10-10 13:37:00,2.0541,2.0543,2.0527,2.0529,1740299999.0
2008-10-10 13:38:00,2.0531,2.0536,2.0526,2.0535,1740299999.0
2008-10-10 13:39:00,2.0536,2.0547,2.053,2.054,1740299999.0
2008-10-10 13:40:00,2.0539,2.0539,2.0532,2.0534,1740299999.0
2008-10-10 13:41:00,2.0536,2.05365,2.0535,2.0535,1740299999.0
2008-10-10 13:42:00,2.0527,2.053,2.0517,2.0517,1023599995.0
2008-10-10 13:43:00,2.052,2.0529,2.052,2.0527,1023599995.0
2008-10-10 13:44:00,2.0528,2.0533,2.0524,2.0528,1518099999.0
2008-10-10 13:45:00,2.0526,2.053,2.05205,2.0523,1518099999.0
2008-10-10 13:46:00,2.052,2.0528,2.0519,2.0527,1335000014.0
2008-10-10 13:47:00,2.0526,2.0526,2.0504,2.0511,1335000014.0
2008-10-10 13:48:00,2.0512,2.0525,2.051,2.0525,1335000014.0
2008-10-10 13:49:00,2.0523,2.0528,2.0512,2.0513,1335000014.0
2008-10-10 13:50:00,2.0517,2.05225,2.0517,2.05175,1335000014.0
2008-10-10 13:51:00,2.0518,2.05365,2.0518,2.0534,2139800012.0
2008-10-10 13:52:00,2.05355,2.05355,2.0525,2.0525,1603099994.0
2008-10-10 13:53:00,2.0527,2.0533,2.0513,2.0513,1119199999.0
2008-10-10 13:54:00,2.05145,2.052,2.0511,2.052,1119199999.0
2008-10-10 13:55:00,2.05215,2.05225,2.05085,2.05085,1893699998.0
2008-10-10 13:56:00,2.05115,2.0519,2.0507,2.05175,782800000.0
2008-10-10 13:57:00,2.0519,2.05225,2.04665,2.049,1078400000.0
2008-10-10 13:58:00,2.0489,2.05,2.0466,2.04855,854300000.0
2008-10-10 13:59:00,2.04855,2.04895,2.0468,2.0479,1085600000.0
2008-10-10 14:00:00,2.0478,2.0511,2.0471,2.0502,1494099991.0
2008-10-10 14:01:00,2.0501,2.0504,2.0481,2.0494,1494099991.0
2008-10-10 14:02:00,2.0495,2.0495,2.0483,2.0493,1494099991.0
2008-10-10 14:03:00,2.0492,2.0495,2.0476,2.0493,1494099991.0
2008-10-10 14:04:00,2.0494,2.051,2.049,2.0503,1494099991.0
2008-10-10 14:05:00,2.0506,2.0515,2.05,2.0508,1494099991.0
2008-10-10 14:06:00,2.051,2.053,2.0506,2.0527,1494099991.0
2008-10-10 14:07:00,2.0525,2.0534,2.0518,2.0525,1494099991.0
2008-10-10 14:08:00,2.0524,2.0524,2.0503,2.0521,1494099991.0
2008-10-10 14:09:00,2.0516,2.0522,2.0516,2.0522,1494099991.0
2008-10-10 14:10:00,2.0518,2.0525,2.0512,2.0513,2019400000.0
2008-10-10 14:11:00,2.0512,2.0519,2.0472,2.0472,2019400000.0
2008-10-10 14:12:00,2.0473,2.05,2.0468,2.0482,2019400000.0
2008-10-10 14:13:00,2.0481,2.049,2.0477,2.0484,2019400000.0
2008-10-10 14:14:00,2.0483,2.0503,2.048,2.0501,2019400000.0
2008-10-10 14:15:00,2.0499,2.0534,2.0499,2.0512,2019400000.0
2008-10-10 14:16:00,2.0513,2.053,2.0513,2.0529,2019400000.0
2008-10-10 14:17:00,2.0527,2.0532,2.0512,2.0517,2019400000.0
2008-10-10 14:18:00,2.0518,2.0521,2.051,2.0517,2019400000.0
2008-10-10 14:19:00,2.0519,2.0525,2.0504,2.0504,2019400000.0
2008-10-10 14:20:00,2.0505,2.052,2.0503,2.0519,2019400000.0
2008-10-10 14:21:00,2.0518,2.0521,2.0506,2.0506,2019400000.0
2008-10-10 14:22:00,2.0507,2.0507,2.0497,2.05035,2019400000.0
2008-10-10 14:23:00,2.05025,2.05065,2.04795,2.04905,1600000003.0
2008-10-10 14:24:00,2.0488,2.0502,2.0481,2.0492,1860200004.0
2008-10-10 14:25:00,2.0489,2.05,2.0487,2.0488,1860200004.0
2008-10-10 14:26:00,2.0485,2.0485,2.0456,2.0461,1860200004.0
2008-10-10 14:27:00,2.0465,2.0481,2.0459,2.0475,1860200004.0
2008-10-10 14:28:00,2.0476,2.0504,2.0476,2.0504,1860200004.0
2008-10-10 14:29:00,2.05035,2.0508,2.0492,2.0496,1860200004.0
2008-10-10 14:30:00,2.0493,2.0499,2.0479,2.0485,1684800002.0
2008-10-10 14:31:00,2.0483,2.0515,2.0482,2.0512,1684800002.0
2008-10-10 14:32:00,2.0507,2.0521,2.0499,2.0518,1684800002.0
2008-10-10 14:33:00,2.0519,2.0542,2.0514,2.0529,1684800002.0
2008-10-10 14:34:00,2.053,2.0546,2.0528,2.054,1684800002.0
2008-10-10 14:35:00,2.0537,2.054,2.0536,2.0538,1684800002.0
2008-10-10 14:36:00,2.0532,2.0545,2.0529,2.0537,1285300000.0
2008-10-10 14:37:00,2.0536,2.0542,2.0521,2.0526,1285300000.0
2008-10-10 14:38:00,2.0525,2.0555,2.0524,2.0542,1285300000.0
2008-10-10 14:39:00,2.0541,2.0548,2.0534,2.0534,1285300000.0
2008-10-10 14:40:00,2.0536,2.0588,2.0536,2.0582,1285300000.0
2008-10-10 14:41:00,2.0583,2.0601,2.0582,2.0592,1285300000.0
2008-10-10 14:42:00,2.0591,2.0663,2.059,2.0627,1285300000.0
2008-10-10 14:43:00,2.0624,2.0637,2.0609,2.0626,1285300000.0
2008-10-10 14:44:00,2.0624,2.0639,2.0622,2.0632,1285300000.0
2008-10-10 14:45:00,2.0631,2.0632,2.0608,2.0612,1285300000.0
2008-10-10 14:46:00,2.0613,2.0613,2.0591,2.0608,1285300000.0
2008-10-10 14:47:00,2.0609,2.0611,2.059,2.059,1285300000.0
2008-10-10 14:48:00,2.0591,2.0607,2.059,2.0604,1285300000.0
2008-10-10 14:49:00,2.0605,2.0633,2.0596,2.0633,1285300000.0
2008-10-10 14:50:00,2.0632,2.065,2.0505,2.0511,1285300000.0
2008-10-10 14:51:00,2.0508,2.0521,2.0477,2.049,1285300000.0
2008-10-10 14:52:00,2.0492,2.0569,2.0485,2.0533,1285300000.0
2008-10-10 14:53:00,2.0535,2.0555,2.0534,2.0542,1285300000.0
2008-10-10 14:54:00,2.0543,2.0554,2.0533,2.0553,1285300000.0
2008-10-10 14:55:00,2.0552,2.0563,2.0539,2.0555,1285300000.0
2008-10-10 14:56:00,2.0554,2.0554,2.054,2.0543,1285300000.0
2008-10-10 14:57:00,2.0543,2.055,2.0528,2.0529,1285300000.0
2008-10-10 14:58:00,2.0527,2.0571,2.0527,2.0566,1393399993.0
2008-10-10 14:59:00,2.0569,2.0607,2.0565,2.0603,1393399993.0
2008-10-10 15:00:00,2.0601,2.0679,2.0597,2.067,1393399993.0
2008-10-10 15:01:00,2.0666,2.0678,2.0619,2.0621,1393399993.0
2008-10-10 15:02:00,2.0623,2.0636,2.0603,2.0621,1393399993.0
2008-10-10 15:03:00,2.0618,2.0631,2.0612,2.0612,1393399993.0
2008-10-10 15:04:00,2.061,2.0619,2.0565,2.061,1393399993.0
2008-10-10 15:05:00,2.0613,2.0613,2.0593,2.0605,1393399993.0
2008-10-10 15:06:00,2.0606,2.061,2.0585,2.059,1393399993.0
2008-10-10 15:07:00,2.0589,2.0607,2.0517,2.0533,1393399993.0
2008-10-10 15:08:00,2.0536,2.056,2.0515,2.0534,1393399993.0
2008-10-10 15:09:00,2.0535,2.0553,2.0523,2.0526,1393399993.0
2008-10-10 15:10:00,2.0522,2.0552,2.0519,2.0542,1393399993.0
2008-10-10 15:11:00,2.054,2.0569,2.054,2.0555,1393399993.0
2008-10-10 15:12:00,2.0554,2.0567,2.0546,2.0563,1393399993.0
2008-10-10 15:13:00,2.0564,2.0569,2.0558,2.0561,1393399993.0
2008-10-10 15:14:00,2.0562,2.0578,2.0562,2.0578,1393399993.0
2008-10-10 15:15:00,2.0579,2.0594,2.0574,2.0594,1393399993.0
2008-10-10 15:16:00,2.0593,2.0595,2.058,2.0588,1393399993.0
2008-10-10 15:17:00,2.0588,2.05885,2.05585,2.0574,1393399993.0
2008-10-10 15:18:00,2.0574,2.0586,2.0532,2.0582,2071900026.0
2008-10-10 15:19:00,2.0584,2.0585,2.0573,2.0574,2071900026.0
2008-10-10 15:20:00,2.0576,2.0578,2.056,2.0569,2071900026.0
2008-10-10 15:21:00,2.057,2.057,2.0534,2.0534,2071900026.0
2008-10-10 15:22:00,2.0538,2.0563,2.0513,2.0525,2071900026.0
2008-10-10 15:23:00,2.053,2.0536,2.0507,2.0514,2071900026.0
2008-10-10 15:24:00,2.0513,2.0532,2.0498,2.0504,2071900026.0
2008-10-10 15:25:00,2.0506,2.052,2.0496,2.0501,2071900026.0
2008-10-10 15:26:00,2.0502,2.0505,2.0473,2.0476,2071900026.0
2008-10-10 15:27:00,2.0477,2.049,2.0477,2.048,2071900026.0
2008-10-10 15:28:00,2.0479,2.0493,2.0478,2.0479,2071900026.0
2008-10-10 15:29:00,2.0477,2.0496,2.0476,2.0496,2071900026.0
2008-10-10 15:30:00,2.0493,2.0502,2.0472,2.0475,2071900026.0
2008-10-10 15:31:00,2.0477,2.0501,2.0474,2.0485,2071900026.0
2008-10-10 15:32:00,2.0488,2.0493,2.0454,2.046,2071900026.0
2008-10-10 15:33:00,2.0458,2.0485,2.0457,2.0477,2071900026.0
2008-10-10 15:34:00,2.0473,2.048,2.0466,2.0478,2071900026.0
2008-10-10 15:35:00,2.048,2.0515,2.0479,2.051,2071900026.0
2008-10-10 15:36:00,2.0511,2.0539,2.0509,2.0535,2071900026.0
2008-10-10 15:37:00,2.0536,2.0563,2.053,2.0542,2071900026.0
2008-10-10 15:38:00,2.0547,2.0563,2.0489,2.049,2071900026.0
2008-10-10 15:39:00,2.0491,2.0517,2.0485,2.0503,2071900026.0
2008-10-10 15:40:00,2.0502,2.0508,2.0468,2.0468,2071900026.0
2008-10-10 15:41:00,2.0469,2.0496,2.046,2.0468,2071900026.0
2008-10-10 15:42:00,2.0464,2.0472,2.0456,2.0458,2071900026.0
2008-10-10 15:43:00,2.046,2.0461,2.04,2.0402,2071900026.0
2008-10-10 15:44:00,2.0401,2.0404,2.0353,2.0353,2071900026.0
2008-10-10 15:45:00,2.0348,2.0348,2.0229,2.0229,2071900026.0
2008-10-10 15:46:00,2.0231,2.0306,2.0228,2.029,2071900026.0
2008-10-10 15:47:00,2.0291,2.0441,2.0291,2.0413,2071900026.0
2008-10-10 15:48:00,2.0414,2.0423,2.039,2.0393,2071900026.0
2008-10-10 15:49:00,2.0398,2.0403,2.0369,2.0398,2071900026.0
2008-10-10 15:50:00,2.0399,2.0528,2.0398,2.0528,2071900026.0
2008-10-10 15:51:00,2.0529,2.0549,2.0445,2.0446,2071900026.0
2008-10-10 15:52:00,2.0447,2.0456,2.0422,2.0443,2071900026.0
2008-10-10 15:53:00,2.0441,2.0454,2.0421,2.0452,2071900026.0
2008-10-10 15:54:00,2.0453,2.0457,2.042,2.042,2071900026.0
2008-10-10 15:55:00,2.0419,2.0426,2.0399,2.0407,2071900026.0
2008-10-10 15:56:00,2.0408,2.0448,2.0406,2.0408,2071900026.0
2008-10-10 15:57:00,2.0409,2.0432,2.0398,2.043,2071900026.0
2008-10-10 15:58:00,2.0431,2.0465,2.043,2.0448,2071900026.0
2008-10-10 15:59:00,2.0451,2.0451,2.0401,2.0401,2071900026.0
2008-10-10 16:00:00,2.04,2.0466,2.0389,2.0453,2071900026.0
2008-10-10 16:01:00,2.0452,2.0457,2.0441,2.0447,2071900026.0
2008-10-10 16:02:00,2.0445,2.0452,2.0436,2.044,2071900026.0
2008-10-10 16:03:00,2.0439,2.0449,2.0425,2.0426,2071900026.0
2008-10-10 16:04:00,2.0428,2.0439,2.0416,2.0439,2071900026.0
2008-10-10 16:05:00,2.0444,2.0445,2.0358,2.0359,2071900026.0
2008-10-10 16:06:00,2.0358,2.0358,2.026,2.0261,2071900026.0
2008-10-10 16:07:00,2.0262,2.0286,2.0212,2.0212,2071900026.0
2008-10-10 16:08:00,2.0216,2.0216,2.0117,2.0149,2071900026.0
2008-10-10 16:09:00,2.0185,2.0278,2.0176,2.0256,2071900026.0
2008-10-10 16:10:00,2.0252,2.0256,2.0187,2.0239,2071900026.0
2008-10-10 16:11:00,2.0241,2.0249,2.0204,2.0204,2071900026.0
2008-10-10 16:12:00,2.0205,2.0229,2.0164,2.0187,2071900026.0
2008-10-10 16:13:00,2.0186,2.0263,2.0184,2.0258,2071900026.0
2008-10-10 16:14:00,2.0262,2.0274,2.0189,2.0226,2071900026.0
2008-10-10 16:15:00,2.0227,2.0235,2.02,2.0235,2071900026.0
2008-10-10 16:16:00,2.0242,2.0317,2.0231,2.0317,2071900026.0
2008-10-10 16:17:00,2.0318,2.0403,2.0318,2.0399,2071900026.0
2008-10-10 16:18:00,2.04,2.0438,2.0362,2.0364,2071900026.0
2008-10-10 16:19:00,2.0366,2.039,2.0342,2.0389,2071900026.0
2008-10-10 16:20:00,2.0391,2.0397,2.0331,2.0331,2071900026.0
2008-10-10 16:21:00,2.033,2.0332,2.0266,2.0323,2071900026.0
2008-10-10 16:22:00,2.0325,2.0327,2.0289,2.0296,2071900026.0
2008-10-10 16:23:00,2.0294,2.0311,2.0284,2.0295,2071900026.0
2008-10-10 16:24:00,2.0294,2.0327,2.0292,2.0317,2071900026.0
2008-10-10 16:25:00,2.0314,2.0353,2.0314,2.0327,2071900026.0
2008-10-10 16:26:00,2.033,2.0338,2.031,2.031,2071900026.0
2008-10-10 16:27:00,2.0306,2.0311,2.0281,2.0282,2071900026.0
2008-10-10 16:28:00,2.0284,2.0299,2.0281,2.0299,2071900026.0
2008-10-10 16:29:00,2.0302,2.0315,2.0296,2.0311,2071900026.0
2008-10-10 16:30:00,2.031,2.0334,2.0301,2.0314,2071900026.0
2008-10-10 16:31:00,2.0313,2.0317,2.0293,2.031,2071900026.0
2008-10-10 16:32:00,2.0313,2.0363,2.0313,2.0352,2071900026.0
2008-10-10 16:33:00,2.0353,2.038,2.0349,2.038,2071900026.0
2008-10-10 16:34:00,2.0385,2.0422,2.0365,2.0419,2071900026.0
2008-10-10 16:35:00,2.042,2.0493,2.042,2.0465,2071900026.0
2008-10-10 16:36:00,2.0462,2.0487,2.0405,2.0409,2071900026.0
2008-10-10 16:37:00,2.0408,2.0459,2.0405,2.0453,2071900026.0
2008-10-10 16:38:00,2.0451,2.0473,2.0407,2.0471,2071900026.0
2008-10-10 16:39:00,2.0468,2.0477,2.0448,2.045,2071900026.0
2008-10-10 16:40:00,2.0454,2.0504,2.045,2.0504,2071900026.0
2008-10-10 16:41:00,2.0505,2.0517,2.0488,2.0502,2071900026.0
2008-10-10 16:42:00,2.05,2.0527,2.0455,2.0527,2071900026.0
2008-10-10 16:43:00,2.0525,2.0525,2.0489,2.0504,2071900026.0
2008-10-10 16:44:00,2.0503,2.0504,2.046,2.0504,2071900026.0
2008-10-10 16:45:00,2.0503,2.0539,2.0482,2.0512,2071900026.0
2008-10-10 16:46:00,2.0511,2.0559,2.05,2.0556,2071900026.0
2008-10-10 16:47:00,2.0553,2.0561,2.0526,2.0526,2071900026.0
2008-10-10 16:48:00,2.0527,2.0528,2.0466,2.0502,2071900026.0
2008-10-10 16:49:00,2.0501,2.0532,2.0496,2.0515,2071900026.0
2008-10-10 16:50:00,2.0512,2.0513,2.0477,2.051,2071900026.0
2008-10-10 16:51:00,2.0508,2.0527,2.0487,2.0527,2071900026.0
2008-10-10 16:52:00,2.0528,2.057,2.0522,2.056,2071900026.0
2008-10-10 16:53:00,2.0557,2.0576,2.0544,2.0569,2071900026.0
2008-10-10 16:54:00,2.0567,2.0567,2.0548,2.0557,2071900026.0
2008-10-10 16:55:00,2.0558,2.058,2.054,2.058,2071900026.0
2008-10-10 16:56:00,2.0583,2.0597,2.0576,2.0585,2071900026.0
2008-10-10 16:57:00,2.0586,2.0602,2.0569,2.0596,2071900026.0
2008-10-10 16:58:00,2.0597,2.0633,2.0597,2.0632,2071900026.0
2008-10-10 16:59:00,2.0631,2.0696,2.0631,2.0675,2071900026.0
2008-10-10 17:00:00,2.0679,2.0702,2.0641,2.0641,2071900026.0
2008-10-10 17:01:00,2.0639,2.0666,2.0627,2.0666,2071900026.0
2008-10-10 17:02:00,2.0663,2.0672,2.0641,2.0645,2071900026.0
2008-10-10 17:03:00,2.0646,2.0656,2.0624,2.0624,2071900026.0
2008-10-10 17:04:00,2.0618,2.0631,2.0613,2.0629,2071900026.0
2008-10-10 17:05:00,2.0628,2.0639,2.0606,2.0634,2071900026.0
2008-10-10 17:06:00,2.0636,2.0646,2.0618,2.0628,2071900026.0
2008-10-10 17:07:00,2.0627,2.0727,2.062,2.0716,2071900026.0
2008-10-10 17:08:00,2.0718,2.0809,2.0705,2.0768,2071900026.0
2008-10-10 17:09:00,2.0771,2.0775,2.0749,2.0762,2071900026.0
2008-10-10 17:10:00,2.0761,2.0788,2.0759,2.0785,2071900026.0
2008-10-10 17:11:00,2.0784,2.0819,2.0765,2.0818,2071900026.0
2008-10-10 17:12:00,2.082,2.0851,2.0782,2.0782,2071900026.0
2008-10-10 17:13:00,2.0781,2.0781,2.0763,2.0767,2071900026.0
2008-10-10 17:14:00,2.0768,2.0768,2.0702,2.0708,2071900026.0
2008-10-10 17:15:00,2.0707,2.071,2.0677,2.0706,2071900026.0
2008-10-10 17:16:00,2.0704,2.0705,2.0687,2.0698,2071900026.0
2008-10-10 17:17:00,2.0699,2.0709,2.0664,2.0664,2071900026.0
2008-10-10 17:18:00,2.0663,2.0687,2.0653,2.0682,2071900026.0
2008-10-10 17:19:00,2.0681,2.07,2.0622,2.0627,2071900026.0
2008-10-10 17:20:00,2.0628,2.064,2.0626,2.0633,2071900026.0
2008-10-10 17:21:00,2.0631,2.064,2.0612,2.0626,2071900026.0
2008-10-10 17:22:00,2.0627,2.063,2.0602,2.0629,2071900026.0
2008-10-10 17:23:00,2.063,2.0641,2.0616,2.063,2071900026.0
2008-10-10 17:24:00,2.0629,2.0646,2.0617,2.0636,2071900026.0
2008-10-10 17:25:00,2.0639,2.0652,2.0629,2.0645,2071900026.0
2008-10-10 17:26:00,2.0644,2.0664,2.0634,2.0662,2071900026.0
2008-10-10 17:27:00,2.066,2.0663,2.0646,2.0646,2071900026.0
2008-10-10 17:28:00,2.0649,2.0688,2.0646,2.0669,2071900026.0
2008-10-10 17:29:00,2.0668,2.0673,2.0655,2.066,2071900026.0
2008-10-10 17:30:00,2.0659,2.0699,2.0646,2.0699,2071900026.0
2008-10-10 17:31:00,2.0696,2.0711,2.0669,2.0673,2071900026.0
2008-10-10 17:32:00,2.0668,2.068,2.0653,2.0653,2071900026.0
2008-10-10 17:33:00,2.0655,2.0668,2.0641,2.0641,2071900026.0
2008-10-10 17:34:00,2.0643,2.065,2.0638,2.0643,2071900026.0
2008-10-10 17:35:00,2.0644,2.0654,2.0633,2.0633,2071900026.0
2008-10-10 17:36:00,2.0632,2.0632,2.0615,2.0616,2071900026.0
2008-10-10 17:37:00,2.0617,2.0624,2.061,2.0624,2071900026.0
2008-10-10 17:38:00,2.0621,2.0633,2.0582,2.0582,2071900026.0
2008-10-10 17:39:00,2.0586,2.0586,2.0537,2.0542,2071900026.0
2008-10-10 17:40:00,2.054,2.0586,2.0539,2.0581,2071900026.0
2008-10-10 17:41:00,2.0579,2.0579,2.0567,2.0577,2071900026.0
2008-10-10 17:42:00,2.058,2.0592,2.0572,2.0572,2071900026.0
2008-10-10 17:43:00,2.0574,2.0595,2.0548,2.0554,2071900026.0
2008-10-10 17:44:00,2.0559,2.056,2.0517,2.0539,2071900026.0
2008-10-10 17:45:00,2.0538,2.0553,2.0533,2.0548,2071900026.0
2008-10-10 17:46:00,2.0549,2.0549,2.0517,2.0522,2071900026.0
2008-10-10 17:47:00,2.0523,2.0543,2.0521,2.0525,2071900026.0
2008-10-10 17:48:00,2.0521,2.0551,2.0513,2.0544,2071900026.0
2008-10-10 17:49:00,2.0546,2.0555,2.0538,2.0552,2071900026.0
2008-10-10 17:50:00,2.0551,2.0567,2.0548,2.0563,2071900026.0
2008-10-10 17:51:00,2.0561,2.0594,2.056,2.0583,2071900026.0
2008-10-10 17:52:00,2.0585,2.0621,2.0583,2.0621,2071900026.0
2008-10-10 17:53:00,2.062,2.0622,2.061,2.062,2071900026.0
2008-10-10 17:54:00,2.0617,2.0634,2.0612,2.0633,2071900026.0
2008-10-10 17:55:00,2.0634,2.0666,2.0629,2.0629,2071900026.0
2008-10-10 17:56:00,2.0628,2.0644,2.0624,2.0634,2071900026.0
2008-10-10 17:57:00,2.0635,2.0656,2.0628,2.0652,2071900026.0
2008-10-10 17:58:00,2.0649,2.0651,2.0596,2.062,2071900026.0
2008-10-10 17:59:00,2.0621,2.0622,2.0603,2.062,2071900026.0
2008-10-10 18:00:00,2.0624,2.0657,2.0623,2.063,2071900026.0
2008-10-10 18:01:00,2.062,2.0627,2.0597,2.0603,2071900026.0
2008-10-10 18:02:00,2.0604,2.0624,2.0601,2.0606,2071900026.0
2008-10-10 18:03:00,2.0605,2.0605,2.0592,2.0604,2071900026.0
2008-10-10 18:04:00,2.0603,2.0608,2.0589,2.0597,2071900026.0
2008-10-10 18:05:00,2.0596,2.0603,2.059,2.0599,2071900026.0
2008-10-10 18:06:00,2.0598,2.0598,2.0572,2.0587,2071900026.0
2008-10-10 18:07:00,2.0588,2.0601,2.0587,2.0589,2071900026.0
2008-10-10 18:08:00,2.0588,2.0614,2.0588,2.0609,2071900026.0
2008-10-10 18:09:00,2.0607,2.0651,2.0607,2.0648,2071900026.0
2008-10-10 18:10:00,2.0649,2.0652,2.0638,2.0638,2071900026.0
2008-10-10 18:11:00,2.0639,2.0644,2.0619,2.0619,2071900026.0
2008-10-10 18:12:00,2.0617,2.062,2.0589,2.0589,2071900026.0
2008-10-10 18:13:00,2.0587,2.0612,2.0584,2.0592,2071900026.0
2008-10-10 18:14:00,2.0594,2.0594,2.0584,2.0587,2071900026.0
2008-10-10 18:15:00,2.0588,2.0596,2.0583,2.0586,2071900026.0
2008-10-10 18:16:00,2.0587,2.0608,2.0585,2.0593,2071900026.0
2008-10-10 18:17:00,2.0595,2.0606,2.0587,2.0606,2071900026.0
2008-10-10 18:18:00,2.0605,2.0608,2.0589,2.0606,2071900026.0
2008-10-10 18:19:00,2.0607,2.0607,2.0583,2.0583,2071900026.0
2008-10-10 18:20:00,2.0584,2.0602,2.0584,2.06,2071900026.0
2008-10-10 18:21:00,2.0601,2.0607,2.0598,2.0606,2071900026.0
2008-10-10 18:22:00,2.0608,2.0613,2.0594,2.0601,2071900026.0
2008-10-10 18:23:00,2.0603,2.0608,2.0595,2.0604,2071900026.0
2008-10-10 18:24:00,2.0603,2.0603,2.0584,2.0597,2071900026.0
2008-10-10 18:25:00,2.0598,2.0624,2.0598,2.0621,2071900026.0
2008-10-10 18:26:00,2.0622,2.0633,2.0617,2.062,2071900026.0
2008-10-10 18:27:00,2.0621,2.064,2.0621,2.0633,2071900026.0
2008-10-10 18:28:00,2.06175,2.06225,2.0617,2.0617,2071900026.0
2008-10-10 18:29:00,2.0616,2.0617,2.0596,2.0606,2083200003.0
2008-10-10 18:30:00,2.0604,2.0615,2.0599,2.0612,2083200003.0
2008-10-10 18:31:00,2.0613,2.0618,2.0613,2.0614,2083200003.0
2008-10-10 18:32:00,2.06085,2.06105,2.0606,2.0609,2083200003.0
2008-10-10 18:33:00,2.0613,2.0623,2.0609,2.0623,1782800016.0
2008-10-10 18:34:00,2.0624,2.0643,2.0622,2.0623,1782800016.0
2008-10-10 18:35:00,2.0624,2.0658,2.0624,2.0658,1782800016.0
2008-10-10 18:36:00,2.066,2.0678,2.0658,2.0666,1782800016.0
2008-10-10 18:37:00,2.0665,2.0682,2.0654,2.0669,1782800016.0
2008-10-10 18:38:00,2.067,2.0677,2.064,2.0645,1782800016.0
2008-10-10 18:39:00,2.0641,2.0649,2.0631,2.0636,1782800016.0
2008-10-10 18:40:00,2.0635,2.0641,2.0623,2.0633,1782800016.0
2008-10-10 18:41:00,2.0634,2.0637,2.0617,2.0626,1782800016.0
2008-10-10 18:42:00,2.0628,2.063,2.0615,2.0617,1782800016.0
2008-10-10 18:43:00,2.0616,2.0619,2.06,2.0601,1782800016.0
2008-10-10 18:44:00,2.0603,2.0603,2.0597,2.0599,1782800016.0
2008-10-10 18:45:00,2.0597,2.06,2.0582,2.0586,1782800016.0
2008-10-10 18:46:00,2.0594,2.0594,2.0571,2.05855,1782800016.0
2008-10-10 18:47:00,2.059,2.0592,2.0569,2.057,296599993.0
2008-10-10 18:48:00,2.0571,2.0572,2.0551,2.0554,296599993.0
2008-10-10 18:49:00,2.0556,2.0559,2.0544,2.0556,296599993.0
2008-10-10 18:50:00,2.0561,2.0585,2.0549,2.0585,296599993.0
2008-10-10 18:51:00,2.0587,2.059,2.0561,2.0565,296599993.0
2008-10-10 18:52:00,2.0567,2.0577,2.0559,2.0567,296599993.0
2008-10-10 18:53:00,2.0572,2.062,2.0572,2.0617,296599993.0
2008-10-10 18:54:00,2.0618,2.0634,2.0618,2.0625,296599993.0
2008-10-10 18:55:00,2.0624,2.0624,2.0605,2.0608,296599993.0
2008-10-10 18:56:00,2.0607,2.0607,2.0582,2.0582,296599993.0
2008-10-10 18:57:00,2.0584,2.0605,2.0584,2.0593,296599993.0
2008-10-10 18:58:00,2.0596,2.062,2.059,2.0591,296599993.0
2008-10-10 18:59:00,2.0595,2.0615,2.0595,2.0605,296599993.0
2008-10-10 19:00:00,2.0604,2.0604,2.0582,2.0585,296599993.0
2008-10-10 19:01:00,2.0586,2.0586,2.0567,2.0567,296599993.0
2008-10-10 19:02:00,2.0568,2.0576,2.0525,2.0527,296599993.0
2008-10-10 19:03:00,2.053,2.0538,2.05,2.0501,296599993.0
2008-10-10 19:04:00,2.0504,2.0505,2.0477,2.0486,296599993.0
2008-10-10 19:05:00,2.0487,2.0503,2.0467,2.0473,296599993.0
2008-10-10 19:06:00,2.0474,2.0489,2.0471,2.0481,296599993.0
2008-10-10 19:07:00,2.0481,2.04825,2.0479,2.0479,296599993.0
2008-10-10 19:08:00,2.0489,2.0496,2.0487,2.0494,1149300009.0
2008-10-10 19:09:00,2.0495,2.0515,2.0494,2.0514,1149300009.0
2008-10-10 19:10:00,2.0512,2.0512,2.0502,2.0511,1149300009.0
2008-10-10 19:11:00,2.0514,2.0534,2.0514,2.0534,1149300009.0
2008-10-10 19:12:00,2.0533,2.0537,2.0496,2.0498,1149300009.0
2008-10-10 19:13:00,2.0497,2.0512,2.0497,2.0512,1149300009.0
2008-10-10 19:14:00,2.0513,2.0528,2.0511,2.0524,1149300009.0
2008-10-10 19:15:00,2.0523,2.0526,2.0512,2.0512,1149300009.0
2008-10-10 19:16:00,2.0513,2.0522,2.0512,2.0522,1149300009.0
2008-10-10 19:17:00,2.0523,2.0527,2.0521,2.0524,1149300009.0
2008-10-10 19:18:00,2.0525,2.0529,2.0523,2.0528,1149300009.0
2008-10-10 19:19:00,2.0524,2.0524,2.0519,2.052,1149300009.0
2008-10-10 19:20:00,2.052,2.0555,2.052,2.055,1027800014.0
2008-10-10 19:21:00,2.0548,2.0548,2.0531,2.0533,1027800014.0
2008-10-10 19:22:00,2.0532,2.0534,2.0523,2.0526,1027800014.0
2008-10-10 19:23:00,2.0528,2.0528,2.0526,2.0526,1027800014.0
2008-10-10 19:24:00,2.0515,2.0522,2.0501,2.0502,1904000004.0
2008-10-10 19:25:00,2.0501,2.052,2.0491,2.0497,1904000004.0
2008-10-10 19:26:00,2.0498,2.0503,2.0482,2.05,1904000004.0
2008-10-10 19:27:00,2.0512,2.0526,2.0506,2.0512,1904000004.0
2008-10-10 19:28:00,2.05075,2.0511,2.0507,2.0507,1904000004.0
2008-10-10 19:29:00,2.0511,2.0517,2.051,2.0513,1468399963.0
2008-10-10 19:30:00,2.05065,2.05075,2.0506,2.05075,1468399963.0
2008-10-10 19:31:00,2.0506,2.0523,2.0506,2.05065,1990800025.0
2008-10-10 19:32:00,2.05085,2.05375,2.05065,2.05375,639799999.0
2008-10-10 19:33:00,2.0544,2.0561,2.0528,2.0545,1963400015.0
2008-10-10 19:34:00,2.0532,2.0584,2.0515,2.0572,1963400015.0
2008-10-10 19:35:00,2.0573,2.06,2.0573,2.0599,1963400015.0
2008-10-10 19:36:00,2.0595,2.0596,2.0588,2.0594,1963400015.0
2008-10-10 19:37:00,2.0593,2.06,2.0569,2.0569,1963400015.0
2008-10-10 19:38:00,2.0536,2.0569,2.0536,2.0557,1963400015.0
2008-10-10 19:39:00,2.0558,2.056,2.0533,2.0534,1963400015.0
2008-10-10 19:40:00,2.0532,2.0543,2.0527,2.0529,1963400015.0
2008-10-10 19:41:00,2.0527,2.0544,2.0527,2.0532,1963400015.0
2008-10-10 19:42:00,2.0533,2.0591,2.0533,2.0591,1963400015.0
2008-10-10 19:43:00,2.059,2.0597,2.0575,2.0575,1963400015.0
2008-10-10 19:44:00,2.0574,2.0618,2.0568,2.0596,1963400015.0
2008-10-10 19:45:00,2.0599,2.0619,2.0599,2.0608,1963400015.0
2008-10-10 19:46:00,2.0607,2.0643,2.0603,2.064,1963400015.0
2008-10-10 19:47:00,2.0638,2.0639,2.0626,2.0627,1963400015.0
2008-10-10 19:48:00,2.0628,2.0703,2.0628,2.0703,1963400015.0
2008-10-10 19:49:00,2.0705,2.0805,2.0705,2.08,1963400015.0
2008-10-10 19:50:00,2.0799,2.0799,2.0717,2.0725,1963400015.0
2008-10-10 19:51:00,2.072,2.0794,2.0701,2.0791,1963400015.0
2008-10-10 19:52:00,2.0788,2.0814,2.0781,2.0801,1963400015.0
2008-10-10 19:53:00,2.0802,2.0838,2.078,2.0834,1963400015.0
2008-10-10 19:54:00,2.0833,2.0887,2.0833,2.0885,1963400015.0
2008-10-10 19:55:00,2.0883,2.1009,2.088,2.0993,1963400015.0
2008-10-10 19:56:00,2.0991,2.0993,2.0945,2.0953,1963400015.0
2008-10-10 19:57:00,2.0954,2.0959,2.0917,2.0917,1963400015.0
2008-10-10 19:58:00,2.0918,2.0929,2.0873,2.0929,1963400015.0
2008-10-10 19:59:00,2.0928,2.0928,2.09,2.0914,1963400015.0
2008-10-10 20:00:00,2.0916,2.0925,2.0902,2.0915,1963400015.0
2008-10-10 20:01:00,2.0914,2.0917,2.0902,2.0904,1963400015.0
2008-10-10 20:02:00,2.0902,2.0935,2.0889,2.0935,1963400015.0
2008-10-10 20:03:00,2.0934,2.094,2.0916,2.0928,1963400015.0
2008-10-10 20:04:00,2.0932,2.0951,2.0927,2.0941,1963400015.0
2008-10-10 20:05:00,2.0938,2.0939,2.0903,2.0905,1963400015.0
2008-10-10 20:06:00,2.0904,2.0933,2.0866,2.0867,1963400015.0
2008-10-10 20:07:00,2.08515,2.0854,2.0821,2.0823,1963400015.0
2008-10-10 20:08:00,2.0819,2.085,2.0796,2.0846,2080900019.0
2008-10-10 20:09:00,2.0847,2.0902,2.0839,2.0859,2080900019.0
2008-10-10 20:10:00,2.0856,2.0885,2.0818,2.0825,2080900019.0
2008-10-10 20:11:00,2.0823,2.0823,2.0769,2.0792,2080900019.0
2008-10-10 20:12:00,2.0791,2.0812,2.0783,2.0794,2080900019.0
2008-10-10 20:13:00,2.0795,2.0797,2.0733,2.0751,2080900019.0
2008-10-10 20:14:00,2.0752,2.0771,2.0746,2.0756,2080900019.0
2008-10-10 20:15:00,2.0767,2.0767,2.07415,2.07595,2080900019.0
2008-10-10 20:16:00,2.0762,2.07675,2.07595,2.0763,1503399992.0
2008-10-10 20:17:00,2.0761,2.0794,2.0751,2.0787,2044599996.0
2008-10-10 20:18:00,2.0788,2.0803,2.0778,2.0798,2044599996.0
2008-10-10 20:19:00,2.0797,2.0843,2.0793,2.0821,2044599996.0
2008-10-10 20:20:00,2.082,2.084,2.0801,2.0826,2044599996.0
2008-10-10 20:21:00,2.0827,2.0836,2.0816,2.0824,2044599996.0
2008-10-10 20:22:00,2.0823,2.0866,2.0819,2.0864,2044599996.0
2008-10-10 20:23:00,2.0863,2.0866,2.0809,2.0822,2044599996.0
2008-10-10 20:24:00,2.0826,2.0852,2.0822,2.0845,2044599996.0
2008-10-10 20:25:00,2.0844,2.0901,2.0832,2.0894,2044599996.0
2008-10-10 20:26:00,2.0895,2.0902,2.0803,2.0849,2044599996.0
2008-10-10 20:27:00,2.085,2.0851,2.0827,2.0838,2044599996.0
2008-10-10 20:28:00,2.0836,2.0925,2.0822,2.0913,2044599996.0
2008-10-10 20:29:00,2.0912,2.0948,2.09,2.0948,2044599996.0
2008-10-10 20:30:00,2.0949,2.095,2.0883,2.0902,2044599996.0
2008-10-10 20:31:00,2.0903,2.0906,2.0871,2.0879,2044599996.0
2008-10-10 20:32:00,2.0881,2.0895,2.0867,2.0868,2044599996.0
2008-10-10 20:33:00,2.087,2.087,2.0851,2.0866,2044599996.0
2008-10-10 20:34:00,2.0865,2.0865,2.0832,2.0854,2044599996.0
2008-10-10 20:35:00,2.0856,2.0912,2.0824,2.0904,2044599996.0
2008-10-10 20:36:00,2.0916,2.0965,2.0904,2.095,2044599996.0
2008-10-10 20:37:00,2.0954,2.0959,2.0928,2.0952,2044599996.0
2008-10-10 20:38:00,2.095,2.0973,2.0926,2.0973,2044599996.0
2008-10-10 20:39:00,2.0971,2.0975,2.094,2.095,2044599996.0
2008-10-10 20:40:00,2.0952,2.0957,2.0904,2.0943,2044599996.0
2008-10-10 20:41:00,2.0942,2.0942,2.0889,2.0904,2044599996.0
2008-10-10 20:42:00,2.0901,2.0924,2.0891,2.0891,2044599996.0
2008-10-10 20:43:00,2.089,2.0923,2.0885,2.0919,2044599996.0
2008-10-10 20:44:00,2.0921,2.0935,2.0884,2.0935,2044599996.0
2008-10-10 20:45:00,2.0936,2.0951,2.0906,2.0942,2044599996.0
2008-10-10 20:46:00,2.0946,2.0965,2.0935,2.0958,2044599996.0
2008-10-10 20:47:00,2.0959,2.0965,2.0938,2.0946,2044599996.0
2008-10-10 20:48:00,2.0945,2.0945,2.0883,2.0897,2044599996.0
2008-10-10 20:49:00,2.0895,2.0957,2.0892,2.0937,2044599996.0
2008-10-10 20:50:00,2.0935,2.096,2.0921,2.0927,2044599996.0
2008-10-10 20:51:00,2.0928,2.0964,2.0928,2.0959,2044599996.0
2008-10-10 20:52:00,2.0962,2.0993,2.0956,2.0992,2044599996.0
2008-10-10 20:53:00,2.0993,2.0996,2.097,2.0976,2044599996.0
2008-10-10 20:54:00,2.0975,2.1009,2.0966,2.0993,2044599996.0
2008-10-10 20:55:00,2.0994,2.0996,2.0967,2.0989,2044599996.0
2008-10-10 20:56:00,2.099,2.1003,2.0984,2.0998,2044599996.0
2008-10-10 20:57:00,2.0999,2.1001,2.0945,2.0981,2044599996.0
2008-10-10 20:58:00,2.098,2.0997,2.0955,2.0965,2044599996.0
2008-10-10 20:59:00,2.0961,2.0998,2.0959,2.0969,2044599996.0
2008-10-10 21:00:00,2.0958,2.0969,2.09575,2.0963,2044599996.0
2008-10-10 21:01:00,2.0956,2.0956,2.0938,2.0938,1770599988.0
2008-10-10 21:02:00,2.0937,2.0953,2.0901,2.0939,1770599988.0
2008-10-10 21:03:00,2.0933,2.0944,2.091,2.0923,1770599988.0
2008-10-10 21:04:00,2.0929,2.0952,2.0915,2.0942,1770599988.0
2008-10-10 21:05:00,2.094,2.1005,2.0934,2.1005,1770599988.0
2008-10-10 21:06:00,2.1007,2.1013,2.0904,2.0921,1770599988.0
2008-10-10 21:07:00,2.0912,2.0951,2.0902,2.0913,1770599988.0
2008-10-10 21:08:00,2.0914,2.0943,2.0913,2.0933,1770599988.0
2008-10-10 21:09:00,2.09245,2.09335,2.0923,2.0924,1770599988.0
2008-10-10 21:10:00,2.0927,2.09335,2.0925,2.0925,1754600002.0
2008-10-10 21:11:00,2.093,2.0947,2.0912,2.0926,1552700014.0
2008-10-10 21:12:00,2.0923,2.0936,2.0857,2.0915,1552700014.0
2008-10-10 21:13:00,2.0917,2.0991,2.0915,2.0986,1552700014.0
2008-10-10 21:14:00,2.0991,2.0991,2.0931,2.0958,1552700014.0
2008-10-10 21:15:00,2.0959,2.0967,2.0902,2.091,1552700014.0
2008-10-10 21:16:00,2.0911,2.0932,2.0893,2.0893,1552700014.0
2008-10-10 21:17:00,2.0896,2.0897,2.0839,2.0865,1552700014.0
2008-10-10 21:18:00,2.0871,2.0922,2.0871,2.0915,1552700014.0
2008-10-10 21:19:00,2.0917,2.093,2.0914,2.0917,1552700014.0
2008-10-10 21:20:00,2.0917,2.0917,2.0864,2.0871,859199981.0
2008-10-10 21:21:00,2.0869,2.0874,2.082,2.0821,859199981.0
2008-10-10 21:22:00,2.082,2.0837,2.082,2.0829,859199981.0
2008-10-10 21:23:00,2.0827,2.0841,2.0822,2.083,859199981.0
2008-10-10 21:24:00,2.0828,2.0839,2.0809,2.0818,859199981.0
2008-10-10 21:25:00,2.0824,2.0842,2.0789,2.0793,859199981.0
2008-10-10 21:26:00,2.0794,2.0801,2.0734,2.0753,859199981.0
2008-10-10 21:27:00,2.0754,2.0785,2.0747,2.0767,859199981.0
2008-10-10 21:28:00,2.0766,2.07695,2.0765,2.0765,859199981.0
2008-10-10 21:29:00,2.0768,2.0775,2.0748,2.0765,1993399960.0
2008-10-10 21:30:00,2.0764,2.0764,2.0739,2.0752,1993399960.0
2008-10-10 21:31:00,2.0754,2.0759,2.0721,2.0728,1993399960.0
2008-10-10 21:32:00,2.0727,2.0727,2.0672,2.0672,1993399960.0
2008-10-10 21:33:00,2.0678,2.0678,2.0654,2.0655,1993399960.0
2008-10-10 21:34:00,2.0664,2.0664,2.0575,2.0588,2001000002.0
2008-10-10 21:35:00,2.059,2.0679,2.059,2.0641,2001000002.0
2008-10-10 21:36:00,2.06245,2.06385,2.0547,2.0551,2001000002.0
2008-10-10 21:37:00,2.0548,2.0551,2.0512,2.0529,2088999992.0
2008-10-10 21:38:00,2.0531,2.058,2.0531,2.056,2088999992.0
2008-10-10 21:39:00,2.05745,2.0589,2.0539,2.05765,2088999992.0
2008-10-10 21:40:00,2.0586,2.0619,2.0577,2.0618,622600004.0
2008-10-10 21:41:00,2.0617,2.0686,2.0598,2.0681,622600004.0
2008-10-10 21:42:00,2.0679,2.0709,2.0649,2.067,622600004.0
2008-10-10 21:43:00,2.0671,2.0671,2.0629,2.0644,622600004.0
2008-10-10 21:44:00,2.0645,2.0645,2.0643,2.0643,622600004.0
2008-10-10 21:45:00,2.0632,2.0632,2.0618,2.0621,907500005.0
2008-10-10 21:46:00,2.0618,2.0631,2.0612,2.0616,907500005.0
2008-10-10 21:47:00,2.0614,2.0635,2.0614,2.0617,907500005.0
2008-10-10 21:48:00,2.0617,2.0626,2.0617,2.0621,1444499965.0
2008-10-10 21:49:00,2.0623,2.06285,2.06195,2.0621,1393299961.0
2008-10-10 21:50:00,2.0621,2.0621,2.0593,2.0594,962599976.0
2008-10-10 21:51:00,2.0594,2.06415,2.0594,2.0638,1566200018.0
2008-10-10 21:52:00,2.0638,2.0646,2.0638,2.064,1039399993.0
2008-10-10 21:53:00,2.0641,2.0654,2.0641,2.0646,2098799980.0
2008-10-10 21:54:00,2.0642,2.06895,2.0642,2.0679,2098799980.0
2008-10-10 21:55:00,2.06815,2.0739,2.06815,2.0726,1660199993.0
2008-10-10 21:56:00,2.0729,2.0743,2.071,2.0727,1669500000.0
2008-10-10 21:57:00,2.0726,2.0726,2.0726,2.0726,1669500000.0
2008-10-10 21:58:00,2.0726,2.0726,2.0695,2.06955,1089099993.0
2008-10-10 21:59:00,2.0706,2.0739,2.0706,2.0731,1437200026.0
2008-10-10 22:00:00,2.0728,2.0728,2.0683,2.0692,1437200026.0
2008-10-10 22:01:00,2.06855,2.06855,2.0682,2.0683,1437200026.0
2008-10-10 22:02:00,2.0683,2.06855,2.0681,2.0682,290600003.0
2008-10-10 22:03:00,2.0682,2.0689,2.0682,2.0685,184300002.0
2008-10-10 22:04:00,2.0687,2.0687,2.0655,2.06585,825499996.0
2008-10-10 22:05:00,2.0658,2.0658,2.0658,2.0658,519000000.0
2008-10-10 22:06:00,2.0658,2.0658,2.0636,2.0644,870799995.0
2008-10-10 22:07:00,2.06445,2.06505,2.0641,2.06495,1194000007.0
2008-10-10 22:08:00,2.06485,2.06555,2.06485,2.0653,564899997.0
2008-10-10 22:09:00,2.0653,2.0653,2.0653,2.0653,110099998.0
2008-10-10 22:10:00,2.066,2.0701,2.066,2.0695,1482199986.0
2008-10-10 22:11:00,2.06885,2.0691,2.0658,2.06645,1482199986.0
2008-10-10 22:12:00,2.0709,2.07175,2.0672,2.07115,1107500009.0
2008-10-10 22:13:00,2.0713,2.0713,2.06725,2.06835,1039300022.0
2008-10-10 22:14:00,2.0685,2.0693,2.0685,2.0692,596099998.0
2008-10-10 22:15:00,2.06915,2.0724,2.06905,2.0719,636099996.0
2008-10-10 22:16:00,2.0719,2.0719,2.06925,2.0694,1213200033.0
2008-10-10 22:17:00,2.0694,2.0694,2.0673,2.0676,554800011.0
2008-10-10 22:18:00,2.0676,2.0676,2.0676,2.0676,209000000.0
2008-10-10 22:19:00,2.0676,2.0688,2.06705,2.06705,480700002.0
2008-10-10 22:20:00,2.06855,2.06885,2.067,2.06745,1260200013.0
2008-10-10 22:21:00,2.06755,2.07125,2.06705,2.07125,731700000.0
2008-10-10 22:22:00,2.0712,2.0726,2.0705,2.0709,892100007.0
2008-10-10 22:23:00,2.0712,2.0713,2.071,2.0712,837499991.0
2008-10-10 22:24:00,2.07045,2.0722,2.07045,2.0718,837499991.0
2008-10-10 22:25:00,2.0719,2.0719,2.0715,2.0716,1075300008.0
2008-10-10 22:26:00,2.0716,2.0716,2.06835,2.0688,340499992.0
2008-10-10 22:27:00,2.0694,2.0709,2.0694,2.07065,712500001.0
2008-10-10 22:28:00,2.07065,2.07135,2.07015,2.0713,593699996.0
2008-10-10 22:29:00,2.0712,2.0712,2.0697,2.0699,1331499992.0
2008-10-10 22:30:00,2.0699,2.07485,2.0697,2.07485,1474400022.0
2008-10-10 22:31:00,2.07505,2.0776,2.0749,2.0761,1410900003.0
2008-10-10 22:32:00,2.0761,2.07915,2.07585,2.07915,1643199985.0
2008-10-10 22:33:00,2.07925,2.0817,2.0789,2.0802,1677100018.0
2008-10-10 22:34:00,2.0807,2.0817,2.07905,2.07905,1752000011.0
2008-10-10 22:35:00,2.0792,2.0825,2.0792,2.0825,778599994.0
2008-10-10 22:36:00,2.08295,2.0841,2.08265,2.08325,1251900000.0
2008-10-10 22:37:00,2.0839,2.0868,2.0819,2.0837,598200003.0
2008-10-10 22:38:00,2.08465,2.08465,2.0838,2.08445,598200003.0
2008-10-10 22:39:00,2.08475,2.086,2.0844,2.0846,1021400002.0
2008-10-10 22:40:00,2.08475,2.0861,2.0838,2.0861,1350700014.0
2008-10-10 22:41:00,2.08615,2.0876,2.08575,2.087,1519700000.0
2008-10-10 22:42:00,2.087,2.087,2.0817,2.08535,1327299996.0
2008-10-10 22:43:00,2.0855,2.0858,2.08535,2.08555,1987700008.0
2008-10-10 22:44:00,2.08555,2.08555,2.08475,2.08485,581200026.0
2008-10-10 22:45:00,2.0847,2.08585,2.0847,2.0857,585000002.0
2008-10-10 22:46:00,2.08575,2.0873,2.08555,2.086,614399999.0
2008-10-10 22:47:00,2.086,2.086,2.0824,2.0824,448100001.0
2008-10-10 22:48:00,2.0824,2.0824,2.082,2.082,944099993.0
2008-10-10 22:49:00,2.0816,2.0829,2.07835,2.0817,926800008.0
2008-10-10 22:50:00,2.08205,2.08345,2.0815,2.0815,242800003.0
2008-10-10 22:51:00,2.08145,2.08145,2.07975,2.08045,120600000.0
2008-10-10 22:52:00,2.0818,2.0832,2.08115,2.0832,306099992.0
2008-10-10 22:53:00,2.0832,2.0839,2.08305,2.0836,546199999.0
2008-10-10 22:54:00,2.08365,2.08445,2.0835,2.08405,291599996.0
2008-10-10 22:55:00,2.08265,2.08275,2.081,2.08195,165100000.0
2008-10-10 22:56:00,2.08155,2.0832,2.08155,2.0829,418600000.0
2008-10-10 22:57:00,2.08295,2.0832,2.08175,2.08295,1195500017.0
2008-10-10 22:58:00,2.08255,2.0888,2.08255,2.08695,432500002.0
2008-10-10 22:59:00,2.08675,2.08675,2.08265,2.0827,1012400021.0
2008-10-12 23:08:00,2.0154,2.0154,2.0154,2.0154,800400002.0
2008-10-12 23:10:00,2.0154,2.0154,2.0115,2.0115,551900012.0
2008-10-12 23:11:00,2.0089,2.0105,2.0089,2.0105,790000001.0
2008-10-12 23:12:00,2.0105,2.0105,2.0072,2.0072,178400002.0
2008-10-12 23:13:00,2.00755,2.0091,2.00755,2.0091,821199999.0
2008-10-12 23:16:00,2.0091,2.00985,2.0091,2.00985,155900000.0
2008-10-12 23:17:00,2.01,2.01,2.0075,2.0088,209900000.0
2008-10-12 23:18:00,2.0088,2.0088,2.0088,2.0088,117500000.0
2008-10-12 23:22:00,2.0088,2.0088,2.0088,2.0088,26200000.0
2008-10-12 23:23:00,2.0053,2.007,2.0049,2.00665,139999999.0
2008-10-12 23:24:00,2.0048,2.0088,2.0048,2.0088,200100000.0
2008-10-12 23:25:00,2.0089,2.009,2.0089,2.009,70400000.0
2008-10-12 23:26:00,2.009,2.009,2.009,2.009,79399998.0
2008-10-12 23:27:00,2.009,2.009,2.009,2.009,69199996.0
2008-10-12 23:29:00,2.009,2.0099,2.009,2.0099,54300000.0
2008-10-12 23:30:00,2.0099,2.0115,2.0089,2.0103,210200000.0
2008-10-12 23:31:00,2.00975,2.0106,2.00975,2.0104,89600000.0
2008-10-12 23:32:00,2.0103,2.0105,2.0071,2.0088,350700000.0
2008-10-12 23:33:00,2.009,2.00995,2.009,2.0099,45700000.0
2008-10-12 23:34:00,2.0101,2.0109,2.0097,2.0109,149900000.0
2008-10-12 23:35:00,2.01135,2.01345,2.01135,2.0133,134600000.0
2008-10-12 23:36:00,2.0132,2.01375,2.0107,2.01375,364299996.0
2008-10-12 23:37:00,2.01325,2.0138,2.01285,2.0138,262499995.0
2008-10-12 23:38:00,2.0139,2.0139,2.0113,2.0121,789300003.0
2008-10-12 23:39:00,2.0124,2.0124,2.0123,2.0123,215199996.0
2008-10-12 23:40:00,2.0123,2.0133,2.00925,2.0105,592299993.0
2008-10-12 23:41:00,2.0105,2.0129,2.0105,2.0126,393599997.0
2008-10-12 23:42:00,2.0145,2.0154,2.0132,2.0144,958800003.0
2008-10-12 23:43:00,2.0144,2.0157,2.0143,2.0146,735799994.0
2008-10-12 23:44:00,2.0145,2.0149,2.0106,2.0149,372800005.0
2008-10-12 23:45:00,2.014,2.0152,2.0138,2.015,669199999.0
2008-10-12 23:46:00,2.0149,2.01605,2.0149,2.0157,309399999.0
2008-10-12 23:47:00,2.0159,2.0159,2.0156,2.0157,241899996.0
2008-10-12 23:48:00,2.0156,2.0156,2.0154,2.0155,166099998.0
2008-10-12 23:49:00,2.0137,2.0141,2.0137,2.0141,113199999.0
2008-10-12 23:50:00,2.0141,2.01465,2.0111,2.0143,567599996.0
2008-10-12 23:51:00,2.0145,2.0151,2.0137,2.014,688999984.0
2008-10-12 23:52:00,2.014,2.014,2.0104,2.0104,512299993.0
2008-10-12 23:53:00,2.0104,2.0104,2.0104,2.0104,231200001.0
2008-10-12 23:54:00,2.0104,2.0106,2.01,2.0101,292899999.0
2008-10-12 23:55:00,2.0103,2.0106,2.0103,2.0104,148000000.0
2008-10-12 23:56:00,2.0105,2.0105,2.0099,2.01,252299995.0
2008-10-12 23:57:00,2.0081,2.0081,2.0021,2.0032,1017299993.0
2008-10-12 23:58:00,2.0032,2.0042,2.0008,2.0016,696799992.0
2008-10-12 23:59:00,1.9983,2.0007,1.9948,1.9962,638799984.0
2008-10-13 00:00:00,1.9965,1.999,1.9963,1.999,769599994.0
2008-10-13 00:01:00,1.999,1.99965,1.999,1.9995,403700009.0
2008-10-13 00:02:00,1.99965,2.0008,1.9993,2.0008,548199995.0
2008-10-13 00:03:00,2.0015,2.0015,2.0003,2.0005,252699995.0
2008-10-13 00:04:00,2.0008,2.0008,1.9985,1.9988,252699995.0
2008-10-13 00:05:00,1.9988,1.9988,1.9988,1.9988,134300001.0
2008-10-13 00:06:00,1.9988,1.9988,1.99605,1.9963,159300001.0
2008-10-13 00:07:00,1.9966,1.997,1.9965,1.997,604899997.0
2008-10-13 00:08:00,1.9975,1.99775,1.9975,1.99775,35000000.0
2008-10-13 00:09:00,1.9979,1.9979,1.9979,1.9979,904800024.0
2008-10-13 00:10:00,1.9977,1.9987,1.9977,1.9985,376700001.0
2008-10-13 00:11:00,1.9979,1.9979,1.9979,1.9979,376700001.0
2008-10-13 00:12:00,1.9979,1.9979,1.9979,1.9979,439000020.0
2008-10-13 00:13:00,1.9979,1.99795,1.9979,1.9979,292500000.0
2008-10-13 00:14:00,1.9981,1.9986,1.9979,1.99825,1482899976.0
2008-10-13 00:15:00,1.9981,2.0004,1.99795,2.00035,1854300029.0
2008-10-13 00:16:00,1.9997,2.00075,1.9997,2.0005,500000005.0
2008-10-13 00:17:00,2.0005,2.0005,2.0005,2.0005,1130100021.0
2008-10-13 00:18:00,2.0005,2.0005,2.0005,2.0005,349200012.0
2008-10-13 00:19:00,2.0005,2.0009,1.9999,2.0002,109599999.0
2008-10-13 00:20:00,2.0001,2.0009,2.0,2.0008,109599999.0
2008-10-13 00:21:00,2.0007,2.0008,2.0002,2.0002,109599999.0
2008-10-13 00:22:00,1.999,1.9996,1.999,1.9996,109599999.0
2008-10-13 00:23:00,1.99905,1.9994,1.99905,1.9994,1766500010.0
2008-10-13 00:24:00,1.9999,2.0,1.9996,2.0,1908600014.0
2008-10-13 00:25:00,1.9999,2.0005,1.9999,2.0002,1908600014.0
2008-10-13 00:26:00,1.9994,1.9999,1.9994,1.9998,1908600014.0
2008-10-13 00:27:00,2.0003,2.0008,2.0003,2.0006,1326100009.0
2008-10-13 00:28:00,1.9999,2.0,1.9993,1.9997,1326100009.0
2008-10-13 00:29:00,1.99985,2.0001,1.9995,1.99965,1883800012.0
2008-10-13 00:30:00,1.9994,2.00025,1.9994,2.00005,914100002.0
2008-10-13 00:31:00,2.0006,2.0011,2.0003,2.0005,2081899977.0
2008-10-13 00:32:00,2.0002,2.00145,2.0002,2.0014,2081899977.0
2008-10-13 00:33:00,2.0026,2.0058,2.0022,2.0058,1943699999.0
2008-10-13 00:34:00,2.006,2.006,2.0027,2.0043,1943699999.0
2008-10-13 00:35:00,2.00365,2.0062,2.0031,2.0046,1943699999.0
2008-10-13 00:36:00,2.0047,2.0047,2.0017,2.0028,1017799991.0
2008-10-13 00:37:00,2.0034,2.0049,2.002,2.0034,1701800006.0
2008-10-13 00:38:00,2.0033,2.0048,2.0028,2.0031,1701800006.0
2008-10-13 00:39:00,2.00125,2.0023,2.0008,2.0022,1701800006.0
2008-10-13 00:40:00,2.0023,2.00285,2.0018,2.0028,554100007.0
2008-10-13 00:41:00,2.0028,2.00335,2.00255,2.0027,1015799992.0
2008-10-13 00:42:00,2.0043,2.0046,2.0035,2.004,1415499996.0
2008-10-13 00:43:00,2.0039,2.0039,2.0018,2.0018,1415499996.0
2008-10-13 00:44:00,2.0017,2.0031,2.0012,2.0018,1415499996.0
2008-10-13 00:45:00,2.002,2.0024,1.9996,2.0024,1415499996.0
2008-10-13 00:46:00,2.0019,2.0019,2.0019,2.0019,1415499996.0
2008-10-13 00:47:00,2.0019,2.0021,2.0019,2.0021,711500000.0
2008-10-13 00:48:00,2.0022,2.00265,2.00205,2.0022,1422499985.0
2008-10-13 00:49:00,2.0019,2.0019,2.0015,2.0018,403399999.0
2008-10-13 00:50:00,2.0017,2.0029,2.0017,2.0023,403399999.0
2008-10-13 00:51:00,2.0023,2.0023,2.0021,2.0021,403399999.0
2008-10-13 00:52:00,2.0023,2.00295,2.0023,2.0026,696600017.0
2008-10-13 00:53:00,2.0022,2.0027,2.0019,2.0023,506400012.0
2008-10-13 00:54:00,2.0027,2.0027,2.0027,2.0027,506400012.0
2008-10-13 00:55:00,2.0027,2.0027,2.0027,2.0027,1429200036.0
2008-10-13 00:56:00,2.0021,2.0032,2.0021,2.0031,1518099987.0
2008-10-13 00:57:00,2.0027,2.0027,2.0027,2.0027,1518099987.0
2008-10-13 00:58:00,2.0027,2.0027,2.0027,2.0027,851100006.0
2008-10-13 00:59:00,2.0027,2.0027,2.0027,2.0027,1289000022.0
2008-10-13 01:00:00,2.0022,2.0023,2.0012,2.0018,1291099988.0
2008-10-13 01:01:00,2.0017,2.0019,1.9999,2.0002,1291099988.0
2008-10-13 01:02:00,1.9997,1.99975,1.99895,1.999,1291099988.0
2008-10-13 01:03:00,1.9989,1.99955,1.99765,1.9994,982599999.0
2008-10-13 01:04:00,2.0001,2.0014,1.9998,2.0014,1630199998.0
2008-10-13 01:05:00,2.00075,2.00075,2.0003,2.0003,1630199998.0
2008-10-13 01:06:00,2.001,2.0011,1.9994,1.9999,1432300022.0
2008-10-13 01:07:00,2.0003,2.00055,2.00015,2.00015,1432300022.0
2008-10-13 01:08:00,2.0005,2.00155,1.99995,2.001,1724299994.0
2008-10-13 01:09:00,2.0015,2.0016,2.0001,2.0002,1756500020.0
2008-10-13 01:10:00,2.001,2.001,1.9969,1.9985,1756500020.0
2008-10-13 01:11:00,1.9985,1.999,1.9985,1.9987,596899992.0
2008-10-13 01:12:00,1.9987,1.9987,1.9987,1.9987,372500000.0
2008-10-13 01:13:00,1.9987,1.9987,1.9987,1.9987,173700006.0
2008-10-13 01:14:00,1.9989,1.9994,1.9986,1.9994,1118299996.0
2008-10-13 01:15:00,1.9993,2.0003,1.9993,2.0003,1559799995.0
2008-10-13 01:16:00,2.00025,2.0007,1.9998,2.0006,1607499983.0
2008-10-13 01:17:00,2.0005,2.00095,2.0004,2.00065,1586999994.0
2008-10-13 01:18:00,2.0005,2.00135,2.0005,2.00135,1081299995.0
2008-10-13 01:19:00,2.00145,2.0021,2.0013,2.0019,1151899989.0
2008-10-13 01:20:00,2.0027,2.0049,2.0027,2.0036,789999990.0
2008-10-13 01:21:00,2.0033,2.0035,2.0033,2.0033,789999990.0
2008-10-13 01:22:00,2.0033,2.0033,2.0033,2.0033,489900012.0
2008-10-13 01:23:00,2.0033,2.0033,2.0033,2.0033,980199991.0
2008-10-13 01:24:00,2.0014,2.0014,2.0002,2.0004,902299999.0
2008-10-13 01:25:00,2.0004,2.0012,2.00035,2.0005,1720200008.0
2008-10-13 01:26:00,2.0005,2.0005,2.0005,2.0005,764600000.0
2008-10-13 01:27:00,2.0005,2.0006,2.0004,2.0004,436400002.0
2008-10-13 01:28:00,2.00075,2.0012,2.00075,2.0012,378099999.0
2008-10-13 01:29:00,2.00135,2.00175,2.00115,2.0013,1777000025.0
2008-10-13 01:30:00,2.0013,2.0028,2.00115,2.0028,994199998.0
2008-10-13 01:31:00,2.0028,2.0056,2.0011,2.00135,614999999.0
2008-10-13 01:32:00,2.0023,2.0034,2.0004,2.0031,696999996.0
2008-10-13 01:33:00,2.0032,2.0036,1.9997,1.9997,696999996.0
2008-10-13 01:34:00,1.9999,2.00025,1.99975,1.9999,696999996.0
2008-10-13 01:35:00,1.9999,2.00055,1.9998,1.99995,744100007.0
2008-10-13 01:36:00,2.0001,2.0001,1.99865,1.99865,2006600018.0
2008-10-13 01:37:00,1.99875,1.9989,1.9979,1.9984,1485999984.0
2008-10-13 01:38:00,1.9984,1.9992,1.9975,1.9985,2057299995.0
2008-10-13 01:39:00,1.99885,1.9992,1.99725,1.99745,2057299995.0
2008-10-13 01:40:00,1.998,1.9981,1.9966,1.9968,612200003.0
2008-10-13 01:41:00,1.99605,1.99765,1.99605,1.9973,612200003.0
2008-10-13 01:42:00,1.99775,2.002,1.99725,1.9982,606600000.0
2008-10-13 01:43:00,1.9978,1.99845,1.99735,1.99845,387600001.0
2008-10-13 01:44:00,1.9977,1.9991,1.99765,1.9985,311200000.0
2008-10-13 01:45:00,1.9988,1.99895,1.9969,1.99825,1015400016.0
2008-10-13 01:46:00,1.99825,1.999,1.9981,1.999,276100000.0
2008-10-13 01:47:00,1.9986,2.0005,1.9983,2.0003,623699994.0
2008-10-13 01:48:00,2.0003,2.0003,2.0,2.0,137799998.0
2008-10-13 01:49:00,1.9999,2.0001,1.9984,1.99995,717999996.0
2008-10-13 01:50:00,1.9998,1.9999,1.9996,1.99975,289599999.0
2008-10-13 01:51:00,1.9998,2.00025,1.99865,1.9995,716899990.0
2008-10-13 01:52:00,1.99945,1.99965,1.99755,1.99785,489899996.0
2008-10-13 01:53:00,1.99795,1.9988,1.99795,1.9985,250599998.0
2008-10-13 01:54:00,1.99855,1.99855,1.99765,1.99765,385199992.0
2008-10-13 01:55:00,1.99765,1.9983,1.99765,1.9981,644500003.0
2008-10-13 01:56:00,1.9981,1.9984,1.99735,1.9983,322500001.0
2008-10-13 01:57:00,1.9984,1.99985,1.99825,1.99965,264800002.0
2008-10-13 01:58:00,1.9999,2.00125,1.99955,2.00115,275700003.0
2008-10-13 01:59:00,2.00115,2.0012,2.0008,2.0012,385400002.0
2008-10-13 02:00:00,2.00135,2.00325,2.00135,2.0027,852500004.0
2008-10-13 02:01:00,2.0025,2.0025,2.0015,2.00245,248800002.0
2008-10-13 02:02:00,2.00255,2.0037,2.0024,2.00325,441800006.0
2008-10-13 02:03:00,2.00335,2.00825,2.0032,2.00375,581000002.0
2008-10-13 02:04:00,2.0082,2.00935,2.0059,2.0077,1654400017.0
2008-10-13 02:05:00,2.0077,2.0095,2.0077,2.0081,1236500019.0
2008-10-13 02:06:00,2.0083,2.0084,2.00695,2.0073,1027400004.0
2008-10-13 02:07:00,2.0079,2.0081,2.00695,2.00785,379700003.0
2008-10-13 02:08:00,2.008,2.0095,2.008,2.0093,192900000.0
2008-10-13 02:09:00,2.0094,2.0094,2.0067,2.0071,604300000.0
2008-10-13 02:10:00,2.007,2.007,2.0047,2.0051,699800003.0
2008-10-13 02:11:00,2.0053,2.0053,2.0021,2.0024,902000006.0
2008-10-13 02:12:00,2.0021,2.0031,2.00185,2.003,790800003.0
2008-10-13 02:13:00,2.00285,2.00285,2.0017,2.0023,649900005.0
2008-10-13 02:14:00,2.00235,2.00385,2.0021,2.00385,482000002.0
2008-10-13 02:15:00,2.00355,2.00355,2.0015,2.00205,840700002.0
2008-10-13 02:16:00,2.0022,2.0025,2.0013,2.002,664200003.0
2008-10-13 02:17:00,2.002,2.00305,2.0013,2.0027,775900007.0
2008-10-13 02:18:00,2.00285,2.0045,2.0018,2.00435,913500011.0
2008-10-13 02:19:00,2.0043,2.00445,2.0042,2.00445,67299999.0
2008-10-13 02:20:00,2.0046,2.0055,2.00205,2.0042,588099999.0
2008-10-13 02:21:00,2.00435,2.00515,2.0039,2.0047,1170300006.0
2008-10-13 02:22:00,2.0049,2.00685,2.0048,2.00685,568699999.0
2008-10-13 02:23:00,2.00695,2.00795,2.00685,2.0074,833400015.0
2008-10-13 02:24:00,2.0075,2.0089,2.00745,2.0077,753800009.0
2008-10-13 02:25:00,2.00805,2.00925,2.00725,2.00915,825499985.0
2008-10-13 02:26:00,2.0088,2.0111,2.0088,2.0102,855999992.0
2008-10-13 02:27:00,2.0099,2.01035,2.0096,2.0103,186800000.0
2008-10-13 02:28:00,2.01005,2.01055,2.00975,2.0101,389399993.0
2008-10-13 02:29:00,2.0101,2.0102,2.00895,2.00965,696599986.0
2008-10-13 02:30:00,2.0096,2.0096,2.0073,2.0077,692499972.0
2008-10-13 02:31:00,2.00765,2.0085,2.0074,2.008,997799983.0
2008-10-13 02:32:00,2.00785,2.00855,2.0075,2.0075,668599973.0
2008-10-13 02:33:00,2.0075,2.0075,2.0052,2.0057,514099989.0
2008-10-13 02:34:00,2.0054,2.00705,2.0049,2.00705,1163699968.0
2008-10-13 02:35:00,2.0068,2.00785,2.0058,2.00705,1423299947.0
2008-10-13 02:36:00,2.0078,2.00815,2.00625,2.0067,309599986.0
2008-10-13 02:37:00,2.0068,2.0076,2.0068,2.00705,230499999.0
2008-10-13 02:38:00,2.00725,2.00765,2.0065,2.007,602100009.0
2008-10-13 02:39:00,2.0069,2.0069,2.0063,2.0067,299099999.0
2008-10-13 02:40:00,2.00615,2.0066,2.0058,2.0064,482799991.0
2008-10-13 02:41:00,2.0064,2.00685,2.006,2.00665,243099992.0
2008-10-13 02:42:00,2.0068,2.00685,2.00595,2.0061,307199994.0
2008-10-13 02:43:00,2.00605,2.00625,2.00555,2.0057,812699996.0
2008-10-13 02:44:00,2.0057,2.006,2.00435,2.0051,853099978.0
2008-10-13 02:45:00,2.00505,2.00615,2.0044,2.00515,914699986.0
2008-10-13 02:46:00,2.0052,2.0054,2.00395,2.00475,1052099982.0
2008-10-13 02:47:00,2.0048,2.0057,2.00425,2.0049,979899996.0
2008-10-13 02:48:00,2.00505,2.00505,2.0034,2.0046,989099994.0
2008-10-13 02:49:00,2.0046,2.00595,2.0046,2.0059,759599995.0
2008-10-13 02:50:00,2.0061,2.00715,2.0052,2.00655,965900000.0
2008-10-13 02:51:00,2.0067,2.00925,2.0066,2.00925,1557799998.0
2008-10-13 02:52:00,2.0094,2.0108,2.0087,2.01055,1024199993.0
2008-10-13 02:53:00,2.0101,2.0125,2.00925,2.0111,1323199988.0
2008-10-13 02:54:00,2.0112,2.0139,2.01105,2.0139,1294499977.0
2008-10-13 02:55:00,2.01385,2.0152,2.011,2.0121,1846599986.0
2008-10-13 02:56:00,2.01205,2.01475,2.01205,2.0136,1043199998.0
2008-10-13 02:57:00,2.01375,2.01485,2.0126,2.0141,1623999996.0
2008-10-13 02:58:00,2.0144,2.01625,2.01425,2.01545,936699994.0
2008-10-13 02:59:00,2.0154,2.0172,2.0153,2.0172,785899996.0
2008-10-13 03:00:00,2.0172,2.0189,2.0168,2.01735,1772299978.0
2008-10-13 03:01:00,2.0175,2.0175,2.01235,2.0142,2029099975.0
2008-10-13 03:02:00,2.01435,2.01645,2.0142,2.0148,702199986.0
2008-10-13 03:03:00,2.0148,2.0148,2.0131,2.0135,1170600013.0
2008-10-13 03:04:00,2.0135,2.0135,2.01175,2.0124,1644600005.0
2008-10-13 03:05:00,2.01225,2.0165,2.01225,2.01535,1816899967.0
2008-10-13 03:06:00,2.01535,2.01615,2.01405,2.0147,1500399977.0
2008-10-13 03:07:00,2.01495,2.0151,2.0148,2.0151,571999993.0
2008-10-13 03:08:00,2.0151,2.0181,2.01505,2.0181,1164699992.0
2008-10-13 03:09:00,2.01825,2.02185,2.01775,2.02185,1310999993.0
2008-10-13 03:10:00,2.02115,2.02395,2.02,2.02205,1891699987.0
2008-10-13 03:11:00,2.02235,2.024,2.02175,2.024,1458900004.0
2008-10-13 03:12:00,2.02365,2.0257,2.0236,2.02505,1169699979.0
2008-10-13 03:13:00,2.0264,2.0266,2.023,2.0243,2003499998.0
2008-10-13 03:14:00,2.0238,2.0277,2.02345,2.0269,2003499998.0
2008-10-13 03:15:00,2.0278,2.0278,2.0252,2.0254,1361200015.0
2008-10-13 03:16:00,2.0255,2.0286,2.0254,2.0277,2048399990.0
2008-10-13 03:17:00,2.0274,2.03145,2.0263,2.03145,2048399990.0
2008-10-13 03:18:00,2.0317,2.0423,2.0317,2.0423,1534399988.0
2008-10-13 03:19:00,2.0416,2.0433,2.038,2.038,1534399988.0
2008-10-13 03:20:00,2.0382,2.0384,2.0327,2.033,1534399988.0
2008-10-13 03:21:00,2.03245,2.03315,2.0319,2.0325,1534399988.0
2008-10-13 03:22:00,2.03245,2.03365,2.02965,2.02965,1812700002.0
2008-10-13 03:23:00,2.0313,2.0313,2.0284,2.0302,1787099992.0
2008-10-13 03:24:00,2.02965,2.03415,2.02925,2.033,1787099992.0
2008-10-13 03:25:00,2.03315,2.0374,2.033,2.03675,1368299999.0
2008-10-13 03:26:00,2.03675,2.03715,2.0324,2.03355,2027299999.0
2008-10-13 03:27:00,2.0337,2.0343,2.03205,2.03365,1191799995.0
2008-10-13 03:28:00,2.03395,2.0354,2.03395,2.0352,866299998.0
2008-10-13 03:29:00,2.03525,2.03745,2.0349,2.03745,1557299999.0
2008-10-13 03:30:00,2.0372,2.0373,2.03535,2.037,1328599992.0
2008-10-13 03:31:00,2.03715,2.0379,2.03585,2.03585,879299982.0
2008-10-13 03:32:00,2.0357,2.0357,2.0327,2.0342,671199991.0
2008-10-13 03:33:00,2.03435,2.0344,2.0323,2.0329,1201299993.0
2008-10-13 03:34:00,2.03335,2.0354,2.0329,2.03395,1593399996.0
2008-10-13 03:35:00,2.0335,2.0335,2.03075,2.0329,1959799987.0
2008-10-13 03:36:00,2.033,2.03375,2.03035,2.0308,874999993.0
2008-10-13 03:37:00,2.031,2.03325,2.0306,2.03145,853900003.0
2008-10-13 03:38:00,2.0317,2.0326,2.0311,2.03175,1792199985.0
2008-10-13 03:39:00,2.0317,2.0318,2.03,2.03065,795399994.0
2008-10-13 03:40:00,2.03035,2.03165,2.02975,2.03165,861999992.0
2008-10-13 03:41:00,2.03175,2.0342,2.0317,2.03385,678999998.0
2008-10-13 03:42:00,2.03385,2.0349,2.0332,2.0332,1075299997.0
2008-10-13 03:43:00,2.0333,2.0349,2.03255,2.0343,827999991.0
2008-10-13 03:44:00,2.0339,2.04045,2.0339,2.039,1350799999.0
2008-10-13 03:45:00,2.03885,2.0405,2.0365,2.0377,1751099995.0
2008-10-13 03:46:00,2.03775,2.03775,2.03585,2.0362,1343999979.0
2008-10-13 03:47:00,2.0357,2.0375,2.0357,2.037,1042799997.0
2008-10-13 03:48:00,2.0371,2.04065,2.0369,2.03875,1180200000.0
2008-10-13 03:49:00,2.03865,2.039,2.03715,2.0377,854799991.0
2008-10-13 03:50:00,2.03775,2.03875,2.03775,2.038,405899997.0
2008-10-13 03:51:00,2.0382,2.0382,2.0371,2.0371,424999995.0
2008-10-13 03:52:00,2.0372,2.03735,2.03605,2.03655,1450999982.0
2008-10-13 03:53:00,2.03655,2.037,2.03645,2.037,618799978.0
2008-10-13 03:54:00,2.03725,2.0382,2.0369,2.03745,668699986.0
2008-10-13 03:55:00,2.03735,2.0381,2.03695,2.0381,709000001.0
2008-10-13 03:56:00,2.038,2.03885,2.0376,2.03875,582399987.0
2008-10-13 03:57:00,2.03875,2.0413,2.0382,2.0399,495199982.0
2008-10-13 03:58:00,2.0404,2.04065,2.0399,2.04055,145799993.0
2008-10-13 03:59:00,2.04015,2.0402,2.03935,2.03945,812599974.0
2008-10-13 04:00:00,2.03955,2.03985,2.03835,2.03835,471799980.0
2008-10-13 04:01:00,2.0383,2.0384,2.0364,2.0364,1636400019.0
2008-10-13 04:02:00,2.0365,2.03755,2.03595,2.0371,1820800035.0
2008-10-13 04:03:00,2.03755,2.03755,2.0373,2.03745,424999985.0
2008-10-13 04:04:00,2.0374,2.03865,2.03705,2.0385,657699978.0
2008-10-13 04:05:00,2.0386,2.0386,2.03765,2.0381,696099973.0
2008-10-13 04:06:00,2.03815,2.03925,2.03815,2.0391,338099988.0
2008-10-13 04:07:00,2.03895,2.039,2.038,2.0385,713399979.0
2008-10-13 04:08:00,2.0385,2.0385,2.03805,2.03805,373200004.0
2008-10-13 04:09:00,2.0382,2.0424,2.0382,2.0424,530299989.0
2008-10-13 04:10:00,2.0425,2.0467,2.0425,2.04575,1536399951.0
2008-10-13 04:11:00,2.04585,2.0473,2.04485,2.04655,1265499947.0
2008-10-13 04:12:00,2.04645,2.0475,2.0439,2.0439,1674499963.0
2008-10-13 04:13:00,2.0433,2.0446,2.04285,2.0442,687599966.0
2008-10-13 04:14:00,2.0444,2.04515,2.0417,2.0417,1213399961.0
2008-10-13 04:15:00,2.0419,2.0425,2.04075,2.0425,977999967.0
2008-10-13 04:16:00,2.04285,2.0434,2.04275,2.04305,356099987.0
2008-10-13 04:17:00,2.04305,2.0435,2.0418,2.04205,1318799994.0
2008-10-13 04:18:00,2.04205,2.04285,2.03975,2.04285,1034099980.0
2008-10-13 04:19:00,2.0417,2.04285,2.03735,2.03795,1634799955.0
2008-10-13 04:20:00,2.03755,2.03855,2.0358,2.03755,1468499973.0
2008-10-13 04:21:00,2.03765,2.03925,2.03765,2.03895,1107199986.0
2008-10-13 04:22:00,2.0393,2.0414,2.0383,2.041,2114299976.0
2008-10-13 04:23:00,2.0411,2.0437,2.041,2.0434,2114299976.0
2008-10-13 04:24:00,2.04365,2.04365,2.04305,2.0432,2114299976.0
2008-10-13 04:25:00,2.0432,2.0435,2.04305,2.0432,1649200013.0
2008-10-13 04:26:00,2.0432,2.0434,2.0428,2.0432,882899997.0
2008-10-13 04:27:00,2.0422,2.0422,2.0411,2.0422,2135899996.0
2008-10-13 04:28:00,2.0424,2.0424,2.0401,2.0403,2135899996.0
2008-10-13 04:29:00,2.0405,2.0423,2.0402,2.0415,2135899996.0
2008-10-13 04:30:00,2.0415,2.0429,2.0406,2.0414,1817400003.0
2008-10-13 04:31:00,2.0419,2.0435,2.0418,2.0432,1817400003.0
2008-10-13 04:32:00,2.0432,2.0454,2.0432,2.0448,1843799988.0
2008-10-13 04:33:00,2.0444,2.0464,2.0441,2.046,918700010.0
2008-10-13 04:34:00,2.0461,2.0487,2.0461,2.0471,918700010.0
2008-10-13 04:35:00,2.0472,2.0478,2.0468,2.0472,918700010.0
2008-10-13 04:36:00,2.04715,2.04715,2.047,2.047,918700010.0
2008-10-13 04:37:00,2.047,2.0497,2.047,2.04925,1241699975.0
2008-10-13 04:38:00,2.0494,2.0548,2.0494,2.0547,1853900013.0
2008-10-13 04:39:00,2.0548,2.0558,2.0494,2.0496,1853900013.0
2008-10-13 04:40:00,2.0497,2.0499,2.047,2.0485,1853900013.0
2008-10-13 04:41:00,2.0486,2.0523,2.0476,2.0515,1853900013.0
2008-10-13 04:42:00,2.0514,2.054,2.0512,2.054,1853900013.0
2008-10-13 04:43:00,2.0539,2.0571,2.0538,2.0571,1853900013.0
2008-10-13 04:44:00,2.0573,2.0588,2.0567,2.057,1853900013.0
2008-10-13 04:45:00,2.0571,2.058,2.0563,2.0568,1853900013.0
2008-10-13 04:46:00,2.0566,2.0588,2.0561,2.0576,1853900013.0
2008-10-13 04:47:00,2.05795,2.06015,2.05755,2.05805,1853900013.0
2008-10-13 04:48:00,2.05805,2.0586,2.0576,2.05765,1491599994.0
2008-10-13 04:49:00,2.0574,2.0579,2.0559,2.0579,1460599993.0
2008-10-13 04:50:00,2.0582,2.0594,2.0535,2.0573,1460599993.0
2008-10-13 04:51:00,2.057,2.0574,2.0514,2.0514,1460599993.0
2008-10-13 04:52:00,2.0516,2.0516,2.0489,2.0498,1460599993.0
2008-10-13 04:53:00,2.0497,2.0502,2.0485,2.05,1830800008.0
2008-10-13 04:54:00,2.0499,2.0517,2.0494,2.0503,1830800008.0
2008-10-13 04:55:00,2.0499,2.051,2.0494,2.0496,1830800008.0
2008-10-13 04:56:00,2.0494,2.0506,2.0492,2.0493,1830800008.0
2008-10-13 04:57:00,2.0502,2.0502,2.0469,2.047,1830800008.0
2008-10-13 04:58:00,2.0458,2.0462,2.0437,2.0462,1579999989.0
2008-10-13 04:59:00,2.0461,2.0485,2.0461,2.0466,1579999989.0
2008-10-13 05:00:00,2.0468,2.0487,2.0465,2.0487,1579999989.0
2008-10-13 05:01:00,2.0486,2.0499,2.0484,2.0499,1579999989.0
2008-10-13 05:02:00,2.05,2.0501,2.0438,2.0442,1579999989.0
2008-10-13 05:03:00,2.0443,2.0463,2.0437,2.0462,1579999989.0
2008-10-13 05:04:00,2.0453,2.04575,2.04515,2.0453,1579999989.0
2008-10-13 05:05:00,2.0453,2.0453,2.04355,2.0447,1628500020.0
2008-10-13 05:06:00,2.0445,2.046,2.0445,2.0459,1317300008.0
2008-10-13 05:07:00,2.0458,2.0464,2.0458,2.0464,1317300008.0
2008-10-13 05:08:00,2.0466,2.0478,2.0447,2.0462,1317300008.0
2008-10-13 05:09:00,2.04635,2.0474,2.0463,2.04705,1317300008.0
2008-10-13 05:10:00,2.0472,2.0495,2.0468,2.0484,1254400005.0
2008-10-13 05:11:00,2.04885,2.0494,2.0478,2.04825,919799995.0
2008-10-13 05:12:00,2.0487,2.0493,2.0476,2.0485,1780900002.0
2008-10-13 05:13:00,2.0483,2.0494,2.0466,2.0479,1780900002.0
2008-10-13 05:14:00,2.0484,2.05335,2.0484,2.05245,1780900002.0
2008-10-13 05:15:00,2.0527,2.0538,2.0525,2.0536,1790000002.0
2008-10-13 05:16:00,2.0537,2.0538,2.0511,2.0511,1790000002.0
2008-10-13 05:17:00,2.051,2.051,2.0473,2.0479,1790000002.0
2008-10-13 05:18:00,2.0467,2.0467,2.045,2.04625,1790000002.0
2008-10-13 05:19:00,2.0467,2.0469,2.0453,2.0457,1412099993.0
2008-10-13 05:20:00,2.0456,2.0479,2.0453,2.047,1412099993.0
2008-10-13 05:21:00,2.04645,2.04645,2.04475,2.0454,1412099993.0
2008-10-13 05:22:00,2.0455,2.046,2.0445,2.0447,600299994.0
2008-10-13 05:23:00,2.0452,2.0452,2.0452,2.0452,600299994.0
2008-10-13 05:24:00,2.0452,2.0484,2.0452,2.0465,1806700009.0
2008-10-13 05:25:00,2.0466,2.0471,2.0453,2.0465,1823899979.0
2008-10-13 05:26:00,2.0469,2.0471,2.0439,2.0445,1237000004.0
2008-10-13 05:27:00,2.0444,2.0462,2.0444,2.0462,1237000004.0
2008-10-13 05:28:00,2.0464,2.0464,2.04435,2.04455,1237000004.0
2008-10-13 05:29:00,2.0444,2.04465,2.0444,2.04455,1124700006.0
2008-10-13 05:30:00,2.0451,2.0469,2.0451,2.0462,753400000.0
2008-10-13 05:31:00,2.0464,2.0466,2.0455,2.0459,753400000.0
2008-10-13 05:32:00,2.046,2.0462,2.0452,2.046,753400000.0
2008-10-13 05:33:00,2.0462,2.0463,2.0452,2.0457,753400000.0
2008-10-13 05:34:00,2.0456,2.0456,2.04435,2.0445,753400000.0
2008-10-13 05:35:00,2.0445,2.0445,2.0445,2.0445,368799998.0
2008-10-13 05:36:00,2.0449,2.046,2.0447,2.0458,1479099999.0
2008-10-13 05:37:00,2.0456,2.0456,2.0437,2.0451,1479099999.0
2008-10-13 05:38:00,2.0456,2.0477,2.0451,2.0465,1333199999.0
2008-10-13 05:39:00,2.0466,2.0466,2.0432,2.0439,1333199999.0
2008-10-13 05:40:00,2.0438,2.0447,2.0436,2.0445,1333199999.0
2008-10-13 05:41:00,2.0443,2.0443,2.0424,2.0428,1333199999.0
2008-10-13 05:42:00,2.0427,2.0428,2.0411,2.0414,1333199999.0
2008-10-13 05:43:00,2.04155,2.04155,2.0385,2.0391,1333199999.0
2008-10-13 05:44:00,2.0397,2.0425,2.0382,2.0411,1444100003.0
2008-10-13 05:45:00,2.041,2.041,2.0395,2.0397,1444100003.0
2008-10-13 05:46:00,2.0399,2.0399,2.03755,2.03815,1444100003.0
2008-10-13 05:47:00,2.0378,2.0394,2.0378,2.0381,1199800009.0
2008-10-13 05:48:00,2.038,2.0382,2.0376,2.0379,1199800009.0
2008-10-13 05:49:00,2.038,2.0396,2.038,2.0392,1199800009.0
2008-10-13 05:50:00,2.0391,2.0406,2.0391,2.0397,1199800009.0
2008-10-13 05:51:00,2.03955,2.03955,2.0372,2.0372,1199800009.0
2008-10-13 05:52:00,2.0379,2.0393,2.0378,2.039,1525800002.0
2008-10-13 05:53:00,2.0392,2.04,2.0388,2.0398,1525800002.0
2008-10-13 05:54:00,2.0397,2.0399,2.0383,2.0386,1525800002.0
2008-10-13 05:55:00,2.0387,2.0396,2.0386,2.0393,1525800002.0
2008-10-13 05:56:00,2.0394,2.0396,2.0391,2.0392,1525800002.0
2008-10-13 05:57:00,2.039,2.0396,2.0371,2.0371,1952199986.0
2008-10-13 05:58:00,2.0368,2.0384,2.0364,2.0366,1952199986.0
2008-10-13 05:59:00,2.0367,2.0377,2.0351,2.0375,1952199986.0
2008-10-13 06:00:00,2.0377,2.03785,2.03555,2.0362,1952199986.0
2008-10-13 06:01:00,2.0362,2.03745,2.03615,2.03665,1254599990.0
2008-10-13 06:02:00,2.0374,2.0386,2.0365,2.0375,1662200000.0
2008-10-13 06:03:00,2.0376,2.0381,2.0372,2.038,1662200000.0
2008-10-13 06:04:00,2.0381,2.03855,2.0379,2.0382,1662200000.0
2008-10-13 06:05:00,2.0382,2.0389,2.03805,2.0384,1427899986.0
2008-10-13 06:06:00,2.0385,2.0398,2.0385,2.0395,1877400010.0
2008-10-13 06:07:00,2.0387,2.0391,2.0381,2.039,1819099987.0
2008-10-13 06:08:00,2.03875,2.0391,2.03635,2.0368,1819099987.0
2008-10-13 06:09:00,2.0368,2.03775,2.03665,2.03705,2040099995.0
2008-10-13 06:10:00,2.0374,2.0388,2.03685,2.0383,1549099995.0
2008-10-13 06:11:00,2.0383,2.03855,2.0382,2.0382,1356899988.0
2008-10-13 06:12:00,2.0383,2.03855,2.0375,2.03805,915799993.0
2008-10-13 06:13:00,2.0381,2.0385,2.03715,2.03725,1430300006.0
2008-10-13 06:14:00,2.0369,2.0382,2.0365,2.0365,2021599994.0
2008-10-13 06:15:00,2.0364,2.0366,2.0351,2.0351,2021599994.0
2008-10-13 06:16:00,2.035,2.0359,2.0345,2.0353,2021599994.0
2008-10-13 06:17:00,2.0356,2.0356,2.0335,2.034,2021599994.0
2008-10-13 06:18:00,2.0335,2.0352,2.0333,2.0346,912900004.0
2008-10-13 06:19:00,2.0346,2.03575,2.0346,2.0352,912900004.0
2008-10-13 06:20:00,2.0352,2.0362,2.0352,2.0356,1047400001.0
2008-10-13 06:21:00,2.0356,2.03695,2.03465,2.03695,1790200001.0
2008-10-13 06:22:00,2.0369,2.039,2.0368,2.0385,1610099988.0
2008-10-13 06:23:00,2.0386,2.03945,2.03845,2.0391,1610099988.0
2008-10-13 06:24:00,2.0391,2.0456,2.0391,2.0451,1182300009.0
2008-10-13 06:25:00,2.045,2.0458,2.0447,2.0458,1182300009.0
2008-10-13 06:26:00,2.0456,2.0494,2.04545,2.04585,1182300009.0
2008-10-13 06:27:00,2.046,2.0463,2.0422,2.0422,2094000016.0
2008-10-13 06:28:00,2.0424,2.0437,2.0399,2.0435,2094000016.0
2008-10-13 06:29:00,2.04345,2.0448,2.04315,2.04455,2094000016.0
2008-10-13 06:30:00,2.04465,2.04515,2.04465,2.0449,1281399986.0
2008-10-13 06:31:00,2.045,2.04615,2.045,2.0458,1387699999.0
2008-10-13 06:32:00,2.04565,2.04565,2.04445,2.0446,1427499982.0
2008-10-13 06:33:00,2.0449,2.0453,2.0445,2.045,1307900012.0
2008-10-13 06:34:00,2.0449,2.0449,2.0435,2.0439,1307900012.0
2008-10-13 06:35:00,2.0446,2.0448,2.04385,2.0445,1307900012.0
2008-10-13 06:36:00,2.0446,2.04555,2.0446,2.0452,941799995.0
2008-10-13 06:37:00,2.0457,2.0463,2.0454,2.046,1261699984.0
2008-10-13 06:38:00,2.0459,2.0461,2.0441,2.0443,1261699984.0
2008-10-13 06:39:00,2.0444,2.0447,2.0432,2.0433,1261699984.0
2008-10-13 06:40:00,2.0436,2.0447,2.0435,2.0444,1261699984.0
2008-10-13 06:41:00,2.0445,2.0465,2.04425,2.04645,1341100000.0
2008-10-13 06:42:00,2.046,2.0466,2.04585,2.04585,1895200021.0
2008-10-13 06:43:00,2.0459,2.0464,2.045,2.0453,1579200010.0
2008-10-13 06:44:00,2.0452,2.0452,2.0413,2.0415,1579200010.0
2008-10-13 06:45:00,2.0414,2.0416,2.0403,2.0403,1579200010.0
2008-10-13 06:46:00,2.04075,2.04085,2.0392,2.04025,1579200010.0
2008-10-13 06:47:00,2.0403,2.0412,2.0403,2.0406,1151900001.0
2008-10-13 06:48:00,2.0403,2.0409,2.0395,2.0397,1151900001.0
2008-10-13 06:49:00,2.03995,2.0409,2.0397,2.0407,1151900001.0
2008-10-13 06:50:00,2.04075,2.04085,2.04015,2.0403,1156900000.0
2008-10-13 06:51:00,2.0405,2.04095,2.03985,2.04075,842499989.0
2008-10-13 06:52:00,2.04075,2.0416,2.04025,2.04075,1676099988.0
2008-10-13 06:53:00,2.0404,2.042,2.0403,2.042,1443700009.0
2008-10-13 06:54:00,2.0423,2.0434,2.04175,2.0434,1443700009.0
2008-10-13 06:55:00,2.0434,2.04425,2.04295,2.04425,883799996.0
2008-10-13 06:56:00,2.0442,2.0453,2.0441,2.0449,1927999996.0
2008-10-13 06:57:00,2.0452,2.0475,2.0452,2.0467,1927999996.0
2008-10-13 06:58:00,2.0459,2.0476,2.0456,2.0468,1036899999.0
2008-10-13 06:59:00,2.04735,2.0487,2.04665,2.0487,1036899999.0
2008-10-13 07:00:00,2.0487,2.0487,2.046,2.04695,2137100018.0
2008-10-13 07:01:00,2.047,2.0493,2.04655,2.0493,1326299990.0
2008-10-13 07:02:00,2.0486,2.0495,2.0477,2.0484,1411199995.0
2008-10-13 07:03:00,2.048,2.0483,2.0471,2.0475,1411199995.0
2008-10-13 07:04:00,2.0477,2.049,2.0468,2.0472,1411199995.0
2008-10-13 07:05:00,2.04685,2.0477,2.0466,2.0467,1411199995.0
2008-10-13 07:06:00,2.0467,2.0467,2.0424,2.0424,1628800011.0
2008-10-13 07:07:00,2.042,2.0442,2.042,2.0442,1911099991.0
2008-10-13 07:08:00,2.044,2.04495,2.0437,2.0449,1911099991.0
2008-10-13 07:09:00,2.0448,2.04485,2.0445,2.0445,1489200001.0
2008-10-13 07:10:00,2.0446,2.0456,2.0439,2.0443,1790199996.0
2008-10-13 07:11:00,2.0438,2.0451,2.0424,2.044,1790199996.0
2008-10-13 07:12:00,2.0441,2.0458,2.0437,2.0453,1790199996.0
2008-10-13 07:13:00,2.04495,2.04495,2.0447,2.0447,1790199996.0
2008-10-13 07:14:00,2.04485,2.04485,2.0447,2.0447,1051400021.0
2008-10-13 07:15:00,2.0447,2.0447,2.04365,2.0443,807299990.0
2008-10-13 07:16:00,2.0443,2.0466,2.0435,2.0462,833800003.0
2008-10-13 07:17:00,2.0465,2.0482,2.0465,2.0472,833800003.0
2008-10-13 07:18:00,2.0475,2.04805,2.0473,2.0475,833800003.0
2008-10-13 07:19:00,2.0471,2.0519,2.0462,2.0501,1658999999.0
2008-10-13 07:20:00,2.0499,2.052,2.0499,2.0518,1658999999.0
2008-10-13 07:21:00,2.0519,2.0539,2.0514,2.0524,1658999999.0
2008-10-13 07:22:00,2.0521,2.0525,2.0486,2.0506,1658999999.0
2008-10-13 07:23:00,2.0508,2.05185,2.05065,2.0518,1658999999.0
2008-10-13 07:24:00,2.0519,2.0522,2.0495,2.0519,928400012.0
2008-10-13 07:25:00,2.052,2.0536,2.0517,2.0523,928400012.0
2008-10-13 07:26:00,2.0522,2.0525,2.0506,2.0518,928400012.0
2008-10-13 07:27:00,2.0517,2.0528,2.0517,2.0526,928400012.0
2008-10-13 07:28:00,2.052,2.05235,2.052,2.0522,1641600010.0
2008-10-13 07:29:00,2.0522,2.054,2.0522,2.0539,1190699995.0
2008-10-13 07:30:00,2.0538,2.0538,2.0527,2.0527,1190699995.0
2008-10-13 07:31:00,2.05255,2.0531,2.0513,2.0514,1190699995.0
2008-10-13 07:32:00,2.0513,2.0515,2.0483,2.0494,2016500017.0
2008-10-13 07:33:00,2.04935,2.04935,2.04685,2.04775,2016500017.0
2008-10-13 07:34:00,2.0482,2.0485,2.0443,2.0445,1458300001.0
2008-10-13 07:35:00,2.0451,2.0453,2.0437,2.0443,1458300001.0
2008-10-13 07:36:00,2.0443,2.04555,2.0442,2.0445,1458300001.0
2008-10-13 07:37:00,2.0445,2.04645,2.0445,2.04645,1199400010.0
2008-10-13 07:38:00,2.04645,2.04645,2.04325,2.0448,1762399983.0
2008-10-13 07:39:00,2.0447,2.04485,2.04325,2.04445,1878500013.0
2008-10-13 07:40:00,2.0447,2.045,2.0438,2.0438,1862299969.0
2008-10-13 07:41:00,2.0444,2.04485,2.04435,2.04445,1862299969.0
2008-10-13 07:42:00,2.0448,2.0449,2.0431,2.0446,1731700004.0
2008-10-13 07:43:00,2.0449,2.0451,2.0426,2.0427,1731700004.0
2008-10-13 07:44:00,2.0426,2.0443,2.0426,2.0435,1731700004.0
2008-10-13 07:45:00,2.0437,2.0468,2.0437,2.0466,1731700004.0
2008-10-13 07:46:00,2.0465,2.047,2.0461,2.0468,1731700004.0
2008-10-13 07:47:00,2.0467,2.0474,2.046,2.046,1731700004.0
2008-10-13 07:48:00,2.0465,2.04815,2.0465,2.04815,1731700004.0
2008-10-13 07:49:00,2.0477,2.0483,2.0452,2.0452,1677900012.0
2008-10-13 07:50:00,2.045,2.0457,2.0422,2.0443,1677900012.0
2008-10-13 07:51:00,2.044,2.044,2.0405,2.0406,1677900012.0
2008-10-13 07:52:00,2.0402,2.0413,2.0396,2.0408,819299997.0
2008-10-13 07:53:00,2.0405,2.0405,2.0389,2.0393,819299997.0
2008-10-13 07:54:00,2.0392,2.0436,2.0392,2.0413,819299997.0
2008-10-13 07:55:00,2.0415,2.0415,2.0404,2.0405,819299997.0
2008-10-13 07:56:00,2.041,2.041,2.0375,2.0387,1626100001.0
2008-10-13 07:57:00,2.0389,2.0396,2.0377,2.038,1626100001.0
2008-10-13 07:58:00,2.0379,2.0386,2.034,2.0349,1626100001.0
2008-10-13 07:59:00,2.0348,2.035,2.0326,2.0334,1626100001.0
2008-10-13 08:00:00,2.0338,2.0338,2.0297,2.0321,1626100001.0
2008-10-13 08:01:00,2.0319,2.0342,2.0306,2.0312,1626100001.0
2008-10-13 08:02:00,2.031,2.0321,2.0302,2.0314,1626100001.0
2008-10-13 08:03:00,2.0313,2.0318,2.0254,2.0266,1626100001.0
2008-10-13 08:04:00,2.0267,2.0305,2.0267,2.0304,1626100001.0
2008-10-13 08:05:00,2.0305,2.0309,2.0215,2.022,1626100001.0
2008-10-13 08:06:00,2.0222,2.0279,2.0222,2.0276,1626100001.0
2008-10-13 08:07:00,2.0275,2.0285,2.025,2.0255,1626100001.0
2008-10-13 08:08:00,2.0254,2.0283,2.0252,2.028,1626100001.0
2008-10-13 08:09:00,2.0281,2.0292,2.0276,2.0279,1626100001.0
2008-10-13 08:10:00,2.0278,2.0281,2.0267,2.0267,1626100001.0
2008-10-13 08:11:00,2.0266,2.03,2.0253,2.0297,1626100001.0
2008-10-13 08:12:00,2.0296,2.0298,2.0273,2.0278,1626100001.0
2008-10-13 08:13:00,2.0277,2.028,2.0246,2.0264,1626100001.0
2008-10-13 08:14:00,2.0262,2.0262,2.024,2.0262,1626100001.0
2008-10-13 08:15:00,2.0261,2.0291,2.0254,2.0281,1626100001.0
2008-10-13 08:16:00,2.0279,2.0284,2.0268,2.0273,1626100001.0
2008-10-13 08:17:00,2.027,2.0287,2.0259,2.0266,1626100001.0
2008-10-13 08:18:00,2.0264,2.0266,2.0256,2.0264,1626100001.0
2008-10-13 08:19:00,2.0261,2.0269,2.0258,2.0258,1626100001.0
2008-10-13 08:20:00,2.0259,2.0266,2.0244,2.0252,1626100001.0
2008-10-13 08:21:00,2.0251,2.0258,2.0245,2.0247,1626100001.0
2008-10-13 08:22:00,2.0248,2.0258,2.0236,2.024,1626100001.0
2008-10-13 08:23:00,2.0238,2.0273,2.0227,2.0266,1626100001.0
2008-10-13 08:24:00,2.0261,2.0281,2.0254,2.026,1626100001.0
2008-10-13 08:25:00,2.0259,2.0273,2.0248,2.0248,1626100001.0
2008-10-13 08:26:00,2.0247,2.0256,2.0212,2.0256,1626100001.0
2008-10-13 08:27:00,2.0258,2.0258,2.0222,2.0223,1626100001.0
2008-10-13 08:28:00,2.0222,2.0231,2.0207,2.0211,1626100001.0
2008-10-13 08:29:00,2.021,2.0214,2.0196,2.0209,1626100001.0
2008-10-13 08:30:00,2.0207,2.0223,2.0207,2.022,1626100001.0
2008-10-13 08:31:00,2.0219,2.0229,2.0209,2.0222,1991399999.0
2008-10-13 08:32:00,2.022,2.022,2.0192,2.0192,1991399999.0
2008-10-13 08:33:00,2.0191,2.0216,2.0191,2.0203,1991399999.0
2008-10-13 08:34:00,2.0207,2.0207,2.0192,2.0198,1991399999.0
2008-10-13 08:35:00,2.02,2.0208,2.0197,2.0204,1991399999.0
2008-10-13 08:36:00,2.0205,2.0215,2.0151,2.0168,1991399999.0
2008-10-13 08:37:00,2.0169,2.0178,2.0165,2.0171,1991399999.0
2008-10-13 08:38:00,2.0173,2.0192,2.0153,2.0184,1991399999.0
2008-10-13 08:39:00,2.0186,2.02,2.0171,2.0195,1991399999.0
2008-10-13 08:40:00,2.0196,2.0264,2.0189,2.0264,1991399999.0
2008-10-13 08:41:00,2.0263,2.0263,2.0229,2.0239,1991399999.0
2008-10-13 08:42:00,2.024,2.0271,2.024,2.0246,1991399999.0
2008-10-13 08:43:00,2.0245,2.0264,2.0234,2.0256,1991399999.0
2008-10-13 08:44:00,2.0255,2.0263,2.0249,2.0259,1991399999.0
2008-10-13 08:45:00,2.0258,2.0266,2.025,2.0254,1991399999.0
2008-10-13 08:46:00,2.0256,2.0256,2.0213,2.022,1991399999.0
2008-10-13 08:47:00,2.0225,2.024,2.0221,2.0222,1991399999.0
2008-10-13 08:48:00,2.0216,2.0228,2.02135,2.0224,1991399999.0
2008-10-13 08:49:00,2.0226,2.0248,2.0224,2.0247,1568100008.0
2008-10-13 08:50:00,2.0246,2.0248,2.0229,2.0244,1568100008.0
2008-10-13 08:51:00,2.0247,2.0259,2.0235,2.0258,1568100008.0
2008-10-13 08:52:00,2.0259,2.0259,2.0238,2.0241,1568100008.0
2008-10-13 08:53:00,2.0239,2.0242,2.0227,2.0228,1568100008.0
2008-10-13 08:54:00,2.0231,2.0247,2.0231,2.024,1568100008.0
2008-10-13 08:55:00,2.0239,2.0241,2.0209,2.0218,1568100008.0
2008-10-13 08:56:00,2.0219,2.0228,2.0215,2.0223,1568100008.0
2008-10-13 08:57:00,2.0222,2.0245,2.0222,2.0238,1568100008.0
2008-10-13 08:58:00,2.0237,2.02425,2.02335,2.02415,1568100008.0
2008-10-13 08:59:00,2.0243,2.0245,2.023,2.0232,2029400002.0
2008-10-13 09:00:00,2.0231,2.0237,2.0218,2.0231,2029400002.0
2008-10-13 09:01:00,2.0232,2.0241,2.0222,2.0236,2029400002.0
2008-10-13 09:02:00,2.0235,2.0245,2.0218,2.0219,2029400002.0
2008-10-13 09:03:00,2.0217,2.0226,2.0205,2.0208,2029400002.0
2008-10-13 09:04:00,2.0209,2.0226,2.0206,2.0213,2029400002.0
2008-10-13 09:05:00,2.0212,2.0213,2.0193,2.0201,2029400002.0
2008-10-13 09:06:00,2.0197,2.0202,2.0193,2.02,2029400002.0
2008-10-13 09:07:00,2.02,2.0203,2.02,2.02,1423299990.0
2008-10-13 09:08:00,2.0196,2.02,2.0172,2.0173,1875700012.0
2008-10-13 09:09:00,2.0172,2.0186,2.0167,2.0182,1875700012.0
2008-10-13 09:10:00,2.0183,2.0202,2.0181,2.0197,1875700012.0
2008-10-13 09:11:00,2.0196,2.0207,2.0187,2.0207,1875700012.0
2008-10-13 09:12:00,2.0204,2.0215,2.0191,2.0201,1875700012.0
2008-10-13 09:13:00,2.0203,2.0203,2.0192,2.0201,1875700012.0
2008-10-13 09:14:00,2.02,2.0226,2.0198,2.0218,1875700012.0
2008-10-13 09:15:00,2.0219,2.0243,2.0219,2.0223,1875700012.0
2008-10-13 09:16:00,2.0222,2.0272,2.0222,2.027,1875700012.0
2008-10-13 09:17:00,2.0271,2.028,2.0261,2.0264,1875700012.0
2008-10-13 09:18:00,2.0263,2.0263,2.0219,2.0233,1875700012.0
2008-10-13 09:19:00,2.0235,2.0242,2.0196,2.0212,1875700012.0
2008-10-13 09:20:00,2.0211,2.023,2.0205,2.0218,1875700012.0
2008-10-13 09:21:00,2.0219,2.0229,2.0215,2.0221,1875700012.0
2008-10-13 09:22:00,2.0218,2.0224,2.0187,2.0187,1875700012.0
2008-10-13 09:23:00,2.0186,2.0196,2.0177,2.0179,1875700012.0
2008-10-13 09:24:00,2.0178,2.0182,2.0155,2.0157,1875700012.0
2008-10-13 09:25:00,2.0156,2.0173,2.0154,2.0173,1875700012.0
2008-10-13 09:26:00,2.0174,2.0178,2.0165,2.0174,1875700012.0
2008-10-13 09:27:00,2.0173,2.0181,2.0172,2.0178,1875700012.0
2008-10-13 09:28:00,2.0176,2.0186,2.0171,2.0178,1875700012.0
2008-10-13 09:29:00,2.0177,2.0179,2.0172,2.0176,1875700012.0
2008-10-13 09:30:00,2.0175,2.0178,2.0138,2.0144,1875700012.0
2008-10-13 09:31:00,2.0146,2.0147,2.0111,2.0135,1875700012.0
2008-10-13 09:32:00,2.0134,2.0137,2.0128,2.0129,1875700012.0
2008-10-13 09:33:00,2.013,2.013,2.0079,2.0087,1875700012.0
2008-10-13 09:34:00,2.0088,2.0097,2.0083,2.0092,1875700012.0
2008-10-13 09:35:00,2.0098,2.0115,2.0085,2.0112,1875700012.0
2008-10-13 09:36:00,2.0113,2.0131,2.0111,2.013,1875700012.0
2008-10-13 09:37:00,2.0127,2.0173,2.0127,2.0172,1875700012.0
2008-10-13 09:38:00,2.0171,2.019,2.0161,2.017,1875700012.0
2008-10-13 09:39:00,2.0166,2.0192,2.0166,2.0187,1875700012.0
2008-10-13 09:40:00,2.0192,2.0198,2.0171,2.0193,1875700012.0
2008-10-13 09:41:00,2.0192,2.0195,2.0178,2.0194,1875700012.0
2008-10-13 09:42:00,2.0193,2.02,2.0182,2.0183,1875700012.0
2008-10-13 09:43:00,2.0182,2.0183,2.0148,2.0155,1875700012.0
2008-10-13 09:44:00,2.0154,2.017,2.0149,2.016,1875700012.0
2008-10-13 09:45:00,2.0162,2.0165,2.0151,2.0155,1875700012.0
2008-10-13 09:46:00,2.0153,2.0175,2.0147,2.0172,1875700012.0
2008-10-13 09:47:00,2.0171,2.019,2.0159,2.0182,1875700012.0
2008-10-13 09:48:00,2.0184,2.0185,2.0172,2.0176,1875700012.0
2008-10-13 09:49:00,2.0175,2.0198,2.0174,2.0198,1875700012.0
2008-10-13 09:50:00,2.0199,2.0201,2.0189,2.0193,1875700012.0
2008-10-13 09:51:00,2.0192,2.0224,2.019,2.0222,1875700012.0
2008-10-13 09:52:00,2.0224,2.0226,2.0209,2.0216,1875700012.0
2008-10-13 09:53:00,2.02165,2.0223,2.02165,2.0222,1875700012.0
2008-10-13 09:54:00,2.022,2.022,2.019,2.0197,1703200006.0
2008-10-13 09:55:00,2.0196,2.0236,2.0192,2.0224,1703200006.0
2008-10-13 09:56:00,2.0226,2.0251,2.0224,2.0236,1703200006.0
2008-10-13 09:57:00,2.0234,2.0241,2.0231,2.02395,1703200006.0
2008-10-13 09:58:00,2.0242,2.0243,2.0216,2.0221,2050300005.0
2008-10-13 09:59:00,2.0223,2.0226,2.0206,2.0206,2050300005.0
2008-10-13 10:00:00,2.0209,2.0218,2.0186,2.0188,2050300005.0
2008-10-13 10:01:00,2.019,2.0199,2.0183,2.0186,2050300005.0
2008-10-13 10:02:00,2.0185,2.0188,2.0142,2.0142,2050300005.0
2008-10-13 10:03:00,2.0145,2.0161,2.0134,2.0153,2050300005.0
2008-10-13 10:04:00,2.0152,2.0165,2.0152,2.0158,2050300005.0
2008-10-13 10:05:00,2.0159,2.0161,2.0152,2.0154,2050300005.0
2008-10-13 10:06:00,2.015,2.0159,2.0142,2.0145,2050300005.0
2008-10-13 10:07:00,2.0144,2.0148,2.0113,2.0115,2050300005.0
2008-10-13 10:08:00,2.0111,2.0118,2.0104,2.0109,2050300005.0
2008-10-13 10:09:00,2.0108,2.0116,2.0102,2.0113,2050300005.0
2008-10-13 10:10:00,2.0109,2.0144,2.0109,2.014,2050300005.0
2008-10-13 10:11:00,2.0138,2.0151,2.0136,2.0136,2050300005.0
2008-10-13 10:12:00,2.0134,2.0141,2.0119,2.0121,2050300005.0
2008-10-13 10:13:00,2.0123,2.0127,2.012,2.0123,2050300005.0
2008-10-13 10:14:00,2.0124,2.0129,2.0119,2.0124,2050300005.0
2008-10-13 10:15:00,2.0125,2.0134,2.0112,2.013,2050300005.0
2008-10-13 10:16:00,2.0132,2.0134,2.0119,2.0127,2050300005.0
2008-10-13 10:17:00,2.01285,2.01285,2.0117,2.01185,2050300005.0
2008-10-13 10:18:00,2.012,2.0131,2.0115,2.0122,2089199993.0
2008-10-13 10:19:00,2.0123,2.0129,2.0121,2.0123,2089199993.0
2008-10-13 10:20:00,2.0124,2.0132,2.0114,2.0116,2089199993.0
2008-10-13 10:21:00,2.0114,2.0118,2.0104,2.0118,2089199993.0
2008-10-13 10:22:00,2.0117,2.0123,2.011,2.012,2089199993.0
2008-10-13 10:23:00,2.0119,2.0123,2.0111,2.0112,2089199993.0
2008-10-13 10:24:00,2.0113,2.0117,2.0104,2.0113,2089199993.0
2008-10-13 10:25:00,2.0112,2.0125,2.0112,2.0121,2089199993.0
2008-10-13 10:26:00,2.0119,2.0121,2.0115,2.0115,2089199993.0
2008-10-13 10:27:00,2.0117,2.0123,2.0115,2.0121,2089199993.0
2008-10-13 10:28:00,2.012,2.0125,2.0117,2.0122,2089199993.0
2008-10-13 10:29:00,2.0123,2.0123,2.0116,2.0116,2089199993.0
2008-10-13 10:30:00,2.0115,2.0132,2.0112,2.0121,2089199993.0
2008-10-13 10:31:00,2.0119,2.0125,2.0117,2.0125,2089199993.0
2008-10-13 10:32:00,2.0123,2.0124,2.0104,2.0104,2089199993.0
2008-10-13 10:33:00,2.0103,2.0113,2.0094,2.0103,2089199993.0
2008-10-13 10:34:00,2.0104,2.0122,2.01,2.0121,2089199993.0
2008-10-13 10:35:00,2.0123,2.0124,2.0113,2.0122,2089199993.0
2008-10-13 10:36:00,2.0123,2.0129,2.0113,2.0129,2089199993.0
2008-10-13 10:37:00,2.013,2.0145,2.0128,2.0143,2089199993.0
2008-10-13 10:38:00,2.0142,2.015,2.0134,2.0142,2089199993.0
2008-10-13 10:39:00,2.014,2.0148,2.0115,2.0121,2089199993.0
2008-10-13 10:40:00,2.0122,2.0129,2.0117,2.0123,2089199993.0
2008-10-13 10:41:00,2.0125,2.0132,2.0121,2.013,2089199993.0
2008-10-13 10:42:00,2.0131,2.0149,2.013,2.0149,2089199993.0
2008-10-13 10:43:00,2.0148,2.0158,2.0147,2.0157,2089199993.0
2008-10-13 10:44:00,2.0156,2.0182,2.015,2.0182,2089199993.0
2008-10-13 10:45:00,2.018,2.0195,2.0166,2.0166,2089199993.0
2008-10-13 10:46:00,2.0167,2.018,2.0159,2.018,2089199993.0
2008-10-13 10:47:00,2.01795,2.0192,2.01755,2.0187,2089199993.0
2008-10-13 10:48:00,2.0188,2.0262,2.0188,2.0262,2144000003.0
2008-10-13 10:49:00,2.0259,2.029,2.0245,2.0289,2144000003.0
2008-10-13 10:50:00,2.0291,2.0299,2.0274,2.0279,2144000003.0
2008-10-13 10:51:00,2.0277,2.0287,2.0275,2.0279,2144000003.0
2008-10-13 10:52:00,2.028,2.0285,2.0247,2.0248,2144000003.0
2008-10-13 10:53:00,2.025,2.0269,2.0231,2.0261,2144000003.0
2008-10-13 10:54:00,2.026,2.0274,2.0239,2.0239,2144000003.0
2008-10-13 10:55:00,2.024,2.025,2.0239,2.0239,2144000003.0
2008-10-13 10:56:00,2.024,2.0308,2.024,2.0285,2144000003.0
2008-10-13 10:57:00,2.0281,2.0288,2.0277,2.0287,2144000003.0
2008-10-13 10:58:00,2.0288,2.0294,2.0284,2.0287,2144000003.0
2008-10-13 10:59:00,2.0289,2.0295,2.0286,2.0291,2144000003.0
2008-10-13 11:00:00,2.0292,2.0309,2.0287,2.0305,2144000003.0
2008-10-13 11:01:00,2.0304,2.0306,2.0292,2.0298,2144000003.0
2008-10-13 11:02:00,2.0297,2.03,2.0275,2.0275,2144000003.0
2008-10-13 11:03:00,2.0277,2.0291,2.0275,2.0287,2144000003.0
2008-10-13 11:04:00,2.029,2.0399,2.0289,2.0365,2144000003.0
2008-10-13 11:05:00,2.0366,2.0384,2.0359,2.0361,2144000003.0
2008-10-13 11:06:00,2.0359,2.036,2.035,2.0359,2144000003.0
2008-10-13 11:07:00,2.0358,2.0366,2.0349,2.0365,2144000003.0
2008-10-13 11:08:00,2.0362,2.0362,2.0315,2.0317,2144000003.0
2008-10-13 11:09:00,2.0316,2.0321,2.0312,2.0314,2144000003.0
2008-10-13 11:10:00,2.0315,2.0315,2.0295,2.0302,2144000003.0
2008-10-13 11:11:00,2.0301,2.0303,2.0283,2.0292,2144000003.0
2008-10-13 11:12:00,2.0293,2.0293,2.0279,2.0286,2144000003.0
2008-10-13 11:13:00,2.0285,2.0293,2.028,2.0281,2144000003.0
2008-10-13 11:14:00,2.028,2.0281,2.0254,2.0254,2144000003.0
2008-10-13 11:15:00,2.0255,2.0266,2.0253,2.0264,2144000003.0
2008-10-13 11:16:00,2.0266,2.029,2.0266,2.0283,2144000003.0
2008-10-13 11:17:00,2.0281,2.0283,2.0275,2.0278,2144000003.0
2008-10-13 11:18:00,2.0281,2.0285,2.02735,2.0284,2144000003.0
2008-10-13 11:19:00,2.0285,2.0287,2.02815,2.0287,1965699966.0
2008-10-13 11:20:00,2.0285,2.0294,2.0277,2.0278,1781200006.0
2008-10-13 11:21:00,2.028,2.028,2.0272,2.0272,1781200006.0
2008-10-13 11:22:00,2.0273,2.0283,2.0271,2.0279,1781200006.0
2008-10-13 11:23:00,2.028,2.02865,2.028,2.02865,1781200006.0
2008-10-13 11:24:00,2.0287,2.0289,2.0282,2.0282,1987199999.0
2008-10-13 11:25:00,2.0283,2.0283,2.0277,2.0282,1987199999.0
2008-10-13 11:26:00,2.028,2.0285,2.0262,2.0263,1987199999.0
2008-10-13 11:27:00,2.0265,2.0271,2.0254,2.0271,1987199999.0
2008-10-13 11:28:00,2.027,2.0276,2.0266,2.0275,1987199999.0
2008-10-13 11:29:00,2.0276,2.0295,2.0268,2.0283,1987199999.0
2008-10-13 11:30:00,2.0284,2.0288,2.0277,2.0283,1987199999.0
2008-10-13 11:31:00,2.0286,2.0292,2.0278,2.0279,1987199999.0
2008-10-13 11:32:00,2.0277,2.0291,2.0273,2.029,1987199999.0
2008-10-13 11:33:00,2.0291,2.0295,2.0287,2.0295,1987199999.0
2008-10-13 11:34:00,2.0294,2.0296,2.0287,2.0291,1987199999.0
2008-10-13 11:35:00,2.0289,2.0292,2.0283,2.0286,1987199999.0
2008-10-13 11:36:00,2.0285,2.0285,2.0248,2.0265,1987199999.0
2008-10-13 11:37:00,2.0266,2.0268,2.0256,2.0256,1987199999.0
2008-10-13 11:38:00,2.0257,2.0273,2.0237,2.0262,1987199999.0
2008-10-13 11:39:00,2.0264,2.0266,2.0259,2.0265,1987199999.0
2008-10-13 11:40:00,2.0266,2.0266,2.0256,2.0262,1987199999.0
2008-10-13 11:41:00,2.0264,2.0277,2.0264,2.0271,1987199999.0
2008-10-13 11:42:00,2.0274,2.0279,2.0271,2.0278,1987199999.0
2008-10-13 11:43:00,2.0277,2.0277,2.0273,2.0276,1987199999.0
2008-10-13 11:44:00,2.0277,2.0288,2.0275,2.0285,1987199999.0
2008-10-13 11:45:00,2.0283,2.0285,2.0275,2.0278,1987199999.0
2008-10-13 11:46:00,2.02795,2.02795,2.0271,2.0276,1987199999.0
2008-10-13 11:47:00,2.0277,2.02785,2.0273,2.02785,2020399999.0
2008-10-13 11:48:00,2.028,2.0283,2.027,2.0271,1994500014.0
2008-10-13 11:49:00,2.027,2.0271,2.0265,2.0269,1994500014.0
2008-10-13 11:50:00,2.0268,2.0269,2.0253,2.026,1994500014.0
2008-10-13 11:51:00,2.0261,2.0266,2.025,2.026,1994500014.0
2008-10-13 11:52:00,2.0259,2.0273,2.0248,2.0261,1994500014.0
2008-10-13 11:53:00,2.026,2.0267,2.0254,2.0267,1994500014.0
2008-10-13 11:54:00,2.027,2.027,2.0262,2.0267,1994500014.0
2008-10-13 11:55:00,2.0266,2.0289,2.0262,2.0285,1994500014.0
2008-10-13 11:56:00,2.0281,2.0292,2.0281,2.0287,1994500014.0
2008-10-13 11:57:00,2.0289,2.0308,2.0279,2.0279,1994500014.0
2008-10-13 11:58:00,2.0282,2.0289,2.0277,2.0287,1994500014.0
2008-10-13 11:59:00,2.0286,2.0298,2.0282,2.0296,1994500014.0
2008-10-13 12:00:00,2.0293,2.0293,2.0279,2.0279,1994500014.0
2008-10-13 12:01:00,2.0286,2.029,2.0286,2.0286,1994500014.0
2008-10-13 12:02:00,2.0277,2.0282,2.0264,2.0268,2140099984.0
2008-10-13 12:03:00,2.0267,2.0268,2.0255,2.0263,2140099984.0
2008-10-13 12:04:00,2.02605,2.02705,2.0253,2.0262,2140099984.0
2008-10-13 12:05:00,2.0259,2.0261,2.025,2.0258,2087600006.0
2008-10-13 12:06:00,2.0257,2.0257,2.0249,2.0257,2087600006.0
2008-10-13 12:07:00,2.0258,2.0261,2.0243,2.0244,2087600006.0
2008-10-13 12:08:00,2.0245,2.0251,2.0241,2.0243,2087600006.0
2008-10-13 12:09:00,2.0244,2.0245,2.0212,2.0219,2087600006.0
2008-10-13 12:10:00,2.022,2.0232,2.0219,2.0225,2087600006.0
2008-10-13 12:11:00,2.0226,2.0233,2.0218,2.0218,2087600006.0
2008-10-13 12:12:00,2.0219,2.0219,2.0204,2.0205,2087600006.0
2008-10-13 12:13:00,2.0207,2.0211,2.0195,2.0211,2087600006.0
2008-10-13 12:14:00,2.0212,2.0212,2.0202,2.0207,2087600006.0
2008-10-13 12:15:00,2.0208,2.021,2.0205,2.0207,2087600006.0
2008-10-13 12:16:00,2.0209,2.0211,2.01965,2.01985,2087600006.0
2008-10-13 12:17:00,2.02,2.0201,2.0194,2.0201,1791800002.0
2008-10-13 12:18:00,2.0197,2.0205,2.0197,2.0205,1791800002.0
2008-10-13 12:19:00,2.0206,2.0208,2.0179,2.018,1791800002.0
2008-10-13 12:20:00,2.0179,2.019,2.016,2.0167,1791800002.0
2008-10-13 12:21:00,2.0169,2.0184,2.0165,2.0181,1791800002.0
2008-10-13 12:22:00,2.018,2.0186,2.018,2.0184,1791800002.0
2008-10-13 12:23:00,2.0186,2.0186,2.0166,2.0172,1791800002.0
2008-10-13 12:24:00,2.0174,2.0178,2.017,2.0174,1791800002.0
2008-10-13 12:25:00,2.0175,2.0186,2.0172,2.0186,1791800002.0
2008-10-13 12:26:00,2.0185,2.0193,2.0184,2.0191,1791800002.0
2008-10-13 12:27:00,2.0192,2.0193,2.0185,2.0192,1791800002.0
2008-10-13 12:28:00,2.0193,2.0199,2.0186,2.0196,1791800002.0
2008-10-13 12:29:00,2.0197,2.0208,2.0195,2.0202,1791800002.0
2008-10-13 12:30:00,2.0203,2.0203,2.019,2.0191,1791800002.0
2008-10-13 12:31:00,2.019,2.019,2.0164,2.0166,1791800002.0
2008-10-13 12:32:00,2.0167,2.0178,2.0159,2.017,1791800002.0
2008-10-13 12:33:00,2.0172,2.0184,2.0158,2.0179,1791800002.0
2008-10-13 12:34:00,2.0177,2.0186,2.0175,2.0186,1791800002.0
2008-10-13 12:35:00,2.0187,2.0204,2.0187,2.0197,1791800002.0
2008-10-13 12:36:00,2.0198,2.0199,2.0191,2.0196,1791800002.0
2008-10-13 12:37:00,2.0197,2.0201,2.0195,2.0199,1791800002.0
2008-10-13 12:38:00,2.0198,2.0202,2.0197,2.0201,1791800002.0
2008-10-13 12:39:00,2.02,2.0209,2.02,2.0208,1791800002.0
2008-10-13 12:40:00,2.02095,2.02095,2.0206,2.0207,1791800002.0
2008-10-13 12:41:00,2.0206,2.0206,2.0199,2.0201,1991200021.0
2008-10-13 12:42:00,2.02,2.0205,2.0193,2.0203,1991200021.0
2008-10-13 12:43:00,2.0205,2.0205,2.0196,2.0198,1991200021.0
2008-10-13 12:44:00,2.0197,2.0199,2.0184,2.0186,1991200021.0
2008-10-13 12:45:00,2.0187,2.0188,2.0181,2.0183,1991200021.0
2008-10-13 12:46:00,2.0182,2.0191,2.0182,2.019,1266100013.0
2008-10-13 12:47:00,2.0189,2.0198,2.0189,2.0195,1266100013.0
2008-10-13 12:48:00,2.0197,2.01975,2.0195,2.0195,1266100013.0
2008-10-13 12:49:00,2.0188,2.0197,2.0185,2.0185,2023999990.0
2008-10-13 12:50:00,2.0186,2.0195,2.0181,2.0194,2023999990.0
2008-10-13 12:51:00,2.0195,2.0201,2.0188,2.019,2023999990.0
2008-10-13 12:52:00,2.0192,2.0206,2.019,2.0197,2023999990.0
2008-10-13 12:53:00,2.0198,2.0203,2.0193,2.0193,2023999990.0
2008-10-13 12:54:00,2.0191,2.0195,2.0182,2.0184,2023999990.0
2008-10-13 12:55:00,2.0186,2.0186,2.0173,2.0178,2023999990.0
2008-10-13 12:56:00,2.018,2.0183,2.0172,2.0183,2023999990.0
2008-10-13 12:57:00,2.0182,2.02,2.0175,2.0189,2023999990.0
2008-10-13 12:58:00,2.019,2.0203,2.0186,2.0198,2023999990.0
2008-10-13 12:59:00,2.0197,2.021,2.0191,2.0205,2023999990.0
2008-10-13 13:00:00,2.0206,2.0211,2.0203,2.0209,2023999990.0
2008-10-13 13:01:00,2.021,2.0213,2.0203,2.0205,2023999990.0
2008-10-13 13:02:00,2.0204,2.0218,2.0198,2.0218,2023999990.0
2008-10-13 13:03:00,2.0219,2.0219,2.0211,2.0216,2023999990.0
2008-10-13 13:04:00,2.0217,2.0222,2.0216,2.0218,2023999990.0
2008-10-13 13:05:00,2.0219,2.0224,2.0215,2.0223,2023999990.0
2008-10-13 13:06:00,2.022,2.0226,2.0218,2.0224,2023999990.0
2008-10-13 13:07:00,2.0226,2.023,2.0221,2.0229,2023999990.0
2008-10-13 13:08:00,2.0227,2.02305,2.02245,2.0229,2023999990.0
2008-10-13 13:09:00,2.0226,2.0226,2.022,2.0223,1870200002.0
2008-10-13 13:10:00,2.0221,2.0222,2.0216,2.0216,1870200002.0
2008-10-13 13:11:00,2.0217,2.0219,2.0214,2.0215,1870200002.0
2008-10-13 13:12:00,2.0216,2.022,2.0212,2.0212,1870200002.0
2008-10-13 13:13:00,2.0213,2.0226,2.0203,2.0218,1870200002.0
2008-10-13 13:14:00,2.022,2.0267,2.0219,2.0267,1870200002.0
2008-10-13 13:15:00,2.027,2.0273,2.026,2.0263,1870200002.0
2008-10-13 13:16:00,2.0264,2.0318,2.0262,2.031,1870200002.0
2008-10-13 13:17:00,2.0311,2.0365,2.0311,2.0353,1870200002.0
2008-10-13 13:18:00,2.0351,2.0355,2.0314,2.0316,1870200002.0
2008-10-13 13:19:00,2.0317,2.0317,2.0284,2.0285,1870200002.0
2008-10-13 13:20:00,2.0283,2.0299,2.0243,2.0294,1870200002.0
2008-10-13 13:21:00,2.0296,2.0304,2.029,2.0304,1870200002.0
2008-10-13 13:22:00,2.0305,2.0306,2.0285,2.0297,1870200002.0
2008-10-13 13:23:00,2.0296,2.0304,2.029,2.0302,1870200002.0
2008-10-13 13:24:00,2.0301,2.0304,2.0296,2.03,1870200002.0
2008-10-13 13:25:00,2.02995,2.02995,2.0283,2.0285,1870200002.0
2008-10-13 13:26:00,2.0282,2.0291,2.028,2.028,783600000.0
2008-10-13 13:27:00,2.0286,2.0286,2.0282,2.0285,783600000.0
2008-10-13 13:28:00,2.0272,2.0272,2.0265,2.0271,1631699986.0
2008-10-13 13:29:00,2.0272,2.0272,2.0263,2.0269,1631699986.0
2008-10-13 13:30:00,2.027,2.0279,2.0267,2.02685,1631699986.0
2008-10-13 13:31:00,2.0266,2.028,2.0266,2.028,1778099994.0
2008-10-13 13:32:00,2.02745,2.02775,2.027,2.0271,1778099994.0
2008-10-13 13:33:00,2.0273,2.0274,2.0251,2.0252,1912399998.0
2008-10-13 13:34:00,2.0255,2.0256,2.0182,2.0213,1912399998.0
2008-10-13 13:35:00,2.0216,2.0267,2.0212,2.026,1912399998.0
2008-10-13 13:36:00,2.0263,2.02665,2.0225,2.0231,1912399998.0
2008-10-13 13:37:00,2.02315,2.0232,2.0223,2.0223,1663299996.0
2008-10-13 13:38:00,2.0221,2.0235,2.0213,2.0234,1494800000.0
2008-10-13 13:39:00,2.0233,2.0242,2.0233,2.0241,1494800000.0
2008-10-13 13:40:00,2.0242,2.0249,2.0239,2.0248,1494800000.0
2008-10-13 13:41:00,2.0249,2.026,2.0246,2.026,1494800000.0
2008-10-13 13:42:00,2.0258,2.0262,2.022,2.0234,1494800000.0
2008-10-13 13:43:00,2.0233,2.0248,2.023,2.0246,1494800000.0
2008-10-13 13:44:00,2.0245,2.0252,2.0237,2.0237,1494800000.0
2008-10-13 13:45:00,2.0236,2.0239,2.0219,2.023,1494800000.0
2008-10-13 13:46:00,2.0228,2.0239,2.0227,2.0239,1494800000.0
2008-10-13 13:47:00,2.0238,2.0246,2.0233,2.0239,1494800000.0
2008-10-13 13:48:00,2.0242,2.0267,2.0233,2.0233,1494800000.0
2008-10-13 13:49:00,2.0234,2.0279,2.0234,2.0277,1494800000.0
2008-10-13 13:50:00,2.0275,2.0286,2.0275,2.0285,1494800000.0
2008-10-13 13:51:00,2.0289,2.0292,2.0285,2.0289,1494800000.0
2008-10-13 13:52:00,2.0288,2.0292,2.028,2.029,1494800000.0
2008-10-13 13:53:00,2.0292,2.0293,2.0268,2.0275,1494800000.0
2008-10-13 13:54:00,2.0273,2.029,2.0269,2.0287,1494800000.0
2008-10-13 13:55:00,2.0285,2.0285,2.0264,2.0264,1494800000.0
2008-10-13 13:56:00,2.0266,2.0269,2.0253,2.0263,1494800000.0
2008-10-13 13:57:00,2.0264,2.0274,2.0261,2.0274,1494800000.0
2008-10-13 13:58:00,2.0273,2.0279,2.0271,2.0274,1494800000.0
2008-10-13 13:59:00,2.0272,2.0272,2.0247,2.0261,1494800000.0
2008-10-13 14:00:00,2.0262,2.0287,2.0258,2.0277,1494800000.0
2008-10-13 14:01:00,2.0276,2.0285,2.0271,2.0271,1494800000.0
2008-10-13 14:02:00,2.0273,2.0288,2.0273,2.0285,1494800000.0
2008-10-13 14:03:00,2.0284,2.0285,2.0275,2.0279,1494800000.0
2008-10-13 14:04:00,2.028,2.0283,2.0271,2.0279,1494800000.0
2008-10-13 14:05:00,2.02815,2.0292,2.0281,2.0292,1494800000.0
2008-10-13 14:06:00,2.0283,2.0318,2.0283,2.0314,1195299992.0
2008-10-13 14:07:00,2.0313,2.0329,2.0311,2.0323,1195299992.0
2008-10-13 14:08:00,2.0324,2.0352,2.0324,2.0346,1195299992.0
2008-10-13 14:09:00,2.0347,2.0349,2.0335,2.0338,1195299992.0
2008-10-13 14:10:00,2.03405,2.03445,2.03395,2.034,1195299992.0
2008-10-13 14:11:00,2.0339,2.035,2.0333,2.0345,1523299981.0
2008-10-13 14:12:00,2.0345,2.0345,2.0328,2.0331,1523299981.0
2008-10-13 14:13:00,2.0332,2.0337,2.0328,2.0335,2008399975.0
2008-10-13 14:14:00,2.0336,2.0337,2.032,2.0322,2008399975.0
2008-10-13 14:15:00,2.0323,2.0327,2.0301,2.0326,2008399975.0
2008-10-13 14:16:00,2.0325,2.0327,2.0316,2.0318,2008399975.0
2008-10-13 14:17:00,2.0315,2.0315,2.0299,2.0306,2008399975.0
2008-10-13 14:18:00,2.0304,2.0312,2.03,2.0307,2008399975.0
2008-10-13 14:19:00,2.0306,2.0311,2.0297,2.0303,2008399975.0
2008-10-13 14:20:00,2.0305,2.0313,2.0298,2.03,2008399975.0
2008-10-13 14:21:00,2.0299,2.0312,2.0296,2.0312,2008399975.0
2008-10-13 14:22:00,2.03035,2.0305,2.029,2.0291,2008399975.0
2008-10-13 14:23:00,2.0292,2.0316,2.0292,2.0316,1734799994.0
2008-10-13 14:24:00,2.0318,2.0323,2.0317,2.0319,1734799994.0
2008-10-13 14:25:00,2.0317,2.0319,2.0308,2.0313,1734799994.0
2008-10-13 14:26:00,2.0312,2.0317,2.0308,2.031,1734799994.0
2008-10-13 14:27:00,2.0312,2.0313,2.0296,2.0304,1734799994.0
2008-10-13 14:28:00,2.0306,2.0309,2.0295,2.0306,1734799994.0
2008-10-13 14:29:00,2.0305,2.0309,2.0304,2.0306,1734799994.0
2008-10-13 14:30:00,2.0308,2.0321,2.0308,2.0317,1734799994.0
2008-10-13 14:31:00,2.0315,2.0315,2.0286,2.029,1734799994.0
2008-10-13 14:32:00,2.0289,2.0292,2.027,2.0284,1734799994.0
2008-10-13 14:33:00,2.0287,2.0296,2.0274,2.0291,1734799994.0
2008-10-13 14:34:00,2.029,2.0296,2.0285,2.029,1734799994.0
2008-10-13 14:35:00,2.0291,2.0307,2.029,2.0307,1734799994.0
2008-10-13 14:36:00,2.03065,2.03075,2.0302,2.0302,1734799994.0
2008-10-13 14:37:00,2.03,2.0304,2.029,2.0294,1918699996.0
2008-10-13 14:38:00,2.0293,2.0296,2.0276,2.028,1918699996.0
2008-10-13 14:39:00,2.0281,2.0296,2.0275,2.0289,1918699996.0
2008-10-13 14:40:00,2.029,2.0292,2.0279,2.0279,1918699996.0
2008-10-13 14:41:00,2.0277,2.0283,2.0272,2.0281,1918699996.0
2008-10-13 14:42:00,2.0282,2.0289,2.028,2.0281,1918699996.0
2008-10-13 14:43:00,2.0283,2.0285,2.0274,2.0274,1918699996.0
2008-10-13 14:44:00,2.0272,2.0273,2.0254,2.026,1918699996.0
2008-10-13 14:45:00,2.0261,2.0262,2.0241,2.0245,1918699996.0
2008-10-13 14:46:00,2.0244,2.0264,2.0231,2.0258,1918699996.0
2008-10-13 14:47:00,2.0257,2.0272,2.0256,2.0272,1918699996.0
2008-10-13 14:48:00,2.0271,2.0281,2.0261,2.0266,1918699996.0
2008-10-13 14:49:00,2.0267,2.0273,2.026,2.0273,1918699996.0
2008-10-13 14:50:00,2.0271,2.0273,2.0266,2.0266,1918699996.0
2008-10-13 14:51:00,2.0264,2.0293,2.0264,2.0292,1918699996.0
2008-10-13 14:52:00,2.0291,2.0298,2.0281,2.0283,1918699996.0
2008-10-13 14:53:00,2.0282,2.0291,2.0271,2.0277,1918699996.0
2008-10-13 14:54:00,2.0276,2.0291,2.0258,2.0259,1918699996.0
2008-10-13 14:55:00,2.026,2.0271,2.026,2.0269,1918699996.0
2008-10-13 14:56:00,2.0263,2.0285,2.026,2.0283,1918699996.0
2008-10-13 14:57:00,2.0281,2.0286,2.0254,2.0263,1918699996.0
2008-10-13 14:58:00,2.0265,2.0279,2.0257,2.0279,1918699996.0
2008-10-13 14:59:00,2.0281,2.0285,2.0266,2.0278,1918699996.0
2008-10-13 15:00:00,2.0279,2.0285,2.0273,2.0284,1918699996.0
2008-10-13 15:01:00,2.0283,2.029,2.0279,2.0286,1918699996.0
2008-10-13 15:02:00,2.0285,2.0315,2.0281,2.0302,1918699996.0
2008-10-13 15:03:00,2.0299,2.03,2.0287,2.0289,1918699996.0
2008-10-13 15:04:00,2.0288,2.0288,2.0268,2.0278,1918699996.0
2008-10-13 15:05:00,2.0275,2.0277,2.0256,2.0276,1918699996.0
2008-10-13 15:06:00,2.0277,2.0291,2.0271,2.0271,1918699996.0
2008-10-13 15:07:00,2.027,2.0275,2.0255,2.0255,1918699996.0
2008-10-13 15:08:00,2.0258,2.0259,2.0225,2.0226,1918699996.0
2008-10-13 15:09:00,2.0227,2.0231,2.0205,2.0205,1918699996.0
2008-10-13 15:10:00,2.0209,2.0219,2.0198,2.0219,1918699996.0
2008-10-13 15:11:00,2.0218,2.0226,2.0204,2.0214,1918699996.0
2008-10-13 15:12:00,2.0212,2.0217,2.0188,2.0199,1918699996.0
2008-10-13 15:13:00,2.0198,2.0199,2.0166,2.0176,1918699996.0
2008-10-13 15:14:00,2.0178,2.0195,2.0173,2.0189,1918699996.0
2008-10-13 15:15:00,2.0188,2.0188,2.0171,2.0171,1918699996.0
2008-10-13 15:16:00,2.0173,2.0176,2.0159,2.0163,1918699996.0
2008-10-13 15:17:00,2.0164,2.0196,2.0163,2.0189,1918699996.0
2008-10-13 15:18:00,2.0187,2.019,2.0178,2.0186,1918699996.0
2008-10-13 15:19:00,2.0184,2.0191,2.0184,2.0186,1918699996.0
2008-10-13 15:20:00,2.0187,2.0187,2.0165,2.0168,1918699996.0
2008-10-13 15:21:00,2.0167,2.02,2.0166,2.0199,1918699996.0
2008-10-13 15:22:00,2.0197,2.02,2.0188,2.0188,1918699996.0
2008-10-13 15:23:00,2.0187,2.0207,2.0186,2.0205,1918699996.0
2008-10-13 15:24:00,2.0203,2.0216,2.0199,2.0216,1918699996.0
2008-10-13 15:25:00,2.0219,2.0233,2.0211,2.0211,1918699996.0
2008-10-13 15:26:00,2.0212,2.0213,2.0195,2.0195,1918699996.0
2008-10-13 15:27:00,2.0192,2.0197,2.0175,2.0176,1918699996.0
2008-10-13 15:28:00,2.0175,2.0181,2.0172,2.0172,1918699996.0
2008-10-13 15:29:00,2.0173,2.0177,2.0169,2.0177,1918699996.0
2008-10-13 15:30:00,2.0178,2.0183,2.0165,2.0165,1918699996.0
2008-10-13 15:31:00,2.0166,2.0166,2.0149,2.0157,1918699996.0
2008-10-13 15:32:00,2.0158,2.0172,2.0156,2.017,1918699996.0
2008-10-13 15:33:00,2.0169,2.0173,2.0165,2.0172,1918699996.0
2008-10-13 15:34:00,2.01735,2.01775,2.01695,2.01715,1918699996.0
2008-10-13 15:35:00,2.0171,2.0171,2.016,2.0163,2016299989.0
2008-10-13 15:36:00,2.0164,2.0174,2.0161,2.0172,2016299989.0
2008-10-13 15:37:00,2.0174,2.0177,2.0168,2.0174,2016299989.0
2008-10-13 15:38:00,2.0173,2.0175,2.0168,2.0172,2016299989.0
2008-10-13 15:39:00,2.017,2.0177,2.0168,2.0172,2016299989.0
2008-10-13 15:40:00,2.0171,2.018,2.0171,2.0176,2016299989.0
2008-10-13 15:41:00,2.0177,2.0201,2.0176,2.0201,2016299989.0
2008-10-13 15:42:00,2.0203,2.0247,2.0202,2.0243,2016299989.0
2008-10-13 15:43:00,2.0239,2.0248,2.0209,2.021,2016299989.0
2008-10-13 15:44:00,2.0211,2.0217,2.0209,2.0209,2016299989.0
2008-10-13 15:45:00,2.0211,2.0211,2.0186,2.0186,2016299989.0
2008-10-13 15:46:00,2.0187,2.0216,2.0176,2.0216,2016299989.0
2008-10-13 15:47:00,2.022,2.0232,2.0201,2.0205,2016299989.0
2008-10-13 15:48:00,2.0206,2.0217,2.0192,2.0216,2016299989.0
2008-10-13 15:49:00,2.0219,2.0232,2.0218,2.0231,2016299989.0
2008-10-13 15:50:00,2.0232,2.0232,2.0215,2.0231,2016299989.0
2008-10-13 15:51:00,2.023,2.0244,2.0229,2.0243,2016299989.0
2008-10-13 15:52:00,2.0242,2.0246,2.0226,2.0228,2016299989.0
2008-10-13 15:53:00,2.0226,2.0229,2.0211,2.0227,2016299989.0
2008-10-13 15:54:00,2.0229,2.0244,2.0224,2.0244,2016299989.0
2008-10-13 15:55:00,2.0245,2.025,2.024,2.0248,2016299989.0
2008-10-13 15:56:00,2.0238,2.0242,2.0233,2.0235,2016299989.0
2008-10-13 15:57:00,2.0236,2.0239,2.0223,2.0227,2016299989.0
2008-10-13 15:58:00,2.0229,2.0233,2.0209,2.021,2016299989.0
2008-10-13 15:59:00,2.0208,2.0228,2.0205,2.0222,2016299989.0
2008-10-13 16:00:00,2.0224,2.0224,2.0191,2.0208,2016299989.0
2008-10-13 16:01:00,2.0209,2.0221,2.0202,2.0217,2016299989.0
2008-10-13 16:02:00,2.0216,2.0219,2.019,2.0206,2016299989.0
2008-10-13 16:03:00,2.0208,2.0237,2.0208,2.0226,2016299989.0
2008-10-13 16:04:00,2.0225,2.0227,2.0203,2.0216,2016299989.0
2008-10-13 16:05:00,2.0215,2.0231,2.0212,2.0229,2016299989.0
2008-10-13 16:06:00,2.0231,2.0239,2.0227,2.0239,2016299989.0
2008-10-13 16:07:00,2.0237,2.0241,2.0221,2.0226,2016299989.0
2008-10-13 16:08:00,2.0227,2.0257,2.0227,2.0256,2016299989.0
2008-10-13 16:09:00,2.0258,2.0279,2.0258,2.0264,2016299989.0
2008-10-13 16:10:00,2.0265,2.0271,2.0254,2.0271,2016299989.0
2008-10-13 16:11:00,2.0273,2.0284,2.0269,2.0271,2016299989.0
2008-10-13 16:12:00,2.0275,2.0275,2.0251,2.0259,2016299989.0
2008-10-13 16:13:00,2.0258,2.026,2.0251,2.0258,2016299989.0
2008-10-13 16:14:00,2.0259,2.026,2.0245,2.0249,2016299989.0
2008-10-13 16:15:00,2.025,2.0251,2.0222,2.0227,2016299989.0
2008-10-13 16:16:00,2.0228,2.0238,2.0226,2.023,2016299989.0
2008-10-13 16:17:00,2.0231,2.0242,2.0226,2.0237,2016299989.0
2008-10-13 16:18:00,2.0236,2.0242,2.0234,2.0235,2016299989.0
2008-10-13 16:19:00,2.0234,2.0234,2.0223,2.0223,2016299989.0
2008-10-13 16:20:00,2.0224,2.0232,2.0217,2.0222,2016299989.0
2008-10-13 16:21:00,2.0221,2.0227,2.0221,2.0224,2016299989.0
2008-10-13 16:22:00,2.0225,2.0225,2.0213,2.0216,2016299989.0
2008-10-13 16:23:00,2.0214,2.022,2.0197,2.0215,2016299989.0
2008-10-13 16:24:00,2.0214,2.0225,2.0207,2.0225,2016299989.0
2008-10-13 16:25:00,2.0222,2.0228,2.0218,2.0221,2016299989.0
2008-10-13 16:26:00,2.0222,2.0237,2.0221,2.0227,2016299989.0
2008-10-13 16:27:00,2.0223,2.0223,2.0211,2.0214,2016299989.0
2008-10-13 16:28:00,2.0213,2.0218,2.021,2.0217,2016299989.0
2008-10-13 16:29:00,2.0218,2.022,2.0203,2.0207,2016299989.0
2008-10-13 16:30:00,2.0209,2.0209,2.0197,2.0206,2016299989.0
2008-10-13 16:31:00,2.0207,2.0216,2.0202,2.0205,2016299989.0
2008-10-13 16:32:00,2.0206,2.0208,2.019,2.0197,2016299989.0
2008-10-13 16:33:00,2.0195,2.0198,2.0188,2.019,2016299989.0
2008-10-13 16:34:00,2.0191,2.0197,2.018,2.0197,2016299989.0
2008-10-13 16:35:00,2.0198,2.0214,2.0193,2.0208,2016299989.0
2008-10-13 16:36:00,2.0209,2.0211,2.02,2.0202,2016299989.0
2008-10-13 16:37:00,2.0203,2.0204,2.0182,2.0197,2016299989.0
2008-10-13 16:38:00,2.0199,2.0237,2.0196,2.0237,2016299989.0
2008-10-13 16:39:00,2.0239,2.0251,2.0231,2.0239,2016299989.0
2008-10-13 16:40:00,2.024,2.0241,2.0219,2.0224,2016299989.0
2008-10-13 16:41:00,2.0223,2.0224,2.0214,2.0216,2016299989.0
2008-10-13 16:42:00,2.0218,2.0222,2.0217,2.0217,2016299989.0
2008-10-13 16:43:00,2.0218,2.022,2.0205,2.0205,2016299989.0
2008-10-13 16:44:00,2.0204,2.0208,2.0201,2.0204,2016299989.0
2008-10-13 16:45:00,2.0205,2.022,2.0204,2.0216,2016299989.0
2008-10-13 16:46:00,2.0217,2.0226,2.0217,2.0217,2016299989.0
2008-10-13 16:47:00,2.0216,2.022,2.0214,2.0219,2016299989.0
2008-10-13 16:48:00,2.0218,2.0226,2.0217,2.0221,2016299989.0
2008-10-13 16:49:00,2.0222,2.0224,2.0217,2.0224,2016299989.0
2008-10-13 16:50:00,2.02255,2.0229,2.0221,2.0226,2016299989.0
2008-10-13 16:51:00,2.0226,2.0226,2.021,2.021,1749099996.0
2008-10-13 16:52:00,2.0212,2.0227,2.021,2.0226,1749099996.0
2008-10-13 16:53:00,2.0227,2.0228,2.0208,2.0213,1749099996.0
2008-10-13 16:54:00,2.0212,2.0216,2.0204,2.0204,1749099996.0
2008-10-13 16:55:00,2.0205,2.0205,2.0192,2.0195,1749099996.0
2008-10-13 16:56:00,2.0196,2.0198,2.0193,2.0195,1749099996.0
2008-10-13 16:57:00,2.0196,2.0198,2.0167,2.0175,1749099996.0
2008-10-13 16:58:00,2.0176,2.0196,2.0173,2.0189,1749099996.0
2008-10-13 16:59:00,2.019,2.0203,2.0182,2.0182,1749099996.0
2008-10-13 17:00:00,2.0183,2.0183,2.0171,2.0171,1749099996.0
2008-10-13 17:01:00,2.017,2.0172,2.0118,2.0128,1749099996.0
2008-10-13 17:02:00,2.0131,2.0135,2.0083,2.0098,1749099996.0
2008-10-13 17:03:00,2.01,2.0125,2.0098,2.0115,1749099996.0
2008-10-13 17:04:00,2.0114,2.0118,2.0088,2.0088,1749099996.0
2008-10-13 17:05:00,2.0086,2.0091,2.0061,2.0068,1749099996.0
2008-10-13 17:06:00,2.007,2.0086,2.0069,2.0072,1749099996.0
2008-10-13 17:07:00,2.0073,2.0073,2.004,2.004,1749099996.0
2008-10-13 17:08:00,2.0038,2.0048,2.0018,2.0046,1749099996.0
2008-10-13 17:09:00,2.005,2.007,2.0042,2.0056,1749099996.0
2008-10-13 17:10:00,2.0055,2.0059,2.0045,2.005,1749099996.0
2008-10-13 17:11:00,2.0049,2.0066,2.0045,2.0056,1749099996.0
2008-10-13 17:12:00,2.0057,2.0059,2.0038,2.0055,1749099996.0
2008-10-13 17:13:00,2.0054,2.0056,2.0039,2.0043,1749099996.0
2008-10-13 17:14:00,2.0045,2.0074,2.0044,2.0068,1749099996.0
2008-10-13 17:15:00,2.007,2.0076,2.0046,2.0054,1749099996.0
2008-10-13 17:16:00,2.0056,2.0059,2.005,2.0056,1749099996.0
2008-10-13 17:17:00,2.0057,2.0063,2.0051,2.0058,1749099996.0
2008-10-13 17:18:00,2.006,2.0078,2.006,2.0075,1749099996.0
2008-10-13 17:19:00,2.0078,2.0091,2.0069,2.0072,1749099996.0
2008-10-13 17:20:00,2.0073,2.0079,2.0059,2.0064,1749099996.0
2008-10-13 17:21:00,2.0065,2.0066,2.0045,2.0053,1749099996.0
2008-10-13 17:22:00,2.0052,2.0064,2.0048,2.0048,1749099996.0
2008-10-13 17:23:00,2.0047,2.0047,2.0027,2.003,1749099996.0
2008-10-13 17:24:00,2.0031,2.0049,2.003,2.0033,1749099996.0
2008-10-13 17:25:00,2.0032,2.0032,2.0022,2.0024,1749099996.0
2008-10-13 17:26:00,2.0027,2.003,2.0019,2.002,1749099996.0
2008-10-13 17:27:00,2.0021,2.0023,2.0008,2.0016,1749099996.0
2008-10-13 17:28:00,2.0017,2.0032,2.0012,2.0012,1749099996.0
2008-10-13 17:29:00,2.0011,2.0013,2.0006,2.0006,1749099996.0
2008-10-13 17:30:00,2.0007,2.0007,1.9989,1.9997,1749099996.0
2008-10-13 17:31:00,1.9996,1.9999,1.9989,1.9993,1749099996.0
2008-10-13 17:32:00,1.9994,1.9996,1.998,1.9989,1749099996.0
2008-10-13 17:33:00,1.9988,1.9989,1.9978,1.9983,1749099996.0
2008-10-13 17:34:00,1.998,1.9989,1.9977,1.9986,1749099996.0
2008-10-13 17:35:00,1.9987,2.0011,1.9987,1.9997,1749099996.0
2008-10-13 17:36:00,2.0,2.0004,1.9988,1.9996,1749099996.0
2008-10-13 17:37:00,1.9997,2.0014,1.9995,2.0005,1749099996.0
2008-10-13 17:38:00,2.0004,2.001,2.0002,2.001,1749099996.0
2008-10-13 17:39:00,2.0009,2.0014,2.0005,2.0007,1749099996.0
2008-10-13 17:40:00,2.0006,2.0009,1.9992,2.0001,1749099996.0
2008-10-13 17:41:00,2.0002,2.0007,1.9985,1.9999,1749099996.0
2008-10-13 17:42:00,1.9998,2.0004,1.9978,1.9978,1749099996.0
2008-10-13 17:43:00,1.9977,1.9982,1.9959,1.9965,1749099996.0
2008-10-13 17:44:00,1.9967,1.9973,1.9959,1.9967,1749099996.0
2008-10-13 17:45:00,1.9966,1.997,1.9956,1.9957,1749099996.0
2008-10-13 17:46:00,1.9958,1.9978,1.9958,1.9977,1749099996.0
2008-10-13 17:47:00,1.9978,1.9989,1.9975,1.9981,1749099996.0
2008-10-13 17:48:00,1.998,1.9993,1.9975,1.9983,1749099996.0
2008-10-13 17:49:00,1.9984,1.9991,1.9981,1.9988,1749099996.0
2008-10-13 17:50:00,1.9989,1.9996,1.9987,1.9993,1749099996.0
2008-10-13 17:51:00,1.9998,2.0001,1.9992,1.9992,1749099996.0
2008-10-13 17:52:00,1.9991,1.9995,1.9988,1.9995,1749099996.0
2008-10-13 17:53:00,1.9997,2.0004,1.9994,1.9998,1749099996.0
2008-10-13 17:54:00,1.9997,2.0015,1.9997,2.0012,1749099996.0
2008-10-13 17:55:00,2.0013,2.0039,2.0008,2.0038,1749099996.0
2008-10-13 17:56:00,2.0035,2.0043,2.0033,2.0035,1749099996.0
2008-10-13 17:57:00,2.0032,2.0064,2.0032,2.0062,1749099996.0
2008-10-13 17:58:00,2.0061,2.0064,2.0055,2.0057,1749099996.0
2008-10-13 17:59:00,2.0058,2.0063,2.005,2.0063,1749099996.0
2008-10-13 18:00:00,2.0062,2.007,2.0048,2.0056,1749099996.0
2008-10-13 18:01:00,2.0054,2.0061,2.0049,2.0049,1749099996.0
2008-10-13 18:02:00,2.0047,2.0073,2.0045,2.0073,1749099996.0
2008-10-13 18:03:00,2.0071,2.0095,2.0068,2.0093,1749099996.0
2008-10-13 18:04:00,2.0092,2.0126,2.0092,2.0123,1749099996.0
2008-10-13 18:05:00,2.0122,2.0137,2.0112,2.0112,1749099996.0
2008-10-13 18:06:00,2.0111,2.0111,2.0093,2.0099,1749099996.0
2008-10-13 18:07:00,2.0098,2.01,2.0093,2.0093,1749099996.0
2008-10-13 18:08:00,2.0092,2.0092,2.0082,2.0089,1749099996.0
2008-10-13 18:09:00,2.0088,2.009,2.0079,2.0079,1749099996.0
2008-10-13 18:10:00,2.0076,2.0076,2.0065,2.0073,1749099996.0
2008-10-13 18:11:00,2.0074,2.0075,2.006,2.006,1749099996.0
2008-10-13 18:12:00,2.00605,2.0062,2.00495,2.0051,1749099996.0
2008-10-13 18:13:00,2.0051,2.00525,2.0051,2.0051,963300002.0
2008-10-13 18:14:00,2.0051,2.0051,2.004,2.00465,1788099981.0
2008-10-13 18:15:00,2.0046,2.0054,2.0036,2.0036,1774799997.0
2008-10-13 18:16:00,2.0033,2.0048,2.0033,2.0048,1774799997.0
2008-10-13 18:17:00,2.0047,2.0054,2.0037,2.0052,1774799997.0
2008-10-13 18:18:00,2.00495,2.00495,2.0035,2.0035,1774799997.0
2008-10-13 18:19:00,2.0035,2.0038,2.0035,2.0035,1697099983.0
2008-10-13 18:20:00,2.003,2.0039,2.0024,2.0024,1484999999.0
2008-10-13 18:21:00,2.0025,2.0033,2.0017,2.0032,1484999999.0
2008-10-13 18:22:00,2.0031,2.0031,2.0004,2.0009,1484999999.0
2008-10-13 18:23:00,2.0008,2.0012,2.0005,2.0007,1484999999.0
2008-10-13 18:24:00,2.0008,2.0016,2.0008,2.0012,1484999999.0
2008-10-13 18:25:00,2.0011,2.0012,1.9961,1.9961,1484999999.0
2008-10-13 18:26:00,1.996,1.996,1.9943,1.9945,1484999999.0
2008-10-13 18:27:00,1.9944,1.9949,1.9936,1.9936,1484999999.0
2008-10-13 18:28:00,1.9937,1.9938,1.9932,1.9935,1484999999.0
2008-10-13 18:29:00,1.9933,1.994,1.9922,1.9939,1484999999.0
2008-10-13 18:30:00,1.9938,1.9943,1.9933,1.9937,1484999999.0
2008-10-13 18:31:00,1.9939,1.9943,1.9933,1.9935,1484999999.0
2008-10-13 18:32:00,1.9934,1.9947,1.9929,1.9946,1484999999.0
2008-10-13 18:33:00,1.9947,1.9977,1.9944,1.9966,1484999999.0
2008-10-13 18:34:00,1.99625,1.9966,1.99615,1.99645,1484999999.0
2008-10-13 18:35:00,1.9966,1.9968,1.9961,1.9963,1694899998.0
2008-10-13 18:36:00,1.9961,1.9973,1.9958,1.9973,1694899998.0
2008-10-13 18:37:00,1.99655,1.99665,1.9961,1.9961,1694899998.0
2008-10-13 18:38:00,1.9954,1.9961,1.9935,1.9955,1339699996.0
2008-10-13 18:39:00,1.9956,1.9958,1.9942,1.9949,1339699996.0
2008-10-13 18:40:00,1.9948,1.995,1.9937,1.9938,1339699996.0
2008-10-13 18:41:00,1.9948,1.9948,1.9948,1.9948,1339699996.0
2008-10-13 18:42:00,1.9941,1.9942,1.9934,1.9938,1977900022.0
2008-10-13 18:43:00,1.9937,1.9937,1.9933,1.9936,1977900022.0
2008-10-13 18:44:00,1.9935,1.9937,1.9926,1.9928,1977900022.0
2008-10-13 18:45:00,1.9931,1.9934,1.9927,1.9927,1977900022.0
2008-10-13 18:46:00,1.9927,1.9931,1.9927,1.993,1961600000.0
2008-10-13 18:47:00,1.99195,1.99205,1.99095,1.99175,1961600000.0
2008-10-13 18:48:00,1.9922,1.9927,1.9907,1.9909,2088100010.0
2008-10-13 18:49:00,1.9911,1.992,1.9903,1.9915,2088100010.0
2008-10-13 18:50:00,1.9917,1.9921,1.9886,1.9895,2088100010.0
2008-10-13 18:51:00,1.9894,1.9894,1.9867,1.9868,2088100010.0
2008-10-13 18:52:00,1.9869,1.9878,1.9861,1.9867,1676899994.0
2008-10-13 18:53:00,1.9868,1.9868,1.9859,1.9864,1676899994.0
2008-10-13 18:54:00,1.9865,1.9872,1.9864,1.9869,1676899994.0
2008-10-13 18:55:00,1.987,1.9872,1.985,1.9851,1676899994.0
2008-10-13 18:56:00,1.9853,1.9861,1.9853,1.9859,1676899994.0
2008-10-13 18:57:00,1.98605,1.98615,1.9859,1.9859,1676899994.0
2008-10-13 18:58:00,1.9857,1.9863,1.9849,1.985,1822600011.0
2008-10-13 18:59:00,1.9852,1.9852,1.9845,1.9845,1822600011.0
2008-10-13 19:00:00,1.9839,1.9853,1.9839,1.9845,1822499987.0
2008-10-13 19:01:00,1.9844,1.9844,1.9822,1.9824,1822499987.0
2008-10-13 19:02:00,1.9825,1.9833,1.9825,1.9833,1822499987.0
2008-10-13 19:03:00,1.9828,1.9829,1.9812,1.982,1822499987.0
2008-10-13 19:04:00,1.9818,1.9823,1.9798,1.9801,1822499987.0
2008-10-13 19:05:00,1.98,1.98,1.9778,1.9786,1822499987.0
2008-10-13 19:06:00,1.9787,1.9787,1.9775,1.9778,1822499987.0
2008-10-13 19:07:00,1.9779,1.9787,1.9774,1.9782,1822499987.0
2008-10-13 19:08:00,1.9784,1.9799,1.9782,1.9797,1822499987.0
2008-10-13 19:09:00,1.9796,1.9796,1.9771,1.9781,1822499987.0
2008-10-13 19:10:00,1.9782,1.9799,1.9776,1.9796,1822499987.0
2008-10-13 19:11:00,1.9797,1.9804,1.9788,1.98,1822499987.0
2008-10-13 19:12:00,1.97985,1.98025,1.97915,1.9797,1822499987.0
2008-10-13 19:13:00,1.9797,1.9808,1.9797,1.9808,977100004.0
2008-10-13 19:14:00,1.9805,1.9822,1.9805,1.9817,1186400021.0
2008-10-13 19:15:00,1.9818,1.9829,1.981,1.9824,1186400021.0
2008-10-13 19:16:00,1.9823,1.9823,1.981,1.9821,1186400021.0
2008-10-13 19:17:00,1.9823,1.9829,1.9817,1.9817,1186400021.0
2008-10-13 19:18:00,1.9818,1.9834,1.9815,1.9831,1186400021.0
2008-10-13 19:19:00,1.9827,1.98335,1.9827,1.9828,1186400021.0
2008-10-13 19:20:00,1.98295,1.98385,1.98295,1.9835,1346900003.0
2008-10-13 19:21:00,1.9835,1.9835,1.98205,1.98205,1159500002.0
2008-10-13 19:22:00,1.9821,1.9821,1.9804,1.982,2129299999.0
2008-10-13 19:23:00,1.9819,1.9819,1.9805,1.981,2129299999.0
2008-10-13 19:24:00,1.9807,1.9809,1.97975,1.9802,2129299999.0
2008-10-13 19:25:00,1.9803,1.9811,1.9796,1.9799,1110900013.0
2008-10-13 19:26:00,1.9797,1.9806,1.979,1.9803,1110900013.0
2008-10-13 19:27:00,1.9802,1.9802,1.9793,1.9799,1110900013.0
2008-10-13 19:28:00,1.9798,1.9804,1.9795,1.9802,1110900013.0
2008-10-13 19:29:00,1.9803,1.9811,1.9798,1.9799,1110900013.0
2008-10-13 19:30:00,1.9798,1.98,1.978,1.9786,1110900013.0
2008-10-13 19:31:00,1.9785,1.9797,1.9782,1.9794,1110900013.0
2008-10-13 19:32:00,1.9797,1.98025,1.97965,1.98025,1110900013.0
2008-10-13 19:33:00,1.9806,1.982,1.9804,1.9812,1240099994.0
2008-10-13 19:34:00,1.98105,1.9811,1.981,1.98105,1240099994.0
2008-10-13 19:35:00,1.9811,1.9833,1.9807,1.983,1101899997.0
2008-10-13 19:36:00,1.9828,1.983,1.9816,1.9817,1101899997.0
2008-10-13 19:37:00,1.9816,1.9824,1.981,1.9818,1101899997.0
2008-10-13 19:38:00,1.9818,1.98205,1.9815,1.9815,1101899997.0
2008-10-13 19:39:00,1.9815,1.98165,1.9812,1.98155,651399992.0
2008-10-13 19:40:00,1.9815,1.9822,1.98135,1.9822,901200002.0
2008-10-13 19:41:00,1.98215,1.98335,1.98185,1.9831,1609099994.0
2008-10-13 19:42:00,1.9834,1.9839,1.9833,1.9833,1874500006.0
2008-10-13 19:43:00,1.98295,1.98365,1.98295,1.98365,1874500006.0
2008-10-13 19:44:00,1.9839,1.9865,1.9835,1.9863,1201199998.0
2008-10-13 19:45:00,1.9861,1.9867,1.986,1.986,1201199998.0
2008-10-13 19:46:00,1.9858,1.9872,1.9858,1.98715,1201199998.0
2008-10-13 19:47:00,1.9873,1.98775,1.98715,1.98775,1258900001.0
2008-10-13 19:48:00,1.9879,1.9885,1.9873,1.9881,1851100045.0
2008-10-13 19:49:00,1.9882,1.9885,1.988,1.9883,1851100045.0
2008-10-13 19:50:00,1.988,1.9889,1.9879,1.98875,1851100045.0
2008-10-13 19:51:00,1.9892,1.9892,1.988,1.9881,1137599994.0
2008-10-13 19:52:00,1.98825,1.98855,1.98805,1.98855,1137599994.0
2008-10-13 19:53:00,1.9885,1.9896,1.9884,1.9896,1581000005.0
2008-10-13 19:54:00,1.98955,1.99275,1.9895,1.99275,1581000005.0
2008-10-13 19:55:00,1.9928,1.9959,1.9923,1.9924,1208999999.0
2008-10-13 19:56:00,1.9925,1.9928,1.9922,1.9927,1208999999.0
2008-10-13 19:57:00,1.99225,1.99225,1.9913,1.9917,1208999999.0
2008-10-13 19:58:00,1.9918,1.9922,1.9867,1.9867,1616800011.0
2008-10-13 19:59:00,1.9869,1.9888,1.9869,1.9879,1616800011.0
2008-10-13 20:00:00,1.9881,1.9881,1.9881,1.9881,1616800011.0
2008-10-13 20:01:00,1.9866,1.988,1.986,1.98745,1977900021.0
2008-10-13 20:02:00,1.9875,1.9875,1.98695,1.98705,1492600030.0
2008-10-13 20:03:00,1.9871,1.98715,1.98635,1.9867,434699998.0
2008-10-13 20:04:00,1.98675,1.9869,1.98625,1.98645,850600022.0
2008-10-13 20:05:00,1.9864,1.98815,1.98625,1.9874,1067500007.0
2008-10-13 20:06:00,1.98725,1.98975,1.9865,1.98975,2126800008.0
2008-10-13 20:07:00,1.9905,1.9905,1.9888,1.9893,1999500001.0
2008-10-13 20:08:00,1.98895,1.9893,1.9873,1.9888,1999500001.0
2008-10-13 20:09:00,1.9887,1.98875,1.9876,1.9876,2020400023.0
2008-10-13 20:10:00,1.98775,1.9882,1.9877,1.98805,1305600022.0
2008-10-13 20:11:00,1.9883,1.989,1.9879,1.9888,2112899985.0
2008-10-13 20:12:00,1.9889,1.9902,1.9889,1.989,2112899985.0
2008-10-13 20:13:00,1.9891,1.9895,1.9888,1.9888,2112899985.0
2008-10-13 20:14:00,1.9889,1.9889,1.98805,1.9889,2112899985.0
2008-10-13 20:15:00,1.9875,1.9878,1.9867,1.9868,647900004.0
2008-10-13 20:16:00,1.9867,1.98705,1.98665,1.987,647900004.0
2008-10-13 20:17:00,1.98695,1.98725,1.98615,1.9863,1159500007.0
2008-10-13 20:18:00,1.9863,1.98635,1.9863,1.9863,1111100008.0
2008-10-13 20:19:00,1.9863,1.9863,1.9863,1.9863,1671499966.0
2008-10-13 20:20:00,1.9863,1.9863,1.98465,1.98485,829000009.0
2008-10-13 20:21:00,1.985,1.9851,1.9837,1.9837,983199974.0
2008-10-13 20:22:00,1.9838,1.9843,1.9836,1.9841,983199974.0
2008-10-13 20:23:00,1.9842,1.9849,1.9837,1.9846,983199974.0
2008-10-13 20:24:00,1.9845,1.98475,1.9842,1.9847,983199974.0
2008-10-13 20:25:00,1.9849,1.9909,1.9849,1.9909,1342199979.0
2008-10-13 20:26:00,1.9912,1.9942,1.9904,1.9927,1342199979.0
2008-10-13 20:27:00,1.9929,1.9953,1.9926,1.9945,1342199979.0
2008-10-13 20:28:00,1.9946,1.9951,1.9922,1.9924,1342199979.0
2008-10-13 20:29:00,1.9923,1.9924,1.991,1.9917,1342199979.0
2008-10-13 20:30:00,1.9909,1.9909,1.9907,1.9907,1342199979.0
2008-10-13 20:31:00,1.9899,1.9899,1.9886,1.9887,1309099988.0
2008-10-13 20:32:00,1.9886,1.9902,1.9885,1.9893,1309099988.0
2008-10-13 20:33:00,1.98905,1.9897,1.9888,1.9888,1309099988.0
2008-10-13 20:34:00,1.9891,1.9891,1.9881,1.9884,855799994.0
2008-10-13 20:35:00,1.9885,1.9885,1.9857,1.98605,855799994.0
2008-10-13 20:36:00,1.9862,1.98685,1.9862,1.9865,656599996.0
2008-10-13 20:37:00,1.9865,1.9873,1.98645,1.987,1618099996.0
2008-10-13 20:38:00,1.9873,1.98965,1.98715,1.98905,2071600020.0
2008-10-13 20:39:00,1.9892,1.99,1.9892,1.98995,1427200020.0
2008-10-13 20:40:00,1.9903,1.9904,1.9893,1.9895,2102699984.0
2008-10-13 20:41:00,1.9895,1.98995,1.9895,1.98995,2102699984.0
2008-10-13 20:42:00,1.99005,1.99005,1.9889,1.989,1965800012.0
2008-10-13 20:43:00,1.98905,1.9892,1.989,1.98915,1612400002.0
2008-10-13 20:44:00,1.9893,1.9899,1.9879,1.988,1414400020.0
2008-10-13 20:45:00,1.9882,1.9882,1.9856,1.9856,1414400020.0
2008-10-13 20:46:00,1.9853,1.9853,1.9853,1.9853,1414400020.0
2008-10-13 20:47:00,1.9853,1.9853,1.9853,1.9853,1301000005.0
2008-10-13 20:48:00,1.9853,1.98665,1.9853,1.98665,1290499998.0
2008-10-13 20:49:00,1.9871,1.9873,1.9866,1.987,308799994.0
2008-10-13 20:50:00,1.98665,1.9868,1.98665,1.9868,308799994.0
2008-10-13 20:51:00,1.98595,1.98665,1.98595,1.98665,516600006.0
2008-10-13 20:52:00,1.9866,1.9868,1.9855,1.9868,1520900001.0
2008-10-13 20:53:00,1.987,1.9873,1.9863,1.9863,1520900001.0
2008-10-13 20:54:00,1.9862,1.9872,1.9856,1.9871,1520900001.0
2008-10-13 20:55:00,1.9868,1.98725,1.9867,1.98685,1520900001.0
2008-10-13 20:56:00,1.9871,1.9884,1.9871,1.9879,1930200008.0
2008-10-13 20:57:00,1.9879,1.9879,1.98595,1.9861,2137999987.0
2008-10-13 20:58:00,1.9861,1.9861,1.9861,1.9861,1404099991.0
2008-10-13 20:59:00,1.9856,1.9868,1.9851,1.9861,1702700017.0
2008-10-13 21:00:00,1.986,1.9863,1.9857,1.9858,1702700017.0
2008-10-13 21:01:00,1.9859,1.9859,1.9859,1.9859,1702700017.0
2008-10-13 21:02:00,1.9852,1.9853,1.9827,1.9833,600000002.0
2008-10-13 21:03:00,1.98265,1.9836,1.98255,1.98345,600000002.0
2008-10-13 21:04:00,1.9838,1.9841,1.983,1.9833,822900008.0
2008-10-13 21:05:00,1.9834,1.9848,1.9834,1.9848,822900008.0
2008-10-13 21:06:00,1.9847,1.9848,1.9841,1.9841,822900008.0
2008-10-13 21:07:00,1.984,1.9848,1.984,1.9847,822900008.0
2008-10-13 21:08:00,1.9841,1.9859,1.9841,1.98565,822900008.0
2008-10-13 21:09:00,1.98575,1.9861,1.98565,1.9858,911100016.0
2008-10-13 21:10:00,1.9859,1.98625,1.98445,1.9859,1017700000.0
2008-10-13 21:11:00,1.9864,1.9867,1.9853,1.9855,720900003.0
2008-10-13 21:12:00,1.9861,1.9861,1.98485,1.98535,720900003.0
2008-10-13 21:13:00,1.9852,1.98535,1.98505,1.98505,1182499969.0
2008-10-13 21:14:00,1.985,1.985,1.9849,1.9849,2071199981.0
2008-10-13 21:15:00,1.9851,1.9851,1.9832,1.9833,1047800008.0
2008-10-13 21:16:00,1.9832,1.9832,1.9811,1.9811,1047800008.0
2008-10-13 21:17:00,1.981,1.9835,1.9809,1.9818,1047800008.0
2008-10-13 21:18:00,1.9826,1.9845,1.9817,1.9835,1047800008.0
2008-10-13 21:19:00,1.9832,1.98345,1.98255,1.9827,1047800008.0
2008-10-13 21:20:00,1.9822,1.9833,1.9822,1.9828,1715300012.0
2008-10-13 21:21:00,1.9829,1.9832,1.9819,1.9823,1715300012.0
2008-10-13 21:22:00,1.9825,1.9825,1.9806,1.98085,1715300012.0
2008-10-13 21:23:00,1.9824,1.9824,1.9799,1.9801,2027400001.0
2008-10-13 21:24:00,1.9799,1.9826,1.9799,1.9803,2027400001.0
2008-10-13 21:25:00,1.9801,1.9806,1.9747,1.975,2027400001.0
2008-10-13 21:26:00,1.9751,1.9753,1.9738,1.9738,2027400001.0
2008-10-13 21:27:00,1.9739,1.9756,1.9735,1.9745,2027400001.0
2008-10-13 21:28:00,1.9746,1.9746,1.969,1.969,2027400001.0
2008-10-13 21:29:00,1.9689,1.9696,1.9686,1.9696,2027400001.0
2008-10-13 21:30:00,1.9695,1.9713,1.9692,1.9703,2027400001.0
2008-10-13 21:31:00,1.9702,1.9709,1.9667,1.9667,2027400001.0
2008-10-13 21:32:00,1.9666,1.9666,1.9645,1.9647,2027400001.0
2008-10-13 21:33:00,1.9644,1.965,1.9643,1.9644,2027400001.0
2008-10-13 21:34:00,1.9644,1.9644,1.9611,1.9613,1288000002.0
2008-10-13 21:35:00,1.9615,1.9632,1.9611,1.9631,1288000002.0
2008-10-13 21:36:00,1.9629,1.9657,1.9627,1.9654,1288000002.0
2008-10-13 21:37:00,1.9652,1.9661,1.9643,1.9645,1288000002.0
2008-10-13 21:38:00,1.9641,1.9648,1.9641,1.9646,1288000002.0
2008-10-13 21:39:00,1.9636,1.9642,1.9566,1.9566,1428600010.0
2008-10-13 21:40:00,1.9567,1.9594,1.9559,1.9594,1428600010.0
2008-10-13 21:41:00,1.9592,1.9627,1.9592,1.9614,1428600010.0
2008-10-13 21:42:00,1.9613,1.9633,1.9608,1.963,1428600010.0
2008-10-13 21:43:00,1.9629,1.964,1.9628,1.963,1428600010.0
2008-10-13 21:44:00,1.9629,1.9632,1.962,1.9624,1428600010.0
2008-10-13 21:45:00,1.9625,1.9626,1.9615,1.9621,1428600010.0
2008-10-13 21:46:00,1.9615,1.9622,1.9615,1.9622,1428600010.0
2008-10-13 21:47:00,1.9621,1.96225,1.9593,1.9594,1889000003.0
2008-10-13 21:48:00,1.96,1.9606,1.9583,1.9586,1609799989.0
2008-10-13 21:49:00,1.9584,1.9585,1.9572,1.9578,1609799989.0
2008-10-13 21:50:00,1.958,1.9589,1.9563,1.9563,1609799989.0
2008-10-13 21:51:00,1.9561,1.9563,1.9544,1.9553,1609799989.0
2008-10-13 21:52:00,1.9554,1.9578,1.9553,1.9578,1609799989.0
2008-10-13 21:53:00,1.9577,1.9587,1.9576,1.9584,1609799989.0
2008-10-13 21:54:00,1.9581,1.9581,1.9541,1.9544,1609799989.0
2008-10-13 21:55:00,1.9545,1.9548,1.9534,1.9544,1609799989.0
2008-10-13 21:56:00,1.9545,1.9546,1.9513,1.9518,1609799989.0
2008-10-13 21:57:00,1.9519,1.9534,1.9517,1.9521,1609799989.0
2008-10-13 21:58:00,1.9522,1.9524,1.951,1.9512,1609799989.0
2008-10-13 21:59:00,1.951,1.952,1.951,1.951,1609799989.0
2008-10-13 22:00:00,1.9509,1.9555,1.9507,1.955,1609799989.0
2008-10-13 22:01:00,1.9549,1.9552,1.9534,1.9542,1609799989.0
2008-10-13 22:02:00,1.9541,1.9541,1.9502,1.9507,1609799989.0
2008-10-13 22:03:00,1.95175,1.95175,1.94895,1.94915,1609799989.0
2008-10-13 22:04:00,1.9492,1.94985,1.94845,1.9486,1388599971.0
2008-10-13 22:05:00,1.9486,1.9495,1.9485,1.94875,762599991.0
2008-10-13 22:06:00,1.94875,1.94895,1.9486,1.9486,1223599988.0
2008-10-13 22:07:00,1.94875,1.94875,1.94785,1.94845,356900002.0
2008-10-13 22:08:00,1.9486,1.9486,1.9466,1.9466,1940300007.0
2008-10-13 22:09:00,1.9466,1.9466,1.9466,1.9466,214999995.0
2008-10-13 22:10:00,1.9466,1.947,1.9465,1.947,1048600002.0
2008-10-13 22:11:00,1.9466,1.94775,1.9466,1.9472,1048600002.0
2008-10-13 22:12:00,1.9472,1.95005,1.9472,1.94935,1329299999.0
2008-10-13 22:13:00,1.9497,1.9498,1.9468,1.9468,1771399985.0
2008-10-13 22:14:00,1.9466,1.9469,1.9446,1.946,1771399985.0
2008-10-13 22:15:00,1.9455,1.9455,1.9448,1.9451,1771399985.0
2008-10-13 22:16:00,1.945,1.9452,1.9419,1.9423,1771399985.0
2008-10-13 22:17:00,1.9422,1.9427,1.9415,1.9415,1771399985.0
2008-10-13 22:18:00,1.94175,1.9419,1.9417,1.9417,1771399985.0
2008-10-13 22:19:00,1.9419,1.94245,1.94155,1.94215,1452500004.0
2008-10-13 22:20:00,1.9423,1.9437,1.9417,1.9436,1372200009.0
2008-10-13 22:21:00,1.9435,1.9479,1.9435,1.9478,1372200009.0
2008-10-13 22:22:00,1.9474,1.9496,1.946,1.9461,1372200009.0
2008-10-13 22:23:00,1.94615,1.9463,1.94525,1.9454,1372200009.0
2008-10-13 22:24:00,1.9454,1.9454,1.94375,1.94385,801799998.0
2008-10-13 22:25:00,1.9442,1.9442,1.9437,1.9437,986500010.0
2008-10-13 22:26:00,1.9437,1.9439,1.9437,1.9437,1573899992.0
2008-10-13 22:27:00,1.9437,1.9437,1.9412,1.9433,1304099978.0
2008-10-13 22:28:00,1.9434,1.9437,1.94075,1.94105,853599989.0
2008-10-13 22:29:00,1.941,1.9414,1.9403,1.9404,1746699991.0
2008-10-13 22:30:00,1.9403,1.9406,1.9392,1.9395,1952599994.0
2008-10-13 22:31:00,1.9396,1.9462,1.9395,1.9462,1952599994.0
2008-10-13 22:32:00,1.94565,1.948,1.94565,1.94695,1952599994.0
2008-10-13 22:33:00,1.94725,1.9479,1.9467,1.9476,1220399988.0
2008-10-13 22:34:00,1.94765,1.94775,1.9463,1.9463,1357199999.0
2008-10-13 22:35:00,1.9454,1.947,1.9454,1.9455,808000007.0
2008-10-13 22:36:00,1.9463,1.9463,1.94475,1.9451,808000007.0
2008-10-13 22:37:00,1.94515,1.9461,1.94495,1.94585,1040999991.0
2008-10-13 22:38:00,1.94595,1.9468,1.94595,1.9466,868600003.0
2008-10-13 22:39:00,1.94815,1.94975,1.94805,1.9496,1531099980.0
2008-10-13 22:40:00,1.9496,1.94995,1.94885,1.9496,1219099991.0
2008-10-13 22:41:00,1.9496,1.9496,1.94795,1.9485,1349999994.0
2008-10-13 22:42:00,1.9485,1.949,1.9481,1.9489,478700001.0
2008-10-13 22:43:00,1.949,1.949,1.94815,1.9486,478700001.0
2008-10-13 22:44:00,1.94855,1.94855,1.9483,1.9483,488900002.0
2008-10-13 22:45:00,1.9484,1.9484,1.9467,1.9473,723900008.0
2008-10-13 22:46:00,1.9477,1.9477,1.9452,1.9457,566900013.0
2008-10-13 22:47:00,1.94545,1.9457,1.94545,1.9455,566900013.0
2008-10-13 22:48:00,1.94565,1.94635,1.94545,1.9456,696600008.0
2008-10-13 22:49:00,1.9456,1.9456,1.9429,1.9444,377700007.0
2008-10-13 22:50:00,1.94465,1.94555,1.94455,1.945,678499997.0
2008-10-13 22:51:00,1.9448,1.9448,1.94075,1.94295,686799997.0
2008-10-13 22:52:00,1.94335,1.94335,1.9409,1.9431,1024799997.0
2008-10-13 22:53:00,1.9432,1.9445,1.9432,1.9443,721999993.0
2008-10-13 22:54:00,1.94355,1.9457,1.94355,1.9457,721999993.0
2008-10-13 22:55:00,1.94695,1.94855,1.9467,1.94715,900500001.0
2008-10-13 22:56:00,1.94725,1.9474,1.9443,1.945,1828099989.0
2008-10-13 22:57:00,1.94515,1.9463,1.94495,1.9455,1613399984.0
2008-10-13 22:58:00,1.94545,1.946,1.94505,1.9452,1274000016.0
2008-10-13 22:59:00,1.9454,1.9454,1.9431,1.9432,28300000.0
2008-10-13 23:00:00,1.94345,1.9442,1.94305,1.94365,28300000.0
2008-10-13 23:01:00,1.9433,1.9435,1.9417,1.9434,2400000.0
2008-10-13 23:02:00,1.944,1.944,1.944,1.944,2400000.0
2008-10-13 23:03:00,1.944,1.944,1.944,1.944,57600000.0
2008-10-13 23:04:00,1.944,1.944,1.944,1.944,583000005.0
2008-10-13 23:05:00,1.9414,1.9417,1.9414,1.9417,840800010.0
2008-10-13 23:06:00,1.9417,1.94375,1.9417,1.9433,1524900020.0
2008-10-13 23:07:00,1.94365,1.9439,1.9433,1.9439,498299999.0
2008-10-13 23:08:00,1.94325,1.9453,1.9432,1.9443,687299999.0
2008-10-13 23:09:00,1.9443,1.9443,1.9422,1.9427,1048299992.0
2008-10-13 23:10:00,1.9432,1.9443,1.9424,1.9432,1172400012.0
2008-10-13 23:11:00,1.94325,1.9446,1.943,1.9446,1172400012.0
2008-10-13 23:12:00,1.9444,1.94485,1.9443,1.9447,508699997.0
2008-10-13 23:13:00,1.94485,1.947,1.94485,1.9467,684199995.0
2008-10-13 23:14:00,1.9466,1.94835,1.9466,1.9481,499800006.0
2008-10-13 23:15:00,1.9481,1.94855,1.94445,1.94545,1153199997.0
2008-10-13 23:16:00,1.94555,1.94555,1.945,1.9454,595999996.0
2008-10-13 23:17:00,1.94525,1.94545,1.945,1.94545,462499996.0
2008-10-13 23:18:00,1.94535,1.9454,1.945,1.945,414900003.0
2008-10-13 23:19:00,1.9451,1.94645,1.9451,1.9463,1191500005.0
2008-10-13 23:20:00,1.9464,1.9482,1.9464,1.94775,355099995.0
2008-10-13 23:21:00,1.9479,1.94945,1.9479,1.9493,1010099999.0
2008-10-13 23:22:00,1.9449,1.946,1.9449,1.946,73900001.0
2008-10-13 23:23:00,1.9458,1.9458,1.9458,1.9458,255299989.0
2008-10-13 23:24:00,1.9458,1.9458,1.9458,1.9458,190399992.0
2008-10-13 23:25:00,1.946,1.946,1.9458,1.9459,97799999.0
2008-10-13 23:26:00,1.946,1.9462,1.946,1.9462,97799999.0
2008-10-13 23:27:00,1.94605,1.94615,1.94605,1.94615,97799999.0
2008-10-13 23:28:00,1.9463,1.9463,1.946,1.94605,342300003.0
2008-10-13 23:29:00,1.94615,1.9465,1.94585,1.9462,834499995.0
2008-10-13 23:30:00,1.94625,1.9463,1.9459,1.946,1064900001.0
2008-10-13 23:31:00,1.9461,1.9461,1.946,1.946,192599999.0
2008-10-13 23:32:00,1.9468,1.9468,1.9461,1.9465,2078399995.0
2008-10-13 23:33:00,1.946,1.9463,1.946,1.9461,2078399995.0
2008-10-13 23:34:00,1.9459,1.9468,1.9459,1.9468,841299993.0
2008-10-13 23:35:00,1.9469,1.9483,1.9469,1.9475,729900000.0
2008-10-13 23:36:00,1.9475,1.9483,1.9475,1.9482,1196800007.0
2008-10-13 23:37:00,1.9482,1.9482,1.9482,1.9482,153800004.0
2008-10-13 23:38:00,1.9483,1.94835,1.9483,1.9483,488700001.0
2008-10-13 23:39:00,1.9483,1.9483,1.94705,1.9475,729099997.0
2008-10-13 23:40:00,1.9474,1.94795,1.9474,1.9476,963499988.0
2008-10-13 23:41:00,1.9476,1.9476,1.9476,1.9476,437099991.0
2008-10-13 23:42:00,1.9479,1.9479,1.9476,1.9476,69400002.0
2008-10-13 23:43:00,1.9476,1.9476,1.9476,1.9476,69400002.0
2008-10-13 23:44:00,1.94765,1.9477,1.9476,1.9476,187599998.0
2008-10-13 23:45:00,1.9476,1.9478,1.9476,1.9478,136700001.0
2008-10-13 23:46:00,1.9476,1.9476,1.94715,1.94715,120700003.0
2008-10-13 23:47:00,1.9466,1.9473,1.9466,1.9473,148200001.0
2008-10-13 23:48:00,1.9475,1.9483,1.9475,1.9483,461800000.0
2008-10-13 23:49:00,1.94895,1.95015,1.94895,1.9494,564999993.0
2008-10-13 23:50:00,1.94945,1.94945,1.9494,1.9494,1266799995.0
2008-10-13 23:51:00,1.9494,1.9494,1.9494,1.9494,1225000000.0
2008-10-13 23:52:00,1.9494,1.9497,1.9494,1.9497,1703600020.0
2008-10-13 23:53:00,1.94975,1.9501,1.94975,1.95,606700003.0
2008-10-13 23:54:00,1.95,1.95,1.95,1.95,1857999965.0
2008-10-13 23:55:00,1.95,1.95,1.95,1.95,565199991.0
2008-10-13 23:56:00,1.95,1.95,1.9482,1.9485,248299998.0
2008-10-13 23:57:00,1.9485,1.9485,1.9485,1.9485,420799989.0
2008-10-13 23:58:00,1.9485,1.9485,1.9485,1.9485,250399997.0
2008-10-13 23:59:00,1.9487,1.9499,1.9487,1.9496,373900007.0
2008-10-14 00:00:00,1.9496,1.9496,1.94665,1.94775,463300001.0
2008-10-14 00:01:00,1.948,1.9485,1.94735,1.9485,422199992.0
2008-10-14 00:02:00,1.9485,1.9485,1.9472,1.9473,290500001.0
2008-10-14 00:03:00,1.9473,1.94735,1.9473,1.9473,120899997.0
2008-10-14 00:04:00,1.94735,1.94735,1.94735,1.94735,8000000.0
2008-10-14 00:05:00,1.9475,1.9475,1.9473,1.9473,11300000.0
2008-10-14 00:06:00,1.9473,1.9473,1.9473,1.9473,11300000.0
2008-10-14 00:07:00,1.9473,1.9474,1.9473,1.9473,126200000.0
2008-10-14 00:08:00,1.9474,1.9474,1.9473,1.9473,97300001.0
2008-10-14 00:09:00,1.9473,1.9475,1.9473,1.9475,167600001.0
2008-10-14 00:10:00,1.9475,1.9475,1.9475,1.9475,89199996.0
2008-10-14 00:11:00,1.9475,1.9475,1.9475,1.9475,156699994.0
2008-10-14 00:12:00,1.9475,1.9475,1.9475,1.9475,120999995.0
2008-10-14 00:13:00,1.9475,1.9475,1.9445,1.9458,540499997.0
2008-10-14 00:14:00,1.94475,1.9459,1.94405,1.9459,1020200010.0
2008-10-14 00:15:00,1.9459,1.9463,1.94565,1.94565,294599995.0
2008-10-14 00:16:00,1.9458,1.94595,1.94315,1.9433,450399991.0
2008-10-14 00:17:00,1.9433,1.944,1.9431,1.9433,524900001.0
2008-10-14 00:18:00,1.9433,1.9433,1.9413,1.9425,846200001.0
2008-10-14 00:19:00,1.94275,1.9435,1.94275,1.9435,535700003.0
2008-10-14 00:20:00,1.9436,1.9436,1.9432,1.94325,384200000.0
2008-10-14 00:21:00,1.9432,1.9432,1.9428,1.9432,517200007.0
2008-10-14 00:22:00,1.9432,1.9433,1.9432,1.9432,305299999.0
2008-10-14 00:23:00,1.94325,1.9435,1.9432,1.9432,1160899982.0
2008-10-14 00:24:00,1.9432,1.9434,1.9432,1.9432,576899997.0
2008-10-14 00:25:00,1.9432,1.9432,1.9417,1.9417,580399988.0
2008-10-14 00:26:00,1.9417,1.9422,1.9417,1.9418,509300001.0
2008-10-14 00:27:00,1.9418,1.94185,1.9414,1.9418,984000000.0
2008-10-14 00:28:00,1.9418,1.9418,1.9414,1.9418,579000000.0
2008-10-14 00:29:00,1.9415,1.9418,1.9406,1.9408,524699998.0
2008-10-14 00:30:00,1.9408,1.9408,1.9404,1.9407,572300017.0
2008-10-14 00:31:00,1.9404,1.9407,1.9396,1.9397,340000000.0
2008-10-14 00:32:00,1.9397,1.9398,1.9382,1.9383,597399993.0
2008-10-14 00:33:00,1.9383,1.9383,1.9371,1.9371,452799999.0
2008-10-14 00:34:00,1.9371,1.93765,1.93655,1.9375,660500006.0
2008-10-14 00:35:00,1.9375,1.9375,1.9371,1.9375,438599997.0
2008-10-14 00:36:00,1.9375,1.9375,1.9375,1.9375,182399992.0
2008-10-14 00:37:00,1.9375,1.9375,1.9359,1.9363,622699998.0
2008-10-14 00:38:00,1.9363,1.9367,1.93615,1.93615,518099993.0
2008-10-14 00:39:00,1.93635,1.9367,1.93635,1.9364,465000001.0
2008-10-14 00:40:00,1.9365,1.9365,1.934,1.934,851799999.0
2008-10-14 00:41:00,1.93425,1.935,1.93305,1.9346,610400003.0
2008-10-14 00:42:00,1.93475,1.9365,1.9342,1.9348,1251199990.0
2008-10-14 00:43:00,1.9348,1.9348,1.9325,1.9331,922099991.0
2008-10-14 00:44:00,1.9333,1.9334,1.9312,1.9312,722799996.0
2008-10-14 00:45:00,1.9316,1.93205,1.9313,1.93195,1245399994.0
2008-10-14 00:46:00,1.93205,1.9323,1.9317,1.932,1603500012.0
2008-10-14 00:47:00,1.93205,1.9338,1.93205,1.9331,1400800008.0
2008-10-14 00:48:00,1.9331,1.93465,1.9331,1.93465,1418099992.0
2008-10-14 00:49:00,1.9347,1.93695,1.9347,1.9367,1170499999.0
2008-10-14 00:50:00,1.9367,1.9367,1.93475,1.9356,131700000.0
2008-10-14 00:51:00,1.9356,1.9356,1.9356,1.9356,15300000.0
2008-10-14 00:52:00,1.9356,1.9356,1.93465,1.93485,223899997.0
2008-10-14 00:53:00,1.9347,1.9347,1.93415,1.9343,596399991.0
2008-10-14 00:54:00,1.9343,1.9349,1.9341,1.9349,841299985.0
2008-10-14 00:55:00,1.93505,1.9352,1.9346,1.9347,1466600001.0
2008-10-14 00:56:00,1.9349,1.93515,1.9346,1.9347,822999996.0
2008-10-14 00:57:00,1.9347,1.9347,1.9347,1.9347,463800019.0
2008-10-14 00:58:00,1.9347,1.9347,1.9329,1.9337,913100013.0
2008-10-14 00:59:00,1.9337,1.9338,1.9334,1.9335,469100003.0
2008-10-14 01:00:00,1.9335,1.93355,1.9335,1.9335,1121499995.0
2008-10-14 01:01:00,1.9335,1.93395,1.93335,1.9335,597300003.0
2008-10-14 01:02:00,1.9335,1.9335,1.9335,1.9335,532100006.0
2008-10-14 01:03:00,1.9335,1.9335,1.9335,1.9335,245699997.0
2008-10-14 01:04:00,1.9335,1.93385,1.9335,1.93365,710200006.0
2008-10-14 01:05:00,1.93385,1.93405,1.93335,1.9339,1749200006.0
2008-10-14 01:06:00,1.93405,1.9352,1.93405,1.935,824899990.0
2008-10-14 01:07:00,1.93525,1.93695,1.93525,1.9366,1087499998.0
2008-10-14 01:08:00,1.9357,1.9376,1.9357,1.9374,2046700016.0
2008-10-14 01:09:00,1.9375,1.94095,1.93745,1.9405,2046700016.0
2008-10-14 01:10:00,1.9407,1.9409,1.9382,1.9384,2100399977.0
2008-10-14 01:11:00,1.93845,1.93965,1.9382,1.939,2100399977.0
2008-10-14 01:12:00,1.93905,1.93935,1.93785,1.93825,1542800019.0
2008-10-14 01:13:00,1.9382,1.9388,1.938,1.9388,1844900025.0
2008-10-14 01:14:00,1.93885,1.9394,1.9387,1.9394,1190500005.0
2008-10-14 01:15:00,1.93955,1.93985,1.9394,1.9394,1227300014.0
2008-10-14 01:16:00,1.9394,1.9397,1.9394,1.93965,437800004.0
2008-10-14 01:17:00,1.9397,1.9398,1.9394,1.9395,1988999995.0
2008-10-14 01:18:00,1.9398,1.9417,1.9398,1.941,1044300002.0
2008-10-14 01:19:00,1.9411,1.9424,1.9406,1.942,1044300002.0
2008-10-14 01:20:00,1.9418,1.94235,1.94165,1.9419,1044300002.0
2008-10-14 01:21:00,1.9423,1.9425,1.9414,1.9425,975999995.0
2008-10-14 01:22:00,1.9425,1.94285,1.9421,1.9428,975999995.0
2008-10-14 01:23:00,1.9428,1.9428,1.9394,1.93975,976900010.0
2008-10-14 01:24:00,1.9398,1.9398,1.938,1.9392,1907000014.0
2008-10-14 01:25:00,1.93945,1.9395,1.9391,1.9392,1907000014.0
2008-10-14 01:26:00,1.9392,1.9392,1.9358,1.9366,1339899990.0
2008-10-14 01:27:00,1.93665,1.93665,1.935,1.9354,1896399953.0
2008-10-14 01:28:00,1.9356,1.9356,1.9338,1.9344,1294699999.0
2008-10-14 01:29:00,1.9344,1.9352,1.93385,1.9352,1294699999.0
2008-10-14 01:30:00,1.9354,1.9371,1.935,1.9353,1217700014.0
2008-10-14 01:31:00,1.9358,1.9358,1.93435,1.93525,1217700014.0
2008-10-14 01:32:00,1.9353,1.9356,1.9351,1.9353,1405800010.0
2008-10-14 01:33:00,1.9353,1.9353,1.93265,1.93355,2118999999.0
2008-10-14 01:34:00,1.9335,1.93435,1.9331,1.93435,1654699985.0
2008-10-14 01:35:00,1.9343,1.93505,1.9335,1.9347,1146400003.0
2008-10-14 01:36:00,1.9347,1.9347,1.93285,1.93335,533900002.0
2008-10-14 01:37:00,1.9333,1.9341,1.9331,1.9341,1799399994.0
2008-10-14 01:38:00,1.9341,1.9341,1.9335,1.93365,1915900008.0
2008-10-14 01:39:00,1.9338,1.93445,1.93375,1.9343,1670199999.0
2008-10-14 01:40:00,1.9342,1.9347,1.93405,1.9343,1315499989.0
2008-10-14 01:41:00,1.9346,1.9346,1.9327,1.93305,1484500007.0
2008-10-14 01:42:00,1.9334,1.9344,1.9333,1.9342,1033700009.0
2008-10-14 01:43:00,1.9343,1.9343,1.93315,1.9339,1277099996.0
2008-10-14 01:44:00,1.9339,1.9339,1.93205,1.93205,1098099999.0
2008-10-14 01:45:00,1.9324,1.9324,1.9319,1.93205,1063600000.0
2008-10-14 01:46:00,1.93215,1.9346,1.93215,1.93455,914300003.0
2008-10-14 01:47:00,1.9342,1.93475,1.93385,1.934,748399991.0
2008-10-14 01:48:00,1.934,1.934,1.9329,1.9333,1160700012.0
2008-10-14 01:49:00,1.9334,1.9336,1.9326,1.9326,1160700012.0
2008-10-14 01:50:00,1.9323,1.9331,1.93215,1.93235,1160700012.0
2008-10-14 01:51:00,1.9325,1.9325,1.9315,1.9321,1054799998.0
2008-10-14 01:52:00,1.93245,1.93285,1.93235,1.9324,1054799998.0
2008-10-14 01:53:00,1.93255,1.93295,1.9325,1.93295,1433199997.0
2008-10-14 01:54:00,1.933,1.9331,1.9329,1.9329,1322500005.0
2008-10-14 01:55:00,1.9329,1.933,1.9321,1.9325,1754700009.0
2008-10-14 01:56:00,1.93255,1.93255,1.93085,1.93155,1577600009.0
2008-10-14 01:57:00,1.93175,1.9327,1.9307,1.9315,1863599996.0
2008-10-14 01:58:00,1.9315,1.9315,1.9282,1.9289,1606000002.0
2008-10-14 01:59:00,1.92895,1.92915,1.92715,1.9278,845400007.0
2008-10-14 02:00:00,1.9275,1.9288,1.9275,1.9284,2094699990.0
2008-10-14 02:01:00,1.9286,1.9321,1.9283,1.9315,2094699990.0
2008-10-14 02:02:00,1.9311,1.93115,1.9302,1.9308,2094699990.0
2008-10-14 02:03:00,1.9308,1.9325,1.9305,1.9323,1356599983.0
2008-10-14 02:04:00,1.93225,1.9326,1.93125,1.9326,1624500004.0
2008-10-14 02:05:00,1.9325,1.9327,1.9311,1.9316,1847199994.0
2008-10-14 02:06:00,1.93185,1.9319,1.9307,1.9319,1847199994.0
2008-10-14 02:07:00,1.93085,1.9316,1.93085,1.93155,1556600006.0
2008-10-14 02:08:00,1.9315,1.9317,1.9311,1.9313,1231399980.0
2008-10-14 02:09:00,1.9314,1.9316,1.9305,1.93145,1231399980.0
2008-10-14 02:10:00,1.93145,1.93185,1.93075,1.93075,1126999990.0
2008-10-14 02:11:00,1.93115,1.9313,1.9298,1.93035,1223800000.0
2008-10-14 02:12:00,1.9304,1.93055,1.92915,1.92915,920499978.0
2008-10-14 02:13:00,1.9295,1.93,1.9272,1.928,1785499999.0
2008-10-14 02:14:00,1.928,1.928,1.92555,1.9269,1308599993.0
2008-10-14 02:15:00,1.9269,1.9269,1.92415,1.92455,2038499999.0
2008-10-14 02:16:00,1.9247,1.92555,1.92395,1.9253,1993799992.0
2008-10-14 02:17:00,1.9253,1.92595,1.9252,1.92595,1230400016.0
2008-10-14 02:18:00,1.9258,1.9294,1.9258,1.928,2070799989.0
2008-10-14 02:19:00,1.9289,1.92895,1.9247,1.9257,2070799989.0
2008-10-14 02:20:00,1.9257,1.9278,1.9256,1.9267,2058800007.0
2008-10-14 02:21:00,1.9267,1.92765,1.9267,1.9275,2058800007.0
2008-10-14 02:22:00,1.9275,1.928,1.92575,1.928,1532499996.0
2008-10-14 02:23:00,1.928,1.928,1.9265,1.9273,638600009.0
2008-10-14 02:24:00,1.9273,1.9273,1.92575,1.9262,1195299992.0
2008-10-14 02:25:00,1.9264,1.9268,1.923,1.923,1826399999.0
2008-10-14 02:26:00,1.9231,1.92315,1.92095,1.9218,1826399999.0
2008-10-14 02:27:00,1.9218,1.92245,1.9217,1.92245,1397999988.0
2008-10-14 02:28:00,1.92255,1.9235,1.9222,1.92275,1626600015.0
2008-10-14 02:29:00,1.9229,1.9242,1.9222,1.9242,1805100026.0
2008-10-14 02:30:00,1.9243,1.9266,1.9242,1.9256,1805100026.0
2008-10-14 02:31:00,1.926,1.926,1.923,1.923,1805100026.0
2008-10-14 02:32:00,1.9236,1.9247,1.9232,1.9234,1150700008.0
2008-10-14 02:33:00,1.9236,1.9248,1.9232,1.9244,1150700008.0
2008-10-14 02:34:00,1.9244,1.92445,1.9241,1.92425,1150700008.0
2008-10-14 02:35:00,1.9244,1.9251,1.9243,1.9251,1445299986.0
2008-10-14 02:36:00,1.92475,1.92495,1.9247,1.9247,1445299986.0
2008-10-14 02:37:00,1.9247,1.9247,1.92315,1.9234,2014699995.0
2008-10-14 02:38:00,1.92355,1.9238,1.92235,1.9234,1671399978.0
2008-10-14 02:39:00,1.9228,1.9236,1.9226,1.9235,2072600006.0
2008-10-14 02:40:00,1.92355,1.9254,1.92355,1.9249,2072600006.0
2008-10-14 02:41:00,1.9248,1.9319,1.9248,1.9319,1247700014.0
2008-10-14 02:42:00,1.9316,1.9339,1.9307,1.9338,1247700014.0
2008-10-14 02:43:00,1.9337,1.9346,1.9334,1.9343,1247700014.0
2008-10-14 02:44:00,1.9346,1.9346,1.9281,1.9295,1247700014.0
2008-10-14 02:45:00,1.9297,1.9302,1.9287,1.93,1247700014.0
2008-10-14 02:46:00,1.9302,1.93025,1.9276,1.9276,1247700014.0
2008-10-14 02:47:00,1.9278,1.9291,1.9276,1.9281,1494499987.0
2008-10-14 02:48:00,1.92815,1.92815,1.9278,1.92795,1494499987.0
2008-10-14 02:49:00,1.9282,1.9319,1.9275,1.9316,2071399991.0
2008-10-14 02:50:00,1.9317,1.9336,1.9313,1.9317,2071399991.0
2008-10-14 02:51:00,1.9324,1.9344,1.93125,1.93435,2071399991.0
2008-10-14 02:52:00,1.9345,1.93485,1.933,1.9334,2047200002.0
2008-10-14 02:53:00,1.9333,1.9333,1.9305,1.9314,2113399997.0
2008-10-14 02:54:00,1.9313,1.9316,1.9287,1.9288,2113399997.0
2008-10-14 02:55:00,1.9273,1.9295,1.9264,1.9279,2113399997.0
2008-10-14 02:56:00,1.9283,1.9284,1.9243,1.9264,2113399997.0
2008-10-14 02:57:00,1.92545,1.9264,1.924,1.92515,2113399997.0
2008-10-14 02:58:00,1.92505,1.92505,1.9246,1.9247,1271800010.0
2008-10-14 02:59:00,1.92475,1.9275,1.9247,1.9268,2108400004.0
2008-10-14 03:00:00,1.9267,1.9284,1.9253,1.9257,1946000002.0
2008-10-14 03:01:00,1.9266,1.9267,1.9226,1.9235,1946000002.0
2008-10-14 03:02:00,1.924,1.92495,1.9238,1.924,1946000002.0
2008-10-14 03:03:00,1.924,1.9244,1.9234,1.9235,1512899992.0
2008-10-14 03:04:00,1.9235,1.92465,1.9235,1.9244,1314399995.0
2008-10-14 03:05:00,1.9245,1.9266,1.9244,1.9254,2017800006.0
2008-10-14 03:06:00,1.9253,1.9253,1.9236,1.92525,2017800006.0
2008-10-14 03:07:00,1.9254,1.9273,1.9254,1.9267,1914100006.0
2008-10-14 03:08:00,1.9268,1.9269,1.9243,1.9243,1914100006.0
2008-10-14 03:09:00,1.9246,1.9254,1.9219,1.9244,1914100006.0
2008-10-14 03:10:00,1.9243,1.9246,1.9232,1.9241,1914100006.0
2008-10-14 03:11:00,1.9243,1.92555,1.9243,1.9255,1914100006.0
2008-10-14 03:12:00,1.9254,1.9279,1.9246,1.9278,900000004.0
2008-10-14 03:13:00,1.92805,1.92945,1.92765,1.9292,900000004.0
2008-10-14 03:14:00,1.9294,1.9321,1.929,1.9307,1839800015.0
2008-10-14 03:15:00,1.9308,1.9314,1.9293,1.9309,1839800015.0
2008-10-14 03:16:00,1.93095,1.93145,1.92875,1.9302,1839800015.0
2008-10-14 03:17:00,1.9299,1.9317,1.9282,1.9317,1374199998.0
2008-10-14 03:18:00,1.93165,1.9317,1.9289,1.9291,1374199998.0
2008-10-14 03:19:00,1.92925,1.9307,1.92925,1.93065,456600003.0
2008-10-14 03:20:00,1.9308,1.9312,1.9304,1.931,303799999.0
2008-10-14 03:21:00,1.93095,1.93115,1.93095,1.93115,303799999.0
2008-10-14 03:22:00,1.9311,1.9319,1.931,1.9315,632000000.0
2008-10-14 03:23:00,1.9314,1.9321,1.93,1.9309,1104800000.0
2008-10-14 03:24:00,1.9307,1.9323,1.93,1.9318,1104800000.0
2008-10-14 03:25:00,1.9319,1.93225,1.9318,1.932,1104800000.0
2008-10-14 03:26:00,1.932,1.93215,1.9309,1.9315,1723800021.0
2008-10-14 03:27:00,1.9315,1.93185,1.9308,1.93135,1402799993.0
2008-10-14 03:28:00,1.9319,1.9322,1.9305,1.9307,1071199998.0
2008-10-14 03:29:00,1.9304,1.93185,1.93005,1.9312,1071199998.0
2008-10-14 03:30:00,1.9312,1.93195,1.93085,1.9318,1650800009.0
2008-10-14 03:31:00,1.9319,1.9323,1.9293,1.9294,1671300013.0
2008-10-14 03:32:00,1.9297,1.9305,1.9297,1.9305,1671300013.0
2008-10-14 03:33:00,1.93045,1.93095,1.93025,1.9307,1357200010.0
2008-10-14 03:34:00,1.92965,1.92985,1.92815,1.92885,1096300012.0
2008-10-14 03:35:00,1.92885,1.9301,1.92875,1.9299,1752500000.0
2008-10-14 03:36:00,1.9299,1.92995,1.9299,1.9299,1744499993.0
2008-10-14 03:37:00,1.9299,1.93055,1.9299,1.9304,1087199997.0
2008-10-14 03:38:00,1.9305,1.93085,1.9293,1.9298,1914799998.0
2008-10-14 03:39:00,1.9298,1.92995,1.92865,1.9295,1800700006.0
2008-10-14 03:40:00,1.92945,1.93135,1.9293,1.9308,1560699997.0
2008-10-14 03:41:00,1.9307,1.9312,1.92935,1.9296,1546400005.0
2008-10-14 03:42:00,1.9296,1.9296,1.92565,1.92565,2077400014.0
2008-10-14 03:43:00,1.926,1.9262,1.92425,1.9245,1882900009.0
2008-10-14 03:44:00,1.9245,1.92475,1.9245,1.9245,701000001.0
2008-10-14 03:45:00,1.92455,1.92545,1.92455,1.9254,2065200012.0
2008-10-14 03:46:00,1.92545,1.9263,1.925,1.92595,1725400002.0
2008-10-14 03:47:00,1.926,1.9264,1.9241,1.9264,1097100004.0
2008-10-14 03:48:00,1.9263,1.92685,1.9262,1.92685,1097100004.0
2008-10-14 03:49:00,1.9268,1.9272,1.9267,1.9272,754899997.0
2008-10-14 03:50:00,1.9272,1.9272,1.92535,1.9264,1581600000.0
2008-10-14 03:51:00,1.9264,1.9289,1.9264,1.92765,1313799996.0
2008-10-14 03:52:00,1.9277,1.9279,1.9276,1.92775,827600000.0
2008-10-14 03:53:00,1.9276,1.9281,1.9276,1.9281,1027399998.0
2008-10-14 03:54:00,1.9281,1.92855,1.9279,1.9282,800599983.0
2008-10-14 03:55:00,1.9282,1.9295,1.92815,1.929,1787499997.0
2008-10-14 03:56:00,1.929,1.92955,1.9288,1.9295,1076100019.0
2008-10-14 03:57:00,1.92965,1.9298,1.92955,1.9297,780299992.0
2008-10-14 03:58:00,1.92965,1.9301,1.92965,1.92985,427099999.0
2008-10-14 03:59:00,1.9298,1.9301,1.9296,1.9298,1162200003.0
2008-10-14 04:00:00,1.9298,1.93045,1.92865,1.9295,1487099999.0
2008-10-14 04:01:00,1.9295,1.9302,1.92865,1.93005,1463999990.0
2008-10-14 04:02:00,1.9302,1.9305,1.92975,1.9299,1152999999.0
2008-10-14 04:03:00,1.9299,1.9299,1.9288,1.9288,676400011.0
2008-10-14 04:04:00,1.9288,1.9288,1.92755,1.9283,507599989.0
2008-10-14 04:05:00,1.92765,1.92795,1.9266,1.92795,1251299998.0
2008-10-14 04:06:00,1.9279,1.92915,1.9274,1.9284,1136399991.0
2008-10-14 04:07:00,1.9284,1.9292,1.92725,1.92905,950099993.0
2008-10-14 04:08:00,1.9293,1.92945,1.929,1.92935,1393800004.0
2008-10-14 04:09:00,1.9294,1.9302,1.92925,1.9299,1783800010.0
2008-10-14 04:10:00,1.9299,1.93,1.9288,1.92985,990699991.0
2008-10-14 04:11:00,1.9299,1.93005,1.92845,1.9286,1870700014.0
2008-10-14 04:12:00,1.9287,1.9293,1.9287,1.929,1620000021.0
2008-10-14 04:13:00,1.9278,1.92945,1.92745,1.92925,1201100002.0
2008-10-14 04:14:00,1.92925,1.9297,1.9289,1.9295,1503800009.0
2008-10-14 04:15:00,1.9297,1.93105,1.92935,1.93075,801499988.0
2008-10-14 04:16:00,1.9306,1.9311,1.93045,1.93045,441199997.0
2008-10-14 04:17:00,1.9306,1.93475,1.9306,1.93355,1156899997.0
2008-10-14 04:18:00,1.93365,1.9339,1.93265,1.9328,562699992.0
2008-10-14 04:19:00,1.93295,1.93315,1.9329,1.9331,540699991.0
2008-10-14 04:20:00,1.93325,1.93325,1.9321,1.9322,1011799995.0
2008-10-14 04:21:00,1.9322,1.9322,1.93095,1.9316,1132600008.0
2008-10-14 04:22:00,1.93165,1.9317,1.92985,1.9299,1123600009.0
2008-10-14 04:23:00,1.9302,1.93075,1.9301,1.9305,662800000.0
2008-10-14 04:24:00,1.9305,1.9305,1.9293,1.9293,355700005.0
2008-10-14 04:25:00,1.9293,1.92985,1.92895,1.929,1194300001.0
2008-10-14 04:26:00,1.9291,1.93005,1.9281,1.9291,1781900002.0
2008-10-14 04:27:00,1.9293,1.9293,1.92865,1.9291,998799990.0
2008-10-14 04:28:00,1.92895,1.93155,1.9289,1.93125,1459600002.0
2008-10-14 04:29:00,1.9313,1.9337,1.9312,1.9314,241199994.0
2008-10-14 04:30:00,1.93145,1.93165,1.93125,1.93165,241199994.0
2008-10-14 04:31:00,1.932,1.9325,1.9318,1.9325,453500005.0
2008-10-14 04:32:00,1.9325,1.9325,1.93115,1.9316,758700004.0
2008-10-14 04:33:00,1.9316,1.93195,1.92965,1.9317,1878800001.0
2008-10-14 04:34:00,1.9317,1.9317,1.9317,1.9317,337500004.0
2008-10-14 04:35:00,1.93175,1.9318,1.92875,1.93095,1803400001.0
2008-10-14 04:36:00,1.9309,1.93155,1.92995,1.9306,1055699999.0
2008-10-14 04:37:00,1.93065,1.9319,1.9303,1.9315,2021800002.0
2008-10-14 04:38:00,1.9317,1.9322,1.9305,1.9314,1404099998.0
2008-10-14 04:39:00,1.9311,1.93215,1.9311,1.932,1404099998.0
2008-10-14 04:40:00,1.93215,1.93265,1.93205,1.9322,1339399997.0
2008-10-14 04:41:00,1.93165,1.93215,1.93145,1.9318,2072500009.0
2008-10-14 04:42:00,1.9318,1.9318,1.9318,1.9318,932300003.0
2008-10-14 04:43:00,1.9318,1.93195,1.93095,1.9312,773400029.0
2008-10-14 04:44:00,1.9312,1.93145,1.931,1.9312,1105199979.0
2008-10-14 04:45:00,1.9312,1.9312,1.9312,1.9312,313199994.0
2008-10-14 04:46:00,1.9312,1.9312,1.93035,1.9304,443599998.0
2008-10-14 04:47:00,1.9304,1.93155,1.9304,1.93135,497399995.0
2008-10-14 04:48:00,1.93145,1.93145,1.93085,1.9311,816299986.0
2008-10-14 04:49:00,1.9311,1.93145,1.93095,1.931,2058499987.0
2008-10-14 04:50:00,1.931,1.9311,1.931,1.931,786800014.0
2008-10-14 04:51:00,1.931,1.931,1.9303,1.9303,926300012.0
2008-10-14 04:52:00,1.93035,1.9308,1.93035,1.9306,565000000.0
2008-10-14 04:53:00,1.9309,1.9309,1.9307,1.9307,86700000.0
2008-10-14 04:54:00,1.9307,1.9307,1.9286,1.9293,420799994.0
2008-10-14 04:55:00,1.9294,1.9297,1.9291,1.92955,696600006.0
2008-10-14 04:56:00,1.92955,1.93045,1.9295,1.92995,702899998.0
2008-10-14 04:57:00,1.93005,1.9317,1.93005,1.9309,1577000000.0
2008-10-14 04:58:00,1.93095,1.93145,1.93085,1.93145,1958800003.0
2008-10-14 04:59:00,1.9315,1.9317,1.9311,1.9317,1510400007.0
2008-10-14 05:00:00,1.9318,1.9327,1.9318,1.9321,1356900000.0
2008-10-14 05:01:00,1.9321,1.9321,1.9314,1.9314,1356900000.0
2008-10-14 05:02:00,1.9314,1.9314,1.9314,1.9314,300399999.0
2008-10-14 05:03:00,1.9314,1.93165,1.9313,1.9315,944700001.0
2008-10-14 05:04:00,1.9315,1.9315,1.9315,1.9315,111400000.0
2008-10-14 05:05:00,1.9315,1.93155,1.9315,1.9315,169000002.0
2008-10-14 05:06:00,1.9315,1.93165,1.9315,1.9315,388400005.0
2008-10-14 05:07:00,1.9315,1.9315,1.9315,1.9315,70800004.0
2008-10-14 05:08:00,1.9315,1.9315,1.9315,1.9315,35599998.0
2008-10-14 05:09:00,1.9315,1.93195,1.9315,1.93195,1241500002.0
2008-10-14 05:10:00,1.93195,1.9327,1.93195,1.9327,422500005.0
2008-10-14 05:11:00,1.9327,1.933,1.9327,1.9327,795799993.0
2008-10-14 05:12:00,1.9327,1.9327,1.93235,1.93245,448199993.0
2008-10-14 05:13:00,1.93245,1.93245,1.93075,1.93095,579300001.0
2008-10-14 05:14:00,1.9309,1.9323,1.9309,1.93205,1837100017.0
2008-10-14 05:15:00,1.93195,1.93195,1.9317,1.9318,2034699997.0
2008-10-14 05:16:00,1.9317,1.9323,1.9317,1.9323,998199990.0
2008-10-14 05:17:00,1.93235,1.9325,1.93125,1.9317,998199990.0
2008-10-14 05:18:00,1.9317,1.93175,1.92945,1.93105,823100008.0
2008-10-14 05:19:00,1.9309,1.9321,1.9309,1.93175,705899999.0
2008-10-14 05:20:00,1.93195,1.93195,1.9298,1.9309,1193300004.0
2008-10-14 05:21:00,1.9308,1.9318,1.9305,1.9317,1982700005.0
2008-10-14 05:22:00,1.93195,1.93195,1.9302,1.93115,1982700005.0
2008-10-14 05:23:00,1.9312,1.9318,1.9307,1.931,1083200006.0
2008-10-14 05:24:00,1.931,1.9319,1.9306,1.9315,375899996.0
2008-10-14 05:25:00,1.9315,1.9323,1.9315,1.9318,1347699994.0
2008-10-14 05:26:00,1.9315,1.9326,1.9315,1.9321,1314599994.0
2008-10-14 05:27:00,1.932,1.933,1.9316,1.9327,1314599994.0
2008-10-14 05:28:00,1.9327,1.934,1.9326,1.9334,1314599994.0
2008-10-14 05:29:00,1.9334,1.9338,1.9334,1.9338,1396899996.0
2008-10-14 05:30:00,1.93375,1.93465,1.9336,1.93385,1226799995.0
2008-10-14 05:31:00,1.934,1.935,1.93395,1.935,1159400006.0
2008-10-14 05:32:00,1.9348,1.93655,1.9347,1.9365,1659099990.0
2008-10-14 05:33:00,1.9367,1.93885,1.9367,1.93765,1019699999.0
2008-10-14 05:34:00,1.9378,1.9385,1.9367,1.9385,2024499970.0
2008-10-14 05:35:00,1.9386,1.9387,1.9352,1.9366,2024499970.0
2008-10-14 05:36:00,1.93575,1.93635,1.93505,1.9359,2024499970.0
2008-10-14 05:37:00,1.9355,1.9358,1.9318,1.9318,1839600002.0
2008-10-14 05:38:00,1.93175,1.9335,1.9316,1.93265,1839600002.0
2008-10-14 05:39:00,1.9328,1.934,1.93225,1.93345,1573299996.0
2008-10-14 05:40:00,1.9335,1.9337,1.9303,1.9303,759200000.0
2008-10-14 05:41:00,1.9302,1.9316,1.9296,1.9305,759200000.0
2008-10-14 05:42:00,1.9307,1.9309,1.92945,1.93045,759200000.0
2008-10-14 05:43:00,1.9306,1.93085,1.93015,1.9305,1207699989.0
2008-10-14 05:44:00,1.9305,1.93125,1.93005,1.9311,1169499995.0
2008-10-14 05:45:00,1.93115,1.9312,1.9309,1.9309,962200011.0
2008-10-14 05:46:00,1.93095,1.9321,1.93075,1.9321,1592699987.0
2008-10-14 05:47:00,1.93225,1.9335,1.9322,1.933,1268900007.0
2008-10-14 05:48:00,1.9319,1.93305,1.9319,1.93305,1559199994.0
2008-10-14 05:49:00,1.93305,1.93425,1.9328,1.93425,1024499999.0
2008-10-14 05:50:00,1.93425,1.93475,1.9338,1.93465,752400008.0
2008-10-14 05:51:00,1.9346,1.93465,1.93385,1.93405,860799987.0
2008-10-14 05:52:00,1.934,1.93405,1.9332,1.9338,902400000.0
2008-10-14 05:53:00,1.93395,1.93395,1.93135,1.9334,1081700004.0
2008-10-14 05:54:00,1.9333,1.93335,1.9332,1.9332,523000002.0
2008-10-14 05:55:00,1.9333,1.9334,1.9332,1.9333,430399996.0
2008-10-14 05:56:00,1.93375,1.934,1.93275,1.93355,1355599993.0
2008-10-14 05:57:00,1.9336,1.9346,1.9329,1.9336,1426899994.0
2008-10-14 05:58:00,1.9339,1.93435,1.9324,1.9325,1426899994.0
2008-10-14 05:59:00,1.9324,1.9324,1.9306,1.932,1532999995.0
2008-10-14 06:00:00,1.93205,1.93205,1.9304,1.931,1104899994.0
2008-10-14 06:01:00,1.931,1.9317,1.931,1.9317,690699996.0
2008-10-14 06:02:00,1.93185,1.93185,1.9306,1.93105,1567100000.0
2008-10-14 06:03:00,1.931,1.93105,1.9301,1.93095,1579600003.0
2008-10-14 06:04:00,1.93095,1.93095,1.9294,1.9294,805699997.0
2008-10-14 06:05:00,1.9294,1.9294,1.92845,1.9286,885099981.0
2008-10-14 06:06:00,1.92875,1.9289,1.9281,1.9286,1154000006.0
2008-10-14 06:07:00,1.9288,1.93095,1.92855,1.9305,1502499989.0
2008-10-14 06:08:00,1.93065,1.93065,1.9295,1.9297,1314200018.0
2008-10-14 06:09:00,1.9301,1.9308,1.9301,1.9304,1019600015.0
2008-10-14 06:10:00,1.9304,1.9304,1.92805,1.9284,1386000014.0
2008-10-14 06:11:00,1.9285,1.92915,1.92825,1.92845,947400002.0
2008-10-14 06:12:00,1.92885,1.92955,1.9286,1.92955,1444099985.0
2008-10-14 06:13:00,1.92945,1.92945,1.9291,1.92935,566499990.0
2008-10-14 06:14:00,1.92945,1.93,1.9293,1.93,966200015.0
2008-10-14 06:15:00,1.9301,1.9305,1.9292,1.9299,1731100047.0
2008-10-14 06:16:00,1.9294,1.9295,1.9294,1.9295,1731100047.0
2008-10-14 06:17:00,1.9295,1.92965,1.9278,1.92965,1367100007.0
2008-10-14 06:18:00,1.9297,1.9311,1.9295,1.9309,1961899999.0
2008-10-14 06:19:00,1.9309,1.93095,1.92955,1.9303,1961899999.0
2008-10-14 06:20:00,1.9303,1.93045,1.9298,1.93045,1307900018.0
2008-10-14 06:21:00,1.9305,1.9305,1.9288,1.92895,1771199991.0
2008-10-14 06:22:00,1.92905,1.93005,1.92905,1.93005,981600000.0
2008-10-14 06:23:00,1.9302,1.9312,1.9302,1.9306,1755500022.0
2008-10-14 06:24:00,1.9307,1.9309,1.9301,1.9303,1755500022.0
2008-10-14 06:25:00,1.9308,1.9308,1.93,1.93,1755500022.0
2008-10-14 06:26:00,1.93,1.93055,1.9295,1.9295,1367899999.0
2008-10-14 06:27:00,1.9295,1.93165,1.929,1.93165,1539000009.0
2008-10-14 06:28:00,1.9316,1.9336,1.9316,1.93285,1223800012.0
2008-10-14 06:29:00,1.93285,1.93285,1.93145,1.932,1893500005.0
2008-10-14 06:30:00,1.932,1.932,1.93,1.93,1894800001.0
2008-10-14 06:31:00,1.93,1.9313,1.9294,1.9303,616100007.0
2008-10-14 06:32:00,1.9304,1.9322,1.9301,1.9322,616100007.0
2008-10-14 06:33:00,1.9323,1.9369,1.9323,1.9347,616100007.0
2008-10-14 06:34:00,1.9348,1.9351,1.9311,1.9315,616100007.0
2008-10-14 06:35:00,1.9316,1.9323,1.9313,1.9317,616100007.0
2008-10-14 06:36:00,1.9314,1.9322,1.931,1.9319,616100007.0
2008-10-14 06:37:00,1.932,1.932,1.9303,1.9304,616100007.0
2008-10-14 06:38:00,1.9305,1.9306,1.9296,1.9296,616100007.0
2008-10-14 06:39:00,1.92965,1.93035,1.92965,1.92985,1583699994.0
2008-10-14 06:40:00,1.92975,1.931,1.9297,1.9307,1662300016.0
2008-10-14 06:41:00,1.9307,1.9315,1.9306,1.9313,1572899993.0
2008-10-14 06:42:00,1.9312,1.93255,1.9312,1.93245,1572899993.0
2008-10-14 06:43:00,1.93245,1.9336,1.93245,1.93355,2058000004.0
2008-10-14 06:44:00,1.9343,1.9343,1.9331,1.9334,1183699999.0
2008-10-14 06:45:00,1.9333,1.93335,1.9329,1.93335,1183699999.0
2008-10-14 06:46:00,1.9336,1.9346,1.932,1.932,2054500003.0
2008-10-14 06:47:00,1.9321,1.9329,1.9313,1.9328,2054500003.0
2008-10-14 06:48:00,1.9331,1.9332,1.9317,1.9323,2054500003.0
2008-10-14 06:49:00,1.9322,1.9332,1.9321,1.93305,2054500003.0
2008-10-14 06:50:00,1.9333,1.93455,1.93285,1.9342,2088799999.0
2008-10-14 06:51:00,1.9344,1.9344,1.9328,1.9329,1825500006.0
2008-10-14 06:52:00,1.9328,1.9333,1.932,1.9323,1825500006.0
2008-10-14 06:53:00,1.9322,1.9323,1.9283,1.9295,1825500006.0
2008-10-14 06:54:00,1.92935,1.93095,1.92895,1.9295,1825500006.0
2008-10-14 06:55:00,1.92955,1.92985,1.92905,1.9292,1083099997.0
2008-10-14 06:56:00,1.9292,1.9292,1.9292,1.9292,254700001.0
2008-10-14 06:57:00,1.9292,1.9303,1.9292,1.9303,1260900006.0
2008-10-14 06:58:00,1.9303,1.9303,1.9295,1.9297,1339900005.0
2008-10-14 06:59:00,1.9291,1.92945,1.9281,1.92835,922599994.0
2008-10-14 07:00:00,1.9285,1.92885,1.9277,1.9279,577999996.0
2008-10-14 07:01:00,1.9279,1.92865,1.9277,1.9284,953899998.0
2008-10-14 07:02:00,1.9286,1.9294,1.9278,1.9294,1997999986.0
2008-10-14 07:03:00,1.9293,1.93035,1.929,1.9292,1997999986.0
2008-10-14 07:04:00,1.9292,1.9299,1.929,1.9298,1417699998.0
2008-10-14 07:05:00,1.93,1.9304,1.92995,1.9301,1314500001.0
2008-10-14 07:06:00,1.9301,1.93025,1.9301,1.9301,628400003.0
2008-10-14 07:07:00,1.93025,1.9306,1.93005,1.9304,1076399979.0
2008-10-14 07:08:00,1.9304,1.93085,1.92985,1.92985,1470699985.0
2008-10-14 07:09:00,1.92975,1.93005,1.92755,1.92785,2116299997.0
2008-10-14 07:10:00,1.9278,1.928,1.9267,1.927,975400001.0
2008-10-14 07:11:00,1.9277,1.9277,1.92565,1.92625,975400001.0
2008-10-14 07:12:00,1.9262,1.9267,1.9262,1.9266,1299399997.0
2008-10-14 07:13:00,1.9266,1.9266,1.92575,1.9258,1492299991.0
2008-10-14 07:14:00,1.9259,1.926,1.9244,1.9249,798800007.0
2008-10-14 07:15:00,1.92435,1.92505,1.92435,1.92495,798800007.0
2008-10-14 07:16:00,1.92505,1.9251,1.9235,1.92425,819500000.0
2008-10-14 07:17:00,1.9241,1.9241,1.9233,1.9238,604600003.0
2008-10-14 07:18:00,1.92395,1.92405,1.9236,1.924,965000001.0
2008-10-14 07:19:00,1.924,1.924,1.92335,1.9237,667800004.0
2008-10-14 07:20:00,1.9236,1.9242,1.9221,1.9227,1306199998.0
2008-10-14 07:21:00,1.9227,1.92305,1.92175,1.9229,1306199998.0
2008-10-14 07:22:00,1.9223,1.9223,1.9208,1.9209,1702099999.0
2008-10-14 07:23:00,1.921,1.92355,1.921,1.9228,1702099999.0
2008-10-14 07:24:00,1.9236,1.9236,1.9208,1.9208,733099999.0
2008-10-14 07:25:00,1.9213,1.92215,1.9213,1.9221,733099999.0
2008-10-14 07:26:00,1.9217,1.9225,1.9199,1.9201,1868499998.0
2008-10-14 07:27:00,1.91995,1.923,1.91995,1.92285,1868499998.0
2008-10-14 07:28:00,1.92285,1.9235,1.9225,1.9229,1825500013.0
2008-10-14 07:29:00,1.9232,1.924,1.9221,1.9236,1665800017.0
2008-10-14 07:30:00,1.9239,1.9265,1.9232,1.9252,1665800017.0
2008-10-14 07:31:00,1.9251,1.926,1.9237,1.9257,1665800017.0
2008-10-14 07:32:00,1.9253,1.926,1.9253,1.9258,1665800017.0
2008-10-14 07:33:00,1.92575,1.9269,1.92575,1.9267,1665800017.0
2008-10-14 07:34:00,1.9259,1.9264,1.9241,1.9246,1061499997.0
2008-10-14 07:35:00,1.9242,1.925,1.9235,1.9243,1061499997.0
2008-10-14 07:36:00,1.9247,1.9253,1.92455,1.92525,1061499997.0
2008-10-14 07:37:00,1.9249,1.9253,1.9246,1.92495,966199991.0
2008-10-14 07:38:00,1.92525,1.9263,1.9248,1.9256,1569900012.0
2008-10-14 07:39:00,1.9256,1.92575,1.9256,1.9256,1252900015.0
2008-10-14 07:40:00,1.9255,1.9261,1.9255,1.9261,1723100035.0
2008-10-14 07:41:00,1.92595,1.92595,1.9256,1.9256,1723100035.0
2008-10-14 07:42:00,1.9255,1.9266,1.9255,1.9261,1630099996.0
2008-10-14 07:43:00,1.92605,1.9265,1.9259,1.92615,1630099996.0
2008-10-14 07:44:00,1.92615,1.92625,1.9248,1.9248,1912499981.0
2008-10-14 07:45:00,1.9258,1.9258,1.9244,1.9249,1894200007.0
2008-10-14 07:46:00,1.9257,1.9275,1.9245,1.9248,1894200007.0
2008-10-14 07:47:00,1.9252,1.92545,1.9251,1.9252,1894200007.0
2008-10-14 07:48:00,1.9252,1.9254,1.9252,1.9252,1593100011.0
2008-10-14 07:49:00,1.9252,1.9252,1.92445,1.925,656300013.0
2008-10-14 07:50:00,1.92515,1.9261,1.92515,1.92605,2121199990.0
2008-10-14 07:51:00,1.92595,1.92645,1.9249,1.92645,1729900005.0
2008-10-14 07:52:00,1.9264,1.9268,1.9259,1.9265,1552900011.0
2008-10-14 07:53:00,1.92635,1.9267,1.9262,1.9263,1552900011.0
2008-10-14 07:54:00,1.9263,1.9269,1.9263,1.9265,1830000013.0
2008-10-14 07:55:00,1.9265,1.9269,1.92575,1.9265,1592000009.0
2008-10-14 07:56:00,1.9258,1.9258,1.9243,1.9249,1115600006.0
2008-10-14 07:57:00,1.92505,1.92525,1.92505,1.9251,701499995.0
2008-10-14 07:58:00,1.9251,1.9254,1.9245,1.9254,613200002.0
2008-10-14 07:59:00,1.9251,1.9255,1.9231,1.9254,1767299975.0
2008-10-14 08:00:00,1.9253,1.9259,1.9237,1.9247,1767299975.0
2008-10-14 08:01:00,1.92465,1.9249,1.9245,1.9248,1767299975.0
2008-10-14 08:02:00,1.9249,1.9254,1.9245,1.9254,2032499982.0
2008-10-14 08:03:00,1.9254,1.9262,1.92525,1.926,2032499982.0
2008-10-14 08:04:00,1.9254,1.9261,1.9253,1.9255,1834300004.0
2008-10-14 08:05:00,1.9254,1.9295,1.9253,1.9276,1834300004.0
2008-10-14 08:06:00,1.9277,1.9295,1.9273,1.928,1834300004.0
2008-10-14 08:07:00,1.9284,1.9298,1.9284,1.92975,1834300004.0
2008-10-14 08:08:00,1.9298,1.9304,1.9274,1.9278,2088999995.0
2008-10-14 08:09:00,1.928,1.929,1.9272,1.9274,2088999995.0
2008-10-14 08:10:00,1.9277,1.928,1.9265,1.9274,2088999995.0
2008-10-14 08:11:00,1.9273,1.9282,1.9273,1.9282,2088999995.0
2008-10-14 08:12:00,1.928,1.9283,1.9277,1.928,2088999995.0
2008-10-14 08:13:00,1.9281,1.9286,1.9265,1.9269,2088999995.0
2008-10-14 08:14:00,1.927,1.9287,1.9269,1.9283,2088999995.0
2008-10-14 08:15:00,1.928,1.9282,1.9274,1.9275,2088999995.0
2008-10-14 08:16:00,1.9277,1.92845,1.9276,1.9276,2088999995.0
2008-10-14 08:17:00,1.9276,1.92795,1.9272,1.92775,1599800001.0
2008-10-14 08:18:00,1.92765,1.92805,1.92675,1.92675,1830799974.0
2008-10-14 08:19:00,1.9268,1.9273,1.9259,1.9263,1934399998.0
2008-10-14 08:20:00,1.9261,1.9276,1.9259,1.9272,1934399998.0
2008-10-14 08:21:00,1.9269,1.9279,1.9254,1.9259,1934399998.0
2008-10-14 08:22:00,1.926,1.928,1.926,1.9279,1934399998.0
2008-10-14 08:23:00,1.9278,1.9286,1.926,1.9262,1934399998.0
2008-10-14 08:24:00,1.9263,1.9266,1.9245,1.9249,1934399998.0
2008-10-14 08:25:00,1.9248,1.9272,1.9243,1.9267,1934399998.0
2008-10-14 08:26:00,1.9264,1.9286,1.926,1.9283,1934399998.0
2008-10-14 08:27:00,1.9281,1.9288,1.9277,1.9281,1934399998.0
2008-10-14 08:28:00,1.928,1.9285,1.9276,1.9283,1934399998.0
2008-10-14 08:29:00,1.9285,1.9287,1.9273,1.9281,1934399998.0
2008-10-14 08:30:00,1.9282,1.9284,1.9274,1.9279,1934399998.0
2008-10-14 08:31:00,1.928,1.929,1.9268,1.9287,1934399998.0
2008-10-14 08:32:00,1.9286,1.9302,1.9282,1.929,1934399998.0
2008-10-14 08:33:00,1.9283,1.9293,1.9275,1.9287,1934399998.0
2008-10-14 08:34:00,1.9286,1.9296,1.9282,1.9296,1934399998.0
2008-10-14 08:35:00,1.9295,1.9299,1.9283,1.9286,1934399998.0
2008-10-14 08:36:00,1.9285,1.9309,1.9285,1.9308,1934399998.0
2008-10-14 08:37:00,1.9307,1.9328,1.9304,1.932,1934399998.0
2008-10-14 08:38:00,1.9323,1.934,1.9322,1.9332,1934399998.0
2008-10-14 08:39:00,1.9331,1.9358,1.9331,1.935,1934399998.0
2008-10-14 08:40:00,1.9351,1.9352,1.9333,1.9338,1934399998.0
2008-10-14 08:41:00,1.9337,1.9341,1.9316,1.9316,1934399998.0
2008-10-14 08:42:00,1.9317,1.9325,1.9299,1.9319,1934399998.0
2008-10-14 08:43:00,1.9321,1.9341,1.9316,1.9337,1934399998.0
2008-10-14 08:44:00,1.9338,1.9338,1.932,1.9324,1934399998.0
2008-10-14 08:45:00,1.9325,1.9336,1.9323,1.9325,1934399998.0
2008-10-14 08:46:00,1.9321,1.9323,1.9297,1.931,1934399998.0
2008-10-14 08:47:00,1.9311,1.9317,1.9299,1.9305,1934399998.0
2008-10-14 08:48:00,1.9302,1.9325,1.93,1.9324,1934399998.0
2008-10-14 08:49:00,1.9325,1.9359,1.9322,1.935,1934399998.0
2008-10-14 08:50:00,1.9349,1.9362,1.9345,1.9359,1934399998.0
2008-10-14 08:51:00,1.9361,1.9362,1.9343,1.9361,1934399998.0
2008-10-14 08:52:00,1.9364,1.9391,1.9359,1.9385,1934399998.0
2008-10-14 08:53:00,1.9386,1.9442,1.9383,1.9432,1934399998.0
2008-10-14 08:54:00,1.9433,1.946,1.9416,1.9424,1934399998.0
2008-10-14 08:55:00,1.9425,1.9431,1.9415,1.943,1934399998.0
2008-10-14 08:56:00,1.9431,1.9441,1.9426,1.9435,1934399998.0
2008-10-14 08:57:00,1.9432,1.9437,1.9424,1.9426,1934399998.0
2008-10-14 08:58:00,1.9425,1.9426,1.9407,1.9409,1934399998.0
2008-10-14 08:59:00,1.9411,1.9415,1.9389,1.9397,1934399998.0
2008-10-14 09:00:00,1.9396,1.94,1.9377,1.939,1934399998.0
2008-10-14 09:01:00,1.9391,1.9406,1.9388,1.9401,1934399998.0
2008-10-14 09:02:00,1.94,1.9411,1.9386,1.9398,1934399998.0
2008-10-14 09:03:00,1.9399,1.941,1.9385,1.9408,1934399998.0
2008-10-14 09:04:00,1.9409,1.9414,1.9401,1.9412,1934399998.0
2008-10-14 09:05:00,1.9413,1.946,1.9412,1.944,1934399998.0
2008-10-14 09:06:00,1.9445,1.9459,1.9436,1.9443,1934399998.0
2008-10-14 09:07:00,1.9445,1.9452,1.9444,1.9447,1934399998.0
2008-10-14 09:08:00,1.945,1.9513,1.9437,1.9495,1934399998.0
2008-10-14 09:09:00,1.9494,1.9503,1.9469,1.9485,1934399998.0
2008-10-14 09:10:00,1.9484,1.9492,1.947,1.9477,1934399998.0
2008-10-14 09:11:00,1.9476,1.9483,1.9425,1.9427,1934399998.0
2008-10-14 09:12:00,1.9426,1.9454,1.9416,1.9446,1934399998.0
2008-10-14 09:13:00,1.9447,1.9455,1.9391,1.9405,1934399998.0
2008-10-14 09:14:00,1.9404,1.9425,1.9394,1.9408,1934399998.0
2008-10-14 09:15:00,1.9409,1.9421,1.9379,1.9393,1934399998.0
2008-10-14 09:16:00,1.939,1.9419,1.9389,1.9413,1934399998.0
2008-10-14 09:17:00,1.9412,1.9415,1.9407,1.9407,1934399998.0
2008-10-14 09:18:00,1.9406,1.9444,1.9405,1.9443,1934399998.0
2008-10-14 09:19:00,1.9449,1.9465,1.9434,1.9458,1934399998.0
2008-10-14 09:20:00,1.9459,1.946,1.9447,1.945,1934399998.0
2008-10-14 09:21:00,1.9449,1.946,1.9447,1.946,1934399998.0
2008-10-14 09:22:00,1.9459,1.9467,1.9447,1.9461,1934399998.0
2008-10-14 09:23:00,1.9463,1.9487,1.9461,1.9479,1934399998.0
2008-10-14 09:24:00,1.948,1.9486,1.9457,1.9462,1934399998.0
2008-10-14 09:25:00,1.9461,1.9471,1.9459,1.9459,1934399998.0
2008-10-14 09:26:00,1.946,1.946,1.9429,1.9432,1934399998.0
2008-10-14 09:27:00,1.9437,1.944,1.9417,1.9423,1934399998.0
2008-10-14 09:28:00,1.942,1.9423,1.9408,1.9408,1934399998.0
2008-10-14 09:29:00,1.9406,1.9412,1.9396,1.9399,1934399998.0
2008-10-14 09:30:00,1.9393,1.9411,1.9393,1.9405,1934399998.0
2008-10-14 09:31:00,1.9404,1.941,1.9394,1.9403,1934399998.0
2008-10-14 09:32:00,1.9402,1.9403,1.9367,1.9377,1934399998.0
2008-10-14 09:33:00,1.9376,1.9386,1.9365,1.9372,1934399998.0
2008-10-14 09:34:00,1.9373,1.9377,1.9348,1.9348,1934399998.0
2008-10-14 09:35:00,1.9352,1.9373,1.9349,1.9365,1934399998.0
2008-10-14 09:36:00,1.9364,1.9396,1.9362,1.938,1934399998.0
2008-10-14 09:37:00,1.9379,1.9383,1.9364,1.9375,1934399998.0
2008-10-14 09:38:00,1.9374,1.9376,1.9358,1.9365,1934399998.0
2008-10-14 09:39:00,1.9366,1.9379,1.9366,1.9374,1934399998.0
2008-10-14 09:40:00,1.9373,1.938,1.9367,1.9371,1934399998.0
2008-10-14 09:41:00,1.937,1.9381,1.9356,1.9366,1934399998.0
2008-10-14 09:42:00,1.9368,1.9368,1.9353,1.9362,1934399998.0
2008-10-14 09:43:00,1.936,1.9373,1.9349,1.9361,1934399998.0
2008-10-14 09:44:00,1.9363,1.9395,1.9362,1.9374,1934399998.0
2008-10-14 09:45:00,1.9375,1.9406,1.9374,1.9401,1934399998.0
2008-10-14 09:46:00,1.94,1.9411,1.94,1.9404,1934399998.0
2008-10-14 09:47:00,1.9405,1.9421,1.9402,1.942,1934399998.0
2008-10-14 09:48:00,1.9418,1.9421,1.9401,1.9415,1934399998.0
2008-10-14 09:49:00,1.9413,1.942,1.9407,1.9412,1934399998.0
2008-10-14 09:50:00,1.9413,1.9422,1.9397,1.9399,1934399998.0
2008-10-14 09:51:00,1.9398,1.9409,1.9375,1.9397,1934399998.0
2008-10-14 09:52:00,1.9396,1.9404,1.9372,1.9383,1934399998.0
2008-10-14 09:53:00,1.9381,1.9395,1.9377,1.9378,1934399998.0
2008-10-14 09:54:00,1.9376,1.9378,1.9357,1.936,1934399998.0
2008-10-14 09:55:00,1.9359,1.9372,1.9357,1.9372,1934399998.0
2008-10-14 09:56:00,1.9371,1.9371,1.9357,1.937,1934399998.0
2008-10-14 09:57:00,1.9371,1.9379,1.9367,1.9376,1934399998.0
2008-10-14 09:58:00,1.9377,1.9379,1.9368,1.937,1934399998.0
2008-10-14 09:59:00,1.9373,1.938,1.9372,1.9373,1934399998.0
2008-10-14 10:00:00,1.9374,1.9382,1.936,1.9373,1934399998.0
2008-10-14 10:01:00,1.9363,1.9371,1.9353,1.9356,1934399998.0
2008-10-14 10:02:00,1.9355,1.9361,1.9338,1.9342,1934399998.0
2008-10-14 10:03:00,1.9343,1.9345,1.9323,1.9334,1934399998.0
2008-10-14 10:04:00,1.9333,1.9336,1.9315,1.9321,1934399998.0
2008-10-14 10:05:00,1.932,1.9329,1.9318,1.9323,1934399998.0
2008-10-14 10:06:00,1.9322,1.934,1.9322,1.933,1934399998.0
2008-10-14 10:07:00,1.9329,1.9332,1.9315,1.9315,1934399998.0
2008-10-14 10:08:00,1.9314,1.9329,1.9314,1.9316,1934399998.0
2008-10-14 10:09:00,1.9315,1.9318,1.9289,1.9298,1934399998.0
2008-10-14 10:10:00,1.9297,1.9311,1.9296,1.9301,1934399998.0
2008-10-14 10:11:00,1.93,1.9305,1.9282,1.9293,1934399998.0
2008-10-14 10:12:00,1.929,1.9307,1.929,1.9296,1934399998.0
2008-10-14 10:13:00,1.9293,1.9297,1.9256,1.9263,1934399998.0
2008-10-14 10:14:00,1.9262,1.9283,1.9258,1.9277,1934399998.0
2008-10-14 10:15:00,1.9274,1.9282,1.9264,1.928,1934399998.0
2008-10-14 10:16:00,1.9282,1.9291,1.9276,1.9286,1934399998.0
2008-10-14 10:17:00,1.9287,1.9297,1.9284,1.9293,1934399998.0
2008-10-14 10:18:00,1.929,1.9295,1.927,1.927,1934399998.0
2008-10-14 10:19:00,1.9273,1.9282,1.9266,1.9271,1934399998.0
2008-10-14 10:20:00,1.9272,1.9273,1.9262,1.9263,1934399998.0
2008-10-14 10:21:00,1.9266,1.9267,1.9246,1.9263,1934399998.0
2008-10-14 10:22:00,1.9264,1.9273,1.9232,1.9234,1934399998.0
2008-10-14 10:23:00,1.9233,1.9236,1.9207,1.9212,1934399998.0
2008-10-14 10:24:00,1.9213,1.9216,1.9198,1.9204,1934399998.0
2008-10-14 10:25:00,1.9202,1.9209,1.9186,1.9192,1934399998.0
2008-10-14 10:26:00,1.9195,1.9206,1.9189,1.9206,1934399998.0
2008-10-14 10:27:00,1.9205,1.9223,1.9196,1.9215,1934399998.0
2008-10-14 10:28:00,1.9214,1.9227,1.9201,1.9224,1934399998.0
2008-10-14 10:29:00,1.9223,1.9246,1.9223,1.924,1934399998.0
2008-10-14 10:30:00,1.9239,1.9245,1.9228,1.924,1934399998.0
2008-10-14 10:31:00,1.9241,1.9254,1.9228,1.9238,1934399998.0
2008-10-14 10:32:00,1.924,1.926,1.9239,1.9256,1934399998.0
2008-10-14 10:33:00,1.9255,1.9259,1.9247,1.9249,1934399998.0
2008-10-14 10:34:00,1.9248,1.925,1.9209,1.9212,1934399998.0
2008-10-14 10:35:00,1.9213,1.9218,1.9201,1.9208,1934399998.0
2008-10-14 10:36:00,1.9212,1.9215,1.9193,1.9199,1934399998.0
2008-10-14 10:37:00,1.9198,1.9222,1.9197,1.9221,1934399998.0
2008-10-14 10:38:00,1.9224,1.9228,1.9217,1.9224,1934399998.0
2008-10-14 10:39:00,1.9225,1.9234,1.9217,1.9217,1934399998.0
2008-10-14 10:40:00,1.9216,1.9229,1.9213,1.9219,1934399998.0
2008-10-14 10:41:00,1.922,1.9227,1.9207,1.9214,1934399998.0
2008-10-14 10:42:00,1.9217,1.9239,1.9204,1.9204,1934399998.0
2008-10-14 10:43:00,1.9206,1.9224,1.9183,1.9223,1934399998.0
2008-10-14 10:44:00,1.9222,1.9225,1.9201,1.9225,1934399998.0
2008-10-14 10:45:00,1.9226,1.9247,1.9225,1.923,1934399998.0
2008-10-14 10:46:00,1.9241,1.925,1.9229,1.9243,1934399998.0
2008-10-14 10:47:00,1.9244,1.9253,1.9238,1.9243,1934399998.0
2008-10-14 10:48:00,1.9244,1.9254,1.924,1.9247,1934399998.0
2008-10-14 10:49:00,1.925,1.9252,1.9244,1.9247,1934399998.0
2008-10-14 10:50:00,1.9246,1.9254,1.9245,1.9251,1934399998.0
2008-10-14 10:51:00,1.9249,1.9259,1.9242,1.9252,1934399998.0
2008-10-14 10:52:00,1.9251,1.9265,1.9246,1.9246,1934399998.0
2008-10-14 10:53:00,1.9247,1.9254,1.9245,1.9246,1934399998.0
2008-10-14 10:54:00,1.9247,1.9258,1.9244,1.9246,1934399998.0
2008-10-14 10:55:00,1.9247,1.9256,1.9233,1.9248,1934399998.0
2008-10-14 10:56:00,1.9247,1.9257,1.9236,1.9248,1934399998.0
2008-10-14 10:57:00,1.9249,1.9264,1.9247,1.9264,1934399998.0
2008-10-14 10:58:00,1.9265,1.9265,1.9246,1.9253,1934399998.0
2008-10-14 10:59:00,1.9249,1.9251,1.9237,1.9238,1934399998.0
2008-10-14 11:00:00,1.924,1.9245,1.9225,1.923,1934399998.0
2008-10-14 11:01:00,1.9227,1.9244,1.9226,1.9239,1934399998.0
2008-10-14 11:02:00,1.924,1.9241,1.9222,1.9233,1934399998.0
2008-10-14 11:03:00,1.9232,1.9243,1.922,1.9224,1934399998.0
2008-10-14 11:04:00,1.9227,1.9243,1.9225,1.9239,1934399998.0
2008-10-14 11:05:00,1.924,1.9249,1.9233,1.9237,1934399998.0
2008-10-14 11:06:00,1.9236,1.9245,1.923,1.9235,1934399998.0
2008-10-14 11:07:00,1.9236,1.924,1.9203,1.9203,1934399998.0
2008-10-14 11:08:00,1.9202,1.9206,1.9189,1.9205,1934399998.0
2008-10-14 11:09:00,1.9204,1.9204,1.9173,1.9173,1934399998.0
2008-10-14 11:10:00,1.9162,1.9176,1.9132,1.9162,1934399998.0
2008-10-14 11:11:00,1.9163,1.9185,1.915,1.916,1934399998.0
2008-10-14 11:12:00,1.9163,1.9168,1.9143,1.9154,1934399998.0
2008-10-14 11:13:00,1.9155,1.9175,1.9144,1.9169,1934399998.0
2008-10-14 11:14:00,1.9176,1.919,1.9163,1.918,1934399998.0
2008-10-14 11:15:00,1.9181,1.9191,1.9173,1.9184,1934399998.0
2008-10-14 11:16:00,1.9182,1.9198,1.9178,1.9187,1934399998.0
2008-10-14 11:17:00,1.9193,1.9204,1.9192,1.9204,1934399998.0
2008-10-14 11:18:00,1.9203,1.9229,1.9203,1.9223,1200600000.0
2008-10-14 11:19:00,1.9224,1.9224,1.9204,1.9209,1200600000.0
2008-10-14 11:20:00,1.9207,1.9218,1.9206,1.9211,1200600000.0
2008-10-14 11:21:00,1.9213,1.9214,1.92,1.9202,1200600000.0
2008-10-14 11:22:00,1.9201,1.9215,1.9192,1.9207,1200600000.0
2008-10-14 11:23:00,1.9208,1.9212,1.9199,1.9199,1200600000.0
2008-10-14 11:24:00,1.9198,1.9204,1.9197,1.92,1200600000.0
2008-10-14 11:25:00,1.9201,1.9203,1.9195,1.9202,1200600000.0
2008-10-14 11:26:00,1.9203,1.9221,1.9196,1.9221,1200600000.0
2008-10-14 11:27:00,1.9223,1.9232,1.9208,1.9211,1200600000.0
2008-10-14 11:28:00,1.9212,1.9225,1.9212,1.9223,1200600000.0
2008-10-14 11:29:00,1.9222,1.9227,1.9216,1.9222,1200600000.0
2008-10-14 11:30:00,1.922,1.9225,1.9212,1.9224,1200600000.0
2008-10-14 11:31:00,1.9225,1.9234,1.9222,1.9227,1200600000.0
2008-10-14 11:32:00,1.9226,1.9234,1.9225,1.9233,1200600000.0
2008-10-14 11:33:00,1.9233,1.9238,1.92315,1.9233,1200600000.0
2008-10-14 11:34:00,1.9233,1.92375,1.9233,1.9235,1831200005.0
2008-10-14 11:35:00,1.9235,1.9242,1.9235,1.92405,1376600004.0
2008-10-14 11:36:00,1.9239,1.9242,1.9219,1.9234,1029799985.0
2008-10-14 11:37:00,1.9233,1.9236,1.9227,1.9233,1029799985.0
2008-10-14 11:38:00,1.9232,1.9242,1.9224,1.9239,1029799985.0
2008-10-14 11:39:00,1.924,1.9247,1.9237,1.9241,1029799985.0
2008-10-14 11:40:00,1.9239,1.9242,1.9222,1.9231,1029799985.0
2008-10-14 11:41:00,1.923,1.924,1.9226,1.9232,1029799985.0
2008-10-14 11:42:00,1.9233,1.9246,1.9227,1.9239,1029799985.0
2008-10-14 11:43:00,1.9239,1.9239,1.9238,1.9238,1029799985.0
2008-10-14 11:44:00,1.9235,1.9252,1.9234,1.9244,1909700002.0
2008-10-14 11:45:00,1.9243,1.9256,1.9243,1.9255,1909700002.0
2008-10-14 11:46:00,1.9256,1.9259,1.9246,1.9248,1909700002.0
2008-10-14 11:47:00,1.9249,1.9256,1.9232,1.9232,1909700002.0
2008-10-14 11:48:00,1.9238,1.9243,1.9198,1.9216,1909700002.0
2008-10-14 11:49:00,1.9209,1.9226,1.9186,1.9186,1909700002.0
2008-10-14 11:50:00,1.9188,1.9198,1.9183,1.9188,1909700002.0
2008-10-14 11:51:00,1.9187,1.9187,1.9163,1.9179,1909700002.0
2008-10-14 11:52:00,1.918,1.9185,1.9172,1.9182,1909700002.0
2008-10-14 11:53:00,1.9184,1.9188,1.9174,1.9182,1909700002.0
2008-10-14 11:54:00,1.9176,1.9189,1.9173,1.9182,1909700002.0
2008-10-14 11:55:00,1.9183,1.9193,1.918,1.9181,1909700002.0
2008-10-14 11:56:00,1.9187,1.9187,1.9145,1.9146,1909700002.0
2008-10-14 11:57:00,1.9148,1.9157,1.9117,1.9117,1909700002.0
2008-10-14 11:58:00,1.9115,1.9121,1.9101,1.9113,1909700002.0
2008-10-14 11:59:00,1.9114,1.9131,1.9109,1.9113,1909700002.0
2008-10-14 12:00:00,1.9109,1.9122,1.9103,1.9115,1909700002.0
2008-10-14 12:01:00,1.9114,1.9136,1.911,1.9124,1909700002.0
2008-10-14 12:02:00,1.9126,1.9139,1.9113,1.9139,1909700002.0
2008-10-14 12:03:00,1.9138,1.916,1.913,1.913,1909700002.0
2008-10-14 12:04:00,1.9129,1.9151,1.9121,1.9142,1909700002.0
2008-10-14 12:05:00,1.9141,1.9148,1.9135,1.9145,1909700002.0
2008-10-14 12:06:00,1.915,1.9153,1.9125,1.9136,1909700002.0
2008-10-14 12:07:00,1.9137,1.9143,1.9132,1.9135,1909700002.0
2008-10-14 12:08:00,1.9134,1.9135,1.9081,1.9081,1909700002.0
2008-10-14 12:09:00,1.908,1.9095,1.9078,1.9085,1909700002.0
2008-10-14 12:10:00,1.9085,1.9096,1.90835,1.90945,1909700002.0
2008-10-14 12:11:00,1.9092,1.9095,1.9091,1.9094,1823300014.0
2008-10-14 12:12:00,1.9095,1.9103,1.9093,1.9096,1823300014.0
2008-10-14 12:13:00,1.9097,1.9106,1.9094,1.9097,1823300014.0
2008-10-14 12:14:00,1.9098,1.9099,1.9084,1.9088,1823300014.0
2008-10-14 12:15:00,1.9089,1.9104,1.9089,1.9095,1823300014.0
2008-10-14 12:16:00,1.9096,1.9097,1.9075,1.9077,1823300014.0
2008-10-14 12:17:00,1.9076,1.9083,1.9073,1.9083,1823300014.0
2008-10-14 12:18:00,1.9082,1.909,1.9078,1.9089,1823300014.0
2008-10-14 12:19:00,1.9088,1.9089,1.9081,1.9081,1823300014.0
2008-10-14 12:20:00,1.908,1.9084,1.9075,1.9076,1823300014.0
2008-10-14 12:21:00,1.9077,1.9084,1.9066,1.9084,1823300014.0
2008-10-14 12:22:00,1.9083,1.9084,1.9077,1.9083,1823300014.0
2008-10-14 12:23:00,1.9082,1.9082,1.9062,1.9064,1823300014.0
2008-10-14 12:24:00,1.9063,1.9076,1.9054,1.9064,1823300014.0
2008-10-14 12:25:00,1.9065,1.9077,1.9064,1.9073,1823300014.0
2008-10-14 12:26:00,1.9074,1.9075,1.9055,1.9069,1823300014.0
2008-10-14 12:27:00,1.907,1.9071,1.9059,1.9061,1823300014.0
2008-10-14 12:28:00,1.9063,1.90705,1.90585,1.90705,1823300014.0
2008-10-14 12:29:00,1.9067,1.9073,1.9061,1.9073,1870199959.0
2008-10-14 12:30:00,1.9072,1.9077,1.9065,1.907,1870199959.0
2008-10-14 12:31:00,1.9069,1.9075,1.9065,1.907,1870199959.0
2008-10-14 12:32:00,1.9071,1.9074,1.9062,1.9063,1870199959.0
2008-10-14 12:33:00,1.9064,1.9071,1.9062,1.9065,1870199959.0
2008-10-14 12:34:00,1.9067,1.9071,1.9059,1.9065,1870199959.0
2008-10-14 12:35:00,1.9066,1.9069,1.9037,1.9037,1870199959.0
2008-10-14 12:36:00,1.9036,1.9039,1.9012,1.9028,1870199959.0
2008-10-14 12:37:00,1.9032,1.9078,1.9023,1.9062,1870199959.0
2008-10-14 12:38:00,1.9063,1.9064,1.9053,1.9053,1870199959.0
2008-10-14 12:39:00,1.9052,1.9052,1.9028,1.9028,1870199959.0
2008-10-14 12:40:00,1.9029,1.9042,1.9025,1.903,1870199959.0
2008-10-14 12:41:00,1.9029,1.903,1.9016,1.9026,1870199959.0
2008-10-14 12:42:00,1.9027,1.903,1.9,1.9003,1870199959.0
2008-10-14 12:43:00,1.9002,1.9015,1.8998,1.901,1870199959.0
2008-10-14 12:44:00,1.9009,1.9023,1.9006,1.9023,1870199959.0
2008-10-14 12:45:00,1.9024,1.9037,1.9022,1.9033,1870199959.0
2008-10-14 12:46:00,1.9034,1.9037,1.9016,1.9017,1870199959.0
2008-10-14 12:47:00,1.9019,1.9028,1.9019,1.9027,1870199959.0
2008-10-14 12:48:00,1.9028,1.9031,1.9027,1.9031,1870199959.0
2008-10-14 12:49:00,1.9031,1.90455,1.9031,1.90435,1982400012.0
2008-10-14 12:50:00,1.9043,1.905,1.9036,1.9039,1420100011.0
2008-10-14 12:51:00,1.9038,1.9053,1.9038,1.9051,1420100011.0
2008-10-14 12:52:00,1.905,1.905,1.9044,1.9045,1420100011.0
2008-10-14 12:53:00,1.9044,1.9051,1.9041,1.9047,1420100011.0
2008-10-14 12:54:00,1.9048,1.9048,1.904,1.9044,1420100011.0
2008-10-14 12:55:00,1.9043,1.9044,1.9031,1.9031,1420100011.0
2008-10-14 12:56:00,1.9032,1.9032,1.902,1.9021,1420100011.0
2008-10-14 12:57:00,1.9024,1.9025,1.9018,1.9022,1420100011.0
2008-10-14 12:58:00,1.9023,1.9024,1.8998,1.9002,1420100011.0
2008-10-14 12:59:00,1.9003,1.9007,1.8994,1.8997,1420100011.0
2008-10-14 13:00:00,1.8996,1.9006,1.8995,1.9005,1420100011.0
2008-10-14 13:01:00,1.9006,1.9016,1.9005,1.9005,1420100011.0
2008-10-14 13:02:00,1.9004,1.9014,1.9002,1.9012,1420100011.0
2008-10-14 13:03:00,1.9011,1.902,1.9004,1.9017,1420100011.0
2008-10-14 13:04:00,1.9016,1.9018,1.9005,1.9011,1420100011.0
2008-10-14 13:05:00,1.901,1.9034,1.901,1.9031,1420100011.0
2008-10-14 13:06:00,1.903,1.9063,1.9027,1.906,1420100011.0
2008-10-14 13:07:00,1.9059,1.9074,1.9058,1.9074,1420100011.0
2008-10-14 13:08:00,1.9075,1.9093,1.9074,1.9092,1420100011.0
2008-10-14 13:09:00,1.9091,1.9091,1.9071,1.9071,1420100011.0
2008-10-14 13:10:00,1.907,1.9075,1.9059,1.9064,1420100011.0
2008-10-14 13:11:00,1.9065,1.9097,1.9062,1.9097,1420100011.0
2008-10-14 13:12:00,1.9098,1.91,1.9076,1.9087,1420100011.0
2008-10-14 13:13:00,1.9088,1.9107,1.9085,1.9107,1420100011.0
2008-10-14 13:14:00,1.9109,1.9119,1.9105,1.9112,1420100011.0
2008-10-14 13:15:00,1.9113,1.9114,1.9102,1.9109,1420100011.0
2008-10-14 13:16:00,1.9108,1.9117,1.9107,1.9108,1420100011.0
2008-10-14 13:17:00,1.9109,1.9118,1.9081,1.909,1420100011.0
2008-10-14 13:18:00,1.9092,1.9096,1.9079,1.908,1420100011.0
2008-10-14 13:19:00,1.9081,1.9082,1.9057,1.9063,1420100011.0
2008-10-14 13:20:00,1.9064,1.9072,1.9054,1.9069,1420100011.0
2008-10-14 13:21:00,1.9068,1.9075,1.9063,1.9067,1420100011.0
2008-10-14 13:22:00,1.9068,1.9074,1.9063,1.9065,1420100011.0
2008-10-14 13:23:00,1.9067,1.9068,1.9049,1.9057,1420100011.0
2008-10-14 13:24:00,1.9056,1.9056,1.9047,1.9048,1420100011.0
2008-10-14 13:25:00,1.9052,1.9052,1.90355,1.9043,1420100011.0
2008-10-14 13:26:00,1.9043,1.9043,1.9014,1.9018,1931800019.0
2008-10-14 13:27:00,1.9019,1.9023,1.9015,1.9023,1931800019.0
2008-10-14 13:28:00,1.9022,1.9029,1.9022,1.9027,1931800019.0
2008-10-14 13:29:00,1.9026,1.9032,1.9022,1.9029,1931800019.0
2008-10-14 13:30:00,1.9028,1.903,1.9021,1.9024,1931800019.0
2008-10-14 13:31:00,1.9023,1.9024,1.9011,1.9017,1931800019.0
2008-10-14 13:32:00,1.9016,1.9018,1.9006,1.9008,1931800019.0
2008-10-14 13:33:00,1.9009,1.9016,1.9,1.9006,1931800019.0
2008-10-14 13:34:00,1.8995,1.90025,1.899,1.89955,1931800019.0
2008-10-14 13:35:00,1.8992,1.9005,1.8988,1.8998,1375999990.0
2008-10-14 13:36:00,1.8999,1.9008,1.8998,1.8999,1375999990.0
2008-10-14 13:37:00,1.9,1.9014,1.9,1.9013,1375999990.0
2008-10-14 13:38:00,1.9014,1.9017,1.9007,1.9014,1375999990.0
2008-10-14 13:39:00,1.9015,1.9017,1.9009,1.9015,1375999990.0
2008-10-14 13:40:00,1.9014,1.9014,1.9,1.9003,1375999990.0
2008-10-14 13:41:00,1.9002,1.9014,1.9002,1.9008,1375999990.0
2008-10-14 13:42:00,1.9009,1.9012,1.9002,1.9008,1375999990.0
2008-10-14 13:43:00,1.9009,1.9024,1.9006,1.9021,1375999990.0
2008-10-14 13:44:00,1.902,1.904,1.9015,1.9039,1375999990.0
2008-10-14 13:45:00,1.904,1.9078,1.904,1.907,1375999990.0
2008-10-14 13:46:00,1.9069,1.9076,1.9066,1.907,1375999990.0
2008-10-14 13:47:00,1.9071,1.9073,1.9066,1.9067,1375999990.0
2008-10-14 13:48:00,1.9066,1.9077,1.9058,1.9071,1375999990.0
2008-10-14 13:49:00,1.9072,1.9088,1.9062,1.9087,1375999990.0
2008-10-14 13:50:00,1.9088,1.9092,1.9062,1.9072,1375999990.0
2008-10-14 13:51:00,1.9073,1.9082,1.907,1.9077,1375999990.0
2008-10-14 13:52:00,1.9078,1.9091,1.9075,1.9091,1375999990.0
2008-10-14 13:53:00,1.9088,1.909,1.9082,1.9084,1375999990.0
2008-10-14 13:54:00,1.9083,1.9095,1.9083,1.9094,1375999990.0
2008-10-14 13:55:00,1.9093,1.9097,1.9085,1.9085,1375999990.0
2008-10-14 13:56:00,1.90855,1.90985,1.9085,1.90985,1375999990.0
2008-10-14 13:57:00,1.9095,1.9109,1.9094,1.9105,2068900002.0
2008-10-14 13:58:00,1.9106,1.9124,1.9103,1.912,2068900002.0
2008-10-14 13:59:00,1.9121,1.9122,1.9107,1.9109,2068900002.0
2008-10-14 14:00:00,1.9108,1.9121,1.9107,1.9118,2068900002.0
2008-10-14 14:01:00,1.9117,1.9133,1.9117,1.9128,2068900002.0
2008-10-14 14:02:00,1.9129,1.9153,1.9128,1.9148,2068900002.0
2008-10-14 14:03:00,1.9146,1.9171,1.9141,1.916,2068900002.0
2008-10-14 14:04:00,1.9158,1.917,1.9153,1.9158,2068900002.0
2008-10-14 14:05:00,1.9157,1.9159,1.9136,1.9146,2068900002.0
2008-10-14 14:06:00,1.9145,1.9147,1.9129,1.9131,2068900002.0
2008-10-14 14:07:00,1.9132,1.9132,1.9121,1.9123,2068900002.0
2008-10-14 14:08:00,1.9124,1.9124,1.9092,1.9097,2068900002.0
2008-10-14 14:09:00,1.9098,1.9101,1.9092,1.9097,2068900002.0
2008-10-14 14:10:00,1.9095,1.9102,1.9092,1.9099,2068900002.0
2008-10-14 14:11:00,1.91,1.9102,1.9084,1.9087,2068900002.0
2008-10-14 14:12:00,1.9089,1.909,1.9061,1.9074,2068900002.0
2008-10-14 14:13:00,1.9075,1.9082,1.906,1.9066,2068900002.0
2008-10-14 14:14:00,1.9064,1.9069,1.9051,1.9063,2068900002.0
2008-10-14 14:15:00,1.9062,1.907,1.906,1.9062,2068900002.0
2008-10-14 14:16:00,1.9063,1.9076,1.9062,1.9067,2068900002.0
2008-10-14 14:17:00,1.9068,1.9083,1.9063,1.9064,2068900002.0
2008-10-14 14:18:00,1.9062,1.9071,1.9048,1.9053,2068900002.0
2008-10-14 14:19:00,1.9054,1.9056,1.903,1.9031,2068900002.0
2008-10-14 14:20:00,1.9034,1.9036,1.9017,1.902,2068900002.0
2008-10-14 14:21:00,1.9019,1.9029,1.9015,1.9015,2068900002.0
2008-10-14 14:22:00,1.9014,1.9031,1.9011,1.9013,2068900002.0
2008-10-14 14:23:00,1.9012,1.9028,1.9009,1.9013,2068900002.0
2008-10-14 14:24:00,1.9012,1.9022,1.9008,1.9021,2068900002.0
2008-10-14 14:25:00,1.9019,1.9049,1.9019,1.9044,2068900002.0
2008-10-14 14:26:00,1.9045,1.9048,1.9025,1.9028,2068900002.0
2008-10-14 14:27:00,1.9029,1.9033,1.9025,1.9028,2068900002.0
2008-10-14 14:28:00,1.9026,1.9037,1.9025,1.9033,2068900002.0
2008-10-14 14:29:00,1.9032,1.9034,1.9028,1.9031,2068900002.0
2008-10-14 14:30:00,1.903,1.9031,1.9022,1.9022,2068900002.0
2008-10-14 14:31:00,1.9021,1.9026,1.9015,1.9018,2068900002.0
2008-10-14 14:32:00,1.9019,1.9024,1.9012,1.9024,2068900002.0
2008-10-14 14:33:00,1.9021,1.90275,1.9021,1.90245,2068900002.0
2008-10-14 14:34:00,1.9021,1.903,1.9019,1.9028,1745400005.0
2008-10-14 14:35:00,1.9032,1.9032,1.902,1.9022,1745400005.0
2008-10-14 14:36:00,1.9023,1.9026,1.9013,1.9017,1745400005.0
2008-10-14 14:37:00,1.902,1.9022,1.90105,1.9012,1745400005.0
2008-10-14 14:38:00,1.9008,1.9013,1.9006,1.9011,1699100015.0
2008-10-14 14:39:00,1.9012,1.902,1.901,1.9015,1699100015.0
2008-10-14 14:40:00,1.9016,1.9018,1.901,1.9012,1699100015.0
2008-10-14 14:41:00,1.9011,1.9021,1.901,1.9018,1699100015.0
2008-10-14 14:42:00,1.9017,1.902,1.9011,1.9018,1699100015.0
2008-10-14 14:43:00,1.9019,1.9047,1.9019,1.9042,1699100015.0
2008-10-14 14:44:00,1.9041,1.9053,1.9038,1.9046,1699100015.0
2008-10-14 14:45:00,1.9045,1.9053,1.9038,1.9041,1699100015.0
2008-10-14 14:46:00,1.9042,1.9062,1.904,1.9051,1699100015.0
2008-10-14 14:47:00,1.9053,1.9055,1.9039,1.9042,1699100015.0
2008-10-14 14:48:00,1.9044,1.9053,1.904,1.9044,1699100015.0
2008-10-14 14:49:00,1.9043,1.9054,1.9041,1.9053,1699100015.0
2008-10-14 14:50:00,1.9052,1.9069,1.905,1.9069,1699100015.0
2008-10-14 14:51:00,1.9066,1.9086,1.906,1.9086,1699100015.0
2008-10-14 14:52:00,1.9085,1.9086,1.9057,1.9062,1699100015.0
2008-10-14 14:53:00,1.9061,1.907,1.9058,1.9069,1699100015.0
2008-10-14 14:54:00,1.9072,1.9072,1.9039,1.904,1699100015.0
2008-10-14 14:55:00,1.9039,1.9045,1.9014,1.9023,1699100015.0
2008-10-14 14:56:00,1.9022,1.9022,1.9009,1.9011,1699100015.0
2008-10-14 14:57:00,1.901,1.9033,1.9003,1.9014,1699100015.0
2008-10-14 14:58:00,1.9015,1.9042,1.9012,1.9033,1699100015.0
2008-10-14 14:59:00,1.9035,1.9046,1.9035,1.9046,1699100015.0
2008-10-14 15:00:00,1.9045,1.9045,1.9028,1.9031,1699100015.0
2008-10-14 15:01:00,1.9029,1.9053,1.902,1.9049,1699100015.0
2008-10-14 15:02:00,1.905,1.9061,1.9049,1.9061,1699100015.0
2008-10-14 15:03:00,1.9059,1.9065,1.9058,1.9062,1699100015.0
2008-10-14 15:04:00,1.9061,1.9081,1.9056,1.908,1699100015.0
2008-10-14 15:05:00,1.9081,1.9087,1.9076,1.908,1699100015.0
2008-10-14 15:06:00,1.9079,1.9084,1.907,1.9083,1699100015.0
2008-10-14 15:07:00,1.9084,1.9092,1.9078,1.9082,1699100015.0
2008-10-14 15:08:00,1.908,1.9096,1.9068,1.9088,1699100015.0
2008-10-14 15:09:00,1.9091,1.9123,1.909,1.9115,1699100015.0
2008-10-14 15:10:00,1.9117,1.9129,1.9104,1.9122,1699100015.0
2008-10-14 15:11:00,1.9121,1.9121,1.9084,1.9084,1699100015.0
2008-10-14 15:12:00,1.9083,1.9087,1.9066,1.9068,1699100015.0
2008-10-14 15:13:00,1.9067,1.907,1.9048,1.9067,1699100015.0
2008-10-14 15:14:00,1.9069,1.9079,1.9063,1.9069,1699100015.0
2008-10-14 15:15:00,1.9067,1.9082,1.9064,1.9078,1699100015.0
2008-10-14 15:16:00,1.9079,1.9094,1.9078,1.9082,1699100015.0
2008-10-14 15:17:00,1.9084,1.9096,1.9083,1.9094,1699100015.0
2008-10-14 15:18:00,1.9095,1.9102,1.9094,1.9098,1699100015.0
2008-10-14 15:19:00,1.9099,1.91005,1.9099,1.91005,1699100015.0
2008-10-14 15:20:00,1.9097,1.91,1.9092,1.9095,1207300000.0
2008-10-14 15:21:00,1.9096,1.9097,1.9089,1.9097,1207300000.0
2008-10-14 15:22:00,1.9096,1.9101,1.9093,1.9098,1207300000.0
2008-10-14 15:23:00,1.9097,1.9119,1.9097,1.9119,1207300000.0
2008-10-14 15:24:00,1.912,1.9121,1.9104,1.9108,1207300000.0
2008-10-14 15:25:00,1.9109,1.9113,1.9108,1.9109,1207300000.0
2008-10-14 15:26:00,1.9111,1.9132,1.9109,1.9128,1207300000.0
2008-10-14 15:27:00,1.9129,1.9141,1.9121,1.9131,1207300000.0
2008-10-14 15:28:00,1.913,1.9132,1.9118,1.9124,1207300000.0
2008-10-14 15:29:00,1.9121,1.9124,1.9115,1.9119,1207300000.0
2008-10-14 15:30:00,1.9118,1.9127,1.9099,1.9099,1207300000.0
2008-10-14 15:31:00,1.9101,1.9102,1.9091,1.9093,1207300000.0
2008-10-14 15:32:00,1.9092,1.9093,1.9073,1.9084,1207300000.0
2008-10-14 15:33:00,1.9083,1.91,1.9065,1.91,1207300000.0
2008-10-14 15:34:00,1.9099,1.9102,1.909,1.9102,1207300000.0
2008-10-14 15:35:00,1.9103,1.9111,1.9082,1.9085,1207300000.0
2008-10-14 15:36:00,1.9084,1.9085,1.9073,1.9078,1207300000.0
2008-10-14 15:37:00,1.9075,1.9083,1.9071,1.908,1207300000.0
2008-10-14 15:38:00,1.9079,1.9079,1.9061,1.907,1207300000.0
2008-10-14 15:39:00,1.9071,1.9072,1.9065,1.9071,1207300000.0
2008-10-14 15:40:00,1.907,1.9094,1.907,1.9086,1207300000.0
2008-10-14 15:41:00,1.9087,1.9129,1.9084,1.9129,1207300000.0
2008-10-14 15:42:00,1.9127,1.9133,1.9118,1.9127,1207300000.0
2008-10-14 15:43:00,1.9129,1.91425,1.91275,1.91335,1207300000.0
2008-10-14 15:44:00,1.91335,1.915,1.91185,1.915,1082300000.0
2008-10-14 15:45:00,1.91495,1.9162,1.91315,1.9137,1174100000.0
2008-10-14 15:46:00,1.9135,1.9166,1.913,1.9166,943100000.0
2008-10-14 15:47:00,1.91695,1.9173,1.91535,1.9158,959600000.0
2008-10-14 15:48:00,1.9158,1.918,1.91565,1.9174,1323700000.0
2008-10-14 15:49:00,1.9174,1.9188,1.9168,1.91815,1397100000.0
2008-10-14 15:50:00,1.9183,1.9191,1.9171,1.9174,1923000001.0
2008-10-14 15:51:00,1.9175,1.9185,1.9169,1.9175,1923000001.0
2008-10-14 15:52:00,1.9174,1.9184,1.9173,1.9177,1923000001.0
2008-10-14 15:53:00,1.9179,1.9185,1.9175,1.9179,1923000001.0
2008-10-14 15:54:00,1.918,1.9195,1.9171,1.9192,1923000001.0
2008-10-14 15:55:00,1.9193,1.9196,1.9181,1.9183,1923000001.0
2008-10-14 15:56:00,1.9179,1.9187,1.9177,1.9182,1923000001.0
2008-10-14 15:57:00,1.9181,1.925,1.9181,1.9245,1923000001.0
2008-10-14 15:58:00,1.9244,1.9272,1.9243,1.926,1923000001.0
2008-10-14 15:59:00,1.9257,1.9275,1.9257,1.9266,1923000001.0
2008-10-14 16:00:00,1.9267,1.9296,1.9257,1.9287,1923000001.0
2008-10-14 16:01:00,1.9285,1.9296,1.9277,1.9288,1923000001.0
2008-10-14 16:02:00,1.9286,1.9304,1.9278,1.9292,1923000001.0
2008-10-14 16:03:00,1.9296,1.9308,1.9288,1.9299,1923000001.0
2008-10-14 16:04:00,1.9298,1.9299,1.9284,1.9298,1923000001.0
2008-10-14 16:05:00,1.9299,1.9308,1.9285,1.9306,1923000001.0
2008-10-14 16:06:00,1.9298,1.9321,1.9295,1.9317,1923000001.0
2008-10-14 16:07:00,1.9318,1.9318,1.9301,1.9307,1923000001.0
2008-10-14 16:08:00,1.9309,1.9352,1.9305,1.9343,1923000001.0
2008-10-14 16:09:00,1.9342,1.9361,1.9333,1.936,1923000001.0
2008-10-14 16:10:00,1.9358,1.9403,1.9352,1.9395,1923000001.0
2008-10-14 16:11:00,1.9392,1.9408,1.938,1.9385,1923000001.0
2008-10-14 16:12:00,1.9384,1.9437,1.9381,1.9437,1923000001.0
2008-10-14 16:13:00,1.9438,1.944,1.9423,1.9423,1923000001.0
2008-10-14 16:14:00,1.942,1.9432,1.9416,1.9418,1923000001.0
2008-10-14 16:15:00,1.9421,1.9447,1.9408,1.9446,1923000001.0
2008-10-14 16:16:00,1.9445,1.9466,1.9445,1.9457,1923000001.0
2008-10-14 16:17:00,1.9456,1.9481,1.9449,1.9454,1923000001.0
2008-10-14 16:18:00,1.9452,1.9456,1.9426,1.9433,1923000001.0
2008-10-14 16:19:00,1.9429,1.943,1.9409,1.9413,1923000001.0
2008-10-14 16:20:00,1.9411,1.9422,1.9408,1.9421,1923000001.0
2008-10-14 16:21:00,1.9424,1.9456,1.9424,1.9441,1923000001.0
2008-10-14 16:22:00,1.9439,1.9469,1.9429,1.9464,1923000001.0
2008-10-14 16:23:00,1.9463,1.9489,1.946,1.9485,1923000001.0
2008-10-14 16:24:00,1.9482,1.9498,1.9471,1.9483,1923000001.0
2008-10-14 16:25:00,1.9481,1.9481,1.9446,1.9469,1923000001.0
2008-10-14 16:26:00,1.9472,1.9492,1.9472,1.9484,1923000001.0
2008-10-14 16:27:00,1.9485,1.9502,1.9454,1.9472,1923000001.0
2008-10-14 16:28:00,1.9471,1.9481,1.946,1.9476,1923000001.0
2008-10-14 16:29:00,1.9475,1.9481,1.9445,1.9445,1923000001.0
2008-10-14 16:30:00,1.9446,1.9448,1.9437,1.9437,1923000001.0
2008-10-14 16:31:00,1.9436,1.944,1.9424,1.9427,1923000001.0
2008-10-14 16:32:00,1.9429,1.9433,1.9414,1.942,1923000001.0
2008-10-14 16:33:00,1.9425,1.9425,1.941,1.941,1923000001.0
2008-10-14 16:34:00,1.9408,1.9416,1.9385,1.9393,1923000001.0
2008-10-14 16:35:00,1.9394,1.9403,1.939,1.9398,1923000001.0
2008-10-14 16:36:00,1.94,1.9406,1.9388,1.9405,1923000001.0
2008-10-14 16:37:00,1.9403,1.9412,1.939,1.939,1923000001.0
2008-10-14 16:38:00,1.9391,1.9421,1.9386,1.9407,1923000001.0
2008-10-14 16:39:00,1.9408,1.9444,1.9408,1.9443,1923000001.0
2008-10-14 16:40:00,1.9444,1.9457,1.9426,1.9456,1923000001.0
2008-10-14 16:41:00,1.9458,1.9458,1.9442,1.9453,1923000001.0
2008-10-14 16:42:00,1.9455,1.9462,1.9441,1.9454,1923000001.0
2008-10-14 16:43:00,1.9453,1.9499,1.945,1.9499,1923000001.0
2008-10-14 16:44:00,1.9498,1.9521,1.9495,1.952,1923000001.0
2008-10-14 16:45:00,1.9522,1.9542,1.9506,1.9522,1923000001.0
2008-10-14 16:46:00,1.9521,1.961,1.9521,1.9609,1923000001.0
2008-10-14 16:47:00,1.9603,1.9628,1.959,1.9603,1923000001.0
2008-10-14 16:48:00,1.9602,1.9614,1.9567,1.9569,1923000001.0
2008-10-14 16:49:00,1.957,1.9582,1.9548,1.9567,1923000001.0
2008-10-14 16:50:00,1.9565,1.9571,1.9524,1.9524,1923000001.0
2008-10-14 16:51:00,1.9523,1.9566,1.9519,1.9548,1923000001.0
2008-10-14 16:52:00,1.9545,1.9558,1.9532,1.9538,1923000001.0
2008-10-14 16:53:00,1.9537,1.9541,1.9501,1.9502,1923000001.0
2008-10-14 16:54:00,1.9503,1.9508,1.9493,1.9504,1923000001.0
2008-10-14 16:55:00,1.9503,1.9522,1.9502,1.9522,1923000001.0
2008-10-14 16:56:00,1.9523,1.9527,1.9506,1.9506,1923000001.0
2008-10-14 16:57:00,1.95,1.9517,1.95,1.9505,1923000001.0
2008-10-14 16:58:00,1.9506,1.9543,1.9506,1.9543,1923000001.0
2008-10-14 16:59:00,1.9546,1.9555,1.9465,1.947,1923000001.0
2008-10-14 17:00:00,1.9473,1.9506,1.9467,1.9503,1923000001.0
2008-10-14 17:01:00,1.9505,1.9509,1.9489,1.9508,1923000001.0
2008-10-14 17:02:00,1.9507,1.952,1.9486,1.9503,1923000001.0
2008-10-14 17:03:00,1.9504,1.9509,1.9493,1.9508,1923000001.0
2008-10-14 17:04:00,1.9504,1.9517,1.9492,1.9516,1923000001.0
2008-10-14 17:05:00,1.9513,1.9529,1.9509,1.9526,1923000001.0
2008-10-14 17:06:00,1.9525,1.9526,1.9485,1.9498,1923000001.0
2008-10-14 17:07:00,1.9501,1.9521,1.9499,1.9519,1923000001.0
2008-10-14 17:08:00,1.9518,1.9527,1.9509,1.951,1923000001.0
2008-10-14 17:09:00,1.9512,1.9526,1.9512,1.9521,1923000001.0
2008-10-14 17:10:00,1.9524,1.954,1.9523,1.9526,1923000001.0
2008-10-14 17:11:00,1.9527,1.9535,1.9519,1.953,1923000001.0
2008-10-14 17:12:00,1.9532,1.9566,1.9529,1.9562,1923000001.0
2008-10-14 17:13:00,1.956,1.9566,1.9549,1.9552,1923000001.0
2008-10-14 17:14:00,1.9553,1.9559,1.955,1.9551,1923000001.0
2008-10-14 17:15:00,1.955,1.9557,1.9524,1.9537,1923000001.0
2008-10-14 17:16:00,1.9534,1.9534,1.9514,1.9518,1923000001.0
2008-10-14 17:17:00,1.9517,1.9521,1.9494,1.9499,1923000001.0
2008-10-14 17:18:00,1.95,1.9502,1.948,1.9493,1923000001.0
2008-10-14 17:19:00,1.9495,1.9517,1.9493,1.9515,1923000001.0
2008-10-14 17:20:00,1.9512,1.9536,1.951,1.9532,1923000001.0
2008-10-14 17:21:00,1.953,1.9535,1.9524,1.9534,1923000001.0
2008-10-14 17:22:00,1.9533,1.9533,1.9516,1.9523,1923000001.0
2008-10-14 17:23:00,1.9528,1.95345,1.9517,1.9523,1923000001.0
2008-10-14 17:24:00,1.9519,1.9521,1.9493,1.9493,2133100021.0
2008-10-14 17:25:00,1.9492,1.9492,1.9448,1.9451,2133100021.0
2008-10-14 17:26:00,1.9448,1.9449,1.9393,1.9402,2133100021.0
2008-10-14 17:27:00,1.9403,1.9404,1.9377,1.9381,2133100021.0
2008-10-14 17:28:00,1.9378,1.9378,1.9315,1.9328,2133100021.0
2008-10-14 17:29:00,1.9333,1.9341,1.9317,1.9339,2133100021.0
2008-10-14 17:30:00,1.9338,1.9353,1.9325,1.9345,2133100021.0
2008-10-14 17:31:00,1.9344,1.9347,1.933,1.9333,2133100021.0
2008-10-14 17:32:00,1.9335,1.9351,1.9335,1.9343,2133100021.0
2008-10-14 17:33:00,1.9342,1.9369,1.9341,1.9365,2133100021.0
2008-10-14 17:34:00,1.9364,1.9371,1.9344,1.9371,2133100021.0
2008-10-14 17:35:00,1.9369,1.9388,1.9364,1.9384,2133100021.0
2008-10-14 17:36:00,1.9386,1.9402,1.938,1.9402,2133100021.0
2008-10-14 17:37:00,1.94,1.9405,1.9395,1.9397,2133100021.0
2008-10-14 17:38:00,1.9396,1.9398,1.9373,1.9378,2133100021.0
2008-10-14 17:39:00,1.9375,1.9392,1.9373,1.9385,2133100021.0
2008-10-14 17:40:00,1.9384,1.94,1.938,1.9392,2133100021.0
2008-10-14 17:41:00,1.9387,1.9408,1.9383,1.9405,2133100021.0
2008-10-14 17:42:00,1.9404,1.9406,1.9398,1.9402,2133100021.0
2008-10-14 17:43:00,1.9403,1.9404,1.9391,1.9392,2133100021.0
2008-10-14 17:44:00,1.9391,1.9392,1.9371,1.9382,2133100021.0
2008-10-14 17:45:00,1.9383,1.9396,1.9377,1.9379,2133100021.0
2008-10-14 17:46:00,1.9375,1.9383,1.9358,1.9365,2133100021.0
2008-10-14 17:47:00,1.9364,1.9365,1.9337,1.9337,2133100021.0
2008-10-14 17:48:00,1.9336,1.9343,1.9321,1.9325,2133100021.0
2008-10-14 17:49:00,1.9326,1.9331,1.9312,1.9316,2133100021.0
2008-10-14 17:50:00,1.9315,1.9331,1.9315,1.9327,2133100021.0
2008-10-14 17:51:00,1.9328,1.9355,1.9325,1.9346,2133100021.0
2008-10-14 17:52:00,1.9345,1.9362,1.9333,1.9362,2133100021.0
2008-10-14 17:53:00,1.9361,1.9376,1.936,1.9374,2133100021.0
2008-10-14 17:54:00,1.9375,1.9389,1.9374,1.9386,2133100021.0
2008-10-14 17:55:00,1.9385,1.9394,1.938,1.9393,2133100021.0
2008-10-14 17:56:00,1.9392,1.9401,1.9392,1.9396,2133100021.0
2008-10-14 17:57:00,1.9395,1.94,1.9376,1.9386,2133100021.0
2008-10-14 17:58:00,1.9385,1.9385,1.9369,1.9379,2133100021.0
2008-10-14 17:59:00,1.9377,1.9377,1.9356,1.9363,2133100021.0
2008-10-14 18:00:00,1.9362,1.938,1.9358,1.9377,2133100021.0
2008-10-14 18:01:00,1.9376,1.9407,1.9376,1.9406,2133100021.0
2008-10-14 18:02:00,1.9405,1.9416,1.9398,1.9405,2133100021.0
2008-10-14 18:03:00,1.9404,1.9406,1.9393,1.9405,2133100021.0
2008-10-14 18:04:00,1.9406,1.9416,1.9401,1.9404,2133100021.0
2008-10-14 18:05:00,1.9405,1.9412,1.9394,1.9398,2133100021.0
2008-10-14 18:06:00,1.9399,1.9409,1.9395,1.9409,2133100021.0
2008-10-14 18:07:00,1.9408,1.9422,1.9408,1.9415,2133100021.0
2008-10-14 18:08:00,1.9416,1.9419,1.941,1.9411,2133100021.0
2008-10-14 18:09:00,1.9412,1.9416,1.9398,1.9398,2133100021.0
2008-10-14 18:10:00,1.9402,1.9417,1.9397,1.9403,2133100021.0
2008-10-14 18:11:00,1.9406,1.9406,1.9381,1.9381,2133100021.0
2008-10-14 18:12:00,1.9384,1.9385,1.9368,1.9373,1842600004.0
2008-10-14 18:13:00,1.9372,1.9387,1.9369,1.9383,1842600004.0
2008-10-14 18:14:00,1.9384,1.9423,1.9384,1.9403,1842600004.0
2008-10-14 18:15:00,1.9404,1.9411,1.9391,1.9392,1842600004.0
2008-10-14 18:16:00,1.9391,1.9396,1.9382,1.9388,1842600004.0
2008-10-14 18:17:00,1.939,1.9395,1.9382,1.939,1842600004.0
2008-10-14 18:18:00,1.9392,1.9408,1.9392,1.9407,1842600004.0
2008-10-14 18:19:00,1.9405,1.9409,1.9385,1.9387,1842600004.0
2008-10-14 18:20:00,1.9386,1.9397,1.9386,1.9396,1842600004.0
2008-10-14 18:21:00,1.9395,1.9409,1.9395,1.9401,1842600004.0
2008-10-14 18:22:00,1.94015,1.94045,1.9401,1.94035,1842600004.0
2008-10-14 18:23:00,1.9403,1.9413,1.94,1.94,2051499989.0
2008-10-14 18:24:00,1.9401,1.9412,1.9401,1.9405,2051499989.0
2008-10-14 18:25:00,1.9404,1.9404,1.9393,1.9402,2051499989.0
2008-10-14 18:26:00,1.9404,1.9447,1.94,1.9443,2051499989.0
2008-10-14 18:27:00,1.9442,1.9449,1.9433,1.9438,2051499989.0
2008-10-14 18:28:00,1.9437,1.9442,1.9423,1.9438,2051499989.0
2008-10-14 18:29:00,1.9439,1.9446,1.943,1.9445,2051499989.0
2008-10-14 18:30:00,1.9446,1.9489,1.9433,1.9481,2051499989.0
2008-10-14 18:31:00,1.9495,1.9564,1.9482,1.9543,2051499989.0
2008-10-14 18:32:00,1.9542,1.9543,1.9527,1.9528,2051499989.0
2008-10-14 18:33:00,1.9527,1.9533,1.9516,1.9524,2051499989.0
2008-10-14 18:34:00,1.9522,1.9526,1.9512,1.9512,2051499989.0
2008-10-14 18:35:00,1.9509,1.9513,1.9492,1.9496,2051499989.0
2008-10-14 18:36:00,1.9497,1.9505,1.9485,1.9499,2051499989.0
2008-10-14 18:37:00,1.95,1.9506,1.9472,1.9473,2051499989.0
2008-10-14 18:38:00,1.9472,1.9472,1.9443,1.9445,2051499989.0
2008-10-14 18:39:00,1.9444,1.9445,1.9435,1.9435,2051499989.0
2008-10-14 18:40:00,1.9428,1.94305,1.9421,1.94225,2051499989.0
2008-10-14 18:41:00,1.9417,1.9427,1.93805,1.93965,1887599990.0
2008-10-14 18:42:00,1.9398,1.9398,1.9379,1.9382,779400020.0
2008-10-14 18:43:00,1.9384,1.9385,1.9382,1.9384,779400020.0
2008-10-14 18:44:00,1.9377,1.938,1.9369,1.938,1048499989.0
2008-10-14 18:45:00,1.93835,1.93875,1.9377,1.93875,1048499989.0
2008-10-14 18:46:00,1.9387,1.9405,1.9385,1.9402,2035599988.0
2008-10-14 18:47:00,1.9404,1.9422,1.9404,1.9409,2035599988.0
2008-10-14 18:48:00,1.941,1.9414,1.9399,1.9413,828499994.0
2008-10-14 18:49:00,1.9412,1.9414,1.9403,1.9411,828499994.0
2008-10-14 18:50:00,1.9409,1.9423,1.9409,1.9421,828499994.0
2008-10-14 18:51:00,1.94255,1.9434,1.9424,1.9424,828499994.0
2008-10-14 18:52:00,1.9424,1.9429,1.9405,1.9416,1759999983.0
2008-10-14 18:53:00,1.9415,1.9419,1.9395,1.9408,1759999983.0
2008-10-14 18:54:00,1.9409,1.9423,1.9406,1.9423,1759999983.0
2008-10-14 18:55:00,1.9422,1.943,1.942,1.9425,1759999983.0
2008-10-14 18:56:00,1.94245,1.94335,1.94235,1.9425,1759999983.0
2008-10-14 18:57:00,1.9425,1.9425,1.94155,1.9421,1771899992.0
2008-10-14 18:58:00,1.942,1.9425,1.9417,1.9421,1575800003.0
2008-10-14 18:59:00,1.9422,1.9435,1.9419,1.9427,1575800003.0
2008-10-14 19:00:00,1.9428,1.9464,1.9428,1.9459,1575800003.0
2008-10-14 19:01:00,1.9458,1.9465,1.9454,1.9461,1575800003.0
2008-10-14 19:02:00,1.9463,1.9464,1.9441,1.9441,1575800003.0
2008-10-14 19:03:00,1.944,1.9445,1.943,1.943,1575800003.0
2008-10-14 19:04:00,1.9431,1.9434,1.9408,1.941,1575800003.0
2008-10-14 19:05:00,1.9408,1.9409,1.93995,1.9409,1575800003.0
2008-10-14 19:06:00,1.9408,1.9432,1.9405,1.9427,1301799993.0
2008-10-14 19:07:00,1.9428,1.9436,1.9425,1.9436,1301799993.0
2008-10-14 19:08:00,1.94355,1.94395,1.9432,1.94395,1301799993.0
2008-10-14 19:09:00,1.944,1.9442,1.94145,1.94145,822699990.0
2008-10-14 19:10:00,1.9421,1.9424,1.9414,1.9423,1548200014.0
2008-10-14 19:11:00,1.9422,1.9432,1.9422,1.9427,1548200014.0
2008-10-14 19:12:00,1.9428,1.9433,1.9417,1.9422,1548200014.0
2008-10-14 19:13:00,1.9422,1.9422,1.9408,1.94095,1548200014.0
2008-10-14 19:14:00,1.9408,1.9417,1.9398,1.9416,1866999995.0
2008-10-14 19:15:00,1.9417,1.9425,1.9412,1.9424,1866999995.0
2008-10-14 19:16:00,1.9426,1.9433,1.9419,1.94315,1866999995.0
2008-10-14 19:17:00,1.94355,1.9441,1.94295,1.9441,1881899996.0
2008-10-14 19:18:00,1.9441,1.9442,1.9423,1.9426,1123200002.0
2008-10-14 19:19:00,1.9434,1.9435,1.9421,1.9426,1123200002.0
2008-10-14 19:20:00,1.94265,1.9433,1.94225,1.9433,541200001.0
2008-10-14 19:21:00,1.9433,1.9433,1.94315,1.9433,421500010.0
2008-10-14 19:22:00,1.9433,1.9443,1.9421,1.9438,1775999995.0
2008-10-14 19:23:00,1.94395,1.9441,1.9432,1.9436,1775999995.0
2008-10-14 19:24:00,1.9436,1.9467,1.9434,1.9467,2006799998.0
2008-10-14 19:25:00,1.9465,1.9466,1.9445,1.9445,2006799998.0
2008-10-14 19:26:00,1.9446,1.9456,1.944,1.944,2006799998.0
2008-10-14 19:27:00,1.94395,1.94465,1.94385,1.9446,2006799998.0
2008-10-14 19:28:00,1.9445,1.9445,1.9432,1.9438,1621799984.0
2008-10-14 19:29:00,1.9439,1.9444,1.9419,1.9428,1621799984.0
2008-10-14 19:30:00,1.9429,1.9429,1.9418,1.9424,1621799984.0
2008-10-14 19:31:00,1.9423,1.9428,1.9412,1.9414,1621799984.0
2008-10-14 19:32:00,1.9413,1.9417,1.941,1.9417,1621799984.0
2008-10-14 19:33:00,1.94165,1.9421,1.9415,1.9417,1621799984.0
2008-10-14 19:34:00,1.9407,1.9409,1.9398,1.9402,1310199986.0
2008-10-14 19:35:00,1.9403,1.9418,1.9385,1.9385,1310199986.0
2008-10-14 19:36:00,1.9386,1.9399,1.9385,1.9399,1310199986.0
2008-10-14 19:37:00,1.94005,1.941,1.94005,1.9408,1310199986.0
2008-10-14 19:38:00,1.9405,1.942,1.9405,1.942,1571500009.0
2008-10-14 19:39:00,1.9421,1.94445,1.94185,1.94445,1571500009.0
2008-10-14 19:40:00,1.9442,1.9453,1.9441,1.9453,969699987.0
2008-10-14 19:41:00,1.9452,1.9466,1.9451,1.9464,969699987.0
2008-10-14 19:42:00,1.9463,1.9477,1.9461,1.9469,969699987.0
2008-10-14 19:43:00,1.9472,1.9472,1.94555,1.94625,969699987.0
2008-10-14 19:44:00,1.9461,1.9487,1.9461,1.9479,1374100004.0
2008-10-14 19:45:00,1.948,1.9483,1.9462,1.9465,1374100004.0
2008-10-14 19:46:00,1.9463,1.948,1.946,1.9472,1374100004.0
2008-10-14 19:47:00,1.9473,1.9475,1.9466,1.9475,1374100004.0
2008-10-14 19:48:00,1.9474,1.9485,1.947,1.9482,1374100004.0
2008-10-14 19:49:00,1.9483,1.9489,1.9482,1.9488,1374100004.0
2008-10-14 19:50:00,1.9485,1.949,1.948,1.9488,2044999988.0
2008-10-14 19:51:00,1.9489,1.95,1.9483,1.9486,2044999988.0
2008-10-14 19:52:00,1.9489,1.94955,1.9487,1.94925,2044999988.0
2008-10-14 19:53:00,1.9491,1.9503,1.9491,1.9498,1862400026.0
2008-10-14 19:54:00,1.95005,1.95025,1.9499,1.95005,1862400026.0
2008-10-14 19:55:00,1.9501,1.9519,1.95,1.9519,1153100001.0
2008-10-14 19:56:00,1.952,1.9538,1.9514,1.9537,1153100001.0
2008-10-14 19:57:00,1.9536,1.9545,1.9536,1.9544,1153100001.0
2008-10-14 19:58:00,1.95435,1.9546,1.9542,1.9542,1153100001.0
2008-10-14 19:59:00,1.9542,1.9542,1.9542,1.9542,1295999975.0
2008-10-14 20:00:00,1.9542,1.9547,1.9541,1.95465,1434199999.0
2008-10-14 20:01:00,1.9547,1.95535,1.953,1.9533,1585199992.0
2008-10-14 20:02:00,1.9541,1.9546,1.9532,1.9532,2052899983.0
2008-10-14 20:03:00,1.9533,1.9534,1.9514,1.9519,2052899983.0
2008-10-14 20:04:00,1.9521,1.9522,1.9501,1.9506,2052899983.0
2008-10-14 20:05:00,1.9507,1.95165,1.9507,1.9511,2052899983.0
2008-10-14 20:06:00,1.9511,1.9518,1.9511,1.9518,881100000.0
2008-10-14 20:07:00,1.95195,1.9527,1.95165,1.9524,1191699993.0
2008-10-14 20:08:00,1.9524,1.9534,1.952,1.9521,1884899989.0
2008-10-14 20:09:00,1.952,1.9527,1.9515,1.9523,1884899989.0
2008-10-14 20:10:00,1.9527,1.9535,1.9523,1.9528,1884899989.0
2008-10-14 20:11:00,1.9536,1.9563,1.9523,1.9556,1884899989.0
2008-10-14 20:12:00,1.9555,1.9567,1.9542,1.9548,1884899989.0
2008-10-14 20:13:00,1.9549,1.95515,1.9546,1.9547,1884899989.0
2008-10-14 20:14:00,1.9547,1.9549,1.9537,1.9541,2086699974.0
2008-10-14 20:15:00,1.9539,1.9545,1.9523,1.9523,2086699974.0
2008-10-14 20:16:00,1.9525,1.9533,1.9515,1.952,2086699974.0
2008-10-14 20:17:00,1.9519,1.9519,1.9499,1.9503,2086699974.0
2008-10-14 20:18:00,1.9504,1.9574,1.9501,1.9574,2086699974.0
2008-10-14 20:19:00,1.9573,1.9582,1.9568,1.9571,2086699974.0
2008-10-14 20:20:00,1.957,1.9579,1.956,1.9569,2086699974.0
2008-10-14 20:21:00,1.9567,1.958,1.9566,1.9575,2086699974.0
2008-10-14 20:22:00,1.9578,1.9581,1.9563,1.9578,2086699974.0
2008-10-14 20:23:00,1.9576,1.9593,1.9576,1.9592,2086699974.0
2008-10-14 20:24:00,1.9587,1.9599,1.9585,1.9591,1112399988.0
2008-10-14 20:25:00,1.959,1.9602,1.9589,1.9598,1112399988.0
2008-10-14 20:26:00,1.9599,1.9602,1.9593,1.9596,1112399988.0
2008-10-14 20:27:00,1.9597,1.9606,1.9593,1.9599,1112399988.0
2008-10-14 20:28:00,1.9598,1.9604,1.9586,1.9603,1112399988.0
2008-10-14 20:29:00,1.9605,1.9606,1.9598,1.9598,1112399988.0
2008-10-14 20:30:00,1.96,1.96,1.9585,1.9585,1393799996.0
2008-10-14 20:31:00,1.9579,1.9589,1.9579,1.9589,1881399985.0
2008-10-14 20:32:00,1.959,1.959,1.9577,1.9578,1881399985.0
2008-10-14 20:33:00,1.9577,1.9596,1.9577,1.9588,1171399995.0
2008-10-14 20:34:00,1.9594,1.9594,1.9581,1.9581,1171399995.0
2008-10-14 20:35:00,1.9581,1.9581,1.9547,1.95585,1935799999.0
2008-10-14 20:36:00,1.9559,1.95605,1.9556,1.95565,1540599994.0
2008-10-14 20:37:00,1.9557,1.95595,1.9549,1.95595,2088500005.0
2008-10-14 20:38:00,1.9558,1.9566,1.9558,1.9566,854900000.0
2008-10-14 20:39:00,1.9564,1.9566,1.956,1.956,854900000.0
2008-10-14 20:40:00,1.956,1.95615,1.95515,1.95615,1324300009.0
2008-10-14 20:41:00,1.9559,1.9559,1.9549,1.9553,2097299980.0
2008-10-14 20:42:00,1.9552,1.9574,1.9552,1.9572,2097299980.0
2008-10-14 20:43:00,1.957,1.957,1.9553,1.9556,2097299980.0
2008-10-14 20:44:00,1.9557,1.9557,1.9543,1.9556,2097299980.0
2008-10-14 20:45:00,1.9557,1.9566,1.9555,1.9563,2097299980.0
2008-10-14 20:46:00,1.9564,1.9587,1.9559,1.958,2097299980.0
2008-10-14 20:47:00,1.9579,1.9596,1.9578,1.958,2097299980.0
2008-10-14 20:48:00,1.9581,1.9588,1.9571,1.9588,2097299980.0
2008-10-14 20:49:00,1.9589,1.9602,1.957,1.9594,2097299980.0
2008-10-14 20:50:00,1.9596,1.9599,1.958,1.9583,2097299980.0
2008-10-14 20:51:00,1.95835,1.95835,1.95745,1.95745,1131600007.0
2008-10-14 20:52:00,1.9575,1.9581,1.9569,1.9579,2077600015.0
2008-10-14 20:53:00,1.958,1.9585,1.9572,1.9582,2077600015.0
2008-10-14 20:54:00,1.9584,1.9594,1.9581,1.9583,2077600015.0
2008-10-14 20:55:00,1.9582,1.9595,1.9571,1.9592,2077600015.0
2008-10-14 20:56:00,1.9593,1.9599,1.959,1.9592,2077600015.0
2008-10-14 20:57:00,1.9597,1.9608,1.9596,1.96065,2077600015.0
2008-10-14 20:58:00,1.9607,1.9607,1.9599,1.96,1669899985.0
2008-10-14 20:59:00,1.9599,1.9603,1.9585,1.9598,1669899985.0
2008-10-14 21:00:00,1.9599,1.9602,1.9586,1.9595,1669899985.0
2008-10-14 21:01:00,1.9598,1.9602,1.9585,1.9585,1669899985.0
2008-10-14 21:02:00,1.9584,1.9584,1.956,1.9574,1669899985.0
2008-10-14 21:03:00,1.9576,1.95885,1.95735,1.958,1669899985.0
2008-10-14 21:04:00,1.958,1.958,1.95655,1.9569,1674999987.0
2008-10-14 21:05:00,1.9569,1.9569,1.9552,1.95545,1786799999.0
2008-10-14 21:06:00,1.9553,1.9553,1.9527,1.9534,1514200000.0
2008-10-14 21:07:00,1.9535,1.95365,1.9526,1.9532,1514200000.0
2008-10-14 21:08:00,1.9531,1.9532,1.9506,1.9516,2025899989.0
2008-10-14 21:09:00,1.952,1.952,1.9488,1.9505,2025899989.0
2008-10-14 21:10:00,1.9504,1.9506,1.9459,1.9459,1546100003.0
2008-10-14 21:11:00,1.946,1.9484,1.946,1.9471,1546100003.0
2008-10-14 21:12:00,1.9472,1.9472,1.9441,1.9452,1546100003.0
2008-10-14 21:13:00,1.9451,1.9456,1.9447,1.9456,1546100003.0
2008-10-14 21:14:00,1.9455,1.9455,1.9432,1.9439,1546100003.0
2008-10-14 21:15:00,1.9438,1.946,1.9435,1.946,1546100003.0
2008-10-14 21:16:00,1.9461,1.9487,1.9459,1.9485,1546100003.0
2008-10-14 21:17:00,1.9484,1.9493,1.9483,1.9492,1546100003.0
2008-10-14 21:18:00,1.9492,1.9492,1.948,1.94855,1546100003.0
2008-10-14 21:19:00,1.9485,1.9505,1.9475,1.95,1866199983.0
2008-10-14 21:20:00,1.9502,1.95195,1.94865,1.9497,1866199983.0
2008-10-14 21:21:00,1.9494,1.9504,1.9489,1.9504,1435399996.0
2008-10-14 21:22:00,1.94965,1.951,1.94955,1.95015,1435399996.0
2008-10-14 21:23:00,1.95,1.9518,1.95,1.9507,1583700003.0
2008-10-14 21:24:00,1.95085,1.9519,1.95045,1.9519,1583700003.0
2008-10-14 21:25:00,1.952,1.95215,1.9514,1.9515,1528500000.0
2008-10-14 21:26:00,1.9515,1.95175,1.9491,1.94915,1695900005.0
2008-10-14 21:27:00,1.9494,1.94965,1.94845,1.94945,1992600002.0
2008-10-14 21:28:00,1.9495,1.9498,1.949,1.9498,577000007.0
2008-10-14 21:29:00,1.94965,1.94995,1.94825,1.9486,2005200000.0
2008-10-14 21:30:00,1.9484,1.9484,1.9445,1.9472,2094600009.0
2008-10-14 21:31:00,1.947,1.947,1.9419,1.9432,2094600009.0
2008-10-14 21:32:00,1.9434,1.9457,1.9434,1.9457,2094600009.0
2008-10-14 21:33:00,1.9459,1.9479,1.9459,1.9469,2094600009.0
2008-10-14 21:34:00,1.9472,1.9474,1.9457,1.9471,2094600009.0
2008-10-14 21:35:00,1.94695,1.9474,1.94645,1.947,2094600009.0
2008-10-14 21:36:00,1.94705,1.94835,1.94705,1.94805,739699995.0
2008-10-14 21:37:00,1.9484,1.9488,1.9461,1.9464,1357099993.0
2008-10-14 21:38:00,1.9461,1.9474,1.9452,1.9453,1357099993.0
2008-10-14 21:39:00,1.9456,1.9467,1.9456,1.9465,1116700002.0
2008-10-14 21:40:00,1.9474,1.9489,1.9469,1.9472,1116700002.0
2008-10-14 21:41:00,1.947,1.94725,1.9461,1.94635,1116700002.0
2008-10-14 21:42:00,1.94625,1.94625,1.945,1.9452,2023500015.0
2008-10-14 21:43:00,1.945,1.9457,1.945,1.9454,1953800010.0
2008-10-14 21:44:00,1.9454,1.94575,1.9453,1.94575,1953800010.0
2008-10-14 21:45:00,1.9458,1.94595,1.94445,1.94445,1353400018.0
2008-10-14 21:46:00,1.94455,1.9448,1.944,1.9442,1894899985.0
2008-10-14 21:47:00,1.9442,1.9449,1.9437,1.9442,1268399974.0
2008-10-14 21:48:00,1.9443,1.9456,1.9443,1.9453,1268399974.0
2008-10-14 21:49:00,1.9453,1.94565,1.9451,1.9451,1268399974.0
2008-10-14 21:50:00,1.9452,1.9456,1.945,1.9453,1360600000.0
2008-10-14 21:51:00,1.9451,1.94585,1.94495,1.9452,1360600000.0
2008-10-14 21:52:00,1.9452,1.9455,1.9445,1.9455,1021700006.0
2008-10-14 21:53:00,1.945,1.9451,1.9449,1.9451,1021700006.0
2008-10-14 21:54:00,1.9451,1.9451,1.9451,1.9451,535900002.0
2008-10-14 21:55:00,1.9451,1.94525,1.9449,1.9451,2094799994.0
2008-10-14 21:56:00,1.9451,1.9451,1.9451,1.9451,944399993.0
2008-10-14 21:57:00,1.9449,1.9451,1.9442,1.9443,1235799987.0
2008-10-14 21:58:00,1.9441,1.9447,1.9441,1.94455,755499993.0
2008-10-14 21:59:00,1.9446,1.94535,1.9446,1.945,1993499980.0
2008-10-14 22:00:00,1.9447,1.9466,1.9447,1.9462,579600002.0
2008-10-14 22:01:00,1.94625,1.9469,1.94625,1.9467,579600002.0
2008-10-14 22:02:00,1.9467,1.9471,1.9466,1.94705,1544699985.0
2008-10-14 22:03:00,1.94695,1.947,1.94635,1.94675,772700009.0
2008-10-14 22:04:00,1.9465,1.948,1.9464,1.9479,1393599999.0
2008-10-14 22:05:00,1.9472,1.94835,1.9471,1.94835,1393599999.0
2008-10-14 22:06:00,1.9487,1.9496,1.94805,1.94935,1492000007.0
2008-10-14 22:07:00,1.9493,1.9515,1.9493,1.9508,1428000009.0
2008-10-14 22:08:00,1.9506,1.9536,1.9504,1.9524,1428000009.0
2008-10-14 22:09:00,1.9522,1.95255,1.9522,1.9522,1428000009.0
2008-10-14 22:10:00,1.9522,1.95345,1.9511,1.9534,1870000003.0
2008-10-14 22:11:00,1.95345,1.95355,1.95325,1.9533,525099997.0
2008-10-14 22:12:00,1.9534,1.95415,1.9531,1.9541,1064400010.0
2008-10-14 22:13:00,1.95415,1.95415,1.95385,1.95385,211100000.0
2008-10-14 22:14:00,1.95385,1.954,1.95375,1.95385,346799999.0
2008-10-14 22:15:00,1.9533,1.9538,1.952,1.953,1331700003.0
2008-10-14 22:16:00,1.95295,1.953,1.95245,1.9529,1361600008.0
2008-10-14 22:17:00,1.953,1.95355,1.95265,1.95355,723900008.0
2008-10-14 22:18:00,1.9539,1.9574,1.9529,1.95715,1405899996.0
2008-10-14 22:19:00,1.9573,1.9573,1.95565,1.95655,1604500019.0
2008-10-14 22:20:00,1.9565,1.9565,1.9552,1.9555,1349100013.0
2008-10-14 22:21:00,1.9556,1.95715,1.95535,1.9566,1349100013.0
2008-10-14 22:22:00,1.9566,1.95685,1.95595,1.956,1064199988.0
2008-10-14 22:23:00,1.9561,1.9561,1.9557,1.9561,1338499991.0
2008-10-14 22:24:00,1.95635,1.95635,1.95615,1.95615,403199982.0
2008-10-14 22:25:00,1.95625,1.95625,1.9561,1.9561,912900009.0
2008-10-14 22:26:00,1.95645,1.95665,1.9561,1.9565,1616199990.0
2008-10-14 22:27:00,1.9567,1.9574,1.9567,1.9572,1397000009.0
2008-10-14 22:28:00,1.9571,1.9572,1.957,1.9572,1010799988.0
2008-10-14 22:29:00,1.9571,1.9571,1.95645,1.95685,1052600003.0
2008-10-14 22:30:00,1.9567,1.9575,1.9566,1.9573,1527699988.0
2008-10-14 22:31:00,1.957,1.9573,1.957,1.957,1527699988.0
2008-10-14 22:32:00,1.957,1.957,1.95565,1.95565,911399999.0
2008-10-14 22:33:00,1.9562,1.9579,1.9562,1.95755,2017400011.0
2008-10-14 22:34:00,1.95765,1.9581,1.95655,1.9573,1326599997.0
2008-10-14 22:35:00,1.9574,1.9577,1.9534,1.9534,472700000.0
2008-10-14 22:36:00,1.95385,1.95655,1.95385,1.95655,265299999.0
2008-10-14 22:37:00,1.95665,1.9571,1.95665,1.95705,1320299989.0
2008-10-14 22:38:00,1.95705,1.95705,1.9569,1.9569,410400007.0
2008-10-14 22:39:00,1.9569,1.9569,1.9546,1.9569,563899999.0
2008-10-14 22:40:00,1.95545,1.95575,1.9553,1.9553,1348500011.0
2008-10-14 22:41:00,1.9553,1.9553,1.9553,1.9553,606999998.0
2008-10-14 22:42:00,1.9553,1.9553,1.9553,1.9553,409600013.0
2008-10-14 22:43:00,1.9553,1.9553,1.95345,1.9536,829200007.0
2008-10-14 22:44:00,1.9536,1.9536,1.9532,1.9532,1001899996.0
2008-10-14 22:45:00,1.9531,1.9531,1.9486,1.95,1610100030.0
2008-10-14 22:46:00,1.9499,1.9509,1.9474,1.9478,1610100030.0
2008-10-14 22:47:00,1.9482,1.9486,1.9474,1.9475,1120999995.0
2008-10-14 22:48:00,1.9479,1.9485,1.9479,1.9481,1120999995.0
2008-10-14 22:49:00,1.94845,1.9501,1.94845,1.9501,1328800010.0
2008-10-14 22:50:00,1.9502,1.9525,1.9502,1.9522,917800002.0
2008-10-14 22:51:00,1.9521,1.95245,1.9521,1.95245,487400001.0
2008-10-14 22:52:00,1.9521,1.9532,1.952,1.952,566300001.0
2008-10-14 22:53:00,1.95345,1.9555,1.95325,1.95545,1182400008.0
2008-10-14 22:54:00,1.956,1.95795,1.9559,1.9573,1479400027.0
2008-10-14 22:55:00,1.9573,1.9573,1.9568,1.9568,1550200017.0
2008-10-14 22:56:00,1.9568,1.9568,1.9568,1.9568,939399992.0
2008-10-14 22:57:00,1.95695,1.95695,1.9567,1.9568,1619500038.0
2008-10-14 22:58:00,1.9568,1.9568,1.9566,1.9568,1749400050.0
2008-10-14 22:59:00,1.9568,1.9568,1.95415,1.95445,1674400022.0
2008-10-14 23:00:00,1.953,1.9534,1.953,1.9531,17600000.0
2008-10-14 23:01:00,1.9529,1.9531,1.9529,1.953,265100000.0
2008-10-14 23:02:00,1.95215,1.95225,1.9515,1.95165,265100000.0
2008-10-14 23:03:00,1.95155,1.953,1.9515,1.953,104300000.0
2008-10-14 23:04:00,1.953,1.953,1.953,1.953,1634099993.0
2008-10-14 23:05:00,1.953,1.9533,1.95215,1.9533,1401300002.0
2008-10-14 23:06:00,1.9534,1.9538,1.95335,1.9534,219400003.0
2008-10-14 23:07:00,1.9539,1.9539,1.952,1.952,977100006.0
2008-10-14 23:08:00,1.9518,1.9518,1.95015,1.9503,977100006.0
2008-10-14 23:09:00,1.9503,1.9515,1.9503,1.9514,528899992.0
2008-10-14 23:10:00,1.9513,1.9514,1.9513,1.9513,157600002.0
2008-10-14 23:11:00,1.9515,1.9517,1.9515,1.9516,430799998.0
2008-10-14 23:12:00,1.9516,1.9524,1.95145,1.9522,878000010.0
2008-10-14 23:13:00,1.9522,1.9522,1.9522,1.9522,365900002.0
2008-10-14 23:14:00,1.9522,1.9522,1.9522,1.9522,225400002.0
2008-10-14 23:15:00,1.9526,1.9526,1.9525,1.9525,333999996.0
2008-10-14 23:16:00,1.9522,1.95225,1.9522,1.9522,333999996.0
2008-10-14 23:17:00,1.95235,1.9528,1.9492,1.94935,1072999994.0
2008-10-14 23:18:00,1.9495,1.9504,1.9473,1.9487,568599994.0
2008-10-14 23:19:00,1.9487,1.9487,1.9472,1.94755,632700013.0
2008-10-14 23:20:00,1.9475,1.9475,1.9475,1.9475,286400002.0
2008-10-14 23:21:00,1.9475,1.9475,1.9475,1.9475,148000000.0
2008-10-14 23:22:00,1.9475,1.9475,1.9457,1.946,202800000.0
2008-10-14 23:23:00,1.946,1.9463,1.946,1.9461,193500000.0
2008-10-14 23:24:00,1.9461,1.94615,1.94305,1.94305,418800000.0
2008-10-14 23:25:00,1.9435,1.9448,1.94295,1.9444,800600005.0
2008-10-14 23:26:00,1.9444,1.9445,1.9444,1.9444,713999993.0
2008-10-14 23:27:00,1.9446,1.9449,1.9443,1.9444,716699990.0
2008-10-14 23:28:00,1.9444,1.94485,1.9444,1.94485,716699990.0
2008-10-14 23:29:00,1.94515,1.9455,1.94515,1.9455,153950002.0
2008-10-14 23:30:00,1.94565,1.946,1.94565,1.946,65600000.0
2008-10-14 23:31:00,1.94605,1.94605,1.9458,1.9458,676699991.0
2008-10-14 23:32:00,1.94595,1.94635,1.9457,1.9462,1141299986.0
2008-10-14 23:33:00,1.9462,1.9462,1.94445,1.9448,688900006.0
2008-10-14 23:34:00,1.9448,1.9448,1.9448,1.9448,296000001.0
2008-10-14 23:35:00,1.9443,1.9446,1.9443,1.9444,29500000.0
2008-10-14 23:36:00,1.9448,1.9448,1.9448,1.9448,29500000.0
2008-10-14 23:37:00,1.9448,1.94515,1.9448,1.94515,112700001.0
2008-10-14 23:38:00,1.9451,1.9451,1.9451,1.9451,346099996.0
2008-10-14 23:39:00,1.9451,1.9451,1.94295,1.94335,514299998.0
2008-10-14 23:40:00,1.9433,1.9445,1.9433,1.944,530500008.0
2008-10-14 23:41:00,1.9444,1.9444,1.9443,1.9443,787899989.0
2008-10-14 23:42:00,1.9443,1.9445,1.9443,1.9445,545799984.0
2008-10-14 23:43:00,1.9444,1.9455,1.9444,1.9455,429599999.0
2008-10-14 23:44:00,1.9455,1.9455,1.9455,1.9455,176600000.0
2008-10-14 23:45:00,1.9455,1.9455,1.9453,1.9453,129799999.0
2008-10-14 23:46:00,1.9455,1.94555,1.9455,1.9455,129799999.0
2008-10-14 23:47:00,1.9452,1.9454,1.9452,1.9454,106400002.0
2008-10-14 23:48:00,1.9453,1.9456,1.9453,1.9453,106400002.0
2008-10-14 23:49:00,1.9456,1.9456,1.9455,1.9455,106400002.0
2008-10-14 23:50:00,1.9455,1.9455,1.9455,1.9455,33200001.0
2008-10-14 23:51:00,1.94685,1.9471,1.94565,1.947,1858400015.0
2008-10-14 23:52:00,1.947,1.947,1.94555,1.94565,342800011.0
2008-10-14 23:53:00,1.94575,1.9465,1.9455,1.9462,1882300018.0
2008-10-14 23:54:00,1.94625,1.94675,1.9446,1.9446,1392100007.0
2008-10-14 23:55:00,1.945,1.9452,1.945,1.9451,440599998.0
2008-10-14 23:56:00,1.9451,1.9451,1.94295,1.9433,150100002.0
2008-10-14 23:57:00,1.94355,1.94355,1.94325,1.94355,147799999.0
2008-10-14 23:58:00,1.9436,1.9438,1.94325,1.94375,994600000.0
2008-10-14 23:59:00,1.9439,1.94425,1.9439,1.94405,450099998.0
2008-10-15 00:00:00,1.9441,1.9443,1.94365,1.9438,596699987.0
2008-10-15 00:01:00,1.9438,1.9438,1.9417,1.9419,342800007.0
2008-10-15 00:02:00,1.9419,1.94195,1.9419,1.9419,238400000.0
2008-10-15 00:03:00,1.9419,1.9419,1.93995,1.9404,1621900008.0
2008-10-15 00:04:00,1.94065,1.94105,1.9402,1.9402,527099990.0
2008-10-15 00:05:00,1.9403,1.94065,1.9403,1.94065,381800004.0
2008-10-15 00:06:00,1.94075,1.94105,1.9407,1.9408,356100003.0
2008-10-15 00:07:00,1.9408,1.9408,1.9382,1.9399,1065999984.0
2008-10-15 00:08:00,1.93995,1.9408,1.9399,1.9408,1063700007.0
2008-10-15 00:09:00,1.9409,1.9411,1.9406,1.9406,686600014.0
2008-10-15 00:10:00,1.94065,1.9414,1.9406,1.9414,884899983.0
2008-10-15 00:11:00,1.9419,1.9419,1.9411,1.9412,519300004.0
2008-10-15 00:12:00,1.9415,1.9435,1.9415,1.9435,519300004.0
2008-10-15 00:13:00,1.9428,1.94445,1.9428,1.94405,1623600012.0
2008-10-15 00:14:00,1.94415,1.94415,1.9424,1.9426,1223700012.0
2008-10-15 00:15:00,1.9426,1.9435,1.9426,1.9435,469400002.0
2008-10-15 00:16:00,1.94365,1.9439,1.9435,1.9439,347299996.0
2008-10-15 00:17:00,1.9439,1.94475,1.9438,1.9446,876899992.0
2008-10-15 00:18:00,1.9447,1.9447,1.94445,1.9446,940700007.0
2008-10-15 00:19:00,1.9446,1.9452,1.9446,1.9452,627099996.0
2008-10-15 00:20:00,1.9452,1.9452,1.94235,1.94255,212000005.0
2008-10-15 00:21:00,1.9428,1.94295,1.9428,1.9429,42600000.0
2008-10-15 00:22:00,1.94285,1.94285,1.94245,1.9426,164500000.0
2008-10-15 00:23:00,1.9426,1.944,1.9426,1.94385,348199999.0
2008-10-15 00:24:00,1.94385,1.94385,1.9436,1.9437,993900007.0
2008-10-15 00:25:00,1.94385,1.9444,1.94385,1.9444,478199993.0
2008-10-15 00:26:00,1.9444,1.9444,1.94315,1.94385,461699998.0
2008-10-15 00:27:00,1.9438,1.9438,1.9393,1.9412,1334599981.0
2008-10-15 00:28:00,1.9413,1.9413,1.94055,1.9409,1459900014.0
2008-10-15 00:29:00,1.9409,1.9414,1.9408,1.94115,1688100003.0
2008-10-15 00:30:00,1.9411,1.9412,1.941,1.941,1197099981.0
2008-10-15 00:31:00,1.941,1.941,1.941,1.941,37299999.0
2008-10-15 00:32:00,1.941,1.941,1.941,1.941,186499995.0
2008-10-15 00:33:00,1.941,1.941,1.941,1.941,37299999.0
2008-10-15 00:34:00,1.941,1.941,1.941,1.941,559499985.0
2008-10-15 00:35:00,1.941,1.941,1.941,1.941,74599998.0
2008-10-15 00:36:00,1.94105,1.94105,1.941,1.941,261399997.0
2008-10-15 00:37:00,1.941,1.941,1.941,1.941,186999995.0
2008-10-15 00:38:00,1.94125,1.94125,1.94125,1.94125,74400002.0
2008-10-15 00:39:00,1.94145,1.94255,1.94095,1.94175,1453300012.0
2008-10-15 00:40:00,1.94195,1.9424,1.9419,1.9424,336699995.0
2008-10-15 00:41:00,1.9424,1.94265,1.94215,1.9423,417000000.0
2008-10-15 00:42:00,1.9427,1.94315,1.94215,1.94315,1049700000.0
2008-10-15 00:43:00,1.9433,1.9441,1.9433,1.9437,712299998.0
2008-10-15 00:44:00,1.94055,1.94325,1.9403,1.94325,1480899987.0
2008-10-15 00:45:00,1.94365,1.94435,1.94365,1.9438,1700699988.0
2008-10-15 00:46:00,1.94415,1.94575,1.9441,1.9441,752099994.0
2008-10-15 00:47:00,1.9446,1.945,1.94435,1.9446,1105499992.0
2008-10-15 00:48:00,1.9448,1.94525,1.94465,1.9448,555400005.0
2008-10-15 00:49:00,1.9448,1.9448,1.9448,1.9448,250599998.0
2008-10-15 00:50:00,1.9448,1.9448,1.9417,1.9422,637899990.0
2008-10-15 00:51:00,1.94245,1.9428,1.94185,1.9425,928899992.0
2008-10-15 00:52:00,1.9425,1.94315,1.9421,1.9423,226799999.0
2008-10-15 00:53:00,1.9423,1.9423,1.9408,1.9412,652699994.0
2008-10-15 00:54:00,1.9412,1.94165,1.9398,1.9398,574200010.0
2008-10-15 00:55:00,1.93995,1.94,1.9398,1.9398,560899994.0
2008-10-15 00:56:00,1.9398,1.9401,1.9398,1.9401,409699996.0
2008-10-15 00:57:00,1.94015,1.9403,1.93975,1.93975,611600010.0
2008-10-15 00:58:00,1.93965,1.94135,1.93965,1.9412,1064399997.0
2008-10-15 00:59:00,1.9412,1.94125,1.9412,1.9412,196800002.0
2008-10-15 01:00:00,1.9412,1.9421,1.94035,1.9404,1026200011.0
2008-10-15 01:01:00,1.9405,1.94085,1.9404,1.9405,385199996.0
2008-10-15 01:02:00,1.9405,1.9405,1.93725,1.93825,614199990.0
2008-10-15 01:03:00,1.9378,1.94045,1.93775,1.9403,1635099979.0
2008-10-15 01:04:00,1.9405,1.9406,1.9398,1.9402,1263799996.0
2008-10-15 01:05:00,1.9402,1.9412,1.9401,1.9404,2105299984.0
2008-10-15 01:06:00,1.9408,1.9423,1.9397,1.9404,1215499990.0
2008-10-15 01:07:00,1.9403,1.9412,1.9402,1.941,1215499990.0
2008-10-15 01:08:00,1.9412,1.9421,1.9403,1.9418,1217699992.0
2008-10-15 01:09:00,1.94165,1.9429,1.94125,1.9428,1217699992.0
2008-10-15 01:10:00,1.9427,1.94305,1.9427,1.9427,464800002.0
2008-10-15 01:11:00,1.9427,1.9438,1.9427,1.9437,1618599992.0
2008-10-15 01:12:00,1.9437,1.94455,1.9437,1.9439,602400005.0
2008-10-15 01:13:00,1.9439,1.9439,1.9435,1.9439,165200000.0
2008-10-15 01:14:00,1.9439,1.9439,1.94205,1.9422,1869199986.0
2008-10-15 01:15:00,1.9422,1.9423,1.9422,1.9422,1119399978.0
2008-10-15 01:16:00,1.9422,1.9425,1.9422,1.9422,741899999.0
2008-10-15 01:17:00,1.9422,1.9422,1.9422,1.9422,424500000.0
2008-10-15 01:18:00,1.94225,1.94225,1.9422,1.9422,113199999.0
2008-10-15 01:19:00,1.9423,1.9441,1.94215,1.94395,1945899984.0
2008-10-15 01:20:00,1.9444,1.9444,1.9424,1.94345,1794599997.0
2008-10-15 01:21:00,1.9443,1.9478,1.9438,1.9473,1313700011.0
2008-10-15 01:22:00,1.94665,1.947,1.94665,1.9469,1313700011.0
2008-10-15 01:23:00,1.9469,1.9474,1.9454,1.9456,1350899993.0
2008-10-15 01:24:00,1.94575,1.9472,1.94575,1.9468,902000004.0
2008-10-15 01:25:00,1.9471,1.9478,1.9466,1.9473,1808000020.0
2008-10-15 01:26:00,1.9473,1.9478,1.94725,1.94725,1554199997.0
2008-10-15 01:27:00,1.94725,1.9479,1.94655,1.9475,801000000.0
2008-10-15 01:28:00,1.9475,1.9487,1.94735,1.9487,909599999.0
2008-10-15 01:29:00,1.9487,1.949,1.948,1.9484,1544600009.0
2008-10-15 01:30:00,1.9486,1.9486,1.9451,1.9459,1544600009.0
2008-10-15 01:31:00,1.9456,1.94775,1.9456,1.94685,1448199995.0
2008-10-15 01:32:00,1.9466,1.948,1.9462,1.9478,1073399990.0
2008-10-15 01:33:00,1.9471,1.94765,1.94635,1.9472,1073399990.0
2008-10-15 01:34:00,1.9473,1.94775,1.94695,1.9475,806299992.0
2008-10-15 01:35:00,1.94735,1.9479,1.9473,1.9477,898499998.0
2008-10-15 01:36:00,1.9477,1.9477,1.9477,1.9477,750300006.0
2008-10-15 01:37:00,1.9477,1.94805,1.9477,1.94805,343700001.0
2008-10-15 01:38:00,1.9481,1.9497,1.9478,1.9491,1406799997.0
2008-10-15 01:39:00,1.9491,1.9491,1.9473,1.9474,934899997.0
2008-10-15 01:40:00,1.9474,1.9477,1.9474,1.94765,560299994.0
2008-10-15 01:41:00,1.9475,1.9488,1.9475,1.9485,1291599974.0
2008-10-15 01:42:00,1.9485,1.9485,1.9469,1.9476,1506699987.0
2008-10-15 01:43:00,1.9479,1.9492,1.9479,1.9485,827600005.0
2008-10-15 01:44:00,1.94815,1.949,1.94805,1.9489,827600005.0
2008-10-15 01:45:00,1.94885,1.94895,1.94875,1.9489,294699999.0
2008-10-15 01:46:00,1.9489,1.9516,1.94835,1.95015,1244800025.0
2008-10-15 01:47:00,1.9514,1.9523,1.949,1.9491,1606299995.0
2008-10-15 01:48:00,1.94915,1.95015,1.94915,1.9499,1606299995.0
2008-10-15 01:49:00,1.95005,1.9501,1.94855,1.949,783300006.0
2008-10-15 01:50:00,1.94915,1.95105,1.949,1.95025,1443099986.0
2008-10-15 01:51:00,1.95025,1.9522,1.94965,1.9519,1472500008.0
2008-10-15 01:52:00,1.9519,1.952,1.9506,1.9509,690300012.0
2008-10-15 01:53:00,1.95105,1.95115,1.9508,1.9508,750699999.0
2008-10-15 01:54:00,1.9508,1.9508,1.9495,1.95,1402500004.0
2008-10-15 01:55:00,1.95005,1.95005,1.9498,1.9498,1142500017.0
2008-10-15 01:56:00,1.9498,1.95125,1.9498,1.9508,1191400002.0
2008-10-15 01:57:00,1.9512,1.9534,1.9505,1.953,1447399993.0
2008-10-15 01:58:00,1.9527,1.9535,1.95255,1.9533,1447399993.0
2008-10-15 01:59:00,1.9533,1.9533,1.9521,1.9522,984699986.0
2008-10-15 02:00:00,1.9516,1.9562,1.9508,1.956,1741900003.0
2008-10-15 02:01:00,1.9562,1.9562,1.9534,1.9553,1741900003.0
2008-10-15 02:02:00,1.9555,1.9565,1.9536,1.9536,1741900003.0
2008-10-15 02:03:00,1.954,1.9545,1.9533,1.9534,1741900003.0
2008-10-15 02:04:00,1.9538,1.9547,1.9534,1.9536,1305099988.0
2008-10-15 02:05:00,1.9534,1.9546,1.9532,1.9539,1305099988.0
2008-10-15 02:06:00,1.9538,1.9553,1.9533,1.955,1305099988.0
2008-10-15 02:07:00,1.9549,1.95615,1.9548,1.9555,1305099988.0
2008-10-15 02:08:00,1.95665,1.95825,1.9553,1.9576,1819500001.0
2008-10-15 02:09:00,1.9576,1.96105,1.9576,1.96015,1867899999.0
2008-10-15 02:10:00,1.9616,1.9686,1.9614,1.9664,801799993.0
2008-10-15 02:11:00,1.9666,1.96705,1.96265,1.96265,801799993.0
2008-10-15 02:12:00,1.9628,1.9657,1.9628,1.96475,1891099979.0
2008-10-15 02:13:00,1.9637,1.96435,1.96265,1.96355,1531399990.0
2008-10-15 02:14:00,1.9637,1.9637,1.95775,1.95865,2024299989.0
2008-10-15 02:15:00,1.9585,1.9587,1.9539,1.9555,1429799999.0
2008-10-15 02:16:00,1.9554,1.9554,1.9534,1.9539,1429799999.0
2008-10-15 02:17:00,1.954,1.9567,1.9539,1.9547,1429799999.0
2008-10-15 02:18:00,1.9544,1.9549,1.9544,1.9549,1429799999.0
2008-10-15 02:19:00,1.9549,1.9558,1.9548,1.9555,1468699990.0
2008-10-15 02:20:00,1.9555,1.9559,1.9547,1.955,2130400012.0
2008-10-15 02:21:00,1.9555,1.9555,1.95275,1.9528,2130400012.0
2008-10-15 02:22:00,1.95305,1.955,1.9527,1.9548,2128700012.0
2008-10-15 02:23:00,1.9548,1.95605,1.95465,1.95575,1117599995.0
2008-10-15 02:24:00,1.9558,1.9592,1.9558,1.9587,1914999999.0
2008-10-15 02:25:00,1.9587,1.9587,1.9587,1.9587,629899996.0
2008-10-15 02:26:00,1.9587,1.9587,1.95755,1.958,1307599997.0
2008-10-15 02:27:00,1.9578,1.9582,1.9578,1.9581,1060899992.0
2008-10-15 02:28:00,1.9581,1.9584,1.9568,1.9583,1023100015.0
2008-10-15 02:29:00,1.9581,1.95845,1.9579,1.9579,1023100015.0
2008-10-15 02:30:00,1.9581,1.9599,1.9578,1.9593,2016099991.0
2008-10-15 02:31:00,1.95965,1.9619,1.95885,1.9615,2016099991.0
2008-10-15 02:32:00,1.9614,1.9628,1.9606,1.9617,1332799995.0
2008-10-15 02:33:00,1.9621,1.96285,1.9621,1.9625,1332799995.0
2008-10-15 02:34:00,1.9629,1.96715,1.9629,1.9666,1502500011.0
2008-10-15 02:35:00,1.9665,1.9671,1.9638,1.9651,168600004.0
2008-10-15 02:36:00,1.9652,1.9653,1.9626,1.9633,168600004.0
2008-10-15 02:37:00,1.9629,1.964,1.9623,1.9631,168600004.0
2008-10-15 02:38:00,1.9635,1.9635,1.9635,1.9635,168600004.0
2008-10-15 02:39:00,1.9635,1.9635,1.96265,1.963,2069900015.0
2008-10-15 02:40:00,1.9629,1.96475,1.9625,1.96475,1787599979.0
2008-10-15 02:41:00,1.9651,1.9674,1.9645,1.9674,1146700000.0
2008-10-15 02:42:00,1.9677,1.9698,1.9671,1.9689,1146700000.0
2008-10-15 02:43:00,1.9686,1.96935,1.96695,1.96785,1146700000.0
2008-10-15 02:44:00,1.9677,1.96865,1.96565,1.9662,1506099992.0
2008-10-15 02:45:00,1.9661,1.9665,1.9637,1.9637,1302000014.0
2008-10-15 02:46:00,1.96385,1.96385,1.96,1.96055,1914700007.0
2008-10-15 02:47:00,1.96025,1.96045,1.9587,1.96045,1390299999.0
2008-10-15 02:48:00,1.9608,1.96255,1.9605,1.96215,1553799997.0
2008-10-15 02:49:00,1.96155,1.9637,1.96155,1.9637,1385399993.0
2008-10-15 02:50:00,1.9637,1.9641,1.9636,1.9638,680200002.0
2008-10-15 02:51:00,1.96365,1.96385,1.9635,1.9636,840299993.0
2008-10-15 02:52:00,1.9636,1.96395,1.9636,1.9638,856800011.0
2008-10-15 02:53:00,1.9638,1.9638,1.9638,1.9638,558900013.0
2008-10-15 02:54:00,1.9631,1.9658,1.9626,1.9647,1594199997.0
2008-10-15 02:55:00,1.9649,1.9649,1.9636,1.9639,1594199997.0
2008-10-15 02:56:00,1.9642,1.96525,1.9641,1.96415,1594199997.0
2008-10-15 02:57:00,1.9651,1.9663,1.9651,1.9654,1780899993.0
2008-10-15 02:58:00,1.9653,1.96675,1.9651,1.9662,1780899993.0
2008-10-15 02:59:00,1.9662,1.968,1.9662,1.9663,1936300006.0
2008-10-15 03:00:00,1.9666,1.96685,1.9656,1.96565,1936300006.0
2008-10-15 03:01:00,1.9659,1.967,1.9658,1.9669,1243200001.0
2008-10-15 03:02:00,1.9669,1.9669,1.9636,1.9636,1076100005.0
2008-10-15 03:03:00,1.964,1.9654,1.9639,1.9654,1581800010.0
2008-10-15 03:04:00,1.96555,1.96585,1.9654,1.9658,634199996.0
2008-10-15 03:05:00,1.9658,1.9658,1.9645,1.9646,649900001.0
2008-10-15 03:06:00,1.9645,1.9645,1.9623,1.9625,655700002.0
2008-10-15 03:07:00,1.9625,1.963,1.96195,1.9629,705900000.0
2008-10-15 03:08:00,1.9629,1.96355,1.9629,1.9632,650000009.0
2008-10-15 03:09:00,1.9632,1.9632,1.9632,1.9632,36200001.0
2008-10-15 03:10:00,1.96375,1.96445,1.96345,1.9639,1009999996.0
2008-10-15 03:11:00,1.9641,1.96425,1.9639,1.96405,939299996.0
2008-10-15 03:12:00,1.964,1.9642,1.96235,1.9631,923900001.0
2008-10-15 03:13:00,1.9636,1.9658,1.9634,1.9649,2065899996.0
2008-10-15 03:14:00,1.9648,1.9661,1.9626,1.9659,2065899996.0
2008-10-15 03:15:00,1.966,1.9667,1.9644,1.9645,2065899996.0
2008-10-15 03:16:00,1.965,1.96615,1.9638,1.9656,2065899996.0
2008-10-15 03:17:00,1.9658,1.9699,1.9652,1.9694,260700001.0
2008-10-15 03:18:00,1.9695,1.9695,1.9665,1.9674,260700001.0
2008-10-15 03:19:00,1.9678,1.9678,1.9678,1.9678,260700001.0
2008-10-15 03:20:00,1.9684,1.97025,1.9681,1.9701,1127800002.0
2008-10-15 03:21:00,1.9701,1.9701,1.9687,1.9689,824000004.0
2008-10-15 03:22:00,1.9687,1.9687,1.9666,1.967,2064299999.0
2008-10-15 03:23:00,1.9669,1.9669,1.9645,1.966,1174699992.0
2008-10-15 03:24:00,1.966,1.966,1.9641,1.9643,1174699992.0
2008-10-15 03:25:00,1.96445,1.96495,1.9622,1.96245,632100004.0
2008-10-15 03:26:00,1.96295,1.9631,1.96085,1.9629,2131599990.0
2008-10-15 03:27:00,1.963,1.96305,1.96205,1.9629,1381500021.0
2008-10-15 03:28:00,1.96305,1.96335,1.9629,1.9632,438800004.0
2008-10-15 03:29:00,1.9635,1.9635,1.9617,1.9618,1951799988.0
2008-10-15 03:30:00,1.96125,1.96125,1.9581,1.9581,1951799988.0
2008-10-15 03:31:00,1.95785,1.96005,1.95785,1.96,1524299999.0
2008-10-15 03:32:00,1.96005,1.96005,1.95825,1.95865,1252999999.0
2008-10-15 03:33:00,1.9585,1.9592,1.9578,1.9589,838700001.0
2008-10-15 03:34:00,1.9589,1.9593,1.95875,1.9592,493900001.0
2008-10-15 03:35:00,1.95875,1.95925,1.95875,1.9591,515099992.0
2008-10-15 03:36:00,1.9591,1.9591,1.9589,1.9589,482199995.0
2008-10-15 03:37:00,1.9589,1.9589,1.9589,1.9589,92899997.0
2008-10-15 03:38:00,1.95915,1.95985,1.95895,1.9596,364700000.0
2008-10-15 03:39:00,1.95965,1.96235,1.9596,1.9623,1985199999.0
2008-10-15 03:40:00,1.9626,1.9632,1.9605,1.9618,1265100002.0
2008-10-15 03:41:00,1.96155,1.9622,1.9614,1.9617,1265100002.0
2008-10-15 03:42:00,1.96185,1.96265,1.96165,1.9621,1536100004.0
2008-10-15 03:43:00,1.9621,1.9621,1.9596,1.96005,1301100010.0
2008-10-15 03:44:00,1.9602,1.96115,1.95835,1.9588,874400000.0
2008-10-15 03:45:00,1.959,1.9593,1.95815,1.9585,1638800005.0
2008-10-15 03:46:00,1.9585,1.96045,1.9585,1.9589,2106299977.0
2008-10-15 03:47:00,1.9593,1.9606,1.9588,1.9604,1865299994.0
2008-10-15 03:48:00,1.9605,1.9612,1.9601,1.9608,1865299994.0
2008-10-15 03:49:00,1.9607,1.9634,1.9606,1.9634,1865299994.0
2008-10-15 03:50:00,1.9634,1.9648,1.9627,1.9644,1817600016.0
2008-10-15 03:51:00,1.9641,1.9641,1.9629,1.9631,1817600016.0
2008-10-15 03:52:00,1.96305,1.9633,1.96165,1.9618,844099998.0
2008-10-15 03:53:00,1.9618,1.96215,1.96145,1.9621,873800005.0
2008-10-15 03:54:00,1.96215,1.96215,1.9616,1.9617,1394800003.0
2008-10-15 03:55:00,1.9617,1.9617,1.96015,1.9603,705600004.0
2008-10-15 03:56:00,1.9603,1.96045,1.9603,1.9603,663500010.0
2008-10-15 03:57:00,1.9603,1.9609,1.9603,1.9605,549500000.0
2008-10-15 03:58:00,1.9606,1.96145,1.9606,1.961,1207399996.0
2008-10-15 03:59:00,1.961,1.961,1.9579,1.9583,1767299998.0
2008-10-15 04:00:00,1.9584,1.9584,1.9563,1.9568,2065200014.0
2008-10-15 04:01:00,1.9568,1.9576,1.9546,1.9546,1386599999.0
2008-10-15 04:02:00,1.95475,1.9559,1.95465,1.9559,1885600003.0
2008-10-15 04:03:00,1.956,1.9561,1.9544,1.9546,1443499986.0
2008-10-15 04:04:00,1.95465,1.9565,1.95465,1.95635,1444600010.0
2008-10-15 04:05:00,1.9562,1.9583,1.956,1.9576,1656699997.0
2008-10-15 04:06:00,1.95795,1.96,1.95795,1.96,1656699997.0
2008-10-15 04:07:00,1.95985,1.9599,1.9597,1.9597,1367100002.0
2008-10-15 04:08:00,1.9597,1.96075,1.95965,1.9599,1396299998.0
2008-10-15 04:09:00,1.9599,1.9604,1.9598,1.96,1534600002.0
2008-10-15 04:10:00,1.95995,1.96005,1.9592,1.9592,1051100000.0
2008-10-15 04:11:00,1.9593,1.9604,1.9593,1.9599,836200001.0
2008-10-15 04:12:00,1.96025,1.9605,1.9599,1.9599,481700005.0
2008-10-15 04:13:00,1.9602,1.9602,1.9598,1.96,466000005.0
2008-10-15 04:14:00,1.96,1.96,1.95705,1.95775,905400003.0
2008-10-15 04:15:00,1.95735,1.95855,1.95735,1.95855,1003800000.0
2008-10-15 04:16:00,1.9591,1.96,1.95835,1.95985,957000009.0
2008-10-15 04:17:00,1.9602,1.96055,1.95965,1.9604,2077699990.0
2008-10-15 04:18:00,1.9601,1.9613,1.9599,1.96065,1528699992.0
2008-10-15 04:19:00,1.96105,1.96175,1.9608,1.96155,1499000000.0
2008-10-15 04:20:00,1.96145,1.96235,1.96085,1.9615,1806600001.0
2008-10-15 04:21:00,1.9613,1.96195,1.9612,1.9617,1376799993.0
2008-10-15 04:22:00,1.96175,1.9624,1.9617,1.962,764899998.0
2008-10-15 04:23:00,1.962,1.96275,1.9617,1.96195,943600007.0
2008-10-15 04:24:00,1.96195,1.96195,1.9617,1.9617,759800003.0
2008-10-15 04:25:00,1.9617,1.9617,1.95985,1.9608,1030200012.0
2008-10-15 04:26:00,1.9607,1.9619,1.9601,1.9617,1745500009.0
2008-10-15 04:27:00,1.9613,1.96175,1.95985,1.9604,1745500009.0
2008-10-15 04:28:00,1.9604,1.9608,1.9604,1.9607,657100004.0
2008-10-15 04:29:00,1.9608,1.96205,1.9608,1.96205,1131400009.0
2008-10-15 04:30:00,1.96235,1.9626,1.9617,1.9618,368000005.0
2008-10-15 04:31:00,1.9616,1.9619,1.9613,1.9619,1164800001.0
2008-10-15 04:32:00,1.9618,1.9619,1.9605,1.9606,1021600012.0
2008-10-15 04:33:00,1.9605,1.9616,1.9605,1.961,1249399986.0
2008-10-15 04:34:00,1.9606,1.96085,1.9606,1.9607,989400018.0
2008-10-15 04:35:00,1.9607,1.9607,1.9601,1.9604,1004800005.0
2008-10-15 04:36:00,1.9604,1.96125,1.9604,1.96075,1752499996.0
2008-10-15 04:37:00,1.96085,1.96155,1.96085,1.9614,587200008.0
2008-10-15 04:38:00,1.9614,1.96185,1.9614,1.9614,2025500000.0
2008-10-15 04:39:00,1.9615,1.9615,1.9606,1.9606,1156299997.0
2008-10-15 04:40:00,1.9606,1.9608,1.9606,1.9606,627799998.0
2008-10-15 04:41:00,1.9606,1.9608,1.95975,1.9599,466100002.0
2008-10-15 04:42:00,1.9597,1.95975,1.9597,1.9597,1013599993.0
2008-10-15 04:43:00,1.9597,1.9597,1.95875,1.95935,733300009.0
2008-10-15 04:44:00,1.95945,1.9596,1.9594,1.9596,485600000.0
2008-10-15 04:45:00,1.95955,1.95985,1.95955,1.9597,253199998.0
2008-10-15 04:46:00,1.9591,1.9593,1.9574,1.9575,1936200007.0
2008-10-15 04:47:00,1.9559,1.95755,1.9559,1.9563,1936200007.0
2008-10-15 04:48:00,1.9563,1.95715,1.9561,1.9561,767700003.0
2008-10-15 04:49:00,1.9561,1.9561,1.95445,1.95495,1912900006.0
2008-10-15 04:50:00,1.9552,1.95605,1.9546,1.95475,1408999998.0
2008-10-15 04:51:00,1.95465,1.95495,1.9544,1.9545,1184000015.0
2008-10-15 04:52:00,1.9545,1.95465,1.9535,1.9542,1441200001.0
2008-10-15 04:53:00,1.9543,1.95465,1.9543,1.9544,1096200012.0
2008-10-15 04:54:00,1.9546,1.95675,1.9545,1.9551,1553700002.0
2008-10-15 04:55:00,1.9551,1.95525,1.95445,1.9547,522400000.0
2008-10-15 04:56:00,1.9549,1.9549,1.9536,1.9539,770700001.0
2008-10-15 04:57:00,1.95405,1.9542,1.9531,1.95335,1620200018.0
2008-10-15 04:58:00,1.95365,1.9548,1.95365,1.95445,781999997.0
2008-10-15 04:59:00,1.955,1.95635,1.95465,1.9558,1491300008.0
2008-10-15 05:00:00,1.9558,1.95685,1.9558,1.95665,871300003.0
2008-10-15 05:01:00,1.9566,1.9567,1.9554,1.9556,663100009.0
2008-10-15 05:02:00,1.95545,1.9555,1.9548,1.9548,663100009.0
2008-10-15 05:03:00,1.9549,1.95535,1.9543,1.9549,815099993.0
2008-10-15 05:04:00,1.9549,1.95495,1.954,1.95415,634000004.0
2008-10-15 05:05:00,1.95415,1.9543,1.95275,1.9541,1179699994.0
2008-10-15 05:06:00,1.95415,1.95415,1.954,1.9541,362800004.0
2008-10-15 05:07:00,1.95425,1.95455,1.95415,1.9545,596600007.0
2008-10-15 05:08:00,1.9547,1.9549,1.9547,1.9547,533300000.0
2008-10-15 05:09:00,1.9547,1.9555,1.9547,1.9555,1397100001.0
2008-10-15 05:10:00,1.9554,1.95605,1.9553,1.9559,1038899994.0
2008-10-15 05:11:00,1.95595,1.9586,1.95595,1.9586,1388399995.0
2008-10-15 05:12:00,1.9586,1.95955,1.958,1.9585,1258599999.0
2008-10-15 05:13:00,1.9583,1.9583,1.958,1.9581,538099997.0
2008-10-15 05:14:00,1.9581,1.95865,1.9581,1.9584,266899996.0
2008-10-15 05:15:00,1.95865,1.959,1.95855,1.95855,566899995.0
2008-10-15 05:16:00,1.95855,1.95865,1.95625,1.9585,1033899992.0
2008-10-15 05:17:00,1.9585,1.9585,1.9585,1.9585,433400002.0
2008-10-15 05:18:00,1.9585,1.9585,1.9573,1.9573,440899999.0
2008-10-15 05:19:00,1.9576,1.95765,1.9574,1.9574,1225300008.0
2008-10-15 05:20:00,1.9574,1.95835,1.9574,1.9582,366000004.0
2008-10-15 05:21:00,1.95835,1.95845,1.9578,1.958,831600005.0
2008-10-15 05:22:00,1.9579,1.958,1.95665,1.9573,1919100012.0
2008-10-15 05:23:00,1.95715,1.9581,1.9571,1.9576,1021700002.0
2008-10-15 05:24:00,1.9576,1.95865,1.9573,1.95865,1074799992.0
2008-10-15 05:25:00,1.9585,1.959,1.958,1.9581,594500010.0
2008-10-15 05:26:00,1.9584,1.9584,1.9573,1.9577,594500010.0
2008-10-15 05:27:00,1.9571,1.9571,1.9546,1.9547,1289999993.0
2008-10-15 05:28:00,1.955,1.95515,1.95315,1.95395,1289999993.0
2008-10-15 05:29:00,1.9539,1.9546,1.9538,1.95425,975099997.0
2008-10-15 05:30:00,1.9543,1.9544,1.9541,1.9541,715800002.0
2008-10-15 05:31:00,1.9541,1.9541,1.9532,1.95375,2082399999.0
2008-10-15 05:32:00,1.9536,1.9536,1.9513,1.9514,759400002.0
2008-10-15 05:33:00,1.9515,1.9515,1.9492,1.9502,759400002.0
2008-10-15 05:34:00,1.95,1.95,1.9485,1.9485,759400002.0
2008-10-15 05:35:00,1.9486,1.9518,1.9486,1.9514,759400002.0
2008-10-15 05:36:00,1.9515,1.9515,1.94955,1.9498,759400002.0
2008-10-15 05:37:00,1.9496,1.95,1.9491,1.9492,1549400012.0
2008-10-15 05:38:00,1.94935,1.9495,1.94735,1.9483,1549400012.0
2008-10-15 05:39:00,1.9483,1.9483,1.9453,1.94545,1957799979.0
2008-10-15 05:40:00,1.9456,1.9463,1.9453,1.9461,1686000009.0
2008-10-15 05:41:00,1.9461,1.94685,1.9461,1.94685,1355499991.0
2008-10-15 05:42:00,1.9466,1.9474,1.9463,1.9468,769600001.0
2008-10-15 05:43:00,1.9465,1.9487,1.9464,1.9483,769600001.0
2008-10-15 05:44:00,1.9481,1.9489,1.9472,1.9489,769600001.0
2008-10-15 05:45:00,1.9492,1.94955,1.9492,1.9493,769600001.0
2008-10-15 05:46:00,1.9493,1.95055,1.9493,1.9505,944600011.0
2008-10-15 05:47:00,1.9505,1.95055,1.9505,1.95055,1090900010.0
2008-10-15 05:48:00,1.9505,1.9505,1.94945,1.9498,1575900007.0
2008-10-15 05:49:00,1.9496,1.9527,1.9495,1.9522,1129900002.0
2008-10-15 05:50:00,1.9521,1.9524,1.9505,1.951,1129900002.0
2008-10-15 05:51:00,1.951,1.952,1.951,1.95185,1129900002.0
2008-10-15 05:52:00,1.9519,1.95265,1.95175,1.95265,1880000008.0
2008-10-15 05:53:00,1.9528,1.9545,1.95275,1.9543,1169400003.0
2008-10-15 05:54:00,1.9545,1.9573,1.9537,1.9561,1790999995.0
2008-10-15 05:55:00,1.9562,1.9562,1.9547,1.9554,1790999995.0
2008-10-15 05:56:00,1.95515,1.95515,1.95285,1.95395,1790999995.0
2008-10-15 05:57:00,1.9538,1.95415,1.9524,1.95415,1716799979.0
2008-10-15 05:58:00,1.9539,1.9543,1.9523,1.9533,1268900005.0
2008-10-15 05:59:00,1.95295,1.95405,1.9528,1.954,1268900005.0
2008-10-15 06:00:00,1.95385,1.9539,1.95355,1.9536,1320500002.0
2008-10-15 06:01:00,1.9526,1.9529,1.9507,1.9507,879400007.0
2008-10-15 06:02:00,1.9509,1.9522,1.9508,1.952,879400007.0
2008-10-15 06:03:00,1.9522,1.95325,1.9522,1.9527,528200005.0
2008-10-15 06:04:00,1.9527,1.9527,1.9525,1.9527,528899998.0
2008-10-15 06:05:00,1.9526,1.9528,1.9525,1.9525,558800008.0
2008-10-15 06:06:00,1.9525,1.95295,1.9525,1.9528,1273499996.0
2008-10-15 06:07:00,1.9528,1.95315,1.9526,1.9529,793200005.0
2008-10-15 06:08:00,1.9529,1.953,1.9527,1.9529,539599990.0
2008-10-15 06:09:00,1.952,1.9523,1.9516,1.9518,1123799994.0
2008-10-15 06:10:00,1.9517,1.9521,1.95125,1.95195,1123799994.0
2008-10-15 06:11:00,1.9518,1.9518,1.9518,1.9518,207899996.0
2008-10-15 06:12:00,1.9518,1.9518,1.951,1.951,1023299998.0
2008-10-15 06:13:00,1.951,1.95275,1.951,1.95205,1490800000.0
2008-10-15 06:14:00,1.9519,1.95205,1.9517,1.9517,466100000.0
2008-10-15 06:15:00,1.9517,1.9519,1.9515,1.9517,515300003.0
2008-10-15 06:16:00,1.9517,1.9517,1.9509,1.9511,628599997.0
2008-10-15 06:17:00,1.9511,1.9512,1.9502,1.95035,560800007.0
2008-10-15 06:18:00,1.95035,1.95035,1.9487,1.9495,1372199995.0
2008-10-15 06:19:00,1.9496,1.95,1.94945,1.94965,1938999985.0
2008-10-15 06:20:00,1.94965,1.9512,1.9496,1.9508,1071700000.0
2008-10-15 06:21:00,1.9509,1.9523,1.9503,1.9518,1546499978.0
2008-10-15 06:22:00,1.9518,1.95215,1.9516,1.9518,821199984.0
2008-10-15 06:23:00,1.9518,1.9519,1.9518,1.9518,328800014.0
2008-10-15 06:24:00,1.9518,1.9518,1.95055,1.9511,1118000020.0
2008-10-15 06:25:00,1.95105,1.9511,1.95045,1.95045,548899989.0
2008-10-15 06:26:00,1.9507,1.9521,1.9504,1.9521,742899996.0
2008-10-15 06:27:00,1.952,1.9537,1.9519,1.9526,742899996.0
2008-10-15 06:28:00,1.9525,1.9525,1.9514,1.9521,742899996.0
2008-10-15 06:29:00,1.95205,1.9526,1.9519,1.95215,742899996.0
2008-10-15 06:30:00,1.9521,1.95225,1.952,1.9521,1016000005.0
2008-10-15 06:31:00,1.9521,1.9521,1.9504,1.9511,1258299996.0
2008-10-15 06:32:00,1.951,1.95115,1.9509,1.9509,1172399994.0
2008-10-15 06:33:00,1.9509,1.9509,1.94865,1.94895,1388200003.0
2008-10-15 06:34:00,1.9488,1.9494,1.9488,1.9494,807499993.0
2008-10-15 06:35:00,1.9495,1.9495,1.94865,1.9488,1789599993.0
2008-10-15 06:36:00,1.9487,1.9496,1.9486,1.9495,1088000006.0
2008-10-15 06:37:00,1.94925,1.9493,1.9486,1.9488,1088000006.0
2008-10-15 06:38:00,1.9488,1.9488,1.9487,1.9488,823900004.0
2008-10-15 06:39:00,1.9488,1.9494,1.9488,1.94925,945000012.0
2008-10-15 06:40:00,1.94925,1.94995,1.9489,1.9494,1711599998.0
2008-10-15 06:41:00,1.9493,1.9494,1.9493,1.9493,838599997.0
2008-10-15 06:42:00,1.9493,1.9493,1.94855,1.94855,1676899990.0
2008-10-15 06:43:00,1.94855,1.9492,1.94855,1.9489,921299989.0
2008-10-15 06:44:00,1.94895,1.94905,1.9488,1.9488,177500000.0
2008-10-15 06:45:00,1.9489,1.94945,1.9488,1.94935,566500005.0
2008-10-15 06:46:00,1.94935,1.9495,1.94875,1.9493,1084599997.0
2008-10-15 06:47:00,1.94915,1.94935,1.94915,1.9492,474800006.0
2008-10-15 06:48:00,1.9492,1.9492,1.94785,1.9484,1016399995.0
2008-10-15 06:49:00,1.9484,1.9484,1.9483,1.9483,161199996.0
2008-10-15 06:50:00,1.9484,1.9484,1.9471,1.94765,1301999979.0
2008-10-15 06:51:00,1.94765,1.94835,1.9475,1.94825,845600007.0
2008-10-15 06:52:00,1.9484,1.9484,1.9481,1.9481,500499998.0
2008-10-15 06:53:00,1.94835,1.9489,1.9482,1.9487,914999995.0
2008-10-15 06:54:00,1.9488,1.9498,1.9485,1.9489,1106900000.0
2008-10-15 06:55:00,1.9495,1.9495,1.9465,1.94665,1106900000.0
2008-10-15 06:56:00,1.94665,1.94715,1.9465,1.9469,1533400003.0
2008-10-15 06:57:00,1.9469,1.9469,1.9461,1.9464,1607899997.0
2008-10-15 06:58:00,1.94655,1.94655,1.945,1.945,1525500015.0
2008-10-15 06:59:00,1.9451,1.9454,1.9436,1.9437,2088000006.0
2008-10-15 07:00:00,1.9438,1.9464,1.9426,1.9462,2088000006.0
2008-10-15 07:01:00,1.94645,1.94645,1.94505,1.94565,2088000006.0
2008-10-15 07:02:00,1.9456,1.9464,1.9456,1.9461,725600002.0
2008-10-15 07:03:00,1.946,1.94645,1.946,1.94645,725600002.0
2008-10-15 07:04:00,1.9465,1.9466,1.9462,1.9465,775599992.0
2008-10-15 07:05:00,1.9465,1.9467,1.9463,1.9467,775599992.0
2008-10-15 07:06:00,1.947,1.94795,1.9466,1.94795,1343999993.0
2008-10-15 07:07:00,1.94815,1.9495,1.94815,1.9495,1810799997.0
2008-10-15 07:08:00,1.9499,1.9508,1.94955,1.9501,1818199997.0
2008-10-15 07:09:00,1.9501,1.9507,1.94825,1.949,1613400016.0
2008-10-15 07:10:00,1.9487,1.949,1.9473,1.9476,1424700005.0
2008-10-15 07:11:00,1.9479,1.94805,1.9471,1.94745,1424700005.0
2008-10-15 07:12:00,1.9473,1.9492,1.94725,1.9492,1158800006.0
2008-10-15 07:13:00,1.94945,1.9499,1.948,1.949,829799998.0
2008-10-15 07:14:00,1.9486,1.9498,1.9486,1.9492,663799986.0
2008-10-15 07:15:00,1.9493,1.9498,1.9473,1.94775,1004799995.0
2008-10-15 07:16:00,1.9479,1.94805,1.9479,1.9479,348700000.0
2008-10-15 07:17:00,1.9479,1.9482,1.9468,1.9473,1762499997.0
2008-10-15 07:18:00,1.9474,1.9474,1.94665,1.94715,539100005.0
2008-10-15 07:19:00,1.947,1.9471,1.94665,1.9469,749400010.0
2008-10-15 07:20:00,1.9469,1.94735,1.9458,1.9458,715500001.0
2008-10-15 07:21:00,1.9458,1.947,1.94525,1.9454,1690800000.0
2008-10-15 07:22:00,1.94555,1.94585,1.94525,1.9457,1546900013.0
2008-10-15 07:23:00,1.9457,1.946,1.94515,1.9458,1298800007.0
2008-10-15 07:24:00,1.9458,1.9458,1.9458,1.9458,313200000.0
2008-10-15 07:25:00,1.9458,1.94625,1.94565,1.94565,1443300015.0
2008-10-15 07:26:00,1.94565,1.9457,1.9451,1.94515,552099996.0
2008-10-15 07:27:00,1.94515,1.9453,1.9451,1.9451,576799999.0
2008-10-15 07:28:00,1.9451,1.9451,1.94335,1.9434,1182600002.0
2008-10-15 07:29:00,1.94355,1.9454,1.943,1.9454,1792700005.0
2008-10-15 07:30:00,1.9452,1.9457,1.9436,1.944,802599997.0
2008-10-15 07:31:00,1.9444,1.94455,1.9429,1.9433,802599997.0
2008-10-15 07:32:00,1.94325,1.9433,1.943,1.943,727699991.0
2008-10-15 07:33:00,1.943,1.9434,1.94055,1.9409,1926000001.0
2008-10-15 07:34:00,1.9411,1.94175,1.9411,1.9415,2028200006.0
2008-10-15 07:35:00,1.9415,1.94155,1.94075,1.94155,1368700006.0
2008-10-15 07:36:00,1.9416,1.942,1.9406,1.9416,1668500003.0
2008-10-15 07:37:00,1.94165,1.94265,1.94135,1.9422,1636399994.0
2008-10-15 07:38:00,1.9422,1.94245,1.9422,1.9422,725600001.0
2008-10-15 07:39:00,1.9422,1.9422,1.94155,1.9417,665400002.0
2008-10-15 07:40:00,1.9415,1.9417,1.9407,1.9408,1013900013.0
2008-10-15 07:41:00,1.9409,1.9419,1.9406,1.9418,1013900013.0
2008-10-15 07:42:00,1.94165,1.94185,1.9414,1.94155,1013900013.0
2008-10-15 07:43:00,1.9416,1.9426,1.9414,1.9426,2032599995.0
2008-10-15 07:44:00,1.9427,1.9441,1.9424,1.9436,2032599995.0
2008-10-15 07:45:00,1.9435,1.9443,1.942,1.9442,2032599995.0
2008-10-15 07:46:00,1.9443,1.9446,1.94395,1.94405,2032599995.0
2008-10-15 07:47:00,1.944,1.9457,1.9439,1.9456,1827599985.0
2008-10-15 07:48:00,1.9455,1.9463,1.9441,1.9443,1827599985.0
2008-10-15 07:49:00,1.9441,1.945,1.9436,1.9449,1827599985.0
2008-10-15 07:50:00,1.945,1.9464,1.9445,1.9454,1827599985.0
2008-10-15 07:51:00,1.9453,1.9453,1.9442,1.9442,1827599985.0
2008-10-15 07:52:00,1.94465,1.94465,1.9435,1.9437,1827599985.0
2008-10-15 07:53:00,1.94365,1.9437,1.9415,1.9415,1490500006.0
2008-10-15 07:54:00,1.9412,1.942,1.9403,1.9405,1728599995.0
2008-10-15 07:55:00,1.9406,1.9424,1.9405,1.9408,1728599995.0
2008-10-15 07:56:00,1.9409,1.9413,1.9399,1.9399,1728599995.0
2008-10-15 07:57:00,1.9397,1.9407,1.9375,1.9378,1728599995.0
2008-10-15 07:58:00,1.9377,1.9406,1.9368,1.9393,1728599995.0
2008-10-15 07:59:00,1.9394,1.9404,1.9381,1.9397,1728599995.0
2008-10-15 08:00:00,1.9398,1.9399,1.9371,1.9371,1728599995.0
2008-10-15 08:01:00,1.937,1.9389,1.9369,1.9387,1728599995.0
2008-10-15 08:02:00,1.9388,1.9391,1.9364,1.9365,1728599995.0
2008-10-15 08:03:00,1.9366,1.938,1.9366,1.9375,1728599995.0
2008-10-15 08:04:00,1.9378,1.9386,1.9375,1.9385,1728599995.0
2008-10-15 08:05:00,1.9385,1.9385,1.93725,1.93745,1728599995.0
2008-10-15 08:06:00,1.9374,1.9381,1.9372,1.938,1966600010.0
2008-10-15 08:07:00,1.93855,1.93855,1.9377,1.9381,1966600010.0
2008-10-15 08:08:00,1.9382,1.93865,1.9382,1.9384,1274399999.0
2008-10-15 08:09:00,1.9384,1.939,1.93795,1.9381,1877899996.0
2008-10-15 08:10:00,1.9382,1.9389,1.9373,1.9376,1820999978.0
2008-10-15 08:11:00,1.9378,1.938,1.9371,1.9372,1820999978.0
2008-10-15 08:12:00,1.9371,1.9378,1.9361,1.937,1820999978.0
2008-10-15 08:13:00,1.9369,1.9378,1.9364,1.9375,1820999978.0
2008-10-15 08:14:00,1.9374,1.9378,1.9373,1.9376,1820999978.0
2008-10-15 08:15:00,1.9377,1.9388,1.9377,1.9386,1820999978.0
2008-10-15 08:16:00,1.9385,1.9418,1.9385,1.9411,1820999978.0
2008-10-15 08:17:00,1.9413,1.9413,1.9385,1.9392,1820999978.0
2008-10-15 08:18:00,1.9392,1.94025,1.9385,1.94025,1820999978.0
2008-10-15 08:19:00,1.9396,1.9405,1.9394,1.9398,1997399993.0
2008-10-15 08:20:00,1.94,1.9415,1.94,1.9414,1997399993.0
2008-10-15 08:21:00,1.9415,1.9437,1.9414,1.9433,1997399993.0
2008-10-15 08:22:00,1.9433,1.9468,1.9429,1.9468,1297200015.0
2008-10-15 08:23:00,1.947,1.9474,1.9457,1.9466,1297200015.0
2008-10-15 08:24:00,1.9467,1.9467,1.9448,1.9449,1297200015.0
2008-10-15 08:25:00,1.9448,1.9448,1.9425,1.9425,1297200015.0
2008-10-15 08:26:00,1.9426,1.9438,1.9425,1.9434,1297200015.0
2008-10-15 08:27:00,1.9435,1.9435,1.9425,1.9429,1297200015.0
2008-10-15 08:28:00,1.943,1.9472,1.9429,1.9472,1297200015.0
2008-10-15 08:29:00,1.94735,1.94735,1.94655,1.9469,1297200015.0
2008-10-15 08:30:00,1.9469,1.94705,1.9461,1.94645,1602500007.0
2008-10-15 08:31:00,1.9463,1.9483,1.9462,1.9468,1904700003.0
2008-10-15 08:32:00,1.9467,1.9492,1.9465,1.9492,1904700003.0
2008-10-15 08:33:00,1.9491,1.9492,1.9455,1.946,1904700003.0
2008-10-15 08:34:00,1.9461,1.9472,1.9456,1.9469,1904700003.0
2008-10-15 08:35:00,1.947,1.9472,1.9443,1.9443,1904700003.0
2008-10-15 08:36:00,1.9444,1.94465,1.9434,1.9441,1904700003.0
2008-10-15 08:37:00,1.944,1.9446,1.9436,1.9446,1441400010.0
2008-10-15 08:38:00,1.9445,1.9454,1.9444,1.9453,1441400010.0
2008-10-15 08:39:00,1.9452,1.947,1.9446,1.946,1441400010.0
2008-10-15 08:40:00,1.9462,1.9465,1.9448,1.945,1441400010.0
2008-10-15 08:41:00,1.9453,1.9453,1.944,1.94405,1441400010.0
2008-10-15 08:42:00,1.94355,1.9436,1.94225,1.9426,2013200000.0
2008-10-15 08:43:00,1.9425,1.9433,1.9422,1.9432,1702500000.0
2008-10-15 08:44:00,1.9434,1.94375,1.9424,1.9426,1702500000.0
2008-10-15 08:45:00,1.9424,1.9425,1.9407,1.9407,2127799990.0
2008-10-15 08:46:00,1.9406,1.9411,1.9404,1.9407,2127799990.0
2008-10-15 08:47:00,1.9406,1.9409,1.9371,1.9375,2127799990.0
2008-10-15 08:48:00,1.9376,1.9405,1.9375,1.9403,2127799990.0
2008-10-15 08:49:00,1.9402,1.9409,1.9395,1.9397,2127799990.0
2008-10-15 08:50:00,1.9398,1.9408,1.9398,1.9404,2127799990.0
2008-10-15 08:51:00,1.9403,1.9407,1.9403,1.9404,2127799990.0
2008-10-15 08:52:00,1.9405,1.941,1.94,1.9408,2127799990.0
2008-10-15 08:53:00,1.9409,1.941,1.9402,1.9409,2127799990.0
2008-10-15 08:54:00,1.9413,1.94165,1.9408,1.9413,2127799990.0
2008-10-15 08:55:00,1.9409,1.9413,1.9406,1.9412,2069599994.0
2008-10-15 08:56:00,1.9413,1.9416,1.9407,1.9414,2069599994.0
2008-10-15 08:57:00,1.9415,1.942,1.9411,1.9413,2069599994.0
2008-10-15 08:58:00,1.9412,1.9417,1.9403,1.9415,2069599994.0
2008-10-15 08:59:00,1.9414,1.9422,1.9414,1.942,2069599994.0
2008-10-15 09:00:00,1.9421,1.9443,1.9421,1.9435,2069599994.0
2008-10-15 09:01:00,1.9436,1.9438,1.9431,1.9433,2069599994.0
2008-10-15 09:02:00,1.9435,1.9463,1.9431,1.9454,2069599994.0
2008-10-15 09:03:00,1.94555,1.94585,1.9452,1.94585,2069599994.0
2008-10-15 09:04:00,1.9458,1.9461,1.9427,1.9439,1431699988.0
2008-10-15 09:05:00,1.9438,1.9442,1.9425,1.9431,1431699988.0
2008-10-15 09:06:00,1.9426,1.946,1.9426,1.9452,1431699988.0
2008-10-15 09:07:00,1.9454,1.9462,1.9447,1.946,1431699988.0
2008-10-15 09:08:00,1.9459,1.9463,1.9452,1.9462,1431699988.0
2008-10-15 09:09:00,1.9461,1.9464,1.9446,1.9449,1431699988.0
2008-10-15 09:10:00,1.9452,1.9458,1.9446,1.9447,1431699988.0
2008-10-15 09:11:00,1.9446,1.945,1.9439,1.945,1431699988.0
2008-10-15 09:12:00,1.9449,1.9468,1.9448,1.9467,1431699988.0
2008-10-15 09:13:00,1.9466,1.9485,1.9466,1.9471,1431699988.0
2008-10-15 09:14:00,1.947,1.949,1.9467,1.9488,1431699988.0
2008-10-15 09:15:00,1.9489,1.9493,1.9482,1.9487,1431699988.0
2008-10-15 09:16:00,1.9486,1.9487,1.9472,1.9476,1431699988.0
2008-10-15 09:17:00,1.9475,1.948,1.9462,1.9477,1431699988.0
2008-10-15 09:18:00,1.9476,1.9481,1.947,1.9475,1431699988.0
2008-10-15 09:19:00,1.9476,1.949,1.9476,1.9485,1431699988.0
2008-10-15 09:20:00,1.9486,1.95,1.9485,1.9485,1431699988.0
2008-10-15 09:21:00,1.9486,1.9499,1.9486,1.9498,1431699988.0
2008-10-15 09:22:00,1.9497,1.9499,1.9487,1.9494,1431699988.0
2008-10-15 09:23:00,1.9495,1.9495,1.9486,1.9486,1431699988.0
2008-10-15 09:24:00,1.9485,1.9535,1.9485,1.9534,1431699988.0
2008-10-15 09:25:00,1.9535,1.9539,1.9521,1.9529,1431699988.0
2008-10-15 09:26:00,1.9528,1.9536,1.9525,1.9533,1431699988.0
2008-10-15 09:27:00,1.9532,1.9542,1.9528,1.9534,1431699988.0
2008-10-15 09:28:00,1.9533,1.9536,1.9529,1.9533,1431699988.0
2008-10-15 09:29:00,1.9532,1.9539,1.9527,1.953,1431699988.0
2008-10-15 09:30:00,1.9529,1.9533,1.9523,1.9524,1431699988.0
2008-10-15 09:31:00,1.9523,1.9529,1.9506,1.951,1431699988.0
2008-10-15 09:32:00,1.9509,1.9512,1.9504,1.9506,1431699988.0
2008-10-15 09:33:00,1.9505,1.9511,1.949,1.9492,1431699988.0
2008-10-15 09:34:00,1.9493,1.9501,1.9492,1.9501,1431699988.0
2008-10-15 09:35:00,1.9494,1.9525,1.9487,1.9499,1431699988.0
2008-10-15 09:36:00,1.9496,1.9525,1.9496,1.9522,1431699988.0
2008-10-15 09:37:00,1.9515,1.9515,1.9488,1.9509,1431699988.0
2008-10-15 09:38:00,1.9506,1.9521,1.9504,1.9512,1431699988.0
2008-10-15 09:39:00,1.9511,1.9518,1.9503,1.9515,1431699988.0
2008-10-15 09:40:00,1.9516,1.9522,1.951,1.9515,1431699988.0
2008-10-15 09:41:00,1.9514,1.9539,1.9514,1.9526,1431699988.0
2008-10-15 09:42:00,1.9529,1.9575,1.9529,1.9552,1431699988.0
2008-10-15 09:43:00,1.9553,1.9571,1.9549,1.9561,1431699988.0
2008-10-15 09:44:00,1.9558,1.9559,1.9544,1.9546,1431699988.0
2008-10-15 09:45:00,1.9547,1.9575,1.954,1.957,1431699988.0
2008-10-15 09:46:00,1.9568,1.9571,1.9548,1.9552,1431699988.0
2008-10-15 09:47:00,1.9552,1.9552,1.95425,1.9543,1431699988.0
2008-10-15 09:48:00,1.9542,1.9555,1.9539,1.9544,1622299985.0
2008-10-15 09:49:00,1.9545,1.9545,1.9526,1.9534,1622299985.0
2008-10-15 09:50:00,1.9533,1.9549,1.9526,1.9538,1622299985.0
2008-10-15 09:51:00,1.9537,1.9555,1.9537,1.9542,1622299985.0
2008-10-15 09:52:00,1.9539,1.9539,1.9509,1.9525,1622299985.0
2008-10-15 09:53:00,1.9524,1.9534,1.9524,1.9528,1622299985.0
2008-10-15 09:54:00,1.9529,1.9541,1.9529,1.9533,1622299985.0
2008-10-15 09:55:00,1.9534,1.9535,1.9526,1.953,1622299985.0
2008-10-15 09:56:00,1.9531,1.9534,1.9528,1.9529,1622299985.0
2008-10-15 09:57:00,1.9528,1.9555,1.9527,1.9546,1622299985.0
2008-10-15 09:58:00,1.9553,1.9568,1.9531,1.9535,1622299985.0
2008-10-15 09:59:00,1.9541,1.9547,1.9526,1.9526,1622299985.0
2008-10-15 10:00:00,1.9521,1.9529,1.9504,1.9523,1622299985.0
2008-10-15 10:01:00,1.9524,1.9538,1.952,1.9531,1622299985.0
2008-10-15 10:02:00,1.9533,1.954,1.9524,1.9531,1622299985.0
2008-10-15 10:03:00,1.9532,1.9544,1.9528,1.9535,1622299985.0
2008-10-15 10:04:00,1.9532,1.9536,1.9507,1.9511,1622299985.0
2008-10-15 10:05:00,1.9512,1.9512,1.9494,1.9497,1622299985.0
2008-10-15 10:06:00,1.9499,1.9509,1.9489,1.9496,1622299985.0
2008-10-15 10:07:00,1.9497,1.9503,1.9495,1.9495,1622299985.0
2008-10-15 10:08:00,1.9494,1.9502,1.9484,1.9487,1622299985.0
2008-10-15 10:09:00,1.9486,1.9498,1.9485,1.9496,1622299985.0
2008-10-15 10:10:00,1.9495,1.9506,1.9492,1.9495,1622299985.0
2008-10-15 10:11:00,1.9493,1.9494,1.9479,1.9481,1622299985.0
2008-10-15 10:12:00,1.948,1.949,1.9478,1.9486,1622299985.0
2008-10-15 10:13:00,1.9485,1.9495,1.9478,1.9489,1622299985.0
2008-10-15 10:14:00,1.9488,1.9488,1.9477,1.948,1622299985.0
2008-10-15 10:15:00,1.9482,1.9486,1.9461,1.9462,1622299985.0
2008-10-15 10:16:00,1.9461,1.9474,1.9461,1.9472,1622299985.0
2008-10-15 10:17:00,1.9471,1.9487,1.9471,1.9479,1622299985.0
2008-10-15 10:18:00,1.9478,1.9482,1.9475,1.9482,1622299985.0
2008-10-15 10:19:00,1.9483,1.9488,1.9476,1.9488,1622299985.0
2008-10-15 10:20:00,1.9489,1.9493,1.9484,1.949,1622299985.0
2008-10-15 10:21:00,1.9489,1.9493,1.9481,1.9482,1622299985.0
2008-10-15 10:22:00,1.9483,1.9492,1.9475,1.949,1622299985.0
2008-10-15 10:23:00,1.9489,1.9506,1.9489,1.9504,1622299985.0
2008-10-15 10:24:00,1.9503,1.9534,1.9502,1.952,1622299985.0
2008-10-15 10:25:00,1.9522,1.9549,1.9519,1.954,1622299985.0
2008-10-15 10:26:00,1.95445,1.95455,1.9533,1.95355,1622299985.0
2008-10-15 10:27:00,1.9535,1.955,1.9523,1.9547,1013399992.0
2008-10-15 10:28:00,1.9546,1.9555,1.9541,1.9543,1013399992.0
2008-10-15 10:29:00,1.95465,1.9551,1.95445,1.95495,1013399992.0
2008-10-15 10:30:00,1.9548,1.9557,1.9545,1.9551,690299996.0
2008-10-15 10:31:00,1.9552,1.9552,1.9519,1.9529,690299996.0
2008-10-15 10:32:00,1.9532,1.9532,1.949,1.9497,690299996.0
2008-10-15 10:33:00,1.9503,1.9527,1.9503,1.9526,690299996.0
2008-10-15 10:34:00,1.9525,1.9534,1.9509,1.9525,690299996.0
2008-10-15 10:35:00,1.9526,1.9547,1.9524,1.9529,690299996.0
2008-10-15 10:36:00,1.9533,1.9536,1.9521,1.9524,690299996.0
2008-10-15 10:37:00,1.9523,1.9525,1.9501,1.9514,690299996.0
2008-10-15 10:38:00,1.9511,1.9525,1.9509,1.9511,690299996.0
2008-10-15 10:39:00,1.9508,1.9513,1.9499,1.9504,690299996.0
2008-10-15 10:40:00,1.9506,1.9506,1.9499,1.9502,690299996.0
2008-10-15 10:41:00,1.9501,1.9513,1.9497,1.9506,690299996.0
2008-10-15 10:42:00,1.9504,1.952,1.9502,1.9512,690299996.0
2008-10-15 10:43:00,1.9513,1.9519,1.9505,1.9505,690299996.0
2008-10-15 10:44:00,1.9506,1.9513,1.9504,1.9508,690299996.0
2008-10-15 10:45:00,1.9507,1.9526,1.9502,1.9509,690299996.0
2008-10-15 10:46:00,1.9508,1.9514,1.9495,1.95,690299996.0
2008-10-15 10:47:00,1.9502,1.9509,1.9492,1.9509,690299996.0
2008-10-15 10:48:00,1.9511,1.9515,1.9485,1.9495,690299996.0
2008-10-15 10:49:00,1.95015,1.9506,1.95015,1.9503,690299996.0
2008-10-15 10:50:00,1.9502,1.9508,1.949,1.9503,1807400004.0
2008-10-15 10:51:00,1.95,1.9509,1.95,1.9509,1807400004.0
2008-10-15 10:52:00,1.951,1.9534,1.9506,1.9529,1807400004.0
2008-10-15 10:53:00,1.953,1.9553,1.9518,1.9545,1807400004.0
2008-10-15 10:54:00,1.9543,1.955,1.954,1.9549,1807400004.0
2008-10-15 10:55:00,1.9545,1.9585,1.9544,1.9571,1807400004.0
2008-10-15 10:56:00,1.9576,1.9584,1.9565,1.9584,1807400004.0
2008-10-15 10:57:00,1.9582,1.9583,1.957,1.957,1807400004.0
2008-10-15 10:58:00,1.9572,1.9579,1.9567,1.9573,1807400004.0
2008-10-15 10:59:00,1.9572,1.9577,1.957,1.9571,1807400004.0
2008-10-15 11:00:00,1.9572,1.9579,1.9557,1.9564,1807400004.0
2008-10-15 11:01:00,1.956,1.9568,1.9545,1.9546,1807400004.0
2008-10-15 11:02:00,1.9545,1.9551,1.9535,1.9536,1807400004.0
2008-10-15 11:03:00,1.9534,1.9536,1.9513,1.9516,1807400004.0
2008-10-15 11:04:00,1.9517,1.9522,1.9509,1.9513,1807400004.0
2008-10-15 11:05:00,1.9514,1.9521,1.95,1.95,1807400004.0
2008-10-15 11:06:00,1.9499,1.951,1.9496,1.9505,1807400004.0
2008-10-15 11:07:00,1.9503,1.9505,1.949,1.949,1807400004.0
2008-10-15 11:08:00,1.9492,1.9493,1.9483,1.9493,1807400004.0
2008-10-15 11:09:00,1.94935,1.94935,1.94855,1.9487,1807400004.0
2008-10-15 11:10:00,1.9487,1.95015,1.9487,1.9501,896699992.0
2008-10-15 11:11:00,1.95,1.95075,1.94995,1.95055,1612800001.0
2008-10-15 11:12:00,1.95105,1.95235,1.95105,1.95235,2078499996.0
2008-10-15 11:13:00,1.952,1.9526,1.9517,1.9523,910199999.0
2008-10-15 11:14:00,1.9522,1.9529,1.9522,1.9524,910199999.0
2008-10-15 11:15:00,1.9526,1.95265,1.9526,1.9526,910199999.0
2008-10-15 11:16:00,1.9523,1.953,1.9519,1.953,1835799998.0
2008-10-15 11:17:00,1.9527,1.9557,1.9524,1.9556,1835799998.0
2008-10-15 11:18:00,1.9559,1.9565,1.9543,1.9551,1835799998.0
2008-10-15 11:19:00,1.9549,1.9557,1.9547,1.9549,1835799998.0
2008-10-15 11:20:00,1.9548,1.9549,1.9536,1.9544,1835799998.0
2008-10-15 11:21:00,1.9549,1.9549,1.9542,1.95455,1835799998.0
2008-10-15 11:22:00,1.9541,1.9547,1.9531,1.954,2135300002.0
2008-10-15 11:23:00,1.9544,1.95455,1.95275,1.9529,2135300002.0
2008-10-15 11:24:00,1.9525,1.9538,1.9522,1.9528,2136799991.0
2008-10-15 11:25:00,1.9531,1.9533,1.9528,1.9531,2136799991.0
2008-10-15 11:26:00,1.9528,1.9528,1.9504,1.9505,1499199993.0
2008-10-15 11:27:00,1.9502,1.9506,1.9494,1.9504,1499199993.0
2008-10-15 11:28:00,1.9506,1.9514,1.9502,1.9512,1499199993.0
2008-10-15 11:29:00,1.9511,1.9511,1.95,1.9501,1499199993.0
2008-10-15 11:30:00,1.9502,1.9505,1.9497,1.9501,1499199993.0
2008-10-15 11:31:00,1.9503,1.9507,1.9498,1.9507,1499199993.0
2008-10-15 11:32:00,1.9506,1.9519,1.9505,1.9516,1499199993.0
2008-10-15 11:33:00,1.9515,1.9527,1.9513,1.9522,1499199993.0
2008-10-15 11:34:00,1.9521,1.9525,1.9515,1.9522,1499199993.0
2008-10-15 11:35:00,1.95255,1.9526,1.9517,1.95175,1499199993.0
2008-10-15 11:36:00,1.9513,1.9513,1.9496,1.9501,1806000011.0
2008-10-15 11:37:00,1.95,1.9506,1.9495,1.9497,1806000011.0
2008-10-15 11:38:00,1.9499,1.9505,1.9499,1.9503,1806000011.0
2008-10-15 11:39:00,1.9502,1.9505,1.9492,1.9496,1806000011.0
2008-10-15 11:40:00,1.9501,1.95065,1.9498,1.95065,1806000011.0
2008-10-15 11:41:00,1.95035,1.9505,1.9499,1.9502,2093999993.0
2008-10-15 11:42:00,1.95,1.951,1.9498,1.9498,1207000014.0
2008-10-15 11:43:00,1.9504,1.9505,1.94985,1.9505,1207000014.0
2008-10-15 11:44:00,1.9505,1.9507,1.9504,1.9507,1534499981.0
2008-10-15 11:45:00,1.9504,1.9511,1.9502,1.9511,2044199996.0
2008-10-15 11:46:00,1.9507,1.9513,1.95,1.9503,2044199996.0
2008-10-15 11:47:00,1.9502,1.951,1.9501,1.9507,2044199996.0
2008-10-15 11:48:00,1.9508,1.95145,1.95045,1.95095,2044199996.0
2008-10-15 11:49:00,1.9504,1.9517,1.9502,1.9515,994200006.0
2008-10-15 11:50:00,1.9516,1.9526,1.9508,1.9514,994200006.0
2008-10-15 11:51:00,1.9515,1.9525,1.9515,1.9521,994200006.0
2008-10-15 11:52:00,1.9522,1.9553,1.9522,1.9545,994200006.0
2008-10-15 11:53:00,1.9544,1.9546,1.9519,1.9524,994200006.0
2008-10-15 11:54:00,1.9523,1.9531,1.9516,1.9517,994200006.0
2008-10-15 11:55:00,1.9518,1.9526,1.9512,1.9513,994200006.0
2008-10-15 11:56:00,1.9517,1.9519,1.95105,1.95185,994200006.0
2008-10-15 11:57:00,1.9516,1.9525,1.9505,1.952,1674100005.0
2008-10-15 11:58:00,1.9524,1.9525,1.9518,1.9523,1674100005.0
2008-10-15 11:59:00,1.9521,1.9539,1.9511,1.952,1893500001.0
2008-10-15 12:00:00,1.9519,1.9519,1.9504,1.9504,1893500001.0
2008-10-15 12:01:00,1.9503,1.9522,1.95,1.9519,1893500001.0
2008-10-15 12:02:00,1.9518,1.9518,1.9462,1.9476,1893500001.0
2008-10-15 12:03:00,1.9475,1.9486,1.947,1.9481,1893500001.0
2008-10-15 12:04:00,1.9482,1.9485,1.9472,1.9485,1893500001.0
2008-10-15 12:05:00,1.9486,1.9499,1.9484,1.9493,1893500001.0
2008-10-15 12:06:00,1.9494,1.9497,1.9483,1.9487,1893500001.0
2008-10-15 12:07:00,1.9486,1.9507,1.9445,1.9449,1893500001.0
2008-10-15 12:08:00,1.945,1.9478,1.9431,1.9439,1893500001.0
2008-10-15 12:09:00,1.944,1.9457,1.9438,1.9449,1893500001.0
2008-10-15 12:10:00,1.9448,1.9478,1.9439,1.9477,1893500001.0
2008-10-15 12:11:00,1.9478,1.9482,1.9453,1.9454,1893500001.0
2008-10-15 12:12:00,1.9453,1.9454,1.9433,1.9439,1893500001.0
2008-10-15 12:13:00,1.944,1.9449,1.9425,1.9449,1893500001.0
2008-10-15 12:14:00,1.9448,1.9472,1.9447,1.947,1893500001.0
2008-10-15 12:15:00,1.9471,1.9471,1.9457,1.946,1893500001.0
2008-10-15 12:16:00,1.9459,1.9476,1.9458,1.9463,1893500001.0
2008-10-15 12:17:00,1.9462,1.9477,1.9462,1.9465,1893500001.0
2008-10-15 12:18:00,1.9467,1.9487,1.9465,1.9483,1893500001.0
2008-10-15 12:19:00,1.948,1.9495,1.9477,1.9492,1893500001.0
2008-10-15 12:20:00,1.9491,1.951,1.9491,1.9505,1893500001.0
2008-10-15 12:21:00,1.9501,1.9504,1.9465,1.9477,1893500001.0
2008-10-15 12:22:00,1.9476,1.9489,1.9467,1.9476,1893500001.0
2008-10-15 12:23:00,1.9477,1.9489,1.9472,1.9489,1893500001.0
2008-10-15 12:24:00,1.9484,1.9485,1.9471,1.948,1893500001.0
2008-10-15 12:25:00,1.9481,1.9483,1.9474,1.948,1893500001.0
2008-10-15 12:26:00,1.9481,1.949,1.9479,1.9487,1893500001.0
2008-10-15 12:27:00,1.9488,1.9497,1.9479,1.9488,1893500001.0
2008-10-15 12:28:00,1.9484,1.9495,1.9476,1.9486,1893500001.0
2008-10-15 12:29:00,1.9485,1.9492,1.9475,1.9492,1893500001.0
2008-10-15 12:30:00,1.9491,1.9494,1.9481,1.9492,1893500001.0
2008-10-15 12:31:00,1.9493,1.9493,1.9471,1.9477,1893500001.0
2008-10-15 12:32:00,1.9475,1.9484,1.9467,1.9478,1893500001.0
2008-10-15 12:33:00,1.9477,1.9485,1.9465,1.9475,1893500001.0
2008-10-15 12:34:00,1.9476,1.9488,1.947,1.9475,1893500001.0
2008-10-15 12:35:00,1.9477,1.9493,1.9475,1.9485,1893500001.0
2008-10-15 12:36:00,1.9486,1.9487,1.9476,1.9476,1893500001.0
2008-10-15 12:37:00,1.9477,1.9481,1.9465,1.9469,1893500001.0
2008-10-15 12:38:00,1.9467,1.9473,1.9454,1.946,1893500001.0
2008-10-15 12:39:00,1.9458,1.9465,1.944,1.9444,1893500001.0
2008-10-15 12:40:00,1.9445,1.9458,1.9431,1.9436,1893500001.0
2008-10-15 12:41:00,1.9435,1.9467,1.9433,1.946,1893500001.0
2008-10-15 12:42:00,1.9461,1.9467,1.9436,1.945,1893500001.0
2008-10-15 12:43:00,1.9451,1.9463,1.9447,1.9455,1893500001.0
2008-10-15 12:44:00,1.9456,1.9466,1.9453,1.9461,1893500001.0
2008-10-15 12:45:00,1.946,1.9469,1.9441,1.9443,1893500001.0
2008-10-15 12:46:00,1.9442,1.9444,1.9397,1.9404,1893500001.0
2008-10-15 12:47:00,1.9403,1.9405,1.9347,1.9352,1893500001.0
2008-10-15 12:48:00,1.9354,1.9364,1.9347,1.935,1893500001.0
2008-10-15 12:49:00,1.9337,1.9359,1.9337,1.9349,1893500001.0
2008-10-15 12:50:00,1.9347,1.9347,1.9324,1.9333,1893500001.0
2008-10-15 12:51:00,1.9332,1.9348,1.9328,1.9348,1893500001.0
2008-10-15 12:52:00,1.935,1.937,1.9349,1.9366,1893500001.0
2008-10-15 12:53:00,1.9367,1.9373,1.9361,1.9367,1893500001.0
2008-10-15 12:54:00,1.9366,1.938,1.9365,1.9377,1893500001.0
2008-10-15 12:55:00,1.9378,1.9384,1.9367,1.9369,1893500001.0
2008-10-15 12:56:00,1.9371,1.9381,1.9369,1.9373,1893500001.0
2008-10-15 12:57:00,1.9374,1.9381,1.937,1.9381,1893500001.0
2008-10-15 12:58:00,1.938,1.9383,1.9346,1.9348,1893500001.0
2008-10-15 12:59:00,1.9349,1.9371,1.933,1.9357,1893500001.0
2008-10-15 13:00:00,1.9356,1.9363,1.9344,1.9351,1893500001.0
2008-10-15 13:01:00,1.935,1.9354,1.9342,1.9352,1893500001.0
2008-10-15 13:02:00,1.9347,1.9358,1.9342,1.9357,1893500001.0
2008-10-15 13:03:00,1.9356,1.9381,1.9354,1.9381,1893500001.0
2008-10-15 13:04:00,1.9384,1.9401,1.9375,1.939,1893500001.0
2008-10-15 13:05:00,1.9387,1.9401,1.938,1.9395,1893500001.0
2008-10-15 13:06:00,1.9394,1.9398,1.938,1.9397,1893500001.0
2008-10-15 13:07:00,1.9398,1.94,1.9385,1.9391,1893500001.0
2008-10-15 13:08:00,1.9394,1.9434,1.9391,1.9426,1893500001.0
2008-10-15 13:09:00,1.9432,1.949,1.9415,1.9468,1893500001.0
2008-10-15 13:10:00,1.9467,1.9479,1.9443,1.9453,1893500001.0
2008-10-15 13:11:00,1.9454,1.9485,1.9453,1.9473,1893500001.0
2008-10-15 13:12:00,1.947,1.9473,1.9441,1.9455,1893500001.0
2008-10-15 13:13:00,1.9456,1.9469,1.9435,1.9469,1893500001.0
2008-10-15 13:14:00,1.9471,1.9484,1.9467,1.9471,1893500001.0
2008-10-15 13:15:00,1.9472,1.9484,1.9464,1.9484,1893500001.0
2008-10-15 13:16:00,1.9487,1.9492,1.9465,1.947,1893500001.0
2008-10-15 13:17:00,1.94705,1.9479,1.94585,1.9468,1893500001.0
2008-10-15 13:18:00,1.9469,1.9477,1.9457,1.9457,1400500004.0
2008-10-15 13:19:00,1.9451,1.9459,1.9436,1.9444,1400500004.0
2008-10-15 13:20:00,1.9445,1.945,1.9437,1.9441,1400500004.0
2008-10-15 13:21:00,1.9442,1.9447,1.9426,1.9427,1400500004.0
2008-10-15 13:22:00,1.9426,1.9426,1.9411,1.9414,1400500004.0
2008-10-15 13:23:00,1.9413,1.9418,1.941,1.9415,1400500004.0
2008-10-15 13:24:00,1.9416,1.9433,1.9415,1.9426,1400500004.0
2008-10-15 13:25:00,1.9432,1.9453,1.9423,1.9452,1400500004.0
2008-10-15 13:26:00,1.9453,1.9458,1.9446,1.9447,1400500004.0
2008-10-15 13:27:00,1.9446,1.9451,1.9444,1.9447,1400500004.0
2008-10-15 13:28:00,1.9449,1.9503,1.9446,1.9481,1400500004.0
2008-10-15 13:29:00,1.948,1.9501,1.9476,1.948,1400500004.0
2008-10-15 13:30:00,1.9482,1.9503,1.9482,1.9497,1400500004.0
2008-10-15 13:31:00,1.9495,1.95,1.9479,1.9483,1400500004.0
2008-10-15 13:32:00,1.9469,1.9478,1.9452,1.9456,1400500004.0
2008-10-15 13:33:00,1.94615,1.94695,1.94595,1.94635,1400500004.0
2008-10-15 13:34:00,1.9462,1.9487,1.9452,1.9487,2087700010.0
2008-10-15 13:35:00,1.9486,1.9504,1.9484,1.95025,2087700010.0
2008-10-15 13:36:00,1.9496,1.951,1.9488,1.951,2034999985.0
2008-10-15 13:37:00,1.9507,1.9537,1.9504,1.9526,2034999985.0
2008-10-15 13:38:00,1.9527,1.9537,1.9519,1.9536,2034999985.0
2008-10-15 13:39:00,1.9538,1.9542,1.9518,1.9536,2034999985.0
2008-10-15 13:40:00,1.9537,1.9591,1.9523,1.9559,2034999985.0
2008-10-15 13:41:00,1.9564,1.9571,1.9548,1.9555,2034999985.0
2008-10-15 13:42:00,1.9558,1.9558,1.9548,1.9552,2034999985.0
2008-10-15 13:43:00,1.9551,1.9562,1.9548,1.9555,2034999985.0
2008-10-15 13:44:00,1.9558,1.957,1.9553,1.957,2034999985.0
2008-10-15 13:45:00,1.9567,1.9591,1.9537,1.9549,2034999985.0
2008-10-15 13:46:00,1.9548,1.9551,1.9485,1.9511,2034999985.0
2008-10-15 13:47:00,1.951,1.951,1.9479,1.9486,2034999985.0
2008-10-15 13:48:00,1.9477,1.9477,1.9451,1.9467,2034999985.0
2008-10-15 13:49:00,1.9468,1.9492,1.9462,1.9472,2034999985.0
2008-10-15 13:50:00,1.9473,1.9477,1.944,1.9443,2034999985.0
2008-10-15 13:51:00,1.9442,1.9466,1.9442,1.9463,2034999985.0
2008-10-15 13:52:00,1.9464,1.9478,1.9456,1.9465,2034999985.0
2008-10-15 13:53:00,1.9466,1.9474,1.9462,1.9473,2034999985.0
2008-10-15 13:54:00,1.9474,1.9483,1.9467,1.9474,2034999985.0
2008-10-15 13:55:00,1.9471,1.9473,1.9457,1.9469,2034999985.0
2008-10-15 13:56:00,1.9471,1.9486,1.947,1.9485,2034999985.0
2008-10-15 13:57:00,1.9484,1.9523,1.948,1.9519,2034999985.0
2008-10-15 13:58:00,1.9505,1.9534,1.9492,1.9525,2034999985.0
2008-10-15 13:59:00,1.9519,1.9519,1.9506,1.9512,2034999985.0
2008-10-15 14:00:00,1.9518,1.9523,1.9507,1.9517,2034999985.0
2008-10-15 14:01:00,1.9518,1.9524,1.9491,1.9494,2034999985.0
2008-10-15 14:02:00,1.9492,1.9492,1.9462,1.9471,2034999985.0
2008-10-15 14:03:00,1.9472,1.9495,1.9469,1.9476,2034999985.0
2008-10-15 14:04:00,1.9475,1.9493,1.9472,1.9484,2034999985.0
2008-10-15 14:05:00,1.9485,1.9491,1.9481,1.9489,2034999985.0
2008-10-15 14:06:00,1.9488,1.9496,1.9484,1.9496,2034999985.0
2008-10-15 14:07:00,1.9499,1.9515,1.9489,1.9489,2034999985.0
2008-10-15 14:08:00,1.949,1.9533,1.949,1.95,2034999985.0
2008-10-15 14:09:00,1.9499,1.9523,1.9498,1.9514,2034999985.0
2008-10-15 14:10:00,1.9515,1.9525,1.9487,1.9504,2034999985.0
2008-10-15 14:11:00,1.9503,1.9509,1.9496,1.9504,2034999985.0
2008-10-15 14:12:00,1.95,1.9534,1.95,1.9525,2034999985.0
2008-10-15 14:13:00,1.9526,1.9545,1.9518,1.9542,2034999985.0
2008-10-15 14:14:00,1.9541,1.962,1.9508,1.961,2034999985.0
2008-10-15 14:15:00,1.9611,1.9614,1.9539,1.9573,2034999985.0
2008-10-15 14:16:00,1.9574,1.9588,1.9559,1.9569,2034999985.0
2008-10-15 14:17:00,1.9566,1.9572,1.9535,1.9548,2034999985.0
2008-10-15 14:18:00,1.9545,1.956,1.9545,1.9551,2034999985.0
2008-10-15 14:19:00,1.955,1.9573,1.9549,1.9568,2034999985.0
2008-10-15 14:20:00,1.9569,1.9634,1.9568,1.9631,2034999985.0
2008-10-15 14:21:00,1.9634,1.9646,1.962,1.962,2034999985.0
2008-10-15 14:22:00,1.9622,1.9674,1.9622,1.9664,2034999985.0
2008-10-15 14:23:00,1.9656,1.9688,1.9655,1.9656,2034999985.0
2008-10-15 14:24:00,1.9657,1.9685,1.9643,1.9643,2034999985.0
2008-10-15 14:25:00,1.9641,1.9659,1.9637,1.9657,2034999985.0
2008-10-15 14:26:00,1.9654,1.9687,1.9648,1.9677,2034999985.0
2008-10-15 14:27:00,1.9679,1.9679,1.9657,1.9663,2034999985.0
2008-10-15 14:28:00,1.9664,1.9675,1.9662,1.9671,2034999985.0
2008-10-15 14:29:00,1.967,1.9671,1.9639,1.9644,2034999985.0
2008-10-15 14:30:00,1.9642,1.966,1.964,1.9658,2034999985.0
2008-10-15 14:31:00,1.9656,1.9694,1.9653,1.9694,2034999985.0
2008-10-15 14:32:00,1.969,1.9701,1.9673,1.9674,2034999985.0
2008-10-15 14:33:00,1.9675,1.9687,1.9669,1.9673,2034999985.0
2008-10-15 14:34:00,1.9674,1.968,1.9654,1.9661,2034999985.0
2008-10-15 14:35:00,1.9662,1.9684,1.9661,1.9672,2034999985.0
2008-10-15 14:36:00,1.9673,1.9679,1.966,1.9669,2034999985.0
2008-10-15 14:37:00,1.9668,1.9677,1.9653,1.9669,2034999985.0
2008-10-15 14:38:00,1.967,1.9673,1.9602,1.9604,2034999985.0
2008-10-15 14:39:00,1.9605,1.9616,1.9579,1.9581,2034999985.0
2008-10-15 14:40:00,1.9578,1.9581,1.9542,1.9548,2034999985.0
2008-10-15 14:41:00,1.9543,1.9546,1.9523,1.9539,2034999985.0
2008-10-15 14:42:00,1.9541,1.9564,1.9534,1.9556,2034999985.0
2008-10-15 14:43:00,1.956,1.9562,1.9536,1.9549,2034999985.0
2008-10-15 14:44:00,1.9546,1.9558,1.9546,1.9554,2034999985.0
2008-10-15 14:45:00,1.9556,1.9577,1.955,1.9573,2034999985.0
2008-10-15 14:46:00,1.9569,1.9605,1.9539,1.9593,2034999985.0
2008-10-15 14:47:00,1.9594,1.9601,1.954,1.9584,2034999985.0
2008-10-15 14:48:00,1.9585,1.9587,1.9564,1.9572,2034999985.0
2008-10-15 14:49:00,1.9573,1.9574,1.9537,1.9553,2034999985.0
2008-10-15 14:50:00,1.9554,1.9575,1.9537,1.9545,2034999985.0
2008-10-15 14:51:00,1.9546,1.9574,1.9546,1.9561,2034999985.0
2008-10-15 14:52:00,1.9559,1.9561,1.9554,1.9556,2034999985.0
2008-10-15 14:53:00,1.9557,1.9559,1.9541,1.9551,2034999985.0
2008-10-15 14:54:00,1.9553,1.9571,1.9541,1.9571,2034999985.0
2008-10-15 14:55:00,1.9572,1.9597,1.956,1.9596,2034999985.0
2008-10-15 14:56:00,1.9595,1.9611,1.9587,1.9602,2034999985.0
2008-10-15 14:57:00,1.9603,1.9611,1.9594,1.9602,2034999985.0
2008-10-15 14:58:00,1.9601,1.9621,1.9598,1.962,2034999985.0
2008-10-15 14:59:00,1.9622,1.9638,1.9616,1.9628,2034999985.0
2008-10-15 15:00:00,1.9627,1.967,1.9627,1.9659,2034999985.0
2008-10-15 15:01:00,1.966,1.9681,1.9653,1.9655,2034999985.0
2008-10-15 15:02:00,1.9656,1.968,1.9644,1.967,2034999985.0
2008-10-15 15:03:00,1.9671,1.9679,1.9651,1.9657,2034999985.0
2008-10-15 15:04:00,1.9658,1.966,1.9644,1.9653,2034999985.0
2008-10-15 15:05:00,1.9652,1.9664,1.9645,1.9661,2034999985.0
2008-10-15 15:06:00,1.966,1.9662,1.9641,1.9654,2034999985.0
2008-10-15 15:07:00,1.9653,1.9656,1.9647,1.9656,2034999985.0
2008-10-15 15:08:00,1.9643,1.966,1.9601,1.9618,2034999985.0
2008-10-15 15:09:00,1.9605,1.9619,1.9593,1.96,2034999985.0
2008-10-15 15:10:00,1.9607,1.9612,1.9585,1.9608,2034999985.0
2008-10-15 15:11:00,1.9609,1.9609,1.9562,1.9575,2034999985.0
2008-10-15 15:12:00,1.9576,1.9609,1.9574,1.9598,2034999985.0
2008-10-15 15:13:00,1.96,1.9634,1.9598,1.9616,2034999985.0
2008-10-15 15:14:00,1.9608,1.9615,1.9558,1.9566,2034999985.0
2008-10-15 15:15:00,1.9569,1.9571,1.9537,1.956,2034999985.0
2008-10-15 15:16:00,1.9561,1.9594,1.9544,1.957,2034999985.0
2008-10-15 15:17:00,1.9569,1.9607,1.9567,1.9597,2034999985.0
2008-10-15 15:18:00,1.9598,1.9632,1.9598,1.9632,2034999985.0
2008-10-15 15:19:00,1.9633,1.9635,1.9613,1.9613,2034999985.0
2008-10-15 15:20:00,1.9612,1.9624,1.9609,1.9624,2034999985.0
2008-10-15 15:21:00,1.9625,1.9626,1.9604,1.9614,2034999985.0
2008-10-15 15:22:00,1.9613,1.9613,1.9582,1.9593,2034999985.0
2008-10-15 15:23:00,1.9592,1.9606,1.9586,1.9599,2034999985.0
2008-10-15 15:24:00,1.9598,1.9609,1.9589,1.9591,2034999985.0
2008-10-15 15:25:00,1.959,1.9591,1.958,1.9586,2034999985.0
2008-10-15 15:26:00,1.9585,1.9591,1.9578,1.9587,2034999985.0
2008-10-15 15:27:00,1.9585,1.9596,1.9585,1.9595,2034999985.0
2008-10-15 15:28:00,1.9596,1.9607,1.9581,1.9591,2034999985.0
2008-10-15 15:29:00,1.9592,1.9603,1.9578,1.9579,2034999985.0
2008-10-15 15:30:00,1.9584,1.9601,1.9583,1.9592,2034999985.0
2008-10-15 15:31:00,1.9591,1.96,1.9585,1.9597,2034999985.0
2008-10-15 15:32:00,1.9598,1.96,1.958,1.9591,2034999985.0
2008-10-15 15:33:00,1.9594,1.9621,1.959,1.9621,2034999985.0
2008-10-15 15:34:00,1.9623,1.9625,1.9599,1.9602,2034999985.0
2008-10-15 15:35:00,1.9604,1.9622,1.9595,1.9595,2034999985.0
2008-10-15 15:36:00,1.9594,1.9607,1.9575,1.9575,2034999985.0
2008-10-15 15:37:00,1.9581,1.9631,1.958,1.9612,2034999985.0
2008-10-15 15:38:00,1.9615,1.9615,1.9595,1.9596,2034999985.0
2008-10-15 15:39:00,1.9597,1.9604,1.9593,1.9602,2034999985.0
2008-10-15 15:40:00,1.9601,1.9635,1.9601,1.9606,2034999985.0
2008-10-15 15:41:00,1.9605,1.9629,1.9601,1.9607,2034999985.0
2008-10-15 15:42:00,1.9608,1.9613,1.9545,1.9559,2034999985.0
2008-10-15 15:43:00,1.9557,1.9569,1.9537,1.9537,2034999985.0
2008-10-15 15:44:00,1.9538,1.957,1.9537,1.9558,2034999985.0
2008-10-15 15:45:00,1.9559,1.9589,1.9549,1.9563,2034999985.0
2008-10-15 15:46:00,1.9567,1.9571,1.9547,1.9569,2034999985.0
2008-10-15 15:47:00,1.9571,1.9589,1.9564,1.9564,2034999985.0
2008-10-15 15:48:00,1.9566,1.9567,1.9545,1.9565,2034999985.0
2008-10-15 15:49:00,1.9564,1.9575,1.9562,1.9569,2034999985.0
2008-10-15 15:50:00,1.9568,1.9589,1.9549,1.9576,2034999985.0
2008-10-15 15:51:00,1.9575,1.9578,1.955,1.955,2034999985.0
2008-10-15 15:52:00,1.9553,1.9575,1.955,1.9575,2034999985.0
2008-10-15 15:53:00,1.9576,1.9598,1.9572,1.9572,2034999985.0
2008-10-15 15:54:00,1.9573,1.9594,1.9566,1.9577,2034999985.0
2008-10-15 15:55:00,1.9578,1.9589,1.9573,1.958,2034999985.0
2008-10-15 15:56:00,1.9578,1.9585,1.9568,1.9578,2034999985.0
2008-10-15 15:57:00,1.9579,1.959,1.9567,1.9574,2034999985.0
2008-10-15 15:58:00,1.9575,1.9611,1.9575,1.9608,2034999985.0
2008-10-15 15:59:00,1.9607,1.961,1.9584,1.9586,2034999985.0
2008-10-15 16:00:00,1.9583,1.9608,1.9583,1.9594,2034999985.0
2008-10-15 16:01:00,1.959,1.96,1.9587,1.9596,2034999985.0
2008-10-15 16:02:00,1.9594,1.9637,1.9594,1.963,2034999985.0
2008-10-15 16:03:00,1.9629,1.9641,1.9624,1.9639,2034999985.0
2008-10-15 16:04:00,1.9637,1.9638,1.9614,1.9621,2034999985.0
2008-10-15 16:05:00,1.962,1.9638,1.9614,1.9636,2034999985.0
2008-10-15 16:06:00,1.9635,1.9638,1.9626,1.9628,2034999985.0
2008-10-15 16:07:00,1.9627,1.9637,1.9616,1.963,2034999985.0
2008-10-15 16:08:00,1.9629,1.9655,1.962,1.9655,2034999985.0
2008-10-15 16:09:00,1.9656,1.9661,1.9647,1.9651,2034999985.0
2008-10-15 16:10:00,1.9652,1.9655,1.9639,1.9648,2034999985.0
2008-10-15 16:11:00,1.9647,1.9657,1.9638,1.965,2034999985.0
2008-10-15 16:12:00,1.9662,1.9662,1.9641,1.9642,2034999985.0
2008-10-15 16:13:00,1.9641,1.9652,1.9631,1.9647,2034999985.0
2008-10-15 16:14:00,1.9646,1.9656,1.9641,1.9644,2034999985.0
2008-10-15 16:15:00,1.964,1.966,1.9636,1.9638,2034999985.0
2008-10-15 16:16:00,1.9644,1.9662,1.9643,1.9643,2034999985.0
2008-10-15 16:17:00,1.9644,1.9669,1.9637,1.9663,2034999985.0
2008-10-15 16:18:00,1.9664,1.9694,1.9653,1.9673,2034999985.0
2008-10-15 16:19:00,1.9667,1.9679,1.965,1.9675,2034999985.0
2008-10-15 16:20:00,1.9674,1.9686,1.9668,1.9669,2034999985.0
2008-10-15 16:21:00,1.9668,1.9681,1.9654,1.9655,2034999985.0
2008-10-15 16:22:00,1.9656,1.9688,1.965,1.9682,2034999985.0
2008-10-15 16:23:00,1.9681,1.9695,1.9669,1.9682,2034999985.0
2008-10-15 16:24:00,1.9688,1.9699,1.9665,1.9679,2034999985.0
2008-10-15 16:25:00,1.9677,1.9684,1.9658,1.9676,2034999985.0
2008-10-15 16:26:00,1.9688,1.97,1.966,1.9674,2034999985.0
2008-10-15 16:27:00,1.9675,1.9678,1.9643,1.9649,2034999985.0
2008-10-15 16:28:00,1.965,1.9667,1.9649,1.9663,2034999985.0
2008-10-15 16:29:00,1.9664,1.9665,1.9657,1.9659,2034999985.0
2008-10-15 16:30:00,1.966,1.9661,1.9648,1.9655,2034999985.0
2008-10-15 16:31:00,1.9656,1.967,1.9647,1.9653,2034999985.0
2008-10-15 16:32:00,1.9656,1.9656,1.9637,1.9648,2034999985.0
2008-10-15 16:33:00,1.9641,1.9641,1.9627,1.9632,2034999985.0
2008-10-15 16:34:00,1.9631,1.9636,1.96,1.9608,2034999985.0
2008-10-15 16:35:00,1.9609,1.9615,1.9575,1.9577,2034999985.0
2008-10-15 16:36:00,1.9578,1.9623,1.9576,1.9609,2034999985.0
2008-10-15 16:37:00,1.9615,1.9626,1.9603,1.9624,2034999985.0
2008-10-15 16:38:00,1.9622,1.9648,1.961,1.9631,2034999985.0
2008-10-15 16:39:00,1.9634,1.9635,1.9606,1.9618,2034999985.0
2008-10-15 16:40:00,1.9619,1.963,1.9576,1.9581,2034999985.0
2008-10-15 16:41:00,1.9579,1.9612,1.9579,1.9608,2034999985.0
2008-10-15 16:42:00,1.9609,1.9663,1.9608,1.9648,2034999985.0
2008-10-15 16:43:00,1.965,1.9657,1.9642,1.9645,2034999985.0
2008-10-15 16:44:00,1.9644,1.9672,1.9642,1.9669,2034999985.0
2008-10-15 16:45:00,1.9672,1.9674,1.9654,1.9656,2034999985.0
2008-10-15 16:46:00,1.9659,1.9679,1.9651,1.9664,2034999985.0
2008-10-15 16:47:00,1.9665,1.9672,1.9648,1.9654,2034999985.0
2008-10-15 16:48:00,1.9651,1.9666,1.9651,1.9665,2034999985.0
2008-10-15 16:49:00,1.9664,1.9676,1.9659,1.9671,2034999985.0
2008-10-15 16:50:00,1.967,1.9682,1.967,1.9678,2034999985.0
2008-10-15 16:51:00,1.9673,1.9695,1.9673,1.9687,2034999985.0
2008-10-15 16:52:00,1.9686,1.9745,1.9682,1.9737,2034999985.0
2008-10-15 16:53:00,1.9736,1.9747,1.9729,1.9742,2034999985.0
2008-10-15 16:54:00,1.9743,1.9743,1.9712,1.9718,2034999985.0
2008-10-15 16:55:00,1.9719,1.9748,1.9714,1.9728,2034999985.0
2008-10-15 16:56:00,1.9725,1.973,1.9716,1.9718,2034999985.0
2008-10-15 16:57:00,1.9719,1.9746,1.9714,1.9727,2034999985.0
2008-10-15 16:58:00,1.9726,1.9737,1.9683,1.9721,2034999985.0
2008-10-15 16:59:00,1.9743,1.9815,1.9722,1.9806,2034999985.0
2008-10-15 17:00:00,1.9801,1.9825,1.9795,1.9811,2034999985.0
2008-10-15 17:01:00,1.9808,1.9821,1.98,1.9815,2034999985.0
2008-10-15 17:02:00,1.9816,1.9818,1.9798,1.9809,2034999985.0
2008-10-15 17:03:00,1.981,1.9817,1.9799,1.9811,2034999985.0
2008-10-15 17:04:00,1.9812,1.9819,1.9804,1.9814,2034999985.0
2008-10-15 17:05:00,1.9815,1.9823,1.9801,1.981,2034999985.0
2008-10-15 17:06:00,1.9811,1.9822,1.9797,1.9801,2034999985.0
2008-10-15 17:07:00,1.9802,1.9805,1.9779,1.9782,2034999985.0
2008-10-15 17:08:00,1.9781,1.9804,1.9777,1.979,2034999985.0
2008-10-15 17:09:00,1.9791,1.9805,1.9788,1.979,2034999985.0
2008-10-15 17:10:00,1.9784,1.9795,1.9769,1.9794,2034999985.0
2008-10-15 17:11:00,1.9793,1.9829,1.9782,1.9829,2034999985.0
2008-10-15 17:12:00,1.983,1.9838,1.9817,1.9819,2034999985.0
2008-10-15 17:13:00,1.9818,1.9839,1.9817,1.9824,2034999985.0
2008-10-15 17:14:00,1.9823,1.9824,1.9792,1.9819,2034999985.0
2008-10-15 17:15:00,1.9823,1.9826,1.9776,1.9778,2034999985.0
2008-10-15 17:16:00,1.9779,1.982,1.9771,1.981,2034999985.0
2008-10-15 17:17:00,1.9804,1.9805,1.9756,1.9759,2034999985.0
2008-10-15 17:18:00,1.976,1.976,1.9733,1.9751,2034999985.0
2008-10-15 17:19:00,1.9754,1.9769,1.9747,1.9755,2034999985.0
2008-10-15 17:20:00,1.9754,1.9781,1.9754,1.9778,2034999985.0
2008-10-15 17:21:00,1.978,1.9789,1.9764,1.9786,2034999985.0
2008-10-15 17:22:00,1.9791,1.98,1.9769,1.979,2034999985.0
2008-10-15 17:23:00,1.9791,1.9831,1.9787,1.9825,2034999985.0
2008-10-15 17:24:00,1.9826,1.9879,1.9826,1.9879,2034999985.0
2008-10-15 17:25:00,1.9884,1.9885,1.9861,1.9869,2034999985.0
2008-10-15 17:26:00,1.9876,1.9882,1.9852,1.9859,2034999985.0
2008-10-15 17:27:00,1.9856,1.9861,1.9842,1.9843,2034999985.0
2008-10-15 17:28:00,1.9842,1.9842,1.9822,1.9827,2034999985.0
2008-10-15 17:29:00,1.9822,1.9831,1.9816,1.9828,2034999985.0
2008-10-15 17:30:00,1.9827,1.9835,1.9819,1.9834,2034999985.0
2008-10-15 17:31:00,1.9835,1.9851,1.9821,1.9848,2034999985.0
2008-10-15 17:32:00,1.9847,1.9894,1.9846,1.9889,2034999985.0
2008-10-15 17:33:00,1.9892,1.9932,1.9892,1.9895,2034999985.0
2008-10-15 17:34:00,1.9892,1.9892,1.9857,1.9883,2034999985.0
2008-10-15 17:35:00,1.9884,1.99,1.9877,1.989,2034999985.0
2008-10-15 17:36:00,1.9889,1.9912,1.9883,1.9884,2034999985.0
2008-10-15 17:37:00,1.9885,1.9885,1.9869,1.9883,2034999985.0
2008-10-15 17:38:00,1.9884,1.9902,1.9876,1.9887,2034999985.0
2008-10-15 17:39:00,1.9886,1.9886,1.9865,1.9868,2034999985.0
2008-10-15 17:40:00,1.9869,1.9893,1.9858,1.9859,2034999985.0
2008-10-15 17:41:00,1.9858,1.988,1.9845,1.9868,2034999985.0
2008-10-15 17:42:00,1.9867,1.9868,1.9844,1.985,2034999985.0
2008-10-15 17:43:00,1.9851,1.9865,1.9847,1.9858,2034999985.0
2008-10-15 17:44:00,1.9859,1.9862,1.9841,1.9842,2034999985.0
2008-10-15 17:45:00,1.9843,1.9873,1.984,1.9859,2034999985.0
2008-10-15 17:46:00,1.9858,1.9886,1.9856,1.9863,2034999985.0
2008-10-15 17:47:00,1.9864,1.9882,1.9862,1.9877,2034999985.0
2008-10-15 17:48:00,1.9878,1.9878,1.9859,1.9861,2034999985.0
2008-10-15 17:49:00,1.9862,1.988,1.9848,1.9854,2034999985.0
2008-10-15 17:50:00,1.9852,1.9858,1.9842,1.9843,2034999985.0
2008-10-15 17:51:00,1.9844,1.9846,1.9842,1.9843,2034999985.0
2008-10-15 17:52:00,1.9844,1.9856,1.9843,1.9843,2034999985.0
2008-10-15 17:53:00,1.9847,1.9849,1.9819,1.9826,2034999985.0
2008-10-15 17:54:00,1.9827,1.9848,1.981,1.9839,2034999985.0
2008-10-15 17:55:00,1.9838,1.9856,1.9825,1.985,2034999985.0
2008-10-15 17:56:00,1.9851,1.9863,1.9836,1.9849,2034999985.0
2008-10-15 17:57:00,1.9848,1.9865,1.9846,1.9854,2034999985.0
2008-10-15 17:58:00,1.9853,1.9859,1.985,1.9854,2034999985.0
2008-10-15 17:59:00,1.9853,1.986,1.9853,1.9856,2034999985.0
2008-10-15 18:00:00,1.9855,1.9862,1.9846,1.9846,2034999985.0
2008-10-15 18:01:00,1.9847,1.987,1.9841,1.9864,2034999985.0
2008-10-15 18:02:00,1.9863,1.9863,1.9845,1.9848,2034999985.0
2008-10-15 18:03:00,1.9849,1.9855,1.9843,1.9855,2034999985.0
2008-10-15 18:04:00,1.9856,1.9856,1.9835,1.9843,2034999985.0
2008-10-15 18:05:00,1.9844,1.9866,1.9838,1.9859,2034999985.0
2008-10-15 18:06:00,1.98565,1.98675,1.9832,1.9832,2034999985.0
2008-10-15 18:07:00,1.9832,1.9853,1.9827,1.9831,1944499987.0
2008-10-15 18:08:00,1.9832,1.9835,1.9807,1.9826,1944499987.0
2008-10-15 18:09:00,1.9824,1.9832,1.9808,1.9818,1944499987.0
2008-10-15 18:10:00,1.9814,1.9822,1.9808,1.9815,1944499987.0
2008-10-15 18:11:00,1.9819,1.9831,1.9809,1.9828,1944499987.0
2008-10-15 18:12:00,1.9827,1.9832,1.9804,1.9814,1944499987.0
2008-10-15 18:13:00,1.9819,1.9842,1.9817,1.9838,1944499987.0
2008-10-15 18:14:00,1.9839,1.9846,1.9836,1.9843,1944499987.0
2008-10-15 18:15:00,1.9842,1.9863,1.9835,1.9842,1944499987.0
2008-10-15 18:16:00,1.9843,1.9859,1.9829,1.9845,1944499987.0
2008-10-15 18:17:00,1.9846,1.9868,1.9841,1.9861,1944499987.0
2008-10-15 18:18:00,1.986,1.9862,1.9845,1.9858,1944499987.0
2008-10-15 18:19:00,1.9859,1.986,1.9837,1.9846,1944499987.0
2008-10-15 18:20:00,1.9845,1.9875,1.9842,1.985,1944499987.0
2008-10-15 18:21:00,1.9854,1.986,1.9831,1.9852,1944499987.0
2008-10-15 18:22:00,1.9851,1.9857,1.9833,1.9855,1944499987.0
2008-10-15 18:23:00,1.9856,1.986,1.9846,1.9857,1944499987.0
2008-10-15 18:24:00,1.9856,1.9883,1.9856,1.9883,1944499987.0
2008-10-15 18:25:00,1.9881,1.989,1.9853,1.9874,1944499987.0
2008-10-15 18:26:00,1.9878,1.9879,1.9864,1.9876,1944499987.0
2008-10-15 18:27:00,1.9875,1.9881,1.9865,1.9865,1944499987.0
2008-10-15 18:28:00,1.9866,1.9869,1.9852,1.9852,1944499987.0
2008-10-15 18:29:00,1.9856,1.986,1.9845,1.985,1944499987.0
2008-10-15 18:30:00,1.9857,1.9858,1.9839,1.9856,1524200012.0
2008-10-15 18:31:00,1.9851,1.9862,1.9845,1.985,1524200012.0
2008-10-15 18:32:00,1.9849,1.9874,1.9842,1.9874,1524200012.0
2008-10-15 18:33:00,1.9877,1.9877,1.9846,1.9846,1524200012.0
2008-10-15 18:34:00,1.9848,1.9849,1.9831,1.9846,1524200012.0
2008-10-15 18:35:00,1.9847,1.9861,1.984,1.985,1524200012.0
2008-10-15 18:36:00,1.9849,1.9864,1.9838,1.9846,1524200012.0
2008-10-15 18:37:00,1.9847,1.9853,1.9837,1.9839,1524200012.0
2008-10-15 18:38:00,1.984,1.9845,1.9826,1.9829,1524200012.0
2008-10-15 18:39:00,1.9828,1.984,1.9817,1.9818,1524200012.0
2008-10-15 18:40:00,1.9817,1.9817,1.9795,1.9808,1524200012.0
2008-10-15 18:41:00,1.9809,1.9814,1.9785,1.9785,1524200012.0
2008-10-15 18:42:00,1.9784,1.9796,1.9777,1.9784,1524200012.0
2008-10-15 18:43:00,1.9787,1.9803,1.9782,1.9803,1524200012.0
2008-10-15 18:44:00,1.9804,1.9845,1.98,1.9814,1524200012.0
2008-10-15 18:45:00,1.98175,1.98185,1.97915,1.98155,1524200012.0
2008-10-15 18:46:00,1.9815,1.9816,1.9789,1.979,1626600003.0
2008-10-15 18:47:00,1.979,1.9818,1.979,1.9802,2147000003.0
2008-10-15 18:48:00,1.9803,1.98165,1.98015,1.9813,2147000003.0
2008-10-15 18:49:00,1.98135,1.98165,1.9805,1.9805,1311700011.0
2008-10-15 18:50:00,1.97985,1.9805,1.9785,1.9791,1639599997.0
2008-10-15 18:51:00,1.97915,1.97945,1.9788,1.97895,2082299982.0
2008-10-15 18:52:00,1.979,1.9797,1.9779,1.9783,1402699997.0
2008-10-15 18:53:00,1.9784,1.9788,1.9764,1.9769,1402699997.0
2008-10-15 18:54:00,1.9768,1.9783,1.9766,1.9776,1402699997.0
2008-10-15 18:55:00,1.9778,1.9784,1.9756,1.9765,1402699997.0
2008-10-15 18:56:00,1.9766,1.979,1.9761,1.9781,1402699997.0
2008-10-15 18:57:00,1.9782,1.9794,1.9782,1.9793,1402699997.0
2008-10-15 18:58:00,1.97925,1.9795,1.9784,1.9787,1402699997.0
2008-10-15 18:59:00,1.9787,1.9803,1.9786,1.9793,1839799992.0
2008-10-15 19:00:00,1.9794,1.9823,1.9792,1.9813,1839799992.0
2008-10-15 19:01:00,1.98145,1.98185,1.9811,1.9812,1839799992.0
2008-10-15 19:02:00,1.9808,1.9822,1.9803,1.9807,1910500017.0
2008-10-15 19:03:00,1.981,1.982,1.9797,1.981,1910500017.0
2008-10-15 19:04:00,1.9811,1.9831,1.9791,1.9819,1910500017.0
2008-10-15 19:05:00,1.9821,1.9836,1.9818,1.9836,1910500017.0
2008-10-15 19:06:00,1.9835,1.9858,1.9831,1.9858,1910500017.0
2008-10-15 19:07:00,1.9859,1.986,1.9818,1.9838,1910500017.0
2008-10-15 19:08:00,1.9837,1.9869,1.9837,1.985,1910500017.0
2008-10-15 19:09:00,1.98505,1.98525,1.9846,1.98485,1910500017.0
2008-10-15 19:10:00,1.9846,1.9855,1.9839,1.9854,1706999996.0
2008-10-15 19:11:00,1.9853,1.9863,1.9829,1.9835,1706999996.0
2008-10-15 19:12:00,1.9836,1.9847,1.9833,1.9837,1706999996.0
2008-10-15 19:13:00,1.98395,1.9844,1.9837,1.984,1706999996.0
2008-10-15 19:14:00,1.984,1.98495,1.9833,1.9841,1879500000.0
2008-10-15 19:15:00,1.984,1.9856,1.9839,1.9847,1955300004.0
2008-10-15 19:16:00,1.98485,1.9849,1.98365,1.98365,1955300004.0
2008-10-15 19:17:00,1.9836,1.984,1.9831,1.9837,1612700001.0
2008-10-15 19:18:00,1.98365,1.9842,1.9835,1.9841,1612700001.0
2008-10-15 19:19:00,1.98415,1.9846,1.98405,1.98455,905199994.0
2008-10-15 19:20:00,1.9845,1.9845,1.9831,1.9839,1288400001.0
2008-10-15 19:21:00,1.9838,1.9847,1.9833,1.9844,1288400001.0
2008-10-15 19:22:00,1.9836,1.9846,1.9836,1.9842,1288400001.0
2008-10-15 19:23:00,1.9841,1.9843,1.9828,1.9835,1288400001.0
2008-10-15 19:24:00,1.9834,1.984,1.9828,1.9831,1288400001.0
2008-10-15 19:25:00,1.9832,1.9852,1.9831,1.985,1288400001.0
2008-10-15 19:26:00,1.9851,1.9862,1.9846,1.9849,1288400001.0
2008-10-15 19:27:00,1.985,1.9861,1.984,1.9848,1288400001.0
2008-10-15 19:28:00,1.9849,1.9889,1.9848,1.9864,1288400001.0
2008-10-15 19:29:00,1.9865,1.9868,1.9838,1.9842,1288400001.0
2008-10-15 19:30:00,1.9843,1.9847,1.983,1.9832,1288400001.0
2008-10-15 19:31:00,1.9834,1.9855,1.9834,1.9838,1288400001.0
2008-10-15 19:32:00,1.9839,1.9848,1.9838,1.9841,1288400001.0
2008-10-15 19:33:00,1.9839,1.9843,1.9836,1.9839,1288400001.0
2008-10-15 19:34:00,1.984,1.986,1.9837,1.9859,1288400001.0
2008-10-15 19:35:00,1.9853,1.9878,1.9852,1.9876,1288400001.0
2008-10-15 19:36:00,1.9877,1.9888,1.9865,1.9886,1288400001.0
2008-10-15 19:37:00,1.9887,1.9913,1.9886,1.9898,1288400001.0
2008-10-15 19:38:00,1.9901,1.9915,1.99,1.9905,1288400001.0
2008-10-15 19:39:00,1.9906,1.9916,1.9893,1.9905,1288400001.0
2008-10-15 19:40:00,1.9906,1.9919,1.9895,1.9917,1288400001.0
2008-10-15 19:41:00,1.9915,1.9937,1.9906,1.9936,1288400001.0
2008-10-15 19:42:00,1.9942,1.9942,1.9918,1.9937,1288400001.0
2008-10-15 19:43:00,1.9936,1.9947,1.9931,1.9938,1288400001.0
2008-10-15 19:44:00,1.9937,1.9942,1.9931,1.9939,1288400001.0
2008-10-15 19:45:00,1.9939,1.99405,1.9939,1.9939,1288400001.0
2008-10-15 19:46:00,1.9939,1.99435,1.9939,1.99415,1052500012.0
2008-10-15 19:47:00,1.9938,1.9947,1.9936,1.9942,1606300009.0
2008-10-15 19:48:00,1.9944,1.9945,1.9936,1.9943,1606300009.0
2008-10-15 19:49:00,1.9944,1.9949,1.9942,1.9945,1606300009.0
2008-10-15 19:50:00,1.9944,1.9964,1.9944,1.9964,1606300009.0
2008-10-15 19:51:00,1.9961,1.9985,1.9956,1.9964,1606300009.0
2008-10-15 19:52:00,1.9962,1.997,1.9956,1.9966,1606300009.0
2008-10-15 19:53:00,1.9967,1.9974,1.9955,1.9956,1606300009.0
2008-10-15 19:54:00,1.9961,1.99645,1.9958,1.99635,1606300009.0
2008-10-15 19:55:00,1.9964,1.99825,1.9964,1.9974,2116499992.0
2008-10-15 19:56:00,1.9968,2.0042,1.9966,2.0034,1818299992.0
2008-10-15 19:57:00,2.0033,2.0068,2.0025,2.0049,1818299992.0
2008-10-15 19:58:00,2.0046,2.0061,2.0039,2.006,1818299992.0
2008-10-15 19:59:00,2.0059,2.0063,2.0037,2.0055,1818299992.0
2008-10-15 20:00:00,2.0053,2.0067,2.0048,2.0059,1818299992.0
2008-10-15 20:01:00,2.0058,2.0062,2.0056,2.006,1818299992.0
2008-10-15 20:02:00,2.0058,2.0062,2.0044,2.0044,1818299992.0
2008-10-15 20:03:00,2.0045,2.0059,2.0045,2.005,1818299992.0
2008-10-15 20:04:00,2.0051,2.0059,2.0048,2.0055,1818299992.0
2008-10-15 20:05:00,2.0056,2.0071,2.0056,2.0061,1618199999.0
2008-10-15 20:06:00,2.0062,2.007,2.0046,2.0063,1618199999.0
2008-10-15 20:07:00,2.0062,2.0069,2.0039,2.0048,1618199999.0
2008-10-15 20:08:00,2.0049,2.0067,2.0048,2.0064,1618199999.0
2008-10-15 20:09:00,2.0066,2.0073,2.0057,2.006,1618199999.0
2008-10-15 20:10:00,2.0059,2.0062,2.0047,2.0048,1618199999.0
2008-10-15 20:11:00,2.0047,2.0049,2.0039,2.0043,1618199999.0
2008-10-15 20:12:00,2.0051,2.006,2.0037,2.006,1618199999.0
2008-10-15 20:13:00,2.0061,2.0076,2.0057,2.0074,1618199999.0
2008-10-15 20:14:00,2.0073,2.0074,2.0057,2.0066,1618199999.0
2008-10-15 20:15:00,2.0067,2.008,2.0063,2.0074,1618199999.0
2008-10-15 20:16:00,2.0073,2.0087,2.0071,2.0087,1618199999.0
2008-10-15 20:17:00,2.0089,2.0103,2.0085,2.0098,1618199999.0
2008-10-15 20:18:00,2.0099,2.0101,2.0073,2.0073,1618199999.0
2008-10-15 20:19:00,2.0071,2.0074,2.0048,2.0062,1618199999.0
2008-10-15 20:20:00,2.0063,2.0078,2.0053,2.0073,1618199999.0
2008-10-15 20:21:00,2.007,2.0074,2.0055,2.0074,1618199999.0
2008-10-15 20:22:00,2.0068,2.0069,2.0024,2.003,1618199999.0
2008-10-15 20:23:00,2.0023,2.0042,1.9994,1.9994,1618199999.0
2008-10-15 20:24:00,1.9988,1.9998,1.9981,1.9997,1618199999.0
2008-10-15 20:25:00,2.0003,2.0003,1.999,1.9999,1618199999.0
2008-10-15 20:26:00,2.0,2.0003,1.9973,1.9976,1618199999.0
2008-10-15 20:27:00,1.9975,2.0001,1.9972,1.9999,1618199999.0
2008-10-15 20:28:00,2.0,2.0046,1.9999,2.0046,1618199999.0
2008-10-15 20:29:00,2.0042,2.0053,1.9992,2.0023,1618199999.0
2008-10-15 20:30:00,2.0022,2.0029,2.0013,2.0029,1618199999.0
2008-10-15 20:31:00,2.0028,2.0049,2.0027,2.0039,1618199999.0
2008-10-15 20:32:00,2.0036,2.004,2.0009,2.0011,1618199999.0
2008-10-15 20:33:00,2.001,2.004,2.001,2.0039,1618199999.0
2008-10-15 20:34:00,2.0038,2.0054,2.0029,2.0053,1618199999.0
2008-10-15 20:35:00,2.0052,2.0076,2.003,2.004,1618199999.0
2008-10-15 20:36:00,2.0031,2.0093,2.0031,2.0056,1618199999.0
2008-10-15 20:37:00,2.006,2.0089,2.006,2.0075,1618199999.0
2008-10-15 20:38:00,2.0081,2.0091,2.0073,2.0076,1618199999.0
2008-10-15 20:39:00,2.0074,2.0091,2.0071,2.0075,1618199999.0
2008-10-15 20:40:00,2.0076,2.0081,2.0056,2.0062,1618199999.0
2008-10-15 20:41:00,2.006,2.0077,2.0041,2.0042,1618199999.0
2008-10-15 20:42:00,2.0047,2.0047,2.0001,2.0013,1618199999.0
2008-10-15 20:43:00,2.0014,2.0018,2.0003,2.0011,1618199999.0
2008-10-15 20:44:00,2.001,2.0014,1.9994,1.9999,1618199999.0
2008-10-15 20:45:00,1.9998,2.0016,1.9998,2.0016,1618199999.0
2008-10-15 20:46:00,2.0013,2.0039,2.001,2.0024,1618199999.0
2008-10-15 20:47:00,2.00265,2.00285,2.0006,2.00155,1618199999.0
2008-10-15 20:48:00,2.00145,2.00155,2.00045,2.0008,1376100002.0
2008-10-15 20:49:00,2.0005,2.001,1.9995,2.0007,1688799998.0
2008-10-15 20:50:00,2.0003,2.0029,2.0002,2.0016,1688799998.0
2008-10-15 20:51:00,2.0019,2.0036,2.0018,2.0035,1688799998.0
2008-10-15 20:52:00,2.0034,2.0046,2.0022,2.0036,1688799998.0
2008-10-15 20:53:00,2.00365,2.004,2.00355,2.00355,1688799998.0
2008-10-15 20:54:00,2.00365,2.00365,2.0034,2.00345,579800002.0
2008-10-15 20:55:00,2.0032,2.0033,2.0001,2.0014,1719999983.0
2008-10-15 20:56:00,2.0013,2.0039,2.0012,2.0021,1719999983.0
2008-10-15 20:57:00,2.00235,2.00325,2.00235,2.0031,1719999983.0
2008-10-15 20:58:00,2.0032,2.0045,2.0032,2.0039,1871700029.0
2008-10-15 20:59:00,2.0042,2.0065,2.0039,2.0061,1871700029.0
2008-10-15 21:00:00,2.0063,2.00705,2.0063,2.00685,1871700029.0
2008-10-15 21:01:00,2.00685,2.0071,2.00615,2.00655,1966199974.0
2008-10-15 21:02:00,2.0064,2.0069,2.0059,2.0063,1464700014.0
2008-10-15 21:03:00,2.0062,2.0068,2.0057,2.0067,1464700014.0
2008-10-15 21:04:00,2.0066,2.0101,2.0054,2.0098,1464700014.0
2008-10-15 21:05:00,2.01,2.0101,2.0074,2.0093,1464700014.0
2008-10-15 21:06:00,2.0091,2.0116,2.0078,2.0079,1464700014.0
2008-10-15 21:07:00,2.008,2.0098,2.0044,2.0044,1464700014.0
2008-10-15 21:08:00,2.0045,2.0085,2.0039,2.0075,1464700014.0
2008-10-15 21:09:00,2.0067,2.0078,2.0053,2.0071,1464700014.0
2008-10-15 21:10:00,2.0072,2.0073,2.0031,2.0045,1464700014.0
2008-10-15 21:11:00,2.0046,2.0071,2.0034,2.0069,1464700014.0
2008-10-15 21:12:00,2.007,2.0075,2.0044,2.0045,1464700014.0
2008-10-15 21:13:00,2.0048,2.00525,2.0045,2.00505,1464700014.0
2008-10-15 21:14:00,2.0049,2.0072,2.004,2.0058,1426399998.0
2008-10-15 21:15:00,2.0059,2.0067,2.0045,2.0052,1426399998.0
2008-10-15 21:16:00,2.0051,2.0054,2.0042,2.0052,1426399998.0
2008-10-15 21:17:00,2.00525,2.00535,2.0052,2.0053,1426399998.0
2008-10-15 21:18:00,2.0053,2.006,2.0052,2.0057,699199997.0
2008-10-15 21:19:00,2.0063,2.0065,2.0055,2.0055,699199997.0
2008-10-15 21:20:00,2.00555,2.00575,2.00535,2.00535,699199997.0
2008-10-15 21:21:00,2.0054,2.0061,2.0033,2.0045,1554399980.0
2008-10-15 21:22:00,2.0041,2.0042,2.0032,2.0039,1554399980.0
2008-10-15 21:23:00,2.0038,2.0041,2.0031,2.0036,1554399980.0
2008-10-15 21:24:00,2.00345,2.00425,2.00345,2.00425,1554399980.0
2008-10-15 21:25:00,2.0045,2.0045,2.0034,2.0037,1901599993.0
2008-10-15 21:26:00,2.0032,2.0038,2.0017,2.0018,1901599993.0
2008-10-15 21:27:00,2.0021,2.0025,2.00135,2.0025,1901599993.0
2008-10-15 21:28:00,2.0026,2.005,2.0024,2.0041,2079900007.0
2008-10-15 21:29:00,2.0042,2.0043,2.0028,2.0037,2079900007.0
2008-10-15 21:30:00,2.0039,2.0042,2.002,2.003,2079900007.0
2008-10-15 21:31:00,2.0039,2.0045,2.0032,2.004,2079900007.0
2008-10-15 21:32:00,2.0045,2.0073,2.004,2.006,2079900007.0
2008-10-15 21:33:00,2.00625,2.0066,2.00495,2.0061,2079900007.0
2008-10-15 21:34:00,2.0059,2.0089,2.0058,2.0086,855299999.0
2008-10-15 21:36:00,2.0085,2.0089,2.006,2.0078,855299999.0
2008-10-15 21:37:00,2.0076,2.0077,2.0061,2.0066,855299999.0
2008-10-15 21:38:00,2.0072,2.00805,2.0072,2.00805,855299999.0
2008-10-15 21:39:00,2.0078,2.0082,2.0075,2.0078,2096700005.0
2008-10-15 21:40:00,2.0081,2.0104,2.0078,2.0096,2096700005.0
2008-10-15 21:41:00,2.0093,2.0096,2.0079,2.0086,2096700005.0
2008-10-15 21:42:00,2.0092,2.0096,2.0076,2.0077,2096700005.0
2008-10-15 21:43:00,2.0078,2.0088,2.0074,2.0081,2096700005.0
2008-10-15 21:44:00,2.0082,2.0095,2.0082,2.009,2096700005.0
2008-10-15 21:45:00,2.0089,2.0107,2.0088,2.0106,2096700005.0
2008-10-15 21:46:00,2.0104,2.0138,2.0101,2.0132,2096700005.0
2008-10-15 21:47:00,2.0131,2.0194,2.013,2.0152,2096700005.0
2008-10-15 21:48:00,2.0151,2.019,2.0151,2.0163,2096700005.0
2008-10-15 21:49:00,2.0164,2.0193,2.0161,2.0191,2096700005.0
2008-10-15 21:50:00,2.0192,2.0206,2.019,2.0192,2096700005.0
2008-10-15 21:51:00,2.0194,2.0198,2.0176,2.0186,2096700005.0
2008-10-15 21:52:00,2.0192,2.02035,2.0192,2.01985,2096700005.0
2008-10-15 21:53:00,2.0197,2.0206,2.0189,2.0195,1978400004.0
2008-10-15 21:54:00,2.0201,2.02035,2.01565,2.01715,1978400004.0
2008-10-15 21:55:00,2.01715,2.01795,2.01595,2.01795,1793399991.0
2008-10-15 21:56:00,2.01785,2.0179,2.0159,2.0159,1966599990.0
2008-10-15 21:57:00,2.0158,2.019,2.0158,2.019,1813800016.0
2008-10-15 21:58:00,2.0192,2.0219,2.0186,2.0219,1813800016.0
2008-10-15 21:59:00,2.0221,2.0255,2.0211,2.0251,1813800016.0
2008-10-15 22:00:00,2.0256,2.0277,2.0249,2.0274,1813800016.0
2008-10-15 22:01:00,2.0273,2.0365,2.0268,2.0326,1813800016.0
2008-10-15 22:02:00,2.0324,2.0329,2.0293,2.0303,1813800016.0
2008-10-15 22:03:00,2.0305,2.0328,2.0298,2.0324,1813800016.0
2008-10-15 22:04:00,2.0325,2.0349,2.0321,2.0335,1813800016.0
2008-10-15 22:05:00,2.0336,2.0336,2.0312,2.0317,1813800016.0
2008-10-15 22:06:00,2.0315,2.0326,2.031,2.0323,1813800016.0
2008-10-15 22:07:00,2.0324,2.0362,2.0319,2.0362,1813800016.0
2008-10-15 22:08:00,2.036,2.041,2.0355,2.0406,1813800016.0
2008-10-15 22:09:00,2.0405,2.0484,2.0403,2.0484,1813800016.0
2008-10-15 22:10:00,2.0489,2.0489,2.0443,2.0452,1813800016.0
2008-10-15 22:11:00,2.0454,2.0454,2.0379,2.0408,1813800016.0
2008-10-15 22:12:00,2.04,2.043,2.0371,2.0417,1813800016.0
2008-10-15 22:13:00,2.0422,2.0422,2.03725,2.0374,1813800016.0
2008-10-15 22:14:00,2.0376,2.0422,2.0371,2.0413,1785800005.0
2008-10-15 22:15:00,2.0414,2.0428,2.0388,2.0418,1785800005.0
2008-10-15 22:16:00,2.0419,2.0445,2.0366,2.0421,1785800005.0
2008-10-15 22:17:00,2.042,2.0421,2.0387,2.0395,1785800005.0
2008-10-15 22:18:00,2.03945,2.03945,2.03835,2.0389,1785800005.0
2008-10-15 22:19:00,2.0389,2.04055,2.03735,2.03995,1922599986.0
2008-10-15 22:20:00,2.0398,2.0421,2.03845,2.0401,1602700015.0
2008-10-15 22:21:00,2.04015,2.0429,2.03955,2.04095,1316600007.0
2008-10-15 22:22:00,2.04215,2.04235,2.0399,2.04135,1197399995.0
2008-10-15 22:23:00,2.0412,2.04165,2.0408,2.04165,1102699992.0
2008-10-15 22:24:00,2.0421,2.04275,2.041,2.04275,1994699984.0
2008-10-15 22:25:00,2.0428,2.0469,2.0421,2.045,1717000008.0
2008-10-15 22:26:00,2.0449,2.0476,2.0449,2.0471,1717000008.0
2008-10-15 22:27:00,2.0469,2.0469,2.0437,2.0437,1717000008.0
2008-10-15 22:28:00,2.0425,2.0446,2.041,2.0419,1717000008.0
2008-10-15 22:29:00,2.0416,2.0451,2.041,2.044,1717000008.0
2008-10-15 22:30:00,2.04395,2.0471,2.0432,2.0432,1717000008.0
2008-10-15 22:31:00,2.0437,2.0458,2.0434,2.0436,1442700011.0
2008-10-15 22:32:00,2.0436,2.04375,2.0415,2.0418,1442700011.0
2008-10-15 22:33:00,2.0419,2.0424,2.0418,2.0418,1315300002.0
2008-10-15 22:34:00,2.0419,2.04215,2.0419,2.0419,389300006.0
2008-10-15 22:35:00,2.04205,2.0427,2.0418,2.0418,1285700000.0
2008-10-15 22:36:00,2.0424,2.0433,2.0378,2.039,1695699996.0
2008-10-15 22:37:00,2.0391,2.0406,2.03905,2.0406,1695699996.0
2008-10-15 22:38:00,2.0404,2.04125,2.0399,2.0408,1225199994.0
2008-10-15 22:39:00,2.04085,2.0414,2.0404,2.0414,1353600018.0
2008-10-15 22:40:00,2.04145,2.04165,2.0408,2.04165,1170600002.0
2008-10-15 22:41:00,2.04125,2.0432,2.04105,2.04295,2021500005.0
2008-10-15 22:42:00,2.0429,2.04355,2.0417,2.0427,1434199980.0
2008-10-15 22:43:00,2.04265,2.04405,2.04225,2.0433,2073200021.0
2008-10-15 22:44:00,2.04355,2.0442,2.0434,2.04365,1383700007.0
2008-10-15 22:45:00,2.0438,2.0446,2.0419,2.0419,1960800020.0
2008-10-15 22:46:00,2.0419,2.0426,2.0416,2.042,1960800020.0
2008-10-15 22:47:00,2.042,2.042,2.042,2.042,314500000.0
2008-10-15 22:48:00,2.0412,2.0427,2.0405,2.0421,1343699993.0
2008-10-15 22:49:00,2.04195,2.04235,2.0405,2.04215,1343699993.0
2008-10-15 22:50:00,2.04195,2.04195,2.0404,2.0405,1860500018.0
2008-10-15 22:51:00,2.0405,2.0405,2.03905,2.0393,796000007.0
2008-10-15 22:52:00,2.0394,2.03955,2.0393,2.0394,1240200002.0
2008-10-15 22:53:00,2.0394,2.0397,2.0393,2.0394,570999992.0
2008-10-15 22:54:00,2.0394,2.0394,2.03805,2.039,636700001.0
2008-10-15 22:55:00,2.03905,2.041,2.03905,2.04,1133400005.0
2008-10-15 22:56:00,2.04005,2.0404,2.04,2.0404,440799999.0
2008-10-15 22:57:00,2.0403,2.04095,2.0402,2.0402,956500000.0
2008-10-15 22:58:00,2.0403,2.0406,2.0402,2.0406,815599993.0
2008-10-15 22:59:00,2.04045,2.04165,2.04005,2.04055,1458399993.0
2008-10-15 23:00:00,2.03935,2.0402,2.03935,2.0397,38700000.0
2008-10-15 23:01:00,2.0399,2.0399,2.0395,2.0397,126000000.0
2008-10-15 23:02:00,2.03845,2.03955,2.03845,2.0393,126000000.0
2008-10-15 23:03:00,2.03945,2.04145,2.0393,2.0396,162300000.0
2008-10-15 23:04:00,2.03955,2.04035,2.03855,2.03985,1163799997.0
2008-10-15 23:05:00,2.03985,2.0402,2.0391,2.03975,1301399999.0
2008-10-15 23:06:00,2.039,2.041,2.0381,2.0386,885599983.0
2008-10-15 23:07:00,2.0398,2.0401,2.0396,2.0399,885599983.0
2008-10-15 23:08:00,2.0398,2.0418,2.0392,2.0418,885599983.0
2008-10-15 23:09:00,2.0416,2.0436,2.0415,2.0423,885599983.0
2008-10-15 23:10:00,2.0424,2.0426,2.0424,2.0424,885599983.0
2008-10-15 23:11:00,2.0424,2.0439,2.04235,2.0439,1843099984.0
2008-10-15 23:12:00,2.04415,2.04855,2.04415,2.0475,1388199994.0
2008-10-15 23:13:00,2.0476,2.04785,2.0476,2.0477,839999993.0
2008-10-15 23:14:00,2.0477,2.0477,2.04585,2.04665,1237099996.0
2008-10-15 23:15:00,2.04635,2.0494,2.04635,2.0487,1256100009.0
2008-10-15 23:16:00,2.04885,2.0507,2.04885,2.05055,1680400005.0
2008-10-15 23:17:00,2.05095,2.05245,2.0509,2.0516,1804800010.0
2008-10-15 23:18:00,2.0516,2.0521,2.0515,2.0515,2026999995.0
2008-10-15 23:19:00,2.0516,2.05185,2.0516,2.0517,1418800014.0
2008-10-15 23:20:00,2.052,2.052,2.0461,2.0516,1445899992.0
2008-10-15 23:21:00,2.0516,2.0516,2.04925,2.0502,1621600009.0
2008-10-15 23:22:00,2.051,2.05285,2.05045,2.05085,1454699979.0
2008-10-15 23:23:00,2.0505,2.05155,2.05045,2.0509,1715200011.0
2008-10-15 23:24:00,2.05095,2.0543,2.05095,2.0542,2141600001.0
2008-10-15 23:25:00,2.05365,2.05365,2.0508,2.0529,2054900009.0
2008-10-15 23:26:00,2.053,2.0531,2.0529,2.0529,472900009.0
2008-10-15 23:27:00,2.0529,2.06025,2.0529,2.06025,747700003.0
2008-10-15 23:28:00,2.0612,2.06555,2.0611,2.06385,1703099993.0
2008-10-15 23:29:00,2.0639,2.0663,2.0633,2.0654,2128299997.0
2008-10-15 23:30:00,2.0708,2.0708,2.0682,2.0685,2128299997.0
2008-10-15 23:31:00,2.06855,2.06905,2.0679,2.0681,2128299997.0
2008-10-15 23:32:00,2.066,2.066,2.0632,2.0632,1820899988.0
2008-10-15 23:33:00,2.0636,2.0636,2.0558,2.0558,1820899988.0
2008-10-15 23:34:00,2.05535,2.05725,2.053,2.0531,1820899988.0
2008-10-15 23:35:00,2.05295,2.05385,2.0528,2.0529,818800011.0
2008-10-15 23:36:00,2.05305,2.0571,2.05305,2.05705,795199987.0
2008-10-15 23:37:00,2.0566,2.0658,2.05655,2.0632,1838900007.0
2008-10-15 23:38:00,2.06295,2.0697,2.06295,2.06935,2047200007.0
2008-10-15 23:39:00,2.0694,2.0696,2.0682,2.0686,1030499997.0
2008-10-15 23:40:00,2.0683,2.069,2.0683,2.0683,1030499997.0
2008-10-15 23:41:00,2.0669,2.0669,2.0615,2.0615,1030499997.0
2008-10-15 23:42:00,2.06105,2.0641,2.05925,2.0616,644499996.0
2008-10-15 23:43:00,2.0617,2.0633,2.0601,2.0611,2058700005.0
2008-10-15 23:44:00,2.06115,2.0628,2.05915,2.0622,2058700005.0
2008-10-15 23:45:00,2.05795,2.0618,2.05795,2.06,359399989.0
2008-10-15 23:46:00,2.0596,2.06135,2.0596,2.0597,660800009.0
2008-10-15 23:47:00,2.05985,2.06235,2.0572,2.06235,1576299999.0
2008-10-15 23:48:00,2.0623,2.0626,2.0607,2.0621,173500000.0
2008-10-15 23:49:00,2.0622,2.0622,2.0621,2.0622,173500000.0
2008-10-15 23:50:00,2.0622,2.0622,2.05635,2.05635,1698500005.0
2008-10-15 23:51:00,2.0565,2.0601,2.0565,2.0601,1722799998.0
2008-10-15 23:52:00,2.0606,2.0607,2.0576,2.0582,1770999997.0
2008-10-15 23:53:00,2.05865,2.0588,2.05775,2.05845,1770999997.0
2008-10-15 23:54:00,2.05875,2.0598,2.05635,2.05635,1868600000.0
2008-10-15 23:55:00,2.0566,2.0586,2.05635,2.0574,981700010.0
2008-10-15 23:56:00,2.0573,2.05825,2.05715,2.0573,1504699996.0
2008-10-15 23:57:00,2.0573,2.0586,2.0573,2.0575,1858999980.0
2008-10-15 23:58:00,2.058,2.05935,2.058,2.0588,1115099993.0
2008-10-15 23:59:00,2.0589,2.0589,2.0568,2.0572,1991000003.0
2008-10-16 00:00:00,2.0575,2.0578,2.057,2.057,902699993.0
2008-10-16 00:01:00,2.0551,2.0574,2.0551,2.0573,902699993.0
2008-10-16 00:02:00,2.0573,2.0577,2.05695,2.0571,902699993.0
2008-10-16 00:03:00,2.0566,2.0579,2.0566,2.0572,2043600006.0
2008-10-16 00:04:00,2.0571,2.0571,2.056,2.0563,2043600006.0
2008-10-16 00:05:00,2.0566,2.0579,2.0565,2.0579,2043600006.0
2008-10-16 00:06:00,2.0581,2.05905,2.057,2.0572,2043600006.0
2008-10-16 00:07:00,2.0593,2.062,2.0574,2.062,652299995.0
2008-10-16 00:08:00,2.0629,2.06395,2.06285,2.06355,652299995.0
2008-10-16 00:09:00,2.0637,2.0638,2.063,2.063,1024700013.0
2008-10-16 00:10:00,2.0621,2.0623,2.0615,2.0615,1024700013.0
2008-10-16 00:11:00,2.06,2.06005,2.0589,2.0594,1737300027.0
2008-10-16 00:12:00,2.05955,2.0596,2.0585,2.0588,1245799994.0
2008-10-16 00:13:00,2.0579,2.0587,2.0554,2.0573,425299999.0
2008-10-16 00:14:00,2.05715,2.05775,2.0569,2.0569,425299999.0
2008-10-16 00:15:00,2.057,2.057,2.05425,2.05465,1421800009.0
2008-10-16 00:16:00,2.05485,2.05485,2.04905,2.04905,1611799996.0
2008-10-16 00:17:00,2.0498,2.0503,2.0444,2.0477,733199992.0
2008-10-16 00:18:00,2.0475,2.0536,2.0475,2.049,733199992.0
2008-10-16 00:19:00,2.049,2.05,2.04885,2.0497,1485799972.0
2008-10-16 00:20:00,2.0498,2.0501,2.0488,2.0497,1095400009.0
2008-10-16 00:21:00,2.04975,2.04975,2.04885,2.04885,1174600002.0
2008-10-16 00:22:00,2.049,2.0503,2.04845,2.0494,1340000004.0
2008-10-16 00:23:00,2.0495,2.0499,2.0476,2.0491,1131999999.0
2008-10-16 00:24:00,2.049,2.0502,2.0439,2.0441,1991999996.0
2008-10-16 00:25:00,2.04415,2.0464,2.04395,2.045,1991999996.0
2008-10-16 00:26:00,2.0449,2.0462,2.04325,2.0451,1609199996.0
2008-10-16 00:27:00,2.0463,2.0463,2.0398,2.0398,1686499986.0
2008-10-16 00:28:00,2.0399,2.0422,2.0387,2.0417,1686499986.0
2008-10-16 00:29:00,2.0414,2.0435,2.0412,2.043,1686499986.0
2008-10-16 00:30:00,2.0429,2.0448,2.0426,2.0433,1686499986.0
2008-10-16 00:31:00,2.04315,2.0441,2.0412,2.0422,1686499986.0
2008-10-16 00:32:00,2.0425,2.04395,2.0425,2.0436,1260899994.0
2008-10-16 00:33:00,2.0436,2.0437,2.0426,2.0426,1626699959.0
2008-10-16 00:34:00,2.0422,2.0445,2.04195,2.0443,1122000000.0
2008-10-16 00:35:00,2.0446,2.0446,2.0418,2.0428,1001099997.0
2008-10-16 00:36:00,2.0422,2.0422,2.0387,2.0388,1001099997.0
2008-10-16 00:37:00,2.0393,2.03955,2.0378,2.03795,1001099997.0
2008-10-16 00:38:00,2.0383,2.0392,2.0383,2.0384,753600009.0
2008-10-16 00:39:00,2.03945,2.0403,2.03925,2.0397,928899999.0
2008-10-16 00:40:00,2.04,2.0415,2.04,2.0407,364799995.0
2008-10-16 00:41:00,2.0407,2.0417,2.04055,2.0407,1469200013.0
2008-10-16 00:42:00,2.0407,2.04145,2.04055,2.04145,1859599996.0
2008-10-16 00:43:00,2.04175,2.0427,2.04175,2.0425,1769299994.0
2008-10-16 00:44:00,2.04275,2.04335,2.04235,2.04315,1429400003.0
2008-10-16 00:45:00,2.0434,2.04485,2.0434,2.0442,1871900011.0
2008-10-16 00:46:00,2.0444,2.0444,2.0417,2.0427,1530299995.0
2008-10-16 00:47:00,2.0423,2.0424,2.039,2.0392,1530299995.0
2008-10-16 00:48:00,2.04,2.0402,2.0385,2.039,1530299995.0
2008-10-16 00:49:00,2.0387,2.0405,2.0381,2.0398,1307899996.0
2008-10-16 00:50:00,2.0397,2.0404,2.0392,2.0402,1307899996.0
2008-10-16 00:51:00,2.0399,2.0427,2.0399,2.0415,648100006.0
2008-10-16 00:52:00,2.0411,2.0463,2.0411,2.0458,648100006.0
2008-10-16 00:53:00,2.0457,2.0457,2.0448,2.0449,648100006.0
2008-10-16 00:54:00,2.0456,2.047,2.04475,2.0448,1560199996.0
2008-10-16 00:55:00,2.0448,2.0459,2.0446,2.04585,1846500001.0
2008-10-16 00:56:00,2.04585,2.046,2.0442,2.04445,1255200006.0
2008-10-16 00:57:00,2.0462,2.0466,2.0444,2.0457,838799986.0
2008-10-16 00:58:00,2.0458,2.04655,2.0458,2.0463,838799986.0
2008-10-16 00:59:00,2.0463,2.0489,2.046,2.0489,956300003.0
2008-10-16 01:00:00,2.0491,2.0497,2.0472,2.0483,956300003.0
2008-10-16 01:01:00,2.04785,2.04805,2.0476,2.0477,956300003.0
2008-10-16 01:02:00,2.04805,2.0486,2.0477,2.0477,1241100014.0
2008-10-16 01:03:00,2.0477,2.0477,2.04535,2.0455,1525400010.0
2008-10-16 01:04:00,2.0455,2.04605,2.04445,2.0457,751899997.0
2008-10-16 01:05:00,2.04575,2.04615,2.04575,2.0458,1189899991.0
2008-10-16 01:06:00,2.0458,2.04895,2.0457,2.04795,2072400014.0
2008-10-16 01:07:00,2.0488,2.0536,2.0488,2.0524,1619099989.0
2008-10-16 01:08:00,2.0522,2.0522,2.05,2.0505,1619099989.0
2008-10-16 01:09:00,2.0513,2.0554,2.0505,2.0553,1619099989.0
2008-10-16 01:10:00,2.05465,2.0564,2.05465,2.05565,1619099989.0
2008-10-16 01:11:00,2.0555,2.0566,2.0548,2.0562,1325399997.0
2008-10-16 01:12:00,2.0562,2.0566,2.0534,2.0566,1884000005.0
2008-10-16 01:13:00,2.05665,2.0567,2.05485,2.055,1032399995.0
2008-10-16 01:14:00,2.055,2.055,2.0518,2.0519,618699991.0
2008-10-16 01:15:00,2.05205,2.0545,2.0519,2.053,1806499983.0
2008-10-16 01:16:00,2.0534,2.05395,2.053,2.0533,1503900007.0
2008-10-16 01:17:00,2.0531,2.0531,2.05065,2.0517,845700010.0
2008-10-16 01:18:00,2.0518,2.0533,2.0488,2.0497,1588200014.0
2008-10-16 01:19:00,2.0509,2.05115,2.05025,2.0509,1588200014.0
2008-10-16 01:20:00,2.0509,2.0518,2.0507,2.0509,1950400016.0
2008-10-16 01:21:00,2.0509,2.0509,2.0476,2.0476,1774300015.0
2008-10-16 01:22:00,2.04775,2.04775,2.0452,2.0464,1131199994.0
2008-10-16 01:23:00,2.04675,2.05,2.0463,2.0495,2102299967.0
2008-10-16 01:24:00,2.04965,2.0508,2.0486,2.0487,1747499987.0
2008-10-16 01:25:00,2.0489,2.049,2.04865,2.0487,579900009.0
2008-10-16 01:26:00,2.0487,2.0487,2.04675,2.04715,517600003.0
2008-10-16 01:27:00,2.04705,2.04815,2.0469,2.04745,1729799997.0
2008-10-16 01:28:00,2.0475,2.04755,2.0474,2.0474,1134100022.0
2008-10-16 01:29:00,2.0474,2.0474,2.0453,2.0455,1889600033.0
2008-10-16 01:30:00,2.0458,2.04615,2.04525,2.04575,1360100015.0
2008-10-16 01:31:00,2.0454,2.0467,2.0454,2.04605,1030700002.0
2008-10-16 01:32:00,2.04605,2.04655,2.0452,2.04615,544799999.0
2008-10-16 01:33:00,2.0462,2.04815,2.04585,2.04815,1033500000.0
2008-10-16 01:34:00,2.04815,2.04895,2.04735,2.04765,1306500003.0
2008-10-16 01:35:00,2.0478,2.04835,2.0462,2.04825,1231500014.0
2008-10-16 01:36:00,2.04785,2.0481,2.04745,2.04745,1266200000.0
2008-10-16 01:37:00,2.04785,2.04785,2.0469,2.0471,1202999998.0
2008-10-16 01:38:00,2.0473,2.0507,2.0472,2.0507,2000899995.0
2008-10-16 01:39:00,2.0505,2.0524,2.049,2.0501,2000899995.0
2008-10-16 01:40:00,2.0496,2.0523,2.0496,2.05155,2000899995.0
2008-10-16 01:41:00,2.0518,2.0527,2.0514,2.0521,1610700004.0
2008-10-16 01:42:00,2.05225,2.05225,2.05165,2.0518,1610700004.0
2008-10-16 01:43:00,2.0518,2.0518,2.05065,2.05065,856000006.0
2008-10-16 01:44:00,2.05095,2.05475,2.05095,2.05265,1642499998.0
2008-10-16 01:45:00,2.0527,2.0528,2.0512,2.0514,452100000.0
2008-10-16 01:46:00,2.0522,2.05275,2.0521,2.05255,452100000.0
2008-10-16 01:47:00,2.0526,2.0526,2.0506,2.0512,989800002.0
2008-10-16 01:48:00,2.0519,2.0519,2.0516,2.0519,989800002.0
2008-10-16 01:49:00,2.0519,2.0519,2.051,2.0511,1797500002.0
2008-10-16 01:50:00,2.05115,2.053,2.05115,2.0516,1541700006.0
2008-10-16 01:51:00,2.05205,2.05355,2.05205,2.053,1038400001.0
2008-10-16 01:52:00,2.053,2.053,2.0478,2.0485,1709600001.0
2008-10-16 01:53:00,2.0487,2.05045,2.0487,2.0491,991699984.0
2008-10-16 01:54:00,2.0489,2.0492,2.0489,2.0492,501499987.0
2008-10-16 01:55:00,2.0488,2.0498,2.0488,2.04955,1133299995.0
2008-10-16 01:56:00,2.04955,2.0496,2.04695,2.04725,1828799995.0
2008-10-16 01:57:00,2.0474,2.0491,2.0461,2.0483,1046400008.0
2008-10-16 01:58:00,2.04805,2.0487,2.04805,2.0481,1046400008.0
2008-10-16 01:59:00,2.0481,2.04825,2.0481,2.0481,1106500001.0
2008-10-16 02:00:00,2.0481,2.0481,2.04565,2.04615,1230999974.0
2008-10-16 02:01:00,2.0471,2.0481,2.0452,2.0453,1377900005.0
2008-10-16 02:02:00,2.0465,2.0465,2.0427,2.0429,1377900005.0
2008-10-16 02:03:00,2.04195,2.04385,2.0418,2.0434,1888200009.0
2008-10-16 02:04:00,2.0431,2.0431,2.0415,2.04155,1238800020.0
2008-10-16 02:05:00,2.04175,2.04375,2.04175,2.04225,868300002.0
2008-10-16 02:06:00,2.042,2.0422,2.03955,2.0397,1081299986.0
2008-10-16 02:07:00,2.0396,2.0417,2.0395,2.0417,1328099981.0
2008-10-16 02:08:00,2.0419,2.0441,2.0412,2.0441,1328099981.0
2008-10-16 02:09:00,2.0442,2.0457,2.0425,2.0448,1328099981.0
2008-10-16 02:10:00,2.0453,2.047,2.0421,2.0434,1328099981.0
2008-10-16 02:11:00,2.0437,2.0441,2.04305,2.0437,1328099981.0
2008-10-16 02:12:00,2.0435,2.0437,2.04185,2.0434,1495600004.0
2008-10-16 02:13:00,2.04355,2.0437,2.04285,2.0433,1384000012.0
2008-10-16 02:14:00,2.0433,2.0433,2.0405,2.0406,1209800010.0
2008-10-16 02:15:00,2.0406,2.04185,2.0406,2.0417,653000011.0
2008-10-16 02:16:00,2.0422,2.04305,2.0409,2.0409,1902700007.0
2008-10-16 02:17:00,2.04115,2.0438,2.04115,2.0436,1023300006.0
2008-10-16 02:18:00,2.04405,2.04465,2.0435,2.0441,2137599982.0
2008-10-16 02:19:00,2.04425,2.045,2.0432,2.0434,764400001.0
2008-10-16 02:20:00,2.04325,2.04385,2.04325,2.0435,386499997.0
2008-10-16 02:21:00,2.0435,2.0441,2.0435,2.0438,1120800007.0
2008-10-16 02:22:00,2.0435,2.0442,2.0419,2.0442,716199991.0
2008-10-16 02:23:00,2.0443,2.0456,2.0443,2.0456,886799995.0
2008-10-16 02:24:00,2.0454,2.04585,2.04515,2.0453,1601800021.0
2008-10-16 02:25:00,2.0452,2.0454,2.04415,2.0443,1229800010.0
2008-10-16 02:26:00,2.0443,2.0443,2.0424,2.0432,1105399994.0
2008-10-16 02:27:00,2.0432,2.0432,2.0412,2.0417,1613999998.0
2008-10-16 02:28:00,2.0417,2.0417,2.0385,2.0388,537399999.0
2008-10-16 02:29:00,2.0398,2.03995,2.03865,2.0395,601499994.0
2008-10-16 02:30:00,2.0397,2.04,2.0397,2.04,119400003.0
2008-10-16 02:31:00,2.03995,2.03995,2.03775,2.0383,850700001.0
2008-10-16 02:32:00,2.03815,2.03845,2.03325,2.0351,1990300019.0
2008-10-16 02:33:00,2.0354,2.03615,2.03435,2.0348,1488699993.0
2008-10-16 02:34:00,2.0345,2.036,2.0344,2.03595,1920000010.0
2008-10-16 02:35:00,2.03595,2.0372,2.0355,2.037,1300300015.0
2008-10-16 02:36:00,2.0372,2.0384,2.03685,2.0379,1291800009.0
2008-10-16 02:37:00,2.0379,2.0379,2.03725,2.0373,321499997.0
2008-10-16 02:38:00,2.0373,2.0373,2.03605,2.0364,704900006.0
2008-10-16 02:39:00,2.0364,2.0364,2.0329,2.0329,821600002.0
2008-10-16 02:40:00,2.03245,2.0326,2.0279,2.0289,1876699976.0
2008-10-16 02:41:00,2.02895,2.0291,2.02655,2.0275,1866999996.0
2008-10-16 02:42:00,2.0289,2.03,2.0285,2.03,1941899996.0
2008-10-16 02:43:00,2.0299,2.0301,2.0268,2.0274,1941899996.0
2008-10-16 02:44:00,2.0269,2.0275,2.019,2.0227,1941899996.0
2008-10-16 02:45:00,2.0226,2.0231,2.0197,2.0213,1941899996.0
2008-10-16 02:46:00,2.0214,2.0238,2.0209,2.0233,1941899996.0
2008-10-16 02:47:00,2.0234,2.0256,2.0218,2.0244,1941899996.0
2008-10-16 02:48:00,2.0246,2.0303,2.0244,2.03,1941899996.0
2008-10-16 02:49:00,2.0301,2.0315,2.0268,2.0272,1941899996.0
2008-10-16 02:50:00,2.0275,2.0275,2.02205,2.02225,1941899996.0
2008-10-16 02:51:00,2.02225,2.0223,2.0198,2.0205,1170399990.0
2008-10-16 02:52:00,2.02065,2.02165,2.02055,2.02145,1122099994.0
2008-10-16 02:53:00,2.0216,2.02225,2.0207,2.0208,903100010.0
2008-10-16 02:54:00,2.0212,2.0251,2.0209,2.0225,1468200005.0
2008-10-16 02:55:00,2.0226,2.0233,2.0213,2.0229,1468200005.0
2008-10-16 02:56:00,2.0229,2.0244,2.0227,2.02425,1468200005.0
2008-10-16 02:57:00,2.0244,2.0265,2.024,2.0249,1909099997.0
2008-10-16 02:58:00,2.02515,2.0265,2.02515,2.0255,1909099997.0
2008-10-16 02:59:00,2.0255,2.0263,2.02535,2.02555,583700001.0
2008-10-16 03:00:00,2.0261,2.0266,2.0248,2.0255,1882299997.0
2008-10-16 03:01:00,2.02585,2.02895,2.02585,2.02835,1882299997.0
2008-10-16 03:02:00,2.0288,2.0293,2.0267,2.028,1058600003.0
2008-10-16 03:03:00,2.0281,2.0288,2.0281,2.0284,1058600003.0
2008-10-16 03:04:00,2.0284,2.02995,2.0284,2.0296,1269800002.0
2008-10-16 03:05:00,2.0296,2.0319,2.0284,2.0313,1237499994.0
2008-10-16 03:06:00,2.03105,2.03145,2.03095,2.0312,1237499994.0
2008-10-16 03:07:00,2.0301,2.0334,2.0295,2.0326,1874100005.0
2008-10-16 03:08:00,2.0327,2.0327,2.02935,2.0313,1874100005.0
2008-10-16 03:09:00,2.0314,2.0317,2.0308,2.0314,1344800003.0
2008-10-16 03:10:00,2.0314,2.0316,2.02945,2.0304,1393300020.0
2008-10-16 03:11:00,2.0308,2.0308,2.025,2.0281,634700004.0
2008-10-16 03:12:00,2.02855,2.0293,2.02815,2.0283,634700004.0
2008-10-16 03:13:00,2.0283,2.02845,2.0283,2.0283,477400002.0
2008-10-16 03:14:00,2.0278,2.0286,2.0261,2.0268,1295399993.0
2008-10-16 03:15:00,2.0262,2.029,2.0257,2.028,1295399993.0
2008-10-16 03:16:00,2.02855,2.0303,2.02855,2.02985,1295399993.0
2008-10-16 03:17:00,2.0297,2.0297,2.0275,2.0275,1318499999.0
2008-10-16 03:18:00,2.0275,2.028,2.0275,2.028,1242100013.0
2008-10-16 03:19:00,2.02815,2.02835,2.028,2.028,776400014.0
2008-10-16 03:20:00,2.028,2.028,2.02565,2.026,1135300027.0
2008-10-16 03:21:00,2.0264,2.0273,2.0237,2.0261,1442400014.0
2008-10-16 03:22:00,2.0257,2.0264,2.0254,2.0263,1442400014.0
2008-10-16 03:23:00,2.0261,2.0265,2.0261,2.0264,689000001.0
2008-10-16 03:24:00,2.0263,2.0265,2.0204,2.0209,489299997.0
2008-10-16 03:25:00,2.021,2.021,2.0176,2.0193,489299997.0
2008-10-16 03:26:00,2.0189,2.0201,2.0186,2.0198,489299997.0
2008-10-16 03:27:00,2.02,2.0248,2.0197,2.0233,489299997.0
2008-10-16 03:28:00,2.0234,2.0235,2.0208,2.0214,489299997.0
2008-10-16 03:29:00,2.0216,2.0219,2.0205,2.0208,489299997.0
2008-10-16 03:30:00,2.0211,2.0211,2.0178,2.02035,489299997.0
2008-10-16 03:31:00,2.02055,2.02145,2.0203,2.0212,1919300013.0
2008-10-16 03:32:00,2.0212,2.0212,2.0197,2.02005,2061100003.0
2008-10-16 03:33:00,2.0202,2.0212,2.0202,2.0205,1032299990.0
2008-10-16 03:34:00,2.0205,2.0211,2.0204,2.02105,1032299990.0
2008-10-16 03:35:00,2.02105,2.0212,2.0207,2.0211,508599997.0
2008-10-16 03:36:00,2.02115,2.0226,2.0208,2.0219,984300015.0
2008-10-16 03:37:00,2.0219,2.0222,2.0202,2.0205,804800002.0
2008-10-16 03:38:00,2.02145,2.0216,2.0203,2.0211,495000004.0
2008-10-16 03:39:00,2.0211,2.0211,2.0193,2.0198,1386300009.0
2008-10-16 03:40:00,2.0202,2.0203,2.018,2.0187,2031400010.0
2008-10-16 03:41:00,2.0188,2.0208,2.0188,2.02005,2031400010.0
2008-10-16 03:42:00,2.02035,2.0208,2.0202,2.0203,1139400017.0
2008-10-16 03:43:00,2.0203,2.02045,2.0203,2.02045,1610000002.0
2008-10-16 03:44:00,2.0203,2.02085,2.0203,2.0207,1275999985.0
2008-10-16 03:45:00,2.0208,2.0217,2.0208,2.0217,1363000010.0
2008-10-16 03:46:00,2.02165,2.0231,2.02115,2.0229,1363000010.0
2008-10-16 03:47:00,2.0229,2.0229,2.02005,2.02045,874300010.0
2008-10-16 03:48:00,2.0207,2.02075,2.02,2.02,1267100012.0
2008-10-16 03:49:00,2.0202,2.0202,2.01905,2.02005,1659000013.0
2008-10-16 03:50:00,2.02,2.021,2.02,2.0204,2059000011.0
2008-10-16 03:51:00,2.02055,2.0206,2.0202,2.0203,2059000011.0
2008-10-16 03:52:00,2.0203,2.0203,2.018,2.0188,1938699967.0
2008-10-16 03:53:00,2.0177,2.0177,2.0083,2.0096,1502000002.0
2008-10-16 03:54:00,2.0094,2.0117,2.009,2.0113,1502000002.0
2008-10-16 03:55:00,2.0114,2.0114,2.0065,2.0089,1502000002.0
2008-10-16 03:56:00,2.0086,2.0122,2.0086,2.0105,1502000002.0
2008-10-16 03:57:00,2.0106,2.0113,2.0061,2.0068,1502000002.0
2008-10-16 03:58:00,2.00695,2.0074,2.00535,2.0062,1502000002.0
2008-10-16 03:59:00,2.0062,2.0062,2.0029,2.0031,2123700018.0
2008-10-16 04:00:00,2.0031,2.00515,2.00125,2.0045,1746600001.0
2008-10-16 04:01:00,2.0047,2.00575,2.00445,2.0053,1927200003.0
2008-10-16 04:02:00,2.0043,2.0063,2.0024,2.0035,1789200013.0
2008-10-16 04:03:00,2.0038,2.0073,2.0029,2.0046,1789200013.0
2008-10-16 04:04:00,2.0048,2.0059,2.0018,2.004,1789200013.0
2008-10-16 04:05:00,2.0039,2.004,2.0013,2.002,1789200013.0
2008-10-16 04:06:00,2.0022,2.003,1.999,2.0001,1789200013.0
2008-10-16 04:07:00,2.0002,2.0002,1.9964,1.9973,1789200013.0
2008-10-16 04:08:00,1.99715,1.99795,1.99505,1.9951,1789200013.0
2008-10-16 04:09:00,1.9939,1.9969,1.9935,1.996,1271099978.0
2008-10-16 04:10:00,1.9964,1.9971,1.9947,1.9968,1271099978.0
2008-10-16 04:11:00,1.9968,1.9971,1.9965,1.9966,1271099978.0
2008-10-16 04:12:00,1.9945,1.99505,1.9912,1.9912,1787700006.0
2008-10-16 04:13:00,1.9904,1.9939,1.9864,1.9914,2145500005.0
2008-10-16 04:14:00,1.9913,1.997,1.9912,1.9957,2145500005.0
2008-10-16 04:15:00,1.9964,1.9967,1.9918,1.9933,2145500005.0
2008-10-16 04:16:00,1.9934,1.9959,1.9934,1.9958,2145500005.0
2008-10-16 04:17:00,1.9958,1.99645,1.99555,1.9957,1743200016.0
2008-10-16 04:18:00,1.9947,1.9975,1.9943,1.9971,1413499996.0
2008-10-16 04:19:00,1.9974,1.9983,1.9965,1.9979,1413499996.0
2008-10-16 04:20:00,1.9978,1.9978,1.9926,1.9926,1413499996.0
2008-10-16 04:21:00,1.9932,1.9945,1.9883,1.9915,1413499996.0
2008-10-16 04:22:00,1.9922,1.9948,1.991,1.9927,1413499996.0
2008-10-16 04:23:00,1.9926,1.9934,1.9921,1.9923,1413499996.0
2008-10-16 04:24:00,1.9924,1.9929,1.9904,1.9916,1413499996.0
2008-10-16 04:25:00,1.9919,1.9935,1.9909,1.9932,1413499996.0
2008-10-16 04:26:00,1.9933,1.9951,1.9933,1.9938,1413499996.0
2008-10-16 04:27:00,1.9941,1.9956,1.9935,1.9955,1413499996.0
2008-10-16 04:28:00,1.9953,1.999,1.9948,1.999,1413499996.0
2008-10-16 04:29:00,1.9989,1.9992,1.9971,1.998,1413499996.0
2008-10-16 04:30:00,1.9979,2.0002,1.9974,1.9996,1413499996.0
2008-10-16 04:31:00,1.9999,2.0019,1.9996,2.0019,1413499996.0
2008-10-16 04:32:00,2.0012,2.0022,2.0011,2.0017,1413499996.0
2008-10-16 04:33:00,2.0015,2.0025,2.0012,2.0024,1413499996.0
2008-10-16 04:34:00,2.0025,2.003,2.0008,2.0015,1413499996.0
2008-10-16 04:35:00,2.00165,2.003,2.0015,2.0028,1413499996.0
2008-10-16 04:36:00,2.0027,2.0052,2.0025,2.0043,673800004.0
2008-10-16 04:37:00,2.0045,2.0048,2.00415,2.0045,673800004.0
2008-10-16 04:38:00,2.00595,2.00705,2.0055,2.00705,2025400000.0
2008-10-16 04:39:00,2.00705,2.00915,2.0066,2.0089,1967900001.0
2008-10-16 04:40:00,2.009,2.0189,2.009,2.0159,1395800005.0
2008-10-16 04:41:00,2.0156,2.0156,2.007,2.0089,1395800005.0
2008-10-16 04:42:00,2.009,2.0128,2.008,2.0128,1395800005.0
2008-10-16 04:43:00,2.0127,2.01355,2.0096,2.01085,1395800005.0
2008-10-16 04:44:00,2.011,2.012,2.0082,2.0108,1402200003.0
2008-10-16 04:45:00,2.0106,2.0109,2.0104,2.0105,1402200003.0
2008-10-16 04:46:00,2.0105,2.0105,2.0105,2.0105,328800004.0
2008-10-16 04:47:00,2.0105,2.0105,2.0105,2.0105,218800004.0
2008-10-16 04:48:00,2.0098,2.0098,2.0072,2.0078,1385100008.0
2008-10-16 04:49:00,2.0076,2.0078,2.007,2.0078,1385100008.0
2008-10-16 04:50:00,2.0077,2.0078,2.0034,2.0045,1385100008.0
2008-10-16 04:51:00,2.0039,2.0043,2.0022,2.0029,1385100008.0
2008-10-16 04:52:00,2.0027,2.00425,2.00265,2.0042,1385100008.0
2008-10-16 04:53:00,2.00445,2.00445,2.00105,2.00135,1068500004.0
2008-10-16 04:54:00,2.0014,2.0027,2.0012,2.0021,595099993.0
2008-10-16 04:55:00,2.00225,2.0023,2.00195,2.0023,595099993.0
2008-10-16 04:56:00,2.00225,2.00435,2.0021,2.00415,815400001.0
2008-10-16 04:57:00,2.00435,2.00535,2.0035,2.0043,607600002.0
2008-10-16 04:58:00,2.0039,2.00665,2.0039,2.00625,1984600009.0
2008-10-16 04:59:00,2.00625,2.00725,2.0032,2.0067,1728499988.0
2008-10-16 05:00:00,2.0056,2.0091,2.0056,2.0079,2079999988.0
2008-10-16 05:01:00,2.0079,2.0098,2.00585,2.00775,2079999988.0
2008-10-16 05:02:00,2.00835,2.00955,2.0076,2.0079,1245699997.0
2008-10-16 05:03:00,2.0079,2.00955,2.0072,2.009,1200900010.0
2008-10-16 05:04:00,2.009,2.01115,2.009,2.0109,727200005.0
2008-10-16 05:05:00,2.01105,2.01105,2.0102,2.0105,1035800014.0
2008-10-16 05:06:00,2.0105,2.0105,2.0089,2.0105,466200010.0
2008-10-16 05:07:00,2.0102,2.0126,2.0083,2.0115,1599299986.0
2008-10-16 05:08:00,2.0108,2.0146,2.0108,2.0129,1599299986.0
2008-10-16 05:09:00,2.0127,2.0171,2.0127,2.0171,1599299986.0
2008-10-16 05:10:00,2.0169,2.01705,2.01605,2.0162,1599299986.0
2008-10-16 05:11:00,2.0162,2.0162,2.0145,2.01485,1460999989.0
2008-10-16 05:12:00,2.0158,2.0163,2.0143,2.0163,1146699995.0
2008-10-16 05:13:00,2.01635,2.01795,2.01635,2.01735,1146699995.0
2008-10-16 05:14:00,2.0173,2.01865,2.0164,2.0184,1655499999.0
2008-10-16 05:15:00,2.0184,2.0184,2.01595,2.0161,1648599994.0
2008-10-16 05:16:00,2.0161,2.0174,2.01595,2.0161,1277499994.0
2008-10-16 05:17:00,2.0159,2.016,2.0107,2.013,1596399982.0
2008-10-16 05:18:00,2.0127,2.0157,2.0127,2.0133,1596399982.0
2008-10-16 05:19:00,2.0143,2.0143,2.01205,2.01295,1596399982.0
2008-10-16 05:20:00,2.0127,2.01305,2.0124,2.0127,1077599993.0
2008-10-16 05:21:00,2.0127,2.0133,2.00935,2.0121,1653599997.0
2008-10-16 05:22:00,2.01195,2.01465,2.0118,2.0142,968099994.0
2008-10-16 05:23:00,2.0141,2.0144,2.01385,2.014,426599995.0
2008-10-16 05:24:00,2.014,2.014,2.0136,2.01385,480600010.0
2008-10-16 05:25:00,2.014,2.0157,2.014,2.01565,1560000000.0
2008-10-16 05:26:00,2.0158,2.01645,2.01515,2.0161,1891100009.0
2008-10-16 05:27:00,2.0164,2.0164,2.014,2.0142,1445600005.0
2008-10-16 05:28:00,2.0155,2.0157,2.01305,2.0132,1445600005.0
2008-10-16 05:29:00,2.0134,2.01405,2.0132,2.01405,1589499999.0
2008-10-16 05:30:00,2.01395,2.01395,2.0134,2.0134,1033199992.0
2008-10-16 05:31:00,2.0128,2.0142,2.012,2.0133,1652899997.0
2008-10-16 05:32:00,2.01335,2.01345,2.0106,2.0112,1652899997.0
2008-10-16 05:33:00,2.0116,2.0116,2.01,2.0107,1117100021.0
2008-10-16 05:34:00,2.0107,2.0108,2.0107,2.0107,1117100021.0
2008-10-16 05:35:00,2.0107,2.01225,2.0107,2.0121,917099996.0
2008-10-16 05:36:00,2.0121,2.0132,2.0121,2.01295,1255099970.0
2008-10-16 05:37:00,2.0131,2.0136,2.0115,2.0134,1498999999.0
2008-10-16 05:38:00,2.01335,2.01375,2.0109,2.0119,1498999999.0
2008-10-16 05:39:00,2.0119,2.0119,2.0097,2.0101,1869500001.0
2008-10-16 05:40:00,2.0101,2.0109,2.0101,2.01075,847599992.0
2008-10-16 05:41:00,2.01035,2.0111,2.0093,2.00985,1095800010.0
2008-10-16 05:42:00,2.00985,2.00995,2.0071,2.0074,974100001.0
2008-10-16 05:43:00,2.0075,2.0075,2.0059,2.0061,933500002.0
2008-10-16 05:44:00,2.0061,2.0061,2.0037,2.0051,1429600001.0
2008-10-16 05:45:00,2.00515,2.00675,2.005,2.00515,406799997.0
2008-10-16 05:46:00,2.0053,2.00625,2.0043,2.00495,2040900005.0
2008-10-16 05:47:00,2.0049,2.00495,2.0042,2.0043,509299999.0
2008-10-16 05:48:00,2.0043,2.0043,2.00335,2.00385,809999998.0
2008-10-16 05:49:00,2.00385,2.00435,2.0038,2.004,1712100000.0
2008-10-16 05:50:00,2.00405,2.00685,2.00405,2.00505,1887499994.0
2008-10-16 05:51:00,2.005,2.0094,2.005,2.0074,1217399999.0
2008-10-16 05:52:00,2.00725,2.00815,2.0072,2.00805,1217399999.0
2008-10-16 05:53:00,2.00785,2.00845,2.00735,2.0074,1565999982.0
2008-10-16 05:54:00,2.0074,2.0074,2.0074,2.0074,745899997.0
2008-10-16 05:55:00,2.0074,2.0074,2.0055,2.00595,220899998.0
2008-10-16 05:56:00,2.0061,2.0071,2.0055,2.0055,256800001.0
2008-10-16 05:57:00,2.0055,2.0056,2.00055,2.0008,1725199996.0
2008-10-16 05:58:00,2.0008,2.0027,2.0004,2.00265,1055099996.0
2008-10-16 05:59:00,2.00265,2.00305,2.0025,2.0028,652700001.0
2008-10-16 06:00:00,2.0028,2.0028,2.0019,2.00235,497299998.0
2008-10-16 06:01:00,2.0025,2.0027,2.00235,2.0025,534400002.0
2008-10-16 06:02:00,2.0023,2.0026,2.002,2.0021,1819599988.0
2008-10-16 06:03:00,2.00265,2.0031,2.00215,2.0026,1819599988.0
2008-10-16 06:04:00,2.0026,2.00495,2.0026,2.0045,256700000.0
2008-10-16 06:05:00,2.0043,2.0052,2.004,2.0047,685700004.0
2008-10-16 06:06:00,2.0047,2.0058,2.0047,2.0054,1055399991.0
2008-10-16 06:07:00,2.0055,2.00665,2.0055,2.00615,828200013.0
2008-10-16 06:08:00,2.0059,2.00785,2.00585,2.0071,1019000012.0
2008-10-16 06:09:00,2.0076,2.0089,2.0058,2.006,1150599995.0
2008-10-16 06:10:00,2.0065,2.0065,2.00565,2.0061,1150599995.0
2008-10-16 06:11:00,2.0062,2.0086,2.0048,2.0074,1569299972.0
2008-10-16 06:12:00,2.0075,2.0087,2.0072,2.0083,1569299972.0
2008-10-16 06:13:00,2.0083,2.0085,2.0083,2.0083,745200009.0
2008-10-16 06:14:00,2.0085,2.0096,2.0081,2.0086,828099993.0
2008-10-16 06:15:00,2.0088,2.00955,2.0088,2.0095,828099993.0
2008-10-16 06:16:00,2.0095,2.0127,2.0085,2.0124,2015499992.0
2008-10-16 06:17:00,2.0121,2.0134,2.0108,2.0122,2015499992.0
2008-10-16 06:18:00,2.0121,2.0132,2.0098,2.0116,2015499992.0
2008-10-16 06:19:00,2.01055,2.01455,2.01055,2.014,2015499992.0
2008-10-16 06:20:00,2.01385,2.0145,2.0115,2.01205,1493999992.0
2008-10-16 06:21:00,2.01195,2.01265,2.01195,2.01235,919700000.0
2008-10-16 06:22:00,2.0122,2.0127,2.0122,2.01245,1037700009.0
2008-10-16 06:23:00,2.01235,2.0124,2.011,2.011,1652499977.0
2008-10-16 06:24:00,2.01065,2.01135,2.00905,2.0112,1857699982.0
2008-10-16 06:25:00,2.0118,2.0136,2.0096,2.0097,1789100010.0
2008-10-16 06:26:00,2.0098,2.0112,2.007,2.0079,1789100010.0
2008-10-16 06:27:00,2.008,2.0085,2.0068,2.0081,1789100010.0
2008-10-16 06:28:00,2.0082,2.00845,2.00705,2.00705,1789100010.0
2008-10-16 06:29:00,2.00715,2.0087,2.0071,2.0078,2040600000.0
2008-10-16 06:30:00,2.0079,2.00845,2.0074,2.0074,1693100020.0
2008-10-16 06:31:00,2.0074,2.0074,2.00645,2.0068,2084399988.0
2008-10-16 06:32:00,2.0067,2.0074,2.0066,2.0067,1591500010.0
2008-10-16 06:33:00,2.0068,2.00735,2.0068,2.00735,1591500010.0
2008-10-16 06:34:00,2.0076,2.008,2.0058,2.0062,2121499997.0
2008-10-16 06:35:00,2.0063,2.008,2.0059,2.0061,2121499997.0
2008-10-16 06:36:00,2.0059,2.0072,2.0046,2.0057,2121499997.0
2008-10-16 06:37:00,2.0058,2.0071,2.00565,2.00675,2121499997.0
2008-10-16 06:38:00,2.0067,2.00705,2.0047,2.00625,2064599990.0
2008-10-16 06:39:00,2.0059,2.0068,2.004,2.0042,1390499995.0
2008-10-16 06:40:00,2.0045,2.0065,2.0039,2.0053,1390499995.0
2008-10-16 06:41:00,2.0052,2.006,2.0028,2.0031,1390499995.0
2008-10-16 06:42:00,2.0037,2.0037,2.0008,2.0021,1390499995.0
2008-10-16 06:43:00,2.002,2.0057,2.002,2.005,1390499995.0
2008-10-16 06:44:00,2.0051,2.0063,2.0039,2.0063,1390499995.0
2008-10-16 06:45:00,2.0065,2.0069,2.004,2.0055,1390499995.0
2008-10-16 06:46:00,2.0056,2.0065,2.0032,2.0032,1390499995.0
2008-10-16 06:47:00,2.0035,2.004,2.003,2.0031,1390499995.0
2008-10-16 06:48:00,2.0032,2.0044,2.0029,2.0041,1390499995.0
2008-10-16 06:49:00,2.0042,2.0046,2.0016,2.0027,1390499995.0
2008-10-16 06:50:00,2.0029,2.0029,2.0017,2.0019,1390499995.0
2008-10-16 06:51:00,2.0022,2.0044,2.001,2.0033,1390499995.0
2008-10-16 06:52:00,2.0034,2.0047,2.0016,2.0029,1390499995.0
2008-10-16 06:53:00,2.0028,2.0028,2.0014,2.0014,1390499995.0
2008-10-16 06:54:00,2.0011,2.0023,2.0003,2.0017,1390499995.0
2008-10-16 06:55:00,2.0015,2.0032,2.0014,2.0026,1390499995.0
2008-10-16 06:56:00,2.0025,2.0029,2.0015,2.0025,1390499995.0
2008-10-16 06:57:00,2.00225,2.00335,2.0022,2.00315,1390499995.0
2008-10-16 06:58:00,2.0033,2.00335,2.00185,2.00185,1445900018.0
2008-10-16 06:59:00,2.00195,2.00225,2.00095,2.0014,1324100013.0
2008-10-16 07:00:00,2.0015,2.0017,2.0014,2.0015,897999991.0
2008-10-16 07:01:00,2.0012,2.0025,1.9997,2.0006,2027600010.0
2008-10-16 07:02:00,2.0004,2.00125,1.9979,1.99945,2027600010.0
2008-10-16 07:03:00,1.9998,2.0002,1.9982,1.9998,1996399996.0
2008-10-16 07:04:00,1.9997,2.0011,1.9997,2.0006,1996399996.0
2008-10-16 07:05:00,2.00075,2.00165,1.9997,2.00035,1996399996.0
2008-10-16 07:06:00,1.9998,2.0004,1.9956,1.997,2106899982.0
2008-10-16 07:07:00,1.9968,1.9979,1.99515,1.9969,2106899982.0
2008-10-16 07:08:00,1.9968,1.999,1.9964,1.9975,1689299985.0
2008-10-16 07:09:00,1.9976,1.999,1.9976,1.99865,1689299985.0
2008-10-16 07:10:00,1.9986,2.0009,1.9986,2.0005,1593200000.0
2008-10-16 07:11:00,1.9995,2.0025,1.9978,1.999,1603599994.0
2008-10-16 07:12:00,1.9989,2.0016,1.9981,2.0006,1603599994.0
2008-10-16 07:13:00,2.0005,2.0024,1.9999,2.0021,1603599994.0
2008-10-16 07:14:00,2.0024,2.0046,2.0019,2.0031,1603599994.0
2008-10-16 07:15:00,2.003,2.005,2.0026,2.0038,1603599994.0
2008-10-16 07:16:00,2.0043,2.00475,2.0042,2.0043,1603599994.0
2008-10-16 07:17:00,2.0043,2.0043,2.0043,2.0043,964500017.0
2008-10-16 07:18:00,2.0039,2.0066,2.0026,2.0057,1982199985.0
2008-10-16 07:19:00,2.0056,2.0065,2.0046,2.0064,1982199985.0
2008-10-16 07:20:00,2.0063,2.0064,2.0039,2.0048,1982199985.0
2008-10-16 07:21:00,2.00485,2.00555,2.0047,2.0049,1982199985.0
2008-10-16 07:22:00,2.0049,2.00505,2.00425,2.005,789199993.0
2008-10-16 07:23:00,2.0044,2.0046,2.003,2.0033,1861700007.0
2008-10-16 07:24:00,2.0032,2.0036,2.0024,2.0024,1861700007.0
2008-10-16 07:25:00,2.0025,2.0032,2.0017,2.0025,1861700007.0
2008-10-16 07:26:00,2.0027,2.0041,2.0005,2.0005,1861700007.0
2008-10-16 07:27:00,2.0001,2.00205,2.0001,2.001,1861700007.0
2008-10-16 07:28:00,2.0011,2.00115,2.0011,2.0011,1019799996.0
2008-10-16 07:29:00,2.001,2.001,1.99985,2.0002,2007399999.0
2008-10-16 07:30:00,2.0006,2.0009,1.997,1.9977,1440999997.0
2008-10-16 07:31:00,1.9976,1.999,1.9976,1.9983,1440999997.0
2008-10-16 07:32:00,1.9982,2.0014,1.9979,2.0014,1440999997.0
2008-10-16 07:33:00,2.0016,2.0044,2.0016,2.0039,1440999997.0
2008-10-16 07:34:00,2.004,2.0052,2.004,2.0043,1440999997.0
2008-10-16 07:35:00,2.0042,2.0068,2.0038,2.0063,1440999997.0
2008-10-16 07:36:00,2.0067,2.0071,2.00635,2.0068,1440999997.0
2008-10-16 07:37:00,2.0064,2.0097,2.0062,2.0097,1813599988.0
2008-10-16 07:38:00,2.0096,2.0096,2.0079,2.0081,1813599988.0
2008-10-16 07:39:00,2.0079,2.0112,2.0064,2.0089,1813599988.0
2008-10-16 07:40:00,2.009,2.0103,2.0078,2.0078,1813599988.0
2008-10-16 07:41:00,2.0077,2.0087,2.0056,2.0082,1813599988.0
2008-10-16 07:42:00,2.0084,2.009,2.0053,2.0066,1813599988.0
2008-10-16 07:43:00,2.0061,2.007,2.0052,2.0052,1813599988.0
2008-10-16 07:44:00,2.0053,2.0072,2.0048,2.0056,1813599988.0
2008-10-16 07:45:00,2.0057,2.0069,2.0033,2.004,1813599988.0
2008-10-16 07:46:00,2.0034,2.0059,2.0027,2.0052,1813599988.0
2008-10-16 07:47:00,2.0049,2.0072,2.0044,2.0055,1813599988.0
2008-10-16 07:48:00,2.0054,2.0071,2.0036,2.0039,1813599988.0
2008-10-16 07:49:00,2.004,2.0056,2.0023,2.0049,1813599988.0
2008-10-16 07:50:00,2.0046,2.0055,2.0046,2.005,1813599988.0
2008-10-16 07:51:00,2.00535,2.00735,2.0049,2.00735,2001100017.0
2008-10-16 07:52:00,2.0074,2.0085,2.0044,2.0052,1598999995.0
2008-10-16 07:53:00,2.00505,2.00575,2.00475,2.00575,1598999995.0
2008-10-16 07:54:00,2.0055,2.00565,2.00515,2.0052,913700001.0
2008-10-16 07:55:00,2.00525,2.00525,2.0039,2.0052,881500008.0
2008-10-16 07:56:00,2.0055,2.00965,2.0054,2.0094,1809099980.0
2008-10-16 07:57:00,2.0097,2.0116,2.0078,2.0116,1183999991.0
2008-10-16 07:58:00,2.0115,2.0116,2.0101,2.0114,1183999991.0
2008-10-16 07:59:00,2.0113,2.01215,2.0112,2.0115,1183999991.0
2008-10-16 08:00:00,2.0115,2.0132,2.0106,2.0116,1990899954.0
2008-10-16 08:01:00,2.0117,2.0124,2.0098,2.0102,1990899954.0
2008-10-16 08:02:00,2.0105,2.0131,2.0102,2.0126,1990899954.0
2008-10-16 08:03:00,2.0125,2.0129,2.0107,2.0128,1990899954.0
2008-10-16 08:04:00,2.0127,2.0136,2.0119,2.0131,1990899954.0
2008-10-16 08:05:00,2.013,2.0132,2.0112,2.0126,1990899954.0
2008-10-16 08:06:00,2.0125,2.013,2.0121,2.0129,1990899954.0
2008-10-16 08:07:00,2.0127,2.0131,2.0109,2.0125,1990899954.0
2008-10-16 08:08:00,2.0124,2.0132,2.011,2.0124,1990899954.0
2008-10-16 08:09:00,2.012,2.0138,2.012,2.0137,1990899954.0
2008-10-16 08:10:00,2.0138,2.0156,2.0135,2.0154,1990899954.0
2008-10-16 08:11:00,2.0152,2.0205,2.0149,2.0196,1990899954.0
2008-10-16 08:12:00,2.0195,2.0228,2.0195,2.0219,1990899954.0
2008-10-16 08:13:00,2.0211,2.0222,2.0186,2.019,1990899954.0
2008-10-16 08:14:00,2.0189,2.0195,2.0175,2.0182,1990899954.0
2008-10-16 08:15:00,2.0183,2.0236,2.0173,2.0236,1990899954.0
2008-10-16 08:16:00,2.0235,2.0236,2.0168,2.02,1990899954.0
2008-10-16 08:17:00,2.0201,2.021,2.0173,2.0181,1990899954.0
2008-10-16 08:18:00,2.018,2.0196,2.0162,2.0162,1990899954.0
2008-10-16 08:19:00,2.0163,2.0171,2.0149,2.0149,1990899954.0
2008-10-16 08:20:00,2.0148,2.0159,2.0121,2.0133,1990899954.0
2008-10-16 08:21:00,2.0134,2.0157,2.012,2.015,1990899954.0
2008-10-16 08:22:00,2.0147,2.0162,2.0109,2.0144,1990899954.0
2008-10-16 08:23:00,2.0159,2.0163,2.0129,2.013,1990899954.0
2008-10-16 08:24:00,2.0129,2.014,2.0108,2.0112,1990899954.0
2008-10-16 08:25:00,2.0109,2.0115,2.0082,2.01,1990899954.0
2008-10-16 08:26:00,2.0102,2.0112,2.0092,2.0094,1990899954.0
2008-10-16 08:27:00,2.0095,2.0098,2.0074,2.0077,1990899954.0
2008-10-16 08:28:00,2.0076,2.0097,2.0075,2.0083,1990899954.0
2008-10-16 08:29:00,2.0084,2.0088,2.0065,2.0068,1990899954.0
2008-10-16 08:30:00,2.0069,2.0093,2.0069,2.0076,1990899954.0
2008-10-16 08:31:00,2.0077,2.0086,2.0075,2.0084,1990899954.0
2008-10-16 08:32:00,2.0082,2.009,2.0072,2.0076,1990899954.0
2008-10-16 08:33:00,2.0075,2.0099,2.0058,2.0095,1990899954.0
2008-10-16 08:34:00,2.0092,2.0095,2.0071,2.0079,1990899954.0
2008-10-16 08:35:00,2.008,2.0084,2.0063,2.0079,1990899954.0
2008-10-16 08:36:00,2.0078,2.0086,2.0066,2.0086,1990899954.0
2008-10-16 08:37:00,2.0087,2.011,2.0081,2.0097,1990899954.0
2008-10-16 08:38:00,2.0101,2.0129,2.0099,2.0111,1990899954.0
2008-10-16 08:39:00,2.011,2.0114,2.009,2.0109,1990899954.0
2008-10-16 08:40:00,2.0107,2.0112,2.0087,2.0095,1990899954.0
2008-10-16 08:41:00,2.0099,2.0115,2.0087,2.0104,1990899954.0
2008-10-16 08:42:00,2.0102,2.0141,2.0098,2.0137,1990899954.0
2008-10-16 08:43:00,2.0138,2.0163,2.0119,2.0143,1990899954.0
2008-10-16 08:44:00,2.0142,2.0148,2.011,2.0114,1990899954.0
2008-10-16 08:45:00,2.0116,2.0126,2.0089,2.0101,1990899954.0
2008-10-16 08:46:00,2.0102,2.0107,2.0057,2.0065,1990899954.0
2008-10-16 08:47:00,2.0066,2.0089,2.0061,2.008,1990899954.0
2008-10-16 08:48:00,2.0081,2.0101,2.0078,2.0095,1990899954.0
2008-10-16 08:49:00,2.0091,2.0104,2.0083,2.0091,1990899954.0
2008-10-16 08:50:00,2.009,2.0107,2.009,2.0101,1990899954.0
2008-10-16 08:51:00,2.01,2.0111,2.0094,2.0094,1990899954.0
2008-10-16 08:52:00,2.0096,2.0108,2.008,2.0084,1990899954.0
2008-10-16 08:53:00,2.0089,2.009,2.0073,2.0073,1990899954.0
2008-10-16 08:54:00,2.0072,2.0074,2.0056,2.0073,1990899954.0
2008-10-16 08:55:00,2.0072,2.0095,2.0069,2.0092,1990899954.0
2008-10-16 08:56:00,2.0091,2.0108,2.0088,2.0106,1990899954.0
2008-10-16 08:57:00,2.0107,2.0113,2.0101,2.011,1990899954.0
2008-10-16 08:58:00,2.0109,2.0175,2.0107,2.0171,1990899954.0
2008-10-16 08:59:00,2.017,2.0202,2.0149,2.0196,1990899954.0
2008-10-16 09:00:00,2.0199,2.0202,2.0143,2.0153,1990899954.0
2008-10-16 09:01:00,2.0154,2.0167,2.0118,2.012,1990899954.0
2008-10-16 09:02:00,2.0118,2.014,2.0103,2.0112,1990899954.0
2008-10-16 09:03:00,2.0113,2.0126,2.0072,2.0076,1990899954.0
2008-10-16 09:04:00,2.0077,2.008,2.0056,2.0066,1990899954.0
2008-10-16 09:05:00,2.0065,2.0079,2.005,2.0054,1990899954.0
2008-10-16 09:06:00,2.0057,2.0071,2.0026,2.0057,1990899954.0
2008-10-16 09:07:00,2.0058,2.0077,2.0047,2.0074,1990899954.0
2008-10-16 09:08:00,2.0075,2.0086,2.0068,2.0078,1990899954.0
2008-10-16 09:09:00,2.008,2.009,2.0074,2.008,1990899954.0
2008-10-16 09:10:00,2.0081,2.0108,2.008,2.0094,1990899954.0
2008-10-16 09:11:00,2.0095,2.0126,2.0095,2.0123,1990899954.0
2008-10-16 09:12:00,2.0122,2.0129,2.0105,2.0114,1990899954.0
2008-10-16 09:13:00,2.0112,2.0151,2.0107,2.0128,1990899954.0
2008-10-16 09:14:00,2.0127,2.015,2.0125,2.0134,1990899954.0
2008-10-16 09:15:00,2.0135,2.0138,2.0101,2.0125,1990899954.0
2008-10-16 09:16:00,2.0124,2.0139,2.012,2.012,1990899954.0
2008-10-16 09:17:00,2.0121,2.0146,2.0107,2.0141,1990899954.0
2008-10-16 09:18:00,2.0142,2.0159,2.0131,2.0153,1990899954.0
2008-10-16 09:19:00,2.0155,2.0169,2.0148,2.0148,1990899954.0
2008-10-16 09:20:00,2.0149,2.015,2.0114,2.0121,1990899954.0
2008-10-16 09:21:00,2.0122,2.0123,2.0082,2.0082,1990899954.0
2008-10-16 09:22:00,2.0083,2.0096,2.0067,2.0074,1990899954.0
2008-10-16 09:23:00,2.0072,2.0117,2.0072,2.0102,1990899954.0
2008-10-16 09:24:00,2.0103,2.0106,2.0079,2.0094,1990899954.0
2008-10-16 09:25:00,2.0095,2.0106,2.0073,2.0079,1990899954.0
2008-10-16 09:26:00,2.008,2.0098,2.0078,2.0089,1990899954.0
2008-10-16 09:27:00,2.0088,2.0106,2.0077,2.0103,1990899954.0
2008-10-16 09:28:00,2.0104,2.0104,2.0088,2.0092,1990899954.0
2008-10-16 09:29:00,2.0093,2.0105,2.0087,2.0094,1990899954.0
2008-10-16 09:30:00,2.0092,2.0093,2.0071,2.0079,1990899954.0
2008-10-16 09:31:00,2.0078,2.0089,2.0072,2.0087,1990899954.0
2008-10-16 09:32:00,2.0088,2.009,2.0055,2.0057,1990899954.0
2008-10-16 09:33:00,2.0058,2.007,2.0045,2.0065,1990899954.0
2008-10-16 09:34:00,2.0066,2.007,2.0033,2.0054,1990899954.0
2008-10-16 09:35:00,2.0056,2.0057,2.0014,2.0018,1990899954.0
2008-10-16 09:36:00,2.0019,2.004,2.0005,2.0019,1990899954.0
2008-10-16 09:37:00,2.0018,2.0045,2.001,2.0037,1990899954.0
2008-10-16 09:38:00,2.004,2.0044,2.0024,2.0032,1990899954.0
2008-10-16 09:39:00,2.0033,2.0036,1.9986,2.0003,1990899954.0
2008-10-16 09:40:00,2.0002,2.0038,2.0001,2.0037,1990899954.0
2008-10-16 09:41:00,2.0036,2.0057,2.0024,2.0042,1990899954.0
2008-10-16 09:42:00,2.004,2.0054,2.0033,2.0045,1990899954.0
2008-10-16 09:43:00,2.0043,2.0064,2.0016,2.0016,1990899954.0
2008-10-16 09:44:00,2.0015,2.0026,1.9991,2.0006,1990899954.0
2008-10-16 09:45:00,2.0005,2.0027,1.9994,2.0023,1990899954.0
2008-10-16 09:46:00,2.0016,2.0039,2.0016,2.0039,1990899954.0
2008-10-16 09:47:00,2.0038,2.0042,1.9983,1.9993,1990899954.0
2008-10-16 09:48:00,1.9994,2.002,1.9991,2.0018,1990899954.0
2008-10-16 09:49:00,2.0019,2.0049,2.0013,2.0035,1990899954.0
2008-10-16 09:50:00,2.0036,2.0042,2.0002,2.0008,1990899954.0
2008-10-16 09:51:00,2.0016,2.0019,1.9996,2.0013,1990899954.0
2008-10-16 09:52:00,2.0014,2.0014,1.9986,2.0001,1990899954.0
2008-10-16 09:53:00,2.0,2.001,1.9989,2.0003,1990899954.0
2008-10-16 09:54:00,2.0004,2.0008,1.9974,1.9978,1990899954.0
2008-10-16 09:55:00,1.9982,2.0014,1.9971,1.9979,1990899954.0
2008-10-16 09:56:00,1.9992,1.9996,1.9961,1.998,1990899954.0
2008-10-16 09:57:00,1.9981,1.9998,1.9973,1.9981,1990899954.0
2008-10-16 09:58:00,1.9982,1.9985,1.9959,1.9978,1990899954.0
2008-10-16 09:59:00,1.9979,1.9986,1.997,1.9975,1990899954.0
2008-10-16 10:00:00,1.9978,1.9984,1.9944,1.996,1990899954.0
2008-10-16 10:01:00,1.9961,1.9995,1.9961,1.9993,1990899954.0
2008-10-16 10:02:00,1.9992,1.9993,1.9968,1.9985,1990899954.0
2008-10-16 10:03:00,1.9984,1.999,1.9965,1.9979,1990899954.0
2008-10-16 10:04:00,1.998,1.999,1.997,1.9975,1990899954.0
2008-10-16 10:05:00,1.9974,1.9979,1.9924,1.9952,1990899954.0
2008-10-16 10:06:00,1.9949,1.9952,1.9927,1.9936,1990899954.0
2008-10-16 10:07:00,1.9937,1.9945,1.9914,1.9928,1990899954.0
2008-10-16 10:08:00,1.9929,1.9963,1.9928,1.9961,1990899954.0
2008-10-16 10:09:00,1.996,1.9966,1.9944,1.995,1990899954.0
2008-10-16 10:10:00,1.9953,1.997,1.9948,1.9964,1990899954.0
2008-10-16 10:11:00,1.9963,2.0009,1.996,1.9961,1990899954.0
2008-10-16 10:12:00,1.9959,1.9971,1.995,1.9965,1990899954.0
2008-10-16 10:13:00,1.9967,1.998,1.9964,1.9979,1990899954.0
2008-10-16 10:14:00,1.998,2.0007,1.9976,1.9988,1990899954.0
2008-10-16 10:15:00,1.9989,2.0014,1.9988,2.0006,1990899954.0
2008-10-16 10:16:00,2.0008,2.0012,1.9996,2.0008,1990899954.0
2008-10-16 10:17:00,2.0005,2.0031,2.0005,2.0022,1990899954.0
2008-10-16 10:18:00,2.0021,2.0028,2.0008,2.0009,1990899954.0
2008-10-16 10:19:00,2.0008,2.0018,2.0007,2.0016,1990899954.0
2008-10-16 10:20:00,2.0015,2.0041,2.0014,2.0038,1990899954.0
2008-10-16 10:21:00,2.0039,2.0039,2.0014,2.0024,1990899954.0
2008-10-16 10:22:00,2.0025,2.0032,2.0016,2.0023,1990899954.0
2008-10-16 10:23:00,2.002,2.0024,2.0012,2.0018,1990899954.0
2008-10-16 10:24:00,2.0017,2.0029,2.001,2.0022,1990899954.0
2008-10-16 10:25:00,2.0026,2.0031,2.001,2.0013,1990899954.0
2008-10-16 10:26:00,2.0014,2.0022,2.0012,2.0013,1990899954.0
2008-10-16 10:27:00,2.0014,2.0021,1.9999,2.0007,1990899954.0
2008-10-16 10:28:00,2.0006,2.0015,1.9989,2.0007,1990899954.0
2008-10-16 10:29:00,2.0008,2.0025,1.9971,2.0003,1990899954.0
2008-10-16 10:30:00,2.0009,2.0028,2.0004,2.0019,1990899954.0
2008-10-16 10:31:00,2.002,2.0031,2.0011,2.0021,1990899954.0
2008-10-16 10:32:00,2.002,2.0028,2.0014,2.0027,1990899954.0
2008-10-16 10:33:00,2.0028,2.003,2.0018,2.0024,1990899954.0
2008-10-16 10:34:00,2.0023,2.0042,2.0021,2.0042,1990899954.0
2008-10-16 10:35:00,2.004,2.0051,2.0022,2.0027,1990899954.0
2008-10-16 10:36:00,2.0016,2.0054,2.0015,2.0047,1990899954.0
2008-10-16 10:37:00,2.0046,2.0052,1.9993,2.0012,1990899954.0
2008-10-16 10:38:00,1.9996,2.0018,1.9987,1.9991,1990899954.0
2008-10-16 10:39:00,1.999,1.9991,1.9966,1.9984,1990899954.0
2008-10-16 10:40:00,1.9983,1.9991,1.9952,1.9954,1990899954.0
2008-10-16 10:41:00,1.9964,1.9999,1.9964,1.9991,1990899954.0
2008-10-16 10:42:00,1.9989,2.0004,1.9988,1.9992,1990899954.0
2008-10-16 10:43:00,1.9993,2.0029,1.9993,2.0019,1990899954.0
2008-10-16 10:44:00,2.0018,2.0026,2.0011,2.0025,1990899954.0
2008-10-16 10:45:00,2.0026,2.0027,2.0021,2.0027,1990899954.0
2008-10-16 10:46:00,2.0028,2.0045,2.0027,2.0034,1990899954.0
2008-10-16 10:47:00,2.0036,2.0049,2.0035,2.0038,1990899954.0
2008-10-16 10:48:00,2.0043,2.0043,2.0041,2.0043,1990899954.0
2008-10-16 10:49:00,2.004,2.0048,2.0022,2.0022,2014600002.0
2008-10-16 10:50:00,2.0025,2.0041,2.0022,2.004,2014600002.0
2008-10-16 10:51:00,2.0033,2.0044,2.0033,2.004,2014600002.0
2008-10-16 10:52:00,2.0039,2.0051,2.0031,2.0051,2014600002.0
2008-10-16 10:53:00,2.0052,2.0058,2.0026,2.0026,2014600002.0
2008-10-16 10:54:00,2.0024,2.004,2.0018,2.0034,2014600002.0
2008-10-16 10:55:00,2.0033,2.0043,2.0025,2.0038,2014600002.0
2008-10-16 10:56:00,2.0039,2.0054,2.0018,2.002,2014600002.0
2008-10-16 10:57:00,2.0019,2.0058,2.0019,2.0033,2014600002.0
2008-10-16 10:58:00,2.0034,2.0042,2.0022,2.0022,2014600002.0
2008-10-16 10:59:00,2.0032,2.0032,2.0018,2.0025,2014600002.0
2008-10-16 11:00:00,2.0024,2.0034,2.0005,2.0007,2014600002.0
2008-10-16 11:01:00,2.0008,2.0013,2.0002,2.0009,2014600002.0
2008-10-16 11:02:00,2.0007,2.0007,1.9967,1.9977,2014600002.0
2008-10-16 11:03:00,1.9978,1.9992,1.9969,1.997,2014600002.0
2008-10-16 11:04:00,1.9971,1.9978,1.9947,1.9956,2014600002.0
2008-10-16 11:05:00,1.9957,1.9972,1.9952,1.9962,2014600002.0
2008-10-16 11:06:00,1.9961,1.9967,1.9949,1.996,2014600002.0
2008-10-16 11:07:00,1.9959,1.9969,1.9959,1.9964,2014600002.0
2008-10-16 11:08:00,1.997,1.997,1.9944,1.9952,2014600002.0
2008-10-16 11:09:00,1.9954,1.998,1.9947,1.998,2014600002.0
2008-10-16 11:10:00,1.9976,1.9981,1.9961,1.9966,2014600002.0
2008-10-16 11:11:00,1.9965,1.9974,1.9959,1.9962,2014600002.0
2008-10-16 11:12:00,1.9961,1.9981,1.9956,1.9974,2014600002.0
2008-10-16 11:13:00,1.9975,1.9982,1.9973,1.9981,2014600002.0
2008-10-16 11:14:00,1.9984,1.9996,1.998,1.9995,2014600002.0
2008-10-16 11:15:00,1.9994,2.0016,1.9994,1.9997,2014600002.0
2008-10-16 11:16:00,1.9996,2.0019,1.9996,2.0004,2014600002.0
2008-10-16 11:17:00,2.0005,2.002,1.999,1.9997,2014600002.0
2008-10-16 11:18:00,1.9996,2.0003,1.996,1.9982,2014600002.0
2008-10-16 11:19:00,1.9981,1.9989,1.998,1.9986,2014600002.0
2008-10-16 11:20:00,1.9987,1.9993,1.9974,1.9974,2014600002.0
2008-10-16 11:21:00,1.9972,1.9993,1.9969,1.9976,2014600002.0
2008-10-16 11:22:00,1.9977,2.0008,1.9976,1.9995,2014600002.0
2008-10-16 11:23:00,1.9993,1.9995,1.9965,1.9969,2014600002.0
2008-10-16 11:24:00,1.9972,1.9999,1.9965,1.9996,2014600002.0
2008-10-16 11:25:00,1.9994,2.0002,1.9975,1.9988,2014600002.0
2008-10-16 11:26:00,1.9982,1.9994,1.9976,1.9989,2014600002.0
2008-10-16 11:27:00,1.9988,1.9998,1.9982,1.9991,2014600002.0
2008-10-16 11:28:00,1.999,1.9999,1.999,1.9996,2014600002.0
2008-10-16 11:29:00,1.9997,2.0022,1.9987,2.0016,2014600002.0
2008-10-16 11:30:00,2.0021,2.0024,2.0006,2.0016,2014600002.0
2008-10-16 11:31:00,2.0021,2.0045,1.9999,2.0035,2014600002.0
2008-10-16 11:32:00,2.0034,2.0042,2.0014,2.0029,2014600002.0
2008-10-16 11:33:00,2.003,2.0078,2.0029,2.0056,2014600002.0
2008-10-16 11:34:00,2.0054,2.0059,2.0044,2.0049,2014600002.0
2008-10-16 11:35:00,2.0047,2.0049,2.0039,2.0046,2014600002.0
2008-10-16 11:36:00,2.0045,2.0056,2.0043,2.0053,2014600002.0
2008-10-16 11:37:00,2.0052,2.006,2.0051,2.0056,2014600002.0
2008-10-16 11:38:00,2.0055,2.0093,2.0051,2.0092,2014600002.0
2008-10-16 11:39:00,2.0091,2.0123,2.0091,2.0117,2014600002.0
2008-10-16 11:40:00,2.0121,2.0152,2.0117,2.0149,2014600002.0
2008-10-16 11:41:00,2.015,2.0151,2.0124,2.0126,2014600002.0
2008-10-16 11:42:00,2.0128,2.0129,2.0112,2.0115,2014600002.0
2008-10-16 11:43:00,2.0116,2.0134,2.0113,2.0134,2014600002.0
2008-10-16 11:44:00,2.0132,2.0149,2.0128,2.0148,2014600002.0
2008-10-16 11:45:00,2.0153,2.0155,2.012,2.0129,2014600002.0
2008-10-16 11:46:00,2.013,2.013,2.0126,2.0126,2014600002.0
2008-10-16 11:47:00,2.0106,2.0107,2.0097,2.0099,2014600002.0
2008-10-16 11:48:00,2.0096,2.0105,2.0086,2.0089,2014600002.0
2008-10-16 11:49:00,2.0096,2.0104,2.0085,2.0088,2014600002.0
2008-10-16 11:50:00,2.0087,2.0095,2.0076,2.0092,2014600002.0
2008-10-16 11:51:00,2.0088,2.0088,2.0056,2.0066,2014600002.0
2008-10-16 11:52:00,2.0067,2.008,2.0063,2.0072,2014600002.0
2008-10-16 11:53:00,2.0073,2.0102,2.0069,2.0098,2014600002.0
2008-10-16 11:54:00,2.0097,2.013,2.0094,2.012,2014600002.0
2008-10-16 11:55:00,2.0121,2.0144,2.0121,2.0144,2014600002.0
2008-10-16 11:56:00,2.0143,2.0171,2.0143,2.0161,2014600002.0
2008-10-16 11:57:00,2.0163,2.0166,2.0149,2.0152,2014600002.0
2008-10-16 11:58:00,2.0153,2.0161,2.015,2.0158,2014600002.0
2008-10-16 11:59:00,2.0156,2.0157,2.014,2.0151,2014600002.0
2008-10-16 12:00:00,2.0149,2.0162,2.0146,2.0159,2014600002.0
2008-10-16 12:01:00,2.016,2.0169,2.0147,2.0152,2014600002.0
2008-10-16 12:02:00,2.0151,2.0163,2.0147,2.0151,2014600002.0
2008-10-16 12:03:00,2.015,2.0155,2.0142,2.0148,2014600002.0
2008-10-16 12:04:00,2.015,2.0163,2.0142,2.0159,2014600002.0
2008-10-16 12:05:00,2.0156,2.0166,2.0151,2.0164,2014600002.0
2008-10-16 12:06:00,2.0159,2.0167,2.0148,2.0156,2014600002.0
2008-10-16 12:07:00,2.0157,2.0157,2.0141,2.0155,2014600002.0
2008-10-16 12:08:00,2.0156,2.0157,2.0136,2.014,2014600002.0
2008-10-16 12:09:00,2.0142,2.0146,2.0123,2.0135,2014600002.0
2008-10-16 12:10:00,2.0129,2.0136,2.0121,2.0135,2014600002.0
2008-10-16 12:11:00,2.0134,2.0135,2.0121,2.0121,2014600002.0
2008-10-16 12:12:00,2.0122,2.0129,2.0116,2.0126,2014600002.0
2008-10-16 12:13:00,2.0125,2.0127,2.0112,2.0122,2014600002.0
2008-10-16 12:14:00,2.0121,2.0122,2.0102,2.0113,2014600002.0
2008-10-16 12:15:00,2.0112,2.0121,2.0106,2.0121,2014600002.0
2008-10-16 12:16:00,2.012,2.0144,2.0113,2.0142,2014600002.0
2008-10-16 12:17:00,2.0143,2.0155,2.0123,2.0123,2014600002.0
2008-10-16 12:18:00,2.0129,2.0142,2.0125,2.0133,2014600002.0
2008-10-16 12:19:00,2.0132,2.0177,2.0106,2.017,2014600002.0
2008-10-16 12:20:00,2.0171,2.0179,2.0134,2.0148,2014600002.0
2008-10-16 12:21:00,2.0146,2.0168,2.0135,2.0146,2014600002.0
2008-10-16 12:22:00,2.0143,2.0147,2.0132,2.0141,2014600002.0
2008-10-16 12:23:00,2.0142,2.0148,2.014,2.0144,2014600002.0
2008-10-16 12:24:00,2.0145,2.0155,2.0133,2.0142,2014600002.0
2008-10-16 12:25:00,2.0145,2.0145,2.0123,2.013,2014600002.0
2008-10-16 12:26:00,2.0128,2.0135,2.0103,2.0103,1982899996.0
2008-10-16 12:27:00,2.0099,2.0111,2.0083,2.0111,1982899996.0
2008-10-16 12:28:00,2.011,2.013,2.0105,2.0129,1982899996.0
2008-10-16 12:29:00,2.0128,2.0128,2.012,2.0121,1982899996.0
2008-10-16 12:30:00,2.0122,2.0159,2.0116,2.0143,1982899996.0
2008-10-16 12:31:00,2.0144,2.0146,2.013,2.0144,1982899996.0
2008-10-16 12:32:00,2.0145,2.015,2.0132,2.015,1982899996.0
2008-10-16 12:33:00,2.0149,2.0155,2.0144,2.0154,1982899996.0
2008-10-16 12:34:00,2.0153,2.0155,2.0115,2.0125,1982899996.0
2008-10-16 12:35:00,2.0127,2.0133,2.012,2.0128,1982899996.0
2008-10-16 12:36:00,2.0129,2.0143,2.0122,2.0137,1982899996.0
2008-10-16 12:37:00,2.0136,2.0144,2.0122,2.0123,1982899996.0
2008-10-16 12:38:00,2.0126,2.0135,2.0122,2.0122,1982899996.0
2008-10-16 12:39:00,2.0123,2.0135,2.012,2.013,1982899996.0
2008-10-16 12:40:00,2.0132,2.0135,2.0126,2.0133,1982899996.0
2008-10-16 12:41:00,2.0134,2.0141,2.0133,2.0134,1982899996.0
2008-10-16 12:42:00,2.0132,2.0138,2.0116,2.0119,1982899996.0
2008-10-16 12:43:00,2.012,2.0125,2.0112,2.0117,1982899996.0
2008-10-16 12:44:00,2.0115,2.0116,2.0065,2.0079,1982899996.0
2008-10-16 12:45:00,2.0078,2.0107,2.0066,2.0091,1982899996.0
2008-10-16 12:46:00,2.00925,2.01025,2.00875,2.00895,1982899996.0
2008-10-16 12:47:00,2.009,2.0095,2.0071,2.0086,2130199996.0
2008-10-16 12:48:00,2.0085,2.0095,2.007,2.0081,2130199996.0
2008-10-16 12:49:00,2.0058,2.0064,2.0039,2.0046,2130199996.0
2008-10-16 12:50:00,2.0041,2.0049,1.9947,1.9987,2130199996.0
2008-10-16 12:51:00,1.9986,2.0013,1.9957,2.0008,2130199996.0
2008-10-16 12:52:00,2.0007,2.0013,1.9943,1.9955,2130199996.0
2008-10-16 12:53:00,1.9957,1.9976,1.9939,1.9944,2130199996.0
2008-10-16 12:54:00,1.9945,1.9968,1.9939,1.9939,2130199996.0
2008-10-16 12:55:00,1.994,1.9957,1.9937,1.9939,2130199996.0
2008-10-16 12:56:00,1.9938,1.996,1.9923,1.9949,2130199996.0
2008-10-16 12:57:00,1.9948,1.9961,1.9947,1.9954,2130199996.0
2008-10-16 12:58:00,1.9953,1.9965,1.995,1.9955,2130199996.0
2008-10-16 12:59:00,1.9956,1.9959,1.9943,1.9944,2130199996.0
2008-10-16 13:00:00,1.9945,1.996,1.9944,1.9956,2130199996.0
2008-10-16 13:01:00,1.9958,1.9979,1.9956,1.9973,2130199996.0
2008-10-16 13:02:00,1.9978,1.9979,1.9966,1.9976,2130199996.0
2008-10-16 13:03:00,1.9975,1.9995,1.997,1.9982,2130199996.0
2008-10-16 13:04:00,1.9979,1.9984,1.9963,1.9975,2130199996.0
2008-10-16 13:05:00,1.9976,1.9981,1.9963,1.997,2130199996.0
2008-10-16 13:06:00,1.9973,1.9981,1.9971,1.9977,2130199996.0
2008-10-16 13:07:00,1.9978,1.9988,1.9963,1.9963,2130199996.0
2008-10-16 13:08:00,1.9964,1.9983,1.996,1.9983,2130199996.0
2008-10-16 13:09:00,1.9984,2.0004,1.9981,2.0,2130199996.0
2008-10-16 13:10:00,2.0001,2.001,1.9992,1.9992,2130199996.0
2008-10-16 13:11:00,1.9991,1.9999,1.9974,1.9999,2130199996.0
2008-10-16 13:12:00,1.9993,2.0004,1.9993,1.9999,2130199996.0
2008-10-16 13:13:00,2.0,2.0001,1.9973,1.9988,2130199996.0
2008-10-16 13:14:00,1.9989,2.0028,1.9989,2.0005,2130199996.0
2008-10-16 13:15:00,2.0009,2.0012,1.9998,2.0002,2130199996.0
2008-10-16 13:16:00,2.0,2.0004,1.9991,1.9995,2130199996.0
2008-10-16 13:17:00,1.9996,2.0003,1.9986,1.9986,2130199996.0
2008-10-16 13:18:00,1.9987,2.0002,1.9979,1.9979,2130199996.0
2008-10-16 13:19:00,1.9986,1.9986,1.99805,1.99835,2130199996.0
2008-10-16 13:20:00,1.9981,2.0008,1.9974,1.999,2132100014.0
2008-10-16 13:21:00,1.9988,1.9991,1.9975,1.9983,2132100014.0
2008-10-16 13:22:00,1.9982,1.99835,1.9961,1.99695,2132100014.0
2008-10-16 13:23:00,1.9966,1.9979,1.9963,1.9976,1922899987.0
2008-10-16 13:24:00,1.997,1.9993,1.9966,1.9989,1922899987.0
2008-10-16 13:25:00,1.9988,2.0026,1.9986,2.0011,1922899987.0
2008-10-16 13:26:00,2.0017,2.0027,2.0012,2.0013,1922899987.0
2008-10-16 13:27:00,2.0012,2.0022,2.0006,2.0019,1922899987.0
2008-10-16 13:28:00,2.002,2.004,2.0004,2.004,1922899987.0
2008-10-16 13:29:00,2.0032,2.0037,2.0019,2.0028,1922899987.0
2008-10-16 13:30:00,2.0027,2.0037,2.0003,2.0007,1922899987.0
2008-10-16 13:31:00,2.0012,2.0016,2.0008,2.001,1922899987.0
2008-10-16 13:32:00,2.0009,2.0013,2.0003,2.0004,1922899987.0
2008-10-16 13:33:00,2.0006,2.0017,2.0003,2.0011,1922899987.0
2008-10-16 13:34:00,2.0012,2.0028,2.0011,2.0017,1922899987.0
2008-10-16 13:35:00,2.0018,2.002,2.0001,2.0004,1922899987.0
2008-10-16 13:36:00,2.0003,2.001,1.9994,1.9999,1922899987.0
2008-10-16 13:37:00,2.0002,2.0013,1.9992,1.9995,1922899987.0
2008-10-16 13:38:00,1.9996,2.0008,1.9972,1.9982,1922899987.0
2008-10-16 13:39:00,1.9984,2.0005,1.9972,1.9994,1922899987.0
2008-10-16 13:40:00,1.9995,2.0025,1.9995,2.0016,1922899987.0
2008-10-16 13:41:00,2.0015,2.0025,2.0007,2.0025,1922899987.0
2008-10-16 13:42:00,2.0024,2.0039,2.0018,2.0031,1922899987.0
2008-10-16 13:43:00,2.0032,2.004,2.0026,2.0031,1922899987.0
2008-10-16 13:44:00,2.0032,2.0042,2.0024,2.0039,1922899987.0
2008-10-16 13:45:00,2.0038,2.0115,2.0031,2.0114,1922899987.0
2008-10-16 13:46:00,2.0121,2.0122,2.0078,2.01,1922899987.0
2008-10-16 13:47:00,2.0099,2.0099,2.0069,2.0082,1922899987.0
2008-10-16 13:48:00,2.009,2.01,2.0077,2.0078,1922899987.0
2008-10-16 13:49:00,2.0077,2.0101,2.0074,2.0079,1922899987.0
2008-10-16 13:50:00,2.0075,2.01,2.0074,2.0095,1922899987.0
2008-10-16 13:51:00,2.0103,2.0104,2.0078,2.0091,1922899987.0
2008-10-16 13:52:00,2.0089,2.0089,2.0058,2.006,1922899987.0
2008-10-16 13:53:00,2.0059,2.007,2.0058,2.0066,1922899987.0
2008-10-16 13:54:00,2.0068,2.0082,2.0052,2.0063,1922899987.0
2008-10-16 13:55:00,2.0061,2.007,2.0059,2.0067,1922899987.0
2008-10-16 13:56:00,2.0068,2.0069,2.0051,2.0055,1922899987.0
2008-10-16 13:57:00,2.0054,2.0056,2.0039,2.0048,1922899987.0
2008-10-16 13:58:00,2.0049,2.0061,2.0035,2.0061,1922899987.0
2008-10-16 13:59:00,2.006,2.0069,2.006,2.0065,1922899987.0
2008-10-16 14:00:00,2.0064,2.0077,2.0061,2.0067,1922899987.0
2008-10-16 14:01:00,2.0066,2.0083,2.0056,2.0072,1922899987.0
2008-10-16 14:02:00,2.0073,2.0074,2.0036,2.0051,1922899987.0
2008-10-16 14:03:00,2.005,2.0052,2.0017,2.0019,1922899987.0
2008-10-16 14:04:00,2.0018,2.0037,2.0009,2.0031,1922899987.0
2008-10-16 14:05:00,2.0029,2.003,2.0029,2.0029,1922899987.0
2008-10-16 14:06:00,2.0028,2.0032,2.0017,2.0023,1713499996.0
2008-10-16 14:07:00,2.0028,2.0031,2.0015,2.0015,1713499996.0
2008-10-16 14:08:00,2.0025,2.0025,2.00125,2.0014,1713499996.0
2008-10-16 14:09:00,2.0008,2.0025,1.9998,2.0001,1660200004.0
2008-10-16 14:10:00,2.0002,2.0009,1.9996,2.0005,1660200004.0
2008-10-16 14:11:00,2.0007,2.001,2.0001,2.0004,1660200004.0
2008-10-16 14:12:00,2.00035,2.0006,2.00025,2.00035,1660200004.0
2008-10-16 14:13:00,2.0006,2.0027,2.0005,2.0021,1581800019.0
2008-10-16 14:14:00,2.002,2.002,2.00125,2.0014,1581800019.0
2008-10-16 14:15:00,2.0012,2.0014,1.9995,2.0004,2072599998.0
2008-10-16 14:16:00,2.0005,2.0021,2.0002,2.0004,2072599998.0
2008-10-16 14:17:00,2.0005,2.0016,2.0002,2.0014,2072599998.0
2008-10-16 14:18:00,2.0017,2.0017,1.9996,2.0002,2072599998.0
2008-10-16 14:19:00,2.0003,2.0003,1.9977,1.9978,2072599998.0
2008-10-16 14:20:00,1.9977,1.9986,1.997,1.9971,2072599998.0
2008-10-16 14:21:00,1.9973,1.9974,1.9898,1.9904,2072599998.0
2008-10-16 14:22:00,1.9903,1.9926,1.9896,1.992,2072599998.0
2008-10-16 14:23:00,1.9921,1.994,1.9917,1.9936,2072599998.0
2008-10-16 14:24:00,1.9939,1.9958,1.9932,1.995,2072599998.0
2008-10-16 14:25:00,1.9949,1.9992,1.9927,1.9979,2072599998.0
2008-10-16 14:26:00,1.9978,1.9997,1.9968,1.9977,2072599998.0
2008-10-16 14:27:00,1.998,1.9989,1.9941,1.9941,2072599998.0
2008-10-16 14:28:00,1.9943,1.9969,1.9939,1.9968,2072599998.0
2008-10-16 14:29:00,1.9958,1.9982,1.9955,1.9966,2072599998.0
2008-10-16 14:30:00,1.9965,1.9983,1.9951,1.9958,2072599998.0
2008-10-16 14:31:00,1.9952,1.9962,1.989,1.989,2072599998.0
2008-10-16 14:32:00,1.9891,1.99,1.9871,1.99,2072599998.0
2008-10-16 14:33:00,1.9903,1.9922,1.9894,1.9907,2072599998.0
2008-10-16 14:34:00,1.9905,1.9906,1.9868,1.9882,2072599998.0
2008-10-16 14:35:00,1.9881,1.9887,1.9828,1.983,2072599998.0
2008-10-16 14:36:00,1.9828,1.9829,1.9788,1.9817,2072599998.0
2008-10-16 14:37:00,1.9818,1.9827,1.9804,1.9827,2072599998.0
2008-10-16 14:38:00,1.9828,1.9841,1.9824,1.9838,2072599998.0
2008-10-16 14:39:00,1.9837,1.9837,1.9825,1.983,2072599998.0
2008-10-16 14:40:00,1.9831,1.9846,1.9829,1.9834,2072599998.0
2008-10-16 14:41:00,1.9835,1.9835,1.9752,1.9779,2072599998.0
2008-10-16 14:42:00,1.9778,1.9816,1.9776,1.9815,2072599998.0
2008-10-16 14:43:00,1.9817,1.9826,1.9783,1.9795,2072599998.0
2008-10-16 14:44:00,1.9794,1.9817,1.9783,1.9795,2072599998.0
2008-10-16 14:45:00,1.9794,1.9804,1.9794,1.9798,2072599998.0
2008-10-16 14:46:00,1.9799,1.981,1.9753,1.9759,2072599998.0
2008-10-16 14:47:00,1.9758,1.9792,1.9753,1.9792,2072599998.0
2008-10-16 14:48:00,1.9791,1.98,1.9785,1.9789,2072599998.0
2008-10-16 14:49:00,1.9791,1.9791,1.9748,1.9751,2072599998.0
2008-10-16 14:50:00,1.9754,1.9788,1.9733,1.9763,2072599998.0
2008-10-16 14:51:00,1.9769,1.9769,1.9735,1.9756,2072599998.0
2008-10-16 14:52:00,1.9752,1.9772,1.9744,1.9768,2072599998.0
2008-10-16 14:53:00,1.9773,1.981,1.9765,1.9805,2072599998.0
2008-10-16 14:54:00,1.9804,1.9819,1.9799,1.9816,2072599998.0
2008-10-16 14:55:00,1.9815,1.9833,1.9806,1.9824,2072599998.0
2008-10-16 14:56:00,1.9825,1.9835,1.9815,1.9829,2072599998.0
2008-10-16 14:57:00,1.9827,1.9874,1.9825,1.9874,2072599998.0
2008-10-16 14:58:00,1.987,1.991,1.9866,1.9899,2072599998.0
2008-10-16 14:59:00,1.9898,1.9931,1.9885,1.9888,2072599998.0
2008-10-16 15:00:00,1.9885,1.9896,1.9871,1.988,2072599998.0
2008-10-16 15:01:00,1.9883,1.9913,1.9878,1.9886,2072599998.0
2008-10-16 15:02:00,1.9888,1.9888,1.9843,1.987,2072599998.0
2008-10-16 15:03:00,1.9875,1.9883,1.9835,1.9878,2072599998.0
2008-10-16 15:04:00,1.9877,1.988,1.9847,1.9852,2072599998.0
2008-10-16 15:05:00,1.9851,1.9864,1.9836,1.9857,2072599998.0
2008-10-16 15:06:00,1.9856,1.9875,1.9847,1.9875,2072599998.0
2008-10-16 15:07:00,1.9876,1.9879,1.986,1.9864,2072599998.0
2008-10-16 15:08:00,1.9865,1.9911,1.9859,1.9896,2072599998.0
2008-10-16 15:09:00,1.9893,1.9894,1.9873,1.9891,2072599998.0
2008-10-16 15:10:00,1.9888,1.991,1.9888,1.989,2072599998.0
2008-10-16 15:11:00,1.9891,1.9918,1.9883,1.9909,2072599998.0
2008-10-16 15:12:00,1.9905,1.9918,1.9894,1.9899,2072599998.0
2008-10-16 15:13:00,1.9896,2.0001,1.9896,1.999,2072599998.0
2008-10-16 15:14:00,1.9976,1.9978,1.9951,1.9955,2072599998.0
2008-10-16 15:15:00,1.9957,1.999,1.9949,1.999,2072599998.0
2008-10-16 15:16:00,1.9985,1.9988,1.996,1.998,2072599998.0
2008-10-16 15:17:00,1.9979,2.0005,1.9959,2.0002,2072599998.0
2008-10-16 15:18:00,2.0003,2.0003,1.9959,1.9972,2072599998.0
2008-10-16 15:19:00,1.9975,1.9975,1.9939,1.9949,2072599998.0
2008-10-16 15:20:00,1.9947,1.9952,1.9942,1.9949,2072599998.0
2008-10-16 15:21:00,1.9951,1.997,1.9947,1.9959,2072599998.0
2008-10-16 15:22:00,1.9957,1.9957,1.9929,1.9948,2072599998.0
2008-10-16 15:23:00,1.9944,1.997,1.9935,1.9962,2072599998.0
2008-10-16 15:24:00,1.9964,2.0027,1.9964,2.0004,2072599998.0
2008-10-16 15:25:00,2.0017,2.0061,2.0017,2.0055,2072599998.0
2008-10-16 15:26:00,2.0054,2.0065,2.0018,2.0019,2072599998.0
2008-10-16 15:27:00,2.0018,2.0029,2.0011,2.0022,2072599998.0
2008-10-16 15:28:00,2.0021,2.0022,1.9973,1.9976,2072599998.0
2008-10-16 15:29:00,1.9975,1.9977,1.9957,1.996,2072599998.0
2008-10-16 15:30:00,1.9964,1.9964,1.9894,1.992,2072599998.0
2008-10-16 15:31:00,1.9926,1.9967,1.992,1.9936,2072599998.0
2008-10-16 15:32:00,1.9938,1.9956,1.9923,1.9955,2072599998.0
2008-10-16 15:33:00,1.9954,2.0019,1.9952,1.9988,2072599998.0
2008-10-16 15:34:00,1.9989,2.0037,1.9984,1.9992,2072599998.0
2008-10-16 15:35:00,1.9991,1.9991,1.994,1.9952,2072599998.0
2008-10-16 15:36:00,1.995,1.9961,1.9925,1.9941,2072599998.0
2008-10-16 15:37:00,1.994,1.9967,1.9905,1.9915,2072599998.0
2008-10-16 15:38:00,1.9914,1.9932,1.9901,1.991,2072599998.0
2008-10-16 15:39:00,1.9907,1.9935,1.9885,1.9909,2072599998.0
2008-10-16 15:40:00,1.9912,1.9921,1.9888,1.9892,2072599998.0
2008-10-16 15:41:00,1.9893,1.9919,1.9872,1.991,2072599998.0
2008-10-16 15:42:00,1.9904,1.9931,1.9893,1.9922,2072599998.0
2008-10-16 15:43:00,1.9921,1.9955,1.9918,1.9944,2072599998.0
2008-10-16 15:44:00,1.9945,1.995,1.9904,1.9921,2072599998.0
2008-10-16 15:45:00,1.9924,1.9954,1.9896,1.9896,2072599998.0
2008-10-16 15:46:00,1.9895,1.9929,1.9893,1.9914,2072599998.0
2008-10-16 15:47:00,1.9915,1.9933,1.9903,1.9921,2072599998.0
2008-10-16 15:48:00,1.9924,1.9931,1.991,1.9918,2072599998.0
2008-10-16 15:49:00,1.9917,1.9932,1.9878,1.9878,2072599998.0
2008-10-16 15:50:00,1.9883,1.9916,1.9856,1.9897,2072599998.0
2008-10-16 15:51:00,1.9896,1.9903,1.9877,1.9883,2072599998.0
2008-10-16 15:52:00,1.9882,1.9921,1.9874,1.9918,2072599998.0
2008-10-16 15:53:00,1.9917,1.9934,1.9906,1.9929,2072599998.0
2008-10-16 15:54:00,1.9928,1.9945,1.992,1.9944,2072599998.0
2008-10-16 15:55:00,1.9945,1.9989,1.9942,1.9974,2072599998.0
2008-10-16 15:56:00,1.9975,1.9996,1.9973,1.9983,2072599998.0
2008-10-16 15:57:00,1.9982,1.9984,1.9966,1.997,2072599998.0
2008-10-16 15:58:00,1.9972,1.9998,1.9967,1.9995,2072599998.0
2008-10-16 15:59:00,1.9991,1.9994,1.9947,1.9978,2072599998.0
2008-10-16 16:00:00,1.9957,2.0076,1.9957,2.0058,2072599998.0
2008-10-16 16:01:00,2.0055,2.0078,2.001,2.0017,2072599998.0
2008-10-16 16:02:00,2.0019,2.0021,1.9987,1.9987,2072599998.0
2008-10-16 16:03:00,1.9988,2.0027,1.9985,2.0003,2072599998.0
2008-10-16 16:04:00,2.0005,2.0039,1.9985,2.0022,2072599998.0
2008-10-16 16:05:00,2.0023,2.0049,1.9998,2.0047,2072599998.0
2008-10-16 16:06:00,2.0044,2.0055,2.001,2.001,2072599998.0
2008-10-16 16:07:00,2.0011,2.0032,1.9992,1.9994,2072599998.0
2008-10-16 16:08:00,2.0,2.0004,1.9953,1.9965,2072599998.0
2008-10-16 16:09:00,1.9978,1.9992,1.9968,1.998,2072599998.0
2008-10-16 16:10:00,1.9982,1.9988,1.9954,1.9966,2072599998.0
2008-10-16 16:11:00,1.9967,1.9999,1.9966,1.9985,2072599998.0
2008-10-16 16:12:00,1.9987,2.0021,1.9983,2.0008,2072599998.0
2008-10-16 16:13:00,2.0009,2.0019,1.9998,1.9999,2072599998.0
2008-10-16 16:14:00,1.9997,2.0021,1.9964,1.9979,2072599998.0
2008-10-16 16:15:00,1.9984,2.0014,1.9982,1.9993,2072599998.0
2008-10-16 16:16:00,1.9994,1.9997,1.9956,1.9982,2072599998.0
2008-10-16 16:17:00,1.9981,2.0023,1.9981,1.9995,2072599998.0
2008-10-16 16:18:00,1.9994,2.0024,1.999,2.0023,2072599998.0
2008-10-16 16:19:00,2.0021,2.0067,2.0019,2.0064,2072599998.0
2008-10-16 16:20:00,2.0065,2.0098,2.0062,2.0074,2072599998.0
2008-10-16 16:21:00,2.0073,2.0093,2.0066,2.0072,2072599998.0
2008-10-16 16:22:00,2.0073,2.0076,2.0038,2.0039,2072599998.0
2008-10-16 16:23:00,2.0042,2.0044,1.9998,1.9998,2072599998.0
2008-10-16 16:24:00,1.9999,2.0048,1.9992,2.0046,2072599998.0
2008-10-16 16:25:00,2.0045,2.0063,2.0032,2.004,2072599998.0
2008-10-16 16:26:00,2.0041,2.0064,2.0039,2.0048,2072599998.0
2008-10-16 16:27:00,2.0053,2.0057,2.0042,2.0052,2072599998.0
2008-10-16 16:28:00,2.0053,2.0099,2.005,2.0077,2072599998.0
2008-10-16 16:29:00,2.0079,2.0091,2.0051,2.0083,2072599998.0
2008-10-16 16:30:00,2.0089,2.0116,2.0084,2.0099,2072599998.0
2008-10-16 16:31:00,2.0102,2.0109,2.0092,2.0105,2072599998.0
2008-10-16 16:32:00,2.0108,2.0125,2.0096,2.011,2072599998.0
2008-10-16 16:33:00,2.0111,2.0145,2.0111,2.0139,2072599998.0
2008-10-16 16:34:00,2.0138,2.0138,2.0071,2.0083,2072599998.0
2008-10-16 16:35:00,2.0087,2.0125,2.0078,2.0117,2072599998.0
2008-10-16 16:36:00,2.0114,2.0134,2.01,2.0124,2072599998.0
2008-10-16 16:37:00,2.0123,2.013,2.0104,2.0115,2072599998.0
2008-10-16 16:38:00,2.0114,2.0131,2.0114,2.0129,2072599998.0
2008-10-16 16:39:00,2.0131,2.0133,2.0112,2.012,2072599998.0
2008-10-16 16:40:00,2.0119,2.014,2.0119,2.0125,2072599998.0
2008-10-16 16:41:00,2.0126,2.0132,2.0113,2.0119,2072599998.0
2008-10-16 16:42:00,2.0118,2.0123,2.009,2.0108,2072599998.0
2008-10-16 16:43:00,2.0109,2.0134,2.0109,2.0124,2072599998.0
2008-10-16 16:44:00,2.0125,2.0125,2.009,2.0098,2072599998.0
2008-10-16 16:45:00,2.0096,2.0144,2.0093,2.0143,2072599998.0
2008-10-16 16:46:00,2.0142,2.015,2.0115,2.0134,2072599998.0
2008-10-16 16:47:00,2.0133,2.0133,2.0115,2.0121,2072599998.0
2008-10-16 16:48:00,2.0122,2.0145,2.0117,2.0132,2072599998.0
2008-10-16 16:49:00,2.0133,2.0142,2.0125,2.0129,2072599998.0
2008-10-16 16:50:00,2.0131,2.0132,2.0121,2.0127,2072599998.0
2008-10-16 16:51:00,2.0126,2.0135,2.0122,2.0128,2072599998.0
2008-10-16 16:52:00,2.0129,2.014,2.0122,2.014,2072599998.0
2008-10-16 16:53:00,2.0141,2.0145,2.0128,2.0142,2072599998.0
2008-10-16 16:54:00,2.0141,2.0154,2.0141,2.0147,2072599998.0
2008-10-16 16:55:00,2.0146,2.0161,2.0137,2.0161,2072599998.0
2008-10-16 16:56:00,2.0162,2.0178,2.0161,2.017,2072599998.0
2008-10-16 16:57:00,2.0168,2.0186,2.0168,2.0173,2072599998.0
2008-10-16 16:58:00,2.0171,2.0202,2.0171,2.0187,2072599998.0
2008-10-16 16:59:00,2.0186,2.0233,2.0181,2.0219,2072599998.0
2008-10-16 17:00:00,2.0218,2.0249,2.0217,2.0223,2072599998.0
2008-10-16 17:01:00,2.0222,2.0245,2.0221,2.0243,2072599998.0
2008-10-16 17:02:00,2.0244,2.0261,2.0234,2.0261,2072599998.0
2008-10-16 17:03:00,2.0259,2.0264,2.022,2.023,2072599998.0
2008-10-16 17:04:00,2.0231,2.0248,2.0218,2.0219,2072599998.0
2008-10-16 17:05:00,2.022,2.0236,2.0191,2.0211,2072599998.0
2008-10-16 17:06:00,2.0212,2.0234,2.02,2.0224,2072599998.0
2008-10-16 17:07:00,2.022,2.0236,2.0202,2.0202,2072599998.0
2008-10-16 17:08:00,2.02,2.0234,2.0198,2.0216,2072599998.0
2008-10-16 17:09:00,2.0215,2.0226,2.0203,2.0209,2072599998.0
2008-10-16 17:10:00,2.0216,2.0216,2.0198,2.0213,2072599998.0
2008-10-16 17:11:00,2.0212,2.023,2.0202,2.0227,2072599998.0
2008-10-16 17:12:00,2.0229,2.0256,2.0229,2.024,2072599998.0
2008-10-16 17:13:00,2.0237,2.0243,2.0221,2.0221,2072599998.0
2008-10-16 17:14:00,2.022,2.0245,2.022,2.0233,2072599998.0
2008-10-16 17:15:00,2.0232,2.0243,2.0193,2.022,2072599998.0
2008-10-16 17:16:00,2.0221,2.0233,2.0215,2.0215,2072599998.0
2008-10-16 17:17:00,2.0216,2.023,2.0201,2.0203,2072599998.0
2008-10-16 17:18:00,2.0204,2.0216,2.0187,2.0191,2072599998.0
2008-10-16 17:19:00,2.019,2.0196,2.0159,2.0179,2072599998.0
2008-10-16 17:20:00,2.0178,2.0185,2.0164,2.0179,2072599998.0
2008-10-16 17:21:00,2.0177,2.0186,2.017,2.0173,2072599998.0
2008-10-16 17:22:00,2.0165,2.0176,2.0138,2.0149,2072599998.0
2008-10-16 17:23:00,2.0148,2.0167,2.0132,2.0149,2072599998.0
2008-10-16 17:24:00,2.015,2.0151,2.012,2.012,2072599998.0
2008-10-16 17:25:00,2.0119,2.0119,2.0085,2.0091,2072599998.0
2008-10-16 17:26:00,2.0092,2.0152,2.0088,2.0141,2072599998.0
2008-10-16 17:27:00,2.014,2.0141,2.012,2.0129,2072599998.0
2008-10-16 17:28:00,2.013,2.0155,2.0101,2.0105,2072599998.0
2008-10-16 17:29:00,2.0102,2.0145,2.0101,2.014,2072599998.0
2008-10-16 17:30:00,2.0139,2.0148,2.0106,2.0115,2072599998.0
2008-10-16 17:31:00,2.0114,2.0123,2.0083,2.0108,2072599998.0
2008-10-16 17:32:00,2.011,2.0124,2.0038,2.0065,2072599998.0
2008-10-16 17:33:00,2.0066,2.0071,2.0028,2.0046,2072599998.0
2008-10-16 17:34:00,2.0048,2.0048,2.0017,2.004,2072599998.0
2008-10-16 17:35:00,2.0042,2.0055,2.0033,2.0049,2072599998.0
2008-10-16 17:36:00,2.0047,2.0058,2.0021,2.0021,2072599998.0
2008-10-16 17:37:00,2.0024,2.0024,2.0004,2.0012,2072599998.0
2008-10-16 17:38:00,2.0013,2.0045,2.0013,2.0032,2072599998.0
2008-10-16 17:39:00,2.0034,2.0049,2.0018,2.0018,2072599998.0
2008-10-16 17:40:00,2.0017,2.004,2.0017,2.0027,2072599998.0
2008-10-16 17:41:00,2.0025,2.0035,2.0002,2.0035,2072599998.0
2008-10-16 17:42:00,2.0036,2.0038,2.0017,2.0034,2072599998.0
2008-10-16 17:43:00,2.0041,2.0042,1.999,2.0005,2072599998.0
2008-10-16 17:44:00,2.0004,2.0025,2.0004,2.0018,2072599998.0
2008-10-16 17:45:00,2.0019,2.0038,1.9998,2.0034,2072599998.0
2008-10-16 17:46:00,2.0033,2.004,1.9982,1.9994,2072599998.0
2008-10-16 17:47:00,1.9995,2.0004,1.9966,1.9989,2072599998.0
2008-10-16 17:48:00,1.999,2.0009,1.9974,2.0001,2072599998.0
2008-10-16 17:49:00,2.0,2.0017,1.9992,1.9996,2072599998.0
2008-10-16 17:50:00,1.9999,2.0012,1.9995,2.0012,2072599998.0
2008-10-16 17:51:00,2.0013,2.0022,2.0002,2.0007,2072599998.0
2008-10-16 17:52:00,2.0008,2.0008,1.9954,1.9978,2072599998.0
2008-10-16 17:53:00,1.9977,1.9978,1.9949,1.9949,2072599998.0
2008-10-16 17:54:00,1.9948,1.9948,1.9912,1.9942,2072599998.0
2008-10-16 17:55:00,1.9941,1.9985,1.994,1.9972,2072599998.0
2008-10-16 17:56:00,1.9971,1.9993,1.997,1.9993,2072599998.0
2008-10-16 17:57:00,1.9994,2.0008,1.9982,1.9984,2072599998.0
2008-10-16 17:58:00,1.9983,2.0026,1.9982,2.0008,2072599998.0
2008-10-16 17:59:00,2.001,2.0015,2.0,2.0002,2072599998.0
2008-10-16 18:00:00,2.0003,2.0038,2.0002,2.0017,2072599998.0
2008-10-16 18:01:00,2.0018,2.0041,2.0015,2.0035,2072599998.0
2008-10-16 18:02:00,2.0036,2.0041,2.0022,2.0029,2072599998.0
2008-10-16 18:03:00,2.0028,2.0059,2.0023,2.0058,2072599998.0
2008-10-16 18:04:00,2.0059,2.0059,2.0034,2.0041,2072599998.0
2008-10-16 18:05:00,2.004,2.0042,2.0013,2.0026,2072599998.0
2008-10-16 18:06:00,2.0025,2.0032,2.0024,2.0024,2072599998.0
2008-10-16 18:07:00,2.0023,2.0024,2.0001,2.0018,2072599998.0
2008-10-16 18:08:00,2.0016,2.0017,1.9983,1.9999,2072599998.0
2008-10-16 18:09:00,2.0,2.0034,2.0,2.0012,2072599998.0
2008-10-16 18:10:00,2.0011,2.0018,1.9988,2.0,2072599998.0
2008-10-16 18:11:00,1.9999,2.0017,1.9998,2.0005,2072599998.0
2008-10-16 18:12:00,2.0004,2.0004,1.9976,1.9976,2072599998.0
2008-10-16 18:13:00,1.9978,1.9985,1.9919,1.9932,2072599998.0
2008-10-16 18:14:00,1.9931,1.994,1.9918,1.9918,2072599998.0
2008-10-16 18:15:00,1.9924,1.9924,1.9899,1.9904,2072599998.0
2008-10-16 18:16:00,1.9902,1.9924,1.9901,1.9919,2072599998.0
2008-10-16 18:17:00,1.992,1.995,1.991,1.995,2072599998.0
2008-10-16 18:18:00,1.9949,1.9959,1.9936,1.9948,2072599998.0
2008-10-16 18:19:00,1.9947,1.9961,1.994,1.9941,2072599998.0
2008-10-16 18:20:00,1.9942,1.9947,1.9918,1.9919,2072599998.0
2008-10-16 18:21:00,1.992,1.9922,1.9873,1.9892,2072599998.0
2008-10-16 18:22:00,1.9891,1.9896,1.9871,1.9885,2072599998.0
2008-10-16 18:23:00,1.9886,1.989,1.9863,1.9877,2072599998.0
2008-10-16 18:24:00,1.9876,1.9882,1.9859,1.9871,2072599998.0
2008-10-16 18:25:00,1.9872,1.9881,1.9863,1.9867,2072599998.0
2008-10-16 18:26:00,1.9866,1.9894,1.9859,1.9893,2072599998.0
2008-10-16 18:27:00,1.9892,1.9926,1.9889,1.9907,2072599998.0
2008-10-16 18:28:00,1.9904,1.9962,1.9904,1.9943,2072599998.0
2008-10-16 18:29:00,1.995,1.9992,1.9948,1.9978,2072599998.0
2008-10-16 18:30:00,1.9977,2.0001,1.9967,1.9976,2072599998.0
2008-10-16 18:31:00,1.9975,1.9984,1.9948,1.9982,2072599998.0
2008-10-16 18:32:00,1.9981,2.0002,1.9968,1.997,2072599998.0
2008-10-16 18:33:00,1.9969,1.9977,1.9943,1.9944,2072599998.0
2008-10-16 18:34:00,1.9947,1.9961,1.9935,1.9961,2072599998.0
2008-10-16 18:35:00,1.996,1.9967,1.9952,1.9954,2072599998.0
2008-10-16 18:36:00,1.9953,1.9975,1.9911,1.9956,2072599998.0
2008-10-16 18:37:00,1.9957,1.996,1.9931,1.9945,2072599998.0
2008-10-16 18:38:00,1.9946,1.9953,1.9936,1.9938,2072599998.0
2008-10-16 18:39:00,1.9939,1.9975,1.9932,1.995,2072599998.0
2008-10-16 18:40:00,1.9951,1.9979,1.9948,1.9959,2072599998.0
2008-10-16 18:41:00,1.996,1.9977,1.993,1.9976,2072599998.0
2008-10-16 18:42:00,1.9977,1.9993,1.9969,1.9983,2072599998.0
2008-10-16 18:43:00,1.9982,2.0017,1.9981,2.0016,2072599998.0
2008-10-16 18:44:00,2.0014,2.0018,2.0005,2.0009,2072599998.0
2008-10-16 18:45:00,2.0008,2.001,1.9984,1.9986,2072599998.0
2008-10-16 18:46:00,1.9985,1.9997,1.9978,1.9985,2072599998.0
2008-10-16 18:47:00,1.9984,1.9996,1.9946,1.9982,2072599998.0
2008-10-16 18:48:00,1.998,1.9995,1.9978,1.9983,2072599998.0
2008-10-16 18:49:00,1.9984,1.9988,1.995,1.9979,2072599998.0
2008-10-16 18:50:00,1.998,1.9985,1.9953,1.9958,2072599998.0
2008-10-16 18:51:00,1.9959,1.9992,1.9957,1.9992,2072599998.0
2008-10-16 18:52:00,1.9995,2.0023,1.9988,2.0017,2072599998.0
2008-10-16 18:53:00,2.0019,2.0027,1.998,2.0013,2072599998.0
2008-10-16 18:54:00,2.0016,2.0018,1.9967,1.9992,2072599998.0
2008-10-16 18:55:00,1.9987,2.0002,1.9953,2.0002,2072599998.0
2008-10-16 18:56:00,2.0008,2.0036,2.0003,2.0035,2072599998.0
2008-10-16 18:57:00,2.0036,2.0036,1.9988,2.0017,2072599998.0
2008-10-16 18:58:00,2.0015,2.0021,2.0,2.0012,2072599998.0
2008-10-16 18:59:00,2.0013,2.0038,2.0008,2.0023,2072599998.0
2008-10-16 19:00:00,2.0003,2.0026,1.9966,1.999,2072599998.0
2008-10-16 19:01:00,1.9989,2.0022,1.996,2.0017,2072599998.0
2008-10-16 19:02:00,2.002,2.0034,2.0004,2.0018,2072599998.0
2008-10-16 19:03:00,2.0021,2.0033,2.0007,2.0029,2072599998.0
2008-10-16 19:04:00,2.0028,2.0031,2.0009,2.0009,2072599998.0
2008-10-16 19:05:00,2.0008,2.0013,1.9955,1.9955,2072599998.0
2008-10-16 19:06:00,1.9961,1.9986,1.9956,1.9981,2072599998.0
2008-10-16 19:07:00,1.9982,1.9999,1.9982,1.9991,2072599998.0
2008-10-16 19:08:00,1.9992,2.0005,1.9992,2.0003,2072599998.0
2008-10-16 19:09:00,2.0002,2.0014,1.9992,2.0009,2072599998.0
2008-10-16 19:10:00,2.0008,2.0014,1.9963,1.9987,2072599998.0
2008-10-16 19:11:00,1.9981,1.9981,1.9956,1.9965,2072599998.0
2008-10-16 19:12:00,1.9967,1.999,1.9965,1.9969,2072599998.0
2008-10-16 19:13:00,1.9972,1.9972,1.9938,1.9949,2072599998.0
2008-10-16 19:14:00,1.995,1.9978,1.9946,1.9962,2072599998.0
2008-10-16 19:15:00,1.9964,1.9971,1.9948,1.9948,2072599998.0
2008-10-16 19:16:00,1.9958,1.9963,1.99525,1.99625,2072599998.0
2008-10-16 19:17:00,1.9963,1.9969,1.996,1.9963,2117900017.0
2008-10-16 19:18:00,1.9964,1.9971,1.9955,1.9966,2117900017.0
2008-10-16 19:19:00,1.9965,1.9999,1.9964,1.9999,2117900017.0
2008-10-16 19:20:00,1.9998,2.0014,1.9975,1.9976,2117900017.0
2008-10-16 19:21:00,1.9977,1.9991,1.995,1.9957,2117900017.0
2008-10-16 19:22:00,1.9956,1.9962,1.9945,1.9951,2117900017.0
2008-10-16 19:23:00,1.9952,1.9955,1.9938,1.9938,2117900017.0
2008-10-16 19:24:00,1.9939,1.9975,1.9938,1.9949,2117900017.0
2008-10-16 19:25:00,1.9943,1.9961,1.993,1.9938,2117900017.0
2008-10-16 19:26:00,1.9939,1.9945,1.9933,1.9935,2117900017.0
2008-10-16 19:27:00,1.9934,1.9946,1.9932,1.9933,2117900017.0
2008-10-16 19:28:00,1.9935,1.9944,1.9932,1.994,2117900017.0
2008-10-16 19:29:00,1.9941,1.9944,1.9927,1.9929,2117900017.0
2008-10-16 19:30:00,1.9928,1.9953,1.9927,1.9943,2117900017.0
2008-10-16 19:31:00,1.9944,1.9958,1.9938,1.9944,2117900017.0
2008-10-16 19:32:00,1.9944,1.99465,1.99405,1.9941,2117900017.0
2008-10-16 19:33:00,1.99405,1.99515,1.99395,1.99515,2106900016.0
2008-10-16 19:34:00,1.9949,1.995,1.9932,1.9941,1484300009.0
2008-10-16 19:35:00,1.9942,1.995,1.9937,1.9941,1484300009.0
2008-10-16 19:36:00,1.994,1.9954,1.9938,1.9951,1484300009.0
2008-10-16 19:37:00,1.99505,1.99585,1.9945,1.99575,1484300009.0
2008-10-16 19:38:00,1.9958,1.9987,1.9957,1.9984,1464400014.0
2008-10-16 19:39:00,1.9985,1.9985,1.9965,1.9979,1464400014.0
2008-10-16 19:40:00,1.9978,1.9984,1.9974,1.9976,1464400014.0
2008-10-16 19:41:00,1.9981,1.9985,1.9962,1.9962,1464400014.0
2008-10-16 19:42:00,1.9961,1.9962,1.9949,1.9958,1464400014.0
2008-10-16 19:43:00,1.9959,1.996,1.9942,1.9942,1464400014.0
2008-10-16 19:44:00,1.9947,1.9956,1.994,1.9945,1464400014.0
2008-10-16 19:45:00,1.9942,1.996,1.9933,1.9944,1464400014.0
2008-10-16 19:46:00,1.9944,1.9944,1.9924,1.99275,1464400014.0
2008-10-16 19:47:00,1.9928,1.9938,1.9926,1.9932,1951200026.0
2008-10-16 19:48:00,1.9939,1.9946,1.9937,1.9941,1951200026.0
2008-10-16 19:49:00,1.994,1.994,1.9914,1.9925,1951200026.0
2008-10-16 19:50:00,1.9926,1.9927,1.991,1.991,1951200026.0
2008-10-16 19:51:00,1.9909,1.9917,1.9908,1.9917,1951200026.0
2008-10-16 19:52:00,1.9917,1.99185,1.991,1.99115,1951200026.0
2008-10-16 19:53:00,1.9915,1.9917,1.991,1.9911,2028900040.0
2008-10-16 19:54:00,1.9912,1.9912,1.9912,1.9912,2028900040.0
2008-10-16 19:55:00,1.991,1.9915,1.9855,1.9855,1744799992.0
2008-10-16 19:56:00,1.9854,1.9867,1.985,1.9853,1744799992.0
2008-10-16 19:57:00,1.9852,1.987,1.9844,1.9867,1744799992.0
2008-10-16 19:58:00,1.9865,1.9873,1.9857,1.9857,1744799992.0
2008-10-16 19:59:00,1.986,1.9878,1.9856,1.9877,1744799992.0
2008-10-16 20:00:00,1.9878,1.9892,1.9878,1.9883,1744799992.0
2008-10-16 20:01:00,1.9888,1.9898,1.9872,1.989,1744799992.0
2008-10-16 20:02:00,1.9887,1.989,1.9877,1.9887,1744799992.0
2008-10-16 20:03:00,1.9886,1.989,1.9858,1.9869,1744799992.0
2008-10-16 20:04:00,1.9868,1.98695,1.9867,1.9867,1744799992.0
2008-10-16 20:05:00,1.9857,1.9883,1.9852,1.9881,1898099993.0
2008-10-16 20:06:00,1.9882,1.9889,1.987,1.9878,1898099993.0
2008-10-16 20:07:00,1.9877,1.9886,1.9873,1.9873,1898099993.0
2008-10-16 20:08:00,1.9867,1.9878,1.9844,1.9848,1898099993.0
2008-10-16 20:09:00,1.9849,1.9869,1.9838,1.9842,1898099993.0
2008-10-16 20:10:00,1.984,1.98405,1.98355,1.9837,1898099993.0
2008-10-16 20:11:00,1.9839,1.985,1.9824,1.9838,1676200013.0
2008-10-16 20:12:00,1.9837,1.9849,1.9837,1.9845,1676200013.0
2008-10-16 20:13:00,1.9844,1.9862,1.9844,1.98605,1676200013.0
2008-10-16 20:14:00,1.9867,1.9882,1.9862,1.9881,1293399992.0
2008-10-16 20:15:00,1.9883,1.9904,1.9879,1.9886,1293399992.0
2008-10-16 20:16:00,1.9885,1.9896,1.9878,1.988,1293399992.0
2008-10-16 20:17:00,1.9879,1.9884,1.9872,1.9881,1293399992.0
2008-10-16 20:18:00,1.989,1.9897,1.9884,1.9892,1293399992.0
2008-10-16 20:19:00,1.98915,1.9899,1.98905,1.9892,1293399992.0
2008-10-16 20:20:00,1.9919,1.9926,1.9902,1.9915,1281999995.0
2008-10-16 20:21:00,1.9918,1.99225,1.9918,1.9919,1281999995.0
2008-10-16 20:22:00,1.9921,1.9926,1.9899,1.9901,1086699994.0
2008-10-16 20:23:00,1.9905,1.9911,1.9895,1.9896,1086699994.0
2008-10-16 20:24:00,1.99,1.9927,1.9899,1.9919,1086699994.0
2008-10-16 20:25:00,1.9921,1.9932,1.9917,1.9924,1086699994.0
2008-10-16 20:26:00,1.9925,1.9937,1.9921,1.9931,1086699994.0
2008-10-16 20:27:00,1.9922,1.9934,1.9908,1.9911,1086699994.0
2008-10-16 20:28:00,1.991,1.9921,1.9909,1.9912,1086699994.0
2008-10-16 20:29:00,1.9907,1.9931,1.9907,1.9918,1086699994.0
2008-10-16 20:30:00,1.9919,1.9928,1.9913,1.9916,1086699994.0
2008-10-16 20:31:00,1.9915,1.9922,1.9911,1.9919,1086699994.0
2008-10-16 20:32:00,1.9922,1.9929,1.9912,1.9913,1086699994.0
2008-10-16 20:33:00,1.99115,1.9912,1.9911,1.9911,1086699994.0
2008-10-16 20:34:00,1.9907,1.9931,1.9906,1.991,1795100020.0
2008-10-16 20:35:00,1.9911,1.9913,1.9881,1.9885,1795100020.0
2008-10-16 20:36:00,1.9899,1.9902,1.9848,1.9886,1795100020.0
2008-10-16 20:37:00,1.9878,1.9882,1.986,1.9882,1795100020.0
2008-10-16 20:38:00,1.9881,1.9883,1.9862,1.9878,1795100020.0
2008-10-16 20:39:00,1.9879,1.9883,1.9866,1.9871,1795100020.0
2008-10-16 20:40:00,1.9875,1.98755,1.9875,1.9875,1795100020.0
2008-10-16 20:41:00,1.9872,1.9875,1.9863,1.9865,1564500006.0
2008-10-16 20:42:00,1.9869,1.9872,1.986,1.9866,1564500006.0
2008-10-16 20:43:00,1.9867,1.9873,1.9854,1.9872,1564500006.0
2008-10-16 20:44:00,1.9874,1.9875,1.9862,1.9867,1564500006.0
2008-10-16 20:45:00,1.9865,1.98685,1.9858,1.98585,1564500006.0
2008-10-16 20:46:00,1.98645,1.98645,1.98435,1.9844,2047000022.0
2008-10-16 20:47:00,1.9846,1.9846,1.9762,1.9764,1759199993.0
2008-10-16 20:48:00,1.9763,1.9764,1.9725,1.9746,1759199993.0
2008-10-16 20:49:00,1.9747,1.9747,1.9674,1.969,1759199993.0
2008-10-16 20:50:00,1.9689,1.974,1.9686,1.9715,1759199993.0
2008-10-16 20:51:00,1.9716,1.9735,1.9708,1.9734,1759199993.0
2008-10-16 20:52:00,1.9733,1.9739,1.9708,1.9717,1759199993.0
2008-10-16 20:53:00,1.9714,1.9737,1.9708,1.9737,1759199993.0
2008-10-16 20:54:00,1.9736,1.9744,1.9717,1.9737,1759199993.0
2008-10-16 20:55:00,1.9735,1.9769,1.9732,1.976,1759199993.0
2008-10-16 20:56:00,1.9763,1.9783,1.9746,1.9782,1759199993.0
2008-10-16 20:57:00,1.9783,1.9786,1.977,1.9776,1759199993.0
2008-10-16 20:58:00,1.9775,1.9785,1.9765,1.9785,1759199993.0
2008-10-16 20:59:00,1.9787,1.9805,1.9783,1.9793,1759199993.0
2008-10-16 21:00:00,1.9791,1.9811,1.9778,1.9787,1759199993.0
2008-10-16 21:01:00,1.9786,1.979,1.9767,1.9777,1759199993.0
2008-10-16 21:02:00,1.978,1.9806,1.978,1.9803,1759199993.0
2008-10-16 21:03:00,1.9798,1.9802,1.9774,1.9776,1759199993.0
2008-10-16 21:04:00,1.9777,1.9786,1.9772,1.9776,1759199993.0
2008-10-16 21:05:00,1.9783,1.9783,1.976,1.97635,1759199993.0
2008-10-16 21:06:00,1.9766,1.9766,1.9737,1.9752,1605099994.0
2008-10-16 21:07:00,1.9749,1.9752,1.9668,1.9694,1605099994.0
2008-10-16 21:08:00,1.9691,1.9709,1.9677,1.9677,1605099994.0
2008-10-16 21:09:00,1.9676,1.9676,1.957,1.957,1605099994.0
2008-10-16 21:10:00,1.9576,1.9577,1.9552,1.9557,1605099994.0
2008-10-16 21:11:00,1.9556,1.9611,1.9556,1.9588,1605099994.0
2008-10-16 21:12:00,1.9587,1.96,1.9584,1.9584,1605099994.0
2008-10-16 21:13:00,1.9583,1.9606,1.9583,1.9605,1605099994.0
2008-10-16 21:14:00,1.9604,1.9607,1.9587,1.9588,1605099994.0
2008-10-16 21:15:00,1.9579,1.9593,1.9579,1.9593,1605099994.0
2008-10-16 21:16:00,1.9594,1.96,1.9584,1.9592,1605099994.0
2008-10-16 21:17:00,1.9593,1.9623,1.9592,1.9615,1605099994.0
2008-10-16 21:18:00,1.9614,1.9614,1.9589,1.9603,1605099994.0
2008-10-16 21:19:00,1.9602,1.9619,1.9598,1.9609,1605099994.0
2008-10-16 21:20:00,1.9604,1.9622,1.9602,1.9622,1605099994.0
2008-10-16 21:21:00,1.9625,1.9625,1.9595,1.9602,1605099994.0
2008-10-16 21:22:00,1.9602,1.9619,1.9602,1.9615,1605099994.0
2008-10-16 21:23:00,1.9616,1.9632,1.9611,1.9624,1801900016.0
2008-10-16 21:24:00,1.9621,1.9651,1.9614,1.9651,1801900016.0
2008-10-16 21:25:00,1.965,1.965,1.9624,1.9627,1801900016.0
2008-10-16 21:26:00,1.963,1.9662,1.9629,1.9643,1801900016.0
2008-10-16 21:27:00,1.96415,1.96475,1.96415,1.96455,1801900016.0
2008-10-16 21:28:00,1.9645,1.9646,1.9623,1.963,1905599993.0
2008-10-16 21:29:00,1.9631,1.96585,1.9625,1.9654,1905599993.0
2008-10-16 21:30:00,1.9653,1.9655,1.9642,1.9642,1854600000.0
2008-10-16 21:31:00,1.9644,1.9659,1.9637,1.9638,1854600000.0
2008-10-16 21:32:00,1.9639,1.9665,1.9633,1.9665,1854600000.0
2008-10-16 21:33:00,1.9662,1.9669,1.9619,1.9639,1854600000.0
2008-10-16 21:34:00,1.964,1.9652,1.9631,1.9642,1854600000.0
2008-10-16 21:35:00,1.9641,1.9677,1.9638,1.9658,1854600000.0
2008-10-16 21:36:00,1.9655,1.9672,1.9651,1.967,1854600000.0
2008-10-16 21:37:00,1.9672,1.9676,1.9658,1.9659,1854600000.0
2008-10-16 21:38:00,1.9658,1.9672,1.9656,1.966,1854600000.0
2008-10-16 21:39:00,1.9659,1.9668,1.9652,1.9661,1854600000.0
2008-10-16 21:40:00,1.9662,1.9671,1.9662,1.9666,1854600000.0
2008-10-16 21:41:00,1.9667,1.967,1.964,1.9653,1854600000.0
2008-10-16 21:42:00,1.9649,1.965,1.9633,1.9633,1854600000.0
2008-10-16 21:43:00,1.9635,1.9645,1.9601,1.9601,1854600000.0
2008-10-16 21:44:00,1.9597,1.9616,1.9592,1.9592,1854600000.0
2008-10-16 21:45:00,1.9593,1.9594,1.9582,1.9582,1854600000.0
2008-10-16 21:46:00,1.9581,1.9581,1.9555,1.956,1854600000.0
2008-10-16 21:47:00,1.9561,1.9569,1.9555,1.9563,1854600000.0
2008-10-16 21:48:00,1.9562,1.9567,1.9526,1.9537,1854600000.0
2008-10-16 21:49:00,1.9539,1.9547,1.9526,1.9532,1854600000.0
2008-10-16 21:50:00,1.9533,1.955,1.9529,1.955,1854600000.0
2008-10-16 21:51:00,1.9549,1.9562,1.9548,1.9551,1854600000.0
2008-10-16 21:52:00,1.9552,1.9571,1.9551,1.957,1854600000.0
2008-10-16 21:53:00,1.9569,1.9578,1.9559,1.9574,1854600000.0
2008-10-16 21:54:00,1.9573,1.9578,1.9561,1.9567,1854600000.0
2008-10-16 21:55:00,1.9568,1.9569,1.9548,1.9548,1854600000.0
2008-10-16 21:56:00,1.9548,1.95585,1.95475,1.9555,1854600000.0
2008-10-16 21:57:00,1.9556,1.9561,1.9553,1.9556,1981299995.0
2008-10-16 21:58:00,1.9551,1.9567,1.9512,1.9515,1981299995.0
2008-10-16 21:59:00,1.9532,1.9532,1.947,1.9471,1981299995.0
2008-10-16 22:00:00,1.948,1.9505,1.9463,1.9466,1981299995.0
2008-10-16 22:01:00,1.94935,1.95,1.94925,1.94975,1981299995.0
2008-10-16 22:02:00,1.9511,1.9526,1.9509,1.9521,741499993.0
2008-10-16 22:03:00,1.9522,1.9544,1.9516,1.9529,741499993.0
2008-10-16 22:04:00,1.9526,1.9543,1.9522,1.954,741499993.0
2008-10-16 22:05:00,1.9541,1.9549,1.9536,1.9547,741499993.0
2008-10-16 22:06:00,1.9544,1.9546,1.9535,1.9535,741499993.0
2008-10-16 22:07:00,1.9534,1.9545,1.953,1.9532,741499993.0
2008-10-16 22:08:00,1.9529,1.9554,1.9528,1.9552,741499993.0
2008-10-16 22:09:00,1.9553,1.9555,1.9531,1.9535,741499993.0
2008-10-16 22:10:00,1.9537,1.9537,1.95205,1.9526,741499993.0
2008-10-16 22:11:00,1.9525,1.95275,1.95245,1.95275,997499992.0
2008-10-16 22:12:00,1.9528,1.9528,1.9514,1.9519,1657600011.0
2008-10-16 22:13:00,1.9518,1.9518,1.9507,1.9509,1657600011.0
2008-10-16 22:14:00,1.9508,1.9522,1.9508,1.9522,1657600011.0
2008-10-16 22:15:00,1.9522,1.9538,1.95215,1.95365,1657600011.0
2008-10-16 22:16:00,1.95365,1.95365,1.9532,1.9535,867099991.0
2008-10-16 22:17:00,1.9539,1.9543,1.9522,1.9531,1497499989.0
2008-10-16 22:18:00,1.9535,1.9535,1.9533,1.9533,1497499989.0
2008-10-16 22:19:00,1.9526,1.9526,1.95195,1.95195,866099992.0
2008-10-16 22:20:00,1.9521,1.953,1.9517,1.9522,2024900010.0
2008-10-16 22:21:00,1.9521,1.9525,1.9504,1.9508,2024900010.0
2008-10-16 22:22:00,1.9509,1.9516,1.9503,1.9508,2024900010.0
2008-10-16 22:23:00,1.95065,1.9513,1.95065,1.951,2024900010.0
2008-10-16 22:24:00,1.951,1.95105,1.95085,1.95085,666899993.0
2008-10-16 22:25:00,1.951,1.951,1.9492,1.9497,1491299989.0
2008-10-16 22:26:00,1.94995,1.951,1.9496,1.9503,1183899999.0
2008-10-16 22:27:00,1.9504,1.9507,1.9497,1.9506,1688899995.0
2008-10-16 22:28:00,1.95045,1.95145,1.95045,1.95145,1688899995.0
2008-10-16 22:29:00,1.95145,1.95165,1.95145,1.9515,1527200011.0
2008-10-16 22:30:00,1.951,1.9513,1.9501,1.9502,1692099991.0
2008-10-16 22:31:00,1.9501,1.9535,1.9497,1.9516,1692099991.0
2008-10-16 22:32:00,1.951,1.9511,1.9497,1.9508,1692099991.0
2008-10-16 22:33:00,1.95075,1.9517,1.95025,1.9511,1692099991.0
2008-10-16 22:34:00,1.95105,1.95165,1.9505,1.951,2002099986.0
2008-10-16 22:35:00,1.9509,1.9515,1.94905,1.951,1812800016.0
2008-10-16 22:36:00,1.951,1.951,1.9508,1.951,973400024.0
2008-10-16 22:37:00,1.9515,1.9528,1.94985,1.94995,2036600035.0
2008-10-16 22:38:00,1.9498,1.95,1.9486,1.9489,1870400003.0
2008-10-16 22:39:00,1.9493,1.95095,1.949,1.9497,1870400003.0
2008-10-16 22:40:00,1.94985,1.95175,1.9497,1.9516,2026099997.0
2008-10-16 22:41:00,1.952,1.9531,1.9511,1.9514,601599991.0
2008-10-16 22:42:00,1.9513,1.9513,1.95095,1.95095,601599991.0
2008-10-16 22:43:00,1.9511,1.9516,1.9505,1.9514,1396500001.0
2008-10-16 22:44:00,1.9513,1.95135,1.9512,1.9512,1396500001.0
2008-10-16 22:45:00,1.9515,1.9521,1.9507,1.9514,1336899979.0
2008-10-16 22:46:00,1.9517,1.9524,1.9517,1.9522,1336899979.0
2008-10-16 22:47:00,1.9529,1.9543,1.9514,1.9516,1336899979.0
2008-10-16 22:48:00,1.9518,1.95195,1.9516,1.9516,1336899979.0
2008-10-16 22:49:00,1.9513,1.9518,1.9503,1.9511,1683499998.0
2008-10-16 22:50:00,1.95135,1.95135,1.9506,1.951,1683499998.0
2008-10-16 22:51:00,1.95115,1.9512,1.9509,1.951,534200005.0
2008-10-16 22:52:00,1.9512,1.9517,1.951,1.9517,1719100024.0
2008-10-16 22:53:00,1.95155,1.95195,1.9515,1.9515,1719100024.0
2008-10-16 22:54:00,1.9515,1.9515,1.9515,1.9515,721600000.0
2008-10-16 22:55:00,1.9515,1.9515,1.9515,1.9515,241800011.0
2008-10-16 22:56:00,1.9515,1.9515,1.9492,1.9492,1249299996.0
2008-10-16 22:57:00,1.94925,1.94925,1.9489,1.9489,590299994.0
2008-10-16 22:58:00,1.94895,1.94895,1.94795,1.9485,393999991.0
2008-10-16 22:59:00,1.9473,1.9485,1.947,1.9473,2008399998.0
2008-10-16 23:00:00,1.94665,1.947,1.9444,1.9447,134099998.0
2008-10-16 23:01:00,1.9451,1.9462,1.94495,1.9462,349100003.0
2008-10-16 23:02:00,1.9464,1.94655,1.9464,1.94655,221400002.0
2008-10-16 23:03:00,1.9464,1.9464,1.9464,1.9464,97199996.0
2008-10-16 23:04:00,1.9464,1.9464,1.9389,1.9393,1355399987.0
2008-10-16 23:05:00,1.9393,1.94225,1.9381,1.9401,1603399993.0
2008-10-16 23:06:00,1.9403,1.94245,1.9403,1.94245,1848799969.0
2008-10-16 23:07:00,1.94255,1.94255,1.94065,1.9419,2014600008.0
2008-10-16 23:08:00,1.9419,1.94215,1.9418,1.9419,1539100013.0
2008-10-16 23:09:00,1.9419,1.9419,1.9396,1.94075,1212700010.0
2008-10-16 23:10:00,1.9406,1.9422,1.9404,1.94205,1467599992.0
2008-10-16 23:11:00,1.94205,1.9435,1.9417,1.94345,1787600017.0
2008-10-16 23:12:00,1.9434,1.94385,1.9433,1.9438,805199999.0
2008-10-16 23:13:00,1.9438,1.9438,1.9438,1.9438,479200003.0
2008-10-16 23:14:00,1.9438,1.9438,1.9438,1.9438,324200001.0
2008-10-16 23:15:00,1.9438,1.9438,1.9438,1.9438,179000000.0
2008-10-16 23:16:00,1.94385,1.94415,1.9437,1.9439,555200006.0
2008-10-16 23:17:00,1.94395,1.944,1.9439,1.94395,210600008.0
2008-10-16 23:18:00,1.9439,1.94445,1.94355,1.94355,395499998.0
2008-10-16 23:19:00,1.9437,1.94395,1.9436,1.9436,1616299989.0
2008-10-16 23:20:00,1.94375,1.94495,1.94375,1.94475,707499994.0
2008-10-16 23:21:00,1.9449,1.9467,1.9445,1.9466,560000007.0
2008-10-16 23:22:00,1.94635,1.9469,1.9463,1.94635,560000007.0
2008-10-16 23:23:00,1.9466,1.94715,1.9465,1.9466,900100013.0
2008-10-16 23:24:00,1.9466,1.9466,1.9466,1.9466,480400002.0
2008-10-16 23:25:00,1.9466,1.9466,1.94495,1.9453,611400011.0
2008-10-16 23:26:00,1.9453,1.9455,1.9453,1.9455,222699996.0
2008-10-16 23:27:00,1.94565,1.94565,1.9455,1.9455,172700001.0
2008-10-16 23:28:00,1.9455,1.9458,1.9455,1.9457,258700001.0
2008-10-16 23:29:00,1.9457,1.9458,1.9457,1.9458,209999996.0
2008-10-16 23:30:00,1.9457,1.94695,1.9457,1.9465,1302699999.0
2008-10-16 23:31:00,1.94635,1.9472,1.94635,1.94715,410400003.0
2008-10-16 23:32:00,1.9471,1.94735,1.94635,1.94735,1451200021.0
2008-10-16 23:33:00,1.9479,1.948,1.9466,1.9471,1075499998.0
2008-10-16 23:34:00,1.9472,1.94785,1.9471,1.9476,1075499998.0
2008-10-16 23:35:00,1.9479,1.94835,1.9476,1.94835,1003600001.0
2008-10-16 23:36:00,1.9482,1.9482,1.9477,1.9477,137500002.0
2008-10-16 23:37:00,1.9485,1.9512,1.9485,1.9511,1238499995.0
2008-10-16 23:38:00,1.9497,1.9515,1.9497,1.951,1238499995.0
2008-10-16 23:39:00,1.9526,1.9526,1.95075,1.95225,1238499995.0
2008-10-16 23:40:00,1.9522,1.95405,1.9519,1.9538,968600009.0
2008-10-16 23:41:00,1.9537,1.9541,1.9537,1.9538,1328300003.0
2008-10-16 23:42:00,1.9538,1.9538,1.9519,1.9532,1447599996.0
2008-10-16 23:43:00,1.95325,1.95325,1.9509,1.9518,1834000008.0
2008-10-16 23:44:00,1.9518,1.95205,1.9517,1.9518,647599995.0
2008-10-16 23:45:00,1.9518,1.95185,1.9518,1.9518,1973199988.0
2008-10-16 23:46:00,1.95205,1.95575,1.95205,1.95515,708199990.0
2008-10-16 23:47:00,1.9553,1.9553,1.9553,1.9553,221200000.0
2008-10-16 23:48:00,1.9553,1.95965,1.9553,1.95965,1657199997.0
2008-10-16 23:49:00,1.9599,1.9599,1.9594,1.9595,1052200001.0
2008-10-16 23:50:00,1.9581,1.9581,1.95595,1.95665,487000002.0
2008-10-16 23:51:00,1.95715,1.9594,1.9566,1.95845,2032399995.0
2008-10-16 23:52:00,1.9583,1.9583,1.9583,1.9583,92299997.0
2008-10-16 23:53:00,1.9583,1.9583,1.9583,1.9583,66400002.0
2008-10-16 23:54:00,1.9583,1.9583,1.95605,1.9562,310099991.0
2008-10-16 23:55:00,1.9562,1.9562,1.9548,1.9553,1054599991.0
2008-10-16 23:56:00,1.9555,1.9555,1.9547,1.9548,1183400006.0
2008-10-16 23:57:00,1.9548,1.9561,1.9548,1.9557,1098899985.0
2008-10-16 23:58:00,1.9558,1.95635,1.9558,1.95635,1663200001.0
2008-10-16 23:59:00,1.95635,1.95635,1.9559,1.9561,871500016.0
2008-10-17 00:00:00,1.9549,1.95535,1.9546,1.9551,1203000031.0
2008-10-17 00:01:00,1.9551,1.9551,1.9551,1.9551,942900008.0
2008-10-17 00:02:00,1.9551,1.9551,1.95455,1.9551,2003300063.0
2008-10-17 00:03:00,1.9553,1.9569,1.955,1.9561,1534199999.0
2008-10-17 00:04:00,1.95595,1.95645,1.9559,1.95645,922900009.0
2008-10-17 00:05:00,1.95605,1.95635,1.9559,1.95595,1189500007.0
2008-10-17 00:06:00,1.95585,1.95625,1.95585,1.9561,1636800010.0
2008-10-17 00:07:00,1.95595,1.95645,1.95575,1.9564,736200007.0
2008-10-17 00:08:00,1.9563,1.9566,1.9554,1.9561,573299999.0
2008-10-17 00:09:00,1.9552,1.957,1.9552,1.9566,573299999.0
2008-10-17 00:10:00,1.9559,1.9572,1.9559,1.95705,573299999.0
2008-10-17 00:11:00,1.9579,1.959,1.9571,1.959,1845400024.0
2008-10-17 00:12:00,1.95795,1.9589,1.95795,1.9585,1845400024.0
2008-10-17 00:13:00,1.95805,1.96055,1.95805,1.96055,1822499996.0
2008-10-17 00:14:00,1.9605,1.96225,1.96045,1.9622,2029600007.0
2008-10-17 00:15:00,1.9626,1.9648,1.9611,1.9635,1612400009.0
2008-10-17 00:16:00,1.9632,1.96335,1.963,1.9632,1612400009.0
2008-10-17 00:17:00,1.96325,1.96325,1.9632,1.9632,1438300019.0
2008-10-17 00:18:00,1.9629,1.9635,1.9619,1.9619,678800005.0
2008-10-17 00:19:00,1.9618,1.964,1.9603,1.9627,678800005.0
2008-10-17 00:20:00,1.9629,1.9653,1.9625,1.9653,678800005.0
2008-10-17 00:21:00,1.9646,1.9681,1.9644,1.9681,678800005.0
2008-10-17 00:22:00,1.9678,1.9678,1.9675,1.9678,678800005.0
2008-10-17 00:23:00,1.9678,1.9683,1.9672,1.9681,471600005.0
2008-10-17 00:24:00,1.9682,1.969,1.9663,1.9663,471600005.0
2008-10-17 00:25:00,1.9667,1.9692,1.9663,1.9687,471600005.0
2008-10-17 00:26:00,1.9689,1.9689,1.9668,1.96715,471600005.0
2008-10-17 00:27:00,1.967,1.9671,1.9668,1.96695,335999993.0
2008-10-17 00:28:00,1.967,1.9682,1.967,1.9681,1535099990.0
2008-10-17 00:29:00,1.9681,1.9681,1.96685,1.9678,1187500000.0
2008-10-17 00:30:00,1.9678,1.9685,1.9678,1.9685,738599995.0
2008-10-17 00:31:00,1.9686,1.9687,1.9679,1.9683,1254300009.0
2008-10-17 00:32:00,1.9683,1.9683,1.96735,1.9675,1254300009.0
2008-10-17 00:33:00,1.9675,1.9675,1.96465,1.9653,1147700004.0
2008-10-17 00:34:00,1.96565,1.96725,1.96565,1.9672,959000002.0
2008-10-17 00:35:00,1.96745,1.9675,1.96485,1.9664,996600008.0
2008-10-17 00:36:00,1.96645,1.96685,1.96635,1.9665,347099996.0
2008-10-17 00:37:00,1.96645,1.9668,1.9664,1.9664,961200007.0
2008-10-17 00:38:00,1.9664,1.9664,1.9649,1.9656,1256500003.0
2008-10-17 00:39:00,1.96565,1.96615,1.96555,1.96555,462399997.0
2008-10-17 00:40:00,1.9655,1.9655,1.9655,1.9655,648100001.0
2008-10-17 00:41:00,1.9655,1.9667,1.9647,1.9647,1831899989.0
2008-10-17 00:42:00,1.9648,1.9648,1.9647,1.9648,344900002.0
2008-10-17 00:43:00,1.9648,1.96515,1.9647,1.96515,868200000.0
2008-10-17 00:44:00,1.9653,1.9653,1.9652,1.9652,315099999.0
2008-10-17 00:45:00,1.9653,1.9677,1.9653,1.9677,1789499981.0
2008-10-17 00:46:00,1.9681,1.9743,1.9681,1.9738,2119300014.0
2008-10-17 00:47:00,1.9731,1.97425,1.9722,1.9727,2119300014.0
2008-10-17 00:48:00,1.9727,1.9731,1.9727,1.97305,179599998.0
2008-10-17 00:49:00,1.9728,1.9757,1.9728,1.9757,861300012.0
2008-10-17 00:50:00,1.9754,1.9762,1.9747,1.9751,1937000000.0
2008-10-17 00:51:00,1.9757,1.97595,1.97355,1.9738,1937000000.0
2008-10-17 00:52:00,1.9737,1.9737,1.9737,1.9737,1050800022.0
2008-10-17 00:53:00,1.9734,1.9746,1.9709,1.972,1604999982.0
2008-10-17 00:54:00,1.97155,1.972,1.97055,1.97175,1604999982.0
2008-10-17 00:55:00,1.97175,1.9727,1.97175,1.9722,781799993.0
2008-10-17 00:56:00,1.973,1.973,1.9711,1.9717,1194800011.0
2008-10-17 00:57:00,1.9713,1.9716,1.9695,1.9695,1194800011.0
2008-10-17 00:58:00,1.9693,1.9696,1.9693,1.9694,687599999.0
2008-10-17 00:59:00,1.9694,1.9697,1.9694,1.9697,1024700007.0
2008-10-17 01:00:00,1.96985,1.9704,1.9694,1.9696,1214899977.0
2008-10-17 01:01:00,1.9692,1.9696,1.96725,1.96725,390899996.0
2008-10-17 01:02:00,1.96725,1.96725,1.9672,1.96725,1110800017.0
2008-10-17 01:03:00,1.9672,1.9677,1.9672,1.9673,988800010.0
2008-10-17 01:04:00,1.9675,1.96845,1.9672,1.96845,1359399983.0
2008-10-17 01:05:00,1.9684,1.96885,1.96815,1.9683,1867699975.0
2008-10-17 01:06:00,1.9683,1.96865,1.9683,1.9685,1418899998.0
2008-10-17 01:07:00,1.9684,1.9695,1.9662,1.9671,1381700006.0
2008-10-17 01:08:00,1.967,1.967,1.9662,1.9662,1381700006.0
2008-10-17 01:09:00,1.9666,1.9666,1.9645,1.9646,849800006.0
2008-10-17 01:10:00,1.9647,1.9647,1.9623,1.9635,849800006.0
2008-10-17 01:11:00,1.9636,1.96515,1.9636,1.9638,849800006.0
2008-10-17 01:12:00,1.9639,1.96405,1.9635,1.9636,687699992.0
2008-10-17 01:13:00,1.9636,1.9636,1.9636,1.9636,421900003.0
2008-10-17 01:14:00,1.96385,1.96405,1.9635,1.9636,1905699985.0
2008-10-17 01:15:00,1.96305,1.96305,1.96205,1.96235,1067200001.0
2008-10-17 01:16:00,1.9622,1.9635,1.9622,1.9634,1467199972.0
2008-10-17 01:17:00,1.9634,1.9647,1.9632,1.9639,1177199993.0
2008-10-17 01:18:00,1.9644,1.96475,1.96405,1.96475,1177199993.0
2008-10-17 01:19:00,1.96465,1.9649,1.9644,1.9644,1138400005.0
2008-10-17 01:20:00,1.9644,1.9644,1.9643,1.9644,310100002.0
2008-10-17 01:21:00,1.9644,1.965,1.9644,1.9644,412399998.0
2008-10-17 01:22:00,1.9644,1.96465,1.9644,1.96455,485600003.0
2008-10-17 01:23:00,1.9645,1.9653,1.9644,1.9649,860199997.0
2008-10-17 01:24:00,1.9649,1.9653,1.9648,1.9652,715900008.0
2008-10-17 01:25:00,1.9658,1.9663,1.9653,1.9657,1285300012.0
2008-10-17 01:26:00,1.96575,1.96575,1.96555,1.96555,236099998.0
2008-10-17 01:27:00,1.9656,1.9656,1.9654,1.9654,1797400024.0
2008-10-17 01:28:00,1.9654,1.9654,1.9654,1.9654,1989200057.0
2008-10-17 01:29:00,1.9654,1.9654,1.9654,1.9654,326699997.0
2008-10-17 01:30:00,1.9654,1.96545,1.9654,1.9654,1976299995.0
2008-10-17 01:31:00,1.9655,1.9655,1.96425,1.9645,1371799965.0
2008-10-17 01:32:00,1.96445,1.96475,1.96445,1.9646,362800002.0
2008-10-17 01:33:00,1.9646,1.9646,1.96325,1.96395,497100000.0
2008-10-17 01:34:00,1.96395,1.96395,1.9639,1.9639,1069300003.0
2008-10-17 01:35:00,1.9639,1.9639,1.9639,1.9639,453400007.0
2008-10-17 01:36:00,1.9639,1.9639,1.9628,1.963,406200002.0
2008-10-17 01:37:00,1.96285,1.96285,1.9628,1.96285,80799999.0
2008-10-17 01:38:00,1.96315,1.96365,1.9631,1.96355,383199997.0
2008-10-17 01:39:00,1.96365,1.9648,1.96365,1.9646,482500000.0
2008-10-17 01:40:00,1.96455,1.9653,1.96445,1.9649,320700006.0
2008-10-17 01:41:00,1.96485,1.96885,1.96485,1.96855,1351100003.0
2008-10-17 01:42:00,1.96865,1.9707,1.96685,1.96895,1908900011.0
2008-10-17 01:43:00,1.96845,1.9699,1.9681,1.9699,861099989.0
2008-10-17 01:44:00,1.9701,1.9702,1.9678,1.9678,747300009.0
2008-10-17 01:45:00,1.9679,1.9679,1.9652,1.9658,747300009.0
2008-10-17 01:46:00,1.9657,1.9691,1.9655,1.9682,747300009.0
2008-10-17 01:47:00,1.96815,1.9682,1.9679,1.968,747300009.0
2008-10-17 01:48:00,1.968,1.9682,1.9664,1.9667,1833900015.0
2008-10-17 01:49:00,1.9667,1.9671,1.9667,1.9671,530500006.0
2008-10-17 01:50:00,1.9673,1.9677,1.96705,1.96725,1766100007.0
2008-10-17 01:51:00,1.9671,1.96795,1.9671,1.96775,1373200008.0
2008-10-17 01:52:00,1.9678,1.96805,1.9677,1.9677,1360800003.0
2008-10-17 01:53:00,1.9677,1.9677,1.9677,1.9677,1317599987.0
2008-10-17 01:54:00,1.9677,1.9677,1.9677,1.9677,1321599996.0
2008-10-17 01:55:00,1.9677,1.9677,1.96625,1.96625,1200000045.0
2008-10-17 01:56:00,1.96655,1.9666,1.9664,1.9664,350500000.0
2008-10-17 01:57:00,1.96665,1.9667,1.9646,1.96475,2027200001.0
2008-10-17 01:58:00,1.96495,1.9654,1.96475,1.9648,1357100001.0
2008-10-17 01:59:00,1.9648,1.96485,1.9648,1.9648,500800004.0
2008-10-17 02:00:00,1.9648,1.96515,1.9648,1.9648,365600000.0
2008-10-17 02:01:00,1.96495,1.96495,1.9648,1.9649,646999987.0
2008-10-17 02:02:00,1.9649,1.96495,1.9647,1.9648,1605100025.0
2008-10-17 02:03:00,1.9648,1.9648,1.96355,1.9641,989500003.0
2008-10-17 02:04:00,1.9637,1.96395,1.9637,1.9638,1007400002.0
2008-10-17 02:05:00,1.9638,1.96435,1.9637,1.96395,1653399988.0
2008-10-17 02:06:00,1.9644,1.9644,1.9635,1.9639,1387899990.0
2008-10-17 02:07:00,1.9638,1.9638,1.9625,1.9625,1387899990.0
2008-10-17 02:08:00,1.96215,1.96295,1.96205,1.96255,1387899990.0
2008-10-17 02:09:00,1.9627,1.9627,1.96245,1.9627,434399999.0
2008-10-17 02:10:00,1.9627,1.9627,1.961,1.9615,571100006.0
2008-10-17 02:11:00,1.962,1.962,1.9599,1.9614,1939499995.0
2008-10-17 02:12:00,1.9615,1.9617,1.9574,1.9579,1939499995.0
2008-10-17 02:13:00,1.95765,1.95765,1.95635,1.9565,1939499995.0
2008-10-17 02:14:00,1.9567,1.9578,1.9563,1.9567,1452400009.0
2008-10-17 02:15:00,1.9563,1.95685,1.9547,1.95525,1452400009.0
2008-10-17 02:16:00,1.9546,1.955,1.9535,1.9538,1721000001.0
2008-10-17 02:17:00,1.9541,1.9551,1.95295,1.9551,1721000001.0
2008-10-17 02:18:00,1.956,1.9569,1.955,1.9557,1280999997.0
2008-10-17 02:19:00,1.9558,1.9558,1.95375,1.95465,1280999997.0
2008-10-17 02:20:00,1.95465,1.956,1.95465,1.9552,1278800001.0
2008-10-17 02:21:00,1.9552,1.956,1.95445,1.9548,1699099986.0
2008-10-17 02:22:00,1.9548,1.9565,1.9548,1.9562,1388600002.0
2008-10-17 02:23:00,1.95635,1.9565,1.95495,1.9551,1031899995.0
2008-10-17 02:24:00,1.9551,1.9551,1.9518,1.9543,1813999996.0
2008-10-17 02:25:00,1.9544,1.9555,1.9537,1.9548,1492000013.0
2008-10-17 02:26:00,1.9541,1.9542,1.953,1.9532,1492000013.0
2008-10-17 02:27:00,1.9532,1.9532,1.94975,1.9501,1592500010.0
2008-10-17 02:28:00,1.9505,1.953,1.9505,1.9522,2074299998.0
2008-10-17 02:29:00,1.95205,1.95235,1.95175,1.95225,2074299998.0
2008-10-17 02:30:00,1.9523,1.9527,1.9514,1.9527,1857699996.0
2008-10-17 02:31:00,1.9526,1.9531,1.9516,1.9518,1857699996.0
2008-10-17 02:32:00,1.9524,1.95285,1.9524,1.95285,1857699996.0
2008-10-17 02:33:00,1.9523,1.9552,1.9521,1.9541,2053800008.0
2008-10-17 02:34:00,1.95425,1.95515,1.95355,1.9537,2053800008.0
2008-10-17 02:35:00,1.9544,1.9547,1.9516,1.9531,743999991.0
2008-10-17 02:36:00,1.953,1.95355,1.953,1.9533,743999991.0
2008-10-17 02:37:00,1.9533,1.9533,1.9518,1.9518,1059000005.0
2008-10-17 02:38:00,1.9522,1.9524,1.9513,1.9519,1296000057.0
2008-10-17 02:39:00,1.9518,1.95195,1.9518,1.9518,1296000057.0
2008-10-17 02:40:00,1.9518,1.9525,1.9517,1.9525,406999998.0
2008-10-17 02:41:00,1.9525,1.9527,1.9525,1.95255,755299988.0
2008-10-17 02:42:00,1.9528,1.9539,1.9528,1.9533,1304200001.0
2008-10-17 02:43:00,1.9533,1.95375,1.9533,1.9533,1967400008.0
2008-10-17 02:44:00,1.9533,1.95345,1.9527,1.95285,1823799996.0
2008-10-17 02:45:00,1.9526,1.953,1.9514,1.9517,1061500003.0
2008-10-17 02:46:00,1.9515,1.9515,1.9502,1.9503,1061500003.0
2008-10-17 02:47:00,1.95035,1.95055,1.9488,1.9488,862099996.0
2008-10-17 02:48:00,1.94905,1.95085,1.94905,1.95085,1287499998.0
2008-10-17 02:49:00,1.951,1.95155,1.9496,1.9505,722399997.0
2008-10-17 02:50:00,1.9506,1.9511,1.9506,1.9509,1673999985.0
2008-10-17 02:51:00,1.9508,1.9511,1.9508,1.95105,402399988.0
2008-10-17 02:52:00,1.9512,1.95145,1.9511,1.9512,1808999994.0
2008-10-17 02:53:00,1.9508,1.9524,1.9504,1.9517,2133499987.0
2008-10-17 02:54:00,1.9515,1.9551,1.9508,1.9549,2133499987.0
2008-10-17 02:55:00,1.9547,1.9548,1.9488,1.9548,2133499987.0
2008-10-17 02:56:00,1.9545,1.9553,1.95445,1.9548,2133499987.0
2008-10-17 02:57:00,1.9548,1.95635,1.9548,1.95595,1750599995.0
2008-10-17 02:58:00,1.9559,1.9559,1.9527,1.9554,1945199992.0
2008-10-17 02:59:00,1.9553,1.9554,1.9531,1.9547,1945199992.0
2008-10-17 03:00:00,1.9547,1.9547,1.9515,1.952,1945199992.0
2008-10-17 03:01:00,1.9524,1.9531,1.9508,1.9523,1468899989.0
2008-10-17 03:02:00,1.9517,1.9521,1.95,1.9514,1468899989.0
2008-10-17 03:03:00,1.9512,1.9515,1.94995,1.95055,1468899989.0
2008-10-17 03:04:00,1.9504,1.95075,1.9504,1.9506,1407500004.0
2008-10-17 03:05:00,1.9506,1.9506,1.9491,1.9502,1609800000.0
2008-10-17 03:06:00,1.95035,1.9506,1.9497,1.9502,1970999993.0
2008-10-17 03:07:00,1.95045,1.951,1.9501,1.9506,1202600010.0
2008-10-17 03:08:00,1.9507,1.9518,1.9506,1.9508,765800005.0
2008-10-17 03:09:00,1.9514,1.95185,1.95075,1.95185,765800005.0
2008-10-17 03:10:00,1.9515,1.95315,1.9515,1.9528,2005199983.0
2008-10-17 03:11:00,1.9528,1.9528,1.9506,1.9509,2034199986.0
2008-10-17 03:12:00,1.9506,1.9506,1.9483,1.9494,2034199986.0
2008-10-17 03:13:00,1.9491,1.9494,1.9479,1.9485,2034199986.0
2008-10-17 03:14:00,1.9486,1.9488,1.9473,1.9487,2034199986.0
2008-10-17 03:15:00,1.94855,1.94855,1.9461,1.94705,2034199986.0
2008-10-17 03:16:00,1.9471,1.9472,1.9457,1.9463,1062700000.0
2008-10-17 03:17:00,1.9463,1.9463,1.94545,1.9463,1062700000.0
2008-10-17 03:18:00,1.9465,1.94785,1.9464,1.9473,2102699985.0
2008-10-17 03:19:00,1.9475,1.9476,1.9461,1.9462,1332900001.0
2008-10-17 03:20:00,1.9463,1.9463,1.9443,1.9448,1332900001.0
2008-10-17 03:21:00,1.9456,1.946,1.944,1.9444,1332900001.0
2008-10-17 03:22:00,1.9445,1.94495,1.9439,1.9447,1332900001.0
2008-10-17 03:23:00,1.9447,1.94545,1.9446,1.9454,1436900003.0
2008-10-17 03:24:00,1.9458,1.9462,1.9441,1.9446,1739900003.0
2008-10-17 03:25:00,1.9444,1.9445,1.9431,1.9437,1739900003.0
2008-10-17 03:26:00,1.9435,1.9439,1.9426,1.9426,1739900003.0
2008-10-17 03:27:00,1.9429,1.94335,1.94135,1.94245,1739900003.0
2008-10-17 03:28:00,1.9429,1.9429,1.9404,1.9405,2143799979.0
2008-10-17 03:29:00,1.9405,1.9407,1.93685,1.93795,2143799979.0
2008-10-17 03:30:00,1.9387,1.9393,1.9371,1.9376,1073999981.0
2008-10-17 03:31:00,1.937,1.9373,1.9351,1.9361,1073999981.0
2008-10-17 03:32:00,1.9359,1.9374,1.9329,1.9329,1073999981.0
2008-10-17 03:33:00,1.933,1.9347,1.9311,1.9326,1073999981.0
2008-10-17 03:34:00,1.9328,1.9349,1.9319,1.9321,1073999981.0
2008-10-17 03:35:00,1.9324,1.9332,1.93,1.9308,1073999981.0
2008-10-17 03:36:00,1.9309,1.9337,1.9287,1.9293,1073999981.0
2008-10-17 03:37:00,1.9285,1.9312,1.9281,1.9308,1073999981.0
2008-10-17 03:38:00,1.9305,1.9305,1.9304,1.9305,1073999981.0
2008-10-17 03:39:00,1.9305,1.93115,1.92965,1.93095,2033299987.0
2008-10-17 03:40:00,1.9305,1.9319,1.9298,1.9308,2094199990.0
2008-10-17 03:41:00,1.93135,1.932,1.931,1.93175,2094199990.0
2008-10-17 03:42:00,1.9316,1.93165,1.9297,1.9297,1878000026.0
2008-10-17 03:43:00,1.93,1.9325,1.9297,1.9321,1570199993.0
2008-10-17 03:44:00,1.9318,1.9338,1.931,1.9314,1570199993.0
2008-10-17 03:45:00,1.9315,1.9333,1.9309,1.9333,1570199993.0
2008-10-17 03:46:00,1.9337,1.935,1.9337,1.9344,1570199993.0
2008-10-17 03:47:00,1.9345,1.9346,1.9317,1.9328,1570199993.0
2008-10-17 03:48:00,1.9327,1.9343,1.9326,1.9343,1570199993.0
2008-10-17 03:49:00,1.9344,1.9346,1.9331,1.9333,1570199993.0
2008-10-17 03:50:00,1.9334,1.9345,1.9329,1.934,1570199993.0
2008-10-17 03:51:00,1.9341,1.9376,1.9333,1.9374,1570199993.0
2008-10-17 03:52:00,1.9376,1.9383,1.9351,1.9369,1570199993.0
2008-10-17 03:53:00,1.9368,1.9386,1.9355,1.9381,1570199993.0
2008-10-17 03:54:00,1.9383,1.9384,1.9361,1.9365,1570199993.0
2008-10-17 03:55:00,1.9346,1.9369,1.9341,1.9354,1570199993.0
2008-10-17 03:56:00,1.9356,1.936,1.9347,1.9349,1570199993.0
2008-10-17 03:57:00,1.935,1.9354,1.9343,1.9344,1570199993.0
2008-10-17 03:58:00,1.9342,1.9355,1.9337,1.9342,1570199993.0
2008-10-17 03:59:00,1.9343,1.9344,1.9329,1.9332,1570199993.0
2008-10-17 04:00:00,1.9335,1.9339,1.9317,1.9334,1570199993.0
2008-10-17 04:01:00,1.9337,1.9344,1.9327,1.9344,1570199993.0
2008-10-17 04:02:00,1.9339,1.9348,1.933,1.9343,1570199993.0
2008-10-17 04:03:00,1.9342,1.9342,1.9335,1.9339,1570199993.0
2008-10-17 04:04:00,1.9342,1.9346,1.9333,1.9341,1570199993.0
2008-10-17 04:05:00,1.934,1.9357,1.9336,1.9349,1570199993.0
2008-10-17 04:06:00,1.935,1.9357,1.9349,1.935,1570199993.0
2008-10-17 04:07:00,1.9351,1.9361,1.935,1.9354,1570199993.0
2008-10-17 04:08:00,1.9352,1.9364,1.9352,1.9357,1570199993.0
2008-10-17 04:09:00,1.9356,1.9369,1.9354,1.9367,1570199993.0
2008-10-17 04:10:00,1.9366,1.9397,1.9365,1.939,1570199993.0
2008-10-17 04:11:00,1.9391,1.9398,1.9372,1.9375,1570199993.0
2008-10-17 04:12:00,1.9377,1.9387,1.9374,1.9384,1570199993.0
2008-10-17 04:13:00,1.9387,1.9397,1.9386,1.9386,1570199993.0
2008-10-17 04:14:00,1.9387,1.9387,1.9356,1.9368,1570199993.0
2008-10-17 04:15:00,1.9363,1.937,1.9357,1.9363,1570199993.0
2008-10-17 04:16:00,1.9362,1.9371,1.9361,1.9367,1570199993.0
2008-10-17 04:17:00,1.9377,1.9403,1.9376,1.9388,1570199993.0
2008-10-17 04:18:00,1.9387,1.9388,1.9378,1.9383,1570199993.0
2008-10-17 04:19:00,1.9385,1.9395,1.938,1.938,1570199993.0
2008-10-17 04:20:00,1.9379,1.9388,1.93785,1.9386,1570199993.0
2008-10-17 04:21:00,1.9388,1.9399,1.9384,1.9385,916599985.0
2008-10-17 04:22:00,1.9389,1.93895,1.93755,1.9379,916599985.0
2008-10-17 04:23:00,1.9383,1.9388,1.9378,1.9378,744500003.0
2008-10-17 04:24:00,1.9383,1.93855,1.9382,1.9383,744500003.0
2008-10-17 04:25:00,1.9382,1.93845,1.9382,1.9383,1162400011.0
2008-10-17 04:26:00,1.9384,1.93925,1.9384,1.93925,1341400020.0
2008-10-17 04:27:00,1.9392,1.9408,1.9389,1.9399,1846799998.0
2008-10-17 04:28:00,1.94,1.9409,1.9397,1.9405,1846799998.0
2008-10-17 04:29:00,1.9412,1.9422,1.9411,1.9416,1846799998.0
2008-10-17 04:30:00,1.9417,1.9417,1.9394,1.9397,1846799998.0
2008-10-17 04:31:00,1.94,1.9405,1.9388,1.939,1846799998.0
2008-10-17 04:32:00,1.9387,1.9391,1.9387,1.9389,1846799998.0
2008-10-17 04:33:00,1.9388,1.9401,1.9387,1.9401,1846799998.0
2008-10-17 04:34:00,1.9402,1.9407,1.9387,1.9388,1846799998.0
2008-10-17 04:35:00,1.939,1.9409,1.9382,1.9409,1846799998.0
2008-10-17 04:36:00,1.941,1.941,1.9392,1.9401,1551999992.0
2008-10-17 04:37:00,1.9399,1.9402,1.9385,1.9387,1551999992.0
2008-10-17 04:38:00,1.939,1.93945,1.939,1.9394,1551999992.0
2008-10-17 04:39:00,1.9395,1.94,1.9388,1.9389,2026100018.0
2008-10-17 04:40:00,1.9389,1.9393,1.9389,1.9393,2026100018.0
2008-10-17 04:41:00,1.93925,1.9393,1.9391,1.9391,1292200016.0
2008-10-17 04:42:00,1.9391,1.9394,1.9391,1.9394,677500001.0
2008-10-17 04:43:00,1.93945,1.93945,1.9381,1.9381,1034700004.0
2008-10-17 04:44:00,1.9378,1.9395,1.9378,1.9386,1942900023.0
2008-10-17 04:45:00,1.93865,1.93925,1.9386,1.9388,1942900023.0
2008-10-17 04:46:00,1.9386,1.9386,1.938,1.9382,1205399987.0
2008-10-17 04:47:00,1.9384,1.9384,1.9384,1.9384,1205399987.0
2008-10-17 04:48:00,1.9384,1.9384,1.9384,1.9384,355099988.0
2008-10-17 04:49:00,1.9384,1.9392,1.9384,1.93865,1087299996.0
2008-10-17 04:50:00,1.9386,1.9396,1.9381,1.9389,1907600031.0
2008-10-17 04:51:00,1.939,1.939,1.9379,1.9384,1907600031.0
2008-10-17 04:52:00,1.9382,1.9407,1.9382,1.9391,768599993.0
2008-10-17 04:53:00,1.93915,1.9392,1.93825,1.93835,768599993.0
2008-10-17 04:54:00,1.93835,1.93865,1.9382,1.93865,689300004.0
2008-10-17 04:55:00,1.9383,1.93835,1.9383,1.9383,676499987.0
2008-10-17 04:56:00,1.9384,1.9385,1.9373,1.93775,667799993.0
2008-10-17 04:57:00,1.93795,1.9383,1.9379,1.93825,599899994.0
2008-10-17 04:58:00,1.9383,1.9386,1.9383,1.9386,243699991.0
2008-10-17 04:59:00,1.9386,1.9386,1.9386,1.9386,283700011.0
2008-10-17 05:00:00,1.9386,1.9386,1.9386,1.9386,415700001.0
2008-10-17 05:01:00,1.9386,1.9386,1.93805,1.9386,1629200015.0
2008-10-17 05:02:00,1.9386,1.9386,1.9376,1.9376,776599990.0
2008-10-17 05:03:00,1.9375,1.9407,1.9375,1.9393,1367199987.0
2008-10-17 05:04:00,1.93935,1.93945,1.939,1.93915,1367199987.0
2008-10-17 05:05:00,1.9393,1.93995,1.93915,1.93945,531999998.0
2008-10-17 05:06:00,1.9394,1.9394,1.9379,1.939,1357100012.0
2008-10-17 05:07:00,1.93905,1.9391,1.9387,1.9387,1357100012.0
2008-10-17 05:08:00,1.9387,1.9387,1.9387,1.9387,659200012.0
2008-10-17 05:09:00,1.9387,1.9387,1.9374,1.9374,1648799995.0
2008-10-17 05:10:00,1.9365,1.9369,1.9361,1.9366,1980399985.0
2008-10-17 05:11:00,1.93675,1.9406,1.9367,1.94015,1980399985.0
2008-10-17 05:12:00,1.94025,1.94115,1.9401,1.941,1421400014.0
2008-10-17 05:13:00,1.9409,1.9409,1.93945,1.9404,1257599999.0
2008-10-17 05:14:00,1.9405,1.9405,1.9402,1.9402,752899999.0
2008-10-17 05:15:00,1.9402,1.9402,1.9391,1.9394,1524400011.0
2008-10-17 05:16:00,1.9395,1.9396,1.938,1.9384,921400011.0
2008-10-17 05:17:00,1.93855,1.9393,1.93855,1.93905,921400011.0
2008-10-17 05:18:00,1.93945,1.9396,1.9391,1.9393,996299999.0
2008-10-17 05:19:00,1.9393,1.9394,1.9393,1.9393,339199998.0
2008-10-17 05:20:00,1.9394,1.9394,1.9393,1.9393,304600000.0
2008-10-17 05:21:00,1.9393,1.9396,1.9393,1.9394,363300001.0
2008-10-17 05:22:00,1.9393,1.9402,1.9382,1.9387,1928800006.0
2008-10-17 05:23:00,1.9386,1.9401,1.9379,1.9384,1928800006.0
2008-10-17 05:24:00,1.9385,1.9396,1.9382,1.9387,1928800006.0
2008-10-17 05:25:00,1.93875,1.9395,1.9387,1.9395,1928800006.0
2008-10-17 05:26:00,1.9392,1.93965,1.93905,1.9393,1197800004.0
2008-10-17 05:27:00,1.9394,1.9394,1.9388,1.9391,535700002.0
2008-10-17 05:28:00,1.939,1.93915,1.938,1.9382,980800013.0
2008-10-17 05:29:00,1.93805,1.93825,1.938,1.938,398699999.0
2008-10-17 05:30:00,1.938,1.938,1.937,1.93705,1188100006.0
2008-10-17 05:31:00,1.93705,1.9376,1.9369,1.9372,1471000017.0
2008-10-17 05:32:00,1.937,1.937,1.93625,1.93625,463700001.0
2008-10-17 05:33:00,1.93625,1.9388,1.9362,1.9388,1044799997.0
2008-10-17 05:34:00,1.9389,1.9393,1.9375,1.9375,565400002.0
2008-10-17 05:35:00,1.9377,1.9384,1.9374,1.9381,565400002.0
2008-10-17 05:36:00,1.9382,1.9401,1.9379,1.9395,565400002.0
2008-10-17 05:37:00,1.9394,1.94065,1.9394,1.94045,565400002.0
2008-10-17 05:38:00,1.9403,1.9425,1.9403,1.9412,1083199985.0
2008-10-17 05:39:00,1.9417,1.9438,1.9414,1.9433,1083199985.0
2008-10-17 05:40:00,1.9428,1.9429,1.9428,1.94285,1083199985.0
2008-10-17 05:41:00,1.94425,1.9445,1.9434,1.9435,581199997.0
2008-10-17 05:42:00,1.94355,1.9438,1.9435,1.9435,1841399986.0
2008-10-17 05:43:00,1.9435,1.9439,1.9435,1.9439,496700006.0
2008-10-17 05:44:00,1.94385,1.9447,1.94385,1.9445,1098399985.0
2008-10-17 05:45:00,1.9445,1.94525,1.9445,1.9446,1314400005.0
2008-10-17 05:46:00,1.94475,1.9448,1.942,1.942,2089499982.0
2008-10-17 05:47:00,1.942,1.9426,1.942,1.9426,2109800001.0
2008-10-17 05:48:00,1.94285,1.9434,1.9425,1.9429,2109800001.0
2008-10-17 05:49:00,1.943,1.9431,1.9424,1.9426,955399992.0
2008-10-17 05:50:00,1.9427,1.9429,1.9405,1.941,955399992.0
2008-10-17 05:51:00,1.9414,1.94185,1.9414,1.9415,955399992.0
2008-10-17 05:52:00,1.9415,1.9415,1.94,1.94035,146400001.0
2008-10-17 05:53:00,1.9405,1.94055,1.94035,1.9404,512900003.0
2008-10-17 05:54:00,1.9404,1.94065,1.9404,1.94065,377100003.0
2008-10-17 05:55:00,1.9406,1.9407,1.9405,1.9407,281700003.0
2008-10-17 05:56:00,1.94055,1.94085,1.94055,1.9407,224099998.0
2008-10-17 05:57:00,1.94065,1.9409,1.93905,1.9404,1657499999.0
2008-10-17 05:58:00,1.9404,1.9407,1.9392,1.94045,825499987.0
2008-10-17 05:59:00,1.94045,1.94055,1.9404,1.9404,1201100011.0
2008-10-17 06:00:00,1.9404,1.94255,1.94025,1.9421,1990699993.0
2008-10-17 06:01:00,1.941,1.941,1.9399,1.9405,684200004.0
2008-10-17 06:02:00,1.9403,1.9427,1.9403,1.9417,1183700000.0
2008-10-17 06:03:00,1.9419,1.9428,1.9419,1.9427,1183700000.0
2008-10-17 06:04:00,1.9427,1.9427,1.9415,1.94195,853300009.0
2008-10-17 06:05:00,1.94195,1.94205,1.94185,1.94205,526799989.0
2008-10-17 06:06:00,1.94205,1.94225,1.9418,1.94195,1429899995.0
2008-10-17 06:07:00,1.9419,1.9419,1.9418,1.9418,1887700010.0
2008-10-17 06:08:00,1.9418,1.9418,1.941,1.94155,627999999.0
2008-10-17 06:09:00,1.94165,1.94205,1.94165,1.94205,294000000.0
2008-10-17 06:10:00,1.94205,1.94255,1.94205,1.94235,555000005.0
2008-10-17 06:11:00,1.9422,1.9422,1.9422,1.9422,250999990.0
2008-10-17 06:12:00,1.9422,1.9422,1.9406,1.9414,1149199998.0
2008-10-17 06:13:00,1.9413,1.94215,1.94115,1.9421,1069299994.0
2008-10-17 06:14:00,1.94195,1.94205,1.9411,1.94115,611099992.0
2008-10-17 06:15:00,1.94115,1.942,1.9411,1.942,584300001.0
2008-10-17 06:16:00,1.9421,1.9426,1.941,1.9414,2086700001.0
2008-10-17 06:17:00,1.9409,1.94175,1.94035,1.94085,2086700001.0
2008-10-17 06:18:00,1.9407,1.9413,1.94,1.9407,990400000.0
2008-10-17 06:19:00,1.9405,1.9416,1.94,1.9409,990400000.0
2008-10-17 06:20:00,1.941,1.9425,1.941,1.9417,990400000.0
2008-10-17 06:21:00,1.9418,1.94185,1.93995,1.9401,990400000.0
2008-10-17 06:22:00,1.9401,1.9406,1.9401,1.9406,1592399996.0
2008-10-17 06:23:00,1.9406,1.9406,1.93925,1.93955,1968700015.0
2008-10-17 06:24:00,1.9396,1.94035,1.9395,1.94,466399995.0
2008-10-17 06:25:00,1.94,1.94,1.939,1.93975,1616000005.0
2008-10-17 06:26:00,1.9399,1.93995,1.9393,1.9394,1181800002.0
2008-10-17 06:27:00,1.9394,1.9394,1.937,1.9376,1260599988.0
2008-10-17 06:28:00,1.9375,1.9398,1.9368,1.9396,1260599988.0
2008-10-17 06:29:00,1.9401,1.9415,1.9399,1.9414,1260599988.0
2008-10-17 06:30:00,1.9417,1.9461,1.9412,1.9461,1260599988.0
2008-10-17 06:31:00,1.9459,1.9468,1.945,1.9463,1260599988.0
2008-10-17 06:32:00,1.9461,1.9475,1.9453,1.947,1260599988.0
2008-10-17 06:33:00,1.9469,1.9542,1.9466,1.9522,1260599988.0
2008-10-17 06:34:00,1.9523,1.9525,1.9498,1.9516,1260599988.0
2008-10-17 06:35:00,1.9514,1.9534,1.951,1.9526,1260599988.0
2008-10-17 06:36:00,1.9525,1.9563,1.9519,1.9563,1260599988.0
2008-10-17 06:37:00,1.956,1.9601,1.956,1.9599,1260599988.0
2008-10-17 06:38:00,1.9597,1.9603,1.9563,1.9579,1260599988.0
2008-10-17 06:39:00,1.9581,1.9599,1.9575,1.9575,1260599988.0
2008-10-17 06:40:00,1.9574,1.9574,1.9562,1.9566,1260599988.0
2008-10-17 06:41:00,1.9568,1.9575,1.9568,1.957,1260599988.0
2008-10-17 06:42:00,1.9572,1.9573,1.9562,1.95665,1163300006.0
2008-10-17 06:43:00,1.95715,1.958,1.9565,1.95765,1356000002.0
2008-10-17 06:44:00,1.9576,1.9583,1.9572,1.9574,1673200006.0
2008-10-17 06:45:00,1.95735,1.95795,1.95715,1.9577,2050900002.0
2008-10-17 06:46:00,1.9578,1.9617,1.9578,1.9602,1394600000.0
2008-10-17 06:47:00,1.9603,1.9606,1.9588,1.9588,1394600000.0
2008-10-17 06:48:00,1.9593,1.9593,1.958,1.9586,1782600018.0
2008-10-17 06:49:00,1.95855,1.959,1.9583,1.959,1782600018.0
2008-10-17 06:50:00,1.959,1.95905,1.95815,1.9583,1086000002.0
2008-10-17 06:51:00,1.9582,1.9582,1.9547,1.955,1777099985.0
2008-10-17 06:52:00,1.9549,1.9549,1.95295,1.9533,1777099985.0
2008-10-17 06:53:00,1.9527,1.9562,1.9527,1.9562,670699997.0
2008-10-17 06:54:00,1.9555,1.9567,1.9555,1.9566,670699997.0
2008-10-17 06:55:00,1.9564,1.9585,1.9562,1.957,670699997.0
2008-10-17 06:56:00,1.95705,1.9571,1.9554,1.9557,670699997.0
2008-10-17 06:57:00,1.95595,1.95595,1.9543,1.9548,1347000012.0
2008-10-17 06:58:00,1.9548,1.9551,1.9546,1.95505,1138500003.0
2008-10-17 06:59:00,1.9552,1.9575,1.9547,1.9549,2038099998.0
2008-10-17 07:00:00,1.9551,1.9554,1.9532,1.9541,2038099998.0
2008-10-17 07:01:00,1.9541,1.95495,1.9541,1.9544,2038099998.0
2008-10-17 07:02:00,1.95315,1.9536,1.94965,1.9498,1745699994.0
2008-10-17 07:03:00,1.9498,1.9502,1.9492,1.9502,2133099988.0
2008-10-17 07:04:00,1.9503,1.9531,1.9503,1.9525,1860400003.0
2008-10-17 07:05:00,1.95255,1.95265,1.9504,1.9515,1860400003.0
2008-10-17 07:06:00,1.95145,1.9515,1.95035,1.951,1766799997.0
2008-10-17 07:07:00,1.951,1.95105,1.9504,1.9504,1947600004.0
2008-10-17 07:08:00,1.9502,1.9509,1.9494,1.9504,1333400000.0
2008-10-17 07:09:00,1.9504,1.95085,1.9495,1.95085,2087799993.0
2008-10-17 07:10:00,1.951,1.951,1.9506,1.9509,795099991.0
2008-10-17 07:11:00,1.9509,1.9514,1.94985,1.9512,1635599991.0
2008-10-17 07:12:00,1.95115,1.95115,1.9501,1.95085,1297599997.0
2008-10-17 07:13:00,1.9509,1.95135,1.95055,1.9507,1510199990.0
2008-10-17 07:14:00,1.9503,1.9523,1.9503,1.9523,1770000012.0
2008-10-17 07:15:00,1.9524,1.95375,1.9524,1.95345,1770000012.0
2008-10-17 07:16:00,1.95355,1.95355,1.95215,1.95305,1486099991.0
2008-10-17 07:17:00,1.953,1.95425,1.9528,1.9536,1933799978.0
2008-10-17 07:18:00,1.9536,1.9536,1.9512,1.9516,1622399984.0
2008-10-17 07:19:00,1.95165,1.95255,1.9516,1.9518,2010500011.0
2008-10-17 07:20:00,1.9519,1.9524,1.9509,1.9519,1495800005.0
2008-10-17 07:21:00,1.95205,1.9526,1.9518,1.9519,1495800005.0
2008-10-17 07:22:00,1.952,1.9539,1.9516,1.9539,1257699997.0
2008-10-17 07:23:00,1.9529,1.95415,1.95245,1.95255,1257699997.0
2008-10-17 07:24:00,1.95285,1.95385,1.9528,1.9536,1150799989.0
2008-10-17 07:25:00,1.95325,1.95385,1.95325,1.9534,631800000.0
2008-10-17 07:26:00,1.9533,1.9533,1.95235,1.95235,840199996.0
2008-10-17 07:27:00,1.95245,1.9528,1.95195,1.95215,1300999987.0
2008-10-17 07:28:00,1.9524,1.9531,1.9518,1.9519,1645399993.0
2008-10-17 07:29:00,1.9525,1.9529,1.9519,1.9522,1645399993.0
2008-10-17 07:30:00,1.9521,1.9526,1.9516,1.9524,1645399993.0
2008-10-17 07:31:00,1.9522,1.95395,1.9522,1.953,1645399993.0
2008-10-17 07:32:00,1.9533,1.9545,1.9523,1.9537,1846600000.0
2008-10-17 07:33:00,1.9535,1.9547,1.9525,1.9541,1846600000.0
2008-10-17 07:34:00,1.9539,1.9539,1.9518,1.9528,1846600000.0
2008-10-17 07:35:00,1.9529,1.954,1.9525,1.9531,1846600000.0
2008-10-17 07:36:00,1.9532,1.9544,1.9531,1.9539,1846600000.0
2008-10-17 07:37:00,1.95245,1.9535,1.95245,1.9532,1846600000.0
2008-10-17 07:38:00,1.9532,1.9549,1.9531,1.9541,1597999995.0
2008-10-17 07:39:00,1.9543,1.9551,1.9534,1.9543,1843899985.0
2008-10-17 07:40:00,1.95445,1.95545,1.95405,1.95545,1843899985.0
2008-10-17 07:41:00,1.9554,1.9559,1.9551,1.9551,843200003.0
2008-10-17 07:42:00,1.9551,1.9557,1.95505,1.95545,843200003.0
2008-10-17 07:43:00,1.9555,1.9558,1.954,1.9548,1676299985.0
2008-10-17 07:44:00,1.9552,1.9554,1.9544,1.955,1676299985.0
2008-10-17 07:45:00,1.9549,1.956,1.9548,1.956,1676299985.0
2008-10-17 07:46:00,1.9559,1.9559,1.9538,1.9555,1676299985.0
2008-10-17 07:47:00,1.9553,1.9558,1.9548,1.9556,1676299985.0
2008-10-17 07:48:00,1.9556,1.9568,1.9555,1.9566,1676299985.0
2008-10-17 07:49:00,1.95635,1.95685,1.9562,1.9567,1391700013.0
2008-10-17 07:50:00,1.9568,1.95935,1.95665,1.95935,1210900005.0
2008-10-17 07:51:00,1.9593,1.9607,1.9583,1.9596,1926700011.0
2008-10-17 07:52:00,1.9593,1.9604,1.9585,1.96,1926700011.0
2008-10-17 07:53:00,1.9591,1.9593,1.9578,1.9581,1926700011.0
2008-10-17 07:54:00,1.9584,1.9587,1.9576,1.9583,1926700011.0
2008-10-17 07:55:00,1.9581,1.9598,1.958,1.9596,1926700011.0
2008-10-17 07:56:00,1.9595,1.9601,1.9573,1.959,1926700011.0
2008-10-17 07:57:00,1.9584,1.95855,1.95775,1.95775,1926700011.0
2008-10-17 07:58:00,1.9578,1.9582,1.9572,1.9578,1595999993.0
2008-10-17 07:59:00,1.95785,1.9579,1.95715,1.9573,1595999993.0
2008-10-17 08:00:00,1.9569,1.9589,1.9556,1.9562,602799998.0
2008-10-17 08:01:00,1.9565,1.957,1.9562,1.9567,602799998.0
2008-10-17 08:02:00,1.9566,1.9576,1.9561,1.9561,602799998.0
2008-10-17 08:03:00,1.9568,1.9568,1.9568,1.9568,602799998.0
2008-10-17 08:04:00,1.9564,1.9566,1.9542,1.9543,1808899994.0
2008-10-17 08:05:00,1.9544,1.9555,1.9534,1.9548,1808899994.0
2008-10-17 08:06:00,1.9545,1.9547,1.9527,1.9527,1808899994.0
2008-10-17 08:07:00,1.9526,1.9536,1.9519,1.953,1808899994.0
2008-10-17 08:08:00,1.9536,1.9539,1.9524,1.9529,1808899994.0
2008-10-17 08:09:00,1.953,1.9531,1.9522,1.9528,1808899994.0
2008-10-17 08:10:00,1.9529,1.95335,1.95255,1.953,1808899994.0
2008-10-17 08:11:00,1.9526,1.9545,1.9522,1.9542,680399998.0
2008-10-17 08:12:00,1.9541,1.9542,1.9541,1.9541,680399998.0
2008-10-17 08:13:00,1.9541,1.9551,1.9528,1.9546,1929199981.0
2008-10-17 08:14:00,1.9543,1.9549,1.9535,1.9541,1929199981.0
2008-10-17 08:15:00,1.9542,1.9543,1.9525,1.9525,1929199981.0
2008-10-17 08:16:00,1.9524,1.9538,1.9523,1.953,1929199981.0
2008-10-17 08:17:00,1.9531,1.9541,1.9521,1.9534,1929199981.0
2008-10-17 08:18:00,1.9534,1.9534,1.95225,1.9525,1929199981.0
2008-10-17 08:19:00,1.9523,1.9548,1.9523,1.9548,1373999990.0
2008-10-17 08:20:00,1.9548,1.9551,1.9548,1.955,1373999990.0
2008-10-17 08:21:00,1.9549,1.955,1.9539,1.9545,1848700026.0
2008-10-17 08:22:00,1.9546,1.9549,1.9546,1.9546,1848700026.0
2008-10-17 08:23:00,1.9548,1.955,1.9547,1.9548,1848700026.0
2008-10-17 08:24:00,1.9541,1.9541,1.9518,1.9531,1935499977.0
2008-10-17 08:25:00,1.9524,1.9544,1.9518,1.9539,1935499977.0
2008-10-17 08:26:00,1.9538,1.9544,1.9533,1.9536,1935499977.0
2008-10-17 08:27:00,1.9535,1.9539,1.9529,1.9536,1935499977.0
2008-10-17 08:28:00,1.9537,1.9547,1.9536,1.9545,1935499977.0
2008-10-17 08:29:00,1.9546,1.9562,1.9541,1.9558,1935499977.0
2008-10-17 08:30:00,1.9556,1.9562,1.9549,1.9552,1935499977.0
2008-10-17 08:31:00,1.9551,1.9561,1.9542,1.956,1935499977.0
2008-10-17 08:32:00,1.9562,1.9565,1.9555,1.9562,1935499977.0
2008-10-17 08:33:00,1.956,1.9566,1.9556,1.9561,1935499977.0
2008-10-17 08:34:00,1.956,1.957,1.9556,1.9556,1935499977.0
2008-10-17 08:35:00,1.9563,1.9563,1.9551,1.956,1935499977.0
2008-10-17 08:36:00,1.956,1.9578,1.956,1.95765,1949300003.0
2008-10-17 08:37:00,1.9576,1.9576,1.956,1.9565,1702100003.0
2008-10-17 08:38:00,1.9563,1.9565,1.9558,1.9565,1702100003.0
2008-10-17 08:39:00,1.9563,1.9574,1.9563,1.9566,1702100003.0
2008-10-17 08:40:00,1.9569,1.9583,1.9567,1.9581,1702100003.0
2008-10-17 08:41:00,1.958,1.96,1.9579,1.959,1702100003.0
2008-10-17 08:42:00,1.9581,1.9584,1.9573,1.9574,1702100003.0
2008-10-17 08:43:00,1.9576,1.9601,1.9576,1.9593,1702100003.0
2008-10-17 08:44:00,1.9597,1.9598,1.959,1.9598,1702100003.0
2008-10-17 08:45:00,1.9602,1.9602,1.9594,1.9594,1702100003.0
2008-10-17 08:46:00,1.9588,1.9597,1.9584,1.9584,1702100003.0
2008-10-17 08:47:00,1.9588,1.9598,1.9584,1.9593,1702100003.0
2008-10-17 08:48:00,1.959,1.9601,1.959,1.9598,1702100003.0
2008-10-17 08:49:00,1.9607,1.9607,1.9598,1.9598,1702100003.0
2008-10-17 08:50:00,1.9601,1.9601,1.9591,1.9591,1702100003.0
2008-10-17 08:51:00,1.9587,1.9589,1.9581,1.9587,1702100003.0
2008-10-17 08:52:00,1.9591,1.9595,1.9582,1.9588,1702100003.0
2008-10-17 08:53:00,1.9589,1.9605,1.9584,1.9594,1702100003.0
2008-10-17 08:54:00,1.9592,1.9599,1.9592,1.9598,1702100003.0
2008-10-17 08:55:00,1.9594,1.9605,1.9591,1.9605,1702100003.0
2008-10-17 08:56:00,1.9597,1.9605,1.9597,1.9601,1702100003.0
2008-10-17 08:57:00,1.9591,1.9604,1.9591,1.9601,1702100003.0
2008-10-17 08:58:00,1.9598,1.9606,1.9596,1.9601,1702100003.0
2008-10-17 08:59:00,1.9615,1.9624,1.9615,1.9624,1702100003.0
2008-10-17 09:00:00,1.9625,1.9634,1.9625,1.9634,1702100003.0
2008-10-17 09:01:00,1.9632,1.9637,1.9621,1.9626,1702100003.0
2008-10-17 09:02:00,1.9621,1.9648,1.9619,1.9632,1702100003.0
2008-10-17 09:03:00,1.9633,1.9638,1.9623,1.9625,1702100003.0
2008-10-17 09:04:00,1.9622,1.9661,1.9622,1.9659,1702100003.0
2008-10-17 09:05:00,1.9662,1.9705,1.9662,1.9689,1702100003.0
2008-10-17 09:06:00,1.9694,1.9696,1.9681,1.9689,1702100003.0
2008-10-17 09:07:00,1.9694,1.9697,1.9689,1.9691,1702100003.0
2008-10-17 09:08:00,1.9688,1.9711,1.9688,1.9708,1702100003.0
2008-10-17 09:09:00,1.9707,1.9744,1.9707,1.9743,1702100003.0
2008-10-17 09:10:00,1.974,1.974,1.9724,1.9727,1702100003.0
2008-10-17 09:11:00,1.9725,1.9733,1.9718,1.973,1702100003.0
2008-10-17 09:12:00,1.9725,1.973,1.9685,1.9685,1702100003.0
2008-10-17 09:13:00,1.9691,1.9695,1.9671,1.9679,1702100003.0
2008-10-17 09:14:00,1.9682,1.9687,1.9664,1.9674,1702100003.0
2008-10-17 09:15:00,1.9669,1.9681,1.9669,1.9678,1702100003.0
2008-10-17 09:16:00,1.9682,1.9687,1.9669,1.9678,1702100003.0
2008-10-17 09:17:00,1.968,1.9684,1.9659,1.9671,1702100003.0
2008-10-17 09:18:00,1.9675,1.9677,1.9664,1.9668,1702100003.0
2008-10-17 09:19:00,1.9661,1.9671,1.9659,1.9665,1702100003.0
2008-10-17 09:20:00,1.9662,1.9668,1.9662,1.9667,1702100003.0
2008-10-17 09:21:00,1.9678,1.9678,1.9669,1.9671,1702100003.0
2008-10-17 09:22:00,1.9674,1.9714,1.9674,1.9711,1702100003.0
2008-10-17 09:23:00,1.9714,1.9723,1.971,1.9723,1702100003.0
2008-10-17 09:24:00,1.972,1.9726,1.9713,1.9716,1702100003.0
2008-10-17 09:25:00,1.9717,1.9717,1.9711,1.9716,1702100003.0
2008-10-17 09:26:00,1.9718,1.9743,1.9718,1.9743,1702100003.0
2008-10-17 09:27:00,1.9749,1.9791,1.9749,1.9789,1702100003.0
2008-10-17 09:28:00,1.9785,1.9788,1.9772,1.9773,1702100003.0
2008-10-17 09:29:00,1.9775,1.9775,1.9742,1.9743,1702100003.0
2008-10-17 09:30:00,1.9756,1.9774,1.9744,1.9744,1702100003.0
2008-10-17 09:31:00,1.9746,1.9749,1.9728,1.9728,1702100003.0
2008-10-17 09:32:00,1.9734,1.9734,1.9723,1.9723,1702100003.0
2008-10-17 09:33:00,1.9724,1.9729,1.972,1.9727,1702100003.0
2008-10-17 09:34:00,1.9723,1.9727,1.972,1.9723,1702100003.0
2008-10-17 09:35:00,1.9727,1.9737,1.97195,1.9734,1702100003.0
2008-10-17 09:36:00,1.9737,1.9737,1.9708,1.9714,1704399960.0
2008-10-17 09:37:00,1.9715,1.9724,1.9714,1.9721,1704399960.0
2008-10-17 09:38:00,1.9723,1.9727,1.9718,1.9723,1704399960.0
2008-10-17 09:39:00,1.9718,1.972,1.9707,1.9708,1704399960.0
2008-10-17 09:40:00,1.9713,1.9715,1.9705,1.9713,1704399960.0
2008-10-17 09:41:00,1.9718,1.9723,1.9705,1.9723,1704399960.0
2008-10-17 09:42:00,1.9728,1.973,1.9724,1.9724,1704399960.0
2008-10-17 09:43:00,1.972,1.9726,1.972,1.972,1704399960.0
2008-10-17 09:44:00,1.9721,1.9726,1.9721,1.9726,1704399960.0
2008-10-17 09:45:00,1.9723,1.9723,1.972,1.972,1704399960.0
2008-10-17 09:46:00,1.9726,1.9727,1.9717,1.9726,1704399960.0
2008-10-17 09:47:00,1.9727,1.973,1.9724,1.973,1704399960.0
2008-10-17 09:48:00,1.9736,1.9737,1.9725,1.9737,1704399960.0
2008-10-17 09:49:00,1.9746,1.9823,1.9743,1.9823,1704399960.0
2008-10-17 09:50:00,1.9833,1.9875,1.9833,1.9858,1704399960.0
2008-10-17 09:51:00,1.9859,1.9915,1.9859,1.9889,1704399960.0
2008-10-17 09:52:00,1.9892,1.9892,1.9877,1.988,1704399960.0
2008-10-17 09:53:00,1.987,1.988,1.9862,1.9871,1704399960.0
2008-10-17 09:54:00,1.9874,1.9878,1.9848,1.9848,1704399960.0
2008-10-17 09:55:00,1.9846,1.9846,1.9823,1.9827,1704399960.0
2008-10-17 09:56:00,1.9818,1.9833,1.9814,1.9827,1704399960.0
2008-10-17 09:57:00,1.9825,1.9833,1.9822,1.9822,1704399960.0
2008-10-17 09:58:00,1.9824,1.984,1.9824,1.984,1704399960.0
2008-10-17 09:59:00,1.9844,1.985,1.9837,1.984,1704399960.0
2008-10-17 10:00:00,1.9836,1.9856,1.9836,1.9846,1704399960.0
2008-10-17 10:01:00,1.9852,1.9918,1.985,1.9918,1704399960.0
2008-10-17 10:02:00,1.9916,1.993,1.9913,1.993,1704399960.0
2008-10-17 10:03:00,1.9921,1.9927,1.9884,1.9884,1704399960.0
2008-10-17 10:04:00,1.9891,1.9896,1.9862,1.9872,1704399960.0
2008-10-17 10:05:00,1.9866,1.9878,1.9853,1.9853,1704399960.0
2008-10-17 10:06:00,1.9859,1.9868,1.985,1.985,1704399960.0
2008-10-17 10:07:00,1.986,1.9861,1.9841,1.9853,1704399960.0
2008-10-17 10:08:00,1.9855,1.9877,1.9855,1.9877,1704399960.0
2008-10-17 10:09:00,1.9869,1.988,1.9855,1.9865,1704399960.0
2008-10-17 10:10:00,1.9868,1.9872,1.985,1.9852,1704399960.0
2008-10-17 10:11:00,1.9849,1.9849,1.9825,1.9837,1704399960.0
2008-10-17 10:12:00,1.9839,1.9853,1.9839,1.9847,1704399960.0
2008-10-17 10:13:00,1.9849,1.9849,1.9833,1.9834,1704399960.0
2008-10-17 10:14:00,1.9833,1.9837,1.9828,1.9836,1704399960.0
2008-10-17 10:15:00,1.9831,1.9837,1.9824,1.9836,1704399960.0
2008-10-17 10:16:00,1.9827,1.9831,1.982,1.9827,1704399960.0
2008-10-17 10:17:00,1.983,1.983,1.9821,1.9824,1704399960.0
2008-10-17 10:18:00,1.9821,1.9847,1.9818,1.9844,1704399960.0
2008-10-17 10:19:00,1.9839,1.9853,1.9831,1.984,1704399960.0
2008-10-17 10:20:00,1.9839,1.9858,1.9837,1.9858,1704399960.0
2008-10-17 10:21:00,1.9865,1.9883,1.9862,1.9883,1704399960.0
2008-10-17 10:22:00,1.9884,1.9891,1.9874,1.9885,1704399960.0
2008-10-17 10:23:00,1.9896,1.9947,1.9891,1.9947,1704399960.0
2008-10-17 10:24:00,1.9955,1.9955,1.9906,1.9909,1704399960.0
2008-10-17 10:25:00,1.9911,1.9933,1.9908,1.993,1704399960.0
2008-10-17 10:26:00,1.9937,1.9952,1.9937,1.9945,1704399960.0
2008-10-17 10:27:00,1.9942,1.9945,1.9928,1.9934,1704399960.0
2008-10-17 10:28:00,1.9931,1.9931,1.9927,1.9927,1704399960.0
2008-10-17 10:29:00,1.9925,1.9936,1.9905,1.9908,1704399960.0
2008-10-17 10:30:00,1.9906,1.9915,1.9899,1.9903,1704399960.0
2008-10-17 10:31:00,1.9902,1.9902,1.9899,1.9899,1704399960.0
2008-10-17 10:32:00,1.9896,1.9902,1.9886,1.9887,1704399960.0
2008-10-17 10:33:00,1.9875,1.9877,1.9865,1.9869,1704399960.0
2008-10-17 10:34:00,1.9874,1.9874,1.9847,1.9847,1704399960.0
2008-10-17 10:35:00,1.985,1.9861,1.9849,1.9858,1704399960.0
2008-10-17 10:36:00,1.9859,1.9872,1.9856,1.9863,1704399960.0
2008-10-17 10:37:00,1.9866,1.9866,1.985,1.9859,1704399960.0
2008-10-17 10:38:00,1.9856,1.9861,1.9856,1.9858,1704399960.0
2008-10-17 10:39:00,1.9856,1.9866,1.9856,1.9861,1704399960.0
2008-10-17 10:40:00,1.9866,1.9866,1.9839,1.9846,1704399960.0
2008-10-17 10:41:00,1.9856,1.9856,1.9824,1.9853,1704399960.0
2008-10-17 10:42:00,1.9846,1.9858,1.9837,1.9858,1704399960.0
2008-10-17 10:43:00,1.9855,1.9862,1.9847,1.9847,1704399960.0
2008-10-17 10:44:00,1.9823,1.98245,1.97675,1.9791,1704399960.0
2008-10-17 10:45:00,1.9789,1.9805,1.97705,1.9775,1750899945.0
2008-10-17 10:46:00,1.978,1.9802,1.977,1.9793,1906399939.0
2008-10-17 10:47:00,1.9794,1.9809,1.97845,1.9795,1906399939.0
2008-10-17 10:48:00,1.97995,1.9806,1.9791,1.9804,980799976.0
2008-10-17 10:49:00,1.9807,1.9807,1.979,1.98,997299981.0
2008-10-17 10:50:00,1.97995,1.98065,1.97785,1.97825,1228399974.0
2008-10-17 10:51:00,1.9782,1.9782,1.9739,1.97495,1758899963.0
2008-10-17 10:52:00,1.975,1.97845,1.9743,1.97795,1891699991.0
2008-10-17 10:53:00,1.9774,1.9799,1.977,1.9799,1732599990.0
2008-10-17 10:54:00,1.98005,1.9812,1.9798,1.9809,1732599990.0
2008-10-17 10:55:00,1.9809,1.98205,1.98075,1.98145,1576599985.0
2008-10-17 10:56:00,1.9814,1.98185,1.9792,1.98015,1765099961.0
2008-10-17 10:57:00,1.98,1.98065,1.9776,1.97905,963999970.0
2008-10-17 10:58:00,1.9791,1.9804,1.9781,1.9789,1634999952.0
2008-10-17 10:59:00,1.979,1.98075,1.979,1.98035,1812599968.0
2008-10-17 11:00:00,1.9803,1.9809,1.9784,1.9808,1175699967.0
2008-10-17 11:01:00,1.9806,1.981,1.9798,1.9806,1710499970.0
2008-10-17 11:02:00,1.9806,1.9806,1.97975,1.9798,1048599985.0
2008-10-17 11:03:00,1.97985,1.9799,1.9784,1.97905,1521299995.0
2008-10-17 11:04:00,1.97905,1.9792,1.9777,1.97825,1807799996.0
2008-10-17 11:05:00,1.9782,1.9787,1.9774,1.9784,1859499969.0
2008-10-17 11:06:00,1.9784,1.9788,1.9779,1.97805,1262900011.0
2008-10-17 11:07:00,1.9781,1.9784,1.9778,1.9784,1022199999.0
2008-10-17 11:08:00,1.97835,1.9794,1.9783,1.97865,845899970.0
2008-10-17 11:09:00,1.9786,1.9794,1.97815,1.97845,1062899967.0
2008-10-17 11:10:00,1.97855,1.9794,1.9772,1.9791,1324599977.0
2008-10-17 11:11:00,1.9793,1.98275,1.9793,1.982,1367399981.0
2008-10-17 11:12:00,1.98205,1.98205,1.9788,1.97965,2139799986.0
2008-10-17 11:13:00,1.9804,1.9809,1.9791,1.97935,1444899980.0
2008-10-17 11:14:00,1.9792,1.9808,1.9792,1.9802,2124799964.0
2008-10-17 11:15:00,1.9806,1.9828,1.9805,1.9827,2124799964.0
2008-10-17 11:16:00,1.98285,1.98375,1.9823,1.98315,2124799964.0
2008-10-17 11:17:00,1.9831,1.9831,1.9818,1.9822,2131199981.0
2008-10-17 11:18:00,1.983,1.98315,1.98135,1.98285,2131199981.0
2008-10-17 11:19:00,1.983,1.9836,1.98255,1.9834,1372499976.0
2008-10-17 11:20:00,1.9835,1.98545,1.98325,1.9844,2116599967.0
2008-10-17 11:21:00,1.9844,1.9847,1.98365,1.98455,1162899980.0
2008-10-17 11:22:00,1.9844,1.9865,1.9835,1.9853,1991399936.0
2008-10-17 11:23:00,1.98665,1.9912,1.98665,1.98985,1991399936.0
2008-10-17 11:24:00,1.9897,1.9897,1.9859,1.986,1772199957.0
2008-10-17 11:25:00,1.98625,1.98855,1.9858,1.9884,1772199957.0
2008-10-17 11:26:00,1.98835,1.9893,1.98715,1.98825,1867099943.0
2008-10-17 11:27:00,1.9879,1.9906,1.9879,1.9906,2082599963.0
2008-10-17 11:28:00,1.99195,1.99225,1.9872,1.98885,2082599963.0
2008-10-17 11:29:00,1.9891,1.99005,1.9872,1.9893,1812099954.0
2008-10-17 11:30:00,1.98905,1.99005,1.9879,1.9883,1194699977.0
2008-10-17 11:31:00,1.9879,1.9884,1.9874,1.9881,2016699962.0
2008-10-17 11:32:00,1.98815,1.98865,1.98795,1.98845,2016699962.0
2008-10-17 11:33:00,1.9885,1.98885,1.98785,1.9881,1818999966.0
2008-10-17 11:34:00,1.98815,1.9896,1.9869,1.9892,1392499985.0
2008-10-17 11:35:00,1.98915,1.9927,1.9891,1.98955,1884199968.0
2008-10-17 11:36:00,1.98955,1.9917,1.9881,1.9881,1407299964.0
2008-10-17 11:37:00,1.98805,1.9883,1.9874,1.98825,1101799975.0
2008-10-17 11:38:00,1.98835,1.98865,1.98725,1.98825,1474799961.0
2008-10-17 11:39:00,1.98885,1.99025,1.9873,1.98805,1339499969.0
2008-10-17 11:40:00,1.988,1.98835,1.98545,1.98565,945999978.0
2008-10-17 11:41:00,1.9856,1.9856,1.9819,1.9834,1577499960.0
2008-10-17 11:42:00,1.98475,1.98625,1.9832,1.9835,1577499960.0
2008-10-17 11:43:00,1.9834,1.9859,1.9823,1.9842,1449199966.0
2008-10-17 11:44:00,1.98425,1.98705,1.9842,1.98655,1652499970.0
2008-10-17 11:45:00,1.9865,1.98765,1.98605,1.9874,2075399962.0
2008-10-17 11:46:00,1.9876,1.98825,1.9854,1.98605,1573999965.0
2008-10-17 11:47:00,1.98675,1.9878,1.9848,1.9851,1718099956.0
2008-10-17 11:48:00,1.9846,1.9853,1.9825,1.9834,988999984.0
2008-10-17 11:49:00,1.9833,1.98345,1.9815,1.98175,988999984.0
2008-10-17 11:50:00,1.9817,1.98195,1.98055,1.98165,1316799960.0
2008-10-17 11:51:00,1.9817,1.9829,1.9817,1.9824,1062999989.0
2008-10-17 11:52:00,1.98255,1.98375,1.9814,1.98295,1746899962.0
2008-10-17 11:53:00,1.98295,1.9833,1.9802,1.98065,1471899962.0
2008-10-17 11:54:00,1.9807,1.9826,1.98035,1.98225,1429399958.0
2008-10-17 11:55:00,1.98235,1.98525,1.9823,1.98455,1513499970.0
2008-10-17 11:56:00,1.98455,1.98645,1.9836,1.9864,1080699987.0
2008-10-17 11:57:00,1.98625,1.98825,1.9859,1.98775,1028299970.0
2008-10-17 11:58:00,1.98785,1.9921,1.98785,1.99205,1831299957.0
2008-10-17 11:59:00,1.99205,1.9936,1.9908,1.99315,1800999932.0
2008-10-17 12:00:00,1.9932,1.99335,1.9894,1.9898,1816099964.0
2008-10-17 12:01:00,1.98975,1.99055,1.9879,1.9903,1714299963.0
2008-10-17 12:02:00,1.9905,1.9905,1.9868,1.9868,1273599970.0
2008-10-17 12:03:00,1.98745,1.98745,1.9858,1.98665,1273599970.0
2008-10-17 12:04:00,1.9865,1.9866,1.9859,1.9859,1724899960.0
2008-10-17 12:05:00,1.9855,1.9873,1.98425,1.98515,1724899960.0
2008-10-17 12:06:00,1.9852,1.98715,1.98515,1.98575,2015199962.0
2008-10-17 12:07:00,1.9857,1.98885,1.98465,1.9869,1924799972.0
2008-10-17 12:08:00,1.9869,1.9885,1.9856,1.9865,1898699953.0
2008-10-17 12:09:00,1.98715,1.98805,1.98525,1.9857,1898699953.0
2008-10-17 12:10:00,1.9856,1.98625,1.98485,1.98555,1185499971.0
2008-10-17 12:11:00,1.9853,1.9859,1.9838,1.9838,2113999951.0
2008-10-17 12:12:00,1.9837,1.9841,1.9825,1.9828,2113999951.0
2008-10-17 12:13:00,1.9808,1.98325,1.9798,1.98325,2113999951.0
2008-10-17 12:14:00,1.98325,1.98415,1.98235,1.98415,1417399986.0
2008-10-17 12:15:00,1.98415,1.98415,1.98245,1.98245,1565099998.0
2008-10-17 12:16:00,1.98175,1.98285,1.98175,1.98245,1655299996.0
2008-10-17 12:17:00,1.98255,1.98345,1.9815,1.9831,1309799985.0
2008-10-17 12:18:00,1.98305,1.98345,1.9816,1.9819,1128299977.0
2008-10-17 12:19:00,1.98185,1.9826,1.98045,1.981,1311899975.0
2008-10-17 12:20:00,1.9809,1.98195,1.98065,1.9817,2019599970.0
2008-10-17 12:21:00,1.9818,1.98225,1.98075,1.981,730499978.0
2008-10-17 12:22:00,1.981,1.9813,1.98035,1.98105,835799986.0
2008-10-17 12:23:00,1.98115,1.98115,1.979,1.9797,1078599962.0
2008-10-17 12:24:00,1.97965,1.9799,1.97865,1.9795,1494999968.0
2008-10-17 12:25:00,1.9795,1.9798,1.9788,1.9794,1523599983.0
2008-10-17 12:26:00,1.9794,1.9794,1.9778,1.97825,828199988.0
2008-10-17 12:27:00,1.97895,1.97955,1.97895,1.9791,1666099992.0
2008-10-17 12:28:00,1.9791,1.9795,1.97845,1.9791,1272799992.0
2008-10-17 12:29:00,1.97905,1.9792,1.9779,1.9779,1811299977.0
2008-10-17 12:30:00,1.9778,1.9782,1.9775,1.9779,1589499971.0
2008-10-17 12:31:00,1.97805,1.98055,1.9778,1.98055,1589499971.0
2008-10-17 12:32:00,1.9805,1.98135,1.97875,1.98135,2072599956.0
2008-10-17 12:33:00,1.9807,1.9828,1.98035,1.98195,1711399964.0
2008-10-17 12:34:00,1.9822,1.98325,1.981,1.98325,1125799977.0
2008-10-17 12:35:00,1.98325,1.9844,1.98315,1.9836,1873999978.0
2008-10-17 12:36:00,1.9837,1.9838,1.9821,1.98235,1140099970.0
2008-10-17 12:37:00,1.9825,1.98275,1.98085,1.9815,781799988.0
2008-10-17 12:38:00,1.98155,1.98205,1.98015,1.98015,1269199980.0
2008-10-17 12:39:00,1.9803,1.9803,1.97945,1.9798,907199987.0
2008-10-17 12:40:00,1.98,1.98015,1.97665,1.97825,1478799990.0
2008-10-17 12:41:00,1.9783,1.98035,1.9763,1.97995,2067699942.0
2008-10-17 12:42:00,1.97995,1.98,1.97875,1.9797,1150499974.0
2008-10-17 12:43:00,1.9797,1.98045,1.9788,1.97885,1262699970.0
2008-10-17 12:44:00,1.97915,1.97935,1.97865,1.9789,1131099943.0
2008-10-17 12:45:00,1.979,1.97945,1.9774,1.9788,1052099945.0
2008-10-17 12:46:00,1.979,1.97905,1.9762,1.9762,1123499943.0
2008-10-17 12:47:00,1.97635,1.97835,1.974,1.9771,1206299980.0
2008-10-17 12:48:00,1.97715,1.97805,1.97635,1.9768,1622099980.0
2008-10-17 12:49:00,1.97685,1.9788,1.97685,1.97875,1478899956.0
2008-10-17 12:50:00,1.97875,1.9788,1.97795,1.97845,1046599978.0
2008-10-17 12:51:00,1.97845,1.97845,1.97655,1.97755,747699983.0
2008-10-17 12:52:00,1.9776,1.9781,1.9758,1.9763,1024299973.0
2008-10-17 12:53:00,1.9763,1.9777,1.9751,1.9775,1556599972.0
2008-10-17 12:54:00,1.97715,1.97805,1.9771,1.97805,1037499986.0
2008-10-17 12:55:00,1.97795,1.97925,1.97795,1.9787,2072200000.0
2008-10-17 12:56:00,1.9786,1.9807,1.97815,1.98015,1636199985.0
2008-10-17 12:57:00,1.9802,1.9814,1.97975,1.9809,1402499971.0
2008-10-17 12:58:00,1.9808,1.9836,1.9808,1.9827,1724699937.0
2008-10-17 12:59:00,1.98265,1.98275,1.9803,1.98085,1724699937.0
2008-10-17 13:00:00,1.981,1.98135,1.97935,1.98135,1750699946.0
2008-10-17 13:01:00,1.98125,1.98125,1.9799,1.98045,1967199965.0
2008-10-17 13:02:00,1.9805,1.98155,1.9787,1.9796,1805799968.0
2008-10-17 13:03:00,1.97965,1.9801,1.97925,1.97955,1091599961.0
2008-10-17 13:04:00,1.9795,1.97975,1.9782,1.9786,1155299969.0
2008-10-17 13:05:00,1.97875,1.9789,1.97845,1.97875,975199996.0
2008-10-17 13:06:00,1.9787,1.9787,1.9757,1.9771,2110799956.0
2008-10-17 13:07:00,1.9772,1.97815,1.97715,1.9772,797399984.0
2008-10-17 13:08:00,1.97725,1.978,1.9771,1.97765,1250499993.0
2008-10-17 13:09:00,1.97765,1.9779,1.97685,1.9776,1728499988.0
2008-10-17 13:10:00,1.9776,1.97875,1.97745,1.9777,1297999993.0
2008-10-17 13:11:00,1.9777,1.9777,1.9761,1.9767,1280599998.0
2008-10-17 13:12:00,1.9769,1.9772,1.9763,1.9771,1280599998.0
2008-10-17 13:13:00,1.9772,1.9774,1.9739,1.9739,1280599998.0
2008-10-17 13:14:00,1.9745,1.975,1.9728,1.9737,1280599998.0
2008-10-17 13:15:00,1.9736,1.9749,1.9735,1.9747,1280599998.0
2008-10-17 13:16:00,1.9746,1.9764,1.9734,1.9739,1280599998.0
2008-10-17 13:17:00,1.9744,1.9759,1.9739,1.9751,1280599998.0
2008-10-17 13:18:00,1.9752,1.9774,1.975,1.9769,1280599998.0
2008-10-17 13:19:00,1.9768,1.9797,1.9768,1.9796,1280599998.0
2008-10-17 13:20:00,1.979,1.9795,1.9786,1.9787,1280599998.0
2008-10-17 13:21:00,1.9786,1.9787,1.9782,1.9784,1280599998.0
2008-10-17 13:22:00,1.9785,1.9795,1.9773,1.9773,1280599998.0
2008-10-17 13:23:00,1.9769,1.9793,1.9765,1.9792,1280599998.0
2008-10-17 13:24:00,1.9791,1.9796,1.9776,1.9779,1280599998.0
2008-10-17 13:25:00,1.9776,1.9783,1.9767,1.9777,1280599998.0
2008-10-17 13:26:00,1.9776,1.9779,1.9766,1.9767,1280599998.0
2008-10-17 13:27:00,1.9768,1.9774,1.9757,1.9759,1280599998.0
2008-10-17 13:28:00,1.976,1.9772,1.9754,1.9755,1280599998.0
2008-10-17 13:29:00,1.9753,1.9755,1.9744,1.9745,1280599998.0
2008-10-17 13:30:00,1.9746,1.9753,1.9742,1.9743,1280599998.0
2008-10-17 13:31:00,1.9744,1.9747,1.9725,1.9728,1280599998.0
2008-10-17 13:32:00,1.9727,1.9742,1.9722,1.9733,1280599998.0
2008-10-17 13:33:00,1.97335,1.974,1.9733,1.974,1280599998.0
2008-10-17 13:34:00,1.9738,1.9738,1.9708,1.9726,2066399982.0
2008-10-17 13:35:00,1.97245,1.97245,1.97105,1.9712,2066399982.0
2008-10-17 13:36:00,1.9702,1.9702,1.9679,1.9692,1903799982.0
2008-10-17 13:37:00,1.9694,1.9704,1.966,1.966,1903799982.0
2008-10-17 13:38:00,1.9661,1.9683,1.9661,1.9681,1903799982.0
2008-10-17 13:39:00,1.9682,1.9683,1.9669,1.9675,1903799982.0
2008-10-17 13:40:00,1.9676,1.9691,1.9674,1.969,1903799982.0
2008-10-17 13:41:00,1.9689,1.9691,1.9671,1.9679,1903799982.0
2008-10-17 13:42:00,1.9681,1.9687,1.9676,1.9677,1903799982.0
2008-10-17 13:43:00,1.96825,1.96915,1.9681,1.9687,1903799982.0
2008-10-17 13:44:00,1.9685,1.9695,1.9681,1.9683,2132100000.0
2008-10-17 13:45:00,1.9685,1.9694,1.96785,1.96825,2132100000.0
2008-10-17 13:46:00,1.9683,1.96855,1.9681,1.96845,1604400010.0
2008-10-17 13:47:00,1.9687,1.9695,1.9682,1.9695,2022599988.0
2008-10-17 13:48:00,1.9694,1.9694,1.969,1.9691,2022599988.0
2008-10-17 13:49:00,1.96925,1.9696,1.969,1.9696,2022599988.0
2008-10-17 13:50:00,1.96965,1.9707,1.9695,1.97045,1732999998.0
2008-10-17 13:51:00,1.9706,1.9706,1.9703,1.9705,741500000.0
2008-10-17 13:52:00,1.9702,1.9708,1.9686,1.969,1905000014.0
2008-10-17 13:53:00,1.96945,1.9699,1.96915,1.9694,1905000014.0
2008-10-17 13:54:00,1.9694,1.9697,1.9688,1.9693,1681199990.0
2008-10-17 13:55:00,1.9695,1.9698,1.9684,1.9689,1924900006.0
2008-10-17 13:56:00,1.96875,1.96955,1.9683,1.96905,1924900006.0
2008-10-17 13:57:00,1.969,1.9695,1.9681,1.9691,1800199987.0
2008-10-17 13:58:00,1.9692,1.9696,1.9656,1.966,1800199987.0
2008-10-17 13:59:00,1.9654,1.9656,1.9638,1.9638,1800199987.0
2008-10-17 14:00:00,1.9637,1.9638,1.9602,1.9608,1800199987.0
2008-10-17 14:01:00,1.9607,1.9616,1.96,1.96,1800199987.0
2008-10-17 14:02:00,1.9601,1.9603,1.9589,1.9596,1800199987.0
2008-10-17 14:03:00,1.9597,1.9606,1.9592,1.9592,1800199987.0
2008-10-17 14:04:00,1.9594,1.9605,1.9582,1.96,1800199987.0
2008-10-17 14:05:00,1.9601,1.9613,1.9596,1.9606,1800199987.0
2008-10-17 14:06:00,1.9605,1.9616,1.957,1.9571,1800199987.0
2008-10-17 14:07:00,1.957,1.9608,1.9566,1.9586,1800199987.0
2008-10-17 14:08:00,1.9589,1.96,1.9583,1.9593,1800199987.0
2008-10-17 14:09:00,1.9594,1.9611,1.9588,1.9598,1800199987.0
2008-10-17 14:10:00,1.9597,1.9608,1.9595,1.9604,1800199987.0
2008-10-17 14:11:00,1.9603,1.9606,1.9576,1.9595,1800199987.0
2008-10-17 14:12:00,1.9594,1.9614,1.9594,1.9596,1800199987.0
2008-10-17 14:13:00,1.9595,1.9617,1.9595,1.9606,1800199987.0
2008-10-17 14:14:00,1.9605,1.9621,1.9601,1.9614,1800199987.0
2008-10-17 14:15:00,1.9615,1.962,1.9591,1.9614,1800199987.0
2008-10-17 14:16:00,1.9611,1.962,1.9606,1.9618,1800199987.0
2008-10-17 14:17:00,1.9619,1.9638,1.9617,1.9637,1800199987.0
2008-10-17 14:18:00,1.9636,1.9646,1.9636,1.964,1800199987.0
2008-10-17 14:19:00,1.9641,1.9644,1.9636,1.9644,1800199987.0
2008-10-17 14:20:00,1.9643,1.9655,1.964,1.965,1800199987.0
2008-10-17 14:21:00,1.9649,1.9664,1.9649,1.9654,1800199987.0
2008-10-17 14:22:00,1.9656,1.9677,1.9656,1.9675,1800199987.0
2008-10-17 14:23:00,1.9676,1.9712,1.9676,1.9697,1800199987.0
2008-10-17 14:24:00,1.9696,1.9703,1.9694,1.9701,1800199987.0
2008-10-17 14:25:00,1.9702,1.9703,1.9682,1.9698,1800199987.0
2008-10-17 14:26:00,1.9697,1.9711,1.9691,1.9692,1800199987.0
2008-10-17 14:27:00,1.9692,1.9694,1.9691,1.96925,1800199987.0
2008-10-17 14:28:00,1.969,1.9699,1.9673,1.9697,2096300011.0
2008-10-17 14:29:00,1.9696,1.9702,1.9677,1.9693,2096300011.0
2008-10-17 14:30:00,1.9692,1.973,1.9689,1.9728,2096300011.0
2008-10-17 14:31:00,1.973,1.9792,1.973,1.9788,2096300011.0
2008-10-17 14:32:00,1.978,1.9785,1.9763,1.9771,2096300011.0
2008-10-17 14:33:00,1.977,1.977,1.9736,1.974,2096300011.0
2008-10-17 14:34:00,1.9741,1.9744,1.9695,1.9701,2096300011.0
2008-10-17 14:35:00,1.9702,1.9719,1.9689,1.9719,2096300011.0
2008-10-17 14:36:00,1.9718,1.9721,1.9703,1.9704,2096300011.0
2008-10-17 14:37:00,1.9698,1.9708,1.9678,1.9682,2096300011.0
2008-10-17 14:38:00,1.9681,1.9681,1.966,1.9669,2096300011.0
2008-10-17 14:39:00,1.9664,1.9689,1.9662,1.9672,2096300011.0
2008-10-17 14:40:00,1.9673,1.9679,1.9662,1.9665,2096300011.0
2008-10-17 14:41:00,1.9666,1.9692,1.9661,1.969,2096300011.0
2008-10-17 14:42:00,1.9692,1.9699,1.9681,1.9693,2096300011.0
2008-10-17 14:43:00,1.9694,1.9702,1.9689,1.9697,2096300011.0
2008-10-17 14:44:00,1.9698,1.9701,1.9692,1.9697,2096300011.0
2008-10-17 14:45:00,1.9699,1.9779,1.9698,1.976,2096300011.0
2008-10-17 14:46:00,1.9752,1.9762,1.9744,1.9761,2096300011.0
2008-10-17 14:47:00,1.9762,1.9764,1.9749,1.9753,2096300011.0
2008-10-17 14:48:00,1.9754,1.9765,1.9726,1.9726,2096300011.0
2008-10-17 14:49:00,1.9727,1.9738,1.9722,1.9727,2096300011.0
2008-10-17 14:50:00,1.9728,1.9735,1.9714,1.9732,2096300011.0
2008-10-17 14:51:00,1.9731,1.9748,1.9716,1.9718,2096300011.0
2008-10-17 14:52:00,1.9717,1.972,1.9695,1.9695,2096300011.0
2008-10-17 14:53:00,1.9694,1.9753,1.9694,1.9713,2096300011.0
2008-10-17 14:54:00,1.971,1.971,1.9686,1.9692,2096300011.0
2008-10-17 14:55:00,1.9693,1.9694,1.9682,1.9688,2096300011.0
2008-10-17 14:56:00,1.9681,1.9683,1.9656,1.9656,2096300011.0
2008-10-17 14:57:00,1.9658,1.9674,1.9647,1.965,2096300011.0
2008-10-17 14:58:00,1.9651,1.9659,1.9641,1.9647,2096300011.0
2008-10-17 14:59:00,1.9644,1.9657,1.9622,1.9636,2096300011.0
2008-10-17 15:00:00,1.9633,1.9654,1.9629,1.965,2096300011.0
2008-10-17 15:01:00,1.9651,1.9652,1.9633,1.9641,2096300011.0
2008-10-17 15:02:00,1.9642,1.9657,1.9636,1.9657,2096300011.0
2008-10-17 15:03:00,1.9656,1.9662,1.9645,1.9662,2096300011.0
2008-10-17 15:04:00,1.9661,1.9668,1.9653,1.9663,2096300011.0
2008-10-17 15:05:00,1.9665,1.9666,1.963,1.9647,2096300011.0
2008-10-17 15:06:00,1.9648,1.9654,1.9642,1.965,2096300011.0
2008-10-17 15:07:00,1.9651,1.9659,1.9636,1.9653,2096300011.0
2008-10-17 15:08:00,1.9651,1.967,1.965,1.9656,2096300011.0
2008-10-17 15:09:00,1.9655,1.9676,1.9654,1.9674,2096300011.0
2008-10-17 15:10:00,1.9673,1.9676,1.9668,1.9676,2096300011.0
2008-10-17 15:11:00,1.9675,1.9687,1.9671,1.9673,2096300011.0
2008-10-17 15:12:00,1.9672,1.9676,1.9661,1.9665,2096300011.0
2008-10-17 15:13:00,1.9664,1.9698,1.9657,1.9696,2096300011.0
2008-10-17 15:14:00,1.9695,1.9695,1.9657,1.9684,2096300011.0
2008-10-17 15:15:00,1.9683,1.9716,1.9679,1.9706,2096300011.0
2008-10-17 15:16:00,1.9708,1.9709,1.9676,1.9677,2096300011.0
2008-10-17 15:17:00,1.9678,1.9703,1.9676,1.9694,2096300011.0
2008-10-17 15:18:00,1.9695,1.9699,1.9693,1.9696,2096300011.0
2008-10-17 15:19:00,1.9697,1.9711,1.9688,1.971,2096300011.0
2008-10-17 15:20:00,1.9711,1.9713,1.9687,1.9693,2096300011.0
2008-10-17 15:21:00,1.9695,1.9695,1.9675,1.9682,2096300011.0
2008-10-17 15:22:00,1.9681,1.9682,1.9651,1.9655,2096300011.0
2008-10-17 15:23:00,1.9656,1.9674,1.9653,1.9674,2096300011.0
2008-10-17 15:24:00,1.9673,1.9679,1.9635,1.9641,2096300011.0
2008-10-17 15:25:00,1.9643,1.9659,1.9635,1.9643,2096300011.0
2008-10-17 15:26:00,1.9639,1.964,1.9614,1.9631,2096300011.0
2008-10-17 15:27:00,1.9634,1.9636,1.9616,1.9634,2096300011.0
2008-10-17 15:28:00,1.9635,1.9639,1.9586,1.9586,2096300011.0
2008-10-17 15:29:00,1.9587,1.9587,1.9518,1.9527,2096300011.0
2008-10-17 15:30:00,1.953,1.9574,1.9522,1.9569,2096300011.0
2008-10-17 15:31:00,1.9568,1.9576,1.9557,1.9566,2096300011.0
2008-10-17 15:32:00,1.9565,1.9577,1.9553,1.9555,2096300011.0
2008-10-17 15:33:00,1.9554,1.9572,1.955,1.9559,2096300011.0
2008-10-17 15:34:00,1.9557,1.957,1.9531,1.9532,2096300011.0
2008-10-17 15:35:00,1.9537,1.9538,1.9515,1.9524,2096300011.0
2008-10-17 15:36:00,1.9525,1.9535,1.951,1.9511,2096300011.0
2008-10-17 15:37:00,1.9512,1.952,1.9502,1.9514,2096300011.0
2008-10-17 15:38:00,1.9511,1.9556,1.9493,1.9547,2096300011.0
2008-10-17 15:39:00,1.9548,1.9557,1.9532,1.9535,2096300011.0
2008-10-17 15:40:00,1.9534,1.9547,1.9519,1.9519,2096300011.0
2008-10-17 15:41:00,1.952,1.953,1.9477,1.9505,2096300011.0
2008-10-17 15:42:00,1.9506,1.9515,1.9493,1.9495,2096300011.0
2008-10-17 15:43:00,1.949,1.949,1.9452,1.9461,2096300011.0
2008-10-17 15:44:00,1.946,1.9472,1.9444,1.946,2096300011.0
2008-10-17 15:45:00,1.9461,1.9466,1.942,1.9424,2096300011.0
2008-10-17 15:46:00,1.9423,1.9444,1.9418,1.9443,2096300011.0
2008-10-17 15:47:00,1.9442,1.9459,1.9426,1.9452,2096300011.0
2008-10-17 15:48:00,1.9453,1.9481,1.9453,1.9459,2096300011.0
2008-10-17 15:49:00,1.9458,1.9474,1.9442,1.9465,2096300011.0
2008-10-17 15:50:00,1.9464,1.9472,1.9434,1.9448,2096300011.0
2008-10-17 15:51:00,1.9451,1.946,1.9441,1.946,2096300011.0
2008-10-17 15:52:00,1.9461,1.9484,1.9452,1.9484,2096300011.0
2008-10-17 15:53:00,1.9483,1.9515,1.9444,1.9445,2096300011.0
2008-10-17 15:54:00,1.9444,1.9452,1.9425,1.9432,2096300011.0
2008-10-17 15:55:00,1.943,1.9459,1.9416,1.9439,2096300011.0
2008-10-17 15:56:00,1.944,1.9451,1.9435,1.9447,2096300011.0
2008-10-17 15:57:00,1.9445,1.9512,1.9436,1.95,2096300011.0
2008-10-17 15:58:00,1.9498,1.9503,1.9476,1.9484,2096300011.0
2008-10-17 15:59:00,1.9483,1.9483,1.9441,1.9446,2096300011.0
2008-10-17 16:00:00,1.9445,1.9459,1.9435,1.9444,2096300011.0
2008-10-17 16:01:00,1.9443,1.9472,1.9443,1.9449,2096300011.0
2008-10-17 16:02:00,1.9447,1.9472,1.9436,1.9464,2096300011.0
2008-10-17 16:03:00,1.9459,1.9478,1.9444,1.9451,2096300011.0
2008-10-17 16:04:00,1.9452,1.947,1.9447,1.9458,2096300011.0
2008-10-17 16:05:00,1.9459,1.9495,1.9459,1.9481,2096300011.0
2008-10-17 16:06:00,1.9482,1.9497,1.9468,1.9495,2096300011.0
2008-10-17 16:07:00,1.9489,1.949,1.9448,1.9459,2096300011.0
2008-10-17 16:08:00,1.9458,1.9484,1.9457,1.9476,2096300011.0
2008-10-17 16:09:00,1.9481,1.9503,1.9471,1.9492,2096300011.0
2008-10-17 16:10:00,1.9493,1.9502,1.9487,1.9491,2096300011.0
2008-10-17 16:11:00,1.949,1.9501,1.9483,1.9495,2096300011.0
2008-10-17 16:12:00,1.9496,1.9497,1.948,1.949,2096300011.0
2008-10-17 16:13:00,1.9492,1.9507,1.9489,1.9499,2096300011.0
2008-10-17 16:14:00,1.9498,1.9533,1.9496,1.951,2096300011.0
2008-10-17 16:15:00,1.9509,1.9525,1.9485,1.9487,2096300011.0
2008-10-17 16:16:00,1.9486,1.9493,1.9478,1.9486,2096300011.0
2008-10-17 16:17:00,1.9484,1.9486,1.9449,1.9458,2096300011.0
2008-10-17 16:18:00,1.9452,1.9453,1.943,1.9442,2096300011.0
2008-10-17 16:19:00,1.944,1.9461,1.9435,1.9453,2096300011.0
2008-10-17 16:20:00,1.9455,1.946,1.9438,1.9459,2096300011.0
2008-10-17 16:21:00,1.9458,1.9465,1.9431,1.9433,2096300011.0
2008-10-17 16:22:00,1.9428,1.9433,1.9405,1.9413,2096300011.0
2008-10-17 16:23:00,1.9419,1.9428,1.9406,1.9417,2096300011.0
2008-10-17 16:24:00,1.9416,1.9428,1.9407,1.9426,2096300011.0
2008-10-17 16:25:00,1.9425,1.9428,1.9408,1.9417,2096300011.0
2008-10-17 16:26:00,1.9416,1.9427,1.941,1.9417,2096300011.0
2008-10-17 16:27:00,1.9419,1.9476,1.9418,1.9475,2096300011.0
2008-10-17 16:28:00,1.9477,1.9481,1.9422,1.9424,2096300011.0
2008-10-17 16:29:00,1.9426,1.9434,1.9418,1.9425,2096300011.0
2008-10-17 16:30:00,1.9426,1.945,1.9414,1.945,2096300011.0
2008-10-17 16:31:00,1.9449,1.9456,1.9428,1.9435,2096300011.0
2008-10-17 16:32:00,1.9436,1.9472,1.9433,1.9465,2096300011.0
2008-10-17 16:33:00,1.9469,1.9471,1.9437,1.9458,2096300011.0
2008-10-17 16:34:00,1.9461,1.9499,1.9457,1.9499,2096300011.0
2008-10-17 16:35:00,1.9495,1.9517,1.9467,1.9476,2096300011.0
2008-10-17 16:36:00,1.948,1.948,1.9442,1.9442,2096300011.0
2008-10-17 16:37:00,1.944,1.9491,1.944,1.9485,2096300011.0
2008-10-17 16:38:00,1.9487,1.9487,1.9458,1.9481,2096300011.0
2008-10-17 16:39:00,1.948,1.9487,1.9461,1.9461,2096300011.0
2008-10-17 16:40:00,1.9462,1.9509,1.9459,1.9502,2096300011.0
2008-10-17 16:41:00,1.9501,1.9502,1.9488,1.9492,2096300011.0
2008-10-17 16:42:00,1.9489,1.9496,1.9468,1.9486,2096300011.0
2008-10-17 16:43:00,1.9487,1.9487,1.9445,1.945,2096300011.0
2008-10-17 16:44:00,1.9452,1.9461,1.9419,1.9424,2096300011.0
2008-10-17 16:45:00,1.9429,1.9457,1.9424,1.9455,2096300011.0
2008-10-17 16:46:00,1.9454,1.9465,1.945,1.946,2096300011.0
2008-10-17 16:47:00,1.9461,1.9472,1.9439,1.9444,2096300011.0
2008-10-17 16:48:00,1.9443,1.9465,1.9425,1.9451,2096300011.0
2008-10-17 16:49:00,1.9457,1.9468,1.9442,1.9453,2096300011.0
2008-10-17 16:50:00,1.9454,1.9462,1.9443,1.946,2096300011.0
2008-10-17 16:51:00,1.9459,1.9479,1.945,1.9465,2096300011.0
2008-10-17 16:52:00,1.9466,1.9469,1.9444,1.9464,2096300011.0
2008-10-17 16:53:00,1.9465,1.9502,1.9465,1.9499,2096300011.0
2008-10-17 16:54:00,1.9497,1.9498,1.9459,1.9482,2096300011.0
2008-10-17 16:55:00,1.9483,1.9511,1.9479,1.9507,2096300011.0
2008-10-17 16:56:00,1.9511,1.9535,1.9498,1.953,2096300011.0
2008-10-17 16:57:00,1.9529,1.9565,1.9524,1.954,2096300011.0
2008-10-17 16:58:00,1.9537,1.9537,1.9489,1.9501,2096300011.0
2008-10-17 16:59:00,1.9512,1.9523,1.9487,1.9493,2096300011.0
2008-10-17 17:00:00,1.9492,1.9504,1.9486,1.9504,2096300011.0
2008-10-17 17:01:00,1.9503,1.9511,1.9498,1.9507,2096300011.0
2008-10-17 17:02:00,1.9506,1.9514,1.9474,1.9486,2096300011.0
2008-10-17 17:03:00,1.9483,1.9497,1.9479,1.948,2096300011.0
2008-10-17 17:04:00,1.9482,1.9501,1.9482,1.9485,2096300011.0
2008-10-17 17:05:00,1.9484,1.9501,1.9475,1.9485,2096300011.0
2008-10-17 17:06:00,1.9484,1.9509,1.9484,1.9497,2096300011.0
2008-10-17 17:07:00,1.9496,1.9509,1.9493,1.9507,2096300011.0
2008-10-17 17:08:00,1.9509,1.9519,1.9501,1.9502,2096300011.0
2008-10-17 17:09:00,1.9503,1.9517,1.9497,1.9499,2096300011.0
2008-10-17 17:10:00,1.9502,1.9517,1.9502,1.9505,2096300011.0
2008-10-17 17:11:00,1.9506,1.9519,1.9496,1.951,2096300011.0
2008-10-17 17:12:00,1.9514,1.953,1.9509,1.9521,2096300011.0
2008-10-17 17:13:00,1.952,1.9531,1.9517,1.9524,2096300011.0
2008-10-17 17:14:00,1.9526,1.954,1.9521,1.9536,2096300011.0
2008-10-17 17:15:00,1.9535,1.9551,1.9532,1.9541,2096300011.0
2008-10-17 17:16:00,1.954,1.9556,1.9539,1.9548,2096300011.0
2008-10-17 17:17:00,1.9549,1.9549,1.9524,1.9531,2096300011.0
2008-10-17 17:18:00,1.9528,1.955,1.9525,1.9539,2096300011.0
2008-10-17 17:19:00,1.9543,1.9551,1.9532,1.955,2096300011.0
2008-10-17 17:20:00,1.9543,1.9559,1.9542,1.9546,2096300011.0
2008-10-17 17:21:00,1.9547,1.9556,1.9541,1.9556,2096300011.0
2008-10-17 17:22:00,1.9555,1.959,1.9546,1.9551,2096300011.0
2008-10-17 17:23:00,1.955,1.956,1.9542,1.9553,2096300011.0
2008-10-17 17:24:00,1.9555,1.9556,1.9532,1.9535,2096300011.0
2008-10-17 17:25:00,1.9532,1.9544,1.9525,1.9544,2096300011.0
2008-10-17 17:26:00,1.9545,1.9556,1.9536,1.9541,2096300011.0
2008-10-17 17:27:00,1.954,1.9549,1.9528,1.9542,2096300011.0
2008-10-17 17:28:00,1.9543,1.9555,1.9527,1.9544,2096300011.0
2008-10-17 17:29:00,1.9545,1.9557,1.9525,1.9531,2096300011.0
2008-10-17 17:30:00,1.953,1.9534,1.9513,1.9523,2096300011.0
2008-10-17 17:31:00,1.9522,1.9525,1.9475,1.9478,2096300011.0
2008-10-17 17:32:00,1.948,1.9494,1.9455,1.9486,2096300011.0
2008-10-17 17:33:00,1.9485,1.9494,1.9484,1.9492,2096300011.0
2008-10-17 17:34:00,1.9491,1.9499,1.9489,1.949,2096300011.0
2008-10-17 17:35:00,1.9491,1.9511,1.9482,1.9502,2096300011.0
2008-10-17 17:36:00,1.9506,1.9518,1.9503,1.951,2096300011.0
2008-10-17 17:37:00,1.9509,1.9523,1.9507,1.9509,2096300011.0
2008-10-17 17:38:00,1.9508,1.9538,1.9506,1.9537,2096300011.0
2008-10-17 17:39:00,1.9535,1.958,1.9529,1.956,2096300011.0
2008-10-17 17:40:00,1.9561,1.9563,1.9521,1.954,2096300011.0
2008-10-17 17:41:00,1.9539,1.9545,1.9526,1.9526,2096300011.0
2008-10-17 17:42:00,1.9527,1.9535,1.9517,1.9526,2096300011.0
2008-10-17 17:43:00,1.9525,1.9535,1.9521,1.9534,2096300011.0
2008-10-17 17:44:00,1.9533,1.9538,1.9521,1.9522,2096300011.0
2008-10-17 17:45:00,1.9524,1.9532,1.9518,1.953,2096300011.0
2008-10-17 17:46:00,1.9532,1.9532,1.9517,1.9524,2096300011.0
2008-10-17 17:47:00,1.9523,1.9534,1.9515,1.953,2096300011.0
2008-10-17 17:48:00,1.9525,1.9531,1.9498,1.9504,2096300011.0
2008-10-17 17:49:00,1.9505,1.9508,1.946,1.9474,2096300011.0
2008-10-17 17:50:00,1.9468,1.9472,1.9455,1.9461,2096300011.0
2008-10-17 17:51:00,1.9462,1.948,1.946,1.9478,2096300011.0
2008-10-17 17:52:00,1.9477,1.9491,1.9475,1.9487,2096300011.0
2008-10-17 17:53:00,1.9485,1.9503,1.9479,1.9496,2096300011.0
2008-10-17 17:54:00,1.9497,1.9504,1.9482,1.9492,2096300011.0
2008-10-17 17:55:00,1.9493,1.9497,1.9486,1.9488,2096300011.0
2008-10-17 17:56:00,1.9485,1.9506,1.9481,1.95,2096300011.0
2008-10-17 17:57:00,1.9501,1.9502,1.9482,1.9491,2096300011.0
2008-10-17 17:58:00,1.9492,1.9493,1.9463,1.9477,2096300011.0
2008-10-17 17:59:00,1.9478,1.9493,1.9477,1.9491,2096300011.0
2008-10-17 18:00:00,1.9489,1.9491,1.9481,1.9482,2096300011.0
2008-10-17 18:01:00,1.9483,1.9511,1.9483,1.9493,2096300011.0
2008-10-17 18:02:00,1.9495,1.9511,1.9493,1.9501,2096300011.0
2008-10-17 18:03:00,1.95,1.9524,1.9493,1.9508,2096300011.0
2008-10-17 18:04:00,1.9509,1.9522,1.9506,1.9515,2096300011.0
2008-10-17 18:05:00,1.9516,1.9518,1.9486,1.9487,2096300011.0
2008-10-17 18:06:00,1.9488,1.9493,1.9486,1.949,2096300011.0
2008-10-17 18:07:00,1.9488,1.949,1.947,1.9484,2096300011.0
2008-10-17 18:08:00,1.9487,1.9514,1.9485,1.9514,2096300011.0
2008-10-17 18:09:00,1.9513,1.9544,1.9513,1.9529,2096300011.0
2008-10-17 18:10:00,1.953,1.9535,1.9516,1.9516,2096300011.0
2008-10-17 18:11:00,1.9517,1.9519,1.9507,1.9511,2096300011.0
2008-10-17 18:12:00,1.9508,1.9522,1.9508,1.9519,2096300011.0
2008-10-17 18:13:00,1.9517,1.9533,1.9509,1.9526,2096300011.0
2008-10-17 18:14:00,1.9527,1.9529,1.9498,1.9499,2096300011.0
2008-10-17 18:15:00,1.9498,1.9524,1.9493,1.9512,2096300011.0
2008-10-17 18:16:00,1.9506,1.9521,1.9497,1.9512,2096300011.0
2008-10-17 18:17:00,1.9514,1.9517,1.9494,1.9499,2096300011.0
2008-10-17 18:18:00,1.9502,1.952,1.9496,1.9514,2096300011.0
2008-10-17 18:19:00,1.9511,1.9514,1.9498,1.951,2096300011.0
2008-10-17 18:20:00,1.9509,1.951,1.9487,1.9495,2096300011.0
2008-10-17 18:21:00,1.9496,1.9498,1.948,1.948,2096300011.0
2008-10-17 18:22:00,1.9477,1.948,1.945,1.9458,2096300011.0
2008-10-17 18:23:00,1.9457,1.9464,1.9444,1.9459,2096300011.0
2008-10-17 18:24:00,1.946,1.946,1.9442,1.9457,2096300011.0
2008-10-17 18:25:00,1.9456,1.9462,1.9456,1.9457,2096300011.0
2008-10-17 18:26:00,1.9459,1.9461,1.9458,1.9458,2096300011.0
2008-10-17 18:27:00,1.9459,1.9491,1.9455,1.949,2096300011.0
2008-10-17 18:28:00,1.9489,1.9491,1.9478,1.9488,2096300011.0
2008-10-17 18:29:00,1.949,1.949,1.9483,1.9485,2096300011.0
2008-10-17 18:30:00,1.9486,1.9492,1.9484,1.949,2096300011.0
2008-10-17 18:31:00,1.9489,1.9489,1.9474,1.9474,2096300011.0
2008-10-17 18:32:00,1.9469,1.9473,1.9465,1.9465,2096300011.0
2008-10-17 18:33:00,1.9464,1.9471,1.9461,1.9469,2096300011.0
2008-10-17 18:34:00,1.9468,1.9485,1.9468,1.9484,2096300011.0
2008-10-17 18:35:00,1.9485,1.9489,1.9476,1.9477,2096300011.0
2008-10-17 18:36:00,1.9481,1.9493,1.9481,1.9485,2096300011.0
2008-10-17 18:37:00,1.9482,1.9486,1.9482,1.9483,2096300011.0
2008-10-17 18:38:00,1.9482,1.9491,1.9478,1.9481,2096300011.0
2008-10-17 18:39:00,1.948,1.9484,1.9468,1.9473,2096300011.0
2008-10-17 18:40:00,1.9468,1.9476,1.9463,1.947,2096300011.0
2008-10-17 18:41:00,1.9471,1.9476,1.9452,1.9464,2096300011.0
2008-10-17 18:42:00,1.9463,1.9464,1.9432,1.9432,2096300011.0
2008-10-17 18:43:00,1.9429,1.9449,1.9424,1.9433,2096300011.0
2008-10-17 18:44:00,1.9432,1.9433,1.9412,1.9424,2096300011.0
2008-10-17 18:45:00,1.9423,1.9423,1.9396,1.9398,2096300011.0
2008-10-17 18:46:00,1.9396,1.9422,1.9395,1.9417,2096300011.0
2008-10-17 18:47:00,1.9416,1.942,1.9403,1.9409,2096300011.0
2008-10-17 18:48:00,1.9408,1.9414,1.9388,1.9405,2096300011.0
2008-10-17 18:49:00,1.9407,1.9419,1.9401,1.9414,2096300011.0
2008-10-17 18:50:00,1.9413,1.9427,1.9409,1.941,2096300011.0
2008-10-17 18:51:00,1.9411,1.9414,1.9379,1.9386,2096300011.0
2008-10-17 18:52:00,1.9385,1.9389,1.9367,1.9367,2096300011.0
2008-10-17 18:53:00,1.9368,1.9379,1.9363,1.9363,2096300011.0
2008-10-17 18:54:00,1.9362,1.9363,1.9355,1.936,2096300011.0
2008-10-17 18:55:00,1.9359,1.9362,1.934,1.934,2096300011.0
2008-10-17 18:56:00,1.9338,1.935,1.9315,1.9318,2096300011.0
2008-10-17 18:57:00,1.9317,1.932,1.9301,1.9301,2096300011.0
2008-10-17 18:58:00,1.9306,1.9332,1.9306,1.9328,2096300011.0
2008-10-17 18:59:00,1.9325,1.9348,1.9325,1.9342,2096300011.0
2008-10-17 19:00:00,1.9343,1.9347,1.9331,1.9334,2096300011.0
2008-10-17 19:01:00,1.9335,1.9337,1.9306,1.9318,2096300011.0
2008-10-17 19:02:00,1.9316,1.9332,1.9316,1.9332,2096300011.0
2008-10-17 19:03:00,1.9331,1.9339,1.9329,1.9333,2096300011.0
2008-10-17 19:04:00,1.9334,1.934,1.9328,1.9329,2096300011.0
2008-10-17 19:05:00,1.9328,1.9329,1.932,1.9323,2096300011.0
2008-10-17 19:06:00,1.9322,1.9332,1.9321,1.9328,2096300011.0
2008-10-17 19:07:00,1.9327,1.9335,1.9324,1.9329,2096300011.0
2008-10-17 19:08:00,1.9327,1.9329,1.9313,1.9327,2096300011.0
2008-10-17 19:09:00,1.9326,1.934,1.9314,1.9319,2096300011.0
2008-10-17 19:10:00,1.9321,1.9324,1.93,1.9308,2096300011.0
2008-10-17 19:11:00,1.9309,1.9311,1.9297,1.9305,2096300011.0
2008-10-17 19:12:00,1.93,1.9312,1.9296,1.93,2096300011.0
2008-10-17 19:13:00,1.9299,1.9313,1.9297,1.9309,2096300011.0
2008-10-17 19:14:00,1.9308,1.931,1.9294,1.9294,2096300011.0
2008-10-17 19:15:00,1.9292,1.9305,1.9285,1.9287,2096300011.0
2008-10-17 19:16:00,1.9289,1.9291,1.9275,1.9288,2096300011.0
2008-10-17 19:17:00,1.9284,1.9284,1.9262,1.9271,2096300011.0
2008-10-17 19:18:00,1.9269,1.9281,1.9269,1.9276,2096300011.0
2008-10-17 19:19:00,1.9275,1.9278,1.9266,1.927,2096300011.0
2008-10-17 19:20:00,1.9269,1.9287,1.9269,1.9286,2096300011.0
2008-10-17 19:21:00,1.9288,1.9288,1.9259,1.9267,2096300011.0
2008-10-17 19:22:00,1.9268,1.9275,1.9244,1.9255,2096300011.0
2008-10-17 19:23:00,1.9256,1.9277,1.9256,1.9262,2096300011.0
2008-10-17 19:24:00,1.9271,1.9271,1.9241,1.9243,2096300011.0
2008-10-17 19:25:00,1.9245,1.9256,1.924,1.9243,2096300011.0
2008-10-17 19:26:00,1.9242,1.9246,1.9228,1.9232,2096300011.0
2008-10-17 19:27:00,1.9231,1.9259,1.9231,1.9259,2096300011.0
2008-10-17 19:28:00,1.926,1.9261,1.9255,1.9261,2096300011.0
2008-10-17 19:29:00,1.9262,1.9282,1.9258,1.9272,2096300011.0
2008-10-17 19:30:00,1.9271,1.9282,1.9262,1.9276,2096300011.0
2008-10-17 19:31:00,1.9275,1.9284,1.9273,1.9283,2096300011.0
2008-10-17 19:32:00,1.9282,1.929,1.9272,1.9285,2096300011.0
2008-10-17 19:33:00,1.9286,1.9293,1.9282,1.9285,2096300011.0
2008-10-17 19:34:00,1.9284,1.9292,1.9282,1.9288,2096300011.0
2008-10-17 19:35:00,1.929,1.9299,1.9264,1.9276,2096300011.0
2008-10-17 19:36:00,1.9273,1.9273,1.9249,1.9252,2096300011.0
2008-10-17 19:37:00,1.9251,1.9257,1.9235,1.9251,2096300011.0
2008-10-17 19:38:00,1.9254,1.9258,1.9246,1.9252,2096300011.0
2008-10-17 19:39:00,1.9253,1.9257,1.9246,1.9255,2096300011.0
2008-10-17 19:40:00,1.9259,1.9259,1.9228,1.9236,2096300011.0
2008-10-17 19:41:00,1.9235,1.9251,1.9234,1.9249,2096300011.0
2008-10-17 19:42:00,1.925,1.925,1.924,1.9242,2096300011.0
2008-10-17 19:43:00,1.9243,1.9244,1.9227,1.9233,2096300011.0
2008-10-17 19:44:00,1.9234,1.9245,1.9229,1.9229,2096300011.0
2008-10-17 19:45:00,1.923,1.92305,1.923,1.92305,2096300011.0
2008-10-17 19:46:00,1.9229,1.9242,1.9229,1.9241,2034699990.0
2008-10-17 19:47:00,1.924,1.9244,1.9234,1.9243,2034699990.0
2008-10-17 19:48:00,1.9239,1.9244,1.9235,1.924,2034699990.0
2008-10-17 19:49:00,1.9241,1.9251,1.9239,1.9239,2034699990.0
2008-10-17 19:50:00,1.924,1.9253,1.924,1.9251,2034699990.0
2008-10-17 19:51:00,1.9253,1.9258,1.9246,1.9253,2034699990.0
2008-10-17 19:52:00,1.9244,1.926,1.9244,1.926,2034699990.0
2008-10-17 19:53:00,1.9261,1.929,1.9255,1.9283,2034699990.0
2008-10-17 19:54:00,1.9282,1.9286,1.9268,1.9275,2034699990.0
2008-10-17 19:55:00,1.9273,1.9302,1.9273,1.9297,2034699990.0
2008-10-17 19:56:00,1.9296,1.9298,1.9284,1.929,2034699990.0
2008-10-17 19:57:00,1.9289,1.9289,1.9262,1.9276,2034699990.0
2008-10-17 19:58:00,1.9277,1.9297,1.9269,1.9277,2034699990.0
2008-10-17 19:59:00,1.9276,1.9286,1.9275,1.9279,2034699990.0
2008-10-17 20:00:00,1.9282,1.9285,1.9249,1.9256,2034699990.0
2008-10-17 20:01:00,1.9255,1.9271,1.9252,1.9266,2034699990.0
2008-10-17 20:02:00,1.9268,1.9272,1.9256,1.926,2034699990.0
2008-10-17 20:03:00,1.9259,1.9261,1.9247,1.9251,2034699990.0
2008-10-17 20:04:00,1.925,1.9254,1.9246,1.925,2034699990.0
2008-10-17 20:05:00,1.9249,1.9261,1.9247,1.9256,2034699990.0
2008-10-17 20:06:00,1.9257,1.9275,1.9251,1.9275,2034699990.0
2008-10-17 20:07:00,1.9272,1.9296,1.9267,1.9296,2034699990.0
2008-10-17 20:08:00,1.9295,1.9296,1.9285,1.9286,2034699990.0
2008-10-17 20:09:00,1.9284,1.9313,1.9282,1.9298,2034699990.0
2008-10-17 20:10:00,1.9304,1.9308,1.9286,1.9296,2034699990.0
2008-10-17 20:11:00,1.9297,1.9306,1.9289,1.9304,2034699990.0
2008-10-17 20:12:00,1.9303,1.9303,1.9289,1.929,2034699990.0
2008-10-17 20:13:00,1.9289,1.9292,1.9271,1.9272,2034699990.0
2008-10-17 20:14:00,1.9268,1.927,1.9255,1.9267,2034699990.0
2008-10-17 20:15:00,1.9265,1.9268,1.9259,1.9268,2034699990.0
2008-10-17 20:16:00,1.9269,1.9277,1.9261,1.9274,2034699990.0
2008-10-17 20:17:00,1.9275,1.9276,1.927,1.927,2034699990.0
2008-10-17 20:18:00,1.9276,1.9276,1.924,1.9244,2034699990.0
2008-10-17 20:19:00,1.9245,1.9276,1.9244,1.9273,2034699990.0
2008-10-17 20:20:00,1.9275,1.9279,1.9266,1.9277,2034699990.0
2008-10-17 20:21:00,1.9275,1.9345,1.9275,1.9339,2034699990.0
2008-10-17 20:22:00,1.9336,1.9378,1.9333,1.9373,2034699990.0
2008-10-17 20:23:00,1.9374,1.9375,1.9348,1.9355,2034699990.0
2008-10-17 20:24:00,1.9353,1.9369,1.9343,1.9365,2034699990.0
2008-10-17 20:25:00,1.9366,1.938,1.936,1.9371,2034699990.0
2008-10-17 20:26:00,1.937,1.9385,1.9366,1.9367,2034699990.0
2008-10-17 20:27:00,1.9366,1.9367,1.9354,1.9365,2034699990.0
2008-10-17 20:28:00,1.9366,1.9368,1.9346,1.9358,2034699990.0
2008-10-17 20:29:00,1.9363,1.9363,1.9332,1.9332,2034699990.0
2008-10-17 20:30:00,1.9335,1.9348,1.9327,1.9328,2034699990.0
2008-10-17 20:31:00,1.9327,1.9331,1.9307,1.9309,2034699990.0
2008-10-17 20:32:00,1.9308,1.9311,1.9306,1.9308,2034699990.0
2008-10-17 20:33:00,1.9307,1.9325,1.9297,1.9324,2034699990.0
2008-10-17 20:34:00,1.932,1.9341,1.9304,1.9305,2034699990.0
2008-10-17 20:35:00,1.9304,1.931,1.9301,1.9305,2034699990.0
2008-10-17 20:36:00,1.9306,1.9316,1.9302,1.9316,2034699990.0
2008-10-17 20:37:00,1.9322,1.9333,1.9315,1.9331,2034699990.0
2008-10-17 20:38:00,1.933,1.9375,1.9323,1.937,2034699990.0
2008-10-17 20:39:00,1.9375,1.9434,1.9375,1.9434,2034699990.0
2008-10-17 20:40:00,1.9433,1.9434,1.9396,1.9404,2034699990.0
2008-10-17 20:41:00,1.9405,1.9424,1.9395,1.9406,2034699990.0
2008-10-17 20:42:00,1.9405,1.9407,1.9372,1.9372,2034699990.0
2008-10-17 20:43:00,1.9375,1.9391,1.9342,1.9382,2034699990.0
2008-10-17 20:44:00,1.9383,1.9389,1.9353,1.937,2034699990.0
2008-10-17 20:45:00,1.9369,1.939,1.9369,1.9376,2034699990.0
2008-10-17 20:46:00,1.9377,1.9394,1.9374,1.9381,2034699990.0
2008-10-17 20:47:00,1.9382,1.9394,1.9367,1.9374,2034699990.0
2008-10-17 20:48:00,1.9381,1.9381,1.9359,1.936,2034699990.0
2008-10-17 20:49:00,1.9358,1.9359,1.9344,1.9345,2034699990.0
2008-10-17 20:50:00,1.9344,1.9352,1.9339,1.9352,2034699990.0
2008-10-17 20:51:00,1.935,1.938,1.9345,1.9379,2034699990.0
2008-10-17 20:52:00,1.9372,1.9393,1.9363,1.9363,2034699990.0
2008-10-17 20:53:00,1.9358,1.9361,1.9347,1.9357,2034699990.0
2008-10-17 20:54:00,1.9358,1.9359,1.9335,1.9343,2034699990.0
2008-10-17 20:55:00,1.9342,1.9362,1.9341,1.9362,2034699990.0
2008-10-17 20:56:00,1.9363,1.937,1.935,1.9361,2034699990.0
2008-10-17 20:57:00,1.9362,1.9367,1.936,1.9367,2034699990.0
2008-10-17 20:58:00,1.9368,1.93705,1.9365,1.9369,2034699990.0
2008-10-17 20:59:00,1.937,1.9414,1.9364,1.9398,519500012.0
2008-10-17 21:00:00,1.9394,1.9395,1.9373,1.9382,519500012.0
2008-10-17 21:01:00,1.9379,1.9381,1.9359,1.9375,519500012.0
2008-10-17 21:02:00,1.937,1.937,1.9314,1.9316,519500012.0
2008-10-17 21:03:00,1.9314,1.9329,1.9314,1.9323,519500012.0
2008-10-17 21:04:00,1.9324,1.9354,1.9323,1.9342,519500012.0
2008-10-17 21:05:00,1.9352,1.9364,1.9347,1.9352,519500012.0
2008-10-17 21:06:00,1.9353,1.9356,1.9324,1.9338,519500012.0
2008-10-17 21:07:00,1.9339,1.934,1.9338,1.934,519500012.0
2008-10-17 21:08:00,1.9339,1.9339,1.9309,1.9331,519500012.0
2008-10-17 21:09:00,1.93305,1.9331,1.93215,1.93295,519500012.0
2008-10-17 21:10:00,1.9331,1.9346,1.932,1.9337,1691600001.0
2008-10-17 21:11:00,1.9392,1.9444,1.9392,1.9424,1691600001.0
2008-10-17 21:12:00,1.9417,1.9443,1.9417,1.9435,1691600001.0
2008-10-17 21:13:00,1.9434,1.9435,1.94,1.9407,1691600001.0
2008-10-17 21:14:00,1.9402,1.9428,1.9401,1.9417,1691600001.0
2008-10-17 21:15:00,1.9418,1.9418,1.9414,1.9416,1691600001.0
2008-10-17 21:16:00,1.941,1.9422,1.9391,1.9422,1691600001.0
2008-10-17 21:17:00,1.9421,1.9422,1.9408,1.9415,1691600001.0
2008-10-17 21:18:00,1.9416,1.9417,1.9402,1.9402,1691600001.0
2008-10-17 21:19:00,1.9403,1.9405,1.9388,1.9403,1691600001.0
2008-10-17 21:20:00,1.9398,1.9408,1.9392,1.9408,1691600001.0
2008-10-17 21:21:00,1.941,1.9433,1.9407,1.9433,1691600001.0
2008-10-17 21:22:00,1.9432,1.9441,1.9407,1.9407,1691600001.0
2008-10-17 21:23:00,1.9404,1.9415,1.9399,1.9413,1691600001.0
2008-10-17 21:24:00,1.9414,1.9426,1.9408,1.9412,1691600001.0
2008-10-17 21:25:00,1.9407,1.9414,1.9398,1.9407,1691600001.0
2008-10-17 21:26:00,1.9405,1.9411,1.9389,1.9399,1691600001.0
2008-10-17 21:27:00,1.94,1.9403,1.9374,1.9395,1691600001.0
2008-10-17 21:28:00,1.9396,1.9401,1.9392,1.9397,1691600001.0
2008-10-17 21:29:00,1.9398,1.9399,1.9391,1.9392,1691600001.0
2008-10-17 21:30:00,1.9393,1.941,1.9393,1.9409,1691600001.0
2008-10-17 21:31:00,1.9408,1.9413,1.9385,1.9393,1691600001.0
2008-10-17 21:32:00,1.939,1.9399,1.9383,1.9393,1691600001.0
2008-10-17 21:33:00,1.9394,1.9396,1.939,1.9392,1691600001.0
2008-10-17 21:34:00,1.93915,1.93985,1.9387,1.9397,1691600001.0
2008-10-17 21:35:00,1.9396,1.9405,1.9396,1.9402,1106399997.0
2008-10-17 21:36:00,1.9403,1.9404,1.939,1.939,1106399997.0
2008-10-17 21:37:00,1.9389,1.9394,1.9383,1.9392,1106399997.0
2008-10-17 21:38:00,1.9393,1.9439,1.9384,1.9438,1106399997.0
2008-10-17 21:39:00,1.9437,1.9493,1.9433,1.9466,1106399997.0
2008-10-17 21:40:00,1.9461,1.9464,1.9418,1.9437,1106399997.0
2008-10-17 21:41:00,1.94365,1.94365,1.9429,1.9431,1106399997.0
2008-10-17 21:42:00,1.9432,1.9443,1.9423,1.9434,1357000015.0
2008-10-17 21:43:00,1.9435,1.9438,1.9424,1.9426,1357000015.0
2008-10-17 21:44:00,1.9425,1.9425,1.9385,1.9385,1357000015.0
2008-10-17 21:45:00,1.93875,1.9399,1.9386,1.9399,1357000015.0
2008-10-17 21:46:00,1.9401,1.9466,1.9401,1.9466,2115499996.0
2008-10-17 21:47:00,1.94465,1.94555,1.9431,1.9431,2115499996.0
2008-10-17 21:48:00,1.9433,1.94465,1.94185,1.94465,1824599984.0
2008-10-17 21:49:00,1.94465,1.9448,1.9443,1.94465,2071199991.0
2008-10-17 21:50:00,1.94455,1.94765,1.94455,1.9467,1526900012.0
2008-10-17 21:51:00,1.9465,1.9489,1.9465,1.94815,1718700012.0
2008-10-17 21:52:00,1.94815,1.94875,1.948,1.94805,895999983.0
2008-10-17 21:53:00,1.94875,1.94875,1.948,1.94815,909399988.0
2008-10-17 21:54:00,1.94825,1.94825,1.9479,1.9479,1453800008.0
2008-10-17 21:55:00,1.9481,1.94835,1.9469,1.9481,1494100006.0
2008-10-17 21:56:00,1.9481,1.9483,1.94465,1.94465,1658099987.0
2008-10-17 21:57:00,1.9451,1.9459,1.9446,1.9456,1200700006.0
2008-10-17 21:58:00,1.9455,1.9468,1.94545,1.9468,1200700006.0
2008-10-17 21:59:00,1.9468,1.9469,1.945,1.9451,1063700006.0
2008-10-17 22:00:00,1.94495,1.94495,1.94405,1.9442,1063700006.0
2008-10-17 22:01:00,1.9424,1.9439,1.94235,1.94375,1268499991.0
2008-10-17 22:02:00,1.9434,1.94375,1.94275,1.9429,1520200008.0
2008-10-17 22:03:00,1.9429,1.9429,1.9429,1.9429,317900000.0
2008-10-17 22:04:00,1.9434,1.9436,1.9417,1.9417,1988900005.0
2008-10-17 22:05:00,1.94145,1.94195,1.94105,1.94135,1988900005.0
2008-10-17 22:06:00,1.9415,1.9424,1.9414,1.94165,1093100002.0
2008-10-17 22:07:00,1.94185,1.9422,1.94095,1.94145,1962900016.0
2008-10-17 22:08:00,1.9416,1.94175,1.9345,1.9402,1891599992.0
2008-10-17 22:09:00,1.94025,1.9407,1.9396,1.94055,1598399995.0
2008-10-17 22:10:00,1.9406,1.94075,1.94035,1.9404,977499996.0
2008-10-17 22:11:00,1.9405,1.9411,1.9404,1.9411,602400002.0
2008-10-17 22:12:00,1.94135,1.9419,1.94075,1.94095,1210800005.0
2008-10-17 22:13:00,1.9408,1.942,1.9407,1.9419,1401200005.0
2008-10-17 22:14:00,1.9413,1.94255,1.9413,1.94235,1401200005.0
2008-10-17 22:15:00,1.9423,1.943,1.942,1.943,841899997.0
2008-10-17 22:16:00,1.9433,1.9451,1.9433,1.9447,1687700011.0
2008-10-17 22:17:00,1.94465,1.9447,1.9427,1.9447,1687700011.0
2008-10-17 22:18:00,1.9431,1.9448,1.9431,1.9446,605299998.0
2008-10-17 22:19:00,1.9447,1.9476,1.944,1.9456,605299998.0
2008-10-17 22:20:00,1.94545,1.94545,1.9445,1.94485,605299998.0
2008-10-17 22:21:00,1.9448,1.9455,1.9448,1.9455,636599992.0
2008-10-17 22:22:00,1.94545,1.94555,1.94505,1.94545,1000599996.0
2008-10-17 22:23:00,1.9456,1.9463,1.9453,1.946,1200999992.0
2008-10-17 22:24:00,1.9458,1.9464,1.94495,1.94595,1691500014.0
2008-10-17 22:25:00,1.94585,1.94635,1.94585,1.9463,372199999.0
2008-10-17 22:26:00,1.9462,1.94765,1.94605,1.94765,408400008.0
2008-10-17 22:27:00,1.94765,1.9482,1.9466,1.9477,1788700008.0
2008-10-17 22:28:00,1.9477,1.9479,1.9477,1.9479,671899997.0
2008-10-17 22:29:00,1.9481,1.9493,1.9481,1.9487,1646000011.0
2008-10-17 22:30:00,1.94855,1.94855,1.9479,1.948,1717000013.0
2008-10-17 22:31:00,1.948,1.94845,1.9479,1.94795,1488799987.0
2008-10-17 22:32:00,1.94795,1.94795,1.9479,1.9479,1429800001.0
2008-10-17 22:33:00,1.9479,1.9479,1.9479,1.9479,766299994.0
2008-10-17 22:34:00,1.9479,1.9481,1.9479,1.9479,1117900015.0
2008-10-17 22:35:00,1.9479,1.9479,1.94535,1.94575,1243999999.0
2008-10-17 22:36:00,1.94585,1.94585,1.94215,1.94265,1549099999.0
2008-10-17 22:37:00,1.943,1.9433,1.94285,1.9432,350099990.0
2008-10-17 22:38:00,1.9428,1.9445,1.9427,1.9445,612099992.0
2008-10-17 22:39:00,1.9445,1.9446,1.9445,1.94455,714700018.0
2008-10-17 22:40:00,1.9446,1.94465,1.9445,1.9445,543399997.0
2008-10-17 22:41:00,1.9445,1.94465,1.94435,1.9445,521599996.0
2008-10-17 22:42:00,1.9445,1.9445,1.9441,1.9442,1085699986.0
2008-10-17 22:43:00,1.9441,1.9443,1.9441,1.9442,1723300009.0
2008-10-17 22:44:00,1.9454,1.94575,1.9438,1.94385,1386400001.0
2008-10-17 22:45:00,1.9447,1.9451,1.94455,1.94455,151900002.0
2008-10-17 22:46:00,1.94485,1.9451,1.9446,1.9451,577800003.0
2008-10-17 22:47:00,1.94485,1.946,1.9448,1.946,257399993.0
2008-10-17 22:48:00,1.9462,1.9462,1.9453,1.9453,238400002.0
2008-10-17 22:49:00,1.9454,1.9463,1.9454,1.9463,223600003.0
2008-10-17 22:50:00,1.94565,1.9467,1.94565,1.94585,718600003.0
2008-10-17 22:51:00,1.94605,1.94685,1.94605,1.94685,308800004.0
2008-10-17 22:52:00,1.94695,1.947,1.94615,1.94635,812900002.0
2008-10-17 22:53:00,1.9462,1.9462,1.946,1.946,479000001.0
2008-10-17 22:54:00,1.946,1.946,1.946,1.946,275800003.0
2008-10-17 22:55:00,1.9464,1.9466,1.9462,1.9465,473699999.0
2008-10-17 22:56:00,1.94625,1.94815,1.94625,1.9478,473699999.0
2008-10-17 22:57:00,1.9478,1.9478,1.9478,1.9478,1114699984.0
2008-10-17 22:58:00,1.9478,1.9478,1.9478,1.9478,676099999.0
2008-10-17 22:59:00,1.9478,1.9478,1.946,1.9462,431200007.0
2008-10-19 23:21:00,1.93845,1.93845,1.9384,1.9384,5600000.0
2008-10-19 23:22:00,1.9385,1.9385,1.93765,1.93765,5600000.0
2008-10-19 23:23:00,1.9377,1.9377,1.9377,1.9377,2800000.0
2008-10-19 23:24:00,1.93755,1.93775,1.9367,1.9376,56000000.0
2008-10-19 23:25:00,1.93745,1.94045,1.93695,1.9387,106400000.0
2008-10-19 23:26:00,1.9388,1.93955,1.93705,1.9387,100800000.0
2008-10-19 23:27:00,1.9387,1.9388,1.93765,1.93775,28000000.0
2008-10-19 23:28:00,1.9378,1.93835,1.9374,1.93795,47600000.0
2008-10-19 23:29:00,1.93815,1.9395,1.93815,1.93935,39200000.0
2008-10-19 23:30:00,1.9394,1.9394,1.93865,1.9394,22400000.0
2008-10-19 23:31:00,1.9393,1.9401,1.9393,1.93995,33600000.0
2008-10-19 23:32:00,1.94,1.94065,1.9397,1.9406,53200000.0
2008-10-19 23:33:00,1.9408,1.9411,1.9399,1.94045,33600000.0
2008-10-19 23:34:00,1.94035,1.94215,1.94035,1.9406,61600000.0
2008-10-19 23:35:00,1.9401,1.9416,1.9398,1.9406,37900000.0
2008-10-19 23:36:00,1.9404,1.94075,1.9353,1.93675,317800003.0
2008-10-19 23:37:00,1.9379,1.9382,1.9375,1.9375,106999998.0
2008-10-19 23:38:00,1.9375,1.9376,1.9375,1.9376,85500000.0
2008-10-19 23:39:00,1.93765,1.93835,1.93765,1.93835,663599998.0
2008-10-19 23:40:00,1.9379,1.93835,1.9379,1.938,814799984.0
2008-10-19 23:41:00,1.93785,1.9381,1.93785,1.93785,834399994.0
2008-10-19 23:42:00,1.9378,1.9378,1.93775,1.93775,569000015.0
2008-10-19 23:43:00,1.938,1.93865,1.938,1.93855,589599996.0
2008-10-19 23:44:00,1.9387,1.9387,1.9382,1.9383,347200005.0
2008-10-19 23:45:00,1.93815,1.9398,1.93805,1.9398,1139200009.0
2008-10-19 23:48:00,1.94,1.9401,1.94,1.9401,1028000000.0
2008-10-19 23:51:00,1.9399,1.9399,1.9399,1.9399,387100006.0
2008-10-19 23:54:00,1.94,1.94,1.93815,1.9383,1254300016.0
2008-10-19 23:55:00,1.93835,1.93835,1.9382,1.9382,363699996.0
2008-10-19 23:56:00,1.93825,1.93825,1.9382,1.9382,110000000.0
2008-10-19 23:57:00,1.93785,1.93785,1.93785,1.93785,78099998.0
2008-10-19 23:58:00,1.9376,1.9376,1.9376,1.9376,110400002.0
2008-10-19 23:59:00,1.9379,1.9388,1.93765,1.93765,1273999991.0
2008-10-20 00:00:00,1.93735,1.938,1.9359,1.93715,1554800020.0
2008-10-20 00:01:00,1.9372,1.9372,1.9364,1.9365,603599998.0
2008-10-20 00:02:00,1.9365,1.9365,1.93515,1.93515,1821700004.0
2008-10-20 00:03:00,1.93515,1.9355,1.9342,1.9343,829999995.0
2008-10-20 00:04:00,1.9343,1.9343,1.9339,1.9339,1066200007.0
2008-10-20 00:05:00,1.934,1.9342,1.93195,1.93195,524400010.0
2008-10-20 00:06:00,1.93215,1.93245,1.93215,1.93245,603599985.0
2008-10-20 00:07:00,1.9324,1.93255,1.93155,1.93155,717399997.0
2008-10-20 00:08:00,1.93175,1.93255,1.93175,1.93255,865799995.0
2008-10-20 00:09:00,1.93255,1.93345,1.93175,1.93225,1650600007.0
2008-10-20 00:10:00,1.93245,1.9363,1.93245,1.9363,969599988.0
2008-10-20 00:11:00,1.93585,1.93615,1.93585,1.936,48400002.0
2008-10-20 00:12:00,1.9363,1.9363,1.9348,1.936,826000012.0
2008-10-20 00:13:00,1.9348,1.9369,1.9348,1.93605,1582600019.0
2008-10-20 00:14:00,1.9361,1.9383,1.9354,1.9376,242400004.0
2008-10-20 00:15:00,1.93745,1.93765,1.9364,1.9364,242400004.0
2008-10-20 00:16:00,1.93685,1.9374,1.9362,1.9374,992800012.0
2008-10-20 00:17:00,1.9374,1.9381,1.93695,1.93795,506700001.0
2008-10-20 00:18:00,1.9381,1.9385,1.9368,1.9385,200399992.0
2008-10-20 00:19:00,1.93835,1.93845,1.9379,1.9381,602800009.0
2008-10-20 00:20:00,1.93815,1.9387,1.9381,1.9383,658499995.0
2008-10-20 00:21:00,1.9383,1.9387,1.93825,1.9387,389500000.0
2008-10-20 00:22:00,1.9388,1.9388,1.93855,1.93865,569900016.0
2008-10-20 00:23:00,1.93945,1.93955,1.93825,1.93915,314600002.0
2008-10-20 00:24:00,1.93915,1.93915,1.9373,1.93805,995799991.0
2008-10-20 00:25:00,1.93815,1.93815,1.9373,1.9373,527299999.0
2008-10-20 00:26:00,1.9373,1.9375,1.9338,1.9353,658599998.0
2008-10-20 00:27:00,1.9352,1.9352,1.9348,1.935,254100003.0
2008-10-20 00:28:00,1.9352,1.93535,1.9348,1.93515,909600006.0
2008-10-20 00:29:00,1.9353,1.9369,1.93525,1.93615,1246399981.0
2008-10-20 00:30:00,1.936,1.9365,1.9355,1.93605,1341899972.0
2008-10-20 00:31:00,1.936,1.9362,1.93585,1.9362,278699991.0
2008-10-20 00:32:00,1.93635,1.9365,1.93635,1.9365,195799994.0
2008-10-20 00:33:00,1.93665,1.9375,1.93585,1.93735,1016699988.0
2008-10-20 00:34:00,1.937,1.93725,1.93635,1.9369,1398499994.0
2008-10-20 00:35:00,1.9371,1.9371,1.93675,1.9369,884799996.0
2008-10-20 00:36:00,1.93675,1.93715,1.9367,1.93705,478500008.0
2008-10-20 00:37:00,1.937,1.9373,1.93685,1.9373,210599996.0
2008-10-20 00:38:00,1.93705,1.93705,1.9367,1.9367,279099999.0
2008-10-20 00:39:00,1.9358,1.9358,1.9358,1.9358,36099998.0
2008-10-20 00:40:00,1.93575,1.93625,1.93575,1.9359,213599998.0
2008-10-20 00:41:00,1.9359,1.936,1.9359,1.9359,157000000.0
2008-10-20 00:42:00,1.936,1.9362,1.9358,1.9362,692799999.0
2008-10-20 00:43:00,1.9365,1.93655,1.93555,1.9361,972399993.0
2008-10-20 00:44:00,1.9362,1.93655,1.93605,1.93655,339900002.0
2008-10-20 00:45:00,1.9368,1.9368,1.9368,1.9368,51099998.0
2008-10-20 00:46:00,1.93695,1.9373,1.93665,1.9368,1100900006.0
2008-10-20 00:47:00,1.93705,1.93705,1.9366,1.9367,260100003.0
2008-10-20 00:48:00,1.9367,1.9367,1.9355,1.93575,1202900001.0
2008-10-20 00:49:00,1.936,1.936,1.93535,1.93585,880600011.0
2008-10-20 00:50:00,1.93545,1.93555,1.93545,1.93545,266800004.0
2008-10-20 00:51:00,1.93545,1.93545,1.93485,1.9354,866699986.0
2008-10-20 00:52:00,1.9354,1.9355,1.9354,1.9355,367500005.0
2008-10-20 00:53:00,1.9357,1.9357,1.93355,1.9348,723600005.0
2008-10-20 00:54:00,1.9353,1.9355,1.93465,1.9355,441200001.0
2008-10-20 00:55:00,1.93565,1.9366,1.93565,1.9364,634100003.0
2008-10-20 00:56:00,1.93665,1.9372,1.93665,1.93705,438199991.0
2008-10-20 00:57:00,1.9367,1.93725,1.9367,1.93725,366599999.0
2008-10-20 00:58:00,1.9374,1.93935,1.9374,1.93905,328699999.0
2008-10-20 00:59:00,1.93905,1.9456,1.93905,1.9456,1630499987.0
2008-10-20 01:00:00,1.9453,1.9458,1.9424,1.9429,1603199997.0
2008-10-20 01:01:00,1.9429,1.9434,1.94145,1.9429,1603199997.0
2008-10-20 01:02:00,1.9429,1.9429,1.94025,1.9419,608199991.0
2008-10-20 01:03:00,1.94135,1.94415,1.94095,1.94365,636899998.0
2008-10-20 01:04:00,1.94365,1.94435,1.943,1.9437,1080600007.0
2008-10-20 01:05:00,1.94365,1.9445,1.94355,1.94385,931099994.0
2008-10-20 01:06:00,1.94405,1.9445,1.94275,1.94295,490200000.0
2008-10-20 01:07:00,1.9435,1.9445,1.94325,1.94395,1011700003.0
2008-10-20 01:08:00,1.9432,1.9443,1.94305,1.944,1377400003.0
2008-10-20 01:09:00,1.9442,1.94425,1.94205,1.9429,998099994.0
2008-10-20 01:10:00,1.9431,1.9433,1.94205,1.9431,1243100000.0
2008-10-20 01:11:00,1.9427,1.9436,1.9419,1.942,1129200010.0
2008-10-20 01:12:00,1.9419,1.9424,1.9399,1.9419,1129200010.0
2008-10-20 01:13:00,1.94185,1.94195,1.9411,1.9414,1129200010.0
2008-10-20 01:14:00,1.9413,1.94175,1.9409,1.94175,1023799995.0
2008-10-20 01:15:00,1.94175,1.942,1.9404,1.9414,1050800003.0
2008-10-20 01:16:00,1.9412,1.9412,1.9406,1.9411,1086100005.0
2008-10-20 01:17:00,1.941,1.9426,1.94095,1.94245,1305399997.0
2008-10-20 01:18:00,1.94245,1.9432,1.94235,1.94265,578800001.0
2008-10-20 01:19:00,1.94275,1.9443,1.94235,1.9443,1192199987.0
2008-10-20 01:20:00,1.9444,1.9444,1.94315,1.9438,916299989.0
2008-10-20 01:21:00,1.94365,1.944,1.94305,1.94375,1602199991.0
2008-10-20 01:22:00,1.94405,1.94405,1.94385,1.94385,872800003.0
2008-10-20 01:23:00,1.94395,1.9442,1.94345,1.94375,1792500008.0
2008-10-20 01:24:00,1.94375,1.9438,1.9426,1.94315,1579300035.0
2008-10-20 01:25:00,1.9431,1.9436,1.94305,1.94335,414300003.0
2008-10-20 01:26:00,1.94345,1.94345,1.94305,1.94315,276000005.0
2008-10-20 01:27:00,1.9433,1.9436,1.94295,1.94345,1178799994.0
2008-10-20 01:28:00,1.94355,1.9443,1.94345,1.94415,647299998.0
2008-10-20 01:29:00,1.94405,1.94565,1.9433,1.9449,1206100004.0
2008-10-20 01:30:00,1.9449,1.94615,1.9449,1.94555,687699999.0
2008-10-20 01:31:00,1.94635,1.9471,1.946,1.9471,436300004.0
2008-10-20 01:32:00,1.9471,1.94755,1.9462,1.9462,1427299995.0
2008-10-20 01:33:00,1.9462,1.9462,1.9446,1.94555,854199997.0
2008-10-20 01:34:00,1.9456,1.9456,1.9442,1.9448,642800003.0
2008-10-20 01:35:00,1.9446,1.9448,1.9443,1.9447,642800003.0
2008-10-20 01:36:00,1.9446,1.9448,1.9429,1.9431,642800003.0
2008-10-20 01:37:00,1.9434,1.9434,1.94175,1.94175,642800003.0
2008-10-20 01:38:00,1.9418,1.9419,1.9415,1.9416,1904499994.0
2008-10-20 01:39:00,1.9412,1.9425,1.9401,1.9402,2017499991.0
2008-10-20 01:40:00,1.9403,1.94115,1.9403,1.9408,2017499991.0
2008-10-20 01:41:00,1.94095,1.9411,1.94075,1.94095,723600002.0
2008-10-20 01:42:00,1.94095,1.94095,1.94055,1.9406,369500002.0
2008-10-20 01:43:00,1.9407,1.9418,1.9407,1.9414,596499999.0
2008-10-20 01:44:00,1.94135,1.94215,1.9411,1.9421,873599997.0
2008-10-20 01:45:00,1.94205,1.94205,1.9416,1.9417,538399992.0
2008-10-20 01:46:00,1.9417,1.9418,1.93965,1.93965,1787800002.0
2008-10-20 01:47:00,1.9393,1.94025,1.93925,1.94025,1791499990.0
2008-10-20 01:48:00,1.9402,1.9405,1.9387,1.9391,1140000001.0
2008-10-20 01:49:00,1.9389,1.93895,1.9385,1.9385,1727400007.0
2008-10-20 01:50:00,1.9385,1.93885,1.9385,1.93885,995200012.0
2008-10-20 01:51:00,1.9389,1.9389,1.93835,1.93855,1063200011.0
2008-10-20 01:52:00,1.9382,1.9383,1.9382,1.9383,903600010.0
2008-10-20 01:53:00,1.9383,1.93835,1.9383,1.93835,1780700011.0
2008-10-20 01:54:00,1.9386,1.939,1.9385,1.93865,939000005.0
2008-10-20 01:55:00,1.93865,1.93905,1.9371,1.9372,1458899967.0
2008-10-20 01:56:00,1.937,1.9379,1.936,1.9361,1805099985.0
2008-10-20 01:57:00,1.9363,1.9365,1.9354,1.9361,1805099985.0
2008-10-20 01:58:00,1.93615,1.9362,1.936,1.936,1805099985.0
2008-10-20 01:59:00,1.936,1.936,1.9347,1.9353,1462099997.0
2008-10-20 02:00:00,1.9352,1.93555,1.93325,1.93555,1593399997.0
2008-10-20 02:01:00,1.93545,1.9357,1.9335,1.93385,1508899986.0
2008-10-20 02:02:00,1.9339,1.9342,1.9326,1.9328,1148299990.0
2008-10-20 02:03:00,1.9332,1.9339,1.9332,1.9338,1148299990.0
2008-10-20 02:04:00,1.9336,1.9342,1.9335,1.9335,1297200008.0
2008-10-20 02:05:00,1.9337,1.9341,1.9327,1.9335,1297200008.0
2008-10-20 02:06:00,1.9336,1.93385,1.9332,1.9332,1297200008.0
2008-10-20 02:07:00,1.9332,1.9332,1.9317,1.9317,1337000000.0
2008-10-20 02:08:00,1.9317,1.9321,1.9299,1.9308,1874700002.0
2008-10-20 02:09:00,1.9309,1.9313,1.9302,1.9304,1874700002.0
2008-10-20 02:10:00,1.93,1.9334,1.9295,1.9334,1874700002.0
2008-10-20 02:11:00,1.93325,1.9343,1.9325,1.934,1874700002.0
2008-10-20 02:12:00,1.93395,1.9352,1.93395,1.93505,613800004.0
2008-10-20 02:13:00,1.9351,1.93635,1.9349,1.93635,868500003.0
2008-10-20 02:14:00,1.93625,1.9367,1.9357,1.9361,1916600013.0
2008-10-20 02:15:00,1.9352,1.9354,1.9346,1.935,1876199993.0
2008-10-20 02:16:00,1.93475,1.93625,1.9347,1.93625,1876199993.0
2008-10-20 02:17:00,1.93625,1.9367,1.9362,1.9363,1886500010.0
2008-10-20 02:18:00,1.9365,1.9367,1.9356,1.9359,1199500002.0
2008-10-20 02:19:00,1.9357,1.936,1.9354,1.9357,1199500002.0
2008-10-20 02:20:00,1.9354,1.9358,1.9347,1.9352,1199500002.0
2008-10-20 02:21:00,1.9351,1.9351,1.9339,1.9339,1199500002.0
2008-10-20 02:22:00,1.934,1.934,1.9321,1.9323,1199500002.0
2008-10-20 02:23:00,1.9326,1.9326,1.9317,1.9319,1199500002.0
2008-10-20 02:24:00,1.932,1.9321,1.931,1.9316,1199500002.0
2008-10-20 02:25:00,1.9317,1.9322,1.9309,1.9313,1199500002.0
2008-10-20 02:26:00,1.9318,1.9321,1.9317,1.9321,1199500002.0
2008-10-20 02:27:00,1.93225,1.93235,1.93195,1.9323,1401299999.0
2008-10-20 02:28:00,1.9324,1.9327,1.9319,1.9321,1672699989.0
2008-10-20 02:29:00,1.932,1.9323,1.9309,1.9319,1672699989.0
2008-10-20 02:30:00,1.932,1.932,1.927,1.9294,1672699989.0
2008-10-20 02:31:00,1.9294,1.9325,1.9294,1.9317,1672699989.0
2008-10-20 02:32:00,1.931,1.931,1.9296,1.93015,1820199985.0
2008-10-20 02:33:00,1.9303,1.9304,1.9285,1.9285,1203700012.0
2008-10-20 02:34:00,1.9284,1.9284,1.9262,1.9273,1203700012.0
2008-10-20 02:35:00,1.9272,1.9279,1.9265,1.9277,1203700012.0
2008-10-20 02:36:00,1.92775,1.9281,1.9276,1.9276,1203700012.0
2008-10-20 02:37:00,1.9279,1.929,1.9272,1.9288,1668699978.0
2008-10-20 02:38:00,1.9287,1.9295,1.9287,1.929,1668699978.0
2008-10-20 02:39:00,1.9291,1.9293,1.9289,1.9289,1668699978.0
2008-10-20 02:40:00,1.9289,1.92895,1.9281,1.9281,1180499978.0
2008-10-20 02:41:00,1.928,1.9284,1.9277,1.9279,1864999989.0
2008-10-20 02:42:00,1.9277,1.9277,1.9262,1.9264,1864999989.0
2008-10-20 02:43:00,1.9268,1.9285,1.9268,1.928,1864999989.0
2008-10-20 02:44:00,1.9279,1.9281,1.9278,1.928,1864999989.0
2008-10-20 02:45:00,1.9282,1.9302,1.9282,1.9293,1864999989.0
2008-10-20 02:46:00,1.9291,1.9295,1.9288,1.9294,1864999989.0
2008-10-20 02:47:00,1.92945,1.93035,1.92945,1.9303,1864999989.0
2008-10-20 02:48:00,1.93035,1.93095,1.9302,1.9306,1354799979.0
2008-10-20 02:49:00,1.9305,1.9323,1.9305,1.9321,1898699995.0
2008-10-20 02:50:00,1.932,1.9329,1.9306,1.9309,1898699995.0
2008-10-20 02:51:00,1.9308,1.9317,1.9305,1.9307,1898699995.0
2008-10-20 02:52:00,1.9306,1.9307,1.9299,1.9306,1898699995.0
2008-10-20 02:53:00,1.9307,1.932,1.9305,1.932,1898699995.0
2008-10-20 02:54:00,1.9322,1.9377,1.9322,1.9377,1898699995.0
2008-10-20 02:55:00,1.9376,1.9406,1.936,1.9369,1898699995.0
2008-10-20 02:56:00,1.937,1.9379,1.9362,1.9367,1898699995.0
2008-10-20 02:57:00,1.9366,1.9367,1.9349,1.9349,1898699995.0
2008-10-20 02:58:00,1.9348,1.9354,1.9343,1.9352,1898699995.0
2008-10-20 02:59:00,1.9351,1.9353,1.9333,1.9339,1898699995.0
2008-10-20 03:00:00,1.9337,1.9341,1.9324,1.9324,1898699995.0
2008-10-20 03:01:00,1.933,1.9331,1.9306,1.9312,1898699995.0
2008-10-20 03:02:00,1.9308,1.9329,1.9308,1.9327,1898699995.0
2008-10-20 03:03:00,1.9327,1.9333,1.9319,1.9324,1898699995.0
2008-10-20 03:04:00,1.9325,1.9328,1.9305,1.9317,1888399994.0
2008-10-20 03:05:00,1.9316,1.932,1.9309,1.9315,1888399994.0
2008-10-20 03:06:00,1.9316,1.9316,1.9306,1.9309,1888399994.0
2008-10-20 03:07:00,1.9306,1.9307,1.9293,1.9306,1398000022.0
2008-10-20 03:08:00,1.93075,1.9315,1.93075,1.9313,1398000022.0
2008-10-20 03:09:00,1.931,1.9321,1.9308,1.9315,1575600000.0
2008-10-20 03:10:00,1.9312,1.9318,1.9297,1.93,1575600000.0
2008-10-20 03:11:00,1.9298,1.9304,1.9291,1.9301,1575600000.0
2008-10-20 03:12:00,1.9302,1.9326,1.9299,1.9316,1575600000.0
2008-10-20 03:13:00,1.9317,1.9317,1.9305,1.9309,1575600000.0
2008-10-20 03:14:00,1.9308,1.9323,1.93,1.9318,1575600000.0
2008-10-20 03:15:00,1.9321,1.9341,1.9311,1.9323,1575600000.0
2008-10-20 03:16:00,1.9319,1.9324,1.9317,1.9319,1575600000.0
2008-10-20 03:17:00,1.9316,1.9328,1.9315,1.9316,1575600000.0
2008-10-20 03:18:00,1.93195,1.93365,1.93195,1.93365,1575600000.0
2008-10-20 03:19:00,1.9337,1.93485,1.9331,1.93485,2093399971.0
2008-10-20 03:20:00,1.9348,1.93495,1.93465,1.9347,692100016.0
2008-10-20 03:21:00,1.9345,1.9346,1.9324,1.9338,880999993.0
2008-10-20 03:22:00,1.93385,1.935,1.93385,1.935,880999993.0
2008-10-20 03:23:00,1.9351,1.9351,1.9347,1.9347,931299984.0
2008-10-20 03:24:00,1.9347,1.9347,1.9347,1.9347,764999975.0
2008-10-20 03:25:00,1.9347,1.93515,1.9346,1.9347,1618099983.0
2008-10-20 03:26:00,1.93475,1.93475,1.9347,1.9347,248800002.0
2008-10-20 03:27:00,1.9347,1.9348,1.9347,1.9348,1397799962.0
2008-10-20 03:28:00,1.9347,1.935,1.9336,1.9337,572699987.0
2008-10-20 03:29:00,1.9337,1.93395,1.93355,1.93355,572699987.0
2008-10-20 03:30:00,1.93325,1.93395,1.9322,1.9336,1719899990.0
2008-10-20 03:31:00,1.9336,1.9344,1.9325,1.93365,1716500010.0
2008-10-20 03:32:00,1.93375,1.93525,1.9333,1.9346,1647700027.0
2008-10-20 03:33:00,1.93445,1.93445,1.9333,1.9333,776600008.0
2008-10-20 03:34:00,1.9333,1.9333,1.9331,1.93325,748399992.0
2008-10-20 03:35:00,1.9331,1.93445,1.9331,1.93445,1873500005.0
2008-10-20 03:36:00,1.93445,1.93445,1.9341,1.93425,1064399992.0
2008-10-20 03:37:00,1.9343,1.93435,1.93375,1.934,1494499998.0
2008-10-20 03:38:00,1.9339,1.9352,1.9336,1.9345,1552599980.0
2008-10-20 03:39:00,1.93415,1.93565,1.9341,1.93515,1552599980.0
2008-10-20 03:40:00,1.9347,1.9354,1.9345,1.9352,1952600002.0
2008-10-20 03:41:00,1.9353,1.9358,1.9343,1.9346,1952600002.0
2008-10-20 03:42:00,1.9347,1.9348,1.93285,1.93435,1517400016.0
2008-10-20 03:43:00,1.9342,1.93435,1.93245,1.93275,2065100007.0
2008-10-20 03:44:00,1.93285,1.933,1.93255,1.93285,1081099995.0
2008-10-20 03:45:00,1.9327,1.9327,1.9322,1.9324,766699989.0
2008-10-20 03:46:00,1.9324,1.93365,1.93225,1.9326,562799998.0
2008-10-20 03:47:00,1.9326,1.9326,1.93155,1.9319,753000001.0
2008-10-20 03:48:00,1.93195,1.93245,1.93195,1.9323,627600006.0
2008-10-20 03:49:00,1.9323,1.9326,1.93145,1.93145,1177000001.0
2008-10-20 03:50:00,1.9323,1.9323,1.9303,1.9307,1855600014.0
2008-10-20 03:51:00,1.9308,1.9309,1.93,1.93,1465699995.0
2008-10-20 03:52:00,1.93,1.9301,1.93,1.93,685399998.0
2008-10-20 03:53:00,1.93,1.9314,1.929,1.93065,1132199988.0
2008-10-20 03:54:00,1.9302,1.9325,1.9301,1.9315,1082199985.0
2008-10-20 03:55:00,1.93185,1.9321,1.9318,1.93205,1082199985.0
2008-10-20 03:56:00,1.93195,1.9321,1.9318,1.9321,813900009.0
2008-10-20 03:57:00,1.93205,1.9321,1.9318,1.93185,697699994.0
2008-10-20 03:58:00,1.93185,1.93235,1.93185,1.9321,885699988.0
2008-10-20 03:59:00,1.9321,1.93265,1.9321,1.93215,504399999.0
2008-10-20 04:00:00,1.9324,1.93265,1.92895,1.9291,1801699998.0
2008-10-20 04:01:00,1.9293,1.9294,1.9281,1.92895,2016000015.0
2008-10-20 04:02:00,1.92895,1.9303,1.92895,1.93,1482499997.0
2008-10-20 04:03:00,1.9301,1.93015,1.929,1.9292,1243900003.0
2008-10-20 04:04:00,1.9293,1.9312,1.9291,1.9312,1383099984.0
2008-10-20 04:05:00,1.9311,1.9311,1.9291,1.9306,1888399998.0
2008-10-20 04:06:00,1.9305,1.932,1.9303,1.9305,1888399998.0
2008-10-20 04:07:00,1.9307,1.931,1.92995,1.9301,1888399998.0
2008-10-20 04:08:00,1.93015,1.93075,1.92995,1.93075,834099998.0
2008-10-20 04:09:00,1.9306,1.9312,1.9303,1.93085,1302999995.0
2008-10-20 04:10:00,1.9311,1.93195,1.931,1.9317,1106899987.0
2008-10-20 04:11:00,1.93175,1.93275,1.93175,1.9324,1239300001.0
2008-10-20 04:12:00,1.9324,1.9324,1.9324,1.9324,351200000.0
2008-10-20 04:13:00,1.93195,1.93195,1.9317,1.9317,272599999.0
2008-10-20 04:14:00,1.9317,1.9317,1.9317,1.9317,314400000.0
2008-10-20 04:15:00,1.9317,1.9332,1.9317,1.9327,1933899992.0
2008-10-20 04:16:00,1.9327,1.9327,1.9327,1.9327,283699999.0
2008-10-20 04:17:00,1.9326,1.9327,1.9318,1.93215,1053800016.0
2008-10-20 04:18:00,1.93215,1.9328,1.932,1.9328,1774299988.0
2008-10-20 04:19:00,1.9328,1.9329,1.93265,1.9328,1144899995.0
2008-10-20 04:20:00,1.9328,1.9328,1.93215,1.93245,1305499985.0
2008-10-20 04:21:00,1.9324,1.93255,1.9318,1.9324,1345400007.0
2008-10-20 04:22:00,1.9324,1.9324,1.9321,1.9321,1902499997.0
2008-10-20 04:23:00,1.9321,1.9325,1.9318,1.9324,610899997.0
2008-10-20 04:24:00,1.93245,1.933,1.93245,1.9327,610899997.0
2008-10-20 04:25:00,1.93275,1.9329,1.9327,1.9327,828000003.0
2008-10-20 04:26:00,1.9327,1.93275,1.9327,1.9327,786600000.0
2008-10-20 04:27:00,1.9327,1.9331,1.9327,1.9331,1135000006.0
2008-10-20 04:28:00,1.93315,1.9336,1.9331,1.9333,571100004.0
2008-10-20 04:29:00,1.9333,1.9334,1.93235,1.9326,249199997.0
2008-10-20 04:30:00,1.9325,1.93325,1.9325,1.93325,517400004.0
2008-10-20 04:31:00,1.9331,1.9331,1.9331,1.9331,218200000.0
2008-10-20 04:32:00,1.9331,1.9331,1.933,1.9331,272700001.0
2008-10-20 04:33:00,1.9331,1.9331,1.9331,1.9331,100500005.0
2008-10-20 04:34:00,1.9331,1.9333,1.9331,1.9333,510300004.0
2008-10-20 04:35:00,1.9333,1.9348,1.9333,1.9346,1588300001.0
2008-10-20 04:36:00,1.9346,1.9362,1.9344,1.9353,1423000019.0
2008-10-20 04:37:00,1.93555,1.93595,1.93445,1.93575,1423000019.0
2008-10-20 04:38:00,1.93575,1.93625,1.93545,1.93555,1034200000.0
2008-10-20 04:39:00,1.9357,1.9382,1.9357,1.93785,2025300006.0
2008-10-20 04:40:00,1.9376,1.9392,1.9376,1.939,1852599992.0
2008-10-20 04:41:00,1.9389,1.93985,1.9385,1.93985,1852599992.0
2008-10-20 04:42:00,1.9403,1.9405,1.9394,1.9394,1991699982.0
2008-10-20 04:43:00,1.93945,1.9404,1.93935,1.94035,1991699982.0
2008-10-20 04:44:00,1.94035,1.9413,1.94015,1.9404,1447600007.0
2008-10-20 04:45:00,1.93955,1.93975,1.9392,1.9392,869300004.0
2008-10-20 04:46:00,1.9392,1.9395,1.9357,1.9358,1537600010.0
2008-10-20 04:47:00,1.9359,1.937,1.9357,1.9357,1537600010.0
2008-10-20 04:48:00,1.9358,1.9362,1.9353,1.9359,1537600010.0
2008-10-20 04:49:00,1.93605,1.9367,1.936,1.9364,1537600010.0
2008-10-20 04:50:00,1.93655,1.938,1.93655,1.938,687700000.0
2008-10-20 04:51:00,1.9381,1.9404,1.9378,1.9382,638099989.0
2008-10-20 04:52:00,1.93815,1.93855,1.93815,1.93845,638099989.0
2008-10-20 04:53:00,1.9384,1.9393,1.9384,1.939,1912799999.0
2008-10-20 04:54:00,1.9389,1.9394,1.93725,1.93805,1811800004.0
2008-10-20 04:55:00,1.93805,1.9389,1.93755,1.9377,1285900000.0
2008-10-20 04:56:00,1.9377,1.9385,1.9377,1.9384,1570899990.0
2008-10-20 04:57:00,1.93845,1.9387,1.93825,1.93855,1366000006.0
2008-10-20 04:58:00,1.93845,1.93845,1.9379,1.9381,1222100003.0
2008-10-20 04:59:00,1.93735,1.93785,1.93735,1.93785,765200000.0
2008-10-20 05:00:00,1.93785,1.93815,1.93765,1.93805,1478399982.0
2008-10-20 05:01:00,1.93815,1.93815,1.93815,1.93815,92600001.0
2008-10-20 05:02:00,1.938,1.938,1.9372,1.9372,495500002.0
2008-10-20 05:03:00,1.9373,1.93745,1.9373,1.93745,325900002.0
2008-10-20 05:04:00,1.93745,1.93755,1.9366,1.937,579799990.0
2008-10-20 05:05:00,1.9363,1.9363,1.93505,1.9359,1637700006.0
2008-10-20 05:06:00,1.9358,1.9365,1.9352,1.9359,501900002.0
2008-10-20 05:07:00,1.936,1.93645,1.936,1.9362,501900002.0
2008-10-20 05:08:00,1.93625,1.9364,1.9359,1.9359,647200006.0
2008-10-20 05:09:00,1.9361,1.9361,1.93415,1.9349,1407100004.0
2008-10-20 05:10:00,1.9353,1.9353,1.9329,1.93355,1815800010.0
2008-10-20 05:11:00,1.93365,1.9344,1.9336,1.9343,1622899978.0
2008-10-20 05:12:00,1.93445,1.93625,1.9342,1.93625,1056199997.0
2008-10-20 05:13:00,1.9364,1.9385,1.9344,1.9344,336900001.0
2008-10-20 05:14:00,1.9345,1.93455,1.9345,1.93455,336900001.0
2008-10-20 05:15:00,1.9346,1.93475,1.9345,1.9345,1229800018.0
2008-10-20 05:16:00,1.9345,1.9352,1.9345,1.935,1714999980.0
2008-10-20 05:17:00,1.93525,1.93525,1.934,1.93435,1714999980.0
2008-10-20 05:18:00,1.9343,1.93435,1.93235,1.93315,1560099985.0
2008-10-20 05:19:00,1.93345,1.93375,1.93315,1.93315,325100003.0
2008-10-20 05:20:00,1.9334,1.9338,1.9334,1.93365,446600006.0
2008-10-20 05:21:00,1.93365,1.93365,1.93315,1.9332,519500002.0
2008-10-20 05:22:00,1.9333,1.9335,1.9328,1.9331,1421100013.0
2008-10-20 05:23:00,1.93285,1.93495,1.9321,1.93495,1225200012.0
2008-10-20 05:24:00,1.9351,1.9371,1.9351,1.93605,1236599998.0
2008-10-20 05:25:00,1.9364,1.9369,1.9358,1.9366,1708399986.0
2008-10-20 05:26:00,1.9366,1.93755,1.9366,1.9375,1212700001.0
2008-10-20 05:27:00,1.9375,1.9375,1.9372,1.9372,1010400007.0
2008-10-20 05:28:00,1.9371,1.9372,1.936,1.936,1132899993.0
2008-10-20 05:29:00,1.936,1.936,1.936,1.936,144500000.0
2008-10-20 05:30:00,1.936,1.936,1.9353,1.9353,410999998.0
2008-10-20 05:31:00,1.93525,1.93525,1.9341,1.9341,657500000.0
2008-10-20 05:32:00,1.9342,1.9342,1.9324,1.9324,1680099983.0
2008-10-20 05:33:00,1.9326,1.9332,1.9324,1.9326,1170599998.0
2008-10-20 05:34:00,1.93275,1.9328,1.9326,1.9326,1170599998.0
2008-10-20 05:35:00,1.9326,1.9326,1.93185,1.93215,330000003.0
2008-10-20 05:36:00,1.93245,1.93335,1.93225,1.93305,1235999997.0
2008-10-20 05:37:00,1.9332,1.93335,1.93315,1.9332,1381700009.0
2008-10-20 05:38:00,1.9332,1.9332,1.9332,1.9332,304700014.0
2008-10-20 05:39:00,1.9332,1.93375,1.9332,1.9334,1085500023.0
2008-10-20 05:40:00,1.9334,1.9334,1.9332,1.9332,219799995.0
2008-10-20 05:41:00,1.933,1.9343,1.933,1.9343,1064599992.0
2008-10-20 05:42:00,1.9337,1.9341,1.9323,1.9331,1064599992.0
2008-10-20 05:43:00,1.93325,1.93345,1.93285,1.9334,1064599992.0
2008-10-20 05:44:00,1.9335,1.9335,1.932,1.9327,1668399984.0
2008-10-20 05:45:00,1.9326,1.9332,1.9318,1.9321,1668399984.0
2008-10-20 05:46:00,1.9322,1.9329,1.9322,1.9323,1668399984.0
2008-10-20 05:47:00,1.9333,1.9338,1.9322,1.9329,1668399984.0
2008-10-20 05:48:00,1.9328,1.934,1.9327,1.93355,1668399984.0
2008-10-20 05:49:00,1.9333,1.9339,1.933,1.9334,1186099988.0
2008-10-20 05:50:00,1.93335,1.93415,1.93335,1.93415,1186099988.0
2008-10-20 05:51:00,1.935,1.9358,1.9341,1.9342,1179600012.0
2008-10-20 05:52:00,1.9343,1.93465,1.93425,1.93445,1179600012.0
2008-10-20 05:53:00,1.93445,1.9353,1.9344,1.9351,1046100022.0
2008-10-20 05:54:00,1.93505,1.9351,1.9337,1.9337,1822399983.0
2008-10-20 05:55:00,1.9337,1.93385,1.9337,1.9337,1033099991.0
2008-10-20 05:56:00,1.9337,1.9337,1.9337,1.9337,416500000.0
2008-10-20 05:57:00,1.9334,1.9347,1.9334,1.9347,1672699993.0
2008-10-20 05:58:00,1.9345,1.9345,1.9334,1.9334,1672699993.0
2008-10-20 05:59:00,1.934,1.934,1.9319,1.93235,1672699993.0
2008-10-20 06:00:00,1.9326,1.9338,1.9326,1.9333,2117900000.0
2008-10-20 06:01:00,1.93325,1.93365,1.93315,1.93345,892999995.0
2008-10-20 06:02:00,1.93335,1.93335,1.9326,1.93275,383699998.0
2008-10-20 06:03:00,1.9329,1.93345,1.93255,1.93305,1908400003.0
2008-10-20 06:04:00,1.9328,1.9333,1.9328,1.93295,390799999.0
2008-10-20 06:05:00,1.93325,1.9343,1.93325,1.93415,1424700003.0
2008-10-20 06:06:00,1.93425,1.93445,1.93385,1.9341,1130300004.0
2008-10-20 06:07:00,1.9341,1.93425,1.9335,1.9336,805600002.0
2008-10-20 06:08:00,1.9336,1.9336,1.9315,1.933,2032300007.0
2008-10-20 06:09:00,1.933,1.9331,1.93225,1.93225,1307700010.0
2008-10-20 06:10:00,1.93215,1.93215,1.93075,1.93165,1445600011.0
2008-10-20 06:11:00,1.93165,1.9327,1.93135,1.9316,1660299998.0
2008-10-20 06:12:00,1.9316,1.9316,1.9309,1.931,1200100003.0
2008-10-20 06:13:00,1.931,1.93165,1.9308,1.93155,1357900009.0
2008-10-20 06:14:00,1.9315,1.9319,1.9296,1.9304,1860000004.0
2008-10-20 06:15:00,1.9305,1.9306,1.9292,1.9295,1860000004.0
2008-10-20 06:16:00,1.92945,1.93055,1.9291,1.92985,1860000004.0
2008-10-20 06:17:00,1.9298,1.93005,1.9287,1.9293,1600700000.0
2008-10-20 06:18:00,1.9292,1.92965,1.92915,1.9295,2011200011.0
2008-10-20 06:19:00,1.9295,1.9309,1.9293,1.9301,1275899997.0
2008-10-20 06:20:00,1.93,1.9313,1.9295,1.9304,1275899997.0
2008-10-20 06:21:00,1.9306,1.9306,1.9297,1.9304,1275899997.0
2008-10-20 06:22:00,1.9305,1.9308,1.9291,1.9294,1275899997.0
2008-10-20 06:23:00,1.9295,1.9306,1.9281,1.9286,1275899997.0
2008-10-20 06:24:00,1.9289,1.92925,1.9264,1.9265,1275899997.0
2008-10-20 06:25:00,1.9265,1.9287,1.9265,1.9285,1234599996.0
2008-10-20 06:26:00,1.9285,1.9285,1.92645,1.9272,922600006.0
2008-10-20 06:27:00,1.9274,1.9274,1.9263,1.9266,969800006.0
2008-10-20 06:28:00,1.9266,1.9271,1.9248,1.9258,1214199991.0
2008-10-20 06:29:00,1.9259,1.9261,1.9254,1.9255,1214199991.0
2008-10-20 06:30:00,1.9253,1.926,1.925,1.9258,1214199991.0
2008-10-20 06:31:00,1.92575,1.92585,1.9256,1.92585,1214199991.0
2008-10-20 06:32:00,1.9257,1.9264,1.9254,1.9255,1867099962.0
2008-10-20 06:33:00,1.926,1.927,1.9256,1.9264,1867099962.0
2008-10-20 06:34:00,1.9265,1.927,1.9263,1.9266,1867099962.0
2008-10-20 06:35:00,1.9268,1.92695,1.926,1.9265,1867099962.0
2008-10-20 06:36:00,1.9266,1.9266,1.9262,1.92635,813000002.0
2008-10-20 06:37:00,1.92645,1.92645,1.9262,1.9263,1432999997.0
2008-10-20 06:38:00,1.92635,1.92715,1.92625,1.9266,1056900006.0
2008-10-20 06:39:00,1.9265,1.9278,1.9263,1.9277,1597299991.0
2008-10-20 06:40:00,1.9275,1.9276,1.9265,1.9275,1597299991.0
2008-10-20 06:41:00,1.92745,1.92785,1.92685,1.9273,1597299991.0
2008-10-20 06:42:00,1.9268,1.9271,1.9252,1.9255,1032099999.0
2008-10-20 06:43:00,1.9254,1.927,1.9251,1.9269,1032099999.0
2008-10-20 06:44:00,1.9268,1.9269,1.9259,1.926,1032099999.0
2008-10-20 06:45:00,1.9258,1.9265,1.9255,1.9262,1032099999.0
2008-10-20 06:46:00,1.926,1.9262,1.9248,1.9254,1032099999.0
2008-10-20 06:47:00,1.92555,1.92625,1.9254,1.9259,1032099999.0
2008-10-20 06:48:00,1.9258,1.927,1.9258,1.9265,2034699999.0
2008-10-20 06:49:00,1.9264,1.9271,1.9258,1.9264,2034699999.0
2008-10-20 06:50:00,1.9267,1.9279,1.9263,1.9277,2034699999.0
2008-10-20 06:51:00,1.9278,1.9282,1.927,1.9281,2034699999.0
2008-10-20 06:52:00,1.9282,1.92835,1.9278,1.928,2034699999.0
2008-10-20 06:53:00,1.928,1.928,1.9278,1.928,902000004.0
2008-10-20 06:54:00,1.928,1.928,1.9272,1.9273,1910499989.0
2008-10-20 06:55:00,1.9272,1.9273,1.9253,1.926,2135600005.0
2008-10-20 06:56:00,1.926,1.926,1.9254,1.9254,1945799997.0
2008-10-20 06:57:00,1.9254,1.9265,1.9247,1.9265,1731099988.0
2008-10-20 06:58:00,1.9266,1.9269,1.92595,1.9266,1731099988.0
2008-10-20 06:59:00,1.9265,1.9273,1.9264,1.92715,1204299999.0
2008-10-20 07:00:00,1.9271,1.92845,1.9261,1.9284,2048299999.0
2008-10-20 07:01:00,1.9283,1.9283,1.92685,1.92715,2000699995.0
2008-10-20 07:02:00,1.92715,1.92725,1.9264,1.9266,1988799998.0
2008-10-20 07:03:00,1.9262,1.92675,1.9262,1.9266,1432599999.0
2008-10-20 07:04:00,1.9266,1.9266,1.9258,1.9258,1599400001.0
2008-10-20 07:05:00,1.9261,1.92615,1.9248,1.92515,1903399983.0
2008-10-20 07:06:00,1.92515,1.92525,1.9248,1.92515,1618100011.0
2008-10-20 07:07:00,1.925,1.9265,1.9249,1.92585,1728899999.0
2008-10-20 07:08:00,1.9251,1.9271,1.9247,1.926,818600012.0
2008-10-20 07:09:00,1.9258,1.9275,1.9258,1.9264,818600012.0
2008-10-20 07:10:00,1.9264,1.9264,1.9261,1.9263,818600012.0
2008-10-20 07:11:00,1.9263,1.9263,1.9258,1.9263,1515499982.0
2008-10-20 07:12:00,1.9263,1.9274,1.9263,1.927,951899998.0
2008-10-20 07:13:00,1.92695,1.92695,1.9265,1.9265,951899998.0
2008-10-20 07:14:00,1.9265,1.92745,1.9265,1.92745,637500004.0
2008-10-20 07:15:00,1.9273,1.9276,1.9256,1.9256,785700008.0
2008-10-20 07:16:00,1.9257,1.926,1.9252,1.9255,785700008.0
2008-10-20 07:17:00,1.9257,1.9261,1.9257,1.9261,785700008.0
2008-10-20 07:18:00,1.9261,1.92625,1.926,1.92605,443199993.0
2008-10-20 07:19:00,1.9261,1.9262,1.9257,1.9258,1468500010.0
2008-10-20 07:20:00,1.926,1.926,1.926,1.926,1468500010.0
2008-10-20 07:21:00,1.9259,1.926,1.92545,1.92565,1823300012.0
2008-10-20 07:22:00,1.9252,1.9255,1.9246,1.925,995799995.0
2008-10-20 07:23:00,1.9249,1.9256,1.9247,1.9251,995799995.0
2008-10-20 07:24:00,1.925,1.9253,1.9247,1.9253,995799995.0
2008-10-20 07:25:00,1.92525,1.9256,1.92525,1.92545,995799995.0
2008-10-20 07:26:00,1.9252,1.9256,1.9246,1.9256,1020900004.0
2008-10-20 07:27:00,1.9257,1.9259,1.9246,1.9252,1020900004.0
2008-10-20 07:28:00,1.9253,1.9257,1.9245,1.9247,1020900004.0
2008-10-20 07:29:00,1.9246,1.925,1.9245,1.9248,1020900004.0
2008-10-20 07:30:00,1.9249,1.925,1.9246,1.9249,1020900004.0
2008-10-20 07:31:00,1.9248,1.925,1.9242,1.9243,1020900004.0
2008-10-20 07:32:00,1.9242,1.9246,1.9236,1.9244,1020900004.0
2008-10-20 07:33:00,1.9245,1.92475,1.9244,1.9245,1020900004.0
2008-10-20 07:34:00,1.92455,1.92485,1.9245,1.92485,1492000013.0
2008-10-20 07:35:00,1.9249,1.9259,1.9249,1.9254,1069900010.0
2008-10-20 07:36:00,1.9255,1.9257,1.9247,1.9253,1069900010.0
2008-10-20 07:37:00,1.9251,1.9256,1.9247,1.925,1069900010.0
2008-10-20 07:38:00,1.9249,1.9259,1.9248,1.9255,1069900010.0
2008-10-20 07:39:00,1.9254,1.9259,1.9254,1.9258,1069900010.0
2008-10-20 07:40:00,1.9259,1.9261,1.9258,1.9258,1069900010.0
2008-10-20 07:41:00,1.9259,1.9259,1.9258,1.9259,1545000005.0
2008-10-20 07:42:00,1.9259,1.9269,1.9258,1.9259,1424500018.0
2008-10-20 07:43:00,1.9259,1.92625,1.9258,1.9259,1241200005.0
2008-10-20 07:44:00,1.9259,1.9259,1.9259,1.9259,1117000018.0
2008-10-20 07:45:00,1.9256,1.9262,1.9254,1.9258,892999992.0
2008-10-20 07:46:00,1.926,1.9264,1.9256,1.9258,892999992.0
2008-10-20 07:47:00,1.926,1.926,1.92545,1.9257,892999992.0
2008-10-20 07:48:00,1.9257,1.92575,1.92505,1.9253,1787900004.0
2008-10-20 07:49:00,1.9253,1.9262,1.9248,1.9261,1709000000.0
2008-10-20 07:50:00,1.9265,1.9265,1.9229,1.9235,1709000000.0
2008-10-20 07:51:00,1.9238,1.9243,1.9228,1.9238,1709000000.0
2008-10-20 07:52:00,1.924,1.92475,1.92375,1.9246,1709000000.0
2008-10-20 07:53:00,1.92455,1.9248,1.92455,1.9246,881499998.0
2008-10-20 07:54:00,1.9244,1.9256,1.9241,1.9247,1362100009.0
2008-10-20 07:55:00,1.9252,1.9253,1.9245,1.9249,1362100009.0
2008-10-20 07:56:00,1.92505,1.92505,1.9243,1.9245,1594100018.0
2008-10-20 07:57:00,1.9244,1.9248,1.924,1.9241,1301799996.0
2008-10-20 07:58:00,1.92455,1.9248,1.9245,1.9247,1301799996.0
2008-10-20 07:59:00,1.9245,1.9248,1.9241,1.9246,670200005.0
2008-10-20 08:00:00,1.9248,1.9264,1.9248,1.9252,670200005.0
2008-10-20 08:01:00,1.9255,1.92555,1.9253,1.92545,670200005.0
2008-10-20 08:02:00,1.9252,1.9254,1.9249,1.925,1837199993.0
2008-10-20 08:03:00,1.9248,1.925,1.9245,1.925,1837199993.0
2008-10-20 08:04:00,1.9252,1.9263,1.9251,1.9258,1837199993.0
2008-10-20 08:05:00,1.9259,1.9259,1.9248,1.9251,1837199993.0
2008-10-20 08:06:00,1.925,1.9253,1.9234,1.9236,1837199993.0
2008-10-20 08:07:00,1.9235,1.9248,1.9223,1.923,1837199993.0
2008-10-20 08:08:00,1.9231,1.9241,1.9223,1.924,1837199993.0
2008-10-20 08:09:00,1.9237,1.9238,1.9213,1.9215,1837199993.0
2008-10-20 08:10:00,1.9218,1.9232,1.9214,1.9221,1837199993.0
2008-10-20 08:11:00,1.922,1.9225,1.9212,1.9213,1837199993.0
2008-10-20 08:12:00,1.9212,1.9222,1.9212,1.922,1837199993.0
2008-10-20 08:13:00,1.9221,1.9224,1.9217,1.922,1837199993.0
2008-10-20 08:14:00,1.9222,1.9227,1.9213,1.9219,1837199993.0
2008-10-20 08:15:00,1.922,1.9242,1.9218,1.9239,1837199993.0
2008-10-20 08:16:00,1.9238,1.9265,1.9234,1.9255,1837199993.0
2008-10-20 08:17:00,1.9259,1.9272,1.9257,1.9272,1837199993.0
2008-10-20 08:18:00,1.9275,1.9278,1.9265,1.927,1837199993.0
2008-10-20 08:19:00,1.9271,1.9273,1.9264,1.9268,1837199993.0
2008-10-20 08:20:00,1.9269,1.9276,1.9266,1.9268,1837199993.0
2008-10-20 08:21:00,1.927,1.9279,1.9261,1.9273,1837199993.0
2008-10-20 08:22:00,1.9275,1.9278,1.9263,1.9276,1837199993.0
2008-10-20 08:23:00,1.927,1.9288,1.927,1.9278,1837199993.0
2008-10-20 08:24:00,1.92785,1.92825,1.92775,1.9279,1837199993.0
2008-10-20 08:25:00,1.9279,1.9281,1.9279,1.928,1006000013.0
2008-10-20 08:26:00,1.92805,1.9281,1.92705,1.92795,1859100015.0
2008-10-20 08:27:00,1.928,1.9287,1.9278,1.9285,1760999999.0
2008-10-20 08:28:00,1.9284,1.929,1.9281,1.9289,1760999999.0
2008-10-20 08:29:00,1.9289,1.9292,1.92785,1.92785,1760999999.0
2008-10-20 08:30:00,1.928,1.9289,1.928,1.9285,1558100000.0
2008-10-20 08:31:00,1.9285,1.9291,1.9283,1.9291,1668100001.0
2008-10-20 08:32:00,1.9292,1.9298,1.9285,1.929,1668100001.0
2008-10-20 08:33:00,1.9291,1.9297,1.9285,1.9285,1668100001.0
2008-10-20 08:34:00,1.9284,1.929,1.928,1.9289,1668100001.0
2008-10-20 08:35:00,1.9288,1.9288,1.9256,1.9265,1668100001.0
2008-10-20 08:36:00,1.9267,1.9267,1.9234,1.9237,1668100001.0
2008-10-20 08:37:00,1.9238,1.9256,1.9236,1.9255,1668100001.0
2008-10-20 08:38:00,1.9254,1.9257,1.9248,1.9248,1668100001.0
2008-10-20 08:39:00,1.9247,1.9261,1.9247,1.9258,1668100001.0
2008-10-20 08:40:00,1.9259,1.9284,1.9254,1.9263,1668100001.0
2008-10-20 08:41:00,1.9265,1.9271,1.9264,1.9271,1668100001.0
2008-10-20 08:42:00,1.927,1.9275,1.9253,1.9255,1668100001.0
2008-10-20 08:43:00,1.9254,1.9267,1.9254,1.9267,1668100001.0
2008-10-20 08:44:00,1.9268,1.9277,1.9247,1.9249,1668100001.0
2008-10-20 08:45:00,1.9242,1.9245,1.9227,1.9237,1668100001.0
2008-10-20 08:46:00,1.9236,1.926,1.9231,1.9245,1668100001.0
2008-10-20 08:47:00,1.9246,1.9247,1.9234,1.9236,1668100001.0
2008-10-20 08:48:00,1.9235,1.9248,1.9234,1.9245,1668100001.0
2008-10-20 08:49:00,1.9244,1.9249,1.9229,1.9235,1668100001.0
2008-10-20 08:50:00,1.9233,1.924,1.9227,1.9238,1668100001.0
2008-10-20 08:51:00,1.9239,1.9244,1.9237,1.924,1668100001.0
2008-10-20 08:52:00,1.9241,1.925,1.9236,1.9237,1668100001.0
2008-10-20 08:53:00,1.9238,1.9249,1.9235,1.9238,1668100001.0
2008-10-20 08:54:00,1.9239,1.9241,1.9232,1.9232,1668100001.0
2008-10-20 08:55:00,1.9234,1.9242,1.9223,1.9237,1668100001.0
2008-10-20 08:56:00,1.9238,1.9247,1.9233,1.9235,1668100001.0
2008-10-20 08:57:00,1.9236,1.9244,1.9231,1.9231,1668100001.0
2008-10-20 08:58:00,1.9232,1.9238,1.9226,1.9231,1668100001.0
2008-10-20 08:59:00,1.9232,1.9237,1.9225,1.9235,1668100001.0
2008-10-20 09:00:00,1.9234,1.924,1.9227,1.9235,1668100001.0
2008-10-20 09:01:00,1.9232,1.9239,1.9231,1.9236,1668100001.0
2008-10-20 09:02:00,1.9237,1.9253,1.9234,1.9249,1668100001.0
2008-10-20 09:03:00,1.9251,1.9251,1.9206,1.9217,1668100001.0
2008-10-20 09:04:00,1.9216,1.9249,1.9216,1.924,1668100001.0
2008-10-20 09:05:00,1.9239,1.9247,1.923,1.9236,1668100001.0
2008-10-20 09:06:00,1.9238,1.924,1.9203,1.9208,1668100001.0
2008-10-20 09:07:00,1.921,1.9215,1.9203,1.9213,1668100001.0
2008-10-20 09:08:00,1.9212,1.9216,1.9194,1.9202,1668100001.0
2008-10-20 09:09:00,1.9201,1.9207,1.9192,1.9205,1668100001.0
2008-10-20 09:10:00,1.9203,1.9206,1.9191,1.9192,1668100001.0
2008-10-20 09:11:00,1.9191,1.9207,1.9191,1.9205,1668100001.0
2008-10-20 09:12:00,1.9206,1.921,1.9191,1.9191,1668100001.0
2008-10-20 09:13:00,1.9192,1.9203,1.9192,1.9203,1668100001.0
2008-10-20 09:14:00,1.9202,1.9205,1.9195,1.9198,1668100001.0
2008-10-20 09:15:00,1.9197,1.921,1.9194,1.9197,1668100001.0
2008-10-20 09:16:00,1.9198,1.9208,1.9195,1.9198,1668100001.0
2008-10-20 09:17:00,1.9197,1.9213,1.9197,1.9203,1668100001.0
2008-10-20 09:18:00,1.9205,1.9218,1.92,1.9218,1668100001.0
2008-10-20 09:19:00,1.9217,1.9231,1.9211,1.9229,1668100001.0
2008-10-20 09:20:00,1.923,1.9231,1.9223,1.923,1668100001.0
2008-10-20 09:21:00,1.9229,1.9245,1.9229,1.9245,1668100001.0
2008-10-20 09:22:00,1.9246,1.9269,1.9238,1.9252,1668100001.0
2008-10-20 09:23:00,1.9251,1.9252,1.9234,1.9241,1668100001.0
2008-10-20 09:24:00,1.9242,1.925,1.9238,1.9241,1668100001.0
2008-10-20 09:25:00,1.9242,1.925,1.9223,1.9226,1668100001.0
2008-10-20 09:26:00,1.9228,1.9233,1.9224,1.9224,1668100001.0
2008-10-20 09:27:00,1.9226,1.9236,1.9222,1.9227,1668100001.0
2008-10-20 09:28:00,1.923,1.9252,1.923,1.9239,1668100001.0
2008-10-20 09:29:00,1.9242,1.9248,1.9238,1.9241,1668100001.0
2008-10-20 09:30:00,1.9242,1.9242,1.9222,1.923,1668100001.0
2008-10-20 09:31:00,1.9229,1.9231,1.922,1.9225,1668100001.0
2008-10-20 09:32:00,1.9224,1.9227,1.92,1.9215,1668100001.0
2008-10-20 09:33:00,1.9214,1.9225,1.9211,1.9218,1668100001.0
2008-10-20 09:34:00,1.9219,1.9227,1.9213,1.9219,1668100001.0
2008-10-20 09:35:00,1.9218,1.9219,1.921,1.9214,1668100001.0
2008-10-20 09:36:00,1.9215,1.9218,1.9201,1.9209,1668100001.0
2008-10-20 09:37:00,1.9203,1.9204,1.919,1.9198,1668100001.0
2008-10-20 09:38:00,1.9197,1.9204,1.9189,1.9195,1668100001.0
2008-10-20 09:39:00,1.9204,1.9207,1.9194,1.9206,1668100001.0
2008-10-20 09:40:00,1.9205,1.9208,1.9193,1.92,1668100001.0
2008-10-20 09:41:00,1.9199,1.92,1.9186,1.9192,1668100001.0
2008-10-20 09:42:00,1.9193,1.9219,1.9191,1.9214,1668100001.0
2008-10-20 09:43:00,1.9209,1.9215,1.9201,1.9212,1668100001.0
2008-10-20 09:44:00,1.921,1.9212,1.9207,1.9207,1668100001.0
2008-10-20 09:45:00,1.9206,1.9211,1.9198,1.9202,1668100001.0
2008-10-20 09:46:00,1.92,1.9213,1.9185,1.9187,1668100001.0
2008-10-20 09:47:00,1.9188,1.92,1.9183,1.9197,1668100001.0
2008-10-20 09:48:00,1.9196,1.9206,1.9188,1.92,1668100001.0
2008-10-20 09:49:00,1.9196,1.9203,1.9191,1.9198,1668100001.0
2008-10-20 09:50:00,1.92,1.92,1.9192,1.9195,1668100001.0
2008-10-20 09:51:00,1.9196,1.9212,1.9195,1.9205,1668100001.0
2008-10-20 09:52:00,1.9203,1.9209,1.9185,1.9209,1668100001.0
2008-10-20 09:53:00,1.9213,1.9214,1.9188,1.9201,1668100001.0
2008-10-20 09:54:00,1.92,1.9203,1.9196,1.9201,1668100001.0
2008-10-20 09:55:00,1.92,1.92,1.9183,1.9184,1668100001.0
2008-10-20 09:56:00,1.9186,1.9195,1.9179,1.9182,1668100001.0
2008-10-20 09:57:00,1.9185,1.9193,1.9181,1.9181,1668100001.0
2008-10-20 09:58:00,1.918,1.9185,1.9176,1.9181,1668100001.0
2008-10-20 09:59:00,1.918,1.9183,1.9178,1.918,1668100001.0
2008-10-20 10:00:00,1.9178,1.9215,1.9178,1.9207,1668100001.0
2008-10-20 10:01:00,1.9206,1.9213,1.9195,1.9201,1668100001.0
2008-10-20 10:02:00,1.92,1.9205,1.9185,1.9192,1668100001.0
2008-10-20 10:03:00,1.9191,1.9197,1.9185,1.9195,1668100001.0
2008-10-20 10:04:00,1.9194,1.921,1.9181,1.921,1668100001.0
2008-10-20 10:05:00,1.9209,1.921,1.9184,1.919,1668100001.0
2008-10-20 10:06:00,1.9189,1.9202,1.9184,1.9192,1668100001.0
2008-10-20 10:07:00,1.9193,1.9226,1.9191,1.9207,1668100001.0
2008-10-20 10:08:00,1.9208,1.9208,1.9173,1.9187,1668100001.0
2008-10-20 10:09:00,1.9191,1.9196,1.9178,1.9179,1668100001.0
2008-10-20 10:10:00,1.9182,1.92,1.918,1.9193,1668100001.0
2008-10-20 10:11:00,1.9195,1.9202,1.919,1.9202,1668100001.0
2008-10-20 10:12:00,1.9201,1.9205,1.9195,1.9199,1668100001.0
2008-10-20 10:13:00,1.9198,1.9231,1.9195,1.9203,1668100001.0
2008-10-20 10:14:00,1.9204,1.9212,1.92,1.9202,1668100001.0
2008-10-20 10:15:00,1.9205,1.9214,1.9202,1.9207,1668100001.0
2008-10-20 10:16:00,1.9206,1.9224,1.9205,1.9224,1668100001.0
2008-10-20 10:17:00,1.9223,1.9246,1.9219,1.9238,1668100001.0
2008-10-20 10:18:00,1.9237,1.9239,1.9226,1.9229,1668100001.0
2008-10-20 10:19:00,1.923,1.926,1.923,1.9255,1668100001.0
2008-10-20 10:20:00,1.9244,1.9257,1.9239,1.9241,1668100001.0
2008-10-20 10:21:00,1.9242,1.9249,1.9235,1.9239,1668100001.0
2008-10-20 10:22:00,1.924,1.924,1.9217,1.9224,1668100001.0
2008-10-20 10:23:00,1.9225,1.9231,1.9221,1.9223,1668100001.0
2008-10-20 10:24:00,1.9224,1.9234,1.9219,1.9231,1668100001.0
2008-10-20 10:25:00,1.9232,1.9235,1.9229,1.923,1668100001.0
2008-10-20 10:26:00,1.9229,1.9232,1.9218,1.9222,1668100001.0
2008-10-20 10:27:00,1.9221,1.9224,1.9215,1.9221,1668100001.0
2008-10-20 10:28:00,1.9222,1.9251,1.9217,1.9242,1668100001.0
2008-10-20 10:29:00,1.9243,1.9243,1.9231,1.9232,1668100001.0
2008-10-20 10:30:00,1.9231,1.9237,1.9226,1.9229,1668100001.0
2008-10-20 10:31:00,1.9228,1.9236,1.9227,1.9234,1668100001.0
2008-10-20 10:32:00,1.9236,1.9239,1.922,1.9239,1668100001.0
2008-10-20 10:33:00,1.9238,1.9241,1.9215,1.9218,1668100001.0
2008-10-20 10:34:00,1.9217,1.9229,1.921,1.9228,1668100001.0
2008-10-20 10:35:00,1.9227,1.9231,1.9223,1.9229,1668100001.0
2008-10-20 10:36:00,1.923,1.9237,1.9229,1.9237,1668100001.0
2008-10-20 10:37:00,1.9232,1.9234,1.9226,1.9231,1668100001.0
2008-10-20 10:38:00,1.9232,1.9234,1.9218,1.9219,1668100001.0
2008-10-20 10:39:00,1.9218,1.9222,1.9206,1.9208,1668100001.0
2008-10-20 10:40:00,1.9207,1.9215,1.9205,1.9211,1668100001.0
2008-10-20 10:41:00,1.9212,1.9219,1.921,1.9211,1668100001.0
2008-10-20 10:42:00,1.9206,1.9242,1.9206,1.9242,1668100001.0
2008-10-20 10:43:00,1.9236,1.9244,1.9233,1.9238,1668100001.0
2008-10-20 10:44:00,1.9237,1.9242,1.9235,1.9236,1668100001.0
2008-10-20 10:45:00,1.9235,1.9238,1.9208,1.9225,1668100001.0
2008-10-20 10:46:00,1.9224,1.9226,1.9209,1.9221,1668100001.0
2008-10-20 10:47:00,1.9222,1.9228,1.9221,1.9221,1668100001.0
2008-10-20 10:48:00,1.922,1.922,1.9208,1.9216,1668100001.0
2008-10-20 10:49:00,1.9218,1.9218,1.9206,1.9206,1668100001.0
2008-10-20 10:50:00,1.9207,1.9212,1.919,1.919,1668100001.0
2008-10-20 10:51:00,1.9193,1.9198,1.9182,1.9187,1668100001.0
2008-10-20 10:52:00,1.919,1.9197,1.9183,1.9194,1668100001.0
2008-10-20 10:53:00,1.9196,1.9202,1.9183,1.9189,1668100001.0
2008-10-20 10:54:00,1.919,1.9206,1.9187,1.9205,1668100001.0
2008-10-20 10:55:00,1.9203,1.9212,1.9198,1.9212,1668100001.0
2008-10-20 10:56:00,1.9211,1.9224,1.9204,1.9221,1668100001.0
2008-10-20 10:57:00,1.922,1.9223,1.9212,1.9219,1668100001.0
2008-10-20 10:58:00,1.9218,1.9218,1.9195,1.9209,1668100001.0
2008-10-20 10:59:00,1.9208,1.9215,1.9207,1.9211,1668100001.0
2008-10-20 11:00:00,1.921,1.9211,1.9197,1.9208,1668100001.0
2008-10-20 11:01:00,1.9207,1.922,1.92,1.9212,1668100001.0
2008-10-20 11:02:00,1.9211,1.9213,1.9195,1.9201,1668100001.0
2008-10-20 11:03:00,1.92,1.9203,1.9183,1.9202,1668100001.0
2008-10-20 11:04:00,1.9204,1.9204,1.9199,1.9204,1668100001.0
2008-10-20 11:05:00,1.9203,1.9204,1.9194,1.9194,1668100001.0
2008-10-20 11:06:00,1.9199,1.9203,1.918,1.918,1668100001.0
2008-10-20 11:07:00,1.9176,1.9183,1.9165,1.9183,1668100001.0
2008-10-20 11:08:00,1.9184,1.9184,1.9164,1.9181,1668100001.0
2008-10-20 11:09:00,1.9183,1.9205,1.9182,1.9187,1668100001.0
2008-10-20 11:10:00,1.9186,1.9196,1.9172,1.9172,1668100001.0
2008-10-20 11:11:00,1.9173,1.92,1.9171,1.9174,1668100001.0
2008-10-20 11:12:00,1.9175,1.9177,1.9166,1.9173,1668100001.0
2008-10-20 11:13:00,1.9174,1.9179,1.9169,1.9175,1668100001.0
2008-10-20 11:14:00,1.9176,1.9176,1.916,1.9163,1668100001.0
2008-10-20 11:15:00,1.9168,1.92,1.9165,1.9171,1668100001.0
2008-10-20 11:16:00,1.9173,1.9184,1.9161,1.9177,1668100001.0
2008-10-20 11:17:00,1.9175,1.9182,1.917,1.9179,1668100001.0
2008-10-20 11:18:00,1.9178,1.9182,1.9176,1.9178,1668100001.0
2008-10-20 11:19:00,1.9177,1.9192,1.9174,1.9192,1668100001.0
2008-10-20 11:20:00,1.9197,1.9201,1.9188,1.92,1668100001.0
2008-10-20 11:21:00,1.9199,1.9201,1.9181,1.9183,1668100001.0
2008-10-20 11:22:00,1.9184,1.9189,1.9183,1.9189,1668100001.0
2008-10-20 11:23:00,1.9188,1.9193,1.918,1.9185,1668100001.0
2008-10-20 11:24:00,1.9184,1.9189,1.9179,1.9183,1668100001.0
2008-10-20 11:25:00,1.9185,1.9187,1.9169,1.9171,1668100001.0
2008-10-20 11:26:00,1.917,1.9178,1.9169,1.9177,1668100001.0
2008-10-20 11:27:00,1.9176,1.9189,1.9175,1.918,1668100001.0
2008-10-20 11:28:00,1.9177,1.9193,1.9174,1.9174,1668100001.0
2008-10-20 11:29:00,1.9175,1.9187,1.9171,1.9185,1668100001.0
2008-10-20 11:30:00,1.9184,1.9198,1.917,1.9178,1668100001.0
2008-10-20 11:31:00,1.9179,1.9185,1.9174,1.918,1668100001.0
2008-10-20 11:32:00,1.9181,1.9188,1.9175,1.9186,1668100001.0
2008-10-20 11:33:00,1.9188,1.9206,1.9185,1.9196,1668100001.0
2008-10-20 11:34:00,1.9202,1.921,1.9193,1.9205,1668100001.0
2008-10-20 11:35:00,1.9204,1.9208,1.9201,1.9206,1668100001.0
2008-10-20 11:36:00,1.9205,1.9207,1.9199,1.9202,1668100001.0
2008-10-20 11:37:00,1.9203,1.9211,1.9202,1.9209,1668100001.0
2008-10-20 11:38:00,1.921,1.9216,1.9206,1.9206,1668100001.0
2008-10-20 11:39:00,1.9205,1.9209,1.9204,1.9208,1668100001.0
2008-10-20 11:40:00,1.9207,1.921,1.9195,1.9204,1668100001.0
2008-10-20 11:41:00,1.9203,1.9205,1.9194,1.9201,1668100001.0
2008-10-20 11:42:00,1.9202,1.9207,1.9198,1.9205,1668100001.0
2008-10-20 11:43:00,1.9206,1.9209,1.9198,1.9207,1668100001.0
2008-10-20 11:44:00,1.9208,1.9208,1.9199,1.92,1668100001.0
2008-10-20 11:45:00,1.9202,1.9204,1.9194,1.9201,1668100001.0
2008-10-20 11:46:00,1.9203,1.9208,1.9197,1.9202,1668100001.0
2008-10-20 11:47:00,1.9203,1.921,1.92,1.9201,1668100001.0
2008-10-20 11:48:00,1.9203,1.9205,1.9195,1.9197,1668100001.0
2008-10-20 11:49:00,1.9198,1.9199,1.9171,1.9189,1668100001.0
2008-10-20 11:50:00,1.919,1.9198,1.9187,1.9196,1668100001.0
2008-10-20 11:51:00,1.9197,1.9208,1.9196,1.9208,1668100001.0
2008-10-20 11:52:00,1.9206,1.9213,1.9203,1.9203,1668100001.0
2008-10-20 11:53:00,1.921,1.9216,1.9201,1.9212,1668100001.0
2008-10-20 11:54:00,1.9214,1.9219,1.9209,1.9216,1668100001.0
2008-10-20 11:55:00,1.9216,1.92165,1.9214,1.9216,1668100001.0
2008-10-20 11:56:00,1.9215,1.9218,1.9211,1.9214,1412000005.0
2008-10-20 11:57:00,1.9215,1.9215,1.9203,1.9205,1412000005.0
2008-10-20 11:58:00,1.92085,1.92095,1.92075,1.92085,1412000005.0
2008-10-20 11:59:00,1.9206,1.9206,1.9195,1.9198,1630000001.0
2008-10-20 12:00:00,1.92,1.92035,1.9199,1.9199,1630000001.0
2008-10-20 12:01:00,1.9191,1.9195,1.919,1.9194,727300006.0
2008-10-20 12:02:00,1.9195,1.9196,1.9186,1.9193,727300006.0
2008-10-20 12:03:00,1.9195,1.9218,1.9186,1.9216,727300006.0
2008-10-20 12:04:00,1.9218,1.9218,1.9207,1.9212,727300006.0
2008-10-20 12:05:00,1.9213,1.922,1.9208,1.9218,727300006.0
2008-10-20 12:06:00,1.9217,1.9237,1.9195,1.9213,727300006.0
2008-10-20 12:07:00,1.9212,1.9215,1.9204,1.9212,727300006.0
2008-10-20 12:08:00,1.9208,1.921,1.92,1.9203,727300006.0
2008-10-20 12:09:00,1.9204,1.9227,1.9204,1.9224,727300006.0
2008-10-20 12:10:00,1.9222,1.923,1.9214,1.9221,727300006.0
2008-10-20 12:11:00,1.922,1.9245,1.922,1.9242,727300006.0
2008-10-20 12:12:00,1.9241,1.9242,1.9229,1.9234,727300006.0
2008-10-20 12:13:00,1.9236,1.9261,1.9235,1.9247,727300006.0
2008-10-20 12:14:00,1.9246,1.9247,1.9234,1.9236,727300006.0
2008-10-20 12:15:00,1.9237,1.9242,1.923,1.9242,727300006.0
2008-10-20 12:16:00,1.9237,1.9243,1.9236,1.9236,727300006.0
2008-10-20 12:17:00,1.9234,1.9241,1.9231,1.9232,727300006.0
2008-10-20 12:18:00,1.9231,1.9236,1.923,1.9231,727300006.0
2008-10-20 12:19:00,1.9235,1.9236,1.923,1.9235,727300006.0
2008-10-20 12:20:00,1.9234,1.9245,1.9233,1.9245,1758799981.0
2008-10-20 12:21:00,1.9244,1.9247,1.9244,1.9244,1758799981.0
2008-10-20 12:22:00,1.9245,1.9252,1.9241,1.9252,1758799981.0
2008-10-20 12:23:00,1.9251,1.9253,1.9248,1.9251,1758799981.0
2008-10-20 12:24:00,1.925,1.9253,1.9249,1.9252,1758799981.0
2008-10-20 12:25:00,1.9253,1.9255,1.9245,1.925,1758799981.0
2008-10-20 12:26:00,1.9249,1.9251,1.9245,1.9245,1758799981.0
2008-10-20 12:27:00,1.9246,1.925,1.9245,1.9245,1758799981.0
2008-10-20 12:28:00,1.9246,1.9247,1.9241,1.9246,1758799981.0
2008-10-20 12:29:00,1.9245,1.9249,1.9243,1.9248,1758799981.0
2008-10-20 12:30:00,1.9247,1.925,1.9241,1.9244,1758799981.0
2008-10-20 12:31:00,1.9245,1.9247,1.9238,1.9243,1758799981.0
2008-10-20 12:32:00,1.9242,1.9242,1.9238,1.9239,1758799981.0
2008-10-20 12:33:00,1.9238,1.9247,1.9233,1.9244,1758799981.0
2008-10-20 12:34:00,1.9246,1.926,1.9239,1.9252,1758799981.0
2008-10-20 12:35:00,1.9251,1.926,1.9248,1.925,1758799981.0
2008-10-20 12:36:00,1.9251,1.9263,1.925,1.9256,1758799981.0
2008-10-20 12:37:00,1.9254,1.926,1.9251,1.9255,1758799981.0
2008-10-20 12:38:00,1.9254,1.9259,1.9252,1.9253,1758799981.0
2008-10-20 12:39:00,1.9257,1.9257,1.9252,1.9254,1758799981.0
2008-10-20 12:40:00,1.925,1.9258,1.9244,1.9245,1856199994.0
2008-10-20 12:41:00,1.925,1.9251,1.9228,1.9232,1856199994.0
2008-10-20 12:42:00,1.9233,1.9251,1.9231,1.9251,1856199994.0
2008-10-20 12:43:00,1.9252,1.9253,1.9245,1.9251,1856199994.0
2008-10-20 12:44:00,1.925,1.9251,1.9223,1.9225,1856199994.0
2008-10-20 12:45:00,1.9229,1.9229,1.9169,1.919,1856199994.0
2008-10-20 12:46:00,1.9189,1.9195,1.9177,1.9193,1856199994.0
2008-10-20 12:47:00,1.9192,1.9202,1.9187,1.9202,1856199994.0
2008-10-20 12:48:00,1.9204,1.9211,1.9194,1.9206,1856199994.0
2008-10-20 12:49:00,1.9207,1.9229,1.9204,1.9227,1856199994.0
2008-10-20 12:50:00,1.9226,1.9235,1.9205,1.9212,1856199994.0
2008-10-20 12:51:00,1.9211,1.9223,1.9203,1.922,1856199994.0
2008-10-20 12:52:00,1.9219,1.9227,1.9217,1.9225,1856199994.0
2008-10-20 12:53:00,1.9229,1.92315,1.9226,1.9229,1856199994.0
2008-10-20 12:54:00,1.9224,1.923,1.922,1.922,1261899995.0
2008-10-20 12:55:00,1.9219,1.9241,1.9214,1.9241,1261899995.0
2008-10-20 12:56:00,1.9242,1.9244,1.9236,1.924,1261899995.0
2008-10-20 12:57:00,1.9243,1.9252,1.9217,1.9217,1261899995.0
2008-10-20 12:58:00,1.9218,1.923,1.9208,1.9211,1261899995.0
2008-10-20 12:59:00,1.921,1.922,1.9188,1.9192,1261899995.0
2008-10-20 13:00:00,1.9193,1.9217,1.919,1.9217,1261899995.0
2008-10-20 13:01:00,1.92185,1.92265,1.92175,1.92255,1261899995.0
2008-10-20 13:02:00,1.92255,1.9234,1.92255,1.92295,953300001.0
2008-10-20 13:03:00,1.9241,1.9301,1.9227,1.9281,2018000004.0
2008-10-20 13:04:00,1.92785,1.9281,1.9261,1.9274,2018000004.0
2008-10-20 13:05:00,1.92745,1.93125,1.9272,1.93125,1997199965.0
2008-10-20 13:06:00,1.9315,1.93175,1.92905,1.92975,1829499980.0
2008-10-20 13:07:00,1.93,1.932,1.9299,1.9315,1698300002.0
2008-10-20 13:08:00,1.9347,1.9347,1.9313,1.9326,1698300002.0
2008-10-20 13:09:00,1.9326,1.9331,1.9287,1.9304,1948699985.0
2008-10-20 13:10:00,1.92995,1.9312,1.92965,1.92975,1738300006.0
2008-10-20 13:11:00,1.9297,1.9301,1.9286,1.9287,1978300011.0
2008-10-20 13:12:00,1.9287,1.93035,1.9286,1.9294,1978300011.0
2008-10-20 13:13:00,1.9293,1.9299,1.9279,1.928,2030100007.0
2008-10-20 13:14:00,1.92815,1.9293,1.92785,1.92795,2030100007.0
2008-10-20 13:15:00,1.92795,1.92885,1.92785,1.92805,1977700002.0
2008-10-20 13:16:00,1.928,1.9287,1.92725,1.9284,1884199998.0
2008-10-20 13:17:00,1.9286,1.9305,1.9284,1.9302,1876600005.0
2008-10-20 13:18:00,1.9298,1.9311,1.9297,1.9308,1876600005.0
2008-10-20 13:19:00,1.93095,1.93215,1.9309,1.93135,1876600005.0
2008-10-20 13:20:00,1.9312,1.9316,1.9298,1.9316,1542699982.0
2008-10-20 13:21:00,1.9318,1.93285,1.93175,1.93235,1542699982.0
2008-10-20 13:22:00,1.9323,1.934,1.932,1.9339,1846799990.0
2008-10-20 13:23:00,1.9338,1.9357,1.9337,1.935,1846799990.0
2008-10-20 13:24:00,1.9351,1.9357,1.9337,1.9353,1846799990.0
2008-10-20 13:25:00,1.93545,1.93565,1.93305,1.93305,1846799990.0
2008-10-20 13:26:00,1.9333,1.9342,1.93285,1.9339,992199974.0
2008-10-20 13:27:00,1.9339,1.93495,1.9335,1.9338,1752099990.0
2008-10-20 13:28:00,1.9337,1.9353,1.9335,1.9347,1912599970.0
2008-10-20 13:29:00,1.9349,1.93565,1.93405,1.93485,1912599970.0
2008-10-20 13:30:00,1.9348,1.9348,1.93335,1.9348,1642299986.0
2008-10-20 13:31:00,1.9345,1.9346,1.9322,1.9334,1987099994.0
2008-10-20 13:32:00,1.9332,1.9336,1.9314,1.9324,1987099994.0
2008-10-20 13:33:00,1.93245,1.9379,1.93245,1.9379,1987099994.0
2008-10-20 13:34:00,1.9373,1.9422,1.9366,1.94,1954100005.0
2008-10-20 13:35:00,1.9402,1.9402,1.9376,1.9384,1954100005.0
2008-10-20 13:36:00,1.9389,1.9392,1.9369,1.9372,1954100005.0
2008-10-20 13:37:00,1.9377,1.93815,1.9368,1.93765,1353199997.0
2008-10-20 13:38:00,1.93755,1.9387,1.93695,1.93845,1654999998.0
2008-10-20 13:39:00,1.9388,1.93945,1.9374,1.93945,2113799980.0
2008-10-20 13:40:00,1.9392,1.9412,1.939,1.9398,1967999985.0
2008-10-20 13:41:00,1.9402,1.9408,1.93865,1.9397,1967999985.0
2008-10-20 13:42:00,1.9397,1.9401,1.9388,1.93965,1926499989.0
2008-10-20 13:43:00,1.93955,1.93965,1.93805,1.93835,1640899996.0
2008-10-20 13:44:00,1.93835,1.9385,1.938,1.93845,1115600002.0
2008-10-20 13:45:00,1.9384,1.93885,1.9383,1.93835,1449300004.0
2008-10-20 13:46:00,1.93835,1.9384,1.93755,1.9377,1492299991.0
2008-10-20 13:47:00,1.93775,1.93775,1.9354,1.9359,1728000004.0
2008-10-20 13:48:00,1.93595,1.93605,1.9354,1.9355,1174300000.0
2008-10-20 13:49:00,1.93535,1.93535,1.9347,1.93505,888500002.0
2008-10-20 13:50:00,1.935,1.9355,1.935,1.9354,1060700002.0
2008-10-20 13:51:00,1.9353,1.9356,1.9347,1.935,1074700002.0
2008-10-20 13:52:00,1.93495,1.9371,1.93495,1.93595,1737399994.0
2008-10-20 13:53:00,1.93615,1.9374,1.93525,1.93595,1619099995.0
2008-10-20 13:54:00,1.93595,1.937,1.93545,1.93575,1797499990.0
2008-10-20 13:55:00,1.9359,1.9376,1.9358,1.9365,2040100000.0
2008-10-20 13:56:00,1.9364,1.9366,1.93395,1.9343,2040100000.0
2008-10-20 13:57:00,1.93415,1.9354,1.93415,1.9351,1793700008.0
2008-10-20 13:58:00,1.9351,1.9355,1.93445,1.9351,1566600006.0
2008-10-20 13:59:00,1.9351,1.9361,1.93465,1.93565,1904400001.0
2008-10-20 14:00:00,1.93565,1.93565,1.9337,1.9351,1914800006.0
2008-10-20 14:01:00,1.9351,1.93595,1.9337,1.9337,1871900003.0
2008-10-20 14:02:00,1.9339,1.9358,1.9328,1.9342,1535599993.0
2008-10-20 14:03:00,1.93435,1.9348,1.93275,1.9335,1535599993.0
2008-10-20 14:04:00,1.9334,1.93495,1.9332,1.9335,2000099994.0
2008-10-20 14:05:00,1.93345,1.9341,1.9325,1.93295,1373500010.0
2008-10-20 14:06:00,1.9328,1.93295,1.93175,1.93235,2003000007.0
2008-10-20 14:07:00,1.9324,1.934,1.9321,1.9333,1776700006.0
2008-10-20 14:08:00,1.93255,1.9326,1.9313,1.93215,1776700006.0
2008-10-20 14:09:00,1.93215,1.93365,1.93215,1.9333,1817700004.0
2008-10-20 14:10:00,1.93335,1.9336,1.93275,1.9335,1651800001.0
2008-10-20 14:11:00,1.93345,1.9355,1.93345,1.9353,1532600005.0
2008-10-20 14:12:00,1.9353,1.93675,1.935,1.93595,1634900005.0
2008-10-20 14:13:00,1.9359,1.9366,1.93585,1.93605,1559600005.0
2008-10-20 14:14:00,1.93605,1.93635,1.9349,1.93605,1376000009.0
2008-10-20 14:15:00,1.9361,1.9372,1.936,1.937,1509900006.0
2008-10-20 14:16:00,1.93695,1.9371,1.93645,1.9365,994299998.0
2008-10-20 14:17:00,1.9366,1.93685,1.9346,1.93465,1684500014.0
2008-10-20 14:18:00,1.9348,1.93555,1.93465,1.93475,1409600029.0
2008-10-20 14:19:00,1.9348,1.9351,1.9347,1.93505,705600019.0
2008-10-20 14:20:00,1.9351,1.9351,1.9346,1.93465,1022900016.0
2008-10-20 14:21:00,1.9345,1.93705,1.9344,1.9363,2008500019.0
2008-10-20 14:22:00,1.9364,1.93795,1.93495,1.9359,1837600013.0
2008-10-20 14:23:00,1.9359,1.93605,1.935,1.9359,1013100002.0
2008-10-20 14:24:00,1.9359,1.9375,1.9354,1.9372,1336800014.0
2008-10-20 14:25:00,1.9372,1.9372,1.93645,1.9366,1078500003.0
2008-10-20 14:26:00,1.93665,1.9369,1.93565,1.93615,1449500006.0
2008-10-20 14:27:00,1.9362,1.9364,1.9358,1.936,1351799999.0
2008-10-20 14:28:00,1.9362,1.9362,1.93475,1.93475,1499900020.0
2008-10-20 14:29:00,1.93475,1.935,1.9336,1.9339,1199500016.0
2008-10-20 14:30:00,1.9338,1.93465,1.93375,1.93445,1413600009.0
2008-10-20 14:31:00,1.93445,1.93445,1.9321,1.9321,1806800028.0
2008-10-20 14:32:00,1.93185,1.93435,1.93185,1.93405,1688700017.0
2008-10-20 14:33:00,1.93395,1.93445,1.93205,1.9321,1314200009.0
2008-10-20 14:34:00,1.9321,1.9336,1.9318,1.9336,1956600012.0
2008-10-20 14:35:00,1.93365,1.93365,1.932,1.932,1463800015.0
2008-10-20 14:36:00,1.9321,1.9332,1.9316,1.9328,2127300025.0
2008-10-20 14:37:00,1.9327,1.9334,1.9324,1.9325,2085400033.0
2008-10-20 14:38:00,1.9324,1.9326,1.9312,1.932,2085400033.0
2008-10-20 14:39:00,1.9318,1.9321,1.9309,1.9312,2085400033.0
2008-10-20 14:40:00,1.93135,1.93275,1.9308,1.93195,2085400033.0
2008-10-20 14:41:00,1.93185,1.93195,1.9307,1.93105,1923000022.0
2008-10-20 14:42:00,1.93105,1.9313,1.9278,1.9286,1725800008.0
2008-10-20 14:43:00,1.92865,1.9298,1.92775,1.92805,1697300002.0
2008-10-20 14:44:00,1.92805,1.9291,1.928,1.92835,1817600001.0
2008-10-20 14:45:00,1.92835,1.92865,1.92695,1.92705,1474100009.0
2008-10-20 14:46:00,1.92705,1.92735,1.92575,1.92625,1829400008.0
2008-10-20 14:47:00,1.9262,1.92705,1.92575,1.92705,1577000000.0
2008-10-20 14:48:00,1.92695,1.927,1.9258,1.926,1382100013.0
2008-10-20 14:49:00,1.926,1.9269,1.9256,1.9262,1796300000.0
2008-10-20 14:50:00,1.92625,1.92795,1.92615,1.92765,1515300018.0
2008-10-20 14:51:00,1.92755,1.9281,1.92625,1.9267,1454600013.0
2008-10-20 14:52:00,1.9267,1.9279,1.92665,1.9277,962300000.0
2008-10-20 14:53:00,1.92775,1.92805,1.9259,1.92755,1783700005.0
2008-10-20 14:54:00,1.9274,1.9278,1.9269,1.9269,1258999999.0
2008-10-20 14:55:00,1.92685,1.92925,1.9268,1.9292,1255199997.0
2008-10-20 14:56:00,1.9292,1.9312,1.92915,1.93095,1601599999.0
2008-10-20 14:57:00,1.93095,1.9326,1.93095,1.9326,1826499995.0
2008-10-20 14:58:00,1.93265,1.93405,1.932,1.93405,1965599998.0
2008-10-20 14:59:00,1.93395,1.93655,1.93395,1.93565,2000199993.0
2008-10-20 15:00:00,1.93575,1.9368,1.93535,1.9367,2106100005.0
2008-10-20 15:01:00,1.9367,1.9374,1.9363,1.93725,1382800000.0
2008-10-20 15:02:00,1.9371,1.9377,1.9346,1.935,1929800006.0
2008-10-20 15:03:00,1.9348,1.9361,1.9348,1.9348,1929800006.0
2008-10-20 15:04:00,1.93555,1.9364,1.93525,1.93635,1929800006.0
2008-10-20 15:05:00,1.93635,1.93635,1.93535,1.93575,1475200006.0
2008-10-20 15:06:00,1.93575,1.93575,1.93465,1.93505,1683400000.0
2008-10-20 15:07:00,1.9349,1.9349,1.9333,1.93355,1574999998.0
2008-10-20 15:08:00,1.93355,1.93425,1.9333,1.93375,752499999.0
2008-10-20 15:09:00,1.93375,1.9358,1.9337,1.9356,1728500002.0
2008-10-20 15:10:00,1.9356,1.9368,1.93475,1.9367,1639999998.0
2008-10-20 15:11:00,1.93665,1.93665,1.93545,1.93545,1764900002.0
2008-10-20 15:12:00,1.93545,1.936,1.9345,1.936,1617200003.0
2008-10-20 15:13:00,1.9358,1.937,1.933,1.934,1921499998.0
2008-10-20 15:14:00,1.9352,1.9358,1.93415,1.93475,1921499998.0
2008-10-20 15:15:00,1.9347,1.9347,1.9336,1.9346,1656200001.0
2008-10-20 15:16:00,1.9345,1.9361,1.9343,1.9357,1656200001.0
2008-10-20 15:17:00,1.93575,1.9361,1.93545,1.93585,1656200001.0
2008-10-20 15:18:00,1.9359,1.9359,1.9333,1.9347,2067500003.0
2008-10-20 15:19:00,1.9347,1.93505,1.93295,1.9333,1988100012.0
2008-10-20 15:20:00,1.9328,1.9333,1.9302,1.931,1830600006.0
2008-10-20 15:21:00,1.9313,1.9313,1.93055,1.9307,1830600006.0
2008-10-20 15:22:00,1.93085,1.9313,1.9299,1.93005,2051099999.0
2008-10-20 15:23:00,1.9298,1.931,1.9289,1.9307,1911600007.0
2008-10-20 15:24:00,1.9306,1.9307,1.9286,1.9292,1911600007.0
2008-10-20 15:25:00,1.9291,1.9296,1.9274,1.9283,1911600007.0
2008-10-20 15:26:00,1.9284,1.9284,1.926,1.9262,1911600007.0
2008-10-20 15:27:00,1.9272,1.9292,1.9269,1.929,1911600007.0
2008-10-20 15:28:00,1.9291,1.9304,1.9287,1.9288,1911600007.0
2008-10-20 15:29:00,1.9289,1.9301,1.9281,1.9287,1911600007.0
2008-10-20 15:30:00,1.9288,1.9298,1.9287,1.9298,1911600007.0
2008-10-20 15:31:00,1.9306,1.9314,1.9276,1.9276,1911600007.0
2008-10-20 15:32:00,1.9275,1.929,1.9271,1.9289,1911600007.0
2008-10-20 15:33:00,1.9291,1.9309,1.9276,1.9277,1911600007.0
2008-10-20 15:34:00,1.9276,1.9288,1.9256,1.9261,1911600007.0
2008-10-20 15:35:00,1.926,1.926,1.9218,1.9234,1911600007.0
2008-10-20 15:36:00,1.9235,1.9257,1.9235,1.9255,1911600007.0
2008-10-20 15:37:00,1.9258,1.9265,1.924,1.9247,1911600007.0
2008-10-20 15:38:00,1.92435,1.92495,1.9231,1.92345,1911600007.0
2008-10-20 15:39:00,1.9231,1.9249,1.92305,1.9244,1930000005.0
2008-10-20 15:40:00,1.9244,1.9252,1.9244,1.92495,1790299997.0
2008-10-20 15:41:00,1.92495,1.9253,1.9237,1.92495,2133900000.0
2008-10-20 15:42:00,1.9248,1.9262,1.92455,1.9256,2128300004.0
2008-10-20 15:43:00,1.9254,1.9276,1.9252,1.9263,2061899999.0
2008-10-20 15:44:00,1.9264,1.9279,1.9252,1.9261,2061899999.0
2008-10-20 15:45:00,1.926,1.9292,1.926,1.9287,2061899999.0
2008-10-20 15:46:00,1.9284,1.9285,1.9257,1.9273,2061899999.0
2008-10-20 15:47:00,1.9267,1.928,1.926,1.926,2128199986.0
2008-10-20 15:48:00,1.9261,1.9275,1.9259,1.9264,2128199986.0
2008-10-20 15:49:00,1.9266,1.9275,1.9258,1.9258,2128199986.0
2008-10-20 15:50:00,1.9259,1.9265,1.923,1.92315,2128199986.0
2008-10-20 15:51:00,1.92305,1.92315,1.9218,1.92265,2071499996.0
2008-10-20 15:52:00,1.9228,1.9231,1.9179,1.918,1935699987.0
2008-10-20 15:53:00,1.9182,1.9185,1.915,1.9155,1935699987.0
2008-10-20 15:54:00,1.9157,1.9182,1.9147,1.9169,1935699987.0
2008-10-20 15:55:00,1.9166,1.9179,1.9161,1.9172,1935699987.0
2008-10-20 15:56:00,1.9171,1.9171,1.912,1.9134,1935699987.0
2008-10-20 15:57:00,1.9135,1.9135,1.9093,1.911,1935699987.0
2008-10-20 15:58:00,1.9109,1.9123,1.9098,1.9116,1935699987.0
2008-10-20 15:59:00,1.9117,1.9137,1.9116,1.9135,1935699987.0
2008-10-20 16:00:00,1.91355,1.9137,1.90565,1.907,1935699987.0
2008-10-20 16:01:00,1.9058,1.9087,1.9041,1.906,2001899981.0
2008-10-20 16:02:00,1.9062,1.911,1.9062,1.911,2001899981.0
2008-10-20 16:03:00,1.9108,1.9121,1.9097,1.9119,2001899981.0
2008-10-20 16:04:00,1.912,1.9127,1.9107,1.9125,2001899981.0
2008-10-20 16:05:00,1.9124,1.9138,1.9119,1.9134,2001899981.0
2008-10-20 16:06:00,1.9133,1.9148,1.9127,1.9148,2001899981.0
2008-10-20 16:07:00,1.9153,1.916,1.9121,1.913,2001899981.0
2008-10-20 16:08:00,1.9129,1.9139,1.9114,1.9114,2001899981.0
2008-10-20 16:09:00,1.9113,1.9125,1.911,1.9115,2001899981.0
2008-10-20 16:10:00,1.91145,1.91325,1.91145,1.9128,2001899981.0
2008-10-20 16:11:00,1.91295,1.91295,1.9113,1.91205,1983299985.0
2008-10-20 16:12:00,1.9116,1.9141,1.9115,1.9131,2042799990.0
2008-10-20 16:13:00,1.9132,1.91545,1.913,1.91535,2042799990.0
2008-10-20 16:14:00,1.9153,1.9159,1.9144,1.9151,2095199996.0
2008-10-20 16:15:00,1.9148,1.9173,1.9144,1.9166,2095199996.0
2008-10-20 16:16:00,1.9167,1.9169,1.9155,1.9155,2095199996.0
2008-10-20 16:17:00,1.9156,1.9162,1.9127,1.9134,2095199996.0
2008-10-20 16:18:00,1.9135,1.9141,1.9115,1.9137,2095199996.0
2008-10-20 16:19:00,1.91295,1.91555,1.9128,1.91555,2095199996.0
2008-10-20 16:20:00,1.91555,1.91575,1.91465,1.91545,2010799995.0
2008-10-20 16:21:00,1.9153,1.9153,1.9123,1.9134,2108199996.0
2008-10-20 16:22:00,1.9135,1.9137,1.9112,1.9123,2108199996.0
2008-10-20 16:23:00,1.91235,1.9147,1.91135,1.9147,2108199996.0
2008-10-20 16:24:00,1.9144,1.9184,1.9142,1.9171,1956899997.0
2008-10-20 16:25:00,1.9172,1.9173,1.916,1.9168,1956899997.0
2008-10-20 16:26:00,1.91715,1.9191,1.91675,1.91875,1956899997.0
2008-10-20 16:27:00,1.9186,1.9188,1.915,1.9169,1560599996.0
2008-10-20 16:28:00,1.91685,1.91875,1.91625,1.91875,1560599996.0
2008-10-20 16:29:00,1.9177,1.9196,1.9177,1.9183,2038199993.0
2008-10-20 16:30:00,1.9185,1.9198,1.9178,1.919,2038199993.0
2008-10-20 16:31:00,1.9189,1.9198,1.916,1.9185,2038199993.0
2008-10-20 16:32:00,1.91865,1.92055,1.918,1.9204,2038199993.0
2008-10-20 16:33:00,1.9204,1.9205,1.9163,1.9186,2091699995.0
2008-10-20 16:34:00,1.9184,1.9197,1.9175,1.9179,2091699995.0
2008-10-20 16:35:00,1.9176,1.9206,1.9168,1.9206,2091699995.0
2008-10-20 16:36:00,1.9205,1.9205,1.9178,1.9182,2091699995.0
2008-10-20 16:37:00,1.9183,1.9185,1.917,1.9174,2091699995.0
2008-10-20 16:38:00,1.9173,1.9192,1.9168,1.9189,2091699995.0
2008-10-20 16:39:00,1.9191,1.9197,1.91765,1.9185,2091699995.0
2008-10-20 16:40:00,1.9186,1.91905,1.91755,1.91765,1749099996.0
2008-10-20 16:41:00,1.9177,1.92,1.91765,1.91945,2002499974.0
2008-10-20 16:42:00,1.91945,1.92025,1.9179,1.9194,1745799971.0
2008-10-20 16:43:00,1.9192,1.9217,1.9192,1.9194,1682599996.0
2008-10-20 16:44:00,1.9195,1.9199,1.9172,1.9193,1682599996.0
2008-10-20 16:45:00,1.9194,1.9196,1.917,1.9172,1682599996.0
2008-10-20 16:46:00,1.91735,1.91875,1.9165,1.9187,1682599996.0
2008-10-20 16:47:00,1.9188,1.9194,1.9149,1.91615,2058099995.0
2008-10-20 16:48:00,1.9163,1.9163,1.9146,1.9153,1931699995.0
2008-10-20 16:49:00,1.9157,1.9157,1.9144,1.9146,1931699995.0
2008-10-20 16:50:00,1.9147,1.9154,1.91405,1.91415,1886699989.0
2008-10-20 16:51:00,1.914,1.916,1.9133,1.915,1910699999.0
2008-10-20 16:52:00,1.9152,1.9155,1.9126,1.9128,1910699999.0
2008-10-20 16:53:00,1.9131,1.91365,1.9119,1.9126,1910699999.0
2008-10-20 16:54:00,1.9125,1.9153,1.9124,1.9147,1668299996.0
2008-10-20 16:55:00,1.9145,1.9151,1.9135,1.9142,1668299996.0
2008-10-20 16:56:00,1.9152,1.9168,1.9147,1.9151,1668299996.0
2008-10-20 16:57:00,1.9154,1.9173,1.9154,1.9165,1668299996.0
2008-10-20 16:58:00,1.9163,1.9163,1.91535,1.91595,1668299996.0
2008-10-20 16:59:00,1.916,1.916,1.9058,1.9059,2000899995.0
2008-10-20 17:00:00,1.9058,1.9077,1.9055,1.9062,2000899995.0
2008-10-20 17:01:00,1.9063,1.9086,1.9059,1.9082,2000899995.0
2008-10-20 17:02:00,1.9081,1.9089,1.9072,1.908,2000899995.0
2008-10-20 17:03:00,1.9081,1.9083,1.9078,1.9079,2000899995.0
2008-10-20 17:04:00,1.90835,1.9091,1.90805,1.90815,2000899995.0
2008-10-20 17:05:00,1.90815,1.91105,1.90815,1.91065,2050000007.0
2008-10-20 17:06:00,1.9105,1.911,1.9077,1.9096,1981399997.0
2008-10-20 17:07:00,1.9103,1.9103,1.9088,1.90905,1981399997.0
2008-10-20 17:08:00,1.90895,1.91015,1.90895,1.91015,1873400012.0
2008-10-20 17:09:00,1.91015,1.9114,1.90955,1.9113,2003900005.0
2008-10-20 17:10:00,1.9112,1.9153,1.9112,1.9131,1585799999.0
2008-10-20 17:11:00,1.912,1.9159,1.912,1.9154,1585799999.0
2008-10-20 17:12:00,1.9155,1.9181,1.9154,1.9177,1585799999.0
2008-10-20 17:13:00,1.9176,1.9178,1.9159,1.9173,1585799999.0
2008-10-20 17:14:00,1.9171,1.9171,1.9153,1.9166,1585799999.0
2008-10-20 17:15:00,1.9169,1.9177,1.9147,1.9157,1585799999.0
2008-10-20 17:16:00,1.9156,1.9157,1.9143,1.9147,1585799999.0
2008-10-20 17:17:00,1.9148,1.91535,1.9141,1.91425,1585799999.0
2008-10-20 17:18:00,1.914,1.9149,1.9121,1.9138,2099599999.0
2008-10-20 17:19:00,1.9135,1.9142,1.91,1.9119,2099599999.0
2008-10-20 17:20:00,1.912,1.913,1.9096,1.9109,2099599999.0
2008-10-20 17:21:00,1.91145,1.9126,1.91055,1.91155,2099599999.0
2008-10-20 17:22:00,1.91155,1.9132,1.91095,1.91255,2051800008.0
2008-10-20 17:23:00,1.9123,1.9146,1.9115,1.9128,1690800003.0
2008-10-20 17:24:00,1.91295,1.9131,1.9116,1.91205,1690800003.0
2008-10-20 17:25:00,1.91215,1.9123,1.9103,1.91145,1858700005.0
2008-10-20 17:26:00,1.9115,1.9136,1.9109,1.9127,1631500005.0
2008-10-20 17:27:00,1.9124,1.91345,1.91235,1.91325,1631500005.0
2008-10-20 17:28:00,1.91315,1.914,1.91,1.91225,1845200006.0
2008-10-20 17:29:00,1.91225,1.9149,1.91135,1.9136,2105400019.0
2008-10-20 17:30:00,1.9135,1.9135,1.9104,1.9112,1872500003.0
2008-10-20 17:31:00,1.9111,1.9115,1.9094,1.9114,1636999998.0
2008-10-20 17:32:00,1.91135,1.912,1.91075,1.9118,1636999998.0
2008-10-20 17:33:00,1.91195,1.9127,1.91135,1.9127,2050300003.0
2008-10-20 17:34:00,1.9125,1.9151,1.9118,1.9135,1427300002.0
2008-10-20 17:35:00,1.9143,1.9148,1.91295,1.9143,1427300002.0
2008-10-20 17:36:00,1.91435,1.91485,1.912,1.9146,2066900006.0
2008-10-20 17:37:00,1.9146,1.9148,1.9143,1.91475,859400001.0
2008-10-20 17:38:00,1.91465,1.91565,1.9142,1.915,1322000004.0
2008-10-20 17:39:00,1.915,1.91525,1.9137,1.9146,1385000003.0
2008-10-20 17:40:00,1.9146,1.9146,1.9127,1.91275,1342599998.0
2008-10-20 17:41:00,1.9128,1.91435,1.9128,1.9132,1958600003.0
2008-10-20 17:42:00,1.9132,1.91325,1.91225,1.913,1629300003.0
2008-10-20 17:43:00,1.91305,1.91335,1.9102,1.91075,1811400003.0
2008-10-20 17:44:00,1.9109,1.9115,1.90985,1.9113,1630099999.0
2008-10-20 17:45:00,1.9113,1.912,1.9092,1.9113,1419700001.0
2008-10-20 17:46:00,1.9117,1.9142,1.9099,1.9116,1419700001.0
2008-10-20 17:47:00,1.9121,1.9121,1.9095,1.9104,1419700001.0
2008-10-20 17:48:00,1.91035,1.911,1.9086,1.91015,1975100002.0
2008-10-20 17:49:00,1.91015,1.9104,1.90865,1.90985,1828500003.0
2008-10-20 17:50:00,1.9098,1.9103,1.9091,1.9099,1870300003.0
2008-10-20 17:51:00,1.91045,1.9106,1.9095,1.9096,1753500007.0
2008-10-20 17:52:00,1.9096,1.9105,1.9096,1.9103,1734400039.0
2008-10-20 17:53:00,1.91,1.9138,1.91,1.9138,1335800021.0
2008-10-20 17:54:00,1.913,1.9165,1.9107,1.9108,2121500006.0
2008-10-20 17:55:00,1.911,1.9112,1.9093,1.9112,2121500006.0
2008-10-20 17:56:00,1.91115,1.91355,1.9092,1.9123,1944899999.0
2008-10-20 17:57:00,1.91235,1.91255,1.9104,1.91245,1934500003.0
2008-10-20 17:58:00,1.91245,1.91245,1.9098,1.9098,1966100015.0
2008-10-20 17:59:00,1.91,1.91145,1.90895,1.9114,1667800010.0
2008-10-20 18:00:00,1.9113,1.91195,1.91095,1.9117,1349200000.0
2008-10-20 18:01:00,1.91165,1.91245,1.91155,1.9118,1223500002.0
2008-10-20 18:02:00,1.9118,1.9125,1.9116,1.9116,1348500005.0
2008-10-20 18:03:00,1.9116,1.9146,1.911,1.9142,1419800003.0
2008-10-20 18:04:00,1.9142,1.9142,1.91145,1.9124,1098899998.0
2008-10-20 18:05:00,1.9125,1.91445,1.9125,1.91335,1586900001.0
2008-10-20 18:06:00,1.91325,1.91365,1.9123,1.91265,1419000003.0
2008-10-20 18:07:00,1.9127,1.91365,1.91255,1.91355,1055700004.0
2008-10-20 18:08:00,1.91355,1.9148,1.9135,1.9145,1385500009.0
2008-10-20 18:09:00,1.91475,1.9159,1.91475,1.91485,925300003.0
2008-10-20 18:10:00,1.91515,1.9155,1.9147,1.91535,936600001.0
2008-10-20 18:11:00,1.9153,1.91545,1.91365,1.91375,1817900000.0
2008-10-20 18:12:00,1.91365,1.9163,1.913,1.91425,1507099993.0
2008-10-20 18:13:00,1.91425,1.9152,1.9134,1.9134,1233699998.0
2008-10-20 18:14:00,1.91345,1.9145,1.9133,1.91415,1099400005.0
2008-10-20 18:15:00,1.91415,1.91485,1.91375,1.9147,1532400005.0
2008-10-20 18:16:00,1.91475,1.91495,1.91285,1.91315,1627199989.0
2008-10-20 18:17:00,1.91315,1.91335,1.9105,1.9105,1191899993.0
2008-10-20 18:18:00,1.9106,1.9106,1.90845,1.9099,2145399991.0
2008-10-20 18:19:00,1.9099,1.9099,1.9076,1.9082,1274300004.0
2008-10-20 18:20:00,1.90765,1.9104,1.9074,1.9104,1274300004.0
2008-10-20 18:21:00,1.9104,1.91155,1.90935,1.90955,1485399997.0
2008-10-20 18:22:00,1.90955,1.91,1.90885,1.90885,625199999.0
2008-10-20 18:23:00,1.9088,1.9088,1.90745,1.9085,1352300001.0
2008-10-20 18:24:00,1.9086,1.90885,1.90735,1.90835,1504399999.0
2008-10-20 18:25:00,1.90825,1.9105,1.90825,1.90935,1556099995.0
2008-10-20 18:26:00,1.9095,1.90965,1.9072,1.90795,1753199993.0
2008-10-20 18:27:00,1.90805,1.90945,1.90745,1.9086,1405699997.0
2008-10-20 18:28:00,1.90865,1.9089,1.90685,1.90755,1507899995.0
2008-10-20 18:29:00,1.90755,1.909,1.90745,1.9085,822799999.0
2008-10-20 18:30:00,1.9083,1.9107,1.9083,1.9106,2030000001.0
2008-10-20 18:31:00,1.9107,1.91075,1.90975,1.91075,2030000001.0
2008-10-20 18:32:00,1.9107,1.9114,1.9096,1.91005,1670999996.0
2008-10-20 18:33:00,1.91,1.9109,1.9089,1.9091,1906599993.0
2008-10-20 18:34:00,1.9097,1.91,1.90725,1.9074,1906599993.0
2008-10-20 18:35:00,1.90745,1.9081,1.9054,1.9054,1331300002.0
2008-10-20 18:36:00,1.90555,1.90855,1.90555,1.90765,1138399991.0
2008-10-20 18:37:00,1.90725,1.90905,1.90725,1.9088,1314999994.0
2008-10-20 18:38:00,1.9088,1.91,1.90875,1.9097,521800002.0
2008-10-20 18:39:00,1.91,1.91015,1.9089,1.90905,1757199998.0
2008-10-20 18:40:00,1.90905,1.91245,1.90895,1.9117,1862999996.0
2008-10-20 18:41:00,1.91195,1.9124,1.90985,1.9103,1708999999.0
2008-10-20 18:42:00,1.9102,1.9102,1.90905,1.90975,1048000001.0
2008-10-20 18:43:00,1.9099,1.91135,1.90965,1.9108,1901399996.0
2008-10-20 18:44:00,1.9107,1.9107,1.9098,1.91025,1526700003.0
2008-10-20 18:45:00,1.91015,1.91175,1.91005,1.9116,1500699999.0
2008-10-20 18:46:00,1.91165,1.91215,1.9108,1.91185,2108599994.0
2008-10-20 18:47:00,1.91185,1.91205,1.91175,1.91205,720599999.0
2008-10-20 18:48:00,1.91195,1.91245,1.91185,1.9123,1181400000.0
2008-10-20 18:49:00,1.9123,1.91235,1.91145,1.9116,883900007.0
2008-10-20 18:50:00,1.91165,1.91195,1.9092,1.9095,1161199992.0
2008-10-20 18:51:00,1.90965,1.90975,1.9093,1.9094,243900001.0
2008-10-20 18:52:00,1.9097,1.91015,1.90955,1.9098,1071400007.0
2008-10-20 18:53:00,1.90985,1.91145,1.9096,1.91145,1064200002.0
2008-10-20 18:54:00,1.91145,1.9116,1.9106,1.9107,1049799994.0
2008-10-20 18:55:00,1.91085,1.91165,1.91085,1.9113,2006499983.0
2008-10-20 18:56:00,1.9114,1.9121,1.91135,1.91155,892900001.0
2008-10-20 18:57:00,1.91155,1.91185,1.90835,1.9085,1646700005.0
2008-10-20 18:58:00,1.90865,1.9089,1.9082,1.9085,1135400002.0
2008-10-20 18:59:00,1.9085,1.9102,1.9085,1.9101,850799994.0
2008-10-20 19:00:00,1.91025,1.9104,1.9095,1.91005,1532199990.0
2008-10-20 19:01:00,1.90995,1.9104,1.90995,1.9101,805900000.0
2008-10-20 19:02:00,1.9101,1.91035,1.90965,1.91015,1368299999.0
2008-10-20 19:03:00,1.9101,1.9109,1.9101,1.9109,1001699994.0
2008-10-20 19:04:00,1.91095,1.9112,1.9108,1.91085,1043300001.0
2008-10-20 19:05:00,1.91085,1.9118,1.91085,1.91165,1410099999.0
2008-10-20 19:06:00,1.9117,1.9119,1.91115,1.91145,996800000.0
2008-10-20 19:07:00,1.91145,1.91225,1.9114,1.91175,1145899997.0
2008-10-20 19:08:00,1.91165,1.9117,1.90905,1.91025,1037399998.0
2008-10-20 19:09:00,1.91015,1.91015,1.90945,1.90995,701900000.0
2008-10-20 19:10:00,1.9102,1.9103,1.90825,1.90875,1269400002.0
2008-10-20 19:11:00,1.90865,1.9092,1.90835,1.909,1233500004.0
2008-10-20 19:12:00,1.90905,1.9093,1.9089,1.90915,761800002.0
2008-10-20 19:13:00,1.9091,1.9097,1.90875,1.9093,757599995.0
2008-10-20 19:14:00,1.9093,1.90955,1.9091,1.9091,447100003.0
2008-10-20 19:15:00,1.9091,1.9092,1.90865,1.9087,806100001.0
2008-10-20 19:16:00,1.9088,1.9089,1.9087,1.90885,179700001.0
2008-10-20 19:17:00,1.9089,1.9094,1.9089,1.90925,612100001.0
2008-10-20 19:18:00,1.90935,1.91045,1.90935,1.9097,837199998.0
2008-10-20 19:19:00,1.9096,1.90985,1.90925,1.9093,1317100000.0
2008-10-20 19:20:00,1.9093,1.9096,1.909,1.90945,1232200000.0
2008-10-20 19:21:00,1.90935,1.90955,1.90855,1.90895,1209600001.0
2008-10-20 19:22:00,1.90885,1.90905,1.9083,1.9083,1211000000.0
2008-10-20 19:23:00,1.9083,1.90875,1.90825,1.9083,759499999.0
2008-10-20 19:24:00,1.9083,1.9083,1.90805,1.9081,219000000.0
2008-10-20 19:25:00,1.90815,1.90875,1.90675,1.90675,993600002.0
2008-10-20 19:26:00,1.9069,1.907,1.90475,1.90485,1350999999.0
2008-10-20 19:27:00,1.9048,1.9059,1.9048,1.90565,788699999.0
2008-10-20 19:28:00,1.90565,1.9061,1.9052,1.9059,1086500000.0
2008-10-20 19:29:00,1.90605,1.90605,1.9048,1.9049,1215999998.0
2008-10-20 19:30:00,1.9048,1.9049,1.90315,1.90315,1428400000.0
2008-10-20 19:31:00,1.9027,1.9034,1.9025,1.90305,1261600006.0
2008-10-20 19:32:00,1.90295,1.90325,1.90115,1.90165,1346700005.0
2008-10-20 19:33:00,1.90165,1.9029,1.9015,1.9026,1261000003.0
2008-10-20 19:34:00,1.90265,1.90265,1.9007,1.90145,951099998.0
2008-10-20 19:35:00,1.90155,1.90155,1.89815,1.89815,1894199996.0
2008-10-20 19:36:00,1.8984,1.9002,1.89835,1.9002,1302000009.0
2008-10-20 19:37:00,1.90045,1.9013,1.89905,1.8992,1295300015.0
2008-10-20 19:38:00,1.8991,1.8993,1.89775,1.89865,1576000001.0
2008-10-20 19:39:00,1.89875,1.89955,1.89855,1.89935,739299999.0
2008-10-20 19:40:00,1.8994,1.90015,1.89905,1.89915,1117099995.0
2008-10-20 19:41:00,1.89955,1.89995,1.89945,1.8996,387499999.0
2008-10-20 19:42:00,1.89965,1.901,1.89885,1.9001,1417300015.0
2008-10-20 19:43:00,1.90065,1.90085,1.89955,1.90005,1213400004.0
2008-10-20 19:44:00,1.90005,1.9003,1.8995,1.8999,407700004.0
2008-10-20 19:45:00,1.89985,1.8999,1.8989,1.8989,715799999.0
2008-10-20 19:46:00,1.89905,1.90065,1.89905,1.90045,1245200000.0
2008-10-20 19:47:00,1.9006,1.9007,1.8987,1.89935,917600000.0
2008-10-20 19:48:00,1.89935,1.89935,1.89705,1.8975,1792499998.0
2008-10-20 19:49:00,1.8974,1.8974,1.8932,1.895,1079399996.0
2008-10-20 19:50:00,1.8951,1.8954,1.89475,1.8952,1079399996.0
2008-10-20 19:51:00,1.8952,1.89525,1.89415,1.89455,909400004.0
2008-10-20 19:52:00,1.8945,1.89465,1.89425,1.8946,494900000.0
2008-10-20 19:53:00,1.8947,1.89575,1.8944,1.89505,1111900007.0
2008-10-20 19:54:00,1.895,1.895,1.8942,1.8942,1572700002.0
2008-10-20 19:55:00,1.89415,1.89535,1.89415,1.8948,969600008.0
2008-10-20 19:56:00,1.8948,1.895,1.89365,1.8944,1238100002.0
2008-10-20 19:57:00,1.8948,1.89495,1.89395,1.89495,727399999.0
2008-10-20 19:58:00,1.8951,1.89665,1.8948,1.89605,1491999996.0
2008-10-20 19:59:00,1.89585,1.8971,1.89535,1.89595,1747599997.0
2008-10-20 20:00:00,1.89595,1.89805,1.89595,1.8977,1190399999.0
2008-10-20 20:01:00,1.89765,1.89795,1.89715,1.89745,1010900000.0
2008-10-20 20:02:00,1.8976,1.8985,1.8976,1.8984,661199999.0
2008-10-20 20:03:00,1.8984,1.89865,1.89715,1.89715,736900000.0
2008-10-20 20:04:00,1.8973,1.89745,1.8972,1.8972,599100000.0
2008-10-20 20:05:00,1.8972,1.8972,1.89555,1.89605,1561999999.0
2008-10-20 20:06:00,1.89605,1.89615,1.89555,1.8958,1304500002.0
2008-10-20 20:07:00,1.89585,1.89595,1.89515,1.8952,962300000.0
2008-10-20 20:08:00,1.89535,1.8958,1.8948,1.8951,990800000.0
2008-10-20 20:09:00,1.89505,1.89605,1.89505,1.89575,1045299997.0
2008-10-20 20:10:00,1.89585,1.8977,1.8958,1.89615,1531200003.0
2008-10-20 20:11:00,1.89625,1.8964,1.89365,1.8938,1339400002.0
2008-10-20 20:12:00,1.89385,1.89465,1.89295,1.89405,1008999999.0
2008-10-20 20:13:00,1.8941,1.8943,1.89355,1.89415,1093200005.0
2008-10-20 20:14:00,1.89415,1.8951,1.89365,1.89495,1274300000.0
2008-10-20 20:15:00,1.8949,1.895,1.8948,1.8948,461299999.0
2008-10-20 20:16:00,1.89485,1.89485,1.89375,1.89405,540300000.0
2008-10-20 20:17:00,1.89405,1.89475,1.894,1.89465,631699999.0
2008-10-20 20:18:00,1.89465,1.89495,1.8943,1.89455,639300001.0
2008-10-20 20:19:00,1.8946,1.8967,1.8945,1.8947,1161400006.0
2008-10-20 20:20:00,1.8947,1.8947,1.8943,1.8945,486700000.0
2008-10-20 20:21:00,1.8945,1.8953,1.8945,1.89495,737600000.0
2008-10-20 20:22:00,1.89505,1.89515,1.89385,1.89395,1146400005.0
2008-10-20 20:23:00,1.89405,1.89465,1.89275,1.89365,1742399998.0
2008-10-20 20:24:00,1.89395,1.89565,1.89355,1.89565,590399999.0
2008-10-20 20:25:00,1.89565,1.8969,1.89545,1.89645,751000000.0
2008-10-20 20:26:00,1.8965,1.8965,1.8943,1.89535,606600000.0
2008-10-20 20:27:00,1.8953,1.89535,1.89335,1.8943,675499996.0
2008-10-20 20:28:00,1.89475,1.89495,1.8932,1.8933,899600001.0
2008-10-20 20:29:00,1.89335,1.89505,1.89325,1.89485,757499995.0
2008-10-20 20:30:00,1.8948,1.8948,1.8943,1.8947,421700000.0
2008-10-20 20:31:00,1.8947,1.89535,1.89445,1.8949,551500000.0
2008-10-20 20:32:00,1.895,1.89615,1.895,1.89615,753599997.0
2008-10-20 20:33:00,1.8962,1.8964,1.8958,1.8962,603499999.0
2008-10-20 20:34:00,1.8961,1.89615,1.89595,1.89595,199800000.0
2008-10-20 20:35:00,1.896,1.8967,1.896,1.8967,561700000.0
2008-10-20 20:36:00,1.89685,1.89685,1.8963,1.8965,674200000.0
2008-10-20 20:37:00,1.89655,1.89705,1.89655,1.897,400200000.0
2008-10-20 20:38:00,1.89695,1.89745,1.89675,1.89745,611100000.0
2008-10-20 20:39:00,1.89735,1.89735,1.89635,1.89685,680099998.0
2008-10-20 20:40:00,1.8969,1.89695,1.89655,1.89675,721100001.0
2008-10-20 20:41:00,1.89675,1.89695,1.89605,1.89655,924499998.0
2008-10-20 20:42:00,1.89655,1.8966,1.8946,1.89485,1319299995.0
2008-10-20 20:43:00,1.89485,1.8953,1.89485,1.89515,434799999.0
2008-10-20 20:44:00,1.89515,1.8952,1.89455,1.895,640000003.0
2008-10-20 20:45:00,1.895,1.8957,1.89395,1.89565,1069099998.0
2008-10-20 20:46:00,1.89565,1.8958,1.89455,1.89455,646000000.0
2008-10-20 20:47:00,1.8946,1.89505,1.8946,1.8949,566200003.0
2008-10-20 20:48:00,1.8949,1.8955,1.89475,1.89545,511400002.0
2008-10-20 20:49:00,1.89535,1.89545,1.8951,1.89525,522100006.0
2008-10-20 20:50:00,1.8953,1.897,1.89525,1.8969,498900005.0
2008-10-20 20:51:00,1.89685,1.897,1.8967,1.8968,503500001.0
2008-10-20 20:52:00,1.89675,1.897,1.8964,1.897,704399994.0
2008-10-20 20:53:00,1.8969,1.8974,1.8966,1.8974,1193299997.0
2008-10-20 20:54:00,1.8973,1.89755,1.8972,1.89725,496999998.0
2008-10-20 20:55:00,1.89725,1.89725,1.89575,1.89575,833500004.0
2008-10-20 20:56:00,1.89585,1.89645,1.89535,1.89595,890699999.0
2008-10-20 20:57:00,1.896,1.8971,1.8959,1.89675,805900010.0
2008-10-20 20:58:00,1.89675,1.89735,1.8967,1.89735,945200017.0
2008-10-20 20:59:00,1.89755,1.8986,1.89725,1.898,1125500011.0
2008-10-20 21:00:00,1.898,1.8985,1.89675,1.8969,830400001.0
2008-10-20 21:01:00,1.8971,1.8972,1.8966,1.89705,726599999.0
2008-10-20 21:02:00,1.89695,1.89925,1.8968,1.8987,1525800002.0
2008-10-20 21:03:00,1.8987,1.8992,1.89765,1.8986,998400000.0
2008-10-20 21:04:00,1.8986,1.8989,1.89735,1.8979,621600002.0
2008-10-20 21:05:00,1.8981,1.89945,1.8977,1.8984,1301900012.0
2008-10-20 21:06:00,1.8984,1.89885,1.89835,1.89865,795800033.0
2008-10-20 21:07:00,1.89855,1.8987,1.89665,1.89785,734300017.0
2008-10-20 21:08:00,1.898,1.899,1.89785,1.8985,1248600021.0
2008-10-20 21:09:00,1.8985,1.8987,1.898,1.89865,517700014.0
2008-10-20 21:10:00,1.89855,1.8988,1.89825,1.8985,845300027.0
2008-10-20 21:11:00,1.8989,1.89915,1.8986,1.89915,216800005.0
2008-10-20 21:12:00,1.89915,1.89955,1.89795,1.899,683800011.0
2008-10-20 21:13:00,1.899,1.89935,1.8986,1.89935,422200001.0
2008-10-20 21:14:00,1.89905,1.90025,1.89905,1.8994,668500007.0
2008-10-20 21:15:00,1.89945,1.89945,1.8989,1.89905,495799998.0
2008-10-20 21:16:00,1.8988,1.8991,1.8984,1.89885,188500001.0
2008-10-20 21:17:00,1.8989,1.89925,1.8983,1.89925,873900009.0
2008-10-20 21:18:00,1.8993,1.89975,1.89825,1.89825,521200001.0
2008-10-20 21:19:00,1.8993,1.8996,1.89855,1.89895,1143500018.0
2008-10-20 21:20:00,1.89885,1.8996,1.89845,1.8996,335400005.0
2008-10-20 21:21:00,1.89985,1.90095,1.89975,1.90095,634100019.0
2008-10-20 21:22:00,1.90095,1.90095,1.89985,1.89985,352300006.0
2008-10-20 21:23:00,1.89995,1.89995,1.899,1.8992,552100013.0
2008-10-20 21:24:00,1.8991,1.8991,1.8988,1.899,695000015.0
2008-10-20 21:25:00,1.8989,1.89895,1.89875,1.8989,492400002.0
2008-10-20 21:26:00,1.8989,1.89955,1.8986,1.8994,552700006.0
2008-10-20 21:27:00,1.8995,1.89995,1.89925,1.89975,1058200030.0
2008-10-20 21:28:00,1.89965,1.90185,1.89965,1.90085,1026900011.0
2008-10-20 21:29:00,1.90085,1.9012,1.9005,1.90085,850000004.0
2008-10-20 21:30:00,1.9009,1.9027,1.9008,1.9027,1065099999.0
2008-10-20 21:31:00,1.90275,1.9047,1.90275,1.90415,818000005.0
2008-10-20 21:32:00,1.90405,1.90545,1.90315,1.90315,996400010.0
2008-10-20 21:33:00,1.90325,1.90365,1.90305,1.9034,596300001.0
2008-10-20 21:34:00,1.9034,1.9034,1.90085,1.90205,902400002.0
2008-10-20 21:35:00,1.90185,1.902,1.90135,1.902,424600002.0
2008-10-20 21:36:00,1.90185,1.90265,1.9018,1.90205,1168600007.0
2008-10-20 21:37:00,1.9021,1.90235,1.9006,1.90165,1070599999.0
2008-10-20 21:38:00,1.9018,1.90225,1.9007,1.9015,881900003.0
2008-10-20 21:39:00,1.9015,1.902,1.90095,1.90135,656400002.0
2008-10-20 21:40:00,1.90135,1.90225,1.90135,1.9019,412199996.0
2008-10-20 21:41:00,1.9021,1.90265,1.9021,1.90245,162200000.0
2008-10-20 21:42:00,1.9025,1.9027,1.90145,1.9017,483100002.0
2008-10-20 21:43:00,1.9016,1.90175,1.90155,1.9017,150700001.0
2008-10-20 21:44:00,1.90185,1.90205,1.90175,1.90205,194100001.0
2008-10-20 21:45:00,1.90205,1.90205,1.90185,1.90185,235700001.0
2008-10-20 21:46:00,1.90185,1.9019,1.90175,1.90175,75900000.0
2008-10-20 21:47:00,1.9018,1.90185,1.90065,1.90065,384000001.0
2008-10-20 21:48:00,1.9006,1.9013,1.9006,1.9011,418000003.0
2008-10-20 21:49:00,1.9011,1.90165,1.9011,1.9013,399399996.0
2008-10-20 21:50:00,1.90135,1.90185,1.901,1.90105,445600003.0
2008-10-20 21:51:00,1.90105,1.90125,1.9003,1.9006,351600000.0
2008-10-20 21:52:00,1.90065,1.90065,1.90025,1.90025,107500000.0
2008-10-20 21:53:00,1.90025,1.9006,1.8994,1.89955,562799999.0
2008-10-20 21:54:00,1.89945,1.89945,1.89545,1.89675,693300005.0
2008-10-20 21:55:00,1.89665,1.8969,1.8962,1.8962,522599999.0
2008-10-20 21:56:00,1.8961,1.89615,1.89475,1.89475,725700000.0
2008-10-20 21:57:00,1.89495,1.89495,1.89445,1.8948,492599999.0
2008-10-20 21:58:00,1.8948,1.895,1.89315,1.89335,947200000.0
2008-10-20 21:59:00,1.89335,1.89445,1.89295,1.89445,1251900009.0
2008-10-20 22:00:00,1.89435,1.89435,1.8933,1.89345,702800001.0
2008-10-20 22:01:00,1.8938,1.8942,1.8922,1.8925,1080700008.0
2008-10-20 22:02:00,1.8925,1.89355,1.8916,1.8932,1403200006.0
2008-10-20 22:03:00,1.89325,1.89325,1.8922,1.89235,624500001.0
2008-10-20 22:04:00,1.89245,1.89275,1.89215,1.89215,424000001.0
2008-10-20 22:05:00,1.8921,1.89285,1.8921,1.89265,527600003.0
2008-10-20 22:06:00,1.8925,1.8947,1.8923,1.89465,853600006.0
2008-10-20 22:07:00,1.89475,1.89605,1.89415,1.8958,1413599999.0
2008-10-20 22:08:00,1.8958,1.89595,1.89425,1.8959,952199998.0
2008-10-20 22:09:00,1.89585,1.89685,1.8941,1.89685,1367900000.0
2008-10-20 22:10:00,1.89695,1.89715,1.8958,1.89595,564400000.0
2008-10-20 22:11:00,1.8962,1.8968,1.8955,1.8959,1146399999.0
2008-10-20 22:12:00,1.89605,1.8964,1.89565,1.89575,469099998.0
2008-10-20 22:13:00,1.8955,1.8966,1.89545,1.89565,492099998.0
2008-10-20 22:14:00,1.8957,1.89635,1.8957,1.8962,507200001.0
2008-10-20 22:15:00,1.8961,1.8966,1.8957,1.89585,442900000.0
2008-10-20 22:16:00,1.8958,1.89635,1.89525,1.8958,675100000.0
2008-10-20 22:17:00,1.89605,1.89605,1.8955,1.8955,482800001.0
2008-10-20 22:18:00,1.8955,1.8955,1.8948,1.89505,469200000.0
2008-10-20 22:19:00,1.895,1.8954,1.89465,1.8951,592599999.0
2008-10-20 22:20:00,1.8951,1.89535,1.8949,1.89495,314599999.0
2008-10-20 22:21:00,1.895,1.8952,1.8945,1.89455,629500000.0
2008-10-20 22:22:00,1.89445,1.89455,1.89375,1.89435,661199995.0
2008-10-20 22:23:00,1.89455,1.8951,1.89425,1.8951,573599998.0
2008-10-20 22:24:00,1.89515,1.89575,1.89485,1.89575,435299995.0
2008-10-20 22:25:00,1.89585,1.89585,1.89545,1.8955,193600000.0
2008-10-20 22:26:00,1.89545,1.89555,1.89535,1.8955,120400000.0
2008-10-20 22:27:00,1.8955,1.89575,1.8947,1.8951,474700000.0
2008-10-20 22:28:00,1.89505,1.89595,1.89495,1.89595,471599997.0
2008-10-20 22:29:00,1.89595,1.8966,1.8955,1.8966,535699997.0
2008-10-20 22:30:00,1.89665,1.89685,1.89575,1.89645,1074099996.0
2008-10-20 22:31:00,1.89655,1.8968,1.89585,1.89655,709599992.0
2008-10-20 22:32:00,1.89665,1.8967,1.89565,1.8965,704599993.0
2008-10-20 22:33:00,1.8962,1.89675,1.89545,1.89675,1136200017.0
2008-10-20 22:34:00,1.89675,1.89715,1.8958,1.89595,386900004.0
2008-10-20 22:35:00,1.8958,1.8962,1.89565,1.8961,374800000.0
2008-10-20 22:36:00,1.896,1.8962,1.8946,1.895,361700000.0
2008-10-20 22:37:00,1.8956,1.89625,1.89445,1.89445,491500006.0
2008-10-20 22:38:00,1.8946,1.895,1.8929,1.8943,817299995.0
2008-10-20 22:39:00,1.8946,1.8952,1.894,1.894,282899995.0
2008-10-20 22:40:00,1.89385,1.89555,1.89385,1.8952,373300000.0
2008-10-20 22:41:00,1.8952,1.8953,1.89465,1.895,306299998.0
2008-10-20 22:42:00,1.8949,1.895,1.89475,1.89475,120799995.0
2008-10-20 22:43:00,1.8947,1.8949,1.8939,1.8942,357099992.0
2008-10-20 22:44:00,1.8941,1.89435,1.8937,1.894,270199998.0
2008-10-20 22:45:00,1.89405,1.89405,1.8931,1.89315,386799996.0
2008-10-20 22:46:00,1.89335,1.8939,1.8923,1.8939,523499999.0
2008-10-20 22:47:00,1.89385,1.89385,1.8933,1.89355,478399998.0
2008-10-20 22:48:00,1.8935,1.89425,1.8935,1.8938,424299995.0
2008-10-20 22:49:00,1.89415,1.89415,1.8938,1.89405,206699999.0
2008-10-20 22:50:00,1.8942,1.89455,1.893,1.8939,748099994.0
2008-10-20 22:51:00,1.8939,1.894,1.8928,1.89335,468199996.0
2008-10-20 22:52:00,1.8935,1.89405,1.8931,1.89315,614299999.0
2008-10-20 22:53:00,1.89325,1.89535,1.8929,1.8949,585800003.0
2008-10-20 22:54:00,1.895,1.895,1.894,1.89425,311600000.0
2008-10-20 22:55:00,1.8944,1.89465,1.89435,1.8945,357700001.0
2008-10-20 22:56:00,1.89445,1.89465,1.8944,1.8944,107100001.0
2008-10-20 22:57:00,1.89465,1.8948,1.89445,1.8945,106600000.0
2008-10-20 22:58:00,1.89455,1.8949,1.89425,1.8948,400299999.0
2008-10-20 22:59:00,1.8948,1.8948,1.89365,1.8938,293000000.0
2008-10-20 23:00:00,1.8935,1.8936,1.8928,1.8934,28200000.0
2008-10-20 23:01:00,1.89355,1.89355,1.89345,1.89345,28200000.0
2008-10-20 23:02:00,1.89345,1.89345,1.89345,1.89345,20800000.0
2008-10-20 23:03:00,1.89345,1.89385,1.89335,1.89345,168200000.0
2008-10-20 23:04:00,1.89345,1.89345,1.8934,1.89345,184299999.0
2008-10-20 23:05:00,1.89345,1.89355,1.89305,1.89355,548899994.0
2008-10-20 23:06:00,1.89365,1.8938,1.89335,1.8936,1302900004.0
2008-10-20 23:07:00,1.89355,1.89385,1.8935,1.8935,298600003.0
2008-10-20 23:08:00,1.89355,1.8957,1.89355,1.89535,674600014.0
2008-10-20 23:09:00,1.8957,1.89625,1.89445,1.8954,1460500012.0
2008-10-20 23:10:00,1.8962,1.8967,1.8947,1.8954,1047899992.0
2008-10-20 23:11:00,1.8954,1.8955,1.89445,1.89475,1047899992.0
2008-10-20 23:12:00,1.89465,1.8952,1.8944,1.8946,523799999.0
2008-10-20 23:13:00,1.8946,1.8946,1.89345,1.89345,425400006.0
2008-10-20 23:14:00,1.8937,1.8938,1.89355,1.8938,299300004.0
2008-10-20 23:15:00,1.8938,1.8953,1.8938,1.8953,1501300032.0
2008-10-20 23:16:00,1.89485,1.89545,1.894,1.89495,1596100013.0
2008-10-20 23:17:00,1.895,1.8951,1.89495,1.8951,486499999.0
2008-10-20 23:18:00,1.8949,1.89525,1.89475,1.895,895899992.0
2008-10-20 23:19:00,1.8951,1.8952,1.8936,1.8943,644599986.0
2008-10-20 23:20:00,1.89425,1.8945,1.8942,1.8945,644599986.0
2008-10-20 23:21:00,1.8946,1.8946,1.8919,1.8919,362700004.0
2008-10-20 23:22:00,1.8919,1.8919,1.8905,1.8905,855400004.0
2008-10-20 23:23:00,1.8905,1.89145,1.8895,1.89145,1925599984.0
2008-10-20 23:24:00,1.89145,1.8923,1.8912,1.8919,950200010.0
2008-10-20 23:25:00,1.8919,1.8934,1.8919,1.8925,1010899999.0
2008-10-20 23:26:00,1.8926,1.89265,1.89235,1.8924,387800001.0
2008-10-20 23:27:00,1.8924,1.89265,1.89085,1.89135,453499994.0
2008-10-20 23:28:00,1.89125,1.89125,1.8908,1.8911,583300003.0
2008-10-20 23:29:00,1.89115,1.8931,1.89115,1.8919,763000002.0
2008-10-20 23:30:00,1.8917,1.89205,1.8915,1.8916,1198000000.0
2008-10-20 23:31:00,1.89095,1.8916,1.8906,1.89155,1358900015.0
2008-10-20 23:32:00,1.89145,1.89205,1.89135,1.89135,739700005.0
2008-10-20 23:33:00,1.89135,1.89275,1.89135,1.8923,967300002.0
2008-10-20 23:34:00,1.8923,1.89285,1.8921,1.89285,705700005.0
2008-10-20 23:35:00,1.89285,1.896,1.89265,1.8948,2094699988.0
2008-10-20 23:36:00,1.89555,1.8966,1.8931,1.8945,845699984.0
2008-10-20 23:37:00,1.8947,1.89535,1.89465,1.8947,816199977.0
2008-10-20 23:38:00,1.8948,1.89485,1.8943,1.8947,995800001.0
2008-10-20 23:39:00,1.895,1.8951,1.8948,1.8948,318800004.0
2008-10-20 23:40:00,1.8941,1.8951,1.8941,1.8951,1549799996.0
2008-10-20 23:41:00,1.89535,1.89725,1.89535,1.89725,435499992.0
2008-10-20 23:42:00,1.897,1.89705,1.8961,1.8965,1465899980.0
2008-10-20 23:43:00,1.8961,1.8961,1.89395,1.89395,711600004.0
2008-10-20 23:44:00,1.89435,1.89515,1.89425,1.89515,399500000.0
2008-10-20 23:45:00,1.89565,1.89615,1.89485,1.89545,628400009.0
2008-10-20 23:46:00,1.89675,1.8981,1.89615,1.89615,306700003.0
2008-10-20 23:47:00,1.896,1.896,1.89485,1.8956,120100000.0
2008-10-20 23:48:00,1.8959,1.8959,1.8946,1.8948,120400000.0
2008-10-20 23:49:00,1.8947,1.89485,1.89435,1.8944,348299992.0
2008-10-20 23:50:00,1.89435,1.89435,1.89385,1.89425,1165200005.0
2008-10-20 23:51:00,1.8943,1.8943,1.8933,1.8934,539800002.0
2008-10-20 23:52:00,1.89365,1.894,1.8934,1.8937,863900007.0
2008-10-20 23:53:00,1.89355,1.89355,1.8934,1.89345,186600000.0
2008-10-20 23:54:00,1.8935,1.89375,1.8935,1.89375,261199996.0
2008-10-20 23:55:00,1.89385,1.89475,1.89385,1.8945,609800001.0
2008-10-20 23:56:00,1.89465,1.8974,1.89465,1.89655,441199997.0
2008-10-20 23:57:00,1.8963,1.89645,1.89625,1.89645,447700007.0
2008-10-20 23:58:00,1.89605,1.8961,1.89545,1.89545,145700000.0
2008-10-20 23:59:00,1.8956,1.8956,1.8956,1.8956,332799988.0
2008-10-21 00:00:00,1.8956,1.89595,1.8949,1.8951,394299996.0
2008-10-21 00:01:00,1.8951,1.89515,1.8951,1.89515,269899994.0
2008-10-21 00:02:00,1.89495,1.89585,1.8949,1.895,1007800007.0
2008-10-21 00:03:00,1.89495,1.89585,1.8948,1.89585,816999992.0
2008-10-21 00:04:00,1.8956,1.89705,1.8956,1.89705,926599989.0
2008-10-21 00:05:00,1.8978,1.8978,1.8961,1.8971,1064799998.0
2008-10-21 00:06:00,1.8971,1.8978,1.8971,1.8978,1847699974.0
2008-10-21 00:07:00,1.8972,1.8979,1.8954,1.8979,1604400014.0
2008-10-21 00:08:00,1.89795,1.898,1.8975,1.8975,1604400014.0
2008-10-21 00:09:00,1.8975,1.89805,1.8974,1.89805,1701999985.0
2008-10-21 00:10:00,1.8982,1.8987,1.8979,1.8979,1108800007.0
2008-10-21 00:11:00,1.8978,1.8978,1.8965,1.8968,1108800007.0
2008-10-21 00:12:00,1.89705,1.89705,1.8949,1.89545,1108800007.0
2008-10-21 00:13:00,1.8956,1.896,1.8956,1.896,546000007.0
2008-10-21 00:14:00,1.8968,1.8971,1.8965,1.8965,588399997.0
2008-10-21 00:15:00,1.8966,1.8968,1.8965,1.8967,588399997.0
2008-10-21 00:16:00,1.897,1.8971,1.8967,1.8968,588399997.0
2008-10-21 00:17:00,1.8969,1.8976,1.8967,1.89725,1503700004.0
2008-10-21 00:18:00,1.89735,1.8978,1.8972,1.89765,1141400001.0
2008-10-21 00:19:00,1.8974,1.89785,1.89725,1.89785,1967099985.0
2008-10-21 00:20:00,1.89785,1.89795,1.89745,1.8975,1289299987.0
2008-10-21 00:21:00,1.8975,1.8975,1.8975,1.8975,673599999.0
2008-10-21 00:22:00,1.89665,1.89695,1.8959,1.89605,1788600023.0
2008-10-21 00:23:00,1.8959,1.897,1.8955,1.8968,715500006.0
2008-10-21 00:24:00,1.8965,1.8968,1.8965,1.8966,715500006.0
2008-10-21 00:25:00,1.8966,1.8967,1.8966,1.8967,65400002.0
2008-10-21 00:26:00,1.8966,1.8966,1.8965,1.8965,255899997.0
2008-10-21 00:27:00,1.8965,1.8965,1.8965,1.8965,395899999.0
2008-10-21 00:28:00,1.8965,1.8965,1.89495,1.89495,507500005.0
2008-10-21 00:29:00,1.89505,1.89535,1.89495,1.89495,532499992.0
2008-10-21 00:30:00,1.8949,1.89565,1.89485,1.89545,1267799972.0
2008-10-21 00:31:00,1.8956,1.89595,1.8953,1.8957,1658300018.0
2008-10-21 00:32:00,1.8957,1.89725,1.8957,1.8967,743599998.0
2008-10-21 00:33:00,1.8968,1.89715,1.8967,1.8971,1694300004.0
2008-10-21 00:34:00,1.89715,1.8978,1.89715,1.8976,949699997.0
2008-10-21 00:35:00,1.89785,1.8995,1.89745,1.8989,1168000013.0
2008-10-21 00:36:00,1.89905,1.89945,1.8987,1.8987,1175099994.0
2008-10-21 00:37:00,1.89895,1.8991,1.89865,1.8989,1582500007.0
2008-10-21 00:38:00,1.899,1.8994,1.89785,1.8982,1390399997.0
2008-10-21 00:39:00,1.89835,1.89835,1.898,1.89805,419799996.0
2008-10-21 00:40:00,1.8982,1.8982,1.89805,1.8982,90100000.0
2008-10-21 00:41:00,1.8986,1.89895,1.8979,1.8982,779499995.0
2008-10-21 00:42:00,1.89825,1.89825,1.8977,1.89805,643800008.0
2008-10-21 00:43:00,1.8985,1.89875,1.8985,1.89875,346299994.0
2008-10-21 00:44:00,1.8984,1.8985,1.8981,1.8985,449699989.0
2008-10-21 00:45:00,1.89825,1.89845,1.8981,1.89845,131299997.0
2008-10-21 00:46:00,1.8985,1.89865,1.8985,1.8986,244000000.0
2008-10-21 00:47:00,1.89875,1.89895,1.8985,1.8985,614900004.0
2008-10-21 00:48:00,1.89875,1.89935,1.8986,1.899,1421099986.0
2008-10-21 00:49:00,1.899,1.89935,1.8989,1.89925,1093100008.0
2008-10-21 00:50:00,1.8992,1.89955,1.8976,1.8977,1558600021.0
2008-10-21 00:51:00,1.8977,1.89835,1.89715,1.8983,1501899998.0
2008-10-21 00:52:00,1.8982,1.8994,1.89805,1.89865,1858399997.0
2008-10-21 00:53:00,1.8985,1.899,1.8969,1.8981,1284699996.0
2008-10-21 00:54:00,1.898,1.8985,1.8965,1.8969,1284699996.0
2008-10-21 00:55:00,1.8972,1.8978,1.8966,1.8971,1284699996.0
2008-10-21 00:56:00,1.897,1.8983,1.8968,1.8976,1284699996.0
2008-10-21 00:57:00,1.8976,1.8979,1.89735,1.8975,1284699996.0
2008-10-21 00:58:00,1.8974,1.89785,1.8963,1.8963,2055800013.0
2008-10-21 00:59:00,1.8961,1.8968,1.89495,1.8968,1308999997.0
2008-10-21 01:00:00,1.8968,1.8977,1.8963,1.8975,1345900002.0
2008-10-21 01:01:00,1.89755,1.89765,1.8957,1.89655,1345900002.0
2008-10-21 01:02:00,1.8968,1.8982,1.89655,1.8973,1835799993.0
2008-10-21 01:03:00,1.89785,1.898,1.8973,1.8979,452200001.0
2008-10-21 01:04:00,1.898,1.898,1.8973,1.898,518800000.0
2008-10-21 01:05:00,1.898,1.89865,1.89785,1.8984,1105000002.0
2008-10-21 01:06:00,1.89845,1.8986,1.89835,1.8986,1546500007.0
2008-10-21 01:07:00,1.89865,1.8987,1.8982,1.8982,1979099985.0
2008-10-21 01:08:00,1.8982,1.89825,1.8982,1.8982,1004000017.0
2008-10-21 01:09:00,1.8982,1.8982,1.89655,1.89655,278500008.0
2008-10-21 01:10:00,1.8962,1.89635,1.8962,1.8962,1888199992.0
2008-10-21 01:11:00,1.8962,1.89755,1.8962,1.8966,1999600008.0
2008-10-21 01:12:00,1.89655,1.89655,1.8953,1.89555,1059299999.0
2008-10-21 01:13:00,1.8957,1.8961,1.89555,1.89555,1471399998.0
2008-10-21 01:14:00,1.8953,1.897,1.8952,1.8959,1114199992.0
2008-10-21 01:15:00,1.8962,1.8962,1.89525,1.8955,1114199992.0
2008-10-21 01:16:00,1.89555,1.8969,1.89535,1.89585,1688599992.0
2008-10-21 01:17:00,1.89645,1.89785,1.89635,1.89785,766899997.0
2008-10-21 01:18:00,1.8973,1.8981,1.8968,1.8969,962900007.0
2008-10-21 01:19:00,1.8975,1.8975,1.89655,1.89705,962900007.0
2008-10-21 01:20:00,1.8973,1.8981,1.8973,1.8981,365399990.0
2008-10-21 01:21:00,1.898,1.8987,1.8977,1.8985,365399990.0
2008-10-21 01:22:00,1.8987,1.8987,1.89825,1.8984,365399990.0
2008-10-21 01:23:00,1.89845,1.89885,1.8984,1.8987,1093700009.0
2008-10-21 01:24:00,1.89865,1.89865,1.8972,1.8972,1034000006.0
2008-10-21 01:25:00,1.89745,1.89745,1.8966,1.8968,1499899992.0
2008-10-21 01:26:00,1.89695,1.897,1.8959,1.8963,1959899970.0
2008-10-21 01:27:00,1.89635,1.8965,1.8963,1.8965,939200010.0
2008-10-21 01:28:00,1.8966,1.8967,1.8965,1.8967,502200002.0
2008-10-21 01:29:00,1.89655,1.8967,1.8963,1.8963,1053800004.0
2008-10-21 01:30:00,1.89635,1.89665,1.89635,1.89665,1654999985.0
2008-10-21 01:31:00,1.8967,1.89765,1.8967,1.8975,1625999993.0
2008-10-21 01:32:00,1.89745,1.8979,1.89745,1.89775,1492000001.0
2008-10-21 01:33:00,1.8977,1.8981,1.8977,1.89785,552299995.0
2008-10-21 01:34:00,1.89785,1.8993,1.89785,1.8987,636500006.0
2008-10-21 01:35:00,1.89875,1.8989,1.898,1.8987,1767100007.0
2008-10-21 01:36:00,1.8985,1.89905,1.89835,1.89885,1078800008.0
2008-10-21 01:37:00,1.89885,1.89885,1.89875,1.89875,125000000.0
2008-10-21 01:38:00,1.89875,1.899,1.89875,1.89885,427099998.0
2008-10-21 01:39:00,1.89885,1.8989,1.8987,1.8989,421099998.0
2008-10-21 01:40:00,1.8989,1.8989,1.89835,1.8988,697899996.0
2008-10-21 01:41:00,1.8988,1.8988,1.8985,1.8987,883100008.0
2008-10-21 01:42:00,1.8986,1.8991,1.8986,1.8991,439499998.0
2008-10-21 01:43:00,1.89925,1.8999,1.89925,1.89975,923399989.0
2008-10-21 01:44:00,1.8998,1.9004,1.89945,1.9001,1003399991.0
2008-10-21 01:45:00,1.9001,1.9001,1.89865,1.89865,1074499988.0
2008-10-21 01:46:00,1.8986,1.8986,1.8986,1.8986,37000000.0
2008-10-21 01:47:00,1.89845,1.89875,1.89845,1.89875,253200004.0
2008-10-21 01:48:00,1.89875,1.899,1.89875,1.899,412300004.0
2008-10-21 01:49:00,1.899,1.8991,1.8983,1.8987,933099979.0
2008-10-21 01:50:00,1.89875,1.89895,1.8986,1.89865,174200005.0
2008-10-21 01:51:00,1.8988,1.8988,1.8988,1.8988,29700001.0
2008-10-21 01:52:00,1.89875,1.89885,1.8987,1.89885,387299997.0
2008-10-21 01:53:00,1.8989,1.8991,1.8986,1.8989,590200005.0
2008-10-21 01:54:00,1.8988,1.8988,1.89875,1.8988,107600003.0
2008-10-21 01:55:00,1.8987,1.89875,1.8987,1.8987,306299999.0
2008-10-21 01:56:00,1.8987,1.8988,1.8987,1.89875,194900002.0
2008-10-21 01:57:00,1.8987,1.89875,1.89745,1.89835,1046399995.0
2008-10-21 01:58:00,1.8983,1.8985,1.8983,1.8985,101300001.0
2008-10-21 01:59:00,1.8986,1.8986,1.8986,1.8986,30400000.0
2008-10-21 02:00:00,1.89865,1.8991,1.8986,1.899,1077299998.0
2008-10-21 02:01:00,1.89885,1.8991,1.89875,1.899,1214300000.0
2008-10-21 02:02:00,1.8988,1.8991,1.8985,1.8989,1748999984.0
2008-10-21 02:03:00,1.8993,1.89935,1.899,1.899,1748999984.0
2008-10-21 02:04:00,1.899,1.899,1.89825,1.89825,1313099997.0
2008-10-21 02:05:00,1.89825,1.89895,1.89825,1.8986,1235200002.0
2008-10-21 02:06:00,1.89865,1.89895,1.8986,1.8986,1361199999.0
2008-10-21 02:07:00,1.89865,1.8993,1.8986,1.89875,1337799999.0
2008-10-21 02:08:00,1.89875,1.89955,1.8987,1.89945,1956599999.0
2008-10-21 02:09:00,1.8993,1.8997,1.8985,1.8987,1987400016.0
2008-10-21 02:10:00,1.8986,1.8986,1.898,1.8982,1992399990.0
2008-10-21 02:11:00,1.8981,1.8984,1.8968,1.8981,1992399990.0
2008-10-21 02:12:00,1.898,1.8983,1.8977,1.8979,1992399990.0
2008-10-21 02:13:00,1.8981,1.8981,1.89745,1.8977,1992399990.0
2008-10-21 02:14:00,1.8977,1.8991,1.89685,1.89895,1720799989.0
2008-10-21 02:15:00,1.899,1.8996,1.89835,1.8993,1944500010.0
2008-10-21 02:16:00,1.8997,1.9,1.8988,1.899,1200600004.0
2008-10-21 02:17:00,1.8994,1.89965,1.8994,1.8995,1200600004.0
2008-10-21 02:18:00,1.8994,1.8994,1.8986,1.8986,593099988.0
2008-10-21 02:19:00,1.8986,1.8988,1.89825,1.8984,1827300025.0
2008-10-21 02:20:00,1.8984,1.8986,1.8983,1.8984,528600003.0
2008-10-21 02:21:00,1.8984,1.8988,1.8977,1.89875,1343299998.0
2008-10-21 02:22:00,1.8988,1.8992,1.8988,1.89905,595100006.0
2008-10-21 02:23:00,1.8989,1.9,1.8989,1.8999,1678300006.0
2008-10-21 02:24:00,1.8997,1.9013,1.8997,1.9007,1678300006.0
2008-10-21 02:25:00,1.9008,1.9009,1.8996,1.8998,1678300006.0
2008-10-21 02:26:00,1.9,1.9005,1.89915,1.9001,1678300006.0
2008-10-21 02:27:00,1.90025,1.9007,1.9,1.9007,911100002.0
2008-10-21 02:28:00,1.9007,1.9025,1.9001,1.9018,1568499995.0
2008-10-21 02:29:00,1.9014,1.902,1.9009,1.9019,1568499995.0
2008-10-21 02:30:00,1.902,1.9048,1.902,1.9047,1568499995.0
2008-10-21 02:31:00,1.9048,1.9049,1.9028,1.9035,1568499995.0
2008-10-21 02:32:00,1.9034,1.9042,1.9025,1.9041,1568499995.0
2008-10-21 02:33:00,1.9037,1.9088,1.9035,1.907,1568499995.0
2008-10-21 02:34:00,1.9071,1.9086,1.906,1.9086,1568499995.0
2008-10-21 02:35:00,1.9088,1.9119,1.9073,1.9104,1568499995.0
2008-10-21 02:36:00,1.91,1.9114,1.9089,1.9114,1568499995.0
2008-10-21 02:37:00,1.9115,1.91315,1.9115,1.91305,1568499995.0
2008-10-21 02:38:00,1.913,1.9153,1.912,1.9141,1786200015.0
2008-10-21 02:39:00,1.9139,1.9142,1.9091,1.9096,1786200015.0
2008-10-21 02:40:00,1.9095,1.9103,1.9078,1.9079,1786200015.0
2008-10-21 02:41:00,1.9082,1.90935,1.9082,1.9092,1786200015.0
2008-10-21 02:42:00,1.9092,1.9124,1.9088,1.9118,2142400004.0
2008-10-21 02:43:00,1.91185,1.91255,1.9108,1.9121,2142400004.0
2008-10-21 02:44:00,1.9117,1.9122,1.9087,1.9087,2094000000.0
2008-10-21 02:45:00,1.90925,1.9095,1.90855,1.9091,2094000000.0
2008-10-21 02:46:00,1.9091,1.91105,1.9091,1.91105,1708699982.0
2008-10-21 02:47:00,1.9109,1.9109,1.9088,1.9096,1178499997.0
2008-10-21 02:48:00,1.90995,1.91,1.9098,1.90995,1178499997.0
2008-10-21 02:49:00,1.90995,1.90995,1.90895,1.90895,1405499993.0
2008-10-21 02:50:00,1.90905,1.90905,1.9073,1.9074,1932700018.0
2008-10-21 02:51:00,1.9075,1.9083,1.9074,1.90805,1161700007.0
2008-10-21 02:52:00,1.908,1.90805,1.9077,1.9077,982199990.0
2008-10-21 02:53:00,1.9077,1.9077,1.9058,1.90595,1348899992.0
2008-10-21 02:54:00,1.9059,1.9084,1.9058,1.9076,2102199997.0
2008-10-21 02:55:00,1.9069,1.908,1.9063,1.908,2102199997.0
2008-10-21 02:56:00,1.9084,1.9086,1.9075,1.9086,2102199997.0
2008-10-21 02:57:00,1.9087,1.90885,1.9079,1.9079,698600007.0
2008-10-21 02:58:00,1.90805,1.90845,1.9075,1.90765,650299998.0
2008-10-21 02:59:00,1.90765,1.90765,1.9072,1.9072,1213900012.0
2008-10-21 03:00:00,1.9073,1.908,1.9073,1.9076,1347399997.0
2008-10-21 03:01:00,1.9076,1.90835,1.9075,1.90835,1448899999.0
2008-10-21 03:02:00,1.90835,1.90835,1.9072,1.9072,970700006.0
2008-10-21 03:03:00,1.9072,1.90795,1.90705,1.9072,1166999994.0
2008-10-21 03:04:00,1.9075,1.9077,1.90705,1.90705,606500003.0
2008-10-21 03:05:00,1.9079,1.90905,1.90755,1.9084,1494199995.0
2008-10-21 03:06:00,1.9084,1.90985,1.9082,1.90955,1932300023.0
2008-10-21 03:07:00,1.9098,1.9098,1.90835,1.90875,1411499998.0
2008-10-21 03:08:00,1.90885,1.90905,1.9074,1.90745,1214300009.0
2008-10-21 03:09:00,1.90745,1.9087,1.9072,1.9087,1283300002.0
2008-10-21 03:10:00,1.908,1.9103,1.9079,1.9094,1179399996.0
2008-10-21 03:11:00,1.90925,1.91015,1.9091,1.9095,1179399996.0
2008-10-21 03:12:00,1.90975,1.9117,1.90945,1.91155,1843000013.0
2008-10-21 03:13:00,1.9112,1.9118,1.9109,1.9116,2059299989.0
2008-10-21 03:14:00,1.9116,1.9133,1.9114,1.91315,2059299989.0
2008-10-21 03:15:00,1.91335,1.91335,1.9123,1.9123,1494700014.0
2008-10-21 03:16:00,1.9123,1.9125,1.9116,1.9122,1997800013.0
2008-10-21 03:17:00,1.9123,1.9123,1.91065,1.9111,1412999990.0
2008-10-21 03:18:00,1.9113,1.9117,1.9106,1.9113,1742799991.0
2008-10-21 03:19:00,1.9113,1.9113,1.9099,1.9101,1521099998.0
2008-10-21 03:20:00,1.91005,1.9105,1.91,1.9103,1362100006.0
2008-10-21 03:21:00,1.9102,1.911,1.9101,1.91015,1530000014.0
2008-10-21 03:22:00,1.9099,1.9106,1.9098,1.9101,1138999995.0
2008-10-21 03:23:00,1.9104,1.9104,1.9097,1.9104,1138999995.0
2008-10-21 03:24:00,1.91035,1.9105,1.91015,1.91015,880000006.0
2008-10-21 03:25:00,1.9103,1.9103,1.91,1.91,591499994.0
2008-10-21 03:26:00,1.9101,1.9103,1.9092,1.9093,1272799992.0
2008-10-21 03:27:00,1.9095,1.9095,1.908,1.9084,1636000012.0
2008-10-21 03:28:00,1.90855,1.9093,1.90855,1.9091,908199999.0
2008-10-21 03:29:00,1.9092,1.91015,1.9091,1.91015,810900009.0
2008-10-21 03:30:00,1.9101,1.9101,1.90935,1.91005,1192499997.0
2008-10-21 03:31:00,1.91005,1.9101,1.9098,1.9099,548399998.0
2008-10-21 03:32:00,1.9099,1.9099,1.9099,1.9099,658899993.0
2008-10-21 03:33:00,1.90925,1.90925,1.9077,1.9078,1070600003.0
2008-10-21 03:34:00,1.90745,1.9081,1.90715,1.9081,1307500008.0
2008-10-21 03:35:00,1.9081,1.9088,1.90735,1.90755,1986999981.0
2008-10-21 03:36:00,1.9076,1.9076,1.906,1.9069,1701500001.0
2008-10-21 03:37:00,1.90705,1.90775,1.9067,1.90675,1553199995.0
2008-10-21 03:38:00,1.90675,1.90695,1.90625,1.9064,1027800001.0
2008-10-21 03:39:00,1.90585,1.906,1.9058,1.9058,1361399996.0
2008-10-21 03:40:00,1.90535,1.9057,1.9051,1.90555,519600002.0
2008-10-21 03:41:00,1.90575,1.9059,1.90545,1.9056,233000005.0
2008-10-21 03:42:00,1.90565,1.9075,1.90565,1.9071,1353000001.0
2008-10-21 03:43:00,1.907,1.90715,1.9067,1.9067,1374299995.0
2008-10-21 03:44:00,1.90695,1.907,1.90685,1.90685,424999998.0
2008-10-21 03:45:00,1.9069,1.9071,1.9069,1.9071,190999998.0
2008-10-21 03:46:00,1.90715,1.90845,1.90695,1.90845,448800002.0
2008-10-21 03:47:00,1.9086,1.9086,1.9076,1.9077,1854599975.0
2008-10-21 03:48:00,1.9073,1.9078,1.907,1.9073,881499997.0
2008-10-21 03:49:00,1.90775,1.9082,1.90735,1.9077,881499997.0
2008-10-21 03:50:00,1.9077,1.9083,1.90755,1.9079,1942399987.0
2008-10-21 03:51:00,1.90805,1.90825,1.90785,1.90825,933499994.0
2008-10-21 03:52:00,1.90825,1.90985,1.9081,1.90875,881999999.0
2008-10-21 03:53:00,1.9077,1.9089,1.9077,1.9089,343400007.0
2008-10-21 03:54:00,1.9089,1.9089,1.9077,1.90795,391400008.0
2008-10-21 03:55:00,1.9079,1.90875,1.90775,1.9081,759000006.0
2008-10-21 03:56:00,1.908,1.9087,1.908,1.908,575100003.0
2008-10-21 03:57:00,1.90815,1.9087,1.90695,1.90725,1136399997.0
2008-10-21 03:58:00,1.90715,1.90715,1.90625,1.90625,1056199988.0
2008-10-21 03:59:00,1.9064,1.9068,1.9063,1.90655,605500006.0
2008-10-21 04:00:00,1.9067,1.9067,1.90605,1.90625,766400005.0
2008-10-21 04:01:00,1.90625,1.90635,1.90515,1.90555,1630800009.0
2008-10-21 04:02:00,1.9056,1.9057,1.9052,1.9053,1194000008.0
2008-10-21 04:03:00,1.9049,1.9069,1.9037,1.9052,1304800021.0
2008-10-21 04:04:00,1.9054,1.9085,1.9054,1.9081,1304800021.0
2008-10-21 04:05:00,1.908,1.9085,1.9074,1.9077,1304800021.0
2008-10-21 04:06:00,1.908,1.9086,1.90785,1.90785,1304800021.0
2008-10-21 04:07:00,1.9076,1.9092,1.9074,1.9085,2015400002.0
2008-10-21 04:08:00,1.90875,1.90875,1.90735,1.9078,2015400002.0
2008-10-21 04:09:00,1.9079,1.9079,1.9062,1.9072,1135099997.0
2008-10-21 04:10:00,1.90705,1.90705,1.90615,1.90635,1135099997.0
2008-10-21 04:11:00,1.90625,1.90695,1.90625,1.9065,1406700003.0
2008-10-21 04:12:00,1.9065,1.9065,1.9053,1.90585,1594200004.0
2008-10-21 04:13:00,1.9055,1.90655,1.9055,1.9061,1103399999.0
2008-10-21 04:14:00,1.90605,1.9061,1.9058,1.9058,1090200000.0
2008-10-21 04:15:00,1.9058,1.9076,1.9058,1.9071,1897399996.0
2008-10-21 04:16:00,1.907,1.9103,1.9067,1.9085,1897399996.0
2008-10-21 04:17:00,1.9084,1.9091,1.9076,1.9081,1897399996.0
2008-10-21 04:18:00,1.908,1.9097,1.9079,1.9093,1897399996.0
2008-10-21 04:19:00,1.9095,1.9098,1.909,1.9095,1897399996.0
2008-10-21 04:20:00,1.9094,1.9094,1.90795,1.90885,1897399996.0
2008-10-21 04:21:00,1.909,1.9096,1.909,1.9094,729499998.0
2008-10-21 04:22:00,1.9094,1.91075,1.90935,1.9103,1708799998.0
2008-10-21 04:23:00,1.9103,1.9103,1.9094,1.9097,1482100000.0
2008-10-21 04:24:00,1.9098,1.9102,1.9089,1.9097,1482100000.0
2008-10-21 04:25:00,1.9096,1.91,1.9091,1.9094,1482100000.0
2008-10-21 04:26:00,1.9098,1.9098,1.9083,1.909,1482100000.0
2008-10-21 04:27:00,1.90895,1.90915,1.9088,1.909,1313200011.0
2008-10-21 04:28:00,1.909,1.9091,1.909,1.909,1337600001.0
2008-10-21 04:29:00,1.909,1.9099,1.909,1.9099,1552799989.0
2008-10-21 04:30:00,1.90995,1.91055,1.9095,1.90995,821600001.0
2008-10-21 04:31:00,1.90985,1.911,1.90975,1.9106,1114399993.0
2008-10-21 04:32:00,1.9105,1.9105,1.9104,1.9104,674700009.0
2008-10-21 04:33:00,1.9103,1.91085,1.9103,1.9104,2064099971.0
2008-10-21 04:34:00,1.9105,1.9119,1.9101,1.9114,528400002.0
2008-10-21 04:35:00,1.9111,1.9111,1.9111,1.9111,528400002.0
2008-10-21 04:36:00,1.9111,1.9111,1.9102,1.9105,1485199987.0
2008-10-21 04:37:00,1.9105,1.9105,1.90925,1.9094,1615799999.0
2008-10-21 04:38:00,1.9094,1.9094,1.9082,1.9082,1057700009.0
2008-10-21 04:39:00,1.9084,1.9087,1.9068,1.9083,1344900003.0
2008-10-21 04:40:00,1.9082,1.9089,1.9076,1.9079,1344900003.0
2008-10-21 04:41:00,1.908,1.9081,1.9076,1.9081,1344900003.0
2008-10-21 04:42:00,1.9081,1.90855,1.9081,1.90845,1344900003.0
2008-10-21 04:43:00,1.9086,1.9092,1.908,1.9087,296500005.0
2008-10-21 04:44:00,1.90895,1.9091,1.90885,1.9089,296500005.0
2008-10-21 04:45:00,1.9089,1.90895,1.9081,1.90855,1669500015.0
2008-10-21 04:46:00,1.9085,1.9093,1.9085,1.90905,588900003.0
2008-10-21 04:47:00,1.9091,1.91035,1.9091,1.91025,1225499988.0
2008-10-21 04:48:00,1.9104,1.9106,1.91015,1.9104,1676200001.0
2008-10-21 04:49:00,1.9104,1.9108,1.91035,1.9106,1855300003.0
2008-10-21 04:50:00,1.91065,1.91075,1.9106,1.9106,523300007.0
2008-10-21 04:51:00,1.9107,1.91115,1.91055,1.9111,1798399998.0
2008-10-21 04:52:00,1.9111,1.9112,1.9111,1.9111,990900003.0
2008-10-21 04:53:00,1.9111,1.9113,1.9111,1.91115,351800002.0
2008-10-21 04:54:00,1.9111,1.91165,1.9111,1.91155,1916500003.0
2008-10-21 04:55:00,1.91145,1.91155,1.91135,1.9115,1002199994.0
2008-10-21 04:56:00,1.9115,1.9115,1.9094,1.9106,1804199989.0
2008-10-21 04:57:00,1.9106,1.9108,1.90925,1.9103,1200099992.0
2008-10-21 04:58:00,1.90985,1.9104,1.9096,1.9103,1244599996.0
2008-10-21 04:59:00,1.9103,1.91045,1.9103,1.91045,203199999.0
2008-10-21 05:00:00,1.91035,1.91045,1.91,1.91045,580199997.0
2008-10-21 05:01:00,1.91035,1.9105,1.9094,1.9094,615600005.0
2008-10-21 05:02:00,1.90955,1.91035,1.9095,1.90965,1139500007.0
2008-10-21 05:03:00,1.90965,1.90965,1.9088,1.9096,600500006.0
2008-10-21 05:04:00,1.9096,1.90965,1.9088,1.9088,839800002.0
2008-10-21 05:05:00,1.909,1.9096,1.9082,1.9084,833099990.0
2008-10-21 05:06:00,1.9083,1.90935,1.9083,1.9091,1284900012.0
2008-10-21 05:07:00,1.9092,1.91095,1.9092,1.91095,852999991.0
2008-10-21 05:08:00,1.9106,1.91095,1.90895,1.91065,1571200009.0
2008-10-21 05:09:00,1.91065,1.9108,1.9105,1.9106,552200000.0
2008-10-21 05:10:00,1.91065,1.91105,1.90955,1.9107,1476600004.0
2008-10-21 05:11:00,1.91065,1.9107,1.9101,1.91065,1078100001.0
2008-10-21 05:12:00,1.91065,1.9108,1.9105,1.9105,889399999.0
2008-10-21 05:13:00,1.9105,1.9105,1.9105,1.9105,578499999.0
2008-10-21 05:14:00,1.9105,1.91105,1.9105,1.911,823899997.0
2008-10-21 05:15:00,1.911,1.91105,1.9105,1.9105,1141299997.0
2008-10-21 05:16:00,1.9105,1.91165,1.9104,1.9113,1896899986.0
2008-10-21 05:17:00,1.9113,1.91185,1.9113,1.9117,1808800001.0
2008-10-21 05:18:00,1.9117,1.91325,1.9117,1.9128,2032000003.0
2008-10-21 05:19:00,1.9128,1.91295,1.9128,1.91285,906499999.0
2008-10-21 05:20:00,1.9129,1.91295,1.91225,1.9124,1194599998.0
2008-10-21 05:21:00,1.9122,1.9129,1.9115,1.9119,1915400006.0
2008-10-21 05:22:00,1.9119,1.9124,1.91155,1.9121,1915400006.0
2008-10-21 05:23:00,1.9119,1.9126,1.9119,1.91215,1552100008.0
2008-10-21 05:24:00,1.9121,1.9124,1.912,1.91225,2076300006.0
2008-10-21 05:25:00,1.91225,1.91225,1.91125,1.91145,1096199996.0
2008-10-21 05:26:00,1.91145,1.91145,1.9113,1.9113,806800011.0
2008-10-21 05:27:00,1.9113,1.91145,1.9093,1.91,1667499999.0
2008-10-21 05:28:00,1.90985,1.91045,1.9086,1.91015,2066100016.0
2008-10-21 05:29:00,1.9102,1.9102,1.9098,1.9099,547200001.0
2008-10-21 05:30:00,1.9099,1.9099,1.9092,1.9097,1087999999.0
2008-10-21 05:31:00,1.9097,1.9097,1.9086,1.90905,936200005.0
2008-10-21 05:32:00,1.9089,1.909,1.9084,1.9084,2146500014.0
2008-10-21 05:33:00,1.9085,1.90975,1.9085,1.9097,2146500014.0
2008-10-21 05:34:00,1.9098,1.90995,1.9091,1.9099,838200007.0
2008-10-21 05:35:00,1.9099,1.9099,1.90975,1.90975,198699996.0
2008-10-21 05:36:00,1.9099,1.9099,1.90975,1.90975,46200000.0
2008-10-21 05:37:00,1.9097,1.9099,1.9097,1.90985,1101300003.0
2008-10-21 05:38:00,1.9097,1.90995,1.9097,1.9097,1043900010.0
2008-10-21 05:39:00,1.9097,1.90975,1.9097,1.90975,553600005.0
2008-10-21 05:40:00,1.9097,1.91005,1.90895,1.91005,1224499994.0
2008-10-21 05:41:00,1.9101,1.91045,1.90955,1.9101,1070300003.0
2008-10-21 05:42:00,1.9101,1.91015,1.9101,1.9101,468300004.0
2008-10-21 05:43:00,1.9101,1.91035,1.9101,1.9102,407600003.0
2008-10-21 05:44:00,1.91015,1.9102,1.9101,1.9101,158799997.0
2008-10-21 05:45:00,1.9101,1.91015,1.9101,1.9101,203800002.0
2008-10-21 05:46:00,1.9101,1.9104,1.9101,1.9104,299099996.0
2008-10-21 05:47:00,1.9104,1.91095,1.9104,1.9108,916999998.0
2008-10-21 05:48:00,1.9108,1.9108,1.90985,1.90985,453999999.0
2008-10-21 05:49:00,1.91005,1.91015,1.9098,1.91,771999995.0
2008-10-21 05:50:00,1.9099,1.9102,1.9099,1.91005,296399999.0
2008-10-21 05:51:00,1.91,1.9104,1.9099,1.9103,923200016.0
2008-10-21 05:52:00,1.91015,1.9105,1.91,1.9104,721700011.0
2008-10-21 05:53:00,1.9104,1.9104,1.9104,1.9104,55599998.0
2008-10-21 05:54:00,1.91025,1.91035,1.91015,1.91015,710199998.0
2008-10-21 05:55:00,1.9101,1.9103,1.9101,1.9103,426000004.0
2008-10-21 05:56:00,1.91035,1.91065,1.91035,1.91065,1191499997.0
2008-10-21 05:57:00,1.9105,1.91075,1.91035,1.91055,1462100006.0
2008-10-21 05:58:00,1.91055,1.9106,1.9104,1.9106,698499999.0
2008-10-21 05:59:00,1.9107,1.9109,1.91055,1.91075,946900005.0
2008-10-21 06:00:00,1.91085,1.9109,1.91085,1.9109,193000001.0
2008-10-21 06:01:00,1.91095,1.91095,1.9108,1.9108,461600002.0
2008-10-21 06:02:00,1.91075,1.91075,1.9106,1.9106,656500004.0
2008-10-21 06:03:00,1.9106,1.9109,1.9106,1.9106,548300004.0
2008-10-21 06:04:00,1.9106,1.9109,1.9106,1.91075,348700006.0
2008-10-21 06:05:00,1.9108,1.911,1.91075,1.911,618799999.0
2008-10-21 06:06:00,1.91095,1.91115,1.91095,1.91105,703900005.0
2008-10-21 06:07:00,1.91095,1.91135,1.91095,1.9111,787700018.0
2008-10-21 06:08:00,1.9111,1.9111,1.9109,1.91095,1065500000.0
2008-10-21 06:09:00,1.9109,1.91145,1.9107,1.91105,1384599997.0
2008-10-21 06:10:00,1.9109,1.9109,1.9106,1.9107,766599994.0
2008-10-21 06:11:00,1.9109,1.9112,1.91085,1.91105,766599994.0
2008-10-21 06:12:00,1.91105,1.9111,1.91095,1.9111,703500018.0
2008-10-21 06:13:00,1.9112,1.9114,1.91115,1.9113,1299400040.0
2008-10-21 06:14:00,1.91125,1.91125,1.91115,1.9112,499100008.0
2008-10-21 06:15:00,1.91115,1.9112,1.91085,1.91095,572100004.0
2008-10-21 06:16:00,1.91095,1.91095,1.9108,1.9108,263200005.0
2008-10-21 06:17:00,1.9108,1.91085,1.9108,1.91085,459200001.0
2008-10-21 06:18:00,1.91085,1.9112,1.91085,1.9112,326600006.0
2008-10-21 06:19:00,1.9113,1.9113,1.9111,1.9111,184000000.0
2008-10-21 06:20:00,1.9111,1.9114,1.9108,1.9113,769399989.0
2008-10-21 06:21:00,1.9116,1.91195,1.9116,1.91195,769399989.0
2008-10-21 06:22:00,1.91175,1.9121,1.91175,1.91195,716400005.0
2008-10-21 06:23:00,1.912,1.912,1.9119,1.912,521099998.0
2008-10-21 06:24:00,1.91195,1.91195,1.9113,1.91175,1187999995.0
2008-10-21 06:25:00,1.91165,1.91165,1.9114,1.9114,139499995.0
2008-10-21 06:26:00,1.9115,1.9118,1.9113,1.9116,778199998.0
2008-10-21 06:27:00,1.9116,1.91185,1.9116,1.91185,334399992.0
2008-10-21 06:28:00,1.91185,1.91335,1.91185,1.9131,1548300003.0
2008-10-21 06:29:00,1.913,1.913,1.9117,1.9122,1309799997.0
2008-10-21 06:30:00,1.9121,1.9138,1.9119,1.9137,1309799997.0
2008-10-21 06:31:00,1.91375,1.91435,1.91375,1.91395,1309799997.0
2008-10-21 06:32:00,1.9139,1.9162,1.9139,1.916,1296600004.0
2008-10-21 06:33:00,1.9161,1.9163,1.9141,1.9143,1296600004.0
2008-10-21 06:34:00,1.9142,1.9146,1.9138,1.9141,1296600004.0
2008-10-21 06:35:00,1.9143,1.9146,1.9143,1.9145,1296600004.0
2008-10-21 06:36:00,1.9146,1.9146,1.91355,1.9139,1383900001.0
2008-10-21 06:37:00,1.91395,1.914,1.9138,1.9138,1098200000.0
2008-10-21 06:38:00,1.9138,1.9138,1.9129,1.9132,1202400011.0
2008-10-21 06:39:00,1.9132,1.9132,1.9124,1.9124,1358200003.0
2008-10-21 06:40:00,1.9124,1.9124,1.91135,1.9118,2066100008.0
2008-10-21 06:41:00,1.9118,1.91225,1.9118,1.91215,624799999.0
2008-10-21 06:42:00,1.9119,1.9136,1.9119,1.9124,1998800000.0
2008-10-21 06:43:00,1.91225,1.91245,1.91125,1.91125,1998800000.0
2008-10-21 06:44:00,1.9108,1.91215,1.91035,1.91165,1768300011.0
2008-10-21 06:45:00,1.9119,1.913,1.9119,1.912,799399999.0
2008-10-21 06:46:00,1.91235,1.91255,1.9123,1.9123,799399999.0
2008-10-21 06:47:00,1.91235,1.91335,1.91235,1.9131,1774399972.0
2008-10-21 06:48:00,1.9131,1.91375,1.9131,1.91375,1325700008.0
2008-10-21 06:49:00,1.9139,1.9141,1.9136,1.9137,1045300003.0
2008-10-21 06:50:00,1.914,1.91495,1.914,1.9148,1045300003.0
2008-10-21 06:51:00,1.9149,1.9151,1.91455,1.91505,1307500011.0
2008-10-21 06:52:00,1.9151,1.91515,1.91495,1.91495,981800015.0
2008-10-21 06:53:00,1.9148,1.9157,1.91425,1.9155,2040599996.0
2008-10-21 06:54:00,1.9155,1.9163,1.9155,1.9161,1712100003.0
2008-10-21 06:55:00,1.9154,1.91575,1.9153,1.91535,1353899996.0
2008-10-21 06:56:00,1.91535,1.9156,1.9152,1.91525,1513900004.0
2008-10-21 06:57:00,1.9154,1.917,1.9149,1.9166,1404400007.0
2008-10-21 06:58:00,1.9168,1.9182,1.9165,1.9182,1404400007.0
2008-10-21 06:59:00,1.9186,1.9186,1.9154,1.9161,1404400007.0
2008-10-21 07:00:00,1.9162,1.9187,1.9153,1.9187,1404400007.0
2008-10-21 07:01:00,1.9196,1.921,1.9184,1.9197,1404400007.0
2008-10-21 07:02:00,1.9196,1.9198,1.9183,1.9196,1404400007.0
2008-10-21 07:03:00,1.91935,1.9194,1.9179,1.91805,1404400007.0
2008-10-21 07:04:00,1.9179,1.9183,1.9162,1.9166,594399993.0
2008-10-21 07:05:00,1.9162,1.9175,1.9156,1.9166,594399993.0
2008-10-21 07:06:00,1.9164,1.91655,1.916,1.9164,594399993.0
2008-10-21 07:07:00,1.9164,1.9164,1.9152,1.91555,1233999997.0
2008-10-21 07:08:00,1.91555,1.91625,1.9155,1.9158,1267999991.0
2008-10-21 07:09:00,1.91585,1.9174,1.91585,1.91725,1721100004.0
2008-10-21 07:10:00,1.917,1.9174,1.9167,1.9174,1426500000.0
2008-10-21 07:11:00,1.9175,1.9178,1.9165,1.9174,1426500000.0
2008-10-21 07:12:00,1.91735,1.918,1.9173,1.9179,1426500000.0
2008-10-21 07:13:00,1.9179,1.9179,1.9169,1.917,1467899987.0
2008-10-21 07:14:00,1.91705,1.91715,1.9168,1.9168,892299996.0
2008-10-21 07:15:00,1.91685,1.9169,1.9168,1.9168,989699997.0
2008-10-21 07:16:00,1.9168,1.9174,1.9168,1.91725,843900000.0
2008-10-21 07:17:00,1.9172,1.91795,1.9168,1.9177,2012500009.0
2008-10-21 07:18:00,1.9179,1.9218,1.9173,1.9214,988799995.0
2008-10-21 07:19:00,1.921,1.9213,1.9193,1.9212,988799995.0
2008-10-21 07:20:00,1.9211,1.9212,1.9203,1.9205,988799995.0
2008-10-21 07:21:00,1.9206,1.9209,1.9203,1.9205,988799995.0
2008-10-21 07:22:00,1.9205,1.9241,1.92,1.9241,1664099991.0
2008-10-21 07:23:00,1.9238,1.925,1.9228,1.9244,1664099991.0
2008-10-21 07:24:00,1.9242,1.9247,1.9235,1.9237,1664099991.0
2008-10-21 07:25:00,1.9237,1.92375,1.9221,1.9221,1664099991.0
2008-10-21 07:26:00,1.92225,1.92365,1.9222,1.92345,2123300007.0
2008-10-21 07:27:00,1.9234,1.9234,1.9215,1.9228,1389700012.0
2008-10-21 07:28:00,1.9227,1.9229,1.922,1.922,1389700012.0
2008-10-21 07:29:00,1.92205,1.92235,1.922,1.92235,797500006.0
2008-10-21 07:30:00,1.92235,1.92265,1.9213,1.92215,970200007.0
2008-10-21 07:31:00,1.9223,1.923,1.9212,1.9213,1604500004.0
2008-10-21 07:32:00,1.9213,1.9215,1.9207,1.9207,1604500004.0
2008-10-21 07:33:00,1.9201,1.92175,1.9201,1.9214,1965700003.0
2008-10-21 07:34:00,1.9215,1.9222,1.9212,1.9216,2067700009.0
2008-10-21 07:35:00,1.9212,1.9212,1.92,1.9206,2067700009.0
2008-10-21 07:36:00,1.9205,1.9212,1.9192,1.9207,2067700009.0
2008-10-21 07:37:00,1.921,1.92255,1.9209,1.92235,2067700009.0
2008-10-21 07:38:00,1.92235,1.92235,1.9208,1.9218,2141099991.0
2008-10-21 07:39:00,1.92185,1.9224,1.92095,1.92185,1634700012.0
2008-10-21 07:40:00,1.9218,1.9225,1.9217,1.9223,1136700007.0
2008-10-21 07:41:00,1.9223,1.92285,1.9218,1.922,1757300012.0
2008-10-21 07:42:00,1.9221,1.9223,1.9212,1.9215,1291100019.0
2008-10-21 07:43:00,1.9218,1.9219,1.9217,1.9217,1291100019.0
2008-10-21 07:44:00,1.9218,1.9235,1.9216,1.9234,2142099986.0
2008-10-21 07:45:00,1.9235,1.9248,1.9225,1.9236,2142099986.0
2008-10-21 07:46:00,1.924,1.9252,1.9235,1.9245,2142099986.0
2008-10-21 07:47:00,1.9246,1.9256,1.9234,1.9246,2142099986.0
2008-10-21 07:48:00,1.9245,1.9252,1.9242,1.9249,2142099986.0
2008-10-21 07:49:00,1.9247,1.9264,1.9247,1.9259,2142099986.0
2008-10-21 07:50:00,1.9262,1.9266,1.9257,1.9264,2142099986.0
2008-10-21 07:51:00,1.9261,1.927,1.9256,1.9261,2142099986.0
2008-10-21 07:52:00,1.926,1.9266,1.9257,1.9259,2142099986.0
2008-10-21 07:53:00,1.9257,1.9257,1.9237,1.9251,2142099986.0
2008-10-21 07:54:00,1.9252,1.926,1.9244,1.926,2142099986.0
2008-10-21 07:55:00,1.9257,1.9262,1.9252,1.9257,2142099986.0
2008-10-21 07:56:00,1.9257,1.9263,1.9257,1.926,1390099995.0
2008-10-21 07:57:00,1.9275,1.9285,1.9261,1.9264,1500199998.0
2008-10-21 07:58:00,1.9261,1.927,1.925,1.9259,1500199998.0
2008-10-21 07:59:00,1.926,1.9261,1.9248,1.9249,1500199998.0
2008-10-21 08:00:00,1.9249,1.9249,1.9242,1.9245,2035000005.0
2008-10-21 08:01:00,1.9245,1.92485,1.92405,1.92405,1770199999.0
2008-10-21 08:02:00,1.9241,1.9264,1.9241,1.925,932900005.0
2008-10-21 08:03:00,1.9251,1.9268,1.9251,1.9267,932900005.0
2008-10-21 08:04:00,1.9264,1.9269,1.924,1.9241,932900005.0
2008-10-21 08:05:00,1.92405,1.92415,1.9238,1.9239,932900005.0
2008-10-21 08:06:00,1.9234,1.924,1.922,1.9233,1809399991.0
2008-10-21 08:07:00,1.9234,1.9235,1.923,1.9231,1809399991.0
2008-10-21 08:08:00,1.9227,1.9232,1.9226,1.923,1793599981.0
2008-10-21 08:09:00,1.92315,1.92365,1.9231,1.92315,1793599981.0
2008-10-21 08:10:00,1.9233,1.9234,1.9231,1.92325,1809500005.0
2008-10-21 08:11:00,1.9232,1.92365,1.9231,1.9236,1993200018.0
2008-10-21 08:12:00,1.92355,1.9236,1.9232,1.92325,1004500005.0
2008-10-21 08:13:00,1.923,1.9247,1.9226,1.9237,1274899993.0
2008-10-21 08:14:00,1.9236,1.9241,1.9222,1.9222,1274899993.0
2008-10-21 08:15:00,1.9223,1.9239,1.9222,1.9232,1274899993.0
2008-10-21 08:16:00,1.92335,1.92335,1.9223,1.92265,1274899993.0
2008-10-21 08:17:00,1.9225,1.9227,1.9214,1.9218,1890500009.0
2008-10-21 08:18:00,1.92195,1.92255,1.9218,1.92255,1890500009.0
2008-10-21 08:19:00,1.92265,1.92265,1.9217,1.9223,1749100009.0
2008-10-21 08:20:00,1.9223,1.9229,1.9218,1.9226,2009000021.0
2008-10-21 08:21:00,1.9227,1.9242,1.9226,1.9242,2009000021.0
2008-10-21 08:22:00,1.9239,1.9247,1.9233,1.9245,2071900021.0
2008-10-21 08:23:00,1.9243,1.9245,1.9233,1.9243,2071900021.0
2008-10-21 08:24:00,1.9235,1.9239,1.9219,1.9239,2071900021.0
2008-10-21 08:25:00,1.924,1.9241,1.9221,1.9221,2071900021.0
2008-10-21 08:26:00,1.9222,1.9225,1.9188,1.9189,2071900021.0
2008-10-21 08:27:00,1.9188,1.9207,1.9184,1.9203,2071900021.0
2008-10-21 08:28:00,1.9205,1.922,1.9201,1.9211,2071900021.0
2008-10-21 08:29:00,1.9213,1.92185,1.9211,1.9217,2071900021.0
2008-10-21 08:30:00,1.92165,1.9221,1.9212,1.92165,1796499999.0
2008-10-21 08:31:00,1.9216,1.9223,1.9213,1.9216,1144200008.0
2008-10-21 08:32:00,1.92165,1.92175,1.9214,1.9214,1144200008.0
2008-10-21 08:33:00,1.9212,1.9237,1.921,1.9227,1758700003.0
2008-10-21 08:34:00,1.9228,1.923,1.9214,1.9223,1758700003.0
2008-10-21 08:35:00,1.9224,1.9226,1.9219,1.9226,1758700003.0
2008-10-21 08:36:00,1.9227,1.924,1.9225,1.9232,1758700003.0
2008-10-21 08:37:00,1.9233,1.9233,1.92235,1.92305,1758700003.0
2008-10-21 08:38:00,1.9236,1.9236,1.922,1.9223,1808099995.0
2008-10-21 08:39:00,1.9224,1.9242,1.9219,1.9234,1808099995.0
2008-10-21 08:40:00,1.9237,1.9246,1.9227,1.9234,1808099995.0
2008-10-21 08:41:00,1.9233,1.9236,1.9218,1.9227,1808099995.0
2008-10-21 08:42:00,1.9226,1.925,1.9222,1.924,1808099995.0
2008-10-21 08:43:00,1.9241,1.9257,1.9233,1.9247,1808099995.0
2008-10-21 08:44:00,1.9248,1.9254,1.9241,1.9251,1808099995.0
2008-10-21 08:45:00,1.9253,1.9259,1.9244,1.9256,1808099995.0
2008-10-21 08:46:00,1.9255,1.9284,1.9254,1.9265,1808099995.0
2008-10-21 08:47:00,1.9263,1.9293,1.9263,1.9281,1808099995.0
2008-10-21 08:48:00,1.9278,1.928,1.9266,1.9269,1808099995.0
2008-10-21 08:49:00,1.927,1.9278,1.926,1.9268,1808099995.0
2008-10-21 08:50:00,1.9269,1.927,1.9251,1.9262,1808099995.0
2008-10-21 08:51:00,1.9263,1.927,1.9262,1.9264,1808099995.0
2008-10-21 08:52:00,1.9263,1.9269,1.9261,1.9262,1808099995.0
2008-10-21 08:53:00,1.9263,1.9292,1.9253,1.9292,1808099995.0
2008-10-21 08:54:00,1.9291,1.9291,1.9255,1.9276,1808099995.0
2008-10-21 08:55:00,1.9277,1.9285,1.926,1.9264,1808099995.0
2008-10-21 08:56:00,1.9265,1.9279,1.9256,1.9271,1808099995.0
2008-10-21 08:57:00,1.927,1.9298,1.927,1.9288,1808099995.0
2008-10-21 08:58:00,1.9287,1.9288,1.9274,1.928,1808099995.0
2008-10-21 08:59:00,1.9281,1.9283,1.9264,1.9274,1808099995.0
2008-10-21 09:00:00,1.9273,1.9282,1.9264,1.9278,1808099995.0
2008-10-21 09:01:00,1.9279,1.9279,1.9267,1.9274,1808099995.0
2008-10-21 09:02:00,1.9278,1.9303,1.9276,1.9294,1808099995.0
2008-10-21 09:03:00,1.9296,1.9302,1.9284,1.9291,1808099995.0
2008-10-21 09:04:00,1.929,1.9297,1.9285,1.9292,1808099995.0
2008-10-21 09:05:00,1.9293,1.9312,1.9283,1.9303,1808099995.0
2008-10-21 09:06:00,1.9306,1.9355,1.9298,1.935,1808099995.0
2008-10-21 09:07:00,1.9351,1.936,1.9337,1.9347,1808099995.0
2008-10-21 09:08:00,1.9348,1.9352,1.9321,1.9331,1808099995.0
2008-10-21 09:09:00,1.9332,1.9341,1.9331,1.9334,1808099995.0
2008-10-21 09:10:00,1.9335,1.9339,1.9327,1.933,1808099995.0
2008-10-21 09:11:00,1.9331,1.9332,1.9316,1.9317,1808099995.0
2008-10-21 09:12:00,1.9316,1.9328,1.9316,1.9323,1808099995.0
2008-10-21 09:13:00,1.9322,1.9339,1.9316,1.9338,1808099995.0
2008-10-21 09:14:00,1.9339,1.9342,1.933,1.9337,1808099995.0
2008-10-21 09:15:00,1.9338,1.9347,1.9335,1.9342,1808099995.0
2008-10-21 09:16:00,1.9341,1.9349,1.9334,1.9343,1808099995.0
2008-10-21 09:17:00,1.9344,1.9357,1.9326,1.933,1808099995.0
2008-10-21 09:18:00,1.9331,1.934,1.9321,1.9339,1808099995.0
2008-10-21 09:19:00,1.934,1.9351,1.9332,1.9334,1808099995.0
2008-10-21 09:20:00,1.9333,1.9341,1.9312,1.9318,1808099995.0
2008-10-21 09:21:00,1.9317,1.9331,1.9306,1.9313,1808099995.0
2008-10-21 09:22:00,1.9311,1.9325,1.9308,1.9314,1808099995.0
2008-10-21 09:23:00,1.9313,1.9317,1.9305,1.9309,1808099995.0
2008-10-21 09:24:00,1.931,1.9312,1.9299,1.9303,1808099995.0
2008-10-21 09:25:00,1.9306,1.9317,1.9304,1.9317,1808099995.0
2008-10-21 09:26:00,1.9313,1.9322,1.9313,1.9318,1808099995.0
2008-10-21 09:27:00,1.9321,1.9322,1.9309,1.9314,1808099995.0
2008-10-21 09:28:00,1.9313,1.9323,1.9304,1.9314,1808099995.0
2008-10-21 09:29:00,1.9315,1.9319,1.9306,1.9311,1808099995.0
2008-10-21 09:30:00,1.931,1.9321,1.9309,1.9314,1808099995.0
2008-10-21 09:31:00,1.9315,1.9324,1.93,1.9308,1808099995.0
2008-10-21 09:32:00,1.931,1.9324,1.9309,1.9324,1808099995.0
2008-10-21 09:33:00,1.9329,1.9329,1.9301,1.9308,1808099995.0
2008-10-21 09:34:00,1.9307,1.9308,1.9295,1.9302,1808099995.0
2008-10-21 09:35:00,1.9301,1.931,1.9294,1.93,1808099995.0
2008-10-21 09:36:00,1.9301,1.9303,1.9296,1.9297,1808099995.0
2008-10-21 09:37:00,1.9298,1.9304,1.9294,1.9298,1808099995.0
2008-10-21 09:38:00,1.9297,1.9315,1.9297,1.9305,1808099995.0
2008-10-21 09:39:00,1.9303,1.9328,1.93,1.932,1808099995.0
2008-10-21 09:40:00,1.9321,1.9329,1.9316,1.9323,1808099995.0
2008-10-21 09:41:00,1.9327,1.9336,1.9321,1.9332,1808099995.0
2008-10-21 09:42:00,1.9336,1.9338,1.9315,1.9326,1808099995.0
2008-10-21 09:43:00,1.9325,1.9327,1.9322,1.9323,1808099995.0
2008-10-21 09:44:00,1.9322,1.9327,1.9321,1.9327,1808099995.0
2008-10-21 09:45:00,1.9326,1.9338,1.9326,1.9337,1808099995.0
2008-10-21 09:46:00,1.9331,1.9334,1.9314,1.9326,1808099995.0
2008-10-21 09:47:00,1.9327,1.9332,1.9326,1.9331,1808099995.0
2008-10-21 09:48:00,1.933,1.9331,1.9314,1.9321,1808099995.0
2008-10-21 09:49:00,1.932,1.9324,1.9311,1.932,1808099995.0
2008-10-21 09:50:00,1.9321,1.9322,1.9288,1.9306,1808099995.0
2008-10-21 09:51:00,1.9307,1.931,1.9294,1.931,1808099995.0
2008-10-21 09:52:00,1.9309,1.9324,1.9306,1.9319,1808099995.0
2008-10-21 09:53:00,1.932,1.932,1.9309,1.9312,1808099995.0
2008-10-21 09:54:00,1.9313,1.9319,1.9309,1.9318,1808099995.0
2008-10-21 09:55:00,1.9316,1.9319,1.9295,1.9302,1808099995.0
2008-10-21 09:56:00,1.9301,1.9311,1.9298,1.9304,1808099995.0
2008-10-21 09:57:00,1.9303,1.9314,1.9292,1.9299,1808099995.0
2008-10-21 09:58:00,1.9301,1.9301,1.9254,1.9255,1808099995.0
2008-10-21 09:59:00,1.9254,1.9266,1.9243,1.9262,1808099995.0
2008-10-21 10:00:00,1.9263,1.9266,1.9251,1.9252,1808099995.0
2008-10-21 10:01:00,1.9256,1.9269,1.9253,1.9266,1808099995.0
2008-10-21 10:02:00,1.9267,1.9273,1.9249,1.9259,1808099995.0
2008-10-21 10:03:00,1.9258,1.9268,1.9252,1.9258,1808099995.0
2008-10-21 10:04:00,1.9263,1.927,1.9255,1.926,1808099995.0
2008-10-21 10:05:00,1.9261,1.9268,1.9252,1.9259,1808099995.0
2008-10-21 10:06:00,1.9256,1.9291,1.9254,1.9283,1808099995.0
2008-10-21 10:07:00,1.9282,1.9299,1.9276,1.9285,1808099995.0
2008-10-21 10:08:00,1.9284,1.9295,1.9274,1.9293,1808099995.0
2008-10-21 10:09:00,1.9292,1.9297,1.9276,1.9278,1808099995.0
2008-10-21 10:10:00,1.9279,1.929,1.9271,1.9275,1808099995.0
2008-10-21 10:11:00,1.9272,1.9285,1.9256,1.927,1808099995.0
2008-10-21 10:12:00,1.9273,1.9275,1.9266,1.9273,1808099995.0
2008-10-21 10:13:00,1.9274,1.9281,1.9269,1.9273,1808099995.0
2008-10-21 10:14:00,1.9276,1.9276,1.9267,1.927,1808099995.0
2008-10-21 10:15:00,1.9269,1.9271,1.924,1.9248,1808099995.0
2008-10-21 10:16:00,1.9247,1.9269,1.9243,1.9269,1808099995.0
2008-10-21 10:17:00,1.927,1.927,1.9257,1.9263,1808099995.0
2008-10-21 10:18:00,1.9262,1.9276,1.926,1.9266,1808099995.0
2008-10-21 10:19:00,1.9265,1.9272,1.926,1.9267,1808099995.0
2008-10-21 10:20:00,1.92695,1.9274,1.9269,1.92735,1808099995.0
2008-10-21 10:21:00,1.9274,1.9275,1.9256,1.9264,2008799997.0
2008-10-21 10:22:00,1.926,1.927,1.9252,1.9265,2008799997.0
2008-10-21 10:23:00,1.9264,1.9282,1.9262,1.9273,2008799997.0
2008-10-21 10:24:00,1.9275,1.9291,1.9274,1.9284,2008799997.0
2008-10-21 10:25:00,1.9285,1.9286,1.9277,1.9283,2008799997.0
2008-10-21 10:26:00,1.9282,1.9285,1.9269,1.9269,2008799997.0
2008-10-21 10:27:00,1.9268,1.9297,1.9267,1.9295,2008799997.0
2008-10-21 10:28:00,1.9287,1.9297,1.927,1.9279,2008799997.0
2008-10-21 10:29:00,1.9277,1.9287,1.9271,1.9286,2008799997.0
2008-10-21 10:30:00,1.9287,1.9299,1.927,1.9299,2008799997.0
2008-10-21 10:31:00,1.9298,1.9299,1.9285,1.9291,2008799997.0
2008-10-21 10:32:00,1.9292,1.9294,1.9274,1.9282,2008799997.0
2008-10-21 10:33:00,1.9283,1.9292,1.9277,1.9285,2008799997.0
2008-10-21 10:34:00,1.9286,1.9291,1.9255,1.9256,2008799997.0
2008-10-21 10:35:00,1.9255,1.9273,1.9255,1.9262,2008799997.0
2008-10-21 10:36:00,1.9264,1.927,1.9248,1.9256,2008799997.0
2008-10-21 10:37:00,1.9257,1.9262,1.9233,1.9252,2008799997.0
2008-10-21 10:38:00,1.9255,1.9256,1.9239,1.925,2008799997.0
2008-10-21 10:39:00,1.9249,1.9261,1.9242,1.9253,2008799997.0
2008-10-21 10:40:00,1.9252,1.9264,1.9251,1.926,2008799997.0
2008-10-21 10:41:00,1.9259,1.9266,1.9254,1.9262,2008799997.0
2008-10-21 10:42:00,1.9263,1.9285,1.926,1.9268,2008799997.0
2008-10-21 10:43:00,1.9269,1.9282,1.9245,1.9282,2008799997.0
2008-10-21 10:44:00,1.928,1.9282,1.9263,1.927,2008799997.0
2008-10-21 10:45:00,1.9271,1.9278,1.9268,1.9272,2008799997.0
2008-10-21 10:46:00,1.927,1.9283,1.9268,1.9279,2008799997.0
2008-10-21 10:47:00,1.9277,1.928,1.9266,1.9272,2008799997.0
2008-10-21 10:48:00,1.9274,1.928,1.9266,1.9271,2008799997.0
2008-10-21 10:49:00,1.9272,1.9276,1.9268,1.927,2008799997.0
2008-10-21 10:50:00,1.9272,1.92765,1.9271,1.9276,2008799997.0
2008-10-21 10:51:00,1.9276,1.9288,1.9275,1.928,1964500009.0
2008-10-21 10:52:00,1.9278,1.9288,1.9271,1.9284,1964500009.0
2008-10-21 10:53:00,1.9285,1.9306,1.9282,1.9298,1964500009.0
2008-10-21 10:54:00,1.9299,1.9307,1.9298,1.9303,1964500009.0
2008-10-21 10:55:00,1.9304,1.9316,1.9298,1.9311,1964500009.0
2008-10-21 10:56:00,1.931,1.9312,1.9306,1.931,1964500009.0
2008-10-21 10:57:00,1.9311,1.9312,1.9307,1.9308,1964500009.0
2008-10-21 10:58:00,1.9306,1.9306,1.9282,1.9291,1964500009.0
2008-10-21 10:59:00,1.9293,1.9304,1.9283,1.9295,1964500009.0
2008-10-21 11:00:00,1.9296,1.9296,1.9263,1.9273,1964500009.0
2008-10-21 11:01:00,1.9276,1.9279,1.9254,1.9258,1964500009.0
2008-10-21 11:02:00,1.9257,1.9269,1.9256,1.9265,1964500009.0
2008-10-21 11:03:00,1.9266,1.9268,1.924,1.9242,1964500009.0
2008-10-21 11:04:00,1.9241,1.9255,1.924,1.9244,1964500009.0
2008-10-21 11:05:00,1.9245,1.9252,1.924,1.9252,1964500009.0
2008-10-21 11:06:00,1.9249,1.925,1.9237,1.9237,1964500009.0
2008-10-21 11:07:00,1.9235,1.9236,1.922,1.9231,1964500009.0
2008-10-21 11:08:00,1.9214,1.9228,1.9205,1.9228,1964500009.0
2008-10-21 11:09:00,1.9226,1.923,1.9206,1.9217,1964500009.0
2008-10-21 11:10:00,1.922,1.9222,1.9217,1.9219,1964500009.0
2008-10-21 11:11:00,1.9222,1.9228,1.9218,1.922,1964500009.0
2008-10-21 11:12:00,1.9219,1.9233,1.9212,1.9217,1964500009.0
2008-10-21 11:13:00,1.9218,1.9225,1.9208,1.9215,1964500009.0
2008-10-21 11:14:00,1.92175,1.92235,1.9214,1.9221,1964500009.0
2008-10-21 11:15:00,1.9219,1.9226,1.9203,1.9211,1591599983.0
2008-10-21 11:16:00,1.9212,1.9219,1.9193,1.9207,1591599983.0
2008-10-21 11:17:00,1.9206,1.9218,1.9206,1.9216,1591599983.0
2008-10-21 11:18:00,1.9217,1.9219,1.9204,1.9214,1591599983.0
2008-10-21 11:19:00,1.9213,1.9214,1.9196,1.9202,1591599983.0
2008-10-21 11:20:00,1.9205,1.9215,1.9204,1.9209,1591599983.0
2008-10-21 11:21:00,1.9208,1.9213,1.9198,1.9198,1591599983.0
2008-10-21 11:22:00,1.9199,1.9224,1.9195,1.9204,1591599983.0
2008-10-21 11:23:00,1.9203,1.9212,1.9181,1.9185,1591599983.0
2008-10-21 11:24:00,1.9181,1.9203,1.9181,1.9195,1591599983.0
2008-10-21 11:25:00,1.9199,1.9199,1.9197,1.9199,1591599983.0
2008-10-21 11:26:00,1.9193,1.9208,1.9186,1.9198,1704000014.0
2008-10-21 11:27:00,1.9195,1.9223,1.9195,1.9207,1704000014.0
2008-10-21 11:28:00,1.9209,1.9223,1.9207,1.9223,1704000014.0
2008-10-21 11:29:00,1.9219,1.9239,1.9211,1.9232,1704000014.0
2008-10-21 11:30:00,1.9237,1.9239,1.9221,1.9226,1704000014.0
2008-10-21 11:31:00,1.9225,1.924,1.922,1.924,1704000014.0
2008-10-21 11:32:00,1.9239,1.9249,1.9236,1.9238,1704000014.0
2008-10-21 11:33:00,1.9239,1.9241,1.9237,1.924,1704000014.0
2008-10-21 11:34:00,1.9241,1.9249,1.9239,1.9249,1704000014.0
2008-10-21 11:35:00,1.9248,1.9254,1.9241,1.9245,1704000014.0
2008-10-21 11:36:00,1.9244,1.9256,1.9241,1.925,1704000014.0
2008-10-21 11:37:00,1.9251,1.9256,1.9244,1.9249,1704000014.0
2008-10-21 11:38:00,1.92475,1.9257,1.92475,1.9256,1704000014.0
2008-10-21 11:39:00,1.9254,1.926,1.9251,1.9253,1916500006.0
2008-10-21 11:40:00,1.92515,1.9254,1.925,1.9252,1916500006.0
2008-10-21 11:41:00,1.9252,1.9254,1.9248,1.9252,1927500004.0
2008-10-21 11:42:00,1.9253,1.9263,1.9246,1.9261,1927500004.0
2008-10-21 11:43:00,1.9261,1.92645,1.925,1.925,1927500004.0
2008-10-21 11:44:00,1.9247,1.9251,1.9227,1.9242,1368499995.0
2008-10-21 11:45:00,1.9243,1.925,1.9221,1.9221,1368499995.0
2008-10-21 11:46:00,1.922,1.9245,1.922,1.9239,1368499995.0
2008-10-21 11:47:00,1.9246,1.9247,1.9222,1.9223,1368499995.0
2008-10-21 11:48:00,1.92205,1.92235,1.922,1.9222,1368499995.0
2008-10-21 11:49:00,1.9221,1.9222,1.9206,1.9217,1388900013.0
2008-10-21 11:50:00,1.9215,1.9226,1.9211,1.9215,1388900013.0
2008-10-21 11:51:00,1.9213,1.9226,1.9213,1.9216,1388900013.0
2008-10-21 11:52:00,1.9215,1.92175,1.9215,1.92155,1388900013.0
2008-10-21 11:53:00,1.9216,1.9224,1.9205,1.921,911100004.0
2008-10-21 11:54:00,1.9211,1.9214,1.9205,1.9206,911100004.0
2008-10-21 11:55:00,1.9205,1.9217,1.9204,1.9209,911100004.0
2008-10-21 11:56:00,1.921,1.9219,1.9205,1.9208,911100004.0
2008-10-21 11:57:00,1.9207,1.9208,1.9184,1.9189,911100004.0
2008-10-21 11:58:00,1.919,1.9191,1.9178,1.918,911100004.0
2008-10-21 11:59:00,1.9177,1.9184,1.9171,1.9172,911100004.0
2008-10-21 12:00:00,1.9171,1.9175,1.9151,1.916,911100004.0
2008-10-21 12:01:00,1.9162,1.9167,1.9152,1.9162,911100004.0
2008-10-21 12:02:00,1.9161,1.9165,1.9161,1.9165,911100004.0
2008-10-21 12:03:00,1.9176,1.9182,1.9174,1.9174,911100004.0
2008-10-21 12:04:00,1.9175,1.9193,1.9174,1.9182,911100004.0
2008-10-21 12:05:00,1.9181,1.9196,1.9176,1.9181,911100004.0
2008-10-21 12:06:00,1.9182,1.9184,1.9173,1.9179,911100004.0
2008-10-21 12:07:00,1.918,1.9191,1.918,1.9187,911100004.0
2008-10-21 12:08:00,1.9186,1.9198,1.9185,1.9196,911100004.0
2008-10-21 12:09:00,1.9197,1.9204,1.9197,1.9202,911100004.0
2008-10-21 12:10:00,1.9204,1.9204,1.9186,1.919,911100004.0
2008-10-21 12:11:00,1.9191,1.9193,1.9186,1.9188,911100004.0
2008-10-21 12:12:00,1.9189,1.9194,1.9183,1.919,911100004.0
2008-10-21 12:13:00,1.9189,1.919,1.9177,1.9183,911100004.0
2008-10-21 12:14:00,1.9181,1.9185,1.9172,1.9181,911100004.0
2008-10-21 12:15:00,1.9182,1.9187,1.918,1.9186,911100004.0
2008-10-21 12:16:00,1.9185,1.9186,1.9172,1.9172,911100004.0
2008-10-21 12:17:00,1.9175,1.9181,1.917,1.9179,911100004.0
2008-10-21 12:18:00,1.9178,1.9178,1.9162,1.9171,911100004.0
2008-10-21 12:19:00,1.9164,1.9167,1.9152,1.9162,911100004.0
2008-10-21 12:20:00,1.9163,1.9166,1.916,1.9163,911100004.0
2008-10-21 12:21:00,1.9161,1.9168,1.9161,1.9164,911100004.0
2008-10-21 12:22:00,1.9163,1.9169,1.9163,1.9169,911100004.0
2008-10-21 12:23:00,1.9165,1.9168,1.9159,1.9163,1055999999.0
2008-10-21 12:24:00,1.9165,1.9165,1.9157,1.9158,1055999999.0
2008-10-21 12:25:00,1.9159,1.91605,1.9159,1.9159,1055999999.0
2008-10-21 12:26:00,1.9159,1.91655,1.9159,1.9162,2096149994.0
2008-10-21 12:27:00,1.9162,1.9165,1.9156,1.9158,2140599987.0
2008-10-21 12:28:00,1.916,1.9162,1.9146,1.9149,2140599987.0
2008-10-21 12:29:00,1.9149,1.91495,1.9136,1.91495,2140599987.0
2008-10-21 12:30:00,1.9147,1.9157,1.9146,1.9157,1883799994.0
2008-10-21 12:31:00,1.91545,1.91565,1.9151,1.9152,1883799994.0
2008-10-21 12:32:00,1.9156,1.9158,1.9145,1.9147,2024099992.0
2008-10-21 12:33:00,1.9146,1.9148,1.9145,1.91455,2024099992.0
2008-10-21 12:34:00,1.9144,1.9146,1.9132,1.9133,1928399981.0
2008-10-21 12:35:00,1.9132,1.9151,1.9131,1.915,1928399981.0
2008-10-21 12:36:00,1.9151,1.9164,1.915,1.9155,1928399981.0
2008-10-21 12:37:00,1.9157,1.9171,1.9156,1.9157,1928399981.0
2008-10-21 12:38:00,1.9156,1.9161,1.9156,1.916,1928399981.0
2008-10-21 12:39:00,1.9165,1.9165,1.91525,1.91545,1928399981.0
2008-10-21 12:40:00,1.9155,1.9164,1.9134,1.9134,1755099990.0
2008-10-21 12:41:00,1.9133,1.9165,1.913,1.9156,1755099990.0
2008-10-21 12:42:00,1.915,1.9181,1.9147,1.9168,1755099990.0
2008-10-21 12:43:00,1.9165,1.9165,1.9133,1.914,1755099990.0
2008-10-21 12:44:00,1.9146,1.9158,1.9134,1.9158,1755099990.0
2008-10-21 12:45:00,1.9156,1.9164,1.9148,1.9154,1755099990.0
2008-10-21 12:46:00,1.9153,1.9166,1.9144,1.9157,1755099990.0
2008-10-21 12:47:00,1.9158,1.9167,1.9155,1.9167,1755099990.0
2008-10-21 12:48:00,1.9164,1.9169,1.91625,1.9166,1755099990.0
2008-10-21 12:49:00,1.9166,1.9169,1.9165,1.9166,1544100020.0
2008-10-21 12:50:00,1.9158,1.9162,1.9156,1.916,2143600009.0
2008-10-21 12:51:00,1.9159,1.9162,1.9154,1.916,2143600009.0
2008-10-21 12:52:00,1.9159,1.9161,1.9154,1.9158,2143600009.0
2008-10-21 12:53:00,1.9156,1.9163,1.9154,1.9157,2143600009.0
2008-10-21 12:54:00,1.9156,1.9157,1.9149,1.9152,2143600009.0
2008-10-21 12:55:00,1.9151,1.9153,1.9141,1.9144,2143600009.0
2008-10-21 12:56:00,1.9143,1.9147,1.9132,1.9134,2143600009.0
2008-10-21 12:57:00,1.9133,1.9134,1.9119,1.9129,2143600009.0
2008-10-21 12:58:00,1.9127,1.9132,1.9118,1.9132,2143600009.0
2008-10-21 12:59:00,1.913,1.9139,1.9111,1.9111,2143600009.0
2008-10-21 13:00:00,1.911,1.9127,1.9083,1.9089,2143600009.0
2008-10-21 13:01:00,1.9091,1.9108,1.9091,1.9102,2143600009.0
2008-10-21 13:02:00,1.91,1.9103,1.9075,1.9086,2143600009.0
2008-10-21 13:03:00,1.9084,1.9091,1.9073,1.9087,2143600009.0
2008-10-21 13:04:00,1.9086,1.9104,1.9079,1.9083,2143600009.0
2008-10-21 13:05:00,1.9088,1.9102,1.9083,1.9094,2143600009.0
2008-10-21 13:06:00,1.9093,1.9095,1.908,1.9086,2143600009.0
2008-10-21 13:07:00,1.9089,1.90925,1.9086,1.909,2143600009.0
2008-10-21 13:08:00,1.9091,1.9101,1.9085,1.91,2050299987.0
2008-10-21 13:09:00,1.9101,1.9121,1.91,1.9113,2050299987.0
2008-10-21 13:10:00,1.91135,1.9115,1.9113,1.9114,2050299987.0
2008-10-21 13:11:00,1.9118,1.9118,1.9106,1.9113,2068599989.0
2008-10-21 13:12:00,1.9137,1.9181,1.9129,1.9169,2068599989.0
2008-10-21 13:13:00,1.917,1.9181,1.9151,1.9179,2068599989.0
2008-10-21 13:14:00,1.9178,1.918,1.9167,1.9179,2068599989.0
2008-10-21 13:15:00,1.918,1.91945,1.9178,1.9189,2068599989.0
2008-10-21 13:16:00,1.9191,1.9208,1.9191,1.92,1320100034.0
2008-10-21 13:17:00,1.9201,1.9203,1.9188,1.919,1320100034.0
2008-10-21 13:18:00,1.9191,1.9197,1.9183,1.9194,1320100034.0
2008-10-21 13:19:00,1.9193,1.9198,1.9187,1.9187,1320100034.0
2008-10-21 13:20:00,1.9186,1.9209,1.9183,1.9207,1320100034.0
2008-10-21 13:21:00,1.9206,1.9218,1.9203,1.9209,1320100034.0
2008-10-21 13:22:00,1.9208,1.9224,1.9203,1.9215,1320100034.0
2008-10-21 13:23:00,1.9212,1.9227,1.9212,1.9226,1320100034.0
2008-10-21 13:24:00,1.9225,1.9231,1.9216,1.9216,1320100034.0
2008-10-21 13:25:00,1.9217,1.9222,1.9206,1.9215,1320100034.0
2008-10-21 13:26:00,1.9216,1.9235,1.9214,1.9223,1320100034.0
2008-10-21 13:27:00,1.9224,1.9241,1.9224,1.9241,1320100034.0
2008-10-21 13:28:00,1.9238,1.9242,1.9227,1.9228,1320100034.0
2008-10-21 13:29:00,1.9229,1.9246,1.9226,1.9242,1320100034.0
2008-10-21 13:30:00,1.924,1.925,1.9226,1.924,1320100034.0
2008-10-21 13:31:00,1.923,1.9254,1.9223,1.9253,1320100034.0
2008-10-21 13:32:00,1.9254,1.9255,1.9239,1.9242,1320100034.0
2008-10-21 13:33:00,1.9241,1.925,1.9234,1.9234,1320100034.0
2008-10-21 13:34:00,1.9232,1.9239,1.9231,1.9233,1320100034.0
2008-10-21 13:35:00,1.9232,1.924,1.9222,1.9239,1320100034.0
2008-10-21 13:36:00,1.9238,1.9253,1.9237,1.9253,1320100034.0
2008-10-21 13:37:00,1.9254,1.9267,1.9233,1.9237,1320100034.0
2008-10-21 13:38:00,1.924,1.9266,1.9236,1.9258,1320100034.0
2008-10-21 13:39:00,1.9257,1.9271,1.9255,1.9266,1320100034.0
2008-10-21 13:40:00,1.9265,1.9271,1.9259,1.9268,1320100034.0
2008-10-21 13:41:00,1.9269,1.9272,1.9248,1.9248,1320100034.0
2008-10-21 13:42:00,1.9247,1.9266,1.9244,1.9249,1320100034.0
2008-10-21 13:43:00,1.9248,1.9249,1.9243,1.9246,1320100034.0
2008-10-21 13:44:00,1.9245,1.9247,1.9223,1.9227,1320100034.0
2008-10-21 13:45:00,1.9228,1.9235,1.9218,1.9218,1320100034.0
2008-10-21 13:46:00,1.9219,1.9225,1.9217,1.9218,1320100034.0
2008-10-21 13:47:00,1.9219,1.9224,1.9217,1.9221,1320100034.0
2008-10-21 13:48:00,1.9222,1.9246,1.9219,1.9246,1320100034.0
2008-10-21 13:49:00,1.9245,1.9269,1.9242,1.9255,1320100034.0
2008-10-21 13:50:00,1.9262,1.9262,1.92425,1.9247,1320100034.0
2008-10-21 13:51:00,1.9247,1.9247,1.92315,1.9233,997700007.0
2008-10-21 13:52:00,1.9234,1.9244,1.9221,1.9226,1432199992.0
2008-10-21 13:53:00,1.9222,1.9234,1.9214,1.9218,1432199992.0
2008-10-21 13:54:00,1.9221,1.9227,1.9212,1.9221,1432199992.0
2008-10-21 13:55:00,1.922,1.923,1.9213,1.9226,1432199992.0
2008-10-21 13:56:00,1.9225,1.923,1.9219,1.9224,1432199992.0
2008-10-21 13:57:00,1.9225,1.9231,1.921,1.9218,1432199992.0
2008-10-21 13:58:00,1.9217,1.9231,1.9209,1.9211,1432199992.0
2008-10-21 13:59:00,1.9211,1.92135,1.921,1.9212,1432199992.0
2008-10-21 14:00:00,1.9214,1.9218,1.9205,1.9207,2024299991.0
2008-10-21 14:01:00,1.9209,1.9228,1.9191,1.9208,2024299991.0
2008-10-21 14:02:00,1.9222,1.9234,1.9203,1.9211,2024299991.0
2008-10-21 14:03:00,1.9209,1.9219,1.9188,1.9192,2024299991.0
2008-10-21 14:04:00,1.9187,1.9218,1.9186,1.9206,2024299991.0
2008-10-21 14:05:00,1.9205,1.9238,1.9201,1.9237,2024299991.0
2008-10-21 14:06:00,1.9239,1.9264,1.9233,1.9241,2024299991.0
2008-10-21 14:07:00,1.9242,1.9249,1.9239,1.9245,2024299991.0
2008-10-21 14:08:00,1.9244,1.9248,1.9234,1.9248,2024299991.0
2008-10-21 14:09:00,1.9247,1.9305,1.9245,1.9284,2024299991.0
2008-10-21 14:10:00,1.9279,1.9294,1.9266,1.9275,2024299991.0
2008-10-21 14:11:00,1.9281,1.929,1.9276,1.9284,2024299991.0
2008-10-21 14:12:00,1.9283,1.9286,1.926,1.9284,2024299991.0
2008-10-21 14:13:00,1.9285,1.9297,1.9277,1.9282,2024299991.0
2008-10-21 14:14:00,1.9284,1.9287,1.9269,1.9276,2024299991.0
2008-10-21 14:15:00,1.9274,1.929,1.9268,1.9273,2024299991.0
2008-10-21 14:16:00,1.9277,1.9282,1.9248,1.9257,2024299991.0
2008-10-21 14:17:00,1.9256,1.9263,1.9233,1.9236,2024299991.0
2008-10-21 14:18:00,1.9235,1.925,1.9231,1.925,2024299991.0
2008-10-21 14:19:00,1.9251,1.9257,1.9244,1.9254,2024299991.0
2008-10-21 14:20:00,1.9253,1.9265,1.9245,1.9258,2024299991.0
2008-10-21 14:21:00,1.926,1.9263,1.9246,1.9256,2024299991.0
2008-10-21 14:22:00,1.9258,1.9267,1.9258,1.9264,2024299991.0
2008-10-21 14:23:00,1.9263,1.9265,1.9257,1.9261,2024299991.0
2008-10-21 14:24:00,1.9262,1.9263,1.9244,1.9259,2024299991.0
2008-10-21 14:25:00,1.9258,1.9264,1.9233,1.9244,2024299991.0
2008-10-21 14:26:00,1.9243,1.9245,1.9231,1.9241,2024299991.0
2008-10-21 14:27:00,1.924,1.9246,1.9239,1.9243,2024299991.0
2008-10-21 14:28:00,1.9244,1.9247,1.9241,1.9244,2024299991.0
2008-10-21 14:29:00,1.9243,1.9246,1.9232,1.9236,2024299991.0
2008-10-21 14:30:00,1.9237,1.9252,1.9237,1.9246,2024299991.0
2008-10-21 14:31:00,1.9247,1.9248,1.9233,1.9239,2024299991.0
2008-10-21 14:32:00,1.924,1.9257,1.924,1.9255,2024299991.0
2008-10-21 14:33:00,1.9256,1.9257,1.9244,1.9254,2024299991.0
2008-10-21 14:34:00,1.9255,1.9255,1.9235,1.9242,2024299991.0
2008-10-21 14:35:00,1.9244,1.9251,1.9239,1.9245,2024299991.0
2008-10-21 14:36:00,1.9248,1.9257,1.9235,1.9257,2024299991.0
2008-10-21 14:37:00,1.9256,1.9258,1.9248,1.9253,2024299991.0
2008-10-21 14:38:00,1.9251,1.9259,1.9244,1.9249,2024299991.0
2008-10-21 14:39:00,1.9248,1.9256,1.9246,1.9252,2024299991.0
2008-10-21 14:40:00,1.9253,1.9263,1.9241,1.9259,2024299991.0
2008-10-21 14:41:00,1.926,1.9264,1.9254,1.9261,2024299991.0
2008-10-21 14:42:00,1.926,1.927,1.9253,1.9264,2024299991.0
2008-10-21 14:43:00,1.9265,1.9273,1.926,1.9272,2024299991.0
2008-10-21 14:44:00,1.9273,1.9279,1.9253,1.9253,2024299991.0
2008-10-21 14:45:00,1.9252,1.9254,1.924,1.9241,2024299991.0
2008-10-21 14:46:00,1.9242,1.9251,1.9241,1.9243,2024299991.0
2008-10-21 14:47:00,1.9241,1.9245,1.9215,1.9218,2024299991.0
2008-10-21 14:48:00,1.9217,1.9226,1.9216,1.9222,2024299991.0
2008-10-21 14:49:00,1.9225,1.9229,1.9219,1.9228,2024299991.0
2008-10-21 14:50:00,1.9225,1.9251,1.9225,1.9235,2024299991.0
2008-10-21 14:51:00,1.9234,1.9243,1.9223,1.9241,2024299991.0
2008-10-21 14:52:00,1.9239,1.9243,1.9228,1.9242,2024299991.0
2008-10-21 14:53:00,1.9245,1.9252,1.9239,1.9252,2024299991.0
2008-10-21 14:54:00,1.9251,1.9262,1.9251,1.9258,2024299991.0
2008-10-21 14:55:00,1.9262,1.9274,1.9257,1.9264,2024299991.0
2008-10-21 14:56:00,1.9263,1.9286,1.926,1.9277,2024299991.0
2008-10-21 14:57:00,1.9278,1.9285,1.9262,1.9267,2024299991.0
2008-10-21 14:58:00,1.9269,1.9277,1.9266,1.9274,2024299991.0
2008-10-21 14:59:00,1.9273,1.9275,1.9267,1.9271,2024299991.0
2008-10-21 15:00:00,1.9272,1.9279,1.9255,1.9274,2024299991.0
2008-10-21 15:01:00,1.9268,1.9285,1.9263,1.9279,2024299991.0
2008-10-21 15:02:00,1.9275,1.9285,1.9267,1.9282,2024299991.0
2008-10-21 15:03:00,1.9283,1.9287,1.9266,1.9269,2024299991.0
2008-10-21 15:04:00,1.927,1.9282,1.926,1.9271,2024299991.0
2008-10-21 15:05:00,1.927,1.9279,1.9266,1.9275,2024299991.0
2008-10-21 15:06:00,1.9273,1.9283,1.9258,1.9271,2024299991.0
2008-10-21 15:07:00,1.9272,1.9277,1.9258,1.926,2024299991.0
2008-10-21 15:08:00,1.9262,1.9274,1.9255,1.9262,2024299991.0
2008-10-21 15:09:00,1.926,1.9275,1.9252,1.9255,2024299991.0
2008-10-21 15:10:00,1.9254,1.9266,1.9253,1.926,2024299991.0
2008-10-21 15:11:00,1.9259,1.9266,1.9256,1.9265,2024299991.0
2008-10-21 15:12:00,1.9264,1.9264,1.9244,1.9261,2024299991.0
2008-10-21 15:13:00,1.9262,1.9278,1.9259,1.9276,2024299991.0
2008-10-21 15:14:00,1.9277,1.9283,1.9275,1.9281,2024299991.0
2008-10-21 15:15:00,1.9282,1.9283,1.9266,1.9281,2024299991.0
2008-10-21 15:16:00,1.928,1.9294,1.9272,1.9294,2024299991.0
2008-10-21 15:17:00,1.9293,1.932,1.9291,1.9306,2024299991.0
2008-10-21 15:18:00,1.9309,1.9328,1.9301,1.9321,2024299991.0
2008-10-21 15:19:00,1.932,1.9323,1.9315,1.932,2024299991.0
2008-10-21 15:20:00,1.9321,1.9321,1.9303,1.9312,2024299991.0
2008-10-21 15:21:00,1.9311,1.9314,1.9307,1.9312,2024299991.0
2008-10-21 15:22:00,1.9311,1.9316,1.9298,1.9299,2024299991.0
2008-10-21 15:23:00,1.93,1.9305,1.9297,1.9303,2024299991.0
2008-10-21 15:24:00,1.9305,1.9307,1.9299,1.9304,2024299991.0
2008-10-21 15:25:00,1.9303,1.9304,1.9295,1.9301,2024299991.0
2008-10-21 15:26:00,1.93,1.9304,1.9296,1.9296,2024299991.0
2008-10-21 15:27:00,1.9294,1.9295,1.9283,1.9292,2024299991.0
2008-10-21 15:28:00,1.9293,1.9293,1.9275,1.9278,2024299991.0
2008-10-21 15:29:00,1.9279,1.9281,1.9263,1.9277,2024299991.0
2008-10-21 15:30:00,1.928,1.9281,1.9259,1.9265,2024299991.0
2008-10-21 15:31:00,1.9267,1.9267,1.9248,1.926,2024299991.0
2008-10-21 15:32:00,1.9258,1.9265,1.9242,1.9261,2024299991.0
2008-10-21 15:33:00,1.9254,1.9272,1.9254,1.927,2024299991.0
2008-10-21 15:34:00,1.9271,1.9286,1.9267,1.9267,2024299991.0
2008-10-21 15:35:00,1.9262,1.9263,1.9223,1.9244,2024299991.0
2008-10-21 15:36:00,1.9245,1.9264,1.9245,1.9256,2024299991.0
2008-10-21 15:37:00,1.9257,1.9259,1.9238,1.924,2024299991.0
2008-10-21 15:38:00,1.9241,1.9251,1.9223,1.924,2024299991.0
2008-10-21 15:39:00,1.9241,1.9261,1.924,1.9241,2024299991.0
2008-10-21 15:40:00,1.9246,1.9247,1.9211,1.922,2024299991.0
2008-10-21 15:41:00,1.9224,1.9233,1.922,1.9232,2024299991.0
2008-10-21 15:42:00,1.9234,1.9252,1.9225,1.9242,2024299991.0
2008-10-21 15:43:00,1.9243,1.9249,1.9231,1.9232,2024299991.0
2008-10-21 15:44:00,1.9233,1.9245,1.9229,1.9238,2024299991.0
2008-10-21 15:45:00,1.9239,1.9243,1.9231,1.9239,2024299991.0
2008-10-21 15:46:00,1.924,1.9265,1.9234,1.9262,2024299991.0
2008-10-21 15:47:00,1.926,1.927,1.9249,1.9249,2024299991.0
2008-10-21 15:48:00,1.9252,1.9273,1.9252,1.9273,2024299991.0
2008-10-21 15:49:00,1.9277,1.9284,1.9265,1.9269,2024299991.0
2008-10-21 15:50:00,1.9268,1.9288,1.9267,1.9288,2024299991.0
2008-10-21 15:51:00,1.929,1.9303,1.929,1.9294,2024299991.0
2008-10-21 15:52:00,1.9293,1.93,1.9278,1.9291,2024299991.0
2008-10-21 15:53:00,1.9292,1.9296,1.9278,1.9285,2024299991.0
2008-10-21 15:54:00,1.9286,1.9288,1.9274,1.9276,2024299991.0
2008-10-21 15:55:00,1.9279,1.9308,1.9274,1.9299,2024299991.0
2008-10-21 15:56:00,1.93,1.9301,1.9284,1.9294,2024299991.0
2008-10-21 15:57:00,1.9297,1.9302,1.9292,1.9294,2024299991.0
2008-10-21 15:58:00,1.9297,1.9305,1.9286,1.9291,2024299991.0
2008-10-21 15:59:00,1.9292,1.9304,1.9285,1.9287,2024299991.0
2008-10-21 16:00:00,1.9288,1.9305,1.928,1.9297,2024299991.0
2008-10-21 16:01:00,1.9296,1.9318,1.9296,1.9313,2024299991.0
2008-10-21 16:02:00,1.9312,1.9315,1.9292,1.9292,2024299991.0
2008-10-21 16:03:00,1.9293,1.9293,1.9277,1.9282,2024299991.0
2008-10-21 16:04:00,1.9279,1.9281,1.9267,1.9278,2024299991.0
2008-10-21 16:05:00,1.9277,1.9279,1.925,1.9252,2024299991.0
2008-10-21 16:06:00,1.9251,1.9269,1.9235,1.9245,2024299991.0
2008-10-21 16:07:00,1.9246,1.9252,1.924,1.9249,2024299991.0
2008-10-21 16:08:00,1.9248,1.9252,1.924,1.9251,2024299991.0
2008-10-21 16:09:00,1.9254,1.9271,1.9245,1.9246,2024299991.0
2008-10-21 16:10:00,1.9245,1.9251,1.9244,1.9248,2024299991.0
2008-10-21 16:11:00,1.9249,1.9249,1.9228,1.9237,2024299991.0
2008-10-21 16:12:00,1.9236,1.9242,1.9227,1.923,2024299991.0
2008-10-21 16:13:00,1.9231,1.9239,1.9231,1.9234,2024299991.0
2008-10-21 16:14:00,1.9235,1.9255,1.9235,1.9245,2024299991.0
2008-10-21 16:15:00,1.9247,1.9249,1.9236,1.9239,2024299991.0
2008-10-21 16:16:00,1.9238,1.9253,1.9234,1.9239,2024299991.0
2008-10-21 16:17:00,1.9231,1.9253,1.9214,1.9225,2024299991.0
2008-10-21 16:18:00,1.9226,1.9226,1.921,1.9219,2024299991.0
2008-10-21 16:19:00,1.9218,1.9233,1.9218,1.9228,2024299991.0
2008-10-21 16:20:00,1.9227,1.9247,1.9225,1.9244,2024299991.0
2008-10-21 16:21:00,1.9243,1.9245,1.9221,1.924,2024299991.0
2008-10-21 16:22:00,1.9237,1.9247,1.9235,1.9235,2024299991.0
2008-10-21 16:23:00,1.9233,1.9235,1.9216,1.9222,2024299991.0
2008-10-21 16:24:00,1.9224,1.9224,1.9204,1.9209,2024299991.0
2008-10-21 16:25:00,1.9206,1.9215,1.9196,1.9215,2024299991.0
2008-10-21 16:26:00,1.9214,1.9224,1.9175,1.9192,2024299991.0
2008-10-21 16:27:00,1.9193,1.9207,1.9186,1.9201,2024299991.0
2008-10-21 16:28:00,1.92,1.9212,1.9175,1.921,2024299991.0
2008-10-21 16:29:00,1.9218,1.9218,1.92,1.9212,2024299991.0
2008-10-21 16:30:00,1.9211,1.923,1.9207,1.923,2024299991.0
2008-10-21 16:31:00,1.9229,1.9241,1.9216,1.9228,2024299991.0
2008-10-21 16:32:00,1.9226,1.9238,1.9225,1.9233,2024299991.0
2008-10-21 16:33:00,1.9231,1.9234,1.9218,1.922,2024299991.0
2008-10-21 16:34:00,1.9221,1.9242,1.922,1.9239,2024299991.0
2008-10-21 16:35:00,1.9236,1.924,1.9231,1.9239,2024299991.0
2008-10-21 16:36:00,1.9238,1.9241,1.9233,1.9235,2024299991.0
2008-10-21 16:37:00,1.9234,1.9237,1.9229,1.9232,2024299991.0
2008-10-21 16:38:00,1.923,1.9234,1.9208,1.9214,2024299991.0
2008-10-21 16:39:00,1.9216,1.9222,1.9213,1.9222,2024299991.0
2008-10-21 16:40:00,1.9221,1.9224,1.92115,1.92115,1541099968.0
2008-10-21 16:41:00,1.92115,1.92125,1.91865,1.91875,1454099970.0
2008-10-21 16:42:00,1.9185,1.9187,1.9165,1.9166,2127199955.0
2008-10-21 16:43:00,1.91645,1.9171,1.91535,1.9161,2127199955.0
2008-10-21 16:44:00,1.91605,1.91755,1.91555,1.91565,1899199962.0
2008-10-21 16:45:00,1.9157,1.91575,1.91375,1.91385,1825699973.0
2008-10-21 16:46:00,1.91395,1.91395,1.91365,1.91375,1105499967.0
2008-10-21 16:47:00,1.91365,1.9159,1.9132,1.9157,2102599973.0
2008-10-21 16:48:00,1.9158,1.9158,1.91385,1.91475,2087899972.0
2008-10-21 16:49:00,1.9146,1.9162,1.9144,1.9147,1927499964.0
2008-10-21 16:50:00,1.915,1.91535,1.912,1.9126,1927499964.0
2008-10-21 16:51:00,1.9126,1.9143,1.9126,1.9138,1523399996.0
2008-10-21 16:52:00,1.914,1.9145,1.9122,1.9126,2093299980.0
2008-10-21 16:53:00,1.9131,1.91335,1.91215,1.91305,2093299980.0
2008-10-21 16:54:00,1.9131,1.9142,1.91275,1.91295,1590299964.0
2008-10-21 16:55:00,1.9129,1.9135,1.91255,1.91275,1919099953.0
2008-10-21 16:56:00,1.91265,1.9146,1.91265,1.91375,1709099973.0
2008-10-21 16:57:00,1.9138,1.9141,1.9116,1.9117,1657099981.0
2008-10-21 16:58:00,1.9114,1.9129,1.9108,1.9119,1852699971.0
2008-10-21 16:59:00,1.912,1.912,1.9091,1.91,1852699971.0
2008-10-21 17:00:00,1.9099,1.9141,1.9098,1.914,1852699971.0
2008-10-21 17:01:00,1.9139,1.9149,1.91135,1.91235,1852699971.0
2008-10-21 17:02:00,1.9124,1.9128,1.91145,1.91185,1746999950.0
2008-10-21 17:03:00,1.9117,1.9127,1.91165,1.91265,1800999963.0
2008-10-21 17:04:00,1.9126,1.91325,1.91075,1.91185,2037199964.0
2008-10-21 17:05:00,1.9119,1.913,1.9116,1.9116,1269199978.0
2008-10-21 17:06:00,1.9116,1.91295,1.91115,1.91245,1269199978.0
2008-10-21 17:07:00,1.9125,1.9138,1.91225,1.9136,1956899948.0
2008-10-21 17:08:00,1.91365,1.91415,1.9131,1.91345,1784699974.0
2008-10-21 17:09:00,1.91345,1.91345,1.91225,1.91265,1358299982.0
2008-10-21 17:10:00,1.91265,1.91345,1.91265,1.91315,1428699964.0
2008-10-21 17:11:00,1.91305,1.91365,1.9122,1.91265,1762699976.0
2008-10-21 17:12:00,1.91255,1.91365,1.91255,1.913,1454699948.0
2008-10-21 17:13:00,1.91305,1.9142,1.91305,1.9137,1488299964.0
2008-10-21 17:14:00,1.9138,1.91435,1.9135,1.91385,1333899974.0
2008-10-21 17:15:00,1.9139,1.91405,1.91285,1.91315,1447099980.0
2008-10-21 17:16:00,1.91325,1.9136,1.9127,1.91315,1450699971.0
2008-10-21 17:17:00,1.9132,1.9132,1.9114,1.91195,1591299966.0
2008-10-21 17:18:00,1.91225,1.9129,1.91155,1.9127,971799974.0
2008-10-21 17:19:00,1.9128,1.91345,1.9125,1.9127,1492899981.0
2008-10-21 17:20:00,1.9128,1.91395,1.91265,1.91285,1666199978.0
2008-10-21 17:21:00,1.91305,1.91355,1.91225,1.913,1752499982.0
2008-10-21 17:22:00,1.9128,1.9132,1.9113,1.9124,997699983.0
2008-10-21 17:23:00,1.9125,1.9134,1.9119,1.9128,997699983.0
2008-10-21 17:24:00,1.9129,1.9135,1.9119,1.912,997699983.0
2008-10-21 17:25:00,1.9121,1.9124,1.9115,1.912,997699983.0
2008-10-21 17:26:00,1.9122,1.9129,1.912,1.9126,997699983.0
2008-10-21 17:27:00,1.9128,1.9135,1.9126,1.9133,997699983.0
2008-10-21 17:28:00,1.9134,1.9143,1.9124,1.9137,997699983.0
2008-10-21 17:29:00,1.9138,1.9156,1.9136,1.9156,997699983.0
2008-10-21 17:30:00,1.9155,1.9155,1.914,1.9146,997699983.0
2008-10-21 17:31:00,1.9145,1.916,1.9139,1.9149,997699983.0
2008-10-21 17:32:00,1.9148,1.9154,1.9138,1.9151,997699983.0
2008-10-21 17:33:00,1.915,1.9151,1.9131,1.9133,997699983.0
2008-10-21 17:34:00,1.9131,1.9138,1.9129,1.9131,997699983.0
2008-10-21 17:35:00,1.913,1.9139,1.9127,1.913,997699983.0
2008-10-21 17:36:00,1.9131,1.9134,1.9121,1.9121,997699983.0
2008-10-21 17:37:00,1.9122,1.9131,1.9115,1.9116,997699983.0
2008-10-21 17:38:00,1.9115,1.9117,1.9106,1.9114,997699983.0
2008-10-21 17:39:00,1.9115,1.9118,1.9105,1.9116,997699983.0
2008-10-21 17:40:00,1.9115,1.9119,1.9114,1.9117,997699983.0
2008-10-21 17:41:00,1.9118,1.913,1.9116,1.913,997699983.0
2008-10-21 17:42:00,1.9129,1.9132,1.9125,1.9129,997699983.0
2008-10-21 17:43:00,1.9127,1.9134,1.9123,1.9129,997699983.0
2008-10-21 17:44:00,1.913,1.9132,1.912,1.9123,997699983.0
2008-10-21 17:45:00,1.9124,1.9142,1.9118,1.9142,997699983.0
2008-10-21 17:46:00,1.9139,1.9151,1.9128,1.9149,997699983.0
2008-10-21 17:47:00,1.9148,1.9154,1.9131,1.9154,997699983.0
2008-10-21 17:48:00,1.9153,1.9153,1.9139,1.9152,997699983.0
2008-10-21 17:49:00,1.9148,1.9152,1.9137,1.9147,997699983.0
2008-10-21 17:50:00,1.9146,1.9173,1.9138,1.9173,997699983.0
2008-10-21 17:51:00,1.9172,1.921,1.9172,1.921,997699983.0
2008-10-21 17:52:00,1.9212,1.9216,1.9181,1.9181,997699983.0
2008-10-21 17:53:00,1.9176,1.9205,1.9176,1.9198,997699983.0
2008-10-21 17:54:00,1.9197,1.9209,1.9195,1.9208,997699983.0
2008-10-21 17:55:00,1.9209,1.9222,1.9192,1.9197,997699983.0
2008-10-21 17:56:00,1.9198,1.9207,1.9195,1.9202,997699983.0
2008-10-21 17:57:00,1.9203,1.9218,1.919,1.9193,997699983.0
2008-10-21 17:58:00,1.9192,1.9224,1.919,1.9222,997699983.0
2008-10-21 17:59:00,1.9221,1.9226,1.92,1.922,997699983.0
2008-10-21 18:00:00,1.9232,1.9266,1.923,1.925,997699983.0
2008-10-21 18:01:00,1.9253,1.9263,1.9241,1.9246,997699983.0
2008-10-21 18:02:00,1.9245,1.9249,1.9207,1.9232,997699983.0
2008-10-21 18:03:00,1.9231,1.9232,1.9205,1.9211,997699983.0
2008-10-21 18:04:00,1.921,1.9232,1.9209,1.9229,997699983.0
2008-10-21 18:05:00,1.9224,1.9233,1.9224,1.9225,997699983.0
2008-10-21 18:06:00,1.9226,1.9234,1.9222,1.9226,997699983.0
2008-10-21 18:07:00,1.9218,1.9228,1.9218,1.9225,997699983.0
2008-10-21 18:08:00,1.9224,1.924,1.9223,1.9235,997699983.0
2008-10-21 18:09:00,1.9234,1.9237,1.923,1.9236,997699983.0
2008-10-21 18:10:00,1.9233,1.9234,1.9225,1.9225,997699983.0
2008-10-21 18:11:00,1.9224,1.9235,1.9224,1.923,997699983.0
2008-10-21 18:12:00,1.9228,1.9236,1.9226,1.9235,997699983.0
2008-10-21 18:13:00,1.9236,1.9239,1.9211,1.9229,997699983.0
2008-10-21 18:14:00,1.9228,1.9232,1.9221,1.9231,997699983.0
2008-10-21 18:15:00,1.923,1.9241,1.9222,1.9227,997699983.0
2008-10-21 18:16:00,1.9226,1.9234,1.922,1.9232,997699983.0
2008-10-21 18:17:00,1.9229,1.9234,1.9218,1.9226,997699983.0
2008-10-21 18:18:00,1.9223,1.9235,1.9218,1.9222,997699983.0
2008-10-21 18:19:00,1.9221,1.9231,1.9218,1.923,997699983.0
2008-10-21 18:20:00,1.9227,1.9231,1.9216,1.9218,997699983.0
2008-10-21 18:21:00,1.9217,1.9225,1.9199,1.9203,997699983.0
2008-10-21 18:22:00,1.9204,1.9207,1.9185,1.919,997699983.0
2008-10-21 18:23:00,1.9193,1.9202,1.9186,1.9193,997699983.0
2008-10-21 18:24:00,1.9192,1.9197,1.9168,1.9168,997699983.0
2008-10-21 18:25:00,1.9169,1.9173,1.9147,1.9168,997699983.0
2008-10-21 18:26:00,1.9169,1.9181,1.9163,1.9178,997699983.0
2008-10-21 18:27:00,1.9182,1.9188,1.9182,1.9186,997699983.0
2008-10-21 18:28:00,1.9187,1.9188,1.9174,1.9183,997699983.0
2008-10-21 18:29:00,1.9182,1.9187,1.9173,1.9173,997699983.0
2008-10-21 18:30:00,1.9171,1.9173,1.9167,1.9171,997699983.0
2008-10-21 18:31:00,1.9168,1.9178,1.9164,1.9175,997699983.0
2008-10-21 18:32:00,1.9176,1.9185,1.9158,1.9158,997699983.0
2008-10-21 18:33:00,1.9159,1.9169,1.9157,1.9163,997699983.0
2008-10-21 18:34:00,1.9164,1.9175,1.916,1.9174,997699983.0
2008-10-21 18:35:00,1.9177,1.918,1.9166,1.9173,997699983.0
2008-10-21 18:36:00,1.9171,1.9174,1.9163,1.9173,997699983.0
2008-10-21 18:37:00,1.9174,1.9181,1.9168,1.9168,997699983.0
2008-10-21 18:38:00,1.9169,1.9172,1.9148,1.9158,997699983.0
2008-10-21 18:39:00,1.9157,1.9177,1.9155,1.9172,997699983.0
2008-10-21 18:40:00,1.9169,1.9172,1.9161,1.9165,997699983.0
2008-10-21 18:41:00,1.9163,1.9168,1.9161,1.9168,997699983.0
2008-10-21 18:42:00,1.9166,1.9171,1.9158,1.916,997699983.0
2008-10-21 18:43:00,1.9159,1.9161,1.9153,1.9155,997699983.0
2008-10-21 18:44:00,1.9158,1.9158,1.9157,1.9158,997699983.0
2008-10-21 18:45:00,1.9158,1.9159,1.91505,1.9159,1832599999.0
2008-10-21 18:46:00,1.9159,1.9167,1.9156,1.9162,755699998.0
2008-10-21 18:47:00,1.9168,1.9169,1.9168,1.9168,755699998.0
2008-10-21 18:48:00,1.9165,1.9193,1.9164,1.919,834500010.0
2008-10-21 18:49:00,1.9189,1.9211,1.9183,1.9203,834500010.0
2008-10-21 18:50:00,1.9204,1.9204,1.9184,1.9184,834500010.0
2008-10-21 18:51:00,1.9183,1.9196,1.9176,1.9184,834500010.0
2008-10-21 18:52:00,1.9187,1.9205,1.9184,1.9202,834500010.0
2008-10-21 18:53:00,1.9201,1.9212,1.9198,1.9212,834500010.0
2008-10-21 18:54:00,1.9209,1.9221,1.9209,1.9217,834500010.0
2008-10-21 18:55:00,1.9218,1.9218,1.9202,1.9211,834500010.0
2008-10-21 18:56:00,1.9212,1.9221,1.9211,1.9214,834500010.0
2008-10-21 18:57:00,1.9215,1.9215,1.9204,1.9209,834500010.0
2008-10-21 18:58:00,1.921,1.922,1.921,1.9216,834500010.0
2008-10-21 18:59:00,1.9219,1.9226,1.9214,1.9218,834500010.0
2008-10-21 19:00:00,1.9224,1.9229,1.9206,1.9221,834500010.0
2008-10-21 19:01:00,1.9222,1.92235,1.9221,1.9222,834500010.0
2008-10-21 19:02:00,1.9225,1.9226,1.9202,1.9213,1688900011.0
2008-10-21 19:03:00,1.9212,1.922,1.9212,1.9218,1688900011.0
2008-10-21 19:04:00,1.9217,1.922,1.9214,1.9218,1688900011.0
2008-10-21 19:05:00,1.9217,1.9217,1.9202,1.9202,1688900011.0
2008-10-21 19:06:00,1.9199,1.9216,1.9198,1.9212,1688900011.0
2008-10-21 19:07:00,1.9211,1.9214,1.9198,1.9204,1688900011.0
2008-10-21 19:08:00,1.9203,1.9212,1.9194,1.9202,1688900011.0
2008-10-21 19:09:00,1.9203,1.922,1.9199,1.9214,1688900011.0
2008-10-21 19:10:00,1.9215,1.9218,1.9207,1.9208,1688900011.0
2008-10-21 19:11:00,1.9212,1.9215,1.9212,1.92145,1688900011.0
2008-10-21 19:12:00,1.921,1.9237,1.9202,1.9237,1883299996.0
2008-10-21 19:13:00,1.9238,1.9246,1.923,1.9236,1883299996.0
2008-10-21 19:14:00,1.9239,1.9242,1.9235,1.9238,1883299996.0
2008-10-21 19:15:00,1.9239,1.92485,1.9238,1.92485,1883299996.0
2008-10-21 19:16:00,1.9248,1.9255,1.9244,1.9245,1257400008.0
2008-10-21 19:17:00,1.9246,1.9252,1.9234,1.924,1257400008.0
2008-10-21 19:18:00,1.9241,1.9243,1.9234,1.924,1257400008.0
2008-10-21 19:19:00,1.9239,1.9249,1.9237,1.924,1257400008.0
2008-10-21 19:20:00,1.9242,1.9246,1.9236,1.9237,1257400008.0
2008-10-21 19:21:00,1.9236,1.9238,1.9215,1.9216,1257400008.0
2008-10-21 19:22:00,1.9214,1.9218,1.9189,1.919,1257400008.0
2008-10-21 19:23:00,1.9189,1.9206,1.9189,1.9199,1257400008.0
2008-10-21 19:24:00,1.9198,1.9209,1.9195,1.9196,1257400008.0
2008-10-21 19:25:00,1.9195,1.92,1.9194,1.9199,1257400008.0
2008-10-21 19:26:00,1.92,1.92,1.9173,1.9182,1257400008.0
2008-10-21 19:27:00,1.918,1.9187,1.9177,1.9182,1257400008.0
2008-10-21 19:28:00,1.9181,1.9188,1.9177,1.9188,1257400008.0
2008-10-21 19:29:00,1.9189,1.9189,1.9186,1.91875,1257400008.0
2008-10-21 19:30:00,1.9186,1.9189,1.9184,1.9188,2132700014.0
2008-10-21 19:31:00,1.9189,1.9192,1.9188,1.9191,2132700014.0
2008-10-21 19:32:00,1.919,1.9227,1.9187,1.9217,2132700014.0
2008-10-21 19:33:00,1.9214,1.9221,1.9211,1.9221,2132700014.0
2008-10-21 19:34:00,1.9219,1.9221,1.9212,1.9217,2132700014.0
2008-10-21 19:35:00,1.9216,1.922,1.9211,1.9212,2132700014.0
2008-10-21 19:36:00,1.9211,1.9215,1.9207,1.9209,2132700014.0
2008-10-21 19:37:00,1.92105,1.92105,1.9209,1.92105,2132700014.0
2008-10-21 19:38:00,1.921,1.9219,1.9209,1.9214,1319000000.0
2008-10-21 19:39:00,1.9213,1.9215,1.9205,1.9215,1319000000.0
2008-10-21 19:40:00,1.9216,1.9229,1.9216,1.9229,1319000000.0
2008-10-21 19:41:00,1.9228,1.9231,1.9214,1.9222,1319000000.0
2008-10-21 19:42:00,1.9219,1.9223,1.9216,1.9223,1319000000.0
2008-10-21 19:43:00,1.9221,1.9221,1.9213,1.9218,1319000000.0
2008-10-21 19:44:00,1.9217,1.9239,1.9213,1.9231,1319000000.0
2008-10-21 19:45:00,1.9232,1.9235,1.9224,1.9225,1319000000.0
2008-10-21 19:46:00,1.9226,1.9229,1.9224,1.9225,1319000000.0
2008-10-21 19:47:00,1.9224,1.9232,1.9222,1.9224,1319000000.0
2008-10-21 19:48:00,1.9228,1.923,1.9222,1.9225,1319000000.0
2008-10-21 19:49:00,1.9226,1.9227,1.9223,1.9223,1319000000.0
2008-10-21 19:50:00,1.922,1.9228,1.9217,1.9228,640399995.0
2008-10-21 19:51:00,1.9226,1.9239,1.9223,1.9239,640399995.0
2008-10-21 19:52:00,1.9236,1.9242,1.9226,1.9227,640399995.0
2008-10-21 19:53:00,1.9226,1.923,1.9223,1.9227,640399995.0
2008-10-21 19:54:00,1.9226,1.9238,1.9226,1.9234,640399995.0
2008-10-21 19:55:00,1.9236,1.9248,1.9236,1.9245,640399995.0
2008-10-21 19:56:00,1.9246,1.9261,1.9245,1.9258,640399995.0
2008-10-21 19:57:00,1.9259,1.9277,1.9255,1.9273,640399995.0
2008-10-21 19:58:00,1.9272,1.928,1.9269,1.9279,640399995.0
2008-10-21 19:59:00,1.928,1.928,1.9269,1.9269,640399995.0
2008-10-21 20:00:00,1.9268,1.9268,1.9252,1.9264,640399995.0
2008-10-21 20:01:00,1.9262,1.9267,1.9256,1.9266,640399995.0
2008-10-21 20:02:00,1.9267,1.9288,1.9262,1.9286,640399995.0
2008-10-21 20:03:00,1.9288,1.9288,1.9275,1.9281,640399995.0
2008-10-21 20:04:00,1.9286,1.9286,1.9283,1.9283,640399995.0
2008-10-21 20:05:00,1.9285,1.9286,1.9274,1.9275,1526000003.0
2008-10-21 20:06:00,1.92745,1.9275,1.9267,1.9271,1418999990.0
2008-10-21 20:07:00,1.9271,1.9275,1.9264,1.9273,1463600015.0
2008-10-21 20:08:00,1.9272,1.9278,1.9259,1.9266,1463600015.0
2008-10-21 20:09:00,1.9267,1.9271,1.9263,1.9268,1463600015.0
2008-10-21 20:10:00,1.9269,1.9271,1.9257,1.9258,1463600015.0
2008-10-21 20:11:00,1.9257,1.9257,1.9231,1.9231,1463600015.0
2008-10-21 20:12:00,1.9233,1.9241,1.922,1.9237,1463600015.0
2008-10-21 20:13:00,1.92375,1.92385,1.9235,1.9236,1463600015.0
2008-10-21 20:14:00,1.9236,1.9247,1.9236,1.9247,1488399997.0
2008-10-21 20:15:00,1.9247,1.9253,1.9234,1.9237,1912999998.0
2008-10-21 20:16:00,1.9228,1.9255,1.9227,1.9233,1912999998.0
2008-10-21 20:17:00,1.9232,1.9245,1.9227,1.9234,1912999998.0
2008-10-21 20:18:00,1.9235,1.9238,1.9216,1.9233,1912999998.0
2008-10-21 20:19:00,1.9234,1.9234,1.9218,1.9231,1912999998.0
2008-10-21 20:20:00,1.923,1.9242,1.921,1.9223,1912999998.0
2008-10-21 20:21:00,1.9221,1.9227,1.922,1.9224,1912999998.0
2008-10-21 20:22:00,1.9222,1.9229,1.9216,1.9228,1912999998.0
2008-10-21 20:23:00,1.923,1.923,1.9216,1.9218,1912999998.0
2008-10-21 20:24:00,1.9217,1.9222,1.9211,1.9217,1912999998.0
2008-10-21 20:25:00,1.9216,1.92165,1.9212,1.9213,1912999998.0
2008-10-21 20:26:00,1.9211,1.9211,1.9203,1.9207,1719599989.0
2008-10-21 20:27:00,1.9206,1.9209,1.9199,1.9201,1719599989.0
2008-10-21 20:28:00,1.9204,1.9212,1.9201,1.9205,1719599989.0
2008-10-21 20:29:00,1.9204,1.9207,1.9199,1.9201,1719599989.0
2008-10-21 20:30:00,1.92,1.9202,1.9187,1.9193,1719599989.0
2008-10-21 20:31:00,1.9195,1.9195,1.9187,1.919,1719599989.0
2008-10-21 20:32:00,1.9188,1.9196,1.9175,1.919,1719599989.0
2008-10-21 20:33:00,1.9192,1.9195,1.9184,1.9184,1719599989.0
2008-10-21 20:34:00,1.9186,1.9199,1.9185,1.9195,1719599989.0
2008-10-21 20:35:00,1.9196,1.9199,1.9196,1.9199,1719599989.0
2008-10-21 20:36:00,1.9198,1.9199,1.9185,1.9188,2014500032.0
2008-10-21 20:37:00,1.9188,1.91945,1.9188,1.9192,2014500032.0
2008-10-21 20:38:00,1.91915,1.91925,1.9188,1.9188,1234600001.0
2008-10-21 20:39:00,1.9187,1.9187,1.9183,1.9186,1559499999.0
2008-10-21 20:40:00,1.9188,1.9188,1.9188,1.9188,1559499999.0
2008-10-21 20:41:00,1.9182,1.9185,1.9171,1.9177,1763400012.0
2008-10-21 20:42:00,1.9174,1.9176,1.9168,1.9176,1763400012.0
2008-10-21 20:43:00,1.91765,1.91775,1.9173,1.9173,1763400012.0
2008-10-21 20:44:00,1.917,1.9182,1.9168,1.9168,1723399979.0
2008-10-21 20:45:00,1.9169,1.9169,1.9145,1.9152,1723399979.0
2008-10-21 20:46:00,1.91505,1.9152,1.91485,1.915,1723399979.0
2008-10-21 20:47:00,1.915,1.9168,1.9144,1.9165,2081899994.0
2008-10-21 20:48:00,1.9163,1.918,1.9158,1.917,2081899994.0
2008-10-21 20:49:00,1.9169,1.918,1.9159,1.918,2081899994.0
2008-10-21 20:50:00,1.9181,1.9181,1.9167,1.9173,2081899994.0
2008-10-21 20:51:00,1.9174,1.9174,1.9167,1.9167,2081899994.0
2008-10-21 20:52:00,1.9169,1.9179,1.9169,1.9171,2081899994.0
2008-10-21 20:53:00,1.917,1.9183,1.917,1.9174,2081899994.0
2008-10-21 20:54:00,1.9173,1.9177,1.9162,1.9169,2081899994.0
2008-10-21 20:55:00,1.917,1.9179,1.917,1.9174,2081899994.0
2008-10-21 20:56:00,1.9173,1.9184,1.9173,1.9183,2081899994.0
2008-10-21 20:57:00,1.9185,1.9185,1.9177,1.9177,2081899994.0
2008-10-21 20:58:00,1.9178,1.9194,1.9178,1.9194,2081899994.0
2008-10-21 20:59:00,1.9193,1.9194,1.9185,1.9194,2081899994.0
2008-10-21 21:00:00,1.9193,1.9202,1.9193,1.9198,2081899994.0
2008-10-21 21:01:00,1.9199,1.9202,1.9187,1.9193,2081899994.0
2008-10-21 21:02:00,1.9195,1.9195,1.9182,1.9183,2081899994.0
2008-10-21 21:03:00,1.9189,1.9189,1.9181,1.9185,2081899994.0
2008-10-21 21:04:00,1.9186,1.9191,1.9179,1.9184,2081899994.0
2008-10-21 21:05:00,1.9183,1.9183,1.9169,1.9176,2081899994.0
2008-10-21 21:06:00,1.9178,1.9183,1.9173,1.9183,2081899994.0
2008-10-21 21:07:00,1.9178,1.9179,1.9166,1.9166,2081899994.0
2008-10-21 21:08:00,1.9166,1.91665,1.9166,1.9166,2081899994.0
2008-10-21 21:09:00,1.9164,1.9181,1.9155,1.9161,2005000015.0
2008-10-21 21:10:00,1.9159,1.9162,1.9152,1.9152,2005000015.0
2008-10-21 21:11:00,1.9155,1.9155,1.9153,1.9155,2005000015.0
2008-10-21 21:12:00,1.9155,1.91585,1.9155,1.9155,1848799975.0
2008-10-21 21:13:00,1.9157,1.9158,1.915,1.9152,1711200011.0
2008-10-21 21:14:00,1.9151,1.9159,1.9146,1.9157,1711200011.0
2008-10-21 21:15:00,1.91555,1.9156,1.9147,1.9155,1711200011.0
2008-10-21 21:16:00,1.915,1.9151,1.9143,1.915,1797300010.0
2008-10-21 21:17:00,1.9147,1.916,1.9142,1.9153,1797300010.0
2008-10-21 21:18:00,1.9159,1.9162,1.91575,1.9159,1797300010.0
2008-10-21 21:19:00,1.916,1.9166,1.9155,1.9161,1928999994.0
2008-10-21 21:20:00,1.916,1.9166,1.9148,1.9151,1928999994.0
2008-10-21 21:21:00,1.9143,1.9148,1.9133,1.9141,1928999994.0
2008-10-21 21:22:00,1.914,1.9141,1.9134,1.9137,1928999994.0
2008-10-21 21:23:00,1.9138,1.9142,1.9125,1.9142,1928999994.0
2008-10-21 21:24:00,1.9147,1.9155,1.9126,1.9142,1928999994.0
2008-10-21 21:25:00,1.9143,1.9154,1.9141,1.9149,1928999994.0
2008-10-21 21:26:00,1.915,1.9158,1.9145,1.9151,1928999994.0
2008-10-21 21:27:00,1.915,1.9159,1.9144,1.9146,1928999994.0
2008-10-21 21:28:00,1.9151,1.9151,1.914,1.9151,1928999994.0
2008-10-21 21:29:00,1.9145,1.9158,1.9144,1.9156,1701700012.0
2008-10-21 21:30:00,1.9155,1.9169,1.9155,1.9166,1701700012.0
2008-10-21 21:31:00,1.9167,1.9189,1.9163,1.9188,1701700012.0
2008-10-21 21:32:00,1.9187,1.9198,1.9182,1.9189,1701700012.0
2008-10-21 21:33:00,1.9198,1.9208,1.9189,1.9208,1701700012.0
2008-10-21 21:34:00,1.921,1.9237,1.9198,1.9228,1701700012.0
2008-10-21 21:35:00,1.9235,1.925,1.9223,1.9237,1701700012.0
2008-10-21 21:36:00,1.9233,1.9241,1.9219,1.9232,1701700012.0
2008-10-21 21:37:00,1.9234,1.924,1.9229,1.9236,1701700012.0
2008-10-21 21:38:00,1.9238,1.9243,1.9235,1.9242,1701700012.0
2008-10-21 21:39:00,1.9241,1.9241,1.9227,1.9238,1701700012.0
2008-10-21 21:40:00,1.9237,1.9258,1.9235,1.9248,1701700012.0
2008-10-21 21:41:00,1.925,1.9256,1.9246,1.9253,1701700012.0
2008-10-21 21:42:00,1.9251,1.9256,1.9248,1.9248,1701700012.0
2008-10-21 21:43:00,1.9246,1.9246,1.9241,1.9242,1701700012.0
2008-10-21 21:44:00,1.9243,1.9243,1.9242,1.9242,1701700012.0
2008-10-21 21:45:00,1.924,1.9266,1.9232,1.9259,1563500019.0
2008-10-21 21:46:00,1.9256,1.9259,1.9238,1.9251,1563500019.0
2008-10-21 21:47:00,1.9254,1.9278,1.9254,1.927,1563500019.0
2008-10-21 21:48:00,1.9271,1.9317,1.9271,1.9317,1563500019.0
2008-10-21 21:49:00,1.9309,1.9323,1.9294,1.931,1563500019.0
2008-10-21 21:50:00,1.9305,1.9317,1.9293,1.9317,1563500019.0
2008-10-21 21:51:00,1.9316,1.9329,1.9315,1.9327,1563500019.0
2008-10-21 21:52:00,1.9326,1.9327,1.9306,1.9306,1563500019.0
2008-10-21 21:53:00,1.9303,1.9303,1.9269,1.9273,1563500019.0
2008-10-21 21:54:00,1.9274,1.9297,1.9265,1.929,1563500019.0
2008-10-21 21:55:00,1.9291,1.9292,1.9283,1.9289,1563500019.0
2008-10-21 21:56:00,1.9286,1.9293,1.9284,1.9287,1563500019.0
2008-10-21 21:57:00,1.9288,1.9316,1.9282,1.9313,1563500019.0
2008-10-21 21:58:00,1.9316,1.9326,1.9308,1.9325,1563500019.0
2008-10-21 21:59:00,1.9326,1.9341,1.9321,1.9338,1563500019.0
2008-10-21 22:00:00,1.9336,1.9338,1.932,1.9328,1563500019.0
2008-10-21 22:01:00,1.9329,1.9345,1.9329,1.9341,1563500019.0
2008-10-21 22:02:00,1.934,1.9373,1.9339,1.9349,1563500019.0
2008-10-21 22:03:00,1.935,1.9366,1.9343,1.9366,1563500019.0
2008-10-21 22:04:00,1.9365,1.9365,1.935,1.9351,1563500019.0
2008-10-21 22:05:00,1.935,1.9397,1.9343,1.9397,1563500019.0
2008-10-21 22:06:00,1.9399,1.9403,1.9346,1.9367,1563500019.0
2008-10-21 22:07:00,1.9362,1.9371,1.9349,1.9359,1563500019.0
2008-10-21 22:08:00,1.936,1.936,1.9338,1.934,1563500019.0
2008-10-21 22:09:00,1.9337,1.9337,1.9285,1.9285,1563500019.0
2008-10-21 22:10:00,1.9298,1.9307,1.9284,1.9293,1563500019.0
2008-10-21 22:11:00,1.9343,1.9344,1.93405,1.93405,1563500019.0
2008-10-21 22:12:00,1.9342,1.9368,1.9342,1.9368,1326700011.0
2008-10-21 22:13:00,1.93665,1.93665,1.93585,1.93585,1326700011.0
2008-10-21 22:14:00,1.93625,1.93625,1.9346,1.93485,1429699997.0
2008-10-21 22:15:00,1.9347,1.9362,1.9345,1.9354,634000012.0
2008-10-21 22:16:00,1.93615,1.93615,1.9356,1.9357,634000012.0
2008-10-21 22:17:00,1.9357,1.9357,1.9357,1.9357,701200004.0
2008-10-21 22:18:00,1.9357,1.9357,1.9357,1.9357,427900000.0
2008-10-21 22:19:00,1.9357,1.9357,1.93515,1.9357,758600011.0
2008-10-21 22:20:00,1.9357,1.9357,1.93315,1.9344,1747199983.0
2008-10-21 22:21:00,1.9343,1.9345,1.9326,1.9328,1519399990.0
2008-10-21 22:22:00,1.93245,1.93335,1.9319,1.9323,1519399990.0
2008-10-21 22:23:00,1.9324,1.9337,1.9314,1.9322,1913000000.0
2008-10-21 22:24:00,1.9323,1.9326,1.9322,1.9322,1913000000.0
2008-10-21 22:25:00,1.9323,1.9323,1.9305,1.9316,1722499983.0
2008-10-21 22:26:00,1.9317,1.93205,1.93165,1.93165,768499995.0
2008-10-21 22:27:00,1.9318,1.9321,1.9318,1.9321,259399997.0
2008-10-21 22:28:00,1.93225,1.93355,1.93225,1.93345,1172099999.0
2008-10-21 22:29:00,1.9335,1.9335,1.9317,1.9322,1495099994.0
2008-10-21 22:30:00,1.9326,1.935,1.9323,1.9339,1495099994.0
2008-10-21 22:31:00,1.9337,1.9347,1.9337,1.9345,1495099994.0
2008-10-21 22:32:00,1.9345,1.93485,1.9342,1.93465,1495099994.0
2008-10-21 22:33:00,1.9347,1.9349,1.9332,1.9335,1559999984.0
2008-10-21 22:34:00,1.934,1.93405,1.934,1.934,1559999984.0
2008-10-21 22:35:00,1.934,1.934,1.934,1.934,1716000015.0
2008-10-21 22:36:00,1.934,1.934,1.934,1.934,399600003.0
2008-10-21 22:37:00,1.934,1.934,1.93265,1.9328,501200008.0
2008-10-21 22:38:00,1.9323,1.9335,1.9322,1.9334,486900007.0
2008-10-21 22:39:00,1.9333,1.93335,1.93305,1.9332,486900007.0
2008-10-21 22:40:00,1.93315,1.93345,1.9329,1.93345,1377199990.0
2008-10-21 22:41:00,1.93365,1.93555,1.93365,1.9354,2037699993.0
2008-10-21 22:42:00,1.9356,1.9379,1.9356,1.9379,1467699999.0
2008-10-21 22:43:00,1.938,1.9383,1.9377,1.9381,1899300003.0
2008-10-21 22:44:00,1.93815,1.9382,1.93725,1.93745,1899300003.0
2008-10-21 22:45:00,1.9375,1.9396,1.9372,1.9393,1091200001.0
2008-10-21 22:46:00,1.93925,1.94045,1.9392,1.94015,1091200001.0
2008-10-21 22:47:00,1.9401,1.9429,1.9401,1.9427,1527900002.0
2008-10-21 22:48:00,1.9427,1.94345,1.9418,1.94315,2062700009.0
2008-10-21 22:49:00,1.9435,1.9435,1.9402,1.9418,2085899987.0
2008-10-21 22:50:00,1.9417,1.943,1.9417,1.9429,2085899987.0
2008-10-21 22:51:00,1.9428,1.9428,1.94075,1.9422,2085899987.0
2008-10-21 22:52:00,1.9422,1.9422,1.9409,1.9409,505399991.0
2008-10-21 22:53:00,1.94105,1.94145,1.94085,1.9414,1242899986.0
2008-10-21 22:54:00,1.9412,1.9422,1.94115,1.94205,1838500011.0
2008-10-21 22:55:00,1.94195,1.942,1.9414,1.942,1624899989.0
2008-10-21 22:56:00,1.9432,1.9461,1.9418,1.9459,1232699997.0
2008-10-21 22:57:00,1.9464,1.9478,1.9459,1.9472,1232699997.0
2008-10-21 22:58:00,1.9475,1.9475,1.9467,1.9467,1232699997.0
2008-10-21 22:59:00,1.9469,1.9469,1.9464,1.94645,1973600001.0
2008-10-21 23:00:00,1.9463,1.94645,1.94555,1.94555,54700000.0
2008-10-21 23:01:00,1.9451,1.946,1.9448,1.9456,29000000.0
2008-10-21 23:02:00,1.94555,1.94555,1.94555,1.94555,29000000.0
2008-10-21 23:03:00,1.94555,1.94575,1.9444,1.94555,205600000.0
2008-10-21 23:04:00,1.94555,1.9458,1.94555,1.94565,1017300000.0
2008-10-21 23:05:00,1.94555,1.94555,1.9453,1.9455,839799999.0
2008-10-21 23:06:00,1.9454,1.9458,1.94525,1.94525,1270599985.0
2008-10-21 23:07:00,1.94555,1.94575,1.9451,1.9455,1934399994.0
2008-10-21 23:08:00,1.9454,1.9457,1.9444,1.9444,571799999.0
2008-10-21 23:09:00,1.94425,1.9444,1.94415,1.9443,571799999.0
2008-10-21 23:10:00,1.94435,1.94485,1.9442,1.9442,1090500001.0
2008-10-21 23:11:00,1.94435,1.945,1.94435,1.945,829599989.0
2008-10-21 23:12:00,1.94505,1.94575,1.9427,1.9427,1025700001.0
2008-10-21 23:13:00,1.9428,1.9429,1.9428,1.9428,323999999.0
2008-10-21 23:14:00,1.94305,1.94305,1.9427,1.94295,299399994.0
2008-10-21 23:15:00,1.9431,1.94435,1.9431,1.9438,940399987.0
2008-10-21 23:16:00,1.94415,1.9444,1.9432,1.9432,1037600002.0
2008-10-21 23:17:00,1.9432,1.9432,1.9428,1.9428,1488800000.0
2008-10-21 23:18:00,1.9428,1.94355,1.94155,1.94215,1458800000.0
2008-10-21 23:19:00,1.94215,1.9425,1.94015,1.9411,752500006.0
2008-10-21 23:20:00,1.941,1.9411,1.9399,1.9399,998700004.0
2008-10-21 23:21:00,1.9398,1.94025,1.93865,1.93925,958499995.0
2008-10-21 23:22:00,1.93925,1.9393,1.9355,1.9384,745699998.0
2008-10-21 23:23:00,1.93865,1.93865,1.9373,1.9384,283599996.0
2008-10-21 23:24:00,1.9384,1.9384,1.93455,1.93625,1077699996.0
2008-10-21 23:25:00,1.93575,1.9391,1.93575,1.93875,726899993.0
2008-10-21 23:26:00,1.9386,1.93875,1.93845,1.93855,945999999.0
2008-10-21 23:27:00,1.9385,1.9397,1.9375,1.9397,2064199979.0
2008-10-21 23:28:00,1.9367,1.9375,1.9357,1.9375,2064199979.0
2008-10-21 23:29:00,1.9376,1.9382,1.9368,1.9378,2064199979.0
2008-10-21 23:30:00,1.9372,1.93765,1.9372,1.9373,2064199979.0
2008-10-21 23:31:00,1.9373,1.9373,1.9373,1.9373,562299995.0
2008-10-21 23:32:00,1.9373,1.9373,1.9373,1.9373,832700005.0
2008-10-21 23:33:00,1.9373,1.9373,1.9344,1.93615,686500003.0
2008-10-21 23:34:00,1.93625,1.9367,1.9356,1.9358,723000005.0
2008-10-21 23:35:00,1.93585,1.93585,1.934,1.9342,981100009.0
2008-10-21 23:36:00,1.9342,1.9342,1.9315,1.9323,1338000000.0
2008-10-21 23:37:00,1.93235,1.9325,1.92805,1.9292,1257900002.0
2008-10-21 23:38:00,1.92895,1.92895,1.9282,1.9285,956499995.0
2008-10-21 23:39:00,1.9285,1.9301,1.9285,1.9301,1519999998.0
2008-10-21 23:40:00,1.92955,1.93205,1.9292,1.9293,1151900013.0
2008-10-21 23:41:00,1.9293,1.9295,1.9293,1.92935,476700007.0
2008-10-21 23:42:00,1.9293,1.9293,1.9293,1.9293,368700001.0
2008-10-21 23:43:00,1.9293,1.9293,1.9293,1.9293,441600008.0
2008-10-21 23:44:00,1.9293,1.9293,1.9267,1.92725,469000007.0
2008-10-21 23:45:00,1.9273,1.9273,1.92395,1.92475,716400000.0
2008-10-21 23:46:00,1.92545,1.9258,1.92475,1.9258,1515099982.0
2008-10-21 23:47:00,1.92805,1.92805,1.9266,1.9274,433499997.0
2008-10-21 23:48:00,1.9274,1.9274,1.9272,1.9274,411800011.0
2008-10-21 23:49:00,1.9274,1.92755,1.9271,1.9271,422500002.0
2008-10-21 23:50:00,1.9274,1.9279,1.9274,1.9279,725600004.0
2008-10-21 23:51:00,1.9279,1.92985,1.9279,1.9283,1163600005.0
2008-10-21 23:52:00,1.9294,1.9297,1.9276,1.9287,1043799986.0
2008-10-21 23:53:00,1.9287,1.92945,1.9286,1.9292,597599996.0
2008-10-21 23:54:00,1.9291,1.9326,1.9291,1.9315,1154599997.0
2008-10-21 23:55:00,1.93165,1.93605,1.9288,1.92995,1914899995.0
2008-10-21 23:56:00,1.92985,1.93145,1.9294,1.9304,493700005.0
2008-10-21 23:57:00,1.9304,1.9323,1.9304,1.9323,945099998.0
2008-10-21 23:58:00,1.9317,1.9317,1.9317,1.9317,427000000.0
2008-10-21 23:59:00,1.9317,1.9317,1.93095,1.93095,863799988.0
2008-10-22 00:00:00,1.9311,1.93155,1.9285,1.92895,1635699971.0
2008-10-22 00:01:00,1.92875,1.9307,1.92785,1.9295,1900699998.0
2008-10-22 00:02:00,1.9295,1.9295,1.9295,1.9295,1228599994.0
2008-10-22 00:03:00,1.929,1.9291,1.9258,1.9264,1305200025.0
2008-10-22 00:04:00,1.9266,1.9277,1.9266,1.9277,1305200025.0
2008-10-22 00:05:00,1.9277,1.9277,1.9252,1.92675,1210000021.0
2008-10-22 00:06:00,1.9268,1.92695,1.92615,1.9263,522600008.0
2008-10-22 00:07:00,1.9263,1.9263,1.9263,1.9263,144300004.0
2008-10-22 00:08:00,1.9263,1.9265,1.9263,1.9265,244200001.0
2008-10-22 00:09:00,1.92655,1.927,1.9265,1.927,340300004.0
2008-10-22 00:10:00,1.9269,1.9273,1.9267,1.9273,767499991.0
2008-10-22 00:11:00,1.92725,1.92765,1.9269,1.92765,834400009.0
2008-10-22 00:12:00,1.92765,1.92765,1.92665,1.9275,1144799984.0
2008-10-22 00:13:00,1.9275,1.9275,1.9275,1.9275,818800001.0
2008-10-22 00:14:00,1.9275,1.92785,1.92525,1.9268,1819700015.0
2008-10-22 00:15:00,1.92645,1.9268,1.9248,1.92495,667400000.0
2008-10-22 00:16:00,1.9251,1.9251,1.92475,1.925,1169400007.0
2008-10-22 00:17:00,1.925,1.92565,1.925,1.9252,2011799988.0
2008-10-22 00:18:00,1.9252,1.92625,1.924,1.9258,951950012.0
2008-10-22 00:19:00,1.92565,1.92585,1.9256,1.9256,583900002.0
2008-10-22 00:20:00,1.9257,1.92585,1.9257,1.9258,271099999.0
2008-10-22 00:21:00,1.92595,1.92595,1.9256,1.9256,1688500005.0
2008-10-22 00:22:00,1.9256,1.9256,1.92315,1.92355,1831000017.0
2008-10-22 00:23:00,1.92395,1.9247,1.92395,1.92455,626700005.0
2008-10-22 00:24:00,1.9244,1.9246,1.9244,1.9245,472499989.0
2008-10-22 00:25:00,1.92455,1.92475,1.92435,1.9244,646100001.0
2008-10-22 00:26:00,1.9244,1.9244,1.9228,1.9234,1232799996.0
2008-10-22 00:27:00,1.92355,1.92385,1.9234,1.9237,1412800000.0
2008-10-22 00:28:00,1.92365,1.9238,1.9234,1.9237,1233499994.0
2008-10-22 00:29:00,1.92385,1.92405,1.9237,1.9237,1539600007.0
2008-10-22 00:30:00,1.9238,1.92385,1.9237,1.9237,153400002.0
2008-10-22 00:31:00,1.9237,1.92375,1.9237,1.9237,361200001.0
2008-10-22 00:32:00,1.9237,1.92375,1.92225,1.92285,1279899990.0
2008-10-22 00:33:00,1.923,1.92305,1.9229,1.923,467699993.0
2008-10-22 00:34:00,1.923,1.923,1.921,1.92115,1520200009.0
2008-10-22 00:35:00,1.92225,1.92375,1.92205,1.9231,1691700012.0
2008-10-22 00:36:00,1.9239,1.924,1.9231,1.9233,1751799995.0
2008-10-22 00:37:00,1.9231,1.92385,1.9227,1.9232,1751799995.0
2008-10-22 00:38:00,1.9233,1.92385,1.9233,1.9233,730000007.0
2008-10-22 00:39:00,1.9233,1.92335,1.9231,1.9233,1494700017.0
2008-10-22 00:40:00,1.9233,1.9233,1.9233,1.9233,708300010.0
2008-10-22 00:41:00,1.9233,1.9233,1.9233,1.9233,639499999.0
2008-10-22 00:42:00,1.9233,1.9233,1.9233,1.9233,438300014.0
2008-10-22 00:43:00,1.9233,1.92415,1.9232,1.9239,869400001.0
2008-10-22 00:44:00,1.9233,1.92435,1.9233,1.9243,1215000001.0
2008-10-22 00:45:00,1.924,1.9255,1.9224,1.9224,284699996.0
2008-10-22 00:46:00,1.9247,1.9247,1.9247,1.9247,284699996.0
2008-10-22 00:47:00,1.9247,1.9247,1.9247,1.9247,190599998.0
2008-10-22 00:48:00,1.9246,1.9258,1.9241,1.9258,1961100004.0
2008-10-22 00:49:00,1.92625,1.92665,1.9247,1.92585,1961100004.0
2008-10-22 00:50:00,1.9262,1.9265,1.9248,1.926,857800012.0
2008-10-22 00:51:00,1.9261,1.9261,1.9258,1.9259,857800012.0
2008-10-22 00:52:00,1.9259,1.927,1.9259,1.9263,451999992.0
2008-10-22 00:53:00,1.92625,1.9264,1.9262,1.9264,451999992.0
2008-10-22 00:54:00,1.9264,1.9268,1.9239,1.9249,2133300002.0
2008-10-22 00:55:00,1.9247,1.9257,1.9233,1.925,2133300002.0
2008-10-22 00:56:00,1.9251,1.9259,1.9242,1.9245,2133300002.0
2008-10-22 00:57:00,1.9246,1.9251,1.9246,1.92505,2133300002.0
2008-10-22 00:58:00,1.9253,1.926,1.9249,1.9254,1724599998.0
2008-10-22 00:59:00,1.92545,1.92635,1.9252,1.92635,1724599998.0
2008-10-22 01:00:00,1.9267,1.9269,1.9258,1.9265,776700009.0
2008-10-22 01:01:00,1.9266,1.9266,1.9263,1.9263,776700009.0
2008-10-22 01:02:00,1.9263,1.9263,1.9263,1.9263,628399995.0
2008-10-22 01:03:00,1.9264,1.9275,1.9261,1.9273,1509500005.0
2008-10-22 01:04:00,1.9273,1.9275,1.9257,1.926,1509500005.0
2008-10-22 01:05:00,1.9261,1.9273,1.9246,1.9273,1974799999.0
2008-10-22 01:06:00,1.9271,1.9278,1.92675,1.9269,1974799999.0
2008-10-22 01:07:00,1.927,1.9272,1.9268,1.9272,1008699995.0
2008-10-22 01:08:00,1.927,1.92705,1.9268,1.9268,1078999989.0
2008-10-22 01:09:00,1.9268,1.9272,1.9268,1.9268,1569299988.0
2008-10-22 01:10:00,1.9268,1.9268,1.92515,1.92555,1850800005.0
2008-10-22 01:11:00,1.9258,1.9258,1.9253,1.9255,1998899999.0
2008-10-22 01:12:00,1.9254,1.92545,1.9238,1.9244,1998899999.0
2008-10-22 01:13:00,1.9246,1.9249,1.9229,1.9238,1489999994.0
2008-10-22 01:14:00,1.9236,1.92405,1.92325,1.92405,1489999994.0
2008-10-22 01:15:00,1.9238,1.9239,1.9237,1.9237,716599989.0
2008-10-22 01:16:00,1.9237,1.92415,1.9237,1.92385,1468500003.0
2008-10-22 01:17:00,1.92385,1.92415,1.92355,1.92355,1433700018.0
2008-10-22 01:18:00,1.92355,1.92355,1.9232,1.9232,435900002.0
2008-10-22 01:19:00,1.9228,1.9229,1.9218,1.9221,1521099999.0
2008-10-22 01:20:00,1.92225,1.9225,1.92175,1.9222,1521099999.0
2008-10-22 01:21:00,1.92235,1.92275,1.9222,1.9227,957200006.0
2008-10-22 01:22:00,1.9226,1.9228,1.9222,1.9223,1733799997.0
2008-10-22 01:23:00,1.92245,1.92295,1.92225,1.92235,538599995.0
2008-10-22 01:24:00,1.92235,1.9246,1.9223,1.92385,1324899996.0
2008-10-22 01:25:00,1.92405,1.92415,1.92375,1.92385,697699996.0
2008-10-22 01:26:00,1.9234,1.92405,1.92335,1.92365,1067999988.0
2008-10-22 01:27:00,1.92395,1.9241,1.92315,1.92335,1170999985.0
2008-10-22 01:28:00,1.92355,1.92575,1.92335,1.92555,1709799981.0
2008-10-22 01:29:00,1.9256,1.92565,1.9254,1.9254,1475300010.0
2008-10-22 01:30:00,1.925,1.9251,1.9213,1.9213,2038699979.0
2008-10-22 01:31:00,1.9214,1.9225,1.919,1.921,2038699979.0
2008-10-22 01:32:00,1.9209,1.92215,1.9209,1.9219,2038699979.0
2008-10-22 01:33:00,1.9219,1.922,1.9206,1.9212,1488999989.0
2008-10-22 01:34:00,1.922,1.9221,1.9207,1.9212,1358499997.0
2008-10-22 01:35:00,1.9209,1.9209,1.9199,1.9205,1358499997.0
2008-10-22 01:38:00,1.9226,1.9229,1.9217,1.922,1358499997.0
2008-10-22 01:39:00,1.9218,1.9232,1.9215,1.9228,1358499997.0
2008-10-22 01:40:00,1.9228,1.924,1.92255,1.924,1358499997.0
2008-10-22 01:41:00,1.9235,1.9247,1.9235,1.9245,1922600005.0
2008-10-22 01:42:00,1.9243,1.9243,1.9218,1.9228,1922600005.0
2008-10-22 01:43:00,1.9225,1.9229,1.9218,1.9226,1922600005.0
2008-10-22 01:44:00,1.9225,1.9228,1.92095,1.9212,1922600005.0
2008-10-22 01:45:00,1.9216,1.9219,1.9205,1.9208,2075099994.0
2008-10-22 01:46:00,1.9207,1.921,1.919,1.9204,2075099994.0
2008-10-22 01:47:00,1.9206,1.92155,1.92035,1.92115,2075099994.0
2008-10-22 01:48:00,1.9213,1.92145,1.9211,1.9211,1211500007.0
2008-10-22 01:49:00,1.9211,1.9211,1.9211,1.9211,913799999.0
2008-10-22 01:50:00,1.9211,1.92205,1.9211,1.922,1440500007.0
2008-10-22 01:51:00,1.9219,1.924,1.9219,1.9234,182700004.0
2008-10-22 01:52:00,1.9235,1.924,1.9222,1.9234,182700004.0
2008-10-22 01:53:00,1.9233,1.9245,1.9214,1.9242,182700004.0
2008-10-22 01:54:00,1.9241,1.9252,1.924,1.9251,182700004.0
2008-10-22 01:55:00,1.9251,1.9251,1.9249,1.9249,182700004.0
2008-10-22 01:56:00,1.9249,1.92505,1.9249,1.9249,536399997.0
2008-10-22 01:57:00,1.9249,1.926,1.9249,1.9253,932999998.0
2008-10-22 01:58:00,1.9251,1.9269,1.923,1.9269,932999998.0
2008-10-22 01:59:00,1.9265,1.9277,1.9265,1.9276,932999998.0
2008-10-22 02:00:00,1.9277,1.9277,1.9261,1.9264,932999998.0
2008-10-22 02:01:00,1.9265,1.9271,1.9265,1.9269,932999998.0
2008-10-22 02:02:00,1.9269,1.9269,1.9269,1.9269,555800009.0
2008-10-22 02:03:00,1.9264,1.9269,1.9251,1.9265,1694900014.0
2008-10-22 02:04:00,1.9264,1.9268,1.9259,1.9259,1694900014.0
2008-10-22 02:05:00,1.9258,1.9259,1.9234,1.9247,1694900014.0
2008-10-22 02:06:00,1.9248,1.925,1.9241,1.9244,1694900014.0
2008-10-22 02:07:00,1.9242,1.9242,1.9185,1.9189,1694900014.0
2008-10-22 02:08:00,1.9185,1.9205,1.9175,1.9194,1694900014.0
2008-10-22 02:09:00,1.9192,1.9222,1.9192,1.9206,1694900014.0
2008-10-22 02:10:00,1.9205,1.9215,1.9205,1.9208,1694900014.0
2008-10-22 02:11:00,1.9208,1.9208,1.9191,1.9193,1663999990.0
2008-10-22 02:12:00,1.9193,1.92135,1.9178,1.9213,2001100007.0
2008-10-22 02:13:00,1.9212,1.9223,1.9206,1.9223,1809199995.0
2008-10-22 02:14:00,1.92205,1.92215,1.9215,1.9219,1809199995.0
2008-10-22 02:15:00,1.9208,1.9222,1.9195,1.9195,1568800031.0
2008-10-22 02:16:00,1.9193,1.9203,1.9193,1.9202,1568800031.0
2008-10-22 02:17:00,1.9203,1.9205,1.919,1.919,1568800031.0
2008-10-22 02:18:00,1.919,1.91915,1.9188,1.9188,1568800031.0
2008-10-22 02:19:00,1.9188,1.9191,1.9187,1.9188,1521100002.0
2008-10-22 02:20:00,1.9188,1.9188,1.9164,1.9164,1554600016.0
2008-10-22 02:21:00,1.9164,1.91655,1.9154,1.91655,1557300028.0
2008-10-22 02:22:00,1.9165,1.91785,1.9165,1.9177,1411600003.0
2008-10-22 02:23:00,1.91765,1.9185,1.9176,1.9185,1144299999.0
2008-10-22 02:24:00,1.91845,1.91855,1.9182,1.91855,1019699994.0
2008-10-22 02:25:00,1.9188,1.9206,1.9184,1.9205,1833499973.0
2008-10-22 02:26:00,1.9203,1.92055,1.9186,1.9191,1833499973.0
2008-10-22 02:27:00,1.9191,1.9193,1.9174,1.9176,137199998.0
2008-10-22 02:28:00,1.9177,1.91775,1.9177,1.9177,137199998.0
2008-10-22 02:29:00,1.9178,1.9178,1.91615,1.9167,1300100008.0
2008-10-22 02:30:00,1.9169,1.9169,1.9091,1.9152,2052000015.0
2008-10-22 02:31:00,1.9154,1.9162,1.9137,1.9161,2052000015.0
2008-10-22 02:32:00,1.91605,1.9163,1.91415,1.9143,2052000015.0
2008-10-22 02:33:00,1.9143,1.91455,1.9143,1.9143,629300004.0
2008-10-22 02:34:00,1.91435,1.9156,1.91435,1.91545,1166700006.0
2008-10-22 02:35:00,1.9156,1.9163,1.9154,1.9163,880199996.0
2008-10-22 02:36:00,1.9163,1.9167,1.9141,1.91505,1873599998.0
2008-10-22 02:37:00,1.91505,1.91505,1.91275,1.9132,1760999985.0
2008-10-22 02:38:00,1.9134,1.9134,1.91,1.9104,1818499986.0
2008-10-22 02:39:00,1.9106,1.9106,1.9092,1.9092,1818499986.0
2008-10-22 02:40:00,1.90945,1.9096,1.90875,1.9092,1265999999.0
2008-10-22 02:41:00,1.90915,1.9094,1.9091,1.9091,1395500014.0
2008-10-22 02:42:00,1.9089,1.9102,1.9084,1.91,413199998.0
2008-10-22 02:43:00,1.9103,1.91135,1.9103,1.91135,413199998.0
2008-10-22 02:44:00,1.91065,1.9118,1.9106,1.91175,2096499990.0
2008-10-22 02:45:00,1.9113,1.9123,1.9113,1.9121,1735300020.0
2008-10-22 02:46:00,1.912,1.9128,1.9111,1.9126,1735300020.0
2008-10-22 02:47:00,1.9125,1.9136,1.9125,1.9135,1735300020.0
2008-10-22 02:48:00,1.91305,1.9132,1.913,1.913,1735300020.0
2008-10-22 02:49:00,1.913,1.91465,1.913,1.9145,1723600010.0
2008-10-22 02:50:00,1.9147,1.915,1.913,1.9144,1308100008.0
2008-10-22 02:51:00,1.9143,1.9146,1.9142,1.9143,1308100008.0
2008-10-22 02:52:00,1.91415,1.91455,1.9141,1.9141,1308100008.0
2008-10-22 02:53:00,1.9141,1.9146,1.91405,1.9142,315200000.0
2008-10-22 02:54:00,1.9141,1.9151,1.91375,1.91375,1839600006.0
2008-10-22 02:55:00,1.9143,1.9143,1.9132,1.914,1998300018.0
2008-10-22 02:56:00,1.9142,1.91425,1.91305,1.9142,1998300018.0
2008-10-22 02:57:00,1.9142,1.9142,1.9142,1.9142,739999997.0
2008-10-22 02:58:00,1.9142,1.9144,1.9142,1.9142,858699996.0
2008-10-22 02:59:00,1.9142,1.9162,1.9142,1.91585,1775299980.0
2008-10-22 03:00:00,1.91585,1.91625,1.91585,1.91615,1400299990.0
2008-10-22 03:01:00,1.9163,1.9178,1.9163,1.9164,1534300002.0
2008-10-22 03:02:00,1.9163,1.9176,1.9157,1.9159,1534300002.0
2008-10-22 03:03:00,1.9158,1.9169,1.9158,1.91685,1534300002.0
2008-10-22 03:04:00,1.9171,1.9176,1.9167,1.9169,1646399997.0
2008-10-22 03:05:00,1.917,1.9181,1.9168,1.91795,1959599991.0
2008-10-22 03:06:00,1.9179,1.91815,1.9177,1.9179,876200009.0
2008-10-22 03:07:00,1.9179,1.9179,1.91695,1.917,651400007.0
2008-10-22 03:08:00,1.91725,1.91835,1.91665,1.9174,1235199996.0
2008-10-22 03:09:00,1.9174,1.9175,1.9168,1.9171,1602899984.0
2008-10-22 03:10:00,1.9171,1.9171,1.9171,1.9171,1016899999.0
2008-10-22 03:11:00,1.9171,1.91815,1.9171,1.918,1035800002.0
2008-10-22 03:12:00,1.9179,1.921,1.9177,1.9203,1024099998.0
2008-10-22 03:13:00,1.92,1.9209,1.9199,1.9205,1024099998.0
2008-10-22 03:14:00,1.9205,1.92155,1.9203,1.9208,1024099998.0
2008-10-22 03:15:00,1.9208,1.92145,1.9206,1.9206,718200003.0
2008-10-22 03:16:00,1.9208,1.9209,1.919,1.91965,1262300014.0
2008-10-22 03:17:00,1.91965,1.92045,1.91965,1.9202,685400003.0
2008-10-22 03:18:00,1.9202,1.9203,1.91885,1.91885,704900004.0
2008-10-22 03:19:00,1.9193,1.9199,1.9187,1.9187,1611600001.0
2008-10-22 03:20:00,1.9189,1.9198,1.9189,1.9196,1611600001.0
2008-10-22 03:21:00,1.91955,1.9199,1.9193,1.9195,1611600001.0
2008-10-22 03:22:00,1.9195,1.92055,1.9194,1.9203,1182300013.0
2008-10-22 03:23:00,1.9203,1.9203,1.9194,1.9195,614100002.0
2008-10-22 03:24:00,1.9195,1.91965,1.9195,1.91955,908900006.0
2008-10-22 03:25:00,1.9195,1.9197,1.9182,1.9188,1677599976.0
2008-10-22 03:26:00,1.9187,1.9191,1.9186,1.91865,1677599976.0
2008-10-22 03:27:00,1.91885,1.91885,1.9188,1.9188,315300001.0
2008-10-22 03:28:00,1.91835,1.91935,1.91835,1.91935,1369399987.0
2008-10-22 03:29:00,1.91935,1.91965,1.91875,1.9189,853200002.0
2008-10-22 03:30:00,1.9189,1.9189,1.91695,1.9172,1175600004.0
2008-10-22 03:31:00,1.91715,1.9174,1.91665,1.9172,1171100007.0
2008-10-22 03:32:00,1.91715,1.91745,1.9169,1.91735,1634300009.0
2008-10-22 03:33:00,1.9174,1.9179,1.9171,1.9172,1481599991.0
2008-10-22 03:34:00,1.91705,1.9174,1.91685,1.917,1481599991.0
2008-10-22 03:35:00,1.9163,1.9163,1.9122,1.9134,2083599991.0
2008-10-22 03:36:00,1.91335,1.9139,1.9117,1.9118,2083599991.0
2008-10-22 03:37:00,1.9117,1.9125,1.9107,1.9107,1720900018.0
2008-10-22 03:38:00,1.91,1.911,1.9086,1.9095,1921599998.0
2008-10-22 03:39:00,1.9095,1.91195,1.9095,1.91195,1921599998.0
2008-10-22 03:40:00,1.91195,1.91315,1.91125,1.91255,1226000008.0
2008-10-22 03:41:00,1.91245,1.91345,1.9109,1.91105,1214499994.0
2008-10-22 03:42:00,1.91105,1.91125,1.911,1.9112,702100023.0
2008-10-22 03:43:00,1.9111,1.9111,1.90895,1.90915,955799993.0
2008-10-22 03:44:00,1.9091,1.9094,1.9086,1.9086,1897799986.0
2008-10-22 03:45:00,1.9087,1.91,1.9082,1.91,1897799986.0
2008-10-22 03:46:00,1.9102,1.9113,1.9094,1.9104,1897799986.0
2008-10-22 03:47:00,1.9098,1.9107,1.90955,1.91,1897799986.0
2008-10-22 03:48:00,1.9101,1.9103,1.90975,1.9098,897799996.0
2008-10-22 03:49:00,1.91005,1.9113,1.91005,1.9106,1609100008.0
2008-10-22 03:50:00,1.9116,1.91165,1.91055,1.9107,1135800011.0
2008-10-22 03:51:00,1.9107,1.9115,1.9106,1.9115,1734399999.0
2008-10-22 03:52:00,1.9115,1.9118,1.91095,1.9112,2118699965.0
2008-10-22 03:53:00,1.91135,1.91255,1.9112,1.9119,2133000026.0
2008-10-22 03:54:00,1.9119,1.9119,1.9109,1.9117,733399999.0
2008-10-22 03:55:00,1.9118,1.9118,1.909,1.9091,1434799980.0
2008-10-22 03:56:00,1.9095,1.9105,1.90935,1.9102,888000002.0
2008-10-22 03:57:00,1.9102,1.9104,1.9102,1.9102,554500000.0
2008-10-22 03:58:00,1.9102,1.9102,1.9096,1.9101,595500001.0
2008-10-22 03:59:00,1.91005,1.9102,1.90945,1.9096,1188299999.0
2008-10-22 04:00:00,1.90975,1.9098,1.9096,1.9098,355299999.0
2008-10-22 04:01:00,1.9099,1.9104,1.9097,1.9104,794299995.0
2008-10-22 04:02:00,1.9104,1.9104,1.9098,1.9099,583699998.0
2008-10-22 04:03:00,1.9099,1.9101,1.9099,1.9099,1492600000.0
2008-10-22 04:04:00,1.9099,1.9099,1.9089,1.9092,1351900006.0
2008-10-22 04:05:00,1.9092,1.90935,1.9085,1.90865,1483200016.0
2008-10-22 04:06:00,1.9086,1.90865,1.9086,1.9086,447500007.0
2008-10-22 04:07:00,1.9086,1.9086,1.9069,1.9074,1217699997.0
2008-10-22 04:08:00,1.9072,1.90765,1.907,1.9072,890900004.0
2008-10-22 04:09:00,1.9073,1.9073,1.9073,1.9073,32700001.0
2008-10-22 04:10:00,1.9073,1.9076,1.9072,1.90745,427300000.0
2008-10-22 04:11:00,1.9074,1.9074,1.9074,1.9074,432300003.0
2008-10-22 04:12:00,1.9074,1.9083,1.9073,1.9079,1157100008.0
2008-10-22 04:13:00,1.9081,1.9082,1.90745,1.9081,943899997.0
2008-10-22 04:14:00,1.90815,1.90855,1.9076,1.9076,1133299992.0
2008-10-22 04:15:00,1.9075,1.9086,1.9066,1.9072,1143900008.0
2008-10-22 04:16:00,1.9073,1.9096,1.9069,1.9087,1143900008.0
2008-10-22 04:17:00,1.9089,1.9101,1.9085,1.9085,1143900008.0
2008-10-22 04:18:00,1.9092,1.9108,1.9081,1.9107,1143900008.0
2008-10-22 04:19:00,1.9108,1.9108,1.9096,1.9096,1143900008.0
2008-10-22 04:20:00,1.9096,1.9104,1.9066,1.9097,1657999996.0
2008-10-22 04:21:00,1.9096,1.9107,1.9089,1.9098,1657999996.0
2008-10-22 04:22:00,1.9099,1.9119,1.9099,1.9104,1657999996.0
2008-10-22 04:23:00,1.9108,1.9115,1.9106,1.91115,1657999996.0
2008-10-22 04:24:00,1.911,1.9126,1.9102,1.9115,2023099979.0
2008-10-22 04:25:00,1.9116,1.9122,1.9113,1.9115,2023099979.0
2008-10-22 04:26:00,1.9116,1.9118,1.911,1.911,2023099979.0
2008-10-22 04:27:00,1.9114,1.9123,1.9109,1.9118,2023099979.0
2008-10-22 04:28:00,1.9111,1.9126,1.9106,1.9122,2023099979.0
2008-10-22 04:29:00,1.9125,1.9126,1.9112,1.9117,2023099979.0
2008-10-22 04:30:00,1.9115,1.914,1.9115,1.9127,2023099979.0
2008-10-22 04:31:00,1.9127,1.9127,1.9109,1.9122,2023099979.0
2008-10-22 04:32:00,1.9116,1.9119,1.9106,1.9116,2135699987.0
2008-10-22 04:33:00,1.9112,1.9124,1.9106,1.9119,2135699987.0
2008-10-22 04:34:00,1.9118,1.9128,1.9113,1.912,2135699987.0
2008-10-22 04:35:00,1.9121,1.9122,1.9109,1.911,2135699987.0
2008-10-22 04:36:00,1.9111,1.9117,1.9092,1.9104,2135699987.0
2008-10-22 04:37:00,1.9103,1.9117,1.9099,1.9112,2135699987.0
2008-10-22 04:38:00,1.91095,1.9113,1.9106,1.9108,2135699987.0
2008-10-22 04:39:00,1.911,1.911,1.9099,1.9103,1802100001.0
2008-10-22 04:40:00,1.9102,1.9113,1.91,1.9101,1034099990.0
2008-10-22 04:41:00,1.9105,1.9112,1.9102,1.9107,1034099990.0
2008-10-22 04:42:00,1.9108,1.911,1.9099,1.9107,1034099990.0
2008-10-22 04:43:00,1.9106,1.9109,1.91,1.9109,1034099990.0
2008-10-22 04:44:00,1.91075,1.91105,1.9107,1.9109,1034099990.0
2008-10-22 04:45:00,1.9109,1.9109,1.9097,1.91015,1066700007.0
2008-10-22 04:46:00,1.91015,1.91055,1.91005,1.9103,1498999998.0
2008-10-22 04:47:00,1.91035,1.9112,1.91025,1.91025,622499995.0
2008-10-22 04:48:00,1.9104,1.91055,1.9104,1.91055,522999987.0
2008-10-22 04:49:00,1.9107,1.9119,1.9107,1.9117,1474100007.0
2008-10-22 04:50:00,1.9112,1.9119,1.9105,1.9114,1504100004.0
2008-10-22 04:51:00,1.9117,1.912,1.9113,1.9118,1504100004.0
2008-10-22 04:52:00,1.9117,1.9124,1.9115,1.9123,1504100004.0
2008-10-22 04:53:00,1.9123,1.9125,1.91205,1.9125,1504100004.0
2008-10-22 04:54:00,1.9125,1.9126,1.9119,1.912,903500000.0
2008-10-22 04:55:00,1.9121,1.9122,1.9121,1.9121,903500000.0
2008-10-22 04:56:00,1.9121,1.91235,1.912,1.9121,1446899992.0
2008-10-22 04:57:00,1.9121,1.9127,1.9109,1.9127,743899999.0
2008-10-22 04:58:00,1.9123,1.9128,1.912,1.9121,1403099984.0
2008-10-22 04:59:00,1.91225,1.91225,1.9112,1.9113,1403099984.0
2008-10-22 05:00:00,1.9113,1.9113,1.9103,1.9105,755500001.0
2008-10-22 05:01:00,1.9104,1.9105,1.9099,1.9105,1689000002.0
2008-10-22 05:02:00,1.9112,1.91175,1.91065,1.9113,1689000002.0
2008-10-22 05:03:00,1.9113,1.91145,1.9113,1.91145,878200023.0
2008-10-22 05:04:00,1.9116,1.9117,1.9113,1.91145,770499997.0
2008-10-22 05:05:00,1.9114,1.91145,1.9113,1.9113,527700011.0
2008-10-22 05:06:00,1.91135,1.91135,1.9101,1.9103,1841700014.0
2008-10-22 05:07:00,1.9103,1.9103,1.9098,1.9103,634900010.0
2008-10-22 05:08:00,1.9103,1.9111,1.9102,1.911,850200007.0
2008-10-22 05:09:00,1.9113,1.9131,1.9106,1.913,1793799999.0
2008-10-22 05:10:00,1.9128,1.9132,1.9103,1.9124,1793799999.0
2008-10-22 05:11:00,1.9124,1.9128,1.91225,1.91275,1793799999.0
2008-10-22 05:12:00,1.9126,1.9126,1.9126,1.9126,247700001.0
2008-10-22 05:13:00,1.9126,1.9137,1.9126,1.9136,1917300003.0
2008-10-22 05:14:00,1.9137,1.9145,1.913,1.9132,1317300005.0
2008-10-22 05:15:00,1.9142,1.9142,1.91285,1.91315,1317300005.0
2008-10-22 05:16:00,1.9131,1.9137,1.9122,1.9135,2136099992.0
2008-10-22 05:17:00,1.9131,1.914,1.91295,1.914,2136099992.0
2008-10-22 05:18:00,1.9136,1.9147,1.9132,1.9144,1158299995.0
2008-10-22 05:19:00,1.91445,1.9145,1.9141,1.91415,1158299995.0
2008-10-22 05:20:00,1.91435,1.9145,1.9142,1.9143,862500001.0
2008-10-22 05:21:00,1.9142,1.91445,1.9142,1.91445,722500008.0
2008-10-22 05:22:00,1.9142,1.91475,1.9142,1.9142,648400001.0
2008-10-22 05:23:00,1.9141,1.9141,1.9136,1.9139,1951700002.0
2008-10-22 05:24:00,1.9138,1.9139,1.9125,1.9125,1951700002.0
2008-10-22 05:25:00,1.9127,1.9151,1.9121,1.9151,1951700002.0
2008-10-22 05:26:00,1.9148,1.9169,1.9136,1.9148,1951700002.0
2008-10-22 05:27:00,1.9151,1.9162,1.9143,1.9154,1951700002.0
2008-10-22 05:28:00,1.9158,1.91705,1.9158,1.9167,1951700002.0
2008-10-22 05:29:00,1.9165,1.9178,1.9136,1.9138,1598599989.0
2008-10-22 05:30:00,1.9136,1.9149,1.9123,1.914,1598599989.0
2008-10-22 05:31:00,1.9144,1.9152,1.914,1.9144,1598599989.0
2008-10-22 05:32:00,1.9146,1.9196,1.9142,1.9196,1598599989.0
2008-10-22 05:33:00,1.9184,1.9201,1.9175,1.9182,1598599989.0
2008-10-22 05:34:00,1.9172,1.9181,1.9137,1.9157,1598599989.0
2008-10-22 05:35:00,1.9158,1.9177,1.9142,1.9152,1598599989.0
2008-10-22 05:36:00,1.9153,1.9164,1.9132,1.9152,1598599989.0
2008-10-22 05:37:00,1.9153,1.9159,1.9146,1.9149,1598599989.0
2008-10-22 05:38:00,1.915,1.9156,1.9144,1.9148,1598599989.0
2008-10-22 05:39:00,1.9147,1.9153,1.9147,1.9152,1598599989.0
2008-10-22 05:40:00,1.9153,1.9161,1.9151,1.9155,836599999.0
2008-10-22 05:41:00,1.9156,1.917,1.9156,1.917,836599999.0
2008-10-22 05:42:00,1.9171,1.9234,1.9171,1.921,1949700011.0
2008-10-22 05:43:00,1.9211,1.922,1.9192,1.9194,1949700011.0
2008-10-22 05:44:00,1.91985,1.9205,1.91865,1.92045,1949700011.0
2008-10-22 05:45:00,1.9204,1.92115,1.9195,1.92,1814499999.0
2008-10-22 05:46:00,1.9196,1.92,1.9185,1.9194,2137700013.0
2008-10-22 05:47:00,1.9198,1.9198,1.91865,1.9187,2137700013.0
2008-10-22 05:48:00,1.9187,1.9194,1.91725,1.91735,1863000005.0
2008-10-22 05:49:00,1.9179,1.9195,1.9176,1.9186,1411899995.0
2008-10-22 05:50:00,1.919,1.9192,1.9176,1.919,1411899995.0
2008-10-22 05:51:00,1.9189,1.9228,1.9186,1.9204,1411899995.0
2008-10-22 05:52:00,1.9205,1.922,1.9205,1.9211,1411899995.0
2008-10-22 05:53:00,1.9217,1.9226,1.9217,1.92245,1411899995.0
2008-10-22 05:54:00,1.9223,1.9232,1.9217,1.9232,1267900016.0
2008-10-22 05:55:00,1.92335,1.92335,1.92265,1.9228,1267900016.0
2008-10-22 05:56:00,1.92285,1.923,1.92065,1.92065,1501500002.0
2008-10-22 05:57:00,1.9208,1.92085,1.92,1.9204,1544799999.0
2008-10-22 05:58:00,1.92035,1.92035,1.91795,1.91855,1357999990.0
2008-10-22 05:59:00,1.91845,1.91845,1.918,1.9181,1285500001.0
2008-10-22 06:00:00,1.9181,1.91905,1.9181,1.9187,2143999998.0
2008-10-22 06:01:00,1.9187,1.91885,1.9183,1.9187,1369400020.0
2008-10-22 06:02:00,1.9187,1.9187,1.91675,1.91855,1329200001.0
2008-10-22 06:03:00,1.91885,1.92035,1.91885,1.92,1820399987.0
2008-10-22 06:04:00,1.92,1.92,1.9186,1.9186,1088400001.0
2008-10-22 06:05:00,1.9186,1.92125,1.9186,1.9204,2068800018.0
2008-10-22 06:06:00,1.9204,1.9204,1.9204,1.9204,993399998.0
2008-10-22 06:07:00,1.9204,1.92095,1.9199,1.92,1838300015.0
2008-10-22 06:08:00,1.92,1.92045,1.919,1.91925,1040000006.0
2008-10-22 06:09:00,1.91915,1.91925,1.91825,1.9189,1044600001.0
2008-10-22 06:10:00,1.9189,1.91955,1.9189,1.9191,1047800004.0
2008-10-22 06:11:00,1.9191,1.9191,1.9181,1.91875,1162600000.0
2008-10-22 06:12:00,1.91885,1.92075,1.91885,1.9206,1409999986.0
2008-10-22 06:13:00,1.92065,1.9207,1.9202,1.9202,1471999988.0
2008-10-22 06:14:00,1.92,1.9221,1.9198,1.9212,1383400004.0
2008-10-22 06:15:00,1.921,1.9261,1.9204,1.9248,1383400004.0
2008-10-22 06:16:00,1.9247,1.9268,1.9243,1.9244,1383400004.0
2008-10-22 06:17:00,1.9245,1.9302,1.9239,1.9269,1383400004.0
2008-10-22 06:18:00,1.9262,1.927,1.9238,1.9241,1383400004.0
2008-10-22 06:19:00,1.9243,1.9251,1.9186,1.9221,1383400004.0
2008-10-22 06:20:00,1.9219,1.923,1.9197,1.9216,1383400004.0
2008-10-22 06:21:00,1.9217,1.9231,1.9193,1.9203,1383400004.0
2008-10-22 06:22:00,1.9202,1.9219,1.919,1.9202,1383400004.0
2008-10-22 06:23:00,1.9201,1.9226,1.9194,1.9212,1383400004.0
2008-10-22 06:24:00,1.9202,1.9226,1.9192,1.9201,1383400004.0
2008-10-22 06:25:00,1.9199,1.9205,1.9174,1.9186,1383400004.0
2008-10-22 06:26:00,1.9189,1.923,1.9172,1.9175,1383400004.0
2008-10-22 06:27:00,1.9173,1.9199,1.9171,1.9186,1383400004.0
2008-10-22 06:28:00,1.919,1.922,1.9174,1.9213,1383400004.0
2008-10-22 06:29:00,1.9209,1.9257,1.9188,1.9189,1383400004.0
2008-10-22 06:30:00,1.9182,1.9247,1.9169,1.9198,1383400004.0
2008-10-22 06:31:00,1.9199,1.9207,1.9141,1.9142,1383400004.0
2008-10-22 06:32:00,1.9149,1.9173,1.9141,1.9156,1383400004.0
2008-10-22 06:33:00,1.915,1.9183,1.915,1.917,1383400004.0
2008-10-22 06:34:00,1.9169,1.9234,1.9161,1.9234,1383400004.0
2008-10-22 06:35:00,1.923,1.9259,1.921,1.9239,1383400004.0
2008-10-22 06:36:00,1.9241,1.9241,1.9165,1.9195,1383400004.0
2008-10-22 06:37:00,1.9193,1.9218,1.9184,1.9217,1383400004.0
2008-10-22 06:38:00,1.9218,1.925,1.9203,1.9231,1383400004.0
2008-10-22 06:39:00,1.9234,1.9239,1.9211,1.9232,1383400004.0
2008-10-22 06:40:00,1.9231,1.9258,1.922,1.9236,1383400004.0
2008-10-22 06:41:00,1.9229,1.9257,1.92,1.9254,1383400004.0
2008-10-22 06:42:00,1.9241,1.9246,1.9216,1.9232,1383400004.0
2008-10-22 06:43:00,1.92325,1.92335,1.9212,1.9219,1383400004.0
2008-10-22 06:44:00,1.9223,1.9224,1.9183,1.92105,1932000002.0
2008-10-22 06:45:00,1.9202,1.9212,1.9154,1.9158,1757300007.0
2008-10-22 06:46:00,1.9162,1.9165,1.9139,1.91565,1757300007.0
2008-10-22 06:47:00,1.91565,1.91615,1.91435,1.9158,2001099999.0
2008-10-22 06:48:00,1.9155,1.9174,1.9154,1.9174,1195299985.0
2008-10-22 06:49:00,1.9168,1.91795,1.91635,1.9179,1195299985.0
2008-10-22 06:50:00,1.9183,1.9183,1.9172,1.918,1135100009.0
2008-10-22 06:51:00,1.9179,1.9226,1.9178,1.9215,1135100009.0
2008-10-22 06:52:00,1.9216,1.9224,1.9178,1.9208,1135100009.0
2008-10-22 06:53:00,1.92015,1.92095,1.9184,1.92035,1135100009.0
2008-10-22 06:54:00,1.9205,1.921,1.91875,1.9202,1712000000.0
2008-10-22 06:55:00,1.92035,1.9204,1.91835,1.9193,956199985.0
2008-10-22 06:56:00,1.9198,1.9212,1.9192,1.9192,1844699984.0
2008-10-22 06:57:00,1.9195,1.92025,1.9189,1.9199,1844699984.0
2008-10-22 06:58:00,1.9206,1.9222,1.9181,1.9222,1947499986.0
2008-10-22 06:59:00,1.9224,1.9249,1.9219,1.9228,1947499986.0
2008-10-22 07:00:00,1.9229,1.9239,1.922,1.9234,1947499986.0
2008-10-22 07:01:00,1.9235,1.9242,1.9191,1.9193,1947499986.0
2008-10-22 07:02:00,1.9195,1.9211,1.9189,1.9203,1947499986.0
2008-10-22 07:03:00,1.9204,1.9211,1.919,1.9195,1947499986.0
2008-10-22 07:04:00,1.9191,1.9223,1.9188,1.9198,1947499986.0
2008-10-22 07:05:00,1.9195,1.9244,1.9195,1.9214,1577699991.0
2008-10-22 07:06:00,1.9213,1.92195,1.92125,1.92165,1577699991.0
2008-10-22 07:07:00,1.9216,1.9223,1.9215,1.9217,1630200000.0
2008-10-22 07:08:00,1.9218,1.9252,1.9218,1.92435,1966200008.0
2008-10-22 07:09:00,1.9247,1.926,1.9246,1.9249,1392099989.0
2008-10-22 07:10:00,1.9252,1.92555,1.92505,1.9252,1392099989.0
2008-10-22 07:11:00,1.9253,1.9265,1.9247,1.9259,1182700005.0
2008-10-22 07:12:00,1.926,1.9269,1.9251,1.9268,1182700005.0
2008-10-22 07:13:00,1.9265,1.9281,1.9257,1.9265,1182700005.0
2008-10-22 07:14:00,1.9264,1.9279,1.9262,1.9277,1182700005.0
2008-10-22 07:15:00,1.9276,1.9276,1.9259,1.9266,1182700005.0
2008-10-22 07:16:00,1.9265,1.9289,1.9252,1.9261,1182700005.0
2008-10-22 07:17:00,1.9262,1.9269,1.9245,1.926,1182700005.0
2008-10-22 07:18:00,1.9254,1.9259,1.92525,1.9256,1182700005.0
2008-10-22 07:19:00,1.9255,1.92605,1.9254,1.926,1087400008.0
2008-10-22 07:20:00,1.9267,1.9273,1.9252,1.9265,1251700014.0
2008-10-22 07:21:00,1.9261,1.92695,1.926,1.9269,1251700014.0
2008-10-22 07:22:00,1.927,1.92815,1.927,1.92815,1632800009.0
2008-10-22 07:23:00,1.9285,1.9285,1.9268,1.92765,1352199992.0
2008-10-22 07:24:00,1.9276,1.9276,1.9259,1.9263,1612200014.0
2008-10-22 07:25:00,1.9262,1.9283,1.9261,1.928,1612200014.0
2008-10-22 07:26:00,1.9276,1.9279,1.9262,1.927,1612200014.0
2008-10-22 07:27:00,1.9271,1.9282,1.926,1.9269,1612200014.0
2008-10-22 07:28:00,1.9268,1.92805,1.9268,1.9279,1612200014.0
2008-10-22 07:29:00,1.9278,1.9279,1.9273,1.9274,1131200013.0
2008-10-22 07:30:00,1.927,1.9282,1.9269,1.928,1449599992.0
2008-10-22 07:31:00,1.9279,1.9284,1.9278,1.9281,1449599992.0
2008-10-22 07:32:00,1.9281,1.9281,1.928,1.9281,1372899976.0
2008-10-22 07:33:00,1.9281,1.9284,1.9279,1.9281,1234600018.0
2008-10-22 07:34:00,1.9276,1.9282,1.9255,1.9272,1158499997.0
2008-10-22 07:35:00,1.9273,1.9288,1.9272,1.9283,1158499997.0
2008-10-22 07:36:00,1.9281,1.9281,1.9281,1.9281,1158499997.0
2008-10-22 07:37:00,1.928,1.9297,1.9267,1.9288,1811099993.0
2008-10-22 07:38:00,1.9284,1.9292,1.9265,1.9277,1811099993.0
2008-10-22 07:39:00,1.9275,1.9275,1.924,1.9256,1811099993.0
2008-10-22 07:40:00,1.9255,1.9262,1.9233,1.9237,1811099993.0
2008-10-22 07:41:00,1.9236,1.9249,1.9229,1.9233,1811099993.0
2008-10-22 07:42:00,1.9227,1.9276,1.9218,1.926,1811099993.0
2008-10-22 07:43:00,1.9254,1.9271,1.925,1.9271,1811099993.0
2008-10-22 07:44:00,1.9263,1.9276,1.9255,1.9263,1811099993.0
2008-10-22 07:45:00,1.9261,1.92665,1.92545,1.9257,1811099993.0
2008-10-22 07:46:00,1.9257,1.9273,1.9245,1.9247,1666599999.0
2008-10-22 07:47:00,1.9238,1.9238,1.92,1.923,2062899977.0
2008-10-22 07:48:00,1.9232,1.9232,1.9207,1.9232,2062899977.0
2008-10-22 07:49:00,1.9232,1.9232,1.9206,1.92105,1643199989.0
2008-10-22 07:50:00,1.9207,1.92195,1.92045,1.92135,1836699991.0
2008-10-22 07:51:00,1.9216,1.9239,1.9211,1.9214,1907799999.0
2008-10-22 07:52:00,1.9215,1.9225,1.9209,1.9224,1907799999.0
2008-10-22 07:53:00,1.92215,1.92235,1.9219,1.92235,1907799999.0
2008-10-22 07:54:00,1.9227,1.9232,1.9218,1.9223,2137399991.0
2008-10-22 07:55:00,1.9228,1.925,1.9226,1.92365,2137399991.0
2008-10-22 07:56:00,1.9242,1.9244,1.9222,1.9232,1497399997.0
2008-10-22 07:57:00,1.9233,1.9241,1.9211,1.9236,1497399997.0
2008-10-22 07:58:00,1.92335,1.92345,1.92225,1.9227,1497399997.0
2008-10-22 07:59:00,1.9229,1.9237,1.92,1.9212,1545300002.0
2008-10-22 08:00:00,1.9211,1.92275,1.9211,1.92265,1545300002.0
2008-10-22 08:01:00,1.9224,1.924,1.9222,1.9232,2096000003.0
2008-10-22 08:02:00,1.9231,1.9259,1.922,1.9256,2096000003.0
2008-10-22 08:03:00,1.9255,1.9263,1.9233,1.9263,2096000003.0
2008-10-22 08:04:00,1.9262,1.9277,1.9248,1.9277,2096000003.0
2008-10-22 08:05:00,1.9276,1.92765,1.92655,1.9267,2096000003.0
2008-10-22 08:06:00,1.9265,1.9284,1.926,1.9275,1630099996.0
2008-10-22 08:07:00,1.9274,1.9302,1.9266,1.929,1630099996.0
2008-10-22 08:08:00,1.9291,1.9302,1.9278,1.9289,1630099996.0
2008-10-22 08:09:00,1.9291,1.93,1.9277,1.9277,1630099996.0
2008-10-22 08:10:00,1.9278,1.9293,1.9257,1.9267,1630099996.0
2008-10-22 08:11:00,1.9264,1.9278,1.9257,1.9269,1630099996.0
2008-10-22 08:12:00,1.927,1.9306,1.9268,1.9289,1630099996.0
2008-10-22 08:13:00,1.929,1.9296,1.9268,1.9268,1630099996.0
2008-10-22 08:14:00,1.9269,1.9289,1.9269,1.9287,1630099996.0
2008-10-22 08:15:00,1.9288,1.9294,1.9281,1.9292,1630099996.0
2008-10-22 08:16:00,1.9291,1.9297,1.9282,1.9296,1630099996.0
2008-10-22 08:17:00,1.9294,1.9301,1.9283,1.9301,1630099996.0
2008-10-22 08:18:00,1.9293,1.9301,1.9291,1.9298,1630099996.0
2008-10-22 08:19:00,1.9297,1.9303,1.9288,1.9294,1630099996.0
2008-10-22 08:20:00,1.9296,1.9301,1.9271,1.9282,1630099996.0
2008-10-22 08:21:00,1.9283,1.9307,1.9271,1.9306,1630099996.0
2008-10-22 08:22:00,1.9305,1.9305,1.9293,1.9302,1630099996.0
2008-10-22 08:23:00,1.9301,1.9322,1.9291,1.9314,1630099996.0
2008-10-22 08:24:00,1.9315,1.9334,1.9302,1.9325,1630099996.0
2008-10-22 08:25:00,1.9327,1.9336,1.9307,1.9315,1630099996.0
2008-10-22 08:26:00,1.9314,1.9331,1.9306,1.9329,1630099996.0
2008-10-22 08:27:00,1.93255,1.9329,1.9317,1.9328,1630099996.0
2008-10-22 08:28:00,1.9328,1.9329,1.9315,1.9325,2035399995.0
2008-10-22 08:29:00,1.9327,1.9344,1.9327,1.9334,2011500002.0
2008-10-22 08:30:00,1.9336,1.9336,1.93265,1.9332,2011500002.0
2008-10-22 08:31:00,1.9326,1.9328,1.9318,1.9319,1967400003.0
2008-10-22 08:32:00,1.932,1.9331,1.9318,1.933,1967400003.0
2008-10-22 08:33:00,1.9327,1.9342,1.9326,1.9337,1967400003.0
2008-10-22 08:34:00,1.9338,1.935,1.9333,1.9348,1967400003.0
2008-10-22 08:35:00,1.9351,1.9359,1.9342,1.9351,1967400003.0
2008-10-22 08:36:00,1.935,1.9361,1.9335,1.9346,1967400003.0
2008-10-22 08:37:00,1.9347,1.9374,1.9342,1.9365,1967400003.0
2008-10-22 08:38:00,1.9366,1.9378,1.9359,1.9363,1967400003.0
2008-10-22 08:39:00,1.9365,1.9379,1.9357,1.9357,1967400003.0
2008-10-22 08:40:00,1.9358,1.9369,1.9345,1.9363,1967400003.0
2008-10-22 08:41:00,1.9358,1.9366,1.9349,1.9365,1967400003.0
2008-10-22 08:42:00,1.9367,1.9376,1.9352,1.9363,1967400003.0
2008-10-22 08:43:00,1.9362,1.939,1.936,1.937,1967400003.0
2008-10-22 08:44:00,1.9377,1.9381,1.9366,1.9376,1967400003.0
2008-10-22 08:45:00,1.9377,1.9377,1.9353,1.936,1967400003.0
2008-10-22 08:46:00,1.9363,1.9366,1.9342,1.9346,1967400003.0
2008-10-22 08:47:00,1.9347,1.936,1.9335,1.9347,1967400003.0
2008-10-22 08:48:00,1.9357,1.9359,1.9342,1.9345,1967400003.0
2008-10-22 08:49:00,1.9346,1.9346,1.9328,1.934,1967400003.0
2008-10-22 08:50:00,1.93355,1.9344,1.9335,1.9344,1967400003.0
2008-10-22 08:51:00,1.9345,1.9348,1.9332,1.9337,1823000003.0
2008-10-22 08:52:00,1.9338,1.9341,1.9332,1.9332,1823000003.0
2008-10-22 08:53:00,1.9335,1.9338,1.932,1.9321,1823000003.0
2008-10-22 08:54:00,1.932,1.9325,1.9303,1.9311,1823000003.0
2008-10-22 08:55:00,1.931,1.9316,1.9307,1.9315,1823000003.0
2008-10-22 08:56:00,1.9314,1.932,1.9311,1.932,1823000003.0
2008-10-22 08:57:00,1.9326,1.9326,1.9301,1.9301,1823000003.0
2008-10-22 08:58:00,1.93,1.9309,1.9293,1.9298,1823000003.0
2008-10-22 08:59:00,1.9305,1.9319,1.9294,1.9307,1823000003.0
2008-10-22 09:00:00,1.9305,1.9318,1.9301,1.9318,1823000003.0
2008-10-22 09:01:00,1.9314,1.9328,1.9304,1.931,1823000003.0
2008-10-22 09:02:00,1.9313,1.9325,1.9307,1.9308,1823000003.0
2008-10-22 09:03:00,1.9306,1.9311,1.93,1.9305,1823000003.0
2008-10-22 09:04:00,1.9304,1.9319,1.9303,1.931,1823000003.0
2008-10-22 09:05:00,1.9309,1.9313,1.93,1.9311,1823000003.0
2008-10-22 09:06:00,1.9313,1.9317,1.9308,1.9311,1823000003.0
2008-10-22 09:07:00,1.931,1.9314,1.9295,1.9308,1823000003.0
2008-10-22 09:08:00,1.9309,1.9309,1.9295,1.93,1823000003.0
2008-10-22 09:09:00,1.9305,1.9309,1.9292,1.9295,1823000003.0
2008-10-22 09:10:00,1.9288,1.9289,1.9267,1.9283,1823000003.0
2008-10-22 09:11:00,1.9282,1.9286,1.927,1.9277,1823000003.0
2008-10-22 09:12:00,1.928,1.9284,1.9274,1.9282,1823000003.0
2008-10-22 09:13:00,1.9281,1.9291,1.9272,1.9275,1823000003.0
2008-10-22 09:14:00,1.9274,1.9295,1.9267,1.9278,1823000003.0
2008-10-22 09:15:00,1.9277,1.9289,1.9269,1.9289,1823000003.0
2008-10-22 09:16:00,1.929,1.9294,1.9277,1.9294,1823000003.0
2008-10-22 09:17:00,1.9293,1.9293,1.9276,1.9285,1823000003.0
2008-10-22 09:18:00,1.9287,1.9292,1.9284,1.9291,1823000003.0
2008-10-22 09:19:00,1.9292,1.9304,1.9285,1.9296,1823000003.0
2008-10-22 09:20:00,1.9298,1.9308,1.9293,1.93,1823000003.0
2008-10-22 09:21:00,1.9299,1.9302,1.9294,1.9301,1823000003.0
2008-10-22 09:22:00,1.9294,1.9301,1.9293,1.9294,1823000003.0
2008-10-22 09:23:00,1.9291,1.9294,1.9291,1.9294,1823000003.0
2008-10-22 09:24:00,1.9291,1.9292,1.9279,1.928,1823000003.0
2008-10-22 09:25:00,1.9278,1.9292,1.9276,1.929,1823000003.0
2008-10-22 09:26:00,1.9289,1.929,1.9281,1.9281,1823000003.0
2008-10-22 09:27:00,1.9283,1.93,1.9281,1.9294,1823000003.0
2008-10-22 09:28:00,1.9293,1.9294,1.9276,1.9282,1823000003.0
2008-10-22 09:29:00,1.9279,1.9298,1.9274,1.9292,1823000003.0
2008-10-22 09:30:00,1.9291,1.9298,1.9285,1.9291,1823000003.0
2008-10-22 09:31:00,1.9293,1.9293,1.9285,1.9285,1823000003.0
2008-10-22 09:32:00,1.9287,1.9293,1.9277,1.928,1823000003.0
2008-10-22 09:33:00,1.9281,1.9292,1.9266,1.9278,1823000003.0
2008-10-22 09:34:00,1.9279,1.9316,1.9279,1.929,1823000003.0
2008-10-22 09:35:00,1.9291,1.9298,1.928,1.9284,1823000003.0
2008-10-22 09:36:00,1.9283,1.92845,1.92705,1.9271,1823000003.0
2008-10-22 09:37:00,1.9273,1.9277,1.9262,1.9263,2131600012.0
2008-10-22 09:38:00,1.9264,1.928,1.9264,1.9271,2131600012.0
2008-10-22 09:39:00,1.9268,1.9277,1.9259,1.9266,2131600012.0
2008-10-22 09:40:00,1.9265,1.9274,1.9256,1.9267,2131600012.0
2008-10-22 09:41:00,1.9266,1.9276,1.925,1.9262,2131600012.0
2008-10-22 09:42:00,1.9261,1.9267,1.9246,1.9246,2131600012.0
2008-10-22 09:43:00,1.9247,1.9263,1.9242,1.925,2131600012.0
2008-10-22 09:44:00,1.9249,1.9253,1.9236,1.9247,2131600012.0
2008-10-22 09:45:00,1.9243,1.92515,1.9243,1.9247,2131600012.0
2008-10-22 09:46:00,1.9243,1.9253,1.9229,1.9231,2092900000.0
2008-10-22 09:47:00,1.9228,1.9237,1.9225,1.9234,2092900000.0
2008-10-22 09:48:00,1.9235,1.924,1.9219,1.9229,2092900000.0
2008-10-22 09:49:00,1.9228,1.9249,1.9226,1.9233,2092900000.0
2008-10-22 09:50:00,1.9234,1.9237,1.9227,1.9236,2092900000.0
2008-10-22 09:51:00,1.9235,1.9237,1.9225,1.9234,2092900000.0
2008-10-22 09:52:00,1.9236,1.9249,1.9235,1.9235,2092900000.0
2008-10-22 09:53:00,1.9259,1.928,1.9259,1.9264,2092900000.0
2008-10-22 09:54:00,1.9266,1.9272,1.9255,1.9259,2092900000.0
2008-10-22 09:55:00,1.926,1.9261,1.9239,1.924,2092900000.0
2008-10-22 09:56:00,1.9244,1.9246,1.9225,1.9226,2092900000.0
2008-10-22 09:57:00,1.9227,1.9237,1.9226,1.9236,2092900000.0
2008-10-22 09:58:00,1.9237,1.9239,1.9211,1.9222,2092900000.0
2008-10-22 09:59:00,1.9221,1.9233,1.9211,1.9223,2092900000.0
2008-10-22 10:00:00,1.9224,1.9249,1.9223,1.9236,2092900000.0
2008-10-22 10:01:00,1.9235,1.9237,1.9229,1.9231,2092900000.0
2008-10-22 10:02:00,1.9232,1.9236,1.9216,1.9233,2092900000.0
2008-10-22 10:03:00,1.923,1.923,1.92145,1.92145,2092900000.0
2008-10-22 10:04:00,1.9216,1.9222,1.9211,1.9217,1879599988.0
2008-10-22 10:05:00,1.9218,1.922,1.9211,1.9219,1879599988.0
2008-10-22 10:06:00,1.9217,1.9224,1.9172,1.9183,1879599988.0
2008-10-22 10:07:00,1.9181,1.9193,1.9175,1.9191,1879599988.0
2008-10-22 10:08:00,1.9192,1.9199,1.9148,1.9155,1879599988.0
2008-10-22 10:09:00,1.9154,1.9162,1.9136,1.9144,1879599988.0
2008-10-22 10:10:00,1.9143,1.9166,1.9143,1.9164,1879599988.0
2008-10-22 10:11:00,1.9163,1.9215,1.9163,1.9207,1879599988.0
2008-10-22 10:12:00,1.9206,1.9219,1.9204,1.9219,1879599988.0
2008-10-22 10:13:00,1.922,1.9238,1.9217,1.9217,1879599988.0
2008-10-22 10:14:00,1.9216,1.9228,1.9203,1.9226,1879599988.0
2008-10-22 10:15:00,1.9227,1.9232,1.9216,1.9217,1879599988.0
2008-10-22 10:16:00,1.9218,1.9228,1.9186,1.9186,1879599988.0
2008-10-22 10:17:00,1.9189,1.9189,1.9165,1.9174,1879599988.0
2008-10-22 10:18:00,1.9175,1.9189,1.9169,1.9187,1879599988.0
2008-10-22 10:19:00,1.9188,1.919,1.9168,1.9173,1879599988.0
2008-10-22 10:20:00,1.918,1.9185,1.9172,1.9185,1879599988.0
2008-10-22 10:21:00,1.9184,1.9213,1.9184,1.9193,1879599988.0
2008-10-22 10:22:00,1.9194,1.9194,1.917,1.9186,1879599988.0
2008-10-22 10:23:00,1.9185,1.91915,1.91835,1.9188,1879599988.0
2008-10-22 10:24:00,1.9189,1.92,1.9187,1.9194,2144099997.0
2008-10-22 10:25:00,1.9195,1.9202,1.9188,1.9194,2144099997.0
2008-10-22 10:26:00,1.9198,1.9207,1.9196,1.92,2144099997.0
2008-10-22 10:27:00,1.9199,1.9229,1.9197,1.9212,2144099997.0
2008-10-22 10:28:00,1.9215,1.9222,1.9208,1.9208,2144099997.0
2008-10-22 10:29:00,1.9209,1.9225,1.9203,1.9207,2144099997.0
2008-10-22 10:30:00,1.9206,1.9207,1.9198,1.9202,2144099997.0
2008-10-22 10:31:00,1.9202,1.92045,1.92005,1.92005,2144099997.0
2008-10-22 10:32:00,1.9199,1.9228,1.9197,1.9224,2119299995.0
2008-10-22 10:33:00,1.9223,1.9236,1.9223,1.9227,2119299995.0
2008-10-22 10:34:00,1.923,1.923,1.9205,1.9205,2119299995.0
2008-10-22 10:35:00,1.9206,1.9208,1.9192,1.92,2119299995.0
2008-10-22 10:36:00,1.9199,1.9204,1.9192,1.9204,2119299995.0
2008-10-22 10:37:00,1.9201,1.9205,1.9194,1.92,2119299995.0
2008-10-22 10:38:00,1.9199,1.922,1.9196,1.9198,2119299995.0
2008-10-22 10:39:00,1.9197,1.9197,1.9161,1.9163,2119299995.0
2008-10-22 10:40:00,1.9164,1.9174,1.9156,1.9172,2119299995.0
2008-10-22 10:41:00,1.9173,1.9179,1.9151,1.9164,2119299995.0
2008-10-22 10:42:00,1.9163,1.918,1.9161,1.9174,2119299995.0
2008-10-22 10:43:00,1.9175,1.9177,1.9161,1.9171,2119299995.0
2008-10-22 10:44:00,1.9172,1.9175,1.9165,1.9174,2119299995.0
2008-10-22 10:45:00,1.9169,1.9185,1.9162,1.918,2119299995.0
2008-10-22 10:46:00,1.9185,1.9196,1.9174,1.9189,2119299995.0
2008-10-22 10:47:00,1.9185,1.9204,1.918,1.9196,2119299995.0
2008-10-22 10:48:00,1.9201,1.9203,1.9188,1.9203,2119299995.0
2008-10-22 10:49:00,1.9201,1.9209,1.9192,1.9195,2119299995.0
2008-10-22 10:50:00,1.9194,1.9202,1.9188,1.9192,2119299995.0
2008-10-22 10:51:00,1.9193,1.9193,1.9178,1.918,2119299995.0
2008-10-22 10:52:00,1.9179,1.9181,1.917,1.9176,2119299995.0
2008-10-22 10:53:00,1.9177,1.918,1.9171,1.9173,2119299995.0
2008-10-22 10:54:00,1.9175,1.9177,1.916,1.9168,2119299995.0
2008-10-22 10:55:00,1.9167,1.9186,1.9166,1.918,2119299995.0
2008-10-22 10:56:00,1.9177,1.9193,1.9175,1.9179,2119299995.0
2008-10-22 10:57:00,1.9178,1.9183,1.9176,1.9182,2119299995.0
2008-10-22 10:58:00,1.9181,1.9187,1.916,1.916,2119299995.0
2008-10-22 10:59:00,1.9159,1.9167,1.9157,1.9159,2119299995.0
2008-10-22 11:00:00,1.916,1.9166,1.9155,1.9162,2119299995.0
2008-10-22 11:01:00,1.9159,1.9163,1.9139,1.9143,2119299995.0
2008-10-22 11:02:00,1.9146,1.9147,1.9139,1.9147,2119299995.0
2008-10-22 11:03:00,1.9148,1.9153,1.9144,1.9146,2119299995.0
2008-10-22 11:04:00,1.9145,1.9161,1.9142,1.9158,2119299995.0
2008-10-22 11:05:00,1.9159,1.9159,1.9134,1.9143,2119299995.0
2008-10-22 11:06:00,1.9144,1.9157,1.9136,1.9154,2119299995.0
2008-10-22 11:07:00,1.9153,1.9168,1.915,1.9168,2119299995.0
2008-10-22 11:08:00,1.9167,1.9172,1.9156,1.9172,2119299995.0
2008-10-22 11:09:00,1.917,1.9175,1.9164,1.9175,2119299995.0
2008-10-22 11:10:00,1.9176,1.9193,1.9175,1.9183,2119299995.0
2008-10-22 11:11:00,1.9184,1.921,1.9182,1.9198,2119299995.0
2008-10-22 11:12:00,1.9201,1.9212,1.9196,1.9204,2119299995.0
2008-10-22 11:13:00,1.9202,1.9204,1.9181,1.9188,2119299995.0
2008-10-22 11:14:00,1.919,1.9207,1.9188,1.919,2119299995.0
2008-10-22 11:15:00,1.9193,1.9193,1.91865,1.9188,2119299995.0
2008-10-22 11:16:00,1.9184,1.9201,1.9184,1.9196,2034999997.0
2008-10-22 11:17:00,1.9195,1.9197,1.9183,1.9184,2034999997.0
2008-10-22 11:18:00,1.9183,1.9198,1.9182,1.9198,2034999997.0
2008-10-22 11:19:00,1.9197,1.9197,1.9168,1.9177,2034999997.0
2008-10-22 11:20:00,1.9178,1.918,1.9157,1.9163,2034999997.0
2008-10-22 11:21:00,1.9162,1.9163,1.9155,1.9158,2034999997.0
2008-10-22 11:22:00,1.9159,1.9164,1.9136,1.9141,2034999997.0
2008-10-22 11:23:00,1.9142,1.9144,1.9117,1.9121,2034999997.0
2008-10-22 11:24:00,1.912,1.9142,1.9113,1.9138,2034999997.0
2008-10-22 11:25:00,1.9136,1.9145,1.9131,1.9145,2034999997.0
2008-10-22 11:26:00,1.9144,1.9154,1.9144,1.9147,2034999997.0
2008-10-22 11:27:00,1.9148,1.9172,1.9145,1.9172,2034999997.0
2008-10-22 11:28:00,1.9173,1.9188,1.9162,1.9166,2034999997.0
2008-10-22 11:29:00,1.9165,1.917,1.915,1.9151,2034999997.0
2008-10-22 11:30:00,1.9152,1.9159,1.9148,1.9152,2034999997.0
2008-10-22 11:31:00,1.9151,1.9161,1.914,1.9158,2034999997.0
2008-10-22 11:32:00,1.9153,1.9155,1.9145,1.9153,2034999997.0
2008-10-22 11:33:00,1.9154,1.9164,1.9139,1.9139,2034999997.0
2008-10-22 11:34:00,1.91395,1.9149,1.9139,1.9148,2034999997.0
2008-10-22 11:35:00,1.9147,1.9157,1.9139,1.914,966399996.0
2008-10-22 11:36:00,1.9141,1.915,1.914,1.9147,966399996.0
2008-10-22 11:37:00,1.9144,1.9152,1.9144,1.9148,887600007.0
2008-10-22 11:38:00,1.9147,1.9166,1.914,1.9165,887600007.0
2008-10-22 11:39:00,1.9166,1.9174,1.9163,1.9167,887600007.0
2008-10-22 11:40:00,1.9168,1.9169,1.9162,1.9167,887600007.0
2008-10-22 11:41:00,1.9163,1.9171,1.9154,1.9164,887600007.0
2008-10-22 11:42:00,1.9165,1.9206,1.9165,1.919,887600007.0
2008-10-22 11:43:00,1.9192,1.9222,1.9189,1.9208,887600007.0
2008-10-22 11:44:00,1.9211,1.9227,1.9198,1.9223,887600007.0
2008-10-22 11:45:00,1.9224,1.9225,1.9203,1.9208,887600007.0
2008-10-22 11:46:00,1.9207,1.9208,1.9183,1.9193,887600007.0
2008-10-22 11:47:00,1.9192,1.9194,1.9168,1.9176,887600007.0
2008-10-22 11:48:00,1.9174,1.9185,1.9164,1.917,887600007.0
2008-10-22 11:49:00,1.9167,1.9171,1.9162,1.9171,887600007.0
2008-10-22 11:50:00,1.917,1.9173,1.9156,1.9157,887600007.0
2008-10-22 11:51:00,1.9159,1.9167,1.9149,1.9167,887600007.0
2008-10-22 11:52:00,1.9168,1.9176,1.916,1.9163,887600007.0
2008-10-22 11:53:00,1.9158,1.9163,1.915,1.916,887600007.0
2008-10-22 11:54:00,1.9161,1.9162,1.9156,1.9156,887600007.0
2008-10-22 11:55:00,1.916,1.916,1.916,1.916,887600007.0
2008-10-22 11:56:00,1.9155,1.9169,1.9153,1.9158,1843699992.0
2008-10-22 11:57:00,1.9159,1.9187,1.9158,1.918,1843699992.0
2008-10-22 11:58:00,1.9181,1.9193,1.9172,1.9182,1843699992.0
2008-10-22 11:59:00,1.9183,1.9189,1.9176,1.9183,1843699992.0
2008-10-22 12:00:00,1.9185,1.9209,1.9177,1.9199,1843699992.0
2008-10-22 12:01:00,1.92,1.9219,1.9184,1.9201,1843699992.0
2008-10-22 12:02:00,1.9202,1.9202,1.9186,1.919,1843699992.0
2008-10-22 12:03:00,1.9192,1.9196,1.917,1.9184,1843699992.0
2008-10-22 12:04:00,1.9183,1.9197,1.9181,1.9189,1843699992.0
2008-10-22 12:05:00,1.9186,1.9199,1.9174,1.9176,1843699992.0
2008-10-22 12:06:00,1.9177,1.9182,1.9171,1.9176,1843699992.0
2008-10-22 12:07:00,1.9175,1.9225,1.9173,1.9225,1843699992.0
2008-10-22 12:08:00,1.9224,1.9224,1.9203,1.9208,1843699992.0
2008-10-22 12:09:00,1.9209,1.9212,1.9154,1.9163,1843699992.0
2008-10-22 12:10:00,1.9162,1.9163,1.9056,1.9078,1843699992.0
2008-10-22 12:11:00,1.9079,1.9096,1.9071,1.9095,1843699992.0
2008-10-22 12:12:00,1.9096,1.9115,1.907,1.909,1843699992.0
2008-10-22 12:13:00,1.9092,1.9106,1.9086,1.91,1843699992.0
2008-10-22 12:14:00,1.9099,1.9106,1.9091,1.9101,1843699992.0
2008-10-22 12:15:00,1.91,1.9103,1.9081,1.9097,1843699992.0
2008-10-22 12:16:00,1.9098,1.91,1.9075,1.9091,1843699992.0
2008-10-22 12:17:00,1.9093,1.9103,1.9089,1.9102,1843699992.0
2008-10-22 12:18:00,1.9101,1.9105,1.909,1.9091,1843699992.0
2008-10-22 12:19:00,1.909,1.9096,1.9082,1.9084,1843699992.0
2008-10-22 12:20:00,1.9085,1.9113,1.9085,1.9107,1843699992.0
2008-10-22 12:21:00,1.9106,1.9106,1.9089,1.9091,1843699992.0
2008-10-22 12:22:00,1.9092,1.9093,1.9084,1.9086,1843699992.0
2008-10-22 12:23:00,1.9088,1.9095,1.908,1.9082,1843699992.0
2008-10-22 12:24:00,1.9083,1.9094,1.908,1.9084,1843699992.0
2008-10-22 12:25:00,1.9086,1.9105,1.9084,1.9097,1843699992.0
2008-10-22 12:26:00,1.9096,1.9103,1.9081,1.9097,1843699992.0
2008-10-22 12:27:00,1.9093,1.9116,1.909,1.9111,1843699992.0
2008-10-22 12:28:00,1.911,1.9127,1.9102,1.9118,1843699992.0
2008-10-22 12:29:00,1.9117,1.9135,1.91,1.9131,1843699992.0
2008-10-22 12:30:00,1.9128,1.917,1.9124,1.9163,1843699992.0
2008-10-22 12:31:00,1.916,1.9187,1.9146,1.9169,1843699992.0
2008-10-22 12:32:00,1.9168,1.92,1.916,1.9184,1843699992.0
2008-10-22 12:33:00,1.9174,1.9193,1.9167,1.9188,1843699992.0
2008-10-22 12:34:00,1.9186,1.9208,1.9185,1.9201,1843699992.0
2008-10-22 12:35:00,1.9202,1.9205,1.9169,1.9178,1843699992.0
2008-10-22 12:36:00,1.9181,1.9181,1.9164,1.9164,1843699992.0
2008-10-22 12:37:00,1.9165,1.9179,1.916,1.9175,1843699992.0
2008-10-22 12:38:00,1.9173,1.9179,1.9146,1.9149,1843699992.0
2008-10-22 12:39:00,1.9147,1.9162,1.9141,1.9141,1843699992.0
2008-10-22 12:40:00,1.9142,1.9149,1.9137,1.9146,1843699992.0
2008-10-22 12:41:00,1.9149,1.9155,1.9133,1.9151,1843699992.0
2008-10-22 12:42:00,1.9152,1.9168,1.9152,1.9162,1843699992.0
2008-10-22 12:43:00,1.9163,1.9168,1.9152,1.9156,1843699992.0
2008-10-22 12:44:00,1.9157,1.9159,1.9151,1.9151,1843699992.0
2008-10-22 12:45:00,1.9152,1.916,1.9152,1.9156,1843699992.0
2008-10-22 12:46:00,1.9154,1.9154,1.914,1.9145,1843699992.0
2008-10-22 12:47:00,1.9146,1.9146,1.9136,1.9136,1843699992.0
2008-10-22 12:48:00,1.9137,1.9144,1.9134,1.9139,1843699992.0
2008-10-22 12:49:00,1.9138,1.9143,1.9132,1.9141,1843699992.0
2008-10-22 12:50:00,1.914,1.9162,1.9136,1.9162,1843699992.0
2008-10-22 12:51:00,1.9159,1.9161,1.9147,1.9154,1843699992.0
2008-10-22 12:52:00,1.9153,1.9163,1.9153,1.9162,1843699992.0
2008-10-22 12:53:00,1.9163,1.9172,1.9159,1.9172,1843699992.0
2008-10-22 12:54:00,1.9173,1.9187,1.9173,1.9186,1843699992.0
2008-10-22 12:55:00,1.9185,1.9188,1.918,1.9181,1843699992.0
2008-10-22 12:56:00,1.9182,1.9187,1.9179,1.9183,1843699992.0
2008-10-22 12:57:00,1.9184,1.9194,1.9182,1.9192,1843699992.0
2008-10-22 12:58:00,1.9193,1.9243,1.9188,1.9237,1843699992.0
2008-10-22 12:59:00,1.9238,1.9241,1.9206,1.9211,1843699992.0
2008-10-22 13:00:00,1.9212,1.9241,1.9208,1.9241,1843699992.0
2008-10-22 13:01:00,1.9242,1.9242,1.9224,1.924,1843699992.0
2008-10-22 13:02:00,1.9241,1.9244,1.9223,1.923,1843699992.0
2008-10-22 13:03:00,1.9231,1.9258,1.923,1.9255,1843699992.0
2008-10-22 13:04:00,1.9257,1.9262,1.9254,1.9256,1843699992.0
2008-10-22 13:05:00,1.9254,1.9308,1.9254,1.9301,1843699992.0
2008-10-22 13:06:00,1.93,1.9306,1.9287,1.9294,1843699992.0
2008-10-22 13:07:00,1.9296,1.9302,1.9283,1.9284,1843699992.0
2008-10-22 13:08:00,1.9285,1.9285,1.9261,1.9266,1843699992.0
2008-10-22 13:09:00,1.9265,1.927,1.9256,1.9269,1843699992.0
2008-10-22 13:10:00,1.9268,1.9269,1.9242,1.9254,1843699992.0
2008-10-22 13:11:00,1.925,1.9253,1.9241,1.9253,1843699992.0
2008-10-22 13:12:00,1.9254,1.926,1.9248,1.9249,1843699992.0
2008-10-22 13:13:00,1.925,1.9251,1.9231,1.9233,1843699992.0
2008-10-22 13:14:00,1.9232,1.9234,1.9223,1.9223,1843699992.0
2008-10-22 13:15:00,1.9222,1.9226,1.9214,1.9218,1843699992.0
2008-10-22 13:16:00,1.9219,1.9238,1.9219,1.9231,1843699992.0
2008-10-22 13:17:00,1.923,1.9232,1.9218,1.9228,1843699992.0
2008-10-22 13:18:00,1.9229,1.9229,1.9191,1.9193,1843699992.0
2008-10-22 13:19:00,1.9192,1.9193,1.9156,1.9163,1843699992.0
2008-10-22 13:20:00,1.9162,1.9178,1.9151,1.9178,1843699992.0
2008-10-22 13:21:00,1.9179,1.9192,1.9178,1.9181,1843699992.0
2008-10-22 13:22:00,1.9182,1.9193,1.9171,1.9193,1843699992.0
2008-10-22 13:23:00,1.9194,1.9196,1.918,1.9181,1843699992.0
2008-10-22 13:24:00,1.918,1.9182,1.9144,1.9153,1843699992.0
2008-10-22 13:25:00,1.9152,1.917,1.9114,1.9142,1843699992.0
2008-10-22 13:26:00,1.9143,1.915,1.9122,1.913,1843699992.0
2008-10-22 13:27:00,1.9131,1.9135,1.9122,1.9134,1843699992.0
2008-10-22 13:28:00,1.9135,1.918,1.9134,1.917,1843699992.0
2008-10-22 13:29:00,1.9169,1.9186,1.9158,1.9184,1843699992.0
2008-10-22 13:30:00,1.9185,1.9195,1.9166,1.9171,1843699992.0
2008-10-22 13:31:00,1.917,1.9175,1.9147,1.915,1843699992.0
2008-10-22 13:32:00,1.9149,1.9155,1.9137,1.9141,1843699992.0
2008-10-22 13:33:00,1.914,1.9144,1.9132,1.9141,1843699992.0
2008-10-22 13:34:00,1.9139,1.9141,1.912,1.9124,1843699992.0
2008-10-22 13:35:00,1.9125,1.9127,1.911,1.9118,1843699992.0
2008-10-22 13:36:00,1.9119,1.9129,1.9106,1.9121,1843699992.0
2008-10-22 13:37:00,1.912,1.9129,1.9114,1.9125,1843699992.0
2008-10-22 13:38:00,1.9127,1.9133,1.912,1.9124,1843699992.0
2008-10-22 13:39:00,1.9125,1.9126,1.9114,1.9117,1843699992.0
2008-10-22 13:40:00,1.9119,1.9127,1.9109,1.9123,1843699992.0
2008-10-22 13:41:00,1.9121,1.9124,1.9116,1.9119,1843699992.0
2008-10-22 13:42:00,1.9117,1.9121,1.9103,1.911,1843699992.0
2008-10-22 13:43:00,1.9111,1.9116,1.9103,1.9103,1843699992.0
2008-10-22 13:44:00,1.91,1.9105,1.9081,1.9086,1843699992.0
2008-10-22 13:45:00,1.9088,1.9104,1.908,1.9091,1843699992.0
2008-10-22 13:46:00,1.9092,1.9115,1.9089,1.9112,1843699992.0
2008-10-22 13:47:00,1.9111,1.9142,1.911,1.9135,1843699992.0
2008-10-22 13:48:00,1.9136,1.9142,1.9125,1.9129,1843699992.0
2008-10-22 13:49:00,1.91295,1.91365,1.91215,1.9123,1843699992.0
2008-10-22 13:50:00,1.9121,1.9125,1.9097,1.9097,2001799983.0
2008-10-22 13:51:00,1.9098,1.9115,1.9088,1.9097,2001799983.0
2008-10-22 13:52:00,1.9096,1.9112,1.9086,1.9086,2001799983.0
2008-10-22 13:53:00,1.9087,1.9107,1.9077,1.9102,2001799983.0
2008-10-22 13:54:00,1.9104,1.9109,1.9074,1.9074,2001799983.0
2008-10-22 13:55:00,1.9077,1.9077,1.9036,1.9055,2001799983.0
2008-10-22 13:56:00,1.9044,1.9046,1.9004,1.9006,2001799983.0
2008-10-22 13:57:00,1.9007,1.9015,1.9004,1.9015,2001799983.0
2008-10-22 13:58:00,1.9018,1.9028,1.9015,1.9022,2001799983.0
2008-10-22 13:59:00,1.902,1.9031,1.9019,1.9027,2001799983.0
2008-10-22 14:00:00,1.9026,1.9044,1.9022,1.9032,2001799983.0
2008-10-22 14:01:00,1.903,1.904,1.9027,1.9035,2001799983.0
2008-10-22 14:02:00,1.903,1.9034,1.9026,1.903,2001799983.0
2008-10-22 14:03:00,1.9029,1.9031,1.9016,1.9024,2001799983.0
2008-10-22 14:04:00,1.9028,1.908,1.9028,1.9079,2001799983.0
2008-10-22 14:05:00,1.908,1.9102,1.9073,1.9097,2001799983.0
2008-10-22 14:06:00,1.9094,1.9104,1.9087,1.909,2001799983.0
2008-10-22 14:07:00,1.9088,1.9089,1.9082,1.9087,2001799983.0
2008-10-22 14:08:00,1.9086,1.909,1.9082,1.9082,2001799983.0
2008-10-22 14:09:00,1.9081,1.9095,1.907,1.9074,2001799983.0
2008-10-22 14:10:00,1.9072,1.9075,1.9046,1.9046,2001799983.0
2008-10-22 14:11:00,1.9047,1.9067,1.9047,1.9066,2001799983.0
2008-10-22 14:12:00,1.9064,1.9072,1.906,1.9062,2001799983.0
2008-10-22 14:13:00,1.9061,1.9071,1.9056,1.9061,2001799983.0
2008-10-22 14:14:00,1.9062,1.9079,1.9062,1.9068,2001799983.0
2008-10-22 14:15:00,1.9067,1.9072,1.9066,1.9069,2001799983.0
2008-10-22 14:16:00,1.9068,1.907,1.9055,1.9065,2001799983.0
2008-10-22 14:17:00,1.9064,1.9065,1.9034,1.9045,2001799983.0
2008-10-22 14:18:00,1.9043,1.9061,1.9029,1.903,2001799983.0
2008-10-22 14:19:00,1.9029,1.904,1.9019,1.9038,2001799983.0
2008-10-22 14:20:00,1.9041,1.9047,1.9031,1.9034,2001799983.0
2008-10-22 14:21:00,1.9033,1.9044,1.9031,1.9036,2001799983.0
2008-10-22 14:22:00,1.9035,1.9042,1.9031,1.9039,2001799983.0
2008-10-22 14:23:00,1.904,1.9041,1.902,1.9023,2001799983.0
2008-10-22 14:24:00,1.9024,1.9032,1.9019,1.903,2001799983.0
2008-10-22 14:25:00,1.9028,1.9038,1.9024,1.9024,2001799983.0
2008-10-22 14:26:00,1.9019,1.9021,1.8993,1.9011,2001799983.0
2008-10-22 14:27:00,1.9015,1.9034,1.9015,1.9022,2001799983.0
2008-10-22 14:28:00,1.9023,1.9037,1.9017,1.9035,2001799983.0
2008-10-22 14:29:00,1.9034,1.9063,1.9034,1.9052,2001799983.0
2008-10-22 14:30:00,1.9055,1.9083,1.9046,1.9082,2001799983.0
2008-10-22 14:31:00,1.9081,1.9096,1.9075,1.909,2001799983.0
2008-10-22 14:32:00,1.9091,1.9101,1.9071,1.9087,2001799983.0
2008-10-22 14:33:00,1.9088,1.909,1.906,1.9073,2001799983.0
2008-10-22 14:34:00,1.9075,1.908,1.9062,1.9068,2001799983.0
2008-10-22 14:35:00,1.9067,1.9082,1.906,1.9063,2001799983.0
2008-10-22 14:36:00,1.9064,1.907,1.9051,1.906,2001799983.0
2008-10-22 14:37:00,1.9059,1.9064,1.9058,1.9058,2001799983.0
2008-10-22 14:38:00,1.9057,1.9059,1.9041,1.9042,2001799983.0
2008-10-22 14:39:00,1.9043,1.9049,1.9028,1.9036,2001799983.0
2008-10-22 14:40:00,1.9037,1.9037,1.901,1.9018,2001799983.0
2008-10-22 14:41:00,1.902,1.9025,1.9014,1.9025,2001799983.0
2008-10-22 14:42:00,1.9026,1.9026,1.9013,1.9024,2001799983.0
2008-10-22 14:43:00,1.9023,1.9032,1.9014,1.9017,2001799983.0
2008-10-22 14:44:00,1.9018,1.9037,1.9013,1.9036,2001799983.0
2008-10-22 14:45:00,1.9033,1.9048,1.9026,1.9028,2001799983.0
2008-10-22 14:46:00,1.9029,1.9043,1.9027,1.9034,2001799983.0
2008-10-22 14:47:00,1.9031,1.9041,1.9018,1.9018,2001799983.0
2008-10-22 14:48:00,1.9019,1.9028,1.9017,1.9025,2001799983.0
2008-10-22 14:49:00,1.9026,1.9029,1.8998,1.9004,2001799983.0
2008-10-22 14:50:00,1.9005,1.9005,1.8987,1.8995,2001799983.0
2008-10-22 14:51:00,1.8994,1.9006,1.8988,1.899,2001799983.0
2008-10-22 14:52:00,1.89915,1.90025,1.89915,1.90025,2001799983.0
2008-10-22 14:53:00,1.9003,1.9003,1.8985,1.8993,2120199986.0
2008-10-22 14:54:00,1.8992,1.9011,1.8984,1.8991,2120199986.0
2008-10-22 14:55:00,1.899,1.9004,1.8979,1.898,2120199986.0
2008-10-22 14:56:00,1.8984,1.9001,1.898,1.9,2120199986.0
2008-10-22 14:57:00,1.8999,1.9018,1.8999,1.9009,2120199986.0
2008-10-22 14:58:00,1.901,1.9012,1.9003,1.9009,2120199986.0
2008-10-22 14:59:00,1.9008,1.9022,1.8996,1.9019,2120199986.0
2008-10-22 15:00:00,1.902,1.9027,1.9012,1.9023,2120199986.0
2008-10-22 15:01:00,1.9016,1.9023,1.9012,1.9016,2120199986.0
2008-10-22 15:02:00,1.9017,1.9032,1.9013,1.9022,2120199986.0
2008-10-22 15:03:00,1.9026,1.9032,1.902,1.9025,2120199986.0
2008-10-22 15:04:00,1.9024,1.9067,1.9022,1.9067,2120199986.0
2008-10-22 15:05:00,1.9068,1.9102,1.9063,1.9084,2120199986.0
2008-10-22 15:06:00,1.9081,1.9099,1.908,1.9097,2120199986.0
2008-10-22 15:07:00,1.9096,1.9099,1.9086,1.9096,2120199986.0
2008-10-22 15:08:00,1.9097,1.91,1.9092,1.9099,2120199986.0
2008-10-22 15:09:00,1.91,1.911,1.9099,1.9105,2120199986.0
2008-10-22 15:10:00,1.9106,1.9114,1.9088,1.9089,2120199986.0
2008-10-22 15:11:00,1.909,1.909,1.9067,1.907,2120199986.0
2008-10-22 15:12:00,1.9072,1.9074,1.9061,1.9064,2120199986.0
2008-10-22 15:13:00,1.9063,1.9067,1.9057,1.9061,2120199986.0
2008-10-22 15:14:00,1.9063,1.9067,1.9054,1.906,2120199986.0
2008-10-22 15:15:00,1.9059,1.9077,1.9057,1.9064,2120199986.0
2008-10-22 15:16:00,1.9063,1.9072,1.9061,1.9065,2120199986.0
2008-10-22 15:17:00,1.906,1.9065,1.9035,1.9038,2120199986.0
2008-10-22 15:18:00,1.9037,1.905,1.9035,1.9047,2120199986.0
2008-10-22 15:19:00,1.9046,1.9055,1.9044,1.9047,2120199986.0
2008-10-22 15:20:00,1.9046,1.9059,1.9046,1.9056,2120199986.0
2008-10-22 15:21:00,1.9057,1.9077,1.905,1.9051,2120199986.0
2008-10-22 15:22:00,1.9048,1.9059,1.9046,1.9053,2120199986.0
2008-10-22 15:23:00,1.9052,1.907,1.905,1.9058,2120199986.0
2008-10-22 15:24:00,1.9056,1.9073,1.9052,1.907,2120199986.0
2008-10-22 15:25:00,1.9068,1.9088,1.9065,1.9081,2120199986.0
2008-10-22 15:26:00,1.9082,1.9082,1.9046,1.9068,2120199986.0
2008-10-22 15:27:00,1.9067,1.9082,1.9049,1.9074,2120199986.0
2008-10-22 15:28:00,1.9072,1.9088,1.9063,1.9078,2120199986.0
2008-10-22 15:29:00,1.9076,1.9082,1.9076,1.9078,2120199986.0
2008-10-22 15:30:00,1.9081,1.9103,1.9073,1.9103,2120199986.0
2008-10-22 15:31:00,1.91,1.9129,1.9096,1.9099,2120199986.0
2008-10-22 15:32:00,1.9098,1.9103,1.9094,1.9096,2120199986.0
2008-10-22 15:33:00,1.9097,1.9103,1.9076,1.9076,2120199986.0
2008-10-22 15:34:00,1.9075,1.9083,1.9066,1.9082,2120199986.0
2008-10-22 15:35:00,1.9081,1.9081,1.9059,1.906,2120199986.0
2008-10-22 15:36:00,1.9061,1.9081,1.9044,1.9081,2120199986.0
2008-10-22 15:37:00,1.908,1.9099,1.9063,1.9096,2120199986.0
2008-10-22 15:38:00,1.9094,1.9101,1.9088,1.91,2120199986.0
2008-10-22 15:39:00,1.9094,1.9095,1.9076,1.9082,2120199986.0
2008-10-22 15:40:00,1.9081,1.909,1.9077,1.9083,2120199986.0
2008-10-22 15:41:00,1.9085,1.9101,1.9084,1.9091,2120199986.0
2008-10-22 15:42:00,1.9092,1.9102,1.9075,1.9076,2120199986.0
2008-10-22 15:43:00,1.9075,1.909,1.9073,1.909,2120199986.0
2008-10-22 15:44:00,1.9091,1.9093,1.908,1.9085,2120199986.0
2008-10-22 15:45:00,1.9082,1.9084,1.9076,1.9076,2120199986.0
2008-10-22 15:46:00,1.9077,1.9084,1.9073,1.9079,2120199986.0
2008-10-22 15:47:00,1.908,1.9087,1.9076,1.908,2120199986.0
2008-10-22 15:48:00,1.9081,1.9097,1.9081,1.9092,2120199986.0
2008-10-22 15:49:00,1.9095,1.9104,1.9091,1.9099,2120199986.0
2008-10-22 15:50:00,1.9098,1.9116,1.9096,1.9108,2120199986.0
2008-10-22 15:51:00,1.9109,1.9113,1.9095,1.9098,2120199986.0
2008-10-22 15:52:00,1.9109,1.913,1.9098,1.9122,2120199986.0
2008-10-22 15:53:00,1.9121,1.9147,1.9116,1.9125,2120199986.0
2008-10-22 15:54:00,1.9124,1.9134,1.9118,1.9122,2120199986.0
2008-10-22 15:55:00,1.9121,1.9145,1.9107,1.9134,2120199986.0
2008-10-22 15:56:00,1.9137,1.9148,1.913,1.913,2120199986.0
2008-10-22 15:57:00,1.9129,1.9142,1.9123,1.9123,2120199986.0
2008-10-22 15:58:00,1.9122,1.9139,1.9105,1.9105,2120199986.0
2008-10-22 15:59:00,1.9106,1.9121,1.9101,1.912,2120199986.0
2008-10-22 16:00:00,1.9119,1.9142,1.9112,1.9123,2120199986.0
2008-10-22 16:01:00,1.9124,1.916,1.9124,1.9147,2120199986.0
2008-10-22 16:02:00,1.9146,1.917,1.9124,1.9125,2120199986.0
2008-10-22 16:03:00,1.9128,1.914,1.9098,1.9119,2120199986.0
2008-10-22 16:04:00,1.9117,1.9118,1.9094,1.9101,2120199986.0
2008-10-22 16:05:00,1.9099,1.9114,1.9081,1.9084,2120199986.0
2008-10-22 16:06:00,1.908,1.908,1.9063,1.9068,2120199986.0
2008-10-22 16:07:00,1.9069,1.9072,1.9049,1.9063,2120199986.0
2008-10-22 16:08:00,1.9064,1.907,1.9051,1.9069,2120199986.0
2008-10-22 16:09:00,1.9068,1.9078,1.9062,1.9062,2120199986.0
2008-10-22 16:10:00,1.9061,1.908,1.9057,1.907,2120199986.0
2008-10-22 16:11:00,1.9069,1.9074,1.9062,1.9071,2120199986.0
2008-10-22 16:12:00,1.9072,1.9074,1.9048,1.9049,2120199986.0
2008-10-22 16:13:00,1.905,1.9074,1.9048,1.9067,2120199986.0
2008-10-22 16:14:00,1.9065,1.9068,1.9053,1.9057,2120199986.0
2008-10-22 16:15:00,1.9056,1.9059,1.904,1.904,2120199986.0
2008-10-22 16:16:00,1.9041,1.9047,1.9014,1.9022,2120199986.0
2008-10-22 16:17:00,1.9021,1.9023,1.9002,1.9015,2120199986.0
2008-10-22 16:18:00,1.9016,1.9034,1.9015,1.9027,2120199986.0
2008-10-22 16:19:00,1.9026,1.9034,1.9014,1.9029,2120199986.0
2008-10-22 16:20:00,1.9025,1.903,1.8991,1.8997,2120199986.0
2008-10-22 16:21:00,1.8996,1.9014,1.8979,1.9,2120199986.0
2008-10-22 16:22:00,1.8999,1.9002,1.8985,1.9002,2120199986.0
2008-10-22 16:23:00,1.9001,1.9015,1.9,1.9011,2120199986.0
2008-10-22 16:24:00,1.9012,1.9019,1.8975,1.8994,2120199986.0
2008-10-22 16:25:00,1.8999,1.9035,1.8998,1.9035,2120199986.0
2008-10-22 16:26:00,1.9034,1.9053,1.9017,1.9017,2120199986.0
2008-10-22 16:27:00,1.9014,1.9025,1.9007,1.9015,2120199986.0
2008-10-22 16:28:00,1.9016,1.9019,1.8992,1.8995,2120199986.0
2008-10-22 16:29:00,1.8994,1.9006,1.8985,1.9001,2120199986.0
2008-10-22 16:30:00,1.9,1.901,1.8999,1.9006,2120199986.0
2008-10-22 16:31:00,1.9005,1.9021,1.8999,1.9018,2120199986.0
2008-10-22 16:32:00,1.9017,1.9017,1.8999,1.9007,2120199986.0
2008-10-22 16:33:00,1.9002,1.9024,1.8995,1.8997,2120199986.0
2008-10-22 16:34:00,1.8996,1.9004,1.8986,1.8998,2120199986.0
2008-10-22 16:35:00,1.8997,1.9018,1.8989,1.901,2120199986.0
2008-10-22 16:36:00,1.8998,1.9041,1.8998,1.9031,2120199986.0
2008-10-22 16:37:00,1.9036,1.9071,1.9034,1.9064,2120199986.0
2008-10-22 16:38:00,1.9068,1.9083,1.9054,1.9079,2120199986.0
2008-10-22 16:39:00,1.9086,1.9092,1.9068,1.9078,2120199986.0
2008-10-22 16:40:00,1.9077,1.9103,1.9068,1.9097,2120199986.0
2008-10-22 16:41:00,1.9101,1.9109,1.9088,1.9097,2120199986.0
2008-10-22 16:42:00,1.9098,1.9108,1.9091,1.9099,2120199986.0
2008-10-22 16:43:00,1.9098,1.9123,1.9097,1.9104,2120199986.0
2008-10-22 16:44:00,1.9102,1.9108,1.9079,1.9103,2120199986.0
2008-10-22 16:45:00,1.91,1.9121,1.9097,1.9111,2120199986.0
2008-10-22 16:46:00,1.9112,1.9123,1.9105,1.9106,2120199986.0
2008-10-22 16:47:00,1.9105,1.9127,1.9103,1.9126,2120199986.0
2008-10-22 16:48:00,1.9127,1.9148,1.9115,1.9135,2120199986.0
2008-10-22 16:49:00,1.9142,1.9166,1.9133,1.9155,2120199986.0
2008-10-22 16:50:00,1.9154,1.9162,1.9122,1.9126,2120199986.0
2008-10-22 16:51:00,1.9125,1.9125,1.9113,1.9123,2120199986.0
2008-10-22 16:52:00,1.9124,1.9133,1.912,1.9129,2120199986.0
2008-10-22 16:53:00,1.913,1.9138,1.9111,1.9126,2120199986.0
2008-10-22 16:54:00,1.9119,1.9129,1.9104,1.9119,2120199986.0
2008-10-22 16:55:00,1.9104,1.9112,1.907,1.9074,2120199986.0
2008-10-22 16:56:00,1.9075,1.9075,1.9048,1.9066,2120199986.0
2008-10-22 16:57:00,1.9067,1.9082,1.9054,1.9058,2120199986.0
2008-10-22 16:58:00,1.9057,1.9069,1.9055,1.9062,2120199986.0
2008-10-22 16:59:00,1.9066,1.9077,1.9054,1.9077,2120199986.0
2008-10-22 17:00:00,1.9075,1.9092,1.9069,1.9079,2120199986.0
2008-10-22 17:01:00,1.9081,1.91,1.9076,1.9093,2120199986.0
2008-10-22 17:02:00,1.909,1.9102,1.9072,1.9095,2120199986.0
2008-10-22 17:03:00,1.9093,1.9101,1.908,1.909,2120199986.0
2008-10-22 17:04:00,1.9091,1.9097,1.9082,1.9095,2120199986.0
2008-10-22 17:05:00,1.9097,1.91,1.9087,1.9089,2120199986.0
2008-10-22 17:06:00,1.909,1.9093,1.9083,1.9086,2120199986.0
2008-10-22 17:07:00,1.9083,1.91,1.902,1.903,2120199986.0
2008-10-22 17:08:00,1.9029,1.9053,1.9011,1.904,2120199986.0
2008-10-22 17:09:00,1.9042,1.9053,1.903,1.9031,2120199986.0
2008-10-22 17:10:00,1.9032,1.9049,1.9032,1.9048,2120199986.0
2008-10-22 17:11:00,1.9046,1.9058,1.9045,1.9055,2120199986.0
2008-10-22 17:12:00,1.9056,1.9068,1.9044,1.9047,2120199986.0
2008-10-22 17:13:00,1.9048,1.9069,1.9047,1.9064,2120199986.0
2008-10-22 17:14:00,1.9063,1.9074,1.9062,1.9071,2120199986.0
2008-10-22 17:15:00,1.907,1.9073,1.9063,1.9064,2120199986.0
2008-10-22 17:16:00,1.9062,1.9063,1.9052,1.9057,2120199986.0
2008-10-22 17:17:00,1.9056,1.9063,1.9048,1.9048,2120199986.0
2008-10-22 17:18:00,1.9047,1.9054,1.904,1.9042,2120199986.0
2008-10-22 17:19:00,1.9043,1.9044,1.9019,1.9029,2120199986.0
2008-10-22 17:20:00,1.9028,1.905,1.9025,1.9044,2120199986.0
2008-10-22 17:21:00,1.9046,1.9059,1.9038,1.9047,2120199986.0
2008-10-22 17:22:00,1.9048,1.9056,1.9039,1.9045,2120199986.0
2008-10-22 17:23:00,1.9046,1.9046,1.9039,1.904,2120199986.0
2008-10-22 17:24:00,1.9041,1.9046,1.9032,1.9045,2120199986.0
2008-10-22 17:25:00,1.9044,1.9045,1.9034,1.9041,2120199986.0
2008-10-22 17:26:00,1.9042,1.9059,1.9038,1.9057,2120199986.0
2008-10-22 17:27:00,1.9056,1.9087,1.9056,1.9081,2120199986.0
2008-10-22 17:28:00,1.9082,1.9087,1.9065,1.9083,2120199986.0
2008-10-22 17:29:00,1.9081,1.9096,1.9067,1.9075,2120199986.0
2008-10-22 17:30:00,1.9074,1.9079,1.9068,1.9068,2120199986.0
2008-10-22 17:31:00,1.9063,1.9084,1.9057,1.9075,2120199986.0
2008-10-22 17:32:00,1.9069,1.9094,1.9069,1.9079,2120199986.0
2008-10-22 17:33:00,1.908,1.9096,1.9077,1.9082,2120199986.0
2008-10-22 17:34:00,1.9081,1.9092,1.9067,1.9081,2120199986.0
2008-10-22 17:35:00,1.9084,1.9087,1.9073,1.908,2120199986.0
2008-10-22 17:36:00,1.9079,1.909,1.9075,1.9077,2120199986.0
2008-10-22 17:37:00,1.9076,1.9095,1.9071,1.9094,2120199986.0
2008-10-22 17:38:00,1.9091,1.9101,1.9082,1.909,2120199986.0
2008-10-22 17:39:00,1.9085,1.91,1.907,1.9076,2120199986.0
2008-10-22 17:40:00,1.9077,1.9105,1.9069,1.9081,2120199986.0
2008-10-22 17:41:00,1.9084,1.9096,1.9082,1.9094,2120199986.0
2008-10-22 17:42:00,1.9096,1.91,1.9089,1.9098,2120199986.0
2008-10-22 17:43:00,1.9099,1.9125,1.9099,1.9116,2120199986.0
2008-10-22 17:44:00,1.9115,1.9115,1.9093,1.911,2120199986.0
2008-10-22 17:45:00,1.9104,1.9111,1.9101,1.9107,2120199986.0
2008-10-22 17:46:00,1.9108,1.9145,1.9106,1.9145,2120199986.0
2008-10-22 17:47:00,1.9144,1.9165,1.9144,1.9159,2120199986.0
2008-10-22 17:48:00,1.916,1.9166,1.9153,1.9166,2120199986.0
2008-10-22 17:49:00,1.9165,1.9174,1.9157,1.9167,2120199986.0
2008-10-22 17:50:00,1.9166,1.9191,1.916,1.9185,2120199986.0
2008-10-22 17:51:00,1.9187,1.9212,1.9183,1.9207,2120199986.0
2008-10-22 17:52:00,1.921,1.9213,1.92,1.9203,2120199986.0
2008-10-22 17:53:00,1.9204,1.9204,1.9167,1.9179,2120199986.0
2008-10-22 17:54:00,1.9177,1.9197,1.9177,1.9189,2120199986.0
2008-10-22 17:55:00,1.9188,1.9193,1.9184,1.9188,2120199986.0
2008-10-22 17:56:00,1.9175,1.9178,1.9171,1.9175,2120199986.0
2008-10-22 17:57:00,1.9174,1.9177,1.9157,1.9167,2120199986.0
2008-10-22 17:58:00,1.9168,1.9177,1.9164,1.9177,2120199986.0
2008-10-22 17:59:00,1.9176,1.9179,1.915,1.9158,2120199986.0
2008-10-22 18:00:00,1.9161,1.9169,1.916,1.9162,2120199986.0
2008-10-22 18:01:00,1.9161,1.9165,1.9152,1.9157,2120199986.0
2008-10-22 18:02:00,1.9156,1.9166,1.9145,1.9155,2120199986.0
2008-10-22 18:03:00,1.9156,1.9165,1.915,1.915,2120199986.0
2008-10-22 18:04:00,1.9151,1.9161,1.915,1.9161,2120199986.0
2008-10-22 18:05:00,1.91625,1.91665,1.91595,1.91595,2120199986.0
2008-10-22 18:06:00,1.9159,1.9165,1.9157,1.9164,2060899998.0
2008-10-22 18:07:00,1.9163,1.9167,1.9153,1.9153,2060899998.0
2008-10-22 18:08:00,1.9151,1.9154,1.9129,1.9131,2060899998.0
2008-10-22 18:09:00,1.9133,1.9144,1.9122,1.9123,2060899998.0
2008-10-22 18:10:00,1.9124,1.914,1.9117,1.9137,2060899998.0
2008-10-22 18:11:00,1.9138,1.9144,1.9119,1.9138,2060899998.0
2008-10-22 18:12:00,1.9128,1.9131,1.9124,1.9127,2060899998.0
2008-10-22 18:13:00,1.9129,1.9133,1.909,1.9114,2060899998.0
2008-10-22 18:14:00,1.9115,1.9137,1.9115,1.9132,2060899998.0
2008-10-22 18:15:00,1.9133,1.9142,1.9131,1.9138,2060899998.0
2008-10-22 18:16:00,1.9136,1.915,1.9136,1.9147,2060899998.0
2008-10-22 18:17:00,1.9146,1.9164,1.9127,1.9135,2060899998.0
2008-10-22 18:18:00,1.9127,1.9131,1.9093,1.9093,2060899998.0
2008-10-22 18:19:00,1.9091,1.9092,1.9073,1.908,2060899998.0
2008-10-22 18:20:00,1.9078,1.9101,1.9078,1.9095,2060899998.0
2008-10-22 18:21:00,1.9097,1.9101,1.9087,1.909,2060899998.0
2008-10-22 18:22:00,1.9089,1.9094,1.908,1.9084,2060899998.0
2008-10-22 18:23:00,1.9087,1.90895,1.9087,1.9087,2060899998.0
2008-10-22 18:24:00,1.9086,1.9092,1.9077,1.9077,1743199988.0
2008-10-22 18:25:00,1.9075,1.9081,1.9062,1.9079,1743199988.0
2008-10-22 18:26:00,1.9078,1.9079,1.9067,1.9068,1743199988.0
2008-10-22 18:27:00,1.9067,1.9073,1.9059,1.906,1743199988.0
2008-10-22 18:28:00,1.9061,1.9069,1.9056,1.9067,1743199988.0
2008-10-22 18:29:00,1.9068,1.9072,1.9066,1.9067,1743199988.0
2008-10-22 18:30:00,1.9062,1.907,1.9058,1.9068,2050199991.0
2008-10-22 18:31:00,1.9069,1.9072,1.9064,1.9072,2050199991.0
2008-10-22 18:32:00,1.9073,1.9078,1.9067,1.9073,2050199991.0
2008-10-22 18:33:00,1.9074,1.9075,1.9065,1.9067,2050199991.0
2008-10-22 18:34:00,1.9066,1.9068,1.9062,1.9066,2050199991.0
2008-10-22 18:35:00,1.9065,1.9071,1.9064,1.9065,2050199991.0
2008-10-22 18:36:00,1.9066,1.9073,1.9064,1.9069,2050199991.0
2008-10-22 18:37:00,1.9067,1.9071,1.9062,1.9066,2050199991.0
2008-10-22 18:38:00,1.9067,1.907,1.9063,1.9065,2050199991.0
2008-10-22 18:39:00,1.9067,1.9079,1.9062,1.9066,2050199991.0
2008-10-22 18:40:00,1.9065,1.9065,1.9045,1.9046,2050199991.0
2008-10-22 18:41:00,1.9044,1.9066,1.9044,1.9065,2050199991.0
2008-10-22 18:42:00,1.9066,1.9067,1.9051,1.9055,2050199991.0
2008-10-22 18:43:00,1.9054,1.9064,1.9051,1.9057,2050199991.0
2008-10-22 18:44:00,1.9056,1.9073,1.9051,1.9051,2050199991.0
2008-10-22 18:45:00,1.9052,1.9062,1.9052,1.9062,2050199991.0
2008-10-22 18:46:00,1.9063,1.9071,1.9045,1.9046,2050199991.0
2008-10-22 18:47:00,1.9047,1.9047,1.9047,1.9047,2050199991.0
2008-10-22 18:48:00,1.9039,1.9056,1.9039,1.9054,2130199979.0
2008-10-22 18:49:00,1.9053,1.9055,1.904,1.904,2130199979.0
2008-10-22 18:50:00,1.9039,1.9042,1.902,1.9026,2130199979.0
2008-10-22 18:51:00,1.9024,1.9032,1.902,1.9021,2130199979.0
2008-10-22 18:52:00,1.902,1.9027,1.8999,1.9006,2130199979.0
2008-10-22 18:53:00,1.9005,1.9008,1.8997,1.9002,2130199979.0
2008-10-22 18:54:00,1.9003,1.9012,1.9001,1.901,2130199979.0
2008-10-22 18:55:00,1.9011,1.9019,1.9009,1.9015,2130199979.0
2008-10-22 18:56:00,1.9017,1.9028,1.9013,1.9024,2130199979.0
2008-10-22 18:57:00,1.9025,1.9038,1.9023,1.9038,2130199979.0
2008-10-22 18:58:00,1.9039,1.9043,1.902,1.902,2130199979.0
2008-10-22 18:59:00,1.9022,1.9037,1.9016,1.9037,2130199979.0
2008-10-22 19:00:00,1.9036,1.9038,1.9026,1.9027,2130199979.0
2008-10-22 19:01:00,1.9026,1.9058,1.9026,1.9051,2130199979.0
2008-10-22 19:02:00,1.905,1.9078,1.9041,1.9064,2130199979.0
2008-10-22 19:03:00,1.9062,1.907,1.9056,1.9061,2130199979.0
2008-10-22 19:04:00,1.906,1.906,1.9051,1.9052,2130199979.0
2008-10-22 19:05:00,1.9053,1.9054,1.9049,1.905,2130199979.0
2008-10-22 19:06:00,1.9051,1.906,1.9032,1.9032,2130199979.0
2008-10-22 19:07:00,1.9031,1.9037,1.9021,1.9034,2130199979.0
2008-10-22 19:08:00,1.9035,1.9055,1.9033,1.9054,2130199979.0
2008-10-22 19:09:00,1.9053,1.9055,1.9039,1.9045,2130199979.0
2008-10-22 19:10:00,1.9044,1.9058,1.904,1.9054,2130199979.0
2008-10-22 19:11:00,1.9053,1.9062,1.9049,1.9057,2130199979.0
2008-10-22 19:12:00,1.9058,1.9065,1.9057,1.9063,2130199979.0
2008-10-22 19:13:00,1.9065,1.9074,1.9061,1.9069,2130199979.0
2008-10-22 19:14:00,1.9067,1.9085,1.9064,1.9079,2130199979.0
2008-10-22 19:15:00,1.9077,1.9077,1.906,1.9075,2130199979.0
2008-10-22 19:16:00,1.9074,1.9075,1.9068,1.9068,2130199979.0
2008-10-22 19:17:00,1.9069,1.9079,1.9061,1.9063,2130199979.0
2008-10-22 19:18:00,1.9064,1.9065,1.9052,1.9057,2130199979.0
2008-10-22 19:19:00,1.9059,1.906,1.9055,1.9057,2130199979.0
2008-10-22 19:20:00,1.9056,1.9063,1.9048,1.9059,2130199979.0
2008-10-22 19:21:00,1.9061,1.9071,1.9047,1.906,2130199979.0
2008-10-22 19:22:00,1.9061,1.907,1.9047,1.9049,2130199979.0
2008-10-22 19:23:00,1.905,1.9055,1.9038,1.9038,2130199979.0
2008-10-22 19:24:00,1.9039,1.9044,1.9036,1.9039,2130199979.0
2008-10-22 19:25:00,1.904,1.9048,1.9036,1.9044,2130199979.0
2008-10-22 19:26:00,1.9043,1.9098,1.9043,1.9092,2130199979.0
2008-10-22 19:27:00,1.909,1.9098,1.909,1.9091,2130199979.0
2008-10-22 19:28:00,1.909,1.9111,1.9085,1.909,2130199979.0
2008-10-22 19:29:00,1.9089,1.9093,1.9082,1.9093,2130199979.0
2008-10-22 19:30:00,1.9092,1.9102,1.9086,1.9093,2130199979.0
2008-10-22 19:31:00,1.9094,1.9119,1.9091,1.9101,2130199979.0
2008-10-22 19:32:00,1.9102,1.9116,1.9099,1.9112,2130199979.0
2008-10-22 19:33:00,1.9113,1.9151,1.9113,1.9142,2130199979.0
2008-10-22 19:34:00,1.914,1.9166,1.9135,1.9164,2130199979.0
2008-10-22 19:35:00,1.9166,1.9198,1.9164,1.9198,2130199979.0
2008-10-22 19:36:00,1.9195,1.9202,1.918,1.9181,2130199979.0
2008-10-22 19:37:00,1.9182,1.9187,1.917,1.9177,2130199979.0
2008-10-22 19:38:00,1.9178,1.918,1.9174,1.9174,2130199979.0
2008-10-22 19:39:00,1.9175,1.9176,1.9165,1.9169,2130199979.0
2008-10-22 19:40:00,1.917,1.9173,1.9166,1.917,2130199979.0
2008-10-22 19:41:00,1.9168,1.9174,1.9159,1.9174,2130199979.0
2008-10-22 19:42:00,1.9172,1.9175,1.9166,1.917,2130199979.0
2008-10-22 19:43:00,1.9169,1.9186,1.9157,1.9162,2130199979.0
2008-10-22 19:44:00,1.9161,1.9173,1.9157,1.9168,2130199979.0
2008-10-22 19:45:00,1.9169,1.9173,1.9164,1.9168,2130199979.0
2008-10-22 19:46:00,1.9167,1.9167,1.9138,1.9142,2130199979.0
2008-10-22 19:47:00,1.9141,1.915,1.914,1.9147,2130199979.0
2008-10-22 19:48:00,1.9148,1.9153,1.9138,1.9146,2130199979.0
2008-10-22 19:49:00,1.9147,1.9147,1.9139,1.9142,2130199979.0
2008-10-22 19:50:00,1.9141,1.9143,1.913,1.9134,2130199979.0
2008-10-22 19:51:00,1.9133,1.9143,1.9131,1.9137,2130199979.0
2008-10-22 19:52:00,1.9138,1.9144,1.9133,1.9142,2130199979.0
2008-10-22 19:53:00,1.9144,1.9146,1.91395,1.9141,2130199979.0
2008-10-22 19:54:00,1.914,1.9168,1.914,1.9162,1844699986.0
2008-10-22 19:55:00,1.9161,1.9162,1.9149,1.9153,1844699986.0
2008-10-22 19:56:00,1.9154,1.9169,1.9147,1.9168,1844699986.0
2008-10-22 19:57:00,1.9169,1.9183,1.9162,1.9176,1844699986.0
2008-10-22 19:58:00,1.9175,1.9176,1.9166,1.9176,1844699986.0
2008-10-22 19:59:00,1.9177,1.9184,1.9169,1.9179,1844699986.0
2008-10-22 20:00:00,1.918,1.9181,1.9168,1.9168,1844699986.0
2008-10-22 20:01:00,1.9167,1.9167,1.916,1.9163,1844699986.0
2008-10-22 20:02:00,1.9162,1.9162,1.9151,1.9152,1844699986.0
2008-10-22 20:03:00,1.9153,1.9159,1.9135,1.9141,1844699986.0
2008-10-22 20:04:00,1.9142,1.9149,1.9132,1.9137,1844699986.0
2008-10-22 20:05:00,1.9138,1.9159,1.9138,1.915,1844699986.0
2008-10-22 20:06:00,1.9149,1.9153,1.9127,1.9141,1844699986.0
2008-10-22 20:07:00,1.9144,1.9146,1.9133,1.9133,1844699986.0
2008-10-22 20:08:00,1.9134,1.9143,1.9124,1.9143,1844699986.0
2008-10-22 20:09:00,1.9142,1.9142,1.9126,1.9131,1844699986.0
2008-10-22 20:10:00,1.913,1.9137,1.9127,1.9136,1844699986.0
2008-10-22 20:11:00,1.9137,1.9163,1.9137,1.9163,1844699986.0
2008-10-22 20:12:00,1.9161,1.9165,1.9156,1.9159,1844699986.0
2008-10-22 20:13:00,1.91625,1.9167,1.91585,1.91645,1844699986.0
2008-10-22 20:14:00,1.9164,1.91665,1.9155,1.9159,1604299991.0
2008-10-22 20:15:00,1.9155,1.9157,1.9147,1.9157,1561100003.0
2008-10-22 20:16:00,1.9158,1.9163,1.9155,1.9163,1561100003.0
2008-10-22 20:17:00,1.9162,1.9166,1.9156,1.9158,1561100003.0
2008-10-22 20:18:00,1.9159,1.9165,1.9151,1.9153,1561100003.0
2008-10-22 20:19:00,1.9152,1.9156,1.9144,1.9152,1561100003.0
2008-10-22 20:20:00,1.91525,1.9157,1.9151,1.9157,1561100003.0
2008-10-22 20:21:00,1.9158,1.916,1.9132,1.9144,1520799995.0
2008-10-22 20:22:00,1.9145,1.9145,1.9133,1.9136,1520799995.0
2008-10-22 20:23:00,1.9137,1.9137,1.9102,1.9105,1520799995.0
2008-10-22 20:24:00,1.9104,1.9105,1.9072,1.9079,1520799995.0
2008-10-22 20:25:00,1.908,1.9093,1.908,1.9085,1520799995.0
2008-10-22 20:26:00,1.9086,1.9095,1.9083,1.9089,1520799995.0
2008-10-22 20:27:00,1.9092,1.91,1.9079,1.91,1520799995.0
2008-10-22 20:28:00,1.9099,1.912,1.9099,1.9118,1520799995.0
2008-10-22 20:29:00,1.9117,1.9123,1.9116,1.9122,1520799995.0
2008-10-22 20:30:00,1.9121,1.9128,1.912,1.9123,1520799995.0
2008-10-22 20:31:00,1.9122,1.9131,1.9122,1.9129,1520799995.0
2008-10-22 20:32:00,1.9128,1.9145,1.9123,1.9133,1520799995.0
2008-10-22 20:33:00,1.9134,1.9141,1.9131,1.9138,1520799995.0
2008-10-22 20:34:00,1.9137,1.9162,1.9137,1.9162,1520799995.0
2008-10-22 20:35:00,1.916,1.916,1.9142,1.9155,1520799995.0
2008-10-22 20:36:00,1.9156,1.916,1.9156,1.9158,1520799995.0
2008-10-22 20:37:00,1.9157,1.9158,1.9137,1.914,1520799995.0
2008-10-22 20:38:00,1.9139,1.9146,1.9136,1.9146,1520799995.0
2008-10-22 20:39:00,1.9147,1.9151,1.9142,1.9142,1520799995.0
2008-10-22 20:40:00,1.9143,1.9148,1.914,1.9147,1520799995.0
2008-10-22 20:41:00,1.9149,1.9165,1.9149,1.9156,1520799995.0
2008-10-22 20:42:00,1.9158,1.9165,1.9155,1.916,1520799995.0
2008-10-22 20:43:00,1.9162,1.9177,1.916,1.9176,1520799995.0
2008-10-22 20:44:00,1.9175,1.9185,1.917,1.9185,1520799995.0
2008-10-22 20:45:00,1.9186,1.9186,1.9156,1.9161,1520799995.0
2008-10-22 20:46:00,1.9162,1.9163,1.9148,1.9148,1520799995.0
2008-10-22 20:47:00,1.9149,1.9161,1.9148,1.9158,1520799995.0
2008-10-22 20:48:00,1.9157,1.9158,1.9143,1.9148,1520799995.0
2008-10-22 20:49:00,1.9153,1.9153,1.9142,1.9147,1520799995.0
2008-10-22 20:50:00,1.9148,1.9163,1.9148,1.9158,1392900015.0
2008-10-22 20:51:00,1.916,1.9165,1.9152,1.9165,1392900015.0
2008-10-22 20:52:00,1.9167,1.9169,1.9156,1.9157,1392900015.0
2008-10-22 20:53:00,1.9156,1.9165,1.9155,1.9162,1392900015.0
2008-10-22 20:54:00,1.9163,1.9165,1.9155,1.9157,1392900015.0
2008-10-22 20:55:00,1.9156,1.9163,1.9149,1.9153,1392900015.0
2008-10-22 20:56:00,1.9152,1.9157,1.9146,1.9155,1392900015.0
2008-10-22 20:57:00,1.9156,1.9162,1.9156,1.9162,1392900015.0
2008-10-22 20:58:00,1.9161,1.9163,1.9154,1.9154,1392900015.0
2008-10-22 20:59:00,1.9153,1.9155,1.9138,1.914,1392900015.0
2008-10-22 21:00:00,1.9138,1.915,1.9128,1.9147,1392900015.0
2008-10-22 21:01:00,1.9146,1.9146,1.9136,1.9145,1392900015.0
2008-10-22 21:02:00,1.9144,1.9144,1.913,1.913,1392900015.0
2008-10-22 21:03:00,1.9139,1.914,1.91235,1.91235,1392900015.0
2008-10-22 21:04:00,1.9123,1.9127,1.9117,1.9122,1852499985.0
2008-10-22 21:05:00,1.9121,1.9122,1.9111,1.9122,1852499985.0
2008-10-22 21:06:00,1.9121,1.9132,1.9121,1.9129,1852499985.0
2008-10-22 21:07:00,1.91295,1.913,1.91265,1.91265,1852499985.0
2008-10-22 21:08:00,1.9125,1.9133,1.9124,1.913,774300003.0
2008-10-22 21:09:00,1.9131,1.9142,1.9127,1.9128,774300003.0
2008-10-22 21:10:00,1.9127,1.9129,1.9102,1.9119,774300003.0
2008-10-22 21:11:00,1.9117,1.91205,1.9117,1.91205,774300003.0
2008-10-22 21:12:00,1.91215,1.91215,1.9117,1.9119,1139900011.0
2008-10-22 21:13:00,1.91185,1.912,1.91085,1.91135,1674400011.0
2008-10-22 21:14:00,1.9115,1.9117,1.91015,1.9104,1114500003.0
2008-10-22 21:15:00,1.9106,1.9116,1.91,1.9113,1930200005.0
2008-10-22 21:16:00,1.9112,1.9114,1.9109,1.9112,1930200005.0
2008-10-22 21:17:00,1.911,1.9121,1.911,1.912,1930200005.0
2008-10-22 21:18:00,1.912,1.91405,1.9118,1.9138,1930200005.0
2008-10-22 21:19:00,1.9138,1.9156,1.9133,1.9156,1621999994.0
2008-10-22 21:20:00,1.9155,1.9195,1.9154,1.9179,1621999994.0
2008-10-22 21:21:00,1.9178,1.9199,1.9178,1.9195,1621999994.0
2008-10-22 21:22:00,1.9196,1.9199,1.918,1.919,1621999994.0
2008-10-22 21:23:00,1.9191,1.9197,1.9184,1.9184,1621999994.0
2008-10-22 21:24:00,1.9177,1.9209,1.9173,1.9209,1621999994.0
2008-10-22 21:25:00,1.921,1.921,1.9193,1.9194,1621999994.0
2008-10-22 21:26:00,1.9195,1.9204,1.9194,1.9198,1621999994.0
2008-10-22 21:27:00,1.9201,1.9205,1.9192,1.9202,1621999994.0
2008-10-22 21:28:00,1.9204,1.9204,1.9175,1.9187,1621999994.0
2008-10-22 21:29:00,1.9188,1.9214,1.9188,1.9191,1621999994.0
2008-10-22 21:30:00,1.9195,1.9195,1.9172,1.918,1621999994.0
2008-10-22 21:31:00,1.9183,1.9202,1.9171,1.92,1621999994.0
2008-10-22 21:32:00,1.9203,1.9212,1.919,1.9204,1621999994.0
2008-10-22 21:33:00,1.9205,1.9211,1.9194,1.9204,1621999994.0
2008-10-22 21:34:00,1.9206,1.9219,1.9198,1.9198,1621999994.0
2008-10-22 21:35:00,1.9201,1.9229,1.9197,1.9229,1621999994.0
2008-10-22 21:36:00,1.9228,1.9228,1.9198,1.9199,1621999994.0
2008-10-22 21:37:00,1.92,1.921,1.9179,1.918,1621999994.0
2008-10-22 21:38:00,1.9181,1.9182,1.9154,1.9181,1621999994.0
2008-10-22 21:39:00,1.9179,1.9186,1.9173,1.9179,1621999994.0
2008-10-22 21:40:00,1.9177,1.9181,1.9149,1.9149,1621999994.0
2008-10-22 21:41:00,1.9148,1.9166,1.9142,1.9151,1621999994.0
2008-10-22 21:42:00,1.915,1.9168,1.915,1.9166,1621999994.0
2008-10-22 21:43:00,1.9168,1.9179,1.9164,1.9177,1621999994.0
2008-10-22 21:44:00,1.9179,1.9182,1.9169,1.9174,1621999994.0
2008-10-22 21:45:00,1.9175,1.9176,1.9165,1.9165,1621999994.0
2008-10-22 21:46:00,1.9166,1.9183,1.9154,1.9183,1621999994.0
2008-10-22 21:47:00,1.9182,1.9206,1.9175,1.9176,1621999994.0
2008-10-22 21:48:00,1.9172,1.9173,1.9153,1.9167,1621999994.0
2008-10-22 21:49:00,1.9168,1.9194,1.916,1.9168,1621999994.0
2008-10-22 21:50:00,1.9165,1.9171,1.9155,1.9161,1621999994.0
2008-10-22 21:51:00,1.9162,1.917,1.916,1.9168,1621999994.0
2008-10-22 21:52:00,1.9169,1.9171,1.9165,1.917,1621999994.0
2008-10-22 21:53:00,1.9171,1.9172,1.9161,1.9162,1621999994.0
2008-10-22 21:54:00,1.9161,1.9173,1.9154,1.9171,1621999994.0
2008-10-22 21:55:00,1.9173,1.9173,1.9146,1.9164,1621999994.0
2008-10-22 21:56:00,1.9165,1.9176,1.9163,1.9176,1621999994.0
2008-10-22 21:57:00,1.9175,1.9187,1.9165,1.9186,1621999994.0
2008-10-22 21:58:00,1.9187,1.9206,1.9179,1.9197,1621999994.0
2008-10-22 21:59:00,1.9198,1.9227,1.9196,1.9222,1621999994.0
2008-10-22 22:00:00,1.9218,1.9223,1.9152,1.9152,1621999994.0
2008-10-22 22:01:00,1.9153,1.9217,1.9153,1.9212,1621999994.0
2008-10-22 22:02:00,1.9213,1.9213,1.9197,1.9198,1621999994.0
2008-10-22 22:03:00,1.9203,1.9226,1.9201,1.9222,1621999994.0
2008-10-22 22:04:00,1.9221,1.92335,1.922,1.92325,1621999994.0
2008-10-22 22:05:00,1.9232,1.9243,1.9205,1.9205,1510099976.0
2008-10-22 22:06:00,1.92155,1.92155,1.919,1.9214,1510099976.0
2008-10-22 22:07:00,1.9215,1.9216,1.9188,1.9196,1217400004.0
2008-10-22 22:08:00,1.9195,1.9195,1.9171,1.9189,1217400004.0
2008-10-22 22:09:00,1.9192,1.91985,1.919,1.9192,1217400004.0
2008-10-22 22:10:00,1.9192,1.9193,1.9182,1.9185,1892900013.0
2008-10-22 22:11:00,1.9187,1.9191,1.9178,1.9184,1892900013.0
2008-10-22 22:12:00,1.9183,1.9183,1.9139,1.9153,1892900013.0
2008-10-22 22:13:00,1.9148,1.915,1.9132,1.9141,1892900013.0
2008-10-22 22:14:00,1.9142,1.9142,1.9092,1.9097,1892900013.0
2008-10-22 22:15:00,1.9096,1.9121,1.9095,1.9121,1892900013.0
2008-10-22 22:16:00,1.9118,1.9121,1.9095,1.9101,1892900013.0
2008-10-22 22:17:00,1.9103,1.911,1.9069,1.9085,1892900013.0
2008-10-22 22:18:00,1.9086,1.9092,1.9041,1.9045,1892900013.0
2008-10-22 22:19:00,1.9043,1.908,1.9043,1.9072,1892900013.0
2008-10-22 22:20:00,1.9074,1.9093,1.9069,1.9075,1892900013.0
2008-10-22 22:21:00,1.9079,1.9084,1.9077,1.9081,1892900013.0
2008-10-22 22:22:00,1.908,1.9084,1.908,1.9081,1892900013.0
2008-10-22 22:23:00,1.9083,1.9086,1.9078,1.9084,1892900013.0
2008-10-22 22:24:00,1.9084,1.90975,1.90805,1.90895,1892900013.0
2008-10-22 22:25:00,1.90935,1.9107,1.90935,1.9099,1832299992.0
2008-10-22 22:26:00,1.9099,1.9099,1.9087,1.90915,1242099997.0
2008-10-22 22:27:00,1.9093,1.9094,1.908,1.9093,1722999984.0
2008-10-22 22:28:00,1.9094,1.9094,1.9061,1.9061,1722999984.0
2008-10-22 22:29:00,1.906,1.9068,1.9038,1.9038,1722999984.0
2008-10-22 22:30:00,1.9037,1.9038,1.8999,1.8999,1722999984.0
2008-10-22 22:31:00,1.89995,1.9005,1.89875,1.9004,1722999984.0
2008-10-22 22:32:00,1.8999,1.9008,1.8994,1.9004,1964199984.0
2008-10-22 22:33:00,1.9005,1.9018,1.9005,1.9017,1964199984.0
2008-10-22 22:34:00,1.9019,1.9023,1.9011,1.9014,1964199984.0
2008-10-22 22:35:00,1.9013,1.9019,1.9001,1.9003,1964199984.0
2008-10-22 22:36:00,1.9,1.9001,1.89805,1.8994,1964199984.0
2008-10-22 22:37:00,1.8995,1.90025,1.8993,1.8997,1854000016.0
2008-10-22 22:38:00,1.8999,1.9005,1.8994,1.8995,1533700015.0
2008-10-22 22:39:00,1.8996,1.9006,1.8996,1.9,1533700015.0
2008-10-22 22:40:00,1.90025,1.9013,1.9001,1.9012,1533700015.0
2008-10-22 22:41:00,1.90125,1.9025,1.90125,1.9018,2038000010.0
2008-10-22 22:42:00,1.902,1.9027,1.9014,1.9027,2039200010.0
2008-10-22 22:43:00,1.90295,1.9046,1.90205,1.90445,2039200010.0
2008-10-22 22:44:00,1.9045,1.9057,1.9042,1.9057,2147199977.0
2008-10-22 22:45:00,1.9056,1.9064,1.9047,1.9064,2147199977.0
2008-10-22 22:46:00,1.9065,1.9078,1.9061,1.9063,2147199977.0
2008-10-22 22:47:00,1.9055,1.90775,1.9054,1.90745,2147199977.0
2008-10-22 22:48:00,1.9076,1.90925,1.9073,1.9092,1582199990.0
2008-10-22 22:49:00,1.9091,1.9091,1.90755,1.9087,1869799984.0
2008-10-22 22:50:00,1.909,1.9095,1.9082,1.9086,2035399989.0
2008-10-22 22:51:00,1.9086,1.9086,1.9085,1.9086,1475299985.0
2008-10-22 22:52:00,1.9086,1.90955,1.9085,1.90885,1472299996.0
2008-10-22 22:53:00,1.90885,1.90885,1.9087,1.90885,967000000.0
2008-10-22 22:54:00,1.9087,1.9089,1.9087,1.9087,458599993.0
2008-10-22 22:55:00,1.9087,1.90915,1.9085,1.9091,1474000014.0
2008-10-22 22:56:00,1.9091,1.90925,1.9082,1.90825,1960099988.0
2008-10-22 22:57:00,1.908,1.9112,1.908,1.9098,93500005.0
2008-10-22 22:58:00,1.90895,1.90905,1.90895,1.90895,93500005.0
2008-10-22 22:59:00,1.9093,1.9096,1.9083,1.9095,61200000.0
2008-10-22 23:00:00,1.9091,1.90995,1.90875,1.90975,61200000.0
2008-10-22 23:01:00,1.9097,1.9097,1.9097,1.9097,3400000.0
2008-10-22 23:02:00,1.90845,1.90845,1.90845,1.90845,5800000.0
2008-10-22 23:03:00,1.90885,1.90905,1.90735,1.908,127400000.0
2008-10-22 23:04:00,1.90785,1.90825,1.90765,1.90825,152400001.0
2008-10-22 23:05:00,1.90825,1.90855,1.90725,1.9073,694899994.0
2008-10-22 23:06:00,1.9073,1.90955,1.9073,1.90955,678999989.0
2008-10-22 23:07:00,1.9089,1.90995,1.90885,1.9091,1088299996.0
2008-10-22 23:08:00,1.9092,1.9092,1.9088,1.9088,613299989.0
2008-10-22 23:09:00,1.9089,1.9089,1.90615,1.90875,573399995.0
2008-10-22 23:10:00,1.9092,1.90985,1.908,1.908,254499995.0
2008-10-22 23:11:00,1.9087,1.90895,1.9078,1.90835,350299996.0
2008-10-22 23:12:00,1.908,1.908,1.9054,1.9062,427500001.0
2008-10-22 23:13:00,1.90645,1.90725,1.90605,1.9071,233700000.0
2008-10-22 23:14:00,1.90695,1.90695,1.902,1.9024,543000001.0
2008-10-22 23:15:00,1.9023,1.9026,1.9004,1.90205,710100012.0
2008-10-22 23:16:00,1.9008,1.902,1.9008,1.902,82800004.0
2008-10-22 23:17:00,1.90255,1.9045,1.9025,1.9045,233000004.0
2008-10-22 23:18:00,1.9052,1.90575,1.9044,1.90505,818200009.0
2008-10-22 23:19:00,1.90485,1.90505,1.9045,1.90465,398800004.0
2008-10-22 23:20:00,1.9045,1.9046,1.9029,1.9033,866900004.0
2008-10-22 23:21:00,1.90325,1.9072,1.9029,1.9063,1565099992.0
2008-10-22 23:22:00,1.9064,1.9072,1.9027,1.9055,1001899988.0
2008-10-22 23:23:00,1.9057,1.90755,1.9052,1.90755,2099800010.0
2008-10-22 23:24:00,1.90765,1.909,1.90765,1.9083,1835799995.0
2008-10-22 23:25:00,1.908,1.9095,1.9073,1.9095,1178599990.0
2008-10-22 23:26:00,1.9093,1.9094,1.908,1.9091,1178599990.0
2008-10-22 23:27:00,1.9092,1.9108,1.9068,1.9082,1178599990.0
2008-10-22 23:28:00,1.9082,1.9093,1.907,1.9089,610899994.0
2008-10-22 23:29:00,1.90805,1.9108,1.9064,1.9086,1422799994.0
2008-10-22 23:30:00,1.90865,1.9091,1.90795,1.908,855000005.0
2008-10-22 23:31:00,1.908,1.90825,1.9076,1.9079,597199997.0
2008-10-22 23:32:00,1.908,1.908,1.9068,1.9076,302400000.0
2008-10-22 23:33:00,1.9077,1.9078,1.90515,1.90515,1315599999.0
2008-10-22 23:34:00,1.9062,1.9072,1.9057,1.9065,925000005.0
2008-10-22 23:35:00,1.906,1.906,1.9052,1.9053,925000005.0
2008-10-22 23:36:00,1.90555,1.9071,1.90555,1.9071,614900005.0
2008-10-22 23:37:00,1.9071,1.9083,1.90635,1.9083,888900002.0
2008-10-22 23:38:00,1.9083,1.9084,1.9083,1.9083,447500003.0
2008-10-22 23:39:00,1.9084,1.90855,1.9082,1.9085,1892400016.0
2008-10-22 23:40:00,1.9086,1.90865,1.9085,1.9085,141599996.0
2008-10-22 23:41:00,1.9086,1.9086,1.9079,1.908,592600006.0
2008-10-22 23:42:00,1.908,1.9083,1.908,1.90825,811200005.0
2008-10-22 23:43:00,1.90835,1.9087,1.9082,1.9087,722499987.0
2008-10-22 23:44:00,1.90865,1.90875,1.9086,1.90865,439100000.0
2008-10-22 23:45:00,1.9088,1.90895,1.908,1.908,992099995.0
2008-10-22 23:46:00,1.9081,1.9087,1.9081,1.9087,1362999997.0
2008-10-22 23:47:00,1.9086,1.90965,1.9086,1.909,1362999997.0
2008-10-22 23:48:00,1.90895,1.90915,1.90895,1.90915,87099998.0
2008-10-22 23:49:00,1.90935,1.9094,1.909,1.909,437700006.0
2008-10-22 23:50:00,1.909,1.9093,1.909,1.90905,326800000.0
2008-10-22 23:51:00,1.90925,1.91105,1.90885,1.9105,436100001.0
2008-10-22 23:52:00,1.9105,1.9113,1.90955,1.91025,1020799988.0
2008-10-22 23:53:00,1.9104,1.9105,1.9104,1.9104,348900005.0
2008-10-22 23:54:00,1.9103,1.9103,1.9103,1.9103,158000000.0
2008-10-22 23:55:00,1.9102,1.9102,1.91015,1.91015,350399994.0
2008-10-22 23:56:00,1.9101,1.9101,1.9098,1.9098,1432099976.0
2008-10-22 23:57:00,1.9098,1.90985,1.9098,1.9098,1580600006.0
2008-10-22 23:58:00,1.90985,1.91015,1.9098,1.9098,982399994.0
2008-10-22 23:59:00,1.9098,1.91,1.9098,1.91,475900009.0
2008-10-23 00:00:00,1.91005,1.9105,1.91005,1.91045,1305099994.0
2008-10-23 00:01:00,1.9105,1.91145,1.91045,1.91145,1379499993.0
2008-10-23 00:02:00,1.9115,1.9123,1.911,1.9116,1812199995.0
2008-10-23 00:03:00,1.9118,1.9118,1.90915,1.9097,1812199995.0
2008-10-23 00:04:00,1.9097,1.9105,1.9097,1.9097,246400000.0
2008-10-23 00:05:00,1.9097,1.9097,1.908,1.9097,755900013.0
2008-10-23 00:06:00,1.9089,1.9092,1.9086,1.909,781900008.0
2008-10-23 00:07:00,1.9087,1.9087,1.90705,1.90705,781900008.0
2008-10-23 00:08:00,1.90735,1.90825,1.9071,1.90825,662000001.0
2008-10-23 00:09:00,1.90845,1.90905,1.9083,1.90865,875599999.0
2008-10-23 00:10:00,1.9085,1.90945,1.90845,1.9089,1078800004.0
2008-10-23 00:11:00,1.90905,1.9092,1.9083,1.9085,1238400002.0
2008-10-23 00:12:00,1.90895,1.9092,1.9083,1.90885,1943299979.0
2008-10-23 00:13:00,1.9088,1.90905,1.9086,1.9087,1443000000.0
2008-10-23 00:14:00,1.9088,1.909,1.9078,1.9085,860100006.0
2008-10-23 00:15:00,1.90845,1.90865,1.9083,1.9083,860100006.0
2008-10-23 00:16:00,1.9083,1.9085,1.9083,1.9085,952500000.0
2008-10-23 00:17:00,1.9083,1.90865,1.9082,1.9083,980600001.0
2008-10-23 00:18:00,1.9083,1.90925,1.9083,1.90905,926800001.0
2008-10-23 00:19:00,1.9091,1.9091,1.9077,1.9078,983000003.0
2008-10-23 00:20:00,1.9087,1.9089,1.90835,1.9089,983000003.0
2008-10-23 00:21:00,1.9089,1.9089,1.9089,1.9089,562899988.0
2008-10-23 00:22:00,1.9089,1.9089,1.9089,1.9089,1276499979.0
2008-10-23 00:23:00,1.9089,1.9089,1.9089,1.9089,1354599988.0
2008-10-23 00:24:00,1.9089,1.9096,1.9089,1.9091,1271300007.0
2008-10-23 00:25:00,1.9096,1.90965,1.9093,1.9093,1487699995.0
2008-10-23 00:26:00,1.9096,1.911,1.9094,1.9103,1850700004.0
2008-10-23 00:27:00,1.9102,1.9106,1.9089,1.9103,1850700004.0
2008-10-23 00:28:00,1.9102,1.9118,1.91005,1.9115,1850700004.0
2008-10-23 00:29:00,1.9116,1.9141,1.9115,1.9138,1365699990.0
2008-10-23 00:30:00,1.9137,1.9139,1.9124,1.9127,1365699990.0
2008-10-23 00:31:00,1.9126,1.9132,1.9119,1.9122,1365699990.0
2008-10-23 00:32:00,1.9121,1.9125,1.91195,1.9121,1365699990.0
2008-10-23 00:33:00,1.9123,1.9135,1.9122,1.9135,1623799999.0
2008-10-23 00:34:00,1.9136,1.915,1.9132,1.915,1623799999.0
2008-10-23 00:35:00,1.9151,1.9162,1.915,1.9154,1623799999.0
2008-10-23 00:36:00,1.9156,1.91765,1.9156,1.917,1623799999.0
2008-10-23 00:37:00,1.9173,1.9174,1.9159,1.916,1855599983.0
2008-10-23 00:38:00,1.9165,1.9165,1.91475,1.91475,1855599983.0
2008-10-23 00:39:00,1.915,1.9152,1.9145,1.915,1099000000.0
2008-10-23 00:40:00,1.9149,1.9149,1.91465,1.9147,1099000000.0
2008-10-23 00:41:00,1.9148,1.9149,1.9142,1.9144,1416300010.0
2008-10-23 00:42:00,1.9146,1.9146,1.9146,1.9146,1416300010.0
2008-10-23 00:43:00,1.9146,1.9146,1.9146,1.9146,656400017.0
2008-10-23 00:44:00,1.9146,1.9146,1.913,1.9133,2058599994.0
2008-10-23 00:45:00,1.9133,1.91335,1.9133,1.9133,474600016.0
2008-10-23 00:46:00,1.9133,1.9136,1.9133,1.9133,1848499979.0
2008-10-23 00:47:00,1.9133,1.9133,1.9133,1.9133,696199976.0
2008-10-23 00:48:00,1.9133,1.9153,1.9133,1.9153,1130399996.0
2008-10-23 00:49:00,1.9154,1.9158,1.9149,1.9156,1603900010.0
2008-10-23 00:50:00,1.9154,1.9161,1.9152,1.9161,1603900010.0
2008-10-23 00:51:00,1.9159,1.916,1.91525,1.9154,1603900010.0
2008-10-23 00:52:00,1.9154,1.9164,1.9152,1.9164,613599998.0
2008-10-23 00:53:00,1.9163,1.9186,1.9162,1.917,613599998.0
2008-10-23 00:54:00,1.9179,1.91825,1.9178,1.9179,613599998.0
2008-10-23 00:55:00,1.9179,1.9179,1.9179,1.9179,297399993.0
2008-10-23 00:56:00,1.9179,1.9179,1.91735,1.91735,723400009.0
2008-10-23 00:57:00,1.9175,1.9179,1.9175,1.9179,325400002.0
2008-10-23 00:58:00,1.9179,1.9186,1.91785,1.91855,1503399998.0
2008-10-23 00:59:00,1.9186,1.9196,1.9184,1.9196,1874000010.0
2008-10-23 01:00:00,1.9194,1.9212,1.9192,1.9205,1874000010.0
2008-10-23 01:01:00,1.9205,1.92195,1.9205,1.9216,1874000010.0
2008-10-23 01:02:00,1.9216,1.92205,1.9216,1.9218,1759199996.0
2008-10-23 01:03:00,1.9218,1.92215,1.9204,1.9206,2068500012.0
2008-10-23 01:04:00,1.9209,1.9236,1.9201,1.9233,1805900013.0
2008-10-23 01:05:00,1.9232,1.9248,1.9229,1.9244,1805900013.0
2008-10-23 01:06:00,1.9243,1.9243,1.9229,1.9231,1805900013.0
2008-10-23 01:07:00,1.9228,1.9239,1.9216,1.9236,1805900013.0
2008-10-23 01:08:00,1.9237,1.9242,1.9219,1.9219,1805900013.0
2008-10-23 01:09:00,1.9229,1.9245,1.9226,1.9231,1805900013.0
2008-10-23 01:10:00,1.9237,1.9242,1.9227,1.9237,1805900013.0
2008-10-23 01:11:00,1.9238,1.9244,1.9228,1.9228,1805900013.0
2008-10-23 01:12:00,1.9229,1.9234,1.9214,1.9228,1805900013.0
2008-10-23 01:13:00,1.923,1.9235,1.9223,1.9226,1805900013.0
2008-10-23 01:14:00,1.9227,1.9231,1.9219,1.9231,1805900013.0
2008-10-23 01:15:00,1.92295,1.923,1.9225,1.9227,1805900013.0
2008-10-23 01:16:00,1.9227,1.9232,1.9227,1.923,1002699999.0
2008-10-23 01:17:00,1.9232,1.9241,1.9227,1.9228,1002699999.0
2008-10-23 01:18:00,1.9228,1.9228,1.92125,1.92175,1002699999.0
2008-10-23 01:19:00,1.92165,1.92175,1.9213,1.9213,554799996.0
2008-10-23 01:20:00,1.9213,1.9213,1.91935,1.9199,1961700017.0
2008-10-23 01:21:00,1.9202,1.9202,1.9196,1.9196,1899499994.0
2008-10-23 01:22:00,1.9197,1.9205,1.9192,1.9205,1899499994.0
2008-10-23 01:23:00,1.9206,1.92205,1.91985,1.92145,1899499994.0
2008-10-23 01:24:00,1.9214,1.9214,1.9198,1.9208,719600000.0
2008-10-23 01:25:00,1.9207,1.9225,1.9206,1.9225,719600000.0
2008-10-23 01:26:00,1.9224,1.9236,1.9222,1.9233,719600000.0
2008-10-23 01:27:00,1.9231,1.9231,1.923,1.923,719600000.0
2008-10-23 01:28:00,1.9224,1.9239,1.9213,1.923,1729499995.0
2008-10-23 01:29:00,1.9231,1.9246,1.9219,1.9243,1729499995.0
2008-10-23 01:30:00,1.9245,1.9245,1.9229,1.9234,1729499995.0
2008-10-23 01:31:00,1.9233,1.9235,1.9226,1.9234,1729499995.0
2008-10-23 01:32:00,1.92345,1.92375,1.92185,1.92225,1729499995.0
2008-10-23 01:33:00,1.92225,1.92355,1.92225,1.92325,1850699997.0
2008-10-23 01:34:00,1.9234,1.9247,1.9231,1.924,1924699988.0
2008-10-23 01:35:00,1.9239,1.925,1.9236,1.925,1924699988.0
2008-10-23 01:36:00,1.9249,1.926,1.9249,1.9257,1924699988.0
2008-10-23 01:37:00,1.9256,1.9272,1.9256,1.9272,1924699988.0
2008-10-23 01:38:00,1.92715,1.92795,1.92685,1.92795,1924699988.0
2008-10-23 01:39:00,1.9282,1.9288,1.9271,1.9287,1637000020.0
2008-10-23 01:40:00,1.9288,1.9297,1.9286,1.9296,1637000020.0
2008-10-23 01:41:00,1.9295,1.9297,1.9256,1.9266,1637000020.0
2008-10-23 01:42:00,1.9265,1.927,1.9254,1.9254,1637000020.0
2008-10-23 01:43:00,1.9253,1.9269,1.9248,1.9269,1637000020.0
2008-10-23 01:44:00,1.9269,1.9291,1.9268,1.9291,1637000020.0
2008-10-23 01:45:00,1.9291,1.9296,1.9267,1.9271,1553299993.0
2008-10-23 01:46:00,1.927,1.9275,1.9267,1.927,1553299993.0
2008-10-23 01:47:00,1.9271,1.9273,1.9256,1.9257,1553299993.0
2008-10-23 01:48:00,1.9259,1.9261,1.925,1.926,1553299993.0
2008-10-23 01:49:00,1.9261,1.9261,1.9247,1.9255,1553299993.0
2008-10-23 01:50:00,1.9256,1.926,1.922,1.9232,1553299993.0
2008-10-23 01:51:00,1.9231,1.9244,1.9227,1.9234,1553299993.0
2008-10-23 01:52:00,1.9233,1.9241,1.9223,1.9223,1553299993.0
2008-10-23 01:53:00,1.9225,1.9232,1.9221,1.9223,1553299993.0
2008-10-23 01:54:00,1.9224,1.9234,1.9223,1.9233,1553299993.0
2008-10-23 01:55:00,1.9232,1.9243,1.9231,1.9243,1553299993.0
2008-10-23 01:56:00,1.9242,1.9247,1.9241,1.9244,1553299993.0
2008-10-23 01:57:00,1.9243,1.9243,1.9227,1.9228,1553299993.0
2008-10-23 01:58:00,1.9227,1.9242,1.9224,1.9242,1553299993.0
2008-10-23 01:59:00,1.9243,1.9244,1.9239,1.9241,1553299993.0
2008-10-23 02:00:00,1.9242,1.926,1.9236,1.9256,1553299993.0
2008-10-23 02:01:00,1.9257,1.9264,1.9255,1.926,1553299993.0
2008-10-23 02:02:00,1.9261,1.9266,1.9259,1.9259,1553299993.0
2008-10-23 02:03:00,1.926,1.92605,1.9248,1.9248,1553299993.0
2008-10-23 02:04:00,1.925,1.9254,1.9244,1.9246,1566900000.0
2008-10-23 02:05:00,1.9249,1.9251,1.92425,1.92425,1566900000.0
2008-10-23 02:06:00,1.9242,1.9255,1.9241,1.9249,2037799999.0
2008-10-23 02:07:00,1.925,1.9252,1.9234,1.925,2037799999.0
2008-10-23 02:08:00,1.9251,1.9253,1.9224,1.9238,2037799999.0
2008-10-23 02:09:00,1.924,1.9275,1.9227,1.9256,2037799999.0
2008-10-23 02:10:00,1.9249,1.9258,1.9235,1.9239,2037799999.0
2008-10-23 02:11:00,1.9243,1.9243,1.9205,1.9207,2037799999.0
2008-10-23 02:12:00,1.9206,1.9237,1.9197,1.9235,2037799999.0
2008-10-23 02:13:00,1.9234,1.9243,1.922,1.9221,2037799999.0
2008-10-23 02:14:00,1.922,1.9221,1.9181,1.9181,2037799999.0
2008-10-23 02:15:00,1.918,1.9212,1.9179,1.9212,2037799999.0
2008-10-23 02:16:00,1.9211,1.923,1.9181,1.9193,2037799999.0
2008-10-23 02:17:00,1.9194,1.9205,1.9187,1.9192,2037799999.0
2008-10-23 02:18:00,1.9189,1.9189,1.9179,1.9183,2037799999.0
2008-10-23 02:19:00,1.918,1.9186,1.9161,1.9186,2037799999.0
2008-10-23 02:20:00,1.919,1.9218,1.9186,1.9207,2037799999.0
2008-10-23 02:21:00,1.9208,1.9215,1.9192,1.9205,2037799999.0
2008-10-23 02:22:00,1.9203,1.9223,1.9203,1.9218,2037799999.0
2008-10-23 02:23:00,1.9219,1.9229,1.9216,1.9224,2037799999.0
2008-10-23 02:24:00,1.9225,1.9257,1.9224,1.9248,2037799999.0
2008-10-23 02:25:00,1.9249,1.9252,1.9234,1.9238,2037799999.0
2008-10-23 02:26:00,1.924,1.9252,1.922,1.922,2037799999.0
2008-10-23 02:27:00,1.9223,1.9246,1.9223,1.9243,2037799999.0
2008-10-23 02:28:00,1.9244,1.9257,1.9237,1.9255,2037799999.0
2008-10-23 02:29:00,1.9254,1.9281,1.9251,1.9269,2037799999.0
2008-10-23 02:30:00,1.9268,1.9275,1.9264,1.9266,2037799999.0
2008-10-23 02:31:00,1.9265,1.9284,1.9265,1.9277,2037799999.0
2008-10-23 02:32:00,1.9276,1.9277,1.9269,1.9271,2037799999.0
2008-10-23 02:33:00,1.9272,1.929,1.9258,1.9276,2037799999.0
2008-10-23 02:34:00,1.9277,1.9289,1.9276,1.9288,2037799999.0
2008-10-23 02:35:00,1.9286,1.9289,1.9268,1.9285,2037799999.0
2008-10-23 02:36:00,1.9286,1.9288,1.927,1.9276,2037799999.0
2008-10-23 02:37:00,1.9277,1.9304,1.9277,1.9304,2037799999.0
2008-10-23 02:38:00,1.9303,1.9323,1.9302,1.932,2037799999.0
2008-10-23 02:39:00,1.9318,1.9331,1.9318,1.9324,2037799999.0
2008-10-23 02:40:00,1.9322,1.9327,1.9316,1.9321,1711300019.0
2008-10-23 02:41:00,1.9323,1.9327,1.9306,1.9308,1711300019.0
2008-10-23 02:42:00,1.9309,1.9324,1.9306,1.9313,1711300019.0
2008-10-23 02:43:00,1.9316,1.9329,1.9314,1.9318,1711300019.0
2008-10-23 02:44:00,1.9317,1.9327,1.931,1.9314,1711300019.0
2008-10-23 02:45:00,1.9322,1.9322,1.9322,1.9322,1711300019.0
2008-10-23 02:46:00,1.9322,1.9322,1.9322,1.9322,617899992.0
2008-10-23 02:47:00,1.93145,1.93145,1.93015,1.93015,138499999.0
2008-10-23 02:48:00,1.9301,1.9323,1.93,1.9319,2092500018.0
2008-10-23 02:49:00,1.9318,1.9323,1.9316,1.9322,2092500018.0
2008-10-23 02:50:00,1.9323,1.9324,1.9308,1.9311,2092500018.0
2008-10-23 02:51:00,1.9312,1.9319,1.931,1.9315,2092500018.0
2008-10-23 02:52:00,1.9316,1.9318,1.9305,1.9306,2092500018.0
2008-10-23 02:53:00,1.9303,1.9311,1.9297,1.9301,1945299992.0
2008-10-23 02:54:00,1.9304,1.9304,1.92845,1.929,1945299992.0
2008-10-23 02:55:00,1.929,1.9293,1.9275,1.9281,1538600006.0
2008-10-23 02:56:00,1.9279,1.9289,1.9276,1.9286,1538600006.0
2008-10-23 02:57:00,1.9285,1.9297,1.9284,1.9296,1538600006.0
2008-10-23 02:58:00,1.9297,1.9304,1.9295,1.9297,1538600006.0
2008-10-23 02:59:00,1.9296,1.9319,1.9288,1.9319,1538600006.0
2008-10-23 03:00:00,1.932,1.9326,1.9301,1.9317,1538600006.0
2008-10-23 03:01:00,1.9315,1.9321,1.9293,1.9309,1538600006.0
2008-10-23 03:02:00,1.9311,1.9319,1.931,1.9317,1538600006.0
2008-10-23 03:03:00,1.9319,1.9324,1.9313,1.9319,1538600006.0
2008-10-23 03:04:00,1.9319,1.93315,1.93165,1.9319,1538600006.0
2008-10-23 03:05:00,1.9324,1.9326,1.9309,1.9309,1547999998.0
2008-10-23 03:06:00,1.9306,1.9319,1.9306,1.9317,1547999998.0
2008-10-23 03:07:00,1.9319,1.9327,1.9312,1.9326,1547999998.0
2008-10-23 03:08:00,1.9322,1.9324,1.93085,1.9312,1547999998.0
2008-10-23 03:09:00,1.9313,1.93215,1.9313,1.9319,760300007.0
2008-10-23 03:10:00,1.9322,1.93235,1.93175,1.9319,623399997.0
2008-10-23 03:11:00,1.9315,1.9334,1.9314,1.932,1834399995.0
2008-10-23 03:12:00,1.9319,1.9331,1.9316,1.9322,1834399995.0
2008-10-23 03:13:00,1.9323,1.9328,1.9313,1.932,1834399995.0
2008-10-23 03:14:00,1.9319,1.9327,1.9313,1.9325,1834399995.0
2008-10-23 03:15:00,1.9324,1.9326,1.9313,1.9324,1834399995.0
2008-10-23 03:16:00,1.9322,1.9324,1.9303,1.9317,1834399995.0
2008-10-23 03:17:00,1.9316,1.9349,1.9308,1.9337,1834399995.0
2008-10-23 03:18:00,1.9339,1.9341,1.9312,1.9315,1834399995.0
2008-10-23 03:19:00,1.9316,1.932,1.9308,1.9315,1834399995.0
2008-10-23 03:20:00,1.9314,1.9315,1.9297,1.9299,1834399995.0
2008-10-23 03:21:00,1.9301,1.9305,1.9274,1.9275,1834399995.0
2008-10-23 03:22:00,1.9276,1.9284,1.9266,1.9268,1834399995.0
2008-10-23 03:23:00,1.9269,1.9277,1.9263,1.9277,1834399995.0
2008-10-23 03:24:00,1.92695,1.9284,1.92645,1.9274,1834399995.0
2008-10-23 03:25:00,1.9278,1.9284,1.9265,1.9267,592699998.0
2008-10-23 03:26:00,1.9268,1.9275,1.9263,1.9273,592699998.0
2008-10-23 03:27:00,1.9271,1.9271,1.92695,1.927,592699998.0
2008-10-23 03:28:00,1.927,1.927,1.9258,1.9259,1237000003.0
2008-10-23 03:29:00,1.9261,1.9266,1.9249,1.9253,684700010.0
2008-10-23 03:30:00,1.9258,1.9258,1.92415,1.92435,684700010.0
2008-10-23 03:31:00,1.9244,1.92675,1.92435,1.92635,1970100010.0
2008-10-23 03:32:00,1.9267,1.9277,1.9258,1.9264,1363999998.0
2008-10-23 03:33:00,1.9261,1.9275,1.9253,1.9271,1363999998.0
2008-10-23 03:34:00,1.92695,1.92695,1.9249,1.9268,1363999998.0
2008-10-23 03:35:00,1.9268,1.9268,1.9267,1.9268,848200014.0
2008-10-23 03:36:00,1.9268,1.9268,1.92485,1.9259,1701100009.0
2008-10-23 03:37:00,1.9264,1.9264,1.9252,1.9261,899800008.0
2008-10-23 03:38:00,1.926,1.92625,1.926,1.926,899800008.0
2008-10-23 03:39:00,1.926,1.9261,1.926,1.92605,701700006.0
2008-10-23 03:40:00,1.9262,1.9269,1.926,1.9264,1929499992.0
2008-10-23 03:41:00,1.9264,1.9264,1.9264,1.9264,597200001.0
2008-10-23 03:42:00,1.926,1.9266,1.9248,1.9248,1018799998.0
2008-10-23 03:43:00,1.9247,1.9263,1.9243,1.9254,1018799998.0
2008-10-23 03:44:00,1.9251,1.9253,1.9237,1.9237,1018799998.0
2008-10-23 03:45:00,1.9238,1.9239,1.9223,1.9225,1018799998.0
2008-10-23 03:46:00,1.9224,1.9231,1.9224,1.9231,1018799998.0
2008-10-23 03:47:00,1.9231,1.9233,1.9208,1.9215,1582900002.0
2008-10-23 03:48:00,1.9214,1.9225,1.9204,1.9206,1582900002.0
2008-10-23 03:49:00,1.9205,1.92205,1.9205,1.92205,1582900002.0
2008-10-23 03:50:00,1.9221,1.9227,1.9216,1.9219,1908300013.0
2008-10-23 03:51:00,1.9212,1.9222,1.9209,1.9221,1318000009.0
2008-10-23 03:52:00,1.9222,1.9255,1.9218,1.9247,1318000009.0
2008-10-23 03:53:00,1.9245,1.9253,1.9229,1.9251,1318000009.0
2008-10-23 03:54:00,1.9258,1.9261,1.92455,1.9254,1318000009.0
2008-10-23 03:55:00,1.9253,1.92625,1.9252,1.9256,1358699991.0
2008-10-23 03:56:00,1.9256,1.9257,1.9249,1.9252,986300011.0
2008-10-23 03:57:00,1.92555,1.9258,1.92485,1.9258,1451599988.0
2008-10-23 03:58:00,1.9258,1.9265,1.9255,1.9258,1321800000.0
2008-10-23 03:59:00,1.9257,1.9263,1.9257,1.9257,1321800000.0
2008-10-23 04:00:00,1.9256,1.9269,1.9255,1.9267,1321800000.0
2008-10-23 04:01:00,1.9269,1.9269,1.92405,1.92485,1321800000.0
2008-10-23 04:02:00,1.92485,1.925,1.92375,1.92395,902500003.0
2008-10-23 04:03:00,1.92415,1.92415,1.9222,1.92355,951800010.0
2008-10-23 04:04:00,1.9238,1.9253,1.9223,1.9236,952100009.0
2008-10-23 04:05:00,1.9237,1.9238,1.9227,1.9237,952100009.0
2008-10-23 04:06:00,1.92385,1.9251,1.92385,1.924,952100009.0
2008-10-23 04:07:00,1.924,1.92435,1.924,1.92435,1421300000.0
2008-10-23 04:08:00,1.92455,1.9247,1.9242,1.9242,2061599984.0
2008-10-23 04:09:00,1.9242,1.9242,1.9242,1.9242,808000017.0
2008-10-23 04:10:00,1.9242,1.9245,1.9242,1.92425,1103500005.0
2008-10-23 04:11:00,1.92455,1.92495,1.9245,1.9245,926000004.0
2008-10-23 04:12:00,1.9245,1.92575,1.92415,1.925,999100000.0
2008-10-23 04:13:00,1.9249,1.9263,1.9248,1.9259,2091100010.0
2008-10-23 04:14:00,1.92585,1.9277,1.92585,1.9271,2091100010.0
2008-10-23 04:15:00,1.9273,1.9276,1.9266,1.9273,1293899999.0
2008-10-23 04:16:00,1.9272,1.9274,1.9271,1.9271,1293899999.0
2008-10-23 04:17:00,1.9271,1.9271,1.9261,1.92655,1600700010.0
2008-10-23 04:18:00,1.9266,1.9275,1.9261,1.9265,587899995.0
2008-10-23 04:19:00,1.9266,1.9273,1.9264,1.9268,587899995.0
2008-10-23 04:20:00,1.9272,1.9272,1.92615,1.9263,587899995.0
2008-10-23 04:21:00,1.9262,1.9268,1.9262,1.9266,222699998.0
2008-10-23 04:22:00,1.92655,1.92765,1.9264,1.9264,550899997.0
2008-10-23 04:23:00,1.9266,1.9272,1.92615,1.9272,1552400013.0
2008-10-23 04:24:00,1.9271,1.9271,1.9264,1.9267,1481600002.0
2008-10-23 04:25:00,1.9265,1.92675,1.9265,1.9265,1481600002.0
2008-10-23 04:26:00,1.9265,1.92785,1.9265,1.9278,1471600004.0
2008-10-23 04:27:00,1.9278,1.9285,1.9276,1.9277,1663499995.0
2008-10-23 04:28:00,1.9278,1.92805,1.9277,1.9277,1663499995.0
2008-10-23 04:29:00,1.9278,1.9278,1.92665,1.9271,1317799998.0
2008-10-23 04:30:00,1.9271,1.92725,1.927,1.92715,824300001.0
2008-10-23 04:31:00,1.9271,1.9271,1.9269,1.9269,498099990.0
2008-10-23 04:32:00,1.9269,1.9269,1.9269,1.9269,26299999.0
2008-10-23 04:33:00,1.9269,1.92795,1.9269,1.9278,1743699976.0
2008-10-23 04:34:00,1.92785,1.92795,1.92715,1.92715,760599991.0
2008-10-23 04:35:00,1.9272,1.9279,1.9266,1.9276,1738299997.0
2008-10-23 04:36:00,1.9277,1.9285,1.9276,1.9282,1738299997.0
2008-10-23 04:37:00,1.9281,1.9283,1.9279,1.9281,1738299997.0
2008-10-23 04:38:00,1.9282,1.929,1.9281,1.9285,1738299997.0
2008-10-23 04:39:00,1.92855,1.92895,1.92855,1.9288,1738299997.0
2008-10-23 04:40:00,1.9287,1.9291,1.9285,1.9289,528399991.0
2008-10-23 04:41:00,1.9288,1.9295,1.9286,1.9291,528399991.0
2008-10-23 04:42:00,1.9291,1.92925,1.9284,1.9284,528399991.0
2008-10-23 04:43:00,1.9285,1.9291,1.92815,1.9288,889699998.0
2008-10-23 04:44:00,1.9288,1.9291,1.9288,1.9288,746499996.0
2008-10-23 04:45:00,1.9289,1.92925,1.9286,1.929,1206900000.0
2008-10-23 04:46:00,1.9289,1.9289,1.9286,1.9286,1814300004.0
2008-10-23 04:47:00,1.9286,1.9286,1.9278,1.92835,2010799989.0
2008-10-23 04:48:00,1.9283,1.9285,1.9265,1.9266,717100005.0
2008-10-23 04:49:00,1.9267,1.9267,1.9267,1.9267,717100005.0
2008-10-23 04:50:00,1.9267,1.9267,1.9263,1.9266,776799987.0
2008-10-23 04:51:00,1.9259,1.9262,1.9251,1.926,1222200000.0
2008-10-23 04:52:00,1.9258,1.9259,1.9238,1.9239,1222200000.0
2008-10-23 04:53:00,1.924,1.9246,1.9239,1.9243,1222200000.0
2008-10-23 04:54:00,1.9242,1.9263,1.9242,1.9256,1222200000.0
2008-10-23 04:55:00,1.9256,1.9264,1.9256,1.9259,1222200000.0
2008-10-23 04:56:00,1.92595,1.9261,1.9258,1.9258,1228600009.0
2008-10-23 04:57:00,1.9253,1.9255,1.9237,1.9244,883399993.0
2008-10-23 04:58:00,1.9246,1.9253,1.9241,1.9241,883399993.0
2008-10-23 04:59:00,1.9243,1.9246,1.9234,1.9243,883399993.0
2008-10-23 05:00:00,1.9242,1.9252,1.9241,1.9242,883399993.0
2008-10-23 05:01:00,1.9244,1.9257,1.9244,1.9255,883399993.0
2008-10-23 05:02:00,1.9254,1.9271,1.925,1.9265,883399993.0
2008-10-23 05:03:00,1.9266,1.9272,1.9263,1.9265,883399993.0
2008-10-23 05:04:00,1.9263,1.927,1.9261,1.9262,883399993.0
2008-10-23 05:05:00,1.9263,1.9267,1.9263,1.9265,883399993.0
2008-10-23 05:06:00,1.9266,1.92695,1.9262,1.9268,1588199990.0
2008-10-23 05:07:00,1.9268,1.92695,1.9264,1.9268,1171299995.0
2008-10-23 05:08:00,1.9268,1.9268,1.9268,1.9268,626200002.0
2008-10-23 05:09:00,1.9268,1.9268,1.9259,1.9259,878899997.0
2008-10-23 05:10:00,1.9259,1.9274,1.9259,1.9271,1081299996.0
2008-10-23 05:11:00,1.927,1.928,1.927,1.9277,1081299996.0
2008-10-23 05:12:00,1.9278,1.9289,1.927,1.9285,1081299996.0
2008-10-23 05:13:00,1.9286,1.92875,1.9286,1.9287,1081299996.0
2008-10-23 05:14:00,1.9287,1.9291,1.9287,1.9289,1239400003.0
2008-10-23 05:15:00,1.9289,1.9289,1.9289,1.9289,719599992.0
2008-10-23 05:16:00,1.9284,1.9296,1.9277,1.9296,673500000.0
2008-10-23 05:17:00,1.9294,1.9299,1.9282,1.9282,673500000.0
2008-10-23 05:18:00,1.92845,1.9292,1.92845,1.929,673500000.0
2008-10-23 05:19:00,1.92915,1.92975,1.9291,1.92925,1696599997.0
2008-10-23 05:20:00,1.9296,1.9296,1.9285,1.9289,1395699992.0
2008-10-23 05:21:00,1.9292,1.92955,1.9292,1.92955,1395699992.0
2008-10-23 05:22:00,1.92945,1.9296,1.9291,1.9291,2125400008.0
2008-10-23 05:23:00,1.9292,1.9298,1.92915,1.9298,1516500013.0
2008-10-23 05:24:00,1.9294,1.9298,1.9287,1.9289,1293000005.0
2008-10-23 05:25:00,1.9292,1.9295,1.9292,1.9292,1293000005.0
2008-10-23 05:26:00,1.9292,1.92935,1.9291,1.9292,451400001.0
2008-10-23 05:27:00,1.9292,1.9292,1.92855,1.92855,411399997.0
2008-10-23 05:28:00,1.9287,1.9294,1.9283,1.9288,921100009.0
2008-10-23 05:29:00,1.9292,1.9297,1.92765,1.92805,2087700019.0
2008-10-23 05:30:00,1.9284,1.9285,1.927,1.9273,1614300007.0
2008-10-23 05:31:00,1.9272,1.92735,1.9269,1.927,1614300007.0
2008-10-23 05:32:00,1.927,1.927,1.9269,1.927,625399992.0
2008-10-23 05:33:00,1.9257,1.9281,1.92565,1.9281,713799999.0
2008-10-23 05:34:00,1.9283,1.9286,1.9268,1.9268,2143799991.0
2008-10-23 05:35:00,1.9267,1.9288,1.9264,1.9278,2143799991.0
2008-10-23 05:36:00,1.92795,1.93025,1.92795,1.9291,2143799991.0
2008-10-23 05:37:00,1.9291,1.92945,1.92745,1.9293,1500799997.0
2008-10-23 05:38:00,1.9295,1.92965,1.92895,1.9295,1352999986.0
2008-10-23 05:39:00,1.9288,1.929,1.9281,1.9281,1905100017.0
2008-10-23 05:40:00,1.9282,1.9295,1.9277,1.9292,1905100017.0
2008-10-23 05:41:00,1.9293,1.9301,1.928,1.93,1905100017.0
2008-10-23 05:42:00,1.9301,1.9309,1.9296,1.9297,1905100017.0
2008-10-23 05:43:00,1.9298,1.931,1.9291,1.9295,1905100017.0
2008-10-23 05:44:00,1.9294,1.9307,1.9294,1.9301,1905100017.0
2008-10-23 05:45:00,1.9304,1.9306,1.9299,1.9301,1905100017.0
2008-10-23 05:46:00,1.93,1.93,1.9289,1.9296,1905100017.0
2008-10-23 05:47:00,1.9295,1.9297,1.9279,1.9282,1905100017.0
2008-10-23 05:48:00,1.9284,1.9297,1.9283,1.9292,1905100017.0
2008-10-23 05:49:00,1.9294,1.9296,1.9282,1.9284,1905100017.0
2008-10-23 05:50:00,1.9282,1.9298,1.9282,1.9292,1905100017.0
2008-10-23 05:51:00,1.9293,1.9294,1.9283,1.9283,1905100017.0
2008-10-23 05:52:00,1.9282,1.9293,1.9278,1.9284,1905100017.0
2008-10-23 05:53:00,1.9283,1.929,1.9282,1.9286,1905100017.0
2008-10-23 05:54:00,1.9284,1.9297,1.928,1.929,1905100017.0
2008-10-23 05:55:00,1.9289,1.929,1.9281,1.9284,1905100017.0
2008-10-23 05:56:00,1.9285,1.9296,1.9283,1.9291,1905100017.0
2008-10-23 05:57:00,1.9292,1.9296,1.9286,1.929,1905100017.0
2008-10-23 05:58:00,1.9292,1.9312,1.9292,1.9312,1905100017.0
2008-10-23 05:59:00,1.9314,1.9315,1.9295,1.9307,1905100017.0
2008-10-23 06:00:00,1.9308,1.9318,1.9302,1.9304,1905100017.0
2008-10-23 06:01:00,1.9303,1.9314,1.9298,1.9303,1905100017.0
2008-10-23 06:02:00,1.9304,1.9308,1.9289,1.9289,1905100017.0
2008-10-23 06:03:00,1.929,1.92925,1.9286,1.929,1905100017.0
2008-10-23 06:04:00,1.92905,1.92945,1.929,1.9294,1027400010.0
2008-10-23 06:05:00,1.9294,1.9304,1.9286,1.9286,1856699987.0
2008-10-23 06:06:00,1.9285,1.9292,1.9274,1.9281,1856699987.0
2008-10-23 06:07:00,1.9285,1.93025,1.9284,1.92975,1856699987.0
2008-10-23 06:08:00,1.9297,1.9302,1.9289,1.9296,1205600002.0
2008-10-23 06:09:00,1.9297,1.9315,1.9292,1.9314,1205600002.0
2008-10-23 06:10:00,1.9312,1.9313,1.9305,1.9309,1205600002.0
2008-10-23 06:11:00,1.9306,1.9318,1.9304,1.9313,1460100006.0
2008-10-23 06:12:00,1.9311,1.93165,1.9311,1.9312,1460100006.0
2008-10-23 06:13:00,1.9312,1.9312,1.93,1.9302,1643000012.0
2008-10-23 06:14:00,1.93,1.9302,1.9288,1.9294,1643000012.0
2008-10-23 06:15:00,1.9293,1.9302,1.9292,1.9299,1643000012.0
2008-10-23 06:16:00,1.9301,1.9302,1.9285,1.9294,1643000012.0
2008-10-23 06:17:00,1.9296,1.9303,1.9294,1.9302,1643000012.0
2008-10-23 06:18:00,1.9301,1.9308,1.9298,1.9302,1643000012.0
2008-10-23 06:19:00,1.9304,1.9304,1.9295,1.9297,1643000012.0
2008-10-23 06:20:00,1.9296,1.9299,1.9288,1.929,1643000012.0
2008-10-23 06:21:00,1.9291,1.9302,1.9288,1.9291,1643000012.0
2008-10-23 06:22:00,1.9293,1.931,1.9291,1.931,1643000012.0
2008-10-23 06:23:00,1.93045,1.93115,1.9297,1.9308,1643000012.0
2008-10-23 06:24:00,1.9307,1.931,1.9281,1.9284,1633200005.0
2008-10-23 06:25:00,1.9285,1.9285,1.9256,1.928,1633200005.0
2008-10-23 06:26:00,1.92715,1.92745,1.9246,1.92525,1633200005.0
2008-10-23 06:27:00,1.92535,1.9257,1.92385,1.9241,1674499976.0
2008-10-23 06:28:00,1.9242,1.9255,1.9241,1.9253,2139699992.0
2008-10-23 06:29:00,1.92555,1.92555,1.92455,1.9248,2139699992.0
2008-10-23 06:30:00,1.9248,1.9248,1.9248,1.9248,468499997.0
2008-10-23 06:31:00,1.9246,1.9248,1.9223,1.9247,1740500021.0
2008-10-23 06:32:00,1.9247,1.925,1.92445,1.9246,1740500021.0
2008-10-23 06:33:00,1.9246,1.9253,1.92335,1.92505,1999100005.0
2008-10-23 06:34:00,1.925,1.92685,1.9249,1.9268,968999997.0
2008-10-23 06:35:00,1.927,1.9284,1.9265,1.9272,1841400003.0
2008-10-23 06:36:00,1.9271,1.92735,1.9269,1.9271,1841400003.0
2008-10-23 06:37:00,1.9273,1.9281,1.9267,1.9281,1991199982.0
2008-10-23 06:38:00,1.9283,1.9287,1.9262,1.9262,1991199982.0
2008-10-23 06:39:00,1.9261,1.9262,1.9239,1.9247,1991199982.0
2008-10-23 06:40:00,1.9246,1.9254,1.9231,1.9231,1991199982.0
2008-10-23 06:41:00,1.923,1.9241,1.9217,1.9221,1991199982.0
2008-10-23 06:42:00,1.922,1.9234,1.9218,1.9232,1991199982.0
2008-10-23 06:43:00,1.9233,1.9243,1.9225,1.9225,1991199982.0
2008-10-23 06:44:00,1.9223,1.92285,1.9222,1.9223,1991199982.0
2008-10-23 06:45:00,1.9223,1.9223,1.9201,1.92065,1545199996.0
2008-10-23 06:46:00,1.92075,1.92115,1.9193,1.9196,716299999.0
2008-10-23 06:47:00,1.9196,1.92105,1.9196,1.9207,2073999999.0
2008-10-23 06:48:00,1.92055,1.921,1.9205,1.9208,1103700010.0
2008-10-23 06:49:00,1.9208,1.9208,1.9208,1.9208,250199996.0
2008-10-23 06:50:00,1.9208,1.9208,1.9208,1.9208,191400001.0
2008-10-23 06:51:00,1.9207,1.9208,1.9204,1.9205,1369300006.0
2008-10-23 06:52:00,1.9208,1.92185,1.9202,1.9202,1369300006.0
2008-10-23 06:53:00,1.9202,1.9202,1.9183,1.9188,1696700000.0
2008-10-23 06:54:00,1.9186,1.9193,1.9183,1.9186,2064500004.0
2008-10-23 06:55:00,1.9188,1.9188,1.9175,1.9184,2064500004.0
2008-10-23 06:56:00,1.9181,1.9181,1.9162,1.9173,2071300002.0
2008-10-23 06:57:00,1.9174,1.9186,1.9163,1.9171,2071300002.0
2008-10-23 06:58:00,1.917,1.9205,1.9164,1.9202,2071300002.0
2008-10-23 06:59:00,1.9201,1.923,1.9187,1.9217,2071300002.0
2008-10-23 07:00:00,1.9218,1.9219,1.9175,1.9175,2071300002.0
2008-10-23 07:01:00,1.9173,1.9174,1.9152,1.9158,2071300002.0
2008-10-23 07:02:00,1.9157,1.9173,1.915,1.9173,2071300002.0
2008-10-23 07:03:00,1.9172,1.9198,1.9171,1.9198,2071300002.0
2008-10-23 07:04:00,1.92025,1.921,1.9194,1.91975,2071300002.0
2008-10-23 07:05:00,1.9198,1.9227,1.9187,1.922,1482199990.0
2008-10-23 07:06:00,1.92195,1.92445,1.9219,1.92435,1482199990.0
2008-10-23 07:07:00,1.9245,1.9266,1.9235,1.9263,1885200001.0
2008-10-23 07:08:00,1.9264,1.9265,1.9196,1.9198,1885200001.0
2008-10-23 07:09:00,1.91935,1.92335,1.91885,1.9223,1885200001.0
2008-10-23 07:10:00,1.9225,1.9243,1.9225,1.9243,959300004.0
2008-10-23 07:11:00,1.9244,1.9244,1.9215,1.9216,1062199999.0
2008-10-23 07:12:00,1.9215,1.9242,1.9212,1.9237,1062199999.0
2008-10-23 07:13:00,1.9238,1.9239,1.9195,1.9235,1062199999.0
2008-10-23 07:14:00,1.9234,1.9238,1.9222,1.923,1062199999.0
2008-10-23 07:15:00,1.9225,1.92345,1.92195,1.92345,1062199999.0
2008-10-23 07:16:00,1.92345,1.92455,1.92345,1.9244,1344200001.0
2008-10-23 07:17:00,1.9235,1.9254,1.9235,1.9252,1753799994.0
2008-10-23 07:18:00,1.9246,1.9247,1.9232,1.9243,1753799994.0
2008-10-23 07:19:00,1.92435,1.92505,1.92305,1.9234,1753799994.0
2008-10-23 07:20:00,1.9237,1.92425,1.9237,1.92415,403500001.0
2008-10-23 07:21:00,1.9244,1.9247,1.9237,1.9243,2110300010.0
2008-10-23 07:22:00,1.92395,1.92395,1.9223,1.923,2110300010.0
2008-10-23 07:23:00,1.9229,1.9231,1.9225,1.923,873700000.0
2008-10-23 07:24:00,1.9228,1.9229,1.9227,1.9227,873700000.0
2008-10-23 07:25:00,1.9227,1.92295,1.9227,1.9227,1530099984.0
2008-10-23 07:26:00,1.9227,1.92335,1.9226,1.9227,498400002.0
2008-10-23 07:27:00,1.9227,1.92315,1.9227,1.9228,1068300004.0
2008-10-23 07:28:00,1.9227,1.9236,1.92255,1.9232,1058399993.0
2008-10-23 07:29:00,1.9228,1.9241,1.9228,1.923,1171099994.0
2008-10-23 07:30:00,1.9238,1.92395,1.92345,1.9237,1171099994.0
2008-10-23 07:31:00,1.92355,1.92435,1.9235,1.92435,1656800011.0
2008-10-23 07:32:00,1.92435,1.92465,1.92425,1.9245,1309700013.0
2008-10-23 07:33:00,1.924,1.9245,1.9237,1.9239,1769899998.0
2008-10-23 07:34:00,1.92395,1.92445,1.92375,1.924,1769899998.0
2008-10-23 07:35:00,1.924,1.9252,1.9236,1.925,1599999986.0
2008-10-23 07:36:00,1.9251,1.9271,1.9247,1.9271,1599999986.0
2008-10-23 07:37:00,1.9269,1.9272,1.9258,1.9272,1599999986.0
2008-10-23 07:38:00,1.9273,1.928,1.9265,1.9267,1599999986.0
2008-10-23 07:39:00,1.9269,1.9272,1.9269,1.927,1599999986.0
2008-10-23 07:40:00,1.9269,1.9269,1.9251,1.9252,1161099996.0
2008-10-23 07:41:00,1.9252,1.92595,1.9241,1.9259,1779199997.0
2008-10-23 07:42:00,1.9261,1.9267,1.9259,1.9259,1254500011.0
2008-10-23 07:43:00,1.9263,1.9263,1.92365,1.92385,1254500011.0
2008-10-23 07:44:00,1.9238,1.9256,1.9231,1.92395,1603300007.0
2008-10-23 07:45:00,1.9242,1.9243,1.9231,1.9237,1009200004.0
2008-10-23 07:46:00,1.9234,1.9244,1.9209,1.9217,1009200004.0
2008-10-23 07:47:00,1.92195,1.92305,1.9214,1.9228,1009200004.0
2008-10-23 07:48:00,1.9228,1.9239,1.9221,1.9229,1835399995.0
2008-10-23 07:49:00,1.923,1.9233,1.9198,1.9217,1835399995.0
2008-10-23 07:50:00,1.9221,1.9228,1.9213,1.92145,1835399995.0
2008-10-23 07:51:00,1.9217,1.9221,1.9212,1.9212,1021999997.0
2008-10-23 07:52:00,1.9213,1.9225,1.9208,1.9217,1021999997.0
2008-10-23 07:53:00,1.92225,1.9228,1.92225,1.9224,1021999997.0
2008-10-23 07:54:00,1.9224,1.9225,1.9213,1.92185,2051999992.0
2008-10-23 07:55:00,1.9219,1.92255,1.9219,1.92235,2023299987.0
2008-10-23 07:56:00,1.9222,1.9229,1.922,1.9229,1531300016.0
2008-10-23 07:57:00,1.9231,1.9248,1.9223,1.9235,1531300016.0
2008-10-23 07:58:00,1.9236,1.9239,1.9219,1.9222,1531300016.0
2008-10-23 07:59:00,1.9224,1.9224,1.9214,1.9221,1531300016.0
2008-10-23 08:00:00,1.922,1.922,1.9205,1.9205,1531300016.0
2008-10-23 08:01:00,1.9204,1.9216,1.9203,1.9212,1531300016.0
2008-10-23 08:02:00,1.9211,1.9211,1.9196,1.9196,1531300016.0
2008-10-23 08:03:00,1.9195,1.9198,1.919,1.9195,1531300016.0
2008-10-23 08:04:00,1.9196,1.9204,1.9193,1.9203,1531300016.0
2008-10-23 08:05:00,1.9201,1.9201,1.9191,1.9195,1531300016.0
2008-10-23 08:06:00,1.9194,1.92,1.9192,1.92,1531300016.0
2008-10-23 08:07:00,1.9198,1.9203,1.919,1.9202,1531300016.0
2008-10-23 08:08:00,1.9203,1.9203,1.9178,1.9178,1531300016.0
2008-10-23 08:09:00,1.9176,1.9179,1.9157,1.9157,1531300016.0
2008-10-23 08:10:00,1.9155,1.916,1.9132,1.9144,1531300016.0
2008-10-23 08:11:00,1.9145,1.9165,1.9145,1.9156,1531300016.0
2008-10-23 08:12:00,1.9154,1.9183,1.9148,1.9179,1531300016.0
2008-10-23 08:13:00,1.9177,1.9188,1.9167,1.9176,1531300016.0
2008-10-23 08:14:00,1.9168,1.9174,1.9159,1.9159,1531300016.0
2008-10-23 08:15:00,1.9164,1.9164,1.9138,1.91425,1531300016.0
2008-10-23 08:16:00,1.9144,1.9157,1.9139,1.9153,664100001.0
2008-10-23 08:17:00,1.9152,1.9152,1.9152,1.9152,664100001.0
2008-10-23 08:18:00,1.9147,1.9164,1.9147,1.9162,2021700002.0
2008-10-23 08:19:00,1.9163,1.9179,1.9163,1.9167,2021700002.0
2008-10-23 08:20:00,1.9166,1.9168,1.9137,1.9143,2021700002.0
2008-10-23 08:21:00,1.9141,1.915,1.914,1.915,2021700002.0
2008-10-23 08:22:00,1.9157,1.91595,1.9154,1.9155,2021700002.0
2008-10-23 08:23:00,1.9153,1.9185,1.9152,1.9182,1460800010.0
2008-10-23 08:24:00,1.9183,1.9186,1.9178,1.918,1460800010.0
2008-10-23 08:25:00,1.9181,1.9183,1.9181,1.9183,1460800010.0
2008-10-23 08:26:00,1.9182,1.9194,1.9181,1.9182,2013399992.0
2008-10-23 08:27:00,1.9183,1.9197,1.9182,1.9188,2013399992.0
2008-10-23 08:28:00,1.919,1.9198,1.9188,1.9194,2013399992.0
2008-10-23 08:29:00,1.9196,1.9198,1.9176,1.9178,2013399992.0
2008-10-23 08:30:00,1.9176,1.9179,1.9135,1.9143,2013399992.0
2008-10-23 08:31:00,1.9142,1.9142,1.9086,1.9088,2013399992.0
2008-10-23 08:32:00,1.9089,1.9101,1.9083,1.9095,2013399992.0
2008-10-23 08:33:00,1.9096,1.9106,1.9081,1.9103,2013399992.0
2008-10-23 08:34:00,1.9104,1.9112,1.9101,1.9103,2013399992.0
2008-10-23 08:35:00,1.9105,1.9113,1.9098,1.9113,2013399992.0
2008-10-23 08:36:00,1.9114,1.9114,1.9084,1.9087,2013399992.0
2008-10-23 08:37:00,1.9088,1.9106,1.9085,1.9105,2013399992.0
2008-10-23 08:38:00,1.9106,1.9107,1.9077,1.909,2013399992.0
2008-10-23 08:39:00,1.9088,1.9095,1.9081,1.9081,2013399992.0
2008-10-23 08:40:00,1.908,1.9123,1.9076,1.9123,2013399992.0
2008-10-23 08:41:00,1.9124,1.9126,1.9107,1.911,2013399992.0
2008-10-23 08:42:00,1.9109,1.9113,1.9096,1.91,2013399992.0
2008-10-23 08:43:00,1.9101,1.9103,1.9097,1.9099,2013399992.0
2008-10-23 08:44:00,1.91,1.9112,1.9066,1.9071,2013399992.0
2008-10-23 08:45:00,1.9072,1.9099,1.907,1.9072,2013399992.0
2008-10-23 08:46:00,1.9073,1.9083,1.907,1.9079,2013399992.0
2008-10-23 08:47:00,1.9078,1.9084,1.9072,1.9075,2013399992.0
2008-10-23 08:48:00,1.9074,1.9077,1.907,1.9075,2013399992.0
2008-10-23 08:49:00,1.9076,1.9076,1.9068,1.9073,2013399992.0
2008-10-23 08:50:00,1.9074,1.9078,1.9067,1.9068,2013399992.0
2008-10-23 08:51:00,1.9069,1.9089,1.9065,1.9088,2013399992.0
2008-10-23 08:52:00,1.9087,1.9097,1.9082,1.9097,2013399992.0
2008-10-23 08:53:00,1.9096,1.9121,1.9089,1.9118,2013399992.0
2008-10-23 08:54:00,1.9119,1.9122,1.9098,1.9107,2013399992.0
2008-10-23 08:55:00,1.9108,1.9128,1.9101,1.911,2013399992.0
2008-10-23 08:56:00,1.9111,1.9124,1.9095,1.9101,2013399992.0
2008-10-23 08:57:00,1.9098,1.9104,1.9088,1.9095,2013399992.0
2008-10-23 08:58:00,1.9097,1.9098,1.9071,1.9072,2013399992.0
2008-10-23 08:59:00,1.9071,1.9072,1.9052,1.9065,2013399992.0
2008-10-23 09:00:00,1.9066,1.9082,1.9065,1.9073,2013399992.0
2008-10-23 09:01:00,1.9072,1.9072,1.9055,1.9067,2013399992.0
2008-10-23 09:02:00,1.9069,1.9089,1.9061,1.9089,2013399992.0
2008-10-23 09:03:00,1.9091,1.9108,1.9084,1.9108,2013399992.0
2008-10-23 09:04:00,1.9107,1.9112,1.9099,1.911,2013399992.0
2008-10-23 09:05:00,1.9109,1.9117,1.9107,1.9115,2013399992.0
2008-10-23 09:06:00,1.9116,1.9119,1.9105,1.9108,2013399992.0
2008-10-23 09:07:00,1.911,1.9118,1.9102,1.9117,2013399992.0
2008-10-23 09:08:00,1.9115,1.9125,1.9106,1.9113,2013399992.0
2008-10-23 09:09:00,1.9112,1.9117,1.9103,1.9103,2013399992.0
2008-10-23 09:10:00,1.9104,1.9112,1.9102,1.9112,2013399992.0
2008-10-23 09:11:00,1.9112,1.9114,1.911,1.91125,2013399992.0
2008-10-23 09:12:00,1.9111,1.9111,1.9095,1.9102,2080199987.0
2008-10-23 09:13:00,1.9103,1.9112,1.9103,1.9107,2080199987.0
2008-10-23 09:14:00,1.9106,1.9134,1.9106,1.9123,2080199987.0
2008-10-23 09:15:00,1.9122,1.9123,1.9103,1.9106,2080199987.0
2008-10-23 09:16:00,1.9107,1.9111,1.9101,1.9106,2080199987.0
2008-10-23 09:17:00,1.9107,1.9116,1.9102,1.9116,2080199987.0
2008-10-23 09:18:00,1.9114,1.9123,1.9099,1.9102,2080199987.0
2008-10-23 09:19:00,1.9103,1.9111,1.9095,1.9098,2080199987.0
2008-10-23 09:20:00,1.9099,1.9103,1.9092,1.9098,2080199987.0
2008-10-23 09:21:00,1.9097,1.9122,1.9096,1.9116,2080199987.0
2008-10-23 09:22:00,1.9117,1.9143,1.9113,1.9143,2080199987.0
2008-10-23 09:23:00,1.914,1.9174,1.9139,1.9163,2080199987.0
2008-10-23 09:24:00,1.9164,1.9174,1.9159,1.9173,2080199987.0
2008-10-23 09:25:00,1.9172,1.922,1.9172,1.9208,2080199987.0
2008-10-23 09:26:00,1.9207,1.9207,1.9185,1.9192,2080199987.0
2008-10-23 09:27:00,1.9194,1.9209,1.9179,1.918,2080199987.0
2008-10-23 09:28:00,1.9182,1.9192,1.9169,1.9172,2080199987.0
2008-10-23 09:29:00,1.9173,1.9185,1.9162,1.9178,2080199987.0
2008-10-23 09:30:00,1.9179,1.9187,1.9167,1.9168,2080199987.0
2008-10-23 09:31:00,1.9166,1.9166,1.9136,1.9137,2080199987.0
2008-10-23 09:32:00,1.9129,1.9152,1.9123,1.9139,2080199987.0
2008-10-23 09:33:00,1.9138,1.914,1.912,1.9127,2080199987.0
2008-10-23 09:34:00,1.9128,1.9132,1.9122,1.9127,2080199987.0
2008-10-23 09:35:00,1.913,1.9147,1.9129,1.9146,2080199987.0
2008-10-23 09:36:00,1.9147,1.9147,1.9133,1.9133,2080199987.0
2008-10-23 09:37:00,1.9134,1.9142,1.913,1.9139,2080199987.0
2008-10-23 09:38:00,1.914,1.9146,1.9137,1.9144,2080199987.0
2008-10-23 09:39:00,1.9145,1.9154,1.9143,1.9153,2080199987.0
2008-10-23 09:40:00,1.9154,1.9154,1.9131,1.9136,2080199987.0
2008-10-23 09:41:00,1.9137,1.9152,1.9134,1.9143,2080199987.0
2008-10-23 09:42:00,1.9144,1.9148,1.914,1.9144,2080199987.0
2008-10-23 09:43:00,1.9143,1.9151,1.9143,1.9147,2080199987.0
2008-10-23 09:44:00,1.9146,1.9155,1.9146,1.9155,2080199987.0
2008-10-23 09:45:00,1.9154,1.9174,1.9154,1.9166,2080199987.0
2008-10-23 09:46:00,1.9167,1.917,1.9152,1.9154,2080199987.0
2008-10-23 09:47:00,1.9155,1.9164,1.9153,1.9158,2080199987.0
2008-10-23 09:48:00,1.9157,1.916,1.9145,1.9147,2080199987.0
2008-10-23 09:49:00,1.9148,1.9156,1.9146,1.9155,2080199987.0
2008-10-23 09:50:00,1.9156,1.9171,1.9155,1.9171,2080199987.0
2008-10-23 09:51:00,1.9172,1.9175,1.9162,1.9168,2080199987.0
2008-10-23 09:52:00,1.9169,1.9179,1.9167,1.9178,2080199987.0
2008-10-23 09:53:00,1.9179,1.918,1.9169,1.9173,2080199987.0
2008-10-23 09:54:00,1.9172,1.9174,1.9166,1.9174,2080199987.0
2008-10-23 09:55:00,1.9175,1.9177,1.9162,1.9166,2080199987.0
2008-10-23 09:56:00,1.9165,1.9177,1.9164,1.9172,2080199987.0
2008-10-23 09:57:00,1.9169,1.9171,1.9163,1.9165,2080199987.0
2008-10-23 09:58:00,1.9164,1.9168,1.9159,1.9167,2080199987.0
2008-10-23 09:59:00,1.9166,1.918,1.9165,1.9174,2080199987.0
2008-10-23 10:00:00,1.9175,1.9204,1.9169,1.9195,2080199987.0
2008-10-23 10:01:00,1.9194,1.92,1.9186,1.9198,2080199987.0
2008-10-23 10:02:00,1.9197,1.9205,1.9194,1.9199,2080199987.0
2008-10-23 10:03:00,1.9198,1.9206,1.9192,1.9199,2080199987.0
2008-10-23 10:04:00,1.92,1.92,1.9193,1.9197,2080199987.0
2008-10-23 10:05:00,1.9196,1.922,1.9194,1.9218,2080199987.0
2008-10-23 10:06:00,1.9217,1.9221,1.9212,1.9213,2080199987.0
2008-10-23 10:07:00,1.9214,1.9218,1.9202,1.9215,2080199987.0
2008-10-23 10:08:00,1.9214,1.9219,1.921,1.9215,2080199987.0
2008-10-23 10:09:00,1.9214,1.9222,1.9205,1.9212,2080199987.0
2008-10-23 10:10:00,1.9213,1.9225,1.9212,1.922,2080199987.0
2008-10-23 10:11:00,1.9221,1.9225,1.9207,1.9217,2080199987.0
2008-10-23 10:12:00,1.9218,1.9224,1.9208,1.9214,2080199987.0
2008-10-23 10:13:00,1.9215,1.9215,1.9206,1.9207,2080199987.0
2008-10-23 10:14:00,1.9206,1.9209,1.9201,1.9202,2080199987.0
2008-10-23 10:15:00,1.9203,1.921,1.9202,1.9207,2080199987.0
2008-10-23 10:16:00,1.9206,1.9221,1.9203,1.921,2080199987.0
2008-10-23 10:17:00,1.9209,1.9215,1.9204,1.9208,2080199987.0
2008-10-23 10:18:00,1.9209,1.9218,1.9202,1.9213,2080199987.0
2008-10-23 10:19:00,1.9214,1.9214,1.9203,1.9208,2080199987.0
2008-10-23 10:20:00,1.9209,1.9214,1.9195,1.921,2080199987.0
2008-10-23 10:21:00,1.9209,1.9225,1.9208,1.9219,2080199987.0
2008-10-23 10:22:00,1.9217,1.9218,1.9204,1.9214,2080199987.0
2008-10-23 10:23:00,1.9215,1.9215,1.9203,1.9214,2080199987.0
2008-10-23 10:24:00,1.9213,1.9213,1.9197,1.9199,2080199987.0
2008-10-23 10:25:00,1.92,1.9201,1.9194,1.9197,2080199987.0
2008-10-23 10:26:00,1.9198,1.9201,1.9187,1.9187,2080199987.0
2008-10-23 10:27:00,1.9186,1.9188,1.918,1.918,2080199987.0
2008-10-23 10:28:00,1.9179,1.9179,1.9165,1.9165,2080199987.0
2008-10-23 10:29:00,1.9164,1.9167,1.9153,1.9156,2080199987.0
2008-10-23 10:30:00,1.9155,1.9159,1.9141,1.9144,2080199987.0
2008-10-23 10:31:00,1.9145,1.9147,1.9134,1.9143,2080199987.0
2008-10-23 10:32:00,1.9144,1.9155,1.9143,1.9144,2080199987.0
2008-10-23 10:33:00,1.9143,1.9154,1.9137,1.9151,2080199987.0
2008-10-23 10:34:00,1.9149,1.915,1.9145,1.9148,2080199987.0
2008-10-23 10:35:00,1.9149,1.9153,1.9133,1.9145,2080199987.0
2008-10-23 10:36:00,1.9144,1.9154,1.9138,1.9143,2080199987.0
2008-10-23 10:37:00,1.9144,1.9144,1.9125,1.9136,2080199987.0
2008-10-23 10:38:00,1.9137,1.9138,1.9092,1.9092,2080199987.0
2008-10-23 10:39:00,1.9097,1.9097,1.9069,1.9085,2080199987.0
2008-10-23 10:40:00,1.9086,1.9094,1.9075,1.9086,2080199987.0
2008-10-23 10:41:00,1.9087,1.9096,1.9082,1.9089,2080199987.0
2008-10-23 10:42:00,1.909,1.9097,1.9085,1.9089,2080199987.0
2008-10-23 10:43:00,1.9088,1.91,1.9083,1.91,2080199987.0
2008-10-23 10:44:00,1.9099,1.9121,1.9098,1.912,2080199987.0
2008-10-23 10:45:00,1.9119,1.9141,1.9119,1.9141,2080199987.0
2008-10-23 10:46:00,1.914,1.9154,1.9134,1.9153,2080199987.0
2008-10-23 10:47:00,1.9154,1.9163,1.9151,1.9163,2080199987.0
2008-10-23 10:48:00,1.9162,1.9166,1.9153,1.9161,2080199987.0
2008-10-23 10:49:00,1.916,1.9184,1.916,1.9183,2080199987.0
2008-10-23 10:50:00,1.9184,1.9211,1.9182,1.9208,2080199987.0
2008-10-23 10:51:00,1.9207,1.9242,1.9206,1.9209,2080199987.0
2008-10-23 10:52:00,1.921,1.9214,1.9197,1.9201,2080199987.0
2008-10-23 10:53:00,1.92,1.9203,1.9193,1.9198,2080199987.0
2008-10-23 10:54:00,1.9199,1.9217,1.9199,1.9217,2080199987.0
2008-10-23 10:55:00,1.9218,1.9233,1.9213,1.9232,2080199987.0
2008-10-23 10:56:00,1.9233,1.9236,1.9196,1.92,2080199987.0
2008-10-23 10:57:00,1.9201,1.9209,1.9194,1.9209,2080199987.0
2008-10-23 10:58:00,1.9206,1.921,1.9197,1.9205,2080199987.0
2008-10-23 10:59:00,1.9204,1.9212,1.9196,1.9211,2080199987.0
2008-10-23 11:00:00,1.9214,1.9221,1.9198,1.9203,2080199987.0
2008-10-23 11:01:00,1.9204,1.9225,1.9199,1.9225,2080199987.0
2008-10-23 11:02:00,1.9226,1.9236,1.922,1.9221,2080199987.0
2008-10-23 11:03:00,1.922,1.9231,1.9217,1.9221,2080199987.0
2008-10-23 11:04:00,1.9219,1.9219,1.9199,1.9203,2080199987.0
2008-10-23 11:05:00,1.9202,1.9211,1.92,1.9206,2080199987.0
2008-10-23 11:06:00,1.9205,1.9209,1.9202,1.9208,2080199987.0
2008-10-23 11:07:00,1.9207,1.9208,1.9191,1.9193,2080199987.0
2008-10-23 11:08:00,1.9192,1.9203,1.9192,1.9198,2080199987.0
2008-10-23 11:09:00,1.9199,1.9204,1.9195,1.9203,2080199987.0
2008-10-23 11:10:00,1.9204,1.9206,1.9194,1.9196,2080199987.0
2008-10-23 11:11:00,1.9195,1.9204,1.9194,1.9197,2080199987.0
2008-10-23 11:12:00,1.9198,1.9206,1.9186,1.9186,2080199987.0
2008-10-23 11:13:00,1.9185,1.9197,1.918,1.9194,2080199987.0
2008-10-23 11:14:00,1.9193,1.9195,1.9191,1.9193,2080199987.0
2008-10-23 11:15:00,1.9194,1.9194,1.9187,1.919,2080199987.0
2008-10-23 11:16:00,1.9189,1.919,1.9159,1.9161,2080199987.0
2008-10-23 11:17:00,1.916,1.9164,1.9143,1.9162,2080199987.0
2008-10-23 11:18:00,1.9161,1.9195,1.9161,1.9194,2080199987.0
2008-10-23 11:19:00,1.9193,1.9211,1.9193,1.9205,2080199987.0
2008-10-23 11:20:00,1.9206,1.921,1.9197,1.9198,2080199987.0
2008-10-23 11:21:00,1.9197,1.9204,1.9165,1.9172,2080199987.0
2008-10-23 11:22:00,1.9171,1.9187,1.9171,1.9185,2080199987.0
2008-10-23 11:23:00,1.9184,1.919,1.9182,1.9186,2080199987.0
2008-10-23 11:24:00,1.9185,1.9191,1.9182,1.9187,2080199987.0
2008-10-23 11:25:00,1.9184,1.9186,1.9174,1.9184,2080199987.0
2008-10-23 11:26:00,1.9185,1.9195,1.9184,1.9192,2080199987.0
2008-10-23 11:27:00,1.9193,1.9193,1.9183,1.9185,2080199987.0
2008-10-23 11:28:00,1.9186,1.9187,1.9184,1.9187,2080199987.0
2008-10-23 11:29:00,1.9188,1.9192,1.9167,1.917,2080199987.0
2008-10-23 11:30:00,1.9172,1.9178,1.9158,1.9174,2080199987.0
2008-10-23 11:31:00,1.9172,1.9188,1.9167,1.9188,2080199987.0
2008-10-23 11:32:00,1.9187,1.9218,1.9187,1.9213,2080199987.0
2008-10-23 11:33:00,1.9214,1.9224,1.9211,1.9219,2080199987.0
2008-10-23 11:34:00,1.922,1.9224,1.9211,1.9216,2080199987.0
2008-10-23 11:35:00,1.9215,1.9232,1.9214,1.923,2080199987.0
2008-10-23 11:36:00,1.9231,1.9238,1.9228,1.9229,2080199987.0
2008-10-23 11:37:00,1.9228,1.9236,1.9227,1.9235,2080199987.0
2008-10-23 11:38:00,1.9234,1.9236,1.9213,1.9219,2080199987.0
2008-10-23 11:39:00,1.9218,1.9223,1.9214,1.9214,2080199987.0
2008-10-23 11:40:00,1.9215,1.9218,1.9203,1.9218,2080199987.0
2008-10-23 11:41:00,1.9219,1.9227,1.9212,1.9219,2080199987.0
2008-10-23 11:42:00,1.9221,1.9241,1.9221,1.9228,2080199987.0
2008-10-23 11:43:00,1.923,1.9232,1.921,1.9214,2080199987.0
2008-10-23 11:44:00,1.9213,1.9225,1.9212,1.9218,2080199987.0
2008-10-23 11:45:00,1.9217,1.9233,1.9211,1.9229,2080199987.0
2008-10-23 11:46:00,1.9228,1.9231,1.9223,1.9228,2080199987.0
2008-10-23 11:47:00,1.9229,1.924,1.9227,1.9239,2080199987.0
2008-10-23 11:48:00,1.9238,1.924,1.9232,1.9235,2080199987.0
2008-10-23 11:49:00,1.9236,1.9236,1.9211,1.9216,2080199987.0
2008-10-23 11:50:00,1.9215,1.9218,1.9182,1.9204,2080199987.0
2008-10-23 11:51:00,1.9205,1.9224,1.9196,1.9224,2080199987.0
2008-10-23 11:52:00,1.9223,1.9233,1.9223,1.9227,2080199987.0
2008-10-23 11:53:00,1.9226,1.9227,1.9222,1.9226,2080199987.0
2008-10-23 11:54:00,1.9227,1.9233,1.9223,1.9224,2080199987.0
2008-10-23 11:55:00,1.9225,1.923,1.9224,1.923,2080199987.0
2008-10-23 11:56:00,1.9229,1.9235,1.9216,1.9219,2080199987.0
2008-10-23 11:57:00,1.9218,1.9221,1.9193,1.9194,2080199987.0
2008-10-23 11:58:00,1.9195,1.9198,1.9184,1.9195,2080199987.0
2008-10-23 11:59:00,1.9194,1.921,1.9193,1.9203,2080199987.0
2008-10-23 12:00:00,1.9204,1.922,1.9204,1.9217,2080199987.0
2008-10-23 12:01:00,1.9219,1.9239,1.9219,1.9239,2080199987.0
2008-10-23 12:02:00,1.9238,1.9293,1.9238,1.9292,2080199987.0
2008-10-23 12:03:00,1.9288,1.9296,1.9269,1.927,2080199987.0
2008-10-23 12:04:00,1.9269,1.9292,1.9266,1.9288,2080199987.0
2008-10-23 12:05:00,1.9287,1.9292,1.9279,1.9288,2080199987.0
2008-10-23 12:06:00,1.9287,1.9299,1.9282,1.9283,2080199987.0
2008-10-23 12:07:00,1.9282,1.9285,1.928,1.9284,2080199987.0
2008-10-23 12:08:00,1.9283,1.9286,1.9266,1.9271,2080199987.0
2008-10-23 12:09:00,1.927,1.9273,1.9257,1.926,2080199987.0
2008-10-23 12:10:00,1.9261,1.9262,1.92545,1.926,2080199987.0
2008-10-23 12:11:00,1.9258,1.9264,1.9254,1.9262,1858200015.0
2008-10-23 12:12:00,1.9261,1.9273,1.9257,1.9273,1858200015.0
2008-10-23 12:13:00,1.9271,1.9275,1.9269,1.9272,1858200015.0
2008-10-23 12:14:00,1.9273,1.9284,1.927,1.9276,1858200015.0
2008-10-23 12:15:00,1.9275,1.9281,1.9263,1.9267,1858200015.0
2008-10-23 12:16:00,1.9263,1.9264,1.926,1.926,1858200015.0
2008-10-23 12:17:00,1.9257,1.9269,1.9253,1.9264,1202500016.0
2008-10-23 12:18:00,1.9263,1.9276,1.926,1.927,1202500016.0
2008-10-23 12:19:00,1.9272,1.92745,1.9272,1.92745,1202500016.0
2008-10-23 12:20:00,1.9273,1.9295,1.9272,1.9295,1621199977.0
2008-10-23 12:21:00,1.9294,1.9304,1.9284,1.9295,1621199977.0
2008-10-23 12:22:00,1.9294,1.9296,1.9283,1.9283,1621199977.0
2008-10-23 12:23:00,1.9282,1.9284,1.9271,1.9284,1621199977.0
2008-10-23 12:24:00,1.9285,1.929,1.9279,1.928,1621199977.0
2008-10-23 12:25:00,1.9279,1.9285,1.9277,1.928,1621199977.0
2008-10-23 12:26:00,1.9281,1.9287,1.9276,1.9286,1621199977.0
2008-10-23 12:27:00,1.9287,1.9293,1.9286,1.9291,1621199977.0
2008-10-23 12:28:00,1.9292,1.9292,1.9274,1.9275,1621199977.0
2008-10-23 12:29:00,1.9276,1.9284,1.9275,1.9282,1621199977.0
2008-10-23 12:30:00,1.9281,1.929,1.928,1.929,1621199977.0
2008-10-23 12:31:00,1.9288,1.9306,1.9285,1.9305,1621199977.0
2008-10-23 12:32:00,1.9304,1.9331,1.9301,1.9328,1621199977.0
2008-10-23 12:33:00,1.9329,1.9338,1.9326,1.9335,1621199977.0
2008-10-23 12:34:00,1.9336,1.9336,1.9324,1.933,1621199977.0
2008-10-23 12:35:00,1.9329,1.933,1.9321,1.9323,1621199977.0
2008-10-23 12:36:00,1.9324,1.9336,1.9321,1.9329,1621199977.0
2008-10-23 12:37:00,1.9328,1.9338,1.9326,1.9336,1621199977.0
2008-10-23 12:38:00,1.9337,1.9344,1.9334,1.9336,1621199977.0
2008-10-23 12:39:00,1.9335,1.9355,1.9334,1.9342,1621199977.0
2008-10-23 12:40:00,1.9339,1.9356,1.9333,1.9351,1621199977.0
2008-10-23 12:41:00,1.935,1.9355,1.9348,1.9351,1621199977.0
2008-10-23 12:42:00,1.9349,1.9361,1.9334,1.9359,1621199977.0
2008-10-23 12:43:00,1.9358,1.9366,1.9357,1.9362,1621199977.0
2008-10-23 12:44:00,1.9361,1.9392,1.936,1.9391,1621199977.0
2008-10-23 12:45:00,1.939,1.939,1.9377,1.9377,1621199977.0
2008-10-23 12:46:00,1.9376,1.938,1.9352,1.9352,1621199977.0
2008-10-23 12:47:00,1.9351,1.9356,1.9342,1.9342,1621199977.0
2008-10-23 12:48:00,1.9341,1.9342,1.93275,1.9328,1621199977.0
2008-10-23 12:49:00,1.9319,1.9331,1.9316,1.9323,2124300013.0
2008-10-23 12:50:00,1.9322,1.9325,1.9319,1.9321,2124300013.0
2008-10-23 12:51:00,1.932,1.9322,1.9316,1.9321,2124300013.0
2008-10-23 12:52:00,1.9322,1.9332,1.932,1.932,2124300013.0
2008-10-23 12:53:00,1.9321,1.9324,1.9307,1.9309,2124300013.0
2008-10-23 12:54:00,1.931,1.9326,1.9308,1.9322,2124300013.0
2008-10-23 12:55:00,1.9321,1.9326,1.931,1.9314,2124300013.0
2008-10-23 12:56:00,1.9315,1.9326,1.9308,1.9323,2124300013.0
2008-10-23 12:57:00,1.9322,1.9334,1.9322,1.9323,2124300013.0
2008-10-23 12:58:00,1.9322,1.9327,1.9315,1.9322,2124300013.0
2008-10-23 12:59:00,1.9321,1.9324,1.9311,1.9316,2124300013.0
2008-10-23 13:00:00,1.9317,1.9318,1.9307,1.9313,2124300013.0
2008-10-23 13:01:00,1.9312,1.9313,1.9299,1.9305,2124300013.0
2008-10-23 13:02:00,1.9304,1.9306,1.9292,1.9293,2124300013.0
2008-10-23 13:03:00,1.9292,1.9303,1.9291,1.9296,2124300013.0
2008-10-23 13:04:00,1.9295,1.9317,1.9292,1.9308,2124300013.0
2008-10-23 13:05:00,1.9309,1.9313,1.9292,1.9293,2124300013.0
2008-10-23 13:06:00,1.9294,1.9314,1.9292,1.9309,2124300013.0
2008-10-23 13:07:00,1.931,1.9314,1.9304,1.9304,2124300013.0
2008-10-23 13:08:00,1.9305,1.9306,1.9296,1.9298,2124300013.0
2008-10-23 13:09:00,1.9297,1.9301,1.9282,1.9282,2124300013.0
2008-10-23 13:10:00,1.9285,1.9299,1.9285,1.9293,2124300013.0
2008-10-23 13:11:00,1.9292,1.9296,1.9268,1.9269,2124300013.0
2008-10-23 13:12:00,1.927,1.9278,1.927,1.9271,2124300013.0
2008-10-23 13:13:00,1.9272,1.9278,1.9264,1.9273,2124300013.0
2008-10-23 13:14:00,1.9274,1.9276,1.9264,1.9266,2124300013.0
2008-10-23 13:15:00,1.9268,1.9288,1.9261,1.9286,2124300013.0
2008-10-23 13:16:00,1.9287,1.9292,1.9285,1.9291,2124300013.0
2008-10-23 13:17:00,1.929,1.93,1.9287,1.9298,2124300013.0
2008-10-23 13:18:00,1.9297,1.9298,1.9286,1.9291,2124300013.0
2008-10-23 13:19:00,1.9289,1.9296,1.9288,1.9293,2124300013.0
2008-10-23 13:20:00,1.9292,1.9296,1.9246,1.9246,2124300013.0
2008-10-23 13:21:00,1.9245,1.9268,1.9245,1.9264,2124300013.0
2008-10-23 13:22:00,1.9266,1.9291,1.9266,1.9273,2124300013.0
2008-10-23 13:23:00,1.9272,1.9286,1.9272,1.9284,2124300013.0
2008-10-23 13:24:00,1.9283,1.9287,1.9279,1.928,2124300013.0
2008-10-23 13:25:00,1.9281,1.9289,1.9279,1.9283,2124300013.0
2008-10-23 13:26:00,1.9284,1.9292,1.9284,1.9292,2124300013.0
2008-10-23 13:27:00,1.9293,1.9309,1.929,1.9306,2124300013.0
2008-10-23 13:28:00,1.9307,1.9314,1.9301,1.9314,2124300013.0
2008-10-23 13:29:00,1.9313,1.9331,1.9309,1.9326,2124300013.0
2008-10-23 13:30:00,1.9325,1.9326,1.9315,1.9323,2124300013.0
2008-10-23 13:31:00,1.9324,1.9333,1.9314,1.9331,2124300013.0
2008-10-23 13:32:00,1.9334,1.9353,1.9333,1.9335,2124300013.0
2008-10-23 13:33:00,1.9336,1.9342,1.933,1.9337,2124300013.0
2008-10-23 13:34:00,1.9336,1.934,1.9329,1.933,2124300013.0
2008-10-23 13:35:00,1.9331,1.9332,1.9317,1.9326,2124300013.0
2008-10-23 13:36:00,1.9327,1.9332,1.9316,1.9331,2124300013.0
2008-10-23 13:37:00,1.933,1.9367,1.9324,1.9365,2124300013.0
2008-10-23 13:38:00,1.9366,1.9379,1.9366,1.9379,2124300013.0
2008-10-23 13:39:00,1.938,1.939,1.938,1.9382,2124300013.0
2008-10-23 13:40:00,1.9381,1.9388,1.9378,1.9378,2124300013.0
2008-10-23 13:41:00,1.9377,1.9383,1.9362,1.9364,2124300013.0
2008-10-23 13:42:00,1.9363,1.9371,1.9348,1.9371,2124300013.0
2008-10-23 13:43:00,1.9372,1.938,1.9365,1.9366,2124300013.0
2008-10-23 13:44:00,1.9365,1.9372,1.9357,1.9372,2124300013.0
2008-10-23 13:45:00,1.9373,1.938,1.9358,1.9358,2124300013.0
2008-10-23 13:46:00,1.9359,1.9359,1.935,1.935,2124300013.0
2008-10-23 13:47:00,1.9351,1.9361,1.935,1.9355,2124300013.0
2008-10-23 13:48:00,1.9356,1.936,1.9348,1.9356,2124300013.0
2008-10-23 13:49:00,1.9355,1.9374,1.935,1.9373,2124300013.0
2008-10-23 13:50:00,1.9372,1.9375,1.9362,1.9365,2124300013.0
2008-10-23 13:51:00,1.9366,1.9405,1.9365,1.9397,2124300013.0
2008-10-23 13:52:00,1.9396,1.9398,1.9372,1.9374,2124300013.0
2008-10-23 13:53:00,1.9373,1.938,1.9368,1.9373,2124300013.0
2008-10-23 13:54:00,1.9372,1.9375,1.9364,1.9366,2124300013.0
2008-10-23 13:55:00,1.9367,1.9374,1.9357,1.9359,2124300013.0
2008-10-23 13:56:00,1.936,1.9365,1.9353,1.9354,2124300013.0
2008-10-23 13:57:00,1.9353,1.9354,1.9332,1.9349,2124300013.0
2008-10-23 13:58:00,1.9348,1.9362,1.9348,1.936,2124300013.0
2008-10-23 13:59:00,1.9361,1.9376,1.936,1.9372,2124300013.0
2008-10-23 14:00:00,1.9373,1.9379,1.9362,1.9368,2124300013.0
2008-10-23 14:01:00,1.9369,1.9384,1.9369,1.9378,2124300013.0
2008-10-23 14:02:00,1.9377,1.9387,1.9366,1.9367,2124300013.0
2008-10-23 14:03:00,1.9366,1.9382,1.9364,1.9381,2124300013.0
2008-10-23 14:04:00,1.938,1.9395,1.9376,1.9384,2124300013.0
2008-10-23 14:05:00,1.9382,1.9383,1.9374,1.9378,2124300013.0
2008-10-23 14:06:00,1.9377,1.9379,1.9368,1.9368,2124300013.0
2008-10-23 14:07:00,1.9369,1.9377,1.9366,1.9368,2124300013.0
2008-10-23 14:08:00,1.9367,1.9374,1.935,1.9372,2124300013.0
2008-10-23 14:09:00,1.9371,1.9376,1.9363,1.9368,2124300013.0
2008-10-23 14:10:00,1.937,1.9372,1.9361,1.9364,2124300013.0
2008-10-23 14:11:00,1.9365,1.9367,1.935,1.9354,2124300013.0
2008-10-23 14:12:00,1.9355,1.9359,1.9349,1.9355,2124300013.0
2008-10-23 14:13:00,1.9354,1.9358,1.9351,1.9357,2124300013.0
2008-10-23 14:14:00,1.9358,1.9373,1.9351,1.937,2124300013.0
2008-10-23 14:15:00,1.9369,1.9381,1.9365,1.9377,2124300013.0
2008-10-23 14:16:00,1.9378,1.9379,1.9368,1.9375,2124300013.0
2008-10-23 14:17:00,1.9374,1.9378,1.9364,1.9367,2124300013.0
2008-10-23 14:18:00,1.9366,1.937,1.9357,1.9363,2124300013.0
2008-10-23 14:19:00,1.9364,1.9368,1.936,1.9361,2124300013.0
2008-10-23 14:20:00,1.936,1.9362,1.9355,1.9358,2124300013.0
2008-10-23 14:21:00,1.9357,1.9358,1.9342,1.9343,2124300013.0
2008-10-23 14:22:00,1.9342,1.935,1.9341,1.9348,2124300013.0
2008-10-23 14:23:00,1.9349,1.9352,1.9342,1.9351,2124300013.0
2008-10-23 14:24:00,1.935,1.9399,1.935,1.9389,2124300013.0
2008-10-23 14:25:00,1.939,1.9401,1.9384,1.9401,2124300013.0
2008-10-23 14:26:00,1.9402,1.944,1.9402,1.9418,2124300013.0
2008-10-23 14:27:00,1.9419,1.9484,1.9418,1.9462,2124300013.0
2008-10-23 14:28:00,1.9461,1.9461,1.9417,1.9443,2124300013.0
2008-10-23 14:29:00,1.9444,1.9454,1.9432,1.9436,2124300013.0
2008-10-23 14:30:00,1.9435,1.9442,1.9415,1.9442,2124300013.0
2008-10-23 14:31:00,1.9443,1.9445,1.9436,1.9441,2124300013.0
2008-10-23 14:32:00,1.9442,1.9448,1.9414,1.9416,2124300013.0
2008-10-23 14:33:00,1.9415,1.9429,1.9409,1.9429,2124300013.0
2008-10-23 14:34:00,1.943,1.944,1.9423,1.9434,2124300013.0
2008-10-23 14:35:00,1.9433,1.9501,1.9425,1.9493,2124300013.0
2008-10-23 14:36:00,1.9492,1.9513,1.9485,1.9512,2124300013.0
2008-10-23 14:37:00,1.9513,1.952,1.9472,1.9478,2124300013.0
2008-10-23 14:38:00,1.9477,1.9485,1.9459,1.9464,2124300013.0
2008-10-23 14:39:00,1.9465,1.9486,1.9458,1.9478,2124300013.0
2008-10-23 14:40:00,1.9477,1.9477,1.9447,1.9453,2124300013.0
2008-10-23 14:41:00,1.9454,1.9488,1.9454,1.9478,2124300013.0
2008-10-23 14:42:00,1.9479,1.9486,1.9465,1.9467,2124300013.0
2008-10-23 14:43:00,1.9468,1.9468,1.9435,1.9448,2124300013.0
2008-10-23 14:44:00,1.9446,1.9452,1.9411,1.9441,2124300013.0
2008-10-23 14:45:00,1.944,1.944,1.9416,1.943,2124300013.0
2008-10-23 14:46:00,1.9431,1.9444,1.9424,1.9437,2124300013.0
2008-10-23 14:47:00,1.9439,1.9463,1.9438,1.9445,2124300013.0
2008-10-23 14:48:00,1.9443,1.9455,1.9436,1.9438,2124300013.0
2008-10-23 14:49:00,1.9437,1.9444,1.9423,1.9429,2124300013.0
2008-10-23 14:50:00,1.943,1.9432,1.9369,1.9388,2124300013.0
2008-10-23 14:51:00,1.9387,1.9398,1.9348,1.9369,2124300013.0
2008-10-23 14:52:00,1.9368,1.9368,1.9338,1.9349,2124300013.0
2008-10-23 14:53:00,1.935,1.9356,1.9313,1.9313,2124300013.0
2008-10-23 14:54:00,1.9315,1.9327,1.9292,1.9317,2124300013.0
2008-10-23 14:55:00,1.9321,1.9362,1.9318,1.9356,2124300013.0
2008-10-23 14:56:00,1.9355,1.9364,1.9333,1.934,2124300013.0
2008-10-23 14:57:00,1.9342,1.9343,1.9255,1.9263,2124300013.0
2008-10-23 14:58:00,1.9264,1.9323,1.9259,1.9321,2124300013.0
2008-10-23 14:59:00,1.932,1.9324,1.9296,1.9299,2124300013.0
2008-10-23 15:00:00,1.9298,1.933,1.9298,1.9319,2124300013.0
2008-10-23 15:01:00,1.9318,1.9347,1.9312,1.932,2124300013.0
2008-10-23 15:02:00,1.9319,1.9332,1.931,1.9319,2124300013.0
2008-10-23 15:03:00,1.932,1.9355,1.9306,1.9352,2124300013.0
2008-10-23 15:04:00,1.9353,1.9365,1.9336,1.9354,2124300013.0
2008-10-23 15:05:00,1.9353,1.9363,1.9327,1.9336,2124300013.0
2008-10-23 15:06:00,1.9334,1.9355,1.9331,1.9355,2124300013.0
2008-10-23 15:07:00,1.9356,1.9358,1.9335,1.9339,2124300013.0
2008-10-23 15:08:00,1.934,1.9357,1.9336,1.9336,2124300013.0
2008-10-23 15:09:00,1.9338,1.9339,1.932,1.9323,2124300013.0
2008-10-23 15:10:00,1.9324,1.9333,1.9321,1.9325,2124300013.0
2008-10-23 15:11:00,1.9326,1.9352,1.9325,1.9352,2124300013.0
2008-10-23 15:12:00,1.9351,1.938,1.9348,1.938,2124300013.0
2008-10-23 15:13:00,1.9379,1.9442,1.9372,1.9442,2124300013.0
2008-10-23 15:14:00,1.9443,1.9444,1.9401,1.9401,2124300013.0
2008-10-23 15:15:00,1.9402,1.9411,1.9378,1.9383,2124300013.0
2008-10-23 15:16:00,1.9382,1.9396,1.9352,1.939,2124300013.0
2008-10-23 15:17:00,1.9392,1.9411,1.9374,1.9409,2124300013.0
2008-10-23 15:18:00,1.941,1.9439,1.9394,1.9409,2124300013.0
2008-10-23 15:19:00,1.9408,1.9433,1.9408,1.9411,2124300013.0
2008-10-23 15:20:00,1.9412,1.943,1.9401,1.9416,2124300013.0
2008-10-23 15:21:00,1.9415,1.9423,1.9378,1.9415,2124300013.0
2008-10-23 15:22:00,1.9416,1.944,1.9414,1.9419,2124300013.0
2008-10-23 15:23:00,1.9423,1.944,1.9422,1.9429,2124300013.0
2008-10-23 15:24:00,1.9428,1.9431,1.9385,1.9395,2124300013.0
2008-10-23 15:25:00,1.9394,1.9423,1.9383,1.9422,2124300013.0
2008-10-23 15:26:00,1.9421,1.9432,1.9378,1.9382,2124300013.0
2008-10-23 15:27:00,1.9383,1.9407,1.9383,1.94,2124300013.0
2008-10-23 15:28:00,1.9399,1.9399,1.9381,1.9393,2124300013.0
2008-10-23 15:29:00,1.9394,1.9402,1.9378,1.9402,2124300013.0
2008-10-23 15:30:00,1.9403,1.9414,1.9376,1.9377,2124300013.0
2008-10-23 15:31:00,1.9376,1.9408,1.9355,1.9404,2124300013.0
2008-10-23 15:32:00,1.9405,1.9414,1.9378,1.9394,2124300013.0
2008-10-23 15:33:00,1.9393,1.9397,1.9372,1.9381,2124300013.0
2008-10-23 15:34:00,1.9376,1.938,1.9329,1.933,2124300013.0
2008-10-23 15:35:00,1.9329,1.9331,1.9308,1.9312,2124300013.0
2008-10-23 15:36:00,1.9314,1.9333,1.9297,1.9317,2124300013.0
2008-10-23 15:37:00,1.9316,1.9363,1.9316,1.9361,2124300013.0
2008-10-23 15:38:00,1.936,1.936,1.9308,1.9313,2124300013.0
2008-10-23 15:39:00,1.9312,1.9331,1.93,1.932,2124300013.0
2008-10-23 15:40:00,1.9319,1.932,1.9295,1.9307,2124300013.0
2008-10-23 15:41:00,1.9308,1.934,1.9308,1.9338,2124300013.0
2008-10-23 15:42:00,1.9335,1.9345,1.9325,1.9344,2124300013.0
2008-10-23 15:43:00,1.9345,1.937,1.934,1.937,2124300013.0
2008-10-23 15:44:00,1.9369,1.9384,1.9368,1.9375,2124300013.0
2008-10-23 15:45:00,1.9374,1.94,1.9358,1.9396,2124300013.0
2008-10-23 15:46:00,1.9397,1.9409,1.9386,1.9407,2124300013.0
2008-10-23 15:47:00,1.9405,1.9426,1.9402,1.9418,2124300013.0
2008-10-23 15:48:00,1.9417,1.9421,1.9385,1.9386,2124300013.0
2008-10-23 15:49:00,1.9385,1.9405,1.9375,1.9395,2124300013.0
2008-10-23 15:50:00,1.9396,1.9396,1.9371,1.9379,2124300013.0
2008-10-23 15:51:00,1.938,1.9383,1.9368,1.9375,2124300013.0
2008-10-23 15:52:00,1.9374,1.9382,1.9367,1.9375,2124300013.0
2008-10-23 15:53:00,1.9376,1.9378,1.9359,1.9367,2124300013.0
2008-10-23 15:54:00,1.9368,1.9369,1.9354,1.9362,2124300013.0
2008-10-23 15:55:00,1.936,1.9361,1.9346,1.935,2124300013.0
2008-10-23 15:56:00,1.9349,1.9354,1.9326,1.9326,2124300013.0
2008-10-23 15:57:00,1.9325,1.933,1.9316,1.9317,2124300013.0
2008-10-23 15:58:00,1.9318,1.9318,1.9288,1.9303,2124300013.0
2008-10-23 15:59:00,1.9301,1.9306,1.9275,1.9286,2124300013.0
2008-10-23 16:00:00,1.9283,1.9293,1.9236,1.9258,2124300013.0
2008-10-23 16:01:00,1.9257,1.9285,1.9257,1.9272,2124300013.0
2008-10-23 16:02:00,1.9271,1.9279,1.9264,1.9265,2124300013.0
2008-10-23 16:03:00,1.9266,1.9276,1.9261,1.9264,2124300013.0
2008-10-23 16:04:00,1.9262,1.9282,1.9261,1.9279,2124300013.0
2008-10-23 16:05:00,1.9278,1.9278,1.9252,1.9252,2124300013.0
2008-10-23 16:06:00,1.9253,1.9271,1.9221,1.9221,2124300013.0
2008-10-23 16:07:00,1.922,1.9222,1.9197,1.9212,2124300013.0
2008-10-23 16:08:00,1.9211,1.9247,1.9209,1.9247,2124300013.0
2008-10-23 16:09:00,1.9248,1.9277,1.9247,1.9266,2124300013.0
2008-10-23 16:10:00,1.9265,1.9265,1.9227,1.9228,2124300013.0
2008-10-23 16:11:00,1.9226,1.9228,1.9194,1.9201,2124300013.0
2008-10-23 16:12:00,1.9202,1.9202,1.9187,1.9188,2124300013.0
2008-10-23 16:13:00,1.9189,1.9192,1.9174,1.9176,2124300013.0
2008-10-23 16:14:00,1.9178,1.9213,1.9173,1.9209,2124300013.0
2008-10-23 16:15:00,1.921,1.9224,1.9205,1.9219,2124300013.0
2008-10-23 16:16:00,1.9218,1.9223,1.9209,1.9209,2124300013.0
2008-10-23 16:17:00,1.921,1.9222,1.9204,1.9218,2124300013.0
2008-10-23 16:18:00,1.9217,1.9218,1.919,1.921,2124300013.0
2008-10-23 16:19:00,1.9209,1.9233,1.9204,1.9211,2124300013.0
2008-10-23 16:20:00,1.9212,1.9223,1.9201,1.9223,2124300013.0
2008-10-23 16:21:00,1.9222,1.9239,1.9221,1.9238,2124300013.0
2008-10-23 16:22:00,1.9239,1.9244,1.9218,1.9241,2124300013.0
2008-10-23 16:23:00,1.9237,1.9249,1.9231,1.9231,2124300013.0
2008-10-23 16:24:00,1.9232,1.9243,1.9229,1.9239,2124300013.0
2008-10-23 16:25:00,1.924,1.9277,1.924,1.9267,2124300013.0
2008-10-23 16:26:00,1.9266,1.9273,1.9257,1.9263,2124300013.0
2008-10-23 16:27:00,1.9262,1.9311,1.9256,1.9311,2124300013.0
2008-10-23 16:28:00,1.9313,1.9321,1.9278,1.9284,2124300013.0
2008-10-23 16:29:00,1.9283,1.9288,1.9256,1.9285,2124300013.0
2008-10-23 16:30:00,1.9286,1.9296,1.9278,1.9284,2124300013.0
2008-10-23 16:31:00,1.9285,1.9297,1.9283,1.9288,2124300013.0
2008-10-23 16:32:00,1.9287,1.9297,1.928,1.9282,2124300013.0
2008-10-23 16:33:00,1.9281,1.9281,1.9204,1.9208,2124300013.0
2008-10-23 16:34:00,1.9211,1.9272,1.9211,1.9259,2124300013.0
2008-10-23 16:35:00,1.9258,1.9281,1.9258,1.9269,2124300013.0
2008-10-23 16:36:00,1.927,1.9272,1.926,1.9265,2124300013.0
2008-10-23 16:37:00,1.9264,1.9276,1.9256,1.9267,2124300013.0
2008-10-23 16:38:00,1.9266,1.9278,1.9264,1.9271,2124300013.0
2008-10-23 16:39:00,1.9272,1.9275,1.9249,1.9261,2124300013.0
2008-10-23 16:40:00,1.9262,1.9263,1.923,1.9242,2124300013.0
2008-10-23 16:41:00,1.9243,1.9256,1.9226,1.9226,2124300013.0
2008-10-23 16:42:00,1.9227,1.9227,1.9206,1.9207,2124300013.0
2008-10-23 16:43:00,1.9204,1.9205,1.9161,1.9192,2124300013.0
2008-10-23 16:44:00,1.9193,1.9205,1.9192,1.9196,2124300013.0
2008-10-23 16:45:00,1.919,1.9194,1.9174,1.9193,2124300013.0
2008-10-23 16:46:00,1.9194,1.9215,1.9186,1.9213,2124300013.0
2008-10-23 16:47:00,1.9214,1.9217,1.9206,1.921,2124300013.0
2008-10-23 16:48:00,1.9211,1.9243,1.9207,1.9235,2124300013.0
2008-10-23 16:49:00,1.9237,1.9293,1.9237,1.9292,2124300013.0
2008-10-23 16:50:00,1.9291,1.9292,1.9254,1.9282,2124300013.0
2008-10-23 16:51:00,1.9283,1.9283,1.9236,1.925,2124300013.0
2008-10-23 16:52:00,1.9249,1.925,1.9211,1.9222,2124300013.0
2008-10-23 16:53:00,1.9221,1.9241,1.922,1.9234,2124300013.0
2008-10-23 16:54:00,1.9233,1.9237,1.9209,1.9222,2124300013.0
2008-10-23 16:55:00,1.9221,1.9239,1.9214,1.9224,2124300013.0
2008-10-23 16:56:00,1.9225,1.9254,1.9221,1.9247,2124300013.0
2008-10-23 16:57:00,1.9248,1.9317,1.9248,1.9286,2124300013.0
2008-10-23 16:58:00,1.9287,1.9327,1.9283,1.9301,2124300013.0
2008-10-23 16:59:00,1.9304,1.9376,1.9301,1.9367,2124300013.0
2008-10-23 17:00:00,1.9366,1.9366,1.9335,1.9335,2124300013.0
2008-10-23 17:01:00,1.9332,1.934,1.9323,1.9339,2124300013.0
2008-10-23 17:02:00,1.9338,1.9348,1.9328,1.9342,2124300013.0
2008-10-23 17:03:00,1.9341,1.9342,1.9326,1.9328,2124300013.0
2008-10-23 17:04:00,1.9329,1.934,1.932,1.9339,2124300013.0
2008-10-23 17:05:00,1.9338,1.9355,1.9336,1.9342,2124300013.0
2008-10-23 17:06:00,1.9341,1.9347,1.9332,1.9339,2124300013.0
2008-10-23 17:07:00,1.9338,1.9365,1.9332,1.9347,2124300013.0
2008-10-23 17:08:00,1.9345,1.935,1.9338,1.9338,2124300013.0
2008-10-23 17:09:00,1.9337,1.9339,1.9318,1.9323,2124300013.0
2008-10-23 17:10:00,1.9322,1.9335,1.9322,1.9332,2124300013.0
2008-10-23 17:11:00,1.9331,1.9341,1.9331,1.9341,2124300013.0
2008-10-23 17:12:00,1.934,1.9344,1.9324,1.933,2124300013.0
2008-10-23 17:13:00,1.9329,1.933,1.9308,1.9309,2124300013.0
2008-10-23 17:14:00,1.931,1.9316,1.9303,1.9311,2124300013.0
2008-10-23 17:15:00,1.9312,1.9314,1.9295,1.9306,2124300013.0
2008-10-23 17:16:00,1.9304,1.9313,1.9295,1.9295,2124300013.0
2008-10-23 17:17:00,1.9296,1.9336,1.9296,1.9332,2124300013.0
2008-10-23 17:18:00,1.9331,1.9336,1.9312,1.9316,2124300013.0
2008-10-23 17:19:00,1.9318,1.9324,1.9312,1.9319,2124300013.0
2008-10-23 17:20:00,1.9318,1.9333,1.9317,1.9331,2124300013.0
2008-10-23 17:21:00,1.9329,1.9345,1.9319,1.9339,2124300013.0
2008-10-23 17:22:00,1.934,1.9348,1.933,1.9346,2124300013.0
2008-10-23 17:23:00,1.9347,1.9348,1.9325,1.933,2124300013.0
2008-10-23 17:24:00,1.9331,1.9347,1.933,1.9347,2124300013.0
2008-10-23 17:25:00,1.9348,1.936,1.9343,1.9354,2124300013.0
2008-10-23 17:26:00,1.9355,1.9355,1.9342,1.9348,2124300013.0
2008-10-23 17:27:00,1.9349,1.9403,1.9349,1.9398,2124300013.0
2008-10-23 17:28:00,1.9401,1.9422,1.9399,1.9407,2124300013.0
2008-10-23 17:29:00,1.9411,1.942,1.939,1.9392,2124300013.0
2008-10-23 17:30:00,1.939,1.9413,1.9375,1.9377,2124300013.0
2008-10-23 17:31:00,1.9376,1.9377,1.9359,1.9367,2124300013.0
2008-10-23 17:32:00,1.9366,1.9374,1.9361,1.9363,2124300013.0
2008-10-23 17:33:00,1.9362,1.9363,1.9359,1.936,2124300013.0
2008-10-23 17:34:00,1.9364,1.9373,1.9364,1.937,2124300013.0
2008-10-23 17:35:00,1.9369,1.9369,1.9353,1.9358,1962299984.0
2008-10-23 17:36:00,1.9356,1.9359,1.9319,1.9322,1962299984.0
2008-10-23 17:37:00,1.932,1.9327,1.9312,1.9324,1962299984.0
2008-10-23 17:38:00,1.9323,1.9323,1.9306,1.9316,1962299984.0
2008-10-23 17:39:00,1.9315,1.9335,1.9306,1.9317,1962299984.0
2008-10-23 17:40:00,1.9316,1.9337,1.9315,1.933,1962299984.0
2008-10-23 17:41:00,1.9331,1.9342,1.9324,1.9338,1962299984.0
2008-10-23 17:42:00,1.9336,1.9344,1.9331,1.9333,1962299984.0
2008-10-23 17:43:00,1.9332,1.9358,1.9322,1.9353,1962299984.0
2008-10-23 17:44:00,1.9354,1.9375,1.9346,1.9375,1962299984.0
2008-10-23 17:45:00,1.9376,1.9399,1.9373,1.9397,1962299984.0
2008-10-23 17:46:00,1.9396,1.9414,1.9396,1.9406,1962299984.0
2008-10-23 17:47:00,1.9405,1.9426,1.9394,1.9424,1962299984.0
2008-10-23 17:48:00,1.9425,1.9427,1.9394,1.9398,1962299984.0
2008-10-23 17:49:00,1.9396,1.9406,1.9395,1.94,1962299984.0
2008-10-23 17:50:00,1.9398,1.9401,1.9378,1.938,1962299984.0
2008-10-23 17:51:00,1.9379,1.9379,1.9371,1.9373,1962299984.0
2008-10-23 17:52:00,1.9372,1.9373,1.9343,1.9344,1962299984.0
2008-10-23 17:53:00,1.9343,1.9361,1.934,1.9356,1962299984.0
2008-10-23 17:54:00,1.9355,1.9364,1.9354,1.9361,1962299984.0
2008-10-23 17:55:00,1.936,1.9362,1.9344,1.9356,1962299984.0
2008-10-23 17:56:00,1.9357,1.936,1.9347,1.9348,1962299984.0
2008-10-23 17:57:00,1.9346,1.93525,1.9345,1.93485,1962299984.0
2008-10-23 17:58:00,1.9346,1.935,1.9333,1.9344,750399991.0
2008-10-23 17:59:00,1.9343,1.935,1.9338,1.9341,750399991.0
2008-10-23 18:00:00,1.934,1.9363,1.9339,1.9349,750399991.0
2008-10-23 18:01:00,1.9348,1.9357,1.9328,1.9335,750399991.0
2008-10-23 18:02:00,1.9336,1.9347,1.9332,1.9344,750399991.0
2008-10-23 18:03:00,1.9345,1.9364,1.9343,1.9357,750399991.0
2008-10-23 18:04:00,1.9356,1.9365,1.9352,1.9364,750399991.0
2008-10-23 18:05:00,1.9365,1.938,1.9365,1.9377,750399991.0
2008-10-23 18:06:00,1.9378,1.9379,1.9367,1.9369,750399991.0
2008-10-23 18:07:00,1.93705,1.9379,1.937,1.9378,750399991.0
2008-10-23 18:08:00,1.93785,1.93875,1.9378,1.93835,1199699992.0
2008-10-23 18:09:00,1.93825,1.93895,1.93625,1.9374,1394899980.0
2008-10-23 18:10:00,1.9374,1.9382,1.9365,1.937,1626699984.0
2008-10-23 18:11:00,1.93725,1.93825,1.93625,1.9368,1626699984.0
2008-10-23 18:12:00,1.93705,1.93785,1.93635,1.93755,1703099989.0
2008-10-23 18:13:00,1.9377,1.9381,1.9367,1.9372,1618700016.0
2008-10-23 18:14:00,1.9374,1.9384,1.9373,1.9376,1618700016.0
2008-10-23 18:15:00,1.9375,1.9383,1.9369,1.938,1618700016.0
2008-10-23 18:16:00,1.9381,1.9395,1.9377,1.9393,1618700016.0
2008-10-23 18:17:00,1.9392,1.9401,1.9385,1.9396,1618700016.0
2008-10-23 18:18:00,1.9397,1.9401,1.9378,1.9398,1618700016.0
2008-10-23 18:19:00,1.9399,1.9402,1.9388,1.9396,1618700016.0
2008-10-23 18:20:00,1.9397,1.9419,1.9393,1.9419,1618700016.0
2008-10-23 18:21:00,1.9418,1.9455,1.9416,1.944,1618700016.0
2008-10-23 18:22:00,1.9439,1.9446,1.9435,1.9443,1618700016.0
2008-10-23 18:23:00,1.9444,1.9459,1.9444,1.945,1618700016.0
2008-10-23 18:24:00,1.9449,1.951,1.9449,1.9506,1618700016.0
2008-10-23 18:25:00,1.9507,1.9513,1.9469,1.947,1618700016.0
2008-10-23 18:26:00,1.9469,1.9494,1.9468,1.9486,1618700016.0
2008-10-23 18:27:00,1.9485,1.9489,1.9462,1.9462,1618700016.0
2008-10-23 18:28:00,1.9463,1.9477,1.9448,1.9474,1618700016.0
2008-10-23 18:29:00,1.9475,1.9492,1.9441,1.9489,1618700016.0
2008-10-23 18:30:00,1.9493,1.9515,1.9481,1.9494,1618700016.0
2008-10-23 18:31:00,1.9495,1.9498,1.9462,1.9471,1618700016.0
2008-10-23 18:32:00,1.9472,1.9474,1.9456,1.9457,1618700016.0
2008-10-23 18:33:00,1.9456,1.9461,1.9445,1.945,1618700016.0
2008-10-23 18:34:00,1.9451,1.9467,1.9445,1.9455,1618700016.0
2008-10-23 18:35:00,1.9454,1.9458,1.9432,1.9432,1618700016.0
2008-10-23 18:36:00,1.9433,1.9436,1.9423,1.9425,1618700016.0
2008-10-23 18:37:00,1.9426,1.9459,1.9425,1.9451,1618700016.0
2008-10-23 18:38:00,1.945,1.9455,1.9446,1.9451,1618700016.0
2008-10-23 18:39:00,1.945,1.9455,1.9437,1.9454,1618700016.0
2008-10-23 18:40:00,1.9453,1.9465,1.9452,1.9458,1618700016.0
2008-10-23 18:41:00,1.9459,1.9469,1.9455,1.9468,1618700016.0
2008-10-23 18:42:00,1.947,1.9489,1.9469,1.9483,1618700016.0
2008-10-23 18:43:00,1.9482,1.9487,1.9451,1.9462,1618700016.0
2008-10-23 18:44:00,1.9463,1.9465,1.9447,1.9457,1618700016.0
2008-10-23 18:45:00,1.9452,1.9462,1.9432,1.9432,1618700016.0
2008-10-23 18:46:00,1.9433,1.9439,1.942,1.9422,1618700016.0
2008-10-23 18:47:00,1.9423,1.9423,1.9411,1.9413,1618700016.0
2008-10-23 18:48:00,1.9414,1.9419,1.9404,1.9418,1618700016.0
2008-10-23 18:49:00,1.9419,1.9429,1.9419,1.9428,1618700016.0
2008-10-23 18:50:00,1.9427,1.9431,1.942,1.942,1618700016.0
2008-10-23 18:51:00,1.9421,1.9423,1.9401,1.9401,1618700016.0
2008-10-23 18:52:00,1.94,1.9438,1.9397,1.9435,1618700016.0
2008-10-23 18:53:00,1.9432,1.9442,1.9428,1.9434,1618700016.0
2008-10-23 18:54:00,1.9433,1.9435,1.9425,1.9427,1618700016.0
2008-10-23 18:55:00,1.9428,1.9441,1.9428,1.9437,1618700016.0
2008-10-23 18:56:00,1.9436,1.9439,1.9426,1.943,1618700016.0
2008-10-23 18:57:00,1.9435,1.9437,1.9431,1.9436,1618700016.0
2008-10-23 18:58:00,1.9433,1.9447,1.9433,1.9445,2020700016.0
2008-10-23 18:59:00,1.9446,1.9467,1.9443,1.9461,2020700016.0
2008-10-23 19:00:00,1.9462,1.9469,1.9426,1.9454,2020700016.0
2008-10-23 19:01:00,1.9455,1.9455,1.9431,1.9433,2020700016.0
2008-10-23 19:02:00,1.9431,1.9454,1.9408,1.9446,2020700016.0
2008-10-23 19:03:00,1.9448,1.9463,1.9446,1.9459,2020700016.0
2008-10-23 19:04:00,1.946,1.946,1.9421,1.9432,2020700016.0
2008-10-23 19:05:00,1.9433,1.9453,1.9432,1.9453,2020700016.0
2008-10-23 19:06:00,1.9459,1.9472,1.9447,1.9454,2020700016.0
2008-10-23 19:07:00,1.9453,1.946,1.9429,1.9434,2020700016.0
2008-10-23 19:08:00,1.9435,1.947,1.9427,1.9467,2020700016.0
2008-10-23 19:09:00,1.9468,1.9469,1.9422,1.9424,2020700016.0
2008-10-23 19:10:00,1.9425,1.9449,1.9416,1.9446,2020700016.0
2008-10-23 19:11:00,1.9445,1.9445,1.9421,1.9427,2020700016.0
2008-10-23 19:12:00,1.9426,1.9437,1.9409,1.9432,2020700016.0
2008-10-23 19:13:00,1.9434,1.9438,1.9425,1.9436,2020700016.0
2008-10-23 19:14:00,1.9437,1.9437,1.9426,1.9426,2020700016.0
2008-10-23 19:15:00,1.9425,1.9425,1.9401,1.9406,2020700016.0
2008-10-23 19:16:00,1.9405,1.9405,1.9381,1.9387,2020700016.0
2008-10-23 19:17:00,1.9388,1.9402,1.9374,1.9402,2020700016.0
2008-10-23 19:18:00,1.9401,1.9403,1.9372,1.9379,2020700016.0
2008-10-23 19:19:00,1.938,1.9388,1.9366,1.9372,2020700016.0
2008-10-23 19:20:00,1.9371,1.9405,1.937,1.9397,2020700016.0
2008-10-23 19:21:00,1.9396,1.9407,1.9386,1.9388,2020700016.0
2008-10-23 19:22:00,1.9389,1.9389,1.9375,1.9379,2020700016.0
2008-10-23 19:23:00,1.93795,1.93825,1.93755,1.93815,2020700016.0
2008-10-23 19:24:00,1.938,1.9382,1.9371,1.9374,1970000003.0
2008-10-23 19:25:00,1.9373,1.9377,1.9367,1.9368,1970000003.0
2008-10-23 19:26:00,1.9369,1.9382,1.9364,1.9368,1970000003.0
2008-10-23 19:27:00,1.9367,1.9384,1.9363,1.9382,1970000003.0
2008-10-23 19:28:00,1.9383,1.9387,1.9377,1.9383,1970000003.0
2008-10-23 19:29:00,1.9381,1.9406,1.9378,1.9396,1970000003.0
2008-10-23 19:30:00,1.9398,1.9418,1.9398,1.9414,1970000003.0
2008-10-23 19:31:00,1.9416,1.9431,1.9411,1.9417,1970000003.0
2008-10-23 19:32:00,1.9416,1.9445,1.9415,1.9443,1970000003.0
2008-10-23 19:33:00,1.9444,1.9449,1.9437,1.9438,1970000003.0
2008-10-23 19:34:00,1.9439,1.9447,1.9434,1.9435,1970000003.0
2008-10-23 19:35:00,1.9434,1.9447,1.9434,1.9445,1970000003.0
2008-10-23 19:36:00,1.9444,1.9464,1.9429,1.9432,1970000003.0
2008-10-23 19:37:00,1.9437,1.9441,1.9411,1.9411,1970000003.0
2008-10-23 19:38:00,1.941,1.9439,1.9409,1.9421,1970000003.0
2008-10-23 19:39:00,1.9422,1.9459,1.9414,1.9459,1970000003.0
2008-10-23 19:40:00,1.9458,1.9473,1.9455,1.9469,1970000003.0
2008-10-23 19:41:00,1.947,1.9481,1.9454,1.9455,1970000003.0
2008-10-23 19:42:00,1.9456,1.947,1.9455,1.9463,1970000003.0
2008-10-23 19:43:00,1.9462,1.9463,1.945,1.946,1970000003.0
2008-10-23 19:44:00,1.9461,1.9462,1.9445,1.9462,1970000003.0
2008-10-23 19:45:00,1.9461,1.9476,1.9454,1.9462,1970000003.0
2008-10-23 19:46:00,1.9463,1.9466,1.9453,1.9455,1970000003.0
2008-10-23 19:47:00,1.9454,1.9495,1.9452,1.9494,1970000003.0
2008-10-23 19:48:00,1.9493,1.9497,1.9474,1.9484,1970000003.0
2008-10-23 19:49:00,1.9484,1.9486,1.9481,1.9483,1970000003.0
2008-10-23 19:50:00,1.9484,1.9506,1.9484,1.9506,1890399973.0
2008-10-23 19:51:00,1.9505,1.9513,1.9504,1.9509,1890399973.0
2008-10-23 19:52:00,1.9508,1.9509,1.95,1.9501,1890399973.0
2008-10-23 19:53:00,1.9502,1.9505,1.9477,1.9482,1890399973.0
2008-10-23 19:54:00,1.9483,1.9498,1.948,1.9485,1890399973.0
2008-10-23 19:55:00,1.9484,1.9493,1.947,1.9472,1890399973.0
2008-10-23 19:56:00,1.9473,1.9473,1.9445,1.9453,1890399973.0
2008-10-23 19:57:00,1.9455,1.9455,1.9436,1.9438,1890399973.0
2008-10-23 19:58:00,1.9436,1.944,1.9426,1.9428,1890399973.0
2008-10-23 19:59:00,1.9429,1.9465,1.9428,1.9461,1890399973.0
2008-10-23 20:00:00,1.9464,1.9481,1.9451,1.9476,1890399973.0
2008-10-23 20:01:00,1.9477,1.9485,1.9475,1.948,1890399973.0
2008-10-23 20:02:00,1.9479,1.9513,1.9479,1.9512,1890399973.0
2008-10-23 20:03:00,1.9511,1.9513,1.9504,1.9512,1890399973.0
2008-10-23 20:04:00,1.9508,1.95095,1.95005,1.9501,1890399973.0
2008-10-23 20:05:00,1.9503,1.9512,1.9498,1.951,1584100028.0
2008-10-23 20:06:00,1.9512,1.9513,1.9479,1.9481,1584100028.0
2008-10-23 20:07:00,1.948,1.9491,1.9477,1.9485,1584100028.0
2008-10-23 20:08:00,1.9484,1.9487,1.9478,1.9479,1584100028.0
2008-10-23 20:09:00,1.9478,1.9493,1.9477,1.9483,1584100028.0
2008-10-23 20:10:00,1.94825,1.9484,1.9482,1.9482,1584100028.0
2008-10-23 20:11:00,1.9482,1.9483,1.94745,1.9482,1612200005.0
2008-10-23 20:12:00,1.9482,1.94845,1.94755,1.9484,2110700006.0
2008-10-23 20:13:00,1.9483,1.9493,1.9473,1.9476,1828000005.0
2008-10-23 20:14:00,1.9477,1.9497,1.9476,1.9491,1828000005.0
2008-10-23 20:15:00,1.949,1.9502,1.949,1.9494,1828000005.0
2008-10-23 20:16:00,1.9495,1.9512,1.9489,1.9508,1828000005.0
2008-10-23 20:17:00,1.9509,1.9511,1.9502,1.9506,1828000005.0
2008-10-23 20:18:00,1.9505,1.9509,1.9502,1.9506,1828000005.0
2008-10-23 20:19:00,1.9507,1.9518,1.9503,1.9516,1828000005.0
2008-10-23 20:20:00,1.9515,1.9565,1.9515,1.9564,1828000005.0
2008-10-23 20:21:00,1.9563,1.9598,1.9563,1.9595,1828000005.0
2008-10-23 20:22:00,1.9596,1.9608,1.959,1.96,1828000005.0
2008-10-23 20:23:00,1.9599,1.9608,1.9596,1.9606,1828000005.0
2008-10-23 20:24:00,1.96065,1.9607,1.95925,1.95965,1828000005.0
2008-10-23 20:25:00,1.9596,1.9602,1.9576,1.958,1435799980.0
2008-10-23 20:26:00,1.9581,1.9583,1.9576,1.958,1435799980.0
2008-10-23 20:27:00,1.9581,1.9583,1.9561,1.9564,1435799980.0
2008-10-23 20:28:00,1.9565,1.9572,1.9564,1.957,1435799980.0
2008-10-23 20:29:00,1.9569,1.9579,1.9558,1.9577,1435799980.0
2008-10-23 20:30:00,1.958,1.9595,1.9569,1.959,1435799980.0
2008-10-23 20:31:00,1.9587,1.959,1.9573,1.9575,1435799980.0
2008-10-23 20:32:00,1.9573,1.9577,1.9541,1.9542,1435799980.0
2008-10-23 20:33:00,1.9543,1.9554,1.9532,1.9554,1435799980.0
2008-10-23 20:34:00,1.9557,1.959,1.9545,1.9551,1435799980.0
2008-10-23 20:35:00,1.9552,1.9552,1.9529,1.9538,1435799980.0
2008-10-23 20:36:00,1.9541,1.9557,1.9537,1.9556,1435799980.0
2008-10-23 20:37:00,1.9554,1.9589,1.9552,1.9582,1435799980.0
2008-10-23 20:38:00,1.9585,1.9611,1.9584,1.9605,1435799980.0
2008-10-23 20:39:00,1.9606,1.9609,1.9596,1.9598,1435799980.0
2008-10-23 20:40:00,1.9597,1.9613,1.9595,1.9607,1435799980.0
2008-10-23 20:41:00,1.9606,1.9634,1.9595,1.961,1435799980.0
2008-10-23 20:42:00,1.9611,1.9647,1.9607,1.964,1435799980.0
2008-10-23 20:43:00,1.9639,1.9688,1.9638,1.9681,1435799980.0
2008-10-23 20:44:00,1.9678,1.9689,1.9678,1.9682,1435799980.0
2008-10-23 20:45:00,1.9685,1.9699,1.9674,1.9676,1435799980.0
2008-10-23 20:46:00,1.9674,1.968,1.9647,1.9649,1435799980.0
2008-10-23 20:47:00,1.9648,1.9654,1.9636,1.9651,1435799980.0
2008-10-23 20:48:00,1.9649,1.9664,1.9649,1.9657,1435799980.0
2008-10-23 20:49:00,1.9655,1.9659,1.9642,1.9646,1435799980.0
2008-10-23 20:50:00,1.9645,1.9652,1.9642,1.9646,1435799980.0
2008-10-23 20:51:00,1.9647,1.9654,1.9647,1.9652,1435799980.0
2008-10-23 20:52:00,1.9653,1.9656,1.9639,1.9639,1435799980.0
2008-10-23 20:53:00,1.964,1.9644,1.9628,1.9634,1435799980.0
2008-10-23 20:54:00,1.9631,1.964,1.9629,1.9629,1435799980.0
2008-10-23 20:55:00,1.9628,1.9634,1.9616,1.9633,1435799980.0
2008-10-23 20:56:00,1.9635,1.9661,1.9632,1.9661,1435799980.0
2008-10-23 20:57:00,1.9662,1.9667,1.9656,1.9659,1435799980.0
2008-10-23 20:58:00,1.9658,1.9666,1.9647,1.9658,1435799980.0
2008-10-23 20:59:00,1.9657,1.9662,1.9638,1.9644,1435799980.0
2008-10-23 21:00:00,1.9642,1.9642,1.9614,1.9625,1435799980.0
2008-10-23 21:01:00,1.9626,1.9647,1.9621,1.9646,1435799980.0
2008-10-23 21:02:00,1.9647,1.9651,1.9624,1.9629,1435799980.0
2008-10-23 21:03:00,1.9627,1.963,1.9612,1.9614,1435799980.0
2008-10-23 21:04:00,1.9612,1.962,1.9598,1.9601,1435799980.0
2008-10-23 21:05:00,1.9602,1.9623,1.9602,1.9612,1435799980.0
2008-10-23 21:06:00,1.9613,1.962,1.9602,1.9602,1435799980.0
2008-10-23 21:07:00,1.9603,1.9621,1.9593,1.962,1435799980.0
2008-10-23 21:08:00,1.9621,1.9622,1.9607,1.9614,1435799980.0
2008-10-23 21:09:00,1.9613,1.9613,1.9566,1.9583,1435799980.0
2008-10-23 21:10:00,1.9582,1.9585,1.9537,1.9561,1435799980.0
2008-10-23 21:11:00,1.956,1.9566,1.9552,1.9558,1435799980.0
2008-10-23 21:12:00,1.9556,1.9576,1.9548,1.9575,1435799980.0
2008-10-23 21:13:00,1.9576,1.9584,1.9509,1.9513,1435799980.0
2008-10-23 21:14:00,1.9516,1.9543,1.9509,1.953,1435799980.0
2008-10-23 21:15:00,1.9529,1.9544,1.9523,1.9539,1435799980.0
2008-10-23 21:16:00,1.9538,1.9538,1.9528,1.953,1435799980.0
2008-10-23 21:17:00,1.9529,1.9551,1.9529,1.953,1435799980.0
2008-10-23 21:18:00,1.9535,1.9545,1.9511,1.9512,1435799980.0
2008-10-23 21:19:00,1.9511,1.9511,1.9485,1.9504,1435799980.0
2008-10-23 21:20:00,1.9501,1.9513,1.95,1.9513,1435799980.0
2008-10-23 21:21:00,1.9514,1.9523,1.9514,1.9514,1435799980.0
2008-10-23 21:22:00,1.9516,1.9523,1.9515,1.9521,1435799980.0
2008-10-23 21:23:00,1.9522,1.9525,1.9519,1.9522,1435799980.0
2008-10-23 21:24:00,1.9521,1.9521,1.9487,1.9505,1435799980.0
2008-10-23 21:25:00,1.9506,1.9508,1.9497,1.9506,1435799980.0
2008-10-23 21:26:00,1.9507,1.9507,1.9493,1.9501,1435799980.0
2008-10-23 21:27:00,1.9502,1.9523,1.9501,1.952,1435799980.0
2008-10-23 21:28:00,1.9519,1.9528,1.9508,1.9523,1435799980.0
2008-10-23 21:29:00,1.9522,1.9532,1.9519,1.9525,1435799980.0
2008-10-23 21:30:00,1.9526,1.953,1.9522,1.9526,1435799980.0
2008-10-23 21:31:00,1.9527,1.9557,1.9525,1.9546,1435799980.0
2008-10-23 21:32:00,1.9547,1.9559,1.954,1.9546,1435799980.0
2008-10-23 21:33:00,1.9545,1.9559,1.9529,1.9532,1435799980.0
2008-10-23 21:34:00,1.953,1.9554,1.953,1.9535,1435799980.0
2008-10-23 21:35:00,1.9536,1.9548,1.9535,1.9543,1435799980.0
2008-10-23 21:36:00,1.9544,1.9544,1.9527,1.953,1435799980.0
2008-10-23 21:37:00,1.9531,1.9533,1.9526,1.9526,1435799980.0
2008-10-23 21:38:00,1.9527,1.9529,1.9521,1.9524,1435799980.0
2008-10-23 21:39:00,1.9523,1.9534,1.9517,1.9531,1435799980.0
2008-10-23 21:40:00,1.9532,1.9532,1.9526,1.9528,1435799980.0
2008-10-23 21:41:00,1.9527,1.9539,1.952,1.9537,1435799980.0
2008-10-23 21:42:00,1.95335,1.9537,1.9531,1.9531,1435799980.0
2008-10-23 21:43:00,1.9531,1.9542,1.9513,1.9516,1338499998.0
2008-10-23 21:44:00,1.9513,1.9519,1.9504,1.9506,1338499998.0
2008-10-23 21:45:00,1.9507,1.9507,1.9478,1.9496,1338499998.0
2008-10-23 21:46:00,1.9497,1.95,1.947,1.947,1338499998.0
2008-10-23 21:47:00,1.9469,1.9494,1.9465,1.9466,1338499998.0
2008-10-23 21:48:00,1.9464,1.9466,1.9441,1.9444,1338499998.0
2008-10-23 21:49:00,1.9443,1.9452,1.9435,1.9438,1338499998.0
2008-10-23 21:50:00,1.9437,1.9443,1.9402,1.9403,1338499998.0
2008-10-23 21:51:00,1.9404,1.9425,1.9399,1.9425,1338499998.0
2008-10-23 21:52:00,1.9421,1.9426,1.9415,1.9421,1338499998.0
2008-10-23 21:53:00,1.942,1.9426,1.9414,1.9421,1338499998.0
2008-10-23 21:54:00,1.942,1.9448,1.9416,1.9445,1338499998.0
2008-10-23 21:55:00,1.9443,1.9465,1.9441,1.9449,1338499998.0
2008-10-23 21:56:00,1.945,1.945,1.9414,1.9414,1338499998.0
2008-10-23 21:57:00,1.9413,1.9423,1.9412,1.9422,1338499998.0
2008-10-23 21:58:00,1.9423,1.9428,1.9385,1.9396,1338499998.0
2008-10-23 21:59:00,1.9394,1.9399,1.9374,1.9389,1338499998.0
2008-10-23 22:00:00,1.9385,1.9385,1.9328,1.9339,1338499998.0
2008-10-23 22:01:00,1.9337,1.9355,1.9327,1.935,1338499998.0
2008-10-23 22:02:00,1.9348,1.9348,1.933,1.9335,1338499998.0
2008-10-23 22:03:00,1.9334,1.9337,1.9304,1.932,1338499998.0
2008-10-23 22:04:00,1.9321,1.9327,1.9313,1.9322,1338499998.0
2008-10-23 22:05:00,1.9323,1.9324,1.9304,1.9305,1338499998.0
2008-10-23 22:06:00,1.9306,1.9349,1.9306,1.9349,1338499998.0
2008-10-23 22:07:00,1.9348,1.9356,1.9333,1.9342,1338499998.0
2008-10-23 22:08:00,1.9341,1.9349,1.934,1.9346,1338499998.0
2008-10-23 22:09:00,1.9348,1.9353,1.9342,1.9353,1338499998.0
2008-10-23 22:10:00,1.9351,1.9351,1.93315,1.9333,1338499998.0
2008-10-23 22:11:00,1.9334,1.9352,1.9303,1.9303,1166800009.0
2008-10-23 22:12:00,1.9299,1.9299,1.925,1.9259,1166800009.0
2008-10-23 22:13:00,1.9257,1.9258,1.9247,1.9252,1166800009.0
2008-10-23 22:14:00,1.9253,1.9255,1.9216,1.9238,1166800009.0
2008-10-23 22:15:00,1.9237,1.9257,1.9232,1.9242,1166800009.0
2008-10-23 22:16:00,1.9241,1.9266,1.9235,1.9263,1166800009.0
2008-10-23 22:17:00,1.9264,1.9278,1.9263,1.927,1166800009.0
2008-10-23 22:18:00,1.9272,1.9299,1.9271,1.9299,1166800009.0
2008-10-23 22:19:00,1.9302,1.9308,1.9279,1.928,1166800009.0
2008-10-23 22:20:00,1.9279,1.9279,1.9251,1.9253,1166800009.0
2008-10-23 22:21:00,1.9252,1.9255,1.9215,1.9245,1166800009.0
2008-10-23 22:22:00,1.9244,1.9245,1.9217,1.9237,1166800009.0
2008-10-23 22:23:00,1.9238,1.9251,1.9212,1.9251,1166800009.0
2008-10-23 22:24:00,1.9253,1.9254,1.9229,1.9235,1166800009.0
2008-10-23 22:25:00,1.9236,1.9246,1.9236,1.92445,1166800009.0
2008-10-23 22:26:00,1.9246,1.9259,1.9232,1.9259,1889100004.0
2008-10-23 22:27:00,1.9265,1.9266,1.925,1.9258,1889100004.0
2008-10-23 22:28:00,1.9258,1.9294,1.9258,1.92835,1889100004.0
2008-10-23 22:29:00,1.9286,1.9293,1.9265,1.9268,1902799994.0
2008-10-23 22:30:00,1.9269,1.928,1.9262,1.9276,1902799994.0
2008-10-23 22:31:00,1.928,1.9284,1.9273,1.9278,1902799994.0
2008-10-23 22:32:00,1.9277,1.92845,1.9275,1.92795,1902799994.0
2008-10-23 22:33:00,1.9281,1.92855,1.9277,1.92835,1644900006.0
2008-10-23 22:34:00,1.92825,1.9288,1.9282,1.9285,1571999981.0
2008-10-23 22:35:00,1.92875,1.9288,1.9285,1.9285,1108300015.0
2008-10-23 22:36:00,1.9285,1.9285,1.9285,1.9285,451499999.0
2008-10-23 22:37:00,1.9283,1.9287,1.9277,1.928,2014799988.0
2008-10-23 22:38:00,1.9285,1.9297,1.9285,1.9297,2014799988.0
2008-10-23 22:39:00,1.9298,1.93035,1.9298,1.9302,1498199995.0
2008-10-23 22:40:00,1.9305,1.9311,1.9302,1.9303,1880700015.0
2008-10-23 22:41:00,1.9302,1.9306,1.9293,1.93,1880700015.0
2008-10-23 22:42:00,1.9302,1.93035,1.9302,1.93035,1880700015.0
2008-10-23 22:43:00,1.9305,1.931,1.9302,1.9308,2112100001.0
2008-10-23 22:44:00,1.9307,1.9309,1.9304,1.9307,1508199993.0
2008-10-23 22:45:00,1.9307,1.9315,1.9307,1.9315,1508199993.0
2008-10-23 22:46:00,1.9312,1.9327,1.9312,1.9313,1084700001.0
2008-10-23 22:47:00,1.9315,1.9327,1.9315,1.9327,1084700001.0
2008-10-23 22:48:00,1.9323,1.9323,1.9321,1.9321,555199988.0
2008-10-23 22:49:00,1.9321,1.9321,1.93075,1.93115,522200005.0
2008-10-23 22:50:00,1.93125,1.93185,1.93125,1.93185,1364499986.0
2008-10-23 22:51:00,1.9318,1.93215,1.9317,1.93215,978600003.0
2008-10-23 22:52:00,1.9324,1.9325,1.93,1.93,837799993.0
2008-10-23 22:53:00,1.9302,1.9305,1.9301,1.93045,837799993.0
2008-10-23 22:54:00,1.93035,1.93155,1.93025,1.93155,371500002.0
2008-10-23 22:55:00,1.9317,1.9342,1.9317,1.93405,1929499988.0
2008-10-23 22:56:00,1.93355,1.93385,1.9333,1.9333,958400017.0
2008-10-23 22:57:00,1.933,1.9334,1.93245,1.93325,1058500005.0
2008-10-23 22:58:00,1.9334,1.9334,1.93115,1.93135,689099992.0
2008-10-23 22:59:00,1.9314,1.93185,1.93115,1.9313,1213700013.0
2008-10-23 23:00:00,1.9313,1.9318,1.9311,1.9318,148300000.0
2008-10-23 23:01:00,1.9317,1.9324,1.9317,1.9323,148300000.0
2008-10-23 23:02:00,1.9321,1.9328,1.9316,1.9319,148300000.0
2008-10-23 23:03:00,1.9318,1.9322,1.9294,1.9322,148300000.0
2008-10-23 23:04:00,1.93655,1.93655,1.9342,1.9342,148300000.0
2008-10-23 23:05:00,1.93415,1.935,1.9332,1.934,251000000.0
2008-10-23 23:06:00,1.934,1.93475,1.93325,1.9341,217300000.0
2008-10-23 23:07:00,1.934,1.934,1.9294,1.92945,2091500004.0
2008-10-23 23:08:00,1.92945,1.93005,1.92825,1.92885,1811600004.0
2008-10-23 23:09:00,1.9295,1.9301,1.9246,1.9252,1981400014.0
2008-10-23 23:10:00,1.925,1.9255,1.9241,1.9249,1981400014.0
2008-10-23 23:11:00,1.925,1.9258,1.92455,1.9255,1981400014.0
2008-10-23 23:12:00,1.9254,1.9265,1.9253,1.92565,735800006.0
2008-10-23 23:13:00,1.926,1.9262,1.92375,1.9239,555600000.0
2008-10-23 23:14:00,1.9239,1.9247,1.9212,1.92455,1478900007.0
2008-10-23 23:15:00,1.9245,1.92785,1.9236,1.92785,1813300001.0
2008-10-23 23:16:00,1.92705,1.93,1.92515,1.9279,1530699985.0
2008-10-23 23:17:00,1.92795,1.92855,1.9266,1.9267,1396900018.0
2008-10-23 23:18:00,1.9267,1.927,1.9266,1.9267,1186900001.0
2008-10-23 23:19:00,1.9269,1.92695,1.9267,1.9267,1344700021.0
2008-10-23 23:20:00,1.9267,1.9269,1.92515,1.9254,856700018.0
2008-10-23 23:21:00,1.9255,1.9273,1.92535,1.9265,1133499996.0
2008-10-23 23:22:00,1.9265,1.9265,1.9265,1.9265,140300000.0
2008-10-23 23:23:00,1.9265,1.9265,1.9265,1.9265,622599999.0
2008-10-23 23:24:00,1.9265,1.9265,1.92455,1.9265,302699999.0
2008-10-23 23:25:00,1.9265,1.9265,1.92495,1.9261,1049900001.0
2008-10-23 23:26:00,1.92595,1.9264,1.9259,1.9264,561100000.0
2008-10-23 23:27:00,1.9264,1.9264,1.92505,1.9253,512800000.0
2008-10-23 23:28:00,1.9252,1.92615,1.9252,1.92555,204699995.0
2008-10-23 23:29:00,1.9254,1.9273,1.9254,1.92715,441300001.0
2008-10-23 23:30:00,1.9271,1.9277,1.9269,1.9273,491699993.0
2008-10-23 23:31:00,1.92765,1.9282,1.92745,1.928,790999997.0
2008-10-23 23:32:00,1.92815,1.9283,1.92765,1.9278,1678399963.0
2008-10-23 23:33:00,1.9277,1.92805,1.92755,1.9277,877799984.0
2008-10-23 23:34:00,1.9277,1.9277,1.92695,1.9276,936799979.0
2008-10-23 23:35:00,1.9277,1.9277,1.92755,1.9277,1410199956.0
2008-10-23 23:36:00,1.9277,1.9277,1.9277,1.9277,192299994.0
2008-10-23 23:37:00,1.9277,1.9277,1.9276,1.9276,1029999975.0
2008-10-23 23:38:00,1.9263,1.9268,1.926,1.9261,1296199971.0
2008-10-23 23:39:00,1.926,1.926,1.926,1.926,1296199971.0
2008-10-23 23:40:00,1.926,1.926,1.92455,1.9246,1154100008.0
2008-10-23 23:41:00,1.9249,1.9249,1.9245,1.9245,496699996.0
2008-10-23 23:42:00,1.9245,1.9247,1.9245,1.9247,402099995.0
2008-10-23 23:43:00,1.92465,1.92465,1.9218,1.9234,1369499998.0
2008-10-23 23:44:00,1.9234,1.9234,1.9227,1.9228,485400002.0
2008-10-23 23:45:00,1.92295,1.92295,1.9227,1.9228,411699986.0
2008-10-23 23:46:00,1.92125,1.92285,1.9211,1.9225,1161399993.0
2008-10-23 23:47:00,1.9225,1.923,1.9219,1.922,876599995.0
2008-10-23 23:48:00,1.9221,1.9225,1.9219,1.9219,804700007.0
2008-10-23 23:49:00,1.9222,1.9222,1.9221,1.9222,237100004.0
2008-10-23 23:50:00,1.9221,1.92215,1.922,1.922,237100004.0
2008-10-23 23:51:00,1.922,1.922,1.922,1.922,232000000.0
2008-10-23 23:52:00,1.922,1.9223,1.92185,1.922,639599994.0
2008-10-23 23:53:00,1.922,1.922,1.922,1.922,423700011.0
2008-10-23 23:54:00,1.922,1.922,1.922,1.922,185000003.0
2008-10-23 23:55:00,1.922,1.9227,1.922,1.922,921700014.0
2008-10-23 23:56:00,1.9219,1.92235,1.9219,1.92235,915100003.0
2008-10-23 23:57:00,1.9225,1.9235,1.922,1.9228,1498699982.0
2008-10-23 23:58:00,1.9237,1.9247,1.9233,1.9235,1287299978.0
2008-10-23 23:59:00,1.9234,1.9235,1.9225,1.9228,1287299978.0
2008-10-24 00:00:00,1.9226,1.9239,1.9226,1.9232,1287299978.0
2008-10-24 00:01:00,1.9235,1.9235,1.92175,1.9226,1287299978.0
2008-10-24 00:02:00,1.9226,1.9226,1.9226,1.9226,177500005.0
2008-10-24 00:03:00,1.9226,1.9226,1.92195,1.92255,137400000.0
2008-10-24 00:04:00,1.9227,1.9229,1.9227,1.9229,136899999.0
2008-10-24 00:05:00,1.9229,1.9229,1.9229,1.9229,221599999.0
2008-10-24 00:06:00,1.92205,1.92295,1.92205,1.9228,160400000.0
2008-10-24 00:07:00,1.9228,1.9228,1.9228,1.9228,65900000.0
2008-10-24 00:08:00,1.9221,1.9225,1.9221,1.9223,198499999.0
2008-10-24 00:09:00,1.9222,1.9222,1.92115,1.9215,198499999.0
2008-10-24 00:10:00,1.9215,1.92185,1.9214,1.9215,334600004.0
2008-10-24 00:11:00,1.9216,1.9221,1.9216,1.9221,95900002.0
2008-10-24 00:12:00,1.9219,1.9228,1.9219,1.9228,167900002.0
2008-10-24 00:13:00,1.9228,1.9228,1.9228,1.9228,58100000.0
2008-10-24 00:14:00,1.9229,1.9229,1.9228,1.9229,350100003.0
2008-10-24 00:15:00,1.9228,1.9228,1.9228,1.9228,261599995.0
2008-10-24 00:16:00,1.9231,1.9235,1.9225,1.9225,204399998.0
2008-10-24 00:17:00,1.9226,1.923,1.9225,1.9229,204399998.0
2008-10-24 00:18:00,1.9228,1.9228,1.9228,1.9228,204399998.0
2008-10-24 00:19:00,1.92295,1.9233,1.92295,1.9233,176999997.0
2008-10-24 00:20:00,1.9234,1.9235,1.92315,1.92335,334500001.0
2008-10-24 00:21:00,1.92345,1.92355,1.923,1.92325,301700001.0
2008-10-24 00:22:00,1.9233,1.9233,1.9231,1.9231,112999997.0
2008-10-24 00:23:00,1.9231,1.9231,1.9231,1.9231,27200000.0
2008-10-24 00:24:00,1.9231,1.9231,1.92245,1.9231,381100000.0
2008-10-24 00:25:00,1.9231,1.9231,1.9213,1.92155,168899999.0
2008-10-24 00:26:00,1.9215,1.9215,1.9212,1.9212,409399987.0
2008-10-24 00:27:00,1.9212,1.92165,1.9212,1.9216,169699999.0
2008-10-24 00:28:00,1.9218,1.9224,1.9216,1.9224,465499987.0
2008-10-24 00:29:00,1.92235,1.9225,1.9223,1.9225,119899998.0
2008-10-24 00:30:00,1.92285,1.9245,1.92285,1.92425,1028599991.0
2008-10-24 00:31:00,1.92435,1.9245,1.9242,1.9243,437200007.0
2008-10-24 00:32:00,1.9243,1.9246,1.9241,1.9246,638199997.0
2008-10-24 00:33:00,1.92435,1.92575,1.92435,1.9256,1019299984.0
2008-10-24 00:34:00,1.92735,1.9294,1.9255,1.9294,1197900008.0
2008-10-24 00:35:00,1.9293,1.9331,1.9293,1.9329,1874599994.0
2008-10-24 00:36:00,1.9335,1.9363,1.9333,1.934,2073999985.0
2008-10-24 00:37:00,1.9334,1.9348,1.9311,1.9311,2073999985.0
2008-10-24 00:38:00,1.9329,1.9329,1.9265,1.9273,2073999985.0
2008-10-24 00:39:00,1.9273,1.9296,1.9273,1.9288,1593499997.0
2008-10-24 00:40:00,1.9288,1.9291,1.9287,1.9288,1140099993.0
2008-10-24 00:41:00,1.9288,1.93035,1.9286,1.9298,1044500010.0
2008-10-24 00:42:00,1.92995,1.9322,1.92995,1.9322,971600013.0
2008-10-24 00:43:00,1.9327,1.9342,1.9315,1.9326,1908299986.0
2008-10-24 00:44:00,1.9328,1.9357,1.9322,1.9348,1908299986.0
2008-10-24 00:45:00,1.9343,1.9365,1.9331,1.9353,1908299986.0
2008-10-24 00:46:00,1.9345,1.93955,1.9345,1.9377,1908299986.0
2008-10-24 00:47:00,1.9377,1.9383,1.9377,1.9383,543400001.0
2008-10-24 00:48:00,1.9383,1.9383,1.9348,1.9359,2135499989.0
2008-10-24 00:49:00,1.9347,1.9353,1.9338,1.9346,683600002.0
2008-10-24 00:50:00,1.9344,1.93525,1.9344,1.9348,683600002.0
2008-10-24 00:51:00,1.9344,1.9348,1.9322,1.9322,833699991.0
2008-10-24 00:52:00,1.9329,1.93325,1.9319,1.9327,833699991.0
2008-10-24 00:53:00,1.9327,1.933,1.9327,1.9327,436599998.0
2008-10-24 00:54:00,1.9327,1.9327,1.9293,1.9303,1071100010.0
2008-10-24 00:55:00,1.93045,1.9309,1.93025,1.9309,1122600006.0
2008-10-24 00:56:00,1.9304,1.9307,1.9275,1.9277,1399299997.0
2008-10-24 00:57:00,1.9277,1.928,1.9277,1.928,42100000.0
2008-10-24 00:58:00,1.928,1.9297,1.928,1.9297,912400004.0
2008-10-24 00:59:00,1.9298,1.9298,1.9292,1.9295,362200002.0
2008-10-24 01:00:00,1.9297,1.9299,1.9296,1.9297,362200002.0
2008-10-24 01:01:00,1.9297,1.9297,1.9269,1.9269,742800007.0
2008-10-24 01:02:00,1.9269,1.9269,1.9252,1.9259,689899998.0
2008-10-24 01:03:00,1.9259,1.9272,1.9259,1.9271,500700006.0
2008-10-24 01:04:00,1.9271,1.92725,1.9271,1.9271,216300000.0
2008-10-24 01:05:00,1.9271,1.9272,1.9271,1.9272,101200001.0
2008-10-24 01:06:00,1.92745,1.92815,1.92535,1.92595,961899993.0
2008-10-24 01:07:00,1.92595,1.9262,1.9258,1.9259,482400005.0
2008-10-24 01:08:00,1.9259,1.9259,1.92395,1.92445,768700012.0
2008-10-24 01:09:00,1.92435,1.92495,1.9243,1.9249,543000005.0
2008-10-24 01:10:00,1.925,1.9256,1.925,1.9253,1005100001.0
2008-10-24 01:11:00,1.9253,1.9259,1.9253,1.9259,214499998.0
2008-10-24 01:12:00,1.9259,1.9259,1.9259,1.9259,28200000.0
2008-10-24 01:13:00,1.9259,1.9259,1.92435,1.9245,188200008.0
2008-10-24 01:14:00,1.92445,1.9246,1.9234,1.92405,671500005.0
2008-10-24 01:15:00,1.9237,1.92395,1.9234,1.9235,1234300004.0
2008-10-24 01:16:00,1.9235,1.9235,1.92105,1.9212,815300005.0
2008-10-24 01:17:00,1.9212,1.9228,1.92105,1.9228,616300010.0
2008-10-24 01:18:00,1.9228,1.92305,1.9219,1.9227,689300001.0
2008-10-24 01:19:00,1.923,1.9231,1.9229,1.9231,186700001.0
2008-10-24 01:20:00,1.92325,1.9234,1.9231,1.9234,696000000.0
2008-10-24 01:21:00,1.9234,1.92345,1.9234,1.92345,281600000.0
2008-10-24 01:22:00,1.9234,1.9234,1.9234,1.9234,257200001.0
2008-10-24 01:23:00,1.9224,1.9259,1.9215,1.9257,1112800002.0
2008-10-24 01:24:00,1.92535,1.92595,1.9249,1.92535,1112800002.0
2008-10-24 01:25:00,1.9253,1.92675,1.92515,1.9267,749700000.0
2008-10-24 01:26:00,1.92675,1.92675,1.92495,1.9253,1039400010.0
2008-10-24 01:27:00,1.92535,1.9258,1.9252,1.9256,708400000.0
2008-10-24 01:28:00,1.92575,1.9262,1.9255,1.92595,574100002.0
2008-10-24 01:29:00,1.9258,1.92665,1.92575,1.9262,1079700004.0
2008-10-24 01:30:00,1.9261,1.93005,1.9259,1.9289,1325100004.0
2008-10-24 01:31:00,1.9289,1.92985,1.9279,1.9279,1182999994.0
2008-10-24 01:32:00,1.9279,1.928,1.9277,1.9277,439200011.0
2008-10-24 01:33:00,1.9277,1.9277,1.9256,1.9265,643800004.0
2008-10-24 01:34:00,1.9268,1.9269,1.9263,1.9266,415899994.0
2008-10-24 01:35:00,1.92675,1.92985,1.9266,1.9284,702000001.0
2008-10-24 01:36:00,1.9284,1.93135,1.9284,1.93,913700006.0
2008-10-24 01:37:00,1.93,1.9322,1.93,1.9317,1909500011.0
2008-10-24 01:38:00,1.9317,1.9317,1.9302,1.9314,890999989.0
2008-10-24 01:39:00,1.9315,1.9315,1.92795,1.9282,932600005.0
2008-10-24 01:40:00,1.92835,1.92935,1.928,1.92935,605600011.0
2008-10-24 01:41:00,1.9294,1.9299,1.9268,1.92835,1582200012.0
2008-10-24 01:42:00,1.9283,1.9283,1.92685,1.9275,1757199999.0
2008-10-24 01:43:00,1.92735,1.9289,1.92735,1.9283,385000003.0
2008-10-24 01:44:00,1.92845,1.93,1.92755,1.92855,1204000008.0
2008-10-24 01:45:00,1.9288,1.92925,1.9282,1.9284,1062100019.0
2008-10-24 01:46:00,1.92835,1.92945,1.9282,1.9294,782000007.0
2008-10-24 01:47:00,1.9294,1.93035,1.9289,1.9299,1136200008.0
2008-10-24 01:48:00,1.92985,1.9299,1.9283,1.92845,1620599975.0
2008-10-24 01:49:00,1.9288,1.9292,1.92845,1.9286,1564199994.0
2008-10-24 01:50:00,1.9285,1.9289,1.9274,1.9274,2037899997.0
2008-10-24 01:51:00,1.92785,1.9287,1.92755,1.9277,2037899997.0
2008-10-24 01:52:00,1.9276,1.9277,1.9276,1.9277,891100004.0
2008-10-24 01:53:00,1.9277,1.9281,1.9277,1.9281,600000001.0
2008-10-24 01:54:00,1.9281,1.9284,1.9275,1.92835,837100013.0
2008-10-24 01:55:00,1.928,1.9288,1.9275,1.9284,1422499985.0
2008-10-24 01:56:00,1.9278,1.9282,1.9275,1.9275,1422499985.0
2008-10-24 01:57:00,1.9275,1.9275,1.9275,1.9275,362999990.0
2008-10-24 01:58:00,1.9269,1.9272,1.9262,1.9265,1749999976.0
2008-10-24 01:59:00,1.9262,1.9274,1.9262,1.9269,1749999976.0
2008-10-24 02:00:00,1.92705,1.928,1.92685,1.9275,1597699997.0
2008-10-24 02:01:00,1.9275,1.9275,1.92555,1.92675,1004500001.0
2008-10-24 02:02:00,1.9269,1.927,1.9264,1.9269,1774800003.0
2008-10-24 02:03:00,1.9268,1.9274,1.9267,1.9267,1341499991.0
2008-10-24 02:04:00,1.9268,1.9285,1.9264,1.9282,1884699987.0
2008-10-24 02:05:00,1.9279,1.9289,1.92735,1.9274,1884699987.0
2008-10-24 02:06:00,1.9274,1.9276,1.92625,1.9266,1437800003.0
2008-10-24 02:07:00,1.9266,1.9279,1.9265,1.9273,1933900006.0
2008-10-24 02:08:00,1.9269,1.9269,1.9256,1.9267,1933900006.0
2008-10-24 02:09:00,1.9267,1.9267,1.9267,1.9267,559199996.0
2008-10-24 02:10:00,1.9267,1.92725,1.92515,1.92725,1124899996.0
2008-10-24 02:11:00,1.9266,1.9269,1.92635,1.9267,1307300010.0
2008-10-24 02:12:00,1.9268,1.9273,1.9268,1.927,1126799990.0
2008-10-24 02:13:00,1.9271,1.9276,1.9269,1.9269,1342299992.0
2008-10-24 02:14:00,1.9269,1.9269,1.9269,1.9269,1132800001.0
2008-10-24 02:15:00,1.9269,1.9269,1.92475,1.9255,1040899997.0
2008-10-24 02:16:00,1.9259,1.9285,1.9257,1.9282,1626699998.0
2008-10-24 02:17:00,1.928,1.9306,1.9279,1.9306,1626699998.0
2008-10-24 02:18:00,1.93055,1.93195,1.9302,1.93195,1825100000.0
2008-10-24 02:19:00,1.9322,1.9333,1.9308,1.9308,1613199974.0
2008-10-24 02:20:00,1.9319,1.9319,1.93,1.9302,1613199974.0
2008-10-24 02:21:00,1.9305,1.931,1.9301,1.9307,2019999957.0
2008-10-24 02:22:00,1.9306,1.9311,1.93,1.9305,2019999957.0
2008-10-24 02:23:00,1.9306,1.9309,1.9294,1.93,2019999957.0
2008-10-24 02:24:00,1.9302,1.9302,1.92815,1.92945,2019999957.0
2008-10-24 02:25:00,1.92965,1.9308,1.92965,1.9304,899399991.0
2008-10-24 02:26:00,1.9304,1.9304,1.9304,1.9304,1052699952.0
2008-10-24 02:27:00,1.9304,1.93105,1.9303,1.93045,1967200004.0
2008-10-24 02:28:00,1.9305,1.93225,1.93045,1.93225,1611700001.0
2008-10-24 02:29:00,1.9323,1.9328,1.9322,1.9327,1179499992.0
2008-10-24 02:30:00,1.9324,1.9343,1.93225,1.9343,1179499992.0
2008-10-24 02:31:00,1.93425,1.9351,1.93425,1.935,1203100006.0
2008-10-24 02:32:00,1.9349,1.9369,1.9347,1.9355,1727499983.0
2008-10-24 02:33:00,1.9358,1.936,1.9338,1.93565,1727499983.0
2008-10-24 02:34:00,1.9353,1.9357,1.9348,1.93565,1400000011.0
2008-10-24 02:35:00,1.9355,1.93605,1.9355,1.93605,588299995.0
2008-10-24 02:36:00,1.93625,1.93625,1.9362,1.9362,156500002.0
2008-10-24 02:37:00,1.9362,1.93745,1.9353,1.93555,1878299989.0
2008-10-24 02:38:00,1.9357,1.93645,1.9357,1.9361,1080100002.0
2008-10-24 02:39:00,1.9361,1.9377,1.9361,1.9377,1309800004.0
2008-10-24 02:40:00,1.9377,1.9377,1.93625,1.9369,616999999.0
2008-10-24 02:41:00,1.93705,1.93835,1.937,1.93835,1427199994.0
2008-10-24 02:42:00,1.93835,1.9397,1.938,1.9388,863400000.0
2008-10-24 02:43:00,1.9389,1.94035,1.9389,1.9402,1623299982.0
2008-10-24 02:44:00,1.9402,1.9402,1.93905,1.9393,597999998.0
2008-10-24 02:45:00,1.9393,1.9393,1.93795,1.9382,1395100005.0
2008-10-24 02:46:00,1.9382,1.9406,1.9382,1.9406,567399988.0
2008-10-24 02:47:00,1.9407,1.94135,1.9406,1.94135,283699995.0
2008-10-24 02:48:00,1.94135,1.94135,1.94055,1.9413,1233699998.0
2008-10-24 02:49:00,1.94135,1.9422,1.9411,1.9417,903200010.0
2008-10-24 02:50:00,1.9416,1.9443,1.9408,1.9437,1686700000.0
2008-10-24 02:51:00,1.9436,1.9436,1.94145,1.9427,1686700000.0
2008-10-24 02:52:00,1.9427,1.9427,1.941,1.9423,777800004.0
2008-10-24 02:53:00,1.9423,1.9423,1.9423,1.9423,757799991.0
2008-10-24 02:54:00,1.9423,1.9423,1.9383,1.9383,2090399980.0
2008-10-24 02:55:00,1.9401,1.9406,1.938,1.9388,943199992.0
2008-10-24 02:56:00,1.9386,1.9391,1.9378,1.9385,943199992.0
2008-10-24 02:57:00,1.9384,1.9384,1.9359,1.9379,943199992.0
2008-10-24 02:58:00,1.9378,1.93825,1.9377,1.93815,943199992.0
2008-10-24 02:59:00,1.9381,1.9384,1.93675,1.9384,2023499990.0
2008-10-24 03:00:00,1.9384,1.93945,1.9384,1.93895,693699997.0
2008-10-24 03:01:00,1.9387,1.9406,1.93865,1.9405,1417100002.0
2008-10-24 03:02:00,1.9406,1.9406,1.9384,1.9384,1258799977.0
2008-10-24 03:03:00,1.9387,1.93955,1.93855,1.9391,1258799977.0
2008-10-24 03:04:00,1.9391,1.9392,1.93795,1.93895,755200010.0
2008-10-24 03:05:00,1.9394,1.9409,1.9389,1.9402,737499997.0
2008-10-24 03:06:00,1.9407,1.9409,1.9407,1.9407,737499997.0
2008-10-24 03:07:00,1.9407,1.94235,1.9401,1.94015,888900008.0
2008-10-24 03:08:00,1.94015,1.9403,1.9381,1.9385,1531600003.0
2008-10-24 03:09:00,1.9387,1.94,1.9382,1.9391,1050000002.0
2008-10-24 03:10:00,1.9393,1.9395,1.93835,1.93835,1050000002.0
2008-10-24 03:11:00,1.93835,1.93885,1.93835,1.9384,1401500020.0
2008-10-24 03:12:00,1.9384,1.9406,1.93775,1.9385,1306499988.0
2008-10-24 03:13:00,1.93865,1.9393,1.93825,1.9393,1163200000.0
2008-10-24 03:14:00,1.93825,1.9383,1.9365,1.938,870400001.0
2008-10-24 03:15:00,1.9382,1.9382,1.93605,1.9367,1546899998.0
2008-10-24 03:16:00,1.9367,1.93725,1.93665,1.937,1827999997.0
2008-10-24 03:17:00,1.937,1.9373,1.93565,1.9363,835600010.0
2008-10-24 03:18:00,1.93625,1.93625,1.9361,1.9361,386900006.0
2008-10-24 03:19:00,1.9361,1.9361,1.9361,1.9361,235400002.0
2008-10-24 03:20:00,1.9361,1.93725,1.936,1.9362,1635799997.0
2008-10-24 03:21:00,1.93615,1.93895,1.93605,1.93835,1487500004.0
2008-10-24 03:22:00,1.9394,1.9412,1.9388,1.9408,579399986.0
2008-10-24 03:23:00,1.94055,1.9411,1.94055,1.941,579399986.0
2008-10-24 03:24:00,1.94105,1.94115,1.941,1.941,481799998.0
2008-10-24 03:25:00,1.941,1.94175,1.941,1.94175,916499992.0
2008-10-24 03:26:00,1.94195,1.94255,1.94195,1.9424,728199991.0
2008-10-24 03:27:00,1.9423,1.94255,1.9423,1.94235,447200004.0
2008-10-24 03:28:00,1.9424,1.94365,1.94205,1.9421,1543499983.0
2008-10-24 03:29:00,1.94235,1.94315,1.9423,1.94315,1072399998.0
2008-10-24 03:30:00,1.9432,1.94345,1.9431,1.9431,675099990.0
2008-10-24 03:31:00,1.9431,1.9431,1.94195,1.9422,869099995.0
2008-10-24 03:32:00,1.9422,1.9432,1.9422,1.9427,1527199991.0
2008-10-24 03:33:00,1.94275,1.9433,1.94275,1.9433,238699995.0
2008-10-24 03:34:00,1.9435,1.9435,1.9428,1.9428,2074399968.0
2008-10-24 03:35:00,1.9428,1.9428,1.9415,1.94225,1127299989.0
2008-10-24 03:36:00,1.9424,1.94265,1.9414,1.94165,1663799987.0
2008-10-24 03:37:00,1.94175,1.94225,1.9413,1.9413,1533299984.0
2008-10-24 03:38:00,1.94135,1.9428,1.94115,1.9428,1136100004.0
2008-10-24 03:39:00,1.94295,1.9435,1.94205,1.94205,789099992.0
2008-10-24 03:40:00,1.942,1.94285,1.9417,1.94285,1579100017.0
2008-10-24 03:41:00,1.9429,1.9431,1.94245,1.94245,1408299998.0
2008-10-24 03:42:00,1.94245,1.94315,1.94245,1.9427,808000001.0
2008-10-24 03:43:00,1.94265,1.9428,1.9426,1.9426,785800004.0
2008-10-24 03:44:00,1.9426,1.9426,1.9426,1.9426,369699999.0
2008-10-24 03:45:00,1.9426,1.94275,1.9426,1.9426,407700006.0
2008-10-24 03:46:00,1.94265,1.94305,1.9426,1.94295,1104400001.0
2008-10-24 03:47:00,1.9429,1.9444,1.9429,1.94385,1746899993.0
2008-10-24 03:48:00,1.944,1.94515,1.9437,1.94515,2099199993.0
2008-10-24 03:49:00,1.9456,1.9487,1.9455,1.9486,1857300016.0
2008-10-24 03:50:00,1.9491,1.9583,1.947,1.9582,1857300016.0
2008-10-24 03:51:00,1.9512,1.9516,1.9478,1.9495,1857300016.0
2008-10-24 03:52:00,1.9493,1.9495,1.9439,1.9439,1857300016.0
2008-10-24 03:53:00,1.944,1.9482,1.9437,1.9478,1857300016.0
2008-10-24 03:54:00,1.9477,1.9479,1.9421,1.9425,1857300016.0
2008-10-24 03:55:00,1.9424,1.9451,1.9421,1.9443,1857300016.0
2008-10-24 03:56:00,1.9444,1.9456,1.9438,1.9447,1857300016.0
2008-10-24 03:57:00,1.945,1.9458,1.9448,1.9455,1857300016.0
2008-10-24 03:58:00,1.9454,1.9475,1.9448,1.9475,1857300016.0
2008-10-24 03:59:00,1.9477,1.9494,1.9466,1.9494,1857300016.0
2008-10-24 04:00:00,1.9495,1.9498,1.946,1.9475,1857300016.0
2008-10-24 04:01:00,1.9474,1.9487,1.9461,1.9472,1857300016.0
2008-10-24 04:02:00,1.9473,1.9494,1.9473,1.9477,1857300016.0
2008-10-24 04:03:00,1.9478,1.9503,1.9477,1.9502,1857300016.0
2008-10-24 04:04:00,1.9502,1.95075,1.94915,1.9493,1857300016.0
2008-10-24 04:05:00,1.9492,1.94955,1.94865,1.949,2010200003.0
2008-10-24 04:06:00,1.9496,1.9508,1.9494,1.9506,1856099991.0
2008-10-24 04:07:00,1.9507,1.951,1.9485,1.9488,1856099991.0
2008-10-24 04:08:00,1.9489,1.9491,1.948,1.9488,1856099991.0
2008-10-24 04:09:00,1.94835,1.9502,1.94835,1.9498,1856099991.0
2008-10-24 04:10:00,1.9499,1.9501,1.9478,1.9479,984500009.0
2008-10-24 04:11:00,1.9479,1.9482,1.94725,1.9474,1951300007.0
2008-10-24 04:12:00,1.9467,1.9475,1.9463,1.9469,788200001.0
2008-10-24 04:13:00,1.9469,1.94705,1.9468,1.9469,788200001.0
2008-10-24 04:14:00,1.9471,1.9475,1.9465,1.9466,983199995.0
2008-10-24 04:15:00,1.9466,1.94755,1.9462,1.9465,1523300007.0
2008-10-24 04:16:00,1.9465,1.94735,1.94635,1.9469,1979400008.0
2008-10-24 04:17:00,1.94715,1.9482,1.94715,1.9477,872600005.0
2008-10-24 04:18:00,1.9477,1.94805,1.94765,1.9477,1852599980.0
2008-10-24 04:19:00,1.9477,1.9481,1.945,1.9452,1313000020.0
2008-10-24 04:20:00,1.9453,1.9491,1.9453,1.9468,1313000020.0
2008-10-24 04:21:00,1.9467,1.9474,1.9452,1.9466,1313000020.0
2008-10-24 04:22:00,1.9466,1.94685,1.9463,1.9465,1313000020.0
2008-10-24 04:23:00,1.9466,1.94725,1.9465,1.9469,1018399996.0
2008-10-24 04:24:00,1.947,1.9476,1.9462,1.9475,1518299997.0
2008-10-24 04:25:00,1.94745,1.94815,1.9474,1.9477,1078300018.0
2008-10-24 04:26:00,1.9477,1.94805,1.94665,1.94765,1016400010.0
2008-10-24 04:27:00,1.9474,1.94805,1.9474,1.948,994200002.0
2008-10-24 04:28:00,1.94805,1.9481,1.9476,1.9476,996500007.0
2008-10-24 04:29:00,1.9476,1.9476,1.94625,1.94625,711199994.0
2008-10-24 04:30:00,1.94615,1.9463,1.9458,1.9459,1821000040.0
2008-10-24 04:31:00,1.9459,1.9462,1.94485,1.94535,1869499999.0
2008-10-24 04:32:00,1.9455,1.9458,1.9452,1.9453,1091100001.0
2008-10-24 04:33:00,1.945,1.94855,1.944,1.94755,1450899994.0
2008-10-24 04:34:00,1.9481,1.9488,1.9458,1.9467,1596500002.0
2008-10-24 04:35:00,1.9468,1.9479,1.9445,1.945,1596500002.0
2008-10-24 04:36:00,1.9453,1.947,1.9437,1.944,1596500002.0
2008-10-24 04:37:00,1.9446,1.9481,1.9443,1.948,1596500002.0
2008-10-24 04:38:00,1.94795,1.9485,1.9451,1.9482,1596500002.0
2008-10-24 04:39:00,1.9472,1.9496,1.9467,1.9493,1946000025.0
2008-10-24 04:40:00,1.9494,1.9505,1.9489,1.9498,1946000025.0
2008-10-24 04:41:00,1.9497,1.9519,1.9491,1.95,1946000025.0
2008-10-24 04:42:00,1.9498,1.9508,1.9481,1.9491,1946000025.0
2008-10-24 04:43:00,1.94875,1.94955,1.94725,1.94905,1946000025.0
2008-10-24 04:44:00,1.9488,1.9503,1.94775,1.9482,1520000006.0
2008-10-24 04:45:00,1.94825,1.94845,1.94685,1.94815,1340000014.0
2008-10-24 04:46:00,1.94885,1.9513,1.94825,1.9509,1488599988.0
2008-10-24 04:47:00,1.95105,1.95185,1.9509,1.95145,1691299993.0
2008-10-24 04:48:00,1.9515,1.952,1.95085,1.951,948499999.0
2008-10-24 04:49:00,1.95095,1.952,1.9509,1.9518,1798000022.0
2008-10-24 04:50:00,1.9519,1.9522,1.9505,1.9516,1501399988.0
2008-10-24 04:51:00,1.9515,1.95235,1.9515,1.9522,1501399988.0
2008-10-24 04:52:00,1.95285,1.95495,1.9523,1.9548,1676300002.0
2008-10-24 04:53:00,1.9544,1.9554,1.954,1.9545,1311299993.0
2008-10-24 04:54:00,1.95455,1.9548,1.9534,1.9546,1311299993.0
2008-10-24 04:55:00,1.9546,1.9571,1.9546,1.9571,1378599992.0
2008-10-24 04:56:00,1.9573,1.9582,1.9553,1.9554,1378599992.0
2008-10-24 04:57:00,1.9556,1.9566,1.951,1.9512,1378599992.0
2008-10-24 04:58:00,1.9511,1.9513,1.9499,1.9509,1378599992.0
2008-10-24 04:59:00,1.9509,1.95395,1.95085,1.9536,1378599992.0
2008-10-24 05:00:00,1.954,1.954,1.9509,1.9523,1784999979.0
2008-10-24 05:01:00,1.9524,1.9536,1.952,1.9527,1784999979.0
2008-10-24 05:02:00,1.9529,1.9534,1.9507,1.9534,1784999979.0
2008-10-24 05:03:00,1.95345,1.9541,1.9521,1.9539,1784999979.0
2008-10-24 05:04:00,1.9537,1.9551,1.9525,1.9538,1515700000.0
2008-10-24 05:05:00,1.9541,1.95545,1.9527,1.9545,1515700000.0
2008-10-24 05:06:00,1.95465,1.95595,1.9541,1.95525,1549400002.0
2008-10-24 05:07:00,1.956,1.9575,1.9549,1.9556,1569300013.0
2008-10-24 05:08:00,1.9555,1.9561,1.9531,1.9534,1684099989.0
2008-10-24 05:09:00,1.9536,1.9539,1.95,1.9526,1684099989.0
2008-10-24 05:10:00,1.9522,1.953,1.951,1.95215,1684099989.0
2008-10-24 05:11:00,1.95215,1.9524,1.9517,1.9518,1927100023.0
2008-10-24 05:12:00,1.9518,1.9519,1.9518,1.9518,593800007.0
2008-10-24 05:13:00,1.9515,1.9529,1.9512,1.9522,528299999.0
2008-10-24 05:14:00,1.95195,1.95195,1.9514,1.9515,528299999.0
2008-10-24 05:15:00,1.9515,1.9519,1.9513,1.9515,1564699991.0
2008-10-24 05:16:00,1.9513,1.9522,1.9502,1.9506,1408900006.0
2008-10-24 05:17:00,1.9505,1.9508,1.9485,1.9488,1408900006.0
2008-10-24 05:18:00,1.94785,1.9492,1.94785,1.94865,1408900006.0
2008-10-24 05:19:00,1.9486,1.95025,1.9486,1.95025,1139500021.0
2008-10-24 05:20:00,1.9502,1.952,1.95,1.95175,858199995.0
2008-10-24 05:21:00,1.9516,1.95215,1.95075,1.9515,1164099998.0
2008-10-24 05:22:00,1.9515,1.95305,1.9511,1.953,2084299994.0
2008-10-24 05:23:00,1.9531,1.9531,1.9521,1.9527,741400002.0
2008-10-24 05:24:00,1.9527,1.9547,1.9527,1.9534,1575899993.0
2008-10-24 05:25:00,1.9537,1.95535,1.95355,1.9537,1768199987.0
2008-10-24 05:26:00,1.9539,1.9554,1.9523,1.9546,1714499984.0
2008-10-24 05:27:00,1.955,1.957,1.952,1.9528,1714499984.0
2008-10-24 05:28:00,1.9526,1.9545,1.9517,1.9537,1714499984.0
2008-10-24 05:29:00,1.9538,1.9548,1.9523,1.9523,1714499984.0
2008-10-24 05:30:00,1.95175,1.95215,1.95125,1.9518,1714499984.0
2008-10-24 05:31:00,1.9517,1.95195,1.9517,1.9518,831300006.0
2008-10-24 05:32:00,1.9518,1.9533,1.9518,1.9528,887000008.0
2008-10-24 05:33:00,1.95305,1.95325,1.9527,1.95275,887000008.0
2008-10-24 05:34:00,1.9529,1.9543,1.9527,1.9528,1480600001.0
2008-10-24 05:35:00,1.9532,1.9586,1.9532,1.9577,1292599988.0
2008-10-24 05:36:00,1.9578,1.9594,1.9566,1.9589,1292599988.0
2008-10-24 05:37:00,1.959,1.9633,1.9588,1.9629,1292599988.0
2008-10-24 05:38:00,1.9627,1.9639,1.9615,1.9639,1292599988.0
2008-10-24 05:39:00,1.9635,1.9647,1.9619,1.9637,1292599988.0
2008-10-24 05:40:00,1.9636,1.9644,1.9614,1.9643,1292599988.0
2008-10-24 05:41:00,1.964,1.966,1.9638,1.9656,1292599988.0
2008-10-24 05:42:00,1.9655,1.9661,1.9634,1.9636,1292599988.0
2008-10-24 05:43:00,1.9633,1.9634,1.9623,1.963,1292599988.0
2008-10-24 05:44:00,1.9631,1.9642,1.9629,1.9629,1292599988.0
2008-10-24 05:45:00,1.9629,1.964,1.96275,1.9629,1292599988.0
2008-10-24 05:46:00,1.9629,1.9629,1.9614,1.9622,1170400007.0
2008-10-24 05:47:00,1.9623,1.96275,1.9622,1.9622,1006599993.0
2008-10-24 05:48:00,1.9622,1.9622,1.9622,1.9622,385700003.0
2008-10-24 05:49:00,1.9622,1.9622,1.9618,1.9622,1517600027.0
2008-10-24 05:50:00,1.9622,1.9622,1.9601,1.9602,1473800024.0
2008-10-24 05:51:00,1.9602,1.9602,1.9602,1.9602,248900004.0
2008-10-24 05:52:00,1.9602,1.9602,1.95835,1.9587,533700001.0
2008-10-24 05:53:00,1.9585,1.9585,1.9565,1.9566,1786300008.0
2008-10-24 05:54:00,1.9566,1.95845,1.9566,1.95765,1786300008.0
2008-10-24 05:55:00,1.9578,1.95975,1.9578,1.9592,1140899995.0
2008-10-24 05:56:00,1.9591,1.96,1.9541,1.9545,683799994.0
2008-10-24 05:57:00,1.9543,1.9543,1.9512,1.9513,683799994.0
2008-10-24 05:58:00,1.9512,1.9548,1.9503,1.9528,683799994.0
2008-10-24 05:59:00,1.9527,1.9527,1.9504,1.951,683799994.0
2008-10-24 06:00:00,1.9515,1.9526,1.9502,1.9504,683799994.0
2008-10-24 06:01:00,1.9507,1.9507,1.9507,1.9507,683799994.0
2008-10-24 06:02:00,1.9507,1.9507,1.9507,1.9507,598199990.0
2008-10-24 06:03:00,1.95085,1.9521,1.9507,1.9521,1123400007.0
2008-10-24 06:04:00,1.9523,1.95355,1.9521,1.9534,1394000008.0
2008-10-24 06:05:00,1.9534,1.9534,1.95085,1.9515,1323799984.0
2008-10-24 06:06:00,1.95145,1.95195,1.9509,1.95195,899100000.0
2008-10-24 06:07:00,1.9521,1.95245,1.951,1.95225,1438199998.0
2008-10-24 06:08:00,1.95215,1.9534,1.952,1.95275,886999995.0
2008-10-24 06:09:00,1.953,1.9532,1.95025,1.95065,951300008.0
2008-10-24 06:10:00,1.9505,1.9513,1.95045,1.9506,1325000011.0
2008-10-24 06:11:00,1.9499,1.95,1.9483,1.9491,448800000.0
2008-10-24 06:12:00,1.9492,1.9502,1.9489,1.9502,448800000.0
2008-10-24 06:13:00,1.9499,1.9499,1.9495,1.9495,448800000.0
2008-10-24 06:14:00,1.9495,1.9531,1.9495,1.95285,1007799999.0
2008-10-24 06:15:00,1.95315,1.9545,1.95255,1.9542,2125000010.0
2008-10-24 06:16:00,1.9544,1.9565,1.9543,1.9543,260600001.0
2008-10-24 06:17:00,1.954,1.954,1.95375,1.9539,260600001.0
2008-10-24 06:18:00,1.9538,1.95405,1.9523,1.95345,1659199991.0
2008-10-24 06:19:00,1.95345,1.95525,1.9533,1.9548,1476599997.0
2008-10-24 06:20:00,1.95505,1.9562,1.95485,1.9562,1467599988.0
2008-10-24 06:21:00,1.95635,1.9578,1.9562,1.9578,1042799991.0
2008-10-24 06:22:00,1.9577,1.958,1.95735,1.9579,657700002.0
2008-10-24 06:23:00,1.95805,1.95805,1.95565,1.9574,1216899999.0
2008-10-24 06:24:00,1.9574,1.9577,1.9573,1.9577,571500005.0
2008-10-24 06:25:00,1.9568,1.95915,1.95665,1.95915,1302300015.0
2008-10-24 06:26:00,1.95935,1.9609,1.95935,1.9601,1366200026.0
2008-10-24 06:27:00,1.9604,1.9613,1.9596,1.9613,1188500006.0
2008-10-24 06:28:00,1.9606,1.9614,1.95915,1.95995,1188500006.0
2008-10-24 06:29:00,1.9599,1.9599,1.9579,1.95855,1300700015.0
2008-10-24 06:30:00,1.9584,1.95865,1.9582,1.9583,1385199989.0
2008-10-24 06:31:00,1.9583,1.9583,1.9583,1.9583,415599997.0
2008-10-24 06:32:00,1.9583,1.95975,1.9568,1.9582,1475000018.0
2008-10-24 06:33:00,1.958,1.9598,1.957,1.9575,993400008.0
2008-10-24 06:34:00,1.9583,1.95835,1.95685,1.95815,993400008.0
2008-10-24 06:35:00,1.9584,1.9598,1.9575,1.9597,1273399987.0
2008-10-24 06:36:00,1.9599,1.9603,1.9594,1.9598,1273399987.0
2008-10-24 06:37:00,1.9599,1.9602,1.9582,1.9584,1273399987.0
2008-10-24 06:38:00,1.9591,1.9591,1.95665,1.9571,1273399987.0
2008-10-24 06:39:00,1.9572,1.9582,1.956,1.9562,1487900025.0
2008-10-24 06:40:00,1.95585,1.9562,1.9545,1.9553,1487900025.0
2008-10-24 06:41:00,1.9553,1.95725,1.9553,1.957,844600003.0
2008-10-24 06:42:00,1.95705,1.9582,1.95685,1.9582,1326599996.0
2008-10-24 06:43:00,1.9585,1.9593,1.9567,1.9569,577400000.0
2008-10-24 06:44:00,1.9573,1.9573,1.9573,1.9573,577400000.0
2008-10-24 06:45:00,1.9573,1.95795,1.9559,1.9569,724000002.0
2008-10-24 06:46:00,1.95685,1.95715,1.95685,1.957,270999995.0
2008-10-24 06:47:00,1.9574,1.961,1.9574,1.9605,2139799979.0
2008-10-24 06:48:00,1.96015,1.9627,1.96005,1.9619,2139799979.0
2008-10-24 06:49:00,1.9616,1.9627,1.9605,1.9627,354800010.0
2008-10-24 06:50:00,1.9617,1.96175,1.9617,1.9617,354800010.0
2008-10-24 06:51:00,1.9617,1.96265,1.9617,1.9622,937400008.0
2008-10-24 06:52:00,1.9622,1.9631,1.962,1.963,1681400013.0
2008-10-24 06:53:00,1.963,1.96425,1.963,1.96425,1688699995.0
2008-10-24 06:54:00,1.965,1.9661,1.9634,1.9659,814500019.0
2008-10-24 06:55:00,1.9656,1.96595,1.9652,1.9656,814500019.0
2008-10-24 06:56:00,1.9662,1.9702,1.9658,1.9696,1130299995.0
2008-10-24 06:57:00,1.96975,1.96975,1.96955,1.9697,1130299995.0
2008-10-24 06:58:00,1.9697,1.9697,1.96575,1.96685,1857599981.0
2008-10-24 06:59:00,1.9669,1.96745,1.96665,1.9674,1359499995.0
2008-10-24 07:00:00,1.9674,1.96805,1.9674,1.9676,2005400023.0
2008-10-24 07:01:00,1.9676,1.9676,1.9676,1.9676,735299992.0
2008-10-24 07:02:00,1.9676,1.9676,1.96485,1.9657,1234200004.0
2008-10-24 07:03:00,1.9658,1.9676,1.96525,1.9676,2127700004.0
2008-10-24 07:04:00,1.9678,1.96825,1.9678,1.968,1074200008.0
2008-10-24 07:05:00,1.968,1.968,1.968,1.968,187200002.0
2008-10-24 07:06:00,1.968,1.96815,1.968,1.968,456200003.0
2008-10-24 07:07:00,1.968,1.968,1.96495,1.9662,1644900000.0
2008-10-24 07:08:00,1.96625,1.9663,1.9642,1.9656,1333400005.0
2008-10-24 07:09:00,1.9656,1.96615,1.965,1.9657,1843600005.0
2008-10-24 07:10:00,1.9655,1.96615,1.96505,1.9657,1323499979.0
2008-10-24 07:11:00,1.9657,1.96735,1.9656,1.96735,1390300012.0
2008-10-24 07:12:00,1.9673,1.96735,1.96645,1.9666,983799992.0
2008-10-24 07:13:00,1.9666,1.96665,1.9666,1.9666,374400000.0
2008-10-24 07:14:00,1.9666,1.96855,1.9666,1.9681,1159900013.0
2008-10-24 07:15:00,1.9681,1.96845,1.968,1.9681,847700004.0
2008-10-24 07:16:00,1.9681,1.9695,1.9681,1.9691,1290600008.0
2008-10-24 07:17:00,1.9681,1.97,1.9666,1.9689,1890900003.0
2008-10-24 07:18:00,1.9686,1.969,1.9657,1.9659,1890900003.0
2008-10-24 07:19:00,1.96655,1.96775,1.9659,1.9664,1890900003.0
2008-10-24 07:20:00,1.9672,1.9676,1.9657,1.9664,1561400012.0
2008-10-24 07:21:00,1.9666,1.96885,1.9661,1.96885,1561400012.0
2008-10-24 07:22:00,1.9689,1.9741,1.9687,1.9722,1511600013.0
2008-10-24 07:23:00,1.972,1.9724,1.969,1.9692,1511600013.0
2008-10-24 07:24:00,1.9691,1.9713,1.9686,1.9708,1511600013.0
2008-10-24 07:25:00,1.9709,1.975,1.9705,1.9744,1511600013.0
2008-10-24 07:26:00,1.9743,1.976,1.9737,1.9743,1511600013.0
2008-10-24 07:27:00,1.9742,1.9748,1.9734,1.974,1511600013.0
2008-10-24 07:28:00,1.9737,1.97445,1.97355,1.9738,1511600013.0
2008-10-24 07:29:00,1.9738,1.97405,1.97145,1.9717,1509800006.0
2008-10-24 07:30:00,1.9715,1.9735,1.9715,1.9719,2055900033.0
2008-10-24 07:31:00,1.9727,1.9775,1.9724,1.977,2004400007.0
2008-10-24 07:32:00,1.97715,1.9777,1.9764,1.9769,2004400007.0
2008-10-24 07:33:00,1.9769,1.9774,1.9768,1.9769,1199300021.0
2008-10-24 07:34:00,1.9769,1.97755,1.9769,1.97755,1140300004.0
2008-10-24 07:35:00,1.9775,1.9786,1.97735,1.9783,1240000024.0
2008-10-24 07:36:00,1.9783,1.9802,1.97705,1.9802,2020500005.0
2008-10-24 07:37:00,1.9802,1.9808,1.979,1.9791,2083500026.0
2008-10-24 07:38:00,1.9794,1.98275,1.9789,1.98275,2083500026.0
2008-10-24 07:39:00,1.9826,1.9869,1.9824,1.9862,2116300001.0
2008-10-24 07:40:00,1.986,1.986,1.982,1.9847,2116300001.0
2008-10-24 07:41:00,1.9846,1.9846,1.9814,1.9817,2116300001.0
2008-10-24 07:42:00,1.9813,1.9815,1.9784,1.9784,2116300001.0
2008-10-24 07:43:00,1.97855,1.9823,1.97855,1.9823,2116300001.0
2008-10-24 07:44:00,1.98205,1.98285,1.97975,1.97995,1646399995.0
2008-10-24 07:45:00,1.98005,1.9822,1.98005,1.9816,1029699983.0
2008-10-24 07:46:00,1.982,1.9824,1.981,1.9815,2033900007.0
2008-10-24 07:47:00,1.9812,1.9812,1.9794,1.9801,2033900007.0
2008-10-24 07:48:00,1.9797,1.981,1.9789,1.9807,2033900007.0
2008-10-24 07:49:00,1.9808,1.9829,1.9808,1.9827,2033900007.0
2008-10-24 07:50:00,1.9826,1.9831,1.9774,1.9778,2033900007.0
2008-10-24 07:51:00,1.978,1.9795,1.9771,1.9795,2033900007.0
2008-10-24 07:52:00,1.9797,1.9815,1.9788,1.9815,2033900007.0
2008-10-24 07:53:00,1.9817,1.9822,1.9799,1.9803,2033900007.0
2008-10-24 07:54:00,1.9805,1.9831,1.9803,1.983,2033900007.0
2008-10-24 07:55:00,1.9831,1.9989,1.9831,1.9979,2033900007.0
2008-10-24 07:56:00,1.9977,1.999,1.9948,1.9964,2033900007.0
2008-10-24 07:57:00,1.9966,1.9985,1.9947,1.9983,2033900007.0
2008-10-24 07:58:00,1.9981,1.999,1.9965,1.9965,2033900007.0
2008-10-24 07:59:00,1.9964,1.9968,1.9947,1.9962,2033900007.0
2008-10-24 08:00:00,1.996,1.9979,1.9957,1.9976,2033900007.0
2008-10-24 08:01:00,1.9978,2.0014,1.9978,1.9991,2033900007.0
2008-10-24 08:02:00,1.999,1.9998,1.9953,1.9953,2033900007.0
2008-10-24 08:03:00,1.9954,2.0011,1.9953,1.9991,2033900007.0
2008-10-24 08:04:00,1.9989,2.0014,1.9964,2.0001,2033900007.0
2008-10-24 08:05:00,2.0005,2.0025,1.9995,1.9997,2033900007.0
2008-10-24 08:06:00,1.9998,2.0009,1.9953,1.9956,2033900007.0
2008-10-24 08:07:00,1.9954,1.9969,1.9948,1.9948,2033900007.0
2008-10-24 08:08:00,1.9949,1.9972,1.9943,1.9972,2033900007.0
2008-10-24 08:09:00,1.9974,1.9984,1.9961,1.9967,2033900007.0
2008-10-24 08:10:00,1.9968,1.999,1.9967,1.9979,2033900007.0
2008-10-24 08:11:00,1.9978,1.9985,1.9954,1.9962,2033900007.0
2008-10-24 08:12:00,1.9963,1.998,1.9963,1.9971,2033900007.0
2008-10-24 08:13:00,1.997,1.999,1.9968,1.9977,2033900007.0
2008-10-24 08:14:00,1.9975,1.9988,1.9973,1.9982,2033900007.0
2008-10-24 08:15:00,1.9983,1.999,1.9965,1.9969,2033900007.0
2008-10-24 08:16:00,1.997,1.9993,1.9958,1.9965,2033900007.0
2008-10-24 08:17:00,1.9966,1.998,1.9965,1.9967,2033900007.0
2008-10-24 08:18:00,1.9966,1.9976,1.9921,1.9923,2033900007.0
2008-10-24 08:19:00,1.9922,1.9922,1.9851,1.9881,2033900007.0
2008-10-24 08:20:00,1.988,1.9901,1.988,1.9889,2033900007.0
2008-10-24 08:21:00,1.989,1.9903,1.9879,1.9896,2033900007.0
2008-10-24 08:22:00,1.9897,1.9903,1.9865,1.9879,2033900007.0
2008-10-24 08:23:00,1.988,1.9893,1.9875,1.9888,2033900007.0
2008-10-24 08:24:00,1.9887,1.9897,1.9872,1.9897,2033900007.0
2008-10-24 08:25:00,1.9893,1.99075,1.9879,1.9903,2033900007.0
2008-10-24 08:26:00,1.9892,1.9942,1.989,1.9938,1759700018.0
2008-10-24 08:27:00,1.9939,1.9947,1.9925,1.9926,1759700018.0
2008-10-24 08:28:00,1.9928,1.9935,1.9922,1.9934,1759700018.0
2008-10-24 08:29:00,1.9935,1.9935,1.9917,1.9923,1759700018.0
2008-10-24 08:30:00,1.9925,1.9981,1.9924,1.9961,1759700018.0
2008-10-24 08:31:00,1.9958,1.9969,1.9925,1.9966,1759700018.0
2008-10-24 08:32:00,1.9964,1.9996,1.9961,1.9989,1759700018.0
2008-10-24 08:33:00,1.999,2.0037,1.999,2.0037,1759700018.0
2008-10-24 08:34:00,2.0039,2.0049,2.0019,2.0039,1759700018.0
2008-10-24 08:35:00,2.0037,2.0041,2.0014,2.0016,1759700018.0
2008-10-24 08:36:00,2.0015,2.0018,2.0002,2.0017,1759700018.0
2008-10-24 08:37:00,2.0018,2.0068,2.0014,2.0049,1759700018.0
2008-10-24 08:38:00,2.0048,2.0059,2.0045,2.0053,1759700018.0
2008-10-24 08:39:00,2.0052,2.0055,2.002,2.0022,1759700018.0
2008-10-24 08:40:00,2.0028,2.0064,2.0028,2.0064,1759700018.0
2008-10-24 08:41:00,2.0067,2.0071,2.0043,2.0057,1759700018.0
2008-10-24 08:42:00,2.0058,2.0058,2.0046,2.005,1759700018.0
2008-10-24 08:43:00,2.0049,2.0064,2.0049,2.0056,1759700018.0
2008-10-24 08:44:00,2.0055,2.0062,2.0053,2.0061,1759700018.0
2008-10-24 08:45:00,2.0064,2.0066,2.0044,2.0055,1759700018.0
2008-10-24 08:46:00,2.0057,2.0067,2.0048,2.0061,1759700018.0
2008-10-24 08:47:00,2.0064,2.0065,2.0051,2.0056,1759700018.0
2008-10-24 08:48:00,2.0055,2.0059,2.0037,2.0043,1759700018.0
2008-10-24 08:49:00,2.0045,2.006,2.0035,2.006,1759700018.0
2008-10-24 08:50:00,2.0058,2.006,2.0037,2.0053,1759700018.0
2008-10-24 08:51:00,2.0052,2.0059,2.0039,2.0058,1759700018.0
2008-10-24 08:52:00,2.0057,2.0057,2.00395,2.0041,1759700018.0
2008-10-24 08:53:00,2.0043,2.0044,2.0008,2.0008,1921199996.0
2008-10-24 08:54:00,2.0009,2.0035,1.9993,2.0,1921199996.0
2008-10-24 08:55:00,1.9997,2.0006,1.9964,1.9974,1921199996.0
2008-10-24 08:56:00,1.9975,1.9984,1.9965,1.9983,1921199996.0
2008-10-24 08:57:00,1.998,1.998,1.994,1.9956,1921199996.0
2008-10-24 08:58:00,1.9955,1.9958,1.9902,1.9952,1921199996.0
2008-10-24 08:59:00,1.9954,1.9966,1.9946,1.996,1921199996.0
2008-10-24 09:00:00,1.9963,1.9975,1.9958,1.9962,1921199996.0
2008-10-24 09:01:00,1.99715,1.99795,1.9946,1.9975,1921199996.0
2008-10-24 09:02:00,1.9975,2.00135,1.99535,1.99595,2067400002.0
2008-10-24 09:03:00,1.9953,1.9953,1.99105,1.99205,2028400029.0
2008-10-24 09:04:00,1.9917,1.99305,1.98265,1.9849,2050900008.0
2008-10-24 09:05:00,1.98515,1.9883,1.98515,1.9871,1920100007.0
2008-10-24 09:06:00,1.987,1.9888,1.98645,1.9888,1667600011.0
2008-10-24 09:07:00,1.9888,1.9907,1.98715,1.98805,2021700007.0
2008-10-24 09:08:00,1.98825,1.989,1.9825,1.9836,1833500003.0
2008-10-24 09:09:00,1.9838,1.98475,1.98045,1.98145,1926700018.0
2008-10-24 09:10:00,1.9816,1.9864,1.98085,1.986,2031800011.0
2008-10-24 09:11:00,1.9862,1.9871,1.984,1.9852,1466000031.0
2008-10-24 09:12:00,1.98565,1.9873,1.985,1.98535,1466000031.0
2008-10-24 09:13:00,1.98495,1.98655,1.984,1.9854,1967300024.0
2008-10-24 09:14:00,1.9854,1.9887,1.9854,1.98715,1925199989.0
2008-10-24 09:15:00,1.98745,1.98805,1.9854,1.98595,1931000020.0
2008-10-24 09:16:00,1.986,1.9879,1.98505,1.9854,1883599987.0
2008-10-24 09:17:00,1.98555,1.98685,1.98495,1.9854,1631599971.0
2008-10-24 09:18:00,1.98535,1.9862,1.98165,1.9832,1897100001.0
2008-10-24 09:19:00,1.98275,1.98275,1.97895,1.9796,1849399995.0
2008-10-24 09:20:00,1.97955,1.9824,1.97905,1.98235,1691299987.0
2008-10-24 09:21:00,1.98235,1.9824,1.978,1.97945,2008799989.0
2008-10-24 09:22:00,1.9792,1.9818,1.9787,1.97995,1278199999.0
2008-10-24 09:23:00,1.98015,1.98025,1.97745,1.9786,1005899999.0
2008-10-24 09:24:00,1.9785,1.9812,1.9785,1.97995,1723099999.0
2008-10-24 09:25:00,1.98015,1.9819,1.97965,1.98015,2046299997.0
2008-10-24 09:26:00,1.9812,1.9833,1.9807,1.9819,1624799990.0
2008-10-24 09:27:00,1.981,1.9831,1.97955,1.983,1624799990.0
2008-10-24 09:28:00,1.9832,1.98335,1.98095,1.9832,1995100001.0
2008-10-24 09:29:00,1.9829,1.9833,1.9806,1.9817,1546399983.0
2008-10-24 09:30:00,1.98235,1.983,1.98125,1.9828,1546399983.0
2008-10-24 09:31:00,1.9829,1.98725,1.9829,1.98305,1914699977.0
2008-10-24 09:32:00,1.9838,1.9862,1.98255,1.9853,1770299981.0
2008-10-24 09:33:00,1.9857,1.9873,1.984,1.987,1605099986.0
2008-10-24 09:34:00,1.9873,1.989,1.9873,1.9878,1605099986.0
2008-10-24 09:35:00,1.9872,1.98795,1.98365,1.9853,1605099986.0
2008-10-24 09:36:00,1.98535,1.98555,1.9832,1.98435,1869999987.0
2008-10-24 09:37:00,1.9845,1.9846,1.9825,1.9829,2043899986.0
2008-10-24 09:38:00,1.9833,1.98345,1.9779,1.9803,2043899986.0
2008-10-24 09:39:00,1.9804,1.9806,1.9787,1.98,1733499996.0
2008-10-24 09:40:00,1.98075,1.9822,1.98065,1.98205,1733499996.0
2008-10-24 09:41:00,1.982,1.98285,1.98075,1.9827,1548599995.0
2008-10-24 09:42:00,1.9822,1.9831,1.9822,1.9829,1130999979.0
2008-10-24 09:43:00,1.98305,1.9841,1.9826,1.98345,1422699991.0
2008-10-24 09:44:00,1.98355,1.9841,1.9798,1.98335,1907399991.0
2008-10-24 09:45:00,1.98355,1.98445,1.9805,1.9844,1616299989.0
2008-10-24 09:46:00,1.98435,1.98445,1.9821,1.9834,1923799987.0
2008-10-24 09:47:00,1.98345,1.9841,1.9825,1.9836,1148099990.0
2008-10-24 09:48:00,1.98355,1.98425,1.98315,1.98425,1036399998.0
2008-10-24 09:49:00,1.98435,1.9851,1.9835,1.9843,2070399982.0
2008-10-24 09:50:00,1.9841,1.9843,1.98075,1.98115,1423599998.0
2008-10-24 09:51:00,1.97945,1.98125,1.97865,1.97945,1989099971.0
2008-10-24 09:52:00,1.9788,1.98135,1.9788,1.9799,1563599996.0
2008-10-24 09:53:00,1.98005,1.9829,1.9792,1.97935,1361999993.0
2008-10-24 09:54:00,1.9795,1.98175,1.9794,1.9813,1765799989.0
2008-10-24 09:55:00,1.9815,1.984,1.9814,1.9823,1584099990.0
2008-10-24 09:56:00,1.98255,1.9831,1.97995,1.98,1481499970.0
2008-10-24 09:57:00,1.9801,1.9825,1.9789,1.9823,1812899992.0
2008-10-24 09:58:00,1.9824,1.9834,1.9818,1.9832,1812899992.0
2008-10-24 09:59:00,1.9833,1.9845,1.9826,1.9845,1812899992.0
2008-10-24 10:00:00,1.9849,1.9857,1.98365,1.98515,1812899992.0
2008-10-24 10:01:00,1.9852,1.98655,1.98495,1.9852,1888299999.0
2008-10-24 10:02:00,1.98535,1.98585,1.9844,1.9851,1909399967.0
2008-10-24 10:03:00,1.9847,1.986,1.9838,1.986,1639599995.0
2008-10-24 10:04:00,1.9864,1.98655,1.9851,1.9854,1639599995.0
2008-10-24 10:05:00,1.98525,1.9858,1.9839,1.9854,1346399989.0
2008-10-24 10:06:00,1.9853,1.9864,1.9852,1.9862,913099997.0
2008-10-24 10:07:00,1.9863,1.987,1.98615,1.98695,965099997.0
2008-10-24 10:08:00,1.98695,1.9872,1.9857,1.98635,1083799983.0
2008-10-24 10:09:00,1.98655,1.9866,1.98415,1.9847,2035399981.0
2008-10-24 10:10:00,1.9846,1.9848,1.98335,1.98355,1752299978.0
2008-10-24 10:11:00,1.9837,1.9837,1.98185,1.9831,1610899996.0
2008-10-24 10:12:00,1.9832,1.98335,1.9815,1.9823,1438599983.0
2008-10-24 10:13:00,1.98235,1.98365,1.98185,1.98305,1538899987.0
2008-10-24 10:14:00,1.9826,1.9855,1.9824,1.9847,2056600015.0
2008-10-24 10:15:00,1.9846,1.9906,1.9832,1.985,2056600015.0
2008-10-24 10:16:00,1.9854,1.9871,1.9833,1.9861,2056600015.0
2008-10-24 10:17:00,1.9862,1.9862,1.9808,1.9808,2056600015.0
2008-10-24 10:18:00,1.9806,1.9826,1.9784,1.9797,2056600015.0
2008-10-24 10:19:00,1.98,1.9806,1.9787,1.9796,2056600015.0
2008-10-24 10:20:00,1.9794,1.984,1.9793,1.984,2056600015.0
2008-10-24 10:21:00,1.98595,2.00435,1.98495,1.9906,2056600015.0
2008-10-24 10:22:00,1.9888,1.9962,1.9853,1.9865,1993799996.0
2008-10-24 10:23:00,1.9856,1.9891,1.9855,1.98795,1993799996.0
2008-10-24 10:24:00,1.98785,1.99155,1.9839,1.9839,1943599999.0
2008-10-24 10:25:00,1.9838,1.98605,1.9795,1.9843,1486999998.0
2008-10-24 10:26:00,1.98465,1.98555,1.9815,1.98495,1575799994.0
2008-10-24 10:27:00,1.9848,1.9871,1.9843,1.9849,1614599996.0
2008-10-24 10:28:00,1.98485,1.99065,1.98465,1.9866,1817799978.0
2008-10-24 10:29:00,1.98655,1.98835,1.9862,1.9881,1027700000.0
2008-10-24 10:30:00,1.988,1.9898,1.9864,1.98895,1734499990.0
2008-10-24 10:31:00,1.989,1.9939,1.98895,1.99075,1639099973.0
2008-10-24 10:32:00,1.99055,1.99315,1.98805,1.9884,1487499988.0
2008-10-24 10:33:00,1.98855,1.9891,1.98465,1.98555,1820699996.0
2008-10-24 10:34:00,1.9856,1.98715,1.98385,1.98465,1618099985.0
2008-10-24 10:35:00,1.98455,1.98705,1.9838,1.98625,1621699993.0
2008-10-24 10:36:00,1.9863,1.98645,1.98385,1.98475,1272100000.0
2008-10-24 10:37:00,1.98475,1.9861,1.9847,1.98575,1630699998.0
2008-10-24 10:38:00,1.98575,1.9877,1.98515,1.98645,1996299997.0
2008-10-24 10:39:00,1.98655,1.9877,1.9835,1.9836,2091400000.0
2008-10-24 10:40:00,1.9838,1.98865,1.9832,1.9884,1614299968.0
2008-10-24 10:41:00,1.9886,1.9889,1.9825,1.9884,1939000000.0
2008-10-24 10:42:00,1.98815,1.9938,1.9854,1.9861,1939000000.0
2008-10-24 10:43:00,1.9867,1.9907,1.9854,1.9903,1959199988.0
2008-10-24 10:44:00,1.9902,1.9923,1.9884,1.9909,1959199988.0
2008-10-24 10:45:00,1.9914,1.9926,1.9901,1.9917,1959199988.0
2008-10-24 10:46:00,1.9916,1.9968,1.9894,1.9968,1959199988.0
2008-10-24 10:47:00,1.9969,2.0093,1.9969,2.0054,1959199988.0
2008-10-24 10:48:00,2.00535,2.00675,2.003,2.0055,1959199988.0
2008-10-24 10:49:00,2.00515,2.00515,2.00035,2.00215,1963000000.0
2008-10-24 10:50:00,2.0014,2.0077,2.0014,2.0073,1976799998.0
2008-10-24 10:51:00,2.0075,2.0086,2.0044,2.0044,1976799998.0
2008-10-24 10:52:00,2.0045,2.00915,2.00415,2.00875,1976799998.0
2008-10-24 10:53:00,2.0088,2.0089,2.0061,2.00675,2046800000.0
2008-10-24 10:54:00,2.00715,2.00765,2.005,2.0075,1885199999.0
2008-10-24 10:55:00,2.0077,2.0193,2.0076,2.0193,1846499993.0
2008-10-24 10:56:00,2.0198,2.0246,2.0172,2.0246,1846499993.0
2008-10-24 10:57:00,2.0245,2.0268,2.0177,2.022,1846499993.0
2008-10-24 10:58:00,2.0219,2.026,2.0212,2.0247,1846499993.0
2008-10-24 10:59:00,2.02185,2.0237,2.01925,2.0203,1846499993.0
2008-10-24 11:00:00,2.0203,2.0203,2.0163,2.01925,1814700000.0
2008-10-24 11:01:00,2.01935,2.02125,2.01665,2.0168,2089999988.0
2008-10-24 11:02:00,2.0175,2.0222,2.0167,2.0216,2082799994.0
2008-10-24 11:03:00,2.02075,2.02505,2.0189,2.0224,2082799994.0
2008-10-24 11:04:00,2.0225,2.0248,2.0214,2.02275,1552900002.0
2008-10-24 11:05:00,2.02265,2.02325,2.0217,2.0218,2024299995.0
2008-10-24 11:06:00,2.02185,2.02185,2.01185,2.01375,2054599993.0
2008-10-24 11:07:00,2.01155,2.0141,2.01035,2.012,2040599988.0
2008-10-24 11:08:00,2.01195,2.0218,2.01195,2.021,1919899985.0
2008-10-24 11:09:00,2.0207,2.0211,2.0167,2.01795,2012799991.0
2008-10-24 11:10:00,2.01755,2.02435,2.01675,2.01995,2049299980.0
2008-10-24 11:11:00,2.02015,2.02525,2.02015,2.02035,2090599994.0
2008-10-24 11:12:00,2.02015,2.02115,2.0131,2.0144,1709599996.0
2008-10-24 11:13:00,2.0147,2.01635,2.01225,2.0149,1456899983.0
2008-10-24 11:14:00,2.0147,2.01605,2.0136,2.01425,1739299995.0
2008-10-24 11:15:00,2.0143,2.0157,2.0139,2.01475,1639999999.0
2008-10-24 11:16:00,2.0146,2.0167,2.0146,2.01655,1306900000.0
2008-10-24 11:17:00,2.01655,2.01925,2.0159,2.0179,1594899988.0
2008-10-24 11:18:00,2.0179,2.0224,2.0179,2.0217,2065299981.0
2008-10-24 11:19:00,2.02165,2.02165,2.01835,2.0192,1466699998.0
2008-10-24 11:20:00,2.0193,2.0193,2.01795,2.0185,1376500000.0
2008-10-24 11:21:00,2.01855,2.0204,2.01845,2.01955,1721099995.0
2008-10-24 11:22:00,2.0196,2.02005,2.01735,2.0185,1642500000.0
2008-10-24 11:23:00,2.0184,2.02005,2.01695,2.0195,1982699996.0
2008-10-24 11:24:00,2.0202,2.0203,2.0175,2.02,2037000030.0
2008-10-24 11:25:00,2.0199,2.0243,2.0197,2.0225,2037000030.0
2008-10-24 11:26:00,2.0224,2.0231,2.0219,2.0219,2037000030.0
2008-10-24 11:27:00,2.0218,2.0224,2.0206,2.0206,2037000030.0
2008-10-24 11:28:00,2.0207,2.023,2.0207,2.0228,2037000030.0
2008-10-24 11:29:00,2.0226,2.028,2.0226,2.0275,2037000030.0
2008-10-24 11:30:00,2.028,2.028,2.0224,2.0241,2037000030.0
2008-10-24 11:31:00,2.024,2.024,2.0218,2.0231,2037000030.0
2008-10-24 11:32:00,2.0232,2.0264,2.0225,2.0254,2037000030.0
2008-10-24 11:33:00,2.0255,2.0299,2.023,2.0233,2037000030.0
2008-10-24 11:34:00,2.0232,2.0298,2.0229,2.0294,2037000030.0
2008-10-24 11:35:00,2.0298,2.0331,2.0298,2.0323,2037000030.0
2008-10-24 11:36:00,2.0325,2.0397,2.0319,2.0359,2037000030.0
2008-10-24 11:37:00,2.0358,2.0533,2.0343,2.0529,2037000030.0
2008-10-24 11:38:00,2.0531,2.0538,2.0466,2.0496,2037000030.0
2008-10-24 11:39:00,2.0497,2.0651,2.0487,2.063,2037000030.0
2008-10-24 11:40:00,2.0628,2.0656,2.0563,2.0569,2037000030.0
2008-10-24 11:41:00,2.0568,2.0605,2.0514,2.0518,2037000030.0
2008-10-24 11:42:00,2.052,2.0569,2.0516,2.0568,2037000030.0
2008-10-24 11:43:00,2.0567,2.0664,2.0564,2.0657,2037000030.0
2008-10-24 11:44:00,2.0656,2.0656,2.0604,2.0631,2037000030.0
2008-10-24 11:45:00,2.0628,2.0631,2.0588,2.0588,2037000030.0
2008-10-24 11:46:00,2.0591,2.0611,2.0584,2.0603,2037000030.0
2008-10-24 11:47:00,2.0602,2.0615,2.0592,2.0604,2037000030.0
2008-10-24 11:48:00,2.0605,2.0607,2.0533,2.0555,2037000030.0
2008-10-24 11:49:00,2.0553,2.0582,2.0525,2.0554,2037000030.0
2008-10-24 11:50:00,2.0553,2.0611,2.0551,2.0564,2037000030.0
2008-10-24 11:51:00,2.0563,2.0571,2.0517,2.0519,2037000030.0
2008-10-24 11:52:00,2.0517,2.0536,2.051,2.0526,2037000030.0
2008-10-24 11:53:00,2.0525,2.0525,2.0416,2.0472,2037000030.0
2008-10-24 11:54:00,2.0471,2.0561,2.0444,2.0558,2037000030.0
2008-10-24 11:55:00,2.0559,2.0651,2.0549,2.0633,2037000030.0
2008-10-24 11:56:00,2.0632,2.0668,2.0564,2.0565,2037000030.0
2008-10-24 11:57:00,2.0564,2.0616,2.0527,2.0542,2037000030.0
2008-10-24 11:58:00,2.0543,2.0635,2.0527,2.0629,2037000030.0
2008-10-24 11:59:00,2.0628,2.0628,2.0567,2.0609,2037000030.0
2008-10-24 12:00:00,2.0612,2.0621,2.0578,2.0578,2037000030.0
2008-10-24 12:01:00,2.058,2.0588,2.0528,2.0533,2037000030.0
2008-10-24 12:02:00,2.0532,2.0614,2.053,2.0614,2037000030.0
2008-10-24 12:03:00,2.0613,2.0632,2.0573,2.0616,2037000030.0
2008-10-24 12:04:00,2.0618,2.0643,2.0578,2.0589,2037000030.0
2008-10-24 12:05:00,2.0588,2.0616,2.054,2.0546,2037000030.0
2008-10-24 12:06:00,2.0548,2.0576,2.054,2.0557,2037000030.0
2008-10-24 12:07:00,2.0559,2.0573,2.0552,2.0572,2037000030.0
2008-10-24 12:08:00,2.058,2.0595,2.0555,2.0578,2037000030.0
2008-10-24 12:09:00,2.0582,2.0597,2.0568,2.0597,2037000030.0
2008-10-24 12:10:00,2.0595,2.0607,2.0569,2.0582,2037000030.0
2008-10-24 12:11:00,2.0581,2.0596,2.0557,2.0588,2037000030.0
2008-10-24 12:12:00,2.0587,2.0599,2.058,2.0586,2037000030.0
2008-10-24 12:13:00,2.0593,2.0613,2.0582,2.06,2037000030.0
2008-10-24 12:14:00,2.0599,2.0601,2.0546,2.0548,2037000030.0
2008-10-24 12:15:00,2.0551,2.0563,2.0542,2.0554,2037000030.0
2008-10-24 12:16:00,2.0555,2.0563,2.0525,2.0554,2037000030.0
2008-10-24 12:17:00,2.0553,2.057,2.0546,2.0566,2037000030.0
2008-10-24 12:18:00,2.0564,2.0564,2.0428,2.0466,2037000030.0
2008-10-24 12:19:00,2.0464,2.0471,2.0426,2.0435,2037000030.0
2008-10-24 12:20:00,2.0438,2.0525,2.0432,2.046,2037000030.0
2008-10-24 12:21:00,2.0459,2.0462,2.0431,2.0453,2037000030.0
2008-10-24 12:22:00,2.0452,2.0454,2.0423,2.0436,2037000030.0
2008-10-24 12:23:00,2.0437,2.0461,2.0425,2.0452,2037000030.0
2008-10-24 12:24:00,2.045,2.046,2.0435,2.0441,2037000030.0
2008-10-24 12:25:00,2.0443,2.0467,2.0432,2.0449,2037000030.0
2008-10-24 12:26:00,2.045,2.0462,2.0436,2.0436,2037000030.0
2008-10-24 12:27:00,2.0439,2.0454,2.0433,2.0449,2037000030.0
2008-10-24 12:28:00,2.0448,2.0448,2.0404,2.041,2037000030.0
2008-10-24 12:29:00,2.0411,2.0421,2.0378,2.0384,2037000030.0
2008-10-24 12:30:00,2.0382,2.0382,2.0349,2.0355,2037000030.0
2008-10-24 12:31:00,2.0353,2.0422,2.0353,2.042,2037000030.0
2008-10-24 12:32:00,2.0419,2.0437,2.0415,2.0433,2037000030.0
2008-10-24 12:33:00,2.0435,2.044,2.0412,2.0421,2037000030.0
2008-10-24 12:34:00,2.0419,2.0423,2.0389,2.0389,2037000030.0
2008-10-24 12:35:00,2.039,2.039,2.0351,2.0369,2037000030.0
2008-10-24 12:36:00,2.037,2.0411,2.0369,2.0399,2037000030.0
2008-10-24 12:37:00,2.0397,2.0416,2.0393,2.0407,2037000030.0
2008-10-24 12:38:00,2.0405,2.0407,2.038,2.0399,2037000030.0
2008-10-24 12:39:00,2.0397,2.0404,2.0367,2.0376,2037000030.0
2008-10-24 12:40:00,2.0378,2.0405,2.037,2.0403,2037000030.0
2008-10-24 12:41:00,2.0402,2.0403,2.0373,2.0378,2037000030.0
2008-10-24 12:42:00,2.0372,2.0372,2.0315,2.0343,2037000030.0
2008-10-24 12:43:00,2.0346,2.0372,2.0323,2.0323,2037000030.0
2008-10-24 12:44:00,2.0318,2.035,2.0312,2.0318,2037000030.0
2008-10-24 12:45:00,2.032,2.0327,2.0255,2.0298,2037000030.0
2008-10-24 12:46:00,2.03,2.0307,2.0283,2.03,2037000030.0
2008-10-24 12:47:00,2.0299,2.03,2.0279,2.0291,2037000030.0
2008-10-24 12:48:00,2.0289,2.0299,2.0258,2.0262,2037000030.0
2008-10-24 12:49:00,2.0264,2.0327,2.0254,2.0263,2037000030.0
2008-10-24 12:50:00,2.0261,2.0325,2.0261,2.0324,2037000030.0
2008-10-24 12:51:00,2.0322,2.0322,2.0279,2.0289,2037000030.0
2008-10-24 12:52:00,2.029,2.0306,2.0271,2.0284,2037000030.0
2008-10-24 12:53:00,2.0285,2.0315,2.0259,2.029,2037000030.0
2008-10-24 12:54:00,2.0292,2.0315,2.0286,2.0291,2037000030.0
2008-10-24 12:55:00,2.0293,2.0304,2.0289,2.0304,2037000030.0
2008-10-24 12:56:00,2.0306,2.0336,2.0297,2.0321,2037000030.0
2008-10-24 12:57:00,2.0323,2.0374,2.0296,2.0362,2037000030.0
2008-10-24 12:58:00,2.0359,2.0405,2.0358,2.0368,2037000030.0
2008-10-24 12:59:00,2.037,2.0386,2.0353,2.038,2037000030.0
2008-10-24 13:00:00,2.0381,2.0386,2.0346,2.0359,2037000030.0
2008-10-24 13:01:00,2.0358,2.0382,2.0358,2.0373,2037000030.0
2008-10-24 13:02:00,2.0374,2.0389,2.0359,2.038,2037000030.0
2008-10-24 13:03:00,2.0377,2.0378,2.0363,2.0376,2037000030.0
2008-10-24 13:04:00,2.0376,2.0376,2.0341,2.0353,2037000030.0
2008-10-24 13:05:00,2.0346,2.0372,2.0344,2.0365,1898700012.0
2008-10-24 13:06:00,2.0367,2.0385,2.0363,2.0367,1898700012.0
2008-10-24 13:07:00,2.0365,2.0375,2.0353,2.0369,1898700012.0
2008-10-24 13:08:00,2.0368,2.0378,2.0346,2.0374,1898700012.0
2008-10-24 13:09:00,2.0375,2.038,2.0363,2.0367,1898700012.0
2008-10-24 13:10:00,2.0369,2.0397,2.0361,2.0393,1898700012.0
2008-10-24 13:11:00,2.0392,2.0395,2.0361,2.0365,1898700012.0
2008-10-24 13:12:00,2.0366,2.0414,2.0366,2.0399,1898700012.0
2008-10-24 13:13:00,2.0397,2.0397,2.0359,2.0377,1898700012.0
2008-10-24 13:14:00,2.0379,2.0399,2.0369,2.0382,1898700012.0
2008-10-24 13:15:00,2.0387,2.0401,2.0376,2.0401,1898700012.0
2008-10-24 13:16:00,2.0399,2.0426,2.0384,2.0425,1898700012.0
2008-10-24 13:17:00,2.042,2.047,2.0412,2.0457,1898700012.0
2008-10-24 13:18:00,2.0458,2.0463,2.0425,2.044,1898700012.0
2008-10-24 13:19:00,2.0439,2.0441,2.0416,2.0424,1898700012.0
2008-10-24 13:20:00,2.0428,2.0444,2.0414,2.0439,1898700012.0
2008-10-24 13:21:00,2.0437,2.0461,2.0435,2.044,1898700012.0
2008-10-24 13:22:00,2.0441,2.0473,2.043,2.0466,1898700012.0
2008-10-24 13:23:00,2.0468,2.0487,2.0447,2.0483,1898700012.0
2008-10-24 13:24:00,2.0484,2.0492,2.047,2.049,1898700012.0
2008-10-24 13:25:00,2.0489,2.0536,2.0458,2.0481,1898700012.0
2008-10-24 13:26:00,2.0483,2.0507,2.0475,2.0502,1898700012.0
2008-10-24 13:27:00,2.0501,2.0506,2.0464,2.048,1898700012.0
2008-10-24 13:28:00,2.0481,2.0493,2.0454,2.0485,1898700012.0
2008-10-24 13:29:00,2.0484,2.0485,2.0429,2.0435,1898700012.0
2008-10-24 13:30:00,2.0432,2.0496,2.041,2.0491,1898700012.0
2008-10-24 13:31:00,2.0492,2.0492,2.0406,2.0407,1898700012.0
2008-10-24 13:32:00,2.0406,2.0449,2.0384,2.0442,1898700012.0
2008-10-24 13:33:00,2.0439,2.0462,2.042,2.0434,1898700012.0
2008-10-24 13:34:00,2.0432,2.0445,2.0414,2.0424,1898700012.0
2008-10-24 13:35:00,2.0425,2.0456,2.0422,2.0424,1898700012.0
2008-10-24 13:36:00,2.0426,2.0457,2.0422,2.0438,1898700012.0
2008-10-24 13:37:00,2.0437,2.0454,2.0411,2.0447,1898700012.0
2008-10-24 13:38:00,2.0445,2.0462,2.0435,2.0462,1898700012.0
2008-10-24 13:39:00,2.0461,2.0471,2.0442,2.0467,1898700012.0
2008-10-24 13:40:00,2.0468,2.0515,2.0433,2.0487,1898700012.0
2008-10-24 13:41:00,2.0489,2.0507,2.0478,2.0487,1898700012.0
2008-10-24 13:42:00,2.0488,2.0488,2.0468,2.047,1898700012.0
2008-10-24 13:43:00,2.0473,2.0473,2.0384,2.0455,1898700012.0
2008-10-24 13:44:00,2.0454,2.0455,2.0428,2.0447,1898700012.0
2008-10-24 13:45:00,2.0449,2.0457,2.0445,2.0447,1898700012.0
2008-10-24 13:46:00,2.0448,2.0456,2.0436,2.0456,1898700012.0
2008-10-24 13:47:00,2.0455,2.0478,2.0448,2.046,1898700012.0
2008-10-24 13:48:00,2.0461,2.0469,2.0449,2.0449,1898700012.0
2008-10-24 13:49:00,2.0453,2.0453,2.0357,2.0359,1898700012.0
2008-10-24 13:50:00,2.036,2.0441,2.036,2.0435,1898700012.0
2008-10-24 13:51:00,2.0436,2.0447,2.0415,2.042,1898700012.0
2008-10-24 13:52:00,2.0421,2.0478,2.0421,2.0466,1898700012.0
2008-10-24 13:53:00,2.0464,2.0475,2.0445,2.0464,1898700012.0
2008-10-24 13:54:00,2.0466,2.0483,2.0464,2.0468,1898700012.0
2008-10-24 13:55:00,2.0466,2.0477,2.0464,2.0475,1898700012.0
2008-10-24 13:56:00,2.0474,2.0512,2.0474,2.0508,1898700012.0
2008-10-24 13:57:00,2.0503,2.0523,2.0485,2.0503,1898700012.0
2008-10-24 13:58:00,2.0502,2.0519,2.0491,2.0512,1898700012.0
2008-10-24 13:59:00,2.0511,2.0517,2.0498,2.0507,1898700012.0
2008-10-24 14:00:00,2.0508,2.0555,2.0494,2.0554,1898700012.0
2008-10-24 14:01:00,2.0552,2.0582,2.055,2.0565,1898700012.0
2008-10-24 14:02:00,2.0564,2.0564,2.0544,2.055,1898700012.0
2008-10-24 14:03:00,2.0547,2.0555,2.0536,2.0538,1898700012.0
2008-10-24 14:04:00,2.0539,2.0547,2.0529,2.0532,1898700012.0
2008-10-24 14:05:00,2.0534,2.0559,2.0513,2.0558,1898700012.0
2008-10-24 14:06:00,2.0559,2.0561,2.0494,2.0501,1898700012.0
2008-10-24 14:07:00,2.05,2.0502,2.0479,2.0492,1898700012.0
2008-10-24 14:08:00,2.0493,2.0516,2.0481,2.0513,1898700012.0
2008-10-24 14:09:00,2.0514,2.0527,2.0472,2.0495,1898700012.0
2008-10-24 14:10:00,2.0494,2.0514,2.0494,2.0504,1898700012.0
2008-10-24 14:11:00,2.0506,2.0512,2.0446,2.0487,1898700012.0
2008-10-24 14:12:00,2.0485,2.0515,2.0484,2.05,1898700012.0
2008-10-24 14:13:00,2.0499,2.0515,2.0485,2.0489,1898700012.0
2008-10-24 14:14:00,2.0488,2.0495,2.0477,2.0478,1898700012.0
2008-10-24 14:15:00,2.0477,2.0509,2.0472,2.0509,1898700012.0
2008-10-24 14:16:00,2.0506,2.0508,2.046,2.0466,1898700012.0
2008-10-24 14:17:00,2.0459,2.0471,2.0441,2.047,1898700012.0
2008-10-24 14:18:00,2.0471,2.0483,2.0467,2.0477,1898700012.0
2008-10-24 14:19:00,2.0479,2.0508,2.0479,2.0505,1898700012.0
2008-10-24 14:20:00,2.0506,2.0527,2.0502,2.0517,1898700012.0
2008-10-24 14:21:00,2.0518,2.053,2.0505,2.0511,1898700012.0
2008-10-24 14:22:00,2.0514,2.0534,2.0504,2.052,1898700012.0
2008-10-24 14:23:00,2.0519,2.0527,2.0512,2.0515,1898700012.0
2008-10-24 14:24:00,2.0516,2.0561,2.0515,2.0554,1898700012.0
2008-10-24 14:25:00,2.0555,2.0588,2.0554,2.0586,1898700012.0
2008-10-24 14:26:00,2.0581,2.0594,2.0542,2.0548,1898700012.0
2008-10-24 14:27:00,2.0551,2.0586,2.055,2.0576,1898700012.0
2008-10-24 14:28:00,2.0578,2.0579,2.0546,2.0557,1898700012.0
2008-10-24 14:29:00,2.0558,2.058,2.0525,2.0535,1898700012.0
2008-10-24 14:30:00,2.0534,2.0542,2.0505,2.0523,1898700012.0
2008-10-24 14:31:00,2.0521,2.0525,2.0477,2.0481,1898700012.0
2008-10-24 14:32:00,2.0473,2.0481,2.0411,2.0411,1898700012.0
2008-10-24 14:33:00,2.0403,2.0449,2.0367,2.0424,1898700012.0
2008-10-24 14:34:00,2.0423,2.0436,2.0376,2.0388,1898700012.0
2008-10-24 14:35:00,2.0387,2.0413,2.0386,2.0401,1898700012.0
2008-10-24 14:36:00,2.0402,2.0414,2.0383,2.0386,1898700012.0
2008-10-24 14:37:00,2.0385,2.0411,2.0383,2.0411,1898700012.0
2008-10-24 14:38:00,2.0413,2.0439,2.041,2.042,1898700012.0
2008-10-24 14:39:00,2.0423,2.0436,2.0412,2.0428,1898700012.0
2008-10-24 14:40:00,2.0427,2.0451,2.0413,2.0447,1898700012.0
2008-10-24 14:41:00,2.0449,2.0472,2.0426,2.0457,1898700012.0
2008-10-24 14:42:00,2.0461,2.0485,2.044,2.0483,1898700012.0
2008-10-24 14:43:00,2.0484,2.0507,2.0477,2.0485,1898700012.0
2008-10-24 14:44:00,2.0486,2.0493,2.0468,2.0486,1898700012.0
2008-10-24 14:45:00,2.0485,2.0544,2.0464,2.0537,1898700012.0
2008-10-24 14:46:00,2.0528,2.0601,2.0525,2.0601,1898700012.0
2008-10-24 14:47:00,2.0597,2.0657,2.0597,2.0649,1898700012.0
2008-10-24 14:48:00,2.0651,2.0656,2.0552,2.0561,1898700012.0
2008-10-24 14:49:00,2.0559,2.0572,2.0514,2.0554,1898700012.0
2008-10-24 14:50:00,2.0555,2.0578,2.0536,2.0555,1898700012.0
2008-10-24 14:51:00,2.0554,2.0584,2.051,2.0511,1898700012.0
2008-10-24 14:52:00,2.0512,2.0513,2.0467,2.0501,1898700012.0
2008-10-24 14:53:00,2.0502,2.0525,2.049,2.0504,1898700012.0
2008-10-24 14:54:00,2.0505,2.0538,2.0496,2.0514,1898700012.0
2008-10-24 14:55:00,2.0513,2.0516,2.0482,2.0502,1898700012.0
2008-10-24 14:56:00,2.0503,2.0523,2.0495,2.0519,1898700012.0
2008-10-24 14:57:00,2.0518,2.0528,2.0506,2.0521,1898700012.0
2008-10-24 14:58:00,2.0525,2.0542,2.0514,2.0527,1898700012.0
2008-10-24 14:59:00,2.0526,2.0527,2.0485,2.0498,1898700012.0
2008-10-24 15:00:00,2.0497,2.0499,2.0472,2.0487,1898700012.0
2008-10-24 15:01:00,2.0489,2.0539,2.0487,2.0529,1898700012.0
2008-10-24 15:02:00,2.0527,2.0552,2.051,2.0519,1898700012.0
2008-10-24 15:03:00,2.052,2.0539,2.0517,2.0519,1898700012.0
2008-10-24 15:04:00,2.0518,2.0521,2.0506,2.0509,1898700012.0
2008-10-24 15:05:00,2.0508,2.0508,2.0498,2.0501,1898700012.0
2008-10-24 15:06:00,2.0502,2.0519,2.0479,2.0501,1898700012.0
2008-10-24 15:07:00,2.05,2.0504,2.0456,2.0459,1898700012.0
2008-10-24 15:08:00,2.046,2.0487,2.0458,2.0476,1898700012.0
2008-10-24 15:09:00,2.0477,2.0495,2.0468,2.0485,1898700012.0
2008-10-24 15:10:00,2.0484,2.0485,2.0458,2.0471,1898700012.0
2008-10-24 15:11:00,2.0472,2.0496,2.0462,2.0489,1898700012.0
2008-10-24 15:12:00,2.05005,2.05005,2.0483,2.0484,1898700012.0
2008-10-24 15:13:00,2.0481,2.0489,2.0458,2.0483,2022099967.0
2008-10-24 15:14:00,2.0481,2.0504,2.0481,2.0503,2022099967.0
2008-10-24 15:15:00,2.0509,2.0521,2.0475,2.0519,2126999997.0
2008-10-24 15:16:00,2.05095,2.0515,2.04845,2.04995,2126999997.0
2008-10-24 15:17:00,2.0499,2.0508,2.0489,2.0499,1763299978.0
2008-10-24 15:18:00,2.0498,2.0511,2.0495,2.0496,1763299978.0
2008-10-24 15:19:00,2.0497,2.0508,2.0493,2.05,1763299978.0
2008-10-24 15:20:00,2.0498,2.05,2.049,2.0494,1763299978.0
2008-10-24 15:21:00,2.0492,2.05,2.0483,2.0496,1763299978.0
2008-10-24 15:22:00,2.0497,2.05,2.0489,2.0491,1763299978.0
2008-10-24 15:23:00,2.049,2.0534,2.049,2.0511,1763299978.0
2008-10-24 15:24:00,2.051,2.0561,2.0496,2.0558,1763299978.0
2008-10-24 15:25:00,2.0557,2.0599,2.0557,2.0597,1763299978.0
2008-10-24 15:26:00,2.0595,2.0679,2.0595,2.0659,1763299978.0
2008-10-24 15:27:00,2.0658,2.0713,2.0645,2.0657,1763299978.0
2008-10-24 15:28:00,2.0656,2.0661,2.0614,2.0641,1763299978.0
2008-10-24 15:29:00,2.0643,2.066,2.0623,2.0641,1763299978.0
2008-10-24 15:30:00,2.064,2.0675,2.0635,2.0663,1763299978.0
2008-10-24 15:31:00,2.0664,2.0673,2.0622,2.0637,1763299978.0
2008-10-24 15:32:00,2.0638,2.0647,2.0582,2.0582,1763299978.0
2008-10-24 15:33:00,2.058,2.0599,2.0535,2.0579,1763299978.0
2008-10-24 15:34:00,2.057,2.0587,2.0563,2.0565,1763299978.0
2008-10-24 15:35:00,2.0563,2.0588,2.0561,2.0572,1763299978.0
2008-10-24 15:36:00,2.0573,2.0574,2.0532,2.055,1763299978.0
2008-10-24 15:37:00,2.0548,2.0557,2.0475,2.0475,1763299978.0
2008-10-24 15:38:00,2.0464,2.0529,2.0444,2.0485,1763299978.0
2008-10-24 15:39:00,2.0487,2.054,2.0483,2.054,1763299978.0
2008-10-24 15:40:00,2.0542,2.0565,2.054,2.0563,1763299978.0
2008-10-24 15:41:00,2.0564,2.0588,2.0557,2.0567,1763299978.0
2008-10-24 15:42:00,2.0565,2.0597,2.0563,2.0574,1763299978.0
2008-10-24 15:43:00,2.0573,2.0573,2.0526,2.0552,1763299978.0
2008-10-24 15:44:00,2.0554,2.0569,2.0542,2.0552,1763299978.0
2008-10-24 15:45:00,2.0551,2.0551,2.0519,2.0526,1763299978.0
2008-10-24 15:46:00,2.0527,2.0544,2.0513,2.0538,1763299978.0
2008-10-24 15:47:00,2.0539,2.0548,2.046,2.0498,1763299978.0
2008-10-24 15:48:00,2.0499,2.053,2.0488,2.0504,1763299978.0
2008-10-24 15:49:00,2.0503,2.0517,2.0497,2.05,1763299978.0
2008-10-24 15:50:00,2.0501,2.0559,2.0498,2.0536,1763299978.0
2008-10-24 15:51:00,2.0534,2.0567,2.0529,2.0538,1763299978.0
2008-10-24 15:52:00,2.054,2.0588,2.0531,2.0583,1763299978.0
2008-10-24 15:53:00,2.0581,2.0597,2.0532,2.0539,1763299978.0
2008-10-24 15:54:00,2.0538,2.0557,2.0527,2.0533,1763299978.0
2008-10-24 15:55:00,2.0532,2.0532,2.0502,2.0507,1763299978.0
2008-10-24 15:56:00,2.0509,2.05215,2.04885,2.0489,2050399973.0
2008-10-24 15:57:00,2.0493,2.051,2.0481,2.0482,1946599997.0
2008-10-24 15:58:00,2.0477,2.0538,2.047,2.0516,1946599997.0
2008-10-24 15:59:00,2.0517,2.0517,2.0466,2.0468,1946599997.0
2008-10-24 16:00:00,2.047,2.0478,2.0393,2.0408,1946599997.0
2008-10-24 16:01:00,2.0407,2.0487,2.0399,2.048,1946599997.0
2008-10-24 16:02:00,2.0479,2.0481,2.0447,2.0459,1946599997.0
2008-10-24 16:03:00,2.04665,2.0484,2.04235,2.04235,1946599997.0
2008-10-24 16:04:00,2.043,2.0432,2.039,2.0416,1555899996.0
2008-10-24 16:05:00,2.0415,2.0448,2.0411,2.0433,1555899996.0
2008-10-24 16:06:00,2.0434,2.0495,2.0432,2.0495,1555899996.0
2008-10-24 16:07:00,2.0482,2.0542,2.0482,2.0542,1555899996.0
2008-10-24 16:08:00,2.054,2.0575,2.0471,2.0475,1555899996.0
2008-10-24 16:09:00,2.0471,2.0522,2.046,2.0511,1555899996.0
2008-10-24 16:10:00,2.0513,2.0513,2.047,2.0493,1555899996.0
2008-10-24 16:11:00,2.0492,2.0505,2.0439,2.045,1555899996.0
2008-10-24 16:12:00,2.0453,2.0473,2.0427,2.0445,1555899996.0
2008-10-24 16:13:00,2.0445,2.0458,2.0439,2.0445,1555899996.0
2008-10-24 16:14:00,2.04465,2.04705,2.0435,2.044,2005700009.0
2008-10-24 16:15:00,2.0439,2.0459,2.0418,2.0438,1644100012.0
2008-10-24 16:16:00,2.0432,2.0456,2.0413,2.0431,1644100012.0
2008-10-24 16:17:00,2.04375,2.0446,2.0421,2.04345,1644100012.0
2008-10-24 16:18:00,2.0442,2.0458,2.0405,2.0424,2087200010.0
2008-10-24 16:19:00,2.0422,2.0442,2.0418,2.042,2087200010.0
2008-10-24 16:20:00,2.0422,2.0422,2.0393,2.0403,2087200010.0
2008-10-24 16:21:00,2.04025,2.0435,2.03955,2.0424,2087200010.0
2008-10-24 16:22:00,2.04205,2.04365,2.04195,2.04295,1976800022.0
2008-10-24 16:23:00,2.0431,2.0519,2.0431,2.0481,2085200006.0
2008-10-24 16:24:00,2.04725,2.0493,2.0472,2.0475,2085200006.0
2008-10-24 16:25:00,2.0477,2.0504,2.0466,2.0489,1966600016.0
2008-10-24 16:26:00,2.049,2.0525,2.0488,2.049,1966600016.0
2008-10-24 16:27:00,2.0495,2.05195,2.04775,2.0479,1966600016.0
2008-10-24 16:28:00,2.0477,2.0508,2.0477,2.0507,1869599988.0
2008-10-24 16:29:00,2.0508,2.052,2.0502,2.0512,1869599988.0
2008-10-24 16:30:00,2.0511,2.0578,2.0511,2.0578,1869599988.0
2008-10-24 16:31:00,2.0576,2.0576,2.0548,2.055,1869599988.0
2008-10-24 16:32:00,2.0551,2.0551,2.0494,2.0495,1869599988.0
2008-10-24 16:33:00,2.0495,2.0537,2.0492,2.05255,1869599988.0
2008-10-24 16:34:00,2.05265,2.0542,2.0525,2.0542,1636500003.0
2008-10-24 16:35:00,2.05425,2.05465,2.0528,2.053,1802600019.0
2008-10-24 16:36:00,2.0533,2.0534,2.0512,2.0517,2115000026.0
2008-10-24 16:37:00,2.05135,2.05155,2.04945,2.04945,2115000026.0
2008-10-24 16:38:00,2.0498,2.0498,2.047,2.0485,1864100016.0
2008-10-24 16:39:00,2.0484,2.0517,2.0477,2.0515,1864100016.0
2008-10-24 16:40:00,2.0513,2.0519,2.0496,2.0507,1864100016.0
2008-10-24 16:41:00,2.05075,2.0512,2.0483,2.04975,1316199998.0
2008-10-24 16:42:00,2.0497,2.0519,2.046,2.0471,1877700019.0
2008-10-24 16:43:00,2.0464,2.0475,2.0452,2.0462,1877700019.0
2008-10-24 16:44:00,2.04635,2.0493,2.04635,2.0477,1877700019.0
2008-10-24 16:45:00,2.0477,2.0514,2.0476,2.05,2074400013.0
2008-10-24 16:46:00,2.05035,2.0516,2.0496,2.04995,2074400013.0
2008-10-24 16:47:00,2.0499,2.0506,2.049,2.0495,1997000008.0
2008-10-24 16:48:00,2.0512,2.0517,2.04795,2.0508,1997000008.0
2008-10-24 16:49:00,2.05085,2.05245,2.05085,2.05085,1866500020.0
2008-10-24 16:50:00,2.05105,2.0518,2.0491,2.04925,2094000001.0
2008-10-24 16:51:00,2.0498,2.0499,2.0479,2.0494,1990600008.0
2008-10-24 16:52:00,2.049,2.0506,2.0485,2.0496,1990600008.0
2008-10-24 16:53:00,2.0495,2.0511,2.0487,2.051,1990600008.0
2008-10-24 16:54:00,2.0508,2.0527,2.0496,2.051,1990600008.0
2008-10-24 16:55:00,2.0507,2.0521,2.0505,2.0521,1990600008.0
2008-10-24 16:56:00,2.052,2.0557,2.0515,2.0557,1990600008.0
2008-10-24 16:57:00,2.0555,2.059,2.0551,2.0573,1990600008.0
2008-10-24 16:58:00,2.0576,2.0638,2.0574,2.0628,1990600008.0
2008-10-24 16:59:00,2.0629,2.0714,2.0607,2.0714,1990600008.0
2008-10-24 17:00:00,2.0708,2.0729,2.0653,2.0653,1990600008.0
2008-10-24 17:01:00,2.0652,2.0653,2.0608,2.0612,1990600008.0
2008-10-24 17:02:00,2.0609,2.0609,2.0569,2.0574,1990600008.0
2008-10-24 17:03:00,2.0575,2.0595,2.056,2.0571,1990600008.0
2008-10-24 17:04:00,2.05715,2.05775,2.0556,2.0563,1990600008.0
2008-10-24 17:05:00,2.0562,2.0585,2.05555,2.05725,2125400020.0
2008-10-24 17:06:00,2.05715,2.0579,2.05585,2.05775,1855100000.0
2008-10-24 17:07:00,2.05765,2.0578,2.0549,2.0574,1865699981.0
2008-10-24 17:08:00,2.05755,2.061,2.0566,2.05955,1766599970.0
2008-10-24 17:09:00,2.0594,2.0596,2.0577,2.059,1941299968.0
2008-10-24 17:10:00,2.0592,2.0599,2.056,2.0573,2043699959.0
2008-10-24 17:11:00,2.05715,2.0611,2.0568,2.0609,2043699959.0
2008-10-24 17:12:00,2.06105,2.0628,2.06105,2.06185,1574699934.0
2008-10-24 17:13:00,2.06155,2.0632,2.0604,2.06265,1975799955.0
2008-10-24 17:14:00,2.0626,2.0639,2.062,2.06245,1836499970.0
2008-10-24 17:15:00,2.0624,2.0653,2.0594,2.0633,1599199980.0
2008-10-24 17:16:00,2.06295,2.0633,2.05405,2.05405,1599199980.0
2008-10-24 17:17:00,2.0549,2.0615,2.0544,2.0595,2128400031.0
2008-10-24 17:18:00,2.0594,2.0607,2.058,2.0597,2128400031.0
2008-10-24 17:19:00,2.0599,2.0599,2.0544,2.0556,2128400031.0
2008-10-24 17:20:00,2.0558,2.0569,2.0546,2.0547,2128400031.0
2008-10-24 17:21:00,2.0546,2.055,2.0493,2.0525,2128400031.0
2008-10-24 17:22:00,2.0525,2.0546,2.05225,2.05305,2128400031.0
2008-10-24 17:23:00,2.0531,2.0551,2.0527,2.0546,1900500032.0
2008-10-24 17:24:00,2.0548,2.0555,2.0524,2.0527,1900500032.0
2008-10-24 17:25:00,2.0529,2.0536,2.0509,2.0522,1900500032.0
2008-10-24 17:26:00,2.05225,2.05405,2.0508,2.05375,1900500032.0
2008-10-24 17:27:00,2.0542,2.0586,2.0536,2.0576,2063000006.0
2008-10-24 17:28:00,2.0578,2.0584,2.0521,2.0523,2063000006.0
2008-10-24 17:29:00,2.0524,2.0569,2.0524,2.0559,2063000006.0
2008-10-24 17:30:00,2.0561,2.0561,2.0521,2.0522,2063000006.0
2008-10-24 17:31:00,2.0523,2.0546,2.0522,2.0544,2063000006.0
2008-10-24 17:32:00,2.0543,2.0548,2.0529,2.0542,2063000006.0
2008-10-24 17:33:00,2.0543,2.0548,2.0521,2.0533,2063000006.0
2008-10-24 17:34:00,2.0527,2.0544,2.0524,2.0532,2063000006.0
2008-10-24 17:35:00,2.0533,2.0534,2.0502,2.0508,2063000006.0
2008-10-24 17:36:00,2.0507,2.0515,2.0481,2.0483,2063000006.0
2008-10-24 17:37:00,2.0485,2.0511,2.0485,2.0496,2063000006.0
2008-10-24 17:38:00,2.0495,2.0502,2.046,2.046,2063000006.0
2008-10-24 17:39:00,2.0464,2.0476,2.043,2.0433,2063000006.0
2008-10-24 17:40:00,2.0435,2.044,2.0398,2.0429,2063000006.0
2008-10-24 17:41:00,2.0433,2.0464,2.0416,2.0458,2063000006.0
2008-10-24 17:42:00,2.0456,2.0465,2.0445,2.0451,2063000006.0
2008-10-24 17:43:00,2.0453,2.0468,2.0452,2.0468,2063000006.0
2008-10-24 17:44:00,2.0467,2.0473,2.0451,2.0472,2063000006.0
2008-10-24 17:45:00,2.0468,2.0468,2.0427,2.0456,2063000006.0
2008-10-24 17:46:00,2.0453,2.0456,2.0437,2.0451,2063000006.0
2008-10-24 17:47:00,2.0452,2.0472,2.0437,2.0464,2063000006.0
2008-10-24 17:48:00,2.0458,2.0473,2.0454,2.0465,2063000006.0
2008-10-24 17:49:00,2.0464,2.0473,2.0433,2.0433,2063000006.0
2008-10-24 17:50:00,2.0432,2.0455,2.0424,2.0452,2063000006.0
2008-10-24 17:51:00,2.0454,2.0485,2.0448,2.0479,2063000006.0
2008-10-24 17:52:00,2.048,2.0489,2.0471,2.0479,2063000006.0
2008-10-24 17:53:00,2.0477,2.0489,2.0473,2.0479,2063000006.0
2008-10-24 17:54:00,2.0477,2.0492,2.0464,2.0467,2063000006.0
2008-10-24 17:55:00,2.0466,2.0485,2.0466,2.0478,2063000006.0
2008-10-24 17:56:00,2.0479,2.0492,2.0472,2.0477,2063000006.0
2008-10-24 17:57:00,2.0476,2.0479,2.046,2.0471,2063000006.0
2008-10-24 17:58:00,2.047,2.0476,2.0445,2.0447,2063000006.0
2008-10-24 17:59:00,2.0446,2.0454,2.0424,2.0427,2063000006.0
2008-10-24 18:00:00,2.0426,2.0464,2.0424,2.0464,2063000006.0
2008-10-24 18:01:00,2.0465,2.0484,2.0453,2.0475,2063000006.0
2008-10-24 18:02:00,2.0473,2.0473,2.0428,2.0428,2063000006.0
2008-10-24 18:03:00,2.0427,2.043,2.0414,2.042,2063000006.0
2008-10-24 18:04:00,2.0418,2.0437,2.041,2.0414,2063000006.0
2008-10-24 18:05:00,2.0418,2.0441,2.0409,2.0435,2063000006.0
2008-10-24 18:06:00,2.0436,2.0446,2.043,2.0444,2063000006.0
2008-10-24 18:07:00,2.0445,2.0445,2.039,2.041,2063000006.0
2008-10-24 18:08:00,2.0409,2.0414,2.0397,2.0406,2063000006.0
2008-10-24 18:09:00,2.0407,2.042,2.04,2.0403,2063000006.0
2008-10-24 18:10:00,2.0402,2.0408,2.0399,2.0402,2063000006.0
2008-10-24 18:11:00,2.0401,2.0403,2.0372,2.0373,2063000006.0
2008-10-24 18:12:00,2.0374,2.0422,2.0357,2.0406,2063000006.0
2008-10-24 18:13:00,2.0407,2.0418,2.0378,2.0392,2063000006.0
2008-10-24 18:14:00,2.0391,2.0405,2.0386,2.0388,2063000006.0
2008-10-24 18:15:00,2.0389,2.039,2.0356,2.0378,2063000006.0
2008-10-24 18:16:00,2.0377,2.0386,2.036,2.0372,2063000006.0
2008-10-24 18:17:00,2.0374,2.0411,2.0369,2.0389,2063000006.0
2008-10-24 18:18:00,2.039,2.039,2.0353,2.0362,2063000006.0
2008-10-24 18:19:00,2.0364,2.0374,2.0355,2.0355,2063000006.0
2008-10-24 18:20:00,2.0357,2.0359,2.034,2.0357,2063000006.0
2008-10-24 18:21:00,2.0359,2.0364,2.0346,2.036,2063000006.0
2008-10-24 18:22:00,2.0361,2.0361,2.0338,2.0338,2063000006.0
2008-10-24 18:23:00,2.0336,2.0413,2.0336,2.0411,2063000006.0
2008-10-24 18:24:00,2.04015,2.04145,2.04005,2.0411,2063000006.0
2008-10-24 18:25:00,2.0411,2.04155,2.041,2.0411,1601000001.0
2008-10-24 18:26:00,2.0406,2.0407,2.0398,2.0401,1766599995.0
2008-10-24 18:27:00,2.04,2.0412,2.0371,2.0373,1766599995.0
2008-10-24 18:28:00,2.0372,2.0379,2.0336,2.0336,1766599995.0
2008-10-24 18:29:00,2.0338,2.0365,2.0338,2.0359,1766599995.0
2008-10-24 18:30:00,2.0358,2.0361,2.0332,2.0336,1766599995.0
2008-10-24 18:31:00,2.0335,2.0349,2.0323,2.0338,1766599995.0
2008-10-24 18:32:00,2.0336,2.0338,2.0308,2.0312,1766599995.0
2008-10-24 18:33:00,2.0311,2.0313,2.0292,2.0306,1766599995.0
2008-10-24 18:34:00,2.0308,2.0313,2.0299,2.031,1766599995.0
2008-10-24 18:35:00,2.0311,2.0334,2.0311,2.0317,1766599995.0
2008-10-24 18:36:00,2.0316,2.0326,2.0316,2.0323,1766599995.0
2008-10-24 18:37:00,2.0323,2.0323,2.031,2.031,2109300010.0
2008-10-24 18:38:00,2.0303,2.0316,2.0302,2.0312,1952999999.0
2008-10-24 18:39:00,2.031,2.0317,2.0306,2.0313,1952999999.0
2008-10-24 18:40:00,2.0312,2.0312,2.0288,2.0294,1952999999.0
2008-10-24 18:41:00,2.0292,2.0304,2.0291,2.0295,1952999999.0
2008-10-24 18:42:00,2.0294,2.0369,2.029,2.0355,1952999999.0
2008-10-24 18:43:00,2.0363,2.0367,2.0344,2.0348,1952999999.0
2008-10-24 18:44:00,2.03495,2.0363,2.03485,2.0359,1952999999.0
2008-10-24 18:45:00,2.0357,2.0369,2.0357,2.0363,1858199999.0
2008-10-24 18:46:00,2.037,2.0385,2.0336,2.0336,1858199999.0
2008-10-24 18:47:00,2.0335,2.0336,2.0311,2.0319,1858199999.0
2008-10-24 18:48:00,2.0318,2.0318,2.0312,2.0315,1858199999.0
2008-10-24 18:49:00,2.0316,2.0327,2.03,2.03,1858199999.0
2008-10-24 18:50:00,2.0298,2.0312,2.0296,2.0304,1858199999.0
2008-10-24 18:51:00,2.0305,2.0327,2.03,2.0311,1858199999.0
2008-10-24 18:52:00,2.0312,2.0317,2.0304,2.0311,1858199999.0
2008-10-24 18:53:00,2.0312,2.0314,2.0286,2.0292,1858199999.0
2008-10-24 18:54:00,2.0289,2.0304,2.0287,2.029,1858199999.0
2008-10-24 18:55:00,2.0291,2.0291,2.0254,2.0264,1858199999.0
2008-10-24 18:56:00,2.0265,2.0276,2.0237,2.0272,1858199999.0
2008-10-24 18:57:00,2.0261,2.0261,2.02515,2.0259,1858199999.0
2008-10-24 18:58:00,2.026,2.0268,2.0258,2.0263,1319900015.0
2008-10-24 18:59:00,2.0272,2.0277,2.0237,2.0247,1319900015.0
2008-10-24 19:00:00,2.0246,2.0273,2.0246,2.0268,1319900015.0
2008-10-24 19:01:00,2.0266,2.0289,2.025,2.0277,1319900015.0
2008-10-24 19:02:00,2.0275,2.0281,2.0264,2.0281,1319900015.0
2008-10-24 19:03:00,2.028,2.0287,2.0271,2.0277,1319900015.0
2008-10-24 19:04:00,2.0278,2.0286,2.0257,2.0265,1319900015.0
2008-10-24 19:05:00,2.0265,2.02735,2.0263,2.02735,1319900015.0
2008-10-24 19:06:00,2.0276,2.0355,2.0275,2.0353,1757999993.0
2008-10-24 19:07:00,2.0362,2.0362,2.0302,2.0311,1757999993.0
2008-10-24 19:08:00,2.0308,2.0337,2.0285,2.0288,1757999993.0
2008-10-24 19:09:00,2.0289,2.0291,2.0259,2.0272,1757999993.0
2008-10-24 19:10:00,2.0273,2.0298,2.0271,2.0292,1757999993.0
2008-10-24 19:11:00,2.0293,2.0307,2.0289,2.0307,1757999993.0
2008-10-24 19:12:00,2.0306,2.0325,2.0283,2.0286,1757999993.0
2008-10-24 19:13:00,2.0287,2.0304,2.0273,2.0285,1757999993.0
2008-10-24 19:14:00,2.0286,2.029,2.0268,2.028,1757999993.0
2008-10-24 19:15:00,2.0279,2.0338,2.0279,2.0332,1757999993.0
2008-10-24 19:16:00,2.0333,2.0338,2.0325,2.0332,1757999993.0
2008-10-24 19:17:00,2.0331,2.0332,2.0317,2.032,1757999993.0
2008-10-24 19:18:00,2.0321,2.0325,2.0299,2.0317,1757999993.0
2008-10-24 19:19:00,2.0318,2.0344,2.0306,2.0321,1757999993.0
2008-10-24 19:20:00,2.032,2.0325,2.031,2.0311,1757999993.0
2008-10-24 19:21:00,2.0309,2.031,2.0287,2.029,1757999993.0
2008-10-24 19:22:00,2.0289,2.0295,2.0283,2.0287,1757999993.0
2008-10-24 19:23:00,2.0288,2.0288,2.0287,2.0287,1757999993.0
2008-10-24 19:24:00,2.0279,2.0282,2.0268,2.0276,1853799978.0
2008-10-24 19:25:00,2.0275,2.0277,2.0252,2.0252,1853799978.0
2008-10-24 19:26:00,2.0251,2.0272,2.0242,2.0252,1853799978.0
2008-10-24 19:27:00,2.0254,2.0255,2.0241,2.0243,1853799978.0
2008-10-24 19:28:00,2.0248,2.0266,2.0242,2.0266,1853799978.0
2008-10-24 19:29:00,2.0269,2.0279,2.026,2.0266,1853799978.0
2008-10-24 19:30:00,2.0265,2.0281,2.0265,2.0276,1853799978.0
2008-10-24 19:31:00,2.0277,2.0322,2.0277,2.0313,1853799978.0
2008-10-24 19:32:00,2.0312,2.0328,2.03,2.0328,1853799978.0
2008-10-24 19:33:00,2.0329,2.0332,2.0317,2.0323,1853799978.0
2008-10-24 19:34:00,2.0322,2.0325,2.0303,2.0303,1853799978.0
2008-10-24 19:35:00,2.0302,2.0306,2.0281,2.0299,1853799978.0
2008-10-24 19:36:00,2.0298,2.0313,2.0298,2.0309,1853799978.0
2008-10-24 19:37:00,2.0308,2.0308,2.0273,2.0287,1853799978.0
2008-10-24 19:38:00,2.0288,2.02915,2.02865,2.0288,1853799978.0
2008-10-24 19:39:00,2.0285,2.0286,2.0273,2.0275,1864000000.0
2008-10-24 19:40:00,2.0277,2.029,2.0275,2.029,1864000000.0
2008-10-24 19:41:00,2.0291,2.0298,2.0269,2.0276,1864000000.0
2008-10-24 19:42:00,2.0275,2.0284,2.02735,2.02795,1864000000.0
2008-10-24 19:43:00,2.0279,2.0329,2.0279,2.0327,1470100009.0
2008-10-24 19:44:00,2.0329,2.0389,2.0329,2.0386,1470100009.0
2008-10-24 19:45:00,2.0385,2.0403,2.0376,2.0382,1470100009.0
2008-10-24 19:46:00,2.038,2.0395,2.0371,2.0395,1470100009.0
2008-10-24 19:47:00,2.0396,2.0419,2.039,2.0407,1470100009.0
2008-10-24 19:48:00,2.04105,2.0414,2.0407,2.0408,1470100009.0
2008-10-24 19:49:00,2.0401,2.0403,2.0388,2.0391,1995700006.0
2008-10-24 19:50:00,2.0388,2.0462,2.0387,2.0461,1995700006.0
2008-10-24 19:51:00,2.0468,2.0501,2.0456,2.0462,1995700006.0
2008-10-24 19:52:00,2.0463,2.0465,2.0439,2.0454,1995700006.0
2008-10-24 19:53:00,2.0456,2.0456,2.042,2.0437,1995700006.0
2008-10-24 19:54:00,2.0435,2.0435,2.0422,2.0424,1995700006.0
2008-10-24 19:55:00,2.0425,2.0425,2.041,2.0411,1995700006.0
2008-10-24 19:56:00,2.0409,2.0411,2.0325,2.0327,1995700006.0
2008-10-24 19:57:00,2.0345,2.037,2.0334,2.037,1995700006.0
2008-10-24 19:58:00,2.0371,2.0449,2.0371,2.0434,1995700006.0
2008-10-24 19:59:00,2.0433,2.0443,2.0429,2.0436,1995700006.0
2008-10-24 20:00:00,2.0435,2.0449,2.0435,2.0443,1995700006.0
2008-10-24 20:01:00,2.0445,2.0448,2.0393,2.0418,1995700006.0
2008-10-24 20:02:00,2.0419,2.0447,2.0418,2.0435,1995700006.0
2008-10-24 20:03:00,2.0436,2.0453,2.0384,2.0384,1995700006.0
2008-10-24 20:04:00,2.0385,2.0385,2.0345,2.0348,1995700006.0
2008-10-24 20:05:00,2.0346,2.0367,2.0322,2.036,1995700006.0
2008-10-24 20:06:00,2.0354,2.0357,2.033,2.0353,1995700006.0
2008-10-24 20:07:00,2.0355,2.0374,2.0351,2.0372,1995700006.0
2008-10-24 20:08:00,2.037,2.0398,2.037,2.0398,1995700006.0
2008-10-24 20:09:00,2.0397,2.0399,2.0374,2.0376,1995700006.0
2008-10-24 20:10:00,2.0377,2.0395,2.0353,2.0394,1995700006.0
2008-10-24 20:11:00,2.0393,2.0408,2.0385,2.0407,1995700006.0
2008-10-24 20:12:00,2.0409,2.0416,2.039,2.0409,1995700006.0
2008-10-24 20:13:00,2.0407,2.0439,2.0404,2.0432,1995700006.0
2008-10-24 20:14:00,2.0431,2.0431,2.0416,2.0428,1995700006.0
2008-10-24 20:15:00,2.0429,2.0447,2.0429,2.0439,1995700006.0
2008-10-24 20:16:00,2.0438,2.0462,2.0438,2.0462,1995700006.0
2008-10-24 20:17:00,2.0458,2.0463,2.0388,2.04165,1995700006.0
2008-10-24 20:18:00,2.0409,2.0421,2.0404,2.0421,1792300032.0
2008-10-24 20:19:00,2.042,2.0422,2.0392,2.0397,1792300032.0
2008-10-24 20:20:00,2.0392,2.0395,2.0367,2.0382,1792300032.0
2008-10-24 20:21:00,2.0379,2.0435,2.037,2.0414,1792300032.0
2008-10-24 20:22:00,2.0415,2.0418,2.0395,2.0406,1792300032.0
2008-10-24 20:23:00,2.0404,2.0409,2.0378,2.0399,1792300032.0
2008-10-24 20:24:00,2.0398,2.0415,2.0375,2.0375,1792300032.0
2008-10-24 20:25:00,2.03725,2.03745,2.0368,2.0368,1792300032.0
2008-10-24 20:26:00,2.036,2.0389,2.0358,2.038,1835100014.0
2008-10-24 20:27:00,2.0382,2.0384,2.0369,2.0369,1835100014.0
2008-10-24 20:28:00,2.03795,2.03935,2.0378,2.0388,1835100014.0
2008-10-24 20:29:00,2.0391,2.0459,2.0391,2.0453,2019400021.0
2008-10-24 20:30:00,2.0451,2.0493,2.045,2.0483,2019400021.0
2008-10-24 20:31:00,2.0479,2.0493,2.046,2.0471,2019400021.0
2008-10-24 20:32:00,2.0473,2.048,2.0458,2.0458,2019400021.0
2008-10-24 20:33:00,2.0459,2.0466,2.0432,2.0432,2019400021.0
2008-10-24 20:34:00,2.0435,2.046,2.0423,2.0444,2019400021.0
2008-10-24 20:35:00,2.0443,2.0451,2.0422,2.0431,2019400021.0
2008-10-24 20:36:00,2.0433,2.0433,2.0397,2.0403,2019400021.0
2008-10-24 20:37:00,2.0402,2.0407,2.0388,2.0391,2019400021.0
2008-10-24 20:38:00,2.0389,2.04,2.0389,2.0398,2019400021.0
2008-10-24 20:39:00,2.0399,2.0407,2.0376,2.0395,2019400021.0
2008-10-24 20:40:00,2.0396,2.0401,2.0307,2.0331,2019400021.0
2008-10-24 20:41:00,2.033,2.033,2.0309,2.0312,2019400021.0
2008-10-24 20:42:00,2.0313,2.03155,2.0312,2.03145,2019400021.0
2008-10-24 20:43:00,2.0316,2.0371,2.0306,2.0367,2034899991.0
2008-10-24 20:44:00,2.0368,2.0391,2.0367,2.0381,2034899991.0
2008-10-24 20:45:00,2.038,2.0391,2.0375,2.0387,2034899991.0
2008-10-24 20:46:00,2.03835,2.03835,2.0382,2.0382,2034899991.0
2008-10-24 20:47:00,2.0374,2.0378,2.0369,2.0371,1568100000.0
2008-10-24 20:48:00,2.037,2.037,2.0352,2.0356,1568100000.0
2008-10-24 20:49:00,2.0353,2.0355,2.0307,2.0307,1568100000.0
2008-10-24 20:50:00,2.0305,2.0314,2.0293,2.0308,1568100000.0
2008-10-24 20:51:00,2.0311,2.0319,2.0273,2.028,1568100000.0
2008-10-24 20:52:00,2.0281,2.0335,2.0277,2.0321,1568100000.0
2008-10-24 20:53:00,2.0317,2.0339,2.0313,2.033,1568100000.0
2008-10-24 20:54:00,2.0327,2.035,2.0309,2.0315,1568100000.0
2008-10-24 20:55:00,2.0313,2.0332,2.0296,2.0311,1568100000.0
2008-10-24 20:56:00,2.0313,2.0322,2.0306,2.0315,1568100000.0
2008-10-24 20:57:00,2.0307,2.0324,2.0302,2.0312,1568100000.0
2008-10-24 20:58:00,2.0313,2.0316,2.0301,2.0309,1568100000.0
2008-10-24 20:59:00,2.0307,2.0308,2.0264,2.0275,1568100000.0
2008-10-24 21:00:00,2.0277,2.0315,2.0277,2.0312,1568100000.0
2008-10-24 21:01:00,2.0308,2.0309,2.028,2.0284,1568100000.0
2008-10-24 21:02:00,2.0283,2.0308,2.026,2.0293,1568100000.0
2008-10-24 21:03:00,2.0294,2.0314,2.0287,2.0294,1568100000.0
2008-10-24 21:04:00,2.0295,2.0359,2.0295,2.0335,1568100000.0
2008-10-24 21:05:00,2.0337,2.03445,2.0336,2.03365,1568100000.0
2008-10-24 21:06:00,2.0347,2.0348,2.0331,2.0347,2114799977.0
2008-10-24 21:07:00,2.0348,2.035,2.0342,2.0349,2114799977.0
2008-10-24 21:08:00,2.0348,2.0357,2.034,2.0357,2114799977.0
2008-10-24 21:09:00,2.0356,2.0369,2.0354,2.0357,2114799977.0
2008-10-24 21:10:00,2.0356,2.0356,2.0344,2.0347,2114799977.0
2008-10-24 21:11:00,2.0345,2.0345,2.0308,2.0308,2114799977.0
2008-10-24 21:12:00,2.03125,2.03295,2.0312,2.03155,2114799977.0
2008-10-24 21:13:00,2.0315,2.0344,2.0315,2.0336,1384200000.0
2008-10-24 21:14:00,2.0334,2.0339,2.0322,2.0328,1384200000.0
2008-10-24 21:15:00,2.0329,2.0357,2.0329,2.0352,1384200000.0
2008-10-24 21:16:00,2.0349,2.03655,2.0349,2.0357,1384200000.0
2008-10-24 21:17:00,2.0359,2.037,2.035,2.0361,1279600014.0
2008-10-24 21:18:00,2.0357,2.0362,2.0356,2.0357,1279600014.0
2008-10-24 21:19:00,2.0349,2.0362,2.0338,2.034,1965600020.0
2008-10-24 21:20:00,2.0338,2.0338,2.0317,2.0329,1965600020.0
2008-10-24 21:21:00,2.033,2.0332,2.0321,2.0332,1965600020.0
2008-10-24 21:22:00,2.0329,2.034,2.0311,2.0339,1965600020.0
2008-10-24 21:23:00,2.0341,2.0353,2.0317,2.0336,1965600020.0
2008-10-24 21:24:00,2.0337,2.0344,2.0327,2.0342,1965600020.0
2008-10-24 21:25:00,2.0343,2.0348,2.0333,2.0339,1965600020.0
2008-10-24 21:26:00,2.0337,2.0351,2.0337,2.0339,1965600020.0
2008-10-24 21:27:00,2.0345,2.0345,2.0323,2.0333,1804499992.0
2008-10-24 21:28:00,2.03355,2.0337,2.03315,2.0337,1804499992.0
2008-10-24 21:29:00,2.0316,2.0333,2.02715,2.0289,2140699988.0
2008-10-24 21:30:00,2.0289,2.0297,2.0285,2.0287,1696900002.0
2008-10-24 21:31:00,2.0279,2.0283,2.0252,2.0256,1851700012.0
2008-10-24 21:32:00,2.0259,2.028,2.0259,2.0277,1851700012.0
2008-10-24 21:33:00,2.0277,2.02905,2.0275,2.02905,1448900011.0
2008-10-24 21:34:00,2.02915,2.0309,2.02835,2.0309,1734299988.0
2008-10-24 21:35:00,2.03125,2.0315,2.0301,2.03095,1961099993.0
2008-10-24 21:36:00,2.0312,2.0313,2.0302,2.0311,1984100013.0
2008-10-24 21:37:00,2.03045,2.03115,2.02985,2.0301,1984100013.0
2008-10-24 21:38:00,2.0302,2.0348,2.0296,2.0348,1689000014.0
2008-10-24 21:39:00,2.035,2.0393,2.0344,2.0356,1689000014.0
2008-10-24 21:40:00,2.0357,2.0377,2.0344,2.0371,1689000014.0
2008-10-24 21:41:00,2.0367,2.0369,2.03555,2.0367,1689000014.0
2008-10-24 21:42:00,2.0351,2.0364,2.0338,2.0338,1233400004.0
2008-10-24 21:43:00,2.0343,2.0343,2.0343,2.0343,1233400004.0
2008-10-24 21:44:00,2.0343,2.0343,2.03365,2.0342,508299989.0
2008-10-24 21:45:00,2.0343,2.0343,2.032,2.03265,1347199990.0
2008-10-24 21:46:00,2.0326,2.0331,2.03255,2.03255,1519200016.0
2008-10-24 21:47:00,2.0325,2.0325,2.0308,2.031,1305700008.0
2008-10-24 21:48:00,2.0312,2.0313,2.02785,2.0281,1559599996.0
2008-10-24 21:49:00,2.0279,2.0279,2.0264,2.0271,1597099979.0
2008-10-24 21:50:00,2.0268,2.0268,2.0229,2.0262,1597099979.0
2008-10-24 21:51:00,2.0255,2.026,2.02445,2.02565,1597099979.0
2008-10-24 21:52:00,2.0262,2.0268,2.026,2.0264,1260600000.0
2008-10-24 21:53:00,2.02605,2.02615,2.02525,2.02575,1260600000.0
2008-10-24 21:54:00,2.0257,2.0269,2.0254,2.026,1147299984.0
2008-10-24 21:55:00,2.02615,2.03285,2.02615,2.0282,1583999980.0
2008-10-24 21:56:00,2.0272,2.0302,2.0268,2.03,2102000019.0
2008-10-24 21:57:00,2.0302,2.0302,2.028,2.0288,2102000019.0
2008-10-24 21:58:00,2.0289,2.0309,2.0288,2.0295,2102000019.0
2008-10-24 21:59:00,2.0295,2.0304,2.02945,2.03,2102000019.0
2008-10-24 22:00:00,2.0302,2.0308,2.0279,2.0305,1585999977.0
2008-10-24 22:01:00,2.0306,2.0313,2.0294,2.0306,1585999977.0
2008-10-24 22:02:00,2.0307,2.0307,2.0288,2.0299,1585999977.0
2008-10-24 22:03:00,2.0298,2.0325,2.0292,2.0323,1585999977.0
2008-10-24 22:04:00,2.032,2.03275,2.0318,2.03265,1585999977.0
2008-10-24 22:05:00,2.0332,2.0334,2.0327,2.0334,690400002.0
2008-10-24 22:06:00,2.0331,2.03325,2.0331,2.0331,690400002.0
2008-10-24 22:07:00,2.03295,2.03295,2.0327,2.0327,345100003.0
2008-10-24 22:08:00,2.0327,2.0331,2.0326,2.03295,445799989.0
2008-10-24 22:09:00,2.0332,2.0332,2.0327,2.0329,867700011.0
2008-10-24 22:10:00,2.03285,2.0337,2.03285,2.0337,1841999984.0
2008-10-24 22:11:00,2.0342,2.0349,2.0342,2.0346,933900015.0
2008-10-24 22:12:00,2.0346,2.036,2.0346,2.0358,933900015.0
2008-10-24 22:13:00,2.0358,2.0363,2.0356,2.0358,1420000015.0
2008-10-24 22:14:00,2.0358,2.0358,2.0358,2.0358,428799999.0
2008-10-24 22:15:00,2.0358,2.0358,2.0358,2.0358,1399800004.0
2008-10-24 22:16:00,2.0358,2.0358,2.0354,2.0357,848800004.0
2008-10-24 22:17:00,2.0358,2.0358,2.0358,2.0358,266000000.0
2008-10-24 22:18:00,2.0358,2.0358,2.0357,2.0358,1434800004.0
2008-10-24 22:19:00,2.0358,2.0358,2.0354,2.0358,1162400007.0
2008-10-24 22:20:00,2.0358,2.0358,2.034,2.034,1040000005.0
2008-10-24 22:21:00,2.03415,2.0355,2.0319,2.032,2118799971.0
2008-10-24 22:22:00,2.0304,2.0332,2.0299,2.0309,1322099981.0
2008-10-24 22:23:00,2.03105,2.03145,2.03105,2.03145,270499995.0
2008-10-24 22:24:00,2.03165,2.03165,2.0311,2.0311,182299999.0
2008-10-24 22:25:00,2.03115,2.03195,2.03115,2.0319,1242700005.0
2008-10-24 22:26:00,2.0326,2.0338,2.0323,2.0328,2136599969.0
2008-10-24 22:27:00,2.0328,2.0328,2.02705,2.03095,2136599969.0
2008-10-24 22:28:00,2.03085,2.03105,2.0308,2.03105,617099998.0
2008-10-24 22:29:00,2.03125,2.0314,2.03055,2.03055,889700000.0
2008-10-24 22:30:00,2.0312,2.0323,2.0312,2.0316,1592200012.0
2008-10-24 22:31:00,2.0314,2.0315,2.0298,2.03,1592200012.0
2008-10-24 22:32:00,2.0307,2.03155,2.0307,2.03155,1592200012.0
2008-10-24 22:33:00,2.0316,2.0348,2.0316,2.0336,790600015.0
2008-10-24 22:34:00,2.0333,2.0333,2.0315,2.0325,790600015.0
2008-10-24 22:35:00,2.0324,2.03295,2.0321,2.0328,2037700001.0
2008-10-24 22:36:00,2.0326,2.0355,2.0322,2.0355,1067700000.0
2008-10-24 22:37:00,2.03535,2.03575,2.0349,2.0355,1067700000.0
2008-10-24 22:38:00,2.0357,2.03905,2.035,2.0382,1630000004.0
2008-10-24 22:39:00,2.0382,2.0382,2.03695,2.0372,2044799984.0
2008-10-24 22:40:00,2.0362,2.0372,2.0346,2.0365,1026800019.0
2008-10-24 22:41:00,2.0363,2.03825,2.0363,2.03735,1026800019.0
2008-10-24 22:42:00,2.0377,2.03825,2.03595,2.03595,1940400016.0
2008-10-24 22:43:00,2.0369,2.037,2.0354,2.0354,688200020.0
2008-10-24 22:44:00,2.0361,2.0361,2.0311,2.0329,688200020.0
2008-10-24 22:45:00,2.03315,2.0357,2.0311,2.03155,1324899985.0
2008-10-24 22:46:00,2.03175,2.03175,2.03115,2.0313,1044900005.0
2008-10-24 22:47:00,2.0313,2.0313,2.0286,2.0286,936000008.0
2008-10-24 22:48:00,2.0287,2.02925,2.02515,2.0289,1575199997.0
2008-10-24 22:49:00,2.02935,2.02965,2.0276,2.0281,668600013.0
2008-10-24 22:50:00,2.0283,2.0292,2.0247,2.0292,1833399998.0
2008-10-24 22:51:00,2.0293,2.0337,2.0289,2.0337,250500006.0
2008-10-24 22:52:00,2.0316,2.0316,2.0262,2.02965,449399999.0
2008-10-24 22:53:00,2.03,2.0326,2.02935,2.03205,598999993.0
2008-10-24 22:54:00,2.03245,2.0326,2.02515,2.0326,737099987.0
2008-10-24 22:55:00,2.0324,2.03245,2.0282,2.0282,783099994.0
2008-10-24 22:56:00,2.0285,2.0322,2.0272,2.0303,442799998.0
2008-10-24 22:57:00,2.0305,2.0306,2.028,2.028,268900008.0
2008-10-24 22:58:00,2.02825,2.02855,2.02785,2.02815,400699998.0
2008-10-24 22:59:00,2.0281,2.02865,2.0273,2.0273,279900000.0
2008-10-26 23:14:00,2.02825,2.0309,2.02825,2.03075,82999998.0
2008-10-26 23:15:00,2.03085,2.03085,2.0291,2.03075,194799991.0
2008-10-26 23:16:00,2.03035,2.0326,2.03035,2.0326,58399997.0
2008-10-26 23:17:00,2.0331,2.0368,2.0299,2.03655,193899998.0
2008-10-26 23:18:00,2.03605,2.03725,2.0358,2.036,88000000.0
2008-10-26 23:19:00,2.036,2.036,2.036,2.036,61500000.0
2008-10-26 23:20:00,2.036,2.0393,2.036,2.0393,266300000.0
2008-10-26 23:21:00,2.03855,2.04025,2.0382,2.04,118500000.0
2008-10-26 23:22:00,2.0401,2.0401,2.0401,2.0401,40200000.0
2008-10-26 23:23:00,2.0401,2.0401,2.0401,2.0401,53600000.0
2008-10-26 23:25:00,2.04025,2.04025,2.0401,2.0401,28700000.0
2008-10-26 23:26:00,2.0409,2.0411,2.0409,2.0411,11400000.0
2008-10-26 23:27:00,2.04225,2.0451,2.04225,2.0451,74799999.0
2008-10-26 23:28:00,2.0451,2.0451,2.0449,2.0449,233900000.0
2008-10-26 23:29:00,2.0451,2.0451,2.04005,2.04005,202600000.0
2008-10-26 23:30:00,2.04,2.0434,2.04,2.04295,272799998.0
2008-10-26 23:31:00,2.0421,2.0436,2.0421,2.0436,126400000.0
2008-10-26 23:32:00,2.0429,2.04345,2.04265,2.0431,99100000.0
2008-10-26 23:33:00,2.04295,2.04295,2.0428,2.0428,80000000.0
2008-10-26 23:34:00,2.043,2.043,2.0428,2.0428,159000000.0
2008-10-26 23:35:00,2.0428,2.04425,2.0425,2.0425,165300000.0
2008-10-26 23:36:00,2.044,2.04695,2.0425,2.0452,759199982.0
2008-10-26 23:37:00,2.04515,2.04555,2.04035,2.0428,693999994.0
2008-10-26 23:38:00,2.0436,2.04485,2.0428,2.044,125400000.0
2008-10-26 23:39:00,2.0442,2.0442,2.0427,2.0427,221700001.0
2008-10-26 23:40:00,2.0427,2.0428,2.039,2.03965,435100001.0
2008-10-26 23:41:00,2.03895,2.04325,2.03895,2.04325,247999999.0
2008-10-26 23:42:00,2.0438,2.0444,2.0432,2.0435,680899999.0
2008-10-26 23:43:00,2.0435,2.044,2.0435,2.044,52800000.0
2008-10-26 23:44:00,2.044,2.044,2.0396,2.04145,406799998.0
2008-10-26 23:45:00,2.04175,2.0427,2.0415,2.0418,302500004.0
2008-10-26 23:46:00,2.0418,2.04265,2.04165,2.0418,516700003.0
2008-10-26 23:47:00,2.0418,2.0418,2.0377,2.03825,299100002.0
2008-10-26 23:48:00,2.0385,2.0398,2.03775,2.0398,118600000.0
2008-10-26 23:49:00,2.0398,2.03995,2.0398,2.0398,74800000.0
2008-10-26 23:50:00,2.0398,2.0398,2.0393,2.03965,270700000.0
2008-10-26 23:51:00,2.0398,2.0398,2.0398,2.0398,119200000.0
2008-10-26 23:52:00,2.0398,2.0398,2.0364,2.0373,155600000.0
2008-10-26 23:53:00,2.03735,2.03765,2.03715,2.0372,183699997.0
2008-10-26 23:54:00,2.0372,2.0378,2.03665,2.0371,306499997.0
2008-10-26 23:55:00,2.03725,2.03815,2.03725,2.0379,222500004.0
2008-10-26 23:56:00,2.03815,2.03945,2.03785,2.03945,120600001.0
2008-10-26 23:57:00,2.03945,2.04095,2.03925,2.04095,169699997.0
2008-10-26 23:58:00,2.04175,2.0429,2.0388,2.04125,440600000.0
2008-10-26 23:59:00,2.0413,2.0422,2.0411,2.0413,423600001.0
2008-10-27 00:00:00,2.04145,2.04285,2.0412,2.04285,861099999.0
2008-10-27 00:01:00,2.04325,2.04355,2.04285,2.0429,111600000.0
2008-10-27 00:02:00,2.0435,2.04415,2.0434,2.0438,255400001.0
2008-10-27 00:03:00,2.0395,2.0395,2.0382,2.0393,413499997.0
2008-10-27 00:04:00,2.0394,2.0446,2.0394,2.0437,413499997.0
2008-10-27 00:05:00,2.0438,2.0438,2.0409,2.04215,413499997.0
2008-10-27 00:06:00,2.0421,2.043,2.0421,2.04285,424599996.0
2008-10-27 00:07:00,2.0429,2.04365,2.04235,2.0435,240300001.0
2008-10-27 00:08:00,2.0435,2.0435,2.0435,2.0435,64100001.0
2008-10-27 00:09:00,2.04365,2.0442,2.0435,2.0442,195400000.0
2008-10-27 00:10:00,2.0442,2.0445,2.0425,2.0428,647099996.0
2008-10-27 00:11:00,2.0428,2.0431,2.0426,2.04295,797900002.0
2008-10-27 00:12:00,2.0427,2.0445,2.0427,2.04415,641099997.0
2008-10-27 00:13:00,2.04375,2.04455,2.04195,2.04455,801200002.0
2008-10-27 00:14:00,2.04455,2.04465,2.04385,2.0443,578199993.0
2008-10-27 00:15:00,2.0443,2.04545,2.0443,2.04545,529900002.0
2008-10-27 00:16:00,2.04555,2.0465,2.0452,2.0453,910000001.0
2008-10-27 00:17:00,2.0453,2.0463,2.04345,2.04375,1264500000.0
2008-10-27 00:18:00,2.044,2.04465,2.0438,2.0439,1492099998.0
2008-10-27 00:19:00,2.0438,2.0442,2.0432,2.0436,897900003.0
2008-10-27 00:20:00,2.04465,2.0451,2.04415,2.045,897900003.0
2008-10-27 00:21:00,2.045,2.0461,2.045,2.0455,508800000.0
2008-10-27 00:22:00,2.04565,2.0459,2.0454,2.0456,132000001.0
2008-10-27 00:23:00,2.04575,2.046,2.0454,2.0455,217799999.0
2008-10-27 00:24:00,2.0455,2.04555,2.0455,2.0455,203600000.0
2008-10-27 00:25:00,2.0455,2.0455,2.0435,2.0437,220300000.0
2008-10-27 00:26:00,2.0417,2.04375,2.04055,2.04145,1303700000.0
2008-10-27 00:27:00,2.04125,2.04215,2.04105,2.0419,518700006.0
2008-10-27 00:28:00,2.0418,2.04215,2.0414,2.04215,456700002.0
2008-10-27 00:29:00,2.0423,2.04255,2.0423,2.0423,162399999.0
2008-10-27 00:30:00,2.04265,2.04435,2.04235,2.04435,1097200005.0
2008-10-27 00:31:00,2.0445,2.045,2.04315,2.04485,479500001.0
2008-10-27 00:32:00,2.0448,2.0452,2.0437,2.0452,963199993.0
2008-10-27 00:33:00,2.0475,2.0481,2.0472,2.0474,1039499964.0
2008-10-27 00:34:00,2.0444,2.04615,2.04385,2.0455,1039499964.0
2008-10-27 00:35:00,2.0455,2.0455,2.0413,2.0413,336199997.0
2008-10-27 00:36:00,2.0414,2.0414,2.0378,2.0408,691999995.0
2008-10-27 00:37:00,2.04095,2.04295,2.0408,2.04185,1390799998.0
2008-10-27 00:38:00,2.04185,2.04285,2.04145,2.0415,469699998.0
2008-10-27 00:39:00,2.0416,2.0422,2.04145,2.0416,279000004.0
2008-10-27 00:40:00,2.0416,2.04215,2.0416,2.0419,371899999.0
2008-10-27 00:41:00,2.0419,2.0419,2.0419,2.0419,40400000.0
2008-10-27 00:42:00,2.0419,2.0419,2.03825,2.0394,784900002.0
2008-10-27 00:43:00,2.0394,2.04055,2.0394,2.04055,235999999.0
2008-10-27 00:44:00,2.0407,2.04155,2.0407,2.04075,198599999.0
2008-10-27 00:45:00,2.04105,2.04215,2.04085,2.041,1539000002.0
2008-10-27 00:46:00,2.041,2.04285,2.04075,2.04265,1389199996.0
2008-10-27 00:47:00,2.0416,2.04275,2.0407,2.0419,862300008.0
2008-10-27 00:48:00,2.04185,2.04425,2.04125,2.0429,1267599992.0
2008-10-27 00:49:00,2.04325,2.0436,2.0388,2.0396,2103800002.0
2008-10-27 00:50:00,2.0394,2.03975,2.0392,2.0393,660199999.0
2008-10-27 00:51:00,2.0393,2.0393,2.03675,2.03775,1123200012.0
2008-10-27 00:52:00,2.0378,2.0408,2.03755,2.0403,1048100003.0
2008-10-27 00:53:00,2.0403,2.0409,2.04015,2.0403,439900003.0
2008-10-27 00:54:00,2.0403,2.0403,2.0388,2.0388,446399999.0
2008-10-27 00:55:00,2.03735,2.03945,2.03735,2.0385,1395599989.0
2008-10-27 00:56:00,2.0385,2.03945,2.03835,2.0385,986699991.0
2008-10-27 00:57:00,2.039,2.03965,2.039,2.0394,194700002.0
2008-10-27 00:58:00,2.0393,2.04,2.0383,2.0399,739799991.0
2008-10-27 00:59:00,2.0397,2.0397,2.0379,2.0393,424800012.0
2008-10-27 01:00:00,2.04125,2.04125,2.041,2.041,424800012.0
2008-10-27 01:01:00,2.041,2.041,2.041,2.041,69800004.0
2008-10-27 01:02:00,2.041,2.041,2.0403,2.041,711500033.0
2008-10-27 01:03:00,2.041,2.041,2.0379,2.041,412400009.0
2008-10-27 01:04:00,2.041,2.0442,2.0408,2.043,791300017.0
2008-10-27 01:05:00,2.043,2.0474,2.043,2.0465,980200003.0
2008-10-27 01:06:00,2.0468,2.0477,2.04635,2.0465,1869800020.0
2008-10-27 01:07:00,2.0465,2.0465,2.0442,2.0459,853500006.0
2008-10-27 01:08:00,2.0459,2.0464,2.0459,2.0464,223400001.0
2008-10-27 01:09:00,2.0464,2.0464,2.0464,2.0464,468600001.0
2008-10-27 01:10:00,2.0464,2.0464,2.04345,2.0445,627900003.0
2008-10-27 01:11:00,2.0442,2.0452,2.0439,2.04505,1667800034.0
2008-10-27 01:12:00,2.04485,2.04545,2.0442,2.0442,511000014.0
2008-10-27 01:13:00,2.0442,2.0459,2.0442,2.0452,1030700004.0
2008-10-27 01:14:00,2.04515,2.04515,2.045,2.045,693300002.0
2008-10-27 01:15:00,2.0451,2.0466,2.0446,2.04485,1546500027.0
2008-10-27 01:16:00,2.04465,2.0448,2.0446,2.0446,1218199994.0
2008-10-27 01:17:00,2.0446,2.0446,2.0446,2.0446,75100000.0
2008-10-27 01:18:00,2.0446,2.0446,2.0446,2.0446,202400000.0
2008-10-27 01:19:00,2.0446,2.0446,2.0446,2.0446,111199997.0
2008-10-27 01:20:00,2.0446,2.0446,2.0417,2.0428,196699997.0
2008-10-27 01:21:00,2.0428,2.0431,2.0427,2.0431,534899997.0
2008-10-27 01:22:00,2.0431,2.0434,2.043,2.043,916199998.0
2008-10-27 01:23:00,2.0431,2.04415,2.0431,2.0432,358400000.0
2008-10-27 01:24:00,2.04345,2.0447,2.0433,2.04455,591599994.0
2008-10-27 01:25:00,2.0445,2.0459,2.04415,2.0459,1491400000.0
2008-10-27 01:26:00,2.04605,2.04655,2.04565,2.04625,1137200009.0
2008-10-27 01:27:00,2.04615,2.04685,2.046,2.0464,535299999.0
2008-10-27 01:28:00,2.04635,2.04635,2.0462,2.0462,81700001.0
2008-10-27 01:29:00,2.0463,2.0472,2.0462,2.04665,613700003.0
2008-10-27 01:30:00,2.0466,2.0472,2.0465,2.0472,409199998.0
2008-10-27 01:31:00,2.0473,2.0473,2.045,2.0469,951399992.0
2008-10-27 01:32:00,2.04685,2.0471,2.0467,2.0471,502100003.0
2008-10-27 01:33:00,2.04725,2.0474,2.0472,2.0472,88900002.0
2008-10-27 01:34:00,2.0472,2.0474,2.0472,2.0474,190000001.0
2008-10-27 01:35:00,2.04765,2.0477,2.0474,2.0474,360499992.0
2008-10-27 01:36:00,2.0474,2.0474,2.04605,2.04605,806799997.0
2008-10-27 01:37:00,2.0462,2.0465,2.0462,2.0465,254099996.0
2008-10-27 01:38:00,2.0466,2.0472,2.0466,2.04675,437000002.0
2008-10-27 01:39:00,2.0469,2.0469,2.0467,2.0469,348400000.0
2008-10-27 01:40:00,2.0469,2.0469,2.0436,2.04425,1009999998.0
2008-10-27 01:41:00,2.04415,2.04415,2.044,2.044,340200002.0
2008-10-27 01:42:00,2.044,2.044,2.0398,2.0409,1192000004.0
2008-10-27 01:43:00,2.04125,2.044,2.04125,2.04335,344599997.0
2008-10-27 01:44:00,2.0433,2.0434,2.0432,2.0432,182399996.0
2008-10-27 01:45:00,2.0432,2.0432,2.0432,2.0432,560999998.0
2008-10-27 01:46:00,2.0432,2.0432,2.0432,2.0432,648399999.0
2008-10-27 01:47:00,2.0432,2.04415,2.0432,2.04415,971100003.0
2008-10-27 01:48:00,2.0443,2.0443,2.0403,2.0404,1085399994.0
2008-10-27 01:49:00,2.04115,2.0422,2.0411,2.0418,763200000.0
2008-10-27 01:50:00,2.0418,2.0428,2.0418,2.042,366299998.0
2008-10-27 01:51:00,2.0423,2.04265,2.04195,2.04195,377399994.0
2008-10-27 01:52:00,2.04235,2.04235,2.0388,2.03935,167400001.0
2008-10-27 01:53:00,2.03905,2.0429,2.0387,2.0421,1173499981.0
2008-10-27 01:54:00,2.04175,2.042,2.041,2.04145,2001699998.0
2008-10-27 01:55:00,2.041,2.0411,2.0382,2.0391,357000001.0
2008-10-27 01:56:00,2.0391,2.04015,2.0391,2.04005,571300005.0
2008-10-27 01:57:00,2.04015,2.04015,2.03925,2.03945,593800006.0
2008-10-27 01:58:00,2.03955,2.0402,2.03705,2.03855,1211499968.0
2008-10-27 01:59:00,2.03875,2.03875,2.03785,2.0384,775300014.0
2008-10-27 02:00:00,2.0387,2.04015,2.0363,2.0366,1524499989.0
2008-10-27 02:01:00,2.0262,2.0275,2.0243,2.0252,1853300012.0
2008-10-27 02:02:00,2.0342,2.0368,2.0342,2.0368,1853300012.0
2008-10-27 02:03:00,2.0371,2.0383,2.0371,2.0378,1022900008.0
2008-10-27 02:04:00,2.0378,2.03825,2.0378,2.038,138499999.0
2008-10-27 02:05:00,2.0381,2.03835,2.03755,2.03795,724600003.0
2008-10-27 02:06:00,2.0255,2.0258,2.0236,2.0252,1298799989.0
2008-10-27 02:07:00,2.0254,2.0263,2.0249,2.0263,1298799989.0
2008-10-27 02:08:00,2.0432,2.0452,2.043,2.0438,1298799989.0
2008-10-27 02:09:00,2.0438,2.0441,2.0437,2.04405,1526600010.0
2008-10-27 02:10:00,2.0268,2.0273,2.0252,2.0258,1170100005.0
2008-10-27 02:11:00,2.042,2.045,2.04185,2.04485,1170100005.0
2008-10-27 02:12:00,2.0453,2.0463,2.0442,2.0454,1232099984.0
2008-10-27 02:13:00,2.0454,2.04585,2.04525,2.0454,772899990.0
2008-10-27 02:14:00,2.0454,2.04565,2.0454,2.0454,428300005.0
2008-10-27 02:15:00,2.0454,2.0454,2.0433,2.04445,314600002.0
2008-10-27 02:16:00,2.04435,2.04435,2.0441,2.0441,1205400013.0
2008-10-27 02:17:00,2.0441,2.0441,2.0412,2.0426,1019600002.0
2008-10-27 02:18:00,2.0425,2.0437,2.0425,2.0435,555999999.0
2008-10-27 02:19:00,2.0435,2.0435,2.0435,2.0435,153000000.0
2008-10-27 02:20:00,2.0435,2.0435,2.0433,2.0433,272400000.0
2008-10-27 02:21:00,2.0418,2.0428,2.0414,2.0428,943600002.0
2008-10-27 02:22:00,2.0428,2.043,2.0428,2.043,26800000.0
2008-10-27 02:23:00,2.04305,2.04345,2.0414,2.0416,1041100014.0
2008-10-27 02:24:00,2.0418,2.04205,2.04125,2.0414,1772299993.0
2008-10-27 02:25:00,2.0414,2.0414,2.0377,2.038,1028199958.0
2008-10-27 02:26:00,2.03815,2.03935,2.0381,2.0393,1091500012.0
2008-10-27 02:27:00,2.0393,2.0393,2.035,2.0354,1260700021.0
2008-10-27 02:28:00,2.0354,2.0372,2.0354,2.037,772100001.0
2008-10-27 02:29:00,2.037,2.03805,2.037,2.0375,678599996.0
2008-10-27 02:30:00,2.0375,2.0375,2.0375,2.0375,1024200031.0
2008-10-27 02:31:00,2.0375,2.0375,2.0375,2.0375,655200021.0
2008-10-27 02:32:00,2.0375,2.03805,2.0372,2.0373,763100007.0
2008-10-27 02:33:00,2.03765,2.0381,2.037,2.038,1734099975.0
2008-10-27 02:34:00,2.038,2.038,2.038,2.038,164999993.0
2008-10-27 02:35:00,2.038,2.038,2.0349,2.035,1452599996.0
2008-10-27 02:36:00,2.035,2.035,2.03155,2.032,1497999953.0
2008-10-27 02:37:00,2.032,2.03265,2.032,2.0325,505500000.0
2008-10-27 02:38:00,2.0326,2.0336,2.0323,2.0336,1340799994.0
2008-10-27 02:39:00,2.0336,2.0336,2.03135,2.0321,954800001.0
2008-10-27 02:40:00,2.0321,2.03315,2.032,2.0328,1917499968.0
2008-10-27 02:41:00,2.03295,2.03315,2.0296,2.0312,1201099977.0
2008-10-27 02:42:00,2.0299,2.03085,2.0299,2.0305,1801200021.0
2008-10-27 02:43:00,2.0305,2.0305,2.0305,2.0305,230899994.0
2008-10-27 02:44:00,2.0305,2.0305,2.0277,2.0281,239999993.0
2008-10-27 02:45:00,2.028,2.03085,2.028,2.0307,2048199982.0
2008-10-27 02:46:00,2.0221,2.0231,2.0213,2.0223,1977800014.0
2008-10-27 02:47:00,2.0319,2.0319,2.0289,2.0305,1977800014.0
2008-10-27 02:48:00,2.03045,2.0327,2.0303,2.0318,1488200011.0
2008-10-27 02:49:00,2.0236,2.0256,2.0234,2.024,1354899992.0
2008-10-27 02:50:00,2.0306,2.0306,2.028,2.02975,1354899992.0
2008-10-27 02:51:00,2.03045,2.0307,2.02945,2.0307,1091200013.0
2008-10-27 02:52:00,2.03075,2.03205,2.02955,2.0318,1957399999.0
2008-10-27 02:53:00,2.0234,2.0243,2.0231,2.0234,1113700006.0
2008-10-27 02:54:00,2.0233,2.0236,2.0221,2.0224,1113700006.0
2008-10-27 02:55:00,2.0222,2.0231,2.0222,2.0227,1113700006.0
2008-10-27 02:56:00,2.0308,2.0324,2.0307,2.0324,1113700006.0
2008-10-27 02:57:00,2.0324,2.0324,2.02985,2.031,1131199998.0
2008-10-27 02:58:00,2.0312,2.0314,2.0284,2.0301,1712999994.0
2008-10-27 02:59:00,2.0301,2.0301,2.0263,2.0273,1111799993.0
2008-10-27 03:00:00,2.0273,2.0276,2.02435,2.0257,632400004.0
2008-10-27 03:01:00,2.0258,2.02695,2.0258,2.026,1502099982.0
2008-10-27 03:02:00,2.026,2.026,2.026,2.026,285400001.0
2008-10-27 03:03:00,2.026,2.02625,2.026,2.0262,420100008.0
2008-10-27 03:04:00,2.02635,2.0264,2.02585,2.02585,338200005.0
2008-10-27 03:05:00,2.026,2.02635,2.026,2.0263,374100002.0
2008-10-27 03:06:00,2.0263,2.0263,2.0229,2.0242,1756099971.0
2008-10-27 03:07:00,2.02415,2.0259,2.02415,2.0259,807199999.0
2008-10-27 03:08:00,2.0255,2.0255,2.0248,2.025,239799999.0
2008-10-27 03:09:00,2.025,2.0263,2.02485,2.0263,1111999982.0
2008-10-27 03:10:00,2.0265,2.0268,2.0248,2.0248,971900016.0
2008-10-27 03:11:00,2.0249,2.0252,2.024,2.0252,1470200026.0
2008-10-27 03:12:00,2.0252,2.0252,2.0224,2.0224,327100007.0
2008-10-27 03:13:00,2.0224,2.02305,2.0223,2.0227,568599992.0
2008-10-27 03:14:00,2.0228,2.0231,2.02265,2.0231,531200006.0
2008-10-27 03:15:00,2.0228,2.0256,2.02275,2.0256,1869599988.0
2008-10-27 03:16:00,2.02575,2.0268,2.0255,2.0265,743699999.0
2008-10-27 03:17:00,2.0265,2.0265,2.0265,2.0265,1018100018.0
2008-10-27 03:18:00,2.0265,2.0265,2.02285,2.0234,1193700004.0
2008-10-27 03:19:00,2.0234,2.0235,2.02115,2.02255,1446799973.0
2008-10-27 03:20:00,2.0226,2.0236,2.02215,2.0223,617500003.0
2008-10-27 03:21:00,2.0223,2.0225,2.0223,2.02245,303700001.0
2008-10-27 03:22:00,2.0257,2.0257,2.025,2.0252,1599699998.0
2008-10-27 03:23:00,2.0239,2.02405,2.0237,2.0237,1599699998.0
2008-10-27 03:24:00,2.0237,2.02435,2.0237,2.0239,1526900012.0
2008-10-27 03:25:00,2.0258,2.0258,2.025,2.0255,2072299976.0
2008-10-27 03:26:00,2.02255,2.0228,2.01985,2.0211,2072299976.0
2008-10-27 03:27:00,2.0211,2.02185,2.02065,2.0212,1669499997.0
2008-10-27 03:28:00,2.0212,2.0212,2.0196,2.0197,1326800007.0
2008-10-27 03:29:00,2.0198,2.0204,2.01735,2.01825,1296900008.0
2008-10-27 03:30:00,2.0255,2.0275,2.0254,2.0267,755299998.0
2008-10-27 03:31:00,2.0184,2.01895,2.0184,2.0189,755299998.0
2008-10-27 03:32:00,2.0189,2.01895,2.0189,2.01895,531500001.0
2008-10-27 03:33:00,2.019,2.0206,2.01895,2.0202,1693199985.0
2008-10-27 03:34:00,2.0254,2.0262,2.0251,2.0257,1788900007.0
2008-10-27 03:35:00,2.0214,2.0229,2.0214,2.02195,1788900007.0
2008-10-27 03:36:00,2.0263,2.0286,2.0259,2.0286,2051499999.0
2008-10-27 03:37:00,2.0285,2.03,2.0277,2.0296,2051499999.0
2008-10-27 03:38:00,2.0297,2.0305,2.029,2.0293,2051499999.0
2008-10-27 03:39:00,2.02745,2.02745,2.0205,2.0209,2051499999.0
2008-10-27 03:40:00,2.02125,2.023,2.02095,2.0225,1797899979.0
2008-10-27 03:41:00,2.02255,2.0233,2.0222,2.0228,1008399995.0
2008-10-27 03:42:00,2.02295,2.02295,2.0222,2.02285,744699996.0
2008-10-27 03:43:00,2.0229,2.023,2.0224,2.0224,605800004.0
2008-10-27 03:44:00,2.0224,2.0236,2.02175,2.0228,1803400006.0
2008-10-27 03:45:00,2.0228,2.0232,2.02265,2.0228,879400022.0
2008-10-27 03:46:00,2.0228,2.023,2.02225,2.0224,1451000014.0
2008-10-27 03:47:00,2.0277,2.0279,2.0272,2.0276,1814100006.0
2008-10-27 03:48:00,2.02245,2.0244,2.02225,2.0224,1814100006.0
2008-10-27 03:49:00,2.0281,2.0294,2.0281,2.0293,872399988.0
2008-10-27 03:50:00,2.024,2.02435,2.0234,2.0234,872399988.0
2008-10-27 03:51:00,2.024,2.024,2.02325,2.02375,1579200014.0
2008-10-27 03:52:00,2.02345,2.0238,2.0226,2.0229,1884099992.0
2008-10-27 03:53:00,2.02305,2.02415,2.0226,2.0234,848400003.0
2008-10-27 03:54:00,2.0234,2.0234,2.0216,2.0219,1143199995.0
2008-10-27 03:55:00,2.0221,2.023,2.02205,2.02205,1412599993.0
2008-10-27 03:56:00,2.0232,2.0232,2.02225,2.0224,737599996.0
2008-10-27 03:57:00,2.0224,2.02275,2.0224,2.0227,544699992.0
2008-10-27 03:58:00,2.02305,2.02305,2.023,2.023,402400001.0
2008-10-27 03:59:00,2.023,2.0234,2.02245,2.02275,1443600010.0
2008-10-27 04:00:00,2.0228,2.02495,2.02235,2.02495,1305700007.0
2008-10-27 04:01:00,2.02515,2.02615,2.02515,2.0256,1335500006.0
2008-10-27 04:02:00,2.02595,2.0261,2.02555,2.026,892500004.0
2008-10-27 04:03:00,2.0264,2.0278,2.026,2.0278,1072799999.0
2008-10-27 04:04:00,2.0278,2.0278,2.0276,2.0276,507399999.0
2008-10-27 04:05:00,2.0276,2.0276,2.0276,2.0276,451500008.0
2008-10-27 04:06:00,2.0276,2.0276,2.0276,2.0276,1417999993.0
2008-10-27 04:07:00,2.0276,2.0276,2.0269,2.0269,324000005.0
2008-10-27 04:08:00,2.0345,2.035,2.0334,2.0341,1754600003.0
2008-10-27 04:09:00,2.0342,2.0344,2.0335,2.0339,1754600003.0
2008-10-27 04:10:00,2.0338,2.0361,2.0335,2.0361,1754600003.0
2008-10-27 04:11:00,2.02665,2.0274,2.02635,2.0269,1754600003.0
2008-10-27 04:12:00,2.0269,2.0269,2.02385,2.0242,1986100030.0
2008-10-27 04:13:00,2.02445,2.02575,2.0236,2.0242,1053599999.0
2008-10-27 04:14:00,2.0242,2.0242,2.0242,2.0242,480899993.0
2008-10-27 04:15:00,2.0242,2.0248,2.0241,2.0241,1124300001.0
2008-10-27 04:16:00,2.02425,2.0248,2.0241,2.0244,692699993.0
2008-10-27 04:17:00,2.02455,2.02615,2.0239,2.02465,1953300013.0
2008-10-27 04:18:00,2.02495,2.02585,2.02365,2.0245,1731100001.0
2008-10-27 04:19:00,2.0245,2.0266,2.024,2.0255,2029999986.0
2008-10-27 04:20:00,2.02555,2.02675,2.0254,2.0261,1570400000.0
2008-10-27 04:21:00,2.0261,2.0261,2.0261,2.0261,73100000.0
2008-10-27 04:22:00,2.0261,2.0261,2.0261,2.0261,428000003.0
2008-10-27 04:23:00,2.0399,2.0404,2.0387,2.0394,1210999998.0
2008-10-27 04:24:00,2.0255,2.0258,2.0253,2.0256,1210999998.0
2008-10-27 04:25:00,2.0254,2.02545,2.0254,2.0254,752899997.0
2008-10-27 04:26:00,2.02545,2.0258,2.02545,2.0256,233000000.0
2008-10-27 04:27:00,2.0256,2.0256,2.0256,2.0256,791599996.0
2008-10-27 04:28:00,2.0256,2.02565,2.0236,2.0255,852000008.0
2008-10-27 04:29:00,2.0255,2.0255,2.0255,2.0255,352099998.0
2008-10-27 04:30:00,2.02565,2.02675,2.0254,2.026,1115400000.0
2008-10-27 04:31:00,2.0262,2.02675,2.0261,2.0263,1817899999.0
2008-10-27 04:32:00,2.0263,2.0282,2.0252,2.0278,789600005.0
2008-10-27 04:33:00,2.0281,2.0281,2.02485,2.0258,660599996.0
2008-10-27 04:34:00,2.0212,2.022,2.0194,2.0204,1392899986.0
2008-10-27 04:35:00,2.02575,2.0263,2.025,2.0263,1392899986.0
2008-10-27 04:36:00,2.0244,2.0276,2.0243,2.0273,1305999987.0
2008-10-27 04:37:00,2.0272,2.0274,2.0248,2.0254,1305999987.0
2008-10-27 04:38:00,2.0255,2.0281,2.0255,2.0277,1305999987.0
2008-10-27 04:39:00,2.02935,2.0296,2.0292,2.0292,1305999987.0
2008-10-27 04:40:00,2.0292,2.0292,2.0292,2.0292,524600008.0
2008-10-27 04:41:00,2.0292,2.0292,2.0292,2.0292,535999986.0
2008-10-27 04:42:00,2.0292,2.0292,2.0292,2.0292,117199996.0
2008-10-27 04:43:00,2.02935,2.02935,2.0292,2.0292,48800001.0
2008-10-27 04:44:00,2.0292,2.0292,2.02675,2.0271,659200004.0
2008-10-27 04:45:00,2.0268,2.027,2.0265,2.0269,1312200007.0
2008-10-27 04:46:00,2.0269,2.0292,2.02645,2.02685,1431100006.0
2008-10-27 04:47:00,2.02725,2.0275,2.0271,2.0271,1002300005.0
2008-10-27 04:48:00,2.02715,2.03055,2.0271,2.0277,1444299996.0
2008-10-27 04:49:00,2.0277,2.02955,2.0276,2.029,1084699994.0
2008-10-27 04:50:00,2.028,2.0296,2.0271,2.0283,902700006.0
2008-10-27 04:51:00,2.0289,2.02945,2.0286,2.02945,902700006.0
2008-10-27 04:52:00,2.0298,2.0304,2.02945,2.0302,1160299998.0
2008-10-27 04:53:00,2.03035,2.0314,2.0302,2.0312,1956899993.0
2008-10-27 04:54:00,2.0312,2.032,2.0308,2.0308,1335000001.0
2008-10-27 04:55:00,2.031,2.0312,2.0307,2.0307,465699997.0
2008-10-27 04:56:00,2.0311,2.0321,2.03075,2.03095,942200002.0
2008-10-27 04:57:00,2.0351,2.0357,2.0349,2.035,1116800001.0
2008-10-27 04:58:00,2.033,2.033,2.0296,2.0301,1116800001.0
2008-10-27 04:59:00,2.0364,2.038,2.0359,2.0371,1807400008.0
2008-10-27 05:00:00,2.037,2.0373,2.0364,2.0365,1807400008.0
2008-10-27 05:01:00,2.0338,2.0343,2.0327,2.0343,1807400008.0
2008-10-27 05:02:00,2.0349,2.03525,2.0346,2.0347,992100000.0
2008-10-27 05:03:00,2.0347,2.0358,2.0347,2.0356,1335900002.0
2008-10-27 05:04:00,2.0356,2.03575,2.0356,2.03575,316600001.0
2008-10-27 05:05:00,2.0359,2.0359,2.0332,2.0339,1422599996.0
2008-10-27 05:06:00,2.0342,2.0346,2.03385,2.034,1174499998.0
2008-10-27 05:07:00,2.0342,2.03465,2.0339,2.03465,1630800004.0
2008-10-27 05:08:00,2.03445,2.0349,2.0339,2.0344,1423700003.0
2008-10-27 05:09:00,2.0345,2.0345,2.0345,2.0345,261499997.0
2008-10-27 05:10:00,2.0345,2.03545,2.0345,2.03545,699099998.0
2008-10-27 05:11:00,2.03555,2.03555,2.0353,2.0353,1109399995.0
2008-10-27 05:12:00,2.0353,2.0355,2.0353,2.0353,897800005.0
2008-10-27 05:13:00,2.03335,2.0349,2.03335,2.0347,1943699984.0
2008-10-27 05:14:00,2.03515,2.03615,2.0351,2.036,937999996.0
2008-10-27 05:15:00,2.036,2.03635,2.0355,2.03635,1184099991.0
2008-10-27 05:16:00,2.03655,2.03695,2.0363,2.03645,658899998.0
2008-10-27 05:17:00,2.03655,2.0384,2.0363,2.03805,903600005.0
2008-10-27 05:18:00,2.0315,2.034,2.0315,2.033,1772900005.0
2008-10-27 05:19:00,2.0329,2.0329,2.0309,2.0309,1772900005.0
2008-10-27 05:20:00,2.036,2.038,2.03585,2.0372,1772900005.0
2008-10-27 05:21:00,2.0373,2.0396,2.0369,2.0376,818799996.0
2008-10-27 05:22:00,2.0375,2.0403,2.03735,2.04,1139499999.0
2008-10-27 05:23:00,2.04,2.0406,2.038,2.03975,813600002.0
2008-10-27 05:24:00,2.0399,2.0399,2.03735,2.0375,1162200015.0
2008-10-27 05:25:00,2.0375,2.0375,2.0375,2.0375,261600002.0
2008-10-27 05:26:00,2.0319,2.033,2.0313,2.0321,1048699988.0
2008-10-27 05:27:00,2.0371,2.0371,2.0338,2.0339,1048699988.0
2008-10-27 05:28:00,2.0331,2.0331,2.03085,2.03165,1296199988.0
2008-10-27 05:29:00,2.032,2.032,2.02665,2.0279,872500006.0
2008-10-27 05:30:00,2.0279,2.0284,2.02585,2.02795,2103800004.0
2008-10-27 05:31:00,2.0282,2.0286,2.0282,2.02825,263000000.0
2008-10-27 05:32:00,2.0357,2.0363,2.0353,2.0361,1970300022.0
2008-10-27 05:33:00,2.0362,2.0371,2.0359,2.0368,1970300022.0
2008-10-27 05:34:00,2.0208,2.0216,2.01875,2.01955,1970300022.0
2008-10-27 05:35:00,2.0198,2.02515,2.0198,2.0244,2021700009.0
2008-10-27 05:36:00,2.0361,2.0361,2.0344,2.035,1805300007.0
2008-10-27 05:37:00,2.0271,2.0271,2.02475,2.0254,1805300007.0
2008-10-27 05:38:00,2.0254,2.0279,2.0254,2.02775,1360799995.0
2008-10-27 05:39:00,2.02795,2.02975,2.02685,2.0294,1439700009.0
2008-10-27 05:40:00,2.0293,2.0305,2.0292,2.0296,1185499997.0
2008-10-27 05:41:00,2.0296,2.0296,2.0275,2.0286,1331300005.0
2008-10-27 05:42:00,2.0349,2.0363,2.0349,2.0357,1390000001.0
2008-10-27 05:43:00,2.02905,2.0292,2.02775,2.02775,1390000001.0
2008-10-27 05:44:00,2.02775,2.0282,2.02775,2.0282,385700002.0
2008-10-27 05:45:00,2.0283,2.0294,2.0272,2.02775,1966499990.0
2008-10-27 05:46:00,2.02845,2.02875,2.028,2.0283,1237800003.0
2008-10-27 05:47:00,2.0283,2.02945,2.0258,2.0268,1626399984.0
2008-10-27 05:48:00,2.0362,2.0372,2.0362,2.0364,1493800001.0
2008-10-27 05:49:00,2.02565,2.0275,2.0244,2.02745,1493800001.0
2008-10-27 05:50:00,2.02745,2.02935,2.0266,2.0275,1201900001.0
2008-10-27 05:51:00,2.02745,2.0286,2.0272,2.0283,714300000.0
2008-10-27 05:52:00,2.0283,2.0296,2.0274,2.02935,1177599999.0
2008-10-27 05:53:00,2.02915,2.0347,2.0287,2.03435,1584300002.0
2008-10-27 05:54:00,2.0343,2.0399,2.032,2.03555,1864899995.0
2008-10-27 05:55:00,2.035,2.0351,2.0344,2.0349,1565499985.0
2008-10-27 05:56:00,2.03505,2.0357,2.0343,2.0346,1565499985.0
2008-10-27 05:57:00,2.0346,2.0352,2.0343,2.03455,765600000.0
2008-10-27 05:58:00,2.0352,2.0361,2.0347,2.0361,411500008.0
2008-10-27 05:59:00,2.03635,2.0377,2.0361,2.0368,1470999999.0
2008-10-27 06:00:00,2.0324,2.0329,2.0312,2.032,1310100001.0
2008-10-27 06:01:00,2.0363,2.0385,2.03625,2.03845,1310100001.0
2008-10-27 06:02:00,2.0384,2.03845,2.03505,2.03525,1288999996.0
2008-10-27 06:03:00,2.032,2.0326,2.0314,2.032,1528199997.0
2008-10-27 06:04:00,2.03095,2.03165,2.0302,2.0303,1528199997.0
2008-10-27 06:05:00,2.0303,2.0303,2.02365,2.02365,2115099995.0
2008-10-27 06:06:00,2.02425,2.0265,2.02415,2.0259,1553400013.0
2008-10-27 06:07:00,2.0259,2.0259,2.02395,2.0249,1110699993.0
2008-10-27 06:08:00,2.0249,2.0259,2.0248,2.0249,1769600004.0
2008-10-27 06:09:00,2.025,2.02635,2.0249,2.026,1845200003.0
2008-10-27 06:10:00,2.0261,2.0262,2.02525,2.0261,1215099988.0
2008-10-27 06:11:00,2.0262,2.03055,2.0262,2.0289,1476200000.0
2008-10-27 06:12:00,2.0291,2.0318,2.0291,2.02985,1073000003.0
2008-10-27 06:13:00,2.0294,2.03065,2.0293,2.0297,995099991.0
2008-10-27 06:14:00,2.0297,2.0297,2.02845,2.029,1240999992.0
2008-10-27 06:15:00,2.0291,2.0295,2.0287,2.029,1748200009.0
2008-10-27 06:16:00,2.029,2.02965,2.029,2.02965,441799997.0
2008-10-27 06:17:00,2.0301,2.03125,2.0301,2.03125,458199995.0
2008-10-27 06:18:00,2.03285,2.03425,2.03285,2.0331,717500000.0
2008-10-27 06:19:00,2.0331,2.0331,2.03245,2.033,704700004.0
2008-10-27 06:20:00,2.0331,2.0331,2.02985,2.03065,1160799988.0
2008-10-27 06:21:00,2.0307,2.0319,2.03065,2.0312,1068799993.0
2008-10-27 06:22:00,2.0311,2.0348,2.03105,2.0312,1975899999.0
2008-10-27 06:23:00,2.03125,2.03305,2.0305,2.03165,1254599994.0
2008-10-27 06:24:00,2.03165,2.03245,2.0313,2.0317,569300002.0
2008-10-27 06:25:00,2.03185,2.0323,2.0314,2.0315,945900003.0
2008-10-27 06:26:00,2.0314,2.03265,2.03125,2.03165,1061100005.0
2008-10-27 06:27:00,2.03175,2.03175,2.03085,2.0313,1014300005.0
2008-10-27 06:28:00,2.0313,2.0313,2.0298,2.0306,1082399999.0
2008-10-27 06:29:00,2.0305,2.03405,2.0305,2.03235,750399999.0
2008-10-27 06:30:00,2.0325,2.0334,2.0323,2.0323,422600001.0
2008-10-27 06:31:00,2.03255,2.036,2.03195,2.036,1022899994.0
2008-10-27 06:32:00,2.036,2.03625,2.036,2.0362,501600004.0
2008-10-27 06:33:00,2.03645,2.0368,2.0359,2.0368,539399994.0
2008-10-27 06:34:00,2.0365,2.0365,2.0349,2.03565,1159899992.0
2008-10-27 06:35:00,2.036,2.03715,2.0355,2.0356,1156999986.0
2008-10-27 06:36:00,2.03575,2.0358,2.0341,2.0349,366099998.0
2008-10-27 06:37:00,2.03475,2.03475,2.0347,2.0347,128400002.0
2008-10-27 06:38:00,2.0347,2.0349,2.0331,2.0331,916999993.0
2008-10-27 06:39:00,2.03295,2.0344,2.0326,2.0336,1332399993.0
2008-10-27 06:40:00,2.0337,2.0352,2.0337,2.0352,1348800007.0
2008-10-27 06:41:00,2.0349,2.03555,2.0344,2.035,1435799995.0
2008-10-27 06:42:00,2.035,2.0363,2.0348,2.0352,1904699995.0
2008-10-27 06:43:00,2.03525,2.0355,2.03485,2.03525,625099995.0
2008-10-27 06:44:00,2.0354,2.0356,2.03495,2.0352,923700005.0
2008-10-27 06:45:00,2.0352,2.0357,2.0352,2.03565,718800003.0
2008-10-27 06:46:00,2.0471,2.0473,2.047,2.0473,474599987.0
2008-10-27 06:47:00,2.0359,2.03595,2.0353,2.0354,474599987.0
2008-10-27 06:48:00,2.0356,2.03705,2.0356,2.0364,964799998.0
2008-10-27 06:49:00,2.0364,2.03705,2.0364,2.03705,714900005.0
2008-10-27 06:50:00,2.03665,2.03805,2.03665,2.037,1987999996.0
2008-10-27 06:51:00,2.03695,2.03735,2.0366,2.0367,1526699987.0
2008-10-27 06:52:00,2.0482,2.0497,2.0478,2.0489,957500000.0
2008-10-27 06:53:00,2.03675,2.03675,2.0344,2.03575,957500000.0
2008-10-27 06:54:00,2.0355,2.0359,2.0351,2.0351,824100012.0
2008-10-27 06:55:00,2.035,2.035,2.035,2.035,564999996.0
2008-10-27 06:56:00,2.0353,2.03645,2.0349,2.035,1447400006.0
2008-10-27 06:57:00,2.035,2.035,2.03355,2.034,1641600014.0
2008-10-27 06:58:00,2.034,2.03405,2.034,2.034,188100002.0
2008-10-27 06:59:00,2.034,2.034,2.03235,2.03235,533200006.0
2008-10-27 07:00:00,2.0327,2.0327,2.0308,2.0323,1574900006.0
2008-10-27 07:01:00,2.0323,2.0327,2.0297,2.0305,1289300001.0
2008-10-27 07:02:00,2.0307,2.03155,2.02985,2.03155,1250400003.0
2008-10-27 07:03:00,2.0316,2.0322,2.03075,2.03115,1168899999.0
2008-10-27 07:04:00,2.03135,2.0318,2.03005,2.0318,1901999993.0
2008-10-27 07:05:00,2.03185,2.0336,2.0315,2.0318,2147099989.0
2008-10-27 07:06:00,2.03215,2.0327,2.03215,2.03235,1364600005.0
2008-10-27 07:07:00,2.0523,2.0524,2.0509,2.0511,1980599992.0
2008-10-27 07:08:00,2.0328,2.0332,2.03075,2.03095,1980599992.0
2008-10-27 07:09:00,2.031,2.03295,2.0309,2.0324,871999998.0
2008-10-27 07:10:00,2.03245,2.0337,2.03095,2.0311,1695100005.0
2008-10-27 07:11:00,2.0311,2.03365,2.0311,2.0333,1463599992.0
2008-10-27 07:12:00,2.0333,2.0351,2.0333,2.03475,1899800000.0
2008-10-27 07:13:00,2.0532,2.054,2.0515,2.0518,2036599997.0
2008-10-27 07:14:00,2.03665,2.0383,2.0365,2.0369,2036599997.0
2008-10-27 07:15:00,2.0515,2.0519,2.0503,2.0517,1708800006.0
2008-10-27 07:16:00,2.0512,2.0513,2.0502,2.0502,1708800006.0
2008-10-27 07:17:00,2.0501,2.0516,2.0501,2.0512,1708800006.0
2008-10-27 07:18:00,2.0511,2.0512,2.0505,2.0507,1708800006.0
2008-10-27 07:19:00,2.0506,2.0507,2.0487,2.0488,1708800006.0
2008-10-27 07:20:00,2.0489,2.05,2.0489,2.0499,1708800006.0
2008-10-27 07:21:00,2.05,2.05,2.0486,2.0489,1708800006.0
2008-10-27 07:22:00,2.0601,2.0604,2.0547,2.05575,1708800006.0
2008-10-27 07:23:00,2.0483,2.0485,2.0482,2.0485,2107299992.0
2008-10-27 07:24:00,2.0484,2.0488,2.0483,2.0486,2107299992.0
2008-10-27 07:25:00,2.0488,2.0501,2.0485,2.0499,2107299992.0
2008-10-27 07:26:00,2.05,2.0506,2.0495,2.05,2107299992.0
2008-10-27 07:27:00,2.0501,2.0541,2.05,2.0532,2107299992.0
2008-10-27 07:28:00,2.0535,2.0547,2.0532,2.0532,2107299992.0
2008-10-27 07:29:00,2.05125,2.05175,2.05045,2.05045,2107299992.0
2008-10-27 07:30:00,2.0528,2.0543,2.0528,2.0537,1618399995.0
2008-10-27 07:31:00,2.0535,2.0545,2.0535,2.0538,1618399995.0
2008-10-27 07:32:00,2.0539,2.0548,2.0537,2.0543,1618399995.0
2008-10-27 07:33:00,2.0544,2.0546,2.0529,2.0542,1618399995.0
2008-10-27 07:34:00,2.04845,2.05005,2.0483,2.0494,1618399995.0
2008-10-27 07:35:00,2.04925,2.0504,2.04925,2.0502,1181399989.0
2008-10-27 07:36:00,2.0502,2.0502,2.0484,2.0488,358599997.0
2008-10-27 07:37:00,2.049,2.04935,2.04895,2.0492,772199996.0
2008-10-27 07:38:00,2.049,2.049,2.0466,2.0472,1748199996.0
2008-10-27 07:39:00,2.0472,2.0472,2.0439,2.0448,1526000002.0
2008-10-27 07:40:00,2.04475,2.04475,2.04335,2.0437,1244099997.0
2008-10-27 07:41:00,2.04375,2.0466,2.0437,2.0452,1292200005.0
2008-10-27 07:42:00,2.04525,2.0457,2.0444,2.0452,662599998.0
2008-10-27 07:43:00,2.045,2.0461,2.045,2.0454,822899990.0
2008-10-27 07:44:00,2.0456,2.0476,2.0456,2.0468,1496900000.0
2008-10-27 07:45:00,2.04685,2.0478,2.04685,2.0469,886399995.0
2008-10-27 07:46:00,2.0471,2.0474,2.047,2.0474,276599995.0
2008-10-27 07:47:00,2.0473,2.04785,2.04585,2.0471,1263700000.0
2008-10-27 07:48:00,2.04705,2.04815,2.0463,2.0466,700100002.0
2008-10-27 07:49:00,2.0466,2.0466,2.0446,2.04615,1051599987.0
2008-10-27 07:50:00,2.04625,2.0476,2.04615,2.04715,1773000001.0
2008-10-27 07:51:00,2.0473,2.04815,2.04685,2.04815,1574799995.0
2008-10-27 07:52:00,2.0488,2.05,2.04745,2.04915,1959099996.0
2008-10-27 07:53:00,2.04965,2.0507,2.0482,2.0488,1934600004.0
2008-10-27 07:54:00,2.0488,2.04915,2.04655,2.04765,809300005.0
2008-10-27 07:55:00,2.04705,2.0493,2.04635,2.0493,907300006.0
2008-10-27 07:56:00,2.0495,2.04985,2.0471,2.04985,1100699986.0
2008-10-27 07:57:00,2.04985,2.05065,2.04875,2.04985,1557100007.0
2008-10-27 07:58:00,2.0506,2.0506,2.04965,2.0498,2013399994.0
2008-10-27 07:59:00,2.0496,2.04995,2.04875,2.0491,1729999997.0
2008-10-27 08:00:00,2.04935,2.04975,2.0483,2.0492,2015099986.0
2008-10-27 08:01:00,2.04945,2.0502,2.04875,2.0498,1315799990.0
2008-10-27 08:02:00,2.0498,2.05,2.04675,2.0471,881200002.0
2008-10-27 08:03:00,2.04655,2.0513,2.04605,2.051,1860799999.0
2008-10-27 08:04:00,2.051,2.05115,2.0498,2.0499,1567999992.0
2008-10-27 08:05:00,2.0525,2.0533,2.0522,2.053,1925799985.0
2008-10-27 08:06:00,2.0529,2.0533,2.0529,2.0532,1925799985.0
2008-10-27 08:07:00,2.0526,2.0526,2.0516,2.0517,1925799985.0
2008-10-27 08:08:00,2.0518,2.0534,2.0518,2.05285,1710599994.0
2008-10-27 08:09:00,2.05295,2.05355,2.05275,2.05275,1063100000.0
2008-10-27 08:10:00,2.0507,2.0543,2.0503,2.0528,669400002.0
2008-10-27 08:11:00,2.05095,2.05245,2.05065,2.05245,669400002.0
2008-10-27 08:12:00,2.05245,2.05315,2.05225,2.0529,1363500003.0
2008-10-27 08:13:00,2.05345,2.0538,2.0519,2.05195,1670700006.0
2008-10-27 08:14:00,2.0552,2.0558,2.052,2.0538,812400008.0
2008-10-27 08:15:00,2.05205,2.05205,2.0518,2.0518,812400008.0
2008-10-27 08:16:00,2.0518,2.0518,2.0503,2.0503,854899992.0
2008-10-27 08:17:00,2.0503,2.05155,2.0503,2.0512,1015800000.0
2008-10-27 08:18:00,2.05125,2.0513,2.0509,2.051,814699990.0
2008-10-27 08:19:00,2.051,2.051,2.0489,2.0489,1587199979.0
2008-10-27 08:20:00,2.0489,2.0501,2.0489,2.04965,804799994.0
2008-10-27 08:21:00,2.0497,2.0497,2.0491,2.0492,878599998.0
2008-10-27 08:22:00,2.0492,2.0492,2.0477,2.0481,1128600003.0
2008-10-27 08:23:00,2.04795,2.04845,2.04795,2.0484,888499997.0
2008-10-27 08:24:00,2.04835,2.04875,2.0483,2.04865,1066099995.0
2008-10-27 08:25:00,2.0485,2.0503,2.04835,2.0501,1120399998.0
2008-10-27 08:26:00,2.05005,2.05095,2.0497,2.0502,1104700006.0
2008-10-27 08:27:00,2.04975,2.05365,2.04975,2.05365,1889799986.0
2008-10-27 08:28:00,2.0539,2.0549,2.05295,2.05295,1462100006.0
2008-10-27 08:29:00,2.0512,2.0533,2.05,2.0513,2108899996.0
2008-10-27 08:30:00,2.0511,2.0538,2.051,2.0527,2108899996.0
2008-10-27 08:31:00,2.0535,2.05435,2.05305,2.05365,2108899996.0
2008-10-27 08:32:00,2.05385,2.05475,2.05385,2.0544,1056499984.0
2008-10-27 08:33:00,2.0544,2.0547,2.0527,2.0542,2124199990.0
2008-10-27 08:34:00,2.0542,2.05495,2.0539,2.0545,1096000004.0
2008-10-27 08:35:00,2.0545,2.0546,2.05155,2.05375,2016400007.0
2008-10-27 08:36:00,2.0538,2.0544,2.0536,2.0536,1043600009.0
2008-10-27 08:37:00,2.0536,2.05405,2.05055,2.0518,1545400000.0
2008-10-27 08:38:00,2.05205,2.0532,2.05205,2.0528,1626100013.0
2008-10-27 08:39:00,2.0528,2.0537,2.0528,2.0533,1074600016.0
2008-10-27 08:40:00,2.0532,2.0532,2.05135,2.0517,1025000000.0
2008-10-27 08:41:00,2.0516,2.0527,2.0511,2.0523,1883399999.0
2008-10-27 08:42:00,2.05265,2.053,2.05185,2.052,1883399999.0
2008-10-27 08:43:00,2.0518,2.054,2.0505,2.0535,1307899999.0
2008-10-27 08:44:00,2.0539,2.0545,2.0539,2.0542,1307899999.0
2008-10-27 08:45:00,2.0542,2.0555,2.0542,2.05505,1789900001.0
2008-10-27 08:46:00,2.05505,2.05505,2.0536,2.0537,1140600016.0
2008-10-27 08:47:00,2.0543,2.0546,2.0526,2.0526,1962199982.0
2008-10-27 08:48:00,2.0543,2.0543,2.04925,2.05375,1962199982.0
2008-10-27 08:49:00,2.05315,2.0533,2.04805,2.0497,1997000001.0
2008-10-27 08:50:00,2.0497,2.05015,2.048,2.05005,1827100008.0
2008-10-27 08:51:00,2.0502,2.0528,2.0502,2.05205,1298900000.0
2008-10-27 08:52:00,2.052,2.05325,2.052,2.0529,1913500005.0
2008-10-27 08:53:00,2.0529,2.0529,2.05135,2.0517,506199995.0
2008-10-27 08:54:00,2.0518,2.05305,2.05145,2.0529,1719699995.0
2008-10-27 08:55:00,2.0488,2.05,2.0475,2.0475,1975600001.0
2008-10-27 08:56:00,2.0474,2.0501,2.0474,2.0489,1975600001.0
2008-10-27 08:57:00,2.0487,2.0493,2.048,2.0492,1975600001.0
2008-10-27 08:58:00,2.05335,2.055,2.05255,2.0532,1975600001.0
2008-10-27 08:59:00,2.0496,2.051,2.0492,2.0492,1810300004.0
2008-10-27 09:00:00,2.0493,2.0494,2.0459,2.0465,1810300004.0
2008-10-27 09:01:00,2.0464,2.0491,2.0464,2.0479,1810300004.0
2008-10-27 09:02:00,2.0547,2.0547,2.0525,2.05265,1810300004.0
2008-10-27 09:03:00,2.0526,2.0535,2.0525,2.0532,1450699991.0
2008-10-27 09:04:00,2.05325,2.05325,2.05235,2.053,1333300002.0
2008-10-27 09:05:00,2.05295,2.05375,2.05275,2.0532,1457200011.0
2008-10-27 09:06:00,2.05315,2.0536,2.05305,2.05335,774600000.0
2008-10-27 09:07:00,2.0483,2.0484,2.0466,2.0472,1723599973.0
2008-10-27 09:08:00,2.0473,2.0492,2.0471,2.0481,1723599973.0
2008-10-27 09:09:00,2.051,2.051,2.051,2.051,1723599973.0
2008-10-27 09:10:00,2.0461,2.0468,2.0457,2.0466,587300004.0
2008-10-27 09:11:00,2.047,2.0485,2.0463,2.0482,587300004.0
2008-10-27 09:12:00,2.0483,2.0487,2.0467,2.047,587300004.0
2008-10-27 09:13:00,2.0471,2.05,2.0466,2.05,587300004.0
2008-10-27 09:14:00,2.0498,2.0501,2.047,2.0495,587300004.0
2008-10-27 09:15:00,2.0496,2.05,2.049,2.0491,587300004.0
2008-10-27 09:16:00,2.049,2.0491,2.0484,2.0485,587300004.0
2008-10-27 09:17:00,2.0484,2.0487,2.047,2.0474,587300004.0
2008-10-27 09:18:00,2.0538,2.054,2.0538,2.05395,587300004.0
2008-10-27 09:19:00,2.0437,2.0441,2.0419,2.0436,1285200000.0
2008-10-27 09:20:00,2.0435,2.0458,2.0431,2.0441,1285200000.0
2008-10-27 09:21:00,2.05385,2.0547,2.0538,2.0546,1285200000.0
2008-10-27 09:22:00,2.0454,2.0455,2.0429,2.0433,2081399999.0
2008-10-27 09:23:00,2.0434,2.0438,2.0426,2.0429,2081399999.0
2008-10-27 09:24:00,2.043,2.0443,2.0409,2.0415,2081399999.0
2008-10-27 09:25:00,2.0416,2.0452,2.0413,2.0444,2081399999.0
2008-10-27 09:26:00,2.0445,2.0445,2.0423,2.0424,2081399999.0
2008-10-27 09:27:00,2.0425,2.0433,2.0415,2.0427,2081399999.0
2008-10-27 09:28:00,2.0428,2.0444,2.0428,2.0431,2081399999.0
2008-10-27 09:29:00,2.043,2.0438,2.0396,2.0399,2081399999.0
2008-10-27 09:30:00,2.0398,2.0418,2.0392,2.0415,2081399999.0
2008-10-27 09:31:00,2.0417,2.0427,2.0415,2.0427,2081399999.0
2008-10-27 09:32:00,2.0428,2.0432,2.0417,2.0427,2081399999.0
2008-10-27 09:33:00,2.0426,2.0429,2.0415,2.0421,2081399999.0
2008-10-27 09:34:00,2.0419,2.0438,2.0418,2.0427,2081399999.0
2008-10-27 09:35:00,2.0426,2.0426,2.0404,2.0419,2081399999.0
2008-10-27 09:36:00,2.0418,2.0423,2.0404,2.0417,2081399999.0
2008-10-27 09:37:00,2.0415,2.0438,2.0404,2.0404,2081399999.0
2008-10-27 09:38:00,2.0398,2.0413,2.0379,2.0412,2081399999.0
2008-10-27 09:39:00,2.0413,2.0413,2.0401,2.0404,2081399999.0
2008-10-27 09:40:00,2.0403,2.0403,2.0391,2.0395,2081399999.0
2008-10-27 09:41:00,2.0396,2.0409,2.039,2.0407,2081399999.0
2008-10-27 09:42:00,2.0408,2.0445,2.0398,2.0439,2081399999.0
2008-10-27 09:43:00,2.0438,2.0443,2.0428,2.0432,2081399999.0
2008-10-27 09:44:00,2.0431,2.0432,2.0397,2.0417,2081399999.0
2008-10-27 09:45:00,2.0416,2.0439,2.0415,2.0429,2081399999.0
2008-10-27 09:46:00,2.043,2.0439,2.0428,2.0429,2081399999.0
2008-10-27 09:47:00,2.043,2.0441,2.0421,2.0441,2081399999.0
2008-10-27 09:48:00,2.0442,2.0451,2.0429,2.0447,2081399999.0
2008-10-27 09:49:00,2.0445,2.0468,2.0443,2.046,2081399999.0
2008-10-27 09:50:00,2.0459,2.0468,2.0452,2.0468,2081399999.0
2008-10-27 09:51:00,2.047,2.05,2.047,2.0497,2081399999.0
2008-10-27 09:52:00,2.0499,2.0553,2.0499,2.0551,2081399999.0
2008-10-27 09:53:00,2.0547,2.0547,2.0489,2.049,2081399999.0
2008-10-27 09:54:00,2.0488,2.0545,2.048,2.0539,2081399999.0
2008-10-27 09:55:00,2.054,2.0541,2.0527,2.0538,2081399999.0
2008-10-27 09:56:00,2.0539,2.054,2.0505,2.0507,2081399999.0
2008-10-27 09:57:00,2.0506,2.0507,2.049,2.0504,2081399999.0
2008-10-27 09:58:00,2.0503,2.0529,2.0503,2.0516,2081399999.0
2008-10-27 09:59:00,2.0513,2.0519,2.0492,2.0495,2081399999.0
2008-10-27 10:00:00,2.0499,2.0512,2.0491,2.0497,2081399999.0
2008-10-27 10:01:00,2.0496,2.0519,2.0495,2.0506,2081399999.0
2008-10-27 10:02:00,2.0505,2.0542,2.0504,2.0539,2081399999.0
2008-10-27 10:03:00,2.0538,2.0538,2.0504,2.0517,2081399999.0
2008-10-27 10:04:00,2.052,2.0525,2.0476,2.0484,2081399999.0
2008-10-27 10:05:00,2.0485,2.0486,2.0461,2.0469,2081399999.0
2008-10-27 10:06:00,2.0467,2.0467,2.044,2.0445,2081399999.0
2008-10-27 10:07:00,2.0444,2.0445,2.0418,2.0424,2081399999.0
2008-10-27 10:08:00,2.0425,2.0435,2.0419,2.0419,2081399999.0
2008-10-27 10:09:00,2.0417,2.0424,2.0392,2.042,2081399999.0
2008-10-27 10:10:00,2.0421,2.0423,2.0398,2.0411,2081399999.0
2008-10-27 10:11:00,2.0412,2.0414,2.0391,2.0391,2081399999.0
2008-10-27 10:12:00,2.0392,2.0406,2.0392,2.0406,2081399999.0
2008-10-27 10:13:00,2.0407,2.0408,2.0377,2.0381,2081399999.0
2008-10-27 10:14:00,2.038,2.0394,2.0373,2.0393,2081399999.0
2008-10-27 10:15:00,2.0391,2.0403,2.0373,2.0385,2081399999.0
2008-10-27 10:16:00,2.0492,2.04945,2.0485,2.04875,2081399999.0
2008-10-27 10:17:00,2.0381,2.0394,2.0377,2.0392,1956200008.0
2008-10-27 10:18:00,2.0391,2.0401,2.0386,2.0389,1956200008.0
2008-10-27 10:19:00,2.0388,2.0393,2.0375,2.0384,1956200008.0
2008-10-27 10:20:00,2.0382,2.0429,2.0379,2.0412,1956200008.0
2008-10-27 10:21:00,2.0413,2.0425,2.0406,2.0422,1956200008.0
2008-10-27 10:22:00,2.0456,2.0456,2.0434,2.0435,1956200008.0
2008-10-27 10:23:00,2.04345,2.04375,2.04245,2.04315,2098500010.0
2008-10-27 10:24:00,2.0433,2.044,2.0429,2.0437,1906200004.0
2008-10-27 10:25:00,2.0438,2.0464,2.0437,2.0446,1906200004.0
2008-10-27 10:26:00,2.0448,2.0453,2.0434,2.0436,1906200004.0
2008-10-27 10:27:00,2.0435,2.0443,2.043,2.0441,1906200004.0
2008-10-27 10:28:00,2.044,2.0449,2.0434,2.0436,1906200004.0
2008-10-27 10:29:00,2.0435,2.0435,2.0403,2.0416,1906200004.0
2008-10-27 10:30:00,2.0417,2.0439,2.0417,2.0435,1906200004.0
2008-10-27 10:31:00,2.0434,2.0449,2.0431,2.0444,1906200004.0
2008-10-27 10:32:00,2.0443,2.0445,2.0435,2.0443,1906200004.0
2008-10-27 10:33:00,2.0426,2.0432,2.0422,2.0422,1906200004.0
2008-10-27 10:34:00,2.0459,2.048,2.0459,2.0479,1719899995.0
2008-10-27 10:35:00,2.048,2.0488,2.0466,2.0477,1719899995.0
2008-10-27 10:36:00,2.0478,2.0487,2.0455,2.0461,1719899995.0
2008-10-27 10:37:00,2.046,2.0469,2.0453,2.0464,1719899995.0
2008-10-27 10:38:00,2.0463,2.0493,2.046,2.0483,1719899995.0
2008-10-27 10:39:00,2.0484,2.0486,2.0457,2.047,1719899995.0
2008-10-27 10:40:00,2.0469,2.0477,2.0468,2.0474,1719899995.0
2008-10-27 10:41:00,2.0473,2.0481,2.0464,2.0481,1719899995.0
2008-10-27 10:42:00,2.048,2.048,2.0463,2.0466,1719899995.0
2008-10-27 10:43:00,2.0467,2.0475,2.0465,2.0472,1719899995.0
2008-10-27 10:44:00,2.0473,2.0478,2.0461,2.0462,1719899995.0
2008-10-27 10:45:00,2.0461,2.0475,2.0459,2.0466,1719899995.0
2008-10-27 10:46:00,2.0467,2.0475,2.0455,2.0464,1719899995.0
2008-10-27 10:47:00,2.0465,2.0475,2.0456,2.0464,1719899995.0
2008-10-27 10:48:00,2.0463,2.0465,2.0447,2.0448,1719899995.0
2008-10-27 10:49:00,2.0449,2.0466,2.0447,2.0464,1719899995.0
2008-10-27 10:50:00,2.0465,2.048,2.0464,2.0474,1719899995.0
2008-10-27 10:51:00,2.0475,2.0498,2.0475,2.0486,1719899995.0
2008-10-27 10:52:00,2.0485,2.0489,2.0463,2.0476,1719899995.0
2008-10-27 10:53:00,2.0477,2.0478,2.0468,2.0469,1719899995.0
2008-10-27 10:54:00,2.0468,2.0474,2.0465,2.0466,1719899995.0
2008-10-27 10:55:00,2.0468,2.0473,2.0465,2.0467,1719899995.0
2008-10-27 10:56:00,2.0468,2.0472,2.0459,2.0466,1719899995.0
2008-10-27 10:57:00,2.0467,2.047,2.0457,2.0468,1719899995.0
2008-10-27 10:58:00,2.0466,2.048,2.0461,2.048,1719899995.0
2008-10-27 10:59:00,2.0481,2.0491,2.0477,2.0486,1719899995.0
2008-10-27 11:00:00,2.0485,2.0492,2.0478,2.0492,1719899995.0
2008-10-27 11:01:00,2.0493,2.0494,2.0482,2.0487,1719899995.0
2008-10-27 11:02:00,2.0486,2.0487,2.0477,2.0483,1719899995.0
2008-10-27 11:03:00,2.0482,2.0483,2.0465,2.0472,1719899995.0
2008-10-27 11:04:00,2.0471,2.0476,2.047,2.0471,1719899995.0
2008-10-27 11:05:00,2.0472,2.0478,2.0471,2.0474,1719899995.0
2008-10-27 11:06:00,2.0472,2.0474,2.0463,2.0466,1719899995.0
2008-10-27 11:07:00,2.0467,2.0479,2.0466,2.0479,1719899995.0
2008-10-27 11:08:00,2.0478,2.0479,2.0471,2.0472,1719899995.0
2008-10-27 11:09:00,2.0473,2.0476,2.0461,2.0471,1719899995.0
2008-10-27 11:10:00,2.0472,2.0487,2.0472,2.0484,1719899995.0
2008-10-27 11:11:00,2.0483,2.0493,2.048,2.0492,1719899995.0
2008-10-27 11:12:00,2.0491,2.0494,2.0482,2.0488,1719899995.0
2008-10-27 11:13:00,2.0489,2.0493,2.0482,2.0491,1719899995.0
2008-10-27 11:14:00,2.049,2.0517,2.0489,2.0516,1719899995.0
2008-10-27 11:15:00,2.0517,2.0521,2.0501,2.0507,1719899995.0
2008-10-27 11:16:00,2.0506,2.0514,2.0501,2.0507,1719899995.0
2008-10-27 11:17:00,2.0508,2.0511,2.0498,2.0502,1719899995.0
2008-10-27 11:18:00,2.0503,2.0529,2.0496,2.0529,1719899995.0
2008-10-27 11:19:00,2.0528,2.056,2.0528,2.0535,1719899995.0
2008-10-27 11:20:00,2.0537,2.0545,2.0533,2.0537,1719899995.0
2008-10-27 11:21:00,2.0536,2.0539,2.053,2.0537,1719899995.0
2008-10-27 11:22:00,2.0538,2.0562,2.0535,2.0552,1719899995.0
2008-10-27 11:23:00,2.0551,2.0556,2.055,2.0554,1719899995.0
2008-10-27 11:24:00,2.0553,2.0556,2.0549,2.0549,1719899995.0
2008-10-27 11:25:00,2.0548,2.0555,2.0548,2.0551,1719899995.0
2008-10-27 11:26:00,2.055,2.0553,2.0547,2.0547,1719899995.0
2008-10-27 11:27:00,2.0548,2.0553,2.0547,2.0553,1719899995.0
2008-10-27 11:28:00,2.0552,2.0555,2.0549,2.0553,1719899995.0
2008-10-27 11:29:00,2.0552,2.0553,2.0547,2.055,1719899995.0
2008-10-27 11:30:00,2.0551,2.0554,2.0536,2.0536,1719899995.0
2008-10-27 11:31:00,2.0537,2.0545,2.0535,2.0543,1719899995.0
2008-10-27 11:32:00,2.0542,2.0547,2.0536,2.0539,1719899995.0
2008-10-27 11:33:00,2.054,2.054,2.053,2.053,1719899995.0
2008-10-27 11:34:00,2.0529,2.054,2.0523,2.0536,1719899995.0
2008-10-27 11:35:00,2.0535,2.0537,2.0521,2.0522,1719899995.0
2008-10-27 11:36:00,2.052,2.0528,2.0519,2.0525,1719899995.0
2008-10-27 11:37:00,2.0526,2.0531,2.0523,2.0529,1719899995.0
2008-10-27 11:38:00,2.053,2.054,2.0528,2.0539,1719899995.0
2008-10-27 11:39:00,2.0538,2.0551,2.0537,2.0546,1719899995.0
2008-10-27 11:40:00,2.0547,2.0547,2.0522,2.0531,1719899995.0
2008-10-27 11:41:00,2.0533,2.0534,2.0517,2.0517,1719899995.0
2008-10-27 11:42:00,2.0516,2.052,2.0505,2.0508,1719899995.0
2008-10-27 11:43:00,2.04675,2.04755,2.0467,2.0472,1719899995.0
2008-10-27 11:44:00,2.0524,2.0524,2.0513,2.0518,1224899996.0
2008-10-27 11:45:00,2.0519,2.0529,2.0514,2.0524,1224899996.0
2008-10-27 11:46:00,2.0525,2.0545,2.0523,2.054,1224899996.0
2008-10-27 11:47:00,2.0541,2.0546,2.0536,2.0541,1224899996.0
2008-10-27 11:48:00,2.0542,2.0543,2.0535,2.0537,1224899996.0
2008-10-27 11:49:00,2.0535,2.0537,2.0525,2.0529,1224899996.0
2008-10-27 11:50:00,2.053,2.0543,2.0524,2.0528,1224899996.0
2008-10-27 11:51:00,2.0529,2.0542,2.0529,2.0541,1224899996.0
2008-10-27 11:52:00,2.054,2.0541,2.0532,2.0537,1224899996.0
2008-10-27 11:53:00,2.054,2.0548,2.0536,2.0545,1224899996.0
2008-10-27 11:54:00,2.0544,2.0563,2.0544,2.0554,1224899996.0
2008-10-27 11:55:00,2.0555,2.0564,2.0555,2.056,1224899996.0
2008-10-27 11:56:00,2.0561,2.0562,2.0539,2.0544,1224899996.0
2008-10-27 11:57:00,2.0545,2.0569,2.0545,2.0555,1224899996.0
2008-10-27 11:58:00,2.0554,2.0556,2.0538,2.0539,1224899996.0
2008-10-27 11:59:00,2.054,2.0543,2.0528,2.0535,1224899996.0
2008-10-27 12:00:00,2.0534,2.055,2.0533,2.0547,1224899996.0
2008-10-27 12:01:00,2.0548,2.0551,2.0514,2.0517,1224899996.0
2008-10-27 12:02:00,2.0518,2.0532,2.0516,2.0522,1224899996.0
2008-10-27 12:03:00,2.052,2.052,2.0509,2.0516,1224899996.0
2008-10-27 12:04:00,2.0517,2.0533,2.0516,2.0529,1224899996.0
2008-10-27 12:05:00,2.0528,2.0551,2.0526,2.0541,1224899996.0
2008-10-27 12:06:00,2.0542,2.0558,2.0536,2.0539,1224899996.0
2008-10-27 12:07:00,2.0542,2.0546,2.0524,2.0525,1224899996.0
2008-10-27 12:08:00,2.0524,2.054,2.0519,2.0534,1224899996.0
2008-10-27 12:09:00,2.0535,2.0549,2.053,2.0533,1224899996.0
2008-10-27 12:10:00,2.0534,2.0539,2.0525,2.0526,1224899996.0
2008-10-27 12:11:00,2.0527,2.0537,2.0526,2.053,1224899996.0
2008-10-27 12:12:00,2.0529,2.0532,2.0526,2.0527,1224899996.0
2008-10-27 12:13:00,2.0526,2.053,2.052,2.0522,1224899996.0
2008-10-27 12:14:00,2.0524,2.0529,2.0521,2.0523,1224899996.0
2008-10-27 12:15:00,2.0522,2.0525,2.0518,2.0521,1224899996.0
2008-10-27 12:16:00,2.052,2.0535,2.0518,2.0531,1224899996.0
2008-10-27 12:17:00,2.053,2.0536,2.053,2.0535,1224899996.0
2008-10-27 12:18:00,2.0536,2.0545,2.0536,2.0539,1224899996.0
2008-10-27 12:19:00,2.054,2.0542,2.053,2.0531,1224899996.0
2008-10-27 12:20:00,2.0529,2.0537,2.0513,2.0516,1224899996.0
2008-10-27 12:21:00,2.0538,2.0541,2.0538,2.0539,1224899996.0
2008-10-27 12:22:00,2.05,2.0514,2.0491,2.0513,1909299937.0
2008-10-27 12:23:00,2.0512,2.0534,2.0508,2.053,1909299937.0
2008-10-27 12:24:00,2.0531,2.0535,2.0526,2.0531,1909299937.0
2008-10-27 12:25:00,2.053,2.053,2.0519,2.0519,1909299937.0
2008-10-27 12:26:00,2.052,2.0522,2.0513,2.052,1909299937.0
2008-10-27 12:27:00,2.0521,2.0524,2.0491,2.0513,1909299937.0
2008-10-27 12:28:00,2.0514,2.0529,2.0505,2.0508,1909299937.0
2008-10-27 12:29:00,2.0509,2.0509,2.0438,2.0452,1909299937.0
2008-10-27 12:30:00,2.0453,2.0464,2.0415,2.0417,1909299937.0
2008-10-27 12:31:00,2.0418,2.0469,2.0417,2.0468,1909299937.0
2008-10-27 12:32:00,2.0467,2.0503,2.0467,2.0498,1909299937.0
2008-10-27 12:33:00,2.0499,2.0526,2.0499,2.0521,1909299937.0
2008-10-27 12:34:00,2.0522,2.054,2.052,2.0527,1909299937.0
2008-10-27 12:35:00,2.0526,2.0533,2.0517,2.053,1909299937.0
2008-10-27 12:36:00,2.0531,2.0546,2.0523,2.054,1909299937.0
2008-10-27 12:37:00,2.0539,2.0543,2.0513,2.0514,1909299937.0
2008-10-27 12:38:00,2.0513,2.0535,2.0511,2.0533,1909299937.0
2008-10-27 12:39:00,2.05395,2.05545,2.0536,2.05505,1909299937.0
2008-10-27 12:40:00,2.055,2.05535,2.05245,2.0532,2035499962.0
2008-10-27 12:41:00,2.05315,2.0536,2.05125,2.0522,1707899958.0
2008-10-27 12:42:00,2.0528,2.0537,2.0516,2.0521,2003799951.0
2008-10-27 12:43:00,2.0511,2.0526,2.05025,2.0526,2003799951.0
2008-10-27 12:44:00,2.0526,2.0526,2.05125,2.05185,1457799943.0
2008-10-27 12:45:00,2.0511,2.0568,2.0504,2.0555,2087999940.0
2008-10-27 12:46:00,2.05245,2.0545,2.05215,2.0541,2087999940.0
2008-10-27 12:47:00,2.0544,2.0554,2.0535,2.0541,1905200002.0
2008-10-27 12:48:00,2.0539,2.0566,2.0539,2.056,1905200002.0
2008-10-27 12:49:00,2.0562,2.0565,2.0543,2.0548,1905200002.0
2008-10-27 12:50:00,2.0547,2.0564,2.0547,2.0561,1905200002.0
2008-10-27 12:51:00,2.056,2.0561,2.0548,2.0553,1905200002.0
2008-10-27 12:52:00,2.0552,2.056,2.0543,2.0555,1905200002.0
2008-10-27 12:53:00,2.0556,2.0567,2.0535,2.0541,1905200002.0
2008-10-27 12:54:00,2.054,2.0543,2.0531,2.0534,1905200002.0
2008-10-27 12:55:00,2.0533,2.0536,2.0528,2.0528,1905200002.0
2008-10-27 12:56:00,2.0529,2.0537,2.0528,2.0535,1905200002.0
2008-10-27 12:57:00,2.0536,2.0536,2.0529,2.0534,1905200002.0
2008-10-27 12:58:00,2.0535,2.0535,2.0524,2.0531,1905200002.0
2008-10-27 12:59:00,2.053,2.0531,2.0519,2.0519,1905200002.0
2008-10-27 13:00:00,2.0518,2.0535,2.0517,2.0531,1905200002.0
2008-10-27 13:01:00,2.053,2.0531,2.0519,2.052,1905200002.0
2008-10-27 13:02:00,2.0519,2.0521,2.0509,2.052,1905200002.0
2008-10-27 13:03:00,2.0519,2.0532,2.0518,2.0525,1905200002.0
2008-10-27 13:04:00,2.0524,2.0537,2.0513,2.0532,1905200002.0
2008-10-27 13:05:00,2.0537,2.0541,2.053,2.0534,1905200002.0
2008-10-27 13:06:00,2.0533,2.054,2.0527,2.0534,1905200002.0
2008-10-27 13:07:00,2.0535,2.0536,2.0522,2.0532,1905200002.0
2008-10-27 13:08:00,2.0533,2.0552,2.0532,2.0552,1905200002.0
2008-10-27 13:09:00,2.0551,2.0552,2.0529,2.0531,1905200002.0
2008-10-27 13:10:00,2.0532,2.0537,2.0528,2.0534,1905200002.0
2008-10-27 13:11:00,2.0535,2.0543,2.0535,2.0543,1905200002.0
2008-10-27 13:12:00,2.0545,2.0545,2.0514,2.0524,1905200002.0
2008-10-27 13:13:00,2.0522,2.0522,2.0508,2.0508,1905200002.0
2008-10-27 13:14:00,2.0507,2.0526,2.0503,2.0516,1905200002.0
2008-10-27 13:15:00,2.0517,2.052,2.0509,2.0515,1905200002.0
2008-10-27 13:16:00,2.0516,2.0518,2.0507,2.0511,1905200002.0
2008-10-27 13:17:00,2.0512,2.0526,2.0509,2.0526,1905200002.0
2008-10-27 13:18:00,2.0527,2.0528,2.0515,2.0517,1905200002.0
2008-10-27 13:19:00,2.0518,2.052,2.051,2.0512,1905200002.0
2008-10-27 13:20:00,2.0513,2.0514,2.0493,2.0494,1905200002.0
2008-10-27 13:21:00,2.0492,2.05,2.0492,2.0495,1905200002.0
2008-10-27 13:22:00,2.0496,2.0501,2.0492,2.0495,1905200002.0
2008-10-27 13:23:00,2.0496,2.0501,2.0495,2.0499,1905200002.0
2008-10-27 13:24:00,2.05,2.0503,2.0497,2.05,1905200002.0
2008-10-27 13:25:00,2.0501,2.0517,2.0499,2.0516,1905200002.0
2008-10-27 13:26:00,2.0517,2.0548,2.0516,2.0546,1905200002.0
2008-10-27 13:27:00,2.0547,2.0548,2.0533,2.054,1905200002.0
2008-10-27 13:28:00,2.0541,2.0541,2.05,2.0503,1905200002.0
2008-10-27 13:29:00,2.0502,2.0517,2.0502,2.0505,1905200002.0
2008-10-27 13:30:00,2.0504,2.0507,2.0489,2.0495,1905200002.0
2008-10-27 13:31:00,2.0496,2.0504,2.0488,2.0503,1905200002.0
2008-10-27 13:32:00,2.0504,2.0506,2.0487,2.0491,1905200002.0
2008-10-27 13:33:00,2.0492,2.0498,2.048,2.0491,1905200002.0
2008-10-27 13:34:00,2.0492,2.0503,2.0484,2.0484,1905200002.0
2008-10-27 13:35:00,2.0483,2.0484,2.0471,2.0478,1905200002.0
2008-10-27 13:36:00,2.0479,2.048,2.0474,2.0476,1905200002.0
2008-10-27 13:37:00,2.0477,2.0482,2.0467,2.0468,1905200002.0
2008-10-27 13:38:00,2.0469,2.0482,2.0454,2.0457,1905200002.0
2008-10-27 13:39:00,2.0455,2.0465,2.0442,2.0443,1905200002.0
2008-10-27 13:40:00,2.0442,2.0449,2.0436,2.0448,1905200002.0
2008-10-27 13:41:00,2.0449,2.0459,2.0446,2.0456,1905200002.0
2008-10-27 13:42:00,2.0457,2.0478,2.0454,2.0476,1905200002.0
2008-10-27 13:43:00,2.0477,2.0482,2.0473,2.0474,1905200002.0
2008-10-27 13:44:00,2.0476,2.0482,2.0463,2.0463,1905200002.0
2008-10-27 13:45:00,2.0458,2.0481,2.0443,2.047,1905200002.0
2008-10-27 13:46:00,2.0469,2.0471,2.0465,2.0467,1905200002.0
2008-10-27 13:47:00,2.0466,2.0467,2.0451,2.0458,1905200002.0
2008-10-27 13:48:00,2.0459,2.0461,2.0438,2.0442,1905200002.0
2008-10-27 13:49:00,2.0443,2.0453,2.0389,2.039,1905200002.0
2008-10-27 13:50:00,2.0391,2.0415,2.0342,2.0397,1905200002.0
2008-10-27 13:51:00,2.0562,2.0562,2.0548,2.05535,1905200002.0
2008-10-27 13:52:00,2.0401,2.0408,2.039,2.0405,1765300008.0
2008-10-27 13:53:00,2.0406,2.0423,2.0403,2.041,1765300008.0
2008-10-27 13:54:00,2.0409,2.0413,2.0399,2.04,1765300008.0
2008-10-27 13:55:00,2.0399,2.0409,2.0387,2.039,1765300008.0
2008-10-27 13:56:00,2.0391,2.0396,2.0341,2.0352,1765300008.0
2008-10-27 13:57:00,2.0351,2.0351,2.0338,2.035,1765300008.0
2008-10-27 13:58:00,2.0349,2.036,2.032,2.0355,1765300008.0
2008-10-27 13:59:00,2.0356,2.0362,2.0351,2.036,1765300008.0
2008-10-27 14:00:00,2.0359,2.036,2.0326,2.0328,1765300008.0
2008-10-27 14:01:00,2.05305,2.0533,2.05225,2.05235,1765300008.0
2008-10-27 14:02:00,2.0321,2.0368,2.0318,2.0354,1527500037.0
2008-10-27 14:03:00,2.0355,2.0359,2.034,2.035,1527500037.0
2008-10-27 14:04:00,2.0351,2.0356,2.0343,2.0352,1527500037.0
2008-10-27 14:05:00,2.0351,2.0374,2.0349,2.0372,1527500037.0
2008-10-27 14:06:00,2.0371,2.0384,2.0344,2.0361,1527500037.0
2008-10-27 14:07:00,2.036,2.0381,2.0354,2.0364,1527500037.0
2008-10-27 14:08:00,2.0365,2.0387,2.0364,2.0375,1527500037.0
2008-10-27 14:09:00,2.0374,2.0381,2.0366,2.0366,1527500037.0
2008-10-27 14:10:00,2.0367,2.0379,2.0365,2.0371,1527500037.0
2008-10-27 14:11:00,2.0372,2.0393,2.0365,2.0381,1527500037.0
2008-10-27 14:12:00,2.0379,2.0387,2.0373,2.0387,1527500037.0
2008-10-27 14:13:00,2.0388,2.0393,2.0377,2.0384,1527500037.0
2008-10-27 14:14:00,2.0383,2.039,2.0378,2.039,1527500037.0
2008-10-27 14:15:00,2.0391,2.0393,2.0369,2.0371,1527500037.0
2008-10-27 14:16:00,2.0372,2.0372,2.0349,2.0357,1527500037.0
2008-10-27 14:17:00,2.0356,2.0358,2.035,2.0352,1527500037.0
2008-10-27 14:18:00,2.0351,2.0359,2.0342,2.0344,1527500037.0
2008-10-27 14:19:00,2.0343,2.0353,2.0333,2.0333,1527500037.0
2008-10-27 14:20:00,2.0332,2.0343,2.0329,2.0343,1527500037.0
2008-10-27 14:21:00,2.04985,2.05025,2.0498,2.0498,1527500037.0
2008-10-27 14:22:00,2.0351,2.0353,2.0337,2.0343,1692700005.0
2008-10-27 14:23:00,2.0342,2.0365,2.034,2.0365,1692700005.0
2008-10-27 14:24:00,2.0368,2.0368,2.0352,2.0356,1692700005.0
2008-10-27 14:25:00,2.0355,2.0357,2.0341,2.0342,1692700005.0
2008-10-27 14:26:00,2.0343,2.0354,2.0343,2.0351,1692700005.0
2008-10-27 14:27:00,2.0352,2.0361,2.0348,2.0353,1692700005.0
2008-10-27 14:28:00,2.0354,2.0361,2.0353,2.0355,1692700005.0
2008-10-27 14:29:00,2.0356,2.0357,2.0342,2.0345,1692700005.0
2008-10-27 14:30:00,2.0344,2.0351,2.0327,2.0336,1692700005.0
2008-10-27 14:31:00,2.0337,2.0337,2.0329,2.033,1692700005.0
2008-10-27 14:32:00,2.0329,2.0336,2.0323,2.0336,1692700005.0
2008-10-27 14:33:00,2.0338,2.0352,2.032,2.0324,1692700005.0
2008-10-27 14:34:00,2.0323,2.0339,2.0313,2.0332,1692700005.0
2008-10-27 14:35:00,2.0331,2.0371,2.0329,2.0356,1692700005.0
2008-10-27 14:36:00,2.0357,2.0362,2.034,2.035,1692700005.0
2008-10-27 14:37:00,2.0349,2.0349,2.0334,2.0338,1692700005.0
2008-10-27 14:38:00,2.0337,2.0363,2.0334,2.0362,1692700005.0
2008-10-27 14:39:00,2.0363,2.0363,2.0338,2.0359,1692700005.0
2008-10-27 14:40:00,2.0358,2.0358,2.0338,2.0348,1692700005.0
2008-10-27 14:41:00,2.0349,2.035,2.0321,2.0327,1692700005.0
2008-10-27 14:42:00,2.0326,2.034,2.0318,2.034,1692700005.0
2008-10-27 14:43:00,2.0338,2.0338,2.0311,2.0326,1692700005.0
2008-10-27 14:44:00,2.0482,2.04845,2.04385,2.04405,1692700005.0
2008-10-27 14:45:00,2.0331,2.0336,2.0314,2.032,1712099991.0
2008-10-27 14:46:00,2.04705,2.0473,2.0467,2.0468,1712099991.0
2008-10-27 14:47:00,2.0324,2.0339,2.0324,2.0339,1836099943.0
2008-10-27 14:48:00,2.0338,2.0352,2.0338,2.0349,1836099943.0
2008-10-27 14:49:00,2.0348,2.0352,2.034,2.0342,1836099943.0
2008-10-27 14:50:00,2.0341,2.0341,2.0334,2.0335,1836099943.0
2008-10-27 14:51:00,2.0336,2.0342,2.033,2.0334,1836099943.0
2008-10-27 14:52:00,2.0337,2.0341,2.0313,2.0324,1836099943.0
2008-10-27 14:53:00,2.0323,2.0323,2.0303,2.0309,1836099943.0
2008-10-27 14:54:00,2.031,2.0317,2.0257,2.0257,1836099943.0
2008-10-27 14:55:00,2.0258,2.0272,2.0249,2.0262,1836099943.0
2008-10-27 14:56:00,2.0263,2.0282,2.0255,2.028,1836099943.0
2008-10-27 14:57:00,2.0281,2.0282,2.0264,2.0266,1836099943.0
2008-10-27 14:58:00,2.0265,2.0275,2.0249,2.0272,1836099943.0
2008-10-27 14:59:00,2.0273,2.0285,2.0269,2.0281,1836099943.0
2008-10-27 15:00:00,2.028,2.0283,2.0241,2.0244,1836099943.0
2008-10-27 15:01:00,2.0243,2.0263,2.0241,2.0248,1836099943.0
2008-10-27 15:02:00,2.0249,2.0249,2.0222,2.0234,1836099943.0
2008-10-27 15:03:00,2.0357,2.03595,2.034,2.03515,1836099943.0
2008-10-27 15:04:00,2.03525,2.0358,2.0345,2.035,1480399953.0
2008-10-27 15:05:00,2.03505,2.03795,2.0349,2.03795,1774899983.0
2008-10-27 15:06:00,2.0269,2.0283,2.0265,2.0273,1641999995.0
2008-10-27 15:07:00,2.0272,2.0301,2.027,2.0295,1641999995.0
2008-10-27 15:08:00,2.0294,2.0315,2.0278,2.0287,1641999995.0
2008-10-27 15:09:00,2.0285,2.0309,2.0274,2.0296,1641999995.0
2008-10-27 15:10:00,2.0297,2.03,2.0267,2.027,1641999995.0
2008-10-27 15:11:00,2.0269,2.0304,2.0269,2.0303,1641999995.0
2008-10-27 15:12:00,2.0302,2.0307,2.0288,2.0293,1641999995.0
2008-10-27 15:13:00,2.0295,2.0297,2.0277,2.028,1641999995.0
2008-10-27 15:14:00,2.0279,2.029,2.0272,2.0289,1641999995.0
2008-10-27 15:15:00,2.0292,2.0311,2.0288,2.031,1641999995.0
2008-10-27 15:16:00,2.0311,2.0339,2.0307,2.0336,1641999995.0
2008-10-27 15:17:00,2.0356,2.0358,2.0354,2.0354,1641999995.0
2008-10-27 15:18:00,2.033,2.0366,2.0328,2.0354,1527100001.0
2008-10-27 15:19:00,2.0346,2.0376,2.0341,2.0375,1527100001.0
2008-10-27 15:20:00,2.0376,2.0423,2.0374,2.0412,1527100001.0
2008-10-27 15:21:00,2.03485,2.0356,2.0346,2.0352,1527100001.0
2008-10-27 15:22:00,2.0367,2.0406,2.0365,2.0377,1669700000.0
2008-10-27 15:23:00,2.0372,2.0389,2.0372,2.0387,1669700000.0
2008-10-27 15:24:00,2.0386,2.0389,2.0368,2.0377,1669700000.0
2008-10-27 15:25:00,2.0376,2.039,2.0356,2.0373,1669700000.0
2008-10-27 15:26:00,2.0372,2.0372,2.0355,2.0364,1669700000.0
2008-10-27 15:27:00,2.0366,2.0382,2.0359,2.0381,1669700000.0
2008-10-27 15:28:00,2.038,2.0382,2.0366,2.0379,1669700000.0
2008-10-27 15:29:00,2.0376,2.038,2.0359,2.0366,1669700000.0
2008-10-27 15:30:00,2.0365,2.0379,2.0364,2.0379,1669700000.0
2008-10-27 15:31:00,2.0377,2.0383,2.0368,2.0376,1669700000.0
2008-10-27 15:32:00,2.038,2.0386,2.0372,2.0378,1669700000.0
2008-10-27 15:33:00,2.0376,2.039,2.0356,2.0379,1669700000.0
2008-10-27 15:34:00,2.0378,2.0412,2.0376,2.0407,1669700000.0
2008-10-27 15:35:00,2.0406,2.041,2.0402,2.0405,1669700000.0
2008-10-27 15:36:00,2.0404,2.0404,2.0378,2.0379,1669700000.0
2008-10-27 15:37:00,2.0378,2.043,2.0376,2.0426,1669700000.0
2008-10-27 15:38:00,2.0427,2.0476,2.0427,2.0465,1669700000.0
2008-10-27 15:39:00,2.0463,2.0464,2.0431,2.0432,1669700000.0
2008-10-27 15:40:00,2.043,2.0434,2.0419,2.0425,1669700000.0
2008-10-27 15:41:00,2.0426,2.0448,2.0425,2.0446,1669700000.0
2008-10-27 15:42:00,2.0445,2.0489,2.0438,2.0489,1669700000.0
2008-10-27 15:43:00,2.0488,2.0505,2.0478,2.0486,1669700000.0
2008-10-27 15:44:00,2.0487,2.0502,2.0473,2.0484,1669700000.0
2008-10-27 15:45:00,2.0485,2.0486,2.0472,2.048,1669700000.0
2008-10-27 15:46:00,2.0481,2.0515,2.0481,2.0512,1669700000.0
2008-10-27 15:47:00,2.0513,2.0526,2.0509,2.0513,1669700000.0
2008-10-27 15:48:00,2.0512,2.0513,2.049,2.0494,1669700000.0
2008-10-27 15:49:00,2.0492,2.0496,2.0485,2.0493,1669700000.0
2008-10-27 15:50:00,2.0492,2.0531,2.049,2.0507,1669700000.0
2008-10-27 15:51:00,2.0508,2.0513,2.0482,2.0485,1669700000.0
2008-10-27 15:52:00,2.0486,2.0488,2.0478,2.0482,1669700000.0
2008-10-27 15:53:00,2.0483,2.0508,2.0472,2.05,1669700000.0
2008-10-27 15:54:00,2.0501,2.0539,2.0493,2.0525,1669700000.0
2008-10-27 15:55:00,2.0524,2.0525,2.0491,2.0495,1669700000.0
2008-10-27 15:56:00,2.0499,2.05,2.045,2.0477,1669700000.0
2008-10-27 15:57:00,2.0478,2.0478,2.0448,2.0453,1669700000.0
2008-10-27 15:58:00,2.0452,2.0462,2.0445,2.0447,1669700000.0
2008-10-27 15:59:00,2.0449,2.0468,2.0441,2.0441,1669700000.0
2008-10-27 16:00:00,2.0443,2.0444,2.0425,2.0435,1669700000.0
2008-10-27 16:01:00,2.0436,2.0453,2.0428,2.0448,1669700000.0
2008-10-27 16:02:00,2.0449,2.0463,2.0434,2.0463,1669700000.0
2008-10-27 16:03:00,2.0464,2.0479,2.0458,2.0465,1669700000.0
2008-10-27 16:04:00,2.0464,2.0466,2.0431,2.0433,1669700000.0
2008-10-27 16:05:00,2.0432,2.0448,2.0423,2.0444,1669700000.0
2008-10-27 16:06:00,2.0445,2.0447,2.0422,2.0442,1669700000.0
2008-10-27 16:07:00,2.044,2.0449,2.0438,2.0439,1669700000.0
2008-10-27 16:08:00,2.044,2.0455,2.0436,2.045,1669700000.0
2008-10-27 16:09:00,2.0449,2.046,2.044,2.0441,1669700000.0
2008-10-27 16:10:00,2.044,2.0444,2.0434,2.0437,1669700000.0
2008-10-27 16:11:00,2.0436,2.0445,2.0428,2.0436,1669700000.0
2008-10-27 16:12:00,2.0437,2.0439,2.0419,2.0425,1669700000.0
2008-10-27 16:13:00,2.0426,2.0434,2.0402,2.0405,1669700000.0
2008-10-27 16:14:00,2.0406,2.0418,2.0392,2.0415,1669700000.0
2008-10-27 16:15:00,2.0413,2.0425,2.0402,2.0408,1669700000.0
2008-10-27 16:16:00,2.0409,2.0461,2.0409,2.0457,1669700000.0
2008-10-27 16:17:00,2.0459,2.0467,2.0448,2.0452,1669700000.0
2008-10-27 16:18:00,2.0451,2.0451,2.0429,2.0448,1669700000.0
2008-10-27 16:19:00,2.0449,2.0449,2.0438,2.0438,1669700000.0
2008-10-27 16:20:00,2.0439,2.0462,2.0437,2.0457,1669700000.0
2008-10-27 16:21:00,2.0458,2.0482,2.0457,2.0481,1669700000.0
2008-10-27 16:22:00,2.0482,2.0484,2.0471,2.0477,1669700000.0
2008-10-27 16:23:00,2.0478,2.0511,2.0478,2.051,1669700000.0
2008-10-27 16:24:00,2.0511,2.0512,2.0492,2.0492,1669700000.0
2008-10-27 16:25:00,2.0491,2.0494,2.0477,2.0488,1669700000.0
2008-10-27 16:26:00,2.0487,2.0518,2.0487,2.0516,1669700000.0
2008-10-27 16:27:00,2.0514,2.052,2.0502,2.0504,1669700000.0
2008-10-27 16:28:00,2.0505,2.0525,2.0499,2.0519,1669700000.0
2008-10-27 16:29:00,2.052,2.0542,2.0517,2.053,1669700000.0
2008-10-27 16:30:00,2.0529,2.0538,2.0519,2.0526,1669700000.0
2008-10-27 16:31:00,2.0527,2.0527,2.0516,2.052,1669700000.0
2008-10-27 16:32:00,2.0518,2.0538,2.0513,2.0528,1669700000.0
2008-10-27 16:33:00,2.0527,2.0556,2.0526,2.0533,1669700000.0
2008-10-27 16:34:00,2.0534,2.0536,2.0503,2.0531,1669700000.0
2008-10-27 16:35:00,2.0529,2.0529,2.0482,2.0485,1669700000.0
2008-10-27 16:36:00,2.0486,2.0498,2.0482,2.0491,1669700000.0
2008-10-27 16:37:00,2.0492,2.0499,2.0485,2.0488,1669700000.0
2008-10-27 16:38:00,2.0489,2.0495,2.048,2.0481,1669700000.0
2008-10-27 16:39:00,2.0482,2.0485,2.0459,2.0462,1669700000.0
2008-10-27 16:40:00,2.0461,2.0475,2.0451,2.0467,1669700000.0
2008-10-27 16:41:00,2.0466,2.0494,2.0462,2.0491,1669700000.0
2008-10-27 16:42:00,2.0492,2.0501,2.048,2.0485,1669700000.0
2008-10-27 16:43:00,2.0484,2.0485,2.0475,2.0475,1669700000.0
2008-10-27 16:44:00,2.0476,2.0482,2.0434,2.0446,1669700000.0
2008-10-27 16:45:00,2.0445,2.0462,2.0443,2.0459,1669700000.0
2008-10-27 16:46:00,2.0461,2.0472,2.0445,2.0464,1669700000.0
2008-10-27 16:47:00,2.0463,2.0469,2.044,2.0447,1669700000.0
2008-10-27 16:48:00,2.0448,2.0459,2.0445,2.0453,1669700000.0
2008-10-27 16:49:00,2.0449,2.0456,2.0435,2.0451,1669700000.0
2008-10-27 16:50:00,2.0452,2.0473,2.0448,2.0473,1669700000.0
2008-10-27 16:51:00,2.0471,2.0471,2.0445,2.0445,1669700000.0
2008-10-27 16:52:00,2.0444,2.0457,2.0422,2.0426,1669700000.0
2008-10-27 16:53:00,2.0425,2.0439,2.0413,2.042,1669700000.0
2008-10-27 16:54:00,2.0421,2.0452,2.0421,2.0433,1669700000.0
2008-10-27 16:55:00,2.0432,2.0436,2.0416,2.0427,1669700000.0
2008-10-27 16:56:00,2.0426,2.0437,2.0419,2.0436,1669700000.0
2008-10-27 16:57:00,2.0435,2.0451,2.0434,2.0441,1669700000.0
2008-10-27 16:58:00,2.0443,2.0445,2.0438,2.044,1669700000.0
2008-10-27 16:59:00,2.0441,2.0512,2.044,2.0493,1669700000.0
2008-10-27 17:00:00,2.0491,2.0511,2.0484,2.049,1669700000.0
2008-10-27 17:01:00,2.0491,2.0493,2.0481,2.0485,1669700000.0
2008-10-27 17:02:00,2.0486,2.049,2.048,2.0481,1669700000.0
2008-10-27 17:03:00,2.048,2.0481,2.0469,2.0476,1669700000.0
2008-10-27 17:04:00,2.0475,2.0494,2.0474,2.0493,1669700000.0
2008-10-27 17:05:00,2.0495,2.0524,2.0495,2.0503,1669700000.0
2008-10-27 17:06:00,2.0502,2.0508,2.0478,2.0491,1669700000.0
2008-10-27 17:07:00,2.0492,2.0505,2.0471,2.0474,1669700000.0
2008-10-27 17:08:00,2.0473,2.0479,2.0455,2.0459,1669700000.0
2008-10-27 17:09:00,2.0457,2.0462,2.0423,2.0426,1669700000.0
2008-10-27 17:10:00,2.0425,2.0491,2.0422,2.0483,1669700000.0
2008-10-27 17:11:00,2.0485,2.0487,2.0456,2.0475,1669700000.0
2008-10-27 17:12:00,2.0474,2.0503,2.0474,2.0495,1669700000.0
2008-10-27 17:13:00,2.0497,2.0502,2.0469,2.0478,1669700000.0
2008-10-27 17:14:00,2.0474,2.0493,2.0464,2.0487,1669700000.0
2008-10-27 17:15:00,2.0486,2.0488,2.0465,2.0466,1669700000.0
2008-10-27 17:16:00,2.0465,2.0471,2.0451,2.0456,1669700000.0
2008-10-27 17:17:00,2.0457,2.0481,2.0457,2.0478,1669700000.0
2008-10-27 17:18:00,2.0479,2.0485,2.0466,2.0476,1669700000.0
2008-10-27 17:19:00,2.0475,2.0484,2.047,2.0484,1669700000.0
2008-10-27 17:20:00,2.0485,2.0502,2.048,2.0502,1669700000.0
2008-10-27 17:21:00,2.0501,2.0566,2.05,2.0534,1669700000.0
2008-10-27 17:22:00,2.053,2.0575,2.0529,2.0563,1669700000.0
2008-10-27 17:23:00,2.0564,2.0582,2.0562,2.0581,1669700000.0
2008-10-27 17:24:00,2.058,2.0587,2.0566,2.0566,1669700000.0
2008-10-27 17:25:00,2.0563,2.0572,2.0524,2.0544,1669700000.0
2008-10-27 17:26:00,2.0543,2.0564,2.052,2.0534,1669700000.0
2008-10-27 17:27:00,2.0533,2.0547,2.0507,2.0507,1669700000.0
2008-10-27 17:28:00,2.0505,2.0518,2.0453,2.0477,1669700000.0
2008-10-27 17:29:00,2.0476,2.0522,2.0468,2.0513,1669700000.0
2008-10-27 17:30:00,2.0512,2.0576,2.0512,2.0562,1669700000.0
2008-10-27 17:31:00,2.0561,2.0562,2.054,2.054,1669700000.0
2008-10-27 17:32:00,2.0538,2.0541,2.0527,2.0533,1669700000.0
2008-10-27 17:33:00,2.0534,2.0544,2.0526,2.0529,1669700000.0
2008-10-27 17:34:00,2.053,2.057,2.053,2.0569,1669700000.0
2008-10-27 17:35:00,2.057,2.057,2.0545,2.0553,1669700000.0
2008-10-27 17:36:00,2.0552,2.0553,2.0535,2.0542,1669700000.0
2008-10-27 17:37:00,2.0541,2.0546,2.0521,2.0537,1669700000.0
2008-10-27 17:38:00,2.0538,2.055,2.0536,2.055,1669700000.0
2008-10-27 17:39:00,2.0549,2.0553,2.0545,2.0551,1669700000.0
2008-10-27 17:40:00,2.055,2.0551,2.0539,2.0546,1669700000.0
2008-10-27 17:41:00,2.0547,2.055,2.0523,2.0524,1669700000.0
2008-10-27 17:42:00,2.0522,2.0524,2.0482,2.0483,1669700000.0
2008-10-27 17:43:00,2.0482,2.0484,2.0436,2.0441,1669700000.0
2008-10-27 17:44:00,2.044,2.0469,2.0407,2.0463,1669700000.0
2008-10-27 17:45:00,2.0464,2.0489,2.0456,2.0483,1669700000.0
2008-10-27 17:46:00,2.0482,2.0502,2.0452,2.0455,1669700000.0
2008-10-27 17:47:00,2.0456,2.0467,2.0451,2.0466,1669700000.0
2008-10-27 17:48:00,2.0467,2.0484,2.0467,2.0467,1669700000.0
2008-10-27 17:49:00,2.0466,2.0513,2.0459,2.0496,1669700000.0
2008-10-27 17:50:00,2.0495,2.0501,2.0488,2.0489,1669700000.0
2008-10-27 17:51:00,2.049,2.0491,2.0452,2.0479,1669700000.0
2008-10-27 17:52:00,2.0475,2.0475,2.0453,2.0464,1669700000.0
2008-10-27 17:53:00,2.0465,2.0509,2.0455,2.0506,1669700000.0
2008-10-27 17:54:00,2.0507,2.0507,2.0466,2.0474,1669700000.0
2008-10-27 17:55:00,2.0476,2.0494,2.0468,2.0487,1669700000.0
2008-10-27 17:56:00,2.0486,2.0495,2.0479,2.0481,1669700000.0
2008-10-27 17:57:00,2.048,2.0495,2.0475,2.049,1669700000.0
2008-10-27 17:58:00,2.0489,2.0526,2.0487,2.0522,1669700000.0
2008-10-27 17:59:00,2.0521,2.0521,2.0493,2.0493,1669700000.0
2008-10-27 18:00:00,2.0494,2.0496,2.0487,2.049,1669700000.0
2008-10-27 18:01:00,2.0489,2.0495,2.0403,2.0404,1669700000.0
2008-10-27 18:02:00,2.0405,2.044,2.0392,2.044,1669700000.0
2008-10-27 18:03:00,2.0439,2.0478,2.0436,2.0457,1669700000.0
2008-10-27 18:04:00,2.0458,2.0463,2.0426,2.0427,1669700000.0
2008-10-27 18:05:00,2.05085,2.0525,2.0505,2.0505,1669700000.0
2008-10-27 18:06:00,2.0464,2.0472,2.0458,2.0463,276000000.0
2008-10-27 18:07:00,2.0466,2.0466,2.0443,2.0453,276000000.0
2008-10-27 18:08:00,2.0452,2.0496,2.0434,2.0495,276000000.0
2008-10-27 18:09:00,2.0497,2.0515,2.0423,2.0441,276000000.0
2008-10-27 18:10:00,2.044,2.0481,2.0431,2.0481,276000000.0
2008-10-27 18:11:00,2.0483,2.0492,2.0479,2.048,276000000.0
2008-10-27 18:12:00,2.0481,2.0483,2.046,2.0468,276000000.0
2008-10-27 18:13:00,2.0467,2.0495,2.0467,2.0491,276000000.0
2008-10-27 18:14:00,2.049,2.0504,2.0459,2.0492,276000000.0
2008-10-27 18:15:00,2.0493,2.0515,2.0491,2.0507,276000000.0
2008-10-27 18:16:00,2.0506,2.0543,2.0506,2.0539,276000000.0
2008-10-27 18:17:00,2.04585,2.0489,2.04585,2.0489,276000000.0
2008-10-27 18:18:00,2.0491,2.0491,2.0466,2.04785,333100000.0
2008-10-27 18:19:00,2.0478,2.0487,2.0477,2.0487,268900000.0
2008-10-27 18:20:00,2.04875,2.0505,2.04835,2.0501,283100000.0
2008-10-27 18:21:00,2.05045,2.0567,2.05045,2.05355,413600000.0
2008-10-27 18:22:00,2.05355,2.05775,2.05355,2.0568,185500000.0
2008-10-27 18:23:00,2.05695,2.0586,2.05645,2.058,323800000.0
2008-10-27 18:24:00,2.0579,2.059,2.0568,2.0568,255700000.0
2008-10-27 18:25:00,2.0568,2.0574,2.05245,2.05485,420200000.0
2008-10-27 18:26:00,2.05485,2.0567,2.0522,2.05345,421400000.0
2008-10-27 18:27:00,2.05385,2.05385,2.05045,2.05045,423200000.0
2008-10-27 18:28:00,2.0506,2.05225,2.0456,2.04765,345800000.0
2008-10-27 18:29:00,2.04785,2.0527,2.0467,2.0521,273700000.0
2008-10-27 18:30:00,2.0524,2.05775,2.05185,2.05625,327100000.0
2008-10-27 18:31:00,2.056,2.0565,2.0545,2.0546,254800000.0
2008-10-27 18:32:00,2.05355,2.0543,2.0535,2.0537,161400000.0
2008-10-27 18:33:00,2.0537,2.05465,2.0528,2.05365,475000000.0
2008-10-27 18:34:00,2.05365,2.05735,2.05365,2.0573,345200000.0
2008-10-27 18:35:00,2.0573,2.0573,2.0552,2.0555,368200000.0
2008-10-27 18:36:00,2.0555,2.0555,2.0544,2.0546,197600000.0
2008-10-27 18:37:00,2.0546,2.05495,2.05215,2.0543,201400000.0
2008-10-27 18:38:00,2.0543,2.0553,2.0538,2.05525,271800000.0
2008-10-27 18:39:00,2.0553,2.0555,2.055,2.05535,214100000.0
2008-10-27 18:40:00,2.0553,2.0554,2.0541,2.05495,383299999.0
2008-10-27 18:41:00,2.0549,2.0553,2.05265,2.0528,293800000.0
2008-10-27 18:42:00,2.0528,2.0528,2.0484,2.0487,293500000.0
2008-10-27 18:43:00,2.0487,2.0489,2.0438,2.0442,449700000.0
2008-10-27 18:44:00,2.04425,2.0476,2.0409,2.0464,265100000.0
2008-10-27 18:45:00,2.04635,2.04905,2.046,2.04875,246200000.0
2008-10-27 18:46:00,2.0487,2.05005,2.0453,2.0457,312800000.0
2008-10-27 18:47:00,2.04565,2.0474,2.0453,2.04735,282900000.0
2008-10-27 18:48:00,2.04695,2.0489,2.04695,2.0474,360700000.0
2008-10-27 18:49:00,2.0474,2.05155,2.0465,2.04945,263000000.0
2008-10-27 18:50:00,2.04965,2.05045,2.0491,2.0496,411300000.0
2008-10-27 18:51:00,2.0496,2.0496,2.0456,2.04755,367700000.0
2008-10-27 18:52:00,2.04745,2.04745,2.0458,2.04625,573500000.0
2008-10-27 18:53:00,2.0458,2.0512,2.04565,2.0511,335800000.0
2008-10-27 18:54:00,2.051,2.051,2.0468,2.0478,273800000.0
2008-10-27 18:55:00,2.0478,2.0493,2.04655,2.0489,448600000.0
2008-10-27 18:56:00,2.04905,2.0499,2.048,2.0481,423200000.0
2008-10-27 18:57:00,2.048,2.0497,2.0478,2.04915,276500000.0
2008-10-27 18:58:00,2.0492,2.05285,2.0488,2.0524,405300000.0
2008-10-27 18:59:00,2.05235,2.05235,2.0497,2.0498,496900000.0
2008-10-27 19:00:00,2.0498,2.04995,2.0489,2.049,325800000.0
2008-10-27 19:01:00,2.04895,2.0498,2.04005,2.04075,355700000.0
2008-10-27 19:02:00,2.04085,2.0443,2.03915,2.0438,390900000.0
2008-10-27 19:03:00,2.04325,2.0483,2.04325,2.0459,303200000.0
2008-10-27 19:04:00,2.04595,2.04635,2.043,2.04345,243600000.0
2008-10-27 19:05:00,2.0438,2.0465,2.04365,2.0465,200400000.0
2008-10-27 19:06:00,2.0465,2.04715,2.0457,2.0464,188200000.0
2008-10-27 19:07:00,2.0464,2.04645,2.0443,2.04485,305300000.0
2008-10-27 19:08:00,2.04485,2.0496,2.044,2.0496,337000000.0
2008-10-27 19:09:00,2.04995,2.05185,2.0421,2.0447,646500000.0
2008-10-27 19:10:00,2.0447,2.04875,2.0444,2.04835,343600000.0
2008-10-27 19:11:00,2.04835,2.0494,2.04835,2.0487,144400000.0
2008-10-27 19:12:00,2.0487,2.0487,2.04565,2.047,339300000.0
2008-10-27 19:13:00,2.04715,2.05005,2.04685,2.0495,271200000.0
2008-10-27 19:14:00,2.04955,2.0508,2.0463,2.04955,355700000.0
2008-10-27 19:15:00,2.0495,2.0519,2.0489,2.05105,234500000.0
2008-10-27 19:16:00,2.05235,2.05465,2.0522,2.0544,414600000.0
2008-10-27 19:17:00,2.0546,2.0546,2.05105,2.05105,233500000.0
2008-10-27 19:18:00,2.05105,2.05355,2.0507,2.05215,238000000.0
2008-10-27 19:19:00,2.0523,2.0528,2.0517,2.0518,196200000.0
2008-10-27 19:20:00,2.0518,2.0526,2.0516,2.0521,331000000.0
2008-10-27 19:21:00,2.05205,2.05305,2.0513,2.05225,307500000.0
2008-10-27 19:22:00,2.05235,2.05365,2.05185,2.05215,296200000.0
2008-10-27 19:23:00,2.05215,2.0527,2.0518,2.05235,263000000.0
2008-10-27 19:24:00,2.0525,2.0527,2.05085,2.05145,261600000.0
2008-10-27 19:25:00,2.05135,2.05175,2.05025,2.0516,415900000.0
2008-10-27 19:26:00,2.0516,2.05225,2.0512,2.05215,179200000.0
2008-10-27 19:27:00,2.05205,2.0524,2.0518,2.0519,175400000.0
2008-10-27 19:28:00,2.0519,2.0519,2.05055,2.0508,127200000.0
2008-10-27 19:29:00,2.0505,2.051,2.04915,2.0502,258100000.0
2008-10-27 19:30:00,2.05005,2.0515,2.0496,2.0496,174700000.0
2008-10-27 19:31:00,2.04985,2.0506,2.04755,2.0477,275600000.0
2008-10-27 19:32:00,2.0477,2.0477,2.0462,2.0464,105100000.0
2008-10-27 19:33:00,2.0464,2.04685,2.0462,2.0464,233800000.0
2008-10-27 19:34:00,2.0464,2.0467,2.04405,2.0445,116300000.0
2008-10-27 19:35:00,2.04465,2.04555,2.0441,2.0446,271500000.0
2008-10-27 19:36:00,2.04485,2.04795,2.04405,2.04755,336400000.0
2008-10-27 19:37:00,2.0476,2.05,2.0476,2.0499,220300000.0
2008-10-27 19:38:00,2.0497,2.0512,2.0496,2.0504,258700000.0
2008-10-27 19:39:00,2.0504,2.0504,2.0485,2.04975,327699999.0
2008-10-27 19:40:00,2.0497,2.05015,2.0496,2.04985,128400000.0
2008-10-27 19:41:00,2.0498,2.0498,2.04685,2.04685,183500000.0
2008-10-27 19:42:00,2.0477,2.04955,2.0468,2.04735,230600000.0
2008-10-27 19:43:00,2.0475,2.0481,2.04435,2.04495,305000000.0
2008-10-27 19:44:00,2.0448,2.0451,2.04355,2.04485,556799998.0
2008-10-27 19:45:00,2.0449,2.04565,2.04385,2.0443,207200000.0
2008-10-27 19:46:00,2.04435,2.0461,2.04405,2.04455,252900000.0
2008-10-27 19:47:00,2.04465,2.046,2.04445,2.0456,234000000.0
2008-10-27 19:48:00,2.04565,2.04665,2.0454,2.04645,248400000.0
2008-10-27 19:49:00,2.0466,2.0483,2.0464,2.0483,178300000.0
2008-10-27 19:50:00,2.0484,2.0489,2.04675,2.0483,219700000.0
2008-10-27 19:51:00,2.04845,2.0501,2.04795,2.0501,360900000.0
2008-10-27 19:52:00,2.05005,2.052,2.04975,2.052,207100000.0
2008-10-27 19:53:00,2.05205,2.0543,2.052,2.05295,286200000.0
2008-10-27 19:54:00,2.053,2.053,2.0525,2.0525,234400000.0
2008-10-27 19:55:00,2.0525,2.0525,2.05085,2.05195,219000000.0
2008-10-27 19:56:00,2.0518,2.05305,2.0514,2.05305,202600000.0
2008-10-27 19:57:00,2.0529,2.05375,2.05285,2.05365,151200000.0
2008-10-27 19:58:00,2.054,2.05455,2.05345,2.05405,221400000.0
2008-10-27 19:59:00,2.054,2.0547,2.05295,2.0542,179600000.0
2008-10-27 20:00:00,2.05415,2.05525,2.0523,2.05365,326200000.0
2008-10-27 20:01:00,2.0538,2.0538,2.05055,2.052,195200000.0
2008-10-27 20:02:00,2.05215,2.0529,2.05135,2.0525,228600000.0
2008-10-27 20:03:00,2.05255,2.05375,2.0525,2.0537,199300000.0
2008-10-27 20:04:00,2.0536,2.05385,2.05265,2.0532,372200000.0
2008-10-27 20:05:00,2.0532,2.0532,2.05265,2.0532,751200000.0
2008-10-27 20:06:00,2.05195,2.05255,2.051,2.05245,195600000.0
2008-10-27 20:07:00,2.05235,2.05535,2.05195,2.05465,238400000.0
2008-10-27 20:08:00,2.0547,2.05605,2.0547,2.05575,290700000.0
2008-10-27 20:09:00,2.0554,2.05575,2.05345,2.0545,309200000.0
2008-10-27 20:10:00,2.0541,2.0551,2.0541,2.0545,255000000.0
2008-10-27 20:11:00,2.0545,2.0545,2.05265,2.05295,152300000.0
2008-10-27 20:12:00,2.05295,2.05605,2.0528,2.0544,215300000.0
2008-10-27 20:13:00,2.05525,2.0554,2.054,2.055,117400000.0
2008-10-27 20:14:00,2.055,2.05705,2.054,2.0566,218300000.0
2008-10-27 20:15:00,2.0566,2.0573,2.05525,2.0566,212700000.0
2008-10-27 20:16:00,2.0566,2.0566,2.0551,2.05625,192600000.0
2008-10-27 20:17:00,2.0564,2.06375,2.05625,2.0625,319400000.0
2008-10-27 20:18:00,2.06245,2.06285,2.0606,2.0618,293900000.0
2008-10-27 20:19:00,2.06165,2.06165,2.05895,2.0596,285500000.0
2008-10-27 20:20:00,2.059,2.0611,2.05795,2.05815,278400000.0
2008-10-27 20:21:00,2.05815,2.05845,2.0559,2.05835,306200000.0
2008-10-27 20:22:00,2.05835,2.0588,2.05735,2.0578,262000000.0
2008-10-27 20:23:00,2.05785,2.05815,2.05665,2.0573,265200000.0
2008-10-27 20:24:00,2.05745,2.0594,2.0573,2.0587,245700000.0
2008-10-27 20:25:00,2.05885,2.05885,2.0564,2.05805,347500000.0
2008-10-27 20:26:00,2.05795,2.0588,2.0576,2.05845,161500000.0
2008-10-27 20:27:00,2.05855,2.05905,2.0582,2.0588,151200000.0
2008-10-27 20:28:00,2.0587,2.0609,2.05825,2.0594,200800000.0
2008-10-27 20:29:00,2.05925,2.0635,2.0589,2.06295,243900000.0
2008-10-27 20:30:00,2.06295,2.06765,2.0629,2.06675,450200000.0
2008-10-27 20:31:00,2.0669,2.06765,2.0656,2.0658,279500000.0
2008-10-27 20:32:00,2.0656,2.06595,2.06385,2.06475,219000000.0
2008-10-27 20:33:00,2.0648,2.0689,2.06415,2.0681,154900000.0
2008-10-27 20:34:00,2.06845,2.0691,2.0678,2.0678,190700000.0
2008-10-27 20:35:00,2.0676,2.0689,2.06645,2.0669,310700000.0
2008-10-27 20:36:00,2.0668,2.0674,2.06495,2.06495,264900000.0
2008-10-27 20:37:00,2.065,2.06885,2.06495,2.06705,288800000.0
2008-10-27 20:38:00,2.06705,2.0708,2.06705,2.07005,258800000.0
2008-10-27 20:39:00,2.0702,2.07375,2.07005,2.07255,251800000.0
2008-10-27 20:40:00,2.0726,2.073,2.07055,2.07285,310500000.0
2008-10-27 20:41:00,2.07275,2.07395,2.07275,2.07395,213300000.0
2008-10-27 20:42:00,2.0739,2.07405,2.06825,2.0684,545300000.0
2008-10-27 20:43:00,2.0685,2.06875,2.06615,2.067,231000000.0
2008-10-27 20:44:00,2.067,2.06795,2.0653,2.0663,158300000.0
2008-10-27 20:45:00,2.0665,2.06915,2.0665,2.0679,224800000.0
2008-10-27 20:46:00,2.068,2.0682,2.06535,2.0655,119500000.0
2008-10-27 20:47:00,2.0655,2.0655,2.0649,2.0649,59200000.0
2008-10-27 20:48:00,2.0649,2.0651,2.06255,2.06405,217900000.0
2008-10-27 20:49:00,2.06405,2.0649,2.06315,2.06465,294900000.0
2008-10-27 20:50:00,2.06495,2.06645,2.06475,2.06575,154000000.0
2008-10-27 20:51:00,2.06575,2.06645,2.0624,2.06535,360600000.0
2008-10-27 20:52:00,2.06585,2.06585,2.06245,2.0633,292900000.0
2008-10-27 20:53:00,2.0635,2.0645,2.061,2.0614,278999994.0
2008-10-27 20:54:00,2.06155,2.06245,2.06105,2.0612,184500000.0
2008-10-27 20:55:00,2.0612,2.06125,2.06025,2.06065,141000000.0
2008-10-27 20:56:00,2.0607,2.0614,2.0606,2.0606,178500000.0
2008-10-27 20:57:00,2.0607,2.0608,2.0596,2.0608,401300000.0
2008-10-27 20:58:00,2.0608,2.0616,2.0606,2.06125,238000000.0
2008-10-27 20:59:00,2.0615,2.06455,2.0615,2.0645,224500000.0
2008-10-27 21:00:00,2.06445,2.06445,2.063,2.0631,444500000.0
2008-10-27 21:01:00,2.0631,2.0631,2.06115,2.06125,356700000.0
2008-10-27 21:02:00,2.0612,2.06255,2.061,2.06215,191900000.0
2008-10-27 21:03:00,2.06215,2.0636,2.0615,2.06315,148900000.0
2008-10-27 21:04:00,2.0633,2.0636,2.06325,2.0633,46800000.0
2008-10-27 21:05:00,2.06325,2.06405,2.0628,2.06385,192400000.0
2008-10-27 21:06:00,2.06385,2.06455,2.06345,2.0643,125400000.0
2008-10-27 21:07:00,2.06455,2.06605,2.0636,2.06395,217800000.0
2008-10-27 21:08:00,2.0641,2.06535,2.0636,2.06405,187500000.0
2008-10-27 21:09:00,2.06415,2.0652,2.06345,2.06475,154600000.0
2008-10-27 21:10:00,2.06495,2.0653,2.06445,2.0646,93400000.0
2008-10-27 21:11:00,2.0646,2.0646,2.0623,2.06245,79000000.0
2008-10-27 21:12:00,2.06255,2.06345,2.0624,2.06345,229500000.0
2008-10-27 21:13:00,2.06265,2.0634,2.06255,2.0628,192300000.0
2008-10-27 21:14:00,2.0628,2.0628,2.0613,2.0621,179800000.0
2008-10-27 21:15:00,2.06195,2.06355,2.0618,2.0618,392500000.0
2008-10-27 21:16:00,2.06105,2.062,2.05875,2.05935,335799998.0
2008-10-27 21:17:00,2.05895,2.05965,2.0584,2.05965,251200000.0
2008-10-27 21:18:00,2.05935,2.05955,2.0574,2.0574,205500000.0
2008-10-27 21:19:00,2.05735,2.05865,2.05735,2.05825,269300000.0
2008-10-27 21:20:00,2.0583,2.05965,2.0577,2.05965,162700000.0
2008-10-27 21:21:00,2.05965,2.05965,2.05835,2.0594,305100000.0
2008-10-27 21:22:00,2.05965,2.05965,2.0588,2.05885,63900000.0
2008-10-27 21:23:00,2.0589,2.06245,2.0576,2.06075,200200000.0
2008-10-27 21:24:00,2.0608,2.0612,2.05715,2.0577,246500000.0
2008-10-27 21:25:00,2.0577,2.0599,2.0577,2.05925,139800000.0
2008-10-27 21:26:00,2.0595,2.0617,2.0592,2.0617,236900000.0
2008-10-27 21:27:00,2.0618,2.0619,2.0603,2.0608,170600000.0
2008-10-27 21:28:00,2.06075,2.0608,2.06015,2.0607,108600000.0
2008-10-27 21:29:00,2.0613,2.06245,2.0613,2.06245,137400000.0
2008-10-27 21:30:00,2.0624,2.06255,2.0598,2.06105,222700000.0
2008-10-27 21:31:00,2.06155,2.06265,2.0615,2.06175,134800000.0
2008-10-27 21:32:00,2.06205,2.06375,2.06195,2.063,180200000.0
2008-10-27 21:33:00,2.063,2.0637,2.0619,2.0621,248200000.0
2008-10-27 21:34:00,2.06225,2.0645,2.0621,2.06415,318700000.0
2008-10-27 21:35:00,2.06425,2.06455,2.062,2.062,266400000.0
2008-10-27 21:36:00,2.062,2.06245,2.062,2.06235,135900000.0
2008-10-27 21:37:00,2.0625,2.06475,2.06245,2.0644,134300000.0
2008-10-27 21:38:00,2.06435,2.06475,2.06405,2.06455,176400000.0
2008-10-27 21:39:00,2.06445,2.06465,2.0638,2.0642,190800000.0
2008-10-27 21:40:00,2.0642,2.06425,2.0636,2.0641,180100000.0
2008-10-27 21:41:00,2.06425,2.0645,2.0637,2.0638,119200000.0
2008-10-27 21:42:00,2.0638,2.0642,2.0637,2.0638,57600000.0
2008-10-27 21:43:00,2.0638,2.0638,2.0621,2.0636,130700000.0
2008-10-27 21:44:00,2.06375,2.06505,2.06355,2.065,136600000.0
2008-10-27 21:45:00,2.06465,2.0647,2.062,2.0642,250100001.0
2008-10-27 21:46:00,2.0641,2.0648,2.0636,2.0639,255600000.0
2008-10-27 21:47:00,2.06365,2.0645,2.06345,2.0641,182700000.0
2008-10-27 21:48:00,2.064,2.06515,2.0635,2.06465,274200000.0
2008-10-27 21:49:00,2.0648,2.0658,2.0647,2.065,190000000.0
2008-10-27 21:50:00,2.0648,2.06505,2.06265,2.0643,177800000.0
2008-10-27 21:51:00,2.0642,2.066,2.0641,2.066,83700000.0
2008-10-27 21:52:00,2.06595,2.06615,2.0652,2.06615,147900000.0
2008-10-27 21:53:00,2.0665,2.0709,2.0665,2.0701,203200000.0
2008-10-27 21:54:00,2.0701,2.07045,2.0691,2.07045,152400000.0
2008-10-27 21:55:00,2.0705,2.0705,2.06935,2.0704,299400000.0
2008-10-27 21:56:00,2.0706,2.0732,2.0703,2.0724,257100000.0
2008-10-27 21:57:00,2.07255,2.07325,2.07205,2.07215,186300000.0
2008-10-27 21:58:00,2.07235,2.07445,2.07225,2.0742,283500000.0
2008-10-27 21:59:00,2.0743,2.07705,2.0735,2.0765,270100000.0
2008-10-27 22:00:00,2.0764,2.0768,2.07475,2.07615,175300000.0
2008-10-27 22:01:00,2.07645,2.0769,2.06675,2.07035,405200001.0
2008-10-27 22:02:00,2.0705,2.0726,2.0704,2.0721,262500000.0
2008-10-27 22:03:00,2.07225,2.07305,2.0711,2.0711,225200000.0
2008-10-27 22:04:00,2.0711,2.07165,2.07,2.0701,205100000.0
2008-10-27 22:05:00,2.0701,2.07115,2.0701,2.07115,37600000.0
2008-10-27 22:06:00,2.0714,2.07255,2.071,2.07245,187500000.0
2008-10-27 22:07:00,2.07255,2.0731,2.07215,2.07235,161600000.0
2008-10-27 22:08:00,2.0723,2.07285,2.07155,2.0723,223400000.0
2008-10-27 22:09:00,2.07215,2.07305,2.0717,2.0718,301700000.0
2008-10-27 22:10:00,2.0718,2.07195,2.0718,2.0719,282600000.0
2008-10-27 22:11:00,2.07195,2.072,2.07015,2.0706,340900000.0
2008-10-27 22:12:00,2.0707,2.07165,2.0706,2.0715,172800000.0
2008-10-27 22:13:00,2.0714,2.0726,2.0712,2.0726,178600000.0
2008-10-27 22:14:00,2.0727,2.0745,2.06945,2.0696,263300000.0
2008-10-27 22:15:00,2.0696,2.07025,2.06795,2.06925,166000000.0
2008-10-27 22:16:00,2.06935,2.07,2.0689,2.0689,130500000.0
2008-10-27 22:17:00,2.06955,2.0697,2.0684,2.06875,52300000.0
2008-10-27 22:18:00,2.0686,2.0692,2.0677,2.0683,102100000.0
2008-10-27 22:19:00,2.0683,2.0688,2.06745,2.0683,82200000.0
2008-10-27 22:20:00,2.0683,2.0695,2.0682,2.0684,86400000.0
2008-10-27 22:21:00,2.06865,2.0691,2.0682,2.06875,118800000.0
2008-10-27 22:22:00,2.06855,2.074,2.0684,2.07295,207000000.0
2008-10-27 22:23:00,2.073,2.07395,2.0718,2.0724,295000000.0
2008-10-27 22:24:00,2.0727,2.07345,2.0727,2.0729,73300000.0
2008-10-27 22:25:00,2.0729,2.07355,2.0729,2.0735,45200000.0
2008-10-27 22:26:00,2.0731,2.0733,2.0728,2.0732,170700000.0
2008-10-27 22:27:00,2.0732,2.07745,2.07205,2.07635,286200000.0
2008-10-27 22:28:00,2.07635,2.0771,2.076,2.0767,225300000.0
2008-10-27 22:29:00,2.07685,2.07965,2.0766,2.0794,231200000.0
2008-10-27 22:30:00,2.0793,2.0795,2.07815,2.0788,256800000.0
2008-10-27 22:31:00,2.0788,2.0788,2.07705,2.07765,62400000.0
2008-10-27 22:32:00,2.07705,2.07825,2.0768,2.0779,214900000.0
2008-10-27 22:33:00,2.0781,2.079,2.07755,2.0781,121000000.0
2008-10-27 22:34:00,2.0787,2.08205,2.0787,2.08165,195900000.0
2008-10-27 22:35:00,2.08175,2.08205,2.0779,2.07965,291200000.0
2008-10-27 22:36:00,2.0799,2.0811,2.07965,2.0807,101200000.0
2008-10-27 22:37:00,2.0807,2.0807,2.07965,2.08025,93200000.0
2008-10-27 22:38:00,2.08025,2.0806,2.0791,2.0793,76100000.0
2008-10-27 22:39:00,2.0793,2.0793,2.078,2.0785,106600000.0
2008-10-27 22:40:00,2.0785,2.07905,2.0772,2.07865,140400000.0
2008-10-27 22:41:00,2.0785,2.07945,2.07845,2.0792,59700000.0
2008-10-27 22:42:00,2.0791,2.0791,2.0789,2.0789,27600000.0
2008-10-27 22:43:00,2.07895,2.0794,2.07885,2.0794,42000000.0
2008-10-27 22:44:00,2.0792,2.0794,2.0788,2.0789,28500000.0
2008-10-27 22:45:00,2.0789,2.0798,2.0788,2.07965,135100000.0
2008-10-27 22:46:00,2.07955,2.0803,2.0795,2.0799,131600000.0
2008-10-27 22:47:00,2.0799,2.0799,2.0778,2.0797,74800000.0
2008-10-27 22:48:00,2.0778,2.0786,2.0778,2.0786,39600000.0
2008-10-27 22:49:00,2.0792,2.0792,2.0789,2.0789,39300000.0
2008-10-27 22:50:00,2.07905,2.08015,2.0787,2.0798,86400000.0
2008-10-27 22:51:00,2.0798,2.08015,2.0795,2.07965,111900000.0
2008-10-27 22:52:00,2.0795,2.07955,2.0792,2.0793,75600000.0
2008-10-27 22:53:00,2.07935,2.0797,2.0792,2.07945,114300000.0
2008-10-27 22:54:00,2.0794,2.07955,2.0792,2.0794,107000000.0
2008-10-27 22:55:00,2.0795,2.0795,2.0792,2.0792,185400000.0
2008-10-27 22:56:00,2.0792,2.0792,2.07785,2.07825,188800000.0
2008-10-27 22:57:00,2.07835,2.07835,2.07655,2.077,117400000.0
2008-10-27 22:58:00,2.077,2.077,2.077,2.077,40800000.0
2008-10-27 22:59:00,2.077,2.0771,2.077,2.0771,24000000.0
2008-10-27 23:00:00,2.0771,2.0771,2.0771,2.0771,3600000.0
2008-10-27 23:01:00,2.0687,2.0687,2.0681,2.0681,20000000.0
2008-10-27 23:02:00,2.0676,2.0684,2.0676,2.0679,20000000.0
2008-10-27 23:03:00,2.0766,2.0766,2.0766,2.0766,20000000.0
2008-10-27 23:04:00,2.0766,2.0766,2.0742,2.07465,148400000.0
2008-10-27 23:05:00,2.07465,2.07495,2.0743,2.07495,57900000.0
2008-10-27 23:06:00,2.07495,2.07495,2.07345,2.07345,29100000.0
2008-10-27 23:07:00,2.0736,2.0736,2.07285,2.0736,320100000.0
2008-10-27 23:08:00,2.0736,2.0736,2.0715,2.0729,240100002.0
2008-10-27 23:09:00,2.0729,2.07325,2.07235,2.07235,101100000.0
2008-10-27 23:10:00,2.07255,2.07265,2.07135,2.0718,185100000.0
2008-10-27 23:11:00,2.0718,2.0718,2.0716,2.0716,33000000.0
2008-10-27 23:12:00,2.07155,2.07155,2.0699,2.0699,264100000.0
2008-10-27 23:13:00,2.0701,2.0701,2.0701,2.0701,26000000.0
2008-10-27 23:14:00,2.0701,2.0702,2.0701,2.0701,24800000.0
2008-10-27 23:15:00,2.0701,2.0703,2.0701,2.0701,18400000.0
2008-10-27 23:16:00,2.0701,2.0709,2.0673,2.06895,100500000.0
2008-10-27 23:17:00,2.06895,2.0697,2.06825,2.06835,161200000.0
2008-10-27 23:18:00,2.0683,2.06905,2.0675,2.06905,118200000.0
2008-10-27 23:19:00,2.069,2.06935,2.0689,2.069,96600000.0
2008-10-27 23:20:00,2.0688,2.0697,2.0687,2.0695,36800000.0
2008-10-27 23:21:00,2.06965,2.0708,2.06965,2.0706,84500000.0
2008-10-27 23:22:00,2.0706,2.0706,2.069,2.07025,84400000.0
2008-10-27 23:23:00,2.06985,2.06985,2.0692,2.0694,40300000.0
2008-10-27 23:24:00,2.0694,2.07025,2.06935,2.0699,76600000.0
2008-10-27 23:25:00,2.0699,2.07,2.0699,2.07,27200000.0
2008-10-27 23:26:00,2.07,2.07075,2.0699,2.07065,48900000.0
2008-10-27 23:27:00,2.07085,2.07235,2.07085,2.0713,114000000.0
2008-10-27 23:28:00,2.0703,2.0715,2.06645,2.06645,160800000.0
2008-10-27 23:29:00,2.06745,2.06765,2.0672,2.0672,74100000.0
2008-10-27 23:30:00,2.0672,2.0697,2.0672,2.0688,114800000.0
2008-10-27 23:31:00,2.0688,2.06895,2.0687,2.0688,33600000.0
2008-10-27 23:32:00,2.0688,2.06915,2.0687,2.0688,32200000.0
2008-10-27 23:33:00,2.06885,2.06975,2.06865,2.0688,150700000.0
2008-10-27 23:34:00,2.0688,2.07015,2.0686,2.0698,80100000.0
2008-10-27 23:35:00,2.069,2.0703,2.069,2.07015,42000000.0
2008-10-27 23:36:00,2.0704,2.074,2.07025,2.07295,60700000.0
2008-10-27 23:37:00,2.0728,2.0757,2.0728,2.07405,101400000.0
2008-10-27 23:38:00,2.07465,2.07505,2.07365,2.07385,74400000.0
2008-10-27 23:39:00,2.07385,2.07385,2.07315,2.0735,104700000.0
2008-10-27 23:40:00,2.07355,2.0736,2.0734,2.07345,25200000.0
2008-10-27 23:41:00,2.0734,2.0741,2.0734,2.0736,49300000.0
2008-10-27 23:42:00,2.0736,2.0736,2.0708,2.07125,85000000.0
2008-10-27 23:43:00,2.07145,2.07145,2.0709,2.0709,49600000.0
2008-10-27 23:44:00,2.0709,2.07215,2.0708,2.07165,39500000.0
2008-10-27 23:45:00,2.0717,2.073,2.0712,2.07275,111900000.0
2008-10-27 23:46:00,2.0727,2.0728,2.0717,2.07275,38200000.0
2008-10-27 23:47:00,2.07185,2.0728,2.07185,2.07235,75000000.0
2008-10-27 23:48:00,2.0723,2.0723,2.0721,2.0721,12000000.0
2008-10-27 23:49:00,2.072,2.0721,2.0709,2.0719,38000000.0
2008-10-27 23:50:00,2.0719,2.0719,2.0718,2.0719,11400000.0
2008-10-27 23:51:00,2.0719,2.0719,2.0704,2.071,42500000.0
2008-10-27 23:52:00,2.071,2.071,2.071,2.071,12000000.0
2008-10-27 23:53:00,2.071,2.071,2.071,2.071,15000000.0
2008-10-27 23:54:00,2.071,2.071,2.0694,2.0696,8300000.0
2008-10-27 23:55:00,2.06955,2.06955,2.0695,2.0695,7300000.0
2008-10-27 23:56:00,2.0695,2.06955,2.0695,2.0695,10300000.0
2008-10-27 23:57:00,2.0695,2.06995,2.0695,2.06955,41600000.0
2008-10-27 23:58:00,2.0695,2.0698,2.06935,2.0695,21200000.0
2008-10-27 23:59:00,2.0695,2.06995,2.06835,2.0686,47900000.0
2008-10-28 00:00:00,2.0686,2.06905,2.0686,2.0689,25300000.0
2008-10-28 00:01:00,2.0689,2.0689,2.0689,2.0689,8000000.0
2008-10-28 00:02:00,2.0689,2.0689,2.0689,2.0689,13000000.0
2008-10-28 00:03:00,2.0689,2.0689,2.0689,2.0689,15000000.0
2008-10-28 00:04:00,2.0689,2.0689,2.0668,2.0668,15400000.0
2008-10-28 00:05:00,2.067,2.06735,2.0669,2.0671,32100000.0
2008-10-28 00:06:00,2.06725,2.06725,2.0669,2.067,7800000.0
2008-10-28 00:07:00,2.067,2.0672,2.067,2.0672,14400000.0
2008-10-28 00:08:00,2.0674,2.06755,2.0672,2.0672,8400000.0
2008-10-28 00:09:00,2.0674,2.0677,2.0671,2.0677,20800000.0
2008-10-28 00:10:00,2.06765,2.06825,2.06705,2.0682,25800000.0
2008-10-28 00:11:00,2.0683,2.06885,2.0673,2.06875,33800000.0
2008-10-28 00:12:00,2.06895,2.06895,2.06835,2.06865,29100000.0
2008-10-28 00:13:00,2.06855,2.06865,2.0683,2.0683,22000000.0
2008-10-28 00:14:00,2.0679,2.068,2.0657,2.06685,86500000.0
2008-10-28 00:15:00,2.06705,2.0684,2.06695,2.06695,81700000.0
2008-10-28 00:16:00,2.0671,2.0687,2.0671,2.0679,97500000.0
2008-10-28 00:17:00,2.06775,2.0684,2.0677,2.06795,68300000.0
2008-10-28 00:18:00,2.068,2.06935,2.06785,2.06895,65700000.0
2008-10-28 00:19:00,2.06895,2.06905,2.0688,2.0688,15500000.0
2008-10-28 00:20:00,2.0688,2.06945,2.0686,2.06905,69800000.0
2008-10-28 00:21:00,2.0692,2.0697,2.0691,2.06955,76200000.0
2008-10-28 00:22:00,2.0696,2.0701,2.06955,2.07,36000000.0
2008-10-28 00:23:00,2.0702,2.07035,2.0696,2.0698,74800000.0
2008-10-28 00:24:00,2.06985,2.06985,2.0697,2.0697,26200000.0
2008-10-28 00:25:00,2.0697,2.0702,2.0694,2.0694,104800000.0
2008-10-28 00:26:00,2.0694,2.07005,2.0694,2.0698,23600000.0
2008-10-28 00:27:00,2.07005,2.0708,2.07005,2.0703,122700000.0
2008-10-28 00:28:00,2.0703,2.07055,2.06995,2.0701,43100000.0
2008-10-28 00:29:00,2.0703,2.07035,2.0701,2.07035,52500000.0
2008-10-28 00:30:00,2.07015,2.07055,2.0699,2.07055,60300000.0
2008-10-28 00:31:00,2.0703,2.07065,2.06995,2.0705,45400000.0
2008-10-28 00:32:00,2.0705,2.0705,2.0701,2.0701,20400000.0
2008-10-28 00:33:00,2.0702,2.0702,2.06995,2.06995,29400000.0
2008-10-28 00:34:00,2.07,2.07,2.07,2.07,139200000.0
2008-10-28 00:35:00,2.0702,2.0703,2.06995,2.07,181800000.0
2008-10-28 00:36:00,2.07,2.07005,2.07,2.07005,48300000.0
2008-10-28 00:37:00,2.07,2.07,2.07,2.07,105600000.0
2008-10-28 00:38:00,2.07,2.07,2.0688,2.0694,94700000.0
2008-10-28 00:39:00,2.0694,2.0696,2.06935,2.06935,11400000.0
2008-10-28 00:40:00,2.06915,2.0692,2.0684,2.0685,41400000.0
2008-10-28 00:41:00,2.06885,2.06915,2.06885,2.0691,28500000.0
2008-10-28 00:42:00,2.0692,2.07175,2.0691,2.07085,132300000.0
2008-10-28 00:43:00,2.07105,2.07115,2.06965,2.06965,243500000.0
2008-10-28 00:44:00,2.0693,2.07065,2.0689,2.06955,61700000.0
2008-10-28 00:45:00,2.06905,2.0709,2.06905,2.0703,123199999.0
2008-10-28 00:46:00,2.0702,2.0703,2.06925,2.06995,114900000.0
2008-10-28 00:47:00,2.0702,2.0706,2.0702,2.0706,26700000.0
2008-10-28 00:48:00,2.0705,2.0706,2.07025,2.07025,23700000.0
2008-10-28 00:49:00,2.0702,2.0702,2.07,2.07,16500000.0
2008-10-28 00:50:00,2.07,2.07,2.07,2.07,10200000.0
2008-10-28 00:51:00,2.07,2.0701,2.06815,2.0689,47200000.0
2008-10-28 00:52:00,2.0689,2.07015,2.0689,2.0694,157400000.0
2008-10-28 00:53:00,2.0694,2.06975,2.06925,2.0694,79500000.0
2008-10-28 00:54:00,2.0694,2.0694,2.0694,2.0694,54000000.0
2008-10-28 00:55:00,2.0694,2.0694,2.0678,2.0678,96000000.0
2008-10-28 00:56:00,2.0678,2.0678,2.06505,2.06585,164200000.0
2008-10-28 00:57:00,2.06585,2.06585,2.0622,2.063,119800000.0
2008-10-28 00:58:00,2.06285,2.0656,2.06255,2.06425,123800000.0
2008-10-28 00:59:00,2.0646,2.06505,2.0641,2.0646,193600000.0
2008-10-28 01:00:00,2.0646,2.06535,2.06455,2.06535,47300000.0
2008-10-28 01:01:00,2.0653,2.06535,2.0646,2.06495,64500000.0
2008-10-28 01:02:00,2.06505,2.0652,2.0649,2.06495,43800000.0
2008-10-28 01:03:00,2.0649,2.06585,2.0649,2.0653,141700000.0
2008-10-28 01:04:00,2.0653,2.06605,2.065,2.0656,210400000.0
2008-10-28 01:05:00,2.06545,2.0655,2.0653,2.0653,70800000.0
2008-10-28 01:06:00,2.0653,2.0653,2.0653,2.0653,79200000.0
2008-10-28 01:07:00,2.0653,2.06545,2.0639,2.06545,167100000.0
2008-10-28 01:08:00,2.06545,2.067,2.06545,2.06625,132800000.0
2008-10-28 01:09:00,2.06625,2.06785,2.06575,2.06675,247800000.0
2008-10-28 01:10:00,2.06675,2.06805,2.06635,2.06795,108600000.0
2008-10-28 01:11:00,2.06785,2.068,2.066,2.0662,66200000.0
2008-10-28 01:12:00,2.06625,2.0673,2.0658,2.06705,48300000.0
2008-10-28 01:13:00,2.06695,2.0679,2.06625,2.0667,100000000.0
2008-10-28 01:14:00,2.0667,2.06705,2.0666,2.0667,20000000.0
2008-10-28 01:15:00,2.0667,2.0667,2.0667,2.0667,8000000.0
2008-10-28 01:16:00,2.0667,2.0668,2.0667,2.0667,31100000.0
2008-10-28 01:17:00,2.0667,2.06715,2.0667,2.0667,34400000.0
2008-10-28 01:18:00,2.0668,2.0668,2.0668,2.0668,4500000.0
2008-10-28 01:19:00,2.0668,2.0669,2.0668,2.0668,50700000.0
2008-10-28 01:20:00,2.0668,2.0694,2.0665,2.0691,187700000.0
2008-10-28 01:21:00,2.06915,2.06915,2.0652,2.0658,234600000.0
2008-10-28 01:22:00,2.0659,2.0671,2.06525,2.0665,99000000.0
2008-10-28 01:23:00,2.0667,2.0677,2.0665,2.0672,54300000.0
2008-10-28 01:24:00,2.0672,2.0677,2.0667,2.0672,51300000.0
2008-10-28 01:25:00,2.06735,2.06755,2.06645,2.06645,48200000.0
2008-10-28 01:26:00,2.06725,2.06745,2.06615,2.0663,41500000.0
2008-10-28 01:27:00,2.0663,2.0663,2.06245,2.0625,111000000.0
2008-10-28 01:28:00,2.0625,2.06585,2.0625,2.0652,131700000.0
2008-10-28 01:29:00,2.0652,2.06585,2.0652,2.06565,53100000.0
2008-10-28 01:30:00,2.06585,2.06585,2.0619,2.0642,236600000.0
2008-10-28 01:31:00,2.0642,2.06445,2.0642,2.0642,50000000.0
2008-10-28 01:32:00,2.0642,2.0642,2.0642,2.0642,28000000.0
2008-10-28 01:33:00,2.0642,2.06425,2.0617,2.06245,46600000.0
2008-10-28 01:34:00,2.06245,2.06245,2.0622,2.0623,40500000.0
2008-10-28 01:35:00,2.06215,2.0628,2.0621,2.0628,60300000.0
2008-10-28 01:36:00,2.0629,2.0632,2.0622,2.06275,144200000.0
2008-10-28 01:37:00,2.06285,2.06335,2.0622,2.0628,107900000.0
2008-10-28 01:38:00,2.0628,2.06325,2.0615,2.06185,100900000.0
2008-10-28 01:39:00,2.0619,2.06235,2.0617,2.06225,27000000.0
2008-10-28 01:40:00,2.0622,2.06255,2.0621,2.06225,77400000.0
2008-10-28 01:41:00,2.06225,2.06255,2.06165,2.0622,70200000.0
2008-10-28 01:42:00,2.06225,2.0634,2.06225,2.06315,173600000.0
2008-10-28 01:43:00,2.06295,2.0632,2.0622,2.0622,100200000.0
2008-10-28 01:44:00,2.0622,2.0622,2.061,2.0611,142200000.0
2008-10-28 01:45:00,2.0611,2.0611,2.0582,2.0582,212900000.0
2008-10-28 01:46:00,2.05825,2.0587,2.0582,2.0582,77600000.0
2008-10-28 01:47:00,2.0582,2.0605,2.0582,2.05945,141800000.0
2008-10-28 01:48:00,2.06005,2.06155,2.05965,2.0613,102500000.0
2008-10-28 01:49:00,2.0613,2.0614,2.06055,2.06055,102500000.0
2008-10-28 01:50:00,2.06015,2.06085,2.0601,2.0604,45800000.0
2008-10-28 01:51:00,2.0604,2.0604,2.059,2.0593,147400000.0
2008-10-28 01:52:00,2.0593,2.05945,2.0592,2.05925,28800000.0
2008-10-28 01:53:00,2.05935,2.05935,2.0592,2.0592,21000000.0
2008-10-28 01:54:00,2.0593,2.05945,2.0592,2.0592,36000000.0
2008-10-28 01:55:00,2.0592,2.0592,2.0592,2.0592,4800000.0
2008-10-28 01:56:00,2.05925,2.05925,2.0592,2.0592,25200000.0
2008-10-28 01:57:00,2.0592,2.0592,2.0578,2.0586,114200000.0
2008-10-28 01:58:00,2.05855,2.05915,2.0577,2.05815,253800000.0
2008-10-28 01:59:00,2.05835,2.05915,2.0582,2.05915,58600000.0
2008-10-28 02:00:00,2.05905,2.0595,2.0586,2.0586,144000000.0
2008-10-28 02:01:00,2.0586,2.0586,2.05715,2.05765,84000000.0
2008-10-28 02:02:00,2.05765,2.05795,2.0552,2.0562,271600000.0
2008-10-28 02:03:00,2.0562,2.057,2.05445,2.05505,179400000.0
2008-10-28 02:04:00,2.0546,2.05565,2.0534,2.05435,208400000.0
2008-10-28 02:05:00,2.05445,2.0551,2.05305,2.05465,345100000.0
2008-10-28 02:06:00,2.05575,2.05775,2.055,2.0568,308500000.0
2008-10-28 02:07:00,2.0568,2.0573,2.0545,2.055,324000000.0
2008-10-28 02:08:00,2.0551,2.0555,2.0551,2.0552,35000000.0
2008-10-28 02:09:00,2.05535,2.05535,2.0548,2.055,85300000.0
2008-10-28 02:10:00,2.055,2.0551,2.0538,2.0538,52400000.0
2008-10-28 02:11:00,2.0531,2.0553,2.05305,2.0545,257400000.0
2008-10-28 02:12:00,2.0545,2.0546,2.05245,2.05335,58500000.0
2008-10-28 02:13:00,2.05385,2.05515,2.0538,2.0542,122500000.0
2008-10-28 02:14:00,2.0544,2.05505,2.0541,2.055,142200000.0
2008-10-28 02:15:00,2.05505,2.0552,2.0511,2.0522,256900000.0
2008-10-28 02:16:00,2.0522,2.05355,2.05135,2.0526,395800000.0
2008-10-28 02:17:00,2.05245,2.05245,2.0502,2.0516,412000000.0
2008-10-28 02:18:00,2.0516,2.05295,2.05125,2.0523,211500000.0
2008-10-28 02:19:00,2.0523,2.0523,2.0488,2.04995,142500000.0
2008-10-28 02:20:00,2.0499,2.05195,2.0498,2.05095,246700000.0
2008-10-28 02:21:00,2.05035,2.05385,2.0503,2.0516,286600000.0
2008-10-28 02:22:00,2.0519,2.05615,2.05105,2.0542,380600000.0
2008-10-28 02:23:00,2.0542,2.0542,2.0542,2.0542,39600000.0
2008-10-28 02:24:00,2.0542,2.0542,2.05165,2.05185,271900000.0
2008-10-28 02:25:00,2.05185,2.05405,2.0516,2.0539,173200000.0
2008-10-28 02:26:00,2.0539,2.05465,2.05385,2.05385,174600000.0
2008-10-28 02:27:00,2.0541,2.0547,2.0535,2.05445,231200000.0
2008-10-28 02:28:00,2.05445,2.0549,2.05395,2.05445,101200000.0
2008-10-28 02:29:00,2.05435,2.05435,2.05385,2.0539,255000000.0
2008-10-28 02:30:00,2.0539,2.0541,2.052,2.0522,335800000.0
2008-10-28 02:31:00,2.05155,2.05285,2.05155,2.05215,109600000.0
2008-10-28 02:32:00,2.05225,2.0557,2.0521,2.0535,476000000.0
2008-10-28 02:33:00,2.0535,2.0545,2.05155,2.05325,644800000.0
2008-10-28 02:34:00,2.0536,2.0537,2.04985,2.05335,319000000.0
2008-10-28 02:35:00,2.05325,2.0547,2.0528,2.0539,182900000.0
2008-10-28 02:36:00,2.05335,2.05405,2.05285,2.05405,318500000.0
2008-10-28 02:37:00,2.0542,2.05425,2.0539,2.054,29600000.0
2008-10-28 02:38:00,2.045,2.045,2.0427,2.0436,57400000.0
2008-10-28 02:39:00,2.054,2.054,2.0527,2.0532,57400000.0
2008-10-28 02:40:00,2.0531,2.0533,2.0529,2.0532,53300000.0
2008-10-28 02:41:00,2.05325,2.0539,2.0532,2.0536,70000000.0
2008-10-28 02:42:00,2.0535,2.0535,2.0515,2.053,93500000.0
2008-10-28 02:43:00,2.0531,2.0538,2.053,2.0538,44900000.0
2008-10-28 02:44:00,2.05395,2.0543,2.05375,2.05375,25600000.0
2008-10-28 02:45:00,2.0539,2.0541,2.0536,2.05375,49800000.0
2008-10-28 02:46:00,2.0538,2.0542,2.05355,2.0537,105000000.0
2008-10-28 02:47:00,2.0537,2.05445,2.05345,2.054,198800000.0
2008-10-28 02:48:00,2.05425,2.055,2.05325,2.0535,232300000.0
2008-10-28 02:49:00,2.0535,2.0538,2.0535,2.0537,44600000.0
2008-10-28 02:50:00,2.0537,2.05385,2.0537,2.05385,30400000.0
2008-10-28 02:51:00,2.05375,2.0539,2.0537,2.0539,38200000.0
2008-10-28 02:52:00,2.05385,2.05385,2.05245,2.0525,115800000.0
2008-10-28 02:53:00,2.0525,2.0525,2.05055,2.05145,114800000.0
2008-10-28 02:54:00,2.0515,2.0515,2.0479,2.04835,325800000.0
2008-10-28 02:55:00,2.04825,2.0505,2.0481,2.0496,480000000.0
2008-10-28 02:56:00,2.0497,2.0499,2.04775,2.04855,182400000.0
2008-10-28 02:57:00,2.0486,2.0504,2.0485,2.05025,111100000.0
2008-10-28 02:58:00,2.0504,2.0504,2.05015,2.0503,40500000.0
2008-10-28 02:59:00,2.0503,2.0507,2.0493,2.0504,231800000.0
2008-10-28 03:00:00,2.0504,2.0509,2.05015,2.0509,51600000.0
2008-10-28 03:01:00,2.0509,2.0509,2.0508,2.0509,69400000.0
2008-10-28 03:02:00,2.0509,2.0509,2.0486,2.04885,137800000.0
2008-10-28 03:03:00,2.04905,2.04945,2.0469,2.04805,200000000.0
2008-10-28 03:04:00,2.0477,2.04855,2.04495,2.04495,177700000.0
2008-10-28 03:05:00,2.0448,2.0451,2.043,2.0439,290000000.0
2008-10-28 03:06:00,2.044,2.04495,2.0434,2.04455,262100000.0
2008-10-28 03:07:00,2.0447,2.04525,2.04385,2.04445,283700000.0
2008-10-28 03:08:00,2.0446,2.04495,2.04335,2.04425,169700000.0
2008-10-28 03:09:00,2.0443,2.0458,2.04165,2.04215,305300000.0
2008-10-28 03:10:00,2.0427,2.044,2.04235,2.0436,163700000.0
2008-10-28 03:11:00,2.0435,2.0436,2.0432,2.0433,36000000.0
2008-10-28 03:12:00,2.04355,2.04355,2.04215,2.0434,106700000.0
2008-10-28 03:13:00,2.0437,2.0442,2.0435,2.0438,114600000.0
2008-10-28 03:14:00,2.0438,2.0438,2.04215,2.0425,133600000.0
2008-10-28 03:15:00,2.0426,2.04305,2.0424,2.0429,134600000.0
2008-10-28 03:16:00,2.043,2.0433,2.042,2.0422,151400000.0
2008-10-28 03:17:00,2.0422,2.0437,2.0421,2.04275,327700000.0
2008-10-28 03:18:00,2.04285,2.04445,2.04285,2.0437,216400000.0
2008-10-28 03:19:00,2.0437,2.04425,2.0437,2.0438,126700000.0
2008-10-28 03:20:00,2.0438,2.0445,2.0438,2.0445,67000000.0
2008-10-28 03:21:00,2.04455,2.04555,2.04455,2.04545,87400000.0
2008-10-28 03:22:00,2.04555,2.04685,2.04515,2.04685,65400000.0
2008-10-28 03:23:00,2.04685,2.0474,2.0467,2.0468,60600000.0
2008-10-28 03:24:00,2.0467,2.0472,2.0466,2.0469,76200000.0
2008-10-28 03:25:00,2.04705,2.0475,2.047,2.047,102000000.0
2008-10-28 03:26:00,2.047,2.047,2.04555,2.0465,131100000.0
2008-10-28 03:27:00,2.0465,2.0477,2.0465,2.0471,87200000.0
2008-10-28 03:28:00,2.0474,2.04755,2.0464,2.0467,131400000.0
2008-10-28 03:29:00,2.0467,2.0473,2.0467,2.047,71600000.0
2008-10-28 03:30:00,2.047,2.0474,2.047,2.0474,55400000.0
2008-10-28 03:31:00,2.0474,2.0479,2.04725,2.0477,96300000.0
2008-10-28 03:32:00,2.0477,2.0477,2.0462,2.0463,107000000.0
2008-10-28 03:33:00,2.04665,2.04675,2.0452,2.0453,165000000.0
2008-10-28 03:34:00,2.0453,2.0467,2.0452,2.046,208300000.0
2008-10-28 03:35:00,2.046,2.046,2.046,2.046,19000000.0
2008-10-28 03:36:00,2.046,2.04605,2.0439,2.04475,92000000.0
2008-10-28 03:37:00,2.04475,2.046,2.04475,2.0452,42600000.0
2008-10-28 03:38:00,2.0451,2.0451,2.04255,2.0437,146200000.0
2008-10-28 03:39:00,2.0438,2.0443,2.04315,2.0432,213600000.0
2008-10-28 03:40:00,2.0432,2.04465,2.0432,2.04465,149400000.0
2008-10-28 03:41:00,2.0446,2.0449,2.0442,2.0442,44400000.0
2008-10-28 03:42:00,2.04445,2.04445,2.0442,2.0442,64800000.0
2008-10-28 03:43:00,2.0442,2.04505,2.0438,2.0448,137100000.0
2008-10-28 03:44:00,2.0448,2.04525,2.04465,2.0448,81400000.0
2008-10-28 03:45:00,2.0474,2.0476,2.0469,2.0475,20400000.0
2008-10-28 03:46:00,2.0448,2.0449,2.0448,2.0448,20400000.0
2008-10-28 03:47:00,2.04485,2.04545,2.0441,2.0442,98300000.0
2008-10-28 03:48:00,2.0442,2.0449,2.044,2.044,204900000.0
2008-10-28 03:49:00,2.044,2.046,2.044,2.0446,157900000.0
2008-10-28 03:50:00,2.04475,2.04615,2.04475,2.04615,115600000.0
2008-10-28 03:51:00,2.04615,2.04635,2.04595,2.046,82200000.0
2008-10-28 03:52:00,2.046,2.04705,2.04585,2.04705,73100000.0
2008-10-28 03:53:00,2.047,2.047,2.0469,2.0469,37200000.0
2008-10-28 03:54:00,2.0469,2.0475,2.0469,2.0472,70800000.0
2008-10-28 03:55:00,2.0471,2.04775,2.0471,2.0474,107200000.0
2008-10-28 03:56:00,2.0474,2.0487,2.0474,2.0486,60700000.0
2008-10-28 03:57:00,2.0486,2.0486,2.0486,2.0486,15000000.0
2008-10-28 03:58:00,2.0486,2.0486,2.0472,2.0472,60300000.0
2008-10-28 03:59:00,2.0472,2.0477,2.0472,2.0472,132500000.0
2008-10-28 04:00:00,2.0472,2.04775,2.0472,2.0477,77300000.0
2008-10-28 04:01:00,2.0477,2.0477,2.0477,2.0477,38400000.0
2008-10-28 04:02:00,2.0477,2.0477,2.0454,2.0473,110800000.0
2008-10-28 04:03:00,2.04725,2.04765,2.04565,2.04765,239900000.0
2008-10-28 04:04:00,2.04745,2.048,2.0474,2.0475,54000000.0
2008-10-28 04:05:00,2.0474,2.0476,2.0474,2.0474,90900000.0
2008-10-28 04:06:00,2.0474,2.0474,2.0474,2.0474,12600000.0
2008-10-28 04:07:00,2.0474,2.04805,2.0474,2.0477,55800000.0
2008-10-28 04:08:00,2.04785,2.04805,2.0473,2.04755,142200000.0
2008-10-28 04:09:00,2.0474,2.0477,2.04635,2.04655,158200000.0
2008-10-28 04:10:00,2.04655,2.04745,2.046,2.0461,167300000.0
2008-10-28 04:11:00,2.046,2.04675,2.04585,2.046,138000000.0
2008-10-28 04:12:00,2.046,2.04625,2.0441,2.04455,132900000.0
2008-10-28 04:13:00,2.0446,2.0466,2.0446,2.0457,127700000.0
2008-10-28 04:14:00,2.0457,2.04665,2.0457,2.0457,142000000.0
2008-10-28 04:15:00,2.0457,2.0465,2.04525,2.04585,116300000.0
2008-10-28 04:16:00,2.04565,2.04635,2.0451,2.04555,166600000.0
2008-10-28 04:17:00,2.04575,2.0469,2.04555,2.046,113700000.0
2008-10-28 04:18:00,2.046,2.04615,2.046,2.046,57900000.0
2008-10-28 04:19:00,2.046,2.04685,2.04585,2.046,41300000.0
2008-10-28 04:20:00,2.046,2.046,2.04545,2.046,41200000.0
2008-10-28 04:21:00,2.046,2.046,2.0436,2.04405,68000000.0
2008-10-28 04:22:00,2.0441,2.04435,2.04365,2.0438,66900000.0
2008-10-28 04:23:00,2.0438,2.0438,2.04055,2.0413,95500000.0
2008-10-28 04:24:00,2.04135,2.042,2.0409,2.0419,126500000.0
2008-10-28 04:25:00,2.0421,2.04255,2.0421,2.0424,69600000.0
2008-10-28 04:26:00,2.0424,2.0424,2.0412,2.04165,183600000.0
2008-10-28 04:27:00,2.0417,2.0426,2.04155,2.04245,76500000.0
2008-10-28 04:28:00,2.04295,2.0433,2.04225,2.0431,96000000.0
2008-10-28 04:29:00,2.0431,2.0431,2.04055,2.0413,71400000.0
2008-10-28 04:30:00,2.04145,2.0449,2.04145,2.0443,221500000.0
2008-10-28 04:31:00,2.0443,2.0445,2.044,2.0441,96800000.0
2008-10-28 04:32:00,2.0441,2.04475,2.0441,2.0446,168600000.0
2008-10-28 04:33:00,2.04455,2.0454,2.044,2.0448,243100000.0
2008-10-28 04:34:00,2.0451,2.0451,2.0436,2.04425,163900000.0
2008-10-28 04:35:00,2.0442,2.04445,2.0403,2.04255,194600000.0
2008-10-28 04:36:00,2.0426,2.0464,2.0419,2.046,238000000.0
2008-10-28 04:37:00,2.046,2.0486,2.04495,2.0479,220300000.0
2008-10-28 04:38:00,2.04785,2.0489,2.0466,2.04855,196900000.0
2008-10-28 04:39:00,2.0484,2.05045,2.04765,2.0487,317100000.0
2008-10-28 04:40:00,2.0487,2.04935,2.0485,2.0491,126600000.0
2008-10-28 04:41:00,2.04895,2.04895,2.0475,2.0475,98800000.0
2008-10-28 04:42:00,2.0475,2.048,2.0475,2.0478,82900000.0
2008-10-28 04:43:00,2.0478,2.05025,2.04635,2.0486,295200000.0
2008-10-28 04:44:00,2.0486,2.0487,2.047,2.0481,107700000.0
2008-10-28 04:45:00,2.0481,2.0481,2.0469,2.04755,31000000.0
2008-10-28 04:46:00,2.04785,2.04855,2.0471,2.0475,202000000.0
2008-10-28 04:47:00,2.0475,2.04805,2.0474,2.0475,88900000.0
2008-10-28 04:48:00,2.0475,2.0485,2.0475,2.0477,50400000.0
2008-10-28 04:49:00,2.0477,2.04885,2.0463,2.048,151300000.0
2008-10-28 04:50:00,2.04785,2.04995,2.04785,2.0491,112300000.0
2008-10-28 04:51:00,2.04945,2.0495,2.0488,2.0491,219600000.0
2008-10-28 04:52:00,2.04925,2.04925,2.049,2.049,56100000.0
2008-10-28 04:53:00,2.049,2.0492,2.0476,2.0489,208000000.0
2008-10-28 04:54:00,2.0489,2.04965,2.04865,2.0488,85000000.0
2008-10-28 04:55:00,2.0488,2.04905,2.0487,2.0488,32000000.0
2008-10-28 04:56:00,2.0492,2.0496,2.04865,2.0496,32700000.0
2008-10-28 04:57:00,2.04985,2.05015,2.0496,2.0496,90800000.0
2008-10-28 04:58:00,2.0496,2.0496,2.0482,2.049,45100000.0
2008-10-28 04:59:00,2.049,2.04905,2.0489,2.04905,27900000.0
2008-10-28 05:00:00,2.04895,2.0491,2.04895,2.0491,47100000.0
2008-10-28 05:01:00,2.05035,2.05035,2.04925,2.0495,55200000.0
2008-10-28 05:02:00,2.04935,2.04935,2.04845,2.0486,45600000.0
2008-10-28 05:03:00,2.04855,2.04855,2.04685,2.04845,139900000.0
2008-10-28 05:04:00,2.0485,2.04915,2.04835,2.0491,118700000.0
2008-10-28 05:05:00,2.0493,2.0503,2.0493,2.05015,116600000.0
2008-10-28 05:06:00,2.0501,2.0501,2.0498,2.0498,39600000.0
2008-10-28 05:07:00,2.0498,2.0498,2.0482,2.04865,67200000.0
2008-10-28 05:08:00,2.0485,2.04885,2.048,2.0488,99600000.0
2008-10-28 05:09:00,2.04875,2.04875,2.0482,2.0482,55600000.0
2008-10-28 05:10:00,2.0482,2.04885,2.0482,2.0487,73700000.0
2008-10-28 05:11:00,2.04885,2.04885,2.0485,2.0485,73100000.0
2008-10-28 05:12:00,2.0485,2.04855,2.0485,2.0485,6000000.0
2008-10-28 05:13:00,2.0406,2.0407,2.0391,2.0398,12700000.0
2008-10-28 05:14:00,2.04855,2.04855,2.0485,2.0485,12700000.0
2008-10-28 05:15:00,2.0485,2.04855,2.0485,2.0485,27600000.0
2008-10-28 05:16:00,2.0485,2.04865,2.0485,2.0485,49800000.0
2008-10-28 05:17:00,2.0485,2.0488,2.0483,2.0483,99200000.0
2008-10-28 05:18:00,2.0483,2.04855,2.04695,2.04855,102800000.0
2008-10-28 05:19:00,2.0482,2.04845,2.04745,2.04785,127800000.0
2008-10-28 05:20:00,2.04755,2.04755,2.04575,2.0463,140400000.0
2008-10-28 05:21:00,2.04635,2.04845,2.0463,2.0479,65800000.0
2008-10-28 05:22:00,2.0481,2.04955,2.0481,2.0492,130200000.0
2008-10-28 05:23:00,2.0492,2.0493,2.0468,2.0472,94800000.0
2008-10-28 05:24:00,2.04715,2.0476,2.0467,2.047,136600000.0
2008-10-28 05:25:00,2.047,2.04745,2.0469,2.0473,99400000.0
2008-10-28 05:26:00,2.04745,2.0476,2.04715,2.0472,76900000.0
2008-10-28 05:27:00,2.0472,2.0477,2.0472,2.0472,41700000.0
2008-10-28 05:28:00,2.0472,2.04755,2.0472,2.04745,70600000.0
2008-10-28 05:29:00,2.04745,2.04755,2.0463,2.04735,238900000.0
2008-10-28 05:30:00,2.04755,2.0487,2.04655,2.048,288000000.0
2008-10-28 05:31:00,2.0482,2.05265,2.04805,2.05215,319000000.0
2008-10-28 05:32:00,2.0523,2.0525,2.051,2.0517,199400000.0
2008-10-28 05:33:00,2.05175,2.05195,2.0514,2.0515,134700000.0
2008-10-28 05:34:00,2.0515,2.0515,2.0501,2.05025,62700000.0
2008-10-28 05:35:00,2.0501,2.05015,2.05,2.05,97800000.0
2008-10-28 05:36:00,2.05005,2.0506,2.0499,2.0501,97500000.0
2008-10-28 05:37:00,2.0501,2.05035,2.04915,2.0496,129600000.0
2008-10-28 05:38:00,2.049,2.0503,2.0489,2.0503,205100000.0
2008-10-28 05:39:00,2.05025,2.05075,2.05,2.0503,227600000.0
2008-10-28 05:40:00,2.0503,2.0503,2.0503,2.0503,149400000.0
2008-10-28 05:41:00,2.0503,2.0505,2.04785,2.04825,201700000.0
2008-10-28 05:42:00,2.04815,2.04925,2.04815,2.0491,143800000.0
2008-10-28 05:43:00,2.04875,2.05,2.0476,2.0497,220000000.0
2008-10-28 05:44:00,2.0497,2.0504,2.0492,2.0493,146000000.0
2008-10-28 05:45:00,2.04935,2.0497,2.0483,2.0484,99500000.0
2008-10-28 05:46:00,2.0484,2.0517,2.0472,2.0501,306700000.0
2008-10-28 05:47:00,2.0501,2.05055,2.04785,2.0502,488000000.0
2008-10-28 05:48:00,2.0503,2.05095,2.04985,2.05055,142200000.0
2008-10-28 05:49:00,2.05085,2.0521,2.0502,2.05145,220600000.0
2008-10-28 05:50:00,2.05135,2.05135,2.0494,2.0496,146200000.0
2008-10-28 05:51:00,2.0496,2.0506,2.0494,2.05005,199500000.0
2008-10-28 05:52:00,2.05005,2.05005,2.0497,2.04975,69600000.0
2008-10-28 05:53:00,2.0497,2.05085,2.04925,2.0498,206900000.0
2008-10-28 05:54:00,2.0498,2.0498,2.047,2.0475,89400000.0
2008-10-28 05:55:00,2.0475,2.04805,2.047,2.047,180300000.0
2008-10-28 05:56:00,2.04705,2.0475,2.04705,2.0473,45700000.0
2008-10-28 05:57:00,2.0473,2.0473,2.0446,2.0453,248000000.0
2008-10-28 05:58:00,2.0451,2.046,2.0436,2.0437,202400000.0
2008-10-28 05:59:00,2.0437,2.0444,2.0419,2.0432,190400000.0
2008-10-28 06:00:00,2.0432,2.0452,2.04165,2.04215,234400000.0
2008-10-28 06:01:00,2.04215,2.0428,2.04175,2.04265,101800000.0
2008-10-28 06:02:00,2.042,2.04335,2.0409,2.04125,82500000.0
2008-10-28 06:03:00,2.04095,2.0416,2.0375,2.0395,100700000.0
2008-10-28 06:04:00,2.0396,2.04225,2.0396,2.0412,207200000.0
2008-10-28 06:05:00,2.0413,2.04245,2.0401,2.0403,236500000.0
2008-10-28 06:06:00,2.0403,2.04065,2.0383,2.03955,198800000.0
2008-10-28 06:07:00,2.0396,2.0404,2.039,2.0398,137000000.0
2008-10-28 06:08:00,2.0398,2.0399,2.0392,2.03945,129400000.0
2008-10-28 06:09:00,2.03955,2.03965,2.0394,2.03955,58900000.0
2008-10-28 06:10:00,2.0396,2.04155,2.0396,2.041,172900000.0
2008-10-28 06:11:00,2.0411,2.04165,2.04075,2.04165,167800000.0
2008-10-28 06:12:00,2.04185,2.04235,2.0402,2.04075,184200000.0
2008-10-28 06:13:00,2.04095,2.04095,2.04025,2.0404,65200000.0
2008-10-28 06:14:00,2.0404,2.0404,2.0392,2.04,108700000.0
2008-10-28 06:15:00,2.0401,2.04185,2.04005,2.04185,75000000.0
2008-10-28 06:16:00,2.0419,2.04205,2.04175,2.042,46800000.0
2008-10-28 06:17:00,2.04195,2.0432,2.04025,2.04215,204400000.0
2008-10-28 06:18:00,2.04275,2.04475,2.04275,2.04435,240400000.0
2008-10-28 06:19:00,2.04445,2.0456,2.044,2.0447,181700000.0
2008-10-28 06:20:00,2.0447,2.04475,2.04105,2.04365,252700000.0
2008-10-28 06:21:00,2.0433,2.0433,2.04055,2.04135,227800000.0
2008-10-28 06:22:00,2.0413,2.0419,2.0411,2.0415,223600000.0
2008-10-28 06:23:00,2.04145,2.04215,2.0395,2.0396,266100000.0
2008-10-28 06:24:00,2.0396,2.0404,2.03925,2.0393,199900000.0
2008-10-28 06:25:00,2.03945,2.0402,2.0386,2.0386,221400000.0
2008-10-28 06:26:00,2.0386,2.0397,2.0385,2.0397,216700000.0
2008-10-28 06:27:00,2.03985,2.0406,2.0396,2.0397,114200000.0
2008-10-28 06:28:00,2.0397,2.0397,2.03845,2.0386,231400000.0
2008-10-28 06:29:00,2.03895,2.04005,2.0386,2.0399,153900000.0
2008-10-28 06:30:00,2.0399,2.04255,2.0399,2.04255,183700000.0
2008-10-28 06:31:00,2.0426,2.0426,2.04025,2.04095,109600000.0
2008-10-28 06:32:00,2.041,2.0433,2.041,2.0426,171300000.0
2008-10-28 06:33:00,2.0427,2.04335,2.04195,2.0432,102700000.0
2008-10-28 06:34:00,2.0432,2.04345,2.0432,2.0432,63600000.0
2008-10-28 06:35:00,2.0432,2.0432,2.04065,2.041,168800000.0
2008-10-28 06:36:00,2.04105,2.04125,2.0386,2.0392,282800000.0
2008-10-28 06:37:00,2.03925,2.0394,2.02915,2.0323,181500000.0
2008-10-28 06:38:00,2.0323,2.03285,2.03065,2.0321,233700000.0
2008-10-28 06:39:00,2.03215,2.03395,2.0321,2.03395,318400000.0
2008-10-28 06:40:00,2.0336,2.0356,2.0335,2.0356,245800000.0
2008-10-28 06:41:00,2.0356,2.03685,2.0351,2.0354,358300000.0
2008-10-28 06:42:00,2.03555,2.03675,2.0354,2.0356,166800000.0
2008-10-28 06:43:00,2.0356,2.03575,2.03325,2.03395,199000000.0
2008-10-28 06:44:00,2.0339,2.03575,2.03375,2.0356,158100000.0
2008-10-28 06:45:00,2.0356,2.0359,2.0356,2.0356,51000000.0
2008-10-28 06:46:00,2.03565,2.03615,2.0354,2.0354,99000000.0
2008-10-28 06:47:00,2.0354,2.03585,2.0346,2.0351,106200000.0
2008-10-28 06:48:00,2.0351,2.0351,2.03125,2.03285,246300000.0
2008-10-28 06:49:00,2.033,2.03395,2.0329,2.03395,101400000.0
2008-10-28 06:50:00,2.034,2.0365,2.0337,2.0362,275900000.0
2008-10-28 06:51:00,2.0362,2.0383,2.0361,2.0374,153500000.0
2008-10-28 06:52:00,2.0374,2.0377,2.0353,2.03705,264700000.0
2008-10-28 06:53:00,2.0371,2.03765,2.0364,2.03665,79800000.0
2008-10-28 06:54:00,2.0371,2.0371,2.0354,2.0354,89700000.0
2008-10-28 06:55:00,2.0354,2.0365,2.0354,2.0361,97700000.0
2008-10-28 06:56:00,2.0361,2.0364,2.0359,2.036,56100000.0
2008-10-28 06:57:00,2.036,2.036,2.03345,2.0341,186900000.0
2008-10-28 06:58:00,2.03395,2.03575,2.0338,2.03565,132900000.0
2008-10-28 06:59:00,2.03565,2.03595,2.0351,2.03555,117600000.0
2008-10-28 07:00:00,2.03545,2.0363,2.03545,2.0363,53100000.0
2008-10-28 07:01:00,2.0364,2.037,2.0359,2.0363,93600000.0
2008-10-28 07:02:00,2.03605,2.03675,2.03565,2.03605,91500000.0
2008-10-28 07:03:00,2.0362,2.0362,2.0344,2.0344,125100000.0
2008-10-28 07:04:00,2.0344,2.0344,2.03345,2.03345,23500000.0
2008-10-28 07:05:00,2.0336,2.03425,2.0336,2.0338,92900000.0
2008-10-28 07:06:00,2.0338,2.0338,2.029,2.0307,275100000.0
2008-10-28 07:07:00,2.0307,2.03145,2.02865,2.0288,196700000.0
2008-10-28 07:08:00,2.0288,2.0292,2.027,2.02805,174600000.0
2008-10-28 07:09:00,2.0279,2.0313,2.0279,2.028,163100000.0
2008-10-28 07:10:00,2.02845,2.0288,2.0281,2.0281,90700000.0
2008-10-28 07:11:00,2.0281,2.0284,2.02725,2.0284,58700000.0
2008-10-28 07:12:00,2.0283,2.02855,2.02775,2.0278,68800000.0
2008-10-28 07:13:00,2.0278,2.0278,2.02685,2.02725,68700000.0
2008-10-28 07:14:00,2.0273,2.0285,2.02705,2.028,264900000.0
2008-10-28 07:15:00,2.0282,2.02855,2.0277,2.028,183400000.0
2008-10-28 07:16:00,2.028,2.0285,2.02775,2.0281,225800000.0
2008-10-28 07:17:00,2.02865,2.02995,2.0286,2.02995,82700000.0
2008-10-28 07:18:00,2.0298,2.031,2.02975,2.0308,75200000.0
2008-10-28 07:19:00,2.03095,2.0317,2.03075,2.0314,81400000.0
2008-10-28 07:20:00,2.0315,2.03165,2.03005,2.0307,178800001.0
2008-10-28 07:21:00,2.0307,2.03075,2.02865,2.0293,46600000.0
2008-10-28 07:22:00,2.029,2.02975,2.0287,2.029,87000000.0
2008-10-28 07:23:00,2.029,2.0291,2.02665,2.0276,141200000.0
2008-10-28 07:24:00,2.0276,2.029,2.0276,2.0286,208000000.0
2008-10-28 07:25:00,2.02855,2.02915,2.0282,2.02875,185400000.0
2008-10-28 07:26:00,2.0287,2.0287,2.0276,2.02775,76400000.0
2008-10-28 07:27:00,2.0276,2.02805,2.026,2.0261,67200000.0
2008-10-28 07:28:00,2.02595,2.02605,2.0257,2.0258,91100000.0
2008-10-28 07:29:00,2.0258,2.0258,2.02415,2.02455,149700000.0
2008-10-28 07:30:00,2.0247,2.0247,2.0216,2.0218,288000000.0
2008-10-28 07:31:00,2.0218,2.0234,2.0218,2.02315,206700000.0
2008-10-28 07:32:00,2.0231,2.02355,2.02175,2.02295,246600000.0
2008-10-28 07:33:00,2.0228,2.02285,2.021,2.02175,283200000.0
2008-10-28 07:34:00,2.0218,2.0238,2.02165,2.0218,132400000.0
2008-10-28 07:35:00,2.0218,2.0218,2.0197,2.02015,117200000.0
2008-10-28 07:36:00,2.02035,2.02265,2.0202,2.02225,162800000.0
2008-10-28 07:37:00,2.02205,2.0235,2.022,2.0234,187200000.0
2008-10-28 07:38:00,2.0234,2.02515,2.02235,2.02415,366000000.0
2008-10-28 07:39:00,2.0245,2.02715,2.0245,2.0267,175700000.0
2008-10-28 07:40:00,2.0267,2.0293,2.02585,2.0286,145000000.0
2008-10-28 07:41:00,2.0286,2.02955,2.02845,2.029,153000000.0
2008-10-28 07:42:00,2.029,2.03175,2.0273,2.0312,356500000.0
2008-10-28 07:43:00,2.0312,2.0312,2.0282,2.0294,123100000.0
2008-10-28 07:44:00,2.02955,2.0296,2.02895,2.0292,64200000.0
2008-10-28 07:45:00,2.02905,2.03315,2.02835,2.03315,160500000.0
2008-10-28 07:46:00,2.03315,2.0337,2.0324,2.03265,124100000.0
2008-10-28 07:47:00,2.0328,2.03515,2.0326,2.0348,153600000.0
2008-10-28 07:48:00,2.0349,2.0349,2.0344,2.0344,137800000.0
2008-10-28 07:49:00,2.0344,2.0358,2.03005,2.03395,169000000.0
2008-10-28 07:50:00,2.03245,2.033,2.0295,2.0326,295900000.0
2008-10-28 07:51:00,2.0329,2.03435,2.0323,2.0333,301800000.0
2008-10-28 07:52:00,2.03315,2.0336,2.02775,2.02775,362500000.0
2008-10-28 07:53:00,2.0279,2.02985,2.0279,2.02855,150400000.0
2008-10-28 07:54:00,2.02865,2.0307,2.02725,2.0273,313500000.0
2008-10-28 07:55:00,2.0273,2.0315,2.02555,2.0315,328900000.0
2008-10-28 07:56:00,2.03125,2.0318,2.0293,2.0318,312100000.0
2008-10-28 07:57:00,2.0318,2.03205,2.02735,2.02735,228200000.0
2008-10-28 07:58:00,2.02765,2.0304,2.0272,2.02935,280900000.0
2008-10-28 07:59:00,2.02925,2.0328,2.02895,2.0301,229800000.0
2008-10-28 08:00:00,2.0301,2.03235,2.0298,2.03165,256300000.0
2008-10-28 08:01:00,2.03175,2.0327,2.03175,2.0319,139300000.0
2008-10-28 08:02:00,2.03185,2.032,2.0302,2.0311,140100000.0
2008-10-28 08:03:00,2.0311,2.0311,2.02915,2.03,226600000.0
2008-10-28 08:04:00,2.02995,2.0345,2.0297,2.0335,275200000.0
2008-10-28 08:05:00,2.0336,2.0372,2.0335,2.0347,272500000.0
2008-10-28 08:06:00,2.0347,2.0347,2.0315,2.0342,222600000.0
2008-10-28 08:07:00,2.0342,2.0342,2.0309,2.0313,134700000.0
2008-10-28 08:08:00,2.0313,2.0313,2.0289,2.0292,250900000.0
2008-10-28 08:09:00,2.02915,2.03155,2.02915,2.03115,248100000.0
2008-10-28 08:10:00,2.0313,2.0332,2.02635,2.02825,299200000.0
2008-10-28 08:11:00,2.0283,2.0345,2.0275,2.0343,268300000.0
2008-10-28 08:12:00,2.0343,2.0345,2.0315,2.0326,72000000.0
2008-10-28 08:13:00,2.0309,2.03275,2.0293,2.03205,187500000.0
2008-10-28 08:14:00,2.03205,2.0335,2.0294,2.0314,288700000.0
2008-10-28 08:15:00,2.0319,2.03265,2.03135,2.03185,115500000.0
2008-10-28 08:16:00,2.03195,2.0342,2.0318,2.0334,117600000.0
2008-10-28 08:17:00,2.0334,2.0339,2.0327,2.03295,141300000.0
2008-10-28 08:18:00,2.0329,2.0338,2.03155,2.0332,115800000.0
2008-10-28 08:19:00,2.0332,2.0334,2.03135,2.0316,89400000.0
2008-10-28 08:20:00,2.03215,2.0323,2.03105,2.0312,88900000.0
2008-10-28 08:21:00,2.03145,2.0323,2.03145,2.0319,73500000.0
2008-10-28 08:22:00,2.03205,2.03245,2.0306,2.0308,59300000.0
2008-10-28 08:23:00,2.03085,2.03225,2.0307,2.03225,98200000.0
2008-10-28 08:24:00,2.03215,2.03425,2.0321,2.0342,144200000.0
2008-10-28 08:25:00,2.0342,2.0342,2.0308,2.03165,148200000.0
2008-10-28 08:26:00,2.03165,2.0321,2.0295,2.0303,242400000.0
2008-10-28 08:27:00,2.0304,2.0317,2.0304,2.0312,176900000.0
2008-10-28 08:28:00,2.0311,2.03145,2.02935,2.031,183400000.0
2008-10-28 08:29:00,2.031,2.031,2.02855,2.0286,219600000.0
2008-10-28 08:30:00,2.0286,2.0286,2.02285,2.02335,243600000.0
2008-10-28 08:31:00,2.0236,2.0298,2.0234,2.0296,180100000.0
2008-10-28 08:32:00,2.0296,2.0296,2.0277,2.028,152700000.0
2008-10-28 08:33:00,2.028,2.02885,2.02775,2.02775,133200000.0
2008-10-28 08:34:00,2.02765,2.03045,2.0268,2.03025,261400000.0
2008-10-28 08:35:00,2.03025,2.03025,2.0266,2.0268,190000000.0
2008-10-28 08:36:00,2.02665,2.03005,2.0264,2.02935,276000000.0
2008-10-28 08:37:00,2.02925,2.0298,2.0274,2.0287,164300000.0
2008-10-28 08:38:00,2.029,2.02925,2.02665,2.0272,414200000.0
2008-10-28 08:39:00,2.02725,2.0285,2.02625,2.0283,260300000.0
2008-10-28 08:40:00,2.02815,2.02845,2.02725,2.02785,274500000.0
2008-10-28 08:41:00,2.02845,2.02975,2.02705,2.02915,274300000.0
2008-10-28 08:42:00,2.02935,2.0299,2.02835,2.0291,240400000.0
2008-10-28 08:43:00,2.02935,2.0296,2.02455,2.0253,350800000.0
2008-10-28 08:44:00,2.02525,2.02525,2.02225,2.0248,232700000.0
2008-10-28 08:45:00,2.0252,2.0263,2.0239,2.0246,207000000.0
2008-10-28 08:46:00,2.0247,2.02725,2.0247,2.02655,235500000.0
2008-10-28 08:47:00,2.0265,2.02975,2.0265,2.02905,310600000.0
2008-10-28 08:48:00,2.02925,2.03,2.0274,2.0278,248500000.0
2008-10-28 08:49:00,2.02795,2.02795,2.02525,2.02555,252000000.0
2008-10-28 08:50:00,2.0257,2.0279,2.02555,2.02775,273100000.0
2008-10-28 08:51:00,2.0279,2.0281,2.0264,2.0271,301700000.0
2008-10-28 08:52:00,2.02745,2.0282,2.0264,2.0265,169000000.0
2008-10-28 08:53:00,2.0264,2.0267,2.02465,2.02465,422100000.0
2008-10-28 08:54:00,2.02595,2.02835,2.02375,2.02555,317100000.0
2008-10-28 08:55:00,2.026,2.02635,2.02515,2.02635,340600000.0
2008-10-28 08:56:00,2.026,2.0271,2.02555,2.0258,146200000.0
2008-10-28 08:57:00,2.0258,2.02665,2.0253,2.0254,196500000.0
2008-10-28 08:58:00,2.0254,2.02605,2.0251,2.02565,219300000.0
2008-10-28 08:59:00,2.02565,2.02635,2.02565,2.0258,71800000.0
2008-10-28 09:00:00,2.02585,2.02685,2.0248,2.0266,161300000.0
2008-10-28 09:01:00,2.0266,2.0266,2.02395,2.025,309400000.0
2008-10-28 09:02:00,2.02525,2.02535,2.02335,2.0249,354800000.0
2008-10-28 09:03:00,2.02485,2.0255,2.023,2.023,294000000.0
2008-10-28 09:04:00,2.0228,2.02405,2.02185,2.0222,386700000.0
2008-10-28 09:05:00,2.02225,2.0255,2.0202,2.0208,409100000.0
2008-10-28 09:06:00,2.02085,2.0247,2.0204,2.02425,487500000.0
2008-10-28 09:07:00,2.0244,2.0244,2.0233,2.02365,195000000.0
2008-10-28 09:08:00,2.0238,2.0245,2.02335,2.0235,184200000.0
2008-10-28 09:09:00,2.0235,2.0247,2.0222,2.0222,256200000.0
2008-10-28 09:10:00,2.02215,2.0231,2.02155,2.0226,267600000.0
2008-10-28 09:11:00,2.0225,2.0243,2.02245,2.02415,281700000.0
2008-10-28 09:12:00,2.0243,2.02585,2.02415,2.0256,202900000.0
2008-10-28 09:13:00,2.02545,2.02915,2.0254,2.02895,284400000.0
2008-10-28 09:14:00,2.02875,2.03185,2.0278,2.02965,295700000.0
2008-10-28 09:15:00,2.02975,2.03155,2.0276,2.0315,353600000.0
2008-10-28 09:16:00,2.03145,2.03205,2.02945,2.03015,254900000.0
2008-10-28 09:17:00,2.0305,2.03065,2.02885,2.02885,260100000.0
2008-10-28 09:18:00,2.0291,2.0298,2.02655,2.02755,382000000.0
2008-10-28 09:19:00,2.02765,2.02825,2.0259,2.0278,292700000.0
2008-10-28 09:20:00,2.0276,2.02785,2.0257,2.0257,299900000.0
2008-10-28 09:21:00,2.02575,2.0264,2.02295,2.0235,290400000.0
2008-10-28 09:22:00,2.0236,2.02415,2.02315,2.02335,168300000.0
2008-10-28 09:23:00,2.0235,2.0242,2.02335,2.02375,194200000.0
2008-10-28 09:24:00,2.02285,2.02335,2.0216,2.02205,805400036.0
2008-10-28 09:25:00,2.02195,2.0231,2.02115,2.0231,455999996.0
2008-10-28 09:26:00,2.02325,2.02355,2.0228,2.02325,193500000.0
2008-10-28 09:27:00,2.02325,2.0237,2.0221,2.0227,719499998.0
2008-10-28 09:28:00,2.0227,2.0227,2.01975,2.02105,800600000.0
2008-10-28 09:29:00,2.021,2.0225,2.0203,2.0224,205500000.0
2008-10-28 09:30:00,2.0223,2.0224,2.02175,2.022,240300000.0
2008-10-28 09:31:00,2.0219,2.02245,2.0215,2.0216,297900000.0
2008-10-28 09:32:00,2.02155,2.0217,2.0197,2.0202,320200000.0
2008-10-28 09:33:00,2.0202,2.0202,2.0198,2.0198,79600000.0
2008-10-28 09:34:00,2.0198,2.0201,2.0192,2.0199,180500000.0
2008-10-28 09:35:00,2.02,2.02,2.016,2.0161,242200000.0
2008-10-28 09:36:00,2.01605,2.0185,2.01545,2.0177,316200000.0
2008-10-28 09:37:00,2.0177,2.0194,2.015,2.0163,308000000.0
2008-10-28 09:38:00,2.01655,2.01895,2.0158,2.017,379100000.0
2008-10-28 09:39:00,2.0172,2.0195,2.01695,2.0178,373600000.0
2008-10-28 09:40:00,2.01795,2.01865,2.01685,2.0179,311900000.0
2008-10-28 09:41:00,2.01795,2.01955,2.01595,2.0185,242900000.0
2008-10-28 09:42:00,2.01865,2.0188,2.0167,2.018,246000000.0
2008-10-28 09:43:00,2.0181,2.02055,2.01805,2.02035,168100000.0
2008-10-28 09:44:00,2.0202,2.02035,2.0182,2.0188,234000000.0
2008-10-28 09:45:00,2.0186,2.0187,2.0173,2.01815,209700000.0
2008-10-28 09:46:00,2.0183,2.01875,2.0174,2.0185,207600000.0
2008-10-28 09:47:00,2.0187,2.01885,2.0163,2.0173,184700000.0
2008-10-28 09:48:00,2.01675,2.01725,2.0151,2.01545,234300000.0
2008-10-28 09:49:00,2.0156,2.01695,2.0153,2.01695,251400000.0
2008-10-28 09:50:00,2.0169,2.0169,2.0153,2.0153,221300000.0
2008-10-28 09:51:00,2.0152,2.0157,2.01425,2.015,272200000.0
2008-10-28 09:52:00,2.015,2.0165,2.01495,2.0165,206200000.0
2008-10-28 09:53:00,2.0165,2.0165,2.0151,2.0152,335700000.0
2008-10-28 09:54:00,2.0152,2.01625,2.01505,2.0158,456300000.0
2008-10-28 09:55:00,2.01585,2.0183,2.0152,2.0183,291200000.0
2008-10-28 09:56:00,2.01815,2.02265,2.01785,2.022,284400000.0
2008-10-28 09:57:00,2.02195,2.02375,2.02115,2.0227,278800000.0
2008-10-28 09:58:00,2.0227,2.023,2.02025,2.0216,243000000.0
2008-10-28 09:59:00,2.02145,2.0228,2.02145,2.0221,318500000.0
2008-10-28 10:00:00,2.02225,2.0229,2.0196,2.02125,188900000.0
2008-10-28 10:01:00,2.0211,2.02165,2.0195,2.02075,277600000.0
2008-10-28 10:02:00,2.02075,2.02135,2.0199,2.02015,234900000.0
2008-10-28 10:03:00,2.02015,2.0219,2.01945,2.0196,247500000.0
2008-10-28 10:04:00,2.01965,2.0204,2.01875,2.0192,206400000.0
2008-10-28 10:05:00,2.0192,2.01955,2.01715,2.01735,146200000.0
2008-10-28 10:06:00,2.01735,2.02125,2.01735,2.0212,303700000.0
2008-10-28 10:07:00,2.0211,2.0222,2.0201,2.02205,234700000.0
2008-10-28 10:08:00,2.022,2.02325,2.02105,2.02265,205000000.0
2008-10-28 10:09:00,2.02265,2.0233,2.0223,2.02305,154000000.0
2008-10-28 10:10:00,2.02315,2.02355,2.02315,2.0233,99900000.0
2008-10-28 10:11:00,2.0233,2.02545,2.0233,2.0238,120400000.0
2008-10-28 10:12:00,2.02195,2.02315,2.0217,2.0226,185600000.0
2008-10-28 10:13:00,2.0226,2.02415,2.02115,2.0223,218500000.0
2008-10-28 10:14:00,2.0225,2.0225,2.01915,2.0198,300000000.0
2008-10-28 10:15:00,2.0198,2.0198,2.01565,2.0185,276300000.0
2008-10-28 10:16:00,2.01855,2.021,2.0181,2.02015,230200000.0
2008-10-28 10:17:00,2.0201,2.02075,2.0197,2.02,207000000.0
2008-10-28 10:18:00,2.02,2.0204,2.01935,2.0195,256800000.0
2008-10-28 10:19:00,2.01955,2.0203,2.01955,2.02025,198000000.0
2008-10-28 10:20:00,2.02015,2.02045,2.0186,2.019,1166200036.0
2008-10-28 10:21:00,2.019,2.01965,2.0177,2.01865,387600003.0
2008-10-28 10:22:00,2.0188,2.0194,2.01785,2.0179,326600000.0
2008-10-28 10:23:00,2.0179,2.0179,2.01565,2.01635,346600000.0
2008-10-28 10:24:00,2.01635,2.0173,2.0154,2.0158,216400000.0
2008-10-28 10:25:00,2.01585,2.016,2.0139,2.0141,138000000.0
2008-10-28 10:26:00,2.01405,2.0155,2.0128,2.01475,275000000.0
2008-10-28 10:27:00,2.0144,2.01505,2.0132,2.0139,291500000.0
2008-10-28 10:28:00,2.01425,2.015,2.01325,2.0138,328200000.0
2008-10-28 10:29:00,2.0138,2.0138,2.0115,2.0122,318400000.0
2008-10-28 10:30:00,2.01235,2.0126,2.0122,2.01245,151000000.0
2008-10-28 10:31:00,2.01235,2.01245,2.0091,2.0101,269600000.0
2008-10-28 10:32:00,2.01005,2.0105,2.00805,2.0085,274800000.0
2008-10-28 10:33:00,2.0085,2.0095,2.00575,2.0071,344500000.0
2008-10-28 10:34:00,2.00705,2.0087,2.007,2.00805,328600000.0
2008-10-28 10:35:00,2.0082,2.0107,2.0074,2.0102,324500000.0
2008-10-28 10:36:00,2.01025,2.0104,2.00785,2.00905,257800000.0
2008-10-28 10:37:00,2.0091,2.0094,2.0064,2.00735,245800000.0
2008-10-28 10:38:00,2.00735,2.01095,2.00695,2.01095,162800000.0
2008-10-28 10:39:00,2.01095,2.01455,2.01095,2.0143,205500000.0
2008-10-28 10:40:00,2.01435,2.01555,2.01425,2.0154,182700000.0
2008-10-28 10:41:00,2.0156,2.01905,2.0152,2.0187,195900000.0
2008-10-28 10:42:00,2.0187,2.02225,2.01745,2.02225,267200000.0
2008-10-28 10:43:00,2.0209,2.02575,2.0209,2.0225,370200000.0
2008-10-28 10:44:00,2.02275,2.0229,2.0192,2.0194,301900000.0
2008-10-28 10:45:00,2.0194,2.0194,2.0177,2.0177,260300000.0
2008-10-28 10:46:00,2.0178,2.02025,2.0178,2.0202,221400000.0
2008-10-28 10:47:00,2.0202,2.0202,2.01925,2.01985,108000000.0
2008-10-28 10:48:00,2.01975,2.01975,2.0193,2.0193,98100000.0
2008-10-28 10:49:00,2.01945,2.01985,2.0194,2.0198,99600000.0
2008-10-28 10:50:00,2.0197,2.0202,2.01805,2.0197,288100000.0
2008-10-28 10:51:00,2.01955,2.02365,2.01955,2.0233,225700000.0
2008-10-28 10:52:00,2.02335,2.0248,2.0229,2.0245,225400000.0
2008-10-28 10:53:00,2.02425,2.0256,2.0239,2.0244,181800000.0
2008-10-28 10:54:00,2.02465,2.0275,2.02465,2.0272,240000000.0
2008-10-28 10:55:00,2.02745,2.02905,2.0256,2.02695,288800000.0
2008-10-28 10:56:00,2.0271,2.0271,2.0252,2.0262,120000000.0
2008-10-28 10:57:00,2.0262,2.0299,2.02565,2.0281,309600000.0
2008-10-28 10:58:00,2.0281,2.02875,2.0271,2.02875,341700000.0
2008-10-28 10:59:00,2.0289,2.0301,2.0283,2.0296,281200000.0
2008-10-28 11:00:00,2.0301,2.03025,2.0273,2.02775,184500000.0
2008-10-28 11:01:00,2.02785,2.02785,2.0274,2.0274,208800000.0
2008-10-28 11:02:00,2.0274,2.0274,2.0258,2.0273,315200000.0
2008-10-28 11:03:00,2.02725,2.02725,2.0234,2.0236,415600000.0
2008-10-28 11:04:00,2.0236,2.024,2.0222,2.02285,323800000.0
2008-10-28 11:05:00,2.0229,2.0232,2.0217,2.02215,254700000.0
2008-10-28 11:06:00,2.0221,2.0221,2.0218,2.022,96900000.0
2008-10-28 11:07:00,2.0223,2.0225,2.02075,2.0211,321200000.0
2008-10-28 11:08:00,2.0212,2.0235,2.0212,2.0232,202000000.0
2008-10-28 11:09:00,2.02315,2.02315,2.02075,2.0214,195000000.0
2008-10-28 11:10:00,2.0214,2.0222,2.021,2.0219,216700000.0
2008-10-28 11:11:00,2.022,2.0225,2.02055,2.0223,314200000.0
2008-10-28 11:12:00,2.02245,2.0232,2.02105,2.0213,247600000.0
2008-10-28 11:13:00,2.02145,2.023,2.02145,2.02185,184200000.0
2008-10-28 11:14:00,2.02195,2.02235,2.0204,2.0214,281800000.0
2008-10-28 11:15:00,2.0214,2.02435,2.0212,2.02415,310600000.0
2008-10-28 11:16:00,2.0241,2.02455,2.0228,2.0239,268500000.0
2008-10-28 11:17:00,2.0239,2.0247,2.0238,2.0238,305800000.0
2008-10-28 11:18:00,2.0241,2.0241,2.02275,2.02325,252100000.0
2008-10-28 11:19:00,2.02315,2.0236,2.0227,2.0229,205200000.0
2008-10-28 11:20:00,2.0229,2.023,2.022,2.0221,220100000.0
2008-10-28 11:21:00,2.0221,2.0222,2.0216,2.0217,517000000.0
2008-10-28 11:22:00,2.02125,2.0231,2.01995,2.0218,287600000.0
2008-10-28 11:23:00,2.02165,2.02215,2.0215,2.0218,90300000.0
2008-10-28 11:24:00,2.0218,2.02185,2.0218,2.0218,58800000.0
2008-10-28 11:25:00,2.0218,2.0231,2.021,2.02245,184000000.0
2008-10-28 11:26:00,2.02245,2.0227,2.0223,2.0227,137000000.0
2008-10-28 11:27:00,2.0227,2.02415,2.02265,2.0241,129000000.0
2008-10-28 11:28:00,2.0241,2.02445,2.0235,2.0235,171300000.0
2008-10-28 11:29:00,2.0236,2.0236,2.022,2.0226,113600000.0
2008-10-28 11:30:00,2.0224,2.0227,2.0222,2.0225,171700000.0
2008-10-28 11:31:00,2.0225,2.02295,2.02195,2.02275,139400000.0
2008-10-28 11:32:00,2.02265,2.02265,2.0216,2.0221,259600000.0
2008-10-28 11:33:00,2.02215,2.02225,2.02035,2.022,144400000.0
2008-10-28 11:34:00,2.02225,2.02225,2.0217,2.02215,127300000.0
2008-10-28 11:35:00,2.0223,2.0223,2.0221,2.0221,22000000.0
2008-10-28 11:36:00,2.0221,2.02255,2.0212,2.0225,469400000.0
2008-10-28 11:37:00,2.02255,2.0227,2.02125,2.0218,374000000.0
2008-10-28 11:38:00,2.0218,2.0218,2.0205,2.0205,53600000.0
2008-10-28 11:39:00,2.02085,2.0209,2.0198,2.02085,401200000.0
2008-10-28 11:40:00,2.02085,2.02085,2.01795,2.0186,202300000.0
2008-10-28 11:41:00,2.01885,2.01895,2.0166,2.01695,198300000.0
2008-10-28 11:42:00,2.0167,2.01745,2.0167,2.01745,96100000.0
2008-10-28 11:43:00,2.0175,2.0175,2.0173,2.0173,173400000.0
2008-10-28 11:44:00,2.0173,2.0185,2.0173,2.01845,290400000.0
2008-10-28 11:45:00,2.0182,2.0191,2.01815,2.01885,128700000.0
2008-10-28 11:46:00,2.0189,2.0196,2.0187,2.0192,278300000.0
2008-10-28 11:47:00,2.0192,2.02025,2.0192,2.02,276400000.0
2008-10-28 11:48:00,2.02,2.0206,2.0189,2.0189,272600000.0
2008-10-28 11:49:00,2.0189,2.01925,2.01825,2.01825,224200000.0
2008-10-28 11:50:00,2.01825,2.0197,2.0181,2.01935,130300000.0
2008-10-28 11:51:00,2.0193,2.01955,2.01805,2.0189,154900000.0
2008-10-28 11:52:00,2.01905,2.01905,2.0174,2.01785,192700000.0
2008-10-28 11:53:00,2.01795,2.0195,2.0179,2.01905,156800000.0
2008-10-28 11:54:00,2.0191,2.01935,2.018,2.0185,534100000.0
2008-10-28 11:55:00,2.0187,2.01925,2.0187,2.01925,449500001.0
2008-10-28 11:56:00,2.0192,2.01955,2.01885,2.019,314100000.0
2008-10-28 11:57:00,2.01865,2.01865,2.0177,2.0181,497800000.0
2008-10-28 11:58:00,2.0181,2.0192,2.018,2.0184,334100000.0
2008-10-28 11:59:00,2.0185,2.0201,2.0185,2.01995,474000000.0
2008-10-28 12:00:00,2.01955,2.0207,2.0194,2.0204,445200000.0
2008-10-28 12:01:00,2.0204,2.02145,2.0204,2.0212,286100000.0
2008-10-28 12:02:00,2.0212,2.0214,2.02025,2.0208,363700000.0
2008-10-28 12:03:00,2.0207,2.022,2.0206,2.0213,136000000.0
2008-10-28 12:04:00,2.02135,2.02275,2.02135,2.022,303800000.0
2008-10-28 12:05:00,2.022,2.02215,2.022,2.02205,86100000.0
2008-10-28 12:06:00,2.0221,2.0221,2.02065,2.0209,172100000.0
2008-10-28 12:07:00,2.02085,2.02085,2.0207,2.0207,50100000.0
2008-10-28 12:08:00,2.0207,2.0219,2.02005,2.0219,66500000.0
2008-10-28 12:09:00,2.02215,2.0245,2.022,2.02435,410500000.0
2008-10-28 12:10:00,2.0243,2.025,2.02265,2.0235,668000000.0
2008-10-28 12:11:00,2.02375,2.02375,2.0211,2.02165,756600000.0
2008-10-28 12:12:00,2.02275,2.02315,2.022,2.0225,565300001.0
2008-10-28 12:13:00,2.0225,2.02315,2.0218,2.02265,273100001.0
2008-10-28 12:14:00,2.02245,2.02315,2.02145,2.0221,590200000.0
2008-10-28 12:15:00,2.022,2.0242,2.0211,2.0234,662000000.0
2008-10-28 12:16:00,2.02345,2.0235,2.0211,2.0217,945600000.0
2008-10-28 12:17:00,2.0216,2.0225,2.02145,2.0222,689100000.0
2008-10-28 12:18:00,2.02115,2.02355,2.02115,2.0233,424800001.0
2008-10-28 12:19:00,2.0233,2.0239,2.022,2.02205,331000000.0
2008-10-28 12:20:00,2.0222,2.0226,2.0222,2.02245,267600000.0
2008-10-28 12:21:00,2.0225,2.02375,2.02155,2.022,989700000.0
2008-10-28 12:22:00,2.022,2.02285,2.0214,2.0227,744500000.0
2008-10-28 12:23:00,2.0228,2.024,2.0228,2.0235,164300000.0
2008-10-28 12:24:00,2.0235,2.02365,2.02075,2.021,227800000.0
2008-10-28 12:25:00,2.021,2.02175,2.0207,2.0214,299900000.0
2008-10-28 12:26:00,2.0214,2.0218,2.0214,2.0214,276600000.0
2008-10-28 12:27:00,2.0214,2.02155,2.0214,2.0214,53400000.0
2008-10-28 12:28:00,2.0214,2.0216,2.0214,2.0214,75300000.0
2008-10-28 12:29:00,2.0214,2.0217,2.0214,2.0214,61800000.0
2008-10-28 12:30:00,2.0214,2.0214,2.01875,2.01925,579100000.0
2008-10-28 12:31:00,2.01965,2.021,2.0195,2.0201,531200000.0
2008-10-28 12:32:00,2.0201,2.02055,2.0201,2.0202,287700000.0
2008-10-28 12:33:00,2.0202,2.0204,2.0197,2.0197,326600000.0
2008-10-28 12:34:00,2.0198,2.02,2.01895,2.01895,385200000.0
2008-10-28 12:35:00,2.019,2.0195,2.0188,2.0191,794700000.0
2008-10-28 12:36:00,2.01905,2.0192,2.01855,2.01865,663600000.0
2008-10-28 12:37:00,2.0185,2.0185,2.01675,2.01745,603400030.0
2008-10-28 12:38:00,2.0176,2.01785,2.0173,2.0176,90000000.0
2008-10-28 12:39:00,2.0176,2.01765,2.0176,2.0176,75600000.0
2008-10-28 12:40:00,2.0177,2.0177,2.01605,2.0164,227400000.0
2008-10-28 12:41:00,2.0164,2.0169,2.01565,2.0167,169800000.0
2008-10-28 12:42:00,2.01685,2.01695,2.0166,2.0166,250300000.0
2008-10-28 12:43:00,2.0166,2.0166,2.0153,2.0155,253700000.0
2008-10-28 12:44:00,2.0155,2.0165,2.0149,2.0161,379700000.0
2008-10-28 12:45:00,2.01595,2.016,2.01495,2.0155,443300000.0
2008-10-28 12:46:00,2.0155,2.0176,2.0155,2.0174,245100000.0
2008-10-28 12:47:00,2.0174,2.0193,2.0171,2.0186,359400000.0
2008-10-28 12:48:00,2.0186,2.02005,2.0186,2.0196,479100000.0
2008-10-28 12:49:00,2.0196,2.0196,2.0166,2.0176,146400000.0
2008-10-28 12:50:00,2.0177,2.01915,2.01745,2.01915,569300000.0
2008-10-28 12:51:00,2.0192,2.0204,2.01775,2.0187,328200000.0
2008-10-28 12:52:00,2.01885,2.01905,2.0155,2.016,389399999.0
2008-10-28 12:53:00,2.016,2.016,2.01515,2.0156,178200000.0
2008-10-28 12:54:00,2.0156,2.01725,2.0156,2.0172,289700000.0
2008-10-28 12:55:00,2.0172,2.0189,2.0172,2.01875,625500000.0
2008-10-28 12:56:00,2.01875,2.0189,2.01765,2.0188,362600000.0
2008-10-28 12:57:00,2.01885,2.0204,2.01855,2.02,397700000.0
2008-10-28 12:58:00,2.02,2.02035,2.0197,2.0202,287400000.0
2008-10-28 12:59:00,2.0202,2.02135,2.0202,2.0209,194000000.0
2008-10-28 13:00:00,2.0209,2.02105,2.02,2.0207,1050600000.0
2008-10-28 13:01:00,2.0207,2.0207,2.0207,2.0207,20400000.0
2008-10-28 13:02:00,2.0207,2.02085,2.0203,2.0204,64300000.0
2008-10-28 13:03:00,2.0204,2.0207,2.0204,2.0204,228100000.0
2008-10-28 13:04:00,2.0213,2.0222,2.01955,2.02005,207200000.0
2008-10-28 13:05:00,2.02005,2.0205,2.019,2.0191,353000000.0
2008-10-28 13:06:00,2.0191,2.02035,2.019,2.0201,793300001.0
2008-10-28 13:07:00,2.0202,2.0202,2.01875,2.0194,260200000.0
2008-10-28 13:08:00,2.0194,2.0196,2.0193,2.0194,75100000.0
2008-10-28 13:09:00,2.0194,2.0195,2.0194,2.0194,77200000.0
2008-10-28 13:10:00,2.01945,2.0196,2.0194,2.0194,94500000.0
2008-10-28 13:11:00,2.01945,2.01945,2.01805,2.0186,96700000.0
2008-10-28 13:12:00,2.0189,2.01945,2.01855,2.0194,235900000.0
2008-10-28 13:13:00,2.0199,2.02025,2.0199,2.0199,225900000.0
2008-10-28 13:14:00,2.0199,2.0199,2.0199,2.0199,127200000.0
2008-10-28 13:15:00,2.0199,2.0199,2.0199,2.0199,115200000.0
2008-10-28 13:16:00,2.0199,2.0214,2.0198,2.021,288400000.0
2008-10-28 13:17:00,2.021,2.02185,2.021,2.02165,190700000.0
2008-10-28 13:18:00,2.0216,2.022,2.0216,2.0218,52000000.0
2008-10-28 13:19:00,2.0218,2.0218,2.01965,2.01965,515500000.0
2008-10-28 13:20:00,2.01985,2.0206,2.01965,2.02035,510400000.0
2008-10-28 13:21:00,2.02015,2.0211,2.02,2.0208,482100000.0
2008-10-28 13:22:00,2.0207,2.0213,2.0207,2.021,29200000.0
2008-10-28 13:23:00,2.021,2.021,2.0194,2.0195,271700000.0
2008-10-28 13:24:00,2.0195,2.02065,2.0195,2.0203,291699999.0
2008-10-28 13:25:00,2.0203,2.02105,2.02,2.0203,488300000.0
2008-10-28 13:26:00,2.02035,2.0207,2.0172,2.01785,328800000.0
2008-10-28 13:27:00,2.01785,2.01795,2.0149,2.0169,400400000.0
2008-10-28 13:28:00,2.0167,2.0167,2.0148,2.0155,594400000.0
2008-10-28 13:29:00,2.01545,2.01615,2.0143,2.0153,555500000.0
2008-10-28 13:30:00,2.0153,2.01645,2.0153,2.0162,978200000.0
2008-10-28 13:31:00,2.01605,2.01705,2.016,2.01685,649600000.0
2008-10-28 13:32:00,2.01675,2.01825,2.01655,2.0181,1010900000.0
2008-10-28 13:33:00,2.01805,2.0184,2.01645,2.01705,793000000.0
2008-10-28 13:34:00,2.01705,2.0177,2.01645,2.0172,199700000.0
2008-10-28 13:35:00,2.0172,2.0172,2.0155,2.0159,100400000.0
2008-10-28 13:36:00,2.0159,2.0159,2.0135,2.0154,308600000.0
2008-10-28 13:37:00,2.01545,2.0164,2.01425,2.0159,397800000.0
2008-10-28 13:38:00,2.0159,2.0159,2.0115,2.01305,156700000.0
2008-10-28 13:39:00,2.0132,2.0134,2.00885,2.0089,560100000.0
2008-10-28 13:40:00,2.0089,2.01005,2.0084,2.0089,393600000.0
2008-10-28 13:41:00,2.0089,2.0089,2.005,2.00675,671100001.0
2008-10-28 13:42:00,2.00675,2.00705,2.00565,2.0059,401200000.0
2008-10-28 13:43:00,2.006,2.006,2.0034,2.0059,313800000.0
2008-10-28 13:44:00,2.00615,2.0068,2.0061,2.00655,119300000.0
2008-10-28 13:45:00,2.0068,2.0069,2.00045,2.0008,411500000.0
2008-10-28 13:46:00,2.0008,2.0018,1.9993,2.001,395600000.0
2008-10-28 13:47:00,2.001,2.00195,1.99505,1.9973,368500000.0
2008-10-28 13:48:00,1.9971,1.9991,1.9964,1.99895,318100000.0
2008-10-28 13:49:00,1.9993,2.00115,1.9988,2.001,264000000.0
2008-10-28 13:50:00,2.00125,2.00185,2.0003,2.0003,177700000.0
2008-10-28 13:51:00,2.00045,2.00355,2.00035,2.0032,436400002.0
2008-10-28 13:52:00,2.0032,2.00475,2.00235,2.0045,597400000.0
2008-10-28 13:53:00,2.0046,2.0085,2.00445,2.0069,437700000.0
2008-10-28 13:54:00,2.007,2.00745,2.00445,2.0052,431400000.0
2008-10-28 13:55:00,2.0051,2.00655,2.00485,2.00605,441900001.0
2008-10-28 13:56:00,2.006,2.0072,2.00475,2.0059,533400001.0
2008-10-28 13:57:00,2.0058,2.0063,2.0044,2.00465,342800000.0
2008-10-28 13:58:00,2.00475,2.0056,2.0046,2.0056,403200000.0
2008-10-28 13:59:00,2.0053,2.0058,2.0048,2.0057,205200000.0
2008-10-28 14:00:00,2.0057,2.0077,2.00535,2.00755,336400000.0
2008-10-28 14:01:00,2.00755,2.00775,2.0061,2.0071,699200000.0
2008-10-28 14:02:00,2.00735,2.01005,2.00735,2.00815,680800000.0
2008-10-28 14:03:00,2.00715,2.00885,2.0067,2.0083,696200000.0
2008-10-28 14:04:00,2.0083,2.0089,2.00665,2.00865,123000000.0
2008-10-28 14:05:00,2.0088,2.00895,2.0072,2.0075,142700000.0
2008-10-28 14:06:00,2.0075,2.0075,2.00575,2.00605,595000000.0
2008-10-28 14:07:00,2.00615,2.00655,2.0059,2.00605,230000000.0
2008-10-28 14:08:00,2.006,2.0069,2.006,2.0064,542500000.0
2008-10-28 14:09:00,2.0064,2.00775,2.00525,2.007,482500000.0
2008-10-28 14:10:00,2.007,2.00845,2.00685,2.00845,214700000.0
2008-10-28 14:11:00,2.0087,2.01025,2.00835,2.00995,300100000.0
2008-10-28 14:12:00,2.01005,2.0112,2.0098,2.01045,722800000.0
2008-10-28 14:13:00,2.01,2.01155,2.00955,2.00975,499700000.0
2008-10-28 14:14:00,2.0098,2.01005,2.00975,2.0099,208600000.0
2008-10-28 14:15:00,2.0099,2.0099,2.0087,2.00935,139300000.0
2008-10-28 14:16:00,2.00945,2.00995,2.0091,2.0094,573000000.0
2008-10-28 14:17:00,2.0094,2.01025,2.0093,2.00975,242700000.0
2008-10-28 14:18:00,2.0099,2.0116,2.00895,2.0116,141500000.0
2008-10-28 14:19:00,2.0116,2.01265,2.0108,2.0108,178700000.0
2008-10-28 14:20:00,2.0107,2.01165,2.01065,2.0114,874500000.0
2008-10-28 14:21:00,2.01135,2.01135,2.0097,2.0104,497800000.0
2008-10-28 14:22:00,2.01045,2.0116,2.00975,2.0107,314900000.0
2008-10-28 14:23:00,2.0108,2.0108,2.0091,2.0096,355600000.0
2008-10-28 14:24:00,2.0096,2.01005,2.00895,2.0091,133300000.0
2008-10-28 14:25:00,2.0091,2.01135,2.0086,2.0096,303400000.0
2008-10-28 14:26:00,2.00975,2.0099,2.0092,2.0097,437700000.0
2008-10-28 14:27:00,2.00955,2.0108,2.00895,2.01005,323000000.0
2008-10-28 14:28:00,2.01005,2.0103,2.00865,2.0092,303500000.0
2008-10-28 14:29:00,2.0091,2.0102,2.00895,2.0095,292800000.0
2008-10-28 14:30:00,2.00945,2.01025,2.00905,2.01005,386400000.0
2008-10-28 14:31:00,2.01005,2.01005,2.0092,2.0097,252000000.0
2008-10-28 14:32:00,2.00975,2.01215,2.00915,2.01125,751399999.0
2008-10-28 14:33:00,2.01125,2.01335,2.0112,2.01335,593200000.0
2008-10-28 14:34:00,2.01355,2.01385,2.011,2.0123,723100000.0
2008-10-28 14:35:00,2.0123,2.0123,2.01045,2.0114,397600000.0
2008-10-28 14:36:00,2.01125,2.01285,2.01025,2.01125,646100002.0
2008-10-28 14:37:00,2.01125,2.01235,2.01065,2.0111,671700000.0
2008-10-28 14:38:00,2.0111,2.0124,2.0111,2.0121,260100000.0
2008-10-28 14:39:00,2.01215,2.0127,2.01115,2.01235,351700000.0
2008-10-28 14:40:00,2.0124,2.013,2.0109,2.0109,395900000.0
2008-10-28 14:41:00,2.011,2.01125,2.0095,2.0105,845999997.0
2008-10-28 14:42:00,2.01045,2.01055,2.0102,2.01055,288700000.0
2008-10-28 14:43:00,2.0106,2.0107,2.01005,2.01005,172000000.0
2008-10-28 14:44:00,2.0106,2.0108,2.00915,2.00935,329600000.0
2008-10-28 14:45:00,2.00945,2.01085,2.0093,2.01055,821800002.0
2008-10-28 14:46:00,2.0106,2.0109,2.0098,2.0098,500200000.0
2008-10-28 14:47:00,2.0091,2.00935,2.00905,2.00935,167300000.0
2008-10-28 14:48:00,2.00935,2.01025,2.00785,2.0084,309700000.0
2008-10-28 14:49:00,2.0085,2.00855,2.00545,2.00575,613800000.0
2008-10-28 14:50:00,2.00565,2.0075,2.00565,2.00735,811200000.0
2008-10-28 14:51:00,2.0072,2.00765,2.0051,2.0051,149100000.0
2008-10-28 14:52:00,2.0051,2.007,2.0049,2.0069,409000000.0
2008-10-28 14:53:00,2.0069,2.0085,2.00675,2.0085,205300000.0
2008-10-28 14:54:00,2.00845,2.0109,2.0076,2.0106,800600000.0
2008-10-28 14:55:00,2.01055,2.0107,2.00875,2.0088,290300000.0
2008-10-28 14:56:00,2.0088,2.0088,2.0076,2.00805,95300000.0
2008-10-28 14:57:00,2.0082,2.0088,2.008,2.0083,79000000.0
2008-10-28 14:58:00,2.0083,2.0089,2.0082,2.0083,115699999.0
2008-10-28 14:59:00,2.0083,2.00885,2.0083,2.0086,177600000.0
2008-10-28 15:00:00,2.0086,2.0086,2.0061,2.0066,148200000.0
2008-10-28 15:01:00,2.0066,2.01005,2.00635,2.00855,538900000.0
2008-10-28 15:02:00,2.0091,2.0091,2.00755,2.0078,246700000.0
2008-10-28 15:03:00,2.0078,2.00945,2.0078,2.0088,487399998.0
2008-10-28 15:04:00,2.0088,2.00885,2.0079,2.0086,374300000.0
2008-10-28 15:05:00,2.0086,2.0102,2.0084,2.0093,632899998.0
2008-10-28 15:06:00,2.0093,2.00945,2.0079,2.0083,760600000.0
2008-10-28 15:07:00,2.0083,2.00845,2.007,2.00815,568999997.0
2008-10-28 15:08:00,2.008,2.0091,2.00785,2.00815,537000000.0
2008-10-28 15:09:00,2.0084,2.00865,2.00725,2.0085,353400000.0
2008-10-28 15:10:00,2.0085,2.0098,2.0083,2.0086,560500000.0
2008-10-28 15:11:00,2.00865,2.0088,2.0077,2.00815,173600000.0
2008-10-28 15:12:00,2.00815,2.0085,2.0076,2.0076,444000000.0
2008-10-28 15:13:00,2.00765,2.0082,2.00575,2.00735,786000000.0
2008-10-28 15:14:00,2.00735,2.0076,2.0038,2.0038,1372600000.0
2008-10-28 15:15:00,2.00325,2.0055,2.00285,2.0053,660900000.0
2008-10-28 15:16:00,2.0053,2.0053,2.0017,2.0039,436300000.0
2008-10-28 15:17:00,2.00335,2.004,2.0015,2.00265,344600000.0
2008-10-28 15:18:00,2.00275,2.0044,1.9997,1.99975,592400001.0
2008-10-28 15:19:00,1.9998,2.0002,1.99795,2.0001,840100000.0
2008-10-28 15:20:00,2.0001,2.0014,2.0,2.0,1014300001.0
2008-10-28 15:21:00,2.00035,2.00035,1.99915,1.99925,369600000.0
2008-10-28 15:22:00,1.9992,1.99935,1.9977,1.9981,176200000.0
2008-10-28 15:23:00,1.9982,1.99835,1.99535,1.9971,491300000.0
2008-10-28 15:24:00,1.99695,1.998,1.99695,1.9976,614400001.0
2008-10-28 15:25:00,1.9976,1.9978,1.99615,1.9974,531500000.0
2008-10-28 15:26:00,1.9974,2.00005,1.9974,1.99995,445000000.0
2008-10-28 15:27:00,1.99985,2.0005,1.9998,2.00045,534000000.0
2008-10-28 15:28:00,2.00045,2.0006,1.9987,1.9987,361900000.0
2008-10-28 15:29:00,1.9987,1.9998,1.9984,1.99875,457700000.0
2008-10-28 15:30:00,1.9987,2.0003,1.9962,1.9967,557800000.0
2008-10-28 15:31:00,1.99675,1.99675,1.9932,1.995,578200000.0
2008-10-28 15:32:00,1.995,1.99585,1.99245,1.99395,492200000.0
2008-10-28 15:33:00,1.99395,1.995,1.9911,1.9928,784500001.0
2008-10-28 15:34:00,1.9926,1.99645,1.9924,1.9962,344700001.0
2008-10-28 15:35:00,1.99605,2.0025,1.9958,1.99985,347200000.0
2008-10-28 15:36:00,1.99975,1.99975,1.9966,1.99735,286400000.0
2008-10-28 15:37:00,1.9973,1.99965,1.9968,1.99885,480400000.0
2008-10-28 15:38:00,1.9987,2.00025,1.99825,1.99855,329200000.0
2008-10-28 15:39:00,1.9985,2.0008,1.99835,2.00025,321200000.0
2008-10-28 15:40:00,2.00045,2.0006,1.9992,1.9993,442800000.0
2008-10-28 15:41:00,1.9993,1.99945,1.9977,1.99925,694500001.0
2008-10-28 15:42:00,1.9989,1.9994,1.9977,1.9983,701800000.0
2008-10-28 15:43:00,1.9983,1.99875,1.9964,1.9966,343700000.0
2008-10-28 15:44:00,1.9966,2.0002,1.9966,1.99885,381600000.0
2008-10-28 15:45:00,1.99885,1.9995,1.99795,1.9981,264800000.0
2008-10-28 15:46:00,1.99815,1.99915,1.99715,1.99765,206700000.0
2008-10-28 15:47:00,1.9977,1.99865,1.997,1.99865,507000000.0
2008-10-28 15:48:00,1.99785,2.00095,1.9978,1.9994,947200000.0
2008-10-28 15:49:00,1.9997,2.00115,1.99715,2.0011,507800000.0
2008-10-28 15:50:00,2.0011,2.0014,1.9992,1.9998,332100000.0
2008-10-28 15:51:00,1.9998,2.0007,1.99855,1.99905,415900000.0
2008-10-28 15:52:00,1.9991,2.00005,1.99785,1.9985,587400000.0
2008-10-28 15:53:00,1.9986,1.99865,1.99675,1.9979,595000000.0
2008-10-28 15:54:00,1.9978,1.99975,1.99735,1.9986,571200000.0
2008-10-28 15:55:00,1.99845,1.99845,1.9974,1.9975,133500000.0
2008-10-28 15:56:00,1.9975,1.99865,1.9966,1.99795,267100001.0
2008-10-28 15:57:00,1.9981,2.0008,1.99805,2.0,442300000.0
2008-10-28 15:58:00,2.0,2.00265,2.0,2.00225,718800000.0
2008-10-28 15:59:00,2.0023,2.00265,1.99995,2.00185,571700000.0
2008-10-28 16:00:00,2.002,2.00555,2.00175,2.0053,398100000.0
2008-10-28 16:01:00,2.0054,2.00555,2.0024,2.0035,430899999.0
2008-10-28 16:02:00,2.00355,2.00585,2.00355,2.0038,369400000.0
2008-10-28 16:03:00,2.0038,2.0044,2.0023,2.00325,335600000.0
2008-10-28 16:04:00,2.00325,2.0038,2.00115,2.00325,558200000.0
2008-10-28 16:05:00,2.00325,2.00515,2.00245,2.00355,393699999.0
2008-10-28 16:06:00,2.0035,2.0038,2.0006,2.00085,229700000.0
2008-10-28 16:07:00,2.0015,2.0084,2.00115,2.0082,523400000.0
2008-10-28 16:08:00,2.00825,2.00935,2.0063,2.00735,265500000.0
2008-10-28 16:09:00,2.00745,2.0077,2.00515,2.00765,263100001.0
2008-10-28 16:10:00,2.0076,2.01235,2.00755,2.0115,372800000.0
2008-10-28 16:11:00,2.01165,2.01235,2.01,2.0115,540900000.0
2008-10-28 16:12:00,2.0116,2.0119,2.0079,2.0083,258000000.0
2008-10-28 16:13:00,2.0083,2.0083,2.0042,2.0044,569100000.0
2008-10-28 16:14:00,2.0044,2.0059,2.0044,2.0056,183700000.0
2008-10-28 16:15:00,2.0056,2.0056,2.00405,2.0048,351300000.0
2008-10-28 16:16:00,2.0048,2.00515,2.00325,2.0046,127700000.0
2008-10-28 16:17:00,2.0046,2.0055,2.0025,2.0048,348800000.0
2008-10-28 16:18:00,2.0049,2.00555,2.0031,2.0051,366600000.0
2008-10-28 16:19:00,2.0052,2.0052,2.00175,2.0025,393900000.0
2008-10-28 16:20:00,2.0025,2.0035,2.0018,2.0018,162800000.0
2008-10-28 16:21:00,2.0019,2.0039,2.00145,2.0037,482800000.0
2008-10-28 16:22:00,2.00365,2.0091,2.00365,2.0072,400200000.0
2008-10-28 16:23:00,2.0072,2.0087,2.0062,2.0065,708000000.0
2008-10-28 16:24:00,2.00655,2.00735,2.0043,2.00445,415100000.0
2008-10-28 16:25:00,2.0043,2.00465,2.00125,2.00145,311400000.0
2008-10-28 16:26:00,2.0016,2.0034,2.00115,2.00285,442100000.0
2008-10-28 16:27:00,2.0029,2.0034,2.00175,2.00325,342900000.0
2008-10-28 16:28:00,2.0034,2.0054,2.00265,2.00375,499800000.0
2008-10-28 16:29:00,2.0038,2.005,2.00375,2.0038,236800000.0
2008-10-28 16:30:00,2.0041,2.0061,2.0041,2.00595,866900000.0
2008-10-28 16:31:00,2.00595,2.00635,2.0037,2.00415,512500000.0
2008-10-28 16:32:00,2.0045,2.0057,2.00395,2.00525,444300000.0
2008-10-28 16:33:00,2.0053,2.00595,2.00435,2.0047,281400000.0
2008-10-28 16:34:00,2.0046,2.0046,2.0015,2.0015,660800002.0
2008-10-28 16:35:00,2.0015,2.00255,2.0009,2.00125,420900000.0
2008-10-28 16:36:00,2.0014,2.0032,2.0012,2.00205,540100000.0
2008-10-28 16:37:00,2.00205,2.0038,1.99945,2.0028,738500000.0
2008-10-28 16:38:00,2.0028,2.0034,2.00115,2.00325,514900000.0
2008-10-28 16:39:00,2.00295,2.00325,2.00095,2.0013,150900000.0
2008-10-28 16:40:00,2.00145,2.00465,2.00145,2.0023,408000000.0
2008-10-28 16:41:00,2.0023,2.00405,2.0023,2.00325,247700000.0
2008-10-28 16:42:00,2.00325,2.00485,2.0021,2.0047,665100000.0
2008-10-28 16:43:00,2.00505,2.00875,2.00445,2.0062,346000000.0
2008-10-28 16:44:00,2.0061,2.007,2.0046,2.0046,241200000.0
2008-10-28 16:45:00,2.00455,2.00535,2.00325,2.0039,387600000.0
2008-10-28 16:46:00,2.0039,2.00625,2.00355,2.0057,477000000.0
2008-10-28 16:47:00,2.0059,2.00675,2.0046,2.0049,316100000.0
2008-10-28 16:48:00,2.0049,2.00535,2.0013,2.00155,372800000.0
2008-10-28 16:49:00,2.0014,2.0022,2.00065,2.0011,693700000.0
2008-10-28 16:50:00,2.00125,2.00195,2.00005,2.0007,443500000.0
2008-10-28 16:51:00,2.00085,2.00085,1.9976,1.9989,780300000.0
2008-10-28 16:52:00,1.999,1.999,1.9962,1.9972,389400000.0
2008-10-28 16:53:00,1.9972,1.99825,1.99655,1.9974,429400000.0
2008-10-28 16:54:00,1.99715,2.0,1.9964,1.9993,614500000.0
2008-10-28 16:55:00,1.9993,2.0009,1.9992,2.0,302600000.0
2008-10-28 16:56:00,1.99995,2.0032,1.9984,2.00245,701800000.0
2008-10-28 16:57:00,2.0025,2.00425,2.00165,2.00425,418400000.0
2008-10-28 16:58:00,2.0042,2.0092,2.0042,2.0084,490300000.0
2008-10-28 16:59:00,2.0085,2.01005,2.00655,2.0089,302200000.0
2008-10-28 17:00:00,2.00865,2.0089,2.00775,2.0083,434000000.0
2008-10-28 17:01:00,2.0083,2.009,2.00775,2.0084,260400000.0
2008-10-28 17:02:00,2.00855,2.00865,2.0053,2.0054,166100000.0
2008-10-28 17:03:00,2.0054,2.0054,2.0033,2.004,147100000.0
2008-10-28 17:04:00,2.00435,2.00475,2.0033,2.0033,200800000.0
2008-10-28 17:05:00,2.00345,2.005,2.00345,2.00395,574600000.0
2008-10-28 17:06:00,2.00385,2.0042,2.002,2.0029,344700000.0
2008-10-28 17:07:00,2.0031,2.00485,2.003,2.0044,319700001.0
2008-10-28 17:08:00,2.0047,2.00635,2.0042,2.0061,172500000.0
2008-10-28 17:09:00,2.0059,2.0075,2.0059,2.00725,530000000.0
2008-10-28 17:10:00,2.00725,2.00825,2.00565,2.0082,437800000.0
2008-10-28 17:11:00,2.0078,2.00855,2.0078,2.008,783200001.0
2008-10-28 17:12:00,2.00805,2.0091,2.00745,2.0077,769799994.0
2008-10-28 17:13:00,2.0077,2.00815,2.00615,2.0064,194199998.0
2008-10-28 17:14:00,2.0064,2.0079,2.0054,2.00605,471800000.0
2008-10-28 17:15:00,2.0058,2.0067,2.00525,2.00555,760000001.0
2008-10-28 17:16:00,2.00555,2.0059,2.00495,2.0055,186000000.0
2008-10-28 17:17:00,2.0055,2.00575,2.0044,2.0044,218100000.0
2008-10-28 17:18:00,2.0044,2.0044,1.99945,1.99995,199600000.0
2008-10-28 17:19:00,1.9998,2.00175,1.99955,2.0013,406600000.0
2008-10-28 17:20:00,2.0013,2.00155,1.99955,2.00125,606500000.0
2008-10-28 17:21:00,2.0013,2.00305,2.0012,2.003,284700000.0
2008-10-28 17:22:00,2.00285,2.0031,2.00235,2.0031,237800000.0
2008-10-28 17:23:00,2.00275,2.00365,2.00275,2.0035,100000000.0
2008-10-28 17:24:00,2.00355,2.0046,2.0031,2.0044,401500000.0
2008-10-28 17:25:00,2.0043,2.0059,2.00355,2.0037,410700000.0
2008-10-28 17:26:00,2.0037,2.0037,2.0026,2.00265,712700000.0
2008-10-28 17:27:00,2.0026,2.0026,2.0022,2.0023,382400000.0
2008-10-28 17:28:00,2.0023,2.00535,2.0023,2.0052,496800000.0
2008-10-28 17:29:00,2.0052,2.00555,2.0045,2.0045,386000000.0
2008-10-28 17:30:00,2.0045,2.00505,2.0031,2.00335,486900000.0
2008-10-28 17:31:00,2.00335,2.0035,2.0014,2.0015,621999997.0
2008-10-28 17:32:00,2.0015,2.0015,1.9986,1.999,303499995.0
2008-10-28 17:33:00,1.99885,1.9991,1.9985,1.9986,168300000.0
2008-10-28 17:34:00,1.9986,1.9986,1.99405,1.99525,413900000.0
2008-10-28 17:35:00,1.99525,1.996,1.9913,1.99225,641900000.0
2008-10-28 17:36:00,1.9921,1.9953,1.9921,1.9953,404200000.0
2008-10-28 17:37:00,1.9951,1.9968,1.99505,1.9968,336200000.0
2008-10-28 17:38:00,1.99695,1.99755,1.99605,1.99725,435600000.0
2008-10-28 17:39:00,1.99735,1.9976,1.9961,1.9973,602100000.0
2008-10-28 17:40:00,1.9973,1.9992,1.9973,1.9988,221200000.0
2008-10-28 17:41:00,1.9988,2.0009,1.9987,2.0006,325200000.0
2008-10-28 17:42:00,2.0003,2.0013,2.00015,2.00085,616400000.0
2008-10-28 17:43:00,2.0009,2.00355,2.0008,2.00355,866500000.0
2008-10-28 17:44:00,2.00355,2.00625,2.0028,2.00555,488600000.0
2008-10-28 17:45:00,2.0056,2.0057,2.0029,2.0046,553900000.0
2008-10-28 17:46:00,2.00465,2.00535,2.00235,2.0039,676000000.0
2008-10-28 17:47:00,2.0033,2.0045,2.0026,2.0043,407800000.0
2008-10-28 17:48:00,2.00445,2.00705,2.0041,2.00665,334700000.0
2008-10-28 17:49:00,2.00655,2.00755,2.0062,2.0071,342399999.0
2008-10-28 17:50:00,2.0071,2.0076,2.00555,2.0066,392300000.0
2008-10-28 17:51:00,2.0066,2.0066,2.0048,2.00545,305800000.0
2008-10-28 17:52:00,2.0055,2.00625,2.0051,2.0052,109300000.0
2008-10-28 17:53:00,2.0056,2.0057,2.00365,2.0053,234200000.0
2008-10-28 17:54:00,2.00545,2.00575,2.0046,2.0046,83500000.0
2008-10-28 17:55:00,2.0046,2.0046,2.0016,2.0016,370200000.0
2008-10-28 17:56:00,2.00195,2.0023,2.0008,2.0015,314500000.0
2008-10-28 17:57:00,2.0019,2.00275,2.0013,2.00175,118000000.0
2008-10-28 17:58:00,2.00175,2.00175,1.99795,1.99805,197800000.0
2008-10-28 17:59:00,1.9982,2.00045,1.9941,1.9953,199700000.0
2008-10-28 18:00:00,1.99525,1.99695,1.99445,1.9968,171000000.0
2008-10-28 18:01:00,1.99675,1.99675,1.9953,1.9954,368000000.0
2008-10-28 18:02:00,1.9954,1.99555,1.9917,1.9917,400200000.0
2008-10-28 18:03:00,1.99175,1.9926,1.9905,1.9921,277100000.0
2008-10-28 18:04:00,1.9925,1.9944,1.99245,1.9941,269400000.0
2008-10-28 18:05:00,1.9941,1.99425,1.9918,1.9924,401699999.0
2008-10-28 18:06:00,1.9922,1.99375,1.9913,1.99375,201200000.0
2008-10-28 18:07:00,1.9939,1.99485,1.9928,1.993,219100000.0
2008-10-28 18:08:00,1.993,1.9948,1.993,1.9945,252300000.0
2008-10-28 18:09:00,1.9945,1.9955,1.9944,1.9947,149000000.0
2008-10-28 18:10:00,1.9947,1.9947,1.9895,1.9898,339300000.0
2008-10-28 18:11:00,1.98995,1.9905,1.97785,1.9807,429900000.0
2008-10-28 18:12:00,1.9811,1.9871,1.9811,1.9862,214200000.0
2008-10-28 18:13:00,1.9862,1.9875,1.9851,1.98635,201000000.0
2008-10-28 18:14:00,1.98655,1.9879,1.98525,1.9858,229400000.0
2008-10-28 18:15:00,1.98615,1.98615,1.98025,1.98025,574700000.0
2008-10-28 18:16:00,1.98035,1.9831,1.9801,1.983,404400000.0
2008-10-28 18:17:00,1.98315,1.98375,1.9831,1.9834,155900000.0
2008-10-28 18:18:00,1.98355,1.9839,1.9817,1.98295,241100000.0
2008-10-28 18:19:00,1.9827,1.98325,1.98185,1.982,322100000.0
2008-10-28 18:20:00,1.982,1.98525,1.9808,1.98525,272500000.0
2008-10-28 18:21:00,1.9856,1.98885,1.9856,1.9879,581500000.0
2008-10-28 18:22:00,1.98805,1.9883,1.98445,1.98445,426700000.0
2008-10-28 18:23:00,1.9846,1.98625,1.9842,1.98625,250800000.0
2008-10-28 18:24:00,1.98625,1.9876,1.98615,1.98665,582800000.0
2008-10-28 18:25:00,1.98665,1.9872,1.98645,1.98675,396300000.0
2008-10-28 18:26:00,1.98695,1.9872,1.98555,1.98645,453100000.0
2008-10-28 18:27:00,1.98665,1.98935,1.98615,1.98925,511900000.0
2008-10-28 18:28:00,1.9891,1.9894,1.9877,1.98795,85300000.0
2008-10-28 18:29:00,1.9883,1.98875,1.98765,1.9883,64800000.0
2008-10-28 18:30:00,1.9883,1.9886,1.9865,1.9865,197400000.0
2008-10-28 18:31:00,1.9865,1.9866,1.98435,1.9855,608100000.0
2008-10-28 18:32:00,1.98555,1.9874,1.9852,1.9868,334400000.0
2008-10-28 18:33:00,1.98685,1.98755,1.9865,1.9865,442400000.0
2008-10-28 18:34:00,1.9865,1.987,1.9855,1.9862,408099997.0
2008-10-28 18:35:00,1.98615,1.98665,1.986,1.98625,289800000.0
2008-10-28 18:36:00,1.9863,1.9863,1.9843,1.9847,284000000.0
2008-10-28 18:37:00,1.98465,1.98505,1.9827,1.98375,274700000.0
2008-10-28 18:38:00,1.98355,1.9843,1.9833,1.98405,222000000.0
2008-10-28 18:39:00,1.98395,1.9853,1.98345,1.9849,108800000.0
2008-10-28 18:40:00,1.98495,1.98505,1.98385,1.98475,435600000.0
2008-10-28 18:41:00,1.98455,1.9857,1.9842,1.9853,269600000.0
2008-10-28 18:42:00,1.98535,1.98585,1.98175,1.98235,374700000.0
2008-10-28 18:43:00,1.98215,1.9828,1.9792,1.9812,289600000.0
2008-10-28 18:44:00,1.981,1.98125,1.98005,1.9808,304900000.0
2008-10-28 18:45:00,1.9806,1.9818,1.9803,1.9816,396200000.0
2008-10-28 18:46:00,1.9817,1.9829,1.97975,1.97975,350400000.0
2008-10-28 18:47:00,1.97955,1.982,1.9792,1.97985,459000000.0
2008-10-28 18:48:00,1.9798,1.98035,1.97905,1.9802,243000000.0
2008-10-28 18:49:00,1.98015,1.9818,1.98015,1.98145,65400000.0
2008-10-28 18:50:00,1.9815,1.9815,1.97905,1.98055,395500000.0
2008-10-28 18:51:00,1.9806,1.98365,1.9803,1.98365,168600000.0
2008-10-28 18:52:00,1.98355,1.9845,1.9826,1.9845,478000000.0
2008-10-28 18:53:00,1.98435,1.9845,1.98105,1.983,356700000.0
2008-10-28 18:54:00,1.9831,1.98415,1.9831,1.9832,334200000.0
2008-10-28 18:55:00,1.9831,1.9844,1.9822,1.9836,670900000.0
2008-10-28 18:56:00,1.9837,1.98785,1.98335,1.9868,381800000.0
2008-10-28 18:57:00,1.9868,1.9868,1.98405,1.9855,437600000.0
2008-10-28 18:58:00,1.9855,1.98565,1.9833,1.9856,161100000.0
2008-10-28 18:59:00,1.98555,1.9859,1.98405,1.98525,309400000.0
2008-10-28 19:00:00,1.98535,1.98595,1.98495,1.9852,270600008.0
2008-10-28 19:01:00,1.9852,1.9852,1.98385,1.9843,523200016.0
2008-10-28 19:02:00,1.9843,1.98495,1.98405,1.9848,186800000.0
2008-10-28 19:03:00,1.9847,1.9851,1.9847,1.9851,17000000.0
2008-10-28 19:04:00,1.9849,1.9856,1.98445,1.98485,184000000.0
2008-10-28 19:05:00,1.98505,1.9859,1.983,1.98365,203400000.0
2008-10-28 19:06:00,1.98355,1.98365,1.98165,1.98255,324900000.0
2008-10-28 19:07:00,1.98275,1.9833,1.9811,1.98185,394600000.0
2008-10-28 19:08:00,1.98195,1.98225,1.9802,1.98155,271200000.0
2008-10-28 19:09:00,1.98155,1.98205,1.979,1.97925,169400000.0
2008-10-28 19:10:00,1.97915,1.98075,1.97865,1.98075,274600000.0
2008-10-28 19:11:00,1.9807,1.98165,1.98045,1.9806,153100000.0
2008-10-28 19:12:00,1.9806,1.9814,1.98035,1.98115,181400000.0
2008-10-28 19:13:00,1.98135,1.98155,1.9791,1.9791,126900000.0
2008-10-28 19:14:00,1.979,1.9796,1.9768,1.9772,329800000.0
2008-10-28 19:15:00,1.9772,1.9772,1.9745,1.9747,281500000.0
2008-10-28 19:16:00,1.97455,1.97955,1.97435,1.97845,470500000.0
2008-10-28 19:17:00,1.97855,1.9788,1.97665,1.97765,485500000.0
2008-10-28 19:18:00,1.97765,1.9782,1.9771,1.9777,107900000.0
2008-10-28 19:19:00,1.9777,1.97905,1.97655,1.97905,610300000.0
2008-10-28 19:20:00,1.97905,1.98065,1.97905,1.9799,283200000.0
2008-10-28 19:21:00,1.98,1.9807,1.9794,1.9807,252300000.0
2008-10-28 19:22:00,1.98065,1.9815,1.97965,1.9803,180700000.0
2008-10-28 19:23:00,1.98055,1.9813,1.98045,1.9812,97100000.0
2008-10-28 19:24:00,1.9811,1.9813,1.9807,1.9809,103700000.0
2008-10-28 19:25:00,1.98085,1.98175,1.9806,1.98145,275200000.0
2008-10-28 19:26:00,1.98145,1.98305,1.98095,1.98305,204200000.0
2008-10-28 19:27:00,1.9829,1.98365,1.98225,1.9832,178400000.0
2008-10-28 19:28:00,1.9834,1.9837,1.98325,1.98365,35000000.0
2008-10-28 19:29:00,1.98365,1.9842,1.9825,1.9829,161600000.0
2008-10-28 19:30:00,1.9829,1.9829,1.9798,1.98015,300000000.0
2008-10-28 19:31:00,1.9801,1.98035,1.9782,1.9782,128700000.0
2008-10-28 19:32:00,1.9782,1.97835,1.97685,1.97835,122600000.0
2008-10-28 19:33:00,1.9783,1.97845,1.9778,1.97805,26600000.0
2008-10-28 19:34:00,1.97815,1.97835,1.97755,1.97805,170600000.0
2008-10-28 19:35:00,1.978,1.97995,1.9779,1.9796,276100000.0
2008-10-28 19:36:00,1.97955,1.98145,1.9793,1.98135,335200000.0
2008-10-28 19:37:00,1.98115,1.98275,1.98105,1.98235,713600000.0
2008-10-28 19:38:00,1.9825,1.98865,1.9825,1.98815,1059700000.0
2008-10-28 19:39:00,1.9881,1.9902,1.9874,1.9887,334100000.0
2008-10-28 19:40:00,1.98885,1.989,1.9877,1.98785,101000000.0
2008-10-28 19:41:00,1.98785,1.98825,1.9865,1.98765,119000000.0
2008-10-28 19:42:00,1.9878,1.9906,1.9875,1.98995,345500000.0
2008-10-28 19:43:00,1.98975,1.99225,1.98975,1.9921,304500000.0
2008-10-28 19:44:00,1.992,1.99225,1.99085,1.99085,107100000.0
2008-10-28 19:45:00,1.99105,1.99145,1.98965,1.9901,81000000.0
2008-10-28 19:46:00,1.9901,1.9908,1.9899,1.99025,220200000.0
2008-10-28 19:47:00,1.9904,1.99055,1.99,1.9905,102300000.0
2008-10-28 19:48:00,1.9907,1.99135,1.9904,1.9905,302500000.0
2008-10-28 19:49:00,1.99055,1.99065,1.9892,1.9892,124200000.0
2008-10-28 19:50:00,1.9893,1.98945,1.9892,1.9892,110700000.0
2008-10-28 19:51:00,1.9892,1.98995,1.9892,1.9895,275400000.0
2008-10-28 19:52:00,1.9895,1.991,1.9895,1.9909,327100000.0
2008-10-28 19:53:00,1.99115,1.99275,1.99115,1.99225,519900000.0
2008-10-28 19:54:00,1.99225,1.99245,1.992,1.9921,372900000.0
2008-10-28 19:55:00,1.9921,1.99325,1.9921,1.9932,62200000.0
2008-10-28 19:56:00,1.99325,1.9951,1.9931,1.9951,77300000.0
2008-10-28 19:57:00,1.99525,1.9977,1.995,1.9963,165800000.0
2008-10-28 19:58:00,1.9963,1.99695,1.994,1.994,302300000.0
2008-10-28 19:59:00,1.994,1.99425,1.994,1.994,115800000.0
2008-10-28 20:00:00,1.994,1.99455,1.99375,1.994,68900000.0
2008-10-28 20:01:00,1.9938,1.9938,1.9911,1.9912,187500000.0
2008-10-28 20:02:00,1.9912,1.9916,1.9907,1.9913,447700000.0
2008-10-28 20:03:00,1.99135,1.9918,1.9913,1.9913,387899998.0
2008-10-28 20:04:00,1.9914,1.9914,1.99005,1.99015,77700000.0
2008-10-28 20:05:00,1.99035,1.99145,1.9897,1.99035,194400000.0
2008-10-28 20:06:00,1.99045,1.99045,1.9882,1.9889,456300000.0
2008-10-28 20:07:00,1.9889,1.9895,1.9889,1.9895,73500000.0
2008-10-28 20:08:00,1.9895,1.98985,1.98925,1.98985,28000000.0
2008-10-28 20:09:00,1.9901,1.9906,1.98965,1.99015,69000000.0
2008-10-28 20:10:00,1.99025,1.99065,1.99,1.99055,157500000.0
2008-10-28 20:11:00,1.9906,1.99075,1.989,1.9895,106400000.0
2008-10-28 20:12:00,1.9895,1.9897,1.98765,1.9878,328200000.0
2008-10-28 20:13:00,1.9878,1.9878,1.9856,1.98625,189800000.0
2008-10-28 20:14:00,1.9863,1.9868,1.98615,1.9865,415300000.0
2008-10-28 20:15:00,1.9865,1.9876,1.9861,1.9875,137900000.0
2008-10-28 20:16:00,1.9873,1.98805,1.9869,1.98765,132900000.0
2008-10-28 20:17:00,1.9878,1.9898,1.98705,1.9874,142000000.0
2008-10-28 20:18:00,1.98605,1.9868,1.98585,1.9868,139900000.0
2008-10-28 20:19:00,1.9868,1.9868,1.98535,1.98565,332500000.0
2008-10-28 20:20:00,1.98565,1.9885,1.9852,1.9859,338500000.0
2008-10-28 20:21:00,1.9859,1.9872,1.9858,1.9872,201700000.0
2008-10-28 20:22:00,1.98735,1.98825,1.98585,1.98625,516900014.0
2008-10-28 20:23:00,1.9863,1.9887,1.98615,1.98645,625900000.0
2008-10-28 20:24:00,1.98645,1.9866,1.986,1.9861,114500000.0
2008-10-28 20:25:00,1.9861,1.9862,1.9846,1.98475,520200001.0
2008-10-28 20:26:00,1.98475,1.98475,1.98415,1.98475,1266500000.0
2008-10-28 20:27:00,1.98485,1.98665,1.9826,1.9841,726300003.0
2008-10-28 20:28:00,1.9841,1.9845,1.98315,1.9838,344900000.0
2008-10-28 20:29:00,1.98385,1.9846,1.9833,1.98455,296700000.0
2008-10-28 20:30:00,1.98455,1.98625,1.98395,1.98625,425700000.0
2008-10-28 20:31:00,1.98625,1.9863,1.9835,1.9857,377300000.0
2008-10-28 20:32:00,1.9857,1.9857,1.98235,1.98345,139000000.0
2008-10-28 20:33:00,1.98365,1.9843,1.9835,1.9837,340000000.0
2008-10-28 20:34:00,1.9837,1.9842,1.9836,1.9839,392500000.0
2008-10-28 20:35:00,1.9839,1.9845,1.98265,1.9841,816200000.0
2008-10-28 20:36:00,1.9842,1.98655,1.98385,1.9857,1015400000.0
2008-10-28 20:37:00,1.98575,1.9871,1.98575,1.98655,405700000.0
2008-10-28 20:38:00,1.98645,1.98665,1.98575,1.98585,184600000.0
2008-10-28 20:39:00,1.98585,1.9859,1.9854,1.98565,506000000.0
2008-10-28 20:40:00,1.98565,1.98615,1.9851,1.98515,848700000.0
2008-10-28 20:41:00,1.98515,1.98615,1.98515,1.9856,866500000.0
2008-10-28 20:42:00,1.9856,1.9856,1.98325,1.98345,712200000.0
2008-10-28 20:43:00,1.9835,1.98465,1.98325,1.98345,773700000.0
2008-10-28 20:44:00,1.98335,1.9834,1.98025,1.98025,1024300000.0
2008-10-28 20:45:00,1.9801,1.98025,1.97855,1.9796,933600000.0
2008-10-28 20:46:00,1.9796,1.98055,1.9782,1.97945,749500000.0
2008-10-28 20:47:00,1.97935,1.9809,1.97925,1.98055,474500000.0
2008-10-28 20:48:00,1.9806,1.9811,1.9799,1.98015,971800000.0
2008-10-28 20:49:00,1.98,1.98065,1.9794,1.9805,1120399999.0
2008-10-28 20:50:00,1.9804,1.98075,1.9757,1.97735,856800000.0
2008-10-28 20:51:00,1.97735,1.97775,1.9762,1.97765,1166400000.0
2008-10-28 20:52:00,1.9776,1.9797,1.9775,1.97945,1212200000.0
2008-10-28 20:53:00,1.979,1.98095,1.97755,1.98065,963800000.0
2008-10-28 20:54:00,1.9805,1.9824,1.9768,1.97725,1103400000.0
2008-10-28 20:55:00,1.9773,1.9779,1.97575,1.9764,1341100000.0
2008-10-28 20:56:00,1.97655,1.9777,1.9756,1.9756,1187200000.0
2008-10-28 20:57:00,1.9758,1.9767,1.97425,1.9743,1288900000.0
2008-10-28 20:58:00,1.9743,1.97645,1.97355,1.97445,998400000.0
2008-10-28 20:59:00,1.9744,1.9744,1.9727,1.97355,1245200000.0
2008-10-28 21:00:00,1.9736,1.97455,1.9733,1.97345,456100000.0
2008-10-28 21:01:00,1.9735,1.9749,1.9731,1.97325,609800000.0
2008-10-28 21:02:00,1.97325,1.97405,1.9728,1.9735,411900000.0
2008-10-28 21:03:00,1.9735,1.97655,1.9727,1.97605,413700000.0
2008-10-28 21:04:00,1.9756,1.9758,1.97485,1.9753,408399999.0
2008-10-28 21:05:00,1.97545,1.9771,1.97545,1.9761,324500000.0
2008-10-28 21:06:00,1.9762,1.9771,1.97615,1.9765,331000000.0
2008-10-28 21:07:00,1.9765,1.97775,1.9757,1.9763,763300000.0
2008-10-28 21:08:00,1.9763,1.9788,1.9763,1.97875,417500000.0
2008-10-28 21:09:00,1.97875,1.9795,1.97815,1.97865,429400000.0
2008-10-28 21:10:00,1.9786,1.97945,1.9763,1.97675,746800000.0
2008-10-28 21:11:00,1.9766,1.9766,1.97455,1.9747,630700000.0
2008-10-28 21:12:00,1.9747,1.97555,1.97355,1.97465,427000000.0
2008-10-28 21:13:00,1.9747,1.9751,1.9736,1.9751,481500000.0
2008-10-28 21:14:00,1.9751,1.9759,1.97325,1.9759,630400000.0
2008-10-28 21:15:00,1.9758,1.97655,1.97335,1.97605,812000000.0
2008-10-28 21:16:00,1.97625,1.97765,1.9758,1.9765,522100000.0
2008-10-28 21:17:00,1.97665,1.9769,1.9756,1.97565,248400000.0
2008-10-28 21:18:00,1.97585,1.97645,1.9746,1.97505,681200000.0
2008-10-28 21:19:00,1.97505,1.97525,1.97135,1.97195,894900000.0
2008-10-28 21:20:00,1.9719,1.973,1.96975,1.9716,517500000.0
2008-10-28 21:21:00,1.97175,1.97225,1.9683,1.96895,279100000.0
2008-10-28 21:22:00,1.96905,1.9704,1.96855,1.9702,218500000.0
2008-10-28 21:23:00,1.97025,1.9735,1.9698,1.9727,300600000.0
2008-10-28 21:24:00,1.9727,1.9745,1.97005,1.9704,503700000.0
2008-10-28 21:25:00,1.9704,1.9718,1.96875,1.97075,596600000.0
2008-10-28 21:26:00,1.9712,1.9737,1.97035,1.9719,527000000.0
2008-10-28 21:27:00,1.97145,1.98125,1.97145,1.9786,505700000.0
2008-10-28 21:28:00,1.97935,1.9806,1.9777,1.97825,774400000.0
2008-10-28 21:29:00,1.9777,1.982,1.9777,1.98045,459900000.0
2008-10-28 21:30:00,1.98055,1.9808,1.97735,1.9786,479100000.0
2008-10-28 21:31:00,1.97855,1.9815,1.97735,1.98065,652800000.0
2008-10-28 21:32:00,1.98045,1.9818,1.97845,1.9817,578600000.0
2008-10-28 21:33:00,1.98185,1.9823,1.9797,1.97975,366300000.0
2008-10-28 21:34:00,1.9799,1.98135,1.9779,1.9793,594300000.0
2008-10-28 21:35:00,1.9795,1.9802,1.9771,1.9789,575300000.0
2008-10-28 21:36:00,1.97905,1.9796,1.97575,1.9779,734300000.0
2008-10-28 21:37:00,1.97795,1.97795,1.9722,1.9726,364300000.0
2008-10-28 21:38:00,1.9726,1.9754,1.97205,1.97375,520600000.0
2008-10-28 21:39:00,1.97305,1.9733,1.9707,1.97085,729900000.0
2008-10-28 21:40:00,1.97085,1.9795,1.96955,1.9781,393100000.0
2008-10-28 21:41:00,1.9781,1.97875,1.974,1.97405,506700000.0
2008-10-28 21:42:00,1.974,1.9759,1.97285,1.97475,373200000.0
2008-10-28 21:43:00,1.97475,1.9771,1.97475,1.9771,520499999.0
2008-10-28 21:44:00,1.97735,1.98,1.9773,1.97955,361500000.0
2008-10-28 21:45:00,1.97955,1.97955,1.9765,1.9768,395500000.0
2008-10-28 21:46:00,1.97675,1.97925,1.9763,1.9774,320300000.0
2008-10-28 21:47:00,1.9772,1.9785,1.97685,1.9771,333100000.0
2008-10-28 21:48:00,1.9773,1.97805,1.977,1.97805,208700000.0
2008-10-28 21:49:00,1.9781,1.97855,1.97295,1.97305,507000000.0
2008-10-28 21:50:00,1.973,1.9737,1.97065,1.9734,331700000.0
2008-10-28 21:51:00,1.9736,1.97405,1.973,1.97395,106000000.0
2008-10-28 21:52:00,1.97395,1.97485,1.9736,1.97485,99200000.0
2008-10-28 21:53:00,1.975,1.9777,1.975,1.97745,253800000.0
2008-10-28 21:54:00,1.9776,1.97855,1.976,1.97835,496400000.0
2008-10-28 21:55:00,1.97825,1.9795,1.97645,1.97915,434500000.0
2008-10-28 21:56:00,1.97915,1.98165,1.9787,1.9791,613000000.0
2008-10-28 21:57:00,1.9779,1.97995,1.9766,1.97875,441000000.0
2008-10-28 21:58:00,1.97875,1.9801,1.9769,1.97725,809200000.0
2008-10-28 21:59:00,1.9775,1.9783,1.9763,1.9773,398900000.0
2008-10-28 22:00:00,1.97745,1.97965,1.9756,1.97715,444200000.0
2008-10-28 22:01:00,1.97725,1.97725,1.9723,1.9735,450100000.0
2008-10-28 22:02:00,1.97415,1.97615,1.97285,1.9758,388900000.0
2008-10-28 22:03:00,1.9756,1.97825,1.9756,1.9777,350100000.0
2008-10-28 22:04:00,1.9778,1.97835,1.97525,1.97585,262900000.0
2008-10-28 22:05:00,1.9756,1.97655,1.9756,1.9762,166100000.0
2008-10-28 22:06:00,1.976,1.97655,1.97495,1.97505,320200000.0
2008-10-28 22:07:00,1.97495,1.97525,1.97455,1.975,241400000.0
2008-10-28 22:08:00,1.975,1.9769,1.9746,1.97555,203700000.0
2008-10-28 22:09:00,1.97565,1.97585,1.9736,1.97435,377500000.0
2008-10-28 22:10:00,1.9745,1.97505,1.97205,1.97225,310600000.0
2008-10-28 22:11:00,1.9723,1.97385,1.97185,1.9722,499600000.0
2008-10-28 22:12:00,1.97215,1.97265,1.97145,1.9725,536700000.0
2008-10-28 22:13:00,1.9725,1.97595,1.97245,1.97595,202200000.0
2008-10-28 22:14:00,1.97605,1.97675,1.97395,1.97435,511300000.0
2008-10-28 22:15:00,1.97445,1.9756,1.9738,1.9756,245800000.0
2008-10-28 22:16:00,1.97555,1.9756,1.9737,1.97435,736500000.0
2008-10-28 22:17:00,1.97435,1.9752,1.97375,1.97395,424000000.0
2008-10-28 22:18:00,1.974,1.9782,1.97385,1.9782,197700000.0
2008-10-28 22:19:00,1.9782,1.97875,1.97775,1.9786,220800000.0
2008-10-28 22:20:00,1.9788,1.9794,1.97805,1.97915,331100000.0
2008-10-28 22:21:00,1.9792,1.98105,1.97775,1.97965,202400000.0
2008-10-28 22:22:00,1.9796,1.9796,1.9784,1.9784,336400000.0
2008-10-28 22:23:00,1.97925,1.9844,1.97925,1.9807,264100000.0
2008-10-28 22:24:00,1.9807,1.9823,1.9803,1.9812,199100000.0
2008-10-28 22:25:00,1.9813,1.9833,1.9811,1.9821,217700000.0
2008-10-28 22:26:00,1.98245,1.9841,1.9822,1.9838,320800000.0
2008-10-28 22:27:00,1.9838,1.9838,1.9777,1.9815,205899999.0
2008-10-28 22:28:00,1.9815,1.9815,1.98055,1.9809,275600000.0
2008-10-28 22:29:00,1.98075,1.9809,1.97785,1.9782,396400000.0
2008-10-28 22:30:00,1.97845,1.9795,1.97835,1.97915,381700000.0
2008-10-28 22:31:00,1.97955,1.983,1.97915,1.98195,146300000.0
2008-10-28 22:32:00,1.98195,1.98195,1.9799,1.98,251700000.0
2008-10-28 22:33:00,1.9802,1.9802,1.9788,1.9788,261300000.0
2008-10-28 22:34:00,1.9786,1.97915,1.97735,1.97735,407700000.0
2008-10-28 22:35:00,1.97775,1.9785,1.9773,1.9775,495000000.0
2008-10-28 22:36:00,1.97765,1.97795,1.9773,1.97765,122100000.0
2008-10-28 22:37:00,1.97755,1.979,1.977,1.978,551200000.0
2008-10-28 22:38:00,1.97815,1.9798,1.97815,1.97885,393100000.0
2008-10-28 22:39:00,1.9794,1.9797,1.97915,1.9794,162000000.0
2008-10-28 22:40:00,1.97985,1.98085,1.978,1.9786,137500000.0
2008-10-28 22:41:00,1.9789,1.97935,1.97745,1.9779,196600000.0
2008-10-28 22:42:00,1.97785,1.98065,1.9773,1.9786,158000000.0
2008-10-28 22:43:00,1.97795,1.9789,1.97695,1.9772,138600000.0
2008-10-28 22:44:00,1.97775,1.9782,1.97695,1.97695,60700000.0
2008-10-28 22:45:00,1.97705,1.9789,1.9762,1.9764,112400000.0
2008-10-28 22:46:00,1.97645,1.9779,1.9755,1.9769,224600000.0
2008-10-28 22:47:00,1.977,1.9781,1.97625,1.9764,129000000.0
2008-10-28 22:48:00,1.9765,1.97835,1.9763,1.9779,121800000.0
2008-10-28 22:49:00,1.97795,1.97795,1.97605,1.9765,139200000.0
2008-10-28 22:50:00,1.97655,1.98105,1.9761,1.97965,221200000.0
2008-10-28 22:51:00,1.97965,1.9806,1.9758,1.9787,223400000.0
2008-10-28 22:52:00,1.97875,1.97995,1.97805,1.97855,60600000.0
2008-10-28 22:53:00,1.97845,1.97845,1.97695,1.97695,59200000.0
2008-10-28 22:54:00,1.977,1.977,1.9748,1.97635,166800000.0
2008-10-28 22:55:00,1.976,1.977,1.9753,1.97675,47600000.0
2008-10-28 22:56:00,1.9768,1.9768,1.97605,1.97635,21000000.0
2008-10-28 22:57:00,1.97595,1.9794,1.97565,1.97585,129200000.0
2008-10-28 22:58:00,1.9758,1.97715,1.9758,1.976,32600000.0
2008-10-28 22:59:00,1.97565,1.9779,1.9756,1.97705,65000000.0
2008-10-28 23:00:00,1.9622,1.9645,1.9609,1.9638,1200000.0
2008-10-28 23:01:00,1.9637,1.9652,1.9635,1.9649,1200000.0
2008-10-28 23:02:00,1.977,1.977,1.977,1.977,1200000.0
2008-10-28 23:03:00,1.97755,1.97755,1.9764,1.97655,12400000.0
2008-10-28 23:04:00,1.9747,1.9761,1.9743,1.9744,38600000.0
2008-10-28 23:05:00,1.97455,1.9754,1.97455,1.97535,15600000.0
2008-10-28 23:06:00,1.9755,1.97685,1.97525,1.97685,96400000.0
2008-10-28 23:07:00,1.9761,1.9767,1.9742,1.9744,86400000.0
2008-10-28 23:08:00,1.97445,1.9745,1.97185,1.97345,107200000.0
2008-10-28 23:09:00,1.97395,1.97395,1.97185,1.97305,225900000.0
2008-10-28 23:10:00,1.97225,1.9724,1.9709,1.9717,85800000.0
2008-10-28 23:11:00,1.97295,1.97435,1.9725,1.97355,40800000.0
2008-10-28 23:12:00,1.97385,1.97405,1.9726,1.97385,48200000.0
2008-10-28 23:13:00,1.9741,1.9749,1.97365,1.97465,40800000.0
2008-10-28 23:14:00,1.9745,1.9745,1.96835,1.9687,86099999.0
2008-10-28 23:15:00,1.9687,1.9687,1.9621,1.9644,44300000.0
2008-10-28 23:16:00,1.96355,1.9639,1.95975,1.96055,201100001.0
2008-10-28 23:17:00,1.9607,1.96205,1.9607,1.9609,88200000.0
2008-10-28 23:18:00,1.96165,1.96235,1.9616,1.9621,17800000.0
2008-10-28 23:19:00,1.9623,1.9664,1.9623,1.9656,26000000.0
2008-10-28 23:20:00,1.9656,1.9656,1.964,1.9643,33600000.0
2008-10-28 23:21:00,1.96495,1.96615,1.9645,1.96615,44400000.0
2008-10-28 23:22:00,1.9654,1.9677,1.96505,1.9675,51400000.0
2008-10-28 23:23:00,1.9675,1.9675,1.96475,1.96745,46700000.0
2008-10-28 23:24:00,1.9669,1.9703,1.9669,1.9699,243200000.0
2008-10-28 23:25:00,1.9699,1.9699,1.96635,1.96675,39400000.0
2008-10-28 23:26:00,1.9668,1.96685,1.96455,1.96455,14400000.0
2008-10-28 23:27:00,1.96475,1.9669,1.96475,1.96555,16200000.0
2008-10-28 23:28:00,1.96595,1.9668,1.96555,1.9659,71600000.0
2008-10-28 23:29:00,1.9659,1.96675,1.9659,1.96675,33200000.0
2008-10-28 23:30:00,1.96675,1.9673,1.9661,1.9671,11200000.0
2008-10-28 23:31:00,1.9672,1.9672,1.9665,1.9669,19200000.0
2008-10-28 23:32:00,1.96625,1.9684,1.96625,1.9672,36100000.0
2008-10-28 23:33:00,1.9671,1.96735,1.96695,1.9671,82800000.0
2008-10-28 23:34:00,1.967,1.96705,1.967,1.967,118200000.0
2008-10-28 23:35:00,1.967,1.9672,1.9647,1.9647,206600000.0
2008-10-28 23:36:00,1.96555,1.96645,1.96485,1.96625,25900000.0
2008-10-28 23:37:00,1.96595,1.966,1.9653,1.9653,12000000.0
2008-10-28 23:38:00,1.9652,1.9676,1.9652,1.9676,29700000.0
2008-10-28 23:39:00,1.9679,1.96865,1.96735,1.968,20900000.0
2008-10-28 23:40:00,1.968,1.9683,1.96785,1.96785,4000000.0
2008-10-28 23:41:00,1.968,1.9702,1.968,1.9702,102700000.0
2008-10-28 23:42:00,1.96945,1.9714,1.9694,1.9712,63600000.0
2008-10-28 23:43:00,1.9712,1.97145,1.97015,1.97015,46200000.0
2008-10-28 23:44:00,1.97085,1.97185,1.97085,1.9714,52500000.0
2008-10-28 23:45:00,1.9714,1.9714,1.9714,1.9714,3000000.0
2008-10-28 23:46:00,1.97015,1.97295,1.97015,1.9715,78800000.0
2008-10-28 23:47:00,1.9715,1.9715,1.9679,1.9703,64900000.0
2008-10-28 23:48:00,1.97035,1.9708,1.96985,1.97,34800000.0
2008-10-28 23:49:00,1.9701,1.97045,1.9666,1.9668,120600001.0
2008-10-28 23:50:00,1.9671,1.9671,1.9656,1.9658,67000000.0
2008-10-28 23:51:00,1.9658,1.96605,1.9615,1.96275,75600000.0
2008-10-28 23:52:00,1.96285,1.96485,1.96215,1.9635,291800000.0
2008-10-28 23:53:00,1.9635,1.9636,1.9635,1.9636,94900000.0
2008-10-28 23:54:00,1.9639,1.9642,1.9605,1.9619,219000000.0
2008-10-28 23:55:00,1.9622,1.9622,1.96135,1.9615,60000000.0
2008-10-28 23:56:00,1.9615,1.9616,1.9599,1.9601,50800000.0
2008-10-28 23:57:00,1.9601,1.9607,1.95705,1.96,103900000.0
2008-10-28 23:58:00,1.9601,1.9619,1.9599,1.9613,59200000.0
2008-10-28 23:59:00,1.9613,1.9625,1.9574,1.962,114700000.0
2008-10-29 00:00:00,1.962,1.9644,1.9616,1.9636,97600000.0
2008-10-29 00:01:00,1.9636,1.965,1.9635,1.9647,79800000.0
2008-10-29 00:02:00,1.96475,1.966,1.9626,1.96395,128800000.0
2008-10-29 00:03:00,1.96415,1.9651,1.96405,1.9641,216000000.0
2008-10-29 00:04:00,1.9641,1.9641,1.9615,1.9622,71000000.0
2008-10-29 00:05:00,1.96205,1.96255,1.96205,1.9624,5600000.0
2008-10-29 00:06:00,1.9617,1.96175,1.961,1.9617,26400000.0
2008-10-29 00:07:00,1.96175,1.96175,1.9617,1.9617,22200000.0
2008-10-29 00:08:00,1.9617,1.9626,1.9617,1.96205,20200000.0
2008-10-29 00:09:00,1.96235,1.96235,1.9619,1.9622,19600000.0
2008-10-29 00:10:00,1.96225,1.9627,1.96205,1.9627,55200000.0
2008-10-29 00:11:00,1.9627,1.9627,1.95845,1.95845,26400000.0
2008-10-29 00:12:00,1.95675,1.9594,1.95675,1.9594,29200000.0
2008-10-29 00:13:00,1.95905,1.95945,1.95905,1.9592,13200000.0
2008-10-29 00:14:00,1.9592,1.9609,1.9592,1.9609,44800000.0
2008-10-29 00:15:00,1.96075,1.9627,1.9603,1.96155,102700000.0
2008-10-29 00:16:00,1.9613,1.96185,1.96065,1.96065,45700000.0
2008-10-29 00:17:00,1.9608,1.9608,1.9603,1.9608,20400000.0
2008-10-29 00:18:00,1.96095,1.96225,1.96095,1.96155,22300000.0
2008-10-29 00:19:00,1.9618,1.96285,1.9618,1.9627,30600000.0
2008-10-29 00:20:00,1.9628,1.963,1.9627,1.963,14800000.0
2008-10-29 00:21:00,1.9629,1.96315,1.96285,1.9629,19800000.0
2008-10-29 00:22:00,1.963,1.9659,1.96285,1.96415,102000000.0
2008-10-29 00:23:00,1.96405,1.96405,1.9627,1.9631,68600000.0
2008-10-29 00:24:00,1.96315,1.96315,1.963,1.963,33800000.0
2008-10-29 00:25:00,1.963,1.963,1.95915,1.96045,84600000.0
2008-10-29 00:26:00,1.9604,1.96185,1.96035,1.96185,91600000.0
2008-10-29 00:27:00,1.9615,1.96275,1.9615,1.962,79400000.0
2008-10-29 00:28:00,1.96215,1.96245,1.9619,1.962,55800000.0
2008-10-29 00:29:00,1.962,1.9621,1.9611,1.9613,40800000.0
2008-10-29 00:30:00,1.96145,1.9624,1.96075,1.9624,53800000.0
2008-10-29 00:31:00,1.96235,1.96305,1.96115,1.9627,34600000.0
2008-10-29 00:32:00,1.9627,1.9627,1.961,1.9612,27800000.0
2008-10-29 00:33:00,1.9612,1.96355,1.9612,1.9634,105800000.0
2008-10-29 00:34:00,1.96325,1.9646,1.96325,1.9645,46800000.0
2008-10-29 00:35:00,1.9645,1.9645,1.9644,1.9645,38400000.0
2008-10-29 00:36:00,1.9645,1.9645,1.9622,1.9627,43800000.0
2008-10-29 00:37:00,1.9627,1.9634,1.9622,1.963,45200000.0
2008-10-29 00:38:00,1.96295,1.9633,1.9626,1.96305,25200000.0
2008-10-29 00:39:00,1.963,1.963,1.9626,1.9627,38200000.0
2008-10-29 00:40:00,1.9627,1.96355,1.96255,1.9632,68800000.0
2008-10-29 00:41:00,1.96315,1.9654,1.9631,1.9646,39600000.0
2008-10-29 00:42:00,1.9647,1.9649,1.9645,1.9646,20000000.0
2008-10-29 00:43:00,1.96475,1.96505,1.9646,1.9649,25000000.0
2008-10-29 00:44:00,1.9647,1.96475,1.9647,1.9647,9600000.0
2008-10-29 00:45:00,1.96475,1.96715,1.96475,1.96605,46700000.0
2008-10-29 00:46:00,1.96605,1.9665,1.9657,1.96645,30400000.0
2008-10-29 00:47:00,1.9664,1.9665,1.9664,1.9665,10000000.0
2008-10-29 00:48:00,1.9666,1.96685,1.96625,1.9664,20000000.0
2008-10-29 00:49:00,1.9664,1.9671,1.9664,1.9669,33700000.0
2008-10-29 00:50:00,1.967,1.96835,1.9668,1.96835,64800000.0
2008-10-29 00:51:00,1.96825,1.9685,1.96785,1.9685,23800000.0
2008-10-29 00:52:00,1.96855,1.969,1.96855,1.9688,104200000.0
2008-10-29 00:53:00,1.9688,1.9688,1.9688,1.9688,9600000.0
2008-10-29 00:54:00,1.9688,1.97155,1.9687,1.97155,138800000.0
2008-10-29 00:55:00,1.97115,1.97265,1.97095,1.9712,278400000.0
2008-10-29 00:56:00,1.97125,1.97245,1.9697,1.9704,159600000.0
2008-10-29 00:57:00,1.9705,1.9744,1.9699,1.9728,134000000.0
2008-10-29 00:58:00,1.973,1.97305,1.9703,1.97265,73000000.0
2008-10-29 00:59:00,1.9726,1.97355,1.97095,1.9735,58600000.0
2008-10-29 01:00:00,1.9735,1.97415,1.97165,1.9722,66800000.0
2008-10-29 01:01:00,1.9723,1.9746,1.9723,1.9746,140600000.0
2008-10-29 01:02:00,1.9746,1.9746,1.97245,1.9726,20600000.0
2008-10-29 01:03:00,1.97245,1.973,1.9724,1.9727,29000000.0
2008-10-29 01:04:00,1.9728,1.97505,1.9728,1.97505,74200000.0
2008-10-29 01:05:00,1.97515,1.97595,1.97435,1.975,183000000.0
2008-10-29 01:06:00,1.975,1.9751,1.97395,1.975,458700000.0
2008-10-29 01:07:00,1.97465,1.9756,1.9745,1.9756,356800000.0
2008-10-29 01:08:00,1.9756,1.9777,1.9732,1.976,162700000.0
2008-10-29 01:09:00,1.976,1.976,1.9756,1.9757,21000000.0
2008-10-29 01:10:00,1.9757,1.97875,1.9752,1.9759,203300000.0
2008-10-29 01:11:00,1.97605,1.9786,1.9759,1.9784,273900000.0
2008-10-29 01:12:00,1.9784,1.9784,1.9751,1.9761,314300000.0
2008-10-29 01:13:00,1.97615,1.9764,1.9761,1.9762,29000000.0
2008-10-29 01:14:00,1.9762,1.9762,1.9747,1.9753,45000000.0
2008-10-29 01:15:00,1.9753,1.9753,1.9753,1.9753,22000000.0
2008-10-29 01:16:00,1.9753,1.9753,1.97145,1.9718,86000000.0
2008-10-29 01:17:00,1.9718,1.9718,1.9678,1.9684,130900000.0
2008-10-29 01:18:00,1.96855,1.97065,1.9685,1.97035,118700000.0
2008-10-29 01:19:00,1.9706,1.97105,1.9705,1.9708,54900000.0
2008-10-29 01:20:00,1.9708,1.97135,1.97065,1.9709,45600000.0
2008-10-29 01:21:00,1.9709,1.97095,1.9709,1.9709,22800000.0
2008-10-29 01:22:00,1.9709,1.9709,1.9691,1.97,56300000.0
2008-10-29 01:23:00,1.9702,1.9712,1.9702,1.9712,36200000.0
2008-10-29 01:24:00,1.9712,1.9712,1.9712,1.9712,9000000.0
2008-10-29 01:25:00,1.97135,1.97275,1.9713,1.9724,50200000.0
2008-10-29 01:26:00,1.9724,1.9736,1.9722,1.9736,48500000.0
2008-10-29 01:27:00,1.9735,1.97455,1.97275,1.973,83200000.0
2008-10-29 01:28:00,1.9728,1.973,1.9715,1.9718,121600000.0
2008-10-29 01:29:00,1.9718,1.9722,1.97085,1.971,98700000.0
2008-10-29 01:30:00,1.971,1.9712,1.971,1.9712,29700000.0
2008-10-29 01:31:00,1.9712,1.9712,1.9712,1.9712,39000000.0
2008-10-29 01:32:00,1.9712,1.9712,1.97,1.97025,31200000.0
2008-10-29 01:33:00,1.97045,1.97045,1.97005,1.97035,71600000.0
2008-10-29 01:34:00,1.97045,1.9708,1.97045,1.9708,67600000.0
2008-10-29 01:35:00,1.9708,1.9709,1.97075,1.97075,18400000.0
2008-10-29 01:36:00,1.97075,1.9709,1.9707,1.9707,90300000.0
2008-10-29 01:37:00,1.9707,1.97075,1.9707,1.97075,10500000.0
2008-10-29 01:38:00,1.97085,1.9709,1.9707,1.9709,45500000.0
2008-10-29 01:39:00,1.9709,1.9709,1.9709,1.9709,32000000.0
2008-10-29 01:40:00,1.9709,1.9709,1.9693,1.9695,241300000.0
2008-10-29 01:41:00,1.96955,1.97005,1.96825,1.969,207600000.0
2008-10-29 01:42:00,1.9693,1.9697,1.96885,1.9691,249600000.0
2008-10-29 01:43:00,1.96915,1.9693,1.969,1.96925,16800000.0
2008-10-29 01:44:00,1.9693,1.96975,1.96915,1.96915,16600000.0
2008-10-29 01:45:00,1.96925,1.9693,1.96925,1.9693,6300000.0
2008-10-29 01:46:00,1.96935,1.96935,1.9692,1.9692,18300000.0
2008-10-29 01:47:00,1.9692,1.9692,1.9674,1.9675,205600000.0
2008-10-29 01:48:00,1.9675,1.9678,1.9655,1.96575,214000000.0
2008-10-29 01:49:00,1.96575,1.96575,1.9613,1.963,136200000.0
2008-10-29 01:50:00,1.96235,1.9629,1.9621,1.9621,217600000.0
2008-10-29 01:51:00,1.9621,1.96315,1.9606,1.96315,102600000.0
2008-10-29 01:52:00,1.9636,1.9683,1.9636,1.9676,178800000.0
2008-10-29 01:53:00,1.9675,1.9679,1.9658,1.9668,181700000.0
2008-10-29 01:54:00,1.9668,1.9674,1.96665,1.96665,50600000.0
2008-10-29 01:55:00,1.9666,1.9672,1.96655,1.9672,46700000.0
2008-10-29 01:56:00,1.9672,1.9672,1.9672,1.9672,15000000.0
2008-10-29 01:57:00,1.96745,1.9675,1.9653,1.96625,161700000.0
2008-10-29 01:58:00,1.9663,1.96715,1.9655,1.96635,153400000.0
2008-10-29 01:59:00,1.96655,1.9687,1.96655,1.9683,91600000.0
2008-10-29 02:00:00,1.9686,1.97095,1.96845,1.9695,473500000.0
2008-10-29 02:01:00,1.9695,1.9695,1.9695,1.9695,189000000.0
2008-10-29 02:02:00,1.9695,1.9695,1.9695,1.9695,189000000.0
2008-10-29 02:03:00,1.9695,1.9695,1.9695,1.9695,351000000.0
2008-10-29 02:04:00,1.9697,1.9713,1.9697,1.97035,66800000.0
2008-10-29 02:05:00,1.97035,1.9711,1.9698,1.96995,157500000.0
2008-10-29 02:06:00,1.9701,1.9704,1.9692,1.9703,35700000.0
2008-10-29 02:07:00,1.9703,1.9711,1.9703,1.9708,52100000.0
2008-10-29 02:08:00,1.9708,1.97165,1.9707,1.9711,81600000.0
2008-10-29 02:09:00,1.97125,1.9719,1.97125,1.9719,169800000.0
2008-10-29 02:10:00,1.9719,1.9719,1.97,1.97005,204900000.0
2008-10-29 02:11:00,1.97005,1.97145,1.97005,1.9708,678200000.0
2008-10-29 02:12:00,1.9708,1.971,1.96955,1.96985,260100000.0
2008-10-29 02:13:00,1.9699,1.9713,1.9699,1.9701,382600000.0
2008-10-29 02:14:00,1.9701,1.97195,1.9696,1.9717,221400000.0
2008-10-29 02:15:00,1.9717,1.9735,1.97095,1.9731,616800000.0
2008-10-29 02:16:00,1.9737,1.9762,1.97345,1.976,365500000.0
2008-10-29 02:17:00,1.97605,1.98225,1.9755,1.9814,489900000.0
2008-10-29 02:18:00,1.9812,1.985,1.981,1.9835,492900000.0
2008-10-29 02:19:00,1.9835,1.9835,1.9794,1.9795,266600000.0
2008-10-29 02:20:00,1.9795,1.9795,1.9689,1.9732,352500000.0
2008-10-29 02:21:00,1.97335,1.976,1.972,1.97525,299900000.0
2008-10-29 02:22:00,1.97525,1.9762,1.9744,1.9751,139800000.0
2008-10-29 02:23:00,1.9754,1.9788,1.9754,1.9782,261400000.0
2008-10-29 02:24:00,1.97835,1.979,1.9782,1.979,114200000.0
2008-10-29 02:25:00,1.979,1.979,1.9748,1.9758,370200000.0
2008-10-29 02:26:00,1.97625,1.9801,1.9758,1.97915,665200000.0
2008-10-29 02:27:00,1.9791,1.98135,1.97535,1.97725,727500000.0
2008-10-29 02:28:00,1.9774,1.9784,1.9774,1.9783,69400000.0
2008-10-29 02:29:00,1.9783,1.9783,1.97635,1.97805,187600000.0
2008-10-29 02:30:00,1.9781,1.97825,1.97745,1.978,71800000.0
2008-10-29 02:31:00,1.978,1.978,1.97645,1.977,159600000.0
2008-10-29 02:32:00,1.9771,1.9774,1.9747,1.9758,138600000.0
2008-10-29 02:33:00,1.97605,1.97855,1.97605,1.97795,374600000.0
2008-10-29 02:34:00,1.9782,1.9798,1.9764,1.9794,467700000.0
2008-10-29 02:35:00,1.9795,1.9813,1.97905,1.9792,243800000.0
2008-10-29 02:36:00,1.9792,1.9792,1.9749,1.97765,381400000.0
2008-10-29 02:37:00,1.97795,1.9801,1.97795,1.9796,254600000.0
2008-10-29 02:38:00,1.9796,1.9796,1.9796,1.9796,28000000.0
2008-10-29 02:39:00,1.9796,1.9796,1.9772,1.97755,210200000.0
2008-10-29 02:40:00,1.97755,1.97775,1.9761,1.97775,192300000.0
2008-10-29 02:41:00,1.97735,1.9801,1.97725,1.9797,404900000.0
2008-10-29 02:42:00,1.9797,1.9797,1.9769,1.9789,240000000.0
2008-10-29 02:43:00,1.9789,1.98005,1.9755,1.97615,342200000.0
2008-10-29 02:44:00,1.9761,1.97685,1.9753,1.9755,393400000.0
2008-10-29 02:45:00,1.9755,1.9757,1.9738,1.9749,254700000.0
2008-10-29 02:46:00,1.97495,1.97775,1.9733,1.97545,248300000.0
2008-10-29 02:47:00,1.9757,1.97745,1.97345,1.9764,599200000.0
2008-10-29 02:48:00,1.97635,1.97875,1.97635,1.9767,338200000.0
2008-10-29 02:49:00,1.97675,1.98,1.97675,1.9789,267700000.0
2008-10-29 02:50:00,1.97885,1.98125,1.9788,1.98005,430400000.0
2008-10-29 02:51:00,1.9802,1.9802,1.97585,1.9767,375900000.0
2008-10-29 02:52:00,1.9767,1.9768,1.97595,1.9764,227300000.0
2008-10-29 02:53:00,1.97645,1.9784,1.9744,1.9784,206000000.0
2008-10-29 02:54:00,1.9784,1.97855,1.97405,1.9758,593800000.0
2008-10-29 02:55:00,1.9759,1.9759,1.97065,1.97415,544700000.0
2008-10-29 02:56:00,1.97425,1.97765,1.974,1.9763,281400000.0
2008-10-29 02:57:00,1.9763,1.9801,1.9741,1.9801,259500000.0
2008-10-29 02:58:00,1.98005,1.9819,1.978,1.978,294700000.0
2008-10-29 02:59:00,1.97845,1.9786,1.97615,1.9776,402800000.0
2008-10-29 03:00:00,1.9776,1.97985,1.9776,1.97915,300000000.0
2008-10-29 03:01:00,1.9792,1.98145,1.97875,1.9809,306700000.0
2008-10-29 03:02:00,1.981,1.98195,1.9809,1.98175,140500000.0
2008-10-29 03:03:00,1.98175,1.9831,1.9801,1.9828,316700000.0
2008-10-29 03:04:00,1.9827,1.98425,1.9824,1.98345,297700000.0
2008-10-29 03:05:00,1.98365,1.9843,1.9828,1.98365,118800000.0
2008-10-29 03:06:00,1.98415,1.98955,1.98415,1.9892,454700000.0
2008-10-29 03:07:00,1.9892,1.98985,1.98555,1.9889,719500000.0
2008-10-29 03:08:00,1.9892,1.9917,1.9853,1.9853,316700000.0
2008-10-29 03:09:00,1.9873,1.98795,1.9868,1.9876,147600000.0
2008-10-29 03:10:00,1.9876,1.98895,1.9875,1.9887,235600000.0
2008-10-29 03:11:00,1.98875,1.9891,1.9877,1.9878,172000000.0
2008-10-29 03:12:00,1.9878,1.98815,1.9853,1.9855,309500000.0
2008-10-29 03:13:00,1.9853,1.9861,1.985,1.9861,71400000.0
2008-10-29 03:14:00,1.98635,1.9875,1.9853,1.9856,737500016.0
2008-10-29 03:15:00,1.9856,1.98665,1.9854,1.9862,254000000.0
2008-10-29 03:16:00,1.9862,1.9869,1.9855,1.9855,355600000.0
2008-10-29 03:17:00,1.9855,1.9861,1.9845,1.9861,177400000.0
2008-10-29 03:18:00,1.9862,1.98635,1.98315,1.985,312000000.0
2008-10-29 03:19:00,1.9855,1.9859,1.98495,1.9859,48300000.0
2008-10-29 03:20:00,1.98605,1.9866,1.985,1.9862,278300000.0
2008-10-29 03:21:00,1.9861,1.9862,1.98535,1.9855,36600000.0
2008-10-29 03:22:00,1.9855,1.9855,1.9841,1.9844,91300000.0
2008-10-29 03:23:00,1.98455,1.98505,1.98265,1.9831,107200000.0
2008-10-29 03:24:00,1.9831,1.9845,1.982,1.9837,255400000.0
2008-10-29 03:25:00,1.98385,1.9867,1.9838,1.9867,324800000.0
2008-10-29 03:26:00,1.9866,1.98935,1.986,1.9887,371000000.0
2008-10-29 03:27:00,1.9888,1.99005,1.98655,1.9873,324900000.0
2008-10-29 03:28:00,1.9873,1.98815,1.9845,1.9856,111300000.0
2008-10-29 03:29:00,1.98565,1.98765,1.9848,1.9866,144100000.0
2008-10-29 03:30:00,1.9866,1.98675,1.9835,1.98415,90100000.0
2008-10-29 03:31:00,1.9843,1.9854,1.98315,1.9842,296100000.0
2008-10-29 03:32:00,1.9842,1.9851,1.9832,1.9842,216700000.0
2008-10-29 03:33:00,1.9843,1.98455,1.983,1.983,74100000.0
2008-10-29 03:34:00,1.98325,1.9854,1.98245,1.9843,221200000.0
2008-10-29 03:35:00,1.9843,1.9843,1.9824,1.98345,80900000.0
2008-10-29 03:36:00,1.98345,1.98455,1.9833,1.9842,207900000.0
2008-10-29 03:37:00,1.9842,1.985,1.9832,1.9832,219100000.0
2008-10-29 03:38:00,1.98325,1.9847,1.9826,1.9847,350100000.0
2008-10-29 03:39:00,1.9847,1.9854,1.9847,1.9852,130200000.0
2008-10-29 03:40:00,1.9852,1.9856,1.985,1.9856,50100000.0
2008-10-29 03:41:00,1.98565,1.9887,1.9851,1.9875,412000000.0
2008-10-29 03:42:00,1.98755,1.9887,1.98755,1.9882,134400000.0
2008-10-29 03:43:00,1.9881,1.9913,1.9877,1.99035,520500000.0
2008-10-29 03:44:00,1.9906,1.9923,1.9897,1.9898,229700000.0
2008-10-29 03:45:00,1.9898,1.99215,1.9898,1.99205,245100000.0
2008-10-29 03:46:00,1.99215,1.99215,1.98895,1.98925,189600000.0
2008-10-29 03:47:00,1.98925,1.98925,1.9886,1.98905,89600000.0
2008-10-29 03:48:00,1.98905,1.98905,1.98805,1.9882,173700000.0
2008-10-29 03:49:00,1.9882,1.98885,1.9872,1.9888,150700000.0
2008-10-29 03:50:00,1.9889,1.98905,1.98535,1.98545,118700000.0
2008-10-29 03:51:00,1.98565,1.9861,1.98455,1.98515,103800000.0
2008-10-29 03:52:00,1.9852,1.98645,1.9842,1.98535,157000000.0
2008-10-29 03:53:00,1.9857,1.98725,1.98515,1.9865,100000000.0
2008-10-29 03:54:00,1.9865,1.9871,1.9864,1.9864,52500000.0
2008-10-29 03:55:00,1.9865,1.98795,1.98585,1.98725,127600000.0
2008-10-29 03:56:00,1.9872,1.9882,1.9871,1.9881,69100000.0
2008-10-29 03:57:00,1.98795,1.9881,1.9872,1.9877,73300000.0
2008-10-29 03:58:00,1.98765,1.9878,1.9852,1.9854,113200000.0
2008-10-29 03:59:00,1.9854,1.986,1.9853,1.9857,47200000.0
2008-10-29 04:00:00,1.9856,1.98605,1.98535,1.9858,33900000.0
2008-10-29 04:01:00,1.98545,1.98645,1.9841,1.9849,89600000.0
2008-10-29 04:02:00,1.9847,1.9854,1.9836,1.9836,28100000.0
2008-10-29 04:03:00,1.98395,1.9841,1.9838,1.9839,51000000.0
2008-10-29 04:04:00,1.98395,1.9847,1.9839,1.98455,51600000.0
2008-10-29 04:05:00,1.9845,1.985,1.9845,1.9846,57900000.0
2008-10-29 04:06:00,1.9846,1.98495,1.9845,1.9846,40900000.0
2008-10-29 04:07:00,1.9849,1.9849,1.98345,1.9839,26400000.0
2008-10-29 04:08:00,1.984,1.98475,1.9838,1.9844,75800000.0
2008-10-29 04:09:00,1.9844,1.9857,1.9844,1.98555,128500000.0
2008-10-29 04:10:00,1.9857,1.9865,1.9857,1.98635,70500000.0
2008-10-29 04:11:00,1.9863,1.9878,1.98625,1.9871,48700000.0
2008-10-29 04:12:00,1.9871,1.98805,1.98695,1.9871,65800000.0
2008-10-29 04:13:00,1.9871,1.9873,1.9871,1.9871,54000000.0
2008-10-29 04:14:00,1.9871,1.9878,1.987,1.987,134900000.0
2008-10-29 04:15:00,1.9871,1.988,1.98585,1.9859,73700000.0
2008-10-29 04:16:00,1.9859,1.9862,1.9859,1.9859,50800000.0
2008-10-29 04:17:00,1.9859,1.98605,1.9859,1.9859,35800000.0
2008-10-29 04:18:00,1.9859,1.9859,1.9843,1.98455,38300000.0
2008-10-29 04:19:00,1.9846,1.98665,1.9846,1.9856,168100000.0
2008-10-29 04:20:00,1.9854,1.98625,1.9852,1.98625,103200000.0
2008-10-29 04:21:00,1.98635,1.9869,1.98565,1.98665,107200000.0
2008-10-29 04:22:00,1.9867,1.9874,1.98375,1.985,197400000.0
2008-10-29 04:23:00,1.9851,1.98595,1.9851,1.9851,113200000.0
2008-10-29 04:24:00,1.9851,1.9853,1.98365,1.9838,102700000.0
2008-10-29 04:25:00,1.9838,1.9845,1.98285,1.98405,137900000.0
2008-10-29 04:26:00,1.9838,1.9858,1.9837,1.9846,145500000.0
2008-10-29 04:27:00,1.98475,1.9851,1.98365,1.98465,74600000.0
2008-10-29 04:28:00,1.98475,1.98495,1.9839,1.9839,43900000.0
2008-10-29 04:29:00,1.9839,1.98395,1.9839,1.9839,29300000.0
2008-10-29 04:30:00,1.9839,1.98515,1.9839,1.98515,94300000.0
2008-10-29 04:31:00,1.98545,1.98545,1.984,1.9847,120900000.0
2008-10-29 04:32:00,1.98465,1.98485,1.9838,1.98455,80700000.0
2008-10-29 04:33:00,1.98455,1.9855,1.9842,1.98515,56800000.0
2008-10-29 04:34:00,1.98525,1.9854,1.985,1.98515,34900000.0
2008-10-29 04:35:00,1.9854,1.9854,1.985,1.9854,27900000.0
2008-10-29 04:36:00,1.98565,1.9866,1.9855,1.9859,63400000.0
2008-10-29 04:37:00,1.9859,1.986,1.9859,1.9859,14200000.0
2008-10-29 04:38:00,1.9859,1.9859,1.98165,1.9822,138500000.0
2008-10-29 04:39:00,1.9823,1.9823,1.9806,1.9806,37600000.0
2008-10-29 04:40:00,1.9806,1.981,1.98015,1.9807,35000000.0
2008-10-29 04:41:00,1.9807,1.9807,1.9788,1.97995,90100000.0
2008-10-29 04:42:00,1.98005,1.981,1.97955,1.98085,156900000.0
2008-10-29 04:43:00,1.9808,1.98135,1.9808,1.9812,65800000.0
2008-10-29 04:44:00,1.98115,1.98115,1.9811,1.9811,23600000.0
2008-10-29 04:45:00,1.9811,1.9811,1.9801,1.9805,31600000.0
2008-10-29 04:46:00,1.9805,1.98115,1.9805,1.98115,47400000.0
2008-10-29 04:47:00,1.981,1.9818,1.97965,1.97965,106100000.0
2008-10-29 04:48:00,1.97955,1.9801,1.97915,1.9799,120200000.0
2008-10-29 04:49:00,1.9799,1.98005,1.97915,1.9796,49700000.0
2008-10-29 04:50:00,1.9796,1.9796,1.97835,1.979,55800000.0
2008-10-29 04:51:00,1.97885,1.97905,1.9787,1.979,80300000.0
2008-10-29 04:52:00,1.979,1.98005,1.979,1.9794,83700000.0
2008-10-29 04:53:00,1.9794,1.9794,1.97835,1.97885,36400000.0
2008-10-29 04:54:00,1.9791,1.9793,1.9781,1.9782,87700000.0
2008-10-29 04:55:00,1.9782,1.97875,1.9782,1.9786,26500000.0
2008-10-29 04:56:00,1.9786,1.97885,1.9779,1.97855,58200000.0
2008-10-29 04:57:00,1.97865,1.98035,1.97865,1.9787,100900000.0
2008-10-29 04:58:00,1.97905,1.98145,1.9789,1.98145,101900000.0
2008-10-29 04:59:00,1.981,1.98185,1.97835,1.98035,110200000.0
2008-10-29 05:00:00,1.9802,1.9817,1.9796,1.98025,191800000.0
2008-10-29 05:01:00,1.98025,1.9813,1.98015,1.9811,77700000.0
2008-10-29 05:02:00,1.9811,1.9829,1.98095,1.98245,122800000.0
2008-10-29 05:03:00,1.98265,1.98385,1.9815,1.98255,157600000.0
2008-10-29 05:04:00,1.98265,1.9837,1.9821,1.98235,151300000.0
2008-10-29 05:05:00,1.9825,1.9838,1.9825,1.98325,138300000.0
2008-10-29 05:06:00,1.9832,1.9833,1.9821,1.9827,101400000.0
2008-10-29 05:07:00,1.98255,1.98455,1.9821,1.9828,255400000.0
2008-10-29 05:08:00,1.9828,1.9838,1.98155,1.98325,164100000.0
2008-10-29 05:09:00,1.9833,1.9842,1.983,1.9836,102500000.0
2008-10-29 05:10:00,1.9836,1.98455,1.9826,1.98265,91200000.0
2008-10-29 05:11:00,1.98265,1.98365,1.98165,1.98305,116400000.0
2008-10-29 05:12:00,1.98305,1.98305,1.9809,1.98275,161900000.0
2008-10-29 05:13:00,1.9824,1.9849,1.98155,1.9842,232500000.0
2008-10-29 05:14:00,1.9843,1.9853,1.98405,1.985,155000000.0
2008-10-29 05:15:00,1.9846,1.98705,1.98435,1.9852,150800000.0
2008-10-29 05:16:00,1.9852,1.98575,1.9849,1.985,96100000.0
2008-10-29 05:17:00,1.985,1.9853,1.985,1.98515,84900000.0
2008-10-29 05:18:00,1.98525,1.98555,1.98485,1.985,56000000.0
2008-10-29 05:19:00,1.985,1.98595,1.985,1.98545,81500000.0
2008-10-29 05:20:00,1.98545,1.98555,1.98455,1.98455,27100000.0
2008-10-29 05:21:00,1.98485,1.9858,1.98445,1.9852,114300000.0
2008-10-29 05:22:00,1.98505,1.98505,1.98375,1.9839,143800000.0
2008-10-29 05:23:00,1.98395,1.9848,1.98315,1.98455,60900000.0
2008-10-29 05:24:00,1.9844,1.9844,1.9825,1.9834,81100000.0
2008-10-29 05:25:00,1.98345,1.98385,1.983,1.9838,56400000.0
2008-10-29 05:26:00,1.98385,1.98385,1.9834,1.9834,19300000.0
2008-10-29 05:27:00,1.98345,1.9837,1.9834,1.98355,53400000.0
2008-10-29 05:28:00,1.9837,1.9837,1.9833,1.9834,24600000.0
2008-10-29 05:29:00,1.9834,1.9834,1.98075,1.98105,31100000.0
2008-10-29 05:30:00,1.981,1.9811,1.9809,1.98105,27300000.0
2008-10-29 05:31:00,1.9812,1.9816,1.98105,1.98145,54600000.0
2008-10-29 05:32:00,1.9814,1.98155,1.9804,1.98155,105300000.0
2008-10-29 05:33:00,1.9816,1.9826,1.9792,1.9794,178300000.0
2008-10-29 05:34:00,1.9794,1.97975,1.9794,1.9796,46800000.0
2008-10-29 05:35:00,1.9795,1.9806,1.97815,1.9806,89400000.0
2008-10-29 05:36:00,1.98005,1.9809,1.97955,1.9797,174200000.0
2008-10-29 05:37:00,1.9797,1.9809,1.9784,1.9799,172600000.0
2008-10-29 05:38:00,1.9799,1.97995,1.9799,1.9799,35300000.0
2008-10-29 05:39:00,1.9799,1.9799,1.9779,1.9799,68400000.0
2008-10-29 05:40:00,1.9799,1.9803,1.97975,1.9799,41200000.0
2008-10-29 05:41:00,1.9799,1.981,1.97975,1.9808,81300000.0
2008-10-29 05:42:00,1.98065,1.9814,1.97995,1.981,69600000.0
2008-10-29 05:43:00,1.98115,1.9827,1.9804,1.9806,132800000.0
2008-10-29 05:44:00,1.98055,1.98095,1.9799,1.98035,55600000.0
2008-10-29 05:45:00,1.98095,1.9816,1.98075,1.9815,34600000.0
2008-10-29 05:46:00,1.9817,1.98175,1.97855,1.97945,97500000.0
2008-10-29 05:47:00,1.9795,1.98135,1.9794,1.9809,66400000.0
2008-10-29 05:48:00,1.9811,1.98205,1.98045,1.98105,98500000.0
2008-10-29 05:49:00,1.9813,1.9825,1.98085,1.9823,181500000.0
2008-10-29 05:50:00,1.98195,1.98225,1.9816,1.9817,29100000.0
2008-10-29 05:51:00,1.9817,1.9833,1.9804,1.98305,226700000.0
2008-10-29 05:52:00,1.9829,1.98465,1.9827,1.9845,130800000.0
2008-10-29 05:53:00,1.9845,1.98595,1.9845,1.9856,79800000.0
2008-10-29 05:54:00,1.9856,1.9858,1.9856,1.9856,28100000.0
2008-10-29 05:55:00,1.9856,1.9856,1.9836,1.98435,106400000.0
2008-10-29 05:56:00,1.98475,1.99005,1.98445,1.9897,208200000.0
2008-10-29 05:57:00,1.98975,1.99035,1.9886,1.9897,90400000.0
2008-10-29 05:58:00,1.9897,1.99305,1.9897,1.99305,89500000.0
2008-10-29 05:59:00,1.99285,1.9931,1.99255,1.9929,66100000.0
2008-10-29 06:00:00,1.9929,1.9929,1.9899,1.99085,207800000.0
2008-10-29 06:01:00,1.99085,1.99115,1.9898,1.99115,105600000.0
2008-10-29 06:02:00,1.99115,1.9917,1.9908,1.9917,63600000.0
2008-10-29 06:03:00,1.99145,1.99155,1.991,1.991,42700000.0
2008-10-29 06:04:00,1.99015,1.9907,1.9901,1.9907,57000000.0
2008-10-29 06:05:00,1.99025,1.9934,1.9899,1.9931,146100000.0
2008-10-29 06:06:00,1.993,1.99325,1.991,1.9929,248500002.0
2008-10-29 06:07:00,1.9929,1.99345,1.99155,1.99265,120900000.0
2008-10-29 06:08:00,1.9925,1.9933,1.991,1.9924,121100000.0
2008-10-29 06:09:00,1.9926,1.9946,1.9916,1.9925,146200000.0
2008-10-29 06:10:00,1.9927,1.9927,1.9903,1.9914,128800000.0
2008-10-29 06:11:00,1.9912,1.99145,1.9911,1.9911,49100000.0
2008-10-29 06:12:00,1.9913,1.99245,1.991,1.99225,121700000.0
2008-10-29 06:13:00,1.9923,1.9926,1.99025,1.9916,137300000.0
2008-10-29 06:14:00,1.99105,1.9926,1.98985,1.99175,176500000.0
2008-10-29 06:15:00,1.99105,1.99415,1.99025,1.99415,233700000.0
2008-10-29 06:16:00,1.9942,1.9942,1.99065,1.9917,130400000.0
2008-10-29 06:17:00,1.99175,1.99415,1.99135,1.99355,235900000.0
2008-10-29 06:18:00,1.99375,1.99395,1.9913,1.9919,174200000.0
2008-10-29 06:19:00,1.99175,1.99175,1.98915,1.99005,137300000.0
2008-10-29 06:20:00,1.99005,1.9921,1.9884,1.9889,201800000.0
2008-10-29 06:21:00,1.989,1.991,1.9888,1.99085,130700000.0
2008-10-29 06:22:00,1.99095,1.99095,1.9905,1.9905,42700000.0
2008-10-29 06:23:00,1.9905,1.9929,1.9905,1.9924,121700000.0
2008-10-29 06:24:00,1.99245,1.99265,1.9903,1.99135,96500000.0
2008-10-29 06:25:00,1.99145,1.9918,1.99025,1.9904,124000000.0
2008-10-29 06:26:00,1.9904,1.99115,1.9887,1.99095,203400000.0
2008-10-29 06:27:00,1.99105,1.9911,1.98955,1.99025,161800000.0
2008-10-29 06:28:00,1.9903,1.9911,1.9885,1.9893,83500000.0
2008-10-29 06:29:00,1.989,1.99,1.989,1.9898,65100000.0
2008-10-29 06:30:00,1.9898,1.99115,1.9886,1.99115,114700000.0
2008-10-29 06:31:00,1.99125,1.99165,1.9893,1.9893,132200000.0
2008-10-29 06:32:00,1.98965,1.9912,1.98965,1.9912,157900000.0
2008-10-29 06:33:00,1.99105,1.9916,1.9909,1.9916,112800000.0
2008-10-29 06:34:00,1.9916,1.9932,1.9915,1.9919,102800000.0
2008-10-29 06:35:00,1.99185,1.9935,1.9906,1.9924,143400000.0
2008-10-29 06:36:00,1.9924,1.99715,1.9924,1.99515,164400000.0
2008-10-29 06:37:00,1.9947,1.9961,1.9945,1.9946,103600000.0
2008-10-29 06:38:00,1.99405,1.9944,1.9929,1.9934,730300000.0
2008-10-29 06:39:00,1.9934,1.9934,1.9924,1.9927,43000000.0
2008-10-29 06:40:00,1.9927,1.99395,1.9927,1.99315,80900000.0
2008-10-29 06:41:00,1.99305,1.9938,1.9916,1.992,161400000.0
2008-10-29 06:42:00,1.99205,1.9921,1.99055,1.9917,133600000.0
2008-10-29 06:43:00,1.9917,1.9917,1.9904,1.9907,71300000.0
2008-10-29 06:44:00,1.9907,1.9907,1.98905,1.9895,61100000.0
2008-10-29 06:45:00,1.98955,1.99045,1.989,1.9898,74100000.0
2008-10-29 06:46:00,1.9898,1.9898,1.9888,1.9888,46200000.0
2008-10-29 06:47:00,1.9888,1.9888,1.9859,1.98695,108200000.0
2008-10-29 06:48:00,1.9869,1.98895,1.98635,1.9877,109700000.0
2008-10-29 06:49:00,1.98775,1.9879,1.9849,1.98745,107700000.0
2008-10-29 06:50:00,1.9874,1.9878,1.98735,1.9876,66900000.0
2008-10-29 06:51:00,1.98775,1.98785,1.98705,1.98705,75000000.0
2008-10-29 06:52:00,1.98695,1.9876,1.98625,1.9868,87500000.0
2008-10-29 06:53:00,1.98665,1.98665,1.98435,1.9852,105000000.0
2008-10-29 06:54:00,1.98535,1.987,1.98535,1.9855,40100000.0
2008-10-29 06:55:00,1.9855,1.98595,1.9843,1.98525,157100000.0
2008-10-29 06:56:00,1.98545,1.9875,1.98525,1.9873,234200000.0
2008-10-29 06:57:00,1.9872,1.9887,1.9872,1.9877,104400000.0
2008-10-29 06:58:00,1.9873,1.9876,1.9872,1.98745,39900000.0
2008-10-29 06:59:00,1.9878,1.9878,1.9866,1.9874,152900000.0
2008-10-29 07:00:00,1.98745,1.98775,1.9872,1.9876,53100000.0
2008-10-29 07:01:00,1.9875,1.98815,1.98665,1.98785,44200000.0
2008-10-29 07:02:00,1.9873,1.98775,1.98595,1.9861,441599998.0
2008-10-29 07:03:00,1.9861,1.9861,1.9861,1.9861,405000000.0
2008-10-29 07:04:00,1.9861,1.9863,1.9845,1.98625,288300000.0
2008-10-29 07:05:00,1.9865,1.9876,1.9865,1.9871,116600000.0
2008-10-29 07:06:00,1.9873,1.9882,1.98635,1.98765,122100000.0
2008-10-29 07:07:00,1.98755,1.9879,1.98615,1.98695,101300000.0
2008-10-29 07:08:00,1.9869,1.9869,1.9866,1.9869,59800000.0
2008-10-29 07:09:00,1.9868,1.98775,1.98675,1.9875,81200000.0
2008-10-29 07:10:00,1.98745,1.98745,1.987,1.9872,57500000.0
2008-10-29 07:11:00,1.9872,1.9872,1.9869,1.9869,17800000.0
2008-10-29 07:12:00,1.98695,1.9887,1.98695,1.9884,61000000.0
2008-10-29 07:13:00,1.98845,1.98885,1.9874,1.98805,84400000.0
2008-10-29 07:14:00,1.9882,1.9898,1.98645,1.9893,163800000.0
2008-10-29 07:15:00,1.9893,1.9911,1.98915,1.9911,82100000.0
2008-10-29 07:16:00,1.99105,1.9932,1.9908,1.99195,588499984.0
2008-10-29 07:17:00,1.9916,1.9925,1.9894,1.98975,128100000.0
2008-10-29 07:18:00,1.9897,1.9931,1.9891,1.9916,183600000.0
2008-10-29 07:19:00,1.9916,1.9925,1.99105,1.9916,168400000.0
2008-10-29 07:20:00,1.9916,1.9917,1.9901,1.99065,136400000.0
2008-10-29 07:21:00,1.99065,1.9914,1.99065,1.99125,59200000.0
2008-10-29 07:22:00,1.99125,1.99125,1.98955,1.9908,98900000.0
2008-10-29 07:23:00,1.9908,1.99095,1.987,1.98775,165800000.0
2008-10-29 07:24:00,1.9877,1.9889,1.9877,1.9879,134200000.0
2008-10-29 07:25:00,1.98795,1.9886,1.9879,1.9884,54100000.0
2008-10-29 07:26:00,1.9885,1.9889,1.9872,1.9879,79800000.0
2008-10-29 07:27:00,1.9879,1.9879,1.9853,1.9871,150500000.0
2008-10-29 07:28:00,1.98705,1.98815,1.9864,1.9867,163000000.0
2008-10-29 07:29:00,1.9869,1.98885,1.9869,1.98765,135200000.0
2008-10-29 07:30:00,1.98775,1.9883,1.98705,1.9874,131100000.0
2008-10-29 07:31:00,1.98765,1.9877,1.985,1.9852,162200000.0
2008-10-29 07:32:00,1.9852,1.9856,1.9852,1.98555,34700000.0
2008-10-29 07:33:00,1.9858,1.98675,1.98505,1.9857,313900000.0
2008-10-29 07:34:00,1.9857,1.9864,1.9843,1.98525,126600000.0
2008-10-29 07:35:00,1.98525,1.98545,1.9833,1.98385,83000000.0
2008-10-29 07:36:00,1.98395,1.98395,1.9831,1.9834,60300000.0
2008-10-29 07:37:00,1.98225,1.9835,1.98225,1.9835,85300000.0
2008-10-29 07:38:00,1.9833,1.98355,1.98305,1.9835,42200000.0
2008-10-29 07:39:00,1.98335,1.98415,1.9832,1.9838,106800000.0
2008-10-29 07:40:00,1.9837,1.984,1.9799,1.981,136000000.0
2008-10-29 07:41:00,1.98095,1.9826,1.98085,1.98235,137200000.0
2008-10-29 07:42:00,1.9822,1.98265,1.9802,1.98265,123400000.0
2008-10-29 07:43:00,1.9828,1.9834,1.9817,1.98175,73500000.0
2008-10-29 07:44:00,1.9816,1.98225,1.98145,1.98225,47500000.0
2008-10-29 07:45:00,1.98235,1.983,1.98035,1.9807,159500000.0
2008-10-29 07:46:00,1.98065,1.98295,1.9803,1.9816,145400000.0
2008-10-29 07:47:00,1.9816,1.98485,1.9816,1.98485,181400000.0
2008-10-29 07:48:00,1.9853,1.9891,1.98515,1.9889,353400000.0
2008-10-29 07:49:00,1.9889,1.9912,1.98675,1.9884,204700000.0
2008-10-29 07:50:00,1.98885,1.989,1.9847,1.9862,286500000.0
2008-10-29 07:51:00,1.9861,1.98785,1.9824,1.9824,239800000.0
2008-10-29 07:52:00,1.9824,1.9861,1.98135,1.9856,254400000.0
2008-10-29 07:53:00,1.9856,1.9856,1.9823,1.9838,236900000.0
2008-10-29 07:54:00,1.98375,1.986,1.9837,1.984,201100000.0
2008-10-29 07:55:00,1.98425,1.9856,1.9833,1.9846,284600000.0
2008-10-29 07:56:00,1.98485,1.98585,1.98385,1.9855,214400000.0
2008-10-29 07:57:00,1.9853,1.9856,1.9845,1.9856,87500000.0
2008-10-29 07:58:00,1.9856,1.98595,1.9856,1.9856,43600000.0
2008-10-29 07:59:00,1.9857,1.9861,1.98385,1.9856,233900000.0
2008-10-29 08:00:00,1.9856,1.9863,1.98435,1.9854,170300000.0
2008-10-29 08:01:00,1.98545,1.9862,1.9829,1.9855,189800000.0
2008-10-29 08:02:00,1.9853,1.9863,1.98255,1.98395,250800000.0
2008-10-29 08:03:00,1.98375,1.98625,1.9815,1.9861,317100000.0
2008-10-29 08:04:00,1.9862,1.98635,1.98255,1.9857,151400000.0
2008-10-29 08:05:00,1.98585,1.9872,1.98585,1.9872,109400000.0
2008-10-29 08:06:00,1.9872,1.9872,1.9839,1.9853,162100000.0
2008-10-29 08:07:00,1.9853,1.9859,1.98465,1.9859,88800000.0
2008-10-29 08:08:00,1.9859,1.98605,1.98485,1.98565,59200000.0
2008-10-29 08:09:00,1.9857,1.9858,1.9855,1.9857,52400000.0
2008-10-29 08:10:00,1.9857,1.98635,1.9839,1.98395,129100000.0
2008-10-29 08:11:00,1.9842,1.9885,1.9842,1.9885,141700000.0
2008-10-29 08:12:00,1.98835,1.98885,1.9875,1.98835,141000000.0
2008-10-29 08:13:00,1.98845,1.99015,1.9882,1.98915,168000000.0
2008-10-29 08:14:00,1.98935,1.99,1.98825,1.98915,145800000.0
2008-10-29 08:15:00,1.9895,1.98975,1.9878,1.9882,122400000.0
2008-10-29 08:16:00,1.9883,1.9889,1.9875,1.98815,129100000.0
2008-10-29 08:17:00,1.98835,1.9887,1.985,1.9861,143300000.0
2008-10-29 08:18:00,1.9861,1.9864,1.9848,1.9864,117000000.0
2008-10-29 08:19:00,1.9864,1.98875,1.98625,1.98755,115100000.0
2008-10-29 08:20:00,1.9872,1.98785,1.9872,1.9877,160200000.0
2008-10-29 08:21:00,1.9876,1.98825,1.9873,1.98815,119700000.0
2008-10-29 08:22:00,1.988,1.98825,1.98635,1.9873,112500000.0
2008-10-29 08:23:00,1.9865,1.987,1.9862,1.9868,57600000.0
2008-10-29 08:24:00,1.9862,1.9884,1.9862,1.9879,124200000.0
2008-10-29 08:25:00,1.98795,1.98825,1.9852,1.9867,264400000.0
2008-10-29 08:26:00,1.98675,1.98775,1.98595,1.9863,170200000.0
2008-10-29 08:27:00,1.98635,1.9874,1.98615,1.98615,105900000.0
2008-10-29 08:28:00,1.9863,1.98715,1.98465,1.98515,96100000.0
2008-10-29 08:29:00,1.9852,1.9854,1.98355,1.98415,129500000.0
2008-10-29 08:30:00,1.98425,1.9845,1.983,1.98395,73300000.0
2008-10-29 08:31:00,1.98375,1.9843,1.98305,1.984,124000000.0
2008-10-29 08:32:00,1.98405,1.98425,1.9824,1.9836,99900000.0
2008-10-29 08:33:00,1.9838,1.98385,1.9815,1.98185,142200000.0
2008-10-29 08:34:00,1.9816,1.98165,1.9771,1.9774,222400000.0
2008-10-29 08:35:00,1.97815,1.98095,1.9781,1.9809,319400000.0
2008-10-29 08:36:00,1.98095,1.9821,1.98015,1.98205,197900000.0
2008-10-29 08:37:00,1.98165,1.9822,1.9812,1.9822,112600000.0
2008-10-29 08:38:00,1.9822,1.9827,1.9817,1.9817,100600000.0
2008-10-29 08:39:00,1.9817,1.98215,1.97965,1.97985,202000000.0
2008-10-29 08:40:00,1.97985,1.98105,1.9786,1.979,140200000.0
2008-10-29 08:41:00,1.97935,1.9799,1.9779,1.979,174200000.0
2008-10-29 08:42:00,1.9791,1.9791,1.9736,1.9738,157300000.0
2008-10-29 08:43:00,1.9738,1.97495,1.9718,1.9734,212800000.0
2008-10-29 08:44:00,1.9734,1.97455,1.97075,1.9719,333300000.0
2008-10-29 08:45:00,1.9719,1.97385,1.9719,1.9736,150800000.0
2008-10-29 08:46:00,1.9736,1.97475,1.97255,1.9735,194000000.0
2008-10-29 08:47:00,1.9735,1.9739,1.97185,1.97185,124700000.0
2008-10-29 08:48:00,1.97205,1.9733,1.97185,1.97295,118300000.0
2008-10-29 08:49:00,1.9728,1.9744,1.9726,1.9742,197900000.0
2008-10-29 08:50:00,1.9742,1.9742,1.97145,1.972,182200000.0
2008-10-29 08:51:00,1.972,1.97245,1.97195,1.97245,79800000.0
2008-10-29 08:52:00,1.97235,1.9741,1.9715,1.9716,204500000.0
2008-10-29 08:53:00,1.9716,1.97435,1.9716,1.9731,211100000.0
2008-10-29 08:54:00,1.97335,1.97365,1.97205,1.9723,217800000.0
2008-10-29 08:55:00,1.97245,1.9734,1.9722,1.97315,192500000.0
2008-10-29 08:56:00,1.9732,1.9732,1.9707,1.9722,178700000.0
2008-10-29 08:57:00,1.97235,1.9734,1.97195,1.9723,107500000.0
2008-10-29 08:58:00,1.9723,1.974,1.9723,1.9729,252700000.0
2008-10-29 08:59:00,1.9729,1.97475,1.972,1.9744,190700000.0
2008-10-29 09:00:00,1.9744,1.9756,1.97245,1.9749,641100000.0
2008-10-29 09:01:00,1.9748,1.97585,1.9715,1.9739,416800000.0
2008-10-29 09:02:00,1.9739,1.9745,1.97015,1.9714,500999999.0
2008-10-29 09:03:00,1.9715,1.9744,1.9708,1.9744,412300000.0
2008-10-29 09:04:00,1.97465,1.97555,1.97295,1.9734,265500000.0
2008-10-29 09:05:00,1.97345,1.974,1.973,1.9739,156900000.0
2008-10-29 09:06:00,1.9738,1.97415,1.9716,1.97255,153900000.0
2008-10-29 09:07:00,1.9727,1.976,1.97245,1.9759,203400000.0
2008-10-29 09:08:00,1.97595,1.9771,1.97455,1.9769,514099999.0
2008-10-29 09:09:00,1.97685,1.97905,1.97505,1.97505,347100000.0
2008-10-29 09:10:00,1.97505,1.9773,1.974,1.9749,387600001.0
2008-10-29 09:11:00,1.9737,1.97815,1.9735,1.9775,229500000.0
2008-10-29 09:12:00,1.9775,1.97915,1.9756,1.97585,225500000.0
2008-10-29 09:13:00,1.9759,1.97635,1.97485,1.97605,235200000.0
2008-10-29 09:14:00,1.97615,1.97665,1.97515,1.9756,169600000.0
2008-10-29 09:15:00,1.9756,1.9758,1.97425,1.9744,119000000.0
2008-10-29 09:16:00,1.9744,1.97465,1.9719,1.97255,155700000.0
2008-10-29 09:17:00,1.97245,1.97435,1.97195,1.97295,228700000.0
2008-10-29 09:18:00,1.97325,1.97485,1.97325,1.9746,138500000.0
2008-10-29 09:19:00,1.97445,1.9757,1.97435,1.9751,160300000.0
2008-10-29 09:20:00,1.9752,1.97595,1.9752,1.9754,161200000.0
2008-10-29 09:21:00,1.97545,1.9767,1.9754,1.97665,162300000.0
2008-10-29 09:22:00,1.97665,1.9795,1.9763,1.9794,265100000.0
2008-10-29 09:23:00,1.9794,1.98075,1.97915,1.98045,289500000.0
2008-10-29 09:24:00,1.9806,1.9808,1.97735,1.9786,267400000.0
2008-10-29 09:25:00,1.9786,1.9793,1.97705,1.9777,169700000.0
2008-10-29 09:26:00,1.9777,1.9777,1.97495,1.9762,181600000.0
2008-10-29 09:27:00,1.9765,1.9771,1.9751,1.977,309900000.0
2008-10-29 09:28:00,1.9769,1.9781,1.9768,1.9776,204600000.0
2008-10-29 09:29:00,1.97765,1.97845,1.9757,1.9759,295500000.0
2008-10-29 09:30:00,1.97605,1.98035,1.976,1.97925,316600000.0
2008-10-29 09:31:00,1.97925,1.98215,1.97925,1.98125,273400000.0
2008-10-29 09:32:00,1.9815,1.98585,1.98095,1.982,370800000.0
2008-10-29 09:33:00,1.98215,1.98255,1.9802,1.9802,325700000.0
2008-10-29 09:34:00,1.98025,1.98055,1.97905,1.9798,272600000.0
2008-10-29 09:35:00,1.97985,1.98145,1.97965,1.98145,385500000.0
2008-10-29 09:36:00,1.9814,1.9815,1.97745,1.9787,467100000.0
2008-10-29 09:37:00,1.97875,1.9802,1.97635,1.97865,626000000.0
2008-10-29 09:38:00,1.9789,1.98195,1.9789,1.9804,632200000.0
2008-10-29 09:39:00,1.9804,1.9804,1.97765,1.97875,578100000.0
2008-10-29 09:40:00,1.97865,1.97925,1.97735,1.9781,273900000.0
2008-10-29 09:41:00,1.978,1.97855,1.9768,1.9776,365100000.0
2008-10-29 09:42:00,1.9776,1.9784,1.9776,1.978,501800000.0
2008-10-29 09:43:00,1.97815,1.9783,1.97785,1.978,200400000.0
2008-10-29 09:44:00,1.978,1.9792,1.97765,1.9791,497000000.0
2008-10-29 09:45:00,1.979,1.9799,1.9789,1.9798,344400001.0
2008-10-29 09:46:00,1.97975,1.98095,1.9782,1.98085,355199999.0
2008-10-29 09:47:00,1.9792,1.98015,1.9791,1.97925,406199997.0
2008-10-29 09:48:00,1.9793,1.9796,1.97755,1.97835,423300000.0
2008-10-29 09:49:00,1.97835,1.979,1.97805,1.9786,452200000.0
2008-10-29 09:50:00,1.97865,1.979,1.97865,1.9787,164300000.0
2008-10-29 09:51:00,1.9787,1.98,1.97745,1.9796,453899998.0
2008-10-29 09:52:00,1.9796,1.9796,1.97805,1.9782,133800000.0
2008-10-29 09:53:00,1.97825,1.9784,1.9782,1.9782,220099999.0
2008-10-29 09:54:00,1.97835,1.97845,1.97145,1.97235,510400000.0
2008-10-29 09:55:00,1.9723,1.9743,1.9723,1.97355,393599999.0
2008-10-29 09:56:00,1.9735,1.9756,1.9733,1.9752,513199999.0
2008-10-29 09:57:00,1.97515,1.97615,1.97465,1.9761,508299999.0
2008-10-29 09:58:00,1.9761,1.9764,1.97595,1.9763,289400000.0
2008-10-29 09:59:00,1.9762,1.97685,1.9744,1.9745,628100000.0
2008-10-29 10:00:00,1.97465,1.97465,1.97125,1.97325,562400000.0
2008-10-29 10:01:00,1.9735,1.9749,1.97275,1.97455,454900000.0
2008-10-29 10:02:00,1.9746,1.97495,1.9734,1.9746,285100000.0
2008-10-29 10:03:00,1.9746,1.97685,1.9734,1.976,353900000.0
2008-10-29 10:04:00,1.97605,1.97715,1.976,1.9764,441200000.0
2008-10-29 10:05:00,1.9764,1.97735,1.9735,1.9745,735600000.0
2008-10-29 10:06:00,1.9745,1.975,1.9744,1.9745,978900001.0
2008-10-29 10:07:00,1.9745,1.97595,1.9745,1.97595,980400000.0
2008-10-29 10:08:00,1.976,1.9766,1.97575,1.9758,248900000.0
2008-10-29 10:09:00,1.9758,1.9758,1.97375,1.9741,492500000.0
2008-10-29 10:10:00,1.9741,1.97765,1.9741,1.97695,661300000.0
2008-10-29 10:11:00,1.97685,1.9844,1.97685,1.9844,469400000.0
2008-10-29 10:12:00,1.9845,1.9875,1.98425,1.9855,733100000.0
2008-10-29 10:13:00,1.9855,1.9875,1.98545,1.98675,528300000.0
2008-10-29 10:14:00,1.98665,1.98835,1.98525,1.9857,943199998.0
2008-10-29 10:15:00,1.9857,1.9857,1.9831,1.984,443200000.0
2008-10-29 10:16:00,1.984,1.98405,1.98255,1.9832,423900000.0
2008-10-29 10:17:00,1.9832,1.9843,1.98285,1.98385,417999999.0
2008-10-29 10:18:00,1.9841,1.98525,1.98395,1.98525,389099999.0
2008-10-29 10:19:00,1.9853,1.98655,1.9852,1.9855,744199998.0
2008-10-29 10:20:00,1.9855,1.9855,1.98305,1.9838,578300000.0
2008-10-29 10:21:00,1.98395,1.9849,1.983,1.983,425100000.0
2008-10-29 10:22:00,1.983,1.9857,1.983,1.9854,329799999.0
2008-10-29 10:23:00,1.9856,1.98615,1.98435,1.98615,430900001.0
2008-10-29 10:24:00,1.9862,1.98645,1.98515,1.98575,292000000.0
2008-10-29 10:25:00,1.98595,1.98635,1.9838,1.98435,467500000.0
2008-10-29 10:26:00,1.9843,1.98465,1.9819,1.9819,810999999.0
2008-10-29 10:27:00,1.9817,1.9855,1.9817,1.9855,470499999.0
2008-10-29 10:28:00,1.9855,1.9866,1.9843,1.98555,509800000.0
2008-10-29 10:29:00,1.98555,1.98715,1.9837,1.98715,417699999.0
2008-10-29 10:30:00,1.9872,1.98745,1.9853,1.987,627000000.0
2008-10-29 10:31:00,1.9866,1.9878,1.98485,1.9877,666200000.0
2008-10-29 10:32:00,1.9875,1.9882,1.98735,1.988,546699999.0
2008-10-29 10:33:00,1.9879,1.9895,1.9873,1.9891,517000000.0
2008-10-29 10:34:00,1.9892,1.98975,1.98885,1.989,304000000.0
2008-10-29 10:35:00,1.989,1.99035,1.98795,1.99,231800000.0
2008-10-29 10:36:00,1.99,1.99,1.9857,1.9868,586099999.0
2008-10-29 10:37:00,1.9869,1.98925,1.98595,1.98785,597700000.0
2008-10-29 10:38:00,1.9879,1.9888,1.9871,1.988,392799999.0
2008-10-29 10:39:00,1.988,1.98825,1.9863,1.9873,504200000.0
2008-10-29 10:40:00,1.9874,1.98775,1.98465,1.987,548600002.0
2008-10-29 10:41:00,1.9871,1.9873,1.9849,1.98715,396500000.0
2008-10-29 10:42:00,1.9871,1.9871,1.985,1.9851,1215700000.0
2008-10-29 10:43:00,1.9851,1.98525,1.98195,1.98295,707299999.0
2008-10-29 10:44:00,1.98235,1.98265,1.9801,1.982,254800000.0
2008-10-29 10:45:00,1.9819,1.98355,1.9816,1.98185,531200000.0
2008-10-29 10:46:00,1.9819,1.98195,1.97935,1.98055,383899999.0
2008-10-29 10:47:00,1.98065,1.98235,1.97925,1.9801,636699998.0
2008-10-29 10:48:00,1.97935,1.98015,1.97765,1.9783,558300000.0
2008-10-29 10:49:00,1.9783,1.9789,1.9775,1.9789,443700000.0
2008-10-29 10:50:00,1.9791,1.98005,1.97875,1.9792,719499999.0
2008-10-29 10:51:00,1.9792,1.9819,1.9792,1.98015,503799999.0
2008-10-29 10:52:00,1.98025,1.98085,1.97885,1.979,528600000.0
2008-10-29 10:53:00,1.979,1.9793,1.97435,1.97795,784900000.0
2008-10-29 10:54:00,1.97815,1.9794,1.9779,1.97875,267500000.0
2008-10-29 10:55:00,1.97865,1.98075,1.9786,1.98005,389200000.0
2008-10-29 10:56:00,1.9801,1.98285,1.98,1.9801,734799982.0
2008-10-29 10:57:00,1.9801,1.98115,1.9789,1.9796,644800001.0
2008-10-29 10:58:00,1.9796,1.9814,1.97785,1.97845,654199999.0
2008-10-29 10:59:00,1.97835,1.9808,1.97805,1.98075,426199999.0
2008-10-29 11:00:00,1.98085,1.9813,1.98,1.9812,436600000.0
2008-10-29 11:01:00,1.9812,1.9817,1.981,1.9815,224400000.0
2008-10-29 11:02:00,1.9815,1.9815,1.98015,1.98145,501300000.0
2008-10-29 11:03:00,1.98125,1.98425,1.981,1.9833,570600000.0
2008-10-29 11:04:00,1.9833,1.9833,1.98175,1.9818,547599999.0
2008-10-29 11:05:00,1.98185,1.98195,1.9813,1.9817,319399998.0
2008-10-29 11:06:00,1.9817,1.98245,1.9817,1.9823,241700000.0
2008-10-29 11:07:00,1.9823,1.9837,1.98215,1.9836,171400000.0
2008-10-29 11:08:00,1.98355,1.9842,1.9831,1.9838,272100000.0
2008-10-29 11:09:00,1.9838,1.98465,1.9823,1.9831,513699999.0
2008-10-29 11:10:00,1.98335,1.9834,1.9827,1.9828,237100000.0
2008-10-29 11:11:00,1.9828,1.9828,1.9816,1.9823,330000000.0
2008-10-29 11:12:00,1.98215,1.98425,1.98215,1.98305,736699996.0
2008-10-29 11:13:00,1.983,1.9832,1.9813,1.98305,353500000.0
2008-10-29 11:14:00,1.9831,1.98325,1.98115,1.98205,310000000.0
2008-10-29 11:15:00,1.98205,1.9821,1.977,1.9773,588300000.0
2008-10-29 11:16:00,1.97805,1.9788,1.97745,1.97865,454900000.0
2008-10-29 11:17:00,1.97855,1.97895,1.97785,1.9783,380899999.0
2008-10-29 11:18:00,1.9783,1.9788,1.9783,1.97855,125800000.0
2008-10-29 11:19:00,1.97855,1.97925,1.9782,1.979,394500000.0
2008-10-29 11:20:00,1.979,1.97925,1.9775,1.97905,369700000.0
2008-10-29 11:21:00,1.97905,1.98285,1.97905,1.9824,421900000.0
2008-10-29 11:22:00,1.9824,1.9824,1.9807,1.9812,777499999.0
2008-10-29 11:23:00,1.9811,1.9829,1.9807,1.9807,605699998.0
2008-10-29 11:24:00,1.98045,1.9817,1.98025,1.9807,508700000.0
2008-10-29 11:25:00,1.9807,1.9814,1.9807,1.9807,330100000.0
2008-10-29 11:26:00,1.98075,1.9811,1.9807,1.9811,227800000.0
2008-10-29 11:27:00,1.9811,1.9818,1.98095,1.98125,235000000.0
2008-10-29 11:28:00,1.9812,1.98235,1.9812,1.98135,542499999.0
2008-10-29 11:29:00,1.98125,1.98465,1.98125,1.984,932700000.0
2008-10-29 11:30:00,1.984,1.98485,1.9837,1.98485,622800001.0
2008-10-29 11:31:00,1.985,1.9862,1.98435,1.98465,545900000.0
2008-10-29 11:32:00,1.98475,1.9853,1.9824,1.9825,445000000.0
2008-10-29 11:33:00,1.9825,1.9832,1.98105,1.9832,382800000.0
2008-10-29 11:34:00,1.9832,1.98445,1.98315,1.98445,579600000.0
2008-10-29 11:35:00,1.9847,1.9852,1.98355,1.98495,887399999.0
2008-10-29 11:36:00,1.9852,1.98525,1.98345,1.9838,446700000.0
2008-10-29 11:37:00,1.98415,1.9919,1.98415,1.9919,516800000.0
2008-10-29 11:38:00,1.9919,1.9939,1.99,1.99225,444100000.0
2008-10-29 11:39:00,1.99225,1.99225,1.9896,1.9898,528100000.0
2008-10-29 11:40:00,1.98965,1.99005,1.9896,1.9897,198300000.0
2008-10-29 11:41:00,1.9897,1.99045,1.9897,1.9899,331799999.0
2008-10-29 11:42:00,1.9898,1.9899,1.9897,1.9897,156999999.0
2008-10-29 11:43:00,1.9897,1.99015,1.98785,1.9898,718899998.0
2008-10-29 11:44:00,1.98975,1.9898,1.9868,1.9868,365700000.0
2008-10-29 11:45:00,1.9868,1.9872,1.98625,1.9864,693900000.0
2008-10-29 11:46:00,1.9864,1.9864,1.9818,1.9819,647100000.0
2008-10-29 11:47:00,1.98195,1.98345,1.9815,1.98285,387399999.0
2008-10-29 11:48:00,1.9829,1.9831,1.9827,1.9828,135600000.0
2008-10-29 11:49:00,1.9828,1.98315,1.9828,1.9828,65200000.0
2008-10-29 11:50:00,1.9828,1.98465,1.9828,1.9839,371800000.0
2008-10-29 11:51:00,1.984,1.98485,1.98345,1.984,856500000.0
2008-10-29 11:52:00,1.9842,1.985,1.9832,1.98455,581800000.0
2008-10-29 11:53:00,1.98445,1.98495,1.9839,1.984,570099998.0
2008-10-29 11:54:00,1.98405,1.98435,1.9833,1.9839,548899999.0
2008-10-29 11:55:00,1.98385,1.9845,1.98345,1.9841,912499996.0
2008-10-29 11:56:00,1.98415,1.98455,1.9826,1.98305,525599998.0
2008-10-29 11:57:00,1.9832,1.9843,1.9832,1.9842,323200000.0
2008-10-29 11:58:00,1.9842,1.98465,1.9842,1.9845,219000000.0
2008-10-29 11:59:00,1.9845,1.9845,1.98065,1.9829,693500000.0
2008-10-29 12:00:00,1.983,1.983,1.9823,1.9825,592400000.0
2008-10-29 12:01:00,1.9825,1.9825,1.9803,1.9804,306999999.0
2008-10-29 12:02:00,1.9804,1.9818,1.98025,1.9807,494999999.0
2008-10-29 12:03:00,1.98075,1.98155,1.9798,1.9799,641100000.0
2008-10-29 12:04:00,1.9799,1.9799,1.97825,1.97915,616400000.0
2008-10-29 12:05:00,1.97915,1.98065,1.9791,1.98055,489600000.0
2008-10-29 12:06:00,1.9807,1.98075,1.97945,1.97945,397300002.0
2008-10-29 12:07:00,1.9794,1.97965,1.9793,1.9794,300100001.0
2008-10-29 12:08:00,1.9794,1.9794,1.977,1.9779,324900000.0
2008-10-29 12:09:00,1.9779,1.9781,1.97565,1.97625,767100000.0
2008-10-29 12:10:00,1.97625,1.9778,1.9761,1.97635,517100000.0
2008-10-29 12:11:00,1.9763,1.9764,1.97575,1.97615,634700000.0
2008-10-29 12:12:00,1.97615,1.9782,1.9751,1.9767,667000000.0
2008-10-29 12:13:00,1.9768,1.97855,1.9768,1.9779,611600001.0
2008-10-29 12:14:00,1.9779,1.9791,1.9773,1.97775,546700000.0
2008-10-29 12:15:00,1.9777,1.97935,1.977,1.9776,377300000.0
2008-10-29 12:16:00,1.97755,1.97885,1.9768,1.9779,519700000.0
2008-10-29 12:17:00,1.97785,1.9791,1.97725,1.97905,427000000.0
2008-10-29 12:18:00,1.979,1.97945,1.9785,1.9793,729500000.0
2008-10-29 12:19:00,1.9793,1.9793,1.9793,1.9793,52800000.0
2008-10-29 12:20:00,1.9793,1.9793,1.9785,1.9793,574100000.0
2008-10-29 12:21:00,1.9793,1.97965,1.978,1.97855,570800001.0
2008-10-29 12:22:00,1.9786,1.98045,1.97855,1.97955,596500000.0
2008-10-29 12:23:00,1.9795,1.97965,1.97925,1.97945,857000000.0
2008-10-29 12:24:00,1.9795,1.9806,1.97945,1.98,397600000.0
2008-10-29 12:25:00,1.98,1.98,1.979,1.9794,315700000.0
2008-10-29 12:26:00,1.9794,1.9794,1.9794,1.9794,40000000.0
2008-10-29 12:27:00,1.9794,1.98035,1.9794,1.9801,542699999.0
2008-10-29 12:28:00,1.9801,1.9801,1.979,1.9793,235300000.0
2008-10-29 12:29:00,1.9793,1.9793,1.9793,1.9793,45000000.0
2008-10-29 12:30:00,1.9793,1.9793,1.97805,1.9781,323500000.0
2008-10-29 12:31:00,1.9781,1.97855,1.9772,1.97855,510000000.0
2008-10-29 12:32:00,1.97865,1.97865,1.9784,1.9785,201600000.0
2008-10-29 12:33:00,1.9785,1.9785,1.9771,1.9773,299700000.0
2008-10-29 12:34:00,1.97735,1.9823,1.9773,1.9821,710600000.0
2008-10-29 12:35:00,1.9821,1.9821,1.9808,1.981,264000000.0
2008-10-29 12:36:00,1.98105,1.98155,1.9788,1.979,520799999.0
2008-10-29 12:37:00,1.979,1.979,1.979,1.979,64100000.0
2008-10-29 12:38:00,1.979,1.9805,1.97845,1.97895,244300000.0
2008-10-29 12:39:00,1.9789,1.98015,1.9772,1.98015,621500000.0
2008-10-29 12:40:00,1.9803,1.9806,1.97695,1.97895,1006399999.0
2008-10-29 12:41:00,1.9789,1.9789,1.97575,1.9778,660200000.0
2008-10-29 12:42:00,1.97785,1.97825,1.9767,1.9767,402000000.0
2008-10-29 12:43:00,1.9767,1.9767,1.97425,1.9763,327000000.0
2008-10-29 12:44:00,1.9763,1.9774,1.9761,1.9766,785299999.0
2008-10-29 12:45:00,1.9766,1.9789,1.97615,1.978,763400000.0
2008-10-29 12:46:00,1.978,1.97905,1.97715,1.9783,672300002.0
2008-10-29 12:47:00,1.9781,1.9791,1.978,1.97865,568200000.0
2008-10-29 12:48:00,1.9787,1.98185,1.9787,1.9801,774300000.0
2008-10-29 12:49:00,1.97995,1.9804,1.9781,1.97845,729799999.0
2008-10-29 12:50:00,1.97845,1.97945,1.9784,1.9794,643400000.0
2008-10-29 12:51:00,1.9794,1.98115,1.9785,1.9803,572800000.0
2008-10-29 12:52:00,1.98035,1.98035,1.97805,1.9798,534400000.0
2008-10-29 12:53:00,1.9798,1.98,1.9774,1.97925,321800000.0
2008-10-29 12:54:00,1.97915,1.97985,1.97825,1.9798,454000000.0
2008-10-29 12:55:00,1.97985,1.97985,1.97725,1.9774,237000000.0
2008-10-29 12:56:00,1.9774,1.9774,1.974,1.9743,421000000.0
2008-10-29 12:57:00,1.9742,1.97735,1.97255,1.97365,514600000.0
2008-10-29 12:58:00,1.9735,1.9764,1.97295,1.9764,633400000.0
2008-10-29 12:59:00,1.97635,1.9764,1.9756,1.9757,517500000.0
2008-10-29 13:00:00,1.9758,1.97595,1.97465,1.9749,259600000.0
2008-10-29 13:01:00,1.9751,1.97535,1.9748,1.9749,233000000.0
2008-10-29 13:02:00,1.9749,1.97625,1.9745,1.9756,156700000.0
2008-10-29 13:03:00,1.97585,1.9778,1.9756,1.9776,357500001.0
2008-10-29 13:04:00,1.9776,1.9785,1.97695,1.97835,344700000.0
2008-10-29 13:05:00,1.97865,1.97865,1.97715,1.97795,373000000.0
2008-10-29 13:06:00,1.97805,1.97825,1.9777,1.9778,809499999.0
2008-10-29 13:07:00,1.9778,1.98015,1.9774,1.97985,424200001.0
2008-10-29 13:08:00,1.97985,1.9806,1.97935,1.9798,220700000.0
2008-10-29 13:09:00,1.9798,1.9814,1.97895,1.981,240500000.0
2008-10-29 13:10:00,1.981,1.9834,1.981,1.98275,458700000.0
2008-10-29 13:11:00,1.98295,1.98435,1.9826,1.98325,336300001.0
2008-10-29 13:12:00,1.98345,1.98345,1.9802,1.98215,180000000.0
2008-10-29 13:13:00,1.9824,1.98285,1.982,1.9824,224700000.0
2008-10-29 13:14:00,1.9824,1.9824,1.9804,1.98055,357300000.0
2008-10-29 13:15:00,1.98065,1.98095,1.97975,1.98085,1027200001.0
2008-10-29 13:16:00,1.98085,1.981,1.97825,1.9798,459200000.0
2008-10-29 13:17:00,1.9798,1.9821,1.97875,1.98025,229900000.0
2008-10-29 13:18:00,1.9804,1.98155,1.9798,1.9798,585100000.0
2008-10-29 13:19:00,1.9798,1.9803,1.9797,1.98,380799999.0
2008-10-29 13:20:00,1.98,1.9814,1.97975,1.9812,528200000.0
2008-10-29 13:21:00,1.9813,1.9814,1.9807,1.9807,473600000.0
2008-10-29 13:22:00,1.9808,1.9814,1.9807,1.981,230200000.0
2008-10-29 13:23:00,1.981,1.9811,1.9796,1.9797,81099999.0
2008-10-29 13:24:00,1.9795,1.98145,1.97935,1.98075,589899999.0
2008-10-29 13:25:00,1.98075,1.98135,1.97935,1.98065,1014000000.0
2008-10-29 13:26:00,1.98085,1.98195,1.9802,1.98125,511300000.0
2008-10-29 13:27:00,1.98125,1.98125,1.9793,1.97935,1080300000.0
2008-10-29 13:28:00,1.97995,1.9802,1.97545,1.97685,596700000.0
2008-10-29 13:29:00,1.97675,1.97815,1.9756,1.9758,430300000.0
2008-10-29 13:30:00,1.9759,1.9771,1.97405,1.975,399500000.0
2008-10-29 13:31:00,1.9752,1.9755,1.97515,1.9752,92900000.0
2008-10-29 13:32:00,1.9752,1.97545,1.9736,1.9741,181200000.0
2008-10-29 13:33:00,1.9741,1.97465,1.9741,1.9746,109100000.0
2008-10-29 13:34:00,1.97475,1.97525,1.973,1.97375,430500000.0
2008-10-29 13:35:00,1.97375,1.9739,1.9717,1.9717,495500000.0
2008-10-29 13:36:00,1.9718,1.97325,1.9718,1.9721,611499999.0
2008-10-29 13:37:00,1.9721,1.97275,1.972,1.9723,424499997.0
2008-10-29 13:38:00,1.9723,1.9723,1.97085,1.97115,126900000.0
2008-10-29 13:39:00,1.9711,1.9715,1.9702,1.97135,837299998.0
2008-10-29 13:40:00,1.9715,1.97365,1.9696,1.97205,267900000.0
2008-10-29 13:41:00,1.97205,1.9723,1.9711,1.9712,865099999.0
2008-10-29 13:42:00,1.9711,1.9713,1.97025,1.9707,418700000.0
2008-10-29 13:43:00,1.97065,1.97145,1.96985,1.9713,827500000.0
2008-10-29 13:44:00,1.9711,1.97145,1.97075,1.9709,350900000.0
2008-10-29 13:45:00,1.9711,1.9714,1.97005,1.97015,96200000.0
2008-10-29 13:46:00,1.96995,1.97195,1.9699,1.97195,491100000.0
2008-10-29 13:47:00,1.972,1.97205,1.9709,1.97135,833199999.0
2008-10-29 13:48:00,1.97135,1.9718,1.9712,1.97175,170300000.0
2008-10-29 13:49:00,1.97155,1.9717,1.96965,1.96985,631100000.0
2008-10-29 13:50:00,1.9697,1.97075,1.96845,1.9688,216000000.0
2008-10-29 13:51:00,1.9688,1.96955,1.966,1.9684,405300000.0
2008-10-29 13:52:00,1.9684,1.96965,1.96795,1.9684,441499999.0
2008-10-29 13:53:00,1.96865,1.9696,1.9684,1.9693,327100001.0
2008-10-29 13:54:00,1.96925,1.9702,1.96875,1.9702,234500000.0
2008-10-29 13:55:00,1.9703,1.9711,1.9699,1.9706,387900000.0
2008-10-29 13:56:00,1.97055,1.9711,1.97055,1.97095,394900000.0
2008-10-29 13:57:00,1.9708,1.9743,1.96975,1.9743,558100000.0
2008-10-29 13:58:00,1.97375,1.9749,1.97165,1.9732,723200001.0
2008-10-29 13:59:00,1.97325,1.976,1.97305,1.97405,528100000.0
2008-10-29 14:00:00,1.9742,1.97495,1.97215,1.973,600800000.0
2008-10-29 14:01:00,1.973,1.973,1.97075,1.9718,370099999.0
2008-10-29 14:02:00,1.9718,1.9727,1.97065,1.9724,383000000.0
2008-10-29 14:03:00,1.9725,1.9726,1.9707,1.97185,886600000.0
2008-10-29 14:04:00,1.9721,1.97315,1.97195,1.9723,858899998.0
2008-10-29 14:05:00,1.97225,1.97305,1.9706,1.97275,677099999.0
2008-10-29 14:06:00,1.9728,1.97295,1.97055,1.9708,431300000.0
2008-10-29 14:07:00,1.971,1.97185,1.9709,1.97145,242800000.0
2008-10-29 14:08:00,1.9713,1.97175,1.9701,1.9706,754499999.0
2008-10-29 14:09:00,1.9706,1.9706,1.96935,1.9698,364000000.0
2008-10-29 14:10:00,1.9698,1.9699,1.9657,1.96715,440700000.0
2008-10-29 14:11:00,1.96695,1.96905,1.96665,1.96905,350800000.0
2008-10-29 14:12:00,1.96905,1.9691,1.96725,1.968,676000001.0
2008-10-29 14:13:00,1.968,1.969,1.9668,1.969,500599999.0
2008-10-29 14:14:00,1.969,1.9698,1.9673,1.9675,778300000.0
2008-10-29 14:15:00,1.9676,1.96895,1.96715,1.96765,407900000.0
2008-10-29 14:16:00,1.96765,1.96845,1.9668,1.9676,311800000.0
2008-10-29 14:17:00,1.9679,1.97135,1.9669,1.9709,311000000.0
2008-10-29 14:18:00,1.9709,1.9716,1.96965,1.97085,548000000.0
2008-10-29 14:19:00,1.9709,1.97225,1.97065,1.9721,533799999.0
2008-10-29 14:20:00,1.97205,1.9727,1.97055,1.97075,506199998.0
2008-10-29 14:21:00,1.97075,1.9713,1.969,1.96985,436100000.0
2008-10-29 14:22:00,1.96945,1.97105,1.9693,1.9704,498100000.0
2008-10-29 14:23:00,1.9704,1.9716,1.97015,1.97135,539300000.0
2008-10-29 14:24:00,1.97125,1.9735,1.97125,1.9727,248700000.0
2008-10-29 14:25:00,1.97275,1.9739,1.9718,1.9737,596300000.0
2008-10-29 14:26:00,1.97365,1.9746,1.97325,1.97395,510800000.0
2008-10-29 14:27:00,1.97375,1.97515,1.9729,1.973,552200001.0
2008-10-29 14:28:00,1.973,1.97315,1.9719,1.9719,174700000.0
2008-10-29 14:29:00,1.9718,1.9719,1.96975,1.9719,926500001.0
2008-10-29 14:30:00,1.9721,1.9741,1.96895,1.9698,463400000.0
2008-10-29 14:31:00,1.96985,1.9715,1.96905,1.971,605400000.0
2008-10-29 14:32:00,1.971,1.97195,1.97025,1.9717,505700000.0
2008-10-29 14:33:00,1.97165,1.9738,1.97115,1.97345,531400000.0
2008-10-29 14:34:00,1.97365,1.9742,1.9728,1.97415,557400003.0
2008-10-29 14:35:00,1.97415,1.98235,1.97305,1.98075,296800000.0
2008-10-29 14:36:00,1.98075,1.9813,1.9772,1.97845,586500000.0
2008-10-29 14:37:00,1.97815,1.9795,1.9745,1.9759,732800000.0
2008-10-29 14:38:00,1.97605,1.9762,1.9729,1.9741,848999999.0
2008-10-29 14:39:00,1.9743,1.9754,1.9718,1.97315,713099998.0
2008-10-29 14:40:00,1.973,1.97445,1.97175,1.97335,996799999.0
2008-10-29 14:41:00,1.97335,1.97335,1.96705,1.9692,512200001.0
2008-10-29 14:42:00,1.9693,1.9706,1.96835,1.9695,995599999.0
2008-10-29 14:43:00,1.9694,1.9706,1.9679,1.9691,774900001.0
2008-10-29 14:44:00,1.96915,1.9712,1.96915,1.9712,811500000.0
2008-10-29 14:45:00,1.97115,1.9723,1.9707,1.9716,638200000.0
2008-10-29 14:46:00,1.9716,1.97275,1.971,1.97175,892399999.0
2008-10-29 14:47:00,1.97185,1.9727,1.97125,1.9719,862799998.0
2008-10-29 14:48:00,1.97195,1.97295,1.9719,1.97295,773700000.0
2008-10-29 14:49:00,1.97295,1.97305,1.9726,1.9728,594000002.0
2008-10-29 14:50:00,1.9728,1.9735,1.97235,1.9725,553400000.0
2008-10-29 14:51:00,1.9725,1.97335,1.9725,1.9729,355100000.0
2008-10-29 14:52:00,1.97305,1.97425,1.9728,1.9742,357000000.0
2008-10-29 14:53:00,1.97435,1.9784,1.97435,1.9776,696799998.0
2008-10-29 14:54:00,1.9776,1.9778,1.97525,1.97555,644699999.0
2008-10-29 14:55:00,1.97595,1.97635,1.9743,1.9753,697100000.0
2008-10-29 14:56:00,1.9753,1.9773,1.9753,1.97635,700400000.0
2008-10-29 14:57:00,1.97635,1.97895,1.97635,1.9771,1031000000.0
2008-10-29 14:58:00,1.97785,1.9785,1.97595,1.9764,794700000.0
2008-10-29 14:59:00,1.97635,1.9767,1.97475,1.9748,576800000.0
2008-10-29 15:00:00,1.97465,1.9747,1.9729,1.973,877500002.0
2008-10-29 15:01:00,1.97295,1.9741,1.97285,1.9737,533600000.0
2008-10-29 15:02:00,1.9737,1.9743,1.9736,1.9738,318800000.0
2008-10-29 15:03:00,1.97385,1.97455,1.9717,1.9719,486400000.0
2008-10-29 15:04:00,1.9719,1.97215,1.97175,1.9719,292500000.0
2008-10-29 15:05:00,1.97195,1.9721,1.96995,1.9701,570500000.0
2008-10-29 15:06:00,1.9701,1.9701,1.9684,1.9686,413800000.0
2008-10-29 15:07:00,1.9687,1.969,1.9684,1.9686,508300000.0
2008-10-29 15:08:00,1.9686,1.9686,1.967,1.9674,673700000.0
2008-10-29 15:09:00,1.9676,1.96785,1.96445,1.9646,648600000.0
2008-10-29 15:10:00,1.9646,1.9657,1.9646,1.9657,289200000.0
2008-10-29 15:11:00,1.96565,1.96875,1.96565,1.9684,226400000.0
2008-10-29 15:12:00,1.9684,1.9689,1.9673,1.9679,878600000.0
2008-10-29 15:13:00,1.9679,1.9679,1.96635,1.96645,1163900000.0
2008-10-29 15:14:00,1.96655,1.96695,1.9665,1.9669,549400000.0
2008-10-29 15:15:00,1.96695,1.9675,1.9665,1.9674,667299998.0
2008-10-29 15:16:00,1.9674,1.96855,1.9673,1.968,456900000.0
2008-10-29 15:17:00,1.96795,1.968,1.9675,1.9676,553099999.0
2008-10-29 15:18:00,1.9676,1.96795,1.9652,1.9653,743600000.0
2008-10-29 15:19:00,1.96555,1.96695,1.9654,1.9665,815100000.0
2008-10-29 15:20:00,1.9665,1.9668,1.9665,1.96655,551800000.0
2008-10-29 15:21:00,1.9665,1.96745,1.96605,1.9673,745999999.0
2008-10-29 15:22:00,1.96725,1.96765,1.9668,1.9668,627099998.0
2008-10-29 15:23:00,1.9669,1.9672,1.9669,1.9669,323300000.0
2008-10-29 15:24:00,1.96695,1.9688,1.9669,1.9685,119100000.0
2008-10-29 15:25:00,1.9685,1.9693,1.9679,1.9685,948600000.0
2008-10-29 15:26:00,1.9686,1.9696,1.9653,1.9655,1066900000.0
2008-10-29 15:27:00,1.9655,1.96665,1.9624,1.96245,792099999.0
2008-10-29 15:28:00,1.96245,1.9641,1.96135,1.96315,733499998.0
2008-10-29 15:29:00,1.9631,1.9631,1.96185,1.9621,290700000.0
2008-10-29 15:30:00,1.9621,1.96275,1.9603,1.9627,666099999.0
2008-10-29 15:31:00,1.9629,1.9637,1.96195,1.9624,943099998.0
2008-10-29 15:32:00,1.9625,1.96385,1.9617,1.9631,891800000.0
2008-10-29 15:33:00,1.96325,1.96375,1.9629,1.9629,233100000.0
2008-10-29 15:34:00,1.9629,1.9629,1.96115,1.962,647799999.0
2008-10-29 15:35:00,1.962,1.96345,1.9618,1.96345,523800000.0
2008-10-29 15:36:00,1.9636,1.9689,1.96355,1.96835,764500000.0
2008-10-29 15:37:00,1.96835,1.9696,1.96745,1.96765,889799998.0
2008-10-29 15:38:00,1.96765,1.9709,1.96765,1.9707,624000000.0
2008-10-29 15:39:00,1.9707,1.9707,1.96665,1.96695,573400000.0
2008-10-29 15:40:00,1.9669,1.9691,1.9658,1.9665,940300005.0
2008-10-29 15:41:00,1.9665,1.96685,1.96165,1.9625,1033300008.0
2008-10-29 15:42:00,1.96255,1.9628,1.9596,1.9597,669600000.0
2008-10-29 15:43:00,1.9597,1.95975,1.952,1.9527,900900000.0
2008-10-29 15:44:00,1.95315,1.9541,1.9491,1.9523,964099998.0
2008-10-29 15:45:00,1.9523,1.9535,1.9513,1.9516,853200000.0
2008-10-29 15:46:00,1.9516,1.95285,1.9506,1.9511,1055700000.0
2008-10-29 15:47:00,1.9511,1.95345,1.95105,1.9531,1594800037.0
2008-10-29 15:48:00,1.9531,1.95435,1.9531,1.9532,1025300033.0
2008-10-29 15:49:00,1.9532,1.9535,1.94945,1.94975,634100000.0
2008-10-29 15:50:00,1.94975,1.9502,1.9478,1.9495,977000000.0
2008-10-29 15:51:00,1.9494,1.95105,1.949,1.951,890500001.0
2008-10-29 15:52:00,1.95105,1.9524,1.9506,1.95195,801299998.0
2008-10-29 15:53:00,1.95205,1.9532,1.9518,1.9525,833599999.0
2008-10-29 15:54:00,1.9525,1.9528,1.9514,1.95235,561000001.0
2008-10-29 15:55:00,1.95265,1.9549,1.95265,1.9543,1022800000.0
2008-10-29 15:56:00,1.9542,1.95485,1.95275,1.9534,888599998.0
2008-10-29 15:57:00,1.9533,1.9546,1.9528,1.9545,888799999.0
2008-10-29 15:58:00,1.9545,1.95675,1.9545,1.9563,736200000.0
2008-10-29 15:59:00,1.9563,1.95855,1.9563,1.9585,537000000.0
2008-10-29 16:00:00,1.9585,1.95915,1.9571,1.95745,624000000.0
2008-10-29 16:01:00,1.95745,1.9582,1.9555,1.95565,1210200000.0
2008-10-29 16:02:00,1.956,1.95655,1.9495,1.9503,847100000.0
2008-10-29 16:03:00,1.9502,1.95165,1.9484,1.9492,932499999.0
2008-10-29 16:04:00,1.9492,1.9506,1.94605,1.9477,905499999.0
2008-10-29 16:05:00,1.9477,1.95065,1.94685,1.9494,796000000.0
2008-10-29 16:06:00,1.94965,1.9523,1.94745,1.952,838200000.0
2008-10-29 16:07:00,1.952,1.952,1.9487,1.94935,585000000.0
2008-10-29 16:08:00,1.94885,1.9505,1.9483,1.94905,766300001.0
2008-10-29 16:09:00,1.94915,1.95035,1.94835,1.94995,668000000.0
2008-10-29 16:10:00,1.95015,1.95145,1.94785,1.9503,785500000.0
2008-10-29 16:11:00,1.9505,1.95365,1.94805,1.953,1003900000.0
2008-10-29 16:12:00,1.95295,1.953,1.947,1.94755,871900000.0
2008-10-29 16:13:00,1.94755,1.9502,1.945,1.94905,523600002.0
2008-10-29 16:14:00,1.9491,1.94915,1.9466,1.94915,811299999.0
2008-10-29 16:15:00,1.9494,1.9522,1.9494,1.9516,673699999.0
2008-10-29 16:16:00,1.9516,1.9516,1.9479,1.9487,638900000.0
2008-10-29 16:17:00,1.94865,1.95165,1.948,1.9506,1045400001.0
2008-10-29 16:18:00,1.95045,1.95115,1.9476,1.9477,521100000.0
2008-10-29 16:19:00,1.9477,1.9477,1.94305,1.9442,662500000.0
2008-10-29 16:20:00,1.94425,1.9468,1.9438,1.94625,471400001.0
2008-10-29 16:21:00,1.94635,1.94695,1.9462,1.9467,296800000.0
2008-10-29 16:22:00,1.9467,1.9467,1.94465,1.94505,729900003.0
2008-10-29 16:23:00,1.94515,1.9457,1.93975,1.93975,531800000.0
2008-10-29 16:24:00,1.94005,1.9402,1.9354,1.93795,769300000.0
2008-10-29 16:25:00,1.93815,1.94515,1.93815,1.944,755400000.0
2008-10-29 16:26:00,1.944,1.94535,1.94265,1.9452,837000000.0
2008-10-29 16:27:00,1.9452,1.94705,1.94415,1.9463,782499999.0
2008-10-29 16:28:00,1.9462,1.94785,1.9453,1.9454,565999999.0
2008-10-29 16:29:00,1.9454,1.94665,1.9407,1.9462,847499998.0
2008-10-29 16:30:00,1.9463,1.9463,1.94355,1.94535,732300000.0
2008-10-29 16:31:00,1.94545,1.94855,1.945,1.9462,488300000.0
2008-10-29 16:32:00,1.9464,1.94965,1.94575,1.94915,801600000.0
2008-10-29 16:33:00,1.94915,1.9512,1.9481,1.9509,673700000.0
2008-10-29 16:34:00,1.9509,1.95315,1.9509,1.9522,605600000.0
2008-10-29 16:35:00,1.9522,1.9522,1.95105,1.95195,497600000.0
2008-10-29 16:36:00,1.95195,1.95525,1.9488,1.9504,897599999.0
2008-10-29 16:37:00,1.95045,1.95435,1.95025,1.95435,995499999.0
2008-10-29 16:38:00,1.9543,1.95735,1.95395,1.957,462600000.0
2008-10-29 16:39:00,1.957,1.95775,1.9562,1.9565,622600000.0
2008-10-29 16:40:00,1.9566,1.95765,1.95565,1.9559,683499999.0
2008-10-29 16:41:00,1.95595,1.95675,1.9555,1.9558,1018100000.0
2008-10-29 16:42:00,1.9558,1.9567,1.9558,1.9564,290300000.0
2008-10-29 16:43:00,1.9564,1.9567,1.95365,1.95435,518900000.0
2008-10-29 16:44:00,1.95435,1.95605,1.9538,1.9544,1078799999.0
2008-10-29 16:45:00,1.95435,1.95595,1.954,1.9547,755899999.0
2008-10-29 16:46:00,1.9548,1.9583,1.95475,1.95745,778399998.0
2008-10-29 16:47:00,1.95745,1.9586,1.95485,1.9567,442800000.0
2008-10-29 16:48:00,1.9567,1.95775,1.9517,1.9533,503300000.0
2008-10-29 16:49:00,1.9533,1.9546,1.95125,1.95125,550000000.0
2008-10-29 16:50:00,1.9514,1.95155,1.9484,1.9489,896000000.0
2008-10-29 16:51:00,1.9489,1.9489,1.9435,1.94735,905499998.0
2008-10-29 16:52:00,1.9473,1.95045,1.9473,1.95025,878000000.0
2008-10-29 16:53:00,1.9496,1.95405,1.94955,1.9539,699600000.0
2008-10-29 16:54:00,1.95405,1.9552,1.9535,1.955,800400000.0
2008-10-29 16:55:00,1.95505,1.9581,1.95495,1.95795,308200000.0
2008-10-29 16:56:00,1.9581,1.95885,1.957,1.9583,612300000.0
2008-10-29 16:57:00,1.9584,1.9616,1.95795,1.9613,480700000.0
2008-10-29 16:58:00,1.9607,1.9611,1.95805,1.96075,740799999.0
2008-10-29 16:59:00,1.96085,1.96475,1.96065,1.9647,539000000.0
2008-10-29 17:00:00,1.96455,1.96645,1.9632,1.9641,381800000.0
2008-10-29 17:01:00,1.9641,1.9646,1.96055,1.9624,506900000.0
2008-10-29 17:02:00,1.96215,1.96245,1.9601,1.9614,285300000.0
2008-10-29 17:03:00,1.9614,1.962,1.9593,1.9593,357100000.0
2008-10-29 17:04:00,1.9593,1.9593,1.9576,1.95795,714900001.0
2008-10-29 17:05:00,1.95795,1.95795,1.95425,1.9546,514000000.0
2008-10-29 17:06:00,1.9546,1.9556,1.9537,1.9552,435100001.0
2008-10-29 17:07:00,1.9552,1.95585,1.95505,1.9554,638400000.0
2008-10-29 17:08:00,1.95435,1.9578,1.9542,1.9575,366800000.0
2008-10-29 17:09:00,1.9575,1.95775,1.9572,1.9575,312000000.0
2008-10-29 17:10:00,1.9575,1.9587,1.9566,1.9583,391100000.0
2008-10-29 17:11:00,1.9583,1.96335,1.9583,1.96315,786900000.0
2008-10-29 17:12:00,1.96325,1.96465,1.96255,1.964,792000004.0
2008-10-29 17:13:00,1.964,1.9671,1.9639,1.9639,685900000.0
2008-10-29 17:14:00,1.9639,1.9643,1.96175,1.9619,244400000.0
2008-10-29 17:15:00,1.9619,1.96315,1.9605,1.9606,490300000.0
2008-10-29 17:16:00,1.9606,1.9606,1.95825,1.96,908700000.0
2008-10-29 17:17:00,1.96005,1.96005,1.95745,1.95825,818600000.0
2008-10-29 17:18:00,1.95835,1.95945,1.9578,1.9588,641300000.0
2008-10-29 17:19:00,1.9588,1.9588,1.9571,1.9577,744300000.0
2008-10-29 17:20:00,1.9577,1.9577,1.95295,1.954,767900000.0
2008-10-29 17:21:00,1.954,1.95405,1.95225,1.95355,778600000.0
2008-10-29 17:22:00,1.9536,1.9541,1.9532,1.9541,620000000.0
2008-10-29 17:23:00,1.9541,1.9541,1.95205,1.9523,764300001.0
2008-10-29 17:24:00,1.9523,1.95335,1.9515,1.9532,855599998.0
2008-10-29 17:25:00,1.9532,1.9532,1.94755,1.94865,641900000.0
2008-10-29 17:26:00,1.94865,1.9493,1.94695,1.9478,887600000.0
2008-10-29 17:27:00,1.9478,1.95055,1.9478,1.9504,592099999.0
2008-10-29 17:28:00,1.9504,1.9565,1.9503,1.9556,526100000.0
2008-10-29 17:29:00,1.9556,1.95615,1.95385,1.9547,684400000.0
2008-10-29 17:30:00,1.95505,1.9555,1.9526,1.95505,596300000.0
2008-10-29 17:31:00,1.9552,1.95715,1.95455,1.95715,567300000.0
2008-10-29 17:32:00,1.95715,1.9577,1.9564,1.9572,987300000.0
2008-10-29 17:33:00,1.9572,1.96165,1.95635,1.9609,456299999.0
2008-10-29 17:34:00,1.9609,1.9609,1.9581,1.9593,671500000.0
2008-10-29 17:35:00,1.95825,1.9589,1.95725,1.95865,1140299997.0
2008-10-29 17:36:00,1.95855,1.95945,1.9563,1.95895,593899999.0
2008-10-29 17:37:00,1.959,1.959,1.9569,1.95705,772900000.0
2008-10-29 17:38:00,1.95705,1.95725,1.95385,1.9551,678000000.0
2008-10-29 17:39:00,1.9551,1.95615,1.9536,1.9538,528200000.0
2008-10-29 17:40:00,1.9538,1.9551,1.9523,1.9529,1838800080.0
2008-10-29 17:41:00,1.9532,1.956,1.9529,1.956,673100000.0
2008-10-29 17:42:00,1.956,1.9567,1.95505,1.95555,666899999.0
2008-10-29 17:43:00,1.95555,1.9558,1.9545,1.9546,436400001.0
2008-10-29 17:44:00,1.95465,1.9557,1.954,1.95435,794000000.0
2008-10-29 17:45:00,1.95435,1.95435,1.9525,1.9527,387400000.0
2008-10-29 17:46:00,1.9527,1.9527,1.94855,1.949,819600000.0
2008-10-29 17:47:00,1.949,1.94965,1.94785,1.9482,311700000.0
2008-10-29 17:48:00,1.948,1.94845,1.9435,1.9455,611800001.0
2008-10-29 17:49:00,1.94555,1.9469,1.9443,1.9445,876399999.0
2008-10-29 17:50:00,1.94445,1.94525,1.94305,1.94335,987900000.0
2008-10-29 17:51:00,1.94355,1.9453,1.94315,1.9441,932000000.0
2008-10-29 17:52:00,1.9441,1.9441,1.9409,1.9412,428800000.0
2008-10-29 17:53:00,1.9412,1.94145,1.9395,1.9395,466299999.0
2008-10-29 17:54:00,1.9395,1.9406,1.9361,1.9361,786600003.0
2008-10-29 17:55:00,1.93595,1.93605,1.93085,1.93115,663299998.0
2008-10-29 17:56:00,1.9311,1.93145,1.92865,1.9298,728399998.0
2008-10-29 17:57:00,1.9298,1.9298,1.9286,1.9295,604699999.0
2008-10-29 17:58:00,1.92965,1.9342,1.92785,1.92785,344900000.0
2008-10-29 17:59:00,1.9287,1.9293,1.9214,1.92465,407400000.0
2008-10-29 18:00:00,1.92475,1.92735,1.9218,1.9255,447300000.0
2008-10-29 18:01:00,1.9258,1.9267,1.924,1.924,469500000.0
2008-10-29 18:02:00,1.924,1.9262,1.92285,1.92615,554600000.0
2008-10-29 18:03:00,1.92605,1.92695,1.9259,1.9267,262500000.0
2008-10-29 18:04:00,1.92555,1.9265,1.9246,1.9253,362800000.0
2008-10-29 18:05:00,1.92515,1.9253,1.9217,1.92445,580500001.0
2008-10-29 18:06:00,1.9246,1.9291,1.9236,1.92805,551100000.0
2008-10-29 18:07:00,1.9287,1.9295,1.92785,1.9294,474900000.0
2008-10-29 18:08:00,1.92955,1.9297,1.9271,1.928,864899988.0
2008-10-29 18:09:00,1.92785,1.9291,1.9274,1.92905,680600000.0
2008-10-29 18:10:00,1.92905,1.9308,1.9289,1.93055,472900000.0
2008-10-29 18:11:00,1.9307,1.9314,1.9298,1.93005,702900000.0
2008-10-29 18:12:00,1.93005,1.93115,1.927,1.928,868200000.0
2008-10-29 18:13:00,1.928,1.928,1.9265,1.9275,595799999.0
2008-10-29 18:14:00,1.9275,1.9275,1.92575,1.92615,231600000.0
2008-10-29 18:15:00,1.92625,1.9278,1.9261,1.92765,433500000.0
2008-10-29 18:16:00,1.92755,1.92785,1.9268,1.92715,412700000.0
2008-10-29 18:17:00,1.92715,1.92795,1.927,1.9271,383799999.0
2008-10-29 18:18:00,1.9271,1.92825,1.927,1.9277,468500001.0
2008-10-29 18:19:00,1.92785,1.9289,1.9272,1.92785,185100000.0
2008-10-29 18:20:00,1.9278,1.92825,1.9265,1.9272,413800000.0
2008-10-29 18:21:00,1.92725,1.92765,1.92565,1.92595,546400000.0
2008-10-29 18:22:00,1.92615,1.92975,1.92535,1.9287,631900001.0
2008-10-29 18:23:00,1.9287,1.9315,1.92855,1.9312,366600000.0
2008-10-29 18:24:00,1.9312,1.9312,1.9297,1.9297,97800000.0
2008-10-29 18:25:00,1.92985,1.9303,1.92805,1.9283,287700000.0
2008-10-29 18:26:00,1.92845,1.9286,1.9269,1.9273,362600002.0
2008-10-29 18:27:00,1.92745,1.9287,1.92725,1.9284,185900000.0
2008-10-29 18:28:00,1.9284,1.92885,1.9275,1.9285,309700000.0
2008-10-29 18:29:00,1.9285,1.9289,1.92785,1.928,601499999.0
2008-10-29 18:30:00,1.92805,1.92805,1.92485,1.92535,1023200000.0
2008-10-29 18:31:00,1.9253,1.9285,1.9253,1.9282,484400000.0
2008-10-29 18:32:00,1.9282,1.9282,1.9267,1.9272,482100000.0
2008-10-29 18:33:00,1.9272,1.9293,1.9271,1.929,523000000.0
2008-10-29 18:34:00,1.9292,1.9292,1.92815,1.9288,364500000.0
2008-10-29 18:35:00,1.9288,1.92905,1.927,1.92795,462700000.0
2008-10-29 18:36:00,1.92775,1.92945,1.92765,1.92945,425700000.0
2008-10-29 18:37:00,1.9291,1.9309,1.92905,1.9297,489100000.0
2008-10-29 18:38:00,1.9297,1.9302,1.9297,1.93,215500000.0
2008-10-29 18:39:00,1.9298,1.9298,1.92305,1.92425,552300000.0
2008-10-29 18:40:00,1.92435,1.92765,1.9237,1.92705,443300000.0
2008-10-29 18:41:00,1.92695,1.92845,1.92545,1.92545,801599999.0
2008-10-29 18:42:00,1.9253,1.92555,1.9216,1.92305,599500000.0
2008-10-29 18:43:00,1.92305,1.9252,1.92305,1.92515,223400000.0
2008-10-29 18:44:00,1.92515,1.92575,1.92365,1.92385,273700000.0
2008-10-29 18:45:00,1.9239,1.92455,1.92165,1.9218,426200000.0
2008-10-29 18:46:00,1.9218,1.9225,1.92125,1.9221,124600000.0
2008-10-29 18:47:00,1.9221,1.9232,1.9221,1.9222,574700000.0
2008-10-29 18:48:00,1.9222,1.9225,1.9222,1.9223,334500000.0
2008-10-29 18:49:00,1.9222,1.9222,1.9209,1.9221,245100001.0
2008-10-29 18:50:00,1.922,1.92215,1.9215,1.92195,288600000.0
2008-10-29 18:51:00,1.922,1.92285,1.9206,1.9208,466100000.0
2008-10-29 18:52:00,1.9208,1.92195,1.9208,1.9217,803800001.0
2008-10-29 18:53:00,1.92165,1.92245,1.9211,1.92155,591600000.0
2008-10-29 18:54:00,1.92155,1.92235,1.9215,1.9218,357900000.0
2008-10-29 18:55:00,1.9218,1.922,1.9194,1.92055,343800000.0
2008-10-29 18:56:00,1.92055,1.92065,1.9182,1.92005,430500000.0
2008-10-29 18:57:00,1.9206,1.92165,1.9202,1.9214,307000000.0
2008-10-29 18:58:00,1.9215,1.9217,1.9207,1.9207,395500001.0
2008-10-29 18:59:00,1.9207,1.92305,1.9207,1.9223,397400000.0
2008-10-29 19:00:00,1.9222,1.9236,1.91935,1.9202,391300000.0
2008-10-29 19:01:00,1.9203,1.9217,1.9203,1.92155,283100000.0
2008-10-29 19:02:00,1.9216,1.92205,1.92125,1.9217,279700000.0
2008-10-29 19:03:00,1.9217,1.9224,1.92105,1.9219,174100000.0
2008-10-29 19:04:00,1.9219,1.9219,1.92055,1.9211,300600000.0
2008-10-29 19:05:00,1.9211,1.92155,1.91935,1.92075,345600000.0
2008-10-29 19:06:00,1.9207,1.92205,1.92065,1.92195,516400000.0
2008-10-29 19:07:00,1.92175,1.9224,1.9189,1.9193,511800000.0
2008-10-29 19:08:00,1.91925,1.92015,1.9187,1.9187,336300000.0
2008-10-29 19:09:00,1.91875,1.92015,1.91805,1.91865,230800000.0
2008-10-29 19:10:00,1.9186,1.92015,1.9186,1.9198,320900000.0
2008-10-29 19:11:00,1.91975,1.91975,1.9177,1.91855,359400003.0
2008-10-29 19:12:00,1.9187,1.9193,1.9178,1.9191,115500000.0
2008-10-29 19:13:00,1.9191,1.91965,1.91835,1.91835,72400000.0
2008-10-29 19:14:00,1.9184,1.9193,1.9175,1.91775,129400000.0
2008-10-29 19:15:00,1.9177,1.9177,1.916,1.91685,324300000.0
2008-10-29 19:16:00,1.91695,1.9188,1.9166,1.9188,187300000.0
2008-10-29 19:17:00,1.91885,1.9219,1.9187,1.9219,110900000.0
2008-10-29 19:18:00,1.92205,1.92205,1.91935,1.9197,248600000.0
2008-10-29 19:19:00,1.9197,1.9208,1.9192,1.92065,366700000.0
2008-10-29 19:20:00,1.92065,1.92065,1.92025,1.9203,394100000.0
2008-10-29 19:21:00,1.9203,1.9203,1.9188,1.9197,471400000.0
2008-10-29 19:22:00,1.91975,1.9204,1.9196,1.92,144400000.0
2008-10-29 19:23:00,1.92,1.9205,1.9199,1.92,195400000.0
2008-10-29 19:24:00,1.92,1.9207,1.9183,1.9204,569000000.0
2008-10-29 19:25:00,1.92045,1.9207,1.91985,1.9199,265400001.0
2008-10-29 19:26:00,1.9199,1.92085,1.91955,1.92085,782000000.0
2008-10-29 19:27:00,1.9209,1.9215,1.9195,1.9195,406000000.0
2008-10-29 19:28:00,1.9195,1.9195,1.9195,1.9195,186000000.0
2008-10-29 19:29:00,1.9195,1.9195,1.9195,1.9195,342000000.0
2008-10-29 19:30:00,1.9195,1.9203,1.9182,1.91865,378900001.0
2008-10-29 19:31:00,1.919,1.9199,1.9189,1.9198,216900000.0
2008-10-29 19:32:00,1.91985,1.92,1.9195,1.91995,743800000.0
2008-10-29 19:33:00,1.91995,1.922,1.9199,1.92155,147200000.0
2008-10-29 19:34:00,1.9216,1.9216,1.9206,1.92075,189600000.0
2008-10-29 19:35:00,1.92075,1.9211,1.9201,1.92025,158000000.0
2008-10-29 19:36:00,1.92025,1.9207,1.92025,1.9204,409700000.0
2008-10-29 19:37:00,1.92055,1.92115,1.92,1.9209,149000000.0
2008-10-29 19:38:00,1.92105,1.9215,1.91945,1.9201,212499999.0
2008-10-29 19:39:00,1.9201,1.92035,1.9188,1.92035,124300000.0
2008-10-29 19:40:00,1.92045,1.9211,1.9191,1.91965,152000000.0
2008-10-29 19:41:00,1.9197,1.922,1.91965,1.9217,171800000.0
2008-10-29 19:42:00,1.9215,1.92245,1.9215,1.9224,181100000.0
2008-10-29 19:43:00,1.92235,1.9225,1.9218,1.9219,410000000.0
2008-10-29 19:44:00,1.9219,1.9219,1.9187,1.9189,258600000.0
2008-10-29 19:45:00,1.91885,1.92,1.91825,1.91875,382300000.0
2008-10-29 19:46:00,1.91865,1.9189,1.91845,1.9188,487000000.0
2008-10-29 19:47:00,1.9188,1.91935,1.9187,1.91895,794400000.0
2008-10-29 19:48:00,1.91875,1.91895,1.91645,1.9166,200900000.0
2008-10-29 19:49:00,1.9166,1.91765,1.9152,1.91545,427800000.0
2008-10-29 19:50:00,1.91545,1.9163,1.91205,1.91205,525100000.0
2008-10-29 19:51:00,1.91295,1.91295,1.9114,1.9119,326500000.0
2008-10-29 19:52:00,1.9119,1.9119,1.9103,1.91155,191999999.0
2008-10-29 19:53:00,1.9114,1.9126,1.9114,1.9121,251100000.0
2008-10-29 19:54:00,1.91215,1.9127,1.912,1.9125,370800000.0
2008-10-29 19:55:00,1.91265,1.9138,1.91265,1.91335,180000000.0
2008-10-29 19:56:00,1.91335,1.9138,1.9133,1.9136,151800000.0
2008-10-29 19:57:00,1.9137,1.9149,1.9135,1.9148,81800000.0
2008-10-29 19:58:00,1.91485,1.9179,1.9146,1.9179,195600000.0
2008-10-29 19:59:00,1.9176,1.92365,1.91705,1.9233,377500000.0
2008-10-29 20:00:00,1.9232,1.925,1.92185,1.92255,648199999.0
2008-10-29 20:01:00,1.92255,1.92285,1.91945,1.92005,743900000.0
2008-10-29 20:02:00,1.92005,1.92045,1.919,1.9195,762200000.0
2008-10-29 20:03:00,1.9195,1.9228,1.9195,1.92155,496600000.0
2008-10-29 20:04:00,1.92155,1.92375,1.9213,1.9237,323299999.0
2008-10-29 20:05:00,1.92365,1.9283,1.9236,1.92725,278900000.0
2008-10-29 20:06:00,1.92735,1.92815,1.92665,1.9267,258000000.0
2008-10-29 20:07:00,1.9267,1.9279,1.9266,1.92735,242000000.0
2008-10-29 20:08:00,1.92735,1.9291,1.9268,1.9291,318900000.0
2008-10-29 20:09:00,1.9292,1.9296,1.9207,1.92195,379300000.0
2008-10-29 20:10:00,1.9219,1.92605,1.9213,1.925,253500000.0
2008-10-29 20:11:00,1.92495,1.92505,1.9234,1.9237,298500000.0
2008-10-29 20:12:00,1.9237,1.92785,1.9237,1.9268,288400000.0
2008-10-29 20:13:00,1.9268,1.9268,1.92185,1.92465,452100000.0
2008-10-29 20:14:00,1.92505,1.92685,1.925,1.9267,121400000.0
2008-10-29 20:15:00,1.9267,1.92815,1.9265,1.9267,117000000.0
2008-10-29 20:16:00,1.9267,1.9276,1.9266,1.9276,152000000.0
2008-10-29 20:17:00,1.9272,1.92925,1.9266,1.9266,336300000.0
2008-10-29 20:18:00,1.9266,1.93385,1.9263,1.9322,224900000.0
2008-10-29 20:19:00,1.93175,1.9324,1.92905,1.9296,372800000.0
2008-10-29 20:20:00,1.9296,1.9299,1.9202,1.9223,656100000.0
2008-10-29 20:21:00,1.92235,1.92655,1.92185,1.922,201600000.0
2008-10-29 20:22:00,1.922,1.9226,1.9181,1.92165,298400000.0
2008-10-29 20:23:00,1.9218,1.9301,1.92135,1.9285,314500000.0
2008-10-29 20:24:00,1.92895,1.93485,1.92765,1.93485,513300000.0
2008-10-29 20:25:00,1.93455,1.93455,1.9278,1.9295,580500000.0
2008-10-29 20:26:00,1.9296,1.9304,1.92665,1.9283,442200000.0
2008-10-29 20:27:00,1.9284,1.92845,1.91825,1.91995,818999999.0
2008-10-29 20:28:00,1.9201,1.9269,1.9201,1.9258,704700000.0
2008-10-29 20:29:00,1.9258,1.9336,1.92395,1.93205,890999999.0
2008-10-29 20:30:00,1.93215,1.93305,1.92845,1.92905,894699999.0
2008-10-29 20:31:00,1.92935,1.94135,1.92935,1.94105,580000000.0
2008-10-29 20:32:00,1.94095,1.9414,1.9317,1.93835,695700000.0
2008-10-29 20:33:00,1.9383,1.93965,1.9351,1.93565,565300000.0
2008-10-29 20:34:00,1.93595,1.9382,1.93335,1.9382,663400000.0
2008-10-29 20:35:00,1.9382,1.94005,1.9353,1.9388,1043600000.0
2008-10-29 20:36:00,1.93885,1.94195,1.9377,1.94135,645400000.0
2008-10-29 20:37:00,1.9421,1.9433,1.93515,1.9371,592600000.0
2008-10-29 20:38:00,1.9373,1.9404,1.9368,1.93885,415400000.0
2008-10-29 20:39:00,1.93875,1.9435,1.93875,1.9423,296400000.0
2008-10-29 20:40:00,1.94155,1.9419,1.93485,1.93485,503800000.0
2008-10-29 20:41:00,1.93505,1.93885,1.9324,1.93655,517800000.0
2008-10-29 20:42:00,1.9368,1.9377,1.9332,1.9332,929800000.0
2008-10-29 20:43:00,1.9335,1.93495,1.9311,1.9311,657900000.0
2008-10-29 20:44:00,1.9308,1.93275,1.9287,1.93195,994400000.0
2008-10-29 20:45:00,1.932,1.93705,1.9318,1.93615,398000000.0
2008-10-29 20:46:00,1.93605,1.93805,1.93455,1.9346,585400000.0
2008-10-29 20:47:00,1.93385,1.93615,1.9333,1.9347,588600000.0
2008-10-29 20:48:00,1.935,1.9354,1.93235,1.93385,780699999.0
2008-10-29 20:49:00,1.93385,1.93405,1.9285,1.9295,944900000.0
2008-10-29 20:50:00,1.9296,1.9308,1.92695,1.9299,769600000.0
2008-10-29 20:51:00,1.92975,1.9307,1.92815,1.9301,260000000.0
2008-10-29 20:52:00,1.92995,1.93395,1.92675,1.92935,820600000.0
2008-10-29 20:53:00,1.92865,1.9317,1.9276,1.93145,424500000.0
2008-10-29 20:54:00,1.9312,1.9333,1.93005,1.9314,382300000.0
2008-10-29 20:55:00,1.9313,1.9339,1.9301,1.93065,401900000.0
2008-10-29 20:56:00,1.93055,1.935,1.9285,1.9304,409900000.0
2008-10-29 20:57:00,1.9301,1.9315,1.92845,1.9307,346400000.0
2008-10-29 20:58:00,1.9308,1.9328,1.9301,1.93065,287600000.0
2008-10-29 20:59:00,1.93095,1.9324,1.93005,1.9314,337800000.0
2008-10-29 21:00:00,1.9308,1.93165,1.92965,1.93015,259400000.0
2008-10-29 21:01:00,1.9302,1.9304,1.9256,1.9263,246500000.0
2008-10-29 21:02:00,1.9263,1.92675,1.92365,1.92485,221800000.0
2008-10-29 21:03:00,1.92485,1.92535,1.9222,1.9227,248800000.0
2008-10-29 21:04:00,1.9226,1.92565,1.9224,1.924,400400000.0
2008-10-29 21:05:00,1.924,1.9262,1.92355,1.92535,311700000.0
2008-10-29 21:06:00,1.9252,1.92835,1.92465,1.92555,370000000.0
2008-10-29 21:07:00,1.9256,1.92825,1.92525,1.92725,423900000.0
2008-10-29 21:08:00,1.9274,1.92895,1.9274,1.92815,177700000.0
2008-10-29 21:09:00,1.92805,1.92805,1.926,1.92635,202500000.0
2008-10-29 21:10:00,1.9267,1.9267,1.92525,1.92555,232300000.0
2008-10-29 21:11:00,1.9255,1.92655,1.9234,1.92625,267300000.0
2008-10-29 21:12:00,1.92605,1.9268,1.9251,1.92605,310299999.0
2008-10-29 21:13:00,1.92595,1.92645,1.9255,1.92595,251000000.0
2008-10-29 21:14:00,1.92595,1.9262,1.9237,1.9262,223900000.0
2008-10-29 21:15:00,1.92615,1.92825,1.9257,1.9262,326400000.0
2008-10-29 21:16:00,1.92715,1.931,1.9269,1.9269,433300000.0
2008-10-29 21:17:00,1.92675,1.92775,1.926,1.9267,298300000.0
2008-10-29 21:18:00,1.9266,1.92825,1.9257,1.9267,321800000.0
2008-10-29 21:19:00,1.92695,1.927,1.91965,1.9213,655900000.0
2008-10-29 21:20:00,1.9217,1.92445,1.9204,1.92425,297400000.0
2008-10-29 21:21:00,1.92415,1.92635,1.92345,1.92635,304700000.0
2008-10-29 21:22:00,1.92645,1.92665,1.92155,1.9217,604500000.0
2008-10-29 21:23:00,1.92165,1.9241,1.91945,1.921,322200000.0
2008-10-29 21:24:00,1.921,1.921,1.9181,1.91975,242700000.0
2008-10-29 21:25:00,1.9197,1.9205,1.916,1.9162,253900000.0
2008-10-29 21:26:00,1.916,1.9196,1.91545,1.9179,195600000.0
2008-10-29 21:27:00,1.91795,1.9189,1.9154,1.91755,244200000.0
2008-10-29 21:28:00,1.91775,1.92,1.9176,1.91805,187200000.0
2008-10-29 21:29:00,1.91805,1.91815,1.91415,1.91575,239100000.0
2008-10-29 21:30:00,1.91575,1.9175,1.91455,1.91725,359200000.0
2008-10-29 21:31:00,1.91735,1.91835,1.91635,1.9182,342300000.0
2008-10-29 21:32:00,1.9185,1.91905,1.91575,1.91895,323200000.0
2008-10-29 21:33:00,1.9186,1.9206,1.91805,1.92005,272900000.0
2008-10-29 21:34:00,1.92005,1.9202,1.9169,1.9192,326400000.0
2008-10-29 21:35:00,1.91915,1.92015,1.91845,1.9189,259600000.0
2008-10-29 21:36:00,1.9189,1.91995,1.91835,1.91915,335200000.0
2008-10-29 21:37:00,1.91915,1.92165,1.9186,1.9205,218400000.0
2008-10-29 21:38:00,1.9207,1.92235,1.9194,1.92155,281100000.0
2008-10-29 21:39:00,1.9219,1.9219,1.91295,1.9149,334000000.0
2008-10-29 21:40:00,1.9149,1.91545,1.908,1.9093,315700000.0
2008-10-29 21:41:00,1.9092,1.9126,1.90575,1.9065,273800000.0
2008-10-29 21:42:00,1.9063,1.91055,1.9059,1.90865,249000000.0
2008-10-29 21:43:00,1.90865,1.909,1.9049,1.9054,350600000.0
2008-10-29 21:44:00,1.9054,1.90735,1.90435,1.90735,253900000.0
2008-10-29 21:45:00,1.90735,1.9083,1.9058,1.90795,260300000.0
2008-10-29 21:46:00,1.90805,1.9091,1.9065,1.9067,355300000.0
2008-10-29 21:47:00,1.907,1.90855,1.90655,1.9068,264500000.0
2008-10-29 21:48:00,1.907,1.9076,1.90585,1.9061,239600000.0
2008-10-29 21:49:00,1.9061,1.9094,1.90545,1.9094,340100000.0
2008-10-29 21:50:00,1.90955,1.91045,1.9091,1.91045,218300000.0
2008-10-29 21:51:00,1.91045,1.91175,1.9093,1.9104,212600000.0
2008-10-29 21:52:00,1.91025,1.91315,1.90995,1.91185,338400000.0
2008-10-29 21:53:00,1.91185,1.91745,1.91185,1.91735,275800000.0
2008-10-29 21:54:00,1.9173,1.92775,1.9173,1.92645,257900000.0
2008-10-29 21:55:00,1.9266,1.9266,1.91855,1.9199,709400000.0
2008-10-29 21:56:00,1.92015,1.9249,1.91955,1.92375,386200000.0
2008-10-29 21:57:00,1.923,1.92625,1.9218,1.9261,370300000.0
2008-10-29 21:58:00,1.926,1.92675,1.9224,1.92675,243200000.0
2008-10-29 21:59:00,1.92725,1.9307,1.92705,1.92725,274600000.0
2008-10-29 22:00:00,1.92685,1.9303,1.92685,1.9279,352800000.0
2008-10-29 22:01:00,1.92795,1.92795,1.9208,1.9221,292700000.0
2008-10-29 22:02:00,1.92265,1.92305,1.92165,1.9225,117800000.0
2008-10-29 22:03:00,1.9225,1.92295,1.92175,1.9224,117000000.0
2008-10-29 22:04:00,1.9223,1.924,1.92155,1.9226,127700000.0
2008-10-29 22:05:00,1.9227,1.9234,1.9224,1.9232,95700000.0
2008-10-29 22:06:00,1.9229,1.92725,1.92285,1.92445,117000000.0
2008-10-29 22:07:00,1.92525,1.9298,1.92475,1.92965,125800000.0
2008-10-29 22:08:00,1.9296,1.9296,1.9289,1.92905,44100000.0
2008-10-29 22:09:00,1.9292,1.933,1.929,1.93115,145400000.0
2008-10-29 22:10:00,1.9312,1.9324,1.92825,1.9311,227300000.0
2008-10-29 22:11:00,1.9311,1.9335,1.9303,1.9303,169400000.0
2008-10-29 22:12:00,1.93045,1.93195,1.92975,1.9319,80800000.0
2008-10-29 22:13:00,1.93185,1.93655,1.93165,1.93645,118900000.0
2008-10-29 22:14:00,1.93665,1.94145,1.93605,1.9401,148600000.0
2008-10-29 22:15:00,1.94015,1.943,1.9397,1.94225,159700000.0
2008-10-29 22:16:00,1.9422,1.94265,1.9409,1.9426,215500000.0
2008-10-29 22:17:00,1.9426,1.9434,1.9418,1.9432,77600000.0
2008-10-29 22:18:00,1.94315,1.94365,1.94045,1.94075,181400000.0
2008-10-29 22:19:00,1.9407,1.9421,1.9405,1.9416,101800000.0
2008-10-29 22:20:00,1.94135,1.94135,1.94085,1.94125,51100000.0
2008-10-29 22:21:00,1.94135,1.9414,1.94095,1.9412,38200000.0
2008-10-29 22:22:00,1.94135,1.94375,1.94125,1.94355,51100000.0
2008-10-29 22:23:00,1.94355,1.94415,1.94325,1.94405,82900000.0
2008-10-29 22:24:00,1.9442,1.9466,1.9432,1.94595,131600000.0
2008-10-29 22:25:00,1.9459,1.9465,1.9451,1.94595,155300000.0
2008-10-29 22:26:00,1.9462,1.94665,1.94505,1.9453,145600000.0
2008-10-29 22:27:00,1.94555,1.94575,1.9444,1.9447,234000000.0
2008-10-29 22:28:00,1.94465,1.94465,1.9412,1.9412,219300000.0
2008-10-29 22:29:00,1.9415,1.94165,1.94055,1.94055,238100000.0
2008-10-29 22:30:00,1.94055,1.9411,1.9403,1.9404,100500000.0
2008-10-29 22:31:00,1.9406,1.9444,1.94035,1.9444,85800000.0
2008-10-29 22:32:00,1.9445,1.94555,1.94255,1.9443,111300000.0
2008-10-29 22:33:00,1.94415,1.94505,1.94075,1.9431,121800000.0
2008-10-29 22:34:00,1.9431,1.9442,1.94055,1.94135,174700000.0
2008-10-29 22:35:00,1.94115,1.94155,1.9405,1.9409,90000000.0
2008-10-29 22:36:00,1.941,1.9411,1.93975,1.9402,163500000.0
2008-10-29 22:37:00,1.94035,1.94055,1.93795,1.93875,181300000.0
2008-10-29 22:38:00,1.93865,1.9388,1.93355,1.9362,210700000.0
2008-10-29 22:39:00,1.93655,1.93705,1.93575,1.93605,82900000.0
2008-10-29 22:40:00,1.9363,1.93905,1.93535,1.9389,118400000.0
2008-10-29 22:41:00,1.93905,1.9405,1.9368,1.93995,130100000.0
2008-10-29 22:42:00,1.94015,1.9418,1.94015,1.94175,38800000.0
2008-10-29 22:43:00,1.94155,1.94165,1.93925,1.93985,144200000.0
2008-10-29 22:44:00,1.93985,1.93995,1.939,1.9394,58800000.0
2008-10-29 22:45:00,1.9393,1.93975,1.9382,1.9387,122800000.0
2008-10-29 22:46:00,1.9388,1.9388,1.9372,1.93845,195600000.0
2008-10-29 22:47:00,1.9385,1.9391,1.9378,1.939,60300000.0
2008-10-29 22:48:00,1.93895,1.9391,1.93775,1.93785,23100000.0
2008-10-29 22:49:00,1.9379,1.9379,1.9356,1.93775,62900000.0
2008-10-29 22:50:00,1.93785,1.9385,1.9378,1.93845,48700000.0
2008-10-29 22:51:00,1.93835,1.93835,1.9382,1.9383,23100000.0
2008-10-29 22:52:00,1.9382,1.9384,1.93425,1.93715,72900000.0
2008-10-29 22:53:00,1.9371,1.9394,1.9354,1.937,60800000.0
2008-10-29 22:54:00,1.9378,1.9386,1.9378,1.9383,72900000.0
2008-10-29 22:55:00,1.93835,1.9387,1.93835,1.93865,23100000.0
2008-10-29 22:56:00,1.9386,1.9399,1.93825,1.93965,43500000.0
2008-10-29 22:57:00,1.9398,1.9398,1.9396,1.93975,31500000.0
2008-10-29 22:58:00,1.9399,1.94005,1.9382,1.93855,31200000.0
2008-10-29 22:59:00,1.93855,1.9411,1.9377,1.93945,86800000.0
2008-10-29 23:00:00,1.9397,1.9407,1.9394,1.9394,12000000.0
2008-10-29 23:01:00,1.9395,1.9407,1.9395,1.9401,12000000.0
2008-10-29 23:02:00,1.94015,1.94015,1.94015,1.94015,12000000.0
2008-10-29 23:03:00,1.94045,1.942,1.94045,1.942,23100000.0
2008-10-29 23:04:00,1.94215,1.943,1.94135,1.9423,12600000.0
2008-10-29 23:05:00,1.941,1.9443,1.941,1.9442,84900000.0
2008-10-29 23:06:00,1.9445,1.9511,1.94415,1.95045,79700000.0
2008-10-29 23:07:00,1.95065,1.95105,1.9498,1.9498,71400000.0
2008-10-29 23:08:00,1.94945,1.9504,1.9483,1.9485,43500000.0
2008-10-29 23:09:00,1.9485,1.94855,1.9466,1.9485,230500000.0
2008-10-29 23:10:00,1.9485,1.9485,1.9436,1.9438,86900000.0
2008-10-29 23:11:00,1.946,1.946,1.94425,1.9451,97300000.0
2008-10-29 23:12:00,1.94445,1.94505,1.9438,1.9438,156400000.0
2008-10-29 23:13:00,1.9438,1.94415,1.9437,1.944,86400000.0
2008-10-29 23:14:00,1.944,1.94565,1.9436,1.9441,126000000.0
2008-10-29 23:15:00,1.94385,1.94585,1.94325,1.94585,164300000.0
2008-10-29 23:16:00,1.94575,1.94585,1.9456,1.9456,33900000.0
2008-10-29 23:17:00,1.9456,1.9456,1.9446,1.9456,22000000.0
2008-10-29 23:18:00,1.94445,1.94495,1.9433,1.9434,30600000.0
2008-10-29 23:19:00,1.9434,1.9434,1.941,1.9411,47000000.0
2008-10-29 23:20:00,1.94055,1.9412,1.94045,1.94045,48600000.0
2008-10-29 23:21:00,1.9406,1.9406,1.93945,1.93975,10200000.0
2008-10-29 23:22:00,1.93975,1.9409,1.93965,1.9409,33000000.0
2008-10-29 23:23:00,1.94095,1.94155,1.9406,1.9413,44000000.0
2008-10-29 23:24:00,1.94115,1.9417,1.9407,1.9412,46200000.0
2008-10-29 23:25:00,1.9412,1.9414,1.9384,1.9389,96300000.0
2008-10-29 23:26:00,1.9387,1.93945,1.9387,1.9392,21600000.0
2008-10-29 23:27:00,1.93925,1.9407,1.9391,1.9402,46900000.0
2008-10-29 23:28:00,1.94015,1.94175,1.9398,1.94105,63900000.0
2008-10-29 23:29:00,1.9408,1.9414,1.9408,1.94095,21000000.0
2008-10-29 23:30:00,1.9409,1.9409,1.94035,1.9405,10100000.0
2008-10-29 23:31:00,1.9405,1.9405,1.93875,1.93875,37000000.0
2008-10-29 23:32:00,1.9389,1.9389,1.9389,1.9389,14000000.0
2008-10-29 23:33:00,1.9389,1.9389,1.9373,1.93755,33300000.0
2008-10-29 23:34:00,1.93775,1.93815,1.93775,1.93795,25200000.0
2008-10-29 23:35:00,1.938,1.938,1.9377,1.93785,11500000.0
2008-10-29 23:36:00,1.93805,1.93815,1.93785,1.93805,23100000.0
2008-10-29 23:37:00,1.938,1.93885,1.938,1.9387,61800000.0
2008-10-29 23:38:00,1.9388,1.9388,1.93795,1.938,33600000.0
2008-10-29 23:39:00,1.9382,1.9384,1.93805,1.93805,33600000.0
2008-10-29 23:40:00,1.93775,1.93865,1.93775,1.93865,21000000.0
2008-10-29 23:41:00,1.9387,1.9391,1.93815,1.9387,46500000.0
2008-10-29 23:42:00,1.93885,1.93945,1.9387,1.9394,35800000.0
2008-10-29 23:43:00,1.93955,1.93955,1.93885,1.93885,10500000.0
2008-10-29 23:44:00,1.9391,1.9393,1.9389,1.939,24700000.0
2008-10-29 23:45:00,1.9389,1.93915,1.9389,1.93915,10200000.0
2008-10-29 23:46:00,1.9401,1.94215,1.9401,1.9411,17300000.0
2008-10-29 23:47:00,1.9411,1.9415,1.9411,1.9415,18300000.0
2008-10-29 23:48:00,1.9415,1.94195,1.9415,1.94195,42800000.0
2008-10-29 23:49:00,1.94135,1.9419,1.9413,1.9414,44300000.0
2008-10-29 23:50:00,1.94145,1.9427,1.94145,1.9426,37100000.0
2008-10-29 23:51:00,1.9327,1.9327,1.9311,1.9321,20400000.0
2008-10-29 23:52:00,1.9418,1.94245,1.9418,1.94245,20400000.0
2008-10-29 23:53:00,1.94255,1.94255,1.94205,1.94235,34800000.0
2008-10-29 23:54:00,1.9425,1.9425,1.94225,1.9425,5200000.0
2008-10-29 23:55:00,1.9426,1.94275,1.9425,1.9426,12100000.0
2008-10-29 23:56:00,1.9418,1.9418,1.94175,1.94175,4200000.0
2008-10-29 23:57:00,1.94185,1.9425,1.94125,1.942,93300000.0
2008-10-29 23:58:00,1.942,1.942,1.942,1.942,3600000.0
2008-10-29 23:59:00,1.942,1.942,1.93955,1.93955,24300000.0
2008-10-30 00:00:00,1.93955,1.94035,1.93915,1.93935,12600000.0
2008-10-30 00:01:00,1.9401,1.9404,1.94,1.94,16800000.0
2008-10-30 00:02:00,1.94005,1.9404,1.94005,1.9404,26300000.0
2008-10-30 00:03:00,1.9404,1.9404,1.93695,1.93695,22900000.0
2008-10-30 00:04:00,1.9371,1.9382,1.937,1.938,27300000.0
2008-10-30 00:05:00,1.93815,1.93955,1.93785,1.93935,22900000.0
2008-10-30 00:06:00,1.939,1.94035,1.939,1.9397,25600000.0
2008-10-30 00:07:00,1.9398,1.94035,1.9398,1.94035,10100000.0
2008-10-30 00:08:00,1.9403,1.94035,1.9399,1.94,12000000.0
2008-10-30 00:09:00,1.94,1.94,1.94,1.94,1000000.0
2008-10-30 00:10:00,1.94,1.94,1.938,1.9382,47300000.0
2008-10-30 00:11:00,1.93805,1.9392,1.93745,1.9392,56800000.0
2008-10-30 00:12:00,1.9395,1.9395,1.93835,1.93835,53600000.0
2008-10-30 00:13:00,1.9385,1.93975,1.93845,1.9396,43600000.0
2008-10-30 00:14:00,1.9396,1.943,1.9396,1.9427,51100000.0
2008-10-30 00:15:00,1.94265,1.94455,1.94245,1.94455,59200000.0
2008-10-30 00:16:00,1.9438,1.94415,1.9427,1.9439,201600000.0
2008-10-30 00:17:00,1.9438,1.94415,1.94355,1.94405,97500000.0
2008-10-30 00:18:00,1.94395,1.94445,1.94395,1.94445,45000000.0
2008-10-30 00:19:00,1.9447,1.94865,1.9447,1.9485,155400000.0
2008-10-30 00:20:00,1.9487,1.95055,1.94615,1.94875,103100000.0
2008-10-30 00:21:00,1.9487,1.95375,1.9487,1.95165,167700000.0
2008-10-30 00:22:00,1.9515,1.9534,1.95055,1.953,100800000.0
2008-10-30 00:23:00,1.9526,1.95265,1.95055,1.9512,104200000.0
2008-10-30 00:24:00,1.9511,1.9525,1.9511,1.95245,79800000.0
2008-10-30 00:25:00,1.9524,1.95245,1.9511,1.9513,93600000.0
2008-10-30 00:26:00,1.9513,1.95295,1.9509,1.95165,64900000.0
2008-10-30 00:27:00,1.95175,1.95175,1.9503,1.951,136300000.0
2008-10-30 00:28:00,1.951,1.9512,1.951,1.951,8000000.0
2008-10-30 00:29:00,1.95055,1.95055,1.9468,1.9476,114800000.0
2008-10-30 00:30:00,1.9477,1.9477,1.9396,1.94095,123700000.0
2008-10-30 00:31:00,1.9411,1.9411,1.9361,1.93745,105200000.0
2008-10-30 00:32:00,1.939,1.94145,1.9384,1.9393,104300000.0
2008-10-30 00:33:00,1.9395,1.9398,1.93295,1.9353,358500000.0
2008-10-30 00:34:00,1.93585,1.93585,1.93495,1.9351,60000000.0
2008-10-30 00:35:00,1.9351,1.9351,1.92875,1.9306,391500000.0
2008-10-30 00:36:00,1.9304,1.931,1.9269,1.931,149500000.0
2008-10-30 00:37:00,1.93135,1.93315,1.93025,1.9328,48800000.0
2008-10-30 00:38:00,1.9329,1.93405,1.93095,1.93095,148900000.0
2008-10-30 00:39:00,1.93115,1.9321,1.93115,1.9314,39100000.0
2008-10-30 00:40:00,1.9314,1.93155,1.9314,1.9314,16000000.0
2008-10-30 00:41:00,1.9314,1.9314,1.9283,1.9294,194400000.0
2008-10-30 00:42:00,1.9294,1.92985,1.9292,1.9294,120000000.0
2008-10-30 00:43:00,1.9294,1.93025,1.92895,1.93015,53600000.0
2008-10-30 00:44:00,1.93055,1.93375,1.92985,1.933,45100000.0
2008-10-30 00:45:00,1.93385,1.93635,1.93365,1.9347,250800000.0
2008-10-30 00:46:00,1.93485,1.93555,1.9346,1.9352,34400000.0
2008-10-30 00:47:00,1.9352,1.9355,1.9352,1.9355,42600000.0
2008-10-30 00:48:00,1.934,1.9375,1.934,1.9375,112000000.0
2008-10-30 00:49:00,1.9375,1.9375,1.93335,1.93335,45000000.0
2008-10-30 00:50:00,1.93395,1.93515,1.9319,1.9319,53800000.0
2008-10-30 00:51:00,1.9319,1.933,1.9318,1.9318,29100000.0
2008-10-30 00:52:00,1.9316,1.93195,1.92655,1.9292,149800000.0
2008-10-30 00:53:00,1.9297,1.93015,1.929,1.92985,50000000.0
2008-10-30 00:54:00,1.9299,1.9302,1.92965,1.9297,34600000.0
2008-10-30 00:55:00,1.93005,1.93005,1.9297,1.93005,33300000.0
2008-10-30 00:56:00,1.93,1.93145,1.93,1.93145,15300000.0
2008-10-30 00:57:00,1.9318,1.93245,1.93135,1.9315,419200000.0
2008-10-30 00:58:00,1.9315,1.9315,1.9315,1.9315,128700000.0
2008-10-30 00:59:00,1.9315,1.9331,1.9314,1.9331,48700000.0
2008-10-30 01:00:00,1.93255,1.93485,1.93115,1.9346,90200000.0
2008-10-30 01:01:00,1.9346,1.93655,1.93415,1.9357,68100000.0
2008-10-30 01:02:00,1.93575,1.9377,1.93575,1.93765,16400000.0
2008-10-30 01:03:00,1.9379,1.93905,1.93705,1.9372,323700000.0
2008-10-30 01:04:00,1.9372,1.93765,1.9372,1.9375,238000000.0
2008-10-30 01:05:00,1.93735,1.9386,1.9373,1.9375,63400000.0
2008-10-30 01:06:00,1.9385,1.94045,1.9384,1.93925,70100000.0
2008-10-30 01:07:00,1.9394,1.94275,1.9394,1.9418,56900000.0
2008-10-30 01:08:00,1.9415,1.9415,1.9386,1.9395,13000000.0
2008-10-30 01:09:00,1.9395,1.9395,1.9352,1.9354,107600000.0
2008-10-30 01:10:00,1.9354,1.93655,1.9354,1.93565,27400000.0
2008-10-30 01:11:00,1.9358,1.93585,1.93435,1.9355,885999979.0
2008-10-30 01:12:00,1.9353,1.9353,1.933,1.935,19000000.0
2008-10-30 01:13:00,1.9353,1.93645,1.9329,1.93645,104100000.0
2008-10-30 01:14:00,1.93685,1.93795,1.93315,1.9341,87400000.0
2008-10-30 01:15:00,1.934,1.934,1.93115,1.93115,63200000.0
2008-10-30 01:16:00,1.9313,1.93205,1.93065,1.931,24200000.0
2008-10-30 01:17:00,1.9311,1.9311,1.9309,1.9309,48100000.0
2008-10-30 01:18:00,1.93095,1.9312,1.9307,1.9308,14400000.0
2008-10-30 01:19:00,1.9308,1.9308,1.9273,1.9274,36500000.0
2008-10-30 01:20:00,1.9274,1.9279,1.9274,1.92765,45900000.0
2008-10-30 01:21:00,1.9276,1.92795,1.9276,1.9279,40500000.0
2008-10-30 01:22:00,1.9281,1.9303,1.92805,1.9297,182300000.0
2008-10-30 01:23:00,1.9294,1.93055,1.9294,1.9295,47900000.0
2008-10-30 01:24:00,1.9295,1.93035,1.9295,1.92965,27400000.0
2008-10-30 01:25:00,1.9297,1.92985,1.9294,1.9295,49000000.0
2008-10-30 01:26:00,1.9296,1.93055,1.9294,1.93055,14400000.0
2008-10-30 01:27:00,1.9306,1.93265,1.9306,1.9324,73800000.0
2008-10-30 01:28:00,1.9325,1.9328,1.9321,1.9323,48800000.0
2008-10-30 01:29:00,1.9323,1.9323,1.9323,1.9323,79800000.0
2008-10-30 01:30:00,1.9323,1.93245,1.9297,1.9297,157100000.0
2008-10-30 01:31:00,1.93,1.9303,1.9299,1.93,20600000.0
2008-10-30 01:32:00,1.93015,1.93085,1.93015,1.9307,24600000.0
2008-10-30 01:33:00,1.9307,1.9307,1.92935,1.93025,36200000.0
2008-10-30 01:34:00,1.9303,1.93145,1.9299,1.93145,79700000.0
2008-10-30 01:35:00,1.9315,1.9318,1.93145,1.9317,29200000.0
2008-10-30 01:36:00,1.9317,1.9317,1.9317,1.9317,6000000.0
2008-10-30 01:37:00,1.9317,1.9317,1.9317,1.9317,7000000.0
2008-10-30 01:38:00,1.9317,1.93235,1.9316,1.9316,43000000.0
2008-10-30 01:39:00,1.9316,1.9316,1.9316,1.9316,3000000.0
2008-10-30 01:40:00,1.9316,1.9316,1.9316,1.9316,30000000.0
2008-10-30 01:41:00,1.9316,1.9316,1.9316,1.9316,11000000.0
2008-10-30 01:42:00,1.9316,1.9316,1.92925,1.9293,55400000.0
2008-10-30 01:43:00,1.9294,1.93055,1.92915,1.93055,45800000.0
2008-10-30 01:44:00,1.9307,1.9312,1.93015,1.9303,67800000.0
2008-10-30 01:45:00,1.9303,1.9303,1.9303,1.9303,26400000.0
2008-10-30 01:46:00,1.9303,1.9325,1.93005,1.93005,29400000.0
2008-10-30 01:47:00,1.9302,1.9309,1.9302,1.9309,26200000.0
2008-10-30 01:48:00,1.9309,1.93095,1.93015,1.9308,96900000.0
2008-10-30 01:49:00,1.9308,1.9308,1.9308,1.9308,1200000.0
2008-10-30 01:50:00,1.928,1.928,1.9266,1.9266,9600000.0
2008-10-30 01:51:00,1.9308,1.9308,1.9308,1.9308,9600000.0
2008-10-30 01:52:00,1.9308,1.9308,1.92935,1.92985,30300000.0
2008-10-30 01:53:00,1.9299,1.93065,1.9298,1.9301,89000000.0
2008-10-30 01:54:00,1.9301,1.93035,1.9299,1.93035,33300000.0
2008-10-30 01:55:00,1.93025,1.93095,1.9299,1.93085,204000000.0
2008-10-30 01:56:00,1.9308,1.931,1.9302,1.9302,76200000.0
2008-10-30 01:57:00,1.9302,1.9304,1.93,1.9302,15200000.0
2008-10-30 01:58:00,1.9302,1.93055,1.9302,1.9305,19500000.0
2008-10-30 01:59:00,1.9305,1.93075,1.9302,1.9302,32800000.0
2008-10-30 02:00:00,1.9302,1.93035,1.9301,1.9302,233600000.0
2008-10-30 02:01:00,1.93025,1.9311,1.93025,1.9306,212400000.0
2008-10-30 02:02:00,1.9306,1.9308,1.9306,1.9308,14200000.0
2008-10-30 02:03:00,1.9308,1.9308,1.9308,1.9308,24000000.0
2008-10-30 02:04:00,1.9308,1.9314,1.92965,1.9312,27900000.0
2008-10-30 02:05:00,1.9312,1.9312,1.9312,1.9312,12000000.0
2008-10-30 02:06:00,1.9312,1.9312,1.9312,1.9312,6900000.0
2008-10-30 02:07:00,1.9312,1.9312,1.9303,1.9304,17500000.0
2008-10-30 02:08:00,1.9305,1.9305,1.9304,1.9304,3200000.0
2008-10-30 02:09:00,1.9303,1.9303,1.9291,1.93005,87900000.0
2008-10-30 02:10:00,1.9299,1.9299,1.9298,1.9298,21600000.0
2008-10-30 02:11:00,1.9298,1.93025,1.9283,1.9283,54800000.0
2008-10-30 02:12:00,1.9285,1.92945,1.9267,1.927,118400000.0
2008-10-30 02:13:00,1.92705,1.9275,1.9234,1.9236,162900000.0
2008-10-30 02:14:00,1.9235,1.92465,1.9233,1.9246,58200000.0
2008-10-30 02:15:00,1.9246,1.9261,1.9246,1.926,112500000.0
2008-10-30 02:16:00,1.92435,1.92615,1.9243,1.9258,307100000.0
2008-10-30 02:17:00,1.9255,1.92565,1.9213,1.9225,173899999.0
2008-10-30 02:18:00,1.9224,1.9228,1.9199,1.9214,109300000.0
2008-10-30 02:19:00,1.9214,1.92185,1.9207,1.9212,39800000.0
2008-10-30 02:20:00,1.9211,1.92145,1.9208,1.9209,27000000.0
2008-10-30 02:21:00,1.9209,1.9216,1.9186,1.919,296300000.0
2008-10-30 02:22:00,1.91945,1.9219,1.9193,1.92025,259800000.0
2008-10-30 02:23:00,1.9199,1.9226,1.91755,1.92245,370900000.0
2008-10-30 02:24:00,1.9228,1.9245,1.9216,1.9239,225800000.0
2008-10-30 02:25:00,1.9239,1.92735,1.9237,1.92685,159000000.0
2008-10-30 02:26:00,1.927,1.93195,1.92615,1.9306,392199998.0
2008-10-30 02:27:00,1.9306,1.9306,1.92905,1.9302,59000000.0
2008-10-30 02:28:00,1.9302,1.93125,1.9299,1.93045,129000000.0
2008-10-30 02:29:00,1.93045,1.93045,1.9298,1.9301,31000000.0
2008-10-30 02:30:00,1.93035,1.93035,1.9294,1.92975,39800000.0
2008-10-30 02:31:00,1.9297,1.9297,1.9297,1.9297,37800000.0
2008-10-30 02:32:00,1.9297,1.93045,1.92905,1.9304,108000000.0
2008-10-30 02:33:00,1.9304,1.93155,1.9303,1.93155,26600000.0
2008-10-30 02:34:00,1.93185,1.933,1.9307,1.93225,152600000.0
2008-10-30 02:35:00,1.9322,1.9338,1.9303,1.93195,193200000.0
2008-10-30 02:36:00,1.9317,1.9317,1.9288,1.9296,82500000.0
2008-10-30 02:37:00,1.9296,1.93135,1.9287,1.9301,224700000.0
2008-10-30 02:38:00,1.9298,1.9308,1.92925,1.9308,407400000.0
2008-10-30 02:39:00,1.93095,1.93155,1.9301,1.93145,130600000.0
2008-10-30 02:40:00,1.93175,1.9323,1.9307,1.9309,72600000.0
2008-10-30 02:41:00,1.9298,1.9299,1.9282,1.92935,54000000.0
2008-10-30 02:42:00,1.92965,1.9309,1.9296,1.9307,462200000.0
2008-10-30 02:43:00,1.9307,1.9307,1.92965,1.9297,65800000.0
2008-10-30 02:44:00,1.9297,1.9297,1.92795,1.9281,149400000.0
2008-10-30 02:45:00,1.9281,1.92955,1.9281,1.9295,46600000.0
2008-10-30 02:46:00,1.9295,1.9295,1.926,1.928,118100000.0
2008-10-30 02:47:00,1.92785,1.9289,1.9278,1.9282,32200000.0
2008-10-30 02:48:00,1.9282,1.9294,1.9272,1.92755,395800000.0
2008-10-30 02:49:00,1.9276,1.92895,1.9274,1.9275,334800000.0
2008-10-30 02:50:00,1.9275,1.9277,1.9275,1.9275,20400000.0
2008-10-30 02:51:00,1.9275,1.92865,1.925,1.9286,316100000.0
2008-10-30 02:52:00,1.9286,1.9286,1.926,1.92645,219300000.0
2008-10-30 02:53:00,1.9266,1.92685,1.9263,1.9264,489000000.0
2008-10-30 02:54:00,1.9264,1.9266,1.9248,1.9266,84700000.0
2008-10-30 02:55:00,1.9266,1.9277,1.92455,1.92455,402500000.0
2008-10-30 02:56:00,1.92445,1.9265,1.92445,1.9263,377900000.0
2008-10-30 02:57:00,1.9263,1.9295,1.9263,1.92885,412700000.0
2008-10-30 02:58:00,1.9289,1.9289,1.92545,1.92575,192400000.0
2008-10-30 02:59:00,1.92575,1.92845,1.9256,1.92765,171300000.0
2008-10-30 03:00:00,1.9279,1.9297,1.92775,1.9294,87900001.0
2008-10-30 03:01:00,1.9294,1.9294,1.92635,1.92745,565200000.0
2008-10-30 03:02:00,1.92775,1.9292,1.926,1.9274,488899999.0
2008-10-30 03:03:00,1.9269,1.9277,1.92595,1.9273,383800000.0
2008-10-30 03:04:00,1.92735,1.92735,1.9228,1.92515,454800000.0
2008-10-30 03:05:00,1.9252,1.9282,1.9247,1.9282,471800000.0
2008-10-30 03:06:00,1.9284,1.92855,1.9222,1.9223,527400000.0
2008-10-30 03:07:00,1.92255,1.92505,1.9221,1.9227,428100000.0
2008-10-30 03:08:00,1.9227,1.92275,1.9211,1.92265,299600000.0
2008-10-30 03:09:00,1.92275,1.9242,1.9225,1.9233,462800000.0
2008-10-30 03:10:00,1.9233,1.9233,1.92055,1.9223,662000000.0
2008-10-30 03:11:00,1.9225,1.9235,1.92195,1.9226,276000000.0
2008-10-30 03:12:00,1.9226,1.9237,1.922,1.9221,241500000.0
2008-10-30 03:13:00,1.9221,1.924,1.922,1.92385,525900000.0
2008-10-30 03:14:00,1.9238,1.9257,1.92295,1.92425,514800000.0
2008-10-30 03:15:00,1.92485,1.92575,1.9233,1.92555,456400000.0
2008-10-30 03:16:00,1.92445,1.92795,1.9243,1.9265,634100000.0
2008-10-30 03:17:00,1.92655,1.92895,1.9261,1.92805,327400000.0
2008-10-30 03:18:00,1.9282,1.9296,1.924,1.9263,956300000.0
2008-10-30 03:19:00,1.9263,1.9274,1.92225,1.9224,568200000.0
2008-10-30 03:20:00,1.9224,1.92725,1.9224,1.9265,812900000.0
2008-10-30 03:21:00,1.9265,1.92875,1.9264,1.9271,480000000.0
2008-10-30 03:22:00,1.9271,1.9275,1.9257,1.9266,282400000.0
2008-10-30 03:23:00,1.9266,1.9268,1.92235,1.9249,612500000.0
2008-10-30 03:24:00,1.9251,1.9251,1.9207,1.92185,518200000.0
2008-10-30 03:25:00,1.922,1.9232,1.92045,1.921,667099999.0
2008-10-30 03:26:00,1.921,1.922,1.9205,1.922,363500000.0
2008-10-30 03:27:00,1.922,1.922,1.91575,1.9168,404400000.0
2008-10-30 03:28:00,1.9168,1.92,1.9168,1.91955,598600000.0
2008-10-30 03:29:00,1.91935,1.9213,1.9191,1.9213,619999999.0
2008-10-30 03:30:00,1.9219,1.923,1.92155,1.9227,127700000.0
2008-10-30 03:31:00,1.9229,1.9254,1.9227,1.9251,652100000.0
2008-10-30 03:32:00,1.9248,1.9252,1.9195,1.92085,703300000.0
2008-10-30 03:33:00,1.921,1.9218,1.91975,1.9217,590200000.0
2008-10-30 03:34:00,1.9219,1.9253,1.9219,1.9246,144900000.0
2008-10-30 03:35:00,1.9247,1.9262,1.9245,1.926,135000000.0
2008-10-30 03:36:00,1.92625,1.92645,1.9238,1.9243,98400000.0
2008-10-30 03:37:00,1.92445,1.9253,1.9242,1.92465,101300000.0
2008-10-30 03:38:00,1.9246,1.9256,1.92425,1.9249,145500000.0
2008-10-30 03:39:00,1.9249,1.92575,1.9249,1.9257,90000000.0
2008-10-30 03:40:00,1.9258,1.9258,1.9228,1.9235,108800000.0
2008-10-30 03:41:00,1.9235,1.9235,1.9233,1.9235,136800000.0
2008-10-30 03:42:00,1.9235,1.92485,1.9226,1.92395,147400000.0
2008-10-30 03:43:00,1.9243,1.92535,1.9235,1.9247,572800000.0
2008-10-30 03:44:00,1.9247,1.92605,1.9245,1.92575,160000000.0
2008-10-30 03:45:00,1.92575,1.92855,1.92485,1.9285,456600000.0
2008-10-30 03:46:00,1.9287,1.9289,1.9269,1.9289,175900000.0
2008-10-30 03:47:00,1.9289,1.93025,1.9289,1.9294,192600000.0
2008-10-30 03:48:00,1.92935,1.93,1.9289,1.9292,270200000.0
2008-10-30 03:49:00,1.9292,1.9311,1.9287,1.92975,282299999.0
2008-10-30 03:50:00,1.92975,1.9309,1.92955,1.9308,411800000.0
2008-10-30 03:51:00,1.93045,1.9313,1.9287,1.93035,162500000.0
2008-10-30 03:52:00,1.93055,1.93195,1.93,1.93185,128400000.0
2008-10-30 03:53:00,1.932,1.9332,1.9303,1.93145,149500000.0
2008-10-30 03:54:00,1.9314,1.932,1.9307,1.9309,98600000.0
2008-10-30 03:55:00,1.9308,1.9309,1.92785,1.928,232900000.0
2008-10-30 03:56:00,1.92805,1.92945,1.9278,1.9294,263700000.0
2008-10-30 03:57:00,1.9294,1.9299,1.9294,1.9296,39000000.0
2008-10-30 03:58:00,1.9296,1.9296,1.9296,1.9296,39000000.0
2008-10-30 03:59:00,1.9296,1.9296,1.928,1.9281,42400000.0
2008-10-30 04:00:00,1.9281,1.9298,1.9279,1.9284,238800000.0
2008-10-30 04:01:00,1.92855,1.93025,1.92835,1.93025,187800000.0
2008-10-30 04:02:00,1.93025,1.9314,1.92985,1.93,396100000.0
2008-10-30 04:03:00,1.93,1.93125,1.93,1.9312,156800000.0
2008-10-30 04:04:00,1.93105,1.9312,1.92965,1.93055,101100000.0
2008-10-30 04:05:00,1.9309,1.93165,1.93005,1.93005,104200000.0
2008-10-30 04:06:00,1.9302,1.9314,1.93005,1.9312,251600000.0
2008-10-30 04:07:00,1.9311,1.93175,1.93075,1.93135,176400000.0
2008-10-30 04:08:00,1.9309,1.9309,1.9302,1.9302,165700000.0
2008-10-30 04:09:00,1.93025,1.9307,1.92735,1.92755,365000000.0
2008-10-30 04:10:00,1.9276,1.92835,1.92585,1.9271,122100000.0
2008-10-30 04:11:00,1.92705,1.9304,1.92685,1.93015,217300000.0
2008-10-30 04:12:00,1.92975,1.92995,1.9285,1.9288,143100000.0
2008-10-30 04:13:00,1.9288,1.9295,1.92855,1.9293,71900000.0
2008-10-30 04:14:00,1.9293,1.92965,1.929,1.929,37000000.0
2008-10-30 04:15:00,1.929,1.929,1.9272,1.928,78700000.0
2008-10-30 04:16:00,1.9282,1.929,1.928,1.9286,70200000.0
2008-10-30 04:17:00,1.9286,1.9286,1.92635,1.9274,81000000.0
2008-10-30 04:18:00,1.9274,1.92805,1.9274,1.928,81100000.0
2008-10-30 04:19:00,1.9281,1.9287,1.928,1.9285,75300000.0
2008-10-30 04:20:00,1.92865,1.92875,1.9284,1.9287,37800000.0
2008-10-30 04:21:00,1.9289,1.9292,1.9288,1.9288,104800000.0
2008-10-30 04:22:00,1.9288,1.9288,1.9271,1.92725,53300000.0
2008-10-30 04:23:00,1.92725,1.9285,1.92725,1.9278,51200000.0
2008-10-30 04:24:00,1.9278,1.92855,1.9277,1.9281,69400000.0
2008-10-30 04:25:00,1.9283,1.92845,1.9251,1.9252,227600000.0
2008-10-30 04:26:00,1.9252,1.9253,1.9243,1.9249,42600000.0
2008-10-30 04:27:00,1.9249,1.92555,1.9249,1.9251,55100000.0
2008-10-30 04:28:00,1.92345,1.92355,1.92075,1.9213,78800000.0
2008-10-30 04:29:00,1.9213,1.92345,1.9211,1.92145,119200000.0
2008-10-30 04:30:00,1.9214,1.9231,1.9214,1.9231,79000000.0
2008-10-30 04:31:00,1.9231,1.9231,1.9211,1.9213,104599999.0
2008-10-30 04:32:00,1.9215,1.9236,1.9213,1.9233,209200000.0
2008-10-30 04:33:00,1.9233,1.925,1.9218,1.925,201000000.0
2008-10-30 04:34:00,1.92495,1.9251,1.924,1.9241,195800000.0
2008-10-30 04:35:00,1.92435,1.926,1.92295,1.92425,232600000.0
2008-10-30 04:36:00,1.92425,1.9262,1.9241,1.925,288200000.0
2008-10-30 04:37:00,1.9251,1.9293,1.9251,1.9293,650100000.0
2008-10-30 04:38:00,1.9293,1.9293,1.9261,1.9261,122300000.0
2008-10-30 04:39:00,1.92615,1.9275,1.92565,1.9275,695200000.0
2008-10-30 04:40:00,1.9269,1.9277,1.9269,1.9271,220600000.0
2008-10-30 04:41:00,1.9271,1.93235,1.92675,1.93115,1130200000.0
2008-10-30 04:42:00,1.93115,1.93235,1.931,1.932,443600000.0
2008-10-30 04:43:00,1.932,1.932,1.9298,1.9304,56600000.0
2008-10-30 04:44:00,1.9304,1.93115,1.93025,1.9304,195700000.0
2008-10-30 04:45:00,1.9304,1.932,1.9302,1.9316,257500000.0
2008-10-30 04:46:00,1.9318,1.9322,1.9308,1.9313,410400000.0
2008-10-30 04:47:00,1.9312,1.9313,1.9303,1.9306,180900000.0
2008-10-30 04:48:00,1.9306,1.9312,1.9305,1.9305,388600000.0
2008-10-30 04:49:00,1.9306,1.9316,1.93035,1.9316,226200001.0
2008-10-30 04:50:00,1.9316,1.9318,1.9302,1.9304,184400000.0
2008-10-30 04:51:00,1.9305,1.9313,1.9305,1.9313,221200000.0
2008-10-30 04:52:00,1.9312,1.9319,1.9312,1.9319,235300000.0
2008-10-30 04:53:00,1.9319,1.9327,1.9319,1.93215,128100000.0
2008-10-30 04:54:00,1.93195,1.93355,1.93195,1.9335,457800000.0
2008-10-30 04:55:00,1.9335,1.9341,1.9318,1.9331,75200000.0
2008-10-30 04:56:00,1.933,1.933,1.9306,1.9312,363600000.0
2008-10-30 04:57:00,1.9312,1.9316,1.9312,1.9315,177000000.0
2008-10-30 04:58:00,1.9315,1.93305,1.9315,1.933,108400000.0
2008-10-30 04:59:00,1.933,1.933,1.9285,1.9288,294900000.0
2008-10-30 05:00:00,1.9288,1.9298,1.9283,1.9298,258000000.0
2008-10-30 05:01:00,1.9298,1.9303,1.9289,1.9301,73200000.0
2008-10-30 05:02:00,1.9301,1.9301,1.9301,1.9301,30000000.0
2008-10-30 05:03:00,1.9301,1.9308,1.9301,1.9307,27400000.0
2008-10-30 05:04:00,1.9307,1.931,1.9307,1.931,22200000.0
2008-10-30 05:05:00,1.931,1.9316,1.93075,1.9314,26900000.0
2008-10-30 05:06:00,1.9315,1.9321,1.9305,1.9312,254800000.0
2008-10-30 05:07:00,1.9312,1.9315,1.9311,1.9311,12200000.0
2008-10-30 05:08:00,1.9312,1.9312,1.93045,1.9306,25900000.0
2008-10-30 05:09:00,1.9306,1.93125,1.9306,1.93125,12000000.0
2008-10-30 05:10:00,1.9314,1.9322,1.9314,1.932,20000000.0
2008-10-30 05:11:00,1.932,1.9327,1.9318,1.9327,101700000.0
2008-10-30 05:12:00,1.9328,1.933,1.9327,1.9329,33400000.0
2008-10-30 05:13:00,1.9329,1.9329,1.93115,1.9313,33900000.0
2008-10-30 05:14:00,1.9313,1.93285,1.931,1.9314,163900000.0
2008-10-30 05:15:00,1.9314,1.9314,1.9314,1.9314,33200000.0
2008-10-30 05:16:00,1.9316,1.9322,1.9316,1.9321,18900000.0
2008-10-30 05:17:00,1.9317,1.9321,1.93085,1.932,237300000.0
2008-10-30 05:18:00,1.9321,1.9325,1.93025,1.9317,251600000.0
2008-10-30 05:19:00,1.9318,1.9325,1.9318,1.9321,97900000.0
2008-10-30 05:20:00,1.9321,1.9321,1.9309,1.9311,25800000.0
2008-10-30 05:21:00,1.9311,1.9314,1.93095,1.931,58000000.0
2008-10-30 05:22:00,1.9312,1.9315,1.92935,1.92995,215400000.0
2008-10-30 05:23:00,1.92985,1.9301,1.92895,1.9299,331400000.0
2008-10-30 05:24:00,1.92995,1.931,1.9298,1.931,300400000.0
2008-10-30 05:25:00,1.931,1.931,1.9273,1.929,410800000.0
2008-10-30 05:26:00,1.929,1.92925,1.92775,1.9282,267000000.0
2008-10-30 05:27:00,1.92825,1.9287,1.92825,1.9284,136200000.0
2008-10-30 05:28:00,1.9284,1.9284,1.9284,1.9284,14000000.0
2008-10-30 05:29:00,1.9285,1.92945,1.9283,1.9294,32800000.0
2008-10-30 05:30:00,1.9296,1.9305,1.9292,1.93035,101900000.0
2008-10-30 05:31:00,1.93055,1.93055,1.9303,1.9304,299600000.0
2008-10-30 05:32:00,1.9304,1.93285,1.9297,1.932,334500000.0
2008-10-30 05:33:00,1.9325,1.9335,1.93195,1.93325,61100000.0
2008-10-30 05:34:00,1.9335,1.9337,1.93215,1.933,61100000.0
2008-10-30 05:35:00,1.93305,1.93325,1.9324,1.933,204900000.0
2008-10-30 05:36:00,1.93235,1.9327,1.9318,1.9321,139300000.0
2008-10-30 05:37:00,1.9322,1.9356,1.932,1.9341,565100000.0
2008-10-30 05:38:00,1.9341,1.9341,1.9316,1.93355,152200000.0
2008-10-30 05:39:00,1.93305,1.9336,1.9307,1.93145,84800000.0
2008-10-30 05:40:00,1.93145,1.9348,1.93125,1.9346,404100000.0
2008-10-30 05:41:00,1.9346,1.93625,1.9346,1.9354,440400000.0
2008-10-30 05:42:00,1.9354,1.9384,1.9354,1.9379,177500000.0
2008-10-30 05:43:00,1.93845,1.9395,1.9374,1.938,82500000.0
2008-10-30 05:44:00,1.938,1.938,1.93555,1.9364,220400000.0
2008-10-30 05:45:00,1.9364,1.9364,1.9352,1.9363,35200000.0
2008-10-30 05:46:00,1.9363,1.9364,1.9363,1.9363,59000000.0
2008-10-30 05:47:00,1.9365,1.9367,1.93445,1.93535,95600000.0
2008-10-30 05:48:00,1.9353,1.93585,1.9352,1.9357,232100000.0
2008-10-30 05:49:00,1.936,1.9364,1.9354,1.9364,104800000.0
2008-10-30 05:50:00,1.9366,1.93675,1.93615,1.9364,51400000.0
2008-10-30 05:51:00,1.9364,1.93695,1.9364,1.9369,9200000.0
2008-10-30 05:52:00,1.937,1.937,1.937,1.937,52000000.0
2008-10-30 05:53:00,1.937,1.9376,1.93485,1.9376,106200000.0
2008-10-30 05:54:00,1.938,1.93875,1.93745,1.9384,86600000.0
2008-10-30 05:55:00,1.9384,1.9384,1.9384,1.9384,36000000.0
2008-10-30 05:56:00,1.9384,1.9384,1.9345,1.93555,73600000.0
2008-10-30 05:57:00,1.93555,1.9368,1.93555,1.9368,36000000.0
2008-10-30 05:58:00,1.9368,1.9371,1.9365,1.93685,61400000.0
2008-10-30 05:59:00,1.937,1.9383,1.93685,1.9378,176300000.0
2008-10-30 06:00:00,1.93645,1.93665,1.9359,1.9359,52500000.0
2008-10-30 06:01:00,1.9359,1.9359,1.9344,1.9356,189600000.0
2008-10-30 06:02:00,1.93565,1.93565,1.9345,1.9352,191700000.0
2008-10-30 06:03:00,1.9352,1.9352,1.9335,1.9344,105700000.0
2008-10-30 06:04:00,1.9344,1.9346,1.9344,1.9346,13600000.0
2008-10-30 06:05:00,1.9346,1.9346,1.93145,1.93275,341600000.0
2008-10-30 06:06:00,1.93275,1.9338,1.9324,1.9338,88200000.0
2008-10-30 06:07:00,1.9338,1.9345,1.9313,1.9315,30600000.0
2008-10-30 06:08:00,1.9315,1.93255,1.9297,1.93065,166900000.0
2008-10-30 06:09:00,1.9306,1.9316,1.93055,1.9314,179400000.0
2008-10-30 06:10:00,1.93155,1.93255,1.93155,1.9325,36600000.0
2008-10-30 06:11:00,1.9325,1.93285,1.9325,1.9325,10000000.0
2008-10-30 06:12:00,1.9325,1.9325,1.93055,1.9309,31500000.0
2008-10-30 06:13:00,1.9309,1.9309,1.9302,1.9307,27200000.0
2008-10-30 06:14:00,1.9308,1.9315,1.9308,1.93135,25200000.0
2008-10-30 06:15:00,1.9315,1.9315,1.9314,1.9314,23800000.0
2008-10-30 06:16:00,1.9314,1.9314,1.9288,1.92935,36800000.0
2008-10-30 06:17:00,1.9294,1.9307,1.9293,1.9295,132700000.0
2008-10-30 06:18:00,1.9295,1.9295,1.9281,1.92865,59400000.0
2008-10-30 06:19:00,1.9288,1.93005,1.9288,1.9298,74400000.0
2008-10-30 06:20:00,1.9297,1.93055,1.9295,1.93,76400000.0
2008-10-30 06:21:00,1.93,1.93,1.93,1.93,57600000.0
2008-10-30 06:22:00,1.93,1.93,1.93,1.93,24300000.0
2008-10-30 06:23:00,1.9302,1.9302,1.9297,1.93015,29200000.0
2008-10-30 06:24:00,1.929,1.929,1.9281,1.9284,317300001.0
2008-10-30 06:25:00,1.9302,1.9303,1.92895,1.92915,317300001.0
2008-10-30 06:26:00,1.9293,1.92935,1.9292,1.9293,55900000.0
2008-10-30 06:27:00,1.9293,1.9293,1.92595,1.92595,329300000.0
2008-10-30 06:28:00,1.9262,1.9281,1.9238,1.92495,221200001.0
2008-10-30 06:29:00,1.92525,1.9265,1.92525,1.9264,78000000.0
2008-10-30 06:30:00,1.9264,1.9266,1.9243,1.92445,311000000.0
2008-10-30 06:31:00,1.92455,1.92545,1.9208,1.921,622800001.0
2008-10-30 06:32:00,1.92105,1.9237,1.9195,1.9237,382400000.0
2008-10-30 06:33:00,1.9242,1.92425,1.9223,1.9223,458400000.0
2008-10-30 06:34:00,1.9223,1.92425,1.9223,1.924,118200000.0
2008-10-30 06:35:00,1.92415,1.925,1.92355,1.9237,78700000.0
2008-10-30 06:36:00,1.9242,1.9262,1.92345,1.9252,312000000.0
2008-10-30 06:37:00,1.9252,1.929,1.9252,1.9266,287200000.0
2008-10-30 06:38:00,1.9265,1.92765,1.9263,1.9265,121000000.0
2008-10-30 06:39:00,1.9265,1.9265,1.9237,1.92485,218200000.0
2008-10-30 06:40:00,1.92465,1.92485,1.9245,1.9248,49500000.0
2008-10-30 06:41:00,1.92485,1.925,1.9248,1.9249,19600000.0
2008-10-30 06:42:00,1.92495,1.92555,1.92485,1.9249,186700000.0
2008-10-30 06:43:00,1.9249,1.9249,1.9249,1.9249,32400000.0
2008-10-30 06:44:00,1.9249,1.9258,1.92305,1.9258,193300000.0
2008-10-30 06:45:00,1.92585,1.92585,1.92515,1.9253,61800000.0
2008-10-30 06:46:00,1.9256,1.92615,1.9256,1.92605,181500000.0
2008-10-30 06:47:00,1.92605,1.92605,1.9243,1.9247,256100000.0
2008-10-30 06:48:00,1.9247,1.9262,1.9247,1.9257,237000000.0
2008-10-30 06:49:00,1.92555,1.9257,1.9249,1.92515,115200000.0
2008-10-30 06:50:00,1.9252,1.9271,1.9252,1.9271,46900000.0
2008-10-30 06:51:00,1.927,1.9287,1.927,1.9287,216800000.0
2008-10-30 06:52:00,1.92865,1.93135,1.92865,1.9306,242200000.0
2008-10-30 06:53:00,1.9306,1.9306,1.9278,1.92835,51400000.0
2008-10-30 06:54:00,1.9287,1.92885,1.92855,1.9287,49000000.0
2008-10-30 06:55:00,1.92885,1.92905,1.92865,1.9288,84000000.0
2008-10-30 06:56:00,1.9288,1.92945,1.92785,1.9293,114300000.0
2008-10-30 06:57:00,1.9293,1.9296,1.9293,1.9296,33000000.0
2008-10-30 06:58:00,1.9296,1.9296,1.9278,1.92855,25400000.0
2008-10-30 06:59:00,1.9285,1.92855,1.9275,1.92795,26000000.0
2008-10-30 07:00:00,1.92815,1.9293,1.92815,1.9292,9400000.0
2008-10-30 07:01:00,1.9292,1.92925,1.9292,1.9292,12100000.0
2008-10-30 07:02:00,1.9293,1.92945,1.9293,1.92945,2000000.0
2008-10-30 07:03:00,1.9297,1.92975,1.9295,1.9297,59400000.0
2008-10-30 07:04:00,1.9298,1.931,1.9296,1.931,100100000.0
2008-10-30 07:05:00,1.931,1.9313,1.931,1.9313,17000000.0
2008-10-30 07:06:00,1.9313,1.9313,1.92885,1.92935,49400000.0
2008-10-30 07:07:00,1.9294,1.9297,1.9294,1.9297,23000000.0
2008-10-30 07:08:00,1.92975,1.9303,1.92975,1.9302,23200000.0
2008-10-30 07:09:00,1.9302,1.9302,1.9301,1.9301,10400000.0
2008-10-30 07:10:00,1.9302,1.9302,1.9281,1.9292,225500000.0
2008-10-30 07:11:00,1.9292,1.9292,1.9292,1.9292,10000000.0
2008-10-30 07:12:00,1.9292,1.9297,1.9292,1.9295,34600000.0
2008-10-30 07:13:00,1.9295,1.9298,1.928,1.9298,122100000.0
2008-10-30 07:14:00,1.9299,1.9304,1.9298,1.9304,16300000.0
2008-10-30 07:15:00,1.9256,1.9258,1.9225,1.9225,132200000.0
2008-10-30 07:16:00,1.9304,1.9304,1.9272,1.9274,132200000.0
2008-10-30 07:17:00,1.92745,1.92845,1.9274,1.9284,130600000.0
2008-10-30 07:18:00,1.9284,1.9284,1.9284,1.9284,12000000.0
2008-10-30 07:19:00,1.9284,1.92865,1.9284,1.9284,24600000.0
2008-10-30 07:20:00,1.9284,1.9288,1.9284,1.9288,22200000.0
2008-10-30 07:21:00,1.9288,1.9288,1.9266,1.9273,36200000.0
2008-10-30 07:22:00,1.9273,1.9286,1.9272,1.9277,422100000.0
2008-10-30 07:23:00,1.9277,1.92885,1.9277,1.92825,48600000.0
2008-10-30 07:24:00,1.92825,1.9289,1.92825,1.9287,170300000.0
2008-10-30 07:25:00,1.9289,1.92915,1.92875,1.92875,6800000.0
2008-10-30 07:26:00,1.9289,1.9289,1.9289,1.9289,16200000.0
2008-10-30 07:27:00,1.92885,1.9298,1.9284,1.92925,253400001.0
2008-10-30 07:28:00,1.92935,1.9296,1.929,1.9294,168100000.0
2008-10-30 07:29:00,1.9294,1.93005,1.9289,1.93005,73300000.0
2008-10-30 07:30:00,1.93,1.9304,1.92945,1.9304,103800000.0
2008-10-30 07:31:00,1.9306,1.933,1.9306,1.933,142000000.0
2008-10-30 07:32:00,1.933,1.9332,1.93135,1.93185,30000000.0
2008-10-30 07:33:00,1.932,1.9333,1.93185,1.9333,97000000.0
2008-10-30 07:34:00,1.9334,1.9336,1.93105,1.93155,38900000.0
2008-10-30 07:35:00,1.93125,1.9322,1.931,1.9316,397200000.0
2008-10-30 07:36:00,1.93205,1.9325,1.9317,1.932,68200000.0
2008-10-30 07:37:00,1.932,1.9326,1.93065,1.9324,80300000.0
2008-10-30 07:38:00,1.9324,1.9332,1.9324,1.9332,51400000.0
2008-10-30 07:39:00,1.9332,1.9343,1.9313,1.9317,46500000.0
2008-10-30 07:40:00,1.9316,1.9322,1.92985,1.93065,119000000.0
2008-10-30 07:41:00,1.9308,1.93125,1.9306,1.9312,113600000.0
2008-10-30 07:42:00,1.9312,1.93185,1.9294,1.93175,85700000.0
2008-10-30 07:43:00,1.93185,1.9324,1.9317,1.9324,79100000.0
2008-10-30 07:44:00,1.93265,1.93265,1.93255,1.93255,2000000.0
2008-10-30 07:45:00,1.9327,1.9327,1.9327,1.9327,13600000.0
2008-10-30 07:46:00,1.9327,1.93285,1.9327,1.93285,3000000.0
2008-10-30 07:47:00,1.9331,1.93395,1.9322,1.9322,209000000.0
2008-10-30 07:48:00,1.9322,1.9328,1.9294,1.9321,355700000.0
2008-10-30 07:49:00,1.9322,1.9333,1.9318,1.9324,113300000.0
2008-10-30 07:50:00,1.9324,1.9328,1.93185,1.9325,223200000.0
2008-10-30 07:51:00,1.9325,1.9325,1.9304,1.9307,64600000.0
2008-10-30 07:52:00,1.9307,1.93085,1.92785,1.92835,191500000.0
2008-10-30 07:53:00,1.9285,1.92935,1.92795,1.92915,138800000.0
2008-10-30 07:54:00,1.9291,1.92915,1.9267,1.92735,125500000.0
2008-10-30 07:55:00,1.92745,1.9279,1.9273,1.9279,54100000.0
2008-10-30 07:56:00,1.9281,1.9285,1.9281,1.9282,22200000.0
2008-10-30 07:57:00,1.9282,1.929,1.9269,1.9274,107800000.0
2008-10-30 07:58:00,1.9274,1.92855,1.9271,1.9284,109800000.0
2008-10-30 07:59:00,1.9286,1.9299,1.9285,1.9294,456800000.0
2008-10-30 08:00:00,1.9295,1.93005,1.92915,1.9292,684000000.0
2008-10-30 08:01:00,1.92935,1.9301,1.9288,1.93,306800000.0
2008-10-30 08:02:00,1.93,1.93,1.9289,1.92925,397599999.0
2008-10-30 08:03:00,1.92915,1.92915,1.92765,1.92775,440100000.0
2008-10-30 08:04:00,1.9277,1.9285,1.9269,1.9282,273900000.0
2008-10-30 08:05:00,1.9282,1.9299,1.9272,1.928,102100000.0
2008-10-30 08:06:00,1.928,1.928,1.92575,1.9265,29000000.0
2008-10-30 08:07:00,1.9266,1.92695,1.9251,1.92695,368300000.0
2008-10-30 08:08:00,1.92695,1.9272,1.9253,1.9258,33800000.0
2008-10-30 08:09:00,1.9258,1.92595,1.9257,1.9257,7400000.0
2008-10-30 08:10:00,1.9258,1.9258,1.9252,1.9256,64600000.0
2008-10-30 08:11:00,1.9263,1.92655,1.9262,1.92655,8400000.0
2008-10-30 08:12:00,1.9266,1.9266,1.9256,1.9258,90800000.0
2008-10-30 08:13:00,1.9257,1.9263,1.9245,1.92505,205200000.0
2008-10-30 08:14:00,1.9251,1.9261,1.92465,1.9254,136100000.0
2008-10-30 08:15:00,1.9254,1.92595,1.9222,1.92245,441200000.0
2008-10-30 08:16:00,1.9225,1.9229,1.9223,1.9223,138800000.0
2008-10-30 08:17:00,1.9223,1.9239,1.92115,1.9239,110300000.0
2008-10-30 08:18:00,1.9239,1.9247,1.92165,1.9246,478600000.0
2008-10-30 08:19:00,1.9246,1.9246,1.9221,1.9244,114500000.0
2008-10-30 08:20:00,1.9244,1.9257,1.9244,1.9246,43300000.0
2008-10-30 08:21:00,1.9246,1.9246,1.9246,1.9246,7000000.0
2008-10-30 08:22:00,1.9247,1.9247,1.92375,1.9242,25200000.0
2008-10-30 08:23:00,1.9242,1.9252,1.9222,1.92435,310700000.0
2008-10-30 08:24:00,1.92405,1.92485,1.92335,1.9244,77200000.0
2008-10-30 08:25:00,1.9244,1.9246,1.92155,1.9234,222100000.0
2008-10-30 08:26:00,1.9233,1.92495,1.92265,1.9229,191400000.0
2008-10-30 08:27:00,1.9227,1.9229,1.92235,1.92285,98200000.0
2008-10-30 08:28:00,1.9229,1.9232,1.9223,1.9228,304499999.0
2008-10-30 08:29:00,1.9228,1.923,1.9228,1.9228,19000000.0
2008-10-30 08:30:00,1.9221,1.9221,1.9198,1.9213,159000000.0
2008-10-30 08:31:00,1.92135,1.9215,1.9211,1.9214,138400000.0
2008-10-30 08:32:00,1.9214,1.92165,1.92,1.9205,182100000.0
2008-10-30 08:33:00,1.92045,1.92185,1.9184,1.9187,190000000.0
2008-10-30 08:34:00,1.9187,1.91985,1.9185,1.9191,169100000.0
2008-10-30 08:35:00,1.9191,1.9191,1.9172,1.9174,95200000.0
2008-10-30 08:36:00,1.9174,1.91795,1.9161,1.9179,271900000.0
2008-10-30 08:37:00,1.9179,1.9197,1.9178,1.9194,401400000.0
2008-10-30 08:38:00,1.91945,1.92015,1.91925,1.9201,288000000.0
2008-10-30 08:39:00,1.92015,1.92045,1.91895,1.9199,179400001.0
2008-10-30 08:40:00,1.91985,1.92215,1.9198,1.922,81400000.0
2008-10-30 08:41:00,1.92225,1.9228,1.92115,1.9222,214800000.0
2008-10-30 08:42:00,1.9222,1.9238,1.9207,1.923,174500000.0
2008-10-30 08:43:00,1.9225,1.9233,1.92175,1.9232,42200000.0
2008-10-30 08:44:00,1.92335,1.92445,1.9232,1.924,109200000.0
2008-10-30 08:45:00,1.924,1.9244,1.92335,1.924,251400000.0
2008-10-30 08:46:00,1.92415,1.9256,1.9239,1.9256,85500000.0
2008-10-30 08:47:00,1.9256,1.92575,1.9237,1.9244,66800000.0
2008-10-30 08:48:00,1.92455,1.925,1.9239,1.9246,376800000.0
2008-10-30 08:49:00,1.9246,1.9246,1.9246,1.9246,13800000.0
2008-10-30 08:50:00,1.9246,1.9246,1.9226,1.9234,61500000.0
2008-10-30 08:51:00,1.9234,1.9244,1.9234,1.9244,71000000.0
2008-10-30 08:52:00,1.92445,1.92575,1.9236,1.9255,327400000.0
2008-10-30 08:53:00,1.92475,1.92475,1.92365,1.9246,46200000.0
2008-10-30 08:54:00,1.9246,1.9248,1.9246,1.9247,122800000.0
2008-10-30 08:55:00,1.92505,1.92605,1.925,1.9256,366299992.0
2008-10-30 08:56:00,1.9256,1.926,1.9256,1.926,532599986.0
2008-10-30 08:57:00,1.926,1.926,1.9245,1.926,113800000.0
2008-10-30 08:58:00,1.926,1.926,1.9237,1.9247,85400000.0
2008-10-30 08:59:00,1.9246,1.9251,1.9243,1.9245,33000000.0
2008-10-30 09:00:00,1.9245,1.9254,1.9238,1.924,65900000.0
2008-10-30 09:01:00,1.924,1.924,1.924,1.924,7000000.0
2008-10-30 09:02:00,1.924,1.9241,1.92245,1.9234,378600000.0
2008-10-30 09:03:00,1.9234,1.9244,1.9234,1.9242,368000000.0
2008-10-30 09:04:00,1.924,1.9246,1.9237,1.9237,58000000.0
2008-10-30 09:05:00,1.9237,1.9238,1.9233,1.9233,60400000.0
2008-10-30 09:06:00,1.9232,1.9243,1.9231,1.92365,115200000.0
2008-10-30 09:07:00,1.9238,1.9242,1.92265,1.9236,383800000.0
2008-10-30 09:08:00,1.9242,1.9267,1.924,1.9248,134100000.0
2008-10-30 09:09:00,1.92485,1.92555,1.92455,1.9254,60200000.0
2008-10-30 09:10:00,1.9254,1.9256,1.9238,1.924,70900000.0
2008-10-30 09:11:00,1.924,1.9252,1.924,1.92475,133800000.0
2008-10-30 09:12:00,1.9247,1.9247,1.92355,1.9241,38200000.0
2008-10-30 09:13:00,1.9241,1.92515,1.92275,1.92505,204000000.0
2008-10-30 09:14:00,1.92505,1.9252,1.9247,1.9248,105600000.0
2008-10-30 09:15:00,1.9248,1.9252,1.9235,1.9252,524000000.0
2008-10-30 09:16:00,1.925,1.925,1.921,1.924,485600000.0
2008-10-30 09:17:00,1.924,1.92435,1.9224,1.92405,128800000.0
2008-10-30 09:18:00,1.924,1.92635,1.92395,1.9251,779000001.0
2008-10-30 09:19:00,1.9251,1.92635,1.92415,1.92575,422900000.0
2008-10-30 09:20:00,1.92575,1.9261,1.9235,1.9242,768000000.0
2008-10-30 09:21:00,1.92435,1.9246,1.9228,1.9231,419200000.0
2008-10-30 09:22:00,1.9231,1.9231,1.9207,1.9208,543900002.0
2008-10-30 09:23:00,1.9207,1.92235,1.9204,1.92165,258100000.0
2008-10-30 09:24:00,1.92165,1.9231,1.9213,1.9231,198600000.0
2008-10-30 09:25:00,1.9231,1.92465,1.9231,1.92465,136000000.0
2008-10-30 09:26:00,1.9248,1.9248,1.92415,1.9247,334200000.0
2008-10-30 09:27:00,1.92485,1.9258,1.9231,1.92475,366300000.0
2008-10-30 09:28:00,1.9247,1.92715,1.92465,1.9267,551500000.0
2008-10-30 09:29:00,1.9267,1.927,1.9246,1.9264,322700000.0
2008-10-30 09:30:00,1.9265,1.9303,1.92455,1.928,814600000.0
2008-10-30 09:31:00,1.928,1.9281,1.92475,1.926,326500000.0
2008-10-30 09:32:00,1.926,1.9277,1.9258,1.9277,122600000.0
2008-10-30 09:33:00,1.9277,1.9281,1.9277,1.9278,80800000.0
2008-10-30 09:34:00,1.9278,1.9283,1.9262,1.9283,90700000.0
2008-10-30 09:35:00,1.92845,1.92855,1.9279,1.92855,198000000.0
2008-10-30 09:36:00,1.9284,1.93075,1.9284,1.9302,79100000.0
2008-10-30 09:37:00,1.9304,1.9304,1.9278,1.9295,73000000.0
2008-10-30 09:38:00,1.92945,1.9296,1.9294,1.9295,94200000.0
2008-10-30 09:39:00,1.9295,1.9295,1.92665,1.9268,86800000.0
2008-10-30 09:40:00,1.9268,1.92845,1.9268,1.9283,58800000.0
2008-10-30 09:41:00,1.9283,1.9288,1.9276,1.92795,131200000.0
2008-10-30 09:42:00,1.9278,1.92885,1.9277,1.9285,72700000.0
2008-10-30 09:43:00,1.9286,1.9294,1.9281,1.9285,82200000.0
2008-10-30 09:44:00,1.9285,1.9288,1.9267,1.9288,64800000.0
2008-10-30 09:45:00,1.92905,1.9315,1.92875,1.9306,440900001.0
2008-10-30 09:46:00,1.9306,1.9308,1.9285,1.9286,862000000.0
2008-10-30 09:47:00,1.9286,1.9298,1.9275,1.9276,521800000.0
2008-10-30 09:48:00,1.9277,1.9279,1.9276,1.9276,399400000.0
2008-10-30 09:49:00,1.9276,1.9276,1.9276,1.9276,91200000.0
2008-10-30 09:50:00,1.9277,1.92945,1.9273,1.92795,647800000.0
2008-10-30 09:51:00,1.92745,1.92745,1.9257,1.92625,268700000.0
2008-10-30 09:52:00,1.92625,1.92725,1.92615,1.92675,452600000.0
2008-10-30 09:53:00,1.9267,1.92715,1.9259,1.9266,646400000.0
2008-10-30 09:54:00,1.9267,1.9285,1.9267,1.9281,785500000.0
2008-10-30 09:55:00,1.9281,1.9312,1.9281,1.9284,659900000.0
2008-10-30 09:56:00,1.9284,1.92985,1.9283,1.92835,536500000.0
2008-10-30 09:57:00,1.9284,1.9286,1.92735,1.9281,365100000.0
2008-10-30 09:58:00,1.9281,1.93155,1.9281,1.9303,797800000.0
2008-10-30 09:59:00,1.9303,1.9306,1.9253,1.9253,598199998.0
2008-10-30 10:00:00,1.9254,1.9287,1.9253,1.92795,610100000.0
2008-10-30 10:01:00,1.92735,1.9279,1.92425,1.92465,691500000.0
2008-10-30 10:02:00,1.9251,1.92545,1.92335,1.9235,592000000.0
2008-10-30 10:03:00,1.9235,1.9235,1.92225,1.92335,571800000.0
2008-10-30 10:04:00,1.92365,1.92665,1.92235,1.9257,805999999.0
2008-10-30 10:05:00,1.9257,1.9277,1.92565,1.92635,838999996.0
2008-10-30 10:06:00,1.9264,1.9266,1.9243,1.9248,381700000.0
2008-10-30 10:07:00,1.9246,1.9246,1.9238,1.9239,387900000.0
2008-10-30 10:08:00,1.9239,1.9247,1.92295,1.92295,285100000.0
2008-10-30 10:09:00,1.9228,1.9234,1.9228,1.92305,444600000.0
2008-10-30 10:10:00,1.92305,1.92305,1.9213,1.9226,508200000.0
2008-10-30 10:11:00,1.9224,1.9235,1.9223,1.92345,741700000.0
2008-10-30 10:12:00,1.9234,1.9256,1.9234,1.9241,747200000.0
2008-10-30 10:13:00,1.92415,1.9242,1.9215,1.9225,409200000.0
2008-10-30 10:14:00,1.92325,1.92355,1.9219,1.9225,383100000.0
2008-10-30 10:15:00,1.92255,1.92445,1.92155,1.9237,866000000.0
2008-10-30 10:16:00,1.9237,1.92415,1.9226,1.9236,863800000.0
2008-10-30 10:17:00,1.9235,1.92575,1.9235,1.9248,491599999.0
2008-10-30 10:18:00,1.92475,1.9257,1.9245,1.9257,448500000.0
2008-10-30 10:19:00,1.9257,1.9257,1.9257,1.9257,148800000.0
2008-10-30 10:20:00,1.9259,1.9262,1.92495,1.9251,235300000.0
2008-10-30 10:21:00,1.92505,1.9264,1.9248,1.9262,408300000.0
2008-10-30 10:22:00,1.9262,1.9262,1.9251,1.92555,229400000.0
2008-10-30 10:23:00,1.92555,1.92575,1.9249,1.9255,198200000.0
2008-10-30 10:24:00,1.9255,1.92585,1.9248,1.9256,418600000.0
2008-10-30 10:25:00,1.9256,1.9273,1.9256,1.92705,513800000.0
2008-10-30 10:26:00,1.9271,1.9281,1.9271,1.928,123700000.0
2008-10-30 10:27:00,1.928,1.93,1.9278,1.92955,421600000.0
2008-10-30 10:28:00,1.9296,1.931,1.92735,1.9283,331500000.0
2008-10-30 10:29:00,1.9284,1.9315,1.9284,1.93095,978800000.0
2008-10-30 10:30:00,1.93095,1.933,1.9308,1.933,540800000.0
2008-10-30 10:31:00,1.93305,1.9417,1.93305,1.9379,683000000.0
2008-10-30 10:32:00,1.9381,1.9383,1.9373,1.9373,412200000.0
2008-10-30 10:33:00,1.9373,1.9373,1.9355,1.9367,686900000.0
2008-10-30 10:34:00,1.93665,1.9369,1.9315,1.93265,520900000.0
2008-10-30 10:35:00,1.9326,1.93315,1.93105,1.93265,398800000.0
2008-10-30 10:36:00,1.932,1.9356,1.932,1.93555,708200000.0
2008-10-30 10:37:00,1.9355,1.93585,1.93425,1.93585,396800000.0
2008-10-30 10:38:00,1.93615,1.9383,1.936,1.9382,139900000.0
2008-10-30 10:39:00,1.9382,1.94035,1.9382,1.9401,252700000.0
2008-10-30 10:40:00,1.9402,1.9402,1.93875,1.9395,379400000.0
2008-10-30 10:41:00,1.9395,1.9395,1.9384,1.93885,744000000.0
2008-10-30 10:42:00,1.9388,1.93915,1.9387,1.9388,505099998.0
2008-10-30 10:43:00,1.9388,1.94055,1.9388,1.9405,572800000.0
2008-10-30 10:44:00,1.94065,1.94065,1.93745,1.93975,874100000.0
2008-10-30 10:45:00,1.9398,1.94195,1.9391,1.94185,789500000.0
2008-10-30 10:46:00,1.942,1.94255,1.941,1.941,323100000.0
2008-10-30 10:47:00,1.941,1.9439,1.941,1.94305,418100000.0
2008-10-30 10:48:00,1.943,1.943,1.94095,1.9419,528400000.0
2008-10-30 10:49:00,1.942,1.94905,1.94185,1.948,532200000.0
2008-10-30 10:50:00,1.9461,1.94725,1.94485,1.9454,1224300001.0
2008-10-30 10:51:00,1.9454,1.9456,1.9454,1.9454,321300000.0
2008-10-30 10:52:00,1.94555,1.94685,1.94515,1.9462,845400000.0
2008-10-30 10:53:00,1.94605,1.9462,1.94465,1.94515,826100000.0
2008-10-30 10:54:00,1.9453,1.9467,1.945,1.9467,377700000.0
2008-10-30 10:55:00,1.9467,1.94955,1.9467,1.94825,373000000.0
2008-10-30 10:56:00,1.94825,1.94985,1.9472,1.94895,874500000.0
2008-10-30 10:57:00,1.949,1.94925,1.94645,1.9466,856200000.0
2008-10-30 10:58:00,1.9466,1.9487,1.9465,1.9487,824300000.0
2008-10-30 10:59:00,1.9487,1.9507,1.9468,1.94705,689900000.0
2008-10-30 11:00:00,1.94705,1.9513,1.94635,1.95085,916200000.0
2008-10-30 11:01:00,1.95115,1.952,1.9479,1.94835,666300000.0
2008-10-30 11:02:00,1.9484,1.952,1.9473,1.9475,894600000.0
2008-10-30 11:03:00,1.94765,1.94875,1.94655,1.9486,690600000.0
2008-10-30 11:04:00,1.9488,1.9488,1.9465,1.94695,1027100000.0
2008-10-30 11:05:00,1.94695,1.95075,1.9467,1.95025,703000000.0
2008-10-30 11:06:00,1.9502,1.95645,1.9497,1.95445,929100000.0
2008-10-30 11:07:00,1.9544,1.95525,1.9516,1.95375,794200000.0
2008-10-30 11:08:00,1.9538,1.95415,1.95085,1.9521,975200000.0
2008-10-30 11:09:00,1.9521,1.9529,1.9489,1.9492,1120800000.0
2008-10-30 11:10:00,1.9492,1.9574,1.94875,1.95495,859500000.0
2008-10-30 11:11:00,1.95555,1.957,1.9509,1.95175,691500000.0
2008-10-30 11:12:00,1.95145,1.9516,1.94665,1.948,850499999.0
2008-10-30 11:13:00,1.948,1.95065,1.94795,1.95055,867500000.0
2008-10-30 11:14:00,1.95075,1.9532,1.94985,1.9512,886500000.0
2008-10-30 11:15:00,1.95125,1.95125,1.9489,1.9489,527100000.0
2008-10-30 11:16:00,1.94905,1.94945,1.94585,1.9462,536400000.0
2008-10-30 11:17:00,1.94635,1.9468,1.9446,1.94495,780200000.0
2008-10-30 11:18:00,1.9445,1.9445,1.9423,1.9429,521900000.0
2008-10-30 11:19:00,1.9429,1.9429,1.93825,1.93825,502000000.0
2008-10-30 11:20:00,1.9383,1.93965,1.93665,1.93715,862600000.0
2008-10-30 11:21:00,1.9372,1.9378,1.93565,1.9359,945700000.0
2008-10-30 11:22:00,1.9359,1.93895,1.9359,1.93875,657399999.0
2008-10-30 11:23:00,1.9388,1.94035,1.9376,1.93955,766399997.0
2008-10-30 11:24:00,1.93955,1.9401,1.9382,1.9392,612800000.0
2008-10-30 11:25:00,1.9392,1.9417,1.9391,1.9417,390600000.0
2008-10-30 11:26:00,1.94165,1.94285,1.94165,1.94175,198600000.0
2008-10-30 11:27:00,1.9418,1.9418,1.941,1.9414,135600000.0
2008-10-30 11:28:00,1.9414,1.9424,1.94035,1.94135,677400000.0
2008-10-30 11:29:00,1.94135,1.94285,1.9398,1.94015,584900000.0
2008-10-30 11:30:00,1.94015,1.9417,1.9393,1.94085,964900000.0
2008-10-30 11:31:00,1.9409,1.9411,1.94,1.9406,874000000.0
2008-10-30 11:32:00,1.94085,1.94235,1.9402,1.94225,396800000.0
2008-10-30 11:33:00,1.9425,1.943,1.93985,1.9428,670000000.0
2008-10-30 11:34:00,1.94285,1.94415,1.9409,1.9412,368000000.0
2008-10-30 11:35:00,1.94135,1.94275,1.9411,1.9416,868200000.0
2008-10-30 11:36:00,1.9418,1.94215,1.93735,1.93735,904300000.0
2008-10-30 11:37:00,1.9373,1.938,1.9349,1.93555,697600000.0
2008-10-30 11:38:00,1.9358,1.9367,1.9344,1.93465,241600000.0
2008-10-30 11:39:00,1.93485,1.93485,1.9319,1.9321,320600000.0
2008-10-30 11:40:00,1.9321,1.9321,1.93075,1.9319,825400000.0
2008-10-30 11:41:00,1.93205,1.93235,1.93135,1.9314,744900000.0
2008-10-30 11:42:00,1.93135,1.9326,1.9311,1.9317,799200000.0
2008-10-30 11:43:00,1.93175,1.9321,1.9306,1.9316,1085200000.0
2008-10-30 11:44:00,1.9317,1.93185,1.93055,1.9316,1299300000.0
2008-10-30 11:45:00,1.93165,1.9318,1.9299,1.9302,1348300000.0
2008-10-30 11:46:00,1.9302,1.9334,1.9291,1.9334,1083900000.0
2008-10-30 11:47:00,1.9334,1.9335,1.9311,1.9321,1055500000.0
2008-10-30 11:48:00,1.9322,1.93285,1.9312,1.93275,541600000.0
2008-10-30 11:49:00,1.933,1.933,1.9305,1.93185,671000000.0
2008-10-30 11:50:00,1.93185,1.93225,1.93125,1.9319,848700000.0
2008-10-30 11:51:00,1.93185,1.93185,1.92895,1.929,543700000.0
2008-10-30 11:52:00,1.929,1.93275,1.92865,1.93015,868900000.0
2008-10-30 11:53:00,1.9303,1.9317,1.9303,1.93085,847300000.0
2008-10-30 11:54:00,1.93085,1.9312,1.93005,1.9311,595000000.0
2008-10-30 11:55:00,1.93125,1.93175,1.9304,1.9314,555000000.0
2008-10-30 11:56:00,1.93125,1.9317,1.92905,1.9303,832000000.0
2008-10-30 11:57:00,1.9303,1.9303,1.9292,1.9294,954300000.0
2008-10-30 11:58:00,1.9294,1.9296,1.92785,1.92865,741600000.0
2008-10-30 11:59:00,1.92865,1.9289,1.9276,1.9282,920000000.0
2008-10-30 12:00:00,1.9282,1.9285,1.92585,1.92675,343800000.0
2008-10-30 12:01:00,1.9269,1.9286,1.92635,1.9265,818600000.0
2008-10-30 12:02:00,1.92645,1.9274,1.92645,1.9273,499800000.0
2008-10-30 12:03:00,1.9273,1.92785,1.9272,1.9278,579200000.0
2008-10-30 12:04:00,1.92785,1.928,1.92625,1.9264,577600000.0
2008-10-30 12:05:00,1.9264,1.92745,1.9261,1.92645,837100000.0
2008-10-30 12:06:00,1.92645,1.92655,1.9215,1.9215,861600000.0
2008-10-30 12:07:00,1.92085,1.9216,1.9195,1.9207,920400000.0
2008-10-30 12:08:00,1.9208,1.922,1.9206,1.922,736500000.0
2008-10-30 12:09:00,1.922,1.92215,1.9202,1.92145,391000000.0
2008-10-30 12:10:00,1.92115,1.92165,1.92015,1.92065,541000000.0
2008-10-30 12:11:00,1.92065,1.9234,1.9205,1.9228,1013000000.0
2008-10-30 12:12:00,1.92295,1.92335,1.92135,1.92255,715400000.0
2008-10-30 12:13:00,1.92255,1.92435,1.92255,1.92305,740000000.0
2008-10-30 12:14:00,1.9233,1.92455,1.9226,1.92445,736800000.0
2008-10-30 12:15:00,1.9244,1.9246,1.9219,1.92205,727800000.0
2008-10-30 12:16:00,1.92215,1.92215,1.9199,1.9199,861300000.0
2008-10-30 12:17:00,1.9201,1.92055,1.91875,1.9204,1056600000.0
2008-10-30 12:18:00,1.92025,1.92025,1.9195,1.91995,310600000.0
2008-10-30 12:19:00,1.9202,1.92205,1.9202,1.9208,797100000.0
2008-10-30 12:20:00,1.9209,1.9218,1.92085,1.92155,495600000.0
2008-10-30 12:21:00,1.9214,1.92335,1.9214,1.92285,1420500000.0
2008-10-30 12:22:00,1.92285,1.92315,1.92175,1.92285,1074800000.0
2008-10-30 12:23:00,1.9227,1.92345,1.9214,1.92235,1029800000.0
2008-10-30 12:24:00,1.9229,1.92365,1.9213,1.92305,1073100000.0
2008-10-30 12:25:00,1.9231,1.9248,1.9231,1.9239,1075000000.0
2008-10-30 12:26:00,1.92385,1.9244,1.9233,1.92425,719800000.0
2008-10-30 12:27:00,1.9242,1.92625,1.9237,1.92545,1222900000.0
2008-10-30 12:28:00,1.9255,1.92595,1.9251,1.9254,968200000.0
2008-10-30 12:29:00,1.92545,1.92675,1.9253,1.92675,811700000.0
2008-10-30 12:30:00,1.92665,1.92715,1.9262,1.9269,892100000.0
2008-10-30 12:31:00,1.92685,1.92765,1.926,1.9261,1208800000.0
2008-10-30 12:32:00,1.92595,1.9261,1.9241,1.9249,1346600000.0
2008-10-30 12:33:00,1.92485,1.92525,1.9231,1.924,1135600000.0
2008-10-30 12:34:00,1.92385,1.9243,1.92265,1.9237,1210600000.0
2008-10-30 12:35:00,1.92385,1.924,1.92005,1.92005,1192300000.0
2008-10-30 12:36:00,1.9197,1.92265,1.91755,1.92,1724800000.0
2008-10-30 12:37:00,1.92,1.921,1.91895,1.92055,1074500000.0
2008-10-30 12:38:00,1.9208,1.92325,1.92015,1.9225,1056100000.0
2008-10-30 12:39:00,1.9225,1.92275,1.9204,1.9227,1212600000.0
2008-10-30 12:40:00,1.92265,1.9267,1.92255,1.92385,1198300000.0
2008-10-30 12:41:00,1.92385,1.924,1.92205,1.9227,672900000.0
2008-10-30 12:42:00,1.92285,1.92285,1.92115,1.92145,680900000.0
2008-10-30 12:43:00,1.9215,1.92185,1.9199,1.92025,456000000.0
2008-10-30 12:44:00,1.9202,1.922,1.92005,1.9219,769700000.0
2008-10-30 12:45:00,1.922,1.9225,1.91855,1.9196,917200000.0
2008-10-30 12:46:00,1.9198,1.92095,1.9191,1.92095,995100000.0
2008-10-30 12:47:00,1.9209,1.9224,1.91955,1.9197,1015700000.0
2008-10-30 12:48:00,1.91975,1.9215,1.91705,1.91705,1108500000.0
2008-10-30 12:49:00,1.9171,1.91915,1.91625,1.91625,1085900000.0
2008-10-30 12:50:00,1.91605,1.9168,1.914,1.9159,1060400000.0
2008-10-30 12:51:00,1.91605,1.9162,1.91305,1.9132,854100000.0
2008-10-30 12:52:00,1.91385,1.91645,1.91385,1.916,769600000.0
2008-10-30 12:53:00,1.91605,1.9182,1.91605,1.91785,361400000.0
2008-10-30 12:54:00,1.91795,1.919,1.9175,1.919,396300000.0
2008-10-30 12:55:00,1.919,1.91995,1.91865,1.91985,451600000.0
2008-10-30 12:56:00,1.9198,1.9201,1.91715,1.9184,761500000.0
2008-10-30 12:57:00,1.9184,1.9189,1.9166,1.918,950500000.0
2008-10-30 12:58:00,1.91835,1.91975,1.9177,1.91825,694200000.0
2008-10-30 12:59:00,1.9182,1.9192,1.9174,1.91805,623100000.0
2008-10-30 13:00:00,1.9179,1.9179,1.91695,1.9179,777400000.0
2008-10-30 13:01:00,1.9179,1.9206,1.9175,1.9187,505500000.0
2008-10-30 13:02:00,1.91865,1.91945,1.91865,1.91895,96700000.0
2008-10-30 13:03:00,1.91895,1.9198,1.9167,1.91725,690700000.0
2008-10-30 13:04:00,1.91735,1.91855,1.9153,1.91565,814300000.0
2008-10-30 13:05:00,1.91525,1.9164,1.9128,1.9149,1127800000.0
2008-10-30 13:06:00,1.915,1.916,1.9127,1.91315,900500000.0
2008-10-30 13:07:00,1.91235,1.91375,1.91155,1.9121,867500000.0
2008-10-30 13:08:00,1.9121,1.9142,1.912,1.9133,720000000.0
2008-10-30 13:09:00,1.9128,1.91315,1.91145,1.9125,912800000.0
2008-10-30 13:10:00,1.91255,1.91345,1.9123,1.9126,692500000.0
2008-10-30 13:11:00,1.91265,1.9133,1.91105,1.91235,805900000.0
2008-10-30 13:12:00,1.91235,1.9127,1.90715,1.9093,991400000.0
2008-10-30 13:13:00,1.9093,1.9125,1.9093,1.91055,1165700000.0
2008-10-30 13:14:00,1.91035,1.91115,1.9096,1.9107,779900000.0
2008-10-30 13:15:00,1.91065,1.91155,1.9093,1.90955,947000000.0
2008-10-30 13:16:00,1.90945,1.911,1.9089,1.9102,826800000.0
2008-10-30 13:17:00,1.91015,1.913,1.9096,1.9119,585900000.0
2008-10-30 13:18:00,1.9118,1.9154,1.9109,1.91355,1020500000.0
2008-10-30 13:19:00,1.9136,1.91455,1.9126,1.91305,989900000.0
2008-10-30 13:20:00,1.9132,1.91365,1.91195,1.91225,545500000.0
2008-10-30 13:21:00,1.9123,1.915,1.91225,1.9134,540200000.0
2008-10-30 13:22:00,1.91345,1.9144,1.91255,1.91275,817000000.0
2008-10-30 13:23:00,1.91275,1.91645,1.91275,1.9164,987700000.0
2008-10-30 13:24:00,1.91635,1.9165,1.9144,1.91485,903700000.0
2008-10-30 13:25:00,1.91475,1.9169,1.913,1.91565,1115100000.0
2008-10-30 13:26:00,1.91565,1.91565,1.91405,1.9144,894300000.0
2008-10-30 13:27:00,1.9143,1.915,1.9142,1.915,529000000.0
2008-10-30 13:28:00,1.9149,1.91585,1.9132,1.91395,1264200000.0
2008-10-30 13:29:00,1.91405,1.9148,1.91225,1.91255,1255500000.0
2008-10-30 13:30:00,1.91245,1.91395,1.91235,1.9138,1040500000.0
2008-10-30 13:31:00,1.91365,1.91395,1.9134,1.9138,553500000.0
2008-10-30 13:32:00,1.9137,1.9143,1.9137,1.9141,580300000.0
2008-10-30 13:33:00,1.91405,1.91425,1.91335,1.91365,593800000.0
2008-10-30 13:34:00,1.9137,1.9142,1.91315,1.91315,321500000.0
2008-10-30 13:35:00,1.91315,1.9149,1.9131,1.9149,153800000.0
2008-10-30 13:36:00,1.91485,1.91845,1.91425,1.91745,390500000.0
2008-10-30 13:37:00,1.9176,1.91795,1.913,1.91395,792000000.0
2008-10-30 13:38:00,1.91395,1.91425,1.9123,1.914,439500000.0
2008-10-30 13:39:00,1.9141,1.9141,1.91275,1.91375,735400000.0
2008-10-30 13:40:00,1.9139,1.9144,1.9133,1.9138,474500000.0
2008-10-30 13:41:00,1.9138,1.914,1.91115,1.91185,873700000.0
2008-10-30 13:42:00,1.91205,1.914,1.912,1.91305,219200000.0
2008-10-30 13:43:00,1.91295,1.91345,1.9117,1.9117,122600000.0
2008-10-30 13:44:00,1.91185,1.91195,1.90755,1.9118,664900000.0
2008-10-30 13:45:00,1.91185,1.9123,1.91045,1.9107,334300000.0
2008-10-30 13:46:00,1.9107,1.91105,1.90485,1.9059,1047200000.0
2008-10-30 13:47:00,1.9063,1.9084,1.9063,1.9082,749700000.0
2008-10-30 13:48:00,1.90815,1.912,1.9077,1.9104,786300000.0
2008-10-30 13:49:00,1.9103,1.91225,1.9098,1.9114,398000000.0
2008-10-30 13:50:00,1.9114,1.9116,1.9077,1.90775,895300000.0
2008-10-30 13:51:00,1.90805,1.9116,1.90805,1.9112,918500000.0
2008-10-30 13:52:00,1.9112,1.91265,1.90945,1.911,1105200000.0
2008-10-30 13:53:00,1.91105,1.91105,1.9072,1.9092,923600000.0
2008-10-30 13:54:00,1.9092,1.9111,1.90885,1.91095,906700000.0
2008-10-30 13:55:00,1.91095,1.91135,1.9092,1.91025,873000000.0
2008-10-30 13:56:00,1.9104,1.9116,1.90425,1.9098,1080900000.0
2008-10-30 13:57:00,1.9099,1.9113,1.9099,1.91,904700000.0
2008-10-30 13:58:00,1.91025,1.9114,1.9096,1.91115,779400000.0
2008-10-30 13:59:00,1.91125,1.912,1.9103,1.912,525200000.0
2008-10-30 14:00:00,1.91215,1.91615,1.91195,1.91545,1054300000.0
2008-10-30 14:01:00,1.9156,1.9163,1.9129,1.9141,1215800000.0
2008-10-30 14:02:00,1.91405,1.9151,1.91375,1.91445,1024800000.0
2008-10-30 14:03:00,1.9145,1.91525,1.914,1.9147,777400000.0
2008-10-30 14:04:00,1.91475,1.9152,1.91405,1.9143,710800000.0
2008-10-30 14:05:00,1.91395,1.91455,1.9138,1.91425,586800000.0
2008-10-30 14:06:00,1.91425,1.91445,1.9132,1.91415,1002200000.0
2008-10-30 14:07:00,1.91395,1.91745,1.9138,1.9173,1124400000.0
2008-10-30 14:08:00,1.91735,1.92045,1.9172,1.9195,1362500000.0
2008-10-30 14:09:00,1.91945,1.92375,1.91795,1.92205,1084400000.0
2008-10-30 14:10:00,1.92225,1.92465,1.92215,1.92405,1010100000.0
2008-10-30 14:11:00,1.92415,1.9252,1.9236,1.9241,654600000.0
2008-10-30 14:12:00,1.9242,1.92465,1.92305,1.9244,855900000.0
2008-10-30 14:13:00,1.92445,1.92575,1.9243,1.925,1082800000.0
2008-10-30 14:14:00,1.92515,1.9258,1.9249,1.92545,842900000.0
2008-10-30 14:15:00,1.92545,1.92615,1.925,1.9253,881100000.0
2008-10-30 14:16:00,1.9252,1.92585,1.9238,1.92405,849400000.0
2008-10-30 14:17:00,1.92405,1.9249,1.92385,1.92385,947600000.0
2008-10-30 14:18:00,1.9238,1.92545,1.92315,1.9244,1058300000.0
2008-10-30 14:19:00,1.92435,1.9256,1.92315,1.9246,1112000000.0
2008-10-30 14:20:00,1.9244,1.9244,1.92225,1.92295,786700000.0
2008-10-30 14:21:00,1.92305,1.92305,1.9207,1.9211,1122700000.0
2008-10-30 14:22:00,1.92105,1.92155,1.9203,1.9213,737500000.0
2008-10-30 14:23:00,1.92115,1.92325,1.92115,1.92325,733400000.0
2008-10-30 14:24:00,1.9233,1.9251,1.9233,1.9251,687300000.0
2008-10-30 14:25:00,1.9251,1.92995,1.92385,1.9285,1221600000.0
2008-10-30 14:26:00,1.9284,1.92855,1.9249,1.9267,1338700000.0
2008-10-30 14:27:00,1.9268,1.92795,1.9265,1.9278,721600000.0
2008-10-30 14:28:00,1.9277,1.9281,1.92645,1.9275,780100000.0
2008-10-30 14:29:00,1.9271,1.929,1.9253,1.92755,803400000.0
2008-10-30 14:30:00,1.9276,1.92795,1.92455,1.92525,927000000.0
2008-10-30 14:31:00,1.92535,1.92535,1.9204,1.92185,1275600000.0
2008-10-30 14:32:00,1.9218,1.92385,1.9196,1.92175,1056600000.0
2008-10-30 14:33:00,1.9217,1.92335,1.9214,1.9225,1114000000.0
2008-10-30 14:34:00,1.9224,1.9245,1.9217,1.92225,1026600000.0
2008-10-30 14:35:00,1.92225,1.92225,1.9202,1.9204,1113200000.0
2008-10-30 14:36:00,1.92055,1.9207,1.9188,1.91915,1062400000.0
2008-10-30 14:37:00,1.9189,1.9225,1.91875,1.9217,1091100000.0
2008-10-30 14:38:00,1.9214,1.9237,1.91985,1.9215,1070400000.0
2008-10-30 14:39:00,1.92145,1.9254,1.92145,1.9249,877100000.0
2008-10-30 14:40:00,1.9249,1.927,1.9243,1.9269,547200000.0
2008-10-30 14:41:00,1.92555,1.92745,1.9255,1.9272,669300001.0
2008-10-30 14:42:00,1.9272,1.92905,1.9272,1.9286,720300000.0
2008-10-30 14:43:00,1.9284,1.9305,1.928,1.9296,787100000.0
2008-10-30 14:44:00,1.9296,1.92985,1.9276,1.92895,669800000.0
2008-10-30 14:45:00,1.9292,1.9316,1.92795,1.9313,602700000.0
2008-10-30 14:46:00,1.9303,1.9319,1.9296,1.93105,1037600000.0
2008-10-30 14:47:00,1.9307,1.9322,1.92545,1.9274,940299999.0
2008-10-30 14:48:00,1.9275,1.92835,1.92605,1.92805,945100000.0
2008-10-30 14:49:00,1.9276,1.9279,1.9249,1.9249,1091000000.0
2008-10-30 14:50:00,1.92515,1.9273,1.925,1.9262,720200000.0
2008-10-30 14:51:00,1.92635,1.92815,1.9256,1.92735,1100700000.0
2008-10-30 14:52:00,1.9273,1.9293,1.9272,1.9277,1132999997.0
2008-10-30 14:53:00,1.92775,1.92825,1.92555,1.9268,1084599996.0
2008-10-30 14:54:00,1.9266,1.9267,1.92505,1.9259,785400000.0
2008-10-30 14:55:00,1.9259,1.92905,1.92575,1.9287,1067700000.0
2008-10-30 14:56:00,1.92835,1.9288,1.9272,1.92815,945500001.0
2008-10-30 14:57:00,1.92825,1.92925,1.9278,1.928,648300000.0
2008-10-30 14:58:00,1.928,1.9282,1.9279,1.928,199500000.0
2008-10-30 14:59:00,1.928,1.9293,1.92775,1.92875,612900000.0
2008-10-30 15:00:00,1.9285,1.9291,1.92775,1.9279,721100001.0
2008-10-30 15:01:00,1.9282,1.9288,1.9264,1.92805,531100000.0
2008-10-30 15:02:00,1.9277,1.92815,1.922,1.92285,837900000.0
2008-10-30 15:03:00,1.92285,1.9232,1.9206,1.9214,855800000.0
2008-10-30 15:04:00,1.92125,1.92125,1.9197,1.92055,1130800002.0
2008-10-30 15:05:00,1.9204,1.9205,1.92,1.9204,599000000.0
2008-10-30 15:06:00,1.9204,1.92045,1.9187,1.9192,511999999.0
2008-10-30 15:07:00,1.9193,1.9201,1.9192,1.9201,468000000.0
2008-10-30 15:08:00,1.9201,1.92075,1.91995,1.9201,573900005.0
2008-10-30 15:09:00,1.92015,1.92015,1.91925,1.91955,667600000.0
2008-10-30 15:10:00,1.9195,1.92005,1.9188,1.92005,631800000.0
2008-10-30 15:11:00,1.92,1.92015,1.9185,1.9186,732099997.0
2008-10-30 15:12:00,1.9186,1.9193,1.91855,1.9189,578699999.0
2008-10-30 15:13:00,1.9189,1.919,1.9189,1.91895,1497099953.0
2008-10-30 15:14:00,1.9189,1.9205,1.9189,1.9194,943900008.0
2008-10-30 15:15:00,1.9192,1.92,1.91915,1.9197,977500000.0
2008-10-30 15:16:00,1.91975,1.92055,1.91955,1.92045,840000000.0
2008-10-30 15:17:00,1.9204,1.9206,1.91935,1.92025,577100000.0
2008-10-30 15:18:00,1.9203,1.9213,1.9199,1.9207,1185800000.0
2008-10-30 15:19:00,1.9207,1.92395,1.9207,1.9229,819200000.0
2008-10-30 15:20:00,1.92285,1.92325,1.9185,1.91895,789000000.0
2008-10-30 15:21:00,1.91885,1.9201,1.917,1.91775,1052300000.0
2008-10-30 15:22:00,1.91785,1.9181,1.9153,1.9157,952100002.0
2008-10-30 15:23:00,1.91565,1.91775,1.9154,1.9168,1015500000.0
2008-10-30 15:24:00,1.9168,1.9186,1.9157,1.9164,1376200000.0
2008-10-30 15:25:00,1.91635,1.9166,1.9153,1.91655,945000000.0
2008-10-30 15:26:00,1.91655,1.91655,1.91425,1.9152,1014600000.0
2008-10-30 15:27:00,1.9151,1.9152,1.91405,1.91495,666100000.0
2008-10-30 15:28:00,1.915,1.91535,1.9138,1.91415,1176099998.0
2008-10-30 15:29:00,1.91415,1.9179,1.91285,1.91785,750900000.0
2008-10-30 15:30:00,1.9179,1.9195,1.91745,1.918,998900002.0
2008-10-30 15:31:00,1.9181,1.91835,1.91515,1.91595,879399999.0
2008-10-30 15:32:00,1.91595,1.9167,1.9157,1.9162,1043300000.0
2008-10-30 15:33:00,1.9162,1.9178,1.91595,1.9176,1235800001.0
2008-10-30 15:34:00,1.91765,1.9182,1.91525,1.9157,1006800000.0
2008-10-30 15:35:00,1.91575,1.9168,1.9146,1.9147,673500000.0
2008-10-30 15:36:00,1.9147,1.9147,1.9131,1.9139,951400000.0
2008-10-30 15:37:00,1.91395,1.91475,1.9119,1.912,644700000.0
2008-10-30 15:38:00,1.912,1.9145,1.9118,1.91375,831399999.0
2008-10-30 15:39:00,1.9138,1.9147,1.91265,1.9131,798000000.0
2008-10-30 15:40:00,1.9124,1.9136,1.9108,1.91265,847700000.0
2008-10-30 15:41:00,1.9126,1.9128,1.91125,1.91185,1190800000.0
2008-10-30 15:42:00,1.91185,1.9127,1.9108,1.91185,1065700000.0
2008-10-30 15:43:00,1.912,1.91355,1.9114,1.9126,917500000.0
2008-10-30 15:44:00,1.9126,1.91295,1.91125,1.9122,134300000.0
2008-10-30 15:45:00,1.91205,1.91235,1.91095,1.9111,236500000.0
2008-10-30 15:46:00,1.9111,1.9111,1.9081,1.91005,688900000.0
2008-10-30 15:47:00,1.91015,1.91015,1.90825,1.9091,490200000.0
2008-10-30 15:48:00,1.909,1.9098,1.9089,1.9094,409800000.0
2008-10-30 15:49:00,1.908,1.90955,1.90765,1.9093,537800000.0
2008-10-30 15:50:00,1.9095,1.90975,1.90815,1.9087,497400000.0
2008-10-30 15:51:00,1.9087,1.9122,1.9087,1.9104,717500000.0
2008-10-30 15:52:00,1.9106,1.9129,1.9106,1.9125,621900000.0
2008-10-30 15:53:00,1.91255,1.91305,1.9113,1.9117,752400000.0
2008-10-30 15:54:00,1.9118,1.9136,1.9104,1.9133,424400000.0
2008-10-30 15:55:00,1.91325,1.9134,1.9115,1.9118,446800000.0
2008-10-30 15:56:00,1.9118,1.91315,1.91145,1.9129,970300000.0
2008-10-30 15:57:00,1.91285,1.91595,1.9124,1.91585,489900000.0
2008-10-30 15:58:00,1.916,1.91925,1.9157,1.9189,524100000.0
2008-10-30 15:59:00,1.9189,1.92065,1.91745,1.9175,616799998.0
2008-10-30 16:00:00,1.9175,1.9178,1.9125,1.9163,559100000.0
2008-10-30 16:01:00,1.91635,1.91745,1.91565,1.9162,226300000.0
2008-10-30 16:02:00,1.91635,1.9182,1.9163,1.91745,138500000.0
2008-10-30 16:03:00,1.9172,1.91945,1.91415,1.91465,361700000.0
2008-10-30 16:04:00,1.9147,1.91565,1.91225,1.9128,455500000.0
2008-10-30 16:05:00,1.9128,1.9158,1.9126,1.91575,951800000.0
2008-10-30 16:06:00,1.91595,1.9167,1.9139,1.91445,603900000.0
2008-10-30 16:07:00,1.9146,1.9148,1.9122,1.91345,852500000.0
2008-10-30 16:08:00,1.914,1.9144,1.91245,1.91335,1116700000.0
2008-10-30 16:09:00,1.9133,1.9144,1.9132,1.9138,910800000.0
2008-10-30 16:10:00,1.91375,1.91475,1.91185,1.9137,927499998.0
2008-10-30 16:11:00,1.9137,1.91465,1.9131,1.91435,681300002.0
2008-10-30 16:12:00,1.9144,1.91495,1.9137,1.9142,932400000.0
2008-10-30 16:13:00,1.9142,1.91435,1.9129,1.91365,958800000.0
2008-10-30 16:14:00,1.9135,1.9175,1.9135,1.91675,900000000.0
2008-10-30 16:15:00,1.9167,1.9194,1.91655,1.9184,1058400001.0
2008-10-30 16:16:00,1.91825,1.91835,1.91565,1.9162,1162400000.0
2008-10-30 16:17:00,1.9161,1.91625,1.9149,1.9153,541100000.0
2008-10-30 16:18:00,1.9153,1.92005,1.9153,1.91985,1008499999.0
2008-10-30 16:19:00,1.91975,1.9223,1.9197,1.92205,706200000.0
2008-10-30 16:20:00,1.92215,1.9248,1.9202,1.92225,869800000.0
2008-10-30 16:21:00,1.9223,1.92295,1.9215,1.9227,881699999.0
2008-10-30 16:22:00,1.92275,1.9229,1.92095,1.9224,1029100000.0
2008-10-30 16:23:00,1.9225,1.9226,1.9208,1.9208,852200000.0
2008-10-30 16:24:00,1.9208,1.92305,1.91775,1.9227,1205399999.0
2008-10-30 16:25:00,1.9226,1.9247,1.9225,1.9234,665900000.0
2008-10-30 16:26:00,1.9235,1.9246,1.92325,1.92435,778900000.0
2008-10-30 16:27:00,1.9244,1.9246,1.9242,1.9244,337000000.0
2008-10-30 16:28:00,1.9242,1.9244,1.92255,1.9229,649900000.0
2008-10-30 16:29:00,1.9228,1.92625,1.9223,1.92625,842200000.0
2008-10-30 16:30:00,1.92625,1.9276,1.9262,1.9276,265700000.0
2008-10-30 16:31:00,1.9276,1.92935,1.9276,1.9277,490200001.0
2008-10-30 16:32:00,1.9277,1.9277,1.92545,1.9256,526600000.0
2008-10-30 16:33:00,1.92495,1.9263,1.9249,1.926,116100000.0
2008-10-30 16:34:00,1.926,1.926,1.92485,1.9252,191400000.0
2008-10-30 16:35:00,1.92535,1.9264,1.925,1.9258,200400000.0
2008-10-30 16:36:00,1.9258,1.9269,1.92415,1.9269,167800000.0
2008-10-30 16:37:00,1.92675,1.92735,1.92635,1.92655,119700000.0
2008-10-30 16:38:00,1.9266,1.93475,1.9264,1.93105,299500000.0
2008-10-30 16:39:00,1.9318,1.9345,1.92965,1.93375,253800000.0
2008-10-30 16:40:00,1.9339,1.94365,1.9336,1.9427,265399999.0
2008-10-30 16:41:00,1.94305,1.94305,1.93825,1.9397,222700000.0
2008-10-30 16:42:00,1.93915,1.94175,1.9356,1.93775,591000000.0
2008-10-30 16:43:00,1.9373,1.93935,1.9353,1.9361,825300000.0
2008-10-30 16:44:00,1.9361,1.93705,1.93525,1.93695,1007400000.0
2008-10-30 16:45:00,1.93675,1.9385,1.935,1.9351,819700000.0
2008-10-30 16:46:00,1.9351,1.9362,1.9329,1.9329,775200000.0
2008-10-30 16:47:00,1.9329,1.9329,1.9255,1.9261,614000000.0
2008-10-30 16:48:00,1.9261,1.929,1.92445,1.927,830700000.0
2008-10-30 16:49:00,1.927,1.92855,1.92625,1.9277,530800000.0
2008-10-30 16:50:00,1.9277,1.9279,1.92505,1.9259,666200000.0
2008-10-30 16:51:00,1.9259,1.9262,1.9233,1.9233,706900000.0
2008-10-30 16:52:00,1.92195,1.92265,1.9198,1.9208,690400002.0
2008-10-30 16:53:00,1.9209,1.92355,1.9209,1.92265,522800000.0
2008-10-30 16:54:00,1.92275,1.92275,1.9189,1.9202,532500000.0
2008-10-30 16:55:00,1.9202,1.9226,1.9202,1.92165,387300000.0
2008-10-30 16:56:00,1.9216,1.9234,1.92035,1.9205,904300000.0
2008-10-30 16:57:00,1.92075,1.9216,1.9201,1.921,570200000.0
2008-10-30 16:58:00,1.9209,1.9226,1.9205,1.9211,594300000.0
2008-10-30 16:59:00,1.9211,1.9232,1.92045,1.9227,679700000.0
2008-10-30 17:00:00,1.9227,1.92305,1.9203,1.9216,1025600000.0
2008-10-30 17:01:00,1.92145,1.92145,1.92015,1.9202,659700000.0
2008-10-30 17:02:00,1.9203,1.9203,1.9128,1.914,338200000.0
2008-10-30 17:03:00,1.914,1.91755,1.91385,1.91715,154200000.0
2008-10-30 17:04:00,1.91705,1.9193,1.9168,1.9186,168500000.0
2008-10-30 17:05:00,1.91865,1.9215,1.91795,1.9194,194600000.0
2008-10-30 17:06:00,1.91955,1.92035,1.9184,1.9193,168700000.0
2008-10-30 17:07:00,1.9193,1.921,1.9187,1.91985,70500000.0
2008-10-30 17:08:00,1.92005,1.92015,1.9199,1.9199,64200000.0
2008-10-30 17:09:00,1.9199,1.92165,1.9199,1.92145,66900000.0
2008-10-30 17:10:00,1.9214,1.92145,1.9204,1.9211,66200000.0
2008-10-30 17:11:00,1.921,1.92235,1.9209,1.922,158000000.0
2008-10-30 17:12:00,1.922,1.9222,1.9205,1.92075,68400000.0
2008-10-30 17:13:00,1.9207,1.921,1.9193,1.9206,188100000.0
2008-10-30 17:14:00,1.92055,1.9219,1.91915,1.9202,120700000.0
2008-10-30 17:15:00,1.92035,1.9218,1.92035,1.9217,104100000.0
2008-10-30 17:16:00,1.9217,1.9239,1.9217,1.9239,215200000.0
2008-10-30 17:17:00,1.9237,1.928,1.9237,1.92785,228800000.0
2008-10-30 17:18:00,1.928,1.92925,1.92385,1.9243,365600000.0
2008-10-30 17:19:00,1.92435,1.92645,1.9232,1.9245,226200000.0
2008-10-30 17:20:00,1.9245,1.93095,1.9236,1.92915,428100000.0
2008-10-30 17:21:00,1.92925,1.92985,1.92345,1.9236,286600000.0
2008-10-30 17:22:00,1.9236,1.9278,1.9236,1.9256,486700000.0
2008-10-30 17:23:00,1.926,1.92855,1.9256,1.92715,440000005.0
2008-10-30 17:24:00,1.92725,1.929,1.9271,1.92895,259100000.0
2008-10-30 17:25:00,1.929,1.92965,1.92615,1.92665,276800000.0
2008-10-30 17:26:00,1.92665,1.92775,1.92605,1.92695,765700007.0
2008-10-30 17:27:00,1.9271,1.9271,1.9229,1.92315,320800000.0
2008-10-30 17:28:00,1.9232,1.9239,1.92215,1.9233,496400000.0
2008-10-30 17:29:00,1.9235,1.92735,1.9232,1.9256,739100000.0
2008-10-30 17:30:00,1.92565,1.92655,1.92475,1.926,951700000.0
2008-10-30 17:31:00,1.9261,1.9269,1.9239,1.9239,362000000.0
2008-10-30 17:32:00,1.9237,1.9268,1.92365,1.92565,928700000.0
2008-10-30 17:33:00,1.9257,1.92885,1.9256,1.9286,643200000.0
2008-10-30 17:34:00,1.92905,1.93305,1.9287,1.93065,576600000.0
2008-10-30 17:35:00,1.9306,1.93215,1.929,1.93175,657200000.0
2008-10-30 17:36:00,1.93175,1.9334,1.93125,1.93295,472600000.0
2008-10-30 17:37:00,1.9329,1.9349,1.93105,1.9312,577300000.0
2008-10-30 17:38:00,1.9312,1.93265,1.9295,1.92985,340500000.0
2008-10-30 17:39:00,1.9298,1.93255,1.9296,1.9303,214100000.0
2008-10-30 17:40:00,1.9302,1.93035,1.92775,1.9288,307300000.0
2008-10-30 17:41:00,1.9288,1.9288,1.92505,1.9272,289900000.0
2008-10-30 17:42:00,1.92705,1.92835,1.9252,1.92735,543200000.0
2008-10-30 17:43:00,1.92735,1.929,1.92645,1.9283,544500000.0
2008-10-30 17:44:00,1.92815,1.9293,1.9266,1.9268,490300000.0
2008-10-30 17:45:00,1.9268,1.93025,1.9268,1.92985,295100000.0
2008-10-30 17:46:00,1.93005,1.9319,1.92865,1.92865,258600000.0
2008-10-30 17:47:00,1.92875,1.93195,1.92825,1.93065,169800000.0
2008-10-30 17:48:00,1.9302,1.93235,1.92995,1.93115,332600000.0
2008-10-30 17:49:00,1.9311,1.9343,1.9311,1.933,230800000.0
2008-10-30 17:50:00,1.933,1.93565,1.93165,1.9347,304400000.0
2008-10-30 17:51:00,1.9347,1.9348,1.93235,1.93375,217500000.0
2008-10-30 17:52:00,1.934,1.93655,1.93375,1.9363,146500000.0
2008-10-30 17:53:00,1.9363,1.9363,1.9318,1.9331,271600000.0
2008-10-30 17:54:00,1.93295,1.93385,1.92845,1.9285,249500000.0
2008-10-30 17:55:00,1.92865,1.9293,1.9207,1.9207,370600000.0
2008-10-30 17:56:00,1.9209,1.9268,1.9209,1.9268,355800000.0
2008-10-30 17:57:00,1.9268,1.92835,1.92545,1.92795,155800000.0
2008-10-30 17:58:00,1.92845,1.93035,1.9243,1.92515,263800000.0
2008-10-30 17:59:00,1.9254,1.92565,1.9146,1.9181,388900000.0
2008-10-30 18:00:00,1.9176,1.92025,1.9166,1.9175,276900000.0
2008-10-30 18:01:00,1.9172,1.9186,1.91265,1.9177,344500000.0
2008-10-30 18:02:00,1.91755,1.91955,1.9156,1.91655,333200000.0
2008-10-30 18:03:00,1.91675,1.9178,1.91425,1.91685,506000000.0
2008-10-30 18:04:00,1.91685,1.917,1.91185,1.9142,589300000.0
2008-10-30 18:05:00,1.91425,1.9181,1.914,1.91685,422700000.0
2008-10-30 18:06:00,1.91685,1.91805,1.916,1.9166,190400000.0
2008-10-30 18:07:00,1.91645,1.9194,1.9164,1.9189,251300000.0
2008-10-30 18:08:00,1.9189,1.91915,1.9177,1.9188,234800000.0
2008-10-30 18:09:00,1.9188,1.9188,1.91255,1.9146,377500000.0
2008-10-30 18:10:00,1.91435,1.91665,1.9143,1.91665,735200000.0
2008-10-30 18:11:00,1.9167,1.921,1.9163,1.921,401600000.0
2008-10-30 18:12:00,1.921,1.92415,1.921,1.9231,384500000.0
2008-10-30 18:13:00,1.92315,1.9233,1.91945,1.9196,569399999.0
2008-10-30 18:14:00,1.9196,1.9196,1.9182,1.9182,257400000.0
2008-10-30 18:15:00,1.9182,1.91945,1.9171,1.9193,232900000.0
2008-10-30 18:16:00,1.9193,1.92385,1.9193,1.9236,593900000.0
2008-10-30 18:17:00,1.92345,1.9235,1.9194,1.9204,1071100000.0
2008-10-30 18:18:00,1.92035,1.92075,1.9172,1.91795,730700000.0
2008-10-30 18:19:00,1.9179,1.92215,1.9179,1.92215,1170100000.0
2008-10-30 18:20:00,1.92215,1.9222,1.9193,1.9204,521600000.0
2008-10-30 18:21:00,1.9193,1.922,1.9191,1.92175,678300000.0
2008-10-30 18:22:00,1.9217,1.9227,1.9206,1.9216,307500000.0
2008-10-30 18:23:00,1.9214,1.92235,1.9208,1.9217,412500000.0
2008-10-30 18:24:00,1.92175,1.92365,1.92175,1.9232,150500000.0
2008-10-30 18:25:00,1.9232,1.92405,1.9216,1.92265,736100000.0
2008-10-30 18:26:00,1.92295,1.92495,1.92095,1.92095,1078500000.0
2008-10-30 18:27:00,1.921,1.9226,1.9204,1.922,897900000.0
2008-10-30 18:28:00,1.9219,1.9229,1.921,1.921,702800000.0
2008-10-30 18:29:00,1.921,1.9231,1.9208,1.92115,982300000.0
2008-10-30 18:30:00,1.9213,1.92345,1.9213,1.9224,899500000.0
2008-10-30 18:31:00,1.92235,1.92485,1.92235,1.9241,418100000.0
2008-10-30 18:32:00,1.9241,1.92735,1.9241,1.9256,559700000.0
2008-10-30 18:33:00,1.9258,1.92695,1.9257,1.92605,605700000.0
2008-10-30 18:34:00,1.92595,1.926,1.92185,1.9226,959900000.0
2008-10-30 18:35:00,1.9228,1.924,1.92245,1.9232,379100000.0
2008-10-30 18:36:00,1.92315,1.9234,1.92245,1.9228,275700000.0
2008-10-30 18:37:00,1.92285,1.92315,1.9218,1.9224,264300000.0
2008-10-30 18:38:00,1.9224,1.92345,1.9207,1.92195,1064100001.0
2008-10-30 18:39:00,1.9219,1.922,1.92115,1.9214,742800000.0
2008-10-30 18:40:00,1.9214,1.9218,1.9192,1.9196,568200000.0
2008-10-30 18:41:00,1.9196,1.92045,1.91925,1.9203,720000000.0
2008-10-30 18:42:00,1.92035,1.9211,1.9203,1.92095,832900000.0
2008-10-30 18:43:00,1.92105,1.9221,1.92085,1.92195,807299998.0
2008-10-30 18:44:00,1.9221,1.9224,1.92015,1.92045,825900000.0
2008-10-30 18:45:00,1.92055,1.9222,1.91945,1.9222,854600000.0
2008-10-30 18:46:00,1.92185,1.92265,1.9196,1.91965,856899998.0
2008-10-30 18:47:00,1.91975,1.9222,1.91925,1.92055,1162300000.0
2008-10-30 18:48:00,1.92055,1.92135,1.91815,1.92015,1315700000.0
2008-10-30 18:49:00,1.9202,1.9214,1.9167,1.9168,996800000.0
2008-10-30 18:50:00,1.91685,1.92015,1.91685,1.92015,435400000.0
2008-10-30 18:51:00,1.92,1.9213,1.91905,1.92045,984600000.0
2008-10-30 18:52:00,1.92065,1.9225,1.91995,1.9208,474400000.0
2008-10-30 18:53:00,1.92095,1.9218,1.9195,1.92045,618900000.0
2008-10-30 18:54:00,1.9206,1.9216,1.9204,1.9208,476200000.0
2008-10-30 18:55:00,1.92085,1.92575,1.92055,1.92455,434400000.0
2008-10-30 18:56:00,1.92445,1.92615,1.9225,1.92615,1128700000.0
2008-10-30 18:57:00,1.92615,1.92635,1.9251,1.9262,628500000.0
2008-10-30 18:58:00,1.92575,1.92575,1.92245,1.92285,649200000.0
2008-10-30 18:59:00,1.9228,1.92335,1.9209,1.92135,354000000.0
2008-10-30 19:00:00,1.92135,1.9224,1.92075,1.9217,1110200000.0
2008-10-30 19:01:00,1.9217,1.92445,1.9217,1.9243,399500000.0
2008-10-30 19:02:00,1.9244,1.9246,1.9237,1.92425,595900000.0
2008-10-30 19:03:00,1.92405,1.92535,1.92405,1.9246,266700000.0
2008-10-30 19:04:00,1.9246,1.9252,1.9242,1.92505,439700000.0
2008-10-30 19:05:00,1.9253,1.92545,1.9243,1.9248,508100000.0
2008-10-30 19:06:00,1.9248,1.92695,1.9239,1.9263,253700000.0
2008-10-30 19:07:00,1.9263,1.9263,1.9224,1.923,599400000.0
2008-10-30 19:08:00,1.923,1.9246,1.923,1.92345,722800000.0
2008-10-30 19:09:00,1.92305,1.92465,1.9225,1.9227,974000000.0
2008-10-30 19:10:00,1.9227,1.9227,1.9184,1.91855,1012299996.0
2008-10-30 19:11:00,1.91905,1.92125,1.9183,1.9205,731800000.0
2008-10-30 19:12:00,1.92065,1.9213,1.91995,1.92,611800000.0
2008-10-30 19:13:00,1.9196,1.9219,1.9196,1.92115,631600000.0
2008-10-30 19:14:00,1.92105,1.9219,1.9207,1.9217,267900000.0
2008-10-30 19:15:00,1.9217,1.92285,1.9199,1.9228,422400000.0
2008-10-30 19:16:00,1.92305,1.92595,1.92305,1.9253,785200000.0
2008-10-30 19:17:00,1.9254,1.9254,1.9229,1.923,1219100002.0
2008-10-30 19:18:00,1.923,1.9232,1.923,1.923,1014400000.0
2008-10-30 19:19:00,1.923,1.923,1.92015,1.9212,1381700000.0
2008-10-30 19:20:00,1.9211,1.9211,1.91975,1.9199,542300000.0
2008-10-30 19:21:00,1.9199,1.92075,1.91965,1.9201,170400000.0
2008-10-30 19:22:00,1.9202,1.9212,1.91985,1.92105,412200000.0
2008-10-30 19:23:00,1.92105,1.92135,1.9202,1.92115,377000000.0
2008-10-30 19:24:00,1.9211,1.92225,1.9211,1.92205,499600000.0
2008-10-30 19:25:00,1.9219,1.9222,1.92145,1.92185,178500000.0
2008-10-30 19:26:00,1.9217,1.9223,1.92165,1.92205,75500000.0
2008-10-30 19:27:00,1.92215,1.9224,1.9218,1.92235,73500000.0
2008-10-30 19:28:00,1.92245,1.92245,1.922,1.922,194400000.0
2008-10-30 19:29:00,1.922,1.9221,1.9208,1.9215,144600000.0
2008-10-30 19:30:00,1.9215,1.9215,1.92035,1.92085,529500000.0
2008-10-30 19:31:00,1.9208,1.921,1.9208,1.9208,282800000.0
2008-10-30 19:32:00,1.9208,1.92095,1.9208,1.92095,170500000.0
2008-10-30 19:33:00,1.92105,1.92135,1.9207,1.9212,252500000.0
2008-10-30 19:34:00,1.92135,1.9234,1.92085,1.923,472600000.0
2008-10-30 19:35:00,1.9232,1.92365,1.92105,1.9214,581300000.0
2008-10-30 19:36:00,1.9213,1.9235,1.921,1.9225,533100000.0
2008-10-30 19:37:00,1.9227,1.92305,1.92215,1.9227,129400000.0
2008-10-30 19:38:00,1.9219,1.92235,1.91845,1.92225,1190499999.0
2008-10-30 19:39:00,1.92225,1.9225,1.9212,1.9213,281800000.0
2008-10-30 19:40:00,1.9213,1.923,1.9213,1.9226,621900000.0
2008-10-30 19:41:00,1.9226,1.9238,1.92145,1.92145,149300000.0
2008-10-30 19:42:00,1.92155,1.92315,1.9208,1.92315,220800000.0
2008-10-30 19:43:00,1.92315,1.9272,1.92245,1.92705,908200000.0
2008-10-30 19:44:00,1.9271,1.9277,1.9242,1.9257,550200000.0
2008-10-30 19:45:00,1.9257,1.92595,1.92345,1.9254,873900004.0
2008-10-30 19:46:00,1.9251,1.9258,1.9247,1.92535,853700000.0
2008-10-30 19:47:00,1.9254,1.92555,1.924,1.92485,773500000.0
2008-10-30 19:48:00,1.9248,1.9252,1.9245,1.92475,896000000.0
2008-10-30 19:49:00,1.9247,1.9255,1.9243,1.92545,532000000.0
2008-10-30 19:50:00,1.9253,1.92575,1.9228,1.9242,436400000.0
2008-10-30 19:51:00,1.9242,1.92515,1.9227,1.9237,1037500000.0
2008-10-30 19:52:00,1.9235,1.92445,1.92335,1.92395,658700000.0
2008-10-30 19:53:00,1.9242,1.92445,1.92235,1.92285,483800000.0
2008-10-30 19:54:00,1.9229,1.9235,1.9228,1.9229,538600000.0
2008-10-30 19:55:00,1.923,1.92515,1.9228,1.9246,1050600000.0
2008-10-30 19:56:00,1.9246,1.9246,1.9217,1.9221,837100000.0
2008-10-30 19:57:00,1.92205,1.9236,1.92195,1.923,743900000.0
2008-10-30 19:58:00,1.92275,1.92315,1.91835,1.9191,873400000.0
2008-10-30 19:59:00,1.91915,1.9227,1.9179,1.92155,568199999.0
2008-10-30 20:00:00,1.9215,1.9217,1.9204,1.92055,653000000.0
2008-10-30 20:01:00,1.9207,1.9215,1.92055,1.9215,516000000.0
2008-10-30 20:02:00,1.9215,1.92195,1.92085,1.92185,958099999.0
2008-10-30 20:03:00,1.9218,1.9218,1.9203,1.92175,767300000.0
2008-10-30 20:04:00,1.9218,1.9221,1.915,1.91615,937499999.0
2008-10-30 20:05:00,1.91635,1.91915,1.91605,1.91905,755600000.0
2008-10-30 20:06:00,1.91895,1.9191,1.9163,1.91665,414500000.0
2008-10-30 20:07:00,1.91665,1.919,1.9163,1.91885,580800000.0
2008-10-30 20:08:00,1.9189,1.91965,1.9179,1.9192,628800000.0
2008-10-30 20:09:00,1.9192,1.91945,1.9166,1.9177,771600000.0
2008-10-30 20:10:00,1.9177,1.9178,1.9158,1.9169,283200000.0
2008-10-30 20:11:00,1.9169,1.91955,1.91655,1.91955,361200000.0
2008-10-30 20:12:00,1.9198,1.91995,1.9178,1.918,395500000.0
2008-10-30 20:13:00,1.918,1.918,1.91685,1.91755,264900000.0
2008-10-30 20:14:00,1.91755,1.9185,1.91735,1.9177,498700000.0
2008-10-30 20:15:00,1.9177,1.9188,1.91715,1.918,500000000.0
2008-10-30 20:16:00,1.9181,1.91835,1.9177,1.9177,194200000.0
2008-10-30 20:17:00,1.9177,1.92,1.9173,1.91985,689700000.0
2008-10-30 20:18:00,1.9199,1.9211,1.9199,1.9211,645900000.0
2008-10-30 20:19:00,1.9211,1.92135,1.9196,1.9196,711800000.0
2008-10-30 20:20:00,1.9197,1.92025,1.9195,1.91955,419100000.0
2008-10-30 20:21:00,1.9197,1.9197,1.9195,1.9195,237200000.0
2008-10-30 20:22:00,1.9195,1.9195,1.9173,1.91735,546500000.0
2008-10-30 20:23:00,1.91735,1.91775,1.9126,1.914,731700000.0
2008-10-30 20:24:00,1.9146,1.91545,1.9111,1.9111,270600000.0
2008-10-30 20:25:00,1.91125,1.9126,1.90915,1.91085,336100000.0
2008-10-30 20:26:00,1.9107,1.91235,1.9083,1.90925,811600001.0
2008-10-30 20:27:00,1.9094,1.90965,1.90385,1.9062,915400000.0
2008-10-30 20:28:00,1.90655,1.9081,1.90605,1.9069,748000000.0
2008-10-30 20:29:00,1.9072,1.91025,1.90715,1.9098,1002400000.0
2008-10-30 20:30:00,1.9097,1.9097,1.9057,1.9068,483600000.0
2008-10-30 20:31:00,1.9068,1.9068,1.9014,1.9048,807000000.0
2008-10-30 20:32:00,1.9048,1.90625,1.90245,1.9058,932300000.0
2008-10-30 20:33:00,1.90565,1.90665,1.90565,1.9065,542400000.0
2008-10-30 20:34:00,1.90655,1.90665,1.9014,1.9015,882600000.0
2008-10-30 20:35:00,1.9015,1.90355,1.9013,1.9035,583900000.0
2008-10-30 20:36:00,1.90345,1.90545,1.90245,1.90545,810700000.0
2008-10-30 20:37:00,1.9053,1.90855,1.9051,1.90685,967200000.0
2008-10-30 20:38:00,1.90675,1.90815,1.9063,1.9073,678800000.0
2008-10-30 20:39:00,1.9074,1.908,1.9063,1.9063,595000000.0
2008-10-30 20:40:00,1.9063,1.9063,1.9051,1.9052,499200000.0
2008-10-30 20:41:00,1.9052,1.906,1.9052,1.9057,239900000.0
2008-10-30 20:42:00,1.90565,1.90565,1.9036,1.9042,467500000.0
2008-10-30 20:43:00,1.90415,1.9087,1.904,1.9082,753800000.0
2008-10-30 20:44:00,1.9082,1.9082,1.90515,1.907,482400000.0
2008-10-30 20:45:00,1.9068,1.90685,1.9043,1.9044,591000000.0
2008-10-30 20:46:00,1.9044,1.90495,1.90365,1.9048,577800000.0
2008-10-30 20:47:00,1.9048,1.9051,1.9033,1.9037,549600000.0
2008-10-30 20:48:00,1.90375,1.90525,1.90375,1.9049,372800000.0
2008-10-30 20:49:00,1.90525,1.90525,1.90005,1.901,871800000.0
2008-10-30 20:50:00,1.9011,1.90585,1.9007,1.9031,860000000.0
2008-10-30 20:51:00,1.9031,1.90455,1.90105,1.9024,344800000.0
2008-10-30 20:52:00,1.9024,1.90245,1.90035,1.9018,145400000.0
2008-10-30 20:53:00,1.9019,1.9059,1.9019,1.9047,821400000.0
2008-10-30 20:54:00,1.90475,1.90625,1.9046,1.9062,688600000.0
2008-10-30 20:55:00,1.90625,1.9064,1.90565,1.9059,483400000.0
2008-10-30 20:56:00,1.9061,1.9073,1.90555,1.90715,504400000.0
2008-10-30 20:57:00,1.9071,1.90715,1.90675,1.9068,385000000.0
2008-10-30 20:58:00,1.90705,1.9075,1.90475,1.9049,136100000.0
2008-10-30 20:59:00,1.9049,1.90535,1.90285,1.90285,521200000.0
2008-10-30 21:00:00,1.903,1.90345,1.90145,1.9019,634600000.0
2008-10-30 21:01:00,1.9019,1.90285,1.9019,1.9023,570600000.0
2008-10-30 21:02:00,1.90235,1.90295,1.9015,1.90265,504800000.0
2008-10-30 21:03:00,1.9027,1.90345,1.9026,1.9033,395000000.0
2008-10-30 21:04:00,1.90325,1.90345,1.90215,1.9031,663800000.0
2008-10-30 21:05:00,1.90315,1.90475,1.90315,1.90445,468000000.0
2008-10-30 21:06:00,1.9044,1.9048,1.9031,1.9031,211600000.0
2008-10-30 21:07:00,1.9031,1.90365,1.9014,1.90325,536200000.0
2008-10-30 21:08:00,1.90335,1.9035,1.9024,1.9025,445800000.0
2008-10-30 21:09:00,1.9025,1.90275,1.9012,1.90275,598000000.0
2008-10-30 21:10:00,1.9028,1.903,1.9014,1.90165,520799999.0
2008-10-30 21:11:00,1.90165,1.90215,1.90165,1.90215,655399997.0
2008-10-30 21:12:00,1.9023,1.9029,1.90145,1.9028,353400000.0
2008-10-30 21:13:00,1.90285,1.90285,1.9005,1.9021,383800000.0
2008-10-30 21:14:00,1.90225,1.90265,1.9021,1.9023,356800000.0
2008-10-30 21:15:00,1.9023,1.90495,1.90215,1.9031,297400000.0
2008-10-30 21:16:00,1.9031,1.9052,1.9028,1.90285,496200000.0
2008-10-30 21:17:00,1.90285,1.9037,1.9011,1.90175,1043400000.0
2008-10-30 21:18:00,1.9018,1.90245,1.9014,1.90145,459400000.0
2008-10-30 21:19:00,1.90145,1.90325,1.90145,1.9026,625000000.0
2008-10-30 21:20:00,1.9026,1.90325,1.9026,1.903,309400000.0
2008-10-30 21:21:00,1.903,1.9042,1.9011,1.9042,566600000.0
2008-10-30 21:22:00,1.9043,1.9043,1.90045,1.90095,621100000.0
2008-10-30 21:23:00,1.90115,1.90295,1.90105,1.90265,399399999.0
2008-10-30 21:24:00,1.9028,1.9036,1.90265,1.9033,261800000.0
2008-10-30 21:25:00,1.9033,1.9033,1.9016,1.902,742399997.0
2008-10-30 21:26:00,1.90205,1.9021,1.902,1.902,462599998.0
2008-10-30 21:27:00,1.902,1.9021,1.9005,1.9017,312300000.0
2008-10-30 21:28:00,1.9017,1.90295,1.90155,1.9024,274600000.0
2008-10-30 21:29:00,1.9024,1.90305,1.9024,1.9027,270800000.0
2008-10-30 21:30:00,1.9027,1.9031,1.9027,1.90275,479999994.0
2008-10-30 21:31:00,1.90275,1.90305,1.9027,1.90285,349199999.0
2008-10-30 21:32:00,1.90295,1.90325,1.90135,1.9016,746400000.0
2008-10-30 21:33:00,1.9016,1.9054,1.9016,1.90535,849200000.0
2008-10-30 21:34:00,1.90545,1.90705,1.9045,1.90525,753200000.0
2008-10-30 21:35:00,1.90535,1.9059,1.90515,1.9052,354000000.0
2008-10-30 21:36:00,1.9052,1.9055,1.90515,1.9052,131000000.0
2008-10-30 21:37:00,1.9052,1.9076,1.9052,1.90555,600400000.0
2008-10-30 21:38:00,1.9056,1.9079,1.9055,1.90765,786400000.0
2008-10-30 21:39:00,1.90765,1.9088,1.90725,1.90825,620000000.0
2008-10-30 21:40:00,1.90835,1.9087,1.9072,1.90725,606600000.0
2008-10-30 21:41:00,1.9072,1.9072,1.9057,1.9057,76800000.0
2008-10-30 21:42:00,1.9065,1.90775,1.9044,1.9061,745000001.0
2008-10-30 21:43:00,1.90605,1.9066,1.9054,1.9062,589200000.0
2008-10-30 21:44:00,1.9062,1.9066,1.9061,1.9063,344200000.0
2008-10-30 21:45:00,1.9063,1.9064,1.9048,1.9063,434200000.0
2008-10-30 21:46:00,1.9063,1.90635,1.9044,1.906,506200000.0
2008-10-30 21:47:00,1.9059,1.9069,1.9056,1.9057,432600000.0
2008-10-30 21:48:00,1.9057,1.9059,1.9057,1.9057,193000000.0
2008-10-30 21:49:00,1.9057,1.9077,1.9057,1.9074,491200000.0
2008-10-30 21:50:00,1.90755,1.90785,1.907,1.90755,468600000.0
2008-10-30 21:51:00,1.90765,1.9078,1.9058,1.9061,466400000.0
2008-10-30 21:52:00,1.90625,1.90665,1.90605,1.90655,436600000.0
2008-10-30 21:53:00,1.90635,1.9064,1.9058,1.9059,262800000.0
2008-10-30 21:54:00,1.9059,1.9059,1.9031,1.90415,406300000.0
2008-10-30 21:55:00,1.9042,1.90475,1.90315,1.9033,315000000.0
2008-10-30 21:56:00,1.9033,1.90335,1.8997,1.8999,187400000.0
2008-10-30 21:57:00,1.8999,1.8999,1.896,1.8974,743000000.0
2008-10-30 21:58:00,1.8974,1.8988,1.89725,1.8988,728400000.0
2008-10-30 21:59:00,1.8992,1.89945,1.8974,1.8983,782600000.0
2008-10-30 22:00:00,1.8982,1.901,1.89775,1.89915,775200000.0
2008-10-30 22:01:00,1.8992,1.8992,1.89695,1.8971,215100000.0
2008-10-30 22:02:00,1.8971,1.8973,1.8952,1.8962,702500000.0
2008-10-30 22:03:00,1.8962,1.8962,1.89515,1.8956,337800000.0
2008-10-30 22:04:00,1.8956,1.8956,1.8956,1.8956,33600000.0
2008-10-30 22:05:00,1.8956,1.89585,1.8956,1.89585,109200000.0
2008-10-30 22:06:00,1.8955,1.897,1.8955,1.8955,258600000.0
2008-10-30 22:07:00,1.89555,1.897,1.89555,1.89585,476400000.0
2008-10-30 22:08:00,1.8961,1.8977,1.8961,1.8977,269800000.0
2008-10-30 22:09:00,1.8973,1.89765,1.89625,1.89635,128400000.0
2008-10-30 22:10:00,1.8964,1.89715,1.8964,1.8966,318400000.0
2008-10-30 22:11:00,1.89665,1.8968,1.8966,1.89675,61200000.0
2008-10-30 22:12:00,1.8966,1.8966,1.89495,1.89515,45800000.0
2008-10-30 22:13:00,1.89515,1.8957,1.89345,1.89465,369299998.0
2008-10-30 22:14:00,1.89485,1.8949,1.8935,1.89405,259000000.0
2008-10-30 22:15:00,1.89405,1.89465,1.89365,1.8946,303400000.0
2008-10-30 22:16:00,1.8946,1.8949,1.8911,1.8911,357200000.0
2008-10-30 22:17:00,1.8911,1.8911,1.88895,1.8902,635399996.0
2008-10-30 22:18:00,1.8902,1.8931,1.8902,1.8915,198800000.0
2008-10-30 22:19:00,1.89155,1.89245,1.89155,1.89245,300000000.0
2008-10-30 22:20:00,1.8929,1.89715,1.8924,1.89485,422700000.0
2008-10-30 22:21:00,1.8951,1.8964,1.8948,1.89625,500700000.0
2008-10-30 22:22:00,1.8962,1.89685,1.8962,1.89625,525000000.0
2008-10-30 22:23:00,1.89635,1.89655,1.8961,1.8963,195600000.0
2008-10-30 22:24:00,1.89635,1.89665,1.8962,1.89665,160800000.0
2008-10-30 22:25:00,1.8964,1.89655,1.89615,1.89655,163200000.0
2008-10-30 22:26:00,1.8965,1.8974,1.8962,1.8968,596400000.0
2008-10-30 22:27:00,1.89675,1.89715,1.8966,1.89715,108000000.0
2008-10-30 22:28:00,1.89705,1.89835,1.8957,1.8959,551800000.0
2008-10-30 22:29:00,1.8959,1.8968,1.8959,1.89665,425400000.0
2008-10-30 22:30:00,1.89665,1.89665,1.89405,1.8942,288700000.0
2008-10-30 22:31:00,1.8942,1.895,1.8942,1.8947,144200000.0
2008-10-30 22:32:00,1.89475,1.89545,1.89465,1.89545,184100000.0
2008-10-30 22:33:00,1.89535,1.8959,1.89475,1.8953,155000000.0
2008-10-30 22:34:00,1.8953,1.8958,1.8953,1.8958,103700000.0
2008-10-30 22:35:00,1.89595,1.8965,1.8958,1.896,177200000.0
2008-10-30 22:36:00,1.8961,1.89625,1.8953,1.8954,261300000.0
2008-10-30 22:37:00,1.8955,1.8955,1.8953,1.8953,155100000.0
2008-10-30 22:38:00,1.8953,1.89535,1.8953,1.8953,64800000.0
2008-10-30 22:39:00,1.8953,1.8953,1.8949,1.8952,81600000.0
2008-10-30 22:40:00,1.895,1.8953,1.89295,1.89325,211800000.0
2008-10-30 22:41:00,1.89315,1.89315,1.8925,1.8928,136600000.0
2008-10-30 22:42:00,1.89285,1.8945,1.89285,1.8942,76100000.0
2008-10-30 22:43:00,1.8942,1.896,1.8942,1.8956,312600000.0
2008-10-30 22:44:00,1.8957,1.8958,1.89515,1.8958,35600000.0
2008-10-30 22:45:00,1.89605,1.8967,1.89585,1.896,227600000.0
2008-10-30 22:46:00,1.896,1.896,1.8939,1.8939,33400000.0
2008-10-30 22:47:00,1.8939,1.89425,1.8938,1.89395,67800000.0
2008-10-30 22:48:00,1.8939,1.8939,1.8939,1.8939,21600000.0
2008-10-30 22:49:00,1.8939,1.89445,1.8938,1.8938,95200000.0
2008-10-30 22:50:00,1.8939,1.8939,1.8909,1.89115,397500000.0
2008-10-30 22:51:00,1.89125,1.8918,1.8912,1.8914,176599999.0
2008-10-30 22:52:00,1.8914,1.89185,1.8914,1.8918,117900000.0
2008-10-30 22:53:00,1.8918,1.8924,1.8913,1.8919,373900000.0
2008-10-30 22:54:00,1.89195,1.8923,1.8912,1.8923,311900000.0
2008-10-30 22:55:00,1.8923,1.89345,1.8916,1.8929,272700000.0
2008-10-30 22:56:00,1.8929,1.8929,1.8913,1.89175,103600000.0
2008-10-30 22:57:00,1.89165,1.89215,1.89125,1.8919,152200000.0
2008-10-30 22:58:00,1.89185,1.89295,1.89115,1.8926,229600000.0
2008-10-30 22:59:00,1.8927,1.8927,1.89185,1.8922,74400000.0
2008-10-30 23:00:00,1.8922,1.8922,1.8908,1.8908,26000000.0
2008-10-30 23:01:00,1.9022,1.9029,1.9019,1.9025,231600000.0
2008-10-30 23:02:00,1.89205,1.89305,1.89205,1.89255,231600000.0
2008-10-30 23:03:00,1.8927,1.89305,1.89195,1.8921,76800000.0
2008-10-30 23:04:00,1.89195,1.8921,1.89195,1.8921,13200000.0
2008-10-30 23:05:00,1.8921,1.89385,1.89115,1.89185,53400000.0
2008-10-30 23:06:00,1.8923,1.8942,1.8921,1.89295,20000000.0
2008-10-30 23:07:00,1.8932,1.90105,1.8932,1.8945,27600000.0
2008-10-30 23:08:00,1.8945,1.8951,1.8945,1.8951,8400000.0
2008-10-30 23:09:00,1.8947,1.89485,1.8918,1.8945,16400000.0
2008-10-30 23:10:00,1.8945,1.8945,1.89385,1.8941,14400000.0
2008-10-30 23:11:00,1.89405,1.89405,1.8931,1.8938,8400000.0
2008-10-30 23:12:00,1.8939,1.89415,1.8933,1.894,26400000.0
2008-10-30 23:13:00,1.8939,1.8939,1.89275,1.89315,84900000.0
2008-10-30 23:14:00,1.89335,1.8948,1.89265,1.8948,69900000.0
2008-10-30 23:15:00,1.8948,1.89545,1.89435,1.89525,26400000.0
2008-10-30 23:16:00,1.89535,1.89535,1.89415,1.89515,22800000.0
2008-10-30 23:17:00,1.8952,1.8963,1.8952,1.8959,19800000.0
2008-10-30 23:18:00,1.89625,1.89625,1.89585,1.89585,6000000.0
2008-10-30 23:19:00,1.8955,1.896,1.8955,1.89585,11400000.0
2008-10-30 23:20:00,1.89605,1.8964,1.8952,1.8957,17000000.0
2008-10-30 23:21:00,1.89605,1.89615,1.89505,1.8952,14000000.0
2008-10-30 23:22:00,1.8952,1.89555,1.8951,1.8952,22400000.0
2008-10-30 23:23:00,1.8952,1.8952,1.8952,1.8952,3000000.0
2008-10-30 23:24:00,1.8955,1.8955,1.8951,1.8952,10800000.0
2008-10-30 23:25:00,1.8952,1.8952,1.8952,1.8952,10000000.0
2008-10-30 23:26:00,1.8952,1.8952,1.8952,1.8952,3000000.0
2008-10-30 23:27:00,1.8952,1.89585,1.8952,1.89585,17400000.0
2008-10-30 23:28:00,1.89585,1.89615,1.8957,1.896,16800000.0
2008-10-30 23:29:00,1.89615,1.8982,1.89585,1.8969,105800000.0
2008-10-30 23:30:00,1.89715,1.89905,1.8971,1.8981,52500000.0
2008-10-30 23:31:00,1.89845,1.8991,1.89845,1.899,21400000.0
2008-10-30 23:32:00,1.899,1.90145,1.899,1.9001,63300000.0
2008-10-30 23:33:00,1.9001,1.902,1.9001,1.90175,49200000.0
2008-10-30 23:34:00,1.9019,1.9027,1.9019,1.9019,100700000.0
2008-10-30 23:35:00,1.9019,1.9019,1.89965,1.9016,158700002.0
2008-10-30 23:36:00,1.90195,1.9022,1.8976,1.9013,201200000.0
2008-10-30 23:37:00,1.9013,1.905,1.89915,1.9033,135200000.0
2008-10-30 23:38:00,1.9033,1.9036,1.89975,1.90345,35200000.0
2008-10-30 23:39:00,1.90345,1.90345,1.9032,1.9033,44000000.0
2008-10-30 23:40:00,1.9033,1.9033,1.903,1.9033,23000000.0
2008-10-30 23:41:00,1.9032,1.9083,1.90085,1.905,133700000.0
2008-10-30 23:42:00,1.90585,1.91265,1.9057,1.9121,87700000.0
2008-10-30 23:43:00,1.91265,1.91275,1.9119,1.912,65400000.0
2008-10-30 23:44:00,1.912,1.9121,1.9068,1.9069,127400000.0
2008-10-30 23:45:00,1.9069,1.9087,1.9066,1.9066,48800000.0
2008-10-30 23:46:00,1.9069,1.90995,1.9067,1.9091,113299999.0
2008-10-30 23:47:00,1.9092,1.9092,1.9087,1.9088,351300000.0
2008-10-30 23:48:00,1.9088,1.9088,1.9059,1.9068,115000000.0
2008-10-30 23:49:00,1.9069,1.9087,1.9068,1.9087,33600000.0
2008-10-30 23:50:00,1.90815,1.9085,1.90515,1.9063,293300000.0
2008-10-30 23:51:00,1.90625,1.9083,1.9056,1.90645,61200000.0
2008-10-30 23:52:00,1.90605,1.90605,1.9043,1.9045,64000000.0
2008-10-30 23:53:00,1.9045,1.9045,1.9031,1.9033,56100000.0
2008-10-30 23:54:00,1.9033,1.90525,1.90315,1.9037,125600000.0
2008-10-30 23:55:00,1.9038,1.90615,1.9033,1.90595,161799999.0
2008-10-30 23:56:00,1.90635,1.9072,1.9055,1.9062,60700000.0
2008-10-30 23:57:00,1.9093,1.9098,1.9087,1.9087,64900000.0
2008-10-30 23:58:00,1.906,1.906,1.9035,1.904,64900000.0
2008-10-30 23:59:00,1.904,1.904,1.904,1.904,12000000.0
2008-10-31 00:00:00,1.904,1.904,1.89875,1.9017,103200000.0
2008-10-31 00:01:00,1.90185,1.9024,1.9011,1.90195,93500001.0
2008-10-31 00:02:00,1.90165,1.90205,1.9008,1.90115,339400005.0
2008-10-31 00:03:00,1.9013,1.902,1.90085,1.902,36900000.0
2008-10-31 00:04:00,1.90235,1.90235,1.90235,1.90235,1000000.0
2008-10-31 00:05:00,1.9026,1.9026,1.9026,1.9026,2200000.0
2008-10-31 00:06:00,1.9087,1.9087,1.9076,1.9083,9000000.0
2008-10-31 00:07:00,1.9028,1.9028,1.9028,1.9028,9000000.0
2008-10-31 00:08:00,1.9028,1.9029,1.9028,1.9028,16400000.0
2008-10-31 00:09:00,1.9028,1.9028,1.9028,1.9028,2000000.0
2008-10-31 00:10:00,1.9028,1.9028,1.9028,1.9028,7000000.0
2008-10-31 00:11:00,1.9028,1.9028,1.9028,1.9028,13000000.0
2008-10-31 00:12:00,1.9028,1.9028,1.9028,1.9028,15000000.0
2008-10-31 00:13:00,1.9008,1.9022,1.9008,1.9015,19200000.0
2008-10-31 00:14:00,1.90165,1.9017,1.90165,1.90165,6000000.0
2008-10-31 00:15:00,1.90165,1.90205,1.9013,1.9013,26000000.0
2008-10-31 00:16:00,1.9011,1.90215,1.9011,1.902,125000000.0
2008-10-31 00:17:00,1.90195,1.9039,1.9016,1.9026,125000000.0
2008-10-31 00:18:00,1.9026,1.9026,1.9026,1.9026,67200000.0
2008-10-31 00:19:00,1.9026,1.9026,1.9026,1.9026,13200000.0
2008-10-31 00:20:00,1.9249,1.9272,1.9239,1.9256,15000000.0
2008-10-31 00:21:00,1.90185,1.9021,1.90185,1.9021,15000000.0
2008-10-31 00:22:00,1.90365,1.9045,1.90365,1.9042,18600000.0
2008-10-31 00:23:00,1.9042,1.9048,1.90415,1.9048,16400000.0
2008-10-31 00:24:00,1.90505,1.9051,1.905,1.905,8400000.0
2008-10-31 00:25:00,1.905,1.90525,1.905,1.905,7800000.0
2008-10-31 00:26:00,1.90505,1.9058,1.90495,1.9053,329900000.0
2008-10-31 00:27:00,1.9053,1.9053,1.9053,1.9053,14000000.0
2008-10-31 00:28:00,1.9253,1.9261,1.9245,1.9254,89900000.0
2008-10-31 00:29:00,1.9053,1.9053,1.9015,1.90175,89900000.0
2008-10-31 00:30:00,1.90255,1.9026,1.90095,1.9021,52600000.0
2008-10-31 00:31:00,1.9021,1.9021,1.9021,1.9021,12000000.0
2008-10-31 00:32:00,1.9021,1.9021,1.8998,1.9013,31100000.0
2008-10-31 00:33:00,1.90145,1.90235,1.90125,1.90235,62100000.0
2008-10-31 00:34:00,1.9025,1.90265,1.9019,1.90225,14900000.0
2008-10-31 00:35:00,1.9023,1.9055,1.9022,1.9055,96700000.0
2008-10-31 00:36:00,1.9055,1.9055,1.9055,1.9055,3000000.0
2008-10-31 00:37:00,1.9055,1.9058,1.9054,1.9055,16800000.0
2008-10-31 00:38:00,1.9055,1.9056,1.9055,1.9055,5400000.0
2008-10-31 00:39:00,1.90565,1.9063,1.90555,1.906,7400000.0
2008-10-31 00:40:00,1.9058,1.9062,1.9058,1.9062,6200000.0
2008-10-31 00:41:00,1.90645,1.9069,1.9062,1.90675,14600000.0
2008-10-31 00:42:00,1.9064,1.9068,1.9064,1.90665,80200000.0
2008-10-31 00:43:00,1.90655,1.9114,1.90645,1.9114,236200000.0
2008-10-31 00:44:00,1.9114,1.91485,1.9104,1.9132,283100000.0
2008-10-31 00:45:00,1.913,1.913,1.90865,1.91155,59400000.0
2008-10-31 00:46:00,1.9117,1.9117,1.9117,1.9117,1000000.0
2008-10-31 00:47:00,1.9116,1.91245,1.9116,1.91245,8000000.0
2008-10-31 00:48:00,1.9122,1.9133,1.91205,1.913,121100000.0
2008-10-31 00:49:00,1.9126,1.9126,1.9126,1.9126,17000000.0
2008-10-31 00:50:00,1.9126,1.913,1.9126,1.91295,12000000.0
2008-10-31 00:51:00,1.91275,1.91325,1.91265,1.9132,9200000.0
2008-10-31 00:52:00,1.9131,1.9132,1.9131,1.9131,4000000.0
2008-10-31 00:53:00,1.9131,1.9132,1.9118,1.9118,66200000.0
2008-10-31 00:54:00,1.91145,1.9117,1.9114,1.9114,45400000.0
2008-10-31 00:55:00,1.9114,1.9114,1.90885,1.90915,6000000.0
2008-10-31 00:56:00,1.90975,1.90975,1.9092,1.9095,31500000.0
2008-10-31 00:57:00,1.9095,1.90965,1.9083,1.90865,29900000.0
2008-10-31 00:58:00,1.9088,1.90965,1.90865,1.9095,47000000.0
2008-10-31 00:59:00,1.9095,1.9095,1.9093,1.9093,44400000.0
2008-10-31 01:00:00,1.9093,1.911,1.9081,1.9083,74000000.0
2008-10-31 01:01:00,1.9092,1.9098,1.90855,1.9095,72800000.0
2008-10-31 01:02:00,1.9095,1.91005,1.9095,1.90975,15600000.0
2008-10-31 01:03:00,1.90975,1.9098,1.90935,1.9095,19400000.0
2008-10-31 01:04:00,1.9095,1.9095,1.9095,1.9095,15000000.0
2008-10-31 01:05:00,1.9095,1.9095,1.9095,1.9095,13000000.0
2008-10-31 01:06:00,1.9095,1.9095,1.90765,1.908,119400000.0
2008-10-31 01:07:00,1.9081,1.9081,1.9081,1.9081,13500000.0
2008-10-31 01:08:00,1.9081,1.90965,1.9081,1.9095,24000000.0
2008-10-31 01:09:00,1.9095,1.9102,1.9076,1.9084,27700000.0
2008-10-31 01:10:00,1.9084,1.90875,1.9084,1.90875,21200000.0
2008-10-31 01:11:00,1.9089,1.91055,1.90845,1.9092,134000000.0
2008-10-31 01:12:00,1.9102,1.91405,1.9098,1.9115,98700000.0
2008-10-31 01:13:00,1.9115,1.91485,1.9113,1.91395,92100000.0
2008-10-31 01:14:00,1.9142,1.91535,1.9139,1.9147,71300000.0
2008-10-31 01:15:00,1.9147,1.9184,1.9146,1.9183,92200000.0
2008-10-31 01:16:00,1.9183,1.9183,1.9143,1.91745,199599999.0
2008-10-31 01:17:00,1.9175,1.9187,1.9175,1.9186,316200000.0
2008-10-31 01:18:00,1.9187,1.9245,1.91755,1.92415,425400000.0
2008-10-31 01:19:00,1.9244,1.92815,1.9218,1.9255,424900000.0
2008-10-31 01:20:00,1.92525,1.9267,1.92415,1.9267,341600000.0
2008-10-31 01:21:00,1.9267,1.9267,1.9228,1.92415,630400001.0
2008-10-31 01:22:00,1.92415,1.928,1.923,1.9238,425500000.0
2008-10-31 01:23:00,1.9238,1.92435,1.9201,1.9201,254299999.0
2008-10-31 01:24:00,1.9203,1.92195,1.9201,1.92145,511900000.0
2008-10-31 01:25:00,1.92175,1.9248,1.9215,1.92315,395699988.0
2008-10-31 01:26:00,1.9233,1.9257,1.92225,1.92515,152600000.0
2008-10-31 01:27:00,1.9253,1.9276,1.9245,1.9257,214100000.0
2008-10-31 01:28:00,1.9257,1.9257,1.9257,1.9257,46000000.0
2008-10-31 01:29:00,1.9257,1.92615,1.9257,1.9261,37200000.0
2008-10-31 01:30:00,1.9261,1.9262,1.9257,1.9262,25900000.0
2008-10-31 01:31:00,1.9262,1.9262,1.92365,1.9238,95200000.0
2008-10-31 01:32:00,1.9238,1.9238,1.9238,1.9238,66600000.0
2008-10-31 01:33:00,1.9238,1.9238,1.9238,1.9238,41400000.0
2008-10-31 01:34:00,1.92105,1.9218,1.9134,1.9211,211900000.0
2008-10-31 01:35:00,1.92125,1.92125,1.916,1.917,163300000.0
2008-10-31 01:36:00,1.9167,1.9192,1.9167,1.9189,63600000.0
2008-10-31 01:37:00,1.91945,1.9198,1.91925,1.9198,30600000.0
2008-10-31 01:38:00,1.91985,1.92315,1.91985,1.92315,122400000.0
2008-10-31 01:39:00,1.923,1.923,1.9201,1.9201,70500000.0
2008-10-31 01:40:00,1.9201,1.9201,1.9185,1.91905,47800000.0
2008-10-31 01:41:00,1.9191,1.9191,1.91845,1.919,50000000.0
2008-10-31 01:42:00,1.91845,1.919,1.91465,1.9166,107700000.0
2008-10-31 01:43:00,1.91755,1.92065,1.91755,1.91875,108600000.0
2008-10-31 01:44:00,1.9187,1.9187,1.9171,1.91785,30600000.0
2008-10-31 01:45:00,1.91775,1.91895,1.91725,1.91755,100800000.0
2008-10-31 01:46:00,1.9176,1.9191,1.9172,1.9191,87000000.0
2008-10-31 01:47:00,1.919,1.92025,1.91875,1.91875,60000000.0
2008-10-31 01:48:00,1.91935,1.9198,1.91805,1.91805,41400000.0
2008-10-31 01:49:00,1.91775,1.9193,1.9173,1.91755,73600000.0
2008-10-31 01:50:00,1.91795,1.9189,1.91755,1.9188,117800000.0
2008-10-31 01:51:00,1.9192,1.92005,1.91905,1.9193,24600000.0
2008-10-31 01:52:00,1.91945,1.91975,1.9186,1.91885,33000000.0
2008-10-31 01:53:00,1.91895,1.91925,1.9171,1.91765,88200000.0
2008-10-31 01:54:00,1.91735,1.91815,1.9162,1.9176,95800000.0
2008-10-31 01:55:00,1.91695,1.91765,1.91635,1.91725,278800000.0
2008-10-31 01:56:00,1.91765,1.9191,1.91735,1.9191,97200000.0
2008-10-31 01:57:00,1.9194,1.9208,1.9194,1.9202,218500000.0
2008-10-31 01:58:00,1.92,1.92045,1.91965,1.92025,267300000.0
2008-10-31 01:59:00,1.92045,1.92075,1.91995,1.9205,72600000.0
2008-10-31 02:00:00,1.92035,1.92105,1.92005,1.9205,292700000.0
2008-10-31 02:01:00,1.92065,1.9218,1.9201,1.9218,300700000.0
2008-10-31 02:02:00,1.92195,1.92365,1.92175,1.92355,341900000.0
2008-10-31 02:03:00,1.9236,1.92385,1.92245,1.9228,133200000.0
2008-10-31 02:04:00,1.9228,1.9233,1.92135,1.92285,443900000.0
2008-10-31 02:05:00,1.9232,1.9267,1.92285,1.9238,734500000.0
2008-10-31 02:06:00,1.92395,1.9282,1.92265,1.92585,665000000.0
2008-10-31 02:07:00,1.9256,1.928,1.9248,1.92705,257100000.0
2008-10-31 02:08:00,1.9264,1.92745,1.92495,1.926,682400000.0
2008-10-31 02:09:00,1.92615,1.92775,1.92605,1.92645,137700000.0
2008-10-31 02:10:00,1.9264,1.9266,1.92475,1.926,284400000.0
2008-10-31 02:11:00,1.926,1.92675,1.926,1.92655,124900000.0
2008-10-31 02:12:00,1.92645,1.92645,1.92145,1.92245,501900000.0
2008-10-31 02:13:00,1.92275,1.92445,1.92175,1.9226,485000000.0
2008-10-31 02:14:00,1.9224,1.92285,1.92125,1.922,291300000.0
2008-10-31 02:15:00,1.92215,1.92315,1.9211,1.92265,108400000.0
2008-10-31 02:16:00,1.92285,1.9266,1.92285,1.9265,337800000.0
2008-10-31 02:17:00,1.9267,1.9281,1.9247,1.92665,493400000.0
2008-10-31 02:18:00,1.9269,1.92785,1.92615,1.92625,98700000.0
2008-10-31 02:19:00,1.9265,1.9276,1.92635,1.92635,437700000.0
2008-10-31 02:20:00,1.92655,1.9279,1.92495,1.92495,780200000.0
2008-10-31 02:21:00,1.9253,1.9253,1.9237,1.924,200800000.0
2008-10-31 02:22:00,1.9251,1.92675,1.9238,1.92475,512200000.0
2008-10-31 02:23:00,1.9247,1.92545,1.92365,1.924,823000000.0
2008-10-31 02:24:00,1.92415,1.92495,1.92105,1.92355,914900000.0
2008-10-31 02:25:00,1.92365,1.92525,1.92225,1.92345,681300000.0
2008-10-31 02:26:00,1.9238,1.92465,1.92345,1.92425,444499999.0
2008-10-31 02:27:00,1.92425,1.9248,1.92255,1.92345,759000000.0
2008-10-31 02:28:00,1.9233,1.92735,1.9229,1.92605,420100000.0
2008-10-31 02:29:00,1.92605,1.92705,1.92535,1.9257,230700000.0
2008-10-31 02:30:00,1.9258,1.9258,1.92415,1.925,457900000.0
2008-10-31 02:31:00,1.925,1.9256,1.92165,1.9236,536700000.0
2008-10-31 02:32:00,1.9236,1.92625,1.9225,1.9262,645100001.0
2008-10-31 02:33:00,1.9262,1.9279,1.92535,1.92735,186300000.0
2008-10-31 02:34:00,1.92795,1.92815,1.92445,1.92475,133100000.0
2008-10-31 02:35:00,1.92475,1.92605,1.92315,1.9238,588700000.0
2008-10-31 02:36:00,1.92415,1.92635,1.92315,1.9262,244800000.0
2008-10-31 02:37:00,1.92605,1.9262,1.92405,1.9254,417000000.0
2008-10-31 02:38:00,1.92585,1.92775,1.92235,1.92685,315900000.0
2008-10-31 02:39:00,1.92685,1.92725,1.92395,1.9248,385300000.0
2008-10-31 02:40:00,1.92495,1.9257,1.9233,1.92425,344600000.0
2008-10-31 02:41:00,1.92425,1.9261,1.92255,1.9261,515300000.0
2008-10-31 02:42:00,1.9261,1.9274,1.92535,1.9273,505300000.0
2008-10-31 02:43:00,1.9274,1.9278,1.92525,1.9255,508500000.0
2008-10-31 02:44:00,1.92515,1.9254,1.92225,1.9225,576800000.0
2008-10-31 02:45:00,1.92285,1.92375,1.92005,1.92225,479300000.0
2008-10-31 02:46:00,1.92225,1.9229,1.918,1.9189,495600000.0
2008-10-31 02:47:00,1.919,1.92,1.9182,1.91825,235800000.0
2008-10-31 02:48:00,1.91825,1.91945,1.91315,1.9138,501600000.0
2008-10-31 02:49:00,1.9137,1.914,1.91025,1.9125,602100000.0
2008-10-31 02:50:00,1.91265,1.91745,1.9126,1.9146,417100000.0
2008-10-31 02:51:00,1.9148,1.91645,1.9148,1.91545,367400000.0
2008-10-31 02:52:00,1.9154,1.9162,1.9134,1.91465,538100000.0
2008-10-31 02:53:00,1.91485,1.91625,1.91415,1.91625,354400000.0
2008-10-31 02:54:00,1.91585,1.9186,1.9149,1.918,612500000.0
2008-10-31 02:55:00,1.91825,1.92035,1.9153,1.92035,742800000.0
2008-10-31 02:56:00,1.9211,1.92795,1.9197,1.92325,510300000.0
2008-10-31 02:57:00,1.92325,1.92435,1.92175,1.92285,659500000.0
2008-10-31 02:58:00,1.9224,1.92285,1.9194,1.92155,645900000.0
2008-10-31 02:59:00,1.92155,1.923,1.92085,1.9225,507700000.0
2008-10-31 03:00:00,1.9224,1.92275,1.9205,1.92075,349200000.0
2008-10-31 03:01:00,1.9214,1.9219,1.9213,1.92165,123700000.0
2008-10-31 03:02:00,1.9217,1.92225,1.9211,1.9211,88300000.0
2008-10-31 03:03:00,1.92075,1.9214,1.9191,1.9191,205200000.0
2008-10-31 03:04:00,1.91905,1.92165,1.91675,1.91835,471500000.0
2008-10-31 03:05:00,1.91955,1.9206,1.9195,1.9198,402000000.0
2008-10-31 03:06:00,1.9198,1.9226,1.9197,1.92185,551000000.0
2008-10-31 03:07:00,1.923,1.9253,1.92145,1.9215,211000000.0
2008-10-31 03:08:00,1.92085,1.92295,1.9202,1.92295,198300000.0
2008-10-31 03:09:00,1.923,1.9241,1.92215,1.9238,544500000.0
2008-10-31 03:10:00,1.9238,1.9249,1.92325,1.9247,133300000.0
2008-10-31 03:11:00,1.9246,1.9246,1.92295,1.9235,32900000.0
2008-10-31 03:12:00,1.92345,1.92465,1.9233,1.9245,52000000.0
2008-10-31 03:13:00,1.92435,1.92655,1.9204,1.9212,370200000.0
2008-10-31 03:14:00,1.92145,1.92405,1.9213,1.9229,554900000.0
2008-10-31 03:15:00,1.9247,1.926,1.92285,1.92325,549600000.0
2008-10-31 03:16:00,1.92335,1.92485,1.92255,1.924,550900000.0
2008-10-31 03:17:00,1.9241,1.92455,1.92225,1.92395,471000000.0
2008-10-31 03:18:00,1.92345,1.92365,1.92225,1.9231,700900000.0
2008-10-31 03:19:00,1.9231,1.9231,1.92105,1.92215,293600000.0
2008-10-31 03:20:00,1.9222,1.9222,1.9202,1.9207,175200000.0
2008-10-31 03:21:00,1.9207,1.922,1.92025,1.9206,589600000.0
2008-10-31 03:22:00,1.9206,1.9223,1.9205,1.92215,316700000.0
2008-10-31 03:23:00,1.9221,1.9222,1.91985,1.91995,534600000.0
2008-10-31 03:24:00,1.9199,1.92255,1.9193,1.92175,437700000.0
2008-10-31 03:25:00,1.9218,1.92255,1.9216,1.9224,80400000.0
2008-10-31 03:26:00,1.9225,1.9236,1.9216,1.923,204100000.0
2008-10-31 03:27:00,1.9228,1.9235,1.92165,1.9231,221000000.0
2008-10-31 03:28:00,1.92275,1.9231,1.92225,1.92285,178000000.0
2008-10-31 03:29:00,1.9228,1.9229,1.92085,1.9212,457700000.0
2008-10-31 03:30:00,1.9212,1.92305,1.92065,1.9227,577500000.0
2008-10-31 03:31:00,1.9226,1.92275,1.92215,1.9225,61600000.0
2008-10-31 03:32:00,1.9224,1.92255,1.92065,1.92235,176900000.0
2008-10-31 03:33:00,1.92235,1.92235,1.92045,1.92095,142800000.0
2008-10-31 03:34:00,1.92095,1.9211,1.9205,1.9207,226000000.0
2008-10-31 03:35:00,1.9208,1.921,1.92045,1.92075,109600000.0
2008-10-31 03:36:00,1.9207,1.92235,1.9207,1.9219,214700000.0
2008-10-31 03:37:00,1.92185,1.92295,1.92175,1.92225,403000000.0
2008-10-31 03:38:00,1.92205,1.9225,1.9208,1.92135,143700000.0
2008-10-31 03:39:00,1.92135,1.92135,1.9202,1.92045,55200000.0
2008-10-31 03:40:00,1.9205,1.92125,1.92045,1.92065,32300000.0
2008-10-31 03:41:00,1.9203,1.9209,1.92,1.9204,81700000.0
2008-10-31 03:42:00,1.92065,1.92075,1.9188,1.91945,455100000.0
2008-10-31 03:43:00,1.91945,1.91945,1.91815,1.91815,234300000.0
2008-10-31 03:44:00,1.9183,1.91895,1.91765,1.91815,81900000.0
2008-10-31 03:45:00,1.91805,1.91885,1.9177,1.91825,150400000.0
2008-10-31 03:46:00,1.91815,1.91815,1.9151,1.9175,737500000.0
2008-10-31 03:47:00,1.91695,1.9189,1.91595,1.91865,418100000.0
2008-10-31 03:48:00,1.9188,1.92225,1.9188,1.92025,198900000.0
2008-10-31 03:49:00,1.9204,1.9205,1.91965,1.92035,61700000.0
2008-10-31 03:50:00,1.9204,1.92075,1.9199,1.9204,157800000.0
2008-10-31 03:51:00,1.92035,1.92065,1.91995,1.92015,72000000.0
2008-10-31 03:52:00,1.92025,1.9211,1.9199,1.91995,79200000.0
2008-10-31 03:53:00,1.9203,1.9213,1.92,1.9207,94500000.0
2008-10-31 03:54:00,1.9209,1.92205,1.9202,1.92095,140500000.0
2008-10-31 03:55:00,1.92105,1.9214,1.921,1.9212,10800000.0
2008-10-31 03:56:00,1.9212,1.92145,1.92025,1.9214,60300000.0
2008-10-31 03:57:00,1.92145,1.923,1.921,1.9216,94700000.0
2008-10-31 03:58:00,1.92155,1.92165,1.9199,1.9204,87200000.0
2008-10-31 03:59:00,1.9202,1.92085,1.9195,1.9195,47500000.0
2008-10-31 04:00:00,1.9204,1.92165,1.9193,1.9215,55700000.0
2008-10-31 04:01:00,1.9213,1.922,1.92025,1.9218,63600000.0
2008-10-31 04:02:00,1.9221,1.9234,1.92135,1.92285,210000000.0
2008-10-31 04:03:00,1.923,1.923,1.92145,1.92215,116500000.0
2008-10-31 04:04:00,1.9221,1.9225,1.9219,1.9225,32800000.0
2008-10-31 04:05:00,1.92235,1.9225,1.9209,1.92135,99100000.0
2008-10-31 04:06:00,1.9212,1.9227,1.921,1.92185,54600000.0
2008-10-31 04:07:00,1.9214,1.92265,1.9214,1.9223,20300000.0
2008-10-31 04:08:00,1.92245,1.92355,1.92215,1.9233,96800000.0
2008-10-31 04:09:00,1.9236,1.9248,1.92305,1.92305,118100000.0
2008-10-31 04:10:00,1.92275,1.92395,1.92225,1.923,127000000.0
2008-10-31 04:11:00,1.9231,1.92355,1.9228,1.923,86500000.0
2008-10-31 04:12:00,1.923,1.9236,1.92285,1.92305,60500000.0
2008-10-31 04:13:00,1.923,1.9234,1.92245,1.9234,39600000.0
2008-10-31 04:14:00,1.92335,1.9241,1.92325,1.92405,32800000.0
2008-10-31 04:15:00,1.92405,1.92465,1.9235,1.924,64000000.0
2008-10-31 04:16:00,1.9241,1.9241,1.92195,1.92245,144100000.0
2008-10-31 04:17:00,1.9228,1.92495,1.9228,1.9247,64800000.0
2008-10-31 04:18:00,1.92475,1.92475,1.92385,1.9242,23000000.0
2008-10-31 04:19:00,1.92435,1.92445,1.9232,1.92365,51800000.0
2008-10-31 04:20:00,1.9237,1.92375,1.92205,1.9227,57600000.0
2008-10-31 04:21:00,1.92285,1.9247,1.9225,1.9246,52200000.0
2008-10-31 04:22:00,1.9237,1.9243,1.92225,1.923,53600000.0
2008-10-31 04:23:00,1.9232,1.924,1.9223,1.9226,151900000.0
2008-10-31 04:24:00,1.92205,1.92255,1.9216,1.9216,36200000.0
2008-10-31 04:25:00,1.9214,1.92215,1.9214,1.92215,29600000.0
2008-10-31 04:26:00,1.9221,1.9221,1.92025,1.9205,105200000.0
2008-10-31 04:27:00,1.92045,1.9219,1.92045,1.92095,68400000.0
2008-10-31 04:28:00,1.92115,1.92195,1.92075,1.9214,54300000.0
2008-10-31 04:29:00,1.9215,1.92255,1.9177,1.9193,255200000.0
2008-10-31 04:30:00,1.91965,1.92005,1.91785,1.91895,107600000.0
2008-10-31 04:31:00,1.919,1.9203,1.91895,1.91995,129400000.0
2008-10-31 04:32:00,1.91995,1.92045,1.9191,1.9191,52800000.0
2008-10-31 04:33:00,1.91835,1.92005,1.91815,1.9189,94300000.0
2008-10-31 04:34:00,1.919,1.919,1.9183,1.91835,29200000.0
2008-10-31 04:35:00,1.9185,1.91955,1.91795,1.9185,132500000.0
2008-10-31 04:36:00,1.9186,1.9186,1.91735,1.9183,92400000.0
2008-10-31 04:37:00,1.9182,1.9183,1.9166,1.91695,39200000.0
2008-10-31 04:38:00,1.91715,1.91755,1.91615,1.91695,95300000.0
2008-10-31 04:39:00,1.9171,1.918,1.9157,1.9162,129200000.0
2008-10-31 04:40:00,1.9161,1.9165,1.91585,1.91605,36000000.0
2008-10-31 04:41:00,1.91595,1.91725,1.91595,1.91715,25800000.0
2008-10-31 04:42:00,1.91685,1.91835,1.9163,1.91695,117600000.0
2008-10-31 04:43:00,1.91705,1.9171,1.91415,1.916,176800000.0
2008-10-31 04:44:00,1.91415,1.91485,1.9123,1.9125,64600000.0
2008-10-31 04:45:00,1.91235,1.9132,1.91195,1.91245,76200000.0
2008-10-31 04:46:00,1.91255,1.91255,1.91075,1.9116,144300000.0
2008-10-31 04:47:00,1.91175,1.91275,1.9073,1.9089,195000000.0
2008-10-31 04:48:00,1.9083,1.9109,1.90625,1.91,203400000.0
2008-10-31 04:49:00,1.91025,1.91215,1.90785,1.9108,207100000.0
2008-10-31 04:50:00,1.91115,1.91435,1.9111,1.91245,136500000.0
2008-10-31 04:51:00,1.91175,1.9131,1.90885,1.9091,123000000.0
2008-10-31 04:52:00,1.90915,1.9098,1.90855,1.90895,103900000.0
2008-10-31 04:53:00,1.9091,1.91185,1.90905,1.91185,124400000.0
2008-10-31 04:54:00,1.91195,1.91535,1.91105,1.91185,343400000.0
2008-10-31 04:55:00,1.912,1.912,1.90715,1.90955,233900000.0
2008-10-31 04:56:00,1.90955,1.9111,1.90895,1.9101,50100000.0
2008-10-31 04:57:00,1.9102,1.9108,1.9098,1.91065,48200000.0
2008-10-31 04:58:00,1.91085,1.91295,1.9096,1.9115,116600000.0
2008-10-31 04:59:00,1.9116,1.9125,1.9109,1.91135,78600000.0
2008-10-31 05:00:00,1.91075,1.9116,1.91075,1.9115,104300000.0
2008-10-31 05:01:00,1.9114,1.91185,1.91135,1.91175,21000000.0
2008-10-31 05:02:00,1.91165,1.91165,1.9076,1.9096,86000000.0
2008-10-31 05:03:00,1.90985,1.9106,1.90825,1.90855,135000000.0
2008-10-31 05:04:00,1.90885,1.90985,1.90835,1.90985,109800000.0
2008-10-31 05:05:00,1.90995,1.91095,1.90895,1.91025,35200000.0
2008-10-31 05:06:00,1.91025,1.91135,1.90975,1.90995,45600000.0
2008-10-31 05:07:00,1.90925,1.91175,1.9091,1.9104,104300000.0
2008-10-31 05:08:00,1.9107,1.91155,1.90945,1.91135,72000000.0
2008-10-31 05:09:00,1.9115,1.9137,1.9111,1.91345,55300000.0
2008-10-31 05:10:00,1.91345,1.91475,1.91085,1.91175,160600000.0
2008-10-31 05:11:00,1.91225,1.91305,1.9107,1.9115,98200000.0
2008-10-31 05:12:00,1.9112,1.91205,1.9112,1.9112,56700000.0
2008-10-31 05:13:00,1.91135,1.91135,1.9097,1.91015,53200000.0
2008-10-31 05:14:00,1.9095,1.9129,1.9091,1.9126,132400000.0
2008-10-31 05:15:00,1.9128,1.91695,1.9101,1.9101,158400000.0
2008-10-31 05:16:00,1.9106,1.9112,1.90885,1.9101,98400000.0
2008-10-31 05:17:00,1.91015,1.9118,1.91015,1.91115,98800000.0
2008-10-31 05:18:00,1.9115,1.91175,1.90755,1.90765,67200000.0
2008-10-31 05:19:00,1.9077,1.90835,1.90765,1.90785,75700000.0
2008-10-31 05:20:00,1.90795,1.90865,1.90795,1.90865,80600000.0
2008-10-31 05:21:00,1.90855,1.91115,1.90855,1.90945,81000000.0
2008-10-31 05:22:00,1.9095,1.90965,1.90745,1.9087,114200000.0
2008-10-31 05:23:00,1.9086,1.90875,1.907,1.9081,97800000.0
2008-10-31 05:24:00,1.90815,1.91135,1.90695,1.9103,90800000.0
2008-10-31 05:25:00,1.91035,1.9105,1.90985,1.90995,46800000.0
2008-10-31 05:26:00,1.9099,1.9126,1.90925,1.91085,132800000.0
2008-10-31 05:27:00,1.9107,1.91175,1.9095,1.91085,115600000.0
2008-10-31 05:28:00,1.91045,1.91075,1.9104,1.91045,34200000.0
2008-10-31 05:29:00,1.9105,1.9115,1.91045,1.9111,86000000.0
2008-10-31 05:30:00,1.9111,1.91235,1.9111,1.9123,50300000.0
2008-10-31 05:31:00,1.91235,1.9154,1.9123,1.914,79000000.0
2008-10-31 05:32:00,1.9136,1.915,1.9134,1.91395,93000000.0
2008-10-31 05:33:00,1.91385,1.9158,1.913,1.91575,119500000.0
2008-10-31 05:34:00,1.9158,1.9159,1.913,1.91405,135400000.0
2008-10-31 05:35:00,1.91415,1.9146,1.91155,1.91265,247100000.0
2008-10-31 05:36:00,1.9129,1.91305,1.91055,1.9106,96000000.0
2008-10-31 05:37:00,1.91075,1.9115,1.90995,1.91015,57200000.0
2008-10-31 05:38:00,1.9103,1.9107,1.90955,1.9105,103700000.0
2008-10-31 05:39:00,1.91065,1.9113,1.9094,1.90965,151600000.0
2008-10-31 05:40:00,1.90985,1.9108,1.9095,1.9102,67000000.0
2008-10-31 05:41:00,1.91035,1.9113,1.90975,1.9113,38000000.0
2008-10-31 05:42:00,1.9113,1.9114,1.90945,1.91025,67900000.0
2008-10-31 05:43:00,1.9105,1.9108,1.9097,1.9098,98600000.0
2008-10-31 05:44:00,1.90935,1.91055,1.90935,1.90965,23000000.0
2008-10-31 05:45:00,1.90995,1.91065,1.90915,1.9092,149700000.0
2008-10-31 05:46:00,1.90905,1.90905,1.90535,1.90565,283000000.0
2008-10-31 05:47:00,1.9057,1.90595,1.9057,1.90575,7000000.0
2008-10-31 05:48:00,1.90595,1.90855,1.90595,1.90675,62200000.0
2008-10-31 05:49:00,1.9071,1.90805,1.90655,1.90655,100600000.0
2008-10-31 05:50:00,1.9053,1.9068,1.9022,1.9038,376000000.0
2008-10-31 05:51:00,1.9038,1.9054,1.9028,1.90335,291600000.0
2008-10-31 05:52:00,1.90345,1.90475,1.90335,1.90395,26000000.0
2008-10-31 05:53:00,1.9038,1.90395,1.9027,1.9027,67900000.0
2008-10-31 05:54:00,1.90315,1.9048,1.9031,1.904,146600000.0
2008-10-31 05:55:00,1.90415,1.90535,1.9034,1.90535,411000000.0
2008-10-31 05:56:00,1.905,1.9053,1.9032,1.9045,300600000.0
2008-10-31 05:57:00,1.9046,1.9051,1.90445,1.90495,47600000.0
2008-10-31 05:58:00,1.90485,1.9056,1.90345,1.90345,70500000.0
2008-10-31 05:59:00,1.90365,1.90635,1.9035,1.90605,226100000.0
2008-10-31 06:00:00,1.9059,1.9074,1.9049,1.9074,50400000.0
2008-10-31 06:01:00,1.9077,1.9081,1.90605,1.90735,286900000.0
2008-10-31 06:02:00,1.90765,1.9081,1.9054,1.90775,69800000.0
2008-10-31 06:03:00,1.9081,1.9081,1.90535,1.90705,298400000.0
2008-10-31 06:04:00,1.90695,1.9071,1.90515,1.90605,144200000.0
2008-10-31 06:05:00,1.9067,1.90865,1.90505,1.90555,620700000.0
2008-10-31 06:06:00,1.90545,1.9079,1.9054,1.9079,333000000.0
2008-10-31 06:07:00,1.90795,1.908,1.9042,1.9049,135000000.0
2008-10-31 06:08:00,1.90535,1.90655,1.9052,1.906,98600000.0
2008-10-31 06:09:00,1.906,1.9063,1.9047,1.90505,106000000.0
2008-10-31 06:10:00,1.90505,1.9065,1.90485,1.9065,91300000.0
2008-10-31 06:11:00,1.9062,1.9075,1.904,1.904,62700000.0
2008-10-31 06:12:00,1.90405,1.9047,1.9039,1.9039,175100000.0
2008-10-31 06:13:00,1.9049,1.90495,1.9029,1.90395,312700000.0
2008-10-31 06:14:00,1.9038,1.90445,1.9037,1.90415,52100000.0
2008-10-31 06:15:00,1.9043,1.9043,1.90265,1.90295,628500000.0
2008-10-31 06:16:00,1.9031,1.90425,1.9028,1.90415,143600000.0
2008-10-31 06:17:00,1.904,1.90475,1.9026,1.90345,124400000.0
2008-10-31 06:18:00,1.90345,1.90695,1.90245,1.90695,298100000.0
2008-10-31 06:19:00,1.90695,1.9081,1.9052,1.9064,115000000.0
2008-10-31 06:20:00,1.9067,1.9074,1.9067,1.90735,13000000.0
2008-10-31 06:21:00,1.9072,1.9074,1.90515,1.90675,65800000.0
2008-10-31 06:22:00,1.90695,1.9086,1.9067,1.9086,108700000.0
2008-10-31 06:23:00,1.9086,1.90975,1.90805,1.9084,62500000.0
2008-10-31 06:24:00,1.9086,1.9086,1.9071,1.9073,174200000.0
2008-10-31 06:25:00,1.90705,1.90775,1.90615,1.9073,272900000.0
2008-10-31 06:26:00,1.90765,1.90765,1.9041,1.9062,141900000.0
2008-10-31 06:27:00,1.90635,1.9071,1.9041,1.90435,232600000.0
2008-10-31 06:28:00,1.9039,1.90635,1.90155,1.90415,250600000.0
2008-10-31 06:29:00,1.9044,1.9053,1.9035,1.9053,56400000.0
2008-10-31 06:30:00,1.9053,1.90705,1.9053,1.90695,45900000.0
2008-10-31 06:31:00,1.907,1.9089,1.907,1.9087,278500000.0
2008-10-31 06:32:00,1.9088,1.9088,1.9043,1.90625,216000000.0
2008-10-31 06:33:00,1.9061,1.9069,1.9058,1.90605,61900000.0
2008-10-31 06:34:00,1.90615,1.90615,1.9026,1.90535,283300000.0
2008-10-31 06:35:00,1.9052,1.90535,1.9037,1.9052,132500000.0
2008-10-31 06:36:00,1.90535,1.90625,1.9049,1.90625,37400000.0
2008-10-31 06:37:00,1.9064,1.9064,1.90505,1.9056,30000000.0
2008-10-31 06:38:00,1.905,1.90545,1.90445,1.9048,114800000.0
2008-10-31 06:39:00,1.9047,1.9053,1.9037,1.9044,51200000.0
2008-10-31 06:40:00,1.9045,1.9048,1.90365,1.9043,85100000.0
2008-10-31 06:41:00,1.9043,1.9064,1.90395,1.9054,107800000.0
2008-10-31 06:42:00,1.90535,1.9061,1.90475,1.9053,270200000.0
2008-10-31 06:43:00,1.90555,1.9076,1.90525,1.906,213500000.0
2008-10-31 06:44:00,1.90635,1.9067,1.90435,1.9062,96300000.0
2008-10-31 06:45:00,1.9063,1.90735,1.90585,1.9067,56700000.0
2008-10-31 06:46:00,1.90685,1.907,1.90605,1.9063,40000000.0
2008-10-31 06:47:00,1.9064,1.90655,1.90625,1.9064,21000000.0
2008-10-31 06:48:00,1.9065,1.9066,1.9064,1.90645,7000000.0
2008-10-31 06:49:00,1.90645,1.9074,1.9062,1.90675,30800000.0
2008-10-31 06:50:00,1.906,1.90675,1.9055,1.90605,50400000.0
2008-10-31 06:51:00,1.9062,1.9064,1.90455,1.9051,111500000.0
2008-10-31 06:52:00,1.90535,1.90595,1.9039,1.90545,40400000.0
2008-10-31 06:53:00,1.9053,1.9054,1.9033,1.9038,79500000.0
2008-10-31 06:54:00,1.9039,1.90475,1.90375,1.90475,237800000.0
2008-10-31 06:55:00,1.9046,1.90485,1.90295,1.90405,60600000.0
2008-10-31 06:56:00,1.9044,1.90495,1.9036,1.904,97400000.0
2008-10-31 06:57:00,1.90415,1.90525,1.90415,1.90485,56200000.0
2008-10-31 06:58:00,1.905,1.90835,1.9039,1.90835,206800000.0
2008-10-31 06:59:00,1.9068,1.91385,1.90415,1.90925,403400000.0
2008-10-31 07:00:00,1.91065,1.9182,1.90995,1.91115,316200000.0
2008-10-31 07:01:00,1.9114,1.91535,1.908,1.91095,444500000.0
2008-10-31 07:02:00,1.91105,1.91295,1.90795,1.90885,269000000.0
2008-10-31 07:03:00,1.9091,1.9125,1.905,1.9069,304800000.0
2008-10-31 07:04:00,1.9071,1.9107,1.9064,1.9064,318400000.0
2008-10-31 07:05:00,1.9062,1.9082,1.90085,1.90085,695900000.0
2008-10-31 07:06:00,1.90095,1.90245,1.89865,1.90215,341100000.0
2008-10-31 07:07:00,1.90235,1.9061,1.90125,1.90605,264500000.0
2008-10-31 07:08:00,1.90605,1.9081,1.90535,1.9057,565100000.0
2008-10-31 07:09:00,1.90555,1.9067,1.903,1.9056,364400000.0
2008-10-31 07:10:00,1.9056,1.90975,1.9056,1.9091,261100000.0
2008-10-31 07:11:00,1.9089,1.91155,1.9082,1.9105,311500000.0
2008-10-31 07:12:00,1.9106,1.91115,1.91045,1.91055,38800000.0
2008-10-31 07:13:00,1.90985,1.91,1.90705,1.90765,39800000.0
2008-10-31 07:14:00,1.90705,1.9098,1.9069,1.9091,154600000.0
2008-10-31 07:15:00,1.9091,1.91035,1.9091,1.9101,31200000.0
2008-10-31 07:16:00,1.9101,1.9101,1.906,1.9063,87700000.0
2008-10-31 07:17:00,1.9063,1.9063,1.9063,1.9063,23400000.0
2008-10-31 07:18:00,1.9063,1.9063,1.90415,1.90525,106100000.0
2008-10-31 07:19:00,1.90465,1.90495,1.9038,1.9039,668200011.0
2008-10-31 07:20:00,1.9039,1.9068,1.9038,1.90555,125000000.0
2008-10-31 07:21:00,1.9054,1.9054,1.9033,1.9043,77100000.0
2008-10-31 07:22:00,1.9043,1.9043,1.9028,1.9032,37800000.0
2008-10-31 07:23:00,1.9034,1.9047,1.9026,1.9042,66000000.0
2008-10-31 07:24:00,1.90435,1.9048,1.90425,1.90425,29600000.0
2008-10-31 07:25:00,1.90455,1.9048,1.90355,1.9042,96800000.0
2008-10-31 07:26:00,1.9042,1.9042,1.9042,1.9042,21000000.0
2008-10-31 07:27:00,1.9042,1.9042,1.90235,1.90235,46600000.0
2008-10-31 07:28:00,1.90235,1.9026,1.9021,1.9022,56600000.0
2008-10-31 07:29:00,1.9022,1.90325,1.9022,1.9025,54600000.0
2008-10-31 07:30:00,1.90275,1.903,1.9026,1.9028,34400000.0
2008-10-31 07:31:00,1.9023,1.9023,1.90055,1.9007,102200000.0
2008-10-31 07:32:00,1.9007,1.9023,1.9007,1.90165,64600000.0
2008-10-31 07:33:00,1.90155,1.90185,1.9005,1.9007,106400000.0
2008-10-31 07:34:00,1.90065,1.9045,1.90065,1.9023,242700000.0
2008-10-31 07:35:00,1.9023,1.9023,1.9001,1.9007,162100000.0
2008-10-31 07:36:00,1.9007,1.90215,1.9007,1.9008,100000000.0
2008-10-31 07:37:00,1.9008,1.9037,1.9007,1.9037,130800000.0
2008-10-31 07:38:00,1.90245,1.9045,1.9012,1.90255,148700000.0
2008-10-31 07:39:00,1.903,1.9049,1.90155,1.90405,102500000.0
2008-10-31 07:40:00,1.9044,1.9069,1.90375,1.9069,103200000.0
2008-10-31 07:41:00,1.9069,1.90735,1.906,1.90605,98000000.0
2008-10-31 07:42:00,1.9062,1.9073,1.906,1.9068,96000000.0
2008-10-31 07:43:00,1.9069,1.9076,1.90415,1.9069,108000000.0
2008-10-31 07:44:00,1.9069,1.907,1.9068,1.907,39600000.0
2008-10-31 07:45:00,1.9073,1.908,1.90635,1.9069,139800000.0
2008-10-31 07:46:00,1.9068,1.90925,1.90665,1.9081,150800000.0
2008-10-31 07:47:00,1.9083,1.90855,1.9074,1.9075,63600000.0
2008-10-31 07:48:00,1.9075,1.9075,1.90425,1.9061,46000000.0
2008-10-31 07:49:00,1.9061,1.90665,1.9061,1.9061,56400000.0
2008-10-31 07:50:00,1.9061,1.90865,1.9051,1.90745,134100000.0
2008-10-31 07:51:00,1.90755,1.9078,1.90695,1.9071,43900000.0
2008-10-31 07:52:00,1.9071,1.9085,1.9071,1.90785,89200000.0
2008-10-31 07:53:00,1.90775,1.90925,1.90755,1.90885,93600000.0
2008-10-31 07:54:00,1.909,1.90975,1.90885,1.9095,23000000.0
2008-10-31 07:55:00,1.9095,1.9095,1.908,1.9082,14400000.0
2008-10-31 07:56:00,1.9082,1.9082,1.9082,1.9082,27000000.0
2008-10-31 07:57:00,1.9082,1.9084,1.9082,1.9082,22500000.0
2008-10-31 07:58:00,1.90835,1.90895,1.90835,1.9088,44300000.0
2008-10-31 07:59:00,1.9089,1.9091,1.9084,1.90845,35800000.0
2008-10-31 08:00:00,1.90845,1.9096,1.90845,1.90915,80200000.0
2008-10-31 08:01:00,1.90915,1.9094,1.9088,1.9089,59800000.0
2008-10-31 08:02:00,1.9089,1.91165,1.9086,1.91025,96400000.0
2008-10-31 08:03:00,1.9105,1.9126,1.9095,1.9106,127000000.0
2008-10-31 08:04:00,1.9106,1.9123,1.91015,1.91015,166500000.0
2008-10-31 08:05:00,1.91035,1.9108,1.9094,1.9098,37300000.0
2008-10-31 08:06:00,1.91,1.91045,1.90985,1.91015,138800000.0
2008-10-31 08:07:00,1.9104,1.9104,1.90995,1.91,54400000.0
2008-10-31 08:08:00,1.91035,1.91195,1.9103,1.9115,79700000.0
2008-10-31 08:09:00,1.9115,1.9115,1.9097,1.9115,99800000.0
2008-10-31 08:10:00,1.91145,1.9144,1.9106,1.9122,295700000.0
2008-10-31 08:11:00,1.9118,1.91235,1.9118,1.9118,25800000.0
2008-10-31 08:12:00,1.9119,1.91255,1.9105,1.911,85700000.0
2008-10-31 08:13:00,1.91115,1.91265,1.9109,1.912,90300000.0
2008-10-31 08:14:00,1.91205,1.91215,1.9107,1.9112,66600000.0
2008-10-31 08:15:00,1.9112,1.91185,1.91085,1.9113,69200000.0
2008-10-31 08:16:00,1.91145,1.9138,1.91145,1.9133,87700000.0
2008-10-31 08:17:00,1.9133,1.91705,1.9133,1.91565,90400000.0
2008-10-31 08:18:00,1.91565,1.9179,1.91415,1.91615,168300000.0
2008-10-31 08:19:00,1.9163,1.9163,1.9131,1.9158,127300000.0
2008-10-31 08:20:00,1.91575,1.91585,1.91545,1.91555,55400000.0
2008-10-31 08:21:00,1.9161,1.9182,1.9142,1.91675,161100000.0
2008-10-31 08:22:00,1.91715,1.9181,1.91565,1.9174,174100000.0
2008-10-31 08:23:00,1.9178,1.91985,1.9178,1.9187,138700000.0
2008-10-31 08:24:00,1.9187,1.9194,1.91635,1.9194,113700000.0
2008-10-31 08:25:00,1.9194,1.9199,1.916,1.916,143800000.0
2008-10-31 08:26:00,1.916,1.91805,1.9155,1.91755,89500000.0
2008-10-31 08:27:00,1.91755,1.9187,1.91625,1.917,208900000.0
2008-10-31 08:28:00,1.917,1.9181,1.917,1.9181,63800000.0
2008-10-31 08:29:00,1.9179,1.91885,1.9173,1.9181,162700000.0
2008-10-31 08:30:00,1.9181,1.91855,1.91615,1.9169,89100000.0
2008-10-31 08:31:00,1.9171,1.91915,1.91705,1.9184,107000000.0
2008-10-31 08:32:00,1.9184,1.91915,1.9165,1.9175,94200000.0
2008-10-31 08:33:00,1.9183,1.91865,1.91695,1.91785,78200000.0
2008-10-31 08:34:00,1.9179,1.9184,1.91655,1.91655,181400000.0
2008-10-31 08:35:00,1.91625,1.92135,1.91475,1.91965,311399998.0
2008-10-31 08:36:00,1.9201,1.9281,1.9201,1.92585,399200000.0
2008-10-31 08:37:00,1.92595,1.93,1.9256,1.92945,216700000.0
2008-10-31 08:38:00,1.92925,1.93315,1.92925,1.9294,231000000.0
2008-10-31 08:39:00,1.9295,1.9312,1.9293,1.9301,282200000.0
2008-10-31 08:40:00,1.9301,1.9301,1.92775,1.92945,185500000.0
2008-10-31 08:41:00,1.9299,1.9302,1.9245,1.9258,456400000.0
2008-10-31 08:42:00,1.9248,1.9285,1.92385,1.9276,223100000.0
2008-10-31 08:43:00,1.9278,1.9288,1.9269,1.9277,102500000.0
2008-10-31 08:44:00,1.9277,1.92835,1.9265,1.92795,116100000.0
2008-10-31 08:45:00,1.92785,1.9281,1.9261,1.92665,109000000.0
2008-10-31 08:46:00,1.9273,1.93045,1.92635,1.92795,221200000.0
2008-10-31 08:47:00,1.9285,1.9285,1.9243,1.9258,208800000.0
2008-10-31 08:48:00,1.9258,1.9265,1.92255,1.92255,125600000.0
2008-10-31 08:49:00,1.9227,1.9234,1.9183,1.92315,152700000.0
2008-10-31 08:50:00,1.9231,1.9273,1.9229,1.9271,193800000.0
2008-10-31 08:51:00,1.9265,1.92735,1.925,1.92635,243500000.0
2008-10-31 08:52:00,1.9264,1.9264,1.9251,1.9254,160200000.0
2008-10-31 08:53:00,1.9254,1.926,1.9228,1.92525,273200000.0
2008-10-31 08:54:00,1.9258,1.92665,1.92275,1.9229,138300000.0
2008-10-31 08:55:00,1.9229,1.92385,1.92225,1.9225,117600000.0
2008-10-31 08:56:00,1.9225,1.92265,1.9194,1.9209,98600000.0
2008-10-31 08:57:00,1.9195,1.9211,1.9172,1.91805,122900000.0
2008-10-31 08:58:00,1.91745,1.9201,1.91715,1.9175,246400000.0
2008-10-31 08:59:00,1.91675,1.9175,1.9145,1.9147,185700000.0
2008-10-31 09:00:00,1.9147,1.9167,1.9144,1.9167,261000000.0
2008-10-31 09:01:00,1.9168,1.9176,1.9117,1.91275,519000000.0
2008-10-31 09:02:00,1.9129,1.9155,1.9129,1.9151,568600000.0
2008-10-31 09:03:00,1.91445,1.9201,1.91445,1.9176,200800000.0
2008-10-31 09:04:00,1.91845,1.9207,1.9179,1.9195,169800000.0
2008-10-31 09:05:00,1.9197,1.92025,1.9196,1.9197,126000000.0
2008-10-31 09:06:00,1.9197,1.9197,1.9171,1.91785,296800000.0
2008-10-31 09:07:00,1.91815,1.9192,1.9174,1.9186,293200000.0
2008-10-31 09:08:00,1.91815,1.9203,1.9178,1.9201,341400000.0
2008-10-31 09:09:00,1.91985,1.9226,1.9183,1.9215,187700000.0
2008-10-31 09:10:00,1.92175,1.92245,1.9196,1.9224,319600000.0
2008-10-31 09:11:00,1.92245,1.9225,1.9212,1.9215,152600000.0
2008-10-31 09:12:00,1.9215,1.92245,1.9212,1.9212,87400000.0
2008-10-31 09:13:00,1.9215,1.92335,1.9215,1.9227,187600000.0
2008-10-31 09:14:00,1.9227,1.9228,1.9202,1.9226,162600000.0
2008-10-31 09:15:00,1.9226,1.92395,1.9226,1.9231,108600000.0
2008-10-31 09:16:00,1.92315,1.92405,1.9215,1.9215,85000000.0
2008-10-31 09:17:00,1.92155,1.9236,1.9215,1.9225,167400000.0
2008-10-31 09:18:00,1.9227,1.92385,1.92075,1.9211,136200000.0
2008-10-31 09:19:00,1.92205,1.92695,1.92045,1.9265,199600000.0
2008-10-31 09:20:00,1.92715,1.92725,1.924,1.9248,168300000.0
2008-10-31 09:21:00,1.9232,1.92545,1.9227,1.9247,146800000.0
2008-10-31 09:22:00,1.9248,1.92815,1.92335,1.9274,228200000.0
2008-10-31 09:23:00,1.92745,1.929,1.9269,1.9277,137700000.0
2008-10-31 09:24:00,1.92785,1.93455,1.92705,1.93155,236700001.0
2008-10-31 09:25:00,1.9311,1.9335,1.9261,1.92645,374400000.0
2008-10-31 09:26:00,1.92645,1.92695,1.9233,1.9249,127300000.0
2008-10-31 09:27:00,1.9253,1.92775,1.925,1.9273,171800000.0
2008-10-31 09:28:00,1.92715,1.92745,1.9251,1.92665,122100000.0
2008-10-31 09:29:00,1.9266,1.9286,1.92645,1.92855,129600000.0
2008-10-31 09:30:00,1.9286,1.92905,1.9259,1.92635,227300000.0
2008-10-31 09:31:00,1.9265,1.92985,1.926,1.92985,221000000.0
2008-10-31 09:32:00,1.9308,1.93385,1.9304,1.93385,153400000.0
2008-10-31 09:33:00,1.93315,1.937,1.9326,1.9348,261000000.0
2008-10-31 09:34:00,1.9347,1.9347,1.9322,1.9333,151900000.0
2008-10-31 09:35:00,1.9333,1.9335,1.93285,1.9333,135600000.0
2008-10-31 09:36:00,1.9333,1.93485,1.9323,1.9323,96800000.0
2008-10-31 09:37:00,1.9323,1.93355,1.93165,1.9333,82500000.0
2008-10-31 09:38:00,1.9333,1.9333,1.9322,1.9322,94800000.0
2008-10-31 09:39:00,1.9322,1.93245,1.9255,1.9294,235400000.0
2008-10-31 09:40:00,1.92965,1.93015,1.92815,1.9283,241100000.0
2008-10-31 09:41:00,1.9283,1.9283,1.9256,1.9259,107000000.0
2008-10-31 09:42:00,1.9259,1.92795,1.9253,1.92715,202200000.0
2008-10-31 09:43:00,1.92715,1.92715,1.92375,1.9246,288500000.0
2008-10-31 09:44:00,1.9248,1.92645,1.9227,1.9263,225400000.0
2008-10-31 09:45:00,1.92645,1.92705,1.92425,1.92635,170300000.0
2008-10-31 09:46:00,1.92645,1.92645,1.92515,1.9264,147400000.0
2008-10-31 09:47:00,1.926,1.9295,1.92405,1.9269,292700000.0
2008-10-31 09:48:00,1.9269,1.92965,1.9227,1.92335,374300000.0
2008-10-31 09:49:00,1.9233,1.92335,1.92155,1.9222,477700000.0
2008-10-31 09:50:00,1.92225,1.9232,1.9215,1.9227,481300000.0
2008-10-31 09:51:00,1.9226,1.9247,1.92235,1.9247,403200000.0
2008-10-31 09:52:00,1.92505,1.9278,1.9244,1.9261,631600000.0
2008-10-31 09:53:00,1.9261,1.92705,1.9259,1.9259,607700000.0
2008-10-31 09:54:00,1.9259,1.9261,1.92335,1.9261,276100000.0
2008-10-31 09:55:00,1.9261,1.92615,1.9261,1.9261,18200000.0
2008-10-31 09:56:00,1.9261,1.9263,1.9261,1.9261,25600000.0
2008-10-31 09:57:00,1.926,1.926,1.92405,1.9242,275300000.0
2008-10-31 09:58:00,1.92435,1.9272,1.92435,1.9266,136800000.0
2008-10-31 09:59:00,1.9266,1.9266,1.92605,1.9262,37600000.0
2008-10-31 10:00:00,1.9262,1.9262,1.9253,1.9253,134700000.0
2008-10-31 10:01:00,1.9253,1.9253,1.9247,1.9248,100800000.0
2008-10-31 10:02:00,1.9248,1.9248,1.9206,1.9207,252800000.0
2008-10-31 10:03:00,1.92105,1.92385,1.92095,1.9236,223300000.0
2008-10-31 10:04:00,1.92365,1.9243,1.92295,1.9242,162300000.0
2008-10-31 10:05:00,1.9242,1.9249,1.9242,1.9248,84800000.0
2008-10-31 10:06:00,1.92475,1.9257,1.9245,1.9254,144900000.0
2008-10-31 10:07:00,1.9254,1.92665,1.9254,1.9263,112500000.0
2008-10-31 10:08:00,1.9263,1.9263,1.9238,1.9242,136600000.0
2008-10-31 10:09:00,1.9243,1.9263,1.92375,1.92565,273400000.0
2008-10-31 10:10:00,1.9256,1.92585,1.92165,1.9223,229500000.0
2008-10-31 10:11:00,1.9222,1.92515,1.9221,1.9236,235200000.0
2008-10-31 10:12:00,1.9236,1.92435,1.9233,1.92365,219200000.0
2008-10-31 10:13:00,1.92365,1.9239,1.92295,1.92335,173400000.0
2008-10-31 10:14:00,1.9236,1.92395,1.9232,1.9236,126900000.0
2008-10-31 10:15:00,1.9236,1.9236,1.92215,1.9231,235000000.0
2008-10-31 10:16:00,1.92305,1.92465,1.923,1.9243,336000000.0
2008-10-31 10:17:00,1.9243,1.9253,1.92295,1.92385,241500000.0
2008-10-31 10:18:00,1.92375,1.92495,1.9234,1.9247,305100000.0
2008-10-31 10:19:00,1.9247,1.9263,1.9247,1.9253,185400000.0
2008-10-31 10:20:00,1.9254,1.92625,1.92505,1.92515,127200000.0
2008-10-31 10:21:00,1.9254,1.92615,1.92535,1.92605,224200000.0
2008-10-31 10:22:00,1.92595,1.9266,1.9247,1.92535,225300000.0
2008-10-31 10:23:00,1.9254,1.9308,1.9251,1.9303,281100000.0
2008-10-31 10:24:00,1.93035,1.93155,1.92945,1.931,234700000.0
2008-10-31 10:25:00,1.93115,1.93115,1.92965,1.9307,196600000.0
2008-10-31 10:26:00,1.9307,1.9307,1.9285,1.9287,124900000.0
2008-10-31 10:27:00,1.9287,1.92955,1.92725,1.9292,138100000.0
2008-10-31 10:28:00,1.9293,1.9341,1.9292,1.933,357800000.0
2008-10-31 10:29:00,1.93315,1.93325,1.9322,1.93225,279400000.0
2008-10-31 10:30:00,1.93225,1.933,1.9315,1.933,340800000.0
2008-10-31 10:31:00,1.9331,1.93345,1.92825,1.9283,326300000.0
2008-10-31 10:32:00,1.92785,1.92855,1.92435,1.9245,209000000.0
2008-10-31 10:33:00,1.9245,1.9309,1.9226,1.92905,468500000.0
2008-10-31 10:34:00,1.9292,1.9292,1.92565,1.9273,1618200043.0
2008-10-31 10:35:00,1.9273,1.92795,1.92555,1.9275,1156300010.0
2008-10-31 10:36:00,1.92755,1.9278,1.92715,1.9275,811300031.0
2008-10-31 10:37:00,1.9275,1.9302,1.9275,1.92925,419800004.0
2008-10-31 10:38:00,1.9292,1.9292,1.92735,1.9277,469800000.0
2008-10-31 10:39:00,1.9277,1.9277,1.9277,1.9277,378000000.0
2008-10-31 10:40:00,1.9277,1.92845,1.92755,1.9284,186900000.0
2008-10-31 10:41:00,1.92845,1.92875,1.92755,1.9282,89900000.0
2008-10-31 10:42:00,1.9269,1.9279,1.9269,1.9279,346300001.0
2008-10-31 10:43:00,1.9279,1.9295,1.9268,1.9282,254700000.0
2008-10-31 10:44:00,1.9282,1.9289,1.92735,1.9275,403099999.0
2008-10-31 10:45:00,1.9275,1.9281,1.9275,1.9276,737400000.0
2008-10-31 10:46:00,1.9275,1.9313,1.9275,1.9291,377000000.0
2008-10-31 10:47:00,1.9292,1.9298,1.92705,1.9274,302900000.0
2008-10-31 10:48:00,1.9276,1.9293,1.9255,1.9275,505400000.0
2008-10-31 10:49:00,1.9275,1.9299,1.9271,1.9289,288600000.0
2008-10-31 10:50:00,1.9289,1.93025,1.9267,1.9287,912400000.0
2008-10-31 10:51:00,1.92895,1.92965,1.9272,1.9288,625700000.0
2008-10-31 10:52:00,1.9288,1.93,1.9276,1.9293,219000000.0
2008-10-31 10:53:00,1.92925,1.92985,1.92915,1.9293,218700000.0
2008-10-31 10:54:00,1.9293,1.9293,1.9293,1.9293,95400000.0
2008-10-31 10:55:00,1.9293,1.92965,1.92715,1.92915,638000000.0
2008-10-31 10:56:00,1.9291,1.92965,1.9286,1.929,522300000.0
2008-10-31 10:57:00,1.929,1.9304,1.92885,1.9301,78300000.0
2008-10-31 10:58:00,1.9301,1.9304,1.93,1.9304,202200000.0
2008-10-31 10:59:00,1.93055,1.93085,1.9275,1.92945,113000000.0
2008-10-31 11:00:00,1.92935,1.93055,1.92885,1.9303,511400000.0
2008-10-31 11:01:00,1.92975,1.9305,1.928,1.92905,278300000.0
2008-10-31 11:02:00,1.92925,1.93025,1.92895,1.93025,162900000.0
2008-10-31 11:03:00,1.9299,1.93085,1.9293,1.9294,59700000.0
2008-10-31 11:04:00,1.9294,1.9294,1.92805,1.9282,79200000.0
2008-10-31 11:05:00,1.9284,1.9291,1.92835,1.9284,135600000.0
2008-10-31 11:06:00,1.9284,1.92885,1.9284,1.9284,282300000.0
2008-10-31 11:07:00,1.9284,1.92865,1.92755,1.9284,88700000.0
2008-10-31 11:08:00,1.9284,1.9287,1.9283,1.9284,111400000.0
2008-10-31 11:09:00,1.9284,1.9286,1.9258,1.9265,292800000.0
2008-10-31 11:10:00,1.92635,1.9277,1.92635,1.9277,179500000.0
2008-10-31 11:11:00,1.9277,1.9303,1.9277,1.9302,183600000.0
2008-10-31 11:12:00,1.93005,1.9321,1.9299,1.9317,319200000.0
2008-10-31 11:13:00,1.9317,1.93185,1.9291,1.93025,83100000.0
2008-10-31 11:14:00,1.93035,1.93195,1.928,1.92885,147600000.0
2008-10-31 11:15:00,1.92925,1.9296,1.9251,1.9291,402100000.0
2008-10-31 11:16:00,1.9293,1.9294,1.9289,1.929,132900000.0
2008-10-31 11:17:00,1.9291,1.9316,1.929,1.9299,302800000.0
2008-10-31 11:18:00,1.93005,1.93015,1.9296,1.93015,89800000.0
2008-10-31 11:19:00,1.93015,1.93015,1.92825,1.93,374500000.0
2008-10-31 11:20:00,1.9303,1.93535,1.9303,1.9343,196700000.0
2008-10-31 11:21:00,1.93325,1.93375,1.9309,1.93125,544600000.0
2008-10-31 11:22:00,1.9312,1.93285,1.92875,1.92875,488400000.0
2008-10-31 11:23:00,1.92895,1.9298,1.92875,1.92915,417800000.0
2008-10-31 11:24:00,1.92925,1.9301,1.92725,1.9296,309600000.0
2008-10-31 11:25:00,1.92965,1.93145,1.9294,1.93095,186900000.0
2008-10-31 11:26:00,1.93115,1.9313,1.9285,1.9287,234500000.0
2008-10-31 11:27:00,1.9287,1.92935,1.9277,1.9288,136200000.0
2008-10-31 11:28:00,1.9288,1.9288,1.9288,1.9288,48000000.0
2008-10-31 11:29:00,1.9288,1.92925,1.9288,1.92895,34800000.0
2008-10-31 11:30:00,1.929,1.92905,1.9288,1.9288,92900000.0
2008-10-31 11:31:00,1.9288,1.9288,1.92725,1.92765,215000000.0
2008-10-31 11:32:00,1.92775,1.928,1.9259,1.92725,116900000.0
2008-10-31 11:33:00,1.92725,1.92745,1.92535,1.9262,254600000.0
2008-10-31 11:34:00,1.9262,1.92755,1.92395,1.9274,242900000.0
2008-10-31 11:35:00,1.92745,1.92905,1.92655,1.9267,309200000.0
2008-10-31 11:36:00,1.92685,1.92955,1.92685,1.9293,148500000.0
2008-10-31 11:37:00,1.9293,1.9294,1.92705,1.9273,124000000.0
2008-10-31 11:38:00,1.9273,1.92895,1.92685,1.9275,135000000.0
2008-10-31 11:39:00,1.9275,1.9284,1.92675,1.92775,122400000.0
2008-10-31 11:40:00,1.92775,1.928,1.9251,1.92635,247700000.0
2008-10-31 11:41:00,1.92665,1.9269,1.9257,1.92595,245400000.0
2008-10-31 11:42:00,1.92615,1.92825,1.9257,1.9281,162800000.0
2008-10-31 11:43:00,1.9281,1.9287,1.92735,1.92775,79900000.0
2008-10-31 11:44:00,1.9278,1.92815,1.9273,1.9277,209400000.0
2008-10-31 11:45:00,1.92775,1.9279,1.92635,1.92705,239700000.0
2008-10-31 11:46:00,1.927,1.927,1.9258,1.92595,143800000.0
2008-10-31 11:47:00,1.9261,1.9273,1.9245,1.9254,272700000.0
2008-10-31 11:48:00,1.92565,1.92605,1.9239,1.92455,117400000.0
2008-10-31 11:49:00,1.9245,1.9263,1.9245,1.9262,254800000.0
2008-10-31 11:50:00,1.9263,1.9263,1.9257,1.9258,136800000.0
2008-10-31 11:51:00,1.9258,1.9262,1.9258,1.9259,32500000.0
2008-10-31 11:52:00,1.926,1.926,1.9259,1.9259,221900000.0
2008-10-31 11:53:00,1.9259,1.9259,1.9259,1.9259,92400000.0
2008-10-31 11:54:00,1.92595,1.92625,1.9259,1.92625,58100000.0
2008-10-31 11:55:00,1.92635,1.92655,1.9257,1.92655,142300000.0
2008-10-31 11:56:00,1.9265,1.9296,1.9264,1.92745,188200000.0
2008-10-31 11:57:00,1.92745,1.92805,1.92745,1.9278,150200000.0
2008-10-31 11:58:00,1.9278,1.9278,1.9278,1.9278,37000000.0
2008-10-31 11:59:00,1.9278,1.9278,1.9257,1.9259,82200000.0
2008-10-31 12:00:00,1.9259,1.9262,1.92525,1.926,144100000.0
2008-10-31 12:01:00,1.9261,1.92645,1.926,1.9262,34400000.0
2008-10-31 12:02:00,1.9262,1.9262,1.9239,1.92605,79600000.0
2008-10-31 12:03:00,1.926,1.92725,1.9234,1.926,316900000.0
2008-10-31 12:04:00,1.92625,1.92685,1.92575,1.9266,79400000.0
2008-10-31 12:05:00,1.9266,1.9266,1.9248,1.92575,108300000.0
2008-10-31 12:06:00,1.9258,1.9271,1.9258,1.9262,358400000.0
2008-10-31 12:07:00,1.92645,1.92645,1.9255,1.9262,78100000.0
2008-10-31 12:08:00,1.9262,1.9262,1.92375,1.9254,320000000.0
2008-10-31 12:09:00,1.92555,1.9271,1.9253,1.92665,80900000.0
2008-10-31 12:10:00,1.9268,1.9287,1.9261,1.92785,217000000.0
2008-10-31 12:11:00,1.9277,1.92865,1.9265,1.9269,67500000.0
2008-10-31 12:12:00,1.9268,1.9268,1.92435,1.9246,129100000.0
2008-10-31 12:13:00,1.9247,1.9247,1.9236,1.9237,151500000.0
2008-10-31 12:14:00,1.9237,1.9255,1.9237,1.92455,117600000.0
2008-10-31 12:15:00,1.9247,1.9251,1.9229,1.9234,114800000.0
2008-10-31 12:16:00,1.9234,1.9244,1.92285,1.9239,269000000.0
2008-10-31 12:17:00,1.9239,1.92495,1.92385,1.92435,60100000.0
2008-10-31 12:18:00,1.92435,1.92605,1.92435,1.9253,111300000.0
2008-10-31 12:19:00,1.92525,1.9266,1.9243,1.9243,410300000.0
2008-10-31 12:20:00,1.9242,1.9248,1.92015,1.9245,518100000.0
2008-10-31 12:21:00,1.9245,1.92575,1.9228,1.9253,618000000.0
2008-10-31 12:22:00,1.9246,1.9264,1.9246,1.9257,269800000.0
2008-10-31 12:23:00,1.925,1.92615,1.9249,1.92525,358900000.0
2008-10-31 12:24:00,1.92545,1.9255,1.925,1.92535,379900000.0
2008-10-31 12:25:00,1.9253,1.92555,1.925,1.925,371600000.0
2008-10-31 12:26:00,1.925,1.92575,1.925,1.9253,268800000.0
2008-10-31 12:27:00,1.9253,1.9253,1.9242,1.9242,79900000.0
2008-10-31 12:28:00,1.9242,1.9252,1.9227,1.92485,373900000.0
2008-10-31 12:29:00,1.9249,1.92625,1.9243,1.9249,746700000.0
2008-10-31 12:30:00,1.92505,1.92575,1.9243,1.9257,450700000.0
2008-10-31 12:31:00,1.92585,1.92585,1.92315,1.9239,617000000.0
2008-10-31 12:32:00,1.924,1.92425,1.92235,1.9237,546600000.0
2008-10-31 12:33:00,1.9238,1.92435,1.92215,1.92215,313900000.0
2008-10-31 12:34:00,1.92245,1.92365,1.9223,1.92365,284300000.0
2008-10-31 12:35:00,1.9237,1.92395,1.92255,1.92295,281400000.0
2008-10-31 12:36:00,1.9228,1.92405,1.9228,1.9236,458800000.0
2008-10-31 12:37:00,1.92365,1.9247,1.92355,1.9243,441600000.0
2008-10-31 12:38:00,1.9245,1.9253,1.9239,1.925,378400000.0
2008-10-31 12:39:00,1.9254,1.92805,1.9254,1.9264,783200000.0
2008-10-31 12:40:00,1.92645,1.9265,1.92535,1.9255,837900000.0
2008-10-31 12:41:00,1.9255,1.92655,1.92435,1.9249,746800000.0
2008-10-31 12:42:00,1.92495,1.92505,1.924,1.92415,508600000.0
2008-10-31 12:43:00,1.92435,1.92475,1.9238,1.9244,110200000.0
2008-10-31 12:44:00,1.9244,1.9244,1.9228,1.9234,378800000.0
2008-10-31 12:45:00,1.9235,1.92405,1.9235,1.924,252200000.0
2008-10-31 12:46:00,1.92415,1.92555,1.9235,1.92375,727400000.0
2008-10-31 12:47:00,1.9233,1.92385,1.92315,1.92325,540000000.0
2008-10-31 12:48:00,1.9229,1.92375,1.9223,1.92335,838100000.0
2008-10-31 12:49:00,1.92335,1.92415,1.9233,1.9238,563700000.0
2008-10-31 12:50:00,1.9238,1.9239,1.922,1.922,170900000.0
2008-10-31 12:51:00,1.922,1.9226,1.9211,1.9211,346900000.0
2008-10-31 12:52:00,1.9212,1.92195,1.92015,1.92015,438200000.0
2008-10-31 12:53:00,1.9203,1.9219,1.9202,1.92085,487400001.0
2008-10-31 12:54:00,1.92115,1.92245,1.92115,1.922,92700000.0
2008-10-31 12:55:00,1.922,1.922,1.9204,1.92065,212899999.0
2008-10-31 12:56:00,1.9208,1.92245,1.9208,1.92245,351300000.0
2008-10-31 12:57:00,1.92265,1.9239,1.9209,1.9237,720999999.0
2008-10-31 12:58:00,1.9238,1.9246,1.92285,1.9229,712800001.0
2008-10-31 12:59:00,1.92305,1.92355,1.92,1.923,558800000.0
2008-10-31 13:00:00,1.924,1.924,1.9216,1.92295,906100000.0
2008-10-31 13:01:00,1.9228,1.92295,1.92025,1.9228,587000000.0
2008-10-31 13:02:00,1.92295,1.92295,1.91985,1.91995,401900000.0
2008-10-31 13:03:00,1.91995,1.9207,1.9176,1.91795,533700000.0
2008-10-31 13:04:00,1.9183,1.91995,1.916,1.91645,579199999.0
2008-10-31 13:05:00,1.9166,1.91695,1.91435,1.91535,456200000.0
2008-10-31 13:06:00,1.915,1.915,1.91115,1.91135,753400000.0
2008-10-31 13:07:00,1.9113,1.91945,1.9113,1.91925,444700000.0
2008-10-31 13:08:00,1.9208,1.9241,1.9187,1.9239,447300000.0
2008-10-31 13:09:00,1.924,1.92425,1.91825,1.9189,346200000.0
2008-10-31 13:10:00,1.9186,1.91955,1.91675,1.91815,903600000.0
2008-10-31 13:11:00,1.91815,1.92085,1.91815,1.9196,548100000.0
2008-10-31 13:12:00,1.9196,1.91985,1.918,1.919,449600000.0
2008-10-31 13:13:00,1.91835,1.9208,1.91825,1.9205,533600000.0
2008-10-31 13:14:00,1.92055,1.92055,1.9181,1.91995,717800000.0
2008-10-31 13:15:00,1.9199,1.9258,1.9193,1.9258,394400000.0
2008-10-31 13:16:00,1.92495,1.9261,1.9223,1.9231,557000000.0
2008-10-31 13:17:00,1.9231,1.92465,1.9223,1.9233,352600000.0
2008-10-31 13:18:00,1.9235,1.9239,1.9224,1.9233,400300000.0
2008-10-31 13:19:00,1.9233,1.9248,1.9233,1.9247,170700000.0
2008-10-31 13:20:00,1.9247,1.9252,1.9227,1.9233,555100000.0
2008-10-31 13:21:00,1.9233,1.92625,1.9233,1.9262,445100000.0
2008-10-31 13:22:00,1.9262,1.92645,1.9246,1.92505,207300000.0
2008-10-31 13:23:00,1.9251,1.9253,1.9225,1.92265,908600002.0
2008-10-31 13:24:00,1.9228,1.9244,1.9225,1.9233,391900000.0
2008-10-31 13:25:00,1.9234,1.92445,1.92335,1.92425,564500000.0
2008-10-31 13:26:00,1.9241,1.9241,1.92285,1.9238,403900000.0
2008-10-31 13:27:00,1.9239,1.9243,1.92285,1.92305,621499999.0
2008-10-31 13:28:00,1.9231,1.9246,1.9231,1.92445,435300000.0
2008-10-31 13:29:00,1.92435,1.9256,1.924,1.9255,430900000.0
2008-10-31 13:30:00,1.9255,1.9258,1.92395,1.92515,516600000.0
2008-10-31 13:31:00,1.92525,1.92595,1.9218,1.92275,422500000.0
2008-10-31 13:32:00,1.92295,1.92295,1.92085,1.9217,572600000.0
2008-10-31 13:33:00,1.9216,1.92185,1.9174,1.91905,583200000.0
2008-10-31 13:34:00,1.9191,1.91975,1.9181,1.9181,881900000.0
2008-10-31 13:35:00,1.91835,1.9195,1.91645,1.9172,588300001.0
2008-10-31 13:36:00,1.91715,1.9205,1.91715,1.9205,706700000.0
2008-10-31 13:37:00,1.92055,1.92055,1.91895,1.9195,334100000.0
2008-10-31 13:38:00,1.9195,1.9216,1.9195,1.9211,220700000.0
2008-10-31 13:39:00,1.9213,1.9218,1.9192,1.92135,711900000.0
2008-10-31 13:40:00,1.92145,1.9267,1.92145,1.9235,568200000.0
2008-10-31 13:41:00,1.92335,1.9239,1.92285,1.9235,305400000.0
2008-10-31 13:42:00,1.9235,1.9236,1.9235,1.9235,70800000.0
2008-10-31 13:43:00,1.9235,1.9235,1.9235,1.9235,25200000.0
2008-10-31 13:44:00,1.9235,1.9235,1.9214,1.9224,382000000.0
2008-10-31 13:45:00,1.92175,1.9233,1.9217,1.9233,560600000.0
2008-10-31 13:46:00,1.92255,1.9232,1.9215,1.9222,644300000.0
2008-10-31 13:47:00,1.9222,1.92235,1.9177,1.91895,443500000.0
2008-10-31 13:48:00,1.91895,1.92025,1.9171,1.9177,633000000.0
2008-10-31 13:49:00,1.9176,1.9197,1.91695,1.91735,516700000.0
2008-10-31 13:50:00,1.9173,1.92205,1.91635,1.92155,609900000.0
2008-10-31 13:51:00,1.9216,1.92765,1.92145,1.9255,559300000.0
2008-10-31 13:52:00,1.9255,1.92695,1.92365,1.92445,839100000.0
2008-10-31 13:53:00,1.92515,1.92525,1.92225,1.92305,412000000.0
2008-10-31 13:54:00,1.9232,1.925,1.9222,1.92335,291000000.0
2008-10-31 13:55:00,1.9234,1.92665,1.9232,1.9264,582700000.0
2008-10-31 13:56:00,1.92635,1.92895,1.9263,1.92895,834800000.0
2008-10-31 13:57:00,1.9291,1.92915,1.927,1.9288,1216800000.0
2008-10-31 13:58:00,1.92815,1.93065,1.9271,1.92785,705800000.0
2008-10-31 13:59:00,1.92775,1.9335,1.92765,1.9334,422700000.0
2008-10-31 14:00:00,1.9335,1.935,1.92865,1.93105,747900000.0
2008-10-31 14:01:00,1.93235,1.9328,1.92765,1.9277,578400000.0
2008-10-31 14:02:00,1.9288,1.93065,1.92785,1.92815,1089800000.0
2008-10-31 14:03:00,1.9283,1.92895,1.925,1.92555,794200000.0
2008-10-31 14:04:00,1.92625,1.9281,1.92475,1.9279,657400000.0
2008-10-31 14:05:00,1.9271,1.9281,1.92615,1.9263,379500000.0
2008-10-31 14:06:00,1.92675,1.92745,1.9263,1.92725,654700000.0
2008-10-31 14:07:00,1.92755,1.92945,1.92755,1.9292,276500000.0
2008-10-31 14:08:00,1.92935,1.9304,1.9285,1.93025,511500000.0
2008-10-31 14:09:00,1.93035,1.93055,1.92795,1.9287,523600000.0
2008-10-31 14:10:00,1.9287,1.9287,1.9267,1.9267,526400000.0
2008-10-31 14:11:00,1.9266,1.93005,1.9266,1.9291,963500000.0
2008-10-31 14:12:00,1.9291,1.9301,1.92845,1.9301,387500000.0
2008-10-31 14:13:00,1.9302,1.93025,1.9286,1.92865,203099999.0
2008-10-31 14:14:00,1.9287,1.9302,1.9281,1.9299,801100000.0
2008-10-31 14:15:00,1.9299,1.93035,1.9292,1.92995,317500000.0
2008-10-31 14:16:00,1.9299,1.9302,1.928,1.9281,433600000.0
2008-10-31 14:17:00,1.9281,1.9301,1.9281,1.92985,372500000.0
2008-10-31 14:18:00,1.92985,1.92985,1.92725,1.9277,811400000.0
2008-10-31 14:19:00,1.92765,1.9283,1.92665,1.92815,691700000.0
2008-10-31 14:20:00,1.9282,1.92845,1.9276,1.9277,348600000.0
2008-10-31 14:21:00,1.9277,1.9278,1.9251,1.92595,480700000.0
2008-10-31 14:22:00,1.926,1.92655,1.92035,1.92135,889699996.0
2008-10-31 14:23:00,1.92135,1.92545,1.921,1.9234,621000000.0
2008-10-31 14:24:00,1.9234,1.92375,1.9217,1.9217,253500000.0
2008-10-31 14:25:00,1.9217,1.9249,1.9217,1.92425,717400000.0
2008-10-31 14:26:00,1.9239,1.925,1.9231,1.925,624100000.0
2008-10-31 14:27:00,1.925,1.9268,1.9247,1.9265,266300000.0
2008-10-31 14:28:00,1.9265,1.9265,1.9252,1.92615,419100000.0
2008-10-31 14:29:00,1.92635,1.92725,1.92605,1.9262,557100000.0
2008-10-31 14:30:00,1.9262,1.9268,1.92585,1.9263,516500000.0
2008-10-31 14:31:00,1.92585,1.92685,1.92585,1.926,339900000.0
2008-10-31 14:32:00,1.926,1.9269,1.9243,1.92615,501200000.0
2008-10-31 14:33:00,1.9263,1.9263,1.9242,1.9243,546100000.0
2008-10-31 14:34:00,1.9243,1.92435,1.92245,1.9228,239700000.0
2008-10-31 14:35:00,1.92285,1.923,1.92125,1.9214,704000000.0
2008-10-31 14:36:00,1.9214,1.92365,1.9214,1.9221,692200000.0
2008-10-31 14:37:00,1.92205,1.9243,1.9219,1.9241,944000000.0
2008-10-31 14:38:00,1.9241,1.9252,1.9234,1.9234,431400000.0
2008-10-31 14:39:00,1.9225,1.9247,1.92235,1.9243,695000000.0
2008-10-31 14:40:00,1.92435,1.9255,1.92335,1.9248,283100000.0
2008-10-31 14:41:00,1.92485,1.92685,1.9245,1.92685,650900000.0
2008-10-31 14:42:00,1.9267,1.92865,1.92655,1.9277,358100000.0
2008-10-31 14:43:00,1.9277,1.9279,1.9268,1.9269,268500000.0
2008-10-31 14:44:00,1.9269,1.9272,1.92415,1.925,392200000.0
2008-10-31 14:45:00,1.925,1.92765,1.925,1.9261,447900000.0
2008-10-31 14:46:00,1.9261,1.9283,1.92555,1.92615,1001400000.0
2008-10-31 14:47:00,1.92575,1.9259,1.9235,1.9251,479800000.0
2008-10-31 14:48:00,1.9251,1.9257,1.924,1.9245,279800000.0
2008-10-31 14:49:00,1.9245,1.9245,1.92355,1.92415,609900000.0
2008-10-31 14:50:00,1.92405,1.9251,1.9231,1.9233,536200000.0
2008-10-31 14:51:00,1.9233,1.9251,1.9233,1.9249,316000000.0
2008-10-31 14:52:00,1.9247,1.9249,1.9216,1.9216,458700000.0
2008-10-31 14:53:00,1.9216,1.92195,1.92145,1.9216,277400001.0
2008-10-31 14:54:00,1.9216,1.9219,1.9215,1.9216,734099999.0
2008-10-31 14:55:00,1.9216,1.9216,1.91945,1.92115,366900000.0
2008-10-31 14:56:00,1.92115,1.9212,1.9194,1.9202,259100000.0
2008-10-31 14:57:00,1.92015,1.92105,1.9193,1.91955,453200000.0
2008-10-31 14:58:00,1.9197,1.9198,1.91755,1.9178,363200000.0
2008-10-31 14:59:00,1.9177,1.91845,1.9172,1.9184,466000000.0
2008-10-31 15:00:00,1.91855,1.9243,1.9181,1.9228,717500000.0
2008-10-31 15:01:00,1.9227,1.92395,1.9215,1.9234,959300000.0
2008-10-31 15:02:00,1.92345,1.92675,1.92265,1.92675,376900000.0
2008-10-31 15:03:00,1.92655,1.92805,1.9256,1.92695,651000000.0
2008-10-31 15:04:00,1.9271,1.9273,1.9248,1.92615,445500000.0
2008-10-31 15:05:00,1.9258,1.9261,1.92445,1.92485,151100000.0
2008-10-31 15:06:00,1.9249,1.92545,1.9243,1.9254,199000000.0
2008-10-31 15:07:00,1.9255,1.9265,1.92535,1.926,404800000.0
2008-10-31 15:08:00,1.92595,1.92605,1.9252,1.92605,166400000.0
2008-10-31 15:09:00,1.92595,1.9265,1.92445,1.92535,869500000.0
2008-10-31 15:10:00,1.92555,1.92565,1.9248,1.92535,256500000.0
2008-10-31 15:11:00,1.9253,1.9253,1.9233,1.92385,229600000.0
2008-10-31 15:12:00,1.92425,1.9248,1.9229,1.9247,849600000.0
2008-10-31 15:13:00,1.92465,1.9249,1.92415,1.9246,849500000.0
2008-10-31 15:14:00,1.92445,1.9255,1.92445,1.9248,317700000.0
2008-10-31 15:15:00,1.9248,1.9249,1.9244,1.9248,214200000.0
2008-10-31 15:16:00,1.9248,1.9258,1.9248,1.9256,93100000.0
2008-10-31 15:17:00,1.9256,1.9256,1.9237,1.92405,562600000.0
2008-10-31 15:18:00,1.9241,1.9256,1.9241,1.9253,775900000.0
2008-10-31 15:19:00,1.92525,1.9272,1.92415,1.92625,315400000.0
2008-10-31 15:20:00,1.92625,1.93055,1.92625,1.93055,812200000.0
2008-10-31 15:21:00,1.93045,1.932,1.92785,1.9304,382400000.0
2008-10-31 15:22:00,1.9305,1.9306,1.92785,1.92975,488300000.0
2008-10-31 15:23:00,1.92995,1.93095,1.92815,1.92835,91000000.0
2008-10-31 15:24:00,1.9284,1.9285,1.92675,1.9284,501500000.0
2008-10-31 15:25:00,1.92845,1.929,1.9279,1.9289,229200000.0
2008-10-31 15:26:00,1.9288,1.93025,1.9285,1.9299,142800000.0
2008-10-31 15:27:00,1.9298,1.932,1.9294,1.9307,145900000.0
2008-10-31 15:28:00,1.93085,1.9315,1.9308,1.93125,120600000.0
2008-10-31 15:29:00,1.93135,1.9319,1.9313,1.9315,178700000.0
2008-10-31 15:30:00,1.9315,1.93215,1.9307,1.93205,317800000.0
2008-10-31 15:31:00,1.9319,1.9321,1.9301,1.93105,321900000.0
2008-10-31 15:32:00,1.93105,1.93115,1.9296,1.9296,188700000.0
2008-10-31 15:33:00,1.9296,1.92965,1.92875,1.9293,111900000.0
2008-10-31 15:34:00,1.9293,1.9293,1.92815,1.9287,374200000.0
2008-10-31 15:35:00,1.9287,1.9287,1.9278,1.9284,159300000.0
2008-10-31 15:36:00,1.9283,1.92875,1.927,1.9273,544600000.0
2008-10-31 15:37:00,1.9273,1.9273,1.9262,1.9265,185800000.0
2008-10-31 15:38:00,1.9265,1.92765,1.9253,1.92705,808500000.0
2008-10-31 15:39:00,1.9271,1.92735,1.9255,1.92685,1152500000.0
2008-10-31 15:40:00,1.9267,1.92795,1.92565,1.92595,531000000.0
2008-10-31 15:41:00,1.92595,1.92815,1.92595,1.92685,932100000.0
2008-10-31 15:42:00,1.9265,1.92755,1.9256,1.92635,491600000.0
2008-10-31 15:43:00,1.92675,1.92845,1.92615,1.9275,344900000.0
2008-10-31 15:44:00,1.9278,1.92875,1.9272,1.92795,668000000.0
2008-10-31 15:45:00,1.928,1.92955,1.92675,1.92835,510199999.0
2008-10-31 15:46:00,1.92865,1.93085,1.92795,1.93085,850600001.0
2008-10-31 15:47:00,1.9308,1.933,1.9299,1.933,675200000.0
2008-10-31 15:48:00,1.93305,1.9336,1.9322,1.9331,488900000.0
2008-10-31 15:49:00,1.93325,1.93535,1.9328,1.93445,386600000.0
2008-10-31 15:50:00,1.9345,1.93545,1.9339,1.93435,383700000.0
2008-10-31 15:51:00,1.9343,1.93695,1.933,1.93325,277900000.0
2008-10-31 15:52:00,1.93315,1.9363,1.93315,1.9355,453800000.0
2008-10-31 15:53:00,1.9355,1.9355,1.93295,1.9332,353300000.0
2008-10-31 15:54:00,1.9332,1.9348,1.93265,1.93315,723000000.0
2008-10-31 15:55:00,1.93305,1.93415,1.9322,1.9331,1064800000.0
2008-10-31 15:56:00,1.93305,1.93345,1.93035,1.93075,579900000.0
2008-10-31 15:57:00,1.93085,1.93095,1.92825,1.9297,845500000.0
2008-10-31 15:58:00,1.92985,1.92985,1.92885,1.9296,565000000.0
2008-10-31 15:59:00,1.9297,1.93015,1.9224,1.923,619000000.0
2008-10-31 16:00:00,1.9229,1.9239,1.9217,1.9231,495700000.0
2008-10-31 16:01:00,1.9231,1.9246,1.9229,1.92455,671100000.0
2008-10-31 16:02:00,1.92455,1.92455,1.92215,1.92335,650300000.0
2008-10-31 16:03:00,1.92355,1.92545,1.92305,1.92535,668000000.0
2008-10-31 16:04:00,1.92565,1.92605,1.9243,1.92445,630200000.0
2008-10-31 16:05:00,1.9243,1.92675,1.9241,1.92615,297600000.0
2008-10-31 16:06:00,1.9262,1.9271,1.9258,1.92705,818100000.0
2008-10-31 16:07:00,1.92695,1.9285,1.9269,1.92775,514500000.0
2008-10-31 16:08:00,1.9276,1.92855,1.92525,1.92525,580400000.0
2008-10-31 16:09:00,1.9248,1.9264,1.9234,1.925,1072700000.0
2008-10-31 16:10:00,1.92485,1.9262,1.9245,1.92585,438000000.0
2008-10-31 16:11:00,1.9258,1.92595,1.924,1.9243,559300000.0
2008-10-31 16:12:00,1.9244,1.92455,1.92345,1.92435,526400000.0
2008-10-31 16:13:00,1.92435,1.92435,1.923,1.9232,662000000.0
2008-10-31 16:14:00,1.9232,1.92625,1.9232,1.9249,708400000.0
2008-10-31 16:15:00,1.92485,1.9259,1.92435,1.9249,653600000.0
2008-10-31 16:16:00,1.92505,1.927,1.9248,1.9267,180900000.0
2008-10-31 16:17:00,1.9266,1.9275,1.9261,1.92695,761600000.0
2008-10-31 16:18:00,1.92725,1.9287,1.9251,1.92545,414200000.0
2008-10-31 16:19:00,1.9254,1.9265,1.9248,1.92645,287600000.0
2008-10-31 16:20:00,1.9264,1.92645,1.926,1.9261,313300000.0
2008-10-31 16:21:00,1.92625,1.9285,1.9262,1.9277,581700000.0
2008-10-31 16:22:00,1.92765,1.9326,1.92645,1.93255,592699998.0
2008-10-31 16:23:00,1.93255,1.93435,1.93195,1.9322,356400000.0
2008-10-31 16:24:00,1.9322,1.933,1.93075,1.9316,228200000.0
2008-10-31 16:25:00,1.9316,1.93355,1.93065,1.93345,482900000.0
2008-10-31 16:26:00,1.93335,1.9337,1.9318,1.93245,469800000.0
2008-10-31 16:27:00,1.9324,1.93345,1.93005,1.93165,541200000.0
2008-10-31 16:28:00,1.9316,1.9316,1.929,1.929,374800000.0
2008-10-31 16:29:00,1.929,1.9291,1.9258,1.92645,343700000.0
2008-10-31 16:30:00,1.92655,1.92795,1.92535,1.92565,796999999.0
2008-10-31 16:31:00,1.92555,1.9268,1.9248,1.9268,940200000.0
2008-10-31 16:32:00,1.92675,1.92805,1.92435,1.92615,919200000.0
2008-10-31 16:33:00,1.92615,1.92615,1.92445,1.9254,637700000.0
2008-10-31 16:34:00,1.9255,1.9269,1.9249,1.9266,493800001.0
2008-10-31 16:35:00,1.92655,1.92785,1.92605,1.92765,923700000.0
2008-10-31 16:36:00,1.92755,1.9313,1.9275,1.9308,497500000.0
2008-10-31 16:37:00,1.93065,1.93095,1.9269,1.9283,616100000.0
2008-10-31 16:38:00,1.92835,1.9285,1.92705,1.92795,284600000.0
2008-10-31 16:39:00,1.928,1.92915,1.9279,1.9288,145800000.0
2008-10-31 16:40:00,1.92885,1.9293,1.928,1.9293,576100000.0
2008-10-31 16:41:00,1.92925,1.9315,1.92905,1.93095,691700000.0
2008-10-31 16:42:00,1.931,1.9315,1.9304,1.9309,617100000.0
2008-10-31 16:43:00,1.9309,1.93155,1.9288,1.9289,756900000.0
2008-10-31 16:44:00,1.9289,1.93115,1.9289,1.9297,785100000.0
2008-10-31 16:45:00,1.92955,1.93065,1.92845,1.93,766200000.0
2008-10-31 16:46:00,1.9301,1.93115,1.9283,1.9283,570000000.0
2008-10-31 16:47:00,1.9286,1.93005,1.9274,1.9296,492400000.0
2008-10-31 16:48:00,1.9296,1.93115,1.92915,1.93115,965600000.0
2008-10-31 16:49:00,1.93135,1.93135,1.92825,1.92855,843800000.0
2008-10-31 16:50:00,1.9285,1.93025,1.92825,1.92895,804699999.0
2008-10-31 16:51:00,1.9288,1.9298,1.9285,1.9296,1161900000.0
2008-10-31 16:52:00,1.92975,1.93025,1.9286,1.9287,879800000.0
2008-10-31 16:53:00,1.9287,1.92875,1.92695,1.9275,783000000.0
2008-10-31 16:54:00,1.9273,1.9275,1.92445,1.92595,920700000.0
2008-10-31 16:55:00,1.9262,1.9274,1.9253,1.92665,673700000.0
2008-10-31 16:56:00,1.92665,1.92665,1.92385,1.9245,404600000.0
2008-10-31 16:57:00,1.9246,1.9248,1.9224,1.92355,545400000.0
2008-10-31 16:58:00,1.92365,1.92475,1.92215,1.9244,717200000.0
2008-10-31 16:59:00,1.92445,1.92585,1.9195,1.9197,637000000.0
2008-10-31 17:00:00,1.9197,1.9245,1.9197,1.92245,771300000.0
2008-10-31 17:01:00,1.92235,1.9237,1.9218,1.9223,914200001.0
2008-10-31 17:02:00,1.92235,1.9249,1.9222,1.9243,898500000.0
2008-10-31 17:03:00,1.9242,1.9246,1.92075,1.92115,779600001.0
2008-10-31 17:04:00,1.9212,1.9238,1.9212,1.9235,635200000.0
2008-10-31 17:05:00,1.92375,1.9246,1.92095,1.92435,742600000.0
2008-10-31 17:06:00,1.92445,1.9261,1.92445,1.9256,377000000.0
2008-10-31 17:07:00,1.9256,1.92645,1.92445,1.92645,847000000.0
2008-10-31 17:08:00,1.92655,1.92685,1.924,1.9263,944300000.0
2008-10-31 17:09:00,1.9263,1.9269,1.92485,1.92485,625500000.0
2008-10-31 17:10:00,1.92495,1.9252,1.9225,1.9238,837000000.0
2008-10-31 17:11:00,1.92365,1.9237,1.92225,1.923,809000000.0
2008-10-31 17:12:00,1.923,1.92435,1.92225,1.9243,649499999.0
2008-10-31 17:13:00,1.92445,1.9249,1.92435,1.92475,602400000.0
2008-10-31 17:14:00,1.9247,1.9253,1.9234,1.9252,479700000.0
2008-10-31 17:15:00,1.9252,1.9259,1.9244,1.9251,971299999.0
2008-10-31 17:16:00,1.9248,1.92525,1.92365,1.9248,778199999.0
2008-10-31 17:17:00,1.92505,1.9264,1.92235,1.92315,637700000.0
2008-10-31 17:18:00,1.9233,1.9242,1.921,1.9223,792500000.0
2008-10-31 17:19:00,1.92245,1.92325,1.9214,1.9224,532300000.0
2008-10-31 17:20:00,1.9224,1.9224,1.91825,1.9189,391700000.0
2008-10-31 17:21:00,1.9189,1.91905,1.9173,1.9173,703500000.0
2008-10-31 17:22:00,1.9173,1.9183,1.917,1.9183,556500000.0
2008-10-31 17:23:00,1.9183,1.9192,1.9171,1.91785,937300000.0
2008-10-31 17:24:00,1.9179,1.91875,1.91455,1.91575,495900000.0
2008-10-31 17:25:00,1.91575,1.91575,1.91075,1.9151,663800000.0
2008-10-31 17:26:00,1.9151,1.91585,1.9139,1.915,848200000.0
2008-10-31 17:27:00,1.9151,1.9188,1.9137,1.9175,1046500000.0
2008-10-31 17:28:00,1.91755,1.9186,1.9173,1.9176,1045900000.0
2008-10-31 17:29:00,1.9176,1.9181,1.91635,1.9164,382000000.0
2008-10-31 17:30:00,1.9166,1.9166,1.9138,1.91475,911400000.0
2008-10-31 17:31:00,1.9149,1.91875,1.9145,1.9186,439900000.0
2008-10-31 17:32:00,1.9186,1.9247,1.91785,1.9243,485300000.0
2008-10-31 17:33:00,1.9243,1.9243,1.9227,1.92425,340300000.0
2008-10-31 17:34:00,1.9244,1.92475,1.92265,1.9229,548300001.0
2008-10-31 17:35:00,1.9228,1.92395,1.9228,1.9229,488500000.0
2008-10-31 17:36:00,1.9229,1.92355,1.9217,1.9228,831400000.0
2008-10-31 17:37:00,1.9227,1.9227,1.9199,1.92185,599100000.0
2008-10-31 17:38:00,1.92225,1.92445,1.9215,1.92415,585600000.0
2008-10-31 17:39:00,1.92405,1.9252,1.92335,1.9238,499199998.0
2008-10-31 17:40:00,1.92385,1.92595,1.92365,1.9253,482400000.0
2008-10-31 17:41:00,1.92535,1.92815,1.9253,1.9272,431800000.0
2008-10-31 17:42:00,1.927,1.927,1.92375,1.9241,512400000.0
2008-10-31 17:43:00,1.924,1.92455,1.9228,1.9239,886600000.0
2008-10-31 17:44:00,1.92405,1.9242,1.91805,1.92265,904600000.0
2008-10-31 17:45:00,1.9229,1.92575,1.92285,1.92515,415000000.0
2008-10-31 17:46:00,1.92515,1.9281,1.92455,1.9276,339300000.0
2008-10-31 17:47:00,1.9277,1.9278,1.92375,1.92655,788700000.0
2008-10-31 17:48:00,1.92665,1.92795,1.92505,1.9276,403300000.0
2008-10-31 17:49:00,1.92785,1.9281,1.91975,1.9202,599100000.0
2008-10-31 17:50:00,1.92095,1.92435,1.9198,1.92425,907599999.0
2008-10-31 17:51:00,1.9244,1.9267,1.9244,1.92465,655000000.0
2008-10-31 17:52:00,1.92465,1.92525,1.9173,1.9216,382800000.0
2008-10-31 17:53:00,1.92065,1.9248,1.9203,1.9228,481300000.0
2008-10-31 17:54:00,1.9229,1.9243,1.92215,1.9234,217700000.0
2008-10-31 17:55:00,1.9234,1.92465,1.9226,1.92465,284400000.0
2008-10-31 17:56:00,1.92455,1.9268,1.9225,1.9234,331800000.0
2008-10-31 17:57:00,1.9234,1.927,1.92205,1.9266,352300000.0
2008-10-31 17:58:00,1.92665,1.9296,1.92375,1.92845,241800000.0
2008-10-31 17:59:00,1.92815,1.93125,1.91925,1.92115,394000001.0
2008-10-31 18:00:00,1.92105,1.9224,1.9175,1.91995,358800000.0
2008-10-31 18:01:00,1.92005,1.92075,1.9125,1.91575,335900000.0
2008-10-31 18:02:00,1.91565,1.9198,1.91145,1.915,319400000.0
2008-10-31 18:03:00,1.9151,1.91815,1.9142,1.9179,648700000.0
2008-10-31 18:04:00,1.91775,1.92165,1.91645,1.9197,832399999.0
2008-10-31 18:05:00,1.9195,1.92045,1.9182,1.91935,960100000.0
2008-10-31 18:06:00,1.9195,1.92155,1.91915,1.9194,1022700000.0
2008-10-31 18:07:00,1.9194,1.9201,1.91885,1.91945,499800000.0
2008-10-31 18:08:00,1.9197,1.92175,1.9196,1.9204,739800000.0
2008-10-31 18:09:00,1.9204,1.92105,1.91845,1.92105,308500000.0
2008-10-31 18:10:00,1.9211,1.92535,1.9211,1.925,404000000.0
2008-10-31 18:11:00,1.925,1.9259,1.92225,1.92585,535300000.0
2008-10-31 18:12:00,1.92545,1.9262,1.9232,1.92595,574100000.0
2008-10-31 18:13:00,1.92605,1.92765,1.9249,1.92515,463199999.0
2008-10-31 18:14:00,1.92505,1.9261,1.9242,1.925,413300000.0
2008-10-31 18:15:00,1.92525,1.93295,1.9251,1.93235,1124800000.0
2008-10-31 18:16:00,1.9325,1.93435,1.9275,1.92795,820500001.0
2008-10-31 18:17:00,1.92785,1.9285,1.9269,1.9281,722400000.0
2008-10-31 18:18:00,1.9281,1.93375,1.92765,1.9287,621000000.0
2008-10-31 18:19:00,1.9287,1.9287,1.92355,1.9239,618200000.0
2008-10-31 18:20:00,1.92375,1.92905,1.9237,1.9289,373300000.0
2008-10-31 18:21:00,1.9291,1.92975,1.9263,1.92855,720800000.0
2008-10-31 18:22:00,1.9284,1.92885,1.9257,1.9269,766100000.0
2008-10-31 18:23:00,1.927,1.92755,1.9259,1.9268,961500000.0
2008-10-31 18:24:00,1.9269,1.92765,1.92685,1.927,246800000.0
2008-10-31 18:25:00,1.9272,1.92925,1.92675,1.9289,542700000.0
2008-10-31 18:26:00,1.9291,1.9292,1.92785,1.9283,765900000.0
2008-10-31 18:27:00,1.92845,1.9288,1.9228,1.92575,704600000.0
2008-10-31 18:28:00,1.926,1.92645,1.92445,1.92495,930900000.0
2008-10-31 18:29:00,1.925,1.92525,1.9221,1.9232,727200000.0
2008-10-31 18:30:00,1.92335,1.9272,1.9232,1.9261,955900000.0
2008-10-31 18:31:00,1.92645,1.9284,1.92115,1.92145,977800000.0
2008-10-31 18:32:00,1.9215,1.9218,1.9183,1.9189,720100000.0
2008-10-31 18:33:00,1.9189,1.92075,1.91775,1.9206,748000001.0
2008-10-31 18:34:00,1.92075,1.92225,1.9204,1.92125,468100000.0
2008-10-31 18:35:00,1.92115,1.9218,1.91845,1.91845,502099999.0
2008-10-31 18:36:00,1.91855,1.9188,1.91305,1.91335,340500000.0
2008-10-31 18:37:00,1.9133,1.91725,1.9132,1.9162,807400000.0
2008-10-31 18:38:00,1.91625,1.91715,1.9153,1.91565,344800000.0
2008-10-31 18:39:00,1.9157,1.9199,1.9154,1.9195,281900000.0
2008-10-31 18:40:00,1.9194,1.9252,1.9194,1.9227,291600000.0
2008-10-31 18:41:00,1.9227,1.92615,1.92065,1.9251,365300000.0
2008-10-31 18:42:00,1.9251,1.9273,1.92435,1.9273,284200000.0
2008-10-31 18:43:00,1.9273,1.92855,1.92595,1.9265,235100000.0
2008-10-31 18:44:00,1.92645,1.92645,1.92285,1.9237,542400000.0
2008-10-31 18:45:00,1.9237,1.9247,1.92095,1.92345,404800000.0
2008-10-31 18:46:00,1.9234,1.92355,1.9233,1.9233,111000000.0
2008-10-31 18:47:00,1.9233,1.9233,1.92055,1.92285,302900000.0
2008-10-31 18:48:00,1.9229,1.9255,1.92205,1.9252,332400000.0
2008-10-31 18:49:00,1.9251,1.92905,1.9251,1.9289,243500000.0
2008-10-31 18:50:00,1.92885,1.9291,1.92735,1.9287,166800000.0
2008-10-31 18:51:00,1.9287,1.9287,1.92665,1.9269,195400000.0
2008-10-31 18:52:00,1.9271,1.92865,1.9264,1.928,175300000.0
2008-10-31 18:53:00,1.92795,1.9287,1.9268,1.9268,94400000.0
2008-10-31 18:54:00,1.9268,1.9277,1.9268,1.9276,93200000.0
2008-10-31 18:55:00,1.9275,1.9275,1.9259,1.9268,91300000.0
2008-10-31 18:56:00,1.92695,1.9271,1.9266,1.92665,85800000.0
2008-10-31 18:57:00,1.9267,1.9267,1.9243,1.92605,204400000.0
2008-10-31 18:58:00,1.9262,1.92635,1.9258,1.9259,78000000.0
2008-10-31 18:59:00,1.9259,1.92705,1.92355,1.924,240800000.0
2008-10-31 19:00:00,1.9239,1.9249,1.92265,1.9249,281600000.0
2008-10-31 19:01:00,1.9247,1.92645,1.9241,1.92635,94200000.0
2008-10-31 19:02:00,1.92635,1.92795,1.9252,1.92615,201100000.0
2008-10-31 19:03:00,1.92595,1.9268,1.92565,1.9268,301900000.0
2008-10-31 19:04:00,1.9267,1.92745,1.92645,1.9269,138600000.0
2008-10-31 19:05:00,1.9269,1.9269,1.92405,1.92655,77500000.0
2008-10-31 19:06:00,1.9266,1.92685,1.9243,1.9252,328500000.0
2008-10-31 19:07:00,1.9251,1.92545,1.9226,1.92265,262700000.0
2008-10-31 19:08:00,1.9228,1.9228,1.92005,1.9202,295900000.0
2008-10-31 19:09:00,1.9202,1.92105,1.91905,1.92035,168700000.0
2008-10-31 19:10:00,1.9205,1.921,1.9204,1.9208,109800000.0
2008-10-31 19:11:00,1.9207,1.92125,1.9206,1.9212,215900000.0
2008-10-31 19:12:00,1.9212,1.92135,1.9194,1.9194,527900000.0
2008-10-31 19:13:00,1.9204,1.9206,1.91665,1.918,339900000.0
2008-10-31 19:14:00,1.9179,1.9192,1.9174,1.91905,453100000.0
2008-10-31 19:15:00,1.919,1.9198,1.91835,1.9187,250300000.0
2008-10-31 19:16:00,1.9188,1.91895,1.9162,1.91745,141000000.0
2008-10-31 19:17:00,1.9177,1.9177,1.91655,1.9171,219800000.0
2008-10-31 19:18:00,1.9171,1.91785,1.9159,1.9172,149800000.0
2008-10-31 19:19:00,1.91725,1.91795,1.91535,1.9166,155000000.0
2008-10-31 19:20:00,1.9168,1.9168,1.91335,1.91335,202200000.0
2008-10-31 19:21:00,1.91335,1.9166,1.91335,1.9166,303300000.0
2008-10-31 19:22:00,1.91665,1.91935,1.916,1.9186,511100000.0
2008-10-31 19:23:00,1.91885,1.91885,1.9131,1.9138,493200000.0
2008-10-31 19:24:00,1.91445,1.918,1.91445,1.9158,441300000.0
2008-10-31 19:25:00,1.9158,1.9158,1.90915,1.91355,535299998.0
2008-10-31 19:26:00,1.9135,1.91595,1.91335,1.9158,409700000.0
2008-10-31 19:27:00,1.91595,1.91595,1.91375,1.914,136800000.0
2008-10-31 19:28:00,1.914,1.9166,1.914,1.9143,406500000.0
2008-10-31 19:29:00,1.9143,1.91575,1.9139,1.9143,339100000.0
2008-10-31 19:30:00,1.915,1.9154,1.91305,1.91365,163700000.0
2008-10-31 19:31:00,1.91345,1.9141,1.9102,1.9129,376200000.0
2008-10-31 19:32:00,1.91305,1.91475,1.91265,1.91465,371200000.0
2008-10-31 19:33:00,1.9148,1.9149,1.90975,1.9099,238600000.0
2008-10-31 19:34:00,1.90995,1.91035,1.90815,1.90835,399500000.0
2008-10-31 19:35:00,1.9085,1.9103,1.9081,1.9103,515600000.0
2008-10-31 19:36:00,1.9101,1.9131,1.9096,1.91045,341600000.0
2008-10-31 19:37:00,1.9105,1.91285,1.9103,1.91285,310100000.0
2008-10-31 19:38:00,1.91285,1.91345,1.91065,1.91115,203100000.0
2008-10-31 19:39:00,1.911,1.9134,1.91035,1.91335,470300000.0
2008-10-31 19:40:00,1.9134,1.91365,1.91185,1.9125,508300006.0
2008-10-31 19:41:00,1.9127,1.91365,1.9126,1.9135,323600000.0
2008-10-31 19:42:00,1.91345,1.9138,1.9128,1.9128,404100001.0
2008-10-31 19:43:00,1.9128,1.9132,1.91265,1.9128,596300002.0
2008-10-31 19:44:00,1.9128,1.9128,1.9128,1.9128,787200000.0
2008-10-31 19:45:00,1.9128,1.9128,1.9108,1.9115,670100000.0
2008-10-31 19:46:00,1.9116,1.91245,1.91135,1.91195,274000000.0
2008-10-31 19:47:00,1.9119,1.9126,1.9116,1.9122,165100000.0
2008-10-31 19:48:00,1.9122,1.9122,1.91065,1.9112,337100000.0
2008-10-31 19:49:00,1.9112,1.9127,1.9108,1.91265,314000001.0
2008-10-31 19:50:00,1.91245,1.913,1.91185,1.9129,183900000.0
2008-10-31 19:51:00,1.913,1.9131,1.91245,1.9131,217400000.0
2008-10-31 19:52:00,1.91305,1.91415,1.9125,1.9135,218400000.0
2008-10-31 19:53:00,1.91385,1.91415,1.9131,1.9131,98200000.0
2008-10-31 19:54:00,1.9131,1.91395,1.9131,1.9138,110600000.0
2008-10-31 19:55:00,1.91395,1.91695,1.91375,1.9151,280300000.0
2008-10-31 19:56:00,1.9152,1.916,1.9143,1.9144,215900000.0
2008-10-31 19:57:00,1.9144,1.91505,1.9144,1.9144,240900000.0
2008-10-31 19:58:00,1.9144,1.9146,1.9144,1.9144,279000000.0
2008-10-31 19:59:00,1.9144,1.91495,1.9144,1.91495,299300000.0
2008-10-31 20:00:00,1.91495,1.9159,1.9145,1.9158,275400000.0
2008-10-31 20:01:00,1.91595,1.918,1.91595,1.9179,90700000.0
2008-10-31 20:02:00,1.91785,1.91935,1.91735,1.9184,145600000.0
2008-10-31 20:03:00,1.91835,1.91855,1.91795,1.9181,310800000.0
2008-10-31 20:04:00,1.9181,1.91815,1.9181,1.9181,262300000.0
2008-10-31 20:05:00,1.9181,1.9183,1.9181,1.9181,132100000.0
2008-10-31 20:06:00,1.9181,1.9201,1.91625,1.91725,299800000.0
2008-10-31 20:07:00,1.9174,1.9174,1.91535,1.9158,321700000.0
2008-10-31 20:08:00,1.9159,1.9167,1.9149,1.91595,216700000.0
2008-10-31 20:09:00,1.91595,1.91835,1.9158,1.91835,152000000.0
2008-10-31 20:10:00,1.91835,1.92145,1.91825,1.9213,206100000.0
2008-10-31 20:11:00,1.9212,1.9258,1.9209,1.9258,319500000.0
2008-10-31 20:12:00,1.9261,1.92715,1.9249,1.9256,210100000.0
2008-10-31 20:13:00,1.9256,1.927,1.9252,1.9267,285500000.0
2008-10-31 20:14:00,1.9267,1.9267,1.9237,1.92375,221800000.0
2008-10-31 20:15:00,1.92375,1.92395,1.9234,1.9235,82800000.0
2008-10-31 20:16:00,1.92365,1.92405,1.9235,1.9236,177900000.0
2008-10-31 20:17:00,1.92375,1.92395,1.9236,1.9236,208200000.0
2008-10-31 20:18:00,1.9236,1.92415,1.9235,1.9236,120900000.0
2008-10-31 20:19:00,1.92365,1.9248,1.92365,1.9243,104400000.0
2008-10-31 20:20:00,1.92425,1.92475,1.92425,1.92445,90200000.0
2008-10-31 20:21:00,1.92455,1.9246,1.92435,1.9244,69600000.0
2008-10-31 20:22:00,1.9246,1.92575,1.9239,1.9239,227600000.0
2008-10-31 20:23:00,1.9241,1.9241,1.9217,1.9222,105700000.0
2008-10-31 20:24:00,1.9222,1.9222,1.9192,1.9202,145600000.0
2008-10-31 20:25:00,1.9202,1.9223,1.9184,1.9209,258300000.0
2008-10-31 20:26:00,1.92095,1.92135,1.918,1.9194,296400000.0
2008-10-31 20:27:00,1.9193,1.91975,1.91715,1.91775,276600000.0
2008-10-31 20:28:00,1.91785,1.92075,1.9178,1.9199,243500000.0
2008-10-31 20:29:00,1.9199,1.9199,1.9195,1.9199,73200000.0
2008-10-31 20:30:00,1.9199,1.9199,1.918,1.918,311300000.0
2008-10-31 20:31:00,1.918,1.9207,1.9179,1.92035,656399999.0
2008-10-31 20:32:00,1.91935,1.92085,1.9174,1.91775,423300000.0
2008-10-31 20:33:00,1.9177,1.9177,1.91465,1.91465,280900000.0
2008-10-31 20:34:00,1.91465,1.91525,1.9142,1.9151,435400000.0
2008-10-31 20:35:00,1.9152,1.917,1.9152,1.9168,342500000.0
2008-10-31 20:36:00,1.91695,1.917,1.91595,1.9161,531400000.0
2008-10-31 20:37:00,1.9161,1.9161,1.9136,1.9139,521000001.0
2008-10-31 20:38:00,1.9139,1.9145,1.9103,1.91235,289200000.0
2008-10-31 20:39:00,1.91235,1.91415,1.9118,1.9133,396900000.0
2008-10-31 20:40:00,1.9134,1.9142,1.9127,1.9137,297400000.0
2008-10-31 20:41:00,1.9137,1.9139,1.9137,1.9137,166600000.0
2008-10-31 20:42:00,1.9137,1.9142,1.9137,1.9137,162000000.0
2008-10-31 20:43:00,1.9137,1.91595,1.9137,1.9158,199800000.0
2008-10-31 20:44:00,1.9157,1.9157,1.9131,1.91355,336000000.0
2008-10-31 20:45:00,1.91365,1.91385,1.913,1.9137,167400000.0
2008-10-31 20:46:00,1.91415,1.91415,1.9136,1.9136,57000000.0
2008-10-31 20:47:00,1.9136,1.9136,1.9121,1.9122,117700000.0
2008-10-31 20:48:00,1.9122,1.91545,1.9122,1.91505,260300000.0
2008-10-31 20:49:00,1.915,1.9151,1.91445,1.91505,180900000.0
2008-10-31 20:50:00,1.91515,1.9154,1.91465,1.91485,141800000.0
2008-10-31 20:51:00,1.9148,1.9152,1.9147,1.915,198000000.0
2008-10-31 20:52:00,1.91495,1.91495,1.9123,1.91245,313200000.0
2008-10-31 20:53:00,1.9124,1.91515,1.91235,1.9142,221400000.0
2008-10-31 20:54:00,1.9142,1.9151,1.91345,1.9136,423500000.0
2008-10-31 20:55:00,1.9136,1.91445,1.9119,1.9133,243800000.0
2008-10-31 20:56:00,1.91345,1.91375,1.90945,1.91205,353600001.0
2008-10-31 20:57:00,1.91205,1.91295,1.91035,1.9115,378100000.0
2008-10-31 20:58:00,1.9115,1.91355,1.91095,1.9111,492900000.0
2008-10-31 20:59:00,1.9111,1.91135,1.90925,1.9095,375200000.0
2008-10-31 21:00:00,1.90955,1.90985,1.9091,1.9094,299500000.0
2008-10-31 21:01:00,1.90955,1.91035,1.90875,1.9094,222300000.0
2008-10-31 21:02:00,1.9094,1.9094,1.90825,1.9085,80600000.0
2008-10-31 21:03:00,1.9085,1.9092,1.90685,1.90685,189400000.0
2008-10-31 21:04:00,1.907,1.909,1.907,1.9071,181200000.0
2008-10-31 21:05:00,1.9071,1.9072,1.9056,1.9059,137200000.0
2008-10-31 21:06:00,1.9059,1.90905,1.9054,1.9073,524000001.0
2008-10-31 21:07:00,1.90735,1.908,1.9073,1.9074,203300000.0
2008-10-31 21:08:00,1.9074,1.90785,1.9073,1.9074,219500000.0
2008-10-31 21:09:00,1.9074,1.9075,1.90615,1.9072,102200000.0
2008-10-31 21:10:00,1.907,1.90745,1.9069,1.907,58000000.0
2008-10-31 21:11:00,1.907,1.907,1.90495,1.90525,59600000.0
2008-10-31 21:12:00,1.90575,1.9066,1.90535,1.9054,174000000.0
2008-10-31 21:13:00,1.90545,1.909,1.9053,1.90615,243800000.0
2008-10-31 21:14:00,1.9061,1.9068,1.90595,1.90595,65800000.0
2008-10-31 21:15:00,1.9061,1.9061,1.9061,1.9061,32400000.0
2008-10-31 21:16:00,1.9061,1.9095,1.9045,1.9084,201000000.0
2008-10-31 21:17:00,1.9084,1.90935,1.9055,1.9077,301300000.0
2008-10-31 21:18:00,1.90765,1.91025,1.9076,1.9098,172000000.0
2008-10-31 21:19:00,1.9098,1.90985,1.9098,1.9098,67300000.0
2008-10-31 21:20:00,1.9098,1.91325,1.9086,1.91075,283800000.0
2008-10-31 21:21:00,1.91105,1.91305,1.9109,1.91275,242500000.0
2008-10-31 21:22:00,1.91255,1.9126,1.91145,1.9123,242000000.0
2008-10-31 21:23:00,1.91235,1.91265,1.91205,1.9121,126200000.0
2008-10-31 21:24:00,1.91235,1.9135,1.9119,1.9119,189400000.0
2008-10-31 21:25:00,1.9119,1.9145,1.9119,1.9136,174700000.0
2008-10-31 21:26:00,1.9136,1.91455,1.9129,1.91445,221500000.0
2008-10-31 21:27:00,1.91445,1.91655,1.91385,1.9159,368200000.0
2008-10-31 21:28:00,1.91595,1.9165,1.9142,1.91545,190100000.0
2008-10-31 21:29:00,1.915,1.915,1.91135,1.9116,198800000.0
2008-10-31 21:30:00,1.9116,1.91215,1.9097,1.91165,320500000.0
2008-10-31 21:31:00,1.91165,1.91325,1.9116,1.9122,313400000.0
2008-10-31 21:32:00,1.9122,1.91285,1.91075,1.9116,366400000.0
2008-10-31 21:33:00,1.9116,1.9125,1.9116,1.91175,198200000.0
2008-10-31 21:34:00,1.9117,1.9125,1.91145,1.9118,105600000.0
2008-10-31 21:35:00,1.9116,1.91205,1.9101,1.91175,245400000.0
2008-10-31 21:36:00,1.91175,1.91195,1.91145,1.9115,162500000.0
2008-10-31 21:37:00,1.9115,1.91165,1.9115,1.9115,54900000.0
2008-10-31 21:38:00,1.9115,1.91165,1.9115,1.9115,113200000.0
2008-10-31 21:39:00,1.9115,1.9118,1.9114,1.9115,142900001.0
2008-10-31 21:40:00,1.9115,1.91185,1.9115,1.9115,102500000.0
2008-10-31 21:41:00,1.9115,1.9143,1.9115,1.9132,320200000.0
2008-10-31 21:42:00,1.91325,1.9159,1.91325,1.91405,504500000.0
2008-10-31 21:43:00,1.9144,1.9151,1.912,1.912,345600000.0
2008-10-31 21:44:00,1.91215,1.91265,1.91185,1.9121,317300000.0
2008-10-31 21:45:00,1.91215,1.9154,1.912,1.9149,440800000.0
2008-10-31 21:46:00,1.91485,1.916,1.91435,1.91475,361800000.0
2008-10-31 21:47:00,1.9146,1.91595,1.9138,1.9152,345500000.0
2008-10-31 21:48:00,1.91515,1.9185,1.915,1.9184,271600000.0
2008-10-31 21:49:00,1.91835,1.9184,1.91755,1.91815,136800000.0
2008-10-31 21:50:00,1.9181,1.9183,1.91705,1.91705,48200000.0
2008-10-31 21:51:00,1.9172,1.9184,1.9172,1.9175,58800000.0
2008-10-31 21:52:00,1.9176,1.92045,1.91745,1.91895,198800000.0
2008-10-31 21:53:00,1.91895,1.91895,1.9179,1.91885,212000000.0
2008-10-31 21:54:00,1.9188,1.92435,1.9188,1.92295,214400000.0
2008-10-31 21:55:00,1.92305,1.92385,1.9218,1.9219,211600000.0
2008-10-31 21:56:00,1.92315,1.9243,1.9167,1.91805,184800000.0
2008-10-31 21:57:00,1.91925,1.9195,1.91825,1.91825,92000000.0
2008-10-31 21:58:00,1.9182,1.9182,1.91705,1.9174,106200000.0
2008-10-31 21:59:00,1.9174,1.9174,1.9174,1.9174,46800000.0
2008-10-31 22:00:00,1.9174,1.91805,1.91515,1.91585,219500000.0
2008-10-31 22:01:00,1.9161,1.91825,1.9157,1.9173,397200000.0
2008-10-31 22:02:00,1.9173,1.9173,1.91415,1.91625,189200000.0
2008-10-31 22:03:00,1.9164,1.917,1.91325,1.9146,258000001.0
2008-10-31 22:04:00,1.91485,1.9173,1.91455,1.91575,164400000.0
2008-10-31 22:05:00,1.91575,1.9162,1.9157,1.91615,165200000.0
2008-10-31 22:06:00,1.91625,1.9167,1.9147,1.9149,107200000.0
2008-10-31 22:07:00,1.9149,1.9149,1.9133,1.9149,91800000.0
2008-10-31 22:08:00,1.9149,1.9158,1.9112,1.9133,176800000.0
2008-10-31 22:09:00,1.9134,1.9136,1.9131,1.9134,185600000.0
2008-10-31 22:10:00,1.9134,1.9152,1.9134,1.9141,121000000.0
2008-10-31 22:11:00,1.9141,1.91545,1.9141,1.9146,122800000.0
2008-10-31 22:12:00,1.9146,1.9146,1.9146,1.9146,10800000.0
2008-10-31 22:13:00,1.91545,1.9156,1.91475,1.9149,30500000.0
2008-10-31 22:14:00,1.9149,1.91965,1.9147,1.9162,98400000.0
2008-10-31 22:15:00,1.91625,1.9193,1.91625,1.919,74000000.0
2008-10-31 22:16:00,1.91895,1.91895,1.91865,1.91885,46800000.0
2008-10-31 22:17:00,1.9188,1.9188,1.91775,1.9179,74000000.0
2008-10-31 22:18:00,1.9179,1.92015,1.9179,1.92015,102000000.0
2008-10-31 22:19:00,1.92045,1.92125,1.91865,1.9189,157200000.0
2008-10-31 22:20:00,1.91885,1.9209,1.91855,1.9208,204200000.0
2008-10-31 22:21:00,1.9192,1.9214,1.9192,1.92125,115000000.0
2008-10-31 22:22:00,1.9213,1.9213,1.92095,1.92125,52600000.0
2008-10-31 22:23:00,1.9212,1.9212,1.92095,1.9211,76600000.0
2008-10-31 22:24:00,1.92105,1.9211,1.9207,1.92095,68800000.0
2008-10-31 22:25:00,1.9206,1.921,1.92035,1.9205,76300000.0
2008-10-31 22:26:00,1.9205,1.9227,1.9205,1.9226,48600000.0
2008-10-31 22:27:00,1.92255,1.9228,1.9224,1.9228,32200000.0
2008-10-31 22:28:00,1.9226,1.9252,1.9226,1.9246,215800000.0
2008-10-31 22:29:00,1.92455,1.92545,1.92325,1.9241,170800000.0
2008-10-31 22:30:00,1.924,1.924,1.9228,1.9228,101400000.0
2008-10-31 22:31:00,1.9228,1.923,1.9224,1.9228,205000000.0
2008-10-31 22:32:00,1.9228,1.9228,1.92025,1.9228,243199997.0
2008-10-31 22:33:00,1.9228,1.9228,1.9228,1.9228,31200000.0
2008-10-31 22:34:00,1.9217,1.92205,1.919,1.91955,170200000.0
2008-10-31 22:35:00,1.9196,1.9214,1.91935,1.9214,48200000.0
2008-10-31 22:36:00,1.92,1.9212,1.91955,1.92065,107000000.0
2008-10-31 22:37:00,1.9206,1.92065,1.919,1.919,42200000.0
2008-10-31 22:38:00,1.919,1.9208,1.9188,1.919,162250000.0
2008-10-31 22:39:00,1.919,1.919,1.9128,1.9128,125300000.0
2008-10-31 22:40:00,1.913,1.913,1.9114,1.9119,178100000.0
2008-10-31 22:41:00,1.9118,1.91215,1.9118,1.91215,59000000.0
2008-10-31 22:42:00,1.9122,1.91285,1.9122,1.91245,75200000.0
2008-10-31 22:43:00,1.91265,1.9131,1.9125,1.91295,41800000.0
2008-10-31 22:44:00,1.9129,1.9129,1.9123,1.9123,8800000.0
2008-10-31 22:45:00,1.91225,1.913,1.9119,1.9125,15000000.0
2008-10-31 22:46:00,1.9125,1.9125,1.9125,1.9125,27600000.0
2008-10-31 22:47:00,1.9127,1.91305,1.9125,1.9125,47000000.0
2008-10-31 22:48:00,1.91285,1.9143,1.91125,1.9123,49200000.0
2008-10-31 22:49:00,1.9125,1.9125,1.9099,1.91175,28200000.0
2008-10-31 22:50:00,1.9117,1.91235,1.91065,1.9123,28400000.0
2008-10-31 22:51:00,1.91245,1.91245,1.91175,1.9119,27300000.0
2008-10-31 22:52:00,1.9119,1.9119,1.9119,1.9119,25000000.0
2008-10-31 22:53:00,1.9119,1.91195,1.91035,1.91065,36400000.0
2008-10-31 22:54:00,1.9105,1.9106,1.9087,1.9106,79000000.0
2008-10-31 22:55:00,1.91045,1.91045,1.90935,1.9095,71400000.0
2008-10-31 22:56:00,1.9096,1.9096,1.9073,1.9087,199400002.0
2008-10-31 22:57:00,1.9087,1.9087,1.9083,1.9087,177800000.0
2008-10-31 22:58:00,1.9087,1.9087,1.90585,1.90625,115700000.0
2008-10-31 22:59:00,1.9061,1.9067,1.90585,1.9059,82000000.0
2008-11-03 00:00:00,1.9021,1.9026,1.9013,1.9018,20100000.0
2008-11-03 00:01:00,1.9019,1.9039,1.9019,1.9035,20100000.0
2008-11-03 00:02:00,1.9033,1.9036,1.9021,1.9022,20100000.0
2008-11-03 00:03:00,1.9021,1.905,1.9021,1.9044,20100000.0
2008-11-03 00:04:00,1.906,1.90655,1.906,1.90655,20100000.0
2008-11-03 00:05:00,1.90665,1.90735,1.90625,1.90635,51999998.0
2008-11-03 00:06:00,1.9063,1.9063,1.9063,1.9063,150399992.0
2008-11-03 00:07:00,1.9063,1.9065,1.9063,1.9063,191599992.0
2008-11-03 00:08:00,1.9063,1.9063,1.9063,1.9063,526399972.0
2008-11-03 00:09:00,1.9063,1.9063,1.9063,1.9063,1240799934.0
2008-11-03 00:10:00,1.9063,1.9063,1.9063,1.9063,300799984.0
2008-11-03 00:11:00,1.9063,1.9063,1.9063,1.9063,37599998.0
2008-11-03 00:12:00,1.90635,1.90635,1.90635,1.90635,1000000.0
2008-11-03 00:13:00,1.9065,1.90695,1.9065,1.9069,6000000.0
2008-11-03 00:14:00,1.90695,1.9071,1.90695,1.9071,4500000.0
2008-11-03 00:15:00,1.9071,1.9071,1.907,1.907,26100000.0
2008-11-03 00:16:00,1.9009,1.9009,1.8997,1.9001,2400000.0
2008-11-03 00:17:00,1.907,1.907,1.907,1.907,2400000.0
2008-11-03 00:18:00,1.907,1.907,1.907,1.907,4800000.0
2008-11-03 00:19:00,1.9059,1.9059,1.9049,1.9049,85000000.0
2008-11-03 00:20:00,1.905,1.90625,1.90485,1.90625,97700000.0
2008-11-03 00:21:00,1.9061,1.90625,1.90605,1.9061,88800000.0
2008-11-03 00:22:00,1.9061,1.9061,1.9061,1.9061,12000000.0
2008-11-03 00:23:00,1.90605,1.90615,1.906,1.90615,38000000.0
2008-11-03 00:24:00,1.9062,1.9064,1.9062,1.9063,89700000.0
2008-11-03 00:25:00,1.9063,1.90635,1.9063,1.9063,96300000.0
2008-11-03 00:26:00,1.9063,1.9064,1.9063,1.9064,2000000.0
2008-11-03 00:27:00,1.9064,1.90645,1.9064,1.9064,28600000.0
2008-11-03 00:28:00,1.9066,1.9066,1.9066,1.9066,12000000.0
2008-11-03 00:29:00,1.9064,1.90655,1.9064,1.90655,13000000.0
2008-11-03 00:30:00,1.90655,1.9071,1.90655,1.907,103300000.0
2008-11-03 00:31:00,1.9066,1.9069,1.9066,1.9067,46800000.0
2008-11-03 00:32:00,1.9016,1.9062,1.9014,1.9047,12600000.0
2008-11-03 00:33:00,1.9067,1.9067,1.9067,1.9067,12600000.0
2008-11-03 00:34:00,1.9067,1.9067,1.9067,1.9067,5400000.0
2008-11-03 00:35:00,1.9055,1.9066,1.9051,1.9062,7200000.0
2008-11-03 00:36:00,1.9063,1.9069,1.9062,1.9069,7200000.0
2008-11-03 00:37:00,1.9068,1.9069,1.9046,1.9047,7200000.0
2008-11-03 00:38:00,1.9046,1.9054,1.9044,1.9044,7200000.0
2008-11-03 00:39:00,1.9042,1.9044,1.9024,1.9044,7200000.0
2008-11-03 00:40:00,1.9043,1.9043,1.9036,1.9036,7200000.0
2008-11-03 00:41:00,1.9067,1.9067,1.9067,1.9067,7200000.0
2008-11-03 00:42:00,1.9028,1.9029,1.9023,1.9028,14400000.0
2008-11-03 00:43:00,1.9027,1.9027,1.9023,1.9023,14400000.0
2008-11-03 00:44:00,1.9067,1.9067,1.9067,1.9067,14400000.0
2008-11-03 00:45:00,1.9067,1.9067,1.9067,1.9067,10800000.0
2008-11-03 00:46:00,1.9067,1.9067,1.9067,1.9067,1800000.0
2008-11-03 00:47:00,1.9067,1.9067,1.9047,1.905,6800000.0
2008-11-03 00:48:00,1.9041,1.9046,1.9041,1.9046,118600000.0
2008-11-03 00:49:00,1.9046,1.905,1.9043,1.9044,12200000.0
2008-11-03 00:50:00,1.9046,1.90465,1.9046,1.9046,12200000.0
2008-11-03 00:51:00,1.9048,1.9054,1.9048,1.9049,69300000.0
2008-11-03 00:52:00,1.9038,1.9043,1.9037,1.9042,51000000.0
2008-11-03 00:53:00,1.9041,1.9043,1.9035,1.904,51000000.0
2008-11-03 00:54:00,1.9041,1.9041,1.9038,1.904,51000000.0
2008-11-03 00:55:00,1.9045,1.905,1.9045,1.905,51000000.0
2008-11-03 00:56:00,1.9043,1.9043,1.9034,1.9034,1000000.0
2008-11-03 00:57:00,1.9051,1.9051,1.9051,1.9051,1000000.0
2008-11-03 00:58:00,1.90545,1.9055,1.90495,1.9053,64000000.0
2008-11-03 00:59:00,1.9053,1.9053,1.9018,1.902,93100000.0
2008-11-03 01:00:00,1.902,1.9022,1.902,1.9022,24000000.0
2008-11-03 01:01:00,1.9022,1.90405,1.90215,1.90365,56400000.0
2008-11-03 01:02:00,1.90365,1.90365,1.90235,1.90245,83600000.0
2008-11-03 01:03:00,1.9026,1.90525,1.9025,1.90365,106800000.0
2008-11-03 01:04:00,1.90385,1.90525,1.90295,1.90345,103800000.0
2008-11-03 01:05:00,1.9036,1.90415,1.9036,1.90415,38100000.0
2008-11-03 01:06:00,1.9042,1.9047,1.90365,1.9047,56000000.0
2008-11-03 01:07:00,1.9047,1.9047,1.90405,1.90425,24200000.0
2008-11-03 01:08:00,1.9042,1.90445,1.9023,1.90245,54600000.0
2008-11-03 01:09:00,1.9023,1.9023,1.9023,1.9023,2200000.0
2008-11-03 01:10:00,1.9024,1.9024,1.902,1.9021,8400000.0
2008-11-03 01:11:00,1.9021,1.9026,1.90195,1.9021,16000000.0
2008-11-03 01:12:00,1.9021,1.9021,1.9,1.9002,38000000.0
2008-11-03 01:13:00,1.9003,1.9019,1.9003,1.9018,46200000.0
2008-11-03 01:14:00,1.90175,1.90185,1.90085,1.901,39400000.0
2008-11-03 01:15:00,1.901,1.9011,1.89995,1.9005,20400000.0
2008-11-03 01:16:00,1.9006,1.90085,1.9002,1.9002,22000000.0
2008-11-03 01:17:00,1.9002,1.9003,1.9002,1.9002,11400000.0
2008-11-03 01:18:00,1.9002,1.90175,1.90015,1.9002,42500000.0
2008-11-03 01:19:00,1.9002,1.9003,1.89935,1.9002,46700000.0
2008-11-03 01:20:00,1.9003,1.90135,1.9002,1.90135,30700000.0
2008-11-03 01:21:00,1.90145,1.90155,1.90075,1.9009,22000000.0
2008-11-03 01:22:00,1.90085,1.90095,1.9005,1.90065,24400000.0
2008-11-03 01:23:00,1.9006,1.90205,1.9005,1.90205,81800000.0
2008-11-03 01:24:00,1.9024,1.90345,1.90205,1.90245,34200000.0
2008-11-03 01:25:00,1.90275,1.90275,1.90185,1.90225,17600000.0
2008-11-03 01:26:00,1.9019,1.90255,1.9014,1.9025,32000000.0
2008-11-03 01:27:00,1.90195,1.90285,1.90195,1.90285,18300000.0
2008-11-03 01:28:00,1.90285,1.9029,1.90215,1.90235,24400000.0
2008-11-03 01:29:00,1.9024,1.90255,1.9024,1.9025,13400000.0
2008-11-03 01:30:00,1.90275,1.90355,1.90275,1.903,21600000.0
2008-11-03 01:31:00,1.903,1.903,1.9011,1.90155,45000000.0
2008-11-03 01:32:00,1.9016,1.9061,1.9014,1.9048,88800000.0
2008-11-03 01:33:00,1.905,1.9068,1.9046,1.9049,105400000.0
2008-11-03 01:34:00,1.90495,1.9056,1.9043,1.9056,61400000.0
2008-11-03 01:35:00,1.905,1.9066,1.9048,1.90615,54800000.0
2008-11-03 01:36:00,1.9064,1.907,1.9059,1.90685,121800000.0
2008-11-03 01:37:00,1.9065,1.90675,1.90455,1.9049,120600000.0
2008-11-03 01:38:00,1.9049,1.90525,1.9049,1.9051,22000000.0
2008-11-03 01:39:00,1.9051,1.9051,1.9045,1.9051,41200000.0
2008-11-03 01:40:00,1.9051,1.9051,1.90345,1.90355,14700000.0
2008-11-03 01:41:00,1.90355,1.90355,1.9034,1.9034,9200000.0
2008-11-03 01:42:00,1.9034,1.9034,1.9034,1.9034,11000000.0
2008-11-03 01:43:00,1.9034,1.9034,1.90215,1.90235,21400000.0
2008-11-03 01:44:00,1.9025,1.9046,1.9025,1.9035,46900000.0
2008-11-03 01:45:00,1.9044,1.9049,1.90395,1.9041,64800000.0
2008-11-03 01:46:00,1.9044,1.9051,1.9044,1.9047,39200000.0
2008-11-03 01:47:00,1.90455,1.905,1.9043,1.9048,49200000.0
2008-11-03 01:48:00,1.90425,1.9046,1.90425,1.9045,53000000.0
2008-11-03 01:49:00,1.9047,1.9049,1.9044,1.9044,15800000.0
2008-11-03 01:50:00,1.9044,1.9045,1.9044,1.9044,38000000.0
2008-11-03 01:51:00,1.9044,1.9044,1.9044,1.9044,7200000.0
2008-11-03 01:52:00,1.9018,1.9031,1.9006,1.9031,26400000.0
2008-11-03 01:53:00,1.9044,1.9044,1.9044,1.9044,26400000.0
2008-11-03 01:54:00,1.9044,1.9044,1.9044,1.9044,4800000.0
2008-11-03 01:55:00,1.9032,1.9035,1.9019,1.9027,2400000.0
2008-11-03 01:56:00,1.9044,1.9044,1.9044,1.9044,2400000.0
2008-11-03 01:57:00,1.9044,1.9044,1.9044,1.9044,21600000.0
2008-11-03 01:58:00,1.9025,1.9027,1.9024,1.9026,68100000.0
2008-11-03 01:59:00,1.9026,1.9026,1.9016,1.9019,63400000.0
2008-11-03 02:00:00,1.90225,1.90255,1.90195,1.9022,9200000.0
2008-11-03 02:01:00,1.90245,1.90265,1.902,1.90265,19700000.0
2008-11-03 02:02:00,1.9026,1.9035,1.9026,1.90345,31600000.0
2008-11-03 02:03:00,1.90345,1.90435,1.9024,1.90375,151900000.0
2008-11-03 02:04:00,1.90385,1.9057,1.903,1.905,126700000.0
2008-11-03 02:05:00,1.9048,1.9065,1.9043,1.9057,74400000.0
2008-11-03 02:06:00,1.9057,1.9057,1.90415,1.9044,21400000.0
2008-11-03 02:07:00,1.90445,1.9046,1.9042,1.90435,14000000.0
2008-11-03 02:08:00,1.90435,1.90435,1.9028,1.9035,27800000.0
2008-11-03 02:09:00,1.9036,1.904,1.90335,1.9038,97500000.0
2008-11-03 02:10:00,1.90365,1.90365,1.9032,1.9032,48900000.0
2008-11-03 02:11:00,1.9032,1.9032,1.89755,1.9006,153100000.0
2008-11-03 02:12:00,1.902,1.90345,1.9008,1.90265,85200000.0
2008-11-03 02:13:00,1.9028,1.9028,1.9025,1.9025,123900000.0
2008-11-03 02:14:00,1.9025,1.9028,1.9025,1.9025,219899999.0
2008-11-03 02:15:00,1.9025,1.90265,1.9025,1.9025,349100000.0
2008-11-03 02:16:00,1.9025,1.9025,1.89925,1.8994,195800000.0
2008-11-03 02:17:00,1.8994,1.90005,1.8984,1.8998,76200000.0
2008-11-03 02:18:00,1.9,1.9,1.8998,1.8998,6400000.0
2008-11-03 02:19:00,1.89985,1.9001,1.8997,1.9,17300000.0
2008-11-03 02:20:00,1.9,1.90015,1.9,1.9,39300000.0
2008-11-03 02:21:00,1.9001,1.901,1.8996,1.90095,72200000.0
2008-11-03 02:22:00,1.9011,1.90205,1.9011,1.9017,225700000.0
2008-11-03 02:23:00,1.9017,1.9027,1.9012,1.9025,307600000.0
2008-11-03 02:24:00,1.90275,1.9031,1.90165,1.9018,85100000.0
2008-11-03 02:25:00,1.9018,1.90295,1.9018,1.90295,45900000.0
2008-11-03 02:26:00,1.903,1.9033,1.90295,1.9033,6300000.0
2008-11-03 02:27:00,1.9033,1.9055,1.9033,1.9044,34000000.0
2008-11-03 02:28:00,1.9045,1.9046,1.9044,1.90445,65400000.0
2008-11-03 02:29:00,1.9044,1.9045,1.9044,1.9044,39000000.0
2008-11-03 02:30:00,1.9044,1.9064,1.90095,1.9064,80800000.0
2008-11-03 02:31:00,1.90655,1.9098,1.90545,1.9098,348400000.0
2008-11-03 02:32:00,1.9103,1.9103,1.90795,1.90875,151800000.0
2008-11-03 02:33:00,1.90885,1.9099,1.9085,1.9089,212100000.0
2008-11-03 02:34:00,1.9096,1.91025,1.9088,1.909,32500000.0
2008-11-03 02:35:00,1.909,1.909,1.90715,1.9085,63100000.0
2008-11-03 02:36:00,1.90815,1.9089,1.9077,1.90825,228800000.0
2008-11-03 02:37:00,1.90825,1.9088,1.90805,1.90865,56900000.0
2008-11-03 02:38:00,1.9089,1.9089,1.9082,1.90835,25000000.0
2008-11-03 02:39:00,1.9085,1.909,1.90835,1.90835,71700000.0
2008-11-03 02:40:00,1.90845,1.9088,1.906,1.9068,90100000.0
2008-11-03 02:41:00,1.9068,1.9068,1.9033,1.90455,300700000.0
2008-11-03 02:42:00,1.90435,1.9048,1.90435,1.9045,41400000.0
2008-11-03 02:43:00,1.9045,1.90475,1.9045,1.9047,5500000.0
2008-11-03 02:44:00,1.90475,1.90515,1.9047,1.9048,13900000.0
2008-11-03 02:45:00,1.9048,1.9048,1.9034,1.9034,50600000.0
2008-11-03 02:46:00,1.90425,1.90425,1.9038,1.9039,20200000.0
2008-11-03 02:47:00,1.9039,1.9039,1.9039,1.9039,17000000.0
2008-11-03 02:48:00,1.9039,1.9039,1.9039,1.9039,15000000.0
2008-11-03 02:49:00,1.9039,1.9039,1.90165,1.9021,34000000.0
2008-11-03 02:50:00,1.9021,1.90285,1.902,1.9021,57600000.0
2008-11-03 02:51:00,1.9021,1.9021,1.9021,1.9021,25000000.0
2008-11-03 02:52:00,1.9021,1.9027,1.9002,1.90255,142900000.0
2008-11-03 02:53:00,1.9026,1.90385,1.90135,1.90345,210100000.0
2008-11-03 02:54:00,1.9032,1.90405,1.90275,1.90315,41200000.0
2008-11-03 02:55:00,1.9031,1.90325,1.9028,1.9029,142900000.0
2008-11-03 02:56:00,1.9029,1.9029,1.8998,1.9007,99400000.0
2008-11-03 02:57:00,1.90035,1.90045,1.89745,1.8984,317800000.0
2008-11-03 02:58:00,1.8984,1.8992,1.8984,1.89865,173100000.0
2008-11-03 02:59:00,1.8983,1.8983,1.897,1.8974,99800000.0
2008-11-03 03:00:00,1.8975,1.8986,1.8975,1.89805,161500000.0
2008-11-03 03:01:00,1.89845,1.89845,1.898,1.89815,102700000.0
2008-11-03 03:02:00,1.898,1.8985,1.8976,1.89845,92800000.0
2008-11-03 03:03:00,1.8986,1.89895,1.8977,1.8978,65800000.0
2008-11-03 03:04:00,1.8978,1.8978,1.89635,1.89755,110900000.0
2008-11-03 03:05:00,1.8977,1.89805,1.89675,1.89725,37500000.0
2008-11-03 03:06:00,1.8974,1.89855,1.89725,1.8982,146800000.0
2008-11-03 03:07:00,1.8982,1.89835,1.8981,1.8982,21000000.0
2008-11-03 03:08:00,1.8982,1.89875,1.8974,1.89865,28500000.0
2008-11-03 03:09:00,1.8989,1.899,1.8986,1.89875,18100000.0
2008-11-03 03:10:00,1.8988,1.8992,1.89745,1.8987,274400000.0
2008-11-03 03:11:00,1.8987,1.8987,1.8987,1.8987,19200000.0
2008-11-03 03:12:00,1.8987,1.8987,1.8987,1.8987,1200000.0
2008-11-03 03:13:00,1.8987,1.89985,1.8987,1.8998,35100000.0
2008-11-03 03:14:00,1.8998,1.90005,1.8998,1.90005,30200000.0
2008-11-03 03:15:00,1.9001,1.9011,1.89975,1.9008,21000000.0
2008-11-03 03:16:00,1.9008,1.9011,1.9008,1.9008,38700000.0
2008-11-03 03:17:00,1.90095,1.9011,1.90095,1.9011,2000000.0
2008-11-03 03:18:00,1.90125,1.9018,1.90095,1.90155,19000000.0
2008-11-03 03:19:00,1.9015,1.9017,1.89965,1.90015,92400000.0
2008-11-03 03:20:00,1.9,1.90035,1.89995,1.90035,7000000.0
2008-11-03 03:21:00,1.90045,1.90055,1.9004,1.90055,14600000.0
2008-11-03 03:22:00,1.9006,1.9013,1.9006,1.9012,13000000.0
2008-11-03 03:23:00,1.90115,1.9014,1.901,1.9011,29800000.0
2008-11-03 03:24:00,1.9011,1.9011,1.89945,1.8996,26000000.0
2008-11-03 03:25:00,1.89985,1.90045,1.89985,1.8999,19600000.0
2008-11-03 03:26:00,1.8999,1.9005,1.89975,1.8999,20000000.0
2008-11-03 03:27:00,1.8999,1.90035,1.8978,1.89905,460500000.0
2008-11-03 03:28:00,1.8992,1.89985,1.8987,1.89935,157200000.0
2008-11-03 03:29:00,1.8996,1.89965,1.89885,1.89915,14000000.0
2008-11-03 03:30:00,1.8989,1.9003,1.8989,1.9002,284100000.0
2008-11-03 03:31:00,1.9002,1.90045,1.89765,1.89915,587500000.0
2008-11-03 03:32:00,1.8992,1.89955,1.8981,1.8983,542600000.0
2008-11-03 03:33:00,1.8983,1.90125,1.8983,1.90025,274500000.0
2008-11-03 03:34:00,1.9005,1.90085,1.89925,1.8999,184500000.0
2008-11-03 03:35:00,1.8999,1.89995,1.8996,1.8996,30800000.0
2008-11-03 03:36:00,1.8996,1.8996,1.8968,1.89725,81200000.0
2008-11-03 03:37:00,1.8974,1.89845,1.8968,1.8976,160900000.0
2008-11-03 03:38:00,1.8978,1.8996,1.8972,1.8996,77700000.0
2008-11-03 03:39:00,1.89965,1.9016,1.8993,1.901,85300000.0
2008-11-03 03:40:00,1.901,1.901,1.8982,1.8995,166600000.0
2008-11-03 03:41:00,1.9005,1.90065,1.89535,1.89535,62600000.0
2008-11-03 03:42:00,1.8961,1.89885,1.8951,1.89825,155400000.0
2008-11-03 03:43:00,1.8982,1.8984,1.8967,1.89705,67600000.0
2008-11-03 03:44:00,1.8967,1.8975,1.8965,1.897,71000000.0
2008-11-03 03:45:00,1.897,1.897,1.89365,1.89465,237500000.0
2008-11-03 03:46:00,1.89455,1.8947,1.89275,1.8929,112100000.0
2008-11-03 03:47:00,1.8929,1.89345,1.8928,1.8933,122700000.0
2008-11-03 03:48:00,1.8934,1.8935,1.8931,1.8931,118100000.0
2008-11-03 03:49:00,1.8931,1.8934,1.8921,1.89315,519300000.0
2008-11-03 03:50:00,1.8931,1.8936,1.89185,1.8922,223200000.0
2008-11-03 03:51:00,1.8922,1.8922,1.8869,1.8879,125400000.0
2008-11-03 03:52:00,1.8879,1.88845,1.88595,1.8872,474500000.0
2008-11-03 03:53:00,1.8872,1.88905,1.8872,1.8884,181200000.0
2008-11-03 03:54:00,1.8886,1.89,1.8886,1.89,631400000.0
2008-11-03 03:55:00,1.89,1.89,1.88835,1.8896,161600000.0
2008-11-03 03:56:00,1.8895,1.88975,1.8877,1.8888,204600000.0
2008-11-03 03:57:00,1.88885,1.89015,1.88855,1.8896,122200000.0
2008-11-03 03:58:00,1.8896,1.8896,1.8881,1.8882,213400000.0
2008-11-03 03:59:00,1.8882,1.8886,1.8866,1.8877,80600000.0
2008-11-03 04:00:00,1.88795,1.88795,1.8876,1.8878,42400000.0
2008-11-03 04:01:00,1.888,1.8894,1.888,1.8894,110800000.0
2008-11-03 04:02:00,1.88965,1.8897,1.88905,1.88905,22400000.0
2008-11-03 04:03:00,1.889,1.8898,1.889,1.8893,49200000.0
2008-11-03 04:04:00,1.8893,1.88965,1.8892,1.8893,53200000.0
2008-11-03 04:05:00,1.8893,1.88935,1.8879,1.88835,16000000.0
2008-11-03 04:06:00,1.88795,1.88825,1.88755,1.8877,45800000.0
2008-11-03 04:07:00,1.8877,1.88805,1.8876,1.8877,22000000.0
2008-11-03 04:08:00,1.8877,1.8877,1.8866,1.8867,114900000.0
2008-11-03 04:09:00,1.8867,1.8867,1.88495,1.8851,66600000.0
2008-11-03 04:10:00,1.8851,1.8861,1.88495,1.8855,40200000.0
2008-11-03 04:11:00,1.8855,1.8855,1.8835,1.8855,239200000.0
2008-11-03 04:12:00,1.8854,1.8855,1.8793,1.8793,63600000.0
2008-11-03 04:13:00,1.87925,1.88235,1.87925,1.8819,379800000.0
2008-11-03 04:14:00,1.8819,1.8819,1.88035,1.8814,48100000.0
2008-11-03 04:15:00,1.88145,1.8817,1.8814,1.8817,41900000.0
2008-11-03 04:16:00,1.88185,1.88225,1.8807,1.8809,62900000.0
2008-11-03 04:17:00,1.8809,1.88165,1.8804,1.881,57000000.0
2008-11-03 04:18:00,1.8812,1.8816,1.8809,1.881,41900000.0
2008-11-03 04:19:00,1.88115,1.8815,1.8797,1.88005,151800000.0
2008-11-03 04:20:00,1.8801,1.88195,1.8801,1.8814,61400000.0
2008-11-03 04:21:00,1.8814,1.8819,1.8813,1.8814,27000000.0
2008-11-03 04:22:00,1.8814,1.88155,1.8814,1.8814,28000000.0
2008-11-03 04:23:00,1.88155,1.8816,1.88,1.88115,55700000.0
2008-11-03 04:24:00,1.88085,1.88085,1.8791,1.8794,46500000.0
2008-11-03 04:25:00,1.87945,1.8808,1.87945,1.8805,93500000.0
2008-11-03 04:26:00,1.8805,1.88065,1.8792,1.8804,71200000.0
2008-11-03 04:27:00,1.8804,1.8809,1.87895,1.8792,133200000.0
2008-11-03 04:28:00,1.8792,1.87955,1.878,1.8785,305400000.0
2008-11-03 04:29:00,1.87855,1.87955,1.87855,1.8792,91200000.0
2008-11-03 04:30:00,1.8792,1.8803,1.8789,1.8803,50600000.0
2008-11-03 04:31:00,1.88025,1.88075,1.87955,1.8797,99400000.0
2008-11-03 04:32:00,1.8795,1.88,1.8779,1.8798,114200000.0
2008-11-03 04:33:00,1.8796,1.88,1.8787,1.8788,38200000.0
2008-11-03 04:34:00,1.8788,1.8788,1.8762,1.87645,122300000.0
2008-11-03 04:35:00,1.8765,1.87765,1.8765,1.8775,196100000.0
2008-11-03 04:36:00,1.8775,1.87755,1.8762,1.87715,167800000.0
2008-11-03 04:37:00,1.8768,1.87725,1.8758,1.8761,197800000.0
2008-11-03 04:38:00,1.87625,1.8764,1.8747,1.8752,121400000.0
2008-11-03 04:39:00,1.8752,1.877,1.87455,1.876,245200000.0
2008-11-03 04:40:00,1.876,1.87645,1.8759,1.8761,36500000.0
2008-11-03 04:41:00,1.8763,1.8768,1.87595,1.876,158300000.0
2008-11-03 04:42:00,1.87595,1.8765,1.8757,1.87595,123700000.0
2008-11-03 04:43:00,1.8762,1.8762,1.8759,1.8759,20000000.0
2008-11-03 04:44:00,1.8759,1.87605,1.87495,1.8751,47700000.0
2008-11-03 04:45:00,1.8751,1.87515,1.8751,1.8751,24400000.0
2008-11-03 04:46:00,1.8751,1.87545,1.87495,1.87545,43400000.0
2008-11-03 04:47:00,1.8753,1.87705,1.8753,1.8767,26000000.0
2008-11-03 04:48:00,1.8767,1.8767,1.8767,1.8767,21000000.0
2008-11-03 04:49:00,1.8767,1.8786,1.8766,1.8783,177000000.0
2008-11-03 04:50:00,1.8781,1.8786,1.8763,1.87765,103300000.0
2008-11-03 04:51:00,1.87755,1.87765,1.8775,1.8775,10000000.0
2008-11-03 04:52:00,1.8775,1.8785,1.8774,1.87845,59900000.0
2008-11-03 04:53:00,1.87855,1.8798,1.87855,1.87975,87100000.0
2008-11-03 04:54:00,1.8799,1.881,1.8798,1.881,89200000.0
2008-11-03 04:55:00,1.8811,1.88235,1.8792,1.88015,174300000.0
2008-11-03 04:56:00,1.8801,1.8812,1.8801,1.88105,48700000.0
2008-11-03 04:57:00,1.88095,1.8814,1.88095,1.8814,26000000.0
2008-11-03 04:58:00,1.8816,1.88175,1.8812,1.8812,31200000.0
2008-11-03 04:59:00,1.8812,1.8812,1.8791,1.8793,42600000.0
2008-11-03 05:00:00,1.8792,1.88175,1.87875,1.8815,162600000.0
2008-11-03 05:01:00,1.8815,1.8817,1.8815,1.8815,10000000.0
2008-11-03 05:02:00,1.88155,1.8819,1.8815,1.88165,64200000.0
2008-11-03 05:03:00,1.8819,1.8833,1.8818,1.88215,139800000.0
2008-11-03 05:04:00,1.88215,1.8829,1.88215,1.8828,72600000.0
2008-11-03 05:05:00,1.88295,1.88295,1.8827,1.8827,14200000.0
2008-11-03 05:06:00,1.8828,1.8829,1.8827,1.88275,94800000.0
2008-11-03 05:07:00,1.8827,1.8844,1.8827,1.8841,71000000.0
2008-11-03 05:08:00,1.8841,1.8862,1.8841,1.88615,127800000.0
2008-11-03 05:09:00,1.88625,1.8875,1.8859,1.88705,340200000.0
2008-11-03 05:10:00,1.887,1.8879,1.88485,1.88575,192200001.0
2008-11-03 05:11:00,1.8853,1.8887,1.88485,1.88685,140100000.0
2008-11-03 05:12:00,1.88695,1.8871,1.8862,1.8863,63000000.0
2008-11-03 05:13:00,1.8863,1.88645,1.8859,1.8863,56300000.0
2008-11-03 05:14:00,1.8863,1.8863,1.88325,1.8848,115600000.0
2008-11-03 05:15:00,1.8848,1.8849,1.88325,1.88445,73700000.0
2008-11-03 05:16:00,1.8843,1.8847,1.884,1.8846,74100000.0
2008-11-03 05:17:00,1.88465,1.88485,1.8843,1.8843,286600000.0
2008-11-03 05:18:00,1.8843,1.88525,1.8843,1.88445,51800000.0
2008-11-03 05:19:00,1.8843,1.8857,1.8839,1.8854,101700000.0
2008-11-03 05:20:00,1.8857,1.8857,1.8847,1.88475,11000000.0
2008-11-03 05:21:00,1.88505,1.8851,1.8844,1.8848,77500000.0
2008-11-03 05:22:00,1.88485,1.88545,1.88285,1.8833,135800000.0
2008-11-03 05:23:00,1.8833,1.8833,1.8816,1.8825,73800000.0
2008-11-03 05:24:00,1.88165,1.88315,1.88155,1.8824,54900000.0
2008-11-03 05:25:00,1.8825,1.8837,1.88235,1.8825,123800000.0
2008-11-03 05:26:00,1.8825,1.8826,1.8825,1.8825,32400000.0
2008-11-03 05:27:00,1.8825,1.8825,1.88125,1.88155,16200000.0
2008-11-03 05:28:00,1.8815,1.8815,1.8813,1.88145,21300000.0
2008-11-03 05:29:00,1.8816,1.88175,1.8813,1.8813,41400000.0
2008-11-03 05:30:00,1.8813,1.8813,1.8798,1.8801,53200000.0
2008-11-03 05:31:00,1.8801,1.8807,1.87995,1.8804,90500000.0
2008-11-03 05:32:00,1.88035,1.8805,1.88025,1.88035,8000000.0
2008-11-03 05:33:00,1.8802,1.88105,1.88005,1.8809,58000000.0
2008-11-03 05:34:00,1.8809,1.8809,1.87785,1.87845,40600000.0
2008-11-03 05:35:00,1.87865,1.87955,1.8782,1.8785,54400000.0
2008-11-03 05:36:00,1.87875,1.8801,1.8786,1.8796,66600000.0
2008-11-03 05:37:00,1.87985,1.88045,1.87965,1.8801,41200000.0
2008-11-03 05:38:00,1.8801,1.8809,1.8797,1.8809,52700000.0
2008-11-03 05:39:00,1.8809,1.8837,1.88035,1.8837,126600000.0
2008-11-03 05:40:00,1.8837,1.88415,1.8829,1.88405,110900000.0
2008-11-03 05:41:00,1.8837,1.8838,1.881,1.8813,51200000.0
2008-11-03 05:42:00,1.88175,1.8828,1.8816,1.8819,39700000.0
2008-11-03 05:43:00,1.8819,1.883,1.8803,1.8815,55900000.0
2008-11-03 05:44:00,1.8813,1.8813,1.8811,1.8811,26200000.0
2008-11-03 05:45:00,1.8811,1.88165,1.8809,1.8816,36700000.0
2008-11-03 05:46:00,1.8817,1.8824,1.8816,1.8824,14000000.0
2008-11-03 05:47:00,1.8824,1.8824,1.8824,1.8824,7000000.0
2008-11-03 05:48:00,1.8824,1.8824,1.8824,1.8824,6000000.0
2008-11-03 05:49:00,1.8824,1.8824,1.8824,1.8824,8400000.0
2008-11-03 05:50:00,1.8824,1.88355,1.8823,1.88305,230500000.0
2008-11-03 05:51:00,1.8831,1.884,1.88275,1.8828,127600000.0
2008-11-03 05:52:00,1.88285,1.88355,1.88275,1.88345,30600000.0
2008-11-03 05:53:00,1.8841,1.88415,1.8837,1.8837,9800000.0
2008-11-03 05:54:00,1.88385,1.88385,1.8838,1.8838,11600000.0
2008-11-03 05:55:00,1.8838,1.8838,1.8838,1.8838,27600000.0
2008-11-03 05:56:00,1.8838,1.884,1.88235,1.88315,53700000.0
2008-11-03 05:57:00,1.88345,1.88345,1.8832,1.88345,20300000.0
2008-11-03 05:58:00,1.88325,1.884,1.8832,1.8837,64000000.0
2008-11-03 05:59:00,1.8836,1.8845,1.8836,1.8844,52200000.0
2008-11-03 06:00:00,1.8844,1.88555,1.8844,1.8855,28800000.0
2008-11-03 06:01:00,1.8858,1.88675,1.8857,1.88675,23200000.0
2008-11-03 06:02:00,1.88675,1.8877,1.88675,1.8872,59700000.0
2008-11-03 06:03:00,1.8872,1.8872,1.8853,1.8855,53200000.0
2008-11-03 06:04:00,1.8855,1.88705,1.8855,1.88685,29300000.0
2008-11-03 06:05:00,1.88695,1.88695,1.8868,1.8868,16100000.0
2008-11-03 06:06:00,1.8868,1.8868,1.8859,1.886,29000000.0
2008-11-03 06:07:00,1.886,1.88625,1.886,1.88625,50700000.0
2008-11-03 06:08:00,1.88635,1.88635,1.886,1.88635,39000000.0
2008-11-03 06:09:00,1.8865,1.8866,1.8865,1.8866,8000000.0
2008-11-03 06:10:00,1.88685,1.88775,1.88665,1.88775,7400000.0
2008-11-03 06:11:00,1.8875,1.88775,1.88615,1.88755,126300000.0
2008-11-03 06:12:00,1.8879,1.88835,1.8864,1.88685,82600000.0
2008-11-03 06:13:00,1.8867,1.8867,1.8866,1.8866,75700000.0
2008-11-03 06:14:00,1.8866,1.8866,1.8854,1.88565,29300000.0
2008-11-03 06:15:00,1.88565,1.88575,1.8856,1.8857,15600000.0
2008-11-03 06:16:00,1.8857,1.887,1.88545,1.8866,121500000.0
2008-11-03 06:17:00,1.8866,1.8866,1.8866,1.8866,27000000.0
2008-11-03 06:18:00,1.8866,1.8869,1.8865,1.8868,40000000.0
2008-11-03 06:19:00,1.8868,1.8868,1.8868,1.8868,11000000.0
2008-11-03 06:20:00,1.8868,1.88705,1.88665,1.887,50800000.0
2008-11-03 06:21:00,1.8874,1.88775,1.88725,1.8874,35300000.0
2008-11-03 06:22:00,1.8874,1.8874,1.8874,1.8874,48600000.0
2008-11-03 06:23:00,1.8874,1.8874,1.8861,1.8865,75900000.0
2008-11-03 06:24:00,1.88645,1.88675,1.8863,1.88655,40000000.0
2008-11-03 06:25:00,1.8865,1.8874,1.8864,1.8867,106000000.0
2008-11-03 06:26:00,1.8867,1.88745,1.8853,1.8865,131800000.0
2008-11-03 06:27:00,1.88665,1.88745,1.8863,1.887,19600000.0
2008-11-03 06:28:00,1.88715,1.88855,1.8868,1.8876,39700000.0
2008-11-03 06:29:00,1.8877,1.8886,1.8866,1.888,386500000.0
2008-11-03 06:30:00,1.888,1.8884,1.8865,1.888,95700000.0
2008-11-03 06:31:00,1.888,1.888,1.88615,1.88615,46500000.0
2008-11-03 06:32:00,1.88605,1.8873,1.88555,1.887,87800000.0
2008-11-03 06:33:00,1.887,1.88715,1.88575,1.8862,31200000.0
2008-11-03 06:34:00,1.88655,1.88755,1.8863,1.88745,101900000.0
2008-11-03 06:35:00,1.88745,1.88845,1.887,1.88715,86300000.0
2008-11-03 06:36:00,1.88715,1.8879,1.88715,1.8879,15500000.0
2008-11-03 06:37:00,1.88805,1.88815,1.8871,1.8876,65200000.0
2008-11-03 06:38:00,1.8876,1.8876,1.88705,1.88715,19200000.0
2008-11-03 06:39:00,1.8871,1.8874,1.88675,1.88735,20900000.0
2008-11-03 06:40:00,1.88755,1.8877,1.8875,1.8875,24000000.0
2008-11-03 06:41:00,1.8875,1.8875,1.8875,1.8875,21000000.0
2008-11-03 06:42:00,1.8875,1.8875,1.88645,1.8865,21000000.0
2008-11-03 06:43:00,1.8865,1.88655,1.8865,1.8865,42400000.0
2008-11-03 06:44:00,1.88655,1.8868,1.88645,1.88645,26300000.0
2008-11-03 06:45:00,1.88645,1.88645,1.8846,1.885,58700000.0
2008-11-03 06:46:00,1.885,1.8851,1.885,1.885,24000000.0
2008-11-03 06:47:00,1.885,1.8851,1.885,1.885,16000000.0
2008-11-03 06:48:00,1.885,1.88515,1.885,1.885,18800000.0
2008-11-03 06:49:00,1.885,1.8851,1.885,1.885,10000000.0
2008-11-03 06:50:00,1.885,1.885,1.885,1.885,2000000.0
2008-11-03 06:51:00,1.885,1.8855,1.885,1.88515,43400000.0
2008-11-03 06:52:00,1.885,1.885,1.88375,1.8843,47300000.0
2008-11-03 06:53:00,1.8844,1.8845,1.8844,1.8845,16600000.0
2008-11-03 06:54:00,1.8845,1.8854,1.8845,1.8851,30700000.0
2008-11-03 06:55:00,1.88505,1.88505,1.885,1.885,14000000.0
2008-11-03 06:56:00,1.88505,1.88505,1.88405,1.88445,42800000.0
2008-11-03 06:57:00,1.8843,1.8847,1.8843,1.8844,14800000.0
2008-11-03 06:58:00,1.88455,1.88495,1.88455,1.8846,14700000.0
2008-11-03 06:59:00,1.8846,1.8846,1.8828,1.88365,34200000.0
2008-11-03 07:00:00,1.88365,1.8841,1.8832,1.88395,78900000.0
2008-11-03 07:01:00,1.88405,1.88405,1.8836,1.8838,72600000.0
2008-11-03 07:02:00,1.88385,1.8839,1.88185,1.8831,72900000.0
2008-11-03 07:03:00,1.88315,1.8834,1.8831,1.88335,21700000.0
2008-11-03 07:04:00,1.88345,1.8838,1.88335,1.8838,16200000.0
2008-11-03 07:05:00,1.8838,1.88425,1.8837,1.88425,26000000.0
2008-11-03 07:06:00,1.8842,1.88425,1.8841,1.8842,6400000.0
2008-11-03 07:07:00,1.8846,1.8857,1.8837,1.8841,49700000.0
2008-11-03 07:08:00,1.8843,1.8847,1.88415,1.8843,49700000.0
2008-11-03 07:09:00,1.8843,1.8843,1.8828,1.88305,38800000.0
2008-11-03 07:10:00,1.88315,1.8833,1.88295,1.883,87000000.0
2008-11-03 07:11:00,1.883,1.88315,1.883,1.8831,30000000.0
2008-11-03 07:12:00,1.883,1.8832,1.8829,1.883,32000000.0
2008-11-03 07:13:00,1.8832,1.8832,1.8828,1.8828,8000000.0
2008-11-03 07:14:00,1.8828,1.8828,1.8813,1.88145,34000000.0
2008-11-03 07:15:00,1.88155,1.88195,1.88145,1.8816,30200000.0
2008-11-03 07:16:00,1.8816,1.8816,1.8804,1.8804,89500000.0
2008-11-03 07:17:00,1.8805,1.8807,1.8805,1.8806,45500000.0
2008-11-03 07:18:00,1.8806,1.881,1.8806,1.8807,63400000.0
2008-11-03 07:19:00,1.8807,1.8807,1.8798,1.8799,138900000.0
2008-11-03 07:20:00,1.8803,1.8804,1.8803,1.8804,2000000.0
2008-11-03 07:21:00,1.88025,1.8803,1.88,1.88,70000000.0
2008-11-03 07:22:00,1.88,1.8811,1.88,1.8808,87600000.0
2008-11-03 07:23:00,1.881,1.8825,1.881,1.8819,97500000.0
2008-11-03 07:24:00,1.8819,1.8819,1.8807,1.8809,133200000.0
2008-11-03 07:25:00,1.88115,1.88185,1.88115,1.8815,100500000.0
2008-11-03 07:26:00,1.8815,1.88155,1.8815,1.88155,10000000.0
2008-11-03 07:27:00,1.8815,1.8817,1.8815,1.8817,20000000.0
2008-11-03 07:28:00,1.8817,1.8818,1.8805,1.8806,34600000.0
2008-11-03 07:29:00,1.8808,1.8821,1.8808,1.8819,50100000.0
2008-11-03 07:30:00,1.88205,1.8822,1.88185,1.8819,14000000.0
2008-11-03 07:31:00,1.8819,1.88205,1.88135,1.88135,101800000.0
2008-11-03 07:32:00,1.88135,1.8823,1.88135,1.8816,125000000.0
2008-11-03 07:33:00,1.88165,1.88165,1.88095,1.8812,198600000.0
2008-11-03 07:34:00,1.8812,1.88155,1.8812,1.8815,23200000.0
2008-11-03 07:35:00,1.8814,1.8817,1.8812,1.8813,46700000.0
2008-11-03 07:36:00,1.88145,1.8817,1.88095,1.8814,60100000.0
2008-11-03 07:37:00,1.88145,1.88145,1.8802,1.881,62300000.0
2008-11-03 07:38:00,1.8812,1.88205,1.88105,1.8818,82000000.0
2008-11-03 07:39:00,1.88195,1.88225,1.8815,1.8815,67100000.0
2008-11-03 07:40:00,1.8815,1.8815,1.8815,1.8815,24000000.0
2008-11-03 07:41:00,1.8815,1.88185,1.8814,1.8815,24800000.0
2008-11-03 07:42:00,1.8815,1.88165,1.8815,1.8815,19300000.0
2008-11-03 07:43:00,1.88155,1.88215,1.88155,1.8817,26400000.0
2008-11-03 07:44:00,1.8815,1.8823,1.8815,1.8816,102400000.0
2008-11-03 07:45:00,1.8817,1.8819,1.8816,1.88165,52000000.0
2008-11-03 07:46:00,1.88175,1.88225,1.88175,1.88225,20100000.0
2008-11-03 07:47:00,1.8824,1.8824,1.8822,1.8822,23200000.0
2008-11-03 07:48:00,1.8822,1.88245,1.8822,1.8822,10600000.0
2008-11-03 07:49:00,1.8821,1.88265,1.8821,1.8826,6600000.0
2008-11-03 07:50:00,1.8827,1.8831,1.8826,1.8831,136000000.0
2008-11-03 07:51:00,1.88295,1.8842,1.8829,1.8842,94800000.0
2008-11-03 07:52:00,1.88415,1.88415,1.88395,1.884,26000000.0
2008-11-03 07:53:00,1.88405,1.8851,1.88405,1.8851,35800000.0
2008-11-03 07:54:00,1.885,1.8855,1.885,1.88525,122600000.0
2008-11-03 07:55:00,1.8852,1.88535,1.8849,1.885,157400000.0
2008-11-03 07:56:00,1.885,1.88545,1.8838,1.8854,48200000.0
2008-11-03 07:57:00,1.88555,1.88665,1.8848,1.8852,578400000.0
2008-11-03 07:58:00,1.88515,1.88575,1.88215,1.8831,279600000.0
2008-11-03 07:59:00,1.88325,1.884,1.88255,1.88385,78900000.0
2008-11-03 08:00:00,1.88385,1.88405,1.8829,1.88335,46000000.0
2008-11-03 08:01:00,1.88325,1.8839,1.88245,1.88355,613200000.0
2008-11-03 08:02:00,1.8835,1.884,1.88315,1.88325,147800000.0
2008-11-03 08:03:00,1.8835,1.88505,1.8831,1.88505,483300001.0
2008-11-03 08:04:00,1.885,1.88535,1.88465,1.88505,117700000.0
2008-11-03 08:05:00,1.8851,1.88525,1.885,1.885,32000000.0
2008-11-03 08:06:00,1.885,1.8854,1.8829,1.8854,190600000.0
2008-11-03 08:07:00,1.88555,1.8857,1.88345,1.88425,120900000.0
2008-11-03 08:08:00,1.8844,1.8846,1.8844,1.8845,43700000.0
2008-11-03 08:09:00,1.8845,1.8845,1.88315,1.8838,149600000.0
2008-11-03 08:10:00,1.8839,1.8851,1.8838,1.88445,87300000.0
2008-11-03 08:11:00,1.8844,1.88505,1.8844,1.88505,14000000.0
2008-11-03 08:12:00,1.88485,1.8849,1.88365,1.8847,95100000.0
2008-11-03 08:13:00,1.8847,1.88595,1.8847,1.8857,109500000.0
2008-11-03 08:14:00,1.8857,1.8877,1.8855,1.8859,205400000.0
2008-11-03 08:15:00,1.8859,1.8859,1.88455,1.885,146400000.0
2008-11-03 08:16:00,1.885,1.885,1.88415,1.8849,78800000.0
2008-11-03 08:17:00,1.8849,1.8849,1.8837,1.884,56000000.0
2008-11-03 08:18:00,1.884,1.884,1.8827,1.8835,68800000.0
2008-11-03 08:19:00,1.88365,1.88365,1.8833,1.8836,32300000.0
2008-11-03 08:20:00,1.88365,1.8842,1.8836,1.8839,167300001.0
2008-11-03 08:21:00,1.8839,1.8839,1.88205,1.8824,273600001.0
2008-11-03 08:22:00,1.88245,1.88335,1.8824,1.8833,303500001.0
2008-11-03 08:23:00,1.8833,1.8836,1.8817,1.8836,181000000.0
2008-11-03 08:24:00,1.88355,1.88575,1.88285,1.8851,184000000.0
2008-11-03 08:25:00,1.8851,1.8852,1.8837,1.88445,134300000.0
2008-11-03 08:26:00,1.8843,1.8844,1.88395,1.8844,89000000.0
2008-11-03 08:27:00,1.88445,1.88535,1.884,1.885,78700000.0
2008-11-03 08:28:00,1.885,1.885,1.88185,1.88185,213000000.0
2008-11-03 08:29:00,1.88175,1.88205,1.88045,1.8807,129300000.0
2008-11-03 08:30:00,1.8807,1.8807,1.8776,1.8782,474100001.0
2008-11-03 08:31:00,1.8784,1.88025,1.87755,1.87965,288800000.0
2008-11-03 08:32:00,1.8796,1.8799,1.8796,1.8799,85400000.0
2008-11-03 08:33:00,1.87995,1.88285,1.8799,1.8808,189400000.0
2008-11-03 08:34:00,1.8808,1.8836,1.8808,1.8831,304400000.0
2008-11-03 08:35:00,1.8831,1.8831,1.87945,1.87945,146700000.0
2008-11-03 08:36:00,1.8797,1.88025,1.87855,1.8795,100500000.0
2008-11-03 08:37:00,1.87945,1.8805,1.87935,1.8801,38300000.0
2008-11-03 08:38:00,1.8801,1.8803,1.88,1.8802,28000000.0
2008-11-03 08:39:00,1.8801,1.88035,1.8801,1.8802,8000000.0
2008-11-03 08:40:00,1.8802,1.88075,1.8795,1.8805,123100000.0
2008-11-03 08:41:00,1.8805,1.88095,1.8804,1.8808,128700000.0
2008-11-03 08:42:00,1.8808,1.8808,1.87995,1.88055,96100000.0
2008-11-03 08:43:00,1.8806,1.88065,1.8803,1.8803,63200000.0
2008-11-03 08:44:00,1.8803,1.8803,1.8803,1.8803,21600000.0
2008-11-03 08:45:00,1.8803,1.881,1.8803,1.881,47500000.0
2008-11-03 08:46:00,1.881,1.88125,1.8809,1.8809,34200000.0
2008-11-03 08:47:00,1.8809,1.881,1.8809,1.8809,51000000.0
2008-11-03 08:48:00,1.8809,1.8809,1.87965,1.8799,62800000.0
2008-11-03 08:49:00,1.8799,1.88195,1.8799,1.8816,123000000.0
2008-11-03 08:50:00,1.8816,1.8819,1.8816,1.88175,46800000.0
2008-11-03 08:51:00,1.8817,1.8817,1.8809,1.8815,174800000.0
2008-11-03 08:52:00,1.8817,1.88175,1.8813,1.8814,80000000.0
2008-11-03 08:53:00,1.8814,1.88175,1.881,1.8812,61000000.0
2008-11-03 08:54:00,1.8812,1.8842,1.8809,1.8819,182400000.0
2008-11-03 08:55:00,1.8818,1.88375,1.88165,1.88375,316700000.0
2008-11-03 08:56:00,1.88365,1.88365,1.8814,1.8823,371900000.0
2008-11-03 08:57:00,1.88225,1.88235,1.882,1.88215,50400000.0
2008-11-03 08:58:00,1.88225,1.8833,1.88065,1.882,150600000.0
2008-11-03 08:59:00,1.8823,1.88485,1.8823,1.88485,167300000.0
2008-11-03 09:00:00,1.8848,1.8854,1.88255,1.8831,119400000.0
2008-11-03 09:01:00,1.88305,1.8849,1.88295,1.8839,378700001.0
2008-11-03 09:02:00,1.8838,1.88425,1.8836,1.88365,219400000.0
2008-11-03 09:03:00,1.88365,1.88375,1.8836,1.8836,166100000.0
2008-11-03 09:04:00,1.8836,1.88395,1.88265,1.8838,319900000.0
2008-11-03 09:05:00,1.8838,1.8844,1.8838,1.884,340400001.0
2008-11-03 09:06:00,1.8841,1.8848,1.88245,1.88465,519500000.0
2008-11-03 09:07:00,1.88475,1.88625,1.88445,1.8847,296100000.0
2008-11-03 09:08:00,1.8847,1.88545,1.8846,1.8852,73300000.0
2008-11-03 09:09:00,1.8852,1.88535,1.8841,1.88485,345800000.0
2008-11-03 09:10:00,1.88495,1.8851,1.8844,1.885,156600000.0
2008-11-03 09:11:00,1.885,1.885,1.8828,1.8831,131500000.0
2008-11-03 09:12:00,1.8831,1.88435,1.8831,1.88385,378300000.0
2008-11-03 09:13:00,1.8838,1.88515,1.88355,1.88515,195200000.0
2008-11-03 09:14:00,1.88545,1.886,1.8848,1.88595,447100000.0
2008-11-03 09:15:00,1.8859,1.8859,1.8852,1.8852,123800000.0
2008-11-03 09:16:00,1.88515,1.8859,1.88475,1.88575,377700000.0
2008-11-03 09:17:00,1.88575,1.8862,1.8841,1.8852,258100000.0
2008-11-03 09:18:00,1.8852,1.88525,1.8844,1.88465,42500000.0
2008-11-03 09:19:00,1.88465,1.88525,1.88455,1.88485,54400000.0
2008-11-03 09:20:00,1.8851,1.8861,1.8843,1.88445,193000000.0
2008-11-03 09:21:00,1.8845,1.88545,1.88425,1.8848,311400000.0
2008-11-03 09:22:00,1.8848,1.8848,1.8839,1.88455,436500000.0
2008-11-03 09:23:00,1.8846,1.8857,1.8844,1.8854,403500000.0
2008-11-03 09:24:00,1.88545,1.88545,1.8842,1.88455,171900000.0
2008-11-03 09:25:00,1.88455,1.88455,1.88275,1.88275,364300000.0
2008-11-03 09:26:00,1.8828,1.88285,1.8818,1.8826,107400000.0
2008-11-03 09:27:00,1.8825,1.88265,1.8795,1.88015,365400000.0
2008-11-03 09:28:00,1.8801,1.8809,1.8778,1.8797,484000000.0
2008-11-03 09:29:00,1.8799,1.8822,1.8792,1.8813,196600000.0
2008-11-03 09:30:00,1.8811,1.8814,1.8805,1.88095,79400000.0
2008-11-03 09:31:00,1.881,1.8817,1.8791,1.88135,197000000.0
2008-11-03 09:32:00,1.8815,1.88155,1.87965,1.88015,203300000.0
2008-11-03 09:33:00,1.88005,1.88045,1.8796,1.88025,297100000.0
2008-11-03 09:34:00,1.8803,1.8806,1.8791,1.87995,397300000.0
2008-11-03 09:35:00,1.88025,1.88025,1.87895,1.87975,79000000.0
2008-11-03 09:36:00,1.87995,1.88105,1.87935,1.88095,141100000.0
2008-11-03 09:37:00,1.88095,1.88095,1.879,1.8798,71300000.0
2008-11-03 09:38:00,1.87985,1.8807,1.879,1.8804,50500000.0
2008-11-03 09:39:00,1.88045,1.88095,1.8798,1.88,438500000.0
2008-11-03 09:40:00,1.88005,1.88025,1.88,1.88,585000000.0
2008-11-03 09:41:00,1.88,1.88205,1.8798,1.88165,109000000.0
2008-11-03 09:42:00,1.88185,1.88185,1.88015,1.88025,89700000.0
2008-11-03 09:43:00,1.8805,1.88105,1.87885,1.879,367500000.0
2008-11-03 09:44:00,1.879,1.8816,1.87835,1.8804,454500000.0
2008-11-03 09:45:00,1.8811,1.8813,1.8783,1.87845,111200000.0
2008-11-03 09:46:00,1.87845,1.87995,1.8775,1.87875,524200000.0
2008-11-03 09:47:00,1.87835,1.879,1.87795,1.8782,224700000.0
2008-11-03 09:48:00,1.8782,1.8788,1.8769,1.8786,246500000.0
2008-11-03 09:49:00,1.87865,1.8788,1.87775,1.8785,44200000.0
2008-11-03 09:50:00,1.87845,1.87915,1.87795,1.87845,57000000.0
2008-11-03 09:51:00,1.87845,1.87975,1.87745,1.87755,232800000.0
2008-11-03 09:52:00,1.87755,1.8794,1.87745,1.87895,232200000.0
2008-11-03 09:53:00,1.87895,1.8794,1.8779,1.8781,168100000.0
2008-11-03 09:54:00,1.8781,1.87815,1.8781,1.8781,46800000.0
2008-11-03 09:55:00,1.8781,1.8782,1.8779,1.8781,68200000.0
2008-11-03 09:56:00,1.8781,1.87875,1.87655,1.8779,360900000.0
2008-11-03 09:57:00,1.8779,1.8784,1.8773,1.8779,222500000.0
2008-11-03 09:58:00,1.8779,1.8786,1.8759,1.876,903200000.0
2008-11-03 09:59:00,1.876,1.87755,1.876,1.87655,523100000.0
2008-11-03 10:00:00,1.8767,1.8773,1.8762,1.877,344300000.0
2008-11-03 10:01:00,1.87715,1.8785,1.877,1.8783,468200000.0
2008-11-03 10:02:00,1.8783,1.8795,1.878,1.87845,197700000.0
2008-11-03 10:03:00,1.8783,1.87955,1.8781,1.8789,384700000.0
2008-11-03 10:04:00,1.8789,1.8789,1.8779,1.87865,404500002.0
2008-11-03 10:05:00,1.8786,1.8797,1.8783,1.8787,418400000.0
2008-11-03 10:06:00,1.8787,1.8792,1.8773,1.8792,252200000.0
2008-11-03 10:07:00,1.8793,1.88005,1.8789,1.8789,97400000.0
2008-11-03 10:08:00,1.87895,1.8795,1.8785,1.87925,341100000.0
2008-11-03 10:09:00,1.87915,1.8797,1.8786,1.8793,272700000.0
2008-11-03 10:10:00,1.87915,1.88075,1.8791,1.8806,128300000.0
2008-11-03 10:11:00,1.8806,1.8806,1.87975,1.8798,166700000.0
2008-11-03 10:12:00,1.8798,1.8804,1.87855,1.8793,398300000.0
2008-11-03 10:13:00,1.8793,1.88015,1.87925,1.87995,551200000.0
2008-11-03 10:14:00,1.87985,1.8805,1.8787,1.8805,435700000.0
2008-11-03 10:15:00,1.8805,1.88565,1.8797,1.8825,558400000.0
2008-11-03 10:16:00,1.8823,1.88335,1.88145,1.88165,829900000.0
2008-11-03 10:17:00,1.8817,1.8828,1.88075,1.8815,425200000.0
2008-11-03 10:18:00,1.88165,1.8838,1.88165,1.8831,384600000.0
2008-11-03 10:19:00,1.8831,1.8832,1.88225,1.8832,172100000.0
2008-11-03 10:20:00,1.88315,1.8842,1.88185,1.88335,248799998.0
2008-11-03 10:21:00,1.8835,1.88515,1.8821,1.8849,673100001.0
2008-11-03 10:22:00,1.88525,1.88715,1.8835,1.887,213300000.0
2008-11-03 10:23:00,1.88655,1.89115,1.88655,1.8903,479100000.0
2008-11-03 10:24:00,1.8904,1.89045,1.88715,1.8881,208400000.0
2008-11-03 10:25:00,1.8883,1.88855,1.88475,1.8853,371400000.0
2008-11-03 10:26:00,1.88495,1.88535,1.8837,1.88515,295700000.0
2008-11-03 10:27:00,1.8852,1.88635,1.8851,1.8859,196300000.0
2008-11-03 10:28:00,1.8859,1.88615,1.8859,1.8859,65700000.0
2008-11-03 10:29:00,1.8859,1.88595,1.8845,1.8847,463200001.0
2008-11-03 10:30:00,1.8848,1.8853,1.8845,1.8853,839000003.0
2008-11-03 10:31:00,1.88535,1.88635,1.8851,1.886,440000000.0
2008-11-03 10:32:00,1.886,1.886,1.88465,1.88515,250400000.0
2008-11-03 10:33:00,1.8851,1.88595,1.885,1.88595,147700000.0
2008-11-03 10:34:00,1.8861,1.88635,1.8858,1.8859,115300000.0
2008-11-03 10:35:00,1.8859,1.88705,1.88475,1.8863,302200000.0
2008-11-03 10:36:00,1.88625,1.88745,1.88565,1.8858,173100000.0
2008-11-03 10:37:00,1.8858,1.8865,1.88425,1.88515,1144800014.0
2008-11-03 10:38:00,1.88515,1.8857,1.8845,1.8853,603000000.0
2008-11-03 10:39:00,1.8853,1.8865,1.8853,1.8861,189800000.0
2008-11-03 10:40:00,1.8862,1.8863,1.8862,1.8863,39100000.0
2008-11-03 10:41:00,1.8862,1.88645,1.8861,1.8862,74100000.0
2008-11-03 10:42:00,1.88625,1.8873,1.8862,1.8872,81000000.0
2008-11-03 10:43:00,1.88715,1.8875,1.8857,1.8861,107400000.0
2008-11-03 10:44:00,1.8863,1.887,1.8859,1.8859,89100000.0
2008-11-03 10:45:00,1.886,1.8861,1.8857,1.8858,399200000.0
2008-11-03 10:46:00,1.8858,1.8869,1.88455,1.88505,200000000.0
2008-11-03 10:47:00,1.8849,1.88645,1.8848,1.8862,155000000.0
2008-11-03 10:48:00,1.8862,1.8862,1.8844,1.8849,160300000.0
2008-11-03 10:49:00,1.88505,1.8858,1.8849,1.88525,105600000.0
2008-11-03 10:50:00,1.8854,1.8868,1.88435,1.8857,206200000.0
2008-11-03 10:51:00,1.88555,1.88775,1.88555,1.8874,216900000.0
2008-11-03 10:52:00,1.8874,1.8879,1.8861,1.88725,735700000.0
2008-11-03 10:53:00,1.88745,1.8876,1.8858,1.8864,323700000.0
2008-11-03 10:54:00,1.8862,1.88755,1.88615,1.8872,81100000.0
2008-11-03 10:55:00,1.8871,1.88765,1.88555,1.887,525299998.0
2008-11-03 10:56:00,1.887,1.8872,1.8856,1.8861,147800000.0
2008-11-03 10:57:00,1.8863,1.8863,1.88465,1.8855,145000000.0
2008-11-03 10:58:00,1.8854,1.88695,1.88535,1.8861,456500000.0
2008-11-03 10:59:00,1.88635,1.88665,1.886,1.8865,193000000.0
2008-11-03 11:00:00,1.8868,1.88905,1.88675,1.88905,149100000.0
2008-11-03 11:01:00,1.8891,1.8891,1.88765,1.888,109700000.0
2008-11-03 11:02:00,1.888,1.888,1.88675,1.88715,61200000.0
2008-11-03 11:03:00,1.88715,1.88735,1.8869,1.88715,166399999.0
2008-11-03 11:04:00,1.88725,1.88755,1.887,1.8872,86000000.0
2008-11-03 11:05:00,1.88735,1.88735,1.8871,1.88725,138000000.0
2008-11-03 11:06:00,1.8872,1.88785,1.8871,1.88775,424000000.0
2008-11-03 11:07:00,1.8878,1.8892,1.8878,1.8888,106600000.0
2008-11-03 11:08:00,1.8889,1.8889,1.88735,1.8883,163900000.0
2008-11-03 11:09:00,1.8881,1.88815,1.88325,1.8845,671900005.0
2008-11-03 11:10:00,1.8845,1.8861,1.8839,1.885,767300012.0
2008-11-03 11:11:00,1.885,1.88505,1.88435,1.88495,571600001.0
2008-11-03 11:12:00,1.88505,1.88605,1.88495,1.8851,399500000.0
2008-11-03 11:13:00,1.8851,1.88685,1.885,1.88685,152600000.0
2008-11-03 11:14:00,1.8871,1.88865,1.8868,1.8869,384400000.0
2008-11-03 11:15:00,1.8869,1.88775,1.8869,1.8872,215300000.0
2008-11-03 11:16:00,1.8872,1.88845,1.88715,1.888,104700000.0
2008-11-03 11:17:00,1.8879,1.88835,1.8879,1.8883,78300000.0
2008-11-03 11:18:00,1.8883,1.88865,1.88745,1.88745,155400000.0
2008-11-03 11:19:00,1.8876,1.88785,1.8872,1.8872,257800000.0
2008-11-03 11:20:00,1.8873,1.88785,1.88645,1.8876,93300000.0
2008-11-03 11:21:00,1.8876,1.8881,1.887,1.88805,101700000.0
2008-11-03 11:22:00,1.88805,1.8884,1.88685,1.8869,221600000.0
2008-11-03 11:23:00,1.88695,1.88715,1.8869,1.8869,61700000.0
2008-11-03 11:24:00,1.8869,1.888,1.8869,1.8878,54900000.0
2008-11-03 11:25:00,1.8879,1.8886,1.88785,1.8882,130600000.0
2008-11-03 11:26:00,1.8882,1.8882,1.88695,1.8877,225800000.0
2008-11-03 11:27:00,1.8879,1.8884,1.8879,1.8882,28500000.0
2008-11-03 11:28:00,1.8882,1.8883,1.8882,1.8882,26000000.0
2008-11-03 11:29:00,1.8883,1.88965,1.8879,1.88945,104400000.0
2008-11-03 11:30:00,1.88955,1.88985,1.8895,1.8895,60600000.0
2008-11-03 11:31:00,1.8895,1.88975,1.8893,1.8894,175600000.0
2008-11-03 11:32:00,1.8894,1.88955,1.8883,1.8893,234000000.0
2008-11-03 11:33:00,1.8893,1.88955,1.8889,1.8894,79500000.0
2008-11-03 11:34:00,1.8894,1.88975,1.8887,1.8895,110200000.0
2008-11-03 11:35:00,1.8894,1.8897,1.88885,1.8895,48000000.0
2008-11-03 11:36:00,1.8895,1.8896,1.889,1.88915,55800000.0
2008-11-03 11:37:00,1.88915,1.88935,1.88895,1.88925,146400000.0
2008-11-03 11:38:00,1.88915,1.8893,1.8891,1.8891,92200000.0
2008-11-03 11:39:00,1.8894,1.88995,1.88885,1.88985,126900000.0
2008-11-03 11:40:00,1.88985,1.88985,1.88825,1.88835,176000000.0
2008-11-03 11:41:00,1.88905,1.88985,1.8882,1.8896,129700000.0
2008-11-03 11:42:00,1.8896,1.89045,1.88885,1.88925,145700000.0
2008-11-03 11:43:00,1.88925,1.88975,1.889,1.88975,240000000.0
2008-11-03 11:44:00,1.8897,1.89045,1.8894,1.8896,87900000.0
2008-11-03 11:45:00,1.88955,1.88995,1.8895,1.8895,194600001.0
2008-11-03 11:46:00,1.8895,1.8897,1.8895,1.8895,274900002.0
2008-11-03 11:47:00,1.8895,1.8895,1.88825,1.8891,413299998.0
2008-11-03 11:48:00,1.8891,1.8898,1.8891,1.8898,81300000.0
2008-11-03 11:49:00,1.88965,1.89075,1.8891,1.88965,438900000.0
2008-11-03 11:50:00,1.8896,1.89005,1.88945,1.88955,460000000.0
2008-11-03 11:51:00,1.8895,1.8902,1.88885,1.88925,206700000.0
2008-11-03 11:52:00,1.88915,1.88915,1.8882,1.8885,98500000.0
2008-11-03 11:53:00,1.8885,1.8888,1.8882,1.8884,153800000.0
2008-11-03 11:54:00,1.8884,1.8884,1.8869,1.8874,71000000.0
2008-11-03 11:55:00,1.8874,1.88825,1.8874,1.8882,136600000.0
2008-11-03 11:56:00,1.8882,1.8883,1.8878,1.88795,126300000.0
2008-11-03 11:57:00,1.888,1.889,1.888,1.8889,163600000.0
2008-11-03 11:58:00,1.8889,1.8889,1.88825,1.8883,168000000.0
2008-11-03 11:59:00,1.8883,1.88885,1.8883,1.8886,44400000.0
2008-11-03 12:00:00,1.8886,1.88975,1.8886,1.8896,138500000.0
2008-11-03 12:01:00,1.8896,1.89205,1.8895,1.89085,273600000.0
2008-11-03 12:02:00,1.891,1.89285,1.891,1.8923,338100000.0
2008-11-03 12:03:00,1.8923,1.8944,1.89215,1.89335,241100000.0
2008-11-03 12:04:00,1.8935,1.8978,1.8934,1.8968,289600000.0
2008-11-03 12:05:00,1.8968,1.89685,1.89405,1.8943,296700000.0
2008-11-03 12:06:00,1.89435,1.8949,1.89365,1.8937,243200000.0
2008-11-03 12:07:00,1.89255,1.8935,1.89035,1.89205,449400000.0
2008-11-03 12:08:00,1.8921,1.8923,1.89065,1.89065,287800000.0
2008-11-03 12:09:00,1.89065,1.893,1.89065,1.893,142100000.0
2008-11-03 12:10:00,1.89295,1.8938,1.89275,1.8936,109100000.0
2008-11-03 12:11:00,1.8935,1.89615,1.8935,1.89605,113500000.0
2008-11-03 12:12:00,1.89625,1.8977,1.89605,1.8972,148600000.0
2008-11-03 12:13:00,1.8972,1.89775,1.8962,1.8976,90100000.0
2008-11-03 12:14:00,1.8976,1.8993,1.8975,1.8979,410700000.0
2008-11-03 12:15:00,1.8979,1.89795,1.8954,1.89695,312100000.0
2008-11-03 12:16:00,1.897,1.8977,1.8961,1.8963,228000000.0
2008-11-03 12:17:00,1.8963,1.8966,1.8961,1.8963,127300000.0
2008-11-03 12:18:00,1.8963,1.8963,1.89505,1.8954,132500000.0
2008-11-03 12:19:00,1.8954,1.8954,1.8946,1.8947,51300000.0
2008-11-03 12:20:00,1.89485,1.89505,1.8947,1.8947,25100000.0
2008-11-03 12:21:00,1.8947,1.89475,1.89395,1.89455,73500000.0
2008-11-03 12:22:00,1.8945,1.8945,1.8945,1.8945,63400000.0
2008-11-03 12:23:00,1.8945,1.8945,1.8935,1.8937,76400000.0
2008-11-03 12:24:00,1.89375,1.8939,1.8934,1.8934,105900001.0
2008-11-03 12:25:00,1.8934,1.8934,1.89275,1.8929,166700000.0
2008-11-03 12:26:00,1.8929,1.89335,1.8929,1.89325,37400000.0
2008-11-03 12:27:00,1.8932,1.89325,1.8931,1.8931,33500000.0
2008-11-03 12:28:00,1.8931,1.8931,1.8931,1.8931,20000000.0
2008-11-03 12:29:00,1.8931,1.8931,1.89205,1.8921,31000000.0
2008-11-03 12:30:00,1.8921,1.89305,1.8921,1.8926,93500000.0
2008-11-03 12:31:00,1.8926,1.89305,1.8919,1.8928,116700000.0
2008-11-03 12:32:00,1.8928,1.8928,1.8928,1.8928,79200000.0
2008-11-03 12:33:00,1.8928,1.8928,1.8928,1.8928,91200000.0
2008-11-03 12:34:00,1.8928,1.8928,1.8928,1.8928,57600000.0
2008-11-03 12:35:00,1.8928,1.89305,1.8928,1.8929,52400000.0
2008-11-03 12:36:00,1.89285,1.89505,1.89285,1.89455,225100000.0
2008-11-03 12:37:00,1.89455,1.89455,1.8944,1.8944,74500000.0
2008-11-03 12:38:00,1.8944,1.89455,1.8944,1.8944,127300000.0
2008-11-03 12:39:00,1.8944,1.8944,1.89215,1.89215,131600000.0
2008-11-03 12:40:00,1.89215,1.89355,1.89215,1.8933,217100000.0
2008-11-03 12:41:00,1.8933,1.89365,1.8916,1.8922,755200000.0
2008-11-03 12:42:00,1.8922,1.893,1.891,1.8912,165700000.0
2008-11-03 12:43:00,1.89055,1.89055,1.88845,1.88975,295400000.0
2008-11-03 12:44:00,1.88975,1.89145,1.88835,1.89105,356000000.0
2008-11-03 12:45:00,1.89105,1.89225,1.88975,1.89165,460700000.0
2008-11-03 12:46:00,1.8916,1.89165,1.89135,1.8915,111300000.0
2008-11-03 12:47:00,1.89155,1.89245,1.89135,1.89235,292200000.0
2008-11-03 12:48:00,1.8926,1.8928,1.8925,1.8926,101800000.0
2008-11-03 12:49:00,1.8926,1.8939,1.8913,1.89355,393500000.0
2008-11-03 12:50:00,1.89355,1.8937,1.8925,1.8926,229600000.0
2008-11-03 12:51:00,1.8926,1.8926,1.8907,1.8909,597700000.0
2008-11-03 12:52:00,1.8909,1.8913,1.88995,1.8901,266000000.0
2008-11-03 12:53:00,1.8901,1.8901,1.8897,1.8898,272200000.0
2008-11-03 12:54:00,1.88985,1.8908,1.88825,1.8891,334700000.0
2008-11-03 12:55:00,1.8891,1.89055,1.8882,1.8882,179900000.0
2008-11-03 12:56:00,1.88835,1.8888,1.8881,1.88865,162600000.0
2008-11-03 12:57:00,1.8887,1.88895,1.88785,1.8883,183900000.0
2008-11-03 12:58:00,1.88825,1.889,1.8878,1.8889,326700000.0
2008-11-03 12:59:00,1.88905,1.88925,1.8887,1.8888,194900000.0
2008-11-03 13:00:00,1.8888,1.89,1.88845,1.8886,235900000.0
2008-11-03 13:01:00,1.8887,1.8887,1.88795,1.8881,80600000.0
2008-11-03 13:02:00,1.8881,1.88825,1.8881,1.8881,58500000.0
2008-11-03 13:03:00,1.8881,1.8881,1.88735,1.8878,58200000.0
2008-11-03 13:04:00,1.88775,1.8884,1.8876,1.8882,94200000.0
2008-11-03 13:05:00,1.8881,1.8897,1.888,1.8893,195000000.0
2008-11-03 13:06:00,1.8893,1.88975,1.88845,1.8894,155200000.0
2008-11-03 13:07:00,1.8894,1.89025,1.8892,1.88995,177400000.0
2008-11-03 13:08:00,1.88985,1.89025,1.88885,1.89,169200000.0
2008-11-03 13:09:00,1.89,1.89065,1.88905,1.8903,155300000.0
2008-11-03 13:10:00,1.8904,1.89095,1.89,1.8901,147500000.0
2008-11-03 13:11:00,1.8901,1.8913,1.8897,1.8899,235300000.0
2008-11-03 13:12:00,1.8899,1.89145,1.8899,1.8909,156000000.0
2008-11-03 13:13:00,1.8909,1.89125,1.88965,1.88975,83600000.0
2008-11-03 13:14:00,1.8897,1.89075,1.8893,1.89075,213300000.0
2008-11-03 13:15:00,1.89065,1.89105,1.89035,1.89095,384100000.0
2008-11-03 13:16:00,1.89105,1.89135,1.8909,1.8911,304200000.0
2008-11-03 13:17:00,1.8911,1.89375,1.8905,1.89355,192200000.0
2008-11-03 13:18:00,1.89355,1.8938,1.8912,1.8918,207600000.0
2008-11-03 13:19:00,1.8917,1.89255,1.8917,1.8921,109200000.0
2008-11-03 13:20:00,1.8921,1.8928,1.89135,1.8926,269600000.0
2008-11-03 13:21:00,1.89225,1.89345,1.8922,1.8929,303400000.0
2008-11-03 13:22:00,1.8929,1.89315,1.8927,1.8929,202200000.0
2008-11-03 13:23:00,1.8929,1.8931,1.892,1.8924,121400000.0
2008-11-03 13:24:00,1.8924,1.89275,1.8918,1.89275,136300000.0
2008-11-03 13:25:00,1.89285,1.8938,1.89285,1.8936,115400000.0
2008-11-03 13:26:00,1.89355,1.894,1.89355,1.8936,128900000.0
2008-11-03 13:27:00,1.8936,1.8938,1.8932,1.8932,95100000.0
2008-11-03 13:28:00,1.8932,1.8932,1.89175,1.8923,226400000.0
2008-11-03 13:29:00,1.8924,1.8925,1.8922,1.8922,56400000.0
2008-11-03 13:30:00,1.8922,1.8922,1.8918,1.8919,85200000.0
2008-11-03 13:31:00,1.8919,1.89345,1.8919,1.8932,697700000.0
2008-11-03 13:32:00,1.8932,1.8932,1.8923,1.8923,327700000.0
2008-11-03 13:33:00,1.8923,1.8935,1.89115,1.8929,371500000.0
2008-11-03 13:34:00,1.89295,1.8946,1.89295,1.8946,131200000.0
2008-11-03 13:35:00,1.89465,1.8958,1.89465,1.89535,166800000.0
2008-11-03 13:36:00,1.8955,1.8967,1.8951,1.89585,175100000.0
2008-11-03 13:37:00,1.89605,1.8993,1.8955,1.8993,394700000.0
2008-11-03 13:38:00,1.8986,1.89865,1.89805,1.89855,236900000.0
2008-11-03 13:39:00,1.89855,1.899,1.89775,1.89805,211200000.0
2008-11-03 13:40:00,1.8981,1.8982,1.89735,1.89765,575700000.0
2008-11-03 13:41:00,1.8976,1.8976,1.897,1.8976,216800000.0
2008-11-03 13:42:00,1.8975,1.8976,1.8965,1.89725,305700000.0
2008-11-03 13:43:00,1.8972,1.89815,1.89555,1.89585,391100000.0
2008-11-03 13:44:00,1.89595,1.89665,1.89595,1.8965,597000000.0
2008-11-03 13:45:00,1.89665,1.89755,1.89665,1.89675,359100000.0
2008-11-03 13:46:00,1.89685,1.8971,1.8959,1.89635,706500000.0
2008-11-03 13:47:00,1.89635,1.89635,1.8957,1.8957,69500000.0
2008-11-03 13:48:00,1.89575,1.8963,1.89575,1.89625,46500000.0
2008-11-03 13:49:00,1.8963,1.8963,1.8953,1.89565,201400000.0
2008-11-03 13:50:00,1.8954,1.89695,1.8952,1.8968,167700000.0
2008-11-03 13:51:00,1.89675,1.89685,1.89625,1.89625,94600000.0
2008-11-03 13:52:00,1.8964,1.89695,1.89615,1.89625,125300000.0
2008-11-03 13:53:00,1.8962,1.8962,1.89565,1.89565,428400000.0
2008-11-03 13:54:00,1.89565,1.8959,1.8956,1.8956,115900000.0
2008-11-03 13:55:00,1.8956,1.8958,1.8956,1.8956,46800000.0
2008-11-03 13:56:00,1.8956,1.89565,1.8956,1.8956,25000000.0
2008-11-03 13:57:00,1.89565,1.89615,1.8956,1.8957,111400001.0
2008-11-03 13:58:00,1.8957,1.8957,1.8957,1.8957,52800000.0
2008-11-03 13:59:00,1.8957,1.8957,1.8942,1.8942,180900000.0
2008-11-03 14:00:00,1.8942,1.89465,1.8942,1.8945,130000000.0
2008-11-03 14:01:00,1.89465,1.8957,1.8943,1.8951,196200000.0
2008-11-03 14:02:00,1.8951,1.8951,1.894,1.894,80800000.0
2008-11-03 14:03:00,1.89395,1.8956,1.89395,1.8956,121800000.0
2008-11-03 14:04:00,1.8955,1.8959,1.89515,1.8959,143100000.0
2008-11-03 14:05:00,1.8957,1.89595,1.8957,1.8957,126000000.0
2008-11-03 14:06:00,1.8957,1.89595,1.8957,1.89575,140700000.0
2008-11-03 14:07:00,1.89575,1.8964,1.8957,1.89615,244400000.0
2008-11-03 14:08:00,1.89615,1.89785,1.89615,1.8973,393400000.0
2008-11-03 14:09:00,1.8973,1.89835,1.8971,1.8981,111800000.0
2008-11-03 14:10:00,1.89855,1.9014,1.89855,1.899,313300000.0
2008-11-03 14:11:00,1.89905,1.9013,1.89875,1.90115,353200000.0
2008-11-03 14:12:00,1.901,1.90195,1.9007,1.90075,360600000.0
2008-11-03 14:13:00,1.9007,1.9007,1.8999,1.9002,241400000.0
2008-11-03 14:14:00,1.9002,1.9007,1.9002,1.90065,41000000.0
2008-11-03 14:15:00,1.90055,1.9007,1.8994,1.8995,149300000.0
2008-11-03 14:16:00,1.8995,1.9016,1.8995,1.9007,220900000.0
2008-11-03 14:17:00,1.9007,1.9007,1.8992,1.89945,210400000.0
2008-11-03 14:18:00,1.8994,1.9003,1.8994,1.8997,142900000.0
2008-11-03 14:19:00,1.8997,1.8997,1.89865,1.8991,117300000.0
2008-11-03 14:20:00,1.8991,1.8991,1.89805,1.89845,166500000.0
2008-11-03 14:21:00,1.8988,1.8988,1.8984,1.89855,221600000.0
2008-11-03 14:22:00,1.89855,1.9,1.8985,1.9,425800000.0
2008-11-03 14:23:00,1.9,1.90025,1.8998,1.9,80000000.0
2008-11-03 14:24:00,1.9,1.9,1.89805,1.89845,33400000.0
2008-11-03 14:25:00,1.8985,1.8986,1.8967,1.89695,406200000.0
2008-11-03 14:26:00,1.897,1.8973,1.8968,1.8968,375400000.0
2008-11-03 14:27:00,1.8968,1.8968,1.89515,1.896,95800000.0
2008-11-03 14:28:00,1.896,1.896,1.8949,1.895,111500000.0
2008-11-03 14:29:00,1.895,1.89515,1.894,1.89425,293700000.0
2008-11-03 14:30:00,1.89415,1.89445,1.8941,1.89425,324500000.0
2008-11-03 14:31:00,1.89425,1.89635,1.89425,1.8958,84399999.0
2008-11-03 14:32:00,1.89585,1.89715,1.8958,1.89605,181999999.0
2008-11-03 14:33:00,1.89625,1.8971,1.8961,1.897,756600000.0
2008-11-03 14:34:00,1.89705,1.8971,1.89625,1.8964,349200000.0
2008-11-03 14:35:00,1.8965,1.8969,1.8951,1.89525,345000000.0
2008-11-03 14:36:00,1.895,1.89575,1.895,1.89575,190700000.0
2008-11-03 14:37:00,1.89575,1.89575,1.89485,1.895,96800000.0
2008-11-03 14:38:00,1.8949,1.8962,1.8948,1.8955,315200000.0
2008-11-03 14:39:00,1.8957,1.89785,1.8943,1.89475,601899999.0
2008-11-03 14:40:00,1.8945,1.89685,1.89425,1.89685,271200000.0
2008-11-03 14:41:00,1.897,1.8978,1.89665,1.89775,464400000.0
2008-11-03 14:42:00,1.89775,1.89805,1.89765,1.8978,31000000.0
2008-11-03 14:43:00,1.8979,1.8979,1.8968,1.8977,75400000.0
2008-11-03 14:44:00,1.89775,1.8981,1.8968,1.8978,135000000.0
2008-11-03 14:45:00,1.8978,1.899,1.8978,1.89895,92300000.0
2008-11-03 14:46:00,1.8989,1.89915,1.89755,1.89785,195600000.0
2008-11-03 14:47:00,1.89785,1.8993,1.8977,1.8986,152400000.0
2008-11-03 14:48:00,1.8986,1.8995,1.8986,1.89935,64900000.0
2008-11-03 14:49:00,1.89935,1.89935,1.8983,1.8989,84800000.0
2008-11-03 14:50:00,1.8989,1.899,1.8985,1.8987,58200000.0
2008-11-03 14:51:00,1.89855,1.8989,1.8984,1.8984,64600000.0
2008-11-03 14:52:00,1.8984,1.8992,1.8978,1.8983,109300000.0
2008-11-03 14:53:00,1.8983,1.9012,1.8983,1.89925,221000000.0
2008-11-03 14:54:00,1.8993,1.90005,1.89865,1.8997,244700000.0
2008-11-03 14:55:00,1.8997,1.8999,1.899,1.89925,221100000.0
2008-11-03 14:56:00,1.89915,1.89995,1.8985,1.8985,211300000.0
2008-11-03 14:57:00,1.8986,1.8999,1.8986,1.89945,298100000.0
2008-11-03 14:58:00,1.8996,1.90055,1.8996,1.9002,506300000.0
2008-11-03 14:59:00,1.90015,1.90065,1.8999,1.9003,479300000.0
2008-11-03 15:00:00,1.9003,1.9003,1.89925,1.89965,374500000.0
2008-11-03 15:01:00,1.8997,1.9001,1.8996,1.8996,497200000.0
2008-11-03 15:02:00,1.8996,1.8998,1.89885,1.89895,89000000.0
2008-11-03 15:03:00,1.89895,1.8994,1.89895,1.89935,319500000.0
2008-11-03 15:04:00,1.8993,1.8997,1.8992,1.8995,38500000.0
2008-11-03 15:05:00,1.8995,1.90055,1.89945,1.8996,226400000.0
2008-11-03 15:06:00,1.9006,1.90085,1.89925,1.9007,206900000.0
2008-11-03 15:07:00,1.90065,1.9037,1.9004,1.9034,314100000.0
2008-11-03 15:08:00,1.9034,1.905,1.90275,1.9045,171700000.0
2008-11-03 15:09:00,1.9045,1.90635,1.90435,1.90625,191499999.0
2008-11-03 15:10:00,1.9064,1.90785,1.90495,1.90535,374200000.0
2008-11-03 15:11:00,1.9053,1.90675,1.90485,1.90615,131000000.0
2008-11-03 15:12:00,1.90635,1.9079,1.9059,1.9075,389600000.0
2008-11-03 15:13:00,1.9078,1.91005,1.90775,1.9082,698400000.0
2008-11-03 15:14:00,1.90815,1.90965,1.90805,1.90965,279600000.0
2008-11-03 15:15:00,1.90955,1.91025,1.909,1.90965,239400000.0
2008-11-03 15:16:00,1.90965,1.9115,1.9095,1.91125,314700000.0
2008-11-03 15:17:00,1.91135,1.91265,1.91085,1.91255,419200000.0
2008-11-03 15:18:00,1.9127,1.9129,1.91185,1.91205,177100000.0
2008-11-03 15:19:00,1.9119,1.91235,1.9108,1.91155,207900000.0
2008-11-03 15:20:00,1.91155,1.91225,1.9115,1.9119,62900000.0
2008-11-03 15:21:00,1.9119,1.9143,1.9119,1.91325,298700000.0
2008-11-03 15:22:00,1.91265,1.9146,1.91265,1.91385,314100000.0
2008-11-03 15:23:00,1.9138,1.9149,1.91205,1.9128,225500000.0
2008-11-03 15:24:00,1.91275,1.9135,1.9112,1.9118,109400000.0
2008-11-03 15:25:00,1.9118,1.91365,1.91165,1.91355,108600000.0
2008-11-03 15:26:00,1.91365,1.9156,1.9134,1.9148,95500000.0
2008-11-03 15:27:00,1.91485,1.9151,1.9128,1.9129,216000000.0
2008-11-03 15:28:00,1.9123,1.9128,1.91125,1.91215,411600000.0
2008-11-03 15:29:00,1.91215,1.91325,1.9116,1.91255,324200000.0
2008-11-03 15:30:00,1.91255,1.91265,1.91075,1.91205,397500000.0
2008-11-03 15:31:00,1.91205,1.91255,1.9107,1.9125,376000000.0
2008-11-03 15:32:00,1.9124,1.91325,1.91155,1.9119,337900000.0
2008-11-03 15:33:00,1.91185,1.91265,1.9114,1.91145,354400000.0
2008-11-03 15:34:00,1.91135,1.91215,1.91125,1.9116,163700000.0
2008-11-03 15:35:00,1.9116,1.9118,1.9105,1.9114,662300000.0
2008-11-03 15:36:00,1.9115,1.9118,1.9108,1.9111,550400000.0
2008-11-03 15:37:00,1.9111,1.9142,1.9095,1.9141,660600000.0
2008-11-03 15:38:00,1.91405,1.91455,1.9117,1.9142,433400000.0
2008-11-03 15:39:00,1.9142,1.9149,1.9116,1.9116,721400000.0
2008-11-03 15:40:00,1.9116,1.9141,1.90995,1.91405,677200000.0
2008-11-03 15:41:00,1.91405,1.91465,1.9137,1.9143,253800000.0
2008-11-03 15:42:00,1.9143,1.92235,1.9143,1.92205,859800001.0
2008-11-03 15:43:00,1.9205,1.92225,1.91815,1.9204,671300000.0
2008-11-03 15:44:00,1.9203,1.92115,1.9194,1.91945,655600000.0
2008-11-03 15:45:00,1.91945,1.9195,1.91755,1.91835,397100000.0
2008-11-03 15:46:00,1.91835,1.91965,1.9179,1.91875,190900000.0
2008-11-03 15:47:00,1.9188,1.9213,1.91805,1.9213,660100000.0
2008-11-03 15:48:00,1.92135,1.92135,1.9199,1.92125,464900000.0
2008-11-03 15:49:00,1.9214,1.9217,1.91955,1.9199,773400000.0
2008-11-03 15:50:00,1.9199,1.92055,1.91865,1.91935,550000000.0
2008-11-03 15:51:00,1.91945,1.91945,1.9154,1.91565,221500000.0
2008-11-03 15:52:00,1.91565,1.9161,1.9136,1.91425,350100000.0
2008-11-03 15:53:00,1.91475,1.91725,1.91475,1.91545,607600000.0
2008-11-03 15:54:00,1.9155,1.91575,1.9151,1.9151,569400000.0
2008-11-03 15:55:00,1.9151,1.9151,1.9136,1.91455,571400001.0
2008-11-03 15:56:00,1.91465,1.91485,1.91395,1.9141,389600000.0
2008-11-03 15:57:00,1.9141,1.9141,1.9125,1.9133,237500000.0
2008-11-03 15:58:00,1.9133,1.9136,1.91305,1.9133,193900000.0
2008-11-03 15:59:00,1.9134,1.91765,1.9134,1.91765,404700000.0
2008-11-03 16:00:00,1.91765,1.91905,1.91675,1.91765,356100000.0
2008-11-03 16:01:00,1.9177,1.91935,1.9177,1.91935,761900000.0
2008-11-03 16:02:00,1.91935,1.92005,1.9193,1.9198,454700000.0
2008-11-03 16:03:00,1.9198,1.92005,1.9184,1.9184,134300000.0
2008-11-03 16:04:00,1.9184,1.9187,1.9173,1.9184,305699999.0
2008-11-03 16:05:00,1.91845,1.9186,1.91575,1.91685,555699999.0
2008-11-03 16:06:00,1.9168,1.9168,1.91415,1.9146,258700000.0
2008-11-03 16:07:00,1.9148,1.9153,1.9137,1.9143,549900000.0
2008-11-03 16:08:00,1.9143,1.91515,1.91275,1.915,532800000.0
2008-11-03 16:09:00,1.9148,1.9155,1.9138,1.9138,278200000.0
2008-11-03 16:10:00,1.9138,1.91405,1.91215,1.9124,279600000.0
2008-11-03 16:11:00,1.9124,1.91255,1.91115,1.9123,196100000.0
2008-11-03 16:12:00,1.9123,1.9123,1.9095,1.9106,339799999.0
2008-11-03 16:13:00,1.9106,1.91125,1.90935,1.91075,672300000.0
2008-11-03 16:14:00,1.91085,1.91125,1.9106,1.9107,441300000.0
2008-11-03 16:15:00,1.9107,1.9107,1.9099,1.9102,226900000.0
2008-11-03 16:16:00,1.9102,1.91055,1.91,1.91,462999998.0
2008-11-03 16:17:00,1.91005,1.9113,1.9098,1.9108,446600000.0
2008-11-03 16:18:00,1.91085,1.9117,1.91085,1.9113,285100000.0
2008-11-03 16:19:00,1.9113,1.9113,1.91,1.9105,185000000.0
2008-11-03 16:20:00,1.9105,1.91065,1.9103,1.9103,103100000.0
2008-11-03 16:21:00,1.9103,1.91055,1.9095,1.90965,130000000.0
2008-11-03 16:22:00,1.90965,1.91005,1.90795,1.90795,247300000.0
2008-11-03 16:23:00,1.90805,1.90825,1.9049,1.905,524100000.0
2008-11-03 16:24:00,1.9049,1.90575,1.9047,1.90555,492200000.0
2008-11-03 16:25:00,1.9056,1.9066,1.90555,1.9064,277500000.0
2008-11-03 16:26:00,1.9064,1.90685,1.90545,1.9061,268200000.0
2008-11-03 16:27:00,1.90625,1.9069,1.906,1.9066,266500000.0
2008-11-03 16:28:00,1.9064,1.90655,1.90575,1.9059,403600000.0
2008-11-03 16:29:00,1.90585,1.90625,1.9057,1.90595,395400000.0
2008-11-03 16:30:00,1.906,1.9061,1.9032,1.9036,359100000.0
2008-11-03 16:31:00,1.9039,1.9044,1.90265,1.90435,432800000.0
2008-11-03 16:32:00,1.90415,1.9046,1.90205,1.9027,504300000.0
2008-11-03 16:33:00,1.90275,1.90505,1.9027,1.9031,391100000.0
2008-11-03 16:34:00,1.9032,1.90385,1.89935,1.8998,360200000.0
2008-11-03 16:35:00,1.8999,1.89995,1.89815,1.8992,318200000.0
2008-11-03 16:36:00,1.89935,1.90055,1.899,1.8992,720000000.0
2008-11-03 16:37:00,1.8992,1.8992,1.8958,1.89735,198500000.0
2008-11-03 16:38:00,1.8975,1.89865,1.8966,1.89835,482499999.0
2008-11-03 16:39:00,1.89835,1.90245,1.8976,1.9016,1115700000.0
2008-11-03 16:40:00,1.9017,1.902,1.8989,1.89935,917500000.0
2008-11-03 16:41:00,1.8994,1.9005,1.89915,1.89995,754000000.0
2008-11-03 16:42:00,1.9,1.90025,1.8998,1.8998,654200000.0
2008-11-03 16:43:00,1.8998,1.8999,1.89895,1.89965,646700000.0
2008-11-03 16:44:00,1.8997,1.9003,1.89915,1.89975,416599999.0
2008-11-03 16:45:00,1.8996,1.90025,1.89875,1.89875,499100000.0
2008-11-03 16:46:00,1.89865,1.89905,1.89805,1.8988,373100000.0
2008-11-03 16:47:00,1.8989,1.89935,1.8985,1.8991,550100000.0
2008-11-03 16:48:00,1.8991,1.89925,1.898,1.8992,314500000.0
2008-11-03 16:49:00,1.89915,1.9,1.8986,1.8995,439199999.0
2008-11-03 16:50:00,1.8995,1.9008,1.8981,1.89995,815000000.0
2008-11-03 16:51:00,1.8999,1.90115,1.89935,1.901,848800000.0
2008-11-03 16:52:00,1.90095,1.90295,1.9007,1.90295,592300000.0
2008-11-03 16:53:00,1.9029,1.90325,1.90175,1.90205,326000000.0
2008-11-03 16:54:00,1.90205,1.9039,1.90175,1.9021,343700000.0
2008-11-03 16:55:00,1.9021,1.9023,1.90075,1.90225,125700000.0
2008-11-03 16:56:00,1.90215,1.90275,1.90215,1.9026,193700000.0
2008-11-03 16:57:00,1.9025,1.9033,1.9025,1.9027,161100000.0
2008-11-03 16:58:00,1.9027,1.90305,1.90165,1.9028,123600000.0
2008-11-03 16:59:00,1.9028,1.90525,1.9028,1.90525,446000000.0
2008-11-03 17:00:00,1.905,1.90905,1.90475,1.9062,496200000.0
2008-11-03 17:01:00,1.9062,1.9073,1.9058,1.9068,345300000.0
2008-11-03 17:02:00,1.90675,1.9076,1.9061,1.9063,374300000.0
2008-11-03 17:03:00,1.90635,1.90885,1.90635,1.9077,792800000.0
2008-11-03 17:04:00,1.9077,1.9081,1.90665,1.9069,249600000.0
2008-11-03 17:05:00,1.9069,1.9069,1.90475,1.9052,545100000.0
2008-11-03 17:06:00,1.9052,1.90635,1.90405,1.9043,699300000.0
2008-11-03 17:07:00,1.9043,1.90555,1.90405,1.9042,235100000.0
2008-11-03 17:08:00,1.9042,1.90555,1.903,1.9037,472000000.0
2008-11-03 17:09:00,1.9028,1.90285,1.89785,1.89885,828700000.0
2008-11-03 17:10:00,1.89895,1.89965,1.89785,1.8981,397300000.0
2008-11-03 17:11:00,1.8981,1.8988,1.8968,1.8977,337500000.0
2008-11-03 17:12:00,1.8977,1.89855,1.8963,1.8969,552000000.0
2008-11-03 17:13:00,1.8969,1.8978,1.8968,1.8975,359199999.0
2008-11-03 17:14:00,1.8975,1.8981,1.8973,1.8978,389200000.0
2008-11-03 17:15:00,1.89775,1.89775,1.8958,1.89705,431300000.0
2008-11-03 17:16:00,1.89725,1.8994,1.8969,1.89815,496400000.0
2008-11-03 17:17:00,1.89825,1.89885,1.8978,1.89875,1078100000.0
2008-11-03 17:18:00,1.8988,1.89995,1.8986,1.8996,240000000.0
2008-11-03 17:19:00,1.8996,1.90045,1.8996,1.9002,298900000.0
2008-11-03 17:20:00,1.9002,1.9011,1.8987,1.9005,472500000.0
2008-11-03 17:21:00,1.9005,1.90125,1.89975,1.90115,202400000.0
2008-11-03 17:22:00,1.90105,1.90175,1.901,1.9013,254600000.0
2008-11-03 17:23:00,1.9014,1.9014,1.89925,1.8994,311900000.0
2008-11-03 17:24:00,1.8994,1.89955,1.898,1.89905,260200000.0
2008-11-03 17:25:00,1.8991,1.9004,1.89905,1.9001,309700000.0
2008-11-03 17:26:00,1.9001,1.90145,1.9001,1.90125,316600000.0
2008-11-03 17:27:00,1.9014,1.90165,1.9004,1.90075,325500000.0
2008-11-03 17:28:00,1.9011,1.90145,1.8999,1.90115,513900000.0
2008-11-03 17:29:00,1.90125,1.90145,1.89935,1.90015,472700000.0
2008-11-03 17:30:00,1.8998,1.90005,1.89855,1.8991,457600000.0
2008-11-03 17:31:00,1.8992,1.8994,1.89755,1.8994,559200000.0
2008-11-03 17:32:00,1.89945,1.8996,1.89425,1.89425,718800000.0
2008-11-03 17:33:00,1.89445,1.89795,1.89445,1.8976,512199999.0
2008-11-03 17:34:00,1.89765,1.898,1.8961,1.89655,236100001.0
2008-11-03 17:35:00,1.89655,1.8981,1.89525,1.89765,352200000.0
2008-11-03 17:36:00,1.89765,1.89995,1.8971,1.8971,596800000.0
2008-11-03 17:37:00,1.8971,1.89795,1.8953,1.89585,190200000.0
2008-11-03 17:38:00,1.89585,1.8961,1.89435,1.8948,500300000.0
2008-11-03 17:39:00,1.8948,1.8948,1.89205,1.8921,366200000.0
2008-11-03 17:40:00,1.8921,1.8945,1.89195,1.8926,373600000.0
2008-11-03 17:41:00,1.8926,1.8927,1.8891,1.89075,339300000.0
2008-11-03 17:42:00,1.89085,1.8918,1.8905,1.8917,526700000.0
2008-11-03 17:43:00,1.89185,1.89185,1.89055,1.89115,169300000.0
2008-11-03 17:44:00,1.8912,1.89135,1.8897,1.89035,123600000.0
2008-11-03 17:45:00,1.8905,1.8905,1.889,1.8902,162500000.0
2008-11-03 17:46:00,1.8903,1.8903,1.88635,1.8865,626300000.0
2008-11-03 17:47:00,1.8865,1.8875,1.885,1.885,268200000.0
2008-11-03 17:48:00,1.885,1.88555,1.8821,1.8854,584000000.0
2008-11-03 17:49:00,1.8855,1.88725,1.885,1.8867,530100000.0
2008-11-03 17:50:00,1.88665,1.8869,1.8839,1.8848,330200000.0
2008-11-03 17:51:00,1.8849,1.8849,1.88265,1.88325,290700000.0
2008-11-03 17:52:00,1.88325,1.88355,1.8783,1.8786,323200000.0
2008-11-03 17:53:00,1.8787,1.88355,1.8786,1.88335,494400000.0
2008-11-03 17:54:00,1.8834,1.88355,1.8831,1.88335,207900000.0
2008-11-03 17:55:00,1.8835,1.8835,1.88185,1.88255,759300000.0
2008-11-03 17:56:00,1.8824,1.88465,1.8819,1.8844,403600000.0
2008-11-03 17:57:00,1.8844,1.88555,1.88415,1.88555,562399999.0
2008-11-03 17:58:00,1.8855,1.88695,1.8844,1.88695,281600000.0
2008-11-03 17:59:00,1.88665,1.8867,1.87715,1.87795,423200000.0
2008-11-03 18:00:00,1.87795,1.8809,1.877,1.8809,487400000.0
2008-11-03 18:01:00,1.88045,1.88055,1.87715,1.8773,219500000.0
2008-11-03 18:02:00,1.87745,1.8782,1.87545,1.8782,579600000.0
2008-11-03 18:03:00,1.8781,1.87995,1.8781,1.8797,433199999.0
2008-11-03 18:04:00,1.8797,1.88095,1.8797,1.88095,208100000.0
2008-11-03 18:05:00,1.88095,1.8816,1.8795,1.8797,216200000.0
2008-11-03 18:06:00,1.8797,1.88035,1.8785,1.8799,178600000.0
2008-11-03 18:07:00,1.8799,1.8799,1.8783,1.8786,246300000.0
2008-11-03 18:08:00,1.87855,1.87995,1.8772,1.87985,517200000.0
2008-11-03 18:09:00,1.87975,1.8808,1.8782,1.87935,494700000.0
2008-11-03 18:10:00,1.879,1.87975,1.87625,1.8767,531500000.0
2008-11-03 18:11:00,1.8767,1.87685,1.8736,1.874,661200000.0
2008-11-03 18:12:00,1.8742,1.87665,1.874,1.87635,419800000.0
2008-11-03 18:13:00,1.8762,1.87825,1.87545,1.878,937200000.0
2008-11-03 18:14:00,1.87805,1.8783,1.8754,1.87745,527800000.0
2008-11-03 18:15:00,1.87735,1.87855,1.8754,1.87595,770000000.0
2008-11-03 18:16:00,1.87605,1.87875,1.875,1.8782,589000000.0
2008-11-03 18:17:00,1.8782,1.87925,1.8766,1.8774,487400000.0
2008-11-03 18:18:00,1.8774,1.87765,1.8758,1.8764,484799999.0
2008-11-03 18:19:00,1.87665,1.87835,1.876,1.8768,652900000.0
2008-11-03 18:20:00,1.8768,1.87905,1.8767,1.8789,280500000.0
2008-11-03 18:21:00,1.87875,1.8807,1.87825,1.8804,425900000.0
2008-11-03 18:22:00,1.8804,1.8804,1.8794,1.8795,305700000.0
2008-11-03 18:23:00,1.8795,1.8804,1.8795,1.8799,554300000.0
2008-11-03 18:24:00,1.87995,1.88135,1.8799,1.8809,270400000.0
2008-11-03 18:25:00,1.88095,1.88245,1.8808,1.8824,420800000.0
2008-11-03 18:26:00,1.88245,1.88335,1.8823,1.88305,659200000.0
2008-11-03 18:27:00,1.883,1.8835,1.88195,1.88275,260200000.0
2008-11-03 18:28:00,1.88285,1.88315,1.88115,1.883,164400000.0
2008-11-03 18:29:00,1.88295,1.88495,1.8829,1.8849,97500000.0
2008-11-03 18:30:00,1.88495,1.8855,1.8845,1.8847,135600000.0
2008-11-03 18:31:00,1.8847,1.8852,1.8802,1.88085,540100000.0
2008-11-03 18:32:00,1.881,1.882,1.8806,1.882,408400000.0
2008-11-03 18:33:00,1.88185,1.8827,1.8814,1.8823,439300000.0
2008-11-03 18:34:00,1.8823,1.88255,1.8815,1.8819,911799996.0
2008-11-03 18:35:00,1.88175,1.88225,1.87885,1.87885,852400000.0
2008-11-03 18:36:00,1.87895,1.87895,1.87645,1.8773,527600000.0
2008-11-03 18:37:00,1.8773,1.8773,1.87455,1.875,472800000.0
2008-11-03 18:38:00,1.8752,1.8756,1.8734,1.8743,339900000.0
2008-11-03 18:39:00,1.8745,1.8746,1.8734,1.8738,231600001.0
2008-11-03 18:40:00,1.8738,1.87455,1.8729,1.87315,554499999.0
2008-11-03 18:41:00,1.87315,1.8739,1.8718,1.8733,794100000.0
2008-11-03 18:42:00,1.87345,1.875,1.87165,1.8743,541500000.0
2008-11-03 18:43:00,1.8743,1.8743,1.87185,1.87335,273400000.0
2008-11-03 18:44:00,1.8733,1.87355,1.87225,1.87335,141100000.0
2008-11-03 18:45:00,1.87335,1.87375,1.87145,1.8716,307900000.0
2008-11-03 18:46:00,1.8716,1.87195,1.87095,1.87145,223500000.0
2008-11-03 18:47:00,1.87165,1.87235,1.87145,1.8719,270000000.0
2008-11-03 18:48:00,1.8719,1.87195,1.87035,1.871,291600000.0
2008-11-03 18:49:00,1.871,1.8714,1.8709,1.8714,187300000.0
2008-11-03 18:50:00,1.8713,1.87185,1.87045,1.8716,256700000.0
2008-11-03 18:51:00,1.8716,1.8717,1.87065,1.871,116500000.0
2008-11-03 18:52:00,1.8711,1.87155,1.87005,1.8702,211400000.0
2008-11-03 18:53:00,1.8702,1.87035,1.8668,1.86745,235100000.0
2008-11-03 18:54:00,1.86735,1.86745,1.86565,1.8657,250600001.0
2008-11-03 18:55:00,1.8657,1.86645,1.86365,1.8639,396900000.0
2008-11-03 18:56:00,1.86405,1.86535,1.86275,1.8646,392000000.0
2008-11-03 18:57:00,1.8647,1.86545,1.86425,1.8651,130200000.0
2008-11-03 18:58:00,1.8651,1.86545,1.86485,1.865,74900000.0
2008-11-03 18:59:00,1.86495,1.86515,1.86375,1.86415,558700000.0
2008-11-03 19:00:00,1.8642,1.8651,1.8635,1.86475,431500000.0
2008-11-03 19:01:00,1.8647,1.865,1.8636,1.86445,143300000.0
2008-11-03 19:02:00,1.86435,1.8655,1.86435,1.86545,126100000.0
2008-11-03 19:03:00,1.86505,1.86605,1.86455,1.8648,489900000.0
2008-11-03 19:04:00,1.86495,1.86575,1.8649,1.86565,91200000.0
2008-11-03 19:05:00,1.86555,1.86585,1.86555,1.8657,47500000.0
2008-11-03 19:06:00,1.8657,1.8657,1.8647,1.86565,67100000.0
2008-11-03 19:07:00,1.8657,1.8658,1.8653,1.86565,88700000.0
2008-11-03 19:08:00,1.8657,1.86645,1.86545,1.8658,135200000.0
2008-11-03 19:09:00,1.8658,1.86955,1.8657,1.86885,549700000.0
2008-11-03 19:10:00,1.86885,1.8705,1.8688,1.87,120200000.0
2008-11-03 19:11:00,1.8699,1.8724,1.8696,1.8699,184000000.0
2008-11-03 19:12:00,1.8699,1.86995,1.8688,1.8692,660299997.0
2008-11-03 19:13:00,1.86905,1.8697,1.867,1.86705,756099997.0
2008-11-03 19:14:00,1.86705,1.86705,1.86375,1.8652,895100000.0
2008-11-03 19:15:00,1.86515,1.86725,1.8651,1.86675,972500001.0
2008-11-03 19:16:00,1.867,1.86715,1.86605,1.8662,152400000.0
2008-11-03 19:17:00,1.8662,1.86695,1.86605,1.8669,192300000.0
2008-11-03 19:18:00,1.8669,1.86695,1.8636,1.8636,308900000.0
2008-11-03 19:19:00,1.86385,1.86535,1.8638,1.8644,576600004.0
2008-11-03 19:20:00,1.86485,1.86675,1.8622,1.8633,1039900000.0
2008-11-03 19:21:00,1.86325,1.865,1.86325,1.8644,1224900000.0
2008-11-03 19:22:00,1.8644,1.86545,1.8644,1.8648,161800000.0
2008-11-03 19:23:00,1.8648,1.8648,1.86375,1.86375,149000000.0
2008-11-03 19:24:00,1.86375,1.8648,1.86365,1.86415,144700000.0
2008-11-03 19:25:00,1.864,1.865,1.8635,1.86475,746700001.0
2008-11-03 19:26:00,1.86475,1.8655,1.8644,1.8644,365500000.0
2008-11-03 19:27:00,1.8644,1.8654,1.8643,1.8647,402100000.0
2008-11-03 19:28:00,1.8647,1.8647,1.8647,1.8647,154800000.0
2008-11-03 19:29:00,1.8647,1.865,1.8647,1.86475,343300000.0
2008-11-03 19:30:00,1.86485,1.865,1.8615,1.86475,483400000.0
2008-11-03 19:31:00,1.86445,1.86485,1.8643,1.8643,78300000.0
2008-11-03 19:32:00,1.8645,1.8645,1.8631,1.8631,221100001.0
2008-11-03 19:33:00,1.8631,1.86325,1.86285,1.8631,275700000.0
2008-11-03 19:34:00,1.8631,1.8641,1.8624,1.863,192200000.0
2008-11-03 19:35:00,1.8633,1.86355,1.86265,1.86265,497800000.0
2008-11-03 19:36:00,1.86265,1.8646,1.86265,1.86425,784000000.0
2008-11-03 19:37:00,1.86425,1.8647,1.86375,1.8642,413200000.0
2008-11-03 19:38:00,1.8642,1.8646,1.8635,1.8638,665600000.0
2008-11-03 19:39:00,1.8638,1.8645,1.86335,1.8641,148000000.0
2008-11-03 19:40:00,1.86415,1.86415,1.86305,1.8632,174000000.0
2008-11-03 19:41:00,1.8632,1.86345,1.8632,1.86345,68400000.0
2008-11-03 19:42:00,1.86365,1.86475,1.86355,1.8643,193200000.0
2008-11-03 19:43:00,1.8643,1.86485,1.86385,1.8641,281300000.0
2008-11-03 19:44:00,1.86385,1.86485,1.8636,1.8648,461900000.0
2008-11-03 19:45:00,1.86475,1.86475,1.8618,1.862,290900000.0
2008-11-03 19:46:00,1.862,1.8638,1.8615,1.86285,1064200000.0
2008-11-03 19:47:00,1.86305,1.8656,1.86305,1.8647,600500000.0
2008-11-03 19:48:00,1.86475,1.86515,1.8646,1.8646,228800000.0
2008-11-03 19:49:00,1.8646,1.8652,1.8622,1.86345,371200001.0
2008-11-03 19:50:00,1.86345,1.86485,1.86345,1.86485,400600000.0
2008-11-03 19:51:00,1.86495,1.86535,1.8648,1.8648,479300000.0
2008-11-03 19:52:00,1.865,1.86735,1.8648,1.8671,314200000.0
2008-11-03 19:53:00,1.8671,1.8671,1.867,1.867,126900000.0
2008-11-03 19:54:00,1.867,1.86705,1.867,1.867,110400000.0
2008-11-03 19:55:00,1.867,1.867,1.867,1.867,21600000.0
2008-11-03 19:56:00,1.867,1.867,1.867,1.867,44400000.0
2008-11-03 19:57:00,1.867,1.86725,1.867,1.867,90100000.0
2008-11-03 19:58:00,1.867,1.867,1.86315,1.8637,370800000.0
2008-11-03 19:59:00,1.86315,1.86365,1.86195,1.8627,232200000.0
2008-11-03 20:00:00,1.86265,1.8633,1.86265,1.8628,596400000.0
2008-11-03 20:01:00,1.8628,1.86375,1.8624,1.86375,353300000.0
2008-11-03 20:02:00,1.8634,1.86395,1.8619,1.8628,419500000.0
2008-11-03 20:03:00,1.8629,1.8634,1.8629,1.8633,178600000.0
2008-11-03 20:04:00,1.86315,1.86315,1.8623,1.8623,86700000.0
2008-11-03 20:05:00,1.86235,1.86325,1.86205,1.86215,638100000.0
2008-11-03 20:06:00,1.8622,1.86245,1.8617,1.8624,451100000.0
2008-11-03 20:07:00,1.8626,1.8631,1.8623,1.8626,189200000.0
2008-11-03 20:08:00,1.8626,1.86345,1.8624,1.8625,123700000.0
2008-11-03 20:09:00,1.86255,1.86335,1.86245,1.863,346500000.0
2008-11-03 20:10:00,1.86365,1.86395,1.8608,1.8616,675700000.0
2008-11-03 20:11:00,1.8615,1.86245,1.861,1.862,227000000.0
2008-11-03 20:12:00,1.86205,1.8624,1.85795,1.85795,327300000.0
2008-11-03 20:13:00,1.858,1.86,1.85785,1.85795,705800001.0
2008-11-03 20:14:00,1.85805,1.86075,1.858,1.86025,374300000.0
2008-11-03 20:15:00,1.8603,1.863,1.86,1.8609,463700001.0
2008-11-03 20:16:00,1.861,1.86145,1.86065,1.8608,179400000.0
2008-11-03 20:17:00,1.86085,1.86185,1.8608,1.86185,86700000.0
2008-11-03 20:18:00,1.8617,1.86255,1.8614,1.8614,208400000.0
2008-11-03 20:19:00,1.86125,1.86235,1.86095,1.86235,137600000.0
2008-11-03 20:20:00,1.86225,1.8652,1.86185,1.8652,228600000.0
2008-11-03 20:21:00,1.86515,1.86585,1.8649,1.8655,226000000.0
2008-11-03 20:22:00,1.86545,1.86805,1.8651,1.86765,83800000.0
2008-11-03 20:23:00,1.86775,1.86775,1.85905,1.86375,229100000.0
2008-11-03 20:24:00,1.8639,1.86585,1.86345,1.8637,547900000.0
2008-11-03 20:25:00,1.864,1.86565,1.8638,1.86435,708900000.0
2008-11-03 20:26:00,1.8643,1.8661,1.8643,1.8656,574800000.0
2008-11-03 20:27:00,1.8656,1.8656,1.8654,1.8654,113200000.0
2008-11-03 20:28:00,1.86555,1.86625,1.86555,1.8661,106800000.0
2008-11-03 20:29:00,1.86605,1.86635,1.86575,1.8659,207800000.0
2008-11-03 20:30:00,1.8659,1.86605,1.8659,1.8659,79700000.0
2008-11-03 20:31:00,1.8659,1.8661,1.8658,1.86605,50800000.0
2008-11-03 20:32:00,1.8659,1.86665,1.8659,1.86665,81900000.0
2008-11-03 20:33:00,1.86655,1.86725,1.86595,1.8663,129300000.0
2008-11-03 20:34:00,1.8663,1.86775,1.8662,1.8673,176000000.0
2008-11-03 20:35:00,1.8672,1.8674,1.8672,1.8672,69000000.0
2008-11-03 20:36:00,1.8672,1.8672,1.8659,1.8659,247400000.0
2008-11-03 20:37:00,1.8659,1.8659,1.86315,1.86375,333400000.0
2008-11-03 20:38:00,1.86355,1.86405,1.8634,1.864,488700000.0
2008-11-03 20:39:00,1.86405,1.8653,1.8638,1.8651,273100000.0
2008-11-03 20:40:00,1.8644,1.865,1.86385,1.8646,142200000.0
2008-11-03 20:41:00,1.8646,1.86545,1.8646,1.8648,92900000.0
2008-11-03 20:42:00,1.8648,1.86505,1.86355,1.86395,125200000.0
2008-11-03 20:43:00,1.8639,1.8639,1.8636,1.8636,185000000.0
2008-11-03 20:44:00,1.8636,1.86465,1.86345,1.86455,290100000.0
2008-11-03 20:45:00,1.8648,1.8648,1.86265,1.86265,115700000.0
2008-11-03 20:46:00,1.8628,1.86365,1.8621,1.8626,639500000.0
2008-11-03 20:47:00,1.8626,1.8649,1.8624,1.8646,133600000.0
2008-11-03 20:48:00,1.86465,1.8663,1.8644,1.8656,220200000.0
2008-11-03 20:49:00,1.86565,1.86635,1.8656,1.86585,120800000.0
2008-11-03 20:50:00,1.86575,1.86575,1.8632,1.8648,175600000.0
2008-11-03 20:51:00,1.865,1.8661,1.8645,1.8658,154600000.0
2008-11-03 20:52:00,1.86595,1.86635,1.865,1.86575,160600000.0
2008-11-03 20:53:00,1.866,1.8675,1.866,1.8673,130900000.0
2008-11-03 20:54:00,1.86735,1.86935,1.86735,1.86885,97100000.0
2008-11-03 20:55:00,1.86885,1.87025,1.8687,1.8697,216900000.0
2008-11-03 20:56:00,1.86985,1.8733,1.8697,1.8733,262300000.0
2008-11-03 20:57:00,1.87315,1.8765,1.8724,1.8752,338400000.0
2008-11-03 20:58:00,1.8752,1.8752,1.874,1.8741,195900000.0
2008-11-03 20:59:00,1.8741,1.8744,1.87245,1.87365,156400000.0
2008-11-03 21:00:00,1.8736,1.8736,1.8723,1.87275,97100000.0
2008-11-03 21:01:00,1.8729,1.8733,1.8723,1.8731,176200000.0
2008-11-03 21:02:00,1.873,1.8732,1.8702,1.8713,67000000.0
2008-11-03 21:03:00,1.87,1.87155,1.8693,1.87155,212600000.0
2008-11-03 21:04:00,1.87155,1.8719,1.87105,1.8714,83000000.0
2008-11-03 21:05:00,1.8714,1.8714,1.86935,1.8696,28300000.0
2008-11-03 21:06:00,1.8696,1.8696,1.8674,1.86825,219500000.0
2008-11-03 21:07:00,1.8681,1.8681,1.8667,1.8667,287800000.0
2008-11-03 21:08:00,1.8667,1.8681,1.8667,1.86775,146400000.0
2008-11-03 21:09:00,1.86815,1.86875,1.8676,1.8678,121400000.0
2008-11-03 21:10:00,1.8677,1.8677,1.8665,1.8665,34800000.0
2008-11-03 21:11:00,1.8665,1.8666,1.8648,1.86595,220200000.0
2008-11-03 21:12:00,1.86535,1.8655,1.8639,1.86455,140300000.0
2008-11-03 21:13:00,1.8647,1.86525,1.86395,1.8647,137000000.0
2008-11-03 21:14:00,1.86475,1.865,1.8639,1.86415,138400000.0
2008-11-03 21:15:00,1.86455,1.86455,1.86395,1.8642,164000000.0
2008-11-03 21:16:00,1.86435,1.86535,1.86285,1.86385,193400000.0
2008-11-03 21:17:00,1.8638,1.8645,1.8638,1.864,125500000.0
2008-11-03 21:18:00,1.864,1.86425,1.864,1.8641,78600000.0
2008-11-03 21:19:00,1.86405,1.86405,1.864,1.864,133000000.0
2008-11-03 21:20:00,1.864,1.8642,1.864,1.8641,95400000.0
2008-11-03 21:21:00,1.86405,1.8651,1.8639,1.86415,370300000.0
2008-11-03 21:22:00,1.86425,1.865,1.8641,1.86435,170200000.0
2008-11-03 21:23:00,1.8644,1.8645,1.8638,1.864,414800000.0
2008-11-03 21:24:00,1.8639,1.8642,1.8638,1.86395,179400000.0
2008-11-03 21:25:00,1.86405,1.8645,1.86395,1.8643,191600000.0
2008-11-03 21:26:00,1.8643,1.86655,1.86405,1.86565,348100000.0
2008-11-03 21:27:00,1.8657,1.86585,1.8648,1.8651,251000000.0
2008-11-03 21:28:00,1.86505,1.8659,1.865,1.86525,185200000.0
2008-11-03 21:29:00,1.86525,1.86545,1.8649,1.865,60500000.0
2008-11-03 21:30:00,1.865,1.86515,1.86495,1.865,68100000.0
2008-11-03 21:31:00,1.865,1.8652,1.8649,1.865,36000000.0
2008-11-03 21:32:00,1.865,1.865,1.8637,1.86445,316600002.0
2008-11-03 21:33:00,1.86435,1.86505,1.86385,1.8643,192900000.0
2008-11-03 21:34:00,1.8643,1.8645,1.8643,1.8643,81100000.0
2008-11-03 21:35:00,1.8643,1.8643,1.8643,1.8643,1200000.0
2008-11-03 21:36:00,1.8643,1.86485,1.86255,1.86435,271000000.0
2008-11-03 21:37:00,1.86395,1.86435,1.8624,1.86265,654100000.0
2008-11-03 21:38:00,1.86275,1.8636,1.86265,1.8635,789200000.0
2008-11-03 21:39:00,1.86355,1.8639,1.86325,1.8634,565900000.0
2008-11-03 21:40:00,1.8634,1.8634,1.8625,1.8627,214100000.0
2008-11-03 21:41:00,1.8627,1.86325,1.8626,1.86325,239500000.0
2008-11-03 21:42:00,1.86295,1.8633,1.8587,1.86145,187200000.0
2008-11-03 21:43:00,1.86145,1.86185,1.86005,1.8601,439800000.0
2008-11-03 21:44:00,1.8601,1.8601,1.85885,1.8593,234400000.0
2008-11-03 21:45:00,1.85935,1.8599,1.8586,1.8588,342500000.0
2008-11-03 21:46:00,1.8589,1.85905,1.8568,1.8569,230300000.0
2008-11-03 21:47:00,1.8559,1.8576,1.85465,1.857,233700000.0
2008-11-03 21:48:00,1.85685,1.85825,1.85665,1.85775,159200000.0
2008-11-03 21:49:00,1.8577,1.8582,1.8577,1.8577,84500000.0
2008-11-03 21:50:00,1.8577,1.85795,1.8577,1.8577,137800000.0
2008-11-03 21:51:00,1.8578,1.8587,1.8578,1.8583,135700000.0
2008-11-03 21:52:00,1.8583,1.8583,1.85755,1.8583,50400000.0
2008-11-03 21:53:00,1.8583,1.8583,1.85655,1.85745,313800000.0
2008-11-03 21:54:00,1.85745,1.8578,1.85715,1.8574,243400000.0
2008-11-03 21:55:00,1.8574,1.85795,1.8573,1.8577,289800000.0
2008-11-03 21:56:00,1.85775,1.85815,1.8564,1.8564,205600000.0
2008-11-03 21:57:00,1.85635,1.85675,1.85635,1.8565,31700000.0
2008-11-03 21:58:00,1.8565,1.8567,1.8565,1.85665,22100000.0
2008-11-03 21:59:00,1.8566,1.8566,1.85395,1.85425,232900000.0
2008-11-03 22:00:00,1.8542,1.85665,1.8542,1.8553,260400000.0
2008-11-03 22:01:00,1.855,1.85715,1.85475,1.8568,156400000.0
2008-11-03 22:02:00,1.85675,1.858,1.85615,1.85615,188900000.0
2008-11-03 22:03:00,1.8563,1.85675,1.85605,1.85655,304800000.0
2008-11-03 22:04:00,1.85675,1.8591,1.85675,1.8591,185200000.0
2008-11-03 22:05:00,1.85915,1.85915,1.85755,1.85795,326900000.0
2008-11-03 22:06:00,1.85795,1.85925,1.85775,1.859,132800000.0
2008-11-03 22:07:00,1.8591,1.85925,1.8591,1.8591,46800000.0
2008-11-03 22:08:00,1.8591,1.8591,1.85815,1.8591,118800000.0
2008-11-03 22:09:00,1.8591,1.8591,1.85755,1.8583,132400000.0
2008-11-03 22:10:00,1.8583,1.85835,1.8565,1.8568,94100000.0
2008-11-03 22:11:00,1.8569,1.8576,1.8566,1.85725,118200000.0
2008-11-03 22:12:00,1.85755,1.858,1.8572,1.85735,95200000.0
2008-11-03 22:13:00,1.85825,1.85875,1.85745,1.85745,382400001.0
2008-11-03 22:14:00,1.85765,1.85775,1.85665,1.8567,140200000.0
2008-11-03 22:15:00,1.8567,1.85835,1.8563,1.858,301700000.0
2008-11-03 22:16:00,1.85805,1.85835,1.8561,1.85705,301400000.0
2008-11-03 22:17:00,1.857,1.8572,1.8554,1.8567,164600000.0
2008-11-03 22:18:00,1.8567,1.8567,1.85605,1.8567,86000000.0
2008-11-03 22:19:00,1.8567,1.8567,1.85515,1.8557,174400000.0
2008-11-03 22:20:00,1.8557,1.8557,1.8544,1.85495,162600000.0
2008-11-03 22:21:00,1.85505,1.85565,1.8546,1.8552,418700000.0
2008-11-03 22:22:00,1.85525,1.85645,1.85505,1.8559,99100000.0
2008-11-03 22:23:00,1.8559,1.85665,1.8559,1.8564,91000000.0
2008-11-03 22:24:00,1.85645,1.85645,1.8555,1.8556,34000000.0
2008-11-03 22:25:00,1.8556,1.85575,1.8556,1.8556,73000000.0
2008-11-03 22:26:00,1.8556,1.8556,1.8556,1.8556,26400000.0
2008-11-03 22:27:00,1.8556,1.85685,1.8556,1.8567,92500000.0
2008-11-03 22:28:00,1.8566,1.85795,1.8564,1.85755,152500000.0
2008-11-03 22:29:00,1.85765,1.85795,1.8573,1.85755,67700000.0
2008-11-03 22:30:00,1.85755,1.85775,1.8573,1.85755,104700000.0
2008-11-03 22:31:00,1.8575,1.85805,1.8573,1.8573,366300000.0
2008-11-03 22:32:00,1.85745,1.85785,1.85735,1.85755,342000000.0
2008-11-03 22:33:00,1.8576,1.85865,1.8576,1.85865,570000000.0
2008-11-03 22:34:00,1.8587,1.85895,1.85835,1.85895,286000000.0
2008-11-03 22:35:00,1.85905,1.85955,1.85865,1.85895,200600000.0
2008-11-03 22:36:00,1.85905,1.8597,1.85905,1.8597,40700000.0
2008-11-03 22:37:00,1.85965,1.8603,1.85925,1.85995,171100000.0
2008-11-03 22:38:00,1.85995,1.86,1.8595,1.8596,99900000.0
2008-11-03 22:39:00,1.859,1.8597,1.859,1.8597,96800000.0
2008-11-03 22:40:00,1.8597,1.85995,1.8576,1.8583,140800000.0
2008-11-03 22:41:00,1.8584,1.8599,1.8584,1.8584,128000000.0
2008-11-03 22:42:00,1.8584,1.8584,1.8584,1.8584,10800000.0
2008-11-03 22:43:00,1.8584,1.8584,1.8584,1.8584,13200000.0
2008-11-03 22:44:00,1.8584,1.8586,1.8584,1.8584,107000000.0
2008-11-03 22:45:00,1.8584,1.85845,1.8584,1.8584,45600000.0
2008-11-03 22:46:00,1.8584,1.8584,1.8575,1.8575,13000000.0
2008-11-03 22:47:00,1.8577,1.85785,1.85565,1.8558,181200000.0
2008-11-03 22:48:00,1.8558,1.85655,1.8558,1.8561,58800000.0
2008-11-03 22:49:00,1.8561,1.8561,1.85475,1.8553,40700000.0
2008-11-03 22:50:00,1.8553,1.8554,1.855,1.85515,17100000.0
2008-11-03 22:51:00,1.8551,1.8578,1.855,1.85695,145400000.0
2008-11-03 22:52:00,1.85695,1.85795,1.8555,1.85715,344200000.0
2008-11-03 22:53:00,1.85725,1.85815,1.85725,1.85795,280000000.0
2008-11-03 22:54:00,1.85795,1.85825,1.85695,1.8571,80800000.0
2008-11-03 22:55:00,1.8572,1.85765,1.85705,1.8576,69000000.0
2008-11-03 22:56:00,1.8576,1.85775,1.8574,1.8576,148300000.0
2008-11-03 22:57:00,1.85755,1.85795,1.8575,1.85755,112300000.0
2008-11-03 22:58:00,1.8576,1.85885,1.8576,1.8577,243500000.0
2008-11-03 22:59:00,1.8577,1.8586,1.8577,1.85825,188000000.0
2008-11-03 23:00:00,1.85825,1.861,1.8579,1.8607,123600000.0
2008-11-03 23:01:00,1.8607,1.8614,1.8607,1.86125,29400000.0
2008-11-03 23:02:00,1.86195,1.86255,1.8617,1.862,59700000.0
2008-11-03 23:03:00,1.862,1.86225,1.862,1.86215,52500000.0
2008-11-03 23:04:00,1.86215,1.86215,1.862,1.862,39400000.0
2008-11-03 23:05:00,1.8609,1.86155,1.86045,1.86155,23200000.0
2008-11-03 23:06:00,1.8617,1.8617,1.8612,1.8616,11100000.0
2008-11-03 23:07:00,1.8617,1.86185,1.8615,1.8616,6000000.0
2008-11-03 23:08:00,1.8617,1.86185,1.8617,1.86185,2000000.0
2008-11-03 23:09:00,1.86235,1.86395,1.8614,1.86395,64400000.0
2008-11-03 23:10:00,1.8638,1.8638,1.86355,1.86355,8300000.0
2008-11-03 23:11:00,1.8633,1.86385,1.8626,1.863,119000000.0
2008-11-03 23:12:00,1.863,1.8637,1.8628,1.8629,70800000.0
2008-11-03 23:13:00,1.8629,1.8641,1.8629,1.8637,61500000.0
2008-11-03 23:14:00,1.8637,1.86395,1.8636,1.8637,54400000.0
2008-11-03 23:15:00,1.86395,1.86465,1.86375,1.8643,63400000.0
2008-11-03 23:16:00,1.8643,1.8644,1.8643,1.8643,33000000.0
2008-11-03 23:17:00,1.8635,1.86415,1.8635,1.8637,31800000.0
2008-11-03 23:18:00,1.8637,1.864,1.8636,1.8636,23400000.0
2008-11-03 23:19:00,1.8637,1.86375,1.8637,1.8637,74200000.0
2008-11-03 23:20:00,1.8637,1.8648,1.8637,1.86465,85200000.0
2008-11-03 23:21:00,1.86455,1.86455,1.8644,1.8645,113600000.0
2008-11-03 23:22:00,1.8644,1.8644,1.8642,1.8642,51900000.0
2008-11-03 23:23:00,1.8642,1.86425,1.8634,1.8635,36000000.0
2008-11-03 23:24:00,1.86375,1.8641,1.86375,1.86395,15600000.0
2008-11-03 23:25:00,1.8636,1.8636,1.8636,1.8636,4800000.0
2008-11-03 23:26:00,1.8636,1.8636,1.8636,1.8636,4800000.0
2008-11-03 23:27:00,1.8636,1.86365,1.8635,1.8635,8400000.0
2008-11-03 23:28:00,1.8635,1.86395,1.86345,1.86345,41400000.0
2008-11-03 23:29:00,1.8639,1.86495,1.8639,1.8644,26600000.0
2008-11-03 23:30:00,1.8644,1.8644,1.8644,1.8644,21600000.0
2008-11-03 23:31:00,1.8644,1.86695,1.8644,1.8659,113600000.0
2008-11-03 23:32:00,1.8661,1.8673,1.8651,1.8652,315499997.0
2008-11-03 23:33:00,1.8653,1.8653,1.8652,1.8652,71200000.0
2008-11-03 23:34:00,1.8652,1.8682,1.8651,1.86725,211000000.0
2008-11-03 23:35:00,1.86665,1.8674,1.86545,1.86605,165300000.0
2008-11-03 23:36:00,1.8661,1.8696,1.8661,1.8696,265500000.0
2008-11-03 23:37:00,1.8696,1.8703,1.86875,1.86985,115200001.0
2008-11-03 23:38:00,1.86985,1.8702,1.86915,1.8702,21000000.0
2008-11-03 23:39:00,1.87,1.8704,1.8682,1.8687,365900000.0
2008-11-03 23:40:00,1.869,1.869,1.86735,1.86875,180800000.0
2008-11-03 23:41:00,1.86875,1.8689,1.86705,1.8674,86800000.0
2008-11-03 23:42:00,1.86745,1.86795,1.867,1.86795,164200000.0
2008-11-03 23:43:00,1.868,1.8687,1.86785,1.8679,106300000.0
2008-11-03 23:44:00,1.8679,1.86805,1.86745,1.868,79100000.0
2008-11-03 23:45:00,1.86785,1.869,1.86685,1.8685,86600000.0
2008-11-03 23:46:00,1.86835,1.86845,1.8664,1.86845,178900000.0
2008-11-03 23:47:00,1.86785,1.86805,1.86695,1.8678,116000000.0
2008-11-03 23:48:00,1.8678,1.8678,1.8666,1.8666,86300000.0
2008-11-03 23:49:00,1.8666,1.8666,1.86645,1.8666,76800000.0
2008-11-03 23:50:00,1.86645,1.867,1.8664,1.867,69000000.0
2008-11-03 23:51:00,1.867,1.8676,1.8662,1.8676,36000000.0
2008-11-03 23:52:00,1.8676,1.8684,1.8673,1.8684,170000000.0
2008-11-03 23:53:00,1.8687,1.8692,1.86855,1.869,31300000.0
2008-11-03 23:54:00,1.8689,1.86915,1.86785,1.86825,302500000.0
2008-11-03 23:55:00,1.86825,1.86825,1.86675,1.86705,96700000.0
2008-11-03 23:56:00,1.8672,1.86815,1.8671,1.86815,60300000.0
2008-11-03 23:57:00,1.8683,1.86905,1.86825,1.8685,31200000.0
2008-11-03 23:58:00,1.86865,1.869,1.8681,1.8681,11300000.0
2008-11-03 23:59:00,1.86815,1.8688,1.86805,1.86865,27400000.0
2008-11-04 00:00:00,1.86855,1.8689,1.8683,1.86885,48200000.0
2008-11-04 00:01:00,1.8687,1.86915,1.8682,1.8682,43800000.0
2008-11-04 00:02:00,1.8691,1.8691,1.86815,1.86815,7600000.0
2008-11-04 00:03:00,1.8685,1.86885,1.8682,1.8682,13700000.0
2008-11-04 00:04:00,1.86835,1.86835,1.86835,1.86835,13700000.0
2008-11-04 00:05:00,1.86685,1.86735,1.8666,1.8667,44100000.0
2008-11-04 00:06:00,1.8667,1.8669,1.8667,1.8667,17600000.0
2008-11-04 00:07:00,1.8667,1.8667,1.8667,1.8667,50400000.0
2008-11-04 00:08:00,1.8667,1.8668,1.8663,1.8664,90200000.0
2008-11-04 00:09:00,1.8664,1.8664,1.8649,1.86515,60000000.0
2008-11-04 00:10:00,1.86515,1.86515,1.8644,1.86475,25500000.0
2008-11-04 00:11:00,1.86495,1.86495,1.86305,1.8632,78200000.0
2008-11-04 00:12:00,1.8632,1.8643,1.86305,1.86375,38600000.0
2008-11-04 00:13:00,1.86385,1.8644,1.86345,1.8639,48400000.0
2008-11-04 00:14:00,1.8639,1.8639,1.8636,1.8636,29600000.0
2008-11-04 00:15:00,1.8636,1.8638,1.8621,1.8635,26200000.0
2008-11-04 00:16:00,1.8635,1.8636,1.8586,1.86185,101400000.0
2008-11-04 00:17:00,1.86185,1.8628,1.8617,1.86235,37900000.0
2008-11-04 00:18:00,1.862,1.8636,1.862,1.86315,40400000.0
2008-11-04 00:19:00,1.86315,1.86315,1.8628,1.8629,26300000.0
2008-11-04 00:20:00,1.8629,1.8629,1.8629,1.8629,6000000.0
2008-11-04 00:21:00,1.8629,1.863,1.8627,1.8629,52500000.0
2008-11-04 00:22:00,1.8629,1.8629,1.8628,1.8628,11200000.0
2008-11-04 00:23:00,1.8627,1.8627,1.86195,1.8623,36500000.0
2008-11-04 00:24:00,1.86235,1.86285,1.86235,1.86285,29500000.0
2008-11-04 00:25:00,1.863,1.8633,1.86285,1.86285,11900000.0
2008-11-04 00:26:00,1.86295,1.8631,1.8627,1.8628,43400000.0
2008-11-04 00:27:00,1.86285,1.86295,1.86285,1.86295,3200000.0
2008-11-04 00:28:00,1.86285,1.86285,1.86285,1.86285,13900000.0
2008-11-04 00:29:00,1.8629,1.86305,1.8629,1.86305,32500000.0
2008-11-04 00:30:00,1.86325,1.86335,1.863,1.8631,21800000.0
2008-11-04 00:31:00,1.8631,1.86535,1.86295,1.86295,33800000.0
2008-11-04 00:32:00,1.8631,1.8631,1.8631,1.8631,5000000.0
2008-11-04 00:33:00,1.8631,1.8641,1.8631,1.86355,186100000.0
2008-11-04 00:34:00,1.86315,1.8643,1.8631,1.8639,253200000.0
2008-11-04 00:35:00,1.8641,1.8646,1.86355,1.8646,103600000.0
2008-11-04 00:36:00,1.86445,1.8653,1.8643,1.86465,113200000.0
2008-11-04 00:37:00,1.86445,1.8649,1.86445,1.8649,65400000.0
2008-11-04 00:38:00,1.865,1.8653,1.8648,1.8648,12000000.0
2008-11-04 00:39:00,1.8649,1.86505,1.8649,1.8649,18200000.0
2008-11-04 00:40:00,1.865,1.86505,1.8648,1.8648,22400000.0
2008-11-04 00:41:00,1.8649,1.86555,1.8648,1.86555,28800000.0
2008-11-04 00:42:00,1.8652,1.86655,1.8647,1.86605,49500000.0
2008-11-04 00:43:00,1.8657,1.8658,1.86435,1.86515,37400000.0
2008-11-04 00:44:00,1.8647,1.8656,1.8644,1.8645,92600000.0
2008-11-04 00:45:00,1.8645,1.8647,1.8645,1.8646,100600000.0
2008-11-04 00:46:00,1.8646,1.86655,1.86445,1.8656,239400000.0
2008-11-04 00:47:00,1.8658,1.8659,1.86575,1.86585,46000000.0
2008-11-04 00:48:00,1.86605,1.86655,1.86505,1.86555,77000000.0
2008-11-04 00:49:00,1.86555,1.86555,1.86555,1.86555,2700000.0
2008-11-04 00:50:00,1.86555,1.86555,1.86555,1.86555,3700000.0
2008-11-04 00:51:00,1.8654,1.8661,1.8653,1.86585,207500000.0
2008-11-04 00:52:00,1.86575,1.86575,1.8652,1.8653,161000000.0
2008-11-04 00:53:00,1.8653,1.86535,1.8625,1.86515,313500000.0
2008-11-04 00:54:00,1.8648,1.86775,1.8648,1.8667,77600000.0
2008-11-04 00:55:00,1.86725,1.869,1.86615,1.8675,258600000.0
2008-11-04 00:56:00,1.8675,1.8675,1.8671,1.8674,22000000.0
2008-11-04 00:57:00,1.867,1.867,1.86415,1.86475,126600000.0
2008-11-04 00:58:00,1.86525,1.86615,1.86465,1.86565,301400000.0
2008-11-04 00:59:00,1.86565,1.86615,1.8636,1.86525,164700000.0
2008-11-04 01:00:00,1.8655,1.8655,1.8644,1.8644,65800000.0
2008-11-04 01:01:00,1.8644,1.8646,1.8643,1.8643,69200000.0
2008-11-04 01:02:00,1.8643,1.8643,1.8643,1.8643,28800000.0
2008-11-04 01:03:00,1.8643,1.8643,1.8632,1.8632,27700000.0
2008-11-04 01:04:00,1.86315,1.86345,1.8631,1.86345,18400000.0
2008-11-04 01:05:00,1.86365,1.86485,1.8635,1.8639,124700000.0
2008-11-04 01:06:00,1.8639,1.8642,1.86385,1.86385,15400000.0
2008-11-04 01:07:00,1.8638,1.86515,1.8638,1.8645,192400000.0
2008-11-04 01:08:00,1.8645,1.8649,1.8644,1.8645,19600000.0
2008-11-04 01:09:00,1.8645,1.86455,1.8645,1.8645,44800000.0
2008-11-04 01:10:00,1.8645,1.8645,1.8644,1.8644,31000000.0
2008-11-04 01:11:00,1.86465,1.86465,1.8643,1.8644,10500000.0
2008-11-04 01:12:00,1.8644,1.8645,1.8644,1.8644,16200000.0
2008-11-04 01:13:00,1.8643,1.8644,1.8632,1.8634,32200000.0
2008-11-04 01:14:00,1.8634,1.86485,1.8634,1.8646,40400000.0
2008-11-04 01:15:00,1.86465,1.8647,1.8637,1.86415,67600000.0
2008-11-04 01:16:00,1.86425,1.86525,1.8641,1.86475,93400000.0
2008-11-04 01:17:00,1.86475,1.8656,1.86445,1.8656,6000000.0
2008-11-04 01:18:00,1.86565,1.86595,1.86555,1.8657,37100000.0
2008-11-04 01:19:00,1.8657,1.8657,1.8657,1.8657,35000000.0
2008-11-04 01:20:00,1.8657,1.8663,1.8657,1.8659,45200000.0
2008-11-04 01:21:00,1.866,1.86605,1.8659,1.86595,191000000.0
2008-11-04 01:22:00,1.86575,1.8671,1.8657,1.8671,176000000.0
2008-11-04 01:23:00,1.8671,1.8671,1.8664,1.8666,50300000.0
2008-11-04 01:24:00,1.8667,1.8674,1.8665,1.867,64200000.0
2008-11-04 01:25:00,1.867,1.86755,1.867,1.8673,44100000.0
2008-11-04 01:26:00,1.8673,1.8673,1.8673,1.8673,2400000.0
2008-11-04 01:27:00,1.8673,1.8673,1.8673,1.8673,2400000.0
2008-11-04 01:28:00,1.8673,1.8673,1.8673,1.8673,21600000.0
2008-11-04 01:29:00,1.8673,1.86815,1.8673,1.86815,31000000.0
2008-11-04 01:30:00,1.8683,1.8683,1.8675,1.86805,63000000.0
2008-11-04 01:31:00,1.8681,1.8694,1.8681,1.86815,54600000.0
2008-11-04 01:32:00,1.86905,1.8703,1.8682,1.86895,74600000.0
2008-11-04 01:33:00,1.8691,1.8691,1.8691,1.8691,26400000.0
2008-11-04 01:34:00,1.8691,1.8695,1.86855,1.8691,68400000.0
2008-11-04 01:35:00,1.8691,1.8709,1.8691,1.87075,190300000.0
2008-11-04 01:36:00,1.87075,1.87325,1.8703,1.8708,181300000.0
2008-11-04 01:37:00,1.8727,1.8729,1.87085,1.871,114600000.0
2008-11-04 01:38:00,1.871,1.871,1.871,1.871,6000000.0
2008-11-04 01:39:00,1.871,1.871,1.871,1.871,22800000.0
2008-11-04 01:40:00,1.871,1.87295,1.871,1.87205,136400000.0
2008-11-04 01:41:00,1.87205,1.87215,1.8716,1.8718,63500000.0
2008-11-04 01:42:00,1.8718,1.8722,1.8717,1.8718,57900000.0
2008-11-04 01:43:00,1.87185,1.8722,1.8718,1.8718,41700000.0
2008-11-04 01:44:00,1.8718,1.87255,1.8717,1.872,94500000.0
2008-11-04 01:45:00,1.872,1.872,1.8703,1.8716,281200000.0
2008-11-04 01:46:00,1.8716,1.87185,1.86735,1.86955,300400000.0
2008-11-04 01:47:00,1.8697,1.8703,1.86905,1.8692,86800000.0
2008-11-04 01:48:00,1.8692,1.86925,1.8692,1.86925,10000000.0
2008-11-04 01:49:00,1.8692,1.8692,1.8691,1.8692,38400000.0
2008-11-04 01:50:00,1.8692,1.8692,1.8663,1.86765,71500000.0
2008-11-04 01:51:00,1.8675,1.8685,1.8667,1.8667,91000000.0
2008-11-04 01:52:00,1.8668,1.8668,1.8668,1.8668,4000000.0
2008-11-04 01:53:00,1.8668,1.86715,1.8668,1.86705,48700000.0
2008-11-04 01:54:00,1.86695,1.86715,1.8667,1.8669,23600000.0
2008-11-04 01:55:00,1.86695,1.86695,1.8668,1.8668,5000000.0
2008-11-04 01:56:00,1.867,1.86715,1.8668,1.8671,8000000.0
2008-11-04 01:57:00,1.8672,1.8677,1.8672,1.8673,75600000.0
2008-11-04 01:58:00,1.8673,1.8673,1.86665,1.86705,44900000.0
2008-11-04 01:59:00,1.8667,1.8668,1.8667,1.8668,20000000.0
2008-11-04 02:00:00,1.8668,1.8677,1.8668,1.86695,109200000.0
2008-11-04 02:01:00,1.867,1.8678,1.867,1.8672,39100000.0
2008-11-04 02:02:00,1.8675,1.86835,1.8672,1.868,130000000.0
2008-11-04 02:03:00,1.8681,1.8683,1.866,1.8681,85200000.0
2008-11-04 02:04:00,1.8682,1.86895,1.8681,1.8682,135900000.0
2008-11-04 02:05:00,1.8682,1.8686,1.8682,1.86845,68600000.0
2008-11-04 02:06:00,1.8686,1.86995,1.8686,1.8698,195200000.0
2008-11-04 02:07:00,1.86975,1.8699,1.8694,1.8699,36000000.0
2008-11-04 02:08:00,1.86945,1.86945,1.86925,1.8694,42000000.0
2008-11-04 02:09:00,1.8694,1.8694,1.8694,1.8694,12000000.0
2008-11-04 02:10:00,1.8694,1.87015,1.8694,1.87015,23800000.0
2008-11-04 02:11:00,1.8701,1.8701,1.86805,1.8684,38300000.0
2008-11-04 02:12:00,1.86835,1.86915,1.8674,1.8674,64100000.0
2008-11-04 02:13:00,1.86765,1.86785,1.8674,1.8674,24000000.0
2008-11-04 02:14:00,1.8675,1.8696,1.86725,1.8679,86000000.0
2008-11-04 02:15:00,1.8679,1.868,1.8679,1.8679,6500000.0
2008-11-04 02:16:00,1.8678,1.8679,1.8678,1.8679,13000000.0
2008-11-04 02:17:00,1.8679,1.86845,1.8666,1.86695,72600000.0
2008-11-04 02:18:00,1.86685,1.86735,1.8668,1.8668,46000000.0
2008-11-04 02:19:00,1.8668,1.86685,1.86575,1.86575,94300000.0
2008-11-04 02:20:00,1.86575,1.86665,1.86575,1.8663,89000000.0
2008-11-04 02:21:00,1.86635,1.86635,1.866,1.8661,35000000.0
2008-11-04 02:22:00,1.8661,1.8668,1.866,1.8668,33000000.0
2008-11-04 02:23:00,1.8668,1.86725,1.86625,1.8669,48500000.0
2008-11-04 02:24:00,1.86705,1.8674,1.8669,1.8674,13000000.0
2008-11-04 02:25:00,1.8672,1.8679,1.8672,1.8676,17600000.0
2008-11-04 02:26:00,1.86775,1.8689,1.86755,1.8689,67700000.0
2008-11-04 02:27:00,1.8691,1.8691,1.8678,1.86865,136800000.0
2008-11-04 02:28:00,1.8685,1.86985,1.8681,1.8684,237300000.0
2008-11-04 02:29:00,1.8683,1.86835,1.8681,1.86835,80400000.0
2008-11-04 02:30:00,1.86835,1.87025,1.8683,1.8699,62300000.0
2008-11-04 02:31:00,1.86985,1.871,1.8693,1.8698,57800000.0
2008-11-04 02:32:00,1.8696,1.8702,1.8696,1.8702,37200000.0
2008-11-04 02:33:00,1.87025,1.87025,1.8691,1.8695,96600000.0
2008-11-04 02:34:00,1.86945,1.8706,1.8693,1.8704,44000000.0
2008-11-04 02:35:00,1.8705,1.87095,1.8702,1.8704,72500000.0
2008-11-04 02:36:00,1.87065,1.8731,1.8702,1.8728,132700000.0
2008-11-04 02:37:00,1.8729,1.87315,1.8724,1.8724,14200000.0
2008-11-04 02:38:00,1.8728,1.873,1.87195,1.87245,23000000.0
2008-11-04 02:39:00,1.8724,1.8725,1.87195,1.8721,32000000.0
2008-11-04 02:40:00,1.8727,1.8742,1.8727,1.8741,25100000.0
2008-11-04 02:41:00,1.8742,1.8743,1.8742,1.8743,2300000.0
2008-11-04 02:42:00,1.87525,1.87705,1.87285,1.8756,197500000.0
2008-11-04 02:43:00,1.8757,1.87735,1.87525,1.8772,59300000.0
2008-11-04 02:44:00,1.8772,1.8775,1.87695,1.8771,44000000.0
2008-11-04 02:45:00,1.8771,1.8787,1.8771,1.87845,89800000.0
2008-11-04 02:46:00,1.8781,1.8781,1.8766,1.8767,147100000.0
2008-11-04 02:47:00,1.87665,1.87675,1.87555,1.8757,53300000.0
2008-11-04 02:48:00,1.8757,1.87685,1.8757,1.8765,13500000.0
2008-11-04 02:49:00,1.87685,1.8774,1.87685,1.8772,46900000.0
2008-11-04 02:50:00,1.8772,1.87725,1.8772,1.8772,17000000.0
2008-11-04 02:51:00,1.8772,1.8772,1.8746,1.8757,164600000.0
2008-11-04 02:52:00,1.87615,1.87625,1.8749,1.8751,120000000.0
2008-11-04 02:53:00,1.8751,1.87565,1.87375,1.87395,40200000.0
2008-11-04 02:54:00,1.8736,1.874,1.87285,1.8738,123800000.0
2008-11-04 02:55:00,1.8738,1.8738,1.87285,1.8734,127300000.0
2008-11-04 02:56:00,1.8734,1.8734,1.87135,1.8715,46800000.0
2008-11-04 02:57:00,1.8723,1.8726,1.87135,1.8719,85800000.0
2008-11-04 02:58:00,1.87205,1.8721,1.8717,1.8719,43400000.0
2008-11-04 02:59:00,1.8719,1.87225,1.87075,1.87145,98400000.0
2008-11-04 03:00:00,1.87175,1.8719,1.8715,1.8718,51700000.0
2008-11-04 03:01:00,1.8718,1.8719,1.8718,1.8718,17000000.0
2008-11-04 03:02:00,1.8718,1.8718,1.8703,1.8717,74200000.0
2008-11-04 03:03:00,1.8717,1.8717,1.86995,1.87125,378100000.0
2008-11-04 03:04:00,1.87165,1.87455,1.8711,1.8729,151900000.0
2008-11-04 03:05:00,1.8729,1.87355,1.8705,1.87285,218700000.0
2008-11-04 03:06:00,1.8727,1.8732,1.8726,1.8731,164100000.0
2008-11-04 03:07:00,1.8732,1.8745,1.87315,1.8745,104500000.0
2008-11-04 03:08:00,1.87465,1.87705,1.8743,1.8767,119800000.0
2008-11-04 03:09:00,1.8767,1.87725,1.8767,1.8771,27500000.0
2008-11-04 03:10:00,1.8771,1.87725,1.8771,1.8771,149900000.0
2008-11-04 03:11:00,1.8784,1.8814,1.8784,1.8804,205500000.0
2008-11-04 03:12:00,1.8774,1.87825,1.87705,1.87825,205500000.0
2008-11-04 03:13:00,1.8783,1.8783,1.8777,1.878,72800000.0
2008-11-04 03:14:00,1.878,1.878,1.8761,1.878,44600000.0
2008-11-04 03:15:00,1.878,1.878,1.8766,1.8775,78200000.0
2008-11-04 03:16:00,1.87735,1.879,1.87735,1.8781,51500000.0
2008-11-04 03:17:00,1.8781,1.87975,1.8772,1.8791,87700000.0
2008-11-04 03:18:00,1.8791,1.88065,1.87895,1.8795,294400002.0
2008-11-04 03:19:00,1.87965,1.8811,1.8795,1.8805,142300000.0
2008-11-04 03:20:00,1.8806,1.8807,1.8793,1.8795,58000000.0
2008-11-04 03:21:00,1.8795,1.8795,1.8778,1.878,75800000.0
2008-11-04 03:22:00,1.8779,1.8785,1.87715,1.8778,365800000.0
2008-11-04 03:23:00,1.8776,1.87795,1.8762,1.8772,176800000.0
2008-11-04 03:24:00,1.8773,1.8783,1.8773,1.87805,43000000.0
2008-11-04 03:25:00,1.8782,1.87855,1.8761,1.877,116700000.0
2008-11-04 03:26:00,1.87715,1.87715,1.8767,1.8768,47000000.0
2008-11-04 03:27:00,1.8768,1.877,1.8768,1.8768,45000000.0
2008-11-04 03:28:00,1.8768,1.8776,1.8767,1.8768,130400000.0
2008-11-04 03:29:00,1.87695,1.87735,1.8767,1.87735,120800000.0
2008-11-04 03:30:00,1.8774,1.87865,1.87695,1.8784,150100000.0
2008-11-04 03:31:00,1.87775,1.8792,1.87675,1.87695,39300000.0
2008-11-04 03:32:00,1.8769,1.87775,1.8769,1.8776,349900000.0
2008-11-04 03:33:00,1.87785,1.88005,1.87785,1.8786,53500000.0
2008-11-04 03:34:00,1.8786,1.8791,1.8777,1.8785,128500000.0
2008-11-04 03:35:00,1.87865,1.8801,1.8783,1.8794,57600000.0
2008-11-04 03:36:00,1.8795,1.8795,1.87725,1.8774,76800000.0
2008-11-04 03:37:00,1.8773,1.87745,1.87615,1.8762,36500000.0
2008-11-04 03:38:00,1.8763,1.8769,1.8753,1.87685,172200000.0
2008-11-04 03:39:00,1.87675,1.8782,1.8765,1.878,54300000.0
2008-11-04 03:40:00,1.878,1.878,1.8762,1.8763,48500000.0
2008-11-04 03:41:00,1.8763,1.87675,1.876,1.8766,51700000.0
2008-11-04 03:42:00,1.8765,1.8769,1.8764,1.8765,15400000.0
2008-11-04 03:43:00,1.87655,1.87725,1.87655,1.87675,31000000.0
2008-11-04 03:44:00,1.8767,1.8767,1.8767,1.8767,34000000.0
2008-11-04 03:45:00,1.87685,1.8773,1.8767,1.8767,159800000.0
2008-11-04 03:46:00,1.8767,1.87745,1.87635,1.87645,426400001.0
2008-11-04 03:47:00,1.87645,1.87855,1.876,1.8777,261700002.0
2008-11-04 03:48:00,1.8777,1.87905,1.8777,1.879,54000000.0
2008-11-04 03:49:00,1.879,1.879,1.8785,1.8786,54500000.0
2008-11-04 03:50:00,1.8786,1.8786,1.8786,1.8786,17000000.0
2008-11-04 03:51:00,1.8786,1.8786,1.8784,1.8784,58600000.0
2008-11-04 03:52:00,1.8784,1.8786,1.87685,1.87795,102200000.0
2008-11-04 03:53:00,1.878,1.8782,1.8778,1.8779,50000000.0
2008-11-04 03:54:00,1.8779,1.8779,1.8779,1.8779,29000000.0
2008-11-04 03:55:00,1.8779,1.8779,1.87735,1.87755,31000000.0
2008-11-04 03:56:00,1.87765,1.8783,1.8776,1.87825,56400000.0
2008-11-04 03:57:00,1.8782,1.87925,1.8781,1.8787,151400000.0
2008-11-04 03:58:00,1.8787,1.87935,1.8787,1.879,89400000.0
2008-11-04 03:59:00,1.879,1.879,1.8785,1.8786,94500000.0
2008-11-04 04:00:00,1.8786,1.87875,1.8786,1.8786,81600000.0
2008-11-04 04:01:00,1.8786,1.8786,1.87765,1.8782,147500002.0
2008-11-04 04:02:00,1.8782,1.8791,1.87805,1.87875,87900000.0
2008-11-04 04:03:00,1.8787,1.8798,1.8771,1.87835,339100000.0
2008-11-04 04:04:00,1.8783,1.8798,1.8782,1.87915,154800000.0
2008-11-04 04:05:00,1.87915,1.88,1.8789,1.8791,75800000.0
2008-11-04 04:06:00,1.8791,1.88055,1.8787,1.8791,178700000.0
2008-11-04 04:07:00,1.8791,1.8791,1.8791,1.8791,8500000.0
2008-11-04 04:08:00,1.8791,1.8791,1.879,1.879,26600000.0
2008-11-04 04:09:00,1.879,1.879,1.87795,1.8788,18800000.0
2008-11-04 04:10:00,1.8788,1.8792,1.8787,1.8788,33500000.0
2008-11-04 04:11:00,1.8788,1.8813,1.8788,1.88025,46600000.0
2008-11-04 04:12:00,1.8804,1.8805,1.8788,1.879,23500000.0
2008-11-04 04:13:00,1.879,1.879,1.8785,1.8785,19600000.0
2008-11-04 04:14:00,1.8785,1.87875,1.8785,1.8786,30000000.0
2008-11-04 04:15:00,1.8786,1.88025,1.8786,1.87915,99300000.0
2008-11-04 04:16:00,1.8791,1.8793,1.8786,1.8788,112400000.0
2008-11-04 04:17:00,1.8786,1.8789,1.8781,1.87825,23300000.0
2008-11-04 04:18:00,1.87855,1.8807,1.8784,1.88,99500000.0
2008-11-04 04:19:00,1.88,1.88045,1.8799,1.8801,115800000.0
2008-11-04 04:20:00,1.8801,1.8802,1.8801,1.8801,31400000.0
2008-11-04 04:21:00,1.88025,1.88175,1.8801,1.88045,69900000.0
2008-11-04 04:22:00,1.8805,1.8807,1.87945,1.87945,27800000.0
2008-11-04 04:23:00,1.8795,1.87975,1.8784,1.8786,54000000.0
2008-11-04 04:24:00,1.8786,1.87995,1.8786,1.8793,128900000.0
2008-11-04 04:25:00,1.87905,1.88,1.87865,1.87935,68700000.0
2008-11-04 04:26:00,1.87955,1.8811,1.8794,1.8807,71200000.0
2008-11-04 04:27:00,1.88055,1.8809,1.8804,1.8808,32700000.0
2008-11-04 04:28:00,1.88095,1.88185,1.88055,1.8817,35000000.0
2008-11-04 04:29:00,1.88185,1.883,1.8812,1.8817,82300000.0
2008-11-04 04:30:00,1.8818,1.8823,1.8818,1.88205,75200000.0
2008-11-04 04:31:00,1.8823,1.88265,1.8818,1.88265,48200000.0
2008-11-04 04:32:00,1.8829,1.88325,1.8807,1.88225,89900000.0
2008-11-04 04:33:00,1.88215,1.8825,1.882,1.8821,46400000.0
2008-11-04 04:34:00,1.8821,1.8821,1.87925,1.8797,68700000.0
2008-11-04 04:35:00,1.8795,1.88045,1.8795,1.8796,58400000.0
2008-11-04 04:36:00,1.8796,1.8796,1.8792,1.8793,9200000.0
2008-11-04 04:37:00,1.8793,1.8799,1.87915,1.8793,102800000.0
2008-11-04 04:38:00,1.8793,1.87965,1.8786,1.8796,42500000.0
2008-11-04 04:39:00,1.87955,1.8798,1.8788,1.8796,57900000.0
2008-11-04 04:40:00,1.8796,1.88125,1.8796,1.88115,59900000.0
2008-11-04 04:41:00,1.88135,1.88135,1.8787,1.8793,60000000.0
2008-11-04 04:42:00,1.8791,1.87965,1.8791,1.8793,36500000.0
2008-11-04 04:43:00,1.8793,1.8794,1.8793,1.8793,27900000.0
2008-11-04 04:44:00,1.87935,1.87935,1.8793,1.8793,7000000.0
2008-11-04 04:45:00,1.8793,1.8802,1.8793,1.87995,133700000.0
2008-11-04 04:46:00,1.8798,1.8801,1.8796,1.87965,157700000.0
2008-11-04 04:47:00,1.8796,1.88035,1.8796,1.8802,71600000.0
2008-11-04 04:48:00,1.8802,1.88075,1.8799,1.8799,23000000.0
2008-11-04 04:49:00,1.8805,1.8805,1.879,1.879,79600000.0
2008-11-04 04:50:00,1.87885,1.8811,1.8785,1.88085,133200000.0
2008-11-04 04:51:00,1.8808,1.8815,1.88035,1.8811,41500000.0
2008-11-04 04:52:00,1.8811,1.8811,1.8799,1.8802,29200000.0
2008-11-04 04:53:00,1.88025,1.8812,1.8802,1.8812,95800000.0
2008-11-04 04:54:00,1.8812,1.88145,1.8812,1.8813,125000000.0
2008-11-04 04:55:00,1.8813,1.8813,1.8813,1.8813,10000000.0
2008-11-04 04:56:00,1.8813,1.8813,1.88,1.88,10400000.0
2008-11-04 04:57:00,1.88025,1.8804,1.87995,1.88025,21200000.0
2008-11-04 04:58:00,1.88035,1.88035,1.8799,1.8799,130200000.0
2008-11-04 04:59:00,1.8799,1.8801,1.8798,1.8799,30200000.0
2008-11-04 05:00:00,1.8799,1.88115,1.8799,1.88035,55500000.0
2008-11-04 05:01:00,1.88035,1.88045,1.8803,1.8803,33100000.0
2008-11-04 05:02:00,1.8803,1.8803,1.8803,1.8803,5200000.0
2008-11-04 05:03:00,1.88045,1.88045,1.8803,1.88035,12100000.0
2008-11-04 05:04:00,1.8804,1.88195,1.8804,1.8815,294300000.0
2008-11-04 05:05:00,1.8815,1.8818,1.8815,1.8817,17600000.0
2008-11-04 05:06:00,1.8819,1.883,1.8819,1.8828,58800000.0
2008-11-04 05:07:00,1.8829,1.88425,1.8829,1.8839,56600000.0
2008-11-04 05:08:00,1.88375,1.88375,1.88175,1.8822,44900000.0
2008-11-04 05:09:00,1.88315,1.88345,1.8806,1.88135,63300000.0
2008-11-04 05:10:00,1.88145,1.8816,1.8798,1.881,99300000.0
2008-11-04 05:11:00,1.881,1.881,1.8797,1.8799,63700000.0
2008-11-04 05:12:00,1.8798,1.8798,1.8798,1.8798,6000000.0
2008-11-04 05:13:00,1.8798,1.8798,1.8798,1.8798,25000000.0
2008-11-04 05:14:00,1.8798,1.8798,1.8787,1.87925,39600000.0
2008-11-04 05:15:00,1.8791,1.87965,1.8788,1.87935,64900000.0
2008-11-04 05:16:00,1.8795,1.88035,1.8793,1.88,44000000.0
2008-11-04 05:17:00,1.87985,1.87985,1.8768,1.8771,104600000.0
2008-11-04 05:18:00,1.8774,1.8781,1.8763,1.87685,109100000.0
2008-11-04 05:19:00,1.8769,1.8778,1.8769,1.8776,53200000.0
2008-11-04 05:20:00,1.8777,1.87825,1.8749,1.8751,132900000.0
2008-11-04 05:21:00,1.8751,1.8751,1.8713,1.87345,154900000.0
2008-11-04 05:22:00,1.87355,1.87355,1.86925,1.8694,105700000.0
2008-11-04 05:23:00,1.8694,1.87135,1.8694,1.87085,88100000.0
2008-11-04 05:24:00,1.871,1.8724,1.87095,1.8713,105300000.0
2008-11-04 05:25:00,1.8715,1.8733,1.8715,1.87165,302200000.0
2008-11-04 05:26:00,1.8718,1.87205,1.8717,1.8718,43900000.0
2008-11-04 05:27:00,1.8718,1.87225,1.87105,1.8719,95000000.0
2008-11-04 05:28:00,1.8719,1.8726,1.87125,1.8714,115000000.0
2008-11-04 05:29:00,1.8714,1.8714,1.86885,1.87,194900000.0
2008-11-04 05:30:00,1.8698,1.8817,1.8698,1.8753,390200000.0
2008-11-04 05:31:00,1.8753,1.88105,1.875,1.88105,118500000.0
2008-11-04 05:32:00,1.88145,1.88485,1.88145,1.8845,99000000.0
2008-11-04 05:33:00,1.8845,1.88635,1.88365,1.8839,89400000.0
2008-11-04 05:34:00,1.8839,1.8861,1.88375,1.88595,145200000.0
2008-11-04 05:35:00,1.88615,1.888,1.88575,1.8865,377200000.0
2008-11-04 05:36:00,1.88655,1.8875,1.88585,1.88735,118500000.0
2008-11-04 05:37:00,1.88725,1.88865,1.8867,1.8867,259100000.0
2008-11-04 05:38:00,1.8868,1.8892,1.8847,1.8855,376200000.0
2008-11-04 05:39:00,1.88575,1.88575,1.8784,1.88065,731000000.0
2008-11-04 05:40:00,1.8805,1.88225,1.87965,1.88185,666000000.0
2008-11-04 05:41:00,1.88175,1.88365,1.88175,1.8834,99700000.0
2008-11-04 05:42:00,1.8834,1.88415,1.8804,1.8835,275900000.0
2008-11-04 05:43:00,1.8835,1.8856,1.8832,1.8855,134800000.0
2008-11-04 05:44:00,1.8854,1.88555,1.8851,1.8851,172600000.0
2008-11-04 05:45:00,1.88395,1.884,1.881,1.8812,123400001.0
2008-11-04 05:46:00,1.8812,1.88385,1.8812,1.8836,135800000.0
2008-11-04 05:47:00,1.8841,1.8866,1.88345,1.8864,97900000.0
2008-11-04 05:48:00,1.88665,1.88665,1.8828,1.8845,153800000.0
2008-11-04 05:49:00,1.88485,1.88645,1.8836,1.88475,140800000.0
2008-11-04 05:50:00,1.8847,1.8861,1.8835,1.88525,754700000.0
2008-11-04 05:51:00,1.88515,1.88785,1.8851,1.8874,178000000.0
2008-11-04 05:52:00,1.8874,1.8874,1.8852,1.8861,78400000.0
2008-11-04 05:53:00,1.8861,1.8866,1.8861,1.8865,35800000.0
2008-11-04 05:54:00,1.88635,1.8876,1.8863,1.8864,405800000.0
2008-11-04 05:55:00,1.88655,1.8877,1.88625,1.88735,543700000.0
2008-11-04 05:56:00,1.8873,1.88845,1.88725,1.8876,159200000.0
2008-11-04 05:57:00,1.8876,1.88775,1.8872,1.88775,54000000.0
2008-11-04 05:58:00,1.88735,1.88895,1.88725,1.88725,257600000.0
2008-11-04 05:59:00,1.88715,1.8884,1.88715,1.88775,52800000.0
2008-11-04 06:00:00,1.88815,1.89045,1.88795,1.8898,130700000.0
2008-11-04 06:01:00,1.89,1.89,1.8883,1.8898,27400000.0
2008-11-04 06:02:00,1.8898,1.89255,1.8897,1.89175,185000000.0
2008-11-04 06:03:00,1.89205,1.8935,1.8915,1.8924,265800000.0
2008-11-04 06:04:00,1.89235,1.89275,1.8918,1.892,68600000.0
2008-11-04 06:05:00,1.892,1.892,1.8898,1.8904,47400000.0
2008-11-04 06:06:00,1.89055,1.89205,1.89055,1.8918,57400000.0
2008-11-04 06:07:00,1.8918,1.8938,1.8918,1.89315,81800000.0
2008-11-04 06:08:00,1.89315,1.89445,1.89235,1.8925,83300000.0
2008-11-04 06:09:00,1.8925,1.89335,1.89195,1.89335,34800000.0
2008-11-04 06:10:00,1.8932,1.89395,1.89275,1.8934,71200000.0
2008-11-04 06:11:00,1.8934,1.89395,1.89315,1.89315,23100000.0
2008-11-04 06:12:00,1.89345,1.895,1.8923,1.8933,279300000.0
2008-11-04 06:13:00,1.89325,1.8933,1.8926,1.8929,170700000.0
2008-11-04 06:14:00,1.893,1.8977,1.89255,1.8977,179300000.0
2008-11-04 06:15:00,1.8977,1.89845,1.8958,1.8961,129800000.0
2008-11-04 06:16:00,1.8961,1.89755,1.896,1.8973,89200000.0
2008-11-04 06:17:00,1.8975,1.89915,1.8974,1.898,142300000.0
2008-11-04 06:18:00,1.89805,1.8983,1.8941,1.8941,100400000.0
2008-11-04 06:19:00,1.8941,1.8953,1.8941,1.89475,89200000.0
2008-11-04 06:20:00,1.89425,1.8964,1.89425,1.89635,126400000.0
2008-11-04 06:21:00,1.8963,1.89775,1.89435,1.89435,36600000.0
2008-11-04 06:22:00,1.8944,1.8959,1.8944,1.8954,314100000.0
2008-11-04 06:23:00,1.89525,1.89695,1.89485,1.8961,177100000.0
2008-11-04 06:24:00,1.8961,1.8961,1.8961,1.8961,29000000.0
2008-11-04 06:25:00,1.8961,1.89685,1.896,1.896,102900000.0
2008-11-04 06:26:00,1.896,1.896,1.893,1.8936,266200000.0
2008-11-04 06:27:00,1.8936,1.8943,1.893,1.8934,72200000.0
2008-11-04 06:28:00,1.89355,1.89455,1.89355,1.8943,308900000.0
2008-11-04 06:29:00,1.8946,1.8954,1.8933,1.8934,88600000.0
2008-11-04 06:30:00,1.8934,1.89365,1.8931,1.8931,56000000.0
2008-11-04 06:31:00,1.8931,1.8931,1.8931,1.8931,11000000.0
2008-11-04 06:32:00,1.893,1.893,1.893,1.893,7200000.0
2008-11-04 06:33:00,1.8923,1.8923,1.89,1.8907,68300000.0
2008-11-04 06:34:00,1.88995,1.89145,1.88995,1.8911,46800000.0
2008-11-04 06:35:00,1.8911,1.8911,1.8899,1.89095,31000000.0
2008-11-04 06:36:00,1.89115,1.89255,1.8911,1.8924,84300000.0
2008-11-04 06:37:00,1.8922,1.8938,1.89185,1.89375,157100000.0
2008-11-04 06:38:00,1.8937,1.89455,1.8937,1.8944,64100000.0
2008-11-04 06:39:00,1.8946,1.89475,1.8942,1.8943,34000000.0
2008-11-04 06:40:00,1.8943,1.89525,1.8929,1.8946,115200000.0
2008-11-04 06:41:00,1.8946,1.89495,1.8934,1.8936,39400000.0
2008-11-04 06:42:00,1.8938,1.8947,1.8936,1.89425,174100000.0
2008-11-04 06:43:00,1.89425,1.89445,1.8941,1.8942,57000000.0
2008-11-04 06:44:00,1.8947,1.8955,1.8947,1.895,29300000.0
2008-11-04 06:45:00,1.89505,1.8955,1.8948,1.8951,25600000.0
2008-11-04 06:46:00,1.8951,1.8951,1.8951,1.8951,3000000.0
2008-11-04 06:47:00,1.8951,1.8951,1.8924,1.8937,61400000.0
2008-11-04 06:48:00,1.8937,1.8939,1.8937,1.8937,18000000.0
2008-11-04 06:49:00,1.8937,1.8937,1.89295,1.8931,32600000.0
2008-11-04 06:50:00,1.89315,1.8936,1.893,1.8935,28400000.0
2008-11-04 06:51:00,1.8935,1.8935,1.8933,1.8933,13000000.0
2008-11-04 06:52:00,1.8933,1.89405,1.8916,1.89405,143900000.0
2008-11-04 06:53:00,1.8942,1.89445,1.8938,1.8939,237600000.0
2008-11-04 06:54:00,1.8939,1.8944,1.8939,1.8944,34200000.0
2008-11-04 06:55:00,1.8944,1.8944,1.8934,1.8939,63200000.0
2008-11-04 06:56:00,1.8939,1.8939,1.89285,1.893,53900000.0
2008-11-04 06:57:00,1.893,1.893,1.893,1.893,23000000.0
2008-11-04 06:58:00,1.893,1.893,1.893,1.893,29000000.0
2008-11-04 06:59:00,1.893,1.89325,1.8928,1.89295,95700000.0
2008-11-04 07:00:00,1.89315,1.8948,1.89315,1.89455,433100000.0
2008-11-04 07:01:00,1.89455,1.89455,1.89355,1.8937,71900000.0
2008-11-04 07:02:00,1.8941,1.8941,1.8936,1.8936,25400000.0
2008-11-04 07:03:00,1.8936,1.89365,1.89105,1.89135,61100000.0
2008-11-04 07:04:00,1.8911,1.89225,1.8907,1.8915,314600000.0
2008-11-04 07:05:00,1.8916,1.8925,1.8914,1.8922,63000000.0
2008-11-04 07:06:00,1.8922,1.893,1.89195,1.8921,70200000.0
2008-11-04 07:07:00,1.89255,1.89285,1.89195,1.8926,92200000.0
2008-11-04 07:08:00,1.8927,1.893,1.8927,1.8928,59900000.0
2008-11-04 07:09:00,1.8929,1.89315,1.8926,1.8928,80400000.0
2008-11-04 07:10:00,1.89285,1.89285,1.8928,1.8928,8000000.0
2008-11-04 07:11:00,1.8928,1.8928,1.8917,1.89255,128800000.0
2008-11-04 07:12:00,1.89245,1.89475,1.89245,1.89345,409700000.0
2008-11-04 07:13:00,1.89305,1.8937,1.89225,1.8935,157600000.0
2008-11-04 07:14:00,1.8936,1.8936,1.8935,1.8935,9000000.0
2008-11-04 07:15:00,1.8935,1.8935,1.8934,1.8934,23000000.0
2008-11-04 07:16:00,1.89355,1.894,1.89355,1.894,38300000.0
2008-11-04 07:17:00,1.894,1.89415,1.8931,1.894,151300000.0
2008-11-04 07:18:00,1.8942,1.89485,1.89385,1.8945,66100000.0
2008-11-04 07:19:00,1.89475,1.8957,1.8946,1.8957,116100000.0
2008-11-04 07:20:00,1.89565,1.89615,1.8954,1.89615,62500000.0
2008-11-04 07:21:00,1.8963,1.8963,1.8929,1.8936,632300000.0
2008-11-04 07:22:00,1.89355,1.8958,1.8929,1.8958,164500000.0
2008-11-04 07:23:00,1.8958,1.8958,1.8944,1.8944,86200000.0
2008-11-04 07:24:00,1.8944,1.8944,1.89225,1.8944,83400000.0
2008-11-04 07:25:00,1.8944,1.89455,1.8922,1.8939,147800000.0
2008-11-04 07:26:00,1.8937,1.89455,1.893,1.8939,66000000.0
2008-11-04 07:27:00,1.8939,1.89485,1.8933,1.8935,46000000.0
2008-11-04 07:28:00,1.8935,1.89395,1.89335,1.89335,26000000.0
2008-11-04 07:29:00,1.8935,1.89425,1.89335,1.89345,12000000.0
2008-11-04 07:30:00,1.8905,1.8908,1.8899,1.8902,14000000.0
2008-11-04 07:31:00,1.8936,1.89375,1.8935,1.8936,14000000.0
2008-11-04 07:32:00,1.8937,1.8961,1.8937,1.8961,52600000.0
2008-11-04 07:33:00,1.89595,1.8977,1.89595,1.8977,41100000.0
2008-11-04 07:34:00,1.89755,1.898,1.8971,1.898,86200000.0
2008-11-04 07:35:00,1.89775,1.9008,1.89745,1.9008,166500000.0
2008-11-04 07:36:00,1.9008,1.9008,1.8987,1.90005,274500000.0
2008-11-04 07:37:00,1.89995,1.9007,1.8997,1.9,67300000.0
2008-11-04 07:38:00,1.9,1.9,1.9,1.9,7000000.0
2008-11-04 07:39:00,1.90015,1.90115,1.9,1.90115,101700000.0
2008-11-04 07:40:00,1.90115,1.9043,1.90075,1.903,180500000.0
2008-11-04 07:41:00,1.903,1.90385,1.9004,1.90325,161500000.0
2008-11-04 07:42:00,1.90335,1.90485,1.9032,1.9035,121900000.0
2008-11-04 07:43:00,1.9035,1.90425,1.9035,1.9037,39700000.0
2008-11-04 07:44:00,1.9037,1.9047,1.90345,1.90345,81700000.0
2008-11-04 07:45:00,1.90375,1.9045,1.9022,1.9023,40200000.0
2008-11-04 07:46:00,1.9023,1.90295,1.9022,1.9023,33600000.0
2008-11-04 07:47:00,1.90235,1.9032,1.90235,1.903,32400000.0
2008-11-04 07:48:00,1.903,1.90305,1.9026,1.90305,42900000.0
2008-11-04 07:49:00,1.903,1.90345,1.9027,1.903,35500000.0
2008-11-04 07:50:00,1.90315,1.90335,1.90175,1.90315,70100000.0
2008-11-04 07:51:00,1.9033,1.9037,1.9031,1.9031,10400000.0
2008-11-04 07:52:00,1.9032,1.9032,1.903,1.903,12600000.0
2008-11-04 07:53:00,1.903,1.903,1.8978,1.89925,92200000.0
2008-11-04 07:54:00,1.8993,1.89965,1.89725,1.8984,417700000.0
2008-11-04 07:55:00,1.89865,1.9011,1.8983,1.9011,188400000.0
2008-11-04 07:56:00,1.9009,1.9015,1.89895,1.9,177500000.0
2008-11-04 07:57:00,1.8999,1.9009,1.89905,1.8991,96400000.0
2008-11-04 07:58:00,1.9005,1.90095,1.89885,1.8994,39600000.0
2008-11-04 07:59:00,1.899,1.8994,1.8969,1.8973,55100000.0
2008-11-04 08:00:00,1.89755,1.8988,1.8973,1.89795,48200000.0
2008-11-04 08:01:00,1.89815,1.8998,1.89815,1.89965,375800000.0
2008-11-04 08:02:00,1.89895,1.89975,1.89755,1.89775,61100000.0
2008-11-04 08:03:00,1.89775,1.8981,1.8975,1.8977,53400000.0
2008-11-04 08:04:00,1.89765,1.8993,1.89765,1.89855,260200000.0
2008-11-04 08:05:00,1.8985,1.8988,1.8984,1.8987,39700000.0
2008-11-04 08:06:00,1.8986,1.89895,1.8983,1.89885,57800000.0
2008-11-04 08:07:00,1.8989,1.89975,1.89885,1.8992,62400000.0
2008-11-04 08:08:00,1.8992,1.8992,1.89755,1.8976,53200000.0
2008-11-04 08:09:00,1.8977,1.8987,1.8977,1.898,32400000.0
2008-11-04 08:10:00,1.89805,1.8997,1.89805,1.89875,35800000.0
2008-11-04 08:11:00,1.89885,1.8996,1.89885,1.899,33800000.0
2008-11-04 08:12:00,1.899,1.89955,1.899,1.8993,15000000.0
2008-11-04 08:13:00,1.8993,1.8993,1.8978,1.8978,40000000.0
2008-11-04 08:14:00,1.8978,1.8978,1.8978,1.8978,27600000.0
2008-11-04 08:15:00,1.8978,1.8978,1.8955,1.8963,58400000.0
2008-11-04 08:16:00,1.8964,1.8964,1.8957,1.8957,31100000.0
2008-11-04 08:17:00,1.8957,1.89595,1.8957,1.8957,48200000.0
2008-11-04 08:18:00,1.8957,1.8957,1.8938,1.894,47900000.0
2008-11-04 08:19:00,1.894,1.89435,1.8938,1.89435,77900000.0
2008-11-04 08:20:00,1.89435,1.8946,1.89355,1.8938,124000000.0
2008-11-04 08:21:00,1.89385,1.89385,1.8938,1.8938,10000000.0
2008-11-04 08:22:00,1.8938,1.8938,1.8938,1.8938,23000000.0
2008-11-04 08:23:00,1.8938,1.8938,1.8919,1.8928,94900000.0
2008-11-04 08:24:00,1.89265,1.89285,1.8911,1.89165,114500000.0
2008-11-04 08:25:00,1.8916,1.89255,1.8916,1.8917,74600000.0
2008-11-04 08:26:00,1.8917,1.89455,1.89075,1.8935,103600000.0
2008-11-04 08:27:00,1.8935,1.8935,1.8909,1.89165,96300000.0
2008-11-04 08:28:00,1.8918,1.8922,1.8898,1.8913,232300000.0
2008-11-04 08:29:00,1.8913,1.89195,1.89115,1.8912,92600000.0
2008-11-04 08:30:00,1.891,1.891,1.891,1.891,66000000.0
2008-11-04 08:31:00,1.891,1.8912,1.88915,1.88965,111700000.0
2008-11-04 08:32:00,1.88975,1.89045,1.8892,1.8903,339500000.0
2008-11-04 08:33:00,1.8901,1.89115,1.8895,1.89095,145900000.0
2008-11-04 08:34:00,1.891,1.89105,1.89035,1.89055,23000000.0
2008-11-04 08:35:00,1.8905,1.89065,1.88995,1.8901,44100000.0
2008-11-04 08:36:00,1.89,1.8905,1.89,1.8901,46200000.0
2008-11-04 08:37:00,1.8901,1.8901,1.88825,1.8887,44600000.0
2008-11-04 08:38:00,1.8887,1.8889,1.8882,1.8885,136200000.0
2008-11-04 08:39:00,1.8885,1.8895,1.88745,1.88835,64700000.0
2008-11-04 08:40:00,1.88835,1.8899,1.88835,1.8899,100400000.0
2008-11-04 08:41:00,1.89005,1.89105,1.89005,1.8904,92200000.0
2008-11-04 08:42:00,1.8889,1.8902,1.88865,1.8896,32900000.0
2008-11-04 08:43:00,1.88975,1.8918,1.88975,1.89115,73100000.0
2008-11-04 08:44:00,1.8913,1.89185,1.8913,1.8914,58600000.0
2008-11-04 08:45:00,1.8914,1.8914,1.8914,1.8914,57600000.0
2008-11-04 08:46:00,1.8914,1.8914,1.88915,1.89065,112200000.0
2008-11-04 08:47:00,1.8905,1.8908,1.88955,1.8908,120300000.0
2008-11-04 08:48:00,1.89085,1.8916,1.889,1.89045,313200000.0
2008-11-04 08:49:00,1.89015,1.8906,1.8891,1.8906,174900000.0
2008-11-04 08:50:00,1.89055,1.89075,1.88975,1.89025,89300000.0
2008-11-04 08:51:00,1.8901,1.89115,1.8895,1.8908,153900000.0
2008-11-04 08:52:00,1.8907,1.8907,1.8905,1.8905,40900000.0
2008-11-04 08:53:00,1.8905,1.89135,1.8905,1.89055,198100000.0
2008-11-04 08:54:00,1.8906,1.8918,1.8906,1.89165,69600000.0
2008-11-04 08:55:00,1.89175,1.89185,1.8912,1.8912,57200000.0
2008-11-04 08:56:00,1.8912,1.8917,1.8908,1.89095,45200000.0
2008-11-04 08:57:00,1.8904,1.89125,1.88965,1.88995,114000000.0
2008-11-04 08:58:00,1.8903,1.8911,1.8903,1.89055,55400000.0
2008-11-04 08:59:00,1.8905,1.8913,1.8893,1.89055,95400000.0
2008-11-04 09:00:00,1.8907,1.89235,1.89065,1.89085,460500000.0
2008-11-04 09:01:00,1.89105,1.8924,1.891,1.8924,373500000.0
2008-11-04 09:02:00,1.89215,1.8927,1.8908,1.8914,763400000.0
2008-11-04 09:03:00,1.8916,1.8922,1.8907,1.89145,517000000.0
2008-11-04 09:04:00,1.8914,1.8925,1.8914,1.89195,318900000.0
2008-11-04 09:05:00,1.8919,1.8926,1.8919,1.8926,246200000.0
2008-11-04 09:06:00,1.8926,1.8926,1.8922,1.8922,234800000.0
2008-11-04 09:07:00,1.8922,1.8922,1.89085,1.89165,167700000.0
2008-11-04 09:08:00,1.8918,1.8925,1.8918,1.89225,188000000.0
2008-11-04 09:09:00,1.89225,1.89255,1.8915,1.89185,227100000.0
2008-11-04 09:10:00,1.89185,1.8932,1.89175,1.8927,119600000.0
2008-11-04 09:11:00,1.8926,1.89275,1.8911,1.8918,268100000.0
2008-11-04 09:12:00,1.8918,1.8918,1.8917,1.8917,23000000.0
2008-11-04 09:13:00,1.8917,1.8925,1.89145,1.8924,305200000.0
2008-11-04 09:14:00,1.89265,1.89335,1.8914,1.8924,447100000.0
2008-11-04 09:15:00,1.8914,1.8935,1.8914,1.89305,651600000.0
2008-11-04 09:16:00,1.8933,1.8935,1.89245,1.8925,417600000.0
2008-11-04 09:17:00,1.8925,1.89255,1.8921,1.8924,35000000.0
2008-11-04 09:18:00,1.8921,1.89285,1.8911,1.8922,321900000.0
2008-11-04 09:19:00,1.8922,1.89225,1.8908,1.89105,277600000.0
2008-11-04 09:20:00,1.891,1.8913,1.8909,1.8909,323400000.0
2008-11-04 09:21:00,1.8909,1.89105,1.89025,1.89045,177100000.0
2008-11-04 09:22:00,1.89045,1.89175,1.89045,1.89105,635800000.0
2008-11-04 09:23:00,1.891,1.8918,1.89085,1.8915,445400000.0
2008-11-04 09:24:00,1.8915,1.89175,1.8895,1.8911,92600000.0
2008-11-04 09:25:00,1.8911,1.8911,1.888,1.888,334400000.0
2008-11-04 09:26:00,1.8882,1.8891,1.8824,1.8834,563300000.0
2008-11-04 09:27:00,1.8834,1.884,1.8823,1.88375,470900000.0
2008-11-04 09:28:00,1.88375,1.8845,1.8827,1.8833,479300000.0
2008-11-04 09:29:00,1.8832,1.8848,1.8832,1.8847,153800000.0
2008-11-04 09:30:00,1.8846,1.88625,1.8843,1.8853,281300000.0
2008-11-04 09:31:00,1.8853,1.88735,1.8853,1.8869,955300000.0
2008-11-04 09:32:00,1.8869,1.8874,1.886,1.886,365700000.0
2008-11-04 09:33:00,1.8861,1.88835,1.8856,1.88775,211200000.0
2008-11-04 09:34:00,1.88745,1.88875,1.88705,1.8881,238200000.0
2008-11-04 09:35:00,1.88825,1.88925,1.8877,1.8888,125200000.0
2008-11-04 09:36:00,1.8888,1.8888,1.88705,1.88735,266700000.0
2008-11-04 09:37:00,1.8875,1.8876,1.8846,1.8852,354900001.0
2008-11-04 09:38:00,1.88555,1.8862,1.885,1.88515,323900000.0
2008-11-04 09:39:00,1.88515,1.8854,1.88405,1.8841,166400000.0
2008-11-04 09:40:00,1.8843,1.8848,1.8838,1.88435,210200000.0
2008-11-04 09:41:00,1.88445,1.88475,1.8842,1.8842,237599999.0
2008-11-04 09:42:00,1.88425,1.8849,1.88405,1.8845,362099995.0
2008-11-04 09:43:00,1.8845,1.88495,1.8844,1.8846,188300000.0
2008-11-04 09:44:00,1.88475,1.88575,1.88325,1.8846,206200000.0
2008-11-04 09:45:00,1.8846,1.8852,1.88445,1.8849,216600000.0
2008-11-04 09:46:00,1.8849,1.8858,1.8847,1.8857,111800000.0
2008-11-04 09:47:00,1.88575,1.88775,1.8852,1.88725,358800000.0
2008-11-04 09:48:00,1.8871,1.8903,1.887,1.8899,124600000.0
2008-11-04 09:49:00,1.8899,1.8904,1.8876,1.8887,374999997.0
2008-11-04 09:50:00,1.88755,1.8888,1.8875,1.8888,112600000.0
2008-11-04 09:51:00,1.8888,1.8888,1.88795,1.8881,89500000.0
2008-11-04 09:52:00,1.8881,1.8896,1.8881,1.8892,199400000.0
2008-11-04 09:53:00,1.8892,1.8908,1.8892,1.8901,538500000.0
2008-11-04 09:54:00,1.89,1.89,1.8896,1.8899,194600000.0
2008-11-04 09:55:00,1.8897,1.8924,1.8897,1.89155,382000000.0
2008-11-04 09:56:00,1.8916,1.8933,1.89135,1.8926,359300000.0
2008-11-04 09:57:00,1.8925,1.8933,1.8921,1.89285,257400000.0
2008-11-04 09:58:00,1.8929,1.8937,1.8917,1.8919,216500000.0
2008-11-04 09:59:00,1.8919,1.8948,1.89105,1.8942,282800000.0
2008-11-04 10:00:00,1.8942,1.8944,1.8912,1.8912,227300000.0
2008-11-04 10:01:00,1.8912,1.89425,1.8912,1.8938,226900000.0
2008-11-04 10:02:00,1.8938,1.89405,1.89115,1.8912,159700000.0
2008-11-04 10:03:00,1.89125,1.8933,1.89125,1.8925,236000000.0
2008-11-04 10:04:00,1.8925,1.89315,1.89155,1.89205,473500000.0
2008-11-04 10:05:00,1.89195,1.8922,1.8918,1.89205,193900000.0
2008-11-04 10:06:00,1.892,1.892,1.89115,1.8915,326200000.0
2008-11-04 10:07:00,1.8916,1.8919,1.8914,1.8915,345900000.0
2008-11-04 10:08:00,1.8915,1.89165,1.8895,1.8899,364800000.0
2008-11-04 10:09:00,1.89,1.89075,1.8899,1.8902,395700000.0
2008-11-04 10:10:00,1.8902,1.8904,1.88905,1.8903,243800000.0
2008-11-04 10:11:00,1.8903,1.89065,1.88975,1.8901,491400000.0
2008-11-04 10:12:00,1.89005,1.891,1.89,1.89085,457300000.0
2008-11-04 10:13:00,1.89085,1.89085,1.8885,1.88895,261000000.0
2008-11-04 10:14:00,1.8889,1.88965,1.88855,1.88945,390200000.0
2008-11-04 10:15:00,1.88945,1.8896,1.8882,1.8883,187200000.0
2008-11-04 10:16:00,1.8883,1.88895,1.88745,1.88865,300600000.0
2008-11-04 10:17:00,1.8887,1.88955,1.8885,1.88955,57100000.0
2008-11-04 10:18:00,1.8894,1.89055,1.88895,1.89015,293800000.0
2008-11-04 10:19:00,1.89015,1.8907,1.8899,1.8907,299900000.0
2008-11-04 10:20:00,1.8907,1.89125,1.8876,1.8878,232000000.0
2008-11-04 10:21:00,1.8878,1.8902,1.8878,1.8885,631900000.0
2008-11-04 10:22:00,1.88835,1.89015,1.88825,1.89005,449900000.0
2008-11-04 10:23:00,1.8897,1.8917,1.88875,1.8912,285900000.0
2008-11-04 10:24:00,1.89135,1.8915,1.88925,1.8904,596600000.0
2008-11-04 10:25:00,1.89035,1.8914,1.89035,1.8904,224800000.0
2008-11-04 10:26:00,1.89055,1.89065,1.8874,1.8887,781100000.0
2008-11-04 10:27:00,1.88865,1.88865,1.8882,1.8882,147600000.0
2008-11-04 10:28:00,1.8882,1.8882,1.8864,1.8871,172300000.0
2008-11-04 10:29:00,1.8871,1.88755,1.8866,1.8869,405100000.0
2008-11-04 10:30:00,1.8869,1.8879,1.88675,1.8873,235500000.0
2008-11-04 10:31:00,1.88755,1.8879,1.8863,1.8867,767600000.0
2008-11-04 10:32:00,1.887,1.88785,1.88645,1.8871,790500000.0
2008-11-04 10:33:00,1.8874,1.88895,1.88735,1.8885,101400000.0
2008-11-04 10:34:00,1.8885,1.8885,1.88725,1.8882,478100000.0
2008-11-04 10:35:00,1.8882,1.889,1.8869,1.8878,325600000.0
2008-11-04 10:36:00,1.88775,1.8878,1.8866,1.8872,242200000.0
2008-11-04 10:37:00,1.8872,1.8872,1.8858,1.886,383100000.0
2008-11-04 10:38:00,1.88615,1.88735,1.88615,1.8873,180600000.0
2008-11-04 10:39:00,1.8873,1.8873,1.88545,1.88615,426200000.0
2008-11-04 10:40:00,1.8863,1.88765,1.886,1.88635,476000000.0
2008-11-04 10:41:00,1.88645,1.88745,1.88645,1.88745,301700000.0
2008-11-04 10:42:00,1.88725,1.8885,1.88685,1.8871,384800000.0
2008-11-04 10:43:00,1.8872,1.8878,1.88605,1.8862,754200000.0
2008-11-04 10:44:00,1.88625,1.8863,1.8841,1.88455,706599978.0
2008-11-04 10:45:00,1.88455,1.88575,1.87945,1.8802,419300000.0
2008-11-04 10:46:00,1.88015,1.8819,1.8791,1.87965,458000000.0
2008-11-04 10:47:00,1.8798,1.8805,1.8797,1.8799,189200000.0
2008-11-04 10:48:00,1.8799,1.87995,1.87685,1.8773,274100000.0
2008-11-04 10:49:00,1.87745,1.8781,1.8771,1.8779,259600000.0
2008-11-04 10:50:00,1.8779,1.87855,1.87675,1.87705,477199998.0
2008-11-04 10:51:00,1.87715,1.8782,1.87555,1.8778,318900000.0
2008-11-04 10:52:00,1.8778,1.87865,1.8776,1.8782,326000000.0
2008-11-04 10:53:00,1.8782,1.87845,1.87715,1.87825,382900000.0
2008-11-04 10:54:00,1.87825,1.87895,1.8782,1.8787,93900000.0
2008-11-04 10:55:00,1.8787,1.8794,1.8787,1.8794,94300000.0
2008-11-04 10:56:00,1.87935,1.8795,1.87725,1.8787,405900000.0
2008-11-04 10:57:00,1.87895,1.87895,1.87845,1.8786,412000000.0
2008-11-04 10:58:00,1.8786,1.87965,1.87735,1.87875,426500000.0
2008-11-04 10:59:00,1.8788,1.879,1.878,1.87875,694300000.0
2008-11-04 11:00:00,1.87885,1.87885,1.87525,1.877,554200000.0
2008-11-04 11:01:00,1.877,1.8786,1.87555,1.8771,395200000.0
2008-11-04 11:02:00,1.8771,1.87795,1.8765,1.877,449100000.0
2008-11-04 11:03:00,1.8771,1.87715,1.8759,1.87665,310600000.0
2008-11-04 11:04:00,1.87665,1.87715,1.8748,1.8766,303300000.0
2008-11-04 11:05:00,1.8766,1.87715,1.87525,1.8756,286600000.0
2008-11-04 11:06:00,1.87515,1.877,1.87455,1.8765,209400000.0
2008-11-04 11:07:00,1.8765,1.87785,1.87635,1.8776,127299999.0
2008-11-04 11:08:00,1.8776,1.87875,1.8765,1.8781,328700000.0
2008-11-04 11:09:00,1.87805,1.8783,1.8761,1.877,218699999.0
2008-11-04 11:10:00,1.877,1.87745,1.8766,1.877,149000000.0
2008-11-04 11:11:00,1.877,1.8784,1.877,1.87805,181700000.0
2008-11-04 11:12:00,1.87805,1.87885,1.878,1.87815,198200000.0
2008-11-04 11:13:00,1.8782,1.87915,1.8781,1.8791,164000000.0
2008-11-04 11:14:00,1.879,1.8791,1.8775,1.8777,380300000.0
2008-11-04 11:15:00,1.87785,1.87965,1.87775,1.8796,203400000.0
2008-11-04 11:16:00,1.8796,1.87975,1.8784,1.87925,349800000.0
2008-11-04 11:17:00,1.8794,1.87955,1.8781,1.8788,305700000.0
2008-11-04 11:18:00,1.87885,1.88065,1.87875,1.88065,373800000.0
2008-11-04 11:19:00,1.8807,1.88105,1.8796,1.8801,302400000.0
2008-11-04 11:20:00,1.88015,1.88075,1.8801,1.8803,321100000.0
2008-11-04 11:21:00,1.8803,1.8803,1.87925,1.87995,141600000.0
2008-11-04 11:22:00,1.88005,1.88035,1.88005,1.8802,206899999.0
2008-11-04 11:23:00,1.8802,1.88045,1.87895,1.87935,363500000.0
2008-11-04 11:24:00,1.8794,1.8807,1.87905,1.88055,164000000.0
2008-11-04 11:25:00,1.88055,1.8807,1.8802,1.88045,245400001.0
2008-11-04 11:26:00,1.8806,1.88115,1.87935,1.87935,308600000.0
2008-11-04 11:27:00,1.87935,1.88025,1.8791,1.87955,332300000.0
2008-11-04 11:28:00,1.8795,1.8813,1.87915,1.8813,213100000.0
2008-11-04 11:29:00,1.8813,1.88175,1.8797,1.8816,442200000.0
2008-11-04 11:30:00,1.8816,1.8824,1.8816,1.8818,119600000.0
2008-11-04 11:31:00,1.8818,1.88285,1.8817,1.8817,163200000.0
2008-11-04 11:32:00,1.8817,1.8823,1.8813,1.8821,251100000.0
2008-11-04 11:33:00,1.8821,1.8827,1.88195,1.8821,62400000.0
2008-11-04 11:34:00,1.8821,1.8821,1.88095,1.8819,182500000.0
2008-11-04 11:35:00,1.8819,1.882,1.8819,1.8819,18200000.0
2008-11-04 11:36:00,1.8819,1.8822,1.8819,1.882,89900000.0
2008-11-04 11:37:00,1.882,1.88215,1.88095,1.88115,110400000.0
2008-11-04 11:38:00,1.88115,1.88125,1.88,1.8802,445000000.0
2008-11-04 11:39:00,1.8804,1.8811,1.87965,1.8804,680800000.0
2008-11-04 11:40:00,1.8804,1.88195,1.8804,1.8819,231200000.0
2008-11-04 11:41:00,1.8819,1.8819,1.8801,1.8803,331200000.0
2008-11-04 11:42:00,1.8803,1.882,1.8803,1.88065,414500000.0
2008-11-04 11:43:00,1.88055,1.8815,1.8802,1.8813,305400000.0
2008-11-04 11:44:00,1.8813,1.8815,1.8813,1.8813,119600000.0
2008-11-04 11:45:00,1.8813,1.88235,1.8813,1.8816,278500000.0
2008-11-04 11:46:00,1.8816,1.8829,1.88155,1.8819,262800000.0
2008-11-04 11:47:00,1.88185,1.88325,1.88185,1.8831,188800000.0
2008-11-04 11:48:00,1.88315,1.88345,1.88225,1.8834,251600000.0
2008-11-04 11:49:00,1.8836,1.88405,1.88305,1.8835,141000000.0
2008-11-04 11:50:00,1.8835,1.88445,1.8835,1.8835,118800000.0
2008-11-04 11:51:00,1.88365,1.88495,1.8834,1.8847,393000000.0
2008-11-04 11:52:00,1.8847,1.88535,1.8847,1.8852,123200000.0
2008-11-04 11:53:00,1.88525,1.88585,1.884,1.88485,149100000.0
2008-11-04 11:54:00,1.88515,1.88625,1.88445,1.8857,317100000.0
2008-11-04 11:55:00,1.8857,1.88585,1.8843,1.8844,797300000.0
2008-11-04 11:56:00,1.8845,1.8847,1.8815,1.88315,564800000.0
2008-11-04 11:57:00,1.88325,1.8847,1.88315,1.88465,384400000.0
2008-11-04 11:58:00,1.8841,1.88495,1.88275,1.88425,378500001.0
2008-11-04 11:59:00,1.8844,1.88535,1.8842,1.8851,181600000.0
2008-11-04 12:00:00,1.8851,1.8851,1.8819,1.88315,503600000.0
2008-11-04 12:01:00,1.8832,1.8833,1.8825,1.88305,559099998.0
2008-11-04 12:02:00,1.8829,1.88385,1.8828,1.88375,137300000.0
2008-11-04 12:03:00,1.8836,1.8836,1.8835,1.8835,354300000.0
2008-11-04 12:04:00,1.8835,1.88385,1.88215,1.88325,575400000.0
2008-11-04 12:05:00,1.88335,1.8845,1.8832,1.8842,463000000.0
2008-11-04 12:06:00,1.8842,1.8842,1.88295,1.88335,178600000.0
2008-11-04 12:07:00,1.8832,1.88345,1.88155,1.882,190700000.0
2008-11-04 12:08:00,1.882,1.88295,1.8815,1.88295,314100000.0
2008-11-04 12:09:00,1.8829,1.8838,1.8828,1.8834,233000000.0
2008-11-04 12:10:00,1.88345,1.8842,1.8825,1.8842,409000000.0
2008-11-04 12:11:00,1.88415,1.8851,1.8841,1.88485,339600000.0
2008-11-04 12:12:00,1.8848,1.88655,1.8847,1.8856,915500000.0
2008-11-04 12:13:00,1.8856,1.8862,1.88445,1.8846,900000000.0
2008-11-04 12:14:00,1.8846,1.88645,1.88385,1.8862,281000000.0
2008-11-04 12:15:00,1.8862,1.8863,1.8833,1.88385,621200000.0
2008-11-04 12:16:00,1.88385,1.8839,1.8803,1.88065,541400000.0
2008-11-04 12:17:00,1.88045,1.8808,1.8787,1.87875,457000000.0
2008-11-04 12:18:00,1.8787,1.8788,1.87605,1.8772,366900000.0
2008-11-04 12:19:00,1.87665,1.87755,1.8765,1.8766,206800000.0
2008-11-04 12:20:00,1.8766,1.8768,1.87305,1.8751,269100000.0
2008-11-04 12:21:00,1.87505,1.87605,1.8743,1.8753,595699997.0
2008-11-04 12:22:00,1.87545,1.87545,1.87185,1.8724,263500000.0
2008-11-04 12:23:00,1.8724,1.8734,1.872,1.8729,325800000.0
2008-11-04 12:24:00,1.8725,1.87265,1.86985,1.8707,177800000.0
2008-11-04 12:25:00,1.87075,1.87305,1.87075,1.87215,244399999.0
2008-11-04 12:26:00,1.87215,1.8728,1.8714,1.872,452500000.0
2008-11-04 12:27:00,1.87165,1.87305,1.87005,1.87305,521200000.0
2008-11-04 12:28:00,1.8729,1.8749,1.87285,1.8739,523100000.0
2008-11-04 12:29:00,1.87405,1.8754,1.8739,1.8747,257300000.0
2008-11-04 12:30:00,1.87465,1.87495,1.8742,1.87465,91300000.0
2008-11-04 12:31:00,1.8743,1.876,1.8743,1.8749,215300000.0
2008-11-04 12:32:00,1.87495,1.87615,1.87475,1.8759,295900000.0
2008-11-04 12:33:00,1.8759,1.87615,1.87555,1.8757,341100000.0
2008-11-04 12:34:00,1.8758,1.8774,1.8757,1.87725,368500000.0
2008-11-04 12:35:00,1.8774,1.8778,1.87595,1.87655,392300000.0
2008-11-04 12:36:00,1.8766,1.87815,1.8765,1.8774,624200000.0
2008-11-04 12:37:00,1.87725,1.87805,1.8759,1.87805,804500000.0
2008-11-04 12:38:00,1.87805,1.87825,1.87765,1.8778,242500000.0
2008-11-04 12:39:00,1.8778,1.87865,1.8756,1.876,761000000.0
2008-11-04 12:40:00,1.876,1.8768,1.87535,1.8768,234800000.0
2008-11-04 12:41:00,1.87665,1.87665,1.8746,1.8746,246800000.0
2008-11-04 12:42:00,1.87465,1.87565,1.8746,1.8754,64500000.0
2008-11-04 12:43:00,1.8754,1.87595,1.8754,1.87565,210900000.0
2008-11-04 12:44:00,1.87565,1.87615,1.8755,1.87565,66600000.0
2008-11-04 12:45:00,1.8758,1.87595,1.8758,1.8758,66400000.0
2008-11-04 12:46:00,1.8758,1.87595,1.87495,1.8751,159700000.0
2008-11-04 12:47:00,1.8751,1.8762,1.87495,1.8755,184600000.0
2008-11-04 12:48:00,1.87575,1.8762,1.875,1.8752,258100000.0
2008-11-04 12:49:00,1.8751,1.87575,1.87465,1.8756,379500000.0
2008-11-04 12:50:00,1.87565,1.8769,1.87565,1.8765,192900000.0
2008-11-04 12:51:00,1.8765,1.87725,1.8762,1.8766,204200000.0
2008-11-04 12:52:00,1.8766,1.87685,1.8766,1.8766,66500000.0
2008-11-04 12:53:00,1.8766,1.87675,1.8766,1.8766,69800000.0
2008-11-04 12:54:00,1.87665,1.8768,1.8758,1.8759,86600000.0
2008-11-04 12:55:00,1.87595,1.87675,1.8757,1.8761,272799996.0
2008-11-04 12:56:00,1.8761,1.8767,1.8735,1.874,318100000.0
2008-11-04 12:57:00,1.87415,1.87455,1.87315,1.8732,368200000.0
2008-11-04 12:58:00,1.87255,1.87275,1.87175,1.8718,121500000.0
2008-11-04 12:59:00,1.8719,1.87225,1.8718,1.8722,79500000.0
2008-11-04 13:00:00,1.8722,1.8722,1.87085,1.87115,753900000.0
2008-11-04 13:01:00,1.8711,1.87205,1.8711,1.8718,299500000.0
2008-11-04 13:02:00,1.87205,1.87235,1.8717,1.8721,97900000.0
2008-11-04 13:03:00,1.8721,1.87335,1.8721,1.8731,146899999.0
2008-11-04 13:04:00,1.8731,1.8732,1.8731,1.8731,189900000.0
2008-11-04 13:05:00,1.87335,1.87335,1.8716,1.8717,201300000.0
2008-11-04 13:06:00,1.8709,1.87195,1.8709,1.8717,94100000.0
2008-11-04 13:07:00,1.8717,1.8724,1.8711,1.8713,326600000.0
2008-11-04 13:08:00,1.8713,1.87215,1.8713,1.8713,213200000.0
2008-11-04 13:09:00,1.8713,1.87395,1.8713,1.8731,311400000.0
2008-11-04 13:10:00,1.8732,1.87425,1.8729,1.8738,307500000.0
2008-11-04 13:11:00,1.8738,1.8738,1.8714,1.8719,581400000.0
2008-11-04 13:12:00,1.8719,1.8732,1.8718,1.8718,291100000.0
2008-11-04 13:13:00,1.8718,1.87345,1.8716,1.8726,333700000.0
2008-11-04 13:14:00,1.87245,1.8731,1.87125,1.87125,195600000.0
2008-11-04 13:15:00,1.87125,1.87255,1.87125,1.872,129400000.0
2008-11-04 13:16:00,1.872,1.8727,1.8719,1.87205,204600001.0
2008-11-04 13:17:00,1.872,1.87285,1.87165,1.8725,141300000.0
2008-11-04 13:18:00,1.87245,1.87275,1.87225,1.8725,70700000.0
2008-11-04 13:19:00,1.8725,1.87355,1.8656,1.87065,116000000.0
2008-11-04 13:20:00,1.87065,1.87185,1.87055,1.8714,278100000.0
2008-11-04 13:21:00,1.8714,1.87305,1.8714,1.873,196500000.0
2008-11-04 13:22:00,1.873,1.8733,1.8728,1.87295,248500000.0
2008-11-04 13:23:00,1.8729,1.87325,1.87235,1.8731,194900000.0
2008-11-04 13:24:00,1.8731,1.8731,1.8731,1.8731,26400000.0
2008-11-04 13:25:00,1.8731,1.874,1.8731,1.87375,58200000.0
2008-11-04 13:26:00,1.87375,1.87405,1.8718,1.8718,215900000.0
2008-11-04 13:27:00,1.8718,1.8727,1.8718,1.8723,114100000.0
2008-11-04 13:28:00,1.8723,1.87245,1.8713,1.8713,208900000.0
2008-11-04 13:29:00,1.87145,1.87155,1.8713,1.8713,122300000.0
2008-11-04 13:30:00,1.8713,1.87185,1.87005,1.8716,108600000.0
2008-11-04 13:31:00,1.8716,1.8732,1.8716,1.8732,225900000.0
2008-11-04 13:32:00,1.87335,1.87335,1.8728,1.8729,243600000.0
2008-11-04 13:33:00,1.8729,1.87355,1.872,1.8724,263200000.0
2008-11-04 13:34:00,1.8725,1.8729,1.87175,1.872,102600000.0
2008-11-04 13:35:00,1.87195,1.87325,1.87195,1.873,86500000.0
2008-11-04 13:36:00,1.87305,1.87355,1.873,1.8733,68100000.0
2008-11-04 13:37:00,1.8733,1.8733,1.87195,1.872,142500000.0
2008-11-04 13:38:00,1.8717,1.87315,1.8717,1.8728,134800000.0
2008-11-04 13:39:00,1.8728,1.8728,1.8728,1.8728,129600000.0
2008-11-04 13:40:00,1.8728,1.8728,1.87175,1.8719,99400000.0
2008-11-04 13:41:00,1.87195,1.87295,1.8719,1.87295,113300000.0
2008-11-04 13:42:00,1.873,1.873,1.8728,1.8729,58400000.0
2008-11-04 13:43:00,1.8729,1.87295,1.8727,1.8729,91000000.0
2008-11-04 13:44:00,1.8729,1.8729,1.8714,1.87235,354200000.0
2008-11-04 13:45:00,1.87235,1.8734,1.87165,1.87315,683800000.0
2008-11-04 13:46:00,1.87315,1.8745,1.86925,1.86955,685700000.0
2008-11-04 13:47:00,1.8694,1.86955,1.8677,1.86895,445200000.0
2008-11-04 13:48:00,1.8689,1.86935,1.8679,1.8683,464100000.0
2008-11-04 13:49:00,1.8683,1.86895,1.8677,1.8687,274900000.0
2008-11-04 13:50:00,1.8687,1.8687,1.8687,1.8687,219600000.0
2008-11-04 13:51:00,1.8687,1.8687,1.8681,1.8687,159400000.0
2008-11-04 13:52:00,1.8687,1.8698,1.86865,1.8697,172300000.0
2008-11-04 13:53:00,1.86975,1.8702,1.8685,1.8687,194900000.0
2008-11-04 13:54:00,1.8687,1.8692,1.8677,1.8684,167600000.0
2008-11-04 13:55:00,1.8683,1.86905,1.8683,1.8688,190800000.0
2008-11-04 13:56:00,1.8688,1.8694,1.8688,1.8692,109400000.0
2008-11-04 13:57:00,1.8692,1.86975,1.8685,1.8696,109800000.0
2008-11-04 13:58:00,1.8695,1.86985,1.8685,1.8694,213900000.0
2008-11-04 13:59:00,1.8695,1.86955,1.8685,1.86885,52600000.0
2008-11-04 14:00:00,1.86885,1.86935,1.8679,1.86815,130800000.0
2008-11-04 14:01:00,1.8683,1.86965,1.8682,1.86935,110500000.0
2008-11-04 14:02:00,1.8693,1.86975,1.8693,1.8696,163700000.0
2008-11-04 14:03:00,1.8696,1.8696,1.8685,1.8685,99000000.0
2008-11-04 14:04:00,1.8685,1.8687,1.8685,1.86855,157000000.0
2008-11-04 14:05:00,1.8686,1.8687,1.8685,1.86865,71000000.0
2008-11-04 14:06:00,1.86865,1.8691,1.8684,1.86875,238400000.0
2008-11-04 14:07:00,1.8688,1.8692,1.86775,1.8682,132300000.0
2008-11-04 14:08:00,1.8678,1.86905,1.86745,1.8685,531700000.0
2008-11-04 14:09:00,1.8685,1.8685,1.8674,1.8676,90200000.0
2008-11-04 14:10:00,1.8676,1.868,1.8676,1.86795,108700000.0
2008-11-04 14:11:00,1.868,1.8684,1.86595,1.86595,351900000.0
2008-11-04 14:12:00,1.866,1.86635,1.8653,1.8653,193200000.0
2008-11-04 14:13:00,1.86535,1.8671,1.86365,1.86545,351000000.0
2008-11-04 14:14:00,1.8653,1.8653,1.85775,1.86065,472000000.0
2008-11-04 14:15:00,1.8606,1.8606,1.85955,1.8604,189700000.0
2008-11-04 14:16:00,1.8604,1.86085,1.8588,1.85975,233000000.0
2008-11-04 14:17:00,1.85965,1.86125,1.8596,1.86,124100000.0
2008-11-04 14:18:00,1.8599,1.86035,1.85955,1.8599,239900000.0
2008-11-04 14:19:00,1.8606,1.86135,1.8598,1.8611,120000000.0
2008-11-04 14:20:00,1.86155,1.86325,1.86155,1.8627,302900000.0
2008-11-04 14:21:00,1.86315,1.86395,1.8614,1.862,257900000.0
2008-11-04 14:22:00,1.86215,1.86305,1.8617,1.86175,252000000.0
2008-11-04 14:23:00,1.862,1.8624,1.8617,1.862,339100000.0
2008-11-04 14:24:00,1.862,1.8628,1.862,1.8628,165100000.0
2008-11-04 14:25:00,1.86275,1.863,1.8618,1.8618,93500000.0
2008-11-04 14:26:00,1.86145,1.8619,1.85915,1.8592,212200000.0
2008-11-04 14:27:00,1.8592,1.8606,1.8592,1.8606,166100000.0
2008-11-04 14:28:00,1.8603,1.86185,1.8602,1.8604,170200000.0
2008-11-04 14:29:00,1.86055,1.86055,1.85845,1.85845,171700000.0
2008-11-04 14:30:00,1.85875,1.85935,1.8578,1.8584,284900000.0
2008-11-04 14:31:00,1.8584,1.85935,1.8566,1.8569,416000000.0
2008-11-04 14:32:00,1.857,1.85715,1.8505,1.85255,357100000.0
2008-11-04 14:33:00,1.8528,1.8543,1.8525,1.85295,196100000.0
2008-11-04 14:34:00,1.85305,1.85375,1.853,1.8532,169900000.0
2008-11-04 14:35:00,1.8532,1.8537,1.8527,1.8532,126300000.0
2008-11-04 14:36:00,1.8532,1.8538,1.85235,1.8529,137300000.0
2008-11-04 14:37:00,1.8529,1.8549,1.8528,1.8537,142800000.0
2008-11-04 14:38:00,1.8537,1.85455,1.85345,1.854,151200000.0
2008-11-04 14:39:00,1.8541,1.855,1.8539,1.8548,99300000.0
2008-11-04 14:40:00,1.8548,1.85515,1.8535,1.8542,208600000.0
2008-11-04 14:41:00,1.8538,1.85425,1.85245,1.8526,331500000.0
2008-11-04 14:42:00,1.8526,1.8527,1.8506,1.851,172400000.0
2008-11-04 14:43:00,1.85025,1.8514,1.84955,1.85105,188800000.0
2008-11-04 14:44:00,1.8509,1.85205,1.8508,1.8512,185300000.0
2008-11-04 14:45:00,1.8512,1.8512,1.85015,1.8506,324800000.0
2008-11-04 14:46:00,1.8506,1.85315,1.8506,1.85285,237400000.0
2008-11-04 14:47:00,1.8527,1.85315,1.8515,1.85175,180600000.0
2008-11-04 14:48:00,1.85195,1.853,1.8497,1.8509,657400000.0
2008-11-04 14:49:00,1.85075,1.8525,1.8506,1.852,232700000.0
2008-11-04 14:50:00,1.852,1.8538,1.852,1.8537,230999999.0
2008-11-04 14:51:00,1.85385,1.85525,1.85245,1.85445,216900000.0
2008-11-04 14:52:00,1.8545,1.85565,1.8541,1.8556,129600000.0
2008-11-04 14:53:00,1.8554,1.8564,1.85475,1.856,136800000.0
2008-11-04 14:54:00,1.856,1.85765,1.8553,1.8563,150800000.0
2008-11-04 14:55:00,1.85625,1.8578,1.85525,1.8556,215500000.0
2008-11-04 14:56:00,1.8556,1.856,1.8536,1.85505,621000000.0
2008-11-04 14:57:00,1.8551,1.8551,1.8521,1.85355,386100000.0
2008-11-04 14:58:00,1.85355,1.8549,1.85355,1.85485,288600000.0
2008-11-04 14:59:00,1.8548,1.8548,1.8543,1.8544,220700000.0
2008-11-04 15:00:00,1.8544,1.8548,1.8544,1.8544,257600000.0
2008-11-04 15:01:00,1.8544,1.8544,1.851,1.851,189800000.0
2008-11-04 15:02:00,1.85115,1.8539,1.85115,1.8536,816600000.0
2008-11-04 15:03:00,1.8538,1.85445,1.85345,1.85415,375800000.0
2008-11-04 15:04:00,1.85435,1.85535,1.85435,1.8551,214100000.0
2008-11-04 15:05:00,1.8551,1.8551,1.85375,1.8541,139200000.0
2008-11-04 15:06:00,1.854,1.8541,1.85225,1.8524,222200000.0
2008-11-04 15:07:00,1.8524,1.8544,1.8524,1.8544,512900000.0
2008-11-04 15:08:00,1.8545,1.85455,1.85335,1.8541,132400000.0
2008-11-04 15:09:00,1.8537,1.85445,1.8536,1.85425,197500000.0
2008-11-04 15:10:00,1.85435,1.85475,1.8527,1.85305,232300002.0
2008-11-04 15:11:00,1.8531,1.8536,1.8528,1.8532,319400000.0
2008-11-04 15:12:00,1.8532,1.854,1.8526,1.8526,91700000.0
2008-11-04 15:13:00,1.8527,1.855,1.8527,1.8548,180100000.0
2008-11-04 15:14:00,1.8548,1.85565,1.8531,1.8552,295100000.0
2008-11-04 15:15:00,1.85535,1.85545,1.8534,1.85385,133400000.0
2008-11-04 15:16:00,1.8539,1.8547,1.85315,1.85455,110500000.0
2008-11-04 15:17:00,1.8541,1.8547,1.8539,1.8545,114400000.0
2008-11-04 15:18:00,1.85455,1.85465,1.85295,1.85355,260700000.0
2008-11-04 15:19:00,1.8537,1.8545,1.8533,1.8541,430199991.0
2008-11-04 15:20:00,1.8541,1.8545,1.854,1.8541,239800000.0
2008-11-04 15:21:00,1.8541,1.8553,1.85375,1.85425,384900000.0
2008-11-04 15:22:00,1.85405,1.8552,1.8536,1.8546,384900000.0
2008-11-04 15:23:00,1.8546,1.8546,1.85105,1.85225,612600000.0
2008-11-04 15:24:00,1.8522,1.8533,1.852,1.8527,388300000.0
2008-11-04 15:25:00,1.8527,1.85395,1.8508,1.852,194000000.0
2008-11-04 15:26:00,1.8521,1.85315,1.85125,1.85185,619100000.0
2008-11-04 15:27:00,1.85175,1.8532,1.8512,1.8525,634700000.0
2008-11-04 15:28:00,1.8527,1.85375,1.85215,1.8535,236300000.0
2008-11-04 15:29:00,1.8535,1.85485,1.8535,1.8545,165200000.0
2008-11-04 15:30:00,1.85445,1.85445,1.85255,1.8526,228800000.0
2008-11-04 15:31:00,1.8526,1.85395,1.8526,1.85395,570600000.0
2008-11-04 15:32:00,1.8538,1.8541,1.85255,1.8539,399600000.0
2008-11-04 15:33:00,1.854,1.854,1.85215,1.8539,364700000.0
2008-11-04 15:34:00,1.8539,1.85615,1.8531,1.8556,407600000.0
2008-11-04 15:35:00,1.85555,1.857,1.85495,1.8554,133300000.0
2008-11-04 15:36:00,1.85515,1.85625,1.8544,1.8551,137700000.0
2008-11-04 15:37:00,1.855,1.85515,1.8538,1.85425,225200000.0
2008-11-04 15:38:00,1.85435,1.85615,1.85435,1.85495,106500000.0
2008-11-04 15:39:00,1.85535,1.85615,1.85355,1.8561,211100000.0
2008-11-04 15:40:00,1.85625,1.8581,1.85595,1.8575,218500000.0
2008-11-04 15:41:00,1.8574,1.85765,1.8559,1.8566,309800000.0
2008-11-04 15:42:00,1.8566,1.857,1.85615,1.85665,130500000.0
2008-11-04 15:43:00,1.8566,1.85745,1.85565,1.85715,84000000.0
2008-11-04 15:44:00,1.8573,1.8595,1.85715,1.8591,458900000.0
2008-11-04 15:45:00,1.8579,1.85875,1.85665,1.85705,242600000.0
2008-11-04 15:46:00,1.8572,1.85825,1.8561,1.85635,607300000.0
2008-11-04 15:47:00,1.8563,1.85725,1.85615,1.85675,435900000.0
2008-11-04 15:48:00,1.8568,1.85755,1.8559,1.85705,712600001.0
2008-11-04 15:49:00,1.8571,1.85875,1.85675,1.8583,348400001.0
2008-11-04 15:50:00,1.85835,1.859,1.8578,1.85825,292399998.0
2008-11-04 15:51:00,1.85825,1.85965,1.8573,1.8593,394700000.0
2008-11-04 15:52:00,1.85895,1.86085,1.8583,1.86015,299400000.0
2008-11-04 15:53:00,1.8599,1.86085,1.85905,1.8593,282200000.0
2008-11-04 15:54:00,1.85945,1.8595,1.85825,1.85935,119800000.0
2008-11-04 15:55:00,1.8593,1.85945,1.8589,1.85905,48400000.0
2008-11-04 15:56:00,1.859,1.86075,1.859,1.85975,145700000.0
2008-11-04 15:57:00,1.86,1.86065,1.8594,1.8594,135800000.0
2008-11-04 15:58:00,1.8595,1.8595,1.85705,1.85725,253300000.0
2008-11-04 15:59:00,1.8573,1.8577,1.8557,1.8559,588700001.0
2008-11-04 16:00:00,1.8559,1.856,1.8517,1.8517,243400000.0
2008-11-04 16:01:00,1.85175,1.85395,1.8517,1.85395,199900000.0
2008-11-04 16:02:00,1.85395,1.85455,1.85085,1.85105,615700000.0
2008-11-04 16:03:00,1.85105,1.8528,1.85105,1.8511,305900000.0
2008-11-04 16:04:00,1.8511,1.8549,1.8511,1.8549,412800000.0
2008-11-04 16:05:00,1.8549,1.85505,1.85415,1.8546,373600000.0
2008-11-04 16:06:00,1.8546,1.8563,1.8544,1.85585,289099999.0
2008-11-04 16:07:00,1.85585,1.85835,1.85585,1.8581,98300000.0
2008-11-04 16:08:00,1.85795,1.8588,1.8563,1.8568,349000000.0
2008-11-04 16:09:00,1.8566,1.86035,1.8566,1.8595,443400000.0
2008-11-04 16:10:00,1.8591,1.8593,1.85775,1.8588,206800000.0
2008-11-04 16:11:00,1.8588,1.8589,1.858,1.8589,189100000.0
2008-11-04 16:12:00,1.85895,1.8593,1.85855,1.8587,72300000.0
2008-11-04 16:13:00,1.8587,1.8601,1.8587,1.8601,203700000.0
2008-11-04 16:14:00,1.86025,1.8607,1.8584,1.8596,199600000.0
2008-11-04 16:15:00,1.85955,1.86085,1.85885,1.85925,479200000.0
2008-11-04 16:16:00,1.8594,1.86015,1.8586,1.8592,267000000.0
2008-11-04 16:17:00,1.85915,1.85955,1.85855,1.8591,143700001.0
2008-11-04 16:18:00,1.8591,1.86025,1.8591,1.86025,105600000.0
2008-11-04 16:19:00,1.86015,1.8603,1.8597,1.86005,199900000.0
2008-11-04 16:20:00,1.85985,1.86,1.8587,1.8592,328500000.0
2008-11-04 16:21:00,1.8592,1.85975,1.85795,1.8584,371300000.0
2008-11-04 16:22:00,1.85835,1.8589,1.85765,1.8586,413200000.0
2008-11-04 16:23:00,1.8588,1.8591,1.85785,1.858,77800000.0
2008-11-04 16:24:00,1.85805,1.85955,1.85785,1.8594,264900000.0
2008-11-04 16:25:00,1.85965,1.8606,1.8583,1.8585,730200000.0
2008-11-04 16:26:00,1.8589,1.8605,1.8588,1.86,101900000.0
2008-11-04 16:27:00,1.85985,1.8599,1.8591,1.85925,357399999.0
2008-11-04 16:28:00,1.8592,1.8596,1.8592,1.8592,126800000.0
2008-11-04 16:29:00,1.8592,1.86055,1.85805,1.86035,412300000.0
2008-11-04 16:30:00,1.8603,1.86145,1.8602,1.8611,120800000.0
2008-11-04 16:31:00,1.86115,1.86115,1.85915,1.85975,275700000.0
2008-11-04 16:32:00,1.8597,1.86145,1.8592,1.86,547600000.0
2008-11-04 16:33:00,1.8613,1.86225,1.86085,1.8618,198100000.0
2008-11-04 16:34:00,1.8617,1.8617,1.86015,1.8604,470100000.0
2008-11-04 16:35:00,1.8603,1.86065,1.8594,1.85975,127100000.0
2008-11-04 16:36:00,1.8598,1.8601,1.8583,1.8583,146100000.0
2008-11-04 16:37:00,1.85795,1.85825,1.85635,1.8565,149200000.0
2008-11-04 16:38:00,1.8565,1.8577,1.85545,1.8559,504800000.0
2008-11-04 16:39:00,1.8559,1.85725,1.8559,1.8568,323200000.0
2008-11-04 16:40:00,1.8568,1.8618,1.8559,1.8601,468500000.0
2008-11-04 16:41:00,1.8601,1.86145,1.86005,1.86105,274400000.0
2008-11-04 16:42:00,1.86105,1.8612,1.85795,1.8591,362600000.0
2008-11-04 16:43:00,1.85925,1.8608,1.85855,1.8595,262400000.0
2008-11-04 16:44:00,1.85955,1.8598,1.85825,1.8594,326500000.0
2008-11-04 16:45:00,1.85925,1.8618,1.85865,1.86155,415400001.0
2008-11-04 16:46:00,1.8616,1.8617,1.86025,1.8606,345100000.0
2008-11-04 16:47:00,1.86075,1.8621,1.8603,1.8608,677700000.0
2008-11-04 16:48:00,1.8608,1.8609,1.8595,1.86075,432900000.0
2008-11-04 16:49:00,1.8608,1.86225,1.85995,1.86165,705000001.0
2008-11-04 16:50:00,1.86165,1.86245,1.86135,1.8619,456500000.0
2008-11-04 16:51:00,1.862,1.8635,1.862,1.863,245600000.0
2008-11-04 16:52:00,1.863,1.86385,1.86235,1.86305,606099997.0
2008-11-04 16:53:00,1.86305,1.86405,1.86275,1.8635,427900000.0
2008-11-04 16:54:00,1.8635,1.86355,1.86195,1.8632,534100000.0
2008-11-04 16:55:00,1.8632,1.86415,1.86205,1.86415,712099998.0
2008-11-04 16:56:00,1.8637,1.86435,1.86315,1.864,113700000.0
2008-11-04 16:57:00,1.864,1.864,1.86265,1.86295,161300000.0
2008-11-04 16:58:00,1.86295,1.86415,1.862,1.86305,157900000.0
2008-11-04 16:59:00,1.86305,1.86675,1.86245,1.8651,604200000.0
2008-11-04 17:00:00,1.86505,1.8669,1.86505,1.866,341700000.0
2008-11-04 17:01:00,1.866,1.866,1.8642,1.8647,519700000.0
2008-11-04 17:02:00,1.86485,1.86595,1.86315,1.86325,376800000.0
2008-11-04 17:03:00,1.86335,1.86385,1.86255,1.8634,564100000.0
2008-11-04 17:04:00,1.8633,1.86335,1.86175,1.86225,224400000.0
2008-11-04 17:05:00,1.8623,1.8624,1.86025,1.8605,314000000.0
2008-11-04 17:06:00,1.8605,1.8611,1.8603,1.861,309700000.0
2008-11-04 17:07:00,1.86095,1.8611,1.8596,1.8607,248000000.0
2008-11-04 17:08:00,1.8606,1.8625,1.8606,1.8625,105500000.0
2008-11-04 17:09:00,1.8626,1.86315,1.86125,1.86175,260400000.0
2008-11-04 17:10:00,1.86185,1.86185,1.8609,1.8611,406800000.0
2008-11-04 17:11:00,1.86115,1.86205,1.861,1.86185,271100000.0
2008-11-04 17:12:00,1.8612,1.8624,1.8612,1.8619,190900000.0
2008-11-04 17:13:00,1.8619,1.86235,1.8619,1.8622,207500001.0
2008-11-04 17:14:00,1.86225,1.86295,1.8621,1.8626,129200000.0
2008-11-04 17:15:00,1.8626,1.8626,1.86115,1.8618,140000000.0
2008-11-04 17:16:00,1.8619,1.8624,1.8618,1.86215,149300000.0
2008-11-04 17:17:00,1.8621,1.86275,1.86145,1.8625,370700000.0
2008-11-04 17:18:00,1.8625,1.86275,1.85945,1.85945,252300000.0
2008-11-04 17:19:00,1.85935,1.8607,1.8588,1.8588,277700000.0
2008-11-04 17:20:00,1.8588,1.85945,1.85775,1.85885,335300000.0
2008-11-04 17:21:00,1.85905,1.85915,1.85655,1.85725,189000000.0
2008-11-04 17:22:00,1.8573,1.859,1.8571,1.859,187200000.0
2008-11-04 17:23:00,1.8592,1.86,1.85785,1.8582,286900000.0
2008-11-04 17:24:00,1.85765,1.8588,1.85755,1.8584,147300000.0
2008-11-04 17:25:00,1.8584,1.8589,1.85825,1.8584,83400000.0
2008-11-04 17:26:00,1.8584,1.85845,1.8575,1.8581,82700000.0
2008-11-04 17:27:00,1.8581,1.8591,1.8575,1.858,194000000.0
2008-11-04 17:28:00,1.8579,1.8584,1.8571,1.8576,152000000.0
2008-11-04 17:29:00,1.8576,1.8579,1.8567,1.85725,289700000.0
2008-11-04 17:30:00,1.8575,1.85775,1.8554,1.85705,410300000.0
2008-11-04 17:31:00,1.8573,1.8573,1.85405,1.855,180500000.0
2008-11-04 17:32:00,1.85505,1.85595,1.85215,1.8552,255000000.0
2008-11-04 17:33:00,1.8552,1.85655,1.8547,1.8559,224000000.0
2008-11-04 17:34:00,1.85615,1.85745,1.8556,1.85665,331500000.0
2008-11-04 17:35:00,1.85675,1.85785,1.85605,1.8562,138200000.0
2008-11-04 17:36:00,1.8562,1.85835,1.8548,1.85675,437900000.0
2008-11-04 17:37:00,1.8567,1.8569,1.85515,1.8559,208900000.0
2008-11-04 17:38:00,1.85585,1.8579,1.8557,1.85745,248900000.0
2008-11-04 17:39:00,1.8573,1.85825,1.8567,1.8578,152600000.0
2008-11-04 17:40:00,1.8578,1.8589,1.8576,1.8582,294800000.0
2008-11-04 17:41:00,1.8582,1.85935,1.85765,1.85915,598700000.0
2008-11-04 17:42:00,1.85925,1.85945,1.85845,1.8591,410600000.0
2008-11-04 17:43:00,1.85895,1.8599,1.8589,1.8596,256700000.0
2008-11-04 17:44:00,1.8596,1.8596,1.85705,1.8575,524400000.0
2008-11-04 17:45:00,1.8579,1.85985,1.85775,1.85895,714600000.0
2008-11-04 17:46:00,1.8591,1.86015,1.85865,1.8592,312800000.0
2008-11-04 17:47:00,1.85925,1.8601,1.85905,1.8596,62500000.0
2008-11-04 17:48:00,1.8596,1.8606,1.8587,1.86025,538600000.0
2008-11-04 17:49:00,1.86025,1.86185,1.85945,1.86185,209300000.0
2008-11-04 17:50:00,1.8617,1.86265,1.86055,1.8618,226500000.0
2008-11-04 17:51:00,1.8617,1.86235,1.861,1.86135,183800000.0
2008-11-04 17:52:00,1.86135,1.8628,1.8611,1.8613,625400000.0
2008-11-04 17:53:00,1.8613,1.86215,1.8605,1.86075,374800000.0
2008-11-04 17:54:00,1.8606,1.86255,1.86015,1.86135,352000000.0
2008-11-04 17:55:00,1.86145,1.8626,1.8604,1.8605,241700000.0
2008-11-04 17:56:00,1.8605,1.86295,1.8605,1.86295,251600000.0
2008-11-04 17:57:00,1.8627,1.86315,1.8596,1.8597,568800001.0
2008-11-04 17:58:00,1.85985,1.8599,1.85865,1.8595,183900000.0
2008-11-04 17:59:00,1.85955,1.86025,1.8582,1.85865,291100000.0
2008-11-04 18:00:00,1.8588,1.8588,1.8567,1.8569,187300000.0
2008-11-04 18:01:00,1.8569,1.8593,1.8567,1.85905,384100000.0
2008-11-04 18:02:00,1.8591,1.8593,1.8578,1.8581,311000000.0
2008-11-04 18:03:00,1.8581,1.8599,1.857,1.8599,245400000.0
2008-11-04 18:04:00,1.8599,1.8604,1.85885,1.859,208500000.0
2008-11-04 18:05:00,1.859,1.859,1.8575,1.8578,198100000.0
2008-11-04 18:06:00,1.8578,1.85835,1.8577,1.8579,231200001.0
2008-11-04 18:07:00,1.85805,1.8587,1.85775,1.8579,170000000.0
2008-11-04 18:08:00,1.8579,1.8597,1.8579,1.85945,217900000.0
2008-11-04 18:09:00,1.8595,1.85975,1.8583,1.8584,150800000.0
2008-11-04 18:10:00,1.8584,1.8593,1.8573,1.8574,327000000.0
2008-11-04 18:11:00,1.8573,1.85775,1.8556,1.8575,178100000.0
2008-11-04 18:12:00,1.85755,1.8576,1.8554,1.8563,278800000.0
2008-11-04 18:13:00,1.85615,1.8566,1.8553,1.85595,208700000.0
2008-11-04 18:14:00,1.85585,1.85765,1.85585,1.8573,157800000.0
2008-11-04 18:15:00,1.8573,1.8583,1.8568,1.8577,224900000.0
2008-11-04 18:16:00,1.8576,1.85935,1.8576,1.85925,125600000.0
2008-11-04 18:17:00,1.85925,1.85935,1.8582,1.8588,127900000.0
2008-11-04 18:18:00,1.8589,1.8599,1.8587,1.8599,243000000.0
2008-11-04 18:19:00,1.8601,1.8605,1.85955,1.86045,167000000.0
2008-11-04 18:20:00,1.8603,1.86225,1.8603,1.8618,422700000.0
2008-11-04 18:21:00,1.8618,1.8618,1.85995,1.86035,447500000.0
2008-11-04 18:22:00,1.8605,1.8611,1.85935,1.8594,403200000.0
2008-11-04 18:23:00,1.8594,1.8602,1.8586,1.8591,417400000.0
2008-11-04 18:24:00,1.8591,1.86055,1.85845,1.8598,383400000.0
2008-11-04 18:25:00,1.8598,1.8606,1.859,1.8599,357800000.0
2008-11-04 18:26:00,1.85985,1.86085,1.8597,1.8606,364900000.0
2008-11-04 18:27:00,1.8606,1.86095,1.8599,1.8606,166400000.0
2008-11-04 18:28:00,1.86065,1.8608,1.8602,1.8604,147200000.0
2008-11-04 18:29:00,1.8603,1.86145,1.85995,1.8601,445300000.0
2008-11-04 18:30:00,1.8603,1.8604,1.8601,1.8601,324300000.0
2008-11-04 18:31:00,1.8598,1.8598,1.8572,1.8581,518200000.0
2008-11-04 18:32:00,1.8582,1.8594,1.8573,1.8573,355900000.0
2008-11-04 18:33:00,1.8573,1.8585,1.8573,1.8579,410500000.0
2008-11-04 18:34:00,1.85785,1.85805,1.85645,1.85655,385500000.0
2008-11-04 18:35:00,1.85655,1.85895,1.8565,1.8586,310800000.0
2008-11-04 18:36:00,1.8586,1.8612,1.8579,1.8612,433100000.0
2008-11-04 18:37:00,1.861,1.8621,1.8607,1.8609,369700000.0
2008-11-04 18:38:00,1.8609,1.8609,1.85935,1.86015,281300000.0
2008-11-04 18:39:00,1.86015,1.8605,1.8583,1.85855,631900000.0
2008-11-04 18:40:00,1.8587,1.861,1.85835,1.861,458600000.0
2008-11-04 18:41:00,1.8609,1.8609,1.8594,1.8594,362000000.0
2008-11-04 18:42:00,1.8597,1.85975,1.85905,1.8592,360700000.0
2008-11-04 18:43:00,1.8592,1.8592,1.85655,1.85655,288300000.0
2008-11-04 18:44:00,1.8565,1.85775,1.8565,1.8573,280800000.0
2008-11-04 18:45:00,1.8573,1.8573,1.85535,1.8557,432900000.0
2008-11-04 18:46:00,1.85555,1.8561,1.85515,1.8556,383200000.0
2008-11-04 18:47:00,1.8556,1.85575,1.8547,1.85495,318200000.0
2008-11-04 18:48:00,1.85495,1.8553,1.8547,1.85525,173400000.0
2008-11-04 18:49:00,1.85535,1.8574,1.8551,1.8574,273600000.0
2008-11-04 18:50:00,1.8574,1.85775,1.85605,1.85765,439800000.0
2008-11-04 18:51:00,1.8577,1.8584,1.8563,1.85705,377700000.0
2008-11-04 18:52:00,1.8569,1.8582,1.85625,1.8581,505200000.0
2008-11-04 18:53:00,1.8581,1.85835,1.85695,1.85695,341400000.0
2008-11-04 18:54:00,1.8569,1.8582,1.8565,1.85785,555700000.0
2008-11-04 18:55:00,1.8579,1.8592,1.85725,1.8579,471600000.0
2008-11-04 18:56:00,1.8578,1.85825,1.8578,1.85795,318200000.0
2008-11-04 18:57:00,1.8579,1.85845,1.8572,1.8573,454800000.0
2008-11-04 18:58:00,1.8573,1.8585,1.8573,1.8584,435500000.0
2008-11-04 18:59:00,1.85825,1.8591,1.858,1.8587,247300000.0
2008-11-04 19:00:00,1.8587,1.85925,1.8587,1.85895,216800000.0
2008-11-04 19:01:00,1.85895,1.8595,1.8589,1.859,178200000.0
2008-11-04 19:02:00,1.859,1.85905,1.858,1.8586,319000000.0
2008-11-04 19:03:00,1.8586,1.8596,1.8572,1.85935,420800000.0
2008-11-04 19:04:00,1.85935,1.8609,1.85865,1.8609,381200000.0
2008-11-04 19:05:00,1.8607,1.8611,1.85945,1.8608,222100000.0
2008-11-04 19:06:00,1.8608,1.86195,1.85965,1.8607,213000000.0
2008-11-04 19:07:00,1.8606,1.86095,1.85865,1.8591,391400000.0
2008-11-04 19:08:00,1.859,1.8599,1.8586,1.85925,423400000.0
2008-11-04 19:09:00,1.8593,1.85995,1.85675,1.8591,442100000.0
2008-11-04 19:10:00,1.85865,1.8594,1.8582,1.85935,615400000.0
2008-11-04 19:11:00,1.8594,1.8597,1.85895,1.8592,318400000.0
2008-11-04 19:12:00,1.8593,1.8597,1.8579,1.85925,367600000.0
2008-11-04 19:13:00,1.8589,1.8609,1.85885,1.86015,372600000.0
2008-11-04 19:14:00,1.86025,1.8609,1.8593,1.85985,300400000.0
2008-11-04 19:15:00,1.8599,1.8606,1.8566,1.85675,399000000.0
2008-11-04 19:16:00,1.85675,1.85875,1.85675,1.8586,389600000.0
2008-11-04 19:17:00,1.85825,1.8585,1.8578,1.858,433800000.0
2008-11-04 19:18:00,1.858,1.86025,1.8578,1.85905,432000000.0
2008-11-04 19:19:00,1.85925,1.8598,1.85815,1.8598,107400000.0
2008-11-04 19:20:00,1.86,1.86135,1.8596,1.8607,378600000.0
2008-11-04 19:21:00,1.8607,1.86095,1.8606,1.8607,112800000.0
2008-11-04 19:22:00,1.8607,1.86115,1.8607,1.8608,101400000.0
2008-11-04 19:23:00,1.8608,1.86115,1.85895,1.8592,240000000.0
2008-11-04 19:24:00,1.8592,1.8602,1.85805,1.85985,342000000.0
2008-11-04 19:25:00,1.85965,1.8611,1.85925,1.85995,322100000.0
2008-11-04 19:26:00,1.8601,1.86115,1.8601,1.8607,224800000.0
2008-11-04 19:27:00,1.8607,1.86175,1.8607,1.8614,228600000.0
2008-11-04 19:28:00,1.8614,1.86195,1.8614,1.8614,102600000.0
2008-11-04 19:29:00,1.8614,1.86235,1.8614,1.8622,150000000.0
2008-11-04 19:30:00,1.86225,1.86235,1.8609,1.8609,106200000.0
2008-11-04 19:31:00,1.8609,1.8612,1.86015,1.8602,126600000.0
2008-11-04 19:32:00,1.8602,1.86085,1.8602,1.8607,304600000.0
2008-11-04 19:33:00,1.8607,1.861,1.8603,1.86095,97600000.0
2008-11-04 19:34:00,1.8606,1.8608,1.8606,1.8607,68600000.0
2008-11-04 19:35:00,1.8607,1.86135,1.8598,1.86015,223400000.0
2008-11-04 19:36:00,1.86015,1.86095,1.85945,1.85975,250000000.0
2008-11-04 19:37:00,1.85975,1.85995,1.8596,1.8596,33200000.0
2008-11-04 19:38:00,1.8596,1.8603,1.8596,1.86025,180400000.0
2008-11-04 19:39:00,1.8602,1.8602,1.8562,1.8572,435400000.0
2008-11-04 19:40:00,1.85725,1.85735,1.85595,1.856,331800000.0
2008-11-04 19:41:00,1.856,1.85735,1.85585,1.8572,261400000.0
2008-11-04 19:42:00,1.85735,1.8592,1.8569,1.85915,313600000.0
2008-11-04 19:43:00,1.85925,1.86025,1.85915,1.86015,261200000.0
2008-11-04 19:44:00,1.86,1.86095,1.85985,1.8609,204000000.0
2008-11-04 19:45:00,1.86095,1.8612,1.8608,1.8608,133400000.0
2008-11-04 19:46:00,1.861,1.86155,1.8608,1.86095,138800000.0
2008-11-04 19:47:00,1.8609,1.8613,1.86085,1.8611,240000000.0
2008-11-04 19:48:00,1.86105,1.8613,1.86085,1.8613,246000000.0
2008-11-04 19:49:00,1.8613,1.86135,1.86005,1.8601,246000000.0
2008-11-04 19:50:00,1.86005,1.86075,1.8599,1.8603,313600000.0
2008-11-04 19:51:00,1.8603,1.86135,1.8603,1.8612,168200000.0
2008-11-04 19:52:00,1.86125,1.8619,1.86125,1.8616,93400000.0
2008-11-04 19:53:00,1.8616,1.86165,1.8616,1.8616,64600000.0
2008-11-04 19:54:00,1.8616,1.8616,1.8607,1.86095,92600000.0
2008-11-04 19:55:00,1.86095,1.86105,1.8605,1.86065,309600000.0
2008-11-04 19:56:00,1.8606,1.86075,1.8605,1.8607,137800000.0
2008-11-04 19:57:00,1.86055,1.861,1.8605,1.8605,163000000.0
2008-11-04 19:58:00,1.8605,1.8608,1.8605,1.8605,66800000.0
2008-11-04 19:59:00,1.8605,1.8608,1.8605,1.8605,86200000.0
2008-11-04 20:00:00,1.8605,1.86105,1.8603,1.8603,169400000.0
2008-11-04 20:01:00,1.86035,1.86085,1.8603,1.8606,162000000.0
2008-11-04 20:02:00,1.86055,1.86055,1.85965,1.8602,87400000.0
2008-11-04 20:03:00,1.86005,1.8601,1.85985,1.8601,78000000.0
2008-11-04 20:04:00,1.86,1.86,1.8593,1.85975,438000000.0
2008-11-04 20:05:00,1.85975,1.8598,1.8594,1.8594,121800000.0
2008-11-04 20:06:00,1.8594,1.86035,1.8594,1.86035,160800000.0
2008-11-04 20:07:00,1.86045,1.86075,1.8598,1.8599,183200000.0
2008-11-04 20:08:00,1.8599,1.86,1.8599,1.8599,116000000.0
2008-11-04 20:09:00,1.8599,1.86055,1.85985,1.86045,216600000.0
2008-11-04 20:10:00,1.8605,1.86095,1.8605,1.86095,102000000.0
2008-11-04 20:11:00,1.86105,1.8611,1.86075,1.86075,58200000.0
2008-11-04 20:12:00,1.8607,1.86145,1.8605,1.86145,369000000.0
2008-11-04 20:13:00,1.86145,1.86165,1.8609,1.86105,134400000.0
2008-11-04 20:14:00,1.86115,1.8613,1.8606,1.86125,487799997.0
2008-11-04 20:15:00,1.8611,1.86125,1.86045,1.8606,897599985.0
2008-11-04 20:16:00,1.8606,1.8606,1.85825,1.85905,339400000.0
2008-11-04 20:17:00,1.8592,1.8592,1.85785,1.85855,383800000.0
2008-11-04 20:18:00,1.8584,1.8594,1.85825,1.859,420800000.0
2008-11-04 20:19:00,1.859,1.8592,1.8586,1.8588,283200000.0
2008-11-04 20:20:00,1.85875,1.85915,1.8587,1.85875,220400000.0
2008-11-04 20:21:00,1.8587,1.85875,1.8587,1.8587,57600000.0
2008-11-04 20:22:00,1.8587,1.85895,1.8578,1.8579,139000000.0
2008-11-04 20:23:00,1.8579,1.8587,1.8579,1.85865,103000000.0
2008-11-04 20:24:00,1.8587,1.8588,1.8582,1.8584,465600000.0
2008-11-04 20:25:00,1.85835,1.8586,1.8582,1.8583,243400000.0
2008-11-04 20:26:00,1.8583,1.85865,1.85825,1.85865,219200000.0
2008-11-04 20:27:00,1.85885,1.85885,1.8583,1.85845,206300000.0
2008-11-04 20:28:00,1.8584,1.8588,1.85835,1.8587,177400000.0
2008-11-04 20:29:00,1.8587,1.86025,1.8586,1.86025,170200000.0
2008-11-04 20:30:00,1.86035,1.8621,1.85975,1.862,304200000.0
2008-11-04 20:31:00,1.8622,1.86335,1.8619,1.8625,406800000.0
2008-11-04 20:32:00,1.8625,1.864,1.86245,1.86285,243400000.0
2008-11-04 20:33:00,1.86285,1.8636,1.8624,1.8636,376000000.0
2008-11-04 20:34:00,1.86365,1.86405,1.8616,1.8618,133400000.0
2008-11-04 20:35:00,1.8618,1.8618,1.8602,1.8609,216400000.0
2008-11-04 20:36:00,1.86075,1.861,1.8606,1.86075,73400000.0
2008-11-04 20:37:00,1.8608,1.86135,1.8606,1.86065,118500000.0
2008-11-04 20:38:00,1.86055,1.86145,1.8597,1.85995,449400000.0
2008-11-04 20:39:00,1.85995,1.86035,1.85785,1.85875,494800000.0
2008-11-04 20:40:00,1.85885,1.85905,1.85725,1.8576,277200000.0
2008-11-04 20:41:00,1.85765,1.8577,1.8562,1.85705,216800000.0
2008-11-04 20:42:00,1.85715,1.85815,1.8571,1.8576,456400000.0
2008-11-04 20:43:00,1.85675,1.85955,1.85675,1.8593,411600000.0
2008-11-04 20:44:00,1.8593,1.85985,1.859,1.85955,47000000.0
2008-11-04 20:45:00,1.8597,1.86015,1.8596,1.8598,100000000.0
2008-11-04 20:46:00,1.8598,1.8609,1.8598,1.8605,187800002.0
2008-11-04 20:47:00,1.8605,1.8609,1.85965,1.86035,152000000.0
2008-11-04 20:48:00,1.86055,1.8608,1.8599,1.8601,158400000.0
2008-11-04 20:49:00,1.86025,1.8607,1.8596,1.8607,188600000.0
2008-11-04 20:50:00,1.8609,1.8615,1.86085,1.86095,171000000.0
2008-11-04 20:51:00,1.86115,1.8626,1.86115,1.86255,301800000.0
2008-11-04 20:52:00,1.8626,1.86295,1.86225,1.86275,235400000.0
2008-11-04 20:53:00,1.86275,1.8635,1.8621,1.863,281200000.0
2008-11-04 20:54:00,1.86295,1.86435,1.86295,1.86405,171000000.0
2008-11-04 20:55:00,1.86405,1.8653,1.86365,1.86395,272500000.0
2008-11-04 20:56:00,1.86405,1.86475,1.8637,1.864,254200000.0
2008-11-04 20:57:00,1.864,1.8646,1.864,1.86415,211800000.0
2008-11-04 20:58:00,1.864,1.86435,1.864,1.864,207400000.0
2008-11-04 20:59:00,1.864,1.86445,1.864,1.8641,121800000.0
2008-11-04 21:00:00,1.86405,1.86455,1.8639,1.8642,142800000.0
2008-11-04 21:01:00,1.86435,1.86505,1.8642,1.86475,131400000.0
2008-11-04 21:02:00,1.86485,1.8662,1.8646,1.8662,392600000.0
2008-11-04 21:03:00,1.86625,1.86625,1.8656,1.8656,254400000.0
2008-11-04 21:04:00,1.8656,1.866,1.8656,1.8657,178800000.0
2008-11-04 21:05:00,1.8657,1.86585,1.86495,1.86535,144600000.0
2008-11-04 21:06:00,1.8654,1.8673,1.8654,1.86705,251200000.0
2008-11-04 21:07:00,1.8668,1.8675,1.86595,1.8661,177000000.0
2008-11-04 21:08:00,1.8661,1.8669,1.8648,1.8663,232600000.0
2008-11-04 21:09:00,1.8663,1.86695,1.8659,1.8667,295800000.0
2008-11-04 21:10:00,1.8667,1.8678,1.8667,1.8671,176600000.0
2008-11-04 21:11:00,1.8671,1.8671,1.866,1.8665,208800000.0
2008-11-04 21:12:00,1.86645,1.86695,1.86625,1.86695,159400000.0
2008-11-04 21:13:00,1.8669,1.8671,1.86665,1.86665,178400000.0
2008-11-04 21:14:00,1.8667,1.86715,1.8666,1.86695,197200000.0
2008-11-04 21:15:00,1.867,1.869,1.8664,1.86845,302500000.0
2008-11-04 21:16:00,1.8684,1.8686,1.86655,1.8672,286700000.0
2008-11-04 21:17:00,1.86725,1.8674,1.8667,1.867,226600000.0
2008-11-04 21:18:00,1.86685,1.86715,1.86545,1.8656,150400000.0
2008-11-04 21:19:00,1.8656,1.8656,1.8645,1.8646,34200000.0
2008-11-04 21:20:00,1.8646,1.8669,1.8646,1.8668,134600000.0
2008-11-04 21:21:00,1.8667,1.8669,1.8665,1.86665,121800000.0
2008-11-04 21:22:00,1.8666,1.86675,1.8657,1.86625,260600000.0
2008-11-04 21:23:00,1.86625,1.8671,1.8661,1.86665,125200000.0
2008-11-04 21:24:00,1.8666,1.86705,1.8664,1.8664,187000000.0
2008-11-04 21:25:00,1.8664,1.8664,1.8655,1.8656,119700000.0
2008-11-04 21:26:00,1.8653,1.86555,1.8631,1.8634,373000000.0
2008-11-04 21:27:00,1.8634,1.8642,1.8629,1.863,143000000.0
2008-11-04 21:28:00,1.8632,1.86355,1.863,1.863,124200000.0
2008-11-04 21:29:00,1.863,1.8633,1.863,1.863,151800000.0
2008-11-04 21:30:00,1.86245,1.86285,1.8617,1.86215,136400000.0
2008-11-04 21:31:00,1.8621,1.86225,1.8616,1.8621,248400000.0
2008-11-04 21:32:00,1.8621,1.86235,1.86125,1.86215,286400000.0
2008-11-04 21:33:00,1.8621,1.8624,1.86205,1.86205,112400000.0
2008-11-04 21:34:00,1.8621,1.86365,1.86145,1.8626,295800000.0
2008-11-04 21:35:00,1.8625,1.86345,1.8625,1.86335,249700000.0
2008-11-04 21:36:00,1.8633,1.86455,1.86315,1.8645,174600000.0
2008-11-04 21:37:00,1.86445,1.86485,1.86345,1.86485,332300000.0
2008-11-04 21:38:00,1.8648,1.8648,1.8634,1.8638,332200000.0
2008-11-04 21:39:00,1.86375,1.8643,1.86375,1.86385,134800000.0
2008-11-04 21:40:00,1.8639,1.8645,1.86315,1.8633,233000000.0
2008-11-04 21:41:00,1.8633,1.8633,1.8612,1.86155,155000000.0
2008-11-04 21:42:00,1.8616,1.8618,1.8614,1.8614,68000000.0
2008-11-04 21:43:00,1.86155,1.86175,1.86135,1.8617,193000000.0
2008-11-04 21:44:00,1.8616,1.8617,1.8613,1.8613,123800000.0
2008-11-04 21:45:00,1.8613,1.86225,1.8613,1.8619,231800000.0
2008-11-04 21:46:00,1.86215,1.8629,1.86215,1.8624,137400000.0
2008-11-04 21:47:00,1.8624,1.8624,1.8615,1.8615,272000000.0
2008-11-04 21:48:00,1.86155,1.86355,1.8615,1.863,213800000.0
2008-11-04 21:49:00,1.8632,1.8632,1.862,1.86265,238800000.0
2008-11-04 21:50:00,1.86265,1.8627,1.8619,1.8625,402800000.0
2008-11-04 21:51:00,1.8627,1.86315,1.86185,1.8622,318600000.0
2008-11-04 21:52:00,1.86225,1.8624,1.862,1.862,236200000.0
2008-11-04 21:53:00,1.862,1.8626,1.8607,1.8609,199000000.0
2008-11-04 21:54:00,1.86105,1.8613,1.8603,1.8612,312000000.0
2008-11-04 21:55:00,1.86125,1.86195,1.86085,1.8618,348600000.0
2008-11-04 21:56:00,1.86175,1.862,1.8611,1.8611,246400000.0
2008-11-04 21:57:00,1.8611,1.8614,1.85885,1.8611,212800000.0
2008-11-04 21:58:00,1.8611,1.8611,1.85985,1.8605,303600000.0
2008-11-04 21:59:00,1.8605,1.86055,1.8594,1.8597,321800000.0
2008-11-04 22:00:00,1.8597,1.8607,1.8595,1.8596,278600000.0
2008-11-04 22:01:00,1.85955,1.8608,1.8595,1.8602,69200000.0
2008-11-04 22:02:00,1.8602,1.8605,1.8588,1.8604,190800000.0
2008-11-04 22:03:00,1.86005,1.8628,1.86,1.8625,247000000.0
2008-11-04 22:04:00,1.8624,1.8624,1.85935,1.8613,354800000.0
2008-11-04 22:05:00,1.8613,1.86345,1.861,1.8629,271600000.0
2008-11-04 22:06:00,1.863,1.8635,1.8622,1.8629,261400000.0
2008-11-04 22:07:00,1.8629,1.8631,1.8624,1.86245,143000000.0
2008-11-04 22:08:00,1.8625,1.86285,1.86245,1.86285,180000000.0
2008-11-04 22:09:00,1.8628,1.86335,1.86275,1.863,170200000.0
2008-11-04 22:10:00,1.86345,1.86375,1.86275,1.86285,145000000.0
2008-11-04 22:11:00,1.86295,1.8639,1.86285,1.8629,125600000.0
2008-11-04 22:12:00,1.8628,1.86405,1.86265,1.8634,276800000.0
2008-11-04 22:13:00,1.8634,1.8634,1.86195,1.8625,171200000.0
2008-11-04 22:14:00,1.8625,1.86365,1.86215,1.86355,229200000.0
2008-11-04 22:15:00,1.8635,1.86365,1.8629,1.86305,367000000.0
2008-11-04 22:16:00,1.8632,1.86405,1.86285,1.8636,328000000.0
2008-11-04 22:17:00,1.86355,1.86415,1.86335,1.86405,192000000.0
2008-11-04 22:18:00,1.8642,1.86445,1.8636,1.8636,289200000.0
2008-11-04 22:19:00,1.8637,1.86375,1.8635,1.8635,126000000.0
2008-11-04 22:20:00,1.8637,1.86385,1.8635,1.8635,102600000.0
2008-11-04 22:21:00,1.8635,1.86415,1.8635,1.8641,74900000.0
2008-11-04 22:22:00,1.86405,1.86495,1.86405,1.8647,122000000.0
2008-11-04 22:23:00,1.8648,1.8657,1.8648,1.86535,101800000.0
2008-11-04 22:24:00,1.8648,1.86565,1.8648,1.86535,112800000.0
2008-11-04 22:25:00,1.86535,1.8656,1.86495,1.8651,214600000.0
2008-11-04 22:26:00,1.86425,1.8647,1.8642,1.86445,156200000.0
2008-11-04 22:27:00,1.8643,1.8643,1.86115,1.8614,193400000.0
2008-11-04 22:28:00,1.8614,1.8631,1.8614,1.8627,254700000.0
2008-11-04 22:29:00,1.8627,1.86275,1.8627,1.8627,23600000.0
2008-11-04 22:30:00,1.8627,1.8635,1.8627,1.86325,58600000.0
2008-11-04 22:31:00,1.86335,1.86465,1.8632,1.864,135800000.0
2008-11-04 22:32:00,1.864,1.8644,1.8611,1.86205,296600000.0
2008-11-04 22:33:00,1.862,1.86215,1.86005,1.8602,215800000.0
2008-11-04 22:34:00,1.8608,1.8616,1.85955,1.8616,315600000.0
2008-11-04 22:35:00,1.86165,1.86165,1.8609,1.861,258800000.0
2008-11-04 22:36:00,1.861,1.86135,1.861,1.861,260400000.0
2008-11-04 22:37:00,1.861,1.8615,1.8609,1.86105,299600000.0
2008-11-04 22:38:00,1.861,1.8613,1.86055,1.8607,211400000.0
2008-11-04 22:39:00,1.8607,1.8613,1.8607,1.861,22000000.0
2008-11-04 22:40:00,1.86085,1.86175,1.86085,1.86145,44000000.0
2008-11-04 22:41:00,1.8612,1.86135,1.86115,1.8612,75600000.0
2008-11-04 22:42:00,1.8612,1.8612,1.8612,1.8612,46200000.0
2008-11-04 22:43:00,1.8612,1.8612,1.8612,1.8612,4800000.0
2008-11-04 22:44:00,1.8612,1.8612,1.8612,1.8612,20400000.0
2008-11-04 22:45:00,1.8612,1.8612,1.86005,1.8608,115800000.0
2008-11-04 22:46:00,1.86095,1.8613,1.86075,1.86115,168800000.0
2008-11-04 22:47:00,1.8612,1.8615,1.8607,1.8608,257600000.0
2008-11-04 22:48:00,1.8608,1.8608,1.8595,1.8596,227400000.0
2008-11-04 22:49:00,1.8596,1.8597,1.85805,1.85885,227400000.0
2008-11-04 22:50:00,1.8589,1.8589,1.8571,1.8581,278200000.0
2008-11-04 22:51:00,1.8581,1.85875,1.8578,1.858,147400000.0
2008-11-04 22:52:00,1.858,1.85885,1.858,1.85865,70000000.0
2008-11-04 22:53:00,1.85865,1.8592,1.85865,1.85885,116800000.0
2008-11-04 22:54:00,1.8591,1.8594,1.8582,1.8589,116800000.0
2008-11-04 22:55:00,1.85885,1.859,1.8581,1.8588,183400000.0
2008-11-04 22:56:00,1.8588,1.85945,1.8585,1.85945,221400000.0
2008-11-04 22:57:00,1.8594,1.85975,1.8591,1.8596,233600000.0
2008-11-04 22:58:00,1.8596,1.86035,1.85955,1.8601,80800000.0
2008-11-04 22:59:00,1.86025,1.8603,1.8597,1.8598,243400000.0
2008-11-04 23:00:00,1.8598,1.85995,1.8598,1.8598,193000000.0
2008-11-04 23:01:00,1.8598,1.8598,1.8598,1.8598,75600000.0
2008-11-04 23:02:00,1.8598,1.86115,1.85935,1.8602,227800000.0
2008-11-04 23:03:00,1.8601,1.86025,1.8595,1.8595,96200000.0
2008-11-04 23:04:00,1.8596,1.8596,1.85685,1.85785,136000000.0
2008-11-04 23:05:00,1.85785,1.8581,1.85725,1.8577,188599998.0
2008-11-04 23:06:00,1.8579,1.8579,1.8575,1.8576,30400000.0
2008-11-04 23:07:00,1.8576,1.85795,1.8576,1.8576,70400000.0
2008-11-04 23:08:00,1.85765,1.85855,1.8576,1.85835,253600000.0
2008-11-04 23:09:00,1.85845,1.8592,1.8583,1.859,77200000.0
2008-11-04 23:10:00,1.8589,1.85935,1.8589,1.8593,75800000.0
2008-11-04 23:11:00,1.8593,1.8597,1.859,1.8594,91600000.0
2008-11-04 23:12:00,1.8594,1.85955,1.8594,1.8594,24200000.0
2008-11-04 23:13:00,1.8594,1.8594,1.8594,1.8594,15600000.0
2008-11-04 23:14:00,1.8594,1.8594,1.8592,1.8594,50400000.0
2008-11-04 23:15:00,1.8594,1.8594,1.85815,1.8583,91200000.0
2008-11-04 23:16:00,1.8583,1.8583,1.8579,1.85795,139400000.0
2008-11-04 23:17:00,1.8579,1.85935,1.85785,1.8584,133600000.0
2008-11-04 23:18:00,1.8585,1.86035,1.8585,1.85895,340000000.0
2008-11-04 23:19:00,1.85905,1.86005,1.8589,1.86005,213400000.0
2008-11-04 23:20:00,1.86015,1.86065,1.8598,1.8599,135900000.0
2008-11-04 23:21:00,1.85995,1.8609,1.8599,1.8608,98400000.0
2008-11-04 23:22:00,1.861,1.861,1.86025,1.86065,118800000.0
2008-11-04 23:23:00,1.86075,1.861,1.86005,1.8604,61200000.0
2008-11-04 23:24:00,1.86065,1.86195,1.86065,1.8614,101000000.0
2008-11-04 23:25:00,1.86125,1.8613,1.86105,1.8613,46200000.0
2008-11-04 23:26:00,1.86105,1.86125,1.8599,1.8601,175000000.0
2008-11-04 23:27:00,1.8601,1.8603,1.8601,1.8601,50000000.0
2008-11-04 23:28:00,1.8601,1.8601,1.8591,1.85915,58600000.0
2008-11-04 23:29:00,1.85935,1.8595,1.858,1.85875,379200000.0
2008-11-04 23:30:00,1.85885,1.85995,1.8583,1.8596,360700000.0
2008-11-04 23:31:00,1.8597,1.86045,1.85855,1.8599,326100000.0
2008-11-04 23:32:00,1.85975,1.86055,1.8586,1.85915,251600000.0
2008-11-04 23:33:00,1.85905,1.86,1.85825,1.8593,152300000.0
2008-11-04 23:34:00,1.85905,1.85945,1.8571,1.8576,115400000.0
2008-11-04 23:35:00,1.8577,1.8599,1.8577,1.8581,307400000.0
2008-11-04 23:36:00,1.8581,1.8608,1.85785,1.8596,193200000.0
2008-11-04 23:37:00,1.8598,1.8598,1.8572,1.8584,130000000.0
2008-11-04 23:38:00,1.85845,1.8612,1.85845,1.861,232200000.0
2008-11-04 23:39:00,1.8612,1.86155,1.85945,1.8601,69800000.0
2008-11-04 23:40:00,1.86015,1.8603,1.8598,1.8598,129800000.0
2008-11-04 23:41:00,1.8598,1.8604,1.8598,1.85995,139600000.0
2008-11-04 23:42:00,1.86015,1.86065,1.85725,1.8582,334600000.0
2008-11-04 23:43:00,1.85825,1.85895,1.85825,1.85865,209600000.0
2008-11-04 23:44:00,1.8585,1.8585,1.8575,1.8578,145000000.0
2008-11-04 23:45:00,1.8578,1.85875,1.8571,1.8587,153100000.0
2008-11-04 23:46:00,1.85865,1.8588,1.85795,1.8583,92600000.0
2008-11-04 23:47:00,1.8582,1.86055,1.8578,1.86055,193400000.0
2008-11-04 23:48:00,1.8608,1.8614,1.8608,1.8613,54000000.0
2008-11-04 23:49:00,1.86085,1.86085,1.85775,1.8596,84400000.0
2008-11-04 23:50:00,1.8596,1.8596,1.8596,1.8596,3000000.0
2008-11-04 23:51:00,1.8596,1.8599,1.8596,1.85985,25000000.0
2008-11-04 23:52:00,1.85995,1.85995,1.8596,1.8596,41800000.0
2008-11-04 23:53:00,1.8596,1.85985,1.8596,1.8596,59500000.0
2008-11-04 23:54:00,1.8596,1.8596,1.8596,1.8596,7200000.0
2008-11-04 23:55:00,1.8596,1.85965,1.8592,1.8593,33200000.0
2008-11-04 23:56:00,1.8593,1.8595,1.8581,1.8583,126200000.0
2008-11-04 23:57:00,1.85815,1.85835,1.85815,1.85825,27600000.0
2008-11-04 23:58:00,1.85835,1.85855,1.8581,1.85815,46600000.0
2008-11-04 23:59:00,1.8582,1.85855,1.8568,1.85715,219399995.0
2008-11-05 00:00:00,1.8629,1.864,1.862,1.8631,20000000.0
2008-11-05 00:01:00,1.8633,1.8638,1.8616,1.8616,20000000.0
2008-11-05 00:02:00,1.8617,1.8632,1.8617,1.862,20000000.0
2008-11-05 00:03:00,1.8625,1.8625,1.861,1.8611,20000000.0
2008-11-05 00:04:00,1.85605,1.85695,1.8558,1.85675,20000000.0
2008-11-05 00:05:00,1.8561,1.85685,1.8561,1.85685,24200000.0
2008-11-05 00:06:00,1.8568,1.858,1.8544,1.8559,60600000.0
2008-11-05 00:07:00,1.85615,1.85615,1.8557,1.8559,6600000.0
2008-11-05 00:08:00,1.85585,1.85585,1.8549,1.8555,44000000.0
2008-11-05 00:09:00,1.8557,1.8557,1.85535,1.85535,15400000.0
2008-11-05 00:10:00,1.8554,1.85675,1.8554,1.8562,73000000.0
2008-11-05 00:11:00,1.85625,1.85625,1.8562,1.8562,4400000.0
2008-11-05 00:12:00,1.8563,1.85695,1.8563,1.85695,15400000.0
2008-11-05 00:13:00,1.8565,1.85705,1.8565,1.85705,37400000.0
2008-11-05 00:14:00,1.85615,1.8565,1.85615,1.8565,7200000.0
2008-11-05 00:15:00,1.85645,1.85735,1.85645,1.8568,24200000.0
2008-11-05 00:16:00,1.857,1.85905,1.857,1.85905,60400000.0
2008-11-05 00:17:00,1.85915,1.8593,1.859,1.8593,94000000.0
2008-11-05 00:18:00,1.85915,1.86155,1.85915,1.86115,148200000.0
2008-11-05 00:19:00,1.8611,1.8624,1.8611,1.86205,126400000.0
2008-11-05 00:20:00,1.8623,1.8623,1.8613,1.8615,19400000.0
2008-11-05 00:21:00,1.8615,1.86155,1.8615,1.8615,9200000.0
2008-11-05 00:22:00,1.8615,1.8615,1.8615,1.8615,4000000.0
2008-11-05 00:23:00,1.8615,1.8615,1.8615,1.8615,4000000.0
2008-11-05 00:24:00,1.86155,1.8622,1.8614,1.8618,91000000.0
2008-11-05 00:25:00,1.8618,1.8618,1.8618,1.8618,10000000.0
2008-11-05 00:26:00,1.8618,1.8618,1.8618,1.8618,8000000.0
2008-11-05 00:27:00,1.8618,1.8618,1.86055,1.86075,78200000.0
2008-11-05 00:28:00,1.86075,1.86115,1.8607,1.86105,101600000.0
2008-11-05 00:29:00,1.86105,1.86265,1.8605,1.8623,130200000.0
2008-11-05 00:30:00,1.86255,1.86265,1.8619,1.8621,171200000.0
2008-11-05 00:31:00,1.8621,1.8625,1.8617,1.8617,103200000.0
2008-11-05 00:32:00,1.8617,1.86175,1.8617,1.8617,44400000.0
2008-11-05 00:33:00,1.8617,1.86265,1.8617,1.86265,88000000.0
2008-11-05 00:34:00,1.8626,1.86305,1.8624,1.8629,46800000.0
2008-11-05 00:35:00,1.8629,1.8629,1.8629,1.8629,50600000.0
2008-11-05 00:36:00,1.8629,1.8629,1.8618,1.8629,56200000.0
2008-11-05 00:37:00,1.8629,1.8629,1.8629,1.8629,7000000.0
2008-11-05 00:38:00,1.86305,1.86305,1.8629,1.8629,20000000.0
2008-11-05 00:39:00,1.8629,1.8633,1.8629,1.8631,74400000.0
2008-11-05 00:40:00,1.86295,1.8637,1.8629,1.8637,52000000.0
2008-11-05 00:41:00,1.8637,1.86475,1.8637,1.8646,56400000.0
2008-11-05 00:42:00,1.86455,1.8647,1.8645,1.8647,13200000.0
2008-11-05 00:43:00,1.86455,1.86515,1.86455,1.86485,54200000.0
2008-11-05 00:44:00,1.8648,1.8657,1.86465,1.8649,128600000.0
2008-11-05 00:45:00,1.8651,1.86525,1.8649,1.86495,13400000.0
2008-11-05 00:46:00,1.865,1.8652,1.8649,1.86515,88000000.0
2008-11-05 00:47:00,1.8653,1.8653,1.8648,1.8648,80400000.0
2008-11-05 00:48:00,1.8648,1.86515,1.8648,1.8649,101200000.0
2008-11-05 00:49:00,1.8649,1.8649,1.8649,1.8649,24000000.0
2008-11-05 00:50:00,1.8649,1.8649,1.86415,1.86415,35400000.0
2008-11-05 00:51:00,1.86425,1.86425,1.864,1.864,30800000.0
2008-11-05 00:52:00,1.8641,1.8645,1.86405,1.8641,120600000.0
2008-11-05 00:53:00,1.8642,1.86485,1.86405,1.8647,104000000.0
2008-11-05 00:54:00,1.86395,1.8647,1.86395,1.8642,39800000.0
2008-11-05 00:55:00,1.8642,1.8642,1.8641,1.8641,80200000.0
2008-11-05 00:56:00,1.8641,1.8641,1.8641,1.8641,81600000.0
2008-11-05 00:57:00,1.8641,1.8641,1.8641,1.8641,4800000.0
2008-11-05 00:58:00,1.8641,1.8641,1.8641,1.8641,72000000.0
2008-11-05 00:59:00,1.8641,1.8641,1.86005,1.8627,106800000.0
2008-11-05 01:00:00,1.86285,1.86375,1.86175,1.86295,93000000.0
2008-11-05 01:01:00,1.8632,1.86365,1.8618,1.8622,66800000.0
2008-11-05 01:02:00,1.8622,1.86305,1.862,1.862,40400000.0
2008-11-05 01:03:00,1.86225,1.86245,1.8621,1.8622,63600000.0
2008-11-05 01:04:00,1.8622,1.8622,1.8622,1.8622,12600000.0
2008-11-05 01:05:00,1.8622,1.8622,1.8622,1.8622,16200000.0
2008-11-05 01:06:00,1.8622,1.86275,1.86205,1.86255,153600000.0
2008-11-05 01:07:00,1.8624,1.8629,1.86155,1.8619,239600000.0
2008-11-05 01:08:00,1.8619,1.8619,1.8603,1.8606,107800000.0
2008-11-05 01:09:00,1.8606,1.8606,1.8606,1.8606,23000000.0
2008-11-05 01:10:00,1.8606,1.86155,1.86045,1.8606,38000000.0
2008-11-05 01:11:00,1.8606,1.86155,1.8606,1.8607,152800000.0
2008-11-05 01:12:00,1.8607,1.8607,1.85845,1.8587,164600000.0
2008-11-05 01:13:00,1.8587,1.8594,1.8587,1.8587,53600000.0
2008-11-05 01:14:00,1.8587,1.8587,1.8587,1.8587,7000000.0
2008-11-05 01:15:00,1.85885,1.8589,1.8587,1.8589,14400000.0
2008-11-05 01:16:00,1.859,1.8597,1.85865,1.8591,88800000.0
2008-11-05 01:17:00,1.8592,1.8613,1.8591,1.86105,79000000.0
2008-11-05 01:18:00,1.86065,1.8611,1.8606,1.8606,93400000.0
2008-11-05 01:19:00,1.8606,1.86155,1.8606,1.86155,86000000.0
2008-11-05 01:20:00,1.8616,1.8616,1.8613,1.8613,34000000.0
2008-11-05 01:21:00,1.8621,1.86415,1.8621,1.8626,85800000.0
2008-11-05 01:22:00,1.8626,1.8626,1.8612,1.86175,50800000.0
2008-11-05 01:23:00,1.86175,1.86175,1.86165,1.86175,16400000.0
2008-11-05 01:24:00,1.86175,1.86175,1.8616,1.8616,43600000.0
2008-11-05 01:25:00,1.8616,1.86215,1.86145,1.8618,53800000.0
2008-11-05 01:26:00,1.862,1.86335,1.862,1.86255,65400000.0
2008-11-05 01:27:00,1.86265,1.86375,1.86265,1.8633,44600000.0
2008-11-05 01:28:00,1.8633,1.8633,1.8633,1.8633,5000000.0
2008-11-05 01:29:00,1.8633,1.8633,1.86065,1.8609,196800000.0
2008-11-05 01:30:00,1.861,1.86375,1.8608,1.86345,268000000.0
2008-11-05 01:31:00,1.8632,1.86425,1.8632,1.8635,78200000.0
2008-11-05 01:32:00,1.8635,1.8635,1.8617,1.86285,98400000.0
2008-11-05 01:33:00,1.86305,1.86395,1.86275,1.8639,63600000.0
2008-11-05 01:34:00,1.86395,1.86395,1.86155,1.8622,56500000.0
2008-11-05 01:35:00,1.8622,1.8622,1.8607,1.86115,38600000.0
2008-11-05 01:36:00,1.86125,1.86125,1.8603,1.8604,111600000.0
2008-11-05 01:37:00,1.8604,1.8604,1.8591,1.8594,65600000.0
2008-11-05 01:38:00,1.8594,1.8597,1.8594,1.8595,43600000.0
2008-11-05 01:39:00,1.8595,1.86065,1.8595,1.86055,208000000.0
2008-11-05 01:40:00,1.8608,1.86165,1.85975,1.85975,293200000.0
2008-11-05 01:41:00,1.8602,1.8619,1.8597,1.8608,124600000.0
2008-11-05 01:42:00,1.8606,1.8623,1.8606,1.86215,128200000.0
2008-11-05 01:43:00,1.86215,1.8626,1.86135,1.86225,134400000.0
2008-11-05 01:44:00,1.8625,1.8634,1.8615,1.8634,140000000.0
2008-11-05 01:45:00,1.8636,1.8637,1.8611,1.86165,179200000.0
2008-11-05 01:46:00,1.86165,1.8636,1.8613,1.8636,210800000.0
2008-11-05 01:47:00,1.8636,1.8636,1.86115,1.8615,79800000.0
2008-11-05 01:48:00,1.8615,1.8617,1.8615,1.8617,34600000.0
2008-11-05 01:49:00,1.8618,1.8618,1.8618,1.8618,33000000.0
2008-11-05 01:50:00,1.8618,1.8621,1.8617,1.8618,45200000.0
2008-11-05 01:51:00,1.8616,1.8638,1.8613,1.8635,74200000.0
2008-11-05 01:52:00,1.862,1.862,1.8609,1.8609,74200000.0
2008-11-05 01:53:00,1.861,1.861,1.861,1.861,59800000.0
2008-11-05 01:54:00,1.861,1.86155,1.861,1.8611,129200000.0
2008-11-05 01:55:00,1.8611,1.8611,1.8611,1.8611,47000000.0
2008-11-05 01:56:00,1.8611,1.8611,1.8599,1.8601,32000000.0
2008-11-05 01:57:00,1.8601,1.8601,1.8601,1.8601,29000000.0
2008-11-05 01:58:00,1.8601,1.8601,1.8601,1.8601,16000000.0
2008-11-05 01:59:00,1.8601,1.8601,1.8588,1.8595,107600000.0
2008-11-05 02:00:00,1.8595,1.8598,1.8588,1.8596,336800000.0
2008-11-05 02:01:00,1.8596,1.85995,1.8596,1.8597,94800000.0
2008-11-05 02:02:00,1.8597,1.85975,1.8596,1.85975,65000000.0
2008-11-05 02:03:00,1.8598,1.86015,1.8597,1.86015,90000000.0
2008-11-05 02:04:00,1.8603,1.8603,1.8596,1.8597,184400000.0
2008-11-05 02:05:00,1.8597,1.8597,1.8587,1.85935,168000000.0
2008-11-05 02:06:00,1.8593,1.8593,1.8586,1.8586,55200000.0
2008-11-05 02:07:00,1.85865,1.85975,1.85865,1.8595,279600000.0
2008-11-05 02:08:00,1.8596,1.8601,1.859,1.8599,118000000.0
2008-11-05 02:09:00,1.8599,1.8601,1.85895,1.8591,58200000.0
2008-11-05 02:10:00,1.8592,1.8592,1.8579,1.8581,46800000.0
2008-11-05 02:11:00,1.8581,1.85965,1.8581,1.85895,271400000.0
2008-11-05 02:12:00,1.8591,1.8591,1.85765,1.85855,178600000.0
2008-11-05 02:13:00,1.85845,1.8598,1.8578,1.8582,248800000.0
2008-11-05 02:14:00,1.85875,1.85905,1.85825,1.85885,103000000.0
2008-11-05 02:15:00,1.85935,1.86175,1.8585,1.8597,154900000.0
2008-11-05 02:16:00,1.8597,1.85995,1.8597,1.85995,71200000.0
2008-11-05 02:17:00,1.86015,1.86145,1.8596,1.86065,62200000.0
2008-11-05 02:18:00,1.8613,1.8617,1.8607,1.8607,19600000.0
2008-11-05 02:19:00,1.8609,1.8619,1.8609,1.8617,79600000.0
2008-11-05 02:20:00,1.86165,1.86165,1.86,1.86105,298800000.0
2008-11-05 02:21:00,1.86075,1.8609,1.8607,1.8607,86000000.0
2008-11-05 02:22:00,1.8607,1.8613,1.8607,1.86125,128000000.0
2008-11-05 02:23:00,1.8614,1.86285,1.86125,1.86215,98200000.0
2008-11-05 02:24:00,1.8623,1.86305,1.86225,1.8627,311000000.0
2008-11-05 02:25:00,1.8627,1.86335,1.8627,1.86305,69800000.0
2008-11-05 02:26:00,1.86315,1.866,1.86275,1.8649,366400000.0
2008-11-05 02:27:00,1.8649,1.8672,1.8643,1.86715,335900000.0
2008-11-05 02:28:00,1.8666,1.8675,1.8662,1.8664,243400000.0
2008-11-05 02:29:00,1.8664,1.8664,1.8645,1.8661,74600000.0
2008-11-05 02:30:00,1.86545,1.8671,1.86345,1.864,190400000.0
2008-11-05 02:31:00,1.864,1.86525,1.864,1.86455,167200000.0
2008-11-05 02:32:00,1.86455,1.86555,1.86425,1.86555,288400000.0
2008-11-05 02:33:00,1.8656,1.86695,1.8654,1.8659,190400000.0
2008-11-05 02:34:00,1.8656,1.8662,1.8656,1.866,40600000.0
2008-11-05 02:35:00,1.8661,1.867,1.86555,1.867,217800000.0
2008-11-05 02:36:00,1.8671,1.8671,1.86495,1.8651,144400000.0
2008-11-05 02:37:00,1.8651,1.86515,1.8645,1.8648,183200000.0
2008-11-05 02:38:00,1.8647,1.865,1.8637,1.8639,104800000.0
2008-11-05 02:39:00,1.8639,1.86485,1.8629,1.86435,270800000.0
2008-11-05 02:40:00,1.86445,1.86445,1.8623,1.86245,299200000.0
2008-11-05 02:41:00,1.8624,1.86375,1.8623,1.8629,259800000.0
2008-11-05 02:42:00,1.8629,1.8629,1.86135,1.8619,117200000.0
2008-11-05 02:43:00,1.8619,1.8619,1.85875,1.8595,262200000.0
2008-11-05 02:44:00,1.85925,1.8611,1.85905,1.86095,494800000.0
2008-11-05 02:45:00,1.8609,1.8619,1.85955,1.8604,334400000.0
2008-11-05 02:46:00,1.8603,1.8608,1.8602,1.86055,102600000.0
2008-11-05 02:47:00,1.8605,1.8622,1.8603,1.8616,356600000.0
2008-11-05 02:48:00,1.8616,1.86185,1.8604,1.8613,132800000.0
2008-11-05 02:49:00,1.8612,1.8615,1.861,1.861,289200000.0
2008-11-05 02:50:00,1.86105,1.86315,1.8606,1.8623,151400000.0
2008-11-05 02:51:00,1.8623,1.8636,1.8623,1.8635,157000000.0
2008-11-05 02:52:00,1.8635,1.86425,1.86235,1.863,376400000.0
2008-11-05 02:53:00,1.8632,1.86345,1.8626,1.8626,334200000.0
2008-11-05 02:54:00,1.8626,1.86425,1.8609,1.86155,431800000.0
2008-11-05 02:55:00,1.86135,1.8638,1.86135,1.8631,363800000.0
2008-11-05 02:56:00,1.86365,1.8644,1.86335,1.864,98400000.0
2008-11-05 02:57:00,1.864,1.86405,1.8638,1.864,23000000.0
2008-11-05 02:58:00,1.864,1.864,1.86255,1.8628,172800000.0
2008-11-05 02:59:00,1.8628,1.8642,1.86245,1.8638,399800000.0
2008-11-05 03:00:00,1.8637,1.8637,1.862,1.8621,322200000.0
2008-11-05 03:01:00,1.8621,1.8626,1.862,1.86235,180800000.0
2008-11-05 03:02:00,1.86235,1.86235,1.8619,1.8619,173400000.0
2008-11-05 03:03:00,1.8619,1.86305,1.86175,1.8624,196600000.0
2008-11-05 03:04:00,1.8624,1.8624,1.8615,1.86165,174800000.0
2008-11-05 03:05:00,1.8616,1.86205,1.8616,1.8619,99400000.0
2008-11-05 03:06:00,1.8617,1.8629,1.86135,1.8617,201400000.0
2008-11-05 03:07:00,1.8618,1.8627,1.8614,1.8624,136800000.0
2008-11-05 03:08:00,1.8624,1.8627,1.8624,1.8625,16000000.0
2008-11-05 03:09:00,1.86255,1.86465,1.86255,1.863,89000000.0
2008-11-05 03:10:00,1.86335,1.86505,1.8632,1.86365,291800000.0
2008-11-05 03:11:00,1.8638,1.8649,1.8638,1.8643,120200000.0
2008-11-05 03:12:00,1.8643,1.8667,1.8641,1.86635,218400000.0
2008-11-05 03:13:00,1.86645,1.86725,1.86585,1.86655,186200000.0
2008-11-05 03:14:00,1.8664,1.8688,1.86625,1.8676,215200000.0
2008-11-05 03:15:00,1.8676,1.86855,1.8661,1.86855,410600000.0
2008-11-05 03:16:00,1.86855,1.8687,1.86805,1.8682,158200000.0
2008-11-05 03:17:00,1.8682,1.8688,1.8669,1.86735,128000000.0
2008-11-05 03:18:00,1.86685,1.86795,1.86605,1.86715,178200000.0
2008-11-05 03:19:00,1.86735,1.86875,1.86735,1.86825,103200000.0
2008-11-05 03:20:00,1.86845,1.86845,1.86535,1.867,162800000.0
2008-11-05 03:21:00,1.8668,1.86865,1.86635,1.8679,156800000.0
2008-11-05 03:22:00,1.86795,1.8711,1.86795,1.8696,134800000.0
2008-11-05 03:23:00,1.8696,1.871,1.869,1.87025,192000000.0
2008-11-05 03:24:00,1.87035,1.8704,1.86855,1.8689,172000000.0
2008-11-05 03:25:00,1.8689,1.86975,1.86705,1.8674,224200000.0
2008-11-05 03:26:00,1.86615,1.8698,1.8657,1.8689,219400000.0
2008-11-05 03:27:00,1.8689,1.8689,1.86745,1.8676,75800000.0
2008-11-05 03:28:00,1.8676,1.8676,1.8655,1.8665,164500000.0
2008-11-05 03:29:00,1.8665,1.86745,1.86635,1.8671,183000000.0
2008-11-05 03:30:00,1.8671,1.86765,1.8671,1.86765,126000000.0
2008-11-05 03:31:00,1.8677,1.86895,1.8677,1.86815,206400000.0
2008-11-05 03:32:00,1.86775,1.8696,1.8674,1.8693,183600000.0
2008-11-05 03:33:00,1.8693,1.8706,1.8693,1.87015,99800000.0
2008-11-05 03:34:00,1.8703,1.87145,1.87,1.87025,182000000.0
2008-11-05 03:35:00,1.8702,1.87235,1.8702,1.87195,268600000.0
2008-11-05 03:36:00,1.87185,1.87225,1.8715,1.8717,274200000.0
2008-11-05 03:37:00,1.8716,1.872,1.8714,1.8717,204600000.0
2008-11-05 03:38:00,1.8717,1.8717,1.8708,1.8708,176200000.0
2008-11-05 03:39:00,1.871,1.87185,1.87085,1.8716,293200000.0
2008-11-05 03:40:00,1.8716,1.8716,1.87025,1.8707,68600000.0
2008-11-05 03:41:00,1.87065,1.8711,1.8702,1.8711,164600000.0
2008-11-05 03:42:00,1.8712,1.8712,1.8699,1.87,120800000.0
2008-11-05 03:43:00,1.87,1.87005,1.86945,1.8698,171000000.0
2008-11-05 03:44:00,1.86985,1.86985,1.8679,1.8685,80400000.0
2008-11-05 03:45:00,1.8686,1.86995,1.8681,1.8693,366200000.0
2008-11-05 03:46:00,1.8694,1.8704,1.86855,1.86995,302200000.0
2008-11-05 03:47:00,1.87,1.87095,1.87,1.8709,59200000.0
2008-11-05 03:48:00,1.8709,1.8709,1.8709,1.8709,14000000.0
2008-11-05 03:49:00,1.8709,1.8709,1.87,1.87025,149600000.0
2008-11-05 03:50:00,1.8703,1.8707,1.8693,1.86965,306800000.0
2008-11-05 03:51:00,1.8699,1.8706,1.8689,1.869,131400000.0
2008-11-05 03:52:00,1.86915,1.8704,1.86915,1.8695,139200000.0
2008-11-05 03:53:00,1.8695,1.8695,1.8677,1.8677,52900000.0
2008-11-05 03:54:00,1.86795,1.86965,1.8679,1.8694,305000000.0
2008-11-05 03:55:00,1.8694,1.8699,1.8669,1.8669,260100000.0
2008-11-05 03:56:00,1.867,1.8684,1.86695,1.8679,119600000.0
2008-11-05 03:57:00,1.8679,1.86835,1.8679,1.86825,111200000.0
2008-11-05 03:58:00,1.86825,1.8685,1.8679,1.8679,74400000.0
2008-11-05 03:59:00,1.8679,1.8679,1.8679,1.8679,26800000.0
2008-11-05 04:00:00,1.8679,1.8679,1.86685,1.86685,19800000.0
2008-11-05 04:01:00,1.867,1.8672,1.86645,1.8666,72400000.0
2008-11-05 04:02:00,1.86655,1.86675,1.86585,1.86605,196800000.0
2008-11-05 04:03:00,1.86615,1.86715,1.8661,1.8666,226600000.0
2008-11-05 04:04:00,1.8666,1.8677,1.8663,1.8677,241200000.0
2008-11-05 04:05:00,1.8677,1.8677,1.8677,1.8677,2000000.0
2008-11-05 04:06:00,1.8677,1.8685,1.8676,1.8685,389400000.0
2008-11-05 04:07:00,1.86835,1.8696,1.8683,1.86925,270400000.0
2008-11-05 04:08:00,1.86955,1.87235,1.86955,1.87235,170000000.0
2008-11-05 04:09:00,1.87225,1.87345,1.872,1.8728,270800000.0
2008-11-05 04:10:00,1.87285,1.87535,1.87275,1.8748,200200000.0
2008-11-05 04:11:00,1.8735,1.8754,1.8735,1.8754,90600000.0
2008-11-05 04:12:00,1.8754,1.87565,1.87355,1.8756,208200000.0
2008-11-05 04:13:00,1.87575,1.87635,1.8757,1.8758,267000000.0
2008-11-05 04:14:00,1.87595,1.8781,1.87595,1.87795,513700000.0
2008-11-05 04:15:00,1.87795,1.88065,1.87515,1.8767,440800000.0
2008-11-05 04:16:00,1.877,1.877,1.8737,1.8737,203600000.0
2008-11-05 04:17:00,1.8737,1.8737,1.87115,1.8714,400400000.0
2008-11-05 04:18:00,1.8714,1.8714,1.8684,1.8711,160200000.0
2008-11-05 04:19:00,1.8711,1.87205,1.871,1.87165,126200000.0
2008-11-05 04:20:00,1.8718,1.8718,1.8704,1.87065,106200000.0
2008-11-05 04:21:00,1.87065,1.87065,1.8695,1.8695,59600000.0
2008-11-05 04:22:00,1.8695,1.8695,1.8677,1.8684,105000000.0
2008-11-05 04:23:00,1.86855,1.86885,1.8675,1.86885,142200000.0
2008-11-05 04:24:00,1.8698,1.87045,1.8687,1.8697,186500000.0
2008-11-05 04:25:00,1.8697,1.8722,1.8697,1.8709,249500000.0
2008-11-05 04:26:00,1.8709,1.87155,1.8705,1.8705,250200000.0
2008-11-05 04:27:00,1.8705,1.8707,1.86955,1.8697,142600000.0
2008-11-05 04:28:00,1.8697,1.8697,1.8674,1.86815,219200000.0
2008-11-05 04:29:00,1.868,1.86875,1.8674,1.8674,132600000.0
2008-11-05 04:30:00,1.8677,1.8686,1.8677,1.8686,137600000.0
2008-11-05 04:31:00,1.8687,1.8687,1.8687,1.8687,27600000.0
2008-11-05 04:32:00,1.8687,1.86885,1.8687,1.8687,112800000.0
2008-11-05 04:33:00,1.8689,1.8704,1.8687,1.87,143200000.0
2008-11-05 04:34:00,1.86955,1.8715,1.8695,1.8707,471000000.0
2008-11-05 04:35:00,1.8707,1.87165,1.8703,1.87165,187400000.0
2008-11-05 04:36:00,1.8717,1.87195,1.8705,1.8709,198400000.0
2008-11-05 04:37:00,1.87095,1.87145,1.87075,1.8709,196000000.0
2008-11-05 04:38:00,1.8709,1.8729,1.87085,1.8726,568000000.0
2008-11-05 04:39:00,1.87255,1.87255,1.87135,1.8718,336400000.0
2008-11-05 04:40:00,1.8718,1.8722,1.8717,1.8718,190500000.0
2008-11-05 04:41:00,1.8718,1.8718,1.8706,1.8709,67200000.0
2008-11-05 04:42:00,1.8709,1.8715,1.8709,1.8713,268800000.0
2008-11-05 04:43:00,1.8713,1.87165,1.8713,1.8713,93000000.0
2008-11-05 04:44:00,1.8713,1.87205,1.8702,1.87185,288000000.0
2008-11-05 04:45:00,1.8717,1.87255,1.8716,1.8721,267600000.0
2008-11-05 04:46:00,1.8721,1.8723,1.8721,1.8723,50000000.0
2008-11-05 04:47:00,1.8723,1.8723,1.86945,1.87185,277800000.0
2008-11-05 04:48:00,1.87195,1.8738,1.87095,1.8713,295400000.0
2008-11-05 04:49:00,1.8715,1.87215,1.86845,1.8693,144800000.0
2008-11-05 04:50:00,1.8694,1.87155,1.8694,1.87095,199000000.0
2008-11-05 04:51:00,1.871,1.871,1.8695,1.86985,227500000.0
2008-11-05 04:52:00,1.86985,1.8721,1.86955,1.8698,498000000.0
2008-11-05 04:53:00,1.8698,1.87125,1.86935,1.8706,344200000.0
2008-11-05 04:54:00,1.87075,1.87075,1.86905,1.8697,125900000.0
2008-11-05 04:55:00,1.86975,1.8703,1.8695,1.8701,295600000.0
2008-11-05 04:56:00,1.8701,1.8701,1.8686,1.869,39800000.0
2008-11-05 04:57:00,1.869,1.869,1.869,1.869,30000000.0
2008-11-05 04:58:00,1.869,1.86915,1.869,1.86915,38600000.0
2008-11-05 04:59:00,1.86925,1.8695,1.8691,1.8693,189600000.0
2008-11-05 05:00:00,1.86925,1.86935,1.8677,1.86875,198600000.0
2008-11-05 05:01:00,1.8689,1.87075,1.8688,1.869,358800000.0
2008-11-05 05:02:00,1.8691,1.86975,1.869,1.869,96200000.0
2008-11-05 05:03:00,1.8692,1.8697,1.8691,1.86935,195200000.0
2008-11-05 05:04:00,1.86915,1.86935,1.8668,1.8675,121400000.0
2008-11-05 05:05:00,1.8675,1.86805,1.8673,1.86775,155400000.0
2008-11-05 05:06:00,1.86775,1.86825,1.8677,1.8681,91400000.0
2008-11-05 05:07:00,1.86795,1.8681,1.8676,1.86785,154400000.0
2008-11-05 05:08:00,1.86795,1.868,1.86775,1.86775,65400000.0
2008-11-05 05:09:00,1.86765,1.86775,1.8676,1.8676,36200000.0
2008-11-05 05:10:00,1.8676,1.8676,1.86645,1.8673,217800000.0
2008-11-05 05:11:00,1.8673,1.8673,1.86585,1.8665,138600000.0
2008-11-05 05:12:00,1.8666,1.8668,1.8662,1.86635,141200000.0
2008-11-05 05:13:00,1.86635,1.86675,1.8645,1.8652,185200000.0
2008-11-05 05:14:00,1.8652,1.8655,1.86335,1.8655,238400000.0
2008-11-05 05:15:00,1.86565,1.86695,1.8648,1.86495,427400000.0
2008-11-05 05:16:00,1.86555,1.86555,1.86435,1.8653,242200000.0
2008-11-05 05:17:00,1.8653,1.8653,1.8643,1.8649,93800000.0
2008-11-05 05:18:00,1.865,1.8677,1.865,1.8675,210900000.0
2008-11-05 05:19:00,1.8675,1.86805,1.8655,1.8666,347000000.0
2008-11-05 05:20:00,1.8665,1.86695,1.8665,1.8669,80000000.0
2008-11-05 05:21:00,1.86695,1.86745,1.86695,1.86745,81000000.0
2008-11-05 05:22:00,1.8677,1.8677,1.8672,1.8672,46000000.0
2008-11-05 05:23:00,1.8672,1.86745,1.8672,1.8674,36000000.0
2008-11-05 05:24:00,1.8674,1.8674,1.8673,1.8674,13000000.0
2008-11-05 05:25:00,1.86745,1.8689,1.86725,1.8684,183400000.0
2008-11-05 05:26:00,1.86845,1.869,1.8683,1.8687,115400000.0
2008-11-05 05:27:00,1.8687,1.8687,1.8687,1.8687,17000000.0
2008-11-05 05:28:00,1.8687,1.86935,1.8687,1.86915,80000000.0
2008-11-05 05:29:00,1.86925,1.86925,1.8683,1.86855,105600000.0
2008-11-05 05:30:00,1.8684,1.8687,1.8684,1.8685,47200000.0
2008-11-05 05:31:00,1.8685,1.8685,1.8684,1.8684,29000000.0
2008-11-05 05:32:00,1.8684,1.8684,1.8682,1.8682,11000000.0
2008-11-05 05:33:00,1.8682,1.8682,1.8676,1.868,128600000.0
2008-11-05 05:34:00,1.8681,1.8682,1.8677,1.8682,41600000.0
2008-11-05 05:35:00,1.868,1.868,1.8676,1.86775,71200000.0
2008-11-05 05:36:00,1.86785,1.86785,1.8676,1.8676,118200000.0
2008-11-05 05:37:00,1.8676,1.8676,1.8657,1.8676,45400000.0
2008-11-05 05:38:00,1.8676,1.8679,1.8676,1.8676,30800000.0
2008-11-05 05:39:00,1.8676,1.8676,1.8664,1.867,68000000.0
2008-11-05 05:40:00,1.867,1.86725,1.867,1.8671,39600000.0
2008-11-05 05:41:00,1.86725,1.86755,1.86725,1.86755,10000000.0
2008-11-05 05:42:00,1.86775,1.8683,1.8673,1.868,46600000.0
2008-11-05 05:43:00,1.868,1.86825,1.868,1.86825,7400000.0
2008-11-05 05:44:00,1.868,1.8681,1.8676,1.868,53600000.0
2008-11-05 05:45:00,1.868,1.868,1.868,1.868,27600000.0
2008-11-05 05:46:00,1.8668,1.8669,1.8668,1.8669,33600000.0
2008-11-05 05:47:00,1.86705,1.86735,1.86705,1.86735,61600000.0
2008-11-05 05:48:00,1.8673,1.8679,1.8673,1.8676,133200000.0
2008-11-05 05:49:00,1.8676,1.86775,1.8676,1.8677,33400000.0
2008-11-05 05:50:00,1.86785,1.868,1.8677,1.868,47800000.0
2008-11-05 05:51:00,1.868,1.868,1.868,1.868,1200000.0
2008-11-05 05:52:00,1.868,1.868,1.86725,1.86785,79400000.0
2008-11-05 05:53:00,1.8675,1.8682,1.8675,1.8675,23400000.0
2008-11-05 05:54:00,1.8678,1.86805,1.8675,1.8677,63800000.0
2008-11-05 05:55:00,1.8677,1.8677,1.8677,1.8677,9000000.0
2008-11-05 05:56:00,1.8677,1.8678,1.86635,1.86635,111800000.0
2008-11-05 05:57:00,1.8666,1.8686,1.8666,1.86675,136000000.0
2008-11-05 05:58:00,1.86705,1.86755,1.8665,1.86755,273400000.0
2008-11-05 05:59:00,1.8675,1.8677,1.8674,1.8674,119000000.0
2008-11-05 06:00:00,1.8673,1.8677,1.8673,1.8676,34800000.0
2008-11-05 06:01:00,1.8676,1.8693,1.8676,1.8689,86000000.0
2008-11-05 06:02:00,1.8691,1.8691,1.8689,1.86905,40800000.0
2008-11-05 06:03:00,1.8688,1.86895,1.8688,1.8689,52000000.0
2008-11-05 06:04:00,1.8689,1.87005,1.8689,1.8694,147600000.0
2008-11-05 06:05:00,1.8692,1.8693,1.86885,1.869,176600000.0
2008-11-05 06:06:00,1.869,1.87015,1.86895,1.8692,169200000.0
2008-11-05 06:07:00,1.8692,1.86935,1.8683,1.8691,91200000.0
2008-11-05 06:08:00,1.86915,1.87255,1.869,1.8712,220600000.0
2008-11-05 06:09:00,1.8712,1.8741,1.8695,1.8741,213800000.0
2008-11-05 06:10:00,1.8746,1.87515,1.8738,1.8743,187400000.0
2008-11-05 06:11:00,1.8743,1.8743,1.8722,1.8726,283000000.0
2008-11-05 06:12:00,1.87265,1.87435,1.8706,1.8721,325000000.0
2008-11-05 06:13:00,1.8719,1.87195,1.86845,1.8689,285800000.0
2008-11-05 06:14:00,1.8689,1.8689,1.8658,1.8687,230500000.0
2008-11-05 06:15:00,1.86755,1.86885,1.8669,1.8682,200800000.0
2008-11-05 06:16:00,1.86815,1.86905,1.8668,1.8668,191000000.0
2008-11-05 06:17:00,1.8668,1.86915,1.8668,1.86845,206200000.0
2008-11-05 06:18:00,1.8684,1.87315,1.8678,1.87165,304600000.0
2008-11-05 06:19:00,1.87195,1.8722,1.86565,1.86775,303400000.0
2008-11-05 06:20:00,1.86765,1.86985,1.8665,1.86845,213400000.0
2008-11-05 06:21:00,1.8686,1.8704,1.868,1.86965,244200000.0
2008-11-05 06:22:00,1.86985,1.8706,1.86835,1.86835,240000000.0
2008-11-05 06:23:00,1.8684,1.87085,1.8683,1.8694,154000000.0
2008-11-05 06:24:00,1.8698,1.8706,1.86975,1.8701,153000000.0
2008-11-05 06:25:00,1.8702,1.8711,1.8696,1.8703,148600000.0
2008-11-05 06:26:00,1.8703,1.8707,1.86685,1.86815,168800000.0
2008-11-05 06:27:00,1.8684,1.86905,1.8672,1.86815,331800000.0
2008-11-05 06:28:00,1.868,1.8692,1.8678,1.869,331200000.0
2008-11-05 06:29:00,1.869,1.86985,1.8671,1.8683,316200000.0
2008-11-05 06:30:00,1.86835,1.86845,1.8658,1.86615,90000000.0
2008-11-05 06:31:00,1.8662,1.868,1.86615,1.868,225800000.0
2008-11-05 06:32:00,1.8685,1.86865,1.86805,1.8681,52200000.0
2008-11-05 06:33:00,1.8681,1.8685,1.86715,1.8685,95000000.0
2008-11-05 06:34:00,1.8686,1.8697,1.8685,1.8685,220000000.0
2008-11-05 06:35:00,1.8685,1.8691,1.86685,1.8674,194300000.0
2008-11-05 06:36:00,1.8673,1.8719,1.86575,1.8716,392600000.0
2008-11-05 06:37:00,1.8715,1.8715,1.8681,1.87045,384000000.0
2008-11-05 06:38:00,1.8705,1.8746,1.8705,1.8741,259600000.0
2008-11-05 06:39:00,1.87405,1.8741,1.87035,1.8708,232800000.0
2008-11-05 06:40:00,1.871,1.87115,1.8637,1.8684,371200000.0
2008-11-05 06:41:00,1.8684,1.8688,1.86305,1.86485,313800000.0
2008-11-05 06:42:00,1.86515,1.86725,1.8643,1.8645,212800000.0
2008-11-05 06:43:00,1.86485,1.86735,1.86485,1.86655,228600000.0
2008-11-05 06:44:00,1.86655,1.868,1.86655,1.86755,105600000.0
2008-11-05 06:45:00,1.86835,1.86835,1.8643,1.8653,151900000.0
2008-11-05 06:46:00,1.8653,1.8661,1.86325,1.8647,339200000.0
2008-11-05 06:47:00,1.8647,1.865,1.8614,1.8625,174200000.0
2008-11-05 06:48:00,1.86295,1.8635,1.86105,1.86125,268400000.0
2008-11-05 06:49:00,1.86175,1.86635,1.86175,1.8643,232000000.0
2008-11-05 06:50:00,1.8643,1.8647,1.8619,1.86285,180100000.0
2008-11-05 06:51:00,1.863,1.86365,1.8627,1.8636,74900000.0
2008-11-05 06:52:00,1.86375,1.86375,1.86245,1.86315,212800000.0
2008-11-05 06:53:00,1.86315,1.86495,1.86315,1.8643,127400000.0
2008-11-05 06:54:00,1.8643,1.8643,1.8643,1.8643,31200000.0
2008-11-05 06:55:00,1.8643,1.865,1.8639,1.8641,73400000.0
2008-11-05 06:56:00,1.86475,1.8661,1.8641,1.8659,258200000.0
2008-11-05 06:57:00,1.8657,1.8657,1.8647,1.8653,48700000.0
2008-11-05 06:58:00,1.8654,1.86585,1.86515,1.8656,77600000.0
2008-11-05 06:59:00,1.8655,1.867,1.8651,1.8668,93400000.0
2008-11-05 07:00:00,1.86685,1.86855,1.86455,1.86475,187800000.0
2008-11-05 07:01:00,1.86475,1.86785,1.86445,1.86705,212000000.0
2008-11-05 07:02:00,1.8671,1.8676,1.86505,1.8668,127000000.0
2008-11-05 07:03:00,1.8668,1.86805,1.8664,1.8664,126000000.0
2008-11-05 07:04:00,1.86635,1.86705,1.86575,1.8665,134200000.0
2008-11-05 07:05:00,1.8667,1.86725,1.8664,1.8664,82600000.0
2008-11-05 07:06:00,1.8664,1.8664,1.8651,1.86525,86600000.0
2008-11-05 07:07:00,1.8651,1.86585,1.8649,1.86505,290600000.0
2008-11-05 07:08:00,1.86495,1.8657,1.86375,1.8639,143700000.0
2008-11-05 07:09:00,1.8641,1.8641,1.86075,1.86185,381400000.0
2008-11-05 07:10:00,1.86185,1.86185,1.8618,1.8618,51000000.0
2008-11-05 07:11:00,1.8618,1.86185,1.8606,1.86155,114600000.0
2008-11-05 07:12:00,1.86165,1.86225,1.8609,1.8614,164000000.0
2008-11-05 07:13:00,1.8614,1.86155,1.861,1.86115,60800000.0
2008-11-05 07:14:00,1.86125,1.86135,1.8611,1.8611,56800000.0
2008-11-05 07:15:00,1.8611,1.8611,1.85705,1.8589,276100000.0
2008-11-05 07:16:00,1.85885,1.85935,1.8577,1.85815,385600000.0
2008-11-05 07:17:00,1.85805,1.86105,1.85805,1.8597,319200000.0
2008-11-05 07:18:00,1.86035,1.861,1.8584,1.85975,291200000.0
2008-11-05 07:19:00,1.8597,1.86135,1.8593,1.8593,205800000.0
2008-11-05 07:20:00,1.8593,1.8593,1.85545,1.85865,158200000.0
2008-11-05 07:21:00,1.8593,1.85955,1.8567,1.8586,272000000.0
2008-11-05 07:22:00,1.85875,1.8597,1.85805,1.8593,155200000.0
2008-11-05 07:23:00,1.8593,1.86125,1.8593,1.86035,139200000.0
2008-11-05 07:24:00,1.8603,1.86115,1.8597,1.8606,175000000.0
2008-11-05 07:25:00,1.8606,1.86195,1.8606,1.86185,172200000.0
2008-11-05 07:26:00,1.862,1.864,1.862,1.8638,212600000.0
2008-11-05 07:27:00,1.8638,1.8644,1.8638,1.86435,115000000.0
2008-11-05 07:28:00,1.86435,1.86565,1.86435,1.86545,248400000.0
2008-11-05 07:29:00,1.8654,1.8657,1.8646,1.865,111600000.0
2008-11-05 07:30:00,1.865,1.865,1.8631,1.864,206000000.0
2008-11-05 07:31:00,1.8641,1.8652,1.8638,1.86485,103200000.0
2008-11-05 07:32:00,1.86485,1.8654,1.86475,1.86485,239200000.0
2008-11-05 07:33:00,1.8654,1.8686,1.8644,1.8644,156000000.0
2008-11-05 07:34:00,1.86495,1.8663,1.86495,1.8658,309000000.0
2008-11-05 07:35:00,1.86575,1.86715,1.8652,1.8665,302000000.0
2008-11-05 07:36:00,1.8665,1.8665,1.86535,1.86615,224000000.0
2008-11-05 07:37:00,1.8661,1.86755,1.8649,1.8666,358500000.0
2008-11-05 07:38:00,1.86655,1.8674,1.8648,1.8656,255400000.0
2008-11-05 07:39:00,1.86545,1.866,1.86505,1.86545,94400000.0
2008-11-05 07:40:00,1.86545,1.8664,1.86535,1.8664,118700000.0
2008-11-05 07:41:00,1.8665,1.86695,1.86615,1.86635,69000000.0
2008-11-05 07:42:00,1.8664,1.86695,1.8663,1.8667,230800000.0
2008-11-05 07:43:00,1.8667,1.8673,1.8667,1.8671,81000000.0
2008-11-05 07:44:00,1.8671,1.8675,1.86705,1.8672,159800000.0
2008-11-05 07:45:00,1.8672,1.86835,1.8672,1.868,248600000.0
2008-11-05 07:46:00,1.86785,1.86865,1.86745,1.8677,194000000.0
2008-11-05 07:47:00,1.8677,1.8689,1.8677,1.8684,298000000.0
2008-11-05 07:48:00,1.8684,1.8684,1.8652,1.8658,334600000.0
2008-11-05 07:49:00,1.86585,1.866,1.8632,1.86395,343200000.0
2008-11-05 07:50:00,1.8639,1.864,1.8637,1.8637,176400000.0
2008-11-05 07:51:00,1.8638,1.86475,1.8638,1.86415,195800000.0
2008-11-05 07:52:00,1.8641,1.86505,1.8641,1.865,154000000.0
2008-11-05 07:53:00,1.865,1.865,1.8619,1.8637,231000000.0
2008-11-05 07:54:00,1.8637,1.8638,1.86205,1.8627,257000000.0
2008-11-05 07:55:00,1.8626,1.86315,1.8622,1.86305,117000000.0
2008-11-05 07:56:00,1.86305,1.8646,1.86245,1.8633,157600000.0
2008-11-05 07:57:00,1.8633,1.86445,1.8633,1.8633,123800000.0
2008-11-05 07:58:00,1.8633,1.8637,1.8633,1.8633,91600000.0
2008-11-05 07:59:00,1.8633,1.86335,1.8605,1.86115,88500000.0
2008-11-05 08:00:00,1.86165,1.8624,1.85935,1.8596,145600000.0
2008-11-05 08:01:00,1.85975,1.86085,1.85735,1.8574,152400000.0
2008-11-05 08:02:00,1.85745,1.85825,1.85575,1.85825,247800000.0
2008-11-05 08:03:00,1.8582,1.85955,1.85745,1.85905,156100000.0
2008-11-05 08:04:00,1.8594,1.8607,1.85905,1.8607,171600000.0
2008-11-05 08:05:00,1.8613,1.86315,1.86025,1.86255,255900000.0
2008-11-05 08:06:00,1.86235,1.86485,1.8621,1.8633,134400000.0
2008-11-05 08:07:00,1.8633,1.86495,1.86325,1.8638,94600000.0
2008-11-05 08:08:00,1.86385,1.8688,1.8636,1.86555,170900000.0
2008-11-05 08:09:00,1.8657,1.8658,1.86455,1.8649,83700000.0
2008-11-05 08:10:00,1.8649,1.8649,1.8649,1.8649,35200000.0
2008-11-05 08:11:00,1.8649,1.86505,1.8627,1.86435,111800000.0
2008-11-05 08:12:00,1.8644,1.86475,1.8642,1.86445,66600000.0
2008-11-05 08:13:00,1.8644,1.8646,1.8643,1.8643,20000000.0
2008-11-05 08:14:00,1.86435,1.8648,1.86325,1.8639,98200000.0
2008-11-05 08:15:00,1.864,1.8642,1.8632,1.8633,61600000.0
2008-11-05 08:16:00,1.8633,1.8633,1.86125,1.86205,31800000.0
2008-11-05 08:17:00,1.862,1.86255,1.8615,1.86195,105400000.0
2008-11-05 08:18:00,1.86125,1.86175,1.86125,1.8614,39000000.0
2008-11-05 08:19:00,1.8614,1.86175,1.8614,1.86175,23600000.0
2008-11-05 08:20:00,1.8614,1.8614,1.8574,1.859,100600000.0
2008-11-05 08:21:00,1.85905,1.85925,1.859,1.85915,78000000.0
2008-11-05 08:22:00,1.8591,1.86025,1.85825,1.8595,210700000.0
2008-11-05 08:23:00,1.85955,1.8639,1.8595,1.8625,242300000.0
2008-11-05 08:24:00,1.86265,1.8627,1.8595,1.8619,264800000.0
2008-11-05 08:25:00,1.8618,1.86225,1.8611,1.862,189300000.0
2008-11-05 08:26:00,1.8622,1.8625,1.86165,1.8623,135500000.0
2008-11-05 08:27:00,1.8625,1.8625,1.8622,1.8623,64000000.0
2008-11-05 08:28:00,1.8623,1.86275,1.85925,1.85925,128800000.0
2008-11-05 08:29:00,1.8594,1.86045,1.859,1.8592,133400000.0
2008-11-05 08:30:00,1.8592,1.8592,1.8579,1.8591,147000000.0
2008-11-05 08:31:00,1.8593,1.86015,1.85915,1.86015,87000000.0
2008-11-05 08:32:00,1.86,1.86015,1.8584,1.8585,92200000.0
2008-11-05 08:33:00,1.8585,1.86005,1.8585,1.8587,49000000.0
2008-11-05 08:34:00,1.8588,1.8594,1.8576,1.8593,159200000.0
2008-11-05 08:35:00,1.8593,1.8607,1.8593,1.8605,55600000.0
2008-11-05 08:36:00,1.8605,1.8608,1.8598,1.8598,62200000.0
2008-11-05 08:37:00,1.8598,1.8598,1.8567,1.85705,64600000.0
2008-11-05 08:38:00,1.85715,1.85795,1.8568,1.85795,62000000.0
2008-11-05 08:39:00,1.85785,1.85825,1.8563,1.8563,142200000.0
2008-11-05 08:40:00,1.8563,1.8575,1.8563,1.8573,190600000.0
2008-11-05 08:41:00,1.85725,1.85755,1.8564,1.85655,236800000.0
2008-11-05 08:42:00,1.8567,1.85815,1.8566,1.8578,94600000.0
2008-11-05 08:43:00,1.8578,1.85795,1.85625,1.85625,50800000.0
2008-11-05 08:44:00,1.85655,1.8568,1.85605,1.8565,56800000.0
2008-11-05 08:45:00,1.8565,1.8565,1.8565,1.8565,31000000.0
2008-11-05 08:46:00,1.8565,1.85745,1.8565,1.85725,59600000.0
2008-11-05 08:47:00,1.85725,1.85875,1.857,1.858,161500000.0
2008-11-05 08:48:00,1.858,1.85815,1.858,1.858,43000000.0
2008-11-05 08:49:00,1.85805,1.85855,1.8567,1.8581,132700000.0
2008-11-05 08:50:00,1.8581,1.85945,1.8581,1.85945,67000000.0
2008-11-05 08:51:00,1.85945,1.85945,1.8582,1.8583,95000000.0
2008-11-05 08:52:00,1.8583,1.8583,1.8583,1.8583,35100000.0
2008-11-05 08:53:00,1.8583,1.8583,1.8571,1.85725,65600000.0
2008-11-05 08:54:00,1.85765,1.8579,1.8575,1.8579,14000000.0
2008-11-05 08:55:00,1.8579,1.8579,1.85645,1.85785,51800000.0
2008-11-05 08:56:00,1.8577,1.8577,1.8577,1.8577,9600000.0
2008-11-05 08:57:00,1.8577,1.8578,1.8568,1.85755,57600000.0
2008-11-05 08:58:00,1.8577,1.86375,1.85765,1.86375,90000000.0
2008-11-05 08:59:00,1.8621,1.86455,1.8616,1.8617,195600000.0
2008-11-05 09:00:00,1.8617,1.8617,1.86025,1.8614,233500000.0
2008-11-05 09:01:00,1.8617,1.8622,1.85995,1.8615,418700000.0
2008-11-05 09:02:00,1.8614,1.86505,1.8611,1.8632,315800000.0
2008-11-05 09:03:00,1.8634,1.86435,1.86205,1.86315,311800000.0
2008-11-05 09:04:00,1.86315,1.8643,1.86275,1.86395,204900000.0
2008-11-05 09:05:00,1.86405,1.86525,1.8623,1.86335,496400000.0
2008-11-05 09:06:00,1.86325,1.8633,1.86085,1.86185,398400000.0
2008-11-05 09:07:00,1.86185,1.86275,1.86125,1.86195,272100000.0
2008-11-05 09:08:00,1.86205,1.86215,1.8591,1.86095,281400000.0
2008-11-05 09:09:00,1.8608,1.86145,1.8601,1.8608,447700000.0
2008-11-05 09:10:00,1.861,1.86175,1.85995,1.86125,449100000.0
2008-11-05 09:11:00,1.86125,1.8622,1.8612,1.8617,308200000.0
2008-11-05 09:12:00,1.8617,1.864,1.86085,1.86295,375900000.0
2008-11-05 09:13:00,1.86295,1.8632,1.8621,1.86245,348200000.0
2008-11-05 09:14:00,1.86255,1.86255,1.86045,1.8618,216000000.0
2008-11-05 09:15:00,1.8618,1.86295,1.86145,1.86145,474900000.0
2008-11-05 09:16:00,1.86145,1.86265,1.86075,1.86165,445300000.0
2008-11-05 09:17:00,1.8619,1.8638,1.8617,1.8637,380500000.0
2008-11-05 09:18:00,1.86335,1.86375,1.86165,1.86205,531900000.0
2008-11-05 09:19:00,1.86205,1.8641,1.86205,1.86375,515000000.0
2008-11-05 09:20:00,1.86365,1.86435,1.8625,1.86395,503600000.0
2008-11-05 09:21:00,1.86385,1.86495,1.86385,1.86445,261900000.0
2008-11-05 09:22:00,1.8645,1.86535,1.86225,1.86345,466300000.0
2008-11-05 09:23:00,1.8634,1.8641,1.8631,1.86335,359400000.0
2008-11-05 09:24:00,1.8632,1.86495,1.8632,1.8646,313200000.0
2008-11-05 09:25:00,1.86455,1.86505,1.864,1.8643,306100000.0
2008-11-05 09:26:00,1.86425,1.86605,1.86415,1.86605,430800000.0
2008-11-05 09:27:00,1.86595,1.8661,1.86505,1.8659,315300000.0
2008-11-05 09:28:00,1.8659,1.8659,1.86455,1.86545,478200000.0
2008-11-05 09:29:00,1.86535,1.8661,1.86495,1.8655,283900000.0
2008-11-05 09:30:00,1.8654,1.8654,1.86355,1.8647,305200000.0
2008-11-05 09:31:00,1.8647,1.8651,1.86385,1.865,256100000.0
2008-11-05 09:32:00,1.86515,1.86615,1.8643,1.86535,412200000.0
2008-11-05 09:33:00,1.86565,1.8664,1.86565,1.8659,324900000.0
2008-11-05 09:34:00,1.8661,1.86695,1.8648,1.8662,564500000.0
2008-11-05 09:35:00,1.8663,1.8666,1.8626,1.8645,446000000.0
2008-11-05 09:36:00,1.86455,1.86565,1.86455,1.86555,226700000.0
2008-11-05 09:37:00,1.8655,1.8655,1.86455,1.8646,488500000.0
2008-11-05 09:38:00,1.8646,1.86525,1.8638,1.8647,358200000.0
2008-11-05 09:39:00,1.86465,1.8648,1.86225,1.8641,472900000.0
2008-11-05 09:40:00,1.86405,1.86455,1.86345,1.8639,393700000.0
2008-11-05 09:41:00,1.8638,1.86435,1.8638,1.8642,315500000.0
2008-11-05 09:42:00,1.8642,1.86675,1.8641,1.86605,369200000.0
2008-11-05 09:43:00,1.8662,1.8662,1.863,1.8649,392500000.0
2008-11-05 09:44:00,1.8649,1.86555,1.86475,1.86475,294700000.0
2008-11-05 09:45:00,1.8647,1.868,1.86435,1.8667,397200000.0
2008-11-05 09:46:00,1.8668,1.86765,1.86675,1.86695,420200000.0
2008-11-05 09:47:00,1.867,1.867,1.86525,1.86545,205800000.0
2008-11-05 09:48:00,1.8653,1.866,1.86475,1.86555,157600000.0
2008-11-05 09:49:00,1.8655,1.866,1.8641,1.8654,343400000.0
2008-11-05 09:50:00,1.8654,1.86735,1.8648,1.86735,254700000.0
2008-11-05 09:51:00,1.8675,1.8675,1.8658,1.86595,257200000.0
2008-11-05 09:52:00,1.8658,1.86705,1.86565,1.866,460300000.0
2008-11-05 09:53:00,1.86595,1.8666,1.86585,1.86615,362200000.0
2008-11-05 09:54:00,1.866,1.86645,1.86455,1.86505,457000000.0
2008-11-05 09:55:00,1.86515,1.8673,1.865,1.86635,505000000.0
2008-11-05 09:56:00,1.8664,1.86805,1.86625,1.86775,299700000.0
2008-11-05 09:57:00,1.86775,1.8697,1.8672,1.8674,442600000.0
2008-11-05 09:58:00,1.8674,1.86945,1.8673,1.8693,374400000.0
2008-11-05 09:59:00,1.8693,1.87085,1.8691,1.8708,411000000.0
2008-11-05 10:00:00,1.8708,1.87115,1.86995,1.8709,236700000.0
2008-11-05 10:01:00,1.8708,1.8708,1.8677,1.86855,434200000.0
2008-11-05 10:02:00,1.8686,1.86915,1.8686,1.8691,426100000.0
2008-11-05 10:03:00,1.86905,1.86955,1.8676,1.8682,405500000.0
2008-11-05 10:04:00,1.8681,1.86985,1.8681,1.8682,421300000.0
2008-11-05 10:05:00,1.8682,1.86915,1.86715,1.8678,299500000.0
2008-11-05 10:06:00,1.86765,1.8682,1.8672,1.86765,364400000.0
2008-11-05 10:07:00,1.8673,1.86895,1.8673,1.8682,352500000.0
2008-11-05 10:08:00,1.8682,1.86895,1.86805,1.8682,356800000.0
2008-11-05 10:09:00,1.8682,1.86865,1.8664,1.86645,232800000.0
2008-11-05 10:10:00,1.86645,1.86705,1.8651,1.86705,425200000.0
2008-11-05 10:11:00,1.867,1.86755,1.8648,1.8666,464800000.0
2008-11-05 10:12:00,1.8666,1.8677,1.86605,1.8664,335800000.0
2008-11-05 10:13:00,1.8664,1.8665,1.86525,1.8654,404700000.0
2008-11-05 10:14:00,1.8654,1.8661,1.8654,1.86595,271800000.0
2008-11-05 10:15:00,1.86585,1.8681,1.86495,1.86715,494200000.0
2008-11-05 10:16:00,1.8673,1.86925,1.86705,1.8672,431500000.0
2008-11-05 10:17:00,1.86725,1.86795,1.8651,1.8657,456600000.0
2008-11-05 10:18:00,1.8659,1.8669,1.86505,1.8653,479900000.0
2008-11-05 10:19:00,1.86545,1.8666,1.86395,1.8649,405000000.0
2008-11-05 10:20:00,1.86485,1.86695,1.86485,1.86695,325500000.0
2008-11-05 10:21:00,1.86695,1.86775,1.8665,1.8666,358300000.0
2008-11-05 10:22:00,1.8666,1.8666,1.8648,1.86515,461000000.0
2008-11-05 10:23:00,1.8652,1.8659,1.86505,1.8658,234000000.0
2008-11-05 10:24:00,1.8658,1.86655,1.8655,1.8665,339500000.0
2008-11-05 10:25:00,1.8665,1.86965,1.8663,1.8694,365900000.0
2008-11-05 10:26:00,1.8694,1.86945,1.8674,1.86815,542400000.0
2008-11-05 10:27:00,1.86825,1.86825,1.86565,1.86695,517300000.0
2008-11-05 10:28:00,1.8669,1.86715,1.86565,1.8662,279800000.0
2008-11-05 10:29:00,1.8662,1.86735,1.86525,1.86705,448800000.0
2008-11-05 10:30:00,1.8672,1.86875,1.86695,1.8684,325000000.0
2008-11-05 10:31:00,1.8682,1.8684,1.86695,1.86785,352600000.0
2008-11-05 10:32:00,1.86805,1.8682,1.86565,1.86585,348000000.0
2008-11-05 10:33:00,1.86585,1.8665,1.8623,1.86235,567100000.0
2008-11-05 10:34:00,1.86225,1.8672,1.8621,1.865,528600000.0
2008-11-05 10:35:00,1.8652,1.86695,1.86425,1.86695,303700001.0
2008-11-05 10:36:00,1.8667,1.8668,1.864,1.8651,306500000.0
2008-11-05 10:37:00,1.86495,1.8676,1.86405,1.8673,280900000.0
2008-11-05 10:38:00,1.8673,1.8677,1.86635,1.86745,257600000.0
2008-11-05 10:39:00,1.86765,1.8679,1.8674,1.8674,307400000.0
2008-11-05 10:40:00,1.86755,1.87055,1.86755,1.86885,295400000.0
2008-11-05 10:41:00,1.869,1.8697,1.86785,1.8697,312500000.0
2008-11-05 10:42:00,1.8697,1.87095,1.86885,1.869,356400000.0
2008-11-05 10:43:00,1.86895,1.86965,1.8689,1.8693,350500000.0
2008-11-05 10:44:00,1.8695,1.8702,1.8692,1.8697,285300000.0
2008-11-05 10:45:00,1.8697,1.8699,1.8673,1.8688,427000000.0
2008-11-05 10:46:00,1.8689,1.8692,1.86855,1.8691,452200000.0
2008-11-05 10:47:00,1.86895,1.869,1.86495,1.8668,430000000.0
2008-11-05 10:48:00,1.8666,1.8667,1.864,1.8647,474900000.0
2008-11-05 10:49:00,1.86475,1.86525,1.863,1.8645,406100000.0
2008-11-05 10:50:00,1.8644,1.8665,1.86435,1.8652,397000000.0
2008-11-05 10:51:00,1.8652,1.8663,1.8649,1.8657,319400000.0
2008-11-05 10:52:00,1.86565,1.8689,1.86565,1.86885,221500000.0
2008-11-05 10:53:00,1.8689,1.8692,1.8675,1.8679,201000000.0
2008-11-05 10:54:00,1.868,1.8683,1.8677,1.86825,372600000.0
2008-11-05 10:55:00,1.8683,1.8703,1.8683,1.86995,492000000.0
2008-11-05 10:56:00,1.8699,1.8712,1.8695,1.8703,412700000.0
2008-11-05 10:57:00,1.8705,1.8718,1.86995,1.87065,367500000.0
2008-11-05 10:58:00,1.8708,1.87095,1.8705,1.8706,369200000.0
2008-11-05 10:59:00,1.8706,1.8706,1.8706,1.8706,409200000.0
2008-11-05 11:00:00,1.8706,1.8706,1.8694,1.8697,359200000.0
2008-11-05 11:01:00,1.86965,1.8699,1.86855,1.8687,219300000.0
2008-11-05 11:02:00,1.8688,1.8695,1.8685,1.8695,204800000.0
2008-11-05 11:03:00,1.8695,1.8698,1.8685,1.8686,310200000.0
2008-11-05 11:04:00,1.86855,1.8686,1.8667,1.86685,351300000.0
2008-11-05 11:05:00,1.8668,1.87025,1.8665,1.869,258400000.0
2008-11-05 11:06:00,1.8691,1.8693,1.8687,1.869,243400000.0
2008-11-05 11:07:00,1.8691,1.87045,1.8685,1.86865,403900000.0
2008-11-05 11:08:00,1.8687,1.87065,1.8686,1.86905,452900000.0
2008-11-05 11:09:00,1.86905,1.86925,1.8677,1.8677,445900000.0
2008-11-05 11:10:00,1.86775,1.8698,1.86755,1.8684,375400000.0
2008-11-05 11:11:00,1.8687,1.8687,1.8642,1.868,362000000.0
2008-11-05 11:12:00,1.8681,1.86865,1.8673,1.86735,255400000.0
2008-11-05 11:13:00,1.86745,1.86885,1.8673,1.86885,461500000.0
2008-11-05 11:14:00,1.8689,1.86925,1.8681,1.8689,411000000.0
2008-11-05 11:15:00,1.8692,1.86945,1.8686,1.86935,408400000.0
2008-11-05 11:16:00,1.86925,1.87055,1.8691,1.87055,347300000.0
2008-11-05 11:17:00,1.87045,1.87085,1.8702,1.8708,302700000.0
2008-11-05 11:18:00,1.8707,1.87115,1.87065,1.871,270700000.0
2008-11-05 11:19:00,1.871,1.8716,1.87005,1.87085,416800000.0
2008-11-05 11:20:00,1.8708,1.8708,1.86965,1.86965,245300000.0
2008-11-05 11:21:00,1.8699,1.86995,1.8697,1.8697,203200000.0
2008-11-05 11:22:00,1.8698,1.8698,1.8671,1.86805,285500000.0
2008-11-05 11:23:00,1.86815,1.86945,1.8675,1.86895,290700000.0
2008-11-05 11:24:00,1.86875,1.86875,1.8681,1.8681,636200001.0
2008-11-05 11:25:00,1.8674,1.86845,1.8673,1.8676,202700000.0
2008-11-05 11:26:00,1.8675,1.8677,1.86525,1.86585,615000000.0
2008-11-05 11:27:00,1.8658,1.86765,1.86565,1.866,364900000.0
2008-11-05 11:28:00,1.866,1.866,1.86315,1.864,276299999.0
2008-11-05 11:29:00,1.8641,1.8641,1.86235,1.86385,277200000.0
2008-11-05 11:30:00,1.86385,1.8646,1.86365,1.86415,143600000.0
2008-11-05 11:31:00,1.86435,1.86495,1.86435,1.8647,207900000.0
2008-11-05 11:32:00,1.8647,1.8647,1.8636,1.8641,192600000.0
2008-11-05 11:33:00,1.8641,1.8642,1.8636,1.8637,152000000.0
2008-11-05 11:34:00,1.8637,1.8637,1.8637,1.8637,22800000.0
2008-11-05 11:35:00,1.8637,1.8637,1.86275,1.86305,166600000.0
2008-11-05 11:36:00,1.8632,1.8635,1.8632,1.8633,123500000.0
2008-11-05 11:37:00,1.8633,1.86435,1.8632,1.86415,332000000.0
2008-11-05 11:38:00,1.8643,1.8651,1.8638,1.86475,251800000.0
2008-11-05 11:39:00,1.86475,1.8658,1.8644,1.8652,422500000.0
2008-11-05 11:40:00,1.8652,1.86775,1.865,1.8659,272300000.0
2008-11-05 11:41:00,1.86595,1.8682,1.86585,1.8679,363300000.0
2008-11-05 11:42:00,1.8679,1.87085,1.8672,1.86805,626600001.0
2008-11-05 11:43:00,1.86785,1.86915,1.86755,1.86905,386400000.0
2008-11-05 11:44:00,1.8689,1.869,1.86465,1.8652,223700000.0
2008-11-05 11:45:00,1.8653,1.8674,1.865,1.8674,327800000.0
2008-11-05 11:46:00,1.86735,1.86765,1.866,1.8672,494400000.0
2008-11-05 11:47:00,1.8673,1.86815,1.8671,1.868,328800000.0
2008-11-05 11:48:00,1.8679,1.8681,1.86725,1.8679,249400000.0
2008-11-05 11:49:00,1.8681,1.87,1.8681,1.8699,72600000.0
2008-11-05 11:50:00,1.87,1.87,1.8686,1.86875,237200000.0
2008-11-05 11:51:00,1.8691,1.86965,1.86875,1.8694,237700000.0
2008-11-05 11:52:00,1.8694,1.8695,1.8685,1.8692,96000000.0
2008-11-05 11:53:00,1.8692,1.87025,1.869,1.8696,282400000.0
2008-11-05 11:54:00,1.86975,1.87135,1.86935,1.86945,278200000.0
2008-11-05 11:55:00,1.8694,1.8695,1.86865,1.8689,379400000.0
2008-11-05 11:56:00,1.869,1.86915,1.8688,1.8688,222000000.0
2008-11-05 11:57:00,1.8688,1.8696,1.86835,1.8693,291300000.0
2008-11-05 11:58:00,1.8693,1.87165,1.86815,1.8698,189300000.0
2008-11-05 11:59:00,1.8698,1.87135,1.8681,1.86875,353700000.0
2008-11-05 12:00:00,1.86875,1.8704,1.8684,1.8703,327000000.0
2008-11-05 12:01:00,1.8704,1.8711,1.86865,1.8697,428700000.0
2008-11-05 12:02:00,1.8697,1.87145,1.8692,1.8692,217800000.0
2008-11-05 12:03:00,1.8692,1.86925,1.86755,1.86865,208800000.0
2008-11-05 12:04:00,1.8686,1.8701,1.8685,1.8694,254800000.0
2008-11-05 12:05:00,1.8694,1.87005,1.8688,1.8689,313400000.0
2008-11-05 12:06:00,1.8689,1.8701,1.8683,1.8684,301100000.0
2008-11-05 12:07:00,1.8684,1.86885,1.8683,1.8683,932000006.0
2008-11-05 12:08:00,1.8684,1.8687,1.8669,1.86745,277600000.0
2008-11-05 12:09:00,1.86745,1.8683,1.86745,1.868,237800000.0
2008-11-05 12:10:00,1.8676,1.868,1.8664,1.8665,263200000.0
2008-11-05 12:11:00,1.8665,1.86705,1.86585,1.8665,191200000.0
2008-11-05 12:12:00,1.8665,1.8668,1.8651,1.8668,236600000.0
2008-11-05 12:13:00,1.86705,1.86705,1.866,1.866,152000000.0
2008-11-05 12:14:00,1.866,1.866,1.866,1.866,16000000.0
2008-11-05 12:15:00,1.866,1.866,1.8643,1.86575,234400000.0
2008-11-05 12:16:00,1.8657,1.8672,1.8654,1.8669,276100000.0
2008-11-05 12:17:00,1.8668,1.8669,1.8668,1.8668,69600000.0
2008-11-05 12:18:00,1.8668,1.8672,1.8668,1.86705,128600000.0
2008-11-05 12:19:00,1.8669,1.8671,1.8663,1.86685,283400000.0
2008-11-05 12:20:00,1.86685,1.8671,1.86605,1.8671,313600000.0
2008-11-05 12:21:00,1.86715,1.86715,1.8668,1.8668,144100000.0
2008-11-05 12:22:00,1.8668,1.86735,1.8661,1.8671,357500000.0
2008-11-05 12:23:00,1.8671,1.8671,1.86635,1.8666,294400000.0
2008-11-05 12:24:00,1.86665,1.86675,1.86565,1.8663,299400000.0
2008-11-05 12:25:00,1.8663,1.8663,1.8641,1.865,500300000.0
2008-11-05 12:26:00,1.86505,1.8654,1.8643,1.86465,443700000.0
2008-11-05 12:27:00,1.86445,1.86455,1.8627,1.8631,244800000.0
2008-11-05 12:28:00,1.86305,1.86365,1.8624,1.86295,341600000.0
2008-11-05 12:29:00,1.8631,1.8649,1.86295,1.8647,286400000.0
2008-11-05 12:30:00,1.8647,1.86565,1.8647,1.8655,169500000.0
2008-11-05 12:31:00,1.8654,1.8655,1.8654,1.8654,47600000.0
2008-11-05 12:32:00,1.8652,1.86625,1.86425,1.866,241400000.0
2008-11-05 12:33:00,1.866,1.8662,1.866,1.866,221000000.0
2008-11-05 12:34:00,1.866,1.86635,1.8651,1.8651,137900000.0
2008-11-05 12:35:00,1.8652,1.8666,1.8649,1.86545,341200000.0
2008-11-05 12:36:00,1.8655,1.8655,1.8639,1.86415,430500000.0
2008-11-05 12:37:00,1.86405,1.86585,1.86405,1.8657,441400000.0
2008-11-05 12:38:00,1.86565,1.86565,1.86255,1.86265,189200000.0
2008-11-05 12:39:00,1.86265,1.8656,1.8623,1.86525,388100000.0
2008-11-05 12:40:00,1.8652,1.8652,1.86405,1.8642,488400000.0
2008-11-05 12:41:00,1.8642,1.8672,1.8642,1.86625,567900000.0
2008-11-05 12:42:00,1.86625,1.86815,1.86545,1.8677,331500000.0
2008-11-05 12:43:00,1.8676,1.86775,1.86425,1.86425,475000000.0
2008-11-05 12:44:00,1.8644,1.8649,1.863,1.8636,446100000.0
2008-11-05 12:45:00,1.8636,1.86495,1.8636,1.8646,276000000.0
2008-11-05 12:46:00,1.8646,1.8646,1.8615,1.86275,401200000.0
2008-11-05 12:47:00,1.8627,1.86355,1.8615,1.86315,488200000.0
2008-11-05 12:48:00,1.86305,1.86425,1.86245,1.86345,513500000.0
2008-11-05 12:49:00,1.8638,1.86405,1.86165,1.86195,530200000.0
2008-11-05 12:50:00,1.86195,1.86195,1.8605,1.8609,478800000.0
2008-11-05 12:51:00,1.8611,1.86225,1.8609,1.862,451800000.0
2008-11-05 12:52:00,1.862,1.8632,1.862,1.862,257400000.0
2008-11-05 12:53:00,1.862,1.8628,1.86195,1.86265,200100000.0
2008-11-05 12:54:00,1.86245,1.86265,1.8613,1.8617,329000000.0
2008-11-05 12:55:00,1.8617,1.8623,1.8617,1.8617,136800000.0
2008-11-05 12:56:00,1.8608,1.8618,1.8605,1.8617,399100000.0
2008-11-05 12:57:00,1.86155,1.8619,1.8613,1.86185,260400000.0
2008-11-05 12:58:00,1.8615,1.862,1.86045,1.8613,514200000.0
2008-11-05 12:59:00,1.8609,1.8614,1.8609,1.8611,272400000.0
2008-11-05 13:00:00,1.86115,1.8616,1.8602,1.86115,333300000.0
2008-11-05 13:01:00,1.86105,1.86105,1.8562,1.8579,507500000.0
2008-11-05 13:02:00,1.8579,1.8586,1.8574,1.85785,241700000.0
2008-11-05 13:03:00,1.858,1.8603,1.85775,1.8591,365800000.0
2008-11-05 13:04:00,1.8591,1.85945,1.8591,1.8591,348800000.0
2008-11-05 13:05:00,1.8591,1.8595,1.85835,1.859,276900000.0
2008-11-05 13:06:00,1.859,1.85925,1.859,1.859,119200000.0
2008-11-05 13:07:00,1.859,1.85915,1.8579,1.85835,263600000.0
2008-11-05 13:08:00,1.85855,1.85875,1.85605,1.857,434500000.0
2008-11-05 13:09:00,1.85715,1.85805,1.85675,1.8572,299300000.0
2008-11-05 13:10:00,1.8572,1.8583,1.8571,1.8581,257700000.0
2008-11-05 13:11:00,1.85815,1.85845,1.8577,1.8584,232200000.0
2008-11-05 13:12:00,1.85835,1.8585,1.85625,1.85705,338100000.0
2008-11-05 13:13:00,1.85695,1.8577,1.8568,1.8574,288500000.0
2008-11-05 13:14:00,1.8574,1.85805,1.85655,1.85715,139000000.0
2008-11-05 13:15:00,1.85715,1.85735,1.856,1.8565,292900000.0
2008-11-05 13:16:00,1.8563,1.85745,1.8563,1.8573,123800000.0
2008-11-05 13:17:00,1.8573,1.8573,1.8561,1.8563,396800000.0
2008-11-05 13:18:00,1.85645,1.8572,1.8556,1.85715,253500000.0
2008-11-05 13:19:00,1.8571,1.8571,1.8568,1.8568,89200000.0
2008-11-05 13:20:00,1.8568,1.8569,1.8551,1.8554,178000000.0
2008-11-05 13:21:00,1.8554,1.85695,1.85485,1.8565,356200000.0
2008-11-05 13:22:00,1.8565,1.8565,1.8557,1.8558,105600000.0
2008-11-05 13:23:00,1.8556,1.857,1.8556,1.8561,423700000.0
2008-11-05 13:24:00,1.8561,1.8565,1.85395,1.8562,333200000.0
2008-11-05 13:25:00,1.8562,1.85735,1.8551,1.85675,396100000.0
2008-11-05 13:26:00,1.8567,1.85915,1.8566,1.8585,389300000.0
2008-11-05 13:27:00,1.85865,1.85905,1.8586,1.85905,177900000.0
2008-11-05 13:28:00,1.8591,1.86145,1.8591,1.86145,349200000.0
2008-11-05 13:29:00,1.8609,1.86255,1.8608,1.8623,281100000.0
2008-11-05 13:30:00,1.8623,1.8623,1.8607,1.86185,290300000.0
2008-11-05 13:31:00,1.86205,1.863,1.861,1.86165,401700000.0
2008-11-05 13:32:00,1.86185,1.863,1.86175,1.8622,231300000.0
2008-11-05 13:33:00,1.8623,1.86305,1.86065,1.86075,472300000.0
2008-11-05 13:34:00,1.8606,1.8606,1.8596,1.8596,440800002.0
2008-11-05 13:35:00,1.8596,1.8604,1.8596,1.86,151100000.0
2008-11-05 13:36:00,1.86,1.8611,1.86,1.8605,335000000.0
2008-11-05 13:37:00,1.8606,1.8614,1.86045,1.8612,325700000.0
2008-11-05 13:38:00,1.8613,1.8613,1.8602,1.8603,183800000.0
2008-11-05 13:39:00,1.8604,1.861,1.8604,1.8609,264000000.0
2008-11-05 13:40:00,1.86075,1.8608,1.85925,1.86,523900000.0
2008-11-05 13:41:00,1.86,1.86,1.85625,1.85915,397000000.0
2008-11-05 13:42:00,1.85915,1.86065,1.8576,1.85975,362300000.0
2008-11-05 13:43:00,1.8597,1.86,1.8596,1.85985,237400000.0
2008-11-05 13:44:00,1.8597,1.8597,1.85705,1.8584,254000000.0
2008-11-05 13:45:00,1.8584,1.8587,1.85755,1.8581,383400000.0
2008-11-05 13:46:00,1.8582,1.85845,1.8557,1.85575,427300000.0
2008-11-05 13:47:00,1.8559,1.85715,1.8539,1.8558,463400000.0
2008-11-05 13:48:00,1.85585,1.85775,1.85475,1.8556,502900000.0
2008-11-05 13:49:00,1.8556,1.856,1.85225,1.8547,453600000.0
2008-11-05 13:50:00,1.85475,1.8552,1.853,1.8537,516900000.0
2008-11-05 13:51:00,1.8537,1.8547,1.8526,1.85455,520200000.0
2008-11-05 13:52:00,1.85415,1.85855,1.8539,1.858,578300000.0
2008-11-05 13:53:00,1.85805,1.85985,1.85635,1.85815,641000000.0
2008-11-05 13:54:00,1.8581,1.85885,1.8578,1.85865,399300000.0
2008-11-05 13:55:00,1.8586,1.861,1.85845,1.85995,441100000.0
2008-11-05 13:56:00,1.85995,1.86015,1.8579,1.8579,559000000.0
2008-11-05 13:57:00,1.85805,1.85805,1.8551,1.85655,523500000.0
2008-11-05 13:58:00,1.8565,1.8576,1.85525,1.8568,443900000.0
2008-11-05 13:59:00,1.8567,1.8576,1.8563,1.85705,509000000.0
2008-11-05 14:00:00,1.85695,1.85895,1.8555,1.85855,373500000.0
2008-11-05 14:01:00,1.85855,1.85955,1.858,1.859,253400000.0
2008-11-05 14:02:00,1.85895,1.8596,1.85865,1.859,361000000.0
2008-11-05 14:03:00,1.859,1.8592,1.85665,1.85745,424300000.0
2008-11-05 14:04:00,1.8574,1.8584,1.85665,1.8571,323800000.0
2008-11-05 14:05:00,1.8569,1.85875,1.8569,1.85855,395400000.0
2008-11-05 14:06:00,1.85855,1.8594,1.8582,1.8593,431400000.0
2008-11-05 14:07:00,1.85915,1.86015,1.85855,1.8589,427200000.0
2008-11-05 14:08:00,1.85895,1.8599,1.8579,1.8589,436500000.0
2008-11-05 14:09:00,1.85845,1.85925,1.8571,1.85725,307000000.0
2008-11-05 14:10:00,1.85735,1.8586,1.8563,1.8582,521200000.0
2008-11-05 14:11:00,1.8582,1.859,1.8581,1.8589,211200000.0
2008-11-05 14:12:00,1.8589,1.859,1.8585,1.85865,434899999.0
2008-11-05 14:13:00,1.8586,1.859,1.85645,1.8566,219900000.0
2008-11-05 14:14:00,1.856,1.85715,1.85445,1.8556,416400000.0
2008-11-05 14:15:00,1.8557,1.85925,1.8557,1.8584,418700000.0
2008-11-05 14:16:00,1.8584,1.8584,1.8569,1.85795,419500000.0
2008-11-05 14:17:00,1.8579,1.86,1.85785,1.8587,366800000.0
2008-11-05 14:18:00,1.8587,1.8589,1.8574,1.8581,432600000.0
2008-11-05 14:19:00,1.85815,1.859,1.85785,1.8583,253400000.0
2008-11-05 14:20:00,1.85835,1.8584,1.85715,1.85745,296000000.0
2008-11-05 14:21:00,1.85685,1.85845,1.85635,1.85765,427100000.0
2008-11-05 14:22:00,1.85765,1.8583,1.85705,1.8575,459700000.0
2008-11-05 14:23:00,1.85745,1.85755,1.85605,1.85665,314700000.0
2008-11-05 14:24:00,1.8566,1.857,1.8566,1.8568,135800000.0
2008-11-05 14:25:00,1.85685,1.8583,1.85685,1.85805,315200000.0
2008-11-05 14:26:00,1.85815,1.85815,1.8578,1.8578,326300000.0
2008-11-05 14:27:00,1.8578,1.8584,1.85695,1.8579,250200000.0
2008-11-05 14:28:00,1.8579,1.85805,1.85675,1.85805,205300000.0
2008-11-05 14:29:00,1.85835,1.8586,1.85835,1.8584,96500000.0
2008-11-05 14:30:00,1.8584,1.8586,1.8565,1.8586,367700000.0
2008-11-05 14:31:00,1.85885,1.85945,1.8581,1.85935,507900000.0
2008-11-05 14:32:00,1.8596,1.8604,1.85885,1.8593,375400000.0
2008-11-05 14:33:00,1.85935,1.86075,1.8592,1.8607,234800000.0
2008-11-05 14:34:00,1.8606,1.8612,1.86015,1.86115,371800000.0
2008-11-05 14:35:00,1.8612,1.8615,1.86025,1.8605,354400000.0
2008-11-05 14:36:00,1.8605,1.8611,1.8602,1.86105,326400000.0
2008-11-05 14:37:00,1.8611,1.86145,1.85995,1.8605,267300000.0
2008-11-05 14:38:00,1.86075,1.8609,1.85755,1.85795,437900000.0
2008-11-05 14:39:00,1.85795,1.85795,1.85675,1.8577,330800000.0
2008-11-05 14:40:00,1.85735,1.8586,1.85565,1.85595,472300000.0
2008-11-05 14:41:00,1.8559,1.8559,1.85455,1.8556,326300000.0
2008-11-05 14:42:00,1.85545,1.85605,1.8552,1.85545,372500000.0
2008-11-05 14:43:00,1.8555,1.85715,1.8552,1.8563,378000000.0
2008-11-05 14:44:00,1.8563,1.86015,1.8563,1.86005,467400000.0
2008-11-05 14:45:00,1.8602,1.86275,1.86,1.8609,287900000.0
2008-11-05 14:46:00,1.8609,1.8616,1.8601,1.861,317200000.0
2008-11-05 14:47:00,1.861,1.8617,1.8609,1.8617,356200000.0
2008-11-05 14:48:00,1.8616,1.86265,1.8615,1.8623,341200000.0
2008-11-05 14:49:00,1.86225,1.8624,1.8607,1.8608,326300000.0
2008-11-05 14:50:00,1.8608,1.8608,1.85945,1.86075,214300000.0
2008-11-05 14:51:00,1.8606,1.8606,1.85895,1.85935,210900000.0
2008-11-05 14:52:00,1.85935,1.86235,1.85935,1.86155,270000000.0
2008-11-05 14:53:00,1.8616,1.86405,1.86125,1.8629,233200000.0
2008-11-05 14:54:00,1.86225,1.86295,1.8616,1.8629,515900000.0
2008-11-05 14:55:00,1.86285,1.8645,1.8627,1.86435,298200000.0
2008-11-05 14:56:00,1.8645,1.86515,1.8639,1.86495,454500000.0
2008-11-05 14:57:00,1.8649,1.8649,1.86245,1.863,701599999.0
2008-11-05 14:58:00,1.86305,1.86355,1.86305,1.8631,444000000.0
2008-11-05 14:59:00,1.8631,1.8636,1.8631,1.8633,343900000.0
2008-11-05 15:00:00,1.8633,1.86365,1.862,1.8622,330100000.0
2008-11-05 15:01:00,1.8621,1.8628,1.8621,1.8624,287000000.0
2008-11-05 15:02:00,1.8624,1.86245,1.8624,1.8624,106800000.0
2008-11-05 15:03:00,1.8624,1.8624,1.8606,1.86165,330899999.0
2008-11-05 15:04:00,1.862,1.8624,1.8607,1.8607,326000000.0
2008-11-05 15:05:00,1.86075,1.86115,1.8606,1.8607,118600000.0
2008-11-05 15:06:00,1.8607,1.8613,1.8607,1.8608,172700000.0
2008-11-05 15:07:00,1.8608,1.8608,1.8587,1.8601,514400000.0
2008-11-05 15:08:00,1.8601,1.8617,1.8601,1.8612,549800000.0
2008-11-05 15:09:00,1.8612,1.8621,1.8606,1.8616,559100000.0
2008-11-05 15:10:00,1.86155,1.86205,1.86145,1.86155,328200000.0
2008-11-05 15:11:00,1.86155,1.8618,1.8608,1.8612,298600000.0
2008-11-05 15:12:00,1.86125,1.86215,1.86015,1.8602,324800000.0
2008-11-05 15:13:00,1.8602,1.86375,1.8601,1.8629,401300000.0
2008-11-05 15:14:00,1.863,1.8631,1.86125,1.8614,264000000.0
2008-11-05 15:15:00,1.8614,1.86345,1.8613,1.8629,417100000.0
2008-11-05 15:16:00,1.86305,1.86615,1.86275,1.86425,446000000.0
2008-11-05 15:17:00,1.8642,1.865,1.8625,1.8627,490800000.0
2008-11-05 15:18:00,1.86225,1.86275,1.8611,1.8622,310000000.0
2008-11-05 15:19:00,1.8622,1.864,1.8611,1.863,462900000.0
2008-11-05 15:20:00,1.86305,1.8633,1.86195,1.8621,847600000.0
2008-11-05 15:21:00,1.8621,1.86315,1.8621,1.86305,497700000.0
2008-11-05 15:22:00,1.8631,1.8632,1.86225,1.86225,259000000.0
2008-11-05 15:23:00,1.86235,1.86375,1.8622,1.86375,384400000.0
2008-11-05 15:24:00,1.8638,1.86395,1.86275,1.86325,311000000.0
2008-11-05 15:25:00,1.8634,1.8646,1.8634,1.86425,456700000.0
2008-11-05 15:26:00,1.8642,1.8656,1.864,1.8652,464200000.0
2008-11-05 15:27:00,1.8652,1.86565,1.86405,1.8652,355800000.0
2008-11-05 15:28:00,1.8652,1.8666,1.86375,1.8656,304100000.0
2008-11-05 15:29:00,1.8656,1.8656,1.8631,1.86465,334600000.0
2008-11-05 15:30:00,1.86465,1.86555,1.8632,1.8637,343200000.0
2008-11-05 15:31:00,1.86375,1.8645,1.8624,1.8628,297200000.0
2008-11-05 15:32:00,1.86285,1.8629,1.85905,1.8593,484600000.0
2008-11-05 15:33:00,1.85925,1.86245,1.85885,1.86245,517100000.0
2008-11-05 15:34:00,1.8623,1.8629,1.86125,1.86125,549400000.0
2008-11-05 15:35:00,1.86125,1.8628,1.861,1.86265,441500000.0
2008-11-05 15:36:00,1.8627,1.8629,1.86195,1.8626,249300000.0
2008-11-05 15:37:00,1.8626,1.86275,1.86225,1.86245,222500000.0
2008-11-05 15:38:00,1.8626,1.86525,1.8625,1.86425,427300000.0
2008-11-05 15:39:00,1.86435,1.8652,1.86395,1.8641,282400000.0
2008-11-05 15:40:00,1.8641,1.86425,1.86295,1.86315,291600000.0
2008-11-05 15:41:00,1.8633,1.86355,1.86255,1.86285,301900000.0
2008-11-05 15:42:00,1.8629,1.86295,1.8626,1.8626,366300000.0
2008-11-05 15:43:00,1.8626,1.86335,1.86185,1.86205,335000000.0
2008-11-05 15:44:00,1.86225,1.8634,1.86185,1.8628,292700000.0
2008-11-05 15:45:00,1.86285,1.86325,1.86265,1.86295,319000000.0
2008-11-05 15:46:00,1.86305,1.86375,1.8612,1.8617,368000000.0
2008-11-05 15:47:00,1.86195,1.8627,1.8618,1.8623,429600000.0
2008-11-05 15:48:00,1.86235,1.86305,1.8613,1.8613,456600000.0
2008-11-05 15:49:00,1.8613,1.86195,1.8596,1.8605,498000000.0
2008-11-05 15:50:00,1.86035,1.86035,1.8577,1.8592,281800000.0
2008-11-05 15:51:00,1.85925,1.8608,1.85785,1.86055,433000000.0
2008-11-05 15:52:00,1.8604,1.86125,1.8604,1.8608,414000000.0
2008-11-05 15:53:00,1.8609,1.8612,1.8598,1.8599,397600000.0
2008-11-05 15:54:00,1.86,1.86265,1.8599,1.86265,375000000.0
2008-11-05 15:55:00,1.86275,1.8636,1.8608,1.86195,588900000.0
2008-11-05 15:56:00,1.86225,1.8629,1.86065,1.8608,444100000.0
2008-11-05 15:57:00,1.8608,1.8619,1.8604,1.8614,295800000.0
2008-11-05 15:58:00,1.8614,1.862,1.8585,1.85875,366600000.0
2008-11-05 15:59:00,1.85865,1.85995,1.85725,1.859,398900000.0
2008-11-05 16:00:00,1.859,1.8592,1.8582,1.8589,463600000.0
2008-11-05 16:01:00,1.8588,1.8605,1.85845,1.8603,466800000.0
2008-11-05 16:02:00,1.86035,1.86105,1.8602,1.8605,322000000.0
2008-11-05 16:03:00,1.86025,1.8616,1.86025,1.86145,299800000.0
2008-11-05 16:04:00,1.8614,1.86165,1.859,1.86135,394300000.0
2008-11-05 16:05:00,1.8612,1.8626,1.86075,1.8618,411400000.0
2008-11-05 16:06:00,1.8618,1.8618,1.86095,1.861,315400000.0
2008-11-05 16:07:00,1.861,1.86135,1.861,1.86105,263300000.0
2008-11-05 16:08:00,1.8611,1.86175,1.86,1.8604,340800000.0
2008-11-05 16:09:00,1.8604,1.8618,1.85915,1.8616,461900000.0
2008-11-05 16:10:00,1.8616,1.86215,1.86115,1.86145,344300000.0
2008-11-05 16:11:00,1.8614,1.86145,1.8605,1.8613,110600000.0
2008-11-05 16:12:00,1.86135,1.86185,1.8612,1.86185,215800000.0
2008-11-05 16:13:00,1.8619,1.86345,1.8611,1.86345,389700000.0
2008-11-05 16:14:00,1.86355,1.8644,1.8627,1.86315,490100000.0
2008-11-05 16:15:00,1.8633,1.86465,1.86285,1.8644,280600000.0
2008-11-05 16:16:00,1.8644,1.8649,1.8641,1.86465,376100000.0
2008-11-05 16:17:00,1.8647,1.8647,1.86315,1.86365,288800000.0
2008-11-05 16:18:00,1.8636,1.86425,1.8636,1.86425,167200000.0
2008-11-05 16:19:00,1.86415,1.86435,1.8632,1.8635,273400000.0
2008-11-05 16:20:00,1.8635,1.8655,1.8635,1.8654,314600000.0
2008-11-05 16:21:00,1.8655,1.8657,1.864,1.8641,456000000.0
2008-11-05 16:22:00,1.8641,1.8657,1.8641,1.86525,244700000.0
2008-11-05 16:23:00,1.8652,1.86625,1.8647,1.8656,325200000.0
2008-11-05 16:24:00,1.8656,1.8677,1.86405,1.86605,531600000.0
2008-11-05 16:25:00,1.8661,1.86665,1.8658,1.86665,473800000.0
2008-11-05 16:26:00,1.8666,1.86675,1.8661,1.8661,331600000.0
2008-11-05 16:27:00,1.86615,1.86915,1.86565,1.869,454800000.0
2008-11-05 16:28:00,1.869,1.86935,1.8674,1.86855,504500000.0
2008-11-05 16:29:00,1.86845,1.8702,1.86775,1.8691,491800000.0
2008-11-05 16:30:00,1.86915,1.86955,1.8689,1.8692,503200000.0
2008-11-05 16:31:00,1.8693,1.86945,1.8674,1.8674,344300000.0
2008-11-05 16:32:00,1.8674,1.8688,1.86725,1.8685,235900000.0
2008-11-05 16:33:00,1.8681,1.87055,1.8677,1.8695,536700000.0
2008-11-05 16:34:00,1.86955,1.87,1.8683,1.86965,355400000.0
2008-11-05 16:35:00,1.86975,1.87075,1.869,1.8698,584600000.0
2008-11-05 16:36:00,1.86975,1.87075,1.8695,1.8698,258600000.0
2008-11-05 16:37:00,1.8698,1.87155,1.8697,1.8713,387600000.0
2008-11-05 16:38:00,1.8714,1.8755,1.8713,1.87545,367200000.0
2008-11-05 16:39:00,1.8756,1.8759,1.873,1.8738,311700000.0
2008-11-05 16:40:00,1.8738,1.87435,1.8719,1.8736,397900000.0
2008-11-05 16:41:00,1.8736,1.87445,1.8732,1.8738,470500000.0
2008-11-05 16:42:00,1.87385,1.87465,1.8737,1.874,390800000.0
2008-11-05 16:43:00,1.874,1.87675,1.8735,1.876,428200000.0
2008-11-05 16:44:00,1.876,1.8784,1.87425,1.8784,486900000.0
2008-11-05 16:45:00,1.8785,1.8806,1.8784,1.8793,272900000.0
2008-11-05 16:46:00,1.8792,1.8792,1.8774,1.878,396800000.0
2008-11-05 16:47:00,1.8778,1.8785,1.87745,1.87745,432600000.0
2008-11-05 16:48:00,1.8774,1.87775,1.87565,1.87765,365000000.0
2008-11-05 16:49:00,1.8776,1.8776,1.8759,1.876,293200000.0
2008-11-05 16:50:00,1.876,1.876,1.87305,1.87305,322900000.0
2008-11-05 16:51:00,1.87315,1.87415,1.8727,1.8737,264800000.0
2008-11-05 16:52:00,1.8737,1.87475,1.8726,1.8728,433000000.0
2008-11-05 16:53:00,1.8728,1.8747,1.8724,1.8736,426500000.0
2008-11-05 16:54:00,1.8736,1.8741,1.8729,1.87335,411800000.0
2008-11-05 16:55:00,1.87335,1.8734,1.8691,1.87015,413300000.0
2008-11-05 16:56:00,1.8702,1.87055,1.86935,1.8705,333800000.0
2008-11-05 16:57:00,1.86995,1.8708,1.8674,1.8674,467200000.0
2008-11-05 16:58:00,1.8674,1.8674,1.86375,1.86525,391300000.0
2008-11-05 16:59:00,1.86585,1.8672,1.8648,1.8672,371600000.0
2008-11-05 17:00:00,1.8672,1.87115,1.8666,1.86955,491400000.0
2008-11-05 17:01:00,1.8689,1.8701,1.86815,1.86815,451900000.0
2008-11-05 17:02:00,1.86815,1.8693,1.86815,1.8691,258000000.0
2008-11-05 17:03:00,1.8691,1.8691,1.86705,1.86855,463000000.0
2008-11-05 17:04:00,1.8686,1.8692,1.8667,1.8671,524900000.0
2008-11-05 17:05:00,1.867,1.87005,1.86695,1.86995,451200000.0
2008-11-05 17:06:00,1.8701,1.8702,1.8696,1.87,308200000.0
2008-11-05 17:07:00,1.87,1.87055,1.87,1.8705,370400000.0
2008-11-05 17:08:00,1.8706,1.87095,1.86895,1.87055,557900000.0
2008-11-05 17:09:00,1.8709,1.87305,1.87065,1.87065,591000000.0
2008-11-05 17:10:00,1.872,1.8741,1.8704,1.87325,467400000.0
2008-11-05 17:11:00,1.8734,1.87395,1.8716,1.8731,531400000.0
2008-11-05 17:12:00,1.8731,1.87365,1.87195,1.87365,436000000.0
2008-11-05 17:13:00,1.87295,1.87445,1.87045,1.8739,578800000.0
2008-11-05 17:14:00,1.8739,1.87685,1.8739,1.8761,446400000.0
2008-11-05 17:15:00,1.8761,1.8768,1.8738,1.8766,546800000.0
2008-11-05 17:16:00,1.8766,1.87995,1.8765,1.87985,601500000.0
2008-11-05 17:17:00,1.87985,1.88155,1.87745,1.8781,437400000.0
2008-11-05 17:18:00,1.8768,1.8783,1.87515,1.8755,445500000.0
2008-11-05 17:19:00,1.8755,1.8764,1.8735,1.8738,425100000.0
2008-11-05 17:20:00,1.8738,1.87515,1.8719,1.8736,610600000.0
2008-11-05 17:21:00,1.87365,1.8744,1.8722,1.8727,642200000.0
2008-11-05 17:22:00,1.8727,1.8738,1.8726,1.87305,515500000.0
2008-11-05 17:23:00,1.873,1.87535,1.873,1.8747,331300000.0
2008-11-05 17:24:00,1.8748,1.87605,1.8735,1.8745,555900000.0
2008-11-05 17:25:00,1.8745,1.87485,1.8735,1.8745,401100000.0
2008-11-05 17:26:00,1.8745,1.8752,1.87365,1.8745,460000000.0
2008-11-05 17:27:00,1.8745,1.87465,1.8737,1.874,348200000.0
2008-11-05 17:28:00,1.87395,1.8748,1.87265,1.87265,385300000.0
2008-11-05 17:29:00,1.8727,1.8742,1.8726,1.8732,451200000.0
2008-11-05 17:30:00,1.8732,1.874,1.8709,1.87135,465100000.0
2008-11-05 17:31:00,1.87135,1.8751,1.87035,1.8751,587400000.0
2008-11-05 17:32:00,1.87525,1.8754,1.87195,1.8742,426600000.0
2008-11-05 17:33:00,1.87435,1.87465,1.87315,1.87415,431500000.0
2008-11-05 17:34:00,1.8745,1.87555,1.8734,1.8735,427600000.0
2008-11-05 17:35:00,1.87355,1.8744,1.8734,1.87405,554500000.0
2008-11-05 17:36:00,1.87415,1.87655,1.8739,1.8753,586400000.0
2008-11-05 17:37:00,1.8754,1.88085,1.8748,1.87915,539800000.0
2008-11-05 17:38:00,1.879,1.8791,1.877,1.8781,392600000.0
2008-11-05 17:39:00,1.8781,1.8785,1.87685,1.8776,378100000.0
2008-11-05 17:40:00,1.8776,1.8776,1.8763,1.8772,367000000.0
2008-11-05 17:41:00,1.87735,1.87805,1.87545,1.8774,718200000.0
2008-11-05 17:42:00,1.87745,1.8777,1.87575,1.8762,429800000.0
2008-11-05 17:43:00,1.87605,1.87645,1.87595,1.87615,375200000.0
2008-11-05 17:44:00,1.8761,1.87885,1.8761,1.87675,471800000.0
2008-11-05 17:45:00,1.87685,1.88335,1.87655,1.88235,322700000.0
2008-11-05 17:46:00,1.88235,1.88235,1.8801,1.88175,504200000.0
2008-11-05 17:47:00,1.88185,1.88215,1.8772,1.87775,382900000.0
2008-11-05 17:48:00,1.878,1.87915,1.8775,1.8788,490900000.0
2008-11-05 17:49:00,1.8788,1.87915,1.87575,1.8763,716900000.0
2008-11-05 17:50:00,1.87645,1.87875,1.8754,1.8782,608200000.0
2008-11-05 17:51:00,1.8782,1.88035,1.87655,1.8774,484100000.0
2008-11-05 17:52:00,1.87735,1.87945,1.87585,1.8761,495600000.0
2008-11-05 17:53:00,1.8761,1.8761,1.874,1.8742,415800000.0
2008-11-05 17:54:00,1.8742,1.8742,1.8702,1.87205,487100000.0
2008-11-05 17:55:00,1.87195,1.8724,1.86985,1.8724,489300000.0
2008-11-05 17:56:00,1.8725,1.8728,1.8702,1.8715,301900000.0
2008-11-05 17:57:00,1.8705,1.87125,1.8684,1.869,481800000.0
2008-11-05 17:58:00,1.869,1.86905,1.86575,1.86605,444600000.0
2008-11-05 17:59:00,1.8661,1.8661,1.8617,1.86335,391600000.0
2008-11-05 18:00:00,1.86345,1.8665,1.86295,1.86575,438100000.0
2008-11-05 18:01:00,1.8657,1.8669,1.8654,1.86555,364700000.0
2008-11-05 18:02:00,1.8655,1.86655,1.8655,1.866,235800000.0
2008-11-05 18:03:00,1.866,1.86675,1.86485,1.8661,511100000.0
2008-11-05 18:04:00,1.8661,1.8682,1.8661,1.86785,300200000.0
2008-11-05 18:05:00,1.86765,1.8685,1.86725,1.86825,454500000.0
2008-11-05 18:06:00,1.8683,1.86985,1.8675,1.8676,458600000.0
2008-11-05 18:07:00,1.8676,1.86965,1.8666,1.869,298900000.0
2008-11-05 18:08:00,1.869,1.87035,1.8685,1.86965,225700000.0
2008-11-05 18:09:00,1.8696,1.8696,1.8666,1.86885,463800000.0
2008-11-05 18:10:00,1.86885,1.87065,1.86725,1.8683,469800000.0
2008-11-05 18:11:00,1.8683,1.8695,1.8675,1.8679,258400000.0
2008-11-05 18:12:00,1.86795,1.86935,1.86765,1.8689,617700000.0
2008-11-05 18:13:00,1.869,1.87055,1.8687,1.8687,282300000.0
2008-11-05 18:14:00,1.8687,1.8695,1.86865,1.8695,291300000.0
2008-11-05 18:15:00,1.86945,1.8705,1.86915,1.8693,338300000.0
2008-11-05 18:16:00,1.86935,1.8696,1.8693,1.8693,306100000.0
2008-11-05 18:17:00,1.8693,1.86955,1.8683,1.86905,294100000.0
2008-11-05 18:18:00,1.86925,1.87085,1.86925,1.8697,524400000.0
2008-11-05 18:19:00,1.8697,1.8697,1.8666,1.8666,441900000.0
2008-11-05 18:20:00,1.8666,1.86915,1.8666,1.8691,474700000.0
2008-11-05 18:21:00,1.86915,1.8704,1.86895,1.87025,464100000.0
2008-11-05 18:22:00,1.87025,1.8711,1.8701,1.87045,330000000.0
2008-11-05 18:23:00,1.8704,1.8713,1.8696,1.8696,385600000.0
2008-11-05 18:24:00,1.8695,1.87075,1.86875,1.8698,516500000.0
2008-11-05 18:25:00,1.86995,1.87075,1.86925,1.8702,352400000.0
2008-11-05 18:26:00,1.8703,1.87235,1.8698,1.8714,392000000.0
2008-11-05 18:27:00,1.8714,1.87145,1.86915,1.87015,284400000.0
2008-11-05 18:28:00,1.8703,1.872,1.86955,1.8704,226400000.0
2008-11-05 18:29:00,1.8706,1.87115,1.8693,1.86945,264900000.0
2008-11-05 18:30:00,1.8697,1.8719,1.8697,1.8706,397900000.0
2008-11-05 18:31:00,1.87065,1.8709,1.86995,1.8708,235100000.0
2008-11-05 18:32:00,1.8707,1.87145,1.8695,1.87005,321300000.0
2008-11-05 18:33:00,1.8699,1.87085,1.86905,1.8699,447200000.0
2008-11-05 18:34:00,1.8693,1.87055,1.8693,1.8698,319400000.0
2008-11-05 18:35:00,1.86925,1.86985,1.8692,1.8695,309600000.0
2008-11-05 18:36:00,1.8695,1.87025,1.8685,1.87025,375400000.0
2008-11-05 18:37:00,1.87015,1.8704,1.8689,1.8698,430100000.0
2008-11-05 18:38:00,1.8698,1.87025,1.86835,1.86965,403200000.0
2008-11-05 18:39:00,1.8697,1.87015,1.8692,1.86925,366800000.0
2008-11-05 18:40:00,1.86925,1.871,1.8689,1.8703,551600000.0
2008-11-05 18:41:00,1.8703,1.87065,1.86955,1.8703,457600000.0
2008-11-05 18:42:00,1.87035,1.8708,1.87035,1.8706,174400000.0
2008-11-05 18:43:00,1.8706,1.8707,1.86995,1.87025,379500000.0
2008-11-05 18:44:00,1.8704,1.87045,1.86985,1.87015,283700000.0
2008-11-05 18:45:00,1.8703,1.87275,1.8701,1.8721,426800000.0
2008-11-05 18:46:00,1.87205,1.87205,1.86995,1.8706,508900000.0
2008-11-05 18:47:00,1.8697,1.87045,1.86785,1.86825,394900000.0
2008-11-05 18:48:00,1.86835,1.86915,1.8676,1.8681,478700000.0
2008-11-05 18:49:00,1.868,1.8686,1.8679,1.8682,291600000.0
2008-11-05 18:50:00,1.86805,1.8696,1.868,1.8685,360500000.0
2008-11-05 18:51:00,1.8686,1.8694,1.866,1.86635,558400000.0
2008-11-05 18:52:00,1.8663,1.8674,1.86505,1.8666,408000000.0
2008-11-05 18:53:00,1.86665,1.8694,1.86665,1.8694,543000000.0
2008-11-05 18:54:00,1.8695,1.87125,1.8693,1.86945,383900000.0
2008-11-05 18:55:00,1.8695,1.8701,1.86735,1.8692,383700000.0
2008-11-05 18:56:00,1.8693,1.8697,1.86815,1.8685,327900000.0
2008-11-05 18:57:00,1.86845,1.87015,1.86825,1.86855,456900000.0
2008-11-05 18:58:00,1.86855,1.872,1.8679,1.87145,339800000.0
2008-11-05 18:59:00,1.8718,1.87215,1.87015,1.8707,371200000.0
2008-11-05 19:00:00,1.87065,1.87165,1.86915,1.8701,589800000.0
2008-11-05 19:01:00,1.8704,1.87075,1.86875,1.86995,349600000.0
2008-11-05 19:02:00,1.8702,1.8716,1.86975,1.87155,455600000.0
2008-11-05 19:03:00,1.87175,1.87235,1.87055,1.8723,359000000.0
2008-11-05 19:04:00,1.87155,1.87155,1.8693,1.8701,339600000.0
2008-11-05 19:05:00,1.8694,1.8707,1.86855,1.87005,357200000.0
2008-11-05 19:06:00,1.8701,1.8708,1.8699,1.87,371600000.0
2008-11-05 19:07:00,1.8701,1.87075,1.8697,1.8699,185600000.0
2008-11-05 19:08:00,1.8699,1.87035,1.8698,1.8699,395200000.0
2008-11-05 19:09:00,1.86995,1.8707,1.86995,1.8702,176800000.0
2008-11-05 19:10:00,1.8702,1.87025,1.86875,1.8696,249900000.0
2008-11-05 19:11:00,1.8696,1.8702,1.86945,1.8696,99400000.0
2008-11-05 19:12:00,1.8696,1.8696,1.86835,1.86935,181600000.0
2008-11-05 19:13:00,1.8694,1.87225,1.86905,1.8706,242600000.0
2008-11-05 19:14:00,1.87065,1.8723,1.87055,1.87225,536400000.0
2008-11-05 19:15:00,1.8722,1.8723,1.8679,1.86915,322600000.0
2008-11-05 19:16:00,1.8694,1.87,1.8692,1.87,322000000.0
2008-11-05 19:17:00,1.87,1.87275,1.86945,1.87255,472300000.0
2008-11-05 19:18:00,1.8722,1.87315,1.8709,1.8724,339400000.0
2008-11-05 19:19:00,1.8724,1.8724,1.87045,1.871,265400000.0
2008-11-05 19:20:00,1.871,1.87155,1.86985,1.8704,376200000.0
2008-11-05 19:21:00,1.87045,1.871,1.8702,1.8707,321800000.0
2008-11-05 19:22:00,1.87075,1.8736,1.8706,1.87305,336600000.0
2008-11-05 19:23:00,1.873,1.8733,1.87185,1.87255,130000000.0
2008-11-05 19:24:00,1.8727,1.8731,1.8714,1.8717,336800000.0
2008-11-05 19:25:00,1.8717,1.8717,1.87,1.8709,335200000.0
2008-11-05 19:26:00,1.87095,1.871,1.8705,1.8705,216800000.0
2008-11-05 19:27:00,1.8705,1.8714,1.8704,1.87065,333600000.0
2008-11-05 19:28:00,1.8707,1.871,1.86785,1.86825,284600000.0
2008-11-05 19:29:00,1.8684,1.86855,1.8672,1.86785,440900000.0
2008-11-05 19:30:00,1.8679,1.86955,1.8679,1.86905,295000000.0
2008-11-05 19:31:00,1.8691,1.86975,1.8681,1.8687,509800000.0
2008-11-05 19:32:00,1.8687,1.8698,1.8687,1.86925,263800000.0
2008-11-05 19:33:00,1.8693,1.87205,1.8692,1.8714,335000000.0
2008-11-05 19:34:00,1.8714,1.8714,1.8702,1.8704,231800000.0
2008-11-05 19:35:00,1.8706,1.8727,1.8703,1.8726,460600000.0
2008-11-05 19:36:00,1.87265,1.8765,1.87235,1.87605,415400000.0
2008-11-05 19:37:00,1.876,1.8793,1.876,1.87915,302000000.0
2008-11-05 19:38:00,1.87935,1.8815,1.8785,1.88115,515200000.0
2008-11-05 19:39:00,1.8808,1.88115,1.8794,1.8795,199000000.0
2008-11-05 19:40:00,1.8795,1.88035,1.8788,1.8799,352400000.0
2008-11-05 19:41:00,1.8799,1.88185,1.87825,1.88025,413799999.0
2008-11-05 19:42:00,1.8804,1.88085,1.8794,1.8795,373100000.0
2008-11-05 19:43:00,1.8782,1.8786,1.8772,1.8782,329600000.0
2008-11-05 19:44:00,1.87815,1.8784,1.8772,1.8775,286800000.0
2008-11-05 19:45:00,1.87735,1.87835,1.87615,1.87655,558800000.0
2008-11-05 19:46:00,1.8767,1.877,1.87625,1.8764,573400005.0
2008-11-05 19:47:00,1.8763,1.87675,1.8752,1.8767,643200002.0
2008-11-05 19:48:00,1.87665,1.87675,1.875,1.87535,292800000.0
2008-11-05 19:49:00,1.87515,1.87515,1.87175,1.8727,493200000.0
2008-11-05 19:50:00,1.87285,1.8744,1.87245,1.8736,427100000.0
2008-11-05 19:51:00,1.87365,1.87495,1.8736,1.87495,342700000.0
2008-11-05 19:52:00,1.8749,1.8762,1.87365,1.87365,555800000.0
2008-11-05 19:53:00,1.8738,1.8738,1.86945,1.87035,710300005.0
2008-11-05 19:54:00,1.87065,1.8717,1.8699,1.8716,373600000.0
2008-11-05 19:55:00,1.87165,1.8723,1.8714,1.8718,368400000.0
2008-11-05 19:56:00,1.87175,1.8721,1.8698,1.87,193800000.0
2008-11-05 19:57:00,1.87025,1.87175,1.87025,1.87135,391600000.0
2008-11-05 19:58:00,1.8713,1.8719,1.8713,1.8718,270400000.0
2008-11-05 19:59:00,1.8719,1.8754,1.8718,1.8726,414800000.0
2008-11-05 20:00:00,1.87265,1.8732,1.8718,1.87295,308800000.0
2008-11-05 20:01:00,1.8726,1.87305,1.87245,1.8728,252400000.0
2008-11-05 20:02:00,1.87285,1.87315,1.8725,1.87265,309000000.0
2008-11-05 20:03:00,1.8728,1.8739,1.8728,1.8739,279800000.0
2008-11-05 20:04:00,1.8739,1.8749,1.8734,1.8745,316600000.0
2008-11-05 20:05:00,1.8745,1.8746,1.87285,1.87305,153600000.0
2008-11-05 20:06:00,1.87295,1.8738,1.87225,1.87375,199000000.0
2008-11-05 20:07:00,1.87395,1.87555,1.8739,1.87515,287200000.0
2008-11-05 20:08:00,1.8751,1.8757,1.8736,1.87425,258800000.0
2008-11-05 20:09:00,1.8743,1.87465,1.87395,1.8741,88200000.0
2008-11-05 20:10:00,1.8741,1.8741,1.87275,1.8734,250800000.0
2008-11-05 20:11:00,1.87335,1.87415,1.8726,1.87375,443400000.0
2008-11-05 20:12:00,1.87385,1.87645,1.8736,1.87645,325800000.0
2008-11-05 20:13:00,1.8763,1.87845,1.8761,1.87695,331200000.0
2008-11-05 20:14:00,1.8766,1.8773,1.8755,1.8773,268800000.0
2008-11-05 20:15:00,1.87775,1.87915,1.87445,1.8751,371900000.0
2008-11-05 20:16:00,1.87485,1.8756,1.8745,1.8745,302200000.0
2008-11-05 20:17:00,1.8745,1.87455,1.87385,1.8742,259400000.0
2008-11-05 20:18:00,1.8742,1.87475,1.8739,1.8743,133800000.0
2008-11-05 20:19:00,1.87415,1.8745,1.8739,1.8739,172800000.0
2008-11-05 20:20:00,1.8739,1.8741,1.8739,1.8739,68400000.0
2008-11-05 20:21:00,1.874,1.874,1.87295,1.8734,58800000.0
2008-11-05 20:22:00,1.87385,1.8749,1.873,1.87415,380200000.0
2008-11-05 20:23:00,1.8742,1.8749,1.87385,1.8741,266200000.0
2008-11-05 20:24:00,1.87405,1.87465,1.87345,1.8742,386200000.0
2008-11-05 20:25:00,1.8742,1.8743,1.87345,1.87345,69600000.0
2008-11-05 20:26:00,1.8742,1.8742,1.8719,1.8719,185800000.0
2008-11-05 20:27:00,1.8719,1.8719,1.87045,1.8712,321000000.0
2008-11-05 20:28:00,1.87125,1.8716,1.8707,1.8711,196400000.0
2008-11-05 20:29:00,1.8711,1.8711,1.86955,1.8703,348200000.0
2008-11-05 20:30:00,1.87015,1.8713,1.87005,1.8709,148400000.0
2008-11-05 20:31:00,1.87115,1.8713,1.87105,1.87125,68400000.0
2008-11-05 20:32:00,1.87145,1.87155,1.8708,1.8709,226400000.0
2008-11-05 20:33:00,1.8709,1.87205,1.87085,1.872,367000000.0
2008-11-05 20:34:00,1.8719,1.8735,1.8711,1.87195,373400000.0
2008-11-05 20:35:00,1.8719,1.87325,1.8712,1.8732,299800001.0
2008-11-05 20:36:00,1.8732,1.8732,1.87225,1.8729,229000000.0
2008-11-05 20:37:00,1.8729,1.8733,1.87275,1.8729,138000000.0
2008-11-05 20:38:00,1.873,1.87395,1.8729,1.8738,237600000.0
2008-11-05 20:39:00,1.87375,1.87405,1.8731,1.87315,290400000.0
2008-11-05 20:40:00,1.8732,1.875,1.8731,1.875,319200000.0
2008-11-05 20:41:00,1.875,1.87505,1.8742,1.8745,356600000.0
2008-11-05 20:42:00,1.8747,1.87505,1.8736,1.87375,231000000.0
2008-11-05 20:43:00,1.8739,1.8746,1.87375,1.87375,122400000.0
2008-11-05 20:44:00,1.87445,1.8746,1.8731,1.8736,124800000.0
2008-11-05 20:45:00,1.8737,1.87375,1.8724,1.87375,195400000.0
2008-11-05 20:46:00,1.8739,1.8741,1.87325,1.87355,166000000.0
2008-11-05 20:47:00,1.8735,1.8737,1.8734,1.87355,166300000.0
2008-11-05 20:48:00,1.8735,1.8735,1.8735,1.8735,38400000.0
2008-11-05 20:49:00,1.8735,1.87535,1.8735,1.87465,387600000.0
2008-11-05 20:50:00,1.8748,1.8753,1.87415,1.87505,222300000.0
2008-11-05 20:51:00,1.8751,1.87545,1.8743,1.8744,147600000.0
2008-11-05 20:52:00,1.8744,1.8748,1.87365,1.87425,120000000.0
2008-11-05 20:53:00,1.8743,1.8743,1.87185,1.8719,265000000.0
2008-11-05 20:54:00,1.87185,1.87205,1.8715,1.8715,190600000.0
2008-11-05 20:55:00,1.8715,1.87295,1.8715,1.8727,238800000.0
2008-11-05 20:56:00,1.8728,1.8739,1.8728,1.8734,148400000.0
2008-11-05 20:57:00,1.8734,1.87445,1.8734,1.8741,82400000.0
2008-11-05 20:58:00,1.8741,1.8745,1.87385,1.874,71400000.0
2008-11-05 20:59:00,1.874,1.8748,1.87345,1.87365,132400000.0
2008-11-05 21:00:00,1.8734,1.87375,1.8734,1.87375,184800000.0
2008-11-05 21:01:00,1.87395,1.87445,1.87325,1.87325,208800000.0
2008-11-05 21:02:00,1.8734,1.8734,1.873,1.873,133300000.0
2008-11-05 21:03:00,1.873,1.873,1.8718,1.8719,130800000.0
2008-11-05 21:04:00,1.8719,1.872,1.8715,1.8719,115600000.0
2008-11-05 21:05:00,1.8719,1.87405,1.8719,1.87405,205700000.0
2008-11-05 21:06:00,1.8735,1.8757,1.8733,1.8752,264800000.0
2008-11-05 21:07:00,1.8752,1.8754,1.8752,1.8752,68400000.0
2008-11-05 21:08:00,1.8752,1.8752,1.8752,1.8752,39600000.0
2008-11-05 21:09:00,1.8752,1.8752,1.87375,1.87475,216200000.0
2008-11-05 21:10:00,1.87475,1.87545,1.87425,1.8752,253000000.0
2008-11-05 21:11:00,1.8752,1.8762,1.8752,1.876,264400000.0
2008-11-05 21:12:00,1.876,1.876,1.87495,1.8753,294800000.0
2008-11-05 21:13:00,1.8752,1.8753,1.87455,1.87455,400600000.0
2008-11-05 21:14:00,1.8748,1.8748,1.87395,1.87455,205500000.0
2008-11-05 21:15:00,1.8744,1.8747,1.87285,1.87305,339200004.0
2008-11-05 21:16:00,1.87305,1.8732,1.8728,1.8728,86200000.0
2008-11-05 21:17:00,1.8728,1.8732,1.8728,1.8732,94600000.0
2008-11-05 21:18:00,1.87335,1.8742,1.87335,1.8741,91000000.0
2008-11-05 21:19:00,1.8741,1.8746,1.8741,1.87435,168800000.0
2008-11-05 21:20:00,1.87435,1.8749,1.87385,1.8749,158400000.0
2008-11-05 21:21:00,1.87485,1.87605,1.8748,1.8755,219800000.0
2008-11-05 21:22:00,1.8755,1.8773,1.87525,1.8771,465500000.0
2008-11-05 21:23:00,1.87725,1.87725,1.8762,1.87695,440300000.0
2008-11-05 21:24:00,1.877,1.8785,1.877,1.8773,376200000.0
2008-11-05 21:25:00,1.87725,1.8783,1.877,1.87805,304000000.0
2008-11-05 21:26:00,1.878,1.87895,1.8778,1.87875,478000000.0
2008-11-05 21:27:00,1.87875,1.8795,1.8787,1.8793,98300000.0
2008-11-05 21:28:00,1.8793,1.8793,1.8787,1.8788,62200000.0
2008-11-05 21:29:00,1.8788,1.8794,1.87865,1.87935,237300000.0
2008-11-05 21:30:00,1.87945,1.8796,1.87805,1.8782,317500000.0
2008-11-05 21:31:00,1.87815,1.87815,1.8768,1.87815,301500000.0
2008-11-05 21:32:00,1.87815,1.8793,1.8773,1.8777,289600000.0
2008-11-05 21:33:00,1.8778,1.87835,1.87655,1.8773,233200000.0
2008-11-05 21:34:00,1.8773,1.87785,1.87645,1.8772,338200000.0
2008-11-05 21:35:00,1.87715,1.8773,1.87495,1.8763,178600000.0
2008-11-05 21:36:00,1.87635,1.8773,1.8755,1.8772,213600000.0
2008-11-05 21:37:00,1.87715,1.87725,1.8765,1.8771,255800000.0
2008-11-05 21:38:00,1.8772,1.8783,1.8772,1.8782,203200000.0
2008-11-05 21:39:00,1.8781,1.8781,1.878,1.878,47400000.0
2008-11-05 21:40:00,1.878,1.878,1.87695,1.8771,110000000.0
2008-11-05 21:41:00,1.8772,1.8772,1.8769,1.8769,43400000.0
2008-11-05 21:42:00,1.8769,1.8772,1.87525,1.87575,208000000.0
2008-11-05 21:43:00,1.87565,1.87585,1.873,1.8732,470400000.0
2008-11-05 21:44:00,1.8732,1.8733,1.8715,1.87275,320900000.0
2008-11-05 21:45:00,1.8726,1.873,1.8726,1.8727,128400000.0
2008-11-05 21:46:00,1.8728,1.8739,1.87265,1.8737,126400000.0
2008-11-05 21:47:00,1.8739,1.8743,1.8739,1.8742,60000000.0
2008-11-05 21:48:00,1.87425,1.87465,1.87395,1.87455,152000000.0
2008-11-05 21:49:00,1.8746,1.8757,1.8746,1.87545,121800000.0
2008-11-05 21:50:00,1.87545,1.8757,1.8754,1.8756,151400000.0
2008-11-05 21:51:00,1.8755,1.87605,1.8755,1.87605,89200000.0
2008-11-05 21:52:00,1.8762,1.8779,1.8762,1.8769,248000000.0
2008-11-05 21:53:00,1.87685,1.8771,1.87625,1.87705,205000000.0
2008-11-05 21:54:00,1.8774,1.87745,1.8772,1.8772,92400000.0
2008-11-05 21:55:00,1.8772,1.8772,1.8745,1.87485,271000000.0
2008-11-05 21:56:00,1.87485,1.8757,1.87475,1.8748,184200000.0
2008-11-05 21:57:00,1.875,1.87575,1.87415,1.87575,305100000.0
2008-11-05 21:58:00,1.8757,1.8765,1.87485,1.87485,339600000.0
2008-11-05 21:59:00,1.8748,1.876,1.87465,1.87595,241200000.0
2008-11-05 22:00:00,1.87585,1.87645,1.8758,1.8762,131600000.0
2008-11-05 22:01:00,1.8762,1.8762,1.8747,1.8751,326600000.0
2008-11-05 22:02:00,1.8751,1.87625,1.8751,1.8759,243300000.0
2008-11-05 22:03:00,1.8758,1.8759,1.87435,1.87495,181800000.0
2008-11-05 22:04:00,1.87495,1.8752,1.87485,1.8751,123800000.0
2008-11-05 22:05:00,1.8751,1.8753,1.875,1.8753,183000000.0
2008-11-05 22:06:00,1.87535,1.8764,1.8748,1.8749,309200000.0
2008-11-05 22:07:00,1.8749,1.87565,1.8746,1.87475,282200000.0
2008-11-05 22:08:00,1.8748,1.87505,1.87475,1.8748,136000000.0
2008-11-05 22:09:00,1.87475,1.8753,1.8744,1.8744,167600000.0
2008-11-05 22:10:00,1.8744,1.8749,1.87385,1.874,263000000.0
2008-11-05 22:11:00,1.87415,1.87775,1.8738,1.877,400000000.0
2008-11-05 22:12:00,1.87715,1.87795,1.87665,1.87725,216600000.0
2008-11-05 22:13:00,1.8772,1.8772,1.8772,1.8772,21600000.0
2008-11-05 22:14:00,1.8772,1.8772,1.8758,1.8767,158200000.0
2008-11-05 22:15:00,1.87685,1.8776,1.8763,1.8776,137600000.0
2008-11-05 22:16:00,1.87775,1.87935,1.87525,1.8773,285400000.0
2008-11-05 22:17:00,1.8773,1.87835,1.87595,1.87615,218200000.0
2008-11-05 22:18:00,1.8762,1.87625,1.8756,1.8758,181200000.0
2008-11-05 22:19:00,1.8758,1.878,1.8758,1.8775,236200000.0
2008-11-05 22:20:00,1.8777,1.8777,1.87505,1.8771,397100000.0
2008-11-05 22:21:00,1.8771,1.8771,1.87495,1.8751,267600000.0
2008-11-05 22:22:00,1.8751,1.8751,1.87395,1.87455,185400000.0
2008-11-05 22:23:00,1.87445,1.8753,1.8744,1.87495,345400000.0
2008-11-05 22:24:00,1.8751,1.8762,1.87455,1.87575,227200000.0
2008-11-05 22:25:00,1.8757,1.8757,1.8757,1.8757,57600000.0
2008-11-05 22:26:00,1.8757,1.87585,1.8757,1.8757,74200000.0
2008-11-05 22:27:00,1.8757,1.87635,1.87445,1.87635,268000000.0
2008-11-05 22:28:00,1.8763,1.8775,1.8758,1.8773,188400000.0
2008-11-05 22:29:00,1.87745,1.87755,1.8761,1.8763,253000000.0
2008-11-05 22:30:00,1.8763,1.8777,1.87575,1.87735,239000000.0
2008-11-05 22:31:00,1.87745,1.8784,1.8762,1.87765,201200000.0
2008-11-05 22:32:00,1.87765,1.8783,1.8771,1.878,182200000.0
2008-11-05 22:33:00,1.8783,1.87835,1.87805,1.8783,72600000.0
2008-11-05 22:34:00,1.8782,1.8786,1.87755,1.878,132400000.0
2008-11-05 22:35:00,1.8778,1.8778,1.8763,1.8772,134200000.0
2008-11-05 22:36:00,1.8775,1.88005,1.87725,1.8792,236000000.0
2008-11-05 22:37:00,1.8798,1.8824,1.8798,1.88105,173000000.0
2008-11-05 22:38:00,1.8811,1.8811,1.87665,1.8792,273400000.0
2008-11-05 22:39:00,1.8792,1.88055,1.8792,1.8805,123100000.0
2008-11-05 22:40:00,1.8805,1.8847,1.8805,1.8828,383900000.0
2008-11-05 22:41:00,1.8826,1.8826,1.8806,1.8819,204000000.0
2008-11-05 22:42:00,1.8819,1.8821,1.88085,1.8809,122800000.0
2008-11-05 22:43:00,1.8809,1.881,1.87775,1.87775,76600000.0
2008-11-05 22:44:00,1.87745,1.8811,1.87725,1.8786,427400000.0
2008-11-05 22:45:00,1.87875,1.8793,1.87645,1.87745,458500000.0
2008-11-05 22:46:00,1.87725,1.88015,1.87705,1.87815,367000000.0
2008-11-05 22:47:00,1.87795,1.8791,1.8775,1.8777,317100000.0
2008-11-05 22:48:00,1.8776,1.8789,1.87685,1.8779,408500000.0
2008-11-05 22:49:00,1.87795,1.87895,1.87655,1.87815,168800000.0
2008-11-05 22:50:00,1.87805,1.8781,1.8767,1.87735,133600000.0
2008-11-05 22:51:00,1.87735,1.88185,1.87735,1.88155,201600000.0
2008-11-05 22:52:00,1.88155,1.8828,1.8799,1.8814,296200000.0
2008-11-05 22:53:00,1.8816,1.8823,1.87885,1.8806,331800000.0
2008-11-05 22:54:00,1.88055,1.8822,1.88055,1.88185,254600000.0
2008-11-05 22:55:00,1.88185,1.88305,1.88155,1.88275,386200000.0
2008-11-05 22:56:00,1.8826,1.88425,1.88255,1.8841,247700000.0
2008-11-05 22:57:00,1.88415,1.8843,1.8836,1.8843,308000000.0
2008-11-05 22:58:00,1.88425,1.88605,1.8839,1.88605,102200000.0
2008-11-05 22:59:00,1.88615,1.8886,1.8857,1.8884,229800000.0
2008-11-05 23:00:00,1.88855,1.8907,1.8885,1.8896,310000000.0
2008-11-05 23:01:00,1.8896,1.89025,1.8896,1.8898,227200000.0
2008-11-05 23:02:00,1.88995,1.8903,1.8898,1.8901,139000000.0
2008-11-05 23:03:00,1.8901,1.89225,1.8901,1.8921,169000000.0
2008-11-05 23:04:00,1.8921,1.8927,1.889,1.88945,141000000.0
2008-11-05 23:05:00,1.8896,1.89045,1.8896,1.8901,295400000.0
2008-11-05 23:06:00,1.89,1.8905,1.89,1.8904,192500000.0
2008-11-05 23:07:00,1.89045,1.89075,1.8904,1.8906,153400000.0
2008-11-05 23:08:00,1.89035,1.8906,1.8901,1.8903,84800000.0
2008-11-05 23:09:00,1.8903,1.89035,1.8893,1.8901,56600000.0
2008-11-05 23:10:00,1.8901,1.89075,1.8901,1.89055,239900000.0
2008-11-05 23:11:00,1.8907,1.8913,1.888,1.89045,578400000.0
2008-11-05 23:12:00,1.8906,1.89125,1.89035,1.89085,267300000.0
2008-11-05 23:13:00,1.8908,1.8914,1.89025,1.89135,170000000.0
2008-11-05 23:14:00,1.89105,1.8917,1.8908,1.89105,302600000.0
2008-11-05 23:15:00,1.8911,1.89115,1.8893,1.88955,128800000.0
2008-11-05 23:16:00,1.8895,1.8906,1.8885,1.8887,98400000.0
2008-11-05 23:17:00,1.8887,1.88925,1.88765,1.8889,141200000.0
2008-11-05 23:18:00,1.8892,1.88995,1.88915,1.8896,152200000.0
2008-11-05 23:19:00,1.8896,1.89035,1.8896,1.89,117800000.0
2008-11-05 23:20:00,1.88995,1.89025,1.8896,1.8901,223300000.0
2008-11-05 23:21:00,1.89,1.89085,1.89,1.8906,112800000.0
2008-11-05 23:22:00,1.89055,1.89055,1.8904,1.8904,87600000.0
2008-11-05 23:23:00,1.8904,1.89175,1.8904,1.89085,103000000.0
2008-11-05 23:24:00,1.8908,1.89135,1.8908,1.89095,284600000.0
2008-11-05 23:25:00,1.89085,1.89105,1.8908,1.8909,145200000.0
2008-11-05 23:26:00,1.8908,1.8909,1.88995,1.8901,288600000.0
2008-11-05 23:27:00,1.89025,1.8916,1.89025,1.8911,89600000.0
2008-11-05 23:28:00,1.89105,1.89225,1.891,1.8922,71400000.0
2008-11-05 23:29:00,1.89225,1.89255,1.892,1.8922,162600000.0
2008-11-05 23:30:00,1.8925,1.89285,1.892,1.89225,161500000.0
2008-11-05 23:31:00,1.8923,1.8925,1.8916,1.8919,80200000.0
2008-11-05 23:32:00,1.8923,1.89475,1.8923,1.89465,201400000.0
2008-11-05 23:33:00,1.8946,1.8959,1.8943,1.89575,234000000.0
2008-11-05 23:34:00,1.8958,1.8965,1.8954,1.8963,276600000.0
2008-11-05 23:35:00,1.8963,1.8981,1.8959,1.89615,132600000.0
2008-11-05 23:36:00,1.897,1.8999,1.897,1.8991,245900000.0
2008-11-05 23:37:00,1.8991,1.8993,1.8991,1.8991,78000000.0
2008-11-05 23:38:00,1.89925,1.8993,1.8991,1.89915,138000000.0
2008-11-05 23:39:00,1.8992,1.8996,1.8991,1.8994,60800000.0
2008-11-05 23:40:00,1.8994,1.89985,1.89865,1.8996,237200000.0
2008-11-05 23:41:00,1.8996,1.8998,1.8996,1.8996,52800000.0
2008-11-05 23:42:00,1.89905,1.8992,1.8976,1.8982,59400000.0
2008-11-05 23:43:00,1.89825,1.8994,1.89825,1.89915,110400000.0
2008-11-05 23:44:00,1.8994,1.8994,1.8982,1.8982,136200000.0
2008-11-05 23:45:00,1.8982,1.8984,1.8967,1.8967,127300000.0
2008-11-05 23:46:00,1.8967,1.8967,1.8952,1.8952,45500000.0
2008-11-05 23:47:00,1.8952,1.8952,1.89295,1.89415,151400000.0
2008-11-05 23:48:00,1.89415,1.8946,1.89415,1.8946,132000000.0
2008-11-05 23:49:00,1.89455,1.89455,1.894,1.894,81400000.0
2008-11-05 23:50:00,1.894,1.894,1.89325,1.8939,121499999.0
2008-11-05 23:51:00,1.8939,1.89415,1.8939,1.89415,104600000.0
2008-11-05 23:52:00,1.89395,1.89425,1.8939,1.8939,116500000.0
2008-11-05 23:53:00,1.8939,1.8939,1.89335,1.89375,69800000.0
2008-11-05 23:54:00,1.8939,1.8953,1.8939,1.89515,126900000.0
2008-11-05 23:55:00,1.8956,1.89585,1.8953,1.89575,106200000.0
2008-11-05 23:56:00,1.8958,1.89945,1.8958,1.89935,119400000.0
2008-11-05 23:57:00,1.89935,1.90075,1.8985,1.9001,273000000.0
2008-11-05 23:58:00,1.90075,1.90335,1.90035,1.90305,312200000.0
2008-11-05 23:59:00,1.9029,1.9029,1.9003,1.9014,95600000.0
2008-11-06 00:00:00,1.9014,1.9015,1.9014,1.9014,4800000.0
2008-11-06 00:01:00,1.9014,1.902,1.90125,1.9014,28800000.0
2008-11-06 00:02:00,1.9014,1.9026,1.9014,1.90175,58800000.0
2008-11-06 00:03:00,1.9016,1.9016,1.9014,1.9014,16800000.0
2008-11-06 00:04:00,1.9014,1.9016,1.9005,1.901,78000000.0
2008-11-06 00:05:00,1.90105,1.9015,1.9007,1.90095,74400000.0
2008-11-06 00:06:00,1.90075,1.9013,1.9,1.90075,99400000.0
2008-11-06 00:07:00,1.9006,1.9019,1.89965,1.9012,85600000.0
2008-11-06 00:08:00,1.9012,1.9012,1.90035,1.90035,52200000.0
2008-11-06 00:09:00,1.9004,1.90195,1.89975,1.90195,88400000.0
2008-11-06 00:10:00,1.9027,1.90355,1.90125,1.9027,111000000.0
2008-11-06 00:11:00,1.9026,1.9048,1.9026,1.9042,113000000.0
2008-11-06 00:12:00,1.9042,1.9042,1.90045,1.9016,69300000.0
2008-11-06 00:13:00,1.9018,1.9022,1.90125,1.9022,13000000.0
2008-11-06 00:14:00,1.9021,1.903,1.90205,1.903,80000000.0
2008-11-06 00:15:00,1.90295,1.90365,1.9016,1.9018,125400000.0
2008-11-06 00:16:00,1.9018,1.9018,1.90115,1.9013,22000000.0
2008-11-06 00:17:00,1.9015,1.90175,1.9015,1.9016,5400000.0
2008-11-06 00:18:00,1.9016,1.9016,1.9016,1.9016,6000000.0
2008-11-06 00:19:00,1.9016,1.9016,1.9015,1.9015,12000000.0
2008-11-06 00:20:00,1.9015,1.9015,1.9,1.9002,22800000.0
2008-11-06 00:21:00,1.90025,1.90095,1.90005,1.90095,62400000.0
2008-11-06 00:22:00,1.90045,1.901,1.9,1.9001,75800000.0
2008-11-06 00:23:00,1.90035,1.90215,1.90015,1.90215,121000000.0
2008-11-06 00:24:00,1.90215,1.9027,1.90175,1.9022,43200000.0
2008-11-06 00:25:00,1.90235,1.90235,1.902,1.902,57400000.0
2008-11-06 00:26:00,1.902,1.9023,1.902,1.9023,21800000.0
2008-11-06 00:27:00,1.90225,1.9024,1.902,1.902,33400000.0
2008-11-06 00:28:00,1.902,1.9022,1.902,1.902,24200000.0
2008-11-06 00:29:00,1.902,1.9025,1.9018,1.9018,117200000.0
2008-11-06 00:30:00,1.9018,1.9018,1.9018,1.9018,93600000.0
2008-11-06 00:31:00,1.9018,1.90195,1.9018,1.9019,50600000.0
2008-11-06 00:32:00,1.9019,1.90345,1.9019,1.90315,53000000.0
2008-11-06 00:33:00,1.90355,1.9055,1.9033,1.9047,88300000.0
2008-11-06 00:34:00,1.9047,1.9047,1.9044,1.90445,38200000.0
2008-11-06 00:35:00,1.9044,1.9044,1.9044,1.9044,15000000.0
2008-11-06 00:36:00,1.9044,1.9044,1.9044,1.9044,16000000.0
2008-11-06 00:37:00,1.9044,1.9049,1.90425,1.9048,27400000.0
2008-11-06 00:38:00,1.90495,1.9056,1.9044,1.9056,34600000.0
2008-11-06 00:39:00,1.9057,1.90685,1.9056,1.90625,76800000.0
2008-11-06 00:40:00,1.90665,1.90815,1.9062,1.9073,86000000.0
2008-11-06 00:41:00,1.90745,1.90775,1.90665,1.9068,60000000.0
2008-11-06 00:42:00,1.9069,1.90725,1.9068,1.9068,65200000.0
2008-11-06 00:43:00,1.9068,1.9068,1.9068,1.9068,14400000.0
2008-11-06 00:44:00,1.9057,1.9059,1.9057,1.9059,5000000.0
2008-11-06 00:45:00,1.90595,1.90675,1.9059,1.90665,46800000.0
2008-11-06 00:46:00,1.9063,1.9066,1.9063,1.9064,21600000.0
2008-11-06 00:47:00,1.9064,1.9064,1.9044,1.9061,27800000.0
2008-11-06 00:48:00,1.9061,1.9061,1.90535,1.906,26000000.0
2008-11-06 00:49:00,1.906,1.90625,1.9047,1.9062,54200000.0
2008-11-06 00:50:00,1.9064,1.90705,1.90615,1.90665,38800000.0
2008-11-06 00:51:00,1.90645,1.90665,1.9063,1.90635,45200000.0
2008-11-06 00:52:00,1.9063,1.9063,1.9063,1.9063,25200000.0
2008-11-06 00:53:00,1.9063,1.9063,1.9063,1.9063,1200000.0
2008-11-06 00:54:00,1.9063,1.9063,1.9063,1.9063,1200000.0
2008-11-06 00:55:00,1.9063,1.90685,1.9063,1.90685,3600000.0
2008-11-06 00:56:00,1.90685,1.90995,1.90685,1.9096,42400000.0
2008-11-06 00:57:00,1.9096,1.9096,1.9096,1.9096,7200000.0
2008-11-06 00:58:00,1.9096,1.9096,1.9096,1.9096,9600000.0
2008-11-06 00:59:00,1.9096,1.90965,1.9096,1.9096,31200000.0
2008-11-06 01:00:00,1.9096,1.9096,1.9096,1.9096,33600000.0
2008-11-06 01:01:00,1.9096,1.9096,1.90715,1.90735,21200000.0
2008-11-06 01:02:00,1.90745,1.90865,1.90725,1.90865,87400000.0
2008-11-06 01:03:00,1.90845,1.90845,1.907,1.907,26400000.0
2008-11-06 01:04:00,1.9073,1.90785,1.9071,1.90785,11000000.0
2008-11-06 01:05:00,1.9074,1.90805,1.9069,1.90805,56400000.0
2008-11-06 01:06:00,1.90805,1.9087,1.90785,1.9082,101400000.0
2008-11-06 01:07:00,1.9083,1.9086,1.908,1.90825,33600000.0
2008-11-06 01:08:00,1.9084,1.90895,1.9084,1.90865,29800000.0
2008-11-06 01:09:00,1.9086,1.90865,1.9083,1.9083,7400000.0
2008-11-06 01:10:00,1.90825,1.90845,1.90825,1.90825,5000000.0
2008-11-06 01:11:00,1.9083,1.9094,1.9079,1.9094,22000000.0
2008-11-06 01:12:00,1.90965,1.9109,1.90885,1.9099,26800000.0
2008-11-06 01:13:00,1.91,1.91,1.9095,1.9098,13000000.0
2008-11-06 01:14:00,1.90975,1.90995,1.9097,1.9098,13000000.0
2008-11-06 01:15:00,1.90975,1.90975,1.9095,1.90955,31400000.0
2008-11-06 01:16:00,1.9097,1.9098,1.9095,1.9095,39200000.0
2008-11-06 01:17:00,1.9095,1.9095,1.9082,1.90825,41200000.0
2008-11-06 01:18:00,1.90845,1.90845,1.9083,1.9083,20200000.0
2008-11-06 01:19:00,1.9082,1.9082,1.90755,1.9077,15600000.0
2008-11-06 01:20:00,1.9077,1.9077,1.9077,1.9077,12000000.0
2008-11-06 01:21:00,1.9077,1.9077,1.90545,1.90555,312400000.0
2008-11-06 01:22:00,1.9057,1.9062,1.90515,1.9053,85400000.0
2008-11-06 01:23:00,1.9053,1.90655,1.9053,1.9061,99800000.0
2008-11-06 01:24:00,1.906,1.90635,1.90545,1.90595,70600000.0
2008-11-06 01:25:00,1.9062,1.9067,1.90565,1.90615,54000000.0
2008-11-06 01:26:00,1.9063,1.90725,1.90605,1.90725,127200000.0
2008-11-06 01:27:00,1.9073,1.909,1.90685,1.90875,278000000.0
2008-11-06 01:28:00,1.908,1.9088,1.9077,1.9088,61200000.0
2008-11-06 01:29:00,1.90895,1.90945,1.9078,1.9079,125400000.0
2008-11-06 01:30:00,1.9079,1.9079,1.9067,1.9067,103200000.0
2008-11-06 01:31:00,1.9065,1.9065,1.9053,1.9057,144000000.0
2008-11-06 01:32:00,1.90575,1.906,1.9057,1.9057,52200000.0
2008-11-06 01:33:00,1.9057,1.9057,1.9055,1.9055,37200000.0
2008-11-06 01:34:00,1.9055,1.9055,1.90395,1.9048,67400000.0
2008-11-06 01:35:00,1.9048,1.9054,1.90465,1.9048,88600000.0
2008-11-06 01:36:00,1.9048,1.90535,1.9044,1.9045,48000000.0
2008-11-06 01:37:00,1.9045,1.9045,1.9032,1.90355,35000000.0
2008-11-06 01:38:00,1.90365,1.90365,1.9034,1.9034,19400000.0
2008-11-06 01:39:00,1.9034,1.9034,1.9031,1.9031,47000000.0
2008-11-06 01:40:00,1.9031,1.90335,1.9016,1.9019,113900000.0
2008-11-06 01:41:00,1.902,1.903,1.902,1.9025,118400000.0
2008-11-06 01:42:00,1.9026,1.90355,1.9021,1.90355,70200000.0
2008-11-06 01:43:00,1.9033,1.90345,1.9031,1.9031,30400000.0
2008-11-06 01:44:00,1.90325,1.90365,1.9031,1.9034,34800000.0
2008-11-06 01:45:00,1.9035,1.9041,1.90325,1.9041,46600000.0
2008-11-06 01:46:00,1.90405,1.90455,1.90375,1.90455,43200000.0
2008-11-06 01:47:00,1.9044,1.9045,1.9041,1.9041,128200000.0
2008-11-06 01:48:00,1.90425,1.90445,1.904,1.9041,68400000.0
2008-11-06 01:49:00,1.9041,1.9041,1.9028,1.903,94700000.0
2008-11-06 01:50:00,1.903,1.903,1.90215,1.90245,25000000.0
2008-11-06 01:51:00,1.9026,1.9034,1.90225,1.9033,101400000.0
2008-11-06 01:52:00,1.9033,1.90385,1.9033,1.9036,209000000.0
2008-11-06 01:53:00,1.9036,1.9036,1.8979,1.8985,91300000.0
2008-11-06 01:54:00,1.8986,1.8992,1.89795,1.8981,83800000.0
2008-11-06 01:55:00,1.8981,1.8994,1.8979,1.89835,153200000.0
2008-11-06 01:56:00,1.89835,1.90145,1.8981,1.90145,151200000.0
2008-11-06 01:57:00,1.90075,1.90165,1.9004,1.90165,87200000.0
2008-11-06 01:58:00,1.90185,1.90245,1.90165,1.9023,152600000.0
2008-11-06 01:59:00,1.90245,1.90245,1.89965,1.89965,190800000.0
2008-11-06 02:00:00,1.89895,1.8996,1.8978,1.89865,221000000.0
2008-11-06 02:01:00,1.8986,1.89935,1.8986,1.8991,69800000.0
2008-11-06 02:02:00,1.8993,1.9006,1.8989,1.9006,185000000.0
2008-11-06 02:03:00,1.9006,1.90085,1.9002,1.9003,52200000.0
2008-11-06 02:04:00,1.90045,1.9017,1.9002,1.9017,67600000.0
2008-11-06 02:05:00,1.90145,1.9023,1.90145,1.9023,32000000.0
2008-11-06 02:06:00,1.9025,1.9028,1.9022,1.9025,35800000.0
2008-11-06 02:07:00,1.9025,1.9025,1.90205,1.9022,172800000.0
2008-11-06 02:08:00,1.9022,1.9025,1.9022,1.9025,49600000.0
2008-11-06 02:09:00,1.90215,1.90265,1.901,1.9012,47600000.0
2008-11-06 02:10:00,1.9012,1.9022,1.9011,1.9021,76200000.0
2008-11-06 02:11:00,1.9021,1.90225,1.9011,1.90175,105200000.0
2008-11-06 02:12:00,1.9017,1.90175,1.90135,1.9015,33400000.0
2008-11-06 02:13:00,1.9015,1.90165,1.9014,1.9014,24600000.0
2008-11-06 02:14:00,1.9014,1.9019,1.9014,1.9019,120600000.0
2008-11-06 02:15:00,1.90185,1.90255,1.9017,1.9024,87800000.0
2008-11-06 02:16:00,1.9024,1.90305,1.9024,1.9025,65000000.0
2008-11-06 02:17:00,1.9025,1.9027,1.9025,1.9027,58400000.0
2008-11-06 02:18:00,1.90265,1.9027,1.9022,1.90235,104600000.0
2008-11-06 02:19:00,1.9023,1.9036,1.9023,1.90345,186700000.0
2008-11-06 02:20:00,1.90345,1.90375,1.9026,1.90295,140400000.0
2008-11-06 02:21:00,1.90315,1.9036,1.903,1.9036,76000000.0
2008-11-06 02:22:00,1.9035,1.90365,1.9029,1.9031,55800000.0
2008-11-06 02:23:00,1.903,1.904,1.903,1.9034,119700000.0
2008-11-06 02:24:00,1.9034,1.9034,1.9032,1.9032,66600000.0
2008-11-06 02:25:00,1.9032,1.9035,1.9022,1.9035,124800000.0
2008-11-06 02:26:00,1.90355,1.90465,1.90355,1.9046,157600000.0
2008-11-06 02:27:00,1.9047,1.9061,1.9047,1.9049,155300000.0
2008-11-06 02:28:00,1.9049,1.9063,1.9039,1.90625,113000000.0
2008-11-06 02:29:00,1.9059,1.90815,1.9059,1.90745,60400000.0
2008-11-06 02:30:00,1.90745,1.90745,1.8937,1.898,169000000.0
2008-11-06 02:31:00,1.8981,1.903,1.8975,1.90235,175000000.0
2008-11-06 02:32:00,1.90225,1.90255,1.90185,1.9021,51000000.0
2008-11-06 02:33:00,1.9022,1.9022,1.89855,1.8987,339600000.0
2008-11-06 02:34:00,1.8988,1.9,1.8973,1.8996,315400000.0
2008-11-06 02:35:00,1.8996,1.8998,1.897,1.89905,463000000.0
2008-11-06 02:36:00,1.8993,1.9018,1.8989,1.90155,72800000.0
2008-11-06 02:37:00,1.90155,1.90185,1.8984,1.9016,84000000.0
2008-11-06 02:38:00,1.901,1.90175,1.90085,1.9013,98400000.0
2008-11-06 02:39:00,1.90145,1.9029,1.9014,1.9022,143200000.0
2008-11-06 02:40:00,1.9025,1.9045,1.90235,1.90275,95200000.0
2008-11-06 02:41:00,1.90275,1.9032,1.9026,1.90305,197800000.0
2008-11-06 02:42:00,1.90315,1.90405,1.90315,1.9037,111400000.0
2008-11-06 02:43:00,1.9037,1.90475,1.9032,1.9034,124900000.0
2008-11-06 02:44:00,1.9034,1.9048,1.9032,1.90445,129200000.0
2008-11-06 02:45:00,1.9043,1.9056,1.904,1.9042,65800000.0
2008-11-06 02:46:00,1.9042,1.905,1.90415,1.9045,90400000.0
2008-11-06 02:47:00,1.9045,1.905,1.9036,1.9036,165800000.0
2008-11-06 02:48:00,1.9036,1.9036,1.9036,1.9036,15000000.0
2008-11-06 02:49:00,1.9036,1.90405,1.9025,1.90365,77000000.0
2008-11-06 02:50:00,1.9036,1.9041,1.9035,1.9039,67000000.0
2008-11-06 02:51:00,1.90395,1.90405,1.9039,1.90395,96000000.0
2008-11-06 02:52:00,1.904,1.905,1.904,1.90455,114400000.0
2008-11-06 02:53:00,1.90465,1.90465,1.9045,1.9045,61600000.0
2008-11-06 02:54:00,1.9045,1.9045,1.9027,1.904,81200000.0
2008-11-06 02:55:00,1.9028,1.9049,1.9028,1.90385,84000000.0
2008-11-06 02:56:00,1.9039,1.90475,1.90335,1.90475,97400000.0
2008-11-06 02:57:00,1.905,1.9058,1.90485,1.9057,22800000.0
2008-11-06 02:58:00,1.9057,1.9057,1.9057,1.9057,2400000.0
2008-11-06 02:59:00,1.9057,1.9057,1.90345,1.9036,60200000.0
2008-11-06 03:00:00,1.9036,1.9049,1.90275,1.90485,194800000.0
2008-11-06 03:01:00,1.9048,1.9064,1.9048,1.9061,113600000.0
2008-11-06 03:02:00,1.9061,1.90685,1.90605,1.9064,117800000.0
2008-11-06 03:03:00,1.90635,1.90655,1.9055,1.90615,281200000.0
2008-11-06 03:04:00,1.9062,1.90685,1.9037,1.90515,463400000.0
2008-11-06 03:05:00,1.90505,1.90505,1.9029,1.9041,359000000.0
2008-11-06 03:06:00,1.9028,1.9048,1.90235,1.90365,501200000.0
2008-11-06 03:07:00,1.9046,1.9059,1.9041,1.9044,164400000.0
2008-11-06 03:08:00,1.9044,1.9047,1.9044,1.9045,93800000.0
2008-11-06 03:09:00,1.9051,1.9051,1.90395,1.9049,87200000.0
2008-11-06 03:10:00,1.90505,1.90565,1.9049,1.9056,79000000.0
2008-11-06 03:11:00,1.9056,1.90565,1.90425,1.9049,106800000.0
2008-11-06 03:12:00,1.905,1.9055,1.905,1.9052,50600000.0
2008-11-06 03:13:00,1.9052,1.9052,1.9042,1.9042,88000000.0
2008-11-06 03:14:00,1.9042,1.90625,1.9039,1.9053,322000000.0
2008-11-06 03:15:00,1.9058,1.9059,1.9046,1.9048,94400000.0
2008-11-06 03:16:00,1.9048,1.90545,1.9048,1.9049,286700000.0
2008-11-06 03:17:00,1.9053,1.90595,1.9037,1.90565,404900000.0
2008-11-06 03:18:00,1.90555,1.90585,1.9053,1.90555,118800000.0
2008-11-06 03:19:00,1.9056,1.9074,1.90555,1.90595,224200000.0
2008-11-06 03:20:00,1.90605,1.9065,1.90555,1.9057,216400000.0
2008-11-06 03:21:00,1.9058,1.9059,1.9057,1.90575,124200000.0
2008-11-06 03:22:00,1.9059,1.90635,1.9057,1.90615,64400000.0
2008-11-06 03:23:00,1.90635,1.90665,1.9057,1.9057,65000000.0
2008-11-06 03:24:00,1.9058,1.90595,1.90525,1.9057,65400000.0
2008-11-06 03:25:00,1.9057,1.90585,1.9057,1.90585,6000000.0
2008-11-06 03:26:00,1.9057,1.9057,1.9057,1.9057,4000000.0
2008-11-06 03:27:00,1.9057,1.90645,1.9054,1.906,53600000.0
2008-11-06 03:28:00,1.9059,1.90635,1.9057,1.90575,35200000.0
2008-11-06 03:29:00,1.9057,1.9059,1.9057,1.9057,59400000.0
2008-11-06 03:30:00,1.9057,1.9057,1.90495,1.9054,17000000.0
2008-11-06 03:31:00,1.9056,1.90565,1.90415,1.905,105000000.0
2008-11-06 03:32:00,1.90485,1.9049,1.9021,1.90295,63400000.0
2008-11-06 03:33:00,1.9031,1.90315,1.90235,1.9024,30600000.0
2008-11-06 03:34:00,1.9023,1.9026,1.9012,1.9012,59000000.0
2008-11-06 03:35:00,1.9012,1.9012,1.8999,1.9002,185800000.0
2008-11-06 03:36:00,1.9002,1.9002,1.89865,1.89955,108900000.0
2008-11-06 03:37:00,1.8995,1.9,1.8991,1.8996,119800000.0
2008-11-06 03:38:00,1.8996,1.8996,1.8982,1.89825,80000000.0
2008-11-06 03:39:00,1.89835,1.9009,1.89835,1.9006,158000000.0
2008-11-06 03:40:00,1.9006,1.9006,1.89905,1.8994,180600000.0
2008-11-06 03:41:00,1.8995,1.9002,1.8992,1.9001,199400000.0
2008-11-06 03:42:00,1.9001,1.9001,1.9001,1.9001,31000000.0
2008-11-06 03:43:00,1.9001,1.9001,1.89925,1.8997,100800000.0
2008-11-06 03:44:00,1.89985,1.89985,1.8997,1.8997,30200000.0
2008-11-06 03:45:00,1.8997,1.9001,1.8994,1.9,63400000.0
2008-11-06 03:46:00,1.9,1.90005,1.8999,1.90005,9800000.0
2008-11-06 03:47:00,1.90005,1.90055,1.9,1.9003,79400000.0
2008-11-06 03:48:00,1.9004,1.9006,1.9001,1.9001,105600000.0
2008-11-06 03:49:00,1.9001,1.9001,1.89925,1.8994,61800000.0
2008-11-06 03:50:00,1.89935,1.90085,1.8993,1.90055,176800000.0
2008-11-06 03:51:00,1.90055,1.9028,1.90055,1.9027,267800000.0
2008-11-06 03:52:00,1.9027,1.9027,1.90165,1.90165,59600000.0
2008-11-06 03:53:00,1.902,1.902,1.9017,1.9018,51000000.0
2008-11-06 03:54:00,1.902,1.90215,1.9018,1.9018,93000000.0
2008-11-06 03:55:00,1.9018,1.9018,1.9017,1.9017,11000000.0
2008-11-06 03:56:00,1.9017,1.9017,1.9004,1.9007,79900000.0
2008-11-06 03:57:00,1.9008,1.9013,1.9006,1.9012,35200000.0
2008-11-06 03:58:00,1.9012,1.9012,1.9012,1.9012,23000000.0
2008-11-06 03:59:00,1.9012,1.90135,1.9012,1.90125,9000000.0
2008-11-06 04:00:00,1.90135,1.9019,1.90115,1.90175,62000000.0
2008-11-06 04:01:00,1.90175,1.90235,1.90175,1.902,128400000.0
2008-11-06 04:02:00,1.9019,1.9023,1.9019,1.9019,26200000.0
2008-11-06 04:03:00,1.9019,1.902,1.9019,1.9019,45600000.0
2008-11-06 04:04:00,1.9019,1.9019,1.9019,1.9019,14400000.0
2008-11-06 04:05:00,1.90195,1.90195,1.9019,1.9019,29800000.0
2008-11-06 04:06:00,1.9019,1.9019,1.9019,1.9019,14400000.0
2008-11-06 04:07:00,1.9019,1.9019,1.9019,1.9019,1800000.0
2008-11-06 04:08:00,1.9019,1.9019,1.9019,1.9019,1800000.0
2008-11-06 04:09:00,1.9018,1.9018,1.8989,1.9002,72000000.0
2008-11-06 04:10:00,1.9002,1.9002,1.89955,1.8997,18000000.0
2008-11-06 04:11:00,1.8997,1.9006,1.8997,1.9005,69200000.0
2008-11-06 04:12:00,1.90055,1.90155,1.89985,1.90075,109600000.0
2008-11-06 04:13:00,1.90075,1.9021,1.90075,1.9018,429000000.0
2008-11-06 04:14:00,1.9007,1.9007,1.9002,1.9004,35000000.0
2008-11-06 04:15:00,1.9004,1.9005,1.9003,1.9004,63600000.0
2008-11-06 04:16:00,1.9004,1.90135,1.9004,1.9009,54200000.0
2008-11-06 04:17:00,1.9009,1.90115,1.9008,1.90115,128200000.0
2008-11-06 04:18:00,1.90115,1.9017,1.9011,1.9016,68200000.0
2008-11-06 04:19:00,1.9017,1.90175,1.9016,1.9016,93800000.0
2008-11-06 04:20:00,1.9016,1.90245,1.9016,1.90215,162800000.0
2008-11-06 04:21:00,1.90205,1.90265,1.90115,1.90145,127200000.0
2008-11-06 04:22:00,1.90145,1.90225,1.90145,1.9017,44800000.0
2008-11-06 04:23:00,1.90215,1.90245,1.9014,1.9023,71000000.0
2008-11-06 04:24:00,1.9023,1.9023,1.90145,1.9022,34800000.0
2008-11-06 04:25:00,1.9022,1.9022,1.9022,1.9022,15000000.0
2008-11-06 04:26:00,1.9022,1.903,1.9022,1.90265,46600000.0
2008-11-06 04:27:00,1.9028,1.9034,1.9026,1.9034,65800000.0
2008-11-06 04:28:00,1.9034,1.9037,1.903,1.9031,49800000.0
2008-11-06 04:29:00,1.9031,1.9037,1.9031,1.9035,39400000.0
2008-11-06 04:30:00,1.9035,1.9043,1.9032,1.90385,27000000.0
2008-11-06 04:31:00,1.9039,1.90435,1.9036,1.9037,36000000.0
2008-11-06 04:32:00,1.9037,1.90445,1.90355,1.9042,102600000.0
2008-11-06 04:33:00,1.9042,1.905,1.90345,1.9037,188400000.0
2008-11-06 04:34:00,1.90285,1.90505,1.9012,1.9046,183400000.0
2008-11-06 04:35:00,1.9046,1.9067,1.9046,1.90635,107200000.0
2008-11-06 04:36:00,1.90635,1.9065,1.9056,1.906,143000000.0
2008-11-06 04:37:00,1.906,1.9069,1.906,1.9069,93000000.0
2008-11-06 04:38:00,1.9081,1.90975,1.9072,1.9096,104200000.0
2008-11-06 04:39:00,1.9095,1.90975,1.9067,1.90905,161000000.0
2008-11-06 04:40:00,1.9089,1.9089,1.9067,1.90785,127400000.0
2008-11-06 04:41:00,1.9079,1.9101,1.90775,1.9094,101600000.0
2008-11-06 04:42:00,1.9099,1.9107,1.9094,1.9104,124200000.0
2008-11-06 04:43:00,1.9105,1.9113,1.9104,1.911,67200000.0
2008-11-06 04:44:00,1.9111,1.9111,1.9106,1.9106,62600000.0
2008-11-06 04:45:00,1.9106,1.9106,1.9106,1.9106,39600000.0
2008-11-06 04:46:00,1.91005,1.9108,1.9092,1.9094,74400000.0
2008-11-06 04:47:00,1.9094,1.90955,1.9075,1.9077,154500000.0
2008-11-06 04:48:00,1.9077,1.90875,1.9077,1.9085,71400000.0
2008-11-06 04:49:00,1.90855,1.90865,1.9085,1.9086,12000000.0
2008-11-06 04:50:00,1.90865,1.90905,1.90865,1.909,36200000.0
2008-11-06 04:51:00,1.90895,1.90905,1.90875,1.909,61000000.0
2008-11-06 04:52:00,1.909,1.909,1.9088,1.9088,56000000.0
2008-11-06 04:53:00,1.9088,1.9093,1.90645,1.9079,306200000.0
2008-11-06 04:54:00,1.9079,1.90795,1.9079,1.9079,44000000.0
2008-11-06 04:55:00,1.9079,1.90815,1.9078,1.9079,52600000.0
2008-11-06 04:56:00,1.9079,1.908,1.9079,1.9079,56800000.0
2008-11-06 04:57:00,1.9079,1.9083,1.9079,1.908,38400000.0
2008-11-06 04:58:00,1.908,1.90805,1.908,1.908,13000000.0
2008-11-06 04:59:00,1.90805,1.9081,1.908,1.9081,24800000.0
2008-11-06 05:00:00,1.9081,1.90885,1.908,1.9084,99600000.0
2008-11-06 05:01:00,1.9084,1.90935,1.90825,1.9084,96600000.0
2008-11-06 05:02:00,1.9084,1.9086,1.9083,1.9083,49800000.0
2008-11-06 05:03:00,1.9139,1.9149,1.9132,1.9141,15200000.0
2008-11-06 05:04:00,1.9083,1.9083,1.9073,1.90735,15200000.0
2008-11-06 05:05:00,1.90765,1.90785,1.9074,1.90765,149600000.0
2008-11-06 05:06:00,1.90765,1.90775,1.9073,1.90755,67800000.0
2008-11-06 05:07:00,1.9076,1.90865,1.90755,1.908,100100000.0
2008-11-06 05:08:00,1.908,1.91035,1.908,1.91015,198200000.0
2008-11-06 05:09:00,1.90965,1.9107,1.90955,1.9107,116000000.0
2008-11-06 05:10:00,1.91085,1.91595,1.91085,1.9148,117200000.0
2008-11-06 05:11:00,1.9148,1.91515,1.91325,1.91465,216600000.0
2008-11-06 05:12:00,1.91445,1.9147,1.9108,1.9108,343000000.0
2008-11-06 05:13:00,1.9111,1.9123,1.91045,1.91195,63600000.0
2008-11-06 05:14:00,1.91225,1.914,1.91225,1.913,103400000.0
2008-11-06 05:15:00,1.9136,1.9137,1.9127,1.9131,65600000.0
2008-11-06 05:16:00,1.9133,1.91375,1.9125,1.9135,121200000.0
2008-11-06 05:17:00,1.91335,1.914,1.91295,1.9133,148800000.0
2008-11-06 05:18:00,1.913,1.9132,1.9129,1.9129,89200000.0
2008-11-06 05:19:00,1.91305,1.91435,1.9129,1.9136,119500000.0
2008-11-06 05:20:00,1.9136,1.9136,1.91235,1.9128,167000000.0
2008-11-06 05:21:00,1.91275,1.9133,1.9121,1.91305,75400000.0
2008-11-06 05:22:00,1.91305,1.91355,1.91175,1.9128,173000000.0
2008-11-06 05:23:00,1.91325,1.91505,1.91285,1.9145,169000000.0
2008-11-06 05:24:00,1.9145,1.9145,1.9126,1.91315,81000000.0
2008-11-06 05:25:00,1.9131,1.9148,1.9126,1.9143,116000000.0
2008-11-06 05:26:00,1.9143,1.915,1.9133,1.9145,210800000.0
2008-11-06 05:27:00,1.91435,1.91555,1.9142,1.91555,169200000.0
2008-11-06 05:28:00,1.9155,1.9195,1.9154,1.91905,259800000.0
2008-11-06 05:29:00,1.91915,1.91995,1.91665,1.91955,234100000.0
2008-11-06 05:30:00,1.91945,1.9201,1.91795,1.9184,102100000.0
2008-11-06 05:31:00,1.9184,1.9184,1.91435,1.91505,131900000.0
2008-11-06 05:32:00,1.9152,1.9188,1.9145,1.9183,230000000.0
2008-11-06 05:33:00,1.91885,1.9202,1.9184,1.92005,163400000.0
2008-11-06 05:34:00,1.92015,1.92065,1.91775,1.9185,276000000.0
2008-11-06 05:35:00,1.9184,1.9196,1.9184,1.9184,74800000.0
2008-11-06 05:36:00,1.9184,1.9184,1.91655,1.9183,91800000.0
2008-11-06 05:37:00,1.9184,1.91905,1.91815,1.9184,110600000.0
2008-11-06 05:38:00,1.9184,1.9184,1.9179,1.918,148000000.0
2008-11-06 05:39:00,1.918,1.918,1.9151,1.9151,104400000.0
2008-11-06 05:40:00,1.9151,1.91735,1.91495,1.91645,158400000.0
2008-11-06 05:41:00,1.91645,1.91715,1.91575,1.9168,136400000.0
2008-11-06 05:42:00,1.9167,1.91685,1.91635,1.91635,71600000.0
2008-11-06 05:43:00,1.9164,1.91725,1.91585,1.916,204700000.0
2008-11-06 05:44:00,1.916,1.9168,1.9158,1.916,97000000.0
2008-11-06 05:45:00,1.916,1.916,1.9153,1.9153,41500000.0
2008-11-06 05:46:00,1.9153,1.9155,1.9148,1.91515,63600000.0
2008-11-06 05:47:00,1.9152,1.9165,1.91505,1.91505,35600000.0
2008-11-06 05:48:00,1.9152,1.91645,1.91505,1.91615,203800000.0
2008-11-06 05:49:00,1.91625,1.9179,1.91625,1.91715,175800000.0
2008-11-06 05:50:00,1.9172,1.91805,1.91545,1.9156,133000000.0
2008-11-06 05:51:00,1.9156,1.9166,1.9156,1.9162,63800000.0
2008-11-06 05:52:00,1.9162,1.91655,1.9145,1.9145,64400000.0
2008-11-06 05:53:00,1.9148,1.91495,1.9141,1.9142,186800000.0
2008-11-06 05:54:00,1.9142,1.9149,1.9142,1.9144,78600000.0
2008-11-06 05:55:00,1.9144,1.91455,1.9142,1.9143,60600000.0
2008-11-06 05:56:00,1.9143,1.91525,1.914,1.9152,120100000.0
2008-11-06 05:57:00,1.91515,1.9153,1.91195,1.91315,219600000.0
2008-11-06 05:58:00,1.9135,1.9135,1.9128,1.9129,120800000.0
2008-11-06 05:59:00,1.91305,1.91345,1.90925,1.9106,235700000.0
2008-11-06 06:00:00,1.9106,1.9118,1.9106,1.9113,161800000.0
2008-11-06 06:01:00,1.9113,1.9145,1.9113,1.9133,130000000.0
2008-11-06 06:02:00,1.9132,1.91435,1.9128,1.9139,183800000.0
2008-11-06 06:03:00,1.9139,1.9148,1.9139,1.9143,97000000.0
2008-11-06 06:04:00,1.9143,1.9143,1.91355,1.9137,69200000.0
2008-11-06 06:05:00,1.9137,1.9137,1.91175,1.91305,243400000.0
2008-11-06 06:06:00,1.91315,1.9141,1.91315,1.9141,60200000.0
2008-11-06 06:07:00,1.9139,1.91415,1.9136,1.91395,39800000.0
2008-11-06 06:08:00,1.91405,1.91455,1.9139,1.91445,105600000.0
2008-11-06 06:09:00,1.9146,1.91505,1.91185,1.91405,361200000.0
2008-11-06 06:10:00,1.91405,1.9143,1.9122,1.91275,203200000.0
2008-11-06 06:11:00,1.9128,1.91325,1.9126,1.9128,54200000.0
2008-11-06 06:12:00,1.9129,1.91345,1.9127,1.91305,261200000.0
2008-11-06 06:13:00,1.9131,1.9133,1.9127,1.91295,115400000.0
2008-11-06 06:14:00,1.9128,1.9135,1.91265,1.91295,138200000.0
2008-11-06 06:15:00,1.91325,1.91505,1.91325,1.9139,49600000.0
2008-11-06 06:16:00,1.91395,1.9144,1.91355,1.9136,207600000.0
2008-11-06 06:17:00,1.9137,1.91375,1.9136,1.9136,38400000.0
2008-11-06 06:18:00,1.9136,1.9136,1.9121,1.9121,24000000.0
2008-11-06 06:19:00,1.9123,1.9134,1.9105,1.9118,87400000.0
2008-11-06 06:20:00,1.9118,1.91305,1.9118,1.9129,39400000.0
2008-11-06 06:21:00,1.9129,1.9135,1.9129,1.9132,61000000.0
2008-11-06 06:22:00,1.9095,1.9109,1.9087,1.9109,36400000.0
2008-11-06 06:23:00,1.9133,1.91455,1.9132,1.91435,36400000.0
2008-11-06 06:24:00,1.9144,1.91545,1.9144,1.915,63600000.0
2008-11-06 06:25:00,1.915,1.91525,1.91425,1.915,53800000.0
2008-11-06 06:26:00,1.915,1.91545,1.91495,1.915,70400000.0
2008-11-06 06:27:00,1.91505,1.91675,1.91505,1.9156,235000000.0
2008-11-06 06:28:00,1.9156,1.9156,1.9126,1.91325,125300000.0
2008-11-06 06:29:00,1.9133,1.9138,1.913,1.91345,84200000.0
2008-11-06 06:30:00,1.9134,1.9136,1.9116,1.9122,85600000.0
2008-11-06 06:31:00,1.9124,1.9132,1.91235,1.91305,61600000.0
2008-11-06 06:32:00,1.9132,1.9132,1.9128,1.9128,105200000.0
2008-11-06 06:33:00,1.9128,1.9128,1.9105,1.9114,226600000.0
2008-11-06 06:34:00,1.9114,1.912,1.9114,1.9117,225000000.0
2008-11-06 06:35:00,1.9117,1.9121,1.9117,1.9117,50400000.0
2008-11-06 06:36:00,1.9117,1.9117,1.9115,1.9117,37000000.0
2008-11-06 06:37:00,1.9117,1.9117,1.9115,1.9115,28000000.0
2008-11-06 06:38:00,1.9115,1.9115,1.9114,1.9115,49200000.0
2008-11-06 06:39:00,1.9115,1.9115,1.9115,1.9115,10800000.0
2008-11-06 06:40:00,1.9115,1.9115,1.91055,1.91075,25600000.0
2008-11-06 06:41:00,1.9107,1.91155,1.9107,1.9115,103000000.0
2008-11-06 06:42:00,1.91165,1.9133,1.9114,1.912,199800000.0
2008-11-06 06:43:00,1.9122,1.9133,1.912,1.9122,132400000.0
2008-11-06 06:44:00,1.9122,1.9122,1.912,1.912,22800000.0
2008-11-06 06:45:00,1.912,1.912,1.9107,1.9114,119000000.0
2008-11-06 06:46:00,1.91155,1.91215,1.9111,1.91205,181000000.0
2008-11-06 06:47:00,1.9121,1.9122,1.9115,1.9119,70000000.0
2008-11-06 06:48:00,1.91185,1.91225,1.9117,1.91225,27400000.0
2008-11-06 06:49:00,1.91215,1.9124,1.9117,1.91175,159200000.0
2008-11-06 06:50:00,1.91195,1.91295,1.9116,1.912,260200000.0
2008-11-06 06:51:00,1.9121,1.91265,1.9121,1.9123,73400000.0
2008-11-06 06:52:00,1.9123,1.91235,1.9121,1.9121,46400000.0
2008-11-06 06:53:00,1.9121,1.9123,1.91205,1.91205,30800000.0
2008-11-06 06:54:00,1.912,1.9121,1.912,1.9121,16600000.0
2008-11-06 06:55:00,1.9128,1.91395,1.91155,1.9124,213400000.0
2008-11-06 06:56:00,1.91255,1.9127,1.91185,1.9121,64000000.0
2008-11-06 06:57:00,1.91215,1.91285,1.912,1.9121,33000000.0
2008-11-06 06:58:00,1.9121,1.91215,1.9121,1.9121,17000000.0
2008-11-06 06:59:00,1.9121,1.91255,1.9121,1.91255,4000000.0
2008-11-06 07:00:00,1.91255,1.91525,1.91165,1.9151,136400000.0
2008-11-06 07:01:00,1.91525,1.9164,1.91515,1.9162,290600000.0
2008-11-06 07:02:00,1.9162,1.91765,1.916,1.9165,204600000.0
2008-11-06 07:03:00,1.9165,1.91725,1.91545,1.91605,269800000.0
2008-11-06 07:04:00,1.9161,1.91725,1.91585,1.91715,92600000.0
2008-11-06 07:05:00,1.9171,1.91725,1.9168,1.91685,242600000.0
2008-11-06 07:06:00,1.91725,1.91725,1.91425,1.91545,119000000.0
2008-11-06 07:07:00,1.91535,1.9163,1.9144,1.916,110200000.0
2008-11-06 07:08:00,1.916,1.916,1.9145,1.91465,106800000.0
2008-11-06 07:09:00,1.9145,1.9145,1.91185,1.9137,118900000.0
2008-11-06 07:10:00,1.9136,1.9138,1.9111,1.9118,199600000.0
2008-11-06 07:11:00,1.9118,1.9122,1.91045,1.9111,120200000.0
2008-11-06 07:12:00,1.9111,1.9114,1.91105,1.9114,60200000.0
2008-11-06 07:13:00,1.9115,1.9121,1.9115,1.9119,103000000.0
2008-11-06 07:14:00,1.912,1.91245,1.9119,1.9124,53000000.0
2008-11-06 07:15:00,1.9124,1.9124,1.912,1.9123,40200000.0
2008-11-06 07:16:00,1.9123,1.9124,1.90995,1.91105,155000000.0
2008-11-06 07:17:00,1.9109,1.9124,1.9106,1.9112,151800000.0
2008-11-06 07:18:00,1.9117,1.91175,1.9114,1.9114,66000000.0
2008-11-06 07:19:00,1.9116,1.91165,1.9114,1.9114,43400000.0
2008-11-06 07:20:00,1.9114,1.9117,1.9114,1.9114,90200000.0
2008-11-06 07:21:00,1.9114,1.91155,1.90975,1.90975,35200000.0
2008-11-06 07:22:00,1.9099,1.91105,1.9099,1.91105,129400000.0
2008-11-06 07:23:00,1.91105,1.91105,1.9106,1.9106,50400000.0
2008-11-06 07:24:00,1.91075,1.9112,1.9092,1.9092,85400000.0
2008-11-06 07:25:00,1.90955,1.91075,1.90955,1.91025,204800000.0
2008-11-06 07:26:00,1.91045,1.9108,1.90845,1.909,104900000.0
2008-11-06 07:27:00,1.90915,1.90955,1.9088,1.9088,61600000.0
2008-11-06 07:28:00,1.9089,1.9096,1.9082,1.9091,107400000.0
2008-11-06 07:29:00,1.90915,1.9094,1.9091,1.90935,56600000.0
2008-11-06 07:30:00,1.9095,1.9096,1.9091,1.9091,104400000.0
2008-11-06 07:31:00,1.90925,1.9095,1.90905,1.9094,131800000.0
2008-11-06 07:32:00,1.90945,1.91025,1.9074,1.90765,251600000.0
2008-11-06 07:33:00,1.9073,1.9092,1.9073,1.90875,175400000.0
2008-11-06 07:34:00,1.90895,1.9105,1.90885,1.9103,114800000.0
2008-11-06 07:35:00,1.91025,1.9108,1.90945,1.91065,258600000.0
2008-11-06 07:36:00,1.91085,1.912,1.91085,1.91175,139600000.0
2008-11-06 07:37:00,1.912,1.9129,1.912,1.91245,147200000.0
2008-11-06 07:38:00,1.91245,1.913,1.91195,1.91295,266800000.0
2008-11-06 07:39:00,1.91305,1.9138,1.9129,1.91365,250400000.0
2008-11-06 07:40:00,1.91365,1.9138,1.91305,1.9136,67600000.0
2008-11-06 07:41:00,1.9136,1.9136,1.9119,1.912,28400000.0
2008-11-06 07:42:00,1.9108,1.91095,1.90965,1.9101,49500000.0
2008-11-06 07:43:00,1.9101,1.9101,1.9101,1.9101,24000000.0
2008-11-06 07:44:00,1.91015,1.912,1.91015,1.91145,63000000.0
2008-11-06 07:45:00,1.91175,1.91195,1.9115,1.91195,21400000.0
2008-11-06 07:46:00,1.9116,1.91175,1.9114,1.9114,86200000.0
2008-11-06 07:47:00,1.91145,1.91145,1.911,1.9114,64600000.0
2008-11-06 07:48:00,1.9114,1.9114,1.9114,1.9114,26000000.0
2008-11-06 07:49:00,1.9114,1.9117,1.9114,1.91165,8000000.0
2008-11-06 07:50:00,1.91145,1.91245,1.9114,1.91185,147400000.0
2008-11-06 07:51:00,1.9118,1.9124,1.911,1.9124,210000000.0
2008-11-06 07:52:00,1.91235,1.91335,1.91235,1.913,95200000.0
2008-11-06 07:53:00,1.9127,1.9138,1.91265,1.91325,149600000.0
2008-11-06 07:54:00,1.9136,1.9148,1.9136,1.91445,136200000.0
2008-11-06 07:55:00,1.91445,1.91455,1.9129,1.914,237400000.0
2008-11-06 07:56:00,1.91415,1.9158,1.9124,1.91475,185600000.0
2008-11-06 07:57:00,1.9146,1.91545,1.9143,1.9147,185600000.0
2008-11-06 07:58:00,1.9147,1.9149,1.9142,1.9142,204600000.0
2008-11-06 07:59:00,1.9143,1.91555,1.9142,1.9146,118800000.0
2008-11-06 08:00:00,1.9146,1.9146,1.91325,1.9139,219600000.0
2008-11-06 08:01:00,1.9139,1.9139,1.91155,1.9125,353000000.0
2008-11-06 08:02:00,1.9125,1.91305,1.9122,1.9122,126000000.0
2008-11-06 08:03:00,1.9122,1.9127,1.9105,1.9124,135000000.0
2008-11-06 08:04:00,1.9126,1.91285,1.9116,1.9117,103600000.0
2008-11-06 08:05:00,1.9117,1.91325,1.9116,1.91325,202400000.0
2008-11-06 08:06:00,1.91345,1.9147,1.91345,1.9136,206400000.0
2008-11-06 08:07:00,1.9136,1.91365,1.9119,1.9131,81600000.0
2008-11-06 08:08:00,1.9131,1.9131,1.9114,1.9118,278400000.0
2008-11-06 08:09:00,1.91165,1.91165,1.9103,1.9105,56200000.0
2008-11-06 08:10:00,1.9107,1.9113,1.9095,1.9097,102800000.0
2008-11-06 08:11:00,1.9097,1.9103,1.9096,1.9096,38400000.0
2008-11-06 08:12:00,1.9097,1.9097,1.9097,1.9097,24000000.0
2008-11-06 08:13:00,1.9097,1.91035,1.90945,1.91015,71600000.0
2008-11-06 08:14:00,1.9101,1.9106,1.9098,1.9105,21000000.0
2008-11-06 08:15:00,1.91035,1.9109,1.91035,1.9105,41000000.0
2008-11-06 08:16:00,1.9104,1.91055,1.9103,1.9103,34000000.0
2008-11-06 08:17:00,1.9103,1.91135,1.9103,1.9107,28600000.0
2008-11-06 08:18:00,1.9108,1.9108,1.9107,1.9107,34000000.0
2008-11-06 08:19:00,1.9107,1.9107,1.9087,1.9095,90600000.0
2008-11-06 08:20:00,1.90955,1.90975,1.9095,1.9095,35800000.0
2008-11-06 08:21:00,1.9095,1.9105,1.9094,1.9099,107600000.0
2008-11-06 08:22:00,1.9099,1.9106,1.9087,1.90895,29000000.0
2008-11-06 08:23:00,1.9089,1.91005,1.9088,1.9093,149600000.0
2008-11-06 08:24:00,1.9093,1.9093,1.9072,1.90815,101000000.0
2008-11-06 08:25:00,1.90825,1.90875,1.90825,1.90875,90800000.0
2008-11-06 08:26:00,1.90885,1.9093,1.9085,1.9093,38400000.0
2008-11-06 08:27:00,1.90945,1.90945,1.9087,1.9087,152400000.0
2008-11-06 08:28:00,1.9087,1.90935,1.9065,1.90895,183600000.0
2008-11-06 08:29:00,1.909,1.9097,1.9083,1.90875,43200000.0
2008-11-06 08:30:00,1.90885,1.9094,1.9083,1.9085,37900000.0
2008-11-06 08:31:00,1.9085,1.9087,1.9085,1.9085,36600000.0
2008-11-06 08:32:00,1.9085,1.90855,1.9085,1.9085,38000000.0
2008-11-06 08:33:00,1.9085,1.9089,1.9081,1.9086,90200000.0
2008-11-06 08:34:00,1.9086,1.90975,1.9085,1.90965,57200000.0
2008-11-06 08:35:00,1.9097,1.9099,1.90815,1.90915,296600000.0
2008-11-06 08:36:00,1.9092,1.91,1.909,1.9097,237800000.0
2008-11-06 08:37:00,1.9097,1.9097,1.9086,1.9092,182700000.0
2008-11-06 08:38:00,1.90915,1.9103,1.909,1.9102,56200000.0
2008-11-06 08:39:00,1.91025,1.9107,1.90995,1.9101,208800000.0
2008-11-06 08:40:00,1.9101,1.9103,1.9101,1.9101,90400000.0
2008-11-06 08:41:00,1.9101,1.9104,1.9101,1.9101,66600000.0
2008-11-06 08:42:00,1.9101,1.9105,1.9101,1.9105,105000000.0
2008-11-06 08:43:00,1.9104,1.9104,1.91,1.9102,33200000.0
2008-11-06 08:44:00,1.9102,1.9102,1.9101,1.9101,25000000.0
2008-11-06 08:45:00,1.9101,1.91015,1.90925,1.9093,69200000.0
2008-11-06 08:46:00,1.9093,1.9093,1.9065,1.9073,131200000.0
2008-11-06 08:47:00,1.9073,1.90795,1.9073,1.90795,68800000.0
2008-11-06 08:48:00,1.9078,1.90855,1.9075,1.9085,233800000.0
2008-11-06 08:49:00,1.9084,1.9086,1.90835,1.90855,30000000.0
2008-11-06 08:50:00,1.90845,1.9088,1.9084,1.9085,121200000.0
2008-11-06 08:51:00,1.9085,1.9085,1.9075,1.9075,88800000.0
2008-11-06 08:52:00,1.9075,1.9075,1.9075,1.9075,16600000.0
2008-11-06 08:53:00,1.90765,1.90805,1.9075,1.90805,67000000.0
2008-11-06 08:54:00,1.9083,1.9085,1.9078,1.9079,206600000.0
2008-11-06 08:55:00,1.9079,1.9079,1.90675,1.90675,125800000.0
2008-11-06 08:56:00,1.9069,1.9079,1.9058,1.90715,146200000.0
2008-11-06 08:57:00,1.907,1.90725,1.9039,1.9046,272500000.0
2008-11-06 08:58:00,1.9045,1.905,1.9033,1.90485,288600000.0
2008-11-06 08:59:00,1.90485,1.90485,1.9039,1.9044,200200000.0
2008-11-06 09:00:00,1.9044,1.90515,1.90355,1.9048,225000000.0
2008-11-06 09:01:00,1.9048,1.90505,1.90445,1.9046,241200000.0
2008-11-06 09:02:00,1.90465,1.9051,1.9043,1.9051,192800000.0
2008-11-06 09:03:00,1.9052,1.9055,1.90445,1.9046,250600000.0
2008-11-06 09:04:00,1.9046,1.9046,1.90345,1.9038,294200000.0
2008-11-06 09:05:00,1.9037,1.90445,1.9025,1.9037,381800000.0
2008-11-06 09:06:00,1.90365,1.90365,1.9024,1.9025,269600000.0
2008-11-06 09:07:00,1.9023,1.90285,1.90005,1.90005,307400000.0
2008-11-06 09:08:00,1.901,1.901,1.8992,1.9001,285600000.0
2008-11-06 09:09:00,1.90015,1.90025,1.9001,1.9001,96800000.0
2008-11-06 09:10:00,1.9001,1.9006,1.89965,1.9,301700000.0
2008-11-06 09:11:00,1.9001,1.9005,1.89735,1.9001,220400000.0
2008-11-06 09:12:00,1.90005,1.901,1.8985,1.9009,497000000.0
2008-11-06 09:13:00,1.9007,1.9018,1.9004,1.9005,471400000.0
2008-11-06 09:14:00,1.9005,1.9013,1.89995,1.9011,284900000.0
2008-11-06 09:15:00,1.9011,1.902,1.89935,1.89995,445500000.0
2008-11-06 09:16:00,1.9,1.90105,1.89955,1.89975,513300000.0
2008-11-06 09:17:00,1.89965,1.90035,1.8995,1.9002,385500000.0
2008-11-06 09:18:00,1.9001,1.90155,1.89965,1.89995,405600000.0
2008-11-06 09:19:00,1.90015,1.90205,1.9001,1.9007,504400000.0
2008-11-06 09:20:00,1.9006,1.90085,1.8983,1.9001,359100000.0
2008-11-06 09:21:00,1.9002,1.9008,1.8993,1.8994,316500000.0
2008-11-06 09:22:00,1.89945,1.90105,1.8982,1.8995,611000000.0
2008-11-06 09:23:00,1.89945,1.90135,1.8986,1.9006,584800000.0
2008-11-06 09:24:00,1.90055,1.9007,1.8978,1.89945,309200000.0
2008-11-06 09:25:00,1.8996,1.90025,1.89825,1.8986,370100000.0
2008-11-06 09:26:00,1.89855,1.89985,1.89785,1.89915,485300000.0
2008-11-06 09:27:00,1.89935,1.90125,1.8989,1.8998,319100000.0
2008-11-06 09:28:00,1.89975,1.9003,1.899,1.89975,422200000.0
2008-11-06 09:29:00,1.89965,1.9001,1.89965,1.89985,218400000.0
2008-11-06 09:30:00,1.8998,1.90085,1.8998,1.90045,249500000.0
2008-11-06 09:31:00,1.9004,1.90065,1.89945,1.90015,185600000.0
2008-11-06 09:32:00,1.90005,1.9004,1.8997,1.8998,213100000.0
2008-11-06 09:33:00,1.9,1.901,1.9,1.9007,158800000.0
2008-11-06 09:34:00,1.9007,1.9007,1.8992,1.8998,333200000.0
2008-11-06 09:35:00,1.8998,1.90025,1.89935,1.8998,235400000.0
2008-11-06 09:36:00,1.8999,1.9011,1.8997,1.9011,229500000.0
2008-11-06 09:37:00,1.901,1.9016,1.90025,1.9009,348500000.0
2008-11-06 09:38:00,1.90085,1.90085,1.89985,1.9005,300400000.0
2008-11-06 09:39:00,1.9005,1.9005,1.89985,1.90005,69600000.0
2008-11-06 09:40:00,1.9,1.9,1.89855,1.89875,133800000.0
2008-11-06 09:41:00,1.8989,1.8991,1.89755,1.8981,245400000.0
2008-11-06 09:42:00,1.8981,1.8995,1.89805,1.89925,345800000.0
2008-11-06 09:43:00,1.89925,1.89925,1.8974,1.8981,237400000.0
2008-11-06 09:44:00,1.8981,1.89895,1.89675,1.897,608300000.0
2008-11-06 09:45:00,1.89725,1.89725,1.89665,1.8969,108000000.0
2008-11-06 09:46:00,1.8969,1.89835,1.8955,1.89665,378000000.0
2008-11-06 09:47:00,1.8965,1.89755,1.8965,1.89695,146200000.0
2008-11-06 09:48:00,1.8969,1.8969,1.89495,1.8951,349900000.0
2008-11-06 09:49:00,1.8953,1.89615,1.8953,1.8955,329600000.0
2008-11-06 09:50:00,1.8955,1.89615,1.8955,1.8955,112400000.0
2008-11-06 09:51:00,1.8955,1.8962,1.8953,1.89545,411300000.0
2008-11-06 09:52:00,1.8953,1.8958,1.8953,1.8957,231100000.0
2008-11-06 09:53:00,1.8956,1.8967,1.8956,1.8964,242000000.0
2008-11-06 09:54:00,1.8957,1.8957,1.895,1.8954,175500000.0
2008-11-06 09:55:00,1.8954,1.89645,1.895,1.8963,525600001.0
2008-11-06 09:56:00,1.8966,1.8966,1.8961,1.8962,200600000.0
2008-11-06 09:57:00,1.8962,1.89685,1.89595,1.896,334800000.0
2008-11-06 09:58:00,1.896,1.89625,1.89535,1.8955,563800000.0
2008-11-06 09:59:00,1.8955,1.8968,1.8952,1.8958,349400000.0
2008-11-06 10:00:00,1.8958,1.8973,1.8956,1.8973,528000000.0
2008-11-06 10:01:00,1.8973,1.898,1.89725,1.89795,225400000.0
2008-11-06 10:02:00,1.8979,1.89845,1.8979,1.8983,386300000.0
2008-11-06 10:03:00,1.89825,1.89845,1.8979,1.8981,373200000.0
2008-11-06 10:04:00,1.89805,1.89815,1.8967,1.8972,478100000.0
2008-11-06 10:05:00,1.89715,1.89725,1.8966,1.89725,216000000.0
2008-11-06 10:06:00,1.8978,1.8986,1.8971,1.8981,238900000.0
2008-11-06 10:07:00,1.8982,1.8983,1.8977,1.8977,252800000.0
2008-11-06 10:08:00,1.8977,1.89835,1.8975,1.8978,297600000.0
2008-11-06 10:09:00,1.8979,1.89805,1.8975,1.89785,326200000.0
2008-11-06 10:10:00,1.89785,1.89835,1.89765,1.898,336400000.0
2008-11-06 10:11:00,1.898,1.8985,1.898,1.8981,302400000.0
2008-11-06 10:12:00,1.8981,1.89925,1.89795,1.89865,569900000.0
2008-11-06 10:13:00,1.8986,1.89975,1.8983,1.8994,425400000.0
2008-11-06 10:14:00,1.89955,1.8999,1.8987,1.8992,466700000.0
2008-11-06 10:15:00,1.89915,1.8994,1.899,1.899,773700006.0
2008-11-06 10:16:00,1.899,1.8995,1.8989,1.8989,593300001.0
2008-11-06 10:17:00,1.8989,1.8997,1.8989,1.8991,511600000.0
2008-11-06 10:18:00,1.8991,1.89945,1.89785,1.8985,710999998.0
2008-11-06 10:19:00,1.8985,1.8985,1.89765,1.8982,344600000.0
2008-11-06 10:20:00,1.8982,1.8983,1.8954,1.8954,146100000.0
2008-11-06 10:21:00,1.8954,1.8963,1.89455,1.8947,255600000.0
2008-11-06 10:22:00,1.8947,1.89575,1.89395,1.8952,403500000.0
2008-11-06 10:23:00,1.8952,1.89715,1.8952,1.89695,456200000.0
2008-11-06 10:24:00,1.897,1.8974,1.896,1.8969,504000000.0
2008-11-06 10:25:00,1.8969,1.89775,1.8969,1.8976,298900000.0
2008-11-06 10:26:00,1.8976,1.8979,1.89555,1.89785,408800000.0
2008-11-06 10:27:00,1.8978,1.89795,1.8954,1.8954,471500000.0
2008-11-06 10:28:00,1.8955,1.8964,1.8954,1.8956,362000000.0
2008-11-06 10:29:00,1.8956,1.8966,1.8945,1.8946,586900000.0
2008-11-06 10:30:00,1.8946,1.8955,1.8946,1.8949,397300000.0
2008-11-06 10:31:00,1.8949,1.896,1.8937,1.8958,481300000.0
2008-11-06 10:32:00,1.8956,1.8964,1.8947,1.8957,506400000.0
2008-11-06 10:33:00,1.8957,1.8962,1.89545,1.8961,273000000.0
2008-11-06 10:34:00,1.8962,1.89635,1.8958,1.8959,588500003.0
2008-11-06 10:35:00,1.8959,1.89785,1.8958,1.8966,444100000.0
2008-11-06 10:36:00,1.8966,1.89765,1.8966,1.8976,215400000.0
2008-11-06 10:37:00,1.8976,1.89835,1.8973,1.8975,208400000.0
2008-11-06 10:38:00,1.89745,1.8997,1.8974,1.89935,328400000.0
2008-11-06 10:39:00,1.8993,1.9016,1.89925,1.9015,528600000.0
2008-11-06 10:40:00,1.9015,1.90235,1.89935,1.8997,322900000.0
2008-11-06 10:41:00,1.8998,1.8999,1.8992,1.8999,114000000.0
2008-11-06 10:42:00,1.90005,1.90035,1.8996,1.90035,323000000.0
2008-11-06 10:43:00,1.90045,1.9011,1.90045,1.9008,323500000.0
2008-11-06 10:44:00,1.9008,1.9008,1.8997,1.8998,282200000.0
2008-11-06 10:45:00,1.8998,1.9002,1.8996,1.8998,258200000.0
2008-11-06 10:46:00,1.8998,1.90035,1.89855,1.89925,527500000.0
2008-11-06 10:47:00,1.8994,1.8994,1.8982,1.8983,330000000.0
2008-11-06 10:48:00,1.8983,1.89845,1.8983,1.8983,237600000.0
2008-11-06 10:49:00,1.8983,1.8983,1.896,1.89675,357500000.0
2008-11-06 10:50:00,1.89665,1.89815,1.89665,1.89795,463400000.0
2008-11-06 10:51:00,1.89795,1.89845,1.8978,1.89845,341700000.0
2008-11-06 10:52:00,1.8986,1.8997,1.8984,1.8997,409900000.0
2008-11-06 10:53:00,1.8997,1.9003,1.8994,1.8996,532700000.0
2008-11-06 10:54:00,1.8996,1.9,1.89955,1.8996,137400000.0
2008-11-06 10:55:00,1.8996,1.89985,1.89955,1.8996,266800000.0
2008-11-06 10:56:00,1.89975,1.90005,1.89925,1.8999,167100000.0
2008-11-06 10:57:00,1.89995,1.9007,1.89995,1.9003,401900000.0
2008-11-06 10:58:00,1.9003,1.9015,1.9001,1.9015,184800000.0
2008-11-06 10:59:00,1.90135,1.90145,1.9004,1.9004,320100000.0
2008-11-06 11:00:00,1.9004,1.9004,1.899,1.89925,359600000.0
2008-11-06 11:01:00,1.8993,1.9004,1.8993,1.9002,298300000.0
2008-11-06 11:02:00,1.9002,1.9002,1.8999,1.9,308000000.0
2008-11-06 11:03:00,1.9,1.9002,1.899,1.8995,297100000.0
2008-11-06 11:04:00,1.89955,1.90125,1.89955,1.9003,359900000.0
2008-11-06 11:05:00,1.9004,1.9004,1.8989,1.8989,174400000.0
2008-11-06 11:06:00,1.89895,1.90015,1.8989,1.89965,523800000.0
2008-11-06 11:07:00,1.8997,1.8998,1.8997,1.8997,204200000.0
2008-11-06 11:08:00,1.8997,1.89985,1.8997,1.8997,226400000.0
2008-11-06 11:09:00,1.8997,1.9001,1.89915,1.90005,89200000.0
2008-11-06 11:10:00,1.90005,1.90005,1.8995,1.89985,372300000.0
2008-11-06 11:11:00,1.89965,1.89965,1.8994,1.89965,471200001.0
2008-11-06 11:12:00,1.89945,1.89965,1.8994,1.89965,642199999.0
2008-11-06 11:13:00,1.8998,1.90005,1.8997,1.8998,149900000.0
2008-11-06 11:14:00,1.8998,1.9007,1.89885,1.90035,265000000.0
2008-11-06 11:15:00,1.90035,1.9004,1.8996,1.8999,230700000.0
2008-11-06 11:16:00,1.8999,1.8999,1.89915,1.8994,204300000.0
2008-11-06 11:17:00,1.8994,1.8999,1.8993,1.8997,143400000.0
2008-11-06 11:18:00,1.8997,1.8997,1.8988,1.8992,114100000.0
2008-11-06 11:19:00,1.89925,1.89955,1.8991,1.89955,221300000.0
2008-11-06 11:20:00,1.8994,1.90075,1.8993,1.9005,288800000.0
2008-11-06 11:21:00,1.9006,1.90105,1.9,1.9002,398300000.0
2008-11-06 11:22:00,1.9003,1.90095,1.9001,1.9007,326500000.0
2008-11-06 11:23:00,1.9007,1.9016,1.9007,1.9016,227500000.0
2008-11-06 11:24:00,1.90175,1.90235,1.9015,1.9021,223000000.0
2008-11-06 11:25:00,1.9021,1.90315,1.902,1.9031,375500000.0
2008-11-06 11:26:00,1.9031,1.90425,1.90285,1.90425,240500000.0
2008-11-06 11:27:00,1.9039,1.9041,1.90245,1.90245,308300000.0
2008-11-06 11:28:00,1.9025,1.90435,1.90245,1.9037,421300000.0
2008-11-06 11:29:00,1.90405,1.9086,1.9039,1.9083,397400000.0
2008-11-06 11:30:00,1.90825,1.90825,1.90595,1.9068,364400002.0
2008-11-06 11:31:00,1.90665,1.9069,1.90625,1.90655,328200000.0
2008-11-06 11:32:00,1.9065,1.90765,1.90645,1.9074,320500000.0
2008-11-06 11:33:00,1.9074,1.90795,1.9071,1.9078,98100000.0
2008-11-06 11:34:00,1.9077,1.9078,1.90525,1.90525,222500000.0
2008-11-06 11:35:00,1.9053,1.9054,1.9032,1.9037,318700000.0
2008-11-06 11:36:00,1.90375,1.90505,1.9033,1.90505,214100000.0
2008-11-06 11:37:00,1.90495,1.9069,1.9049,1.9065,249000000.0
2008-11-06 11:38:00,1.9065,1.9065,1.9056,1.90595,310200000.0
2008-11-06 11:39:00,1.906,1.9077,1.90595,1.90745,221100000.0
2008-11-06 11:40:00,1.9073,1.9075,1.9066,1.90685,266300000.0
2008-11-06 11:41:00,1.90685,1.9069,1.9055,1.9056,129000000.0
2008-11-06 11:42:00,1.9056,1.9056,1.9056,1.9056,101200000.0
2008-11-06 11:43:00,1.9056,1.9056,1.9046,1.9056,133200000.0
2008-11-06 11:44:00,1.9056,1.9056,1.9041,1.9042,194400000.0
2008-11-06 11:45:00,1.9042,1.90455,1.90355,1.9037,306900000.0
2008-11-06 11:46:00,1.90405,1.9042,1.90115,1.90135,357200000.0
2008-11-06 11:47:00,1.9013,1.90205,1.9011,1.90185,308500000.0
2008-11-06 11:48:00,1.9018,1.90185,1.90025,1.9005,131000000.0
2008-11-06 11:49:00,1.90055,1.90095,1.9003,1.9003,131000000.0
2008-11-06 11:50:00,1.9003,1.90085,1.9003,1.9006,116400000.0
2008-11-06 11:51:00,1.9006,1.9006,1.89985,1.9002,281200000.0
2008-11-06 11:52:00,1.9001,1.9009,1.90005,1.9008,272400000.0
2008-11-06 11:53:00,1.90085,1.90115,1.9007,1.9007,254600000.0
2008-11-06 11:54:00,1.9007,1.90125,1.90065,1.901,197800000.0
2008-11-06 11:55:00,1.901,1.9028,1.901,1.9023,257800000.0
2008-11-06 11:56:00,1.9023,1.90345,1.90075,1.9011,308100000.0
2008-11-06 11:57:00,1.9011,1.90165,1.9,1.9,152000000.0
2008-11-06 11:58:00,1.90005,1.90075,1.8996,1.90035,262000000.0
2008-11-06 11:59:00,1.90045,1.90055,1.89945,1.8995,271700000.0
2008-11-06 12:00:00,1.8995,1.8995,1.89745,1.8977,420300001.0
2008-11-06 12:01:00,1.8977,1.90015,1.8977,1.8986,388700000.0
2008-11-06 12:02:00,1.8986,1.90005,1.89745,1.89845,263400000.0
2008-11-06 12:03:00,1.8985,1.9002,1.89845,1.90015,344700000.0
2008-11-06 12:04:00,1.90015,1.9009,1.90015,1.9003,359500000.0
2008-11-06 12:05:00,1.90005,1.9004,1.89995,1.9001,69200000.0
2008-11-06 12:06:00,1.9001,1.90185,1.9001,1.9015,123200000.0
2008-11-06 12:07:00,1.90165,1.903,1.9015,1.90265,351900000.0
2008-11-06 12:08:00,1.90275,1.9033,1.9023,1.90245,362600000.0
2008-11-06 12:09:00,1.90235,1.9053,1.90235,1.9046,191100000.0
2008-11-06 12:10:00,1.90475,1.9048,1.90455,1.9046,112000000.0
2008-11-06 12:11:00,1.9046,1.90645,1.90455,1.906,237700000.0
2008-11-06 12:12:00,1.9059,1.906,1.90395,1.90475,493200000.0
2008-11-06 12:13:00,1.90435,1.9047,1.90435,1.9045,364700000.0
2008-11-06 12:14:00,1.9045,1.90465,1.90265,1.9036,241900000.0
2008-11-06 12:15:00,1.9038,1.9038,1.90295,1.9038,83000000.0
2008-11-06 12:16:00,1.9038,1.90485,1.9038,1.90455,515500000.0
2008-11-06 12:17:00,1.9044,1.9054,1.9042,1.90485,498600000.0
2008-11-06 12:18:00,1.9049,1.9052,1.9018,1.90255,229400000.0
2008-11-06 12:19:00,1.90255,1.90315,1.902,1.903,364300000.0
2008-11-06 12:20:00,1.903,1.9051,1.90215,1.9047,604900000.0
2008-11-06 12:21:00,1.9049,1.9049,1.9027,1.9035,332000000.0
2008-11-06 12:22:00,1.9035,1.90375,1.90325,1.9035,104500000.0
2008-11-06 12:23:00,1.9035,1.9035,1.90125,1.90315,305700000.0
2008-11-06 12:24:00,1.90315,1.90355,1.90225,1.9024,455200000.0
2008-11-06 12:25:00,1.9025,1.9027,1.90225,1.90255,290300000.0
2008-11-06 12:26:00,1.9026,1.90405,1.90245,1.9034,378500000.0
2008-11-06 12:27:00,1.9034,1.9034,1.90195,1.9022,319700000.0
2008-11-06 12:28:00,1.90105,1.9016,1.90045,1.901,465400000.0
2008-11-06 12:29:00,1.901,1.901,1.8989,1.8991,308200000.0
2008-11-06 12:30:00,1.8991,1.9003,1.8991,1.89985,449800000.0
2008-11-06 12:31:00,1.8997,1.89995,1.89945,1.8995,397400001.0
2008-11-06 12:32:00,1.8995,1.8998,1.8985,1.8992,130600000.0
2008-11-06 12:33:00,1.8992,1.8996,1.89905,1.8995,109000000.0
2008-11-06 12:34:00,1.89955,1.90085,1.8992,1.8996,301400000.0
2008-11-06 12:35:00,1.89965,1.90025,1.8993,1.89995,334700000.0
2008-11-06 12:36:00,1.9001,1.9002,1.89955,1.8996,568400000.0
2008-11-06 12:37:00,1.8996,1.8996,1.89795,1.89815,180200000.0
2008-11-06 12:38:00,1.8982,1.8985,1.89815,1.89835,256399999.0
2008-11-06 12:39:00,1.8984,1.89875,1.89695,1.89755,215700001.0
2008-11-06 12:40:00,1.8974,1.8976,1.89715,1.8972,216000000.0
2008-11-06 12:41:00,1.8972,1.89745,1.89705,1.8972,84200000.0
2008-11-06 12:42:00,1.8972,1.8972,1.89595,1.8961,368800000.0
2008-11-06 12:43:00,1.8961,1.8973,1.8961,1.8967,429900000.0
2008-11-06 12:44:00,1.89675,1.898,1.8966,1.89795,398300000.0
2008-11-06 12:45:00,1.89785,1.89945,1.89785,1.8989,500700000.0
2008-11-06 12:46:00,1.89895,1.89935,1.89865,1.8987,295400000.0
2008-11-06 12:47:00,1.8987,1.8987,1.89675,1.8972,209500000.0
2008-11-06 12:48:00,1.8972,1.8972,1.89535,1.8961,329400000.0
2008-11-06 12:49:00,1.8961,1.8961,1.8959,1.8961,48000000.0
2008-11-06 12:50:00,1.8961,1.8961,1.8942,1.89525,453400000.0
2008-11-06 12:51:00,1.89485,1.8956,1.89485,1.8954,544299999.0
2008-11-06 12:52:00,1.8954,1.89675,1.89465,1.89615,622500000.0
2008-11-06 12:53:00,1.89595,1.8972,1.89575,1.89575,290800000.0
2008-11-06 12:54:00,1.8959,1.8964,1.8954,1.8957,489300000.0
2008-11-06 12:55:00,1.8957,1.896,1.89495,1.8958,343700000.0
2008-11-06 12:56:00,1.896,1.8965,1.89475,1.89545,491300000.0
2008-11-06 12:57:00,1.89535,1.8957,1.8951,1.8953,231000000.0
2008-11-06 12:58:00,1.8953,1.89725,1.8953,1.8969,376100000.0
2008-11-06 12:59:00,1.8969,1.8987,1.8968,1.8985,291900000.0
2008-11-06 13:00:00,1.8985,1.9002,1.89745,1.9002,585900000.0
2008-11-06 13:01:00,1.90045,1.90415,1.8993,1.90265,336000000.0
2008-11-06 13:02:00,1.90265,1.9043,1.8988,1.9037,535600001.0
2008-11-06 13:03:00,1.9036,1.9044,1.90025,1.90415,318000000.0
2008-11-06 13:04:00,1.90415,1.90415,1.9032,1.90345,209900000.0
2008-11-06 13:05:00,1.9035,1.9035,1.89885,1.8991,534100000.0
2008-11-06 13:06:00,1.8992,1.8995,1.8956,1.89565,381600000.0
2008-11-06 13:07:00,1.8957,1.8979,1.8953,1.89715,385900000.0
2008-11-06 13:08:00,1.8968,1.89735,1.89545,1.89675,487800000.0
2008-11-06 13:09:00,1.89655,1.8969,1.89595,1.8966,399000000.0
2008-11-06 13:10:00,1.8966,1.897,1.89655,1.8968,235900000.0
2008-11-06 13:11:00,1.8968,1.89705,1.89675,1.8968,125600000.0
2008-11-06 13:12:00,1.8968,1.89985,1.8968,1.89975,192300000.0
2008-11-06 13:13:00,1.90075,1.9016,1.8994,1.9005,507700000.0
2008-11-06 13:14:00,1.90005,1.90065,1.89985,1.89985,299000001.0
2008-11-06 13:15:00,1.8992,1.902,1.89895,1.9019,421800002.0
2008-11-06 13:16:00,1.9019,1.90235,1.90175,1.90225,263900000.0
2008-11-06 13:17:00,1.9023,1.9026,1.9018,1.9018,219000000.0
2008-11-06 13:18:00,1.9018,1.90205,1.90065,1.9018,352200001.0
2008-11-06 13:19:00,1.90165,1.9024,1.90035,1.90135,358700000.0
2008-11-06 13:20:00,1.90125,1.9015,1.9006,1.9012,433200000.0
2008-11-06 13:21:00,1.90105,1.90135,1.90075,1.9009,359600000.0
2008-11-06 13:22:00,1.9009,1.901,1.90085,1.90095,88100000.0
2008-11-06 13:23:00,1.90095,1.9011,1.90065,1.90075,349400000.0
2008-11-06 13:24:00,1.9008,1.90135,1.9008,1.90115,362300000.0
2008-11-06 13:25:00,1.9014,1.9014,1.8993,1.90005,371800000.0
2008-11-06 13:26:00,1.9001,1.9001,1.8986,1.89875,286500000.0
2008-11-06 13:27:00,1.89835,1.89975,1.89835,1.899,319100000.0
2008-11-06 13:28:00,1.89915,1.89935,1.89685,1.8973,329100000.0
2008-11-06 13:29:00,1.8979,1.90105,1.89785,1.90105,305800000.0
2008-11-06 13:30:00,1.90125,1.9016,1.8985,1.90085,362400000.0
2008-11-06 13:31:00,1.90095,1.9011,1.90065,1.9009,318400000.0
2008-11-06 13:32:00,1.90065,1.902,1.8996,1.902,349800000.0
2008-11-06 13:33:00,1.9019,1.9031,1.9017,1.9019,298500000.0
2008-11-06 13:34:00,1.90195,1.90245,1.90175,1.9018,206400000.0
2008-11-06 13:35:00,1.9012,1.90255,1.9003,1.90245,308600000.0
2008-11-06 13:36:00,1.9022,1.9022,1.89925,1.8996,452900000.0
2008-11-06 13:37:00,1.89945,1.90005,1.8992,1.90005,374900000.0
2008-11-06 13:38:00,1.89995,1.9002,1.89975,1.8998,143500000.0
2008-11-06 13:39:00,1.8998,1.90195,1.89975,1.9016,206600000.0
2008-11-06 13:40:00,1.9017,1.9017,1.8999,1.9003,411600000.0
2008-11-06 13:41:00,1.9002,1.90035,1.8993,1.9001,276900000.0
2008-11-06 13:42:00,1.9002,1.9004,1.89845,1.89945,233600000.0
2008-11-06 13:43:00,1.89945,1.89945,1.89835,1.89835,203500000.0
2008-11-06 13:44:00,1.89825,1.8991,1.89735,1.8984,411700000.0
2008-11-06 13:45:00,1.8984,1.8984,1.89685,1.89735,343100000.0
2008-11-06 13:46:00,1.8972,1.89835,1.89705,1.89825,437400000.0
2008-11-06 13:47:00,1.89825,1.89885,1.89805,1.89835,346400000.0
2008-11-06 13:48:00,1.89855,1.89895,1.89795,1.89805,416900000.0
2008-11-06 13:49:00,1.8981,1.8985,1.8971,1.8978,325200000.0
2008-11-06 13:50:00,1.8978,1.8979,1.89695,1.8972,315700000.0
2008-11-06 13:51:00,1.8972,1.8972,1.89585,1.89605,267800000.0
2008-11-06 13:52:00,1.89605,1.89655,1.89585,1.89615,340500000.0
2008-11-06 13:53:00,1.8962,1.89645,1.89615,1.89645,116700000.0
2008-11-06 13:54:00,1.8965,1.8965,1.8945,1.8949,479000000.0
2008-11-06 13:55:00,1.8945,1.89665,1.89425,1.896,477000000.0
2008-11-06 13:56:00,1.89605,1.89605,1.89505,1.89505,360700000.0
2008-11-06 13:57:00,1.8951,1.89535,1.89505,1.8953,206600000.0
2008-11-06 13:58:00,1.8953,1.89605,1.89425,1.8952,210500000.0
2008-11-06 13:59:00,1.8954,1.89865,1.89505,1.897,189300000.0
2008-11-06 14:00:00,1.89705,1.89705,1.8932,1.89425,519900000.0
2008-11-06 14:01:00,1.8943,1.8945,1.8783,1.8785,530300000.0
2008-11-06 14:02:00,1.88375,1.88375,1.86405,1.8649,410400000.0
2008-11-06 14:03:00,1.86605,1.8726,1.8653,1.87235,529000000.0
2008-11-06 14:04:00,1.871,1.87445,1.86665,1.8698,363000000.0
2008-11-06 14:05:00,1.86935,1.87905,1.86805,1.878,358100000.0
2008-11-06 14:06:00,1.87805,1.8815,1.878,1.8812,568800000.0
2008-11-06 14:07:00,1.88075,1.88295,1.8796,1.8813,606600000.0
2008-11-06 14:08:00,1.88195,1.88315,1.88,1.88315,487500000.0
2008-11-06 14:09:00,1.883,1.8873,1.88235,1.886,357500000.0
2008-11-06 14:10:00,1.88605,1.88605,1.8834,1.8843,449100000.0
2008-11-06 14:11:00,1.8843,1.8851,1.8822,1.8834,586600000.0
2008-11-06 14:12:00,1.8834,1.8836,1.8809,1.8831,570900000.0
2008-11-06 14:13:00,1.88245,1.88395,1.88165,1.88335,613500000.0
2008-11-06 14:14:00,1.8831,1.88475,1.88175,1.88265,361900000.0
2008-11-06 14:15:00,1.8814,1.88175,1.8785,1.88055,477900000.0
2008-11-06 14:16:00,1.88065,1.88085,1.8784,1.88015,442800000.0
2008-11-06 14:17:00,1.88005,1.88065,1.8739,1.8743,476400000.0
2008-11-06 14:18:00,1.8741,1.87715,1.87275,1.8763,398900000.0
2008-11-06 14:19:00,1.8764,1.87675,1.8733,1.8733,529300000.0
2008-11-06 14:20:00,1.87345,1.8736,1.8708,1.87095,204100000.0
2008-11-06 14:21:00,1.87085,1.87395,1.86975,1.8704,503600000.0
2008-11-06 14:22:00,1.87045,1.8707,1.86905,1.8693,345400000.0
2008-11-06 14:23:00,1.8695,1.86965,1.86825,1.86905,189400000.0
2008-11-06 14:24:00,1.8691,1.8692,1.86735,1.86745,455900000.0
2008-11-06 14:25:00,1.8683,1.87075,1.8672,1.8696,436200000.0
2008-11-06 14:26:00,1.8696,1.87335,1.86795,1.86945,500300000.0
2008-11-06 14:27:00,1.8695,1.87265,1.8689,1.8713,658600000.0
2008-11-06 14:28:00,1.87155,1.87535,1.8701,1.87535,418200000.0
2008-11-06 14:29:00,1.8751,1.8751,1.8709,1.87195,641400000.0
2008-11-06 14:30:00,1.872,1.8727,1.8708,1.87155,640000000.0
2008-11-06 14:31:00,1.87155,1.873,1.8711,1.8723,532600000.0
2008-11-06 14:32:00,1.87215,1.8722,1.8704,1.87115,490200000.0
2008-11-06 14:33:00,1.87105,1.8713,1.8678,1.86825,524500000.0
2008-11-06 14:34:00,1.8683,1.86925,1.8673,1.86895,572000000.0
2008-11-06 14:35:00,1.86895,1.87025,1.86815,1.86975,490700000.0
2008-11-06 14:36:00,1.86965,1.8708,1.86895,1.86895,434600000.0
2008-11-06 14:37:00,1.8691,1.87195,1.86845,1.87195,515500000.0
2008-11-06 14:38:00,1.872,1.87255,1.87,1.8708,500800000.0
2008-11-06 14:39:00,1.8709,1.87185,1.869,1.8708,649800000.0
2008-11-06 14:40:00,1.871,1.87375,1.87045,1.8735,511800000.0
2008-11-06 14:41:00,1.87315,1.8747,1.8715,1.8721,569000000.0
2008-11-06 14:42:00,1.8721,1.8723,1.8711,1.8717,168600000.0
2008-11-06 14:43:00,1.8717,1.8739,1.8717,1.8736,138300000.0
2008-11-06 14:44:00,1.8736,1.8757,1.8726,1.87355,318700000.0
2008-11-06 14:45:00,1.87385,1.8756,1.86935,1.87275,267400000.0
2008-11-06 14:46:00,1.87235,1.8742,1.8703,1.872,208100000.0
2008-11-06 14:47:00,1.87205,1.874,1.86955,1.86995,462700000.0
2008-11-06 14:48:00,1.87,1.8737,1.8684,1.8694,445600000.0
2008-11-06 14:49:00,1.8696,1.8714,1.86795,1.8695,371300000.0
2008-11-06 14:50:00,1.8695,1.87225,1.8687,1.87225,610700000.0
2008-11-06 14:51:00,1.8719,1.87285,1.8712,1.8726,651300000.0
2008-11-06 14:52:00,1.87275,1.8754,1.87275,1.875,766000000.0
2008-11-06 14:53:00,1.875,1.876,1.87355,1.8751,464000000.0
2008-11-06 14:54:00,1.87515,1.8758,1.87455,1.8752,546200000.0
2008-11-06 14:55:00,1.8752,1.88045,1.8752,1.8794,587200000.0
2008-11-06 14:56:00,1.8794,1.88185,1.8789,1.8808,587100000.0
2008-11-06 14:57:00,1.88135,1.88235,1.8788,1.8796,450500000.0
2008-11-06 14:58:00,1.8795,1.8799,1.8744,1.87565,427300000.0
2008-11-06 14:59:00,1.8779,1.8781,1.87405,1.8747,356200000.0
2008-11-06 15:00:00,1.87485,1.87565,1.8734,1.8748,499300000.0
2008-11-06 15:01:00,1.8748,1.87525,1.87395,1.8747,534700000.0
2008-11-06 15:02:00,1.8747,1.87635,1.8738,1.8763,452000000.0
2008-11-06 15:03:00,1.8765,1.87915,1.8765,1.87775,437700000.0
2008-11-06 15:04:00,1.8778,1.8808,1.8778,1.8793,493300000.0
2008-11-06 15:05:00,1.8793,1.8793,1.87445,1.87745,410500000.0
2008-11-06 15:06:00,1.87765,1.8777,1.87305,1.8733,624600000.0
2008-11-06 15:07:00,1.8733,1.8742,1.87115,1.8742,481200000.0
2008-11-06 15:08:00,1.8742,1.8747,1.8723,1.87305,558700000.0
2008-11-06 15:09:00,1.8731,1.8756,1.8729,1.8743,711499999.0
2008-11-06 15:10:00,1.87445,1.8763,1.87405,1.87525,455500000.0
2008-11-06 15:11:00,1.87555,1.87655,1.8748,1.87615,394000000.0
2008-11-06 15:12:00,1.87615,1.87725,1.87535,1.8763,396200000.0
2008-11-06 15:13:00,1.8765,1.8765,1.87465,1.8754,533700000.0
2008-11-06 15:14:00,1.8754,1.8754,1.87365,1.87515,330000000.0
2008-11-06 15:15:00,1.8753,1.87655,1.8753,1.8761,494800000.0
2008-11-06 15:16:00,1.8761,1.87715,1.87605,1.87645,431799999.0
2008-11-06 15:17:00,1.87655,1.8773,1.87625,1.87685,538299999.0
2008-11-06 15:18:00,1.87675,1.8779,1.87665,1.8769,327700000.0
2008-11-06 15:19:00,1.8769,1.8775,1.8764,1.87675,598500000.0
2008-11-06 15:20:00,1.8766,1.87735,1.87375,1.87475,737600000.0
2008-11-06 15:21:00,1.8745,1.8765,1.87245,1.87245,551300000.0
2008-11-06 15:22:00,1.87265,1.87365,1.87205,1.8724,395800000.0
2008-11-06 15:23:00,1.8725,1.8729,1.8715,1.87215,582000000.0
2008-11-06 15:24:00,1.8723,1.87265,1.8701,1.87025,449400000.0
2008-11-06 15:25:00,1.8703,1.87155,1.8694,1.87015,432900000.0
2008-11-06 15:26:00,1.8702,1.87245,1.8701,1.872,583500000.0
2008-11-06 15:27:00,1.872,1.872,1.87135,1.8719,323500000.0
2008-11-06 15:28:00,1.8715,1.87155,1.86945,1.87005,353600000.0
2008-11-06 15:29:00,1.8702,1.8704,1.8689,1.8702,205800000.0
2008-11-06 15:30:00,1.8703,1.8703,1.8683,1.8686,310800000.0
2008-11-06 15:31:00,1.86865,1.86955,1.86835,1.8692,344200000.0
2008-11-06 15:32:00,1.8694,1.87025,1.86885,1.87025,281200000.0
2008-11-06 15:33:00,1.8704,1.87085,1.86735,1.86745,474400000.0
2008-11-06 15:34:00,1.86755,1.8684,1.8667,1.86695,360400000.0
2008-11-06 15:35:00,1.86715,1.86985,1.867,1.86875,536800000.0
2008-11-06 15:36:00,1.86865,1.86915,1.8663,1.86695,472500000.0
2008-11-06 15:37:00,1.86685,1.8681,1.8663,1.86705,463100000.0
2008-11-06 15:38:00,1.8671,1.8688,1.86665,1.8671,564200000.0
2008-11-06 15:39:00,1.8671,1.8678,1.86585,1.86705,464300000.0
2008-11-06 15:40:00,1.8669,1.86795,1.86685,1.8671,390000000.0
2008-11-06 15:41:00,1.8671,1.8677,1.86545,1.86605,476900000.0
2008-11-06 15:42:00,1.8662,1.867,1.86285,1.86435,465300000.0
2008-11-06 15:43:00,1.86435,1.866,1.86395,1.8652,483200000.0
2008-11-06 15:44:00,1.8652,1.868,1.86495,1.86725,613100000.0
2008-11-06 15:45:00,1.8669,1.8676,1.86605,1.867,623000000.0
2008-11-06 15:46:00,1.86705,1.86905,1.86685,1.86835,519000002.0
2008-11-06 15:47:00,1.8684,1.8704,1.8681,1.86945,430600000.0
2008-11-06 15:48:00,1.8695,1.8706,1.8694,1.8703,232800000.0
2008-11-06 15:49:00,1.8703,1.87035,1.86795,1.8681,525600000.0
2008-11-06 15:50:00,1.8681,1.8687,1.8656,1.8679,316700000.0
2008-11-06 15:51:00,1.86795,1.8687,1.86455,1.86525,421200000.0
2008-11-06 15:52:00,1.865,1.8661,1.8648,1.865,298100000.0
2008-11-06 15:53:00,1.865,1.86575,1.86395,1.86425,395300000.0
2008-11-06 15:54:00,1.86425,1.8651,1.86295,1.8636,664500003.0
2008-11-06 15:55:00,1.8636,1.8642,1.86225,1.8639,403500000.0
2008-11-06 15:56:00,1.86405,1.86405,1.8586,1.8596,400400000.0
2008-11-06 15:57:00,1.8596,1.86165,1.8594,1.86155,245300000.0
2008-11-06 15:58:00,1.8616,1.8625,1.86145,1.8622,362700000.0
2008-11-06 15:59:00,1.8622,1.86265,1.86075,1.8608,236400000.0
2008-11-06 16:00:00,1.86105,1.8629,1.86035,1.8626,380600000.0
2008-11-06 16:01:00,1.8627,1.86295,1.86115,1.8614,320100000.0
2008-11-06 16:02:00,1.8614,1.86195,1.8599,1.86195,428800000.0
2008-11-06 16:03:00,1.8619,1.8622,1.8607,1.8612,363600000.0
2008-11-06 16:04:00,1.86035,1.86295,1.85975,1.8623,413800000.0
2008-11-06 16:05:00,1.86265,1.86505,1.8612,1.865,346900000.0
2008-11-06 16:06:00,1.8649,1.8668,1.8647,1.8656,406800000.0
2008-11-06 16:07:00,1.8654,1.86555,1.863,1.86375,382900000.0
2008-11-06 16:08:00,1.86375,1.86635,1.86355,1.8659,471900000.0
2008-11-06 16:09:00,1.8658,1.8669,1.86545,1.8669,460400000.0
2008-11-06 16:10:00,1.86665,1.86695,1.8646,1.8651,196100000.0
2008-11-06 16:11:00,1.8651,1.8671,1.8646,1.86555,352600000.0
2008-11-06 16:12:00,1.86555,1.867,1.86545,1.8666,251300000.0
2008-11-06 16:13:00,1.8667,1.86805,1.86585,1.8668,417600000.0
2008-11-06 16:14:00,1.8668,1.87385,1.8661,1.87365,327600000.0
2008-11-06 16:15:00,1.87365,1.87565,1.87095,1.87345,292000000.0
2008-11-06 16:16:00,1.87355,1.87465,1.8727,1.87355,479700000.0
2008-11-06 16:17:00,1.87355,1.87555,1.87215,1.87325,551900000.0
2008-11-06 16:18:00,1.8731,1.8752,1.87205,1.87305,376500000.0
2008-11-06 16:19:00,1.8735,1.87415,1.8725,1.87355,373300000.0
2008-11-06 16:20:00,1.8735,1.87585,1.8735,1.8756,402000000.0
2008-11-06 16:21:00,1.87525,1.87665,1.8747,1.8761,467300000.0
2008-11-06 16:22:00,1.87615,1.8773,1.87615,1.8772,228400000.0
2008-11-06 16:23:00,1.87715,1.87775,1.8771,1.87745,242800000.0
2008-11-06 16:24:00,1.8774,1.8781,1.8773,1.8778,149400000.0
2008-11-06 16:25:00,1.8778,1.8792,1.87735,1.87815,346700000.0
2008-11-06 16:26:00,1.87825,1.87825,1.8744,1.87475,439900000.0
2008-11-06 16:27:00,1.87475,1.8756,1.8737,1.87415,197500000.0
2008-11-06 16:28:00,1.8742,1.8742,1.8727,1.8735,298500000.0
2008-11-06 16:29:00,1.8728,1.875,1.8718,1.8734,503100000.0
2008-11-06 16:30:00,1.8732,1.8747,1.8718,1.8735,405400000.0
2008-11-06 16:31:00,1.8735,1.87445,1.8733,1.8743,214700000.0
2008-11-06 16:32:00,1.8744,1.8744,1.8729,1.8737,390800000.0
2008-11-06 16:33:00,1.8737,1.8761,1.87345,1.8761,429800000.0
2008-11-06 16:34:00,1.8759,1.8759,1.87425,1.8744,283500000.0
2008-11-06 16:35:00,1.8744,1.87495,1.8731,1.87405,493900000.0
2008-11-06 16:36:00,1.8742,1.87675,1.8733,1.87595,403900000.0
2008-11-06 16:37:00,1.8762,1.8771,1.87355,1.8747,423800000.0
2008-11-06 16:38:00,1.87485,1.87645,1.87455,1.87495,567800000.0
2008-11-06 16:39:00,1.875,1.87725,1.8749,1.8751,644799999.0
2008-11-06 16:40:00,1.87515,1.8754,1.87365,1.8743,561400001.0
2008-11-06 16:41:00,1.87435,1.8756,1.87275,1.8742,396000000.0
2008-11-06 16:42:00,1.8746,1.8755,1.87395,1.8746,528700000.0
2008-11-06 16:43:00,1.8746,1.87525,1.87455,1.87525,367100000.0
2008-11-06 16:44:00,1.8753,1.8759,1.87285,1.8731,618600000.0
2008-11-06 16:45:00,1.87325,1.8741,1.87275,1.8736,486500000.0
2008-11-06 16:46:00,1.8736,1.8736,1.87195,1.8732,414800000.0
2008-11-06 16:47:00,1.87345,1.87415,1.87175,1.87375,433900000.0
2008-11-06 16:48:00,1.87335,1.87545,1.87235,1.87495,389200000.0
2008-11-06 16:49:00,1.875,1.8756,1.87435,1.875,454100000.0
2008-11-06 16:50:00,1.87515,1.87605,1.874,1.8756,466500000.0
2008-11-06 16:51:00,1.87545,1.87595,1.87325,1.87435,396200000.0
2008-11-06 16:52:00,1.8743,1.87545,1.8727,1.8754,414100000.0
2008-11-06 16:53:00,1.87545,1.87575,1.8743,1.87445,469100000.0
2008-11-06 16:54:00,1.8746,1.8768,1.8734,1.8739,570800000.0
2008-11-06 16:55:00,1.8738,1.8742,1.8684,1.8689,444800000.0
2008-11-06 16:56:00,1.86915,1.87235,1.86755,1.8702,514800000.0
2008-11-06 16:57:00,1.8701,1.87075,1.86915,1.87,333800000.0
2008-11-06 16:58:00,1.87,1.8709,1.86905,1.86995,402900000.0
2008-11-06 16:59:00,1.86925,1.87155,1.8692,1.8714,451200000.0
2008-11-06 17:00:00,1.87125,1.87235,1.8703,1.8719,483400000.0
2008-11-06 17:01:00,1.8721,1.87255,1.8716,1.8717,476100000.0
2008-11-06 17:02:00,1.8717,1.8735,1.86975,1.87255,554900000.0
2008-11-06 17:03:00,1.8732,1.8739,1.8714,1.87255,379400000.0
2008-11-06 17:04:00,1.87305,1.8731,1.8711,1.8714,393500000.0
2008-11-06 17:05:00,1.8714,1.87355,1.87135,1.87355,443700000.0
2008-11-06 17:06:00,1.8736,1.87385,1.87145,1.8734,540700000.0
2008-11-06 17:07:00,1.8734,1.8741,1.87185,1.87205,397400000.0
2008-11-06 17:08:00,1.87205,1.87225,1.87025,1.87085,489400000.0
2008-11-06 17:09:00,1.87095,1.8714,1.86915,1.8693,398900000.0
2008-11-06 17:10:00,1.8693,1.8699,1.86835,1.8696,427500000.0
2008-11-06 17:11:00,1.86945,1.8708,1.86835,1.86915,466100000.0
2008-11-06 17:12:00,1.86905,1.8698,1.8685,1.8691,490100000.0
2008-11-06 17:13:00,1.8692,1.86975,1.86735,1.8685,405700000.0
2008-11-06 17:14:00,1.86855,1.8698,1.86705,1.86755,595500000.0
2008-11-06 17:15:00,1.86765,1.8687,1.86735,1.868,419500000.0
2008-11-06 17:16:00,1.86785,1.8681,1.8666,1.86745,252300000.0
2008-11-06 17:17:00,1.8675,1.8675,1.86385,1.86485,493900000.0
2008-11-06 17:18:00,1.86505,1.8657,1.86325,1.86485,620800000.0
2008-11-06 17:19:00,1.8643,1.8655,1.8634,1.8655,592200000.0
2008-11-06 17:20:00,1.8655,1.8659,1.86495,1.86545,560300000.0
2008-11-06 17:21:00,1.86535,1.86805,1.8648,1.8678,684300000.0
2008-11-06 17:22:00,1.8678,1.86965,1.86775,1.86835,462600000.0
2008-11-06 17:23:00,1.8687,1.87125,1.86855,1.8707,525300000.0
2008-11-06 17:24:00,1.87055,1.8715,1.87045,1.8707,526500000.0
2008-11-06 17:25:00,1.8707,1.87145,1.86965,1.87095,288300000.0
2008-11-06 17:26:00,1.871,1.871,1.8688,1.8695,551800000.0
2008-11-06 17:27:00,1.8695,1.8704,1.86735,1.8677,461900000.0
2008-11-06 17:28:00,1.86775,1.86955,1.86715,1.8676,395000000.0
2008-11-06 17:29:00,1.8677,1.87035,1.86705,1.86835,508500000.0
2008-11-06 17:30:00,1.86835,1.8725,1.8681,1.87205,538200000.0
2008-11-06 17:31:00,1.87205,1.8734,1.87115,1.87305,543000000.0
2008-11-06 17:32:00,1.8731,1.8731,1.8722,1.8722,485000000.0
2008-11-06 17:33:00,1.8722,1.87465,1.8707,1.87205,413300000.0
2008-11-06 17:34:00,1.8719,1.87355,1.87185,1.8726,279200000.0
2008-11-06 17:35:00,1.8718,1.8718,1.8692,1.87095,521200000.0
2008-11-06 17:36:00,1.8709,1.8717,1.87005,1.87115,518400000.0
2008-11-06 17:37:00,1.87115,1.87205,1.8709,1.87205,503800000.0
2008-11-06 17:38:00,1.87205,1.8734,1.872,1.87295,643400000.0
2008-11-06 17:39:00,1.87305,1.87785,1.873,1.87765,497000000.0
2008-11-06 17:40:00,1.87755,1.88065,1.87695,1.88,666400000.0
2008-11-06 17:41:00,1.88005,1.8812,1.87845,1.88005,455200000.0
2008-11-06 17:42:00,1.8801,1.8824,1.87955,1.8816,553700000.0
2008-11-06 17:43:00,1.8816,1.88215,1.87935,1.87935,221000000.0
2008-11-06 17:44:00,1.87925,1.8853,1.87925,1.8844,483600000.0
2008-11-06 17:45:00,1.8843,1.8846,1.88305,1.8844,511900000.0
2008-11-06 17:46:00,1.8844,1.88515,1.88365,1.8843,474900000.0
2008-11-06 17:47:00,1.8842,1.88665,1.8831,1.8845,351800000.0
2008-11-06 17:48:00,1.88455,1.88525,1.8833,1.8838,376600000.0
2008-11-06 17:49:00,1.884,1.88495,1.883,1.88395,499900000.0
2008-11-06 17:50:00,1.8841,1.88635,1.88375,1.88635,486300000.0
2008-11-06 17:51:00,1.8862,1.8863,1.8844,1.8844,243800000.0
2008-11-06 17:52:00,1.8844,1.88505,1.88275,1.8829,245900000.0
2008-11-06 17:53:00,1.8829,1.8846,1.8829,1.88385,316400000.0
2008-11-06 17:54:00,1.8839,1.8858,1.88315,1.88495,427400000.0
2008-11-06 17:55:00,1.88525,1.88535,1.88355,1.8838,297100000.0
2008-11-06 17:56:00,1.88385,1.88475,1.8821,1.88225,233500000.0
2008-11-06 17:57:00,1.88205,1.88485,1.88205,1.8831,390200000.0
2008-11-06 17:58:00,1.8831,1.88405,1.8831,1.884,304200000.0
2008-11-06 17:59:00,1.8833,1.8874,1.88265,1.8863,433800000.0
2008-11-06 18:00:00,1.88625,1.8865,1.8829,1.8835,276300000.0
2008-11-06 18:01:00,1.8837,1.8839,1.88075,1.88135,319400000.0
2008-11-06 18:02:00,1.8813,1.8822,1.8803,1.8819,279700000.0
2008-11-06 18:03:00,1.8819,1.8822,1.8802,1.8802,365500000.0
2008-11-06 18:04:00,1.8802,1.8806,1.8783,1.8798,439600000.0
2008-11-06 18:05:00,1.8798,1.8804,1.8797,1.87985,425100000.0
2008-11-06 18:06:00,1.8798,1.8817,1.87925,1.8803,444400000.0
2008-11-06 18:07:00,1.8805,1.88205,1.8801,1.88145,396600000.0
2008-11-06 18:08:00,1.88145,1.88245,1.88105,1.88175,366200000.0
2008-11-06 18:09:00,1.8819,1.88465,1.8815,1.88445,387000000.0
2008-11-06 18:10:00,1.8841,1.88535,1.88385,1.88535,343900000.0
2008-11-06 18:11:00,1.8854,1.89095,1.88535,1.88755,406200000.0
2008-11-06 18:12:00,1.8877,1.88775,1.886,1.8862,427100000.0
2008-11-06 18:13:00,1.88615,1.88795,1.886,1.8871,353700000.0
2008-11-06 18:14:00,1.8871,1.8871,1.8852,1.8861,262600000.0
2008-11-06 18:15:00,1.8862,1.8862,1.88475,1.8855,296200000.0
2008-11-06 18:16:00,1.8855,1.8864,1.88485,1.8864,359000000.0
2008-11-06 18:17:00,1.8864,1.8887,1.8849,1.88705,311000000.0
2008-11-06 18:18:00,1.88715,1.8872,1.8839,1.88475,434400000.0
2008-11-06 18:19:00,1.8849,1.88535,1.8827,1.883,455700000.0
2008-11-06 18:20:00,1.88315,1.8844,1.88245,1.8834,482000000.0
2008-11-06 18:21:00,1.8835,1.8851,1.88245,1.885,425700000.0
2008-11-06 18:22:00,1.88495,1.8874,1.88495,1.887,420700000.0
2008-11-06 18:23:00,1.8871,1.8894,1.88705,1.8888,398100000.0
2008-11-06 18:24:00,1.8888,1.8897,1.88735,1.8892,402800000.0
2008-11-06 18:25:00,1.8892,1.8893,1.8862,1.8864,412800000.0
2008-11-06 18:26:00,1.8865,1.88915,1.8863,1.8884,543800000.0
2008-11-06 18:27:00,1.88845,1.8904,1.88845,1.89035,530800000.0
2008-11-06 18:28:00,1.8902,1.8921,1.88815,1.8885,285900000.0
2008-11-06 18:29:00,1.8883,1.8894,1.88775,1.88885,294500000.0
2008-11-06 18:30:00,1.88885,1.88905,1.8872,1.8873,373400000.0
2008-11-06 18:31:00,1.8875,1.88765,1.88595,1.88695,426600000.0
2008-11-06 18:32:00,1.8871,1.88925,1.8869,1.8883,479000000.0
2008-11-06 18:33:00,1.8883,1.889,1.88655,1.88785,469200000.0
2008-11-06 18:34:00,1.8875,1.8875,1.885,1.885,332000000.0
2008-11-06 18:35:00,1.8853,1.8876,1.8853,1.8859,399200000.0
2008-11-06 18:36:00,1.8859,1.88695,1.88495,1.8855,429500000.0
2008-11-06 18:37:00,1.88545,1.88635,1.88395,1.88545,392100000.0
2008-11-06 18:38:00,1.8854,1.8854,1.88365,1.8841,344600000.0
2008-11-06 18:39:00,1.8842,1.88465,1.8801,1.88025,393900000.0
2008-11-06 18:40:00,1.88025,1.8815,1.87745,1.87775,506100000.0
2008-11-06 18:41:00,1.87695,1.88015,1.8765,1.8796,445500000.0
2008-11-06 18:42:00,1.8797,1.882,1.8795,1.882,371000000.0
2008-11-06 18:43:00,1.88215,1.88225,1.8799,1.881,419500000.0
2008-11-06 18:44:00,1.881,1.881,1.8787,1.8804,368200000.0
2008-11-06 18:45:00,1.88045,1.88095,1.87955,1.87975,467100000.0
2008-11-06 18:46:00,1.8798,1.88015,1.87555,1.8757,486600000.0
2008-11-06 18:47:00,1.87515,1.87615,1.8698,1.87335,502500000.0
2008-11-06 18:48:00,1.8733,1.87475,1.86995,1.8726,603600000.0
2008-11-06 18:49:00,1.87315,1.87515,1.87245,1.8738,537600000.0
2008-11-06 18:50:00,1.8738,1.8742,1.8717,1.87375,509900000.0
2008-11-06 18:51:00,1.8737,1.87675,1.8734,1.87645,376100000.0
2008-11-06 18:52:00,1.8769,1.87805,1.8755,1.87675,473700000.0
2008-11-06 18:53:00,1.87675,1.87845,1.87555,1.8778,670300000.0
2008-11-06 18:54:00,1.87775,1.8813,1.87775,1.8787,501700000.0
2008-11-06 18:55:00,1.8787,1.8795,1.8787,1.8791,270400000.0
2008-11-06 18:56:00,1.8791,1.8794,1.8775,1.87875,397000000.0
2008-11-06 18:57:00,1.87795,1.8792,1.87785,1.87895,402600000.0
2008-11-06 18:58:00,1.87895,1.8794,1.87875,1.8788,261000000.0
2008-11-06 18:59:00,1.8789,1.87905,1.8787,1.8788,178200000.0
2008-11-06 19:00:00,1.8788,1.8821,1.87835,1.88195,443400000.0
2008-11-06 19:01:00,1.882,1.8831,1.8807,1.881,408500000.0
2008-11-06 19:02:00,1.88125,1.88195,1.8776,1.87835,278600000.0
2008-11-06 19:03:00,1.87865,1.87865,1.8772,1.8773,289600000.0
2008-11-06 19:04:00,1.8773,1.88005,1.8773,1.87935,208200000.0
2008-11-06 19:05:00,1.8792,1.87955,1.8781,1.87845,359800000.0
2008-11-06 19:06:00,1.8784,1.88005,1.877,1.878,340800000.0
2008-11-06 19:07:00,1.87815,1.8808,1.8771,1.88075,536500000.0
2008-11-06 19:08:00,1.88095,1.88135,1.8774,1.8774,541099998.0
2008-11-06 19:09:00,1.8774,1.88125,1.8759,1.8785,474000000.0
2008-11-06 19:10:00,1.87845,1.87865,1.8767,1.8777,411400000.0
2008-11-06 19:11:00,1.8777,1.87945,1.87755,1.87895,344600000.0
2008-11-06 19:12:00,1.87855,1.8798,1.8783,1.8796,385400000.0
2008-11-06 19:13:00,1.88,1.88115,1.8797,1.8804,305400000.0
2008-11-06 19:14:00,1.8804,1.8809,1.8801,1.88035,329200000.0
2008-11-06 19:15:00,1.88035,1.88515,1.88015,1.88515,340000000.0
2008-11-06 19:16:00,1.8848,1.8848,1.88165,1.882,446200000.0
2008-11-06 19:17:00,1.88195,1.88335,1.88135,1.88315,334200000.0
2008-11-06 19:18:00,1.8831,1.8831,1.8822,1.8825,198600000.0
2008-11-06 19:19:00,1.88275,1.8856,1.8823,1.8851,377000000.0
2008-11-06 19:20:00,1.88505,1.88585,1.88465,1.8851,298400000.0
2008-11-06 19:21:00,1.8851,1.88605,1.8848,1.8852,372400000.0
2008-11-06 19:22:00,1.88515,1.8889,1.8847,1.88795,364600000.0
2008-11-06 19:23:00,1.88785,1.88815,1.8862,1.8862,388400000.0
2008-11-06 19:24:00,1.8862,1.88685,1.88495,1.8862,375199999.0
2008-11-06 19:25:00,1.8862,1.8896,1.886,1.8888,216400000.0
2008-11-06 19:26:00,1.8888,1.88915,1.88805,1.8888,97800000.0
2008-11-06 19:27:00,1.88815,1.88975,1.88815,1.88855,205200000.0
2008-11-06 19:28:00,1.8885,1.8897,1.8885,1.8891,310600000.0
2008-11-06 19:29:00,1.8891,1.8893,1.8879,1.88805,158000000.0
2008-11-06 19:30:00,1.8881,1.89065,1.8881,1.88955,261000000.0
2008-11-06 19:31:00,1.8895,1.88985,1.8889,1.8894,178200000.0
2008-11-06 19:32:00,1.88935,1.8918,1.889,1.8916,272500000.0
2008-11-06 19:33:00,1.89175,1.89225,1.8906,1.89155,392700000.0
2008-11-06 19:34:00,1.89235,1.89255,1.8905,1.8907,158600000.0
2008-11-06 19:35:00,1.8901,1.8902,1.8884,1.8895,306400000.0
2008-11-06 19:36:00,1.8895,1.8895,1.8895,1.8895,52800000.0
2008-11-06 19:37:00,1.8895,1.8895,1.88835,1.88865,320000000.0
2008-11-06 19:38:00,1.88865,1.8887,1.8869,1.887,305400000.0
2008-11-06 19:39:00,1.88715,1.8882,1.8869,1.88805,214600000.0
2008-11-06 19:40:00,1.88805,1.8892,1.88745,1.8892,262200000.0
2008-11-06 19:41:00,1.8893,1.88935,1.8884,1.8886,195200000.0
2008-11-06 19:42:00,1.8886,1.88905,1.8885,1.88865,233200000.0
2008-11-06 19:43:00,1.8887,1.88885,1.8884,1.8885,208800000.0
2008-11-06 19:44:00,1.8885,1.8887,1.88745,1.888,186200000.0
2008-11-06 19:45:00,1.88795,1.88805,1.8872,1.88765,214700000.0
2008-11-06 19:46:00,1.8876,1.88775,1.88515,1.8855,241000000.0
2008-11-06 19:47:00,1.8846,1.88575,1.88355,1.8853,390400000.0
2008-11-06 19:48:00,1.8853,1.88615,1.88505,1.88555,272000000.0
2008-11-06 19:49:00,1.8855,1.88595,1.8854,1.8854,95600000.0
2008-11-06 19:50:00,1.88545,1.88565,1.8836,1.8838,272000000.0
2008-11-06 19:51:00,1.8838,1.88575,1.8838,1.8855,260600000.0
2008-11-06 19:52:00,1.88555,1.8875,1.88525,1.88645,332200000.0
2008-11-06 19:53:00,1.88665,1.888,1.886,1.888,409200000.0
2008-11-06 19:54:00,1.8879,1.88825,1.88545,1.8862,675600011.0
2008-11-06 19:55:00,1.8862,1.88725,1.8862,1.88665,279800000.0
2008-11-06 19:56:00,1.88655,1.88675,1.8857,1.88635,249000000.0
2008-11-06 19:57:00,1.8864,1.8874,1.8863,1.88705,246000000.0
2008-11-06 19:58:00,1.88705,1.8898,1.88685,1.88965,257000000.0
2008-11-06 19:59:00,1.8892,1.89035,1.88785,1.8883,425600000.0
2008-11-06 20:00:00,1.88835,1.8898,1.88805,1.8892,442800000.0
2008-11-06 20:01:00,1.88915,1.88965,1.8882,1.8896,333400000.0
2008-11-06 20:02:00,1.88975,1.89125,1.8893,1.8905,214600000.0
2008-11-06 20:03:00,1.8909,1.8926,1.8909,1.8925,234900000.0
2008-11-06 20:04:00,1.89235,1.893,1.89105,1.8912,267800000.0
2008-11-06 20:05:00,1.8912,1.89335,1.8912,1.89305,181200000.0
2008-11-06 20:06:00,1.893,1.8969,1.89285,1.8969,362800000.0
2008-11-06 20:07:00,1.8971,1.8973,1.8921,1.8922,389400000.0
2008-11-06 20:08:00,1.8922,1.8953,1.8921,1.8923,468400000.0
2008-11-06 20:09:00,1.89235,1.89255,1.89125,1.89255,280200000.0
2008-11-06 20:10:00,1.89245,1.8936,1.89205,1.89355,320800000.0
2008-11-06 20:11:00,1.8934,1.89505,1.89315,1.89475,290200000.0
2008-11-06 20:12:00,1.8948,1.89695,1.8948,1.89645,278800000.0
2008-11-06 20:13:00,1.89655,1.89685,1.8959,1.8959,200400000.0
2008-11-06 20:14:00,1.8959,1.89615,1.8947,1.89575,369600000.0
2008-11-06 20:15:00,1.89555,1.89555,1.8953,1.8953,81600000.0
2008-11-06 20:16:00,1.8953,1.89565,1.89525,1.89555,185800000.0
2008-11-06 20:17:00,1.8957,1.8957,1.89425,1.89465,136400000.0
2008-11-06 20:18:00,1.89485,1.89675,1.89435,1.8966,353000000.0
2008-11-06 20:19:00,1.89665,1.89725,1.8965,1.897,376800000.0
2008-11-06 20:20:00,1.8969,1.8974,1.89585,1.8974,284800000.0
2008-11-06 20:21:00,1.8974,1.89775,1.89645,1.8966,402600000.0
2008-11-06 20:22:00,1.8968,1.8968,1.89425,1.895,394000000.0
2008-11-06 20:23:00,1.895,1.89565,1.89405,1.89545,443800000.0
2008-11-06 20:24:00,1.8954,1.8959,1.89365,1.89365,257600000.0
2008-11-06 20:25:00,1.8939,1.89535,1.89375,1.89535,261200000.0
2008-11-06 20:26:00,1.89535,1.8967,1.8952,1.8967,384800000.0
2008-11-06 20:27:00,1.8968,1.8986,1.89495,1.89515,304600000.0
2008-11-06 20:28:00,1.89535,1.896,1.89425,1.8946,404000000.0
2008-11-06 20:29:00,1.89465,1.8963,1.89425,1.89555,340200000.0
2008-11-06 20:30:00,1.89565,1.8958,1.8954,1.8955,198800000.0
2008-11-06 20:31:00,1.89565,1.8963,1.8954,1.8962,332200000.0
2008-11-06 20:32:00,1.8961,1.89675,1.895,1.8966,354400000.0
2008-11-06 20:33:00,1.8967,1.89785,1.8966,1.8976,357000000.0
2008-11-06 20:34:00,1.89745,1.8981,1.8969,1.8976,256400000.0
2008-11-06 20:35:00,1.8976,1.89815,1.8975,1.89775,237400000.0
2008-11-06 20:36:00,1.89775,1.89785,1.8976,1.8976,188000000.0
2008-11-06 20:37:00,1.8976,1.8985,1.8974,1.8985,158200000.0
2008-11-06 20:38:00,1.89845,1.89845,1.8955,1.896,371400000.0
2008-11-06 20:39:00,1.89595,1.8971,1.89595,1.89645,283000000.0
2008-11-06 20:40:00,1.8963,1.8972,1.8959,1.89705,346600000.0
2008-11-06 20:41:00,1.8973,1.8979,1.89565,1.8963,280000000.0
2008-11-06 20:42:00,1.89635,1.89635,1.89485,1.8956,343200000.0
2008-11-06 20:43:00,1.8956,1.89575,1.8947,1.89535,372600000.0
2008-11-06 20:44:00,1.8948,1.896,1.89465,1.89555,557000000.0
2008-11-06 20:45:00,1.8951,1.8963,1.8949,1.8956,222000000.0
2008-11-06 20:46:00,1.8956,1.8961,1.8944,1.89455,134200000.0
2008-11-06 20:47:00,1.8945,1.8949,1.8943,1.89485,299100000.0
2008-11-06 20:48:00,1.89495,1.89555,1.89245,1.8926,259200000.0
2008-11-06 20:49:00,1.8926,1.894,1.8926,1.894,331400000.0
2008-11-06 20:50:00,1.8936,1.8939,1.8936,1.8937,76400000.0
2008-11-06 20:51:00,1.8937,1.8937,1.88515,1.89135,548000000.0
2008-11-06 20:52:00,1.8914,1.8924,1.89115,1.8921,174200000.0
2008-11-06 20:53:00,1.89205,1.8946,1.8919,1.8946,321200000.0
2008-11-06 20:54:00,1.8944,1.8947,1.8917,1.894,296400000.0
2008-11-06 20:55:00,1.89405,1.8947,1.89245,1.8937,284400000.0
2008-11-06 20:56:00,1.8935,1.8937,1.89105,1.89195,396000000.0
2008-11-06 20:57:00,1.89195,1.89245,1.8912,1.8918,395000000.0
2008-11-06 20:58:00,1.8918,1.89265,1.8917,1.892,270600000.0
2008-11-06 20:59:00,1.89205,1.8929,1.89175,1.8922,161200000.0
2008-11-06 21:00:00,1.89215,1.89305,1.89215,1.8929,331300000.0
2008-11-06 21:01:00,1.8929,1.8931,1.88985,1.89035,316800000.0
2008-11-06 21:02:00,1.8904,1.8914,1.8903,1.8908,265000000.0
2008-11-06 21:03:00,1.8908,1.89115,1.8906,1.8906,128400000.0
2008-11-06 21:04:00,1.89075,1.89535,1.89075,1.89515,200000000.0
2008-11-06 21:05:00,1.89515,1.8959,1.89355,1.8937,304600000.0
2008-11-06 21:06:00,1.8937,1.89375,1.89165,1.892,239800000.0
2008-11-06 21:07:00,1.89205,1.89255,1.89165,1.89205,255800000.0
2008-11-06 21:08:00,1.892,1.89265,1.8915,1.89265,282000000.0
2008-11-06 21:09:00,1.8926,1.8942,1.8922,1.89345,259000000.0
2008-11-06 21:10:00,1.89355,1.8945,1.89245,1.89305,277200000.0
2008-11-06 21:11:00,1.8931,1.89385,1.89255,1.8931,222000000.0
2008-11-06 21:12:00,1.8929,1.89305,1.8917,1.89245,219200000.0
2008-11-06 21:13:00,1.89275,1.8935,1.8926,1.89285,234000000.0
2008-11-06 21:14:00,1.8929,1.8947,1.89285,1.8947,219400000.0
2008-11-06 21:15:00,1.8954,1.8977,1.89485,1.8977,188600000.0
2008-11-06 21:16:00,1.89755,1.89755,1.89575,1.8959,325200000.0
2008-11-06 21:17:00,1.8959,1.8959,1.89485,1.8959,164400000.0
2008-11-06 21:18:00,1.8959,1.8959,1.89465,1.89465,111600000.0
2008-11-06 21:19:00,1.8949,1.895,1.8932,1.8939,273800000.0
2008-11-06 21:20:00,1.894,1.8944,1.8935,1.89415,299600000.0
2008-11-06 21:21:00,1.8942,1.89475,1.8938,1.8941,324200000.0
2008-11-06 21:22:00,1.89415,1.89505,1.8941,1.8946,296200000.0
2008-11-06 21:23:00,1.89445,1.89465,1.8936,1.8936,196400000.0
2008-11-06 21:24:00,1.8936,1.8938,1.89245,1.8934,224400000.0
2008-11-06 21:25:00,1.8934,1.89595,1.89215,1.8958,434600000.0
2008-11-06 21:26:00,1.89585,1.89635,1.8946,1.89605,417000000.0
2008-11-06 21:27:00,1.8961,1.89685,1.8955,1.89675,286200000.0
2008-11-06 21:28:00,1.8967,1.8971,1.8959,1.8959,213000000.0
2008-11-06 21:29:00,1.89585,1.897,1.89575,1.89675,216000000.0
2008-11-06 21:30:00,1.8968,1.897,1.8956,1.89585,350400000.0
2008-11-06 21:31:00,1.8958,1.8958,1.8956,1.89575,258000000.0
2008-11-06 21:32:00,1.89565,1.8961,1.89545,1.8956,239000000.0
2008-11-06 21:33:00,1.8956,1.8956,1.8938,1.8942,228800000.0
2008-11-06 21:34:00,1.8941,1.8941,1.89205,1.8924,160800000.0
2008-11-06 21:35:00,1.8924,1.8945,1.8916,1.89435,381000000.0
2008-11-06 21:36:00,1.89425,1.89475,1.89365,1.894,297600000.0
2008-11-06 21:37:00,1.894,1.89405,1.88985,1.89025,512200000.0
2008-11-06 21:38:00,1.88975,1.8912,1.88975,1.89105,189600000.0
2008-11-06 21:39:00,1.891,1.892,1.8907,1.89185,382200000.0
2008-11-06 21:40:00,1.89185,1.8924,1.89155,1.8916,240600000.0
2008-11-06 21:41:00,1.8916,1.8939,1.8916,1.8939,290500000.0
2008-11-06 21:42:00,1.89375,1.89395,1.89295,1.89295,228000000.0
2008-11-06 21:43:00,1.89315,1.89365,1.89285,1.8933,264400000.0
2008-11-06 21:44:00,1.89325,1.8938,1.89265,1.8938,392600000.0
2008-11-06 21:45:00,1.8938,1.8965,1.89355,1.8955,406200000.0
2008-11-06 21:46:00,1.8956,1.89725,1.8952,1.89715,432600000.0
2008-11-06 21:47:00,1.8971,1.8971,1.89485,1.89505,156800000.0
2008-11-06 21:48:00,1.89505,1.89735,1.8949,1.89715,307800000.0
2008-11-06 21:49:00,1.8972,1.8977,1.89625,1.8971,351600000.0
2008-11-06 21:50:00,1.8971,1.8971,1.8952,1.89565,204200000.0
2008-11-06 21:51:00,1.89575,1.89655,1.8948,1.8958,460200000.0
2008-11-06 21:52:00,1.8957,1.8972,1.8957,1.89655,430600000.0
2008-11-06 21:53:00,1.8966,1.89835,1.8958,1.89685,375400000.0
2008-11-06 21:54:00,1.89705,1.89755,1.8966,1.8971,313200000.0
2008-11-06 21:55:00,1.897,1.89925,1.8963,1.89915,453200000.0
2008-11-06 21:56:00,1.89905,1.9005,1.89885,1.89995,437600000.0
2008-11-06 21:57:00,1.8999,1.90035,1.8988,1.89935,325000000.0
2008-11-06 21:58:00,1.8994,1.9008,1.8982,1.9005,321400000.0
2008-11-06 21:59:00,1.90035,1.90035,1.89905,1.8996,188800000.0
2008-11-06 22:00:00,1.8996,1.8996,1.89775,1.8978,196400000.0
2008-11-06 22:01:00,1.8978,1.8978,1.8963,1.8971,186700000.0
2008-11-06 22:02:00,1.8972,1.8974,1.897,1.8974,102000000.0
2008-11-06 22:03:00,1.8973,1.89815,1.8967,1.8978,277700000.0
2008-11-06 22:04:00,1.89785,1.89785,1.89625,1.897,237800000.0
2008-11-06 22:05:00,1.89715,1.89945,1.8969,1.8973,501900000.0
2008-11-06 22:06:00,1.89725,1.89855,1.897,1.8985,383800000.0
2008-11-06 22:07:00,1.89855,1.89975,1.8984,1.8995,272700000.0
2008-11-06 22:08:00,1.89965,1.90125,1.8994,1.8994,314700000.0
2008-11-06 22:09:00,1.8997,1.90195,1.89935,1.9017,206000000.0
2008-11-06 22:10:00,1.9016,1.9016,1.9006,1.90125,315900000.0
2008-11-06 22:11:00,1.90125,1.9019,1.9012,1.9016,154800000.0
2008-11-06 22:12:00,1.9016,1.9033,1.9016,1.903,241400000.0
2008-11-06 22:13:00,1.903,1.903,1.90205,1.9027,240200000.0
2008-11-06 22:14:00,1.90265,1.9036,1.902,1.9033,290700000.0
2008-11-06 22:15:00,1.9033,1.90355,1.9029,1.9029,314400000.0
2008-11-06 22:16:00,1.90295,1.90345,1.90215,1.9023,484600000.0
2008-11-06 22:17:00,1.90245,1.9032,1.90205,1.9024,189400000.0
2008-11-06 22:18:00,1.9024,1.90355,1.9021,1.9027,154200000.0
2008-11-06 22:19:00,1.903,1.9038,1.90245,1.90315,173200000.0
2008-11-06 22:20:00,1.90335,1.90345,1.90185,1.9023,253000000.0
2008-11-06 22:21:00,1.9025,1.9038,1.9019,1.9019,167000000.0
2008-11-06 22:22:00,1.90195,1.9026,1.90195,1.9025,235100000.0
2008-11-06 22:23:00,1.9026,1.90285,1.90195,1.90195,258400000.0
2008-11-06 22:24:00,1.9023,1.9038,1.9019,1.9034,189100000.0
2008-11-06 22:25:00,1.9035,1.9044,1.9035,1.9039,125400000.0
2008-11-06 22:26:00,1.9026,1.90365,1.90205,1.90345,355200000.0
2008-11-06 22:27:00,1.9035,1.9039,1.90345,1.9039,115000000.0
2008-11-06 22:28:00,1.9041,1.9071,1.90405,1.9054,314400000.0
2008-11-06 22:29:00,1.90535,1.9105,1.905,1.90955,233000000.0
2008-11-06 22:30:00,1.9096,1.911,1.90885,1.90885,364400000.0
2008-11-06 22:31:00,1.90905,1.91005,1.9087,1.90885,265700000.0
2008-11-06 22:32:00,1.9089,1.90955,1.9053,1.90765,397600000.0
2008-11-06 22:33:00,1.9077,1.90885,1.9077,1.90815,213400000.0
2008-11-06 22:34:00,1.90815,1.90815,1.9046,1.9063,431000000.0
2008-11-06 22:35:00,1.90595,1.9069,1.90505,1.9069,233600000.0
2008-11-06 22:36:00,1.90695,1.9078,1.9063,1.9068,328800000.0
2008-11-06 22:37:00,1.90685,1.9069,1.9053,1.90595,362200000.0
2008-11-06 22:38:00,1.906,1.90815,1.90565,1.90665,350300000.0
2008-11-06 22:39:00,1.9068,1.908,1.90585,1.90715,244000000.0
2008-11-06 22:40:00,1.90745,1.90835,1.90645,1.9075,225900000.0
2008-11-06 22:41:00,1.9074,1.9084,1.9065,1.90715,327700000.0
2008-11-06 22:42:00,1.9071,1.9088,1.9071,1.90835,358700000.0
2008-11-06 22:43:00,1.90825,1.9097,1.90785,1.90915,207000000.0
2008-11-06 22:44:00,1.90915,1.90915,1.90875,1.90895,155800000.0
2008-11-06 22:45:00,1.90895,1.91,1.9073,1.9073,298100000.0
2008-11-06 22:46:00,1.9076,1.9092,1.90755,1.90905,120700000.0
2008-11-06 22:47:00,1.90885,1.90915,1.90745,1.90785,224400000.0
2008-11-06 22:48:00,1.90795,1.9108,1.90755,1.91035,216000000.0
2008-11-06 22:49:00,1.9104,1.9114,1.9103,1.9104,61200000.0
2008-11-06 22:50:00,1.9104,1.9104,1.90935,1.9096,225200000.0
2008-11-06 22:51:00,1.90965,1.9097,1.9093,1.9094,222800000.0
2008-11-06 22:52:00,1.9094,1.9095,1.9094,1.9094,84000000.0
2008-11-06 22:53:00,1.9094,1.9095,1.90805,1.9084,152600000.0
2008-11-06 22:54:00,1.9086,1.9102,1.9086,1.9101,219800000.0
2008-11-06 22:55:00,1.9101,1.9101,1.9094,1.9095,41000000.0
2008-11-06 22:56:00,1.9095,1.9095,1.90895,1.9091,36000000.0
2008-11-06 22:57:00,1.9091,1.9091,1.9091,1.9091,36000000.0
2008-11-06 22:58:00,1.9093,1.90945,1.9072,1.9077,238800000.0
2008-11-06 22:59:00,1.90735,1.908,1.90715,1.9073,123600000.0
2008-11-06 23:00:00,1.9073,1.9073,1.907,1.907,84000000.0
2008-11-06 23:01:00,1.907,1.907,1.9069,1.9069,72400000.0
2008-11-06 23:02:00,1.9069,1.90845,1.9069,1.90825,89000000.0
2008-11-06 23:03:00,1.90815,1.9088,1.90765,1.90835,260000000.0
2008-11-06 23:04:00,1.9083,1.9095,1.9083,1.9093,142000000.0
2008-11-06 23:05:00,1.90945,1.9097,1.9093,1.9094,126000000.0
2008-11-06 23:06:00,1.9104,1.9104,1.90895,1.90895,125000000.0
2008-11-06 23:07:00,1.90895,1.909,1.9071,1.9084,62400000.0
2008-11-06 23:08:00,1.90905,1.9094,1.9089,1.9093,123300000.0
2008-11-06 23:09:00,1.9096,1.911,1.90955,1.90955,178700000.0
2008-11-06 23:10:00,1.9097,1.913,1.90925,1.912,205200000.0
2008-11-06 23:11:00,1.912,1.912,1.90905,1.9096,183600000.0
2008-11-06 23:12:00,1.9095,1.9099,1.9093,1.9097,124800000.0
2008-11-06 23:13:00,1.9098,1.9104,1.90925,1.90995,165200000.0
2008-11-06 23:14:00,1.91025,1.9106,1.9101,1.91025,41400000.0
2008-11-06 23:15:00,1.9102,1.9104,1.9102,1.9104,3000000.0
2008-11-06 23:16:00,1.9102,1.91035,1.9102,1.91025,24400000.0
2008-11-06 23:17:00,1.91035,1.91055,1.91,1.9101,65600000.0
2008-11-06 23:18:00,1.9101,1.9101,1.9101,1.9101,9600000.0
2008-11-06 23:19:00,1.9101,1.91035,1.9089,1.9094,112800000.0
2008-11-06 23:20:00,1.9094,1.9099,1.90855,1.90865,188200000.0
2008-11-06 23:21:00,1.90865,1.90975,1.9086,1.9091,216000000.0
2008-11-06 23:22:00,1.9091,1.9091,1.90695,1.90735,229800000.0
2008-11-06 23:23:00,1.90745,1.9091,1.9074,1.9083,268700000.0
2008-11-06 23:24:00,1.9083,1.90835,1.9083,1.9083,79200000.0
2008-11-06 23:25:00,1.9083,1.9083,1.90765,1.9083,115200000.0
2008-11-06 23:26:00,1.9083,1.90985,1.9081,1.9096,263700000.0
2008-11-06 23:27:00,1.9096,1.9102,1.9096,1.9097,127200000.0
2008-11-06 23:28:00,1.90965,1.91015,1.90965,1.91,96800000.0
2008-11-06 23:29:00,1.91,1.91,1.9098,1.9098,19900000.0
2008-11-06 23:30:00,1.9098,1.9098,1.9098,1.9098,9000000.0
2008-11-06 23:31:00,1.9099,1.912,1.9099,1.9111,238000000.0
2008-11-06 23:32:00,1.911,1.9113,1.9093,1.9109,396299999.0
2008-11-06 23:33:00,1.9109,1.911,1.9109,1.911,219600000.0
2008-11-06 23:34:00,1.911,1.911,1.909,1.9097,566800000.0
2008-11-06 23:35:00,1.9096,1.91005,1.90665,1.9086,534599998.0
2008-11-06 23:36:00,1.9086,1.91,1.90845,1.9086,141400000.0
2008-11-06 23:37:00,1.9088,1.9097,1.9086,1.9097,254600000.0
2008-11-06 23:38:00,1.9094,1.90965,1.9092,1.90965,91000000.0
2008-11-06 23:39:00,1.9097,1.9099,1.90965,1.9099,49000000.0
2008-11-06 23:40:00,1.9095,1.90965,1.9095,1.9096,25200000.0
2008-11-06 23:41:00,1.9098,1.9098,1.9095,1.9096,34600000.0
2008-11-06 23:42:00,1.9097,1.9099,1.9072,1.90895,181600000.0
2008-11-06 23:43:00,1.9092,1.91015,1.90915,1.9096,117800000.0
2008-11-06 23:44:00,1.9097,1.91115,1.9094,1.9109,134300000.0
2008-11-06 23:45:00,1.9103,1.91085,1.91025,1.9107,131100000.0
2008-11-06 23:46:00,1.9109,1.9111,1.9105,1.91095,91200000.0
2008-11-06 23:47:00,1.91085,1.91105,1.91065,1.9108,51600000.0
2008-11-06 23:48:00,1.91085,1.9109,1.9104,1.9105,98600000.0
2008-11-06 23:49:00,1.9105,1.9109,1.9105,1.91055,66800000.0
2008-11-06 23:50:00,1.9105,1.9107,1.90995,1.90995,108400000.0
2008-11-06 23:51:00,1.9101,1.9101,1.9101,1.9101,82800000.0
2008-11-06 23:52:00,1.9101,1.91025,1.9101,1.9101,19200000.0
2008-11-06 23:53:00,1.9102,1.911,1.9101,1.9107,67200000.0
2008-11-06 23:54:00,1.91075,1.9108,1.9104,1.9104,52600000.0
2008-11-06 23:55:00,1.9104,1.9104,1.9104,1.9104,61200000.0
2008-11-06 23:56:00,1.9104,1.91165,1.9104,1.9113,45200000.0
2008-11-06 23:57:00,1.9113,1.9113,1.90975,1.91035,116600000.0
2008-11-06 23:58:00,1.9104,1.9109,1.9104,1.91075,66400000.0
2008-11-06 23:59:00,1.91065,1.9108,1.9095,1.9096,146800000.0
2008-11-07 00:00:00,1.9096,1.9102,1.9096,1.9102,16800000.0
2008-11-07 00:01:00,1.9105,1.9106,1.91,1.91,31200000.0
2008-11-07 00:02:00,1.90995,1.91205,1.9098,1.911,60000000.0
2008-11-07 00:03:00,1.9109,1.91185,1.9091,1.91165,64400000.0
2008-11-07 00:04:00,1.91195,1.9127,1.9092,1.91255,43600000.0
2008-11-07 00:05:00,1.91255,1.91285,1.91245,1.91245,28800000.0
2008-11-07 00:06:00,1.91255,1.9127,1.9118,1.9121,57600000.0
2008-11-07 00:07:00,1.9118,1.9123,1.9118,1.9118,81600000.0
2008-11-07 00:08:00,1.9118,1.91335,1.91175,1.913,35800000.0
2008-11-07 00:09:00,1.91335,1.91455,1.913,1.91385,32200000.0
2008-11-07 00:10:00,1.91395,1.9146,1.91385,1.91435,36200000.0
2008-11-07 00:11:00,1.9142,1.91455,1.9142,1.9142,28000000.0
2008-11-07 00:12:00,1.9142,1.9142,1.91325,1.91375,42600000.0
2008-11-07 00:13:00,1.9137,1.9137,1.9133,1.9133,24800000.0
2008-11-07 00:14:00,1.9133,1.91345,1.9133,1.9133,15800000.0
2008-11-07 00:15:00,1.9133,1.9133,1.9133,1.9133,14000000.0
2008-11-07 00:16:00,1.9133,1.9133,1.9133,1.9133,3000000.0
2008-11-07 00:17:00,1.9133,1.9137,1.9133,1.9134,32200000.0
2008-11-07 00:18:00,1.9134,1.9134,1.9134,1.9134,8000000.0
2008-11-07 00:19:00,1.91345,1.91345,1.91345,1.91345,2400000.0
2008-11-07 00:20:00,1.9137,1.9179,1.9137,1.91765,91600000.0
2008-11-07 00:21:00,1.91735,1.91815,1.9149,1.91585,324600000.0
2008-11-07 00:22:00,1.91605,1.9169,1.91545,1.9169,23000000.0
2008-11-07 00:23:00,1.91745,1.91745,1.91685,1.91715,30800000.0
2008-11-07 00:24:00,1.917,1.917,1.9168,1.9168,23200000.0
2008-11-07 00:25:00,1.9169,1.9172,1.91675,1.9169,12200000.0
2008-11-07 00:26:00,1.9119,1.9122,1.9117,1.9118,13200000.0
2008-11-07 00:27:00,1.9117,1.9119,1.9112,1.9112,13200000.0
2008-11-07 00:28:00,1.9169,1.9169,1.9169,1.9169,13200000.0
2008-11-07 00:29:00,1.9169,1.9169,1.9168,1.9168,13800000.0
2008-11-07 00:30:00,1.915,1.91535,1.915,1.9153,17000000.0
2008-11-07 00:31:00,1.9153,1.9153,1.9153,1.9153,19000000.0
2008-11-07 00:32:00,1.9153,1.9153,1.91375,1.9143,40400000.0
2008-11-07 00:33:00,1.9144,1.91445,1.9142,1.9144,9000000.0
2008-11-07 00:34:00,1.9144,1.9144,1.9144,1.9144,24000000.0
2008-11-07 00:35:00,1.9144,1.9144,1.914,1.914,71400000.0
2008-11-07 00:36:00,1.914,1.914,1.914,1.914,3600000.0
2008-11-07 00:37:00,1.914,1.914,1.91225,1.9124,52600000.0
2008-11-07 00:38:00,1.9124,1.9124,1.9094,1.91005,127400000.0
2008-11-07 00:39:00,1.9103,1.9103,1.9099,1.91,15000000.0
2008-11-07 00:40:00,1.91005,1.9102,1.9098,1.9099,46600000.0
2008-11-07 00:41:00,1.9099,1.91075,1.9099,1.9107,18400000.0
2008-11-07 00:42:00,1.9089,1.9095,1.9088,1.9094,3000000.0
2008-11-07 00:43:00,1.9108,1.9108,1.9108,1.9108,3000000.0
2008-11-07 00:44:00,1.9108,1.9108,1.9094,1.9106,61400000.0
2008-11-07 00:45:00,1.91065,1.91065,1.9085,1.9089,70400000.0
2008-11-07 00:46:00,1.9091,1.9092,1.9091,1.9091,10000000.0
2008-11-07 00:47:00,1.9091,1.90935,1.909,1.9091,9800000.0
2008-11-07 00:48:00,1.9091,1.9091,1.9091,1.9091,3600000.0
2008-11-07 00:49:00,1.90555,1.909,1.90555,1.907,81900000.0
2008-11-07 00:50:00,1.90695,1.9086,1.90665,1.9068,89400000.0
2008-11-07 00:51:00,1.9068,1.9077,1.9068,1.9074,47600000.0
2008-11-07 00:52:00,1.9074,1.9074,1.9073,1.9073,34800000.0
2008-11-07 00:53:00,1.9073,1.9074,1.9073,1.9073,32200000.0
2008-11-07 00:54:00,1.90725,1.90745,1.90705,1.90745,17400000.0
2008-11-07 00:55:00,1.90735,1.90735,1.9069,1.9072,34000000.0
2008-11-07 00:56:00,1.90735,1.90905,1.90705,1.90735,51800000.0
2008-11-07 00:57:00,1.9076,1.909,1.9076,1.90875,52600000.0
2008-11-07 00:58:00,1.9086,1.9087,1.90835,1.9087,25600000.0
2008-11-07 00:59:00,1.9087,1.9087,1.9087,1.9087,7000000.0
2008-11-07 01:00:00,1.9087,1.9088,1.9087,1.90875,15000000.0
2008-11-07 01:01:00,1.9088,1.90945,1.9087,1.9089,50400000.0
2008-11-07 01:02:00,1.9092,1.9096,1.9092,1.9096,12400000.0
2008-11-07 01:03:00,1.90975,1.91095,1.90975,1.9106,28200000.0
2008-11-07 01:04:00,1.91075,1.9109,1.9107,1.9107,25600000.0
2008-11-07 01:05:00,1.9107,1.9107,1.9107,1.9107,21000000.0
2008-11-07 01:06:00,1.9108,1.91095,1.91065,1.9107,14800000.0
2008-11-07 01:07:00,1.9108,1.9108,1.9089,1.909,19400000.0
2008-11-07 01:08:00,1.909,1.9095,1.90885,1.909,19800000.0
2008-11-07 01:09:00,1.909,1.9092,1.909,1.909,9400000.0
2008-11-07 01:10:00,1.909,1.90905,1.909,1.909,3000000.0
2008-11-07 01:11:00,1.9067,1.9074,1.9067,1.9071,18800000.0
2008-11-07 01:12:00,1.909,1.90945,1.9089,1.9089,18800000.0
2008-11-07 01:13:00,1.90905,1.90905,1.9076,1.9076,13000000.0
2008-11-07 01:14:00,1.9075,1.90805,1.9065,1.9073,82000000.0
2008-11-07 01:15:00,1.90745,1.9089,1.90745,1.9088,16000000.0
2008-11-07 01:16:00,1.90895,1.9094,1.9086,1.90865,112400000.0
2008-11-07 01:17:00,1.9087,1.9092,1.9087,1.9092,8000000.0
2008-11-07 01:18:00,1.90945,1.90965,1.90875,1.90875,14200000.0
2008-11-07 01:19:00,1.90905,1.91005,1.90905,1.90975,60200000.0
2008-11-07 01:20:00,1.90975,1.9103,1.9096,1.91025,93600000.0
2008-11-07 01:21:00,1.91005,1.9115,1.91,1.9115,128000000.0
2008-11-07 01:22:00,1.9115,1.91275,1.91075,1.9121,423200000.0
2008-11-07 01:23:00,1.91225,1.9126,1.91065,1.91095,128000000.0
2008-11-07 01:24:00,1.911,1.9119,1.91085,1.9116,127000000.0
2008-11-07 01:25:00,1.9116,1.91245,1.9116,1.9121,149000000.0
2008-11-07 01:26:00,1.9122,1.91255,1.91185,1.91215,301800000.0
2008-11-07 01:27:00,1.91215,1.9122,1.912,1.912,195200000.0
2008-11-07 01:28:00,1.912,1.912,1.9089,1.9103,73200000.0
2008-11-07 01:29:00,1.9103,1.9104,1.90945,1.9096,79400000.0
2008-11-07 01:30:00,1.9096,1.9096,1.90895,1.9091,39200000.0
2008-11-07 01:31:00,1.9091,1.9091,1.9091,1.9091,30000000.0
2008-11-07 01:32:00,1.9091,1.9091,1.907,1.9091,46400000.0
2008-11-07 01:33:00,1.9091,1.9091,1.9091,1.9091,20000000.0
2008-11-07 01:34:00,1.9091,1.9091,1.9091,1.9091,3000000.0
2008-11-07 01:35:00,1.9091,1.9091,1.90765,1.90765,9600000.0
2008-11-07 01:36:00,1.90785,1.90785,1.9072,1.9074,95800000.0
2008-11-07 01:37:00,1.9074,1.90935,1.9073,1.90935,269400000.0
2008-11-07 01:38:00,1.9092,1.9103,1.90895,1.90965,252200000.0
2008-11-07 01:39:00,1.90995,1.9101,1.90905,1.9091,245600000.0
2008-11-07 01:40:00,1.9094,1.9101,1.9092,1.9095,116200000.0
2008-11-07 01:41:00,1.9095,1.9097,1.9095,1.9095,46800000.0
2008-11-07 01:42:00,1.9095,1.90965,1.9095,1.9095,40800000.0
2008-11-07 01:43:00,1.90955,1.9097,1.90955,1.90965,7200000.0
2008-11-07 01:44:00,1.9097,1.9097,1.90965,1.90965,7200000.0
2008-11-07 01:45:00,1.90965,1.90965,1.9095,1.9095,48000000.0
2008-11-07 01:46:00,1.9095,1.9114,1.9095,1.9104,81400000.0
2008-11-07 01:47:00,1.91055,1.91055,1.9099,1.91,14000000.0
2008-11-07 01:48:00,1.90965,1.9099,1.90965,1.9097,33600000.0
2008-11-07 01:49:00,1.9097,1.91015,1.9096,1.90975,55600000.0
2008-11-07 01:50:00,1.9097,1.9102,1.9095,1.9095,60800000.0
2008-11-07 01:51:00,1.9095,1.9097,1.9095,1.9095,13400000.0
2008-11-07 01:52:00,1.9095,1.9097,1.9095,1.9095,42600000.0
2008-11-07 01:53:00,1.9095,1.91005,1.9095,1.9095,117200000.0
2008-11-07 01:54:00,1.9095,1.9095,1.9095,1.9095,15000000.0
2008-11-07 01:55:00,1.90955,1.90985,1.9095,1.9098,144800000.0
2008-11-07 01:56:00,1.9094,1.90975,1.9094,1.9095,61600000.0
2008-11-07 01:57:00,1.9095,1.9095,1.9084,1.9086,78000000.0
2008-11-07 01:58:00,1.9086,1.9086,1.90705,1.9076,88800000.0
2008-11-07 01:59:00,1.9076,1.9076,1.9057,1.90595,74000000.0
2008-11-07 02:00:00,1.9062,1.90655,1.90555,1.9063,64400000.0
2008-11-07 02:01:00,1.90655,1.90705,1.9051,1.9054,105400000.0
2008-11-07 02:02:00,1.90535,1.9054,1.90235,1.90295,192000000.0
2008-11-07 02:03:00,1.90295,1.90535,1.90295,1.90475,257400000.0
2008-11-07 02:04:00,1.9048,1.9055,1.90415,1.9055,242000000.0
2008-11-07 02:05:00,1.90585,1.9062,1.9056,1.9056,116600000.0
2008-11-07 02:06:00,1.90565,1.9066,1.9056,1.906,166200000.0
2008-11-07 02:07:00,1.906,1.906,1.906,1.906,10000000.0
2008-11-07 02:08:00,1.906,1.9063,1.906,1.9063,87200000.0
2008-11-07 02:09:00,1.90655,1.9066,1.90605,1.90645,75200000.0
2008-11-07 02:10:00,1.9063,1.90665,1.9061,1.90655,94800000.0
2008-11-07 02:11:00,1.90645,1.90725,1.90645,1.9069,39000000.0
2008-11-07 02:12:00,1.90695,1.90765,1.90695,1.90735,150700000.0
2008-11-07 02:13:00,1.90735,1.9077,1.90735,1.9077,8400000.0
2008-11-07 02:14:00,1.908,1.91025,1.90745,1.90955,272200000.0
2008-11-07 02:15:00,1.90965,1.9099,1.90895,1.90965,84600000.0
2008-11-07 02:16:00,1.9097,1.90975,1.9096,1.9096,84800000.0
2008-11-07 02:17:00,1.90965,1.9099,1.9078,1.9078,36000000.0
2008-11-07 02:18:00,1.90815,1.9086,1.90785,1.90825,125200000.0
2008-11-07 02:19:00,1.9081,1.9082,1.90785,1.90795,89600000.0
2008-11-07 02:20:00,1.90775,1.90805,1.9076,1.9077,56600000.0
2008-11-07 02:21:00,1.9078,1.9086,1.9077,1.90805,129400000.0
2008-11-07 02:22:00,1.90805,1.90855,1.9065,1.9078,338700000.0
2008-11-07 02:23:00,1.90785,1.90915,1.9067,1.90865,403200000.0
2008-11-07 02:24:00,1.90885,1.9093,1.9087,1.90885,223000000.0
2008-11-07 02:25:00,1.90885,1.9095,1.9086,1.9093,233800000.0
2008-11-07 02:26:00,1.9093,1.9095,1.9083,1.9092,87400000.0
2008-11-07 02:27:00,1.9092,1.9092,1.9088,1.9088,29000000.0
2008-11-07 02:28:00,1.9088,1.90905,1.9088,1.909,23200000.0
2008-11-07 02:29:00,1.909,1.909,1.909,1.909,1000000.0
2008-11-07 02:30:00,1.9091,1.9092,1.909,1.90905,17000000.0
2008-11-07 02:31:00,1.9091,1.9092,1.909,1.909,59800000.0
2008-11-07 02:32:00,1.909,1.909,1.90835,1.90835,8600000.0
2008-11-07 02:33:00,1.9085,1.9096,1.9085,1.909,81800000.0
2008-11-07 02:34:00,1.909,1.9093,1.909,1.9093,41000000.0
2008-11-07 02:35:00,1.90935,1.9099,1.90895,1.9094,33000000.0
2008-11-07 02:36:00,1.90945,1.91045,1.9094,1.91005,51600000.0
2008-11-07 02:37:00,1.91015,1.9102,1.9099,1.9099,194600000.0
2008-11-07 02:38:00,1.9099,1.91065,1.9099,1.9105,145000000.0
2008-11-07 02:39:00,1.9104,1.91125,1.9102,1.9109,267400000.0
2008-11-07 02:40:00,1.9108,1.9113,1.9108,1.9113,120400000.0
2008-11-07 02:41:00,1.9113,1.9115,1.91075,1.911,74400000.0
2008-11-07 02:42:00,1.911,1.91115,1.9096,1.9109,154900000.0
2008-11-07 02:43:00,1.9109,1.911,1.9094,1.9096,25000000.0
2008-11-07 02:44:00,1.9096,1.91,1.9096,1.9096,98400000.0
2008-11-07 02:45:00,1.9098,1.9102,1.9098,1.91015,156800000.0
2008-11-07 02:46:00,1.91025,1.91215,1.91015,1.9118,260400000.0
2008-11-07 02:47:00,1.91165,1.9118,1.91115,1.91125,198400000.0
2008-11-07 02:48:00,1.9115,1.91215,1.9106,1.9107,153200000.0
2008-11-07 02:49:00,1.9108,1.91125,1.9103,1.91045,132200000.0
2008-11-07 02:50:00,1.9106,1.9107,1.90995,1.9104,82400000.0
2008-11-07 02:51:00,1.9104,1.91145,1.9104,1.91135,56800000.0
2008-11-07 02:52:00,1.9113,1.91155,1.9112,1.9114,189600000.0
2008-11-07 02:53:00,1.9115,1.91265,1.911,1.9116,141800000.0
2008-11-07 02:54:00,1.9116,1.9118,1.9116,1.91175,47000000.0
2008-11-07 02:55:00,1.91175,1.91195,1.9115,1.9116,62400000.0
2008-11-07 02:56:00,1.9116,1.9129,1.9114,1.9121,204600000.0
2008-11-07 02:57:00,1.9121,1.9121,1.9121,1.9121,22000000.0
2008-11-07 02:58:00,1.9121,1.91265,1.9121,1.9122,56600000.0
2008-11-07 02:59:00,1.9121,1.91245,1.9119,1.91245,63800000.0
2008-11-07 03:00:00,1.91245,1.9125,1.91195,1.9122,66200000.0
2008-11-07 03:01:00,1.9122,1.9122,1.9122,1.9122,18000000.0
2008-11-07 03:02:00,1.9122,1.9122,1.9121,1.9121,31400000.0
2008-11-07 03:03:00,1.9121,1.9121,1.9109,1.9109,49600000.0
2008-11-07 03:04:00,1.9109,1.91335,1.9109,1.91275,186600000.0
2008-11-07 03:05:00,1.9129,1.913,1.9124,1.9124,146200000.0
2008-11-07 03:06:00,1.9124,1.9129,1.9119,1.91275,52400000.0
2008-11-07 03:07:00,1.9129,1.9129,1.91155,1.9119,118600000.0
2008-11-07 03:08:00,1.91175,1.912,1.9117,1.9117,185600000.0
2008-11-07 03:09:00,1.9117,1.9125,1.9117,1.9124,287200000.0
2008-11-07 03:10:00,1.9124,1.91315,1.9124,1.913,118200000.0
2008-11-07 03:11:00,1.91305,1.91305,1.913,1.913,59200000.0
2008-11-07 03:12:00,1.9132,1.9149,1.9131,1.9149,214200000.0
2008-11-07 03:13:00,1.9151,1.9167,1.9146,1.91565,292000000.0
2008-11-07 03:14:00,1.91565,1.91825,1.91565,1.91825,134800000.0
2008-11-07 03:15:00,1.91805,1.91815,1.9172,1.9172,56700000.0
2008-11-07 03:16:00,1.9172,1.9172,1.9155,1.91655,117600000.0
2008-11-07 03:17:00,1.9165,1.91915,1.9165,1.9184,155200000.0
2008-11-07 03:18:00,1.91875,1.9199,1.9184,1.9199,97800000.0
2008-11-07 03:19:00,1.92,1.9211,1.91905,1.9211,226200000.0
2008-11-07 03:20:00,1.9211,1.92335,1.9211,1.9222,224600000.0
2008-11-07 03:21:00,1.9222,1.923,1.9222,1.9226,73400000.0
2008-11-07 03:22:00,1.9226,1.9262,1.9224,1.9257,325000000.0
2008-11-07 03:23:00,1.92595,1.93275,1.92505,1.93035,344900000.0
2008-11-07 03:24:00,1.93035,1.9312,1.926,1.9262,248200000.0
2008-11-07 03:25:00,1.9262,1.9262,1.9238,1.92415,206000000.0
2008-11-07 03:26:00,1.9245,1.9267,1.9245,1.9256,365800000.0
2008-11-07 03:27:00,1.9256,1.9256,1.92375,1.924,79200000.0
2008-11-07 03:28:00,1.9243,1.92545,1.92395,1.9247,306600000.0
2008-11-07 03:29:00,1.92475,1.9259,1.9245,1.9253,169400000.0
2008-11-07 03:30:00,1.9253,1.9262,1.9252,1.92565,113600000.0
2008-11-07 03:31:00,1.9258,1.9266,1.92555,1.92615,236000000.0
2008-11-07 03:32:00,1.92625,1.9273,1.92575,1.9266,417400000.0
2008-11-07 03:33:00,1.9266,1.9274,1.9264,1.9264,85400000.0
2008-11-07 03:34:00,1.9264,1.9268,1.9263,1.9264,46600000.0
2008-11-07 03:35:00,1.9258,1.92665,1.92545,1.92645,269000000.0
2008-11-07 03:36:00,1.92645,1.9269,1.9263,1.92675,97200000.0
2008-11-07 03:37:00,1.92685,1.92685,1.9245,1.9251,126400000.0
2008-11-07 03:38:00,1.9251,1.9258,1.92455,1.9251,283400000.0
2008-11-07 03:39:00,1.9251,1.92535,1.925,1.925,68600000.0
2008-11-07 03:40:00,1.925,1.925,1.9239,1.9239,26400000.0
2008-11-07 03:41:00,1.9239,1.9239,1.9235,1.9236,31000000.0
2008-11-07 03:42:00,1.9236,1.9236,1.9236,1.9236,3000000.0
2008-11-07 03:43:00,1.9236,1.9236,1.9235,1.9235,19000000.0
2008-11-07 03:44:00,1.9235,1.9236,1.9233,1.9236,162200000.0
2008-11-07 03:45:00,1.9236,1.9239,1.9231,1.92355,280600000.0
2008-11-07 03:46:00,1.92365,1.92415,1.92305,1.924,56600000.0
2008-11-07 03:47:00,1.92405,1.92405,1.92345,1.9239,43400000.0
2008-11-07 03:48:00,1.924,1.92515,1.924,1.9244,220400000.0
2008-11-07 03:49:00,1.92455,1.92515,1.9241,1.9243,221400000.0
2008-11-07 03:50:00,1.9243,1.9243,1.91975,1.9211,89100000.0
2008-11-07 03:51:00,1.9211,1.92245,1.92075,1.9212,257700000.0
2008-11-07 03:52:00,1.9212,1.92165,1.9212,1.9213,251400000.0
2008-11-07 03:53:00,1.9213,1.9213,1.9213,1.9213,30000000.0
2008-11-07 03:54:00,1.9212,1.9212,1.9149,1.9164,155800000.0
2008-11-07 03:55:00,1.9164,1.9165,1.9151,1.9162,211600000.0
2008-11-07 03:56:00,1.91635,1.91905,1.91635,1.91835,185600000.0
2008-11-07 03:57:00,1.9182,1.92095,1.9178,1.9202,51000000.0
2008-11-07 03:58:00,1.9202,1.92105,1.91805,1.92055,99200000.0
2008-11-07 03:59:00,1.9202,1.9223,1.9181,1.9181,110800000.0
2008-11-07 04:00:00,1.9181,1.92045,1.91805,1.9188,208000000.0
2008-11-07 04:01:00,1.9188,1.92015,1.9188,1.919,206200000.0
2008-11-07 04:02:00,1.9191,1.9191,1.91785,1.918,59800000.0
2008-11-07 04:03:00,1.918,1.9181,1.91645,1.9169,163600000.0
2008-11-07 04:04:00,1.91705,1.91745,1.9167,1.9171,48800000.0
2008-11-07 04:05:00,1.9171,1.9178,1.91605,1.9173,185200000.0
2008-11-07 04:06:00,1.9173,1.91765,1.91695,1.9173,63200000.0
2008-11-07 04:07:00,1.9162,1.9165,1.91595,1.91635,28600000.0
2008-11-07 04:08:00,1.91645,1.91645,1.9161,1.9161,19000000.0
2008-11-07 04:09:00,1.9161,1.9161,1.9146,1.9148,25400000.0
2008-11-07 04:10:00,1.9148,1.91485,1.91135,1.9137,81400000.0
2008-11-07 04:11:00,1.9127,1.9133,1.91255,1.91315,45800000.0
2008-11-07 04:12:00,1.9134,1.9134,1.9121,1.9122,32200000.0
2008-11-07 04:13:00,1.9122,1.9124,1.912,1.912,38800000.0
2008-11-07 04:14:00,1.912,1.912,1.9103,1.9105,65100000.0
2008-11-07 04:15:00,1.9105,1.9114,1.91035,1.9114,146000000.0
2008-11-07 04:16:00,1.9114,1.9124,1.9114,1.91225,41600000.0
2008-11-07 04:17:00,1.9124,1.9125,1.9121,1.9121,34400000.0
2008-11-07 04:18:00,1.9121,1.9126,1.9115,1.9117,64800000.0
2008-11-07 04:19:00,1.91185,1.9133,1.91185,1.9123,49400000.0
2008-11-07 04:20:00,1.9123,1.9126,1.9123,1.91235,97400000.0
2008-11-07 04:21:00,1.9124,1.9133,1.91235,1.9129,148200000.0
2008-11-07 04:22:00,1.9129,1.91315,1.9114,1.9128,104000000.0
2008-11-07 04:23:00,1.9128,1.9128,1.9118,1.912,69200000.0
2008-11-07 04:24:00,1.912,1.9143,1.912,1.9122,241200000.0
2008-11-07 04:25:00,1.9122,1.91235,1.91105,1.91125,87100000.0
2008-11-07 04:26:00,1.9112,1.9121,1.90995,1.9121,152000000.0
2008-11-07 04:27:00,1.91195,1.9145,1.91195,1.91325,305400000.0
2008-11-07 04:28:00,1.9132,1.91445,1.91305,1.9142,84000000.0
2008-11-07 04:29:00,1.9142,1.9145,1.91315,1.9142,48100000.0
2008-11-07 04:30:00,1.9142,1.91545,1.91315,1.91525,34000000.0
2008-11-07 04:31:00,1.9154,1.9161,1.91505,1.9154,46800000.0
2008-11-07 04:32:00,1.91555,1.91555,1.9151,1.9151,46600000.0
2008-11-07 04:33:00,1.9151,1.91645,1.9134,1.9142,260900000.0
2008-11-07 04:34:00,1.9142,1.9149,1.91405,1.9145,199800000.0
2008-11-07 04:35:00,1.91445,1.91545,1.91435,1.91505,260400000.0
2008-11-07 04:36:00,1.91525,1.9154,1.91425,1.915,57400000.0
2008-11-07 04:37:00,1.91505,1.91555,1.91415,1.91455,54600000.0
2008-11-07 04:38:00,1.9144,1.91525,1.91425,1.9149,37000000.0
2008-11-07 04:39:00,1.91505,1.9158,1.9142,1.9158,161000000.0
2008-11-07 04:40:00,1.9163,1.91695,1.9163,1.9166,60300000.0
2008-11-07 04:41:00,1.9166,1.9166,1.9153,1.9164,65100000.0
2008-11-07 04:42:00,1.9164,1.9165,1.9164,1.9164,28300000.0
2008-11-07 04:43:00,1.9164,1.9164,1.9154,1.91575,76300000.0
2008-11-07 04:44:00,1.916,1.9163,1.91585,1.91585,75400000.0
2008-11-07 04:45:00,1.91595,1.91615,1.9156,1.9159,35800000.0
2008-11-07 04:46:00,1.91575,1.9167,1.91555,1.9167,133200000.0
2008-11-07 04:47:00,1.9164,1.9177,1.91635,1.9166,102800000.0
2008-11-07 04:48:00,1.9166,1.9166,1.91525,1.9161,153900000.0
2008-11-07 04:49:00,1.9159,1.91645,1.9159,1.91645,62200000.0
2008-11-07 04:50:00,1.91655,1.91795,1.91585,1.91735,201200000.0
2008-11-07 04:51:00,1.917,1.91735,1.9153,1.9172,59400000.0
2008-11-07 04:52:00,1.9171,1.9171,1.91315,1.9169,60800000.0
2008-11-07 04:53:00,1.9168,1.9171,1.9168,1.9169,38600000.0
2008-11-07 04:54:00,1.91705,1.91755,1.917,1.9171,132800000.0
2008-11-07 04:55:00,1.91725,1.91725,1.9171,1.9171,10000000.0
2008-11-07 04:56:00,1.9171,1.9174,1.9171,1.9172,49200000.0
2008-11-07 04:57:00,1.9172,1.9173,1.9171,1.9171,57000000.0
2008-11-07 04:58:00,1.9172,1.91725,1.9156,1.91635,52600000.0
2008-11-07 04:59:00,1.9165,1.91795,1.9165,1.91795,61200000.0
2008-11-07 05:00:00,1.9178,1.91805,1.9165,1.9168,111000000.0
2008-11-07 05:01:00,1.91685,1.91885,1.91685,1.9176,93200000.0
2008-11-07 05:02:00,1.9176,1.9176,1.9176,1.9176,41000000.0
2008-11-07 05:03:00,1.9176,1.9176,1.9176,1.9176,9000000.0
2008-11-07 05:04:00,1.9176,1.9176,1.9176,1.9176,9000000.0
2008-11-07 05:05:00,1.9098,1.9106,1.9092,1.9096,5000000.0
2008-11-07 05:06:00,1.9176,1.9176,1.91705,1.91705,5000000.0
2008-11-07 05:07:00,1.9168,1.91745,1.91675,1.9169,38400000.0
2008-11-07 05:08:00,1.9169,1.9172,1.9169,1.9172,46000000.0
2008-11-07 05:09:00,1.9172,1.9172,1.91615,1.9163,17800000.0
2008-11-07 05:10:00,1.9163,1.9166,1.9162,1.91645,77400000.0
2008-11-07 05:11:00,1.9165,1.91655,1.9163,1.91645,55000000.0
2008-11-07 05:12:00,1.9164,1.9168,1.9164,1.9167,91400000.0
2008-11-07 05:13:00,1.9166,1.9171,1.9161,1.9168,195400000.0
2008-11-07 05:14:00,1.91705,1.91805,1.91675,1.9173,45800000.0
2008-11-07 05:15:00,1.9173,1.9198,1.9173,1.9184,50100000.0
2008-11-07 05:16:00,1.9188,1.92005,1.91845,1.9187,151000000.0
2008-11-07 05:17:00,1.919,1.91905,1.91835,1.9184,151000000.0
2008-11-07 05:18:00,1.9184,1.9186,1.9184,1.9184,63600000.0
2008-11-07 05:19:00,1.9184,1.91855,1.9184,1.9184,161400000.0
2008-11-07 05:20:00,1.9184,1.919,1.9183,1.9189,74400000.0
2008-11-07 05:21:00,1.91905,1.9194,1.91885,1.919,128600000.0
2008-11-07 05:22:00,1.919,1.9192,1.919,1.919,24400000.0
2008-11-07 05:23:00,1.919,1.919,1.919,1.919,7000000.0
2008-11-07 05:24:00,1.91915,1.91955,1.91915,1.9192,17800000.0
2008-11-07 05:25:00,1.91935,1.91945,1.91915,1.9194,9000000.0
2008-11-07 05:26:00,1.91935,1.9197,1.91915,1.9192,8200000.0
2008-11-07 05:27:00,1.9193,1.9193,1.9193,1.9193,6000000.0
2008-11-07 05:28:00,1.9193,1.9202,1.91795,1.92,206200000.0
2008-11-07 05:29:00,1.9201,1.9201,1.9196,1.91985,56800000.0
2008-11-07 05:30:00,1.91995,1.91995,1.9197,1.9197,43200000.0
2008-11-07 05:31:00,1.9197,1.9197,1.9197,1.9197,1200000.0
2008-11-07 05:32:00,1.91975,1.9201,1.9197,1.9197,34600000.0
2008-11-07 05:33:00,1.9197,1.92035,1.9197,1.9197,101800000.0
2008-11-07 05:34:00,1.9197,1.92045,1.9197,1.9202,60800000.0
2008-11-07 05:35:00,1.92015,1.9203,1.91735,1.91985,83600000.0
2008-11-07 05:36:00,1.91985,1.9202,1.91895,1.91975,71000000.0
2008-11-07 05:37:00,1.9194,1.91975,1.91845,1.91955,162600000.0
2008-11-07 05:38:00,1.9195,1.91965,1.9187,1.919,114600000.0
2008-11-07 05:39:00,1.91905,1.91965,1.9185,1.9185,179400000.0
2008-11-07 05:40:00,1.91885,1.919,1.9185,1.9186,54000000.0
2008-11-07 05:41:00,1.9188,1.9194,1.918,1.918,46200000.0
2008-11-07 05:42:00,1.9184,1.919,1.9183,1.91895,212800000.0
2008-11-07 05:43:00,1.91895,1.91895,1.91805,1.9182,77800000.0
2008-11-07 05:44:00,1.9182,1.9182,1.9168,1.9169,92800000.0
2008-11-07 05:45:00,1.9169,1.9169,1.91515,1.9166,51000000.0
2008-11-07 05:46:00,1.9166,1.9166,1.9166,1.9166,102000000.0
2008-11-07 05:47:00,1.9166,1.9166,1.9149,1.9151,60000000.0
2008-11-07 05:48:00,1.9151,1.9158,1.9142,1.9142,52800000.0
2008-11-07 05:49:00,1.9138,1.91435,1.91355,1.914,134200000.0
2008-11-07 05:50:00,1.914,1.915,1.9133,1.91375,130800000.0
2008-11-07 05:51:00,1.9136,1.9136,1.9117,1.9119,80000000.0
2008-11-07 05:52:00,1.9118,1.91255,1.9106,1.9117,270200000.0
2008-11-07 05:53:00,1.9117,1.91215,1.91095,1.91205,91600000.0
2008-11-07 05:54:00,1.9117,1.91205,1.9116,1.9117,19800000.0
2008-11-07 05:55:00,1.9117,1.9117,1.9099,1.91,33600000.0
2008-11-07 05:56:00,1.91,1.91,1.90665,1.907,78100000.0
2008-11-07 05:57:00,1.9073,1.9091,1.9073,1.90895,99200000.0
2008-11-07 05:58:00,1.90915,1.91085,1.9084,1.9108,98400000.0
2008-11-07 05:59:00,1.9108,1.91095,1.9107,1.9108,38000000.0
2008-11-07 06:00:00,1.9108,1.9108,1.9087,1.9095,67800000.0
2008-11-07 06:01:00,1.9095,1.91,1.90945,1.9096,31200000.0
2008-11-07 06:02:00,1.9096,1.9096,1.9088,1.9091,65600000.0
2008-11-07 06:03:00,1.9091,1.9099,1.9091,1.90965,160400000.0
2008-11-07 06:04:00,1.90965,1.9103,1.9095,1.91005,255000000.0
2008-11-07 06:05:00,1.9101,1.911,1.90925,1.90955,229000000.0
2008-11-07 06:06:00,1.90965,1.9104,1.90955,1.91,42400000.0
2008-11-07 06:07:00,1.91015,1.9112,1.91015,1.91015,92800000.0
2008-11-07 06:08:00,1.91065,1.91325,1.9102,1.9127,119200000.0
2008-11-07 06:09:00,1.9128,1.9135,1.9119,1.9131,78000000.0
2008-11-07 06:10:00,1.91335,1.9135,1.9121,1.91225,194600000.0
2008-11-07 06:11:00,1.9121,1.9128,1.912,1.91205,101400000.0
2008-11-07 06:12:00,1.91205,1.91325,1.912,1.9127,137400000.0
2008-11-07 06:13:00,1.9127,1.913,1.91065,1.9111,64000000.0
2008-11-07 06:14:00,1.9111,1.9111,1.90795,1.90865,226400000.0
2008-11-07 06:15:00,1.9086,1.90985,1.90775,1.9079,167600000.0
2008-11-07 06:16:00,1.9079,1.9079,1.9073,1.9073,36200000.0
2008-11-07 06:17:00,1.9073,1.90795,1.9073,1.9075,48000000.0
2008-11-07 06:18:00,1.9075,1.9084,1.9075,1.9082,101000000.0
2008-11-07 06:19:00,1.90835,1.90835,1.9079,1.9081,18200000.0
2008-11-07 06:20:00,1.9082,1.9082,1.9077,1.9078,57200000.0
2008-11-07 06:21:00,1.9078,1.9081,1.9078,1.9079,15000000.0
2008-11-07 06:22:00,1.9079,1.9079,1.90705,1.9073,175400000.0
2008-11-07 06:23:00,1.9073,1.90735,1.9073,1.90735,38800000.0
2008-11-07 06:24:00,1.9073,1.9074,1.9069,1.907,101800000.0
2008-11-07 06:25:00,1.907,1.907,1.90495,1.9061,125600000.0
2008-11-07 06:26:00,1.9062,1.9063,1.90485,1.90555,180800000.0
2008-11-07 06:27:00,1.90575,1.906,1.9057,1.9059,54000000.0
2008-11-07 06:28:00,1.9059,1.9064,1.9059,1.9062,65800000.0
2008-11-07 06:29:00,1.90635,1.90635,1.90465,1.9049,216400000.0
2008-11-07 06:30:00,1.9049,1.9062,1.9048,1.90615,135800000.0
2008-11-07 06:31:00,1.90635,1.9073,1.9047,1.9052,203300000.0
2008-11-07 06:32:00,1.9055,1.9055,1.9024,1.90395,456500000.0
2008-11-07 06:33:00,1.9038,1.90415,1.89795,1.89795,596800000.0
2008-11-07 06:34:00,1.8979,1.9,1.89755,1.8997,480400000.0
2008-11-07 06:35:00,1.8997,1.90115,1.8981,1.8985,195300000.0
2008-11-07 06:36:00,1.89865,1.9009,1.8982,1.89935,277000000.0
2008-11-07 06:37:00,1.8996,1.90045,1.89765,1.9001,162800000.0
2008-11-07 06:38:00,1.9003,1.9003,1.89815,1.8985,182300000.0
2008-11-07 06:39:00,1.89825,1.8994,1.8981,1.8991,159400000.0
2008-11-07 06:40:00,1.8992,1.89925,1.89685,1.89745,159200000.0
2008-11-07 06:41:00,1.897,1.89855,1.8939,1.89655,324800000.0
2008-11-07 06:42:00,1.89675,1.89785,1.89675,1.8969,67600000.0
2008-11-07 06:43:00,1.89695,1.8983,1.89655,1.8983,117200000.0
2008-11-07 06:44:00,1.8981,1.89945,1.8977,1.8987,262800000.0
2008-11-07 06:45:00,1.89855,1.8995,1.8982,1.8993,253000000.0
2008-11-07 06:46:00,1.8993,1.90195,1.8993,1.90155,285000000.0
2008-11-07 06:47:00,1.9016,1.90205,1.90065,1.9013,198000000.0
2008-11-07 06:48:00,1.9013,1.90135,1.89895,1.899,89900000.0
2008-11-07 06:49:00,1.89895,1.90045,1.8989,1.8999,122400000.0
2008-11-07 06:50:00,1.8999,1.9005,1.8987,1.8997,171000000.0
2008-11-07 06:51:00,1.8997,1.8997,1.8995,1.8995,14600000.0
2008-11-07 06:52:00,1.8995,1.89975,1.8991,1.89965,49200000.0
2008-11-07 06:53:00,1.8996,1.90105,1.8996,1.9003,66800000.0
2008-11-07 06:54:00,1.9004,1.901,1.9004,1.9007,40000000.0
2008-11-07 06:55:00,1.9007,1.90085,1.8976,1.89915,111200000.0
2008-11-07 06:56:00,1.8991,1.90005,1.89825,1.9,209000000.0
2008-11-07 06:57:00,1.9001,1.90075,1.8999,1.9001,54600000.0
2008-11-07 06:58:00,1.9001,1.9003,1.89935,1.8995,77800000.0
2008-11-07 06:59:00,1.8995,1.9001,1.89535,1.8978,205800000.0
2008-11-07 07:00:00,1.8972,1.8988,1.8955,1.8974,268800000.0
2008-11-07 07:01:00,1.89755,1.8977,1.89685,1.897,76200000.0
2008-11-07 07:02:00,1.897,1.897,1.8959,1.89615,53600000.0
2008-11-07 07:03:00,1.8962,1.8979,1.89575,1.8963,307500000.0
2008-11-07 07:04:00,1.89635,1.89645,1.89355,1.8954,174800000.0
2008-11-07 07:05:00,1.89545,1.8971,1.8954,1.8971,132800000.0
2008-11-07 07:06:00,1.89705,1.89815,1.89685,1.89755,166800000.0
2008-11-07 07:07:00,1.8975,1.89835,1.8967,1.8973,154200000.0
2008-11-07 07:08:00,1.8973,1.898,1.8973,1.8974,70000000.0
2008-11-07 07:09:00,1.8974,1.8975,1.89685,1.8969,49600000.0
2008-11-07 07:10:00,1.8959,1.8968,1.89545,1.8956,38400000.0
2008-11-07 07:11:00,1.8958,1.89655,1.8952,1.8956,71200000.0
2008-11-07 07:12:00,1.8956,1.8959,1.8954,1.8958,23400000.0
2008-11-07 07:13:00,1.8958,1.8958,1.8955,1.8955,12400000.0
2008-11-07 07:14:00,1.89425,1.8953,1.8932,1.8949,157000000.0
2008-11-07 07:15:00,1.8951,1.8968,1.8949,1.8966,295800000.0
2008-11-07 07:16:00,1.8966,1.89675,1.8948,1.89555,182400000.0
2008-11-07 07:17:00,1.89555,1.89785,1.89395,1.89395,344600000.0
2008-11-07 07:18:00,1.8949,1.8972,1.89455,1.89705,250600000.0
2008-11-07 07:19:00,1.89705,1.8971,1.8969,1.8969,50000000.0
2008-11-07 07:20:00,1.89705,1.89965,1.89695,1.8992,158000000.0
2008-11-07 07:21:00,1.8996,1.9005,1.89895,1.8993,194000000.0
2008-11-07 07:22:00,1.8993,1.8994,1.8977,1.8986,224400000.0
2008-11-07 07:23:00,1.8988,1.89965,1.8986,1.8989,74200000.0
2008-11-07 07:24:00,1.89905,1.89905,1.8986,1.8986,117000000.0
2008-11-07 07:25:00,1.8986,1.9004,1.8984,1.9,89000000.0
2008-11-07 07:26:00,1.9001,1.9004,1.9,1.9003,104800000.0
2008-11-07 07:27:00,1.9003,1.90055,1.9002,1.9003,12000000.0
2008-11-07 07:28:00,1.9003,1.9003,1.8979,1.9,33300000.0
2008-11-07 07:29:00,1.9001,1.9001,1.8984,1.8986,40200000.0
2008-11-07 07:30:00,1.8986,1.8986,1.8973,1.8975,87800000.0
2008-11-07 07:31:00,1.8975,1.8975,1.89425,1.89675,165200000.0
2008-11-07 07:32:00,1.8967,1.897,1.89465,1.8962,111000000.0
2008-11-07 07:33:00,1.8962,1.8962,1.8962,1.8962,50000000.0
2008-11-07 07:34:00,1.8962,1.8962,1.8947,1.89525,137000000.0
2008-11-07 07:35:00,1.8951,1.8955,1.8951,1.8952,113800000.0
2008-11-07 07:36:00,1.8952,1.8952,1.8952,1.8952,40600000.0
2008-11-07 07:37:00,1.8952,1.8952,1.89325,1.89335,76800000.0
2008-11-07 07:38:00,1.8936,1.89465,1.8932,1.89445,182000000.0
2008-11-07 07:39:00,1.8943,1.8946,1.8943,1.89435,10800000.0
2008-11-07 07:40:00,1.89455,1.8951,1.89455,1.8949,81000000.0
2008-11-07 07:41:00,1.8948,1.89515,1.8948,1.89505,48200000.0
2008-11-07 07:42:00,1.89495,1.8953,1.89495,1.8953,35000000.0
2008-11-07 07:43:00,1.89535,1.896,1.89535,1.896,45200000.0
2008-11-07 07:44:00,1.896,1.89985,1.896,1.89755,163200000.0
2008-11-07 07:45:00,1.8982,1.8997,1.8977,1.89915,113000000.0
2008-11-07 07:46:00,1.8992,1.8998,1.8984,1.8987,205000000.0
2008-11-07 07:47:00,1.8986,1.8997,1.8986,1.8988,251800000.0
2008-11-07 07:48:00,1.8988,1.89975,1.89835,1.89875,177800000.0
2008-11-07 07:49:00,1.8989,1.8989,1.8951,1.89825,241400000.0
2008-11-07 07:50:00,1.8982,1.8991,1.8964,1.8964,236600000.0
2008-11-07 07:51:00,1.8967,1.8981,1.8964,1.8968,143000000.0
2008-11-07 07:52:00,1.8979,1.8979,1.8968,1.897,48600000.0
2008-11-07 07:53:00,1.89715,1.8978,1.8969,1.8978,81400000.0
2008-11-07 07:54:00,1.8978,1.8978,1.8977,1.8977,68000000.0
2008-11-07 07:55:00,1.8977,1.8987,1.8977,1.8987,44000000.0
2008-11-07 07:56:00,1.8987,1.8987,1.89615,1.8981,91000000.0
2008-11-07 07:57:00,1.8981,1.89855,1.89775,1.8985,39200000.0
2008-11-07 07:58:00,1.8985,1.8985,1.8985,1.8985,4000000.0
2008-11-07 07:59:00,1.89855,1.89925,1.8972,1.89885,106200000.0
2008-11-07 08:00:00,1.89885,1.8995,1.8986,1.8995,108400000.0
2008-11-07 08:01:00,1.8995,1.9003,1.8995,1.9003,64600000.0
2008-11-07 08:02:00,1.9003,1.9003,1.89885,1.8989,173000000.0
2008-11-07 08:03:00,1.899,1.8994,1.899,1.8991,41600000.0
2008-11-07 08:04:00,1.8991,1.89915,1.8991,1.8991,21000000.0
2008-11-07 08:05:00,1.8991,1.9004,1.8991,1.8999,80600000.0
2008-11-07 08:06:00,1.8999,1.90125,1.8998,1.90085,178800000.0
2008-11-07 08:07:00,1.90075,1.9008,1.90015,1.9006,84400000.0
2008-11-07 08:08:00,1.9006,1.9009,1.9002,1.9003,65000000.0
2008-11-07 08:09:00,1.9003,1.9003,1.9003,1.9003,39000000.0
2008-11-07 08:10:00,1.9003,1.9003,1.89965,1.8998,40000000.0
2008-11-07 08:11:00,1.8998,1.8998,1.89855,1.8988,50700000.0
2008-11-07 08:12:00,1.8988,1.9006,1.89865,1.9006,130000000.0
2008-11-07 08:13:00,1.90065,1.90355,1.9006,1.90345,131400000.0
2008-11-07 08:14:00,1.9035,1.90495,1.90255,1.9026,298400000.0
2008-11-07 08:15:00,1.9028,1.90405,1.9025,1.90405,179200000.0
2008-11-07 08:16:00,1.904,1.90505,1.9036,1.9043,83000000.0
2008-11-07 08:17:00,1.90425,1.905,1.9042,1.90455,239400000.0
2008-11-07 08:18:00,1.9046,1.9046,1.9041,1.9041,56400000.0
2008-11-07 08:19:00,1.9041,1.90435,1.904,1.9041,58000000.0
2008-11-07 08:20:00,1.9041,1.90435,1.904,1.90435,38600000.0
2008-11-07 08:21:00,1.90435,1.90455,1.9029,1.9029,71200000.0
2008-11-07 08:22:00,1.90325,1.90365,1.9031,1.9036,49800000.0
2008-11-07 08:23:00,1.9036,1.9036,1.90245,1.9026,92000000.0
2008-11-07 08:24:00,1.9026,1.903,1.9026,1.903,34000000.0
2008-11-07 08:25:00,1.903,1.903,1.903,1.903,44000000.0
2008-11-07 08:26:00,1.903,1.903,1.903,1.903,24000000.0
2008-11-07 08:27:00,1.903,1.903,1.903,1.903,7000000.0
2008-11-07 08:28:00,1.903,1.9034,1.90285,1.9029,45400000.0
2008-11-07 08:29:00,1.9029,1.9029,1.9016,1.9016,34800000.0
2008-11-07 08:30:00,1.9017,1.9026,1.9017,1.9021,146600000.0
2008-11-07 08:31:00,1.9022,1.90385,1.90215,1.90345,129800000.0
2008-11-07 08:32:00,1.9037,1.90445,1.90325,1.9036,72400000.0
2008-11-07 08:33:00,1.9036,1.9036,1.9034,1.9036,64200000.0
2008-11-07 08:34:00,1.9036,1.90405,1.90175,1.90355,129900000.0
2008-11-07 08:35:00,1.9035,1.9043,1.90345,1.9037,155400000.0
2008-11-07 08:36:00,1.90345,1.9043,1.90185,1.9036,195600000.0
2008-11-07 08:37:00,1.90375,1.90435,1.903,1.9042,71200000.0
2008-11-07 08:38:00,1.9044,1.9055,1.9044,1.9051,24000000.0
2008-11-07 08:39:00,1.90505,1.90625,1.9048,1.90625,88400000.0
2008-11-07 08:40:00,1.90625,1.9101,1.9061,1.9098,134200000.0
2008-11-07 08:41:00,1.9098,1.9098,1.9056,1.9087,69800000.0
2008-11-07 08:42:00,1.9087,1.9087,1.9036,1.90615,139400000.0
2008-11-07 08:43:00,1.90605,1.9064,1.9039,1.90555,136900000.0
2008-11-07 08:44:00,1.90555,1.9056,1.90395,1.90425,92800000.0
2008-11-07 08:45:00,1.90445,1.90785,1.9043,1.9061,220600000.0
2008-11-07 08:46:00,1.9061,1.9061,1.9061,1.9061,26000000.0
2008-11-07 08:47:00,1.9061,1.9061,1.903,1.9043,92300000.0
2008-11-07 08:48:00,1.9045,1.9054,1.9035,1.9048,198800000.0
2008-11-07 08:49:00,1.90485,1.90595,1.90395,1.9056,159400000.0
2008-11-07 08:50:00,1.90555,1.907,1.90545,1.90685,161600000.0
2008-11-07 08:51:00,1.90675,1.90955,1.90675,1.90915,162000000.0
2008-11-07 08:52:00,1.9092,1.9104,1.90885,1.9094,93000000.0
2008-11-07 08:53:00,1.90995,1.9109,1.90985,1.9101,77600000.0
2008-11-07 08:54:00,1.9103,1.9114,1.91,1.9101,282800000.0
2008-11-07 08:55:00,1.9101,1.9102,1.9101,1.9101,156200000.0
2008-11-07 08:56:00,1.9101,1.9112,1.91,1.91105,84600000.0
2008-11-07 08:57:00,1.911,1.911,1.91055,1.91085,105600000.0
2008-11-07 08:58:00,1.9108,1.91095,1.9107,1.9107,58400000.0
2008-11-07 08:59:00,1.9107,1.9129,1.9106,1.91265,91800000.0
2008-11-07 09:00:00,1.9126,1.9143,1.91245,1.91355,202900000.0
2008-11-07 09:01:00,1.91345,1.91445,1.91335,1.9137,224200000.0
2008-11-07 09:02:00,1.91425,1.91665,1.9138,1.9146,310900000.0
2008-11-07 09:03:00,1.91495,1.9162,1.91445,1.9151,267100000.0
2008-11-07 09:04:00,1.91495,1.9156,1.9142,1.91525,332400000.0
2008-11-07 09:05:00,1.9148,1.91485,1.9121,1.91455,200200000.0
2008-11-07 09:06:00,1.91445,1.9157,1.91355,1.9139,333400000.0
2008-11-07 09:07:00,1.914,1.91415,1.91345,1.9136,185900000.0
2008-11-07 09:08:00,1.9136,1.91625,1.9125,1.91615,486300000.0
2008-11-07 09:09:00,1.91615,1.91625,1.9152,1.91565,238400000.0
2008-11-07 09:10:00,1.9157,1.91575,1.9154,1.9154,72000000.0
2008-11-07 09:11:00,1.9153,1.9153,1.9141,1.9142,229700000.0
2008-11-07 09:12:00,1.9142,1.9142,1.9128,1.913,126200000.0
2008-11-07 09:13:00,1.913,1.91325,1.913,1.913,124900000.0
2008-11-07 09:14:00,1.913,1.91315,1.913,1.913,85000000.0
2008-11-07 09:15:00,1.913,1.91405,1.913,1.9139,446400000.0
2008-11-07 09:16:00,1.914,1.9143,1.9133,1.91355,364800000.0
2008-11-07 09:17:00,1.91405,1.915,1.91325,1.91495,324000000.0
2008-11-07 09:18:00,1.9149,1.9157,1.9131,1.9135,273200000.0
2008-11-07 09:19:00,1.9141,1.9157,1.91215,1.91375,437800000.0
2008-11-07 09:20:00,1.91385,1.91415,1.91285,1.91395,390200000.0
2008-11-07 09:21:00,1.914,1.914,1.91175,1.9121,232300000.0
2008-11-07 09:22:00,1.9121,1.9128,1.91175,1.9122,260300000.0
2008-11-07 09:23:00,1.91215,1.9128,1.9119,1.9119,273400000.0
2008-11-07 09:24:00,1.9119,1.91265,1.9119,1.9122,190800000.0
2008-11-07 09:25:00,1.9121,1.91225,1.912,1.912,163200000.0
2008-11-07 09:26:00,1.912,1.91285,1.91175,1.91215,235500000.0
2008-11-07 09:27:00,1.91225,1.91245,1.912,1.9121,184100000.0
2008-11-07 09:28:00,1.9122,1.91305,1.912,1.91305,349100000.0
2008-11-07 09:29:00,1.9129,1.9138,1.91195,1.9125,190800000.0
2008-11-07 09:30:00,1.91255,1.9127,1.91205,1.91205,210300000.0
2008-11-07 09:31:00,1.9122,1.91305,1.91105,1.9126,199900000.0
2008-11-07 09:32:00,1.9126,1.914,1.9125,1.9135,263800000.0
2008-11-07 09:33:00,1.9136,1.9136,1.9128,1.9129,216400000.0
2008-11-07 09:34:00,1.9129,1.9129,1.9121,1.9124,372100000.0
2008-11-07 09:35:00,1.9124,1.9124,1.9114,1.9124,311600000.0
2008-11-07 09:36:00,1.9124,1.91345,1.91235,1.9129,222000000.0
2008-11-07 09:37:00,1.9129,1.9129,1.9117,1.912,196000000.0
2008-11-07 09:38:00,1.91205,1.913,1.9119,1.91255,486100000.0
2008-11-07 09:39:00,1.9125,1.91315,1.9125,1.91275,446200000.0
2008-11-07 09:40:00,1.91285,1.91355,1.9123,1.91345,310700000.0
2008-11-07 09:41:00,1.9135,1.9138,1.91315,1.9138,141400000.0
2008-11-07 09:42:00,1.91385,1.91405,1.9129,1.913,226200000.0
2008-11-07 09:43:00,1.913,1.9132,1.9121,1.9128,355400000.0
2008-11-07 09:44:00,1.91295,1.9164,1.9129,1.9158,483400000.0
2008-11-07 09:45:00,1.9158,1.91815,1.9158,1.9181,359900000.0
2008-11-07 09:46:00,1.91865,1.91995,1.918,1.9198,545300000.0
2008-11-07 09:47:00,1.9196,1.92075,1.91885,1.9193,340000000.0
2008-11-07 09:48:00,1.91935,1.9194,1.91835,1.919,93700000.0
2008-11-07 09:49:00,1.919,1.9201,1.919,1.9196,122600000.0
2008-11-07 09:50:00,1.9196,1.9196,1.9179,1.9182,188600000.0
2008-11-07 09:51:00,1.9184,1.9191,1.91755,1.91785,128600000.0
2008-11-07 09:52:00,1.91775,1.91865,1.91615,1.9173,241000000.0
2008-11-07 09:53:00,1.9173,1.91755,1.917,1.9171,461399999.0
2008-11-07 09:54:00,1.91745,1.9183,1.91675,1.9171,599199999.0
2008-11-07 09:55:00,1.9171,1.91715,1.9161,1.91665,446300000.0
2008-11-07 09:56:00,1.9168,1.91775,1.9164,1.9176,281700000.0
2008-11-07 09:57:00,1.9174,1.91815,1.9169,1.91725,129000000.0
2008-11-07 09:58:00,1.9173,1.91745,1.9148,1.9154,254799998.0
2008-11-07 09:59:00,1.9154,1.91655,1.91385,1.91525,312600000.0
2008-11-07 10:00:00,1.91545,1.919,1.91525,1.91885,313900000.0
2008-11-07 10:01:00,1.9189,1.9194,1.91685,1.91685,149400000.0
2008-11-07 10:02:00,1.917,1.9173,1.91595,1.9166,132000000.0
2008-11-07 10:03:00,1.9163,1.91755,1.9159,1.91665,156000000.0
2008-11-07 10:04:00,1.91665,1.91815,1.91635,1.9164,289400000.0
2008-11-07 10:05:00,1.9164,1.917,1.91615,1.91665,113000000.0
2008-11-07 10:06:00,1.91665,1.91675,1.91615,1.9165,49000000.0
2008-11-07 10:07:00,1.91655,1.91745,1.9161,1.9166,158600000.0
2008-11-07 10:08:00,1.9166,1.9176,1.91575,1.9167,212800000.0
2008-11-07 10:09:00,1.9168,1.917,1.9163,1.9166,273000000.0
2008-11-07 10:10:00,1.9166,1.9166,1.9154,1.9156,293800000.0
2008-11-07 10:11:00,1.9156,1.9172,1.9156,1.9172,506700000.0
2008-11-07 10:12:00,1.91725,1.9173,1.9169,1.9169,252500000.0
2008-11-07 10:13:00,1.9169,1.9169,1.91235,1.9124,389800000.0
2008-11-07 10:14:00,1.9124,1.9135,1.91175,1.9126,463100000.0
2008-11-07 10:15:00,1.9126,1.91295,1.9125,1.9128,255300000.0
2008-11-07 10:16:00,1.9128,1.91295,1.9116,1.91185,441000000.0
2008-11-07 10:17:00,1.9121,1.91245,1.9115,1.9115,394100000.0
2008-11-07 10:18:00,1.9115,1.912,1.91075,1.9113,334800000.0
2008-11-07 10:19:00,1.9113,1.9115,1.90875,1.9101,209300000.0
2008-11-07 10:20:00,1.91025,1.91055,1.90995,1.91,495600000.0
2008-11-07 10:21:00,1.9101,1.9111,1.9099,1.9109,323700000.0
2008-11-07 10:22:00,1.9111,1.9112,1.9094,1.9095,312500001.0
2008-11-07 10:23:00,1.90955,1.90975,1.9092,1.9092,389600000.0
2008-11-07 10:24:00,1.90925,1.9099,1.9088,1.9099,487500000.0
2008-11-07 10:25:00,1.9101,1.9109,1.9095,1.91085,366000000.0
2008-11-07 10:26:00,1.91095,1.9112,1.9108,1.9109,410000000.0
2008-11-07 10:27:00,1.9109,1.9113,1.9108,1.9111,572100000.0
2008-11-07 10:28:00,1.91105,1.91175,1.9109,1.9112,509700000.0
2008-11-07 10:29:00,1.9112,1.9118,1.91115,1.9118,351200000.0
2008-11-07 10:30:00,1.9118,1.9123,1.91135,1.91205,361100000.0
2008-11-07 10:31:00,1.9122,1.9139,1.9121,1.91265,298200000.0
2008-11-07 10:32:00,1.9129,1.91295,1.91145,1.9126,146200000.0
2008-11-07 10:33:00,1.9126,1.91335,1.9126,1.913,159600000.0
2008-11-07 10:34:00,1.913,1.91365,1.913,1.91335,123300000.0
2008-11-07 10:35:00,1.91315,1.91415,1.913,1.91365,343400000.0
2008-11-07 10:36:00,1.9136,1.9142,1.9136,1.9139,495999997.0
2008-11-07 10:37:00,1.9139,1.91445,1.9133,1.91435,258200000.0
2008-11-07 10:38:00,1.9142,1.9147,1.9141,1.91465,173500000.0
2008-11-07 10:39:00,1.91465,1.9153,1.91465,1.9151,305300000.0
2008-11-07 10:40:00,1.915,1.91625,1.9149,1.91615,522200000.0
2008-11-07 10:41:00,1.91615,1.9167,1.91595,1.9163,460400000.0
2008-11-07 10:42:00,1.9164,1.91685,1.9163,1.9168,183500000.0
2008-11-07 10:43:00,1.9169,1.917,1.9163,1.91665,378500000.0
2008-11-07 10:44:00,1.9169,1.9179,1.91685,1.9177,401900000.0
2008-11-07 10:45:00,1.91785,1.91815,1.9173,1.9178,271900000.0
2008-11-07 10:46:00,1.9178,1.91785,1.9173,1.9174,192300000.0
2008-11-07 10:47:00,1.9174,1.9182,1.9174,1.9178,534900000.0
2008-11-07 10:48:00,1.9177,1.91775,1.9159,1.9161,326000000.0
2008-11-07 10:49:00,1.9162,1.91775,1.91605,1.91775,298900000.0
2008-11-07 10:50:00,1.9177,1.91795,1.91725,1.9176,82900000.0
2008-11-07 10:51:00,1.9176,1.91795,1.9158,1.91755,260600000.0
2008-11-07 10:52:00,1.9178,1.9185,1.91675,1.9184,244800000.0
2008-11-07 10:53:00,1.91835,1.9188,1.9179,1.9185,374200000.0
2008-11-07 10:54:00,1.9185,1.9185,1.9171,1.91775,403200000.0
2008-11-07 10:55:00,1.9178,1.9179,1.917,1.9173,272200000.0
2008-11-07 10:56:00,1.91725,1.91795,1.91725,1.9177,385500000.0
2008-11-07 10:57:00,1.91775,1.91815,1.9175,1.918,196200000.0
2008-11-07 10:58:00,1.9183,1.9186,1.9179,1.9185,216900000.0
2008-11-07 10:59:00,1.91855,1.91935,1.9179,1.9193,343800000.0
2008-11-07 11:00:00,1.9192,1.91985,1.9181,1.9192,347300000.0
2008-11-07 11:01:00,1.9191,1.91995,1.9191,1.9195,398800000.0
2008-11-07 11:02:00,1.9195,1.9195,1.9161,1.9163,209400000.0
2008-11-07 11:03:00,1.9163,1.91635,1.9156,1.9157,190600000.0
2008-11-07 11:04:00,1.9157,1.9161,1.9125,1.9128,377500000.0
2008-11-07 11:05:00,1.9128,1.9157,1.9127,1.91455,459300000.0
2008-11-07 11:06:00,1.9146,1.9146,1.9131,1.9131,409700000.0
2008-11-07 11:07:00,1.9131,1.91455,1.9114,1.9127,398600000.0
2008-11-07 11:08:00,1.9127,1.91285,1.91155,1.9117,174000000.0
2008-11-07 11:09:00,1.9117,1.91245,1.9109,1.9116,264600000.0
2008-11-07 11:10:00,1.91185,1.91185,1.9103,1.9104,278600000.0
2008-11-07 11:11:00,1.9104,1.91345,1.91015,1.9121,356600000.0
2008-11-07 11:12:00,1.91225,1.9132,1.91205,1.9123,382500000.0
2008-11-07 11:13:00,1.9122,1.91235,1.91155,1.91175,266000000.0
2008-11-07 11:14:00,1.9118,1.91385,1.91165,1.91225,444500000.0
2008-11-07 11:15:00,1.9122,1.9134,1.9122,1.913,288600000.0
2008-11-07 11:16:00,1.9131,1.9131,1.91145,1.9123,327400000.0
2008-11-07 11:17:00,1.9122,1.9128,1.9122,1.91235,254800000.0
2008-11-07 11:18:00,1.91215,1.91405,1.9121,1.91335,357100000.0
2008-11-07 11:19:00,1.91365,1.91405,1.91335,1.9136,306400000.0
2008-11-07 11:20:00,1.9136,1.9136,1.91265,1.9128,84000000.0
2008-11-07 11:21:00,1.9128,1.9128,1.9115,1.9126,273600000.0
2008-11-07 11:22:00,1.9126,1.9128,1.9126,1.9126,233000000.0
2008-11-07 11:23:00,1.9126,1.91315,1.9126,1.9126,196400000.0
2008-11-07 11:24:00,1.9126,1.91295,1.9126,1.91295,181600000.0
2008-11-07 11:25:00,1.9129,1.9136,1.9128,1.9136,204400000.0
2008-11-07 11:26:00,1.91355,1.91355,1.9124,1.9124,217000000.0
2008-11-07 11:27:00,1.9124,1.9124,1.91025,1.9103,376900000.0
2008-11-07 11:28:00,1.91,1.9103,1.90965,1.9099,393600000.0
2008-11-07 11:29:00,1.9099,1.911,1.9098,1.911,248200000.0
2008-11-07 11:30:00,1.91115,1.91215,1.9103,1.9119,273000000.0
2008-11-07 11:31:00,1.9119,1.91245,1.9119,1.912,324300000.0
2008-11-07 11:32:00,1.912,1.9134,1.912,1.9134,261400000.0
2008-11-07 11:33:00,1.91355,1.914,1.913,1.9138,369600000.0
2008-11-07 11:34:00,1.9138,1.9138,1.91205,1.9121,199600000.0
2008-11-07 11:35:00,1.91205,1.9124,1.91205,1.9123,150800000.0
2008-11-07 11:36:00,1.9123,1.91255,1.91225,1.91235,187200000.0
2008-11-07 11:37:00,1.9124,1.91265,1.91225,1.91265,104000000.0
2008-11-07 11:38:00,1.91265,1.9135,1.9125,1.91305,151700000.0
2008-11-07 11:39:00,1.91305,1.91305,1.913,1.913,108600000.0
2008-11-07 11:40:00,1.913,1.91335,1.913,1.9132,190400000.0
2008-11-07 11:41:00,1.9134,1.91395,1.9132,1.9134,409000000.0
2008-11-07 11:42:00,1.9134,1.9134,1.9131,1.9131,128200000.0
2008-11-07 11:43:00,1.9131,1.9131,1.9119,1.912,421200000.0
2008-11-07 11:44:00,1.912,1.9128,1.912,1.91265,302600000.0
2008-11-07 11:45:00,1.91285,1.91335,1.9125,1.9126,338500000.0
2008-11-07 11:46:00,1.9126,1.9126,1.9126,1.9126,140400000.0
2008-11-07 11:47:00,1.9126,1.9126,1.91205,1.9122,238600000.0
2008-11-07 11:48:00,1.9124,1.9135,1.9123,1.91315,245800000.0
2008-11-07 11:49:00,1.9131,1.91345,1.9131,1.9132,286600000.0
2008-11-07 11:50:00,1.9132,1.91325,1.9112,1.9116,333400000.0
2008-11-07 11:51:00,1.9116,1.91265,1.9115,1.912,251900000.0
2008-11-07 11:52:00,1.912,1.9128,1.9115,1.9117,165200000.0
2008-11-07 11:53:00,1.9117,1.9117,1.9114,1.9114,77200000.0
2008-11-07 11:54:00,1.9114,1.9114,1.9105,1.9105,153900000.0
2008-11-07 11:55:00,1.9105,1.9115,1.9105,1.91135,384000000.0
2008-11-07 11:56:00,1.9112,1.91165,1.9112,1.91165,219300000.0
2008-11-07 11:57:00,1.9117,1.91235,1.9115,1.9115,629300000.0
2008-11-07 11:58:00,1.9115,1.9119,1.91135,1.9115,430200000.0
2008-11-07 11:59:00,1.9115,1.9115,1.911,1.9111,960000000.0
2008-11-07 12:00:00,1.9111,1.9116,1.9111,1.91155,277600000.0
2008-11-07 12:01:00,1.9116,1.91185,1.9114,1.91185,186700000.0
2008-11-07 12:02:00,1.9119,1.9123,1.91145,1.9123,474000000.0
2008-11-07 12:03:00,1.9122,1.9123,1.9101,1.9101,296700000.0
2008-11-07 12:04:00,1.9101,1.9107,1.90775,1.9085,317800000.0
2008-11-07 12:05:00,1.9085,1.90925,1.9076,1.90925,263900000.0
2008-11-07 12:06:00,1.90925,1.90945,1.9088,1.9088,168200000.0
2008-11-07 12:07:00,1.90885,1.90945,1.90865,1.9092,277500000.0
2008-11-07 12:08:00,1.90935,1.91135,1.9089,1.9109,227000000.0
2008-11-07 12:09:00,1.91095,1.91135,1.9108,1.9108,269200000.0
2008-11-07 12:10:00,1.90995,1.9109,1.90995,1.9101,310600000.0
2008-11-07 12:11:00,1.9101,1.9102,1.909,1.9092,378700000.0
2008-11-07 12:12:00,1.9092,1.9108,1.909,1.91035,175000000.0
2008-11-07 12:13:00,1.91035,1.91075,1.9083,1.9089,329400000.0
2008-11-07 12:14:00,1.90885,1.90885,1.90735,1.90785,307400000.0
2008-11-07 12:15:00,1.9083,1.9086,1.9075,1.9075,275000000.0
2008-11-07 12:16:00,1.9075,1.90925,1.90725,1.90925,315600000.0
2008-11-07 12:17:00,1.90865,1.90955,1.9073,1.90915,483900000.0
2008-11-07 12:18:00,1.90925,1.90935,1.909,1.909,727300000.0
2008-11-07 12:19:00,1.909,1.90955,1.909,1.90955,387100000.0
2008-11-07 12:20:00,1.90965,1.91045,1.90955,1.91035,193700000.0
2008-11-07 12:21:00,1.91015,1.91075,1.91,1.91065,359100000.0
2008-11-07 12:22:00,1.91055,1.9108,1.9101,1.9102,356700000.0
2008-11-07 12:23:00,1.9102,1.9104,1.9101,1.9101,221900000.0
2008-11-07 12:24:00,1.9101,1.91035,1.9101,1.9101,209400000.0
2008-11-07 12:25:00,1.9101,1.9101,1.9075,1.9077,317200000.0
2008-11-07 12:26:00,1.9077,1.9077,1.9065,1.9065,373000000.0
2008-11-07 12:27:00,1.9065,1.9071,1.9064,1.9065,436000000.0
2008-11-07 12:28:00,1.9065,1.90825,1.9065,1.9078,173100000.0
2008-11-07 12:29:00,1.9078,1.9078,1.9066,1.90695,185900000.0
2008-11-07 12:30:00,1.90705,1.90715,1.9066,1.90675,179100000.0
2008-11-07 12:31:00,1.90675,1.90675,1.906,1.9061,211200000.0
2008-11-07 12:32:00,1.9061,1.9061,1.90525,1.9056,80000000.0
2008-11-07 12:33:00,1.90565,1.9061,1.90565,1.90605,88500000.0
2008-11-07 12:34:00,1.90615,1.90655,1.90565,1.90635,266300000.0
2008-11-07 12:35:00,1.90665,1.9068,1.9063,1.9068,66900000.0
2008-11-07 12:36:00,1.9068,1.90785,1.90655,1.9066,258900000.0
2008-11-07 12:37:00,1.9066,1.90735,1.9066,1.907,227700000.0
2008-11-07 12:38:00,1.9068,1.90715,1.9062,1.90675,310200000.0
2008-11-07 12:39:00,1.9068,1.9072,1.9067,1.90675,177800000.0
2008-11-07 12:40:00,1.90675,1.9071,1.90665,1.9067,416800000.0
2008-11-07 12:41:00,1.9067,1.90725,1.90635,1.90725,346400000.0
2008-11-07 12:42:00,1.9072,1.9078,1.90695,1.9075,438900001.0
2008-11-07 12:43:00,1.90765,1.90795,1.90715,1.9076,369400000.0
2008-11-07 12:44:00,1.9076,1.9079,1.9076,1.9076,331300000.0
2008-11-07 12:45:00,1.9078,1.90835,1.90755,1.90785,363400000.0
2008-11-07 12:46:00,1.9081,1.9082,1.9075,1.90785,341700000.0
2008-11-07 12:47:00,1.90795,1.90865,1.90775,1.90805,558400000.0
2008-11-07 12:48:00,1.9079,1.9081,1.9079,1.9079,111000000.0
2008-11-07 12:49:00,1.9079,1.90865,1.90755,1.9077,202400000.0
2008-11-07 12:50:00,1.9077,1.9077,1.9065,1.907,190700000.0
2008-11-07 12:51:00,1.907,1.90715,1.9069,1.90715,175300000.0
2008-11-07 12:52:00,1.9071,1.90765,1.90705,1.9074,312500000.0
2008-11-07 12:53:00,1.9074,1.90755,1.90715,1.90745,249900000.0
2008-11-07 12:54:00,1.90745,1.90765,1.9073,1.9073,303500000.0
2008-11-07 12:55:00,1.9073,1.9074,1.9073,1.9073,52800000.0
2008-11-07 12:56:00,1.9073,1.90745,1.9073,1.9073,178800000.0
2008-11-07 12:57:00,1.9073,1.90745,1.9041,1.9053,348000000.0
2008-11-07 12:58:00,1.90565,1.90595,1.90525,1.9053,213500000.0
2008-11-07 12:59:00,1.9053,1.9053,1.9053,1.9053,97200000.0
2008-11-07 13:00:00,1.9053,1.9053,1.9052,1.9052,116600000.0
2008-11-07 13:01:00,1.9052,1.9052,1.90405,1.9042,193900000.0
2008-11-07 13:02:00,1.90425,1.9051,1.9041,1.90435,333200000.0
2008-11-07 13:03:00,1.9043,1.90545,1.90425,1.90535,128700000.0
2008-11-07 13:04:00,1.90545,1.906,1.90545,1.906,229200000.0
2008-11-07 13:05:00,1.90595,1.9075,1.9057,1.9075,133200000.0
2008-11-07 13:06:00,1.9074,1.9074,1.9068,1.90715,292100000.0
2008-11-07 13:07:00,1.9072,1.9087,1.906,1.906,264000000.0
2008-11-07 13:08:00,1.906,1.9072,1.9046,1.9047,525000005.0
2008-11-07 13:09:00,1.9051,1.9062,1.90495,1.9059,181300000.0
2008-11-07 13:10:00,1.9058,1.90625,1.9056,1.9056,187600000.0
2008-11-07 13:11:00,1.9056,1.9059,1.9056,1.9059,206200000.0
2008-11-07 13:12:00,1.9059,1.9059,1.90515,1.9053,66000000.0
2008-11-07 13:13:00,1.9053,1.90605,1.9053,1.9053,247900000.0
2008-11-07 13:14:00,1.9053,1.90585,1.90505,1.9052,140500000.0
2008-11-07 13:15:00,1.9052,1.9056,1.9052,1.90555,168700000.0
2008-11-07 13:16:00,1.9055,1.9055,1.905,1.905,128800000.0
2008-11-07 13:17:00,1.9051,1.9051,1.9051,1.9051,92400000.0
2008-11-07 13:18:00,1.90515,1.9057,1.9051,1.90525,288000000.0
2008-11-07 13:19:00,1.9052,1.9063,1.905,1.90625,224000000.0
2008-11-07 13:20:00,1.90625,1.90625,1.9056,1.9058,298600000.0
2008-11-07 13:21:00,1.9058,1.9058,1.9058,1.9058,55200000.0
2008-11-07 13:22:00,1.9058,1.9064,1.90505,1.9063,243900000.0
2008-11-07 13:23:00,1.9063,1.9064,1.90505,1.90605,203200000.0
2008-11-07 13:24:00,1.9059,1.9064,1.90525,1.90615,166900000.0
2008-11-07 13:25:00,1.90625,1.90625,1.9057,1.9058,314800000.0
2008-11-07 13:26:00,1.90565,1.906,1.9054,1.9056,604000000.0
2008-11-07 13:27:00,1.90585,1.90605,1.90555,1.90575,579800000.0
2008-11-07 13:28:00,1.90565,1.90665,1.90545,1.90545,177300000.0
2008-11-07 13:29:00,1.90575,1.90645,1.90575,1.9061,50000000.0
2008-11-07 13:30:00,1.9061,1.9061,1.9053,1.9061,26200000.0
2008-11-07 13:31:00,1.9061,1.9061,1.905,1.9056,319500000.0
2008-11-07 13:32:00,1.90575,1.906,1.90555,1.9059,283700000.0
2008-11-07 13:33:00,1.906,1.90665,1.9057,1.9063,221600000.0
2008-11-07 13:34:00,1.9064,1.9064,1.90515,1.9053,179800000.0
2008-11-07 13:35:00,1.90535,1.90635,1.90535,1.90635,390400000.0
2008-11-07 13:36:00,1.90635,1.90655,1.90565,1.90655,232400000.0
2008-11-07 13:37:00,1.9066,1.9066,1.9061,1.90625,29000000.0
2008-11-07 13:38:00,1.9064,1.9064,1.905,1.90515,172600000.0
2008-11-07 13:39:00,1.905,1.9053,1.905,1.9051,142900000.0
2008-11-07 13:40:00,1.9051,1.90555,1.9051,1.9054,236100000.0
2008-11-07 13:41:00,1.9053,1.90565,1.9053,1.9054,283800000.0
2008-11-07 13:42:00,1.90535,1.90605,1.9053,1.9057,243100000.0
2008-11-07 13:43:00,1.9057,1.9063,1.9057,1.90605,221000000.0
2008-11-07 13:44:00,1.90605,1.9063,1.9048,1.9049,135500000.0
2008-11-07 13:45:00,1.9049,1.905,1.9043,1.90465,192200000.0
2008-11-07 13:46:00,1.90465,1.9049,1.9044,1.9045,134400000.0
2008-11-07 13:47:00,1.9046,1.9046,1.9022,1.9039,266100000.0
2008-11-07 13:48:00,1.90425,1.90455,1.9036,1.9037,286700000.0
2008-11-07 13:49:00,1.9037,1.9038,1.9037,1.90375,192500000.0
2008-11-07 13:50:00,1.90375,1.90385,1.9037,1.9037,114100000.0
2008-11-07 13:51:00,1.9038,1.9044,1.9037,1.9044,125500000.0
2008-11-07 13:52:00,1.9044,1.90505,1.9043,1.9047,271200000.0
2008-11-07 13:53:00,1.9047,1.90515,1.90455,1.9047,64900000.0
2008-11-07 13:54:00,1.9047,1.90495,1.90385,1.9042,201600000.0
2008-11-07 13:55:00,1.9042,1.9045,1.9041,1.9041,286700000.0
2008-11-07 13:56:00,1.9041,1.9044,1.90325,1.9036,393900000.0
2008-11-07 13:57:00,1.9037,1.9043,1.9023,1.9034,490300000.0
2008-11-07 13:58:00,1.9034,1.90385,1.90185,1.9035,265500000.0
2008-11-07 13:59:00,1.90365,1.9065,1.90345,1.90645,472100000.0
2008-11-07 14:00:00,1.90655,1.90735,1.9054,1.9067,514000000.0
2008-11-07 14:01:00,1.9069,1.9069,1.90555,1.90665,482200000.0
2008-11-07 14:02:00,1.9066,1.9074,1.906,1.90615,317400000.0
2008-11-07 14:03:00,1.90615,1.90765,1.9059,1.90665,270100000.0
2008-11-07 14:04:00,1.90665,1.9079,1.90655,1.90745,230500000.0
2008-11-07 14:05:00,1.90745,1.9076,1.9065,1.90705,147900000.0
2008-11-07 14:06:00,1.90715,1.90765,1.9068,1.9074,225800000.0
2008-11-07 14:07:00,1.90735,1.90745,1.907,1.9072,95100000.0
2008-11-07 14:08:00,1.9072,1.9072,1.9062,1.90635,259400000.0
2008-11-07 14:09:00,1.9064,1.9066,1.9062,1.9063,387900000.0
2008-11-07 14:10:00,1.9063,1.9063,1.90505,1.9056,235100000.0
2008-11-07 14:11:00,1.9057,1.9057,1.90445,1.9049,152600000.0
2008-11-07 14:12:00,1.90495,1.90535,1.90495,1.90535,284800000.0
2008-11-07 14:13:00,1.9055,1.9056,1.9054,1.9054,45200000.0
2008-11-07 14:14:00,1.9054,1.90635,1.9054,1.9061,66300000.0
2008-11-07 14:15:00,1.9061,1.90615,1.90525,1.90585,192000000.0
2008-11-07 14:16:00,1.906,1.90685,1.9058,1.9063,168000000.0
2008-11-07 14:17:00,1.9063,1.9063,1.90525,1.90555,128400000.0
2008-11-07 14:18:00,1.9055,1.90605,1.9055,1.90585,322700000.0
2008-11-07 14:19:00,1.90585,1.90625,1.90575,1.90595,237000000.0
2008-11-07 14:20:00,1.90595,1.9065,1.9059,1.9063,242200000.0
2008-11-07 14:21:00,1.9063,1.9066,1.9051,1.90645,351900000.0
2008-11-07 14:22:00,1.9065,1.90745,1.9064,1.90745,219200000.0
2008-11-07 14:23:00,1.90745,1.9077,1.907,1.9076,343200000.0
2008-11-07 14:24:00,1.9077,1.9084,1.90745,1.9082,332000000.0
2008-11-07 14:25:00,1.90815,1.91005,1.9081,1.9093,270900000.0
2008-11-07 14:26:00,1.9093,1.9093,1.9093,1.9093,31600000.0
2008-11-07 14:27:00,1.9093,1.91215,1.9093,1.912,172100000.0
2008-11-07 14:28:00,1.912,1.9126,1.91145,1.912,165700000.0
2008-11-07 14:29:00,1.912,1.912,1.90895,1.9098,475700000.0
2008-11-07 14:30:00,1.90975,1.90995,1.909,1.9093,431000000.0
2008-11-07 14:31:00,1.90945,1.91075,1.9091,1.90935,333500000.0
2008-11-07 14:32:00,1.90935,1.90965,1.9091,1.9094,196700000.0
2008-11-07 14:33:00,1.9094,1.9094,1.9094,1.9094,50400000.0
2008-11-07 14:34:00,1.9094,1.9098,1.9089,1.9098,196700000.0
2008-11-07 14:35:00,1.9097,1.9115,1.9096,1.91135,122500000.0
2008-11-07 14:36:00,1.91135,1.91135,1.9101,1.9101,114700000.0
2008-11-07 14:37:00,1.91005,1.91005,1.90915,1.90915,176800000.0
2008-11-07 14:38:00,1.90905,1.9093,1.90895,1.90905,90000000.0
2008-11-07 14:39:00,1.909,1.90945,1.9088,1.90935,234800000.0
2008-11-07 14:40:00,1.90925,1.9093,1.90855,1.9087,223700000.0
2008-11-07 14:41:00,1.90875,1.90875,1.90835,1.9087,134800000.0
2008-11-07 14:42:00,1.9087,1.90895,1.90725,1.9076,575100000.0
2008-11-07 14:43:00,1.90755,1.91065,1.90755,1.91065,357700000.0
2008-11-07 14:44:00,1.91045,1.9105,1.9102,1.9102,143200000.0
2008-11-07 14:45:00,1.9102,1.9102,1.90955,1.90995,128600000.0
2008-11-07 14:46:00,1.90985,1.91065,1.9096,1.91045,274800000.0
2008-11-07 14:47:00,1.91055,1.9115,1.91025,1.9109,266200000.0
2008-11-07 14:48:00,1.911,1.91135,1.91085,1.91115,167100000.0
2008-11-07 14:49:00,1.9111,1.9115,1.91085,1.9115,93000000.0
2008-11-07 14:50:00,1.91095,1.91175,1.91095,1.9115,138800000.0
2008-11-07 14:51:00,1.91145,1.9139,1.9113,1.9132,245500000.0
2008-11-07 14:52:00,1.9132,1.91325,1.9132,1.9132,76600000.0
2008-11-07 14:53:00,1.9132,1.9132,1.91025,1.9103,195900000.0
2008-11-07 14:54:00,1.91035,1.91035,1.9103,1.9103,65800000.0
2008-11-07 14:55:00,1.9103,1.9103,1.9092,1.90955,106100000.0
2008-11-07 14:56:00,1.90945,1.90955,1.9092,1.9094,216200000.0
2008-11-07 14:57:00,1.9094,1.9096,1.9093,1.9094,131200000.0
2008-11-07 14:58:00,1.9094,1.9095,1.9094,1.9094,101600000.0
2008-11-07 14:59:00,1.9094,1.9094,1.90815,1.90815,143600000.0
2008-11-07 15:00:00,1.90815,1.9083,1.90775,1.9078,264400000.0
2008-11-07 15:01:00,1.9078,1.90895,1.9078,1.90885,201200000.0
2008-11-07 15:02:00,1.9089,1.9092,1.9079,1.909,345000000.0
2008-11-07 15:03:00,1.90905,1.9096,1.9089,1.9094,429400000.0
2008-11-07 15:04:00,1.9093,1.9096,1.9087,1.90955,195600000.0
2008-11-07 15:05:00,1.9096,1.91035,1.9096,1.9101,173800000.0
2008-11-07 15:06:00,1.9101,1.9101,1.9091,1.9092,224200000.0
2008-11-07 15:07:00,1.9093,1.91005,1.9093,1.9095,160200000.0
2008-11-07 15:08:00,1.90955,1.9107,1.90955,1.9104,175600000.0
2008-11-07 15:09:00,1.9105,1.91085,1.9103,1.9105,183400000.0
2008-11-07 15:10:00,1.9105,1.9105,1.9097,1.9098,257600000.0
2008-11-07 15:11:00,1.9098,1.9102,1.9089,1.9099,552000000.0
2008-11-07 15:12:00,1.91,1.9109,1.9098,1.9104,275000000.0
2008-11-07 15:13:00,1.91045,1.91095,1.9091,1.9099,218600000.0
2008-11-07 15:14:00,1.9099,1.9099,1.90785,1.90845,264600000.0
2008-11-07 15:15:00,1.908,1.91005,1.908,1.90985,444400000.0
2008-11-07 15:16:00,1.9098,1.9103,1.9098,1.90995,392400000.0
2008-11-07 15:17:00,1.91005,1.9108,1.90985,1.9102,312400000.0
2008-11-07 15:18:00,1.91045,1.91105,1.90995,1.91015,365200000.0
2008-11-07 15:19:00,1.91025,1.9114,1.9102,1.91065,495000000.0
2008-11-07 15:20:00,1.9102,1.91085,1.91,1.91055,283600000.0
2008-11-07 15:21:00,1.9104,1.91065,1.9082,1.91065,456200000.0
2008-11-07 15:22:00,1.9108,1.9108,1.9083,1.9083,351000000.0
2008-11-07 15:23:00,1.9084,1.9094,1.9063,1.9072,488400000.0
2008-11-07 15:24:00,1.9068,1.9072,1.9064,1.90705,429000000.0
2008-11-07 15:25:00,1.907,1.9091,1.90685,1.90875,503500000.0
2008-11-07 15:26:00,1.9086,1.90995,1.9054,1.90985,351600000.0
2008-11-07 15:27:00,1.90975,1.91335,1.90895,1.91045,355200000.0
2008-11-07 15:28:00,1.9104,1.91225,1.90975,1.9099,346200000.0
2008-11-07 15:29:00,1.9099,1.911,1.9081,1.9088,262200000.0
2008-11-07 15:30:00,1.9089,1.9173,1.9087,1.91665,175600000.0
2008-11-07 15:31:00,1.91665,1.9174,1.9129,1.91655,324400000.0
2008-11-07 15:32:00,1.9157,1.9172,1.9058,1.90905,483500000.0
2008-11-07 15:33:00,1.9082,1.9127,1.90815,1.91105,425200000.0
2008-11-07 15:34:00,1.9111,1.9136,1.91105,1.9122,404800000.0
2008-11-07 15:35:00,1.9122,1.9129,1.90955,1.9113,223400000.0
2008-11-07 15:36:00,1.91165,1.9117,1.9099,1.9108,438600000.0
2008-11-07 15:37:00,1.9109,1.9116,1.9077,1.9078,332600000.0
2008-11-07 15:38:00,1.9078,1.9078,1.902,1.90455,319400000.0
2008-11-07 15:39:00,1.9045,1.9061,1.8989,1.9004,446650000.0
2008-11-07 15:40:00,1.9004,1.90335,1.9003,1.90065,424100000.0
2008-11-07 15:41:00,1.9007,1.9024,1.9003,1.90055,574300000.0
2008-11-07 15:42:00,1.90065,1.9016,1.8976,1.8985,219600000.0
2008-11-07 15:43:00,1.8984,1.90035,1.8932,1.8933,342900000.0
2008-11-07 15:44:00,1.89335,1.8968,1.8933,1.8948,368800000.0
2008-11-07 15:45:00,1.8948,1.89765,1.8948,1.8956,397200000.0
2008-11-07 15:46:00,1.8955,1.89705,1.8955,1.89705,269300000.0
2008-11-07 15:47:00,1.89715,1.89965,1.89705,1.8981,478500000.0
2008-11-07 15:48:00,1.8981,1.8984,1.8966,1.8967,371500000.0
2008-11-07 15:49:00,1.8966,1.90015,1.8965,1.8998,376900001.0
2008-11-07 15:50:00,1.89985,1.904,1.89965,1.904,491800000.0
2008-11-07 15:51:00,1.90405,1.9044,1.90105,1.90215,312600000.0
2008-11-07 15:52:00,1.90205,1.90285,1.9005,1.9027,297900000.0
2008-11-07 15:53:00,1.9028,1.9034,1.90185,1.9026,305400000.0
2008-11-07 15:54:00,1.9026,1.90315,1.89925,1.90135,434600000.0
2008-11-07 15:55:00,1.90125,1.90245,1.90015,1.90225,486800000.0
2008-11-07 15:56:00,1.90235,1.90235,1.9014,1.9015,293600000.0
2008-11-07 15:57:00,1.9015,1.90435,1.9015,1.9041,369900000.0
2008-11-07 15:58:00,1.9041,1.9041,1.90195,1.9021,433800000.0
2008-11-07 15:59:00,1.9021,1.90565,1.9013,1.9044,518600000.0
2008-11-07 16:00:00,1.9044,1.90475,1.9028,1.90355,477100000.0
2008-11-07 16:01:00,1.90365,1.90715,1.90365,1.9061,333500000.0
2008-11-07 16:02:00,1.90625,1.9072,1.90375,1.90485,187000000.0
2008-11-07 16:03:00,1.9048,1.9055,1.9044,1.90515,110400000.0
2008-11-07 16:04:00,1.905,1.90585,1.90355,1.90485,175100000.0
2008-11-07 16:05:00,1.90485,1.90525,1.90365,1.9044,326900000.0
2008-11-07 16:06:00,1.90435,1.9046,1.90375,1.9039,115200000.0
2008-11-07 16:07:00,1.904,1.9041,1.90265,1.9028,263600000.0
2008-11-07 16:08:00,1.9028,1.9028,1.9011,1.90165,134000000.0
2008-11-07 16:09:00,1.90155,1.9021,1.90035,1.9012,158600000.0
2008-11-07 16:10:00,1.9012,1.9019,1.90015,1.90065,117400000.0
2008-11-07 16:11:00,1.90015,1.9005,1.8982,1.8985,181100000.0
2008-11-07 16:12:00,1.8985,1.90045,1.8985,1.9,142500000.0
2008-11-07 16:13:00,1.9,1.90175,1.9,1.90175,256000000.0
2008-11-07 16:14:00,1.9016,1.904,1.9008,1.9033,141100000.0
2008-11-07 16:15:00,1.9026,1.9042,1.9026,1.9039,150400000.0
2008-11-07 16:16:00,1.90315,1.9038,1.9016,1.9032,124500000.0
2008-11-07 16:17:00,1.9031,1.9033,1.9008,1.90225,118500000.0
2008-11-07 16:18:00,1.9023,1.9024,1.90085,1.9021,97300000.0
2008-11-07 16:19:00,1.9021,1.9023,1.90135,1.9021,94700000.0
2008-11-07 16:20:00,1.90225,1.90475,1.90225,1.90475,133700000.0
2008-11-07 16:21:00,1.9046,1.90485,1.904,1.90465,100300000.0
2008-11-07 16:22:00,1.90485,1.90485,1.9036,1.9041,97500000.0
2008-11-07 16:23:00,1.9041,1.90525,1.9041,1.9049,97100000.0
2008-11-07 16:24:00,1.90485,1.905,1.9041,1.905,143700000.0
2008-11-07 16:25:00,1.90495,1.9056,1.90455,1.9052,74200000.0
2008-11-07 16:26:00,1.90525,1.906,1.9047,1.9057,94700000.0
2008-11-07 16:27:00,1.90575,1.907,1.9053,1.907,112100000.0
2008-11-07 16:28:00,1.90705,1.90705,1.90445,1.90445,117600000.0
2008-11-07 16:29:00,1.90455,1.90505,1.9021,1.9024,614600000.0
2008-11-07 16:30:00,1.9024,1.90245,1.9011,1.9021,239100000.0
2008-11-07 16:31:00,1.9021,1.904,1.902,1.9034,148300000.0
2008-11-07 16:32:00,1.9034,1.9036,1.90175,1.90295,173300000.0
2008-11-07 16:33:00,1.90295,1.9037,1.9016,1.90285,116900000.0
2008-11-07 16:34:00,1.9027,1.90405,1.9024,1.9039,115900000.0
2008-11-07 16:35:00,1.9039,1.904,1.9021,1.9026,174000000.0
2008-11-07 16:36:00,1.9026,1.90295,1.9016,1.90195,159600000.0
2008-11-07 16:37:00,1.9019,1.9028,1.901,1.9014,133500000.0
2008-11-07 16:38:00,1.90145,1.9027,1.9001,1.9023,302800000.0
2008-11-07 16:39:00,1.90225,1.9026,1.9015,1.9018,170500000.0
2008-11-07 16:40:00,1.90195,1.90225,1.9017,1.90215,128900000.0
2008-11-07 16:41:00,1.9021,1.9034,1.9021,1.9029,110400000.0
2008-11-07 16:42:00,1.9029,1.90325,1.9015,1.90255,174700000.0
2008-11-07 16:43:00,1.90245,1.90305,1.90145,1.90215,206900000.0
2008-11-07 16:44:00,1.90215,1.90445,1.9015,1.9035,134100000.0
2008-11-07 16:45:00,1.9035,1.90445,1.9019,1.9043,166400000.0
2008-11-07 16:46:00,1.9045,1.90485,1.9031,1.9031,147100000.0
2008-11-07 16:47:00,1.9031,1.9031,1.9019,1.9025,152100000.0
2008-11-07 16:48:00,1.9025,1.9025,1.9014,1.902,104100000.0
2008-11-07 16:49:00,1.90185,1.903,1.9007,1.9016,128100000.0
2008-11-07 16:50:00,1.9016,1.90225,1.90025,1.902,136400000.0
2008-11-07 16:51:00,1.90195,1.90295,1.90175,1.9024,107200000.0
2008-11-07 16:52:00,1.9026,1.90315,1.8997,1.9006,153800000.0
2008-11-07 16:53:00,1.9006,1.901,1.8997,1.90055,160700000.0
2008-11-07 16:54:00,1.90055,1.90135,1.90045,1.90115,120900000.0
2008-11-07 16:55:00,1.9011,1.9021,1.90105,1.9021,71700000.0
2008-11-07 16:56:00,1.90205,1.90275,1.9006,1.9007,78900000.0
2008-11-07 16:57:00,1.8996,1.9011,1.89945,1.8999,114300000.0
2008-11-07 16:58:00,1.9,1.90405,1.9,1.90365,89200000.0
2008-11-07 16:59:00,1.90365,1.90395,1.902,1.902,105400000.0
2008-11-07 17:00:00,1.902,1.902,1.9,1.9006,109700000.0
2008-11-07 17:01:00,1.9006,1.9009,1.8997,1.8998,465100000.0
2008-11-07 17:02:00,1.8998,1.8998,1.89825,1.8989,262400000.0
2008-11-07 17:03:00,1.8989,1.8996,1.898,1.8989,141400000.0
2008-11-07 17:04:00,1.899,1.90005,1.89795,1.8987,108700000.0
2008-11-07 17:05:00,1.89835,1.90085,1.89835,1.8991,138000000.0
2008-11-07 17:06:00,1.8991,1.90075,1.8991,1.90005,131000000.0
2008-11-07 17:07:00,1.8999,1.90055,1.89835,1.8986,233000000.0
2008-11-07 17:08:00,1.8985,1.8993,1.8982,1.89875,152500000.0
2008-11-07 17:09:00,1.89835,1.89925,1.89485,1.8951,157000000.0
2008-11-07 17:10:00,1.89545,1.8986,1.89495,1.89815,151500000.0
2008-11-07 17:11:00,1.89805,1.89805,1.89655,1.8971,113700000.0
2008-11-07 17:12:00,1.8971,1.89725,1.89545,1.8961,94400000.0
2008-11-07 17:13:00,1.8959,1.8959,1.89345,1.8939,155200000.0
2008-11-07 17:14:00,1.89405,1.8958,1.89325,1.89555,156200000.0
2008-11-07 17:15:00,1.89495,1.8966,1.89405,1.8953,136400000.0
2008-11-07 17:16:00,1.8956,1.89685,1.8946,1.89655,164900000.0
2008-11-07 17:17:00,1.89645,1.89815,1.89575,1.89815,88400000.0
2008-11-07 17:18:00,1.89835,1.8993,1.89775,1.8984,86100000.0
2008-11-07 17:19:00,1.8985,1.89905,1.8975,1.8982,128100000.0
2008-11-07 17:20:00,1.8983,1.89995,1.8978,1.8985,195200000.0
2008-11-07 17:21:00,1.8983,1.9004,1.8983,1.9002,143400000.0
2008-11-07 17:22:00,1.9002,1.9002,1.89835,1.899,234800000.0
2008-11-07 17:23:00,1.89885,1.89955,1.8973,1.8974,99700000.0
2008-11-07 17:24:00,1.8974,1.8974,1.89475,1.8949,136000000.0
2008-11-07 17:25:00,1.89495,1.8963,1.8949,1.8961,110100000.0
2008-11-07 17:26:00,1.8957,1.89655,1.89535,1.8955,118700000.0
2008-11-07 17:27:00,1.8955,1.8955,1.8921,1.8939,194300000.0
2008-11-07 17:28:00,1.8939,1.89855,1.8934,1.89835,200700000.0
2008-11-07 17:29:00,1.8985,1.89865,1.898,1.8983,103700000.0
2008-11-07 17:30:00,1.89825,1.89825,1.8947,1.89585,159700000.0
2008-11-07 17:31:00,1.89585,1.8977,1.89525,1.89705,159800000.0
2008-11-07 17:32:00,1.8973,1.89765,1.8966,1.8975,132300000.0
2008-11-07 17:33:00,1.8975,1.89775,1.89655,1.8973,116400000.0
2008-11-07 17:34:00,1.8973,1.89745,1.8958,1.89735,97600000.0
2008-11-07 17:35:00,1.8973,1.8977,1.8961,1.89755,111400000.0
2008-11-07 17:36:00,1.8973,1.89815,1.89645,1.8969,115700000.0
2008-11-07 17:37:00,1.8968,1.8974,1.8965,1.89665,83400000.0
2008-11-07 17:38:00,1.89665,1.89755,1.896,1.8962,110800000.0
2008-11-07 17:39:00,1.8963,1.8965,1.89595,1.8965,58200000.0
2008-11-07 17:40:00,1.89645,1.898,1.8958,1.89785,93200000.0
2008-11-07 17:41:00,1.89765,1.8983,1.8974,1.8976,111400000.0
2008-11-07 17:42:00,1.89765,1.89875,1.8974,1.8984,85600000.0
2008-11-07 17:43:00,1.8984,1.8985,1.89705,1.8981,119500000.0
2008-11-07 17:44:00,1.898,1.89925,1.897,1.8974,149200000.0
2008-11-07 17:45:00,1.89745,1.898,1.8971,1.8975,61000000.0
2008-11-07 17:46:00,1.8974,1.89785,1.8972,1.8975,85600000.0
2008-11-07 17:47:00,1.8975,1.89905,1.8971,1.8989,122700000.0
2008-11-07 17:48:00,1.8992,1.9008,1.8987,1.9004,108100000.0
2008-11-07 17:49:00,1.90005,1.9048,1.90005,1.9047,117500000.0
2008-11-07 17:50:00,1.90465,1.9048,1.8993,1.901,156100000.0
2008-11-07 17:51:00,1.9004,1.90235,1.8992,1.8993,99500000.0
2008-11-07 17:52:00,1.8993,1.8993,1.89825,1.8986,160800000.0
2008-11-07 17:53:00,1.8986,1.89875,1.89785,1.89815,177400000.0
2008-11-07 17:54:00,1.8982,1.9,1.8981,1.8997,94700000.0
2008-11-07 17:55:00,1.8997,1.90035,1.8992,1.89975,139500000.0
2008-11-07 17:56:00,1.9,1.90035,1.8995,1.8998,231400000.0
2008-11-07 17:57:00,1.89975,1.9015,1.89955,1.9011,129300000.0
2008-11-07 17:58:00,1.9011,1.90155,1.9005,1.90085,94900000.0
2008-11-07 17:59:00,1.90105,1.90165,1.8994,1.9006,138600000.0
2008-11-07 18:00:00,1.9006,1.90095,1.8991,1.8991,240099999.0
2008-11-07 18:01:00,1.89925,1.89945,1.8965,1.89665,181300000.0
2008-11-07 18:02:00,1.8967,1.89835,1.8963,1.897,217200000.0
2008-11-07 18:03:00,1.897,1.89875,1.8957,1.8987,168000000.0
2008-11-07 18:04:00,1.8988,1.89995,1.8988,1.8996,187900000.0
2008-11-07 18:05:00,1.8996,1.8998,1.8995,1.8996,110700000.0
2008-11-07 18:06:00,1.8996,1.9005,1.89935,1.89955,106900000.0
2008-11-07 18:07:00,1.8996,1.8997,1.89815,1.89965,187500000.0
2008-11-07 18:08:00,1.8997,1.9026,1.8997,1.9026,114500000.0
2008-11-07 18:09:00,1.9024,1.90415,1.90215,1.90415,133500000.0
2008-11-07 18:10:00,1.90395,1.90415,1.90305,1.9041,66100000.0
2008-11-07 18:11:00,1.90405,1.90695,1.90245,1.90245,141300000.0
2008-11-07 18:12:00,1.9022,1.9022,1.89985,1.9002,95200000.0
2008-11-07 18:13:00,1.9001,1.9018,1.9,1.90145,125000000.0
2008-11-07 18:14:00,1.9015,1.9019,1.90045,1.9006,117900000.0
2008-11-07 18:15:00,1.9006,1.9017,1.9006,1.90145,63800000.0
2008-11-07 18:16:00,1.9015,1.9025,1.9005,1.9006,156300000.0
2008-11-07 18:17:00,1.9006,1.9018,1.89915,1.9008,173900000.0
2008-11-07 18:18:00,1.9008,1.9055,1.9007,1.9055,109400000.0
2008-11-07 18:19:00,1.9054,1.90655,1.90165,1.90185,133300000.0
2008-11-07 18:20:00,1.90195,1.9033,1.90075,1.9009,153600000.0
2008-11-07 18:21:00,1.90105,1.90165,1.8998,1.90015,113000000.0
2008-11-07 18:22:00,1.90025,1.90275,1.9,1.90265,137100000.0
2008-11-07 18:23:00,1.9026,1.90345,1.9019,1.9027,112300000.0
2008-11-07 18:24:00,1.90245,1.90265,1.89865,1.9007,141000000.0
2008-11-07 18:25:00,1.9011,1.90375,1.9006,1.90325,134100000.0
2008-11-07 18:26:00,1.9032,1.9032,1.9012,1.9013,206700000.0
2008-11-07 18:27:00,1.90125,1.90485,1.90125,1.9039,126400000.0
2008-11-07 18:28:00,1.9039,1.9042,1.9039,1.9039,88000000.0
2008-11-07 18:29:00,1.9039,1.90465,1.90125,1.90145,80100000.0
2008-11-07 18:30:00,1.9008,1.9032,1.9008,1.90185,111100000.0
2008-11-07 18:31:00,1.9018,1.90265,1.90125,1.9019,71600000.0
2008-11-07 18:32:00,1.9019,1.90265,1.90095,1.902,109500000.0
2008-11-07 18:33:00,1.9012,1.9012,1.89905,1.901,237600000.0
2008-11-07 18:34:00,1.9006,1.9007,1.8991,1.8998,83400000.0
2008-11-07 18:35:00,1.89985,1.90105,1.89985,1.90105,42300000.0
2008-11-07 18:36:00,1.9007,1.90235,1.8997,1.8998,88600000.0
2008-11-07 18:37:00,1.8996,1.9003,1.8948,1.89625,169700000.0
2008-11-07 18:38:00,1.89635,1.89765,1.8961,1.8973,149400000.0
2008-11-07 18:39:00,1.89735,1.89825,1.8973,1.8981,95100000.0
2008-11-07 18:40:00,1.89815,1.9031,1.8976,1.9016,140500000.0
2008-11-07 18:41:00,1.9008,1.90195,1.89995,1.9001,96200000.0
2008-11-07 18:42:00,1.90005,1.9001,1.8998,1.8998,30500000.0
2008-11-07 18:43:00,1.8998,1.90005,1.89915,1.8993,124100000.0
2008-11-07 18:44:00,1.8993,1.8993,1.89565,1.8958,146400000.0
2008-11-07 18:45:00,1.8958,1.8988,1.8944,1.89765,118800000.0
2008-11-07 18:46:00,1.89765,1.89815,1.8964,1.89665,75500000.0
2008-11-07 18:47:00,1.89665,1.89705,1.89545,1.89655,86000000.0
2008-11-07 18:48:00,1.89655,1.89785,1.8961,1.8978,113200000.0
2008-11-07 18:49:00,1.8977,1.89935,1.8977,1.8992,123200000.0
2008-11-07 18:50:00,1.899,1.90035,1.8985,1.89995,73800000.0
2008-11-07 18:51:00,1.8998,1.90015,1.8984,1.90005,117800000.0
2008-11-07 18:52:00,1.89995,1.9015,1.8997,1.9015,89700000.0
2008-11-07 18:53:00,1.90145,1.90525,1.9014,1.90305,136700000.0
2008-11-07 18:54:00,1.9031,1.9046,1.90165,1.90375,144800000.0
2008-11-07 18:55:00,1.90385,1.90435,1.9035,1.9039,71600000.0
2008-11-07 18:56:00,1.9039,1.9039,1.9021,1.9031,128800000.0
2008-11-07 18:57:00,1.90325,1.90385,1.902,1.902,71700000.0
2008-11-07 18:58:00,1.90195,1.9022,1.89825,1.90065,136700000.0
2008-11-07 18:59:00,1.89985,1.9,1.89755,1.8991,169100000.0
2008-11-07 19:00:00,1.89925,1.9009,1.8992,1.9009,99700000.0
2008-11-07 19:01:00,1.9009,1.90315,1.90035,1.9009,155900000.0
2008-11-07 19:02:00,1.9009,1.9009,1.9,1.9004,85600000.0
2008-11-07 19:03:00,1.90045,1.9017,1.89905,1.8994,100100000.0
2008-11-07 19:04:00,1.89945,1.89945,1.89885,1.8989,46100000.0
2008-11-07 19:05:00,1.8989,1.8992,1.897,1.8975,100800000.0
2008-11-07 19:06:00,1.8974,1.89745,1.8968,1.897,36000000.0
2008-11-07 19:07:00,1.8969,1.8971,1.8968,1.8969,35400000.0
2008-11-07 19:08:00,1.8969,1.8973,1.8969,1.8971,18900000.0
2008-11-07 19:09:00,1.8969,1.897,1.89555,1.8957,92100000.0
2008-11-07 19:10:00,1.89575,1.89625,1.89575,1.8958,115000000.0
2008-11-07 19:11:00,1.8958,1.89755,1.8958,1.89755,243300000.0
2008-11-07 19:12:00,1.89745,1.898,1.8959,1.89605,98300000.0
2008-11-07 19:13:00,1.89605,1.8978,1.89605,1.8975,79000000.0
2008-11-07 19:14:00,1.8973,1.8973,1.89655,1.8967,54900000.0
2008-11-07 19:15:00,1.8967,1.8979,1.8951,1.89665,97800000.0
2008-11-07 19:16:00,1.89675,1.8987,1.89675,1.898,104200000.0
2008-11-07 19:17:00,1.898,1.898,1.8971,1.8974,69300000.0
2008-11-07 19:18:00,1.89745,1.898,1.8963,1.89685,152000000.0
2008-11-07 19:19:00,1.8968,1.89755,1.8966,1.89755,59300000.0
2008-11-07 19:20:00,1.8976,1.90015,1.8976,1.9001,174500000.0
2008-11-07 19:21:00,1.9003,1.9008,1.89865,1.89925,182500000.0
2008-11-07 19:22:00,1.89945,1.8995,1.8989,1.8991,41300000.0
2008-11-07 19:23:00,1.8991,1.89955,1.8991,1.89955,51800000.0
2008-11-07 19:24:00,1.8996,1.90045,1.8996,1.9001,68300000.0
2008-11-07 19:25:00,1.90015,1.90025,1.89975,1.9,22100000.0
2008-11-07 19:26:00,1.90005,1.90005,1.89785,1.8984,180400000.0
2008-11-07 19:27:00,1.8984,1.8984,1.8962,1.8963,97800000.0
2008-11-07 19:28:00,1.89635,1.9016,1.8961,1.9015,127000000.0
2008-11-07 19:29:00,1.90105,1.9018,1.89975,1.89975,119600000.0
2008-11-07 19:30:00,1.8985,1.89875,1.8964,1.89775,200800000.0
2008-11-07 19:31:00,1.89785,1.898,1.89695,1.8978,61600000.0
2008-11-07 19:32:00,1.8978,1.8998,1.8978,1.89855,103400000.0
2008-11-07 19:33:00,1.8988,1.89905,1.8982,1.8982,49000000.0
2008-11-07 19:34:00,1.8982,1.8983,1.89765,1.8982,46100000.0
2008-11-07 19:35:00,1.8982,1.89925,1.8982,1.89915,52700000.0
2008-11-07 19:36:00,1.8991,1.89915,1.8964,1.89755,131099999.0
2008-11-07 19:37:00,1.89765,1.89785,1.89675,1.89675,93600000.0
2008-11-07 19:38:00,1.89665,1.8996,1.8965,1.89945,97400000.0
2008-11-07 19:39:00,1.8996,1.9,1.8991,1.8991,33600000.0
2008-11-07 19:40:00,1.8992,1.89955,1.89755,1.89825,59700000.0
2008-11-07 19:41:00,1.89835,1.8988,1.89785,1.898,78000000.0
2008-11-07 19:42:00,1.898,1.89855,1.89685,1.897,90100000.0
2008-11-07 19:43:00,1.8978,1.898,1.8965,1.89665,59200000.0
2008-11-07 19:44:00,1.8966,1.89735,1.8966,1.89715,49000000.0
2008-11-07 19:45:00,1.8972,1.8976,1.8972,1.89725,33200000.0
2008-11-07 19:46:00,1.8973,1.89775,1.8971,1.8976,25100000.0
2008-11-07 19:47:00,1.89765,1.899,1.8976,1.899,44000000.0
2008-11-07 19:48:00,1.89895,1.89895,1.89805,1.89835,23000000.0
2008-11-07 19:49:00,1.89835,1.8994,1.89835,1.8989,24000000.0
2008-11-07 19:50:00,1.89875,1.9003,1.89875,1.8993,100200000.0
2008-11-07 19:51:00,1.8993,1.8998,1.89735,1.8993,176800000.0
2008-11-07 19:52:00,1.8996,1.8997,1.8986,1.89955,80600000.0
2008-11-07 19:53:00,1.89955,1.9023,1.89955,1.90085,71400000.0
2008-11-07 19:54:00,1.9011,1.9012,1.9001,1.9002,153000000.0
2008-11-07 19:55:00,1.8992,1.9002,1.89795,1.8981,176300000.0
2008-11-07 19:56:00,1.898,1.8986,1.8975,1.8986,43700000.0
2008-11-07 19:57:00,1.8987,1.899,1.8977,1.8982,79200000.0
2008-11-07 19:58:00,1.8982,1.89835,1.8977,1.8978,42100000.0
2008-11-07 19:59:00,1.89785,1.8988,1.8977,1.8988,60100000.0
2008-11-07 20:00:00,1.89875,1.8992,1.8983,1.8983,98100000.0
2008-11-07 20:01:00,1.8983,1.89875,1.8983,1.89845,86800000.0
2008-11-07 20:02:00,1.8984,1.89865,1.8984,1.8985,39300000.0
2008-11-07 20:03:00,1.89845,1.89965,1.89845,1.89905,50000000.0
2008-11-07 20:04:00,1.89905,1.9005,1.89875,1.8994,73900000.0
2008-11-07 20:05:00,1.8994,1.8998,1.8994,1.8997,36000000.0
2008-11-07 20:06:00,1.89955,1.8999,1.8994,1.8994,42400000.0
2008-11-07 20:07:00,1.8994,1.89955,1.8994,1.8994,49000000.0
2008-11-07 20:08:00,1.8994,1.8996,1.8994,1.8996,20900000.0
2008-11-07 20:09:00,1.8996,1.90055,1.8995,1.9004,47100000.0
2008-11-07 20:10:00,1.9005,1.90185,1.9001,1.9004,218000000.0
2008-11-07 20:11:00,1.9009,1.9009,1.9,1.9,110500000.0
2008-11-07 20:12:00,1.9,1.9002,1.89925,1.9,170400000.0
2008-11-07 20:13:00,1.9,1.90085,1.8998,1.90075,115600000.0
2008-11-07 20:14:00,1.9006,1.90065,1.9005,1.90055,14500000.0
2008-11-07 20:15:00,1.90055,1.90075,1.9002,1.90075,46200000.0
2008-11-07 20:16:00,1.90075,1.9012,1.9002,1.9003,70900000.0
2008-11-07 20:17:00,1.90045,1.901,1.90015,1.9008,95700000.0
2008-11-07 20:18:00,1.90075,1.9017,1.90075,1.9016,85700000.0
2008-11-07 20:19:00,1.90165,1.90175,1.89875,1.9006,133600000.0
2008-11-07 20:20:00,1.9005,1.90105,1.9003,1.901,104200000.0
2008-11-07 20:21:00,1.901,1.90105,1.9006,1.9008,14000000.0
2008-11-07 20:22:00,1.90085,1.90095,1.90065,1.9008,18100000.0
2008-11-07 20:23:00,1.9008,1.90095,1.9003,1.9004,67800000.0
2008-11-07 20:24:00,1.90055,1.90055,1.89835,1.89945,120000000.0
2008-11-07 20:25:00,1.89945,1.9004,1.8993,1.90035,59700000.0
2008-11-07 20:26:00,1.90055,1.9008,1.8997,1.9008,40300000.0
2008-11-07 20:27:00,1.90055,1.9008,1.89915,1.89915,92800000.0
2008-11-07 20:28:00,1.8992,1.90015,1.8989,1.89985,71800000.0
2008-11-07 20:29:00,1.89995,1.90065,1.89945,1.90055,59400000.0
2008-11-07 20:30:00,1.9008,1.90105,1.8999,1.9001,116800000.0
2008-11-07 20:31:00,1.8989,1.9,1.8989,1.89925,64300000.0
2008-11-07 20:32:00,1.8993,1.8995,1.899,1.89915,46700000.0
2008-11-07 20:33:00,1.89915,1.89945,1.89685,1.89685,77800000.0
2008-11-07 20:34:00,1.89755,1.898,1.8965,1.89705,64800000.0
2008-11-07 20:35:00,1.8971,1.8973,1.8965,1.8966,61500000.0
2008-11-07 20:36:00,1.8966,1.8966,1.89535,1.89535,51400000.0
2008-11-07 20:37:00,1.8956,1.89755,1.8956,1.8973,67700000.0
2008-11-07 20:38:00,1.8975,1.8975,1.89635,1.89715,94000000.0
2008-11-07 20:39:00,1.897,1.897,1.8938,1.8949,73600000.0
2008-11-07 20:40:00,1.89455,1.89735,1.8944,1.89625,103600000.0
2008-11-07 20:41:00,1.89635,1.89645,1.89445,1.8949,83600000.0
2008-11-07 20:42:00,1.895,1.89555,1.8947,1.89515,46800000.0
2008-11-07 20:43:00,1.8951,1.89535,1.8945,1.89535,52600000.0
2008-11-07 20:44:00,1.89565,1.8971,1.89375,1.89385,100200000.0
2008-11-07 20:45:00,1.8939,1.89505,1.8929,1.8938,107200000.0
2008-11-07 20:46:00,1.89385,1.89455,1.89375,1.89415,36000000.0
2008-11-07 20:47:00,1.894,1.89545,1.89365,1.89545,58000000.0
2008-11-07 20:48:00,1.89545,1.89615,1.89245,1.8945,101400000.0
2008-11-07 20:49:00,1.89415,1.89495,1.8931,1.8931,77500000.0
2008-11-07 20:50:00,1.893,1.8941,1.8927,1.8927,63000000.0
2008-11-07 20:51:00,1.8927,1.89405,1.8927,1.89405,65100000.0
2008-11-07 20:52:00,1.8942,1.8948,1.894,1.89445,63200000.0
2008-11-07 20:53:00,1.8946,1.89475,1.8937,1.8939,41200000.0
2008-11-07 20:54:00,1.89385,1.8942,1.8936,1.8942,41200000.0
2008-11-07 20:55:00,1.89425,1.8944,1.8902,1.8903,70600000.0
2008-11-07 20:56:00,1.8903,1.8903,1.88625,1.8874,149800000.0
2008-11-07 20:57:00,1.88755,1.8884,1.8874,1.8878,67500000.0
2008-11-07 20:58:00,1.88775,1.88905,1.8876,1.88905,43900000.0
2008-11-07 20:59:00,1.88915,1.88995,1.8872,1.88725,83300000.0
2008-11-07 21:00:00,1.88715,1.88715,1.8847,1.88475,184299999.0
2008-11-07 21:01:00,1.886,1.88765,1.8856,1.8861,147700000.0
2008-11-07 21:02:00,1.8861,1.8862,1.8861,1.8861,28400000.0
2008-11-07 21:03:00,1.8861,1.88755,1.8861,1.88755,57900000.0
2008-11-07 21:04:00,1.8877,1.888,1.8874,1.88765,28000000.0
2008-11-07 21:05:00,1.8878,1.8878,1.8869,1.88695,69900000.0
2008-11-07 21:06:00,1.8869,1.88765,1.8869,1.8873,71800000.0
2008-11-07 21:07:00,1.88725,1.88725,1.8857,1.887,100400000.0
2008-11-07 21:08:00,1.88695,1.8877,1.88695,1.8871,73600000.0
2008-11-07 21:09:00,1.8871,1.88735,1.8871,1.8872,34400000.0
2008-11-07 21:10:00,1.8872,1.88745,1.8871,1.8871,57300000.0
2008-11-07 21:11:00,1.8871,1.88815,1.8871,1.8877,40000000.0
2008-11-07 21:12:00,1.8877,1.88825,1.88755,1.88765,54400000.0
2008-11-07 21:13:00,1.8876,1.8877,1.8875,1.8875,24000000.0
2008-11-07 21:14:00,1.8875,1.88795,1.8875,1.8875,41700000.0
2008-11-07 21:15:00,1.8875,1.88785,1.8875,1.88785,24000000.0
2008-11-07 21:16:00,1.88795,1.8881,1.8871,1.88745,38200000.0
2008-11-07 21:17:00,1.8875,1.8884,1.8875,1.88815,31000000.0
2008-11-07 21:18:00,1.88835,1.88845,1.8878,1.88795,32700000.0
2008-11-07 21:19:00,1.8879,1.888,1.8879,1.888,6700000.0
2008-11-07 21:20:00,1.8879,1.8879,1.8866,1.8867,38300000.0
2008-11-07 21:21:00,1.8869,1.88765,1.88625,1.88715,83800000.0
2008-11-07 21:22:00,1.8871,1.88715,1.8864,1.8871,39200000.0
2008-11-07 21:23:00,1.88715,1.88755,1.88635,1.8867,43700000.0
2008-11-07 21:24:00,1.8868,1.8876,1.8868,1.88755,46700000.0
2008-11-07 21:25:00,1.8874,1.88915,1.887,1.8891,66700000.0
2008-11-07 21:26:00,1.88905,1.88935,1.88845,1.8893,62100000.0
2008-11-07 21:27:00,1.88935,1.89065,1.88935,1.89005,54900000.0
2008-11-07 21:28:00,1.8898,1.89015,1.8898,1.8901,32600000.0
2008-11-07 21:29:00,1.89015,1.8906,1.88975,1.8904,37900000.0
2008-11-07 21:30:00,1.8907,1.89095,1.88915,1.8904,101800000.0
2008-11-07 21:31:00,1.8904,1.8906,1.88915,1.88985,144900000.0
2008-11-07 21:32:00,1.88935,1.89025,1.8884,1.88985,51600000.0
2008-11-07 21:33:00,1.89005,1.8901,1.89005,1.8901,5000000.0
2008-11-07 21:34:00,1.89005,1.89055,1.89005,1.8905,21000000.0
2008-11-07 21:35:00,1.8904,1.8904,1.8891,1.8896,38300000.0
2008-11-07 21:36:00,1.88955,1.89105,1.88935,1.8909,45000000.0
2008-11-07 21:37:00,1.8907,1.8907,1.88975,1.89015,40800000.0
2008-11-07 21:38:00,1.89005,1.8903,1.8884,1.88855,67200000.0
2008-11-07 21:39:00,1.8887,1.8896,1.88775,1.8882,124400000.0
2008-11-07 21:40:00,1.8884,1.8885,1.886,1.8863,635800000.0
2008-11-07 21:41:00,1.8864,1.8864,1.88035,1.88065,163100000.0
2008-11-07 21:42:00,1.8807,1.88255,1.8779,1.87845,174800000.0
2008-11-07 21:43:00,1.87855,1.88165,1.878,1.8808,104300000.0
2008-11-07 21:44:00,1.8808,1.88365,1.8808,1.88365,69100000.0
2008-11-07 21:45:00,1.88345,1.8835,1.8824,1.88335,83500000.0
2008-11-07 21:46:00,1.8832,1.88605,1.8832,1.88545,86800000.0
2008-11-07 21:47:00,1.8853,1.88585,1.8853,1.88535,45000000.0
2008-11-07 21:48:00,1.8854,1.8854,1.8851,1.8851,40400000.0
2008-11-07 21:49:00,1.8851,1.88545,1.8851,1.88545,37900000.0
2008-11-07 21:50:00,1.8854,1.886,1.885,1.88595,35400000.0
2008-11-07 21:51:00,1.88605,1.88735,1.88605,1.8863,59800000.0
2008-11-07 21:52:00,1.8863,1.88685,1.88595,1.88675,48000000.0
2008-11-07 21:53:00,1.8866,1.8867,1.8855,1.8858,71500000.0
2008-11-07 21:54:00,1.8858,1.8876,1.88575,1.88735,90800000.0
2008-11-07 21:55:00,1.88805,1.89125,1.8874,1.89065,101800000.0
2008-11-07 21:56:00,1.8907,1.89075,1.8876,1.88805,136600000.0
2008-11-07 21:57:00,1.888,1.8891,1.8877,1.8887,49800000.0
2008-11-07 21:58:00,1.8887,1.89115,1.88865,1.8909,83500000.0
2008-11-07 21:59:00,1.8909,1.8909,1.8899,1.88995,75300000.0
2008-11-07 22:00:00,1.8899,1.8926,1.8899,1.8905,133600000.0
2008-11-07 22:01:00,1.8905,1.89065,1.88995,1.8905,130300000.0
2008-11-07 22:02:00,1.8905,1.89075,1.88865,1.88895,54300000.0
2008-11-07 22:03:00,1.8889,1.89015,1.8889,1.8895,65100000.0
2008-11-07 22:04:00,1.88985,1.8924,1.8893,1.8912,146100000.0
2008-11-07 22:05:00,1.89135,1.8929,1.8904,1.8906,115100000.0
2008-11-07 22:06:00,1.8907,1.8916,1.8903,1.8916,151200000.0
2008-11-07 22:07:00,1.89165,1.89205,1.89125,1.892,49400000.0
2008-11-07 22:08:00,1.892,1.892,1.89095,1.8915,286200000.0
2008-11-07 22:09:00,1.89095,1.8923,1.89095,1.89115,101500000.0
2008-11-07 22:10:00,1.89125,1.89175,1.8911,1.89155,73800000.0
2008-11-07 22:11:00,1.89155,1.89195,1.8915,1.8915,24300000.0
2008-11-07 22:12:00,1.8915,1.8922,1.89135,1.89145,42200000.0
2008-11-07 22:13:00,1.89125,1.89145,1.891,1.8911,58900000.0
2008-11-07 22:14:00,1.8911,1.89125,1.8911,1.8911,18700000.0
2008-11-07 22:15:00,1.8911,1.8911,1.8911,1.8911,20400000.0
2008-11-07 22:16:00,1.8911,1.8911,1.8911,1.8911,18000000.0
2008-11-07 22:17:00,1.8911,1.8911,1.8911,1.8911,19200000.0
2008-11-07 22:18:00,1.8909,1.8911,1.8909,1.8911,34800000.0
2008-11-07 22:19:00,1.8911,1.8911,1.8909,1.8911,62400000.0
2008-11-07 22:20:00,1.8911,1.8911,1.8911,1.8911,22800000.0
2008-11-07 22:21:00,1.8911,1.8911,1.89045,1.8909,36000000.0
2008-11-07 22:22:00,1.8909,1.8928,1.8909,1.8928,70400000.0
2008-11-07 22:23:00,1.89275,1.8928,1.89185,1.892,77300000.0
2008-11-07 22:24:00,1.89205,1.89295,1.89185,1.89285,69300000.0
2008-11-07 22:25:00,1.8928,1.89395,1.8928,1.89395,90000000.0
2008-11-07 22:26:00,1.89395,1.8941,1.8932,1.8932,28600000.0
2008-11-07 22:27:00,1.8932,1.89375,1.8932,1.8932,17900000.0
2008-11-07 22:28:00,1.8932,1.8932,1.8918,1.892,69600000.0
2008-11-07 22:29:00,1.892,1.8922,1.8919,1.89195,75000000.0
2008-11-07 22:30:00,1.89195,1.8921,1.8919,1.8919,24000000.0
2008-11-07 22:31:00,1.89195,1.89285,1.89195,1.8927,27500000.0
2008-11-07 22:32:00,1.89265,1.89265,1.891,1.8924,113200000.0
2008-11-07 22:33:00,1.8924,1.8924,1.8907,1.8907,53200000.0
2008-11-07 22:34:00,1.8907,1.8909,1.8898,1.89075,95000000.0
2008-11-07 22:35:00,1.89095,1.8913,1.89075,1.89075,44700000.0
2008-11-07 22:36:00,1.89075,1.89075,1.8907,1.8907,23600000.0
2008-11-07 22:37:00,1.8907,1.8907,1.8907,1.8907,31200000.0
2008-11-07 22:38:00,1.8907,1.891,1.8906,1.89075,73900000.0
2008-11-07 22:39:00,1.89075,1.89145,1.8907,1.89145,178100000.0
2008-11-07 22:40:00,1.89165,1.89165,1.88925,1.88965,276500000.0
2008-11-07 22:41:00,1.8897,1.88975,1.8887,1.8891,721200000.0
2008-11-07 22:42:00,1.8891,1.88935,1.889,1.8891,408100000.0
2008-11-07 22:43:00,1.8891,1.8894,1.8891,1.8891,291400000.0
2008-11-07 22:44:00,1.8891,1.8893,1.889,1.8891,287400000.0
2008-11-07 22:45:00,1.8891,1.88935,1.889,1.8891,302900000.0
2008-11-07 22:46:00,1.8891,1.8891,1.8863,1.88705,281500000.0
2008-11-07 22:47:00,1.88725,1.88805,1.8868,1.88805,72400000.0
2008-11-07 22:48:00,1.88795,1.8884,1.88715,1.8884,65200000.0
2008-11-07 22:49:00,1.8883,1.8883,1.88775,1.8883,14000000.0
2008-11-07 22:50:00,1.8883,1.8883,1.88795,1.888,4000000.0
2008-11-07 22:51:00,1.88815,1.8883,1.8879,1.88805,11000000.0
2008-11-07 22:52:00,1.8883,1.8884,1.88805,1.8884,13100000.0
2008-11-07 22:53:00,1.88845,1.88845,1.88825,1.88825,8100000.0
2008-11-07 22:54:00,1.88835,1.8889,1.88835,1.88885,21400000.0
2008-11-07 22:55:00,1.88885,1.8889,1.88865,1.8887,15200000.0
2008-11-07 22:56:00,1.88885,1.88885,1.88795,1.88865,39800000.0
2008-11-07 22:57:00,1.88895,1.88905,1.8865,1.8865,61200000.0
2008-11-07 22:58:00,1.88655,1.88655,1.88635,1.88645,72000000.0
2008-11-07 22:59:00,1.88645,1.8869,1.8864,1.8865,29000000.0
2008-11-07 23:00:00,1.8865,1.8868,1.8865,1.88675,41900000.0
2008-11-07 23:01:00,1.8868,1.8869,1.8865,1.8868,15900000.0
2008-11-07 23:02:00,1.88675,1.8869,1.8861,1.8861,109900000.0
2008-11-07 23:03:00,1.8862,1.8865,1.88515,1.8856,165800000.0
2008-11-07 23:04:00,1.88565,1.88565,1.8855,1.8855,28000000.0
2008-11-07 23:05:00,1.8855,1.88565,1.8855,1.8855,50000000.0
2008-11-07 23:06:00,1.8855,1.8855,1.88465,1.8853,51800000.0
2008-11-07 23:07:00,1.8848,1.8848,1.88375,1.8843,30800000.0
2008-11-07 23:08:00,1.8844,1.88455,1.8844,1.8844,64400000.0
2008-11-07 23:09:00,1.8844,1.8844,1.88315,1.8832,13600000.0
2008-11-07 23:10:00,1.8832,1.88345,1.8832,1.8833,28600000.0
2008-11-07 23:11:00,1.8834,1.8838,1.88325,1.8838,30100000.0
2008-11-07 23:12:00,1.88375,1.88375,1.8834,1.8834,22500000.0
2008-11-07 23:13:00,1.8834,1.88355,1.8834,1.88355,27900000.0
2008-11-07 23:14:00,1.88345,1.88385,1.88345,1.8838,7200000.0
2008-11-07 23:15:00,1.88395,1.8846,1.8837,1.8842,29500000.0
2008-11-07 23:16:00,1.8844,1.8846,1.8844,1.8844,17900000.0
2008-11-07 23:17:00,1.8844,1.8844,1.8844,1.8844,34800000.0
2008-11-07 23:18:00,1.8844,1.8844,1.8844,1.8844,22800000.0
2008-11-07 23:19:00,1.88455,1.8857,1.88455,1.8846,30400000.0
2008-11-07 23:20:00,1.88455,1.88465,1.8838,1.88465,42000000.0
2008-11-07 23:21:00,1.8846,1.8848,1.88365,1.88365,71300000.0
2008-11-07 23:22:00,1.88365,1.8843,1.88365,1.88375,28300000.0
2008-11-07 23:23:00,1.8838,1.88435,1.88375,1.88435,24600000.0
2008-11-07 23:24:00,1.8845,1.88485,1.88435,1.8847,17600000.0
2008-11-07 23:25:00,1.8846,1.88475,1.8843,1.88465,17400000.0
2008-11-07 23:26:00,1.8846,1.8846,1.88455,1.88455,2000000.0
2008-11-07 23:27:00,1.8845,1.8845,1.88295,1.88365,24100000.0
2008-11-07 23:28:00,1.8838,1.8872,1.8838,1.88715,61500000.0
2008-11-07 23:29:00,1.8872,1.88735,1.8866,1.8866,29900000.0
2008-11-07 23:30:00,1.8864,1.8864,1.88495,1.8858,86100000.0
2008-11-07 23:31:00,1.88585,1.88595,1.8852,1.88535,50600000.0
2008-11-07 23:32:00,1.8853,1.88555,1.8849,1.8849,52400000.0
2008-11-07 23:33:00,1.8849,1.8853,1.88365,1.8849,126299999.0
2008-11-07 23:34:00,1.8849,1.885,1.8834,1.8837,37800000.0
2008-11-07 23:35:00,1.885,1.885,1.88165,1.88185,22900000.0
2008-11-07 23:36:00,1.8818,1.8832,1.8818,1.8832,32400000.0
2008-11-07 23:37:00,1.8847,1.8857,1.8847,1.88515,73900000.0
2008-11-07 23:38:00,1.8851,1.88535,1.8844,1.8853,47300000.0
2008-11-07 23:39:00,1.88535,1.88645,1.8853,1.8859,96800000.0
2008-11-07 23:40:00,1.8859,1.8868,1.8859,1.8864,73600000.0
2008-11-07 23:41:00,1.88665,1.88665,1.8863,1.88635,28600000.0
2008-11-07 23:42:00,1.88635,1.88635,1.8862,1.8863,27400000.0
2008-11-07 23:43:00,1.8862,1.8862,1.8862,1.8862,4600000.0
2008-11-07 23:44:00,1.8862,1.88905,1.8862,1.8889,30400000.0
2008-11-07 23:45:00,1.8889,1.8892,1.8863,1.88695,103800000.0
2008-11-07 23:46:00,1.8867,1.88725,1.8867,1.887,14800000.0
2008-11-07 23:47:00,1.887,1.88785,1.887,1.88785,47200000.0
2008-11-07 23:48:00,1.8881,1.8881,1.8872,1.8872,32800000.0
2008-11-07 23:49:00,1.8872,1.8876,1.88685,1.887,18200000.0
2008-11-07 23:50:00,1.887,1.887,1.8868,1.887,28400000.0
2008-11-07 23:51:00,1.887,1.887,1.8841,1.88475,248999996.0
2008-11-07 23:52:00,1.8848,1.8849,1.8848,1.88485,6600000.0
2008-11-07 23:53:00,1.88575,1.88585,1.8821,1.88235,9800000.0
2008-11-07 23:54:00,1.8853,1.88585,1.8853,1.88565,33400000.0
2008-11-07 23:55:00,1.88555,1.8856,1.88555,1.8856,4400000.0
2008-11-07 23:56:00,1.88555,1.88585,1.88555,1.88585,13200000.0
2008-11-07 23:57:00,1.88575,1.8861,1.88565,1.88585,28600000.0
2008-11-07 23:58:00,1.88575,1.8861,1.8857,1.88605,28600000.0
2008-11-07 23:59:00,1.8862,1.8863,1.8858,1.8859,32000000.0
2008-11-10 00:00:00,1.8598,1.8603,1.8595,1.8598,32500000.0
2008-11-10 00:01:00,1.86965,1.8701,1.8686,1.86905,32500000.0
2008-11-10 00:02:00,1.86925,1.86995,1.869,1.8697,61000000.0
2008-11-10 00:03:00,1.8696,1.8706,1.8696,1.8706,21600000.0
2008-11-10 00:04:00,1.8706,1.8706,1.86745,1.8688,27600000.0
2008-11-10 00:05:00,1.8684,1.8696,1.8679,1.8693,33400000.0
2008-11-10 00:06:00,1.86925,1.86955,1.86865,1.86865,18000000.0
2008-11-10 00:07:00,1.8689,1.8689,1.86805,1.8687,17400000.0
2008-11-10 00:08:00,1.8682,1.8706,1.8682,1.87005,37000000.0
2008-11-10 00:09:00,1.86995,1.8703,1.8698,1.8698,18800000.0
2008-11-10 00:10:00,1.86975,1.8707,1.8684,1.869,42600000.0
2008-11-10 00:11:00,1.86915,1.8698,1.8689,1.8698,23600000.0
2008-11-10 00:12:00,1.8698,1.8698,1.8698,1.8698,6600000.0
2008-11-10 00:13:00,1.8699,1.8703,1.8699,1.8703,13000000.0
2008-11-10 00:14:00,1.8703,1.87105,1.87015,1.8704,14400000.0
2008-11-10 00:15:00,1.8708,1.8709,1.8708,1.8709,7700000.0
2008-11-10 00:16:00,1.8709,1.8709,1.8709,1.8709,1800000.0
2008-11-10 00:17:00,1.8709,1.8709,1.86875,1.869,8300000.0
2008-11-10 00:18:00,1.869,1.8691,1.869,1.8691,17000000.0
2008-11-10 00:19:00,1.86895,1.8698,1.8688,1.8692,43000000.0
2008-11-10 00:20:00,1.8692,1.8692,1.8692,1.8692,28000000.0
2008-11-10 00:21:00,1.8692,1.8692,1.86755,1.86805,29200000.0
2008-11-10 00:22:00,1.8682,1.86875,1.8681,1.86875,38100000.0
2008-11-10 00:23:00,1.8687,1.8687,1.8683,1.8683,7000000.0
2008-11-10 00:24:00,1.8684,1.8692,1.8684,1.8692,5200000.0
2008-11-10 00:25:00,1.8692,1.8692,1.8692,1.8692,1200000.0
2008-11-10 00:26:00,1.8692,1.8694,1.869,1.86915,10400000.0
2008-11-10 00:27:00,1.8691,1.8691,1.8691,1.8691,20400000.0
2008-11-10 00:28:00,1.8691,1.8691,1.8691,1.8691,10800000.0
2008-11-10 00:29:00,1.8691,1.8691,1.8691,1.8691,1200000.0
2008-11-10 00:30:00,1.8639,1.8645,1.8636,1.8643,89400000.0
2008-11-10 00:31:00,1.8691,1.87165,1.869,1.8701,89400000.0
2008-11-10 00:32:00,1.8701,1.8705,1.8701,1.8705,76300000.0
2008-11-10 00:33:00,1.8705,1.8705,1.8705,1.8705,52200000.0
2008-11-10 00:34:00,1.8687,1.8694,1.8687,1.8694,20900000.0
2008-11-10 00:35:00,1.8694,1.8694,1.8694,1.8694,10400000.0
2008-11-10 00:36:00,1.8694,1.8694,1.86735,1.8675,32300000.0
2008-11-10 00:37:00,1.8675,1.8675,1.8659,1.8666,49800000.0
2008-11-10 00:38:00,1.8666,1.86695,1.8666,1.8669,36700000.0
2008-11-10 00:39:00,1.8669,1.8669,1.8653,1.86615,38600000.0
2008-11-10 00:40:00,1.8663,1.8663,1.86515,1.8653,33000000.0
2008-11-10 00:41:00,1.8653,1.8653,1.8653,1.8653,54000000.0
2008-11-10 00:42:00,1.8653,1.8653,1.863,1.8638,31200000.0
2008-11-10 00:43:00,1.8638,1.8638,1.86065,1.8628,73300000.0
2008-11-10 00:44:00,1.8628,1.86355,1.8628,1.863,36400000.0
2008-11-10 00:45:00,1.8631,1.86365,1.8631,1.8632,15700000.0
2008-11-10 00:46:00,1.8632,1.8632,1.8607,1.86115,69800000.0
2008-11-10 00:47:00,1.8614,1.86245,1.8614,1.8624,27800000.0
2008-11-10 00:48:00,1.8624,1.86275,1.86225,1.86265,24800000.0
2008-11-10 00:49:00,1.86275,1.86305,1.8623,1.86305,24400000.0
2008-11-10 00:50:00,1.8634,1.8634,1.8632,1.8632,2000000.0
2008-11-10 00:51:00,1.86155,1.8625,1.86155,1.8623,22900000.0
2008-11-10 00:52:00,1.8623,1.8623,1.8587,1.86,73200000.0
2008-11-10 00:53:00,1.86,1.86135,1.86,1.86135,17700000.0
2008-11-10 00:54:00,1.8612,1.8617,1.86105,1.86105,16300000.0
2008-11-10 00:55:00,1.8612,1.8612,1.8597,1.8597,35400000.0
2008-11-10 00:56:00,1.8597,1.8597,1.85965,1.85965,3400000.0
2008-11-10 00:57:00,1.86055,1.86115,1.8601,1.8603,25400000.0
2008-11-10 00:58:00,1.8603,1.8603,1.8586,1.85875,23500000.0
2008-11-10 00:59:00,1.85895,1.8592,1.8589,1.8592,27900000.0
2008-11-10 01:00:00,1.85935,1.85995,1.85905,1.8595,66900000.0
2008-11-10 01:01:00,1.8596,1.8611,1.8596,1.8609,61600000.0
2008-11-10 01:02:00,1.8609,1.8609,1.8608,1.8609,34500000.0
2008-11-10 01:03:00,1.8609,1.87535,1.86065,1.8629,77100000.0
2008-11-10 01:04:00,1.8627,1.8651,1.86235,1.8639,78900000.0
2008-11-10 01:05:00,1.8639,1.8639,1.8639,1.8639,12000000.0
2008-11-10 01:06:00,1.864,1.86465,1.864,1.8645,11500000.0
2008-11-10 01:07:00,1.86475,1.86695,1.86455,1.8664,70100000.0
2008-11-10 01:08:00,1.8664,1.8664,1.86495,1.8661,32300000.0
2008-11-10 01:09:00,1.866,1.8662,1.8657,1.8657,25900000.0
2008-11-10 01:10:00,1.8657,1.8657,1.8634,1.86415,34300000.0
2008-11-10 01:11:00,1.86435,1.866,1.86405,1.866,35300000.0
2008-11-10 01:12:00,1.8661,1.86675,1.8658,1.86665,101400000.0
2008-11-10 01:13:00,1.8665,1.8684,1.8665,1.8683,55900000.0
2008-11-10 01:14:00,1.8685,1.8685,1.8638,1.8684,40800000.0
2008-11-10 01:15:00,1.8684,1.8689,1.8682,1.8687,24200000.0
2008-11-10 01:16:00,1.86885,1.869,1.8687,1.8687,11800000.0
2008-11-10 01:17:00,1.8687,1.8687,1.8687,1.8687,25000000.0
2008-11-10 01:18:00,1.8687,1.8687,1.8671,1.86745,40700000.0
2008-11-10 01:19:00,1.86775,1.86775,1.8672,1.8672,25400000.0
2008-11-10 01:20:00,1.8672,1.8675,1.86705,1.86745,30000000.0
2008-11-10 01:21:00,1.86765,1.86765,1.8667,1.86735,62600000.0
2008-11-10 01:22:00,1.8673,1.868,1.86705,1.8672,48000000.0
2008-11-10 01:23:00,1.8672,1.8672,1.8646,1.8657,84200000.0
2008-11-10 01:24:00,1.86575,1.86645,1.8655,1.86575,48400000.0
2008-11-10 01:25:00,1.86575,1.86645,1.86495,1.86495,72600000.0
2008-11-10 01:26:00,1.8653,1.86655,1.8653,1.8661,41800000.0
2008-11-10 01:27:00,1.8658,1.866,1.8658,1.866,10200000.0
2008-11-10 01:28:00,1.8659,1.8661,1.8659,1.8659,23200000.0
2008-11-10 01:29:00,1.8659,1.866,1.86345,1.86405,88600000.0
2008-11-10 01:30:00,1.8642,1.86475,1.8637,1.86465,139200000.0
2008-11-10 01:31:00,1.8645,1.86465,1.8644,1.86465,13000000.0
2008-11-10 01:32:00,1.86485,1.86505,1.86445,1.8649,13000000.0
2008-11-10 01:33:00,1.86495,1.8665,1.8648,1.8664,41200000.0
2008-11-10 01:34:00,1.8665,1.8676,1.86595,1.8675,76200000.0
2008-11-10 01:35:00,1.8675,1.8677,1.86585,1.8671,67600000.0
2008-11-10 01:36:00,1.8673,1.8673,1.86505,1.8666,56800000.0
2008-11-10 01:37:00,1.8665,1.868,1.86635,1.86795,83600000.0
2008-11-10 01:38:00,1.86795,1.8686,1.8677,1.868,98200000.0
2008-11-10 01:39:00,1.868,1.8683,1.8679,1.8679,105400000.0
2008-11-10 01:40:00,1.8679,1.8681,1.8679,1.868,34000000.0
2008-11-10 01:41:00,1.8679,1.86925,1.8679,1.8692,85900000.0
2008-11-10 01:42:00,1.8693,1.86965,1.869,1.8692,51300000.0
2008-11-10 01:43:00,1.86925,1.8699,1.8691,1.86965,49200000.0
2008-11-10 01:44:00,1.86955,1.8707,1.8694,1.8695,91600000.0
2008-11-10 01:45:00,1.8695,1.86995,1.8694,1.8695,157900000.0
2008-11-10 01:46:00,1.8695,1.87005,1.86785,1.86965,105600000.0
2008-11-10 01:47:00,1.86995,1.8713,1.86955,1.87085,167800000.0
2008-11-10 01:48:00,1.87075,1.8723,1.8706,1.87165,116800000.0
2008-11-10 01:49:00,1.8716,1.8716,1.87025,1.8711,57800000.0
2008-11-10 01:50:00,1.87125,1.8714,1.871,1.87135,18000000.0
2008-11-10 01:51:00,1.8709,1.8709,1.86785,1.86865,110700000.0
2008-11-10 01:52:00,1.8686,1.8686,1.866,1.86665,56800000.0
2008-11-10 01:53:00,1.8666,1.86685,1.86425,1.8649,67000000.0
2008-11-10 01:54:00,1.8651,1.866,1.8647,1.8648,69400000.0
2008-11-10 01:55:00,1.86485,1.86565,1.8648,1.86525,51600000.0
2008-11-10 01:56:00,1.8651,1.8665,1.8648,1.8648,38200000.0
2008-11-10 01:57:00,1.865,1.865,1.8628,1.8634,76500000.0
2008-11-10 01:58:00,1.86345,1.8642,1.8633,1.8634,36000000.0
2008-11-10 01:59:00,1.8634,1.8634,1.86215,1.86215,46600000.0
2008-11-10 02:00:00,1.86235,1.86335,1.86235,1.86325,33500000.0
2008-11-10 02:01:00,1.8629,1.86375,1.8628,1.86375,33700000.0
2008-11-10 02:02:00,1.8639,1.8639,1.8636,1.8636,29600000.0
2008-11-10 02:03:00,1.8636,1.86465,1.8636,1.8645,87200000.0
2008-11-10 02:04:00,1.8645,1.86465,1.8641,1.8642,63900000.0
2008-11-10 02:05:00,1.8642,1.8646,1.8641,1.86415,98500000.0
2008-11-10 02:06:00,1.86425,1.8644,1.86175,1.8635,110400000.0
2008-11-10 02:07:00,1.8636,1.8644,1.8635,1.8641,65200000.0
2008-11-10 02:08:00,1.8641,1.86475,1.8626,1.8626,76700000.0
2008-11-10 02:09:00,1.86235,1.86285,1.86105,1.86105,92900000.0
2008-11-10 02:10:00,1.86115,1.8636,1.86115,1.86355,74300000.0
2008-11-10 02:11:00,1.8635,1.8635,1.8632,1.8632,43000000.0
2008-11-10 02:12:00,1.8632,1.8633,1.8632,1.8633,26900000.0
2008-11-10 02:13:00,1.8632,1.86355,1.8632,1.8632,32000000.0
2008-11-10 02:14:00,1.86335,1.8657,1.8631,1.8657,153700000.0
2008-11-10 02:15:00,1.86555,1.8669,1.8655,1.86635,102200000.0
2008-11-10 02:16:00,1.8665,1.8689,1.86555,1.8675,147600000.0
2008-11-10 02:17:00,1.8675,1.8676,1.8675,1.8675,82000000.0
2008-11-10 02:18:00,1.86665,1.8681,1.8665,1.8673,94900000.0
2008-11-10 02:19:00,1.8673,1.86755,1.8662,1.8674,77200000.0
2008-11-10 02:20:00,1.8674,1.8674,1.86595,1.8667,37000000.0
2008-11-10 02:21:00,1.86675,1.86695,1.8663,1.8669,75400000.0
2008-11-10 02:22:00,1.86685,1.86755,1.8656,1.8668,90300000.0
2008-11-10 02:23:00,1.8668,1.8671,1.8657,1.86675,58600000.0
2008-11-10 02:24:00,1.86665,1.86705,1.8665,1.86685,22900000.0
2008-11-10 02:25:00,1.8669,1.8672,1.8667,1.8668,66400000.0
2008-11-10 02:26:00,1.8668,1.86845,1.86575,1.86845,99700000.0
2008-11-10 02:27:00,1.8685,1.86885,1.86795,1.8682,37800000.0
2008-11-10 02:28:00,1.86815,1.8683,1.8668,1.8671,80000000.0
2008-11-10 02:29:00,1.8669,1.86715,1.8668,1.8668,195500000.0
2008-11-10 02:30:00,1.8668,1.8683,1.8668,1.8683,139100000.0
2008-11-10 02:31:00,1.8683,1.86885,1.86815,1.8687,57500000.0
2008-11-10 02:32:00,1.8685,1.8709,1.8682,1.8706,73800000.0
2008-11-10 02:33:00,1.87065,1.8708,1.86895,1.8694,46200000.0
2008-11-10 02:34:00,1.8701,1.8701,1.8674,1.86795,17800000.0
2008-11-10 02:35:00,1.868,1.8684,1.8653,1.86545,77400000.0
2008-11-10 02:36:00,1.8655,1.8655,1.86185,1.8625,98800000.0
2008-11-10 02:37:00,1.8626,1.8628,1.8608,1.86255,60600000.0
2008-11-10 02:38:00,1.86265,1.8629,1.8591,1.861,89300000.0
2008-11-10 02:39:00,1.85955,1.8624,1.8583,1.8617,89100000.0
2008-11-10 02:40:00,1.8618,1.8633,1.8611,1.8632,77300000.0
2008-11-10 02:41:00,1.8631,1.8635,1.8613,1.86205,113000000.0
2008-11-10 02:42:00,1.8622,1.8645,1.8621,1.8645,91800000.0
2008-11-10 02:43:00,1.8642,1.8655,1.8638,1.8643,69100000.0
2008-11-10 02:44:00,1.86445,1.8648,1.8642,1.8645,30600000.0
2008-11-10 02:45:00,1.86455,1.8652,1.86455,1.86505,18900000.0
2008-11-10 02:46:00,1.86515,1.86555,1.86515,1.86535,39000000.0
2008-11-10 02:47:00,1.86535,1.86535,1.86415,1.8647,42300000.0
2008-11-10 02:48:00,1.86485,1.86485,1.8642,1.86435,65300000.0
2008-11-10 02:49:00,1.8643,1.8645,1.8643,1.8645,93800000.0
2008-11-10 02:50:00,1.86465,1.8656,1.8642,1.8651,61900000.0
2008-11-10 02:51:00,1.8651,1.8655,1.8651,1.86525,42000000.0
2008-11-10 02:52:00,1.8654,1.8661,1.86365,1.8644,50400000.0
2008-11-10 02:53:00,1.8645,1.8645,1.86365,1.8639,72900000.0
2008-11-10 02:54:00,1.8639,1.86405,1.8614,1.8614,58000000.0
2008-11-10 02:55:00,1.8614,1.8625,1.8613,1.8615,67100000.0
2008-11-10 02:56:00,1.8615,1.86485,1.8615,1.8643,89500000.0
2008-11-10 02:57:00,1.8643,1.8643,1.8617,1.8624,52400000.0
2008-11-10 02:58:00,1.8624,1.8645,1.8624,1.86445,26800000.0
2008-11-10 02:59:00,1.8644,1.86525,1.8643,1.86525,38600000.0
2008-11-10 03:00:00,1.8651,1.8651,1.8649,1.865,15000000.0
2008-11-10 03:01:00,1.8651,1.86525,1.8649,1.8649,56800000.0
2008-11-10 03:02:00,1.86535,1.8659,1.865,1.8659,33200000.0
2008-11-10 03:03:00,1.86615,1.86695,1.86605,1.8661,19000000.0
2008-11-10 03:04:00,1.8662,1.8662,1.866,1.866,13000000.0
2008-11-10 03:05:00,1.866,1.8663,1.866,1.8662,20000000.0
2008-11-10 03:06:00,1.8661,1.86645,1.8658,1.866,46500000.0
2008-11-10 03:07:00,1.866,1.8661,1.8644,1.86605,39400000.0
2008-11-10 03:08:00,1.8659,1.86655,1.8659,1.8663,30200000.0
2008-11-10 03:09:00,1.8663,1.8663,1.8663,1.8663,18000000.0
2008-11-10 03:10:00,1.8663,1.8663,1.8663,1.8663,36000000.0
2008-11-10 03:11:00,1.8663,1.8663,1.8652,1.8658,70400000.0
2008-11-10 03:12:00,1.8658,1.8658,1.86455,1.86455,46200000.0
2008-11-10 03:13:00,1.86525,1.8679,1.86525,1.8679,62900000.0
2008-11-10 03:14:00,1.86735,1.8676,1.86615,1.8674,51900000.0
2008-11-10 03:15:00,1.86725,1.8675,1.8672,1.8672,9500000.0
2008-11-10 03:16:00,1.86735,1.869,1.86735,1.8685,35600000.0
2008-11-10 03:17:00,1.86855,1.8689,1.8685,1.8689,8700000.0
2008-11-10 03:18:00,1.86895,1.8697,1.8689,1.8693,50800000.0
2008-11-10 03:19:00,1.8693,1.87125,1.8693,1.87095,48000000.0
2008-11-10 03:20:00,1.87095,1.87215,1.87065,1.872,51000000.0
2008-11-10 03:21:00,1.872,1.8723,1.87185,1.87205,37000000.0
2008-11-10 03:22:00,1.8722,1.8726,1.872,1.8725,25200000.0
2008-11-10 03:23:00,1.8725,1.8725,1.8725,1.8725,2000000.0
2008-11-10 03:24:00,1.8725,1.8725,1.87105,1.872,29100000.0
2008-11-10 03:25:00,1.87205,1.87355,1.87205,1.8732,27000000.0
2008-11-10 03:26:00,1.8732,1.8732,1.8724,1.87245,47800000.0
2008-11-10 03:27:00,1.8724,1.8724,1.87,1.87,53900000.0
2008-11-10 03:28:00,1.87035,1.87085,1.8684,1.8698,78400000.0
2008-11-10 03:29:00,1.8699,1.87115,1.86945,1.87115,38500000.0
2008-11-10 03:30:00,1.871,1.8717,1.871,1.8717,105000000.0
2008-11-10 03:31:00,1.8717,1.8722,1.8711,1.8722,17000000.0
2008-11-10 03:32:00,1.87215,1.87455,1.87215,1.8744,46900000.0
2008-11-10 03:33:00,1.87435,1.8744,1.8737,1.8738,39200000.0
2008-11-10 03:34:00,1.8738,1.874,1.8738,1.8738,26200000.0
2008-11-10 03:35:00,1.8738,1.8743,1.8737,1.8741,47000000.0
2008-11-10 03:36:00,1.8743,1.8743,1.8728,1.87315,56800000.0
2008-11-10 03:37:00,1.87325,1.87445,1.87255,1.87425,65200000.0
2008-11-10 03:38:00,1.87425,1.8749,1.87415,1.8744,48400000.0
2008-11-10 03:39:00,1.8744,1.8745,1.8716,1.8716,53000000.0
2008-11-10 03:40:00,1.87235,1.87285,1.8721,1.8723,30300000.0
2008-11-10 03:41:00,1.8725,1.87275,1.8722,1.8723,50800000.0
2008-11-10 03:42:00,1.8723,1.8731,1.8722,1.8731,48200000.0
2008-11-10 03:43:00,1.87315,1.87315,1.87275,1.87295,18000000.0
2008-11-10 03:44:00,1.8729,1.8737,1.8727,1.8737,33500000.0
2008-11-10 03:45:00,1.87345,1.87405,1.8734,1.87405,33300000.0
2008-11-10 03:46:00,1.8743,1.87515,1.8736,1.8746,42700000.0
2008-11-10 03:47:00,1.8746,1.87505,1.8746,1.8749,65800000.0
2008-11-10 03:48:00,1.8749,1.8749,1.8749,1.8749,13200000.0
2008-11-10 03:49:00,1.8749,1.8749,1.8747,1.8749,55800000.0
2008-11-10 03:50:00,1.8749,1.87575,1.8749,1.87575,23500000.0
2008-11-10 03:51:00,1.87575,1.87585,1.8753,1.87585,61100000.0
2008-11-10 03:52:00,1.8758,1.87605,1.8754,1.8759,49100000.0
2008-11-10 03:53:00,1.87595,1.8762,1.8756,1.8757,46700000.0
2008-11-10 03:54:00,1.8757,1.8757,1.8757,1.8757,20400000.0
2008-11-10 03:55:00,1.8757,1.8757,1.8757,1.8757,4800000.0
2008-11-10 03:56:00,1.8757,1.8757,1.8757,1.8757,6000000.0
2008-11-10 03:57:00,1.8757,1.8757,1.8741,1.87445,22400000.0
2008-11-10 03:58:00,1.8744,1.87515,1.8744,1.8749,20000000.0
2008-11-10 03:59:00,1.8749,1.87535,1.8749,1.8752,14500000.0
2008-11-10 04:00:00,1.8752,1.8752,1.8752,1.8752,11000000.0
2008-11-10 04:01:00,1.8752,1.8752,1.87385,1.875,53900000.0
2008-11-10 04:02:00,1.875,1.875,1.8748,1.8748,27900000.0
2008-11-10 04:03:00,1.8748,1.87565,1.8748,1.87505,74500000.0
2008-11-10 04:04:00,1.87505,1.87535,1.87475,1.8752,48700000.0
2008-11-10 04:05:00,1.8755,1.8761,1.8755,1.87605,58700000.0
2008-11-10 04:06:00,1.8759,1.87825,1.8759,1.87825,76400000.0
2008-11-10 04:07:00,1.8785,1.87875,1.87765,1.87845,67200000.0
2008-11-10 04:08:00,1.87855,1.87895,1.8769,1.8772,88000000.0
2008-11-10 04:09:00,1.8772,1.8772,1.8763,1.8764,32200000.0
2008-11-10 04:10:00,1.8764,1.8764,1.8755,1.8756,29500000.0
2008-11-10 04:11:00,1.87565,1.87615,1.87545,1.8757,51500000.0
2008-11-10 04:12:00,1.8758,1.8758,1.8724,1.8735,28200000.0
2008-11-10 04:13:00,1.8736,1.8737,1.87345,1.8735,35600000.0
2008-11-10 04:14:00,1.8735,1.8749,1.8735,1.8747,27700000.0
2008-11-10 04:15:00,1.87455,1.8747,1.8737,1.8741,21000000.0
2008-11-10 04:16:00,1.8741,1.8745,1.87405,1.8743,9900000.0
2008-11-10 04:17:00,1.8743,1.8743,1.8743,1.8743,5000000.0
2008-11-10 04:18:00,1.8743,1.8743,1.8743,1.8743,3000000.0
2008-11-10 04:19:00,1.8743,1.8743,1.87245,1.87285,68000000.0
2008-11-10 04:20:00,1.87285,1.87285,1.8688,1.87025,72700000.0
2008-11-10 04:21:00,1.8701,1.87115,1.86995,1.87095,13000000.0
2008-11-10 04:22:00,1.8711,1.8711,1.86965,1.8699,49200000.0
2008-11-10 04:23:00,1.87,1.87,1.8686,1.8691,33800000.0
2008-11-10 04:24:00,1.869,1.869,1.8688,1.8689,14800000.0
2008-11-10 04:25:00,1.8688,1.8691,1.8687,1.8688,35700000.0
2008-11-10 04:26:00,1.8688,1.86905,1.86875,1.869,29000000.0
2008-11-10 04:27:00,1.8689,1.8697,1.86875,1.8697,44900000.0
2008-11-10 04:28:00,1.86955,1.8699,1.8692,1.86975,47900000.0
2008-11-10 04:29:00,1.8699,1.86995,1.8696,1.8696,50300000.0
2008-11-10 04:30:00,1.8696,1.8696,1.86885,1.8692,17200000.0
2008-11-10 04:31:00,1.8692,1.8692,1.8675,1.86875,89700000.0
2008-11-10 04:32:00,1.8686,1.869,1.868,1.868,50300000.0
2008-11-10 04:33:00,1.868,1.8682,1.868,1.868,63500000.0
2008-11-10 04:34:00,1.868,1.86895,1.8674,1.8688,48000000.0
2008-11-10 04:35:00,1.8688,1.8698,1.8682,1.869,29400000.0
2008-11-10 04:36:00,1.8694,1.8694,1.8672,1.8693,45000000.0
2008-11-10 04:37:00,1.8693,1.87075,1.86875,1.8689,77100000.0
2008-11-10 04:38:00,1.8689,1.8697,1.8679,1.8697,43900000.0
2008-11-10 04:39:00,1.87035,1.8704,1.86995,1.87005,10000000.0
2008-11-10 04:40:00,1.87,1.87,1.87,1.87,9000000.0
2008-11-10 04:41:00,1.87,1.87,1.87,1.87,3000000.0
2008-11-10 04:42:00,1.87,1.87015,1.8699,1.8699,16800000.0
2008-11-10 04:43:00,1.87,1.87005,1.87,1.87,12000000.0
2008-11-10 04:44:00,1.87,1.87005,1.87,1.87,5500000.0
2008-11-10 04:45:00,1.87,1.87,1.8688,1.8697,27800000.0
2008-11-10 04:46:00,1.8694,1.8694,1.8688,1.869,21000000.0
2008-11-10 04:47:00,1.869,1.869,1.8675,1.8676,36700000.0
2008-11-10 04:48:00,1.8676,1.8676,1.86655,1.8668,12600000.0
2008-11-10 04:49:00,1.8668,1.86765,1.8668,1.86765,11800000.0
2008-11-10 04:50:00,1.86795,1.86875,1.86775,1.86855,11200000.0
2008-11-10 04:51:00,1.8684,1.8684,1.8683,1.8683,18500000.0
2008-11-10 04:52:00,1.8676,1.86765,1.8673,1.8675,30600000.0
2008-11-10 04:53:00,1.8676,1.8676,1.8675,1.8675,6000000.0
2008-11-10 04:54:00,1.8676,1.86765,1.8675,1.8675,17000000.0
2008-11-10 04:55:00,1.8675,1.86795,1.8675,1.8679,17800000.0
2008-11-10 04:56:00,1.8678,1.86945,1.8678,1.86935,29000000.0
2008-11-10 04:57:00,1.86935,1.8707,1.8688,1.8702,77800000.0
2008-11-10 04:58:00,1.8702,1.8702,1.8702,1.8702,10000000.0
2008-11-10 04:59:00,1.8702,1.8705,1.8701,1.8703,20600000.0
2008-11-10 05:00:00,1.8705,1.8715,1.8703,1.8714,69000000.0
2008-11-10 05:01:00,1.8714,1.8734,1.8712,1.873,28700000.0
2008-11-10 05:02:00,1.8732,1.8732,1.8728,1.8729,26000000.0
2008-11-10 05:03:00,1.8729,1.873,1.8725,1.8725,26300000.0
2008-11-10 05:04:00,1.8726,1.8734,1.8718,1.873,56800000.0
2008-11-10 05:05:00,1.873,1.8733,1.873,1.87325,29400000.0
2008-11-10 05:06:00,1.87325,1.8733,1.8717,1.87225,50000000.0
2008-11-10 05:07:00,1.87205,1.8728,1.8717,1.8724,29000000.0
2008-11-10 05:08:00,1.8725,1.873,1.8724,1.873,22200000.0
2008-11-10 05:09:00,1.87325,1.87325,1.8727,1.8731,9000000.0
2008-11-10 05:10:00,1.87275,1.873,1.87275,1.8728,23800000.0
2008-11-10 05:11:00,1.8728,1.8728,1.8728,1.8728,8100000.0
2008-11-10 05:12:00,1.8728,1.8728,1.8728,1.8728,10800000.0
2008-11-10 05:13:00,1.8728,1.8728,1.8728,1.8728,10800000.0
2008-11-10 05:14:00,1.8728,1.8728,1.87175,1.87225,25400000.0
2008-11-10 05:15:00,1.87225,1.87225,1.872,1.872,23000000.0
2008-11-10 05:16:00,1.87215,1.8725,1.87215,1.87225,16100000.0
2008-11-10 05:17:00,1.87225,1.8724,1.8722,1.8722,13900000.0
2008-11-10 05:18:00,1.8722,1.8722,1.871,1.8714,32000000.0
2008-11-10 05:19:00,1.87145,1.87165,1.8713,1.8713,37800000.0
2008-11-10 05:20:00,1.8713,1.8715,1.8713,1.8713,25800000.0
2008-11-10 05:21:00,1.8713,1.8721,1.87045,1.8709,90000000.0
2008-11-10 05:22:00,1.8709,1.87185,1.8708,1.8715,63600000.0
2008-11-10 05:23:00,1.87165,1.8722,1.8715,1.8721,25000000.0
2008-11-10 05:24:00,1.87215,1.87285,1.87185,1.8719,39200000.0
2008-11-10 05:25:00,1.8719,1.8732,1.8712,1.8712,22800000.0
2008-11-10 05:26:00,1.8711,1.8731,1.87005,1.87305,106300000.0
2008-11-10 05:27:00,1.8731,1.8741,1.87235,1.8736,77400000.0
2008-11-10 05:28:00,1.8734,1.8736,1.8725,1.8735,47300000.0
2008-11-10 05:29:00,1.87345,1.87375,1.8732,1.87345,62000000.0
2008-11-10 05:30:00,1.8735,1.8752,1.8734,1.8748,52800000.0
2008-11-10 05:31:00,1.8748,1.87535,1.87345,1.8743,128900000.0
2008-11-10 05:32:00,1.8739,1.8761,1.8739,1.8756,47200000.0
2008-11-10 05:33:00,1.8756,1.8761,1.87525,1.8755,52000000.0
2008-11-10 05:34:00,1.8756,1.87625,1.8754,1.8757,72200000.0
2008-11-10 05:35:00,1.8757,1.8757,1.8757,1.8757,39000000.0
2008-11-10 05:36:00,1.8757,1.87655,1.8757,1.8764,23400000.0
2008-11-10 05:37:00,1.876,1.876,1.87455,1.875,17000000.0
2008-11-10 05:38:00,1.8749,1.8761,1.8749,1.8759,33900000.0
2008-11-10 05:39:00,1.87595,1.87665,1.87595,1.8761,22000000.0
2008-11-10 05:40:00,1.8761,1.8761,1.87505,1.87575,41400000.0
2008-11-10 05:41:00,1.8757,1.87585,1.8757,1.8757,12600000.0
2008-11-10 05:42:00,1.8757,1.87575,1.8757,1.8757,6000000.0
2008-11-10 05:43:00,1.87585,1.8762,1.8757,1.8758,23000000.0
2008-11-10 05:44:00,1.8758,1.8758,1.87435,1.87435,42400000.0
2008-11-10 05:45:00,1.87445,1.87465,1.8742,1.8744,24600000.0
2008-11-10 05:46:00,1.87435,1.87435,1.8743,1.8743,12700000.0
2008-11-10 05:47:00,1.8743,1.8743,1.8743,1.8743,9600000.0
2008-11-10 05:48:00,1.8743,1.8743,1.8743,1.8743,9600000.0
2008-11-10 05:49:00,1.8744,1.8744,1.8728,1.873,47600000.0
2008-11-10 05:50:00,1.87315,1.8732,1.873,1.8731,25700000.0
2008-11-10 05:51:00,1.8731,1.8732,1.8725,1.8732,32100000.0
2008-11-10 05:52:00,1.87345,1.87475,1.8733,1.87475,39700000.0
2008-11-10 05:53:00,1.8746,1.8761,1.87405,1.8757,41800000.0
2008-11-10 05:54:00,1.87595,1.877,1.8756,1.87685,37500000.0
2008-11-10 05:55:00,1.8768,1.8769,1.8767,1.8767,11500000.0
2008-11-10 05:56:00,1.8767,1.87735,1.8765,1.87735,43900000.0
2008-11-10 05:57:00,1.87745,1.87935,1.87725,1.8784,120800000.0
2008-11-10 05:58:00,1.8785,1.88065,1.8785,1.88025,46400000.0
2008-11-10 05:59:00,1.88045,1.88105,1.8798,1.8798,51000000.0
2008-11-10 06:00:00,1.8798,1.88045,1.87975,1.88,69600000.0
2008-11-10 06:01:00,1.88005,1.881,1.88,1.881,28700000.0
2008-11-10 06:02:00,1.8813,1.8823,1.8809,1.8814,101300000.0
2008-11-10 06:03:00,1.8814,1.8814,1.8791,1.87965,48100000.0
2008-11-10 06:04:00,1.87955,1.8799,1.87955,1.8797,12500000.0
2008-11-10 06:05:00,1.8797,1.8797,1.8797,1.8797,16000000.0
2008-11-10 06:06:00,1.8797,1.8797,1.8797,1.8797,17000000.0
2008-11-10 06:07:00,1.8797,1.8797,1.87905,1.8793,32500000.0
2008-11-10 06:08:00,1.8793,1.8793,1.8782,1.8785,28900000.0
2008-11-10 06:09:00,1.8784,1.8786,1.8783,1.8783,26900000.0
2008-11-10 06:10:00,1.8783,1.8783,1.8783,1.8783,22000000.0
2008-11-10 06:11:00,1.8783,1.8783,1.87725,1.87725,36000000.0
2008-11-10 06:12:00,1.8775,1.8775,1.87705,1.8771,18000000.0
2008-11-10 06:13:00,1.877,1.877,1.8759,1.8764,23000000.0
2008-11-10 06:14:00,1.8764,1.8766,1.8761,1.8762,21900000.0
2008-11-10 06:15:00,1.8761,1.87915,1.8761,1.8785,63000000.0
2008-11-10 06:16:00,1.8784,1.8797,1.87765,1.8797,24200000.0
2008-11-10 06:17:00,1.8798,1.8813,1.8783,1.8785,124200000.0
2008-11-10 06:18:00,1.8797,1.88,1.8769,1.87895,88200000.0
2008-11-10 06:19:00,1.879,1.8794,1.87875,1.8789,60400000.0
2008-11-10 06:20:00,1.8789,1.8789,1.8789,1.8789,1000000.0
2008-11-10 06:21:00,1.8789,1.8789,1.87795,1.87795,12000000.0
2008-11-10 06:22:00,1.87795,1.87925,1.87605,1.87785,57200000.0
2008-11-10 06:23:00,1.87765,1.8788,1.87745,1.8781,121100000.0
2008-11-10 06:24:00,1.87825,1.8787,1.87785,1.87865,17100000.0
2008-11-10 06:25:00,1.8786,1.87905,1.8786,1.87875,18600000.0
2008-11-10 06:26:00,1.8787,1.8789,1.87685,1.87685,47200000.0
2008-11-10 06:27:00,1.8773,1.8776,1.87645,1.8766,39500000.0
2008-11-10 06:28:00,1.8766,1.8779,1.8766,1.8772,87600000.0
2008-11-10 06:29:00,1.8772,1.87785,1.8772,1.87785,62000000.0
2008-11-10 06:30:00,1.87765,1.8786,1.87695,1.878,16000000.0
2008-11-10 06:31:00,1.87845,1.87865,1.878,1.87865,25400000.0
2008-11-10 06:32:00,1.8782,1.87885,1.87815,1.8783,69600000.0
2008-11-10 06:33:00,1.8783,1.87935,1.8772,1.8784,94300000.0
2008-11-10 06:34:00,1.87855,1.8789,1.87745,1.8776,49900000.0
2008-11-10 06:35:00,1.8776,1.8782,1.8776,1.878,26000000.0
2008-11-10 06:36:00,1.8781,1.87815,1.87685,1.877,59400000.0
2008-11-10 06:37:00,1.877,1.8778,1.877,1.87725,69400000.0
2008-11-10 06:38:00,1.87725,1.8777,1.87585,1.876,63400000.0
2008-11-10 06:39:00,1.876,1.876,1.876,1.876,38400000.0
2008-11-10 06:40:00,1.876,1.8764,1.8754,1.8756,42100000.0
2008-11-10 06:41:00,1.8755,1.8755,1.8755,1.8755,64800000.0
2008-11-10 06:42:00,1.8755,1.87625,1.8755,1.8757,39800000.0
2008-11-10 06:43:00,1.8757,1.87605,1.87555,1.87585,28800000.0
2008-11-10 06:44:00,1.87585,1.8764,1.8755,1.8762,101500000.0
2008-11-10 06:45:00,1.8758,1.87635,1.8757,1.8761,74600000.0
2008-11-10 06:46:00,1.8761,1.8788,1.8761,1.8779,157600000.0
2008-11-10 06:47:00,1.87785,1.8786,1.87775,1.8785,141600000.0
2008-11-10 06:48:00,1.8785,1.87865,1.8785,1.8785,44000000.0
2008-11-10 06:49:00,1.8785,1.8785,1.87705,1.87705,58700000.0
2008-11-10 06:50:00,1.87705,1.8776,1.87705,1.8771,17900000.0
2008-11-10 06:51:00,1.8771,1.8775,1.8771,1.8772,14400000.0
2008-11-10 06:52:00,1.8772,1.8774,1.8762,1.8768,29700000.0
2008-11-10 06:53:00,1.87695,1.87695,1.87555,1.8756,49900000.0
2008-11-10 06:54:00,1.87595,1.87655,1.8749,1.87565,43500000.0
2008-11-10 06:55:00,1.8756,1.87585,1.8754,1.8755,10000000.0
2008-11-10 06:56:00,1.8755,1.8755,1.8755,1.8755,3000000.0
2008-11-10 06:57:00,1.8755,1.87595,1.8755,1.8759,24000000.0
2008-11-10 06:58:00,1.87575,1.876,1.87565,1.87565,12200000.0
2008-11-10 06:59:00,1.8759,1.8761,1.87565,1.87565,9200000.0
2008-11-10 07:00:00,1.8758,1.87615,1.8758,1.87615,13900000.0
2008-11-10 07:01:00,1.8761,1.87655,1.87585,1.8762,27000000.0
2008-11-10 07:02:00,1.8762,1.87785,1.8762,1.87775,36500000.0
2008-11-10 07:03:00,1.8779,1.87815,1.87695,1.8775,101400000.0
2008-11-10 07:04:00,1.8775,1.8775,1.8774,1.8775,28800000.0
2008-11-10 07:05:00,1.8775,1.8775,1.87645,1.87655,40000000.0
2008-11-10 07:06:00,1.87665,1.8768,1.876,1.876,45900000.0
2008-11-10 07:07:00,1.876,1.8761,1.8759,1.8759,32700000.0
2008-11-10 07:08:00,1.8759,1.8759,1.8759,1.8759,11000000.0
2008-11-10 07:09:00,1.8759,1.8759,1.8745,1.8748,30800000.0
2008-11-10 07:10:00,1.8748,1.87515,1.8746,1.8748,31400000.0
2008-11-10 07:11:00,1.8748,1.8754,1.8748,1.8754,15000000.0
2008-11-10 07:12:00,1.87535,1.87575,1.8749,1.8756,55600000.0
2008-11-10 07:13:00,1.87545,1.87565,1.8753,1.8756,18200000.0
2008-11-10 07:14:00,1.87555,1.87555,1.8752,1.87535,8300000.0
2008-11-10 07:15:00,1.87535,1.8756,1.8753,1.87545,20700000.0
2008-11-10 07:16:00,1.8753,1.87555,1.8753,1.8755,33700000.0
2008-11-10 07:17:00,1.8754,1.87555,1.8753,1.8753,23200000.0
2008-11-10 07:18:00,1.8753,1.87585,1.8753,1.87585,34600000.0
2008-11-10 07:19:00,1.8757,1.8757,1.87545,1.87545,8900000.0
2008-11-10 07:20:00,1.8754,1.87615,1.8753,1.8761,30300000.0
2008-11-10 07:21:00,1.8762,1.8764,1.876,1.87605,28700000.0
2008-11-10 07:22:00,1.8764,1.8764,1.8748,1.87585,55900000.0
2008-11-10 07:23:00,1.8759,1.87595,1.8754,1.8755,71200000.0
2008-11-10 07:24:00,1.8757,1.8769,1.87565,1.8767,65000000.0
2008-11-10 07:25:00,1.8768,1.8768,1.8763,1.8763,53100000.0
2008-11-10 07:26:00,1.8763,1.8763,1.8763,1.8763,28800000.0
2008-11-10 07:27:00,1.8763,1.8763,1.8763,1.8763,62400000.0
2008-11-10 07:28:00,1.8763,1.8763,1.8752,1.8752,54400000.0
2008-11-10 07:29:00,1.8752,1.8752,1.874,1.8742,17000000.0
2008-11-10 07:30:00,1.8742,1.87495,1.8738,1.87495,46700000.0
2008-11-10 07:31:00,1.8747,1.8748,1.8746,1.8746,17000000.0
2008-11-10 07:32:00,1.8746,1.8746,1.87335,1.8741,46000000.0
2008-11-10 07:33:00,1.8737,1.8739,1.87285,1.8738,73900000.0
2008-11-10 07:34:00,1.874,1.87425,1.87295,1.87415,61900000.0
2008-11-10 07:35:00,1.8742,1.87445,1.8731,1.8738,37200000.0
2008-11-10 07:36:00,1.8738,1.87465,1.87225,1.87305,59100000.0
2008-11-10 07:37:00,1.87335,1.87395,1.8729,1.87335,54100000.0
2008-11-10 07:38:00,1.8735,1.87405,1.8733,1.8738,96300000.0
2008-11-10 07:39:00,1.8738,1.8738,1.8738,1.8738,20400000.0
2008-11-10 07:40:00,1.8738,1.8738,1.8738,1.8738,27600000.0
2008-11-10 07:41:00,1.8738,1.87385,1.8738,1.8738,37000000.0
2008-11-10 07:42:00,1.87405,1.8754,1.87405,1.8753,100000000.0
2008-11-10 07:43:00,1.87545,1.87635,1.8751,1.8758,59100000.0
2008-11-10 07:44:00,1.8758,1.8758,1.87355,1.8736,40300000.0
2008-11-10 07:45:00,1.87365,1.8759,1.8736,1.8754,62000000.0
2008-11-10 07:46:00,1.8752,1.87535,1.875,1.87535,26000000.0
2008-11-10 07:47:00,1.8753,1.8762,1.875,1.8751,50700000.0
2008-11-10 07:48:00,1.8753,1.8753,1.8751,1.87515,26600000.0
2008-11-10 07:49:00,1.8752,1.87545,1.8751,1.8751,47800000.0
2008-11-10 07:50:00,1.8751,1.8751,1.8751,1.8751,13500000.0
2008-11-10 07:51:00,1.8751,1.8754,1.8738,1.8745,60700000.0
2008-11-10 07:52:00,1.87405,1.87515,1.87405,1.8742,65800000.0
2008-11-10 07:53:00,1.87425,1.87515,1.87425,1.87515,52800000.0
2008-11-10 07:54:00,1.87535,1.8777,1.87525,1.8773,55600000.0
2008-11-10 07:55:00,1.8773,1.87865,1.8772,1.8773,74100000.0
2008-11-10 07:56:00,1.8773,1.87945,1.8773,1.8792,37900000.0
2008-11-10 07:57:00,1.8792,1.8792,1.8771,1.87755,73500000.0
2008-11-10 07:58:00,1.87755,1.8777,1.8772,1.8773,36800000.0
2008-11-10 07:59:00,1.8773,1.8774,1.8754,1.8769,113200000.0
2008-11-10 08:00:00,1.8769,1.8775,1.8769,1.8774,82000000.0
2008-11-10 08:01:00,1.8775,1.87795,1.8759,1.87795,84100000.0
2008-11-10 08:02:00,1.8781,1.8787,1.87645,1.8769,126500000.0
2008-11-10 08:03:00,1.8769,1.8769,1.87545,1.87585,59900000.0
2008-11-10 08:04:00,1.87585,1.87955,1.8758,1.8781,127500000.0
2008-11-10 08:05:00,1.8781,1.8781,1.8781,1.8781,55000000.0
2008-11-10 08:06:00,1.8781,1.8781,1.8758,1.87625,75500000.0
2008-11-10 08:07:00,1.8762,1.87825,1.87615,1.87745,86100000.0
2008-11-10 08:08:00,1.8777,1.87915,1.8776,1.87865,94700000.0
2008-11-10 08:09:00,1.8785,1.87935,1.87825,1.8784,110900000.0
2008-11-10 08:10:00,1.8784,1.8792,1.87745,1.8783,61100000.0
2008-11-10 08:11:00,1.8783,1.8787,1.87735,1.8777,35000000.0
2008-11-10 08:12:00,1.87765,1.87795,1.8775,1.8778,31500000.0
2008-11-10 08:13:00,1.8777,1.87795,1.8776,1.87795,42000000.0
2008-11-10 08:14:00,1.87795,1.878,1.8766,1.877,77400000.0
2008-11-10 08:15:00,1.877,1.877,1.8761,1.8763,43200000.0
2008-11-10 08:16:00,1.87675,1.877,1.8766,1.87675,22000000.0
2008-11-10 08:17:00,1.8767,1.8771,1.8766,1.8767,35800000.0
2008-11-10 08:18:00,1.87695,1.8773,1.87695,1.8771,24700000.0
2008-11-10 08:19:00,1.8771,1.8772,1.8771,1.8771,46500000.0
2008-11-10 08:20:00,1.87725,1.8775,1.87695,1.87725,29000000.0
2008-11-10 08:21:00,1.8771,1.879,1.87685,1.879,63800000.0
2008-11-10 08:22:00,1.87915,1.87915,1.87785,1.87865,25000000.0
2008-11-10 08:23:00,1.8784,1.87875,1.87705,1.8785,61800000.0
2008-11-10 08:24:00,1.87865,1.87905,1.87725,1.8784,53000000.0
2008-11-10 08:25:00,1.8784,1.8791,1.8784,1.8787,50400000.0
2008-11-10 08:26:00,1.8787,1.87885,1.8785,1.8786,49300000.0
2008-11-10 08:27:00,1.8786,1.87905,1.8785,1.8786,43500000.0
2008-11-10 08:28:00,1.8786,1.8786,1.87695,1.87745,89100000.0
2008-11-10 08:29:00,1.87745,1.87905,1.877,1.877,114700000.0
2008-11-10 08:30:00,1.87725,1.8796,1.87685,1.8785,104400000.0
2008-11-10 08:31:00,1.8785,1.87885,1.87665,1.87805,118100000.0
2008-11-10 08:32:00,1.87805,1.8795,1.8773,1.8788,75300000.0
2008-11-10 08:33:00,1.8789,1.87905,1.87695,1.8771,85600000.0
2008-11-10 08:34:00,1.8771,1.8776,1.8769,1.8769,75800000.0
2008-11-10 08:35:00,1.8769,1.877,1.87355,1.8758,89700000.0
2008-11-10 08:36:00,1.87565,1.87605,1.8756,1.87605,27400000.0
2008-11-10 08:37:00,1.8762,1.8767,1.8755,1.8761,40000000.0
2008-11-10 08:38:00,1.8761,1.8764,1.873,1.8734,58600000.0
2008-11-10 08:39:00,1.8734,1.8734,1.87065,1.8713,53700000.0
2008-11-10 08:40:00,1.87145,1.87185,1.87105,1.8712,74000000.0
2008-11-10 08:41:00,1.8712,1.8727,1.8712,1.87245,97200000.0
2008-11-10 08:42:00,1.8726,1.8736,1.8726,1.8736,68200000.0
2008-11-10 08:43:00,1.8736,1.87425,1.87355,1.87405,31000000.0
2008-11-10 08:44:00,1.8742,1.87445,1.87255,1.8727,76500000.0
2008-11-10 08:45:00,1.8727,1.8731,1.8727,1.8729,16000000.0
2008-11-10 08:46:00,1.8729,1.87375,1.8729,1.8736,21100000.0
2008-11-10 08:47:00,1.8736,1.874,1.8733,1.874,33800000.0
2008-11-10 08:48:00,1.87415,1.8745,1.8721,1.8745,60900000.0
2008-11-10 08:49:00,1.87465,1.87495,1.8731,1.87325,21800000.0
2008-11-10 08:50:00,1.8731,1.8733,1.87125,1.8718,53200000.0
2008-11-10 08:51:00,1.8718,1.8725,1.87105,1.87105,47000000.0
2008-11-10 08:52:00,1.87105,1.87395,1.87105,1.8732,73000000.0
2008-11-10 08:53:00,1.8733,1.87455,1.87325,1.8734,73900000.0
2008-11-10 08:54:00,1.8734,1.8745,1.87325,1.8741,59500000.0
2008-11-10 08:55:00,1.87415,1.87435,1.8737,1.87375,59700000.0
2008-11-10 08:56:00,1.87375,1.87415,1.8737,1.87415,22500000.0
2008-11-10 08:57:00,1.87425,1.87425,1.8739,1.8739,21000000.0
2008-11-10 08:58:00,1.8739,1.8747,1.8739,1.8743,29000000.0
2008-11-10 08:59:00,1.8743,1.8754,1.8743,1.87455,90800000.0
2008-11-10 09:00:00,1.8745,1.87495,1.8742,1.8746,55400000.0
2008-11-10 09:01:00,1.8747,1.8748,1.8736,1.8739,129200000.0
2008-11-10 09:02:00,1.8739,1.8739,1.87295,1.8734,64200000.0
2008-11-10 09:03:00,1.8734,1.8734,1.873,1.8731,72000000.0
2008-11-10 09:04:00,1.8731,1.8731,1.8722,1.8722,35100000.0
2008-11-10 09:05:00,1.8724,1.8725,1.87105,1.8712,65300000.0
2008-11-10 09:06:00,1.8711,1.87195,1.87065,1.8715,72900000.0
2008-11-10 09:07:00,1.8719,1.87255,1.87155,1.8717,69700000.0
2008-11-10 09:08:00,1.8719,1.87485,1.8715,1.87405,148200000.0
2008-11-10 09:09:00,1.87395,1.87405,1.8719,1.87235,88500000.0
2008-11-10 09:10:00,1.8724,1.87265,1.8721,1.87265,28600000.0
2008-11-10 09:11:00,1.87275,1.87285,1.8725,1.8725,37600000.0
2008-11-10 09:12:00,1.8725,1.8746,1.8724,1.8739,75100000.0
2008-11-10 09:13:00,1.8742,1.87535,1.87365,1.8753,90400000.0
2008-11-10 09:14:00,1.8752,1.8758,1.8751,1.8758,40400000.0
2008-11-10 09:15:00,1.87565,1.87585,1.8752,1.87585,73100000.0
2008-11-10 09:16:00,1.87575,1.87625,1.87555,1.876,40700000.0
2008-11-10 09:17:00,1.87605,1.8767,1.8757,1.8763,100500000.0
2008-11-10 09:18:00,1.87625,1.8771,1.8762,1.8771,16200000.0
2008-11-10 09:19:00,1.8765,1.87705,1.8765,1.87705,61600000.0
2008-11-10 09:20:00,1.8767,1.8769,1.87485,1.87555,122700000.0
2008-11-10 09:21:00,1.87575,1.8765,1.87465,1.8749,101200000.0
2008-11-10 09:22:00,1.875,1.87535,1.8733,1.8734,75800000.0
2008-11-10 09:23:00,1.8725,1.8738,1.872,1.8724,120600000.0
2008-11-10 09:24:00,1.87255,1.8727,1.87075,1.87075,57100000.0
2008-11-10 09:25:00,1.87095,1.87145,1.8689,1.8694,60100000.0
2008-11-10 09:26:00,1.8697,1.87015,1.8684,1.86895,50000000.0
2008-11-10 09:27:00,1.86895,1.869,1.8684,1.86875,94100000.0
2008-11-10 09:28:00,1.86855,1.86945,1.8679,1.8691,77600000.0
2008-11-10 09:29:00,1.86915,1.8695,1.8662,1.86655,151600000.0
2008-11-10 09:30:00,1.8666,1.86775,1.8664,1.8676,89400000.0
2008-11-10 09:31:00,1.8676,1.8685,1.8675,1.8678,65500000.0
2008-11-10 09:32:00,1.8678,1.8678,1.8663,1.8663,67100000.0
2008-11-10 09:33:00,1.8663,1.86815,1.8663,1.86705,121800000.0
2008-11-10 09:34:00,1.86715,1.86885,1.86715,1.8686,90800000.0
2008-11-10 09:35:00,1.86855,1.87045,1.8685,1.87045,83200000.0
2008-11-10 09:36:00,1.87025,1.8707,1.86955,1.8707,206600000.0
2008-11-10 09:37:00,1.87075,1.8711,1.86875,1.8692,125400000.0
2008-11-10 09:38:00,1.8692,1.8692,1.8662,1.8662,139400000.0
2008-11-10 09:39:00,1.8662,1.8681,1.8662,1.86775,75200000.0
2008-11-10 09:40:00,1.8678,1.8688,1.8677,1.8683,112800000.0
2008-11-10 09:41:00,1.8683,1.8683,1.86495,1.8655,122200000.0
2008-11-10 09:42:00,1.8655,1.86665,1.8655,1.866,115900000.0
2008-11-10 09:43:00,1.866,1.86625,1.8653,1.8655,230500000.0
2008-11-10 09:44:00,1.86555,1.8666,1.86555,1.86645,112700000.0
2008-11-10 09:45:00,1.8665,1.8672,1.8664,1.8668,140200000.0
2008-11-10 09:46:00,1.8668,1.8674,1.8668,1.8671,60700000.0
2008-11-10 09:47:00,1.8671,1.8671,1.8661,1.8665,76200000.0
2008-11-10 09:48:00,1.86655,1.86675,1.8663,1.86645,130400000.0
2008-11-10 09:49:00,1.8664,1.86685,1.8664,1.86655,92200000.0
2008-11-10 09:50:00,1.86655,1.8671,1.8663,1.8666,68900000.0
2008-11-10 09:51:00,1.86655,1.8668,1.8664,1.8666,58000000.0
2008-11-10 09:52:00,1.8666,1.8666,1.8666,1.8666,28800000.0
2008-11-10 09:53:00,1.8666,1.8666,1.8647,1.8648,53000000.0
2008-11-10 09:54:00,1.8648,1.86535,1.8638,1.8651,95100000.0
2008-11-10 09:55:00,1.8651,1.8653,1.86435,1.8645,84800000.0
2008-11-10 09:56:00,1.8645,1.8645,1.8636,1.86435,95200000.0
2008-11-10 09:57:00,1.86465,1.86465,1.86345,1.864,55000000.0
2008-11-10 09:58:00,1.86405,1.86455,1.86345,1.8635,120200000.0
2008-11-10 09:59:00,1.8635,1.86485,1.8635,1.8646,78800000.0
2008-11-10 10:00:00,1.8645,1.86495,1.86355,1.8642,141600000.0
2008-11-10 10:01:00,1.86445,1.8649,1.86355,1.86475,136500000.0
2008-11-10 10:02:00,1.86475,1.86595,1.86345,1.86565,150700000.0
2008-11-10 10:03:00,1.8656,1.86595,1.86395,1.86505,125500000.0
2008-11-10 10:04:00,1.8652,1.8654,1.86385,1.8648,100700000.0
2008-11-10 10:05:00,1.86495,1.86605,1.8637,1.8637,88900000.0
2008-11-10 10:06:00,1.8637,1.8654,1.86315,1.8654,126400000.0
2008-11-10 10:07:00,1.86555,1.8659,1.86475,1.865,193600000.0
2008-11-10 10:08:00,1.865,1.8657,1.8646,1.86555,126600000.0
2008-11-10 10:09:00,1.86545,1.86695,1.8652,1.8666,146000000.0
2008-11-10 10:10:00,1.86665,1.86665,1.8645,1.8649,109200000.0
2008-11-10 10:11:00,1.8648,1.86545,1.8644,1.86465,74600000.0
2008-11-10 10:12:00,1.86455,1.865,1.86435,1.8648,18000000.0
2008-11-10 10:13:00,1.8649,1.8655,1.8649,1.865,94500000.0
2008-11-10 10:14:00,1.86505,1.86565,1.8645,1.8649,90300000.0
2008-11-10 10:15:00,1.8649,1.8649,1.8641,1.8644,69300000.0
2008-11-10 10:16:00,1.8644,1.8645,1.86405,1.8644,86100000.0
2008-11-10 10:17:00,1.8644,1.86445,1.8636,1.864,94600000.0
2008-11-10 10:18:00,1.864,1.8649,1.864,1.8643,69500000.0
2008-11-10 10:19:00,1.86425,1.86465,1.8641,1.8641,224600000.0
2008-11-10 10:20:00,1.8641,1.86465,1.86275,1.8643,276600000.0
2008-11-10 10:21:00,1.86395,1.86525,1.8634,1.865,145500000.0
2008-11-10 10:22:00,1.86515,1.8659,1.865,1.86565,110500000.0
2008-11-10 10:23:00,1.86565,1.8674,1.8653,1.8671,106500000.0
2008-11-10 10:24:00,1.8671,1.86735,1.8662,1.8671,87700000.0
2008-11-10 10:25:00,1.8671,1.8671,1.8656,1.8662,198200000.0
2008-11-10 10:26:00,1.8663,1.86865,1.8663,1.86745,142000000.0
2008-11-10 10:27:00,1.86745,1.86785,1.866,1.8665,203400000.0
2008-11-10 10:28:00,1.86655,1.8678,1.8664,1.8673,147100000.0
2008-11-10 10:29:00,1.86745,1.86875,1.8674,1.86845,94500000.0
2008-11-10 10:30:00,1.8683,1.8688,1.867,1.8677,128500000.0
2008-11-10 10:31:00,1.8677,1.86825,1.8676,1.8677,210700000.0
2008-11-10 10:32:00,1.8677,1.868,1.8675,1.8676,341399987.0
2008-11-10 10:33:00,1.8676,1.86815,1.86685,1.86815,286400004.0
2008-11-10 10:34:00,1.8682,1.86835,1.867,1.8679,133600000.0
2008-11-10 10:35:00,1.8679,1.86805,1.86695,1.8672,86600000.0
2008-11-10 10:36:00,1.8672,1.86885,1.8671,1.8685,154200000.0
2008-11-10 10:37:00,1.86865,1.86865,1.8673,1.8677,101100000.0
2008-11-10 10:38:00,1.8677,1.8681,1.86755,1.8677,69200000.0
2008-11-10 10:39:00,1.8677,1.86875,1.8677,1.8686,72500000.0
2008-11-10 10:40:00,1.8676,1.8683,1.8676,1.86805,85100000.0
2008-11-10 10:41:00,1.8681,1.86895,1.8679,1.8684,118100000.0
2008-11-10 10:42:00,1.8684,1.86875,1.8684,1.8684,296200000.0
2008-11-10 10:43:00,1.8684,1.8698,1.8683,1.869,162600000.0
2008-11-10 10:44:00,1.869,1.8692,1.8686,1.869,112300000.0
2008-11-10 10:45:00,1.869,1.869,1.8676,1.8683,142100000.0
2008-11-10 10:46:00,1.8682,1.86915,1.868,1.8688,152400000.0
2008-11-10 10:47:00,1.8688,1.8696,1.8687,1.86935,165600000.0
2008-11-10 10:48:00,1.8695,1.87055,1.8686,1.87055,148900000.0
2008-11-10 10:49:00,1.8706,1.87155,1.86945,1.8704,186700000.0
2008-11-10 10:50:00,1.8703,1.8711,1.8702,1.87035,158600000.0
2008-11-10 10:51:00,1.87025,1.8714,1.8701,1.8714,185800000.0
2008-11-10 10:52:00,1.87135,1.8718,1.8709,1.87155,174600000.0
2008-11-10 10:53:00,1.8716,1.87205,1.8714,1.8717,142100000.0
2008-11-10 10:54:00,1.8719,1.872,1.8717,1.87185,53700000.0
2008-11-10 10:55:00,1.87185,1.87215,1.8716,1.8717,142700000.0
2008-11-10 10:56:00,1.8717,1.8722,1.8713,1.872,123300000.0
2008-11-10 10:57:00,1.87075,1.87145,1.8704,1.8714,170100000.0
2008-11-10 10:58:00,1.8714,1.8718,1.8681,1.8713,235900000.0
2008-11-10 10:59:00,1.8713,1.87145,1.8686,1.8701,216400000.0
2008-11-10 11:00:00,1.8702,1.87065,1.86875,1.8689,274200000.0
2008-11-10 11:01:00,1.8689,1.86905,1.8689,1.8689,201000000.0
2008-11-10 11:02:00,1.8689,1.86985,1.8689,1.8694,298000000.0
2008-11-10 11:03:00,1.86945,1.8696,1.8684,1.86925,363500000.0
2008-11-10 11:04:00,1.8694,1.86965,1.8692,1.8692,160700000.0
2008-11-10 11:05:00,1.8692,1.8692,1.8678,1.8689,187900000.0
2008-11-10 11:06:00,1.8689,1.86925,1.868,1.8684,197600000.0
2008-11-10 11:07:00,1.8684,1.8694,1.86725,1.86885,206900000.0
2008-11-10 11:08:00,1.8689,1.869,1.86825,1.8688,165200000.0
2008-11-10 11:09:00,1.86885,1.86955,1.86865,1.86955,106800000.0
2008-11-10 11:10:00,1.8696,1.86975,1.86915,1.8693,152800000.0
2008-11-10 11:11:00,1.86935,1.86945,1.8688,1.86915,100900000.0
2008-11-10 11:12:00,1.8692,1.86995,1.8691,1.86975,164200000.0
2008-11-10 11:13:00,1.86975,1.86975,1.8696,1.8696,205500000.0
2008-11-10 11:14:00,1.8696,1.86985,1.869,1.8696,121500000.0
2008-11-10 11:15:00,1.8697,1.8697,1.8696,1.8696,37100000.0
2008-11-10 11:16:00,1.8696,1.8702,1.8696,1.87015,64600000.0
2008-11-10 11:17:00,1.8701,1.8702,1.8696,1.8702,126000000.0
2008-11-10 11:18:00,1.8703,1.8712,1.8703,1.8711,115500000.0
2008-11-10 11:19:00,1.8712,1.8714,1.8709,1.87135,109600000.0
2008-11-10 11:20:00,1.8713,1.87145,1.8709,1.8712,142600000.0
2008-11-10 11:21:00,1.8711,1.87125,1.87,1.8701,131200000.0
2008-11-10 11:22:00,1.8701,1.8703,1.86915,1.86965,133000000.0
2008-11-10 11:23:00,1.86995,1.87115,1.8698,1.871,106100000.0
2008-11-10 11:24:00,1.87095,1.87155,1.87035,1.8715,107300000.0
2008-11-10 11:25:00,1.8715,1.87195,1.8715,1.8715,48500000.0
2008-11-10 11:26:00,1.8715,1.87225,1.87085,1.871,133600000.0
2008-11-10 11:27:00,1.871,1.8711,1.8685,1.87005,131200000.0
2008-11-10 11:28:00,1.87015,1.871,1.87,1.8705,126100000.0
2008-11-10 11:29:00,1.8705,1.8706,1.87,1.8701,91400000.0
2008-11-10 11:30:00,1.8701,1.87015,1.8692,1.8698,277400000.0
2008-11-10 11:31:00,1.8698,1.87035,1.86865,1.87025,168700000.0
2008-11-10 11:32:00,1.87015,1.8703,1.8699,1.8699,49800000.0
2008-11-10 11:33:00,1.8699,1.86995,1.86845,1.86845,62700000.0
2008-11-10 11:34:00,1.86845,1.86845,1.8673,1.8676,52800000.0
2008-11-10 11:35:00,1.8676,1.86775,1.86725,1.8673,196900000.0
2008-11-10 11:36:00,1.8673,1.86785,1.8672,1.86785,316400000.0
2008-11-10 11:37:00,1.86795,1.86925,1.86795,1.8688,85100000.0
2008-11-10 11:38:00,1.86895,1.86925,1.8689,1.86915,39800000.0
2008-11-10 11:39:00,1.86905,1.8692,1.86795,1.8683,103200000.0
2008-11-10 11:40:00,1.8683,1.86945,1.8678,1.8682,186100000.0
2008-11-10 11:41:00,1.8682,1.86855,1.86615,1.8665,241100000.0
2008-11-10 11:42:00,1.8665,1.8681,1.86555,1.867,197900000.0
2008-11-10 11:43:00,1.867,1.86715,1.8651,1.8651,186200000.0
2008-11-10 11:44:00,1.86525,1.86705,1.86505,1.8655,172900000.0
2008-11-10 11:45:00,1.8655,1.8655,1.8642,1.8644,151100000.0
2008-11-10 11:46:00,1.8644,1.8656,1.8644,1.86545,211800000.0
2008-11-10 11:47:00,1.86545,1.86565,1.8653,1.8654,99700000.0
2008-11-10 11:48:00,1.8654,1.8654,1.8646,1.86475,134500000.0
2008-11-10 11:49:00,1.8647,1.8648,1.86335,1.8635,156100000.0
2008-11-10 11:50:00,1.8635,1.86405,1.86255,1.8627,182400000.0
2008-11-10 11:51:00,1.8626,1.8629,1.8622,1.86275,117800000.0
2008-11-10 11:52:00,1.86405,1.8646,1.8625,1.863,166000000.0
2008-11-10 11:53:00,1.863,1.863,1.86205,1.86265,188200000.0
2008-11-10 11:54:00,1.8628,1.8641,1.8622,1.86325,325499999.0
2008-11-10 11:55:00,1.86325,1.86345,1.86155,1.8626,192800000.0
2008-11-10 11:56:00,1.8626,1.8627,1.8613,1.8622,148400000.0
2008-11-10 11:57:00,1.8622,1.86225,1.8611,1.86185,115100000.0
2008-11-10 11:58:00,1.862,1.8621,1.8609,1.8609,193200000.0
2008-11-10 11:59:00,1.8609,1.8615,1.8609,1.861,208600000.0
2008-11-10 12:00:00,1.861,1.8613,1.85925,1.8611,188500000.0
2008-11-10 12:01:00,1.861,1.8618,1.8604,1.86165,160100000.0
2008-11-10 12:02:00,1.86165,1.86285,1.86145,1.86195,160500000.0
2008-11-10 12:03:00,1.86195,1.86415,1.86195,1.8629,220400000.0
2008-11-10 12:04:00,1.86295,1.86365,1.86255,1.8635,214700000.0
2008-11-10 12:05:00,1.8634,1.8638,1.86325,1.8634,206500000.0
2008-11-10 12:06:00,1.86345,1.8639,1.8634,1.8636,114100000.0
2008-11-10 12:07:00,1.8637,1.8637,1.86295,1.8631,146000000.0
2008-11-10 12:08:00,1.8631,1.86315,1.86255,1.8627,133700000.0
2008-11-10 12:09:00,1.8627,1.86275,1.8627,1.8627,217800000.0
2008-11-10 12:10:00,1.8627,1.86315,1.8613,1.8613,107200000.0
2008-11-10 12:11:00,1.8613,1.8615,1.8613,1.86145,77300000.0
2008-11-10 12:12:00,1.86145,1.86155,1.8613,1.8613,118800000.0
2008-11-10 12:13:00,1.8613,1.8613,1.8612,1.8613,73600000.0
2008-11-10 12:14:00,1.8613,1.8613,1.8601,1.8603,127700000.0
2008-11-10 12:15:00,1.86035,1.86035,1.8592,1.8592,100300000.0
2008-11-10 12:16:00,1.8592,1.85945,1.8591,1.8592,93700000.0
2008-11-10 12:17:00,1.8592,1.8599,1.85865,1.85925,175800000.0
2008-11-10 12:18:00,1.8588,1.8594,1.8578,1.8578,161100000.0
2008-11-10 12:19:00,1.8579,1.85845,1.85715,1.85835,100500000.0
2008-11-10 12:20:00,1.85835,1.8586,1.8563,1.85675,106100000.0
2008-11-10 12:21:00,1.8569,1.85745,1.8568,1.85745,73500000.0
2008-11-10 12:22:00,1.85745,1.85745,1.856,1.8565,215200000.0
2008-11-10 12:23:00,1.8565,1.85705,1.85565,1.85615,132500000.0
2008-11-10 12:24:00,1.85615,1.8562,1.85465,1.85565,92600000.0
2008-11-10 12:25:00,1.8558,1.8564,1.85565,1.85635,78900000.0
2008-11-10 12:26:00,1.8564,1.85825,1.85625,1.8582,109100000.0
2008-11-10 12:27:00,1.85805,1.8583,1.8572,1.85755,93900000.0
2008-11-10 12:28:00,1.85755,1.85805,1.8574,1.8578,56900000.0
2008-11-10 12:29:00,1.8578,1.85865,1.85755,1.858,117300000.0
2008-11-10 12:30:00,1.8581,1.85875,1.8576,1.8577,161100000.0
2008-11-10 12:31:00,1.8577,1.85775,1.8568,1.8571,119300000.0
2008-11-10 12:32:00,1.8572,1.85925,1.85715,1.85925,82400000.0
2008-11-10 12:33:00,1.85925,1.8593,1.8588,1.8589,125300000.0
2008-11-10 12:34:00,1.85895,1.8591,1.8589,1.8589,73600000.0
2008-11-10 12:35:00,1.8589,1.8589,1.8582,1.85875,134500000.0
2008-11-10 12:36:00,1.85875,1.8594,1.85845,1.8592,111600000.0
2008-11-10 12:37:00,1.8591,1.86,1.8591,1.8599,102700000.0
2008-11-10 12:38:00,1.8599,1.8612,1.8599,1.86095,229100000.0
2008-11-10 12:39:00,1.86095,1.86105,1.8594,1.8604,185700000.0
2008-11-10 12:40:00,1.86045,1.86055,1.85895,1.859,159700000.0
2008-11-10 12:41:00,1.85895,1.8596,1.85805,1.8583,154100000.0
2008-11-10 12:42:00,1.8583,1.85865,1.8575,1.8585,267400000.0
2008-11-10 12:43:00,1.8585,1.85855,1.8581,1.8581,310300000.0
2008-11-10 12:44:00,1.8581,1.8581,1.8581,1.8581,328500000.0
2008-11-10 12:45:00,1.8581,1.85815,1.85685,1.8571,333600000.0
2008-11-10 12:46:00,1.8571,1.8577,1.85585,1.8571,181800000.0
2008-11-10 12:47:00,1.857,1.8572,1.85605,1.8566,222400000.0
2008-11-10 12:48:00,1.8566,1.858,1.85385,1.8549,262900000.0
2008-11-10 12:49:00,1.8549,1.8553,1.8528,1.8537,217600000.0
2008-11-10 12:50:00,1.85405,1.8543,1.85045,1.8518,270900000.0
2008-11-10 12:51:00,1.8518,1.852,1.85085,1.85195,184800000.0
2008-11-10 12:52:00,1.85225,1.85605,1.85195,1.85375,209000000.0
2008-11-10 12:53:00,1.8537,1.8537,1.8527,1.8529,153900000.0
2008-11-10 12:54:00,1.8529,1.85395,1.8529,1.8536,83100000.0
2008-11-10 12:55:00,1.8538,1.8551,1.8536,1.85485,220700000.0
2008-11-10 12:56:00,1.8551,1.85705,1.85445,1.85685,153600000.0
2008-11-10 12:57:00,1.85695,1.85695,1.85595,1.8564,262300000.0
2008-11-10 12:58:00,1.8565,1.8566,1.85595,1.85595,39300000.0
2008-11-10 12:59:00,1.85605,1.85635,1.856,1.8561,89700000.0
2008-11-10 13:00:00,1.8561,1.8562,1.8561,1.8562,47700000.0
2008-11-10 13:01:00,1.8562,1.8562,1.8561,1.8561,63000000.0
2008-11-10 13:02:00,1.8561,1.85615,1.8561,1.8561,67000000.0
2008-11-10 13:03:00,1.8561,1.8564,1.8535,1.8535,125500000.0
2008-11-10 13:04:00,1.8535,1.8555,1.8535,1.85455,143400000.0
2008-11-10 13:05:00,1.85465,1.8548,1.8545,1.85475,144100000.0
2008-11-10 13:06:00,1.85465,1.8557,1.85455,1.8557,106700000.0
2008-11-10 13:07:00,1.8559,1.85725,1.85575,1.856,133700000.0
2008-11-10 13:08:00,1.85615,1.85725,1.85585,1.8564,143300000.0
2008-11-10 13:09:00,1.85635,1.85705,1.85635,1.8567,139500000.0
2008-11-10 13:10:00,1.8567,1.85695,1.85595,1.85635,58400000.0
2008-11-10 13:11:00,1.85655,1.85745,1.8564,1.8568,85500000.0
2008-11-10 13:12:00,1.85685,1.8582,1.8563,1.8581,98300000.0
2008-11-10 13:13:00,1.8581,1.8581,1.8572,1.8573,53400000.0
2008-11-10 13:14:00,1.8573,1.8573,1.85615,1.857,95900000.0
2008-11-10 13:15:00,1.857,1.857,1.85645,1.85655,62600000.0
2008-11-10 13:16:00,1.85655,1.85715,1.8563,1.8571,53200000.0
2008-11-10 13:17:00,1.85705,1.85705,1.8566,1.85685,90900000.0
2008-11-10 13:18:00,1.85675,1.8568,1.8556,1.8566,170900000.0
2008-11-10 13:19:00,1.8566,1.8566,1.8556,1.8565,138300000.0
2008-11-10 13:20:00,1.8565,1.85655,1.8551,1.85585,108400000.0
2008-11-10 13:21:00,1.85585,1.8562,1.8557,1.85575,171000000.0
2008-11-10 13:22:00,1.8558,1.85615,1.8556,1.856,192700000.0
2008-11-10 13:23:00,1.856,1.85665,1.85575,1.85645,87500000.0
2008-11-10 13:24:00,1.8564,1.85675,1.8562,1.85625,144300000.0
2008-11-10 13:25:00,1.85625,1.8566,1.8562,1.8564,337500000.0
2008-11-10 13:26:00,1.8564,1.8565,1.8559,1.8559,178100000.0
2008-11-10 13:27:00,1.85595,1.8565,1.85595,1.8565,47600000.0
2008-11-10 13:28:00,1.85645,1.8566,1.8555,1.85565,103200000.0
2008-11-10 13:29:00,1.8555,1.8555,1.8554,1.8554,178000000.0
2008-11-10 13:30:00,1.85555,1.8564,1.85555,1.8564,97800000.0
2008-11-10 13:31:00,1.85635,1.8565,1.8554,1.8554,94700000.0
2008-11-10 13:32:00,1.8554,1.85545,1.8547,1.8554,76700000.0
2008-11-10 13:33:00,1.85535,1.85535,1.8533,1.8539,224400000.0
2008-11-10 13:34:00,1.8539,1.85495,1.8539,1.8549,247700000.0
2008-11-10 13:35:00,1.85485,1.85515,1.85485,1.8549,83400000.0
2008-11-10 13:36:00,1.85495,1.85575,1.8549,1.8555,202500000.0
2008-11-10 13:37:00,1.85565,1.85645,1.85125,1.8514,177600000.0
2008-11-10 13:38:00,1.8514,1.8524,1.8492,1.8508,217900000.0
2008-11-10 13:39:00,1.85115,1.85335,1.8503,1.85125,250300000.0
2008-11-10 13:40:00,1.85115,1.852,1.851,1.8517,180000000.0
2008-11-10 13:41:00,1.8517,1.8523,1.8517,1.8523,73700000.0
2008-11-10 13:42:00,1.8523,1.8548,1.8523,1.8543,200400000.0
2008-11-10 13:43:00,1.85395,1.85525,1.85395,1.8551,198200000.0
2008-11-10 13:44:00,1.85515,1.8577,1.8549,1.8572,172900000.0
2008-11-10 13:45:00,1.8572,1.85745,1.8567,1.85685,139800000.0
2008-11-10 13:46:00,1.8568,1.85685,1.85545,1.85615,176400000.0
2008-11-10 13:47:00,1.8564,1.8591,1.8562,1.85895,217500000.0
2008-11-10 13:48:00,1.85885,1.86015,1.85825,1.85975,200700000.0
2008-11-10 13:49:00,1.85975,1.86095,1.85975,1.8607,96200000.0
2008-11-10 13:50:00,1.8607,1.8607,1.8583,1.8592,261200000.0
2008-11-10 13:51:00,1.8592,1.85945,1.8592,1.8592,139700000.0
2008-11-10 13:52:00,1.8592,1.8592,1.85705,1.85795,131800000.0
2008-11-10 13:53:00,1.85815,1.85845,1.85645,1.8565,176600000.0
2008-11-10 13:54:00,1.8567,1.85725,1.8551,1.8552,181400000.0
2008-11-10 13:55:00,1.8552,1.8563,1.8537,1.8538,214200000.0
2008-11-10 13:56:00,1.8538,1.85415,1.85315,1.8539,85400000.0
2008-11-10 13:57:00,1.8539,1.8555,1.8537,1.8546,132500000.0
2008-11-10 13:58:00,1.8546,1.8546,1.85315,1.8533,114700000.0
2008-11-10 13:59:00,1.8533,1.85455,1.8533,1.85375,175200000.0
2008-11-10 14:00:00,1.8537,1.85525,1.8537,1.8545,115300000.0
2008-11-10 14:01:00,1.8547,1.85545,1.85405,1.8554,123500000.0
2008-11-10 14:02:00,1.8557,1.85595,1.8549,1.8549,127400000.0
2008-11-10 14:03:00,1.8549,1.85595,1.8549,1.85595,171500000.0
2008-11-10 14:04:00,1.8558,1.85595,1.8558,1.8558,64600000.0
2008-11-10 14:05:00,1.8558,1.85645,1.8558,1.856,81700000.0
2008-11-10 14:06:00,1.85585,1.85655,1.8557,1.856,169900000.0
2008-11-10 14:07:00,1.856,1.856,1.8547,1.85475,98700000.0
2008-11-10 14:08:00,1.85475,1.8551,1.8538,1.85425,106200000.0
2008-11-10 14:09:00,1.8543,1.8543,1.85375,1.85385,53800000.0
2008-11-10 14:10:00,1.85395,1.8542,1.8537,1.8539,158100000.0
2008-11-10 14:11:00,1.8539,1.8542,1.8537,1.8537,133900000.0
2008-11-10 14:12:00,1.8537,1.8539,1.8537,1.8537,77400000.0
2008-11-10 14:13:00,1.8537,1.8538,1.8537,1.8537,81100000.0
2008-11-10 14:14:00,1.8537,1.8539,1.8537,1.8537,78100000.0
2008-11-10 14:15:00,1.8537,1.85395,1.8536,1.85385,120300000.0
2008-11-10 14:16:00,1.8537,1.85425,1.8537,1.8538,390600000.0
2008-11-10 14:17:00,1.8538,1.8538,1.853,1.8537,193900000.0
2008-11-10 14:18:00,1.8537,1.8537,1.85285,1.8529,102800000.0
2008-11-10 14:19:00,1.85295,1.8537,1.8529,1.85345,72500000.0
2008-11-10 14:20:00,1.85375,1.85545,1.85375,1.8554,106000000.0
2008-11-10 14:21:00,1.85535,1.85715,1.8552,1.8568,224400000.0
2008-11-10 14:22:00,1.8568,1.8572,1.8568,1.85695,198700000.0
2008-11-10 14:23:00,1.857,1.85845,1.85685,1.85835,253700000.0
2008-11-10 14:24:00,1.85835,1.8592,1.8581,1.8589,182000000.0
2008-11-10 14:25:00,1.8589,1.85905,1.85815,1.85875,148500000.0
2008-11-10 14:26:00,1.8589,1.8602,1.8586,1.8602,92100000.0
2008-11-10 14:27:00,1.85955,1.8604,1.85785,1.8588,78401500.0
2008-11-10 14:28:00,1.8589,1.8601,1.8589,1.86,136500000.0
2008-11-10 14:29:00,1.86,1.86075,1.8599,1.8607,146300000.0
2008-11-10 14:30:00,1.86065,1.8608,1.8599,1.8604,218800000.0
2008-11-10 14:31:00,1.8604,1.86055,1.8604,1.86045,84500000.0
2008-11-10 14:32:00,1.8605,1.8615,1.8604,1.8608,185200000.0
2008-11-10 14:33:00,1.8608,1.86245,1.86045,1.8617,211600000.0
2008-11-10 14:34:00,1.8623,1.86295,1.86155,1.86165,165400000.0
2008-11-10 14:35:00,1.86175,1.862,1.8616,1.86165,163500000.0
2008-11-10 14:36:00,1.86165,1.8635,1.8616,1.8635,137900000.0
2008-11-10 14:37:00,1.8636,1.86365,1.8631,1.8632,143600000.0
2008-11-10 14:38:00,1.8632,1.8632,1.8632,1.8632,158400000.0
2008-11-10 14:39:00,1.8632,1.8632,1.8612,1.8612,180000000.0
2008-11-10 14:40:00,1.8612,1.8614,1.8604,1.8605,91600000.0
2008-11-10 14:41:00,1.86065,1.8608,1.8585,1.8586,126700000.0
2008-11-10 14:42:00,1.85845,1.8586,1.85735,1.8574,207200000.0
2008-11-10 14:43:00,1.858,1.86005,1.8577,1.8586,126000000.0
2008-11-10 14:44:00,1.8586,1.85875,1.8586,1.8586,34600000.0
2008-11-10 14:45:00,1.8586,1.8586,1.8579,1.85795,66400000.0
2008-11-10 14:46:00,1.8579,1.85795,1.8579,1.8579,63300000.0
2008-11-10 14:47:00,1.8579,1.8579,1.85695,1.857,88400000.0
2008-11-10 14:48:00,1.85695,1.85735,1.8567,1.85685,176700000.0
2008-11-10 14:49:00,1.8568,1.85755,1.85675,1.8571,107900000.0
2008-11-10 14:50:00,1.8571,1.8571,1.8558,1.8558,108300000.0
2008-11-10 14:51:00,1.85585,1.85665,1.85585,1.8564,109900000.0
2008-11-10 14:52:00,1.8564,1.8568,1.8564,1.85655,118600000.0
2008-11-10 14:53:00,1.8565,1.8568,1.8549,1.85585,708900000.0
2008-11-10 14:54:00,1.8558,1.85705,1.85575,1.8569,89200000.0
2008-11-10 14:55:00,1.8569,1.86005,1.8569,1.8588,140300000.0
2008-11-10 14:56:00,1.8588,1.85905,1.8588,1.8588,139200000.0
2008-11-10 14:57:00,1.85825,1.85875,1.8575,1.8583,50500000.0
2008-11-10 14:58:00,1.85845,1.859,1.8584,1.85895,61000000.0
2008-11-10 14:59:00,1.8589,1.86025,1.8589,1.86,133800000.0
2008-11-10 15:00:00,1.86025,1.86025,1.85845,1.8587,151800000.0
2008-11-10 15:01:00,1.85875,1.8589,1.85815,1.8583,37600000.0
2008-11-10 15:02:00,1.8583,1.8594,1.858,1.85915,109500000.0
2008-11-10 15:03:00,1.8591,1.85945,1.85895,1.85945,44100000.0
2008-11-10 15:04:00,1.85955,1.8604,1.85955,1.86005,92000000.0
2008-11-10 15:05:00,1.8601,1.86025,1.85975,1.8598,76100000.0
2008-11-10 15:06:00,1.8598,1.86025,1.8598,1.86005,69200000.0
2008-11-10 15:07:00,1.86005,1.86065,1.86,1.8604,84100000.0
2008-11-10 15:08:00,1.8604,1.8604,1.8597,1.8597,27600000.0
2008-11-10 15:09:00,1.8597,1.8608,1.8597,1.86065,51500000.0
2008-11-10 15:10:00,1.8607,1.8614,1.85995,1.86105,84400000.0
2008-11-10 15:11:00,1.8611,1.86115,1.8591,1.8599,94500000.0
2008-11-10 15:12:00,1.86,1.86005,1.85815,1.85985,134500000.0
2008-11-10 15:13:00,1.85975,1.86185,1.8596,1.86175,111400000.0
2008-11-10 15:14:00,1.8618,1.8642,1.86045,1.86405,122300000.0
2008-11-10 15:15:00,1.864,1.864,1.86055,1.8639,173400000.0
2008-11-10 15:16:00,1.8639,1.864,1.8636,1.86375,65200000.0
2008-11-10 15:17:00,1.86375,1.86375,1.8634,1.8635,230500000.0
2008-11-10 15:18:00,1.8635,1.86355,1.86205,1.86275,148500000.0
2008-11-10 15:19:00,1.86275,1.8628,1.8621,1.86245,148400000.0
2008-11-10 15:20:00,1.86245,1.86295,1.86115,1.86115,157500000.0
2008-11-10 15:21:00,1.8615,1.8634,1.86145,1.8633,119000000.0
2008-11-10 15:22:00,1.86335,1.86335,1.86225,1.8626,101500000.0
2008-11-10 15:23:00,1.8626,1.86395,1.8626,1.8634,166100000.0
2008-11-10 15:24:00,1.86375,1.86445,1.86355,1.8641,170500000.0
2008-11-10 15:25:00,1.8641,1.8643,1.86295,1.8632,393700000.0
2008-11-10 15:26:00,1.8632,1.86355,1.863,1.86345,212300000.0
2008-11-10 15:27:00,1.86335,1.86335,1.8626,1.86285,183200000.0
2008-11-10 15:28:00,1.8628,1.8632,1.86275,1.8631,41400000.0
2008-11-10 15:29:00,1.86305,1.86305,1.8628,1.8628,167200000.0
2008-11-10 15:30:00,1.86285,1.8629,1.862,1.8622,171500000.0
2008-11-10 15:31:00,1.86215,1.86285,1.8618,1.86185,79700000.0
2008-11-10 15:32:00,1.8618,1.8624,1.8614,1.8622,156700000.0
2008-11-10 15:33:00,1.86225,1.8633,1.86225,1.8631,122200000.0
2008-11-10 15:34:00,1.8631,1.8632,1.86215,1.8627,264800004.0
2008-11-10 15:35:00,1.8615,1.8625,1.8615,1.8622,119300000.0
2008-11-10 15:36:00,1.8622,1.8631,1.8622,1.86285,108900000.0
2008-11-10 15:37:00,1.86325,1.86325,1.8622,1.863,102200000.0
2008-11-10 15:38:00,1.863,1.86315,1.8618,1.8626,128100000.0
2008-11-10 15:39:00,1.8626,1.86395,1.8626,1.8636,160000000.0
2008-11-10 15:40:00,1.8636,1.8636,1.8627,1.8628,131400000.0
2008-11-10 15:41:00,1.86285,1.86425,1.86275,1.8642,100500000.0
2008-11-10 15:42:00,1.8642,1.8643,1.8636,1.86375,78100000.0
2008-11-10 15:43:00,1.86375,1.8638,1.8629,1.8629,118300000.0
2008-11-10 15:44:00,1.8629,1.8637,1.8626,1.8626,104700000.0
2008-11-10 15:45:00,1.8626,1.86265,1.86185,1.8625,103300000.0
2008-11-10 15:46:00,1.8625,1.8625,1.8616,1.86195,76400000.0
2008-11-10 15:47:00,1.86235,1.86235,1.8608,1.8609,104300000.0
2008-11-10 15:48:00,1.86105,1.86115,1.8609,1.8609,126700000.0
2008-11-10 15:49:00,1.8609,1.8612,1.8598,1.86005,125500000.0
2008-11-10 15:50:00,1.8599,1.86035,1.8599,1.8601,98200000.0
2008-11-10 15:51:00,1.8601,1.86015,1.85935,1.8597,215000000.0
2008-11-10 15:52:00,1.8598,1.86005,1.8596,1.86,135200000.0
2008-11-10 15:53:00,1.85995,1.86115,1.85995,1.8609,128800000.0
2008-11-10 15:54:00,1.8609,1.8611,1.85935,1.8595,209800000.0
2008-11-10 15:55:00,1.8595,1.85965,1.8582,1.8584,229700000.0
2008-11-10 15:56:00,1.8584,1.85995,1.8584,1.8593,158400000.0
2008-11-10 15:57:00,1.8593,1.8596,1.8588,1.859,238200000.0
2008-11-10 15:58:00,1.859,1.859,1.8561,1.85615,240200000.0
2008-11-10 15:59:00,1.85615,1.85635,1.85475,1.8558,159000000.0
2008-11-10 16:00:00,1.8557,1.8562,1.85465,1.8552,125300000.0
2008-11-10 16:01:00,1.8552,1.85605,1.8552,1.856,98800000.0
2008-11-10 16:02:00,1.856,1.85615,1.8553,1.856,121100000.0
2008-11-10 16:03:00,1.85605,1.85605,1.856,1.856,84600000.0
2008-11-10 16:04:00,1.856,1.8567,1.8552,1.8567,107800000.0
2008-11-10 16:05:00,1.8566,1.8581,1.8566,1.85775,142100000.0
2008-11-10 16:06:00,1.8576,1.85805,1.8564,1.8576,171600000.0
2008-11-10 16:07:00,1.8577,1.85805,1.85605,1.85655,154100000.0
2008-11-10 16:08:00,1.8566,1.857,1.8559,1.85615,153800000.0
2008-11-10 16:09:00,1.8561,1.8569,1.8559,1.8569,148100000.0
2008-11-10 16:10:00,1.85675,1.85875,1.8564,1.8582,160700000.0
2008-11-10 16:11:00,1.8582,1.86025,1.8572,1.8576,401400000.0
2008-11-10 16:12:00,1.85755,1.86065,1.85735,1.8597,193400000.0
2008-11-10 16:13:00,1.85975,1.85975,1.85605,1.85665,221100000.0
2008-11-10 16:14:00,1.8567,1.85975,1.8566,1.859,171600000.0
2008-11-10 16:15:00,1.8591,1.85985,1.8575,1.858,170700000.0
2008-11-10 16:16:00,1.858,1.8582,1.8579,1.8579,143900000.0
2008-11-10 16:17:00,1.8579,1.8582,1.85335,1.85375,268500000.0
2008-11-10 16:18:00,1.85345,1.85535,1.8533,1.855,144400000.0
2008-11-10 16:19:00,1.855,1.856,1.855,1.8552,162300000.0
2008-11-10 16:20:00,1.8552,1.85555,1.8541,1.85555,178000000.0
2008-11-10 16:21:00,1.8556,1.85715,1.855,1.8565,165000000.0
2008-11-10 16:22:00,1.8565,1.8565,1.85525,1.85555,101800000.0
2008-11-10 16:23:00,1.8555,1.85735,1.8553,1.85715,116200000.0
2008-11-10 16:24:00,1.8571,1.8571,1.8557,1.8563,105100000.0
2008-11-10 16:25:00,1.8563,1.85665,1.85615,1.8564,61500000.0
2008-11-10 16:26:00,1.8564,1.85905,1.8564,1.8582,191900000.0
2008-11-10 16:27:00,1.8583,1.8593,1.85785,1.85925,144900000.0
2008-11-10 16:28:00,1.8593,1.86185,1.8593,1.8608,133100000.0
2008-11-10 16:29:00,1.86085,1.861,1.85925,1.8594,171800000.0
2008-11-10 16:30:00,1.8594,1.85965,1.8575,1.8579,129700000.0
2008-11-10 16:31:00,1.8579,1.85915,1.8571,1.85835,196500000.0
2008-11-10 16:32:00,1.85845,1.85855,1.8559,1.8563,144500000.0
2008-11-10 16:33:00,1.8562,1.85805,1.85565,1.85655,183800000.0
2008-11-10 16:34:00,1.85655,1.8569,1.8561,1.8568,106500000.0
2008-11-10 16:35:00,1.8568,1.8586,1.85585,1.8583,139400000.0
2008-11-10 16:36:00,1.8583,1.85945,1.85735,1.85775,208500000.0
2008-11-10 16:37:00,1.8576,1.85765,1.8555,1.8569,148700000.0
2008-11-10 16:38:00,1.857,1.85885,1.857,1.85865,206300000.0
2008-11-10 16:39:00,1.8586,1.85905,1.8567,1.8578,183600000.0
2008-11-10 16:40:00,1.8576,1.8615,1.8575,1.85945,177300000.0
2008-11-10 16:41:00,1.8595,1.86065,1.8577,1.8584,188000000.0
2008-11-10 16:42:00,1.85875,1.8588,1.85655,1.8567,180400000.0
2008-11-10 16:43:00,1.8567,1.8572,1.85585,1.85705,135300000.0
2008-11-10 16:44:00,1.8569,1.8569,1.85555,1.8564,177700000.0
2008-11-10 16:45:00,1.8564,1.8568,1.85595,1.8564,133100000.0
2008-11-10 16:46:00,1.8564,1.85855,1.8562,1.85805,207300000.0
2008-11-10 16:47:00,1.85805,1.8603,1.85805,1.86,164100000.0
2008-11-10 16:48:00,1.8601,1.8629,1.86,1.8615,181200000.0
2008-11-10 16:49:00,1.86085,1.8621,1.85955,1.8621,165100000.0
2008-11-10 16:50:00,1.86215,1.8652,1.86145,1.8619,154400000.0
2008-11-10 16:51:00,1.8619,1.862,1.86045,1.8616,175700000.0
2008-11-10 16:52:00,1.8616,1.8631,1.8613,1.8614,194700000.0
2008-11-10 16:53:00,1.8614,1.8622,1.8605,1.8616,115400000.0
2008-11-10 16:54:00,1.8616,1.86285,1.86125,1.8623,157800000.0
2008-11-10 16:55:00,1.8623,1.8654,1.8623,1.86525,146000000.0
2008-11-10 16:56:00,1.8653,1.86655,1.8643,1.8657,184700000.0
2008-11-10 16:57:00,1.8657,1.86635,1.8621,1.8625,196500000.0
2008-11-10 16:58:00,1.86215,1.86275,1.8612,1.86225,197400000.0
2008-11-10 16:59:00,1.86235,1.8631,1.85965,1.86115,197700000.0
2008-11-10 17:00:00,1.86115,1.86145,1.8597,1.8614,206000000.0
2008-11-10 17:01:00,1.86135,1.8621,1.8613,1.8618,180000000.0
2008-11-10 17:02:00,1.8618,1.862,1.86035,1.8609,229600000.0
2008-11-10 17:03:00,1.8609,1.86185,1.8603,1.8614,163600000.0
2008-11-10 17:04:00,1.8614,1.8617,1.8613,1.8613,65100000.0
2008-11-10 17:05:00,1.86145,1.8628,1.86085,1.86255,157800000.0
2008-11-10 17:06:00,1.8625,1.8636,1.86155,1.8632,177000000.0
2008-11-10 17:07:00,1.86325,1.86375,1.8605,1.8605,189400000.0
2008-11-10 17:08:00,1.8605,1.86055,1.8589,1.86015,147600000.0
2008-11-10 17:09:00,1.86,1.86035,1.85945,1.8599,112800000.0
2008-11-10 17:10:00,1.8599,1.86085,1.85795,1.8591,155700000.0
2008-11-10 17:11:00,1.8591,1.86035,1.8578,1.8594,137400000.0
2008-11-10 17:12:00,1.8595,1.8597,1.85875,1.8594,105900000.0
2008-11-10 17:13:00,1.8594,1.85965,1.8594,1.85945,60600000.0
2008-11-10 17:14:00,1.8594,1.8596,1.85835,1.8587,77900000.0
2008-11-10 17:15:00,1.8587,1.85965,1.8577,1.8593,115100000.0
2008-11-10 17:16:00,1.8594,1.8615,1.8593,1.8613,88700000.0
2008-11-10 17:17:00,1.8613,1.8617,1.86005,1.8616,83900000.0
2008-11-10 17:18:00,1.8615,1.8618,1.86085,1.8617,129400000.0
2008-11-10 17:19:00,1.8617,1.86255,1.86165,1.8621,70600000.0
2008-11-10 17:20:00,1.8621,1.86415,1.8621,1.86415,177100000.0
2008-11-10 17:21:00,1.86435,1.86495,1.8635,1.8635,149500000.0
2008-11-10 17:22:00,1.8636,1.8649,1.8632,1.8633,119500000.0
2008-11-10 17:23:00,1.8633,1.8635,1.86205,1.8627,133000000.0
2008-11-10 17:24:00,1.8628,1.86465,1.8614,1.86395,147700000.0
2008-11-10 17:25:00,1.86385,1.86465,1.8628,1.8628,152000000.0
2008-11-10 17:26:00,1.8628,1.86285,1.86165,1.8619,93500000.0
2008-11-10 17:27:00,1.8619,1.862,1.8606,1.862,94200000.0
2008-11-10 17:28:00,1.86195,1.8629,1.86155,1.8625,154500000.0
2008-11-10 17:29:00,1.8625,1.8633,1.86205,1.8624,116800000.0
2008-11-10 17:30:00,1.8624,1.8632,1.8618,1.8618,77700000.0
2008-11-10 17:31:00,1.86165,1.862,1.86025,1.8613,101400000.0
2008-11-10 17:32:00,1.8613,1.86455,1.8613,1.86455,173900000.0
2008-11-10 17:33:00,1.86455,1.8655,1.8644,1.86535,150300000.0
2008-11-10 17:34:00,1.8654,1.86565,1.865,1.8654,165200000.0
2008-11-10 17:35:00,1.8654,1.8661,1.8654,1.866,112500000.0
2008-11-10 17:36:00,1.866,1.866,1.865,1.8653,117800000.0
2008-11-10 17:37:00,1.8652,1.8652,1.8643,1.865,77000000.0
2008-11-10 17:38:00,1.865,1.8659,1.86495,1.8651,160500000.0
2008-11-10 17:39:00,1.8651,1.8651,1.86445,1.8649,93400000.0
2008-11-10 17:40:00,1.86455,1.8648,1.8636,1.8641,292100000.0
2008-11-10 17:41:00,1.8641,1.86415,1.86235,1.8631,293600000.0
2008-11-10 17:42:00,1.86315,1.86365,1.8629,1.8631,126700000.0
2008-11-10 17:43:00,1.8631,1.8634,1.8604,1.8613,142600000.0
2008-11-10 17:44:00,1.8613,1.8613,1.85655,1.85715,404300000.0
2008-11-10 17:45:00,1.8573,1.85865,1.857,1.85805,105300000.0
2008-11-10 17:46:00,1.8583,1.85975,1.8583,1.859,154200000.0
2008-11-10 17:47:00,1.859,1.85925,1.8577,1.8578,156000000.0
2008-11-10 17:48:00,1.8578,1.8578,1.8565,1.85715,144800000.0
2008-11-10 17:49:00,1.85715,1.8585,1.8568,1.8582,167300000.0
2008-11-10 17:50:00,1.8582,1.8595,1.8582,1.8593,106100000.0
2008-11-10 17:51:00,1.8593,1.862,1.85915,1.862,111200000.0
2008-11-10 17:52:00,1.862,1.8629,1.86125,1.8614,351400000.0
2008-11-10 17:53:00,1.8614,1.863,1.8614,1.8626,155700000.0
2008-11-10 17:54:00,1.8626,1.8657,1.8626,1.8655,188400000.0
2008-11-10 17:55:00,1.8655,1.86675,1.8646,1.866,254300000.0
2008-11-10 17:56:00,1.866,1.86645,1.86315,1.8652,176300000.0
2008-11-10 17:57:00,1.8652,1.86665,1.865,1.8665,116800000.0
2008-11-10 17:58:00,1.8665,1.86725,1.86635,1.8671,140200000.0
2008-11-10 17:59:00,1.8671,1.8681,1.8618,1.8618,187000000.0
2008-11-10 18:00:00,1.8618,1.8646,1.8612,1.8646,261000000.0
2008-11-10 18:01:00,1.86485,1.86535,1.8642,1.86505,167000000.0
2008-11-10 18:02:00,1.86505,1.8657,1.8638,1.86505,216999995.0
2008-11-10 18:03:00,1.86535,1.8655,1.8628,1.8652,190700000.0
2008-11-10 18:04:00,1.86505,1.86505,1.8631,1.86365,299700000.0
2008-11-10 18:05:00,1.86375,1.86495,1.8635,1.8647,97200000.0
2008-11-10 18:06:00,1.8647,1.86725,1.8646,1.8669,110700000.0
2008-11-10 18:07:00,1.8669,1.86745,1.86605,1.86645,180200000.0
2008-11-10 18:08:00,1.8664,1.8672,1.86595,1.86595,123100000.0
2008-11-10 18:09:00,1.8657,1.86755,1.8651,1.8666,153500000.0
2008-11-10 18:10:00,1.8666,1.86675,1.86535,1.86665,167900000.0
2008-11-10 18:11:00,1.8668,1.8669,1.8656,1.866,126200000.0
2008-11-10 18:12:00,1.866,1.8663,1.86515,1.866,188100000.0
2008-11-10 18:13:00,1.866,1.86865,1.86445,1.86815,178400000.0
2008-11-10 18:14:00,1.8681,1.86885,1.86615,1.86655,259900000.0
2008-11-10 18:15:00,1.8666,1.8672,1.86585,1.86695,204800000.0
2008-11-10 18:16:00,1.86705,1.8681,1.8663,1.8679,115800000.0
2008-11-10 18:17:00,1.86795,1.8683,1.8654,1.8655,242500000.0
2008-11-10 18:18:00,1.8656,1.86615,1.8647,1.866,182500000.0
2008-11-10 18:19:00,1.86595,1.86655,1.8647,1.8648,158800000.0
2008-11-10 18:20:00,1.8648,1.86635,1.86395,1.8661,191600000.0
2008-11-10 18:21:00,1.8659,1.8691,1.8659,1.8686,121900000.0
2008-11-10 18:22:00,1.8688,1.8688,1.8667,1.86705,219600000.0
2008-11-10 18:23:00,1.867,1.86725,1.8657,1.86655,141400000.0
2008-11-10 18:24:00,1.86655,1.86705,1.86495,1.8651,103100000.0
2008-11-10 18:25:00,1.8651,1.8652,1.86355,1.8638,103300000.0
2008-11-10 18:26:00,1.86375,1.86415,1.8635,1.8636,69600000.0
2008-11-10 18:27:00,1.8636,1.8636,1.8623,1.8632,190100000.0
2008-11-10 18:28:00,1.86315,1.8648,1.86305,1.8648,154700000.0
2008-11-10 18:29:00,1.8648,1.86795,1.86425,1.86795,109600000.0
2008-11-10 18:30:00,1.86775,1.8688,1.86775,1.8686,106300000.0
2008-11-10 18:31:00,1.8685,1.8696,1.867,1.8693,106800000.0
2008-11-10 18:32:00,1.8694,1.87385,1.86915,1.8706,150000000.0
2008-11-10 18:33:00,1.8706,1.87065,1.86895,1.86955,141800000.0
2008-11-10 18:34:00,1.8696,1.8711,1.86955,1.8709,94900000.0
2008-11-10 18:35:00,1.8709,1.8709,1.87,1.87005,93800000.0
2008-11-10 18:36:00,1.87,1.8731,1.8696,1.8703,141100000.0
2008-11-10 18:37:00,1.87035,1.8711,1.8669,1.8685,208500000.0
2008-11-10 18:38:00,1.86855,1.87015,1.8679,1.8695,146900000.0
2008-11-10 18:39:00,1.86975,1.87005,1.869,1.869,236400000.0
2008-11-10 18:40:00,1.869,1.8694,1.86815,1.86815,182800000.0
2008-11-10 18:41:00,1.86825,1.86945,1.8682,1.8694,181100000.0
2008-11-10 18:42:00,1.8694,1.8695,1.8681,1.8686,141900000.0
2008-11-10 18:43:00,1.86855,1.8697,1.86825,1.8693,120300000.0
2008-11-10 18:44:00,1.8693,1.8717,1.8693,1.87085,174000000.0
2008-11-10 18:45:00,1.87095,1.87475,1.87085,1.8746,158100000.0
2008-11-10 18:46:00,1.8746,1.8764,1.87315,1.87575,149500000.0
2008-11-10 18:47:00,1.8758,1.87805,1.87565,1.87795,116800000.0
2008-11-10 18:48:00,1.8782,1.8785,1.8743,1.87485,129600000.0
2008-11-10 18:49:00,1.8751,1.87545,1.87425,1.8744,164800000.0
2008-11-10 18:50:00,1.8744,1.8757,1.8731,1.8754,182200000.0
2008-11-10 18:51:00,1.8754,1.87885,1.8748,1.87885,240700000.0
2008-11-10 18:52:00,1.8784,1.8854,1.87835,1.8838,165500000.0
2008-11-10 18:53:00,1.8838,1.88445,1.88185,1.882,187100000.0
2008-11-10 18:54:00,1.88195,1.88765,1.88165,1.88705,160200000.0
2008-11-10 18:55:00,1.8871,1.88935,1.8871,1.8886,143500000.0
2008-11-10 18:56:00,1.8886,1.8886,1.886,1.88705,191400000.0
2008-11-10 18:57:00,1.8869,1.8877,1.8853,1.88565,119900000.0
2008-11-10 18:58:00,1.8857,1.8861,1.8852,1.8855,95100000.0
2008-11-10 18:59:00,1.88605,1.8891,1.885,1.8888,129700000.0
2008-11-10 19:00:00,1.88875,1.8916,1.8877,1.8916,157900000.0
2008-11-10 19:01:00,1.8914,1.8914,1.8877,1.8888,134400000.0
2008-11-10 19:02:00,1.88885,1.88895,1.88605,1.887,73000000.0
2008-11-10 19:03:00,1.8866,1.8874,1.886,1.8868,89200000.0
2008-11-10 19:04:00,1.8867,1.88815,1.88655,1.8874,47300000.0
2008-11-10 19:05:00,1.88695,1.88795,1.8863,1.8868,103200000.0
2008-11-10 19:06:00,1.8867,1.8872,1.88515,1.8856,160100000.0
2008-11-10 19:07:00,1.8855,1.8861,1.8853,1.88575,87200000.0
2008-11-10 19:08:00,1.8856,1.8856,1.884,1.8853,75500000.0
2008-11-10 19:09:00,1.8853,1.8854,1.8835,1.8845,138200000.0
2008-11-10 19:10:00,1.88435,1.8845,1.8839,1.8843,99800000.0
2008-11-10 19:11:00,1.8843,1.8843,1.8819,1.882,198500000.0
2008-11-10 19:12:00,1.882,1.88315,1.8813,1.88205,136700000.0
2008-11-10 19:13:00,1.88185,1.88245,1.88125,1.8819,76600000.0
2008-11-10 19:14:00,1.8819,1.88325,1.8819,1.8828,89100000.0
2008-11-10 19:15:00,1.88295,1.8834,1.8803,1.88135,140500000.0
2008-11-10 19:16:00,1.8815,1.8816,1.87975,1.881,147800000.0
2008-11-10 19:17:00,1.881,1.88115,1.8801,1.881,92200000.0
2008-11-10 19:18:00,1.88105,1.88405,1.881,1.884,175700000.0
2008-11-10 19:19:00,1.88415,1.88515,1.8838,1.8842,147100002.0
2008-11-10 19:20:00,1.8842,1.8852,1.8842,1.8852,91600000.0
2008-11-10 19:21:00,1.8851,1.88675,1.8851,1.8864,55900000.0
2008-11-10 19:22:00,1.8862,1.88765,1.88605,1.8873,69800000.0
2008-11-10 19:23:00,1.8872,1.88845,1.8872,1.8882,125100000.0
2008-11-10 19:24:00,1.88845,1.8894,1.8882,1.8884,157800000.0
2008-11-10 19:25:00,1.8884,1.88915,1.8877,1.8891,151400000.0
2008-11-10 19:26:00,1.88855,1.891,1.8885,1.891,146500000.0
2008-11-10 19:27:00,1.89135,1.8916,1.89015,1.891,76800000.0
2008-11-10 19:28:00,1.891,1.89265,1.891,1.892,106400000.0
2008-11-10 19:29:00,1.89165,1.89245,1.8915,1.892,97800000.0
2008-11-10 19:30:00,1.892,1.89215,1.89045,1.8911,131600000.0
2008-11-10 19:31:00,1.8911,1.8925,1.8905,1.89235,116600000.0
2008-11-10 19:32:00,1.89225,1.89225,1.8904,1.89135,80800000.0
2008-11-10 19:33:00,1.8913,1.89155,1.891,1.89115,75300000.0
2008-11-10 19:34:00,1.89125,1.8921,1.8911,1.89175,108400000.0
2008-11-10 19:35:00,1.892,1.8937,1.8918,1.8933,57800000.0
2008-11-10 19:36:00,1.8933,1.89585,1.89325,1.89565,177800000.0
2008-11-10 19:37:00,1.8959,1.896,1.89515,1.8953,81900000.0
2008-11-10 19:38:00,1.8953,1.8953,1.89365,1.8953,93200000.0
2008-11-10 19:39:00,1.8953,1.90015,1.8938,1.90005,146800000.0
2008-11-10 19:40:00,1.8999,1.9007,1.8987,1.9002,84200000.0
2008-11-10 19:41:00,1.9001,1.90325,1.9001,1.9023,138200000.0
2008-11-10 19:42:00,1.9023,1.9032,1.9022,1.9025,146800000.0
2008-11-10 19:43:00,1.9026,1.91205,1.90235,1.9114,168400000.0
2008-11-10 19:44:00,1.91185,1.91195,1.90725,1.90815,456000000.0
2008-11-10 19:45:00,1.90795,1.908,1.9058,1.907,139800000.0
2008-11-10 19:46:00,1.907,1.907,1.9056,1.90575,93600000.0
2008-11-10 19:47:00,1.90565,1.90615,1.9046,1.906,111300000.0
2008-11-10 19:48:00,1.906,1.90795,1.90585,1.9075,86900000.0
2008-11-10 19:49:00,1.9075,1.9075,1.90675,1.9068,74200000.0
2008-11-10 19:50:00,1.9068,1.9068,1.90545,1.9059,184100000.0
2008-11-10 19:51:00,1.9059,1.90595,1.9059,1.90595,51300000.0
2008-11-10 19:52:00,1.90615,1.90715,1.906,1.90645,41400000.0
2008-11-10 19:53:00,1.90645,1.90685,1.9051,1.9052,57000000.0
2008-11-10 19:54:00,1.9052,1.90645,1.9045,1.90475,106900000.0
2008-11-10 19:55:00,1.90485,1.9076,1.90385,1.9075,195800000.0
2008-11-10 19:56:00,1.90745,1.90765,1.90545,1.9069,95300000.0
2008-11-10 19:57:00,1.90685,1.90685,1.9041,1.9056,95700000.0
2008-11-10 19:58:00,1.9056,1.9056,1.9056,1.9056,66000000.0
2008-11-10 19:59:00,1.9056,1.9056,1.90425,1.9048,44100000.0
2008-11-10 20:00:00,1.90515,1.90655,1.9049,1.90605,55500000.0
2008-11-10 20:01:00,1.9062,1.9089,1.9062,1.9076,133600000.0
2008-11-10 20:02:00,1.9076,1.9083,1.9076,1.9082,72300000.0
2008-11-10 20:03:00,1.9082,1.9098,1.9082,1.90925,99600000.0
2008-11-10 20:04:00,1.9093,1.90965,1.9088,1.9088,74700000.0
2008-11-10 20:05:00,1.9088,1.9106,1.90865,1.90895,159800000.0
2008-11-10 20:06:00,1.909,1.9092,1.90765,1.9081,83600000.0
2008-11-10 20:07:00,1.9081,1.9081,1.9058,1.9066,53900000.0
2008-11-10 20:08:00,1.9068,1.9084,1.9068,1.90735,134500000.0
2008-11-10 20:09:00,1.9073,1.90785,1.90645,1.90785,87900000.0
2008-11-10 20:10:00,1.9077,1.9081,1.9068,1.9072,146100000.0
2008-11-10 20:11:00,1.9072,1.9081,1.907,1.9074,86400000.0
2008-11-10 20:12:00,1.9074,1.90795,1.9064,1.90685,56900000.0
2008-11-10 20:13:00,1.90705,1.9073,1.9063,1.907,55800000.0
2008-11-10 20:14:00,1.907,1.9074,1.9052,1.90615,47800000.0
2008-11-10 20:15:00,1.9062,1.90625,1.9051,1.9059,63500000.0
2008-11-10 20:16:00,1.9058,1.9066,1.90575,1.90625,70100000.0
2008-11-10 20:17:00,1.90625,1.9074,1.90625,1.9069,123000000.0
2008-11-10 20:18:00,1.9068,1.90745,1.9065,1.9071,71300000.0
2008-11-10 20:19:00,1.90715,1.909,1.90685,1.9076,108100000.0
2008-11-10 20:20:00,1.9077,1.908,1.9071,1.9071,51400000.0
2008-11-10 20:21:00,1.9071,1.9071,1.9048,1.90545,62200000.0
2008-11-10 20:22:00,1.9054,1.9061,1.90455,1.9055,100500000.0
2008-11-10 20:23:00,1.90545,1.90815,1.9054,1.9071,79900000.0
2008-11-10 20:24:00,1.9071,1.90855,1.90675,1.90845,76200000.0
2008-11-10 20:25:00,1.9086,1.91025,1.9085,1.91025,126100000.0
2008-11-10 20:26:00,1.9104,1.91045,1.90785,1.90845,109700000.0
2008-11-10 20:27:00,1.90845,1.90845,1.90745,1.90805,86200000.0
2008-11-10 20:28:00,1.9079,1.9079,1.9059,1.90675,117800000.0
2008-11-10 20:29:00,1.9064,1.90855,1.9064,1.90775,93300000.0
2008-11-10 20:30:00,1.90795,1.91,1.9079,1.9098,86900000.0
2008-11-10 20:31:00,1.9098,1.9098,1.9082,1.909,86300000.0
2008-11-10 20:32:00,1.909,1.909,1.90765,1.9078,77700000.0
2008-11-10 20:33:00,1.9078,1.9082,1.90685,1.9078,169000000.0
2008-11-10 20:34:00,1.9064,1.9078,1.9059,1.90635,44200000.0
2008-11-10 20:35:00,1.9065,1.9075,1.9064,1.90745,48200000.0
2008-11-10 20:36:00,1.90755,1.90845,1.90675,1.9072,80300000.0
2008-11-10 20:37:00,1.9073,1.9073,1.9032,1.90445,150100000.0
2008-11-10 20:38:00,1.904,1.90585,1.904,1.90415,148200000.0
2008-11-10 20:39:00,1.9041,1.90435,1.9029,1.90305,69900000.0
2008-11-10 20:40:00,1.9032,1.90485,1.9026,1.90405,140800000.0
2008-11-10 20:41:00,1.9043,1.90505,1.9042,1.90505,31900000.0
2008-11-10 20:42:00,1.905,1.90515,1.9029,1.9041,80200000.0
2008-11-10 20:43:00,1.9041,1.9041,1.904,1.9041,314400000.0
2008-11-10 20:44:00,1.9041,1.9041,1.9041,1.9041,172300000.0
2008-11-10 20:45:00,1.9041,1.9063,1.9032,1.90405,135200000.0
2008-11-10 20:46:00,1.9039,1.9053,1.9039,1.90395,56500000.0
2008-11-10 20:47:00,1.904,1.9048,1.9038,1.9045,57200000.0
2008-11-10 20:48:00,1.9045,1.90485,1.9044,1.90485,49600000.0
2008-11-10 20:49:00,1.9049,1.90565,1.9049,1.9056,34200000.0
2008-11-10 20:50:00,1.90555,1.9059,1.90475,1.90555,52300000.0
2008-11-10 20:51:00,1.9055,1.90555,1.90495,1.90545,20000000.0
2008-11-10 20:52:00,1.9055,1.90615,1.90545,1.9056,39400000.0
2008-11-10 20:53:00,1.9056,1.9056,1.9051,1.9055,67200000.0
2008-11-10 20:54:00,1.9055,1.9056,1.903,1.9043,88300000.0
2008-11-10 20:55:00,1.9045,1.9046,1.90365,1.9037,53000000.0
2008-11-10 20:56:00,1.9037,1.9037,1.9018,1.9027,61300000.0
2008-11-10 20:57:00,1.9028,1.90315,1.9019,1.9027,55100000.0
2008-11-10 20:58:00,1.90265,1.90305,1.9024,1.9026,71700000.0
2008-11-10 20:59:00,1.90255,1.90255,1.902,1.9021,42800000.0
2008-11-10 21:00:00,1.9024,1.90405,1.9024,1.90265,60500000.0
2008-11-10 21:01:00,1.90275,1.90385,1.9025,1.90335,75900000.0
2008-11-10 21:02:00,1.90335,1.9037,1.9024,1.9035,100100000.0
2008-11-10 21:03:00,1.9035,1.9035,1.9022,1.9023,87700000.0
2008-11-10 21:04:00,1.9023,1.90305,1.9023,1.90265,51600000.0
2008-11-10 21:05:00,1.9026,1.90375,1.9026,1.90355,41800000.0
2008-11-10 21:06:00,1.90365,1.9045,1.90295,1.9041,57500000.0
2008-11-10 21:07:00,1.904,1.90475,1.9006,1.9016,105700000.0
2008-11-10 21:08:00,1.90175,1.9024,1.9011,1.90185,73200000.0
2008-11-10 21:09:00,1.9018,1.90185,1.9014,1.9014,26100000.0
2008-11-10 21:10:00,1.9014,1.9018,1.9013,1.9014,45000000.0
2008-11-10 21:11:00,1.9014,1.9014,1.90055,1.9007,53100000.0
2008-11-10 21:12:00,1.9007,1.90125,1.9005,1.9009,75700000.0
2008-11-10 21:13:00,1.90095,1.90195,1.90095,1.9017,35500000.0
2008-11-10 21:14:00,1.90165,1.9017,1.9007,1.9009,87800000.0
2008-11-10 21:15:00,1.90095,1.9021,1.90095,1.9017,41200000.0
2008-11-10 21:16:00,1.90165,1.9019,1.90155,1.90155,33000000.0
2008-11-10 21:17:00,1.9014,1.90245,1.9014,1.9023,68700000.0
2008-11-10 21:18:00,1.90245,1.90275,1.90085,1.90185,90000000.0
2008-11-10 21:19:00,1.90195,1.90195,1.90035,1.90075,59400000.0
2008-11-10 21:20:00,1.9008,1.90095,1.8993,1.8994,75900000.0
2008-11-10 21:21:00,1.8994,1.89975,1.8978,1.8996,65600000.0
2008-11-10 21:22:00,1.89975,1.9004,1.8989,1.8991,66000000.0
2008-11-10 21:23:00,1.8991,1.8991,1.8971,1.89835,78700000.0
2008-11-10 21:24:00,1.8983,1.89855,1.89745,1.8975,103100000.0
2008-11-10 21:25:00,1.8975,1.89865,1.8975,1.8982,73400000.0
2008-11-10 21:26:00,1.89825,1.899,1.89775,1.89825,39200000.0
2008-11-10 21:27:00,1.8984,1.8997,1.8983,1.89895,44600000.0
2008-11-10 21:28:00,1.8996,1.90045,1.8989,1.9002,87800000.0
2008-11-10 21:29:00,1.9003,1.9032,1.9003,1.9031,147600000.0
2008-11-10 21:30:00,1.90315,1.9059,1.90315,1.90575,95500000.0
2008-11-10 21:31:00,1.90515,1.9056,1.90365,1.90395,63600000.0
2008-11-10 21:32:00,1.9039,1.9045,1.9038,1.9045,34400000.0
2008-11-10 21:33:00,1.9045,1.9058,1.9045,1.9058,27200000.0
2008-11-10 21:34:00,1.90575,1.90675,1.9055,1.90585,49500000.0
2008-11-10 21:35:00,1.90595,1.90655,1.9055,1.90595,40300000.0
2008-11-10 21:36:00,1.9059,1.9059,1.9055,1.9055,33400000.0
2008-11-10 21:37:00,1.9055,1.9055,1.9015,1.9022,51500000.0
2008-11-10 21:38:00,1.9021,1.9024,1.90135,1.9023,36000000.0
2008-11-10 21:39:00,1.9022,1.9024,1.90205,1.90205,15000000.0
2008-11-10 21:40:00,1.9022,1.90235,1.9006,1.90165,117300000.0
2008-11-10 21:41:00,1.9016,1.90245,1.9014,1.90235,41100000.0
2008-11-10 21:42:00,1.90255,1.90295,1.90155,1.90275,71000000.0
2008-11-10 21:43:00,1.90265,1.90415,1.90225,1.90415,47700000.0
2008-11-10 21:44:00,1.90425,1.9057,1.90425,1.9057,74300000.0
2008-11-10 21:45:00,1.90575,1.90645,1.90575,1.9063,25800000.0
2008-11-10 21:46:00,1.9063,1.9074,1.90555,1.9074,52100000.0
2008-11-10 21:47:00,1.90685,1.90755,1.90575,1.907,159800000.0
2008-11-10 21:48:00,1.90695,1.90865,1.90695,1.90865,78000000.0
2008-11-10 21:49:00,1.9087,1.9101,1.9081,1.9101,80300000.0
2008-11-10 21:50:00,1.9102,1.9103,1.9085,1.9103,90800000.0
2008-11-10 21:51:00,1.9102,1.9106,1.90955,1.9102,50000000.0
2008-11-10 21:52:00,1.91015,1.91025,1.90925,1.9099,102600000.0
2008-11-10 21:53:00,1.9099,1.91025,1.909,1.9094,46800000.0
2008-11-10 21:54:00,1.9095,1.90965,1.90795,1.90835,78500000.0
2008-11-10 21:55:00,1.90855,1.90945,1.9085,1.90945,55100000.0
2008-11-10 21:56:00,1.90965,1.9102,1.9096,1.90975,39300000.0
2008-11-10 21:57:00,1.90995,1.91,1.9095,1.9095,62400000.0
2008-11-10 21:58:00,1.9095,1.90975,1.9091,1.9092,74000000.0
2008-11-10 21:59:00,1.9092,1.90985,1.9092,1.9097,26600000.0
2008-11-10 22:00:00,1.9096,1.9107,1.90915,1.9107,26000000.0
2008-11-10 22:01:00,1.91105,1.91185,1.91045,1.9111,57500000.0
2008-11-10 22:02:00,1.9111,1.91185,1.90995,1.91,158100000.0
2008-11-10 22:03:00,1.9102,1.9105,1.9099,1.91005,61500000.0
2008-11-10 22:04:00,1.91005,1.91215,1.91005,1.91215,37000000.0
2008-11-10 22:05:00,1.9121,1.91235,1.91015,1.9123,60200000.0
2008-11-10 22:06:00,1.9123,1.91275,1.9103,1.9103,73800000.0
2008-11-10 22:07:00,1.9103,1.9103,1.90855,1.9099,135200000.0
2008-11-10 22:08:00,1.91,1.9105,1.90905,1.9105,64400000.0
2008-11-10 22:09:00,1.91045,1.9106,1.90995,1.91015,48000000.0
2008-11-10 22:10:00,1.91015,1.91105,1.91005,1.91075,41500000.0
2008-11-10 22:11:00,1.9107,1.9111,1.91025,1.91055,38000000.0
2008-11-10 22:12:00,1.9106,1.91105,1.90965,1.9099,89100000.0
2008-11-10 22:13:00,1.90995,1.91005,1.908,1.9088,75900000.0
2008-11-10 22:14:00,1.9087,1.9096,1.9086,1.9096,57100000.0
2008-11-10 22:15:00,1.9097,1.91,1.908,1.9091,54100000.0
2008-11-10 22:16:00,1.90915,1.91015,1.9087,1.90895,62600000.0
2008-11-10 22:17:00,1.90875,1.90875,1.9083,1.9083,41900000.0
2008-11-10 22:18:00,1.9083,1.9084,1.9081,1.9082,57000000.0
2008-11-10 22:19:00,1.9081,1.90865,1.9081,1.9082,32400000.0
2008-11-10 22:20:00,1.9082,1.90955,1.9082,1.9089,87100000.0
2008-11-10 22:21:00,1.9092,1.90945,1.90875,1.90945,18200000.0
2008-11-10 22:22:00,1.90935,1.9095,1.909,1.90905,14000000.0
2008-11-10 22:23:00,1.909,1.9105,1.9084,1.9102,64100000.0
2008-11-10 22:24:00,1.9101,1.91025,1.9089,1.9099,124300000.0
2008-11-10 22:25:00,1.9099,1.9105,1.9089,1.9103,160200000.0
2008-11-10 22:26:00,1.9105,1.91105,1.91,1.91035,60300000.0
2008-11-10 22:27:00,1.9103,1.9143,1.9102,1.913,136600000.0
2008-11-10 22:28:00,1.91305,1.914,1.91275,1.9133,83700000.0
2008-11-10 22:29:00,1.9133,1.91355,1.91185,1.912,83300000.0
2008-11-10 22:30:00,1.9121,1.9124,1.9121,1.9123,46200000.0
2008-11-10 22:31:00,1.9123,1.9123,1.91025,1.9106,108700000.0
2008-11-10 22:32:00,1.9107,1.91075,1.9103,1.91065,63500000.0
2008-11-10 22:33:00,1.9106,1.9119,1.91005,1.9116,52200000.0
2008-11-10 22:34:00,1.91155,1.91155,1.9114,1.9114,20000000.0
2008-11-10 22:35:00,1.91145,1.9118,1.9114,1.9114,108300000.0
2008-11-10 22:36:00,1.9114,1.9115,1.9114,1.9114,89500000.0
2008-11-10 22:37:00,1.9114,1.9125,1.91125,1.9118,133100000.0
2008-11-10 22:38:00,1.9118,1.9126,1.9112,1.9117,51000000.0
2008-11-10 22:39:00,1.9117,1.9124,1.91155,1.9117,35800000.0
2008-11-10 22:40:00,1.91145,1.91155,1.90945,1.9096,77400000.0
2008-11-10 22:41:00,1.9096,1.9102,1.9096,1.91,55700000.0
2008-11-10 22:42:00,1.91005,1.91065,1.9097,1.9101,33900000.0
2008-11-10 22:43:00,1.91005,1.91005,1.9098,1.9099,150200000.0
2008-11-10 22:44:00,1.9098,1.9098,1.90715,1.90785,136300000.0
2008-11-10 22:45:00,1.90795,1.90795,1.90695,1.9072,32000000.0
2008-11-10 22:46:00,1.9073,1.90845,1.9073,1.9082,28900000.0
2008-11-10 22:47:00,1.9081,1.90845,1.90675,1.9069,18300000.0
2008-11-10 22:48:00,1.90725,1.9096,1.90665,1.9092,50600000.0
2008-11-10 22:49:00,1.9092,1.9092,1.90865,1.9091,44600000.0
2008-11-10 22:50:00,1.9092,1.9092,1.9071,1.9083,95100000.0
2008-11-10 22:51:00,1.9084,1.90865,1.9036,1.9071,117100000.0
2008-11-10 22:52:00,1.9072,1.9074,1.90645,1.90695,58700000.0
2008-11-10 22:53:00,1.9072,1.9092,1.9059,1.90785,89700000.0
2008-11-10 22:54:00,1.9078,1.90875,1.90755,1.9082,75700000.0
2008-11-10 22:55:00,1.9087,1.90965,1.90855,1.90915,28600000.0
2008-11-10 22:56:00,1.9093,1.9093,1.90825,1.9088,46500000.0
2008-11-10 22:57:00,1.9087,1.9088,1.9076,1.9086,49100000.0
2008-11-10 22:58:00,1.9085,1.90875,1.90815,1.9083,27000000.0
2008-11-10 22:59:00,1.9083,1.90845,1.9064,1.9067,73600000.0
2008-11-10 23:00:00,1.9067,1.90675,1.9067,1.90675,17000000.0
2008-11-10 23:01:00,1.9068,1.90705,1.9066,1.9067,52200000.0
2008-11-10 23:02:00,1.9067,1.9067,1.9052,1.9052,29400000.0
2008-11-10 23:03:00,1.9053,1.90565,1.9053,1.9055,21700000.0
2008-11-10 23:04:00,1.9056,1.90615,1.9055,1.9057,20300000.0
2008-11-10 23:05:00,1.90595,1.9062,1.90565,1.90565,8000000.0
2008-11-10 23:06:00,1.90595,1.9061,1.9055,1.90565,13300000.0
2008-11-10 23:07:00,1.9058,1.90615,1.9055,1.9059,26100000.0
2008-11-10 23:08:00,1.90605,1.90605,1.90425,1.9051,70800000.0
2008-11-10 23:09:00,1.9052,1.9052,1.9046,1.905,20300000.0
2008-11-10 23:10:00,1.9049,1.90505,1.90475,1.905,22000000.0
2008-11-10 23:11:00,1.90465,1.9052,1.90455,1.90455,25100000.0
2008-11-10 23:12:00,1.9047,1.9049,1.90385,1.90445,38800000.0
2008-11-10 23:13:00,1.9045,1.9046,1.90415,1.9044,28400000.0
2008-11-10 23:14:00,1.90445,1.90445,1.904,1.904,7000000.0
2008-11-10 23:15:00,1.9042,1.9042,1.9041,1.9041,8000000.0
2008-11-10 23:16:00,1.9041,1.9041,1.9022,1.90245,41500000.0
2008-11-10 23:17:00,1.9025,1.90255,1.9025,1.90255,2000000.0
2008-11-10 23:18:00,1.90245,1.90335,1.90245,1.9027,15700000.0
2008-11-10 23:19:00,1.90295,1.90315,1.90265,1.90265,8000000.0
2008-11-10 23:20:00,1.9028,1.90315,1.9028,1.90315,15000000.0
2008-11-10 23:21:00,1.9031,1.90315,1.9025,1.90275,19600000.0
2008-11-10 23:22:00,1.9028,1.9036,1.9028,1.9033,15500000.0
2008-11-10 23:23:00,1.90345,1.90345,1.903,1.9031,8000000.0
2008-11-10 23:24:00,1.9031,1.9031,1.9031,1.9031,9000000.0
2008-11-10 23:25:00,1.9031,1.9039,1.9031,1.90385,38100000.0
2008-11-10 23:26:00,1.9039,1.90465,1.9031,1.9031,22700000.0
2008-11-10 23:27:00,1.9031,1.9034,1.903,1.9034,7000000.0
2008-11-10 23:28:00,1.90345,1.90395,1.90345,1.90385,9000000.0
2008-11-10 23:29:00,1.90385,1.90445,1.90385,1.9044,43600000.0
2008-11-10 23:30:00,1.9044,1.90575,1.9044,1.9052,63000000.0
2008-11-10 23:31:00,1.9052,1.9052,1.90245,1.9052,61100000.0
2008-11-10 23:32:00,1.9052,1.90525,1.90395,1.9044,36600000.0
2008-11-10 23:33:00,1.90445,1.90445,1.90265,1.90265,36500000.0
2008-11-10 23:34:00,1.90295,1.9034,1.90295,1.9033,26100000.0
2008-11-10 23:35:00,1.9033,1.90455,1.9033,1.9045,25600000.0
2008-11-10 23:36:00,1.9045,1.9049,1.9045,1.9049,17200000.0
2008-11-10 23:37:00,1.9049,1.9059,1.9049,1.9056,32000000.0
2008-11-10 23:38:00,1.9056,1.9056,1.9056,1.9056,15000000.0
2008-11-10 23:39:00,1.9056,1.9056,1.904,1.90455,13000000.0
2008-11-10 23:40:00,1.9039,1.9046,1.90365,1.904,70700000.0
2008-11-10 23:41:00,1.904,1.905,1.904,1.9043,36100000.0
2008-11-10 23:42:00,1.90445,1.9047,1.9043,1.9047,7100000.0
2008-11-10 23:43:00,1.9046,1.9046,1.90385,1.9042,11400000.0
2008-11-10 23:44:00,1.9046,1.9051,1.9046,1.9049,34000000.0
2008-11-10 23:45:00,1.9049,1.9049,1.9034,1.90365,34000000.0
2008-11-10 23:46:00,1.90345,1.9039,1.90315,1.9039,26900000.0
2008-11-10 23:47:00,1.9039,1.90405,1.90385,1.9039,14000000.0
2008-11-10 23:48:00,1.90405,1.9045,1.9039,1.9042,22600000.0
2008-11-10 23:49:00,1.904,1.904,1.904,1.904,31800000.0
2008-11-10 23:50:00,1.904,1.904,1.904,1.904,48000000.0
2008-11-10 23:51:00,1.904,1.904,1.904,1.904,33000000.0
2008-11-10 23:52:00,1.904,1.90415,1.9025,1.9025,55200000.0
2008-11-10 23:53:00,1.9029,1.9032,1.9026,1.9032,7000000.0
2008-11-10 23:54:00,1.9033,1.90385,1.9033,1.9036,9000000.0
2008-11-10 23:55:00,1.90375,1.9039,1.90365,1.90365,7000000.0
2008-11-10 23:56:00,1.90375,1.90405,1.90335,1.9037,33400000.0
2008-11-10 23:57:00,1.90375,1.90405,1.9037,1.9038,18100000.0
2008-11-10 23:58:00,1.9038,1.9038,1.9038,1.9038,2000000.0
2008-11-10 23:59:00,1.9038,1.9038,1.9038,1.9038,8000000.0
2008-11-11 00:00:00,1.8967,1.8967,1.8962,1.8964,18600000.0
2008-11-11 00:01:00,1.8963,1.8963,1.896,1.8961,18600000.0
2008-11-11 00:02:00,1.8962,1.8964,1.8958,1.8962,18600000.0
2008-11-11 00:03:00,1.896,1.8967,1.8956,1.8958,18600000.0
2008-11-11 00:04:00,1.90355,1.90355,1.90315,1.9034,18600000.0
2008-11-11 00:05:00,1.9039,1.9039,1.903,1.9035,34600000.0
2008-11-11 00:06:00,1.90365,1.90375,1.903,1.90315,40400000.0
2008-11-11 00:07:00,1.90325,1.90375,1.90315,1.90375,48200000.0
2008-11-11 00:08:00,1.9037,1.9037,1.90325,1.90335,21400000.0
2008-11-11 00:09:00,1.9034,1.90365,1.9031,1.9034,34600000.0
2008-11-11 00:10:00,1.90305,1.9038,1.903,1.9036,47800000.0
2008-11-11 00:11:00,1.9036,1.9036,1.9035,1.9035,12200000.0
2008-11-11 00:12:00,1.8978,1.8984,1.8975,1.8978,11000000.0
2008-11-11 00:13:00,1.8981,1.8982,1.8978,1.898,11000000.0
2008-11-11 00:14:00,1.9035,1.9035,1.9035,1.9035,11000000.0
2008-11-11 00:15:00,1.9035,1.9035,1.9035,1.9035,8000000.0
2008-11-11 00:16:00,1.9035,1.9035,1.9035,1.9035,5000000.0
2008-11-11 00:17:00,1.9035,1.9035,1.9035,1.9035,1000000.0
2008-11-11 00:18:00,1.9035,1.9035,1.9033,1.9033,20000000.0
2008-11-11 00:19:00,1.9033,1.9035,1.9033,1.9035,11800000.0
2008-11-11 00:20:00,1.9035,1.9035,1.90105,1.9016,7000000.0
2008-11-11 00:21:00,1.9016,1.902,1.9016,1.902,7000000.0
2008-11-11 00:22:00,1.9021,1.9021,1.8995,1.902,42300000.0
2008-11-11 00:23:00,1.902,1.902,1.89725,1.8992,59100000.0
2008-11-11 00:24:00,1.8993,1.9013,1.89845,1.8997,67800000.0
2008-11-11 00:25:00,1.89955,1.89965,1.89785,1.89845,36400000.0
2008-11-11 00:26:00,1.8985,1.8995,1.89815,1.89815,35200000.0
2008-11-11 00:27:00,1.8984,1.8985,1.8984,1.89845,7400000.0
2008-11-11 00:28:00,1.8984,1.8988,1.89645,1.897,41000000.0
2008-11-11 00:29:00,1.897,1.8975,1.89685,1.89685,9800000.0
2008-11-11 00:30:00,1.897,1.8973,1.89515,1.89515,49600000.0
2008-11-11 00:31:00,1.8954,1.8963,1.89525,1.8962,50800000.0
2008-11-11 00:32:00,1.89625,1.89645,1.8959,1.89645,19600000.0
2008-11-11 00:33:00,1.8965,1.89765,1.89645,1.8973,32800000.0
2008-11-11 00:34:00,1.8973,1.89755,1.8973,1.8974,23600000.0
2008-11-11 00:35:00,1.8975,1.8977,1.8975,1.8977,31000000.0
2008-11-11 00:36:00,1.8977,1.89845,1.8977,1.89845,11400000.0
2008-11-11 00:37:00,1.8985,1.899,1.8973,1.8973,60000000.0
2008-11-11 00:38:00,1.8978,1.89815,1.8978,1.89795,68400000.0
2008-11-11 00:39:00,1.8979,1.90045,1.8979,1.89945,59400000.0
2008-11-11 00:40:00,1.89955,1.8997,1.8994,1.8994,33300000.0
2008-11-11 00:41:00,1.89935,1.89955,1.8991,1.8992,26400000.0
2008-11-11 00:42:00,1.8992,1.89935,1.8992,1.8992,31800000.0
2008-11-11 00:43:00,1.8992,1.8992,1.899,1.8992,23200000.0
2008-11-11 00:44:00,1.8992,1.8992,1.8975,1.8977,28000000.0
2008-11-11 00:45:00,1.89795,1.898,1.89785,1.8979,11800000.0
2008-11-11 00:46:00,1.8979,1.8979,1.89635,1.8975,67900000.0
2008-11-11 00:47:00,1.89735,1.89735,1.89685,1.8971,34500000.0
2008-11-11 00:48:00,1.8971,1.89755,1.897,1.8971,50000000.0
2008-11-11 00:49:00,1.8972,1.89785,1.8972,1.89765,34600000.0
2008-11-11 00:50:00,1.8976,1.8982,1.8975,1.8982,32400000.0
2008-11-11 00:51:00,1.8977,1.8987,1.8975,1.8984,78000000.0
2008-11-11 00:52:00,1.89805,1.89825,1.8976,1.8976,37000000.0
2008-11-11 00:53:00,1.8976,1.8976,1.8975,1.8975,18400000.0
2008-11-11 00:54:00,1.8975,1.8975,1.8975,1.8975,27000000.0
2008-11-11 00:55:00,1.8975,1.8975,1.8975,1.8975,16200000.0
2008-11-11 00:56:00,1.8975,1.8975,1.8965,1.8967,24200000.0
2008-11-11 00:57:00,1.8973,1.8975,1.89595,1.8961,14500000.0
2008-11-11 00:58:00,1.89615,1.8963,1.89615,1.8963,6000000.0
2008-11-11 00:59:00,1.8964,1.8966,1.8964,1.89655,19000000.0
2008-11-11 01:00:00,1.89665,1.8967,1.8963,1.8964,22600000.0
2008-11-11 01:01:00,1.8964,1.8964,1.8964,1.8964,11000000.0
2008-11-11 01:02:00,1.8964,1.8964,1.8964,1.8964,33000000.0
2008-11-11 01:03:00,1.8964,1.89655,1.8964,1.8965,27400000.0
2008-11-11 01:04:00,1.8986,1.8993,1.8975,1.8978,13800000.0
2008-11-11 01:05:00,1.8967,1.8968,1.8965,1.8965,13800000.0
2008-11-11 01:06:00,1.8977,1.8983,1.8972,1.8983,3800000.0
2008-11-11 01:07:00,1.8965,1.8965,1.8965,1.8965,3800000.0
2008-11-11 01:08:00,1.89665,1.89725,1.89625,1.8966,18600000.0
2008-11-11 01:09:00,1.8965,1.8967,1.8963,1.89645,34100000.0
2008-11-11 01:10:00,1.8966,1.89735,1.89615,1.89725,69600000.0
2008-11-11 01:11:00,1.89745,1.89805,1.8974,1.89765,43000000.0
2008-11-11 01:12:00,1.8977,1.89835,1.89765,1.8981,36000000.0
2008-11-11 01:13:00,1.8981,1.8981,1.8981,1.8981,8000000.0
2008-11-11 01:14:00,1.8981,1.8982,1.8981,1.8982,13400000.0
2008-11-11 01:15:00,1.8982,1.8982,1.8982,1.8982,14000000.0
2008-11-11 01:16:00,1.8982,1.8982,1.8982,1.8982,20000000.0
2008-11-11 01:17:00,1.8982,1.8982,1.89705,1.89715,14900000.0
2008-11-11 01:18:00,1.89715,1.8974,1.89715,1.8972,29900000.0
2008-11-11 01:19:00,1.89725,1.89735,1.8972,1.8972,17400000.0
2008-11-11 01:20:00,1.8972,1.89735,1.8972,1.89725,20200000.0
2008-11-11 01:21:00,1.89735,1.8976,1.8972,1.8976,32800000.0
2008-11-11 01:22:00,1.8975,1.8976,1.8975,1.8975,13800000.0
2008-11-11 01:23:00,1.8976,1.8976,1.8975,1.8975,38200000.0
2008-11-11 01:24:00,1.8975,1.8975,1.8962,1.89625,43700000.0
2008-11-11 01:25:00,1.8964,1.8964,1.8962,1.8962,9000000.0
2008-11-11 01:26:00,1.8963,1.8964,1.8962,1.8962,19100000.0
2008-11-11 01:27:00,1.8962,1.8964,1.8962,1.8962,36600000.0
2008-11-11 01:28:00,1.8962,1.8962,1.8962,1.8962,20000000.0
2008-11-11 01:29:00,1.8962,1.8962,1.8962,1.8962,7000000.0
2008-11-11 01:30:00,1.8962,1.8976,1.8962,1.89705,53800000.0
2008-11-11 01:31:00,1.89755,1.8981,1.89735,1.8978,44900000.0
2008-11-11 01:32:00,1.8978,1.8978,1.8978,1.8978,16000000.0
2008-11-11 01:33:00,1.8978,1.8981,1.8978,1.89795,33400000.0
2008-11-11 01:34:00,1.89785,1.89795,1.8978,1.89785,17400000.0
2008-11-11 01:35:00,1.8978,1.89785,1.8978,1.8978,25200000.0
2008-11-11 01:36:00,1.9056,1.9061,1.9046,1.906,26000000.0
2008-11-11 01:37:00,1.8978,1.8985,1.8978,1.89825,26000000.0
2008-11-11 01:38:00,1.8981,1.89825,1.89785,1.8981,23600000.0
2008-11-11 01:39:00,1.8981,1.89875,1.89795,1.89875,39200000.0
2008-11-11 01:40:00,1.89875,1.9021,1.89865,1.89915,72800000.0
2008-11-11 01:41:00,1.899,1.9003,1.8989,1.899,90400000.0
2008-11-11 01:42:00,1.899,1.89995,1.89895,1.89965,58600000.0
2008-11-11 01:43:00,1.8996,1.89965,1.89825,1.899,32500000.0
2008-11-11 01:44:00,1.8995,1.89955,1.89915,1.89945,20600000.0
2008-11-11 01:45:00,1.89925,1.89925,1.89655,1.89695,75100000.0
2008-11-11 01:46:00,1.89695,1.8972,1.8969,1.8969,44000000.0
2008-11-11 01:47:00,1.8969,1.89695,1.8969,1.8969,20000000.0
2008-11-11 01:48:00,1.8969,1.8969,1.8969,1.8969,11000000.0
2008-11-11 01:49:00,1.897,1.8972,1.8969,1.8972,15400000.0
2008-11-11 01:50:00,1.8974,1.8985,1.8971,1.8985,33600000.0
2008-11-11 01:51:00,1.8985,1.89935,1.8983,1.899,46900000.0
2008-11-11 01:52:00,1.899,1.899,1.899,1.899,17000000.0
2008-11-11 01:53:00,1.899,1.899,1.89785,1.89835,11000000.0
2008-11-11 01:54:00,1.89825,1.89835,1.8982,1.8982,9200000.0
2008-11-11 01:55:00,1.8982,1.8982,1.8982,1.8982,20400000.0
2008-11-11 01:56:00,1.8982,1.8982,1.8969,1.8973,21600000.0
2008-11-11 01:57:00,1.89745,1.898,1.8974,1.8979,8000000.0
2008-11-11 01:58:00,1.89775,1.89805,1.8976,1.89805,8500000.0
2008-11-11 01:59:00,1.8981,1.8981,1.8977,1.8977,5000000.0
2008-11-11 02:00:00,1.898,1.8982,1.898,1.8982,26800000.0
2008-11-11 02:01:00,1.89825,1.89895,1.8982,1.8982,22500000.0
2008-11-11 02:02:00,1.89835,1.8988,1.8982,1.89875,13700000.0
2008-11-11 02:03:00,1.8987,1.8987,1.8986,1.8986,6400000.0
2008-11-11 02:04:00,1.8986,1.8989,1.89725,1.89755,67000000.0
2008-11-11 02:05:00,1.89815,1.8984,1.8975,1.89775,25500000.0
2008-11-11 02:06:00,1.8977,1.898,1.8977,1.898,16500000.0
2008-11-11 02:07:00,1.89795,1.8988,1.89795,1.8988,34000000.0
2008-11-11 02:08:00,1.8988,1.8988,1.89755,1.8977,24600000.0
2008-11-11 02:09:00,1.89795,1.89855,1.89795,1.89855,17000000.0
2008-11-11 02:10:00,1.8986,1.89895,1.89815,1.8986,29000000.0
2008-11-11 02:11:00,1.8986,1.8989,1.8986,1.8987,25900000.0
2008-11-11 02:12:00,1.8989,1.9003,1.89875,1.90015,57100000.0
2008-11-11 02:13:00,1.90025,1.90085,1.89995,1.9001,45600000.0
2008-11-11 02:14:00,1.9001,1.9003,1.9001,1.9003,11800000.0
2008-11-11 02:15:00,1.9003,1.9003,1.9003,1.9003,5400000.0
2008-11-11 02:16:00,1.90045,1.90095,1.90045,1.90095,5000000.0
2008-11-11 02:17:00,1.90115,1.90165,1.90115,1.9016,38000000.0
2008-11-11 02:18:00,1.9025,1.9032,1.9019,1.9022,54600000.0
2008-11-11 02:19:00,1.9022,1.9027,1.9008,1.9026,59000000.0
2008-11-11 02:20:00,1.9026,1.9026,1.90085,1.9013,44400000.0
2008-11-11 02:21:00,1.9015,1.90215,1.90135,1.9021,56000000.0
2008-11-11 02:22:00,1.9021,1.9021,1.90075,1.9013,62100000.0
2008-11-11 02:23:00,1.9013,1.902,1.9012,1.902,24300000.0
2008-11-11 02:24:00,1.902,1.9021,1.902,1.902,9700000.0
2008-11-11 02:25:00,1.902,1.902,1.902,1.902,9600000.0
2008-11-11 02:26:00,1.903,1.9031,1.902,1.9028,27500000.0
2008-11-11 02:27:00,1.903,1.9032,1.9019,1.9025,27500000.0
2008-11-11 02:28:00,1.902,1.90205,1.90135,1.9015,27500000.0
2008-11-11 02:29:00,1.90155,1.9026,1.9014,1.9018,39600000.0
2008-11-11 02:30:00,1.90195,1.90415,1.90165,1.9036,83200000.0
2008-11-11 02:31:00,1.90375,1.90485,1.90375,1.9047,37200000.0
2008-11-11 02:32:00,1.9047,1.9072,1.9046,1.9063,112800000.0
2008-11-11 02:33:00,1.9063,1.90765,1.90625,1.9075,64200000.0
2008-11-11 02:34:00,1.90795,1.9081,1.90695,1.9075,72900000.0
2008-11-11 02:35:00,1.90755,1.9078,1.906,1.9067,83100000.0
2008-11-11 02:36:00,1.9067,1.9067,1.905,1.9061,82600000.0
2008-11-11 02:37:00,1.90615,1.9072,1.90565,1.9072,64400000.0
2008-11-11 02:38:00,1.9072,1.9095,1.9072,1.9095,65900000.0
2008-11-11 02:39:00,1.9095,1.9095,1.90755,1.9085,121500000.0
2008-11-11 02:40:00,1.90855,1.9091,1.90745,1.9087,93700000.0
2008-11-11 02:41:00,1.90865,1.90865,1.9064,1.907,156800000.0
2008-11-11 02:42:00,1.9072,1.9072,1.9066,1.9067,69000000.0
2008-11-11 02:43:00,1.9067,1.9067,1.9047,1.906,90900000.0
2008-11-11 02:44:00,1.9062,1.908,1.9062,1.9072,81400000.0
2008-11-11 02:45:00,1.90725,1.9081,1.90695,1.9074,28900000.0
2008-11-11 02:46:00,1.9074,1.9075,1.9063,1.907,29900000.0
2008-11-11 02:47:00,1.907,1.90735,1.907,1.9073,27000000.0
2008-11-11 02:48:00,1.9017,1.9024,1.9016,1.9021,3200000.0
2008-11-11 02:49:00,1.9073,1.9073,1.9073,1.9073,3200000.0
2008-11-11 02:50:00,1.9073,1.9073,1.9073,1.9073,2400000.0
2008-11-11 02:51:00,1.9074,1.9075,1.90725,1.9075,10000000.0
2008-11-11 02:52:00,1.9075,1.90845,1.9069,1.9082,70000000.0
2008-11-11 02:53:00,1.9082,1.9086,1.9081,1.9086,22600000.0
2008-11-11 02:54:00,1.9086,1.9086,1.9071,1.9071,77700000.0
2008-11-11 02:55:00,1.9072,1.90825,1.9072,1.9082,78300000.0
2008-11-11 02:56:00,1.9082,1.9087,1.907,1.907,44000000.0
2008-11-11 02:57:00,1.907,1.907,1.9061,1.9067,85500000.0
2008-11-11 02:58:00,1.9067,1.9074,1.9067,1.9074,36000000.0
2008-11-11 02:59:00,1.9074,1.9074,1.9074,1.9074,34500000.0
2008-11-11 03:00:00,1.90745,1.90775,1.9073,1.9074,39900000.0
2008-11-11 03:01:00,1.9074,1.9074,1.9062,1.9066,55000000.0
2008-11-11 03:02:00,1.9066,1.90725,1.90655,1.9068,17000000.0
2008-11-11 03:03:00,1.9068,1.9068,1.90545,1.9059,81900000.0
2008-11-11 03:04:00,1.906,1.90665,1.9059,1.9063,38000000.0
2008-11-11 03:05:00,1.9063,1.90635,1.90495,1.90495,36800000.0
2008-11-11 03:06:00,1.9046,1.9058,1.90455,1.9053,42100000.0
2008-11-11 03:07:00,1.9053,1.90605,1.9053,1.90605,28100000.0
2008-11-11 03:08:00,1.906,1.9062,1.9057,1.9057,110200000.0
2008-11-11 03:09:00,1.9057,1.9057,1.9057,1.9057,84000000.0
2008-11-11 03:10:00,1.9057,1.9057,1.9034,1.9046,82600000.0
2008-11-11 03:11:00,1.9046,1.9049,1.9046,1.9047,17000000.0
2008-11-11 03:12:00,1.9047,1.9047,1.9047,1.9047,14000000.0
2008-11-11 03:13:00,1.9047,1.9047,1.90335,1.90395,45500000.0
2008-11-11 03:14:00,1.90385,1.9043,1.90385,1.9041,29900000.0
2008-11-11 03:15:00,1.9041,1.9041,1.9022,1.90235,25000000.0
2008-11-11 03:16:00,1.9025,1.9041,1.9023,1.9041,70400000.0
2008-11-11 03:17:00,1.9041,1.9043,1.90225,1.9037,58100000.0
2008-11-11 03:18:00,1.9037,1.9039,1.9037,1.9038,43800000.0
2008-11-11 03:19:00,1.9038,1.9038,1.9038,1.9038,14000000.0
2008-11-11 03:20:00,1.9038,1.9038,1.9038,1.9038,27000000.0
2008-11-11 03:21:00,1.9038,1.9038,1.9012,1.9024,77500000.0
2008-11-11 03:22:00,1.9024,1.9029,1.9024,1.9028,16000000.0
2008-11-11 03:23:00,1.90305,1.90315,1.9025,1.9026,64600000.0
2008-11-11 03:24:00,1.9027,1.9039,1.9025,1.9038,52200000.0
2008-11-11 03:25:00,1.9038,1.9038,1.90215,1.9029,35400000.0
2008-11-11 03:26:00,1.9028,1.903,1.9016,1.9026,25000000.0
2008-11-11 03:27:00,1.9027,1.9031,1.90265,1.9028,65000000.0
2008-11-11 03:28:00,1.9028,1.90295,1.90125,1.90245,47800000.0
2008-11-11 03:29:00,1.9023,1.90325,1.90195,1.9029,66000000.0
2008-11-11 03:30:00,1.90295,1.90295,1.9029,1.9029,2000000.0
2008-11-11 03:31:00,1.90295,1.90375,1.9029,1.9032,28100000.0
2008-11-11 03:32:00,1.9032,1.90335,1.903,1.903,41100000.0
2008-11-11 03:33:00,1.903,1.9033,1.903,1.90315,35600000.0
2008-11-11 03:34:00,1.9032,1.9036,1.9019,1.9021,57700000.0
2008-11-11 03:35:00,1.90215,1.90215,1.9021,1.9021,41200000.0
2008-11-11 03:36:00,1.90215,1.9024,1.90215,1.9022,13400000.0
2008-11-11 03:37:00,1.8976,1.8988,1.8972,1.8981,11200000.0
2008-11-11 03:38:00,1.8982,1.8982,1.8976,1.8976,11200000.0
2008-11-11 03:39:00,1.90225,1.90255,1.9022,1.90255,11200000.0
2008-11-11 03:40:00,1.9025,1.9026,1.9012,1.90245,48500000.0
2008-11-11 03:41:00,1.9024,1.90275,1.901,1.9026,33300000.0
2008-11-11 03:42:00,1.9026,1.903,1.902,1.903,38800000.0
2008-11-11 03:43:00,1.903,1.903,1.903,1.903,27000000.0
2008-11-11 03:44:00,1.903,1.90315,1.903,1.90315,4000000.0
2008-11-11 03:45:00,1.90315,1.9045,1.90315,1.9044,38200000.0
2008-11-11 03:46:00,1.9044,1.9045,1.90265,1.90315,44300000.0
2008-11-11 03:47:00,1.9031,1.9031,1.9025,1.9025,39400000.0
2008-11-11 03:48:00,1.9025,1.9025,1.9025,1.9025,6000000.0
2008-11-11 03:49:00,1.9025,1.9025,1.9009,1.90105,62200000.0
2008-11-11 03:50:00,1.90105,1.9011,1.90075,1.9011,16200000.0
2008-11-11 03:51:00,1.9011,1.9011,1.9011,1.9011,22000000.0
2008-11-11 03:52:00,1.90115,1.90125,1.9011,1.9011,4200000.0
2008-11-11 03:53:00,1.8969,1.8976,1.8955,1.8959,13200000.0
2008-11-11 03:54:00,1.90115,1.9016,1.90115,1.9015,13200000.0
2008-11-11 03:55:00,1.90145,1.9019,1.9013,1.9018,25700000.0
2008-11-11 03:56:00,1.9019,1.90205,1.9015,1.90175,33100000.0
2008-11-11 03:57:00,1.9017,1.90245,1.90135,1.9021,34700000.0
2008-11-11 03:58:00,1.9023,1.90245,1.902,1.9024,14200000.0
2008-11-11 03:59:00,1.9024,1.9032,1.9024,1.9031,36000000.0
2008-11-11 04:00:00,1.9031,1.9031,1.9031,1.9031,8000000.0
2008-11-11 04:01:00,1.9031,1.9031,1.9031,1.9031,2000000.0
2008-11-11 04:02:00,1.9032,1.9036,1.9032,1.9036,22000000.0
2008-11-11 04:03:00,1.9036,1.9036,1.9036,1.9036,20000000.0
2008-11-11 04:04:00,1.9036,1.9036,1.902,1.9021,35200000.0
2008-11-11 04:05:00,1.9021,1.9025,1.9019,1.90235,42200000.0
2008-11-11 04:06:00,1.9023,1.90265,1.9021,1.9026,10400000.0
2008-11-11 04:07:00,1.9026,1.9026,1.9013,1.90135,38800000.0
2008-11-11 04:08:00,1.90135,1.9019,1.9013,1.9018,53600000.0
2008-11-11 04:09:00,1.9018,1.90245,1.9018,1.9023,21500000.0
2008-11-11 04:10:00,1.9023,1.9027,1.9023,1.9024,141600000.0
2008-11-11 04:11:00,1.9023,1.90425,1.9023,1.9035,164700000.0
2008-11-11 04:12:00,1.9035,1.9035,1.9022,1.9023,115000000.0
2008-11-11 04:13:00,1.9023,1.9023,1.90105,1.9016,60100000.0
2008-11-11 04:14:00,1.9015,1.90225,1.8998,1.9001,117000000.0
2008-11-11 04:15:00,1.9001,1.90135,1.89995,1.9007,113900000.0
2008-11-11 04:16:00,1.90065,1.90095,1.9006,1.9008,37000000.0
2008-11-11 04:17:00,1.9008,1.9008,1.9008,1.9008,7000000.0
2008-11-11 04:18:00,1.9008,1.9011,1.8993,1.89935,66600000.0
2008-11-11 04:19:00,1.89955,1.8999,1.89915,1.89965,69200000.0
2008-11-11 04:20:00,1.8997,1.8997,1.8982,1.89845,100500000.0
2008-11-11 04:21:00,1.8985,1.89965,1.8984,1.8996,58000000.0
2008-11-11 04:22:00,1.89955,1.9002,1.89885,1.8992,68900000.0
2008-11-11 04:23:00,1.8992,1.89985,1.8981,1.89885,83300000.0
2008-11-11 04:24:00,1.8989,1.8992,1.8989,1.899,23900000.0
2008-11-11 04:25:00,1.89905,1.89955,1.89815,1.89895,88900000.0
2008-11-11 04:26:00,1.8991,1.8996,1.89795,1.8981,107900000.0
2008-11-11 04:27:00,1.8981,1.8986,1.8981,1.8985,61600000.0
2008-11-11 04:28:00,1.8985,1.8985,1.8967,1.8981,91100000.0
2008-11-11 04:29:00,1.8981,1.8981,1.8968,1.89745,61700000.0
2008-11-11 04:30:00,1.89745,1.8976,1.8973,1.8973,40100000.0
2008-11-11 04:31:00,1.8973,1.898,1.8973,1.8976,44700000.0
2008-11-11 04:32:00,1.8976,1.89785,1.8976,1.8978,42000000.0
2008-11-11 04:33:00,1.8978,1.8984,1.8966,1.8976,101100000.0
2008-11-11 04:34:00,1.89765,1.8983,1.89555,1.89655,120900000.0
2008-11-11 04:35:00,1.8961,1.8974,1.8961,1.8974,117300000.0
2008-11-11 04:36:00,1.8974,1.8984,1.8965,1.8969,106500000.0
2008-11-11 04:37:00,1.8973,1.89855,1.8971,1.898,67000000.0
2008-11-11 04:38:00,1.8981,1.8981,1.8978,1.8979,30200000.0
2008-11-11 04:39:00,1.8979,1.8984,1.8979,1.8984,23200000.0
2008-11-11 04:40:00,1.89845,1.8988,1.898,1.898,55200000.0
2008-11-11 04:41:00,1.898,1.8986,1.898,1.8983,93800000.0
2008-11-11 04:42:00,1.8983,1.8986,1.8983,1.8985,26600000.0
2008-11-11 04:43:00,1.8986,1.8986,1.8983,1.8983,74400000.0
2008-11-11 04:44:00,1.8985,1.89985,1.8983,1.89955,78500000.0
2008-11-11 04:45:00,1.89955,1.89985,1.89955,1.8998,12200000.0
2008-11-11 04:46:00,1.89975,1.89975,1.8994,1.8995,27600000.0
2008-11-11 04:47:00,1.8995,1.8995,1.89785,1.8984,46200000.0
2008-11-11 04:48:00,1.8982,1.8986,1.8981,1.8986,76600000.0
2008-11-11 04:49:00,1.8986,1.8986,1.89625,1.89625,28200000.0
2008-11-11 04:50:00,1.8967,1.89715,1.89655,1.897,119600000.0
2008-11-11 04:51:00,1.897,1.89785,1.897,1.8977,46200000.0
2008-11-11 04:52:00,1.8977,1.8977,1.8962,1.8974,73100000.0
2008-11-11 04:53:00,1.8974,1.8975,1.89585,1.896,47000000.0
2008-11-11 04:54:00,1.896,1.896,1.89475,1.8951,84500000.0
2008-11-11 04:55:00,1.8951,1.8951,1.8938,1.8945,97100000.0
2008-11-11 04:56:00,1.8945,1.8952,1.89265,1.8947,71400000.0
2008-11-11 04:57:00,1.89495,1.8953,1.8948,1.8949,28700000.0
2008-11-11 04:58:00,1.8948,1.8955,1.8947,1.8955,44400000.0
2008-11-11 04:59:00,1.8955,1.8961,1.8955,1.8961,47200000.0
2008-11-11 05:00:00,1.89605,1.89715,1.89495,1.89555,115600000.0
2008-11-11 05:01:00,1.8957,1.8961,1.89545,1.8959,92200000.0
2008-11-11 05:02:00,1.8959,1.8959,1.8946,1.8959,73400000.0
2008-11-11 05:03:00,1.89595,1.89645,1.89595,1.8962,27400000.0
2008-11-11 05:04:00,1.8962,1.89665,1.89465,1.89525,74800000.0
2008-11-11 05:05:00,1.8951,1.8957,1.8951,1.8957,55600000.0
2008-11-11 05:06:00,1.89625,1.89625,1.8958,1.8958,20500000.0
2008-11-11 05:07:00,1.8958,1.8961,1.8958,1.896,31900000.0
2008-11-11 05:08:00,1.8893,1.8903,1.8888,1.8896,53800000.0
2008-11-11 05:09:00,1.896,1.8961,1.8956,1.8956,53800000.0
2008-11-11 05:10:00,1.8957,1.89635,1.8952,1.8961,116600000.0
2008-11-11 05:11:00,1.8963,1.8964,1.89475,1.8963,105300000.0
2008-11-11 05:12:00,1.8963,1.8966,1.8951,1.8951,67800000.0
2008-11-11 05:13:00,1.8955,1.8964,1.8955,1.8963,26600000.0
2008-11-11 05:14:00,1.8963,1.8963,1.89565,1.8959,119000000.0
2008-11-11 05:15:00,1.8959,1.8961,1.8957,1.8958,26100000.0
2008-11-11 05:16:00,1.8958,1.8968,1.8958,1.8968,19200000.0
2008-11-11 05:17:00,1.8967,1.89675,1.8967,1.8967,24000000.0
2008-11-11 05:18:00,1.8967,1.8967,1.89545,1.8958,33300000.0
2008-11-11 05:19:00,1.8958,1.8963,1.89575,1.8963,7400000.0
2008-11-11 05:20:00,1.8963,1.8965,1.8961,1.8965,45700000.0
2008-11-11 05:21:00,1.8967,1.897,1.89615,1.89615,108100000.0
2008-11-11 05:22:00,1.8961,1.89695,1.8957,1.8966,130700000.0
2008-11-11 05:23:00,1.8966,1.8966,1.89525,1.89525,13700000.0
2008-11-11 05:24:00,1.89545,1.89565,1.8952,1.89555,58600000.0
2008-11-11 05:25:00,1.8954,1.8959,1.8953,1.8957,71600000.0
2008-11-11 05:26:00,1.8959,1.89635,1.8959,1.8963,18200000.0
2008-11-11 05:27:00,1.8963,1.89735,1.8963,1.8971,45600000.0
2008-11-11 05:28:00,1.8971,1.8971,1.89555,1.8959,33000000.0
2008-11-11 05:29:00,1.8959,1.89605,1.8943,1.8947,77100000.0
2008-11-11 05:30:00,1.8947,1.8962,1.8947,1.8962,45800000.0
2008-11-11 05:31:00,1.8962,1.8962,1.8962,1.8962,15000000.0
2008-11-11 05:32:00,1.8962,1.8962,1.8962,1.8962,16000000.0
2008-11-11 05:33:00,1.8962,1.8963,1.8961,1.8961,47100000.0
2008-11-11 05:34:00,1.8965,1.89705,1.8955,1.8958,45900000.0
2008-11-11 05:35:00,1.8958,1.896,1.8958,1.8958,16600000.0
2008-11-11 05:36:00,1.8957,1.8957,1.8956,1.8956,22600000.0
2008-11-11 05:37:00,1.8956,1.8956,1.8956,1.8956,8400000.0
2008-11-11 05:38:00,1.8956,1.8956,1.8956,1.8956,19200000.0
2008-11-11 05:39:00,1.8956,1.89585,1.8956,1.89565,45500000.0
2008-11-11 05:40:00,1.89565,1.89615,1.8951,1.89585,74000000.0
2008-11-11 05:41:00,1.89585,1.8965,1.89585,1.8965,40200000.0
2008-11-11 05:42:00,1.8965,1.89665,1.8965,1.89665,17100000.0
2008-11-11 05:43:00,1.8967,1.8968,1.8954,1.8961,41800000.0
2008-11-11 05:44:00,1.89615,1.89635,1.8961,1.89615,42200000.0
2008-11-11 05:45:00,1.8961,1.8966,1.8961,1.8965,21700000.0
2008-11-11 05:46:00,1.89645,1.8973,1.89645,1.89685,37200000.0
2008-11-11 05:47:00,1.897,1.89765,1.89655,1.89765,63600000.0
2008-11-11 05:48:00,1.89765,1.89865,1.8975,1.89865,85000000.0
2008-11-11 05:49:00,1.8989,1.89895,1.89775,1.898,204500000.0
2008-11-11 05:50:00,1.898,1.8999,1.898,1.8983,81500000.0
2008-11-11 05:51:00,1.8997,1.8997,1.8964,1.89675,151600000.0
2008-11-11 05:52:00,1.89685,1.89765,1.8963,1.89675,132600000.0
2008-11-11 05:53:00,1.8968,1.8977,1.89675,1.89755,81300000.0
2008-11-11 05:54:00,1.8975,1.89755,1.8964,1.89645,123000000.0
2008-11-11 05:55:00,1.8966,1.8969,1.8966,1.8967,31700000.0
2008-11-11 05:56:00,1.8967,1.8967,1.8967,1.8967,33900000.0
2008-11-11 05:57:00,1.8967,1.8967,1.8967,1.8967,25000000.0
2008-11-11 05:58:00,1.8967,1.8967,1.89525,1.8953,29400000.0
2008-11-11 05:59:00,1.89535,1.89595,1.89535,1.8956,68000000.0
2008-11-11 06:00:00,1.8956,1.8956,1.8941,1.8944,106500000.0
2008-11-11 06:01:00,1.8944,1.8952,1.8944,1.8952,56800000.0
2008-11-11 06:02:00,1.8952,1.8964,1.8951,1.8961,75100000.0
2008-11-11 06:03:00,1.8961,1.8961,1.8947,1.8951,89500000.0
2008-11-11 06:04:00,1.8951,1.8951,1.8928,1.89295,66200000.0
2008-11-11 06:05:00,1.8929,1.8929,1.8882,1.8889,130200000.0
2008-11-11 06:06:00,1.8889,1.88965,1.8877,1.8893,82500000.0
2008-11-11 06:07:00,1.88945,1.89075,1.88865,1.88925,108000000.0
2008-11-11 06:08:00,1.8894,1.8902,1.8885,1.88935,111400000.0
2008-11-11 06:09:00,1.8897,1.8915,1.88945,1.8907,130600000.0
2008-11-11 06:10:00,1.8907,1.8921,1.8907,1.8921,66900000.0
2008-11-11 06:11:00,1.8921,1.8946,1.8919,1.8929,104700000.0
2008-11-11 06:12:00,1.89295,1.89415,1.8929,1.8939,83700000.0
2008-11-11 06:13:00,1.89265,1.89315,1.8924,1.89315,45800000.0
2008-11-11 06:14:00,1.89315,1.89315,1.893,1.893,47400000.0
2008-11-11 06:15:00,1.893,1.893,1.893,1.893,13200000.0
2008-11-11 06:16:00,1.893,1.8931,1.8917,1.89305,68400000.0
2008-11-11 06:17:00,1.89295,1.8931,1.8928,1.893,88900000.0
2008-11-11 06:18:00,1.893,1.893,1.89165,1.8924,22000000.0
2008-11-11 06:19:00,1.8926,1.8926,1.8926,1.8926,12000000.0
2008-11-11 06:20:00,1.8926,1.8926,1.89125,1.8921,29900000.0
2008-11-11 06:21:00,1.89255,1.8929,1.8924,1.8925,72000000.0
2008-11-11 06:22:00,1.8925,1.8926,1.891,1.8922,152600000.0
2008-11-11 06:23:00,1.8922,1.8922,1.8908,1.8918,80400000.0
2008-11-11 06:24:00,1.8918,1.8922,1.8918,1.8922,40200000.0
2008-11-11 06:25:00,1.8922,1.8922,1.8922,1.8922,13000000.0
2008-11-11 06:26:00,1.8922,1.89375,1.8922,1.8937,109000000.0
2008-11-11 06:27:00,1.8937,1.8937,1.8914,1.892,60100000.0
2008-11-11 06:28:00,1.8921,1.89365,1.8919,1.8935,135800000.0
2008-11-11 06:29:00,1.8935,1.8949,1.8935,1.8945,78600000.0
2008-11-11 06:30:00,1.8945,1.8945,1.8924,1.89435,70600000.0
2008-11-11 06:31:00,1.89425,1.8945,1.89425,1.8945,25000000.0
2008-11-11 06:32:00,1.8945,1.8945,1.89215,1.8924,93900000.0
2008-11-11 06:33:00,1.8924,1.8937,1.89235,1.89255,81200000.0
2008-11-11 06:34:00,1.8924,1.8927,1.8922,1.8922,34300000.0
2008-11-11 06:35:00,1.8925,1.8925,1.8922,1.8922,36800000.0
2008-11-11 06:36:00,1.8922,1.89325,1.8916,1.8916,54900000.0
2008-11-11 06:37:00,1.8916,1.892,1.8916,1.8918,20800000.0
2008-11-11 06:38:00,1.89175,1.89175,1.8905,1.8916,41800000.0
2008-11-11 06:39:00,1.89165,1.89265,1.8915,1.89265,48200000.0
2008-11-11 06:40:00,1.89245,1.8927,1.8923,1.8927,49000000.0
2008-11-11 06:41:00,1.8927,1.8927,1.8918,1.892,47700000.0
2008-11-11 06:42:00,1.89205,1.8932,1.89205,1.8928,52600000.0
2008-11-11 06:43:00,1.8928,1.8928,1.89125,1.892,45000000.0
2008-11-11 06:44:00,1.892,1.892,1.8902,1.8913,63700000.0
2008-11-11 06:45:00,1.89135,1.8923,1.89075,1.8912,99100000.0
2008-11-11 06:46:00,1.8912,1.8916,1.8912,1.8914,37700000.0
2008-11-11 06:47:00,1.8914,1.8915,1.8914,1.89145,21600000.0
2008-11-11 06:48:00,1.89155,1.8929,1.89145,1.8916,48400000.0
2008-11-11 06:49:00,1.89185,1.892,1.89185,1.892,35800000.0
2008-11-11 06:50:00,1.89205,1.89205,1.8915,1.8918,62000000.0
2008-11-11 06:51:00,1.8918,1.8918,1.8918,1.8918,13000000.0
2008-11-11 06:52:00,1.8918,1.89195,1.8918,1.8918,40200000.0
2008-11-11 06:53:00,1.8918,1.8918,1.8907,1.8907,33000000.0
2008-11-11 06:54:00,1.89095,1.89095,1.8904,1.8904,60000000.0
2008-11-11 06:55:00,1.8904,1.89145,1.8893,1.8914,82200000.0
2008-11-11 06:56:00,1.89155,1.89255,1.8912,1.8924,50300000.0
2008-11-11 06:57:00,1.8924,1.89255,1.8924,1.8925,29000000.0
2008-11-11 06:58:00,1.8925,1.8929,1.8924,1.8925,44100000.0
2008-11-11 06:59:00,1.89255,1.8926,1.8911,1.89245,48500000.0
2008-11-11 07:00:00,1.8925,1.8927,1.8918,1.8918,35200000.0
2008-11-11 07:01:00,1.8918,1.89185,1.8906,1.89085,28600000.0
2008-11-11 07:02:00,1.8912,1.89145,1.89065,1.8914,90800000.0
2008-11-11 07:03:00,1.89125,1.89155,1.8911,1.8914,22600000.0
2008-11-11 07:04:00,1.8914,1.8916,1.8914,1.8914,37200000.0
2008-11-11 07:05:00,1.8918,1.89315,1.89145,1.89275,43000000.0
2008-11-11 07:06:00,1.8928,1.89475,1.8928,1.8945,54000000.0
2008-11-11 07:07:00,1.8944,1.8944,1.893,1.893,51200000.0
2008-11-11 07:08:00,1.893,1.89315,1.893,1.893,38900000.0
2008-11-11 07:09:00,1.893,1.89325,1.8925,1.8928,70500000.0
2008-11-11 07:10:00,1.8929,1.8936,1.892,1.892,54600000.0
2008-11-11 07:11:00,1.89175,1.89325,1.8917,1.89325,85400000.0
2008-11-11 07:12:00,1.89335,1.8938,1.8931,1.8936,40400000.0
2008-11-11 07:13:00,1.8933,1.89375,1.8933,1.8937,9400000.0
2008-11-11 07:14:00,1.8937,1.8937,1.8937,1.8937,1200000.0
2008-11-11 07:15:00,1.8937,1.89385,1.8937,1.8938,5200000.0
2008-11-11 07:16:00,1.8937,1.8937,1.8937,1.8937,21200000.0
2008-11-11 07:17:00,1.8937,1.8937,1.8937,1.8937,4000000.0
2008-11-11 07:18:00,1.89425,1.89435,1.89355,1.89435,34800000.0
2008-11-11 07:19:00,1.8943,1.8944,1.8937,1.8938,42000000.0
2008-11-11 07:20:00,1.8938,1.8938,1.8938,1.8938,10000000.0
2008-11-11 07:21:00,1.8937,1.8937,1.8934,1.8935,11000000.0
2008-11-11 07:22:00,1.8938,1.89395,1.8938,1.89395,11000000.0
2008-11-11 07:23:00,1.8938,1.8938,1.8938,1.8938,21600000.0
2008-11-11 07:24:00,1.8938,1.8938,1.8938,1.8938,7200000.0
2008-11-11 07:25:00,1.8938,1.8938,1.8938,1.8938,1200000.0
2008-11-11 07:26:00,1.8938,1.8938,1.8938,1.8938,2400000.0
2008-11-11 07:27:00,1.8938,1.8954,1.8938,1.8948,149800000.0
2008-11-11 07:28:00,1.89485,1.89485,1.89415,1.8944,76400000.0
2008-11-11 07:29:00,1.8944,1.89545,1.8944,1.89525,102800000.0
2008-11-11 07:30:00,1.89525,1.8954,1.89475,1.89495,152000000.0
2008-11-11 07:31:00,1.89505,1.89535,1.89505,1.89505,86800000.0
2008-11-11 07:32:00,1.8951,1.898,1.89495,1.89765,146400000.0
2008-11-11 07:33:00,1.8975,1.8985,1.8971,1.8983,108800000.0
2008-11-11 07:34:00,1.89835,1.90035,1.8982,1.8993,152000000.0
2008-11-11 07:35:00,1.8993,1.90005,1.8993,1.89995,99400000.0
2008-11-11 07:36:00,1.89995,1.89995,1.8994,1.8995,29100000.0
2008-11-11 07:37:00,1.8995,1.8995,1.89675,1.8987,77800000.0
2008-11-11 07:38:00,1.8983,1.8984,1.8974,1.8974,56900000.0
2008-11-11 07:39:00,1.89755,1.8986,1.8975,1.89835,61800000.0
2008-11-11 07:40:00,1.898,1.89985,1.898,1.8996,123400000.0
2008-11-11 07:41:00,1.89965,1.89965,1.8996,1.8996,41800000.0
2008-11-11 07:42:00,1.8998,1.90055,1.8998,1.9002,67200000.0
2008-11-11 07:43:00,1.9002,1.90075,1.9002,1.9007,116000000.0
2008-11-11 07:44:00,1.90075,1.9018,1.8999,1.90035,116700000.0
2008-11-11 07:45:00,1.9002,1.90025,1.8985,1.899,76400000.0
2008-11-11 07:46:00,1.89905,1.8999,1.8989,1.8995,44100000.0
2008-11-11 07:47:00,1.8995,1.8997,1.8995,1.8996,23000000.0
2008-11-11 07:48:00,1.89965,1.89985,1.8994,1.8995,57800000.0
2008-11-11 07:49:00,1.8995,1.8995,1.8995,1.8995,11000000.0
2008-11-11 07:50:00,1.8995,1.8995,1.8975,1.8976,63000000.0
2008-11-11 07:51:00,1.8976,1.89795,1.8976,1.89795,46200000.0
2008-11-11 07:52:00,1.89775,1.89805,1.8975,1.8976,74200000.0
2008-11-11 07:53:00,1.8976,1.89795,1.8975,1.8976,14000000.0
2008-11-11 07:54:00,1.8976,1.8976,1.89615,1.89685,86200000.0
2008-11-11 07:55:00,1.8969,1.8973,1.8966,1.8969,90500000.0
2008-11-11 07:56:00,1.8971,1.8971,1.8969,1.8969,54200000.0
2008-11-11 07:57:00,1.8969,1.8969,1.89525,1.8954,80600000.0
2008-11-11 07:58:00,1.8954,1.89605,1.8954,1.89605,47000000.0
2008-11-11 07:59:00,1.8959,1.89725,1.8958,1.8967,121300000.0
2008-11-11 08:00:00,1.89675,1.8974,1.89525,1.8957,108100000.0
2008-11-11 08:01:00,1.89575,1.8963,1.8942,1.8952,105300000.0
2008-11-11 08:02:00,1.8952,1.8955,1.8952,1.8955,58000000.0
2008-11-11 08:03:00,1.89565,1.89585,1.89435,1.89475,28800000.0
2008-11-11 08:04:00,1.8947,1.89485,1.8946,1.8948,49500000.0
2008-11-11 08:05:00,1.8948,1.8952,1.8948,1.8948,74100000.0
2008-11-11 08:06:00,1.8948,1.8948,1.8948,1.8948,57400000.0
2008-11-11 08:07:00,1.8948,1.89605,1.8947,1.8951,109500000.0
2008-11-11 08:08:00,1.89525,1.8961,1.89495,1.8954,73400000.0
2008-11-11 08:09:00,1.89535,1.89585,1.8952,1.89565,57100000.0
2008-11-11 08:10:00,1.8957,1.8957,1.895,1.89565,48900000.0
2008-11-11 08:11:00,1.8956,1.8956,1.8954,1.8954,21000000.0
2008-11-11 08:12:00,1.8954,1.8954,1.89425,1.8945,4200000.0
2008-11-11 08:13:00,1.8945,1.89475,1.8945,1.89475,13000000.0
2008-11-11 08:14:00,1.89455,1.89495,1.89455,1.89475,19000000.0
2008-11-11 08:15:00,1.8947,1.89475,1.89405,1.89435,18600000.0
2008-11-11 08:16:00,1.8944,1.8945,1.8911,1.8941,35500000.0
2008-11-11 08:17:00,1.89425,1.89445,1.8941,1.8941,51800000.0
2008-11-11 08:18:00,1.8941,1.8941,1.8916,1.8923,82600000.0
2008-11-11 08:19:00,1.8924,1.89355,1.8923,1.89355,66600000.0
2008-11-11 08:20:00,1.8938,1.8938,1.89315,1.8938,47400000.0
2008-11-11 08:21:00,1.8938,1.8938,1.8938,1.8938,8000000.0
2008-11-11 08:22:00,1.8938,1.89425,1.89245,1.8927,47500000.0
2008-11-11 08:23:00,1.8927,1.89375,1.8915,1.8937,73100000.0
2008-11-11 08:24:00,1.8937,1.8937,1.89295,1.8936,12800000.0
2008-11-11 08:25:00,1.8937,1.8937,1.89245,1.89275,23800000.0
2008-11-11 08:26:00,1.8928,1.8934,1.8928,1.8928,40200000.0
2008-11-11 08:27:00,1.8928,1.893,1.8928,1.893,33400000.0
2008-11-11 08:28:00,1.89325,1.8937,1.89325,1.8933,38500000.0
2008-11-11 08:29:00,1.8933,1.89355,1.89295,1.8935,41200000.0
2008-11-11 08:30:00,1.8935,1.8935,1.89245,1.89275,37400000.0
2008-11-11 08:31:00,1.8927,1.89305,1.8927,1.893,30000000.0
2008-11-11 08:32:00,1.893,1.89305,1.89135,1.89165,51000000.0
2008-11-11 08:33:00,1.89155,1.8921,1.89035,1.89105,123000000.0
2008-11-11 08:34:00,1.89115,1.89215,1.8911,1.8918,81000000.0
2008-11-11 08:35:00,1.8918,1.8918,1.8918,1.8918,33900000.0
2008-11-11 08:36:00,1.8918,1.8918,1.8908,1.891,14200000.0
2008-11-11 08:37:00,1.891,1.8911,1.8908,1.8911,26400000.0
2008-11-11 08:38:00,1.8913,1.89145,1.8913,1.8914,30600000.0
2008-11-11 08:39:00,1.8914,1.8914,1.8914,1.8914,10800000.0
2008-11-11 08:40:00,1.8914,1.8914,1.89055,1.8912,45400000.0
2008-11-11 08:41:00,1.8912,1.8917,1.89115,1.8917,21000000.0
2008-11-11 08:42:00,1.8917,1.8918,1.8917,1.8918,12000000.0
2008-11-11 08:43:00,1.8918,1.892,1.8918,1.892,36000000.0
2008-11-11 08:44:00,1.892,1.8925,1.8919,1.8925,65600000.0
2008-11-11 08:45:00,1.8925,1.8928,1.89115,1.8928,49000000.0
2008-11-11 08:46:00,1.8928,1.8943,1.8928,1.89345,63100000.0
2008-11-11 08:47:00,1.8933,1.89355,1.8931,1.8931,24000000.0
2008-11-11 08:48:00,1.8931,1.8933,1.893,1.893,52700000.0
2008-11-11 08:49:00,1.8933,1.8934,1.893,1.8932,40800000.0
2008-11-11 08:50:00,1.8932,1.8953,1.8932,1.89475,119000000.0
2008-11-11 08:51:00,1.8951,1.8965,1.8951,1.89595,138500000.0
2008-11-11 08:52:00,1.89595,1.8962,1.8953,1.8958,90800000.0
2008-11-11 08:53:00,1.89585,1.89585,1.8957,1.8958,31600000.0
2008-11-11 08:54:00,1.8958,1.8962,1.8958,1.8962,28200000.0
2008-11-11 08:55:00,1.8962,1.89715,1.896,1.89685,91700000.0
2008-11-11 08:56:00,1.8969,1.8986,1.8969,1.8986,77500000.0
2008-11-11 08:57:00,1.8987,1.8994,1.8987,1.8994,29800000.0
2008-11-11 08:58:00,1.8995,1.8995,1.899,1.8994,34000000.0
2008-11-11 08:59:00,1.8994,1.89985,1.89665,1.8968,86800000.0
2008-11-11 09:00:00,1.8968,1.8979,1.8967,1.8979,80900000.0
2008-11-11 09:01:00,1.89805,1.89835,1.8977,1.8977,60400000.0
2008-11-11 09:02:00,1.8977,1.8977,1.8971,1.8974,27200000.0
2008-11-11 09:03:00,1.8976,1.9001,1.89745,1.89995,65200000.0
2008-11-11 09:04:00,1.9,1.90325,1.8996,1.90275,76700000.0
2008-11-11 09:05:00,1.90285,1.90285,1.9006,1.9013,115500000.0
2008-11-11 09:06:00,1.90135,1.9019,1.90125,1.90165,57700000.0
2008-11-11 09:07:00,1.9017,1.9021,1.8998,1.90035,107700000.0
2008-11-11 09:08:00,1.90075,1.90165,1.90075,1.90145,55800000.0
2008-11-11 09:09:00,1.9014,1.9016,1.9004,1.90135,70000000.0
2008-11-11 09:10:00,1.9013,1.9037,1.9012,1.9033,104400000.0
2008-11-11 09:11:00,1.9033,1.90645,1.9024,1.90425,130800000.0
2008-11-11 09:12:00,1.90425,1.9056,1.9041,1.9047,123200000.0
2008-11-11 09:13:00,1.9047,1.90575,1.9047,1.9052,73500000.0
2008-11-11 09:14:00,1.9052,1.90645,1.904,1.90465,115700000.0
2008-11-11 09:15:00,1.90475,1.9063,1.90475,1.906,70800000.0
2008-11-11 09:16:00,1.906,1.906,1.90525,1.9056,57000000.0
2008-11-11 09:17:00,1.9056,1.9057,1.905,1.9057,44600000.0
2008-11-11 09:18:00,1.90575,1.90615,1.9044,1.9044,72900000.0
2008-11-11 09:19:00,1.9044,1.90455,1.9036,1.90425,67900000.0
2008-11-11 09:20:00,1.9043,1.90495,1.904,1.90485,78000000.0
2008-11-11 09:21:00,1.9049,1.9052,1.9041,1.905,115300000.0
2008-11-11 09:22:00,1.905,1.905,1.9028,1.9034,97400000.0
2008-11-11 09:23:00,1.9034,1.9037,1.90315,1.9037,54400000.0
2008-11-11 09:24:00,1.9037,1.90625,1.90315,1.90575,125000000.0
2008-11-11 09:25:00,1.9058,1.9061,1.9049,1.90515,101900000.0
2008-11-11 09:26:00,1.905,1.9051,1.90465,1.9048,79500000.0
2008-11-11 09:27:00,1.9047,1.905,1.90365,1.905,61700000.0
2008-11-11 09:28:00,1.90515,1.9053,1.9033,1.9044,89000000.0
2008-11-11 09:29:00,1.90445,1.905,1.90435,1.9049,79100000.0
2008-11-11 09:30:00,1.9048,1.90515,1.9036,1.90495,87600000.0
2008-11-11 09:31:00,1.9048,1.90545,1.9048,1.90515,104000000.0
2008-11-11 09:32:00,1.90515,1.9055,1.90475,1.9049,73000000.0
2008-11-11 09:33:00,1.9049,1.905,1.90425,1.9045,52000000.0
2008-11-11 09:34:00,1.90455,1.90525,1.90455,1.90495,60300000.0
2008-11-11 09:35:00,1.90505,1.9057,1.90375,1.90415,82000000.0
2008-11-11 09:36:00,1.90395,1.9046,1.90365,1.904,52000000.0
2008-11-11 09:37:00,1.904,1.904,1.9031,1.9036,26000000.0
2008-11-11 09:38:00,1.90355,1.90435,1.90275,1.9039,91600000.0
2008-11-11 09:39:00,1.90395,1.904,1.9029,1.9033,63000000.0
2008-11-11 09:40:00,1.90335,1.9038,1.90225,1.90315,84000000.0
2008-11-11 09:41:00,1.903,1.9035,1.903,1.90325,88000000.0
2008-11-11 09:42:00,1.9033,1.90365,1.90295,1.90355,63000000.0
2008-11-11 09:43:00,1.90375,1.9039,1.9023,1.9036,98900000.0
2008-11-11 09:44:00,1.90365,1.9038,1.90305,1.9034,64600000.0
2008-11-11 09:45:00,1.9034,1.90405,1.9021,1.90255,118400000.0
2008-11-11 09:46:00,1.9027,1.9055,1.9026,1.90545,87400000.0
2008-11-11 09:47:00,1.9063,1.9063,1.90475,1.9063,91500000.0
2008-11-11 09:48:00,1.90635,1.9065,1.90565,1.90625,100000000.0
2008-11-11 09:49:00,1.9062,1.90755,1.9062,1.9067,89200000.0
2008-11-11 09:50:00,1.9068,1.9075,1.9053,1.906,96600000.0
2008-11-11 09:51:00,1.90585,1.90665,1.9054,1.9062,62200000.0
2008-11-11 09:52:00,1.9062,1.90635,1.9042,1.90465,127499999.0
2008-11-11 09:53:00,1.9048,1.90625,1.90445,1.9058,126700000.0
2008-11-11 09:54:00,1.90515,1.9072,1.90515,1.9055,78200000.0
2008-11-11 09:55:00,1.9055,1.90575,1.9055,1.90575,41200000.0
2008-11-11 09:56:00,1.90585,1.9068,1.90535,1.9057,67100000.0
2008-11-11 09:57:00,1.90555,1.90575,1.9055,1.9055,64000000.0
2008-11-11 09:58:00,1.9055,1.9085,1.9055,1.90735,184200000.0
2008-11-11 09:59:00,1.9083,1.9088,1.90665,1.9077,130800000.0
2008-11-11 10:00:00,1.9079,1.90985,1.9068,1.9093,154900000.0
2008-11-11 10:01:00,1.9095,1.90955,1.9072,1.90905,152500000.0
2008-11-11 10:02:00,1.90895,1.911,1.9086,1.91085,135300000.0
2008-11-11 10:03:00,1.91095,1.91115,1.90915,1.91115,110600000.0
2008-11-11 10:04:00,1.9113,1.91365,1.9113,1.9128,129600000.0
2008-11-11 10:05:00,1.9126,1.91275,1.90985,1.91125,104800000.0
2008-11-11 10:06:00,1.91155,1.9116,1.91035,1.91055,67500000.0
2008-11-11 10:07:00,1.9104,1.9113,1.9103,1.9113,84000000.0
2008-11-11 10:08:00,1.91055,1.912,1.91015,1.912,149000000.0
2008-11-11 10:09:00,1.9121,1.9125,1.91125,1.912,88100000.0
2008-11-11 10:10:00,1.9116,1.9128,1.911,1.9123,83400000.0
2008-11-11 10:11:00,1.9123,1.9123,1.911,1.91145,110800000.0
2008-11-11 10:12:00,1.9116,1.9118,1.91035,1.9117,154700000.0
2008-11-11 10:13:00,1.9117,1.91265,1.911,1.911,71200000.0
2008-11-11 10:14:00,1.911,1.911,1.90715,1.9087,130200000.0
2008-11-11 10:15:00,1.9089,1.9093,1.9089,1.90905,98800000.0
2008-11-11 10:16:00,1.9091,1.9091,1.9078,1.9081,113800000.0
2008-11-11 10:17:00,1.9081,1.9094,1.908,1.90875,137900000.0
2008-11-11 10:18:00,1.9089,1.90955,1.9087,1.90955,72500000.0
2008-11-11 10:19:00,1.90935,1.90945,1.90605,1.9061,214299996.0
2008-11-11 10:20:00,1.9062,1.9075,1.90605,1.90625,112400000.0
2008-11-11 10:21:00,1.90635,1.9068,1.90595,1.9066,392000000.0
2008-11-11 10:22:00,1.9066,1.9071,1.90555,1.9069,113600000.0
2008-11-11 10:23:00,1.90705,1.90785,1.9062,1.90665,75500000.0
2008-11-11 10:24:00,1.90665,1.9072,1.9064,1.90705,35000000.0
2008-11-11 10:25:00,1.9072,1.9074,1.9068,1.9071,76600000.0
2008-11-11 10:26:00,1.9071,1.9075,1.9071,1.90725,58800000.0
2008-11-11 10:27:00,1.9073,1.9084,1.90615,1.9075,125000000.0
2008-11-11 10:28:00,1.9078,1.9113,1.90755,1.9094,111900000.0
2008-11-11 10:29:00,1.90945,1.9131,1.90895,1.91235,141800000.0
2008-11-11 10:30:00,1.9124,1.9138,1.9115,1.91205,112800000.0
2008-11-11 10:31:00,1.91205,1.9149,1.91205,1.91415,141400000.0
2008-11-11 10:32:00,1.91405,1.91675,1.91405,1.9155,191900000.0
2008-11-11 10:33:00,1.91565,1.91655,1.914,1.91655,111000000.0
2008-11-11 10:34:00,1.9166,1.92055,1.9156,1.92055,118300000.0
2008-11-11 10:35:00,1.92055,1.9208,1.91815,1.9187,120800000.0
2008-11-11 10:36:00,1.9187,1.9188,1.91755,1.91815,97300000.0
2008-11-11 10:37:00,1.9184,1.91915,1.9176,1.919,80400000.0
2008-11-11 10:38:00,1.9191,1.91945,1.9188,1.91915,44000000.0
2008-11-11 10:39:00,1.91915,1.91985,1.91865,1.91945,48700000.0
2008-11-11 10:40:00,1.9196,1.92035,1.9187,1.9191,117700000.0
2008-11-11 10:41:00,1.9193,1.92005,1.9182,1.919,112300000.0
2008-11-11 10:42:00,1.9189,1.91945,1.9183,1.9184,96200000.0
2008-11-11 10:43:00,1.9184,1.91875,1.91815,1.91815,86600000.0
2008-11-11 10:44:00,1.9182,1.91825,1.91715,1.9173,140800002.0
2008-11-11 10:45:00,1.9173,1.91795,1.91715,1.91765,94100000.0
2008-11-11 10:46:00,1.9176,1.9178,1.9167,1.9167,89300000.0
2008-11-11 10:47:00,1.9167,1.917,1.9155,1.91575,80500000.0
2008-11-11 10:48:00,1.9157,1.91605,1.91545,1.91585,70000000.0
2008-11-11 10:49:00,1.91575,1.9159,1.9156,1.9159,32800000.0
2008-11-11 10:50:00,1.91575,1.916,1.91565,1.91565,87300000.0
2008-11-11 10:51:00,1.9158,1.9161,1.9156,1.9157,60800000.0
2008-11-11 10:52:00,1.9157,1.9157,1.9153,1.9157,128800002.0
2008-11-11 10:53:00,1.9157,1.9159,1.91515,1.9159,85600000.0
2008-11-11 10:54:00,1.91575,1.9164,1.91515,1.9157,104000000.0
2008-11-11 10:55:00,1.9159,1.91625,1.91465,1.9156,108000000.0
2008-11-11 10:56:00,1.9156,1.9159,1.91465,1.91575,107100000.0
2008-11-11 10:57:00,1.9158,1.9158,1.9152,1.9156,28600000.0
2008-11-11 10:58:00,1.91545,1.91545,1.9135,1.9137,281199994.0
2008-11-11 10:59:00,1.9136,1.9158,1.9136,1.9155,67600000.0
2008-11-11 11:00:00,1.91555,1.9159,1.91245,1.9129,107800000.0
2008-11-11 11:01:00,1.91355,1.91435,1.91355,1.9138,66100000.0
2008-11-11 11:02:00,1.91385,1.9143,1.9136,1.9139,254400000.0
2008-11-11 11:03:00,1.9138,1.91435,1.9126,1.913,170000001.0
2008-11-11 11:04:00,1.913,1.91335,1.9096,1.9106,140800000.0
2008-11-11 11:05:00,1.9106,1.91145,1.91005,1.9109,151600000.0
2008-11-11 11:06:00,1.9103,1.9125,1.91025,1.911,76500000.0
2008-11-11 11:07:00,1.91105,1.9119,1.911,1.91175,55200000.0
2008-11-11 11:08:00,1.9117,1.91215,1.9111,1.9118,139500000.0
2008-11-11 11:09:00,1.9118,1.9124,1.9114,1.9114,81900000.0
2008-11-11 11:10:00,1.9114,1.9122,1.90965,1.9107,116400000.0
2008-11-11 11:11:00,1.91065,1.91065,1.90915,1.9103,107300000.0
2008-11-11 11:12:00,1.9104,1.9104,1.91,1.91025,35600000.0
2008-11-11 11:13:00,1.9104,1.9107,1.91,1.9105,63800000.0
2008-11-11 11:14:00,1.91055,1.91095,1.90935,1.90985,112200000.0
2008-11-11 11:15:00,1.9099,1.9109,1.9074,1.90805,144600000.0
2008-11-11 11:16:00,1.90865,1.90985,1.9077,1.90965,93400000.0
2008-11-11 11:17:00,1.9092,1.91175,1.90895,1.9106,104900000.0
2008-11-11 11:18:00,1.9106,1.9111,1.9094,1.90985,89800000.0
2008-11-11 11:19:00,1.91065,1.9118,1.90965,1.9112,82300000.0
2008-11-11 11:20:00,1.9112,1.91145,1.9101,1.9104,66200000.0
2008-11-11 11:21:00,1.9104,1.91045,1.90925,1.90985,88700000.0
2008-11-11 11:22:00,1.9101,1.91045,1.9075,1.91045,96700000.0
2008-11-11 11:23:00,1.9105,1.9106,1.90875,1.9096,129400000.0
2008-11-11 11:24:00,1.9096,1.9096,1.90835,1.90875,197800000.0
2008-11-11 11:25:00,1.90875,1.90935,1.908,1.9087,93600000.0
2008-11-11 11:26:00,1.90895,1.9107,1.9076,1.9107,97800000.0
2008-11-11 11:27:00,1.91065,1.9118,1.90915,1.91145,139300000.0
2008-11-11 11:28:00,1.9113,1.91245,1.91105,1.9117,69800000.0
2008-11-11 11:29:00,1.9117,1.9117,1.91015,1.91055,44000000.0
2008-11-11 11:30:00,1.9106,1.91175,1.90985,1.91175,100500000.0
2008-11-11 11:31:00,1.91165,1.91355,1.91165,1.9127,89800000.0
2008-11-11 11:32:00,1.9127,1.9129,1.9099,1.9107,51200000.0
2008-11-11 11:33:00,1.91075,1.9124,1.91055,1.91215,61700000.0
2008-11-11 11:34:00,1.91215,1.9122,1.9117,1.91205,59600000.0
2008-11-11 11:35:00,1.91205,1.91265,1.9117,1.912,162000000.0
2008-11-11 11:36:00,1.912,1.91205,1.912,1.912,68100000.0
2008-11-11 11:37:00,1.912,1.912,1.9087,1.91055,123600000.0
2008-11-11 11:38:00,1.9105,1.91175,1.91015,1.9109,83400000.0
2008-11-11 11:39:00,1.9109,1.91135,1.91025,1.9112,105300000.0
2008-11-11 11:40:00,1.91135,1.91195,1.91065,1.91105,48000000.0
2008-11-11 11:41:00,1.91115,1.91355,1.9111,1.91195,86900000.0
2008-11-11 11:42:00,1.9121,1.91285,1.9113,1.9121,94700000.0
2008-11-11 11:43:00,1.9121,1.91235,1.91085,1.91145,67600000.0
2008-11-11 11:44:00,1.91155,1.9119,1.9109,1.9113,33300000.0
2008-11-11 11:45:00,1.9113,1.91185,1.91125,1.9114,58000000.0
2008-11-11 11:46:00,1.9122,1.9122,1.9113,1.9114,26400000.0
2008-11-11 11:47:00,1.9114,1.9118,1.9106,1.9106,65100000.0
2008-11-11 11:48:00,1.9106,1.91115,1.9102,1.9111,79100000.0
2008-11-11 11:49:00,1.911,1.91225,1.91005,1.9119,88400000.0
2008-11-11 11:50:00,1.91175,1.91195,1.9108,1.91095,59000000.0
2008-11-11 11:51:00,1.91095,1.91125,1.91055,1.911,102600000.0
2008-11-11 11:52:00,1.91105,1.91135,1.9104,1.9107,314799999.0
2008-11-11 11:53:00,1.9107,1.91145,1.9098,1.9112,46100000.0
2008-11-11 11:54:00,1.9112,1.9112,1.91,1.9103,43100000.0
2008-11-11 11:55:00,1.91025,1.91125,1.9099,1.9108,58200000.0
2008-11-11 11:56:00,1.9107,1.9108,1.90965,1.9097,84700000.0
2008-11-11 11:57:00,1.90975,1.9101,1.9092,1.9095,61300000.0
2008-11-11 11:58:00,1.90955,1.9111,1.90935,1.90935,55000000.0
2008-11-11 11:59:00,1.90965,1.9117,1.90965,1.91135,80000000.0
2008-11-11 12:00:00,1.9115,1.91455,1.91045,1.9116,163100000.0
2008-11-11 12:01:00,1.91155,1.91195,1.91055,1.91195,48400000.0
2008-11-11 12:02:00,1.9121,1.9121,1.9113,1.9113,82800000.0
2008-11-11 12:03:00,1.9113,1.9113,1.9077,1.9102,122100000.0
2008-11-11 12:04:00,1.91105,1.9122,1.9093,1.9119,127500000.0
2008-11-11 12:05:00,1.912,1.912,1.91155,1.9116,59400000.0
2008-11-11 12:06:00,1.9106,1.91135,1.91055,1.91115,47300000.0
2008-11-11 12:07:00,1.911,1.9119,1.90895,1.91045,191900000.0
2008-11-11 12:08:00,1.9101,1.9106,1.9089,1.90975,117000000.0
2008-11-11 12:09:00,1.91,1.91225,1.91,1.91225,94200000.0
2008-11-11 12:10:00,1.9124,1.9136,1.9118,1.913,111500000.0
2008-11-11 12:11:00,1.9131,1.91345,1.9109,1.9115,122400000.0
2008-11-11 12:12:00,1.91145,1.912,1.911,1.91175,63100000.0
2008-11-11 12:13:00,1.91165,1.91245,1.9114,1.9114,95000000.0
2008-11-11 12:14:00,1.9115,1.91315,1.9115,1.91295,66300000.0
2008-11-11 12:15:00,1.91285,1.9137,1.9126,1.9131,77600000.0
2008-11-11 12:16:00,1.91325,1.9136,1.9131,1.9131,88800000.0
2008-11-11 12:17:00,1.9131,1.9131,1.91205,1.91255,64900000.0
2008-11-11 12:18:00,1.91275,1.91375,1.91215,1.9132,70900000.0
2008-11-11 12:19:00,1.91325,1.9133,1.9127,1.9131,61600000.0
2008-11-11 12:20:00,1.91225,1.91265,1.9106,1.9116,118300000.0
2008-11-11 12:21:00,1.91165,1.912,1.9113,1.91185,161600000.0
2008-11-11 12:22:00,1.912,1.91225,1.91145,1.912,71200000.0
2008-11-11 12:23:00,1.912,1.912,1.91075,1.91075,54000000.0
2008-11-11 12:24:00,1.91085,1.91135,1.9108,1.91135,32800000.0
2008-11-11 12:25:00,1.9112,1.91235,1.9103,1.9116,60100000.0
2008-11-11 12:26:00,1.91155,1.9123,1.91095,1.91185,60000000.0
2008-11-11 12:27:00,1.91195,1.9122,1.91145,1.9118,51900000.0
2008-11-11 12:28:00,1.91175,1.9119,1.91105,1.9112,44400000.0
2008-11-11 12:29:00,1.9113,1.9121,1.9113,1.9115,41300000.0
2008-11-11 12:30:00,1.91155,1.9123,1.9107,1.9107,57000000.0
2008-11-11 12:31:00,1.9106,1.9114,1.9103,1.9105,56500000.0
2008-11-11 12:32:00,1.9109,1.91195,1.90925,1.9115,96200000.0
2008-11-11 12:33:00,1.91145,1.91225,1.9113,1.91225,63300000.0
2008-11-11 12:34:00,1.9123,1.9124,1.91065,1.91115,48500000.0
2008-11-11 12:35:00,1.9114,1.91255,1.91035,1.9107,86700000.0
2008-11-11 12:36:00,1.9108,1.911,1.91,1.91,64000000.0
2008-11-11 12:37:00,1.91,1.91,1.90915,1.90915,79800000.0
2008-11-11 12:38:00,1.9093,1.9111,1.90915,1.91085,61600000.0
2008-11-11 12:39:00,1.91115,1.9124,1.91025,1.91055,118400000.0
2008-11-11 12:40:00,1.91095,1.91475,1.9103,1.914,103400000.0
2008-11-11 12:41:00,1.914,1.91415,1.91175,1.912,56600000.0
2008-11-11 12:42:00,1.91205,1.9123,1.9101,1.9112,174100000.0
2008-11-11 12:43:00,1.91135,1.91205,1.9108,1.9108,84300000.0
2008-11-11 12:44:00,1.9108,1.9116,1.9108,1.9115,36200000.0
2008-11-11 12:45:00,1.9116,1.9122,1.9109,1.9109,69800000.0
2008-11-11 12:46:00,1.91105,1.91135,1.91055,1.9112,69800000.0
2008-11-11 12:47:00,1.9111,1.91125,1.9109,1.9109,128800000.0
2008-11-11 12:48:00,1.9109,1.91145,1.9105,1.9108,80200000.0
2008-11-11 12:49:00,1.9108,1.91105,1.9095,1.90985,58500000.0
2008-11-11 12:50:00,1.91,1.9106,1.909,1.9096,87200000.0
2008-11-11 12:51:00,1.9098,1.91025,1.9078,1.90835,121900000.0
2008-11-11 12:52:00,1.9085,1.90855,1.9063,1.90645,77200000.0
2008-11-11 12:53:00,1.9065,1.9081,1.90615,1.90785,90400000.0
2008-11-11 12:54:00,1.9078,1.9087,1.90735,1.9087,61200000.0
2008-11-11 12:55:00,1.90855,1.9088,1.9071,1.90735,65600000.0
2008-11-11 12:56:00,1.9074,1.9074,1.90625,1.9067,97200000.0
2008-11-11 12:57:00,1.90665,1.9067,1.9052,1.9057,79500000.0
2008-11-11 12:58:00,1.9056,1.9067,1.9056,1.90665,71300000.0
2008-11-11 12:59:00,1.9063,1.9077,1.9063,1.9071,74800000.0
2008-11-11 13:00:00,1.9071,1.9075,1.90685,1.90745,187500000.0
2008-11-11 13:01:00,1.90735,1.9078,1.90715,1.9074,51000000.0
2008-11-11 13:02:00,1.90735,1.90815,1.907,1.90725,73200000.0
2008-11-11 13:03:00,1.90745,1.91035,1.90745,1.9102,81600000.0
2008-11-11 13:04:00,1.9102,1.9129,1.9098,1.9117,102200000.0
2008-11-11 13:05:00,1.9119,1.91255,1.9113,1.9124,41300000.0
2008-11-11 13:06:00,1.9123,1.91325,1.91185,1.9121,33600000.0
2008-11-11 13:07:00,1.91215,1.91375,1.9107,1.91115,63400000.0
2008-11-11 13:08:00,1.91115,1.91255,1.91045,1.91045,103600000.0
2008-11-11 13:09:00,1.9107,1.9119,1.91015,1.9105,56600000.0
2008-11-11 13:10:00,1.91055,1.9106,1.90655,1.90885,132100000.0
2008-11-11 13:11:00,1.9088,1.9109,1.90855,1.9108,125700000.0
2008-11-11 13:12:00,1.9108,1.91095,1.9108,1.9108,43300000.0
2008-11-11 13:13:00,1.9108,1.9108,1.90995,1.9101,30600000.0
2008-11-11 13:14:00,1.91015,1.9103,1.9101,1.9101,35200000.0
2008-11-11 13:15:00,1.9101,1.9101,1.909,1.9091,40800000.0
2008-11-11 13:16:00,1.9091,1.9096,1.90905,1.9093,21700000.0
2008-11-11 13:17:00,1.90925,1.9094,1.9092,1.9092,38600000.0
2008-11-11 13:18:00,1.9092,1.9093,1.9092,1.9092,42800000.0
2008-11-11 13:19:00,1.9092,1.90945,1.9091,1.9092,29900000.0
2008-11-11 13:20:00,1.9093,1.91105,1.9093,1.9109,90300000.0
2008-11-11 13:21:00,1.91075,1.91115,1.9104,1.9104,19700000.0
2008-11-11 13:22:00,1.9105,1.9105,1.9105,1.9105,3600000.0
2008-11-11 13:23:00,1.9105,1.9105,1.9091,1.90915,62800000.0
2008-11-11 13:24:00,1.9093,1.90935,1.9093,1.9093,16100000.0
2008-11-11 13:25:00,1.9093,1.90995,1.90915,1.90935,39300000.0
2008-11-11 13:26:00,1.9093,1.9094,1.9093,1.90935,18600000.0
2008-11-11 13:27:00,1.9093,1.90955,1.9093,1.9094,25700000.0
2008-11-11 13:28:00,1.90935,1.9096,1.9093,1.9093,44500000.0
2008-11-11 13:29:00,1.9093,1.9093,1.90875,1.9093,30000000.0
2008-11-11 13:30:00,1.9093,1.90965,1.90905,1.9092,77600000.0
2008-11-11 13:31:00,1.9092,1.90925,1.9091,1.9092,194600000.0
2008-11-11 13:32:00,1.9092,1.90925,1.9075,1.90825,132400000.0
2008-11-11 13:33:00,1.9079,1.909,1.9079,1.90885,51700000.0
2008-11-11 13:34:00,1.90895,1.91,1.90895,1.9095,28900000.0
2008-11-11 13:35:00,1.9096,1.91045,1.9096,1.9098,63600000.0
2008-11-11 13:36:00,1.90975,1.91005,1.90955,1.91005,40600000.0
2008-11-11 13:37:00,1.91005,1.9108,1.9099,1.9104,44200000.0
2008-11-11 13:38:00,1.91035,1.911,1.9101,1.9108,55800000.0
2008-11-11 13:39:00,1.9108,1.91115,1.9104,1.911,52800000.0
2008-11-11 13:40:00,1.9111,1.9111,1.911,1.911,32800000.0
2008-11-11 13:41:00,1.911,1.9117,1.911,1.91165,18600000.0
2008-11-11 13:42:00,1.9113,1.91135,1.91055,1.91065,84500000.0
2008-11-11 13:43:00,1.9108,1.91185,1.9107,1.91155,105400000.0
2008-11-11 13:44:00,1.9116,1.91245,1.91155,1.9124,103200000.0
2008-11-11 13:45:00,1.9124,1.91295,1.9123,1.9124,118600000.0
2008-11-11 13:46:00,1.9124,1.91315,1.91145,1.9115,86100000.0
2008-11-11 13:47:00,1.9115,1.91175,1.9115,1.9115,42800000.0
2008-11-11 13:48:00,1.9115,1.91155,1.9104,1.91155,27700000.0
2008-11-11 13:49:00,1.91165,1.9117,1.9109,1.9111,60000000.0
2008-11-11 13:50:00,1.9109,1.91175,1.9108,1.9115,53100000.0
2008-11-11 13:51:00,1.91155,1.91235,1.91155,1.9123,48000000.0
2008-11-11 13:52:00,1.91225,1.9131,1.91195,1.9131,46400000.0
2008-11-11 13:53:00,1.9133,1.91355,1.91265,1.9128,43900000.0
2008-11-11 13:54:00,1.9128,1.91365,1.9128,1.91315,38200000.0
2008-11-11 13:55:00,1.9131,1.9131,1.9118,1.91205,74000000.0
2008-11-11 13:56:00,1.912,1.9122,1.91155,1.912,75700000.0
2008-11-11 13:57:00,1.91195,1.91215,1.9073,1.90875,149800000.0
2008-11-11 13:58:00,1.9087,1.9087,1.90675,1.9081,128400000.0
2008-11-11 13:59:00,1.9081,1.9081,1.907,1.9071,97600000.0
2008-11-11 14:00:00,1.9071,1.90775,1.90635,1.9073,93900000.0
2008-11-11 14:01:00,1.90675,1.9069,1.90635,1.9067,106700000.0
2008-11-11 14:02:00,1.90665,1.9068,1.9065,1.90665,24000000.0
2008-11-11 14:03:00,1.9066,1.9066,1.905,1.90645,116500000.0
2008-11-11 14:04:00,1.90605,1.90705,1.90505,1.90635,116200000.0
2008-11-11 14:05:00,1.9065,1.9065,1.9051,1.906,71800000.0
2008-11-11 14:06:00,1.9061,1.90665,1.90545,1.90665,28000000.0
2008-11-11 14:07:00,1.90675,1.90945,1.906,1.9084,95100000.0
2008-11-11 14:08:00,1.90855,1.9086,1.90655,1.9067,106900000.0
2008-11-11 14:09:00,1.90675,1.90705,1.90485,1.9049,70900000.0
2008-11-11 14:10:00,1.9047,1.9056,1.90415,1.90525,25700000.0
2008-11-11 14:11:00,1.90525,1.90565,1.90515,1.9055,26200000.0
2008-11-11 14:12:00,1.9055,1.9055,1.9048,1.9049,44600000.0
2008-11-11 14:13:00,1.9049,1.9049,1.9038,1.9048,47600000.0
2008-11-11 14:14:00,1.9048,1.9061,1.904,1.9061,49300000.0
2008-11-11 14:15:00,1.90585,1.90585,1.9051,1.9052,103000000.0
2008-11-11 14:16:00,1.9052,1.9052,1.9013,1.9045,179800000.0
2008-11-11 14:17:00,1.90445,1.9047,1.90355,1.90405,88700000.0
2008-11-11 14:18:00,1.904,1.9055,1.904,1.9052,44100000.0
2008-11-11 14:19:00,1.90525,1.90555,1.9051,1.9052,20400000.0
2008-11-11 14:20:00,1.9052,1.9053,1.9042,1.9052,58000000.0
2008-11-11 14:21:00,1.9055,1.906,1.9051,1.90585,42400000.0
2008-11-11 14:22:00,1.90575,1.9071,1.90545,1.9067,95400000.0
2008-11-11 14:23:00,1.9069,1.90715,1.90585,1.90645,83600000.0
2008-11-11 14:24:00,1.9066,1.9068,1.9055,1.9055,85900000.0
2008-11-11 14:25:00,1.9055,1.9065,1.90445,1.9065,73600000.0
2008-11-11 14:26:00,1.9065,1.9073,1.9057,1.90575,109700000.0
2008-11-11 14:27:00,1.90575,1.90575,1.90455,1.9055,66200000.0
2008-11-11 14:28:00,1.90555,1.90645,1.9055,1.9064,78900000.0
2008-11-11 14:29:00,1.9064,1.9064,1.9064,1.9064,49200000.0
2008-11-11 14:30:00,1.9064,1.9064,1.90435,1.9048,90800000.0
2008-11-11 14:31:00,1.9048,1.9048,1.9031,1.9039,89200000.0
2008-11-11 14:32:00,1.90395,1.9053,1.90385,1.90475,78800000.0
2008-11-11 14:33:00,1.9048,1.9053,1.90475,1.90505,37200000.0
2008-11-11 14:34:00,1.90495,1.90495,1.9048,1.9048,121000000.0
2008-11-11 14:35:00,1.90495,1.9053,1.90475,1.9053,81400000.0
2008-11-11 14:36:00,1.9053,1.90535,1.9052,1.9052,146400000.0
2008-11-11 14:37:00,1.9052,1.9052,1.90345,1.904,70800000.0
2008-11-11 14:38:00,1.9041,1.90485,1.904,1.90475,159600000.0
2008-11-11 14:39:00,1.9049,1.90535,1.90425,1.9047,113800000.0
2008-11-11 14:40:00,1.9047,1.9047,1.90375,1.9039,131000000.0
2008-11-11 14:41:00,1.9039,1.9039,1.9018,1.903,87900000.0
2008-11-11 14:42:00,1.90295,1.9035,1.9025,1.9025,84700000.0
2008-11-11 14:43:00,1.9025,1.90315,1.90215,1.90245,62500000.0
2008-11-11 14:44:00,1.90235,1.9027,1.90205,1.9025,66100000.0
2008-11-11 14:45:00,1.9026,1.9034,1.9025,1.90315,87400000.0
2008-11-11 14:46:00,1.90315,1.90375,1.90305,1.90375,73500000.0
2008-11-11 14:47:00,1.9037,1.9038,1.90325,1.9036,31100000.0
2008-11-11 14:48:00,1.90365,1.905,1.90365,1.90495,50600000.0
2008-11-11 14:49:00,1.90495,1.9053,1.9042,1.90485,77400000.0
2008-11-11 14:50:00,1.9049,1.9049,1.90325,1.90445,175400000.0
2008-11-11 14:51:00,1.9046,1.9051,1.904,1.904,53200000.0
2008-11-11 14:52:00,1.9041,1.9055,1.9041,1.9055,78300000.0
2008-11-11 14:53:00,1.9055,1.90585,1.9043,1.9043,106100000.0
2008-11-11 14:54:00,1.9043,1.9043,1.9027,1.9034,214699999.0
2008-11-11 14:55:00,1.9034,1.90395,1.9021,1.9037,114200000.0
2008-11-11 14:56:00,1.9037,1.9044,1.90295,1.9037,78400000.0
2008-11-11 14:57:00,1.9036,1.90595,1.9035,1.9059,115100000.0
2008-11-11 14:58:00,1.9055,1.906,1.90255,1.9031,116300000.0
2008-11-11 14:59:00,1.9029,1.9041,1.9026,1.9041,81200000.0
2008-11-11 15:00:00,1.9041,1.9041,1.9041,1.9041,18000000.0
2008-11-11 15:01:00,1.9041,1.9041,1.9041,1.9041,18000000.0
2008-11-11 15:02:00,1.9041,1.9049,1.9041,1.9048,37300000.0
2008-11-11 15:03:00,1.90485,1.90565,1.9047,1.9053,53200000.0
2008-11-11 15:04:00,1.9053,1.9064,1.90395,1.90555,98900000.0
2008-11-11 15:05:00,1.90545,1.90545,1.9036,1.9036,146000000.0
2008-11-11 15:06:00,1.9035,1.9035,1.902,1.9027,202200000.0
2008-11-11 15:07:00,1.90265,1.904,1.90245,1.9036,143100000.0
2008-11-11 15:08:00,1.9036,1.9036,1.9036,1.9036,44700000.0
2008-11-11 15:09:00,1.9036,1.90375,1.9036,1.90365,38000000.0
2008-11-11 15:10:00,1.90375,1.90385,1.90285,1.9036,32000000.0
2008-11-11 15:11:00,1.9035,1.90455,1.9013,1.9017,153800000.0
2008-11-11 15:12:00,1.9018,1.903,1.9018,1.90275,64800000.0
2008-11-11 15:13:00,1.90285,1.9032,1.9021,1.9027,66200000.0
2008-11-11 15:14:00,1.9028,1.9029,1.9023,1.9026,38700000.0
2008-11-11 15:15:00,1.9026,1.9026,1.9012,1.9021,63900000.0
2008-11-11 15:16:00,1.9021,1.90265,1.9016,1.9016,40800000.0
2008-11-11 15:17:00,1.9015,1.9017,1.9015,1.9015,38300000.0
2008-11-11 15:18:00,1.9015,1.9022,1.9001,1.90215,76600000.0
2008-11-11 15:19:00,1.90215,1.9023,1.9007,1.9017,69700000.0
2008-11-11 15:20:00,1.90175,1.90175,1.89995,1.9001,50000000.0
2008-11-11 15:21:00,1.9001,1.90175,1.90005,1.90175,64400000.0
2008-11-11 15:22:00,1.90185,1.9026,1.90175,1.9019,54500000.0
2008-11-11 15:23:00,1.9019,1.90245,1.9019,1.9023,74200000.0
2008-11-11 15:24:00,1.9023,1.90405,1.9013,1.9033,170700000.0
2008-11-11 15:25:00,1.90345,1.9053,1.90345,1.90505,90200000.0
2008-11-11 15:26:00,1.90505,1.90505,1.90345,1.90415,98600000.0
2008-11-11 15:27:00,1.90415,1.905,1.90385,1.9047,75300000.0
2008-11-11 15:28:00,1.9047,1.9052,1.90395,1.90475,90500000.0
2008-11-11 15:29:00,1.90465,1.9055,1.90455,1.9054,111100000.0
2008-11-11 15:30:00,1.9054,1.90605,1.90405,1.905,106800000.0
2008-11-11 15:31:00,1.90495,1.90705,1.90275,1.90455,136700000.0
2008-11-11 15:32:00,1.90465,1.9054,1.9043,1.9053,96100000.0
2008-11-11 15:33:00,1.9053,1.9053,1.9041,1.9042,51800000.0
2008-11-11 15:34:00,1.9042,1.9042,1.9033,1.90355,30200000.0
2008-11-11 15:35:00,1.90355,1.9043,1.9034,1.90385,33700000.0
2008-11-11 15:36:00,1.9039,1.9043,1.9019,1.9019,77100000.0
2008-11-11 15:37:00,1.9019,1.9035,1.9019,1.9035,75600000.0
2008-11-11 15:38:00,1.9034,1.9052,1.9034,1.9048,92200000.0
2008-11-11 15:39:00,1.9048,1.9054,1.9048,1.905,36300000.0
2008-11-11 15:40:00,1.905,1.90575,1.90425,1.9045,61000000.0
2008-11-11 15:41:00,1.9044,1.90445,1.89855,1.8987,160400000.0
2008-11-11 15:42:00,1.8987,1.8995,1.89775,1.89905,147100000.0
2008-11-11 15:43:00,1.8989,1.8991,1.895,1.8953,153700000.0
2008-11-11 15:44:00,1.89525,1.8976,1.8951,1.8969,152500000.0
2008-11-11 15:45:00,1.89685,1.89795,1.8953,1.89795,165000000.0
2008-11-11 15:46:00,1.89805,1.8984,1.89625,1.8973,131700000.0
2008-11-11 15:47:00,1.89715,1.9011,1.89715,1.89965,130500000.0
2008-11-11 15:48:00,1.8997,1.9012,1.899,1.8996,136100000.0
2008-11-11 15:49:00,1.8996,1.9004,1.89745,1.8997,112800000.0
2008-11-11 15:50:00,1.8998,1.90115,1.8989,1.8989,163300000.0
2008-11-11 15:51:00,1.8989,1.8997,1.89825,1.89905,108200000.0
2008-11-11 15:52:00,1.899,1.899,1.8986,1.8986,124400000.0
2008-11-11 15:53:00,1.8986,1.8986,1.896,1.8973,143600000.0
2008-11-11 15:54:00,1.8973,1.8987,1.8973,1.898,111300000.0
2008-11-11 15:55:00,1.898,1.89865,1.8978,1.8986,93600000.0
2008-11-11 15:56:00,1.89855,1.899,1.8978,1.8988,106400000.0
2008-11-11 15:57:00,1.8989,1.89925,1.89605,1.8962,99000000.0
2008-11-11 15:58:00,1.8962,1.89695,1.8954,1.89665,135300000.0
2008-11-11 15:59:00,1.89675,1.89685,1.8959,1.8963,48700000.0
2008-11-11 16:00:00,1.89635,1.89715,1.89635,1.89665,113600000.0
2008-11-11 16:01:00,1.8966,1.89835,1.89635,1.89835,103200000.0
2008-11-11 16:02:00,1.89795,1.89905,1.8976,1.89905,78500000.0
2008-11-11 16:03:00,1.89895,1.89925,1.89795,1.8981,66900000.0
2008-11-11 16:04:00,1.8981,1.8983,1.8977,1.8981,126800000.0
2008-11-11 16:05:00,1.8981,1.8981,1.8981,1.8981,81600000.0
2008-11-11 16:06:00,1.8981,1.8986,1.8981,1.8985,63500000.0
2008-11-11 16:07:00,1.8986,1.8995,1.898,1.8995,113300000.0
2008-11-11 16:08:00,1.8991,1.89955,1.8989,1.89945,71000000.0
2008-11-11 16:09:00,1.89955,1.90125,1.8993,1.90085,109200000.0
2008-11-11 16:10:00,1.90115,1.90115,1.89775,1.8986,129100000.0
2008-11-11 16:11:00,1.8986,1.8991,1.8985,1.8988,64400000.0
2008-11-11 16:12:00,1.8988,1.8988,1.8975,1.8976,74000000.0
2008-11-11 16:13:00,1.8976,1.8978,1.8958,1.8967,114600000.0
2008-11-11 16:14:00,1.89665,1.8988,1.89505,1.8987,107700000.0
2008-11-11 16:15:00,1.8987,1.8988,1.8965,1.89865,110500000.0
2008-11-11 16:16:00,1.8985,1.899,1.8983,1.8989,122399998.0
2008-11-11 16:17:00,1.8989,1.9,1.89785,1.8994,83600000.0
2008-11-11 16:18:00,1.8993,1.8998,1.89875,1.89975,87700000.0
2008-11-11 16:19:00,1.8996,1.90015,1.899,1.899,73800000.0
2008-11-11 16:20:00,1.8991,1.8996,1.8977,1.898,157500000.0
2008-11-11 16:21:00,1.898,1.8995,1.8978,1.89895,118400000.0
2008-11-11 16:22:00,1.899,1.899,1.8988,1.8988,57200000.0
2008-11-11 16:23:00,1.8988,1.8995,1.8987,1.8995,54600000.0
2008-11-11 16:24:00,1.89965,1.8998,1.89825,1.899,357800000.0
2008-11-11 16:25:00,1.89905,1.89995,1.89845,1.8993,100900000.0
2008-11-11 16:26:00,1.89945,1.90075,1.89935,1.9007,72300000.0
2008-11-11 16:27:00,1.90065,1.9015,1.90025,1.9012,103300000.0
2008-11-11 16:28:00,1.9012,1.9013,1.901,1.9012,81900000.0
2008-11-11 16:29:00,1.9012,1.90145,1.9012,1.90145,65000000.0
2008-11-11 16:30:00,1.9016,1.9017,1.89925,1.89955,132000000.0
2008-11-11 16:31:00,1.89955,1.90135,1.8993,1.90115,73900000.0
2008-11-11 16:32:00,1.90115,1.90135,1.89995,1.89995,68600000.0
2008-11-11 16:33:00,1.8999,1.9028,1.8999,1.9028,83100000.0
2008-11-11 16:34:00,1.9028,1.9047,1.9021,1.90405,93900000.0
2008-11-11 16:35:00,1.904,1.90465,1.9038,1.9039,126300000.0
2008-11-11 16:36:00,1.9039,1.9047,1.9039,1.9043,98200000.0
2008-11-11 16:37:00,1.9043,1.90465,1.90325,1.9043,161700000.0
2008-11-11 16:38:00,1.9043,1.9043,1.9026,1.9033,149200000.0
2008-11-11 16:39:00,1.90325,1.9035,1.901,1.9012,77600000.0
2008-11-11 16:40:00,1.9012,1.9026,1.9012,1.9025,128500000.0
2008-11-11 16:41:00,1.90235,1.90305,1.90095,1.90195,154800000.0
2008-11-11 16:42:00,1.90205,1.90335,1.90165,1.90225,131200000.0
2008-11-11 16:43:00,1.9022,1.90325,1.9012,1.90195,182500000.0
2008-11-11 16:44:00,1.90195,1.902,1.9001,1.90035,90900000.0
2008-11-11 16:45:00,1.90035,1.9021,1.9003,1.9013,154800000.0
2008-11-11 16:46:00,1.9013,1.9019,1.8995,1.89975,177200000.0
2008-11-11 16:47:00,1.89975,1.90125,1.8979,1.89815,124900000.0
2008-11-11 16:48:00,1.89805,1.8986,1.89635,1.8969,98200000.0
2008-11-11 16:49:00,1.89695,1.89845,1.8959,1.8983,113400000.0
2008-11-11 16:50:00,1.89825,1.8991,1.89755,1.898,239500000.0
2008-11-11 16:51:00,1.898,1.8996,1.8972,1.89895,173900000.0
2008-11-11 16:52:00,1.8989,1.90135,1.8987,1.90025,177700000.0
2008-11-11 16:53:00,1.9003,1.9023,1.9003,1.902,116200000.0
2008-11-11 16:54:00,1.902,1.902,1.9007,1.9009,159000000.0
2008-11-11 16:55:00,1.9009,1.90195,1.89915,1.9017,112500000.0
2008-11-11 16:56:00,1.9017,1.90475,1.9017,1.90475,123000000.0
2008-11-11 16:57:00,1.90475,1.9109,1.90475,1.9109,134700000.0
2008-11-11 16:58:00,1.91095,1.9128,1.90965,1.91035,163200000.0
2008-11-11 16:59:00,1.91055,1.9108,1.90725,1.9082,172300000.0
2008-11-11 17:00:00,1.9082,1.9084,1.90615,1.9068,159400000.0
2008-11-11 17:01:00,1.90685,1.9083,1.9058,1.90765,169900000.0
2008-11-11 17:02:00,1.9075,1.9075,1.9069,1.9073,325200000.0
2008-11-11 17:03:00,1.9073,1.9076,1.9071,1.9074,187000000.0
2008-11-11 17:04:00,1.9074,1.90745,1.9064,1.9067,100600000.0
2008-11-11 17:05:00,1.9067,1.9068,1.9059,1.9063,109500000.0
2008-11-11 17:06:00,1.9063,1.90675,1.90505,1.9058,101400000.0
2008-11-11 17:07:00,1.9058,1.9092,1.9058,1.90855,147300000.0
2008-11-11 17:08:00,1.90885,1.90885,1.9065,1.9077,245500000.0
2008-11-11 17:09:00,1.90765,1.90815,1.90755,1.9078,97200000.0
2008-11-11 17:10:00,1.9078,1.9087,1.90635,1.9067,142100000.0
2008-11-11 17:11:00,1.9067,1.9072,1.90525,1.90595,169200000.0
2008-11-11 17:12:00,1.90605,1.9084,1.906,1.9082,102100000.0
2008-11-11 17:13:00,1.9081,1.91015,1.9081,1.9097,115200000.0
2008-11-11 17:14:00,1.90975,1.91105,1.90945,1.91065,112300000.0
2008-11-11 17:15:00,1.9108,1.9118,1.9105,1.9117,108600001.0
2008-11-11 17:16:00,1.91165,1.9132,1.9115,1.9127,131800000.0
2008-11-11 17:17:00,1.9127,1.913,1.91135,1.9116,95100000.0
2008-11-11 17:18:00,1.9116,1.9141,1.911,1.913,122700000.0
2008-11-11 17:19:00,1.91295,1.914,1.91205,1.9129,137900000.0
2008-11-11 17:20:00,1.9129,1.91325,1.91065,1.9107,101700000.0
2008-11-11 17:21:00,1.91075,1.91345,1.9102,1.9127,128800000.0
2008-11-11 17:22:00,1.9127,1.9131,1.91105,1.9112,190300000.0
2008-11-11 17:23:00,1.9112,1.91305,1.9099,1.9115,183200000.0
2008-11-11 17:24:00,1.9109,1.9109,1.90815,1.9085,139000000.0
2008-11-11 17:25:00,1.9087,1.91135,1.90795,1.91,130100000.0
2008-11-11 17:26:00,1.91,1.9103,1.908,1.9097,96800000.0
2008-11-11 17:27:00,1.9097,1.9104,1.9085,1.91005,76700000.0
2008-11-11 17:28:00,1.91005,1.911,1.9099,1.91,99400000.0
2008-11-11 17:29:00,1.91015,1.9106,1.9082,1.9084,116300000.0
2008-11-11 17:30:00,1.9084,1.91245,1.9083,1.91225,145200000.0
2008-11-11 17:31:00,1.91225,1.91335,1.9111,1.9117,123500000.0
2008-11-11 17:32:00,1.9117,1.91185,1.9117,1.9117,44500000.0
2008-11-11 17:33:00,1.9117,1.91265,1.9117,1.91265,69400000.0
2008-11-11 17:34:00,1.9126,1.9137,1.9094,1.9101,199700000.0
2008-11-11 17:35:00,1.91005,1.91145,1.9099,1.9112,120700000.0
2008-11-11 17:36:00,1.9112,1.9126,1.9112,1.91225,99600000.0
2008-11-11 17:37:00,1.91235,1.913,1.9114,1.9123,173500000.0
2008-11-11 17:38:00,1.9123,1.91285,1.9122,1.9123,353900000.0
2008-11-11 17:39:00,1.9123,1.9154,1.9122,1.9143,223400000.0
2008-11-11 17:40:00,1.9145,1.9191,1.9144,1.91805,218000000.0
2008-11-11 17:41:00,1.91805,1.92235,1.9178,1.9185,196900000.0
2008-11-11 17:42:00,1.9185,1.91905,1.9174,1.9186,186600000.0
2008-11-11 17:43:00,1.9186,1.9186,1.9163,1.91675,285300000.0
2008-11-11 17:44:00,1.91695,1.91705,1.9163,1.9164,81200000.0
2008-11-11 17:45:00,1.9164,1.9182,1.9164,1.9166,131900000.0
2008-11-11 17:46:00,1.9166,1.91705,1.9164,1.91655,263600000.0
2008-11-11 17:47:00,1.91645,1.9182,1.91645,1.918,167000000.0
2008-11-11 17:48:00,1.9183,1.91845,1.91695,1.9181,164200000.0
2008-11-11 17:49:00,1.918,1.91825,1.9175,1.9175,167500000.0
2008-11-11 17:50:00,1.9175,1.9175,1.91245,1.9137,187200000.0
2008-11-11 17:51:00,1.9135,1.9144,1.9109,1.9109,134600000.0
2008-11-11 17:52:00,1.91005,1.91775,1.9091,1.9172,139000000.0
2008-11-11 17:53:00,1.9172,1.91775,1.91435,1.9156,114900000.0
2008-11-11 17:54:00,1.9157,1.9165,1.9148,1.9154,148700000.0
2008-11-11 17:55:00,1.915,1.9169,1.915,1.9162,118400000.0
2008-11-11 17:56:00,1.91645,1.91645,1.91505,1.91575,176200000.0
2008-11-11 17:57:00,1.9158,1.9222,1.9158,1.92185,211000000.0
2008-11-11 17:58:00,1.92145,1.9225,1.91985,1.9221,153000000.0
2008-11-11 17:59:00,1.9223,1.9234,1.9196,1.9199,211800000.0
2008-11-11 18:00:00,1.92,1.9205,1.9192,1.9204,222000000.0
2008-11-11 18:01:00,1.9204,1.9204,1.91875,1.9196,122200000.0
2008-11-11 18:02:00,1.91955,1.92145,1.9193,1.9205,143700000.0
2008-11-11 18:03:00,1.9205,1.926,1.91915,1.9259,201200000.0
2008-11-11 18:04:00,1.9259,1.9273,1.9242,1.92595,182500000.0
2008-11-11 18:05:00,1.92565,1.9328,1.9235,1.92495,313100000.0
2008-11-11 18:06:00,1.92515,1.9289,1.924,1.9289,217000000.0
2008-11-11 18:07:00,1.929,1.931,1.929,1.9305,120100000.0
2008-11-11 18:08:00,1.9307,1.93485,1.9304,1.9341,345600000.0
2008-11-11 18:09:00,1.9341,1.93445,1.93085,1.9333,236300000.0
2008-11-11 18:10:00,1.9336,1.93555,1.9326,1.93275,177700000.0
2008-11-11 18:11:00,1.93295,1.9331,1.9291,1.9291,231900000.0
2008-11-11 18:12:00,1.9291,1.92975,1.9279,1.928,185100000.0
2008-11-11 18:13:00,1.92805,1.92825,1.9278,1.9278,89100000.0
2008-11-11 18:14:00,1.9278,1.9278,1.9265,1.92665,112700000.0
2008-11-11 18:15:00,1.92655,1.92675,1.925,1.9257,149400000.0
2008-11-11 18:16:00,1.9256,1.92655,1.9256,1.9258,123900000.0
2008-11-11 18:17:00,1.92585,1.92635,1.9245,1.9247,126700000.0
2008-11-11 18:18:00,1.9247,1.9251,1.9225,1.92435,117400000.0
2008-11-11 18:19:00,1.92435,1.92525,1.9236,1.92495,182100000.0
2008-11-11 18:20:00,1.92495,1.925,1.9245,1.9246,75100000.0
2008-11-11 18:21:00,1.9244,1.9246,1.92215,1.92265,260200000.0
2008-11-11 18:22:00,1.92265,1.9245,1.9222,1.9223,230400000.0
2008-11-11 18:23:00,1.9222,1.9226,1.92145,1.9218,139200000.0
2008-11-11 18:24:00,1.9218,1.92345,1.9217,1.9231,117400000.0
2008-11-11 18:25:00,1.9231,1.92325,1.9231,1.9231,107100000.0
2008-11-11 18:26:00,1.9231,1.9241,1.92245,1.92305,162300000.0
2008-11-11 18:27:00,1.9231,1.9238,1.923,1.92365,90200000.0
2008-11-11 18:28:00,1.9237,1.92535,1.9237,1.9249,80000000.0
2008-11-11 18:29:00,1.9249,1.92675,1.9249,1.92655,165600000.0
2008-11-11 18:30:00,1.92645,1.928,1.9261,1.927,116600000.0
2008-11-11 18:31:00,1.927,1.93215,1.92575,1.9308,163200000.0
2008-11-11 18:32:00,1.931,1.9328,1.931,1.9323,127500000.0
2008-11-11 18:33:00,1.9323,1.9341,1.93085,1.93405,182000000.0
2008-11-11 18:34:00,1.9342,1.93555,1.9332,1.9332,99300000.0
2008-11-11 18:35:00,1.9333,1.9333,1.9298,1.931,198800000.0
2008-11-11 18:36:00,1.93105,1.93105,1.92765,1.9298,103900000.0
2008-11-11 18:37:00,1.9297,1.93105,1.9283,1.929,114200000.0
2008-11-11 18:38:00,1.92905,1.9301,1.9286,1.9298,106100000.0
2008-11-11 18:39:00,1.9294,1.92975,1.92895,1.92925,293400000.0
2008-11-11 18:40:00,1.9291,1.92975,1.92745,1.92815,407600000.0
2008-11-11 18:41:00,1.9281,1.9281,1.9249,1.92595,193400000.0
2008-11-11 18:42:00,1.92575,1.92675,1.9224,1.9226,167300000.0
2008-11-11 18:43:00,1.9226,1.9238,1.92255,1.92365,121000000.0
2008-11-11 18:44:00,1.92365,1.92535,1.9234,1.9252,75600000.0
2008-11-11 18:45:00,1.92525,1.92525,1.9216,1.9219,138300000.0
2008-11-11 18:46:00,1.9219,1.92245,1.9188,1.92075,272800000.0
2008-11-11 18:47:00,1.9205,1.9205,1.9183,1.9193,109200000.0
2008-11-11 18:48:00,1.9194,1.9202,1.9186,1.91975,106500000.0
2008-11-11 18:49:00,1.9197,1.92,1.9193,1.9193,77600000.0
2008-11-11 18:50:00,1.9193,1.9208,1.91795,1.92075,162900000.0
2008-11-11 18:51:00,1.92055,1.92165,1.9205,1.9215,105800000.0
2008-11-11 18:52:00,1.9216,1.92305,1.9216,1.92235,107700000.0
2008-11-11 18:53:00,1.92215,1.92325,1.92215,1.92265,111000000.0
2008-11-11 18:54:00,1.9228,1.9234,1.92185,1.923,138800000.0
2008-11-11 18:55:00,1.92305,1.9232,1.92195,1.9224,209300000.0
2008-11-11 18:56:00,1.9224,1.9247,1.9224,1.9246,112300000.0
2008-11-11 18:57:00,1.9246,1.9248,1.92335,1.92445,67100000.0
2008-11-11 18:58:00,1.9245,1.9246,1.9206,1.9214,131100000.0
2008-11-11 18:59:00,1.92135,1.9216,1.9204,1.9204,50100000.0
2008-11-11 19:00:00,1.9203,1.9208,1.91965,1.92055,50400000.0
2008-11-11 19:01:00,1.9206,1.92085,1.9199,1.92035,66000000.0
2008-11-11 19:02:00,1.9203,1.9232,1.92,1.9229,93100000.0
2008-11-11 19:03:00,1.92295,1.92355,1.92175,1.92245,117100000.0
2008-11-11 19:04:00,1.92235,1.92275,1.9222,1.9223,93500000.0
2008-11-11 19:05:00,1.9223,1.9223,1.9204,1.92085,145400000.0
2008-11-11 19:06:00,1.9212,1.92155,1.9204,1.9204,125300000.0
2008-11-11 19:07:00,1.9204,1.9211,1.9195,1.92085,149600000.0
2008-11-11 19:08:00,1.921,1.9232,1.921,1.92295,98300000.0
2008-11-11 19:09:00,1.923,1.92435,1.923,1.9236,122400000.0
2008-11-11 19:10:00,1.9236,1.92565,1.9236,1.9243,182600000.0
2008-11-11 19:11:00,1.92455,1.92535,1.92255,1.92435,152499999.0
2008-11-11 19:12:00,1.9242,1.9254,1.92415,1.9251,60100000.0
2008-11-11 19:13:00,1.92485,1.92785,1.92485,1.9277,92700000.0
2008-11-11 19:14:00,1.9276,1.92815,1.9276,1.9276,50400000.0
2008-11-11 19:15:00,1.9276,1.92765,1.9273,1.9276,48100000.0
2008-11-11 19:16:00,1.9276,1.9276,1.9276,1.9276,33600000.0
2008-11-11 19:17:00,1.9276,1.9276,1.9252,1.9255,92400000.0
2008-11-11 19:18:00,1.9256,1.9257,1.9252,1.9256,72100000.0
2008-11-11 19:19:00,1.9256,1.92625,1.9255,1.9261,105000000.0
2008-11-11 19:20:00,1.926,1.9284,1.92585,1.9262,114800000.0
2008-11-11 19:21:00,1.927,1.9273,1.92455,1.9256,88000000.0
2008-11-11 19:22:00,1.9256,1.9263,1.9251,1.92615,44400000.0
2008-11-11 19:23:00,1.9262,1.9291,1.926,1.92885,96200000.0
2008-11-11 19:24:00,1.9288,1.9293,1.9284,1.92885,69300000.0
2008-11-11 19:25:00,1.92885,1.92985,1.92825,1.9284,208700000.0
2008-11-11 19:26:00,1.9284,1.9288,1.92575,1.92575,346400000.0
2008-11-11 19:27:00,1.9258,1.9276,1.92495,1.92685,88600000.0
2008-11-11 19:28:00,1.9269,1.92805,1.9269,1.928,23700000.0
2008-11-11 19:29:00,1.92795,1.92795,1.9272,1.9272,59700000.0
2008-11-11 19:30:00,1.9272,1.92765,1.9272,1.9276,36200000.0
2008-11-11 19:31:00,1.92765,1.9282,1.9266,1.9266,50900000.0
2008-11-11 19:32:00,1.9268,1.927,1.92665,1.9267,36000000.0
2008-11-11 19:33:00,1.92665,1.9273,1.9245,1.9245,70600000.0
2008-11-11 19:34:00,1.9246,1.92695,1.9246,1.9258,97400000.0
2008-11-11 19:35:00,1.92565,1.92565,1.9243,1.9255,39600000.0
2008-11-11 19:36:00,1.9255,1.9261,1.9241,1.9243,78200000.0
2008-11-11 19:37:00,1.9243,1.9255,1.92335,1.92335,14000000.0
2008-11-11 19:38:00,1.92295,1.92345,1.92035,1.9213,51000000.0
2008-11-11 19:39:00,1.92115,1.92335,1.92105,1.92335,71600000.0
2008-11-11 19:40:00,1.92325,1.9239,1.92295,1.92355,63200000.0
2008-11-11 19:41:00,1.9236,1.9242,1.9224,1.9224,114000000.0
2008-11-11 19:42:00,1.9226,1.92275,1.9224,1.9224,38600000.0
2008-11-11 19:43:00,1.9224,1.9232,1.92235,1.92305,110000000.0
2008-11-11 19:44:00,1.92265,1.92275,1.9225,1.9226,20800000.0
2008-11-11 19:45:00,1.9226,1.92445,1.92255,1.9238,32600000.0
2008-11-11 19:46:00,1.92385,1.92405,1.9228,1.9228,45000000.0
2008-11-11 19:47:00,1.9228,1.9245,1.92265,1.92265,90800000.0
2008-11-11 19:48:00,1.9228,1.9234,1.9227,1.9233,68400000.0
2008-11-11 19:49:00,1.9232,1.92445,1.92155,1.9226,86300000.0
2008-11-11 19:50:00,1.92255,1.92315,1.9214,1.92185,59700000.0
2008-11-11 19:51:00,1.9219,1.92225,1.92045,1.92195,107200000.0
2008-11-11 19:52:00,1.922,1.92315,1.9219,1.92315,63700000.0
2008-11-11 19:53:00,1.92325,1.92395,1.92325,1.92395,106500000.0
2008-11-11 19:54:00,1.924,1.9241,1.92215,1.9222,167499997.0
2008-11-11 19:55:00,1.92215,1.92285,1.92215,1.92265,24000000.0
2008-11-11 19:56:00,1.92255,1.923,1.92255,1.92295,25000000.0
2008-11-11 19:57:00,1.923,1.9235,1.923,1.9232,35900000.0
2008-11-11 19:58:00,1.9232,1.9232,1.9199,1.9209,67100000.0
2008-11-11 19:59:00,1.9209,1.92175,1.92035,1.92095,56500000.0
2008-11-11 20:00:00,1.9207,1.921,1.92,1.92,104500000.0
2008-11-11 20:01:00,1.92,1.92,1.92,1.92,294000000.0
2008-11-11 20:02:00,1.92,1.9206,1.9198,1.92015,396599998.0
2008-11-11 20:03:00,1.9203,1.92105,1.92005,1.9203,91200000.0
2008-11-11 20:04:00,1.9185,1.91875,1.9178,1.9181,98500000.0
2008-11-11 20:05:00,1.9179,1.91905,1.91765,1.9182,83500000.0
2008-11-11 20:06:00,1.91765,1.91925,1.91765,1.9184,71200000.0
2008-11-11 20:07:00,1.9184,1.9189,1.9183,1.9184,42000000.0
2008-11-11 20:08:00,1.9184,1.9184,1.9155,1.9162,131600001.0
2008-11-11 20:09:00,1.91625,1.91705,1.91585,1.916,53600000.0
2008-11-11 20:10:00,1.91605,1.9162,1.916,1.916,41400000.0
2008-11-11 20:11:00,1.91615,1.9163,1.91455,1.9146,78500000.0
2008-11-11 20:12:00,1.91485,1.91525,1.9104,1.91125,220600000.0
2008-11-11 20:13:00,1.9112,1.9116,1.9104,1.9105,198700000.0
2008-11-11 20:14:00,1.9105,1.9121,1.9105,1.912,121400000.0
2008-11-11 20:15:00,1.912,1.91265,1.912,1.9126,71800000.0
2008-11-11 20:16:00,1.9126,1.9126,1.91095,1.9113,35400000.0
2008-11-11 20:17:00,1.91205,1.91205,1.9114,1.9114,46400000.0
2008-11-11 20:18:00,1.9114,1.91175,1.9102,1.91085,131000000.0
2008-11-11 20:19:00,1.91125,1.9114,1.9088,1.90895,126400000.0
2008-11-11 20:20:00,1.90925,1.9107,1.90925,1.91015,80700000.0
2008-11-11 20:21:00,1.91025,1.9111,1.90975,1.9106,80100000.0
2008-11-11 20:22:00,1.9105,1.91095,1.9085,1.9085,130300000.0
2008-11-11 20:23:00,1.9084,1.91085,1.90825,1.9098,186400000.0
2008-11-11 20:24:00,1.9098,1.9105,1.9098,1.91015,94100000.0
2008-11-11 20:25:00,1.9104,1.9118,1.9104,1.91145,241700000.0
2008-11-11 20:26:00,1.91125,1.9146,1.91105,1.9135,148300000.0
2008-11-11 20:27:00,1.9135,1.9165,1.91335,1.9165,170200000.0
2008-11-11 20:28:00,1.9166,1.9166,1.9139,1.9148,203100001.0
2008-11-11 20:29:00,1.91485,1.9154,1.9147,1.9152,89800000.0
2008-11-11 20:30:00,1.9152,1.9159,1.9152,1.9156,69000000.0
2008-11-11 20:31:00,1.9157,1.9163,1.9155,1.916,96300000.0
2008-11-11 20:32:00,1.916,1.91615,1.916,1.916,138700000.0
2008-11-11 20:33:00,1.916,1.91675,1.91585,1.9164,204900000.0
2008-11-11 20:34:00,1.91635,1.9172,1.9163,1.9167,126100000.0
2008-11-11 20:35:00,1.9168,1.91695,1.9166,1.9167,94300000.0
2008-11-11 20:36:00,1.9168,1.9172,1.9167,1.9172,35800000.0
2008-11-11 20:37:00,1.917,1.91735,1.917,1.9171,31000000.0
2008-11-11 20:38:00,1.9171,1.9183,1.9171,1.918,99800000.0
2008-11-11 20:39:00,1.918,1.918,1.918,1.918,4800000.0
2008-11-11 20:40:00,1.918,1.91805,1.918,1.91805,27400000.0
2008-11-11 20:41:00,1.91815,1.91815,1.918,1.918,11000000.0
2008-11-11 20:42:00,1.918,1.9186,1.918,1.9182,92400000.0
2008-11-11 20:43:00,1.91825,1.91845,1.9181,1.9181,36800000.0
2008-11-11 20:44:00,1.9182,1.9182,1.9182,1.9182,36000000.0
2008-11-11 20:45:00,1.9182,1.9182,1.9182,1.9182,59900000.0
2008-11-11 20:46:00,1.8967,1.8979,1.8967,1.8968,72500000.0
2008-11-11 20:47:00,1.9182,1.9186,1.9182,1.9182,72500000.0
2008-11-11 20:48:00,1.9182,1.91845,1.91805,1.9182,81600000.0
2008-11-11 20:49:00,1.9182,1.9182,1.9153,1.9153,81300000.0
2008-11-11 20:50:00,1.9154,1.91615,1.9145,1.9146,87200000.0
2008-11-11 20:51:00,1.9146,1.9159,1.9145,1.9159,42600000.0
2008-11-11 20:52:00,1.91595,1.91715,1.91415,1.91415,128000000.0
2008-11-11 20:53:00,1.9145,1.9145,1.91095,1.91215,64200000.0
2008-11-11 20:54:00,1.912,1.91285,1.912,1.9127,34000000.0
2008-11-11 20:55:00,1.9129,1.9135,1.9124,1.9133,56800000.0
2008-11-11 20:56:00,1.91315,1.91345,1.9126,1.9126,58900000.0
2008-11-11 20:57:00,1.9126,1.9126,1.9112,1.9112,165400000.0
2008-11-11 20:58:00,1.9114,1.913,1.91045,1.9117,116000000.0
2008-11-11 20:59:00,1.9117,1.9117,1.90725,1.90815,95700000.0
2008-11-11 21:00:00,1.9082,1.9082,1.9016,1.9046,387199998.0
2008-11-11 21:01:00,1.9046,1.9046,1.8993,1.9031,123800000.0
2008-11-11 21:02:00,1.904,1.90645,1.9035,1.9053,149800000.0
2008-11-11 21:03:00,1.9053,1.9053,1.902,1.9023,190400000.0
2008-11-11 21:04:00,1.9023,1.90235,1.9023,1.9023,45400000.0
2008-11-11 21:05:00,1.9023,1.90465,1.90215,1.9042,110600000.0
2008-11-11 21:06:00,1.9043,1.90525,1.9035,1.9037,75900000.0
2008-11-11 21:07:00,1.9037,1.90665,1.90205,1.9065,117200000.0
2008-11-11 21:08:00,1.9065,1.9065,1.9065,1.9065,17800000.0
2008-11-11 21:09:00,1.9065,1.9075,1.9065,1.90705,44000000.0
2008-11-11 21:10:00,1.9067,1.90725,1.9067,1.9068,97100000.0
2008-11-11 21:11:00,1.9068,1.9074,1.9067,1.9068,67000000.0
2008-11-11 21:12:00,1.9068,1.90695,1.9068,1.9068,92600000.0
2008-11-11 21:13:00,1.9068,1.9068,1.90335,1.90335,144600000.0
2008-11-11 21:14:00,1.9037,1.9044,1.9031,1.90405,80400000.0
2008-11-11 21:15:00,1.90405,1.90405,1.90265,1.9032,74600000.0
2008-11-11 21:16:00,1.90305,1.9053,1.90295,1.9053,111200000.0
2008-11-11 21:17:00,1.9053,1.9055,1.90225,1.90245,246600000.0
2008-11-11 21:18:00,1.90245,1.9031,1.89825,1.90265,182300000.0
2008-11-11 21:19:00,1.90265,1.9036,1.90195,1.90315,93700000.0
2008-11-11 21:20:00,1.9027,1.9036,1.8983,1.89955,191900000.0
2008-11-11 21:21:00,1.8995,1.90165,1.89915,1.90085,116900000.0
2008-11-11 21:22:00,1.9007,1.9019,1.9002,1.9003,185500000.0
2008-11-11 21:23:00,1.9002,1.90235,1.9001,1.90135,152000000.0
2008-11-11 21:24:00,1.9014,1.90305,1.9004,1.90175,143500000.0
2008-11-11 21:25:00,1.9017,1.90255,1.9011,1.9015,188000001.0
2008-11-11 21:26:00,1.9015,1.9015,1.89625,1.8964,126500000.0
2008-11-11 21:27:00,1.8964,1.8964,1.89385,1.895,96200000.0
2008-11-11 21:28:00,1.89565,1.8961,1.8917,1.89215,152100000.0
2008-11-11 21:29:00,1.8925,1.8954,1.8925,1.8953,90800000.0
2008-11-11 21:30:00,1.8953,1.8959,1.89525,1.8955,59500000.0
2008-11-11 21:31:00,1.89545,1.897,1.8952,1.897,111000000.0
2008-11-11 21:32:00,1.89735,1.8986,1.8962,1.89845,139000000.0
2008-11-11 21:33:00,1.89845,1.8985,1.8973,1.8974,258400000.0
2008-11-11 21:34:00,1.8974,1.89785,1.8949,1.8954,189400000.0
2008-11-11 21:35:00,1.8954,1.8971,1.8954,1.89675,72800000.0
2008-11-11 21:36:00,1.8968,1.8968,1.8962,1.8963,161400000.0
2008-11-11 21:37:00,1.89655,1.89785,1.8963,1.89785,119500000.0
2008-11-11 21:38:00,1.8977,1.89865,1.89705,1.89765,118300000.0
2008-11-11 21:39:00,1.89795,1.899,1.89715,1.89775,132700000.0
2008-11-11 21:40:00,1.89785,1.89825,1.8976,1.8976,116400000.0
2008-11-11 21:41:00,1.89785,1.89815,1.8931,1.89405,101500000.0
2008-11-11 21:42:00,1.8943,1.897,1.8943,1.8958,145700000.0
2008-11-11 21:43:00,1.8958,1.89715,1.89525,1.89695,125400000.0
2008-11-11 21:44:00,1.8972,1.89835,1.89675,1.8983,76300000.0
2008-11-11 21:45:00,1.89835,1.89905,1.89595,1.89635,305300000.0
2008-11-11 21:46:00,1.89655,1.89755,1.89655,1.8967,84100000.0
2008-11-11 21:47:00,1.8967,1.8974,1.89605,1.89605,84000000.0
2008-11-11 21:48:00,1.89655,1.89735,1.89635,1.8967,119300000.0
2008-11-11 21:49:00,1.89685,1.89795,1.89625,1.8977,78500000.0
2008-11-11 21:50:00,1.8977,1.9002,1.8956,1.8994,111500000.0
2008-11-11 21:51:00,1.89985,1.9003,1.8994,1.89975,96000000.0
2008-11-11 21:52:00,1.89995,1.9008,1.89955,1.90075,113100000.0
2008-11-11 21:53:00,1.90075,1.90435,1.90055,1.903,114700000.0
2008-11-11 21:54:00,1.90295,1.90745,1.9029,1.90745,150500000.0
2008-11-11 21:55:00,1.9074,1.9076,1.90435,1.9056,91900000.0
2008-11-11 21:56:00,1.9056,1.9056,1.9045,1.9056,71400000.0
2008-11-11 21:57:00,1.9056,1.9056,1.9056,1.9056,31200000.0
2008-11-11 21:58:00,1.9056,1.9056,1.904,1.9054,94999999.0
2008-11-11 21:59:00,1.9054,1.9056,1.9018,1.9022,125100000.0
2008-11-11 22:00:00,1.90225,1.9056,1.90225,1.9042,240200000.0
2008-11-11 22:01:00,1.9041,1.90535,1.9041,1.90525,58700000.0
2008-11-11 22:02:00,1.9053,1.90545,1.905,1.905,81800000.0
2008-11-11 22:03:00,1.905,1.905,1.9048,1.905,363600000.0
2008-11-11 22:04:00,1.905,1.90535,1.90235,1.9029,594100000.0
2008-11-11 22:05:00,1.9029,1.9044,1.9029,1.90395,66200000.0
2008-11-11 22:06:00,1.90385,1.9049,1.9032,1.9034,92300000.0
2008-11-11 22:07:00,1.9034,1.90365,1.9013,1.9013,155400000.0
2008-11-11 22:08:00,1.9013,1.9024,1.9013,1.9021,62400000.0
2008-11-11 22:09:00,1.9021,1.9025,1.9021,1.9021,87700000.0
2008-11-11 22:10:00,1.9021,1.90275,1.90205,1.9021,80000000.0
2008-11-11 22:11:00,1.9023,1.90365,1.9023,1.90365,36000000.0
2008-11-11 22:12:00,1.9038,1.90465,1.9033,1.9039,72100000.0
2008-11-11 22:13:00,1.90385,1.9052,1.9037,1.9052,172700000.0
2008-11-11 22:14:00,1.9053,1.90625,1.9049,1.9055,94000000.0
2008-11-11 22:15:00,1.9055,1.9055,1.903,1.90365,45300000.0
2008-11-11 22:16:00,1.9036,1.9036,1.90315,1.90315,36100000.0
2008-11-11 22:17:00,1.903,1.9044,1.903,1.9044,48400000.0
2008-11-11 22:18:00,1.904,1.9043,1.9038,1.904,64600000.0
2008-11-11 22:19:00,1.904,1.904,1.9038,1.904,40000000.0
2008-11-11 22:20:00,1.904,1.904,1.904,1.904,22800000.0
2008-11-11 22:21:00,1.9041,1.90435,1.904,1.9042,13200000.0
2008-11-11 22:22:00,1.904,1.904,1.9017,1.9025,90300000.0
2008-11-11 22:23:00,1.9022,1.90285,1.9019,1.9025,102500000.0
2008-11-11 22:24:00,1.9025,1.9025,1.9025,1.9025,9600000.0
2008-11-11 22:25:00,1.9025,1.9025,1.9025,1.9025,14400000.0
2008-11-11 22:26:00,1.9025,1.90375,1.90225,1.90225,101800000.0
2008-11-11 22:27:00,1.90235,1.9037,1.90235,1.903,12600000.0
2008-11-11 22:28:00,1.903,1.9031,1.90205,1.9031,16800000.0
2008-11-11 22:29:00,1.9031,1.90335,1.9029,1.903,32000000.0
2008-11-11 22:30:00,1.903,1.903,1.903,1.903,10400000.0
2008-11-11 22:31:00,1.903,1.90305,1.903,1.903,23000000.0
2008-11-11 22:32:00,1.903,1.903,1.903,1.903,17800000.0
2008-11-11 22:33:00,1.903,1.9038,1.90295,1.9031,77300000.0
2008-11-11 22:34:00,1.9031,1.9034,1.90265,1.9031,59900000.0
2008-11-11 22:35:00,1.9031,1.9041,1.9031,1.90395,44700000.0
2008-11-11 22:36:00,1.90395,1.90575,1.90365,1.90435,54700000.0
2008-11-11 22:37:00,1.90435,1.9064,1.9042,1.9055,66600000.0
2008-11-11 22:38:00,1.9062,1.9071,1.9057,1.9067,51100000.0
2008-11-11 22:39:00,1.90685,1.9073,1.9068,1.9072,25000000.0
2008-11-11 22:40:00,1.9073,1.9073,1.9054,1.90675,42800000.0
2008-11-11 22:41:00,1.9068,1.907,1.9065,1.9065,22200000.0
2008-11-11 22:42:00,1.9065,1.9065,1.9059,1.9065,236400009.0
2008-11-11 22:43:00,1.9065,1.9065,1.9049,1.90525,48500000.0
2008-11-11 22:44:00,1.90525,1.9058,1.90495,1.9056,48200000.0
2008-11-11 22:45:00,1.90555,1.9056,1.905,1.90525,59500000.0
2008-11-11 22:46:00,1.90535,1.9056,1.9051,1.90555,17200000.0
2008-11-11 22:47:00,1.90545,1.906,1.9021,1.9021,90700000.0
2008-11-11 22:48:00,1.9022,1.9029,1.90155,1.90155,46100000.0
2008-11-11 22:49:00,1.90185,1.90245,1.901,1.90245,56400000.0
2008-11-11 22:50:00,1.90245,1.90405,1.9016,1.9026,120400000.0
2008-11-11 22:51:00,1.90215,1.9032,1.9021,1.90255,50200000.0
2008-11-11 22:52:00,1.90255,1.904,1.9025,1.90395,65900000.0
2008-11-11 22:53:00,1.904,1.90415,1.904,1.904,54000000.0
2008-11-11 22:54:00,1.904,1.904,1.9026,1.9027,21800000.0
2008-11-11 22:55:00,1.90275,1.90275,1.9025,1.9025,24800000.0
2008-11-11 22:56:00,1.9025,1.9029,1.9025,1.9028,12200000.0
2008-11-11 22:57:00,1.90275,1.9028,1.90245,1.9028,17700000.0
2008-11-11 22:58:00,1.9029,1.9034,1.90285,1.90335,13000000.0
2008-11-11 22:59:00,1.9033,1.90355,1.90195,1.90195,47000000.0
2008-11-11 23:00:00,1.90185,1.90255,1.90185,1.90245,21200000.0
2008-11-11 23:01:00,1.9024,1.90285,1.90225,1.9028,25600000.0
2008-11-11 23:02:00,1.9029,1.9029,1.9026,1.9026,11700000.0
2008-11-11 23:03:00,1.90265,1.9028,1.9025,1.9027,13700000.0
2008-11-11 23:04:00,1.9027,1.9027,1.9011,1.9015,31200000.0
2008-11-11 23:05:00,1.9015,1.90315,1.9015,1.9027,34700000.0
2008-11-11 23:06:00,1.90275,1.90275,1.90255,1.9027,7300000.0
2008-11-11 23:07:00,1.90255,1.90255,1.9025,1.9025,2200000.0
2008-11-11 23:08:00,1.9081,1.9089,1.9078,1.9078,9000000.0
2008-11-11 23:09:00,1.90265,1.9027,1.9025,1.9026,9000000.0
2008-11-11 23:10:00,1.90255,1.9026,1.9025,1.9025,11800000.0
2008-11-11 23:11:00,1.9026,1.90265,1.9025,1.90265,14700000.0
2008-11-11 23:12:00,1.90275,1.90365,1.90275,1.9035,28100000.0
2008-11-11 23:13:00,1.9035,1.90355,1.9035,1.9035,15600000.0
2008-11-11 23:14:00,1.9036,1.9036,1.9035,1.9035,19400000.0
2008-11-11 23:15:00,1.9035,1.9035,1.9035,1.9035,14400000.0
2008-11-11 23:16:00,1.9035,1.9035,1.90195,1.90195,16600000.0
2008-11-11 23:17:00,1.9022,1.9024,1.9016,1.90195,39400000.0
2008-11-11 23:18:00,1.9072,1.9072,1.906,1.9072,12000000.0
2008-11-11 23:19:00,1.90205,1.9042,1.90205,1.9042,12000000.0
2008-11-11 23:20:00,1.9038,1.90455,1.90365,1.90365,28000000.0
2008-11-11 23:21:00,1.9038,1.9038,1.9034,1.9038,210000000.0
2008-11-11 23:22:00,1.9038,1.9038,1.9025,1.9027,11200000.0
2008-11-11 23:23:00,1.9028,1.90385,1.9028,1.9029,15400000.0
2008-11-11 23:24:00,1.9036,1.90415,1.903,1.90335,44700000.0
2008-11-11 23:25:00,1.90355,1.90385,1.90295,1.9032,13200000.0
2008-11-11 23:26:00,1.9031,1.90405,1.9031,1.9032,13700000.0
2008-11-11 23:27:00,1.90315,1.90425,1.9031,1.90375,20400000.0
2008-11-11 23:28:00,1.90405,1.90465,1.90365,1.90465,36600000.0
2008-11-11 23:29:00,1.9047,1.9062,1.90385,1.9058,80200000.0
2008-11-11 23:30:00,1.9058,1.9058,1.90385,1.90465,48000000.0
2008-11-11 23:31:00,1.9045,1.9045,1.9045,1.9045,6400000.0
2008-11-11 23:32:00,1.90495,1.90515,1.9049,1.9049,11500000.0
2008-11-11 23:33:00,1.9049,1.9049,1.9049,1.9049,8400000.0
2008-11-11 23:34:00,1.9064,1.9073,1.9061,1.9062,2400000.0
2008-11-11 23:35:00,1.9061,1.9061,1.9045,1.9053,2400000.0
2008-11-11 23:36:00,1.9054,1.9055,1.9053,1.9053,2400000.0
2008-11-11 23:37:00,1.9052,1.9065,1.9049,1.9055,2400000.0
2008-11-11 23:38:00,1.9049,1.9049,1.9049,1.9049,2400000.0
2008-11-11 23:39:00,1.9049,1.9049,1.9049,1.9049,20400000.0
2008-11-11 23:40:00,1.9049,1.9049,1.9049,1.9049,10800000.0
2008-11-11 23:41:00,1.9049,1.9049,1.9049,1.9049,10800000.0
2008-11-11 23:42:00,1.9049,1.9049,1.9049,1.9049,16800000.0
2008-11-11 23:43:00,1.9049,1.9049,1.9049,1.9049,4800000.0
2008-11-11 23:44:00,1.9049,1.90515,1.9048,1.9049,26900000.0
2008-11-11 23:45:00,1.9049,1.9049,1.9049,1.9049,10800000.0
2008-11-11 23:46:00,1.9049,1.9049,1.9049,1.9049,25200000.0
2008-11-11 23:47:00,1.9049,1.9049,1.9049,1.9049,26400000.0
2008-11-11 23:48:00,1.9049,1.9049,1.9049,1.9049,7200000.0
2008-11-11 23:49:00,1.9049,1.905,1.9049,1.905,3600000.0
2008-11-11 23:50:00,1.90515,1.90515,1.9049,1.9049,7800000.0
2008-11-11 23:51:00,1.90505,1.90505,1.90505,1.90505,1000000.0
2008-11-11 23:52:00,1.9049,1.90515,1.9049,1.90515,5800000.0
2008-11-11 23:53:00,1.90535,1.90655,1.90495,1.9064,39700000.0
2008-11-11 23:54:00,1.90645,1.90645,1.9064,1.9064,16400000.0
2008-11-11 23:55:00,1.9064,1.9064,1.9064,1.9064,24000000.0
2008-11-11 23:56:00,1.9064,1.9064,1.9064,1.9064,38800000.0
2008-11-11 23:57:00,1.9064,1.9064,1.9064,1.9064,26400000.0
2008-11-11 23:58:00,1.9064,1.9064,1.9064,1.9064,14400000.0
2008-11-11 23:59:00,1.9064,1.9064,1.9037,1.9051,102599999.0
2008-11-12 00:00:00,1.9061,1.9085,1.9061,1.9078,4800000.0
2008-11-12 00:01:00,1.9069,1.9077,1.9068,1.9077,4800000.0
2008-11-12 00:03:00,1.9076,1.9076,1.9062,1.9069,4800000.0
2008-11-12 00:04:00,1.9056,1.9056,1.9052,1.9052,4800000.0
2008-11-12 00:05:00,1.9073,1.9079,1.9054,1.9054,43800000.0
2008-11-12 00:06:00,1.9054,1.9072,1.9054,1.9072,34000000.0
2008-11-12 00:07:00,1.90715,1.9089,1.9066,1.90825,59600000.0
2008-11-12 00:08:00,1.90785,1.90855,1.9077,1.9077,39800000.0
2008-11-12 00:09:00,1.908,1.908,1.9061,1.9061,31200000.0
2008-11-12 00:10:00,1.90595,1.90755,1.9059,1.9075,52800000.0
2008-11-12 00:11:00,1.90765,1.90765,1.90705,1.90705,13200000.0
2008-11-12 00:12:00,1.9072,1.90755,1.907,1.90755,35200000.0
2008-11-12 00:13:00,1.90775,1.90845,1.90745,1.9083,85800000.0
2008-11-12 00:14:00,1.90815,1.90845,1.90715,1.90715,30200000.0
2008-11-12 00:15:00,1.90755,1.90755,1.9072,1.9073,30000000.0
2008-11-12 00:16:00,1.9074,1.9074,1.9073,1.9073,13400000.0
2008-11-12 00:17:00,1.9073,1.9073,1.9073,1.9073,12000000.0
2008-11-12 00:18:00,1.9073,1.9073,1.9057,1.9069,24800000.0
2008-11-12 00:19:00,1.9065,1.9065,1.90615,1.9062,17600000.0
2008-11-12 00:20:00,1.9062,1.90635,1.9062,1.9062,8600000.0
2008-11-12 00:21:00,1.9054,1.9057,1.9054,1.9057,23600000.0
2008-11-12 00:22:00,1.90645,1.90645,1.9061,1.90625,23600000.0
2008-11-12 00:23:00,1.9062,1.90635,1.90465,1.90525,42300000.0
2008-11-12 00:24:00,1.9053,1.90555,1.9046,1.9047,25800000.0
2008-11-12 00:25:00,1.9047,1.90535,1.9046,1.9047,39600000.0
2008-11-12 00:26:00,1.9054,1.9063,1.9054,1.9059,41100000.0
2008-11-12 00:27:00,1.9057,1.906,1.9053,1.9054,41100000.0
2008-11-12 00:28:00,1.9051,1.9053,1.9047,1.90475,41100000.0
2008-11-12 00:29:00,1.905,1.905,1.90465,1.9048,4200000.0
2008-11-12 00:30:00,1.90495,1.90495,1.9046,1.9046,3200000.0
2008-11-12 00:31:00,1.9047,1.9047,1.9047,1.9047,15200000.0
2008-11-12 00:32:00,1.9047,1.9065,1.9047,1.9064,41600000.0
2008-11-12 00:33:00,1.9064,1.90745,1.9064,1.9065,40400000.0
2008-11-12 00:34:00,1.9067,1.90705,1.9064,1.9066,37400000.0
2008-11-12 00:35:00,1.9066,1.9066,1.9066,1.9066,6000000.0
2008-11-12 00:36:00,1.9066,1.9066,1.9066,1.9066,9000000.0
2008-11-12 00:37:00,1.9066,1.9066,1.9048,1.9057,45600000.0
2008-11-12 00:38:00,1.9057,1.90635,1.90565,1.90635,11800000.0
2008-11-12 00:39:00,1.90645,1.907,1.9062,1.907,42800000.0
2008-11-12 00:40:00,1.9071,1.90735,1.9069,1.907,21000000.0
2008-11-12 00:41:00,1.907,1.9071,1.907,1.907,27400000.0
2008-11-12 00:42:00,1.907,1.907,1.907,1.907,22800000.0
2008-11-12 00:43:00,1.907,1.907,1.907,1.907,6000000.0
2008-11-12 00:44:00,1.907,1.907,1.907,1.907,9600000.0
2008-11-12 00:45:00,1.9069,1.907,1.90575,1.9066,46400000.0
2008-11-12 00:46:00,1.9066,1.9067,1.9065,1.9065,29400000.0
2008-11-12 00:47:00,1.9043,1.9068,1.904,1.9063,38400000.0
2008-11-12 00:48:00,1.9065,1.9065,1.9065,1.9065,38400000.0
2008-11-12 00:49:00,1.9066,1.9073,1.905,1.9071,31600000.0
2008-11-12 00:50:00,1.9065,1.9065,1.90495,1.90565,31600000.0
2008-11-12 00:51:00,1.90655,1.90655,1.905,1.9061,15800000.0
2008-11-12 00:52:00,1.9061,1.9061,1.90535,1.9059,19800000.0
2008-11-12 00:53:00,1.90595,1.9067,1.90535,1.9067,29000000.0
2008-11-12 00:54:00,1.90685,1.90685,1.90625,1.9064,8800000.0
2008-11-12 00:55:00,1.9064,1.9077,1.906,1.9072,37400000.0
2008-11-12 00:56:00,1.90755,1.90755,1.9067,1.90705,34400000.0
2008-11-12 00:57:00,1.90705,1.9072,1.90695,1.9072,22000000.0
2008-11-12 00:58:00,1.9071,1.9072,1.90695,1.9071,33000000.0
2008-11-12 00:59:00,1.9072,1.9072,1.9072,1.9072,2200000.0
2008-11-12 01:00:00,1.9068,1.90835,1.9068,1.90755,49800000.0
2008-11-12 01:01:00,1.9072,1.90755,1.9072,1.9075,56400000.0
2008-11-12 01:02:00,1.90755,1.90795,1.90755,1.90785,13200000.0
2008-11-12 01:03:00,1.9078,1.9078,1.9061,1.9069,47200000.0
2008-11-12 01:04:00,1.90735,1.90735,1.9062,1.9066,86000000.0
2008-11-12 01:05:00,1.9067,1.9072,1.9064,1.9065,28400000.0
2008-11-12 01:06:00,1.9065,1.9065,1.9065,1.9065,2000000.0
2008-11-12 01:07:00,1.9065,1.9066,1.9065,1.9066,3000000.0
2008-11-12 01:08:00,1.90675,1.9072,1.90675,1.9072,9200000.0
2008-11-12 01:09:00,1.907,1.9078,1.9067,1.9077,57600000.0
2008-11-12 01:10:00,1.9076,1.9079,1.9058,1.9065,57600000.0
2008-11-12 01:11:00,1.9064,1.9065,1.9048,1.9065,57600000.0
2008-11-12 01:12:00,1.9064,1.9069,1.9061,1.9067,57600000.0
2008-11-12 01:13:00,1.9068,1.9068,1.9052,1.906,57600000.0
2008-11-12 01:14:00,1.9061,1.9061,1.9038,1.9039,57600000.0
2008-11-12 01:15:00,1.9072,1.9072,1.90555,1.9058,57600000.0
2008-11-12 01:16:00,1.9058,1.9058,1.9058,1.9058,11400000.0
2008-11-12 01:17:00,1.90595,1.90625,1.90585,1.90625,41100000.0
2008-11-12 01:18:00,1.9061,1.9061,1.906,1.906,12200000.0
2008-11-12 01:19:00,1.906,1.906,1.906,1.906,15600000.0
2008-11-12 01:20:00,1.906,1.906,1.906,1.906,8400000.0
2008-11-12 01:21:00,1.906,1.906,1.906,1.906,36000000.0
2008-11-12 01:22:00,1.906,1.906,1.906,1.906,26800000.0
2008-11-12 01:23:00,1.906,1.9061,1.906,1.906,16000000.0
2008-11-12 01:24:00,1.90605,1.9066,1.906,1.9062,62800000.0
2008-11-12 01:25:00,1.9064,1.9064,1.9063,1.9063,22700000.0
2008-11-12 01:26:00,1.9063,1.9063,1.9063,1.9063,17000000.0
2008-11-12 01:27:00,1.9063,1.9063,1.9063,1.9063,6000000.0
2008-11-12 01:28:00,1.9063,1.9063,1.9063,1.9063,16000000.0
2008-11-12 01:29:00,1.9063,1.9063,1.9048,1.9048,17000000.0
2008-11-12 01:30:00,1.9055,1.90575,1.90455,1.9056,67400000.0
2008-11-12 01:31:00,1.9056,1.9058,1.9056,1.90565,16900000.0
2008-11-12 01:32:00,1.9055,1.90615,1.9055,1.906,72000000.0
2008-11-12 01:33:00,1.9061,1.9065,1.906,1.90645,86800000.0
2008-11-12 01:34:00,1.90655,1.9069,1.9064,1.9066,63900000.0
2008-11-12 01:35:00,1.90525,1.9059,1.90525,1.90575,122400000.0
2008-11-12 01:36:00,1.90575,1.90665,1.9057,1.9064,77000000.0
2008-11-12 01:37:00,1.9065,1.9065,1.9062,1.9065,20400000.0
2008-11-12 01:38:00,1.9065,1.90685,1.90635,1.9067,63400000.0
2008-11-12 01:39:00,1.90675,1.90685,1.9058,1.9067,26000000.0
2008-11-12 01:40:00,1.9067,1.9067,1.9051,1.9051,59400000.0
2008-11-12 01:41:00,1.9051,1.9051,1.9051,1.9051,2400000.0
2008-11-12 01:42:00,1.9051,1.9051,1.9047,1.9051,25200000.0
2008-11-12 01:43:00,1.9051,1.9051,1.9036,1.9041,108200000.0
2008-11-12 01:44:00,1.9043,1.905,1.90385,1.9047,116400000.0
2008-11-12 01:45:00,1.9046,1.90495,1.90435,1.9046,19800000.0
2008-11-12 01:46:00,1.9045,1.9055,1.9045,1.905,111300000.0
2008-11-12 01:47:00,1.905,1.90665,1.90485,1.9062,143800000.0
2008-11-12 01:48:00,1.90615,1.9071,1.9057,1.90655,101300000.0
2008-11-12 01:49:00,1.9065,1.90715,1.90475,1.907,171800000.0
2008-11-12 01:50:00,1.907,1.907,1.906,1.90615,86400000.0
2008-11-12 01:51:00,1.9061,1.90665,1.906,1.90625,69100000.0
2008-11-12 01:52:00,1.90625,1.90645,1.90425,1.9048,137500000.0
2008-11-12 01:53:00,1.9048,1.90725,1.9037,1.90505,118800000.0
2008-11-12 01:54:00,1.9055,1.9057,1.90545,1.9056,58400000.0
2008-11-12 01:55:00,1.9056,1.90615,1.9056,1.90615,17800000.0
2008-11-12 01:56:00,1.906,1.9068,1.9046,1.9055,68200000.0
2008-11-12 01:57:00,1.90555,1.9057,1.9055,1.9056,25000000.0
2008-11-12 01:58:00,1.9056,1.9064,1.9056,1.90625,56200000.0
2008-11-12 01:59:00,1.90625,1.90625,1.9061,1.9061,7800000.0
2008-11-12 02:00:00,1.90615,1.9067,1.906,1.906,19600000.0
2008-11-12 02:01:00,1.90635,1.9071,1.9058,1.9058,100800000.0
2008-11-12 02:02:00,1.90615,1.90715,1.9057,1.907,83600000.0
2008-11-12 02:03:00,1.907,1.90725,1.9049,1.9069,105400000.0
2008-11-12 02:04:00,1.90695,1.90695,1.9069,1.9069,9200000.0
2008-11-12 02:05:00,1.9069,1.9069,1.9069,1.9069,13200000.0
2008-11-12 02:06:00,1.90695,1.9091,1.9068,1.9079,75800000.0
2008-11-12 02:07:00,1.9079,1.9081,1.90655,1.90675,46000000.0
2008-11-12 02:08:00,1.9067,1.90895,1.9067,1.9071,109600000.0
2008-11-12 02:09:00,1.9071,1.90755,1.9071,1.9074,33800000.0
2008-11-12 02:10:00,1.9074,1.9076,1.90555,1.9064,68800000.0
2008-11-12 02:11:00,1.9064,1.9064,1.90475,1.90625,63800000.0
2008-11-12 02:12:00,1.90625,1.90675,1.90615,1.90665,38800000.0
2008-11-12 02:13:00,1.9066,1.9066,1.90515,1.9058,80800000.0
2008-11-12 02:14:00,1.90595,1.90595,1.9037,1.9039,54400000.0
2008-11-12 02:15:00,1.9039,1.9043,1.90385,1.9041,57600000.0
2008-11-12 02:16:00,1.9041,1.9041,1.9041,1.9041,29000000.0
2008-11-12 02:17:00,1.9041,1.9041,1.9041,1.9041,20400000.0
2008-11-12 02:18:00,1.9041,1.9041,1.90155,1.9024,42600000.0
2008-11-12 02:19:00,1.9024,1.9028,1.9024,1.9028,11200000.0
2008-11-12 02:20:00,1.90215,1.90425,1.90205,1.9037,113400000.0
2008-11-12 02:21:00,1.9037,1.9041,1.9035,1.9036,25400000.0
2008-11-12 02:22:00,1.9036,1.9048,1.9034,1.9038,69800000.0
2008-11-12 02:23:00,1.9038,1.9038,1.90255,1.9027,62800000.0
2008-11-12 02:24:00,1.90305,1.90355,1.9026,1.90345,67600000.0
2008-11-12 02:25:00,1.9034,1.90365,1.9031,1.9032,25000000.0
2008-11-12 02:26:00,1.9032,1.9032,1.90085,1.9023,156600000.0
2008-11-12 02:27:00,1.9023,1.9029,1.9022,1.9029,35200000.0
2008-11-12 02:28:00,1.9029,1.90315,1.9025,1.903,52200000.0
2008-11-12 02:29:00,1.903,1.903,1.903,1.903,2000000.0
2008-11-12 02:30:00,1.903,1.903,1.90115,1.9019,94800000.0
2008-11-12 02:31:00,1.9019,1.9022,1.9014,1.90185,58200000.0
2008-11-12 02:32:00,1.9019,1.9025,1.90185,1.9025,27400000.0
2008-11-12 02:33:00,1.9025,1.903,1.9025,1.903,26000000.0
2008-11-12 02:34:00,1.9028,1.9028,1.9023,1.9023,27200000.0
2008-11-12 02:35:00,1.9023,1.9024,1.9023,1.9024,21800000.0
2008-11-12 02:36:00,1.9024,1.90325,1.90215,1.903,45000000.0
2008-11-12 02:37:00,1.90315,1.90325,1.903,1.9032,42800000.0
2008-11-12 02:38:00,1.9032,1.9036,1.9032,1.9032,30200000.0
2008-11-12 02:39:00,1.9032,1.9032,1.901,1.901,26600000.0
2008-11-12 02:40:00,1.90125,1.9023,1.9011,1.902,63000000.0
2008-11-12 02:41:00,1.90165,1.90215,1.90165,1.9018,29400000.0
2008-11-12 02:42:00,1.90195,1.9028,1.90155,1.902,41800000.0
2008-11-12 02:43:00,1.902,1.902,1.9006,1.9007,65400000.0
2008-11-12 02:44:00,1.90075,1.90155,1.90075,1.9012,32200000.0
2008-11-12 02:45:00,1.90095,1.90205,1.90085,1.901,42400000.0
2008-11-12 02:46:00,1.901,1.901,1.8997,1.9001,29200000.0
2008-11-12 02:47:00,1.9001,1.9003,1.9001,1.9002,24400000.0
2008-11-12 02:48:00,1.9002,1.90075,1.90005,1.9002,26600000.0
2008-11-12 02:49:00,1.9002,1.90125,1.9002,1.9011,47800000.0
2008-11-12 02:50:00,1.9011,1.9013,1.9011,1.90115,40400000.0
2008-11-12 02:51:00,1.90115,1.90235,1.90115,1.90225,53000000.0
2008-11-12 02:52:00,1.90245,1.903,1.90195,1.90295,47600000.0
2008-11-12 02:53:00,1.9031,1.90355,1.90275,1.9028,34000000.0
2008-11-12 02:54:00,1.9028,1.90495,1.9028,1.90495,58800000.0
2008-11-12 02:55:00,1.90505,1.9052,1.9032,1.9032,96400000.0
2008-11-12 02:56:00,1.903,1.9033,1.90185,1.90245,83600000.0
2008-11-12 02:57:00,1.90255,1.90315,1.90255,1.9031,19200000.0
2008-11-12 02:58:00,1.9031,1.90395,1.9017,1.9036,65400000.0
2008-11-12 02:59:00,1.9036,1.9047,1.9035,1.9038,34400000.0
2008-11-12 03:00:00,1.9039,1.904,1.9039,1.9039,32000000.0
2008-11-12 03:01:00,1.9039,1.9039,1.90245,1.9028,42600000.0
2008-11-12 03:02:00,1.9028,1.90345,1.9028,1.90345,15400000.0
2008-11-12 03:03:00,1.90365,1.904,1.902,1.9026,57200000.0
2008-11-12 03:04:00,1.9026,1.90295,1.9024,1.9024,47000000.0
2008-11-12 03:05:00,1.9024,1.9026,1.9024,1.9024,24400000.0
2008-11-12 03:06:00,1.9024,1.9034,1.9024,1.9032,25200000.0
2008-11-12 03:07:00,1.90315,1.90385,1.9029,1.90335,56000000.0
2008-11-12 03:08:00,1.90335,1.9035,1.9033,1.9033,41200000.0
2008-11-12 03:09:00,1.9033,1.9042,1.9033,1.9036,40800000.0
2008-11-12 03:10:00,1.9036,1.90405,1.9036,1.90385,34600000.0
2008-11-12 03:11:00,1.90375,1.9043,1.90375,1.90425,33200000.0
2008-11-12 03:12:00,1.9042,1.90465,1.9041,1.9042,48400000.0
2008-11-12 03:13:00,1.9044,1.9047,1.9044,1.9047,20000000.0
2008-11-12 03:14:00,1.9047,1.9047,1.90355,1.90465,62600000.0
2008-11-12 03:15:00,1.9046,1.9046,1.9025,1.9041,64400000.0
2008-11-12 03:16:00,1.9041,1.9041,1.90225,1.9028,79800000.0
2008-11-12 03:17:00,1.90295,1.9031,1.90255,1.9028,40600000.0
2008-11-12 03:18:00,1.9028,1.9028,1.9015,1.9025,34800000.0
2008-11-12 03:19:00,1.9024,1.90305,1.9016,1.9018,36600000.0
2008-11-12 03:20:00,1.9018,1.9023,1.9018,1.90205,24200000.0
2008-11-12 03:21:00,1.90215,1.90235,1.9021,1.9021,27800000.0
2008-11-12 03:22:00,1.9021,1.9021,1.9009,1.9011,61600000.0
2008-11-12 03:23:00,1.9011,1.90175,1.90075,1.90105,28200000.0
2008-11-12 03:24:00,1.90065,1.9018,1.90065,1.9017,36600000.0
2008-11-12 03:25:00,1.9017,1.9017,1.9002,1.9004,29200000.0
2008-11-12 03:26:00,1.9004,1.9004,1.8996,1.8998,40400000.0
2008-11-12 03:27:00,1.8999,1.9004,1.8999,1.9004,26000000.0
2008-11-12 03:28:00,1.9007,1.901,1.90055,1.901,21000000.0
2008-11-12 03:29:00,1.901,1.9012,1.90085,1.901,21400000.0
2008-11-12 03:30:00,1.901,1.901,1.8988,1.89995,41300000.0
2008-11-12 03:31:00,1.8999,1.9002,1.89885,1.8989,29000000.0
2008-11-12 03:32:00,1.8989,1.90025,1.8989,1.89995,52800000.0
2008-11-12 03:33:00,1.8998,1.9001,1.8998,1.9,29600000.0
2008-11-12 03:34:00,1.9,1.90045,1.8992,1.90005,36000000.0
2008-11-12 03:35:00,1.9005,1.9005,1.8987,1.8988,72600000.0
2008-11-12 03:36:00,1.8988,1.8989,1.89725,1.89885,40600000.0
2008-11-12 03:37:00,1.89895,1.89925,1.89795,1.8986,45200000.0
2008-11-12 03:38:00,1.8986,1.89905,1.8984,1.8989,61000000.0
2008-11-12 03:39:00,1.89885,1.89965,1.8985,1.89885,38200000.0
2008-11-12 03:40:00,1.89875,1.8999,1.89875,1.8998,26200000.0
2008-11-12 03:41:00,1.8998,1.8998,1.89835,1.8991,51000000.0
2008-11-12 03:42:00,1.8991,1.89925,1.8974,1.8987,74800000.0
2008-11-12 03:43:00,1.8987,1.8988,1.8987,1.8987,36000000.0
2008-11-12 03:44:00,1.8987,1.89905,1.8987,1.899,41200000.0
2008-11-12 03:45:00,1.899,1.8993,1.8988,1.8989,58400000.0
2008-11-12 03:46:00,1.89885,1.89905,1.8988,1.8988,22200000.0
2008-11-12 03:47:00,1.8988,1.8988,1.8988,1.8988,26000000.0
2008-11-12 03:48:00,1.8988,1.8988,1.89745,1.8982,31800000.0
2008-11-12 03:49:00,1.89825,1.89945,1.89825,1.8994,53000000.0
2008-11-12 03:50:00,1.8994,1.8994,1.8994,1.8994,18000000.0
2008-11-12 03:51:00,1.8994,1.8996,1.8993,1.8994,10000000.0
2008-11-12 03:52:00,1.8994,1.8994,1.89785,1.89905,45200000.0
2008-11-12 03:53:00,1.899,1.899,1.89725,1.8974,25600000.0
2008-11-12 03:54:00,1.8974,1.8988,1.8974,1.8987,34400000.0
2008-11-12 03:55:00,1.8989,1.8989,1.89765,1.8979,61800000.0
2008-11-12 03:56:00,1.898,1.89855,1.898,1.8985,24000000.0
2008-11-12 03:57:00,1.8985,1.8987,1.8985,1.8985,36400000.0
2008-11-12 03:58:00,1.8985,1.89915,1.89835,1.8989,32000000.0
2008-11-12 03:59:00,1.8989,1.8989,1.8977,1.8977,15000000.0
2008-11-12 04:00:00,1.8978,1.8984,1.89755,1.898,59400000.0
2008-11-12 04:01:00,1.89815,1.8986,1.8981,1.8985,43300000.0
2008-11-12 04:02:00,1.8985,1.8985,1.8971,1.89775,42000000.0
2008-11-12 04:03:00,1.8978,1.8997,1.8978,1.8993,51000000.0
2008-11-12 04:04:00,1.8993,1.8998,1.8992,1.89975,32000000.0
2008-11-12 04:05:00,1.8997,1.8998,1.89965,1.8998,13600000.0
2008-11-12 04:06:00,1.8998,1.8998,1.8986,1.89915,42700000.0
2008-11-12 04:07:00,1.89915,1.89965,1.8986,1.89965,50900000.0
2008-11-12 04:08:00,1.8997,1.90095,1.8997,1.9007,98600000.0
2008-11-12 04:09:00,1.9007,1.9009,1.899,1.89905,93000000.0
2008-11-12 04:10:00,1.8992,1.9008,1.8992,1.9007,76100000.0
2008-11-12 04:11:00,1.9007,1.90085,1.9007,1.9007,32400000.0
2008-11-12 04:12:00,1.9007,1.9007,1.9007,1.9007,33200000.0
2008-11-12 04:13:00,1.9007,1.90095,1.89895,1.9008,133500000.0
2008-11-12 04:14:00,1.9008,1.9013,1.9008,1.9009,62200000.0
2008-11-12 04:15:00,1.9009,1.90155,1.89975,1.89995,202100000.0
2008-11-12 04:16:00,1.9001,1.9003,1.8998,1.9001,59200000.0
2008-11-12 04:17:00,1.9001,1.9007,1.90005,1.9001,36200000.0
2008-11-12 04:18:00,1.9001,1.90245,1.90005,1.90185,62000000.0
2008-11-12 04:19:00,1.9017,1.9023,1.9015,1.90175,106400000.0
2008-11-12 04:20:00,1.90185,1.90185,1.89915,1.90035,82200000.0
2008-11-12 04:21:00,1.9003,1.90045,1.9003,1.9003,13200000.0
2008-11-12 04:22:00,1.9002,1.9009,1.8989,1.8994,93700000.0
2008-11-12 04:23:00,1.8994,1.90035,1.89895,1.8997,110000000.0
2008-11-12 04:24:00,1.8998,1.90005,1.89975,1.90005,18400000.0
2008-11-12 04:25:00,1.9,1.90065,1.8998,1.8998,59800000.0
2008-11-12 04:26:00,1.8998,1.90015,1.89925,1.8997,54400000.0
2008-11-12 04:27:00,1.89985,1.9001,1.8991,1.9001,107900000.0
2008-11-12 04:28:00,1.90015,1.9012,1.8999,1.9011,62800000.0
2008-11-12 04:29:00,1.9011,1.9011,1.9011,1.9011,22000000.0
2008-11-12 04:30:00,1.9011,1.9011,1.89925,1.8996,58300000.0
2008-11-12 04:31:00,1.8996,1.8999,1.8994,1.8995,42800000.0
2008-11-12 04:32:00,1.8995,1.9,1.8995,1.8999,38200000.0
2008-11-12 04:33:00,1.8999,1.8999,1.8999,1.8999,25200000.0
2008-11-12 04:34:00,1.8999,1.90005,1.8999,1.90005,9400000.0
2008-11-12 04:35:00,1.90005,1.90015,1.8998,1.8999,8400000.0
2008-11-12 04:36:00,1.89995,1.89995,1.8999,1.8999,10200000.0
2008-11-12 04:37:00,1.8999,1.8999,1.8988,1.8997,25600000.0
2008-11-12 04:38:00,1.8997,1.8999,1.8997,1.8999,22200000.0
2008-11-12 04:39:00,1.8999,1.8999,1.89755,1.8985,51800000.0
2008-11-12 04:40:00,1.89855,1.89955,1.89855,1.89925,90200000.0
2008-11-12 04:41:00,1.89935,1.89945,1.899,1.899,31200000.0
2008-11-12 04:42:00,1.8992,1.8992,1.89885,1.899,56400000.0
2008-11-12 04:43:00,1.899,1.899,1.89845,1.89845,15400000.0
2008-11-12 04:44:00,1.8985,1.8988,1.8985,1.8988,11800000.0
2008-11-12 04:45:00,1.89895,1.89935,1.89895,1.8992,55000000.0
2008-11-12 04:46:00,1.8992,1.8992,1.89785,1.8983,32600000.0
2008-11-12 04:47:00,1.89835,1.8988,1.8981,1.8985,39000000.0
2008-11-12 04:48:00,1.89855,1.89885,1.8985,1.8985,13000000.0
2008-11-12 04:49:00,1.89845,1.89885,1.8984,1.8985,41500000.0
2008-11-12 04:50:00,1.8986,1.8989,1.8985,1.8985,50400000.0
2008-11-12 04:51:00,1.8985,1.8987,1.8985,1.8987,13000000.0
2008-11-12 04:52:00,1.8986,1.89895,1.8984,1.8984,39800000.0
2008-11-12 04:53:00,1.8984,1.8986,1.8984,1.8985,20200000.0
2008-11-12 04:54:00,1.89855,1.8991,1.8985,1.8989,26400000.0
2008-11-12 04:55:00,1.8989,1.89895,1.8989,1.8989,8600000.0
2008-11-12 04:56:00,1.89895,1.8991,1.8989,1.8989,36700000.0
2008-11-12 04:57:00,1.8989,1.8991,1.8983,1.8991,58300000.0
2008-11-12 04:58:00,1.89905,1.89905,1.899,1.899,26800000.0
2008-11-12 04:59:00,1.899,1.89935,1.8979,1.8991,43100000.0
2008-11-12 05:00:00,1.8991,1.8991,1.8991,1.8991,11300000.0
2008-11-12 05:01:00,1.89925,1.89965,1.89925,1.8994,36400000.0
2008-11-12 05:02:00,1.8994,1.8997,1.89925,1.8994,62800000.0
2008-11-12 05:03:00,1.8995,1.89985,1.8974,1.8977,47400000.0
2008-11-12 05:04:00,1.89795,1.8981,1.8968,1.8974,41600000.0
2008-11-12 05:05:00,1.8974,1.8984,1.8974,1.89775,53100000.0
2008-11-12 05:06:00,1.89765,1.89805,1.89645,1.89645,70900000.0
2008-11-12 05:07:00,1.8966,1.89765,1.8966,1.8974,45600000.0
2008-11-12 05:08:00,1.8974,1.8974,1.8974,1.8974,37000000.0
2008-11-12 05:09:00,1.8974,1.89745,1.8961,1.89665,46800000.0
2008-11-12 05:10:00,1.89665,1.8968,1.89495,1.8955,53500000.0
2008-11-12 05:11:00,1.89545,1.8972,1.89545,1.897,61300000.0
2008-11-12 05:12:00,1.8969,1.8969,1.8969,1.8969,2400000.0
2008-11-12 05:13:00,1.8969,1.89695,1.8969,1.8969,25700000.0
2008-11-12 05:14:00,1.8969,1.8969,1.8969,1.8969,4800000.0
2008-11-12 05:15:00,1.8969,1.89705,1.8968,1.8969,27400000.0
2008-11-12 05:16:00,1.8969,1.89725,1.8969,1.897,68400000.0
2008-11-12 05:17:00,1.897,1.8979,1.897,1.89775,40200000.0
2008-11-12 05:18:00,1.8977,1.8984,1.89765,1.89795,38400000.0
2008-11-12 05:19:00,1.89815,1.8986,1.89795,1.8986,90800000.0
2008-11-12 05:20:00,1.8986,1.8986,1.89765,1.89835,67200000.0
2008-11-12 05:21:00,1.8983,1.89955,1.89825,1.899,40200000.0
2008-11-12 05:22:00,1.899,1.899,1.899,1.899,9000000.0
2008-11-12 05:23:00,1.899,1.89905,1.89775,1.8978,61300000.0
2008-11-12 05:24:00,1.8979,1.8991,1.8979,1.899,34200000.0
2008-11-12 05:25:00,1.899,1.899,1.8979,1.89825,14800000.0
2008-11-12 05:26:00,1.8983,1.90035,1.8983,1.8994,57200000.0
2008-11-12 05:27:00,1.8994,1.89965,1.8984,1.8985,86500000.0
2008-11-12 05:28:00,1.8985,1.8994,1.8983,1.8985,55000000.0
2008-11-12 05:29:00,1.8985,1.89875,1.8967,1.89805,57900000.0
2008-11-12 05:30:00,1.89835,1.89835,1.89775,1.8978,90700000.0
2008-11-12 05:31:00,1.8978,1.90025,1.8977,1.8985,211900000.0
2008-11-12 05:32:00,1.89865,1.8988,1.89685,1.8978,61000000.0
2008-11-12 05:33:00,1.89765,1.8986,1.89765,1.8983,70800000.0
2008-11-12 05:34:00,1.8983,1.89875,1.8981,1.8983,63200000.0
2008-11-12 05:35:00,1.8983,1.89845,1.8983,1.8983,38700000.0
2008-11-12 05:36:00,1.8983,1.89835,1.8983,1.8983,46200000.0
2008-11-12 05:37:00,1.89855,1.8991,1.89855,1.899,100200000.0
2008-11-12 05:38:00,1.8991,1.8991,1.899,1.899,35600000.0
2008-11-12 05:39:00,1.899,1.89905,1.8987,1.89885,30600000.0
2008-11-12 05:40:00,1.89895,1.9,1.89875,1.89975,76900000.0
2008-11-12 05:41:00,1.89985,1.9,1.89955,1.8997,43500000.0
2008-11-12 05:42:00,1.8997,1.90035,1.8995,1.8995,60600000.0
2008-11-12 05:43:00,1.8995,1.89975,1.89865,1.89965,58000000.0
2008-11-12 05:44:00,1.89975,1.9002,1.89965,1.9,34600000.0
2008-11-12 05:45:00,1.9,1.9002,1.8992,1.8999,78600000.0
2008-11-12 05:46:00,1.9002,1.90055,1.8979,1.8995,72200000.0
2008-11-12 05:47:00,1.8999,1.9006,1.89935,1.9001,46000000.0
2008-11-12 05:48:00,1.9,1.9005,1.9,1.9002,57700000.0
2008-11-12 05:49:00,1.9002,1.9004,1.9002,1.9002,18000000.0
2008-11-12 05:50:00,1.9002,1.9002,1.8985,1.8998,51300000.0
2008-11-12 05:51:00,1.8998,1.9005,1.8998,1.9004,23600000.0
2008-11-12 05:52:00,1.90065,1.90065,1.9,1.9004,34100000.0
2008-11-12 05:53:00,1.9005,1.9007,1.8997,1.90045,42100000.0
2008-11-12 05:54:00,1.9006,1.90115,1.9003,1.90115,26800000.0
2008-11-12 05:55:00,1.9016,1.90375,1.9016,1.903,119800000.0
2008-11-12 05:56:00,1.9029,1.9029,1.9029,1.9029,32400000.0
2008-11-12 05:57:00,1.9029,1.9035,1.9029,1.9034,52200000.0
2008-11-12 05:58:00,1.9033,1.90535,1.9033,1.9045,65800000.0
2008-11-12 05:59:00,1.9046,1.9046,1.9044,1.9044,19200000.0
2008-11-12 06:00:00,1.9044,1.9046,1.9044,1.9045,41800000.0
2008-11-12 06:01:00,1.9045,1.9045,1.9026,1.90335,72200000.0
2008-11-12 06:02:00,1.9033,1.90405,1.9033,1.904,25900000.0
2008-11-12 06:03:00,1.904,1.9042,1.904,1.9041,27800000.0
2008-11-12 06:04:00,1.9041,1.9041,1.90345,1.9037,17800000.0
2008-11-12 06:05:00,1.9037,1.9037,1.9036,1.9037,13400000.0
2008-11-12 06:06:00,1.9037,1.9037,1.9022,1.90255,20000000.0
2008-11-12 06:07:00,1.9025,1.90375,1.9024,1.9037,45900000.0
2008-11-12 06:08:00,1.9037,1.9037,1.9037,1.9037,23000000.0
2008-11-12 06:09:00,1.9037,1.9037,1.90255,1.9032,15300000.0
2008-11-12 06:10:00,1.9031,1.90345,1.9031,1.90345,6800000.0
2008-11-12 06:11:00,1.9034,1.9038,1.9034,1.9037,43200000.0
2008-11-12 06:12:00,1.90385,1.90445,1.9038,1.9041,39900000.0
2008-11-12 06:13:00,1.9041,1.90515,1.9041,1.9051,52500000.0
2008-11-12 06:14:00,1.90515,1.90545,1.90515,1.9052,26600000.0
2008-11-12 06:15:00,1.9052,1.9053,1.9031,1.90475,97500000.0
2008-11-12 06:16:00,1.905,1.9063,1.9038,1.9046,122600000.0
2008-11-12 06:17:00,1.90455,1.9065,1.90455,1.9059,67300000.0
2008-11-12 06:18:00,1.9059,1.9059,1.9046,1.905,111600000.0
2008-11-12 06:19:00,1.905,1.905,1.904,1.90495,55800000.0
2008-11-12 06:20:00,1.90495,1.9052,1.9047,1.9048,47900000.0
2008-11-12 06:21:00,1.9048,1.90495,1.90385,1.9043,21300000.0
2008-11-12 06:22:00,1.9044,1.9044,1.903,1.904,41700000.0
2008-11-12 06:23:00,1.904,1.9041,1.904,1.904,28000000.0
2008-11-12 06:24:00,1.904,1.904,1.904,1.904,4000000.0
2008-11-12 06:25:00,1.904,1.904,1.90235,1.90235,37200000.0
2008-11-12 06:26:00,1.90245,1.9037,1.9023,1.9034,85900000.0
2008-11-12 06:27:00,1.90345,1.9037,1.9021,1.9021,25600000.0
2008-11-12 06:28:00,1.90205,1.9025,1.9018,1.9025,49300000.0
2008-11-12 06:29:00,1.9025,1.9038,1.9025,1.9036,54900000.0
2008-11-12 06:30:00,1.9036,1.9039,1.9036,1.9036,37700000.0
2008-11-12 06:31:00,1.9036,1.9036,1.9036,1.9036,6000000.0
2008-11-12 06:32:00,1.9028,1.9035,1.9021,1.9029,47600000.0
2008-11-12 06:33:00,1.90365,1.9055,1.90365,1.9051,47600000.0
2008-11-12 06:34:00,1.9051,1.9051,1.9051,1.9051,32400000.0
2008-11-12 06:35:00,1.9051,1.9051,1.9051,1.9051,24000000.0
2008-11-12 06:36:00,1.9051,1.9051,1.9051,1.9051,19200000.0
2008-11-12 06:37:00,1.9051,1.9054,1.9051,1.9051,28800000.0
2008-11-12 06:38:00,1.9051,1.9052,1.905,1.9051,31000000.0
2008-11-12 06:39:00,1.9051,1.9051,1.90355,1.9039,40300000.0
2008-11-12 06:40:00,1.9039,1.9042,1.90375,1.90385,95600000.0
2008-11-12 06:41:00,1.9039,1.90425,1.9039,1.9041,31400000.0
2008-11-12 06:42:00,1.9041,1.9044,1.9041,1.90425,84200000.0
2008-11-12 06:43:00,1.90425,1.90435,1.9041,1.9041,37700000.0
2008-11-12 06:44:00,1.9043,1.9043,1.9041,1.9041,16000000.0
2008-11-12 06:45:00,1.9041,1.9041,1.9041,1.9041,6400000.0
2008-11-12 06:46:00,1.9041,1.9041,1.9041,1.9041,26400000.0
2008-11-12 06:47:00,1.9042,1.9042,1.9031,1.9034,37200000.0
2008-11-12 06:48:00,1.9033,1.90395,1.9032,1.9037,17200000.0
2008-11-12 06:49:00,1.9037,1.9037,1.9037,1.9037,1000000.0
2008-11-12 06:50:00,1.9037,1.90405,1.9037,1.904,16100000.0
2008-11-12 06:51:00,1.904,1.905,1.9039,1.9048,86400000.0
2008-11-12 06:52:00,1.9048,1.9048,1.9036,1.9043,29000000.0
2008-11-12 06:53:00,1.9042,1.9042,1.9042,1.9042,5000000.0
2008-11-12 06:54:00,1.90425,1.90475,1.9042,1.9046,29500000.0
2008-11-12 06:55:00,1.9046,1.9053,1.9044,1.9052,58600000.0
2008-11-12 06:56:00,1.9052,1.9054,1.9052,1.9053,21400000.0
2008-11-12 06:57:00,1.90525,1.90525,1.9052,1.9052,15600000.0
2008-11-12 06:58:00,1.9052,1.9052,1.9038,1.9047,37800000.0
2008-11-12 06:59:00,1.9048,1.90575,1.90445,1.90575,51600000.0
2008-11-12 07:00:00,1.906,1.906,1.9057,1.9058,24400000.0
2008-11-12 07:01:00,1.9058,1.9058,1.9042,1.9044,38400000.0
2008-11-12 07:02:00,1.9044,1.9045,1.9043,1.9043,32500000.0
2008-11-12 07:03:00,1.9043,1.9048,1.9043,1.90445,95500000.0
2008-11-12 07:04:00,1.9044,1.90565,1.9044,1.905,53100000.0
2008-11-12 07:05:00,1.905,1.905,1.905,1.905,21000000.0
2008-11-12 07:06:00,1.905,1.905,1.90345,1.9039,90500000.0
2008-11-12 07:07:00,1.9041,1.9045,1.9026,1.90415,94200000.0
2008-11-12 07:08:00,1.9041,1.90425,1.9037,1.90395,77100000.0
2008-11-12 07:09:00,1.90395,1.904,1.9037,1.9037,105400000.0
2008-11-12 07:10:00,1.9037,1.9037,1.9037,1.9037,120000000.0
2008-11-12 07:11:00,1.9037,1.9037,1.90265,1.9033,64000000.0
2008-11-12 07:12:00,1.9033,1.90375,1.9032,1.90355,39100000.0
2008-11-12 07:13:00,1.9035,1.90365,1.9035,1.9035,90200000.0
2008-11-12 07:14:00,1.9035,1.90355,1.9035,1.9035,63800000.0
2008-11-12 07:15:00,1.9035,1.9035,1.90135,1.9018,137100000.0
2008-11-12 07:16:00,1.9018,1.9018,1.9017,1.9017,47600000.0
2008-11-12 07:17:00,1.9017,1.9022,1.9017,1.90215,21200000.0
2008-11-12 07:18:00,1.9021,1.90245,1.902,1.9023,33600000.0
2008-11-12 07:19:00,1.90225,1.9025,1.90225,1.90245,26000000.0
2008-11-12 07:20:00,1.9024,1.9024,1.9021,1.9024,17000000.0
2008-11-12 07:21:00,1.9023,1.9023,1.9022,1.9022,27000000.0
2008-11-12 07:22:00,1.9022,1.90235,1.9022,1.9022,18000000.0
2008-11-12 07:23:00,1.9023,1.90235,1.9023,1.9023,5000000.0
2008-11-12 07:24:00,1.9023,1.9023,1.9023,1.9023,6000000.0
2008-11-12 07:25:00,1.9023,1.9027,1.9023,1.9027,14200000.0
2008-11-12 07:26:00,1.90275,1.90275,1.9025,1.9025,20000000.0
2008-11-12 07:27:00,1.8959,1.8966,1.8952,1.8964,67100000.0
2008-11-12 07:28:00,1.9025,1.9025,1.9011,1.9024,67100000.0
2008-11-12 07:29:00,1.9023,1.9023,1.9023,1.9023,4000000.0
2008-11-12 07:30:00,1.90235,1.90235,1.9023,1.9023,9400000.0
2008-11-12 07:31:00,1.9024,1.90265,1.9023,1.9025,62800000.0
2008-11-12 07:32:00,1.90255,1.90295,1.90255,1.9029,32800000.0
2008-11-12 07:33:00,1.90295,1.905,1.90265,1.90415,108200000.0
2008-11-12 07:34:00,1.9043,1.90555,1.9041,1.905,122300000.0
2008-11-12 07:35:00,1.905,1.9057,1.90475,1.90515,90100000.0
2008-11-12 07:36:00,1.9051,1.90635,1.9041,1.9041,98000000.0
2008-11-12 07:37:00,1.9043,1.9045,1.9043,1.9043,53800000.0
2008-11-12 07:38:00,1.9043,1.9045,1.9043,1.9045,26400000.0
2008-11-12 07:39:00,1.90435,1.90435,1.9043,1.9043,36200000.0
2008-11-12 07:40:00,1.9043,1.9043,1.90225,1.9028,71400000.0
2008-11-12 07:41:00,1.9028,1.90325,1.9004,1.90195,102200000.0
2008-11-12 07:42:00,1.902,1.90275,1.9011,1.9027,62900000.0
2008-11-12 07:43:00,1.90265,1.90455,1.9024,1.9044,53000000.0
2008-11-12 07:44:00,1.90455,1.90455,1.9043,1.9043,46000000.0
2008-11-12 07:45:00,1.9048,1.9061,1.90465,1.9048,77200000.0
2008-11-12 07:46:00,1.9048,1.9049,1.9047,1.9047,43000000.0
2008-11-12 07:47:00,1.9047,1.905,1.9045,1.9047,141300000.0
2008-11-12 07:48:00,1.9047,1.9047,1.9047,1.9047,40800000.0
2008-11-12 07:49:00,1.9047,1.9047,1.9047,1.9047,12000000.0
2008-11-12 07:50:00,1.9047,1.9047,1.9047,1.9047,43200000.0
2008-11-12 07:51:00,1.9047,1.9047,1.9047,1.9047,67200000.0
2008-11-12 07:52:00,1.9047,1.9047,1.9047,1.9047,76800000.0
2008-11-12 07:53:00,1.9047,1.9047,1.9047,1.9047,57600000.0
2008-11-12 07:54:00,1.9047,1.9047,1.90385,1.904,75300000.0
2008-11-12 07:55:00,1.904,1.90465,1.904,1.904,73900000.0
2008-11-12 07:56:00,1.9041,1.9042,1.9033,1.9036,122100000.0
2008-11-12 07:57:00,1.9036,1.9036,1.90245,1.90305,22100000.0
2008-11-12 07:58:00,1.90305,1.904,1.90305,1.904,14000000.0
2008-11-12 07:59:00,1.904,1.904,1.9024,1.9028,71700000.0
2008-11-12 08:00:00,1.9028,1.9032,1.9027,1.9027,22000000.0
2008-11-12 08:01:00,1.90295,1.9032,1.9026,1.9028,74900000.0
2008-11-12 08:02:00,1.90285,1.9032,1.9027,1.9027,44400000.0
2008-11-12 08:03:00,1.9027,1.9033,1.9027,1.90295,60600000.0
2008-11-12 08:04:00,1.9029,1.903,1.90095,1.9019,101600000.0
2008-11-12 08:05:00,1.9017,1.90185,1.90035,1.9013,128500000.0
2008-11-12 08:06:00,1.9013,1.9024,1.90125,1.9021,47800000.0
2008-11-12 08:07:00,1.9007,1.90175,1.9007,1.9016,109800000.0
2008-11-12 08:08:00,1.9016,1.90215,1.9016,1.90215,43600000.0
2008-11-12 08:09:00,1.9021,1.9021,1.90095,1.9017,69800000.0
2008-11-12 08:10:00,1.90175,1.90215,1.90155,1.9018,57300000.0
2008-11-12 08:11:00,1.9018,1.9025,1.9012,1.9016,82200000.0
2008-11-12 08:12:00,1.9016,1.9022,1.9016,1.9021,87100000.0
2008-11-12 08:13:00,1.9021,1.90255,1.9009,1.90165,51800000.0
2008-11-12 08:14:00,1.9016,1.9018,1.90075,1.9012,68800000.0
2008-11-12 08:15:00,1.90135,1.9014,1.89925,1.89985,73900000.0
2008-11-12 08:16:00,1.9,1.90085,1.89985,1.90085,67200000.0
2008-11-12 08:17:00,1.901,1.90105,1.89895,1.8993,103300000.0
2008-11-12 08:18:00,1.8993,1.8993,1.8978,1.89875,52700000.0
2008-11-12 08:19:00,1.89885,1.89915,1.8986,1.89915,37100000.0
2008-11-12 08:20:00,1.8991,1.8991,1.8981,1.8987,37400000.0
2008-11-12 08:21:00,1.8989,1.89995,1.8985,1.89885,98400000.0
2008-11-12 08:22:00,1.899,1.89995,1.899,1.8994,76500000.0
2008-11-12 08:23:00,1.8994,1.8994,1.89775,1.89875,65500000.0
2008-11-12 08:24:00,1.8988,1.89925,1.89675,1.89675,48800000.0
2008-11-12 08:25:00,1.89695,1.89825,1.89695,1.8982,122800000.0
2008-11-12 08:26:00,1.8981,1.8981,1.89575,1.8966,199300000.0
2008-11-12 08:27:00,1.8966,1.89665,1.8952,1.89645,85900000.0
2008-11-12 08:28:00,1.89645,1.8978,1.89645,1.8975,103200000.0
2008-11-12 08:29:00,1.8975,1.8975,1.8963,1.89745,105000000.0
2008-11-12 08:30:00,1.89735,1.8979,1.89735,1.89785,54200000.0
2008-11-12 08:31:00,1.8979,1.898,1.89735,1.89795,81800000.0
2008-11-12 08:32:00,1.8979,1.8995,1.89745,1.89895,94200000.0
2008-11-12 08:33:00,1.899,1.8992,1.89735,1.89735,78400000.0
2008-11-12 08:34:00,1.89815,1.89895,1.8974,1.8981,100100000.0
2008-11-12 08:35:00,1.89815,1.89915,1.8977,1.8987,146900000.0
2008-11-12 08:36:00,1.8986,1.8998,1.8982,1.8994,191000000.0
2008-11-12 08:37:00,1.8994,1.8994,1.8994,1.8994,58000000.0
2008-11-12 08:38:00,1.8994,1.8998,1.8985,1.89895,61600000.0
2008-11-12 08:39:00,1.8989,1.89985,1.8989,1.8997,73000000.0
2008-11-12 08:40:00,1.8997,1.8997,1.8997,1.8997,25200000.0
2008-11-12 08:41:00,1.8997,1.9001,1.8994,1.8996,127200000.0
2008-11-12 08:42:00,1.8996,1.89985,1.8996,1.8996,49800000.0
2008-11-12 08:43:00,1.89965,1.8999,1.8996,1.8998,84600000.0
2008-11-12 08:44:00,1.8999,1.90135,1.8999,1.9009,121600000.0
2008-11-12 08:45:00,1.9008,1.90095,1.8997,1.9008,97500000.0
2008-11-12 08:46:00,1.9008,1.9026,1.9008,1.9021,67300000.0
2008-11-12 08:47:00,1.9021,1.903,1.90125,1.9028,70600000.0
2008-11-12 08:48:00,1.9028,1.9028,1.90145,1.9017,60100000.0
2008-11-12 08:49:00,1.9017,1.9017,1.90065,1.9013,64200000.0
2008-11-12 08:50:00,1.90115,1.9018,1.9011,1.9013,51000000.0
2008-11-12 08:51:00,1.9014,1.9014,1.89995,1.9002,41200000.0
2008-11-12 08:52:00,1.9002,1.9016,1.8998,1.901,117400000.0
2008-11-12 08:53:00,1.901,1.90145,1.9009,1.901,80800000.0
2008-11-12 08:54:00,1.901,1.901,1.90025,1.90045,23000000.0
2008-11-12 08:55:00,1.90045,1.9005,1.9003,1.9003,51000000.0
2008-11-12 08:56:00,1.9003,1.9007,1.90025,1.9004,48400000.0
2008-11-12 08:57:00,1.9005,1.9006,1.89975,1.9003,77200000.0
2008-11-12 08:58:00,1.9003,1.90055,1.9002,1.9003,34400000.0
2008-11-12 08:59:00,1.9003,1.90405,1.9001,1.9035,137900000.0
2008-11-12 09:00:00,1.9035,1.9051,1.90175,1.9039,159000000.0
2008-11-12 09:01:00,1.9038,1.904,1.9036,1.90385,33400000.0
2008-11-12 09:02:00,1.9039,1.90395,1.90205,1.90305,55400000.0
2008-11-12 09:03:00,1.90305,1.90345,1.90305,1.9032,57100000.0
2008-11-12 09:04:00,1.9032,1.9034,1.9018,1.9025,88300000.0
2008-11-12 09:05:00,1.9024,1.90265,1.90145,1.9024,64800000.0
2008-11-12 09:06:00,1.9024,1.9033,1.9024,1.90275,52800000.0
2008-11-12 09:07:00,1.9029,1.90415,1.90235,1.90415,62500000.0
2008-11-12 09:08:00,1.9043,1.9048,1.9042,1.9044,94500000.0
2008-11-12 09:09:00,1.9044,1.9044,1.9027,1.9034,78200000.0
2008-11-12 09:10:00,1.9034,1.9034,1.90205,1.90315,102600000.0
2008-11-12 09:11:00,1.9031,1.9038,1.9031,1.9038,53000000.0
2008-11-12 09:12:00,1.9037,1.9037,1.9019,1.90255,129400000.0
2008-11-12 09:13:00,1.90245,1.9036,1.9024,1.90345,102400000.0
2008-11-12 09:14:00,1.9035,1.9045,1.90315,1.90435,98400000.0
2008-11-12 09:15:00,1.90435,1.9046,1.9035,1.9042,162000000.0
2008-11-12 09:16:00,1.9042,1.9042,1.9029,1.9031,55400000.0
2008-11-12 09:17:00,1.90225,1.9023,1.9006,1.90145,146600000.0
2008-11-12 09:18:00,1.9015,1.9024,1.9007,1.90145,136100000.0
2008-11-12 09:19:00,1.90165,1.9018,1.89955,1.9002,105900000.0
2008-11-12 09:20:00,1.9003,1.90045,1.8981,1.8991,145900000.0
2008-11-12 09:21:00,1.8987,1.9005,1.8986,1.8999,156700000.0
2008-11-12 09:22:00,1.90005,1.90215,1.90005,1.9018,94100000.0
2008-11-12 09:23:00,1.90195,1.90245,1.89905,1.8999,147700000.0
2008-11-12 09:24:00,1.9,1.9002,1.8974,1.89825,186600000.0
2008-11-12 09:25:00,1.8984,1.8989,1.8978,1.898,122200000.0
2008-11-12 09:26:00,1.898,1.8983,1.89505,1.89535,188900000.0
2008-11-12 09:27:00,1.8948,1.8974,1.89475,1.8974,203800000.0
2008-11-12 09:28:00,1.89745,1.89765,1.8972,1.8973,187700000.0
2008-11-12 09:29:00,1.8973,1.89855,1.89725,1.8984,162200000.0
2008-11-12 09:30:00,1.89845,1.8988,1.89715,1.8977,110600000.0
2008-11-12 09:31:00,1.8975,1.89775,1.8972,1.8972,118300000.0
2008-11-12 09:32:00,1.8972,1.8983,1.8972,1.8982,68700000.0
2008-11-12 09:33:00,1.8982,1.8988,1.8982,1.8987,128600000.0
2008-11-12 09:34:00,1.8987,1.8987,1.89735,1.8985,163400000.0
2008-11-12 09:35:00,1.89855,1.89865,1.8977,1.8977,135500000.0
2008-11-12 09:36:00,1.8977,1.8987,1.8977,1.8981,96200000.0
2008-11-12 09:37:00,1.8981,1.8981,1.8969,1.8973,47200000.0
2008-11-12 09:38:00,1.8973,1.8973,1.8958,1.8962,283100000.0
2008-11-12 09:39:00,1.89625,1.8964,1.89425,1.8951,131500000.0
2008-11-12 09:40:00,1.8951,1.89575,1.89475,1.895,104100000.0
2008-11-12 09:41:00,1.89525,1.8972,1.895,1.8963,166400000.0
2008-11-12 09:42:00,1.8963,1.8965,1.8953,1.8959,191200000.0
2008-11-12 09:43:00,1.8958,1.8965,1.8958,1.8965,57500000.0
2008-11-12 09:44:00,1.8961,1.8969,1.8959,1.8968,80300000.0
2008-11-12 09:45:00,1.8967,1.8968,1.8956,1.8963,114800000.0
2008-11-12 09:46:00,1.89625,1.89695,1.89625,1.8968,107400000.0
2008-11-12 09:47:00,1.8968,1.89735,1.8968,1.8972,125100000.0
2008-11-12 09:48:00,1.8972,1.89845,1.8972,1.89845,136100000.0
2008-11-12 09:49:00,1.89845,1.8993,1.8984,1.8993,211100000.0
2008-11-12 09:50:00,1.8993,1.8999,1.8981,1.8987,99800000.0
2008-11-12 09:51:00,1.89885,1.9006,1.8988,1.9005,148500000.0
2008-11-12 09:52:00,1.90055,1.90055,1.89825,1.8988,129800000.0
2008-11-12 09:53:00,1.8987,1.9001,1.8987,1.89985,90600000.0
2008-11-12 09:54:00,1.89995,1.9008,1.89935,1.9002,137000000.0
2008-11-12 09:55:00,1.90025,1.9016,1.90025,1.9015,74300000.0
2008-11-12 09:56:00,1.9015,1.9015,1.89925,1.89995,171500000.0
2008-11-12 09:57:00,1.90015,1.90015,1.8987,1.8989,115000000.0
2008-11-12 09:58:00,1.89885,1.89915,1.8988,1.8988,202900000.0
2008-11-12 09:59:00,1.8988,1.8988,1.8977,1.8982,167000000.0
2008-11-12 10:00:00,1.8982,1.90015,1.8982,1.8997,164500000.0
2008-11-12 10:01:00,1.8997,1.8997,1.8969,1.897,241199999.0
2008-11-12 10:02:00,1.897,1.89885,1.897,1.8983,146700000.0
2008-11-12 10:03:00,1.8983,1.899,1.8983,1.8987,100900000.0
2008-11-12 10:04:00,1.8987,1.89935,1.8976,1.89815,235000000.0
2008-11-12 10:05:00,1.8982,1.89865,1.89815,1.89835,91900000.0
2008-11-12 10:06:00,1.8983,1.90005,1.8983,1.8999,91400000.0
2008-11-12 10:07:00,1.8999,1.9014,1.89935,1.9012,152100000.0
2008-11-12 10:08:00,1.9012,1.9033,1.90115,1.9017,152400000.0
2008-11-12 10:09:00,1.9017,1.90255,1.9017,1.90195,101800000.0
2008-11-12 10:10:00,1.9019,1.9025,1.9004,1.9012,176500000.0
2008-11-12 10:11:00,1.90125,1.90285,1.9011,1.9022,166500000.0
2008-11-12 10:12:00,1.9022,1.9032,1.9015,1.9016,143700000.0
2008-11-12 10:13:00,1.9016,1.90365,1.9016,1.9031,164300000.0
2008-11-12 10:14:00,1.9031,1.9043,1.903,1.9039,110200000.0
2008-11-12 10:15:00,1.9039,1.90425,1.9024,1.9024,240900000.0
2008-11-12 10:16:00,1.9026,1.90395,1.9023,1.9032,129800000.0
2008-11-12 10:17:00,1.9033,1.90335,1.9028,1.9032,205200000.0
2008-11-12 10:18:00,1.9032,1.9034,1.90215,1.9023,132300000.0
2008-11-12 10:19:00,1.9023,1.9023,1.89955,1.9013,193200000.0
2008-11-12 10:20:00,1.9013,1.9021,1.90035,1.90205,214400000.0
2008-11-12 10:21:00,1.90205,1.90205,1.9002,1.9003,155000000.0
2008-11-12 10:22:00,1.9003,1.9003,1.8991,1.8992,168700000.0
2008-11-12 10:23:00,1.8992,1.8998,1.89855,1.89855,62100000.0
2008-11-12 10:24:00,1.8986,1.8988,1.8986,1.8986,93300000.0
2008-11-12 10:25:00,1.8986,1.9011,1.89845,1.9003,162600000.0
2008-11-12 10:26:00,1.9003,1.90085,1.90025,1.9007,183000000.0
2008-11-12 10:27:00,1.9007,1.9012,1.9007,1.9011,102700000.0
2008-11-12 10:28:00,1.9011,1.90155,1.90035,1.9005,99200000.0
2008-11-12 10:29:00,1.9005,1.90125,1.90035,1.90115,105600000.0
2008-11-12 10:30:00,1.9011,1.90115,1.9005,1.90095,122000000.0
2008-11-12 10:31:00,1.90085,1.90095,1.9007,1.9007,229300000.0
2008-11-12 10:32:00,1.9007,1.9007,1.89965,1.90005,140800000.0
2008-11-12 10:33:00,1.9,1.9002,1.899,1.8997,151200000.0
2008-11-12 10:34:00,1.89975,1.90135,1.89965,1.901,118800000.0
2008-11-12 10:35:00,1.901,1.90135,1.8998,1.9007,117200000.0
2008-11-12 10:36:00,1.90065,1.9015,1.90065,1.90135,85300000.0
2008-11-12 10:37:00,1.9013,1.90135,1.9013,1.9013,155600000.0
2008-11-12 10:38:00,1.9013,1.90235,1.9013,1.9021,138400000.0
2008-11-12 10:39:00,1.9021,1.9024,1.90175,1.9018,45700000.0
2008-11-12 10:40:00,1.90195,1.90245,1.9015,1.9022,149700000.0
2008-11-12 10:41:00,1.9022,1.905,1.9022,1.905,127000000.0
2008-11-12 10:42:00,1.9049,1.9064,1.90465,1.9054,189300000.0
2008-11-12 10:43:00,1.9054,1.90675,1.9048,1.9048,153600000.0
2008-11-12 10:44:00,1.9048,1.90545,1.9046,1.9048,124800000.0
2008-11-12 10:45:00,1.9048,1.90505,1.90325,1.904,114500000.0
2008-11-12 10:46:00,1.90415,1.90565,1.90365,1.90495,120000000.0
2008-11-12 10:47:00,1.90505,1.90725,1.90505,1.90615,155800000.0
2008-11-12 10:48:00,1.9061,1.9099,1.9061,1.90985,175700000.0
2008-11-12 10:49:00,1.9102,1.91305,1.9097,1.91065,166800000.0
2008-11-12 10:50:00,1.9106,1.91285,1.9106,1.9112,204300000.0
2008-11-12 10:51:00,1.91185,1.9133,1.911,1.9115,188800000.0
2008-11-12 10:52:00,1.9115,1.91345,1.91145,1.91265,168100000.0
2008-11-12 10:53:00,1.91275,1.91635,1.91275,1.91465,186600000.0
2008-11-12 10:54:00,1.91495,1.91605,1.91425,1.9159,162400000.0
2008-11-12 10:55:00,1.916,1.91605,1.9146,1.91505,175200000.0
2008-11-12 10:56:00,1.915,1.9158,1.91445,1.91485,120400000.0
2008-11-12 10:57:00,1.9148,1.9164,1.91475,1.9159,135500000.0
2008-11-12 10:58:00,1.9159,1.91625,1.913,1.91335,139200000.0
2008-11-12 10:59:00,1.9135,1.91425,1.9121,1.9141,163900000.0
2008-11-12 11:00:00,1.9141,1.9141,1.9123,1.9123,144800000.0
2008-11-12 11:01:00,1.9123,1.9139,1.91225,1.9125,192200000.0
2008-11-12 11:02:00,1.9126,1.9159,1.9123,1.91585,163500000.0
2008-11-12 11:03:00,1.9162,1.91675,1.9153,1.91675,148100000.0
2008-11-12 11:04:00,1.9168,1.9171,1.91585,1.9164,171500000.0
2008-11-12 11:05:00,1.9164,1.91735,1.9159,1.917,124500000.0
2008-11-12 11:06:00,1.917,1.917,1.9159,1.916,110500000.0
2008-11-12 11:07:00,1.916,1.91615,1.9147,1.9147,375300000.0
2008-11-12 11:08:00,1.9147,1.91515,1.9147,1.9151,116400000.0
2008-11-12 11:09:00,1.9151,1.9151,1.91395,1.9141,137900000.0
2008-11-12 11:10:00,1.9141,1.9141,1.91205,1.9124,122900000.0
2008-11-12 11:11:00,1.9124,1.9125,1.9115,1.9116,82700000.0
2008-11-12 11:12:00,1.9116,1.9122,1.91115,1.9122,72300000.0
2008-11-12 11:13:00,1.91205,1.9131,1.91205,1.9128,119400000.0
2008-11-12 11:14:00,1.9128,1.9128,1.91125,1.9118,152100000.0
2008-11-12 11:15:00,1.9117,1.9119,1.9108,1.9114,89100000.0
2008-11-12 11:16:00,1.9114,1.91195,1.9113,1.91155,91500000.0
2008-11-12 11:17:00,1.91175,1.9119,1.91055,1.91055,93600000.0
2008-11-12 11:18:00,1.9107,1.9114,1.9107,1.9113,91200000.0
2008-11-12 11:19:00,1.9113,1.91185,1.9108,1.9109,102500000.0
2008-11-12 11:20:00,1.9109,1.91165,1.9108,1.9114,88900000.0
2008-11-12 11:21:00,1.9114,1.9114,1.9114,1.9114,24000000.0
2008-11-12 11:22:00,1.9113,1.9114,1.90775,1.90775,141400000.0
2008-11-12 11:23:00,1.90775,1.9088,1.90775,1.9083,135800000.0
2008-11-12 11:24:00,1.90815,1.9084,1.9071,1.9079,109700000.0
2008-11-12 11:25:00,1.90795,1.90795,1.90615,1.90795,117800000.0
2008-11-12 11:26:00,1.908,1.90825,1.9076,1.9076,84300000.0
2008-11-12 11:27:00,1.90765,1.9079,1.9069,1.9071,90800000.0
2008-11-12 11:28:00,1.9071,1.90755,1.9071,1.9075,124200000.0
2008-11-12 11:29:00,1.9075,1.90785,1.90665,1.9075,102200000.0
2008-11-12 11:30:00,1.9075,1.9075,1.90665,1.9069,50000000.0
2008-11-12 11:31:00,1.9069,1.90715,1.90555,1.9064,110200000.0
2008-11-12 11:32:00,1.90655,1.9068,1.9064,1.9065,59300000.0
2008-11-12 11:33:00,1.90655,1.9073,1.90655,1.9072,50700000.0
2008-11-12 11:34:00,1.9072,1.9073,1.9072,1.9072,33200000.0
2008-11-12 11:35:00,1.9072,1.9078,1.9071,1.90735,87100000.0
2008-11-12 11:36:00,1.90745,1.90815,1.9072,1.9081,103800000.0
2008-11-12 11:37:00,1.908,1.909,1.908,1.9085,85600000.0
2008-11-12 11:38:00,1.9085,1.90935,1.9085,1.9087,131400000.0
2008-11-12 11:39:00,1.9087,1.90895,1.90745,1.9085,119800000.0
2008-11-12 11:40:00,1.9085,1.90965,1.9085,1.90935,113100000.0
2008-11-12 11:41:00,1.90935,1.9095,1.90835,1.9088,98800000.0
2008-11-12 11:42:00,1.90895,1.90945,1.9087,1.90935,135500000.0
2008-11-12 11:43:00,1.90945,1.9097,1.90875,1.909,87700000.0
2008-11-12 11:44:00,1.90905,1.91025,1.909,1.91,88200000.0
2008-11-12 11:45:00,1.91,1.9105,1.9089,1.9103,73000000.0
2008-11-12 11:46:00,1.91035,1.9111,1.90985,1.91,58300000.0
2008-11-12 11:47:00,1.91,1.9105,1.90955,1.90965,291900003.0
2008-11-12 11:48:00,1.90965,1.91005,1.90965,1.9098,55400000.0
2008-11-12 11:49:00,1.9098,1.91005,1.90875,1.9092,166700000.0
2008-11-12 11:50:00,1.9092,1.90925,1.9085,1.90875,91500000.0
2008-11-12 11:51:00,1.90875,1.90895,1.9084,1.9089,238800000.0
2008-11-12 11:52:00,1.9089,1.90935,1.9082,1.909,139000000.0
2008-11-12 11:53:00,1.9091,1.9096,1.9086,1.90905,156200000.0
2008-11-12 11:54:00,1.90905,1.9111,1.90905,1.9106,210700000.0
2008-11-12 11:55:00,1.91045,1.9116,1.9097,1.9099,141100000.0
2008-11-12 11:56:00,1.91,1.9105,1.9097,1.91,79500000.0
2008-11-12 11:57:00,1.9101,1.91105,1.9101,1.9108,116000000.0
2008-11-12 11:58:00,1.9108,1.91215,1.9108,1.9113,127700000.0
2008-11-12 11:59:00,1.9113,1.9116,1.911,1.9112,83500000.0
2008-11-12 12:00:00,1.9112,1.9112,1.9106,1.911,113500000.0
2008-11-12 12:01:00,1.91145,1.91245,1.9108,1.9123,136500000.0
2008-11-12 12:02:00,1.9121,1.9123,1.9098,1.9108,124400000.0
2008-11-12 12:03:00,1.91085,1.91085,1.9101,1.9102,104900000.0
2008-11-12 12:04:00,1.91015,1.9108,1.90905,1.90975,129000000.0
2008-11-12 12:05:00,1.9099,1.9099,1.9089,1.9091,102200000.0
2008-11-12 12:06:00,1.9091,1.90965,1.9076,1.9089,135000000.0
2008-11-12 12:07:00,1.90885,1.90945,1.9087,1.9092,156600000.0
2008-11-12 12:08:00,1.9093,1.91015,1.9078,1.90945,142000000.0
2008-11-12 12:09:00,1.90935,1.9102,1.90935,1.9097,122600000.0
2008-11-12 12:10:00,1.9097,1.91115,1.908,1.911,135700000.0
2008-11-12 12:11:00,1.9107,1.9128,1.9107,1.9127,117500000.0
2008-11-12 12:12:00,1.91275,1.91315,1.91045,1.9112,130900000.0
2008-11-12 12:13:00,1.9112,1.9114,1.9112,1.9112,49200000.0
2008-11-12 12:14:00,1.91125,1.9113,1.90985,1.9104,116900000.0
2008-11-12 12:15:00,1.9104,1.9104,1.9083,1.9088,101200000.0
2008-11-12 12:16:00,1.9088,1.9105,1.9088,1.9094,133700000.0
2008-11-12 12:17:00,1.9094,1.9095,1.9094,1.9094,44200000.0
2008-11-12 12:18:00,1.90975,1.91095,1.90835,1.90915,119000000.0
2008-11-12 12:19:00,1.90915,1.911,1.90885,1.9101,146500000.0
2008-11-12 12:20:00,1.9101,1.9101,1.91,1.9101,74400000.0
2008-11-12 12:21:00,1.9101,1.9103,1.9085,1.9088,126700000.0
2008-11-12 12:22:00,1.9088,1.90935,1.9087,1.90935,94700000.0
2008-11-12 12:23:00,1.90935,1.90955,1.9091,1.9095,39100000.0
2008-11-12 12:24:00,1.90955,1.90975,1.9095,1.9097,66700000.0
2008-11-12 12:25:00,1.9097,1.9097,1.9087,1.9091,133200000.0
2008-11-12 12:26:00,1.9091,1.90995,1.90655,1.90655,108500000.0
2008-11-12 12:27:00,1.9068,1.9075,1.9067,1.9067,125000000.0
2008-11-12 12:28:00,1.90675,1.90725,1.9043,1.9043,463900000.0
2008-11-12 12:29:00,1.9043,1.9043,1.902,1.90295,159400000.0
2008-11-12 12:30:00,1.90305,1.9039,1.90305,1.9035,64000000.0
2008-11-12 12:31:00,1.9036,1.90565,1.9035,1.9051,156800000.0
2008-11-12 12:32:00,1.90505,1.9053,1.9049,1.9049,161200000.0
2008-11-12 12:33:00,1.9049,1.90585,1.9049,1.9054,94400000.0
2008-11-12 12:34:00,1.9054,1.9065,1.905,1.9056,125900000.0
2008-11-12 12:35:00,1.90565,1.9062,1.90565,1.9059,136300000.0
2008-11-12 12:36:00,1.9059,1.9059,1.9043,1.9046,191900000.0
2008-11-12 12:37:00,1.90455,1.9052,1.9038,1.9041,170300000.0
2008-11-12 12:38:00,1.90445,1.90565,1.90445,1.90505,83800000.0
2008-11-12 12:39:00,1.9052,1.90595,1.90505,1.9059,93300000.0
2008-11-12 12:40:00,1.9059,1.9059,1.90375,1.9041,70800000.0
2008-11-12 12:41:00,1.9039,1.905,1.9035,1.9043,124500000.0
2008-11-12 12:42:00,1.9043,1.9049,1.90265,1.90455,132100000.0
2008-11-12 12:43:00,1.9041,1.9057,1.90335,1.9034,120100000.0
2008-11-12 12:44:00,1.90365,1.9049,1.90365,1.9044,124800000.0
2008-11-12 12:45:00,1.9045,1.90545,1.9042,1.9043,97700000.0
2008-11-12 12:46:00,1.9043,1.9045,1.90305,1.9045,73300000.0
2008-11-12 12:47:00,1.90415,1.90535,1.9039,1.9048,123400000.0
2008-11-12 12:48:00,1.9049,1.90495,1.9047,1.9048,75200000.0
2008-11-12 12:49:00,1.90485,1.906,1.90435,1.9058,111900000.0
2008-11-12 12:50:00,1.90575,1.90625,1.9054,1.9058,162600000.0
2008-11-12 12:51:00,1.9058,1.90645,1.9058,1.90585,122900000.0
2008-11-12 12:52:00,1.90605,1.90665,1.90575,1.90665,98700000.0
2008-11-12 12:53:00,1.9066,1.90665,1.90485,1.9054,109800000.0
2008-11-12 12:54:00,1.9054,1.9065,1.90525,1.9065,82700000.0
2008-11-12 12:55:00,1.9066,1.9066,1.90585,1.90625,36800000.0
2008-11-12 12:56:00,1.90615,1.90645,1.9056,1.9058,66000000.0
2008-11-12 12:57:00,1.9058,1.90635,1.9058,1.90635,83900000.0
2008-11-12 12:58:00,1.9064,1.90655,1.906,1.9065,69800000.0
2008-11-12 12:59:00,1.9066,1.90745,1.90655,1.9074,77100000.0
2008-11-12 13:00:00,1.9076,1.90895,1.90705,1.90855,164600000.0
2008-11-12 13:01:00,1.9087,1.9094,1.9067,1.9068,180800000.0
2008-11-12 13:02:00,1.9068,1.9084,1.906,1.9081,85200000.0
2008-11-12 13:03:00,1.90835,1.9088,1.907,1.9072,248100000.0
2008-11-12 13:04:00,1.9074,1.90885,1.90675,1.9081,191000000.0
2008-11-12 13:05:00,1.9081,1.90965,1.9078,1.90965,143000000.0
2008-11-12 13:06:00,1.90965,1.90995,1.9091,1.9091,340500000.0
2008-11-12 13:07:00,1.9091,1.9091,1.90745,1.9082,132900000.0
2008-11-12 13:08:00,1.9082,1.90865,1.9058,1.90615,218500000.0
2008-11-12 13:09:00,1.9063,1.9077,1.9063,1.90715,118900000.0
2008-11-12 13:10:00,1.90725,1.9091,1.90725,1.9085,79300000.0
2008-11-12 13:11:00,1.9085,1.90865,1.9078,1.908,38900000.0
2008-11-12 13:12:00,1.908,1.9105,1.9077,1.9105,170100000.0
2008-11-12 13:13:00,1.9105,1.9111,1.9087,1.9093,137900000.0
2008-11-12 13:14:00,1.9093,1.90945,1.90675,1.9074,110300000.0
2008-11-12 13:15:00,1.90755,1.90855,1.9072,1.90755,127100000.0
2008-11-12 13:16:00,1.90755,1.9076,1.9062,1.9066,107600000.0
2008-11-12 13:17:00,1.90645,1.90815,1.9064,1.90815,113600000.0
2008-11-12 13:18:00,1.90815,1.90905,1.9074,1.90775,178400000.0
2008-11-12 13:19:00,1.90775,1.90795,1.90645,1.9071,253000000.0
2008-11-12 13:20:00,1.9071,1.9071,1.9052,1.9054,255700000.0
2008-11-12 13:21:00,1.90545,1.90555,1.9036,1.90405,59900000.0
2008-11-12 13:22:00,1.904,1.90455,1.90345,1.9039,121500000.0
2008-11-12 13:23:00,1.9039,1.9043,1.9022,1.90285,120100000.0
2008-11-12 13:24:00,1.90285,1.90305,1.90175,1.902,69700000.0
2008-11-12 13:25:00,1.9024,1.90245,1.90045,1.90145,141800000.0
2008-11-12 13:26:00,1.9015,1.9015,1.89935,1.9003,132500000.0
2008-11-12 13:27:00,1.9003,1.90125,1.89825,1.90015,150800000.0
2008-11-12 13:28:00,1.90055,1.9012,1.9002,1.9008,98100000.0
2008-11-12 13:29:00,1.9004,1.9011,1.8994,1.8995,64200000.0
2008-11-12 13:30:00,1.8995,1.9,1.897,1.8973,184700000.0
2008-11-12 13:31:00,1.8973,1.8973,1.8956,1.8968,96600000.0
2008-11-12 13:32:00,1.8968,1.8968,1.89515,1.89625,73200000.0
2008-11-12 13:33:00,1.89625,1.8978,1.8959,1.8962,94100000.0
2008-11-12 13:34:00,1.89625,1.8973,1.896,1.89675,98000000.0
2008-11-12 13:35:00,1.89715,1.90005,1.89715,1.8989,130100000.0
2008-11-12 13:36:00,1.89885,1.89895,1.8986,1.8986,73000000.0
2008-11-12 13:37:00,1.8986,1.8986,1.8976,1.89815,82200000.0
2008-11-12 13:38:00,1.8982,1.89845,1.8966,1.8973,70800000.0
2008-11-12 13:39:00,1.89745,1.8975,1.8949,1.8953,85900000.0
2008-11-12 13:40:00,1.8954,1.89635,1.8954,1.89635,35300000.0
2008-11-12 13:41:00,1.89635,1.8979,1.8963,1.89785,72000000.0
2008-11-12 13:42:00,1.89785,1.89795,1.8971,1.8977,69800000.0
2008-11-12 13:43:00,1.89775,1.8981,1.8977,1.8978,98500000.0
2008-11-12 13:44:00,1.89805,1.8989,1.8979,1.89875,93300000.0
2008-11-12 13:45:00,1.89875,1.8994,1.89845,1.899,82300000.0
2008-11-12 13:46:00,1.899,1.8991,1.899,1.8991,60800000.0
2008-11-12 13:47:00,1.89905,1.9022,1.89905,1.90215,157100000.0
2008-11-12 13:48:00,1.9022,1.9022,1.89905,1.8995,193300000.0
2008-11-12 13:49:00,1.89955,1.89965,1.89895,1.89955,147100000.0
2008-11-12 13:50:00,1.89945,1.90015,1.899,1.89905,89400000.0
2008-11-12 13:51:00,1.8991,1.89945,1.8988,1.8988,70200000.0
2008-11-12 13:52:00,1.8989,1.899,1.8983,1.8984,138900000.0
2008-11-12 13:53:00,1.8983,1.8987,1.89815,1.8985,122900000.0
2008-11-12 13:54:00,1.8985,1.89875,1.89655,1.89745,130800000.0
2008-11-12 13:55:00,1.89735,1.89745,1.8932,1.8936,185900000.0
2008-11-12 13:56:00,1.8936,1.8939,1.8936,1.8939,57000000.0
2008-11-12 13:57:00,1.89395,1.89555,1.89385,1.89555,130000000.0
2008-11-12 13:58:00,1.89565,1.89645,1.8946,1.89595,152000000.0
2008-11-12 13:59:00,1.8961,1.89615,1.8941,1.89455,139700000.0
2008-11-12 14:00:00,1.89455,1.89585,1.8936,1.8955,160600000.0
2008-11-12 14:01:00,1.8955,1.89565,1.89385,1.8944,155800000.0
2008-11-12 14:02:00,1.8944,1.89495,1.89375,1.8942,124500000.0
2008-11-12 14:03:00,1.8942,1.8942,1.89165,1.8933,120900000.0
2008-11-12 14:04:00,1.89325,1.89455,1.89295,1.89345,183900000.0
2008-11-12 14:05:00,1.8936,1.89665,1.8936,1.8964,141300000.0
2008-11-12 14:06:00,1.8964,1.8976,1.8964,1.8968,122500000.0
2008-11-12 14:07:00,1.8968,1.8974,1.8957,1.8969,124200000.0
2008-11-12 14:08:00,1.8969,1.8971,1.8956,1.8956,145900000.0
2008-11-12 14:09:00,1.89565,1.8967,1.8956,1.8963,106100000.0
2008-11-12 14:10:00,1.89635,1.89695,1.8956,1.8966,130400000.0
2008-11-12 14:11:00,1.8976,1.89925,1.89655,1.8992,142400000.0
2008-11-12 14:12:00,1.8992,1.8999,1.89795,1.8988,114700000.0
2008-11-12 14:13:00,1.89875,1.89875,1.89815,1.8985,67200000.0
2008-11-12 14:14:00,1.8986,1.9001,1.89845,1.89895,164500000.0
2008-11-12 14:15:00,1.89895,1.9002,1.89875,1.8994,163300000.0
2008-11-12 14:16:00,1.8995,1.90015,1.89885,1.89995,143600000.0
2008-11-12 14:17:00,1.89995,1.89995,1.8996,1.8997,89900000.0
2008-11-12 14:18:00,1.8997,1.89985,1.8974,1.8989,153700000.0
2008-11-12 14:19:00,1.8989,1.8989,1.89775,1.8987,140500000.0
2008-11-12 14:20:00,1.8987,1.89905,1.8976,1.89845,95600000.0
2008-11-12 14:21:00,1.8984,1.8993,1.8978,1.89885,170100000.0
2008-11-12 14:22:00,1.8989,1.8998,1.89825,1.8984,215800000.0
2008-11-12 14:23:00,1.89855,1.90075,1.89855,1.89975,158000000.0
2008-11-12 14:24:00,1.9,1.90275,1.8998,1.90275,187200000.0
2008-11-12 14:25:00,1.9028,1.9028,1.8995,1.90115,195200000.0
2008-11-12 14:26:00,1.9011,1.9017,1.89965,1.90075,186500000.0
2008-11-12 14:27:00,1.9008,1.90145,1.8997,1.90045,144700000.0
2008-11-12 14:28:00,1.90035,1.90185,1.89985,1.9012,179100000.0
2008-11-12 14:29:00,1.90125,1.9051,1.90125,1.90465,145400000.0
2008-11-12 14:30:00,1.90465,1.9049,1.9039,1.90415,193500000.0
2008-11-12 14:31:00,1.9044,1.9049,1.9043,1.9046,107100000.0
2008-11-12 14:32:00,1.9046,1.90555,1.9046,1.90545,129500000.0
2008-11-12 14:33:00,1.90545,1.90545,1.903,1.90405,123000000.0
2008-11-12 14:34:00,1.90415,1.9062,1.90405,1.905,206600000.0
2008-11-12 14:35:00,1.905,1.9056,1.9025,1.9053,214000000.0
2008-11-12 14:36:00,1.90535,1.9066,1.9049,1.9057,111600000.0
2008-11-12 14:37:00,1.9057,1.90625,1.9057,1.9059,84100000.0
2008-11-12 14:38:00,1.9059,1.9061,1.90395,1.9041,139200000.0
2008-11-12 14:39:00,1.9041,1.90465,1.90325,1.9039,96400000.0
2008-11-12 14:40:00,1.9038,1.9044,1.9016,1.9018,244100000.0
2008-11-12 14:41:00,1.9018,1.90255,1.9017,1.9024,94100000.0
2008-11-12 14:42:00,1.9025,1.903,1.90175,1.9026,148200000.0
2008-11-12 14:43:00,1.90255,1.9035,1.9015,1.9028,160600000.0
2008-11-12 14:44:00,1.90285,1.90335,1.90155,1.90295,126100000.0
2008-11-12 14:45:00,1.90295,1.9033,1.90105,1.9025,180000000.0
2008-11-12 14:46:00,1.9027,1.90295,1.9021,1.9024,209300000.0
2008-11-12 14:47:00,1.9024,1.903,1.9008,1.902,176700000.0
2008-11-12 14:48:00,1.902,1.90255,1.8996,1.9013,216600000.0
2008-11-12 14:49:00,1.90125,1.9019,1.9009,1.90105,210200000.0
2008-11-12 14:50:00,1.90115,1.9016,1.89975,1.9015,226200000.0
2008-11-12 14:51:00,1.90145,1.90145,1.8977,1.8985,152400000.0
2008-11-12 14:52:00,1.8985,1.899,1.8985,1.89895,82300000.0
2008-11-12 14:53:00,1.899,1.89975,1.89895,1.8996,90200000.0
2008-11-12 14:54:00,1.89955,1.9001,1.89915,1.89945,93200000.0
2008-11-12 14:55:00,1.8994,1.8999,1.8987,1.8995,88100000.0
2008-11-12 14:56:00,1.8995,1.8995,1.8965,1.8977,167500000.0
2008-11-12 14:57:00,1.8981,1.89965,1.8968,1.89885,354600000.0
2008-11-12 14:58:00,1.8988,1.89965,1.8977,1.89925,171200000.0
2008-11-12 14:59:00,1.89915,1.90085,1.8984,1.8985,181600000.0
2008-11-12 15:00:00,1.8985,1.89925,1.898,1.8987,164300000.0
2008-11-12 15:01:00,1.8987,1.90055,1.89845,1.90005,194200000.0
2008-11-12 15:02:00,1.9002,1.9017,1.89955,1.9009,183700000.0
2008-11-12 15:03:00,1.90095,1.90185,1.8993,1.8999,181200000.0
2008-11-12 15:04:00,1.8999,1.8999,1.8979,1.8987,128800000.0
2008-11-12 15:05:00,1.8987,1.9006,1.8987,1.90045,121200000.0
2008-11-12 15:06:00,1.90055,1.901,1.9003,1.9005,80500000.0
2008-11-12 15:07:00,1.9005,1.9027,1.9005,1.9026,106500000.0
2008-11-12 15:08:00,1.90295,1.90315,1.9021,1.9023,129900000.0
2008-11-12 15:09:00,1.9022,1.90245,1.8998,1.8999,141300000.0
2008-11-12 15:10:00,1.8999,1.90105,1.8983,1.89995,141300000.0
2008-11-12 15:11:00,1.9001,1.9002,1.8983,1.8983,589600000.0
2008-11-12 15:12:00,1.8983,1.8983,1.8968,1.8978,354800000.0
2008-11-12 15:13:00,1.8978,1.89795,1.89735,1.8977,75600000.0
2008-11-12 15:14:00,1.8977,1.89845,1.8964,1.8984,117900000.0
2008-11-12 15:15:00,1.89855,1.9014,1.8979,1.9014,334600000.0
2008-11-12 15:16:00,1.9014,1.9014,1.90075,1.901,179300000.0
2008-11-12 15:17:00,1.901,1.901,1.89955,1.90005,116300000.0
2008-11-12 15:18:00,1.90005,1.9008,1.8997,1.9005,92200000.0
2008-11-12 15:19:00,1.9006,1.90115,1.9006,1.9009,56100000.0
2008-11-12 15:20:00,1.9009,1.90105,1.89925,1.90025,114900000.0
2008-11-12 15:21:00,1.9002,1.9005,1.8982,1.89835,103900000.0
2008-11-12 15:22:00,1.8983,1.9001,1.8983,1.8992,104300000.0
2008-11-12 15:23:00,1.89915,1.89935,1.897,1.8971,154700000.0
2008-11-12 15:24:00,1.8971,1.89755,1.89525,1.8962,100200000.0
2008-11-12 15:25:00,1.89625,1.8969,1.8958,1.8969,88200000.0
2008-11-12 15:26:00,1.89695,1.8982,1.8965,1.8981,105000000.0
2008-11-12 15:27:00,1.898,1.8982,1.89755,1.89775,110500000.0
2008-11-12 15:28:00,1.8978,1.8982,1.8963,1.89715,100100000.0
2008-11-12 15:29:00,1.8972,1.8972,1.89575,1.89625,208600000.0
2008-11-12 15:30:00,1.89615,1.8978,1.89605,1.8978,77300000.0
2008-11-12 15:31:00,1.8978,1.8985,1.8962,1.8982,142400000.0
2008-11-12 15:32:00,1.89785,1.8984,1.89745,1.8978,107900000.0
2008-11-12 15:33:00,1.898,1.89865,1.89675,1.8974,147000000.0
2008-11-12 15:34:00,1.89745,1.8988,1.8969,1.8975,132500000.0
2008-11-12 15:35:00,1.8975,1.89885,1.897,1.8985,110900000.0
2008-11-12 15:36:00,1.8984,1.8998,1.8983,1.8992,103800000.0
2008-11-12 15:37:00,1.8992,1.89945,1.89765,1.8988,123100000.0
2008-11-12 15:38:00,1.89885,1.8999,1.89795,1.898,159300000.0
2008-11-12 15:39:00,1.898,1.9003,1.898,1.8992,156900000.0
2008-11-12 15:40:00,1.8992,1.8996,1.89715,1.8989,151100000.0
2008-11-12 15:41:00,1.89895,1.8993,1.89855,1.8986,161400000.0
2008-11-12 15:42:00,1.8986,1.8986,1.89705,1.8978,380100000.0
2008-11-12 15:43:00,1.8981,1.89895,1.898,1.8984,96000000.0
2008-11-12 15:44:00,1.8983,1.89945,1.89825,1.8993,99700000.0
2008-11-12 15:45:00,1.89945,1.8995,1.8975,1.8981,152300000.0
2008-11-12 15:46:00,1.89795,1.89985,1.89755,1.8986,181700000.0
2008-11-12 15:47:00,1.8987,1.89955,1.89785,1.8994,160200000.0
2008-11-12 15:48:00,1.89955,1.89995,1.8988,1.8997,125100000.0
2008-11-12 15:49:00,1.8997,1.902,1.8992,1.90115,159600000.0
2008-11-12 15:50:00,1.90105,1.9017,1.90095,1.9014,295600000.0
2008-11-12 15:51:00,1.9014,1.90165,1.89815,1.8987,78700000.0
2008-11-12 15:52:00,1.8987,1.90015,1.89865,1.89995,125100000.0
2008-11-12 15:53:00,1.9001,1.9001,1.89855,1.89945,105300000.0
2008-11-12 15:54:00,1.8992,1.9009,1.89835,1.9009,145500000.0
2008-11-12 15:55:00,1.9009,1.9012,1.8996,1.9003,122900000.0
2008-11-12 15:56:00,1.9003,1.90065,1.89905,1.9002,83900000.0
2008-11-12 15:57:00,1.90015,1.90355,1.90005,1.90315,147100000.0
2008-11-12 15:58:00,1.9031,1.9046,1.90255,1.9045,147300000.0
2008-11-12 15:59:00,1.9046,1.9076,1.9033,1.90715,163300000.0
2008-11-12 16:00:00,1.9072,1.9078,1.90665,1.90665,151300000.0
2008-11-12 16:01:00,1.9068,1.9081,1.9067,1.90775,137900000.0
2008-11-12 16:02:00,1.9078,1.9093,1.9063,1.9093,143100000.0
2008-11-12 16:03:00,1.90895,1.90985,1.9087,1.9095,197200000.0
2008-11-12 16:04:00,1.9096,1.91025,1.90565,1.90655,184700000.0
2008-11-12 16:05:00,1.9072,1.9139,1.90685,1.9132,180900000.0
2008-11-12 16:06:00,1.9139,1.91795,1.9139,1.917,190100000.0
2008-11-12 16:07:00,1.91705,1.9174,1.9147,1.91515,314700000.0
2008-11-12 16:08:00,1.9152,1.91845,1.9149,1.91655,217200000.0
2008-11-12 16:09:00,1.91655,1.9182,1.9163,1.9174,147400000.0
2008-11-12 16:10:00,1.9174,1.91985,1.9174,1.91885,165500000.0
2008-11-12 16:11:00,1.9188,1.9188,1.9157,1.9171,175700000.0
2008-11-12 16:12:00,1.9171,1.9171,1.91355,1.914,116300000.0
2008-11-12 16:13:00,1.914,1.91435,1.9127,1.9136,172000000.0
2008-11-12 16:14:00,1.9136,1.9137,1.91185,1.912,137400000.0
2008-11-12 16:15:00,1.9121,1.9121,1.9065,1.90745,186200000.0
2008-11-12 16:16:00,1.9076,1.9119,1.90725,1.9112,165800000.0
2008-11-12 16:17:00,1.9112,1.9112,1.9022,1.90465,183900000.0
2008-11-12 16:18:00,1.9049,1.9059,1.9008,1.901,167200000.0
2008-11-12 16:19:00,1.8999,1.9045,1.8999,1.9042,208900000.0
2008-11-12 16:20:00,1.9042,1.907,1.9037,1.90465,174000000.0
2008-11-12 16:21:00,1.9046,1.90535,1.90395,1.90425,447100000.0
2008-11-12 16:22:00,1.9042,1.90835,1.9042,1.90835,165900000.0
2008-11-12 16:23:00,1.90825,1.90885,1.9065,1.90755,177700000.0
2008-11-12 16:24:00,1.90755,1.909,1.90755,1.908,78500000.0
2008-11-12 16:25:00,1.90815,1.9085,1.9078,1.9078,122900000.0
2008-11-12 16:26:00,1.9078,1.90785,1.9078,1.9078,213800000.0
2008-11-12 16:27:00,1.90785,1.90865,1.90765,1.90845,102500000.0
2008-11-12 16:28:00,1.90835,1.90995,1.90725,1.9083,101100000.0
2008-11-12 16:29:00,1.9085,1.90975,1.9085,1.90935,91400000.0
2008-11-12 16:30:00,1.9092,1.91,1.90805,1.90965,168600000.0
2008-11-12 16:31:00,1.90965,1.9139,1.90905,1.9137,150700000.0
2008-11-12 16:32:00,1.9137,1.9166,1.91205,1.91635,175700000.0
2008-11-12 16:33:00,1.91685,1.91695,1.91335,1.9147,165300000.0
2008-11-12 16:34:00,1.9146,1.91495,1.90785,1.91105,176400000.0
2008-11-12 16:35:00,1.9113,1.9113,1.90885,1.9105,158600000.0
2008-11-12 16:36:00,1.9106,1.9119,1.9076,1.9082,180700000.0
2008-11-12 16:37:00,1.9082,1.9101,1.9055,1.9101,228700000.0
2008-11-12 16:38:00,1.90995,1.91175,1.9085,1.91175,191400000.0
2008-11-12 16:39:00,1.9117,1.9124,1.9088,1.9094,153000000.0
2008-11-12 16:40:00,1.9093,1.9111,1.90845,1.91105,210200000.0
2008-11-12 16:41:00,1.911,1.9137,1.91035,1.91035,149200000.0
2008-11-12 16:42:00,1.91035,1.91175,1.9097,1.9098,134000000.0
2008-11-12 16:43:00,1.9097,1.9133,1.9097,1.912,179500000.0
2008-11-12 16:44:00,1.9124,1.9127,1.91115,1.91215,166400000.0
2008-11-12 16:45:00,1.91185,1.91255,1.91095,1.9113,163400000.0
2008-11-12 16:46:00,1.9113,1.9121,1.91075,1.91185,116500000.0
2008-11-12 16:47:00,1.91185,1.91325,1.9117,1.9126,115200000.0
2008-11-12 16:48:00,1.9126,1.9131,1.9096,1.91125,140200000.0
2008-11-12 16:49:00,1.9112,1.91155,1.90955,1.91135,117500000.0
2008-11-12 16:50:00,1.9113,1.91195,1.90765,1.90905,129500000.0
2008-11-12 16:51:00,1.9093,1.91015,1.90775,1.90855,152600000.0
2008-11-12 16:52:00,1.9087,1.90935,1.9078,1.9085,125000000.0
2008-11-12 16:53:00,1.90825,1.90895,1.9058,1.90675,213800000.0
2008-11-12 16:54:00,1.9069,1.9096,1.9069,1.908,193300000.0
2008-11-12 16:55:00,1.908,1.909,1.9073,1.9073,183200000.0
2008-11-12 16:56:00,1.9073,1.90975,1.9073,1.90965,158200000.0
2008-11-12 16:57:00,1.9098,1.9139,1.90965,1.9116,148200000.0
2008-11-12 16:58:00,1.9117,1.9131,1.9099,1.913,154500000.0
2008-11-12 16:59:00,1.91335,1.91945,1.91335,1.918,159200000.0
2008-11-12 17:00:00,1.9181,1.9181,1.91575,1.91595,133000000.0
2008-11-12 17:01:00,1.91595,1.9164,1.91355,1.91615,140600000.0
2008-11-12 17:02:00,1.91615,1.91615,1.9137,1.9137,184000000.0
2008-11-12 17:03:00,1.9139,1.9139,1.90855,1.90965,207000000.0
2008-11-12 17:04:00,1.9097,1.9112,1.90945,1.911,147000000.0
2008-11-12 17:05:00,1.91125,1.9138,1.9105,1.913,146200000.0
2008-11-12 17:06:00,1.9129,1.9137,1.9114,1.9123,245300000.0
2008-11-12 17:07:00,1.9123,1.91445,1.91175,1.91415,222300000.0
2008-11-12 17:08:00,1.91435,1.91485,1.91015,1.9125,235900000.0
2008-11-12 17:09:00,1.9124,1.914,1.9121,1.9127,176000000.0
2008-11-12 17:10:00,1.9127,1.9136,1.9117,1.9118,158400000.0
2008-11-12 17:11:00,1.9118,1.91275,1.9099,1.9106,135100000.0
2008-11-12 17:12:00,1.91075,1.91305,1.91075,1.91235,147200000.0
2008-11-12 17:13:00,1.91235,1.9157,1.91235,1.91435,186200000.0
2008-11-12 17:14:00,1.91435,1.9169,1.91205,1.91675,212500000.0
2008-11-12 17:15:00,1.91675,1.918,1.91625,1.9176,133300000.0
2008-11-12 17:16:00,1.91765,1.92065,1.91695,1.92035,165300000.0
2008-11-12 17:17:00,1.92035,1.9238,1.9174,1.9214,217300000.0
2008-11-12 17:18:00,1.9216,1.92445,1.92055,1.9233,162800000.0
2008-11-12 17:19:00,1.9234,1.9234,1.92025,1.9206,151000000.0
2008-11-12 17:20:00,1.9205,1.9206,1.9181,1.9192,142300000.0
2008-11-12 17:21:00,1.9192,1.92045,1.91725,1.91825,190500000.0
2008-11-12 17:22:00,1.9184,1.92,1.9183,1.91875,229700000.0
2008-11-12 17:23:00,1.9186,1.9197,1.9184,1.9189,170100000.0
2008-11-12 17:24:00,1.9189,1.9209,1.9183,1.9209,118400000.0
2008-11-12 17:25:00,1.9209,1.92095,1.9189,1.9193,207300000.0
2008-11-12 17:26:00,1.91925,1.9201,1.9185,1.9201,74300000.0
2008-11-12 17:27:00,1.92035,1.9234,1.92035,1.9234,133500000.0
2008-11-12 17:28:00,1.92375,1.9272,1.92375,1.92635,191000000.0
2008-11-12 17:29:00,1.92625,1.92635,1.9244,1.9249,135400000.0
2008-11-12 17:30:00,1.9249,1.92775,1.92285,1.92775,206700000.0
2008-11-12 17:31:00,1.92785,1.9289,1.9271,1.92775,219100000.0
2008-11-12 17:32:00,1.92785,1.9302,1.92705,1.9296,170200000.0
2008-11-12 17:33:00,1.9297,1.9314,1.92945,1.93085,117900000.0
2008-11-12 17:34:00,1.9312,1.93295,1.92885,1.9302,161700000.0
2008-11-12 17:35:00,1.93,1.93045,1.92905,1.92925,131800000.0
2008-11-12 17:36:00,1.9291,1.9335,1.92865,1.93235,201500000.0
2008-11-12 17:37:00,1.93215,1.93795,1.93215,1.9362,197100000.0
2008-11-12 17:38:00,1.9363,1.93975,1.9335,1.9383,210300000.0
2008-11-12 17:39:00,1.9383,1.94325,1.93815,1.9432,153500000.0
2008-11-12 17:40:00,1.94295,1.94455,1.93895,1.939,231400000.0
2008-11-12 17:41:00,1.93895,1.9408,1.9388,1.939,206200000.0
2008-11-12 17:42:00,1.939,1.9429,1.9385,1.9429,201700000.0
2008-11-12 17:43:00,1.9429,1.94385,1.9405,1.94095,163800000.0
2008-11-12 17:44:00,1.941,1.94195,1.93855,1.94025,179400000.0
2008-11-12 17:45:00,1.94035,1.94045,1.93745,1.93865,210200000.0
2008-11-12 17:46:00,1.9386,1.9396,1.9378,1.93905,195000000.0
2008-11-12 17:47:00,1.93905,1.9395,1.9361,1.93835,151500000.0
2008-11-12 17:48:00,1.9384,1.93945,1.93765,1.93765,176000000.0
2008-11-12 17:49:00,1.93765,1.9389,1.9361,1.9379,186400000.0
2008-11-12 17:50:00,1.9378,1.94055,1.9356,1.9404,182800000.0
2008-11-12 17:51:00,1.9404,1.941,1.9381,1.93915,143900000.0
2008-11-12 17:52:00,1.93915,1.94065,1.9387,1.93985,132400000.0
2008-11-12 17:53:00,1.93925,1.943,1.9387,1.9426,202400000.0
2008-11-12 17:54:00,1.9426,1.94455,1.9426,1.9441,273600000.0
2008-11-12 17:55:00,1.9442,1.9445,1.94265,1.9434,261900000.0
2008-11-12 17:56:00,1.94345,1.9439,1.94235,1.9434,152800000.0
2008-11-12 17:57:00,1.9434,1.94405,1.9432,1.9434,186100000.0
2008-11-12 17:58:00,1.94345,1.94825,1.94335,1.9478,186700000.0
2008-11-12 17:59:00,1.9474,1.9485,1.9427,1.9431,173000000.0
2008-11-12 18:00:00,1.94305,1.9451,1.94205,1.9441,167200000.0
2008-11-12 18:01:00,1.9441,1.9442,1.9428,1.9432,363000000.0
2008-11-12 18:02:00,1.9432,1.945,1.943,1.9442,285700000.0
2008-11-12 18:03:00,1.9442,1.94615,1.9433,1.94565,346900000.0
2008-11-12 18:04:00,1.94565,1.9474,1.94535,1.947,189400000.0
2008-11-12 18:05:00,1.9472,1.95025,1.94635,1.95025,219200000.0
2008-11-12 18:06:00,1.95025,1.9565,1.95025,1.9554,229900000.0
2008-11-12 18:07:00,1.9554,1.96385,1.9548,1.9597,234200000.0
2008-11-12 18:08:00,1.9597,1.96425,1.9597,1.96355,234400000.0
2008-11-12 18:09:00,1.9618,1.9644,1.961,1.96335,198700000.0
2008-11-12 18:10:00,1.9633,1.9637,1.9605,1.96225,214200000.0
2008-11-12 18:11:00,1.96235,1.9628,1.9607,1.9619,184100000.0
2008-11-12 18:12:00,1.9621,1.96465,1.96175,1.9632,202800000.0
2008-11-12 18:13:00,1.9629,1.96665,1.96275,1.96515,212600000.0
2008-11-12 18:14:00,1.9648,1.96875,1.9609,1.96165,227800000.0
2008-11-12 18:15:00,1.96165,1.9617,1.95605,1.95735,205200000.0
2008-11-12 18:16:00,1.9574,1.95895,1.95175,1.9518,200500000.0
2008-11-12 18:17:00,1.95215,1.95715,1.9514,1.9527,152400000.0
2008-11-12 18:18:00,1.9527,1.95795,1.95245,1.95715,163200000.0
2008-11-12 18:19:00,1.95725,1.9596,1.95495,1.95575,184000000.0
2008-11-12 18:20:00,1.95615,1.958,1.955,1.95585,311700000.0
2008-11-12 18:21:00,1.9561,1.95745,1.95375,1.9543,226400000.0
2008-11-12 18:22:00,1.95445,1.95505,1.95335,1.95375,128200000.0
2008-11-12 18:23:00,1.95385,1.9544,1.9517,1.9521,124400000.0
2008-11-12 18:24:00,1.9521,1.9544,1.9521,1.9544,143000000.0
2008-11-12 18:25:00,1.9544,1.95445,1.9507,1.9513,159400000.0
2008-11-12 18:26:00,1.9513,1.9513,1.94865,1.9489,126900000.0
2008-11-12 18:27:00,1.9489,1.95355,1.9489,1.95285,162400000.0
2008-11-12 18:28:00,1.9527,1.95675,1.95175,1.953,181000000.0
2008-11-12 18:29:00,1.953,1.9538,1.9512,1.95365,136000000.0
2008-11-12 18:30:00,1.9537,1.9545,1.95085,1.9528,216500000.0
2008-11-12 18:31:00,1.9528,1.9548,1.95115,1.9545,203500000.0
2008-11-12 18:32:00,1.9546,1.95665,1.9524,1.95645,139600000.0
2008-11-12 18:33:00,1.9564,1.9588,1.9555,1.95725,182300000.0
2008-11-12 18:34:00,1.95735,1.95755,1.95445,1.9546,147900000.0
2008-11-12 18:35:00,1.9547,1.9567,1.954,1.95435,124700000.0
2008-11-12 18:36:00,1.9543,1.9549,1.95055,1.95155,168900000.0
2008-11-12 18:37:00,1.9517,1.95235,1.94885,1.94935,125600000.0
2008-11-12 18:38:00,1.94935,1.95065,1.9477,1.95045,170500000.0
2008-11-12 18:39:00,1.94985,1.95195,1.94955,1.9515,183200000.0
2008-11-12 18:40:00,1.95145,1.95345,1.95135,1.9533,137200000.0
2008-11-12 18:41:00,1.9533,1.95395,1.9526,1.9526,213100000.0
2008-11-12 18:42:00,1.9526,1.95335,1.9526,1.9531,230800000.0
2008-11-12 18:43:00,1.9531,1.954,1.95175,1.95385,152900000.0
2008-11-12 18:44:00,1.9538,1.9549,1.95365,1.9548,120000000.0
2008-11-12 18:45:00,1.9549,1.9549,1.9521,1.95455,149500000.0
2008-11-12 18:46:00,1.9544,1.9544,1.9508,1.95255,102500000.0
2008-11-12 18:47:00,1.9525,1.9535,1.95,1.95,192200000.0
2008-11-12 18:48:00,1.94995,1.95415,1.94995,1.95415,183400000.0
2008-11-12 18:49:00,1.9542,1.95495,1.95335,1.9542,98600000.0
2008-11-12 18:50:00,1.95405,1.9553,1.95395,1.9545,111700000.0
2008-11-12 18:51:00,1.9545,1.955,1.95395,1.9545,107100000.0
2008-11-12 18:52:00,1.9544,1.9544,1.95065,1.9507,171599999.0
2008-11-12 18:53:00,1.9507,1.9508,1.948,1.94885,171700000.0
2008-11-12 18:54:00,1.94895,1.94965,1.9485,1.94855,108500000.0
2008-11-12 18:55:00,1.9485,1.9485,1.9475,1.9475,97800000.0
2008-11-12 18:56:00,1.9475,1.9475,1.9432,1.94355,155400000.0
2008-11-12 18:57:00,1.94365,1.9479,1.9434,1.9473,438600014.0
2008-11-12 18:58:00,1.94725,1.94905,1.94705,1.94885,196500000.0
2008-11-12 18:59:00,1.9488,1.9489,1.948,1.9487,210199995.0
2008-11-12 19:00:00,1.9487,1.94885,1.94605,1.9471,242099997.0
2008-11-12 19:01:00,1.94715,1.94745,1.9454,1.94655,143200000.0
2008-11-12 19:02:00,1.94645,1.9478,1.9457,1.9477,135900000.0
2008-11-12 19:03:00,1.9479,1.9486,1.9465,1.94755,129800000.0
2008-11-12 19:04:00,1.9474,1.9483,1.9469,1.9477,165600000.0
2008-11-12 19:05:00,1.9477,1.9477,1.94575,1.94655,148600000.0
2008-11-12 19:06:00,1.94655,1.9479,1.9459,1.9479,216000000.0
2008-11-12 19:07:00,1.94795,1.9493,1.94735,1.948,131200000.0
2008-11-12 19:08:00,1.9481,1.9497,1.94775,1.9497,117600000.0
2008-11-12 19:09:00,1.9497,1.9504,1.9489,1.9489,86900000.0
2008-11-12 19:10:00,1.94875,1.9497,1.94805,1.94825,100700000.0
2008-11-12 19:11:00,1.9482,1.9482,1.9454,1.94665,114500000.0
2008-11-12 19:12:00,1.94665,1.94705,1.94605,1.9462,83400000.0
2008-11-12 19:13:00,1.9463,1.94665,1.946,1.94615,119800000.0
2008-11-12 19:14:00,1.9461,1.9471,1.9461,1.9462,104800000.0
2008-11-12 19:15:00,1.9472,1.9472,1.9463,1.9463,107100000.0
2008-11-12 19:16:00,1.9463,1.947,1.9461,1.94635,209300000.0
2008-11-12 19:17:00,1.94675,1.9482,1.94625,1.9481,110900000.0
2008-11-12 19:18:00,1.94805,1.94805,1.9465,1.9467,50200000.0
2008-11-12 19:19:00,1.9468,1.94735,1.94635,1.9466,110100000.0
2008-11-12 19:20:00,1.94655,1.94975,1.94655,1.9496,153600000.0
2008-11-12 19:21:00,1.9497,1.95005,1.94845,1.9495,153200000.0
2008-11-12 19:22:00,1.9495,1.9498,1.94615,1.94675,195700001.0
2008-11-12 19:23:00,1.94675,1.9474,1.9465,1.94735,90600000.0
2008-11-12 19:24:00,1.9475,1.9477,1.9472,1.9472,51500000.0
2008-11-12 19:25:00,1.9472,1.94745,1.947,1.9472,61800000.0
2008-11-12 19:26:00,1.9472,1.94765,1.94345,1.94365,88800000.0
2008-11-12 19:27:00,1.9436,1.94545,1.9433,1.9451,119300000.0
2008-11-12 19:28:00,1.94495,1.9476,1.94495,1.9474,65400000.0
2008-11-12 19:29:00,1.9475,1.9475,1.947,1.9472,201600000.0
2008-11-12 19:30:00,1.9472,1.94895,1.9467,1.9472,140700000.0
2008-11-12 19:31:00,1.9472,1.9472,1.94545,1.9455,85300000.0
2008-11-12 19:32:00,1.9455,1.94665,1.94465,1.94605,130600000.0
2008-11-12 19:33:00,1.94595,1.94795,1.9458,1.947,102100000.0
2008-11-12 19:34:00,1.94695,1.94705,1.94575,1.94615,95000000.0
2008-11-12 19:35:00,1.94615,1.94695,1.94605,1.9464,186400000.0
2008-11-12 19:36:00,1.9464,1.94675,1.9458,1.9458,146600000.0
2008-11-12 19:37:00,1.94595,1.94595,1.9447,1.9454,114200000.0
2008-11-12 19:38:00,1.94555,1.94585,1.9454,1.9458,145900000.0
2008-11-12 19:39:00,1.94565,1.9481,1.9456,1.9481,112200000.0
2008-11-12 19:40:00,1.948,1.9481,1.9475,1.9476,90900000.0
2008-11-12 19:41:00,1.9476,1.9476,1.9459,1.9468,143900000.0
2008-11-12 19:42:00,1.9468,1.94785,1.9467,1.9477,122700000.0
2008-11-12 19:43:00,1.9477,1.9477,1.9455,1.9455,97300000.0
2008-11-12 19:44:00,1.9455,1.9457,1.9455,1.9455,102800000.0
2008-11-12 19:45:00,1.9455,1.94575,1.9455,1.9455,86400000.0
2008-11-12 19:46:00,1.9455,1.9456,1.9455,1.9455,62000000.0
2008-11-12 19:47:00,1.9455,1.94705,1.9455,1.9469,80200000.0
2008-11-12 19:48:00,1.94685,1.9471,1.9466,1.9467,108400000.0
2008-11-12 19:49:00,1.9466,1.94805,1.94655,1.947,156800000.0
2008-11-12 19:50:00,1.94705,1.9483,1.94635,1.94715,126300000.0
2008-11-12 19:51:00,1.94715,1.9474,1.94705,1.94715,162900000.0
2008-11-12 19:52:00,1.94705,1.9475,1.947,1.9471,131100000.0
2008-11-12 19:53:00,1.9471,1.9475,1.94565,1.947,179000000.0
2008-11-12 19:54:00,1.947,1.9474,1.9465,1.9472,139600000.0
2008-11-12 19:55:00,1.9473,1.9478,1.94715,1.9474,172700000.0
2008-11-12 19:56:00,1.94745,1.94755,1.94695,1.94755,59800000.0
2008-11-12 19:57:00,1.9472,1.94765,1.94595,1.94765,108600000.0
2008-11-12 19:58:00,1.94765,1.9492,1.94675,1.94675,154700000.0
2008-11-12 19:59:00,1.9471,1.94815,1.94685,1.94735,133400000.0
2008-11-12 20:00:00,1.9474,1.94785,1.947,1.9473,107800000.0
2008-11-12 20:01:00,1.94725,1.94775,1.94725,1.9474,81500000.0
2008-11-12 20:02:00,1.9474,1.9479,1.946,1.9461,134500000.0
2008-11-12 20:03:00,1.94605,1.9467,1.94585,1.9465,81100000.0
2008-11-12 20:04:00,1.94645,1.94795,1.94595,1.94775,61700000.0
2008-11-12 20:05:00,1.94785,1.94855,1.94665,1.948,42800000.0
2008-11-12 20:06:00,1.94805,1.94835,1.94675,1.947,44100000.0
2008-11-12 20:07:00,1.94715,1.94785,1.9468,1.94775,81200000.0
2008-11-12 20:08:00,1.94775,1.94815,1.94695,1.9474,179600000.0
2008-11-12 20:09:00,1.94735,1.94735,1.94635,1.947,164600000.0
2008-11-12 20:10:00,1.94695,1.9478,1.94675,1.9475,66200000.0
2008-11-12 20:11:00,1.94745,1.9478,1.9473,1.94755,58600000.0
2008-11-12 20:12:00,1.94745,1.9479,1.94725,1.94755,33000000.0
2008-11-12 20:13:00,1.94755,1.94845,1.9473,1.94835,76800000.0
2008-11-12 20:14:00,1.94785,1.94905,1.94785,1.94855,78700000.0
2008-11-12 20:15:00,1.94855,1.95035,1.94815,1.9501,79200000.0
2008-11-12 20:16:00,1.9504,1.9508,1.9502,1.9502,74300000.0
2008-11-12 20:17:00,1.9502,1.9502,1.9489,1.94925,85000000.0
2008-11-12 20:18:00,1.94935,1.9504,1.94935,1.9504,56600000.0
2008-11-12 20:19:00,1.95045,1.9515,1.9504,1.9508,92300000.0
2008-11-12 20:20:00,1.9508,1.95095,1.95,1.9501,116200000.0
2008-11-12 20:21:00,1.9501,1.95035,1.9484,1.94935,201900000.0
2008-11-12 20:22:00,1.94935,1.9513,1.94935,1.9513,146300000.0
2008-11-12 20:23:00,1.9514,1.9557,1.95055,1.9543,365700000.0
2008-11-12 20:24:00,1.9543,1.9543,1.9542,1.9543,652799999.0
2008-11-12 20:25:00,1.9543,1.9549,1.9543,1.9543,426100000.0
2008-11-12 20:26:00,1.95375,1.9543,1.95245,1.953,386100000.0
2008-11-12 20:27:00,1.953,1.9531,1.9521,1.953,114600000.0
2008-11-12 20:28:00,1.953,1.9532,1.9526,1.953,55200000.0
2008-11-12 20:29:00,1.95305,1.9533,1.9522,1.95245,121000000.0
2008-11-12 20:30:00,1.95255,1.95305,1.95225,1.9524,131800000.0
2008-11-12 20:31:00,1.95245,1.95335,1.9523,1.9524,87600000.0
2008-11-12 20:32:00,1.9524,1.95295,1.9524,1.9526,87500000.0
2008-11-12 20:33:00,1.9526,1.95295,1.95245,1.95285,68400000.0
2008-11-12 20:34:00,1.9528,1.95485,1.9522,1.95485,119200000.0
2008-11-12 20:35:00,1.9549,1.9563,1.95415,1.956,142500000.0
2008-11-12 20:36:00,1.95585,1.95625,1.9555,1.9557,94000000.0
2008-11-12 20:37:00,1.9557,1.95585,1.9555,1.9557,71000000.0
2008-11-12 20:38:00,1.9557,1.9566,1.9557,1.9557,130900000.0
2008-11-12 20:39:00,1.9557,1.9557,1.9555,1.9557,272400000.0
2008-11-12 20:40:00,1.9557,1.9557,1.9557,1.9557,82800000.0
2008-11-12 20:41:00,1.9557,1.9557,1.95465,1.9548,95400000.0
2008-11-12 20:42:00,1.9548,1.9552,1.9514,1.9538,178700000.0
2008-11-12 20:43:00,1.95365,1.954,1.9515,1.9527,210400000.0
2008-11-12 20:44:00,1.95255,1.95285,1.95255,1.95275,59100000.0
2008-11-12 20:45:00,1.95275,1.954,1.95265,1.9539,101500000.0
2008-11-12 20:46:00,1.954,1.954,1.9527,1.95325,86800000.0
2008-11-12 20:47:00,1.95325,1.95325,1.9527,1.9528,92400000.0
2008-11-12 20:48:00,1.95255,1.9529,1.9524,1.9524,98800000.0
2008-11-12 20:49:00,1.9524,1.9534,1.9524,1.95315,61300000.0
2008-11-12 20:50:00,1.9531,1.95315,1.9527,1.9528,33400000.0
2008-11-12 20:51:00,1.9528,1.95305,1.9528,1.9529,36200000.0
2008-11-12 20:52:00,1.95285,1.95305,1.9528,1.9528,30700000.0
2008-11-12 20:53:00,1.9528,1.95485,1.9527,1.9544,122600000.0
2008-11-12 20:54:00,1.95445,1.95535,1.95405,1.9542,143200000.0
2008-11-12 20:55:00,1.9542,1.95665,1.954,1.95545,160700000.0
2008-11-12 20:56:00,1.9554,1.95555,1.9543,1.9548,69300000.0
2008-11-12 20:57:00,1.9549,1.9558,1.9543,1.9555,157800000.0
2008-11-12 20:58:00,1.9555,1.957,1.95505,1.95685,130700000.0
2008-11-12 20:59:00,1.9567,1.95755,1.95635,1.9575,152100000.0
2008-11-12 21:00:00,1.95755,1.958,1.9574,1.95785,73000000.0
2008-11-12 21:01:00,1.95785,1.95785,1.9574,1.9574,183800000.0
2008-11-12 21:02:00,1.9574,1.9579,1.9573,1.9574,109500000.0
2008-11-12 21:03:00,1.95745,1.95815,1.9574,1.95815,63400000.0
2008-11-12 21:04:00,1.95815,1.95945,1.95795,1.95905,89100000.0
2008-11-12 21:05:00,1.95895,1.95955,1.9589,1.9591,77000000.0
2008-11-12 21:06:00,1.95855,1.95935,1.95855,1.9592,142000000.0
2008-11-12 21:07:00,1.9593,1.96045,1.95865,1.95865,218200000.0
2008-11-12 21:08:00,1.95855,1.96015,1.9581,1.95975,211000000.0
2008-11-12 21:09:00,1.95975,1.96075,1.9596,1.9601,103000000.0
2008-11-12 21:10:00,1.9601,1.9601,1.9581,1.959,170800000.0
2008-11-12 21:11:00,1.95885,1.95885,1.95775,1.9579,135600000.0
2008-11-12 21:12:00,1.9579,1.9579,1.95495,1.955,163400000.0
2008-11-12 21:13:00,1.955,1.9551,1.9535,1.9551,146800000.0
2008-11-12 21:14:00,1.9551,1.9551,1.9516,1.9523,131600000.0
2008-11-12 21:15:00,1.9523,1.95365,1.9512,1.9512,147500000.0
2008-11-12 21:16:00,1.9512,1.95225,1.9512,1.9518,121000000.0
2008-11-12 21:17:00,1.9517,1.9526,1.9516,1.9519,112200000.0
2008-11-12 21:18:00,1.95205,1.95355,1.95205,1.9527,144500000.0
2008-11-12 21:19:00,1.9527,1.9527,1.9493,1.94975,117500000.0
2008-11-12 21:20:00,1.94965,1.95045,1.9495,1.9504,58600000.0
2008-11-12 21:21:00,1.95045,1.95155,1.95045,1.9515,65700000.0
2008-11-12 21:22:00,1.95155,1.9517,1.9509,1.95105,97299999.0
2008-11-12 21:23:00,1.95095,1.9516,1.9509,1.9516,110299998.0
2008-11-12 21:24:00,1.9516,1.95175,1.95115,1.95165,41200000.0
2008-11-12 21:25:00,1.9518,1.952,1.95115,1.95145,80600000.0
2008-11-12 21:26:00,1.95145,1.9518,1.95085,1.9509,51500000.0
2008-11-12 21:27:00,1.9509,1.95095,1.9486,1.9493,111200000.0
2008-11-12 21:28:00,1.94925,1.95325,1.9491,1.95195,82100000.0
2008-11-12 21:29:00,1.9519,1.9525,1.9513,1.952,69200000.0
2008-11-12 21:30:00,1.9523,1.95295,1.9515,1.95175,65200000.0
2008-11-12 21:31:00,1.95185,1.9535,1.9498,1.95075,114000000.0
2008-11-12 21:32:00,1.95105,1.95235,1.9508,1.95205,63600000.0
2008-11-12 21:33:00,1.952,1.95215,1.94785,1.94895,114000000.0
2008-11-12 21:34:00,1.94895,1.95145,1.9485,1.9492,102300000.0
2008-11-12 21:35:00,1.94915,1.95225,1.949,1.9509,162200000.0
2008-11-12 21:36:00,1.9509,1.95215,1.9506,1.9506,79100000.0
2008-11-12 21:37:00,1.9505,1.9517,1.9505,1.95115,82000000.0
2008-11-12 21:38:00,1.95135,1.95305,1.95105,1.95305,80700000.0
2008-11-12 21:39:00,1.95305,1.9546,1.9525,1.95345,67200000.0
2008-11-12 21:40:00,1.9542,1.95455,1.9533,1.9535,64300000.0
2008-11-12 21:41:00,1.9535,1.9542,1.9533,1.9539,71800000.0
2008-11-12 21:42:00,1.95385,1.95425,1.9537,1.95415,38000000.0
2008-11-12 21:43:00,1.95405,1.95455,1.95345,1.9536,67600000.0
2008-11-12 21:44:00,1.9536,1.9537,1.9518,1.9536,88600000.0
2008-11-12 21:45:00,1.9536,1.9536,1.9511,1.95125,158700000.0
2008-11-12 21:46:00,1.9512,1.95195,1.95015,1.9512,113500000.0
2008-11-12 21:47:00,1.9512,1.9522,1.95065,1.9511,87300000.0
2008-11-12 21:48:00,1.95115,1.9512,1.9501,1.9501,46700000.0
2008-11-12 21:49:00,1.9501,1.95075,1.9499,1.94995,47900000.0
2008-11-12 21:50:00,1.95,1.9521,1.94975,1.9516,87100000.0
2008-11-12 21:51:00,1.9516,1.95205,1.9498,1.94995,106800000.0
2008-11-12 21:52:00,1.94985,1.9517,1.9498,1.95155,117100000.0
2008-11-12 21:53:00,1.9515,1.95165,1.95045,1.951,64500000.0
2008-11-12 21:54:00,1.951,1.9516,1.95085,1.951,72600000.0
2008-11-12 21:55:00,1.951,1.9521,1.9509,1.951,59400000.0
2008-11-12 21:56:00,1.951,1.95145,1.95045,1.95085,39800000.0
2008-11-12 21:57:00,1.951,1.95215,1.95045,1.95215,125300000.0
2008-11-12 21:58:00,1.9521,1.9546,1.95195,1.95445,97400000.0
2008-11-12 21:59:00,1.9544,1.9586,1.9544,1.9586,115700000.0
2008-11-12 22:00:00,1.95855,1.9593,1.9578,1.95805,86300000.0
2008-11-12 22:01:00,1.9582,1.9584,1.9567,1.9584,109600000.0
2008-11-12 22:02:00,1.9584,1.9605,1.95805,1.9605,67600000.0
2008-11-12 22:03:00,1.9607,1.96095,1.95605,1.95605,248900000.0
2008-11-12 22:04:00,1.9568,1.96,1.9566,1.9595,144800000.0
2008-11-12 22:05:00,1.95975,1.96075,1.9589,1.96045,43300000.0
2008-11-12 22:06:00,1.96065,1.9607,1.9599,1.9607,63700000.0
2008-11-12 22:07:00,1.9607,1.96105,1.9575,1.9579,101600000.0
2008-11-12 22:08:00,1.95785,1.9585,1.9572,1.9585,51200000.0
2008-11-12 22:09:00,1.9585,1.9592,1.95795,1.959,69700000.0
2008-11-12 22:10:00,1.95895,1.961,1.9588,1.9605,106400000.0
2008-11-12 22:11:00,1.9606,1.96195,1.96055,1.9612,82600000.0
2008-11-12 22:12:00,1.9612,1.96165,1.96085,1.96085,132300000.0
2008-11-12 22:13:00,1.961,1.96165,1.9606,1.96145,101000000.0
2008-11-12 22:14:00,1.9614,1.96445,1.96135,1.9642,101600000.0
2008-11-12 22:15:00,1.9644,1.96505,1.9631,1.96325,84100000.0
2008-11-12 22:16:00,1.96325,1.96325,1.962,1.9622,95300000.0
2008-11-12 22:17:00,1.9621,1.9621,1.95605,1.95955,99000000.0
2008-11-12 22:18:00,1.95965,1.96065,1.95905,1.9596,75700000.0
2008-11-12 22:19:00,1.9596,1.9596,1.9559,1.95895,80800000.0
2008-11-12 22:20:00,1.95895,1.9594,1.9568,1.95775,102100000.0
2008-11-12 22:21:00,1.9577,1.9593,1.9566,1.9579,98500000.0
2008-11-12 22:22:00,1.95815,1.95925,1.9557,1.9582,148500000.0
2008-11-12 22:23:00,1.95805,1.95885,1.95615,1.95885,194300000.0
2008-11-12 22:24:00,1.9591,1.95935,1.9576,1.95925,98200000.0
2008-11-12 22:25:00,1.9593,1.9596,1.9591,1.9591,65500000.0
2008-11-12 22:26:00,1.9591,1.9615,1.9591,1.95975,68500000.0
2008-11-12 22:27:00,1.95965,1.9603,1.95895,1.96025,144400000.0
2008-11-12 22:28:00,1.96025,1.96185,1.95945,1.9611,100300000.0
2008-11-12 22:29:00,1.9611,1.96195,1.9611,1.96185,96800000.0
2008-11-12 22:30:00,1.96185,1.962,1.9612,1.96125,119400000.0
2008-11-12 22:31:00,1.96145,1.9622,1.9614,1.96195,111700000.0
2008-11-12 22:32:00,1.9619,1.9621,1.9619,1.9621,43600000.0
2008-11-12 22:33:00,1.9621,1.9622,1.9615,1.9619,37000000.0
2008-11-12 22:34:00,1.9619,1.9619,1.9579,1.9588,170700000.0
2008-11-12 22:35:00,1.9586,1.9594,1.9585,1.9586,104200000.0
2008-11-12 22:36:00,1.9586,1.9625,1.9586,1.96225,345500000.0
2008-11-12 22:37:00,1.96235,1.96325,1.96175,1.96225,99100000.0
2008-11-12 22:38:00,1.96245,1.96315,1.96185,1.96315,118600000.0
2008-11-12 22:39:00,1.96305,1.9632,1.9595,1.9626,160200000.0
2008-11-12 22:40:00,1.9626,1.96345,1.96185,1.96325,135700000.0
2008-11-12 22:41:00,1.9625,1.96345,1.96225,1.9632,99900000.0
2008-11-12 22:42:00,1.9633,1.9633,1.9621,1.9624,105300000.0
2008-11-12 22:43:00,1.9623,1.9639,1.9623,1.96345,124400000.0
2008-11-12 22:44:00,1.96345,1.96495,1.9619,1.9634,158100000.0
2008-11-12 22:45:00,1.9635,1.9653,1.96295,1.96385,194500000.0
2008-11-12 22:46:00,1.9638,1.964,1.96265,1.96385,98900000.0
2008-11-12 22:47:00,1.9636,1.964,1.9634,1.9634,80800000.0
2008-11-12 22:48:00,1.9634,1.96365,1.9634,1.9634,93800000.0
2008-11-12 22:49:00,1.9634,1.96435,1.9633,1.9639,113400000.0
2008-11-12 22:50:00,1.9639,1.96425,1.9637,1.9637,76600000.0
2008-11-12 22:51:00,1.96395,1.965,1.9638,1.964,107800000.0
2008-11-12 22:52:00,1.964,1.96525,1.9639,1.9644,129600000.0
2008-11-12 22:53:00,1.9644,1.96455,1.9632,1.9637,79500000.0
2008-11-12 22:54:00,1.96375,1.96435,1.96375,1.9643,142300000.0
2008-11-12 22:55:00,1.9642,1.96475,1.964,1.96455,77500000.0
2008-11-12 22:56:00,1.96465,1.9654,1.96415,1.9654,98800000.0
2008-11-12 22:57:00,1.96575,1.9661,1.9612,1.96265,145500000.0
2008-11-12 22:58:00,1.9625,1.96285,1.9623,1.9625,46800000.0
2008-11-12 22:59:00,1.9625,1.96265,1.96045,1.9623,135800000.0
2008-11-12 23:00:00,1.96225,1.9623,1.9594,1.9612,84300000.0
2008-11-12 23:01:00,1.9612,1.96125,1.9598,1.9598,43500000.0
2008-11-12 23:02:00,1.9596,1.9605,1.9595,1.9601,74000000.0
2008-11-12 23:03:00,1.9601,1.9601,1.9584,1.9584,107200000.0
2008-11-12 23:04:00,1.9583,1.959,1.9583,1.9587,56500000.0
2008-11-12 23:05:00,1.9587,1.95905,1.9587,1.9589,80200000.0
2008-11-12 23:06:00,1.9589,1.9605,1.9589,1.9597,81700000.0
2008-11-12 23:07:00,1.9598,1.9598,1.9579,1.9579,71700000.0
2008-11-12 23:08:00,1.95795,1.9581,1.9579,1.9581,22300000.0
2008-11-12 23:09:00,1.9581,1.95835,1.95785,1.95785,30300000.0
2008-11-12 23:10:00,1.9579,1.9584,1.95755,1.95755,101800000.0
2008-11-12 23:11:00,1.9576,1.95765,1.9566,1.95675,47100000.0
2008-11-12 23:12:00,1.95685,1.9571,1.95685,1.9569,31700000.0
2008-11-12 23:13:00,1.9569,1.9574,1.9569,1.9574,88500000.0
2008-11-12 23:14:00,1.9575,1.95785,1.9575,1.9575,102200000.0
2008-11-12 23:15:00,1.9575,1.9575,1.9571,1.9575,177600000.0
2008-11-12 23:16:00,1.9575,1.9575,1.9563,1.9566,61200000.0
2008-11-12 23:17:00,1.9566,1.9566,1.9562,1.9562,90000000.0
2008-11-12 23:18:00,1.9562,1.9566,1.9562,1.9564,56400000.0
2008-11-12 23:19:00,1.9566,1.9567,1.9564,1.9566,50000000.0
2008-11-12 23:20:00,1.9566,1.9566,1.9566,1.9566,13200000.0
2008-11-12 23:21:00,1.95675,1.9569,1.9567,1.9567,42200000.0
2008-11-12 23:22:00,1.9568,1.957,1.9567,1.957,23400000.0
2008-11-12 23:23:00,1.9571,1.9573,1.9569,1.957,98800000.0
2008-11-12 23:24:00,1.957,1.9573,1.957,1.9573,24000000.0
2008-11-12 23:25:00,1.95735,1.95765,1.9573,1.9575,100600000.0
2008-11-12 23:26:00,1.9575,1.9581,1.9575,1.95805,29300000.0
2008-11-12 23:27:00,1.9581,1.9593,1.9577,1.9578,118300000.0
2008-11-12 23:28:00,1.9578,1.9583,1.9577,1.9579,89200000.0
2008-11-12 23:29:00,1.95795,1.9587,1.9574,1.95845,186300000.0
2008-11-12 23:30:00,1.95865,1.95875,1.95755,1.95785,136000000.0
2008-11-12 23:31:00,1.95785,1.95805,1.9578,1.9578,46600000.0
2008-11-12 23:32:00,1.9578,1.95785,1.9578,1.9578,22200000.0
2008-11-12 23:33:00,1.9578,1.9578,1.9578,1.9578,10800000.0
2008-11-12 23:34:00,1.9578,1.9578,1.9578,1.9578,13200000.0
2008-11-12 23:35:00,1.9578,1.95835,1.95765,1.9578,51200000.0
2008-11-12 23:36:00,1.9578,1.9578,1.95665,1.9573,42200000.0
2008-11-12 23:37:00,1.9574,1.9575,1.95665,1.95675,65800000.0
2008-11-12 23:38:00,1.9568,1.9568,1.95525,1.9555,22900000.0
2008-11-12 23:39:00,1.9555,1.95605,1.95525,1.9554,109400000.0
2008-11-12 23:40:00,1.9554,1.95615,1.9553,1.95615,132600000.0
2008-11-12 23:41:00,1.95625,1.9567,1.95585,1.95615,57900000.0
2008-11-12 23:42:00,1.95625,1.9567,1.95615,1.9565,20200000.0
2008-11-12 23:43:00,1.9565,1.95735,1.9547,1.955,45200000.0
2008-11-12 23:44:00,1.95465,1.9567,1.95465,1.9565,59900000.0
2008-11-12 23:45:00,1.95655,1.95695,1.9564,1.9566,43500000.0
2008-11-12 23:46:00,1.9566,1.95725,1.95655,1.9571,133400000.0
2008-11-12 23:47:00,1.95695,1.95725,1.9565,1.9569,212100000.0
2008-11-12 23:48:00,1.9569,1.9569,1.9569,1.9569,103500000.0
2008-11-12 23:49:00,1.9569,1.9569,1.9554,1.9554,59500000.0
2008-11-12 23:50:00,1.9554,1.9554,1.9542,1.95435,26800000.0
2008-11-12 23:51:00,1.9547,1.95505,1.95465,1.95475,15200000.0
2008-11-12 23:52:00,1.95475,1.95545,1.9547,1.95535,17200000.0
2008-11-12 23:53:00,1.955,1.9552,1.95485,1.95515,9700000.0
2008-11-12 23:54:00,1.9551,1.9553,1.95505,1.9551,13900000.0
2008-11-12 23:55:00,1.9552,1.95525,1.955,1.95515,8400000.0
2008-11-12 23:56:00,1.9551,1.9557,1.9551,1.95555,39400000.0
2008-11-12 23:57:00,1.9555,1.9555,1.9554,1.9554,12100000.0
2008-11-12 23:58:00,1.9554,1.9554,1.9497,1.9514,68100000.0
2008-11-12 23:59:00,1.9515,1.9522,1.95095,1.9522,42600000.0
2008-11-13 00:00:00,1.95205,1.95205,1.95205,1.95205,2200000.0
2008-11-13 00:01:00,1.952,1.9532,1.9519,1.9532,30800000.0
2008-11-13 00:02:00,1.9526,1.954,1.9526,1.9536,30800000.0
2008-11-13 00:03:00,1.9535,1.9545,1.9535,1.9542,30800000.0
2008-11-13 00:04:00,1.9571,1.95765,1.95665,1.95665,30800000.0
2008-11-13 00:05:00,1.9571,1.9597,1.9571,1.9588,64800000.0
2008-11-13 00:06:00,1.95855,1.9588,1.95745,1.9576,87200000.0
2008-11-13 00:07:00,1.9576,1.9576,1.95505,1.95545,65600000.0
2008-11-13 00:08:00,1.9556,1.95735,1.95475,1.95505,100400000.0
2008-11-13 00:09:00,1.95465,1.9562,1.95365,1.95585,131200000.0
2008-11-13 00:10:00,1.956,1.956,1.953,1.9533,99400000.0
2008-11-13 00:11:00,1.9535,1.954,1.952,1.9522,74000000.0
2008-11-13 00:12:00,1.9522,1.9522,1.9482,1.9512,58400000.0
2008-11-13 00:13:00,1.9512,1.9514,1.9502,1.9509,38000000.0
2008-11-13 00:14:00,1.9509,1.9522,1.9507,1.9509,32800000.0
2008-11-13 00:15:00,1.95095,1.9533,1.95085,1.95235,95300000.0
2008-11-13 00:16:00,1.9525,1.953,1.9525,1.9529,23900000.0
2008-11-13 00:17:00,1.95285,1.9533,1.95265,1.9528,22100000.0
2008-11-13 00:18:00,1.9529,1.95355,1.9528,1.9529,55000000.0
2008-11-13 00:19:00,1.9529,1.9531,1.951,1.951,49000000.0
2008-11-13 00:20:00,1.9513,1.95255,1.95115,1.9521,43800000.0
2008-11-13 00:21:00,1.9523,1.95305,1.95205,1.95285,19000000.0
2008-11-13 00:22:00,1.95285,1.95285,1.9524,1.9526,17000000.0
2008-11-13 00:23:00,1.95255,1.95255,1.9509,1.95105,25000000.0
2008-11-13 00:24:00,1.9511,1.9513,1.9511,1.95125,7200000.0
2008-11-13 00:25:00,1.9512,1.9512,1.951,1.951,19400000.0
2008-11-13 00:26:00,1.951,1.95125,1.951,1.95125,8200000.0
2008-11-13 00:27:00,1.9512,1.9512,1.9512,1.9512,1000000.0
2008-11-13 00:28:00,1.9513,1.9515,1.9513,1.9515,4000000.0
2008-11-13 00:29:00,1.9513,1.9516,1.9513,1.9516,5000000.0
2008-11-13 00:30:00,1.9514,1.95175,1.9513,1.9513,7000000.0
2008-11-13 00:31:00,1.9513,1.95145,1.9511,1.9511,5000000.0
2008-11-13 00:32:00,1.9512,1.9512,1.9512,1.9512,2800000.0
2008-11-13 00:33:00,1.9512,1.95135,1.9512,1.95125,25000000.0
2008-11-13 00:34:00,1.9512,1.9513,1.9512,1.9512,14000000.0
2008-11-13 00:35:00,1.9512,1.9512,1.9512,1.9512,9000000.0
2008-11-13 00:36:00,1.9512,1.95175,1.9511,1.9514,24000000.0
2008-11-13 00:37:00,1.95175,1.95215,1.9514,1.95215,22800000.0
2008-11-13 00:38:00,1.9522,1.9526,1.9505,1.95125,37300000.0
2008-11-13 00:39:00,1.95135,1.95175,1.95135,1.95175,6000000.0
2008-11-13 00:40:00,1.95195,1.95195,1.95175,1.9518,3000000.0
2008-11-13 00:41:00,1.9519,1.95265,1.9519,1.9521,28000000.0
2008-11-13 00:42:00,1.9523,1.9533,1.95225,1.9527,24600000.0
2008-11-13 00:43:00,1.95265,1.95285,1.95265,1.95285,3000000.0
2008-11-13 00:44:00,1.95295,1.95295,1.9527,1.9528,10000000.0
2008-11-13 00:45:00,1.95285,1.9556,1.95285,1.9554,41800000.0
2008-11-13 00:46:00,1.95535,1.95595,1.9548,1.9557,23000000.0
2008-11-13 00:47:00,1.95575,1.9563,1.95545,1.9559,46900000.0
2008-11-13 00:48:00,1.9561,1.95625,1.95595,1.95625,11600000.0
2008-11-13 00:49:00,1.9565,1.95655,1.9562,1.9562,22400000.0
2008-11-13 00:50:00,1.9562,1.9562,1.95395,1.9552,60800000.0
2008-11-13 00:51:00,1.9552,1.9552,1.9552,1.9552,27000000.0
2008-11-13 00:52:00,1.954,1.9552,1.9529,1.95375,54700000.0
2008-11-13 00:53:00,1.9533,1.9544,1.9532,1.9533,59300000.0
2008-11-13 00:54:00,1.9533,1.9533,1.9533,1.9533,37200000.0
2008-11-13 00:55:00,1.9533,1.9533,1.95195,1.9523,18200000.0
2008-11-13 00:56:00,1.9523,1.9523,1.9496,1.9515,87700000.0
2008-11-13 00:57:00,1.95165,1.9535,1.9513,1.95285,89700000.0
2008-11-13 00:58:00,1.95305,1.95425,1.9523,1.95395,152000000.0
2008-11-13 00:59:00,1.9542,1.9544,1.95175,1.9541,53600000.0
2008-11-13 01:00:00,1.9541,1.9542,1.95185,1.9522,102400000.0
2008-11-13 01:01:00,1.9521,1.953,1.9521,1.953,44100000.0
2008-11-13 01:02:00,1.9527,1.95365,1.9527,1.9535,40600000.0
2008-11-13 01:03:00,1.9538,1.9544,1.9538,1.954,13400000.0
2008-11-13 01:04:00,1.9541,1.9544,1.95355,1.95395,18600000.0
2008-11-13 01:05:00,1.9541,1.9541,1.9511,1.95355,41400000.0
2008-11-13 01:06:00,1.95335,1.9537,1.95255,1.9533,34700000.0
2008-11-13 01:07:00,1.9533,1.9533,1.9533,1.9533,8000000.0
2008-11-13 01:08:00,1.9505,1.9523,1.95,1.952,33700000.0
2008-11-13 01:09:00,1.9533,1.95365,1.95325,1.9533,33700000.0
2008-11-13 01:10:00,1.95345,1.9539,1.95345,1.9539,21300000.0
2008-11-13 01:11:00,1.9539,1.9539,1.9538,1.9539,24000000.0
2008-11-13 01:12:00,1.9539,1.9539,1.9539,1.9539,7000000.0
2008-11-13 01:13:00,1.9539,1.9539,1.9539,1.9539,19000000.0
2008-11-13 01:14:00,1.9539,1.9539,1.9524,1.9529,48100000.0
2008-11-13 01:15:00,1.9529,1.9544,1.9528,1.95395,67100000.0
2008-11-13 01:16:00,1.95395,1.9546,1.9535,1.95445,59600000.0
2008-11-13 01:17:00,1.9543,1.9543,1.9543,1.9543,5800000.0
2008-11-13 01:18:00,1.95435,1.9544,1.9543,1.95435,6200000.0
2008-11-13 01:19:00,1.9545,1.9552,1.9545,1.95475,15800000.0
2008-11-13 01:20:00,1.9549,1.9549,1.9546,1.9546,31000000.0
2008-11-13 01:21:00,1.9546,1.95525,1.9546,1.9552,52100000.0
2008-11-13 01:22:00,1.9552,1.95565,1.9541,1.9551,112100000.0
2008-11-13 01:23:00,1.9552,1.9552,1.9552,1.9552,12000000.0
2008-11-13 01:24:00,1.9552,1.9552,1.9552,1.9552,28000000.0
2008-11-13 01:25:00,1.9553,1.9556,1.9551,1.9552,75600000.0
2008-11-13 01:26:00,1.9552,1.9552,1.9552,1.9552,38400000.0
2008-11-13 01:27:00,1.9552,1.9552,1.9552,1.9552,28800000.0
2008-11-13 01:28:00,1.9553,1.95565,1.9552,1.9552,36400000.0
2008-11-13 01:29:00,1.9552,1.9552,1.9552,1.9552,4600000.0
2008-11-13 01:30:00,1.9552,1.9552,1.9552,1.9552,28800000.0
2008-11-13 01:31:00,1.9552,1.9552,1.95395,1.9548,48700000.0
2008-11-13 01:32:00,1.95475,1.95555,1.95475,1.9552,58700000.0
2008-11-13 01:33:00,1.9552,1.95555,1.9552,1.9555,64100000.0
2008-11-13 01:34:00,1.95555,1.95595,1.9554,1.9556,42400000.0
2008-11-13 01:35:00,1.9557,1.9557,1.9557,1.9557,15000000.0
2008-11-13 01:36:00,1.9557,1.9557,1.9542,1.9543,26000000.0
2008-11-13 01:37:00,1.9543,1.95465,1.95065,1.95095,68700000.0
2008-11-13 01:38:00,1.951,1.95385,1.951,1.95315,172800000.0
2008-11-13 01:39:00,1.95375,1.9541,1.9529,1.9534,42500000.0
2008-11-13 01:40:00,1.9535,1.9539,1.953,1.953,82200000.0
2008-11-13 01:41:00,1.953,1.9535,1.953,1.9533,53100000.0
2008-11-13 01:42:00,1.9535,1.9535,1.9533,1.9533,4200000.0
2008-11-13 01:43:00,1.95335,1.9535,1.9533,1.9535,9100000.0
2008-11-13 01:44:00,1.9533,1.95365,1.95315,1.9532,26200000.0
2008-11-13 01:45:00,1.9532,1.9532,1.9532,1.9532,27600000.0
2008-11-13 01:46:00,1.9532,1.9541,1.9532,1.954,13400000.0
2008-11-13 01:47:00,1.95435,1.95435,1.95395,1.954,62700000.0
2008-11-13 01:48:00,1.954,1.954,1.954,1.954,28800000.0
2008-11-13 01:49:00,1.954,1.954,1.95205,1.9522,51600000.0
2008-11-13 01:50:00,1.9522,1.9536,1.9522,1.953,60900000.0
2008-11-13 01:51:00,1.953,1.9532,1.9528,1.9528,44900000.0
2008-11-13 01:52:00,1.9528,1.95345,1.9528,1.95305,77200000.0
2008-11-13 01:53:00,1.95325,1.9541,1.9531,1.9541,79200000.0
2008-11-13 01:54:00,1.95425,1.95555,1.9538,1.9551,117200000.0
2008-11-13 01:55:00,1.9551,1.9551,1.9549,1.9549,18700000.0
2008-11-13 01:56:00,1.9549,1.9551,1.9522,1.95265,52000000.0
2008-11-13 01:57:00,1.9527,1.95385,1.9527,1.9535,35700000.0
2008-11-13 01:58:00,1.9535,1.9553,1.9535,1.9549,52900000.0
2008-11-13 01:59:00,1.955,1.955,1.95285,1.9533,77000000.0
2008-11-13 02:00:00,1.9533,1.9546,1.9533,1.9545,33700000.0
2008-11-13 02:01:00,1.95445,1.95475,1.95265,1.954,70200000.0
2008-11-13 02:02:00,1.954,1.95435,1.9539,1.9539,47900000.0
2008-11-13 02:03:00,1.9539,1.954,1.9513,1.9526,52200000.0
2008-11-13 02:04:00,1.9526,1.95355,1.95245,1.95325,42400000.0
2008-11-13 02:05:00,1.95355,1.9536,1.952,1.9523,89100000.0
2008-11-13 02:06:00,1.9523,1.9523,1.94765,1.94895,124500000.0
2008-11-13 02:07:00,1.9491,1.9514,1.94895,1.9508,81300000.0
2008-11-13 02:08:00,1.9508,1.953,1.9508,1.95245,49100000.0
2008-11-13 02:09:00,1.952,1.9523,1.95165,1.9521,65900000.0
2008-11-13 02:10:00,1.9521,1.95355,1.9494,1.95225,87100000.0
2008-11-13 02:11:00,1.95235,1.9526,1.9515,1.9515,60700000.0
2008-11-13 02:12:00,1.9515,1.95215,1.9503,1.9507,67000000.0
2008-11-13 02:13:00,1.9507,1.9526,1.9507,1.9515,56200000.0
2008-11-13 02:14:00,1.95145,1.95225,1.9514,1.9521,43500000.0
2008-11-13 02:15:00,1.9521,1.9521,1.9486,1.9504,68100000.0
2008-11-13 02:16:00,1.95035,1.95045,1.94795,1.9485,58700000.0
2008-11-13 02:17:00,1.94865,1.94865,1.9485,1.9485,41000000.0
2008-11-13 02:18:00,1.9485,1.9485,1.9458,1.9459,62400000.0
2008-11-13 02:19:00,1.94615,1.9478,1.94615,1.94725,62500000.0
2008-11-13 02:20:00,1.9473,1.94825,1.9472,1.9479,36300000.0
2008-11-13 02:21:00,1.9479,1.9485,1.9479,1.948,41500000.0
2008-11-13 02:22:00,1.948,1.948,1.948,1.948,20000000.0
2008-11-13 02:23:00,1.9481,1.9488,1.948,1.9488,9600000.0
2008-11-13 02:24:00,1.9488,1.95075,1.9488,1.9506,38900000.0
2008-11-13 02:25:00,1.95065,1.9517,1.95065,1.9517,28800000.0
2008-11-13 02:26:00,1.9518,1.95215,1.9509,1.95155,41400000.0
2008-11-13 02:27:00,1.95145,1.95205,1.95135,1.9514,28600000.0
2008-11-13 02:28:00,1.95145,1.9519,1.9514,1.9515,22900000.0
2008-11-13 02:29:00,1.95155,1.95215,1.9515,1.952,20400000.0
2008-11-13 02:30:00,1.952,1.95245,1.952,1.95245,13900000.0
2008-11-13 02:31:00,1.9526,1.9528,1.9516,1.9516,32000000.0
2008-11-13 02:32:00,1.95125,1.9522,1.95095,1.95155,40200000.0
2008-11-13 02:33:00,1.9517,1.9517,1.9504,1.95045,54400000.0
2008-11-13 02:34:00,1.9506,1.9506,1.94925,1.9498,47300000.0
2008-11-13 02:35:00,1.94985,1.9505,1.9495,1.9502,37900000.0
2008-11-13 02:36:00,1.9502,1.9502,1.94815,1.9492,47400000.0
2008-11-13 02:37:00,1.9492,1.94965,1.9491,1.94965,39600000.0
2008-11-13 02:38:00,1.94975,1.9499,1.94755,1.94965,72200000.0
2008-11-13 02:39:00,1.94965,1.9503,1.94915,1.94915,28000000.0
2008-11-13 02:40:00,1.9493,1.9493,1.94635,1.9473,38100000.0
2008-11-13 02:41:00,1.9477,1.9483,1.947,1.94825,51500000.0
2008-11-13 02:42:00,1.94815,1.949,1.9478,1.9481,78500000.0
2008-11-13 02:43:00,1.94805,1.94855,1.9479,1.9484,38400000.0
2008-11-13 02:44:00,1.9484,1.9484,1.9469,1.9472,43900000.0
2008-11-13 02:45:00,1.9472,1.9472,1.94515,1.94555,83800000.0
2008-11-13 02:46:00,1.9455,1.9457,1.9454,1.9455,68200000.0
2008-11-13 02:47:00,1.9455,1.9455,1.9436,1.94385,48100000.0
2008-11-13 02:48:00,1.944,1.9446,1.944,1.9444,43000000.0
2008-11-13 02:49:00,1.94445,1.9452,1.94445,1.945,30200000.0
2008-11-13 02:50:00,1.94495,1.94545,1.9448,1.94505,29500000.0
2008-11-13 02:51:00,1.945,1.945,1.9449,1.9449,26000000.0
2008-11-13 02:52:00,1.9448,1.94495,1.94285,1.9431,68100000.0
2008-11-13 02:53:00,1.9434,1.9446,1.9433,1.94385,79900000.0
2008-11-13 02:54:00,1.9438,1.94435,1.9412,1.9431,110200000.0
2008-11-13 02:55:00,1.9431,1.9455,1.94225,1.9455,82300000.0
2008-11-13 02:56:00,1.9454,1.94555,1.94475,1.9451,75600000.0
2008-11-13 02:57:00,1.9451,1.9451,1.9428,1.9436,95500000.0
2008-11-13 02:58:00,1.9436,1.9436,1.94155,1.9431,91800000.0
2008-11-13 02:59:00,1.9433,1.9434,1.9431,1.9434,28100000.0
2008-11-13 03:00:00,1.9434,1.94415,1.94285,1.9433,69200000.0
2008-11-13 03:01:00,1.9433,1.9433,1.9418,1.9422,64100000.0
2008-11-13 03:02:00,1.9422,1.9422,1.9422,1.9422,20000000.0
2008-11-13 03:03:00,1.94225,1.94275,1.94225,1.9425,44800000.0
2008-11-13 03:04:00,1.94255,1.94395,1.94255,1.94345,46100000.0
2008-11-13 03:05:00,1.9431,1.9439,1.9431,1.9439,38900000.0
2008-11-13 03:06:00,1.9439,1.9439,1.9439,1.9439,2400000.0
2008-11-13 03:07:00,1.9439,1.9444,1.94295,1.9444,49800000.0
2008-11-13 03:08:00,1.94435,1.945,1.9421,1.9439,78000000.0
2008-11-13 03:09:00,1.94305,1.94435,1.94305,1.9439,36000000.0
2008-11-13 03:10:00,1.9439,1.9439,1.93915,1.94045,101000000.0
2008-11-13 03:11:00,1.9408,1.9418,1.9406,1.9418,65600000.0
2008-11-13 03:12:00,1.94175,1.94345,1.9414,1.94315,71000000.0
2008-11-13 03:13:00,1.94315,1.94315,1.941,1.9416,100400000.0
2008-11-13 03:14:00,1.9416,1.943,1.9416,1.9422,75000000.0
2008-11-13 03:15:00,1.94245,1.94305,1.9421,1.9422,67200000.0
2008-11-13 03:16:00,1.9422,1.94265,1.9421,1.9422,42200000.0
2008-11-13 03:17:00,1.9422,1.9427,1.94205,1.9427,49800000.0
2008-11-13 03:18:00,1.94285,1.94525,1.94255,1.9448,98500000.0
2008-11-13 03:19:00,1.9448,1.94505,1.94405,1.9443,45700000.0
2008-11-13 03:20:00,1.9443,1.94455,1.9442,1.9445,18000000.0
2008-11-13 03:21:00,1.9443,1.945,1.94385,1.9449,50600000.0
2008-11-13 03:22:00,1.9449,1.94565,1.9449,1.9454,60600000.0
2008-11-13 03:23:00,1.9454,1.9455,1.9453,1.9453,29500000.0
2008-11-13 03:24:00,1.9453,1.9453,1.9453,1.9453,1000000.0
2008-11-13 03:25:00,1.9453,1.9453,1.94295,1.94345,32000000.0
2008-11-13 03:26:00,1.9434,1.94385,1.943,1.94355,37000000.0
2008-11-13 03:27:00,1.94355,1.94405,1.94355,1.9439,11700000.0
2008-11-13 03:28:00,1.9439,1.9439,1.94025,1.9433,51300000.0
2008-11-13 03:29:00,1.9435,1.9435,1.9429,1.9429,11000000.0
2008-11-13 03:30:00,1.9429,1.94345,1.9429,1.94345,38500000.0
2008-11-13 03:31:00,1.94335,1.94365,1.9433,1.9433,23900000.0
2008-11-13 03:32:00,1.9433,1.9433,1.9433,1.9433,7200000.0
2008-11-13 03:33:00,1.9433,1.9433,1.9412,1.94185,65200000.0
2008-11-13 03:34:00,1.942,1.94265,1.9419,1.9422,54900000.0
2008-11-13 03:35:00,1.9422,1.9422,1.9402,1.9409,51600000.0
2008-11-13 03:36:00,1.9409,1.94215,1.9409,1.9413,72800000.0
2008-11-13 03:37:00,1.9401,1.94055,1.9394,1.9405,34000000.0
2008-11-13 03:38:00,1.94055,1.9406,1.9405,1.9405,13900000.0
2008-11-13 03:39:00,1.9405,1.9412,1.9401,1.94075,51200000.0
2008-11-13 03:40:00,1.94075,1.94075,1.94015,1.9406,45000000.0
2008-11-13 03:41:00,1.94065,1.9424,1.94065,1.9422,58700000.0
2008-11-13 03:42:00,1.94225,1.9423,1.9402,1.94065,49500000.0
2008-11-13 03:43:00,1.94065,1.9418,1.94065,1.9415,46800000.0
2008-11-13 03:44:00,1.9415,1.94165,1.9415,1.9415,23700000.0
2008-11-13 03:45:00,1.9415,1.9415,1.94075,1.9415,61000000.0
2008-11-13 03:46:00,1.9415,1.9415,1.9393,1.9405,85700000.0
2008-11-13 03:47:00,1.9407,1.9415,1.9403,1.94135,38900000.0
2008-11-13 03:48:00,1.9412,1.9418,1.9411,1.9415,78500000.0
2008-11-13 03:49:00,1.9415,1.94165,1.9415,1.9415,34400000.0
2008-11-13 03:50:00,1.9415,1.94175,1.9414,1.9415,21100000.0
2008-11-13 03:51:00,1.9415,1.94155,1.9415,1.9415,19200000.0
2008-11-13 03:52:00,1.9415,1.9415,1.9415,1.9415,28000000.0
2008-11-13 03:53:00,1.9415,1.94205,1.9415,1.94205,31900000.0
2008-11-13 03:54:00,1.94205,1.9424,1.9419,1.9423,34300000.0
2008-11-13 03:55:00,1.9423,1.9423,1.94045,1.94055,103200000.0
2008-11-13 03:56:00,1.9405,1.94125,1.9404,1.9411,23900000.0
2008-11-13 03:57:00,1.9411,1.94195,1.9411,1.9415,58600000.0
2008-11-13 03:58:00,1.9415,1.9415,1.9415,1.9415,35000000.0
2008-11-13 03:59:00,1.9415,1.9415,1.93945,1.93945,69500000.0
2008-11-13 04:00:00,1.93945,1.94025,1.93935,1.9394,57000000.0
2008-11-13 04:01:00,1.9394,1.9401,1.939,1.939,24200000.0
2008-11-13 04:02:00,1.93955,1.9418,1.93955,1.941,53100000.0
2008-11-13 04:03:00,1.94045,1.94105,1.9402,1.9407,20800000.0
2008-11-13 04:04:00,1.94105,1.94105,1.9405,1.9406,39400000.0
2008-11-13 04:05:00,1.9406,1.94075,1.9406,1.94075,21500000.0
2008-11-13 04:06:00,1.9409,1.9409,1.9406,1.9406,25200000.0
2008-11-13 04:07:00,1.9406,1.9406,1.9402,1.9406,27800000.0
2008-11-13 04:08:00,1.9406,1.9406,1.9392,1.9403,69000000.0
2008-11-13 04:09:00,1.9404,1.94055,1.9394,1.9396,72800000.0
2008-11-13 04:10:00,1.93955,1.9403,1.9393,1.9403,38200000.0
2008-11-13 04:11:00,1.9402,1.9402,1.9397,1.94,51500000.0
2008-11-13 04:12:00,1.94005,1.9408,1.93955,1.93955,73000000.0
2008-11-13 04:13:00,1.9398,1.9398,1.9396,1.93965,5200000.0
2008-11-13 04:14:00,1.9395,1.93985,1.9394,1.9398,21000000.0
2008-11-13 04:15:00,1.9402,1.9402,1.93965,1.93995,43000000.0
2008-11-13 04:16:00,1.94015,1.94045,1.93995,1.9403,32400000.0
2008-11-13 04:17:00,1.9404,1.941,1.9404,1.9405,61700000.0
2008-11-13 04:18:00,1.9405,1.9405,1.9405,1.9405,60500000.0
2008-11-13 04:19:00,1.9405,1.9405,1.9391,1.9405,53300000.0
2008-11-13 04:20:00,1.9405,1.9413,1.9405,1.9408,40400000.0
2008-11-13 04:21:00,1.9408,1.94175,1.9408,1.94145,58800000.0
2008-11-13 04:22:00,1.9416,1.94335,1.9414,1.9429,91200000.0
2008-11-13 04:23:00,1.943,1.94345,1.9425,1.943,66500000.0
2008-11-13 04:24:00,1.943,1.9449,1.943,1.94355,110000000.0
2008-11-13 04:25:00,1.9436,1.9437,1.9412,1.94175,96300000.0
2008-11-13 04:26:00,1.94205,1.9427,1.94205,1.9424,104700000.0
2008-11-13 04:27:00,1.9424,1.94255,1.94225,1.94255,41500000.0
2008-11-13 04:28:00,1.94265,1.94265,1.9424,1.94245,48200000.0
2008-11-13 04:29:00,1.94245,1.943,1.9424,1.9428,55000000.0
2008-11-13 04:30:00,1.94285,1.9429,1.94255,1.94265,33300000.0
2008-11-13 04:31:00,1.9426,1.9433,1.9424,1.9424,105400000.0
2008-11-13 04:32:00,1.9424,1.94255,1.9424,1.9424,64300000.0
2008-11-13 04:33:00,1.9424,1.9434,1.94215,1.9434,97000000.0
2008-11-13 04:34:00,1.9433,1.94355,1.9433,1.9433,64500000.0
2008-11-13 04:35:00,1.9433,1.946,1.9433,1.9458,97400000.0
2008-11-13 04:36:00,1.9458,1.947,1.9456,1.9457,96400000.0
2008-11-13 04:37:00,1.9457,1.9466,1.9454,1.94585,86000000.0
2008-11-13 04:38:00,1.946,1.9463,1.9441,1.94545,87600000.0
2008-11-13 04:39:00,1.94545,1.94555,1.9452,1.9453,36400000.0
2008-11-13 04:40:00,1.9453,1.9453,1.9453,1.9453,13000000.0
2008-11-13 04:41:00,1.9453,1.9453,1.9453,1.9453,34000000.0
2008-11-13 04:42:00,1.9453,1.9455,1.9453,1.9453,26600000.0
2008-11-13 04:43:00,1.9453,1.9453,1.944,1.94405,21200000.0
2008-11-13 04:44:00,1.94395,1.9442,1.9439,1.9439,41600000.0
2008-11-13 04:45:00,1.9439,1.9439,1.9439,1.9439,26000000.0
2008-11-13 04:46:00,1.9439,1.9439,1.9439,1.9439,29000000.0
2008-11-13 04:47:00,1.9439,1.9439,1.9425,1.9426,42100000.0
2008-11-13 04:48:00,1.94285,1.94285,1.94265,1.94275,15000000.0
2008-11-13 04:49:00,1.94265,1.94265,1.9425,1.9426,15100000.0
2008-11-13 04:50:00,1.9426,1.9428,1.94225,1.94225,44300000.0
2008-11-13 04:51:00,1.94235,1.94235,1.9423,1.9423,35400000.0
2008-11-13 04:52:00,1.9423,1.9436,1.94195,1.94355,77300000.0
2008-11-13 04:53:00,1.9437,1.9444,1.9433,1.94385,82200000.0
2008-11-13 04:54:00,1.94385,1.9441,1.9437,1.94375,57500000.0
2008-11-13 04:55:00,1.94375,1.94405,1.9434,1.94345,27700000.0
2008-11-13 04:56:00,1.94345,1.9435,1.9433,1.9433,35700000.0
2008-11-13 04:57:00,1.9442,1.9442,1.9435,1.9436,15000000.0
2008-11-13 04:58:00,1.9433,1.9433,1.9433,1.9433,15000000.0
2008-11-13 04:59:00,1.9433,1.9433,1.9419,1.9427,75200000.0
2008-11-13 05:00:00,1.94285,1.94285,1.94205,1.9422,35000000.0
2008-11-13 05:01:00,1.9422,1.9422,1.9422,1.9422,12000000.0
2008-11-13 05:02:00,1.9422,1.9424,1.9419,1.94225,91800000.0
2008-11-13 05:03:00,1.9423,1.9423,1.94185,1.942,62100000.0
2008-11-13 05:04:00,1.942,1.94225,1.942,1.94225,22800000.0
2008-11-13 05:05:00,1.9424,1.9424,1.94225,1.94225,39600000.0
2008-11-13 05:06:00,1.94235,1.9424,1.9421,1.9421,23800000.0
2008-11-13 05:07:00,1.9421,1.9421,1.9421,1.9421,28800000.0
2008-11-13 05:08:00,1.9437,1.946,1.9435,1.9451,15400000.0
2008-11-13 05:09:00,1.9421,1.9421,1.94105,1.9413,15400000.0
2008-11-13 05:10:00,1.94135,1.94185,1.94135,1.94175,46200000.0
2008-11-13 05:11:00,1.94175,1.94215,1.9417,1.9418,38700000.0
2008-11-13 05:12:00,1.94175,1.942,1.94175,1.9419,13000000.0
2008-11-13 05:13:00,1.9419,1.9421,1.9419,1.9419,16200000.0
2008-11-13 05:14:00,1.94195,1.9425,1.9419,1.9424,43100000.0
2008-11-13 05:15:00,1.9424,1.94245,1.9424,1.9424,17400000.0
2008-11-13 05:16:00,1.9424,1.9424,1.9424,1.9424,39600000.0
2008-11-13 05:17:00,1.9424,1.9424,1.94125,1.9414,47200000.0
2008-11-13 05:18:00,1.9414,1.9414,1.94005,1.94025,28800000.0
2008-11-13 05:19:00,1.9402,1.9405,1.9392,1.9403,45500000.0
2008-11-13 05:20:00,1.94045,1.94115,1.93875,1.93965,143200000.0
2008-11-13 05:21:00,1.9399,1.94005,1.9393,1.9393,52700000.0
2008-11-13 05:22:00,1.9393,1.93935,1.9381,1.9388,72400000.0
2008-11-13 05:23:00,1.93885,1.9394,1.9387,1.9392,105400000.0
2008-11-13 05:24:00,1.93925,1.9395,1.93855,1.9394,46800000.0
2008-11-13 05:25:00,1.9394,1.9396,1.9393,1.9396,33500000.0
2008-11-13 05:26:00,1.9396,1.9401,1.9396,1.93995,23800000.0
2008-11-13 05:27:00,1.9399,1.94,1.93985,1.9399,24400000.0
2008-11-13 05:28:00,1.9399,1.9399,1.93885,1.9392,58400000.0
2008-11-13 05:29:00,1.9392,1.93975,1.9392,1.9393,82300000.0
2008-11-13 05:30:00,1.9394,1.9394,1.9393,1.9393,29000000.0
2008-11-13 05:31:00,1.9393,1.9393,1.9375,1.9379,81600000.0
2008-11-13 05:32:00,1.9378,1.93855,1.9378,1.93845,45600000.0
2008-11-13 05:33:00,1.93865,1.93865,1.93725,1.9376,59100000.0
2008-11-13 05:34:00,1.93765,1.9388,1.93765,1.9387,41400000.0
2008-11-13 05:35:00,1.9387,1.9387,1.9387,1.9387,18000000.0
2008-11-13 05:36:00,1.9387,1.93885,1.93725,1.9388,66100000.0
2008-11-13 05:37:00,1.9389,1.9391,1.9389,1.9389,32800000.0
2008-11-13 05:38:00,1.9389,1.9391,1.93735,1.9391,125700000.0
2008-11-13 05:39:00,1.9393,1.93975,1.9391,1.9395,146500000.0
2008-11-13 05:40:00,1.93965,1.9398,1.9393,1.9394,40000000.0
2008-11-13 05:41:00,1.9394,1.9395,1.9394,1.9394,46000000.0
2008-11-13 05:42:00,1.949,1.9495,1.948,1.9485,50600000.0
2008-11-13 05:43:00,1.9486,1.949,1.9479,1.9482,50600000.0
2008-11-13 05:44:00,1.9394,1.9394,1.93815,1.939,50600000.0
2008-11-13 05:45:00,1.93895,1.9396,1.93885,1.9396,35000000.0
2008-11-13 05:46:00,1.93965,1.9401,1.9396,1.9401,59600000.0
2008-11-13 05:47:00,1.94035,1.94125,1.94035,1.9411,140800000.0
2008-11-13 05:48:00,1.94125,1.94135,1.9412,1.9412,19800000.0
2008-11-13 05:49:00,1.9412,1.9413,1.9403,1.941,51600000.0
2008-11-13 05:50:00,1.941,1.94155,1.94085,1.941,74100000.0
2008-11-13 05:51:00,1.941,1.941,1.941,1.941,12000000.0
2008-11-13 05:52:00,1.94105,1.9424,1.94085,1.94225,66500000.0
2008-11-13 05:53:00,1.9424,1.94525,1.9424,1.944,96400000.0
2008-11-13 05:54:00,1.944,1.9442,1.94265,1.9428,49000000.0
2008-11-13 05:55:00,1.94275,1.94275,1.9421,1.9425,20900000.0
2008-11-13 05:56:00,1.9427,1.9448,1.9427,1.9441,131600000.0
2008-11-13 05:57:00,1.94425,1.94425,1.9441,1.9441,66800000.0
2008-11-13 05:58:00,1.9441,1.9442,1.94245,1.94405,76400000.0
2008-11-13 05:59:00,1.9442,1.9442,1.9423,1.9427,67900000.0
2008-11-13 06:00:00,1.9427,1.9428,1.9427,1.9427,34100000.0
2008-11-13 06:01:00,1.9427,1.9444,1.9427,1.94415,59900000.0
2008-11-13 06:02:00,1.94425,1.94535,1.9442,1.94535,143000000.0
2008-11-13 06:03:00,1.94545,1.9455,1.9447,1.945,75100000.0
2008-11-13 06:04:00,1.9447,1.9448,1.9426,1.943,111600000.0
2008-11-13 06:05:00,1.943,1.94355,1.94295,1.943,70100000.0
2008-11-13 06:06:00,1.943,1.943,1.94095,1.94275,85200000.0
2008-11-13 06:07:00,1.9425,1.94395,1.9425,1.9438,103900000.0
2008-11-13 06:08:00,1.94385,1.9453,1.94385,1.9452,48200000.0
2008-11-13 06:09:00,1.94515,1.94515,1.944,1.9444,79100000.0
2008-11-13 06:10:00,1.9444,1.94485,1.94415,1.9444,100900000.0
2008-11-13 06:11:00,1.94435,1.94585,1.94395,1.9456,80400000.0
2008-11-13 06:12:00,1.9456,1.94605,1.94425,1.946,64400000.0
2008-11-13 06:13:00,1.946,1.9473,1.94575,1.947,87700000.0
2008-11-13 06:14:00,1.94705,1.9474,1.9455,1.94625,114700000.0
2008-11-13 06:15:00,1.94615,1.94685,1.9457,1.9464,119000000.0
2008-11-13 06:16:00,1.9464,1.9482,1.94535,1.94615,103500000.0
2008-11-13 06:17:00,1.9459,1.9463,1.94405,1.9457,120400000.0
2008-11-13 06:18:00,1.9461,1.9465,1.9461,1.9463,28400000.0
2008-11-13 06:19:00,1.9464,1.9474,1.9464,1.9468,64200000.0
2008-11-13 06:20:00,1.9468,1.9472,1.9467,1.9467,59500000.0
2008-11-13 06:21:00,1.9467,1.94675,1.9443,1.94555,82200000.0
2008-11-13 06:22:00,1.9455,1.9477,1.94545,1.9475,53600000.0
2008-11-13 06:23:00,1.9475,1.9475,1.94685,1.9473,46900000.0
2008-11-13 06:24:00,1.94725,1.94725,1.94545,1.94545,37700000.0
2008-11-13 06:25:00,1.94545,1.94605,1.9454,1.94565,34800000.0
2008-11-13 06:26:00,1.9456,1.9461,1.9454,1.9459,42500000.0
2008-11-13 06:27:00,1.9459,1.9459,1.94415,1.9446,39000000.0
2008-11-13 06:28:00,1.9446,1.94475,1.9446,1.9447,45800000.0
2008-11-13 06:29:00,1.94475,1.94475,1.9445,1.9445,63800000.0
2008-11-13 06:30:00,1.9445,1.94515,1.9433,1.94455,93100000.0
2008-11-13 06:31:00,1.9445,1.9453,1.9442,1.945,95300000.0
2008-11-13 06:32:00,1.94515,1.9454,1.94445,1.9449,54000000.0
2008-11-13 06:33:00,1.94505,1.9451,1.9449,1.94505,18000000.0
2008-11-13 06:34:00,1.9452,1.9461,1.9452,1.9456,107700000.0
2008-11-13 06:35:00,1.9456,1.94655,1.94535,1.94605,96000000.0
2008-11-13 06:36:00,1.94535,1.94655,1.94535,1.9459,123100000.0
2008-11-13 06:37:00,1.9459,1.9459,1.9444,1.9455,96700000.0
2008-11-13 06:38:00,1.9456,1.94745,1.9455,1.9466,206700000.0
2008-11-13 06:39:00,1.94675,1.94805,1.9464,1.94785,135500000.0
2008-11-13 06:40:00,1.9478,1.9488,1.9477,1.9486,87900000.0
2008-11-13 06:41:00,1.9486,1.94965,1.94705,1.9493,153600000.0
2008-11-13 06:42:00,1.9493,1.94945,1.94795,1.94855,189100000.0
2008-11-13 06:43:00,1.94855,1.94895,1.9479,1.9483,129000000.0
2008-11-13 06:44:00,1.9483,1.94895,1.9481,1.94845,102700000.0
2008-11-13 06:45:00,1.9486,1.95,1.9481,1.9491,159900000.0
2008-11-13 06:46:00,1.9491,1.9492,1.9482,1.94855,154500000.0
2008-11-13 06:47:00,1.9482,1.94885,1.9482,1.94885,100900000.0
2008-11-13 06:48:00,1.94895,1.94895,1.9483,1.94855,77200000.0
2008-11-13 06:49:00,1.94845,1.9493,1.94845,1.9493,67000000.0
2008-11-13 06:50:00,1.9493,1.9505,1.9493,1.95015,108800000.0
2008-11-13 06:51:00,1.95005,1.9502,1.95,1.95,64400000.0
2008-11-13 06:52:00,1.95,1.95,1.94835,1.94875,68800000.0
2008-11-13 06:53:00,1.94875,1.94895,1.9485,1.9485,102000000.0
2008-11-13 06:54:00,1.9485,1.9485,1.9474,1.9481,42900000.0
2008-11-13 06:55:00,1.9482,1.9482,1.9478,1.948,37400000.0
2008-11-13 06:56:00,1.94805,1.9481,1.948,1.948,25600000.0
2008-11-13 06:57:00,1.94815,1.9482,1.948,1.948,14600000.0
2008-11-13 06:58:00,1.948,1.948,1.9466,1.9474,65500000.0
2008-11-13 06:59:00,1.94745,1.949,1.9474,1.94855,64000000.0
2008-11-13 07:00:00,1.94855,1.9486,1.9478,1.9478,125700000.0
2008-11-13 07:01:00,1.9479,1.94795,1.9479,1.9479,39100000.0
2008-11-13 07:02:00,1.94795,1.9489,1.9479,1.9489,61900000.0
2008-11-13 07:03:00,1.94885,1.95055,1.94795,1.94855,136400000.0
2008-11-13 07:04:00,1.94855,1.94915,1.9484,1.94885,81300000.0
2008-11-13 07:05:00,1.94875,1.94915,1.94875,1.94875,9900000.0
2008-11-13 07:06:00,1.94885,1.9501,1.9487,1.9497,88000000.0
2008-11-13 07:07:00,1.9497,1.94975,1.9497,1.9497,27200000.0
2008-11-13 07:08:00,1.9497,1.95005,1.9496,1.94975,29600000.0
2008-11-13 07:09:00,1.94985,1.94995,1.9497,1.9497,23200000.0
2008-11-13 07:10:00,1.9497,1.9497,1.9497,1.9497,32000000.0
2008-11-13 07:11:00,1.94915,1.94915,1.9478,1.9484,46900000.0
2008-11-13 07:12:00,1.9484,1.9487,1.94775,1.9483,47000000.0
2008-11-13 07:13:00,1.94825,1.94845,1.948,1.948,40100000.0
2008-11-13 07:14:00,1.948,1.94815,1.948,1.948,17100000.0
2008-11-13 07:15:00,1.9482,1.9482,1.94805,1.94805,4400000.0
2008-11-13 07:16:00,1.9483,1.9486,1.9482,1.9484,67800000.0
2008-11-13 07:17:00,1.94855,1.94885,1.9484,1.94875,44900000.0
2008-11-13 07:18:00,1.9489,1.94925,1.9486,1.94865,65800000.0
2008-11-13 07:19:00,1.94865,1.94865,1.9485,1.9486,43800000.0
2008-11-13 07:20:00,1.94865,1.9492,1.9486,1.9492,17000000.0
2008-11-13 07:21:00,1.9492,1.94935,1.9492,1.9492,26900000.0
2008-11-13 07:22:00,1.9494,1.94985,1.94905,1.9495,52100000.0
2008-11-13 07:23:00,1.94945,1.94945,1.9491,1.9492,56400000.0
2008-11-13 07:24:00,1.9492,1.94935,1.9492,1.94925,10800000.0
2008-11-13 07:25:00,1.94945,1.9499,1.9492,1.94945,65800000.0
2008-11-13 07:26:00,1.9494,1.9502,1.94805,1.9482,74300000.0
2008-11-13 07:27:00,1.9483,1.9483,1.9478,1.9481,19800000.0
2008-11-13 07:28:00,1.9482,1.9482,1.9443,1.9451,61000000.0
2008-11-13 07:29:00,1.945,1.9451,1.944,1.9447,105700000.0
2008-11-13 07:30:00,1.9447,1.9447,1.94,1.9427,105000000.0
2008-11-13 07:31:00,1.9428,1.94445,1.9428,1.94395,90100000.0
2008-11-13 07:32:00,1.9443,1.94445,1.9439,1.9443,40000000.0
2008-11-13 07:33:00,1.9442,1.9443,1.9427,1.9433,122100000.0
2008-11-13 07:34:00,1.9433,1.94335,1.9414,1.9432,71200000.0
2008-11-13 07:35:00,1.9433,1.94395,1.9417,1.9417,107900000.0
2008-11-13 07:36:00,1.9418,1.94365,1.9416,1.9423,141500000.0
2008-11-13 07:37:00,1.9423,1.94255,1.9423,1.9425,19200000.0
2008-11-13 07:38:00,1.94185,1.9425,1.9393,1.9402,144800000.0
2008-11-13 07:39:00,1.94035,1.94115,1.9401,1.941,108500000.0
2008-11-13 07:40:00,1.941,1.9415,1.941,1.9413,52600000.0
2008-11-13 07:41:00,1.9413,1.9413,1.9412,1.9413,25400000.0
2008-11-13 07:42:00,1.9413,1.9415,1.9413,1.9415,50600000.0
2008-11-13 07:43:00,1.9416,1.9422,1.9407,1.9418,95200000.0
2008-11-13 07:44:00,1.9411,1.94145,1.9405,1.9412,47800000.0
2008-11-13 07:45:00,1.9412,1.9413,1.9412,1.9412,44000000.0
2008-11-13 07:46:00,1.9412,1.94175,1.9411,1.94165,104000000.0
2008-11-13 07:47:00,1.9416,1.9416,1.9414,1.9415,29800000.0
2008-11-13 07:48:00,1.9415,1.9415,1.9402,1.9402,52800000.0
2008-11-13 07:49:00,1.9402,1.9411,1.9384,1.9391,80600000.0
2008-11-13 07:50:00,1.93925,1.93955,1.9391,1.9391,68900000.0
2008-11-13 07:51:00,1.9391,1.93945,1.9391,1.93945,38400000.0
2008-11-13 07:52:00,1.9392,1.9394,1.9392,1.9392,27500000.0
2008-11-13 07:53:00,1.9392,1.9395,1.9381,1.9382,124900000.0
2008-11-13 07:54:00,1.9381,1.93895,1.938,1.93895,103000000.0
2008-11-13 07:55:00,1.9388,1.9391,1.9385,1.9391,45800000.0
2008-11-13 07:56:00,1.939,1.939,1.9383,1.9388,92500000.0
2008-11-13 07:57:00,1.9388,1.93935,1.9387,1.93905,121600000.0
2008-11-13 07:58:00,1.93925,1.9409,1.93895,1.94085,159500000.0
2008-11-13 07:59:00,1.94085,1.9416,1.9408,1.94105,80900000.0
2008-11-13 08:00:00,1.94115,1.94285,1.94115,1.94165,133000000.0
2008-11-13 08:01:00,1.9418,1.9418,1.9398,1.94035,144700000.0
2008-11-13 08:02:00,1.9405,1.94195,1.94,1.9413,173600000.0
2008-11-13 08:03:00,1.94145,1.9419,1.94065,1.94155,115800000.0
2008-11-13 08:04:00,1.94175,1.9426,1.94125,1.9419,76700000.0
2008-11-13 08:05:00,1.9418,1.94245,1.9412,1.9412,81200000.0
2008-11-13 08:06:00,1.9412,1.942,1.93865,1.94155,154600000.0
2008-11-13 08:07:00,1.9415,1.9415,1.94005,1.9402,104400000.0
2008-11-13 08:08:00,1.9403,1.9403,1.9379,1.9382,112400000.0
2008-11-13 08:09:00,1.9383,1.9388,1.93785,1.938,117100000.0
2008-11-13 08:10:00,1.938,1.93825,1.9365,1.93715,119200000.0
2008-11-13 08:11:00,1.93715,1.93815,1.9369,1.93815,90200000.0
2008-11-13 08:12:00,1.93805,1.9392,1.93805,1.9384,39100000.0
2008-11-13 08:13:00,1.9384,1.93885,1.9383,1.9384,53000000.0
2008-11-13 08:14:00,1.9384,1.9393,1.9384,1.9389,48600000.0
2008-11-13 08:15:00,1.93895,1.93905,1.9372,1.93795,102300000.0
2008-11-13 08:16:00,1.93795,1.9388,1.936,1.9366,152500000.0
2008-11-13 08:17:00,1.9367,1.9377,1.9367,1.93695,74100000.0
2008-11-13 08:18:00,1.9373,1.9378,1.9373,1.93745,24100000.0
2008-11-13 08:19:00,1.9373,1.9378,1.93575,1.9378,73000000.0
2008-11-13 08:20:00,1.9379,1.93855,1.9368,1.9384,116700000.0
2008-11-13 08:21:00,1.9384,1.9384,1.9383,1.9384,29800000.0
2008-11-13 08:22:00,1.9384,1.9384,1.9384,1.9384,7000000.0
2008-11-13 08:23:00,1.9384,1.9384,1.9369,1.9381,51500000.0
2008-11-13 08:24:00,1.93825,1.9388,1.9382,1.9388,56500000.0
2008-11-13 08:25:00,1.9388,1.9388,1.93785,1.938,40500000.0
2008-11-13 08:26:00,1.938,1.938,1.9369,1.937,49200000.0
2008-11-13 08:27:00,1.937,1.937,1.936,1.9366,26800000.0
2008-11-13 08:28:00,1.9366,1.9373,1.936,1.9368,103200000.0
2008-11-13 08:29:00,1.9367,1.93695,1.93545,1.93645,110600000.0
2008-11-13 08:30:00,1.9364,1.93745,1.9362,1.93745,145200000.0
2008-11-13 08:31:00,1.93745,1.93805,1.9373,1.9379,74300000.0
2008-11-13 08:32:00,1.93785,1.93865,1.93765,1.9382,131000000.0
2008-11-13 08:33:00,1.93825,1.93835,1.9381,1.93835,47900000.0
2008-11-13 08:34:00,1.9383,1.9386,1.93765,1.93805,108300000.0
2008-11-13 08:35:00,1.93815,1.9385,1.9374,1.9375,66300000.0
2008-11-13 08:36:00,1.9375,1.93755,1.9374,1.9374,34300000.0
2008-11-13 08:37:00,1.9374,1.9376,1.937,1.937,406700000.0
2008-11-13 08:38:00,1.937,1.9375,1.9369,1.937,286900000.0
2008-11-13 08:39:00,1.937,1.93845,1.937,1.93795,426000000.0
2008-11-13 08:40:00,1.93785,1.9386,1.9374,1.93825,77300000.0
2008-11-13 08:41:00,1.93825,1.93825,1.938,1.938,78000000.0
2008-11-13 08:42:00,1.93805,1.9385,1.938,1.9383,95700000.0
2008-11-13 08:43:00,1.9384,1.9386,1.9381,1.9386,54200000.0
2008-11-13 08:44:00,1.93905,1.94095,1.9388,1.94045,151600000.0
2008-11-13 08:45:00,1.94055,1.9408,1.93965,1.9405,134100000.0
2008-11-13 08:46:00,1.94005,1.94075,1.94,1.9405,127600000.0
2008-11-13 08:47:00,1.9406,1.941,1.93975,1.94025,119200000.0
2008-11-13 08:48:00,1.94025,1.9408,1.94025,1.94075,127300000.0
2008-11-13 08:49:00,1.9409,1.9413,1.9395,1.9403,105500000.0
2008-11-13 08:50:00,1.9403,1.9416,1.939,1.9416,168700000.0
2008-11-13 08:51:00,1.9416,1.94425,1.94115,1.942,116400000.0
2008-11-13 08:52:00,1.9421,1.9421,1.93955,1.94055,151200000.0
2008-11-13 08:53:00,1.9406,1.9406,1.93945,1.93975,127200000.0
2008-11-13 08:54:00,1.93985,1.94005,1.93965,1.93995,92200000.0
2008-11-13 08:55:00,1.93975,1.9401,1.9386,1.93935,89900000.0
2008-11-13 08:56:00,1.93955,1.9399,1.9394,1.9395,98200000.0
2008-11-13 08:57:00,1.9395,1.9396,1.93875,1.93915,113000000.0
2008-11-13 08:58:00,1.9391,1.9396,1.93895,1.9392,62000000.0
2008-11-13 08:59:00,1.9392,1.93965,1.93835,1.939,103000000.0
2008-11-13 09:00:00,1.93935,1.93935,1.93795,1.9389,142500000.0
2008-11-13 09:01:00,1.93875,1.94035,1.93835,1.93925,209400000.0
2008-11-13 09:02:00,1.9393,1.93995,1.9387,1.9391,141700000.0
2008-11-13 09:03:00,1.9391,1.93925,1.93785,1.93815,102800000.0
2008-11-13 09:04:00,1.93815,1.93895,1.93715,1.93895,222600000.0
2008-11-13 09:05:00,1.93905,1.93925,1.938,1.9386,171100000.0
2008-11-13 09:06:00,1.9386,1.93875,1.93745,1.9378,101600000.0
2008-11-13 09:07:00,1.93765,1.93865,1.93685,1.9385,162500000.0
2008-11-13 09:08:00,1.93845,1.93855,1.9379,1.938,110100000.0
2008-11-13 09:09:00,1.938,1.9382,1.938,1.938,122400000.0
2008-11-13 09:10:00,1.938,1.938,1.9367,1.9373,119800000.0
2008-11-13 09:11:00,1.93745,1.93785,1.93745,1.9375,133500000.0
2008-11-13 09:12:00,1.9375,1.93755,1.9375,1.9375,19500000.0
2008-11-13 09:13:00,1.93765,1.93795,1.93635,1.93635,95900000.0
2008-11-13 09:14:00,1.9365,1.9385,1.936,1.9379,210400000.0
2008-11-13 09:15:00,1.9379,1.9379,1.93635,1.93685,135800000.0
2008-11-13 09:16:00,1.93695,1.93775,1.9365,1.93675,136800000.0
2008-11-13 09:17:00,1.9369,1.937,1.9364,1.9366,137000000.0
2008-11-13 09:18:00,1.93655,1.9372,1.9363,1.9372,164900000.0
2008-11-13 09:19:00,1.9372,1.9388,1.9366,1.93845,232800000.0
2008-11-13 09:20:00,1.9385,1.9389,1.9354,1.9354,173400000.0
2008-11-13 09:21:00,1.93535,1.9367,1.93535,1.9356,106000000.0
2008-11-13 09:22:00,1.9356,1.9362,1.93485,1.9357,196600000.0
2008-11-13 09:23:00,1.9357,1.9366,1.9354,1.93545,163800000.0
2008-11-13 09:24:00,1.9349,1.93575,1.9349,1.93515,110400000.0
2008-11-13 09:25:00,1.93515,1.93685,1.9349,1.9362,86000000.0
2008-11-13 09:26:00,1.9364,1.9372,1.9362,1.93665,145800000.0
2008-11-13 09:27:00,1.93665,1.93675,1.93495,1.9351,154100000.0
2008-11-13 09:28:00,1.9351,1.93605,1.9346,1.9356,227100000.0
2008-11-13 09:29:00,1.9356,1.93635,1.93455,1.9348,263800000.0
2008-11-13 09:30:00,1.9346,1.9347,1.9327,1.93335,123000000.0
2008-11-13 09:31:00,1.9333,1.93535,1.933,1.93535,209800000.0
2008-11-13 09:32:00,1.93575,1.9365,1.93375,1.9365,218500000.0
2008-11-13 09:33:00,1.9365,1.9374,1.9358,1.93625,210200000.0
2008-11-13 09:34:00,1.93625,1.9364,1.9344,1.93545,180500000.0
2008-11-13 09:35:00,1.93565,1.93685,1.9351,1.93605,226300000.0
2008-11-13 09:36:00,1.9362,1.93635,1.93515,1.93555,161200000.0
2008-11-13 09:37:00,1.9356,1.9364,1.9353,1.93585,183000000.0
2008-11-13 09:38:00,1.93595,1.93715,1.9354,1.9361,215500000.0
2008-11-13 09:39:00,1.9361,1.9367,1.9354,1.93575,98100000.0
2008-11-13 09:40:00,1.9357,1.9396,1.93535,1.93735,197400000.0
2008-11-13 09:41:00,1.93735,1.9379,1.93625,1.93705,191200000.0
2008-11-13 09:42:00,1.93705,1.9375,1.936,1.9363,175000000.0
2008-11-13 09:43:00,1.9363,1.93745,1.93525,1.93585,294100000.0
2008-11-13 09:44:00,1.93605,1.9374,1.9357,1.9374,197600000.0
2008-11-13 09:45:00,1.93735,1.9379,1.93645,1.9375,194100000.0
2008-11-13 09:46:00,1.93755,1.93775,1.9374,1.9374,122800000.0
2008-11-13 09:47:00,1.9374,1.9381,1.9374,1.9381,36200000.0
2008-11-13 09:48:00,1.93825,1.9385,1.9372,1.93755,175300000.0
2008-11-13 09:49:00,1.93745,1.93785,1.9373,1.93755,171500000.0
2008-11-13 09:50:00,1.9375,1.93805,1.9353,1.9371,238900000.0
2008-11-13 09:51:00,1.93705,1.9371,1.9359,1.9363,235400000.0
2008-11-13 09:52:00,1.93635,1.93635,1.9344,1.9351,145500000.0
2008-11-13 09:53:00,1.9352,1.93535,1.93405,1.9343,163100000.0
2008-11-13 09:54:00,1.9343,1.93585,1.93375,1.9356,121700000.0
2008-11-13 09:55:00,1.9356,1.93575,1.934,1.9351,188400000.0
2008-11-13 09:56:00,1.935,1.93615,1.935,1.93505,126900000.0
2008-11-13 09:57:00,1.93505,1.93585,1.9344,1.93585,208400000.0
2008-11-13 09:58:00,1.93585,1.93615,1.93275,1.93395,255000000.0
2008-11-13 09:59:00,1.93405,1.9347,1.93295,1.9332,250200000.0
2008-11-13 10:00:00,1.9328,1.93435,1.9327,1.9342,185500000.0
2008-11-13 10:01:00,1.9342,1.9342,1.9322,1.9329,601799999.0
2008-11-13 10:02:00,1.9329,1.9341,1.93285,1.9341,178600000.0
2008-11-13 10:03:00,1.93405,1.93445,1.93345,1.9342,162600000.0
2008-11-13 10:04:00,1.9342,1.9342,1.9321,1.9331,187000000.0
2008-11-13 10:05:00,1.9331,1.9342,1.9331,1.93415,156800000.0
2008-11-13 10:06:00,1.9341,1.9344,1.93335,1.9344,284700000.0
2008-11-13 10:07:00,1.93435,1.9355,1.9341,1.9345,186700000.0
2008-11-13 10:08:00,1.9344,1.93645,1.9344,1.93515,198800000.0
2008-11-13 10:09:00,1.9351,1.9366,1.9351,1.9353,141300000.0
2008-11-13 10:10:00,1.9353,1.93565,1.9353,1.9353,128400000.0
2008-11-13 10:11:00,1.9352,1.93645,1.9342,1.93615,174600000.0
2008-11-13 10:12:00,1.93615,1.93665,1.9356,1.9363,165300000.0
2008-11-13 10:13:00,1.9363,1.938,1.9347,1.938,204400000.0
2008-11-13 10:14:00,1.93825,1.93825,1.93645,1.9372,193000000.0
2008-11-13 10:15:00,1.93715,1.93715,1.93625,1.9363,132000000.0
2008-11-13 10:16:00,1.93635,1.9377,1.93635,1.9375,141200000.0
2008-11-13 10:17:00,1.93755,1.9378,1.9372,1.93755,191900000.0
2008-11-13 10:18:00,1.9375,1.9387,1.9374,1.9384,172900000.0
2008-11-13 10:19:00,1.93845,1.9394,1.93785,1.93815,174800000.0
2008-11-13 10:20:00,1.93815,1.9395,1.9381,1.9393,191700000.0
2008-11-13 10:21:00,1.9393,1.9398,1.93845,1.93925,288400000.0
2008-11-13 10:22:00,1.9389,1.93935,1.9385,1.93875,270200000.0
2008-11-13 10:23:00,1.93885,1.9398,1.9386,1.93975,167700000.0
2008-11-13 10:24:00,1.93965,1.94025,1.93925,1.94015,164500000.0
2008-11-13 10:25:00,1.94025,1.94115,1.9398,1.94115,173100000.0
2008-11-13 10:26:00,1.9411,1.942,1.94065,1.9408,163600000.0
2008-11-13 10:27:00,1.94085,1.94285,1.94085,1.9427,170500000.0
2008-11-13 10:28:00,1.9426,1.94355,1.94235,1.9425,293900000.0
2008-11-13 10:29:00,1.9425,1.9425,1.9415,1.9416,350199999.0
2008-11-13 10:30:00,1.9416,1.94205,1.94045,1.94185,181500000.0
2008-11-13 10:31:00,1.9417,1.94265,1.9416,1.9419,191700000.0
2008-11-13 10:32:00,1.9419,1.94335,1.94125,1.9431,191500000.0
2008-11-13 10:33:00,1.9431,1.9436,1.94245,1.9427,226600000.0
2008-11-13 10:34:00,1.94285,1.94405,1.94285,1.94395,174100000.0
2008-11-13 10:35:00,1.944,1.94425,1.9438,1.9438,185300000.0
2008-11-13 10:36:00,1.9438,1.9438,1.9417,1.94245,192600000.0
2008-11-13 10:37:00,1.94255,1.94295,1.94105,1.9426,345100000.0
2008-11-13 10:38:00,1.9428,1.9431,1.9415,1.94195,148700000.0
2008-11-13 10:39:00,1.9423,1.9448,1.94225,1.94415,218900000.0
2008-11-13 10:40:00,1.94425,1.9445,1.94395,1.9442,147300000.0
2008-11-13 10:41:00,1.9444,1.94495,1.94365,1.9447,217900000.0
2008-11-13 10:42:00,1.94475,1.9473,1.94475,1.9472,231500000.0
2008-11-13 10:43:00,1.94725,1.9485,1.947,1.94785,175200000.0
2008-11-13 10:44:00,1.9478,1.9498,1.9478,1.94935,177900000.0
2008-11-13 10:45:00,1.94935,1.94935,1.94785,1.9491,178600000.0
2008-11-13 10:46:00,1.9491,1.9493,1.9484,1.949,192000000.0
2008-11-13 10:47:00,1.94915,1.9506,1.94905,1.95,163900000.0
2008-11-13 10:48:00,1.95,1.951,1.95,1.95065,174300000.0
2008-11-13 10:49:00,1.9509,1.95095,1.95015,1.9502,199000000.0
2008-11-13 10:50:00,1.9502,1.9502,1.94895,1.9493,186899999.0
2008-11-13 10:51:00,1.9493,1.9495,1.9478,1.9485,190999999.0
2008-11-13 10:52:00,1.94845,1.9493,1.94845,1.9492,149700000.0
2008-11-13 10:53:00,1.9492,1.94995,1.9492,1.9493,102600000.0
2008-11-13 10:54:00,1.94935,1.951,1.9493,1.9501,144400000.0
2008-11-13 10:55:00,1.9501,1.9505,1.95005,1.95015,92400000.0
2008-11-13 10:56:00,1.9502,1.95065,1.9502,1.95045,71000000.0
2008-11-13 10:57:00,1.9505,1.9508,1.9501,1.9505,102600000.0
2008-11-13 10:58:00,1.9505,1.951,1.9503,1.95075,233500000.0
2008-11-13 10:59:00,1.9507,1.9525,1.9503,1.9524,225000000.0
2008-11-13 11:00:00,1.9524,1.9529,1.95215,1.95275,130200000.0
2008-11-13 11:01:00,1.95275,1.9545,1.95255,1.9541,207600000.0
2008-11-13 11:02:00,1.95415,1.9543,1.953,1.9532,311500000.0
2008-11-13 11:03:00,1.9532,1.9532,1.9512,1.9514,210700000.0
2008-11-13 11:04:00,1.9514,1.95195,1.94995,1.94995,255500000.0
2008-11-13 11:05:00,1.94995,1.9504,1.94795,1.9489,189600000.0
2008-11-13 11:06:00,1.94855,1.94995,1.94735,1.9484,199800000.0
2008-11-13 11:07:00,1.9485,1.949,1.948,1.9489,197300000.0
2008-11-13 11:08:00,1.9489,1.9489,1.9476,1.9481,194600000.0
2008-11-13 11:09:00,1.9481,1.95005,1.9481,1.9498,228100000.0
2008-11-13 11:10:00,1.94985,1.9505,1.94975,1.9499,215700000.0
2008-11-13 11:11:00,1.9499,1.9499,1.9485,1.9486,256600000.0
2008-11-13 11:12:00,1.9486,1.9492,1.9476,1.94885,203700000.0
2008-11-13 11:13:00,1.9491,1.9496,1.9489,1.9494,240100000.0
2008-11-13 11:14:00,1.9492,1.9505,1.9487,1.94945,241100000.0
2008-11-13 11:15:00,1.94945,1.9508,1.9482,1.9484,546500000.0
2008-11-13 11:16:00,1.9483,1.9488,1.9474,1.9479,214800000.0
2008-11-13 11:17:00,1.94715,1.9481,1.94645,1.9467,256500000.0
2008-11-13 11:18:00,1.9467,1.94905,1.9467,1.9487,143500000.0
2008-11-13 11:19:00,1.94875,1.949,1.9465,1.9467,223900000.0
2008-11-13 11:20:00,1.9467,1.94775,1.94545,1.94775,197400000.0
2008-11-13 11:21:00,1.94785,1.9499,1.94765,1.9488,190500000.0
2008-11-13 11:22:00,1.9488,1.9488,1.94585,1.9462,205200000.0
2008-11-13 11:23:00,1.9462,1.9477,1.9462,1.9471,128200000.0
2008-11-13 11:24:00,1.9471,1.9491,1.94595,1.9479,233100000.0
2008-11-13 11:25:00,1.9481,1.94905,1.9469,1.9474,190100000.0
2008-11-13 11:26:00,1.9474,1.95015,1.9469,1.9497,180000000.0
2008-11-13 11:27:00,1.9497,1.94975,1.9486,1.94975,146400000.0
2008-11-13 11:28:00,1.9499,1.9502,1.9492,1.9494,295800000.0
2008-11-13 11:29:00,1.9494,1.9494,1.9486,1.9489,136500000.0
2008-11-13 11:30:00,1.9489,1.95035,1.94805,1.9502,196300000.0
2008-11-13 11:31:00,1.9503,1.95085,1.95015,1.95065,106100000.0
2008-11-13 11:32:00,1.95065,1.9507,1.9505,1.9505,108600000.0
2008-11-13 11:33:00,1.9505,1.9506,1.9493,1.95045,145300000.0
2008-11-13 11:34:00,1.95055,1.9511,1.9503,1.9507,462900000.0
2008-11-13 11:35:00,1.9507,1.9507,1.94925,1.95025,207700000.0
2008-11-13 11:36:00,1.95,1.9505,1.9498,1.9501,234200000.0
2008-11-13 11:37:00,1.9501,1.9501,1.9491,1.9496,262800000.0
2008-11-13 11:38:00,1.94965,1.9497,1.94875,1.9492,238500000.0
2008-11-13 11:39:00,1.9492,1.95005,1.9487,1.9498,227200000.0
2008-11-13 11:40:00,1.9498,1.9502,1.94885,1.9495,180700000.0
2008-11-13 11:41:00,1.9495,1.9506,1.94895,1.9492,229500000.0
2008-11-13 11:42:00,1.9492,1.9492,1.9469,1.9486,250900000.0
2008-11-13 11:43:00,1.94855,1.9488,1.94845,1.9486,261600000.0
2008-11-13 11:44:00,1.9487,1.95045,1.9487,1.9492,195600000.0
2008-11-13 11:45:00,1.94925,1.94955,1.9492,1.9492,206500000.0
2008-11-13 11:46:00,1.9492,1.9492,1.948,1.9485,132800000.0
2008-11-13 11:47:00,1.9485,1.9501,1.9485,1.9495,81400000.0
2008-11-13 11:48:00,1.9498,1.95055,1.9485,1.9485,213900000.0
2008-11-13 11:49:00,1.9485,1.95015,1.9485,1.9494,215300000.0
2008-11-13 11:50:00,1.9494,1.9494,1.9494,1.9494,14400000.0
2008-11-13 11:51:00,1.9494,1.94975,1.9479,1.9488,210400000.0
2008-11-13 11:52:00,1.94885,1.9493,1.94835,1.94835,213100000.0
2008-11-13 11:53:00,1.9485,1.9485,1.9478,1.9483,99600000.0
2008-11-13 11:54:00,1.94825,1.9484,1.947,1.94805,259800000.0
2008-11-13 11:55:00,1.94815,1.9497,1.9474,1.9488,259000000.0
2008-11-13 11:56:00,1.94885,1.94925,1.9479,1.94825,466000000.0
2008-11-13 11:57:00,1.94835,1.94855,1.9482,1.9482,222900000.0
2008-11-13 11:58:00,1.9482,1.9482,1.94595,1.9466,459499996.0
2008-11-13 11:59:00,1.94685,1.9488,1.9467,1.9476,234700000.0
2008-11-13 12:00:00,1.9476,1.9491,1.9476,1.9491,161200000.0
2008-11-13 12:01:00,1.94915,1.9493,1.9488,1.9491,227500000.0
2008-11-13 12:02:00,1.9491,1.94985,1.94815,1.94825,295300000.0
2008-11-13 12:03:00,1.94765,1.94845,1.9471,1.9482,281800000.0
2008-11-13 12:04:00,1.9482,1.94835,1.94705,1.94775,223600000.0
2008-11-13 12:05:00,1.948,1.9489,1.94725,1.9488,231200000.0
2008-11-13 12:06:00,1.94875,1.9491,1.94855,1.9488,238900000.0
2008-11-13 12:07:00,1.9488,1.94915,1.94875,1.9491,226100000.0
2008-11-13 12:08:00,1.94915,1.95035,1.94915,1.94955,269000000.0
2008-11-13 12:09:00,1.94955,1.94955,1.94815,1.94925,257600000.0
2008-11-13 12:10:00,1.94925,1.9497,1.9488,1.94895,156900000.0
2008-11-13 12:11:00,1.949,1.94995,1.94865,1.9497,166700000.0
2008-11-13 12:12:00,1.9497,1.9501,1.9497,1.94995,154300000.0
2008-11-13 12:13:00,1.94995,1.95005,1.9489,1.94925,96500000.0
2008-11-13 12:14:00,1.94975,1.95015,1.9492,1.95,152300000.0
2008-11-13 12:15:00,1.94995,1.9511,1.94985,1.9511,204000000.0
2008-11-13 12:16:00,1.9511,1.9519,1.9509,1.9513,149500000.0
2008-11-13 12:17:00,1.9513,1.95225,1.94975,1.94985,231100000.0
2008-11-13 12:18:00,1.94975,1.9511,1.94915,1.95015,182500000.0
2008-11-13 12:19:00,1.9502,1.9507,1.9501,1.9506,167600000.0
2008-11-13 12:20:00,1.9506,1.9506,1.9497,1.9497,134200000.0
2008-11-13 12:21:00,1.9498,1.95175,1.9498,1.95175,161400000.0
2008-11-13 12:22:00,1.95195,1.95335,1.9517,1.9521,258700000.0
2008-11-13 12:23:00,1.9521,1.95375,1.9521,1.95305,234300000.0
2008-11-13 12:24:00,1.95295,1.9544,1.9529,1.95375,158600000.0
2008-11-13 12:25:00,1.95375,1.9563,1.9536,1.9549,267800000.0
2008-11-13 12:26:00,1.955,1.9566,1.9549,1.95595,285600000.0
2008-11-13 12:27:00,1.95595,1.9564,1.9547,1.9558,232000000.0
2008-11-13 12:28:00,1.9558,1.9558,1.95505,1.9556,127800000.0
2008-11-13 12:29:00,1.9556,1.95605,1.9556,1.95585,104200000.0
2008-11-13 12:30:00,1.9559,1.9562,1.9556,1.95575,85600000.0
2008-11-13 12:31:00,1.9557,1.95745,1.9557,1.9567,158400000.0
2008-11-13 12:32:00,1.9568,1.9574,1.9566,1.9573,190200000.0
2008-11-13 12:33:00,1.95725,1.95745,1.95535,1.95655,716100000.0
2008-11-13 12:34:00,1.9564,1.95705,1.9546,1.95495,262700000.0
2008-11-13 12:35:00,1.95495,1.95595,1.9545,1.95555,209300000.0
2008-11-13 12:36:00,1.95565,1.95565,1.9551,1.9553,34400000.0
2008-11-13 12:37:00,1.95535,1.9563,1.9551,1.95595,154100000.0
2008-11-13 12:38:00,1.95595,1.95635,1.9553,1.95565,219400000.0
2008-11-13 12:39:00,1.95575,1.9572,1.95575,1.9567,227900000.0
2008-11-13 12:40:00,1.95665,1.9575,1.95645,1.9573,212700000.0
2008-11-13 12:41:00,1.95725,1.95895,1.957,1.9587,189000000.0
2008-11-13 12:42:00,1.9586,1.961,1.9586,1.96065,181300000.0
2008-11-13 12:43:00,1.96065,1.9611,1.9603,1.9609,139800000.0
2008-11-13 12:44:00,1.9609,1.96295,1.9609,1.96225,94600000.0
2008-11-13 12:45:00,1.96195,1.96195,1.96035,1.9609,230100000.0
2008-11-13 12:46:00,1.96095,1.96195,1.9609,1.9612,200200000.0
2008-11-13 12:47:00,1.9612,1.9612,1.9589,1.9596,283100000.0
2008-11-13 12:48:00,1.95955,1.95955,1.95715,1.9587,253500000.0
2008-11-13 12:49:00,1.9586,1.96015,1.9579,1.9595,246000000.0
2008-11-13 12:50:00,1.9595,1.96,1.9585,1.95945,198600000.0
2008-11-13 12:51:00,1.95945,1.961,1.95945,1.96055,227200000.0
2008-11-13 12:52:00,1.96055,1.9608,1.9586,1.96025,275600000.0
2008-11-13 12:53:00,1.96015,1.96015,1.9584,1.9594,191000000.0
2008-11-13 12:54:00,1.95955,1.9596,1.9583,1.9583,66400000.0
2008-11-13 12:55:00,1.9585,1.9595,1.95815,1.9585,151100000.0
2008-11-13 12:56:00,1.9585,1.9585,1.9584,1.9585,68500000.0
2008-11-13 12:57:00,1.9585,1.9585,1.9562,1.958,206900000.0
2008-11-13 12:58:00,1.95785,1.9588,1.9572,1.9588,130700000.0
2008-11-13 12:59:00,1.9589,1.9591,1.9571,1.95745,117500000.0
2008-11-13 13:00:00,1.95755,1.95825,1.95685,1.95735,162700000.0
2008-11-13 13:01:00,1.95735,1.9584,1.9571,1.9579,195900000.0
2008-11-13 13:02:00,1.9579,1.9602,1.9578,1.9602,208200000.0
2008-11-13 13:03:00,1.96035,1.96095,1.95835,1.9591,196700000.0
2008-11-13 13:04:00,1.95935,1.961,1.9584,1.9608,187200000.0
2008-11-13 13:05:00,1.9608,1.9608,1.95925,1.9597,115400000.0
2008-11-13 13:06:00,1.95965,1.96185,1.9594,1.9618,157700000.0
2008-11-13 13:07:00,1.9618,1.9618,1.9608,1.96115,118100000.0
2008-11-13 13:08:00,1.9613,1.9613,1.9577,1.95855,287100000.0
2008-11-13 13:09:00,1.95865,1.9594,1.95805,1.9583,177900000.0
2008-11-13 13:10:00,1.9583,1.9596,1.958,1.95895,168900000.0
2008-11-13 13:11:00,1.95835,1.96025,1.957,1.9597,222300000.0
2008-11-13 13:12:00,1.9597,1.9598,1.9597,1.9597,74300000.0
2008-11-13 13:13:00,1.9597,1.9614,1.95945,1.9608,236000000.0
2008-11-13 13:14:00,1.96115,1.96185,1.96035,1.9613,278000000.0
2008-11-13 13:15:00,1.96145,1.96155,1.9571,1.95725,256400000.0
2008-11-13 13:16:00,1.9574,1.95815,1.9571,1.95725,188900000.0
2008-11-13 13:17:00,1.95725,1.95835,1.95725,1.95775,151500000.0
2008-11-13 13:18:00,1.9578,1.9578,1.9571,1.9575,102800000.0
2008-11-13 13:19:00,1.9575,1.9575,1.95345,1.9542,187300000.0
2008-11-13 13:20:00,1.95425,1.95445,1.9498,1.9502,372900000.0
2008-11-13 13:21:00,1.9502,1.95235,1.9502,1.952,149100000.0
2008-11-13 13:22:00,1.952,1.95375,1.9506,1.9536,276000000.0
2008-11-13 13:23:00,1.9536,1.9549,1.9533,1.9539,200000000.0
2008-11-13 13:24:00,1.95385,1.9552,1.95385,1.9542,243300000.0
2008-11-13 13:25:00,1.9542,1.9562,1.9541,1.95595,224900000.0
2008-11-13 13:26:00,1.95605,1.9568,1.95565,1.9568,151700000.0
2008-11-13 13:27:00,1.9569,1.9569,1.9551,1.9562,421000000.0
2008-11-13 13:28:00,1.9562,1.9562,1.95505,1.9552,161400000.0
2008-11-13 13:29:00,1.955,1.95625,1.9538,1.9553,410600000.0
2008-11-13 13:30:00,1.9552,1.9553,1.9549,1.95495,157600000.0
2008-11-13 13:31:00,1.95485,1.9549,1.9547,1.9547,102500000.0
2008-11-13 13:32:00,1.9547,1.9547,1.95235,1.9541,153800000.0
2008-11-13 13:33:00,1.95425,1.9547,1.9538,1.95445,177400000.0
2008-11-13 13:34:00,1.95445,1.9547,1.9538,1.95425,139200000.0
2008-11-13 13:35:00,1.9543,1.95475,1.9539,1.95455,155400000.0
2008-11-13 13:36:00,1.95455,1.95485,1.95335,1.95335,116300000.0
2008-11-13 13:37:00,1.95355,1.9544,1.9523,1.9533,182700000.0
2008-11-13 13:38:00,1.95325,1.9535,1.95205,1.95315,205600000.0
2008-11-13 13:39:00,1.95325,1.95425,1.9527,1.95425,107300000.0
2008-11-13 13:40:00,1.95415,1.95435,1.9536,1.9536,211700000.0
2008-11-13 13:41:00,1.9536,1.95375,1.9536,1.9536,119800000.0
2008-11-13 13:42:00,1.9536,1.9544,1.9536,1.9539,131200000.0
2008-11-13 13:43:00,1.9539,1.95515,1.9539,1.955,260800000.0
2008-11-13 13:44:00,1.95505,1.9559,1.9547,1.9555,159300000.0
2008-11-13 13:45:00,1.9556,1.95575,1.9543,1.95565,82200000.0
2008-11-13 13:46:00,1.95565,1.95585,1.9545,1.9546,190300000.0
2008-11-13 13:47:00,1.95475,1.9553,1.95335,1.9553,381500000.0
2008-11-13 13:48:00,1.9552,1.95575,1.955,1.9555,140700000.0
2008-11-13 13:49:00,1.9555,1.95615,1.95415,1.9553,692300001.0
2008-11-13 13:50:00,1.9553,1.95585,1.9553,1.9557,323399999.0
2008-11-13 13:51:00,1.95565,1.95655,1.9556,1.9562,126200000.0
2008-11-13 13:52:00,1.9563,1.95715,1.9562,1.95715,218700000.0
2008-11-13 13:53:00,1.9571,1.9578,1.95625,1.9578,306100000.0
2008-11-13 13:54:00,1.95835,1.96115,1.958,1.96115,242500000.0
2008-11-13 13:55:00,1.9611,1.96125,1.9594,1.96,163100000.0
2008-11-13 13:56:00,1.95995,1.95995,1.95815,1.95875,244800000.0
2008-11-13 13:57:00,1.9589,1.9592,1.9586,1.95885,73700000.0
2008-11-13 13:58:00,1.9589,1.95905,1.9584,1.9585,58200000.0
2008-11-13 13:59:00,1.9585,1.9585,1.95645,1.9569,95300000.0
2008-11-13 14:00:00,1.957,1.95825,1.955,1.95735,189500000.0
2008-11-13 14:01:00,1.95735,1.95825,1.9561,1.958,326900001.0
2008-11-13 14:02:00,1.958,1.95945,1.95725,1.95765,203200000.0
2008-11-13 14:03:00,1.9577,1.9581,1.95685,1.9569,232499997.0
2008-11-13 14:04:00,1.9569,1.9569,1.95455,1.9551,224600000.0
2008-11-13 14:05:00,1.9551,1.95655,1.9536,1.9563,258800000.0
2008-11-13 14:06:00,1.95675,1.9572,1.95525,1.957,198000000.0
2008-11-13 14:07:00,1.95695,1.95695,1.9542,1.95475,190500000.0
2008-11-13 14:08:00,1.9548,1.9559,1.954,1.9551,100900000.0
2008-11-13 14:09:00,1.9553,1.9567,1.9548,1.95565,112900000.0
2008-11-13 14:10:00,1.95565,1.95735,1.95565,1.95735,136900000.0
2008-11-13 14:11:00,1.9573,1.95895,1.95565,1.95895,234400000.0
2008-11-13 14:12:00,1.95885,1.9594,1.9572,1.95875,282600000.0
2008-11-13 14:13:00,1.9588,1.96205,1.95855,1.9611,196700000.0
2008-11-13 14:14:00,1.9611,1.9641,1.9611,1.96285,172700000.0
2008-11-13 14:15:00,1.9629,1.96385,1.96255,1.9628,141900000.0
2008-11-13 14:16:00,1.9628,1.9649,1.9628,1.964,287800000.0
2008-11-13 14:17:00,1.9631,1.9647,1.96255,1.96255,174400000.0
2008-11-13 14:18:00,1.9624,1.96325,1.9611,1.9617,154000000.0
2008-11-13 14:19:00,1.9617,1.9617,1.95965,1.9603,141300000.0
2008-11-13 14:20:00,1.9603,1.96095,1.96025,1.9607,95100000.0
2008-11-13 14:21:00,1.9607,1.9641,1.9607,1.96285,230500000.0
2008-11-13 14:22:00,1.96275,1.9632,1.96045,1.96045,173700000.0
2008-11-13 14:23:00,1.96045,1.96135,1.96045,1.9611,109100000.0
2008-11-13 14:24:00,1.9611,1.9611,1.9601,1.9607,75600000.0
2008-11-13 14:25:00,1.9608,1.9609,1.9573,1.9575,101600000.0
2008-11-13 14:26:00,1.9574,1.9607,1.95705,1.96065,203100000.0
2008-11-13 14:27:00,1.9607,1.96365,1.9594,1.9623,252200000.0
2008-11-13 14:28:00,1.9623,1.9623,1.96035,1.9605,280700000.0
2008-11-13 14:29:00,1.9605,1.9611,1.9603,1.9604,212600000.0
2008-11-13 14:30:00,1.9604,1.9604,1.9579,1.95925,193399999.0
2008-11-13 14:31:00,1.9594,1.96105,1.95865,1.9605,185300000.0
2008-11-13 14:32:00,1.9608,1.96395,1.9602,1.96395,200600000.0
2008-11-13 14:33:00,1.96405,1.9652,1.96185,1.96215,112300000.0
2008-11-13 14:34:00,1.96235,1.96255,1.96155,1.9617,108400000.0
2008-11-13 14:35:00,1.9617,1.9617,1.95975,1.96005,156100000.0
2008-11-13 14:36:00,1.96005,1.9641,1.96005,1.9623,211300000.0
2008-11-13 14:37:00,1.96235,1.963,1.96155,1.96295,165500000.0
2008-11-13 14:38:00,1.963,1.9632,1.9617,1.96185,95500000.0
2008-11-13 14:39:00,1.96185,1.96205,1.9595,1.9613,89400000.0
2008-11-13 14:40:00,1.96115,1.96235,1.9595,1.961,198900000.0
2008-11-13 14:41:00,1.96135,1.9663,1.96135,1.9646,219900000.0
2008-11-13 14:42:00,1.9646,1.9651,1.9612,1.9622,259500000.0
2008-11-13 14:43:00,1.962,1.9624,1.96115,1.96215,146400000.0
2008-11-13 14:44:00,1.96225,1.96355,1.96195,1.96215,143300000.0
2008-11-13 14:45:00,1.9624,1.96315,1.9619,1.96215,161400000.0
2008-11-13 14:46:00,1.96215,1.9627,1.95965,1.9609,170700000.0
2008-11-13 14:47:00,1.9609,1.9609,1.9592,1.9594,190600000.0
2008-11-13 14:48:00,1.9594,1.96005,1.9594,1.95975,134700000.0
2008-11-13 14:49:00,1.95975,1.95975,1.9597,1.9597,16600000.0
2008-11-13 14:50:00,1.9597,1.9597,1.95815,1.95865,171400000.0
2008-11-13 14:51:00,1.95855,1.9587,1.9583,1.95865,94700000.0
2008-11-13 14:52:00,1.9586,1.95915,1.9582,1.9585,104500000.0
2008-11-13 14:53:00,1.9585,1.9586,1.9583,1.9583,72100000.0
2008-11-13 14:54:00,1.9583,1.96055,1.95715,1.9601,168800000.0
2008-11-13 14:55:00,1.9601,1.9601,1.9584,1.9589,148000000.0
2008-11-13 14:56:00,1.959,1.96265,1.959,1.9603,217100000.0
2008-11-13 14:57:00,1.96025,1.9603,1.9593,1.9593,118900000.0
2008-11-13 14:58:00,1.9595,1.96265,1.9591,1.9624,164900000.0
2008-11-13 14:59:00,1.9624,1.9624,1.95935,1.9601,177000000.0
2008-11-13 15:00:00,1.9601,1.9622,1.9599,1.9618,205300000.0
2008-11-13 15:01:00,1.9618,1.96275,1.9614,1.9618,136800000.0
2008-11-13 15:02:00,1.9618,1.96345,1.96155,1.963,208600000.0
2008-11-13 15:03:00,1.96295,1.96315,1.95945,1.9601,139900000.0
2008-11-13 15:04:00,1.96005,1.96195,1.95935,1.961,205300000.0
2008-11-13 15:05:00,1.961,1.9615,1.95965,1.96055,215100000.0
2008-11-13 15:06:00,1.96045,1.96125,1.95995,1.9606,190900000.0
2008-11-13 15:07:00,1.9606,1.9609,1.9605,1.9607,87600000.0
2008-11-13 15:08:00,1.9607,1.9607,1.9606,1.9606,48200000.0
2008-11-13 15:09:00,1.9606,1.9606,1.95975,1.9602,86600000.0
2008-11-13 15:10:00,1.9602,1.9606,1.95855,1.9602,232700000.0
2008-11-13 15:11:00,1.96025,1.9606,1.95735,1.9592,117900000.0
2008-11-13 15:12:00,1.9592,1.9592,1.9558,1.9567,161600000.0
2008-11-13 15:13:00,1.9567,1.9593,1.9557,1.9562,156100000.0
2008-11-13 15:14:00,1.9562,1.96,1.9562,1.95965,143500000.0
2008-11-13 15:15:00,1.9594,1.9604,1.9588,1.9595,178100000.0
2008-11-13 15:16:00,1.9595,1.9595,1.958,1.95845,192100000.0
2008-11-13 15:17:00,1.95855,1.9592,1.95695,1.95845,116000000.0
2008-11-13 15:18:00,1.9585,1.96045,1.9585,1.95985,154700000.0
2008-11-13 15:19:00,1.95995,1.9611,1.9597,1.9607,179000000.0
2008-11-13 15:20:00,1.9607,1.9619,1.9604,1.961,231000000.0
2008-11-13 15:21:00,1.96105,1.96125,1.9588,1.9591,159300000.0
2008-11-13 15:22:00,1.95905,1.9597,1.95905,1.95935,150100000.0
2008-11-13 15:23:00,1.95955,1.96,1.9593,1.9599,165400000.0
2008-11-13 15:24:00,1.9598,1.9603,1.9596,1.95995,97700000.0
2008-11-13 15:25:00,1.96,1.96035,1.9599,1.9599,103400000.0
2008-11-13 15:26:00,1.9599,1.9599,1.95835,1.9595,100800000.0
2008-11-13 15:27:00,1.9596,1.96255,1.9596,1.96215,169800000.0
2008-11-13 15:28:00,1.96215,1.96335,1.96215,1.9628,74300000.0
2008-11-13 15:29:00,1.9628,1.96285,1.95975,1.96085,113300000.0
2008-11-13 15:30:00,1.96035,1.96505,1.9593,1.9624,213900000.0
2008-11-13 15:31:00,1.9625,1.96425,1.9615,1.9616,163200000.0
2008-11-13 15:32:00,1.9616,1.9616,1.95925,1.9594,138300000.0
2008-11-13 15:33:00,1.9594,1.95975,1.95725,1.95895,99600000.0
2008-11-13 15:34:00,1.95895,1.9594,1.95825,1.959,111400000.0
2008-11-13 15:35:00,1.95825,1.9606,1.95825,1.9591,158900000.0
2008-11-13 15:36:00,1.9591,1.95965,1.95865,1.9588,145200000.0
2008-11-13 15:37:00,1.95875,1.959,1.95855,1.9589,143900000.0
2008-11-13 15:38:00,1.9589,1.95965,1.95875,1.959,160400000.0
2008-11-13 15:39:00,1.95915,1.9594,1.9565,1.95685,147000000.0
2008-11-13 15:40:00,1.95695,1.9588,1.9564,1.95835,109600000.0
2008-11-13 15:41:00,1.9583,1.95995,1.9583,1.9591,121100000.0
2008-11-13 15:42:00,1.9591,1.9613,1.959,1.96025,170900000.0
2008-11-13 15:43:00,1.96025,1.96125,1.95995,1.9609,117600000.0
2008-11-13 15:44:00,1.9609,1.9609,1.95955,1.96075,111700000.0
2008-11-13 15:45:00,1.9608,1.9608,1.95885,1.9595,131100000.0
2008-11-13 15:46:00,1.95965,1.9607,1.95925,1.9602,124400000.0
2008-11-13 15:47:00,1.9602,1.9602,1.95835,1.9589,103300000.0
2008-11-13 15:48:00,1.9589,1.95965,1.9584,1.95855,117600000.0
2008-11-13 15:49:00,1.95845,1.9593,1.9583,1.9585,100700000.0
2008-11-13 15:50:00,1.9585,1.9588,1.9574,1.95815,137200000.0
2008-11-13 15:51:00,1.9582,1.9595,1.95595,1.9561,142200000.0
2008-11-13 15:52:00,1.95605,1.9568,1.95555,1.9558,167700000.0
2008-11-13 15:53:00,1.95595,1.95735,1.95495,1.95685,178400000.0
2008-11-13 15:54:00,1.95735,1.9577,1.95665,1.9569,127600000.0
2008-11-13 15:55:00,1.9569,1.9578,1.9567,1.95745,236800000.0
2008-11-13 15:56:00,1.9575,1.9579,1.9563,1.95645,224800000.0
2008-11-13 15:57:00,1.9564,1.9573,1.9558,1.9564,142600000.0
2008-11-13 15:58:00,1.95655,1.9598,1.9564,1.95885,172700000.0
2008-11-13 15:59:00,1.959,1.95975,1.9571,1.9591,290500000.0
2008-11-13 16:00:00,1.9591,1.95985,1.9558,1.95635,224700000.0
2008-11-13 16:01:00,1.95645,1.957,1.9555,1.956,284100000.0
2008-11-13 16:02:00,1.956,1.9579,1.95545,1.9563,238500000.0
2008-11-13 16:03:00,1.9563,1.95745,1.95575,1.95625,214000000.0
2008-11-13 16:04:00,1.95635,1.95675,1.95565,1.9559,151000000.0
2008-11-13 16:05:00,1.9559,1.95645,1.9547,1.95475,232400000.0
2008-11-13 16:06:00,1.9549,1.9565,1.9543,1.9546,171500000.0
2008-11-13 16:07:00,1.9547,1.9547,1.9506,1.952,214000000.0
2008-11-13 16:08:00,1.95235,1.9527,1.94905,1.95005,123000000.0
2008-11-13 16:09:00,1.94985,1.95195,1.94805,1.951,166500000.0
2008-11-13 16:10:00,1.951,1.95225,1.9499,1.95045,222000000.0
2008-11-13 16:11:00,1.9503,1.95225,1.94975,1.9501,148800000.0
2008-11-13 16:12:00,1.95055,1.95095,1.94975,1.9506,136700000.0
2008-11-13 16:13:00,1.9506,1.95075,1.9492,1.9496,156700000.0
2008-11-13 16:14:00,1.9496,1.9496,1.94785,1.9495,190900000.0
2008-11-13 16:15:00,1.94955,1.95045,1.94645,1.9467,162400000.0
2008-11-13 16:16:00,1.9467,1.949,1.9467,1.9487,228200000.0
2008-11-13 16:17:00,1.9487,1.9494,1.9486,1.94915,203800000.0
2008-11-13 16:18:00,1.9491,1.94935,1.94815,1.94895,183400000.0
2008-11-13 16:19:00,1.94895,1.949,1.94855,1.94855,193500000.0
2008-11-13 16:20:00,1.9487,1.94915,1.9483,1.9487,74900000.0
2008-11-13 16:21:00,1.9487,1.94905,1.9477,1.94905,135100000.0
2008-11-13 16:22:00,1.94905,1.9493,1.9487,1.9487,171600000.0
2008-11-13 16:23:00,1.9487,1.9488,1.9473,1.948,159600000.0
2008-11-13 16:24:00,1.948,1.948,1.9458,1.9461,125500000.0
2008-11-13 16:25:00,1.946,1.94725,1.946,1.94715,174400000.0
2008-11-13 16:26:00,1.9474,1.94775,1.9469,1.9477,173400000.0
2008-11-13 16:27:00,1.94785,1.94815,1.946,1.94695,133700000.0
2008-11-13 16:28:00,1.94695,1.9476,1.94665,1.9472,152100000.0
2008-11-13 16:29:00,1.94705,1.94875,1.94705,1.94825,158600000.0
2008-11-13 16:30:00,1.94835,1.94965,1.9477,1.9481,171300000.0
2008-11-13 16:31:00,1.9481,1.9481,1.9416,1.9418,187800000.0
2008-11-13 16:32:00,1.9418,1.94365,1.9409,1.94295,214300000.0
2008-11-13 16:33:00,1.94305,1.9434,1.93955,1.9403,186400000.0
2008-11-13 16:34:00,1.9404,1.94215,1.9399,1.94155,214400000.0
2008-11-13 16:35:00,1.94165,1.94325,1.9407,1.94285,232300000.0
2008-11-13 16:36:00,1.9429,1.94355,1.94055,1.9415,211800000.0
2008-11-13 16:37:00,1.94155,1.94605,1.94125,1.9457,190700000.0
2008-11-13 16:38:00,1.94565,1.94775,1.9452,1.9476,169000000.0
2008-11-13 16:39:00,1.947,1.9485,1.9453,1.94845,206100000.0
2008-11-13 16:40:00,1.94845,1.95175,1.9484,1.9507,195000000.0
2008-11-13 16:41:00,1.95065,1.9521,1.9495,1.9496,190600000.0
2008-11-13 16:42:00,1.94915,1.9493,1.9467,1.9479,158400000.0
2008-11-13 16:43:00,1.94795,1.9482,1.9438,1.9463,234900000.0
2008-11-13 16:44:00,1.94655,1.94875,1.9462,1.9483,147700000.0
2008-11-13 16:45:00,1.94815,1.94995,1.9477,1.94895,163600000.0
2008-11-13 16:46:00,1.94915,1.9525,1.94875,1.9525,159200000.0
2008-11-13 16:47:00,1.9527,1.9527,1.9491,1.9507,203400000.0
2008-11-13 16:48:00,1.95075,1.95225,1.94905,1.95025,196400000.0
2008-11-13 16:49:00,1.9503,1.95125,1.94905,1.95005,202900000.0
2008-11-13 16:50:00,1.95005,1.9506,1.94955,1.94955,168700000.0
2008-11-13 16:51:00,1.9497,1.95095,1.94585,1.9481,215100000.0
2008-11-13 16:52:00,1.9481,1.9498,1.9473,1.9487,235500000.0
2008-11-13 16:53:00,1.9487,1.95005,1.94715,1.949,195200000.0
2008-11-13 16:54:00,1.94905,1.9497,1.9486,1.9489,498100000.0
2008-11-13 16:55:00,1.9489,1.9489,1.94645,1.94805,186000000.0
2008-11-13 16:56:00,1.94805,1.9487,1.9468,1.9483,119200000.0
2008-11-13 16:57:00,1.9483,1.9501,1.94685,1.94935,180300000.0
2008-11-13 16:58:00,1.94935,1.94975,1.9468,1.9475,212000000.0
2008-11-13 16:59:00,1.9476,1.94925,1.94615,1.9465,318700000.0
2008-11-13 17:00:00,1.9465,1.94755,1.9457,1.9461,228600000.0
2008-11-13 17:01:00,1.94605,1.9472,1.94535,1.94575,161400000.0
2008-11-13 17:02:00,1.94565,1.946,1.94325,1.9451,240000000.0
2008-11-13 17:03:00,1.94505,1.9461,1.9449,1.9459,140800000.0
2008-11-13 17:04:00,1.94605,1.94655,1.94535,1.9459,211600000.0
2008-11-13 17:05:00,1.9459,1.9459,1.9422,1.9424,217700000.0
2008-11-13 17:06:00,1.9424,1.9447,1.94115,1.9447,188900000.0
2008-11-13 17:07:00,1.9447,1.94505,1.9424,1.94265,131900000.0
2008-11-13 17:08:00,1.94265,1.9438,1.94225,1.94365,123000000.0
2008-11-13 17:09:00,1.94365,1.94715,1.9436,1.9467,161300000.0
2008-11-13 17:10:00,1.94675,1.9469,1.9445,1.94505,212900000.0
2008-11-13 17:11:00,1.9449,1.9449,1.9419,1.9429,208000000.0
2008-11-13 17:12:00,1.94285,1.94525,1.94155,1.94175,143300000.0
2008-11-13 17:13:00,1.94175,1.94315,1.94155,1.9426,170000000.0
2008-11-13 17:14:00,1.94265,1.94455,1.9423,1.9443,203000000.0
2008-11-13 17:15:00,1.94415,1.94485,1.94115,1.9413,154700000.0
2008-11-13 17:16:00,1.9413,1.9421,1.9393,1.9393,210600000.0
2008-11-13 17:17:00,1.9392,1.9418,1.93735,1.94015,301600000.0
2008-11-13 17:18:00,1.9402,1.94175,1.9367,1.94165,350500000.0
2008-11-13 17:19:00,1.9416,1.9416,1.93715,1.9403,258600000.0
2008-11-13 17:20:00,1.9411,1.9411,1.9379,1.93835,232600000.0
2008-11-13 17:21:00,1.9382,1.9386,1.93655,1.93655,236600000.0
2008-11-13 17:22:00,1.93655,1.94075,1.93655,1.9393,180300000.0
2008-11-13 17:23:00,1.9393,1.9393,1.9345,1.9368,212000000.0
2008-11-13 17:24:00,1.93675,1.9397,1.9355,1.939,170000000.0
2008-11-13 17:25:00,1.9388,1.94195,1.93875,1.9414,210300000.0
2008-11-13 17:26:00,1.9414,1.9414,1.9392,1.94085,206100000.0
2008-11-13 17:27:00,1.941,1.9436,1.941,1.9436,191200000.0
2008-11-13 17:28:00,1.9437,1.94435,1.94115,1.9415,221900000.0
2008-11-13 17:29:00,1.94215,1.94485,1.94065,1.94435,224800000.0
2008-11-13 17:30:00,1.94435,1.94435,1.94015,1.94205,225400000.0
2008-11-13 17:31:00,1.94205,1.9443,1.9418,1.9435,216600000.0
2008-11-13 17:32:00,1.9435,1.94375,1.93975,1.9418,184600000.0
2008-11-13 17:33:00,1.9418,1.9434,1.9417,1.9434,164500000.0
2008-11-13 17:34:00,1.9434,1.94345,1.94145,1.9432,147000000.0
2008-11-13 17:35:00,1.94325,1.9433,1.9422,1.94295,123600000.0
2008-11-13 17:36:00,1.943,1.94435,1.941,1.9421,181900000.0
2008-11-13 17:37:00,1.9422,1.94445,1.9421,1.94425,322400000.0
2008-11-13 17:38:00,1.94465,1.946,1.9436,1.9437,246300000.0
2008-11-13 17:39:00,1.9437,1.9446,1.94335,1.9435,180900000.0
2008-11-13 17:40:00,1.9435,1.9435,1.9401,1.9416,156700000.0
2008-11-13 17:41:00,1.94165,1.9438,1.94135,1.94245,183100000.0
2008-11-13 17:42:00,1.94245,1.94485,1.94245,1.94285,152300000.0
2008-11-13 17:43:00,1.94285,1.9493,1.9425,1.9493,189900000.0
2008-11-13 17:44:00,1.9491,1.95135,1.94805,1.94975,216800000.0
2008-11-13 17:45:00,1.9494,1.9517,1.9489,1.95065,206700000.0
2008-11-13 17:46:00,1.95025,1.9508,1.94895,1.95055,269300000.0
2008-11-13 17:47:00,1.95035,1.95355,1.95035,1.9531,265500000.0
2008-11-13 17:48:00,1.9531,1.95385,1.9512,1.95365,169600000.0
2008-11-13 17:49:00,1.95365,1.9562,1.9533,1.95615,183200000.0
2008-11-13 17:50:00,1.95655,1.9568,1.95245,1.9526,241400000.0
2008-11-13 17:51:00,1.95255,1.9561,1.95205,1.95525,275900000.0
2008-11-13 17:52:00,1.95525,1.95645,1.95505,1.9562,200100000.0
2008-11-13 17:53:00,1.9562,1.95725,1.95525,1.9559,152200000.0
2008-11-13 17:54:00,1.9559,1.9559,1.95345,1.9549,176800000.0
2008-11-13 17:55:00,1.95505,1.9578,1.9548,1.9556,257200000.0
2008-11-13 17:56:00,1.9556,1.95695,1.9554,1.95695,247500000.0
2008-11-13 17:57:00,1.9569,1.95795,1.9552,1.9559,217700000.0
2008-11-13 17:58:00,1.9559,1.9576,1.9559,1.9568,219800000.0
2008-11-13 17:59:00,1.957,1.96025,1.957,1.9599,195200000.0
2008-11-13 18:00:00,1.9599,1.96025,1.9562,1.95765,149000000.0
2008-11-13 18:01:00,1.95765,1.95785,1.9527,1.9532,271200000.0
2008-11-13 18:02:00,1.9532,1.95395,1.95315,1.9537,276100000.0
2008-11-13 18:03:00,1.9539,1.956,1.9532,1.955,288600000.0
2008-11-13 18:04:00,1.955,1.95545,1.95335,1.9544,185300000.0
2008-11-13 18:05:00,1.9544,1.9556,1.95335,1.9552,200300000.0
2008-11-13 18:06:00,1.9552,1.9567,1.9547,1.9562,214900000.0
2008-11-13 18:07:00,1.95625,1.95715,1.9555,1.95695,202500000.0
2008-11-13 18:08:00,1.95705,1.95705,1.95425,1.9544,231000000.0
2008-11-13 18:09:00,1.9543,1.95895,1.9539,1.95815,193100000.0
2008-11-13 18:10:00,1.9578,1.9609,1.9578,1.9592,185300000.0
2008-11-13 18:11:00,1.9592,1.9592,1.95795,1.95885,181200000.0
2008-11-13 18:12:00,1.9589,1.95965,1.9586,1.95905,192500000.0
2008-11-13 18:13:00,1.95915,1.9601,1.95645,1.9566,164800000.0
2008-11-13 18:14:00,1.9565,1.95685,1.95345,1.95345,259200000.0
2008-11-13 18:15:00,1.9533,1.95615,1.95225,1.9551,305600000.0
2008-11-13 18:16:00,1.95505,1.95715,1.95415,1.9564,368300000.0
2008-11-13 18:17:00,1.95655,1.95695,1.9563,1.9567,285200000.0
2008-11-13 18:18:00,1.95665,1.9574,1.95605,1.9567,292200000.0
2008-11-13 18:19:00,1.9567,1.9621,1.9567,1.96095,217100000.0
2008-11-13 18:20:00,1.96115,1.9617,1.95835,1.9589,330600000.0
2008-11-13 18:21:00,1.9588,1.9595,1.95755,1.9588,229200000.0
2008-11-13 18:22:00,1.9588,1.9588,1.9537,1.95405,288100000.0
2008-11-13 18:23:00,1.954,1.9542,1.95165,1.95335,213600000.0
2008-11-13 18:24:00,1.9535,1.95385,1.95175,1.9531,330200000.0
2008-11-13 18:25:00,1.95315,1.9534,1.95075,1.9525,290300000.0
2008-11-13 18:26:00,1.9525,1.95465,1.9525,1.95415,180800000.0
2008-11-13 18:27:00,1.95435,1.95595,1.9542,1.95585,158900000.0
2008-11-13 18:28:00,1.95585,1.9559,1.9522,1.9533,323900000.0
2008-11-13 18:29:00,1.9533,1.9548,1.9521,1.9536,187700000.0
2008-11-13 18:30:00,1.9536,1.954,1.9502,1.9509,229700000.0
2008-11-13 18:31:00,1.9509,1.9517,1.94995,1.95135,264100000.0
2008-11-13 18:32:00,1.9513,1.9539,1.95095,1.95385,154900000.0
2008-11-13 18:33:00,1.95395,1.95485,1.95315,1.9532,226700000.0
2008-11-13 18:34:00,1.95335,1.9537,1.9513,1.9524,264000000.0
2008-11-13 18:35:00,1.95285,1.95565,1.9528,1.9536,334600000.0
2008-11-13 18:36:00,1.9536,1.9536,1.95055,1.9519,353600000.0
2008-11-13 18:37:00,1.9519,1.9543,1.95015,1.9534,287400000.0
2008-11-13 18:38:00,1.95335,1.9571,1.9532,1.9566,253400000.0
2008-11-13 18:39:00,1.9566,1.95745,1.95635,1.9572,223600000.0
2008-11-13 18:40:00,1.9572,1.95745,1.95145,1.95385,346000000.0
2008-11-13 18:41:00,1.95405,1.9552,1.95375,1.9543,269700000.0
2008-11-13 18:42:00,1.9543,1.95445,1.9543,1.9543,140300000.0
2008-11-13 18:43:00,1.9543,1.9544,1.9523,1.9531,304100000.0
2008-11-13 18:44:00,1.9531,1.95495,1.95245,1.95395,274800000.0
2008-11-13 18:45:00,1.9541,1.955,1.9532,1.9542,259100000.0
2008-11-13 18:46:00,1.95415,1.9546,1.95035,1.95035,263200000.0
2008-11-13 18:47:00,1.94945,1.95315,1.94885,1.95285,278300000.0
2008-11-13 18:48:00,1.9528,1.95505,1.95195,1.9542,239900000.0
2008-11-13 18:49:00,1.95435,1.95525,1.95285,1.953,275900000.0
2008-11-13 18:50:00,1.95305,1.9535,1.9512,1.9512,266900000.0
2008-11-13 18:51:00,1.9512,1.9514,1.9495,1.95095,249500000.0
2008-11-13 18:52:00,1.95105,1.9522,1.9506,1.9519,273800000.0
2008-11-13 18:53:00,1.9519,1.952,1.9501,1.95025,120000000.0
2008-11-13 18:54:00,1.9502,1.95375,1.9497,1.95375,276400000.0
2008-11-13 18:55:00,1.9539,1.95405,1.9513,1.95175,365700000.0
2008-11-13 18:56:00,1.95165,1.9535,1.95025,1.9523,245000000.0
2008-11-13 18:57:00,1.9523,1.9537,1.95145,1.95345,185800000.0
2008-11-13 18:58:00,1.9534,1.95575,1.953,1.9553,238200000.0
2008-11-13 18:59:00,1.9553,1.9568,1.9553,1.9568,350800000.0
2008-11-13 19:00:00,1.95675,1.9573,1.9542,1.9567,234000000.0
2008-11-13 19:01:00,1.957,1.9571,1.95575,1.9571,194000000.0
2008-11-13 19:02:00,1.95705,1.9571,1.95435,1.9558,317500000.0
2008-11-13 19:03:00,1.95595,1.9588,1.9555,1.9562,337700000.0
2008-11-13 19:04:00,1.9562,1.95765,1.95585,1.95585,204100000.0
2008-11-13 19:05:00,1.9559,1.9569,1.95535,1.95625,383800000.0
2008-11-13 19:06:00,1.95615,1.9563,1.9534,1.95395,243600000.0
2008-11-13 19:07:00,1.954,1.9548,1.9535,1.954,190100000.0
2008-11-13 19:08:00,1.954,1.95505,1.954,1.9549,203100000.0
2008-11-13 19:09:00,1.9549,1.95575,1.9532,1.95395,247200000.0
2008-11-13 19:10:00,1.9539,1.95445,1.9536,1.954,144500000.0
2008-11-13 19:11:00,1.954,1.95645,1.95385,1.9555,297800000.0
2008-11-13 19:12:00,1.9555,1.9558,1.95385,1.95385,138100000.0
2008-11-13 19:13:00,1.95385,1.95505,1.95385,1.955,181700000.0
2008-11-13 19:14:00,1.955,1.9563,1.955,1.9555,279400000.0
2008-11-13 19:15:00,1.9555,1.95575,1.9542,1.95435,430300000.0
2008-11-13 19:16:00,1.95435,1.95795,1.95435,1.9569,178000000.0
2008-11-13 19:17:00,1.9569,1.9569,1.9531,1.9533,178300000.0
2008-11-13 19:18:00,1.9533,1.9545,1.9505,1.95185,294800000.0
2008-11-13 19:19:00,1.95195,1.95525,1.9519,1.9549,259600000.0
2008-11-13 19:20:00,1.9549,1.95555,1.95415,1.95525,219500000.0
2008-11-13 19:21:00,1.9552,1.9564,1.9546,1.956,192300000.0
2008-11-13 19:22:00,1.956,1.956,1.95475,1.9551,154400000.0
2008-11-13 19:23:00,1.9551,1.9551,1.9539,1.95455,124000000.0
2008-11-13 19:24:00,1.9545,1.95475,1.95395,1.9541,201200000.0
2008-11-13 19:25:00,1.9541,1.9545,1.9541,1.9545,192300000.0
2008-11-13 19:26:00,1.95415,1.95625,1.9541,1.9555,305400000.0
2008-11-13 19:27:00,1.9555,1.9569,1.9551,1.9565,135000000.0
2008-11-13 19:28:00,1.9565,1.9565,1.9547,1.9565,99400000.0
2008-11-13 19:29:00,1.9565,1.9565,1.95435,1.9553,178400000.0
2008-11-13 19:30:00,1.95535,1.9562,1.95525,1.95555,201600000.0
2008-11-13 19:31:00,1.9556,1.95625,1.95525,1.9558,171800000.0
2008-11-13 19:32:00,1.9558,1.9558,1.9546,1.95465,107600000.0
2008-11-13 19:33:00,1.95465,1.95515,1.9532,1.9548,281100000.0
2008-11-13 19:34:00,1.95485,1.95545,1.9527,1.9547,195600000.0
2008-11-13 19:35:00,1.9547,1.9547,1.9527,1.9532,129100000.0
2008-11-13 19:36:00,1.9532,1.9545,1.953,1.9543,406100000.0
2008-11-13 19:37:00,1.9542,1.95615,1.9542,1.9547,170200000.0
2008-11-13 19:38:00,1.9547,1.9559,1.9547,1.955,255200000.0
2008-11-13 19:39:00,1.955,1.95635,1.955,1.9555,222100000.0
2008-11-13 19:40:00,1.9555,1.95635,1.9551,1.9562,266700000.0
2008-11-13 19:41:00,1.95625,1.957,1.9558,1.95655,278500000.0
2008-11-13 19:42:00,1.9565,1.9568,1.9549,1.9551,230400000.0
2008-11-13 19:43:00,1.95535,1.9562,1.9524,1.9535,273600000.0
2008-11-13 19:44:00,1.9535,1.95685,1.95175,1.9549,314600000.0
2008-11-13 19:45:00,1.9542,1.9551,1.95285,1.9536,319900000.0
2008-11-13 19:46:00,1.9536,1.95415,1.9528,1.95335,243700000.0
2008-11-13 19:47:00,1.9535,1.95575,1.95285,1.95575,236200000.0
2008-11-13 19:48:00,1.95565,1.9557,1.9536,1.9544,296200000.0
2008-11-13 19:49:00,1.9542,1.95425,1.953,1.95315,249600000.0
2008-11-13 19:50:00,1.9531,1.95495,1.9531,1.95465,270900000.0
2008-11-13 19:51:00,1.95465,1.95565,1.9543,1.9543,347400000.0
2008-11-13 19:52:00,1.9543,1.958,1.9541,1.95695,282300000.0
2008-11-13 19:53:00,1.95695,1.9609,1.9564,1.96005,317600000.0
2008-11-13 19:54:00,1.95985,1.96255,1.9583,1.9601,315000000.0
2008-11-13 19:55:00,1.9601,1.96645,1.9601,1.9637,343400000.0
2008-11-13 19:56:00,1.9637,1.9642,1.961,1.9621,312500000.0
2008-11-13 19:57:00,1.9621,1.96365,1.9618,1.96245,342100000.0
2008-11-13 19:58:00,1.96255,1.9626,1.96075,1.96175,311200001.0
2008-11-13 19:59:00,1.962,1.9633,1.96155,1.9627,283700000.0
2008-11-13 20:00:00,1.96265,1.96435,1.96255,1.96345,318200000.0
2008-11-13 20:01:00,1.9636,1.96455,1.96215,1.9624,249500000.0
2008-11-13 20:02:00,1.9625,1.96405,1.96205,1.96405,189600000.0
2008-11-13 20:03:00,1.9641,1.9641,1.9617,1.9636,255900000.0
2008-11-13 20:04:00,1.9634,1.9634,1.962,1.96215,142300000.0
2008-11-13 20:05:00,1.96215,1.96335,1.9606,1.9633,201600000.0
2008-11-13 20:06:00,1.9632,1.96425,1.96305,1.96365,235900000.0
2008-11-13 20:07:00,1.96365,1.96375,1.96015,1.96015,229800000.0
2008-11-13 20:08:00,1.9602,1.9615,1.96,1.9603,305100000.0
2008-11-13 20:09:00,1.96035,1.961,1.9583,1.9587,237100000.0
2008-11-13 20:10:00,1.9587,1.96005,1.9587,1.96005,159900000.0
2008-11-13 20:11:00,1.96005,1.9616,1.95955,1.96125,254700000.0
2008-11-13 20:12:00,1.9613,1.96135,1.9583,1.9612,295800000.0
2008-11-13 20:13:00,1.9611,1.9616,1.95985,1.96135,225600000.0
2008-11-13 20:14:00,1.9614,1.96255,1.95895,1.95945,313100000.0
2008-11-13 20:15:00,1.9594,1.9594,1.9566,1.95665,288700000.0
2008-11-13 20:16:00,1.95675,1.95805,1.95665,1.9572,165700000.0
2008-11-13 20:17:00,1.9569,1.957,1.9539,1.9555,273800000.0
2008-11-13 20:18:00,1.9555,1.95615,1.95345,1.95375,319400000.0
2008-11-13 20:19:00,1.9539,1.95505,1.95285,1.95425,336300000.0
2008-11-13 20:20:00,1.95485,1.9574,1.95485,1.95565,286000000.0
2008-11-13 20:21:00,1.9556,1.9579,1.9556,1.9577,183700000.0
2008-11-13 20:22:00,1.95785,1.9579,1.95685,1.9574,183200000.0
2008-11-13 20:23:00,1.9574,1.95785,1.95685,1.9576,126600000.0
2008-11-13 20:24:00,1.95755,1.95755,1.9563,1.9566,186100000.0
2008-11-13 20:25:00,1.9566,1.95955,1.9564,1.9589,206000000.0
2008-11-13 20:26:00,1.9589,1.96095,1.95665,1.9595,159400000.0
2008-11-13 20:27:00,1.9595,1.9602,1.9589,1.9597,80800000.0
2008-11-13 20:28:00,1.9597,1.96085,1.95815,1.9594,322700005.0
2008-11-13 20:29:00,1.95935,1.96075,1.95815,1.9589,152100000.0
2008-11-13 20:30:00,1.9591,1.95945,1.95555,1.9556,139600000.0
2008-11-13 20:31:00,1.9556,1.95635,1.9555,1.9556,93300000.0
2008-11-13 20:32:00,1.9556,1.9562,1.95455,1.9549,140500000.0
2008-11-13 20:33:00,1.955,1.9567,1.9544,1.9552,234800000.0
2008-11-13 20:34:00,1.9552,1.95675,1.95435,1.95435,223300000.0
2008-11-13 20:35:00,1.9545,1.9559,1.9541,1.9545,163700000.0
2008-11-13 20:36:00,1.95465,1.958,1.9546,1.9562,280900000.0
2008-11-13 20:37:00,1.95575,1.95755,1.95575,1.9559,168500000.0
2008-11-13 20:38:00,1.9559,1.9566,1.9534,1.95435,193100000.0
2008-11-13 20:39:00,1.95435,1.9551,1.9531,1.9543,199900000.0
2008-11-13 20:40:00,1.95425,1.95465,1.9511,1.9526,216800000.0
2008-11-13 20:41:00,1.9526,1.95365,1.9522,1.95275,131300000.0
2008-11-13 20:42:00,1.9527,1.95475,1.9518,1.95415,176300000.0
2008-11-13 20:43:00,1.95425,1.9584,1.95425,1.95485,295200000.0
2008-11-13 20:44:00,1.955,1.95615,1.95065,1.95065,211000000.0
2008-11-13 20:45:00,1.95135,1.95165,1.94965,1.9506,234400000.0
2008-11-13 20:46:00,1.9506,1.9506,1.9472,1.9486,192800000.0
2008-11-13 20:47:00,1.9488,1.9488,1.94565,1.94655,189800000.0
2008-11-13 20:48:00,1.94635,1.9476,1.9453,1.947,257900000.0
2008-11-13 20:49:00,1.9469,1.94845,1.9466,1.9484,194300000.0
2008-11-13 20:50:00,1.94845,1.94965,1.94655,1.9485,163100000.0
2008-11-13 20:51:00,1.94855,1.9497,1.9476,1.94915,145000000.0
2008-11-13 20:52:00,1.94915,1.9506,1.94915,1.94995,144500000.0
2008-11-13 20:53:00,1.95005,1.9508,1.94975,1.9503,131200000.0
2008-11-13 20:54:00,1.94975,1.95155,1.9465,1.9472,255800000.0
2008-11-13 20:55:00,1.9472,1.95005,1.9471,1.95005,240300000.0
2008-11-13 20:56:00,1.9485,1.9517,1.9484,1.9506,175100000.0
2008-11-13 20:57:00,1.95075,1.95125,1.94965,1.9505,183500000.0
2008-11-13 20:58:00,1.95065,1.9515,1.95005,1.95015,152200000.0
2008-11-13 20:59:00,1.9501,1.95335,1.9501,1.9511,191000000.0
2008-11-13 21:00:00,1.95125,1.9533,1.94915,1.9511,165800000.0
2008-11-13 21:01:00,1.951,1.95175,1.9475,1.948,137300000.0
2008-11-13 21:02:00,1.948,1.94895,1.94695,1.9486,131500000.0
2008-11-13 21:03:00,1.9486,1.9524,1.94835,1.9516,162200000.0
2008-11-13 21:04:00,1.95155,1.9546,1.95155,1.95285,168700000.0
2008-11-13 21:05:00,1.95435,1.95435,1.9526,1.95285,137900000.0
2008-11-13 21:06:00,1.9528,1.95315,1.95225,1.9531,67200000.0
2008-11-13 21:07:00,1.9531,1.95325,1.94935,1.9506,128400000.0
2008-11-13 21:08:00,1.95065,1.9513,1.95055,1.9507,133300000.0
2008-11-13 21:09:00,1.9507,1.953,1.95025,1.9519,284500000.0
2008-11-13 21:10:00,1.9519,1.95275,1.95105,1.9516,176900000.0
2008-11-13 21:11:00,1.9517,1.95255,1.9514,1.9525,98500000.0
2008-11-13 21:12:00,1.95245,1.9525,1.9501,1.9507,135500000.0
2008-11-13 21:13:00,1.9509,1.9512,1.95055,1.9506,50500000.0
2008-11-13 21:14:00,1.9494,1.9518,1.9494,1.95085,56100000.0
2008-11-13 21:15:00,1.951,1.9518,1.9509,1.9509,48000000.0
2008-11-13 21:16:00,1.95105,1.95105,1.9493,1.9495,104800000.0
2008-11-13 21:17:00,1.9495,1.94995,1.94865,1.9491,124400000.0
2008-11-13 21:18:00,1.94925,1.95095,1.9491,1.95055,95700000.0
2008-11-13 21:19:00,1.95045,1.9529,1.9503,1.95165,154700000.0
2008-11-13 21:20:00,1.9515,1.95255,1.9507,1.95175,109200000.0
2008-11-13 21:21:00,1.9517,1.9525,1.9487,1.9488,181500000.0
2008-11-13 21:22:00,1.94885,1.9503,1.9484,1.9494,102900000.0
2008-11-13 21:23:00,1.94945,1.95005,1.9475,1.94835,142300000.0
2008-11-13 21:24:00,1.9482,1.9498,1.9479,1.94815,126600000.0
2008-11-13 21:25:00,1.94815,1.951,1.94755,1.948,169200000.0
2008-11-13 21:26:00,1.948,1.94845,1.94525,1.94565,145200000.0
2008-11-13 21:27:00,1.94495,1.9484,1.94465,1.94625,281000000.0
2008-11-13 21:28:00,1.9464,1.9484,1.946,1.9484,167500000.0
2008-11-13 21:29:00,1.94835,1.9485,1.9463,1.94775,131000000.0
2008-11-13 21:30:00,1.94805,1.94975,1.9467,1.9469,142500000.0
2008-11-13 21:31:00,1.94705,1.94785,1.94475,1.9449,234500000.0
2008-11-13 21:32:00,1.9449,1.94635,1.94475,1.946,204500000.0
2008-11-13 21:33:00,1.94595,1.9467,1.94525,1.94565,148200000.0
2008-11-13 21:34:00,1.9457,1.9464,1.9443,1.94525,126700000.0
2008-11-13 21:35:00,1.94515,1.9465,1.9446,1.9465,134000000.0
2008-11-13 21:36:00,1.94645,1.94755,1.9448,1.945,197300000.0
2008-11-13 21:37:00,1.9451,1.94655,1.9427,1.9457,260000000.0
2008-11-13 21:38:00,1.9458,1.94725,1.94545,1.94705,265300000.0
2008-11-13 21:39:00,1.94725,1.9473,1.9315,1.9324,217000000.0
2008-11-13 21:40:00,1.9324,1.9358,1.93205,1.93455,284700000.0
2008-11-13 21:41:00,1.93455,1.93695,1.9333,1.93335,239200000.0
2008-11-13 21:42:00,1.93355,1.93705,1.9319,1.93375,239200000.0
2008-11-13 21:43:00,1.9342,1.94245,1.9342,1.9422,231900000.0
2008-11-13 21:44:00,1.9422,1.9458,1.9419,1.94565,192300000.0
2008-11-13 21:45:00,1.94555,1.94655,1.94165,1.9419,157700000.0
2008-11-13 21:46:00,1.94185,1.9422,1.9396,1.93965,90800000.0
2008-11-13 21:47:00,1.9396,1.94145,1.9396,1.9399,150700000.0
2008-11-13 21:48:00,1.9399,1.941,1.9375,1.9395,352000000.0
2008-11-13 21:49:00,1.93925,1.9412,1.9387,1.9389,122600000.0
2008-11-13 21:50:00,1.939,1.9419,1.9389,1.94095,148600000.0
2008-11-13 21:51:00,1.9412,1.94765,1.9412,1.94765,141900000.0
2008-11-13 21:52:00,1.94625,1.94625,1.9432,1.9435,157500000.0
2008-11-13 21:53:00,1.9434,1.94695,1.9432,1.9455,180400000.0
2008-11-13 21:54:00,1.9455,1.9461,1.9435,1.94465,99100000.0
2008-11-13 21:55:00,1.9445,1.94645,1.9443,1.94645,93500000.0
2008-11-13 21:56:00,1.9466,1.94965,1.94655,1.948,179600000.0
2008-11-13 21:57:00,1.948,1.94935,1.9474,1.9488,230000000.0
2008-11-13 21:58:00,1.94885,1.94955,1.9479,1.9483,114400000.0
2008-11-13 21:59:00,1.9483,1.9483,1.9462,1.94695,144100000.0
2008-11-13 22:00:00,1.9473,1.9496,1.947,1.9483,396900000.0
2008-11-13 22:01:00,1.9483,1.94895,1.94815,1.9483,545300000.0
2008-11-13 22:02:00,1.9483,1.94925,1.9464,1.9464,151500000.0
2008-11-13 22:03:00,1.94675,1.953,1.946,1.9519,125800000.0
2008-11-13 22:04:00,1.95205,1.95465,1.9504,1.9532,219000000.0
2008-11-13 22:05:00,1.9526,1.9561,1.9523,1.9541,175500000.0
2008-11-13 22:06:00,1.9541,1.9544,1.954,1.9541,201200000.0
2008-11-13 22:07:00,1.9541,1.95415,1.95225,1.9529,203400000.0
2008-11-13 22:08:00,1.9529,1.9536,1.95225,1.9528,222400000.0
2008-11-13 22:09:00,1.9528,1.95625,1.95265,1.9533,195400000.0
2008-11-13 22:10:00,1.9533,1.9562,1.9517,1.95405,250900000.0
2008-11-13 22:11:00,1.95405,1.9541,1.9513,1.9515,235100000.0
2008-11-13 22:12:00,1.9515,1.95295,1.94895,1.9508,207000000.0
2008-11-13 22:13:00,1.95065,1.9515,1.94735,1.94735,95600000.0
2008-11-13 22:14:00,1.94735,1.9487,1.94705,1.94845,142400000.0
2008-11-13 22:15:00,1.94805,1.9489,1.9477,1.94815,109000000.0
2008-11-13 22:16:00,1.94815,1.94895,1.948,1.9487,71300000.0
2008-11-13 22:17:00,1.9487,1.94915,1.9486,1.9487,65400000.0
2008-11-13 22:18:00,1.9487,1.9496,1.9404,1.9422,105200000.0
2008-11-13 22:19:00,1.9436,1.9438,1.9396,1.9411,211100000.0
2008-11-13 22:20:00,1.9407,1.9432,1.94065,1.94245,121300000.0
2008-11-13 22:21:00,1.94265,1.9427,1.94115,1.9413,83800000.0
2008-11-13 22:22:00,1.9413,1.94195,1.9389,1.9407,151600000.0
2008-11-13 22:23:00,1.9407,1.9407,1.93875,1.939,171000000.0
2008-11-13 22:24:00,1.9393,1.941,1.93925,1.93965,138600000.0
2008-11-13 22:25:00,1.9398,1.9402,1.9392,1.9397,256400000.0
2008-11-13 22:26:00,1.9383,1.9385,1.93565,1.9369,165800000.0
2008-11-13 22:27:00,1.9371,1.9398,1.9363,1.93905,211100000.0
2008-11-13 22:28:00,1.9393,1.9407,1.93685,1.93885,259000000.0
2008-11-13 22:29:00,1.939,1.9399,1.93705,1.93775,105200000.0
2008-11-13 22:30:00,1.93775,1.93775,1.9342,1.9366,256000000.0
2008-11-13 22:31:00,1.9366,1.93685,1.9354,1.93655,120200000.0
2008-11-13 22:32:00,1.9364,1.93655,1.93225,1.9325,153400000.0
2008-11-13 22:33:00,1.9325,1.93355,1.9301,1.9312,212400000.0
2008-11-13 22:34:00,1.9312,1.93315,1.93065,1.9325,233500000.0
2008-11-13 22:35:00,1.93245,1.93305,1.9309,1.9312,144000000.0
2008-11-13 22:36:00,1.9312,1.9323,1.93105,1.9321,84600000.0
2008-11-13 22:37:00,1.9322,1.93385,1.93025,1.93025,90500000.0
2008-11-13 22:38:00,1.931,1.9327,1.9307,1.9313,129700000.0
2008-11-13 22:39:00,1.9313,1.93165,1.93095,1.9311,86600000.0
2008-11-13 22:40:00,1.9311,1.93125,1.9292,1.9293,37000000.0
2008-11-13 22:41:00,1.92905,1.93105,1.92905,1.93105,159500000.0
2008-11-13 22:42:00,1.9311,1.93165,1.9309,1.9309,157200001.0
2008-11-13 22:43:00,1.9311,1.9313,1.9288,1.93055,142300000.0
2008-11-13 22:44:00,1.93045,1.93045,1.92865,1.9296,36500000.0
2008-11-13 22:45:00,1.92965,1.9302,1.92895,1.92935,57000000.0
2008-11-13 22:46:00,1.92935,1.92975,1.92245,1.9237,197300000.0
2008-11-13 22:47:00,1.92455,1.925,1.9237,1.9243,134900000.0
2008-11-13 22:48:00,1.92435,1.9266,1.92385,1.92635,158000000.0
2008-11-13 22:49:00,1.92635,1.92685,1.92535,1.92555,94100000.0
2008-11-13 22:50:00,1.92565,1.9266,1.92535,1.92575,114500000.0
2008-11-13 22:51:00,1.9258,1.92765,1.9258,1.92765,61000000.0
2008-11-13 22:52:00,1.9278,1.9291,1.92715,1.9288,219100000.0
2008-11-13 22:53:00,1.9288,1.9308,1.9282,1.9308,87200000.0
2008-11-13 22:54:00,1.93095,1.93265,1.9287,1.9308,152700000.0
2008-11-13 22:55:00,1.93095,1.9317,1.92455,1.9252,139800000.0
2008-11-13 22:56:00,1.9252,1.93015,1.92445,1.927,243700000.0
2008-11-13 22:57:00,1.927,1.93095,1.92645,1.92865,221500000.0
2008-11-13 22:58:00,1.92855,1.92935,1.92595,1.92765,214100000.0
2008-11-13 22:59:00,1.9276,1.92925,1.9271,1.92805,124900000.0
2008-11-13 23:00:00,1.92795,1.9298,1.9229,1.9229,185000000.0
2008-11-13 23:01:00,1.9233,1.9234,1.92185,1.9227,153100000.0
2008-11-13 23:02:00,1.9227,1.92645,1.9227,1.9264,118100000.0
2008-11-13 23:03:00,1.9265,1.92775,1.926,1.9261,91400000.0
2008-11-13 23:04:00,1.9261,1.92675,1.9238,1.9238,127800000.0
2008-11-13 23:05:00,1.92425,1.9252,1.91955,1.92065,228100000.0
2008-11-13 23:06:00,1.9208,1.9213,1.9187,1.91895,105900000.0
2008-11-13 23:07:00,1.9192,1.92335,1.9192,1.92225,107900000.0
2008-11-13 23:08:00,1.9218,1.9238,1.921,1.92235,144200000.0
2008-11-13 23:09:00,1.92265,1.92285,1.9214,1.9216,186900000.0
2008-11-13 23:10:00,1.92185,1.92315,1.9217,1.9222,88600000.0
2008-11-13 23:11:00,1.9222,1.9225,1.9221,1.9222,38200000.0
2008-11-13 23:12:00,1.9222,1.9237,1.9222,1.92345,69500000.0
2008-11-13 23:13:00,1.92345,1.9247,1.92335,1.9247,88000000.0
2008-11-13 23:14:00,1.9247,1.92725,1.9247,1.9271,62000000.0
2008-11-13 23:15:00,1.9271,1.92765,1.9246,1.9246,111800000.0
2008-11-13 23:16:00,1.9246,1.9246,1.9235,1.9235,73400000.0
2008-11-13 23:17:00,1.9235,1.9235,1.92105,1.9211,77500000.0
2008-11-13 23:18:00,1.9211,1.9226,1.9163,1.9173,92100000.0
2008-11-13 23:19:00,1.9173,1.9194,1.9173,1.91875,109500000.0
2008-11-13 23:20:00,1.91885,1.9192,1.9185,1.919,100800000.0
2008-11-13 23:21:00,1.919,1.91955,1.919,1.91955,57800000.0
2008-11-13 23:22:00,1.9195,1.9205,1.91935,1.91995,90300000.0
2008-11-13 23:23:00,1.91995,1.92095,1.91995,1.9206,72400000.0
2008-11-13 23:24:00,1.9206,1.9208,1.9206,1.9206,38400000.0
2008-11-13 23:25:00,1.9206,1.9206,1.9191,1.9191,38800000.0
2008-11-13 23:26:00,1.9191,1.9199,1.9191,1.91945,52900000.0
2008-11-13 23:27:00,1.91945,1.92035,1.91945,1.9196,30500000.0
2008-11-13 23:28:00,1.9196,1.9196,1.9176,1.9181,34600000.0
2008-11-13 23:29:00,1.91815,1.91815,1.9164,1.91745,71400000.0
2008-11-13 23:30:00,1.91705,1.9174,1.91605,1.9162,91600000.0
2008-11-13 23:31:00,1.9162,1.91835,1.9162,1.9178,109400000.0
2008-11-13 23:32:00,1.9178,1.91895,1.9178,1.91875,54600000.0
2008-11-13 23:33:00,1.9189,1.9232,1.9182,1.9227,124500000.0
2008-11-13 23:34:00,1.9227,1.9228,1.9227,1.9227,13000000.0
2008-11-13 23:35:00,1.9227,1.923,1.92255,1.923,26600000.0
2008-11-13 23:36:00,1.92295,1.92305,1.9225,1.9227,33400000.0
2008-11-13 23:37:00,1.9227,1.9227,1.9197,1.92015,167800000.0
2008-11-13 23:38:00,1.92015,1.9212,1.91995,1.92045,95100000.0
2008-11-13 23:39:00,1.92035,1.92055,1.92025,1.92045,11000000.0
2008-11-13 23:40:00,1.9206,1.92075,1.9204,1.9205,14000000.0
2008-11-13 23:41:00,1.9205,1.9205,1.9205,1.9205,28800000.0
2008-11-13 23:42:00,1.9205,1.9205,1.9187,1.9188,20600000.0
2008-11-13 23:43:00,1.9188,1.9188,1.9188,1.9188,22000000.0
2008-11-13 23:44:00,1.9188,1.9188,1.9188,1.9188,10000000.0
2008-11-13 23:45:00,1.9188,1.9205,1.9188,1.9205,56200000.0
2008-11-13 23:46:00,1.92025,1.9213,1.91985,1.92085,70100000.0
2008-11-13 23:47:00,1.92105,1.9223,1.92065,1.9211,30700000.0
2008-11-13 23:48:00,1.9212,1.9212,1.9208,1.9212,60500000.0
2008-11-13 23:49:00,1.9212,1.9212,1.9212,1.9212,3600000.0
2008-11-13 23:50:00,1.9212,1.9212,1.921,1.9212,33200000.0
2008-11-13 23:51:00,1.9212,1.9212,1.9194,1.91975,14200000.0
2008-11-13 23:52:00,1.91935,1.92035,1.9192,1.9196,38700000.0
2008-11-13 23:53:00,1.9197,1.92005,1.91935,1.9195,27000000.0
2008-11-13 23:54:00,1.9195,1.9195,1.91835,1.91845,23400000.0
2008-11-13 23:55:00,1.9184,1.9185,1.9183,1.9183,26000000.0
2008-11-13 23:56:00,1.9183,1.9183,1.9183,1.9183,10800000.0
2008-11-13 23:57:00,1.9183,1.9183,1.9183,1.9183,4800000.0
2008-11-13 23:58:00,1.9244,1.9251,1.9244,1.9245,43900000.0
2008-11-13 23:59:00,1.9183,1.9183,1.91655,1.91655,43900000.0
2008-11-14 00:00:00,1.91655,1.91655,1.91655,1.91655,1000000.0
2008-11-14 00:01:00,1.9221,1.9239,1.9214,1.9234,57400000.0
2008-11-14 00:02:00,1.9232,1.9233,1.9229,1.9229,57400000.0
2008-11-14 00:03:00,1.9228,1.9244,1.9224,1.9239,57400000.0
2008-11-14 00:04:00,1.924,1.9243,1.9238,1.9241,57400000.0
2008-11-14 00:05:00,1.91355,1.9141,1.91175,1.9124,57400000.0
2008-11-14 00:06:00,1.91195,1.91305,1.9118,1.9126,33600000.0
2008-11-14 00:07:00,1.9127,1.9128,1.9119,1.9122,67200000.0
2008-11-14 00:08:00,1.9126,1.91295,1.9112,1.91155,57600000.0
2008-11-14 00:09:00,1.9114,1.9114,1.90975,1.9103,24000000.0
2008-11-14 00:10:00,1.9106,1.9109,1.90985,1.91075,38400000.0
2008-11-14 00:11:00,1.9108,1.91205,1.91075,1.91205,72900000.0
2008-11-14 00:12:00,1.9121,1.9123,1.9119,1.912,21400000.0
2008-11-14 00:13:00,1.9127,1.9144,1.91265,1.91265,22600000.0
2008-11-14 00:14:00,1.91345,1.9151,1.91305,1.91455,56900000.0
2008-11-14 00:15:00,1.9146,1.91535,1.9145,1.91515,21200000.0
2008-11-14 00:16:00,1.9151,1.91665,1.91495,1.91575,18900000.0
2008-11-14 00:17:00,1.91605,1.9172,1.91575,1.91635,39100000.0
2008-11-14 00:18:00,1.9163,1.91635,1.916,1.916,15000000.0
2008-11-14 00:19:00,1.916,1.91625,1.9159,1.916,41400000.0
2008-11-14 00:20:00,1.916,1.91625,1.9159,1.916,13200000.0
2008-11-14 00:21:00,1.916,1.91655,1.916,1.91655,22400000.0
2008-11-14 00:22:00,1.9166,1.919,1.9166,1.9184,63000000.0
2008-11-14 00:23:00,1.9187,1.9187,1.9176,1.91825,53400000.0
2008-11-14 00:24:00,1.91805,1.91805,1.91485,1.91675,118000001.0
2008-11-14 00:25:00,1.91665,1.9195,1.91635,1.9166,205400000.0
2008-11-14 00:26:00,1.9166,1.9177,1.91565,1.916,117300000.0
2008-11-14 00:27:00,1.91595,1.91795,1.91595,1.9176,54800000.0
2008-11-14 00:28:00,1.91745,1.91825,1.91735,1.9176,57400000.0
2008-11-14 00:29:00,1.9176,1.91785,1.9149,1.91785,89000000.0
2008-11-14 00:30:00,1.91725,1.9176,1.91645,1.9166,77900000.0
2008-11-14 00:31:00,1.9166,1.9183,1.9166,1.918,53800000.0
2008-11-14 00:32:00,1.91815,1.9183,1.9174,1.91795,80200000.0
2008-11-14 00:33:00,1.9176,1.9178,1.9176,1.9177,21600000.0
2008-11-14 00:34:00,1.9179,1.9199,1.9179,1.9191,126400000.0
2008-11-14 00:35:00,1.9191,1.92025,1.91845,1.9201,124500000.0
2008-11-14 00:36:00,1.91995,1.9213,1.91995,1.92015,108400000.0
2008-11-14 00:37:00,1.92025,1.92165,1.9198,1.92125,123800000.0
2008-11-14 00:38:00,1.92145,1.92145,1.9196,1.92045,61000000.0
2008-11-14 00:39:00,1.9207,1.9213,1.9202,1.92055,98400000.0
2008-11-14 00:40:00,1.92095,1.9211,1.9191,1.92065,99800000.0
2008-11-14 00:41:00,1.9208,1.9211,1.9206,1.921,43200000.0
2008-11-14 00:42:00,1.9209,1.92225,1.9209,1.92175,68200000.0
2008-11-14 00:43:00,1.922,1.922,1.92175,1.9218,12000000.0
2008-11-14 00:44:00,1.9216,1.923,1.9216,1.9226,117600000.0
2008-11-14 00:45:00,1.9229,1.9233,1.9229,1.92315,9600000.0
2008-11-14 00:46:00,1.92275,1.92285,1.92245,1.92285,9600000.0
2008-11-14 00:47:00,1.9227,1.92355,1.9227,1.9235,33600000.0
2008-11-14 00:48:00,1.92355,1.92355,1.9231,1.9232,27000000.0
2008-11-14 00:49:00,1.9232,1.9266,1.9229,1.92315,50900000.0
2008-11-14 00:50:00,1.92315,1.92435,1.92315,1.92415,49800000.0
2008-11-14 00:51:00,1.9242,1.92435,1.9238,1.9238,8200000.0
2008-11-14 00:52:00,1.92405,1.92595,1.92405,1.92485,97000000.0
2008-11-14 00:53:00,1.92505,1.92505,1.9241,1.9242,45300000.0
2008-11-14 00:54:00,1.9242,1.9242,1.92235,1.9232,86200000.0
2008-11-14 00:55:00,1.9232,1.9232,1.9232,1.9232,21600000.0
2008-11-14 00:56:00,1.92325,1.9244,1.9231,1.92425,37700000.0
2008-11-14 00:57:00,1.92425,1.925,1.92425,1.9246,27200000.0
2008-11-14 00:58:00,1.9246,1.925,1.9246,1.92475,12700000.0
2008-11-14 00:59:00,1.9246,1.9261,1.9244,1.9246,36100000.0
2008-11-14 01:00:00,1.9246,1.9246,1.9209,1.9221,76200000.0
2008-11-14 01:01:00,1.922,1.9238,1.9219,1.92325,68600000.0
2008-11-14 01:02:00,1.9233,1.9233,1.9229,1.9229,13700000.0
2008-11-14 01:03:00,1.9229,1.9244,1.92275,1.9239,66700000.0
2008-11-14 01:04:00,1.9239,1.92435,1.9237,1.924,62300000.0
2008-11-14 01:05:00,1.924,1.9243,1.9217,1.92235,51900000.0
2008-11-14 01:06:00,1.9221,1.9222,1.91935,1.92135,75200000.0
2008-11-14 01:07:00,1.92095,1.92105,1.9205,1.9205,31100000.0
2008-11-14 01:08:00,1.9205,1.92125,1.91635,1.9165,125900000.0
2008-11-14 01:09:00,1.9165,1.91915,1.9165,1.9187,126400000.0
2008-11-14 01:10:00,1.9187,1.91895,1.9187,1.9188,57000000.0
2008-11-14 01:11:00,1.9188,1.91895,1.9188,1.9188,40300000.0
2008-11-14 01:12:00,1.9188,1.91975,1.9188,1.91975,19000000.0
2008-11-14 01:13:00,1.9199,1.9206,1.9186,1.9188,35200000.0
2008-11-14 01:14:00,1.9188,1.9188,1.91645,1.9175,44200000.0
2008-11-14 01:15:00,1.91775,1.9179,1.91735,1.9175,44800000.0
2008-11-14 01:16:00,1.9175,1.91805,1.9175,1.91765,46500000.0
2008-11-14 01:17:00,1.91765,1.9186,1.91725,1.9177,103800000.0
2008-11-14 01:18:00,1.9177,1.9177,1.9177,1.9177,10000000.0
2008-11-14 01:19:00,1.9179,1.91795,1.9177,1.91795,16600000.0
2008-11-14 01:20:00,1.9179,1.9186,1.9178,1.9186,87600000.0
2008-11-14 01:21:00,1.91875,1.91945,1.9185,1.9194,126000000.0
2008-11-14 01:22:00,1.9194,1.9214,1.91925,1.9203,159500000.0
2008-11-14 01:23:00,1.9205,1.9207,1.92,1.9207,144400000.0
2008-11-14 01:24:00,1.9207,1.921,1.9185,1.921,46900000.0
2008-11-14 01:25:00,1.921,1.921,1.91985,1.92015,37400000.0
2008-11-14 01:26:00,1.9201,1.9201,1.9175,1.9201,54900000.0
2008-11-14 01:27:00,1.9201,1.9201,1.9176,1.9176,100300000.0
2008-11-14 01:28:00,1.9176,1.9182,1.9176,1.9182,27600000.0
2008-11-14 01:29:00,1.91815,1.91885,1.918,1.91885,77400000.0
2008-11-14 01:30:00,1.91885,1.919,1.91885,1.919,38800000.0
2008-11-14 01:31:00,1.919,1.919,1.91765,1.91805,82600000.0
2008-11-14 01:32:00,1.9181,1.9181,1.91775,1.9178,48800000.0
2008-11-14 01:33:00,1.91785,1.91845,1.9158,1.91675,119900000.0
2008-11-14 01:34:00,1.9163,1.91755,1.91555,1.9169,144900000.0
2008-11-14 01:35:00,1.9169,1.9169,1.9137,1.91635,205800000.0
2008-11-14 01:36:00,1.9164,1.9168,1.916,1.916,92400000.0
2008-11-14 01:37:00,1.916,1.91695,1.916,1.9167,22200000.0
2008-11-14 01:38:00,1.9167,1.9167,1.91595,1.91655,50000000.0
2008-11-14 01:39:00,1.9167,1.9167,1.9167,1.9167,22000000.0
2008-11-14 01:40:00,1.9168,1.9168,1.91605,1.9162,34000000.0
2008-11-14 01:41:00,1.9162,1.9162,1.91475,1.9158,48300000.0
2008-11-14 01:42:00,1.9159,1.91635,1.9159,1.91625,36400000.0
2008-11-14 01:43:00,1.9164,1.9166,1.9164,1.9164,21500000.0
2008-11-14 01:44:00,1.9164,1.9164,1.9164,1.9164,46800000.0
2008-11-14 01:45:00,1.9164,1.9169,1.91625,1.9167,122600000.0
2008-11-14 01:46:00,1.9167,1.91715,1.9161,1.9167,93600000.0
2008-11-14 01:47:00,1.9168,1.9169,1.9167,1.9169,21400000.0
2008-11-14 01:48:00,1.917,1.9175,1.9169,1.9175,38100000.0
2008-11-14 01:49:00,1.91765,1.9224,1.91765,1.9212,235200000.0
2008-11-14 01:50:00,1.9212,1.9212,1.91935,1.9201,112000000.0
2008-11-14 01:51:00,1.9201,1.9201,1.9187,1.9193,88500000.0
2008-11-14 01:52:00,1.9193,1.92,1.9193,1.9198,57900000.0
2008-11-14 01:53:00,1.9198,1.9198,1.9186,1.9193,41900000.0
2008-11-14 01:54:00,1.9193,1.9193,1.9193,1.9193,29000000.0
2008-11-14 01:55:00,1.91805,1.9208,1.91765,1.9205,128000000.0
2008-11-14 01:56:00,1.9205,1.9205,1.9205,1.9205,19000000.0
2008-11-14 01:57:00,1.9205,1.9205,1.91885,1.9191,100300000.0
2008-11-14 01:58:00,1.9191,1.9208,1.9191,1.9201,116700000.0
2008-11-14 01:59:00,1.9201,1.9201,1.9184,1.92,132000000.0
2008-11-14 02:00:00,1.9202,1.9203,1.9187,1.9194,183000000.0
2008-11-14 02:01:00,1.91935,1.9195,1.9189,1.9191,168700000.0
2008-11-14 02:02:00,1.9192,1.9207,1.9192,1.9203,196000000.0
2008-11-14 02:03:00,1.91995,1.92145,1.91965,1.92005,271200000.0
2008-11-14 02:04:00,1.9197,1.9223,1.9197,1.9222,473500000.0
2008-11-14 02:05:00,1.9222,1.9222,1.9222,1.9222,30200000.0
2008-11-14 02:06:00,1.92225,1.92225,1.92065,1.9212,152900000.0
2008-11-14 02:07:00,1.9212,1.9216,1.9212,1.9214,95900000.0
2008-11-14 02:08:00,1.9214,1.9215,1.9203,1.92045,290200000.0
2008-11-14 02:09:00,1.9205,1.9211,1.9205,1.9208,125800000.0
2008-11-14 02:10:00,1.9208,1.9208,1.9208,1.9208,39000000.0
2008-11-14 02:11:00,1.9208,1.9208,1.919,1.9192,105800000.0
2008-11-14 02:12:00,1.9192,1.9196,1.91765,1.9186,353800000.0
2008-11-14 02:13:00,1.9193,1.9193,1.91855,1.9188,117400000.0
2008-11-14 02:14:00,1.9189,1.92045,1.9188,1.919,162400000.0
2008-11-14 02:15:00,1.919,1.919,1.919,1.919,48000000.0
2008-11-14 02:16:00,1.919,1.919,1.9164,1.91775,113300000.0
2008-11-14 02:17:00,1.91805,1.9182,1.91805,1.9182,3000000.0
2008-11-14 02:18:00,1.9182,1.91855,1.9182,1.9185,54100000.0
2008-11-14 02:19:00,1.9184,1.91875,1.9172,1.91735,45900000.0
2008-11-14 02:20:00,1.91765,1.9209,1.91765,1.9209,140100000.0
2008-11-14 02:21:00,1.921,1.92125,1.9204,1.92125,74000000.0
2008-11-14 02:22:00,1.92125,1.92135,1.92055,1.9212,135400000.0
2008-11-14 02:23:00,1.92135,1.9214,1.9212,1.9214,13600000.0
2008-11-14 02:24:00,1.92145,1.9236,1.92145,1.92345,116800000.0
2008-11-14 02:25:00,1.92345,1.9236,1.9231,1.9236,131200000.0
2008-11-14 02:26:00,1.9236,1.9236,1.9236,1.9236,50000000.0
2008-11-14 02:27:00,1.9236,1.9271,1.9236,1.927,283300000.0
2008-11-14 02:28:00,1.927,1.927,1.9261,1.9263,136800000.0
2008-11-14 02:29:00,1.9263,1.92705,1.92595,1.927,127200000.0
2008-11-14 02:30:00,1.927,1.92835,1.927,1.9279,219000000.0
2008-11-14 02:31:00,1.9279,1.9283,1.9278,1.928,178300000.0
2008-11-14 02:32:00,1.9282,1.92865,1.9277,1.9284,209400000.0
2008-11-14 02:33:00,1.9284,1.9287,1.92725,1.9273,148700000.0
2008-11-14 02:34:00,1.92745,1.9283,1.9273,1.9283,106600000.0
2008-11-14 02:35:00,1.9282,1.9282,1.92795,1.928,128600000.0
2008-11-14 02:36:00,1.928,1.9282,1.928,1.928,90400000.0
2008-11-14 02:37:00,1.9281,1.92915,1.928,1.9289,79200000.0
2008-11-14 02:38:00,1.9289,1.9289,1.92725,1.9274,19000000.0
2008-11-14 02:39:00,1.9274,1.9274,1.92595,1.9266,35000000.0
2008-11-14 02:40:00,1.9266,1.927,1.9266,1.927,11300000.0
2008-11-14 02:41:00,1.92705,1.9282,1.927,1.92785,70800000.0
2008-11-14 02:42:00,1.92785,1.92865,1.9277,1.9284,60200000.0
2008-11-14 02:43:00,1.9283,1.9284,1.9281,1.9282,16400000.0
2008-11-14 02:44:00,1.9282,1.9294,1.9282,1.9292,39200000.0
2008-11-14 02:45:00,1.9292,1.9297,1.9292,1.9295,44400000.0
2008-11-14 02:46:00,1.92955,1.93005,1.9295,1.9296,85800000.0
2008-11-14 02:47:00,1.9295,1.93115,1.9294,1.93075,67300000.0
2008-11-14 02:48:00,1.93075,1.93155,1.9303,1.93075,133300000.0
2008-11-14 02:49:00,1.93075,1.9328,1.9305,1.9328,101500000.0
2008-11-14 02:50:00,1.93315,1.93465,1.9304,1.93175,154000000.0
2008-11-14 02:51:00,1.93175,1.93295,1.93175,1.9328,37400000.0
2008-11-14 02:52:00,1.9328,1.93545,1.9328,1.9346,81500000.0
2008-11-14 02:53:00,1.9346,1.9349,1.9315,1.93255,91500000.0
2008-11-14 02:54:00,1.93255,1.93255,1.92955,1.93105,231500000.0
2008-11-14 02:55:00,1.9316,1.9316,1.9283,1.929,82300000.0
2008-11-14 02:56:00,1.929,1.92965,1.929,1.9296,35100000.0
2008-11-14 02:57:00,1.9317,1.933,1.9316,1.933,197100000.0
2008-11-14 02:58:00,1.9297,1.93025,1.9261,1.9299,197100000.0
2008-11-14 02:59:00,1.9299,1.9299,1.9282,1.9296,102500000.0
2008-11-14 03:00:00,1.9296,1.9296,1.9292,1.9296,75300000.0
2008-11-14 03:01:00,1.9296,1.9296,1.9273,1.9288,201900000.0
2008-11-14 03:02:00,1.9288,1.9294,1.92825,1.9288,152700000.0
2008-11-14 03:03:00,1.9288,1.93,1.9288,1.9296,171600000.0
2008-11-14 03:04:00,1.92955,1.93035,1.9286,1.9295,134700000.0
2008-11-14 03:05:00,1.9295,1.92985,1.9295,1.9297,34300000.0
2008-11-14 03:06:00,1.9297,1.9303,1.92925,1.9294,333700000.0
2008-11-14 03:07:00,1.9294,1.9296,1.9294,1.9294,172200000.0
2008-11-14 03:08:00,1.9294,1.9294,1.9279,1.92845,217600000.0
2008-11-14 03:09:00,1.92865,1.9292,1.9283,1.9285,265600000.0
2008-11-14 03:10:00,1.92845,1.92895,1.92845,1.9288,170300000.0
2008-11-14 03:11:00,1.9288,1.9288,1.9288,1.9288,23600000.0
2008-11-14 03:12:00,1.9288,1.92915,1.9279,1.92885,56600000.0
2008-11-14 03:13:00,1.9288,1.9289,1.928,1.92815,361100000.0
2008-11-14 03:14:00,1.92815,1.92865,1.9279,1.9279,110800000.0
2008-11-14 03:15:00,1.9279,1.92855,1.9278,1.9279,90200000.0
2008-11-14 03:16:00,1.9279,1.92885,1.9278,1.9283,160500000.0
2008-11-14 03:17:00,1.9283,1.9283,1.92715,1.92745,28700000.0
2008-11-14 03:18:00,1.9276,1.92775,1.9273,1.92755,206400000.0
2008-11-14 03:19:00,1.9277,1.92875,1.926,1.9269,77300000.0
2008-11-14 03:20:00,1.9269,1.92745,1.9269,1.92745,23000000.0
2008-11-14 03:21:00,1.92745,1.92775,1.9261,1.9263,47000000.0
2008-11-14 03:22:00,1.92635,1.9264,1.9263,1.9263,28500000.0
2008-11-14 03:23:00,1.9263,1.9263,1.92525,1.9256,18500000.0
2008-11-14 03:24:00,1.9258,1.9259,1.9246,1.92515,118200000.0
2008-11-14 03:25:00,1.9253,1.9258,1.92525,1.9254,39000000.0
2008-11-14 03:26:00,1.9254,1.9257,1.92235,1.92235,64900000.0
2008-11-14 03:27:00,1.92255,1.924,1.92255,1.9237,39500000.0
2008-11-14 03:28:00,1.9237,1.92385,1.9237,1.9237,23600000.0
2008-11-14 03:29:00,1.9237,1.92475,1.9237,1.924,74000000.0
2008-11-14 03:30:00,1.92405,1.92475,1.92365,1.9238,127000000.0
2008-11-14 03:31:00,1.9238,1.92415,1.9227,1.9238,99900000.0
2008-11-14 03:32:00,1.92375,1.9242,1.9233,1.9233,36200000.0
2008-11-14 03:33:00,1.92325,1.9238,1.9227,1.9238,73400000.0
2008-11-14 03:34:00,1.92385,1.92405,1.9236,1.9238,105500000.0
2008-11-14 03:35:00,1.9239,1.92475,1.92365,1.92375,230700000.0
2008-11-14 03:36:00,1.92385,1.92465,1.92235,1.924,366900000.0
2008-11-14 03:37:00,1.924,1.9245,1.92385,1.9242,147300000.0
2008-11-14 03:38:00,1.92425,1.92455,1.924,1.92405,213200000.0
2008-11-14 03:39:00,1.92405,1.9242,1.92285,1.9236,128500000.0
2008-11-14 03:40:00,1.9234,1.9245,1.9232,1.92435,209000000.0
2008-11-14 03:41:00,1.9245,1.9261,1.9239,1.9255,340600000.0
2008-11-14 03:42:00,1.92545,1.92875,1.9253,1.92875,284000000.0
2008-11-14 03:43:00,1.92885,1.92885,1.9267,1.92695,99700000.0
2008-11-14 03:44:00,1.9272,1.92915,1.9272,1.92905,119900000.0
2008-11-14 03:45:00,1.9287,1.9295,1.9286,1.9289,65000000.0
2008-11-14 03:46:00,1.9289,1.9309,1.9289,1.9309,93200000.0
2008-11-14 03:47:00,1.93075,1.93145,1.9304,1.9305,119800000.0
2008-11-14 03:48:00,1.9305,1.9305,1.9294,1.9296,27300000.0
2008-11-14 03:49:00,1.9296,1.93005,1.92925,1.9296,73900000.0
2008-11-14 03:50:00,1.92975,1.9321,1.92975,1.93185,134700000.0
2008-11-14 03:51:00,1.93175,1.9328,1.93155,1.9327,107100000.0
2008-11-14 03:52:00,1.9328,1.9328,1.9322,1.9322,61200000.0
2008-11-14 03:53:00,1.9314,1.9336,1.9314,1.9325,169100000.0
2008-11-14 03:54:00,1.93255,1.93345,1.93255,1.93305,127600000.0
2008-11-14 03:55:00,1.933,1.93315,1.9308,1.9317,123300000.0
2008-11-14 03:56:00,1.9317,1.93175,1.9311,1.9317,82500000.0
2008-11-14 03:57:00,1.93175,1.9329,1.9317,1.9329,83900000.0
2008-11-14 03:58:00,1.9329,1.9337,1.93205,1.93275,116500000.0
2008-11-14 03:59:00,1.93275,1.9335,1.93065,1.9335,111500000.0
2008-11-14 04:00:00,1.9335,1.93395,1.93265,1.93265,102900000.0
2008-11-14 04:01:00,1.9329,1.9339,1.93155,1.93275,112700000.0
2008-11-14 04:02:00,1.9327,1.93365,1.93255,1.9335,87200000.0
2008-11-14 04:03:00,1.9336,1.9336,1.93065,1.9324,94800000.0
2008-11-14 04:04:00,1.9324,1.93315,1.9324,1.933,58600000.0
2008-11-14 04:05:00,1.933,1.933,1.933,1.933,5000000.0
2008-11-14 04:06:00,1.933,1.9333,1.9329,1.9329,24900000.0
2008-11-14 04:07:00,1.933,1.933,1.933,1.933,1000000.0
2008-11-14 04:08:00,1.933,1.933,1.933,1.933,9000000.0
2008-11-14 04:09:00,1.933,1.93565,1.933,1.935,56000000.0
2008-11-14 04:10:00,1.935,1.9372,1.935,1.9362,73500000.0
2008-11-14 04:11:00,1.9362,1.93685,1.9357,1.9358,88900000.0
2008-11-14 04:12:00,1.93575,1.93675,1.9354,1.93675,164600000.0
2008-11-14 04:13:00,1.93675,1.9371,1.93675,1.9369,16800000.0
2008-11-14 04:14:00,1.9369,1.9375,1.9369,1.93735,74800000.0
2008-11-14 04:15:00,1.9374,1.93775,1.93435,1.93435,130500000.0
2008-11-14 04:16:00,1.9349,1.9349,1.9323,1.93425,94200000.0
2008-11-14 04:17:00,1.9344,1.93485,1.9322,1.93295,60400000.0
2008-11-14 04:18:00,1.93285,1.93325,1.93285,1.9332,31000000.0
2008-11-14 04:19:00,1.93325,1.93375,1.9332,1.93345,43600000.0
2008-11-14 04:20:00,1.9337,1.9339,1.9337,1.9338,15100000.0
2008-11-14 04:21:00,1.9338,1.93505,1.9335,1.9335,121600000.0
2008-11-14 04:22:00,1.9335,1.93365,1.9334,1.9334,122000000.0
2008-11-14 04:23:00,1.9336,1.9339,1.9336,1.9337,38400000.0
2008-11-14 04:24:00,1.9337,1.9337,1.9337,1.9337,36000000.0
2008-11-14 04:25:00,1.9337,1.9337,1.9337,1.9337,27000000.0
2008-11-14 04:26:00,1.9335,1.9336,1.9333,1.9333,43500000.0
2008-11-14 04:27:00,1.9337,1.93405,1.93365,1.9337,43500000.0
2008-11-14 04:28:00,1.9337,1.9347,1.93345,1.9347,31000000.0
2008-11-14 04:29:00,1.9347,1.9347,1.93295,1.93335,28700000.0
2008-11-14 04:30:00,1.93345,1.93365,1.93285,1.933,37100000.0
2008-11-14 04:31:00,1.933,1.933,1.933,1.933,9000000.0
2008-11-14 04:32:00,1.933,1.933,1.93125,1.93205,20800000.0
2008-11-14 04:33:00,1.93195,1.932,1.92885,1.93075,64700000.0
2008-11-14 04:34:00,1.9309,1.9309,1.92965,1.92985,42400000.0
2008-11-14 04:35:00,1.93025,1.93035,1.9295,1.93035,33800000.0
2008-11-14 04:36:00,1.9303,1.9303,1.9302,1.93025,49400000.0
2008-11-14 04:37:00,1.9307,1.93155,1.9305,1.93065,58000000.0
2008-11-14 04:38:00,1.93055,1.93085,1.9302,1.9302,48600000.0
2008-11-14 04:39:00,1.9303,1.93035,1.92865,1.92895,69100000.0
2008-11-14 04:40:00,1.929,1.92905,1.9274,1.9274,32300000.0
2008-11-14 04:41:00,1.9278,1.92885,1.9273,1.9285,132200000.0
2008-11-14 04:42:00,1.92855,1.931,1.9285,1.9294,103400000.0
2008-11-14 04:43:00,1.92945,1.92965,1.929,1.929,47000000.0
2008-11-14 04:44:00,1.92905,1.9306,1.9286,1.92975,156200000.0
2008-11-14 04:45:00,1.92965,1.9301,1.9295,1.92985,80300000.0
2008-11-14 04:46:00,1.9298,1.9301,1.9298,1.9298,47400000.0
2008-11-14 04:47:00,1.9298,1.92995,1.9298,1.9298,34400000.0
2008-11-14 04:48:00,1.9298,1.9302,1.92865,1.93005,88000000.0
2008-11-14 04:49:00,1.9302,1.93295,1.9299,1.9309,151600000.0
2008-11-14 04:50:00,1.9309,1.93315,1.9309,1.93315,77900000.0
2008-11-14 04:51:00,1.9332,1.9332,1.93175,1.9321,59300000.0
2008-11-14 04:52:00,1.9322,1.933,1.9319,1.93225,44000000.0
2008-11-14 04:53:00,1.93285,1.93335,1.93235,1.9325,82100000.0
2008-11-14 04:54:00,1.9325,1.93275,1.9325,1.93255,76900000.0
2008-11-14 04:55:00,1.9327,1.9332,1.9327,1.9331,38600000.0
2008-11-14 04:56:00,1.9331,1.9331,1.9327,1.9328,26900000.0
2008-11-14 04:57:00,1.9328,1.9336,1.9328,1.9334,35400000.0
2008-11-14 04:58:00,1.93345,1.93345,1.93215,1.9324,92000000.0
2008-11-14 04:59:00,1.9325,1.9337,1.9325,1.9335,76500000.0
2008-11-14 05:00:00,1.93355,1.9344,1.93355,1.9337,106000000.0
2008-11-14 05:01:00,1.9337,1.93395,1.9337,1.9338,42400000.0
2008-11-14 05:02:00,1.9338,1.9338,1.93245,1.93335,77500000.0
2008-11-14 05:03:00,1.93365,1.93435,1.93365,1.9341,85900000.0
2008-11-14 05:04:00,1.9341,1.93455,1.9341,1.9344,21600000.0
2008-11-14 05:05:00,1.93435,1.9346,1.93405,1.9345,77700000.0
2008-11-14 05:06:00,1.9345,1.9353,1.9345,1.935,55200000.0
2008-11-14 05:07:00,1.935,1.9355,1.93485,1.93485,43700000.0
2008-11-14 05:08:00,1.935,1.935,1.93325,1.9341,79700000.0
2008-11-14 05:09:00,1.9341,1.9341,1.93405,1.9341,15600000.0
2008-11-14 05:10:00,1.9341,1.9341,1.9332,1.93345,22300000.0
2008-11-14 05:11:00,1.9335,1.9337,1.9332,1.9332,99800000.0
2008-11-14 05:12:00,1.9332,1.9332,1.9332,1.9332,8400000.0
2008-11-14 05:13:00,1.9332,1.93375,1.9332,1.93375,42600000.0
2008-11-14 05:14:00,1.9338,1.93455,1.93365,1.93445,115900000.0
2008-11-14 05:15:00,1.9344,1.93455,1.9339,1.9341,99300000.0
2008-11-14 05:16:00,1.934,1.9344,1.9336,1.9344,42100000.0
2008-11-14 05:17:00,1.9344,1.9344,1.9344,1.9344,10000000.0
2008-11-14 05:18:00,1.9344,1.9344,1.9332,1.93335,33200000.0
2008-11-14 05:19:00,1.9335,1.9349,1.93315,1.9343,131000000.0
2008-11-14 05:20:00,1.9343,1.9344,1.9342,1.9344,20000000.0
2008-11-14 05:21:00,1.9344,1.9344,1.9344,1.9344,11000000.0
2008-11-14 05:22:00,1.9344,1.93475,1.9343,1.9344,20200000.0
2008-11-14 05:23:00,1.9344,1.9344,1.9344,1.9344,13000000.0
2008-11-14 05:24:00,1.9344,1.9344,1.93235,1.9328,92400000.0
2008-11-14 05:25:00,1.93275,1.9335,1.93275,1.9335,31600000.0
2008-11-14 05:26:00,1.93355,1.93355,1.9335,1.9335,9600000.0
2008-11-14 05:27:00,1.93335,1.9338,1.93325,1.93345,74800000.0
2008-11-14 05:28:00,1.93355,1.93405,1.9333,1.93385,81000000.0
2008-11-14 05:29:00,1.93375,1.93415,1.9337,1.934,68300000.0
2008-11-14 05:30:00,1.934,1.93465,1.93365,1.93465,31600000.0
2008-11-14 05:31:00,1.9343,1.93515,1.9342,1.935,62500000.0
2008-11-14 05:32:00,1.9352,1.93645,1.93445,1.9349,153600000.0
2008-11-14 05:33:00,1.9349,1.9349,1.93355,1.9339,81100000.0
2008-11-14 05:34:00,1.93395,1.93395,1.9336,1.9336,20800000.0
2008-11-14 05:35:00,1.93355,1.93355,1.9332,1.9333,48700000.0
2008-11-14 05:36:00,1.9333,1.93405,1.9326,1.93405,207600000.0
2008-11-14 05:37:00,1.93395,1.9344,1.9336,1.9343,110500000.0
2008-11-14 05:38:00,1.93425,1.9351,1.93425,1.9351,27100000.0
2008-11-14 05:39:00,1.93505,1.93535,1.935,1.9353,31200000.0
2008-11-14 05:40:00,1.9353,1.93565,1.9353,1.9353,34700000.0
2008-11-14 05:41:00,1.9353,1.93595,1.9346,1.9346,122300000.0
2008-11-14 05:42:00,1.93455,1.9362,1.93445,1.9354,164000000.0
2008-11-14 05:43:00,1.9354,1.9354,1.9354,1.9354,25200000.0
2008-11-14 05:44:00,1.9354,1.9354,1.9354,1.9354,23000000.0
2008-11-14 05:45:00,1.9354,1.9354,1.9336,1.9346,190000000.0
2008-11-14 05:46:00,1.9347,1.93485,1.9346,1.9346,45100000.0
2008-11-14 05:47:00,1.9348,1.936,1.93475,1.93575,95100000.0
2008-11-14 05:48:00,1.93575,1.9363,1.93575,1.9362,46000000.0
2008-11-14 05:49:00,1.93585,1.93585,1.9356,1.9356,23600000.0
2008-11-14 05:50:00,1.9356,1.9362,1.9356,1.9362,22200000.0
2008-11-14 05:51:00,1.93615,1.93685,1.93575,1.9363,154600000.0
2008-11-14 05:52:00,1.9363,1.93765,1.9363,1.93735,92400000.0
2008-11-14 05:53:00,1.9372,1.9373,1.937,1.937,37100000.0
2008-11-14 05:54:00,1.937,1.9376,1.9365,1.9366,86300000.0
2008-11-14 05:55:00,1.9366,1.93725,1.9365,1.937,101100000.0
2008-11-14 05:56:00,1.9371,1.93745,1.9366,1.93705,109900000.0
2008-11-14 05:57:00,1.937,1.937,1.9367,1.9367,38700000.0
2008-11-14 05:58:00,1.9367,1.9367,1.9367,1.9367,7200000.0
2008-11-14 05:59:00,1.9367,1.9367,1.9355,1.9355,24600000.0
2008-11-14 06:00:00,1.9356,1.9364,1.9348,1.935,43100000.0
2008-11-14 06:01:00,1.935,1.9367,1.9349,1.93535,113100000.0
2008-11-14 06:02:00,1.9353,1.9353,1.9353,1.9353,12000000.0
2008-11-14 06:03:00,1.9353,1.9353,1.93475,1.9353,25000000.0
2008-11-14 06:04:00,1.9353,1.9353,1.93405,1.93405,25300000.0
2008-11-14 06:05:00,1.93415,1.9344,1.93365,1.9342,67200000.0
2008-11-14 06:06:00,1.93425,1.9343,1.9342,1.9343,10000000.0
2008-11-14 06:07:00,1.93435,1.93455,1.9343,1.9343,27000000.0
2008-11-14 06:08:00,1.9343,1.93435,1.9343,1.9343,10000000.0
2008-11-14 06:09:00,1.9343,1.93435,1.9343,1.9343,24000000.0
2008-11-14 06:10:00,1.9343,1.9343,1.9332,1.93355,37900000.0
2008-11-14 06:11:00,1.9336,1.9336,1.93335,1.93355,11000000.0
2008-11-14 06:12:00,1.9335,1.9345,1.9335,1.9345,26700000.0
2008-11-14 06:13:00,1.93455,1.93465,1.9343,1.9343,27600000.0
2008-11-14 06:14:00,1.9343,1.93465,1.9343,1.9346,44000000.0
2008-11-14 06:15:00,1.9345,1.9345,1.93295,1.93345,68100000.0
2008-11-14 06:16:00,1.93345,1.93345,1.9333,1.9333,18000000.0
2008-11-14 06:17:00,1.9333,1.9336,1.9333,1.9333,41000000.0
2008-11-14 06:18:00,1.9333,1.9333,1.9316,1.93165,37900000.0
2008-11-14 06:19:00,1.9318,1.9322,1.9316,1.9316,42900000.0
2008-11-14 06:20:00,1.9316,1.93365,1.93155,1.93335,165600000.0
2008-11-14 06:21:00,1.9333,1.9341,1.9332,1.9339,59200000.0
2008-11-14 06:22:00,1.9339,1.9341,1.93235,1.93255,145300000.0
2008-11-14 06:23:00,1.9325,1.9345,1.9321,1.9329,189400000.0
2008-11-14 06:24:00,1.9327,1.93305,1.93125,1.9316,92500000.0
2008-11-14 06:25:00,1.9317,1.9324,1.93045,1.9312,75400000.0
2008-11-14 06:26:00,1.9313,1.9317,1.92955,1.9316,89100000.0
2008-11-14 06:27:00,1.93165,1.93185,1.93165,1.9318,57400000.0
2008-11-14 06:28:00,1.9318,1.9318,1.92975,1.9304,68800000.0
2008-11-14 06:29:00,1.93055,1.9306,1.92805,1.9304,116900000.0
2008-11-14 06:30:00,1.9304,1.9306,1.92845,1.93,93700000.0
2008-11-14 06:31:00,1.93005,1.931,1.92905,1.93,93100000.0
2008-11-14 06:32:00,1.93,1.9302,1.92905,1.9295,86800000.0
2008-11-14 06:33:00,1.9295,1.9302,1.929,1.9297,81200000.0
2008-11-14 06:34:00,1.9297,1.93,1.9297,1.9298,16000000.0
2008-11-14 06:35:00,1.92985,1.9316,1.92985,1.9311,101000000.0
2008-11-14 06:36:00,1.9312,1.9329,1.9312,1.9323,102900000.0
2008-11-14 06:37:00,1.9323,1.93325,1.9323,1.9331,39800000.0
2008-11-14 06:38:00,1.9333,1.93475,1.9333,1.9341,68200000.0
2008-11-14 06:39:00,1.9341,1.9365,1.933,1.93615,131200000.0
2008-11-14 06:40:00,1.9364,1.93645,1.93435,1.9361,72700000.0
2008-11-14 06:41:00,1.93595,1.9363,1.93475,1.93495,69600000.0
2008-11-14 06:42:00,1.9349,1.93655,1.9346,1.9363,101000000.0
2008-11-14 06:43:00,1.9363,1.9375,1.9363,1.9372,106900000.0
2008-11-14 06:44:00,1.9372,1.9379,1.9372,1.9375,41400000.0
2008-11-14 06:45:00,1.9375,1.9383,1.93745,1.9383,66600000.0
2008-11-14 06:46:00,1.93845,1.9397,1.938,1.9391,80100000.0
2008-11-14 06:47:00,1.93955,1.94,1.9391,1.9398,57500000.0
2008-11-14 06:48:00,1.9397,1.9397,1.93855,1.93885,36400000.0
2008-11-14 06:49:00,1.9387,1.94055,1.9386,1.94,145800000.0
2008-11-14 06:50:00,1.94,1.9406,1.9399,1.94,121100000.0
2008-11-14 06:51:00,1.94,1.94,1.93875,1.93875,81000000.0
2008-11-14 06:52:00,1.93875,1.93965,1.93775,1.9396,68200000.0
2008-11-14 06:53:00,1.9396,1.9413,1.93955,1.9408,62700000.0
2008-11-14 06:54:00,1.9408,1.9408,1.93795,1.9393,85200000.0
2008-11-14 06:55:00,1.9393,1.9393,1.9381,1.9385,31000000.0
2008-11-14 06:56:00,1.9385,1.9385,1.9385,1.9385,27000000.0
2008-11-14 06:57:00,1.9385,1.9385,1.9375,1.93755,20000000.0
2008-11-14 06:58:00,1.9376,1.9376,1.9372,1.93725,21000000.0
2008-11-14 06:59:00,1.9373,1.9375,1.9372,1.93735,45000000.0
2008-11-14 07:00:00,1.9374,1.93845,1.9373,1.9381,67600000.0
2008-11-14 07:01:00,1.9381,1.93835,1.938,1.9381,39500000.0
2008-11-14 07:02:00,1.9381,1.9381,1.93635,1.9369,82800000.0
2008-11-14 07:03:00,1.9369,1.9377,1.93575,1.93715,74500000.0
2008-11-14 07:04:00,1.9372,1.93755,1.9361,1.93705,76500000.0
2008-11-14 07:05:00,1.9372,1.93735,1.93665,1.9373,70600000.0
2008-11-14 07:06:00,1.93735,1.93875,1.9372,1.93865,67200000.0
2008-11-14 07:07:00,1.9386,1.939,1.9383,1.93875,34900000.0
2008-11-14 07:08:00,1.93865,1.93925,1.9382,1.93925,44100000.0
2008-11-14 07:09:00,1.9391,1.9399,1.93895,1.9399,32600000.0
2008-11-14 07:10:00,1.9397,1.94055,1.9397,1.9403,30400000.0
2008-11-14 07:11:00,1.94035,1.94035,1.9399,1.9399,33700000.0
2008-11-14 07:12:00,1.9399,1.9401,1.9399,1.94,31000000.0
2008-11-14 07:13:00,1.94,1.94,1.9383,1.9396,46400000.0
2008-11-14 07:14:00,1.93965,1.94115,1.939,1.939,76700000.0
2008-11-14 07:15:00,1.939,1.939,1.939,1.939,21000000.0
2008-11-14 07:16:00,1.939,1.93985,1.939,1.9397,32200000.0
2008-11-14 07:17:00,1.93965,1.9403,1.9393,1.9403,45300000.0
2008-11-14 07:18:00,1.9403,1.94075,1.9399,1.9403,57900000.0
2008-11-14 07:19:00,1.9403,1.9403,1.93905,1.9394,6000000.0
2008-11-14 07:20:00,1.9395,1.93995,1.9391,1.9397,18300000.0
2008-11-14 07:21:00,1.9397,1.9397,1.9379,1.93945,133600000.0
2008-11-14 07:22:00,1.9397,1.93995,1.9396,1.9396,51800000.0
2008-11-14 07:23:00,1.9396,1.93985,1.93945,1.9397,27100000.0
2008-11-14 07:24:00,1.9397,1.9397,1.9383,1.939,49300000.0
2008-11-14 07:25:00,1.939,1.93975,1.939,1.9395,47200000.0
2008-11-14 07:26:00,1.9394,1.93985,1.9393,1.9396,34500000.0
2008-11-14 07:27:00,1.9396,1.9396,1.9396,1.9396,2000000.0
2008-11-14 07:28:00,1.93975,1.94105,1.93945,1.9409,63000000.0
2008-11-14 07:29:00,1.94095,1.94145,1.94035,1.9408,130600000.0
2008-11-14 07:30:00,1.94095,1.94145,1.94035,1.94145,44700000.0
2008-11-14 07:31:00,1.94155,1.9423,1.94155,1.9421,16900000.0
2008-11-14 07:32:00,1.9421,1.9421,1.9421,1.9421,18000000.0
2008-11-14 07:33:00,1.9421,1.9421,1.94045,1.9408,74600000.0
2008-11-14 07:34:00,1.9408,1.9408,1.9408,1.9408,18400000.0
2008-11-14 07:35:00,1.9408,1.94135,1.94065,1.9408,36800000.0
2008-11-14 07:36:00,1.9408,1.9408,1.9408,1.9408,8400000.0
2008-11-14 07:37:00,1.9408,1.9408,1.9408,1.9408,6000000.0
2008-11-14 07:38:00,1.939,1.9403,1.939,1.9396,14800000.0
2008-11-14 07:39:00,1.9408,1.9417,1.9408,1.9417,14800000.0
2008-11-14 07:40:00,1.94175,1.9428,1.9408,1.94275,69700000.0
2008-11-14 07:41:00,1.94275,1.9428,1.9421,1.94265,75300000.0
2008-11-14 07:42:00,1.9427,1.944,1.9425,1.9434,60600000.0
2008-11-14 07:43:00,1.9434,1.9436,1.9434,1.9434,27500000.0
2008-11-14 07:44:00,1.9434,1.9434,1.94125,1.9428,60900000.0
2008-11-14 07:45:00,1.94295,1.94325,1.9428,1.94325,20600000.0
2008-11-14 07:46:00,1.9434,1.9434,1.9431,1.9431,19000000.0
2008-11-14 07:47:00,1.9431,1.9431,1.9431,1.9431,10000000.0
2008-11-14 07:48:00,1.9431,1.9431,1.9415,1.9416,38100000.0
2008-11-14 07:49:00,1.9417,1.9442,1.9416,1.94255,146000000.0
2008-11-14 07:50:00,1.9427,1.94415,1.94265,1.94395,122500000.0
2008-11-14 07:51:00,1.94395,1.94435,1.9437,1.9437,130500000.0
2008-11-14 07:52:00,1.9437,1.9437,1.9433,1.9437,29000000.0
2008-11-14 07:53:00,1.9437,1.9437,1.9433,1.9437,26000000.0
2008-11-14 07:54:00,1.9437,1.9437,1.9437,1.9437,12000000.0
2008-11-14 07:55:00,1.9437,1.94375,1.9437,1.9437,42400000.0
2008-11-14 07:56:00,1.9437,1.9437,1.94085,1.94185,158400000.0
2008-11-14 07:57:00,1.9417,1.94205,1.9412,1.9413,59700000.0
2008-11-14 07:58:00,1.9413,1.94205,1.9413,1.9415,27900000.0
2008-11-14 07:59:00,1.9415,1.9427,1.9415,1.9426,89900000.0
2008-11-14 08:00:00,1.9433,1.94455,1.9433,1.9433,143200000.0
2008-11-14 08:01:00,1.9433,1.9436,1.94225,1.9434,69200000.0
2008-11-14 08:02:00,1.94355,1.9446,1.9435,1.94375,125000000.0
2008-11-14 08:03:00,1.94365,1.9449,1.9434,1.94395,243200000.0
2008-11-14 08:04:00,1.9439,1.9441,1.9438,1.944,47800000.0
2008-11-14 08:05:00,1.944,1.944,1.9438,1.944,45700000.0
2008-11-14 08:06:00,1.944,1.9454,1.944,1.9448,142400000.0
2008-11-14 08:07:00,1.9452,1.94535,1.9448,1.9448,100600000.0
2008-11-14 08:08:00,1.9448,1.94485,1.9448,1.9448,28800000.0
2008-11-14 08:09:00,1.94485,1.94505,1.9448,1.9448,21600000.0
2008-11-14 08:10:00,1.9448,1.94535,1.9448,1.94525,33000000.0
2008-11-14 08:11:00,1.9451,1.9456,1.9451,1.9454,31400000.0
2008-11-14 08:12:00,1.9454,1.94565,1.9454,1.9454,38400000.0
2008-11-14 08:13:00,1.9454,1.947,1.94535,1.9461,86900000.0
2008-11-14 08:14:00,1.9461,1.9461,1.94345,1.9457,85800000.0
2008-11-14 08:15:00,1.9458,1.9486,1.94385,1.94535,148900000.0
2008-11-14 08:16:00,1.9454,1.94605,1.945,1.9458,129800000.0
2008-11-14 08:17:00,1.94565,1.94615,1.94435,1.9448,104400000.0
2008-11-14 08:18:00,1.94495,1.9452,1.9442,1.9445,121700000.0
2008-11-14 08:19:00,1.9445,1.94505,1.94435,1.94435,61000000.0
2008-11-14 08:20:00,1.9445,1.94485,1.9438,1.9441,84900000.0
2008-11-14 08:21:00,1.9441,1.9462,1.94395,1.9462,123800000.0
2008-11-14 08:22:00,1.9462,1.9462,1.9448,1.945,73800000.0
2008-11-14 08:23:00,1.9451,1.9453,1.94275,1.94275,101500000.0
2008-11-14 08:24:00,1.9429,1.94435,1.9413,1.9438,108600000.0
2008-11-14 08:25:00,1.9438,1.9438,1.942,1.94305,44600000.0
2008-11-14 08:26:00,1.9429,1.94305,1.9428,1.94305,13400000.0
2008-11-14 08:27:00,1.9432,1.9438,1.94265,1.9432,91000000.0
2008-11-14 08:28:00,1.94315,1.94335,1.9418,1.94215,69300000.0
2008-11-14 08:29:00,1.9421,1.9432,1.94095,1.94115,138600000.0
2008-11-14 08:30:00,1.94115,1.94225,1.9401,1.9417,183000000.0
2008-11-14 08:31:00,1.9407,1.94085,1.93875,1.9407,79700000.0
2008-11-14 08:32:00,1.9407,1.9409,1.9407,1.9407,24000000.0
2008-11-14 08:33:00,1.9407,1.9407,1.9383,1.9394,113000000.0
2008-11-14 08:34:00,1.9394,1.9411,1.9393,1.9402,86800000.0
2008-11-14 08:35:00,1.9402,1.9402,1.93905,1.9394,30000000.0
2008-11-14 08:36:00,1.93965,1.9402,1.9387,1.93955,43200000.0
2008-11-14 08:37:00,1.9395,1.9395,1.9395,1.9395,19500000.0
2008-11-14 08:38:00,1.9395,1.9403,1.9395,1.93965,27700000.0
2008-11-14 08:39:00,1.9397,1.94045,1.9397,1.94,41500000.0
2008-11-14 08:40:00,1.94,1.94,1.94,1.94,8000000.0
2008-11-14 08:41:00,1.94,1.94,1.9374,1.93935,87900000.0
2008-11-14 08:42:00,1.9394,1.9394,1.93815,1.9383,55700000.0
2008-11-14 08:43:00,1.9383,1.9383,1.9383,1.9383,10000000.0
2008-11-14 08:44:00,1.9383,1.94015,1.9383,1.94015,81700000.0
2008-11-14 08:45:00,1.9402,1.942,1.9399,1.942,87700000.0
2008-11-14 08:46:00,1.94205,1.9441,1.9416,1.9441,150100000.0
2008-11-14 08:47:00,1.94385,1.9442,1.9432,1.944,71000000.0
2008-11-14 08:48:00,1.944,1.944,1.9425,1.9425,50300000.0
2008-11-14 08:49:00,1.94255,1.94385,1.94255,1.9434,68300000.0
2008-11-14 08:50:00,1.9434,1.9434,1.9409,1.94175,120400000.0
2008-11-14 08:51:00,1.94175,1.9428,1.94155,1.9428,132900000.0
2008-11-14 08:52:00,1.94285,1.94295,1.94045,1.94045,89200000.0
2008-11-14 08:53:00,1.9404,1.9419,1.9389,1.9416,157400000.0
2008-11-14 08:54:00,1.9415,1.94175,1.9412,1.9415,69200000.0
2008-11-14 08:55:00,1.9426,1.94485,1.94215,1.9443,106100000.0
2008-11-14 08:56:00,1.9443,1.9446,1.9443,1.9446,59800000.0
2008-11-14 08:57:00,1.9446,1.9446,1.94355,1.9441,62800000.0
2008-11-14 08:58:00,1.9444,1.9444,1.94325,1.9438,42100000.0
2008-11-14 08:59:00,1.94355,1.9441,1.9433,1.9437,102000000.0
2008-11-14 09:00:00,1.9434,1.9437,1.9424,1.94245,77900000.0
2008-11-14 09:01:00,1.9426,1.94365,1.9426,1.94345,50800000.0
2008-11-14 09:02:00,1.9434,1.9442,1.9434,1.9436,65700000.0
2008-11-14 09:03:00,1.9436,1.94445,1.9436,1.94425,50500000.0
2008-11-14 09:04:00,1.94425,1.9446,1.943,1.9433,130500000.0
2008-11-14 09:05:00,1.9433,1.94415,1.9433,1.94395,156300000.0
2008-11-14 09:06:00,1.944,1.9456,1.94395,1.9452,124100000.0
2008-11-14 09:07:00,1.94525,1.94545,1.9451,1.9451,75500000.0
2008-11-14 09:08:00,1.9451,1.946,1.94345,1.946,110500000.0
2008-11-14 09:09:00,1.946,1.94625,1.94445,1.9448,170100000.0
2008-11-14 09:10:00,1.945,1.94515,1.9448,1.9448,89800000.0
2008-11-14 09:11:00,1.9448,1.94495,1.9448,1.9448,67600000.0
2008-11-14 09:12:00,1.9448,1.9448,1.94295,1.9434,186500000.0
2008-11-14 09:13:00,1.9434,1.9447,1.94325,1.9438,86700000.0
2008-11-14 09:14:00,1.9437,1.9443,1.94295,1.9436,50300000.0
2008-11-14 09:15:00,1.94365,1.9447,1.94355,1.9443,129200000.0
2008-11-14 09:16:00,1.9443,1.9456,1.9443,1.94555,93200000.0
2008-11-14 09:17:00,1.94575,1.946,1.94315,1.94425,168700000.0
2008-11-14 09:18:00,1.9442,1.9457,1.9438,1.9451,174200000.0
2008-11-14 09:19:00,1.9451,1.94655,1.94485,1.94555,133500000.0
2008-11-14 09:20:00,1.94565,1.94565,1.94395,1.9442,139900000.0
2008-11-14 09:21:00,1.9442,1.9442,1.9428,1.94365,69800000.0
2008-11-14 09:22:00,1.94365,1.94365,1.9418,1.9418,114200000.0
2008-11-14 09:23:00,1.9419,1.94235,1.9414,1.94155,68400000.0
2008-11-14 09:24:00,1.94155,1.94165,1.94085,1.941,98000000.0
2008-11-14 09:25:00,1.941,1.9412,1.941,1.9412,180200000.0
2008-11-14 09:26:00,1.94125,1.94155,1.94,1.9408,114100000.0
2008-11-14 09:27:00,1.94065,1.94205,1.94025,1.941,135100000.0
2008-11-14 09:28:00,1.94135,1.94245,1.94075,1.94175,189700000.0
2008-11-14 09:29:00,1.94175,1.9432,1.9416,1.942,145200000.0
2008-11-14 09:30:00,1.942,1.942,1.9404,1.9405,64500000.0
2008-11-14 09:31:00,1.9405,1.9405,1.9392,1.94045,82900000.0
2008-11-14 09:32:00,1.9406,1.94215,1.9403,1.9418,82400000.0
2008-11-14 09:33:00,1.9418,1.9418,1.93945,1.9405,108200000.0
2008-11-14 09:34:00,1.9405,1.9405,1.9405,1.9405,59500000.0
2008-11-14 09:35:00,1.9405,1.94095,1.9392,1.9402,95800000.0
2008-11-14 09:36:00,1.9403,1.9413,1.94015,1.94055,111400000.0
2008-11-14 09:37:00,1.9406,1.9416,1.93865,1.9401,133600000.0
2008-11-14 09:38:00,1.94,1.94195,1.94,1.9415,175200000.0
2008-11-14 09:39:00,1.9414,1.94155,1.9396,1.94125,121600000.0
2008-11-14 09:40:00,1.94135,1.94135,1.93965,1.941,60600000.0
2008-11-14 09:41:00,1.9409,1.94295,1.9409,1.94255,81400000.0
2008-11-14 09:42:00,1.94205,1.9428,1.9418,1.9421,96900000.0
2008-11-14 09:43:00,1.9421,1.94385,1.9421,1.94365,74000000.0
2008-11-14 09:44:00,1.94385,1.9446,1.9432,1.9442,87100000.0
2008-11-14 09:45:00,1.9442,1.94515,1.9442,1.9449,63100000.0
2008-11-14 09:46:00,1.945,1.94595,1.9449,1.94515,124800000.0
2008-11-14 09:47:00,1.9451,1.94785,1.9451,1.9465,142500000.0
2008-11-14 09:48:00,1.9465,1.9475,1.9461,1.94695,120100000.0
2008-11-14 09:49:00,1.9472,1.9496,1.94685,1.94875,144100000.0
2008-11-14 09:50:00,1.94895,1.9497,1.9487,1.9492,77000000.0
2008-11-14 09:51:00,1.9492,1.9496,1.9475,1.94925,106100000.0
2008-11-14 09:52:00,1.9491,1.95015,1.946,1.94645,165900000.0
2008-11-14 09:53:00,1.9463,1.947,1.9457,1.9464,200900000.0
2008-11-14 09:54:00,1.94645,1.9472,1.94595,1.94595,73000000.0
2008-11-14 09:55:00,1.94595,1.94655,1.9455,1.9465,69500000.0
2008-11-14 09:56:00,1.94645,1.9469,1.9453,1.9453,72000000.0
2008-11-14 09:57:00,1.9453,1.9456,1.9436,1.9439,101200000.0
2008-11-14 09:58:00,1.94405,1.94675,1.94405,1.9466,157600000.0
2008-11-14 09:59:00,1.9466,1.9496,1.9466,1.94805,147900000.0
2008-11-14 10:00:00,1.94825,1.9505,1.9481,1.9483,116700000.0
2008-11-14 10:01:00,1.9486,1.94965,1.9478,1.9483,128000000.0
2008-11-14 10:02:00,1.94835,1.94955,1.94805,1.949,117200000.0
2008-11-14 10:03:00,1.94905,1.94925,1.9473,1.9474,135500000.0
2008-11-14 10:04:00,1.9474,1.9474,1.9441,1.94595,118100000.0
2008-11-14 10:05:00,1.9461,1.9486,1.9453,1.94775,158800000.0
2008-11-14 10:06:00,1.9478,1.9479,1.94685,1.94715,85800000.0
2008-11-14 10:07:00,1.947,1.9478,1.94565,1.94745,108200000.0
2008-11-14 10:08:00,1.9475,1.94815,1.94645,1.9477,89200000.0
2008-11-14 10:09:00,1.948,1.9487,1.948,1.9484,59200000.0
2008-11-14 10:10:00,1.94885,1.94915,1.94765,1.9478,88200000.0
2008-11-14 10:11:00,1.9478,1.94815,1.9457,1.94675,103800000.0
2008-11-14 10:12:00,1.94695,1.9471,1.94455,1.94635,121300000.0
2008-11-14 10:13:00,1.94635,1.9487,1.946,1.9471,176400000.0
2008-11-14 10:14:00,1.9471,1.94815,1.94585,1.94785,60500000.0
2008-11-14 10:15:00,1.9479,1.9479,1.9466,1.94715,88200000.0
2008-11-14 10:16:00,1.94725,1.948,1.94605,1.9467,112800000.0
2008-11-14 10:17:00,1.94675,1.9471,1.94675,1.947,73000000.0
2008-11-14 10:18:00,1.947,1.947,1.9454,1.9457,97900000.0
2008-11-14 10:19:00,1.9457,1.94685,1.9446,1.9464,104500000.0
2008-11-14 10:20:00,1.9464,1.9471,1.94315,1.94445,150800000.0
2008-11-14 10:21:00,1.9445,1.94465,1.9426,1.943,116200000.0
2008-11-14 10:22:00,1.9431,1.9437,1.94115,1.943,191200000.0
2008-11-14 10:23:00,1.94355,1.9472,1.94355,1.94675,105300000.0
2008-11-14 10:24:00,1.9467,1.9467,1.9457,1.946,81600000.0
2008-11-14 10:25:00,1.946,1.9465,1.9451,1.9457,73000000.0
2008-11-14 10:26:00,1.9457,1.9469,1.9457,1.94615,58900000.0
2008-11-14 10:27:00,1.9461,1.9465,1.9458,1.9458,68800000.0
2008-11-14 10:28:00,1.9458,1.94735,1.94475,1.9471,97500000.0
2008-11-14 10:29:00,1.9471,1.9471,1.94585,1.94585,69200000.0
2008-11-14 10:30:00,1.94575,1.94625,1.9456,1.9457,89000000.0
2008-11-14 10:31:00,1.9457,1.9457,1.9424,1.94375,123900000.0
2008-11-14 10:32:00,1.9438,1.9453,1.9423,1.94385,194500000.0
2008-11-14 10:33:00,1.9437,1.9441,1.9435,1.9439,59500000.0
2008-11-14 10:34:00,1.94385,1.94415,1.94255,1.9436,59300000.0
2008-11-14 10:35:00,1.9435,1.9441,1.9429,1.9438,99500000.0
2008-11-14 10:36:00,1.9438,1.9438,1.94145,1.9424,92200000.0
2008-11-14 10:37:00,1.9424,1.9424,1.9412,1.9412,47000000.0
2008-11-14 10:38:00,1.94135,1.94235,1.9413,1.94205,84300000.0
2008-11-14 10:39:00,1.942,1.9421,1.9415,1.9415,49400000.0
2008-11-14 10:40:00,1.9415,1.9415,1.9415,1.9415,32400000.0
2008-11-14 10:41:00,1.9415,1.9417,1.9406,1.9407,89300000.0
2008-11-14 10:42:00,1.9407,1.94165,1.94055,1.9412,75500000.0
2008-11-14 10:43:00,1.9413,1.942,1.9413,1.9419,75300000.0
2008-11-14 10:44:00,1.9419,1.94225,1.9419,1.9421,44700000.0
2008-11-14 10:45:00,1.9421,1.9421,1.9415,1.9417,39200000.0
2008-11-14 10:46:00,1.9417,1.9423,1.9417,1.9422,58100000.0
2008-11-14 10:47:00,1.94225,1.94285,1.9418,1.9419,40300000.0
2008-11-14 10:48:00,1.94195,1.9421,1.9416,1.9416,32300000.0
2008-11-14 10:49:00,1.9416,1.94245,1.9416,1.9422,46200000.0
2008-11-14 10:50:00,1.94215,1.9425,1.9421,1.94245,22600000.0
2008-11-14 10:51:00,1.9426,1.9431,1.94245,1.94305,55700000.0
2008-11-14 10:52:00,1.94315,1.94335,1.9431,1.9431,129200000.0
2008-11-14 10:53:00,1.94315,1.9435,1.943,1.943,70400000.0
2008-11-14 10:54:00,1.9426,1.943,1.9423,1.943,64300000.0
2008-11-14 10:55:00,1.943,1.943,1.9426,1.9429,41200000.0
2008-11-14 10:56:00,1.943,1.943,1.9426,1.943,46600000.0
2008-11-14 10:57:00,1.943,1.943,1.943,1.943,29000000.0
2008-11-14 10:58:00,1.943,1.943,1.94075,1.9414,118400000.0
2008-11-14 10:59:00,1.9414,1.94245,1.9414,1.94215,81400000.0
2008-11-14 11:00:00,1.94215,1.94215,1.94065,1.9421,149300000.0
2008-11-14 11:01:00,1.9422,1.9443,1.942,1.9436,150000000.0
2008-11-14 11:02:00,1.94365,1.94375,1.9432,1.9432,38100000.0
2008-11-14 11:03:00,1.9432,1.9433,1.94165,1.94225,78300000.0
2008-11-14 11:04:00,1.9423,1.9427,1.94225,1.9424,82100000.0
2008-11-14 11:05:00,1.9424,1.94255,1.9408,1.9423,87800000.0
2008-11-14 11:06:00,1.94195,1.9425,1.94185,1.9422,42900000.0
2008-11-14 11:07:00,1.94235,1.94295,1.94205,1.9428,55000000.0
2008-11-14 11:08:00,1.9428,1.9428,1.94025,1.9418,89200000.0
2008-11-14 11:09:00,1.94175,1.9424,1.9406,1.94225,91700000.0
2008-11-14 11:10:00,1.9423,1.9425,1.9412,1.9413,69800000.0
2008-11-14 11:11:00,1.9412,1.94305,1.94075,1.9421,163800000.0
2008-11-14 11:12:00,1.942,1.94305,1.9413,1.94265,128100000.0
2008-11-14 11:13:00,1.9426,1.94355,1.9426,1.9432,79200000.0
2008-11-14 11:14:00,1.9432,1.9432,1.9393,1.941,122000000.0
2008-11-14 11:15:00,1.9404,1.94205,1.94035,1.9418,99300000.0
2008-11-14 11:16:00,1.9418,1.9429,1.9414,1.9419,47400000.0
2008-11-14 11:17:00,1.942,1.9427,1.94185,1.942,69400000.0
2008-11-14 11:18:00,1.942,1.9427,1.94185,1.9423,60500000.0
2008-11-14 11:19:00,1.94255,1.94255,1.94,1.941,76300000.0
2008-11-14 11:20:00,1.941,1.94125,1.93975,1.9408,33000000.0
2008-11-14 11:21:00,1.94075,1.9411,1.93945,1.9411,69000000.0
2008-11-14 11:22:00,1.9409,1.9413,1.9404,1.9404,50200000.0
2008-11-14 11:23:00,1.9404,1.9405,1.9404,1.9404,25000000.0
2008-11-14 11:24:00,1.9404,1.9409,1.9404,1.9407,45100000.0
2008-11-14 11:25:00,1.9407,1.94155,1.9407,1.94085,74000000.0
2008-11-14 11:26:00,1.9408,1.9408,1.93975,1.94035,54300000.0
2008-11-14 11:27:00,1.9403,1.9412,1.9403,1.94065,57600000.0
2008-11-14 11:28:00,1.9407,1.94115,1.94065,1.9409,66200000.0
2008-11-14 11:29:00,1.9409,1.9409,1.9409,1.9409,45000000.0
2008-11-14 11:30:00,1.9409,1.9412,1.9409,1.9412,51000000.0
2008-11-14 11:31:00,1.94105,1.9414,1.9397,1.9403,63100000.0
2008-11-14 11:32:00,1.9403,1.9403,1.93905,1.9396,42000000.0
2008-11-14 11:33:00,1.9402,1.9409,1.93975,1.9404,83100000.0
2008-11-14 11:34:00,1.93915,1.93965,1.93875,1.93915,44100000.0
2008-11-14 11:35:00,1.93925,1.94015,1.93905,1.9393,41000000.0
2008-11-14 11:36:00,1.9393,1.9394,1.9393,1.9393,64600000.0
2008-11-14 11:37:00,1.9393,1.9399,1.93885,1.93925,93900000.0
2008-11-14 11:38:00,1.9392,1.9403,1.9392,1.9402,50100000.0
2008-11-14 11:39:00,1.94025,1.94025,1.9398,1.9398,65000000.0
2008-11-14 11:40:00,1.9398,1.9398,1.9398,1.9398,16800000.0
2008-11-14 11:41:00,1.9398,1.9398,1.9398,1.9398,88800000.0
2008-11-14 11:42:00,1.9398,1.9398,1.9397,1.9398,49600000.0
2008-11-14 11:43:00,1.93985,1.93985,1.9398,1.9398,41900000.0
2008-11-14 11:44:00,1.9398,1.9398,1.9383,1.9395,45400000.0
2008-11-14 11:45:00,1.93965,1.9407,1.93965,1.9407,65200000.0
2008-11-14 11:46:00,1.94085,1.9419,1.9401,1.9416,69000000.0
2008-11-14 11:47:00,1.9416,1.94165,1.9416,1.94165,27000000.0
2008-11-14 11:48:00,1.9416,1.94165,1.9405,1.9412,66400000.0
2008-11-14 11:49:00,1.94115,1.9422,1.94025,1.94175,72900000.0
2008-11-14 11:50:00,1.9417,1.9417,1.9396,1.9396,93200000.0
2008-11-14 11:51:00,1.9396,1.93965,1.93825,1.9384,80600000.0
2008-11-14 11:52:00,1.9384,1.9385,1.9384,1.9384,61200000.0
2008-11-14 11:53:00,1.9384,1.9387,1.9384,1.9387,46000000.0
2008-11-14 11:54:00,1.9387,1.93965,1.9387,1.9394,48500000.0
2008-11-14 11:55:00,1.93925,1.93945,1.9383,1.93855,56500000.0
2008-11-14 11:56:00,1.93855,1.9392,1.9383,1.9387,86200000.0
2008-11-14 11:57:00,1.9387,1.93875,1.9387,1.9387,18000000.0
2008-11-14 11:58:00,1.9387,1.93895,1.9387,1.9389,54900000.0
2008-11-14 11:59:00,1.9389,1.9392,1.9389,1.9392,44500000.0
2008-11-14 12:00:00,1.9392,1.9398,1.9376,1.9398,58500000.0
2008-11-14 12:01:00,1.9398,1.9413,1.9398,1.9413,70800000.0
2008-11-14 12:02:00,1.9413,1.9417,1.93975,1.9405,125400000.0
2008-11-14 12:03:00,1.9404,1.9404,1.9402,1.9402,72400000.0
2008-11-14 12:04:00,1.9402,1.9402,1.9394,1.93965,57700000.0
2008-11-14 12:05:00,1.9396,1.9399,1.9395,1.9396,42800000.0
2008-11-14 12:06:00,1.93975,1.94075,1.9396,1.9404,60300000.0
2008-11-14 12:07:00,1.9404,1.94085,1.9403,1.9403,68900000.0
2008-11-14 12:08:00,1.9403,1.9403,1.9392,1.93965,99200000.0
2008-11-14 12:09:00,1.9397,1.9402,1.9387,1.9402,61800000.0
2008-11-14 12:10:00,1.9402,1.9402,1.9388,1.9391,74200000.0
2008-11-14 12:11:00,1.93915,1.93955,1.9389,1.93955,53900000.0
2008-11-14 12:12:00,1.93955,1.9403,1.93755,1.93895,83100000.0
2008-11-14 12:13:00,1.93915,1.94,1.93865,1.93865,99900000.0
2008-11-14 12:14:00,1.9388,1.94,1.9386,1.93945,105500000.0
2008-11-14 12:15:00,1.9396,1.94055,1.93915,1.9404,74400000.0
2008-11-14 12:16:00,1.9404,1.94085,1.9392,1.9394,160200000.0
2008-11-14 12:17:00,1.9394,1.9397,1.9385,1.9392,51100000.0
2008-11-14 12:18:00,1.9391,1.9409,1.9391,1.94085,89800000.0
2008-11-14 12:19:00,1.9409,1.9409,1.9405,1.9407,188000000.0
2008-11-14 12:20:00,1.9407,1.9407,1.939,1.93935,121900000.0
2008-11-14 12:21:00,1.9392,1.93975,1.93915,1.93935,208900000.0
2008-11-14 12:22:00,1.9394,1.9398,1.9392,1.9398,87400000.0
2008-11-14 12:23:00,1.9398,1.94075,1.93955,1.94035,159800000.0
2008-11-14 12:24:00,1.94035,1.9407,1.9399,1.9403,166000000.0
2008-11-14 12:25:00,1.9403,1.9408,1.9401,1.94075,153500000.0
2008-11-14 12:26:00,1.9407,1.94295,1.9404,1.94285,190300000.0
2008-11-14 12:27:00,1.9429,1.9459,1.9429,1.94575,118600000.0
2008-11-14 12:28:00,1.9457,1.94585,1.9419,1.9424,64200000.0
2008-11-14 12:29:00,1.9425,1.9425,1.94065,1.9416,88500000.0
2008-11-14 12:30:00,1.94165,1.94175,1.9415,1.9416,43000000.0
2008-11-14 12:31:00,1.9417,1.942,1.9415,1.9417,78300000.0
2008-11-14 12:32:00,1.9417,1.9417,1.94015,1.94095,67500000.0
2008-11-14 12:33:00,1.941,1.9415,1.94075,1.9413,68100000.0
2008-11-14 12:34:00,1.9413,1.9415,1.94105,1.94115,78400000.0
2008-11-14 12:35:00,1.94115,1.94125,1.9371,1.9373,93600000.0
2008-11-14 12:36:00,1.9373,1.93995,1.9373,1.93935,83500000.0
2008-11-14 12:37:00,1.9392,1.93955,1.9389,1.93895,72100000.0
2008-11-14 12:38:00,1.939,1.9391,1.93745,1.93745,59800000.0
2008-11-14 12:39:00,1.9375,1.9391,1.9374,1.9391,86700000.0
2008-11-14 12:40:00,1.9391,1.9421,1.93875,1.942,172800000.0
2008-11-14 12:41:00,1.94195,1.9423,1.9416,1.9419,40200000.0
2008-11-14 12:42:00,1.9421,1.94215,1.94095,1.94165,67100000.0
2008-11-14 12:43:00,1.9416,1.94175,1.9408,1.9417,57800000.0
2008-11-14 12:44:00,1.9417,1.9428,1.9416,1.94275,116200000.0
2008-11-14 12:45:00,1.94275,1.94285,1.94015,1.9403,74000000.0
2008-11-14 12:46:00,1.94045,1.9407,1.93965,1.9402,65600000.0
2008-11-14 12:47:00,1.9402,1.94065,1.9402,1.94035,45700000.0
2008-11-14 12:48:00,1.94045,1.9405,1.93985,1.94005,28600000.0
2008-11-14 12:49:00,1.94005,1.9403,1.9399,1.9399,103200000.0
2008-11-14 12:50:00,1.9399,1.93995,1.9387,1.9394,94500000.0
2008-11-14 12:51:00,1.9394,1.9394,1.9394,1.9394,40000000.0
2008-11-14 12:52:00,1.9394,1.9394,1.93665,1.93795,206000000.0
2008-11-14 12:53:00,1.93795,1.9392,1.9376,1.9392,229300000.0
2008-11-14 12:54:00,1.9391,1.9391,1.9391,1.9391,64800000.0
2008-11-14 12:55:00,1.9391,1.9391,1.939,1.9391,41700000.0
2008-11-14 12:56:00,1.9391,1.9391,1.9382,1.93835,44700000.0
2008-11-14 12:57:00,1.9383,1.9404,1.938,1.9404,107200000.0
2008-11-14 12:58:00,1.94045,1.94155,1.9399,1.9415,48000000.0
2008-11-14 12:59:00,1.9415,1.9418,1.93995,1.9407,88700000.0
2008-11-14 13:00:00,1.94095,1.94195,1.94085,1.941,93700000.0
2008-11-14 13:01:00,1.941,1.9413,1.9409,1.9409,72500000.0
2008-11-14 13:02:00,1.941,1.94105,1.9409,1.9409,141000000.0
2008-11-14 13:03:00,1.94105,1.94255,1.9408,1.94245,63300000.0
2008-11-14 13:04:00,1.9425,1.94545,1.9424,1.9451,140500000.0
2008-11-14 13:05:00,1.9453,1.94775,1.9447,1.947,92900000.0
2008-11-14 13:06:00,1.947,1.94875,1.945,1.94735,148300000.0
2008-11-14 13:07:00,1.947,1.947,1.94295,1.9436,131900000.0
2008-11-14 13:08:00,1.9436,1.9446,1.943,1.9442,110200000.0
2008-11-14 13:09:00,1.94425,1.945,1.9437,1.94455,95800000.0
2008-11-14 13:10:00,1.9445,1.9445,1.9445,1.9445,10800000.0
2008-11-14 13:11:00,1.9445,1.9445,1.9427,1.94275,76300000.0
2008-11-14 13:12:00,1.9427,1.9433,1.94145,1.94145,58900000.0
2008-11-14 13:13:00,1.9417,1.9419,1.93935,1.93935,58200000.0
2008-11-14 13:14:00,1.93955,1.94125,1.93905,1.9402,150500000.0
2008-11-14 13:15:00,1.94005,1.942,1.94005,1.941,100100000.0
2008-11-14 13:16:00,1.941,1.94135,1.93915,1.94055,110600000.0
2008-11-14 13:17:00,1.9406,1.9411,1.9404,1.9407,119500000.0
2008-11-14 13:18:00,1.94085,1.9427,1.94085,1.94185,105600000.0
2008-11-14 13:19:00,1.9418,1.94515,1.9418,1.94415,100500000.0
2008-11-14 13:20:00,1.94445,1.94445,1.94215,1.94365,68500000.0
2008-11-14 13:21:00,1.9439,1.9443,1.9433,1.9441,92200000.0
2008-11-14 13:22:00,1.9441,1.94435,1.94305,1.94325,35200000.0
2008-11-14 13:23:00,1.9431,1.9437,1.9428,1.9434,42300000.0
2008-11-14 13:24:00,1.9433,1.9441,1.9433,1.9439,42400000.0
2008-11-14 13:25:00,1.9441,1.94485,1.9435,1.9443,81700000.0
2008-11-14 13:26:00,1.9443,1.9446,1.94365,1.944,66200000.0
2008-11-14 13:27:00,1.9441,1.94555,1.94295,1.94435,110600000.0
2008-11-14 13:28:00,1.9447,1.94525,1.94335,1.9449,82300000.0
2008-11-14 13:29:00,1.9447,1.94595,1.94425,1.9443,93100000.0
2008-11-14 13:30:00,1.9444,1.9446,1.9443,1.9444,79600000.0
2008-11-14 13:31:00,1.9444,1.9444,1.9416,1.9419,93600000.0
2008-11-14 13:32:00,1.9419,1.94235,1.94105,1.9416,82600000.0
2008-11-14 13:33:00,1.9418,1.94195,1.9414,1.9417,42600000.0
2008-11-14 13:34:00,1.94155,1.94285,1.9413,1.94165,57000000.0
2008-11-14 13:35:00,1.9415,1.9447,1.94145,1.9428,70400000.0
2008-11-14 13:36:00,1.9434,1.94525,1.94335,1.94515,50700000.0
2008-11-14 13:37:00,1.94515,1.9468,1.94505,1.94625,106900000.0
2008-11-14 13:38:00,1.9463,1.9465,1.9449,1.9449,56600000.0
2008-11-14 13:39:00,1.9449,1.9458,1.94475,1.9455,107300000.0
2008-11-14 13:40:00,1.9455,1.94565,1.9455,1.9455,27000000.0
2008-11-14 13:41:00,1.9455,1.9456,1.9442,1.94505,55800000.0
2008-11-14 13:42:00,1.94515,1.9455,1.945,1.9455,15000000.0
2008-11-14 13:43:00,1.9455,1.9456,1.9437,1.9444,77300000.0
2008-11-14 13:44:00,1.9448,1.94565,1.94425,1.9447,65700000.0
2008-11-14 13:45:00,1.9447,1.9453,1.9434,1.9436,41000000.0
2008-11-14 13:46:00,1.9435,1.9438,1.9408,1.94135,74600000.0
2008-11-14 13:47:00,1.94145,1.9417,1.94085,1.9416,64800000.0
2008-11-14 13:48:00,1.94135,1.94275,1.9411,1.94145,86200000.0
2008-11-14 13:49:00,1.94155,1.94205,1.93965,1.94005,99400000.0
2008-11-14 13:50:00,1.9396,1.9414,1.9391,1.9391,116200000.0
2008-11-14 13:51:00,1.9391,1.9392,1.9368,1.9368,96900000.0
2008-11-14 13:52:00,1.9368,1.9369,1.93555,1.93635,173200000.0
2008-11-14 13:53:00,1.9364,1.937,1.9331,1.9336,122500000.0
2008-11-14 13:54:00,1.93345,1.9368,1.9334,1.93665,109300000.0
2008-11-14 13:55:00,1.9366,1.93915,1.9365,1.93825,86500000.0
2008-11-14 13:56:00,1.9385,1.9386,1.93805,1.9382,73900000.0
2008-11-14 13:57:00,1.9382,1.9386,1.938,1.9382,104800000.0
2008-11-14 13:58:00,1.9383,1.9385,1.9381,1.9384,82100000.0
2008-11-14 13:59:00,1.9383,1.93915,1.9378,1.9378,102200000.0
2008-11-14 14:00:00,1.9378,1.9384,1.9377,1.938,79600000.0
2008-11-14 14:01:00,1.938,1.9384,1.938,1.9384,50300000.0
2008-11-14 14:02:00,1.93845,1.93925,1.9369,1.9375,67900000.0
2008-11-14 14:03:00,1.9362,1.9374,1.9356,1.9364,126700000.0
2008-11-14 14:04:00,1.9363,1.9363,1.93405,1.93485,110400000.0
2008-11-14 14:05:00,1.93475,1.9359,1.9346,1.9358,170600000.0
2008-11-14 14:06:00,1.9357,1.9358,1.9345,1.93495,117200000.0
2008-11-14 14:07:00,1.9349,1.9355,1.9349,1.9352,71300000.0
2008-11-14 14:08:00,1.9352,1.9352,1.9337,1.9342,89800000.0
2008-11-14 14:09:00,1.9343,1.93435,1.92905,1.93255,161500000.0
2008-11-14 14:10:00,1.9321,1.93375,1.9302,1.93195,194900000.0
2008-11-14 14:11:00,1.9319,1.93255,1.9318,1.9321,90400000.0
2008-11-14 14:12:00,1.93215,1.93255,1.9318,1.9323,67300000.0
2008-11-14 14:13:00,1.9323,1.93275,1.9322,1.9324,48900000.0
2008-11-14 14:14:00,1.9323,1.9324,1.93055,1.9308,82900000.0
2008-11-14 14:15:00,1.9308,1.93275,1.9308,1.9312,147200000.0
2008-11-14 14:16:00,1.9312,1.9322,1.931,1.9322,153300000.0
2008-11-14 14:17:00,1.93165,1.93265,1.93105,1.9316,128800000.0
2008-11-14 14:18:00,1.9316,1.9337,1.93075,1.9319,175400000.0
2008-11-14 14:19:00,1.93135,1.9323,1.9304,1.9315,60400000.0
2008-11-14 14:20:00,1.93175,1.93185,1.93145,1.9317,77100000.0
2008-11-14 14:21:00,1.9317,1.93265,1.9297,1.92985,167200000.0
2008-11-14 14:22:00,1.9299,1.9301,1.92785,1.92815,186400000.0
2008-11-14 14:23:00,1.9283,1.9289,1.9268,1.92865,125800000.0
2008-11-14 14:24:00,1.9282,1.9296,1.92805,1.9291,131300000.0
2008-11-14 14:25:00,1.92895,1.92925,1.9271,1.9278,70100000.0
2008-11-14 14:26:00,1.92785,1.92895,1.92675,1.92895,90100000.0
2008-11-14 14:27:00,1.92885,1.92885,1.9261,1.9268,108300000.0
2008-11-14 14:28:00,1.9269,1.9289,1.9268,1.9289,121100000.0
2008-11-14 14:29:00,1.9289,1.9295,1.92765,1.92935,122900000.0
2008-11-14 14:30:00,1.92935,1.92975,1.9292,1.9295,60200000.0
2008-11-14 14:31:00,1.9295,1.9295,1.92795,1.9282,85900000.0
2008-11-14 14:32:00,1.9282,1.9295,1.92785,1.92925,64000000.0
2008-11-14 14:33:00,1.92935,1.93035,1.92895,1.9299,84700000.0
2008-11-14 14:34:00,1.9299,1.9299,1.92845,1.9287,82400000.0
2008-11-14 14:35:00,1.9287,1.92945,1.9284,1.9288,79500000.0
2008-11-14 14:36:00,1.92885,1.92945,1.92845,1.9294,55600000.0
2008-11-14 14:37:00,1.92935,1.93015,1.9292,1.92945,51500000.0
2008-11-14 14:38:00,1.9294,1.93065,1.929,1.9299,85200000.0
2008-11-14 14:39:00,1.92985,1.9308,1.92895,1.9297,51900000.0
2008-11-14 14:40:00,1.9297,1.9297,1.92495,1.9251,113800000.0
2008-11-14 14:41:00,1.9264,1.9266,1.9251,1.92585,98700000.0
2008-11-14 14:42:00,1.9258,1.929,1.9256,1.92845,118200000.0
2008-11-14 14:43:00,1.9284,1.9298,1.9284,1.92945,108800000.0
2008-11-14 14:44:00,1.92965,1.93185,1.92845,1.9303,199600000.0
2008-11-14 14:45:00,1.93025,1.93025,1.9282,1.92845,75800000.0
2008-11-14 14:46:00,1.9285,1.92855,1.9277,1.928,114600000.0
2008-11-14 14:47:00,1.928,1.928,1.9243,1.92455,128800000.0
2008-11-14 14:48:00,1.9248,1.92565,1.9241,1.92435,175600000.0
2008-11-14 14:49:00,1.9245,1.92725,1.9245,1.9267,116200000.0
2008-11-14 14:50:00,1.92665,1.9295,1.9266,1.9274,132600000.0
2008-11-14 14:51:00,1.92775,1.92905,1.9277,1.9287,104000000.0
2008-11-14 14:52:00,1.9287,1.92955,1.92865,1.9287,85300000.0
2008-11-14 14:53:00,1.9286,1.92975,1.9268,1.9286,183100000.0
2008-11-14 14:54:00,1.9287,1.92915,1.9278,1.9287,92400000.0
2008-11-14 14:55:00,1.9289,1.92965,1.9286,1.92935,129100000.0
2008-11-14 14:56:00,1.92935,1.9298,1.929,1.9297,48200000.0
2008-11-14 14:57:00,1.92975,1.93065,1.92975,1.9305,41200000.0
2008-11-14 14:58:00,1.9305,1.9333,1.93035,1.9333,76800000.0
2008-11-14 14:59:00,1.9333,1.93345,1.93105,1.9333,108300000.0
2008-11-14 15:00:00,1.9332,1.9335,1.93275,1.9334,90500000.0
2008-11-14 15:01:00,1.93335,1.93375,1.93235,1.93345,94000000.0
2008-11-14 15:02:00,1.93355,1.9359,1.93355,1.9353,167600000.0
2008-11-14 15:03:00,1.9341,1.93525,1.9339,1.935,69200000.0
2008-11-14 15:04:00,1.935,1.935,1.935,1.935,34900000.0
2008-11-14 15:05:00,1.9351,1.9352,1.93295,1.93355,99900000.0
2008-11-14 15:06:00,1.93355,1.9342,1.93255,1.93295,116300000.0
2008-11-14 15:07:00,1.93285,1.93545,1.9328,1.9352,82000000.0
2008-11-14 15:08:00,1.9351,1.93525,1.9339,1.9339,74700000.0
2008-11-14 15:09:00,1.9339,1.9342,1.9339,1.934,81100000.0
2008-11-14 15:10:00,1.93405,1.93435,1.93345,1.9342,102900000.0
2008-11-14 15:11:00,1.9342,1.9342,1.93105,1.9313,102000000.0
2008-11-14 15:12:00,1.9313,1.9313,1.92915,1.92995,137900000.0
2008-11-14 15:13:00,1.9299,1.9309,1.92975,1.93065,79800000.0
2008-11-14 15:14:00,1.9305,1.93085,1.9303,1.9303,130800000.0
2008-11-14 15:15:00,1.9303,1.9305,1.9303,1.9305,81900000.0
2008-11-14 15:16:00,1.93045,1.93095,1.9297,1.9299,147700000.0
2008-11-14 15:17:00,1.9299,1.9309,1.9299,1.9309,102400000.0
2008-11-14 15:18:00,1.93105,1.93495,1.9309,1.93245,154700000.0
2008-11-14 15:19:00,1.9326,1.93305,1.92945,1.9305,139100000.0
2008-11-14 15:20:00,1.93055,1.9309,1.92865,1.9304,149900000.0
2008-11-14 15:21:00,1.93065,1.9315,1.92875,1.9303,120300000.0
2008-11-14 15:22:00,1.9304,1.9317,1.9293,1.9301,109600000.0
2008-11-14 15:23:00,1.9301,1.93055,1.9295,1.93055,95000000.0
2008-11-14 15:24:00,1.9307,1.93275,1.92955,1.9318,131200000.0
2008-11-14 15:25:00,1.9318,1.9318,1.93005,1.9302,80800000.0
2008-11-14 15:26:00,1.93015,1.9306,1.9297,1.93015,85300000.0
2008-11-14 15:27:00,1.93005,1.9305,1.9291,1.93,91500000.0
2008-11-14 15:28:00,1.93005,1.9316,1.9295,1.9316,113100000.0
2008-11-14 15:29:00,1.9315,1.93175,1.9289,1.9303,188900000.0
2008-11-14 15:30:00,1.9305,1.9311,1.92795,1.9285,211300000.0
2008-11-14 15:31:00,1.9285,1.9299,1.9261,1.9299,233200000.0
2008-11-14 15:32:00,1.92935,1.9299,1.9269,1.9272,142000000.0
2008-11-14 15:33:00,1.92685,1.9274,1.9234,1.9237,147700000.0
2008-11-14 15:34:00,1.92385,1.9262,1.92385,1.9245,114900000.0
2008-11-14 15:35:00,1.9245,1.92675,1.9245,1.92655,87400000.0
2008-11-14 15:36:00,1.92655,1.9287,1.9265,1.9274,131800000.0
2008-11-14 15:37:00,1.928,1.92805,1.92545,1.92645,127500000.0
2008-11-14 15:38:00,1.92665,1.9274,1.92555,1.9266,97800000.0
2008-11-14 15:39:00,1.9265,1.9269,1.9263,1.9267,134500000.0
2008-11-14 15:40:00,1.9265,1.9278,1.925,1.92745,147300000.0
2008-11-14 15:41:00,1.92755,1.9281,1.9269,1.92755,98400000.0
2008-11-14 15:42:00,1.9277,1.9293,1.92765,1.9287,110000000.0
2008-11-14 15:43:00,1.9287,1.9287,1.9261,1.92625,203400000.0
2008-11-14 15:44:00,1.92635,1.92695,1.926,1.9264,80600000.0
2008-11-14 15:45:00,1.9264,1.9269,1.9263,1.92635,105300000.0
2008-11-14 15:46:00,1.9263,1.9275,1.92595,1.9268,73900000.0
2008-11-14 15:47:00,1.9268,1.9288,1.9247,1.92685,184800000.0
2008-11-14 15:48:00,1.92755,1.9277,1.9245,1.9255,122400000.0
2008-11-14 15:49:00,1.9255,1.9264,1.9252,1.926,106200000.0
2008-11-14 15:50:00,1.92605,1.9271,1.92555,1.9264,156300000.0
2008-11-14 15:51:00,1.9264,1.9264,1.92465,1.92555,67300000.0
2008-11-14 15:52:00,1.9253,1.92605,1.9251,1.9253,117400000.0
2008-11-14 15:53:00,1.92525,1.92565,1.9249,1.92505,109500000.0
2008-11-14 15:54:00,1.92495,1.92545,1.9249,1.9253,107500000.0
2008-11-14 15:55:00,1.9253,1.9253,1.924,1.925,81600000.0
2008-11-14 15:56:00,1.925,1.925,1.9238,1.9242,140600000.0
2008-11-14 15:57:00,1.92415,1.92465,1.9203,1.9206,98400000.0
2008-11-14 15:58:00,1.9205,1.92155,1.91935,1.9208,162000000.0
2008-11-14 15:59:00,1.9211,1.9218,1.92035,1.92165,126900000.0
2008-11-14 16:00:00,1.9216,1.9261,1.9216,1.92575,123200000.0
2008-11-14 16:01:00,1.9258,1.9258,1.92445,1.9253,158300000.0
2008-11-14 16:02:00,1.9253,1.92815,1.924,1.92815,167500000.0
2008-11-14 16:03:00,1.9282,1.9296,1.9282,1.9296,82500000.0
2008-11-14 16:04:00,1.9297,1.92985,1.9273,1.9273,201500000.0
2008-11-14 16:05:00,1.9273,1.9273,1.9265,1.9267,266000000.0
2008-11-14 16:06:00,1.9267,1.92765,1.9267,1.9274,123800000.0
2008-11-14 16:07:00,1.9274,1.9274,1.92595,1.92685,97700000.0
2008-11-14 16:08:00,1.92685,1.92685,1.92495,1.925,79500000.0
2008-11-14 16:09:00,1.92505,1.9265,1.9249,1.92605,80100000.0
2008-11-14 16:10:00,1.926,1.92695,1.9258,1.9268,68300000.0
2008-11-14 16:11:00,1.9267,1.92725,1.9266,1.9268,168100000.0
2008-11-14 16:12:00,1.9269,1.92975,1.92675,1.9287,153500000.0
2008-11-14 16:13:00,1.9288,1.92915,1.92775,1.9287,90500000.0
2008-11-14 16:14:00,1.9287,1.92915,1.9274,1.92915,108400000.0
2008-11-14 16:15:00,1.9292,1.9306,1.92895,1.93035,74400000.0
2008-11-14 16:16:00,1.9304,1.93055,1.928,1.9287,64000000.0
2008-11-14 16:17:00,1.92875,1.929,1.9284,1.9285,94800000.0
2008-11-14 16:18:00,1.9285,1.9285,1.92635,1.9265,120100000.0
2008-11-14 16:19:00,1.9265,1.9273,1.9248,1.9273,94500000.0
2008-11-14 16:20:00,1.9273,1.92845,1.92645,1.92695,122500000.0
2008-11-14 16:21:00,1.927,1.9271,1.92645,1.9267,58900000.0
2008-11-14 16:22:00,1.9267,1.9271,1.9266,1.9267,104300000.0
2008-11-14 16:23:00,1.9267,1.92725,1.92595,1.9262,95700000.0
2008-11-14 16:24:00,1.9262,1.92695,1.9262,1.92675,54500000.0
2008-11-14 16:25:00,1.9267,1.9272,1.9259,1.92645,87500000.0
2008-11-14 16:26:00,1.92655,1.9269,1.92655,1.9267,15200000.0
2008-11-14 16:27:00,1.92675,1.92715,1.92675,1.92715,15200000.0
2008-11-14 16:28:00,1.9272,1.9276,1.9272,1.92755,17000000.0
2008-11-14 16:29:00,1.92745,1.92815,1.9266,1.9279,124900000.0
2008-11-14 16:30:00,1.92775,1.9283,1.926,1.926,127200000.0
2008-11-14 16:31:00,1.926,1.9267,1.925,1.92515,96600000.0
2008-11-14 16:32:00,1.92505,1.92665,1.92505,1.92575,125300000.0
2008-11-14 16:33:00,1.9257,1.926,1.92315,1.9238,167000000.0
2008-11-14 16:34:00,1.9238,1.92465,1.9232,1.9233,133800000.0
2008-11-14 16:35:00,1.9233,1.9233,1.92255,1.9233,150800000.0
2008-11-14 16:36:00,1.9233,1.92375,1.92215,1.9232,115700000.0
2008-11-14 16:37:00,1.92315,1.9241,1.92215,1.9231,142500000.0
2008-11-14 16:38:00,1.9231,1.92395,1.9229,1.9238,107900000.0
2008-11-14 16:39:00,1.9239,1.92405,1.92215,1.9225,220200000.0
2008-11-14 16:40:00,1.92235,1.92275,1.92125,1.9221,150900000.0
2008-11-14 16:41:00,1.922,1.9223,1.92135,1.9217,90900000.0
2008-11-14 16:42:00,1.92145,1.9224,1.9207,1.92155,124700000.0
2008-11-14 16:43:00,1.92165,1.922,1.91855,1.92055,148100000.0
2008-11-14 16:44:00,1.9208,1.9211,1.91755,1.9208,125800000.0
2008-11-14 16:45:00,1.9209,1.921,1.91625,1.9168,132900000.0
2008-11-14 16:46:00,1.9168,1.9186,1.91605,1.91745,121700000.0
2008-11-14 16:47:00,1.9173,1.91895,1.9173,1.9183,228300000.0
2008-11-14 16:48:00,1.91815,1.91995,1.9172,1.91985,111900000.0
2008-11-14 16:49:00,1.9192,1.9194,1.9172,1.9189,190900000.0
2008-11-14 16:50:00,1.9188,1.9189,1.917,1.91885,132000000.0
2008-11-14 16:51:00,1.9186,1.91885,1.91725,1.91815,108600000.0
2008-11-14 16:52:00,1.91795,1.91835,1.91545,1.9156,120800000.0
2008-11-14 16:53:00,1.91565,1.91775,1.9155,1.9173,172600000.0
2008-11-14 16:54:00,1.9177,1.9177,1.9169,1.9172,132600000.0
2008-11-14 16:55:00,1.9172,1.91725,1.91215,1.9144,154000000.0
2008-11-14 16:56:00,1.91445,1.91545,1.9111,1.91395,227300000.0
2008-11-14 16:57:00,1.91405,1.9165,1.91405,1.9156,113200000.0
2008-11-14 16:58:00,1.9155,1.91795,1.9149,1.91745,135000000.0
2008-11-14 16:59:00,1.91745,1.9229,1.91685,1.9229,215200000.0
2008-11-14 17:00:00,1.9229,1.9233,1.9169,1.91695,155900000.0
2008-11-14 17:01:00,1.917,1.91845,1.9141,1.9142,148300000.0
2008-11-14 17:02:00,1.9143,1.91635,1.91385,1.91595,138100000.0
2008-11-14 17:03:00,1.9161,1.9163,1.9144,1.915,119900000.0
2008-11-14 17:04:00,1.91525,1.9173,1.91505,1.91625,113300000.0
2008-11-14 17:05:00,1.91625,1.91735,1.91555,1.917,121600000.0
2008-11-14 17:06:00,1.9171,1.91875,1.9159,1.9187,137000000.0
2008-11-14 17:07:00,1.9186,1.9206,1.91715,1.91995,158100000.0
2008-11-14 17:08:00,1.92,1.92105,1.9195,1.9205,271000000.0
2008-11-14 17:09:00,1.92045,1.9211,1.91935,1.9196,110400000.0
2008-11-14 17:10:00,1.91975,1.9207,1.9193,1.9205,120500000.0
2008-11-14 17:11:00,1.92015,1.92085,1.91955,1.92025,154200000.0
2008-11-14 17:12:00,1.92025,1.9204,1.9182,1.91845,132100000.0
2008-11-14 17:13:00,1.91835,1.91905,1.9152,1.91645,131800000.0
2008-11-14 17:14:00,1.9164,1.91685,1.9159,1.91645,115100000.0
2008-11-14 17:15:00,1.9162,1.9178,1.9152,1.91635,154200000.0
2008-11-14 17:16:00,1.91625,1.91735,1.91625,1.9172,162600000.0
2008-11-14 17:17:00,1.91725,1.9174,1.9158,1.9162,101400000.0
2008-11-14 17:18:00,1.9172,1.9192,1.9162,1.9192,120400000.0
2008-11-14 17:19:00,1.9191,1.9203,1.9176,1.9197,112600000.0
2008-11-14 17:20:00,1.9196,1.9211,1.9191,1.9197,152000000.0
2008-11-14 17:21:00,1.9197,1.92025,1.91825,1.9195,199100000.0
2008-11-14 17:22:00,1.91905,1.9191,1.9169,1.9169,116500000.0
2008-11-14 17:23:00,1.9169,1.91785,1.9156,1.91735,138700000.0
2008-11-14 17:24:00,1.9176,1.9231,1.91715,1.9208,232600000.0
2008-11-14 17:25:00,1.9208,1.9224,1.9194,1.9215,158600000.0
2008-11-14 17:26:00,1.9211,1.92205,1.9176,1.92125,126200000.0
2008-11-14 17:27:00,1.9211,1.9211,1.91865,1.91975,118200000.0
2008-11-14 17:28:00,1.9197,1.9214,1.9195,1.9212,157900000.0
2008-11-14 17:29:00,1.92125,1.9219,1.9189,1.9192,150600000.0
2008-11-14 17:30:00,1.92,1.9216,1.9176,1.9204,132100000.0
2008-11-14 17:31:00,1.9204,1.9204,1.9182,1.9191,124300000.0
2008-11-14 17:32:00,1.91925,1.9204,1.9173,1.92015,130900000.0
2008-11-14 17:33:00,1.92005,1.92185,1.91995,1.92015,109700000.0
2008-11-14 17:34:00,1.92015,1.9212,1.91965,1.91965,148000000.0
2008-11-14 17:35:00,1.9192,1.92,1.91805,1.9194,109600000.0
2008-11-14 17:36:00,1.91935,1.9196,1.91275,1.9163,175600000.0
2008-11-14 17:37:00,1.9163,1.91915,1.91585,1.9185,175100000.0
2008-11-14 17:38:00,1.9184,1.91885,1.9172,1.9187,137700000.0
2008-11-14 17:39:00,1.9187,1.92145,1.9187,1.9203,146000000.0
2008-11-14 17:40:00,1.9203,1.92205,1.91965,1.9214,132100000.0
2008-11-14 17:41:00,1.9213,1.92145,1.9181,1.92085,140000000.0
2008-11-14 17:42:00,1.92065,1.92295,1.91985,1.92295,121300000.0
2008-11-14 17:43:00,1.92305,1.9235,1.92075,1.92075,186400000.0
2008-11-14 17:44:00,1.9211,1.92355,1.9204,1.92225,108700000.0
2008-11-14 17:45:00,1.92225,1.92235,1.9203,1.92165,131700000.0
2008-11-14 17:46:00,1.9211,1.92295,1.9209,1.9217,117300000.0
2008-11-14 17:47:00,1.92215,1.9234,1.9205,1.9228,116600000.0
2008-11-14 17:48:00,1.92305,1.9246,1.92135,1.92135,117400000.0
2008-11-14 17:49:00,1.92125,1.92265,1.91985,1.9219,170900000.0
2008-11-14 17:50:00,1.92205,1.92295,1.92205,1.9224,145800000.0
2008-11-14 17:51:00,1.9224,1.9229,1.92225,1.9224,88700000.0
2008-11-14 17:52:00,1.92255,1.9236,1.9217,1.9224,143800000.0
2008-11-14 17:53:00,1.92275,1.9232,1.9201,1.922,196800000.0
2008-11-14 17:54:00,1.922,1.9228,1.92175,1.9226,153000000.0
2008-11-14 17:55:00,1.922,1.9233,1.92085,1.9228,174400000.0
2008-11-14 17:56:00,1.9228,1.92375,1.9223,1.92355,132500000.0
2008-11-14 17:57:00,1.92365,1.92405,1.9227,1.9232,99500000.0
2008-11-14 17:58:00,1.9232,1.92435,1.92305,1.92375,122000000.0
2008-11-14 17:59:00,1.92395,1.9255,1.92395,1.92475,174300000.0
2008-11-14 18:00:00,1.9249,1.92555,1.9236,1.92485,156300000.0
2008-11-14 18:01:00,1.92485,1.9257,1.9237,1.92425,129300000.0
2008-11-14 18:02:00,1.92415,1.92555,1.92335,1.92355,141400000.0
2008-11-14 18:03:00,1.92365,1.92415,1.92315,1.9237,132500000.0
2008-11-14 18:04:00,1.92365,1.925,1.92355,1.9245,140400000.0
2008-11-14 18:05:00,1.9245,1.9248,1.92385,1.9242,255400000.0
2008-11-14 18:06:00,1.92385,1.9248,1.92385,1.92385,128200000.0
2008-11-14 18:07:00,1.9238,1.92525,1.92325,1.92325,171400000.0
2008-11-14 18:08:00,1.9234,1.9236,1.9217,1.92245,147100000.0
2008-11-14 18:09:00,1.9224,1.9226,1.9224,1.9224,155000000.0
2008-11-14 18:10:00,1.92245,1.92255,1.9215,1.92245,130200000.0
2008-11-14 18:11:00,1.9225,1.92375,1.92175,1.9226,174500000.0
2008-11-14 18:12:00,1.9226,1.9229,1.9195,1.92175,174000000.0
2008-11-14 18:13:00,1.9222,1.9222,1.9193,1.9194,134100000.0
2008-11-14 18:14:00,1.9205,1.9205,1.9185,1.9198,115000000.0
2008-11-14 18:15:00,1.9198,1.9202,1.9193,1.91955,137800000.0
2008-11-14 18:16:00,1.91965,1.92015,1.91845,1.9186,122100000.0
2008-11-14 18:17:00,1.9186,1.9188,1.9184,1.9185,78400000.0
2008-11-14 18:18:00,1.9185,1.9185,1.91435,1.91435,151800000.0
2008-11-14 18:19:00,1.91465,1.9164,1.91445,1.9159,115500000.0
2008-11-14 18:20:00,1.9158,1.9175,1.91545,1.91725,177500000.0
2008-11-14 18:21:00,1.9172,1.9197,1.91705,1.91895,147300000.0
2008-11-14 18:22:00,1.91895,1.91945,1.9184,1.91935,156800000.0
2008-11-14 18:23:00,1.9193,1.91985,1.9185,1.9185,111700000.0
2008-11-14 18:24:00,1.9185,1.9198,1.9185,1.91935,146700000.0
2008-11-14 18:25:00,1.91925,1.9207,1.91855,1.91905,154200000.0
2008-11-14 18:26:00,1.9191,1.92045,1.91675,1.9174,117500000.0
2008-11-14 18:27:00,1.9174,1.9179,1.9165,1.91665,105800000.0
2008-11-14 18:28:00,1.91655,1.91915,1.91645,1.919,117400000.0
2008-11-14 18:29:00,1.91885,1.92095,1.91885,1.9203,227600000.0
2008-11-14 18:30:00,1.92055,1.9216,1.91855,1.91855,132400000.0
2008-11-14 18:31:00,1.9183,1.9186,1.91585,1.9162,148300000.0
2008-11-14 18:32:00,1.9164,1.91735,1.91635,1.9168,110400000.0
2008-11-14 18:33:00,1.9168,1.9168,1.91575,1.91625,89200000.0
2008-11-14 18:34:00,1.9163,1.9175,1.9158,1.9174,126300000.0
2008-11-14 18:35:00,1.9172,1.9175,1.9156,1.9157,273800000.0
2008-11-14 18:36:00,1.9157,1.91625,1.9138,1.9138,230600000.0
2008-11-14 18:37:00,1.9138,1.9153,1.91365,1.9141,156400000.0
2008-11-14 18:38:00,1.9141,1.9159,1.91355,1.9152,120600000.0
2008-11-14 18:39:00,1.9152,1.91615,1.9151,1.9154,132500000.0
2008-11-14 18:40:00,1.91535,1.9158,1.91395,1.91495,272000000.0
2008-11-14 18:41:00,1.915,1.9187,1.91445,1.91855,141700000.0
2008-11-14 18:42:00,1.9187,1.91905,1.91795,1.9184,129700000.0
2008-11-14 18:43:00,1.91835,1.9224,1.91805,1.91985,157300000.0
2008-11-14 18:44:00,1.9199,1.9208,1.917,1.91835,184100000.0
2008-11-14 18:45:00,1.91815,1.9183,1.91735,1.9182,72400000.0
2008-11-14 18:46:00,1.91815,1.91955,1.91795,1.91955,91200000.0
2008-11-14 18:47:00,1.9195,1.92105,1.91855,1.91955,171100000.0
2008-11-14 18:48:00,1.91965,1.9208,1.91915,1.92065,121800000.0
2008-11-14 18:49:00,1.92065,1.9209,1.9202,1.92055,136500000.0
2008-11-14 18:50:00,1.9204,1.9209,1.91975,1.92055,100500000.0
2008-11-14 18:51:00,1.92055,1.92245,1.9204,1.9214,162900000.0
2008-11-14 18:52:00,1.9214,1.923,1.921,1.923,136000000.0
2008-11-14 18:53:00,1.923,1.923,1.92085,1.9219,160700000.0
2008-11-14 18:54:00,1.92195,1.92205,1.91935,1.9203,124100000.0
2008-11-14 18:55:00,1.9204,1.92055,1.9188,1.9193,189900000.0
2008-11-14 18:56:00,1.91925,1.92115,1.9192,1.92055,259600000.0
2008-11-14 18:57:00,1.92125,1.92125,1.91995,1.92045,108600000.0
2008-11-14 18:58:00,1.9205,1.9238,1.92005,1.92355,115600000.0
2008-11-14 18:59:00,1.9236,1.9241,1.92065,1.92125,123900000.0
2008-11-14 19:00:00,1.9212,1.9231,1.9212,1.9231,100100000.0
2008-11-14 19:01:00,1.9231,1.9239,1.92155,1.9227,240200000.0
2008-11-14 19:02:00,1.92275,1.92495,1.92215,1.9246,88800000.0
2008-11-14 19:03:00,1.9246,1.9258,1.9246,1.92535,89800000.0
2008-11-14 19:04:00,1.9253,1.9255,1.9231,1.9232,129700000.0
2008-11-14 19:05:00,1.92335,1.92405,1.9232,1.92385,70300000.0
2008-11-14 19:06:00,1.9238,1.9245,1.923,1.923,172600000.0
2008-11-14 19:07:00,1.923,1.9243,1.9221,1.9222,301399999.0
2008-11-14 19:08:00,1.9222,1.9222,1.9185,1.91985,343900000.0
2008-11-14 19:09:00,1.91985,1.9213,1.9193,1.92105,86700000.0
2008-11-14 19:10:00,1.92105,1.9216,1.9208,1.92135,99500000.0
2008-11-14 19:11:00,1.9212,1.9213,1.9171,1.9187,200400000.0
2008-11-14 19:12:00,1.9187,1.9197,1.9186,1.9197,149400000.0
2008-11-14 19:13:00,1.9201,1.9223,1.91935,1.9223,134400000.0
2008-11-14 19:14:00,1.92235,1.92265,1.9195,1.92,130300000.0
2008-11-14 19:15:00,1.9198,1.92095,1.9196,1.9206,54200000.0
2008-11-14 19:16:00,1.9206,1.92235,1.9205,1.922,89500000.0
2008-11-14 19:17:00,1.92195,1.9247,1.92195,1.92455,103600000.0
2008-11-14 19:18:00,1.9245,1.9326,1.92435,1.93095,199800000.0
2008-11-14 19:19:00,1.93115,1.934,1.93085,1.9336,134300000.0
2008-11-14 19:20:00,1.9337,1.93455,1.93255,1.93455,120700000.0
2008-11-14 19:21:00,1.9341,1.9351,1.9341,1.93475,166100000.0
2008-11-14 19:22:00,1.93475,1.93545,1.9334,1.935,111900000.0
2008-11-14 19:23:00,1.9349,1.9367,1.9346,1.93655,94600000.0
2008-11-14 19:24:00,1.9365,1.93765,1.9363,1.9375,62100000.0
2008-11-14 19:25:00,1.93755,1.9382,1.93585,1.937,232700000.0
2008-11-14 19:26:00,1.93625,1.93785,1.9354,1.9378,395500000.0
2008-11-14 19:27:00,1.93785,1.93805,1.93655,1.9366,176500000.0
2008-11-14 19:28:00,1.9366,1.93705,1.9345,1.9362,266900000.0
2008-11-14 19:29:00,1.93615,1.93615,1.9354,1.93575,83200000.0
2008-11-14 19:30:00,1.9358,1.93615,1.93465,1.9353,170500000.0
2008-11-14 19:31:00,1.9353,1.9353,1.934,1.934,209600000.0
2008-11-14 19:32:00,1.9341,1.9352,1.93325,1.9352,111000000.0
2008-11-14 19:33:00,1.9353,1.9372,1.9353,1.937,100300000.0
2008-11-14 19:34:00,1.9368,1.937,1.93505,1.9361,49400000.0
2008-11-14 19:35:00,1.9361,1.93615,1.9361,1.9361,25400000.0
2008-11-14 19:36:00,1.9361,1.93625,1.934,1.93485,129100000.0
2008-11-14 19:37:00,1.93535,1.93545,1.9339,1.93405,113900000.0
2008-11-14 19:38:00,1.9341,1.9342,1.93255,1.93325,246900000.0
2008-11-14 19:39:00,1.9332,1.93335,1.933,1.93325,258000000.0
2008-11-14 19:40:00,1.93325,1.934,1.933,1.93355,80400000.0
2008-11-14 19:41:00,1.93375,1.93435,1.9336,1.93415,142700000.0
2008-11-14 19:42:00,1.9341,1.9348,1.9337,1.93395,83700000.0
2008-11-14 19:43:00,1.93415,1.9355,1.93415,1.935,132700000.0
2008-11-14 19:44:00,1.935,1.9371,1.935,1.9367,89900000.0
2008-11-14 19:45:00,1.9367,1.9378,1.9365,1.93745,95800000.0
2008-11-14 19:46:00,1.9373,1.9376,1.9372,1.9373,461100000.0
2008-11-14 19:47:00,1.9373,1.93735,1.93555,1.9366,206799998.0
2008-11-14 19:48:00,1.9366,1.93705,1.9351,1.9365,90800000.0
2008-11-14 19:49:00,1.93645,1.93645,1.9362,1.9362,46700000.0
2008-11-14 19:50:00,1.9362,1.937,1.9362,1.9364,79000000.0
2008-11-14 19:51:00,1.9364,1.938,1.9361,1.93795,155800000.0
2008-11-14 19:52:00,1.9382,1.9433,1.9382,1.9418,195500000.0
2008-11-14 19:53:00,1.9418,1.9426,1.94125,1.94215,235199995.0
2008-11-14 19:54:00,1.942,1.94255,1.94,1.9402,160300000.0
2008-11-14 19:55:00,1.9401,1.9416,1.93955,1.93985,89700000.0
2008-11-14 19:56:00,1.93985,1.9406,1.93745,1.9384,105400000.0
2008-11-14 19:57:00,1.93835,1.9391,1.93815,1.9386,179500000.0
2008-11-14 19:58:00,1.93865,1.93865,1.93655,1.93725,166700000.0
2008-11-14 19:59:00,1.93735,1.93955,1.93725,1.9388,118200000.0
2008-11-14 20:00:00,1.9389,1.93905,1.9378,1.93795,170300000.0
2008-11-14 20:01:00,1.938,1.93895,1.9379,1.9383,81200000.0
2008-11-14 20:02:00,1.93825,1.9386,1.9381,1.9382,283100000.0
2008-11-14 20:03:00,1.9382,1.9399,1.9382,1.9399,280000000.0
2008-11-14 20:04:00,1.9399,1.94025,1.9384,1.93925,71200000.0
2008-11-14 20:05:00,1.9392,1.94005,1.93875,1.94,23000000.0
2008-11-14 20:06:00,1.93995,1.94,1.9395,1.9395,179600000.0
2008-11-14 20:07:00,1.9395,1.9404,1.93865,1.94005,265900000.0
2008-11-14 20:08:00,1.94,1.94105,1.93965,1.9398,83500000.0
2008-11-14 20:09:00,1.9398,1.9399,1.9398,1.9398,105000000.0
2008-11-14 20:10:00,1.9398,1.94035,1.9397,1.9398,70200000.0
2008-11-14 20:11:00,1.9398,1.9398,1.9394,1.9398,228100000.0
2008-11-14 20:12:00,1.9398,1.9401,1.93815,1.9397,142200000.0
2008-11-14 20:13:00,1.9397,1.94235,1.93915,1.94035,174800000.0
2008-11-14 20:14:00,1.94045,1.9478,1.9403,1.94775,176700000.0
2008-11-14 20:15:00,1.9476,1.9485,1.94695,1.9483,59500000.0
2008-11-14 20:16:00,1.94825,1.94825,1.9465,1.9473,117800000.0
2008-11-14 20:17:00,1.94715,1.9475,1.9471,1.9472,22900000.0
2008-11-14 20:18:00,1.94665,1.9472,1.9453,1.9454,396900000.0
2008-11-14 20:19:00,1.9454,1.9455,1.9424,1.94325,222100001.0
2008-11-14 20:20:00,1.9432,1.94325,1.9429,1.9429,35000000.0
2008-11-14 20:21:00,1.94295,1.9432,1.9425,1.9427,50000000.0
2008-11-14 20:22:00,1.94265,1.94285,1.94245,1.9426,169200000.0
2008-11-14 20:23:00,1.94265,1.94475,1.94265,1.94455,43600000.0
2008-11-14 20:24:00,1.9447,1.9452,1.942,1.9424,104400000.0
2008-11-14 20:25:00,1.94255,1.9431,1.9413,1.9414,101000000.0
2008-11-14 20:26:00,1.9414,1.9414,1.9388,1.9393,60400000.0
2008-11-14 20:27:00,1.93925,1.9398,1.9391,1.93945,37900000.0
2008-11-14 20:28:00,1.9395,1.9395,1.9387,1.9387,81200000.0
2008-11-14 20:29:00,1.9387,1.9403,1.9387,1.9402,56500000.0
2008-11-14 20:30:00,1.94025,1.94065,1.9398,1.94055,49000000.0
2008-11-14 20:31:00,1.94065,1.9412,1.9402,1.94115,106100000.0
2008-11-14 20:32:00,1.94155,1.94155,1.9412,1.9412,158500000.0
2008-11-14 20:33:00,1.9412,1.9412,1.93945,1.94035,97300000.0
2008-11-14 20:34:00,1.9403,1.941,1.94005,1.9405,131100000.0
2008-11-14 20:35:00,1.9404,1.9436,1.9383,1.9436,271400000.0
2008-11-14 20:36:00,1.94355,1.94465,1.94155,1.94225,165000000.0
2008-11-14 20:37:00,1.94215,1.9422,1.9409,1.941,80000000.0
2008-11-14 20:38:00,1.94105,1.9417,1.9369,1.9375,151000000.0
2008-11-14 20:39:00,1.93745,1.93915,1.93725,1.9378,66900000.0
2008-11-14 20:40:00,1.9378,1.93995,1.9378,1.93855,68900000.0
2008-11-14 20:41:00,1.93845,1.94015,1.93845,1.93965,73400000.0
2008-11-14 20:42:00,1.9397,1.93995,1.93945,1.9395,58300000.0
2008-11-14 20:43:00,1.9395,1.9401,1.9384,1.94,59900000.0
2008-11-14 20:44:00,1.93995,1.9425,1.93815,1.9387,219100000.0
2008-11-14 20:45:00,1.9387,1.94315,1.9384,1.94295,127100000.0
2008-11-14 20:46:00,1.9426,1.9433,1.9425,1.94275,54100000.0
2008-11-14 20:47:00,1.9427,1.9429,1.9423,1.9423,95400000.0
2008-11-14 20:48:00,1.9423,1.94255,1.9388,1.93915,275800000.0
2008-11-14 20:49:00,1.939,1.9396,1.93775,1.9388,49600000.0
2008-11-14 20:50:00,1.9388,1.9393,1.9353,1.93565,105600000.0
2008-11-14 20:51:00,1.93555,1.93785,1.9355,1.9377,68800000.0
2008-11-14 20:52:00,1.9375,1.93835,1.9373,1.93825,45000000.0
2008-11-14 20:53:00,1.9384,1.93845,1.93515,1.93625,158800000.0
2008-11-14 20:54:00,1.9359,1.93685,1.9339,1.93405,593500000.0
2008-11-14 20:55:00,1.9341,1.93465,1.93165,1.9335,113500000.0
2008-11-14 20:56:00,1.9335,1.9348,1.9323,1.9348,111300000.0
2008-11-14 20:57:00,1.93475,1.9359,1.9344,1.9356,56400000.0
2008-11-14 20:58:00,1.9356,1.9356,1.9356,1.9356,273600000.0
2008-11-14 20:59:00,1.9356,1.93705,1.9356,1.93645,143600000.0
2008-11-14 21:00:00,1.93635,1.93635,1.93375,1.9339,174800000.0
2008-11-14 21:01:00,1.93395,1.9355,1.9339,1.93535,77700000.0
2008-11-14 21:02:00,1.9353,1.9354,1.9346,1.9347,40500000.0
2008-11-14 21:03:00,1.9347,1.9347,1.93305,1.9332,55400000.0
2008-11-14 21:04:00,1.9332,1.93335,1.933,1.93335,68300000.0
2008-11-14 21:05:00,1.93345,1.9337,1.93095,1.9332,62800000.0
2008-11-14 21:06:00,1.9332,1.93465,1.933,1.93465,47300000.0
2008-11-14 21:07:00,1.9343,1.93455,1.9333,1.9337,282500000.0
2008-11-14 21:08:00,1.9337,1.9337,1.9299,1.93035,111400000.0
2008-11-14 21:09:00,1.93,1.9311,1.92905,1.9301,72800000.0
2008-11-14 21:10:00,1.9301,1.93115,1.92995,1.93035,54000000.0
2008-11-14 21:11:00,1.93025,1.933,1.93015,1.932,148200000.0
2008-11-14 21:12:00,1.93155,1.9329,1.93155,1.9322,70200000.0
2008-11-14 21:13:00,1.93225,1.9324,1.9313,1.9315,73300000.0
2008-11-14 21:14:00,1.9314,1.9327,1.92945,1.93165,142200000.0
2008-11-14 21:15:00,1.9316,1.93225,1.93105,1.93225,35400000.0
2008-11-14 21:16:00,1.93235,1.93285,1.93085,1.9314,91500000.0
2008-11-14 21:17:00,1.9314,1.9316,1.9312,1.9313,64600000.0
2008-11-14 21:18:00,1.9313,1.9313,1.9294,1.9302,103800000.0
2008-11-14 21:19:00,1.9304,1.9304,1.92385,1.92385,152400000.0
2008-11-14 21:20:00,1.92425,1.9277,1.9242,1.92525,126000000.0
2008-11-14 21:21:00,1.9252,1.92755,1.9248,1.92675,182600000.0
2008-11-14 21:22:00,1.92675,1.92885,1.92675,1.928,100900000.0
2008-11-14 21:23:00,1.928,1.92925,1.9278,1.92925,109500000.0
2008-11-14 21:24:00,1.92915,1.92925,1.92435,1.9248,209100000.0
2008-11-14 21:25:00,1.92505,1.9259,1.92075,1.9209,192700000.0
2008-11-14 21:26:00,1.9209,1.92355,1.9208,1.92355,206600000.0
2008-11-14 21:27:00,1.9239,1.9247,1.9223,1.92335,183500000.0
2008-11-14 21:28:00,1.92365,1.9253,1.92275,1.92285,166400000.0
2008-11-14 21:29:00,1.92295,1.92645,1.92295,1.92445,139700000.0
2008-11-14 21:30:00,1.9246,1.92955,1.9237,1.92905,201000000.0
2008-11-14 21:31:00,1.92895,1.92895,1.9284,1.9286,54200000.0
2008-11-14 21:32:00,1.9286,1.932,1.92815,1.92815,205800000.0
2008-11-14 21:33:00,1.9286,1.9293,1.92665,1.92925,81000000.0
2008-11-14 21:34:00,1.9293,1.93005,1.9282,1.9286,109100000.0
2008-11-14 21:35:00,1.9286,1.9294,1.9284,1.9286,71500000.0
2008-11-14 21:36:00,1.9284,1.9284,1.9264,1.9277,117200000.0
2008-11-14 21:37:00,1.9276,1.9279,1.9242,1.9245,125700000.0
2008-11-14 21:38:00,1.9244,1.92525,1.92405,1.9245,105300000.0
2008-11-14 21:39:00,1.9241,1.92705,1.9241,1.92695,131300000.0
2008-11-14 21:40:00,1.9269,1.92715,1.92335,1.92365,119900000.0
2008-11-14 21:41:00,1.92365,1.92455,1.9236,1.92415,70000000.0
2008-11-14 21:42:00,1.92435,1.92805,1.924,1.92535,190600000.0
2008-11-14 21:43:00,1.92535,1.9262,1.9251,1.9254,105900000.0
2008-11-14 21:44:00,1.9255,1.9255,1.92335,1.92445,105800000.0
2008-11-14 21:45:00,1.9246,1.92515,1.9242,1.9242,194600000.0
2008-11-14 21:46:00,1.9242,1.9277,1.92255,1.9226,226100000.0
2008-11-14 21:47:00,1.92245,1.92535,1.92235,1.9249,114500000.0
2008-11-14 21:48:00,1.92505,1.92625,1.924,1.9244,114600000.0
2008-11-14 21:49:00,1.9244,1.92515,1.9221,1.92235,114800000.0
2008-11-14 21:50:00,1.9223,1.9261,1.92225,1.9245,139000000.0
2008-11-14 21:51:00,1.9247,1.9249,1.9242,1.9244,86700000.0
2008-11-14 21:52:00,1.9244,1.925,1.92425,1.9244,52900000.0
2008-11-14 21:53:00,1.9244,1.9244,1.9244,1.9244,48000000.0
2008-11-14 21:54:00,1.9244,1.9245,1.924,1.9244,62700000.0
2008-11-14 21:55:00,1.92255,1.9234,1.9224,1.92275,77600000.0
2008-11-14 21:56:00,1.9228,1.9237,1.9228,1.923,47000000.0
2008-11-14 21:57:00,1.9232,1.9232,1.92185,1.92185,74900000.0
2008-11-14 21:58:00,1.92205,1.92255,1.92135,1.9215,62700000.0
2008-11-14 21:59:00,1.9215,1.92175,1.91935,1.92175,182100001.0
2008-11-14 22:00:00,1.9221,1.92225,1.9209,1.92135,76900000.0
2008-11-14 22:01:00,1.9212,1.92395,1.9209,1.92215,198900000.0
2008-11-14 22:02:00,1.92215,1.9228,1.9219,1.9221,160500000.0
2008-11-14 22:03:00,1.92185,1.9234,1.92185,1.9226,160400000.0
2008-11-14 22:04:00,1.9234,1.9254,1.9231,1.9249,77300000.0
2008-11-14 22:05:00,1.9251,1.9304,1.92465,1.9297,203300000.0
2008-11-14 22:06:00,1.92985,1.9301,1.9289,1.92965,61400000.0
2008-11-14 22:07:00,1.9297,1.93095,1.92965,1.9301,113100000.0
2008-11-14 22:08:00,1.9299,1.9301,1.9273,1.9294,80100000.0
2008-11-14 22:09:00,1.9295,1.93045,1.92755,1.9277,110400000.0
2008-11-14 22:10:00,1.9276,1.93035,1.92565,1.92775,237500000.0
2008-11-14 22:11:00,1.92795,1.92805,1.9277,1.9279,63100000.0
2008-11-14 22:12:00,1.92795,1.929,1.9279,1.929,123600000.0
2008-11-14 22:13:00,1.92915,1.9296,1.9291,1.9296,43300000.0
2008-11-14 22:14:00,1.9296,1.9301,1.92865,1.9288,77900000.0
2008-11-14 22:15:00,1.9288,1.9288,1.9288,1.9288,22000000.0
2008-11-14 22:16:00,1.9288,1.9297,1.92705,1.92895,691599996.0
2008-11-14 22:17:00,1.929,1.9294,1.9287,1.9293,79000000.0
2008-11-14 22:18:00,1.92925,1.93015,1.9288,1.92985,130600000.0
2008-11-14 22:19:00,1.93,1.93035,1.92925,1.93005,174700000.0
2008-11-14 22:20:00,1.93,1.93315,1.9297,1.933,130900000.0
2008-11-14 22:21:00,1.933,1.93315,1.9326,1.9327,73200000.0
2008-11-14 22:22:00,1.9326,1.93385,1.9326,1.9336,86400000.0
2008-11-14 22:23:00,1.93385,1.93385,1.93345,1.93345,10200000.0
2008-11-14 22:24:00,1.9336,1.9342,1.9333,1.9336,55800000.0
2008-11-14 22:25:00,1.9336,1.9336,1.9315,1.93245,67900000.0
2008-11-14 22:26:00,1.93255,1.9338,1.93245,1.9326,160400000.0
2008-11-14 22:27:00,1.9327,1.93325,1.93055,1.9321,147900000.0
2008-11-14 22:28:00,1.93205,1.93365,1.93185,1.9329,146900000.0
2008-11-14 22:29:00,1.9333,1.93415,1.9333,1.9335,183100000.0
2008-11-14 22:30:00,1.9335,1.93405,1.9334,1.9335,234600000.0
2008-11-14 22:31:00,1.9335,1.9357,1.9335,1.9347,149000000.0
2008-11-14 22:32:00,1.9343,1.9347,1.9325,1.9326,177700000.0
2008-11-14 22:33:00,1.9326,1.93405,1.9325,1.9338,145500000.0
2008-11-14 22:34:00,1.93395,1.93775,1.93395,1.93675,152500000.0
2008-11-14 22:35:00,1.9371,1.9377,1.9368,1.9369,193400000.0
2008-11-14 22:36:00,1.9369,1.93805,1.9369,1.9373,93800000.0
2008-11-14 22:37:00,1.9359,1.9373,1.9336,1.9349,53800000.0
2008-11-14 22:38:00,1.9347,1.9347,1.9337,1.93445,109200000.0
2008-11-14 22:39:00,1.9346,1.9354,1.9344,1.93465,93500000.0
2008-11-14 22:40:00,1.93475,1.9353,1.93355,1.93415,69200000.0
2008-11-14 22:41:00,1.93415,1.9382,1.93405,1.935,181000000.0
2008-11-14 22:42:00,1.935,1.93805,1.9348,1.9379,178100000.0
2008-11-14 22:43:00,1.9377,1.93955,1.93715,1.9375,113700000.0
2008-11-14 22:44:00,1.93755,1.93825,1.93525,1.9371,72100000.0
2008-11-14 22:45:00,1.9375,1.9375,1.9343,1.9346,114000000.0
2008-11-14 22:46:00,1.9346,1.93595,1.9326,1.935,116800000.0
2008-11-14 22:47:00,1.935,1.93545,1.9348,1.9352,98400000.0
2008-11-14 22:48:00,1.9352,1.93585,1.9334,1.9357,103200000.0
2008-11-14 22:49:00,1.9351,1.9352,1.932,1.9321,58800000.0
2008-11-14 22:50:00,1.9321,1.93265,1.9312,1.9326,48200000.0
2008-11-14 22:51:00,1.93245,1.93505,1.932,1.93495,134000000.0
2008-11-14 22:52:00,1.93485,1.93745,1.9334,1.9372,161700000.0
2008-11-14 22:53:00,1.9373,1.93865,1.9373,1.93865,60200000.0
2008-11-14 22:54:00,1.9384,1.9397,1.93785,1.9393,175200000.0
2008-11-14 22:55:00,1.9393,1.93955,1.9392,1.9393,132000000.0
2008-11-14 22:56:00,1.9396,1.94135,1.93915,1.9405,184700000.0
2008-11-14 22:57:00,1.9407,1.9429,1.9405,1.9427,117200000.0
2008-11-14 22:58:00,1.9427,1.9427,1.9409,1.9412,110400000.0
2008-11-14 22:59:00,1.9413,1.94135,1.9394,1.9409,129800000.0
2008-11-14 23:00:00,1.9412,1.9425,1.9408,1.9412,222399997.0
2008-11-14 23:01:00,1.9413,1.9442,1.9412,1.9432,137800000.0
2008-11-14 23:02:00,1.9432,1.94635,1.9432,1.9463,174700000.0
2008-11-14 23:03:00,1.94645,1.9495,1.946,1.94915,177000000.0
2008-11-14 23:04:00,1.94935,1.95435,1.94825,1.95435,236500000.0
2008-11-14 23:05:00,1.95445,1.9551,1.95265,1.953,427500000.0
2008-11-14 23:06:00,1.953,1.9542,1.95285,1.95305,371000000.0
2008-11-14 23:07:00,1.95325,1.95585,1.9529,1.9555,131700000.0
2008-11-14 23:08:00,1.9558,1.96005,1.9558,1.9566,197500000.0
2008-11-14 23:09:00,1.9566,1.9568,1.9553,1.9555,64000000.0
2008-11-14 23:10:00,1.9555,1.9566,1.95325,1.9547,80000000.0
2008-11-14 23:11:00,1.95425,1.9549,1.95325,1.95375,82600000.0
2008-11-14 23:12:00,1.95365,1.95405,1.9511,1.95145,91800000.0
2008-11-14 23:13:00,1.9514,1.95165,1.948,1.9487,57600000.0
2008-11-14 23:14:00,1.9487,1.951,1.9487,1.95045,72300000.0
2008-11-14 23:15:00,1.95055,1.951,1.94755,1.9491,253100000.0
2008-11-14 23:16:00,1.94895,1.95275,1.94895,1.9512,66300000.0
2008-11-14 23:17:00,1.95105,1.95355,1.9503,1.9523,127000000.0
2008-11-14 23:18:00,1.95165,1.9547,1.9511,1.9532,95700000.0
2008-11-14 23:19:00,1.9532,1.9532,1.9491,1.9491,200100000.0
2008-11-14 23:20:00,1.9491,1.9491,1.9464,1.9465,301600000.0
2008-11-14 23:21:00,1.9465,1.9465,1.93925,1.94135,306300000.0
2008-11-14 23:22:00,1.94195,1.944,1.94185,1.9433,241700000.0
2008-11-14 23:23:00,1.9434,1.9441,1.94275,1.9429,150900000.0
2008-11-14 23:24:00,1.9429,1.94395,1.9394,1.9396,129500000.0
2008-11-14 23:25:00,1.9396,1.9396,1.9394,1.9394,67600000.0
2008-11-14 23:26:00,1.9392,1.93985,1.9392,1.9395,22200000.0
2008-11-14 23:27:00,1.93975,1.94475,1.9396,1.9396,58400000.0
2008-11-14 23:28:00,1.9396,1.94005,1.93945,1.93985,53100000.0
2008-11-14 23:29:00,1.93985,1.94175,1.93975,1.94155,197300000.0
2008-11-14 23:30:00,1.94145,1.94155,1.94025,1.9404,108000000.0
2008-11-14 23:31:00,1.9404,1.9404,1.9404,1.9404,37000000.0
2008-11-14 23:32:00,1.9404,1.9409,1.94025,1.9404,24000000.0
2008-11-14 23:33:00,1.9404,1.9421,1.9404,1.9421,57800000.0
2008-11-14 23:34:00,1.9415,1.94255,1.94095,1.942,121300000.0
2008-11-14 23:35:00,1.942,1.942,1.93935,1.93935,61800001.0
2008-11-14 23:36:00,1.93965,1.9428,1.93965,1.942,33200000.0
2008-11-14 23:37:00,1.9427,1.94335,1.9418,1.942,62000000.0
2008-11-14 23:38:00,1.94265,1.9428,1.94225,1.9424,38400000.0
2008-11-14 23:39:00,1.94245,1.94315,1.9419,1.9422,62400000.0
2008-11-14 23:40:00,1.94225,1.94295,1.9419,1.94245,75600000.0
2008-11-14 23:41:00,1.94235,1.94235,1.9419,1.94195,46800000.0
2008-11-14 23:42:00,1.942,1.942,1.9383,1.93945,16800000.0
2008-11-14 23:43:00,1.93955,1.93995,1.9383,1.93995,16800000.0
2008-11-14 23:44:00,1.93995,1.94235,1.9383,1.94235,33200000.0
2008-11-14 23:45:00,1.94255,1.94255,1.9377,1.9407,41700000.0
2008-11-14 23:46:00,1.9374,1.9407,1.9374,1.9374,10800000.0
2008-11-14 23:47:00,1.9374,1.9374,1.93385,1.93385,36000000.0
2008-11-14 23:48:00,1.93425,1.9347,1.93395,1.93465,24000000.0
2008-11-14 23:49:00,1.9347,1.9347,1.93405,1.93405,10800000.0
2008-11-14 23:50:00,1.9344,1.93535,1.93405,1.93475,18000000.0
2008-11-14 23:51:00,1.93485,1.93925,1.9344,1.93685,48100000.0
2008-11-14 23:52:00,1.9369,1.941,1.9363,1.941,15100000.0
2008-11-14 23:53:00,1.9414,1.94685,1.94085,1.94185,41800000.0
2008-11-14 23:54:00,1.94185,1.9431,1.9413,1.9429,56400000.0
2008-11-14 23:55:00,1.94335,1.94355,1.943,1.94335,10800000.0
2008-11-14 23:56:00,1.9435,1.9442,1.9424,1.9427,72000000.0
2008-11-14 23:57:00,1.94375,1.94375,1.94205,1.9434,144000000.0
2008-11-14 23:58:00,1.94365,1.94595,1.9431,1.9454,118800000.0
2008-11-14 23:59:00,1.94555,1.94555,1.944,1.944,63100000.0
2008-11-17 00:00:00,1.9609,1.9609,1.9601,1.9604,33800000.0
2008-11-17 00:01:00,1.9605,1.9605,1.9579,1.9584,33800000.0
2008-11-17 00:02:00,1.9581,1.9592,1.9575,1.9584,33800000.0
2008-11-17 00:03:00,1.9587,1.959,1.958,1.958,33800000.0
2008-11-17 00:04:00,1.9577,1.9582,1.9563,1.9565,33800000.0
2008-11-17 00:05:00,1.9564,1.9564,1.955,1.9552,33800000.0
2008-11-17 00:06:00,1.9548,1.9555,1.953,1.9545,33800000.0
2008-11-17 00:07:00,1.9542,1.9551,1.9542,1.955,33800000.0
2008-11-17 00:08:00,1.96245,1.9628,1.9611,1.9615,33800000.0
2008-11-17 00:09:00,1.96145,1.96175,1.9604,1.9604,32000000.0
2008-11-17 00:10:00,1.95945,1.96005,1.9585,1.9587,38000000.0
2008-11-17 00:11:00,1.95805,1.95805,1.9566,1.95755,26100000.0
2008-11-17 00:12:00,1.9577,1.95805,1.9577,1.95805,2000000.0
2008-11-17 00:13:00,1.9583,1.95845,1.9581,1.9581,3000000.0
2008-11-17 00:14:00,1.9583,1.95865,1.9581,1.95835,13000000.0
2008-11-17 00:15:00,1.9585,1.959,1.95835,1.95855,11000000.0
2008-11-17 00:16:00,1.9585,1.9586,1.9585,1.95855,7000000.0
2008-11-17 00:17:00,1.9585,1.9586,1.95505,1.95505,10000000.0
2008-11-17 00:18:00,1.9553,1.9561,1.9553,1.9561,17000000.0
2008-11-17 00:19:00,1.95605,1.95605,1.955,1.9551,22300000.0
2008-11-17 00:20:00,1.9551,1.9551,1.9524,1.9527,44500000.0
2008-11-17 00:21:00,1.95285,1.95325,1.95255,1.953,16000000.0
2008-11-17 00:22:00,1.9531,1.95395,1.9531,1.9538,13000000.0
2008-11-17 00:23:00,1.9539,1.9539,1.9524,1.9525,4000000.0
2008-11-17 00:24:00,1.9525,1.95545,1.949,1.9493,93200000.0
2008-11-17 00:25:00,1.94915,1.9525,1.94915,1.9525,58600000.0
2008-11-17 00:26:00,1.9525,1.9525,1.94825,1.9525,48200000.0
2008-11-17 00:27:00,1.9525,1.9525,1.94845,1.94895,64400000.0
2008-11-17 00:28:00,1.94905,1.94935,1.94615,1.947,51700000.0
2008-11-17 00:29:00,1.94695,1.94765,1.9459,1.94695,63500000.0
2008-11-17 00:30:00,1.94655,1.94665,1.9455,1.9465,8600000.0
2008-11-17 00:31:00,1.94575,1.94695,1.9457,1.9457,14800000.0
2008-11-17 00:32:00,1.9457,1.9468,1.9453,1.9468,31400000.0
2008-11-17 00:33:00,1.94675,1.94745,1.9461,1.9469,16400000.0
2008-11-17 00:34:00,1.94715,1.9494,1.94715,1.9491,45400000.0
2008-11-17 00:35:00,1.9491,1.9491,1.9491,1.9491,9000000.0
2008-11-17 00:36:00,1.9491,1.9491,1.9491,1.9491,4000000.0
2008-11-17 00:37:00,1.9491,1.9491,1.9491,1.9491,13000000.0
2008-11-17 00:38:00,1.9491,1.9494,1.949,1.9491,20000000.0
2008-11-17 00:39:00,1.9492,1.94965,1.949,1.9491,20800000.0
2008-11-17 00:40:00,1.9494,1.94955,1.9494,1.9494,81000000.0
2008-11-17 00:41:00,1.9494,1.9495,1.9494,1.9494,58700000.0
2008-11-17 00:42:00,1.9494,1.9495,1.9494,1.9494,24700000.0
2008-11-17 00:43:00,1.9495,1.94955,1.9495,1.94955,3000000.0
2008-11-17 00:44:00,1.9494,1.95205,1.9493,1.9516,28000000.0
2008-11-17 00:45:00,1.9516,1.9516,1.9516,1.9516,15000000.0
2008-11-17 00:46:00,1.9516,1.9523,1.9516,1.9523,35000000.0
2008-11-17 00:47:00,1.9523,1.9525,1.9523,1.9523,24200000.0
2008-11-17 00:48:00,1.9528,1.95535,1.9528,1.9549,39000000.0
2008-11-17 00:49:00,1.9549,1.9555,1.9544,1.9548,24300000.0
2008-11-17 00:50:00,1.9548,1.9591,1.9548,1.95775,42500000.0
2008-11-17 00:51:00,1.95805,1.9587,1.95685,1.9578,36600000.0
2008-11-17 00:52:00,1.95765,1.95765,1.95685,1.957,35000000.0
2008-11-17 00:53:00,1.957,1.957,1.957,1.957,13000000.0
2008-11-17 00:54:00,1.957,1.957,1.957,1.957,8000000.0
2008-11-17 00:55:00,1.957,1.95855,1.957,1.9578,39900000.0
2008-11-17 00:56:00,1.9577,1.9584,1.95715,1.95825,32500000.0
2008-11-17 00:57:00,1.95835,1.9586,1.95775,1.9586,20000000.0
2008-11-17 00:58:00,1.9587,1.95925,1.9582,1.95825,22200000.0
2008-11-17 00:59:00,1.9583,1.9597,1.9581,1.9597,47500000.0
2008-11-17 01:00:00,1.9601,1.96025,1.95975,1.9599,16000000.0
2008-11-17 01:01:00,1.95985,1.95985,1.9583,1.9584,112500000.0
2008-11-17 01:02:00,1.9584,1.95885,1.95825,1.9584,50800000.0
2008-11-17 01:03:00,1.9584,1.9584,1.9584,1.9584,13200000.0
2008-11-17 01:04:00,1.9584,1.9584,1.95555,1.9575,71200000.0
2008-11-17 01:05:00,1.95565,1.958,1.95475,1.9549,53200000.0
2008-11-17 01:06:00,1.95495,1.9551,1.9526,1.95435,61200000.0
2008-11-17 01:07:00,1.95395,1.9546,1.9538,1.95455,33500000.0
2008-11-17 01:08:00,1.95445,1.95855,1.95445,1.95635,129900000.0
2008-11-17 01:09:00,1.9564,1.9564,1.956,1.95605,15800000.0
2008-11-17 01:10:00,1.95595,1.9568,1.95585,1.9568,23600000.0
2008-11-17 01:11:00,1.9566,1.9572,1.95625,1.9572,82900000.0
2008-11-17 01:12:00,1.95725,1.95755,1.9568,1.95755,117700000.0
2008-11-17 01:13:00,1.95785,1.95785,1.956,1.956,56700000.0
2008-11-17 01:14:00,1.95615,1.95725,1.95545,1.9565,145000000.0
2008-11-17 01:15:00,1.9565,1.95665,1.95605,1.9562,59100000.0
2008-11-17 01:16:00,1.9562,1.95635,1.95285,1.9546,163300000.0
2008-11-17 01:17:00,1.95445,1.95605,1.95385,1.9556,79800000.0
2008-11-17 01:18:00,1.954,1.9552,1.9538,1.954,23600000.0
2008-11-17 01:19:00,1.954,1.954,1.954,1.954,7000000.0
2008-11-17 01:20:00,1.954,1.95605,1.95385,1.95585,132000000.0
2008-11-17 01:21:00,1.95625,1.9565,1.9551,1.9564,84000000.0
2008-11-17 01:22:00,1.9564,1.9588,1.9557,1.9585,287700000.0
2008-11-17 01:23:00,1.9584,1.96045,1.95785,1.9589,402200000.0
2008-11-17 01:24:00,1.9589,1.9589,1.9579,1.958,117400000.0
2008-11-17 01:25:00,1.958,1.9583,1.9579,1.95795,80400000.0
2008-11-17 01:26:00,1.958,1.95825,1.958,1.958,97800000.0
2008-11-17 01:27:00,1.958,1.95805,1.9562,1.9568,119200000.0
2008-11-17 01:28:00,1.95645,1.9591,1.9562,1.9591,156100000.0
2008-11-17 01:29:00,1.95905,1.9594,1.95785,1.95855,236800000.0
2008-11-17 01:30:00,1.9586,1.9603,1.95775,1.9579,162600000.0
2008-11-17 01:31:00,1.9579,1.9579,1.9557,1.956,133400000.0
2008-11-17 01:32:00,1.956,1.95605,1.95495,1.955,134400000.0
2008-11-17 01:33:00,1.95485,1.9557,1.954,1.95485,160200000.0
2008-11-17 01:34:00,1.9548,1.95515,1.9537,1.95415,184600000.0
2008-11-17 01:35:00,1.95415,1.9551,1.95135,1.9515,261700000.0
2008-11-17 01:36:00,1.9521,1.9565,1.9512,1.9547,322400000.0
2008-11-17 01:37:00,1.9552,1.9554,1.954,1.95505,116400000.0
2008-11-17 01:38:00,1.9552,1.95575,1.955,1.9555,55200000.0
2008-11-17 01:39:00,1.95575,1.9571,1.95575,1.95665,85800000.0
2008-11-17 01:40:00,1.9568,1.95705,1.95645,1.95665,50400000.0
2008-11-17 01:41:00,1.9565,1.957,1.9548,1.9553,239400000.0
2008-11-17 01:42:00,1.9553,1.95845,1.9551,1.9578,249000000.0
2008-11-17 01:43:00,1.95795,1.9595,1.957,1.95785,383700000.0
2008-11-17 01:44:00,1.95805,1.96065,1.95805,1.96015,257200000.0
2008-11-17 01:45:00,1.9604,1.96045,1.9586,1.95915,141400000.0
2008-11-17 01:46:00,1.9591,1.9613,1.959,1.96055,286100000.0
2008-11-17 01:47:00,1.96045,1.96155,1.96015,1.96105,75100000.0
2008-11-17 01:48:00,1.96125,1.9632,1.96125,1.9631,189700000.0
2008-11-17 01:49:00,1.963,1.963,1.9616,1.9616,97900000.0
2008-11-17 01:50:00,1.9619,1.96225,1.96105,1.96215,89700000.0
2008-11-17 01:51:00,1.96225,1.9623,1.9617,1.9617,125100000.0
2008-11-17 01:52:00,1.9617,1.96225,1.9616,1.9622,103700000.0
2008-11-17 01:53:00,1.96215,1.96285,1.9613,1.96245,223700000.0
2008-11-17 01:54:00,1.9623,1.96315,1.96155,1.96305,67600000.0
2008-11-17 01:55:00,1.9629,1.9632,1.96085,1.96085,414900000.0
2008-11-17 01:56:00,1.96055,1.962,1.9603,1.9616,279000000.0
2008-11-17 01:57:00,1.96145,1.96285,1.96145,1.9627,151500000.0
2008-11-17 01:58:00,1.9627,1.9627,1.96085,1.9617,138000000.0
2008-11-17 01:59:00,1.9614,1.9619,1.9603,1.9619,179100000.0
2008-11-17 02:00:00,1.96205,1.9621,1.9612,1.9615,249000000.0
2008-11-17 02:01:00,1.96145,1.9622,1.96055,1.9611,444200000.0
2008-11-17 02:02:00,1.9611,1.9611,1.95985,1.96,156800000.0
2008-11-17 02:03:00,1.96,1.96,1.9581,1.9586,37400000.0
2008-11-17 02:04:00,1.9586,1.9587,1.9583,1.9583,33400000.0
2008-11-17 02:05:00,1.9583,1.9583,1.9583,1.9583,9000000.0
2008-11-17 02:06:00,1.9583,1.9583,1.9568,1.9569,62000000.0
2008-11-17 02:07:00,1.9569,1.957,1.9568,1.9568,42000000.0
2008-11-17 02:08:00,1.9568,1.95825,1.9568,1.95765,143600000.0
2008-11-17 02:09:00,1.95765,1.95865,1.95735,1.95865,109900000.0
2008-11-17 02:10:00,1.9588,1.9588,1.9588,1.9588,15000000.0
2008-11-17 02:11:00,1.95905,1.9602,1.95905,1.95995,27400000.0
2008-11-17 02:12:00,1.9601,1.96035,1.9572,1.959,233400000.0
2008-11-17 02:13:00,1.95935,1.9596,1.95845,1.9593,84100000.0
2008-11-17 02:14:00,1.95945,1.96,1.9582,1.9586,77300000.0
2008-11-17 02:15:00,1.9586,1.9591,1.95695,1.9582,226300000.0
2008-11-17 02:16:00,1.9582,1.9582,1.9581,1.9581,13000000.0
2008-11-17 02:17:00,1.9581,1.9582,1.9555,1.9563,76700000.0
2008-11-17 02:18:00,1.9563,1.9566,1.9563,1.95655,45500000.0
2008-11-17 02:19:00,1.95645,1.9574,1.95595,1.9564,63600000.0
2008-11-17 02:20:00,1.9564,1.9564,1.9534,1.9553,137400000.0
2008-11-17 02:21:00,1.9553,1.95555,1.9553,1.95535,38000000.0
2008-11-17 02:22:00,1.9554,1.9562,1.9552,1.956,80700000.0
2008-11-17 02:23:00,1.9562,1.9573,1.95565,1.95565,164000000.0
2008-11-17 02:24:00,1.9557,1.95605,1.95515,1.9559,394800000.0
2008-11-17 02:25:00,1.9559,1.9576,1.9545,1.9576,391300000.0
2008-11-17 02:26:00,1.9578,1.9595,1.9567,1.9569,468600000.0
2008-11-17 02:27:00,1.95685,1.9583,1.95655,1.95655,327000000.0
2008-11-17 02:28:00,1.9568,1.9577,1.95665,1.9576,126200000.0
2008-11-17 02:29:00,1.95775,1.95805,1.9568,1.9579,40000000.0
2008-11-17 02:30:00,1.95835,1.96275,1.95835,1.96065,210000000.0
2008-11-17 02:31:00,1.9605,1.96185,1.95975,1.96065,120800000.0
2008-11-17 02:32:00,1.9606,1.96095,1.9602,1.9605,201800000.0
2008-11-17 02:33:00,1.96045,1.9614,1.95985,1.96105,98100000.0
2008-11-17 02:34:00,1.9611,1.9613,1.9609,1.9613,41600000.0
2008-11-17 02:35:00,1.9613,1.96135,1.958,1.9586,125400000.0
2008-11-17 02:36:00,1.9585,1.95885,1.9575,1.9587,94900000.0
2008-11-17 02:37:00,1.9587,1.9591,1.95665,1.9591,98500000.0
2008-11-17 02:38:00,1.9591,1.96,1.95865,1.95955,39000000.0
2008-11-17 02:39:00,1.95955,1.9607,1.95955,1.9599,54100000.0
2008-11-17 02:40:00,1.9599,1.9599,1.95765,1.95835,34600000.0
2008-11-17 02:41:00,1.95835,1.95835,1.9582,1.9582,18400000.0
2008-11-17 02:42:00,1.9582,1.9593,1.9582,1.9591,44900000.0
2008-11-17 02:43:00,1.9591,1.9591,1.9583,1.95865,38100000.0
2008-11-17 02:44:00,1.95895,1.95895,1.9588,1.95895,9900000.0
2008-11-17 02:45:00,1.9588,1.959,1.9587,1.95885,57100000.0
2008-11-17 02:46:00,1.9588,1.959,1.9588,1.959,26900000.0
2008-11-17 02:47:00,1.959,1.959,1.95785,1.9582,53300000.0
2008-11-17 02:48:00,1.9582,1.9582,1.9582,1.9582,15600000.0
2008-11-17 02:49:00,1.9582,1.9582,1.95665,1.9572,116400000.0
2008-11-17 02:50:00,1.9572,1.9572,1.95635,1.9565,24500000.0
2008-11-17 02:51:00,1.9565,1.9569,1.95635,1.9565,113000000.0
2008-11-17 02:52:00,1.9565,1.9565,1.95515,1.9555,38000000.0
2008-11-17 02:53:00,1.9555,1.95595,1.95455,1.95465,46000000.0
2008-11-17 02:54:00,1.95465,1.955,1.953,1.9543,264300000.0
2008-11-17 02:55:00,1.9545,1.9548,1.9544,1.9545,76000000.0
2008-11-17 02:56:00,1.9545,1.9545,1.9545,1.9545,8000000.0
2008-11-17 02:57:00,1.9545,1.95465,1.9544,1.9545,56800000.0
2008-11-17 02:58:00,1.95475,1.95565,1.95475,1.9553,282200000.0
2008-11-17 02:59:00,1.95555,1.95675,1.9552,1.95675,161900000.0
2008-11-17 03:00:00,1.9567,1.9567,1.9545,1.9556,128100000.0
2008-11-17 03:01:00,1.95575,1.956,1.9552,1.9559,69800000.0
2008-11-17 03:02:00,1.9558,1.95605,1.9557,1.9558,41200000.0
2008-11-17 03:03:00,1.9556,1.9566,1.95435,1.9554,141800000.0
2008-11-17 03:04:00,1.9554,1.95615,1.9554,1.95615,11000000.0
2008-11-17 03:05:00,1.95625,1.9564,1.9547,1.9547,171300000.0
2008-11-17 03:06:00,1.9547,1.9556,1.9546,1.9553,111300000.0
2008-11-17 03:07:00,1.9554,1.9559,1.9554,1.9554,88500000.0
2008-11-17 03:08:00,1.9554,1.9554,1.955,1.9554,18400000.0
2008-11-17 03:09:00,1.9554,1.95585,1.9554,1.9558,55800000.0
2008-11-17 03:10:00,1.9558,1.9558,1.9558,1.9558,11000000.0
2008-11-17 03:11:00,1.9558,1.956,1.9558,1.9558,23000000.0
2008-11-17 03:12:00,1.9558,1.9558,1.9543,1.9543,30200000.0
2008-11-17 03:13:00,1.9544,1.9544,1.9544,1.9544,13000000.0
2008-11-17 03:14:00,1.9544,1.95455,1.9544,1.9545,40600000.0
2008-11-17 03:15:00,1.9544,1.95455,1.95235,1.95265,132800000.0
2008-11-17 03:16:00,1.95265,1.9541,1.9526,1.9539,279300000.0
2008-11-17 03:17:00,1.9539,1.9551,1.9535,1.9547,185400000.0
2008-11-17 03:18:00,1.9547,1.95535,1.9526,1.95535,263900000.0
2008-11-17 03:19:00,1.9556,1.95595,1.9551,1.9551,193700000.0
2008-11-17 03:20:00,1.9552,1.9552,1.9546,1.9547,223000000.0
2008-11-17 03:21:00,1.9547,1.9565,1.9547,1.9559,105200000.0
2008-11-17 03:22:00,1.9559,1.9563,1.9553,1.9553,155800000.0
2008-11-17 03:23:00,1.9551,1.9553,1.9547,1.95515,44300000.0
2008-11-17 03:24:00,1.955,1.95515,1.9544,1.95505,181100000.0
2008-11-17 03:25:00,1.9553,1.9556,1.9549,1.95515,54000000.0
2008-11-17 03:26:00,1.9553,1.9555,1.9553,1.9555,41300000.0
2008-11-17 03:27:00,1.9555,1.95585,1.95325,1.9538,173700000.0
2008-11-17 03:28:00,1.9538,1.95455,1.95345,1.9541,204300000.0
2008-11-17 03:29:00,1.95415,1.95465,1.9541,1.9543,168500000.0
2008-11-17 03:30:00,1.9548,1.95515,1.9545,1.95485,151800000.0
2008-11-17 03:31:00,1.95475,1.95475,1.9546,1.9546,50400000.0
2008-11-17 03:32:00,1.9546,1.9553,1.9546,1.9553,85800000.0
2008-11-17 03:33:00,1.9553,1.9553,1.9553,1.9553,33000000.0
2008-11-17 03:34:00,1.9553,1.9553,1.95405,1.955,43600000.0
2008-11-17 03:35:00,1.955,1.95515,1.955,1.955,54800000.0
2008-11-17 03:36:00,1.9432,1.9436,1.943,1.9433,133800001.0
2008-11-17 03:37:00,1.95355,1.9543,1.9519,1.9522,133800001.0
2008-11-17 03:38:00,1.9522,1.95235,1.9516,1.9516,391500000.0
2008-11-17 03:39:00,1.9516,1.9517,1.95005,1.95025,140800000.0
2008-11-17 03:40:00,1.95025,1.9509,1.9502,1.95055,119200000.0
2008-11-17 03:41:00,1.9505,1.9506,1.9505,1.9505,37200000.0
2008-11-17 03:42:00,1.9505,1.9505,1.9492,1.9496,46000000.0
2008-11-17 03:43:00,1.9497,1.94975,1.9496,1.9496,104600000.0
2008-11-17 03:44:00,1.9496,1.95065,1.9496,1.9504,97800000.0
2008-11-17 03:45:00,1.9506,1.95225,1.95035,1.9507,113900000.0
2008-11-17 03:46:00,1.9507,1.9519,1.9495,1.94985,123500000.0
2008-11-17 03:47:00,1.94985,1.95015,1.94935,1.9499,37600000.0
2008-11-17 03:48:00,1.9504,1.9504,1.9499,1.9499,42100000.0
2008-11-17 03:49:00,1.9499,1.9502,1.9498,1.9499,80600000.0
2008-11-17 03:50:00,1.9499,1.9499,1.9471,1.9473,174700000.0
2008-11-17 03:51:00,1.9473,1.9473,1.9455,1.94655,95700000.0
2008-11-17 03:52:00,1.94645,1.9469,1.9461,1.9469,59400000.0
2008-11-17 03:53:00,1.94675,1.94685,1.9439,1.94515,101400000.0
2008-11-17 03:54:00,1.94515,1.9454,1.94215,1.9433,179900000.0
2008-11-17 03:55:00,1.94325,1.9433,1.94195,1.9432,92700000.0
2008-11-17 03:56:00,1.94325,1.9469,1.9432,1.9451,172600000.0
2008-11-17 03:57:00,1.94525,1.9458,1.9428,1.94415,200600000.0
2008-11-17 03:58:00,1.9445,1.9445,1.9434,1.94415,165300000.0
2008-11-17 03:59:00,1.94445,1.94525,1.94425,1.945,134600000.0
2008-11-17 04:00:00,1.945,1.945,1.94205,1.94205,124100000.0
2008-11-17 04:01:00,1.9422,1.94275,1.9419,1.94275,96900000.0
2008-11-17 04:02:00,1.94295,1.94335,1.9421,1.9433,144900000.0
2008-11-17 04:03:00,1.9433,1.9433,1.9433,1.9433,42500000.0
2008-11-17 04:04:00,1.9433,1.94355,1.9433,1.9435,47300000.0
2008-11-17 04:05:00,1.9438,1.94465,1.9436,1.94465,64900000.0
2008-11-17 04:06:00,1.9448,1.94515,1.9448,1.9449,99900000.0
2008-11-17 04:07:00,1.9449,1.9449,1.9434,1.94465,141200000.0
2008-11-17 04:08:00,1.9447,1.94625,1.94335,1.9441,144700000.0
2008-11-17 04:09:00,1.9442,1.9456,1.9442,1.9452,178800000.0
2008-11-17 04:10:00,1.94575,1.9468,1.94505,1.9468,191100000.0
2008-11-17 04:11:00,1.9471,1.948,1.9469,1.948,200100000.0
2008-11-17 04:12:00,1.94815,1.9491,1.9481,1.9481,106400000.0
2008-11-17 04:13:00,1.9481,1.9481,1.9471,1.94755,148100000.0
2008-11-17 04:14:00,1.9475,1.94755,1.9453,1.9456,108500000.0
2008-11-17 04:15:00,1.9456,1.9456,1.9443,1.9445,191400000.0
2008-11-17 04:16:00,1.9445,1.9445,1.9428,1.94375,149100000.0
2008-11-17 04:17:00,1.9439,1.94455,1.9438,1.9444,92600000.0
2008-11-17 04:18:00,1.9444,1.94455,1.9442,1.9444,60200000.0
2008-11-17 04:19:00,1.9444,1.9444,1.9432,1.9438,114400000.0
2008-11-17 04:20:00,1.9438,1.94395,1.9438,1.9438,30800000.0
2008-11-17 04:21:00,1.9439,1.94405,1.9426,1.94325,152300000.0
2008-11-17 04:22:00,1.94315,1.944,1.9419,1.943,114900000.0
2008-11-17 04:23:00,1.94295,1.94295,1.93925,1.94105,161300000.0
2008-11-17 04:24:00,1.9409,1.9414,1.9409,1.9414,38800000.0
2008-11-17 04:25:00,1.9415,1.94225,1.9414,1.9418,32900000.0
2008-11-17 04:26:00,1.9418,1.9434,1.94045,1.9431,126700000.0
2008-11-17 04:27:00,1.9431,1.9437,1.94265,1.9433,24200000.0
2008-11-17 04:28:00,1.9433,1.94405,1.9433,1.9439,68600000.0
2008-11-17 04:29:00,1.9439,1.94415,1.9426,1.9441,120200000.0
2008-11-17 04:30:00,1.94405,1.9442,1.9428,1.9431,152500000.0
2008-11-17 04:31:00,1.9433,1.9448,1.9432,1.94385,152100000.0
2008-11-17 04:32:00,1.9439,1.944,1.9415,1.9435,194500000.0
2008-11-17 04:33:00,1.94355,1.9452,1.9424,1.94245,230400000.0
2008-11-17 04:34:00,1.9426,1.94265,1.9421,1.9423,168900000.0
2008-11-17 04:35:00,1.9424,1.9438,1.9424,1.9435,111100000.0
2008-11-17 04:36:00,1.9428,1.9429,1.9413,1.9413,31900000.0
2008-11-17 04:37:00,1.9435,1.9435,1.9416,1.94185,31900000.0
2008-11-17 04:38:00,1.9417,1.94235,1.9417,1.942,63300000.0
2008-11-17 04:39:00,1.942,1.942,1.94045,1.941,82500000.0
2008-11-17 04:40:00,1.94095,1.9426,1.94095,1.9425,89200000.0
2008-11-17 04:41:00,1.9427,1.94275,1.9424,1.9424,27700000.0
2008-11-17 04:42:00,1.94295,1.9482,1.94295,1.94715,239600000.0
2008-11-17 04:43:00,1.94655,1.94815,1.9463,1.9477,92100000.0
2008-11-17 04:44:00,1.9477,1.9477,1.9467,1.9469,73100000.0
2008-11-17 04:45:00,1.9471,1.9481,1.94675,1.9481,148600000.0
2008-11-17 04:46:00,1.948,1.9494,1.94795,1.9488,118400000.0
2008-11-17 04:47:00,1.94895,1.94995,1.94895,1.94955,76900000.0
2008-11-17 04:48:00,1.94955,1.94955,1.94875,1.9491,96300000.0
2008-11-17 04:49:00,1.9491,1.9497,1.9491,1.9497,16000000.0
2008-11-17 04:50:00,1.94955,1.9512,1.9491,1.95075,145400000.0
2008-11-17 04:51:00,1.9507,1.95095,1.9494,1.9497,195400000.0
2008-11-17 04:52:00,1.9499,1.95035,1.9497,1.9501,54200000.0
2008-11-17 04:53:00,1.9503,1.95035,1.9502,1.9503,25400000.0
2008-11-17 04:54:00,1.9503,1.9506,1.9503,1.9505,9600000.0
2008-11-17 04:55:00,1.9505,1.95085,1.9505,1.9505,32000000.0
2008-11-17 04:56:00,1.9505,1.9514,1.95025,1.9504,138300000.0
2008-11-17 04:57:00,1.95045,1.9509,1.95015,1.9503,111000000.0
2008-11-17 04:58:00,1.9503,1.9503,1.9488,1.9488,100600000.0
2008-11-17 04:59:00,1.9488,1.9488,1.9488,1.9488,46800000.0
2008-11-17 05:00:00,1.9488,1.9488,1.9475,1.9477,35600000.0
2008-11-17 05:01:00,1.9476,1.94775,1.9476,1.9476,46000000.0
2008-11-17 05:02:00,1.9476,1.9476,1.94625,1.9466,70900000.0
2008-11-17 05:03:00,1.94675,1.94815,1.94675,1.9471,63800000.0
2008-11-17 05:04:00,1.9471,1.9471,1.9457,1.9461,30800000.0
2008-11-17 05:05:00,1.9461,1.94615,1.94425,1.94495,95600000.0
2008-11-17 05:06:00,1.9446,1.9461,1.9433,1.94375,139400000.0
2008-11-17 05:07:00,1.9434,1.9447,1.9433,1.9447,94300000.0
2008-11-17 05:08:00,1.9447,1.94505,1.94435,1.945,47800000.0
2008-11-17 05:09:00,1.9438,1.944,1.9431,1.9434,31400000.0
2008-11-17 05:10:00,1.945,1.94515,1.945,1.945,31400000.0
2008-11-17 05:11:00,1.945,1.945,1.9437,1.9437,114600000.0
2008-11-17 05:12:00,1.9437,1.9439,1.9437,1.9437,56100000.0
2008-11-17 05:13:00,1.9437,1.9437,1.9424,1.9424,128100000.0
2008-11-17 05:14:00,1.9424,1.94295,1.94215,1.94215,72800000.0
2008-11-17 05:15:00,1.9423,1.94335,1.9423,1.9432,55200000.0
2008-11-17 05:16:00,1.94325,1.94425,1.943,1.94425,47000000.0
2008-11-17 05:17:00,1.94425,1.9443,1.943,1.9431,75600000.0
2008-11-17 05:18:00,1.9431,1.9431,1.9417,1.94265,78700000.0
2008-11-17 05:19:00,1.9426,1.9433,1.9424,1.9425,55200000.0
2008-11-17 05:20:00,1.9425,1.9425,1.9425,1.9425,38900000.0
2008-11-17 05:21:00,1.9425,1.9425,1.9425,1.9425,13000000.0
2008-11-17 05:22:00,1.9425,1.94325,1.9425,1.9431,21700000.0
2008-11-17 05:23:00,1.943,1.943,1.9428,1.9428,55700000.0
2008-11-17 05:24:00,1.9428,1.9428,1.9411,1.9411,24200000.0
2008-11-17 05:25:00,1.9412,1.94385,1.9412,1.9428,169300000.0
2008-11-17 05:26:00,1.9427,1.9427,1.942,1.9421,103600000.0
2008-11-17 05:27:00,1.9421,1.94215,1.9421,1.94215,20000000.0
2008-11-17 05:28:00,1.9421,1.94265,1.94125,1.9422,77900000.0
2008-11-17 05:29:00,1.94215,1.9422,1.942,1.942,28000000.0
2008-11-17 05:30:00,1.9419,1.942,1.9419,1.942,10200000.0
2008-11-17 05:31:00,1.942,1.942,1.94035,1.9412,69000000.0
2008-11-17 05:32:00,1.9411,1.94125,1.94085,1.9409,97400000.0
2008-11-17 05:33:00,1.9409,1.94165,1.9403,1.9404,101900000.0
2008-11-17 05:34:00,1.9406,1.9426,1.9403,1.94205,267100000.0
2008-11-17 05:35:00,1.942,1.943,1.9417,1.9427,138700000.0
2008-11-17 05:36:00,1.94265,1.9429,1.9413,1.9413,116800000.0
2008-11-17 05:37:00,1.94125,1.9419,1.94125,1.94175,102500000.0
2008-11-17 05:38:00,1.94175,1.94265,1.94165,1.94265,110900000.0
2008-11-17 05:39:00,1.9426,1.9432,1.9426,1.9428,186000000.0
2008-11-17 05:40:00,1.9428,1.9431,1.9428,1.9431,77400000.0
2008-11-17 05:41:00,1.94305,1.94305,1.9428,1.9428,26600000.0
2008-11-17 05:42:00,1.9428,1.9428,1.9428,1.9428,13200000.0
2008-11-17 05:43:00,1.94295,1.9432,1.9426,1.943,61500000.0
2008-11-17 05:44:00,1.943,1.9431,1.943,1.943,18400000.0
2008-11-17 05:45:00,1.9432,1.94375,1.9429,1.9429,163200000.0
2008-11-17 05:46:00,1.943,1.94305,1.9429,1.9429,80600000.0
2008-11-17 05:47:00,1.94295,1.9434,1.94275,1.9429,76000000.0
2008-11-17 05:48:00,1.9429,1.9431,1.94185,1.9422,27200000.0
2008-11-17 05:49:00,1.9423,1.9423,1.942,1.942,68700000.0
2008-11-17 05:50:00,1.9421,1.94265,1.94185,1.9419,67900000.0
2008-11-17 05:51:00,1.9419,1.9423,1.94085,1.94225,128600000.0
2008-11-17 05:52:00,1.94215,1.9423,1.9416,1.9416,177400000.0
2008-11-17 05:53:00,1.9416,1.9416,1.94015,1.9411,110900000.0
2008-11-17 05:54:00,1.94135,1.94175,1.94105,1.94125,87700000.0
2008-11-17 05:55:00,1.9412,1.94145,1.9412,1.9412,82100000.0
2008-11-17 05:56:00,1.9412,1.9412,1.9412,1.9412,27600000.0
2008-11-17 05:57:00,1.9413,1.94155,1.9413,1.9413,74500000.0
2008-11-17 05:58:00,1.9413,1.94145,1.9413,1.9413,111400000.0
2008-11-17 05:59:00,1.9413,1.9415,1.9413,1.9413,77000000.0
2008-11-17 06:00:00,1.9414,1.9417,1.94125,1.9417,73800000.0
2008-11-17 06:01:00,1.94175,1.94285,1.94155,1.9419,111900000.0
2008-11-17 06:02:00,1.9419,1.94225,1.9418,1.9419,58000000.0
2008-11-17 06:03:00,1.9419,1.9426,1.9419,1.9422,100700000.0
2008-11-17 06:04:00,1.9423,1.9427,1.9422,1.9427,20400000.0
2008-11-17 06:05:00,1.94265,1.9442,1.9426,1.9434,78500000.0
2008-11-17 06:06:00,1.94325,1.9435,1.94325,1.9434,72800000.0
2008-11-17 06:07:00,1.94325,1.9438,1.9432,1.94335,45000000.0
2008-11-17 06:08:00,1.9432,1.94415,1.94305,1.9437,93100000.0
2008-11-17 06:09:00,1.94385,1.94395,1.94345,1.9436,91200000.0
2008-11-17 06:10:00,1.9436,1.94365,1.9436,1.9436,30600000.0
2008-11-17 06:11:00,1.9436,1.94395,1.9436,1.94395,76600000.0
2008-11-17 06:12:00,1.94415,1.94585,1.94405,1.9443,128700000.0
2008-11-17 06:13:00,1.9443,1.94485,1.9443,1.9443,49000000.0
2008-11-17 06:14:00,1.9443,1.94505,1.9443,1.94495,71500000.0
2008-11-17 06:15:00,1.9449,1.9453,1.94385,1.94395,66500000.0
2008-11-17 06:16:00,1.9439,1.9443,1.94355,1.9443,28500000.0
2008-11-17 06:17:00,1.94435,1.94475,1.9443,1.9443,10900000.0
2008-11-17 06:18:00,1.9443,1.9443,1.94265,1.94265,53100000.0
2008-11-17 06:19:00,1.94265,1.9441,1.94265,1.9438,135400000.0
2008-11-17 06:20:00,1.9438,1.9438,1.9432,1.9432,92900000.0
2008-11-17 06:21:00,1.9432,1.9446,1.9432,1.9445,191100000.0
2008-11-17 06:22:00,1.9444,1.94585,1.9439,1.9448,254900000.0
2008-11-17 06:23:00,1.9448,1.9448,1.9448,1.9448,6000000.0
2008-11-17 06:24:00,1.9448,1.94565,1.9444,1.9452,123600000.0
2008-11-17 06:25:00,1.9452,1.94695,1.945,1.9462,201100000.0
2008-11-17 06:26:00,1.9462,1.94705,1.9462,1.9469,44600000.0
2008-11-17 06:27:00,1.9469,1.94815,1.9469,1.948,91000000.0
2008-11-17 06:28:00,1.94805,1.9494,1.948,1.9492,94500000.0
2008-11-17 06:29:00,1.9492,1.9492,1.9492,1.9492,28800000.0
2008-11-17 06:30:00,1.9492,1.9492,1.9478,1.9483,21200000.0
2008-11-17 06:31:00,1.94845,1.94845,1.9475,1.9481,128400000.0
2008-11-17 06:32:00,1.94815,1.94815,1.94495,1.9463,234700000.0
2008-11-17 06:33:00,1.9459,1.947,1.9459,1.9464,105500000.0
2008-11-17 06:34:00,1.9464,1.9464,1.9451,1.9452,71900000.0
2008-11-17 06:35:00,1.9452,1.9456,1.9442,1.9445,76000000.0
2008-11-17 06:36:00,1.9445,1.9445,1.94295,1.9435,147300000.0
2008-11-17 06:37:00,1.94345,1.9438,1.94335,1.9436,68600000.0
2008-11-17 06:38:00,1.9436,1.9436,1.9436,1.9436,39000000.0
2008-11-17 06:39:00,1.9436,1.9436,1.94195,1.9423,36400000.0
2008-11-17 06:40:00,1.9423,1.9428,1.9423,1.9426,20000000.0
2008-11-17 06:41:00,1.9426,1.9426,1.9426,1.9426,17000000.0
2008-11-17 06:42:00,1.9426,1.9426,1.9425,1.9425,32000000.0
2008-11-17 06:43:00,1.9426,1.9426,1.9425,1.9426,19000000.0
2008-11-17 06:44:00,1.9426,1.9426,1.9425,1.9425,13000000.0
2008-11-17 06:45:00,1.9417,1.9421,1.9417,1.9421,19300000.0
2008-11-17 06:46:00,1.9422,1.94245,1.9421,1.94225,16000000.0
2008-11-17 06:47:00,1.9422,1.9422,1.9421,1.9421,6000000.0
2008-11-17 06:48:00,1.94225,1.9423,1.9406,1.94085,46700000.0
2008-11-17 06:49:00,1.9409,1.94205,1.9408,1.9416,64100000.0
2008-11-17 06:50:00,1.94175,1.94175,1.9416,1.9416,9000000.0
2008-11-17 06:51:00,1.9416,1.9416,1.94,1.9404,57300000.0
2008-11-17 06:52:00,1.94045,1.94075,1.9394,1.9406,76200000.0
2008-11-17 06:53:00,1.9406,1.94125,1.9406,1.9409,95100000.0
2008-11-17 06:54:00,1.9409,1.9409,1.9395,1.94035,65100000.0
2008-11-17 06:55:00,1.94045,1.94095,1.9401,1.9404,59100000.0
2008-11-17 06:56:00,1.94025,1.94045,1.94005,1.9401,25300000.0
2008-11-17 06:57:00,1.9401,1.9414,1.9401,1.94075,96800000.0
2008-11-17 06:58:00,1.9409,1.9415,1.94065,1.94145,38100000.0
2008-11-17 06:59:00,1.9413,1.9413,1.9412,1.9412,22300000.0
2008-11-17 07:00:00,1.9412,1.94205,1.9411,1.9418,160400000.0
2008-11-17 07:01:00,1.9418,1.9418,1.9411,1.9416,121500000.0
2008-11-17 07:02:00,1.9416,1.9416,1.9415,1.9415,24400000.0
2008-11-17 07:03:00,1.9415,1.94155,1.9415,1.9415,28900000.0
2008-11-17 07:04:00,1.9415,1.9415,1.94105,1.94105,17800000.0
2008-11-17 07:05:00,1.94115,1.94115,1.9392,1.93995,145500000.0
2008-11-17 07:06:00,1.93985,1.94095,1.9395,1.94095,124600000.0
2008-11-17 07:07:00,1.94065,1.941,1.9402,1.941,157900000.0
2008-11-17 07:08:00,1.94085,1.94235,1.9408,1.9417,100600000.0
2008-11-17 07:09:00,1.9417,1.94195,1.9409,1.94195,45600000.0
2008-11-17 07:10:00,1.94135,1.94255,1.9412,1.9424,87900000.0
2008-11-17 07:11:00,1.9424,1.9431,1.9424,1.94275,118100000.0
2008-11-17 07:12:00,1.94265,1.94285,1.9414,1.9425,87800000.0
2008-11-17 07:13:00,1.9425,1.94335,1.9421,1.94335,76700000.0
2008-11-17 07:14:00,1.9432,1.9434,1.94315,1.9434,55200000.0
2008-11-17 07:15:00,1.94225,1.9443,1.9416,1.9435,233700000.0
2008-11-17 07:16:00,1.9435,1.9435,1.9406,1.9406,55000000.0
2008-11-17 07:17:00,1.94225,1.94225,1.94055,1.94115,169100000.0
2008-11-17 07:18:00,1.94115,1.9413,1.94075,1.94085,118100000.0
2008-11-17 07:19:00,1.94085,1.94355,1.94085,1.9427,124800000.0
2008-11-17 07:20:00,1.9428,1.9462,1.9427,1.9454,106700000.0
2008-11-17 07:21:00,1.9454,1.9462,1.9414,1.94575,283400000.0
2008-11-17 07:22:00,1.94585,1.9463,1.94395,1.94435,111400000.0
2008-11-17 07:23:00,1.94475,1.94495,1.94425,1.94435,17200000.0
2008-11-17 07:24:00,1.9443,1.9443,1.9436,1.9437,69600000.0
2008-11-17 07:25:00,1.9437,1.94375,1.9437,1.9437,12000000.0
2008-11-17 07:26:00,1.9437,1.9437,1.9437,1.9437,10800000.0
2008-11-17 07:27:00,1.94385,1.94445,1.94145,1.9424,206900000.0
2008-11-17 07:28:00,1.9424,1.9424,1.94115,1.9412,32600000.0
2008-11-17 07:29:00,1.9412,1.943,1.9403,1.9423,172400000.0
2008-11-17 07:30:00,1.9424,1.9439,1.9423,1.9435,25700000.0
2008-11-17 07:31:00,1.9437,1.9437,1.94155,1.94155,39700000.0
2008-11-17 07:32:00,1.94155,1.94185,1.9406,1.94065,79900000.0
2008-11-17 07:33:00,1.94075,1.94175,1.94075,1.9415,47700000.0
2008-11-17 07:34:00,1.9418,1.9431,1.9409,1.94155,81200000.0
2008-11-17 07:35:00,1.9417,1.9422,1.9417,1.9422,71000000.0
2008-11-17 07:36:00,1.9422,1.94225,1.94145,1.94145,127900000.0
2008-11-17 07:37:00,1.94135,1.9434,1.9412,1.94335,163200000.0
2008-11-17 07:38:00,1.94325,1.9448,1.94325,1.9437,183800000.0
2008-11-17 07:39:00,1.9439,1.9439,1.9437,1.9437,61400000.0
2008-11-17 07:40:00,1.9437,1.94385,1.9437,1.94375,52600000.0
2008-11-17 07:41:00,1.94385,1.945,1.94385,1.94485,128600000.0
2008-11-17 07:42:00,1.94485,1.94615,1.9422,1.9447,230500000.0
2008-11-17 07:43:00,1.9447,1.9447,1.9424,1.94325,133300000.0
2008-11-17 07:44:00,1.94365,1.94455,1.94225,1.94365,156600000.0
2008-11-17 07:45:00,1.9438,1.94435,1.94215,1.94385,43300000.0
2008-11-17 07:46:00,1.94395,1.94475,1.94205,1.9434,128400000.0
2008-11-17 07:47:00,1.94335,1.9442,1.9432,1.9441,40000000.0
2008-11-17 07:48:00,1.9441,1.9441,1.9439,1.9441,31600000.0
2008-11-17 07:49:00,1.9441,1.9441,1.9421,1.9432,43900000.0
2008-11-17 07:50:00,1.9432,1.9445,1.9432,1.9445,128500000.0
2008-11-17 07:51:00,1.94465,1.94685,1.94465,1.94685,53200000.0
2008-11-17 07:52:00,1.947,1.94745,1.9469,1.94745,7000000.0
2008-11-17 07:53:00,1.94725,1.9473,1.9457,1.9457,29800000.0
2008-11-17 07:54:00,1.9457,1.94685,1.9457,1.9467,60800000.0
2008-11-17 07:55:00,1.9467,1.9467,1.94525,1.9461,31600000.0
2008-11-17 07:56:00,1.9461,1.94725,1.9452,1.94545,71900000.0
2008-11-17 07:57:00,1.94545,1.94665,1.9454,1.9466,72400000.0
2008-11-17 07:58:00,1.94675,1.9469,1.9466,1.9468,13700000.0
2008-11-17 07:59:00,1.9468,1.9468,1.9465,1.9465,30300000.0
2008-11-17 08:00:00,1.9465,1.94705,1.9465,1.94675,46400000.0
2008-11-17 08:01:00,1.94665,1.94755,1.94665,1.94755,35300000.0
2008-11-17 08:02:00,1.94765,1.948,1.9465,1.9469,74100000.0
2008-11-17 08:03:00,1.9469,1.9469,1.94525,1.9459,83200000.0
2008-11-17 08:04:00,1.9459,1.94595,1.9459,1.9459,22000000.0
2008-11-17 08:05:00,1.9459,1.9459,1.9435,1.94505,133200000.0
2008-11-17 08:06:00,1.94515,1.94515,1.944,1.9448,199200000.0
2008-11-17 08:07:00,1.9448,1.94595,1.9446,1.9453,138100000.0
2008-11-17 08:08:00,1.9453,1.9454,1.9436,1.94415,76700000.0
2008-11-17 08:09:00,1.94405,1.94455,1.94375,1.94435,175200000.0
2008-11-17 08:10:00,1.94435,1.9457,1.9443,1.94545,88200000.0
2008-11-17 08:11:00,1.945,1.94575,1.9448,1.94555,44700000.0
2008-11-17 08:12:00,1.9454,1.946,1.9454,1.9459,21900000.0
2008-11-17 08:13:00,1.9459,1.9459,1.9447,1.9447,11800000.0
2008-11-17 08:14:00,1.9449,1.94525,1.9448,1.9448,37400000.0
2008-11-17 08:15:00,1.9448,1.9448,1.9447,1.9448,9400000.0
2008-11-17 08:16:00,1.9448,1.94495,1.9448,1.9448,12000000.0
2008-11-17 08:17:00,1.9448,1.9448,1.9409,1.9416,107000000.0
2008-11-17 08:18:00,1.94165,1.9429,1.94035,1.94035,258200000.0
2008-11-17 08:19:00,1.94075,1.94205,1.94045,1.9409,89200000.0
2008-11-17 08:20:00,1.941,1.94235,1.941,1.9419,90700000.0
2008-11-17 08:21:00,1.9419,1.94225,1.9419,1.94205,26900000.0
2008-11-17 08:22:00,1.9419,1.94215,1.9419,1.9419,8000000.0
2008-11-17 08:23:00,1.9419,1.94195,1.94005,1.94035,54600000.0
2008-11-17 08:24:00,1.94055,1.9409,1.93985,1.94045,47800000.0
2008-11-17 08:25:00,1.9406,1.9406,1.9376,1.9385,147800000.0
2008-11-17 08:26:00,1.93865,1.94,1.9384,1.93965,139900000.0
2008-11-17 08:27:00,1.93965,1.94075,1.93905,1.9402,112800000.0
2008-11-17 08:28:00,1.9402,1.9405,1.9388,1.9394,117900000.0
2008-11-17 08:29:00,1.9395,1.94055,1.9395,1.94055,61500000.0
2008-11-17 08:30:00,1.9405,1.9409,1.9405,1.9406,75200000.0
2008-11-17 08:31:00,1.94065,1.9407,1.9405,1.9405,82000000.0
2008-11-17 08:32:00,1.9405,1.94135,1.9405,1.9411,30100000.0
2008-11-17 08:33:00,1.94115,1.94115,1.9411,1.9411,13000000.0
2008-11-17 08:34:00,1.9411,1.9411,1.93955,1.9404,63800000.0
2008-11-17 08:35:00,1.94025,1.94035,1.9386,1.9387,118500000.0
2008-11-17 08:36:00,1.93875,1.93905,1.93825,1.9386,73100000.0
2008-11-17 08:37:00,1.93865,1.9391,1.93835,1.9385,56500000.0
2008-11-17 08:38:00,1.9385,1.93875,1.9374,1.9386,41500000.0
2008-11-17 08:39:00,1.93855,1.93855,1.9385,1.9385,7800000.0
2008-11-17 08:40:00,1.93855,1.93855,1.9384,1.9385,28600000.0
2008-11-17 08:41:00,1.9385,1.9385,1.9384,1.9385,39600000.0
2008-11-17 08:42:00,1.9385,1.9385,1.937,1.9372,76300000.0
2008-11-17 08:43:00,1.9372,1.939,1.9372,1.9386,50600000.0
2008-11-17 08:44:00,1.9386,1.93875,1.9386,1.9387,12400000.0
2008-11-17 08:45:00,1.93885,1.93925,1.93885,1.9392,18600000.0
2008-11-17 08:46:00,1.93925,1.93935,1.9392,1.9392,26000000.0
2008-11-17 08:47:00,1.9393,1.9396,1.9389,1.939,125800000.0
2008-11-17 08:48:00,1.939,1.9391,1.939,1.939,56400000.0
2008-11-17 08:49:00,1.939,1.93945,1.939,1.93945,23400000.0
2008-11-17 08:50:00,1.93965,1.93975,1.93875,1.93885,70400000.0
2008-11-17 08:51:00,1.9389,1.9395,1.93885,1.93905,96800000.0
2008-11-17 08:52:00,1.939,1.9392,1.93835,1.9388,68900000.0
2008-11-17 08:53:00,1.9388,1.94125,1.9386,1.9406,120900000.0
2008-11-17 08:54:00,1.94075,1.94075,1.93855,1.9388,137900000.0
2008-11-17 08:55:00,1.93905,1.93905,1.9387,1.9388,23600000.0
2008-11-17 08:56:00,1.9388,1.9395,1.9388,1.93945,39400000.0
2008-11-17 08:57:00,1.93955,1.94025,1.93955,1.9401,46000000.0
2008-11-17 08:58:00,1.94015,1.94015,1.93925,1.93965,34500000.0
2008-11-17 08:59:00,1.9391,1.9391,1.93755,1.9381,100800000.0
2008-11-17 09:00:00,1.9382,1.93875,1.9379,1.93835,53500000.0
2008-11-17 09:01:00,1.93825,1.93835,1.9381,1.93835,26500000.0
2008-11-17 09:02:00,1.93845,1.93865,1.9365,1.9366,92300000.0
2008-11-17 09:03:00,1.9367,1.93835,1.9367,1.93795,171100000.0
2008-11-17 09:04:00,1.93795,1.9382,1.9359,1.9361,102300000.0
2008-11-17 09:05:00,1.9361,1.9366,1.9354,1.93585,173300000.0
2008-11-17 09:06:00,1.93645,1.93805,1.9364,1.93705,122000000.0
2008-11-17 09:07:00,1.9371,1.93825,1.93695,1.9382,55700000.0
2008-11-17 09:08:00,1.9382,1.9382,1.9373,1.93745,33300000.0
2008-11-17 09:09:00,1.93755,1.9381,1.9372,1.9374,68400000.0
2008-11-17 09:10:00,1.9372,1.93765,1.9372,1.9374,64200000.0
2008-11-17 09:11:00,1.9374,1.9374,1.936,1.9363,115500000.0
2008-11-17 09:12:00,1.9363,1.9368,1.9362,1.9365,85200000.0
2008-11-17 09:13:00,1.9366,1.937,1.9362,1.9368,94600000.0
2008-11-17 09:14:00,1.9369,1.93715,1.9367,1.9368,31900000.0
2008-11-17 09:15:00,1.9368,1.93725,1.9367,1.93715,46800000.0
2008-11-17 09:16:00,1.9373,1.938,1.9369,1.937,130100000.0
2008-11-17 09:17:00,1.937,1.93825,1.937,1.9379,98300000.0
2008-11-17 09:18:00,1.9381,1.9395,1.9381,1.9389,101500000.0
2008-11-17 09:19:00,1.93845,1.93925,1.938,1.9387,136000000.0
2008-11-17 09:20:00,1.9387,1.93885,1.93735,1.9384,62100000.0
2008-11-17 09:21:00,1.9384,1.9384,1.9373,1.9373,79600000.0
2008-11-17 09:22:00,1.9373,1.93745,1.9373,1.93735,66800000.0
2008-11-17 09:23:00,1.93735,1.93805,1.9373,1.9376,213600000.0
2008-11-17 09:24:00,1.93765,1.9386,1.93595,1.9367,172500000.0
2008-11-17 09:25:00,1.93655,1.9383,1.9363,1.9382,88500000.0
2008-11-17 09:26:00,1.9383,1.9395,1.9383,1.9394,168500000.0
2008-11-17 09:27:00,1.93945,1.94005,1.93945,1.9397,99500000.0
2008-11-17 09:28:00,1.9398,1.9403,1.9398,1.9401,81900000.0
2008-11-17 09:29:00,1.94,1.9402,1.93965,1.9397,84100000.0
2008-11-17 09:30:00,1.9397,1.9397,1.9381,1.9384,96300000.0
2008-11-17 09:31:00,1.9384,1.9386,1.9377,1.9378,58600000.0
2008-11-17 09:32:00,1.9378,1.938,1.9368,1.9378,133600000.0
2008-11-17 09:33:00,1.9378,1.94075,1.93765,1.9401,305400000.0
2008-11-17 09:34:00,1.9401,1.94015,1.93925,1.93925,81100000.0
2008-11-17 09:35:00,1.9395,1.94035,1.9394,1.9399,109100000.0
2008-11-17 09:36:00,1.9399,1.9402,1.9399,1.9402,21100000.0
2008-11-17 09:37:00,1.9404,1.9404,1.9403,1.9403,61800000.0
2008-11-17 09:38:00,1.9403,1.9413,1.9403,1.9412,209400000.0
2008-11-17 09:39:00,1.9414,1.94175,1.94045,1.9405,236600000.0
2008-11-17 09:40:00,1.9405,1.9405,1.9405,1.9405,60000000.0
2008-11-17 09:41:00,1.9405,1.94075,1.9403,1.9405,143900000.0
2008-11-17 09:42:00,1.9405,1.94075,1.93905,1.93985,84200000.0
2008-11-17 09:43:00,1.9398,1.9415,1.93975,1.9415,55400000.0
2008-11-17 09:44:00,1.9415,1.94175,1.94015,1.94035,62400000.0
2008-11-17 09:45:00,1.94025,1.9412,1.939,1.9406,134900000.0
2008-11-17 09:46:00,1.94075,1.9432,1.9406,1.94175,230900000.0
2008-11-17 09:47:00,1.9417,1.94225,1.94105,1.9419,126500000.0
2008-11-17 09:48:00,1.9419,1.9419,1.9403,1.94045,86600000.0
2008-11-17 09:49:00,1.94045,1.9412,1.93935,1.9395,82600000.0
2008-11-17 09:50:00,1.93965,1.9403,1.9394,1.94,128200000.0
2008-11-17 09:51:00,1.94,1.9402,1.94,1.94,310000000.0
2008-11-17 09:52:00,1.94,1.94035,1.9387,1.93915,135900000.0
2008-11-17 09:53:00,1.9398,1.94,1.9389,1.9391,165800000.0
2008-11-17 09:54:00,1.9391,1.9393,1.93795,1.939,46500000.0
2008-11-17 09:55:00,1.9391,1.93975,1.93775,1.93815,302499992.0
2008-11-17 09:56:00,1.9382,1.93905,1.93715,1.9374,202000000.0
2008-11-17 09:57:00,1.9374,1.938,1.9372,1.93795,52000000.0
2008-11-17 09:58:00,1.9379,1.94015,1.93755,1.94015,116000000.0
2008-11-17 09:59:00,1.94025,1.94075,1.9397,1.9398,167500000.0
2008-11-17 10:00:00,1.9398,1.9418,1.9391,1.9418,150400000.0
2008-11-17 10:01:00,1.94185,1.94245,1.94145,1.94185,110200000.0
2008-11-17 10:02:00,1.94195,1.94195,1.94095,1.94095,94800000.0
2008-11-17 10:03:00,1.94115,1.9413,1.9394,1.93945,179100000.0
2008-11-17 10:04:00,1.9396,1.94,1.9394,1.93975,78700000.0
2008-11-17 10:05:00,1.93975,1.9406,1.9388,1.94005,209800000.0
2008-11-17 10:06:00,1.94005,1.94035,1.9395,1.94035,94400000.0
2008-11-17 10:07:00,1.94055,1.94115,1.93895,1.93895,85000000.0
2008-11-17 10:08:00,1.9393,1.9402,1.9387,1.94015,111300000.0
2008-11-17 10:09:00,1.9402,1.94055,1.9397,1.9399,91100000.0
2008-11-17 10:10:00,1.93995,1.94,1.9386,1.9397,139100000.0
2008-11-17 10:11:00,1.9397,1.94095,1.93905,1.9401,161500000.0
2008-11-17 10:12:00,1.9401,1.94195,1.94,1.9419,135400000.0
2008-11-17 10:13:00,1.9418,1.9423,1.9406,1.9411,91400000.0
2008-11-17 10:14:00,1.9411,1.94235,1.9411,1.9423,92600000.0
2008-11-17 10:15:00,1.94235,1.94285,1.94155,1.9423,103000000.0
2008-11-17 10:16:00,1.9423,1.9423,1.941,1.9415,170400000.0
2008-11-17 10:17:00,1.9414,1.94285,1.941,1.9423,90200000.0
2008-11-17 10:18:00,1.94225,1.94235,1.9407,1.9418,436200000.0
2008-11-17 10:19:00,1.9418,1.9418,1.9411,1.94135,199000000.0
2008-11-17 10:20:00,1.9414,1.94225,1.9414,1.94225,95800000.0
2008-11-17 10:21:00,1.9422,1.94255,1.9421,1.9421,111700000.0
2008-11-17 10:22:00,1.9421,1.94235,1.9409,1.9416,165700000.0
2008-11-17 10:23:00,1.94165,1.94315,1.94155,1.94315,75500000.0
2008-11-17 10:24:00,1.94305,1.9439,1.94255,1.943,78500000.0
2008-11-17 10:25:00,1.94295,1.94315,1.9426,1.9428,73700000.0
2008-11-17 10:26:00,1.9428,1.9428,1.9419,1.94215,82800000.0
2008-11-17 10:27:00,1.9421,1.94265,1.942,1.9423,60900000.0
2008-11-17 10:28:00,1.94215,1.94265,1.9419,1.9422,47000000.0
2008-11-17 10:29:00,1.94225,1.94365,1.9422,1.94245,228000000.0
2008-11-17 10:30:00,1.9424,1.9434,1.9421,1.9421,151100000.0
2008-11-17 10:31:00,1.94215,1.94225,1.9409,1.941,144300000.0
2008-11-17 10:32:00,1.941,1.9419,1.941,1.94185,199100000.0
2008-11-17 10:33:00,1.942,1.942,1.9415,1.94165,85500000.0
2008-11-17 10:34:00,1.94165,1.94245,1.9415,1.9422,89400000.0
2008-11-17 10:35:00,1.9422,1.94255,1.9422,1.9424,58200000.0
2008-11-17 10:36:00,1.9424,1.9424,1.94145,1.9419,145700000.0
2008-11-17 10:37:00,1.9419,1.9419,1.9419,1.9419,208000000.0
2008-11-17 10:38:00,1.9419,1.9419,1.9404,1.9408,81800000.0
2008-11-17 10:39:00,1.9407,1.9418,1.9407,1.94165,155300000.0
2008-11-17 10:40:00,1.9417,1.94185,1.93995,1.94,132000000.0
2008-11-17 10:41:00,1.94,1.94095,1.9399,1.9408,105300000.0
2008-11-17 10:42:00,1.9408,1.9408,1.9378,1.93805,262800000.0
2008-11-17 10:43:00,1.93805,1.93835,1.9357,1.9364,174300000.0
2008-11-17 10:44:00,1.9364,1.9365,1.9364,1.9364,75200000.0
2008-11-17 10:45:00,1.9364,1.93655,1.9364,1.9364,55600000.0
2008-11-17 10:46:00,1.93645,1.9365,1.93535,1.93555,97300000.0
2008-11-17 10:47:00,1.9356,1.93605,1.9353,1.93575,49100000.0
2008-11-17 10:48:00,1.9358,1.93685,1.9357,1.9366,130200000.0
2008-11-17 10:49:00,1.9366,1.9366,1.93505,1.93605,152600000.0
2008-11-17 10:50:00,1.93605,1.9373,1.93605,1.93725,146100000.0
2008-11-17 10:51:00,1.93725,1.93755,1.93615,1.9364,75300000.0
2008-11-17 10:52:00,1.93645,1.9372,1.9362,1.9368,95900000.0
2008-11-17 10:53:00,1.9368,1.9372,1.93465,1.93695,132600000.0
2008-11-17 10:54:00,1.93685,1.9372,1.9356,1.9356,101600000.0
2008-11-17 10:55:00,1.9358,1.93815,1.9358,1.938,163600000.0
2008-11-17 10:56:00,1.93785,1.93825,1.93675,1.93785,221200000.0
2008-11-17 10:57:00,1.93775,1.93845,1.9369,1.9377,175000000.0
2008-11-17 10:58:00,1.9377,1.93905,1.9377,1.9389,98300000.0
2008-11-17 10:59:00,1.9389,1.9389,1.93595,1.9361,196500000.0
2008-11-17 11:00:00,1.9361,1.9384,1.9346,1.935,110500000.0
2008-11-17 11:01:00,1.9349,1.93635,1.9349,1.93535,207900000.0
2008-11-17 11:02:00,1.9354,1.9366,1.9344,1.9354,220900000.0
2008-11-17 11:03:00,1.9354,1.9355,1.9354,1.9354,198300000.0
2008-11-17 11:04:00,1.9354,1.9363,1.9345,1.9358,124300000.0
2008-11-17 11:05:00,1.9358,1.9358,1.93395,1.93445,116300000.0
2008-11-17 11:06:00,1.9345,1.9365,1.9342,1.93575,168000000.0
2008-11-17 11:07:00,1.9357,1.93695,1.9357,1.9367,138700000.0
2008-11-17 11:08:00,1.9367,1.937,1.93585,1.9366,162100000.0
2008-11-17 11:09:00,1.9366,1.93965,1.9366,1.9389,234000000.0
2008-11-17 11:10:00,1.9386,1.9389,1.9383,1.9385,280600000.0
2008-11-17 11:11:00,1.93855,1.9398,1.9385,1.9388,114500000.0
2008-11-17 11:12:00,1.9388,1.9388,1.9352,1.9357,196000000.0
2008-11-17 11:13:00,1.9353,1.9359,1.9353,1.9357,113900000.0
2008-11-17 11:14:00,1.93585,1.93585,1.93455,1.9351,125100000.0
2008-11-17 11:15:00,1.93535,1.936,1.9344,1.9344,190300000.0
2008-11-17 11:16:00,1.9344,1.93485,1.93325,1.9341,138700000.0
2008-11-17 11:17:00,1.9342,1.9345,1.933,1.9341,147100000.0
2008-11-17 11:18:00,1.9341,1.93435,1.933,1.9336,106100000.0
2008-11-17 11:19:00,1.93345,1.9337,1.9325,1.93275,127300000.0
2008-11-17 11:20:00,1.9328,1.9335,1.9327,1.9327,163300000.0
2008-11-17 11:21:00,1.9328,1.93445,1.9326,1.9338,94900000.0
2008-11-17 11:22:00,1.9338,1.93505,1.9338,1.93465,131900000.0
2008-11-17 11:23:00,1.9346,1.9357,1.9346,1.9353,63000000.0
2008-11-17 11:24:00,1.9353,1.93685,1.9344,1.9367,114400000.0
2008-11-17 11:25:00,1.9367,1.9369,1.93485,1.93635,146700000.0
2008-11-17 11:26:00,1.9364,1.9364,1.9352,1.93605,124800000.0
2008-11-17 11:27:00,1.93605,1.9375,1.9359,1.9369,174400000.0
2008-11-17 11:28:00,1.9368,1.93695,1.935,1.93645,221700000.0
2008-11-17 11:29:00,1.9365,1.9375,1.9359,1.9365,336100000.0
2008-11-17 11:30:00,1.9364,1.9366,1.9355,1.9365,119400000.0
2008-11-17 11:31:00,1.93655,1.9366,1.93585,1.9365,172100000.0
2008-11-17 11:32:00,1.93655,1.937,1.9358,1.9368,154400000.0
2008-11-17 11:33:00,1.937,1.93735,1.9362,1.9368,171200000.0
2008-11-17 11:34:00,1.9368,1.9373,1.93675,1.9369,211600000.0
2008-11-17 11:35:00,1.9369,1.9376,1.9366,1.937,194000000.0
2008-11-17 11:36:00,1.937,1.93765,1.9366,1.9368,194000000.0
2008-11-17 11:37:00,1.93685,1.93685,1.93535,1.93555,102100000.0
2008-11-17 11:38:00,1.9356,1.9358,1.9342,1.9351,135500000.0
2008-11-17 11:39:00,1.9351,1.9357,1.9348,1.9354,115000000.0
2008-11-17 11:40:00,1.9354,1.93785,1.9343,1.937,166600000.0
2008-11-17 11:41:00,1.93685,1.9383,1.93625,1.93785,187800000.0
2008-11-17 11:42:00,1.93805,1.93825,1.93575,1.93615,99000000.0
2008-11-17 11:43:00,1.9362,1.937,1.9361,1.93665,111400000.0
2008-11-17 11:44:00,1.93675,1.93725,1.9358,1.9361,87000000.0
2008-11-17 11:45:00,1.9361,1.93655,1.9357,1.9357,100600000.0
2008-11-17 11:46:00,1.93575,1.9371,1.93505,1.9371,101000000.0
2008-11-17 11:47:00,1.9371,1.9374,1.9366,1.937,88800000.0
2008-11-17 11:48:00,1.937,1.9371,1.9347,1.9347,113800000.0
2008-11-17 11:49:00,1.9349,1.93645,1.9347,1.93635,93100000.0
2008-11-17 11:50:00,1.9365,1.9371,1.9365,1.9368,58000000.0
2008-11-17 11:51:00,1.9368,1.93755,1.9368,1.9375,93500000.0
2008-11-17 11:52:00,1.9375,1.9377,1.9375,1.9375,50000000.0
2008-11-17 11:53:00,1.9375,1.93995,1.9375,1.9393,114700000.0
2008-11-17 11:54:00,1.93935,1.9407,1.9392,1.9407,115700000.0
2008-11-17 11:55:00,1.94065,1.9418,1.94065,1.9418,124400000.0
2008-11-17 11:56:00,1.9418,1.9434,1.94175,1.94335,175200000.0
2008-11-17 11:57:00,1.94325,1.9448,1.9431,1.9448,94000000.0
2008-11-17 11:58:00,1.9453,1.9453,1.9441,1.9442,123000000.0
2008-11-17 11:59:00,1.9442,1.9442,1.9424,1.943,244300000.0
2008-11-17 12:00:00,1.943,1.943,1.9423,1.9425,78800000.0
2008-11-17 12:01:00,1.9425,1.9425,1.93885,1.93895,232900000.0
2008-11-17 12:02:00,1.9389,1.9406,1.9389,1.9406,75200000.0
2008-11-17 12:03:00,1.9407,1.9418,1.94025,1.9414,115300000.0
2008-11-17 12:04:00,1.9412,1.9416,1.94035,1.9416,76900000.0
2008-11-17 12:05:00,1.9415,1.9423,1.9415,1.9418,85700000.0
2008-11-17 12:06:00,1.9418,1.9422,1.9418,1.9422,66300000.0
2008-11-17 12:07:00,1.9422,1.9427,1.9411,1.94165,124700000.0
2008-11-17 12:08:00,1.94165,1.9423,1.94145,1.9417,120100000.0
2008-11-17 12:09:00,1.9417,1.94345,1.9417,1.9433,150600000.0
2008-11-17 12:10:00,1.9433,1.9439,1.9431,1.9436,98200000.0
2008-11-17 12:11:00,1.94375,1.9444,1.9433,1.94405,118800000.0
2008-11-17 12:12:00,1.9437,1.9449,1.94295,1.9442,188600000.0
2008-11-17 12:13:00,1.9442,1.94595,1.9442,1.9457,93300000.0
2008-11-17 12:14:00,1.9459,1.94805,1.94545,1.9474,189300000.0
2008-11-17 12:15:00,1.94745,1.948,1.946,1.94675,110500000.0
2008-11-17 12:16:00,1.9467,1.9467,1.94515,1.9452,113400000.0
2008-11-17 12:17:00,1.9452,1.94765,1.945,1.94765,188900000.0
2008-11-17 12:18:00,1.94795,1.94965,1.94705,1.94765,152800000.0
2008-11-17 12:19:00,1.948,1.94945,1.9474,1.9482,186000000.0
2008-11-17 12:20:00,1.9483,1.94865,1.94795,1.9484,59600000.0
2008-11-17 12:21:00,1.9485,1.9492,1.9485,1.9489,102500000.0
2008-11-17 12:22:00,1.9489,1.94975,1.94765,1.94805,84700000.0
2008-11-17 12:23:00,1.94805,1.949,1.9479,1.9485,57800000.0
2008-11-17 12:24:00,1.9485,1.9488,1.9473,1.9483,86900000.0
2008-11-17 12:25:00,1.9484,1.9484,1.947,1.9479,119200000.0
2008-11-17 12:26:00,1.94785,1.94795,1.94695,1.94725,51400000.0
2008-11-17 12:27:00,1.94735,1.94755,1.9457,1.9457,83700000.0
2008-11-17 12:28:00,1.9457,1.9465,1.9457,1.9458,50400000.0
2008-11-17 12:29:00,1.9458,1.9459,1.9452,1.9458,61600000.0
2008-11-17 12:30:00,1.9458,1.9458,1.94415,1.9442,88900000.0
2008-11-17 12:31:00,1.9443,1.9444,1.9414,1.94175,312200000.0
2008-11-17 12:32:00,1.9419,1.94425,1.9417,1.94425,112700000.0
2008-11-17 12:33:00,1.9443,1.945,1.94385,1.94445,84700000.0
2008-11-17 12:34:00,1.9441,1.9441,1.9434,1.9439,130400000.0
2008-11-17 12:35:00,1.9439,1.9441,1.9439,1.9439,52500000.0
2008-11-17 12:36:00,1.9439,1.9441,1.9439,1.9439,33300000.0
2008-11-17 12:37:00,1.9439,1.94425,1.9439,1.9441,23400000.0
2008-11-17 12:38:00,1.94395,1.94435,1.94345,1.94345,85200000.0
2008-11-17 12:39:00,1.94355,1.94375,1.94215,1.9425,62600000.0
2008-11-17 12:40:00,1.9425,1.94345,1.9424,1.943,102400000.0
2008-11-17 12:41:00,1.943,1.9442,1.943,1.9438,143800000.0
2008-11-17 12:42:00,1.94385,1.9443,1.9435,1.9441,48500000.0
2008-11-17 12:43:00,1.9441,1.9441,1.9441,1.9441,25200000.0
2008-11-17 12:44:00,1.9441,1.9457,1.9441,1.9456,80000000.0
2008-11-17 12:45:00,1.94565,1.94645,1.94565,1.9464,108300000.0
2008-11-17 12:46:00,1.94645,1.94645,1.9448,1.946,148600000.0
2008-11-17 12:47:00,1.946,1.9466,1.945,1.9458,157500000.0
2008-11-17 12:48:00,1.94585,1.94655,1.94415,1.94415,84900000.0
2008-11-17 12:49:00,1.94415,1.94425,1.9431,1.94365,64200000.0
2008-11-17 12:50:00,1.9437,1.9437,1.94325,1.9436,60400000.0
2008-11-17 12:51:00,1.9436,1.9436,1.94245,1.94295,64900000.0
2008-11-17 12:52:00,1.94275,1.9431,1.9426,1.9426,75400000.0
2008-11-17 12:53:00,1.9426,1.9427,1.9424,1.9426,217300000.0
2008-11-17 12:54:00,1.9426,1.9426,1.9423,1.9426,153600000.0
2008-11-17 12:55:00,1.9426,1.94265,1.9415,1.9426,160400000.0
2008-11-17 12:56:00,1.9426,1.9426,1.9411,1.9414,120900000.0
2008-11-17 12:57:00,1.9414,1.9424,1.9414,1.9421,54600000.0
2008-11-17 12:58:00,1.9421,1.9421,1.9411,1.942,94700000.0
2008-11-17 12:59:00,1.94215,1.94275,1.94215,1.94275,21700000.0
2008-11-17 13:00:00,1.9429,1.94335,1.94255,1.9432,60400000.0
2008-11-17 13:01:00,1.9433,1.94385,1.94305,1.94385,86600000.0
2008-11-17 13:02:00,1.94395,1.94395,1.9425,1.9425,292800000.0
2008-11-17 13:03:00,1.9425,1.94395,1.9425,1.9439,202700000.0
2008-11-17 13:04:00,1.9439,1.9456,1.9439,1.945,104700000.0
2008-11-17 13:05:00,1.945,1.9468,1.945,1.9458,138700000.0
2008-11-17 13:06:00,1.9458,1.94615,1.94465,1.94615,108400000.0
2008-11-17 13:07:00,1.9462,1.94995,1.94605,1.9499,137300000.0
2008-11-17 13:08:00,1.9499,1.95365,1.94965,1.95365,276800000.0
2008-11-17 13:09:00,1.9536,1.95465,1.9513,1.9523,228500000.0
2008-11-17 13:10:00,1.95225,1.9531,1.951,1.9511,137600000.0
2008-11-17 13:11:00,1.9511,1.9513,1.94905,1.9509,140400000.0
2008-11-17 13:12:00,1.9507,1.9513,1.9507,1.95105,173000000.0
2008-11-17 13:13:00,1.95105,1.95125,1.95085,1.9509,71000000.0
2008-11-17 13:14:00,1.9509,1.95145,1.9509,1.9511,99400000.0
2008-11-17 13:15:00,1.9511,1.9511,1.948,1.948,126400000.0
2008-11-17 13:16:00,1.948,1.94895,1.9461,1.9484,139100000.0
2008-11-17 13:17:00,1.9484,1.94975,1.9484,1.94975,109900000.0
2008-11-17 13:18:00,1.9497,1.9502,1.94915,1.95005,92500000.0
2008-11-17 13:19:00,1.95005,1.95045,1.94945,1.95045,81200000.0
2008-11-17 13:20:00,1.95045,1.95055,1.94905,1.94905,94400000.0
2008-11-17 13:21:00,1.9492,1.9493,1.949,1.949,41500000.0
2008-11-17 13:22:00,1.949,1.9494,1.9481,1.9494,69200000.0
2008-11-17 13:23:00,1.9493,1.9498,1.9493,1.94965,59400000.0
2008-11-17 13:24:00,1.9497,1.95055,1.9495,1.95015,74700000.0
2008-11-17 13:25:00,1.9503,1.95205,1.9497,1.9511,124300000.0
2008-11-17 13:26:00,1.95095,1.9529,1.9509,1.951,105500000.0
2008-11-17 13:27:00,1.9511,1.95175,1.95,1.9503,199100000.0
2008-11-17 13:28:00,1.9503,1.9529,1.95025,1.9519,103300000.0
2008-11-17 13:29:00,1.9519,1.9519,1.95005,1.9502,539900001.0
2008-11-17 13:30:00,1.95,1.9502,1.9489,1.9495,96600000.0
2008-11-17 13:31:00,1.9495,1.95005,1.9495,1.9498,103800000.0
2008-11-17 13:32:00,1.9498,1.9505,1.9498,1.95025,69400000.0
2008-11-17 13:33:00,1.9504,1.9504,1.9502,1.9503,34800000.0
2008-11-17 13:34:00,1.9502,1.95045,1.9502,1.9504,38100000.0
2008-11-17 13:35:00,1.95045,1.95065,1.9502,1.95055,63000000.0
2008-11-17 13:36:00,1.95055,1.9512,1.94945,1.94985,65100000.0
2008-11-17 13:37:00,1.94985,1.9501,1.9471,1.94725,86300000.0
2008-11-17 13:38:00,1.9473,1.94865,1.9473,1.9486,60600000.0
2008-11-17 13:39:00,1.9485,1.951,1.9484,1.9509,122400000.0
2008-11-17 13:40:00,1.95125,1.95135,1.9501,1.9507,120600000.0
2008-11-17 13:41:00,1.9508,1.9522,1.9507,1.9516,87700000.0
2008-11-17 13:42:00,1.9516,1.95235,1.9515,1.95225,57300000.0
2008-11-17 13:43:00,1.95235,1.9531,1.952,1.95245,61300000.0
2008-11-17 13:44:00,1.95255,1.95285,1.95255,1.95285,52400000.0
2008-11-17 13:45:00,1.95285,1.95295,1.9518,1.952,81600000.0
2008-11-17 13:46:00,1.952,1.95285,1.9519,1.95265,152900000.0
2008-11-17 13:47:00,1.95265,1.95415,1.9525,1.9536,95800000.0
2008-11-17 13:48:00,1.95375,1.95415,1.9537,1.9541,85700000.0
2008-11-17 13:49:00,1.9541,1.9541,1.95095,1.95105,158100000.0
2008-11-17 13:50:00,1.9512,1.95245,1.9512,1.95245,97100000.0
2008-11-17 13:51:00,1.95245,1.95245,1.95145,1.95145,50900000.0
2008-11-17 13:52:00,1.9515,1.9515,1.9505,1.9514,52200000.0
2008-11-17 13:53:00,1.9515,1.95205,1.9504,1.95075,71600000.0
2008-11-17 13:54:00,1.95095,1.9514,1.95035,1.9512,69800000.0
2008-11-17 13:55:00,1.9513,1.95225,1.95125,1.9519,163900000.0
2008-11-17 13:56:00,1.9519,1.9519,1.9507,1.951,173300000.0
2008-11-17 13:57:00,1.951,1.95135,1.951,1.95105,68800000.0
2008-11-17 13:58:00,1.951,1.9515,1.951,1.95125,66300000.0
2008-11-17 13:59:00,1.95145,1.9526,1.94995,1.9526,95800000.0
2008-11-17 14:00:00,1.9525,1.95255,1.95,1.9508,90000000.0
2008-11-17 14:01:00,1.95075,1.9524,1.95065,1.952,65500000.0
2008-11-17 14:02:00,1.952,1.95205,1.9506,1.9508,88300000.0
2008-11-17 14:03:00,1.9508,1.95185,1.95075,1.9518,88000000.0
2008-11-17 14:04:00,1.95195,1.95225,1.95155,1.9516,105400000.0
2008-11-17 14:05:00,1.9512,1.9516,1.95025,1.9508,28400000.0
2008-11-17 14:06:00,1.95085,1.9512,1.9508,1.9512,36500000.0
2008-11-17 14:07:00,1.9513,1.9514,1.95015,1.9509,86900000.0
2008-11-17 14:08:00,1.9507,1.9508,1.94925,1.9495,152400000.0
2008-11-17 14:09:00,1.94945,1.95045,1.9491,1.95,141800000.0
2008-11-17 14:10:00,1.95,1.9503,1.95,1.9502,86700000.0
2008-11-17 14:11:00,1.9502,1.9502,1.9492,1.9499,241100000.0
2008-11-17 14:12:00,1.94985,1.9499,1.94865,1.94975,69100000.0
2008-11-17 14:13:00,1.94975,1.94975,1.9497,1.9497,143200000.0
2008-11-17 14:14:00,1.9497,1.9497,1.9489,1.9492,127400000.0
2008-11-17 14:15:00,1.94935,1.9494,1.94925,1.94935,61900000.0
2008-11-17 14:16:00,1.9494,1.9495,1.94715,1.9495,145000000.0
2008-11-17 14:17:00,1.94965,1.94965,1.9491,1.94925,38600000.0
2008-11-17 14:18:00,1.9492,1.95005,1.9492,1.94945,76300000.0
2008-11-17 14:19:00,1.9496,1.9498,1.9472,1.94815,144500000.0
2008-11-17 14:20:00,1.94815,1.9494,1.9479,1.9485,74300000.0
2008-11-17 14:21:00,1.9484,1.94855,1.94595,1.94715,84300000.0
2008-11-17 14:22:00,1.94725,1.94775,1.9471,1.9476,90900000.0
2008-11-17 14:23:00,1.9476,1.95005,1.9474,1.94995,133600000.0
2008-11-17 14:24:00,1.9498,1.94985,1.94835,1.9494,111000000.0
2008-11-17 14:25:00,1.9494,1.9494,1.9492,1.9494,73200000.0
2008-11-17 14:26:00,1.9494,1.94995,1.9493,1.9496,62600000.0
2008-11-17 14:27:00,1.9496,1.95005,1.9496,1.94985,60900000.0
2008-11-17 14:28:00,1.94985,1.95025,1.94955,1.9501,169100000.0
2008-11-17 14:29:00,1.9501,1.9504,1.9501,1.9502,62100000.0
2008-11-17 14:30:00,1.9503,1.95055,1.9501,1.95015,58800000.0
2008-11-17 14:31:00,1.9502,1.9509,1.9501,1.95055,124200000.0
2008-11-17 14:32:00,1.9505,1.9506,1.94905,1.9492,120300000.0
2008-11-17 14:33:00,1.9492,1.9505,1.94775,1.9504,121500000.0
2008-11-17 14:34:00,1.9504,1.95195,1.9504,1.95085,121700000.0
2008-11-17 14:35:00,1.95095,1.9516,1.9506,1.95135,96800000.0
2008-11-17 14:36:00,1.9513,1.9514,1.95095,1.95095,52700000.0
2008-11-17 14:37:00,1.9509,1.95135,1.9508,1.95105,63400000.0
2008-11-17 14:38:00,1.9511,1.95135,1.9507,1.95135,168300000.0
2008-11-17 14:39:00,1.9514,1.95145,1.9512,1.95145,15500000.0
2008-11-17 14:40:00,1.9515,1.95155,1.95115,1.9513,18000000.0
2008-11-17 14:41:00,1.95135,1.95155,1.9513,1.9513,15500000.0
2008-11-17 14:42:00,1.95125,1.95165,1.9511,1.95145,39600000.0
2008-11-17 14:43:00,1.9514,1.9516,1.9514,1.9516,57000000.0
2008-11-17 14:44:00,1.9516,1.9516,1.9498,1.9515,127600000.0
2008-11-17 14:45:00,1.9513,1.9522,1.95045,1.9522,108500000.0
2008-11-17 14:46:00,1.95215,1.95215,1.9507,1.951,212900000.0
2008-11-17 14:47:00,1.951,1.95115,1.95095,1.95105,87200000.0
2008-11-17 14:48:00,1.95115,1.9519,1.95045,1.9508,79400000.0
2008-11-17 14:49:00,1.9508,1.95105,1.9508,1.9508,154600000.0
2008-11-17 14:50:00,1.9508,1.9512,1.95065,1.9508,173100000.0
2008-11-17 14:51:00,1.9508,1.95135,1.9495,1.95095,101600000.0
2008-11-17 14:52:00,1.95085,1.9516,1.9506,1.95155,118600000.0
2008-11-17 14:53:00,1.95165,1.9519,1.95065,1.9507,65000000.0
2008-11-17 14:54:00,1.9507,1.95095,1.9507,1.9507,171500000.0
2008-11-17 14:55:00,1.9507,1.9509,1.9493,1.94965,61800000.0
2008-11-17 14:56:00,1.94975,1.9502,1.94975,1.9501,13300000.0
2008-11-17 14:57:00,1.9501,1.9501,1.94785,1.94785,65100000.0
2008-11-17 14:58:00,1.94795,1.95015,1.94795,1.94965,60700000.0
2008-11-17 14:59:00,1.9496,1.95,1.94915,1.9495,35600000.0
2008-11-17 15:00:00,1.94965,1.9501,1.9495,1.94965,39500000.0
2008-11-17 15:01:00,1.95005,1.9501,1.94975,1.94995,45800000.0
2008-11-17 15:02:00,1.9501,1.95035,1.9497,1.95,93300000.0
2008-11-17 15:03:00,1.95,1.95025,1.9498,1.9501,84300000.0
2008-11-17 15:04:00,1.9501,1.95015,1.94935,1.95,106700000.0
2008-11-17 15:05:00,1.9501,1.9502,1.944,1.9492,207800000.0
2008-11-17 15:06:00,1.9491,1.94985,1.94905,1.9494,150600000.0
2008-11-17 15:07:00,1.9494,1.94965,1.9484,1.9491,155500000.0
2008-11-17 15:08:00,1.9491,1.94985,1.94895,1.94915,53700000.0
2008-11-17 15:09:00,1.9491,1.94935,1.9489,1.9491,143600000.0
2008-11-17 15:10:00,1.9488,1.94995,1.9486,1.94985,73700000.0
2008-11-17 15:11:00,1.94965,1.95075,1.9494,1.9503,83500000.0
2008-11-17 15:12:00,1.9503,1.9503,1.9489,1.95005,82500000.0
2008-11-17 15:13:00,1.9503,1.9503,1.94895,1.9492,154100000.0
2008-11-17 15:14:00,1.9492,1.9495,1.94175,1.94175,269100000.0
2008-11-17 15:15:00,1.943,1.9459,1.94285,1.9448,169700000.0
2008-11-17 15:16:00,1.9449,1.9454,1.94415,1.9443,258000000.0
2008-11-17 15:17:00,1.94445,1.9454,1.9434,1.9444,240300000.0
2008-11-17 15:18:00,1.9444,1.9474,1.94425,1.9474,540100000.0
2008-11-17 15:19:00,1.94745,1.9492,1.9474,1.9485,175700000.0
2008-11-17 15:20:00,1.9485,1.9488,1.9474,1.94755,232700000.0
2008-11-17 15:21:00,1.9474,1.9482,1.94685,1.9473,144100000.0
2008-11-17 15:22:00,1.9473,1.9487,1.9465,1.9477,194200000.0
2008-11-17 15:23:00,1.9479,1.94945,1.9475,1.9493,128200000.0
2008-11-17 15:24:00,1.9492,1.9502,1.94775,1.94905,194000000.0
2008-11-17 15:25:00,1.94965,1.95025,1.9484,1.9494,125600000.0
2008-11-17 15:26:00,1.94945,1.94945,1.949,1.9493,78900000.0
2008-11-17 15:27:00,1.9492,1.94945,1.9491,1.9491,31200000.0
2008-11-17 15:28:00,1.9491,1.9491,1.9491,1.9491,22800000.0
2008-11-17 15:29:00,1.9491,1.95005,1.9491,1.95005,58700000.0
2008-11-17 15:30:00,1.94995,1.94995,1.9495,1.9496,72000000.0
2008-11-17 15:31:00,1.9496,1.9506,1.9496,1.9502,104500000.0
2008-11-17 15:32:00,1.9502,1.9509,1.9501,1.9502,112200000.0
2008-11-17 15:33:00,1.95025,1.95135,1.9502,1.9507,107800000.0
2008-11-17 15:34:00,1.9507,1.952,1.9507,1.95185,97800000.0
2008-11-17 15:35:00,1.95195,1.9538,1.95195,1.95375,140500000.0
2008-11-17 15:36:00,1.95375,1.9559,1.95345,1.9543,132500000.0
2008-11-17 15:37:00,1.95445,1.95585,1.9542,1.9554,242200000.0
2008-11-17 15:38:00,1.9554,1.9556,1.95375,1.95435,112400000.0
2008-11-17 15:39:00,1.954,1.9568,1.954,1.9565,121000000.0
2008-11-17 15:40:00,1.956,1.9571,1.9558,1.9561,138200000.0
2008-11-17 15:41:00,1.9561,1.9573,1.9546,1.9558,155600000.0
2008-11-17 15:42:00,1.9553,1.95665,1.95485,1.95535,183100000.0
2008-11-17 15:43:00,1.95535,1.95645,1.95535,1.9563,75300000.0
2008-11-17 15:44:00,1.9563,1.9572,1.9557,1.95605,144200000.0
2008-11-17 15:45:00,1.95605,1.9569,1.95605,1.9567,117500000.0
2008-11-17 15:46:00,1.95655,1.9574,1.95565,1.9561,111700000.0
2008-11-17 15:47:00,1.9561,1.95695,1.9559,1.9564,107300000.0
2008-11-17 15:48:00,1.9563,1.9563,1.95545,1.9557,154500000.0
2008-11-17 15:49:00,1.95485,1.95535,1.95345,1.95375,154400002.0
2008-11-17 15:50:00,1.95375,1.9548,1.9536,1.9543,141100000.0
2008-11-17 15:51:00,1.95445,1.9555,1.9543,1.95445,135200000.0
2008-11-17 15:52:00,1.95455,1.95475,1.9542,1.9547,63100000.0
2008-11-17 15:53:00,1.95465,1.9554,1.95455,1.95505,57800000.0
2008-11-17 15:54:00,1.95495,1.95585,1.9549,1.9558,73000000.0
2008-11-17 15:55:00,1.95575,1.9558,1.95385,1.9542,127500000.0
2008-11-17 15:56:00,1.9542,1.95445,1.9539,1.9539,238900000.0
2008-11-17 15:57:00,1.9539,1.9539,1.9523,1.95305,221300000.0
2008-11-17 15:58:00,1.95315,1.9533,1.9525,1.95285,57300000.0
2008-11-17 15:59:00,1.95285,1.95315,1.95235,1.9525,110000000.0
2008-11-17 16:00:00,1.9526,1.95455,1.95245,1.954,76400000.0
2008-11-17 16:01:00,1.954,1.954,1.9523,1.9526,98400000.0
2008-11-17 16:02:00,1.9525,1.9541,1.95205,1.95345,88500000.0
2008-11-17 16:03:00,1.95335,1.954,1.95215,1.95385,250400000.0
2008-11-17 16:04:00,1.95395,1.9543,1.95265,1.9528,79800000.0
2008-11-17 16:05:00,1.9528,1.9532,1.9526,1.95265,81600000.0
2008-11-17 16:06:00,1.95265,1.9539,1.9523,1.9534,156200000.0
2008-11-17 16:07:00,1.9534,1.9538,1.9534,1.9535,43700000.0
2008-11-17 16:08:00,1.9535,1.95355,1.95175,1.95265,287400000.0
2008-11-17 16:09:00,1.9527,1.95325,1.95195,1.9521,202200000.0
2008-11-17 16:10:00,1.9521,1.9521,1.9482,1.95005,158700000.0
2008-11-17 16:11:00,1.95005,1.95065,1.9486,1.9506,207800000.0
2008-11-17 16:12:00,1.95065,1.9512,1.9499,1.9503,122900000.0
2008-11-17 16:13:00,1.9504,1.9504,1.94465,1.94515,168100000.0
2008-11-17 16:14:00,1.94525,1.94595,1.9442,1.9459,152700000.0
2008-11-17 16:15:00,1.94665,1.9482,1.9444,1.94635,246600000.0
2008-11-17 16:16:00,1.9464,1.9468,1.9435,1.9435,99200000.0
2008-11-17 16:17:00,1.9435,1.9435,1.9411,1.94235,167800000.0
2008-11-17 16:18:00,1.94255,1.94485,1.94155,1.94485,118000000.0
2008-11-17 16:19:00,1.9448,1.9461,1.9448,1.94605,103700000.0
2008-11-17 16:20:00,1.946,1.94635,1.9441,1.9443,104300000.0
2008-11-17 16:21:00,1.9445,1.9471,1.9439,1.9462,157300000.0
2008-11-17 16:22:00,1.9462,1.9463,1.94455,1.94555,101600000.0
2008-11-17 16:23:00,1.9456,1.946,1.9452,1.9454,95500000.0
2008-11-17 16:24:00,1.9454,1.9455,1.9438,1.9441,150700000.0
2008-11-17 16:25:00,1.94415,1.9442,1.9405,1.9415,206800000.0
2008-11-17 16:26:00,1.9415,1.94195,1.94045,1.9419,55200000.0
2008-11-17 16:27:00,1.9421,1.9433,1.9421,1.9433,133500000.0
2008-11-17 16:28:00,1.94335,1.94625,1.94335,1.9459,81300000.0
2008-11-17 16:29:00,1.9459,1.9459,1.9444,1.9454,102800000.0
2008-11-17 16:30:00,1.94505,1.94735,1.9448,1.94595,171600000.0
2008-11-17 16:31:00,1.9461,1.9466,1.9435,1.9437,188600000.0
2008-11-17 16:32:00,1.9435,1.9452,1.94215,1.94295,200500000.0
2008-11-17 16:33:00,1.94295,1.9433,1.9414,1.9427,209400000.0
2008-11-17 16:34:00,1.9427,1.9457,1.94265,1.9454,137600000.0
2008-11-17 16:35:00,1.94535,1.94605,1.9421,1.9438,192100000.0
2008-11-17 16:36:00,1.94415,1.9455,1.94345,1.9436,188300000.0
2008-11-17 16:37:00,1.9436,1.94495,1.9413,1.9417,217800000.0
2008-11-17 16:38:00,1.9417,1.94215,1.9375,1.93805,218700000.0
2008-11-17 16:39:00,1.93795,1.9419,1.93795,1.9419,214200000.0
2008-11-17 16:40:00,1.94185,1.94525,1.9398,1.94525,194200000.0
2008-11-17 16:41:00,1.94515,1.9459,1.94215,1.94275,243100000.0
2008-11-17 16:42:00,1.9429,1.94655,1.9418,1.94305,201900000.0
2008-11-17 16:43:00,1.94315,1.9435,1.9407,1.9435,146000000.0
2008-11-17 16:44:00,1.9434,1.9453,1.9398,1.9416,220500000.0
2008-11-17 16:45:00,1.94175,1.94445,1.94015,1.9441,212600000.0
2008-11-17 16:46:00,1.9442,1.94725,1.944,1.94715,113300000.0
2008-11-17 16:47:00,1.9472,1.94825,1.9462,1.9462,150800000.0
2008-11-17 16:48:00,1.9464,1.9464,1.945,1.9458,136300000.0
2008-11-17 16:49:00,1.94575,1.9471,1.94565,1.9463,182500000.0
2008-11-17 16:50:00,1.9463,1.9479,1.9462,1.9477,162600000.0
2008-11-17 16:51:00,1.9478,1.94785,1.9458,1.9473,162200000.0
2008-11-17 16:52:00,1.9475,1.94795,1.9432,1.9434,135900000.0
2008-11-17 16:53:00,1.9435,1.9453,1.9431,1.9437,140600000.0
2008-11-17 16:54:00,1.9438,1.9441,1.9424,1.9424,126200000.0
2008-11-17 16:55:00,1.9424,1.9449,1.9423,1.9447,101600000.0
2008-11-17 16:56:00,1.9448,1.94645,1.9444,1.9462,152000000.0
2008-11-17 16:57:00,1.9461,1.94655,1.943,1.9432,84900000.0
2008-11-17 16:58:00,1.9432,1.94445,1.94155,1.94155,159500000.0
2008-11-17 16:59:00,1.94165,1.9444,1.9414,1.9419,202900000.0
2008-11-17 17:00:00,1.9425,1.9437,1.94105,1.9428,175700000.0
2008-11-17 17:01:00,1.943,1.94595,1.9427,1.94585,151400000.0
2008-11-17 17:02:00,1.94605,1.94605,1.9448,1.9448,99500000.0
2008-11-17 17:03:00,1.9448,1.9454,1.94385,1.9445,163700000.0
2008-11-17 17:04:00,1.9445,1.9455,1.94425,1.9444,157600000.0
2008-11-17 17:05:00,1.9444,1.94535,1.9432,1.94445,152400000.0
2008-11-17 17:06:00,1.9446,1.9447,1.9436,1.94445,117700000.0
2008-11-17 17:07:00,1.94445,1.9454,1.94335,1.9444,159100000.0
2008-11-17 17:08:00,1.9445,1.94585,1.9444,1.94515,95600000.0
2008-11-17 17:09:00,1.9452,1.94545,1.9438,1.9446,97100000.0
2008-11-17 17:10:00,1.94465,1.94605,1.94455,1.9455,134200000.0
2008-11-17 17:11:00,1.9456,1.94655,1.9456,1.9463,82300000.0
2008-11-17 17:12:00,1.9462,1.9463,1.9449,1.9454,121100000.0
2008-11-17 17:13:00,1.9454,1.9455,1.9438,1.9438,166100000.0
2008-11-17 17:14:00,1.9439,1.94525,1.94375,1.9448,82100000.0
2008-11-17 17:15:00,1.945,1.94705,1.9448,1.947,68700000.0
2008-11-17 17:16:00,1.9469,1.9469,1.9459,1.9464,111600000.0
2008-11-17 17:17:00,1.94645,1.94795,1.9464,1.9472,155700000.0
2008-11-17 17:18:00,1.94725,1.94765,1.9472,1.9476,82400000.0
2008-11-17 17:19:00,1.9476,1.9492,1.9476,1.94915,109500000.0
2008-11-17 17:20:00,1.9491,1.94915,1.94825,1.94875,110200000.0
2008-11-17 17:21:00,1.9488,1.94915,1.9486,1.9488,54700000.0
2008-11-17 17:22:00,1.9488,1.9489,1.9479,1.9489,87100000.0
2008-11-17 17:23:00,1.9487,1.94945,1.9483,1.9483,412200000.0
2008-11-17 17:24:00,1.9483,1.94835,1.947,1.9475,337100000.0
2008-11-17 17:25:00,1.9471,1.9485,1.9463,1.948,112700000.0
2008-11-17 17:26:00,1.94745,1.948,1.9457,1.94785,145900000.0
2008-11-17 17:27:00,1.94775,1.94785,1.9465,1.947,182400000.0
2008-11-17 17:28:00,1.947,1.9475,1.9455,1.94595,541700000.0
2008-11-17 17:29:00,1.94595,1.946,1.94375,1.9438,590900000.0
2008-11-17 17:30:00,1.94405,1.94535,1.94275,1.94535,207000000.0
2008-11-17 17:31:00,1.9455,1.9456,1.9443,1.9445,119300000.0
2008-11-17 17:32:00,1.9445,1.9453,1.94415,1.94525,94900000.0
2008-11-17 17:33:00,1.94535,1.94615,1.94465,1.94615,76800000.0
2008-11-17 17:34:00,1.94605,1.94605,1.9454,1.9454,217300000.0
2008-11-17 17:35:00,1.9454,1.94585,1.94465,1.94585,426100000.0
2008-11-17 17:36:00,1.94585,1.9466,1.9454,1.946,76900000.0
2008-11-17 17:37:00,1.94605,1.94605,1.9442,1.94435,119200000.0
2008-11-17 17:38:00,1.94455,1.94545,1.94425,1.94465,116900000.0
2008-11-17 17:39:00,1.9447,1.945,1.9442,1.94465,113000000.0
2008-11-17 17:40:00,1.9446,1.94575,1.9442,1.94515,83300000.0
2008-11-17 17:41:00,1.9451,1.94685,1.9449,1.94645,111600000.0
2008-11-17 17:42:00,1.9466,1.9475,1.9462,1.9475,103000000.0
2008-11-17 17:43:00,1.94745,1.9475,1.94595,1.9465,206100000.0
2008-11-17 17:44:00,1.9465,1.94665,1.94475,1.94505,82800000.0
2008-11-17 17:45:00,1.94525,1.9469,1.945,1.94665,118900000.0
2008-11-17 17:46:00,1.9469,1.9474,1.9461,1.94645,119300000.0
2008-11-17 17:47:00,1.94645,1.94715,1.94645,1.94665,59500000.0
2008-11-17 17:48:00,1.9467,1.9468,1.9464,1.9464,726999964.0
2008-11-17 17:49:00,1.9464,1.9464,1.945,1.9464,496199975.0
2008-11-17 17:50:00,1.9466,1.94695,1.9463,1.94645,141200000.0
2008-11-17 17:51:00,1.94645,1.94715,1.9458,1.9465,118100000.0
2008-11-17 17:52:00,1.9465,1.9468,1.94545,1.94605,94600000.0
2008-11-17 17:53:00,1.9461,1.94675,1.94605,1.9463,126400000.0
2008-11-17 17:54:00,1.9463,1.94715,1.94605,1.94715,104300000.0
2008-11-17 17:55:00,1.9473,1.9473,1.94615,1.94615,78600000.0
2008-11-17 17:56:00,1.94605,1.94755,1.9453,1.9471,151200000.0
2008-11-17 17:57:00,1.94725,1.9485,1.94705,1.9476,144000000.0
2008-11-17 17:58:00,1.94715,1.94845,1.94575,1.94645,145500000.0
2008-11-17 17:59:00,1.9465,1.9472,1.94585,1.9461,148700000.0
2008-11-17 18:00:00,1.9461,1.9483,1.94555,1.94775,204700000.0
2008-11-17 18:01:00,1.9478,1.94825,1.9457,1.9461,274300000.0
2008-11-17 18:02:00,1.94615,1.94675,1.9455,1.9465,151400000.0
2008-11-17 18:03:00,1.9466,1.94805,1.9466,1.9477,120300000.0
2008-11-17 18:04:00,1.94755,1.9483,1.94635,1.9472,102400000.0
2008-11-17 18:05:00,1.9471,1.94755,1.94425,1.9444,191100000.0
2008-11-17 18:06:00,1.9444,1.945,1.9438,1.9448,175200000.0
2008-11-17 18:07:00,1.9446,1.946,1.94445,1.94585,130100000.0
2008-11-17 18:08:00,1.9457,1.9465,1.94425,1.94425,107600000.0
2008-11-17 18:09:00,1.9444,1.9465,1.9444,1.94615,115200000.0
2008-11-17 18:10:00,1.94615,1.94635,1.9438,1.9446,153100000.0
2008-11-17 18:11:00,1.9446,1.94465,1.94255,1.9437,210500000.0
2008-11-17 18:12:00,1.9437,1.945,1.9428,1.9445,148700000.0
2008-11-17 18:13:00,1.94475,1.9457,1.94435,1.9457,104000000.0
2008-11-17 18:14:00,1.94565,1.94615,1.94475,1.9455,163800000.0
2008-11-17 18:15:00,1.9455,1.94655,1.94425,1.9457,132500000.0
2008-11-17 18:16:00,1.946,1.9491,1.94585,1.9486,141800000.0
2008-11-17 18:17:00,1.9485,1.9485,1.944,1.94555,354900000.0
2008-11-17 18:18:00,1.94555,1.94765,1.9451,1.94685,156000000.0
2008-11-17 18:19:00,1.94705,1.9476,1.94625,1.94715,115900000.0
2008-11-17 18:20:00,1.9471,1.94845,1.9465,1.94845,142800000.0
2008-11-17 18:21:00,1.94855,1.94855,1.947,1.947,175700000.0
2008-11-17 18:22:00,1.9469,1.9475,1.9467,1.9467,77600000.0
2008-11-17 18:23:00,1.9467,1.94935,1.9467,1.94905,114600000.0
2008-11-17 18:24:00,1.9493,1.9495,1.94745,1.94765,110300000.0
2008-11-17 18:25:00,1.9476,1.9503,1.9476,1.94905,100600000.0
2008-11-17 18:26:00,1.9491,1.94915,1.9483,1.9483,99700000.0
2008-11-17 18:27:00,1.9483,1.95025,1.9483,1.9491,151400000.0
2008-11-17 18:28:00,1.94915,1.9505,1.9485,1.94915,155200000.0
2008-11-17 18:29:00,1.9492,1.9498,1.9492,1.9495,109800000.0
2008-11-17 18:30:00,1.94965,1.9498,1.9476,1.948,103300000.0
2008-11-17 18:31:00,1.948,1.94855,1.9476,1.9477,137000000.0
2008-11-17 18:32:00,1.9477,1.9477,1.9456,1.94595,90800000.0
2008-11-17 18:33:00,1.94585,1.9462,1.9445,1.94455,179200000.0
2008-11-17 18:34:00,1.9446,1.94705,1.9445,1.94705,101300000.0
2008-11-17 18:35:00,1.94695,1.94745,1.9454,1.94615,125900000.0
2008-11-17 18:36:00,1.9463,1.9471,1.94605,1.94635,108900000.0
2008-11-17 18:37:00,1.9465,1.9474,1.9457,1.9467,197400000.0
2008-11-17 18:38:00,1.9467,1.9467,1.942,1.9445,265400000.0
2008-11-17 18:39:00,1.9446,1.9447,1.9417,1.9447,200000000.0
2008-11-17 18:40:00,1.9448,1.9451,1.94145,1.943,195700000.0
2008-11-17 18:41:00,1.943,1.94375,1.94255,1.943,144300000.0
2008-11-17 18:42:00,1.943,1.9439,1.9427,1.94355,121500000.0
2008-11-17 18:43:00,1.94355,1.94455,1.9433,1.9437,134200000.0
2008-11-17 18:44:00,1.9439,1.9454,1.9439,1.9451,259400000.0
2008-11-17 18:45:00,1.9451,1.9451,1.9427,1.9439,157200000.0
2008-11-17 18:46:00,1.944,1.9446,1.9433,1.9436,67700000.0
2008-11-17 18:47:00,1.94365,1.94465,1.9436,1.9439,57400000.0
2008-11-17 18:48:00,1.9439,1.94465,1.942,1.9434,164400000.0
2008-11-17 18:49:00,1.9432,1.94425,1.94145,1.94215,190900000.0
2008-11-17 18:50:00,1.94215,1.9427,1.93885,1.94235,274900000.0
2008-11-17 18:51:00,1.9424,1.9438,1.94115,1.9421,136500000.0
2008-11-17 18:52:00,1.9419,1.94205,1.9388,1.9415,237400000.0
2008-11-17 18:53:00,1.9417,1.9426,1.94095,1.9416,127600000.0
2008-11-17 18:54:00,1.94165,1.9417,1.9399,1.94075,129700000.0
2008-11-17 18:55:00,1.94065,1.9421,1.94035,1.9415,242900000.0
2008-11-17 18:56:00,1.9414,1.9415,1.9399,1.93995,130300000.0
2008-11-17 18:57:00,1.9398,1.9399,1.9374,1.9383,137900000.0
2008-11-17 18:58:00,1.9383,1.94025,1.9383,1.9393,187100000.0
2008-11-17 18:59:00,1.93925,1.93965,1.93815,1.9392,131200000.0
2008-11-17 19:00:00,1.9392,1.9401,1.93775,1.9379,179500000.0
2008-11-17 19:01:00,1.93725,1.94115,1.9355,1.9399,296900000.0
2008-11-17 19:02:00,1.9399,1.9432,1.9399,1.94215,200300000.0
2008-11-17 19:03:00,1.9422,1.94225,1.9394,1.9398,222200000.0
2008-11-17 19:04:00,1.93965,1.94015,1.9394,1.94,281700000.0
2008-11-17 19:05:00,1.94005,1.94055,1.9382,1.9386,254700000.0
2008-11-17 19:06:00,1.9386,1.9412,1.9377,1.9412,193600000.0
2008-11-17 19:07:00,1.94115,1.9419,1.93945,1.94055,173500000.0
2008-11-17 19:08:00,1.94045,1.94125,1.93935,1.93995,205700000.0
2008-11-17 19:09:00,1.94,1.94145,1.93615,1.9393,387300000.0
2008-11-17 19:10:00,1.93935,1.94145,1.9372,1.93745,173800000.0
2008-11-17 19:11:00,1.9376,1.94025,1.93705,1.93715,284800000.0
2008-11-17 19:12:00,1.93715,1.93975,1.9371,1.938,196600000.0
2008-11-17 19:13:00,1.938,1.93845,1.9355,1.9357,187900000.0
2008-11-17 19:14:00,1.9357,1.93595,1.93375,1.9345,196200000.0
2008-11-17 19:15:00,1.9345,1.93535,1.9343,1.9348,212800000.0
2008-11-17 19:16:00,1.9346,1.9375,1.934,1.9374,297800000.0
2008-11-17 19:17:00,1.93735,1.93735,1.93535,1.9361,220200000.0
2008-11-17 19:18:00,1.9361,1.9361,1.9333,1.93435,84700000.0
2008-11-17 19:19:00,1.93445,1.9351,1.9302,1.9323,128100000.0
2008-11-17 19:20:00,1.93235,1.93435,1.9317,1.933,121100000.0
2008-11-17 19:21:00,1.933,1.93325,1.93175,1.93205,160700000.0
2008-11-17 19:22:00,1.93225,1.93265,1.9308,1.9317,164500000.0
2008-11-17 19:23:00,1.93175,1.93385,1.93055,1.93365,120500000.0
2008-11-17 19:24:00,1.93365,1.93365,1.9327,1.9333,64800000.0
2008-11-17 19:25:00,1.9335,1.9345,1.9335,1.93435,78700000.0
2008-11-17 19:26:00,1.93425,1.93585,1.93345,1.93495,271200000.0
2008-11-17 19:27:00,1.93505,1.9365,1.9349,1.93625,276800000.0
2008-11-17 19:28:00,1.9363,1.93795,1.93535,1.9375,306700000.0
2008-11-17 19:29:00,1.93755,1.93915,1.93585,1.9364,266900000.0
2008-11-17 19:30:00,1.93645,1.93645,1.9325,1.9327,207800000.0
2008-11-17 19:31:00,1.93275,1.93295,1.9322,1.9324,73300000.0
2008-11-17 19:32:00,1.9324,1.93275,1.9311,1.93115,75700000.0
2008-11-17 19:33:00,1.9314,1.93215,1.9313,1.93145,82400000.0
2008-11-17 19:34:00,1.9314,1.9328,1.9313,1.9316,115600000.0
2008-11-17 19:35:00,1.9316,1.9319,1.9305,1.9314,71400000.0
2008-11-17 19:36:00,1.9314,1.9317,1.9314,1.9314,45900000.0
2008-11-17 19:37:00,1.9314,1.93355,1.9314,1.93355,158399999.0
2008-11-17 19:38:00,1.9335,1.9345,1.9316,1.93245,176400000.0
2008-11-17 19:39:00,1.93235,1.936,1.9321,1.93575,255400000.0
2008-11-17 19:40:00,1.93605,1.93605,1.9339,1.9357,118400000.0
2008-11-17 19:41:00,1.93575,1.9363,1.9354,1.93625,72300000.0
2008-11-17 19:42:00,1.93625,1.9366,1.93545,1.9364,66300000.0
2008-11-17 19:43:00,1.93645,1.9382,1.9363,1.9378,100700000.0
2008-11-17 19:44:00,1.93795,1.93825,1.9371,1.9373,94800000.0
2008-11-17 19:45:00,1.93735,1.9374,1.9373,1.9373,48100000.0
2008-11-17 19:46:00,1.9373,1.93785,1.9372,1.9373,102800000.0
2008-11-17 19:47:00,1.9373,1.93805,1.93715,1.9372,315100000.0
2008-11-17 19:48:00,1.9373,1.939,1.93725,1.9374,143900000.0
2008-11-17 19:49:00,1.93745,1.9376,1.9361,1.93755,86100000.0
2008-11-17 19:50:00,1.9375,1.9377,1.9373,1.9373,65000000.0
2008-11-17 19:51:00,1.93775,1.9392,1.93755,1.9379,90000000.0
2008-11-17 19:52:00,1.938,1.93805,1.9373,1.93745,224700000.0
2008-11-17 19:53:00,1.9376,1.93805,1.9376,1.9377,60600000.0
2008-11-17 19:54:00,1.9377,1.93795,1.9377,1.93795,52000000.0
2008-11-17 19:55:00,1.938,1.9388,1.9371,1.9388,86300000.0
2008-11-17 19:56:00,1.93875,1.9401,1.9379,1.9379,274700003.0
2008-11-17 19:57:00,1.9382,1.9401,1.93765,1.9397,210300002.0
2008-11-17 19:58:00,1.9397,1.9399,1.9382,1.9393,104600000.0
2008-11-17 19:59:00,1.9384,1.9397,1.9369,1.9377,100000000.0
2008-11-17 20:00:00,1.9377,1.9393,1.937,1.9387,108400000.0
2008-11-17 20:01:00,1.9387,1.93915,1.9386,1.93905,150200000.0
2008-11-17 20:02:00,1.93885,1.94005,1.93885,1.93925,104100000.0
2008-11-17 20:03:00,1.93945,1.93965,1.9389,1.9391,75100000.0
2008-11-17 20:04:00,1.93915,1.9395,1.9384,1.93855,86400000.0
2008-11-17 20:05:00,1.93855,1.93975,1.93845,1.93855,79000000.0
2008-11-17 20:06:00,1.9385,1.93935,1.9381,1.93885,73300000.0
2008-11-17 20:07:00,1.93885,1.93955,1.9381,1.93925,105400000.0
2008-11-17 20:08:00,1.93925,1.9396,1.93885,1.93945,75600000.0
2008-11-17 20:09:00,1.93955,1.94,1.939,1.93935,45000000.0
2008-11-17 20:10:00,1.9394,1.9394,1.93895,1.93895,31000000.0
2008-11-17 20:11:00,1.9389,1.93955,1.9388,1.9393,48000000.0
2008-11-17 20:12:00,1.9393,1.94015,1.9393,1.94005,65100000.0
2008-11-17 20:13:00,1.9399,1.94095,1.9399,1.9405,51700000.0
2008-11-17 20:14:00,1.9406,1.9406,1.9394,1.9398,42000000.0
2008-11-17 20:15:00,1.93965,1.9403,1.9394,1.9401,61100000.0
2008-11-17 20:16:00,1.94005,1.94035,1.93965,1.9398,160900000.0
2008-11-17 20:17:00,1.9398,1.94015,1.9387,1.9397,124500000.0
2008-11-17 20:18:00,1.93955,1.9404,1.9393,1.9393,88200000.0
2008-11-17 20:19:00,1.9393,1.94085,1.9393,1.9408,153600000.0
2008-11-17 20:20:00,1.94015,1.9406,1.9389,1.93945,95500000.0
2008-11-17 20:21:00,1.9394,1.9401,1.93925,1.94,70400000.0
2008-11-17 20:22:00,1.93995,1.93995,1.9381,1.93895,116900000.0
2008-11-17 20:23:00,1.9389,1.9396,1.93775,1.93815,165600000.0
2008-11-17 20:24:00,1.93905,1.9401,1.9376,1.93855,119600000.0
2008-11-17 20:25:00,1.93875,1.9388,1.9379,1.93845,57400000.0
2008-11-17 20:26:00,1.93855,1.93895,1.9383,1.9387,61500000.0
2008-11-17 20:27:00,1.93855,1.93915,1.93685,1.93835,146300000.0
2008-11-17 20:28:00,1.9385,1.9386,1.93725,1.93775,64000000.0
2008-11-17 20:29:00,1.93765,1.9377,1.9369,1.9369,31000000.0
2008-11-17 20:30:00,1.93715,1.93715,1.9359,1.9364,37000000.0
2008-11-17 20:31:00,1.93645,1.9368,1.93515,1.9357,96600000.0
2008-11-17 20:32:00,1.93575,1.9363,1.93515,1.93565,61100000.0
2008-11-17 20:33:00,1.9355,1.93605,1.9349,1.93505,38900000.0
2008-11-17 20:34:00,1.93495,1.9373,1.9344,1.9371,146400000.0
2008-11-17 20:35:00,1.93715,1.93745,1.93665,1.93705,92200000.0
2008-11-17 20:36:00,1.9371,1.93925,1.93665,1.93775,117900000.0
2008-11-17 20:37:00,1.93795,1.9384,1.93745,1.9378,79900000.0
2008-11-17 20:38:00,1.9379,1.9402,1.9379,1.9402,64600000.0
2008-11-17 20:39:00,1.94025,1.94035,1.93665,1.93815,111100000.0
2008-11-17 20:40:00,1.9381,1.9387,1.93755,1.93795,42300000.0
2008-11-17 20:41:00,1.93805,1.93965,1.93805,1.93855,51000000.0
2008-11-17 20:42:00,1.9385,1.9396,1.9385,1.9389,45500000.0
2008-11-17 20:43:00,1.93885,1.93905,1.93765,1.9389,95400000.0
2008-11-17 20:44:00,1.939,1.939,1.9381,1.9383,62300000.0
2008-11-17 20:45:00,1.9383,1.93875,1.9376,1.9386,66600000.0
2008-11-17 20:46:00,1.9386,1.9386,1.9386,1.9386,67000000.0
2008-11-17 20:47:00,1.9386,1.93875,1.9376,1.9386,49100000.0
2008-11-17 20:48:00,1.9386,1.9393,1.93435,1.936,112000000.0
2008-11-17 20:49:00,1.9362,1.93835,1.93595,1.93835,81100000.0
2008-11-17 20:50:00,1.9385,1.9385,1.93705,1.93775,76800000.0
2008-11-17 20:51:00,1.9378,1.9384,1.9373,1.9379,47400000.0
2008-11-17 20:52:00,1.9379,1.93945,1.9372,1.9377,154700000.0
2008-11-17 20:53:00,1.9377,1.93895,1.93725,1.93755,122200000.0
2008-11-17 20:54:00,1.93755,1.93825,1.9353,1.9373,142900000.0
2008-11-17 20:55:00,1.9373,1.93805,1.9363,1.9364,130500000.0
2008-11-17 20:56:00,1.93625,1.93805,1.93625,1.937,84500000.0
2008-11-17 20:57:00,1.93695,1.9375,1.93595,1.93635,96900000.0
2008-11-17 20:58:00,1.93605,1.93685,1.9357,1.93665,101200000.0
2008-11-17 20:59:00,1.93665,1.93695,1.9358,1.9359,99700000.0
2008-11-17 21:00:00,1.93595,1.93695,1.93545,1.93615,63400000.0
2008-11-17 21:01:00,1.9361,1.9372,1.93575,1.9363,137500000.0
2008-11-17 21:02:00,1.9364,1.9368,1.9358,1.93655,69000000.0
2008-11-17 21:03:00,1.93665,1.93775,1.9366,1.93735,66800000.0
2008-11-17 21:04:00,1.9373,1.9375,1.936,1.9371,104800000.0
2008-11-17 21:05:00,1.9371,1.9374,1.936,1.936,68600000.0
2008-11-17 21:06:00,1.936,1.9364,1.93555,1.9357,30000000.0
2008-11-17 21:07:00,1.93565,1.9369,1.93545,1.9356,90100000.0
2008-11-17 21:08:00,1.9356,1.9356,1.9356,1.9356,86400000.0
2008-11-17 21:09:00,1.9356,1.93605,1.9356,1.9357,78000000.0
2008-11-17 21:10:00,1.93565,1.9361,1.9356,1.9356,110700000.0
2008-11-17 21:11:00,1.9356,1.9373,1.9356,1.9368,86000000.0
2008-11-17 21:12:00,1.9368,1.9375,1.9368,1.9373,21000000.0
2008-11-17 21:13:00,1.9375,1.93815,1.9357,1.9367,91100000.0
2008-11-17 21:14:00,1.93665,1.9373,1.93595,1.93645,88900000.0
2008-11-17 21:15:00,1.9361,1.93715,1.9361,1.9367,46000000.0
2008-11-17 21:16:00,1.93685,1.93685,1.935,1.9355,81000000.0
2008-11-17 21:17:00,1.9356,1.93575,1.93505,1.93535,42000000.0
2008-11-17 21:18:00,1.9354,1.93605,1.93485,1.93535,77500000.0
2008-11-17 21:19:00,1.9353,1.93655,1.9351,1.9362,73200000.0
2008-11-17 21:20:00,1.9361,1.93635,1.9352,1.93605,88100000.0
2008-11-17 21:21:00,1.93615,1.93645,1.93545,1.93575,58900000.0
2008-11-17 21:22:00,1.9358,1.93685,1.9355,1.93625,95600000.0
2008-11-17 21:23:00,1.93645,1.93665,1.93485,1.9356,92400000.0
2008-11-17 21:24:00,1.93545,1.9357,1.93305,1.93485,152000000.0
2008-11-17 21:25:00,1.9346,1.9357,1.934,1.9355,87300000.0
2008-11-17 21:26:00,1.9354,1.9363,1.9349,1.9355,79800000.0
2008-11-17 21:27:00,1.9357,1.93665,1.93535,1.93555,79300000.0
2008-11-17 21:28:00,1.9355,1.9359,1.9345,1.9357,136700000.0
2008-11-17 21:29:00,1.93575,1.93715,1.9353,1.93695,100200000.0
2008-11-17 21:30:00,1.9371,1.9378,1.93625,1.93705,106200000.0
2008-11-17 21:31:00,1.93715,1.93945,1.9368,1.93915,193900000.0
2008-11-17 21:32:00,1.9391,1.94125,1.93865,1.9402,135100000.0
2008-11-17 21:33:00,1.9402,1.94105,1.9402,1.94045,68300000.0
2008-11-17 21:34:00,1.94055,1.9422,1.9399,1.941,112400000.0
2008-11-17 21:35:00,1.94105,1.94315,1.941,1.94285,49000000.0
2008-11-17 21:36:00,1.94295,1.94345,1.94205,1.9431,63800000.0
2008-11-17 21:37:00,1.9433,1.9433,1.9416,1.94195,79000000.0
2008-11-17 21:38:00,1.94195,1.942,1.9403,1.94155,83300000.0
2008-11-17 21:39:00,1.9415,1.9417,1.9393,1.9393,93000000.0
2008-11-17 21:40:00,1.93945,1.93985,1.93815,1.93825,119900000.0
2008-11-17 21:41:00,1.9384,1.93905,1.93715,1.9375,103500000.0
2008-11-17 21:42:00,1.93765,1.93765,1.93485,1.9353,68700000.0
2008-11-17 21:43:00,1.93515,1.93555,1.933,1.93305,178600000.0
2008-11-17 21:44:00,1.9332,1.93545,1.9327,1.93455,196000000.0
2008-11-17 21:45:00,1.9345,1.93615,1.9336,1.93375,190700000.0
2008-11-17 21:46:00,1.93395,1.93485,1.93335,1.93485,231200000.0
2008-11-17 21:47:00,1.9348,1.93645,1.9338,1.93555,163700000.0
2008-11-17 21:48:00,1.9355,1.9355,1.93415,1.93475,49400000.0
2008-11-17 21:49:00,1.93475,1.93475,1.9326,1.9326,68300000.0
2008-11-17 21:50:00,1.9326,1.9332,1.93205,1.9327,111400000.0
2008-11-17 21:51:00,1.9327,1.9329,1.93145,1.93255,93300000.0
2008-11-17 21:52:00,1.93255,1.933,1.9318,1.933,110300000.0
2008-11-17 21:53:00,1.933,1.9337,1.9329,1.9333,38500000.0
2008-11-17 21:54:00,1.93335,1.93355,1.9327,1.9328,109100000.0
2008-11-17 21:55:00,1.9329,1.9343,1.9329,1.93415,71400000.0
2008-11-17 21:56:00,1.9341,1.93475,1.9341,1.9343,68400000.0
2008-11-17 21:57:00,1.9343,1.9343,1.93255,1.93255,46000000.0
2008-11-17 21:58:00,1.93265,1.93285,1.932,1.932,55500000.0
2008-11-17 21:59:00,1.9321,1.9345,1.9321,1.9339,148700000.0
2008-11-17 22:00:00,1.93355,1.93615,1.9334,1.93475,192500000.0
2008-11-17 22:01:00,1.9343,1.93595,1.9336,1.93455,187200000.0
2008-11-17 22:02:00,1.9346,1.9354,1.9344,1.9346,41000000.0
2008-11-17 22:03:00,1.93465,1.9357,1.93465,1.93565,90000000.0
2008-11-17 22:04:00,1.93575,1.93575,1.9328,1.9337,101100000.0
2008-11-17 22:05:00,1.9338,1.93465,1.93355,1.93465,97800000.0
2008-11-17 22:06:00,1.9347,1.9347,1.9329,1.933,322300000.0
2008-11-17 22:07:00,1.933,1.933,1.933,1.933,297600000.0
2008-11-17 22:08:00,1.933,1.93395,1.9328,1.9331,395600000.0
2008-11-17 22:09:00,1.9333,1.934,1.9332,1.9332,54900000.0
2008-11-17 22:10:00,1.93325,1.9334,1.93275,1.9328,28000000.0
2008-11-17 22:11:00,1.93295,1.9334,1.9321,1.9325,84100000.0
2008-11-17 22:12:00,1.93245,1.9331,1.9319,1.9328,95800000.0
2008-11-17 22:13:00,1.93275,1.9334,1.9326,1.9326,48100000.0
2008-11-17 22:14:00,1.93275,1.9352,1.9327,1.93425,133100000.0
2008-11-17 22:15:00,1.9341,1.9343,1.9336,1.93365,68000000.0
2008-11-17 22:16:00,1.93355,1.9342,1.93355,1.9339,27000000.0
2008-11-17 22:17:00,1.93375,1.9349,1.93365,1.93395,51400000.0
2008-11-17 22:18:00,1.93375,1.934,1.93155,1.9326,77800000.0
2008-11-17 22:19:00,1.93275,1.9328,1.93145,1.9315,74100000.0
2008-11-17 22:20:00,1.93135,1.933,1.9312,1.93295,54300000.0
2008-11-17 22:21:00,1.9329,1.93305,1.93265,1.9328,17000000.0
2008-11-17 22:22:00,1.9327,1.9327,1.9322,1.93255,82100000.0
2008-11-17 22:23:00,1.93275,1.9331,1.9327,1.9328,48500000.0
2008-11-17 22:24:00,1.93315,1.9333,1.93245,1.93285,32900000.0
2008-11-17 22:25:00,1.9328,1.933,1.9316,1.93225,120100000.0
2008-11-17 22:26:00,1.9321,1.9331,1.9315,1.9317,100000000.0
2008-11-17 22:27:00,1.9317,1.9333,1.93165,1.93285,151700000.0
2008-11-17 22:28:00,1.93285,1.93435,1.9313,1.9316,84100000.0
2008-11-17 22:29:00,1.9314,1.9314,1.9307,1.9312,49100000.0
2008-11-17 22:30:00,1.9312,1.9314,1.9311,1.9314,25700000.0
2008-11-17 22:31:00,1.9315,1.9336,1.93125,1.933,118700000.0
2008-11-17 22:32:00,1.933,1.93385,1.9326,1.9335,91400000.0
2008-11-17 22:33:00,1.93345,1.934,1.93315,1.9334,117800000.0
2008-11-17 22:34:00,1.9334,1.93385,1.9315,1.9332,114100000.0
2008-11-17 22:35:00,1.9332,1.93555,1.93275,1.935,234100000.0
2008-11-17 22:36:00,1.935,1.93515,1.93395,1.9342,154600000.0
2008-11-17 22:37:00,1.93425,1.9349,1.93425,1.9348,30300000.0
2008-11-17 22:38:00,1.9344,1.93825,1.9343,1.93665,155200000.0
2008-11-17 22:39:00,1.93675,1.9377,1.93675,1.9369,36600000.0
2008-11-17 22:40:00,1.93705,1.93795,1.9353,1.93585,137300000.0
2008-11-17 22:41:00,1.93585,1.9367,1.9356,1.93595,64300000.0
2008-11-17 22:42:00,1.936,1.9373,1.936,1.93635,77400000.0
2008-11-17 22:43:00,1.9364,1.93715,1.93635,1.93715,27000000.0
2008-11-17 22:44:00,1.9372,1.93745,1.9346,1.9348,95300000.0
2008-11-17 22:45:00,1.9348,1.93605,1.9348,1.93565,112100000.0
2008-11-17 22:46:00,1.93565,1.936,1.93435,1.93505,60800000.0
2008-11-17 22:47:00,1.93545,1.93545,1.9345,1.9351,32900000.0
2008-11-17 22:48:00,1.93535,1.9357,1.9345,1.9353,86300000.0
2008-11-17 22:49:00,1.93545,1.93825,1.93535,1.93825,81100000.0
2008-11-17 22:50:00,1.93745,1.93825,1.9359,1.93765,131600000.0
2008-11-17 22:51:00,1.9376,1.9376,1.93645,1.93655,46500000.0
2008-11-17 22:52:00,1.9366,1.93725,1.9364,1.93715,22000000.0
2008-11-17 22:53:00,1.93705,1.93705,1.9353,1.9357,82600000.0
2008-11-17 22:54:00,1.9358,1.93705,1.9355,1.93705,114600000.0
2008-11-17 22:55:00,1.9371,1.93755,1.9364,1.9365,115700000.0
2008-11-17 22:56:00,1.9365,1.9365,1.9356,1.93605,97200000.0
2008-11-17 22:57:00,1.93595,1.93895,1.93575,1.9385,238700000.0
2008-11-17 22:58:00,1.93835,1.93865,1.9375,1.93795,100500000.0
2008-11-17 22:59:00,1.93795,1.9412,1.93785,1.9412,180800000.0
2008-11-17 23:00:00,1.9412,1.94285,1.9406,1.94185,113000000.0
2008-11-17 23:01:00,1.94185,1.94215,1.9414,1.94215,76500000.0
2008-11-17 23:02:00,1.9422,1.943,1.94215,1.9429,118500000.0
2008-11-17 23:03:00,1.9431,1.9435,1.9423,1.9432,99900000.0
2008-11-17 23:04:00,1.9434,1.9435,1.94305,1.9434,55900000.0
2008-11-17 23:05:00,1.9435,1.9435,1.9429,1.9433,59200000.0
2008-11-17 23:06:00,1.94345,1.94795,1.94345,1.94675,117700000.0
2008-11-17 23:07:00,1.94675,1.94705,1.94515,1.94615,123700000.0
2008-11-17 23:08:00,1.94605,1.94775,1.94585,1.94675,92700000.0
2008-11-17 23:09:00,1.94675,1.94785,1.94645,1.94785,53600000.0
2008-11-17 23:10:00,1.94815,1.94815,1.9469,1.94755,21000000.0
2008-11-17 23:11:00,1.94735,1.9474,1.94595,1.9472,76700000.0
2008-11-17 23:12:00,1.94685,1.94695,1.94575,1.94605,62100000.0
2008-11-17 23:13:00,1.946,1.946,1.94445,1.9455,23400000.0
2008-11-17 23:14:00,1.94565,1.94575,1.9456,1.9456,38600000.0
2008-11-17 23:15:00,1.94565,1.94615,1.9456,1.9458,36500000.0
2008-11-17 23:16:00,1.9458,1.9475,1.9458,1.9471,90400000.0
2008-11-17 23:17:00,1.9476,1.94785,1.94555,1.94635,86800000.0
2008-11-17 23:18:00,1.9467,1.9468,1.9465,1.9468,7000000.0
2008-11-17 23:19:00,1.9469,1.94695,1.9463,1.94685,20400000.0
2008-11-17 23:20:00,1.9469,1.9469,1.9461,1.9464,38800000.0
2008-11-17 23:21:00,1.9464,1.94725,1.9459,1.94685,136000000.0
2008-11-17 23:22:00,1.94705,1.9471,1.94685,1.947,55800000.0
2008-11-17 23:23:00,1.94705,1.9476,1.94705,1.9474,39600000.0
2008-11-17 23:24:00,1.9474,1.9489,1.94735,1.9478,70800000.0
2008-11-17 23:25:00,1.9478,1.9493,1.9478,1.949,65600000.0
2008-11-17 23:26:00,1.94905,1.9496,1.9475,1.9475,105600000.0
2008-11-17 23:27:00,1.9477,1.9489,1.9477,1.94815,73600000.0
2008-11-17 23:28:00,1.94815,1.94835,1.94725,1.94755,56600000.0
2008-11-17 23:29:00,1.94765,1.9479,1.94745,1.9479,25100000.0
2008-11-17 23:30:00,1.9478,1.948,1.9467,1.9467,35500000.0
2008-11-17 23:31:00,1.94675,1.9472,1.94615,1.9463,59600000.0
2008-11-17 23:32:00,1.9469,1.9475,1.9466,1.9469,31900000.0
2008-11-17 23:33:00,1.94715,1.94785,1.94715,1.9476,91900000.0
2008-11-17 23:34:00,1.9476,1.9476,1.94715,1.9472,36600000.0
2008-11-17 23:35:00,1.9472,1.9472,1.9436,1.9444,74200000.0
2008-11-17 23:36:00,1.94445,1.94695,1.9442,1.94495,79900000.0
2008-11-17 23:37:00,1.9457,1.94585,1.9448,1.94585,55400000.0
2008-11-17 23:38:00,1.94585,1.94605,1.9456,1.94605,55000000.0
2008-11-17 23:39:00,1.94605,1.94615,1.94585,1.94615,23000000.0
2008-11-17 23:40:00,1.9462,1.9463,1.94615,1.94615,13400000.0
2008-11-17 23:41:00,1.9463,1.94705,1.94625,1.94625,36100000.0
2008-11-17 23:42:00,1.94595,1.94655,1.94595,1.94655,13400000.0
2008-11-17 23:43:00,1.94645,1.94645,1.94645,1.94645,1000000.0
2008-11-17 23:44:00,1.9465,1.9468,1.94575,1.9468,16600000.0
2008-11-17 23:45:00,1.94695,1.94695,1.94615,1.94625,80900000.0
2008-11-17 23:46:00,1.94635,1.9465,1.94615,1.9465,14800000.0
2008-11-17 23:47:00,1.9466,1.9474,1.9466,1.94715,45500000.0
2008-11-17 23:48:00,1.9474,1.94745,1.9469,1.9469,27900000.0
2008-11-17 23:49:00,1.9469,1.9469,1.9444,1.9452,67000000.0
2008-11-17 23:50:00,1.9451,1.94625,1.9451,1.946,42800000.0
2008-11-17 23:51:00,1.946,1.94625,1.946,1.94625,7000000.0
2008-11-17 23:52:00,1.94635,1.94785,1.94605,1.9477,55200000.0
2008-11-17 23:53:00,1.9477,1.9478,1.9454,1.9475,76700000.0
2008-11-17 23:54:00,1.94595,1.94815,1.94595,1.94755,232400000.0
2008-11-17 23:55:00,1.94755,1.9477,1.9475,1.9475,94900000.0
2008-11-17 23:56:00,1.9475,1.94865,1.9475,1.94865,70700000.0
2008-11-17 23:57:00,1.9486,1.9489,1.9484,1.9489,20500000.0
2008-11-17 23:58:00,1.9491,1.9493,1.94885,1.94925,28500000.0
2008-11-17 23:59:00,1.9493,1.9493,1.9483,1.94885,37800000.0
2008-11-18 00:00:00,1.9547,1.9562,1.9536,1.9538,37200000.0
2008-11-18 00:01:00,1.9537,1.9539,1.952,1.9525,37200000.0
2008-11-18 00:02:00,1.9522,1.953,1.9512,1.953,37200000.0
2008-11-18 00:03:00,1.9528,1.9536,1.9525,1.9528,37200000.0
2008-11-18 00:04:00,1.9525,1.9531,1.9525,1.953,37200000.0
2008-11-18 00:05:00,1.9528,1.9528,1.9516,1.9518,37200000.0
2008-11-18 00:06:00,1.952,1.9525,1.9511,1.9511,37200000.0
2008-11-18 00:07:00,1.9474,1.9495,1.9474,1.94785,37200000.0
2008-11-18 00:08:00,1.948,1.9481,1.9474,1.94745,26400000.0
2008-11-18 00:09:00,1.94755,1.94795,1.94725,1.9474,19000000.0
2008-11-18 00:10:00,1.9474,1.9477,1.94725,1.9474,25800000.0
2008-11-18 00:11:00,1.9474,1.9474,1.9474,1.9474,3600000.0
2008-11-18 00:12:00,1.9474,1.9474,1.9474,1.9474,3600000.0
2008-11-18 00:13:00,1.9474,1.94765,1.9474,1.94765,25200000.0
2008-11-18 00:14:00,1.9477,1.94785,1.9474,1.9474,55300000.0
2008-11-18 00:15:00,1.9474,1.9477,1.9473,1.9473,23300000.0
2008-11-18 00:16:00,1.94745,1.9477,1.9474,1.9477,20800000.0
2008-11-18 00:17:00,1.9525,1.9526,1.9525,1.9525,76600000.0
2008-11-18 00:18:00,1.9494,1.9516,1.9476,1.94815,76600000.0
2008-11-18 00:19:00,1.9481,1.9488,1.9481,1.94865,60200000.0
2008-11-18 00:20:00,1.9488,1.9488,1.9478,1.9478,38500000.0
2008-11-18 00:21:00,1.9478,1.9479,1.94565,1.9479,56300000.0
2008-11-18 00:22:00,1.9481,1.9481,1.9479,1.9479,23800000.0
2008-11-18 00:23:00,1.9479,1.948,1.9479,1.9479,8400000.0
2008-11-18 00:24:00,1.9479,1.9481,1.9478,1.9479,37700000.0
2008-11-18 00:25:00,1.9479,1.9481,1.9478,1.9478,23400000.0
2008-11-18 00:26:00,1.9478,1.9479,1.9477,1.9477,13200000.0
2008-11-18 00:27:00,1.9478,1.948,1.9478,1.9479,31000000.0
2008-11-18 00:28:00,1.9479,1.9481,1.9478,1.948,15600000.0
2008-11-18 00:29:00,1.9481,1.9481,1.9481,1.9481,12000000.0
2008-11-18 00:30:00,1.9481,1.9481,1.9481,1.9481,4000000.0
2008-11-18 00:31:00,1.94825,1.9489,1.94825,1.9489,23000000.0
2008-11-18 00:32:00,1.9489,1.9489,1.9489,1.9489,9000000.0
2008-11-18 00:33:00,1.9489,1.9489,1.9489,1.9489,4000000.0
2008-11-18 00:34:00,1.9489,1.9489,1.94775,1.94775,25100000.0
2008-11-18 00:35:00,1.94835,1.9485,1.94775,1.9485,7000000.0
2008-11-18 00:36:00,1.9485,1.9485,1.9484,1.9484,5600000.0
2008-11-18 00:37:00,1.9484,1.9485,1.9484,1.9485,7000000.0
2008-11-18 00:38:00,1.9479,1.9479,1.94655,1.94655,66900000.0
2008-11-18 00:39:00,1.94645,1.94645,1.94645,1.94645,4800000.0
2008-11-18 00:40:00,1.9464,1.9466,1.9463,1.9463,3000000.0
2008-11-18 00:41:00,1.9464,1.9464,1.9462,1.9462,11400000.0
2008-11-18 00:42:00,1.9462,1.9462,1.9462,1.9462,8400000.0
2008-11-18 00:43:00,1.9462,1.9462,1.9462,1.9462,3600000.0
2008-11-18 00:44:00,1.9462,1.9462,1.9462,1.9462,6000000.0
2008-11-18 00:45:00,1.9462,1.9462,1.9462,1.9462,14500000.0
2008-11-18 00:46:00,1.9462,1.9498,1.9462,1.94665,27300000.0
2008-11-18 00:47:00,1.947,1.9483,1.9468,1.94785,73000000.0
2008-11-18 00:48:00,1.9481,1.9495,1.9478,1.94875,60700000.0
2008-11-18 00:49:00,1.94865,1.9496,1.94865,1.9491,46900000.0
2008-11-18 00:50:00,1.94915,1.9517,1.949,1.95055,227400000.0
2008-11-18 00:51:00,1.95065,1.9531,1.95065,1.9517,114600000.0
2008-11-18 00:52:00,1.95185,1.95215,1.9515,1.95165,55100000.0
2008-11-18 00:53:00,1.9517,1.95175,1.9511,1.9512,65300000.0
2008-11-18 00:54:00,1.9512,1.95435,1.9512,1.9535,75700000.0
2008-11-18 00:55:00,1.9535,1.9536,1.9523,1.9528,93400000.0
2008-11-18 00:56:00,1.95285,1.95335,1.95265,1.9528,99800000.0
2008-11-18 00:57:00,1.95275,1.95515,1.9527,1.9537,109400000.0
2008-11-18 00:58:00,1.9537,1.9548,1.9537,1.9546,39600000.0
2008-11-18 00:59:00,1.9546,1.9546,1.9543,1.9544,76400000.0
2008-11-18 01:00:00,1.9545,1.9562,1.9545,1.9547,143200000.0
2008-11-18 01:01:00,1.9547,1.9547,1.952,1.9524,79300000.0
2008-11-18 01:02:00,1.9524,1.95275,1.9523,1.9527,130700000.0
2008-11-18 01:03:00,1.9528,1.95355,1.9526,1.9531,193500000.0
2008-11-18 01:04:00,1.9531,1.9531,1.9531,1.9531,5000000.0
2008-11-18 01:05:00,1.9531,1.9531,1.9515,1.9519,43600000.0
2008-11-18 01:06:00,1.9519,1.9523,1.9519,1.9522,46100000.0
2008-11-18 01:07:00,1.9522,1.9522,1.9522,1.9522,23500000.0
2008-11-18 01:08:00,1.9523,1.9525,1.9523,1.9523,3000000.0
2008-11-18 01:09:00,1.9469,1.9476,1.9466,1.9473,15000000.0
2008-11-18 01:10:00,1.9523,1.9523,1.9523,1.9523,15000000.0
2008-11-18 01:11:00,1.9523,1.9533,1.9523,1.9524,57000000.0
2008-11-18 01:12:00,1.9527,1.9531,1.9527,1.953,15000000.0
2008-11-18 01:13:00,1.9528,1.9528,1.9526,1.9526,16400000.0
2008-11-18 01:14:00,1.9526,1.953,1.9526,1.953,19800000.0
2008-11-18 01:15:00,1.9529,1.9529,1.9527,1.9527,32900000.0
2008-11-18 01:16:00,1.9527,1.953,1.9525,1.9525,23200000.0
2008-11-18 01:17:00,1.9526,1.9526,1.9526,1.9526,16800000.0
2008-11-18 01:18:00,1.9526,1.9526,1.9526,1.9526,84000000.0
2008-11-18 01:19:00,1.9526,1.9529,1.9518,1.9518,91200000.0
2008-11-18 01:20:00,1.9523,1.9523,1.951,1.9519,45400000.0
2008-11-18 01:21:00,1.9519,1.9519,1.9519,1.9519,10800000.0
2008-11-18 01:22:00,1.9519,1.95225,1.9519,1.9521,51100000.0
2008-11-18 01:23:00,1.952,1.952,1.9519,1.9519,38200000.0
2008-11-18 01:24:00,1.9519,1.95225,1.9519,1.9522,18500000.0
2008-11-18 01:25:00,1.9521,1.95225,1.9521,1.9522,7000000.0
2008-11-18 01:26:00,1.9523,1.95235,1.9519,1.95205,38700000.0
2008-11-18 01:27:00,1.952,1.9523,1.9518,1.95215,47100000.0
2008-11-18 01:28:00,1.9521,1.9521,1.9521,1.9521,9000000.0
2008-11-18 01:29:00,1.9521,1.9521,1.951,1.9514,29600000.0
2008-11-18 01:30:00,1.9516,1.95195,1.95135,1.9519,36800000.0
2008-11-18 01:31:00,1.95185,1.95205,1.95165,1.952,33400000.0
2008-11-18 01:32:00,1.95195,1.95235,1.9516,1.9516,93000000.0
2008-11-18 01:33:00,1.95175,1.95325,1.9517,1.9528,127800000.0
2008-11-18 01:34:00,1.9528,1.9528,1.95225,1.95245,25600000.0
2008-11-18 01:35:00,1.95245,1.95315,1.95235,1.95265,163200000.0
2008-11-18 01:36:00,1.9526,1.95405,1.9526,1.95325,117300000.0
2008-11-18 01:37:00,1.95315,1.95415,1.9531,1.95345,27600000.0
2008-11-18 01:38:00,1.95345,1.9537,1.95325,1.9534,42600000.0
2008-11-18 01:39:00,1.9532,1.9532,1.9532,1.9532,21000000.0
2008-11-18 01:40:00,1.9532,1.9532,1.9514,1.9514,47800000.0
2008-11-18 01:41:00,1.95135,1.95135,1.94985,1.9505,81900000.0
2008-11-18 01:42:00,1.9507,1.9508,1.9506,1.9506,24600000.0
2008-11-18 01:43:00,1.95075,1.9511,1.95005,1.9505,98200000.0
2008-11-18 01:44:00,1.9506,1.9507,1.9506,1.9506,15400000.0
2008-11-18 01:45:00,1.9506,1.9507,1.9506,1.9506,21600000.0
2008-11-18 01:46:00,1.9506,1.9506,1.9506,1.9506,4800000.0
2008-11-18 01:47:00,1.9506,1.9509,1.9505,1.9505,93000000.0
2008-11-18 01:48:00,1.9505,1.95105,1.9505,1.951,45200000.0
2008-11-18 01:49:00,1.9509,1.95115,1.9506,1.9507,114400000.0
2008-11-18 01:50:00,1.95075,1.95075,1.9507,1.9507,35800000.0
2008-11-18 01:51:00,1.9507,1.9507,1.9507,1.9507,16200000.0
2008-11-18 01:52:00,1.9507,1.9507,1.9507,1.9507,3600000.0
2008-11-18 01:53:00,1.9582,1.9584,1.9565,1.9577,38400000.0
2008-11-18 01:54:00,1.9508,1.9508,1.9497,1.9501,38400000.0
2008-11-18 01:55:00,1.9501,1.9503,1.95,1.9502,30200000.0
2008-11-18 01:56:00,1.9502,1.9502,1.9502,1.9502,1000000.0
2008-11-18 01:57:00,1.9502,1.95035,1.9502,1.9502,7700000.0
2008-11-18 01:58:00,1.9502,1.95065,1.95005,1.9504,10100000.0
2008-11-18 01:59:00,1.95035,1.9504,1.94975,1.94975,7200000.0
2008-11-18 02:00:00,1.94995,1.95055,1.94995,1.95055,52300000.0
2008-11-18 02:01:00,1.9504,1.9508,1.9504,1.9508,8200000.0
2008-11-18 02:02:00,1.9508,1.9508,1.9508,1.9508,15600000.0
2008-11-18 02:03:00,1.9508,1.9508,1.9508,1.9508,2400000.0
2008-11-18 02:04:00,1.9508,1.9508,1.9496,1.9498,14400000.0
2008-11-18 02:05:00,1.9499,1.95005,1.9493,1.95005,58800000.0
2008-11-18 02:06:00,1.9502,1.9502,1.9502,1.9502,17000000.0
2008-11-18 02:07:00,1.9502,1.9502,1.94905,1.9492,27100000.0
2008-11-18 02:08:00,1.9494,1.94975,1.9466,1.94665,135700000.0
2008-11-18 02:09:00,1.94655,1.9476,1.94655,1.9476,40000000.0
2008-11-18 02:10:00,1.9476,1.948,1.9473,1.948,104000000.0
2008-11-18 02:11:00,1.948,1.94845,1.9479,1.9483,45000000.0
2008-11-18 02:12:00,1.9483,1.9485,1.9483,1.9485,5000000.0
2008-11-18 02:13:00,1.9486,1.9496,1.9486,1.9492,40900000.0
2008-11-18 02:14:00,1.94915,1.9492,1.9489,1.9489,13000000.0
2008-11-18 02:15:00,1.9489,1.94945,1.9489,1.94945,33800000.0
2008-11-18 02:16:00,1.9496,1.9497,1.94895,1.9496,20300000.0
2008-11-18 02:17:00,1.94965,1.94975,1.9496,1.9496,24200000.0
2008-11-18 02:18:00,1.9496,1.9496,1.94845,1.9489,65200000.0
2008-11-18 02:19:00,1.9489,1.94915,1.9489,1.94915,19400000.0
2008-11-18 02:20:00,1.94945,1.9501,1.94945,1.9501,30400000.0
2008-11-18 02:21:00,1.9501,1.95245,1.94995,1.95185,166200000.0
2008-11-18 02:22:00,1.9518,1.95255,1.9517,1.9518,102200000.0
2008-11-18 02:23:00,1.9518,1.9519,1.95035,1.9511,429800000.0
2008-11-18 02:24:00,1.9511,1.9513,1.9508,1.9513,83800000.0
2008-11-18 02:25:00,1.9513,1.9513,1.94905,1.9505,53800000.0
2008-11-18 02:26:00,1.9493,1.95035,1.9493,1.9502,43500000.0
2008-11-18 02:27:00,1.95,1.9501,1.9498,1.9501,23700000.0
2008-11-18 02:28:00,1.95015,1.95055,1.95015,1.9504,90000000.0
2008-11-18 02:29:00,1.95035,1.951,1.9503,1.951,22200000.0
2008-11-18 02:30:00,1.9506,1.9527,1.9506,1.95105,204100000.0
2008-11-18 02:31:00,1.9511,1.9525,1.95025,1.95205,195400000.0
2008-11-18 02:32:00,1.9516,1.9532,1.9516,1.95235,70500000.0
2008-11-18 02:33:00,1.95245,1.9558,1.95245,1.95465,192400000.0
2008-11-18 02:34:00,1.95435,1.95625,1.95365,1.95625,171500000.0
2008-11-18 02:35:00,1.95665,1.95905,1.9565,1.95735,462800000.0
2008-11-18 02:36:00,1.9574,1.95775,1.95685,1.9576,206900000.0
2008-11-18 02:37:00,1.95765,1.9613,1.9574,1.9592,294500000.0
2008-11-18 02:38:00,1.9592,1.9594,1.956,1.956,179400000.0
2008-11-18 02:39:00,1.956,1.956,1.9536,1.9544,168800000.0
2008-11-18 02:40:00,1.95445,1.9551,1.9544,1.95475,59800000.0
2008-11-18 02:41:00,1.9547,1.9554,1.9547,1.9553,83700000.0
2008-11-18 02:42:00,1.9553,1.95595,1.95445,1.9558,85200000.0
2008-11-18 02:43:00,1.9558,1.9558,1.95455,1.95495,59000000.0
2008-11-18 02:44:00,1.955,1.9559,1.955,1.9559,42300000.0
2008-11-18 02:45:00,1.95585,1.956,1.95535,1.9555,18000000.0
2008-11-18 02:46:00,1.95565,1.9557,1.9554,1.9555,22600000.0
2008-11-18 02:47:00,1.9557,1.957,1.9555,1.95625,164000000.0
2008-11-18 02:48:00,1.9561,1.9571,1.956,1.9565,190300000.0
2008-11-18 02:49:00,1.9565,1.95765,1.95645,1.95765,115400000.0
2008-11-18 02:50:00,1.9573,1.95745,1.9573,1.9574,20000000.0
2008-11-18 02:51:00,1.9575,1.95765,1.9561,1.9561,17600000.0
2008-11-18 02:52:00,1.9563,1.958,1.95625,1.958,81000000.0
2008-11-18 02:53:00,1.95805,1.9581,1.9577,1.95795,116400000.0
2008-11-18 02:54:00,1.9581,1.9596,1.9578,1.9589,86800000.0
2008-11-18 02:55:00,1.95935,1.95955,1.9575,1.95835,120000000.0
2008-11-18 02:56:00,1.9586,1.9586,1.9571,1.9571,146000000.0
2008-11-18 02:57:00,1.9571,1.95775,1.9571,1.9577,107500000.0
2008-11-18 02:58:00,1.95765,1.95825,1.9564,1.9577,158100000.0
2008-11-18 02:59:00,1.9577,1.95855,1.95755,1.95825,110400000.0
2008-11-18 03:00:00,1.9583,1.9586,1.9568,1.95765,270100000.0
2008-11-18 03:01:00,1.9575,1.95785,1.9575,1.9575,130500000.0
2008-11-18 03:02:00,1.9576,1.958,1.95585,1.9563,33600000.0
2008-11-18 03:03:00,1.9564,1.9589,1.9563,1.9587,324500000.0
2008-11-18 03:04:00,1.9587,1.95895,1.95755,1.95755,86600000.0
2008-11-18 03:05:00,1.9577,1.9583,1.9573,1.9581,71700000.0
2008-11-18 03:06:00,1.9581,1.95875,1.958,1.95815,101200000.0
2008-11-18 03:07:00,1.9581,1.9595,1.9581,1.95905,131300000.0
2008-11-18 03:08:00,1.95915,1.95935,1.9586,1.9587,103700000.0
2008-11-18 03:09:00,1.9587,1.9587,1.9577,1.958,31000000.0
2008-11-18 03:10:00,1.958,1.958,1.95655,1.9574,38000000.0
2008-11-18 03:11:00,1.95745,1.95745,1.9574,1.9574,22000000.0
2008-11-18 03:12:00,1.9574,1.9574,1.9556,1.9563,62400000.0
2008-11-18 03:13:00,1.9563,1.9563,1.9563,1.9563,48000000.0
2008-11-18 03:14:00,1.9563,1.9563,1.955,1.9554,39100000.0
2008-11-18 03:15:00,1.9554,1.9556,1.9554,1.9556,21700000.0
2008-11-18 03:16:00,1.9557,1.9557,1.9557,1.9557,7000000.0
2008-11-18 03:17:00,1.9557,1.9557,1.9557,1.9557,6000000.0
2008-11-18 03:18:00,1.9557,1.9557,1.9545,1.9548,52300000.0
2008-11-18 03:19:00,1.9548,1.9548,1.9534,1.9547,65100000.0
2008-11-18 03:20:00,1.9547,1.9547,1.9538,1.95425,34100000.0
2008-11-18 03:21:00,1.9543,1.95495,1.9543,1.95465,30600000.0
2008-11-18 03:22:00,1.9546,1.95545,1.95445,1.95545,23000000.0
2008-11-18 03:23:00,1.95555,1.95555,1.9553,1.9553,31900000.0
2008-11-18 03:24:00,1.9553,1.9553,1.95365,1.9541,24400000.0
2008-11-18 03:25:00,1.95395,1.9541,1.95285,1.953,50600000.0
2008-11-18 03:26:00,1.953,1.9531,1.9528,1.953,37000000.0
2008-11-18 03:27:00,1.953,1.9532,1.953,1.9531,62800000.0
2008-11-18 03:28:00,1.9531,1.9535,1.953,1.9534,31800000.0
2008-11-18 03:29:00,1.9533,1.9537,1.9532,1.9533,26100000.0
2008-11-18 03:30:00,1.9533,1.9544,1.9533,1.95385,39900000.0
2008-11-18 03:31:00,1.9539,1.95485,1.95245,1.9533,93900000.0
2008-11-18 03:32:00,1.95335,1.95405,1.95325,1.9536,61000000.0
2008-11-18 03:33:00,1.95375,1.95375,1.9536,1.9536,59000000.0
2008-11-18 03:34:00,1.9536,1.9537,1.9536,1.9536,56500000.0
2008-11-18 03:35:00,1.9536,1.9536,1.9524,1.953,67400000.0
2008-11-18 03:36:00,1.953,1.953,1.9511,1.9525,134700000.0
2008-11-18 03:37:00,1.9526,1.9533,1.9524,1.9532,49200000.0
2008-11-18 03:38:00,1.9532,1.9533,1.9532,1.9533,17000000.0
2008-11-18 03:39:00,1.9532,1.9533,1.9513,1.95175,74100000.0
2008-11-18 03:40:00,1.95195,1.95195,1.95105,1.9515,161900000.0
2008-11-18 03:41:00,1.95145,1.95355,1.95145,1.95355,60600000.0
2008-11-18 03:42:00,1.95325,1.95325,1.9529,1.9529,27200000.0
2008-11-18 03:43:00,1.9529,1.9529,1.9529,1.9529,22800000.0
2008-11-18 03:44:00,1.9529,1.9529,1.95105,1.9526,125500000.0
2008-11-18 03:45:00,1.9526,1.9534,1.9512,1.9534,141200000.0
2008-11-18 03:46:00,1.9534,1.95385,1.953,1.95385,84100000.0
2008-11-18 03:47:00,1.9539,1.9546,1.9538,1.95455,57500000.0
2008-11-18 03:48:00,1.9546,1.95485,1.9539,1.9544,24600000.0
2008-11-18 03:49:00,1.9545,1.9551,1.9541,1.9544,58100000.0
2008-11-18 03:50:00,1.9544,1.9544,1.9532,1.95375,29400000.0
2008-11-18 03:51:00,1.95375,1.9539,1.952,1.95295,71000000.0
2008-11-18 03:52:00,1.9529,1.95315,1.9529,1.9529,50500000.0
2008-11-18 03:53:00,1.9529,1.9529,1.9529,1.9529,18000000.0
2008-11-18 03:54:00,1.953,1.9534,1.9529,1.9529,27500000.0
2008-11-18 03:55:00,1.9529,1.95305,1.9529,1.9529,25700000.0
2008-11-18 03:56:00,1.95285,1.9533,1.9526,1.9533,31100000.0
2008-11-18 03:57:00,1.9533,1.95605,1.9533,1.95465,153300000.0
2008-11-18 03:58:00,1.9548,1.9549,1.9546,1.9549,14300000.0
2008-11-18 03:59:00,1.95485,1.9549,1.9548,1.9548,28100000.0
2008-11-18 04:00:00,1.9548,1.9559,1.954,1.95415,80000000.0
2008-11-18 04:01:00,1.95415,1.95425,1.9529,1.9541,71800000.0
2008-11-18 04:02:00,1.9541,1.9543,1.9541,1.9543,16600000.0
2008-11-18 04:03:00,1.9543,1.9543,1.9543,1.9543,22000000.0
2008-11-18 04:04:00,1.9543,1.9546,1.9541,1.9543,40200000.0
2008-11-18 04:05:00,1.9543,1.95455,1.9543,1.95445,16000000.0
2008-11-18 04:06:00,1.9545,1.9546,1.9529,1.95305,115200000.0
2008-11-18 04:07:00,1.95305,1.9537,1.953,1.9537,67600000.0
2008-11-18 04:08:00,1.953,1.9565,1.953,1.9539,167300000.0
2008-11-18 04:09:00,1.9539,1.9539,1.9539,1.9539,9600000.0
2008-11-18 04:10:00,1.9539,1.95435,1.9539,1.9541,57600000.0
2008-11-18 04:11:00,1.95415,1.9546,1.95415,1.95455,16000000.0
2008-11-18 04:12:00,1.9544,1.9555,1.9543,1.95455,59900000.0
2008-11-18 04:13:00,1.95475,1.95535,1.9546,1.9548,29600000.0
2008-11-18 04:14:00,1.9549,1.9549,1.9548,1.9548,11500000.0
2008-11-18 04:15:00,1.9546,1.9546,1.9544,1.9544,18500000.0
2008-11-18 04:16:00,1.9544,1.9556,1.9532,1.95555,59000000.0
2008-11-18 04:17:00,1.9556,1.9562,1.95495,1.9554,127200000.0
2008-11-18 04:18:00,1.95535,1.95695,1.9552,1.9564,139700000.0
2008-11-18 04:19:00,1.95645,1.9567,1.95585,1.956,20600000.0
2008-11-18 04:20:00,1.956,1.956,1.956,1.956,30000000.0
2008-11-18 04:21:00,1.956,1.9566,1.956,1.9566,49400000.0
2008-11-18 04:22:00,1.9565,1.9565,1.9565,1.9565,9200000.0
2008-11-18 04:23:00,1.95665,1.95665,1.9544,1.9553,54500000.0
2008-11-18 04:24:00,1.9553,1.95565,1.9553,1.95565,57800000.0
2008-11-18 04:25:00,1.9556,1.9562,1.9556,1.956,36500000.0
2008-11-18 04:26:00,1.956,1.9562,1.95595,1.9562,17700000.0
2008-11-18 04:27:00,1.9562,1.9562,1.9552,1.9553,33400000.0
2008-11-18 04:28:00,1.9553,1.9562,1.9553,1.956,41200000.0
2008-11-18 04:29:00,1.956,1.95625,1.9559,1.956,34000000.0
2008-11-18 04:30:00,1.956,1.956,1.9549,1.9549,22800000.0
2008-11-18 04:31:00,1.9549,1.9549,1.95425,1.9546,18000000.0
2008-11-18 04:32:00,1.9546,1.9546,1.9546,1.9546,19000000.0
2008-11-18 04:33:00,1.9546,1.9549,1.9546,1.9546,10000000.0
2008-11-18 04:34:00,1.9546,1.9546,1.9546,1.9546,8000000.0
2008-11-18 04:35:00,1.9546,1.9546,1.9546,1.9546,19000000.0
2008-11-18 04:36:00,1.9546,1.9548,1.9546,1.9547,20500000.0
2008-11-18 04:37:00,1.9547,1.9549,1.9547,1.9547,7400000.0
2008-11-18 04:38:00,1.9547,1.95485,1.9547,1.95485,3200000.0
2008-11-18 04:39:00,1.95475,1.9548,1.9547,1.9548,30700000.0
2008-11-18 04:40:00,1.95475,1.95475,1.9547,1.9547,57500000.0
2008-11-18 04:41:00,1.9547,1.9547,1.9534,1.95455,40000000.0
2008-11-18 04:42:00,1.95495,1.9556,1.9548,1.9548,24000000.0
2008-11-18 04:43:00,1.9548,1.95515,1.9548,1.9548,24000000.0
2008-11-18 04:44:00,1.9548,1.9548,1.9548,1.9548,17000000.0
2008-11-18 04:45:00,1.9548,1.9548,1.9548,1.9548,5000000.0
2008-11-18 04:46:00,1.9548,1.95495,1.9548,1.9548,18000000.0
2008-11-18 04:47:00,1.9548,1.9548,1.95395,1.95435,21000000.0
2008-11-18 04:48:00,1.9544,1.9546,1.9541,1.9544,30000000.0
2008-11-18 04:49:00,1.9545,1.9545,1.9541,1.9541,22000000.0
2008-11-18 04:50:00,1.9541,1.9541,1.9532,1.9532,26400000.0
2008-11-18 04:51:00,1.9532,1.9532,1.9532,1.9532,10000000.0
2008-11-18 04:52:00,1.9532,1.9532,1.95175,1.95225,46000000.0
2008-11-18 04:53:00,1.9523,1.9523,1.95185,1.9519,23800000.0
2008-11-18 04:54:00,1.9519,1.9519,1.9508,1.95125,53600000.0
2008-11-18 04:55:00,1.9514,1.9514,1.951,1.9514,24900000.0
2008-11-18 04:56:00,1.9514,1.9514,1.9512,1.9512,24700000.0
2008-11-18 04:57:00,1.9512,1.95185,1.9512,1.95185,48900000.0
2008-11-18 04:58:00,1.9519,1.953,1.9519,1.9522,35400000.0
2008-11-18 04:59:00,1.9522,1.9522,1.9522,1.9522,10000000.0
2008-11-18 05:00:00,1.9522,1.9522,1.9522,1.9522,17000000.0
2008-11-18 05:01:00,1.9522,1.9522,1.9522,1.9522,13000000.0
2008-11-18 05:02:00,1.9522,1.9522,1.9522,1.9522,17000000.0
2008-11-18 05:03:00,1.9522,1.9522,1.95085,1.95135,29300000.0
2008-11-18 05:04:00,1.95135,1.95165,1.95135,1.9515,46300000.0
2008-11-18 05:05:00,1.9515,1.9517,1.9515,1.9517,11000000.0
2008-11-18 05:06:00,1.9518,1.9518,1.9518,1.9518,17000000.0
2008-11-18 05:07:00,1.9518,1.9518,1.9505,1.95135,96700000.0
2008-11-18 05:08:00,1.95135,1.9516,1.95015,1.9516,56300000.0
2008-11-18 05:09:00,1.9516,1.9516,1.9515,1.9516,25800000.0
2008-11-18 05:10:00,1.9516,1.9516,1.9504,1.95065,37400000.0
2008-11-18 05:11:00,1.9507,1.9512,1.95055,1.9512,69500000.0
2008-11-18 05:12:00,1.9514,1.9517,1.9502,1.9504,91300000.0
2008-11-18 05:13:00,1.9504,1.95065,1.9498,1.9506,46300000.0
2008-11-18 05:14:00,1.9506,1.9506,1.9506,1.9506,13200000.0
2008-11-18 05:15:00,1.9506,1.95115,1.9506,1.9509,29600000.0
2008-11-18 05:16:00,1.9509,1.95105,1.9509,1.9509,24400000.0
2008-11-18 05:17:00,1.9509,1.9509,1.9509,1.9509,5400000.0
2008-11-18 05:18:00,1.9509,1.9512,1.9509,1.951,28700000.0
2008-11-18 05:19:00,1.951,1.951,1.951,1.951,14400000.0
2008-11-18 05:20:00,1.95105,1.9517,1.95085,1.9517,46500000.0
2008-11-18 05:21:00,1.95175,1.9519,1.95175,1.9518,28000000.0
2008-11-18 05:22:00,1.9518,1.9518,1.9518,1.9518,13000000.0
2008-11-18 05:23:00,1.9518,1.9518,1.95095,1.95155,40400000.0
2008-11-18 05:24:00,1.95145,1.9515,1.9513,1.9514,11000000.0
2008-11-18 05:25:00,1.9513,1.95145,1.95125,1.95145,10000000.0
2008-11-18 05:26:00,1.9514,1.9514,1.9512,1.9512,16000000.0
2008-11-18 05:27:00,1.95135,1.95165,1.95125,1.9514,21000000.0
2008-11-18 05:28:00,1.95145,1.9525,1.95145,1.95245,29700000.0
2008-11-18 05:29:00,1.9524,1.9524,1.9523,1.9523,4500000.0
2008-11-18 05:30:00,1.9523,1.9523,1.9514,1.9515,27200000.0
2008-11-18 05:31:00,1.9515,1.9515,1.95015,1.9505,49300000.0
2008-11-18 05:32:00,1.9506,1.95095,1.9505,1.9508,28400000.0
2008-11-18 05:33:00,1.9508,1.95085,1.9506,1.95085,10800000.0
2008-11-18 05:34:00,1.9509,1.95095,1.9506,1.95065,23900000.0
2008-11-18 05:35:00,1.9506,1.9506,1.9506,1.9506,9700000.0
2008-11-18 05:36:00,1.9506,1.9506,1.94935,1.9503,62200000.0
2008-11-18 05:37:00,1.95035,1.9506,1.9502,1.9504,53500000.0
2008-11-18 05:38:00,1.9505,1.9514,1.9502,1.95075,90100000.0
2008-11-18 05:39:00,1.95085,1.95145,1.95075,1.9512,43200000.0
2008-11-18 05:40:00,1.9512,1.9512,1.9512,1.9512,16000000.0
2008-11-18 05:41:00,1.9512,1.9512,1.95045,1.9508,26000000.0
2008-11-18 05:42:00,1.9508,1.9513,1.9508,1.9513,28600000.0
2008-11-18 05:43:00,1.9513,1.9513,1.9513,1.9513,9600000.0
2008-11-18 05:44:00,1.9513,1.95135,1.9513,1.95135,8300000.0
2008-11-18 05:45:00,1.9513,1.9517,1.9513,1.9515,25700000.0
2008-11-18 05:46:00,1.95175,1.95175,1.9514,1.9514,13000000.0
2008-11-18 05:47:00,1.95135,1.95135,1.9513,1.9513,20500000.0
2008-11-18 05:48:00,1.95135,1.9514,1.9513,1.9513,17800000.0
2008-11-18 05:49:00,1.9515,1.95165,1.951,1.9515,47600000.0
2008-11-18 05:50:00,1.95145,1.952,1.9513,1.95195,37000000.0
2008-11-18 05:51:00,1.95185,1.9521,1.9518,1.9518,36000000.0
2008-11-18 05:52:00,1.9518,1.95195,1.9518,1.9518,43800000.0
2008-11-18 05:53:00,1.9518,1.952,1.9517,1.9519,51300000.0
2008-11-18 05:54:00,1.9519,1.95245,1.9519,1.9521,38800000.0
2008-11-18 05:55:00,1.9521,1.9522,1.9521,1.9521,25000000.0
2008-11-18 05:56:00,1.9521,1.95285,1.9521,1.95285,31600000.0
2008-11-18 05:57:00,1.9528,1.95385,1.9526,1.9533,72200000.0
2008-11-18 05:58:00,1.95325,1.95345,1.9532,1.9534,28000000.0
2008-11-18 05:59:00,1.9534,1.9538,1.9533,1.9536,34600000.0
2008-11-18 06:00:00,1.9536,1.9542,1.95345,1.9542,48700000.0
2008-11-18 06:01:00,1.9542,1.9542,1.95315,1.95375,40700000.0
2008-11-18 06:02:00,1.95375,1.954,1.9535,1.9536,41500000.0
2008-11-18 06:03:00,1.9536,1.9536,1.9526,1.9526,20200000.0
2008-11-18 06:04:00,1.9526,1.9528,1.9526,1.9526,22000000.0
2008-11-18 06:05:00,1.9526,1.9531,1.952,1.9522,38300000.0
2008-11-18 06:06:00,1.95235,1.95455,1.95235,1.95365,73400000.0
2008-11-18 06:07:00,1.9538,1.9541,1.95345,1.954,11000000.0
2008-11-18 06:08:00,1.9539,1.9541,1.9537,1.9537,11500000.0
2008-11-18 06:09:00,1.9537,1.95425,1.9537,1.954,21300000.0
2008-11-18 06:10:00,1.954,1.9544,1.954,1.95425,16000000.0
2008-11-18 06:11:00,1.9539,1.9542,1.9539,1.95415,10000000.0
2008-11-18 06:12:00,1.954,1.95415,1.9536,1.9537,13600000.0
2008-11-18 06:13:00,1.9537,1.9547,1.9537,1.9545,71800000.0
2008-11-18 06:14:00,1.9545,1.9547,1.95285,1.9531,56500000.0
2008-11-18 06:15:00,1.95315,1.9535,1.95215,1.9528,77900000.0
2008-11-18 06:16:00,1.9527,1.9528,1.9524,1.9524,25600000.0
2008-11-18 06:17:00,1.9524,1.9524,1.9524,1.9524,15600000.0
2008-11-18 06:18:00,1.9524,1.95275,1.9524,1.9526,32300000.0
2008-11-18 06:19:00,1.9526,1.9532,1.95235,1.95265,41500000.0
2008-11-18 06:20:00,1.9528,1.95355,1.95265,1.9534,43100000.0
2008-11-18 06:21:00,1.9534,1.9534,1.9532,1.9532,32600000.0
2008-11-18 06:22:00,1.9532,1.95325,1.9532,1.9532,26000000.0
2008-11-18 06:23:00,1.9532,1.95325,1.9531,1.9532,44600000.0
2008-11-18 06:24:00,1.95325,1.95365,1.95265,1.9535,69700000.0
2008-11-18 06:25:00,1.95365,1.9542,1.95365,1.95395,20400000.0
2008-11-18 06:26:00,1.9539,1.95495,1.95375,1.95455,95600000.0
2008-11-18 06:27:00,1.9546,1.9546,1.9544,1.9544,42000000.0
2008-11-18 06:28:00,1.9544,1.9549,1.9544,1.9544,54300000.0
2008-11-18 06:29:00,1.9544,1.9544,1.9544,1.9544,18200000.0
2008-11-18 06:30:00,1.9544,1.95475,1.9544,1.9544,26400000.0
2008-11-18 06:31:00,1.9544,1.9544,1.9544,1.9544,15000000.0
2008-11-18 06:32:00,1.9544,1.9544,1.9535,1.9537,37200000.0
2008-11-18 06:33:00,1.9535,1.9541,1.9535,1.95385,32500000.0
2008-11-18 06:34:00,1.95385,1.9541,1.95385,1.9541,13700000.0
2008-11-18 06:35:00,1.9541,1.9541,1.9541,1.9541,19600000.0
2008-11-18 06:36:00,1.9541,1.9541,1.9539,1.9541,71400000.0
2008-11-18 06:37:00,1.9541,1.9541,1.9523,1.9533,72100000.0
2008-11-18 06:38:00,1.9533,1.9533,1.9523,1.9531,38000000.0
2008-11-18 06:39:00,1.9533,1.9533,1.9533,1.9533,25200000.0
2008-11-18 06:40:00,1.9533,1.9533,1.9533,1.9533,16600000.0
2008-11-18 06:41:00,1.9533,1.9533,1.9533,1.9533,14400000.0
2008-11-18 06:42:00,1.9533,1.9533,1.95225,1.95245,17100000.0
2008-11-18 06:43:00,1.95245,1.95285,1.9524,1.95285,11000000.0
2008-11-18 06:44:00,1.95275,1.95285,1.95275,1.95275,4000000.0
2008-11-18 06:45:00,1.9526,1.9526,1.95245,1.95255,6000000.0
2008-11-18 06:46:00,1.95245,1.95265,1.95245,1.95255,11000000.0
2008-11-18 06:47:00,1.95265,1.95265,1.9525,1.95255,4000000.0
2008-11-18 06:48:00,1.9525,1.9525,1.9524,1.95245,8000000.0
2008-11-18 06:49:00,1.9524,1.9524,1.9522,1.9524,20200000.0
2008-11-18 06:50:00,1.9524,1.95265,1.9524,1.9524,31200000.0
2008-11-18 06:51:00,1.9524,1.9524,1.9524,1.9524,19200000.0
2008-11-18 06:52:00,1.9524,1.9524,1.9511,1.9512,97400000.0
2008-11-18 06:53:00,1.9512,1.95175,1.9512,1.95165,107400000.0
2008-11-18 06:54:00,1.9518,1.9518,1.95165,1.9517,19700000.0
2008-11-18 06:55:00,1.95185,1.95185,1.9516,1.9516,8400000.0
2008-11-18 06:56:00,1.9517,1.952,1.9517,1.95195,10000000.0
2008-11-18 06:57:00,1.952,1.952,1.9518,1.9518,36800000.0
2008-11-18 06:58:00,1.9518,1.95195,1.9518,1.95195,18300000.0
2008-11-18 06:59:00,1.95185,1.9522,1.95185,1.95205,39500000.0
2008-11-18 07:00:00,1.9521,1.9522,1.9519,1.9519,24400000.0
2008-11-18 07:01:00,1.9519,1.9519,1.9508,1.95095,20500000.0
2008-11-18 07:02:00,1.95105,1.95105,1.95025,1.95075,37500000.0
2008-11-18 07:03:00,1.9508,1.9509,1.9505,1.9506,17500000.0
2008-11-18 07:04:00,1.9508,1.95085,1.9506,1.95065,18400000.0
2008-11-18 07:05:00,1.9507,1.95095,1.94965,1.9499,26000000.0
2008-11-18 07:06:00,1.94995,1.95045,1.94995,1.95015,18400000.0
2008-11-18 07:07:00,1.95005,1.95045,1.95005,1.95025,34200000.0
2008-11-18 07:08:00,1.95035,1.95035,1.9503,1.9503,15000000.0
2008-11-18 07:09:00,1.9503,1.95055,1.9503,1.9503,17400000.0
2008-11-18 07:10:00,1.9503,1.9506,1.9503,1.95035,16800000.0
2008-11-18 07:11:00,1.9503,1.951,1.9503,1.95085,39400000.0
2008-11-18 07:12:00,1.95095,1.95115,1.9506,1.9506,32000000.0
2008-11-18 07:13:00,1.9506,1.95085,1.9506,1.9506,17000000.0
2008-11-18 07:14:00,1.9506,1.95095,1.9506,1.9507,19100000.0
2008-11-18 07:15:00,1.9508,1.95145,1.9508,1.95125,17400000.0
2008-11-18 07:16:00,1.95125,1.9514,1.9511,1.9512,18000000.0
2008-11-18 07:17:00,1.9513,1.9527,1.9513,1.9524,66300000.0
2008-11-18 07:18:00,1.95235,1.95235,1.9523,1.9523,4400000.0
2008-11-18 07:19:00,1.9523,1.9523,1.9523,1.9523,15000000.0
2008-11-18 07:20:00,1.9523,1.9523,1.95145,1.95215,20400000.0
2008-11-18 07:21:00,1.9522,1.95325,1.9522,1.9529,80500000.0
2008-11-18 07:22:00,1.953,1.9532,1.95295,1.9532,20000000.0
2008-11-18 07:23:00,1.95325,1.9534,1.95325,1.9533,29000000.0
2008-11-18 07:24:00,1.9578,1.958,1.9568,1.9573,4000000.0
2008-11-18 07:25:00,1.9533,1.9533,1.9533,1.9533,4000000.0
2008-11-18 07:26:00,1.9533,1.9533,1.9533,1.9533,9000000.0
2008-11-18 07:27:00,1.9533,1.9533,1.9533,1.9533,16000000.0
2008-11-18 07:28:00,1.9533,1.9533,1.9527,1.95275,20000000.0
2008-11-18 07:29:00,1.9527,1.953,1.9526,1.9527,46800000.0
2008-11-18 07:30:00,1.95265,1.95295,1.9526,1.9527,30900000.0
2008-11-18 07:31:00,1.9526,1.9526,1.9522,1.95225,21000000.0
2008-11-18 07:32:00,1.95225,1.95225,1.9518,1.9522,53800000.0
2008-11-18 07:33:00,1.9521,1.9533,1.9521,1.953,84800000.0
2008-11-18 07:34:00,1.953,1.953,1.953,1.953,29900000.0
2008-11-18 07:35:00,1.9532,1.95325,1.9532,1.9532,13600000.0
2008-11-18 07:36:00,1.9534,1.9534,1.9532,1.95325,38200000.0
2008-11-18 07:37:00,1.9532,1.9532,1.9532,1.9532,27600000.0
2008-11-18 07:38:00,1.9532,1.9535,1.9531,1.9535,80100000.0
2008-11-18 07:39:00,1.95345,1.95365,1.9528,1.9528,64600000.0
2008-11-18 07:40:00,1.9528,1.953,1.9527,1.9527,32500000.0
2008-11-18 07:41:00,1.9527,1.9527,1.9526,1.9527,40200000.0
2008-11-18 07:42:00,1.9527,1.9529,1.9527,1.9528,21400000.0
2008-11-18 07:43:00,1.9527,1.9527,1.9527,1.9527,16300000.0
2008-11-18 07:44:00,1.9527,1.9528,1.9527,1.9527,31100000.0
2008-11-18 07:45:00,1.9527,1.9527,1.95185,1.95225,51000000.0
2008-11-18 07:46:00,1.95215,1.95235,1.95215,1.9523,32000000.0
2008-11-18 07:47:00,1.9523,1.9525,1.9523,1.9523,9300000.0
2008-11-18 07:48:00,1.9523,1.9523,1.9523,1.9523,5400000.0
2008-11-18 07:49:00,1.9523,1.95245,1.9523,1.9523,35000000.0
2008-11-18 07:50:00,1.96,1.9614,1.9599,1.9611,13000000.0
2008-11-18 07:51:00,1.95245,1.9529,1.95245,1.9529,13000000.0
2008-11-18 07:52:00,1.9529,1.95325,1.9529,1.953,20000000.0
2008-11-18 07:53:00,1.953,1.953,1.953,1.953,5000000.0
2008-11-18 07:54:00,1.953,1.95315,1.953,1.953,21000000.0
2008-11-18 07:55:00,1.953,1.953,1.953,1.953,10000000.0
2008-11-18 07:56:00,1.953,1.95305,1.953,1.953,5000000.0
2008-11-18 07:57:00,1.953,1.9533,1.953,1.95325,18800000.0
2008-11-18 07:58:00,1.9533,1.9534,1.9533,1.9534,6000000.0
2008-11-18 07:59:00,1.95335,1.95355,1.9532,1.95355,10200000.0
2008-11-18 08:00:00,1.95355,1.9536,1.9533,1.9533,17000000.0
2008-11-18 08:01:00,1.9533,1.95395,1.95325,1.9534,18000000.0
2008-11-18 08:02:00,1.9534,1.9536,1.9534,1.9536,29000000.0
2008-11-18 08:03:00,1.9536,1.9536,1.9536,1.9536,6000000.0
2008-11-18 08:04:00,1.9536,1.9536,1.9536,1.9536,19000000.0
2008-11-18 08:05:00,1.9536,1.9546,1.9536,1.9542,39000000.0
2008-11-18 08:06:00,1.9544,1.95545,1.9536,1.9552,94500000.0
2008-11-18 08:07:00,1.955,1.955,1.9536,1.9542,83200000.0
2008-11-18 08:08:00,1.95425,1.9551,1.9538,1.95385,47200000.0
2008-11-18 08:09:00,1.9537,1.9542,1.9522,1.9533,77900000.0
2008-11-18 08:10:00,1.95325,1.95415,1.9514,1.9538,265000000.0
2008-11-18 08:11:00,1.9538,1.95425,1.9538,1.9538,95100000.0
2008-11-18 08:12:00,1.95385,1.9546,1.9538,1.954,129200000.0
2008-11-18 08:13:00,1.954,1.9569,1.954,1.9555,98900000.0
2008-11-18 08:14:00,1.9555,1.95605,1.9543,1.95465,128300000.0
2008-11-18 08:15:00,1.95465,1.95595,1.9543,1.9556,104000000.0
2008-11-18 08:16:00,1.9556,1.9561,1.9556,1.9556,70700000.0
2008-11-18 08:17:00,1.9556,1.95965,1.9556,1.9594,188200000.0
2008-11-18 08:18:00,1.9594,1.95965,1.95905,1.9592,44800000.0
2008-11-18 08:19:00,1.9592,1.95945,1.9582,1.9584,82600000.0
2008-11-18 08:20:00,1.9584,1.9587,1.95735,1.9584,136400000.0
2008-11-18 08:21:00,1.95835,1.96135,1.9582,1.9592,207900000.0
2008-11-18 08:22:00,1.9592,1.96015,1.95795,1.9584,86200000.0
2008-11-18 08:23:00,1.9586,1.9589,1.95695,1.9579,103700000.0
2008-11-18 08:24:00,1.9579,1.9581,1.9579,1.9579,26400000.0
2008-11-18 08:25:00,1.9579,1.95975,1.9579,1.9592,158200000.0
2008-11-18 08:26:00,1.9592,1.9593,1.9577,1.9581,93900000.0
2008-11-18 08:27:00,1.9582,1.96125,1.9579,1.9595,146600000.0
2008-11-18 08:28:00,1.95965,1.95965,1.9586,1.9588,71200000.0
2008-11-18 08:29:00,1.95885,1.95995,1.9577,1.9584,109700000.0
2008-11-18 08:30:00,1.9584,1.9594,1.9584,1.9592,50100000.0
2008-11-18 08:31:00,1.959,1.9593,1.9587,1.959,52200000.0
2008-11-18 08:32:00,1.959,1.959,1.959,1.959,32000000.0
2008-11-18 08:33:00,1.959,1.959,1.9589,1.959,48200000.0
2008-11-18 08:34:00,1.9591,1.9591,1.95745,1.9583,111400000.0
2008-11-18 08:35:00,1.9583,1.95915,1.95785,1.95815,41500000.0
2008-11-18 08:36:00,1.95805,1.95855,1.9569,1.9583,80000000.0
2008-11-18 08:37:00,1.9583,1.95855,1.9583,1.9583,43700000.0
2008-11-18 08:38:00,1.9583,1.9583,1.9583,1.9583,28000000.0
2008-11-18 08:39:00,1.9583,1.9583,1.9572,1.9579,108400000.0
2008-11-18 08:40:00,1.9579,1.958,1.9577,1.9577,145100000.0
2008-11-18 08:41:00,1.95775,1.95775,1.9577,1.9577,41600000.0
2008-11-18 08:42:00,1.9577,1.95845,1.9569,1.95765,101700000.0
2008-11-18 08:43:00,1.9579,1.9587,1.9572,1.9574,152100000.0
2008-11-18 08:44:00,1.9574,1.959,1.9574,1.959,80300000.0
2008-11-18 08:45:00,1.959,1.959,1.9572,1.958,53700000.0
2008-11-18 08:46:00,1.9579,1.95855,1.9579,1.95855,87400000.0
2008-11-18 08:47:00,1.9586,1.95905,1.9583,1.95885,36400000.0
2008-11-18 08:48:00,1.9588,1.96025,1.95865,1.95995,48100000.0
2008-11-18 08:49:00,1.9601,1.96045,1.9596,1.96025,33000000.0
2008-11-18 08:50:00,1.9602,1.96145,1.96,1.9614,82600000.0
2008-11-18 08:51:00,1.96155,1.963,1.9614,1.9617,53300000.0
2008-11-18 08:52:00,1.9617,1.9634,1.96145,1.9631,159300000.0
2008-11-18 08:53:00,1.9632,1.96365,1.9618,1.9624,116100000.0
2008-11-18 08:54:00,1.9624,1.9628,1.96135,1.9615,65900000.0
2008-11-18 08:55:00,1.9615,1.96195,1.9615,1.9618,29700000.0
2008-11-18 08:56:00,1.9621,1.9642,1.9619,1.96365,112100000.0
2008-11-18 08:57:00,1.96365,1.96375,1.9619,1.963,77800000.0
2008-11-18 08:58:00,1.963,1.9637,1.96175,1.9637,131400000.0
2008-11-18 08:59:00,1.9638,1.9646,1.9637,1.96425,150700000.0
2008-11-18 09:00:00,1.9642,1.96425,1.9639,1.9639,28000000.0
2008-11-18 09:01:00,1.9639,1.9639,1.9628,1.96325,46600000.0
2008-11-18 09:02:00,1.9632,1.9637,1.9629,1.9637,53600000.0
2008-11-18 09:03:00,1.9637,1.96405,1.9636,1.9637,66200000.0
2008-11-18 09:04:00,1.9637,1.96445,1.9637,1.9639,93700000.0
2008-11-18 09:05:00,1.9639,1.96395,1.9627,1.9639,76100000.0
2008-11-18 09:06:00,1.964,1.96435,1.9628,1.9633,78900000.0
2008-11-18 09:07:00,1.9633,1.9633,1.9623,1.96265,43000000.0
2008-11-18 09:08:00,1.96265,1.9627,1.9624,1.9626,45700000.0
2008-11-18 09:09:00,1.9625,1.96315,1.9625,1.96315,30300000.0
2008-11-18 09:10:00,1.963,1.96315,1.96235,1.9624,64100000.0
2008-11-18 09:11:00,1.9624,1.9625,1.9624,1.9624,68800000.0
2008-11-18 09:12:00,1.9624,1.9632,1.9624,1.9632,59400000.0
2008-11-18 09:13:00,1.96315,1.9633,1.963,1.963,53800000.0
2008-11-18 09:14:00,1.963,1.963,1.963,1.963,50400000.0
2008-11-18 09:15:00,1.963,1.9631,1.963,1.963,29800000.0
2008-11-18 09:16:00,1.963,1.9634,1.9615,1.96185,69300000.0
2008-11-18 09:17:00,1.9618,1.9628,1.9613,1.9616,109800000.0
2008-11-18 09:18:00,1.9616,1.96255,1.9616,1.9622,102000000.0
2008-11-18 09:19:00,1.9622,1.9622,1.96095,1.9616,181600000.0
2008-11-18 09:20:00,1.9616,1.9635,1.9616,1.96265,265000000.0
2008-11-18 09:21:00,1.9626,1.9631,1.9624,1.96265,78700000.0
2008-11-18 09:22:00,1.9626,1.96265,1.96185,1.9619,90700000.0
2008-11-18 09:23:00,1.9609,1.9611,1.9608,1.9609,79200000.0
2008-11-18 09:24:00,1.9609,1.9617,1.9609,1.9616,53400000.0
2008-11-18 09:25:00,1.9616,1.9623,1.96105,1.9615,50800000.0
2008-11-18 09:26:00,1.9615,1.9615,1.9603,1.96145,60600000.0
2008-11-18 09:27:00,1.96135,1.9632,1.9607,1.96135,155900000.0
2008-11-18 09:28:00,1.9616,1.96205,1.9612,1.9617,200600000.0
2008-11-18 09:29:00,1.96165,1.9627,1.9611,1.9617,202400000.0
2008-11-18 09:30:00,1.9616,1.9616,1.957,1.9573,154000000.0
2008-11-18 09:31:00,1.9573,1.95925,1.9573,1.9589,204500000.0
2008-11-18 09:32:00,1.959,1.9592,1.9583,1.95875,41000000.0
2008-11-18 09:33:00,1.95895,1.96055,1.95875,1.96035,149100000.0
2008-11-18 09:34:00,1.96035,1.9616,1.9603,1.9614,68200000.0
2008-11-18 09:35:00,1.9614,1.9621,1.9607,1.9618,111900000.0
2008-11-18 09:36:00,1.9617,1.9619,1.9609,1.9611,140300000.0
2008-11-18 09:37:00,1.9611,1.9611,1.96005,1.96055,65000000.0
2008-11-18 09:38:00,1.9606,1.96105,1.9606,1.9608,34500000.0
2008-11-18 09:39:00,1.9608,1.9608,1.9584,1.95895,86600000.0
2008-11-18 09:40:00,1.959,1.9613,1.9586,1.959,139600000.0
2008-11-18 09:41:00,1.9588,1.95945,1.95745,1.9592,112300000.0
2008-11-18 09:42:00,1.9592,1.9592,1.9583,1.9587,61300000.0
2008-11-18 09:43:00,1.9587,1.9592,1.95785,1.9591,127100000.0
2008-11-18 09:44:00,1.95925,1.9596,1.95915,1.9594,65500000.0
2008-11-18 09:45:00,1.95965,1.9602,1.9583,1.9599,100400000.0
2008-11-18 09:46:00,1.9599,1.9599,1.9595,1.9596,42600000.0
2008-11-18 09:47:00,1.9596,1.9615,1.9596,1.9615,82300000.0
2008-11-18 09:48:00,1.9617,1.962,1.96085,1.9617,112200000.0
2008-11-18 09:49:00,1.96155,1.9617,1.9613,1.9614,47800000.0
2008-11-18 09:50:00,1.9614,1.9614,1.95985,1.95985,45300000.0
2008-11-18 09:51:00,1.9597,1.9623,1.9597,1.9623,94000000.0
2008-11-18 09:52:00,1.9623,1.9634,1.9623,1.9633,51700000.0
2008-11-18 09:53:00,1.9635,1.9636,1.962,1.9622,90600000.0
2008-11-18 09:54:00,1.96225,1.963,1.96225,1.9628,101500000.0
2008-11-18 09:55:00,1.9628,1.9628,1.9617,1.9617,67300000.0
2008-11-18 09:56:00,1.9617,1.9617,1.96055,1.96105,152600000.0
2008-11-18 09:57:00,1.96105,1.9624,1.96105,1.9621,103300000.0
2008-11-18 09:58:00,1.9621,1.9621,1.9603,1.96085,59900000.0
2008-11-18 09:59:00,1.9608,1.9612,1.9608,1.961,41000000.0
2008-11-18 10:00:00,1.961,1.9616,1.961,1.9613,47700000.0
2008-11-18 10:01:00,1.9613,1.9613,1.9591,1.9596,92000000.0
2008-11-18 10:02:00,1.9596,1.96045,1.9596,1.9602,91900000.0
2008-11-18 10:03:00,1.96015,1.9614,1.9589,1.9597,117500000.0
2008-11-18 10:04:00,1.9597,1.95975,1.95605,1.9568,110300000.0
2008-11-18 10:05:00,1.9568,1.9596,1.9568,1.9584,129600000.0
2008-11-18 10:06:00,1.9584,1.9584,1.9564,1.9571,166200000.0
2008-11-18 10:07:00,1.957,1.95815,1.9564,1.958,136100000.0
2008-11-18 10:08:00,1.9579,1.95825,1.956,1.9562,104800000.0
2008-11-18 10:09:00,1.9562,1.95695,1.9558,1.95635,103000000.0
2008-11-18 10:10:00,1.9563,1.9567,1.9559,1.956,82600000.0
2008-11-18 10:11:00,1.9563,1.9565,1.9546,1.9546,97700000.0
2008-11-18 10:12:00,1.9546,1.9552,1.95365,1.9544,208100000.0
2008-11-18 10:13:00,1.9545,1.9552,1.95305,1.95345,148300000.0
2008-11-18 10:14:00,1.9531,1.9546,1.953,1.9546,176400000.0
2008-11-18 10:15:00,1.9546,1.9546,1.95215,1.9541,117100000.0
2008-11-18 10:16:00,1.9542,1.95495,1.9529,1.954,101000000.0
2008-11-18 10:17:00,1.954,1.9541,1.9528,1.953,130600000.0
2008-11-18 10:18:00,1.953,1.9541,1.9521,1.954,213800000.0
2008-11-18 10:19:00,1.954,1.9556,1.95325,1.9555,99000000.0
2008-11-18 10:20:00,1.9556,1.9556,1.9545,1.9549,99400000.0
2008-11-18 10:21:00,1.9547,1.9563,1.9547,1.9555,145600000.0
2008-11-18 10:22:00,1.9555,1.9559,1.9542,1.9557,114900000.0
2008-11-18 10:23:00,1.95575,1.95575,1.9547,1.9557,61900000.0
2008-11-18 10:24:00,1.95575,1.95585,1.9549,1.955,77800000.0
2008-11-18 10:25:00,1.9551,1.9578,1.9551,1.9575,127800000.0
2008-11-18 10:26:00,1.95745,1.9576,1.957,1.9575,44600000.0
2008-11-18 10:27:00,1.95745,1.95795,1.95575,1.95575,74400000.0
2008-11-18 10:28:00,1.9557,1.9558,1.95455,1.9553,70500000.0
2008-11-18 10:29:00,1.9553,1.9559,1.955,1.9559,73400000.0
2008-11-18 10:30:00,1.9558,1.9565,1.9553,1.95585,131100000.0
2008-11-18 10:31:00,1.95595,1.95705,1.95595,1.9566,114200000.0
2008-11-18 10:32:00,1.9566,1.9571,1.95625,1.9566,57500000.0
2008-11-18 10:33:00,1.9566,1.95705,1.9566,1.9568,63000000.0
2008-11-18 10:34:00,1.9568,1.9575,1.9568,1.95715,40700000.0
2008-11-18 10:35:00,1.95735,1.9581,1.9571,1.9574,160500000.0
2008-11-18 10:36:00,1.9574,1.95805,1.9572,1.958,64900000.0
2008-11-18 10:37:00,1.95765,1.95785,1.9564,1.95645,77400000.0
2008-11-18 10:38:00,1.95645,1.95755,1.9563,1.95715,51800000.0
2008-11-18 10:39:00,1.9572,1.9572,1.9558,1.9563,72500000.0
2008-11-18 10:40:00,1.9562,1.9571,1.9551,1.9567,147900000.0
2008-11-18 10:41:00,1.9567,1.95715,1.9564,1.9565,105500000.0
2008-11-18 10:42:00,1.9566,1.95805,1.9566,1.9572,113300000.0
2008-11-18 10:43:00,1.9572,1.9572,1.95595,1.95645,106500000.0
2008-11-18 10:44:00,1.95635,1.9582,1.95595,1.9572,182900000.0
2008-11-18 10:45:00,1.95745,1.9593,1.9571,1.9586,278600000.0
2008-11-18 10:46:00,1.95855,1.95915,1.95795,1.95815,122000000.0
2008-11-18 10:47:00,1.9582,1.9593,1.95655,1.9584,125100000.0
2008-11-18 10:48:00,1.9586,1.9589,1.9585,1.9587,40700000.0
2008-11-18 10:49:00,1.9587,1.9589,1.9587,1.9587,87900000.0
2008-11-18 10:50:00,1.9588,1.95965,1.9586,1.95925,111800000.0
2008-11-18 10:51:00,1.95925,1.9595,1.95925,1.9594,33300000.0
2008-11-18 10:52:00,1.9594,1.9594,1.9577,1.9582,69800000.0
2008-11-18 10:53:00,1.9584,1.96085,1.9584,1.96,163800000.0
2008-11-18 10:54:00,1.96,1.9609,1.96,1.9604,141000000.0
2008-11-18 10:55:00,1.9604,1.9618,1.9592,1.96145,166900000.0
2008-11-18 10:56:00,1.9614,1.9616,1.9583,1.9588,240000000.0
2008-11-18 10:57:00,1.9588,1.9588,1.9547,1.95565,207700000.0
2008-11-18 10:58:00,1.9556,1.95605,1.9535,1.95405,122300000.0
2008-11-18 10:59:00,1.95415,1.95975,1.95415,1.9597,139700000.0
2008-11-18 11:00:00,1.9601,1.9602,1.9584,1.95885,129500000.0
2008-11-18 11:01:00,1.959,1.9592,1.9576,1.9576,196800000.0
2008-11-18 11:02:00,1.9576,1.95855,1.9569,1.95825,139500000.0
2008-11-18 11:03:00,1.95835,1.95885,1.9569,1.9579,139600000.0
2008-11-18 11:04:00,1.95785,1.9579,1.9564,1.9564,83400000.0
2008-11-18 11:05:00,1.9564,1.95725,1.95505,1.9571,90000000.0
2008-11-18 11:06:00,1.9571,1.95815,1.95615,1.95615,56700000.0
2008-11-18 11:07:00,1.9563,1.95695,1.9555,1.9561,193000000.0
2008-11-18 11:08:00,1.95545,1.9572,1.95545,1.957,174600000.0
2008-11-18 11:09:00,1.957,1.9578,1.957,1.95765,80700000.0
2008-11-18 11:10:00,1.9576,1.9592,1.9573,1.9592,106100000.0
2008-11-18 11:11:00,1.9592,1.9592,1.95665,1.9576,76900000.0
2008-11-18 11:12:00,1.9575,1.95855,1.95725,1.95855,85200000.0
2008-11-18 11:13:00,1.95855,1.95855,1.9573,1.95765,100200000.0
2008-11-18 11:14:00,1.9576,1.9586,1.95695,1.95695,94100000.0
2008-11-18 11:15:00,1.95715,1.95955,1.95715,1.95805,119000000.0
2008-11-18 11:16:00,1.9584,1.9599,1.95835,1.9594,82800000.0
2008-11-18 11:17:00,1.95925,1.96025,1.9591,1.9601,101000000.0
2008-11-18 11:18:00,1.9601,1.9601,1.95805,1.95845,92500000.0
2008-11-18 11:19:00,1.9585,1.95885,1.9577,1.9581,109500000.0
2008-11-18 11:20:00,1.95805,1.95835,1.95775,1.9578,56700000.0
2008-11-18 11:21:00,1.9578,1.9578,1.9578,1.9578,31200000.0
2008-11-18 11:22:00,1.9578,1.9578,1.9578,1.9578,26400000.0
2008-11-18 11:23:00,1.9578,1.95885,1.9567,1.9583,85300000.0
2008-11-18 11:24:00,1.9583,1.9593,1.9583,1.9593,102600000.0
2008-11-18 11:25:00,1.95925,1.95975,1.9584,1.95855,129200000.0
2008-11-18 11:26:00,1.9584,1.9594,1.9584,1.95925,59200000.0
2008-11-18 11:27:00,1.9592,1.95965,1.9591,1.9596,32700000.0
2008-11-18 11:28:00,1.9596,1.96015,1.9596,1.96,65900000.0
2008-11-18 11:29:00,1.96,1.96035,1.9586,1.9601,68700000.0
2008-11-18 11:30:00,1.9601,1.9608,1.9592,1.9603,135900000.0
2008-11-18 11:31:00,1.96035,1.96045,1.95905,1.9598,90700000.0
2008-11-18 11:32:00,1.9598,1.95985,1.9576,1.9589,103600000.0
2008-11-18 11:33:00,1.95895,1.95925,1.95795,1.9589,98900000.0
2008-11-18 11:34:00,1.959,1.9595,1.95795,1.9581,82000000.0
2008-11-18 11:35:00,1.9581,1.96015,1.9581,1.9587,69900000.0
2008-11-18 11:36:00,1.9587,1.95875,1.95765,1.9586,100400000.0
2008-11-18 11:37:00,1.95855,1.9586,1.9583,1.9583,54000000.0
2008-11-18 11:38:00,1.9583,1.9583,1.9552,1.9559,130900000.0
2008-11-18 11:39:00,1.95595,1.95645,1.9544,1.95615,244600000.0
2008-11-18 11:40:00,1.9563,1.9578,1.9563,1.9572,145400000.0
2008-11-18 11:41:00,1.9572,1.95925,1.95715,1.95915,143300000.0
2008-11-18 11:42:00,1.9592,1.9601,1.9588,1.9595,114700000.0
2008-11-18 11:43:00,1.9595,1.9595,1.9579,1.9581,42600000.0
2008-11-18 11:44:00,1.95815,1.9585,1.95775,1.9581,125200000.0
2008-11-18 11:45:00,1.9579,1.9581,1.9571,1.9578,57100000.0
2008-11-18 11:46:00,1.95775,1.9582,1.95665,1.9575,81900000.0
2008-11-18 11:47:00,1.9574,1.95745,1.95645,1.9573,57800000.0
2008-11-18 11:48:00,1.9573,1.9579,1.9567,1.9569,73900000.0
2008-11-18 11:49:00,1.95685,1.9587,1.9567,1.9587,131200000.0
2008-11-18 11:50:00,1.9588,1.9592,1.95755,1.9588,118600000.0
2008-11-18 11:51:00,1.9588,1.959,1.9578,1.9581,144500000.0
2008-11-18 11:52:00,1.9581,1.9587,1.95805,1.9581,86500000.0
2008-11-18 11:53:00,1.958,1.9588,1.958,1.9587,66100000.0
2008-11-18 11:54:00,1.9587,1.9594,1.95835,1.9585,72800000.0
2008-11-18 11:55:00,1.9585,1.9585,1.9566,1.9566,84500000.0
2008-11-18 11:56:00,1.9566,1.9566,1.9563,1.9564,66900000.0
2008-11-18 11:57:00,1.9564,1.9569,1.9563,1.9567,107000000.0
2008-11-18 11:58:00,1.9567,1.9582,1.9547,1.95565,113600000.0
2008-11-18 11:59:00,1.95595,1.9563,1.95515,1.95615,82100000.0
2008-11-18 12:00:00,1.9561,1.9573,1.9561,1.9573,101700000.0
2008-11-18 12:01:00,1.9573,1.9575,1.957,1.9573,42600000.0
2008-11-18 12:02:00,1.9572,1.9575,1.957,1.9575,18000000.0
2008-11-18 12:03:00,1.9576,1.9581,1.9564,1.9566,71200000.0
2008-11-18 12:04:00,1.9566,1.95695,1.95645,1.95695,52800000.0
2008-11-18 12:05:00,1.957,1.9577,1.95665,1.95715,101400000.0
2008-11-18 12:06:00,1.95705,1.9572,1.9561,1.9567,53600000.0
2008-11-18 12:07:00,1.9567,1.9567,1.9533,1.9547,146500000.0
2008-11-18 12:08:00,1.9547,1.95605,1.9547,1.9559,66000000.0
2008-11-18 12:09:00,1.95585,1.95585,1.9542,1.9542,84100000.0
2008-11-18 12:10:00,1.9542,1.9549,1.95375,1.9539,51300000.0
2008-11-18 12:11:00,1.9539,1.9539,1.95065,1.9531,130900000.0
2008-11-18 12:12:00,1.95325,1.9542,1.95325,1.9542,57500000.0
2008-11-18 12:13:00,1.9542,1.9542,1.9531,1.9536,90200000.0
2008-11-18 12:14:00,1.9536,1.9536,1.9513,1.9531,203000000.0
2008-11-18 12:15:00,1.9531,1.9532,1.9524,1.95285,77400000.0
2008-11-18 12:16:00,1.9529,1.9534,1.95255,1.95335,57800000.0
2008-11-18 12:17:00,1.95345,1.95485,1.9532,1.9532,113500000.0
2008-11-18 12:18:00,1.9532,1.9536,1.95225,1.95225,51400000.0
2008-11-18 12:19:00,1.95225,1.9527,1.9512,1.95175,106000000.0
2008-11-18 12:20:00,1.9518,1.9539,1.9518,1.9539,161500000.0
2008-11-18 12:21:00,1.9539,1.9539,1.952,1.9534,186000000.0
2008-11-18 12:22:00,1.9534,1.9534,1.9523,1.9529,111300000.0
2008-11-18 12:23:00,1.9529,1.9531,1.9521,1.9524,89000000.0
2008-11-18 12:24:00,1.9524,1.9524,1.95155,1.9523,22000000.0
2008-11-18 12:25:00,1.9523,1.9525,1.9522,1.9524,78500000.0
2008-11-18 12:26:00,1.9525,1.95255,1.9524,1.9525,13400000.0
2008-11-18 12:27:00,1.9525,1.9527,1.95035,1.9511,42600000.0
2008-11-18 12:28:00,1.9519,1.95385,1.9515,1.9534,108100000.0
2008-11-18 12:29:00,1.95375,1.9545,1.95345,1.9543,64700000.0
2008-11-18 12:30:00,1.9535,1.9555,1.9528,1.9551,154200000.0
2008-11-18 12:31:00,1.9551,1.95545,1.95425,1.9546,70700000.0
2008-11-18 12:32:00,1.95505,1.9554,1.9542,1.9548,85200000.0
2008-11-18 12:33:00,1.9548,1.9548,1.9537,1.9538,55000000.0
2008-11-18 12:34:00,1.95375,1.95425,1.95355,1.9537,80200000.0
2008-11-18 12:35:00,1.9537,1.9539,1.9537,1.9537,52000000.0
2008-11-18 12:36:00,1.9537,1.9537,1.95285,1.9534,32200000.0
2008-11-18 12:37:00,1.9534,1.95375,1.95245,1.95275,50700000.0
2008-11-18 12:38:00,1.9528,1.9534,1.9527,1.95285,45600000.0
2008-11-18 12:39:00,1.9528,1.95315,1.9527,1.9527,41200000.0
2008-11-18 12:40:00,1.9527,1.9527,1.9517,1.9521,38700000.0
2008-11-18 12:41:00,1.9521,1.95255,1.9515,1.95205,87300000.0
2008-11-18 12:42:00,1.9519,1.953,1.9519,1.95215,66700000.0
2008-11-18 12:43:00,1.95205,1.95235,1.95205,1.95235,19000000.0
2008-11-18 12:44:00,1.95235,1.95235,1.952,1.9521,38000000.0
2008-11-18 12:45:00,1.9521,1.95225,1.95105,1.9511,47000000.0
2008-11-18 12:46:00,1.95115,1.95165,1.95035,1.95045,71300000.0
2008-11-18 12:47:00,1.95045,1.9507,1.95035,1.9505,29000000.0
2008-11-18 12:48:00,1.95055,1.9507,1.9497,1.9497,29900000.0
2008-11-18 12:49:00,1.9498,1.9498,1.9482,1.94945,67800000.0
2008-11-18 12:50:00,1.9495,1.9497,1.94865,1.949,33500000.0
2008-11-18 12:51:00,1.94905,1.94995,1.94905,1.9498,85200000.0
2008-11-18 12:52:00,1.9499,1.9501,1.9498,1.95005,24000000.0
2008-11-18 12:53:00,1.95005,1.95085,1.95005,1.9502,40800000.0
2008-11-18 12:54:00,1.9502,1.9519,1.94995,1.9513,68200000.0
2008-11-18 12:55:00,1.9513,1.9517,1.95125,1.95155,19000000.0
2008-11-18 12:56:00,1.9516,1.95175,1.9514,1.95165,32300000.0
2008-11-18 12:57:00,1.95175,1.95175,1.9501,1.9501,59500000.0
2008-11-18 12:58:00,1.9501,1.9501,1.9491,1.9491,47700000.0
2008-11-18 12:59:00,1.94915,1.9511,1.94915,1.9511,37600000.0
2008-11-18 13:00:00,1.9511,1.9513,1.95,1.951,59200000.0
2008-11-18 13:01:00,1.95015,1.9515,1.9501,1.9515,54700000.0
2008-11-18 13:02:00,1.95145,1.95305,1.9509,1.9527,176900000.0
2008-11-18 13:03:00,1.9519,1.95255,1.9517,1.9525,74500000.0
2008-11-18 13:04:00,1.9525,1.9525,1.9509,1.9509,59400000.0
2008-11-18 13:05:00,1.9509,1.95125,1.9509,1.95105,32400000.0
2008-11-18 13:06:00,1.951,1.95195,1.951,1.9517,61700000.0
2008-11-18 13:07:00,1.95175,1.95175,1.95045,1.951,79900000.0
2008-11-18 13:08:00,1.951,1.951,1.9453,1.94655,174600000.0
2008-11-18 13:09:00,1.9466,1.9478,1.94655,1.947,117400000.0
2008-11-18 13:10:00,1.947,1.94815,1.9466,1.94705,112000000.0
2008-11-18 13:11:00,1.94715,1.94755,1.947,1.9472,90200000.0
2008-11-18 13:12:00,1.94745,1.9483,1.9473,1.94745,49800000.0
2008-11-18 13:13:00,1.94745,1.94745,1.94595,1.9462,49900000.0
2008-11-18 13:14:00,1.9462,1.94695,1.94605,1.94665,25500000.0
2008-11-18 13:15:00,1.9467,1.9467,1.946,1.9462,65000000.0
2008-11-18 13:16:00,1.9462,1.94655,1.946,1.9463,87900000.0
2008-11-18 13:17:00,1.9463,1.9463,1.94525,1.9462,44400000.0
2008-11-18 13:18:00,1.9462,1.9472,1.9461,1.94715,74000000.0
2008-11-18 13:19:00,1.947,1.94705,1.94385,1.94475,170600000.0
2008-11-18 13:20:00,1.94485,1.9474,1.94475,1.9474,100900000.0
2008-11-18 13:21:00,1.9474,1.9476,1.9474,1.94755,20600000.0
2008-11-18 13:22:00,1.9476,1.9482,1.9476,1.9478,81100000.0
2008-11-18 13:23:00,1.94775,1.9483,1.94775,1.9483,54700000.0
2008-11-18 13:24:00,1.9483,1.9483,1.9483,1.9483,15000000.0
2008-11-18 13:25:00,1.9483,1.9483,1.9483,1.9483,9000000.0
2008-11-18 13:26:00,1.9483,1.949,1.9483,1.949,26100000.0
2008-11-18 13:27:00,1.949,1.9492,1.94785,1.94895,72400000.0
2008-11-18 13:28:00,1.94885,1.94925,1.94855,1.94875,28300000.0
2008-11-18 13:29:00,1.9488,1.9492,1.9487,1.9492,29600000.0
2008-11-18 13:30:00,1.949,1.9492,1.94865,1.94885,26100000.0
2008-11-18 13:31:00,1.9489,1.94895,1.9485,1.9485,21700000.0
2008-11-18 13:32:00,1.94855,1.94855,1.9482,1.94835,31000000.0
2008-11-18 13:33:00,1.9483,1.94875,1.9483,1.94855,26000000.0
2008-11-18 13:34:00,1.9486,1.94925,1.9486,1.949,20600000.0
2008-11-18 13:35:00,1.94895,1.9511,1.94895,1.9507,123000000.0
2008-11-18 13:36:00,1.9507,1.9512,1.94995,1.9512,73000000.0
2008-11-18 13:37:00,1.951,1.9517,1.94995,1.95115,89000000.0
2008-11-18 13:38:00,1.95115,1.95125,1.94965,1.94985,83900000.0
2008-11-18 13:39:00,1.95,1.95045,1.94975,1.95005,99800000.0
2008-11-18 13:40:00,1.95015,1.95025,1.9493,1.94955,45400000.0
2008-11-18 13:41:00,1.9496,1.9506,1.9495,1.9506,62000000.0
2008-11-18 13:42:00,1.95075,1.9508,1.94965,1.9501,82600000.0
2008-11-18 13:43:00,1.95005,1.95125,1.95005,1.95105,110500000.0
2008-11-18 13:44:00,1.951,1.95105,1.9506,1.9509,62600000.0
2008-11-18 13:45:00,1.95095,1.9512,1.9509,1.9512,114500000.0
2008-11-18 13:46:00,1.9512,1.9517,1.9512,1.9516,79500000.0
2008-11-18 13:47:00,1.9517,1.95345,1.95135,1.9532,86200000.0
2008-11-18 13:48:00,1.9531,1.95425,1.95285,1.95395,90200000.0
2008-11-18 13:49:00,1.9539,1.95425,1.9539,1.95415,105900000.0
2008-11-18 13:50:00,1.9541,1.95435,1.9539,1.9539,422200000.0
2008-11-18 13:51:00,1.9539,1.9539,1.95195,1.9524,123100000.0
2008-11-18 13:52:00,1.9524,1.9527,1.9524,1.9527,16000000.0
2008-11-18 13:53:00,1.9527,1.9527,1.9525,1.9525,21600000.0
2008-11-18 13:54:00,1.9525,1.9525,1.9519,1.95205,51900000.0
2008-11-18 13:55:00,1.9521,1.95235,1.9519,1.9521,23000000.0
2008-11-18 13:56:00,1.9521,1.9521,1.95085,1.95125,47800000.0
2008-11-18 13:57:00,1.9514,1.95215,1.9512,1.95135,68700000.0
2008-11-18 13:58:00,1.95135,1.9523,1.9513,1.9518,60600000.0
2008-11-18 13:59:00,1.9518,1.9518,1.95045,1.95155,65400000.0
2008-11-18 14:00:00,1.95145,1.9532,1.95145,1.9531,54300000.0
2008-11-18 14:01:00,1.9532,1.95335,1.9527,1.9528,31000000.0
2008-11-18 14:02:00,1.95275,1.953,1.95275,1.9529,37500000.0
2008-11-18 14:03:00,1.9529,1.95315,1.9512,1.9516,99100000.0
2008-11-18 14:04:00,1.9516,1.95285,1.95145,1.9526,116800000.0
2008-11-18 14:05:00,1.9528,1.95375,1.9525,1.95355,101300000.0
2008-11-18 14:06:00,1.9536,1.955,1.95355,1.9539,84000000.0
2008-11-18 14:07:00,1.9542,1.95565,1.95395,1.95555,139600000.0
2008-11-18 14:08:00,1.9555,1.9555,1.9538,1.9538,23700000.0
2008-11-18 14:09:00,1.9537,1.9548,1.95355,1.95355,43900000.0
2008-11-18 14:10:00,1.95355,1.95385,1.95325,1.95355,61000000.0
2008-11-18 14:11:00,1.95335,1.954,1.95335,1.9535,78100000.0
2008-11-18 14:12:00,1.9535,1.9535,1.9512,1.9525,79800000.0
2008-11-18 14:13:00,1.9526,1.95325,1.9526,1.9528,29000000.0
2008-11-18 14:14:00,1.9528,1.9533,1.9528,1.9529,72400000.0
2008-11-18 14:15:00,1.9529,1.95355,1.9529,1.9534,33000000.0
2008-11-18 14:16:00,1.9534,1.95505,1.9534,1.95475,76400000.0
2008-11-18 14:17:00,1.9547,1.9549,1.95465,1.9549,23600000.0
2008-11-18 14:18:00,1.9549,1.95685,1.9549,1.95535,119000000.0
2008-11-18 14:19:00,1.9554,1.9554,1.9551,1.9553,25900000.0
2008-11-18 14:20:00,1.95535,1.95535,1.9549,1.9549,23000000.0
2008-11-18 14:21:00,1.955,1.955,1.95355,1.95395,51100000.0
2008-11-18 14:22:00,1.95405,1.9547,1.9539,1.9547,49100000.0
2008-11-18 14:23:00,1.9547,1.95515,1.9546,1.9548,43100000.0
2008-11-18 14:24:00,1.9547,1.95485,1.95435,1.9546,38300000.0
2008-11-18 14:25:00,1.9547,1.9547,1.95235,1.95255,110800000.0
2008-11-18 14:26:00,1.9526,1.9543,1.95205,1.95325,108500000.0
2008-11-18 14:27:00,1.9534,1.95545,1.9534,1.9553,143600000.0
2008-11-18 14:28:00,1.9553,1.9555,1.9552,1.95545,53100000.0
2008-11-18 14:29:00,1.9555,1.95575,1.9555,1.9556,47400000.0
2008-11-18 14:30:00,1.9556,1.9556,1.9546,1.9551,63100000.0
2008-11-18 14:31:00,1.9551,1.9551,1.9544,1.9544,54400000.0
2008-11-18 14:32:00,1.9544,1.95545,1.9542,1.95485,64300000.0
2008-11-18 14:33:00,1.95505,1.9557,1.9549,1.9557,55700000.0
2008-11-18 14:34:00,1.9557,1.9563,1.9551,1.9558,68700000.0
2008-11-18 14:35:00,1.95575,1.95605,1.9555,1.9555,196500000.0
2008-11-18 14:36:00,1.9555,1.95555,1.9541,1.9543,97100000.0
2008-11-18 14:37:00,1.9543,1.9553,1.95305,1.9548,129900000.0
2008-11-18 14:38:00,1.9546,1.9547,1.9542,1.95425,53900000.0
2008-11-18 14:39:00,1.95435,1.955,1.9541,1.9549,49900000.0
2008-11-18 14:40:00,1.9549,1.9549,1.9549,1.9549,28800000.0
2008-11-18 14:41:00,1.9549,1.9549,1.9549,1.9549,8400000.0
2008-11-18 14:42:00,1.9549,1.9554,1.9549,1.95525,20300000.0
2008-11-18 14:43:00,1.9553,1.9561,1.95515,1.9556,77400000.0
2008-11-18 14:44:00,1.9556,1.95585,1.9556,1.9557,28700000.0
2008-11-18 14:45:00,1.9557,1.9557,1.9549,1.9552,35400000.0
2008-11-18 14:46:00,1.95535,1.9555,1.9553,1.95545,10500000.0
2008-11-18 14:47:00,1.9554,1.9554,1.9552,1.9552,64500000.0
2008-11-18 14:48:00,1.9552,1.9552,1.9552,1.9552,87500000.0
2008-11-18 14:49:00,1.9552,1.9555,1.95505,1.9553,55100000.0
2008-11-18 14:50:00,1.9553,1.95565,1.9546,1.955,117500000.0
2008-11-18 14:51:00,1.955,1.9552,1.955,1.955,167700000.0
2008-11-18 14:52:00,1.955,1.95535,1.9545,1.9549,98400000.0
2008-11-18 14:53:00,1.9549,1.9552,1.9549,1.955,23900000.0
2008-11-18 14:54:00,1.9552,1.9554,1.9544,1.9545,25700000.0
2008-11-18 14:55:00,1.9547,1.9548,1.95345,1.95365,41100000.0
2008-11-18 14:56:00,1.95375,1.95445,1.95365,1.9537,96500000.0
2008-11-18 14:57:00,1.9537,1.95405,1.95335,1.9535,81400000.0
2008-11-18 14:58:00,1.9535,1.9535,1.95245,1.953,50800000.0
2008-11-18 14:59:00,1.953,1.9533,1.9523,1.9532,43900000.0
2008-11-18 15:00:00,1.95345,1.9549,1.95345,1.954,98300000.0
2008-11-18 15:01:00,1.9539,1.9549,1.95225,1.95315,91800000.0
2008-11-18 15:02:00,1.9531,1.9551,1.95185,1.9549,126300000.0
2008-11-18 15:03:00,1.9548,1.9558,1.95425,1.95485,181000000.0
2008-11-18 15:04:00,1.9548,1.9548,1.9528,1.9531,91200000.0
2008-11-18 15:05:00,1.9531,1.95615,1.9527,1.9559,107700000.0
2008-11-18 15:06:00,1.95595,1.95605,1.95435,1.9546,83100000.0
2008-11-18 15:07:00,1.9546,1.9546,1.9515,1.9518,102400000.0
2008-11-18 15:08:00,1.95145,1.9518,1.94975,1.9501,131600000.0
2008-11-18 15:09:00,1.95015,1.95185,1.95005,1.9512,185500000.0
2008-11-18 15:10:00,1.95105,1.95105,1.94985,1.9506,140300000.0
2008-11-18 15:11:00,1.95055,1.9506,1.94925,1.9494,82000000.0
2008-11-18 15:12:00,1.9495,1.9501,1.9489,1.9498,93000000.0
2008-11-18 15:13:00,1.94985,1.95035,1.9493,1.9501,108600000.0
2008-11-18 15:14:00,1.9501,1.95075,1.94935,1.95075,71000000.0
2008-11-18 15:15:00,1.95075,1.9511,1.9495,1.9509,177500000.0
2008-11-18 15:16:00,1.9509,1.95185,1.95025,1.9517,204400000.0
2008-11-18 15:17:00,1.95175,1.95235,1.95,1.95005,81100000.0
2008-11-18 15:18:00,1.9501,1.95025,1.9493,1.95,97500000.0
2008-11-18 15:19:00,1.95005,1.95135,1.9493,1.9512,121300000.0
2008-11-18 15:20:00,1.95115,1.95155,1.95035,1.951,108800000.0
2008-11-18 15:21:00,1.9511,1.95115,1.9502,1.95075,54100000.0
2008-11-18 15:22:00,1.95085,1.951,1.95,1.95035,32900000.0
2008-11-18 15:23:00,1.95045,1.9511,1.9504,1.9511,43800000.0
2008-11-18 15:24:00,1.951,1.9512,1.951,1.9511,76100000.0
2008-11-18 15:25:00,1.9511,1.9513,1.951,1.9513,192100000.0
2008-11-18 15:26:00,1.9513,1.9519,1.95095,1.9517,81800000.0
2008-11-18 15:27:00,1.9518,1.9533,1.9516,1.9532,129100000.0
2008-11-18 15:28:00,1.9532,1.95345,1.95135,1.9527,60600000.0
2008-11-18 15:29:00,1.9528,1.95295,1.9523,1.95245,60400000.0
2008-11-18 15:30:00,1.9524,1.9529,1.95225,1.9523,112900000.0
2008-11-18 15:31:00,1.9523,1.95385,1.9513,1.95335,82400000.0
2008-11-18 15:32:00,1.95345,1.95345,1.95185,1.9527,82200000.0
2008-11-18 15:33:00,1.95265,1.95315,1.9522,1.9528,90800000.0
2008-11-18 15:34:00,1.95295,1.95305,1.9521,1.9521,55300000.0
2008-11-18 15:35:00,1.95205,1.9526,1.95195,1.95225,68800000.0
2008-11-18 15:36:00,1.9523,1.9525,1.95,1.95055,127200000.0
2008-11-18 15:37:00,1.95075,1.954,1.9504,1.95255,117000000.0
2008-11-18 15:38:00,1.95225,1.95325,1.95225,1.95295,109400000.0
2008-11-18 15:39:00,1.9529,1.9533,1.9527,1.9529,67300000.0
2008-11-18 15:40:00,1.9529,1.95305,1.9529,1.95295,67900000.0
2008-11-18 15:41:00,1.953,1.95395,1.95235,1.9524,125200000.0
2008-11-18 15:42:00,1.9524,1.9524,1.9501,1.9506,100200000.0
2008-11-18 15:43:00,1.9505,1.95115,1.949,1.95075,184000000.0
2008-11-18 15:44:00,1.95095,1.9511,1.94825,1.9503,265000000.0
2008-11-18 15:45:00,1.9503,1.95145,1.9484,1.95035,191400000.0
2008-11-18 15:46:00,1.95035,1.95095,1.95005,1.9503,59400000.0
2008-11-18 15:47:00,1.9502,1.9513,1.9495,1.9512,114300000.0
2008-11-18 15:48:00,1.95105,1.9513,1.9506,1.9512,70900000.0
2008-11-18 15:49:00,1.95125,1.9516,1.94945,1.9506,84200000.0
2008-11-18 15:50:00,1.9504,1.9513,1.9503,1.9505,67300000.0
2008-11-18 15:51:00,1.95065,1.95165,1.95065,1.9515,68900000.0
2008-11-18 15:52:00,1.9515,1.9523,1.9515,1.9521,112300000.0
2008-11-18 15:53:00,1.9521,1.9521,1.95065,1.9512,81200000.0
2008-11-18 15:54:00,1.9512,1.9519,1.9509,1.9512,106400000.0
2008-11-18 15:55:00,1.95125,1.9535,1.95125,1.9533,103800000.0
2008-11-18 15:56:00,1.95335,1.9535,1.9528,1.95305,107800000.0
2008-11-18 15:57:00,1.95305,1.9536,1.95225,1.95315,132100000.0
2008-11-18 15:58:00,1.95325,1.9542,1.953,1.95405,121900000.0
2008-11-18 15:59:00,1.9539,1.95405,1.95175,1.95245,174800000.0
2008-11-18 16:00:00,1.9524,1.954,1.9524,1.954,236700000.0
2008-11-18 16:01:00,1.954,1.95495,1.9538,1.9545,89700000.0
2008-11-18 16:02:00,1.9545,1.9545,1.95255,1.95275,134000000.0
2008-11-18 16:03:00,1.95305,1.9541,1.95305,1.9537,200600000.0
2008-11-18 16:04:00,1.95305,1.9542,1.9524,1.95315,160100000.0
2008-11-18 16:05:00,1.95315,1.95575,1.95315,1.95475,163300000.0
2008-11-18 16:06:00,1.9548,1.95555,1.95325,1.95345,100300000.0
2008-11-18 16:07:00,1.9534,1.9542,1.953,1.9541,69000000.0
2008-11-18 16:08:00,1.9541,1.9541,1.95225,1.95305,113300000.0
2008-11-18 16:09:00,1.9531,1.9535,1.9526,1.95335,100700000.0
2008-11-18 16:10:00,1.95365,1.95385,1.9529,1.9534,53700000.0
2008-11-18 16:11:00,1.9533,1.9536,1.9523,1.95345,79800000.0
2008-11-18 16:12:00,1.95355,1.9544,1.95355,1.9537,84300000.0
2008-11-18 16:13:00,1.9536,1.9538,1.9526,1.9526,67700000.0
2008-11-18 16:14:00,1.9529,1.95355,1.9513,1.95255,113100000.0
2008-11-18 16:15:00,1.9525,1.95255,1.95165,1.95175,85900000.0
2008-11-18 16:16:00,1.95185,1.9519,1.95095,1.9515,64300000.0
2008-11-18 16:17:00,1.9515,1.9515,1.94775,1.9478,132000000.0
2008-11-18 16:18:00,1.94815,1.9493,1.94805,1.94855,78000000.0
2008-11-18 16:19:00,1.94865,1.94865,1.9466,1.94755,175500000.0
2008-11-18 16:20:00,1.9475,1.948,1.9467,1.9474,95600000.0
2008-11-18 16:21:00,1.94745,1.94785,1.94725,1.94765,72900000.0
2008-11-18 16:22:00,1.9476,1.9487,1.9475,1.94855,65700000.0
2008-11-18 16:23:00,1.9486,1.95065,1.94845,1.9501,170400000.0
2008-11-18 16:24:00,1.9501,1.95135,1.9493,1.9503,82100000.0
2008-11-18 16:25:00,1.95025,1.95075,1.95025,1.9506,41000000.0
2008-11-18 16:26:00,1.95065,1.95085,1.94915,1.94945,76600000.0
2008-11-18 16:27:00,1.9494,1.9501,1.9494,1.9497,44200000.0
2008-11-18 16:28:00,1.9497,1.9502,1.9497,1.95015,30400000.0
2008-11-18 16:29:00,1.9502,1.95045,1.9501,1.9503,35800000.0
2008-11-18 16:30:00,1.9503,1.9512,1.9489,1.9496,92600000.0
2008-11-18 16:31:00,1.94955,1.95315,1.94955,1.9527,197700000.0
2008-11-18 16:32:00,1.95265,1.95265,1.9491,1.95025,185400000.0
2008-11-18 16:33:00,1.9503,1.9505,1.94915,1.9499,130500000.0
2008-11-18 16:34:00,1.9498,1.95035,1.9489,1.95005,119100000.0
2008-11-18 16:35:00,1.94995,1.9505,1.94855,1.9488,78800000.0
2008-11-18 16:36:00,1.9488,1.94965,1.946,1.94645,173200000.0
2008-11-18 16:37:00,1.9465,1.9477,1.946,1.947,244500000.0
2008-11-18 16:38:00,1.947,1.9472,1.94515,1.9456,194300000.0
2008-11-18 16:39:00,1.9456,1.9469,1.9451,1.9461,251799999.0
2008-11-18 16:40:00,1.946,1.9466,1.94345,1.94345,164700000.0
2008-11-18 16:41:00,1.9435,1.9438,1.9414,1.94145,148400000.0
2008-11-18 16:42:00,1.94165,1.9441,1.94095,1.94405,183000000.0
2008-11-18 16:43:00,1.9439,1.944,1.9422,1.94335,135100000.0
2008-11-18 16:44:00,1.94335,1.944,1.943,1.9434,129800000.0
2008-11-18 16:45:00,1.9436,1.94515,1.9432,1.9447,217400000.0
2008-11-18 16:46:00,1.9447,1.9452,1.9442,1.94495,338200000.0
2008-11-18 16:47:00,1.94565,1.94625,1.94425,1.94505,248400000.0
2008-11-18 16:48:00,1.9444,1.94515,1.9431,1.9436,171200000.0
2008-11-18 16:49:00,1.9435,1.9441,1.94265,1.94365,136500000.0
2008-11-18 16:50:00,1.9435,1.944,1.94215,1.94295,151600000.0
2008-11-18 16:51:00,1.94365,1.94415,1.9426,1.9434,117800000.0
2008-11-18 16:52:00,1.9436,1.94435,1.9428,1.9437,115500000.0
2008-11-18 16:53:00,1.94335,1.9441,1.9425,1.9439,143200000.0
2008-11-18 16:54:00,1.9439,1.94555,1.94355,1.9453,96800000.0
2008-11-18 16:55:00,1.9453,1.9467,1.9439,1.9465,112700000.0
2008-11-18 16:56:00,1.9467,1.9475,1.9449,1.94615,113300000.0
2008-11-18 16:57:00,1.9463,1.94695,1.94505,1.9467,202600000.0
2008-11-18 16:58:00,1.9466,1.9473,1.94615,1.9464,134000000.0
2008-11-18 16:59:00,1.94645,1.94735,1.94395,1.9445,181400000.0
2008-11-18 17:00:00,1.9445,1.94555,1.94315,1.94465,192000000.0
2008-11-18 17:01:00,1.9447,1.94585,1.94345,1.9439,160000000.0
2008-11-18 17:02:00,1.94395,1.9445,1.94265,1.943,118900000.0
2008-11-18 17:03:00,1.9429,1.9447,1.9415,1.9447,192000000.0
2008-11-18 17:04:00,1.9446,1.9467,1.9444,1.9456,114000000.0
2008-11-18 17:05:00,1.94555,1.94585,1.94405,1.9444,156900000.0
2008-11-18 17:06:00,1.9443,1.9451,1.9437,1.94415,144900000.0
2008-11-18 17:07:00,1.9451,1.9476,1.9444,1.9467,151500000.0
2008-11-18 17:08:00,1.94615,1.94655,1.9448,1.9459,178400000.0
2008-11-18 17:09:00,1.9459,1.946,1.9446,1.9448,198300000.0
2008-11-18 17:10:00,1.9448,1.94695,1.9448,1.94545,163000000.0
2008-11-18 17:11:00,1.9453,1.9453,1.94365,1.9439,202100000.0
2008-11-18 17:12:00,1.9439,1.9439,1.943,1.9433,99200000.0
2008-11-18 17:13:00,1.9433,1.944,1.943,1.9431,95000000.0
2008-11-18 17:14:00,1.94305,1.9437,1.94205,1.94295,149900000.0
2008-11-18 17:15:00,1.94285,1.9437,1.94285,1.9432,128500000.0
2008-11-18 17:16:00,1.9432,1.9432,1.9386,1.93905,150300000.0
2008-11-18 17:17:00,1.9391,1.94,1.9382,1.93985,179400000.0
2008-11-18 17:18:00,1.9395,1.9397,1.934,1.93515,248400000.0
2008-11-18 17:19:00,1.9351,1.9383,1.9351,1.9375,163700000.0
2008-11-18 17:20:00,1.9375,1.93765,1.9337,1.9345,189400000.0
2008-11-18 17:21:00,1.93475,1.9362,1.93475,1.9358,103500000.0
2008-11-18 17:22:00,1.93585,1.93735,1.93555,1.93655,171800000.0
2008-11-18 17:23:00,1.9367,1.93755,1.93535,1.9369,219500000.0
2008-11-18 17:24:00,1.9369,1.93745,1.9348,1.93655,203500000.0
2008-11-18 17:25:00,1.93645,1.9384,1.93445,1.93505,279000000.0
2008-11-18 17:26:00,1.9352,1.9378,1.93455,1.9372,224900000.0
2008-11-18 17:27:00,1.9375,1.938,1.9361,1.93665,264100000.0
2008-11-18 17:28:00,1.9369,1.9369,1.9356,1.93605,109200000.0
2008-11-18 17:29:00,1.9362,1.9365,1.9359,1.936,78300000.0
2008-11-18 17:30:00,1.936,1.9368,1.93505,1.9363,121900000.0
2008-11-18 17:31:00,1.9363,1.9363,1.93525,1.93575,104800000.0
2008-11-18 17:32:00,1.9358,1.93605,1.9352,1.936,78400000.0
2008-11-18 17:33:00,1.9359,1.9361,1.93555,1.9356,53000000.0
2008-11-18 17:34:00,1.93545,1.9356,1.9345,1.9346,93400000.0
2008-11-18 17:35:00,1.93465,1.9358,1.9346,1.9354,88000000.0
2008-11-18 17:36:00,1.9354,1.93685,1.9338,1.93655,156400000.0
2008-11-18 17:37:00,1.93665,1.9367,1.93505,1.9354,157100000.0
2008-11-18 17:38:00,1.93535,1.9366,1.93475,1.93495,109100000.0
2008-11-18 17:39:00,1.93455,1.9346,1.93375,1.9338,81400000.0
2008-11-18 17:40:00,1.9338,1.9348,1.9337,1.93475,140400000.0
2008-11-18 17:41:00,1.9347,1.9347,1.9332,1.9336,156300000.0
2008-11-18 17:42:00,1.9336,1.9342,1.9328,1.9328,109000000.0
2008-11-18 17:43:00,1.9329,1.93615,1.9329,1.93515,216900000.0
2008-11-18 17:44:00,1.9352,1.93675,1.93375,1.93555,135300000.0
2008-11-18 17:45:00,1.9356,1.93745,1.9355,1.93635,159400000.0
2008-11-18 17:46:00,1.936,1.93615,1.93385,1.9346,154900000.0
2008-11-18 17:47:00,1.9346,1.9346,1.9331,1.93455,168699998.0
2008-11-18 17:48:00,1.9345,1.9346,1.93295,1.93405,172900000.0
2008-11-18 17:49:00,1.9339,1.9348,1.9336,1.9337,104600000.0
2008-11-18 17:50:00,1.9337,1.9353,1.9332,1.93515,143800000.0
2008-11-18 17:51:00,1.93515,1.93655,1.93505,1.9356,67900000.0
2008-11-18 17:52:00,1.9356,1.9357,1.93405,1.93485,164000000.0
2008-11-18 17:53:00,1.93445,1.9359,1.9338,1.9356,137000000.0
2008-11-18 17:54:00,1.9355,1.9355,1.9332,1.9339,162200000.0
2008-11-18 17:55:00,1.9339,1.9346,1.93255,1.9337,158200000.0
2008-11-18 17:56:00,1.93385,1.9348,1.9324,1.9325,147900000.0
2008-11-18 17:57:00,1.9326,1.9335,1.9312,1.93325,136900000.0
2008-11-18 17:58:00,1.93315,1.9336,1.93215,1.93315,198900000.0
2008-11-18 17:59:00,1.9332,1.9355,1.9325,1.9349,159800000.0
2008-11-18 18:00:00,1.93465,1.93505,1.9332,1.9334,185000000.0
2008-11-18 18:01:00,1.9334,1.93525,1.9333,1.9345,186500000.0
2008-11-18 18:02:00,1.9345,1.93545,1.93435,1.9344,141600000.0
2008-11-18 18:03:00,1.9344,1.93575,1.93415,1.935,239800000.0
2008-11-18 18:04:00,1.935,1.93595,1.934,1.93595,195400000.0
2008-11-18 18:05:00,1.93595,1.93645,1.9347,1.9361,114900000.0
2008-11-18 18:06:00,1.936,1.936,1.9343,1.935,89100000.0
2008-11-18 18:07:00,1.93505,1.9356,1.93455,1.9355,103400000.0
2008-11-18 18:08:00,1.93555,1.9361,1.9336,1.9338,125500000.0
2008-11-18 18:09:00,1.93385,1.93455,1.93345,1.93405,102700000.0
2008-11-18 18:10:00,1.93395,1.934,1.93315,1.93315,93900000.0
2008-11-18 18:11:00,1.93315,1.9342,1.9327,1.9332,156600000.0
2008-11-18 18:12:00,1.93335,1.9365,1.9333,1.9347,144000000.0
2008-11-18 18:13:00,1.93465,1.93485,1.93285,1.93345,153000000.0
2008-11-18 18:14:00,1.9334,1.93475,1.9326,1.9346,166500000.0
2008-11-18 18:15:00,1.9346,1.9347,1.9318,1.93355,159000000.0
2008-11-18 18:16:00,1.9335,1.934,1.9311,1.93295,229300000.0
2008-11-18 18:17:00,1.933,1.9339,1.9322,1.93325,138200000.0
2008-11-18 18:18:00,1.9335,1.93375,1.93265,1.9332,96300000.0
2008-11-18 18:19:00,1.9332,1.9332,1.93105,1.9311,156000000.0
2008-11-18 18:20:00,1.9311,1.93145,1.93045,1.9313,177700000.0
2008-11-18 18:21:00,1.9313,1.9313,1.93035,1.931,171000000.0
2008-11-18 18:22:00,1.931,1.93115,1.9299,1.93085,95600000.0
2008-11-18 18:23:00,1.93085,1.93095,1.9295,1.93045,100000000.0
2008-11-18 18:24:00,1.93045,1.93255,1.9303,1.93075,121700000.0
2008-11-18 18:25:00,1.93085,1.9321,1.93055,1.9317,129000000.0
2008-11-18 18:26:00,1.93195,1.9332,1.9315,1.93315,130700000.0
2008-11-18 18:27:00,1.9332,1.9343,1.93265,1.9343,66000000.0
2008-11-18 18:28:00,1.9342,1.93575,1.9341,1.9345,108600000.0
2008-11-18 18:29:00,1.9345,1.9345,1.93215,1.93255,60000000.0
2008-11-18 18:30:00,1.9326,1.9344,1.93225,1.9341,137000000.0
2008-11-18 18:31:00,1.93395,1.93445,1.93375,1.9341,113100000.0
2008-11-18 18:32:00,1.93405,1.93435,1.9331,1.9332,135400000.0
2008-11-18 18:33:00,1.9332,1.93335,1.93195,1.9332,121200000.0
2008-11-18 18:34:00,1.9332,1.9332,1.93215,1.9325,75000000.0
2008-11-18 18:35:00,1.93245,1.9334,1.93245,1.93265,79800000.0
2008-11-18 18:36:00,1.9325,1.93265,1.9311,1.93185,155600000.0
2008-11-18 18:37:00,1.93165,1.9326,1.93155,1.9322,98400000.0
2008-11-18 18:38:00,1.9322,1.9326,1.9314,1.9324,245700000.0
2008-11-18 18:39:00,1.9324,1.93415,1.9323,1.9327,165700000.0
2008-11-18 18:40:00,1.9326,1.93325,1.93185,1.93185,64000000.0
2008-11-18 18:41:00,1.9321,1.93345,1.9321,1.9333,69400000.0
2008-11-18 18:42:00,1.9332,1.93535,1.933,1.9346,281900000.0
2008-11-18 18:43:00,1.9346,1.93515,1.93215,1.9329,216000000.0
2008-11-18 18:44:00,1.93295,1.93335,1.9313,1.9313,153300000.0
2008-11-18 18:45:00,1.9313,1.93335,1.9311,1.93205,110200000.0
2008-11-18 18:46:00,1.93225,1.93305,1.93185,1.93235,153700000.0
2008-11-18 18:47:00,1.93235,1.9332,1.932,1.93315,70400000.0
2008-11-18 18:48:00,1.93335,1.9338,1.9329,1.93325,103000000.0
2008-11-18 18:49:00,1.93325,1.9336,1.9314,1.9326,338200000.0
2008-11-18 18:50:00,1.93255,1.93285,1.9318,1.93245,126300000.0
2008-11-18 18:51:00,1.9325,1.93335,1.9321,1.9331,88000000.0
2008-11-18 18:52:00,1.9331,1.9335,1.93235,1.9333,164600000.0
2008-11-18 18:53:00,1.93345,1.93345,1.9302,1.9303,122500000.0
2008-11-18 18:54:00,1.9302,1.9336,1.9302,1.9334,143700000.0
2008-11-18 18:55:00,1.93355,1.93365,1.93225,1.9332,112400000.0
2008-11-18 18:56:00,1.93325,1.93375,1.93295,1.9335,62000000.0
2008-11-18 18:57:00,1.9335,1.9337,1.9314,1.93155,106600000.0
2008-11-18 18:58:00,1.9316,1.9319,1.93085,1.93125,107000000.0
2008-11-18 18:59:00,1.93125,1.93145,1.9296,1.9298,157300000.0
2008-11-18 19:00:00,1.9299,1.9324,1.9299,1.93115,167300000.0
2008-11-18 19:01:00,1.9312,1.93185,1.9305,1.93095,171200000.0
2008-11-18 19:02:00,1.9308,1.93145,1.9301,1.9306,174500000.0
2008-11-18 19:03:00,1.9306,1.93155,1.93005,1.93105,143100000.0
2008-11-18 19:04:00,1.93105,1.93145,1.9304,1.93105,392999980.0
2008-11-18 19:05:00,1.93095,1.9317,1.9307,1.9312,136600000.0
2008-11-18 19:06:00,1.9313,1.9313,1.93045,1.93085,144200000.0
2008-11-18 19:07:00,1.9307,1.9318,1.9299,1.93065,166900000.0
2008-11-18 19:08:00,1.9307,1.931,1.9298,1.93085,67600000.0
2008-11-18 19:09:00,1.93085,1.93105,1.9302,1.9309,82000000.0
2008-11-18 19:10:00,1.93085,1.93085,1.93,1.9302,78400000.0
2008-11-18 19:11:00,1.9302,1.9312,1.9294,1.93025,121700000.0
2008-11-18 19:12:00,1.9302,1.93035,1.9296,1.9298,96900000.0
2008-11-18 19:13:00,1.9298,1.9304,1.9298,1.9298,85000000.0
2008-11-18 19:14:00,1.9298,1.93125,1.9298,1.931,77800000.0
2008-11-18 19:15:00,1.9309,1.9309,1.93005,1.9304,112600000.0
2008-11-18 19:16:00,1.93045,1.93145,1.9302,1.93085,86400000.0
2008-11-18 19:17:00,1.9309,1.93165,1.93065,1.93085,95700000.0
2008-11-18 19:18:00,1.9308,1.9331,1.93065,1.9321,153200000.0
2008-11-18 19:19:00,1.9322,1.93435,1.9319,1.9342,202700000.0
2008-11-18 19:20:00,1.9345,1.9345,1.93275,1.9328,106700000.0
2008-11-18 19:21:00,1.9328,1.9337,1.93265,1.9328,99300000.0
2008-11-18 19:22:00,1.93285,1.933,1.9304,1.93235,216300000.0
2008-11-18 19:23:00,1.9322,1.9339,1.93185,1.9332,134400000.0
2008-11-18 19:24:00,1.9332,1.9332,1.93105,1.93215,168100000.0
2008-11-18 19:25:00,1.9323,1.933,1.93175,1.9325,132500000.0
2008-11-18 19:26:00,1.9325,1.9353,1.9324,1.93415,255400000.0
2008-11-18 19:27:00,1.9343,1.9345,1.93355,1.93405,105300000.0
2008-11-18 19:28:00,1.93405,1.9345,1.93365,1.9337,71000000.0
2008-11-18 19:29:00,1.9337,1.93415,1.93365,1.9337,56700000.0
2008-11-18 19:30:00,1.9337,1.9339,1.93235,1.9326,202800000.0
2008-11-18 19:31:00,1.93265,1.9341,1.93175,1.9321,173500000.0
2008-11-18 19:32:00,1.93215,1.9327,1.9313,1.9313,230600000.0
2008-11-18 19:33:00,1.93175,1.9323,1.9293,1.92935,197700000.0
2008-11-18 19:34:00,1.9292,1.9313,1.92915,1.9294,167300000.0
2008-11-18 19:35:00,1.9295,1.93125,1.92915,1.9309,76900000.0
2008-11-18 19:36:00,1.93075,1.9324,1.93015,1.93115,212100000.0
2008-11-18 19:37:00,1.9295,1.931,1.9288,1.92925,120500000.0
2008-11-18 19:38:00,1.9294,1.9311,1.9292,1.9311,148900000.0
2008-11-18 19:39:00,1.93115,1.93155,1.931,1.93105,61400000.0
2008-11-18 19:40:00,1.93105,1.9316,1.93045,1.9305,154800000.0
2008-11-18 19:41:00,1.93055,1.9308,1.93025,1.9303,77000000.0
2008-11-18 19:42:00,1.9303,1.93035,1.93025,1.9303,43300000.0
2008-11-18 19:43:00,1.9303,1.9313,1.9303,1.9307,101200000.0
2008-11-18 19:44:00,1.9308,1.9311,1.9305,1.93105,83500000.0
2008-11-18 19:45:00,1.9309,1.93225,1.93035,1.93215,90800000.0
2008-11-18 19:46:00,1.93215,1.93465,1.9313,1.9327,166000000.0
2008-11-18 19:47:00,1.9328,1.93315,1.9325,1.9329,107500000.0
2008-11-18 19:48:00,1.9329,1.9338,1.93285,1.9329,144300000.0
2008-11-18 19:49:00,1.93305,1.9345,1.9327,1.9341,178700000.0
2008-11-18 19:50:00,1.9341,1.936,1.9334,1.936,143500000.0
2008-11-18 19:51:00,1.93615,1.93685,1.93595,1.93675,96300000.0
2008-11-18 19:52:00,1.93655,1.9371,1.9362,1.93655,72700000.0
2008-11-18 19:53:00,1.93675,1.93795,1.93675,1.9378,77600000.0
2008-11-18 19:54:00,1.93765,1.93835,1.93735,1.93795,113400000.0
2008-11-18 19:55:00,1.9378,1.93865,1.9378,1.9381,84700000.0
2008-11-18 19:56:00,1.93815,1.9384,1.9377,1.9383,38300000.0
2008-11-18 19:57:00,1.93835,1.9395,1.93535,1.9356,135700000.0
2008-11-18 19:58:00,1.93565,1.93815,1.9353,1.9372,65600000.0
2008-11-18 19:59:00,1.93725,1.9375,1.935,1.9354,59800000.0
2008-11-18 20:00:00,1.93565,1.9403,1.93555,1.9401,149400000.0
2008-11-18 20:01:00,1.93995,1.94135,1.93925,1.94015,94200000.0
2008-11-18 20:02:00,1.94065,1.94275,1.94035,1.94225,112800000.0
2008-11-18 20:03:00,1.9423,1.943,1.94015,1.9408,169900000.0
2008-11-18 20:04:00,1.9408,1.94465,1.9408,1.9432,168900000.0
2008-11-18 20:05:00,1.9432,1.94355,1.94115,1.9418,157100000.0
2008-11-18 20:06:00,1.9418,1.94265,1.94025,1.94255,128200000.0
2008-11-18 20:07:00,1.94245,1.9426,1.94195,1.9424,89300000.0
2008-11-18 20:08:00,1.9424,1.9424,1.9403,1.94105,95300000.0
2008-11-18 20:09:00,1.9412,1.9426,1.941,1.94235,80900000.0
2008-11-18 20:10:00,1.9422,1.94235,1.9415,1.9418,66100000.0
2008-11-18 20:11:00,1.9416,1.94225,1.941,1.9417,110500000.0
2008-11-18 20:12:00,1.9417,1.9425,1.9412,1.94145,93100000.0
2008-11-18 20:13:00,1.94135,1.9424,1.94005,1.9419,118300000.0
2008-11-18 20:14:00,1.9413,1.94345,1.94125,1.9432,89600000.0
2008-11-18 20:15:00,1.9434,1.9435,1.94075,1.9414,114700000.0
2008-11-18 20:16:00,1.94145,1.94295,1.94115,1.9424,156600000.0
2008-11-18 20:17:00,1.9424,1.94285,1.94195,1.94255,93800000.0
2008-11-18 20:18:00,1.94235,1.9431,1.9411,1.94245,218500000.0
2008-11-18 20:19:00,1.94245,1.94375,1.9419,1.94355,78500000.0
2008-11-18 20:20:00,1.9436,1.94385,1.94245,1.94255,170800000.0
2008-11-18 20:21:00,1.94245,1.94255,1.9412,1.94135,176400000.0
2008-11-18 20:22:00,1.94125,1.94205,1.94035,1.94075,117200000.0
2008-11-18 20:23:00,1.9408,1.94085,1.93965,1.94025,81900000.0
2008-11-18 20:24:00,1.9401,1.94045,1.9392,1.93935,119400000.0
2008-11-18 20:25:00,1.9394,1.9402,1.9377,1.93885,118600000.0
2008-11-18 20:26:00,1.93865,1.93965,1.9385,1.93895,100900000.0
2008-11-18 20:27:00,1.93875,1.9394,1.93825,1.9387,90300000.0
2008-11-18 20:28:00,1.9387,1.93955,1.93865,1.9389,152100000.0
2008-11-18 20:29:00,1.9391,1.94035,1.93865,1.9397,140200000.0
2008-11-18 20:30:00,1.9399,1.9399,1.9383,1.93855,169400000.0
2008-11-18 20:31:00,1.9384,1.9388,1.9373,1.938,101300000.0
2008-11-18 20:32:00,1.93805,1.93945,1.93795,1.9386,287500000.0
2008-11-18 20:33:00,1.9386,1.93925,1.938,1.9388,239700000.0
2008-11-18 20:34:00,1.93885,1.93945,1.9378,1.93785,240500000.0
2008-11-18 20:35:00,1.9376,1.94255,1.9374,1.9425,153300000.0
2008-11-18 20:36:00,1.9426,1.9441,1.94215,1.94375,260600000.0
2008-11-18 20:37:00,1.94375,1.94425,1.94265,1.9434,136700000.0
2008-11-18 20:38:00,1.94315,1.94405,1.9412,1.94125,193100000.0
2008-11-18 20:39:00,1.94135,1.94315,1.94125,1.9425,238700000.0
2008-11-18 20:40:00,1.94255,1.94315,1.9406,1.94065,139500000.0
2008-11-18 20:41:00,1.94075,1.94205,1.9397,1.9403,199700000.0
2008-11-18 20:42:00,1.94035,1.94145,1.94035,1.9407,79300000.0
2008-11-18 20:43:00,1.9403,1.94175,1.9403,1.94175,83100000.0
2008-11-18 20:44:00,1.9418,1.94315,1.9406,1.9409,102600000.0
2008-11-18 20:45:00,1.9409,1.94275,1.94015,1.94105,172500000.0
2008-11-18 20:46:00,1.9412,1.94195,1.94005,1.94095,172000000.0
2008-11-18 20:47:00,1.9411,1.94275,1.9396,1.9426,133400000.0
2008-11-18 20:48:00,1.9427,1.94345,1.9411,1.9413,130600000.0
2008-11-18 20:49:00,1.9413,1.9419,1.941,1.9416,170200000.0
2008-11-18 20:50:00,1.9417,1.94235,1.94065,1.9417,143500000.0
2008-11-18 20:51:00,1.94155,1.9435,1.9415,1.9422,128300000.0
2008-11-18 20:52:00,1.9422,1.94235,1.94,1.94235,184500000.0
2008-11-18 20:53:00,1.94215,1.9426,1.9408,1.941,147800000.0
2008-11-18 20:54:00,1.9411,1.9418,1.9404,1.9412,70600000.0
2008-11-18 20:55:00,1.94125,1.94125,1.9385,1.9386,109400000.0
2008-11-18 20:56:00,1.9386,1.93975,1.9385,1.9395,71000000.0
2008-11-18 20:57:00,1.9395,1.9414,1.9395,1.94045,201300000.0
2008-11-18 20:58:00,1.94005,1.94155,1.9392,1.9411,119100000.0
2008-11-18 20:59:00,1.9412,1.9443,1.94055,1.94385,143100000.0
2008-11-18 21:00:00,1.944,1.9441,1.94265,1.9432,115800000.0
2008-11-18 21:01:00,1.94325,1.9433,1.9416,1.94215,112300000.0
2008-11-18 21:02:00,1.942,1.9424,1.9414,1.942,74400000.0
2008-11-18 21:03:00,1.94205,1.94215,1.9394,1.9409,114300000.0
2008-11-18 21:04:00,1.9407,1.94225,1.9391,1.9419,209100000.0
2008-11-18 21:05:00,1.94195,1.94285,1.94185,1.9422,125600000.0
2008-11-18 21:06:00,1.94245,1.9439,1.9424,1.9434,115400000.0
2008-11-18 21:07:00,1.94345,1.9441,1.94285,1.94375,115000000.0
2008-11-18 21:08:00,1.9439,1.94475,1.9428,1.9432,98300000.0
2008-11-18 21:09:00,1.9432,1.9449,1.9424,1.94265,155900000.0
2008-11-18 21:10:00,1.94265,1.94355,1.94215,1.9424,92300000.0
2008-11-18 21:11:00,1.9424,1.94255,1.94005,1.941,291600000.0
2008-11-18 21:12:00,1.941,1.9413,1.9403,1.9405,72600000.0
2008-11-18 21:13:00,1.9405,1.9408,1.9403,1.94045,102700000.0
2008-11-18 21:14:00,1.9405,1.9426,1.9403,1.9416,213700000.0
2008-11-18 21:15:00,1.94145,1.94215,1.9403,1.94095,145800000.0
2008-11-18 21:16:00,1.9411,1.94135,1.94015,1.9405,85600000.0
2008-11-18 21:17:00,1.9404,1.94185,1.94005,1.9416,67200000.0
2008-11-18 21:18:00,1.9416,1.94165,1.9409,1.9411,65800000.0
2008-11-18 21:19:00,1.9411,1.9426,1.94055,1.9422,100600000.0
2008-11-18 21:20:00,1.9421,1.9448,1.94175,1.94425,155800000.0
2008-11-18 21:21:00,1.9441,1.9443,1.94345,1.94415,56900000.0
2008-11-18 21:22:00,1.94395,1.9447,1.943,1.9439,85800000.0
2008-11-18 21:23:00,1.9439,1.94395,1.9415,1.9424,93200000.0
2008-11-18 21:24:00,1.9426,1.9429,1.9412,1.94225,122000000.0
2008-11-18 21:25:00,1.94235,1.9433,1.94235,1.9425,35900000.0
2008-11-18 21:26:00,1.9427,1.94285,1.9406,1.94105,104000000.0
2008-11-18 21:27:00,1.94105,1.9436,1.94065,1.9432,109300000.0
2008-11-18 21:28:00,1.9431,1.94415,1.9431,1.94405,93200000.0
2008-11-18 21:29:00,1.9438,1.9453,1.9431,1.94445,76600000.0
2008-11-18 21:30:00,1.94465,1.9463,1.9437,1.94545,195400000.0
2008-11-18 21:31:00,1.94545,1.9481,1.94545,1.94635,399600000.0
2008-11-18 21:32:00,1.9465,1.9465,1.94475,1.94515,273800000.0
2008-11-18 21:33:00,1.945,1.9486,1.945,1.94775,264600000.0
2008-11-18 21:34:00,1.9476,1.9478,1.94695,1.9473,64800000.0
2008-11-18 21:35:00,1.9472,1.9478,1.9467,1.9473,38000000.0
2008-11-18 21:36:00,1.9472,1.94775,1.9469,1.94725,83300000.0
2008-11-18 21:37:00,1.94715,1.9474,1.94635,1.9465,134500000.0
2008-11-18 21:38:00,1.9465,1.9474,1.946,1.94695,183500000.0
2008-11-18 21:39:00,1.9468,1.94785,1.94515,1.947,235800000.0
2008-11-18 21:40:00,1.94725,1.9475,1.94525,1.9462,180200000.0
2008-11-18 21:41:00,1.9462,1.94815,1.9462,1.9472,163700000.0
2008-11-18 21:42:00,1.947,1.94745,1.9464,1.94685,48600000.0
2008-11-18 21:43:00,1.94675,1.94705,1.94645,1.9467,42100000.0
2008-11-18 21:44:00,1.9466,1.9468,1.94595,1.9464,78600000.0
2008-11-18 21:45:00,1.94625,1.94725,1.94475,1.94715,204300000.0
2008-11-18 21:46:00,1.94715,1.9487,1.94675,1.94795,141500000.0
2008-11-18 21:47:00,1.94795,1.95175,1.9472,1.95145,197900000.0
2008-11-18 21:48:00,1.95145,1.95245,1.9509,1.9512,177000000.0
2008-11-18 21:49:00,1.95145,1.9524,1.9505,1.9524,214300000.0
2008-11-18 21:50:00,1.9522,1.9532,1.952,1.9525,91900000.0
2008-11-18 21:51:00,1.9525,1.9529,1.95155,1.9525,135100000.0
2008-11-18 21:52:00,1.9525,1.95315,1.9523,1.95305,78900000.0
2008-11-18 21:53:00,1.95295,1.95325,1.9528,1.95325,63700000.0
2008-11-18 21:54:00,1.9534,1.9539,1.95215,1.9523,186800000.0
2008-11-18 21:55:00,1.95245,1.95375,1.95235,1.95315,74400000.0
2008-11-18 21:56:00,1.95305,1.954,1.953,1.954,67000000.0
2008-11-18 21:57:00,1.9538,1.9543,1.95325,1.9534,75800000.0
2008-11-18 21:58:00,1.9534,1.9534,1.95155,1.9523,118900000.0
2008-11-18 21:59:00,1.95215,1.95255,1.95165,1.95235,56700000.0
2008-11-18 22:00:00,1.9525,1.9532,1.9519,1.95235,177400000.0
2008-11-18 22:01:00,1.9524,1.9533,1.9518,1.95225,284700000.0
2008-11-18 22:02:00,1.9509,1.953,1.95055,1.9524,101000000.0
2008-11-18 22:03:00,1.952,1.952,1.9492,1.9505,109100000.0
2008-11-18 22:04:00,1.95085,1.95205,1.95065,1.95065,168500000.0
2008-11-18 22:05:00,1.9501,1.95225,1.9501,1.9513,101900000.0
2008-11-18 22:06:00,1.9512,1.9512,1.9484,1.9492,189700000.0
2008-11-18 22:07:00,1.9493,1.9497,1.94905,1.94915,106600000.0
2008-11-18 22:08:00,1.94925,1.9497,1.94905,1.9491,141900000.0
2008-11-18 22:09:00,1.9491,1.94955,1.9484,1.94855,290600000.0
2008-11-18 22:10:00,1.9483,1.94875,1.94765,1.9485,151900000.0
2008-11-18 22:11:00,1.948,1.94835,1.94505,1.9463,243300000.0
2008-11-18 22:12:00,1.9463,1.9487,1.94585,1.9473,224300000.0
2008-11-18 22:13:00,1.9475,1.9484,1.9473,1.9476,205000000.0
2008-11-18 22:14:00,1.9476,1.9478,1.94605,1.94705,171500000.0
2008-11-18 22:15:00,1.9471,1.94715,1.94615,1.94625,57200000.0
2008-11-18 22:16:00,1.94635,1.9481,1.9459,1.9474,221200000.0
2008-11-18 22:17:00,1.9474,1.9487,1.94695,1.9478,191400000.0
2008-11-18 22:18:00,1.94805,1.94845,1.94635,1.94635,124400000.0
2008-11-18 22:19:00,1.94625,1.947,1.9439,1.9468,106200000.0
2008-11-18 22:20:00,1.9468,1.94755,1.94675,1.9474,37000000.0
2008-11-18 22:21:00,1.9474,1.9474,1.94665,1.94715,87200000.0
2008-11-18 22:22:00,1.9472,1.9473,1.9441,1.94485,233200000.0
2008-11-18 22:23:00,1.9449,1.94795,1.9449,1.9475,227600000.0
2008-11-18 22:24:00,1.94735,1.94895,1.94715,1.94885,121500000.0
2008-11-18 22:25:00,1.94875,1.951,1.94825,1.9505,199600000.0
2008-11-18 22:26:00,1.9505,1.95155,1.94885,1.95085,156200000.0
2008-11-18 22:27:00,1.95085,1.9509,1.9482,1.9489,484699989.0
2008-11-18 22:28:00,1.9489,1.9489,1.9478,1.94855,34900000.0
2008-11-18 22:29:00,1.94855,1.94915,1.9474,1.948,151000000.0
2008-11-18 22:30:00,1.9479,1.9479,1.94545,1.94725,228300000.0
2008-11-18 22:31:00,1.94715,1.9476,1.94575,1.94645,258900000.0
2008-11-18 22:32:00,1.9466,1.9489,1.9463,1.9479,192400000.0
2008-11-18 22:33:00,1.9479,1.94875,1.9477,1.94825,151700000.0
2008-11-18 22:34:00,1.94815,1.95,1.94815,1.9499,237500000.0
2008-11-18 22:35:00,1.9499,1.9501,1.9488,1.94935,153700000.0
2008-11-18 22:36:00,1.9495,1.95025,1.94805,1.9493,292300000.0
2008-11-18 22:37:00,1.9492,1.95125,1.94905,1.95075,137400000.0
2008-11-18 22:38:00,1.9511,1.95225,1.9485,1.9489,281500000.0
2008-11-18 22:39:00,1.949,1.9514,1.949,1.95035,193500000.0
2008-11-18 22:40:00,1.95025,1.95105,1.94885,1.94985,198600000.0
2008-11-18 22:41:00,1.94935,1.9496,1.94585,1.9478,283600000.0
2008-11-18 22:42:00,1.9478,1.9478,1.9453,1.94645,128600000.0
2008-11-18 22:43:00,1.9465,1.9468,1.94245,1.9463,207900000.0
2008-11-18 22:44:00,1.9463,1.94675,1.94355,1.9439,220900000.0
2008-11-18 22:45:00,1.94445,1.945,1.9436,1.94495,240000000.0
2008-11-18 22:46:00,1.94495,1.9459,1.9445,1.945,248800000.0
2008-11-18 22:47:00,1.9451,1.94605,1.94335,1.94335,235400000.0
2008-11-18 22:48:00,1.9435,1.9438,1.94335,1.9435,166000000.0
2008-11-18 22:49:00,1.9435,1.94375,1.94155,1.9434,84100000.0
2008-11-18 22:50:00,1.9434,1.9434,1.94225,1.94295,141500000.0
2008-11-18 22:51:00,1.94285,1.9435,1.94235,1.9425,62600000.0
2008-11-18 22:52:00,1.9425,1.94325,1.94245,1.9425,190200000.0
2008-11-18 22:53:00,1.9425,1.9434,1.9412,1.9429,69100000.0
2008-11-18 22:54:00,1.94295,1.94295,1.9398,1.9405,269200000.0
2008-11-18 22:55:00,1.9404,1.9404,1.93975,1.94,139500000.0
2008-11-18 22:56:00,1.94,1.94,1.937,1.9374,186200000.0
2008-11-18 22:57:00,1.93745,1.9387,1.93675,1.93695,145800000.0
2008-11-18 22:58:00,1.93695,1.9396,1.93685,1.93905,119300000.0
2008-11-18 22:59:00,1.93935,1.93945,1.9386,1.9387,104700000.0
2008-11-18 23:00:00,1.9387,1.93965,1.9386,1.9396,117800000.0
2008-11-18 23:01:00,1.9396,1.93995,1.93945,1.93995,23300000.0
2008-11-18 23:02:00,1.94005,1.9403,1.93835,1.9391,157100000.0
2008-11-18 23:03:00,1.939,1.93955,1.9386,1.93925,115800000.0
2008-11-18 23:04:00,1.93915,1.94015,1.93915,1.9395,29100000.0
2008-11-18 23:05:00,1.93975,1.94,1.9396,1.93975,16000000.0
2008-11-18 23:06:00,1.9396,1.9398,1.93905,1.93905,88000000.0
2008-11-18 23:07:00,1.9392,1.9392,1.93705,1.93705,165100000.0
2008-11-18 23:08:00,1.93705,1.93715,1.93535,1.9365,97900000.0
2008-11-18 23:09:00,1.9367,1.93695,1.93595,1.93655,60600000.0
2008-11-18 23:10:00,1.93645,1.93665,1.93575,1.9362,70500000.0
2008-11-18 23:11:00,1.9362,1.9362,1.93565,1.9362,49200000.0
2008-11-18 23:12:00,1.9362,1.9367,1.93605,1.9362,43200000.0
2008-11-18 23:13:00,1.93645,1.93645,1.93615,1.9362,33000000.0
2008-11-18 23:14:00,1.9362,1.9362,1.9362,1.9362,15700000.0
2008-11-18 23:15:00,1.9362,1.9377,1.936,1.9364,93900000.0
2008-11-18 23:16:00,1.9359,1.9369,1.9358,1.93625,68400000.0
2008-11-18 23:17:00,1.9364,1.93665,1.9357,1.93635,203000000.0
2008-11-18 23:18:00,1.93635,1.93665,1.93565,1.93605,185200001.0
2008-11-18 23:19:00,1.9361,1.9368,1.93575,1.9365,109600000.0
2008-11-18 23:20:00,1.9365,1.9372,1.93605,1.9371,46400000.0
2008-11-18 23:21:00,1.9371,1.9371,1.93635,1.9364,120300000.0
2008-11-18 23:22:00,1.9364,1.9364,1.9364,1.9364,109200000.0
2008-11-18 23:23:00,1.9364,1.9364,1.9351,1.93575,65700000.0
2008-11-18 23:24:00,1.93565,1.93565,1.93545,1.9355,44100000.0
2008-11-18 23:25:00,1.9355,1.9355,1.9355,1.9355,8400000.0
2008-11-18 23:26:00,1.9355,1.9355,1.9355,1.9355,22800000.0
2008-11-18 23:27:00,1.9355,1.937,1.9355,1.937,35000000.0
2008-11-18 23:28:00,1.9371,1.93725,1.9363,1.9363,95700000.0
2008-11-18 23:29:00,1.9363,1.9363,1.9346,1.9348,93200000.0
2008-11-18 23:30:00,1.9347,1.935,1.9345,1.9346,72500000.0
2008-11-18 23:31:00,1.9347,1.9347,1.9339,1.9339,30600000.0
2008-11-18 23:32:00,1.9339,1.9342,1.9339,1.934,33000000.0
2008-11-18 23:33:00,1.934,1.9344,1.9339,1.9343,74100000.0
2008-11-18 23:34:00,1.9343,1.9343,1.93255,1.93315,34800000.0
2008-11-18 23:35:00,1.9332,1.9334,1.9331,1.9332,12000000.0
2008-11-18 23:36:00,1.93325,1.93365,1.93325,1.93355,22000000.0
2008-11-18 23:37:00,1.9335,1.93365,1.9335,1.93365,11000000.0
2008-11-18 23:38:00,1.9338,1.9338,1.93365,1.93365,3400000.0
2008-11-18 23:39:00,1.9336,1.9336,1.93345,1.93345,6000000.0
2008-11-18 23:40:00,1.9335,1.9335,1.93345,1.93345,2000000.0
2008-11-18 23:41:00,1.9336,1.9339,1.93185,1.93185,164199998.0
2008-11-18 23:42:00,1.93155,1.93285,1.9302,1.9325,50300000.0
2008-11-18 23:43:00,1.93205,1.93285,1.93205,1.93275,13800000.0
2008-11-18 23:44:00,1.93265,1.93345,1.9325,1.93335,35100000.0
2008-11-18 23:45:00,1.9329,1.9336,1.9329,1.93305,48400000.0
2008-11-18 23:46:00,1.9332,1.9332,1.9332,1.9332,50400000.0
2008-11-18 23:47:00,1.9332,1.9335,1.9332,1.93325,48400000.0
2008-11-18 23:48:00,1.93325,1.93335,1.9332,1.9332,26500000.0
2008-11-18 23:49:00,1.9333,1.9334,1.9332,1.9332,24600000.0
2008-11-18 23:50:00,1.93325,1.93495,1.93325,1.93405,86100000.0
2008-11-18 23:51:00,1.934,1.93495,1.9337,1.9337,82300000.0
2008-11-18 23:52:00,1.93415,1.93415,1.9337,1.9337,12200000.0
2008-11-18 23:53:00,1.9336,1.9338,1.9316,1.9338,120400000.0
2008-11-18 23:54:00,1.9338,1.9338,1.93205,1.93225,26000000.0
2008-11-18 23:55:00,1.9323,1.93285,1.93225,1.93285,27700000.0
2008-11-18 23:56:00,1.9329,1.93305,1.9329,1.933,34900000.0
2008-11-18 23:57:00,1.93305,1.9338,1.93295,1.9332,35200000.0
2008-11-18 23:58:00,1.9332,1.9332,1.9332,1.9332,8500000.0
2008-11-18 23:59:00,1.9332,1.9337,1.93305,1.93305,10600000.0
2008-11-19 00:00:00,1.9419,1.9431,1.9412,1.9414,24000000.0
2008-11-19 00:01:00,1.9412,1.9412,1.9405,1.941,24000000.0
2008-11-19 00:02:00,1.9352,1.9353,1.93435,1.93475,24000000.0
2008-11-19 00:03:00,1.9351,1.93515,1.9346,1.9347,14400000.0
2008-11-19 00:04:00,1.93455,1.9348,1.93445,1.93465,25000000.0
2008-11-19 00:05:00,1.93475,1.93485,1.9345,1.9348,21200000.0
2008-11-19 00:06:00,1.9348,1.9366,1.9348,1.93625,45600000.0
2008-11-19 00:07:00,1.9364,1.9364,1.93565,1.9358,14600000.0
2008-11-19 00:08:00,1.9358,1.9358,1.9358,1.9358,7300000.0
2008-11-19 00:09:00,1.9358,1.9366,1.93565,1.936,50900000.0
2008-11-19 00:10:00,1.936,1.9387,1.936,1.93855,69800000.0
2008-11-19 00:11:00,1.9381,1.9385,1.9381,1.9385,38000000.0
2008-11-19 00:12:00,1.93835,1.939,1.93815,1.9383,60000000.0
2008-11-19 00:13:00,1.9383,1.9383,1.93585,1.93645,13800000.0
2008-11-19 00:14:00,1.93645,1.9369,1.93635,1.9369,61600000.0
2008-11-19 00:15:00,1.93685,1.93745,1.9365,1.93745,79800000.0
2008-11-19 00:16:00,1.9374,1.9374,1.9366,1.93685,70600000.0
2008-11-19 00:17:00,1.9369,1.9377,1.9369,1.9374,41200000.0
2008-11-19 00:18:00,1.93745,1.9382,1.9358,1.93635,113500000.0
2008-11-19 00:19:00,1.9363,1.9379,1.9363,1.9379,75400000.0
2008-11-19 00:20:00,1.93825,1.9389,1.9378,1.9378,78000000.0
2008-11-19 00:21:00,1.9378,1.9385,1.93765,1.9382,62300000.0
2008-11-19 00:22:00,1.93835,1.9384,1.9376,1.9379,31900000.0
2008-11-19 00:23:00,1.9379,1.9381,1.9376,1.9377,115100000.0
2008-11-19 00:24:00,1.9377,1.9377,1.9359,1.9377,57600000.0
2008-11-19 00:25:00,1.9377,1.9377,1.93585,1.9374,104000000.0
2008-11-19 00:26:00,1.93745,1.93865,1.93725,1.9381,116900000.0
2008-11-19 00:27:00,1.93815,1.93815,1.93735,1.93805,209300000.0
2008-11-19 00:28:00,1.93815,1.9383,1.93755,1.93775,57100000.0
2008-11-19 00:29:00,1.93785,1.9387,1.93765,1.9387,100400000.0
2008-11-19 00:30:00,1.9383,1.939,1.93825,1.939,46000000.0
2008-11-19 00:31:00,1.9384,1.93855,1.9384,1.93855,9600000.0
2008-11-19 00:32:00,1.9386,1.93925,1.93645,1.9387,144200000.0
2008-11-19 00:33:00,1.9385,1.9389,1.93835,1.93835,61800000.0
2008-11-19 00:34:00,1.9385,1.9389,1.9385,1.9389,25400000.0
2008-11-19 00:35:00,1.9389,1.9389,1.9389,1.9389,4000000.0
2008-11-19 00:36:00,1.9389,1.9389,1.9389,1.9389,2000000.0
2008-11-19 00:37:00,1.9389,1.9389,1.9389,1.9389,8000000.0
2008-11-19 00:38:00,1.9389,1.9389,1.9389,1.9389,1000000.0
2008-11-19 00:39:00,1.9389,1.9389,1.9389,1.9389,8000000.0
2008-11-19 00:40:00,1.9389,1.9389,1.9389,1.9389,2000000.0
2008-11-19 00:41:00,1.9389,1.9389,1.9389,1.9389,3000000.0
2008-11-19 00:42:00,1.9429,1.9456,1.9427,1.9453,11200000.0
2008-11-19 00:43:00,1.9389,1.9389,1.9375,1.9375,11200000.0
2008-11-19 00:44:00,1.93765,1.93815,1.93765,1.93805,25400000.0
2008-11-19 00:45:00,1.938,1.938,1.93795,1.938,11500000.0
2008-11-19 00:46:00,1.938,1.938,1.93795,1.93795,8600000.0
2008-11-19 00:47:00,1.93795,1.938,1.9379,1.9379,61200000.0
2008-11-19 00:48:00,1.9425,1.9426,1.9419,1.9424,14500000.0
2008-11-19 00:49:00,1.93795,1.93825,1.93795,1.93825,14500000.0
2008-11-19 00:50:00,1.9384,1.939,1.93825,1.9385,67400000.0
2008-11-19 00:51:00,1.9385,1.9385,1.9372,1.9372,10000000.0
2008-11-19 00:52:00,1.93725,1.9389,1.9371,1.93815,143600000.0
2008-11-19 00:53:00,1.93825,1.93825,1.938,1.938,81800000.0
2008-11-19 00:54:00,1.938,1.938,1.938,1.938,14100000.0
2008-11-19 00:55:00,1.938,1.938,1.9366,1.9367,28900000.0
2008-11-19 00:56:00,1.93705,1.939,1.93705,1.939,45000000.0
2008-11-19 00:57:00,1.93895,1.9394,1.93885,1.9393,106200000.0
2008-11-19 00:58:00,1.9393,1.9393,1.9393,1.9393,12000000.0
2008-11-19 00:59:00,1.9393,1.94225,1.9393,1.94225,169400000.0
2008-11-19 01:00:00,1.9422,1.9429,1.94085,1.94115,221800000.0
2008-11-19 01:01:00,1.94125,1.94125,1.9412,1.9412,32600000.0
2008-11-19 01:02:00,1.9412,1.9412,1.9412,1.9412,4000000.0
2008-11-19 01:03:00,1.9416,1.9421,1.94115,1.9414,102400000.0
2008-11-19 01:04:00,1.94145,1.94155,1.941,1.94115,116300000.0
2008-11-19 01:05:00,1.9413,1.94145,1.941,1.9412,130000000.0
2008-11-19 01:06:00,1.9413,1.9413,1.9409,1.941,52000000.0
2008-11-19 01:07:00,1.941,1.941,1.941,1.941,28800000.0
2008-11-19 01:08:00,1.941,1.941,1.941,1.941,27600000.0
2008-11-19 01:09:00,1.94125,1.943,1.93935,1.9428,142000000.0
2008-11-19 01:10:00,1.9428,1.94365,1.9428,1.9431,95500000.0
2008-11-19 01:11:00,1.9431,1.9431,1.9419,1.9421,81800000.0
2008-11-19 01:12:00,1.9421,1.9421,1.9421,1.9421,19000000.0
2008-11-19 01:13:00,1.9421,1.9424,1.9421,1.9421,85400000.0
2008-11-19 01:14:00,1.9421,1.9424,1.942,1.9421,47800000.0
2008-11-19 01:15:00,1.9421,1.9421,1.94055,1.9409,101200000.0
2008-11-19 01:16:00,1.9409,1.9414,1.9408,1.9414,97000000.0
2008-11-19 01:17:00,1.9414,1.9414,1.9397,1.9406,141000000.0
2008-11-19 01:18:00,1.9407,1.9411,1.9406,1.9409,42800000.0
2008-11-19 01:19:00,1.941,1.9411,1.9409,1.9411,18600000.0
2008-11-19 01:20:00,1.94125,1.94125,1.9409,1.9409,51800000.0
2008-11-19 01:21:00,1.94095,1.94095,1.9409,1.9409,2000000.0
2008-11-19 01:22:00,1.9411,1.9411,1.9411,1.9411,7600000.0
2008-11-19 01:23:00,1.9409,1.94095,1.9409,1.9409,14600000.0
2008-11-19 01:24:00,1.94125,1.9414,1.94065,1.94125,25800000.0
2008-11-19 01:25:00,1.94145,1.94205,1.94125,1.9416,46200000.0
2008-11-19 01:26:00,1.9416,1.9416,1.9416,1.9416,7000000.0
2008-11-19 01:27:00,1.9416,1.94185,1.9416,1.94185,17000000.0
2008-11-19 01:28:00,1.942,1.9422,1.94185,1.9422,11500000.0
2008-11-19 01:29:00,1.94235,1.94255,1.9421,1.9422,35800000.0
2008-11-19 01:30:00,1.9421,1.9421,1.9421,1.9421,1200000.0
2008-11-19 01:31:00,1.9421,1.94235,1.9419,1.9421,78400000.0
2008-11-19 01:32:00,1.9421,1.9422,1.9419,1.9422,69400000.0
2008-11-19 01:33:00,1.94235,1.94255,1.9423,1.9425,63000000.0
2008-11-19 01:34:00,1.94255,1.94265,1.9424,1.9424,57000000.0
2008-11-19 01:35:00,1.9425,1.9425,1.9418,1.9418,98800000.0
2008-11-19 01:36:00,1.942,1.9421,1.94175,1.94175,22200000.0
2008-11-19 01:37:00,1.94175,1.94175,1.9409,1.9411,42000000.0
2008-11-19 01:38:00,1.94115,1.94225,1.9409,1.94195,108000000.0
2008-11-19 01:39:00,1.94205,1.94205,1.94165,1.94175,44000000.0
2008-11-19 01:40:00,1.9418,1.94185,1.941,1.9414,149800000.0
2008-11-19 01:41:00,1.94165,1.9439,1.9414,1.94365,192000000.0
2008-11-19 01:42:00,1.94365,1.9461,1.9432,1.9458,193200000.0
2008-11-19 01:43:00,1.94515,1.94575,1.9441,1.94415,126600000.0
2008-11-19 01:44:00,1.94405,1.9457,1.94395,1.94395,154400000.0
2008-11-19 01:45:00,1.94425,1.9445,1.9427,1.94375,140000000.0
2008-11-19 01:46:00,1.94375,1.94445,1.9427,1.9427,153400000.0
2008-11-19 01:47:00,1.9428,1.94345,1.9428,1.9429,66600000.0
2008-11-19 01:48:00,1.94295,1.9431,1.9429,1.9429,34400000.0
2008-11-19 01:49:00,1.9431,1.94415,1.9431,1.94415,79200000.0
2008-11-19 01:50:00,1.9442,1.94445,1.9431,1.9431,65200000.0
2008-11-19 01:51:00,1.9431,1.9432,1.9427,1.94305,28800000.0
2008-11-19 01:52:00,1.9429,1.9429,1.9429,1.9429,4800000.0
2008-11-19 01:53:00,1.9427,1.9427,1.9425,1.9426,49800000.0
2008-11-19 01:54:00,1.94275,1.94275,1.9425,1.9426,18000000.0
2008-11-19 01:55:00,1.9425,1.94255,1.9425,1.94255,27600000.0
2008-11-19 01:56:00,1.9425,1.94315,1.9425,1.9425,37000000.0
2008-11-19 01:57:00,1.9427,1.943,1.9426,1.94285,38400000.0
2008-11-19 01:58:00,1.9427,1.94325,1.9424,1.94285,150200000.0
2008-11-19 01:59:00,1.943,1.94395,1.94235,1.9435,247300000.0
2008-11-19 02:00:00,1.9436,1.9442,1.943,1.9442,279700000.0
2008-11-19 02:01:00,1.94435,1.94435,1.94345,1.94395,167600000.0
2008-11-19 02:02:00,1.94405,1.94525,1.94405,1.9446,180500000.0
2008-11-19 02:03:00,1.9446,1.9446,1.94405,1.9444,32200000.0
2008-11-19 02:04:00,1.9443,1.9443,1.94295,1.9431,140600000.0
2008-11-19 02:05:00,1.9431,1.94385,1.9427,1.9435,273200000.0
2008-11-19 02:06:00,1.9434,1.9434,1.9432,1.9432,26800000.0
2008-11-19 02:07:00,1.9432,1.94385,1.9432,1.94385,147800000.0
2008-11-19 02:08:00,1.94385,1.94385,1.9432,1.94325,140700000.0
2008-11-19 02:09:00,1.9434,1.9443,1.9434,1.94415,143700000.0
2008-11-19 02:10:00,1.9443,1.9451,1.9443,1.9446,245300000.0
2008-11-19 02:11:00,1.9446,1.94465,1.9446,1.9446,22600000.0
2008-11-19 02:12:00,1.9446,1.94465,1.9446,1.9446,35200000.0
2008-11-19 02:13:00,1.9446,1.9446,1.9446,1.9446,30000000.0
2008-11-19 02:14:00,1.9446,1.94495,1.9446,1.94475,98200000.0
2008-11-19 02:15:00,1.94475,1.94475,1.9442,1.9446,72900000.0
2008-11-19 02:16:00,1.9446,1.9446,1.9446,1.9446,66000000.0
2008-11-19 02:17:00,1.9446,1.9446,1.9446,1.9446,18000000.0
2008-11-19 02:18:00,1.9446,1.945,1.94415,1.9445,102000000.0
2008-11-19 02:19:00,1.9446,1.94465,1.9446,1.94465,25800000.0
2008-11-19 02:20:00,1.94465,1.9447,1.9442,1.9446,93600000.0
2008-11-19 02:21:00,1.9448,1.9459,1.9448,1.9459,143800000.0
2008-11-19 02:22:00,1.94605,1.9481,1.9457,1.9457,246700000.0
2008-11-19 02:23:00,1.9457,1.94595,1.9456,1.9457,176600000.0
2008-11-19 02:24:00,1.94575,1.94605,1.9456,1.94585,169400000.0
2008-11-19 02:25:00,1.94575,1.9458,1.9457,1.9458,50800000.0
2008-11-19 02:26:00,1.94585,1.94765,1.9458,1.94765,212300000.0
2008-11-19 02:27:00,1.94765,1.94765,1.94615,1.9462,270700000.0
2008-11-19 02:28:00,1.94685,1.947,1.94625,1.9469,342900000.0
2008-11-19 02:29:00,1.9469,1.9478,1.94665,1.9475,220100000.0
2008-11-19 02:30:00,1.94765,1.9484,1.94745,1.9481,227600000.0
2008-11-19 02:31:00,1.94805,1.9481,1.94675,1.9475,380000000.0
2008-11-19 02:32:00,1.94755,1.94785,1.9474,1.94785,250600000.0
2008-11-19 02:33:00,1.9479,1.95,1.9479,1.95,325200000.0
2008-11-19 02:34:00,1.94985,1.95035,1.94915,1.9498,192300000.0
2008-11-19 02:35:00,1.9499,1.9499,1.9495,1.9496,463200000.0
2008-11-19 02:36:00,1.9496,1.94965,1.9491,1.9495,114600000.0
2008-11-19 02:37:00,1.9495,1.95045,1.9495,1.9504,228000000.0
2008-11-19 02:38:00,1.95055,1.95175,1.9504,1.95175,415400000.0
2008-11-19 02:39:00,1.9516,1.9519,1.9489,1.94965,348600000.0
2008-11-19 02:40:00,1.9496,1.9497,1.9494,1.9494,205900000.0
2008-11-19 02:41:00,1.9494,1.94975,1.9492,1.9494,104100000.0
2008-11-19 02:42:00,1.9495,1.9496,1.9483,1.9496,85200000.0
2008-11-19 02:43:00,1.9496,1.95135,1.9494,1.95115,202000000.0
2008-11-19 02:44:00,1.95115,1.9514,1.9509,1.9509,205300000.0
2008-11-19 02:45:00,1.9509,1.95135,1.9508,1.951,136100000.0
2008-11-19 02:46:00,1.951,1.95115,1.951,1.951,98200000.0
2008-11-19 02:47:00,1.951,1.9515,1.951,1.95125,166300000.0
2008-11-19 02:48:00,1.95145,1.95145,1.951,1.9512,163600000.0
2008-11-19 02:49:00,1.9514,1.9521,1.9509,1.9519,348900000.0
2008-11-19 02:50:00,1.95205,1.953,1.95205,1.9524,211700000.0
2008-11-19 02:51:00,1.9524,1.95305,1.9524,1.9524,308500000.0
2008-11-19 02:52:00,1.9524,1.9524,1.951,1.9514,150800000.0
2008-11-19 02:53:00,1.95145,1.9547,1.95145,1.9539,434900000.0
2008-11-19 02:54:00,1.954,1.9617,1.9536,1.9617,377800000.0
2008-11-19 02:55:00,1.9592,1.9596,1.9554,1.9559,434500000.0
2008-11-19 02:56:00,1.9559,1.95605,1.95545,1.9556,292200000.0
2008-11-19 02:57:00,1.9556,1.95585,1.9556,1.95585,89200000.0
2008-11-19 02:58:00,1.95585,1.9559,1.9538,1.95455,401100000.0
2008-11-19 02:59:00,1.95465,1.9549,1.95445,1.9547,366300000.0
2008-11-19 03:00:00,1.95475,1.95485,1.9545,1.9545,60300000.0
2008-11-19 03:01:00,1.95395,1.9544,1.9538,1.9539,266500000.0
2008-11-19 03:02:00,1.9539,1.9539,1.953,1.953,114600000.0
2008-11-19 03:03:00,1.953,1.953,1.9514,1.95215,225100000.0
2008-11-19 03:04:00,1.9517,1.9524,1.9517,1.9524,98800000.0
2008-11-19 03:05:00,1.95245,1.9528,1.9524,1.9524,157900000.0
2008-11-19 03:06:00,1.95255,1.95255,1.9506,1.9509,206300000.0
2008-11-19 03:07:00,1.951,1.95175,1.9504,1.95175,313400000.0
2008-11-19 03:08:00,1.9518,1.9525,1.9506,1.9506,259900000.0
2008-11-19 03:09:00,1.95195,1.95235,1.9506,1.9521,201800000.0
2008-11-19 03:10:00,1.9522,1.95275,1.95205,1.95275,225300000.0
2008-11-19 03:11:00,1.95285,1.95325,1.95245,1.95325,188800000.0
2008-11-19 03:12:00,1.9534,1.9539,1.95325,1.9535,95800000.0
2008-11-19 03:13:00,1.9536,1.9553,1.95335,1.9553,228200000.0
2008-11-19 03:14:00,1.95515,1.9554,1.9542,1.9554,247400000.0
2008-11-19 03:15:00,1.95565,1.9558,1.95475,1.95475,106400000.0
2008-11-19 03:16:00,1.9551,1.9553,1.95275,1.954,101000000.0
2008-11-19 03:17:00,1.954,1.9543,1.9527,1.95345,384000000.0
2008-11-19 03:18:00,1.9536,1.9538,1.9527,1.9528,175300000.0
2008-11-19 03:19:00,1.9528,1.95305,1.9526,1.9527,67200000.0
2008-11-19 03:20:00,1.9527,1.9527,1.952,1.9521,137000000.0
2008-11-19 03:21:00,1.9521,1.95225,1.9517,1.9518,96900000.0
2008-11-19 03:22:00,1.9518,1.95195,1.9516,1.9518,166400000.0
2008-11-19 03:23:00,1.9518,1.9518,1.9504,1.95105,136200000.0
2008-11-19 03:24:00,1.95095,1.95145,1.95095,1.9512,106700000.0
2008-11-19 03:25:00,1.9512,1.9512,1.9508,1.95095,170600000.0
2008-11-19 03:26:00,1.9508,1.95215,1.9508,1.95195,143800000.0
2008-11-19 03:27:00,1.95205,1.953,1.95185,1.95265,270800000.0
2008-11-19 03:28:00,1.95265,1.9534,1.95235,1.95315,218000000.0
2008-11-19 03:29:00,1.9534,1.95345,1.9531,1.9531,406200000.0
2008-11-19 03:30:00,1.95315,1.95315,1.9526,1.953,41600000.0
2008-11-19 03:31:00,1.953,1.95315,1.9526,1.953,53200000.0
2008-11-19 03:32:00,1.953,1.95315,1.95185,1.953,59200000.0
2008-11-19 03:33:00,1.953,1.95315,1.95225,1.95315,104500000.0
2008-11-19 03:34:00,1.95315,1.95315,1.9524,1.95255,67000000.0
2008-11-19 03:35:00,1.9524,1.9525,1.9521,1.95225,48800000.0
2008-11-19 03:36:00,1.95255,1.95265,1.95255,1.95255,39400000.0
2008-11-19 03:37:00,1.95255,1.95255,1.95215,1.9525,48000000.0
2008-11-19 03:38:00,1.9525,1.9525,1.9521,1.9521,66000000.0
2008-11-19 03:39:00,1.9521,1.9521,1.95135,1.9521,49800000.0
2008-11-19 03:40:00,1.95135,1.9516,1.9506,1.95115,181800000.0
2008-11-19 03:41:00,1.95115,1.95115,1.94955,1.9497,141500000.0
2008-11-19 03:42:00,1.94995,1.9509,1.9475,1.9475,220200000.0
2008-11-19 03:43:00,1.9476,1.94825,1.94565,1.94735,453700000.0
2008-11-19 03:44:00,1.94755,1.9491,1.94755,1.9488,321000000.0
2008-11-19 03:45:00,1.94865,1.94955,1.94865,1.94895,104200000.0
2008-11-19 03:46:00,1.94915,1.9495,1.948,1.9486,300500000.0
2008-11-19 03:47:00,1.94845,1.94955,1.94835,1.9495,264100000.0
2008-11-19 03:48:00,1.9495,1.9495,1.9488,1.949,86200000.0
2008-11-19 03:49:00,1.94895,1.95045,1.9489,1.95035,108600000.0
2008-11-19 03:50:00,1.95035,1.9506,1.94975,1.9499,84000000.0
2008-11-19 03:51:00,1.9499,1.9499,1.94975,1.94975,45600000.0
2008-11-19 03:52:00,1.94975,1.94975,1.94975,1.94975,2400000.0
2008-11-19 03:53:00,1.94975,1.94975,1.94955,1.94955,10000000.0
2008-11-19 03:54:00,1.9496,1.95025,1.9496,1.95025,40800000.0
2008-11-19 03:55:00,1.95035,1.9504,1.94965,1.95025,43800000.0
2008-11-19 03:56:00,1.95005,1.95085,1.95005,1.9503,123000000.0
2008-11-19 03:57:00,1.9504,1.9504,1.9495,1.94985,181000000.0
2008-11-19 03:58:00,1.95015,1.9507,1.9495,1.95025,142600000.0
2008-11-19 03:59:00,1.95025,1.9519,1.95025,1.95145,48100000.0
2008-11-19 04:00:00,1.95165,1.95225,1.95165,1.952,72000000.0
2008-11-19 04:01:00,1.95195,1.95205,1.9516,1.95165,83800000.0
2008-11-19 04:02:00,1.95175,1.9518,1.95125,1.9518,70400000.0
2008-11-19 04:03:00,1.95175,1.9519,1.95175,1.95175,14400000.0
2008-11-19 04:04:00,1.95165,1.95175,1.95135,1.9514,60000000.0
2008-11-19 04:05:00,1.9511,1.9514,1.9511,1.9514,16800000.0
2008-11-19 04:06:00,1.9514,1.9519,1.95095,1.9518,183400000.0
2008-11-19 04:07:00,1.9517,1.95235,1.9509,1.9516,113600000.0
2008-11-19 04:08:00,1.9516,1.95185,1.9515,1.95175,48000000.0
2008-11-19 04:09:00,1.9514,1.9521,1.9514,1.9521,26200000.0
2008-11-19 04:10:00,1.9522,1.95255,1.9517,1.9518,223800000.0
2008-11-19 04:11:00,1.9518,1.9519,1.9517,1.9518,93400000.0
2008-11-19 04:12:00,1.9518,1.9518,1.951,1.95145,104100000.0
2008-11-19 04:13:00,1.95145,1.9516,1.9508,1.951,157000000.0
2008-11-19 04:14:00,1.951,1.9512,1.9509,1.9512,14600000.0
2008-11-19 04:15:00,1.9515,1.95175,1.9512,1.9514,115800000.0
2008-11-19 04:16:00,1.9516,1.9516,1.95,1.95105,120000000.0
2008-11-19 04:17:00,1.9509,1.95165,1.9507,1.9507,106600000.0
2008-11-19 04:18:00,1.9507,1.9509,1.9502,1.9502,36000000.0
2008-11-19 04:19:00,1.9503,1.951,1.9503,1.951,45600000.0
2008-11-19 04:20:00,1.9509,1.95195,1.9501,1.95095,154000000.0
2008-11-19 04:21:00,1.95095,1.95175,1.94985,1.95005,172900000.0
2008-11-19 04:22:00,1.95015,1.95045,1.94955,1.94975,105000000.0
2008-11-19 04:23:00,1.9496,1.95,1.9496,1.94985,33600000.0
2008-11-19 04:24:00,1.9499,1.95025,1.9494,1.94945,64400000.0
2008-11-19 04:25:00,1.94945,1.94975,1.94855,1.9487,105400000.0
2008-11-19 04:26:00,1.9487,1.9493,1.9485,1.94925,89200000.0
2008-11-19 04:27:00,1.9493,1.94975,1.9491,1.9493,129900000.0
2008-11-19 04:28:00,1.94935,1.94975,1.9492,1.94955,144900000.0
2008-11-19 04:29:00,1.94975,1.9498,1.9494,1.9494,44400000.0
2008-11-19 04:30:00,1.9494,1.9494,1.9494,1.9494,42000000.0
2008-11-19 04:31:00,1.9494,1.9494,1.9494,1.9494,19200000.0
2008-11-19 04:32:00,1.9494,1.94955,1.9494,1.94955,37200000.0
2008-11-19 04:33:00,1.9495,1.9498,1.9494,1.9494,106100000.0
2008-11-19 04:34:00,1.9494,1.9494,1.9487,1.94915,88200000.0
2008-11-19 04:35:00,1.9494,1.9494,1.9493,1.9493,4800000.0
2008-11-19 04:36:00,1.94945,1.94945,1.949,1.9491,31200000.0
2008-11-19 04:37:00,1.94925,1.94955,1.949,1.94935,62400000.0
2008-11-19 04:38:00,1.94895,1.9496,1.94895,1.9492,30800000.0
2008-11-19 04:39:00,1.9493,1.95005,1.9492,1.9496,71600000.0
2008-11-19 04:40:00,1.9497,1.9511,1.9497,1.95095,77400000.0
2008-11-19 04:41:00,1.95105,1.95105,1.9503,1.9507,58900000.0
2008-11-19 04:42:00,1.95075,1.9508,1.9505,1.9507,44400000.0
2008-11-19 04:43:00,1.95075,1.95075,1.95065,1.95065,9600000.0
2008-11-19 04:44:00,1.95075,1.9509,1.9506,1.9509,103400000.0
2008-11-19 04:45:00,1.95105,1.95105,1.9504,1.9506,71600000.0
2008-11-19 04:46:00,1.9505,1.9506,1.95,1.95045,63400000.0
2008-11-19 04:47:00,1.9504,1.95065,1.95005,1.95035,74800000.0
2008-11-19 04:48:00,1.95035,1.9507,1.9502,1.9506,96500000.0
2008-11-19 04:49:00,1.9505,1.9506,1.95045,1.9506,16800000.0
2008-11-19 04:50:00,1.9506,1.9506,1.9496,1.9496,158800000.0
2008-11-19 04:51:00,1.9497,1.9503,1.9497,1.95005,47200000.0
2008-11-19 04:52:00,1.95,1.95,1.9496,1.9497,120000000.0
2008-11-19 04:53:00,1.9497,1.9497,1.9487,1.9493,54600000.0
2008-11-19 04:54:00,1.9491,1.94955,1.94855,1.94915,120800000.0
2008-11-19 04:55:00,1.94915,1.94915,1.9484,1.94895,60400000.0
2008-11-19 04:56:00,1.94885,1.94925,1.94885,1.9492,43200000.0
2008-11-19 04:57:00,1.9493,1.9497,1.94915,1.9497,90800000.0
2008-11-19 04:58:00,1.94975,1.94985,1.94945,1.9496,45600000.0
2008-11-19 04:59:00,1.9495,1.94975,1.94935,1.94965,105600000.0
2008-11-19 05:00:00,1.94985,1.951,1.9496,1.94985,117600000.0
2008-11-19 05:01:00,1.95,1.95045,1.95,1.9504,46600000.0
2008-11-19 05:02:00,1.9504,1.9507,1.9504,1.9507,16400000.0
2008-11-19 05:03:00,1.951,1.951,1.9504,1.95045,72400000.0
2008-11-19 05:04:00,1.9505,1.9511,1.9504,1.9509,82000000.0
2008-11-19 05:05:00,1.95105,1.9511,1.9506,1.9506,78600000.0
2008-11-19 05:06:00,1.9506,1.95275,1.9506,1.95235,132500000.0
2008-11-19 05:07:00,1.95245,1.9532,1.95245,1.9528,213700000.0
2008-11-19 05:08:00,1.9528,1.9528,1.9519,1.9519,105500000.0
2008-11-19 05:09:00,1.9519,1.95265,1.9519,1.95245,142200000.0
2008-11-19 05:10:00,1.95245,1.9529,1.95205,1.9526,137300000.0
2008-11-19 05:11:00,1.9527,1.9528,1.9524,1.9525,51900000.0
2008-11-19 05:12:00,1.95255,1.9526,1.9524,1.95245,58800000.0
2008-11-19 05:13:00,1.9526,1.9531,1.9524,1.95305,87700000.0
2008-11-19 05:14:00,1.9531,1.95315,1.9517,1.952,211500000.0
2008-11-19 05:15:00,1.95205,1.95305,1.95185,1.95305,104900000.0
2008-11-19 05:16:00,1.95295,1.95305,1.9526,1.95295,110700000.0
2008-11-19 05:17:00,1.9528,1.9533,1.9527,1.9533,146500000.0
2008-11-19 05:18:00,1.9532,1.9532,1.9526,1.9528,85200000.0
2008-11-19 05:19:00,1.9529,1.9529,1.9527,1.95275,52400000.0
2008-11-19 05:20:00,1.9528,1.95335,1.9527,1.9529,150200000.0
2008-11-19 05:21:00,1.95305,1.95455,1.953,1.95455,221900000.0
2008-11-19 05:22:00,1.9547,1.9547,1.95425,1.9545,88800000.0
2008-11-19 05:23:00,1.9545,1.95555,1.9541,1.95555,130600000.0
2008-11-19 05:24:00,1.9557,1.9557,1.954,1.95435,141000000.0
2008-11-19 05:25:00,1.95425,1.95465,1.9541,1.95435,75000000.0
2008-11-19 05:26:00,1.95435,1.9546,1.95355,1.9546,97700000.0
2008-11-19 05:27:00,1.95475,1.95575,1.9546,1.9552,154100000.0
2008-11-19 05:28:00,1.95565,1.95635,1.95465,1.95495,189700000.0
2008-11-19 05:29:00,1.9548,1.95565,1.9548,1.9548,103600000.0
2008-11-19 05:30:00,1.9549,1.9549,1.9545,1.9547,58200000.0
2008-11-19 05:31:00,1.9548,1.9555,1.9547,1.9553,45600000.0
2008-11-19 05:32:00,1.9556,1.9568,1.9551,1.9567,181900000.0
2008-11-19 05:33:00,1.9566,1.9575,1.9557,1.9562,309700000.0
2008-11-19 05:34:00,1.95625,1.9563,1.9548,1.9548,112900000.0
2008-11-19 05:35:00,1.9548,1.95625,1.9548,1.95605,214600000.0
2008-11-19 05:36:00,1.95605,1.9566,1.95585,1.9564,104800000.0
2008-11-19 05:37:00,1.95655,1.9569,1.9564,1.9567,62400000.0
2008-11-19 05:38:00,1.95655,1.957,1.95405,1.95595,160500000.0
2008-11-19 05:39:00,1.95555,1.95585,1.9547,1.9551,136700000.0
2008-11-19 05:40:00,1.95525,1.95555,1.95455,1.95465,141300000.0
2008-11-19 05:41:00,1.95455,1.95505,1.95455,1.955,24000000.0
2008-11-19 05:42:00,1.9546,1.95535,1.95385,1.95535,116000000.0
2008-11-19 05:43:00,1.9552,1.95565,1.95475,1.9548,174600000.0
2008-11-19 05:44:00,1.955,1.9552,1.95445,1.9549,181200000.0
2008-11-19 05:45:00,1.95495,1.9551,1.9545,1.9546,93600000.0
2008-11-19 05:46:00,1.9546,1.9551,1.9546,1.95485,103400000.0
2008-11-19 05:47:00,1.9547,1.9553,1.9546,1.9547,26500000.0
2008-11-19 05:48:00,1.9547,1.9548,1.9547,1.9547,7300000.0
2008-11-19 05:49:00,1.9548,1.9549,1.9547,1.9549,16300000.0
2008-11-19 05:50:00,1.9549,1.95565,1.9549,1.95555,89700000.0
2008-11-19 05:51:00,1.9555,1.9561,1.9555,1.9561,28500000.0
2008-11-19 05:52:00,1.95615,1.95635,1.956,1.9561,38000000.0
2008-11-19 05:53:00,1.95605,1.9561,1.9551,1.9553,39000000.0
2008-11-19 05:54:00,1.9553,1.95535,1.9533,1.95345,40600000.0
2008-11-19 05:55:00,1.95365,1.955,1.95365,1.955,41600000.0
2008-11-19 05:56:00,1.955,1.955,1.9541,1.9547,55500000.0
2008-11-19 05:57:00,1.95455,1.9547,1.95385,1.9542,50100000.0
2008-11-19 05:58:00,1.9542,1.9544,1.95285,1.95345,70500000.0
2008-11-19 05:59:00,1.95355,1.95395,1.95315,1.9533,63600000.0
2008-11-19 06:00:00,1.9533,1.9533,1.952,1.9521,25300000.0
2008-11-19 06:01:00,1.9521,1.954,1.9521,1.95375,73100000.0
2008-11-19 06:02:00,1.9537,1.9537,1.9526,1.9536,44800000.0
2008-11-19 06:03:00,1.9536,1.95375,1.95215,1.95235,38700000.0
2008-11-19 06:04:00,1.9526,1.95375,1.95235,1.9532,84600000.0
2008-11-19 06:05:00,1.9534,1.9539,1.9533,1.9538,33600000.0
2008-11-19 06:06:00,1.95365,1.9546,1.9536,1.9541,30100000.0
2008-11-19 06:07:00,1.9541,1.9541,1.9541,1.9541,18100000.0
2008-11-19 06:08:00,1.9541,1.9542,1.9541,1.9541,25100000.0
2008-11-19 06:09:00,1.9541,1.95425,1.95335,1.9538,41100000.0
2008-11-19 06:10:00,1.95375,1.9539,1.9524,1.9524,49100000.0
2008-11-19 06:11:00,1.95265,1.95355,1.9526,1.9533,31000000.0
2008-11-19 06:12:00,1.9533,1.95375,1.9532,1.9532,60200000.0
2008-11-19 06:13:00,1.95335,1.95355,1.9532,1.9532,36700000.0
2008-11-19 06:14:00,1.9532,1.9542,1.9531,1.9535,33900000.0
2008-11-19 06:15:00,1.9539,1.9544,1.95235,1.95435,96900000.0
2008-11-19 06:16:00,1.95445,1.95475,1.954,1.9541,120800000.0
2008-11-19 06:17:00,1.9541,1.9544,1.9541,1.9544,7400000.0
2008-11-19 06:18:00,1.95455,1.9547,1.9545,1.9545,15200000.0
2008-11-19 06:19:00,1.9545,1.9547,1.9545,1.9547,8000000.0
2008-11-19 06:20:00,1.95465,1.95485,1.95465,1.9547,22100000.0
2008-11-19 06:21:00,1.9547,1.95485,1.9547,1.95485,17000000.0
2008-11-19 06:22:00,1.9549,1.95515,1.9547,1.955,21500000.0
2008-11-19 06:23:00,1.95495,1.9552,1.9547,1.9551,23900000.0
2008-11-19 06:24:00,1.9552,1.95555,1.9551,1.9554,23400000.0
2008-11-19 06:25:00,1.9553,1.95635,1.9551,1.9559,87800000.0
2008-11-19 06:26:00,1.9559,1.9575,1.9559,1.9564,68400000.0
2008-11-19 06:27:00,1.9564,1.9573,1.9562,1.9571,102100000.0
2008-11-19 06:28:00,1.9571,1.9574,1.9571,1.9574,46000000.0
2008-11-19 06:29:00,1.9574,1.95795,1.9574,1.9576,36900000.0
2008-11-19 06:30:00,1.9576,1.9576,1.957,1.9571,18900000.0
2008-11-19 06:31:00,1.9571,1.9573,1.9571,1.9571,6000000.0
2008-11-19 06:32:00,1.95715,1.95735,1.95715,1.9572,18000000.0
2008-11-19 06:33:00,1.9572,1.9581,1.95685,1.95785,40000000.0
2008-11-19 06:34:00,1.9577,1.9594,1.9577,1.9593,79200000.0
2008-11-19 06:35:00,1.95935,1.95935,1.9586,1.9586,35200000.0
2008-11-19 06:36:00,1.9586,1.95865,1.95725,1.9579,70700000.0
2008-11-19 06:37:00,1.9579,1.958,1.95755,1.9578,16000000.0
2008-11-19 06:38:00,1.9578,1.95895,1.9577,1.95885,76800000.0
2008-11-19 06:39:00,1.95875,1.9595,1.9578,1.9578,90200000.0
2008-11-19 06:40:00,1.9579,1.95835,1.95715,1.9572,22800000.0
2008-11-19 06:41:00,1.9572,1.9572,1.9559,1.9562,21400000.0
2008-11-19 06:42:00,1.9562,1.9562,1.955,1.955,40100000.0
2008-11-19 06:43:00,1.955,1.9558,1.955,1.9558,22000000.0
2008-11-19 06:44:00,1.95585,1.95675,1.9556,1.95655,43000000.0
2008-11-19 06:45:00,1.95665,1.9576,1.9565,1.9575,59400000.0
2008-11-19 06:46:00,1.9574,1.9576,1.9574,1.9574,58300000.0
2008-11-19 06:47:00,1.9574,1.9574,1.9574,1.9574,16900000.0
2008-11-19 06:48:00,1.9574,1.95895,1.9574,1.95895,25800000.0
2008-11-19 06:49:00,1.9589,1.9589,1.9584,1.9584,42900000.0
2008-11-19 06:50:00,1.9584,1.95845,1.9576,1.95825,64000000.0
2008-11-19 06:51:00,1.9581,1.95845,1.9581,1.9582,18200000.0
2008-11-19 06:52:00,1.9582,1.9582,1.95715,1.95765,30400000.0
2008-11-19 06:53:00,1.95765,1.9587,1.9576,1.95785,50600000.0
2008-11-19 06:54:00,1.95785,1.95825,1.95765,1.958,34200000.0
2008-11-19 06:55:00,1.958,1.9588,1.958,1.9583,15000000.0
2008-11-19 06:56:00,1.95835,1.9585,1.9583,1.9583,6000000.0
2008-11-19 06:57:00,1.9583,1.95855,1.9583,1.95855,16000000.0
2008-11-19 06:58:00,1.9587,1.959,1.95865,1.95895,14000000.0
2008-11-19 06:59:00,1.9588,1.9592,1.9588,1.959,28000000.0
2008-11-19 07:00:00,1.9589,1.9589,1.9589,1.9589,24000000.0
2008-11-19 07:01:00,1.9589,1.9589,1.95785,1.95855,26900000.0
2008-11-19 07:02:00,1.95865,1.95895,1.95855,1.9588,32000000.0
2008-11-19 07:03:00,1.9588,1.9588,1.9588,1.9588,9000000.0
2008-11-19 07:04:00,1.9588,1.9588,1.9579,1.9586,41200000.0
2008-11-19 07:05:00,1.9586,1.95885,1.9586,1.9587,21000000.0
2008-11-19 07:06:00,1.95875,1.9593,1.95875,1.95905,29900000.0
2008-11-19 07:07:00,1.9589,1.9589,1.9582,1.95865,19600000.0
2008-11-19 07:08:00,1.95855,1.9588,1.95845,1.95875,16000000.0
2008-11-19 07:09:00,1.95885,1.95895,1.95865,1.9589,19300000.0
2008-11-19 07:10:00,1.9589,1.959,1.9589,1.95895,5000000.0
2008-11-19 07:11:00,1.9589,1.95905,1.9589,1.959,9000000.0
2008-11-19 07:12:00,1.95905,1.95905,1.95905,1.95905,1000000.0
2008-11-19 07:13:00,1.95915,1.95915,1.9589,1.9589,14000000.0
2008-11-19 07:14:00,1.9589,1.9589,1.9579,1.95805,38900000.0
2008-11-19 07:15:00,1.95815,1.9583,1.958,1.95815,21000000.0
2008-11-19 07:16:00,1.958,1.9587,1.958,1.9586,29900000.0
2008-11-19 07:17:00,1.95865,1.95885,1.9584,1.9584,26000000.0
2008-11-19 07:18:00,1.9585,1.9586,1.9585,1.9585,6200000.0
2008-11-19 07:19:00,1.95855,1.95865,1.9585,1.9585,15300000.0
2008-11-19 07:20:00,1.9585,1.9585,1.95745,1.9579,50000000.0
2008-11-19 07:21:00,1.95785,1.95835,1.9578,1.95825,18000000.0
2008-11-19 07:22:00,1.9582,1.9584,1.95795,1.95795,18000000.0
2008-11-19 07:23:00,1.95815,1.95915,1.95815,1.9586,42000000.0
2008-11-19 07:24:00,1.9586,1.9586,1.9586,1.9586,16000000.0
2008-11-19 07:25:00,1.9586,1.9586,1.9586,1.9586,7000000.0
2008-11-19 07:26:00,1.95865,1.96025,1.9586,1.96005,58800000.0
2008-11-19 07:27:00,1.95985,1.96,1.9598,1.95985,12000000.0
2008-11-19 07:28:00,1.95975,1.96075,1.95975,1.96075,27900000.0
2008-11-19 07:29:00,1.9607,1.962,1.9603,1.96195,83100000.0
2008-11-19 07:30:00,1.96195,1.96245,1.9601,1.9601,94100000.0
2008-11-19 07:31:00,1.9601,1.96135,1.9601,1.96085,73200000.0
2008-11-19 07:32:00,1.9609,1.96095,1.9607,1.9607,47000000.0
2008-11-19 07:33:00,1.9607,1.96175,1.95935,1.9606,116500000.0
2008-11-19 07:34:00,1.9606,1.96125,1.9606,1.9609,28500000.0
2008-11-19 07:35:00,1.9609,1.9609,1.9609,1.9609,30000000.0
2008-11-19 07:36:00,1.9609,1.9609,1.9599,1.9601,29900000.0
2008-11-19 07:37:00,1.96005,1.9605,1.96005,1.9601,25000000.0
2008-11-19 07:38:00,1.96015,1.96065,1.9601,1.96025,23900000.0
2008-11-19 07:39:00,1.9604,1.96075,1.9604,1.9607,18300000.0
2008-11-19 07:40:00,1.9605,1.9606,1.96,1.9603,41500000.0
2008-11-19 07:41:00,1.9603,1.9603,1.9562,1.9576,104200000.0
2008-11-19 07:42:00,1.9576,1.95815,1.95685,1.95735,28500000.0
2008-11-19 07:43:00,1.9578,1.9581,1.9576,1.9581,53500000.0
2008-11-19 07:44:00,1.95795,1.95825,1.9574,1.9581,85300000.0
2008-11-19 07:45:00,1.95805,1.95805,1.9569,1.9574,53800000.0
2008-11-19 07:46:00,1.9574,1.9574,1.9564,1.9564,16600000.0
2008-11-19 07:47:00,1.95645,1.9567,1.95625,1.9564,16400000.0
2008-11-19 07:48:00,1.95655,1.95665,1.9564,1.95655,37400000.0
2008-11-19 07:49:00,1.9565,1.9572,1.95625,1.9571,129600000.0
2008-11-19 07:50:00,1.9572,1.958,1.9566,1.958,47000000.0
2008-11-19 07:51:00,1.9582,1.9582,1.9576,1.95795,40000000.0
2008-11-19 07:52:00,1.95795,1.9583,1.95795,1.9581,24000000.0
2008-11-19 07:53:00,1.9582,1.9582,1.95705,1.9571,29000000.0
2008-11-19 07:54:00,1.9571,1.9571,1.9571,1.9571,31000000.0
2008-11-19 07:55:00,1.9571,1.9571,1.9571,1.9571,16000000.0
2008-11-19 07:56:00,1.9571,1.9571,1.9571,1.9571,8000000.0
2008-11-19 07:57:00,1.9571,1.9571,1.9571,1.9571,11000000.0
2008-11-19 07:58:00,1.9571,1.95765,1.95655,1.95765,27300000.0
2008-11-19 07:59:00,1.9576,1.95805,1.9575,1.95805,14000000.0
2008-11-19 08:00:00,1.9579,1.9579,1.9578,1.95785,8000000.0
2008-11-19 08:01:00,1.9578,1.9578,1.9578,1.9578,17000000.0
2008-11-19 08:02:00,1.9578,1.95915,1.9578,1.9591,44000000.0
2008-11-19 08:03:00,1.95875,1.95875,1.958,1.9584,21300000.0
2008-11-19 08:04:00,1.95835,1.95835,1.95735,1.95785,30100000.0
2008-11-19 08:05:00,1.95785,1.958,1.9576,1.958,30400000.0
2008-11-19 08:06:00,1.95765,1.95785,1.9576,1.9577,28000000.0
2008-11-19 08:07:00,1.9577,1.95815,1.95715,1.95795,26900000.0
2008-11-19 08:08:00,1.9579,1.95895,1.9571,1.9586,72800000.0
2008-11-19 08:09:00,1.95865,1.9589,1.9586,1.9586,20000000.0
2008-11-19 08:10:00,1.9586,1.9586,1.9586,1.9586,8000000.0
2008-11-19 08:11:00,1.9586,1.9586,1.95745,1.95745,25000000.0
2008-11-19 08:12:00,1.9573,1.95815,1.9566,1.95815,76300000.0
2008-11-19 08:13:00,1.95805,1.95825,1.9579,1.95815,28100000.0
2008-11-19 08:14:00,1.9581,1.9583,1.95805,1.95815,18800000.0
2008-11-19 08:15:00,1.95805,1.9581,1.9579,1.9581,22600000.0
2008-11-19 08:16:00,1.95815,1.95865,1.95785,1.9585,51600000.0
2008-11-19 08:17:00,1.9585,1.95885,1.95815,1.95875,32800000.0
2008-11-19 08:18:00,1.9586,1.9588,1.9583,1.9588,41000000.0
2008-11-19 08:19:00,1.9588,1.95895,1.9588,1.9589,7000000.0
2008-11-19 08:20:00,1.95895,1.95895,1.9589,1.9589,10000000.0
2008-11-19 08:21:00,1.9589,1.9589,1.9568,1.9571,35900000.0
2008-11-19 08:22:00,1.95705,1.95705,1.9566,1.9566,7000000.0
2008-11-19 08:23:00,1.9567,1.95765,1.9566,1.9574,28800000.0
2008-11-19 08:24:00,1.95755,1.9581,1.9572,1.9581,34300000.0
2008-11-19 08:25:00,1.95805,1.95805,1.9573,1.9578,93500000.0
2008-11-19 08:26:00,1.9576,1.9576,1.9574,1.9574,13400000.0
2008-11-19 08:27:00,1.9576,1.95815,1.9576,1.95805,31000000.0
2008-11-19 08:28:00,1.958,1.9582,1.9576,1.95775,59300000.0
2008-11-19 08:29:00,1.95765,1.9577,1.9576,1.9576,22500000.0
2008-11-19 08:30:00,1.9576,1.9576,1.9576,1.9576,4000000.0
2008-11-19 08:31:00,1.9576,1.9576,1.9558,1.9558,29800000.0
2008-11-19 08:32:00,1.95595,1.95675,1.95585,1.9561,83100000.0
2008-11-19 08:33:00,1.95615,1.95625,1.9556,1.9559,66000000.0
2008-11-19 08:34:00,1.956,1.956,1.9541,1.9543,164400000.0
2008-11-19 08:35:00,1.9543,1.9549,1.9541,1.9546,55500000.0
2008-11-19 08:36:00,1.95465,1.95535,1.9546,1.9549,64900000.0
2008-11-19 08:37:00,1.95505,1.95515,1.955,1.955,29100000.0
2008-11-19 08:38:00,1.9551,1.95575,1.955,1.95545,47000000.0
2008-11-19 08:39:00,1.9554,1.95655,1.9553,1.95655,31400000.0
2008-11-19 08:40:00,1.95675,1.95675,1.9564,1.9564,21900000.0
2008-11-19 08:41:00,1.95645,1.95665,1.9564,1.9565,23900000.0
2008-11-19 08:42:00,1.95665,1.9567,1.9565,1.9565,25300000.0
2008-11-19 08:43:00,1.9565,1.9565,1.95465,1.9549,47800000.0
2008-11-19 08:44:00,1.95485,1.9562,1.9547,1.95565,144800000.0
2008-11-19 08:45:00,1.9556,1.9558,1.95545,1.9556,53400000.0
2008-11-19 08:46:00,1.9557,1.95595,1.9531,1.954,168200000.0
2008-11-19 08:47:00,1.9543,1.956,1.95425,1.9555,157000000.0
2008-11-19 08:48:00,1.9555,1.9555,1.9555,1.9555,6800000.0
2008-11-19 08:49:00,1.9555,1.9557,1.9555,1.9555,16800000.0
2008-11-19 08:50:00,1.9556,1.9562,1.95535,1.95535,47400000.0
2008-11-19 08:51:00,1.9552,1.9559,1.9552,1.9553,24700000.0
2008-11-19 08:52:00,1.9553,1.9557,1.9553,1.9557,8200000.0
2008-11-19 08:53:00,1.9554,1.9562,1.9554,1.9562,40100000.0
2008-11-19 08:54:00,1.95635,1.9564,1.9559,1.95595,30000000.0
2008-11-19 08:55:00,1.9558,1.9558,1.9557,1.9558,47400000.0
2008-11-19 08:56:00,1.9548,1.95555,1.9544,1.9555,51100000.0
2008-11-19 08:57:00,1.95555,1.956,1.95435,1.9546,61700000.0
2008-11-19 08:58:00,1.9545,1.95505,1.9533,1.9539,64700000.0
2008-11-19 08:59:00,1.9541,1.9544,1.9539,1.9544,90900000.0
2008-11-19 09:00:00,1.95455,1.95475,1.9542,1.9543,37800000.0
2008-11-19 09:01:00,1.9543,1.9543,1.9531,1.9542,37000000.0
2008-11-19 09:02:00,1.9543,1.95505,1.95375,1.95455,78000000.0
2008-11-19 09:03:00,1.9546,1.9546,1.9533,1.9537,106800000.0
2008-11-19 09:04:00,1.95365,1.954,1.95265,1.9531,114100000.0
2008-11-19 09:05:00,1.95315,1.95375,1.9526,1.9535,70300000.0
2008-11-19 09:06:00,1.9535,1.9535,1.9534,1.9535,33800000.0
2008-11-19 09:07:00,1.9535,1.9535,1.9534,1.9535,31900000.0
2008-11-19 09:08:00,1.9535,1.9535,1.9534,1.9534,12200000.0
2008-11-19 09:09:00,1.9535,1.9539,1.9533,1.95365,28900000.0
2008-11-19 09:10:00,1.9537,1.9537,1.9535,1.9535,35000000.0
2008-11-19 09:11:00,1.9535,1.9535,1.95235,1.95265,26900000.0
2008-11-19 09:12:00,1.9524,1.95255,1.9522,1.95255,35400000.0
2008-11-19 09:13:00,1.9525,1.9529,1.95245,1.95275,14000000.0
2008-11-19 09:14:00,1.9527,1.95275,1.9523,1.9523,21000000.0
2008-11-19 09:15:00,1.9523,1.95285,1.9523,1.9526,28000000.0
2008-11-19 09:16:00,1.9526,1.95335,1.95205,1.9527,43000000.0
2008-11-19 09:17:00,1.9527,1.95365,1.9523,1.95315,74500000.0
2008-11-19 09:18:00,1.9531,1.9541,1.953,1.9537,78600000.0
2008-11-19 09:19:00,1.95375,1.9538,1.9532,1.95375,32000000.0
2008-11-19 09:20:00,1.9537,1.9543,1.9536,1.95405,39800000.0
2008-11-19 09:21:00,1.95385,1.95455,1.95385,1.9541,30600000.0
2008-11-19 09:22:00,1.9541,1.95425,1.9531,1.95405,45400000.0
2008-11-19 09:23:00,1.95415,1.95475,1.9534,1.95365,54500000.0
2008-11-19 09:24:00,1.9536,1.9542,1.9536,1.954,58100000.0
2008-11-19 09:25:00,1.954,1.954,1.954,1.954,30800000.0
2008-11-19 09:26:00,1.954,1.954,1.9531,1.9536,14200000.0
2008-11-19 09:27:00,1.95365,1.95405,1.9535,1.9536,20000000.0
2008-11-19 09:28:00,1.95365,1.95375,1.9535,1.9535,13000000.0
2008-11-19 09:29:00,1.9536,1.9536,1.9527,1.9527,13000000.0
2008-11-19 09:30:00,1.95275,1.9533,1.95245,1.95285,57100000.0
2008-11-19 09:31:00,1.9528,1.9531,1.9523,1.95295,31000000.0
2008-11-19 09:32:00,1.953,1.9532,1.9521,1.9521,53000000.0
2008-11-19 09:33:00,1.95235,1.95315,1.95235,1.95305,33000000.0
2008-11-19 09:34:00,1.953,1.953,1.9528,1.9528,11500000.0
2008-11-19 09:35:00,1.9528,1.9532,1.95275,1.9532,26900000.0
2008-11-19 09:36:00,1.9532,1.9534,1.9522,1.9534,30100000.0
2008-11-19 09:37:00,1.9534,1.9534,1.9526,1.953,45000000.0
2008-11-19 09:38:00,1.953,1.95355,1.95245,1.9527,52600000.0
2008-11-19 09:39:00,1.9527,1.9529,1.9527,1.9527,162300000.0
2008-11-19 09:40:00,1.9526,1.9527,1.9526,1.9527,117000000.0
2008-11-19 09:41:00,1.9527,1.9529,1.9527,1.9528,113300000.0
2008-11-19 09:42:00,1.95285,1.9542,1.95285,1.9532,51900000.0
2008-11-19 09:43:00,1.9528,1.95385,1.9512,1.9521,108300000.0
2008-11-19 09:44:00,1.95225,1.95285,1.95045,1.95045,66300000.0
2008-11-19 09:45:00,1.9504,1.9508,1.94885,1.94965,103100000.0
2008-11-19 09:46:00,1.9496,1.95005,1.9488,1.9488,58600000.0
2008-11-19 09:47:00,1.9489,1.94945,1.94705,1.9475,130700000.0
2008-11-19 09:48:00,1.9476,1.94845,1.9462,1.948,127900000.0
2008-11-19 09:49:00,1.948,1.9489,1.948,1.9489,66600000.0
2008-11-19 09:50:00,1.9485,1.9495,1.9479,1.9492,82300000.0
2008-11-19 09:51:00,1.9492,1.9495,1.9492,1.9493,59100000.0
2008-11-19 09:52:00,1.9491,1.9501,1.94905,1.94965,86000000.0
2008-11-19 09:53:00,1.9497,1.9506,1.9495,1.9501,84500000.0
2008-11-19 09:54:00,1.95,1.9507,1.9498,1.95035,102400000.0
2008-11-19 09:55:00,1.9504,1.9523,1.9503,1.9517,159300000.0
2008-11-19 09:56:00,1.9517,1.9517,1.9517,1.9517,38100000.0
2008-11-19 09:57:00,1.9517,1.95245,1.9517,1.95245,55700000.0
2008-11-19 09:58:00,1.95235,1.95275,1.9523,1.9524,129400000.0
2008-11-19 09:59:00,1.9524,1.953,1.9523,1.953,113800000.0
2008-11-19 10:00:00,1.95315,1.9533,1.9521,1.9525,228800000.0
2008-11-19 10:01:00,1.9525,1.9526,1.9521,1.9526,66800000.0
2008-11-19 10:02:00,1.95265,1.95335,1.9524,1.9531,198000000.0
2008-11-19 10:03:00,1.95305,1.95315,1.95235,1.95245,46600000.0
2008-11-19 10:04:00,1.9524,1.95295,1.95185,1.9527,129400000.0
2008-11-19 10:05:00,1.9528,1.953,1.9518,1.9529,135300000.0
2008-11-19 10:06:00,1.9527,1.9532,1.9523,1.953,81400000.0
2008-11-19 10:07:00,1.953,1.953,1.9524,1.95255,40000000.0
2008-11-19 10:08:00,1.9525,1.9525,1.9521,1.9521,43000000.0
2008-11-19 10:09:00,1.95275,1.95315,1.9521,1.9528,127500000.0
2008-11-19 10:10:00,1.9528,1.95315,1.95265,1.9529,28500000.0
2008-11-19 10:11:00,1.95285,1.9535,1.95265,1.9532,46300000.0
2008-11-19 10:12:00,1.9532,1.9532,1.9515,1.9518,156800000.0
2008-11-19 10:13:00,1.9519,1.9523,1.9511,1.9512,53600000.0
2008-11-19 10:14:00,1.9512,1.95135,1.9509,1.9509,165000000.0
2008-11-19 10:15:00,1.9509,1.95145,1.9509,1.9514,188000000.0
2008-11-19 10:16:00,1.95125,1.9535,1.9512,1.9535,95800000.0
2008-11-19 10:17:00,1.9535,1.95385,1.9526,1.9529,78100000.0
2008-11-19 10:18:00,1.9529,1.9529,1.95175,1.95245,77000000.0
2008-11-19 10:19:00,1.9525,1.9527,1.9524,1.9525,26000000.0
2008-11-19 10:20:00,1.95265,1.953,1.9524,1.9529,62100000.0
2008-11-19 10:21:00,1.9528,1.9534,1.95265,1.9532,55500000.0
2008-11-19 10:22:00,1.9532,1.9535,1.95315,1.9534,88800000.0
2008-11-19 10:23:00,1.9534,1.95535,1.9534,1.9551,53700000.0
2008-11-19 10:24:00,1.9551,1.9551,1.9551,1.9551,13200000.0
2008-11-19 10:25:00,1.9551,1.9551,1.9533,1.9534,68900000.0
2008-11-19 10:26:00,1.9534,1.95355,1.9534,1.9534,82200000.0
2008-11-19 10:27:00,1.9534,1.9538,1.95285,1.95315,58100000.0
2008-11-19 10:28:00,1.9531,1.9542,1.953,1.953,158100000.0
2008-11-19 10:29:00,1.9529,1.9535,1.9522,1.953,134800000.0
2008-11-19 10:30:00,1.9533,1.9534,1.9521,1.95225,35900000.0
2008-11-19 10:31:00,1.95225,1.95375,1.95215,1.9536,62900000.0
2008-11-19 10:32:00,1.95355,1.954,1.95355,1.954,28000000.0
2008-11-19 10:33:00,1.9541,1.9543,1.95305,1.9532,54700000.0
2008-11-19 10:34:00,1.9532,1.9532,1.9532,1.9532,31400000.0
2008-11-19 10:35:00,1.9532,1.9535,1.9527,1.9528,71300000.0
2008-11-19 10:36:00,1.9528,1.95305,1.9528,1.9529,230800000.0
2008-11-19 10:37:00,1.9529,1.953,1.9529,1.9529,197300000.0
2008-11-19 10:38:00,1.9529,1.9529,1.9515,1.9519,170800000.0
2008-11-19 10:39:00,1.952,1.9529,1.9517,1.95205,82800000.0
2008-11-19 10:40:00,1.9521,1.95225,1.95195,1.95205,40000000.0
2008-11-19 10:41:00,1.95205,1.95255,1.9517,1.952,95300000.0
2008-11-19 10:42:00,1.952,1.952,1.95085,1.9518,134700000.0
2008-11-19 10:43:00,1.95175,1.95275,1.95165,1.9525,40400000.0
2008-11-19 10:44:00,1.9524,1.9524,1.9524,1.9524,10800000.0
2008-11-19 10:45:00,1.9524,1.9524,1.9524,1.9524,43200000.0
2008-11-19 10:46:00,1.9524,1.95245,1.9517,1.9518,89900000.0
2008-11-19 10:47:00,1.9518,1.9528,1.9507,1.9527,129800000.0
2008-11-19 10:48:00,1.9529,1.9529,1.95195,1.95195,74200000.0
2008-11-19 10:49:00,1.95205,1.9523,1.9516,1.95205,76000000.0
2008-11-19 10:50:00,1.9522,1.9546,1.9522,1.9535,142900000.0
2008-11-19 10:51:00,1.95365,1.9545,1.9536,1.9542,149700000.0
2008-11-19 10:52:00,1.9542,1.9542,1.9525,1.95255,83700000.0
2008-11-19 10:53:00,1.9527,1.95425,1.95265,1.9541,105100000.0
2008-11-19 10:54:00,1.9541,1.95695,1.9541,1.95695,216600000.0
2008-11-19 10:55:00,1.95675,1.9568,1.9552,1.95555,104500000.0
2008-11-19 10:56:00,1.9556,1.95725,1.9556,1.9571,72800000.0
2008-11-19 10:57:00,1.9571,1.9577,1.9571,1.9575,93100000.0
2008-11-19 10:58:00,1.9575,1.9579,1.957,1.9572,121400000.0
2008-11-19 10:59:00,1.9572,1.95765,1.9569,1.9569,110400000.0
2008-11-19 11:00:00,1.9569,1.9572,1.9551,1.9564,208700000.0
2008-11-19 11:01:00,1.9563,1.95645,1.9553,1.9553,168600000.0
2008-11-19 11:02:00,1.9561,1.9561,1.95485,1.95525,105800000.0
2008-11-19 11:03:00,1.95525,1.9559,1.9547,1.9557,227700000.0
2008-11-19 11:04:00,1.9557,1.9563,1.9555,1.9559,62500000.0
2008-11-19 11:05:00,1.9558,1.95685,1.95565,1.9568,54600000.0
2008-11-19 11:06:00,1.9568,1.9568,1.956,1.95625,27800000.0
2008-11-19 11:07:00,1.95635,1.9568,1.9563,1.9567,185600000.0
2008-11-19 11:08:00,1.9567,1.9567,1.95585,1.9562,136200000.0
2008-11-19 11:09:00,1.9561,1.9561,1.9552,1.9558,165200000.0
2008-11-19 11:10:00,1.9558,1.9559,1.9545,1.9559,71700000.0
2008-11-19 11:11:00,1.9559,1.95625,1.9559,1.95625,94300000.0
2008-11-19 11:12:00,1.9561,1.95635,1.95505,1.95535,224800000.0
2008-11-19 11:13:00,1.9553,1.95535,1.95375,1.9543,82800000.0
2008-11-19 11:14:00,1.9543,1.9553,1.9543,1.9548,118300000.0
2008-11-19 11:15:00,1.9548,1.9551,1.95395,1.954,58800000.0
2008-11-19 11:16:00,1.9542,1.9547,1.9532,1.9546,104700000.0
2008-11-19 11:17:00,1.9546,1.95465,1.95325,1.95365,111900000.0
2008-11-19 11:18:00,1.9535,1.95405,1.95275,1.9533,187700000.0
2008-11-19 11:19:00,1.9532,1.9534,1.95265,1.9531,89500000.0
2008-11-19 11:20:00,1.95305,1.95355,1.95255,1.9533,137700000.0
2008-11-19 11:21:00,1.9533,1.95365,1.9531,1.9534,133900000.0
2008-11-19 11:22:00,1.9533,1.95365,1.95145,1.95145,195000000.0
2008-11-19 11:23:00,1.95135,1.95165,1.94945,1.9511,167500000.0
2008-11-19 11:24:00,1.9511,1.95145,1.94975,1.9511,167300000.0
2008-11-19 11:25:00,1.9511,1.9534,1.95085,1.95195,162200000.0
2008-11-19 11:26:00,1.95195,1.9522,1.95085,1.95125,133500000.0
2008-11-19 11:27:00,1.9512,1.9513,1.9511,1.95115,56100000.0
2008-11-19 11:28:00,1.95115,1.95185,1.95115,1.95175,127900000.0
2008-11-19 11:29:00,1.95175,1.9519,1.95075,1.95115,66800000.0
2008-11-19 11:30:00,1.95125,1.95265,1.95085,1.95245,195200000.0
2008-11-19 11:31:00,1.95235,1.95285,1.9509,1.95225,175800000.0
2008-11-19 11:32:00,1.9522,1.95315,1.95185,1.95315,174400000.0
2008-11-19 11:33:00,1.9533,1.95355,1.9531,1.9532,104500000.0
2008-11-19 11:34:00,1.95315,1.95395,1.9512,1.9519,133800000.0
2008-11-19 11:35:00,1.9519,1.9531,1.9516,1.9526,161200000.0
2008-11-19 11:36:00,1.95245,1.9552,1.9523,1.955,173900000.0
2008-11-19 11:37:00,1.95525,1.95645,1.95525,1.95605,158800000.0
2008-11-19 11:38:00,1.95605,1.95625,1.95495,1.95515,104400000.0
2008-11-19 11:39:00,1.9551,1.9551,1.95355,1.9538,101600000.0
2008-11-19 11:40:00,1.95375,1.95435,1.9519,1.952,223000000.0
2008-11-19 11:41:00,1.952,1.95235,1.9503,1.9505,128700000.0
2008-11-19 11:42:00,1.9505,1.951,1.9494,1.9508,269000000.0
2008-11-19 11:43:00,1.9508,1.9509,1.94995,1.95035,76200000.0
2008-11-19 11:44:00,1.95035,1.95115,1.95025,1.951,68600000.0
2008-11-19 11:45:00,1.95115,1.9526,1.95115,1.9525,83300000.0
2008-11-19 11:46:00,1.9525,1.9528,1.95245,1.95245,59500000.0
2008-11-19 11:47:00,1.95255,1.95295,1.9523,1.9528,55800000.0
2008-11-19 11:48:00,1.9528,1.95285,1.9528,1.9528,86100000.0
2008-11-19 11:49:00,1.9528,1.9528,1.9523,1.9523,140700000.0
2008-11-19 11:50:00,1.9523,1.95245,1.9523,1.9523,90700000.0
2008-11-19 11:51:00,1.9523,1.9524,1.9523,1.9524,106200000.0
2008-11-19 11:52:00,1.9524,1.9524,1.9514,1.9516,57400000.0
2008-11-19 11:53:00,1.9516,1.95195,1.9516,1.9519,92700000.0
2008-11-19 11:54:00,1.9519,1.95205,1.9519,1.9519,312900000.0
2008-11-19 11:55:00,1.9519,1.9519,1.9519,1.9519,470400000.0
2008-11-19 11:56:00,1.9519,1.9519,1.9519,1.9519,142800000.0
2008-11-19 11:57:00,1.9519,1.9519,1.9519,1.9519,152100000.0
2008-11-19 11:58:00,1.9519,1.9519,1.951,1.9514,80500000.0
2008-11-19 11:59:00,1.95145,1.952,1.95145,1.9519,96700000.0
2008-11-19 12:00:00,1.9519,1.95215,1.95165,1.95175,48300000.0
2008-11-19 12:01:00,1.9519,1.952,1.9514,1.9515,48600000.0
2008-11-19 12:02:00,1.952,1.9525,1.9519,1.95235,73000000.0
2008-11-19 12:03:00,1.95225,1.9526,1.95225,1.9525,106400000.0
2008-11-19 12:04:00,1.9525,1.9526,1.9525,1.9526,284000000.0
2008-11-19 12:05:00,1.95255,1.9528,1.9519,1.9522,187800000.0
2008-11-19 12:06:00,1.95225,1.9532,1.9522,1.9532,151900000.0
2008-11-19 12:07:00,1.9532,1.9532,1.95225,1.9526,74200000.0
2008-11-19 12:08:00,1.9524,1.9528,1.9524,1.95275,111000000.0
2008-11-19 12:09:00,1.9528,1.95355,1.9527,1.95355,70000000.0
2008-11-19 12:10:00,1.9536,1.95375,1.9517,1.95245,163400000.0
2008-11-19 12:11:00,1.9523,1.9527,1.9521,1.95235,45800000.0
2008-11-19 12:12:00,1.9523,1.95315,1.9521,1.9531,94000000.0
2008-11-19 12:13:00,1.95325,1.95435,1.9532,1.95435,82300000.0
2008-11-19 12:14:00,1.95435,1.9565,1.95435,1.95645,148200000.0
2008-11-19 12:15:00,1.95645,1.9565,1.9543,1.9552,197400000.0
2008-11-19 12:16:00,1.9553,1.9554,1.955,1.955,134600000.0
2008-11-19 12:17:00,1.95505,1.95505,1.95355,1.95435,92800000.0
2008-11-19 12:18:00,1.95445,1.955,1.9541,1.955,83100000.0
2008-11-19 12:19:00,1.95495,1.95565,1.9548,1.9555,35900000.0
2008-11-19 12:20:00,1.95545,1.9555,1.9553,1.9553,59200000.0
2008-11-19 12:21:00,1.9553,1.9553,1.95415,1.9547,166400000.0
2008-11-19 12:22:00,1.95465,1.9548,1.95465,1.95475,121000000.0
2008-11-19 12:23:00,1.9548,1.9552,1.9544,1.9544,139000000.0
2008-11-19 12:24:00,1.95445,1.9545,1.953,1.9531,166300000.0
2008-11-19 12:25:00,1.95325,1.954,1.95325,1.9538,71200000.0
2008-11-19 12:26:00,1.9538,1.9538,1.9529,1.9532,70200000.0
2008-11-19 12:27:00,1.9532,1.9537,1.953,1.9535,91000000.0
2008-11-19 12:28:00,1.9534,1.95365,1.95235,1.95305,90300000.0
2008-11-19 12:29:00,1.95305,1.95325,1.95245,1.9525,106600000.0
2008-11-19 12:30:00,1.9525,1.95315,1.9524,1.9528,116600000.0
2008-11-19 12:31:00,1.9527,1.95305,1.9527,1.953,26300000.0
2008-11-19 12:32:00,1.953,1.95345,1.95295,1.95295,72400000.0
2008-11-19 12:33:00,1.9529,1.9532,1.95235,1.9525,143000000.0
2008-11-19 12:34:00,1.9525,1.9528,1.9522,1.9527,125500000.0
2008-11-19 12:35:00,1.95265,1.9531,1.95175,1.9518,69900000.0
2008-11-19 12:36:00,1.9518,1.9518,1.95065,1.95095,45000000.0
2008-11-19 12:37:00,1.9509,1.9509,1.9502,1.9502,55000000.0
2008-11-19 12:38:00,1.9502,1.95075,1.9487,1.9497,215200000.0
2008-11-19 12:39:00,1.95,1.9515,1.94995,1.9512,49000000.0
2008-11-19 12:40:00,1.95125,1.9515,1.9512,1.9515,102300000.0
2008-11-19 12:41:00,1.9515,1.9516,1.9515,1.9515,62400000.0
2008-11-19 12:42:00,1.9515,1.95185,1.95045,1.9513,94800000.0
2008-11-19 12:43:00,1.9513,1.95195,1.9502,1.9511,164900000.0
2008-11-19 12:44:00,1.9511,1.9518,1.9507,1.9508,111600000.0
2008-11-19 12:45:00,1.95075,1.95135,1.9503,1.951,135000000.0
2008-11-19 12:46:00,1.9509,1.95265,1.9509,1.9526,102400000.0
2008-11-19 12:47:00,1.95255,1.9526,1.9519,1.9521,70500000.0
2008-11-19 12:48:00,1.9521,1.9527,1.9519,1.9519,78000000.0
2008-11-19 12:49:00,1.95195,1.9528,1.9519,1.9524,81100000.0
2008-11-19 12:50:00,1.9516,1.95245,1.95145,1.95245,129200000.0
2008-11-19 12:51:00,1.95255,1.95255,1.9503,1.9513,135200000.0
2008-11-19 12:52:00,1.9512,1.95135,1.9508,1.95115,85400000.0
2008-11-19 12:53:00,1.9512,1.9517,1.951,1.951,91600000.0
2008-11-19 12:54:00,1.95135,1.9517,1.9504,1.9505,96300000.0
2008-11-19 12:55:00,1.95045,1.95045,1.94845,1.9486,79700000.0
2008-11-19 12:56:00,1.9488,1.9489,1.9485,1.9485,85400000.0
2008-11-19 12:57:00,1.9485,1.95015,1.9477,1.9501,92900000.0
2008-11-19 12:58:00,1.9501,1.9502,1.95005,1.95015,15800000.0
2008-11-19 12:59:00,1.9501,1.9504,1.94995,1.9502,68700000.0
2008-11-19 13:00:00,1.9502,1.9507,1.9492,1.9498,87400000.0
2008-11-19 13:01:00,1.9497,1.94985,1.94885,1.9489,64700000.0
2008-11-19 13:02:00,1.9489,1.94935,1.9482,1.9487,104300000.0
2008-11-19 13:03:00,1.9487,1.94905,1.9468,1.9477,92900000.0
2008-11-19 13:04:00,1.94785,1.9493,1.94785,1.9484,89500000.0
2008-11-19 13:05:00,1.94825,1.9489,1.94815,1.9483,43100000.0
2008-11-19 13:06:00,1.9482,1.94855,1.9477,1.9478,40000000.0
2008-11-19 13:07:00,1.94785,1.9484,1.94785,1.9484,43900000.0
2008-11-19 13:08:00,1.94835,1.9494,1.94835,1.9494,86200000.0
2008-11-19 13:09:00,1.9495,1.95,1.94895,1.94975,124200000.0
2008-11-19 13:10:00,1.9497,1.9499,1.94775,1.948,121600000.0
2008-11-19 13:11:00,1.94805,1.94975,1.94685,1.94775,145400000.0
2008-11-19 13:12:00,1.9478,1.94805,1.94685,1.94685,100500000.0
2008-11-19 13:13:00,1.94685,1.9471,1.94585,1.9461,101500000.0
2008-11-19 13:14:00,1.9461,1.9465,1.94595,1.9465,38900000.0
2008-11-19 13:15:00,1.9465,1.94675,1.94575,1.9459,57000000.0
2008-11-19 13:16:00,1.9459,1.946,1.9459,1.9459,53300000.0
2008-11-19 13:17:00,1.9459,1.94655,1.9459,1.94645,59900000.0
2008-11-19 13:18:00,1.9464,1.94955,1.9463,1.94885,209800000.0
2008-11-19 13:19:00,1.94885,1.9502,1.9487,1.95005,106400000.0
2008-11-19 13:20:00,1.95005,1.9503,1.9493,1.94965,74300000.0
2008-11-19 13:21:00,1.94975,1.95005,1.94955,1.95005,65700000.0
2008-11-19 13:22:00,1.95005,1.9504,1.94895,1.94915,93100000.0
2008-11-19 13:23:00,1.9492,1.95035,1.9479,1.95015,192600000.0
2008-11-19 13:24:00,1.9502,1.9508,1.9502,1.9506,87800000.0
2008-11-19 13:25:00,1.95065,1.95105,1.95055,1.951,81300000.0
2008-11-19 13:26:00,1.951,1.951,1.9498,1.94995,168500000.0
2008-11-19 13:27:00,1.9499,1.94995,1.9498,1.94985,91400000.0
2008-11-19 13:28:00,1.94985,1.94985,1.9498,1.9498,28000000.0
2008-11-19 13:29:00,1.9498,1.94995,1.9498,1.9499,51200000.0
2008-11-19 13:30:00,1.9499,1.9499,1.949,1.94945,66200000.0
2008-11-19 13:31:00,1.94905,1.94985,1.94895,1.9498,62800000.0
2008-11-19 13:32:00,1.9498,1.9498,1.9498,1.9498,24000000.0
2008-11-19 13:33:00,1.94995,1.9502,1.9498,1.95,36300000.0
2008-11-19 13:34:00,1.95,1.95045,1.95,1.9503,71200000.0
2008-11-19 13:35:00,1.9501,1.9501,1.9487,1.94905,62100000.0
2008-11-19 13:36:00,1.949,1.949,1.9488,1.9488,12500000.0
2008-11-19 13:37:00,1.94885,1.9489,1.94795,1.948,105100000.0
2008-11-19 13:38:00,1.9479,1.9487,1.9479,1.94865,45000000.0
2008-11-19 13:39:00,1.9486,1.9487,1.9486,1.94865,6500000.0
2008-11-19 13:40:00,1.9487,1.9487,1.9477,1.9478,75800000.0
2008-11-19 13:41:00,1.9478,1.95,1.9478,1.9495,289000000.0
2008-11-19 13:42:00,1.9495,1.9495,1.9491,1.9491,148200000.0
2008-11-19 13:43:00,1.9491,1.9491,1.9465,1.9468,129200000.0
2008-11-19 13:44:00,1.9467,1.94865,1.9467,1.9483,113900000.0
2008-11-19 13:45:00,1.9483,1.9483,1.9483,1.9483,38400000.0
2008-11-19 13:46:00,1.9483,1.949,1.9483,1.949,105800000.0
2008-11-19 13:47:00,1.9492,1.9492,1.9491,1.94915,25100000.0
2008-11-19 13:48:00,1.9492,1.9497,1.94905,1.94955,59800000.0
2008-11-19 13:49:00,1.9496,1.94975,1.9492,1.9494,52800000.0
2008-11-19 13:50:00,1.9494,1.9499,1.9493,1.9494,72000000.0
2008-11-19 13:51:00,1.9494,1.9506,1.94935,1.95045,90100000.0
2008-11-19 13:52:00,1.9505,1.9507,1.9491,1.95025,120300000.0
2008-11-19 13:53:00,1.95025,1.95025,1.9499,1.95,104300000.0
2008-11-19 13:54:00,1.95,1.95075,1.95,1.9504,227200000.0
2008-11-19 13:55:00,1.9505,1.95055,1.95,1.9503,39300000.0
2008-11-19 13:56:00,1.9502,1.9503,1.9488,1.94915,134600000.0
2008-11-19 13:57:00,1.94915,1.9506,1.94915,1.95035,64000000.0
2008-11-19 13:58:00,1.9503,1.95065,1.9494,1.95065,426800002.0
2008-11-19 13:59:00,1.95055,1.951,1.948,1.948,107800000.0
2008-11-19 14:00:00,1.94745,1.94885,1.94655,1.94685,249700000.0
2008-11-19 14:01:00,1.9465,1.94895,1.9465,1.9487,137500000.0
2008-11-19 14:02:00,1.94865,1.9488,1.9483,1.9486,70100000.0
2008-11-19 14:03:00,1.9487,1.949,1.94835,1.9487,91400000.0
2008-11-19 14:04:00,1.94875,1.9497,1.94875,1.94925,49400000.0
2008-11-19 14:05:00,1.9492,1.94965,1.94915,1.94965,82800000.0
2008-11-19 14:06:00,1.94965,1.94985,1.9491,1.9496,118500000.0
2008-11-19 14:07:00,1.9496,1.95085,1.9493,1.9499,149600000.0
2008-11-19 14:08:00,1.9499,1.95035,1.9496,1.9502,99500000.0
2008-11-19 14:09:00,1.9502,1.951,1.9502,1.95095,39300000.0
2008-11-19 14:10:00,1.951,1.9511,1.9508,1.95085,13000000.0
2008-11-19 14:11:00,1.95095,1.9511,1.95065,1.95075,31400000.0
2008-11-19 14:12:00,1.95085,1.9525,1.9507,1.952,92000000.0
2008-11-19 14:13:00,1.952,1.952,1.9503,1.9503,66700000.0
2008-11-19 14:14:00,1.95025,1.9506,1.95025,1.9505,36400000.0
2008-11-19 14:15:00,1.9505,1.9509,1.94935,1.9496,147800000.0
2008-11-19 14:16:00,1.94955,1.94975,1.9489,1.9493,37400000.0
2008-11-19 14:17:00,1.9494,1.9498,1.94915,1.9495,61600000.0
2008-11-19 14:18:00,1.9495,1.9509,1.9495,1.9509,105700000.0
2008-11-19 14:19:00,1.9509,1.95215,1.95035,1.9513,148700000.0
2008-11-19 14:20:00,1.9513,1.95135,1.9502,1.95065,146100000.0
2008-11-19 14:21:00,1.9507,1.9509,1.95045,1.9509,126300000.0
2008-11-19 14:22:00,1.9509,1.95105,1.9509,1.9509,300400000.0
2008-11-19 14:23:00,1.9509,1.9515,1.9507,1.9508,97200000.0
2008-11-19 14:24:00,1.9509,1.9515,1.9509,1.9512,62800000.0
2008-11-19 14:25:00,1.95125,1.95165,1.9508,1.95115,48700000.0
2008-11-19 14:26:00,1.9511,1.95115,1.95045,1.9509,128400000.0
2008-11-19 14:27:00,1.9509,1.9519,1.95085,1.95155,104700000.0
2008-11-19 14:28:00,1.95155,1.9516,1.9513,1.9514,113000000.0
2008-11-19 14:29:00,1.9514,1.9517,1.9512,1.95165,89100000.0
2008-11-19 14:30:00,1.95165,1.952,1.95165,1.9519,41800000.0
2008-11-19 14:31:00,1.9519,1.9521,1.9511,1.9516,149300000.0
2008-11-19 14:32:00,1.95165,1.95175,1.9513,1.9513,119700000.0
2008-11-19 14:33:00,1.9512,1.95155,1.9512,1.95125,113100000.0
2008-11-19 14:34:00,1.95135,1.9518,1.9512,1.9516,132900000.0
2008-11-19 14:35:00,1.95165,1.95235,1.95155,1.95165,73300000.0
2008-11-19 14:36:00,1.9516,1.952,1.9516,1.9519,29500000.0
2008-11-19 14:37:00,1.95185,1.952,1.95175,1.95185,32600000.0
2008-11-19 14:38:00,1.9519,1.95215,1.9517,1.9519,117500000.0
2008-11-19 14:39:00,1.9519,1.9521,1.9519,1.9521,156000000.0
2008-11-19 14:40:00,1.95195,1.9521,1.9519,1.9519,86000000.0
2008-11-19 14:41:00,1.9519,1.9521,1.95105,1.9511,96700000.0
2008-11-19 14:42:00,1.9511,1.9512,1.951,1.95115,28200000.0
2008-11-19 14:43:00,1.9511,1.9519,1.9511,1.9519,54300000.0
2008-11-19 14:44:00,1.9519,1.95215,1.95115,1.95115,94400000.0
2008-11-19 14:45:00,1.9511,1.95145,1.95105,1.9514,55700000.0
2008-11-19 14:46:00,1.9516,1.95205,1.9516,1.95195,85000000.0
2008-11-19 14:47:00,1.9519,1.9523,1.9516,1.9522,55400000.0
2008-11-19 14:48:00,1.9522,1.95255,1.9521,1.95215,103900000.0
2008-11-19 14:49:00,1.95215,1.9525,1.9517,1.9518,194500000.0
2008-11-19 14:50:00,1.9518,1.95225,1.95165,1.9518,145300000.0
2008-11-19 14:51:00,1.9518,1.9521,1.9514,1.9517,78000000.0
2008-11-19 14:52:00,1.9517,1.95265,1.9517,1.95265,31700000.0
2008-11-19 14:53:00,1.9526,1.9527,1.9525,1.9526,47000000.0
2008-11-19 14:54:00,1.9526,1.9526,1.95105,1.9514,33900000.0
2008-11-19 14:55:00,1.9512,1.9522,1.95115,1.9519,28000000.0
2008-11-19 14:56:00,1.95205,1.95205,1.9518,1.95205,28400000.0
2008-11-19 14:57:00,1.9522,1.9522,1.9516,1.9518,20800000.0
2008-11-19 14:58:00,1.9519,1.9525,1.9519,1.9523,41600000.0
2008-11-19 14:59:00,1.9515,1.9525,1.95115,1.9524,156100000.0
2008-11-19 15:00:00,1.9524,1.9528,1.9511,1.95185,88400000.0
2008-11-19 15:01:00,1.95165,1.9528,1.9515,1.95275,138800000.0
2008-11-19 15:02:00,1.9528,1.953,1.95195,1.9524,89700000.0
2008-11-19 15:03:00,1.9523,1.95255,1.952,1.95255,92600000.0
2008-11-19 15:04:00,1.9523,1.95315,1.9523,1.9529,48300000.0
2008-11-19 15:05:00,1.9529,1.95365,1.9527,1.9531,101500000.0
2008-11-19 15:06:00,1.95315,1.95315,1.9529,1.9529,61600000.0
2008-11-19 15:07:00,1.953,1.95355,1.9529,1.95355,38700000.0
2008-11-19 15:08:00,1.95365,1.9538,1.9534,1.9536,141900000.0
2008-11-19 15:09:00,1.9537,1.9538,1.95275,1.95335,82300000.0
2008-11-19 15:10:00,1.9533,1.95345,1.95305,1.9531,24000000.0
2008-11-19 15:11:00,1.95325,1.9535,1.95305,1.9533,58700000.0
2008-11-19 15:12:00,1.9533,1.95375,1.9531,1.9535,60300000.0
2008-11-19 15:13:00,1.95345,1.9537,1.95335,1.95355,83700000.0
2008-11-19 15:14:00,1.9534,1.9541,1.95275,1.9541,136800000.0
2008-11-19 15:15:00,1.95375,1.95375,1.9522,1.95305,98600000.0
2008-11-19 15:16:00,1.95315,1.95355,1.95245,1.953,83100000.0
2008-11-19 15:17:00,1.95305,1.9534,1.9529,1.9534,90800000.0
2008-11-19 15:18:00,1.9534,1.95365,1.95335,1.9536,48500000.0
2008-11-19 15:19:00,1.9536,1.95395,1.95285,1.95315,70200000.0
2008-11-19 15:20:00,1.9531,1.95315,1.95225,1.95265,94100000.0
2008-11-19 15:21:00,1.9526,1.95295,1.95235,1.9524,45400000.0
2008-11-19 15:22:00,1.9524,1.9527,1.9519,1.95215,84800000.0
2008-11-19 15:23:00,1.9522,1.95225,1.9518,1.952,66100000.0
2008-11-19 15:24:00,1.952,1.952,1.9517,1.9517,66400000.0
2008-11-19 15:25:00,1.9517,1.9517,1.9517,1.9517,38700000.0
2008-11-19 15:26:00,1.9517,1.95225,1.95095,1.95215,88500000.0
2008-11-19 15:27:00,1.95205,1.9528,1.95115,1.9512,109400000.0
2008-11-19 15:28:00,1.9513,1.95185,1.9513,1.9517,41800000.0
2008-11-19 15:29:00,1.95175,1.95235,1.9515,1.95165,68100000.0
2008-11-19 15:30:00,1.9517,1.9529,1.9515,1.9525,134600000.0
2008-11-19 15:31:00,1.9525,1.95315,1.9509,1.95175,205000000.0
2008-11-19 15:32:00,1.9517,1.9522,1.95125,1.9515,96700000.0
2008-11-19 15:33:00,1.95165,1.9528,1.9513,1.95235,96800000.0
2008-11-19 15:34:00,1.9524,1.95275,1.9522,1.9522,69300000.0
2008-11-19 15:35:00,1.9522,1.9524,1.95125,1.95175,96900000.0
2008-11-19 15:36:00,1.95175,1.9524,1.9516,1.9523,92100000.0
2008-11-19 15:37:00,1.9523,1.9529,1.9522,1.95275,112400000.0
2008-11-19 15:38:00,1.95265,1.9529,1.9521,1.9522,145600000.0
2008-11-19 15:39:00,1.9522,1.9522,1.95115,1.9514,85600000.0
2008-11-19 15:40:00,1.9514,1.9514,1.95,1.95015,150500000.0
2008-11-19 15:41:00,1.9502,1.9502,1.94935,1.94945,234600000.0
2008-11-19 15:42:00,1.9495,1.95065,1.9492,1.94965,192800000.0
2008-11-19 15:43:00,1.9496,1.9504,1.9496,1.9504,114300000.0
2008-11-19 15:44:00,1.9504,1.951,1.95005,1.9505,86900000.0
2008-11-19 15:45:00,1.9505,1.9509,1.9482,1.9489,125900000.0
2008-11-19 15:46:00,1.9488,1.94895,1.9481,1.9488,93300000.0
2008-11-19 15:47:00,1.9488,1.94895,1.94785,1.9479,288600000.0
2008-11-19 15:48:00,1.94805,1.9487,1.94705,1.94835,111300000.0
2008-11-19 15:49:00,1.94865,1.94975,1.94805,1.9494,200500000.0
2008-11-19 15:50:00,1.9495,1.9517,1.9494,1.9514,190300000.0
2008-11-19 15:51:00,1.95125,1.95185,1.95025,1.9517,180700000.0
2008-11-19 15:52:00,1.9518,1.9524,1.9512,1.9512,103100000.0
2008-11-19 15:53:00,1.9512,1.95135,1.94975,1.9505,113700000.0
2008-11-19 15:54:00,1.9505,1.9506,1.94915,1.9493,122000000.0
2008-11-19 15:55:00,1.9493,1.94985,1.94865,1.9495,98200000.0
2008-11-19 15:56:00,1.9495,1.9514,1.9494,1.95125,122900000.0
2008-11-19 15:57:00,1.95155,1.95195,1.9511,1.9514,121400000.0
2008-11-19 15:58:00,1.95145,1.95185,1.9508,1.95155,84500000.0
2008-11-19 15:59:00,1.95165,1.95195,1.9516,1.9517,64400000.0
2008-11-19 16:00:00,1.9517,1.95225,1.95165,1.9518,117000000.0
2008-11-19 16:01:00,1.95185,1.95265,1.9518,1.9526,70000000.0
2008-11-19 16:02:00,1.9524,1.95335,1.9523,1.9526,117100000.0
2008-11-19 16:03:00,1.95255,1.9526,1.9522,1.9523,168500000.0
2008-11-19 16:04:00,1.9523,1.9529,1.9501,1.9507,164000000.0
2008-11-19 16:05:00,1.9507,1.951,1.9494,1.94945,133700000.0
2008-11-19 16:06:00,1.9494,1.9501,1.9494,1.94965,122900000.0
2008-11-19 16:07:00,1.94965,1.95015,1.9496,1.95015,103900000.0
2008-11-19 16:08:00,1.9505,1.95085,1.94845,1.94965,173300000.0
2008-11-19 16:09:00,1.94965,1.9507,1.9483,1.94935,205600000.0
2008-11-19 16:10:00,1.94925,1.9503,1.9471,1.9475,164800000.0
2008-11-19 16:11:00,1.94725,1.9509,1.94705,1.9502,180800000.0
2008-11-19 16:12:00,1.95025,1.95115,1.94805,1.9482,313200000.0
2008-11-19 16:13:00,1.9482,1.95075,1.94755,1.94865,261000000.0
2008-11-19 16:14:00,1.9487,1.95135,1.9484,1.95075,141800000.0
2008-11-19 16:15:00,1.95085,1.952,1.94895,1.9504,175600000.0
2008-11-19 16:16:00,1.9506,1.95295,1.9506,1.95115,182800000.0
2008-11-19 16:17:00,1.9512,1.9517,1.9484,1.9485,155300000.0
2008-11-19 16:18:00,1.9485,1.94865,1.94645,1.94835,184000000.0
2008-11-19 16:19:00,1.94845,1.9498,1.9483,1.9497,178200000.0
2008-11-19 16:20:00,1.94985,1.95205,1.94885,1.9518,226700000.0
2008-11-19 16:21:00,1.9513,1.9519,1.9488,1.94925,181300000.0
2008-11-19 16:22:00,1.94925,1.9499,1.9487,1.94935,155700000.0
2008-11-19 16:23:00,1.949,1.95025,1.9486,1.9491,187000000.0
2008-11-19 16:24:00,1.9491,1.95055,1.9491,1.9501,173200000.0
2008-11-19 16:25:00,1.9502,1.95025,1.9489,1.949,137100000.0
2008-11-19 16:26:00,1.949,1.9495,1.9475,1.948,121500000.0
2008-11-19 16:27:00,1.94805,1.94815,1.94755,1.94775,147000000.0
2008-11-19 16:28:00,1.94775,1.94905,1.94775,1.94875,125300000.0
2008-11-19 16:29:00,1.9488,1.9509,1.9488,1.9501,102600000.0
2008-11-19 16:30:00,1.9501,1.95145,1.9493,1.9504,220100000.0
2008-11-19 16:31:00,1.9504,1.95235,1.9502,1.9517,163800000.0
2008-11-19 16:32:00,1.9517,1.95205,1.9512,1.952,78400000.0
2008-11-19 16:33:00,1.9519,1.9519,1.9499,1.95015,223600000.0
2008-11-19 16:34:00,1.9502,1.95165,1.94965,1.9514,175900000.0
2008-11-19 16:35:00,1.9516,1.9536,1.9515,1.95215,219700000.0
2008-11-19 16:36:00,1.95215,1.95295,1.9515,1.9524,147700000.0
2008-11-19 16:37:00,1.9524,1.9524,1.94775,1.948,352100000.0
2008-11-19 16:38:00,1.9481,1.94855,1.9459,1.9473,185000000.0
2008-11-19 16:39:00,1.94735,1.9483,1.9471,1.9473,124800000.0
2008-11-19 16:40:00,1.9473,1.9474,1.94515,1.9457,221900000.0
2008-11-19 16:41:00,1.9458,1.94715,1.94495,1.9466,251600000.0
2008-11-19 16:42:00,1.9466,1.9489,1.94585,1.9481,339900000.0
2008-11-19 16:43:00,1.94815,1.9491,1.9475,1.9489,208700000.0
2008-11-19 16:44:00,1.94915,1.95085,1.9487,1.94975,205900000.0
2008-11-19 16:45:00,1.94985,1.9514,1.94985,1.9505,197800000.0
2008-11-19 16:46:00,1.9503,1.9536,1.94945,1.95245,169300000.0
2008-11-19 16:47:00,1.95235,1.95295,1.95085,1.951,180200000.0
2008-11-19 16:48:00,1.9511,1.95175,1.95045,1.95125,117200000.0
2008-11-19 16:49:00,1.9512,1.9514,1.9477,1.948,186700000.0
2008-11-19 16:50:00,1.9479,1.95055,1.9474,1.94835,176400000.0
2008-11-19 16:51:00,1.9483,1.951,1.9474,1.9505,174800000.0
2008-11-19 16:52:00,1.95065,1.95255,1.95025,1.952,172500000.0
2008-11-19 16:53:00,1.952,1.9525,1.95075,1.9512,115100000.0
2008-11-19 16:54:00,1.95135,1.9526,1.9508,1.9519,167700000.0
2008-11-19 16:55:00,1.9519,1.95195,1.95105,1.9511,131400000.0
2008-11-19 16:56:00,1.9511,1.9544,1.9511,1.95415,191100000.0
2008-11-19 16:57:00,1.954,1.954,1.9521,1.95285,186100000.0
2008-11-19 16:58:00,1.9529,1.9547,1.9529,1.95425,180800000.0
2008-11-19 16:59:00,1.95425,1.95655,1.9533,1.95515,214000000.0
2008-11-19 17:00:00,1.95525,1.95545,1.95335,1.9542,285000000.0
2008-11-19 17:01:00,1.9542,1.9545,1.95025,1.9515,238400000.0
2008-11-19 17:02:00,1.9515,1.95305,1.95035,1.95195,242300000.0
2008-11-19 17:03:00,1.952,1.952,1.9484,1.95055,247500000.0
2008-11-19 17:04:00,1.95,1.95,1.9487,1.949,210200000.0
2008-11-19 17:05:00,1.94905,1.95055,1.9483,1.95025,137300000.0
2008-11-19 17:06:00,1.9502,1.95085,1.94945,1.9502,194000000.0
2008-11-19 17:07:00,1.9502,1.95085,1.94825,1.94885,212100000.0
2008-11-19 17:08:00,1.9488,1.94945,1.9466,1.9482,190300000.0
2008-11-19 17:09:00,1.94785,1.949,1.9467,1.9471,163100000.0
2008-11-19 17:10:00,1.9471,1.9486,1.9462,1.9462,155500000.0
2008-11-19 17:11:00,1.94635,1.9473,1.94585,1.9465,134700000.0
2008-11-19 17:12:00,1.9465,1.94705,1.94495,1.94545,273900000.0
2008-11-19 17:13:00,1.94555,1.94665,1.9447,1.9447,139200000.0
2008-11-19 17:14:00,1.94455,1.9465,1.9436,1.9436,210700000.0
2008-11-19 17:15:00,1.9435,1.94495,1.94185,1.94185,196600000.0
2008-11-19 17:16:00,1.9417,1.94305,1.94035,1.94165,269500000.0
2008-11-19 17:17:00,1.94175,1.94285,1.9404,1.9423,192400000.0
2008-11-19 17:18:00,1.94235,1.94255,1.94205,1.94225,164500000.0
2008-11-19 17:19:00,1.9422,1.94295,1.94055,1.9418,318000000.0
2008-11-19 17:20:00,1.94175,1.9429,1.9394,1.9401,279200000.0
2008-11-19 17:21:00,1.9404,1.9431,1.9404,1.9425,355000000.0
2008-11-19 17:22:00,1.9425,1.9433,1.94175,1.9423,362400000.0
2008-11-19 17:23:00,1.9424,1.944,1.9417,1.9424,323500000.0
2008-11-19 17:24:00,1.94255,1.944,1.94145,1.9422,374000000.0
2008-11-19 17:25:00,1.942,1.9439,1.9414,1.9432,364000000.0
2008-11-19 17:26:00,1.9434,1.9462,1.9432,1.9456,377700000.0
2008-11-19 17:27:00,1.94565,1.9473,1.9431,1.9432,321300000.0
2008-11-19 17:28:00,1.9433,1.9447,1.9418,1.94265,346100000.0
2008-11-19 17:29:00,1.94285,1.94285,1.9409,1.9416,155500000.0
2008-11-19 17:30:00,1.9416,1.942,1.9397,1.9397,179900000.0
2008-11-19 17:31:00,1.9397,1.94225,1.93965,1.9413,270900000.0
2008-11-19 17:32:00,1.94165,1.94295,1.9412,1.9421,188700000.0
2008-11-19 17:33:00,1.9423,1.9438,1.94015,1.9415,253800000.0
2008-11-19 17:34:00,1.9416,1.94265,1.9404,1.94145,154500000.0
2008-11-19 17:35:00,1.9415,1.9444,1.941,1.9428,207700000.0
2008-11-19 17:36:00,1.94245,1.9445,1.9423,1.94325,221600000.0
2008-11-19 17:37:00,1.9432,1.946,1.9399,1.9402,318600000.0
2008-11-19 17:38:00,1.93975,1.94195,1.93945,1.94195,175100000.0
2008-11-19 17:39:00,1.9417,1.9446,1.9417,1.9439,171200000.0
2008-11-19 17:40:00,1.94385,1.94415,1.9426,1.94275,179500000.0
2008-11-19 17:41:00,1.9429,1.94405,1.94275,1.9428,319100000.0
2008-11-19 17:42:00,1.94275,1.94275,1.94085,1.94105,173800000.0
2008-11-19 17:43:00,1.94105,1.94195,1.9404,1.9413,153500000.0
2008-11-19 17:44:00,1.9412,1.9418,1.9409,1.94115,178100000.0
2008-11-19 17:45:00,1.94105,1.9414,1.94015,1.941,195600000.0
2008-11-19 17:46:00,1.941,1.942,1.94025,1.94075,237100000.0
2008-11-19 17:47:00,1.9409,1.9415,1.9398,1.9415,147700000.0
2008-11-19 17:48:00,1.94165,1.9432,1.9407,1.94265,236700000.0
2008-11-19 17:49:00,1.94275,1.9436,1.9417,1.9428,268100000.0
2008-11-19 17:50:00,1.9427,1.9433,1.9424,1.9428,191400000.0
2008-11-19 17:51:00,1.9428,1.943,1.9414,1.94275,157400000.0
2008-11-19 17:52:00,1.94285,1.94285,1.941,1.9414,201300000.0
2008-11-19 17:53:00,1.9413,1.9417,1.9407,1.94145,133700000.0
2008-11-19 17:54:00,1.94135,1.94135,1.93915,1.9405,356900000.0
2008-11-19 17:55:00,1.9405,1.94505,1.9405,1.94485,165400000.0
2008-11-19 17:56:00,1.945,1.94695,1.9442,1.9443,159700000.0
2008-11-19 17:57:00,1.9443,1.94585,1.9424,1.94585,210100000.0
2008-11-19 17:58:00,1.94575,1.94635,1.9435,1.9435,188200000.0
2008-11-19 17:59:00,1.9435,1.9445,1.93905,1.9395,209200000.0
2008-11-19 18:00:00,1.9394,1.9401,1.9384,1.9398,208000000.0
2008-11-19 18:01:00,1.9394,1.9402,1.93905,1.9397,198000000.0
2008-11-19 18:02:00,1.93975,1.94015,1.9384,1.93875,168000000.0
2008-11-19 18:03:00,1.93875,1.93985,1.93755,1.9389,189200000.0
2008-11-19 18:04:00,1.9389,1.9391,1.93775,1.93845,186600000.0
2008-11-19 18:05:00,1.93855,1.9394,1.9378,1.938,180700000.0
2008-11-19 18:06:00,1.9379,1.9389,1.93735,1.93735,98000000.0
2008-11-19 18:07:00,1.9375,1.93775,1.93495,1.93635,213600000.0
2008-11-19 18:08:00,1.9365,1.93855,1.9357,1.93735,173700000.0
2008-11-19 18:09:00,1.9374,1.9385,1.9346,1.9357,227000000.0
2008-11-19 18:10:00,1.9357,1.93595,1.9323,1.93275,306800000.0
2008-11-19 18:11:00,1.93275,1.9354,1.9327,1.9349,138900000.0
2008-11-19 18:12:00,1.9348,1.9373,1.9348,1.93685,126000000.0
2008-11-19 18:13:00,1.93665,1.9367,1.9355,1.9365,141500000.0
2008-11-19 18:14:00,1.9366,1.93725,1.9357,1.93675,180600000.0
2008-11-19 18:15:00,1.93675,1.937,1.9361,1.9362,160400000.0
2008-11-19 18:16:00,1.9362,1.93745,1.9358,1.9362,207200000.0
2008-11-19 18:17:00,1.9363,1.9364,1.9345,1.93515,165000000.0
2008-11-19 18:18:00,1.93525,1.9355,1.934,1.9341,80700000.0
2008-11-19 18:19:00,1.9341,1.9341,1.932,1.9324,131800000.0
2008-11-19 18:20:00,1.93245,1.933,1.9305,1.933,242500000.0
2008-11-19 18:21:00,1.9327,1.93355,1.93075,1.93205,223200000.0
2008-11-19 18:22:00,1.9317,1.9339,1.9316,1.9328,283600000.0
2008-11-19 18:23:00,1.9328,1.9337,1.93265,1.9331,329800000.0
2008-11-19 18:24:00,1.9332,1.9345,1.9321,1.9327,421000000.0
2008-11-19 18:25:00,1.9331,1.9362,1.9331,1.9362,387300000.0
2008-11-19 18:26:00,1.93595,1.9373,1.93505,1.9361,301300000.0
2008-11-19 18:27:00,1.93625,1.9368,1.93515,1.9359,229000000.0
2008-11-19 18:28:00,1.93605,1.9373,1.9343,1.9343,199900000.0
2008-11-19 18:29:00,1.9341,1.9354,1.93295,1.9345,196800000.0
2008-11-19 18:30:00,1.93355,1.9357,1.93085,1.9357,244800000.0
2008-11-19 18:31:00,1.93595,1.9367,1.9351,1.9359,280100000.0
2008-11-19 18:32:00,1.9359,1.93625,1.93445,1.93555,232000000.0
2008-11-19 18:33:00,1.93575,1.9372,1.9356,1.937,182800000.0
2008-11-19 18:34:00,1.937,1.9389,1.9367,1.9386,153900000.0
2008-11-19 18:35:00,1.93855,1.9389,1.93705,1.93755,183000000.0
2008-11-19 18:36:00,1.9376,1.9383,1.93665,1.9369,136100000.0
2008-11-19 18:37:00,1.93695,1.9382,1.93695,1.9372,121700000.0
2008-11-19 18:38:00,1.93715,1.9385,1.936,1.9374,173100000.0
2008-11-19 18:39:00,1.9375,1.93755,1.9364,1.93685,161600000.0
2008-11-19 18:40:00,1.93685,1.93875,1.93635,1.93865,146400000.0
2008-11-19 18:41:00,1.9388,1.93905,1.9373,1.9373,124900000.0
2008-11-19 18:42:00,1.9373,1.9379,1.93595,1.9379,159000000.0
2008-11-19 18:43:00,1.9371,1.93875,1.93625,1.9366,214600000.0
2008-11-19 18:44:00,1.9366,1.9374,1.9354,1.93645,178300000.0
2008-11-19 18:45:00,1.9365,1.93845,1.9365,1.93775,229700000.0
2008-11-19 18:46:00,1.9379,1.93885,1.93695,1.9384,251300000.0
2008-11-19 18:47:00,1.9384,1.9396,1.938,1.93855,205500000.0
2008-11-19 18:48:00,1.9385,1.93875,1.9355,1.93705,268800000.0
2008-11-19 18:49:00,1.93695,1.9385,1.93685,1.93765,178400000.0
2008-11-19 18:50:00,1.9376,1.93845,1.9368,1.9368,110000000.0
2008-11-19 18:51:00,1.9368,1.93745,1.93565,1.93675,171800000.0
2008-11-19 18:52:00,1.9369,1.9374,1.9355,1.9357,112800000.0
2008-11-19 18:53:00,1.9356,1.93725,1.9356,1.93615,96300000.0
2008-11-19 18:54:00,1.9361,1.9363,1.93475,1.9358,75700000.0
2008-11-19 18:55:00,1.93575,1.9381,1.93575,1.9362,249700000.0
2008-11-19 18:56:00,1.9362,1.93655,1.93575,1.9359,68900000.0
2008-11-19 18:57:00,1.93595,1.93655,1.9355,1.93605,112400000.0
2008-11-19 18:58:00,1.9359,1.93695,1.93575,1.9368,119300000.0
2008-11-19 18:59:00,1.93685,1.9375,1.9347,1.9371,187700000.0
2008-11-19 19:00:00,1.93715,1.93725,1.9367,1.9368,647400000.0
2008-11-19 19:01:00,1.9368,1.9368,1.93485,1.9365,379700000.0
2008-11-19 19:02:00,1.9366,1.93775,1.9366,1.9373,133200000.0
2008-11-19 19:03:00,1.93735,1.9374,1.93545,1.93635,175100000.0
2008-11-19 19:04:00,1.93635,1.9371,1.93535,1.9369,193800000.0
2008-11-19 19:05:00,1.9372,1.93805,1.93685,1.9374,218200000.0
2008-11-19 19:06:00,1.9374,1.9374,1.93625,1.937,151000000.0
2008-11-19 19:07:00,1.937,1.93735,1.93485,1.93505,177800000.0
2008-11-19 19:08:00,1.93505,1.9365,1.9347,1.9362,266800000.0
2008-11-19 19:09:00,1.9363,1.9367,1.93515,1.93625,208700000.0
2008-11-19 19:10:00,1.93625,1.9364,1.9353,1.9355,139700000.0
2008-11-19 19:11:00,1.9355,1.93715,1.9355,1.9368,160800000.0
2008-11-19 19:12:00,1.9369,1.937,1.9355,1.9364,205000000.0
2008-11-19 19:13:00,1.9364,1.93715,1.9353,1.9365,340200000.0
2008-11-19 19:14:00,1.93655,1.93785,1.9356,1.93785,145200000.0
2008-11-19 19:15:00,1.9378,1.9379,1.9372,1.9372,184100000.0
2008-11-19 19:16:00,1.93725,1.9373,1.9372,1.9372,72000000.0
2008-11-19 19:17:00,1.9372,1.93735,1.93665,1.93665,138700000.0
2008-11-19 19:18:00,1.9365,1.9382,1.93595,1.93725,162000000.0
2008-11-19 19:19:00,1.93735,1.9411,1.93735,1.93995,177700000.0
2008-11-19 19:20:00,1.94005,1.94555,1.94005,1.945,232200000.0
2008-11-19 19:21:00,1.945,1.94585,1.94395,1.94435,198100000.0
2008-11-19 19:22:00,1.9445,1.9445,1.9429,1.94305,145700000.0
2008-11-19 19:23:00,1.9431,1.94395,1.9425,1.9429,196600000.0
2008-11-19 19:24:00,1.94285,1.9434,1.9421,1.94225,249000000.0
2008-11-19 19:25:00,1.94235,1.9432,1.9419,1.94215,125600000.0
2008-11-19 19:26:00,1.9421,1.9428,1.9413,1.94155,158100000.0
2008-11-19 19:27:00,1.9415,1.94375,1.9411,1.94325,198300000.0
2008-11-19 19:28:00,1.9432,1.9452,1.9432,1.944,213000000.0
2008-11-19 19:29:00,1.944,1.94545,1.9429,1.94405,302800000.0
2008-11-19 19:30:00,1.94405,1.9443,1.94,1.9423,249300000.0
2008-11-19 19:31:00,1.94235,1.94485,1.94165,1.944,188900000.0
2008-11-19 19:32:00,1.94415,1.9444,1.9415,1.944,226900000.0
2008-11-19 19:33:00,1.9441,1.9442,1.9436,1.94405,103500000.0
2008-11-19 19:34:00,1.9441,1.94495,1.94355,1.9449,160200000.0
2008-11-19 19:35:00,1.9448,1.9448,1.94105,1.9428,268700000.0
2008-11-19 19:36:00,1.9428,1.9431,1.94225,1.9428,177100000.0
2008-11-19 19:37:00,1.9428,1.9459,1.9428,1.94575,188400000.0
2008-11-19 19:38:00,1.94575,1.9469,1.94335,1.9461,279400000.0
2008-11-19 19:39:00,1.9461,1.9461,1.94555,1.946,139200000.0
2008-11-19 19:40:00,1.946,1.9461,1.9431,1.9431,201800000.0
2008-11-19 19:41:00,1.9432,1.9437,1.9421,1.9427,157200000.0
2008-11-19 19:42:00,1.9427,1.9431,1.942,1.9424,117200000.0
2008-11-19 19:43:00,1.9426,1.94295,1.9426,1.9426,84300000.0
2008-11-19 19:44:00,1.94285,1.94285,1.9423,1.9423,50900000.0
2008-11-19 19:45:00,1.9423,1.9423,1.9407,1.9417,134900000.0
2008-11-19 19:46:00,1.9417,1.94225,1.938,1.94025,205400000.0
2008-11-19 19:47:00,1.94025,1.94025,1.9394,1.9394,165600000.0
2008-11-19 19:48:00,1.93955,1.9405,1.9394,1.93995,140000000.0
2008-11-19 19:49:00,1.93995,1.9405,1.93965,1.9403,129600000.0
2008-11-19 19:50:00,1.9404,1.94045,1.93715,1.93805,183600000.0
2008-11-19 19:51:00,1.93825,1.94075,1.9381,1.9398,215900000.0
2008-11-19 19:52:00,1.93975,1.9417,1.9397,1.94135,129700000.0
2008-11-19 19:53:00,1.9413,1.9427,1.941,1.94235,106300000.0
2008-11-19 19:54:00,1.94225,1.9424,1.9419,1.942,69800000.0
2008-11-19 19:55:00,1.942,1.942,1.93975,1.94045,102300000.0
2008-11-19 19:56:00,1.94045,1.94165,1.94045,1.9414,152000000.0
2008-11-19 19:57:00,1.94135,1.94295,1.94135,1.94265,126500000.0
2008-11-19 19:58:00,1.9426,1.94365,1.94045,1.94085,153700000.0
2008-11-19 19:59:00,1.9408,1.94155,1.9401,1.94045,104900000.0
2008-11-19 20:00:00,1.94055,1.9431,1.94055,1.94245,170000000.0
2008-11-19 20:01:00,1.9424,1.94275,1.94085,1.9414,159100000.0
2008-11-19 20:02:00,1.94135,1.94165,1.9392,1.93925,325000000.0
2008-11-19 20:03:00,1.9394,1.93955,1.93725,1.9384,201900000.0
2008-11-19 20:04:00,1.9383,1.93855,1.93585,1.93695,167900000.0
2008-11-19 20:05:00,1.9369,1.9399,1.9356,1.9358,285000000.0
2008-11-19 20:06:00,1.9358,1.93815,1.93535,1.93745,170500000.0
2008-11-19 20:07:00,1.9375,1.94,1.93745,1.93755,184500000.0
2008-11-19 20:08:00,1.9377,1.9382,1.9376,1.9381,100200000.0
2008-11-19 20:09:00,1.938,1.94,1.9379,1.93965,128300000.0
2008-11-19 20:10:00,1.9397,1.9414,1.9384,1.9397,233800000.0
2008-11-19 20:11:00,1.93965,1.9404,1.9386,1.9403,145700000.0
2008-11-19 20:12:00,1.9403,1.94075,1.93945,1.9406,120400000.0
2008-11-19 20:13:00,1.9406,1.94095,1.9404,1.9407,127300000.0
2008-11-19 20:14:00,1.94065,1.9409,1.93845,1.94075,160400000.0
2008-11-19 20:15:00,1.94075,1.942,1.94015,1.94125,176500000.0
2008-11-19 20:16:00,1.9413,1.942,1.93935,1.9419,105100000.0
2008-11-19 20:17:00,1.94205,1.9433,1.9394,1.9432,265800000.0
2008-11-19 20:18:00,1.943,1.9453,1.9428,1.9445,169400000.0
2008-11-19 20:19:00,1.9445,1.94535,1.9445,1.94535,71000000.0
2008-11-19 20:20:00,1.94545,1.9472,1.9445,1.94705,176800000.0
2008-11-19 20:21:00,1.947,1.94785,1.946,1.9473,232700000.0
2008-11-19 20:22:00,1.94715,1.94835,1.94655,1.94735,119300000.0
2008-11-19 20:23:00,1.9473,1.94805,1.9461,1.9464,187300000.0
2008-11-19 20:24:00,1.94645,1.94805,1.94605,1.94795,119900000.0
2008-11-19 20:25:00,1.94805,1.9484,1.94735,1.94755,154000000.0
2008-11-19 20:26:00,1.9475,1.94755,1.9453,1.94685,335700001.0
2008-11-19 20:27:00,1.9468,1.94835,1.9456,1.94835,303800000.0
2008-11-19 20:28:00,1.9483,1.9485,1.94505,1.94515,324500000.0
2008-11-19 20:29:00,1.94505,1.94765,1.9449,1.94765,279200000.0
2008-11-19 20:30:00,1.9477,1.9481,1.94695,1.9475,167500000.0
2008-11-19 20:31:00,1.94755,1.94755,1.94605,1.94665,228200000.0
2008-11-19 20:32:00,1.94655,1.94655,1.9435,1.94585,317900000.0
2008-11-19 20:33:00,1.94585,1.94745,1.94495,1.94685,230200000.0
2008-11-19 20:34:00,1.94675,1.94775,1.9452,1.94725,227100000.0
2008-11-19 20:35:00,1.9473,1.94815,1.94575,1.9472,345100000.0
2008-11-19 20:36:00,1.9472,1.9476,1.9463,1.94735,249700000.0
2008-11-19 20:37:00,1.9472,1.948,1.9467,1.9467,229400000.0
2008-11-19 20:38:00,1.9467,1.9467,1.94505,1.94645,166800000.0
2008-11-19 20:39:00,1.94655,1.9468,1.9416,1.9427,794800000.0
2008-11-19 20:40:00,1.9427,1.9452,1.94185,1.9449,303000000.0
2008-11-19 20:41:00,1.94505,1.94555,1.94365,1.94365,91300000.0
2008-11-19 20:42:00,1.9439,1.9443,1.9391,1.9413,223400000.0
2008-11-19 20:43:00,1.94125,1.94205,1.94015,1.9415,318000000.0
2008-11-19 20:44:00,1.94155,1.9428,1.9404,1.9416,193900000.0
2008-11-19 20:45:00,1.9414,1.9424,1.9409,1.9415,151600000.0
2008-11-19 20:46:00,1.94135,1.9415,1.94095,1.9415,135200000.0
2008-11-19 20:47:00,1.9415,1.9415,1.9403,1.9407,207000000.0
2008-11-19 20:48:00,1.9407,1.94105,1.9403,1.9406,266000000.0
2008-11-19 20:49:00,1.9407,1.9428,1.9403,1.9408,269700000.0
2008-11-19 20:50:00,1.9408,1.942,1.93865,1.941,234800000.0
2008-11-19 20:51:00,1.9411,1.94265,1.9411,1.94215,103100000.0
2008-11-19 20:52:00,1.94205,1.9423,1.9411,1.9415,99700000.0
2008-11-19 20:53:00,1.9416,1.942,1.94115,1.94155,73200000.0
2008-11-19 20:54:00,1.9415,1.94225,1.94095,1.94115,135200000.0
2008-11-19 20:55:00,1.9412,1.9427,1.9399,1.9416,573899996.0
2008-11-19 20:56:00,1.94235,1.94255,1.93995,1.9404,251300000.0
2008-11-19 20:57:00,1.94035,1.9418,1.94035,1.9415,74800000.0
2008-11-19 20:58:00,1.94145,1.94155,1.94125,1.94155,21500000.0
2008-11-19 20:59:00,1.94145,1.94185,1.9408,1.9409,60500000.0
2008-11-19 21:00:00,1.94085,1.94355,1.9406,1.9418,111700000.0
2008-11-19 21:01:00,1.942,1.94295,1.9415,1.94185,106000000.0
2008-11-19 21:02:00,1.9417,1.94205,1.94115,1.9413,260800000.0
2008-11-19 21:03:00,1.9413,1.9413,1.93985,1.9413,340300000.0
2008-11-19 21:04:00,1.9413,1.94435,1.9412,1.94435,213900000.0
2008-11-19 21:05:00,1.94435,1.9472,1.9438,1.9438,219500000.0
2008-11-19 21:06:00,1.9438,1.9439,1.9424,1.9438,420200000.0
2008-11-19 21:07:00,1.9439,1.94555,1.9438,1.944,163800000.0
2008-11-19 21:08:00,1.944,1.9454,1.94185,1.94265,207700000.0
2008-11-19 21:09:00,1.94265,1.94425,1.9416,1.943,196600000.0
2008-11-19 21:10:00,1.943,1.94345,1.94155,1.9429,249000000.0
2008-11-19 21:11:00,1.943,1.94345,1.9397,1.94045,390900000.0
2008-11-19 21:12:00,1.94045,1.9408,1.9378,1.9381,323000000.0
2008-11-19 21:13:00,1.9382,1.9409,1.93635,1.93695,374500000.0
2008-11-19 21:14:00,1.93695,1.9391,1.9357,1.9376,318100000.0
2008-11-19 21:15:00,1.93755,1.93905,1.9373,1.93795,238300000.0
2008-11-19 21:16:00,1.9379,1.94075,1.9379,1.94075,238300000.0
2008-11-19 21:17:00,1.9407,1.9412,1.939,1.9397,158000000.0
2008-11-19 21:18:00,1.93985,1.94065,1.93945,1.9399,296900000.0
2008-11-19 21:19:00,1.9399,1.94335,1.9399,1.9428,270100000.0
2008-11-19 21:20:00,1.943,1.94365,1.94185,1.94355,149500000.0
2008-11-19 21:21:00,1.9435,1.9438,1.94285,1.94335,127400000.0
2008-11-19 21:22:00,1.94345,1.9438,1.93995,1.9421,257400000.0
2008-11-19 21:23:00,1.9422,1.9422,1.94035,1.9418,166000000.0
2008-11-19 21:24:00,1.9418,1.94185,1.93975,1.9403,200200000.0
2008-11-19 21:25:00,1.9403,1.9416,1.9397,1.94065,240900000.0
2008-11-19 21:26:00,1.9407,1.9426,1.9394,1.9396,215000000.0
2008-11-19 21:27:00,1.9394,1.941,1.938,1.9387,245700000.0
2008-11-19 21:28:00,1.93885,1.9419,1.93885,1.9413,223300000.0
2008-11-19 21:29:00,1.94135,1.9441,1.9402,1.9441,257000000.0
2008-11-19 21:30:00,1.94405,1.94465,1.9414,1.94175,235300000.0
2008-11-19 21:31:00,1.9418,1.9437,1.941,1.9435,114600000.0
2008-11-19 21:32:00,1.9434,1.94375,1.9422,1.9427,112700000.0
2008-11-19 21:33:00,1.94265,1.94365,1.9425,1.94305,120600000.0
2008-11-19 21:34:00,1.94315,1.9448,1.94275,1.9441,144400000.0
2008-11-19 21:35:00,1.9441,1.94575,1.9441,1.94545,251400000.0
2008-11-19 21:36:00,1.94555,1.9466,1.94385,1.9441,345500000.0
2008-11-19 21:37:00,1.94415,1.94455,1.94135,1.94315,417200000.0
2008-11-19 21:38:00,1.94335,1.9435,1.9409,1.9416,359200000.0
2008-11-19 21:39:00,1.94175,1.9424,1.9406,1.9406,281500000.0
2008-11-19 21:40:00,1.9406,1.94225,1.9406,1.9413,334100000.0
2008-11-19 21:41:00,1.94145,1.94365,1.941,1.9433,408100000.0
2008-11-19 21:42:00,1.9433,1.9444,1.9414,1.9414,338600000.0
2008-11-19 21:43:00,1.94125,1.946,1.94125,1.94415,325100000.0
2008-11-19 21:44:00,1.9441,1.9466,1.94335,1.94515,335100000.0
2008-11-19 21:45:00,1.94515,1.9463,1.94375,1.9463,359000000.0
2008-11-19 21:46:00,1.94645,1.94815,1.94445,1.94665,401099999.0
2008-11-19 21:47:00,1.94665,1.94815,1.94525,1.9464,413000000.0
2008-11-19 21:48:00,1.9464,1.94825,1.94515,1.94665,449700000.0
2008-11-19 21:49:00,1.9469,1.94725,1.9457,1.947,307100000.0
2008-11-19 21:50:00,1.94705,1.94745,1.9467,1.9471,280400000.0
2008-11-19 21:51:00,1.9471,1.94775,1.94615,1.94715,279700000.0
2008-11-19 21:52:00,1.94715,1.94875,1.9466,1.9466,376600000.0
2008-11-19 21:53:00,1.94695,1.9506,1.94625,1.9506,385300000.0
2008-11-19 21:54:00,1.9507,1.9513,1.94855,1.9498,491300000.0
2008-11-19 21:55:00,1.9496,1.94965,1.9484,1.9491,329000000.0
2008-11-19 21:56:00,1.9492,1.95085,1.9491,1.95045,258400000.0
2008-11-19 21:57:00,1.9505,1.9513,1.95005,1.95115,268400000.0
2008-11-19 21:58:00,1.95125,1.95165,1.9502,1.9513,335600000.0
2008-11-19 21:59:00,1.9516,1.9524,1.9509,1.9519,320600000.0
2008-11-19 22:00:00,1.9519,1.9528,1.9514,1.9516,332400000.0
2008-11-19 22:01:00,1.9516,1.95175,1.9495,1.9506,476500000.0
2008-11-19 22:02:00,1.9506,1.9514,1.9501,1.95125,329400000.0
2008-11-19 22:03:00,1.9514,1.95205,1.95115,1.9514,348000000.0
2008-11-19 22:04:00,1.9514,1.952,1.9513,1.9515,345000000.0
2008-11-19 22:05:00,1.95165,1.95215,1.95075,1.95095,372200000.0
2008-11-19 22:06:00,1.951,1.9521,1.95005,1.95095,311100000.0
2008-11-19 22:07:00,1.951,1.9512,1.94925,1.94925,305400000.0
2008-11-19 22:08:00,1.94945,1.95085,1.94945,1.9499,260700000.0
2008-11-19 22:09:00,1.9499,1.951,1.94715,1.94905,317800000.0
2008-11-19 22:10:00,1.94905,1.94905,1.94685,1.9475,289900000.0
2008-11-19 22:11:00,1.94765,1.94875,1.9452,1.94715,308300000.0
2008-11-19 22:12:00,1.94745,1.9478,1.9462,1.9464,153800000.0
2008-11-19 22:13:00,1.9464,1.9467,1.94555,1.9464,229800000.0
2008-11-19 22:14:00,1.9464,1.94715,1.9447,1.94685,257500000.0
2008-11-19 22:15:00,1.94685,1.94685,1.9454,1.9454,264200000.0
2008-11-19 22:16:00,1.94575,1.9498,1.94545,1.9484,188300000.0
2008-11-19 22:17:00,1.94855,1.9493,1.94825,1.94835,161200000.0
2008-11-19 22:18:00,1.9484,1.9523,1.94785,1.9523,277500000.0
2008-11-19 22:19:00,1.95255,1.9552,1.95045,1.9515,318000000.0
2008-11-19 22:20:00,1.95155,1.95515,1.9513,1.95385,372600000.0
2008-11-19 22:21:00,1.95385,1.95695,1.95385,1.95505,331500000.0
2008-11-19 22:22:00,1.95505,1.95515,1.95155,1.9523,454100000.0
2008-11-19 22:23:00,1.9524,1.95255,1.94935,1.9513,406700000.0
2008-11-19 22:24:00,1.9513,1.9517,1.9485,1.95,430200000.0
2008-11-19 22:25:00,1.95,1.9502,1.94795,1.9498,497800000.0
2008-11-19 22:26:00,1.95,1.95365,1.94985,1.9514,391100000.0
2008-11-19 22:27:00,1.9514,1.9522,1.9496,1.9519,293900000.0
2008-11-19 22:28:00,1.9519,1.9528,1.95115,1.95165,401200000.0
2008-11-19 22:29:00,1.95165,1.95165,1.94955,1.94995,258800000.0
2008-11-19 22:30:00,1.94955,1.9507,1.94905,1.94995,118200000.0
2008-11-19 22:31:00,1.9498,1.95085,1.9496,1.95055,165400000.0
2008-11-19 22:32:00,1.9506,1.951,1.9501,1.95085,82400000.0
2008-11-19 22:33:00,1.951,1.95135,1.95025,1.95055,225900000.0
2008-11-19 22:34:00,1.95045,1.951,1.9488,1.9493,255400000.0
2008-11-19 22:35:00,1.94935,1.94965,1.94885,1.9493,179300000.0
2008-11-19 22:36:00,1.94925,1.9523,1.94885,1.95115,258800000.0
2008-11-19 22:37:00,1.95115,1.95165,1.95045,1.9505,353200000.0
2008-11-19 22:38:00,1.95055,1.95065,1.9479,1.95065,235300000.0
2008-11-19 22:39:00,1.95035,1.9535,1.95015,1.95295,309700000.0
2008-11-19 22:40:00,1.95295,1.9555,1.95225,1.9531,265300000.0
2008-11-19 22:41:00,1.9531,1.9541,1.94855,1.9528,298800000.0
2008-11-19 22:42:00,1.95235,1.95435,1.9522,1.95355,365800000.0
2008-11-19 22:43:00,1.9536,1.95575,1.9536,1.9554,199200000.0
2008-11-19 22:44:00,1.9554,1.95605,1.9545,1.95485,236800000.0
2008-11-19 22:45:00,1.95485,1.9556,1.9539,1.9556,321500000.0
2008-11-19 22:46:00,1.9556,1.9562,1.9556,1.9558,158800000.0
2008-11-19 22:47:00,1.9558,1.95815,1.9558,1.95815,293100000.0
2008-11-19 22:48:00,1.95825,1.95915,1.9575,1.9579,269600000.0
2008-11-19 22:49:00,1.95795,1.9581,1.9573,1.9578,289500000.0
2008-11-19 22:50:00,1.9579,1.95905,1.95775,1.958,177400000.0
2008-11-19 22:51:00,1.958,1.9589,1.95685,1.9573,240400000.0
2008-11-19 22:52:00,1.9573,1.95735,1.9536,1.9573,131000000.0
2008-11-19 22:53:00,1.9573,1.95875,1.9571,1.9581,170400000.0
2008-11-19 22:54:00,1.95835,1.95835,1.9577,1.9578,105700000.0
2008-11-19 22:55:00,1.9578,1.9579,1.9578,1.9578,33600000.0
2008-11-19 22:56:00,1.9578,1.9581,1.9573,1.9574,176800000.0
2008-11-19 22:57:00,1.9574,1.958,1.95615,1.958,229900000.0
2008-11-19 22:58:00,1.9579,1.96035,1.9574,1.9599,231700000.0
2008-11-19 22:59:00,1.96025,1.96255,1.9597,1.962,298700000.0
2008-11-19 23:00:00,1.962,1.962,1.96025,1.9613,275200000.0
2008-11-19 23:01:00,1.9613,1.9617,1.9611,1.96155,442100000.0
2008-11-19 23:02:00,1.9615,1.9615,1.95975,1.9603,201600000.0
2008-11-19 23:03:00,1.9605,1.9606,1.9599,1.9604,208600000.0
2008-11-19 23:04:00,1.96045,1.9613,1.9604,1.9608,70600000.0
2008-11-19 23:05:00,1.9608,1.9621,1.96065,1.96205,224600000.0
2008-11-19 23:06:00,1.9622,1.9675,1.96195,1.9638,239200000.0
2008-11-19 23:07:00,1.96345,1.96395,1.9626,1.96375,176800000.0
2008-11-19 23:08:00,1.96375,1.96435,1.96335,1.9641,154800000.0
2008-11-19 23:09:00,1.9641,1.9641,1.963,1.963,76800000.0
2008-11-19 23:10:00,1.9633,1.9633,1.963,1.963,78000000.0
2008-11-19 23:11:00,1.963,1.963,1.963,1.963,50400000.0
2008-11-19 23:12:00,1.963,1.963,1.96075,1.9617,170300000.0
2008-11-19 23:13:00,1.96205,1.96275,1.962,1.96245,128800000.0
2008-11-19 23:14:00,1.96235,1.96275,1.9621,1.9625,121600000.0
2008-11-19 23:15:00,1.9625,1.9625,1.9622,1.9623,48000000.0
2008-11-19 23:16:00,1.96215,1.9627,1.962,1.96255,105400002.0
2008-11-19 23:17:00,1.9625,1.9625,1.9612,1.96205,159300000.0
2008-11-19 23:18:00,1.96195,1.9621,1.96175,1.962,124000000.0
2008-11-19 23:19:00,1.96205,1.96235,1.96185,1.96235,75400000.0
2008-11-19 23:20:00,1.9623,1.9625,1.96225,1.96245,39600000.0
2008-11-19 23:21:00,1.96255,1.9631,1.96235,1.9631,68200000.0
2008-11-19 23:22:00,1.963,1.96395,1.963,1.9636,215600000.0
2008-11-19 23:23:00,1.9636,1.9642,1.9636,1.96375,121300000.0
2008-11-19 23:24:00,1.9638,1.9652,1.9638,1.9649,61600000.0
2008-11-19 23:25:00,1.9649,1.9651,1.9649,1.9649,7200000.0
2008-11-19 23:26:00,1.9649,1.96535,1.9649,1.9651,45200000.0
2008-11-19 23:27:00,1.9651,1.96565,1.9648,1.9648,98600000.0
2008-11-19 23:28:00,1.9648,1.9651,1.9643,1.96435,186800000.0
2008-11-19 23:29:00,1.96445,1.96605,1.9642,1.9655,173800000.0
2008-11-19 23:30:00,1.9655,1.9658,1.9654,1.9654,40800000.0
2008-11-19 23:31:00,1.9654,1.9654,1.9654,1.9654,86400000.0
2008-11-19 23:32:00,1.9654,1.9654,1.9652,1.9654,62400000.0
2008-11-19 23:33:00,1.9654,1.9654,1.9637,1.9641,194400000.0
2008-11-19 23:34:00,1.96415,1.9645,1.96265,1.96425,185100000.0
2008-11-19 23:35:00,1.96415,1.96425,1.96375,1.9639,130700000.0
2008-11-19 23:36:00,1.96395,1.96415,1.9639,1.96415,145200000.0
2008-11-19 23:37:00,1.9643,1.9644,1.9641,1.9641,26400000.0
2008-11-19 23:38:00,1.9641,1.9644,1.9641,1.96435,36000000.0
2008-11-19 23:39:00,1.96425,1.96435,1.964,1.9641,19200000.0
2008-11-19 23:40:00,1.9641,1.9641,1.9641,1.9641,21600000.0
2008-11-19 23:41:00,1.9643,1.9651,1.9641,1.9648,95200000.0
2008-11-19 23:42:00,1.9648,1.9659,1.9647,1.96545,120400000.0
2008-11-19 23:43:00,1.96545,1.96545,1.9648,1.9648,135600000.0
2008-11-19 23:44:00,1.9649,1.9649,1.96315,1.9633,185800000.0
2008-11-19 23:45:00,1.9636,1.96375,1.96305,1.9633,171700000.0
2008-11-19 23:46:00,1.9633,1.9633,1.9633,1.9633,27600000.0
2008-11-19 23:47:00,1.9633,1.9633,1.9621,1.96235,66600000.0
2008-11-19 23:48:00,1.962,1.9622,1.9619,1.9621,73200000.0
2008-11-19 23:49:00,1.9621,1.9621,1.9621,1.9621,12000000.0
2008-11-19 23:50:00,1.9621,1.9623,1.9618,1.9618,90000000.0
2008-11-19 23:51:00,1.96175,1.96245,1.96155,1.9617,255600000.0
2008-11-19 23:52:00,1.9618,1.96225,1.9599,1.9617,162600000.0
2008-11-19 23:53:00,1.9617,1.96195,1.9598,1.9616,347900000.0
2008-11-19 23:54:00,1.9614,1.9621,1.9613,1.9614,367000000.0
2008-11-19 23:55:00,1.9614,1.9614,1.9605,1.9611,277000000.0
2008-11-19 23:56:00,1.96125,1.9622,1.96115,1.96165,243900000.0
2008-11-19 23:57:00,1.96195,1.9625,1.96165,1.9624,63500000.0
2008-11-19 23:58:00,1.9625,1.96285,1.9624,1.9624,135600000.0
2008-11-19 23:59:00,1.9624,1.9624,1.96095,1.9616,117400000.0
2008-11-20 00:00:00,1.9615,1.9616,1.9603,1.9613,91200000.0
2008-11-20 00:01:00,1.9611,1.9613,1.9568,1.961,91200000.0
2008-11-20 00:02:00,1.9611,1.9623,1.9611,1.9615,91200000.0
2008-11-20 00:03:00,1.9613,1.9617,1.9606,1.9613,91200000.0
2008-11-20 00:04:00,1.961,1.9614,1.9604,1.9608,91200000.0
2008-11-20 00:05:00,1.95915,1.9592,1.9585,1.9585,91200000.0
2008-11-20 00:06:00,1.95875,1.9595,1.9585,1.9586,72000000.0
2008-11-20 00:07:00,1.9586,1.9591,1.9586,1.9588,108000000.0
2008-11-20 00:08:00,1.95915,1.9596,1.95785,1.95815,51300000.0
2008-11-20 00:09:00,1.958,1.95935,1.95745,1.95915,85000000.0
2008-11-20 00:10:00,1.9591,1.9596,1.95765,1.95775,124800000.0
2008-11-20 00:11:00,1.9573,1.9581,1.9558,1.9564,30000000.0
2008-11-20 00:12:00,1.9565,1.95655,1.9565,1.9565,15800000.0
2008-11-20 00:13:00,1.9565,1.9565,1.9565,1.9565,14000000.0
2008-11-20 00:14:00,1.9565,1.9565,1.9565,1.9565,10000000.0
2008-11-20 00:15:00,1.9565,1.9565,1.9545,1.9549,12000000.0
2008-11-20 00:16:00,1.9549,1.95545,1.9549,1.95545,8000000.0
2008-11-20 00:17:00,1.9555,1.95615,1.95535,1.95605,26000000.0
2008-11-20 00:18:00,1.9561,1.9564,1.956,1.9564,10200000.0
2008-11-20 00:19:00,1.9564,1.9564,1.9532,1.9557,58300000.0
2008-11-20 00:20:00,1.9559,1.95705,1.9558,1.9564,84800000.0
2008-11-20 00:21:00,1.9564,1.9564,1.9554,1.95635,129200000.0
2008-11-20 00:22:00,1.9565,1.9565,1.9557,1.95575,88800000.0
2008-11-20 00:23:00,1.9557,1.9558,1.9555,1.95555,107600000.0
2008-11-20 00:24:00,1.9556,1.9557,1.9555,1.9556,72200000.0
2008-11-20 00:25:00,1.95575,1.9562,1.95435,1.95455,79600000.0
2008-11-20 00:26:00,1.95455,1.95505,1.95415,1.9549,165200000.0
2008-11-20 00:27:00,1.95495,1.95525,1.9549,1.9552,115200000.0
2008-11-20 00:28:00,1.95515,1.95565,1.9551,1.95565,33000000.0
2008-11-20 00:29:00,1.9555,1.9559,1.9555,1.9555,42400000.0
2008-11-20 00:30:00,1.9555,1.9555,1.954,1.9555,68900000.0
2008-11-20 00:31:00,1.9554,1.95565,1.9551,1.95525,74400000.0
2008-11-20 00:32:00,1.95555,1.95555,1.9551,1.9552,67700000.0
2008-11-20 00:33:00,1.9551,1.95525,1.95495,1.95505,44200000.0
2008-11-20 00:34:00,1.9552,1.9574,1.9552,1.957,126300000.0
2008-11-20 00:35:00,1.9571,1.9571,1.9571,1.9571,19000000.0
2008-11-20 00:36:00,1.9571,1.9571,1.95625,1.9571,56000000.0
2008-11-20 00:37:00,1.9571,1.9571,1.95525,1.95525,33200000.0
2008-11-20 00:38:00,1.95525,1.95525,1.9552,1.9552,23600000.0
2008-11-20 00:39:00,1.9552,1.9559,1.9552,1.95555,20800000.0
2008-11-20 00:40:00,1.95585,1.9564,1.95585,1.9563,49800000.0
2008-11-20 00:41:00,1.95625,1.9576,1.9559,1.9576,48200000.0
2008-11-20 00:42:00,1.9577,1.961,1.95745,1.9592,146400000.0
2008-11-20 00:43:00,1.9594,1.96045,1.95925,1.96005,129000000.0
2008-11-20 00:44:00,1.96,1.96025,1.95805,1.9589,127000000.0
2008-11-20 00:45:00,1.9589,1.95995,1.9589,1.95975,135600000.0
2008-11-20 00:46:00,1.95965,1.95965,1.9589,1.95915,60800000.0
2008-11-20 00:47:00,1.95905,1.95905,1.959,1.959,16600000.0
2008-11-20 00:48:00,1.959,1.9599,1.959,1.9593,58800000.0
2008-11-20 00:49:00,1.9592,1.95995,1.95895,1.9593,98000000.0
2008-11-20 00:50:00,1.95945,1.9613,1.95945,1.9609,133000000.0
2008-11-20 00:51:00,1.96085,1.9613,1.96085,1.9609,47200000.0
2008-11-20 00:52:00,1.9609,1.9609,1.9609,1.9609,13000000.0
2008-11-20 00:53:00,1.9609,1.9609,1.9593,1.96,41000000.0
2008-11-20 00:54:00,1.9601,1.9601,1.9594,1.9596,84600000.0
2008-11-20 00:55:00,1.9596,1.9597,1.9596,1.9596,12400000.0
2008-11-20 00:56:00,1.9596,1.9596,1.9596,1.9596,4000000.0
2008-11-20 00:57:00,1.9596,1.9596,1.9596,1.9596,16000000.0
2008-11-20 00:58:00,1.9596,1.96005,1.9596,1.9598,22000000.0
2008-11-20 00:59:00,1.9598,1.9624,1.9598,1.9618,127500000.0
2008-11-20 01:00:00,1.96185,1.96185,1.9608,1.96105,125000000.0
2008-11-20 01:01:00,1.961,1.9612,1.9564,1.9609,164400000.0
2008-11-20 01:02:00,1.96085,1.9614,1.96085,1.96095,14400000.0
2008-11-20 01:03:00,1.96125,1.9615,1.961,1.9611,85100000.0
2008-11-20 01:04:00,1.961,1.9612,1.961,1.961,62400000.0
2008-11-20 01:05:00,1.961,1.9614,1.961,1.96115,45400000.0
2008-11-20 01:06:00,1.96145,1.963,1.9607,1.9607,67300000.0
2008-11-20 01:07:00,1.9607,1.9607,1.95745,1.95815,148600000.0
2008-11-20 01:08:00,1.95825,1.9594,1.95825,1.95915,50400000.0
2008-11-20 01:09:00,1.9593,1.95965,1.9593,1.95955,39400000.0
2008-11-20 01:10:00,1.95955,1.9596,1.9594,1.9594,30600000.0
2008-11-20 01:11:00,1.9594,1.9594,1.9594,1.9594,16200000.0
2008-11-20 01:12:00,1.9594,1.9594,1.9594,1.9594,3600000.0
2008-11-20 01:13:00,1.9594,1.9616,1.9594,1.96105,176300000.0
2008-11-20 01:14:00,1.9611,1.96145,1.9611,1.9611,65700000.0
2008-11-20 01:15:00,1.9611,1.9611,1.95825,1.95975,111000000.0
2008-11-20 01:16:00,1.9599,1.9603,1.95975,1.96005,88900000.0
2008-11-20 01:17:00,1.95995,1.9604,1.9599,1.96005,33300000.0
2008-11-20 01:18:00,1.96005,1.96035,1.9599,1.96025,53300000.0
2008-11-20 01:19:00,1.9603,1.9603,1.9599,1.9599,57000000.0
2008-11-20 01:20:00,1.9585,1.9585,1.95665,1.957,42600000.0
2008-11-20 01:21:00,1.957,1.957,1.957,1.957,48000000.0
2008-11-20 01:22:00,1.957,1.957,1.9547,1.9553,87400000.0
2008-11-20 01:23:00,1.9555,1.95605,1.9555,1.9558,69800000.0
2008-11-20 01:24:00,1.9558,1.957,1.9558,1.957,182600000.0
2008-11-20 01:25:00,1.95715,1.95795,1.95715,1.95775,85400000.0
2008-11-20 01:26:00,1.9577,1.95815,1.9571,1.9577,117700000.0
2008-11-20 01:27:00,1.9577,1.95815,1.9577,1.958,130700000.0
2008-11-20 01:28:00,1.95805,1.9586,1.95805,1.95845,61200000.0
2008-11-20 01:29:00,1.95835,1.95835,1.9582,1.9582,68000000.0
2008-11-20 01:30:00,1.9582,1.95825,1.9582,1.9582,141400000.0
2008-11-20 01:31:00,1.9582,1.9593,1.9582,1.9586,103000000.0
2008-11-20 01:32:00,1.95875,1.959,1.95845,1.9586,66000000.0
2008-11-20 01:33:00,1.9586,1.9586,1.95795,1.9586,55200000.0
2008-11-20 01:34:00,1.9586,1.9586,1.9565,1.957,165900000.0
2008-11-20 01:35:00,1.95725,1.95745,1.95685,1.9574,80600000.0
2008-11-20 01:36:00,1.95765,1.95765,1.95675,1.9569,52800000.0
2008-11-20 01:37:00,1.9569,1.957,1.9569,1.9569,17800000.0
2008-11-20 01:38:00,1.9569,1.95695,1.9553,1.9555,17400000.0
2008-11-20 01:39:00,1.9555,1.95665,1.9555,1.9562,251400000.0
2008-11-20 01:40:00,1.9564,1.95675,1.9548,1.9559,146000000.0
2008-11-20 01:41:00,1.95605,1.95605,1.9557,1.95585,77500000.0
2008-11-20 01:42:00,1.9558,1.9565,1.9558,1.9559,89300000.0
2008-11-20 01:43:00,1.9559,1.9563,1.9559,1.95605,158000000.0
2008-11-20 01:44:00,1.95625,1.9582,1.956,1.95745,220200000.0
2008-11-20 01:45:00,1.95745,1.9582,1.9564,1.9581,122800000.0
2008-11-20 01:46:00,1.95815,1.9589,1.958,1.9582,95000000.0
2008-11-20 01:47:00,1.9586,1.9586,1.9539,1.9573,177100000.0
2008-11-20 01:48:00,1.9573,1.95755,1.9573,1.9574,72000000.0
2008-11-20 01:49:00,1.9574,1.9574,1.9574,1.9574,8000000.0
2008-11-20 01:50:00,1.9574,1.9574,1.9561,1.9568,10000000.0
2008-11-20 01:51:00,1.9569,1.96015,1.9569,1.95995,115500000.0
2008-11-20 01:52:00,1.9599,1.9599,1.95825,1.9584,76600000.0
2008-11-20 01:53:00,1.95855,1.9587,1.9585,1.9585,53400000.0
2008-11-20 01:54:00,1.95855,1.95885,1.9585,1.9585,73200000.0
2008-11-20 01:55:00,1.9585,1.9586,1.9585,1.9585,67600000.0
2008-11-20 01:56:00,1.95855,1.9594,1.9585,1.9588,129200000.0
2008-11-20 01:57:00,1.9588,1.9588,1.9588,1.9588,14000000.0
2008-11-20 01:58:00,1.9588,1.95975,1.9588,1.9592,99200000.0
2008-11-20 01:59:00,1.95825,1.95855,1.95825,1.9584,70900000.0
2008-11-20 02:00:00,1.9584,1.9584,1.9569,1.9576,85400000.0
2008-11-20 02:01:00,1.9576,1.9577,1.9564,1.9565,106400000.0
2008-11-20 02:02:00,1.9566,1.95725,1.956,1.95675,46700000.0
2008-11-20 02:03:00,1.9567,1.957,1.9528,1.95385,143500000.0
2008-11-20 02:04:00,1.954,1.9556,1.9535,1.9556,139900000.0
2008-11-20 02:05:00,1.95575,1.95645,1.955,1.95605,258600000.0
2008-11-20 02:06:00,1.95615,1.95615,1.9544,1.95555,236700000.0
2008-11-20 02:07:00,1.95555,1.9569,1.9553,1.9562,160800000.0
2008-11-20 02:08:00,1.9562,1.9562,1.9552,1.9556,19400000.0
2008-11-20 02:09:00,1.9556,1.9556,1.9556,1.9556,38400000.0
2008-11-20 02:10:00,1.9556,1.9556,1.9556,1.9556,2400000.0
2008-11-20 02:11:00,1.95565,1.95585,1.9545,1.95455,52600000.0
2008-11-20 02:12:00,1.95455,1.9549,1.95455,1.95475,157700000.0
2008-11-20 02:13:00,1.9549,1.95505,1.9546,1.95465,62100000.0
2008-11-20 02:14:00,1.95475,1.95555,1.9546,1.9553,58300000.0
2008-11-20 02:15:00,1.95525,1.9554,1.95505,1.95505,18500000.0
2008-11-20 02:16:00,1.9552,1.95525,1.9546,1.9547,51000000.0
2008-11-20 02:17:00,1.9547,1.9557,1.9547,1.95545,92500000.0
2008-11-20 02:18:00,1.95545,1.95585,1.9553,1.95565,11300000.0
2008-11-20 02:19:00,1.9556,1.9556,1.9541,1.95435,29000000.0
2008-11-20 02:20:00,1.9544,1.95465,1.9535,1.9536,53200000.0
2008-11-20 02:21:00,1.9536,1.9552,1.95305,1.9552,50400000.0
2008-11-20 02:22:00,1.95525,1.95655,1.9552,1.9561,46600000.0
2008-11-20 02:23:00,1.9562,1.95725,1.9562,1.9568,71000000.0
2008-11-20 02:24:00,1.9568,1.9568,1.9554,1.95625,68000000.0
2008-11-20 02:25:00,1.9562,1.9567,1.9561,1.95645,72200000.0
2008-11-20 02:26:00,1.9564,1.9568,1.9564,1.9568,26000000.0
2008-11-20 02:27:00,1.9569,1.9569,1.9569,1.9569,30000000.0
2008-11-20 02:28:00,1.9557,1.95765,1.9557,1.95765,35000000.0
2008-11-20 02:29:00,1.95745,1.95835,1.95655,1.95705,62400000.0
2008-11-20 02:30:00,1.9572,1.9584,1.9572,1.9584,43700000.0
2008-11-20 02:31:00,1.9584,1.9618,1.9584,1.96085,81700000.0
2008-11-20 02:32:00,1.96105,1.9611,1.9606,1.9606,70200000.0
2008-11-20 02:33:00,1.9608,1.9609,1.9607,1.9609,38000000.0
2008-11-20 02:34:00,1.9609,1.9631,1.96085,1.9617,79300000.0
2008-11-20 02:35:00,1.9617,1.9617,1.9598,1.96135,35900000.0
2008-11-20 02:36:00,1.9615,1.9617,1.9614,1.9615,19600000.0
2008-11-20 02:37:00,1.9615,1.9615,1.95835,1.95955,54300000.0
2008-11-20 02:38:00,1.95975,1.96095,1.95975,1.9608,24600000.0
2008-11-20 02:39:00,1.9608,1.96205,1.95905,1.95975,59300000.0
2008-11-20 02:40:00,1.95965,1.95995,1.9569,1.9571,47000000.0
2008-11-20 02:41:00,1.95715,1.95745,1.95625,1.9564,45700000.0
2008-11-20 02:42:00,1.9564,1.9564,1.95165,1.952,121600000.0
2008-11-20 02:43:00,1.952,1.95265,1.951,1.95215,100000000.0
2008-11-20 02:44:00,1.9521,1.95385,1.9521,1.9533,75900000.0
2008-11-20 02:45:00,1.9533,1.9557,1.95325,1.9557,83500000.0
2008-11-20 02:46:00,1.9559,1.9559,1.95375,1.9552,40300000.0
2008-11-20 02:47:00,1.95525,1.9555,1.95525,1.9555,11400000.0
2008-11-20 02:48:00,1.9554,1.9561,1.95465,1.9548,39100000.0
2008-11-20 02:49:00,1.95485,1.9561,1.9548,1.95605,37400000.0
2008-11-20 02:50:00,1.95625,1.9566,1.95615,1.95635,21000000.0
2008-11-20 02:51:00,1.9562,1.95635,1.9551,1.9557,41500000.0
2008-11-20 02:52:00,1.9559,1.95635,1.9557,1.9558,40600000.0
2008-11-20 02:53:00,1.95565,1.95665,1.95555,1.956,46400000.0
2008-11-20 02:54:00,1.9562,1.9578,1.956,1.9575,41600000.0
2008-11-20 02:55:00,1.9562,1.9569,1.95515,1.9564,102000000.0
2008-11-20 02:56:00,1.95645,1.95645,1.955,1.95565,64800000.0
2008-11-20 02:57:00,1.95585,1.9569,1.9557,1.9566,49000000.0
2008-11-20 02:58:00,1.9566,1.9566,1.95535,1.95595,72200000.0
2008-11-20 02:59:00,1.956,1.9562,1.9554,1.95555,36300000.0
2008-11-20 03:00:00,1.95565,1.95585,1.9554,1.9555,45700000.0
2008-11-20 03:01:00,1.9555,1.9555,1.9555,1.9555,46800000.0
2008-11-20 03:02:00,1.9555,1.9555,1.95415,1.9549,71600000.0
2008-11-20 03:03:00,1.9549,1.9549,1.9549,1.9549,1000000.0
2008-11-20 03:04:00,1.9549,1.9549,1.9549,1.9549,6000000.0
2008-11-20 03:05:00,1.9549,1.95545,1.9549,1.9552,15400000.0
2008-11-20 03:06:00,1.9552,1.9552,1.9552,1.9552,4800000.0
2008-11-20 03:07:00,1.9552,1.95525,1.9552,1.9552,33400000.0
2008-11-20 03:08:00,1.9552,1.95525,1.9552,1.95525,16700000.0
2008-11-20 03:09:00,1.9554,1.9554,1.9554,1.9554,23000000.0
2008-11-20 03:10:00,1.9554,1.9554,1.9543,1.9546,31000000.0
2008-11-20 03:11:00,1.9546,1.9546,1.9546,1.9546,1000000.0
2008-11-20 03:12:00,1.9538,1.95465,1.9535,1.95435,32000000.0
2008-11-20 03:13:00,1.9543,1.9552,1.95425,1.9552,26800000.0
2008-11-20 03:14:00,1.9551,1.95565,1.95495,1.95495,62400000.0
2008-11-20 03:15:00,1.95565,1.95565,1.95495,1.9555,22800000.0
2008-11-20 03:16:00,1.9556,1.95565,1.95555,1.95565,7000000.0
2008-11-20 03:17:00,1.9558,1.95655,1.9555,1.95605,31300000.0
2008-11-20 03:18:00,1.95615,1.9563,1.9561,1.9561,20800000.0
2008-11-20 03:19:00,1.9561,1.9561,1.9561,1.9561,6000000.0
2008-11-20 03:20:00,1.95615,1.9563,1.9561,1.9561,9000000.0
2008-11-20 03:21:00,1.9561,1.9563,1.9561,1.9561,16600000.0
2008-11-20 03:22:00,1.9561,1.9561,1.9561,1.9561,18000000.0
2008-11-20 03:23:00,1.9561,1.9561,1.9561,1.9561,16800000.0
2008-11-20 03:24:00,1.9561,1.95615,1.9549,1.956,27500000.0
2008-11-20 03:25:00,1.95605,1.95605,1.956,1.956,11800000.0
2008-11-20 03:26:00,1.956,1.956,1.956,1.956,9600000.0
2008-11-20 03:27:00,1.956,1.95635,1.95595,1.956,47300000.0
2008-11-20 03:28:00,1.9561,1.9564,1.956,1.9563,35300000.0
2008-11-20 03:29:00,1.9564,1.95665,1.95615,1.9566,38300000.0
2008-11-20 03:30:00,1.9566,1.9566,1.9546,1.95545,49400000.0
2008-11-20 03:31:00,1.9552,1.9573,1.955,1.9564,35700000.0
2008-11-20 03:32:00,1.9564,1.95685,1.9564,1.95675,15000000.0
2008-11-20 03:33:00,1.9566,1.958,1.95645,1.9575,76500000.0
2008-11-20 03:34:00,1.9575,1.95785,1.95705,1.95775,56800000.0
2008-11-20 03:35:00,1.9583,1.95845,1.95705,1.95715,20300000.0
2008-11-20 03:36:00,1.95735,1.9578,1.95735,1.9578,12000000.0
2008-11-20 03:37:00,1.958,1.95825,1.95725,1.9578,56700000.0
2008-11-20 03:38:00,1.9576,1.95905,1.9572,1.95905,46800000.0
2008-11-20 03:39:00,1.9589,1.9592,1.9589,1.9589,30300000.0
2008-11-20 03:40:00,1.9589,1.9592,1.9589,1.9589,23800000.0
2008-11-20 03:41:00,1.9589,1.9589,1.9589,1.9589,11200000.0
2008-11-20 03:42:00,1.9589,1.9589,1.9589,1.9589,9600000.0
2008-11-20 03:43:00,1.9589,1.9589,1.9588,1.9589,15400000.0
2008-11-20 03:44:00,1.9589,1.9589,1.9556,1.9558,53000000.0
2008-11-20 03:45:00,1.9558,1.956,1.9558,1.956,16300000.0
2008-11-20 03:46:00,1.95615,1.9566,1.95615,1.9566,20900000.0
2008-11-20 03:47:00,1.9566,1.9574,1.9566,1.957,45500000.0
2008-11-20 03:48:00,1.957,1.957,1.957,1.957,9000000.0
2008-11-20 03:49:00,1.957,1.957,1.9558,1.956,33300000.0
2008-11-20 03:50:00,1.956,1.9564,1.9539,1.95475,71400000.0
2008-11-20 03:51:00,1.9546,1.95505,1.9546,1.9549,28300000.0
2008-11-20 03:52:00,1.9549,1.955,1.9549,1.9549,24500000.0
2008-11-20 03:53:00,1.9549,1.9552,1.9549,1.9551,27000000.0
2008-11-20 03:54:00,1.9551,1.95515,1.9551,1.9551,21000000.0
2008-11-20 03:55:00,1.9551,1.95555,1.9551,1.95555,10600000.0
2008-11-20 03:56:00,1.95575,1.95575,1.95545,1.95545,5000000.0
2008-11-20 03:57:00,1.95545,1.9561,1.95545,1.95595,13000000.0
2008-11-20 03:58:00,1.9561,1.9563,1.956,1.956,15000000.0
2008-11-20 03:59:00,1.95605,1.95665,1.9557,1.9566,65700000.0
2008-11-20 04:00:00,1.95685,1.95685,1.95535,1.95615,75500000.0
2008-11-20 04:01:00,1.956,1.9562,1.9556,1.95605,36200000.0
2008-11-20 04:02:00,1.9559,1.95595,1.9558,1.9558,27600000.0
2008-11-20 04:03:00,1.9558,1.9558,1.9558,1.9558,13200000.0
2008-11-20 04:04:00,1.9558,1.9558,1.9558,1.9558,14500000.0
2008-11-20 04:05:00,1.9558,1.95615,1.9558,1.95595,10700000.0
2008-11-20 04:06:00,1.9561,1.9565,1.9561,1.95645,20700000.0
2008-11-20 04:07:00,1.9567,1.9568,1.9563,1.9563,53100000.0
2008-11-20 04:08:00,1.9564,1.9564,1.9563,1.9563,34600000.0
2008-11-20 04:09:00,1.9563,1.95675,1.9563,1.9566,47600000.0
2008-11-20 04:10:00,1.95665,1.957,1.9566,1.957,34600000.0
2008-11-20 04:11:00,1.957,1.957,1.9562,1.9563,29900000.0
2008-11-20 04:12:00,1.9563,1.95645,1.9563,1.9563,34100000.0
2008-11-20 04:13:00,1.9563,1.95635,1.9563,1.9563,22100000.0
2008-11-20 04:14:00,1.9563,1.9563,1.9563,1.9563,14400000.0
2008-11-20 04:15:00,1.9563,1.9575,1.9563,1.9575,114000000.0
2008-11-20 04:16:00,1.9576,1.95765,1.9569,1.957,53300000.0
2008-11-20 04:17:00,1.957,1.957,1.9569,1.9569,18400000.0
2008-11-20 04:18:00,1.9569,1.9569,1.95625,1.9569,34000000.0
2008-11-20 04:19:00,1.9569,1.95715,1.95685,1.9569,27100000.0
2008-11-20 04:20:00,1.9569,1.9569,1.9553,1.95555,25000000.0
2008-11-20 04:21:00,1.95555,1.95555,1.9552,1.9552,28100000.0
2008-11-20 04:22:00,1.9552,1.9558,1.9552,1.95555,27700000.0
2008-11-20 04:23:00,1.9554,1.95565,1.9553,1.9553,19500000.0
2008-11-20 04:24:00,1.9586,1.9594,1.9586,1.9594,67700000.0
2008-11-20 04:25:00,1.9553,1.9553,1.95405,1.9546,67700000.0
2008-11-20 04:26:00,1.9546,1.9546,1.9546,1.9546,1800000.0
2008-11-20 04:27:00,1.9546,1.955,1.9546,1.9548,37500000.0
2008-11-20 04:28:00,1.9548,1.9548,1.9528,1.9535,12400000.0
2008-11-20 04:29:00,1.9534,1.95535,1.9527,1.9534,115900000.0
2008-11-20 04:30:00,1.9534,1.95465,1.9534,1.954,89100000.0
2008-11-20 04:31:00,1.954,1.95485,1.954,1.9545,48100000.0
2008-11-20 04:32:00,1.9544,1.9544,1.9541,1.95435,13800000.0
2008-11-20 04:33:00,1.95435,1.9544,1.95435,1.9544,4400000.0
2008-11-20 04:34:00,1.95455,1.956,1.95455,1.956,19800000.0
2008-11-20 04:35:00,1.95595,1.9569,1.95585,1.9569,28400000.0
2008-11-20 04:36:00,1.9569,1.9569,1.95555,1.95555,7500000.0
2008-11-20 04:37:00,1.95575,1.95575,1.9557,1.9557,23900000.0
2008-11-20 04:38:00,1.9557,1.9557,1.9557,1.9557,6000000.0
2008-11-20 04:39:00,1.9557,1.956,1.9555,1.9556,24600000.0
2008-11-20 04:40:00,1.9556,1.9562,1.9555,1.95575,21800000.0
2008-11-20 04:41:00,1.9557,1.9559,1.9556,1.9556,14100000.0
2008-11-20 04:42:00,1.9558,1.9562,1.9558,1.9561,13000000.0
2008-11-20 04:43:00,1.9561,1.9568,1.956,1.9564,31200000.0
2008-11-20 04:44:00,1.95635,1.95665,1.9562,1.9566,20800000.0
2008-11-20 04:45:00,1.95665,1.9572,1.95665,1.9572,8000000.0
2008-11-20 04:46:00,1.9572,1.9572,1.95595,1.9564,10000000.0
2008-11-20 04:47:00,1.9564,1.9564,1.9564,1.9564,5000000.0
2008-11-20 04:48:00,1.9564,1.9568,1.9564,1.95675,19000000.0
2008-11-20 04:49:00,1.9567,1.9567,1.9564,1.9564,13000000.0
2008-11-20 04:50:00,1.9564,1.95665,1.9564,1.9566,6000000.0
2008-11-20 04:51:00,1.95655,1.95675,1.95655,1.95665,8000000.0
2008-11-20 04:52:00,1.95645,1.95645,1.9563,1.9564,28400000.0
2008-11-20 04:53:00,1.9564,1.9564,1.9548,1.9548,34400000.0
2008-11-20 04:54:00,1.95485,1.9552,1.9546,1.9548,46400000.0
2008-11-20 04:55:00,1.9548,1.95515,1.9548,1.9548,26400000.0
2008-11-20 04:56:00,1.9548,1.9548,1.9547,1.9548,10800000.0
2008-11-20 04:57:00,1.9548,1.9548,1.95365,1.9544,73500000.0
2008-11-20 04:58:00,1.95445,1.9564,1.9544,1.9553,75300000.0
2008-11-20 04:59:00,1.9553,1.95555,1.955,1.9552,26500000.0
2008-11-20 05:00:00,1.9553,1.95635,1.9553,1.9557,40700000.0
2008-11-20 05:01:00,1.9557,1.95605,1.9557,1.95595,28900000.0
2008-11-20 05:02:00,1.95595,1.957,1.9559,1.957,24900000.0
2008-11-20 05:03:00,1.95695,1.9571,1.9567,1.9571,20300000.0
2008-11-20 05:04:00,1.95725,1.95755,1.9564,1.9566,15000000.0
2008-11-20 05:05:00,1.9608,1.961,1.9605,1.9609,8000000.0
2008-11-20 05:06:00,1.9568,1.957,1.9568,1.95695,8000000.0
2008-11-20 05:07:00,1.957,1.9574,1.957,1.9573,16400000.0
2008-11-20 05:08:00,1.9573,1.95805,1.95725,1.95805,28500000.0
2008-11-20 05:09:00,1.95805,1.95825,1.9578,1.95805,42000000.0
2008-11-20 05:10:00,1.9581,1.9592,1.958,1.9591,53100000.0
2008-11-20 05:11:00,1.9591,1.96095,1.959,1.9607,69900000.0
2008-11-20 05:12:00,1.9606,1.9622,1.9589,1.95925,69900000.0
2008-11-20 05:13:00,1.9594,1.96025,1.95925,1.95985,40700000.0
2008-11-20 05:14:00,1.9598,1.9598,1.95895,1.95935,25600000.0
2008-11-20 05:15:00,1.95945,1.96025,1.9593,1.9598,33700000.0
2008-11-20 05:16:00,1.9598,1.9598,1.9588,1.9593,51200000.0
2008-11-20 05:17:00,1.9592,1.9594,1.9592,1.9592,11000000.0
2008-11-20 05:18:00,1.9592,1.9605,1.9592,1.96,33700000.0
2008-11-20 05:19:00,1.96,1.9601,1.9591,1.9593,40000000.0
2008-11-20 05:20:00,1.95925,1.96035,1.9592,1.9603,31000000.0
2008-11-20 05:21:00,1.96015,1.9613,1.9599,1.9612,102600000.0
2008-11-20 05:22:00,1.961,1.961,1.95945,1.9599,30500000.0
2008-11-20 05:23:00,1.9599,1.9599,1.95885,1.9593,15400000.0
2008-11-20 05:24:00,1.9593,1.95955,1.9592,1.95945,40400000.0
2008-11-20 05:25:00,1.9593,1.9598,1.9592,1.95935,100500000.0
2008-11-20 05:26:00,1.95935,1.95935,1.9593,1.9593,13200000.0
2008-11-20 05:27:00,1.9593,1.95975,1.9592,1.9592,18600000.0
2008-11-20 05:28:00,1.9595,1.9596,1.9593,1.9593,7400000.0
2008-11-20 05:29:00,1.9593,1.95935,1.9593,1.9593,19300000.0
2008-11-20 05:30:00,1.9593,1.9593,1.9591,1.9591,20400000.0
2008-11-20 05:31:00,1.95845,1.95885,1.95845,1.95875,21000000.0
2008-11-20 05:32:00,1.95885,1.95915,1.9587,1.9587,27400000.0
2008-11-20 05:33:00,1.9587,1.95875,1.9587,1.9587,22000000.0
2008-11-20 05:34:00,1.9587,1.9587,1.9587,1.9587,17000000.0
2008-11-20 05:35:00,1.9587,1.9587,1.9587,1.9587,23000000.0
2008-11-20 05:36:00,1.9587,1.9587,1.9587,1.9587,6000000.0
2008-11-20 05:37:00,1.9587,1.9587,1.9586,1.9587,27000000.0
2008-11-20 05:38:00,1.9587,1.9587,1.9587,1.9587,12000000.0
2008-11-20 05:39:00,1.9587,1.9587,1.9587,1.9587,3000000.0
2008-11-20 05:40:00,1.9587,1.9587,1.95805,1.9581,15000000.0
2008-11-20 05:41:00,1.95795,1.95795,1.9579,1.9579,4000000.0
2008-11-20 05:42:00,1.9579,1.95825,1.95665,1.95665,30200000.0
2008-11-20 05:43:00,1.9566,1.9579,1.956,1.95765,22000000.0
2008-11-20 05:44:00,1.95785,1.95785,1.9575,1.95765,17600000.0
2008-11-20 05:45:00,1.9576,1.95765,1.9575,1.9575,11600000.0
2008-11-20 05:46:00,1.95755,1.95785,1.9574,1.9575,25600000.0
2008-11-20 05:47:00,1.95755,1.9576,1.95755,1.95755,3000000.0
2008-11-20 05:48:00,1.9576,1.959,1.9576,1.9583,71400000.0
2008-11-20 05:49:00,1.9584,1.95915,1.9584,1.95905,21300000.0
2008-11-20 05:50:00,1.95915,1.95945,1.9591,1.9591,21600000.0
2008-11-20 05:51:00,1.9591,1.95975,1.95885,1.95935,102600000.0
2008-11-20 05:52:00,1.95935,1.95945,1.9593,1.9593,10600000.0
2008-11-20 05:53:00,1.9594,1.95965,1.9593,1.9596,80200000.0
2008-11-20 05:54:00,1.9596,1.95995,1.9595,1.9599,46700000.0
2008-11-20 05:55:00,1.9598,1.9598,1.9598,1.9598,7000000.0
2008-11-20 05:56:00,1.95995,1.96025,1.95985,1.9601,6000000.0
2008-11-20 05:57:00,1.96025,1.9606,1.9602,1.9604,15000000.0
2008-11-20 05:58:00,1.9604,1.9609,1.9604,1.96075,75000000.0
2008-11-20 05:59:00,1.96085,1.9616,1.9608,1.9613,26400000.0
2008-11-20 06:00:00,1.9613,1.9613,1.9613,1.9613,26400000.0
2008-11-20 06:01:00,1.9613,1.96185,1.9613,1.96185,32500000.0
2008-11-20 06:02:00,1.962,1.96205,1.9616,1.9616,34100000.0
2008-11-20 06:03:00,1.9616,1.9616,1.9607,1.9614,36000000.0
2008-11-20 06:04:00,1.96175,1.96175,1.9614,1.9616,34400000.0
2008-11-20 06:05:00,1.9616,1.9616,1.9607,1.96105,25000000.0
2008-11-20 06:06:00,1.9611,1.9612,1.9609,1.961,43900000.0
2008-11-20 06:07:00,1.961,1.961,1.961,1.961,20000000.0
2008-11-20 06:08:00,1.961,1.9613,1.9609,1.96105,35900000.0
2008-11-20 06:09:00,1.961,1.96125,1.9595,1.96045,65000000.0
2008-11-20 06:10:00,1.96035,1.96075,1.95835,1.9584,98100000.0
2008-11-20 06:11:00,1.9584,1.9593,1.9583,1.9593,109400000.0
2008-11-20 06:12:00,1.9589,1.95905,1.95885,1.959,44000000.0
2008-11-20 06:13:00,1.959,1.9593,1.959,1.9593,21100000.0
2008-11-20 06:14:00,1.9593,1.9608,1.9593,1.9608,54600000.0
2008-11-20 06:15:00,1.9608,1.9609,1.9594,1.9604,51300000.0
2008-11-20 06:16:00,1.96065,1.96065,1.9605,1.9605,34200000.0
2008-11-20 06:17:00,1.9605,1.9605,1.9595,1.9599,77700000.0
2008-11-20 06:18:00,1.9599,1.9618,1.9599,1.96125,154200000.0
2008-11-20 06:19:00,1.9614,1.9634,1.9611,1.96315,113700000.0
2008-11-20 06:20:00,1.9632,1.96755,1.96285,1.96625,163100000.0
2008-11-20 06:21:00,1.9664,1.96735,1.9639,1.96415,73000000.0
2008-11-20 06:22:00,1.9642,1.96685,1.9642,1.9662,109200000.0
2008-11-20 06:23:00,1.9661,1.9661,1.9639,1.964,60300000.0
2008-11-20 06:24:00,1.964,1.964,1.9629,1.96345,72900000.0
2008-11-20 06:25:00,1.96345,1.96525,1.9634,1.9651,73500000.0
2008-11-20 06:26:00,1.9651,1.9667,1.964,1.9663,94400000.0
2008-11-20 06:27:00,1.9663,1.96705,1.9619,1.963,139800000.0
2008-11-20 06:28:00,1.96315,1.9637,1.9602,1.9602,92300000.0
2008-11-20 06:29:00,1.9605,1.9622,1.9605,1.9619,41200000.0
2008-11-20 06:30:00,1.96185,1.96275,1.9618,1.9625,51400000.0
2008-11-20 06:31:00,1.96255,1.96355,1.9625,1.96355,47300000.0
2008-11-20 06:32:00,1.9635,1.9644,1.9633,1.964,62200000.0
2008-11-20 06:33:00,1.9641,1.9641,1.9625,1.9625,40100000.0
2008-11-20 06:34:00,1.9625,1.9631,1.9625,1.96305,16400000.0
2008-11-20 06:35:00,1.963,1.96325,1.9617,1.9618,30300000.0
2008-11-20 06:36:00,1.9616,1.96185,1.96115,1.9617,55600000.0
2008-11-20 06:37:00,1.9617,1.96375,1.9617,1.9633,107900000.0
2008-11-20 06:38:00,1.9637,1.9662,1.96345,1.9662,102300000.0
2008-11-20 06:39:00,1.9662,1.9663,1.9662,1.9663,24100000.0
2008-11-20 06:40:00,1.9662,1.96745,1.96535,1.9659,90000000.0
2008-11-20 06:41:00,1.9659,1.96595,1.9658,1.9658,22300000.0
2008-11-20 06:42:00,1.9658,1.9665,1.9658,1.9665,8000000.0
2008-11-20 06:43:00,1.9666,1.9668,1.9662,1.9662,24500000.0
2008-11-20 06:44:00,1.9662,1.96625,1.96475,1.96525,48600000.0
2008-11-20 06:45:00,1.96545,1.96735,1.96525,1.96635,137100000.0
2008-11-20 06:46:00,1.96635,1.96745,1.9662,1.9671,151600000.0
2008-11-20 06:47:00,1.9671,1.9672,1.9671,1.9671,24800000.0
2008-11-20 06:48:00,1.96715,1.9673,1.96495,1.9655,53500000.0
2008-11-20 06:49:00,1.96535,1.9667,1.9653,1.9663,62500000.0
2008-11-20 06:50:00,1.96625,1.96735,1.9661,1.9665,45800000.0
2008-11-20 06:51:00,1.9665,1.9685,1.9651,1.9656,125700000.0
2008-11-20 06:52:00,1.9656,1.9669,1.9656,1.96625,78300000.0
2008-11-20 06:53:00,1.9662,1.9662,1.9654,1.9654,39000000.0
2008-11-20 06:54:00,1.9654,1.9661,1.96425,1.9657,81000000.0
2008-11-20 06:55:00,1.9657,1.966,1.96545,1.9656,98000000.0
2008-11-20 06:56:00,1.9656,1.966,1.9656,1.9659,52600000.0
2008-11-20 06:57:00,1.9655,1.9656,1.964,1.9646,53900000.0
2008-11-20 06:58:00,1.96455,1.96555,1.96455,1.9654,37000000.0
2008-11-20 06:59:00,1.96525,1.967,1.9651,1.9664,75500000.0
2008-11-20 07:00:00,1.9664,1.9664,1.9642,1.96425,58100000.0
2008-11-20 07:01:00,1.96435,1.9654,1.9642,1.9649,54000000.0
2008-11-20 07:02:00,1.9643,1.9651,1.9643,1.9648,42700000.0
2008-11-20 07:03:00,1.9648,1.9653,1.96465,1.9651,39600000.0
2008-11-20 07:04:00,1.9652,1.96535,1.96495,1.9651,55600000.0
2008-11-20 07:05:00,1.96515,1.9658,1.96515,1.9656,18000000.0
2008-11-20 07:06:00,1.9656,1.96775,1.9656,1.9672,53500000.0
2008-11-20 07:07:00,1.96705,1.96705,1.9668,1.967,39800000.0
2008-11-20 07:08:00,1.967,1.9678,1.96625,1.96725,85200000.0
2008-11-20 07:09:00,1.9673,1.96795,1.96715,1.9676,45900000.0
2008-11-20 07:10:00,1.96765,1.9682,1.9676,1.9678,20500000.0
2008-11-20 07:11:00,1.9679,1.96835,1.9679,1.96835,64600000.0
2008-11-20 07:12:00,1.96845,1.96875,1.9681,1.9681,72100000.0
2008-11-20 07:13:00,1.9682,1.96975,1.9681,1.9695,85500000.0
2008-11-20 07:14:00,1.9691,1.9731,1.9689,1.973,152600000.0
2008-11-20 07:15:00,1.9729,1.9729,1.9691,1.96925,180900000.0
2008-11-20 07:16:00,1.96935,1.97035,1.9692,1.9698,114900000.0
2008-11-20 07:17:00,1.9698,1.97125,1.96975,1.97125,94600000.0
2008-11-20 07:18:00,1.97135,1.9715,1.9703,1.9707,152600000.0
2008-11-20 07:19:00,1.9707,1.9712,1.96975,1.9707,69600000.0
2008-11-20 07:20:00,1.9707,1.97105,1.9686,1.9701,75900000.0
2008-11-20 07:21:00,1.97015,1.9704,1.9698,1.9699,82900000.0
2008-11-20 07:22:00,1.9699,1.9701,1.9699,1.9701,61200000.0
2008-11-20 07:23:00,1.9701,1.9702,1.96765,1.9686,89500000.0
2008-11-20 07:24:00,1.9686,1.9688,1.96835,1.9685,43600000.0
2008-11-20 07:25:00,1.9685,1.9685,1.96765,1.96765,27500000.0
2008-11-20 07:26:00,1.9677,1.96805,1.9677,1.9679,15000000.0
2008-11-20 07:27:00,1.96805,1.96895,1.96805,1.9689,27800000.0
2008-11-20 07:28:00,1.96895,1.9701,1.96895,1.9696,79700000.0
2008-11-20 07:29:00,1.9696,1.96975,1.9695,1.96965,38100000.0
2008-11-20 07:30:00,1.96975,1.96985,1.9683,1.9693,95500000.0
2008-11-20 07:31:00,1.96885,1.96965,1.96885,1.9691,45400000.0
2008-11-20 07:32:00,1.96905,1.9695,1.9689,1.9689,37300000.0
2008-11-20 07:33:00,1.96905,1.9695,1.9689,1.96915,73100000.0
2008-11-20 07:34:00,1.9693,1.9697,1.96895,1.96915,80900000.0
2008-11-20 07:35:00,1.96905,1.9694,1.9689,1.9689,111700000.0
2008-11-20 07:36:00,1.9689,1.97035,1.96805,1.9697,84000000.0
2008-11-20 07:37:00,1.97015,1.97085,1.96955,1.9702,99800000.0
2008-11-20 07:38:00,1.9703,1.97035,1.97,1.9701,45000000.0
2008-11-20 07:39:00,1.9701,1.97035,1.9701,1.9701,17500000.0
2008-11-20 07:40:00,1.9701,1.9701,1.969,1.9692,26300000.0
2008-11-20 07:41:00,1.9692,1.96975,1.9692,1.96955,84000000.0
2008-11-20 07:42:00,1.9696,1.97015,1.9681,1.9681,121900000.0
2008-11-20 07:43:00,1.9682,1.96895,1.9682,1.9687,58200000.0
2008-11-20 07:44:00,1.9687,1.96905,1.9686,1.9687,13400000.0
2008-11-20 07:45:00,1.96875,1.9701,1.9685,1.9699,85100000.0
2008-11-20 07:46:00,1.9699,1.9699,1.96865,1.9696,59800000.0
2008-11-20 07:47:00,1.9696,1.9696,1.9696,1.9696,24000000.0
2008-11-20 07:48:00,1.9696,1.9696,1.9682,1.96875,31600000.0
2008-11-20 07:49:00,1.9689,1.97,1.96865,1.9699,31000000.0
2008-11-20 07:50:00,1.97,1.97015,1.9697,1.9701,67500000.0
2008-11-20 07:51:00,1.9701,1.97015,1.9701,1.9701,9600000.0
2008-11-20 07:52:00,1.9702,1.97045,1.9694,1.97,66500000.0
2008-11-20 07:53:00,1.9686,1.9694,1.9686,1.969,48400000.0
2008-11-20 07:54:00,1.969,1.9695,1.969,1.9695,30800000.0
2008-11-20 07:55:00,1.9686,1.96865,1.9683,1.96845,21000000.0
2008-11-20 07:56:00,1.96865,1.9697,1.96865,1.9695,51000000.0
2008-11-20 07:57:00,1.9695,1.96995,1.9678,1.9684,108600000.0
2008-11-20 07:58:00,1.96845,1.96915,1.96845,1.9689,55200000.0
2008-11-20 07:59:00,1.9689,1.9689,1.96775,1.968,55700000.0
2008-11-20 08:00:00,1.968,1.96855,1.968,1.96835,29000000.0
2008-11-20 08:01:00,1.9684,1.96925,1.9684,1.9684,43900000.0
2008-11-20 08:02:00,1.9684,1.96845,1.96795,1.968,21000000.0
2008-11-20 08:03:00,1.96845,1.96855,1.96825,1.9684,18400000.0
2008-11-20 08:04:00,1.9685,1.9685,1.96765,1.9679,21000000.0
2008-11-20 08:05:00,1.96775,1.96815,1.96775,1.9679,23000000.0
2008-11-20 08:06:00,1.9678,1.96805,1.9675,1.96765,67200000.0
2008-11-20 08:07:00,1.96775,1.9679,1.96655,1.96685,37600000.0
2008-11-20 08:08:00,1.9668,1.9692,1.9663,1.9692,77200000.0
2008-11-20 08:09:00,1.9692,1.96965,1.9685,1.96855,41500000.0
2008-11-20 08:10:00,1.9685,1.9693,1.9685,1.96915,33900000.0
2008-11-20 08:11:00,1.9691,1.96975,1.96905,1.96975,14000000.0
2008-11-20 08:12:00,1.9697,1.9701,1.9693,1.97005,42500000.0
2008-11-20 08:13:00,1.97,1.97005,1.96845,1.9694,40600000.0
2008-11-20 08:14:00,1.9693,1.9693,1.96865,1.9687,24000000.0
2008-11-20 08:15:00,1.96875,1.9692,1.9687,1.9687,44000000.0
2008-11-20 08:16:00,1.9687,1.96945,1.96845,1.96905,52900000.0
2008-11-20 08:17:00,1.9691,1.9691,1.9685,1.9685,32500000.0
2008-11-20 08:18:00,1.9685,1.96875,1.9685,1.9685,19200000.0
2008-11-20 08:19:00,1.9685,1.9688,1.9685,1.9685,16100000.0
2008-11-20 08:20:00,1.9685,1.96865,1.96795,1.96805,32400000.0
2008-11-20 08:21:00,1.9681,1.96825,1.9674,1.96825,13500000.0
2008-11-20 08:22:00,1.9682,1.96865,1.9682,1.96845,21000000.0
2008-11-20 08:23:00,1.9685,1.96885,1.96825,1.9687,49200000.0
2008-11-20 08:24:00,1.9687,1.96945,1.9687,1.96935,44200000.0
2008-11-20 08:25:00,1.9693,1.9697,1.96895,1.9693,39200000.0
2008-11-20 08:26:00,1.9693,1.9693,1.9693,1.9693,10800000.0
2008-11-20 08:27:00,1.9693,1.9696,1.9693,1.9695,22700000.0
2008-11-20 08:28:00,1.9695,1.9695,1.9686,1.9693,38900000.0
2008-11-20 08:29:00,1.96925,1.96925,1.969,1.9691,31300000.0
2008-11-20 08:30:00,1.96915,1.96935,1.9691,1.9692,17100000.0
2008-11-20 08:31:00,1.96925,1.9699,1.9691,1.96955,38900000.0
2008-11-20 08:32:00,1.9695,1.96965,1.9693,1.9693,34200000.0
2008-11-20 08:33:00,1.96935,1.9696,1.9693,1.9693,81500000.0
2008-11-20 08:34:00,1.9695,1.9696,1.9693,1.9693,34800000.0
2008-11-20 08:35:00,1.9693,1.97005,1.9693,1.9695,56400000.0
2008-11-20 08:36:00,1.9695,1.96975,1.96845,1.969,52500000.0
2008-11-20 08:37:00,1.9689,1.9689,1.9684,1.9684,21000000.0
2008-11-20 08:38:00,1.9684,1.96885,1.9672,1.96735,41100000.0
2008-11-20 08:39:00,1.96765,1.96865,1.9672,1.96855,38000000.0
2008-11-20 08:40:00,1.96845,1.96875,1.96785,1.9686,37000000.0
2008-11-20 08:41:00,1.96845,1.96905,1.9679,1.9687,49500000.0
2008-11-20 08:42:00,1.96875,1.9692,1.96815,1.96835,43400000.0
2008-11-20 08:43:00,1.9683,1.9689,1.9682,1.9687,48700000.0
2008-11-20 08:44:00,1.9687,1.96895,1.9687,1.9687,15200000.0
2008-11-20 08:45:00,1.9687,1.9689,1.9676,1.9689,53300000.0
2008-11-20 08:46:00,1.96905,1.9696,1.96865,1.96925,46600000.0
2008-11-20 08:47:00,1.9692,1.97065,1.9691,1.9701,44500000.0
2008-11-20 08:48:00,1.9701,1.9701,1.96775,1.9685,53700000.0
2008-11-20 08:49:00,1.96855,1.9689,1.9684,1.9686,52800000.0
2008-11-20 08:50:00,1.96865,1.9689,1.96715,1.9681,87700000.0
2008-11-20 08:51:00,1.9681,1.97,1.9679,1.9682,107200000.0
2008-11-20 08:52:00,1.9683,1.9696,1.9681,1.9694,62300000.0
2008-11-20 08:53:00,1.9694,1.9698,1.9686,1.96885,60100000.0
2008-11-20 08:54:00,1.96875,1.9696,1.9681,1.9688,71100000.0
2008-11-20 08:55:00,1.9689,1.96895,1.96765,1.96785,77900000.0
2008-11-20 08:56:00,1.9681,1.96905,1.96785,1.9688,70300000.0
2008-11-20 08:57:00,1.9688,1.96905,1.9687,1.9688,35200000.0
2008-11-20 08:58:00,1.9688,1.9688,1.96725,1.96835,56700000.0
2008-11-20 08:59:00,1.9684,1.97205,1.9676,1.97115,134100000.0
2008-11-20 09:00:00,1.97115,1.97115,1.96975,1.97005,150800000.0
2008-11-20 09:01:00,1.9701,1.9705,1.9697,1.97,46000000.0
2008-11-20 09:02:00,1.97,1.9708,1.97,1.97045,47600000.0
2008-11-20 09:03:00,1.9703,1.9703,1.9691,1.96935,114600000.0
2008-11-20 09:04:00,1.96925,1.96995,1.9692,1.96995,67900000.0
2008-11-20 09:05:00,1.96995,1.971,1.96985,1.97015,97200000.0
2008-11-20 09:06:00,1.97025,1.97045,1.9701,1.9703,51000000.0
2008-11-20 09:07:00,1.97025,1.97085,1.9701,1.9707,38200000.0
2008-11-20 09:08:00,1.9708,1.9711,1.9697,1.97055,125000000.0
2008-11-20 09:09:00,1.97045,1.9711,1.9703,1.9711,35000000.0
2008-11-20 09:10:00,1.97095,1.97095,1.97015,1.97065,65000000.0
2008-11-20 09:11:00,1.9706,1.9746,1.9703,1.9739,117300000.0
2008-11-20 09:12:00,1.9741,1.97435,1.9719,1.9727,102700000.0
2008-11-20 09:13:00,1.9727,1.97385,1.9713,1.97195,81100000.0
2008-11-20 09:14:00,1.972,1.9729,1.9715,1.9729,93000000.0
2008-11-20 09:15:00,1.9729,1.9731,1.97225,1.9723,83700000.0
2008-11-20 09:16:00,1.9723,1.9728,1.97175,1.9721,70500000.0
2008-11-20 09:17:00,1.9721,1.9721,1.97035,1.97075,99500000.0
2008-11-20 09:18:00,1.9707,1.9725,1.97065,1.9722,47000000.0
2008-11-20 09:19:00,1.9722,1.9722,1.9715,1.9719,60600000.0
2008-11-20 09:20:00,1.9718,1.97235,1.9715,1.9718,42900000.0
2008-11-20 09:21:00,1.9719,1.97305,1.9719,1.9724,56000000.0
2008-11-20 09:22:00,1.97235,1.97305,1.97205,1.97305,57000000.0
2008-11-20 09:23:00,1.97305,1.97305,1.97255,1.97255,53800000.0
2008-11-20 09:24:00,1.97245,1.97315,1.97235,1.97315,43000000.0
2008-11-20 09:25:00,1.9731,1.97315,1.97155,1.97205,92200000.0
2008-11-20 09:26:00,1.9721,1.97275,1.97205,1.97235,63300000.0
2008-11-20 09:27:00,1.9723,1.97315,1.9723,1.9728,59300000.0
2008-11-20 09:28:00,1.9728,1.97305,1.97205,1.9723,44900000.0
2008-11-20 09:29:00,1.9723,1.9726,1.97155,1.97165,66800000.0
2008-11-20 09:30:00,1.97165,1.9719,1.9714,1.97175,56300000.0
2008-11-20 09:31:00,1.9718,1.972,1.9713,1.9717,90600000.0
2008-11-20 09:32:00,1.9717,1.9722,1.9717,1.9722,55800000.0
2008-11-20 09:33:00,1.97215,1.97265,1.97215,1.97235,77900000.0
2008-11-20 09:34:00,1.9723,1.97525,1.9723,1.9744,97600000.0
2008-11-20 09:35:00,1.97445,1.9747,1.97385,1.974,43500000.0
2008-11-20 09:36:00,1.97385,1.97425,1.97295,1.97315,41300000.0
2008-11-20 09:37:00,1.9731,1.97415,1.973,1.97405,52000000.0
2008-11-20 09:38:00,1.9742,1.97435,1.97275,1.9733,118400000.0
2008-11-20 09:39:00,1.9733,1.97355,1.97305,1.97345,61000000.0
2008-11-20 09:40:00,1.97335,1.97425,1.9732,1.9742,49700000.0
2008-11-20 09:41:00,1.97425,1.97425,1.9724,1.9727,67000000.0
2008-11-20 09:42:00,1.9727,1.973,1.97205,1.97225,78400000.0
2008-11-20 09:43:00,1.97235,1.97335,1.97225,1.9732,82500000.0
2008-11-20 09:44:00,1.9732,1.97395,1.97285,1.97285,92500000.0
2008-11-20 09:45:00,1.973,1.97435,1.973,1.9736,85600000.0
2008-11-20 09:46:00,1.9736,1.9736,1.972,1.9728,152000000.0
2008-11-20 09:47:00,1.97285,1.9733,1.9724,1.97285,79100000.0
2008-11-20 09:48:00,1.97275,1.97405,1.97225,1.9731,120000000.0
2008-11-20 09:49:00,1.9731,1.9737,1.9729,1.9733,77100000.0
2008-11-20 09:50:00,1.97345,1.97345,1.97225,1.9724,54100000.0
2008-11-20 09:51:00,1.9723,1.97365,1.97175,1.97235,101400000.0
2008-11-20 09:52:00,1.9724,1.9729,1.9717,1.9717,81300000.0
2008-11-20 09:53:00,1.97185,1.97395,1.97185,1.9736,94900000.0
2008-11-20 09:54:00,1.9736,1.9738,1.97275,1.973,104400000.0
2008-11-20 09:55:00,1.973,1.9737,1.9718,1.9734,90500000.0
2008-11-20 09:56:00,1.9734,1.97345,1.9726,1.97285,70900000.0
2008-11-20 09:57:00,1.97285,1.9817,1.9728,1.9817,234500000.0
2008-11-20 09:58:00,1.9817,1.98455,1.98095,1.98235,238800000.0
2008-11-20 09:59:00,1.9823,1.98815,1.98205,1.98815,246500000.0
2008-11-20 10:00:00,1.988,1.98825,1.98425,1.98505,238700000.0
2008-11-20 10:01:00,1.9847,1.9853,1.98315,1.9853,169100000.0
2008-11-20 10:02:00,1.9853,1.9854,1.98255,1.98345,138800000.0
2008-11-20 10:03:00,1.9834,1.9843,1.9833,1.9841,197800000.0
2008-11-20 10:04:00,1.98375,1.99865,1.9835,1.99715,206300000.0
2008-11-20 10:05:00,1.9971,1.9982,1.99515,1.9962,342800000.0
2008-11-20 10:06:00,1.9962,1.99645,1.9939,1.99545,224600000.0
2008-11-20 10:07:00,1.99555,1.99555,1.9906,1.99115,215600000.0
2008-11-20 10:08:00,1.99135,1.9918,1.9894,1.9901,236300000.0
2008-11-20 10:09:00,1.99,1.9919,1.98925,1.9914,149100000.0
2008-11-20 10:10:00,1.99155,1.9951,1.9911,1.9939,108000000.0
2008-11-20 10:11:00,1.9942,1.99485,1.9922,1.99275,191500000.0
2008-11-20 10:12:00,1.99265,1.99495,1.99235,1.9943,147200000.0
2008-11-20 10:13:00,1.9943,1.9955,1.9943,1.99445,137100000.0
2008-11-20 10:14:00,1.99455,1.99695,1.99395,1.99695,143300000.0
2008-11-20 10:15:00,1.9973,1.9973,1.9953,1.9954,134400000.0
2008-11-20 10:16:00,1.9954,1.9955,1.9899,1.9899,217800000.0
2008-11-20 10:17:00,1.98985,1.9917,1.98925,1.9905,177400000.0
2008-11-20 10:18:00,1.99055,1.9907,1.98845,1.9885,211000000.0
2008-11-20 10:19:00,1.9874,1.9896,1.9874,1.9891,133500000.0
2008-11-20 10:20:00,1.9891,1.9904,1.9887,1.98975,166900000.0
2008-11-20 10:21:00,1.98965,1.9913,1.98955,1.9909,155000000.0
2008-11-20 10:22:00,1.9909,1.99205,1.99065,1.99165,213500000.0
2008-11-20 10:23:00,1.99155,1.99245,1.9911,1.9921,123100000.0
2008-11-20 10:24:00,1.9921,1.9921,1.98965,1.99055,183900000.0
2008-11-20 10:25:00,1.9905,1.99085,1.98985,1.99025,68400000.0
2008-11-20 10:26:00,1.9901,1.9901,1.9874,1.9887,144100000.0
2008-11-20 10:27:00,1.98875,1.98895,1.9878,1.988,138000000.0
2008-11-20 10:28:00,1.988,1.98815,1.9871,1.98765,109000000.0
2008-11-20 10:29:00,1.9876,1.98865,1.9875,1.98805,131300000.0
2008-11-20 10:30:00,1.988,1.9896,1.988,1.9886,76000000.0
2008-11-20 10:31:00,1.9885,1.98995,1.9881,1.9896,134500000.0
2008-11-20 10:32:00,1.98935,1.9904,1.98925,1.9904,101600000.0
2008-11-20 10:33:00,1.9904,1.9905,1.98925,1.98955,239900000.0
2008-11-20 10:34:00,1.98955,1.99015,1.98895,1.9892,126000000.0
2008-11-20 10:35:00,1.9892,1.9899,1.9892,1.9896,100300000.0
2008-11-20 10:36:00,1.9896,1.9908,1.9896,1.99055,69500000.0
2008-11-20 10:37:00,1.99065,1.9909,1.98925,1.99,123400000.0
2008-11-20 10:38:00,1.99,1.99,1.9886,1.9889,45400000.0
2008-11-20 10:39:00,1.9892,1.99105,1.98895,1.99085,137200000.0
2008-11-20 10:40:00,1.9909,1.99225,1.99055,1.99205,173700000.0
2008-11-20 10:41:00,1.99195,1.9924,1.99115,1.9916,98100000.0
2008-11-20 10:42:00,1.9915,1.9933,1.9915,1.9932,105900000.0
2008-11-20 10:43:00,1.9932,1.9932,1.99305,1.9932,62400000.0
2008-11-20 10:44:00,1.9932,1.9934,1.99175,1.99265,142800000.0
2008-11-20 10:45:00,1.99265,1.99275,1.9912,1.9914,136400000.0
2008-11-20 10:46:00,1.9914,1.9914,1.99005,1.9912,93000000.0
2008-11-20 10:47:00,1.99125,1.99125,1.99035,1.9908,163400000.0
2008-11-20 10:48:00,1.9906,1.991,1.9906,1.9908,120600000.0
2008-11-20 10:49:00,1.9908,1.9915,1.9908,1.9915,128200000.0
2008-11-20 10:50:00,1.9915,1.9926,1.9905,1.99245,77200000.0
2008-11-20 10:51:00,1.99255,1.993,1.99155,1.99225,92900000.0
2008-11-20 10:52:00,1.9923,1.99235,1.9905,1.9912,113800000.0
2008-11-20 10:53:00,1.9912,1.9913,1.98985,1.9904,143900000.0
2008-11-20 10:54:00,1.99045,1.9911,1.99025,1.99105,64000000.0
2008-11-20 10:55:00,1.99095,1.99165,1.9905,1.9905,90700000.0
2008-11-20 10:56:00,1.9905,1.99285,1.9904,1.9925,106100000.0
2008-11-20 10:57:00,1.9924,1.9938,1.9921,1.99285,228400000.0
2008-11-20 10:58:00,1.993,1.9937,1.99235,1.9935,118300000.0
2008-11-20 10:59:00,1.9934,1.99375,1.99305,1.9931,175800000.0
2008-11-20 11:00:00,1.9931,1.9931,1.9883,1.99165,296400000.0
2008-11-20 11:01:00,1.99165,1.99265,1.9916,1.9919,149900000.0
2008-11-20 11:02:00,1.9919,1.99245,1.9919,1.9923,64100000.0
2008-11-20 11:03:00,1.9923,1.9923,1.9907,1.9911,142700000.0
2008-11-20 11:04:00,1.99105,1.99225,1.99095,1.99225,153600000.0
2008-11-20 11:05:00,1.99225,1.9924,1.9918,1.992,95600000.0
2008-11-20 11:06:00,1.99205,1.99205,1.9916,1.9916,155400000.0
2008-11-20 11:07:00,1.9916,1.9916,1.9908,1.9908,137600000.0
2008-11-20 11:08:00,1.98975,1.9907,1.9892,1.99055,57400000.0
2008-11-20 11:09:00,1.99055,1.99265,1.99015,1.9923,94500000.0
2008-11-20 11:10:00,1.9923,1.99255,1.99215,1.9924,81100000.0
2008-11-20 11:11:00,1.99255,1.99255,1.9923,1.9923,53700000.0
2008-11-20 11:12:00,1.99235,1.9939,1.99225,1.9939,80200000.0
2008-11-20 11:13:00,1.9939,1.9939,1.99245,1.9929,76100000.0
2008-11-20 11:14:00,1.9929,1.99335,1.9923,1.9924,63700000.0
2008-11-20 11:15:00,1.99255,1.9933,1.9923,1.9923,53100000.0
2008-11-20 11:16:00,1.99245,1.99245,1.9924,1.9924,28600000.0
2008-11-20 11:17:00,1.9924,1.99345,1.9924,1.993,67400000.0
2008-11-20 11:18:00,1.99305,1.9937,1.99305,1.9935,47400000.0
2008-11-20 11:19:00,1.99355,1.99405,1.99355,1.994,54400000.0
2008-11-20 11:20:00,1.994,1.9941,1.994,1.994,64800000.0
2008-11-20 11:21:00,1.994,1.994,1.99285,1.99345,87800000.0
2008-11-20 11:22:00,1.9934,1.99435,1.9932,1.99365,77900000.0
2008-11-20 11:23:00,1.9937,1.9957,1.9936,1.9954,111000000.0
2008-11-20 11:24:00,1.99525,1.9953,1.9913,1.9928,206600000.0
2008-11-20 11:25:00,1.99285,1.9951,1.99285,1.99505,167200000.0
2008-11-20 11:26:00,1.99515,1.9959,1.99515,1.99525,204200000.0
2008-11-20 11:27:00,1.99515,1.99535,1.9937,1.9937,216400000.0
2008-11-20 11:28:00,1.9937,1.99515,1.9937,1.995,127500000.0
2008-11-20 11:29:00,1.995,1.99505,1.99375,1.9938,157200000.0
2008-11-20 11:30:00,1.9938,1.9949,1.9938,1.9943,97800000.0
2008-11-20 11:31:00,1.9943,1.9947,1.99415,1.99415,107000000.0
2008-11-20 11:32:00,1.99405,1.99465,1.99405,1.9945,82900000.0
2008-11-20 11:33:00,1.99445,1.99545,1.9942,1.9947,248000000.0
2008-11-20 11:34:00,1.9947,1.9956,1.99445,1.99555,76800000.0
2008-11-20 11:35:00,1.9955,1.9965,1.9953,1.9965,101400000.0
2008-11-20 11:36:00,1.9963,1.9963,1.99525,1.9956,90400000.0
2008-11-20 11:37:00,1.9956,1.99575,1.99445,1.9953,140200000.0
2008-11-20 11:38:00,1.9953,1.9958,1.9953,1.9956,87800000.0
2008-11-20 11:39:00,1.9956,1.9958,1.9947,1.99505,71100000.0
2008-11-20 11:40:00,1.99505,1.99535,1.99355,1.9939,76100000.0
2008-11-20 11:41:00,1.9941,1.9941,1.9937,1.994,27800000.0
2008-11-20 11:42:00,1.994,1.99405,1.994,1.994,37100000.0
2008-11-20 11:43:00,1.994,1.994,1.9931,1.9932,63600000.0
2008-11-20 11:44:00,1.9932,1.9932,1.99245,1.99245,35600000.0
2008-11-20 11:45:00,1.9926,1.9926,1.9919,1.9923,39900000.0
2008-11-20 11:46:00,1.99235,1.99295,1.99175,1.99245,80300000.0
2008-11-20 11:47:00,1.9924,1.993,1.99215,1.993,79800000.0
2008-11-20 11:48:00,1.993,1.9948,1.9928,1.9934,111700000.0
2008-11-20 11:49:00,1.9934,1.99425,1.9934,1.994,72700000.0
2008-11-20 11:50:00,1.994,1.99585,1.994,1.99485,68900000.0
2008-11-20 11:51:00,1.9947,1.9969,1.9935,1.99425,269800000.0
2008-11-20 11:52:00,1.99435,1.9954,1.99425,1.99485,147500000.0
2008-11-20 11:53:00,1.995,1.99515,1.9941,1.9943,41600000.0
2008-11-20 11:54:00,1.99425,1.99435,1.9937,1.9937,82900000.0
2008-11-20 11:55:00,1.9937,1.99435,1.9935,1.99365,103300000.0
2008-11-20 11:56:00,1.9937,1.99435,1.99345,1.994,93100000.0
2008-11-20 11:57:00,1.99395,1.994,1.9934,1.99345,35500000.0
2008-11-20 11:58:00,1.99355,1.99375,1.9934,1.9934,64500000.0
2008-11-20 11:59:00,1.9934,1.99415,1.99335,1.994,80200000.0
2008-11-20 12:00:00,1.994,1.9944,1.9938,1.9943,52300000.0
2008-11-20 12:01:00,1.9944,1.99525,1.99345,1.9951,87000000.0
2008-11-20 12:02:00,1.9951,1.9955,1.9941,1.9948,167000000.0
2008-11-20 12:03:00,1.9949,1.995,1.9947,1.99485,72800000.0
2008-11-20 12:04:00,1.995,1.99535,1.9948,1.9952,48100000.0
2008-11-20 12:05:00,1.9953,1.99565,1.9952,1.9956,59300000.0
2008-11-20 12:06:00,1.9956,1.9968,1.9952,1.9955,138100000.0
2008-11-20 12:07:00,1.99565,1.99615,1.99565,1.9959,107900000.0
2008-11-20 12:08:00,1.9959,1.996,1.9955,1.996,146200000.0
2008-11-20 12:09:00,1.99595,1.99645,1.99595,1.99645,41800000.0
2008-11-20 12:10:00,1.9964,1.99675,1.9964,1.9967,45600000.0
2008-11-20 12:11:00,1.9967,1.9967,1.99535,1.9959,78000000.0
2008-11-20 12:12:00,1.9959,1.99625,1.9959,1.9959,95000000.0
2008-11-20 12:13:00,1.9959,1.99625,1.9959,1.9959,130100000.0
2008-11-20 12:14:00,1.9959,1.9963,1.9959,1.9962,107100000.0
2008-11-20 12:15:00,1.9962,1.99625,1.9962,1.9962,64400000.0
2008-11-20 12:16:00,1.99625,1.9969,1.9962,1.99675,84500000.0
2008-11-20 12:17:00,1.99675,1.99675,1.9958,1.99645,56800000.0
2008-11-20 12:18:00,1.9964,1.9966,1.9964,1.9965,97700000.0
2008-11-20 12:19:00,1.9965,1.99695,1.9961,1.9969,76100000.0
2008-11-20 12:20:00,1.9969,1.9972,1.9969,1.99695,91700000.0
2008-11-20 12:21:00,1.99695,1.99695,1.99595,1.99625,110600000.0
2008-11-20 12:22:00,1.9962,1.99665,1.99565,1.9965,70800000.0
2008-11-20 12:23:00,1.9964,1.99695,1.9964,1.9969,63800000.0
2008-11-20 12:24:00,1.9969,1.9975,1.99685,1.99695,74800000.0
2008-11-20 12:25:00,1.9969,1.99725,1.9952,1.9959,184600000.0
2008-11-20 12:26:00,1.9959,1.99725,1.9959,1.99715,99500000.0
2008-11-20 12:27:00,1.99715,1.9995,1.99715,1.9988,82100000.0
2008-11-20 12:28:00,1.9988,1.9989,1.99665,1.99705,97200000.0
2008-11-20 12:29:00,1.99725,1.99765,1.9971,1.99755,71500000.0
2008-11-20 12:30:00,1.99745,1.998,1.99695,1.9978,55100000.0
2008-11-20 12:31:00,1.99785,1.998,1.9974,1.998,120300000.0
2008-11-20 12:32:00,1.998,1.9985,1.99785,1.998,51300000.0
2008-11-20 12:33:00,1.998,1.998,1.99715,1.99765,66800000.0
2008-11-20 12:34:00,1.9976,1.9981,1.99655,1.9967,85400000.0
2008-11-20 12:35:00,1.99695,1.99735,1.9963,1.9965,189200000.0
2008-11-20 12:36:00,1.9965,1.99795,1.99615,1.99635,97900000.0
2008-11-20 12:37:00,1.9966,1.9968,1.9959,1.996,57100000.0
2008-11-20 12:38:00,1.996,1.996,1.9949,1.99545,58600000.0
2008-11-20 12:39:00,1.99545,1.99625,1.99535,1.99595,133000000.0
2008-11-20 12:40:00,1.996,1.9961,1.99555,1.9961,52700000.0
2008-11-20 12:41:00,1.99615,1.99745,1.9961,1.99705,206700000.0
2008-11-20 12:42:00,1.99715,1.99755,1.99655,1.99675,45400000.0
2008-11-20 12:43:00,1.9968,1.99695,1.9965,1.9965,237300000.0
2008-11-20 12:44:00,1.9957,1.997,1.99555,1.99655,75400000.0
2008-11-20 12:45:00,1.9966,1.99895,1.9962,1.99895,88600000.0
2008-11-20 12:46:00,1.9992,1.9992,1.9982,1.9989,71100000.0
2008-11-20 12:47:00,1.99785,2.00055,1.99785,2.0003,169100000.0
2008-11-20 12:48:00,2.0003,2.0017,1.9997,2.00115,223400000.0
2008-11-20 12:49:00,2.00115,2.00195,2.0008,2.00155,126600000.0
2008-11-20 12:50:00,2.00145,2.00145,2.0,2.0002,147000000.0
2008-11-20 12:51:00,2.0002,2.00045,1.99955,1.99965,58300000.0
2008-11-20 12:52:00,1.9997,2.00145,1.9997,2.0011,132100000.0
2008-11-20 12:53:00,2.001,2.0011,1.9994,1.9994,100600000.0
2008-11-20 12:54:00,1.9994,1.99975,1.99845,1.99915,176800000.0
2008-11-20 12:55:00,1.9992,1.99965,1.9982,1.99875,168400000.0
2008-11-20 12:56:00,1.9986,1.99895,1.9975,1.99805,114500000.0
2008-11-20 12:57:00,1.99815,1.9986,1.99715,1.9972,105000000.0
2008-11-20 12:58:00,1.9972,1.9981,1.99635,1.9981,102000000.0
2008-11-20 12:59:00,1.99815,1.99865,1.99675,1.9976,142700000.0
2008-11-20 13:00:00,1.99755,1.99815,1.99735,1.99815,193000000.0
2008-11-20 13:01:00,1.9983,1.99845,1.9974,1.9975,105800000.0
2008-11-20 13:02:00,1.99745,1.99805,1.9974,1.9975,152400000.0
2008-11-20 13:03:00,1.9975,1.9975,1.99445,1.9947,268599998.0
2008-11-20 13:04:00,1.99505,1.9957,1.9943,1.99435,175000000.0
2008-11-20 13:05:00,1.99435,1.9945,1.9916,1.9937,168000000.0
2008-11-20 13:06:00,1.99375,1.9951,1.99355,1.9942,90700000.0
2008-11-20 13:07:00,1.99355,1.9947,1.99355,1.994,90200000.0
2008-11-20 13:08:00,1.994,1.9946,1.994,1.99455,89200000.0
2008-11-20 13:09:00,1.99445,1.99595,1.99425,1.9959,98700000.0
2008-11-20 13:10:00,1.9959,1.99635,1.9958,1.9959,47700000.0
2008-11-20 13:11:00,1.9959,1.99725,1.99505,1.9967,102000000.0
2008-11-20 13:12:00,1.9967,1.9976,1.9964,1.9975,94600000.0
2008-11-20 13:13:00,1.9975,1.99885,1.99725,1.99845,294200000.0
2008-11-20 13:14:00,1.99845,2.0013,1.9984,2.0007,309800000.0
2008-11-20 13:15:00,2.0009,2.00105,1.9985,2.00105,138500000.0
2008-11-20 13:16:00,2.00105,2.00435,2.00105,2.0035,301200000.0
2008-11-20 13:17:00,2.0036,2.004,2.00195,2.00265,184000000.0
2008-11-20 13:18:00,2.00255,2.00265,2.00165,2.00195,37700000.0
2008-11-20 13:19:00,2.0019,2.0033,2.0015,2.0015,77800000.0
2008-11-20 13:20:00,2.00155,2.00205,2.00155,2.00195,15200000.0
2008-11-20 13:21:00,2.00215,2.0022,2.0002,2.0011,111900000.0
2008-11-20 13:22:00,2.0012,2.00125,1.9985,1.99965,98800000.0
2008-11-20 13:23:00,1.9996,1.99975,1.99905,1.9996,16400000.0
2008-11-20 13:24:00,1.9996,1.9998,1.99895,1.99915,113100000.0
2008-11-20 13:25:00,1.9989,1.9989,1.997,1.9978,134000000.0
2008-11-20 13:26:00,1.9977,1.99845,1.99625,1.99765,184600000.0
2008-11-20 13:27:00,1.99785,1.998,1.9976,1.99785,19000000.0
2008-11-20 13:28:00,1.99785,1.9988,1.99735,1.9976,84000000.0
2008-11-20 13:29:00,1.99765,1.998,1.9976,1.9979,24500000.0
2008-11-20 13:30:00,1.99785,1.99785,1.9957,1.99745,78100000.0
2008-11-20 13:31:00,1.9975,1.9975,1.99685,1.99695,20000000.0
2008-11-20 13:32:00,1.997,1.99745,1.997,1.9972,36100000.0
2008-11-20 13:33:00,1.99725,1.99765,1.99725,1.9974,12000000.0
2008-11-20 13:34:00,1.9973,1.99775,1.99725,1.99755,24000000.0
2008-11-20 13:35:00,1.9977,1.9982,1.9976,1.998,27600000.0
2008-11-20 13:36:00,1.998,1.99945,1.99785,1.99945,46700000.0
2008-11-20 13:37:00,1.99945,1.99965,1.9991,1.9991,34200000.0
2008-11-20 13:38:00,1.9991,1.9991,1.9983,1.99895,18100000.0
2008-11-20 13:39:00,1.999,1.99955,1.99895,1.9994,29000000.0
2008-11-20 13:40:00,1.9995,1.9996,1.9992,1.9994,15000000.0
2008-11-20 13:41:00,1.9993,1.99945,1.99825,1.99875,72800000.0
2008-11-20 13:42:00,1.9989,1.99915,1.99795,1.99845,51400000.0
2008-11-20 13:43:00,1.99825,1.99965,1.99745,1.99765,100000000.0
2008-11-20 13:44:00,1.99775,1.9985,1.99555,1.99595,103200000.0
2008-11-20 13:45:00,1.99585,1.99615,1.99515,1.9954,50200000.0
2008-11-20 13:46:00,1.99555,1.99605,1.9951,1.9951,61200000.0
2008-11-20 13:47:00,1.9951,1.99585,1.99475,1.99575,61800000.0
2008-11-20 13:48:00,1.9957,1.9957,1.9952,1.9952,29600000.0
2008-11-20 13:49:00,1.9955,1.9964,1.9952,1.99615,37000000.0
2008-11-20 13:50:00,1.9958,1.9976,1.9958,1.9972,89500000.0
2008-11-20 13:51:00,1.99735,1.99845,1.99595,1.99845,107000000.0
2008-11-20 13:52:00,1.9984,2.0013,1.99735,2.00095,111700000.0
2008-11-20 13:53:00,2.001,2.001,1.99665,2.00005,116100000.0
2008-11-20 13:54:00,2.0001,2.0009,2.0001,2.0003,84500000.0
2008-11-20 13:55:00,2.0003,2.0003,1.99825,1.9989,154900000.0
2008-11-20 13:56:00,1.999,1.99935,1.9985,1.9986,45400000.0
2008-11-20 13:57:00,1.9986,1.9987,1.99685,1.9981,100200000.0
2008-11-20 13:58:00,1.9982,1.9982,1.9957,1.9962,59000000.0
2008-11-20 13:59:00,1.9961,1.9966,1.99215,1.99215,126600000.0
2008-11-20 14:00:00,1.9921,1.9941,1.98835,1.991,136700000.0
2008-11-20 14:01:00,1.9908,1.9919,1.9877,1.9903,211100000.0
2008-11-20 14:02:00,1.9903,1.99055,1.9878,1.9887,226300000.0
2008-11-20 14:03:00,1.9888,1.9911,1.98755,1.9911,125200000.0
2008-11-20 14:04:00,1.9912,1.99615,1.98965,1.9938,166900000.0
2008-11-20 14:05:00,1.99395,1.99455,1.991,1.9938,200400000.0
2008-11-20 14:06:00,1.9938,1.9958,1.9938,1.9947,151100000.0
2008-11-20 14:07:00,1.99455,1.9962,1.99445,1.99605,107100000.0
2008-11-20 14:08:00,1.99605,1.9967,1.99495,1.99555,89800000.0
2008-11-20 14:09:00,1.9957,1.99865,1.995,1.99835,142100000.0
2008-11-20 14:10:00,1.9984,1.9988,1.9967,1.9973,107900000.0
2008-11-20 14:11:00,1.99645,1.9981,1.99645,1.9981,117500000.0
2008-11-20 14:12:00,1.9977,1.99875,1.9962,1.9974,152400000.0
2008-11-20 14:13:00,1.9974,1.99745,1.99535,1.9958,180300000.0
2008-11-20 14:14:00,1.99615,1.99635,1.9933,1.9935,154600000.0
2008-11-20 14:15:00,1.9934,1.99535,1.99215,1.99505,161200000.0
2008-11-20 14:16:00,1.99515,1.9955,1.99295,1.9934,116100000.0
2008-11-20 14:17:00,1.9934,1.99445,1.99175,1.99245,132300000.0
2008-11-20 14:18:00,1.99255,1.99585,1.99215,1.9935,127900000.0
2008-11-20 14:19:00,1.99315,1.9944,1.991,1.99115,122800000.0
2008-11-20 14:20:00,1.99125,1.99225,1.9911,1.992,64700000.0
2008-11-20 14:21:00,1.99195,1.99425,1.99105,1.9931,101100000.0
2008-11-20 14:22:00,1.99345,1.99435,1.9922,1.9923,108700000.0
2008-11-20 14:23:00,1.99225,1.99245,1.99075,1.991,97300000.0
2008-11-20 14:24:00,1.991,1.9911,1.99025,1.991,68200000.0
2008-11-20 14:25:00,1.991,1.9912,1.9881,1.98975,261700000.0
2008-11-20 14:26:00,1.9897,1.9903,1.9897,1.9899,27800000.0
2008-11-20 14:27:00,1.9899,1.99,1.9899,1.9899,27400000.0
2008-11-20 14:28:00,1.9899,1.98995,1.989,1.9893,58600000.0
2008-11-20 14:29:00,1.9893,1.9897,1.9887,1.9887,67000000.0
2008-11-20 14:30:00,1.989,1.9898,1.9876,1.98795,78400000.0
2008-11-20 14:31:00,1.98795,1.99015,1.98795,1.98915,100900000.0
2008-11-20 14:32:00,1.9891,1.99245,1.9884,1.9921,145500000.0
2008-11-20 14:33:00,1.99225,1.9927,1.99075,1.99105,46400000.0
2008-11-20 14:34:00,1.99105,1.9921,1.9906,1.9911,122700000.0
2008-11-20 14:35:00,1.9911,1.9911,1.9887,1.98925,70200000.0
2008-11-20 14:36:00,1.9892,1.98935,1.9883,1.98935,87800000.0
2008-11-20 14:37:00,1.98925,1.9898,1.989,1.9896,43300000.0
2008-11-20 14:38:00,1.98965,1.99075,1.9894,1.9907,95500000.0
2008-11-20 14:39:00,1.9908,1.99155,1.9907,1.9915,63600000.0
2008-11-20 14:40:00,1.9915,1.9939,1.9915,1.9933,107600000.0
2008-11-20 14:41:00,1.99315,1.9947,1.9931,1.9937,65500000.0
2008-11-20 14:42:00,1.9937,1.99505,1.9937,1.9947,70700000.0
2008-11-20 14:43:00,1.9948,1.9948,1.99385,1.99435,64500000.0
2008-11-20 14:44:00,1.99455,1.99475,1.9943,1.9943,136200000.0
2008-11-20 14:45:00,1.9943,1.99445,1.99225,1.9926,133100000.0
2008-11-20 14:46:00,1.9926,1.9927,1.9905,1.99065,103200000.0
2008-11-20 14:47:00,1.9903,1.9918,1.9902,1.991,139300000.0
2008-11-20 14:48:00,1.991,1.99235,1.991,1.99215,97600000.0
2008-11-20 14:49:00,1.9922,1.99275,1.99105,1.99275,101000000.0
2008-11-20 14:50:00,1.9927,1.9936,1.9927,1.9935,88400000.0
2008-11-20 14:51:00,1.9935,1.99455,1.9935,1.99455,110700000.0
2008-11-20 14:52:00,1.99455,1.99565,1.9939,1.9947,139400000.0
2008-11-20 14:53:00,1.9947,1.995,1.9922,1.9922,88100000.0
2008-11-20 14:54:00,1.9923,1.993,1.991,1.993,90300000.0
2008-11-20 14:55:00,1.993,1.9945,1.99295,1.9936,74200000.0
2008-11-20 14:56:00,1.99355,1.9952,1.99315,1.9951,83700000.0
2008-11-20 14:57:00,1.9947,1.99515,1.9928,1.9951,118500000.0
2008-11-20 14:58:00,1.9951,1.99525,1.9936,1.99395,81900000.0
2008-11-20 14:59:00,1.994,1.99425,1.9937,1.994,68800000.0
2008-11-20 15:00:00,1.99395,1.99555,1.9938,1.995,57700000.0
2008-11-20 15:01:00,1.995,1.9953,1.9928,1.99345,95600000.0
2008-11-20 15:02:00,1.9935,1.99675,1.9935,1.9967,78500000.0
2008-11-20 15:03:00,1.9967,1.99725,1.9962,1.9965,73900000.0
2008-11-20 15:04:00,1.9965,1.9965,1.99515,1.9953,139400000.0
2008-11-20 15:05:00,1.9953,1.9953,1.9933,1.99345,49500000.0
2008-11-20 15:06:00,1.99345,1.99425,1.9926,1.994,82900000.0
2008-11-20 15:07:00,1.99405,1.99405,1.9934,1.99345,35400000.0
2008-11-20 15:08:00,1.9935,1.9939,1.9931,1.9934,82700000.0
2008-11-20 15:09:00,1.9934,1.99365,1.9934,1.9934,68600000.0
2008-11-20 15:10:00,1.9934,1.9934,1.99205,1.9922,36600000.0
2008-11-20 15:11:00,1.99235,1.99315,1.99025,1.99295,90400000.0
2008-11-20 15:12:00,1.993,1.9938,1.99085,1.99315,118100000.0
2008-11-20 15:13:00,1.99325,1.99365,1.9931,1.9934,63000000.0
2008-11-20 15:14:00,1.9934,1.9934,1.99195,1.99195,70800000.0
2008-11-20 15:15:00,1.992,1.99235,1.9903,1.9904,114200000.0
2008-11-20 15:16:00,1.9904,1.9913,1.9897,1.99005,78600000.0
2008-11-20 15:17:00,1.9901,1.99055,1.99,1.99055,33500000.0
2008-11-20 15:18:00,1.99055,1.99135,1.99055,1.9912,40800000.0
2008-11-20 15:19:00,1.99115,1.99185,1.9899,1.9899,56500000.0
2008-11-20 15:20:00,1.9901,1.99115,1.9897,1.99105,92300000.0
2008-11-20 15:21:00,1.99105,1.99175,1.9904,1.9905,55600000.0
2008-11-20 15:22:00,1.9905,1.9905,1.9878,1.988,123500000.0
2008-11-20 15:23:00,1.988,1.9883,1.9875,1.9878,56100000.0
2008-11-20 15:24:00,1.98785,1.98875,1.98785,1.98875,54800000.0
2008-11-20 15:25:00,1.98875,1.9897,1.9885,1.98925,95100000.0
2008-11-20 15:26:00,1.9894,1.9894,1.9887,1.9887,91900000.0
2008-11-20 15:27:00,1.9889,1.98915,1.98765,1.9882,150900000.0
2008-11-20 15:28:00,1.98825,1.9896,1.9871,1.9896,113300000.0
2008-11-20 15:29:00,1.98955,1.9904,1.98955,1.9898,120500000.0
2008-11-20 15:30:00,1.9898,1.99205,1.9898,1.9906,187900000.0
2008-11-20 15:31:00,1.9906,1.99375,1.9906,1.9929,165600000.0
2008-11-20 15:32:00,1.9929,1.9935,1.9911,1.9921,179100000.0
2008-11-20 15:33:00,1.9921,1.9955,1.99095,1.99275,174400000.0
2008-11-20 15:34:00,1.9929,1.994,1.9917,1.99385,121400000.0
2008-11-20 15:35:00,1.9939,1.9939,1.99215,1.9928,137200000.0
2008-11-20 15:36:00,1.9927,1.99385,1.9926,1.9932,170000000.0
2008-11-20 15:37:00,1.9932,1.99355,1.9912,1.9917,133300000.0
2008-11-20 15:38:00,1.9917,1.99235,1.98875,1.9898,98100000.0
2008-11-20 15:39:00,1.99,1.99085,1.98965,1.99085,112700000.0
2008-11-20 15:40:00,1.99075,1.99135,1.9891,1.9898,151600000.0
2008-11-20 15:41:00,1.9898,1.9915,1.9896,1.9901,109200000.0
2008-11-20 15:42:00,1.99005,1.99325,1.9898,1.9926,86700000.0
2008-11-20 15:43:00,1.9925,1.9931,1.99075,1.9927,100800000.0
2008-11-20 15:44:00,1.99295,1.99335,1.991,1.9917,108100000.0
2008-11-20 15:45:00,1.99195,1.9926,1.99125,1.9922,94400000.0
2008-11-20 15:46:00,1.9921,1.9939,1.9921,1.9935,106600000.0
2008-11-20 15:47:00,1.9935,1.99355,1.98825,1.9883,116200000.0
2008-11-20 15:48:00,1.9882,1.99035,1.9869,1.9876,282600000.0
2008-11-20 15:49:00,1.9877,1.989,1.9875,1.98875,193200000.0
2008-11-20 15:50:00,1.9888,1.9911,1.9888,1.9909,103900000.0
2008-11-20 15:51:00,1.99105,1.9914,1.9904,1.9904,66500000.0
2008-11-20 15:52:00,1.9904,1.99215,1.9892,1.99205,90100000.0
2008-11-20 15:53:00,1.9916,1.9955,1.9915,1.99415,154300000.0
2008-11-20 15:54:00,1.9944,1.9989,1.99435,1.9964,213400000.0
2008-11-20 15:55:00,1.9965,1.9973,1.99575,1.9973,96500000.0
2008-11-20 15:56:00,1.9972,1.99765,1.99585,1.9973,159000000.0
2008-11-20 15:57:00,1.9973,1.9982,1.99665,1.9974,106300000.0
2008-11-20 15:58:00,1.99755,1.99795,1.9932,1.9935,196000000.0
2008-11-20 15:59:00,1.99395,1.99795,1.99395,1.9977,165400000.0
2008-11-20 16:00:00,1.9979,1.998,1.99565,1.9964,81100000.0
2008-11-20 16:01:00,1.9964,1.9974,1.99535,1.9974,68300000.0
2008-11-20 16:02:00,1.9973,1.99855,1.9973,1.99795,71000000.0
2008-11-20 16:03:00,1.99785,1.999,1.99735,1.9976,78100000.0
2008-11-20 16:04:00,1.9975,1.9977,1.9955,1.9958,74200000.0
2008-11-20 16:05:00,1.996,1.9973,1.99545,1.99695,146500000.0
2008-11-20 16:06:00,1.997,1.9987,1.9964,1.99805,86700000.0
2008-11-20 16:07:00,1.99815,2.00015,1.99815,1.9999,61000000.0
2008-11-20 16:08:00,2.0001,2.001,1.99965,2.0001,130700000.0
2008-11-20 16:09:00,2.0001,2.0007,1.9993,1.9993,171000000.0
2008-11-20 16:10:00,1.9993,2.00165,1.9991,1.99925,179500000.0
2008-11-20 16:11:00,1.99945,2.00025,1.9989,2.00025,118900000.0
2008-11-20 16:12:00,2.00025,2.00095,1.99985,2.0004,97400000.0
2008-11-20 16:13:00,2.0006,2.0018,1.9998,2.0011,116800000.0
2008-11-20 16:14:00,2.00105,2.00165,2.0009,2.00165,54500000.0
2008-11-20 16:15:00,2.0018,2.0019,2.00005,2.00025,73300000.0
2008-11-20 16:16:00,2.0002,2.0005,1.999,1.99975,63800000.0
2008-11-20 16:17:00,1.9999,2.0007,1.9999,1.9999,59000000.0
2008-11-20 16:18:00,1.99995,2.0009,1.99925,1.99985,94900000.0
2008-11-20 16:19:00,1.99985,2.00085,1.9993,2.00055,69000000.0
2008-11-20 16:20:00,2.0006,2.003,2.0006,2.00195,87000000.0
2008-11-20 16:21:00,2.0021,2.00305,2.0007,2.0027,97100000.0
2008-11-20 16:22:00,2.00285,2.0036,2.00165,2.00355,139500000.0
2008-11-20 16:23:00,2.00315,2.00655,2.00225,2.0061,129300000.0
2008-11-20 16:24:00,2.00625,2.0063,2.0052,2.00555,78400000.0
2008-11-20 16:25:00,2.00565,2.00605,2.00515,2.0056,108100000.0
2008-11-20 16:26:00,2.0056,2.0056,2.00445,2.00535,84900000.0
2008-11-20 16:27:00,2.0055,2.0056,2.005,2.0053,54000000.0
2008-11-20 16:28:00,2.0052,2.00605,2.00475,2.00605,83100000.0
2008-11-20 16:29:00,2.0059,2.00625,2.0057,2.00605,61000000.0
2008-11-20 16:30:00,2.00605,2.0065,2.00485,2.00575,95400000.0
2008-11-20 16:31:00,2.00565,2.0066,2.00515,2.00615,140800000.0
2008-11-20 16:32:00,2.0063,2.0063,1.9997,1.99985,136200000.0
2008-11-20 16:33:00,2.0,2.002,1.99935,2.00185,131700000.0
2008-11-20 16:34:00,2.00175,2.00195,1.99945,2.00095,131200000.0
2008-11-20 16:35:00,2.00085,2.00305,2.00015,2.00285,206000000.0
2008-11-20 16:36:00,2.00285,2.0046,2.00145,2.0029,182300000.0
2008-11-20 16:37:00,2.0021,2.0021,1.9957,2.0002,141500000.0
2008-11-20 16:38:00,2.0003,2.00145,1.999,2.00005,140700000.0
2008-11-20 16:39:00,2.00025,2.00155,1.99965,2.0002,187800000.0
2008-11-20 16:40:00,2.00035,2.0033,2.0003,2.00285,260100000.0
2008-11-20 16:41:00,2.0031,2.0073,2.00175,2.0068,278300000.0
2008-11-20 16:42:00,2.0068,2.00865,2.00665,2.0079,255500000.0
2008-11-20 16:43:00,2.0075,2.0112,2.00655,2.011,275200000.0
2008-11-20 16:44:00,2.01085,2.0169,2.01,2.0167,252500000.0
2008-11-20 16:45:00,2.0169,2.01865,2.01625,2.0175,206200000.0
2008-11-20 16:46:00,2.01765,2.01785,2.0153,2.0157,165600000.0
2008-11-20 16:47:00,2.0156,2.0172,2.0147,2.0166,131600000.0
2008-11-20 16:48:00,2.0166,2.01795,2.0147,2.017,163900000.0
2008-11-20 16:49:00,2.017,2.01735,2.01495,2.0151,83500000.0
2008-11-20 16:50:00,2.0151,2.0153,2.0101,2.01065,146400000.0
2008-11-20 16:51:00,2.01085,2.0152,2.0099,2.01425,121600000.0
2008-11-20 16:52:00,2.0139,2.0154,2.01175,2.01315,153600000.0
2008-11-20 16:53:00,2.01325,2.0158,2.0118,2.0158,161100000.0
2008-11-20 16:54:00,2.0156,2.01595,2.01345,2.01505,161800000.0
2008-11-20 16:55:00,2.0153,2.0162,2.01435,2.0152,122300000.0
2008-11-20 16:56:00,2.0154,2.0161,2.01135,2.0138,124000000.0
2008-11-20 16:57:00,2.01385,2.0153,2.0135,2.014,95100000.0
2008-11-20 16:58:00,2.0139,2.0154,2.01375,2.01475,94200000.0
2008-11-20 16:59:00,2.01485,2.01835,2.01485,2.01805,116400000.0
2008-11-20 17:00:00,2.0184,2.0184,2.0161,2.0161,131700000.0
2008-11-20 17:01:00,2.01635,2.01645,2.015,2.01625,128100000.0
2008-11-20 17:02:00,2.0163,2.018,2.01575,2.0169,131700000.0
2008-11-20 17:03:00,2.0168,2.0189,2.01615,2.0189,126100000.0
2008-11-20 17:04:00,2.01895,2.01955,2.0157,2.0161,186200000.0
2008-11-20 17:05:00,2.016,2.016,2.0135,2.0153,210000000.0
2008-11-20 17:06:00,2.0153,2.01835,2.01485,2.01715,184500000.0
2008-11-20 17:07:00,2.01725,2.01775,2.0131,2.0138,195200000.0
2008-11-20 17:08:00,2.0139,2.0181,2.0139,2.01785,136000000.0
2008-11-20 17:09:00,2.0181,2.0188,2.0152,2.01645,238100000.0
2008-11-20 17:10:00,2.01635,2.0175,2.01535,2.01615,160600000.0
2008-11-20 17:11:00,2.016,2.0176,2.01565,2.0174,151200000.0
2008-11-20 17:12:00,2.0174,2.021,2.0168,2.01925,147500000.0
2008-11-20 17:13:00,2.01955,2.0221,2.0191,2.0221,181400000.0
2008-11-20 17:14:00,2.0217,2.0245,2.0217,2.0234,185800000.0
2008-11-20 17:15:00,2.0234,2.02425,2.02195,2.02275,133600000.0
2008-11-20 17:16:00,2.02295,2.02385,2.0184,2.0219,230000000.0
2008-11-20 17:17:00,2.022,2.0238,2.02035,2.02335,140000000.0
2008-11-20 17:18:00,2.02325,2.0239,2.02125,2.02245,131300000.0
2008-11-20 17:19:00,2.02225,2.0242,2.0218,2.02235,179500000.0
2008-11-20 17:20:00,2.0225,2.0235,2.0208,2.0211,138600000.0
2008-11-20 17:21:00,2.021,2.023,2.0186,2.0186,181800000.0
2008-11-20 17:22:00,2.01895,2.0221,2.01745,2.0221,119400000.0
2008-11-20 17:23:00,2.02155,2.02165,2.0172,2.0178,163700000.0
2008-11-20 17:24:00,2.01785,2.0204,2.0165,2.0202,195500000.0
2008-11-20 17:25:00,2.0204,2.024,2.0191,2.0217,224100000.0
2008-11-20 17:26:00,2.02175,2.0237,2.02125,2.02305,175800000.0
2008-11-20 17:27:00,2.02305,2.0234,2.01755,2.0186,355600000.0
2008-11-20 17:28:00,2.01865,2.02155,2.01865,2.02155,94100000.0
2008-11-20 17:29:00,2.0214,2.0214,2.0184,2.01915,185100000.0
2008-11-20 17:30:00,2.0187,2.02195,2.01835,2.0218,152000000.0
2008-11-20 17:31:00,2.0218,2.02185,2.01535,2.01695,253700000.0
2008-11-20 17:32:00,2.01715,2.01895,2.0168,2.01845,101700000.0
2008-11-20 17:33:00,2.01835,2.01915,2.01675,2.01915,146300000.0
2008-11-20 17:34:00,2.0196,2.0228,2.0196,2.0223,188900000.0
2008-11-20 17:35:00,2.0223,2.0223,2.0194,2.0198,172300000.0
2008-11-20 17:36:00,2.0199,2.0224,2.0191,2.0208,128900000.0
2008-11-20 17:37:00,2.0207,2.02335,2.0207,2.02265,180500000.0
2008-11-20 17:38:00,2.02265,2.02265,2.02105,2.02195,113600000.0
2008-11-20 17:39:00,2.0218,2.02305,2.0212,2.02265,152800000.0
2008-11-20 17:40:00,2.02275,2.0234,2.02165,2.0232,228300000.0
2008-11-20 17:41:00,2.0233,2.02515,2.02135,2.0225,121700000.0
2008-11-20 17:42:00,2.0224,2.0264,2.01895,2.0264,311300000.0
2008-11-20 17:43:00,2.0265,2.0266,2.02065,2.0236,210200000.0
2008-11-20 17:44:00,2.0236,2.0245,2.02055,2.021,136000000.0
2008-11-20 17:45:00,2.021,2.0217,2.018,2.01905,243000000.0
2008-11-20 17:46:00,2.01905,2.02205,2.01595,2.02205,247600000.0
2008-11-20 17:47:00,2.0227,2.02405,2.0195,2.0207,194700000.0
2008-11-20 17:48:00,2.0207,2.0212,2.0187,2.02115,147700000.0
2008-11-20 17:49:00,2.02045,2.0219,2.01955,2.0197,137500000.0
2008-11-20 17:50:00,2.0197,2.02515,2.0196,2.02355,202800000.0
2008-11-20 17:51:00,2.02375,2.026,2.0227,2.0259,185600000.0
2008-11-20 17:52:00,2.0259,2.0269,2.02545,2.0263,83200000.0
2008-11-20 17:53:00,2.0263,2.0291,2.02565,2.02865,147400000.0
2008-11-20 17:54:00,2.02865,2.0288,2.02605,2.0263,229500000.0
2008-11-20 17:55:00,2.0263,2.02955,2.0255,2.0277,191300000.0
2008-11-20 17:56:00,2.0277,2.0293,2.0277,2.02905,145600000.0
2008-11-20 17:57:00,2.0292,2.0316,2.02885,2.0315,142200000.0
2008-11-20 17:58:00,2.03135,2.0327,2.0284,2.0287,117700000.0
2008-11-20 17:59:00,2.02885,2.0314,2.02695,2.03105,204300000.0
2008-11-20 18:00:00,2.03095,2.03225,2.0291,2.03055,185700000.0
2008-11-20 18:01:00,2.0303,2.0312,2.0272,2.0278,200400000.0
2008-11-20 18:02:00,2.02695,2.02805,2.0251,2.0273,163600000.0
2008-11-20 18:03:00,2.02755,2.03185,2.02725,2.029,287200000.0
2008-11-20 18:04:00,2.029,2.03005,2.0238,2.0238,265800000.0
2008-11-20 18:05:00,2.0243,2.02585,2.02345,2.02515,141600000.0
2008-11-20 18:06:00,2.0252,2.0255,2.0232,2.0238,170500000.0
2008-11-20 18:07:00,2.0238,2.0259,2.0221,2.0237,182400000.0
2008-11-20 18:08:00,2.0239,2.0272,2.0239,2.0272,137000000.0
2008-11-20 18:09:00,2.02695,2.0301,2.0246,2.02985,152600000.0
2008-11-20 18:10:00,2.0289,2.03055,2.026,2.0272,157600000.0
2008-11-20 18:11:00,2.0274,2.02745,2.02395,2.0243,118600000.0
2008-11-20 18:12:00,2.02435,2.02525,2.0222,2.0234,136800000.0
2008-11-20 18:13:00,2.0236,2.025,2.02285,2.02285,147700000.0
2008-11-20 18:14:00,2.0225,2.02455,2.0208,2.02195,167300000.0
2008-11-20 18:15:00,2.02205,2.02555,2.0205,2.02555,165000000.0
2008-11-20 18:16:00,2.0258,2.0258,2.02395,2.02435,85100000.0
2008-11-20 18:17:00,2.02445,2.02485,2.02135,2.02485,165400000.0
2008-11-20 18:18:00,2.0244,2.02675,2.0242,2.02675,96500000.0
2008-11-20 18:19:00,2.0269,2.0275,2.0227,2.0233,188800000.0
2008-11-20 18:20:00,2.0232,2.0247,2.0231,2.0243,142000000.0
2008-11-20 18:21:00,2.02435,2.02435,2.0226,2.0234,121300000.0
2008-11-20 18:22:00,2.0234,2.0243,2.02335,2.0239,155800000.0
2008-11-20 18:23:00,2.0239,2.0251,2.0239,2.02455,77800000.0
2008-11-20 18:24:00,2.02445,2.025,2.0232,2.0232,167000000.0
2008-11-20 18:25:00,2.02335,2.0243,2.02295,2.0243,205200000.0
2008-11-20 18:26:00,2.0241,2.0246,2.02305,2.02325,132300000.0
2008-11-20 18:27:00,2.02325,2.02415,2.02105,2.0212,158100000.0
2008-11-20 18:28:00,2.0212,2.02445,2.0212,2.02365,144000000.0
2008-11-20 18:29:00,2.02365,2.02505,2.02275,2.0239,133800000.0
2008-11-20 18:30:00,2.0235,2.02445,2.0223,2.0241,137900000.0
2008-11-20 18:31:00,2.0241,2.0249,2.02365,2.02485,85200000.0
2008-11-20 18:32:00,2.0246,2.02615,2.0238,2.0254,146900000.0
2008-11-20 18:33:00,2.0254,2.02575,2.0252,2.0254,64800000.0
2008-11-20 18:34:00,2.0254,2.0262,2.02325,2.0234,180300000.0
2008-11-20 18:35:00,2.0234,2.0234,2.02145,2.02305,280300000.0
2008-11-20 18:36:00,2.02325,2.02975,2.02325,2.0273,196600000.0
2008-11-20 18:37:00,2.0274,2.02835,2.0264,2.0266,82700000.0
2008-11-20 18:38:00,2.0266,2.02725,2.0238,2.0254,128500000.0
2008-11-20 18:39:00,2.0254,2.0255,2.024,2.02445,102800000.0
2008-11-20 18:40:00,2.02425,2.0293,2.02385,2.02705,201700000.0
2008-11-20 18:41:00,2.02675,2.02695,2.02525,2.02615,117000000.0
2008-11-20 18:42:00,2.02605,2.02755,2.02605,2.0272,94100000.0
2008-11-20 18:43:00,2.0272,2.0272,2.0256,2.02595,81300000.0
2008-11-20 18:44:00,2.0262,2.0266,2.0245,2.0248,113800000.0
2008-11-20 18:45:00,2.0248,2.0249,2.0191,2.0199,121700000.0
2008-11-20 18:46:00,2.02005,2.023,2.0196,2.0227,177600000.0
2008-11-20 18:47:00,2.02245,2.0228,2.0193,2.02065,152900000.0
2008-11-20 18:48:00,2.02055,2.02105,2.01885,2.0204,114400000.0
2008-11-20 18:49:00,2.02025,2.02165,2.01985,2.0216,119700000.0
2008-11-20 18:50:00,2.02165,2.02305,2.02145,2.023,92300000.0
2008-11-20 18:51:00,2.023,2.0244,2.02205,2.02215,123000000.0
2008-11-20 18:52:00,2.0223,2.02295,2.0201,2.0217,174800000.0
2008-11-20 18:53:00,2.0217,2.02275,2.0208,2.0208,83700000.0
2008-11-20 18:54:00,2.0209,2.02185,2.0206,2.02125,52000000.0
2008-11-20 18:55:00,2.0214,2.02165,2.0203,2.0213,83400000.0
2008-11-20 18:56:00,2.02145,2.0217,2.0209,2.0213,130200000.0
2008-11-20 18:57:00,2.0213,2.0223,2.02125,2.02195,97800000.0
2008-11-20 18:58:00,2.0223,2.02255,2.02105,2.02255,79500000.0
2008-11-20 18:59:00,2.0224,2.0249,2.0223,2.0242,123100000.0
2008-11-20 19:00:00,2.0242,2.0251,2.02335,2.0251,189200000.0
2008-11-20 19:01:00,2.0251,2.0286,2.0251,2.02835,133600000.0
2008-11-20 19:02:00,2.02825,2.0304,2.0279,2.0304,54000000.0
2008-11-20 19:03:00,2.0303,2.03165,2.02995,2.03,86100000.0
2008-11-20 19:04:00,2.03005,2.0302,2.0252,2.0263,92600000.0
2008-11-20 19:05:00,2.02615,2.0299,2.0242,2.02985,200700000.0
2008-11-20 19:06:00,2.02985,2.0302,2.0278,2.0283,151200000.0
2008-11-20 19:07:00,2.0289,2.0299,2.02565,2.0268,187700000.0
2008-11-20 19:08:00,2.02685,2.02845,2.02625,2.0274,110100000.0
2008-11-20 19:09:00,2.0274,2.0283,2.027,2.02805,155200000.0
2008-11-20 19:10:00,2.0283,2.02915,2.02725,2.02875,200500000.0
2008-11-20 19:11:00,2.02875,2.029,2.02565,2.0265,132800000.0
2008-11-20 19:12:00,2.0264,2.02705,2.0246,2.0263,160500000.0
2008-11-20 19:13:00,2.0264,2.02645,2.02475,2.02635,165900000.0
2008-11-20 19:14:00,2.0265,2.02705,2.02095,2.02265,182100000.0
2008-11-20 19:15:00,2.02275,2.0244,2.0212,2.0223,203600000.0
2008-11-20 19:16:00,2.02245,2.0261,2.0198,2.02565,234000000.0
2008-11-20 19:17:00,2.02575,2.02655,2.0237,2.0238,140900000.0
2008-11-20 19:18:00,2.02385,2.0253,2.0202,2.02235,182500000.0
2008-11-20 19:19:00,2.02245,2.0262,2.02245,2.0256,199800000.0
2008-11-20 19:20:00,2.0254,2.0258,2.02015,2.0203,185600000.0
2008-11-20 19:21:00,2.0203,2.0214,2.01905,2.02055,225300000.0
2008-11-20 19:22:00,2.02045,2.02185,2.0191,2.02035,147500000.0
2008-11-20 19:23:00,2.0205,2.02105,2.01945,2.02,74900000.0
2008-11-20 19:24:00,2.01985,2.01985,2.0152,2.0157,351600006.0
2008-11-20 19:25:00,2.016,2.0186,2.01565,2.01605,159400000.0
2008-11-20 19:26:00,2.01615,2.0165,2.012,2.0138,178600000.0
2008-11-20 19:27:00,2.0138,2.01525,2.01375,2.01515,189300000.0
2008-11-20 19:28:00,2.01515,2.01515,2.01255,2.01275,174400000.0
2008-11-20 19:29:00,2.01265,2.01535,2.01245,2.01495,108000000.0
2008-11-20 19:30:00,2.015,2.01565,2.012,2.0137,133800000.0
2008-11-20 19:31:00,2.0137,2.0141,2.0098,2.0121,186300000.0
2008-11-20 19:32:00,2.0121,2.01235,2.0094,2.01235,146600000.0
2008-11-20 19:33:00,2.01235,2.01275,2.01045,2.01255,121500000.0
2008-11-20 19:34:00,2.01245,2.0138,2.01155,2.0129,124000000.0
2008-11-20 19:35:00,2.01335,2.0152,2.01155,2.01395,163400000.0
2008-11-20 19:36:00,2.0141,2.01435,2.012,2.01335,119700000.0
2008-11-20 19:37:00,2.01325,2.01425,2.01265,2.01325,88700000.0
2008-11-20 19:38:00,2.01345,2.01575,2.01205,2.0153,156800000.0
2008-11-20 19:39:00,2.01555,2.0178,2.0139,2.0149,120800000.0
2008-11-20 19:40:00,2.01495,2.01845,2.0143,2.016,131300000.0
2008-11-20 19:41:00,2.01615,2.01635,2.01605,2.01625,83800000.0
2008-11-20 19:42:00,2.0163,2.01715,2.01565,2.01565,76900000.0
2008-11-20 19:43:00,2.01555,2.01585,2.01315,2.0136,468100002.0
2008-11-20 19:44:00,2.0136,2.0137,2.01235,2.01245,730700002.0
2008-11-20 19:45:00,2.0127,2.0129,2.01195,2.0121,89400000.0
2008-11-20 19:46:00,2.0121,2.01275,2.0091,2.0097,150300000.0
2008-11-20 19:47:00,2.0095,2.0112,2.007,2.0082,88900000.0
2008-11-20 19:48:00,2.00855,2.00855,2.00665,2.0068,156200000.0
2008-11-20 19:49:00,2.00445,2.00635,2.0038,2.00565,119000000.0
2008-11-20 19:50:00,2.00575,2.0079,2.00535,2.00605,123100000.0
2008-11-20 19:51:00,2.00595,2.0107,2.00485,2.0095,149600000.0
2008-11-20 19:52:00,2.00955,2.01225,2.0088,2.00985,146300000.0
2008-11-20 19:53:00,2.01025,2.0191,2.00985,2.01845,183300000.0
2008-11-20 19:54:00,2.01825,2.0183,2.0145,2.0156,150500000.0
2008-11-20 19:55:00,2.0156,2.01795,2.0154,2.0174,116400000.0
2008-11-20 19:56:00,2.0174,2.0177,2.01575,2.0174,74900000.0
2008-11-20 19:57:00,2.0174,2.0174,2.0155,2.0171,119300000.0
2008-11-20 19:58:00,2.01715,2.01725,2.01585,2.01645,101300000.0
2008-11-20 19:59:00,2.01635,2.0175,2.0162,2.01745,65600000.0
2008-11-20 20:00:00,2.01735,2.0187,2.0171,2.01775,127200000.0
2008-11-20 20:01:00,2.0178,2.02075,2.0178,2.02025,93500000.0
2008-11-20 20:02:00,2.0206,2.0211,2.01835,2.02015,180400000.0
2008-11-20 20:03:00,2.0198,2.0228,2.0188,2.02215,280700000.0
2008-11-20 20:04:00,2.02205,2.0259,2.02205,2.0258,166700000.0
2008-11-20 20:05:00,2.0259,2.026,2.02225,2.0225,102400000.0
2008-11-20 20:06:00,2.0225,2.0233,2.02105,2.0215,152000000.0
2008-11-20 20:07:00,2.0218,2.0221,2.01995,2.02185,114600000.0
2008-11-20 20:08:00,2.02165,2.02315,2.01825,2.02065,167500000.0
2008-11-20 20:09:00,2.02085,2.0218,2.01915,2.021,150900000.0
2008-11-20 20:10:00,2.02105,2.02285,2.0184,2.02075,153400000.0
2008-11-20 20:11:00,2.02085,2.02255,2.02085,2.02165,96600000.0
2008-11-20 20:12:00,2.02165,2.026,2.02155,2.02455,97800000.0
2008-11-20 20:13:00,2.02445,2.02445,2.02095,2.0219,107800000.0
2008-11-20 20:14:00,2.02205,2.0225,2.01995,2.0214,111600000.0
2008-11-20 20:15:00,2.02125,2.02195,2.01775,2.01835,137100000.0
2008-11-20 20:16:00,2.01895,2.02045,2.0174,2.0181,143400000.0
2008-11-20 20:17:00,2.01815,2.02105,2.0166,2.01975,123800000.0
2008-11-20 20:18:00,2.0193,2.01975,2.01545,2.01735,105300000.0
2008-11-20 20:19:00,2.0172,2.023,2.0163,2.02285,175800000.0
2008-11-20 20:20:00,2.02295,2.02575,2.0223,2.0234,145500000.0
2008-11-20 20:21:00,2.0235,2.02455,2.02285,2.0232,226000000.0
2008-11-20 20:22:00,2.0232,2.0233,2.0188,2.0204,219300000.0
2008-11-20 20:23:00,2.02055,2.0242,2.01985,2.0209,143500000.0
2008-11-20 20:24:00,2.02065,2.02645,2.0204,2.0233,271800000.0
2008-11-20 20:25:00,2.0234,2.0254,2.02175,2.02245,112300000.0
2008-11-20 20:26:00,2.0229,2.0241,2.0221,2.0221,119800000.0
2008-11-20 20:27:00,2.02225,2.02405,2.022,2.0229,73400000.0
2008-11-20 20:28:00,2.0229,2.02455,2.02275,2.0242,65700000.0
2008-11-20 20:29:00,2.0242,2.0256,2.0233,2.0245,340200000.0
2008-11-20 20:30:00,2.0245,2.0252,2.0245,2.02505,229300000.0
2008-11-20 20:31:00,2.0251,2.0253,2.02465,2.0249,67600000.0
2008-11-20 20:32:00,2.0249,2.02495,2.0225,2.02335,117500000.0
2008-11-20 20:33:00,2.02345,2.02495,2.02295,2.023,143500000.0
2008-11-20 20:34:00,2.02315,2.02485,2.02295,2.0234,263100000.0
2008-11-20 20:35:00,2.02355,2.02435,2.02255,2.0228,178800000.0
2008-11-20 20:36:00,2.02325,2.0262,2.02325,2.0245,122800000.0
2008-11-20 20:37:00,2.0245,2.0256,2.0234,2.02515,143300000.0
2008-11-20 20:38:00,2.02525,2.02725,2.02465,2.02625,246400000.0
2008-11-20 20:39:00,2.02615,2.02645,2.0235,2.0251,156700000.0
2008-11-20 20:40:00,2.0251,2.0253,2.02385,2.0244,151000000.0
2008-11-20 20:41:00,2.02455,2.027,2.02365,2.02515,94100000.0
2008-11-20 20:42:00,2.02515,2.0284,2.02515,2.02825,106000000.0
2008-11-20 20:43:00,2.0281,2.02875,2.0251,2.02545,125800000.0
2008-11-20 20:44:00,2.02575,2.0263,2.02405,2.0248,277200000.0
2008-11-20 20:45:00,2.02455,2.02645,2.02455,2.0264,98200000.0
2008-11-20 20:46:00,2.0262,2.0264,2.02145,2.0245,254200000.0
2008-11-20 20:47:00,2.0245,2.02755,2.0242,2.0254,156700000.0
2008-11-20 20:48:00,2.02525,2.0253,2.0223,2.0229,148800000.0
2008-11-20 20:49:00,2.0229,2.02395,2.0224,2.0238,143000000.0
2008-11-20 20:50:00,2.0238,2.02515,2.0225,2.0242,128400000.0
2008-11-20 20:51:00,2.02415,2.0247,2.0227,2.02305,138700000.0
2008-11-20 20:52:00,2.02345,2.0244,2.02275,2.0244,83300000.0
2008-11-20 20:53:00,2.02445,2.025,2.02255,2.02375,96500000.0
2008-11-20 20:54:00,2.0238,2.02585,2.0231,2.02445,86200000.0
2008-11-20 20:55:00,2.02515,2.0253,2.0221,2.02375,295900000.0
2008-11-20 20:56:00,2.02405,2.02615,2.02405,2.0253,91100000.0
2008-11-20 20:57:00,2.02565,2.0267,2.0255,2.02605,71500000.0
2008-11-20 20:58:00,2.02625,2.0266,2.02305,2.02375,62100000.0
2008-11-20 20:59:00,2.0238,2.02605,2.0228,2.0232,89200000.0
2008-11-20 21:00:00,2.023,2.0245,2.0229,2.024,50500000.0
2008-11-20 21:01:00,2.02415,2.0248,2.02355,2.02405,35500000.0
2008-11-20 21:02:00,2.02405,2.02705,2.02405,2.0255,218600000.0
2008-11-20 21:03:00,2.0255,2.02705,2.0253,2.02705,202300000.0
2008-11-20 21:04:00,2.0264,2.02745,2.0258,2.0264,71200000.0
2008-11-20 21:05:00,2.0264,2.0265,2.02525,2.02585,65500000.0
2008-11-20 21:06:00,2.02585,2.0266,2.02525,2.0266,82200000.0
2008-11-20 21:07:00,2.02665,2.02685,2.0262,2.0264,58900000.0
2008-11-20 21:08:00,2.0264,2.0264,2.02605,2.0261,124900000.0
2008-11-20 21:09:00,2.0261,2.02705,2.0249,2.0266,103700000.0
2008-11-20 21:10:00,2.0268,2.02715,2.02535,2.0259,64300000.0
2008-11-20 21:11:00,2.02565,2.0261,2.02535,2.0255,67000000.0
2008-11-20 21:12:00,2.0255,2.0255,2.0219,2.02485,88500000.0
2008-11-20 21:13:00,2.02475,2.02545,2.0237,2.0248,81100000.0
2008-11-20 21:14:00,2.025,2.0274,2.0237,2.02725,113000000.0
2008-11-20 21:15:00,2.02675,2.0272,2.026,2.0262,127600000.0
2008-11-20 21:16:00,2.0262,2.0264,2.02605,2.0262,182200000.0
2008-11-20 21:17:00,2.02505,2.0275,2.02505,2.0267,125400000.0
2008-11-20 21:18:00,2.02675,2.02755,2.02555,2.0268,102600000.0
2008-11-20 21:19:00,2.0268,2.02745,2.02545,2.0266,95600000.0
2008-11-20 21:20:00,2.02645,2.02765,2.02485,2.02525,112300000.0
2008-11-20 21:21:00,2.0251,2.02695,2.0247,2.0248,181600000.0
2008-11-20 21:22:00,2.02465,2.0257,2.02465,2.0257,68400000.0
2008-11-20 21:23:00,2.02575,2.0277,2.0245,2.0265,122500000.0
2008-11-20 21:24:00,2.0263,2.0284,2.0257,2.02775,122600000.0
2008-11-20 21:25:00,2.0276,2.03015,2.02725,2.02915,152200000.0
2008-11-20 21:26:00,2.0292,2.031,2.0289,2.03005,131900000.0
2008-11-20 21:27:00,2.0299,2.03185,2.02955,2.0311,94500000.0
2008-11-20 21:28:00,2.03095,2.03095,2.0293,2.0301,66900000.0
2008-11-20 21:29:00,2.0302,2.03215,2.03005,2.03215,54600000.0
2008-11-20 21:30:00,2.0322,2.0329,2.0314,2.03225,110100000.0
2008-11-20 21:31:00,2.03225,2.03455,2.0322,2.03415,113400000.0
2008-11-20 21:32:00,2.0344,2.035,2.03315,2.03425,98800000.0
2008-11-20 21:33:00,2.03465,2.03555,2.0329,2.033,94600000.0
2008-11-20 21:34:00,2.033,2.03615,2.03265,2.03615,118900000.0
2008-11-20 21:35:00,2.0364,2.0368,2.03425,2.03455,73800000.0
2008-11-20 21:36:00,2.03445,2.0354,2.0329,2.0334,127400000.0
2008-11-20 21:37:00,2.03345,2.0356,2.0328,2.0346,248099991.0
2008-11-20 21:38:00,2.0346,2.0352,2.03335,2.0346,231399992.0
2008-11-20 21:39:00,2.0345,2.03855,2.0343,2.03805,140000000.0
2008-11-20 21:40:00,2.0381,2.039,2.03535,2.03745,95200000.0
2008-11-20 21:41:00,2.03735,2.03735,2.03545,2.03605,205600000.0
2008-11-20 21:42:00,2.03595,2.0371,2.03575,2.0359,215000000.0
2008-11-20 21:43:00,2.0359,2.0361,2.03455,2.0355,128500000.0
2008-11-20 21:44:00,2.0354,2.03815,2.0353,2.03765,101000000.0
2008-11-20 21:45:00,2.0378,2.03825,2.0328,2.033,136300000.0
2008-11-20 21:46:00,2.033,2.0336,2.031,2.031,128700000.0
2008-11-20 21:47:00,2.0309,2.03445,2.03085,2.0342,144700000.0
2008-11-20 21:48:00,2.0341,2.03425,2.03185,2.032,193200000.0
2008-11-20 21:49:00,2.0333,2.0349,2.03215,2.0349,98800000.0
2008-11-20 21:50:00,2.03475,2.03555,2.0345,2.03525,58900000.0
2008-11-20 21:51:00,2.0353,2.0356,2.0331,2.0331,129300000.0
2008-11-20 21:52:00,2.0331,2.0355,2.03305,2.0354,124700000.0
2008-11-20 21:53:00,2.0355,2.03675,2.0355,2.03585,382000000.0
2008-11-20 21:54:00,2.03605,2.0373,2.035,2.03715,88100000.0
2008-11-20 21:55:00,2.0373,2.03835,2.03725,2.03775,63800000.0
2008-11-20 21:56:00,2.0379,2.03825,2.0375,2.0376,269000000.0
2008-11-20 21:57:00,2.0376,2.0401,2.03485,2.03995,527699999.0
2008-11-20 21:58:00,2.03985,2.0402,2.03935,2.0397,161700000.0
2008-11-20 21:59:00,2.0397,2.0401,2.0388,2.0394,122400000.0
2008-11-20 22:00:00,2.0394,2.0399,2.0392,2.0394,163000000.0
2008-11-20 22:01:00,2.03945,2.04025,2.039,2.04015,142600000.0
2008-11-20 22:02:00,2.0402,2.0403,2.037,2.0376,122600000.0
2008-11-20 22:03:00,2.0377,2.03865,2.0373,2.0384,406099990.0
2008-11-20 22:04:00,2.0385,2.0385,2.03685,2.03695,113400000.0
2008-11-20 22:05:00,2.0372,2.04025,2.0372,2.0388,133900000.0
2008-11-20 22:06:00,2.0388,2.0397,2.03855,2.0391,89200000.0
2008-11-20 22:07:00,2.0391,2.03955,2.0369,2.0376,63300000.0
2008-11-20 22:08:00,2.0376,2.038,2.03715,2.0378,57800000.0
2008-11-20 22:09:00,2.0374,2.0397,2.03575,2.0393,133300000.0
2008-11-20 22:10:00,2.0393,2.0393,2.03705,2.03865,158100000.0
2008-11-20 22:11:00,2.0387,2.04015,2.03825,2.03995,64400000.0
2008-11-20 22:12:00,2.0394,2.0402,2.03745,2.0402,94600000.0
2008-11-20 22:13:00,2.04005,2.0407,2.0398,2.0402,58600000.0
2008-11-20 22:14:00,2.0404,2.0422,2.03975,2.0413,69600000.0
2008-11-20 22:15:00,2.0413,2.0417,2.0401,2.0413,58300000.0
2008-11-20 22:16:00,2.0413,2.0413,2.03995,2.0405,64200000.0
2008-11-20 22:17:00,2.0408,2.0417,2.04015,2.04105,72000000.0
2008-11-20 22:18:00,2.04105,2.0429,2.04105,2.0423,65500000.0
2008-11-20 22:19:00,2.0423,2.044,2.04195,2.0438,86400000.0
2008-11-20 22:20:00,2.0438,2.04455,2.0432,2.04375,75000000.0
2008-11-20 22:21:00,2.0439,2.0442,2.04305,2.0432,92200000.0
2008-11-20 22:22:00,2.0432,2.0447,2.0414,2.04385,112700000.0
2008-11-20 22:23:00,2.0437,2.0442,2.043,2.0432,82700000.0
2008-11-20 22:24:00,2.0432,2.0446,2.0422,2.0434,86900000.0
2008-11-20 22:25:00,2.04335,2.0474,2.043,2.04625,92700000.0
2008-11-20 22:26:00,2.04625,2.0483,2.04495,2.0483,83500000.0
2008-11-20 22:27:00,2.0482,2.0545,2.0478,2.05405,246200001.0
2008-11-20 22:28:00,2.0543,2.05455,2.04545,2.0476,122000000.0
2008-11-20 22:29:00,2.0476,2.0476,2.0421,2.0444,104800000.0
2008-11-20 22:30:00,2.04435,2.0463,2.0419,2.04525,115000000.0
2008-11-20 22:31:00,2.04575,2.04775,2.0438,2.0447,91500000.0
2008-11-20 22:32:00,2.0447,2.04735,2.0447,2.04735,88500000.0
2008-11-20 22:33:00,2.0475,2.05265,2.04725,2.05215,69200000.0
2008-11-20 22:34:00,2.052,2.05355,2.0518,2.05355,182900000.0
2008-11-20 22:35:00,2.0537,2.0539,2.0511,2.05145,87000000.0
2008-11-20 22:36:00,2.05145,2.05395,2.0512,2.05395,101600000.0
2008-11-20 22:37:00,2.0535,2.05415,2.05115,2.05165,96900000.0
2008-11-20 22:38:00,2.0524,2.05615,2.0519,2.05435,86800000.0
2008-11-20 22:39:00,2.0542,2.05465,2.05225,2.05355,94800000.0
2008-11-20 22:40:00,2.05355,2.05495,2.05355,2.05405,102200000.0
2008-11-20 22:41:00,2.0542,2.0557,2.0534,2.0535,119800000.0
2008-11-20 22:42:00,2.0535,2.05505,2.0529,2.05345,162100000.0
2008-11-20 22:43:00,2.0535,2.05445,2.05315,2.0535,74200000.0
2008-11-20 22:44:00,2.0537,2.05385,2.05305,2.0532,304100000.0
2008-11-20 22:45:00,2.0532,2.0547,2.0529,2.0537,88800000.0
2008-11-20 22:46:00,2.0538,2.05435,2.05315,2.05395,59500000.0
2008-11-20 22:47:00,2.05395,2.05435,2.05105,2.05105,77400000.0
2008-11-20 22:48:00,2.0514,2.05165,2.0513,2.05165,42600000.0
2008-11-20 22:49:00,2.05185,2.0527,2.0509,2.051,60800000.0
2008-11-20 22:50:00,2.051,2.051,2.04945,2.04975,60600000.0
2008-11-20 22:51:00,2.04985,2.0508,2.04885,2.0508,239200000.0
2008-11-20 22:52:00,2.05065,2.0517,2.0488,2.04905,78800000.0
2008-11-20 22:53:00,2.049,2.05155,2.04865,2.0497,123400000.0
2008-11-20 22:54:00,2.04985,2.05125,2.04875,2.0497,136800000.0
2008-11-20 22:55:00,2.0499,2.05045,2.04955,2.05045,142800000.0
2008-11-20 22:56:00,2.05075,2.05095,2.0476,2.04945,119300000.0
2008-11-20 22:57:00,2.0495,2.05045,2.0494,2.0502,89800000.0
2008-11-20 22:58:00,2.0502,2.05045,2.04715,2.0476,158900000.0
2008-11-20 22:59:00,2.0476,2.0488,2.0457,2.0465,96900000.0
2008-11-20 23:00:00,2.04655,2.0485,2.04655,2.04675,72700000.0
2008-11-20 23:01:00,2.0472,2.0479,2.04625,2.0479,68800000.0
2008-11-20 23:02:00,2.04725,2.0473,2.0451,2.0463,70800000.0
2008-11-20 23:03:00,2.04615,2.04765,2.04545,2.0465,43600000.0
2008-11-20 23:04:00,2.04655,2.04705,2.0442,2.04575,64200000.0
2008-11-20 23:05:00,2.0457,2.0457,2.0443,2.04455,21000000.0
2008-11-20 23:06:00,2.0447,2.045,2.0443,2.0445,43300000.0
2008-11-20 23:07:00,2.04445,2.0451,2.0443,2.04505,16000000.0
2008-11-20 23:08:00,2.0452,2.0456,2.04515,2.0455,12000000.0
2008-11-20 23:09:00,2.04535,2.04535,2.0448,2.0449,20000000.0
2008-11-20 23:10:00,2.0453,2.04625,2.04455,2.04565,34900000.0
2008-11-20 23:11:00,2.0458,2.0461,2.0458,2.0458,9000000.0
2008-11-20 23:12:00,2.0457,2.04695,2.0457,2.04675,17200000.0
2008-11-20 23:13:00,2.04705,2.0477,2.0468,2.0471,52500000.0
2008-11-20 23:14:00,2.0471,2.0471,2.0447,2.04585,90600000.0
2008-11-20 23:15:00,2.04615,2.0462,2.045,2.0451,126200000.0
2008-11-20 23:16:00,2.0451,2.04585,2.045,2.04585,13300000.0
2008-11-20 23:17:00,2.0457,2.04615,2.04525,2.0458,31200000.0
2008-11-20 23:18:00,2.04575,2.04665,2.04575,2.0462,27400000.0
2008-11-20 23:19:00,2.04625,2.0463,2.0459,2.0459,40100000.0
2008-11-20 23:20:00,2.0459,2.04615,2.0459,2.04615,114100000.0
2008-11-20 23:21:00,2.046,2.0466,2.046,2.0465,8000000.0
2008-11-20 23:22:00,2.04595,2.04635,2.04595,2.04635,5000000.0
2008-11-20 23:23:00,2.0464,2.0464,2.04515,2.0459,55800000.0
2008-11-20 23:24:00,2.0459,2.04705,2.0459,2.0465,40400000.0
2008-11-20 23:25:00,2.0465,2.04735,2.04625,2.04705,35400000.0
2008-11-20 23:26:00,2.04685,2.0469,2.04015,2.0445,126000000.0
2008-11-20 23:27:00,2.0445,2.04825,2.0445,2.04675,66400000.0
2008-11-20 23:28:00,2.04705,2.0481,2.047,2.0475,49800000.0
2008-11-20 23:29:00,2.04755,2.048,2.04735,2.0475,33800000.0
2008-11-20 23:30:00,2.0475,2.04795,2.0474,2.0475,53800000.0
2008-11-20 23:31:00,2.0475,2.0475,2.0437,2.04575,122400000.0
2008-11-20 23:32:00,2.04605,2.04685,2.04595,2.0465,28200000.0
2008-11-20 23:33:00,2.0465,2.0467,2.0465,2.0465,71900000.0
2008-11-20 23:34:00,2.0465,2.0465,2.0451,2.0453,49600000.0
2008-11-20 23:35:00,2.0455,2.0465,2.0451,2.0452,79600000.0
2008-11-20 23:36:00,2.0452,2.0454,2.04465,2.0452,116900000.0
2008-11-20 23:37:00,2.0452,2.0452,2.0434,2.04455,70700000.0
2008-11-20 23:38:00,2.04445,2.0452,2.0442,2.0447,32400000.0
2008-11-20 23:39:00,2.0448,2.04545,2.0442,2.0444,93400000.0
2008-11-20 23:40:00,2.0444,2.0453,2.0444,2.0453,46800000.0
2008-11-20 23:41:00,2.0453,2.0454,2.0453,2.0453,19100000.0
2008-11-20 23:42:00,2.0453,2.04665,2.04515,2.04665,41800000.0
2008-11-20 23:43:00,2.04625,2.0466,2.04625,2.0463,33600000.0
2008-11-20 23:44:00,2.0463,2.0463,2.0443,2.0453,75600000.0
2008-11-20 23:45:00,2.0453,2.0453,2.04365,2.04405,29600000.0
2008-11-20 23:46:00,2.04395,2.0447,2.04375,2.04415,92100000.0
2008-11-20 23:47:00,2.0443,2.0448,2.0423,2.0433,40500000.0
2008-11-20 23:48:00,2.0434,2.0434,2.04085,2.0417,88400000.0
2008-11-20 23:49:00,2.0417,2.0418,2.0391,2.0395,28100000.0
2008-11-20 23:50:00,2.03965,2.04035,2.0393,2.04025,26600000.0
2008-11-20 23:51:00,2.0403,2.0408,2.0403,2.0408,34200000.0
2008-11-20 23:52:00,2.04075,2.0424,2.04075,2.042,30500000.0
2008-11-20 23:53:00,2.0421,2.0423,2.042,2.042,68700000.0
2008-11-20 23:54:00,2.042,2.042,2.0397,2.04015,156700000.0
2008-11-20 23:55:00,2.04005,2.0403,2.03965,2.0398,45100000.0
2008-11-20 23:56:00,2.0398,2.04025,2.0398,2.0399,28200000.0
2008-11-20 23:57:00,2.0398,2.0398,2.0398,2.0398,76800000.0
2008-11-20 23:58:00,2.0398,2.0398,2.0396,2.0398,76800000.0
2008-11-20 23:59:00,2.0398,2.0398,2.0367,2.03795,181800003.0
2008-11-21 00:00:00,2.0378,2.0378,2.0361,2.0366,10800000.0
2008-11-21 00:01:00,2.0368,2.0373,2.0368,2.0373,10800000.0
2008-11-21 00:02:00,2.0371,2.038,2.0371,2.038,10800000.0
2008-11-21 00:03:00,2.0382,2.0386,2.0374,2.0374,10800000.0
2008-11-21 00:04:00,2.03805,2.03805,2.0373,2.03805,10800000.0
2008-11-21 00:05:00,2.03805,2.04045,2.03805,2.0397,22800000.0
2008-11-21 00:06:00,2.03975,2.041,2.03965,2.0404,39600000.0
2008-11-21 00:07:00,2.0387,2.03995,2.03645,2.0366,34800000.0
2008-11-21 00:08:00,2.0366,2.0375,2.03585,2.037,42900000.0
2008-11-21 00:09:00,2.03735,2.03735,2.0361,2.03715,35800000.0
2008-11-21 00:10:00,2.0375,2.03765,2.0369,2.0369,10800000.0
2008-11-21 00:11:00,2.0369,2.0371,2.0358,2.0359,26000000.0
2008-11-21 00:12:00,2.0359,2.03745,2.0359,2.03745,19000000.0
2008-11-21 00:13:00,2.0378,2.0381,2.03745,2.0377,19200000.0
2008-11-21 00:14:00,2.0377,2.03785,2.0377,2.0377,6200000.0
2008-11-21 00:15:00,2.0379,2.03805,2.0379,2.03805,4500000.0
2008-11-21 00:16:00,2.03815,2.0383,2.03815,2.03825,12300000.0
2008-11-21 00:17:00,2.03815,2.03815,2.0356,2.0364,28800000.0
2008-11-21 00:18:00,2.0368,2.0386,2.03625,2.0379,36900000.0
2008-11-21 00:19:00,2.0376,2.03825,2.03695,2.0381,48400000.0
2008-11-21 00:20:00,2.0381,2.0388,2.03695,2.0384,31100000.0
2008-11-21 00:21:00,2.0387,2.0387,2.0385,2.0386,11600000.0
2008-11-21 00:22:00,2.0386,2.0386,2.0386,2.0386,2000000.0
2008-11-21 00:23:00,2.034,2.034,2.034,2.034,6000000.0
2008-11-21 00:24:00,2.0341,2.0343,2.0338,2.0341,6000000.0
2008-11-21 00:25:00,2.0386,2.0386,2.0386,2.0386,6000000.0
2008-11-21 00:26:00,2.0386,2.0386,2.0361,2.03645,25600000.0
2008-11-21 00:27:00,2.0366,2.0381,2.0366,2.03745,29000000.0
2008-11-21 00:28:00,2.0376,2.0377,2.0375,2.0375,13900000.0
2008-11-21 00:29:00,2.03755,2.03835,2.0375,2.0381,19200000.0
2008-11-21 00:30:00,2.038,2.0382,2.0378,2.0378,14400000.0
2008-11-21 00:31:00,2.0378,2.03885,2.0378,2.0386,19000000.0
2008-11-21 00:32:00,2.0386,2.03875,2.0385,2.0386,22600000.0
2008-11-21 00:33:00,2.0386,2.03925,2.03845,2.03925,23100000.0
2008-11-21 00:34:00,2.03925,2.03935,2.0388,2.0388,25500000.0
2008-11-21 00:35:00,2.0388,2.0394,2.03845,2.0394,40000000.0
2008-11-21 00:36:00,2.03955,2.04015,2.0394,2.04015,20500000.0
2008-11-21 00:37:00,2.04,2.0405,2.0398,2.0405,23800000.0
2008-11-21 00:38:00,2.0405,2.0405,2.0405,2.0405,20400000.0
2008-11-21 00:39:00,2.0405,2.0405,2.039,2.039,34700000.0
2008-11-21 00:40:00,2.039,2.0392,2.039,2.0392,17200000.0
2008-11-21 00:41:00,2.0394,2.0399,2.03905,2.03965,40400000.0
2008-11-21 00:42:00,2.03985,2.04035,2.0397,2.0402,30600000.0
2008-11-21 00:43:00,2.0405,2.04085,2.0405,2.0407,75800000.0
2008-11-21 00:44:00,2.0407,2.041,2.0407,2.041,22400000.0
2008-11-21 00:45:00,2.041,2.041,2.041,2.041,17500000.0
2008-11-21 00:46:00,2.041,2.041,2.0408,2.041,24400000.0
2008-11-21 00:47:00,2.041,2.041,2.041,2.041,7200000.0
2008-11-21 00:48:00,2.0408,2.0409,2.0408,2.0409,5800000.0
2008-11-21 00:49:00,2.0409,2.041,2.0409,2.041,12000000.0
2008-11-21 00:50:00,2.0409,2.0409,2.0388,2.0394,24800000.0
2008-11-21 00:51:00,2.0394,2.0394,2.0394,2.0394,16800000.0
2008-11-21 00:52:00,2.0394,2.0394,2.0394,2.0394,9600000.0
2008-11-21 00:53:00,2.0394,2.0394,2.0394,2.0394,13200000.0
2008-11-21 00:54:00,2.0394,2.0394,2.0394,2.0394,12000000.0
2008-11-21 00:55:00,2.0394,2.0394,2.03545,2.0356,65000000.0
2008-11-21 00:56:00,2.0356,2.03595,2.0356,2.03595,36000000.0
2008-11-21 00:57:00,2.0358,2.03645,2.0357,2.03635,30100000.0
2008-11-21 00:58:00,2.0363,2.0363,2.0357,2.03605,12200000.0
2008-11-21 00:59:00,2.0357,2.03685,2.03565,2.03685,35500000.0
2008-11-21 01:00:00,2.0373,2.0373,2.03645,2.0366,46800000.0
2008-11-21 01:01:00,2.0366,2.0371,2.0366,2.0371,26200000.0
2008-11-21 01:02:00,2.0371,2.0377,2.0371,2.0377,16700000.0
2008-11-21 01:03:00,2.03785,2.0382,2.0378,2.0378,20800000.0
2008-11-21 01:04:00,2.0386,2.0396,2.0376,2.0378,47700000.0
2008-11-21 01:05:00,2.0379,2.0379,2.03485,2.03485,47700000.0
2008-11-21 01:06:00,2.035,2.03535,2.0349,2.035,58800000.0
2008-11-21 01:07:00,2.035,2.035,2.035,2.035,50400000.0
2008-11-21 01:08:00,2.035,2.0363,2.0349,2.035,62800000.0
2008-11-21 01:09:00,2.035,2.03775,2.035,2.037,45500000.0
2008-11-21 01:10:00,2.0369,2.03695,2.03375,2.03505,65300000.0
2008-11-21 01:11:00,2.03515,2.0359,2.03475,2.0358,40200000.0
2008-11-21 01:12:00,2.0357,2.0358,2.0357,2.0357,6000000.0
2008-11-21 01:13:00,2.0357,2.0357,2.0357,2.0357,11000000.0
2008-11-21 01:14:00,2.0357,2.0357,2.03375,2.0346,21200000.0
2008-11-21 01:15:00,2.0347,2.0347,2.0347,2.0347,3000000.0
2008-11-21 01:16:00,2.03475,2.035,2.0347,2.035,14600000.0
2008-11-21 01:17:00,2.0352,2.0352,2.03455,2.03455,2200000.0
2008-11-21 01:18:00,2.0347,2.0347,2.0347,2.0347,11000000.0
2008-11-21 01:19:00,2.0347,2.0347,2.0347,2.0347,5000000.0
2008-11-21 01:20:00,2.0347,2.0347,2.0347,2.0347,14000000.0
2008-11-21 01:21:00,2.0347,2.0347,2.0347,2.0347,23000000.0
2008-11-21 01:22:00,2.0347,2.0347,2.0347,2.0347,16000000.0
2008-11-21 01:23:00,2.0347,2.0347,2.0347,2.0347,1000000.0
2008-11-21 01:24:00,2.0347,2.0347,2.0347,2.0347,5000000.0
2008-11-21 01:25:00,2.0347,2.0347,2.0347,2.0347,12000000.0
2008-11-21 01:26:00,2.0347,2.0347,2.0329,2.03425,29800000.0
2008-11-21 01:27:00,2.03415,2.0375,2.0339,2.03735,77400000.0
2008-11-21 01:28:00,2.037,2.03785,2.03685,2.03735,105700000.0
2008-11-21 01:29:00,2.0373,2.0375,2.0372,2.03745,21500000.0
2008-11-21 01:30:00,2.0373,2.03745,2.0372,2.0372,49800000.0
2008-11-21 01:31:00,2.0372,2.0407,2.0372,2.04055,92100000.0
2008-11-21 01:32:00,2.03985,2.04265,2.03815,2.041,56900000.0
2008-11-21 01:33:00,2.0407,2.04175,2.0406,2.0417,37900000.0
2008-11-21 01:34:00,2.0417,2.0417,2.0417,2.0417,28800000.0
2008-11-21 01:35:00,2.0418,2.0454,2.0418,2.0439,97600000.0
2008-11-21 01:36:00,2.0439,2.0439,2.04225,2.0429,53000000.0
2008-11-21 01:37:00,2.0429,2.04305,2.0429,2.04305,7100000.0
2008-11-21 01:38:00,2.0429,2.04345,2.0429,2.043,10900000.0
2008-11-21 01:39:00,2.04325,2.0433,2.0431,2.0431,11100000.0
2008-11-21 01:40:00,2.0433,2.04525,2.04215,2.044,62800000.0
2008-11-21 01:41:00,2.0444,2.0462,2.04375,2.045,77600000.0
2008-11-21 01:42:00,2.0449,2.0454,2.04415,2.0443,110800000.0
2008-11-21 01:43:00,2.0443,2.0445,2.0418,2.0441,98100000.0
2008-11-21 01:44:00,2.0441,2.0453,2.04285,2.0446,92300000.0
2008-11-21 01:45:00,2.0446,2.0452,2.0442,2.0451,73300000.0
2008-11-21 01:46:00,2.0451,2.0451,2.04145,2.04145,75200000.0
2008-11-21 01:47:00,2.04145,2.04265,2.0409,2.0425,57500000.0
2008-11-21 01:48:00,2.0425,2.0434,2.03985,2.0419,73000000.0
2008-11-21 01:49:00,2.0419,2.04425,2.04075,2.0438,155800000.0
2008-11-21 01:50:00,2.0438,2.04555,2.0438,2.0445,82400000.0
2008-11-21 01:51:00,2.0445,2.0445,2.0414,2.0416,90500000.0
2008-11-21 01:52:00,2.0419,2.0422,2.0415,2.0416,72100000.0
2008-11-21 01:53:00,2.0416,2.0416,2.03985,2.0401,58500000.0
2008-11-21 01:54:00,2.0401,2.0401,2.03905,2.03975,54600000.0
2008-11-21 01:55:00,2.0397,2.0408,2.03965,2.04055,55800000.0
2008-11-21 01:56:00,2.0396,2.0404,2.0396,2.0401,34300000.0
2008-11-21 01:57:00,2.04035,2.0405,2.034,2.0383,29400000.0
2008-11-21 01:58:00,2.03815,2.03915,2.038,2.0389,34000000.0
2008-11-21 01:59:00,2.0389,2.0397,2.03845,2.0395,69800000.0
2008-11-21 02:00:00,2.0395,2.04085,2.0387,2.0408,77500000.0
2008-11-21 02:01:00,2.0408,2.0417,2.0408,2.0415,41700000.0
2008-11-21 02:02:00,2.0415,2.0415,2.0415,2.0415,17000000.0
2008-11-21 02:03:00,2.0415,2.0415,2.03925,2.0393,47800000.0
2008-11-21 02:04:00,2.0393,2.03945,2.0374,2.0379,45000000.0
2008-11-21 02:05:00,2.0379,2.0379,2.0359,2.0369,55200000.0
2008-11-21 02:06:00,2.0369,2.0369,2.0348,2.0357,66600000.0
2008-11-21 02:07:00,2.0357,2.03625,2.0357,2.0362,81300000.0
2008-11-21 02:08:00,2.0362,2.03625,2.0362,2.0362,51700000.0
2008-11-21 02:09:00,2.0362,2.0362,2.035,2.0356,54200000.0
2008-11-21 02:10:00,2.0356,2.0356,2.0343,2.0347,34000000.0
2008-11-21 02:11:00,2.0347,2.0348,2.0347,2.0347,28600000.0
2008-11-21 02:12:00,2.0347,2.03485,2.034,2.03415,40700000.0
2008-11-21 02:13:00,2.0342,2.03545,2.0342,2.0352,58400000.0
2008-11-21 02:14:00,2.03535,2.0373,2.03445,2.0373,82200000.0
2008-11-21 02:15:00,2.03715,2.03785,2.03685,2.0371,88400000.0
2008-11-21 02:16:00,2.0371,2.03715,2.0352,2.03585,105700000.0
2008-11-21 02:17:00,2.0358,2.0363,2.03535,2.03625,38400000.0
2008-11-21 02:18:00,2.0364,2.03725,2.0363,2.03725,30500000.0
2008-11-21 02:19:00,2.0374,2.0375,2.0373,2.0373,29000000.0
2008-11-21 02:20:00,2.03595,2.037,2.0356,2.03685,88900000.0
2008-11-21 02:21:00,2.0369,2.0372,2.0369,2.0371,8000000.0
2008-11-21 02:22:00,2.0371,2.0374,2.037,2.0374,10600000.0
2008-11-21 02:23:00,2.0374,2.0376,2.0374,2.0376,25000000.0
2008-11-21 02:24:00,2.0376,2.0381,2.0376,2.0381,25600000.0
2008-11-21 02:25:00,2.0382,2.03885,2.0382,2.0387,6400000.0
2008-11-21 02:26:00,2.0387,2.0401,2.0385,2.0398,100500000.0
2008-11-21 02:27:00,2.0398,2.0398,2.0384,2.0392,37800000.0
2008-11-21 02:28:00,2.0392,2.0393,2.0392,2.0392,10600000.0
2008-11-21 02:29:00,2.0392,2.0392,2.0392,2.0392,32400000.0
2008-11-21 02:30:00,2.0392,2.0392,2.0392,2.0392,12000000.0
2008-11-21 02:31:00,2.0392,2.0392,2.03695,2.0382,53300000.0
2008-11-21 02:32:00,2.0382,2.03825,2.0382,2.0382,11000000.0
2008-11-21 02:33:00,2.0383,2.03935,2.0383,2.039,22400000.0
2008-11-21 02:34:00,2.0391,2.0391,2.03775,2.0381,20400000.0
2008-11-21 02:35:00,2.0381,2.0391,2.0381,2.0389,50300000.0
2008-11-21 02:36:00,2.039,2.03955,2.03875,2.0391,73700000.0
2008-11-21 02:37:00,2.03785,2.0385,2.0377,2.03835,37400000.0
2008-11-21 02:38:00,2.0382,2.0387,2.0376,2.03785,43200000.0
2008-11-21 02:39:00,2.0376,2.0376,2.0376,2.0376,21900000.0
2008-11-21 02:40:00,2.0376,2.0376,2.0376,2.0376,1200000.0
2008-11-21 02:41:00,2.0302,2.0317,2.0302,2.0316,106500000.0
2008-11-21 02:42:00,2.03785,2.03795,2.0372,2.0372,106500000.0
2008-11-21 02:43:00,2.0372,2.0372,2.0351,2.0357,315800000.0
2008-11-21 02:44:00,2.0359,2.0369,2.03585,2.0369,26300000.0
2008-11-21 02:45:00,2.0371,2.0375,2.0366,2.0374,78000000.0
2008-11-21 02:46:00,2.0374,2.0384,2.037,2.0379,56000000.0
2008-11-21 02:47:00,2.0379,2.0379,2.0371,2.0372,27000000.0
2008-11-21 02:48:00,2.0371,2.0371,2.0367,2.0369,44600000.0
2008-11-21 02:49:00,2.0369,2.0372,2.03635,2.0371,84800000.0
2008-11-21 02:50:00,2.037,2.0376,2.0368,2.0376,30800000.0
2008-11-21 02:51:00,2.0376,2.0376,2.0363,2.0364,14200000.0
2008-11-21 02:52:00,2.0364,2.0366,2.0364,2.0364,19000000.0
2008-11-21 02:53:00,2.0364,2.0367,2.03515,2.0357,49800000.0
2008-11-21 02:54:00,2.0357,2.0357,2.0345,2.035,43900000.0
2008-11-21 02:55:00,2.035,2.0355,2.03455,2.0354,68400000.0
2008-11-21 02:56:00,2.0354,2.03595,2.0352,2.03585,53300000.0
2008-11-21 02:57:00,2.0358,2.0375,2.0358,2.0373,64600000.0
2008-11-21 02:58:00,2.0373,2.0373,2.0369,2.0369,21700000.0
2008-11-21 02:59:00,2.0369,2.0382,2.0369,2.0382,46400000.0
2008-11-21 03:00:00,2.0384,2.0388,2.03795,2.03805,91200000.0
2008-11-21 03:01:00,2.0383,2.0383,2.0381,2.0381,21500000.0
2008-11-21 03:02:00,2.0381,2.0381,2.03555,2.0365,55000000.0
2008-11-21 03:03:00,2.0365,2.0366,2.03425,2.0348,90200000.0
2008-11-21 03:04:00,2.03455,2.036,2.03455,2.0354,37200000.0
2008-11-21 03:05:00,2.03545,2.0356,2.0354,2.0354,41400000.0
2008-11-21 03:06:00,2.0354,2.0354,2.0354,2.0354,60000000.0
2008-11-21 03:07:00,2.0354,2.0354,2.0331,2.0336,48500000.0
2008-11-21 03:08:00,2.0336,2.0341,2.0336,2.03395,14800000.0
2008-11-21 03:09:00,2.0338,2.03475,2.0338,2.03475,23700000.0
2008-11-21 03:10:00,2.0349,2.0357,2.0349,2.0354,34100000.0
2008-11-21 03:11:00,2.0354,2.03615,2.0354,2.0361,13900000.0
2008-11-21 03:12:00,2.03605,2.0365,2.03605,2.0365,26300000.0
2008-11-21 03:13:00,2.0366,2.03695,2.0354,2.03695,19500000.0
2008-11-21 03:14:00,2.0371,2.0383,2.0371,2.0383,33400000.0
2008-11-21 03:15:00,2.0386,2.0386,2.03715,2.0373,87400000.0
2008-11-21 03:16:00,2.03745,2.038,2.0373,2.0378,91200000.0
2008-11-21 03:17:00,2.0378,2.0378,2.03565,2.0361,53000000.0
2008-11-21 03:18:00,2.03625,2.037,2.0358,2.0359,61700000.0
2008-11-21 03:19:00,2.03595,2.03675,2.0359,2.0366,24800000.0
2008-11-21 03:20:00,2.0366,2.03685,2.03645,2.0366,18200000.0
2008-11-21 03:21:00,2.0366,2.0366,2.0366,2.0366,22000000.0
2008-11-21 03:22:00,2.0366,2.03675,2.0366,2.0367,3000000.0
2008-11-21 03:23:00,2.0366,2.037,2.03625,2.0364,26900000.0
2008-11-21 03:24:00,2.0364,2.0364,2.0364,2.0364,14000000.0
2008-11-21 03:25:00,2.0364,2.0364,2.03415,2.03415,29000000.0
2008-11-21 03:26:00,2.03445,2.0347,2.0342,2.03435,12000000.0
2008-11-21 03:27:00,2.0345,2.03475,2.0343,2.03435,17500000.0
2008-11-21 03:28:00,2.0343,2.0345,2.0343,2.0343,3000000.0
2008-11-21 03:29:00,2.0343,2.0346,2.0343,2.0346,11000000.0
2008-11-21 03:30:00,2.0346,2.0346,2.03265,2.0335,46200000.0
2008-11-21 03:31:00,2.0335,2.0336,2.03215,2.0326,60600000.0
2008-11-21 03:32:00,2.0326,2.0329,2.0326,2.0329,10000000.0
2008-11-21 03:33:00,2.0329,2.03375,2.0329,2.0333,40600000.0
2008-11-21 03:34:00,2.0333,2.0334,2.0333,2.0334,32800000.0
2008-11-21 03:35:00,2.0334,2.0334,2.0317,2.03195,32200000.0
2008-11-21 03:36:00,2.032,2.03275,2.0318,2.03265,33500000.0
2008-11-21 03:37:00,2.0328,2.03345,2.03265,2.0331,36700000.0
2008-11-21 03:38:00,2.03275,2.03315,2.03165,2.0321,51300000.0
2008-11-21 03:39:00,2.0323,2.0323,2.0304,2.03125,40800000.0
2008-11-21 03:40:00,2.03125,2.03165,2.0311,2.0311,53200000.0
2008-11-21 03:41:00,2.0311,2.0316,2.0311,2.0316,34000000.0
2008-11-21 03:42:00,2.0317,2.0317,2.0299,2.03015,47400000.0
2008-11-21 03:43:00,2.0301,2.03095,2.0297,2.0309,35500000.0
2008-11-21 03:44:00,2.03105,2.0311,2.03105,2.0311,22000000.0
2008-11-21 03:45:00,2.0311,2.0311,2.0311,2.0311,19000000.0
2008-11-21 03:46:00,2.03115,2.0318,2.0309,2.0318,33300000.0
2008-11-21 03:47:00,2.0318,2.0318,2.0316,2.0318,27600000.0
2008-11-21 03:48:00,2.0318,2.0318,2.0303,2.03115,17900000.0
2008-11-21 03:49:00,2.0312,2.0319,2.0312,2.03185,13000000.0
2008-11-21 03:50:00,2.0319,2.0339,2.0317,2.03345,101500000.0
2008-11-21 03:51:00,2.03335,2.0335,2.03205,2.03285,63400000.0
2008-11-21 03:52:00,2.03265,2.034,2.03265,2.034,45000000.0
2008-11-21 03:53:00,2.0344,2.0344,2.0344,2.0344,26000000.0
2008-11-21 03:54:00,2.0344,2.0344,2.0333,2.0339,35100000.0
2008-11-21 03:55:00,2.0339,2.0343,2.0339,2.0341,21400000.0
2008-11-21 03:56:00,2.0342,2.0352,2.0341,2.0352,24900000.0
2008-11-21 03:57:00,2.0352,2.0352,2.0335,2.03375,23000000.0
2008-11-21 03:58:00,2.03395,2.03395,2.0327,2.03355,56300000.0
2008-11-21 03:59:00,2.0334,2.0334,2.03145,2.0316,87400000.0
2008-11-21 04:00:00,2.0316,2.03165,2.03045,2.0309,31000000.0
2008-11-21 04:01:00,2.0309,2.031,2.0309,2.0309,10000000.0
2008-11-21 04:02:00,2.0309,2.031,2.03065,2.03065,8400000.0
2008-11-21 04:03:00,2.0307,2.0311,2.0304,2.0311,10000000.0
2008-11-21 04:04:00,2.03125,2.03145,2.03075,2.0314,29700000.0
2008-11-21 04:05:00,2.03145,2.03145,2.03105,2.0314,42300000.0
2008-11-21 04:06:00,2.0314,2.0314,2.0314,2.0314,9000000.0
2008-11-21 04:07:00,2.0314,2.0314,2.0314,2.0314,8000000.0
2008-11-21 04:08:00,2.0314,2.032,2.0314,2.0314,21700000.0
2008-11-21 04:09:00,2.0314,2.032,2.0313,2.0314,65400000.0
2008-11-21 04:10:00,2.0314,2.0315,2.0314,2.0314,33400000.0
2008-11-21 04:11:00,2.0314,2.03295,2.0314,2.0323,45900000.0
2008-11-21 04:12:00,2.0322,2.0327,2.0322,2.0327,100700000.0
2008-11-21 04:13:00,2.0327,2.0327,2.0327,2.0327,19200000.0
2008-11-21 04:14:00,2.0327,2.0327,2.0313,2.03155,31200000.0
2008-11-21 04:15:00,2.0315,2.03185,2.03115,2.0315,95900000.0
2008-11-21 04:16:00,2.0316,2.0319,2.031,2.031,102000000.0
2008-11-21 04:17:00,2.031,2.0317,2.02945,2.0308,82600000.0
2008-11-21 04:18:00,2.0308,2.0312,2.03025,2.0309,60600000.0
2008-11-21 04:19:00,2.0309,2.0309,2.029,2.02945,62000000.0
2008-11-21 04:20:00,2.0295,2.02995,2.0295,2.0297,53700000.0
2008-11-21 04:21:00,2.0299,2.0303,2.0296,2.0297,26900000.0
2008-11-21 04:22:00,2.0297,2.0299,2.0297,2.0297,30000000.0
2008-11-21 04:23:00,2.0297,2.0297,2.0279,2.028,30200000.0
2008-11-21 04:24:00,2.0275,2.0275,2.0271,2.0274,28000000.0
2008-11-21 04:25:00,2.0274,2.0282,2.02735,2.02755,20600000.0
2008-11-21 04:26:00,2.02765,2.02845,2.02765,2.0284,42400000.0
2008-11-21 04:27:00,2.0179,2.0207,2.0176,2.0203,2000000.0
2008-11-21 04:28:00,2.02845,2.02845,2.0284,2.0284,2000000.0
2008-11-21 04:29:00,2.0284,2.0296,2.0284,2.0292,52500000.0
2008-11-21 04:30:00,2.0292,2.0292,2.02775,2.0287,46300000.0
2008-11-21 04:31:00,2.0287,2.029,2.0286,2.02895,12200000.0
2008-11-21 04:32:00,2.0291,2.03095,2.0291,2.0309,58600000.0
2008-11-21 04:33:00,2.0309,2.0309,2.029,2.0294,20000000.0
2008-11-21 04:34:00,2.0295,2.03155,2.0295,2.031,66400000.0
2008-11-21 04:35:00,2.0309,2.03095,2.02935,2.02935,20000000.0
2008-11-21 04:36:00,2.02955,2.0297,2.02915,2.0297,26900000.0
2008-11-21 04:37:00,2.0296,2.02995,2.0295,2.02975,49400000.0
2008-11-21 04:38:00,2.02935,2.0306,2.02935,2.0302,29600000.0
2008-11-21 04:39:00,2.0299,2.03065,2.0299,2.03005,13000000.0
2008-11-21 04:40:00,2.0301,2.03065,2.0299,2.03065,20000000.0
2008-11-21 04:41:00,2.0306,2.0309,2.03055,2.03075,19000000.0
2008-11-21 04:42:00,2.0307,2.0308,2.0304,2.0304,35800000.0
2008-11-21 04:43:00,2.0304,2.0304,2.0304,2.0304,57600000.0
2008-11-21 04:44:00,2.0304,2.0304,2.029,2.0304,41600000.0
2008-11-21 04:45:00,2.0304,2.0304,2.0304,2.0304,7200000.0
2008-11-21 04:46:00,2.0304,2.0304,2.0304,2.0304,61200000.0
2008-11-21 04:47:00,2.0304,2.0304,2.0304,2.0304,68400000.0
2008-11-21 04:48:00,2.0304,2.0318,2.0304,2.0318,94000000.0
2008-11-21 04:49:00,2.0319,2.0322,2.0319,2.0322,38600000.0
2008-11-21 04:50:00,2.0322,2.0322,2.0322,2.0322,7000000.0
2008-11-21 04:51:00,2.0323,2.0326,2.03125,2.0326,39800000.0
2008-11-21 04:52:00,2.03115,2.03215,2.03115,2.0321,26400000.0
2008-11-21 04:53:00,2.0321,2.0321,2.0306,2.0306,20000000.0
2008-11-21 04:54:00,2.0306,2.0306,2.0291,2.02995,39000000.0
2008-11-21 04:55:00,2.02995,2.02995,2.0297,2.0297,27300000.0
2008-11-21 04:56:00,2.0297,2.0299,2.0297,2.0299,26800000.0
2008-11-21 04:57:00,2.0299,2.0299,2.0279,2.0287,66300000.0
2008-11-21 04:58:00,2.0288,2.02925,2.0288,2.0291,16200000.0
2008-11-21 04:59:00,2.02915,2.02925,2.0291,2.0291,27100000.0
2008-11-21 05:00:00,2.0291,2.0291,2.0291,2.0291,30000000.0
2008-11-21 05:01:00,2.0291,2.0295,2.0291,2.02925,50800000.0
2008-11-21 05:02:00,2.02935,2.0296,2.02935,2.0294,37000000.0
2008-11-21 05:03:00,2.0294,2.0294,2.0276,2.0284,33900000.0
2008-11-21 05:04:00,2.0284,2.0284,2.0284,2.0284,5000000.0
2008-11-21 05:05:00,2.0284,2.0284,2.02675,2.02695,26100000.0
2008-11-21 05:06:00,2.02705,2.02705,2.0269,2.0269,9400000.0
2008-11-21 05:07:00,2.0269,2.0269,2.0269,2.0269,12000000.0
2008-11-21 05:08:00,2.0269,2.0269,2.0254,2.0256,15800000.0
2008-11-21 05:09:00,2.0258,2.0264,2.0258,2.0263,25600000.0
2008-11-21 05:10:00,2.0263,2.0263,2.0263,2.0263,8400000.0
2008-11-21 05:11:00,2.0263,2.0263,2.0263,2.0263,16800000.0
2008-11-21 05:12:00,2.0263,2.0263,2.02275,2.0241,47100000.0
2008-11-21 05:13:00,2.0241,2.02445,2.0237,2.02385,68000000.0
2008-11-21 05:14:00,2.02385,2.024,2.022,2.0221,44700000.0
2008-11-21 05:15:00,2.0221,2.02375,2.0221,2.02295,48500000.0
2008-11-21 05:16:00,2.023,2.0236,2.023,2.02345,28200000.0
2008-11-21 05:17:00,2.02325,2.0235,2.02235,2.02235,35100000.0
2008-11-21 05:18:00,2.02235,2.02235,2.0223,2.0223,12000000.0
2008-11-21 05:19:00,2.0223,2.02275,2.02215,2.0222,42300000.0
2008-11-21 05:20:00,2.0222,2.0222,2.01975,2.0209,74500000.0
2008-11-21 05:21:00,2.0206,2.02095,2.0193,2.0193,48300000.0
2008-11-21 05:22:00,2.01945,2.0196,2.0184,2.01925,63500000.0
2008-11-21 05:23:00,2.0192,2.01965,2.0191,2.0194,49700000.0
2008-11-21 05:24:00,2.0195,2.0195,2.0177,2.0181,40800000.0
2008-11-21 05:25:00,2.0181,2.0182,2.01555,2.0168,70200000.0
2008-11-21 05:26:00,2.01685,2.0184,2.01685,2.018,118800000.0
2008-11-21 05:27:00,2.018,2.02105,2.0176,2.0208,91100000.0
2008-11-21 05:28:00,2.02065,2.0219,2.0202,2.0212,75500000.0
2008-11-21 05:29:00,2.0212,2.0212,2.01995,2.0212,18000000.0
2008-11-21 05:30:00,2.0212,2.0218,2.0212,2.0215,46800000.0
2008-11-21 05:31:00,2.02155,2.023,2.0211,2.02295,106500000.0
2008-11-21 05:32:00,2.02315,2.02445,2.023,2.024,171600000.0
2008-11-21 05:33:00,2.024,2.0256,2.024,2.0256,112400000.0
2008-11-21 05:34:00,2.0256,2.02595,2.02535,2.0254,124100000.0
2008-11-21 05:35:00,2.0254,2.0254,2.0238,2.024,33300000.0
2008-11-21 05:36:00,2.02405,2.02455,2.0238,2.0238,49100000.0
2008-11-21 05:37:00,2.0238,2.0244,2.0238,2.0244,29300000.0
2008-11-21 05:38:00,2.0244,2.0244,2.0238,2.02405,34000000.0
2008-11-21 05:39:00,2.0243,2.026,2.0243,2.02595,70200000.0
2008-11-21 05:40:00,2.026,2.026,2.02565,2.0258,13300000.0
2008-11-21 05:41:00,2.0259,2.0259,2.0257,2.0257,12400000.0
2008-11-21 05:42:00,2.0257,2.0257,2.0242,2.02495,58500000.0
2008-11-21 05:43:00,2.0247,2.0249,2.02405,2.0242,47800000.0
2008-11-21 05:44:00,2.0242,2.02445,2.02345,2.02445,37800000.0
2008-11-21 05:45:00,2.02445,2.02485,2.0234,2.02375,131600000.0
2008-11-21 05:46:00,2.02395,2.02495,2.0239,2.0248,73700000.0
2008-11-21 05:47:00,2.0247,2.0248,2.02445,2.0248,14600000.0
2008-11-21 05:48:00,2.0248,2.0248,2.0243,2.0248,37000000.0
2008-11-21 05:49:00,2.02485,2.0258,2.02485,2.0258,92000000.0
2008-11-21 05:50:00,2.0258,2.02595,2.0258,2.0258,35800000.0
2008-11-21 05:51:00,2.0258,2.0259,2.02385,2.0251,131400000.0
2008-11-21 05:52:00,2.0251,2.0251,2.0223,2.0225,97700000.0
2008-11-21 05:53:00,2.0225,2.0225,2.0215,2.0215,15000000.0
2008-11-21 05:54:00,2.02185,2.02185,2.0212,2.0212,39600000.0
2008-11-21 05:55:00,2.0213,2.0217,2.0212,2.0215,35800000.0
2008-11-21 05:56:00,2.0216,2.0221,2.0196,2.0217,88400000.0
2008-11-21 05:57:00,2.0218,2.0221,2.01865,2.01915,104400000.0
2008-11-21 05:58:00,2.01915,2.0199,2.01875,2.0189,55000000.0
2008-11-21 05:59:00,2.0189,2.0189,2.0176,2.0177,69100000.0
2008-11-21 06:00:00,2.0177,2.0177,2.0168,2.0171,46400000.0
2008-11-21 06:01:00,2.0171,2.01785,2.0171,2.01785,34800000.0
2008-11-21 06:02:00,2.01785,2.0189,2.0175,2.0177,91800000.0
2008-11-21 06:03:00,2.01775,2.01835,2.015,2.0156,126100000.0
2008-11-21 06:04:00,2.0157,2.017,2.01565,2.0164,57300000.0
2008-11-21 06:05:00,2.0164,2.0168,2.01525,2.01675,72700000.0
2008-11-21 06:06:00,2.01635,2.0185,2.01595,2.0175,73100000.0
2008-11-21 06:07:00,2.0175,2.0187,2.0175,2.0185,48700000.0
2008-11-21 06:08:00,2.0185,2.0187,2.0185,2.0187,40600000.0
2008-11-21 06:09:00,2.0188,2.0189,2.0188,2.0189,30400000.0
2008-11-21 06:10:00,2.0189,2.019,2.0187,2.0189,38200000.0
2008-11-21 06:11:00,2.0189,2.0189,2.0179,2.0179,39200000.0
2008-11-21 06:12:00,2.0179,2.0179,2.0179,2.0179,18000000.0
2008-11-21 06:13:00,2.0179,2.0179,2.01675,2.01735,42000000.0
2008-11-21 06:14:00,2.0173,2.0178,2.0163,2.0169,70100000.0
2008-11-21 06:15:00,2.01695,2.0178,2.0168,2.0177,115800000.0
2008-11-21 06:16:00,2.0177,2.0177,2.016,2.0164,104100000.0
2008-11-21 06:17:00,2.0164,2.017,2.0164,2.0169,72700000.0
2008-11-21 06:18:00,2.0169,2.0169,2.0167,2.0169,40600000.0
2008-11-21 06:19:00,2.0168,2.0168,2.014,2.0143,132400000.0
2008-11-21 06:20:00,2.0143,2.01505,2.0125,2.0128,249700000.0
2008-11-21 06:21:00,2.01265,2.01365,2.01215,2.0133,111900000.0
2008-11-21 06:22:00,2.0133,2.01365,2.0121,2.01355,99900000.0
2008-11-21 06:23:00,2.01365,2.01445,2.01345,2.01445,285200000.0
2008-11-21 06:24:00,2.0141,2.0163,2.0141,2.01415,279800000.0
2008-11-21 06:25:00,2.0143,2.0145,2.01165,2.01315,269100000.0
2008-11-21 06:26:00,2.0132,2.0136,2.0129,2.0136,178000000.0
2008-11-21 06:27:00,2.01315,2.0149,2.01285,2.0141,323500000.0
2008-11-21 06:28:00,2.0143,2.01545,2.0131,2.01345,360400000.0
2008-11-21 06:29:00,2.0134,2.0146,2.0133,2.0141,135200000.0
2008-11-21 06:30:00,2.0141,2.0142,2.0127,2.01395,150300000.0
2008-11-21 06:31:00,2.0145,2.0151,2.01375,2.01495,221000000.0
2008-11-21 06:32:00,2.01495,2.0167,2.0147,2.01625,196600000.0
2008-11-21 06:33:00,2.0163,2.01785,2.0159,2.01735,182200000.0
2008-11-21 06:34:00,2.01735,2.01925,2.0172,2.01905,221400000.0
2008-11-21 06:35:00,2.019,2.0194,2.0183,2.0183,117800000.0
2008-11-21 06:36:00,2.0183,2.0187,2.01815,2.01835,49800000.0
2008-11-21 06:37:00,2.0182,2.0183,2.0169,2.0182,199300000.0
2008-11-21 06:38:00,2.0181,2.019,2.0181,2.01815,99200000.0
2008-11-21 06:39:00,2.0181,2.01845,2.0177,2.0177,117300000.0
2008-11-21 06:40:00,2.0177,2.0177,2.0161,2.0165,132700000.0
2008-11-21 06:41:00,2.0164,2.01645,2.01475,2.0159,107100000.0
2008-11-21 06:42:00,2.0159,2.0159,2.0157,2.0157,83900000.0
2008-11-21 06:43:00,2.0157,2.01685,2.0157,2.01685,80000000.0
2008-11-21 06:44:00,2.01705,2.0199,2.01705,2.01975,154200000.0
2008-11-21 06:45:00,2.01975,2.01975,2.0167,2.0188,121400000.0
2008-11-21 06:46:00,2.0188,2.0188,2.01755,2.0183,93100000.0
2008-11-21 06:47:00,2.01825,2.02055,2.01795,2.0204,105000000.0
2008-11-21 06:48:00,2.02055,2.0226,2.02015,2.0226,184500000.0
2008-11-21 06:49:00,2.02265,2.0236,2.0213,2.0216,169200000.0
2008-11-21 06:50:00,2.02155,2.0223,2.02045,2.02045,242200000.0
2008-11-21 06:51:00,2.02045,2.021,2.02,2.0202,115600000.0
2008-11-21 06:52:00,2.0203,2.02125,2.01955,2.02065,248700000.0
2008-11-21 06:53:00,2.02075,2.0215,2.0205,2.0211,192800000.0
2008-11-21 06:54:00,2.0211,2.023,2.0209,2.0229,221900000.0
2008-11-21 06:55:00,2.023,2.0232,2.0205,2.0213,321400000.0
2008-11-21 06:56:00,2.0216,2.0218,2.0195,2.0196,156800000.0
2008-11-21 06:57:00,2.0196,2.02085,2.0195,2.0205,102400000.0
2008-11-21 06:58:00,2.0205,2.0205,2.0196,2.01965,66000000.0
2008-11-21 06:59:00,2.0196,2.0199,2.0179,2.0179,69400000.0
2008-11-21 07:00:00,2.0179,2.01795,2.0146,2.01515,81400000.0
2008-11-21 07:01:00,2.01525,2.0168,2.01495,2.01545,191900000.0
2008-11-21 07:02:00,2.01545,2.01625,2.0135,2.0162,155600000.0
2008-11-21 07:03:00,2.01635,2.0165,2.0161,2.0165,34000000.0
2008-11-21 07:04:00,2.0165,2.0189,2.0147,2.01685,138500000.0
2008-11-21 07:05:00,2.01695,2.0219,2.01575,2.02125,304900000.0
2008-11-21 07:06:00,2.02115,2.02115,2.01625,2.01625,161400000.0
2008-11-21 07:07:00,2.0158,2.01885,2.0158,2.0181,61200000.0
2008-11-21 07:08:00,2.01885,2.0194,2.0187,2.01875,147400000.0
2008-11-21 07:09:00,2.0187,2.0188,2.0187,2.0187,43000000.0
2008-11-21 07:10:00,2.0189,2.01925,2.0186,2.019,43800000.0
2008-11-21 07:11:00,2.019,2.02075,2.01885,2.01975,230300000.0
2008-11-21 07:12:00,2.0198,2.02015,2.01885,2.0192,148900000.0
2008-11-21 07:13:00,2.0193,2.0194,2.01825,2.01855,160100000.0
2008-11-21 07:14:00,2.01855,2.01905,2.0181,2.0181,126300000.0
2008-11-21 07:15:00,2.0181,2.01855,2.01565,2.0182,185400000.0
2008-11-21 07:16:00,2.01815,2.0188,2.0181,2.0188,116500000.0
2008-11-21 07:17:00,2.01895,2.01925,2.01605,2.0167,126700000.0
2008-11-21 07:18:00,2.0167,2.0185,2.0155,2.01615,160200000.0
2008-11-21 07:19:00,2.01635,2.01705,2.0158,2.01665,106900000.0
2008-11-21 07:20:00,2.01665,2.01665,2.01535,2.01535,111100000.0
2008-11-21 07:21:00,2.01545,2.0164,2.01535,2.01615,88400000.0
2008-11-21 07:22:00,2.01625,2.01655,2.01615,2.0165,78400000.0
2008-11-21 07:23:00,2.0165,2.0165,2.0155,2.0156,38200000.0
2008-11-21 07:24:00,2.0156,2.0157,2.0156,2.0156,39400000.0
2008-11-21 07:25:00,2.0156,2.0156,2.0126,2.01395,101000000.0
2008-11-21 07:26:00,2.014,2.0146,2.0123,2.0133,180900000.0
2008-11-21 07:27:00,2.0133,2.01485,2.0133,2.01415,126800000.0
2008-11-21 07:28:00,2.01425,2.015,2.01325,2.01455,142800000.0
2008-11-21 07:29:00,2.01455,2.01485,2.0143,2.0143,54600000.0
2008-11-21 07:30:00,2.0142,2.01425,2.0138,2.0139,66500000.0
2008-11-21 07:31:00,2.0136,2.0144,2.01065,2.01235,255200000.0
2008-11-21 07:32:00,2.0125,2.0128,2.01045,2.0119,287700000.0
2008-11-21 07:33:00,2.01215,2.01225,2.0111,2.0117,196900000.0
2008-11-21 07:34:00,2.0117,2.01185,2.00745,2.00855,318500000.0
2008-11-21 07:35:00,2.0087,2.0094,2.0068,2.00895,215800000.0
2008-11-21 07:36:00,2.009,2.01045,2.00855,2.01035,141000000.0
2008-11-21 07:37:00,2.0104,2.0104,2.0073,2.00855,114300000.0
2008-11-21 07:38:00,2.0087,2.0091,2.0086,2.00865,66800000.0
2008-11-21 07:39:00,2.009,2.0095,2.0063,2.0067,117400000.0
2008-11-21 07:40:00,2.0069,2.00805,2.00635,2.0071,127500000.0
2008-11-21 07:41:00,2.0071,2.00735,2.0034,2.00595,199700000.0
2008-11-21 07:42:00,2.0057,2.0064,2.0054,2.00575,238900000.0
2008-11-21 07:43:00,2.00575,2.00625,2.0057,2.0058,155500000.0
2008-11-21 07:44:00,2.0058,2.0058,2.0036,2.00485,198900000.0
2008-11-21 07:45:00,2.00465,2.0069,2.0043,2.0052,191200000.0
2008-11-21 07:46:00,2.00525,2.0066,2.00395,2.00605,313200000.0
2008-11-21 07:47:00,2.00605,2.00625,2.0054,2.00625,169200000.0
2008-11-21 07:48:00,2.0059,2.0076,2.00545,2.00585,324900000.0
2008-11-21 07:49:00,2.0059,2.00725,2.00555,2.00715,270100000.0
2008-11-21 07:50:00,2.0071,2.00785,2.00675,2.00765,128800000.0
2008-11-21 07:51:00,2.0078,2.0095,2.00755,2.0095,208200000.0
2008-11-21 07:52:00,2.01005,2.0154,2.00965,2.0133,209000000.0
2008-11-21 07:53:00,2.01335,2.01375,2.0131,2.0133,129900000.0
2008-11-21 07:54:00,2.0133,2.0133,2.00855,2.0111,248400000.0
2008-11-21 07:55:00,2.01135,2.0132,2.01135,2.0126,150600000.0
2008-11-21 07:56:00,2.0126,2.0131,2.0114,2.0126,170800000.0
2008-11-21 07:57:00,2.01265,2.0137,2.01145,2.01345,184100000.0
2008-11-21 07:58:00,2.0128,2.01295,2.01255,2.01265,38900000.0
2008-11-21 07:59:00,2.0127,2.01315,2.0126,2.01265,153400000.0
2008-11-21 08:00:00,2.01265,2.01285,2.0125,2.0125,61800000.0
2008-11-21 08:01:00,2.0126,2.01505,2.0126,2.0137,127100000.0
2008-11-21 08:02:00,2.01375,2.01435,2.01295,2.0142,247900000.0
2008-11-21 08:03:00,2.01425,2.0144,2.0139,2.014,86800000.0
2008-11-21 08:04:00,2.0139,2.0143,2.01285,2.0141,85800000.0
2008-11-21 08:05:00,2.01415,2.01505,2.01335,2.0134,173000000.0
2008-11-21 08:06:00,2.0134,2.01435,2.0134,2.01375,65800000.0
2008-11-21 08:07:00,2.0136,2.0137,2.0136,2.0136,16800000.0
2008-11-21 08:08:00,2.0136,2.0136,2.0119,2.0126,61000000.0
2008-11-21 08:09:00,2.0131,2.01505,2.013,2.01475,135200000.0
2008-11-21 08:10:00,2.01535,2.017,2.0139,2.01645,144500000.0
2008-11-21 08:11:00,2.01645,2.0167,2.0159,2.0159,100300000.0
2008-11-21 08:12:00,2.0159,2.01675,2.01445,2.0155,168500000.0
2008-11-21 08:13:00,2.0155,2.0166,2.0155,2.01615,105900000.0
2008-11-21 08:14:00,2.01605,2.018,2.016,2.01775,125500000.0
2008-11-21 08:15:00,2.0179,2.0184,2.0174,2.0181,100800000.0
2008-11-21 08:16:00,2.0181,2.0183,2.0172,2.0172,46300000.0
2008-11-21 08:17:00,2.0173,2.01845,2.01605,2.01805,102100000.0
2008-11-21 08:18:00,2.01785,2.01985,2.01755,2.01935,134000000.0
2008-11-21 08:19:00,2.0192,2.0204,2.0192,2.0196,106100000.0
2008-11-21 08:20:00,2.01965,2.0202,2.01955,2.01995,119400000.0
2008-11-21 08:21:00,2.01995,2.0246,2.0197,2.02165,189400000.0
2008-11-21 08:22:00,2.0217,2.0217,2.0183,2.0187,147300000.0
2008-11-21 08:23:00,2.0188,2.01965,2.0176,2.01795,241100000.0
2008-11-21 08:24:00,2.0184,2.01855,2.0167,2.0175,111800000.0
2008-11-21 08:25:00,2.0175,2.0175,2.01455,2.016,147200000.0
2008-11-21 08:26:00,2.016,2.016,2.015,2.0158,54200000.0
2008-11-21 08:27:00,2.016,2.016,2.01415,2.0155,188200000.0
2008-11-21 08:28:00,2.01545,2.01545,2.0126,2.0139,234100000.0
2008-11-21 08:29:00,2.01375,2.01545,2.01375,2.0153,137600000.0
2008-11-21 08:30:00,2.0153,2.0157,2.0153,2.0153,42600000.0
2008-11-21 08:31:00,2.0153,2.01555,2.0152,2.0153,32000000.0
2008-11-21 08:32:00,2.0153,2.016,2.014,2.0156,178700000.0
2008-11-21 08:33:00,2.0156,2.0156,2.01515,2.0154,87600000.0
2008-11-21 08:34:00,2.0153,2.0154,2.015,2.0152,26800000.0
2008-11-21 08:35:00,2.0152,2.01555,2.015,2.01505,82600000.0
2008-11-21 08:36:00,2.015,2.0162,2.015,2.01575,117200000.0
2008-11-21 08:37:00,2.01585,2.0161,2.0134,2.0152,102200000.0
2008-11-21 08:38:00,2.0152,2.0164,2.0141,2.0142,224000000.0
2008-11-21 08:39:00,2.0143,2.0145,2.01255,2.0131,167500000.0
2008-11-21 08:40:00,2.01315,2.0136,2.0108,2.0111,143500000.0
2008-11-21 08:41:00,2.0111,2.01125,2.0075,2.0092,266400000.0
2008-11-21 08:42:00,2.0092,2.0097,2.008,2.0084,149300000.0
2008-11-21 08:43:00,2.00845,2.0085,2.00625,2.00635,74200000.0
2008-11-21 08:44:00,2.00625,2.00655,2.0058,2.00645,93800000.0
2008-11-21 08:45:00,2.00665,2.0082,2.00665,2.00745,201100000.0
2008-11-21 08:46:00,2.00755,2.0082,2.00715,2.0073,138900000.0
2008-11-21 08:47:00,2.00735,2.0079,2.00715,2.00775,121500000.0
2008-11-21 08:48:00,2.00765,2.00765,2.00705,2.00745,110000000.0
2008-11-21 08:49:00,2.0074,2.0083,2.00695,2.00815,176000000.0
2008-11-21 08:50:00,2.00805,2.0096,2.0079,2.0088,165200000.0
2008-11-21 08:51:00,2.0089,2.0089,2.0077,2.0079,83700000.0
2008-11-21 08:52:00,2.0079,2.008,2.0079,2.008,49800000.0
2008-11-21 08:53:00,2.008,2.0083,2.008,2.0083,9000000.0
2008-11-21 08:54:00,2.0083,2.01015,2.0083,2.00875,202900000.0
2008-11-21 08:55:00,2.0089,2.0102,2.0082,2.0101,214600000.0
2008-11-21 08:56:00,2.01,2.01045,2.00875,2.0101,271300000.0
2008-11-21 08:57:00,2.01025,2.01095,2.01025,2.0103,129700000.0
2008-11-21 08:58:00,2.0103,2.0118,2.0103,2.0118,80000000.0
2008-11-21 08:59:00,2.0118,2.0127,2.0116,2.0118,116200000.0
2008-11-21 09:00:00,2.012,2.0126,2.0114,2.0116,168700000.0
2008-11-21 09:01:00,2.0116,2.01275,2.0116,2.01225,98800000.0
2008-11-21 09:02:00,2.0121,2.0126,2.01175,2.01235,41000000.0
2008-11-21 09:03:00,2.0123,2.01285,2.01215,2.01255,48800000.0
2008-11-21 09:04:00,2.01265,2.0142,2.0106,2.0121,78500000.0
2008-11-21 09:05:00,2.0121,2.01295,2.0094,2.01205,59400000.0
2008-11-21 09:06:00,2.01195,2.0126,2.00885,2.0114,144000000.0
2008-11-21 09:07:00,2.0114,2.01265,2.0114,2.01245,146900000.0
2008-11-21 09:08:00,2.0124,2.01255,2.01075,2.0117,79300000.0
2008-11-21 09:09:00,2.0115,2.0115,2.0102,2.0105,57800000.0
2008-11-21 09:10:00,2.01045,2.0109,2.0102,2.01065,24000000.0
2008-11-21 09:11:00,2.0106,2.0114,2.0106,2.0112,22000000.0
2008-11-21 09:12:00,2.0112,2.0118,2.01105,2.0115,32400000.0
2008-11-21 09:13:00,2.01155,2.0119,2.0114,2.0115,37400000.0
2008-11-21 09:14:00,2.0115,2.0118,2.0115,2.01155,32400000.0
2008-11-21 09:15:00,2.0115,2.0115,2.0106,2.0109,31500000.0
2008-11-21 09:16:00,2.01085,2.0117,2.01075,2.01075,35000000.0
2008-11-21 09:17:00,2.0109,2.01095,2.01055,2.01085,27000000.0
2008-11-21 09:18:00,2.0109,2.0111,2.0108,2.011,33800000.0
2008-11-21 09:19:00,2.011,2.01235,2.011,2.01195,69100000.0
2008-11-21 09:20:00,2.01205,2.013,2.012,2.0124,74600000.0
2008-11-21 09:21:00,2.01245,2.01295,2.0117,2.0123,52400000.0
2008-11-21 09:22:00,2.01225,2.01285,2.0119,2.0124,51800000.0
2008-11-21 09:23:00,2.0124,2.0124,2.0122,2.0123,51000000.0
2008-11-21 09:24:00,2.0124,2.0124,2.01185,2.01185,27400000.0
2008-11-21 09:25:00,2.01195,2.0123,2.0116,2.0121,26500000.0
2008-11-21 09:26:00,2.0119,2.01255,2.0119,2.01255,40000000.0
2008-11-21 09:27:00,2.0125,2.01325,2.0124,2.01325,45000000.0
2008-11-21 09:28:00,2.0133,2.0133,2.012,2.0129,27600000.0
2008-11-21 09:29:00,2.0129,2.0129,2.00855,2.0096,103500000.0
2008-11-21 09:30:00,2.0097,2.01115,2.00865,2.01085,128400000.0
2008-11-21 09:31:00,2.0109,2.01215,2.0104,2.0121,48000000.0
2008-11-21 09:32:00,2.0117,2.0118,2.0117,2.0118,24000000.0
2008-11-21 09:33:00,2.0118,2.0118,2.0118,2.0118,19000000.0
2008-11-21 09:34:00,2.0118,2.0128,2.0118,2.0125,71400000.0
2008-11-21 09:35:00,2.0124,2.01395,2.0124,2.0135,78700000.0
2008-11-21 09:36:00,2.01375,2.0153,2.0135,2.01505,61300000.0
2008-11-21 09:37:00,2.015,2.01555,2.0149,2.0151,29000000.0
2008-11-21 09:38:00,2.0148,2.0148,2.0135,2.0137,86300000.0
2008-11-21 09:39:00,2.0137,2.0139,2.0123,2.0127,74700000.0
2008-11-21 09:40:00,2.01265,2.01445,2.012,2.0136,172800001.0
2008-11-21 09:41:00,2.0135,2.0139,2.01335,2.0136,79600000.0
2008-11-21 09:42:00,2.0136,2.0146,2.0122,2.0141,162000000.0
2008-11-21 09:43:00,2.0141,2.01505,2.0129,2.0135,133700000.0
2008-11-21 09:44:00,2.0136,2.01605,2.01345,2.01575,180900000.0
2008-11-21 09:45:00,2.01585,2.0161,2.0143,2.01565,168300000.0
2008-11-21 09:46:00,2.01585,2.0163,2.0157,2.01625,58900000.0
2008-11-21 09:47:00,2.0163,2.0165,2.01585,2.016,82000000.0
2008-11-21 09:48:00,2.016,2.016,2.013,2.0142,168400000.0
2008-11-21 09:49:00,2.01395,2.01395,2.00855,2.0086,221300000.0
2008-11-21 09:50:00,2.0089,2.0089,2.0063,2.00725,191100000.0
2008-11-21 09:51:00,2.00715,2.0073,2.00425,2.00555,190800000.0
2008-11-21 09:52:00,2.0056,2.00715,2.0056,2.0058,179300000.0
2008-11-21 09:53:00,2.0059,2.0066,2.0057,2.0063,99500000.0
2008-11-21 09:54:00,2.0063,2.0075,2.0049,2.00655,171300000.0
2008-11-21 09:55:00,2.0065,2.00725,2.00585,2.0066,122700000.0
2008-11-21 09:56:00,2.0066,2.0075,2.0061,2.0061,123000000.0
2008-11-21 09:57:00,2.0061,2.00645,2.006,2.00605,68200000.0
2008-11-21 09:58:00,2.0062,2.0064,2.006,2.006,78000000.0
2008-11-21 09:59:00,2.006,2.006,2.00455,2.00565,147600000.0
2008-11-21 10:00:00,2.0055,2.00625,2.00385,2.004,223300000.0
2008-11-21 10:01:00,2.004,2.0042,2.00305,2.0036,179800000.0
2008-11-21 10:02:00,2.0036,2.00365,2.0036,2.0036,73500000.0
2008-11-21 10:03:00,2.0036,2.0036,2.00275,2.00345,61100000.0
2008-11-21 10:04:00,2.00355,2.00425,2.0028,2.0029,123900000.0
2008-11-21 10:05:00,2.0029,2.00395,2.0026,2.0029,99000000.0
2008-11-21 10:06:00,2.003,2.00305,2.0022,2.0028,130300000.0
2008-11-21 10:07:00,2.00285,2.00425,2.0028,2.0041,106800000.0
2008-11-21 10:08:00,2.0041,2.00475,2.0027,2.0044,103300000.0
2008-11-21 10:09:00,2.0044,2.00455,2.00335,2.0037,121100000.0
2008-11-21 10:10:00,2.0037,2.00585,2.0036,2.00585,119900000.0
2008-11-21 10:11:00,2.00575,2.00645,2.0046,2.00635,148900000.0
2008-11-21 10:12:00,2.0065,2.00855,2.0065,2.0082,201100000.0
2008-11-21 10:13:00,2.0082,2.00905,2.00785,2.0086,162700000.0
2008-11-21 10:14:00,2.00875,2.0091,2.008,2.00845,104200000.0
2008-11-21 10:15:00,2.00825,2.00825,2.0068,2.0074,109700000.0
2008-11-21 10:16:00,2.0074,2.00845,2.0066,2.00795,131200000.0
2008-11-21 10:17:00,2.0081,2.0083,2.00785,2.0081,95100000.0
2008-11-21 10:18:00,2.008,2.0081,2.0072,2.0075,71100000.0
2008-11-21 10:19:00,2.00755,2.00845,2.00755,2.0078,120800000.0
2008-11-21 10:20:00,2.0078,2.0079,2.00675,2.00765,155700000.0
2008-11-21 10:21:00,2.00785,2.00925,2.00785,2.00925,102400000.0
2008-11-21 10:22:00,2.0092,2.01005,2.0092,2.01,101400000.0
2008-11-21 10:23:00,2.01,2.01085,2.01,2.0107,89800000.0
2008-11-21 10:24:00,2.0107,2.01135,2.01025,2.011,57600000.0
2008-11-21 10:25:00,2.0109,2.01105,2.0107,2.01105,317200000.0
2008-11-21 10:26:00,2.0111,2.0112,2.0107,2.0111,85800000.0
2008-11-21 10:27:00,2.0111,2.01395,2.01105,2.0126,308600000.0
2008-11-21 10:28:00,2.01275,2.0133,2.01225,2.0123,178200000.0
2008-11-21 10:29:00,2.0123,2.013,2.01185,2.01225,254700000.0
2008-11-21 10:30:00,2.01215,2.0129,2.0114,2.0127,197600000.0
2008-11-21 10:31:00,2.01255,2.0136,2.01235,2.0124,136100000.0
2008-11-21 10:32:00,2.0124,2.0124,2.0111,2.0115,113300000.0
2008-11-21 10:33:00,2.0117,2.01255,2.01075,2.01245,95200000.0
2008-11-21 10:34:00,2.01235,2.0127,2.0122,2.01255,89100000.0
2008-11-21 10:35:00,2.01255,2.0131,2.0122,2.01235,130900000.0
2008-11-21 10:36:00,2.01245,2.0136,2.01045,2.0108,204600000.0
2008-11-21 10:37:00,2.0108,2.011,2.0092,2.0095,168300000.0
2008-11-21 10:38:00,2.0095,2.00995,2.00845,2.0095,326300000.0
2008-11-21 10:39:00,2.0095,2.0097,2.007,2.00705,317400000.0
2008-11-21 10:40:00,2.0071,2.0084,2.00695,2.0083,183200000.0
2008-11-21 10:41:00,2.0085,2.0094,2.0085,2.0089,145900000.0
2008-11-21 10:42:00,2.0089,2.0097,2.00875,2.00895,96500000.0
2008-11-21 10:43:00,2.00885,2.0099,2.00885,2.00985,100400000.0
2008-11-21 10:44:00,2.0096,2.0105,2.00895,2.00915,70400000.0
2008-11-21 10:45:00,2.00915,2.00915,2.00885,2.00905,41000000.0
2008-11-21 10:46:00,2.0091,2.0092,2.00885,2.0089,48300000.0
2008-11-21 10:47:00,2.0089,2.00945,2.0089,2.0093,67900000.0
2008-11-21 10:48:00,2.0093,2.0093,2.0092,2.0092,101100000.0
2008-11-21 10:49:00,2.0092,2.0092,2.0092,2.0092,104400000.0
2008-11-21 10:50:00,2.0092,2.00935,2.00915,2.0092,58700000.0
2008-11-21 10:51:00,2.0092,2.0092,2.0092,2.0092,72000000.0
2008-11-21 10:52:00,2.0092,2.0092,2.0072,2.00745,102900000.0
2008-11-21 10:53:00,2.0073,2.00785,2.0073,2.0074,152800000.0
2008-11-21 10:54:00,2.0074,2.0083,2.0074,2.0082,66000000.0
2008-11-21 10:55:00,2.0082,2.0088,2.00815,2.0087,98700000.0
2008-11-21 10:56:00,2.0087,2.00875,2.0077,2.0079,117000000.0
2008-11-21 10:57:00,2.00815,2.00815,2.00765,2.008,136600000.0
2008-11-21 10:58:00,2.0081,2.0086,2.00695,2.0075,81200000.0
2008-11-21 10:59:00,2.0073,2.00775,2.00625,2.0074,97100000.0
2008-11-21 11:00:00,2.0076,2.0076,2.00615,2.00665,98200000.0
2008-11-21 11:01:00,2.00665,2.00795,2.00665,2.00755,98300000.0
2008-11-21 11:02:00,2.00785,2.0081,2.00785,2.0081,43900000.0
2008-11-21 11:03:00,2.0081,2.0085,2.00805,2.0084,86100000.0
2008-11-21 11:04:00,2.0086,2.0096,2.00855,2.0092,125000000.0
2008-11-21 11:05:00,2.0092,2.0092,2.0082,2.0088,69800000.0
2008-11-21 11:06:00,2.00865,2.0099,2.00865,2.0099,61500000.0
2008-11-21 11:07:00,2.0099,2.01,2.00905,2.0091,134400000.0
2008-11-21 11:08:00,2.0091,2.0091,2.0079,2.0079,89700000.0
2008-11-21 11:09:00,2.008,2.00955,2.008,2.0092,126900000.0
2008-11-21 11:10:00,2.0092,2.0095,2.00915,2.0095,16600000.0
2008-11-21 11:11:00,2.0096,2.0096,2.00895,2.0093,196100000.0
2008-11-21 11:12:00,2.0094,2.0102,2.0092,2.01005,76000000.0
2008-11-21 11:13:00,2.00995,2.0105,2.0095,2.0097,102000000.0
2008-11-21 11:14:00,2.0097,2.0102,2.00835,2.0094,109100000.0
2008-11-21 11:15:00,2.0094,2.0102,2.0084,2.0084,122500000.0
2008-11-21 11:16:00,2.00855,2.00935,2.00825,2.00925,122100000.0
2008-11-21 11:17:00,2.00925,2.00995,2.009,2.00915,140200000.0
2008-11-21 11:18:00,2.0093,2.00935,2.00835,2.0086,181000000.0
2008-11-21 11:19:00,2.0086,2.0095,2.00845,2.0095,50800000.0
2008-11-21 11:20:00,2.00975,2.0116,2.00975,2.0113,173700000.0
2008-11-21 11:21:00,2.0113,2.01175,2.0095,2.0095,120200000.0
2008-11-21 11:22:00,2.0095,2.0096,2.00875,2.0096,52000000.0
2008-11-21 11:23:00,2.0096,2.0097,2.00835,2.0088,77800000.0
2008-11-21 11:24:00,2.00875,2.00875,2.0082,2.0084,59800000.0
2008-11-21 11:25:00,2.0084,2.00925,2.0084,2.00925,75200000.0
2008-11-21 11:26:00,2.0092,2.00955,2.00745,2.00775,119200000.0
2008-11-21 11:27:00,2.0079,2.00895,2.0079,2.0086,102500000.0
2008-11-21 11:28:00,2.0086,2.00875,2.0076,2.0083,48600000.0
2008-11-21 11:29:00,2.00825,2.00825,2.0081,2.00815,19600000.0
2008-11-21 11:30:00,2.00855,2.00985,2.00835,2.00915,84700000.0
2008-11-21 11:31:00,2.009,2.00985,2.0089,2.0098,100400000.0
2008-11-21 11:32:00,2.0097,2.01025,2.0097,2.01,94700000.0
2008-11-21 11:33:00,2.0101,2.0105,2.00985,2.0103,124500000.0
2008-11-21 11:34:00,2.00975,2.0109,2.00975,2.0108,135100000.0
2008-11-21 11:35:00,2.0108,2.01265,2.0108,2.01235,95200000.0
2008-11-21 11:36:00,2.0122,2.01275,2.01205,2.0122,48200000.0
2008-11-21 11:37:00,2.0122,2.0128,2.01145,2.0126,109300000.0
2008-11-21 11:38:00,2.0126,2.01315,2.0126,2.01285,90800000.0
2008-11-21 11:39:00,2.0128,2.01325,2.01125,2.0117,163300000.0
2008-11-21 11:40:00,2.0117,2.01185,2.00995,2.01025,138100000.0
2008-11-21 11:41:00,2.01015,2.01085,2.00945,2.01005,170700000.0
2008-11-21 11:42:00,2.0097,2.00975,2.008,2.0082,226400000.0
2008-11-21 11:43:00,2.00825,2.0086,2.006,2.0062,188400000.0
2008-11-21 11:44:00,2.0062,2.0087,2.0062,2.0087,129900000.0
2008-11-21 11:45:00,2.0087,2.0105,2.0079,2.01005,127400000.0
2008-11-21 11:46:00,2.0102,2.0114,2.00985,2.01125,125200000.0
2008-11-21 11:47:00,2.01105,2.01305,2.0108,2.013,155300000.0
2008-11-21 11:48:00,2.013,2.01355,2.013,2.01355,151600000.0
2008-11-21 11:49:00,2.01345,2.0135,2.01265,2.0128,183400000.0
2008-11-21 11:50:00,2.01285,2.0138,2.0128,2.0137,230800000.0
2008-11-21 11:51:00,2.0137,2.0137,2.0116,2.0116,172800000.0
2008-11-21 11:52:00,2.01145,2.0121,2.0113,2.01175,92000000.0
2008-11-21 11:53:00,2.01175,2.0132,2.0109,2.0128,160000000.0
2008-11-21 11:54:00,2.01295,2.0133,2.0113,2.01215,160600000.0
2008-11-21 11:55:00,2.0122,2.01355,2.0121,2.0131,165100000.0
2008-11-21 11:56:00,2.0131,2.01345,2.0118,2.0122,279000000.0
2008-11-21 11:57:00,2.0122,2.01255,2.0111,2.0117,127300000.0
2008-11-21 11:58:00,2.01175,2.01255,2.0113,2.01235,100800000.0
2008-11-21 11:59:00,2.0121,2.0148,2.0098,2.0126,234300000.0
2008-11-21 12:00:00,2.0126,2.0149,2.01255,2.0127,192200000.0
2008-11-21 12:01:00,2.01265,2.0132,2.0112,2.01145,126600000.0
2008-11-21 12:02:00,2.0114,2.01335,2.0114,2.012,347300000.0
2008-11-21 12:03:00,2.012,2.012,2.0109,2.0112,386400000.0
2008-11-21 12:04:00,2.01135,2.0116,2.01045,2.0111,173600000.0
2008-11-21 12:05:00,2.011,2.01165,2.0106,2.0106,95200000.0
2008-11-21 12:06:00,2.0106,2.01185,2.0104,2.0108,125100000.0
2008-11-21 12:07:00,2.0107,2.0109,2.0094,2.0096,55200000.0
2008-11-21 12:08:00,2.00955,2.01045,2.0094,2.01045,48200000.0
2008-11-21 12:09:00,2.0105,2.012,2.01035,2.01075,131500000.0
2008-11-21 12:10:00,2.01075,2.0114,2.01,2.01095,149300000.0
2008-11-21 12:11:00,2.01095,2.01125,2.00935,2.00975,85600000.0
2008-11-21 12:12:00,2.00965,2.01,2.00965,2.00985,40400000.0
2008-11-21 12:13:00,2.0098,2.0113,2.0098,2.0112,136600000.0
2008-11-21 12:14:00,2.01125,2.0116,2.0097,2.01,117600000.0
2008-11-21 12:15:00,2.01,2.01065,2.01,2.01015,69800000.0
2008-11-21 12:16:00,2.01015,2.01015,2.0071,2.0071,182000000.0
2008-11-21 12:17:00,2.00705,2.0088,2.0069,2.0083,225200000.0
2008-11-21 12:18:00,2.0083,2.00895,2.0082,2.0084,115700000.0
2008-11-21 12:19:00,2.0084,2.0093,2.0078,2.009,57200000.0
2008-11-21 12:20:00,2.009,2.0092,2.009,2.009,57400000.0
2008-11-21 12:21:00,2.009,2.0092,2.009,2.009,71200000.0
2008-11-21 12:22:00,2.00905,2.01055,2.009,2.01055,137500000.0
2008-11-21 12:23:00,2.01065,2.0114,2.01035,2.0104,69200000.0
2008-11-21 12:24:00,2.0106,2.01205,2.00985,2.0115,138200000.0
2008-11-21 12:25:00,2.0116,2.01215,2.0094,2.0103,139100000.0
2008-11-21 12:26:00,2.0103,2.01065,2.00975,2.01025,94100000.0
2008-11-21 12:27:00,2.01035,2.0112,2.00825,2.0086,138500000.0
2008-11-21 12:28:00,2.00875,2.0095,2.0084,2.00925,107300000.0
2008-11-21 12:29:00,2.0092,2.0104,2.00755,2.0083,165700000.0
2008-11-21 12:30:00,2.0085,2.0092,2.0082,2.0092,156400000.0
2008-11-21 12:31:00,2.00955,2.01065,2.00955,2.0106,100900000.0
2008-11-21 12:32:00,2.0106,2.01145,2.0092,2.01045,116100000.0
2008-11-21 12:33:00,2.01045,2.0108,2.01015,2.0108,133600000.0
2008-11-21 12:34:00,2.01075,2.0108,2.0098,2.01005,59400000.0
2008-11-21 12:35:00,2.01005,2.0101,2.00895,2.00895,85300000.0
2008-11-21 12:36:00,2.00905,2.0092,2.00775,2.0085,96700000.0
2008-11-21 12:37:00,2.0086,2.00905,2.0085,2.009,91900000.0
2008-11-21 12:38:00,2.009,2.00925,2.0087,2.0088,79600000.0
2008-11-21 12:39:00,2.0088,2.00885,2.0078,2.0085,71500000.0
2008-11-21 12:40:00,2.0085,2.00855,2.0075,2.0084,50300000.0
2008-11-21 12:41:00,2.0077,2.00845,2.0077,2.0082,68100000.0
2008-11-21 12:42:00,2.0082,2.0086,2.0082,2.00855,41100000.0
2008-11-21 12:43:00,2.0086,2.0087,2.0073,2.008,113600000.0
2008-11-21 12:44:00,2.00805,2.0087,2.00805,2.00855,56400000.0
2008-11-21 12:45:00,2.0084,2.0092,2.0084,2.0092,80100000.0
2008-11-21 12:46:00,2.0093,2.0095,2.0082,2.00935,73500000.0
2008-11-21 12:47:00,2.0094,2.0094,2.0089,2.0092,104600000.0
2008-11-21 12:48:00,2.00915,2.0115,2.009,2.0115,106200000.0
2008-11-21 12:49:00,2.0119,2.0124,2.0114,2.0123,114200000.0
2008-11-21 12:50:00,2.0122,2.01525,2.0121,2.0152,123600000.0
2008-11-21 12:51:00,2.01505,2.01655,2.01485,2.0154,109900000.0
2008-11-21 12:52:00,2.0154,2.01545,2.01315,2.01315,103200000.0
2008-11-21 12:53:00,2.01295,2.01345,2.0128,2.01345,44900000.0
2008-11-21 12:54:00,2.01335,2.0144,2.0133,2.0135,95700000.0
2008-11-21 12:55:00,2.01355,2.01375,2.01295,2.01355,150700000.0
2008-11-21 12:56:00,2.01345,2.0139,2.01115,2.013,181300000.0
2008-11-21 12:57:00,2.01305,2.014,2.013,2.0139,97600000.0
2008-11-21 12:58:00,2.01395,2.0142,2.01265,2.0134,91100000.0
2008-11-21 12:59:00,2.01335,2.01435,2.01335,2.01395,52200000.0
2008-11-21 13:00:00,2.0139,2.015,2.01385,2.015,58800000.0
2008-11-21 13:01:00,2.015,2.0153,2.01445,2.0153,69000000.0
2008-11-21 13:02:00,2.0155,2.01555,2.01455,2.01525,98200000.0
2008-11-21 13:03:00,2.0153,2.01545,2.0146,2.0146,151300000.0
2008-11-21 13:04:00,2.0146,2.0166,2.0146,2.0161,170500000.0
2008-11-21 13:05:00,2.0161,2.0163,2.0152,2.01525,64800000.0
2008-11-21 13:06:00,2.0153,2.01675,2.01485,2.0159,153900000.0
2008-11-21 13:07:00,2.0163,2.0177,2.0158,2.0177,189700000.0
2008-11-21 13:08:00,2.0177,2.02055,2.017,2.02015,224200000.0
2008-11-21 13:09:00,2.02015,2.02075,2.01915,2.0206,131700000.0
2008-11-21 13:10:00,2.0206,2.0206,2.0154,2.016,196500000.0
2008-11-21 13:11:00,2.0161,2.0162,2.0157,2.0159,117300000.0
2008-11-21 13:12:00,2.01605,2.01635,2.0159,2.01635,47900000.0
2008-11-21 13:13:00,2.0164,2.0175,2.0154,2.0162,133800000.0
2008-11-21 13:14:00,2.0162,2.0195,2.01615,2.0173,174900000.0
2008-11-21 13:15:00,2.01745,2.0195,2.01615,2.01945,239800000.0
2008-11-21 13:16:00,2.0194,2.0205,2.01825,2.0187,107100000.0
2008-11-21 13:17:00,2.0187,2.0189,2.0165,2.0168,99500000.0
2008-11-21 13:18:00,2.0168,2.01715,2.01525,2.0157,66100000.0
2008-11-21 13:19:00,2.0159,2.016,2.01305,2.01415,189300000.0
2008-11-21 13:20:00,2.01415,2.01555,2.01405,2.01515,92500000.0
2008-11-21 13:21:00,2.01505,2.01635,2.01505,2.0162,99700000.0
2008-11-21 13:22:00,2.01615,2.0163,2.0161,2.0161,120600000.0
2008-11-21 13:23:00,2.0161,2.0166,2.0151,2.01625,63000000.0
2008-11-21 13:24:00,2.0163,2.01655,2.0143,2.01585,136100000.0
2008-11-21 13:25:00,2.01595,2.0173,2.0156,2.0157,249800000.0
2008-11-21 13:26:00,2.01565,2.0175,2.0154,2.0169,205500000.0
2008-11-21 13:27:00,2.01695,2.0183,2.01695,2.0183,131000000.0
2008-11-21 13:28:00,2.01855,2.0186,2.01605,2.01635,109800000.0
2008-11-21 13:29:00,2.01635,2.01775,2.0158,2.01725,333200000.0
2008-11-21 13:30:00,2.0174,2.01985,2.01725,2.01985,123700000.0
2008-11-21 13:31:00,2.02,2.02005,2.0191,2.0198,188000000.0
2008-11-21 13:32:00,2.0197,2.0197,2.01845,2.019,97400000.0
2008-11-21 13:33:00,2.01905,2.02045,2.01865,2.0199,73600000.0
2008-11-21 13:34:00,2.0198,2.02,2.0194,2.01995,117900000.0
2008-11-21 13:35:00,2.02,2.0203,2.01945,2.0201,80300000.0
2008-11-21 13:36:00,2.0202,2.0207,2.0201,2.0206,46700000.0
2008-11-21 13:37:00,2.0208,2.021,2.02015,2.02045,121800000.0
2008-11-21 13:38:00,2.02045,2.02125,2.0202,2.0211,185800000.0
2008-11-21 13:39:00,2.0211,2.02175,2.0196,2.0206,172800000.0
2008-11-21 13:40:00,2.02055,2.021,2.0198,2.0205,139300000.0
2008-11-21 13:41:00,2.0205,2.02095,2.0192,2.0198,119200000.0
2008-11-21 13:42:00,2.0198,2.0223,2.0194,2.01965,165300000.0
2008-11-21 13:43:00,2.0197,2.0212,2.0197,2.02115,65800000.0
2008-11-21 13:44:00,2.02115,2.02175,2.0203,2.0205,133000000.0
2008-11-21 13:45:00,2.0205,2.0214,2.02035,2.0214,124800000.0
2008-11-21 13:46:00,2.0214,2.022,2.02065,2.0208,169600000.0
2008-11-21 13:47:00,2.0207,2.021,2.01985,2.0203,154100000.0
2008-11-21 13:48:00,2.0203,2.02045,2.0203,2.0203,110600000.0
2008-11-21 13:49:00,2.02035,2.02035,2.01855,2.01855,165700000.0
2008-11-21 13:50:00,2.0186,2.0194,2.0184,2.0187,169800000.0
2008-11-21 13:51:00,2.0187,2.0187,2.0187,2.0187,18000000.0
2008-11-21 13:52:00,2.0187,2.0187,2.0187,2.0187,24200000.0
2008-11-21 13:53:00,2.0187,2.0193,2.0187,2.01915,92700000.0
2008-11-21 13:54:00,2.0193,2.0193,2.019,2.019,64800000.0
2008-11-21 13:55:00,2.019,2.01955,2.0186,2.0187,65700000.0
2008-11-21 13:56:00,2.0187,2.0187,2.0187,2.0187,55200000.0
2008-11-21 13:57:00,2.0187,2.0187,2.0187,2.0187,39600000.0
2008-11-21 13:58:00,2.0187,2.01885,2.0187,2.0187,42700000.0
2008-11-21 13:59:00,2.0187,2.019,2.0184,2.0184,110300000.0
2008-11-21 14:00:00,2.0184,2.0184,2.0167,2.0179,170700000.0
2008-11-21 14:01:00,2.01805,2.01915,2.0174,2.0185,124700000.0
2008-11-21 14:02:00,2.01865,2.02205,2.01865,2.02175,113100000.0
2008-11-21 14:03:00,2.0218,2.0231,2.02115,2.02185,170400000.0
2008-11-21 14:04:00,2.02185,2.022,2.02035,2.02035,240100000.0
2008-11-21 14:05:00,2.0203,2.021,2.0203,2.0207,125100000.0
2008-11-21 14:06:00,2.0207,2.021,2.0194,2.02085,147200000.0
2008-11-21 14:07:00,2.0208,2.02185,2.0208,2.02105,88700000.0
2008-11-21 14:08:00,2.0211,2.0213,2.02045,2.0212,116500000.0
2008-11-21 14:09:00,2.02115,2.02125,2.02085,2.02085,113400000.0
2008-11-21 14:10:00,2.02085,2.02145,2.02075,2.02145,63100000.0
2008-11-21 14:11:00,2.0214,2.022,2.02135,2.02185,35800000.0
2008-11-21 14:12:00,2.0218,2.022,2.02165,2.02195,95600000.0
2008-11-21 14:13:00,2.0219,2.0226,2.0217,2.0224,49500000.0
2008-11-21 14:14:00,2.0224,2.0224,2.0222,2.0224,21600000.0
2008-11-21 14:15:00,2.0224,2.0224,2.0214,2.0215,31300000.0
2008-11-21 14:16:00,2.02155,2.02275,2.02145,2.02265,121700000.0
2008-11-21 14:17:00,2.0226,2.0234,2.02225,2.0233,153500000.0
2008-11-21 14:18:00,2.02335,2.02405,2.0232,2.0239,92700000.0
2008-11-21 14:19:00,2.02395,2.0242,2.02395,2.024,31700000.0
2008-11-21 14:20:00,2.024,2.024,2.024,2.024,12000000.0
2008-11-21 14:21:00,2.024,2.0244,2.02275,2.0242,113500000.0
2008-11-21 14:22:00,2.0242,2.0247,2.02315,2.0239,77600000.0
2008-11-21 14:23:00,2.02385,2.02425,2.0238,2.024,121600000.0
2008-11-21 14:24:00,2.02395,2.02455,2.0239,2.02455,54300000.0
2008-11-21 14:25:00,2.0247,2.025,2.02465,2.0249,31100000.0
2008-11-21 14:26:00,2.0249,2.0257,2.02335,2.0255,107000000.0
2008-11-21 14:27:00,2.02515,2.0267,2.0248,2.02655,118500000.0
2008-11-21 14:28:00,2.0267,2.027,2.0251,2.0252,178000000.0
2008-11-21 14:29:00,2.0252,2.0252,2.0228,2.0239,107000000.0
2008-11-21 14:30:00,2.0239,2.02405,2.02315,2.02335,114200000.0
2008-11-21 14:31:00,2.0234,2.02375,2.0209,2.021,103000000.0
2008-11-21 14:32:00,2.021,2.02365,2.0204,2.0204,178900000.0
2008-11-21 14:33:00,2.02045,2.0206,2.0193,2.02005,152100000.0
2008-11-21 14:34:00,2.0201,2.0206,2.0189,2.02025,174800000.0
2008-11-21 14:35:00,2.02025,2.02025,2.0181,2.0189,169300000.0
2008-11-21 14:36:00,2.01875,2.0195,2.0187,2.0193,85200000.0
2008-11-21 14:37:00,2.0192,2.02045,2.0191,2.0202,84600000.0
2008-11-21 14:38:00,2.02015,2.0205,2.0197,2.0197,156300000.0
2008-11-21 14:39:00,2.0197,2.0197,2.0185,2.0185,132900000.0
2008-11-21 14:40:00,2.0185,2.01905,2.0185,2.0189,85600000.0
2008-11-21 14:41:00,2.0189,2.0189,2.0172,2.01875,143400000.0
2008-11-21 14:42:00,2.01875,2.01965,2.01875,2.01965,155100000.0
2008-11-21 14:43:00,2.0197,2.0211,2.01905,2.0209,107500000.0
2008-11-21 14:44:00,2.0207,2.02145,2.0197,2.02045,148100000.0
2008-11-21 14:45:00,2.02045,2.02145,2.0203,2.0214,91100000.0
2008-11-21 14:46:00,2.02145,2.022,2.0203,2.02055,136600000.0
2008-11-21 14:47:00,2.0206,2.0227,2.02025,2.0221,72900000.0
2008-11-21 14:48:00,2.0221,2.0226,2.022,2.022,48200000.0
2008-11-21 14:49:00,2.022,2.022,2.01965,2.0206,188000000.0
2008-11-21 14:50:00,2.02055,2.0208,2.0204,2.0206,42200000.0
2008-11-21 14:51:00,2.0206,2.0225,2.0206,2.0219,81200000.0
2008-11-21 14:52:00,2.021,2.0218,2.01955,2.0216,117500000.0
2008-11-21 14:53:00,2.02145,2.0219,2.0197,2.02025,146600000.0
2008-11-21 14:54:00,2.0203,2.02105,2.0198,2.02075,144500000.0
2008-11-21 14:55:00,2.02065,2.02195,2.02065,2.02145,65600000.0
2008-11-21 14:56:00,2.0213,2.02225,2.0213,2.02225,36700000.0
2008-11-21 14:57:00,2.0222,2.0226,2.02215,2.0222,39900000.0
2008-11-21 14:58:00,2.0222,2.0222,2.021,2.0212,111600000.0
2008-11-21 14:59:00,2.02165,2.0223,2.02105,2.0222,76300000.0
2008-11-21 15:00:00,2.02235,2.02355,2.0216,2.0223,138400000.0
2008-11-21 15:01:00,2.0224,2.0229,2.0216,2.02245,94900000.0
2008-11-21 15:02:00,2.0225,2.0229,2.02065,2.02185,83800000.0
2008-11-21 15:03:00,2.0218,2.0231,2.02165,2.0231,79500000.0
2008-11-21 15:04:00,2.0233,2.0241,2.02255,2.0239,146400000.0
2008-11-21 15:05:00,2.02395,2.0242,2.0236,2.02405,62200000.0
2008-11-21 15:06:00,2.02425,2.0244,2.0237,2.0244,56200000.0
2008-11-21 15:07:00,2.0238,2.0244,2.02365,2.02425,79800000.0
2008-11-21 15:08:00,2.02425,2.0247,2.02275,2.0229,141400000.0
2008-11-21 15:09:00,2.0229,2.0247,2.02225,2.024,123600000.0
2008-11-21 15:10:00,2.02405,2.0247,2.0237,2.0243,68200000.0
2008-11-21 15:11:00,2.0246,2.0246,2.02275,2.0237,131400000.0
2008-11-21 15:12:00,2.0237,2.0237,2.0216,2.0225,193100000.0
2008-11-21 15:13:00,2.0224,2.0232,2.0214,2.023,174900000.0
2008-11-21 15:14:00,2.023,2.02715,2.023,2.02715,131800000.0
2008-11-21 15:15:00,2.0272,2.02795,2.0268,2.02785,145700000.0
2008-11-21 15:16:00,2.0275,2.02905,2.02735,2.0286,157200000.0
2008-11-21 15:17:00,2.0286,2.02935,2.02785,2.02855,130100000.0
2008-11-21 15:18:00,2.0285,2.0292,2.0281,2.02895,100100000.0
2008-11-21 15:19:00,2.02885,2.0291,2.0271,2.02795,113100000.0
2008-11-21 15:20:00,2.02795,2.02925,2.02765,2.02915,105600000.0
2008-11-21 15:21:00,2.0291,2.0294,2.0289,2.0294,62100000.0
2008-11-21 15:22:00,2.02935,2.02945,2.0292,2.02935,32400000.0
2008-11-21 15:23:00,2.0293,2.02955,2.0292,2.0292,40600000.0
2008-11-21 15:24:00,2.0292,2.0308,2.0292,2.03065,115200000.0
2008-11-21 15:25:00,2.0306,2.0306,2.0265,2.02865,334600000.0
2008-11-21 15:26:00,2.0285,2.02935,2.0282,2.0291,178400000.0
2008-11-21 15:27:00,2.02905,2.0293,2.0278,2.0293,117800000.0
2008-11-21 15:28:00,2.0292,2.0293,2.0273,2.02795,133900000.0
2008-11-21 15:29:00,2.02795,2.0285,2.0268,2.02695,141200000.0
2008-11-21 15:30:00,2.0271,2.0306,2.02655,2.0306,196500000.0
2008-11-21 15:31:00,2.03075,2.03105,2.02725,2.028,187000000.0
2008-11-21 15:32:00,2.028,2.0283,2.02625,2.02755,131400000.0
2008-11-21 15:33:00,2.0276,2.0281,2.0249,2.02545,180900000.0
2008-11-21 15:34:00,2.0253,2.0286,2.0253,2.0286,202900000.0
2008-11-21 15:35:00,2.0287,2.0288,2.02635,2.0275,220600000.0
2008-11-21 15:36:00,2.02765,2.0277,2.02605,2.0272,210200001.0
2008-11-21 15:37:00,2.0272,2.028,2.0249,2.02605,326200000.0
2008-11-21 15:38:00,2.02605,2.0262,2.02475,2.0249,154400000.0
2008-11-21 15:39:00,2.0249,2.02665,2.0241,2.02595,197200000.0
2008-11-21 15:40:00,2.025,2.025,2.02185,2.0237,213000000.0
2008-11-21 15:41:00,2.02375,2.024,2.023,2.02355,120800000.0
2008-11-21 15:42:00,2.0235,2.0239,2.02195,2.0226,164600000.0
2008-11-21 15:43:00,2.0227,2.0231,2.0217,2.02225,185000000.0
2008-11-21 15:44:00,2.0221,2.02515,2.022,2.0249,215000000.0
2008-11-21 15:45:00,2.02495,2.02525,2.02325,2.0237,74000000.0
2008-11-21 15:46:00,2.0237,2.0238,2.022,2.02245,130000000.0
2008-11-21 15:47:00,2.0224,2.02345,2.02125,2.0213,149800000.0
2008-11-21 15:48:00,2.0212,2.0238,2.02075,2.0223,225600000.0
2008-11-21 15:49:00,2.0224,2.0231,2.02215,2.02215,93600000.0
2008-11-21 15:50:00,2.02245,2.02255,2.01885,2.0203,193200000.0
2008-11-21 15:51:00,2.02025,2.0209,2.01915,2.0202,199000000.0
2008-11-21 15:52:00,2.02025,2.0208,2.01905,2.01985,184600000.0
2008-11-21 15:53:00,2.0198,2.0198,2.01775,2.0178,526200000.0
2008-11-21 15:54:00,2.01785,2.0206,2.01785,2.0201,236800000.0
2008-11-21 15:55:00,2.0204,2.02145,2.0195,2.02,250400000.0
2008-11-21 15:56:00,2.02035,2.02035,2.01855,2.0188,166000000.0
2008-11-21 15:57:00,2.0186,2.0202,2.0177,2.01845,220200000.0
2008-11-21 15:58:00,2.0186,2.0199,2.0166,2.0173,354400000.0
2008-11-21 15:59:00,2.01735,2.0194,2.0171,2.0194,219000000.0
2008-11-21 16:00:00,2.0194,2.0195,2.0179,2.0179,132800000.0
2008-11-21 16:01:00,2.0179,2.01855,2.0162,2.01715,198800000.0
2008-11-21 16:02:00,2.0176,2.01795,2.01595,2.0176,258800000.0
2008-11-21 16:03:00,2.0177,2.018,2.0156,2.0171,184800000.0
2008-11-21 16:04:00,2.0171,2.01805,2.01655,2.0168,236400000.0
2008-11-21 16:05:00,2.01675,2.0191,2.0156,2.0187,177600000.0
2008-11-21 16:06:00,2.01825,2.0194,2.01765,2.0191,90200000.0
2008-11-21 16:07:00,2.019,2.01915,2.01855,2.01885,126200000.0
2008-11-21 16:08:00,2.01885,2.0203,2.0183,2.01905,117200000.0
2008-11-21 16:09:00,2.0192,2.0205,2.0185,2.01965,205800000.0
2008-11-21 16:10:00,2.01965,2.02035,2.0191,2.0203,135400000.0
2008-11-21 16:11:00,2.02035,2.0207,2.0193,2.01965,126400000.0
2008-11-21 16:12:00,2.01985,2.0211,2.0195,2.01995,281200000.0
2008-11-21 16:13:00,2.02015,2.0222,2.02,2.022,106000000.0
2008-11-21 16:14:00,2.0226,2.02305,2.02125,2.02155,272000000.0
2008-11-21 16:15:00,2.0216,2.0229,2.02135,2.02275,180600000.0
2008-11-21 16:16:00,2.0228,2.02285,2.0218,2.02225,119600000.0
2008-11-21 16:17:00,2.0223,2.0223,2.02055,2.02125,225200000.0
2008-11-21 16:18:00,2.0214,2.0238,2.0213,2.0236,243600001.0
2008-11-21 16:19:00,2.0236,2.0237,2.0224,2.0229,280800000.0
2008-11-21 16:20:00,2.02285,2.02295,2.0223,2.0224,209400000.0
2008-11-21 16:21:00,2.0224,2.02305,2.0224,2.02295,241199999.0
2008-11-21 16:22:00,2.023,2.0243,2.0228,2.0235,200400000.0
2008-11-21 16:23:00,2.0235,2.0242,2.0224,2.02325,219600000.0
2008-11-21 16:24:00,2.02325,2.02335,2.02085,2.02085,136200000.0
2008-11-21 16:25:00,2.02085,2.02195,2.02085,2.0214,164600000.0
2008-11-21 16:26:00,2.0214,2.0216,2.0214,2.02155,84200000.0
2008-11-21 16:27:00,2.0215,2.02335,2.0215,2.0222,197600000.0
2008-11-21 16:28:00,2.0222,2.02255,2.0214,2.0214,182800000.0
2008-11-21 16:29:00,2.0214,2.0222,2.0213,2.02165,187400000.0
2008-11-21 16:30:00,2.02165,2.0227,2.02075,2.02195,166800000.0
2008-11-21 16:31:00,2.02195,2.02245,2.02145,2.02215,141200000.0
2008-11-21 16:32:00,2.02235,2.02235,2.0181,2.01855,172800000.0
2008-11-21 16:33:00,2.01855,2.02045,2.0184,2.0196,235400000.0
2008-11-21 16:34:00,2.0197,2.01985,2.0186,2.0186,139000000.0
2008-11-21 16:35:00,2.01735,2.01905,2.01625,2.01875,235799999.0
2008-11-21 16:36:00,2.01885,2.01885,2.01765,2.01795,251400001.0
2008-11-21 16:37:00,2.01815,2.01945,2.0174,2.0194,198200000.0
2008-11-21 16:38:00,2.0193,2.02075,2.01905,2.0206,116400000.0
2008-11-21 16:39:00,2.02055,2.02165,2.0201,2.0204,184800000.0
2008-11-21 16:40:00,2.0204,2.022,2.0204,2.0217,229600000.0
2008-11-21 16:41:00,2.0217,2.0217,2.0205,2.0214,165000000.0
2008-11-21 16:42:00,2.0214,2.02185,2.0199,2.0214,181200000.0
2008-11-21 16:43:00,2.0212,2.0217,2.0204,2.0204,160400000.0
2008-11-21 16:44:00,2.0204,2.0212,2.01875,2.0193,257800000.0
2008-11-21 16:45:00,2.0193,2.0193,2.0167,2.0168,215600000.0
2008-11-21 16:46:00,2.01685,2.01835,2.01685,2.01785,112800000.0
2008-11-21 16:47:00,2.0178,2.01795,2.0169,2.0178,120200000.0
2008-11-21 16:48:00,2.0178,2.018,2.0166,2.01755,139000000.0
2008-11-21 16:49:00,2.0177,2.0191,2.01635,2.0191,199400000.0
2008-11-21 16:50:00,2.01925,2.02085,2.0173,2.01995,237800000.0
2008-11-21 16:51:00,2.02,2.02125,2.02,2.0205,151200000.0
2008-11-21 16:52:00,2.0204,2.0209,2.0195,2.0196,188599999.0
2008-11-21 16:53:00,2.01955,2.02175,2.01945,2.02135,270200000.0
2008-11-21 16:54:00,2.02135,2.0252,2.01955,2.0252,243400000.0
2008-11-21 16:55:00,2.0252,2.02765,2.0229,2.0271,247600000.0
2008-11-21 16:56:00,2.0271,2.0286,2.02665,2.02835,196200000.0
2008-11-21 16:57:00,2.0278,2.02985,2.0275,2.0275,240600000.0
2008-11-21 16:58:00,2.0275,2.02925,2.02605,2.02915,341800000.0
2008-11-21 16:59:00,2.02925,2.0294,2.0272,2.02725,248200000.0
2008-11-21 17:00:00,2.02665,2.02835,2.02665,2.0282,261000000.0
2008-11-21 17:01:00,2.0282,2.03275,2.02765,2.03065,250200000.0
2008-11-21 17:02:00,2.03055,2.03105,2.02785,2.028,324000000.0
2008-11-21 17:03:00,2.02805,2.0301,2.02785,2.0296,163200000.0
2008-11-21 17:04:00,2.0296,2.02965,2.0248,2.0267,284200000.0
2008-11-21 17:05:00,2.0268,2.02725,2.02535,2.0254,276200000.0
2008-11-21 17:06:00,2.02505,2.0262,2.02365,2.0253,303000000.0
2008-11-21 17:07:00,2.02535,2.02555,2.024,2.02455,201400000.0
2008-11-21 17:08:00,2.0246,2.0255,2.0241,2.02465,125200000.0
2008-11-21 17:09:00,2.02455,2.0249,2.02285,2.02375,158800000.0
2008-11-21 17:10:00,2.0237,2.0253,2.0232,2.0249,233600000.0
2008-11-21 17:11:00,2.0248,2.02745,2.0248,2.02705,137200000.0
2008-11-21 17:12:00,2.02695,2.0276,2.0262,2.0267,174800000.0
2008-11-21 17:13:00,2.0259,2.02655,2.02525,2.0262,144400000.0
2008-11-21 17:14:00,2.02615,2.02955,2.02605,2.02845,200000000.0
2008-11-21 17:15:00,2.0283,2.0301,2.0281,2.0298,189200000.0
2008-11-21 17:16:00,2.03005,2.03015,2.02835,2.0287,152200000.0
2008-11-21 17:17:00,2.0287,2.0287,2.0262,2.0262,410200017.0
2008-11-21 17:18:00,2.0262,2.02845,2.02545,2.02545,457000005.0
2008-11-21 17:19:00,2.02555,2.0274,2.0247,2.02695,167800000.0
2008-11-21 17:20:00,2.02705,2.0275,2.02395,2.02645,252200000.0
2008-11-21 17:21:00,2.0263,2.0291,2.02585,2.02665,210800000.0
2008-11-21 17:22:00,2.02665,2.02785,2.0243,2.0243,191200000.0
2008-11-21 17:23:00,2.0243,2.02605,2.023,2.0258,201400000.0
2008-11-21 17:24:00,2.026,2.02675,2.02435,2.02475,222400000.0
2008-11-21 17:25:00,2.0247,2.0247,2.0224,2.0245,186000000.0
2008-11-21 17:26:00,2.02445,2.02465,2.02095,2.02125,250400000.0
2008-11-21 17:27:00,2.02115,2.02415,2.0193,2.0193,315200000.0
2008-11-21 17:28:00,2.0197,2.0209,2.0181,2.0194,259599999.0
2008-11-21 17:29:00,2.0193,2.02055,2.01775,2.0181,322400000.0
2008-11-21 17:30:00,2.01825,2.01885,2.01485,2.0167,255000000.0
2008-11-21 17:31:00,2.0167,2.0174,2.0146,2.0155,253000000.0
2008-11-21 17:32:00,2.0153,2.0154,2.0132,2.01425,270600000.0
2008-11-21 17:33:00,2.01425,2.01655,2.0128,2.01655,242600000.0
2008-11-21 17:34:00,2.01635,2.0188,2.01545,2.0169,242800000.0
2008-11-21 17:35:00,2.0172,2.01815,2.0149,2.0157,240800000.0
2008-11-21 17:36:00,2.01575,2.0169,2.0157,2.0157,168800000.0
2008-11-21 17:37:00,2.0159,2.01665,2.0142,2.01465,139800000.0
2008-11-21 17:38:00,2.01475,2.01715,2.01475,2.01615,325000000.0
2008-11-21 17:39:00,2.0161,2.01645,2.01515,2.0152,211400000.0
2008-11-21 17:40:00,2.0152,2.0159,2.0138,2.0138,240800000.0
2008-11-21 17:41:00,2.0141,2.01495,2.0136,2.01405,191800000.0
2008-11-21 17:42:00,2.014,2.01535,2.0136,2.0141,108000000.0
2008-11-21 17:43:00,2.0142,2.0148,2.0129,2.0131,218200000.0
2008-11-21 17:44:00,2.0131,2.01395,2.0126,2.0132,173800000.0
2008-11-21 17:45:00,2.01325,2.01345,2.0125,2.0131,244400000.0
2008-11-21 17:46:00,2.01295,2.0131,2.01215,2.01265,142800000.0
2008-11-21 17:47:00,2.01275,2.0128,2.0079,2.0086,275000000.0
2008-11-21 17:48:00,2.0079,2.00955,2.00705,2.00865,173000000.0
2008-11-21 17:49:00,2.00885,2.00885,2.00495,2.0056,365000000.0
2008-11-21 17:50:00,2.00555,2.0067,2.0047,2.0059,380200000.0
2008-11-21 17:51:00,2.006,2.0067,2.0051,2.0064,494800000.0
2008-11-21 17:52:00,2.0064,2.00795,2.0062,2.0064,402600000.0
2008-11-21 17:53:00,2.0064,2.0084,2.0064,2.0074,458000000.0
2008-11-21 17:54:00,2.0074,2.0087,2.0063,2.00705,332000000.0
2008-11-21 17:55:00,2.00715,2.0109,2.00685,2.01015,311600000.0
2008-11-21 17:56:00,2.0101,2.01085,2.0085,2.01085,163800000.0
2008-11-21 17:57:00,2.01075,2.01155,2.00865,2.0089,258000000.0
2008-11-21 17:58:00,2.0089,2.0107,2.0087,2.00995,339800000.0
2008-11-21 17:59:00,2.01,2.0253,2.00995,2.02145,380600000.0
2008-11-21 18:00:00,2.0214,2.02245,2.0199,2.02015,222800000.0
2008-11-21 18:01:00,2.02015,2.02275,2.01615,2.0179,231200000.0
2008-11-21 18:02:00,2.0179,2.01975,2.0164,2.01895,385200000.0
2008-11-21 18:03:00,2.019,2.01965,2.01585,2.0161,319200000.0
2008-11-21 18:04:00,2.0162,2.01795,2.01335,2.0157,244200000.0
2008-11-21 18:05:00,2.0157,2.01595,2.01035,2.01105,219199999.0
2008-11-21 18:06:00,2.01095,2.0135,2.0087,2.0119,307400000.0
2008-11-21 18:07:00,2.0119,2.01195,2.0081,2.009,266400000.0
2008-11-21 18:08:00,2.00915,2.00925,2.00695,2.00925,303600000.0
2008-11-21 18:09:00,2.0088,2.0094,2.00565,2.0088,253800000.0
2008-11-21 18:10:00,2.00885,2.0106,2.004,2.0051,409000000.0
2008-11-21 18:11:00,2.00505,2.007,2.0041,2.0043,335200000.0
2008-11-21 18:12:00,2.0042,2.00475,2.0032,2.0032,149000000.0
2008-11-21 18:13:00,2.0032,2.00355,1.99975,2.0017,191000000.0
2008-11-21 18:14:00,2.0016,2.00395,2.00155,2.0017,292200000.0
2008-11-21 18:15:00,2.0017,2.0046,2.0017,2.00355,347200000.0
2008-11-21 18:16:00,2.0032,2.00445,2.00175,2.0023,244400000.0
2008-11-21 18:17:00,2.0022,2.0037,2.00035,2.00035,276000000.0
2008-11-21 18:18:00,2.0003,2.0025,1.99965,2.001,381600000.0
2008-11-21 18:19:00,2.001,2.0026,2.001,2.00165,204000000.0
2008-11-21 18:20:00,2.0018,2.00365,2.0018,2.003,324600000.0
2008-11-21 18:21:00,2.003,2.003,2.0002,2.0019,309000000.0
2008-11-21 18:22:00,2.0018,2.00255,2.00055,2.00185,266600000.0
2008-11-21 18:23:00,2.0014,2.0037,2.0012,2.0036,256600000.0
2008-11-21 18:24:00,2.00395,2.0044,1.999,1.99915,259000000.0
2008-11-21 18:25:00,1.9992,2.00265,1.99895,2.00235,205800000.0
2008-11-21 18:26:00,2.00235,2.00405,2.00235,2.00405,232400000.0
2008-11-21 18:27:00,2.0041,2.0067,2.0033,2.0059,362399995.0
2008-11-21 18:28:00,2.0059,2.00695,2.0054,2.00555,196399999.0
2008-11-21 18:29:00,2.0057,2.0138,2.00535,2.01205,220600000.0
2008-11-21 18:30:00,2.0121,2.0161,2.01005,2.01295,416000000.0
2008-11-21 18:31:00,2.01275,2.0137,2.01155,2.0119,256400000.0
2008-11-21 18:32:00,2.012,2.0135,2.0119,2.0135,248400000.0
2008-11-21 18:33:00,2.01365,2.01435,2.00975,2.0122,228800000.0
2008-11-21 18:34:00,2.0122,2.01275,2.0109,2.0122,336800000.0
2008-11-21 18:35:00,2.0126,2.01535,2.0119,2.01445,350400000.0
2008-11-21 18:36:00,2.01435,2.01445,2.012,2.012,246800000.0
2008-11-21 18:37:00,2.01215,2.01395,2.0109,2.0109,252800002.0
2008-11-21 18:38:00,2.0109,2.0109,2.0036,2.00595,319600002.0
2008-11-21 18:39:00,2.00585,2.0105,2.00515,2.0077,626000000.0
2008-11-21 18:40:00,2.0077,2.0083,2.00715,2.00765,182200000.0
2008-11-21 18:41:00,2.00765,2.00765,2.00175,2.00415,267400000.0
2008-11-21 18:42:00,2.0042,2.00485,2.0016,2.0016,144000000.0
2008-11-21 18:43:00,2.0016,2.00355,2.00155,2.0031,173000000.0
2008-11-21 18:44:00,2.003,2.0039,2.0017,2.0039,134400000.0
2008-11-21 18:45:00,2.0039,2.00465,2.00195,2.00305,165000000.0
2008-11-21 18:46:00,2.00295,2.0043,2.0022,2.00265,144600000.0
2008-11-21 18:47:00,2.003,2.0039,2.00225,2.00225,123400000.0
2008-11-21 18:48:00,2.00255,2.0054,2.00185,2.002,159000000.0
2008-11-21 18:49:00,2.00205,2.00425,2.00185,2.003,132000000.0
2008-11-21 18:50:00,2.003,2.00435,2.00265,2.00275,95000000.0
2008-11-21 18:51:00,2.00255,2.0054,2.0018,2.004,188200000.0
2008-11-21 18:52:00,2.0041,2.0056,2.00405,2.0044,83000000.0
2008-11-21 18:53:00,2.00455,2.005,2.00355,2.00475,103200000.0
2008-11-21 18:54:00,2.0046,2.0063,2.0046,2.0056,141200000.0
2008-11-21 18:55:00,2.0056,2.0056,2.0037,2.0046,290200000.0
2008-11-21 18:56:00,2.00445,2.00585,2.00395,2.0051,89200000.0
2008-11-21 18:57:00,2.00515,2.0055,2.00385,2.004,163800000.0
2008-11-21 18:58:00,2.004,2.00595,2.00295,2.0054,228000000.0
2008-11-21 18:59:00,2.0054,2.00605,2.00305,2.00355,196200000.0
2008-11-21 19:00:00,2.0036,2.004,2.00305,2.0037,178600000.0
2008-11-21 19:01:00,2.0039,2.0109,2.00365,2.00755,283600000.0
2008-11-21 19:02:00,2.00765,2.00765,2.0031,2.0045,88000000.0
2008-11-21 19:03:00,2.0043,2.00615,2.0035,2.005,150600000.0
2008-11-21 19:04:00,2.00485,2.0054,2.00365,2.0039,366400000.0
2008-11-21 19:05:00,2.0039,2.0043,2.0024,2.0027,92400000.0
2008-11-21 19:06:00,2.0028,2.0039,2.00265,2.0033,89000000.0
2008-11-21 19:07:00,2.00345,2.00395,2.00235,2.0029,138800000.0
2008-11-21 19:08:00,2.0029,2.00325,2.00065,2.00295,186600000.0
2008-11-21 19:09:00,2.003,2.003,2.00045,2.0017,559400000.0
2008-11-21 19:10:00,2.00175,2.00185,1.99825,1.9994,319200000.0
2008-11-21 19:11:00,1.9994,2.0006,1.99765,2.00045,371800000.0
2008-11-21 19:12:00,2.0006,2.0015,2.0003,2.0006,193800000.0
2008-11-21 19:13:00,2.0006,2.00165,1.99945,2.0002,303800002.0
2008-11-21 19:14:00,2.00035,2.0013,1.99915,2.0004,108000000.0
2008-11-21 19:15:00,2.0004,2.0008,1.99795,1.9998,155000000.0
2008-11-21 19:16:00,1.99995,2.00055,1.99715,1.9972,161400000.0
2008-11-21 19:17:00,1.9972,1.99835,1.99715,1.998,118600000.0
2008-11-21 19:18:00,1.99795,1.9989,1.9977,1.998,187400000.0
2008-11-21 19:19:00,1.99805,1.99895,1.9979,1.998,120800000.0
2008-11-21 19:20:00,1.998,1.9995,1.998,1.99945,42400000.0
2008-11-21 19:21:00,1.9997,1.9997,1.9954,1.997,130400000.0
2008-11-21 19:22:00,1.9969,1.9983,1.9969,1.9978,61400000.0
2008-11-21 19:23:00,1.99795,1.99825,1.9952,1.99535,165600000.0
2008-11-21 19:24:00,1.99535,1.9971,1.99525,1.99665,77400000.0
2008-11-21 19:25:00,1.9967,1.99805,1.9957,1.99625,100800000.0
2008-11-21 19:26:00,1.99615,1.99785,1.9939,1.9974,123200000.0
2008-11-21 19:27:00,1.9976,1.9987,1.99705,1.9983,58800000.0
2008-11-21 19:28:00,1.99835,1.99845,1.9974,1.99795,51800000.0
2008-11-21 19:29:00,1.9976,1.99805,1.99705,1.9973,80200000.0
2008-11-21 19:30:00,1.99745,1.9975,1.996,1.9972,86600000.0
2008-11-21 19:31:00,1.99735,1.99785,1.996,1.9968,91800000.0
2008-11-21 19:32:00,1.9969,1.99725,1.99645,1.9966,141200000.0
2008-11-21 19:33:00,1.9966,1.9966,1.9951,1.9958,92600000.0
2008-11-21 19:34:00,1.9958,1.99585,1.99335,1.9938,92000000.0
2008-11-21 19:35:00,1.99385,1.99615,1.99375,1.9958,139800000.0
2008-11-21 19:36:00,1.9957,1.99655,1.99515,1.996,478000011.0
2008-11-21 19:37:00,1.99585,1.9968,1.9954,1.9955,131800000.0
2008-11-21 19:38:00,1.9955,1.9955,1.99405,1.9944,211600000.0
2008-11-21 19:39:00,1.9944,1.9949,1.9943,1.9943,86600000.0
2008-11-21 19:40:00,1.9935,1.9948,1.9935,1.9947,69200000.0
2008-11-21 19:41:00,1.9947,1.9953,1.99385,1.9939,90400000.0
2008-11-21 19:42:00,1.9939,1.9939,1.99295,1.9931,81600000.0
2008-11-21 19:43:00,1.9931,1.99465,1.9931,1.9939,105800000.0
2008-11-21 19:44:00,1.99405,1.9943,1.99385,1.9942,81000000.0
2008-11-21 19:45:00,1.9943,1.996,1.99365,1.99595,58200000.0
2008-11-21 19:46:00,1.99555,1.9957,1.99515,1.9953,149200000.0
2008-11-21 19:47:00,1.9953,1.9953,1.99425,1.9949,36000000.0
2008-11-21 19:48:00,1.9949,1.99635,1.9945,1.99635,103400000.0
2008-11-21 19:49:00,1.99635,1.9971,1.99455,1.99665,180600000.0
2008-11-21 19:50:00,1.99665,1.997,1.996,1.99685,66800000.0
2008-11-21 19:51:00,1.99695,1.99915,1.99695,1.9983,118400000.0
2008-11-21 19:52:00,1.9983,1.99845,1.99545,1.9956,113800000.0
2008-11-21 19:53:00,1.9957,1.99655,1.9941,1.9957,78600000.0
2008-11-21 19:54:00,1.9957,1.9957,1.99455,1.9957,318599999.0
2008-11-21 19:55:00,1.9957,1.9957,1.9943,1.9957,350799995.0
2008-11-21 19:56:00,1.9957,1.9957,1.994,1.9942,106199998.0
2008-11-21 19:57:00,1.9943,1.99645,1.994,1.9955,124200000.0
2008-11-21 19:58:00,1.9954,1.99585,1.995,1.9951,89400000.0
2008-11-21 19:59:00,1.9952,1.99525,1.9932,1.9932,133000000.0
2008-11-21 20:00:00,1.99325,1.994,1.99315,1.9936,51400000.0
2008-11-21 20:01:00,1.99355,1.9939,1.99295,1.99315,874999972.0
2008-11-21 20:02:00,1.99315,1.9956,1.99315,1.9951,88800000.0
2008-11-21 20:03:00,1.9951,1.99595,1.9951,1.9952,50200000.0
2008-11-21 20:04:00,1.9954,1.9972,1.99495,1.9972,73400000.0
2008-11-21 20:05:00,1.9973,1.9978,1.9958,1.9971,81600000.0
2008-11-21 20:06:00,1.9972,2.0014,1.9972,2.0012,105600000.0
2008-11-21 20:07:00,2.00105,2.00195,2.00005,2.00125,108800000.0
2008-11-21 20:08:00,2.00095,2.00355,2.00095,2.003,88800000.0
2008-11-21 20:09:00,2.0031,2.0031,2.00115,2.00185,162400000.0
2008-11-21 20:10:00,2.002,2.00265,2.0004,2.002,230200000.0
2008-11-21 20:11:00,2.002,2.00265,2.00065,2.00175,309800000.0
2008-11-21 20:12:00,2.0016,2.0031,2.00155,2.003,43000000.0
2008-11-21 20:13:00,2.0029,2.00305,2.0021,2.00215,44000000.0
2008-11-21 20:14:00,2.0021,2.00305,2.002,2.003,57000000.0
2008-11-21 20:15:00,2.0031,2.0035,2.0019,2.0019,193800000.0
2008-11-21 20:16:00,2.0019,2.002,2.0014,2.0016,144400000.0
2008-11-21 20:17:00,2.0016,2.0016,2.0016,2.0016,182400000.0
2008-11-21 20:18:00,2.0016,2.0018,2.0016,2.0018,79800000.0
2008-11-21 20:19:00,2.0017,2.0018,2.00075,2.0014,86200000.0
2008-11-21 20:20:00,2.0012,2.0022,1.9996,2.0022,116600000.0
2008-11-21 20:21:00,2.0022,2.00335,2.00205,2.00285,50800000.0
2008-11-21 20:22:00,2.0028,2.00365,2.0028,2.00335,48800000.0
2008-11-21 20:23:00,2.00325,2.00605,2.0023,2.0046,119600000.0
2008-11-21 20:24:00,2.00415,2.00715,2.00415,2.0052,141200000.0
2008-11-21 20:25:00,2.0052,2.0059,2.0051,2.0056,93000000.0
2008-11-21 20:26:00,2.00565,2.0072,2.0054,2.0063,122000000.0
2008-11-21 20:27:00,2.0062,2.007,2.006,2.0066,80000000.0
2008-11-21 20:28:00,2.00645,2.00715,2.0063,2.0069,102400000.0
2008-11-21 20:29:00,2.0069,2.0069,2.00455,2.0054,71000000.0
2008-11-21 20:30:00,2.0053,2.00635,2.00525,2.0061,40000000.0
2008-11-21 20:31:00,2.00605,2.0075,2.00535,2.007,93400000.0
2008-11-21 20:32:00,2.00685,2.00825,2.00625,2.0077,97000000.0
2008-11-21 20:33:00,2.00785,2.00815,2.0071,2.0076,87000000.0
2008-11-21 20:34:00,2.00745,2.01015,2.00725,2.00835,98800000.0
2008-11-21 20:35:00,2.0086,2.0115,2.00775,2.01145,73000000.0
2008-11-21 20:36:00,2.0115,2.0158,2.0114,2.0128,648799998.0
2008-11-21 20:37:00,2.0126,2.0128,2.01045,2.01085,358399989.0
2008-11-21 20:38:00,2.0109,2.01125,2.0104,2.0106,356000000.0
2008-11-21 20:39:00,2.0106,2.01265,2.0106,2.0124,86200000.0
2008-11-21 20:40:00,2.01235,2.0146,2.01195,2.01375,73400000.0
2008-11-21 20:41:00,2.0137,2.0155,2.01365,2.0146,76400000.0
2008-11-21 20:42:00,2.0145,2.0146,2.0139,2.01455,77000000.0
2008-11-21 20:43:00,2.0146,2.01475,2.01085,2.01085,147600000.0
2008-11-21 20:44:00,2.0105,2.01385,2.00965,2.01225,197800000.0
2008-11-21 20:45:00,2.01205,2.01235,2.0119,2.01215,15600000.0
2008-11-21 20:46:00,2.01225,2.01235,2.01165,2.0121,40800000.0
2008-11-21 20:47:00,2.01155,2.0117,2.011,2.0117,489400001.0
2008-11-21 20:48:00,2.0117,2.0117,2.0113,2.0113,292800000.0
2008-11-21 20:49:00,2.0114,2.0117,2.011,2.0117,368800000.0
2008-11-21 20:50:00,2.0113,2.0113,2.0101,2.0106,96799999.0
2008-11-21 20:51:00,2.01075,2.01125,2.0103,2.01035,67000000.0
2008-11-21 20:52:00,2.0103,2.01055,2.01005,2.0102,95200000.0
2008-11-21 20:53:00,2.0102,2.0102,2.01,2.0102,116800000.0
2008-11-21 20:54:00,2.0102,2.0102,2.00895,2.0091,41600000.0
2008-11-21 20:55:00,2.0092,2.0094,2.00865,2.00925,44800000.0
2008-11-21 20:56:00,2.0092,2.0097,2.00885,2.0094,237200000.0
2008-11-21 20:57:00,2.0095,2.0114,2.0095,2.0107,116700000.0
2008-11-21 20:58:00,2.0106,2.01275,2.00825,2.0126,285200000.0
2008-11-21 20:59:00,2.0124,2.0153,2.01165,2.0149,219400000.0
2008-11-21 21:00:00,2.01505,2.0162,2.01395,2.0147,164200000.0
2008-11-21 21:01:00,2.0148,2.0191,2.01455,2.0187,105800000.0
2008-11-21 21:02:00,2.01875,2.0197,2.0159,2.01665,103400000.0
2008-11-21 21:03:00,2.0166,2.01725,2.0163,2.0169,100000000.0
2008-11-21 21:04:00,2.0169,2.0169,2.0141,2.01445,101600001.0
2008-11-21 21:05:00,2.0145,2.0145,2.0135,2.0137,80400000.0
2008-11-21 21:06:00,2.01375,2.01375,2.0115,2.0122,179000000.0
2008-11-21 21:07:00,2.0119,2.0136,2.0118,2.013,228600000.0
2008-11-21 21:08:00,2.0127,2.01385,2.012,2.0122,147200000.0
2008-11-21 21:09:00,2.0122,2.015,2.0122,2.0145,100800000.0
2008-11-21 21:10:00,2.0141,2.01425,2.01315,2.0137,47000000.0
2008-11-21 21:11:00,2.01335,2.0135,2.0128,2.0128,99600000.0
2008-11-21 21:12:00,2.0129,2.01375,2.0128,2.0134,73000000.0
2008-11-21 21:13:00,2.01345,2.0141,2.01345,2.0141,38000000.0
2008-11-21 21:14:00,2.01415,2.01705,2.01385,2.0165,174600000.0
2008-11-21 21:15:00,2.01675,2.0183,2.01345,2.0183,262300002.0
2008-11-21 21:16:00,2.01835,2.0184,2.0171,2.0172,36400000.0
2008-11-21 21:17:00,2.0172,2.0172,2.01465,2.0169,387000001.0
2008-11-21 21:18:00,2.01575,2.0172,2.01575,2.0172,204600003.0
2008-11-21 21:19:00,2.0172,2.0172,2.01345,2.0141,105800000.0
2008-11-21 21:20:00,2.01385,2.01455,2.00985,2.0109,164200000.0
2008-11-21 21:21:00,2.01125,2.01185,2.0111,2.01135,42800000.0
2008-11-21 21:22:00,2.0113,2.01195,2.0079,2.00935,129000000.0
2008-11-21 21:23:00,2.0087,2.0113,2.0078,2.0113,158400000.0
2008-11-21 21:24:00,2.0113,2.01295,2.0105,2.0119,185000000.0
2008-11-21 21:25:00,2.01205,2.0142,2.0106,2.0136,161800000.0
2008-11-21 21:26:00,2.01345,2.0163,2.01305,2.0156,114200000.0
2008-11-21 21:27:00,2.01565,2.016,2.0141,2.01505,121600000.0
2008-11-21 21:28:00,2.01425,2.0146,2.0141,2.0143,46400000.0
2008-11-21 21:29:00,2.0143,2.0143,2.0102,2.0133,125600000.0
2008-11-21 21:30:00,2.01345,2.01665,2.01285,2.01665,158600000.0
2008-11-21 21:31:00,2.01625,2.0169,2.0154,2.0156,103800000.0
2008-11-21 21:32:00,2.0156,2.0156,2.0127,2.01435,137400000.0
2008-11-21 21:33:00,2.01455,2.01605,2.01395,2.0152,131400000.0
2008-11-21 21:34:00,2.01485,2.01595,2.0148,2.0152,112800000.0
2008-11-21 21:35:00,2.0151,2.0168,2.0132,2.01675,304500004.0
2008-11-21 21:36:00,2.0169,2.01985,2.0169,2.0187,235100000.0
2008-11-21 21:37:00,2.0187,2.0187,2.0166,2.0171,136000000.0
2008-11-21 21:38:00,2.0171,2.0196,2.0169,2.01945,100000000.0
2008-11-21 21:39:00,2.01935,2.02095,2.01875,2.0208,65800000.0
2008-11-21 21:40:00,2.02075,2.02705,2.02025,2.02555,143300000.0
2008-11-21 21:41:00,2.0259,2.02615,2.0253,2.0254,53000000.0
2008-11-21 21:42:00,2.0256,2.0278,2.0245,2.0251,125800000.0
2008-11-21 21:43:00,2.0252,2.02855,2.0247,2.02755,162600000.0
2008-11-21 21:44:00,2.02785,2.0284,2.0251,2.0254,584600002.0
2008-11-21 21:45:00,2.0255,2.02665,2.0255,2.0261,232399999.0
2008-11-21 21:46:00,2.0261,2.0261,2.0208,2.0232,245799998.0
2008-11-21 21:47:00,2.02395,2.02495,2.0221,2.0246,160000000.0
2008-11-21 21:48:00,2.0225,2.02385,2.0212,2.0227,140300000.0
2008-11-21 21:49:00,2.0228,2.0228,2.0212,2.0213,139600000.0
2008-11-21 21:50:00,2.0213,2.02165,2.0185,2.01895,129800000.0
2008-11-21 21:51:00,2.01925,2.0197,2.0159,2.01785,180800000.0
2008-11-21 21:52:00,2.01785,2.02155,2.0172,2.02155,169400000.0
2008-11-21 21:53:00,2.02175,2.02245,2.0207,2.02105,89000000.0
2008-11-21 21:54:00,2.021,2.02115,2.0206,2.0207,105600000.0
2008-11-21 21:55:00,2.0207,2.02215,2.0171,2.0177,178200000.0
2008-11-21 21:56:00,2.01775,2.01935,2.01775,2.01875,75400000.0
2008-11-21 21:57:00,2.0187,2.0203,2.01825,2.0194,74200000.0
2008-11-21 21:58:00,2.0199,2.0227,2.0184,2.0225,328000000.0
2008-11-21 21:59:00,2.0224,2.0245,2.02225,2.0238,160000000.0
2008-11-21 22:00:00,2.0232,2.02525,2.02255,2.0251,95600000.0
2008-11-21 22:01:00,2.02525,2.02535,2.02365,2.02395,159400000.0
2008-11-21 22:02:00,2.0238,2.0238,2.0177,2.0205,114000000.0
2008-11-21 22:03:00,2.02045,2.02125,2.0127,2.0148,245800000.0
2008-11-21 22:04:00,2.01495,2.016,2.0124,2.013,141500000.0
2008-11-21 22:05:00,2.013,2.01325,2.01095,2.0116,116200000.0
2008-11-21 22:06:00,2.0118,2.018,2.0118,2.0168,248200000.0
2008-11-21 22:07:00,2.0166,2.0166,2.0132,2.0133,344200000.0
2008-11-21 22:08:00,2.0133,2.0133,2.01045,2.0127,92400000.0
2008-11-21 22:09:00,2.01275,2.01285,2.0119,2.01275,93800000.0
2008-11-21 22:10:00,2.01215,2.0161,2.01205,2.01425,172600000.0
2008-11-21 22:11:00,2.01445,2.0154,2.0139,2.0151,203400000.0
2008-11-21 22:12:00,2.0151,2.0151,2.014,2.0146,160400000.0
2008-11-21 22:13:00,2.01465,2.01475,2.0096,2.0096,186600000.0
2008-11-21 22:14:00,2.0096,2.0102,2.00945,2.0096,199400000.0
2008-11-21 22:15:00,2.0096,2.00985,2.007,2.0071,251200000.0
2008-11-21 22:16:00,2.00715,2.0092,2.00685,2.00905,185300000.0
2008-11-21 22:17:00,2.009,2.01345,2.0084,2.0105,152000000.0
2008-11-21 22:18:00,2.0105,2.01245,2.0095,2.01005,100200000.0
2008-11-21 22:19:00,2.0096,2.0096,2.008,2.0085,159200000.0
2008-11-21 22:20:00,2.0085,2.00875,2.0031,2.0046,268800001.0
2008-11-21 22:21:00,2.0041,2.0054,2.0041,2.0045,72000000.0
2008-11-21 22:22:00,2.0045,2.00695,2.00435,2.00625,247000000.0
2008-11-21 22:23:00,2.00635,2.0073,2.0062,2.0066,166200000.0
2008-11-21 22:24:00,2.0066,2.00705,2.00465,2.007,108200000.0
2008-11-21 22:25:00,2.0066,2.00855,2.00505,2.00855,144400000.0
2008-11-21 22:26:00,2.00835,2.0096,2.0071,2.0071,68200000.0
2008-11-21 22:27:00,2.0071,2.0082,2.0065,2.00815,263800000.0
2008-11-21 22:28:00,2.0081,2.00925,2.00595,2.0067,89800000.0
2008-11-21 22:29:00,2.00655,2.0069,2.0061,2.0063,92200000.0
2008-11-21 22:30:00,2.0063,2.0068,2.00375,2.0066,144400000.0
2008-11-21 22:31:00,2.0066,2.0066,2.00425,2.0047,65800000.0
2008-11-21 22:32:00,2.00475,2.00545,2.00435,2.00495,56000000.0
2008-11-21 22:33:00,2.0049,2.0059,2.0045,2.00575,66000000.0
2008-11-21 22:34:00,2.0057,2.00575,2.0025,2.0026,235600000.0
2008-11-21 22:35:00,2.0026,2.0026,1.99995,2.00025,84800000.0
2008-11-21 22:36:00,2.0003,2.0025,2.0003,2.00155,85000000.0
2008-11-21 22:37:00,2.0015,2.00205,1.99645,1.99685,199400000.0
2008-11-21 22:38:00,1.9969,1.9995,1.9969,1.99905,90000000.0
2008-11-21 22:39:00,1.99905,1.99955,1.997,1.99725,164200000.0
2008-11-21 22:40:00,1.99715,1.9995,1.9968,1.99885,100000000.0
2008-11-21 22:41:00,1.99885,1.9993,1.9958,1.9986,295599995.0
2008-11-21 22:42:00,1.99885,1.99895,1.9952,1.9962,192600000.0
2008-11-21 22:43:00,1.9961,1.99725,1.99565,1.9966,116000000.0
2008-11-21 22:44:00,1.9966,1.99715,1.9947,1.99485,163600000.0
2008-11-21 22:45:00,1.99475,1.9955,1.9912,1.9949,293200000.0
2008-11-21 22:46:00,1.995,1.99785,1.995,1.997,106800000.0
2008-11-21 22:47:00,1.997,1.99995,1.997,1.99845,200400000.0
2008-11-21 22:48:00,1.9985,1.999,1.99755,1.9977,387200000.0
2008-11-21 22:49:00,1.9978,1.99795,1.9977,1.9977,415000000.0
2008-11-21 22:50:00,1.9977,1.9989,1.9977,1.9989,229000000.0
2008-11-21 22:51:00,1.9991,1.99915,1.994,1.99405,100400000.0
2008-11-21 22:52:00,1.99405,1.99665,1.99255,1.9931,104400000.0
2008-11-21 22:53:00,1.9932,1.99505,1.9929,1.9934,248000000.0
2008-11-21 22:54:00,1.9934,1.99795,1.9934,1.9958,91400000.0
2008-11-21 22:55:00,1.9958,1.9958,1.9934,1.9946,90200000.0
2008-11-21 22:56:00,1.99475,1.99545,1.9945,1.99475,30000000.0
2008-11-21 22:57:00,1.99465,1.9967,1.99445,1.99515,51000000.0
2008-11-21 22:58:00,1.9955,1.9969,1.99535,1.99645,42000000.0
2008-11-21 22:59:00,1.9967,1.9971,1.99535,1.99535,60000000.0
2008-11-21 23:00:00,1.9951,1.99585,1.9936,1.9943,96800000.0
2008-11-21 23:01:00,1.99345,1.99345,1.99115,1.9918,88800000.0
2008-11-21 23:02:00,1.9917,1.99175,1.9898,1.9915,44800000.0
2008-11-21 23:03:00,1.99165,1.99335,1.9913,1.9914,76000000.0
2008-11-21 23:04:00,1.9914,1.99325,1.9914,1.99325,75800000.0
2008-11-21 23:05:00,1.9947,2.0001,1.9929,1.9952,42600000.0
2008-11-21 23:06:00,1.9953,1.99535,1.99475,1.9949,48000000.0
2008-11-21 23:07:00,1.99505,1.99505,1.99295,1.99325,61200000.0
2008-11-21 23:08:00,1.99315,1.99315,1.9907,1.99265,170800000.0
2008-11-21 23:09:00,1.99225,1.9947,1.992,1.99455,53000000.0
2008-11-21 23:10:00,1.9944,1.9944,1.9937,1.9941,28000000.0
2008-11-21 23:11:00,1.99425,1.99715,1.99395,1.99715,47200000.0
2008-11-21 23:12:00,1.9968,1.9987,1.9968,1.99855,45800000.0
2008-11-21 23:13:00,1.99865,2.00065,1.9985,2.00005,31800000.0
2008-11-21 23:14:00,2.0,2.0002,1.99995,2.0,8000000.0
2008-11-21 23:15:00,2.00005,2.0002,1.9999,1.99995,8000000.0
2008-11-21 23:16:00,2.0,2.0001,1.99785,1.9979,28400000.0
2008-11-21 23:17:00,1.9976,1.9997,1.99685,1.99685,64000000.0
2008-11-21 23:18:00,1.99695,1.9982,1.9942,1.9979,96000000.0
2008-11-21 23:19:00,1.9978,1.99855,1.99735,1.99775,58200000.0
2008-11-21 23:20:00,1.99765,1.99765,1.99625,1.99625,22200000.0
2008-11-21 23:21:00,1.9964,1.9992,1.99625,1.9964,66200000.0
2008-11-21 23:22:00,1.9964,1.9964,1.9964,1.9964,88600000.0
2008-11-21 23:23:00,1.9964,1.9964,1.9933,1.99415,161000000.0
2008-11-21 23:24:00,1.99405,1.99445,1.99065,1.9917,40600000.0
2008-11-21 23:25:00,1.9918,1.9918,1.9905,1.99175,44400000.0
2008-11-21 23:26:00,1.992,1.992,1.9909,1.99125,15600000.0
2008-11-21 23:27:00,1.99185,1.99185,1.9905,1.9907,18600000.0
2008-11-21 23:28:00,1.99095,1.99175,1.98935,1.98995,30600000.0
2008-11-21 23:29:00,1.99015,1.99015,1.98925,1.98975,20200000.0
2008-11-21 23:30:00,1.9892,1.9898,1.9889,1.9891,167400002.0
2008-11-21 23:31:00,1.9891,1.98925,1.9889,1.9892,509200006.0
2008-11-21 23:32:00,1.98935,1.9894,1.9892,1.9892,17400000.0
2008-11-21 23:33:00,1.9892,1.9896,1.9892,1.9895,22000000.0
2008-11-21 23:34:00,1.98955,1.9896,1.98925,1.98945,4000000.0
2008-11-21 23:35:00,1.98885,1.989,1.98885,1.989,737199981.0
2008-11-21 23:36:00,1.9892,1.9892,1.989,1.989,350799994.0
2008-11-21 23:37:00,1.989,1.98945,1.989,1.98945,160199996.0
2008-11-21 23:38:00,1.98885,1.98885,1.98885,1.98885,79200001.0
2008-11-21 23:39:00,1.989,1.98935,1.989,1.98935,42400002.0
2008-11-21 23:40:00,1.9895,1.98985,1.98935,1.98975,26000000.0
2008-11-21 23:41:00,1.99005,1.99355,1.99,1.99355,49400000.0
2008-11-21 23:42:00,1.99375,1.9955,1.9931,1.9955,52000000.0
2008-11-21 23:43:00,1.9955,1.9983,1.99495,1.9983,40600000.0
2008-11-21 23:44:00,1.99855,1.99875,1.99755,1.9977,23000000.0
2008-11-21 23:45:00,1.9977,1.9977,1.9977,1.9977,17600000.0
2008-11-21 23:46:00,1.9977,1.9977,1.99345,1.9942,39400000.0
2008-11-21 23:47:00,1.9942,1.9942,1.9942,1.9942,48000000.0
2008-11-21 23:48:00,1.9942,1.9942,1.98865,1.99365,52600000.0
2008-11-21 23:49:00,1.9936,1.99395,1.99215,1.99395,18800000.0
2008-11-21 23:50:00,1.9942,1.9942,1.9905,1.9939,32000000.0
2008-11-21 23:51:00,1.9939,1.9939,1.9939,1.9939,19800000.0
2008-11-21 23:52:00,1.9939,1.9939,1.98985,1.9923,69000000.0
2008-11-21 23:53:00,1.9923,1.9923,1.9923,1.9923,27200000.0
2008-11-21 23:54:00,1.9923,1.9923,1.9923,1.9923,11200000.0
2008-11-21 23:55:00,1.9923,1.9923,1.9923,1.9923,16000000.0
2008-11-21 23:56:00,1.9923,1.9923,1.9923,1.9923,20800000.0
2008-11-21 23:57:00,1.9923,1.9923,1.9923,1.9923,19200000.0
2008-11-21 23:58:00,1.9923,1.9923,1.9891,1.98995,63800000.0
2008-11-21 23:59:00,1.99005,1.9924,1.98995,1.991,65000000.0
2008-11-24 00:00:00,1.9814,1.9824,1.9813,1.9824,1600000.0
2008-11-24 00:01:00,1.9825,1.9837,1.9824,1.9835,1600000.0
2008-11-24 00:02:00,1.9836,1.9853,1.9836,1.985,1600000.0
2008-11-24 00:03:00,1.9851,1.9856,1.9841,1.9841,1600000.0
2008-11-24 00:04:00,1.9861,1.9861,1.9861,1.9861,1600000.0
2008-11-24 00:05:00,1.9833,1.9862,1.9833,1.985,6400000.0
2008-11-24 00:06:00,1.9875,1.98775,1.9866,1.98775,6400000.0
2008-11-24 00:07:00,1.9876,1.98815,1.986,1.9865,28800000.0
2008-11-24 00:08:00,1.9857,1.9862,1.9857,1.9862,3200000.0
2008-11-24 00:09:00,1.98655,1.98655,1.98625,1.98625,3200000.0
2008-11-24 00:10:00,1.98605,1.98605,1.98335,1.9838,20400000.0
2008-11-24 00:11:00,1.98335,1.9847,1.98335,1.98455,9600000.0
2008-11-24 00:12:00,1.98465,1.98575,1.98325,1.98575,20400000.0
2008-11-24 00:13:00,1.9861,1.98625,1.98535,1.98605,34400000.0
2008-11-24 00:14:00,1.98615,1.98665,1.98615,1.98665,4800000.0
2008-11-24 00:15:00,1.98695,1.9872,1.9864,1.9864,19400000.0
2008-11-24 00:16:00,1.9865,1.98705,1.9865,1.98665,7400000.0
2008-11-24 00:17:00,1.98695,1.98695,1.98635,1.9865,11600000.0
2008-11-24 00:18:00,1.9865,1.9865,1.9865,1.9865,1000000.0
2008-11-24 00:19:00,1.9865,1.9865,1.9865,1.9865,1000000.0
2008-11-24 00:20:00,1.9865,1.9865,1.98595,1.98595,5000000.0
2008-11-24 00:21:00,1.9861,1.9865,1.9861,1.9865,5800000.0
2008-11-24 00:22:00,1.9865,1.9865,1.98595,1.9865,9400000.0
2008-11-24 00:23:00,1.98655,1.9868,1.98595,1.98635,8200000.0
2008-11-24 00:24:00,1.9865,1.9865,1.9833,1.9834,26600000.0
2008-11-24 00:25:00,1.9834,1.9834,1.9834,1.9834,3000000.0
2008-11-24 00:26:00,1.9834,1.9834,1.9834,1.9834,19000000.0
2008-11-24 00:27:00,1.9834,1.9834,1.9833,1.9834,28000000.0
2008-11-24 00:28:00,1.9834,1.9834,1.9834,1.9834,3000000.0
2008-11-24 00:29:00,1.9837,1.9837,1.98325,1.9834,6200000.0
2008-11-24 00:30:00,1.9834,1.9834,1.9834,1.9834,6000000.0
2008-11-24 00:31:00,1.9834,1.9834,1.97945,1.9796,47100000.0
2008-11-24 00:32:00,1.9796,1.9796,1.9796,1.9796,18000000.0
2008-11-24 00:33:00,1.9797,1.98025,1.97945,1.98025,25200000.0
2008-11-24 00:34:00,1.98015,1.98055,1.97955,1.97955,20800000.0
2008-11-24 00:35:00,1.9796,1.98015,1.9796,1.97995,15400000.0
2008-11-24 00:36:00,1.98015,1.98055,1.98,1.98055,14400000.0
2008-11-24 00:37:00,1.9804,1.9805,1.9804,1.9805,6400000.0
2008-11-24 00:38:00,1.9805,1.98195,1.9803,1.98175,26600000.0
2008-11-24 00:39:00,1.9819,1.9824,1.98175,1.9824,11200000.0
2008-11-24 00:40:00,1.9824,1.9826,1.9824,1.9826,6600000.0
2008-11-24 00:41:00,1.9827,1.9828,1.9826,1.9826,5200000.0
2008-11-24 00:42:00,1.9826,1.9836,1.9825,1.9835,61000000.0
2008-11-24 00:43:00,1.9835,1.9835,1.9835,1.9835,19200000.0
2008-11-24 00:44:00,1.9835,1.9835,1.9817,1.9821,29000000.0
2008-11-24 00:45:00,1.9821,1.9821,1.9821,1.9821,48000000.0
2008-11-24 00:46:00,1.98225,1.9829,1.98195,1.9829,31400000.0
2008-11-24 00:47:00,1.9829,1.9831,1.9829,1.9831,2600000.0
2008-11-24 00:48:00,1.9831,1.9832,1.9831,1.9832,17800000.0
2008-11-24 00:49:00,1.9832,1.9832,1.9832,1.9832,7200000.0
2008-11-24 00:50:00,1.9832,1.9837,1.98305,1.98365,46200000.0
2008-11-24 00:51:00,1.9898,1.9903,1.9885,1.9901,1000000.0
2008-11-24 00:52:00,1.99,1.9906,1.9895,1.9899,1000000.0
2008-11-24 00:53:00,1.9839,1.9839,1.9839,1.9839,1000000.0
2008-11-24 00:54:00,1.9839,1.9839,1.9839,1.9839,1600000.0
2008-11-24 00:55:00,1.9839,1.9839,1.982,1.9827,20400000.0
2008-11-24 00:56:00,1.9827,1.9827,1.98015,1.9818,38600000.0
2008-11-24 00:57:00,1.9818,1.982,1.9818,1.98185,5400000.0
2008-11-24 00:58:00,1.982,1.98215,1.982,1.9821,7400000.0
2008-11-24 00:59:00,1.9909,1.9919,1.9908,1.9917,28600000.0
2008-11-24 01:00:00,1.9821,1.9823,1.98205,1.9823,28600000.0
2008-11-24 01:01:00,1.9825,1.98355,1.9824,1.98315,84000000.0
2008-11-24 01:02:00,1.9832,1.985,1.9832,1.9849,113800000.0
2008-11-24 01:03:00,1.985,1.9855,1.985,1.9854,32800000.0
2008-11-24 01:04:00,1.9854,1.9854,1.9846,1.9846,16600000.0
2008-11-24 01:05:00,1.9846,1.98605,1.9846,1.9849,86000000.0
2008-11-24 01:06:00,1.9849,1.98505,1.9849,1.9849,53400000.0
2008-11-24 01:07:00,1.9851,1.9857,1.9849,1.9849,21600000.0
2008-11-24 01:08:00,1.985,1.985,1.9849,1.9849,4000000.0
2008-11-24 01:09:00,1.98535,1.9861,1.98535,1.98575,30600000.0
2008-11-24 01:10:00,1.98595,1.9861,1.98575,1.9861,27800000.0
2008-11-24 01:11:00,1.9861,1.98665,1.9861,1.98665,12000000.0
2008-11-24 01:12:00,1.98665,1.98665,1.98595,1.9865,28200000.0
2008-11-24 01:13:00,1.98665,1.9878,1.98595,1.9878,94600000.0
2008-11-24 01:14:00,1.98735,1.9875,1.98735,1.9875,6200000.0
2008-11-24 01:15:00,1.9875,1.9875,1.9875,1.9875,3000000.0
2008-11-24 01:16:00,1.9875,1.9876,1.9875,1.9875,26800000.0
2008-11-24 01:17:00,1.9979,1.998,1.9973,1.9974,1000000.0
2008-11-24 01:18:00,1.9875,1.9875,1.9875,1.9875,1000000.0
2008-11-24 01:19:00,1.9875,1.9875,1.9875,1.9875,9600000.0
2008-11-24 01:20:00,1.98755,1.98755,1.9875,1.9875,10200000.0
2008-11-24 01:21:00,1.9875,1.98835,1.9875,1.98805,56600000.0
2008-11-24 01:22:00,1.9879,1.98915,1.9878,1.989,101600000.0
2008-11-24 01:23:00,1.989,1.989,1.98715,1.9873,125800000.0
2008-11-24 01:24:00,1.98745,1.9883,1.98745,1.9876,91000000.0
2008-11-24 01:25:00,1.9876,1.9881,1.98745,1.9876,45800000.0
2008-11-24 01:26:00,1.9876,1.9876,1.984,1.9843,75800000.0
2008-11-24 01:27:00,1.9843,1.9858,1.98375,1.9848,80600000.0
2008-11-24 01:28:00,1.9848,1.9848,1.9834,1.98375,64000000.0
2008-11-24 01:29:00,1.9836,1.9841,1.9829,1.9838,63800000.0
2008-11-24 01:30:00,1.98395,1.9844,1.9838,1.984,39200000.0
2008-11-24 01:31:00,1.98415,1.9843,1.9792,1.981,141600000.0
2008-11-24 01:32:00,1.98125,1.98315,1.98105,1.98135,190800000.0
2008-11-24 01:33:00,1.98135,1.98375,1.9811,1.98325,188400000.0
2008-11-24 01:34:00,1.98315,1.984,1.983,1.9837,80400000.0
2008-11-24 01:35:00,1.9837,1.984,1.9836,1.9837,55200000.0
2008-11-24 01:36:00,1.9837,1.98545,1.98355,1.98545,112200000.0
2008-11-24 01:37:00,1.9855,1.9861,1.98475,1.98605,123800000.0
2008-11-24 01:38:00,1.98595,1.9861,1.9854,1.9857,44100000.0
2008-11-24 01:39:00,1.9858,1.9858,1.9856,1.9858,37200000.0
2008-11-24 01:40:00,1.9858,1.9876,1.9858,1.98735,123000000.0
2008-11-24 01:41:00,1.9875,1.9895,1.9875,1.9887,222200000.0
2008-11-24 01:42:00,1.98815,1.98815,1.9867,1.98705,81900000.0
2008-11-24 01:43:00,1.9871,1.9875,1.9855,1.9871,71400000.0
2008-11-24 01:44:00,1.9874,1.988,1.98695,1.98725,66400000.0
2008-11-24 01:45:00,1.98725,1.9889,1.9871,1.98865,102000000.0
2008-11-24 01:46:00,1.98885,1.99155,1.98865,1.9895,129600000.0
2008-11-24 01:47:00,1.9895,1.99075,1.9895,1.99035,51600000.0
2008-11-24 01:48:00,1.9904,1.99075,1.99025,1.99025,50400000.0
2008-11-24 01:49:00,1.99055,1.9917,1.99045,1.9917,58400000.0
2008-11-24 01:50:00,1.99175,1.99175,1.98965,1.99055,45400000.0
2008-11-24 01:51:00,1.99,1.99035,1.99,1.9902,62200000.0
2008-11-24 01:52:00,1.9902,1.9907,1.99,1.99,94200000.0
2008-11-24 01:53:00,1.9901,1.99055,1.99,1.9903,56000000.0
2008-11-24 01:54:00,1.9903,1.9909,1.9903,1.9908,55200000.0
2008-11-24 01:55:00,1.9908,1.9908,1.9908,1.9908,6000000.0
2008-11-24 01:56:00,2.0061,2.0062,2.0054,2.0058,50800000.0
2008-11-24 01:57:00,2.0057,2.0074,2.0056,2.0071,50800000.0
2008-11-24 01:58:00,2.0073,2.0087,2.0062,2.0087,50800000.0
2008-11-24 01:59:00,1.9908,1.9916,1.9908,1.9916,50800000.0
2008-11-24 02:00:00,1.9916,1.99175,1.9916,1.9917,40600000.0
2008-11-24 02:01:00,1.9917,1.99485,1.9917,1.9947,68600000.0
2008-11-24 02:02:00,1.9947,1.9947,1.9934,1.9936,33200000.0
2008-11-24 02:03:00,1.99365,1.9947,1.99365,1.9942,79000000.0
2008-11-24 02:04:00,1.9942,1.99505,1.9942,1.99505,14200000.0
2008-11-24 02:05:00,1.995,1.996,1.995,1.996,57600000.0
2008-11-24 02:06:00,1.996,1.9974,1.996,1.9974,53800000.0
2008-11-24 02:07:00,1.9974,1.999,1.9973,1.9986,119400000.0
2008-11-24 02:08:00,1.9986,1.9986,1.9986,1.9986,20000000.0
2008-11-24 02:09:00,1.9986,1.9986,1.9963,1.9974,38200000.0
2008-11-24 02:10:00,1.9974,1.99885,1.9973,1.99875,78200000.0
2008-11-24 02:11:00,1.9989,2.00035,1.99705,1.99715,162200000.0
2008-11-24 02:12:00,1.99715,1.99905,1.99715,1.99905,117400000.0
2008-11-24 02:13:00,1.9993,1.9994,1.99615,1.9963,86800000.0
2008-11-24 02:14:00,1.9964,1.9968,1.9939,1.99605,190800000.0
2008-11-24 02:15:00,1.99595,1.99825,1.99595,1.99625,62800000.0
2008-11-24 02:16:00,1.9964,1.99805,1.9959,1.99775,66800000.0
2008-11-24 02:17:00,1.9976,1.99775,1.9973,1.9974,12400000.0
2008-11-24 02:18:00,1.9974,1.9974,1.9974,1.9974,52800000.0
2008-11-24 02:19:00,1.9974,1.99765,1.99625,1.99695,17200000.0
2008-11-24 02:20:00,1.99695,1.9977,1.99635,1.9977,45200000.0
2008-11-24 02:21:00,1.9977,1.9977,1.9977,1.9977,5000000.0
2008-11-24 02:22:00,1.9979,1.99805,1.99785,1.99795,5000000.0
2008-11-24 02:23:00,1.99775,1.9987,1.99775,1.9987,43200000.0
2008-11-24 02:24:00,1.9986,1.99995,1.9984,1.9996,141000000.0
2008-11-24 02:25:00,1.9995,2.0001,1.99895,1.99905,87400000.0
2008-11-24 02:26:00,1.9992,2.0004,1.9992,2.0002,29400000.0
2008-11-24 02:27:00,2.0002,2.0002,2.0002,2.0002,14400000.0
2008-11-24 02:28:00,2.0003,2.002,2.0003,2.002,31400000.0
2008-11-24 02:29:00,2.0016,2.006,2.0014,2.006,151500000.0
2008-11-24 02:30:00,2.0057,2.00595,2.0049,2.0057,45000000.0
2008-11-24 02:31:00,2.0057,2.0057,2.0035,2.005,103800000.0
2008-11-24 02:32:00,2.0051,2.00515,2.0041,2.0047,26000000.0
2008-11-24 02:33:00,2.0045,2.00485,2.004,2.0047,85200000.0
2008-11-24 02:34:00,2.0047,2.0048,2.0047,2.0047,103400000.0
2008-11-24 02:35:00,2.0047,2.0047,2.00305,2.00395,31800000.0
2008-11-24 02:36:00,2.0038,2.0041,2.0038,2.0039,8800000.0
2008-11-24 02:37:00,2.0039,2.0039,2.0021,2.0029,51800000.0
2008-11-24 02:38:00,2.0029,2.00325,2.00125,2.0027,67800000.0
2008-11-24 02:39:00,2.00285,2.0037,2.00285,2.0031,39200000.0
2008-11-24 02:40:00,2.0032,2.0039,2.0032,2.0039,2400000.0
2008-11-24 02:41:00,2.00395,2.00425,2.00335,2.0039,16000000.0
2008-11-24 02:42:00,2.004,2.00435,2.004,2.00415,18000000.0
2008-11-24 02:43:00,2.00425,2.0046,2.00285,2.003,48400000.0
2008-11-24 02:44:00,2.003,2.003,2.00215,2.0023,28000000.0
2008-11-24 02:45:00,2.0023,2.00305,2.0019,2.0029,74400000.0
2008-11-24 02:46:00,2.0029,2.003,2.0022,2.0022,35600000.0
2008-11-24 02:47:00,2.0023,2.00505,2.0021,2.00495,89200000.0
2008-11-24 02:48:00,2.005,2.00535,2.00485,2.005,43200000.0
2008-11-24 02:49:00,2.005,2.005,2.00405,2.0044,14200000.0
2008-11-24 02:50:00,2.0042,2.0047,2.0039,2.0042,34800000.0
2008-11-24 02:51:00,2.0041,2.0046,2.0041,2.0043,36800000.0
2008-11-24 02:52:00,2.0044,2.0046,2.0044,2.00445,14000000.0
2008-11-24 02:53:00,2.00435,2.005,2.00435,2.0047,48400000.0
2008-11-24 02:54:00,2.0047,2.0058,2.00465,2.0054,82000000.0
2008-11-24 02:55:00,2.00545,2.0059,2.00545,2.0058,39400000.0
2008-11-24 02:56:00,2.0058,2.0058,2.0058,2.0058,4800000.0
2008-11-24 02:57:00,2.0059,2.00725,2.0059,2.00725,44400000.0
2008-11-24 02:58:00,2.0071,2.0084,2.0069,2.0084,49600000.0
2008-11-24 02:59:00,2.00785,2.01375,2.00775,2.0131,83400000.0
2008-11-24 03:00:00,2.01295,2.01295,2.0103,2.0111,72400000.0
2008-11-24 03:01:00,2.0111,2.0111,2.0087,2.0092,70000000.0
2008-11-24 03:02:00,2.0092,2.00955,2.0092,2.0092,152400000.0
2008-11-24 03:03:00,2.0092,2.0102,2.0092,2.0101,50600000.0
2008-11-24 03:04:00,2.0101,2.0122,2.0101,2.0122,24200000.0
2008-11-24 03:05:00,2.0122,2.0122,2.0106,2.01095,15600000.0
2008-11-24 03:06:00,2.0108,2.01375,2.0108,2.0136,39400000.0
2008-11-24 03:07:00,2.0138,2.01385,2.01195,2.0132,81400000.0
2008-11-24 03:08:00,2.0128,2.01385,2.0113,2.0113,97800000.0
2008-11-24 03:09:00,2.0114,2.0129,2.0114,2.0129,35600000.0
2008-11-24 03:10:00,2.0129,2.0129,2.0114,2.0122,38000000.0
2008-11-24 03:11:00,2.0124,2.01825,2.01175,2.0166,278600000.0
2008-11-24 03:12:00,2.0163,2.0179,2.0159,2.0177,110000000.0
2008-11-24 03:13:00,2.0177,2.0177,2.01645,2.0169,24600000.0
2008-11-24 03:14:00,2.01695,2.0187,2.0168,2.0187,139400000.0
2008-11-24 03:15:00,2.0184,2.0184,2.01685,2.01805,61000000.0
2008-11-24 03:16:00,2.018,2.0187,2.01775,2.0187,34600000.0
2008-11-24 03:17:00,2.01875,2.01895,2.0187,2.0187,19000000.0
2008-11-24 03:18:00,2.0187,2.0187,2.01625,2.01735,88400000.0
2008-11-24 03:19:00,2.0172,2.01855,2.0163,2.0171,93400000.0
2008-11-24 03:20:00,2.017,2.0179,2.01695,2.0176,51400000.0
2008-11-24 03:21:00,2.01785,2.01815,2.0177,2.0177,29600000.0
2008-11-24 03:22:00,2.0177,2.0177,2.0177,2.0177,8000000.0
2008-11-24 03:23:00,2.0177,2.0177,2.0157,2.016,86400000.0
2008-11-24 03:24:00,2.01565,2.0175,2.0151,2.0163,167200000.0
2008-11-24 03:25:00,2.0164,2.0164,2.0142,2.0154,62800000.0
2008-11-24 03:26:00,2.0154,2.0154,2.01375,2.01525,32000000.0
2008-11-24 03:27:00,2.0151,2.0167,2.0151,2.0164,51000000.0
2008-11-24 03:28:00,2.01565,2.01595,2.0144,2.0148,59800000.0
2008-11-24 03:29:00,2.0148,2.01495,2.01295,2.0133,77600000.0
2008-11-24 03:30:00,2.0133,2.0137,2.0131,2.0135,85000000.0
2008-11-24 03:31:00,2.0135,2.0135,2.0111,2.0124,47000000.0
2008-11-24 03:32:00,2.0124,2.0124,2.00985,2.0109,57600000.0
2008-11-24 03:33:00,2.01105,2.0111,2.0109,2.0111,5000000.0
2008-11-24 03:34:00,2.0113,2.01155,2.011,2.0112,22600000.0
2008-11-24 03:35:00,2.0112,2.0114,2.0112,2.0114,5200000.0
2008-11-24 03:36:00,2.0114,2.01235,2.01125,2.01185,97000000.0
2008-11-24 03:37:00,2.01245,2.01395,2.01245,2.01345,50800000.0
2008-11-24 03:38:00,2.0134,2.01435,2.0133,2.0143,38000000.0
2008-11-24 03:39:00,2.0145,2.0148,2.0145,2.0145,6600000.0
2008-11-24 03:40:00,2.01465,2.01475,2.0139,2.0139,14400000.0
2008-11-24 03:41:00,2.0142,2.01485,2.014,2.0143,18600000.0
2008-11-24 03:42:00,2.0139,2.01445,2.01385,2.014,6000000.0
2008-11-24 03:43:00,2.0143,2.0145,2.01385,2.0145,7200000.0
2008-11-24 03:44:00,2.01435,2.01435,2.014,2.014,13600000.0
2008-11-24 03:45:00,2.014,2.014,2.01255,2.01315,61200000.0
2008-11-24 03:46:00,2.0132,2.0132,2.01235,2.01315,25800000.0
2008-11-24 03:47:00,2.0133,2.01355,2.0124,2.0132,23800000.0
2008-11-24 03:48:00,2.0132,2.01495,2.0132,2.01435,60600000.0
2008-11-24 03:49:00,2.0145,2.0156,2.0145,2.015,61200000.0
2008-11-24 03:50:00,2.01505,2.01505,2.0145,2.0149,90400000.0
2008-11-24 03:51:00,2.01485,2.0163,2.01475,2.01565,64400000.0
2008-11-24 03:52:00,2.0158,2.0158,2.0148,2.0153,36000000.0
2008-11-24 03:53:00,2.0154,2.016,2.0154,2.01595,15000000.0
2008-11-24 03:54:00,2.0158,2.0168,2.0155,2.01645,42400000.0
2008-11-24 03:55:00,2.0166,2.0171,2.0159,2.0161,66000000.0
2008-11-24 03:56:00,2.0161,2.0164,2.016,2.016,34400000.0
2008-11-24 03:57:00,2.0166,2.01755,2.0166,2.017,55600000.0
2008-11-24 03:58:00,2.017,2.01765,2.01685,2.017,79400000.0
2008-11-24 03:59:00,2.017,2.0178,2.0162,2.0177,52800000.0
2008-11-24 04:00:00,2.0177,2.0177,2.0154,2.0158,57400000.0
2008-11-24 04:01:00,2.01585,2.01595,2.0156,2.0156,50400000.0
2008-11-24 04:02:00,2.01575,2.016,2.01575,2.016,31800000.0
2008-11-24 04:03:00,2.01595,2.01615,2.01595,2.0161,24800000.0
2008-11-24 04:04:00,2.0161,2.0161,2.0161,2.0161,3200000.0
2008-11-24 04:05:00,2.0161,2.0161,2.0161,2.0161,9600000.0
2008-11-24 04:06:00,2.0161,2.0161,2.0161,2.0161,3200000.0
2008-11-24 04:07:00,2.0161,2.0161,2.0161,2.0161,4800000.0
2008-11-24 04:08:00,2.0161,2.0161,2.01555,2.01555,14800000.0
2008-11-24 04:09:00,2.0157,2.0165,2.015,2.0156,73800000.0
2008-11-24 04:10:00,2.0157,2.01585,2.0156,2.0156,32200000.0
2008-11-24 04:11:00,2.0158,2.016,2.0158,2.016,5600000.0
2008-11-24 04:12:00,2.01595,2.01655,2.01595,2.01645,26200000.0
2008-11-24 04:13:00,2.01665,2.01665,2.0158,2.0158,34400000.0
2008-11-24 04:14:00,2.01535,2.01585,2.01525,2.0156,90600000.0
2008-11-24 04:15:00,2.0153,2.016,2.0153,2.01595,62400000.0
2008-11-24 04:16:00,2.01585,2.01585,2.0154,2.0154,42800000.0
2008-11-24 04:17:00,2.0154,2.0154,2.0154,2.0154,40800000.0
2008-11-24 04:18:00,2.0154,2.0154,2.0139,2.0141,43600000.0
2008-11-24 04:19:00,2.0141,2.01425,2.01185,2.0124,95600000.0
2008-11-24 04:20:00,2.0124,2.01275,2.0123,2.01265,66200000.0
2008-11-24 04:21:00,2.01275,2.01275,2.0124,2.0127,61200000.0
2008-11-24 04:22:00,2.0124,2.01245,2.0124,2.01245,46400000.0
2008-11-24 04:23:00,2.0124,2.01285,2.0108,2.01285,123600000.0
2008-11-24 04:24:00,2.01295,2.013,2.0127,2.0127,37200000.0
2008-11-24 04:25:00,2.01275,2.013,2.0127,2.0129,23600000.0
2008-11-24 04:26:00,2.013,2.01325,2.013,2.01325,25200000.0
2008-11-24 04:27:00,2.01315,2.01385,2.0131,2.0137,53600000.0
2008-11-24 04:28:00,2.01385,2.01525,2.0137,2.0145,102600000.0
2008-11-24 04:29:00,2.0147,2.0151,2.01415,2.01425,155200000.0
2008-11-24 04:30:00,2.0143,2.01515,2.01405,2.0146,72800000.0
2008-11-24 04:31:00,2.0146,2.01555,2.01445,2.01495,89000000.0
2008-11-24 04:32:00,2.01485,2.01525,2.01345,2.01345,50800000.0
2008-11-24 04:33:00,2.0149,2.0149,2.01145,2.0116,69800000.0
2008-11-24 04:34:00,2.0117,2.0117,2.00335,2.0052,191200000.0
2008-11-24 04:35:00,2.0055,2.0141,2.00405,2.0141,149800000.0
2008-11-24 04:36:00,2.0138,2.0159,2.01225,2.0148,123200000.0
2008-11-24 04:37:00,2.0148,2.0157,2.01365,2.01545,82000000.0
2008-11-24 04:38:00,2.0149,2.01625,2.0131,2.0151,153600000.0
2008-11-24 04:39:00,2.0151,2.0151,2.0129,2.0132,110400000.0
2008-11-24 04:40:00,2.01325,2.01325,2.0107,2.012,116000000.0
2008-11-24 04:41:00,2.012,2.01315,2.0097,2.0114,203800000.0
2008-11-24 04:42:00,2.0115,2.01245,2.0115,2.0124,69600000.0
2008-11-24 04:43:00,2.0123,2.01285,2.01165,2.01205,43800000.0
2008-11-24 04:44:00,2.01205,2.01205,2.01005,2.01085,93200000.0
2008-11-24 04:45:00,2.01075,2.01205,2.0104,2.0108,185800000.0
2008-11-24 04:46:00,2.0108,2.011,2.00865,2.0096,96500000.0
2008-11-24 04:47:00,2.0096,2.0096,2.0085,2.0091,62000000.0
2008-11-24 04:48:00,2.00915,2.0094,2.0091,2.00915,79800000.0
2008-11-24 04:49:00,2.0091,2.00965,2.0091,2.0095,71800000.0
2008-11-24 04:50:00,2.0095,2.0095,2.0078,2.00825,70600000.0
2008-11-24 04:51:00,2.00785,2.0085,2.00785,2.0085,39000000.0
2008-11-24 04:52:00,2.0085,2.0085,2.0066,2.0066,38400000.0
2008-11-24 04:53:00,2.0066,2.00775,2.0066,2.007,164800000.0
2008-11-24 04:54:00,2.0071,2.00715,2.00575,2.00655,124000000.0
2008-11-24 04:55:00,2.00645,2.00725,2.00645,2.0072,37200000.0
2008-11-24 04:56:00,2.0072,2.0072,2.0072,2.0072,18000000.0
2008-11-24 04:57:00,2.0072,2.0072,2.006,2.0064,66800000.0
2008-11-24 04:58:00,2.0064,2.0084,2.0064,2.0078,156800000.0
2008-11-24 04:59:00,2.008,2.0093,2.00715,2.0093,210600000.0
2008-11-24 05:00:00,2.00935,2.0121,2.00935,2.0118,185200000.0
2008-11-24 05:01:00,2.01195,2.012,2.0096,2.0101,95200000.0
2008-11-24 05:02:00,2.0101,2.0128,2.0101,2.01185,198800000.0
2008-11-24 05:03:00,2.0118,2.01345,2.0118,2.01345,32600000.0
2008-11-24 05:04:00,2.01345,2.01345,2.0125,2.0125,50000000.0
2008-11-24 05:05:00,2.0125,2.01295,2.0125,2.0128,87200000.0
2008-11-24 05:06:00,2.0128,2.0128,2.01145,2.012,68800000.0
2008-11-24 05:07:00,2.01205,2.01215,2.0118,2.0119,26200000.0
2008-11-24 05:08:00,2.0119,2.0119,2.0109,2.01125,33000000.0
2008-11-24 05:09:00,2.0114,2.0114,2.0096,2.0099,17800000.0
2008-11-24 05:10:00,2.00905,2.0099,2.00905,2.00955,14400000.0
2008-11-24 05:11:00,2.00965,2.01085,2.0089,2.0089,71200000.0
2008-11-24 05:12:00,2.0092,2.00955,2.0092,2.00955,7000000.0
2008-11-24 05:13:00,2.0098,2.01165,2.0094,2.0101,26400000.0
2008-11-24 05:14:00,2.01015,2.0119,2.0097,2.0112,181400000.0
2008-11-24 05:15:00,2.0112,2.01255,2.01085,2.01255,84600000.0
2008-11-24 05:16:00,2.01265,2.014,2.0125,2.0137,79400000.0
2008-11-24 05:17:00,2.01415,2.0181,2.01275,2.0173,190400000.0
2008-11-24 05:18:00,2.01765,2.01855,2.01475,2.01715,188800000.0
2008-11-24 05:19:00,2.01725,2.0178,2.0162,2.0171,180400000.0
2008-11-24 05:20:00,2.0166,2.0184,2.0166,2.0183,141200000.0
2008-11-24 05:21:00,2.0182,2.0183,2.0166,2.01725,54600000.0
2008-11-24 05:22:00,2.0174,2.01905,2.0166,2.01825,151600000.0
2008-11-24 05:23:00,2.01835,2.0189,2.0176,2.01865,118600000.0
2008-11-24 05:24:00,2.0185,2.02,2.017,2.01705,97600000.0
2008-11-24 05:25:00,2.01725,2.0198,2.01715,2.01885,188200000.0
2008-11-24 05:26:00,2.01855,2.02015,2.01825,2.0199,88600000.0
2008-11-24 05:27:00,2.0198,2.02015,2.01895,2.0196,112000000.0
2008-11-24 05:28:00,2.0196,2.0196,2.017,2.01875,122600000.0
2008-11-24 05:29:00,2.0185,2.01915,2.01835,2.01875,67400000.0
2008-11-24 05:30:00,2.0186,2.0195,2.01845,2.0194,63000000.0
2008-11-24 05:31:00,2.0193,2.01975,2.0193,2.01975,39200000.0
2008-11-24 05:32:00,2.0196,2.0196,2.0196,2.0196,17000000.0
2008-11-24 05:33:00,2.0196,2.0196,2.0196,2.0196,5000000.0
2008-11-24 05:34:00,2.0196,2.0196,2.0195,2.0196,61000000.0
2008-11-24 05:35:00,2.0196,2.0196,2.018,2.018,34100000.0
2008-11-24 05:36:00,2.018,2.018,2.0168,2.0168,18400000.0
2008-11-24 05:37:00,2.0176,2.018,2.0161,2.0172,34400000.0
2008-11-24 05:38:00,2.01735,2.01735,2.0161,2.0161,61400000.0
2008-11-24 05:39:00,2.0161,2.0161,2.0132,2.01365,109200000.0
2008-11-24 05:40:00,2.0135,2.01395,2.0131,2.0131,59200000.0
2008-11-24 05:41:00,2.0133,2.0133,2.0133,2.0133,19000000.0
2008-11-24 05:42:00,2.0133,2.0133,2.0133,2.0133,9000000.0
2008-11-24 05:43:00,2.0133,2.01535,2.01315,2.01315,59600000.0
2008-11-24 05:44:00,2.0135,2.01505,2.0135,2.0148,59000000.0
2008-11-24 05:45:00,2.01465,2.01485,2.01465,2.0147,42400000.0
2008-11-24 05:46:00,2.0147,2.0153,2.0146,2.01485,49600000.0
2008-11-24 05:47:00,2.01435,2.0144,2.014,2.0141,14400000.0
2008-11-24 05:48:00,2.01415,2.01525,2.01415,2.01525,72200000.0
2008-11-24 05:49:00,2.0147,2.0147,2.0147,2.0147,44600000.0
2008-11-24 05:50:00,2.0147,2.0147,2.0113,2.01175,114600000.0
2008-11-24 05:51:00,2.01175,2.0118,2.01165,2.0118,8400000.0
2008-11-24 05:52:00,2.0119,2.0119,2.01165,2.01175,34200000.0
2008-11-24 05:53:00,2.0118,2.01195,2.0116,2.0116,50400000.0
2008-11-24 05:54:00,2.01165,2.01195,2.01145,2.01145,44400000.0
2008-11-24 05:55:00,2.0115,2.01175,2.0115,2.01175,22400000.0
2008-11-24 05:56:00,2.01195,2.01235,2.0117,2.01175,101200000.0
2008-11-24 05:57:00,2.0117,2.01195,2.0116,2.0117,112800000.0
2008-11-24 05:58:00,2.0117,2.01325,2.01165,2.013,134400000.0
2008-11-24 05:59:00,2.013,2.013,2.013,2.013,8000000.0
2008-11-24 06:00:00,2.013,2.013,2.013,2.013,5000000.0
2008-11-24 06:01:00,2.013,2.01335,2.0129,2.01315,24600000.0
2008-11-24 06:02:00,2.01315,2.014,2.0124,2.0126,94000000.0
2008-11-24 06:03:00,2.01275,2.013,2.0127,2.0127,49200000.0
2008-11-24 06:04:00,2.01275,2.0133,2.0127,2.0133,55000000.0
2008-11-24 06:05:00,2.0133,2.0133,2.0133,2.0133,17000000.0
2008-11-24 06:06:00,2.0133,2.0133,2.0133,2.0133,7000000.0
2008-11-24 06:07:00,2.0133,2.0134,2.0133,2.0133,7800000.0
2008-11-24 06:08:00,2.0028,2.003,2.0021,2.0027,56400000.0
2008-11-24 06:09:00,2.0133,2.0133,2.012,2.0133,56400000.0
2008-11-24 06:10:00,2.0133,2.0133,2.01165,2.012,68000000.0
2008-11-24 06:11:00,2.012,2.012,2.012,2.012,3200000.0
2008-11-24 06:12:00,2.012,2.01205,2.012,2.012,19600000.0
2008-11-24 06:13:00,2.012,2.012,2.012,2.012,16000000.0
2008-11-24 06:14:00,2.012,2.012,2.012,2.012,3200000.0
2008-11-24 06:15:00,2.012,2.012,2.012,2.012,24000000.0
2008-11-24 06:16:00,2.012,2.012,2.012,2.012,44800000.0
2008-11-24 06:17:00,2.012,2.012,2.01085,2.01095,28400000.0
2008-11-24 06:18:00,2.01095,2.01105,2.01035,2.01075,40000000.0
2008-11-24 06:19:00,2.01075,2.01075,2.00925,2.0107,45200000.0
2008-11-24 06:20:00,2.0107,2.0107,2.0107,2.0107,11200000.0
2008-11-24 06:21:00,2.0107,2.0107,2.0107,2.0107,12800000.0
2008-11-24 06:22:00,2.0107,2.0107,2.0079,2.0087,34800000.0
2008-11-24 06:23:00,2.00895,2.00925,2.00895,2.0091,33200000.0
2008-11-24 06:24:00,2.009,2.009,2.0087,2.0087,22000000.0
2008-11-24 06:25:00,2.0087,2.0087,2.0076,2.00785,27600000.0
2008-11-24 06:26:00,2.00795,2.00795,2.0074,2.00755,80000000.0
2008-11-24 06:27:00,2.00765,2.0083,2.0075,2.00815,39200000.0
2008-11-24 06:28:00,2.0075,2.0087,2.0072,2.00855,90200000.0
2008-11-24 06:29:00,2.0086,2.011,2.0081,2.0103,102800000.0
2008-11-24 06:30:00,2.00965,2.0098,2.0096,2.0098,23200000.0
2008-11-24 06:31:00,2.0098,2.0098,2.0061,2.0072,75600000.0
2008-11-24 06:32:00,2.00725,2.00765,2.0045,2.0047,92200000.0
2008-11-24 06:33:00,2.0048,2.0053,2.0027,2.0034,130500000.0
2008-11-24 06:34:00,2.0035,2.00395,2.0033,2.0036,152400000.0
2008-11-24 06:35:00,2.0034,2.00405,2.00245,2.00395,163800000.0
2008-11-24 06:36:00,2.00415,2.00725,2.0037,2.005,118800000.0
2008-11-24 06:37:00,2.005,2.00525,2.00335,2.0045,163000000.0
2008-11-24 06:38:00,2.00455,2.0058,2.0038,2.00475,173000000.0
2008-11-24 06:39:00,2.00465,2.00565,2.00455,2.00565,117200000.0
2008-11-24 06:40:00,2.0055,2.0055,2.0038,2.0042,146800000.0
2008-11-24 06:41:00,2.0043,2.00555,2.0035,2.0053,177800000.0
2008-11-24 06:42:00,2.0053,2.0053,2.0033,2.00435,78200000.0
2008-11-24 06:43:00,2.0034,2.00455,2.00165,2.00205,190400000.0
2008-11-24 06:44:00,2.0022,2.00475,2.002,2.00475,131200000.0
2008-11-24 06:45:00,2.0049,2.00665,2.00475,2.0061,195600000.0
2008-11-24 06:46:00,2.0061,2.0061,2.00455,2.0054,128800000.0
2008-11-24 06:47:00,2.0053,2.00585,2.0049,2.00585,80800000.0
2008-11-24 06:48:00,2.00585,2.00655,2.00585,2.00625,65200000.0
2008-11-24 06:49:00,2.0063,2.0067,2.0061,2.0061,112000000.0
2008-11-24 06:50:00,2.0061,2.0062,2.0046,2.00545,110000000.0
2008-11-24 06:51:00,2.0054,2.00665,2.00445,2.0047,122600000.0
2008-11-24 06:52:00,2.0048,2.00495,2.00225,2.0032,193000000.0
2008-11-24 06:53:00,2.00355,2.0048,2.0029,2.003,190600000.0
2008-11-24 06:54:00,2.003,2.003,2.0012,2.0013,94400000.0
2008-11-24 06:55:00,2.0013,2.00345,2.0012,2.0017,57800000.0
2008-11-24 06:56:00,2.00205,2.0029,2.00205,2.0024,135600000.0
2008-11-24 06:57:00,2.0024,2.00245,2.0024,2.00245,156000000.0
2008-11-24 06:58:00,2.0024,2.00445,2.0024,2.0032,86000000.0
2008-11-24 06:59:00,2.0032,2.0037,2.0022,2.00295,87400000.0
2008-11-24 07:00:00,2.0033,2.0033,2.0024,2.00245,49400000.0
2008-11-24 07:01:00,2.00235,2.00235,2.00235,2.00235,2800000.0
2008-11-24 07:02:00,2.0023,2.0028,2.0023,2.0028,39200000.0
2008-11-24 07:03:00,2.0028,2.0028,2.0028,2.0028,35200000.0
2008-11-24 07:04:00,2.0028,2.0028,2.0028,2.0028,31200000.0
2008-11-24 07:05:00,2.0028,2.0028,2.00225,2.00265,85600000.0
2008-11-24 07:06:00,2.00265,2.0031,2.001,2.00215,176600000.0
2008-11-24 07:07:00,2.0023,2.0028,2.0022,2.00265,100200000.0
2008-11-24 07:08:00,2.0028,2.00295,2.0026,2.0028,23600000.0
2008-11-24 07:09:00,2.0028,2.0058,2.0028,2.0039,84600000.0
2008-11-24 07:10:00,2.0039,2.0039,2.00245,2.0025,65200000.0
2008-11-24 07:11:00,2.00265,2.00405,2.00265,2.00405,114800000.0
2008-11-24 07:12:00,2.004,2.0057,2.0033,2.00415,112600000.0
2008-11-24 07:13:00,2.0045,2.0046,2.0039,2.0039,62800000.0
2008-11-24 07:14:00,2.00405,2.0063,2.00405,2.00625,178200000.0
2008-11-24 07:15:00,2.00625,2.00725,2.0055,2.0055,95000000.0
2008-11-24 07:16:00,2.00555,2.00635,2.0055,2.00595,58800000.0
2008-11-24 07:17:00,2.0061,2.0074,2.0061,2.0069,158200000.0
2008-11-24 07:18:00,2.0069,2.0069,2.0069,2.0069,36000000.0
2008-11-24 07:19:00,2.0069,2.0069,2.0069,2.0069,5200000.0
2008-11-24 07:20:00,2.007,2.0077,2.0026,2.00465,202400000.0
2008-11-24 07:21:00,2.0048,2.0061,2.0044,2.00545,107600000.0
2008-11-24 07:22:00,2.0056,2.00695,2.0056,2.00695,20000000.0
2008-11-24 07:23:00,2.00705,2.00705,2.00495,2.00515,56200000.0
2008-11-24 07:24:00,2.005,2.0053,2.00475,2.0052,39800000.0
2008-11-24 07:25:00,2.0051,2.0055,2.0051,2.0055,13400000.0
2008-11-24 07:26:00,2.0055,2.0055,2.0055,2.0055,10200000.0
2008-11-24 07:27:00,2.0055,2.0055,2.0055,2.0055,7000000.0
2008-11-24 07:28:00,2.00575,2.00585,2.00535,2.0055,34200000.0
2008-11-24 07:29:00,2.0055,2.00565,2.0053,2.0055,122200000.0
2008-11-24 07:30:00,2.0055,2.0055,2.0055,2.0055,7200000.0
2008-11-24 07:31:00,2.0055,2.00665,2.0055,2.0065,71600000.0
2008-11-24 07:32:00,2.0065,2.00675,2.00595,2.0066,95200000.0
2008-11-24 07:33:00,2.00665,2.0078,2.006,2.006,71000000.0
2008-11-24 07:34:00,2.006,2.00605,2.006,2.006,17800000.0
2008-11-24 07:35:00,2.006,2.006,2.00415,2.0048,63000000.0
2008-11-24 07:36:00,2.0048,2.00605,2.00475,2.00605,95600000.0
2008-11-24 07:37:00,2.00595,2.00625,2.00595,2.0062,25200000.0
2008-11-24 07:38:00,2.00635,2.0083,2.0062,2.008,79400000.0
2008-11-24 07:39:00,2.008,2.0101,2.00765,2.00915,127400000.0
2008-11-24 07:40:00,2.0093,2.0093,2.00555,2.00855,95000000.0
2008-11-24 07:41:00,2.00875,2.00875,2.0085,2.0085,26600000.0
2008-11-24 07:42:00,2.0085,2.0085,2.0085,2.0085,11000000.0
2008-11-24 07:43:00,2.0085,2.0085,2.0085,2.0085,26000000.0
2008-11-24 07:44:00,2.0085,2.0085,2.00715,2.00735,29400000.0
2008-11-24 07:45:00,2.00735,2.00775,2.00735,2.00775,22000000.0
2008-11-24 07:46:00,2.00795,2.0097,2.0071,2.00965,159800000.0
2008-11-24 07:47:00,2.00965,2.00975,2.0089,2.00955,107000000.0
2008-11-24 07:48:00,2.0092,2.01215,2.00915,2.0108,155200000.0
2008-11-24 07:49:00,2.0108,2.0111,2.0091,2.00955,90800000.0
2008-11-24 07:50:00,2.01,2.01055,2.00835,2.00845,147200000.0
2008-11-24 07:51:00,2.00855,2.0094,2.00855,2.0094,93400000.0
2008-11-24 07:52:00,2.0094,2.0094,2.0083,2.0085,45000000.0
2008-11-24 07:53:00,2.0085,2.01005,2.0085,2.0098,92500000.0
2008-11-24 07:54:00,2.0098,2.0098,2.0098,2.0098,23000000.0
2008-11-24 07:55:00,2.0098,2.0098,2.0085,2.0088,36400000.0
2008-11-24 07:56:00,2.0088,2.0088,2.0073,2.0077,135000000.0
2008-11-24 07:57:00,2.0077,2.0077,2.0077,2.0077,51400000.0
2008-11-24 07:58:00,2.0077,2.0077,2.0077,2.0077,112000000.0
2008-11-24 07:59:00,2.0077,2.00775,2.0077,2.0077,80400000.0
2008-11-24 08:00:00,2.00775,2.00805,2.0077,2.00795,37600000.0
2008-11-24 08:01:00,2.0081,2.00895,2.0081,2.0085,140600000.0
2008-11-24 08:02:00,2.0085,2.0097,2.0085,2.0093,194800000.0
2008-11-24 08:03:00,2.00935,2.00955,2.0091,2.0092,91200000.0
2008-11-24 08:04:00,2.0088,2.009,2.0075,2.009,86800000.0
2008-11-24 08:05:00,2.0092,2.00935,2.0092,2.0092,86800000.0
2008-11-24 08:06:00,2.0092,2.0092,2.0092,2.0092,116400000.0
2008-11-24 08:07:00,2.0092,2.0092,2.008,2.00825,75000000.0
2008-11-24 08:08:00,2.00815,2.0092,2.00815,2.0088,133800000.0
2008-11-24 08:09:00,2.00875,2.00875,2.0085,2.00865,23000000.0
2008-11-24 08:10:00,2.00865,2.00945,2.0084,2.0085,117200000.0
2008-11-24 08:11:00,2.00855,2.00865,2.0085,2.0086,41200000.0
2008-11-24 08:12:00,2.0085,2.00875,2.0085,2.00855,16000000.0
2008-11-24 08:13:00,2.0087,2.00995,2.0087,2.0096,94800000.0
2008-11-24 08:14:00,2.0096,2.00985,2.0095,2.0098,61600000.0
2008-11-24 08:15:00,2.0099,2.01015,2.00925,2.01015,45800000.0
2008-11-24 08:16:00,2.0103,2.0111,2.0094,2.0111,114000000.0
2008-11-24 08:17:00,2.01125,2.01125,2.00975,2.01045,156000000.0
2008-11-24 08:18:00,2.0105,2.0114,2.0086,2.0099,158000000.0
2008-11-24 08:19:00,2.00995,2.0103,2.0093,2.0094,144000000.0
2008-11-24 08:20:00,2.0094,2.0114,2.0093,2.01055,206400000.0
2008-11-24 08:21:00,2.01045,2.01085,2.0086,2.0091,130200000.0
2008-11-24 08:22:00,2.0091,2.0098,2.0091,2.0097,107000000.0
2008-11-24 08:23:00,2.0097,2.0097,2.0082,2.0091,191000000.0
2008-11-24 08:24:00,2.00905,2.0101,2.00905,2.0097,71000000.0
2008-11-24 08:25:00,2.0097,2.00995,2.00845,2.0092,134400000.0
2008-11-24 08:26:00,2.0092,2.00945,2.0091,2.0091,72200000.0
2008-11-24 08:27:00,2.0091,2.0099,2.009,2.0096,164800000.0
2008-11-24 08:28:00,2.0096,2.0096,2.0096,2.0096,35200000.0
2008-11-24 08:29:00,2.0096,2.0096,2.00815,2.00875,61400000.0
2008-11-24 08:30:00,2.0087,2.0093,2.00865,2.0089,57200000.0
2008-11-24 08:31:00,2.00885,2.00945,2.0087,2.0092,74400000.0
2008-11-24 08:32:00,2.0092,2.00925,2.0092,2.0092,21000000.0
2008-11-24 08:33:00,2.00925,2.0095,2.0092,2.0095,16400000.0
2008-11-24 08:34:00,2.0092,2.0094,2.0092,2.0094,16600000.0
2008-11-24 08:35:00,2.00945,2.01025,2.0093,2.0096,130000000.0
2008-11-24 08:36:00,2.0096,2.0099,2.0096,2.0096,66600000.0
2008-11-24 08:37:00,2.0096,2.0106,2.0096,2.0104,81000000.0
2008-11-24 08:38:00,2.0104,2.01085,2.0104,2.0107,62000000.0
2008-11-24 08:39:00,2.0107,2.0107,2.0107,2.0107,49000000.0
2008-11-24 08:40:00,2.0107,2.0107,2.0093,2.00965,76400000.0
2008-11-24 08:41:00,2.00975,2.01025,2.00855,2.0093,93200000.0
2008-11-24 08:42:00,2.0094,2.0094,2.0093,2.0093,64800000.0
2008-11-24 08:43:00,2.0093,2.0093,2.0093,2.0093,39600000.0
2008-11-24 08:44:00,2.0093,2.0093,2.00815,2.0086,46400000.0
2008-11-24 08:45:00,2.0086,2.00875,2.0086,2.00865,19400000.0
2008-11-24 08:46:00,2.00865,2.0089,2.0086,2.00865,56800000.0
2008-11-24 08:47:00,2.0088,2.0089,2.0086,2.0086,52800000.0
2008-11-24 08:48:00,2.0086,2.00935,2.0086,2.0086,72400000.0
2008-11-24 08:49:00,2.0086,2.009,2.00705,2.00745,179000000.0
2008-11-24 08:50:00,2.0075,2.00875,2.0075,2.00875,177200000.0
2008-11-24 08:51:00,2.0088,2.00965,2.0088,2.0096,72600000.0
2008-11-24 08:52:00,2.00975,2.01,2.0097,2.00975,42600000.0
2008-11-24 08:53:00,2.0097,2.0097,2.0096,2.0096,75600000.0
2008-11-24 08:54:00,2.0096,2.00975,2.0094,2.0096,95600000.0
2008-11-24 08:55:00,2.0096,2.0098,2.0096,2.0098,30200000.0
2008-11-24 08:56:00,2.0094,2.0098,2.0093,2.0097,77200000.0
2008-11-24 08:57:00,2.0097,2.0097,2.00825,2.0087,101800000.0
2008-11-24 08:58:00,2.00865,2.00885,2.0086,2.0088,19200000.0
2008-11-24 08:59:00,2.0088,2.00995,2.0088,2.00995,85400000.0
2008-11-24 09:00:00,2.00985,2.0101,2.0096,2.0096,56600000.0
2008-11-24 09:01:00,2.0096,2.00965,2.0096,2.0096,19600000.0
2008-11-24 09:02:00,2.00875,2.009,2.00845,2.0086,55400000.0
2008-11-24 09:03:00,2.0086,2.0086,2.0086,2.0086,18000000.0
2008-11-24 09:04:00,2.00865,2.00955,2.0086,2.00955,73800000.0
2008-11-24 09:05:00,2.00945,2.0109,2.00865,2.00885,176000000.0
2008-11-24 09:06:00,2.00915,2.0098,2.00885,2.0095,118200000.0
2008-11-24 09:07:00,2.00935,2.00935,2.0078,2.00885,140500000.0
2008-11-24 09:08:00,2.0089,2.00945,2.0088,2.009,176600000.0
2008-11-24 09:09:00,2.0091,2.0098,2.00885,2.00905,126000000.0
2008-11-24 09:10:00,2.0091,2.0098,2.0091,2.0094,154400000.0
2008-11-24 09:11:00,2.0094,2.0094,2.0094,2.0094,64000000.0
2008-11-24 09:12:00,2.0094,2.00945,2.0094,2.0094,44400000.0
2008-11-24 09:13:00,2.00945,2.0101,2.0094,2.01005,131200000.0
2008-11-24 09:14:00,2.01,2.01035,2.00865,2.00965,91600000.0
2008-11-24 09:15:00,2.00965,2.0102,2.00965,2.0101,52400000.0
2008-11-24 09:16:00,2.01015,2.0103,2.009,2.0091,70000000.0
2008-11-24 09:17:00,2.0092,2.0102,2.00875,2.0101,154200000.0
2008-11-24 09:18:00,2.0101,2.01095,2.0101,2.0104,133600000.0
2008-11-24 09:19:00,2.01045,2.01085,2.01015,2.01075,171800000.0
2008-11-24 09:20:00,2.01065,2.01125,2.0099,2.0111,239000000.0
2008-11-24 09:21:00,2.01115,2.0125,2.00985,2.0112,166000000.0
2008-11-24 09:22:00,2.0112,2.0117,2.01085,2.0113,163200000.0
2008-11-24 09:23:00,2.0112,2.0115,2.0112,2.01125,192800000.0
2008-11-24 09:24:00,2.0112,2.01365,2.0112,2.01355,251800000.0
2008-11-24 09:25:00,2.01355,2.01365,2.0116,2.0131,178400000.0
2008-11-24 09:26:00,2.0131,2.0141,2.013,2.014,125600000.0
2008-11-24 09:27:00,2.014,2.01505,2.01375,2.0143,112400000.0
2008-11-24 09:28:00,2.0143,2.0149,2.0143,2.0149,108200000.0
2008-11-24 09:29:00,2.01485,2.01515,2.0148,2.0149,81600000.0
2008-11-24 09:30:00,2.0149,2.0154,2.0148,2.0154,105000000.0
2008-11-24 09:31:00,2.01535,2.01535,2.01155,2.0124,121200000.0
2008-11-24 09:32:00,2.0123,2.01395,2.01225,2.0131,170400000.0
2008-11-24 09:33:00,2.0132,2.0136,2.01245,2.0129,116000000.0
2008-11-24 09:34:00,2.013,2.01335,2.01295,2.0131,142600000.0
2008-11-24 09:35:00,2.01325,2.0143,2.01325,2.0138,157800000.0
2008-11-24 09:36:00,2.0138,2.014,2.0138,2.0138,274600000.0
2008-11-24 09:37:00,2.0138,2.0144,2.0138,2.0144,119400000.0
2008-11-24 09:38:00,2.0144,2.0146,2.0133,2.0133,50600000.0
2008-11-24 09:39:00,2.0133,2.0133,2.0118,2.0118,84800000.0
2008-11-24 09:40:00,2.0121,2.0122,2.00995,2.0103,134000000.0
2008-11-24 09:41:00,2.0104,2.01095,2.0093,2.0098,297800000.0
2008-11-24 09:42:00,2.0098,2.00995,2.009,2.00915,129800000.0
2008-11-24 09:43:00,2.00915,2.01175,2.0091,2.01115,204600000.0
2008-11-24 09:44:00,2.0111,2.0122,2.01055,2.0117,136400000.0
2008-11-24 09:45:00,2.0117,2.0118,2.00955,2.0101,109000000.0
2008-11-24 09:46:00,2.01005,2.01025,2.00765,2.00895,156200000.0
2008-11-24 09:47:00,2.00895,2.00985,2.00715,2.0074,160400000.0
2008-11-24 09:48:00,2.00755,2.00815,2.00595,2.0071,222800000.0
2008-11-24 09:49:00,2.0072,2.00775,2.00705,2.00775,86200000.0
2008-11-24 09:50:00,2.0074,2.0074,2.00565,2.0067,172000000.0
2008-11-24 09:51:00,2.00675,2.0068,2.0066,2.0066,46600000.0
2008-11-24 09:52:00,2.0066,2.0098,2.0066,2.0094,195600000.0
2008-11-24 09:53:00,2.0096,2.0103,2.00825,2.00875,153600000.0
2008-11-24 09:54:00,2.00875,2.0108,2.00795,2.01065,136200000.0
2008-11-24 09:55:00,2.01065,2.01195,2.0102,2.0116,186000000.0
2008-11-24 09:56:00,2.0116,2.0116,2.0102,2.0103,407400000.0
2008-11-24 09:57:00,2.0103,2.0103,2.00705,2.0096,243000000.0
2008-11-24 09:58:00,2.0095,2.0108,2.00945,2.0102,87400000.0
2008-11-24 09:59:00,2.01015,2.01065,2.00935,2.0101,124600000.0
2008-11-24 10:00:00,2.0101,2.0102,2.0087,2.01005,188200000.0
2008-11-24 10:01:00,2.0102,2.0108,2.00885,2.0108,86600000.0
2008-11-24 10:02:00,2.0108,2.01225,2.0108,2.01165,116200000.0
2008-11-24 10:03:00,2.01175,2.0122,2.01095,2.0112,128200000.0
2008-11-24 10:04:00,2.01125,2.0131,2.01115,2.0129,163600000.0
2008-11-24 10:05:00,2.01305,2.01305,2.0118,2.0118,63600000.0
2008-11-24 10:06:00,2.0118,2.01245,2.01105,2.0122,84800000.0
2008-11-24 10:07:00,2.0122,2.0122,2.0112,2.0117,79800000.0
2008-11-24 10:08:00,2.0117,2.012,2.0117,2.0119,107200000.0
2008-11-24 10:09:00,2.0119,2.0119,2.0103,2.0111,153800000.0
2008-11-24 10:10:00,2.0111,2.0111,2.00975,2.01005,100400000.0
2008-11-24 10:11:00,2.01005,2.01095,2.01,2.0102,195800000.0
2008-11-24 10:12:00,2.0103,2.01065,2.0086,2.0092,156200000.0
2008-11-24 10:13:00,2.0092,2.0097,2.0091,2.0096,160400000.0
2008-11-24 10:14:00,2.0096,2.0098,2.0091,2.0092,245200000.0
2008-11-24 10:15:00,2.0092,2.0092,2.0053,2.00695,222400000.0
2008-11-24 10:16:00,2.007,2.0073,2.0063,2.00655,149600000.0
2008-11-24 10:17:00,2.0066,2.00835,2.0064,2.0076,223800000.0
2008-11-24 10:18:00,2.0076,2.0099,2.0072,2.0087,187400000.0
2008-11-24 10:19:00,2.00875,2.0095,2.0082,2.0085,239800000.0
2008-11-24 10:20:00,2.0085,2.00895,2.00755,2.0076,169000000.0
2008-11-24 10:21:00,2.0076,2.0088,2.0076,2.0081,152600000.0
2008-11-24 10:22:00,2.0081,2.00875,2.00795,2.008,144200000.0
2008-11-24 10:23:00,2.008,2.0083,2.008,2.0082,134000000.0
2008-11-24 10:24:00,2.0082,2.00895,2.0082,2.0085,107800000.0
2008-11-24 10:25:00,2.0085,2.0088,2.0084,2.0085,135000000.0
2008-11-24 10:26:00,2.0085,2.0085,2.0085,2.0085,45600000.0
2008-11-24 10:27:00,2.0085,2.0085,2.0067,2.0067,161600000.0
2008-11-24 10:28:00,2.00705,2.0095,2.00695,2.00935,161300000.0
2008-11-24 10:29:00,2.0093,2.0097,2.009,2.0093,421800000.0
2008-11-24 10:30:00,2.0093,2.0093,2.0093,2.0093,58200000.0
2008-11-24 10:31:00,2.00935,2.0125,2.00935,2.0121,165800000.0
2008-11-24 10:32:00,2.0121,2.013,2.0121,2.0127,210800000.0
2008-11-24 10:33:00,2.0127,2.0127,2.0092,2.00925,236600000.0
2008-11-24 10:34:00,2.00935,2.0099,2.0091,2.00935,137800000.0
2008-11-24 10:35:00,2.0095,2.0098,2.0095,2.0097,149200000.0
2008-11-24 10:36:00,2.0097,2.01005,2.0095,2.00985,117800000.0
2008-11-24 10:37:00,2.0098,2.01085,2.0098,2.01015,289400000.0
2008-11-24 10:38:00,2.01015,2.01065,2.0097,2.00985,182400000.0
2008-11-24 10:39:00,2.0098,2.01,2.00945,2.0097,158200000.0
2008-11-24 10:40:00,2.0096,2.01005,2.0096,2.01,61600000.0
2008-11-24 10:41:00,2.0101,2.01085,2.00915,2.0093,298400000.0
2008-11-24 10:42:00,2.0093,2.0095,2.009,2.00915,178800000.0
2008-11-24 10:43:00,2.00915,2.01035,2.008,2.01035,208400000.0
2008-11-24 10:44:00,2.01035,2.01035,2.00835,2.00875,224600000.0
2008-11-24 10:45:00,2.00875,2.00895,2.0085,2.0087,155600000.0
2008-11-24 10:46:00,2.00875,2.00875,2.00775,2.00815,187800000.0
2008-11-24 10:47:00,2.00815,2.0083,2.00675,2.0072,139400000.0
2008-11-24 10:48:00,2.00715,2.00895,2.00515,2.00565,267200000.0
2008-11-24 10:49:00,2.00565,2.0065,2.0051,2.006,247800000.0
2008-11-24 10:50:00,2.00605,2.00685,2.00595,2.0064,198600000.0
2008-11-24 10:51:00,2.00655,2.00695,2.0057,2.0058,389600011.0
2008-11-24 10:52:00,2.0058,2.0078,2.0058,2.0076,303400004.0
2008-11-24 10:53:00,2.0072,2.0081,2.0072,2.0078,161600000.0
2008-11-24 10:54:00,2.0078,2.0082,2.00665,2.0068,222800000.0
2008-11-24 10:55:00,2.0068,2.00715,2.0066,2.0068,110800000.0
2008-11-24 10:56:00,2.0068,2.00745,2.0068,2.00695,115600000.0
2008-11-24 10:57:00,2.00705,2.00795,2.0055,2.00685,128400000.0
2008-11-24 10:58:00,2.00695,2.00705,2.00625,2.0063,251200000.0
2008-11-24 10:59:00,2.0063,2.00895,2.0063,2.0088,180200000.0
2008-11-24 11:00:00,2.0084,2.0084,2.00445,2.00785,373000000.0
2008-11-24 11:01:00,2.00785,2.0091,2.00785,2.0088,272400000.0
2008-11-24 11:02:00,2.0088,2.01,2.0085,2.0092,225600000.0
2008-11-24 11:03:00,2.0092,2.0093,2.00435,2.00545,275800000.0
2008-11-24 11:04:00,2.00545,2.0072,2.00545,2.00705,237400000.0
2008-11-24 11:05:00,2.0066,2.0082,2.00655,2.00785,180600000.0
2008-11-24 11:06:00,2.008,2.008,2.00745,2.0076,140600000.0
2008-11-24 11:07:00,2.0075,2.00785,2.0074,2.0076,133200000.0
2008-11-24 11:08:00,2.0076,2.0076,2.00655,2.00745,93800000.0
2008-11-24 11:09:00,2.0074,2.0075,2.0071,2.0071,96400000.0
2008-11-24 11:10:00,2.0071,2.0076,2.0071,2.0076,165600000.0
2008-11-24 11:11:00,2.00765,2.008,2.0073,2.0075,294400000.0
2008-11-24 11:12:00,2.0075,2.0076,2.0054,2.00635,245600000.0
2008-11-24 11:13:00,2.0062,2.00665,2.0049,2.0059,241800000.0
2008-11-24 11:14:00,2.006,2.00645,2.0048,2.0048,242400000.0
2008-11-24 11:15:00,2.00485,2.00585,2.0048,2.00525,175600000.0
2008-11-24 11:16:00,2.0052,2.00675,2.0052,2.0067,181800000.0
2008-11-24 11:17:00,2.0065,2.00665,2.0059,2.006,127000000.0
2008-11-24 11:18:00,2.006,2.006,2.0049,2.00525,107200000.0
2008-11-24 11:19:00,2.0053,2.0065,2.0052,2.0061,193000000.0
2008-11-24 11:20:00,2.006,2.00835,2.006,2.00835,189200000.0
2008-11-24 11:21:00,2.0085,2.0088,2.0067,2.00775,179000000.0
2008-11-24 11:22:00,2.00765,2.00775,2.0064,2.0064,180200000.0
2008-11-24 11:23:00,2.0064,2.0067,2.005,2.0053,502800002.0
2008-11-24 11:24:00,2.0053,2.00625,2.0051,2.006,216400000.0
2008-11-24 11:25:00,2.006,2.006,2.004,2.0047,166000000.0
2008-11-24 11:26:00,2.0047,2.00805,2.00465,2.00775,252000000.0
2008-11-24 11:27:00,2.00765,2.00765,2.0048,2.00535,230600000.0
2008-11-24 11:28:00,2.00525,2.00535,2.00295,2.00515,245800000.0
2008-11-24 11:29:00,2.00535,2.0057,2.0047,2.00475,272000000.0
2008-11-24 11:30:00,2.0048,2.00525,2.00255,2.00365,213600000.0
2008-11-24 11:31:00,2.00365,2.00475,2.0032,2.00425,266000000.0
2008-11-24 11:32:00,2.0044,2.0044,2.00335,2.004,228400000.0
2008-11-24 11:33:00,2.004,2.0047,2.0038,2.0041,134600000.0
2008-11-24 11:34:00,2.00415,2.00445,2.0018,2.0021,144200000.0
2008-11-24 11:35:00,2.00215,2.003,2.0006,2.0029,224000000.0
2008-11-24 11:36:00,2.0029,2.0029,2.00145,2.0019,126200000.0
2008-11-24 11:37:00,2.002,2.00275,2.002,2.0023,262000000.0
2008-11-24 11:38:00,2.0024,2.00295,2.00235,2.00295,178600000.0
2008-11-24 11:39:00,2.00295,2.00295,2.0023,2.0026,129800000.0
2008-11-24 11:40:00,2.0026,2.0028,2.0026,2.0028,49200000.0
2008-11-24 11:41:00,2.0027,2.00355,2.0026,2.00335,154400000.0
2008-11-24 11:42:00,2.0033,2.00485,2.0029,2.00485,179600000.0
2008-11-24 11:43:00,2.005,2.00575,2.00465,2.0052,178000000.0
2008-11-24 11:44:00,2.00525,2.0059,2.0045,2.0048,140200000.0
2008-11-24 11:45:00,2.0048,2.00485,2.00365,2.0039,151400000.0
2008-11-24 11:46:00,2.0039,2.0041,2.0028,2.0032,231400000.0
2008-11-24 11:47:00,2.00315,2.00345,2.00285,2.0032,163800000.0
2008-11-24 11:48:00,2.0032,2.00375,2.00235,2.0026,104600000.0
2008-11-24 11:49:00,2.0026,2.0034,2.00255,2.0026,164400000.0
2008-11-24 11:50:00,2.0026,2.0032,2.0022,2.00315,174200000.0
2008-11-24 11:51:00,2.003,2.00315,2.0025,2.00315,229400000.0
2008-11-24 11:52:00,2.00325,2.0033,2.0012,2.00255,336000000.0
2008-11-24 11:53:00,2.00265,2.0044,2.00205,2.00405,257200000.0
2008-11-24 11:54:00,2.0041,2.0059,2.0041,2.00535,284800000.0
2008-11-24 11:55:00,2.00535,2.00805,2.00535,2.0073,330400000.0
2008-11-24 11:56:00,2.00745,2.00745,2.0064,2.0065,290400000.0
2008-11-24 11:57:00,2.0065,2.0066,2.0052,2.00565,386000000.0
2008-11-24 11:58:00,2.0059,2.0079,2.0054,2.0074,287600000.0
2008-11-24 11:59:00,2.00745,2.00765,2.0071,2.0074,164800000.0
2008-11-24 12:00:00,2.0074,2.0074,2.00635,2.0068,217800000.0
2008-11-24 12:01:00,2.0067,2.0073,2.0065,2.0069,259200000.0
2008-11-24 12:02:00,2.00685,2.0079,2.00685,2.0074,202600000.0
2008-11-24 12:03:00,2.0074,2.0074,2.0059,2.0063,135000000.0
2008-11-24 12:04:00,2.0063,2.007,2.00615,2.0063,39400000.0
2008-11-24 12:05:00,2.0063,2.0068,2.00605,2.00635,209000000.0
2008-11-24 12:06:00,2.00645,2.00745,2.0058,2.00735,141800000.0
2008-11-24 12:07:00,2.00735,2.0074,2.0055,2.0058,136600000.0
2008-11-24 12:08:00,2.0057,2.00685,2.0057,2.00645,303400000.0
2008-11-24 12:09:00,2.00635,2.0077,2.0062,2.0077,142400000.0
2008-11-24 12:10:00,2.0077,2.00935,2.0077,2.0088,244800000.0
2008-11-24 12:11:00,2.0088,2.0088,2.00755,2.0078,294000000.0
2008-11-24 12:12:00,2.0078,2.0078,2.0072,2.00755,69400000.0
2008-11-24 12:13:00,2.00755,2.0081,2.0073,2.0079,245800000.0
2008-11-24 12:14:00,2.00785,2.0091,2.00715,2.0083,237000000.0
2008-11-24 12:15:00,2.00845,2.00915,2.0084,2.0088,162200000.0
2008-11-24 12:16:00,2.0088,2.00885,2.00775,2.00885,224400000.0
2008-11-24 12:17:00,2.00895,2.0094,2.0079,2.00915,207200000.0
2008-11-24 12:18:00,2.00915,2.01035,2.00825,2.00875,215400000.0
2008-11-24 12:19:00,2.0088,2.00895,2.00755,2.0076,243800000.0
2008-11-24 12:20:00,2.00765,2.00905,2.00765,2.0086,223400000.0
2008-11-24 12:21:00,2.0086,2.00935,2.0084,2.0089,167000000.0
2008-11-24 12:22:00,2.00895,2.00975,2.0088,2.009,255600000.0
2008-11-24 12:23:00,2.0091,2.0103,2.0091,2.0101,177000000.0
2008-11-24 12:24:00,2.0101,2.01025,2.00875,2.00925,245400000.0
2008-11-24 12:25:00,2.0092,2.0094,2.00825,2.00825,84600000.0
2008-11-24 12:26:00,2.00825,2.00875,2.00825,2.0085,171000000.0
2008-11-24 12:27:00,2.0085,2.0089,2.0077,2.00885,217400000.0
2008-11-24 12:28:00,2.0087,2.00935,2.00865,2.00905,165400000.0
2008-11-24 12:29:00,2.0091,2.0095,2.009,2.00935,110200000.0
2008-11-24 12:30:00,2.0094,2.0108,2.00935,2.01065,161600000.0
2008-11-24 12:31:00,2.01065,2.01105,2.01065,2.011,105600000.0
2008-11-24 12:32:00,2.011,2.0112,2.011,2.01105,35600000.0
2008-11-24 12:33:00,2.011,2.01105,2.00925,2.0098,191200000.0
2008-11-24 12:34:00,2.00985,2.00985,2.00865,2.0088,242800000.0
2008-11-24 12:35:00,2.0088,2.00965,2.00855,2.0095,250200000.0
2008-11-24 12:36:00,2.0095,2.0102,2.00925,2.0101,75600000.0
2008-11-24 12:37:00,2.0102,2.01055,2.0097,2.0099,160000000.0
2008-11-24 12:38:00,2.0099,2.0102,2.00985,2.01015,40600000.0
2008-11-24 12:39:00,2.0102,2.0109,2.00985,2.0107,203200000.0
2008-11-24 12:40:00,2.0107,2.01165,2.01035,2.011,141400000.0
2008-11-24 12:41:00,2.01105,2.01105,2.00955,2.00985,73000000.0
2008-11-24 12:42:00,2.00985,2.00985,2.0064,2.0075,235200000.0
2008-11-24 12:43:00,2.00785,2.009,2.00775,2.0089,142600000.0
2008-11-24 12:44:00,2.0088,2.0095,2.00855,2.0094,105200000.0
2008-11-24 12:45:00,2.00895,2.0093,2.0079,2.0084,166200000.0
2008-11-24 12:46:00,2.00835,2.0097,2.00835,2.0096,124000000.0
2008-11-24 12:47:00,2.0098,2.01025,2.0091,2.00945,129200000.0
2008-11-24 12:48:00,2.0096,2.0096,2.0084,2.0096,146400000.0
2008-11-24 12:49:00,2.00975,2.01005,2.00915,2.0094,44000000.0
2008-11-24 12:50:00,2.0094,2.0102,2.0086,2.0095,197200000.0
2008-11-24 12:51:00,2.0095,2.0096,2.00945,2.0095,84000000.0
2008-11-24 12:52:00,2.0095,2.0095,2.0095,2.0095,169600000.0
2008-11-24 12:53:00,2.0089,2.0095,2.0083,2.0085,179400000.0
2008-11-24 12:54:00,2.0085,2.0085,2.008,2.0085,151600000.0
2008-11-24 12:55:00,2.00855,2.0092,2.00855,2.00875,60400000.0
2008-11-24 12:56:00,2.00895,2.0105,2.0089,2.0101,153800000.0
2008-11-24 12:57:00,2.0102,2.01225,2.01,2.01115,162200000.0
2008-11-24 12:58:00,2.0112,2.01135,2.01115,2.0112,121600000.0
2008-11-24 12:59:00,2.0112,2.01175,2.01115,2.0115,130400000.0
2008-11-24 13:00:00,2.01195,2.01215,2.01145,2.01165,149600000.0
2008-11-24 13:01:00,2.01175,2.01175,2.0097,2.01045,241800000.0
2008-11-24 13:02:00,2.01045,2.0113,2.00935,2.00935,246800000.0
2008-11-24 13:03:00,2.0094,2.0096,2.00785,2.0082,259000000.0
2008-11-24 13:04:00,2.0083,2.01,2.00725,2.009,285200001.0
2008-11-24 13:05:00,2.01,2.01,2.00725,2.00745,222300000.0
2008-11-24 13:06:00,2.00745,2.0078,2.0065,2.0074,185800000.0
2008-11-24 13:07:00,2.0074,2.00795,2.00595,2.00795,261000000.0
2008-11-24 13:08:00,2.0078,2.0086,2.00485,2.00815,285800000.0
2008-11-24 13:09:00,2.00765,2.0089,2.00715,2.0087,491600002.0
2008-11-24 13:10:00,2.0088,2.0088,2.00735,2.00775,131800000.0
2008-11-24 13:11:00,2.0078,2.00785,2.0077,2.0077,128400000.0
2008-11-24 13:12:00,2.0077,2.00795,2.0077,2.00785,166800000.0
2008-11-24 13:13:00,2.00795,2.0084,2.00685,2.00725,185800000.0
2008-11-24 13:14:00,2.00705,2.0075,2.0066,2.0067,210600000.0
2008-11-24 13:15:00,2.0067,2.0067,2.00465,2.0051,195400000.0
2008-11-24 13:16:00,2.0051,2.00565,2.00405,2.0042,239200000.0
2008-11-24 13:17:00,2.0042,2.00565,2.0039,2.0053,175000000.0
2008-11-24 13:18:00,2.0053,2.00545,2.0042,2.00495,233000000.0
2008-11-24 13:19:00,2.0051,2.0051,2.0041,2.005,131400000.0
2008-11-24 13:20:00,2.005,2.005,2.0025,2.0029,116200000.0
2008-11-24 13:21:00,2.00295,2.0034,2.0027,2.0031,378600000.0
2008-11-24 13:22:00,2.0031,2.0064,2.00165,2.0048,268200000.0
2008-11-24 13:23:00,2.0048,2.00555,2.00425,2.0051,212000000.0
2008-11-24 13:24:00,2.0051,2.0053,2.00315,2.00335,198000000.0
2008-11-24 13:25:00,2.0034,2.00345,2.0018,2.0026,279400000.0
2008-11-24 13:26:00,2.00245,2.00245,1.9978,2.00005,597199992.0
2008-11-24 13:27:00,2.00005,2.0013,2.00005,2.0013,210600000.0
2008-11-24 13:28:00,2.0013,2.00255,1.99925,2.00195,288400000.0
2008-11-24 13:29:00,2.00205,2.00215,2.0011,2.0015,238600000.0
2008-11-24 13:30:00,2.0015,2.00185,2.0012,2.0012,136000000.0
2008-11-24 13:31:00,2.0003,2.00135,1.9992,2.00065,240400000.0
2008-11-24 13:32:00,2.00065,2.0014,2.0004,2.0004,307800000.0
2008-11-24 13:33:00,1.99925,2.00145,1.99915,2.00145,265000000.0
2008-11-24 13:34:00,2.0015,2.002,2.00135,2.0015,207000000.0
2008-11-24 13:35:00,2.0015,2.00215,2.0015,2.002,90200000.0
2008-11-24 13:36:00,2.002,2.00235,2.0015,2.0015,125200000.0
2008-11-24 13:37:00,2.00165,2.00255,2.0016,2.00255,148000000.0
2008-11-24 13:38:00,2.0025,2.0025,2.0017,2.002,100600000.0
2008-11-24 13:39:00,2.002,2.0027,2.002,2.0024,92000000.0
2008-11-24 13:40:00,2.0024,2.0024,2.00175,2.00215,170600000.0
2008-11-24 13:41:00,2.0022,2.0025,2.00095,2.001,251200000.0
2008-11-24 13:42:00,2.00115,2.0023,2.001,2.0021,180200000.0
2008-11-24 13:43:00,2.0021,2.00465,2.00195,2.0043,208200000.0
2008-11-24 13:44:00,2.0043,2.0045,2.0016,2.0042,271800000.0
2008-11-24 13:45:00,2.0042,2.00465,2.0034,2.00405,272200000.0
2008-11-24 13:46:00,2.0045,2.0053,2.0034,2.00455,214600000.0
2008-11-24 13:47:00,2.00455,2.0053,2.0024,2.00455,203200000.0
2008-11-24 13:48:00,2.0047,2.00505,2.0043,2.0046,247800000.0
2008-11-24 13:49:00,2.00465,2.0047,2.0045,2.0045,124400000.0
2008-11-24 13:50:00,2.0045,2.0049,2.0044,2.0044,100400000.0
2008-11-24 13:51:00,2.0046,2.0051,2.0004,2.00305,243800000.0
2008-11-24 13:52:00,2.0032,2.00415,2.0008,2.004,211200000.0
2008-11-24 13:53:00,2.0039,2.00445,2.00335,2.00335,124200000.0
2008-11-24 13:54:00,2.0032,2.00335,2.0011,2.0015,496600000.0
2008-11-24 13:55:00,2.0015,2.0019,2.0005,2.00085,155000000.0
2008-11-24 13:56:00,2.00085,2.00165,2.0,2.001,186000000.0
2008-11-24 13:57:00,2.00115,2.00195,2.00065,2.0016,190400000.0
2008-11-24 13:58:00,2.00155,2.00225,2.0008,2.0008,193200000.0
2008-11-24 13:59:00,2.0008,2.00125,2.0003,2.0004,213400000.0
2008-11-24 14:00:00,2.0004,2.0004,1.99875,2.0004,274400000.0
2008-11-24 14:01:00,2.00045,2.00125,1.99915,2.0012,192800000.0
2008-11-24 14:02:00,2.00115,2.00155,2.00035,2.0004,148200000.0
2008-11-24 14:03:00,2.0004,2.0014,1.99945,2.0006,208200000.0
2008-11-24 14:04:00,2.0006,2.00105,1.99985,2.0005,302800002.0
2008-11-24 14:05:00,1.9997,2.00035,1.9983,1.9991,127800000.0
2008-11-24 14:06:00,1.9991,1.9993,1.9969,1.9982,497800000.0
2008-11-24 14:07:00,1.99825,1.9988,1.99665,1.9977,245800000.0
2008-11-24 14:08:00,1.9977,1.99805,1.9955,1.9958,189200000.0
2008-11-24 14:09:00,1.99575,1.99795,1.9956,1.9968,218800000.0
2008-11-24 14:10:00,1.9969,1.99715,1.99415,1.9957,258800000.0
2008-11-24 14:11:00,1.99575,1.9969,1.995,1.99615,212000000.0
2008-11-24 14:12:00,1.99615,1.99745,1.9949,1.9963,207800000.0
2008-11-24 14:13:00,1.99645,1.99755,1.9952,1.99685,229800000.0
2008-11-24 14:14:00,1.99685,1.99715,1.9959,1.99665,213200000.0
2008-11-24 14:15:00,1.99675,1.9979,1.99655,1.9973,190000000.0
2008-11-24 14:16:00,1.99735,1.99735,1.9969,1.9969,82600000.0
2008-11-24 14:17:00,1.9969,1.9969,1.9953,1.99635,155800000.0
2008-11-24 14:18:00,1.9965,1.99675,1.9958,1.99645,251600000.0
2008-11-24 14:19:00,1.9965,1.9976,1.9962,1.99695,173600000.0
2008-11-24 14:20:00,1.99695,1.9976,1.99625,1.99635,98000000.0
2008-11-24 14:21:00,1.99625,1.99625,1.99465,1.99525,203000000.0
2008-11-24 14:22:00,1.9953,1.9962,1.9953,1.9955,162000000.0
2008-11-24 14:23:00,1.9957,1.996,1.9955,1.996,152800000.0
2008-11-24 14:24:00,1.996,1.9962,1.99515,1.99575,169200000.0
2008-11-24 14:25:00,1.99605,1.9964,1.99485,1.99525,252000000.0
2008-11-24 14:26:00,1.99545,1.9966,1.9943,1.995,189800000.0
2008-11-24 14:27:00,1.995,1.99565,1.9943,1.9954,167800000.0
2008-11-24 14:28:00,1.99555,1.9966,1.99525,1.9959,147200000.0
2008-11-24 14:29:00,1.99595,1.997,1.99585,1.9968,207200000.0
2008-11-24 14:30:00,1.9968,1.9976,1.9968,1.9969,202200000.0
2008-11-24 14:31:00,1.9969,1.99775,1.9969,1.9974,131400000.0
2008-11-24 14:32:00,1.9974,1.99765,1.99715,1.9974,169200000.0
2008-11-24 14:33:00,1.9974,1.9974,1.9954,1.99645,218200000.0
2008-11-24 14:34:00,1.99635,1.9973,1.9955,1.99665,176200000.0
2008-11-24 14:35:00,1.9968,1.9989,1.9965,1.9983,200600000.0
2008-11-24 14:36:00,1.9983,1.99835,1.9973,1.9977,187800000.0
2008-11-24 14:37:00,1.9977,1.9995,1.99765,1.9993,165600000.0
2008-11-24 14:38:00,1.99925,1.9994,1.9956,1.9967,245600000.0
2008-11-24 14:39:00,1.9967,1.9967,1.99495,1.9954,245200000.0
2008-11-24 14:40:00,1.99535,1.9956,1.99375,1.99455,224400000.0
2008-11-24 14:41:00,1.9942,1.99615,1.99265,1.9956,315800000.0
2008-11-24 14:42:00,1.9956,1.9956,1.99375,1.9954,247800000.0
2008-11-24 14:43:00,1.9954,1.99645,1.9954,1.996,189800000.0
2008-11-24 14:44:00,1.996,1.99725,1.9945,1.99475,286100000.0
2008-11-24 14:45:00,1.9948,1.9956,1.99445,1.99485,291000000.0
2008-11-24 14:46:00,1.99485,1.99565,1.99345,1.99465,194600000.0
2008-11-24 14:47:00,1.9946,1.9952,1.9939,1.9941,116400000.0
2008-11-24 14:48:00,1.9941,1.997,1.99325,1.9961,187000000.0
2008-11-24 14:49:00,1.99605,1.9963,1.9952,1.9959,149200000.0
2008-11-24 14:50:00,1.996,1.99625,1.9949,1.9953,251400000.0
2008-11-24 14:51:00,1.9953,1.99845,1.9951,1.99835,204400000.0
2008-11-24 14:52:00,1.99815,1.99885,1.99615,1.9973,244200000.0
2008-11-24 14:53:00,1.9972,1.99895,1.9967,1.9977,352800000.0
2008-11-24 14:54:00,1.99785,1.99865,1.9977,1.9982,208800000.0
2008-11-24 14:55:00,1.9982,1.9994,1.998,1.999,586600000.0
2008-11-24 14:56:00,1.999,1.99975,1.99795,1.9994,284400000.0
2008-11-24 14:57:00,1.9995,2.00035,1.99935,1.99945,252000000.0
2008-11-24 14:58:00,1.99955,1.9998,1.9974,1.9998,208000000.0
2008-11-24 14:59:00,2.0001,2.00085,1.9994,2.0005,267200000.0
2008-11-24 15:00:00,2.0005,2.0013,2.0004,2.0013,131400000.0
2008-11-24 15:01:00,2.00145,2.00175,1.9997,1.9999,288600000.0
2008-11-24 15:02:00,1.9999,1.9999,1.9969,1.9969,294400000.0
2008-11-24 15:03:00,1.9969,1.9985,1.9969,1.99845,180400000.0
2008-11-24 15:04:00,1.99845,1.99875,1.9978,1.99795,235800000.0
2008-11-24 15:05:00,1.99795,1.99815,1.99645,1.99645,364800000.0
2008-11-24 15:06:00,1.9966,1.9975,1.9964,1.9971,223000000.0
2008-11-24 15:07:00,1.9971,1.9977,1.9963,1.99715,242000000.0
2008-11-24 15:08:00,1.9972,1.9972,1.9965,1.99685,195000000.0
2008-11-24 15:09:00,1.9969,1.9969,1.9946,1.9954,248200000.0
2008-11-24 15:10:00,1.9955,1.9955,1.9943,1.99455,144600000.0
2008-11-24 15:11:00,1.9945,1.99495,1.9943,1.9943,307600000.0
2008-11-24 15:12:00,1.9943,1.9943,1.9927,1.99355,379200000.0
2008-11-24 15:13:00,1.99355,1.99395,1.9932,1.9932,151800000.0
2008-11-24 15:14:00,1.9932,1.9935,1.9931,1.9932,226800000.0
2008-11-24 15:15:00,1.9932,1.99365,1.99235,1.9935,271400000.0
2008-11-24 15:16:00,1.9936,1.99425,1.99325,1.99325,209400000.0
2008-11-24 15:17:00,1.9934,1.9934,1.9916,1.9925,200800000.0
2008-11-24 15:18:00,1.9924,1.9927,1.99115,1.9912,178200000.0
2008-11-24 15:19:00,1.9913,1.9932,1.9912,1.9925,147800000.0
2008-11-24 15:20:00,1.9925,1.994,1.9924,1.9938,194800000.0
2008-11-24 15:21:00,1.9937,1.9945,1.99315,1.9935,397400000.0
2008-11-24 15:22:00,1.99345,1.99515,1.9933,1.99415,176200000.0
2008-11-24 15:23:00,1.9941,1.99445,1.9935,1.9942,141600000.0
2008-11-24 15:24:00,1.9942,1.9944,1.9941,1.9941,184800000.0
2008-11-24 15:25:00,1.9942,1.995,1.9941,1.99485,171600000.0
2008-11-24 15:26:00,1.9947,1.99665,1.99445,1.99665,209600000.0
2008-11-24 15:27:00,1.99655,1.99655,1.99535,1.9955,194200000.0
2008-11-24 15:28:00,1.9955,1.9957,1.9951,1.9952,191000000.0
2008-11-24 15:29:00,1.9952,1.9953,1.9952,1.9952,31600000.0
2008-11-24 15:30:00,1.9952,1.9961,1.9945,1.99565,117800000.0
2008-11-24 15:31:00,1.9956,1.99675,1.9953,1.996,180400000.0
2008-11-24 15:32:00,1.99605,1.9986,1.9958,1.99805,254200000.0
2008-11-24 15:33:00,1.9981,2.00055,1.99765,2.0001,208000000.0
2008-11-24 15:34:00,1.99955,2.003,1.99925,2.00255,245600000.0
2008-11-24 15:35:00,2.00235,2.004,2.00165,2.0029,211600000.0
2008-11-24 15:36:00,2.003,2.0033,2.0015,2.0015,195600000.0
2008-11-24 15:37:00,2.0015,2.0018,2.00135,2.00145,130000000.0
2008-11-24 15:38:00,2.00145,2.0021,2.001,2.0021,202000000.0
2008-11-24 15:39:00,2.0021,2.003,2.0021,2.00225,179600000.0
2008-11-24 15:40:00,2.00225,2.00295,2.0022,2.0024,147200000.0
2008-11-24 15:41:00,2.0024,2.00245,2.002,2.0024,106600000.0
2008-11-24 15:42:00,2.0024,2.0038,2.0024,2.0038,202400000.0
2008-11-24 15:43:00,2.00375,2.00485,2.0027,2.00485,252600000.0
2008-11-24 15:44:00,2.00475,2.00475,2.0037,2.0038,443400000.0
2008-11-24 15:45:00,2.0038,2.0057,2.00355,2.0051,301600000.0
2008-11-24 15:46:00,2.0051,2.006,2.0041,2.00445,207000000.0
2008-11-24 15:47:00,2.00435,2.00435,2.00355,2.004,356800000.0
2008-11-24 15:48:00,2.00285,2.00375,2.00285,2.0036,216400000.0
2008-11-24 15:49:00,2.0036,2.005,2.0026,2.00375,235600000.0
2008-11-24 15:50:00,2.00385,2.004,2.00295,2.0037,148400000.0
2008-11-24 15:51:00,2.00375,2.00445,2.0036,2.00445,218800000.0
2008-11-24 15:52:00,2.00455,2.0056,2.00455,2.0053,228200000.0
2008-11-24 15:53:00,2.0054,2.00585,2.0043,2.00475,303000000.0
2008-11-24 15:54:00,2.0048,2.0055,2.004,2.0048,214000000.0
2008-11-24 15:55:00,2.00465,2.005,2.00395,2.0046,124200000.0
2008-11-24 15:56:00,2.00455,2.00485,2.00375,2.0041,347600000.0
2008-11-24 15:57:00,2.0041,2.00435,2.0027,2.0031,188200000.0
2008-11-24 15:58:00,2.00325,2.00365,2.00265,2.00275,192400000.0
2008-11-24 15:59:00,2.00285,2.0036,2.0027,2.0036,190400000.0
2008-11-24 16:00:00,2.00355,2.00355,2.0018,2.00315,192000000.0
2008-11-24 16:01:00,2.00315,2.0041,2.00305,2.00375,210000000.0
2008-11-24 16:02:00,2.0034,2.00525,2.0034,2.00525,200200000.0
2008-11-24 16:03:00,2.0049,2.0073,2.00475,2.0066,233000000.0
2008-11-24 16:04:00,2.00685,2.00685,2.00545,2.0056,176200000.0
2008-11-24 16:05:00,2.0056,2.0071,2.0056,2.0065,183800000.0
2008-11-24 16:06:00,2.0065,2.0069,2.0064,2.00645,97000000.0
2008-11-24 16:07:00,2.0065,2.00765,2.00605,2.0063,144400000.0
2008-11-24 16:08:00,2.00625,2.0069,2.00565,2.00675,100200000.0
2008-11-24 16:09:00,2.0066,2.00665,2.0062,2.0062,378000000.0
2008-11-24 16:10:00,2.0062,2.0065,2.005,2.00645,276800000.0
2008-11-24 16:11:00,2.0066,2.00725,2.0056,2.00595,247200000.0
2008-11-24 16:12:00,2.0061,2.00685,2.0048,2.0065,282400000.0
2008-11-24 16:13:00,2.00665,2.0067,2.00315,2.0049,595000000.0
2008-11-24 16:14:00,2.0049,2.0056,2.00365,2.0047,321000000.0
2008-11-24 16:15:00,2.00455,2.00675,2.0043,2.00585,303800000.0
2008-11-24 16:16:00,2.0059,2.0063,2.00415,2.0043,243400000.0
2008-11-24 16:17:00,2.0045,2.00485,2.0029,2.0035,297400000.0
2008-11-24 16:18:00,2.00355,2.00375,2.00145,2.0022,288800000.0
2008-11-24 16:19:00,2.0023,2.003,2.0015,2.0016,213000000.0
2008-11-24 16:20:00,2.0016,2.0025,2.00115,2.0019,226200000.0
2008-11-24 16:21:00,2.00195,2.0024,2.0004,2.0013,315200000.0
2008-11-24 16:22:00,2.0015,2.00285,2.00125,2.0023,199000000.0
2008-11-24 16:23:00,2.0024,2.00255,2.0007,2.001,196400000.0
2008-11-24 16:24:00,2.001,2.002,2.00085,2.00165,109200000.0
2008-11-24 16:25:00,2.0012,2.00215,2.0007,2.0012,148000000.0
2008-11-24 16:26:00,2.0012,2.00135,2.0011,2.0012,239200000.0
2008-11-24 16:27:00,2.0012,2.00145,2.0012,2.0012,141600000.0
2008-11-24 16:28:00,2.0012,2.0012,2.0,2.00055,150800000.0
2008-11-24 16:29:00,2.0006,2.0009,2.0003,2.0003,152000000.0
2008-11-24 16:30:00,2.0003,2.0008,1.9988,1.99955,167200000.0
2008-11-24 16:31:00,1.99975,2.00015,1.99875,1.9999,129800000.0
2008-11-24 16:32:00,1.99975,1.9999,1.9979,1.9981,174600000.0
2008-11-24 16:33:00,1.9982,1.99905,1.9968,1.99775,353200000.0
2008-11-24 16:34:00,1.9978,1.99855,1.9974,1.9983,205000000.0
2008-11-24 16:35:00,1.9983,2.00005,1.9983,1.99895,327800000.0
2008-11-24 16:36:00,1.9991,2.00115,1.9988,2.00115,168600000.0
2008-11-24 16:37:00,2.00115,2.00115,1.9983,1.9983,481199994.0
2008-11-24 16:38:00,1.9983,1.99905,1.9957,1.9964,270800000.0
2008-11-24 16:39:00,1.9964,1.9987,1.9964,1.9983,370400000.0
2008-11-24 16:40:00,1.9983,1.9992,1.9973,1.9992,324400000.0
2008-11-24 16:41:00,1.9992,2.00015,1.99825,2.0,279200000.0
2008-11-24 16:42:00,1.99995,2.0004,1.99905,1.99985,280200000.0
2008-11-24 16:43:00,1.99985,2.0019,1.9996,2.001,265400000.0
2008-11-24 16:44:00,2.001,2.00135,1.9991,1.99915,316200000.0
2008-11-24 16:45:00,1.99915,1.9997,1.9971,1.9996,271000000.0
2008-11-24 16:46:00,1.99955,2.00055,1.9994,2.0,286200000.0
2008-11-24 16:47:00,2.0002,2.0005,1.99865,1.9997,239200002.0
2008-11-24 16:48:00,1.9997,2.0003,1.9977,1.99825,251600000.0
2008-11-24 16:49:00,1.99825,1.99995,1.9977,1.9998,331200000.0
2008-11-24 16:50:00,1.9998,1.9998,1.9974,1.9976,297400000.0
2008-11-24 16:51:00,1.99775,1.99855,1.9974,1.9978,298200000.0
2008-11-24 16:52:00,1.9978,1.99855,1.9973,1.9982,224400000.0
2008-11-24 16:53:00,1.99815,1.99835,1.9958,1.99665,285800000.0
2008-11-24 16:54:00,1.9967,1.99745,1.99605,1.9968,257400000.0
2008-11-24 16:55:00,1.9969,1.99825,1.99655,1.9981,183600000.0
2008-11-24 16:56:00,1.9981,1.9984,1.99685,1.997,144800000.0
2008-11-24 16:57:00,1.997,1.9973,1.99605,1.9961,186200000.0
2008-11-24 16:58:00,1.9961,1.99625,1.9945,1.99505,149800000.0
2008-11-24 16:59:00,1.99495,1.9974,1.99475,1.99655,228600000.0
2008-11-24 17:00:00,1.9969,1.9973,1.99525,1.9962,326800000.0
2008-11-24 17:01:00,1.9962,1.9968,1.9951,1.9968,251800000.0
2008-11-24 17:02:00,1.99665,1.99735,1.99645,1.9969,177600000.0
2008-11-24 17:03:00,1.9969,1.99715,1.9952,1.99595,254800000.0
2008-11-24 17:04:00,1.9959,1.9959,1.9923,1.9931,319000000.0
2008-11-24 17:05:00,1.9931,1.99465,1.9926,1.9944,421000000.0
2008-11-24 17:06:00,1.9944,1.99475,1.99255,1.9933,291400000.0
2008-11-24 17:07:00,1.99355,1.99515,1.99355,1.9947,272200000.0
2008-11-24 17:08:00,1.99485,1.99485,1.9928,1.9934,277400000.0
2008-11-24 17:09:00,1.9936,1.9941,1.99215,1.9932,269200000.0
2008-11-24 17:10:00,1.9932,1.9932,1.99165,1.99195,207600000.0
2008-11-24 17:11:00,1.99215,1.99385,1.9921,1.9936,245200000.0
2008-11-24 17:12:00,1.9936,1.99375,1.9921,1.99375,265200000.0
2008-11-24 17:13:00,1.9938,1.9941,1.9929,1.99365,191800000.0
2008-11-24 17:14:00,1.9935,1.9955,1.9935,1.9955,215200000.0
2008-11-24 17:15:00,1.9955,1.99615,1.9944,1.9961,247800000.0
2008-11-24 17:16:00,1.9961,1.9961,1.99485,1.9953,166000000.0
2008-11-24 17:17:00,1.9953,1.99625,1.9953,1.9961,347800000.0
2008-11-24 17:18:00,1.9961,1.99745,1.9951,1.9954,294400000.0
2008-11-24 17:19:00,1.9954,1.99555,1.99425,1.99525,361400000.0
2008-11-24 17:20:00,1.99525,1.9972,1.9945,1.9972,221000000.0
2008-11-24 17:21:00,1.9974,1.9979,1.9969,1.9979,316400000.0
2008-11-24 17:22:00,1.99795,1.99885,1.9971,1.9977,269800000.0
2008-11-24 17:23:00,1.9977,1.9981,1.9965,1.9967,256600000.0
2008-11-24 17:24:00,1.9966,1.99695,1.99445,1.995,345000000.0
2008-11-24 17:25:00,1.99505,1.9963,1.995,1.9954,357600000.0
2008-11-24 17:26:00,1.9954,1.99585,1.9949,1.9956,251600000.0
2008-11-24 17:27:00,1.99565,1.99705,1.99515,1.9959,260600000.0
2008-11-24 17:28:00,1.9959,1.9959,1.9912,1.99155,279800000.0
2008-11-24 17:29:00,1.9916,1.99495,1.9916,1.99405,273400000.0
2008-11-24 17:30:00,1.9938,1.9938,1.98885,1.9909,275800000.0
2008-11-24 17:31:00,1.99085,1.99205,1.988,1.98905,266400000.0
2008-11-24 17:32:00,1.989,1.9897,1.98795,1.98955,145800000.0
2008-11-24 17:33:00,1.98965,1.99085,1.9891,1.9894,375400000.0
2008-11-24 17:34:00,1.9896,1.9911,1.98835,1.9902,273200000.0
2008-11-24 17:35:00,1.99025,1.99085,1.98865,1.9896,332200000.0
2008-11-24 17:36:00,1.9898,1.9903,1.9874,1.9876,351800000.0
2008-11-24 17:37:00,1.9876,1.98805,1.9864,1.9866,241200000.0
2008-11-24 17:38:00,1.98655,1.9881,1.9865,1.9868,292600000.0
2008-11-24 17:39:00,1.9868,1.9872,1.98565,1.98625,290000000.0
2008-11-24 17:40:00,1.98625,1.9872,1.98515,1.98615,253400000.0
2008-11-24 17:41:00,1.9861,1.9874,1.9857,1.9869,300800000.0
2008-11-24 17:42:00,1.9869,1.9876,1.9849,1.98625,295400000.0
2008-11-24 17:43:00,1.98625,1.98645,1.98225,1.98275,292800000.0
2008-11-24 17:44:00,1.9827,1.9844,1.9815,1.98215,272200000.0
2008-11-24 17:45:00,1.9823,1.98485,1.98065,1.981,300600000.0
2008-11-24 17:46:00,1.98115,1.98355,1.98105,1.98215,312400000.0
2008-11-24 17:47:00,1.98205,1.9824,1.9798,1.9816,257200000.0
2008-11-24 17:48:00,1.9816,1.9817,1.98015,1.98055,265800000.0
2008-11-24 17:49:00,1.9805,1.98285,1.9804,1.9827,293200000.0
2008-11-24 17:50:00,1.9827,1.9835,1.9827,1.98315,211400000.0
2008-11-24 17:51:00,1.983,1.98485,1.98195,1.98485,289400000.0
2008-11-24 17:52:00,1.98495,1.9855,1.98365,1.9853,253400000.0
2008-11-24 17:53:00,1.9855,1.9857,1.983,1.9833,247800000.0
2008-11-24 17:54:00,1.9834,1.98585,1.98315,1.9856,212000000.0
2008-11-24 17:55:00,1.9854,1.9856,1.98225,1.98265,271600000.0
2008-11-24 17:56:00,1.9827,1.98375,1.9827,1.9836,191600000.0
2008-11-24 17:57:00,1.9836,1.9837,1.98265,1.9833,224400000.0
2008-11-24 17:58:00,1.98335,1.98435,1.98045,1.98065,189800000.0
2008-11-24 17:59:00,1.98065,1.98065,1.9733,1.97425,293800000.0
2008-11-24 18:00:00,1.9745,1.97665,1.9745,1.9755,238000000.0
2008-11-24 18:01:00,1.97535,1.97615,1.97505,1.9759,181600000.0
2008-11-24 18:02:00,1.9759,1.9759,1.97465,1.9747,218600000.0
2008-11-24 18:03:00,1.9747,1.9747,1.97295,1.9742,208200000.0
2008-11-24 18:04:00,1.9742,1.9745,1.9733,1.9739,198600000.0
2008-11-24 18:05:00,1.97395,1.97555,1.9736,1.9748,172000000.0
2008-11-24 18:06:00,1.9748,1.9761,1.97355,1.9748,231400000.0
2008-11-24 18:07:00,1.97485,1.9775,1.9745,1.97685,230800000.0
2008-11-24 18:08:00,1.97705,1.97735,1.97645,1.97645,205600000.0
2008-11-24 18:09:00,1.9766,1.9771,1.9757,1.97605,194200000.0
2008-11-24 18:10:00,1.9761,1.97675,1.976,1.9761,244000000.0
2008-11-24 18:11:00,1.9761,1.97655,1.97515,1.97575,294000000.0
2008-11-24 18:12:00,1.97575,1.976,1.9742,1.975,245600000.0
2008-11-24 18:13:00,1.975,1.97525,1.97405,1.9742,208000000.0
2008-11-24 18:14:00,1.97425,1.97445,1.97335,1.97375,170800000.0
2008-11-24 18:15:00,1.97375,1.97475,1.97355,1.97475,193000000.0
2008-11-24 18:16:00,1.97475,1.97495,1.97375,1.97445,365200000.0
2008-11-24 18:17:00,1.97435,1.97515,1.97325,1.97405,265000000.0
2008-11-24 18:18:00,1.974,1.97505,1.9731,1.9735,253600000.0
2008-11-24 18:19:00,1.9735,1.9744,1.9727,1.9742,248400000.0
2008-11-24 18:20:00,1.97435,1.97605,1.97435,1.97595,313000000.0
2008-11-24 18:21:00,1.97575,1.9777,1.97575,1.9769,251600000.0
2008-11-24 18:22:00,1.9768,1.97815,1.9767,1.9776,117400000.0
2008-11-24 18:23:00,1.97765,1.9778,1.97535,1.9765,250600000.0
2008-11-24 18:24:00,1.9765,1.9773,1.9755,1.9761,286600000.0
2008-11-24 18:25:00,1.9761,1.97785,1.97605,1.9767,234800000.0
2008-11-24 18:26:00,1.97685,1.97685,1.9763,1.9763,181600000.0
2008-11-24 18:27:00,1.9755,1.97745,1.9755,1.97745,117200000.0
2008-11-24 18:28:00,1.97745,1.9782,1.9772,1.9778,287600000.0
2008-11-24 18:29:00,1.97785,1.97835,1.97785,1.97835,180200000.0
2008-11-24 18:30:00,1.9784,1.979,1.97675,1.9775,216200000.0
2008-11-24 18:31:00,1.9775,1.97795,1.9763,1.9766,336800000.0
2008-11-24 18:32:00,1.9766,1.9769,1.9756,1.9762,233400000.0
2008-11-24 18:33:00,1.9762,1.9769,1.976,1.97665,448200000.0
2008-11-24 18:34:00,1.9767,1.9774,1.9752,1.9774,225600000.0
2008-11-24 18:35:00,1.977,1.97775,1.97615,1.9765,238000000.0
2008-11-24 18:36:00,1.9765,1.97695,1.9763,1.9766,201400000.0
2008-11-24 18:37:00,1.9766,1.97715,1.9766,1.977,349600000.0
2008-11-24 18:38:00,1.97695,1.9787,1.9758,1.9783,256400000.0
2008-11-24 18:39:00,1.9783,1.97995,1.97825,1.9797,219800000.0
2008-11-24 18:40:00,1.9797,1.9801,1.97915,1.9795,216400000.0
2008-11-24 18:41:00,1.9795,1.9795,1.97815,1.9787,194800000.0
2008-11-24 18:42:00,1.9787,1.97945,1.9787,1.9791,221800000.0
2008-11-24 18:43:00,1.97925,1.98045,1.9792,1.97955,191600000.0
2008-11-24 18:44:00,1.9794,1.98045,1.97895,1.97935,233200000.0
2008-11-24 18:45:00,1.97935,1.98165,1.9786,1.98005,211800000.0
2008-11-24 18:46:00,1.98,1.98065,1.97865,1.9804,142600000.0
2008-11-24 18:47:00,1.9804,1.98095,1.9791,1.9809,235000000.0
2008-11-24 18:48:00,1.9809,1.98115,1.9794,1.98045,207600000.0
2008-11-24 18:49:00,1.98035,1.9815,1.97975,1.98115,144600000.0
2008-11-24 18:50:00,1.9812,1.982,1.98055,1.98185,123400000.0
2008-11-24 18:51:00,1.982,1.9835,1.9817,1.9833,194000000.0
2008-11-24 18:52:00,1.98325,1.9834,1.98225,1.9829,167600000.0
2008-11-24 18:53:00,1.98295,1.9832,1.98145,1.98265,211600000.0
2008-11-24 18:54:00,1.98285,1.9829,1.98135,1.9827,253200000.0
2008-11-24 18:55:00,1.9827,1.983,1.98105,1.98235,190400000.0
2008-11-24 18:56:00,1.9823,1.9846,1.98215,1.9833,211600000.0
2008-11-24 18:57:00,1.98325,1.98415,1.9828,1.9829,262800000.0
2008-11-24 18:58:00,1.9829,1.98345,1.98205,1.98265,297400000.0
2008-11-24 18:59:00,1.98265,1.9836,1.98235,1.9829,166400000.0
2008-11-24 19:00:00,1.98295,1.98435,1.98285,1.98385,181400000.0
2008-11-24 19:01:00,1.98385,1.9849,1.982,1.98345,197200000.0
2008-11-24 19:02:00,1.9835,1.9841,1.9821,1.98395,267400000.0
2008-11-24 19:03:00,1.98415,1.98545,1.98345,1.9852,224000000.0
2008-11-24 19:04:00,1.9853,1.9862,1.98445,1.98445,239800000.0
2008-11-24 19:05:00,1.9847,1.9858,1.9828,1.98505,227600000.0
2008-11-24 19:06:00,1.9851,1.98515,1.984,1.984,185800000.0
2008-11-24 19:07:00,1.9839,1.9862,1.9839,1.9859,254200000.0
2008-11-24 19:08:00,1.9859,1.98655,1.98515,1.9857,263000000.0
2008-11-24 19:09:00,1.98575,1.98605,1.98475,1.98525,195200000.0
2008-11-24 19:10:00,1.98525,1.9854,1.98425,1.9852,184400000.0
2008-11-24 19:11:00,1.9851,1.9853,1.9838,1.98505,310400000.0
2008-11-24 19:12:00,1.9851,1.98575,1.984,1.9851,273400000.0
2008-11-24 19:13:00,1.9851,1.98675,1.98445,1.9859,198800000.0
2008-11-24 19:14:00,1.986,1.98645,1.98375,1.98465,246400000.0
2008-11-24 19:15:00,1.9846,1.9854,1.9834,1.9853,295800000.0
2008-11-24 19:16:00,1.9854,1.98585,1.98495,1.9856,254800000.0
2008-11-24 19:17:00,1.9855,1.9885,1.98485,1.98825,277200000.0
2008-11-24 19:18:00,1.98835,1.9895,1.9878,1.98835,256000000.0
2008-11-24 19:19:00,1.98845,1.9889,1.9857,1.9875,247200000.0
2008-11-24 19:20:00,1.98745,1.9891,1.98655,1.9884,312800000.0
2008-11-24 19:21:00,1.98845,1.991,1.98775,1.9889,325600000.0
2008-11-24 19:22:00,1.9889,1.9902,1.98805,1.9902,327400000.0
2008-11-24 19:23:00,1.9902,1.9911,1.98805,1.98975,282000000.0
2008-11-24 19:24:00,1.9899,1.99255,1.9893,1.9911,274200000.0
2008-11-24 19:25:00,1.99115,1.99295,1.9902,1.99255,314000000.0
2008-11-24 19:26:00,1.9926,1.99315,1.9902,1.99165,239200000.0
2008-11-24 19:27:00,1.99155,1.9921,1.98895,1.98915,206800000.0
2008-11-24 19:28:00,1.9892,1.98955,1.9877,1.9884,160400000.0
2008-11-24 19:29:00,1.9884,1.9894,1.98805,1.98815,190400000.0
2008-11-24 19:30:00,1.98815,1.9888,1.9868,1.98815,145600000.0
2008-11-24 19:31:00,1.9882,1.9882,1.98705,1.9872,205800000.0
2008-11-24 19:32:00,1.9872,1.98855,1.98705,1.98845,254800000.0
2008-11-24 19:33:00,1.98855,1.9893,1.98615,1.9879,381200000.0
2008-11-24 19:34:00,1.98795,1.9881,1.98455,1.9865,236000000.0
2008-11-24 19:35:00,1.9865,1.9878,1.9859,1.9868,272800000.0
2008-11-24 19:36:00,1.98675,1.9882,1.9867,1.987,164800000.0
2008-11-24 19:37:00,1.98715,1.9886,1.9864,1.9869,236400000.0
2008-11-24 19:38:00,1.9871,1.988,1.9867,1.9877,215800000.0
2008-11-24 19:39:00,1.98775,1.9897,1.98655,1.98945,246200000.0
2008-11-24 19:40:00,1.9896,1.991,1.98815,1.9884,260800000.0
2008-11-24 19:41:00,1.9883,1.9905,1.9883,1.98995,278600000.0
2008-11-24 19:42:00,1.99005,1.99085,1.9872,1.98735,248600000.0
2008-11-24 19:43:00,1.98735,1.98795,1.986,1.98655,234400000.0
2008-11-24 19:44:00,1.98665,1.9877,1.98555,1.98565,156800000.0
2008-11-24 19:45:00,1.98555,1.98685,1.9855,1.98625,96600000.0
2008-11-24 19:46:00,1.98615,1.9868,1.98495,1.9862,214000000.0
2008-11-24 19:47:00,1.98625,1.98695,1.9846,1.9853,229000000.0
2008-11-24 19:48:00,1.98525,1.9867,1.98495,1.9866,190400000.0
2008-11-24 19:49:00,1.9866,1.98785,1.9856,1.9878,203000000.0
2008-11-24 19:50:00,1.98795,1.9892,1.98755,1.98795,202000000.0
2008-11-24 19:51:00,1.98795,1.98795,1.9837,1.9842,232400000.0
2008-11-24 19:52:00,1.98425,1.9861,1.9825,1.9861,292200000.0
2008-11-24 19:53:00,1.98605,1.98605,1.98305,1.9843,266600000.0
2008-11-24 19:54:00,1.9843,1.9843,1.9825,1.9834,125600000.0
2008-11-24 19:55:00,1.9835,1.9841,1.9823,1.9835,126400000.0
2008-11-24 19:56:00,1.98345,1.98435,1.9834,1.98405,58000000.0
2008-11-24 19:57:00,1.9841,1.98465,1.981,1.9821,87200000.0
2008-11-24 19:58:00,1.9823,1.9838,1.98105,1.98105,134800000.0
2008-11-24 19:59:00,1.9814,1.98585,1.98125,1.9856,102400000.0
2008-11-24 20:00:00,1.98575,1.9863,1.9853,1.9863,70400000.0
2008-11-24 20:01:00,1.9863,1.9864,1.98495,1.98535,84600000.0
2008-11-24 20:02:00,1.9854,1.9858,1.9836,1.98385,70400000.0
2008-11-24 20:03:00,1.98385,1.98435,1.98285,1.98415,57400000.0
2008-11-24 20:04:00,1.9843,1.9858,1.9829,1.98535,101200000.0
2008-11-24 20:05:00,1.9854,1.98785,1.9854,1.9867,112600000.0
2008-11-24 20:06:00,1.9868,1.9875,1.9865,1.9875,47000000.0
2008-11-24 20:07:00,1.9875,1.98755,1.9859,1.9874,67800000.0
2008-11-24 20:08:00,1.98745,1.9877,1.98685,1.98735,51000000.0
2008-11-24 20:09:00,1.98745,1.9883,1.9868,1.98755,71600000.0
2008-11-24 20:10:00,1.98765,1.98765,1.98675,1.9868,36000000.0
2008-11-24 20:11:00,1.98675,1.98915,1.9863,1.9887,79600000.0
2008-11-24 20:12:00,1.98885,1.99,1.9881,1.9897,64800000.0
2008-11-24 20:13:00,1.98965,1.98965,1.9881,1.9891,59000000.0
2008-11-24 20:14:00,1.98915,1.9904,1.98815,1.98925,91600000.0
2008-11-24 20:15:00,1.98935,1.9903,1.98775,1.98965,109600000.0
2008-11-24 20:16:00,1.99015,1.9906,1.99,1.99005,33000000.0
2008-11-24 20:17:00,1.99015,1.9927,1.9898,1.9926,108600000.0
2008-11-24 20:18:00,1.99225,1.9924,1.98935,1.99005,121000000.0
2008-11-24 20:19:00,1.9899,1.99055,1.9875,1.9897,76800000.0
2008-11-24 20:20:00,1.98965,1.99015,1.98895,1.9894,60400000.0
2008-11-24 20:21:00,1.98935,1.98995,1.9889,1.9889,62200000.0
2008-11-24 20:22:00,1.989,1.9892,1.989,1.9892,97200000.0
2008-11-24 20:23:00,1.9891,1.98995,1.9889,1.989,85000000.0
2008-11-24 20:24:00,1.989,1.989,1.98765,1.9882,51600000.0
2008-11-24 20:25:00,1.9882,1.98945,1.98685,1.9892,71600000.0
2008-11-24 20:26:00,1.98925,1.99005,1.9885,1.9896,65800000.0
2008-11-24 20:27:00,1.9896,1.98995,1.989,1.9892,48200000.0
2008-11-24 20:28:00,1.9893,1.98945,1.98675,1.9876,71400000.0
2008-11-24 20:29:00,1.98765,1.9884,1.98695,1.9872,77000000.0
2008-11-24 20:30:00,1.9873,1.98815,1.98725,1.9877,56000000.0
2008-11-24 20:31:00,1.9878,1.9881,1.9872,1.98745,23000000.0
2008-11-24 20:32:00,1.9875,1.98755,1.9852,1.9858,51000000.0
2008-11-24 20:33:00,1.98585,1.98605,1.98515,1.98545,50800000.0
2008-11-24 20:34:00,1.9855,1.986,1.98505,1.986,45000000.0
2008-11-24 20:35:00,1.9859,1.986,1.9847,1.98515,40000000.0
2008-11-24 20:36:00,1.9852,1.9857,1.98515,1.9853,42000000.0
2008-11-24 20:37:00,1.9855,1.98655,1.9855,1.98635,32600000.0
2008-11-24 20:38:00,1.98615,1.98645,1.9859,1.98625,32200000.0
2008-11-24 20:39:00,1.9864,1.9875,1.9857,1.9872,92400000.0
2008-11-24 20:40:00,1.98685,1.98835,1.98685,1.988,34200000.0
2008-11-24 20:41:00,1.98795,1.9887,1.98795,1.9883,59000000.0
2008-11-24 20:42:00,1.98835,1.98855,1.98815,1.9884,55000000.0
2008-11-24 20:43:00,1.98845,1.9896,1.988,1.9896,66800000.0
2008-11-24 20:44:00,1.9896,1.99055,1.9895,1.9904,84000000.0
2008-11-24 20:45:00,1.99035,1.99105,1.98985,1.99095,88600000.0
2008-11-24 20:46:00,1.9908,1.991,1.9905,1.9905,50400000.0
2008-11-24 20:47:00,1.9905,1.9907,1.98915,1.99035,77800000.0
2008-11-24 20:48:00,1.9905,1.9906,1.9901,1.9903,50400000.0
2008-11-24 20:49:00,1.9903,1.9904,1.98995,1.9902,50200000.0
2008-11-24 20:50:00,1.99025,1.99035,1.9893,1.98945,61400000.0
2008-11-24 20:51:00,1.9893,1.9894,1.9885,1.98935,57400000.0
2008-11-24 20:52:00,1.9893,1.9896,1.9893,1.9896,21800000.0
2008-11-24 20:53:00,1.98965,1.98965,1.9884,1.9893,24000000.0
2008-11-24 20:54:00,1.9893,1.9893,1.98735,1.9881,81200000.0
2008-11-24 20:55:00,1.98805,1.98825,1.98715,1.98815,51400000.0
2008-11-24 20:56:00,1.98745,1.9876,1.98535,1.9863,100600000.0
2008-11-24 20:57:00,1.98635,1.9875,1.98515,1.9854,134200000.0
2008-11-24 20:58:00,1.98545,1.9855,1.9847,1.9852,78600000.0
2008-11-24 20:59:00,1.9858,1.9867,1.98555,1.9857,72600000.0
2008-11-24 21:00:00,1.9857,1.98635,1.9839,1.98405,114200000.0
2008-11-24 21:01:00,1.984,1.98465,1.9838,1.98435,225000001.0
2008-11-24 21:02:00,1.9844,1.987,1.98385,1.98665,135600000.0
2008-11-24 21:03:00,1.9868,1.98995,1.9865,1.98895,99800000.0
2008-11-24 21:04:00,1.989,1.9902,1.98865,1.9891,91400000.0
2008-11-24 21:05:00,1.98905,1.9894,1.98835,1.98865,49200000.0
2008-11-24 21:06:00,1.9889,1.9898,1.9888,1.98915,65000000.0
2008-11-24 21:07:00,1.9893,1.9901,1.9887,1.9893,51800000.0
2008-11-24 21:08:00,1.9891,1.99265,1.9887,1.9908,127200000.0
2008-11-24 21:09:00,1.99075,1.9922,1.9905,1.99145,162600000.0
2008-11-24 21:10:00,1.99135,1.9918,1.99095,1.99095,99600000.0
2008-11-24 21:11:00,1.9909,1.996,1.9907,1.994,146400000.0
2008-11-24 21:12:00,1.994,1.99495,1.992,1.9929,138000000.0
2008-11-24 21:13:00,1.9928,1.9928,1.9908,1.99225,228200000.0
2008-11-24 21:14:00,1.9923,1.99355,1.9916,1.9918,120800000.0
2008-11-24 21:15:00,1.9919,1.99255,1.99135,1.9916,125000000.0
2008-11-24 21:16:00,1.9916,1.99425,1.9916,1.99425,78800000.0
2008-11-24 21:17:00,1.9943,1.9946,1.99325,1.9936,124200000.0
2008-11-24 21:18:00,1.9936,1.9938,1.99115,1.9913,130600000.0
2008-11-24 21:19:00,1.99145,1.99175,1.9913,1.9914,49800000.0
2008-11-24 21:20:00,1.9913,1.99205,1.9901,1.9913,109600000.0
2008-11-24 21:21:00,1.9913,1.99145,1.98975,1.9903,494200000.0
2008-11-24 21:22:00,1.9903,1.99055,1.98765,1.98915,158600000.0
2008-11-24 21:23:00,1.9891,1.98945,1.98745,1.9877,132600000.0
2008-11-24 21:24:00,1.9878,1.9907,1.9878,1.9889,127000000.0
2008-11-24 21:25:00,1.98905,1.99075,1.989,1.99075,61400000.0
2008-11-24 21:26:00,1.99075,1.9933,1.98945,1.9929,105600000.0
2008-11-24 21:27:00,1.99285,1.9931,1.99115,1.99165,131000000.0
2008-11-24 21:28:00,1.9918,1.99225,1.98935,1.9908,128800000.0
2008-11-24 21:29:00,1.9908,1.9911,1.99065,1.9908,144400000.0
2008-11-24 21:30:00,1.9909,1.9912,1.9909,1.9912,82000000.0
2008-11-24 21:31:00,1.9912,1.9914,1.9869,1.98775,102800000.0
2008-11-24 21:32:00,1.98795,1.98885,1.9876,1.9887,90000000.0
2008-11-24 21:33:00,1.98885,1.9914,1.98885,1.99135,96000000.0
2008-11-24 21:34:00,1.9913,1.9915,1.98845,1.98865,461800000.0
2008-11-24 21:35:00,1.98845,1.98885,1.98765,1.9879,55000000.0
2008-11-24 21:36:00,1.9878,1.98875,1.98735,1.9887,46000000.0
2008-11-24 21:37:00,1.98875,1.9889,1.98825,1.98855,40000000.0
2008-11-24 21:38:00,1.9886,1.9889,1.9884,1.9889,100800000.0
2008-11-24 21:39:00,1.9889,1.9894,1.98825,1.98835,69400000.0
2008-11-24 21:40:00,1.98835,1.98925,1.9881,1.9884,70400000.0
2008-11-24 21:41:00,1.9883,1.9886,1.98795,1.98805,30600000.0
2008-11-24 21:42:00,1.98815,1.99,1.987,1.9894,93000000.0
2008-11-24 21:43:00,1.98945,1.99115,1.98885,1.9908,54200000.0
2008-11-24 21:44:00,1.99065,1.992,1.99055,1.9907,81600000.0
2008-11-24 21:45:00,1.9907,1.9916,1.9903,1.9906,81000000.0
2008-11-24 21:46:00,1.9906,1.9906,1.98745,1.9886,105400000.0
2008-11-24 21:47:00,1.9886,1.9886,1.9836,1.9859,202000000.0
2008-11-24 21:48:00,1.98605,1.9872,1.9851,1.9867,147400000.0
2008-11-24 21:49:00,1.98635,1.9868,1.9863,1.9864,28000000.0
2008-11-24 21:50:00,1.98645,1.9875,1.9853,1.98635,83400000.0
2008-11-24 21:51:00,1.9865,1.9869,1.986,1.9862,57000000.0
2008-11-24 21:52:00,1.98615,1.98655,1.9853,1.98635,989400027.0
2008-11-24 21:53:00,1.9864,1.98685,1.9862,1.98635,35000000.0
2008-11-24 21:54:00,1.9864,1.98655,1.9861,1.9861,490400000.0
2008-11-24 21:55:00,1.9861,1.9863,1.9861,1.9862,426400000.0
2008-11-24 21:56:00,1.98615,1.9864,1.9861,1.98635,148400000.0
2008-11-24 21:57:00,1.9864,1.9877,1.9861,1.98735,215200000.0
2008-11-24 21:58:00,1.9874,1.98775,1.98625,1.98655,64200000.0
2008-11-24 21:59:00,1.9867,1.9884,1.9867,1.9875,43600000.0
2008-11-24 22:00:00,1.9877,1.9879,1.9862,1.9868,85000000.0
2008-11-24 22:01:00,1.9867,1.98695,1.9865,1.9865,119400000.0
2008-11-24 22:02:00,1.9865,1.9865,1.9824,1.9825,142800000.0
2008-11-24 22:03:00,1.9828,1.9856,1.9824,1.9856,92200000.0
2008-11-24 22:04:00,1.98535,1.9887,1.9848,1.9869,207600000.0
2008-11-24 22:05:00,1.9866,1.98745,1.9861,1.9864,61600000.0
2008-11-24 22:06:00,1.9864,1.9864,1.9843,1.9859,156800000.0
2008-11-24 22:07:00,1.9859,1.98645,1.9858,1.9859,202200000.0
2008-11-24 22:08:00,1.9859,1.9859,1.9859,1.9859,192000000.0
2008-11-24 22:09:00,1.9859,1.98625,1.9859,1.9859,121400000.0
2008-11-24 22:10:00,1.98615,1.9871,1.98435,1.98625,128200000.0
2008-11-24 22:11:00,1.98635,1.988,1.9857,1.986,203600000.0
2008-11-24 22:12:00,1.986,1.98695,1.9851,1.98625,237200000.0
2008-11-24 22:13:00,1.98645,1.98665,1.9852,1.9854,340200000.0
2008-11-24 22:14:00,1.98555,1.98685,1.9851,1.9854,125000000.0
2008-11-24 22:15:00,1.9854,1.9863,1.9847,1.9847,154400000.0
2008-11-24 22:16:00,1.98505,1.9875,1.98505,1.9873,162400000.0
2008-11-24 22:17:00,1.98745,1.98745,1.98635,1.9865,117000000.0
2008-11-24 22:18:00,1.9867,1.98685,1.9843,1.9848,101400000.0
2008-11-24 22:19:00,1.9848,1.98575,1.9841,1.98435,64400000.0
2008-11-24 22:20:00,1.9843,1.98615,1.98375,1.9839,119000000.0
2008-11-24 22:21:00,1.9839,1.9855,1.9836,1.9844,90000000.0
2008-11-24 22:22:00,1.9845,1.98465,1.98385,1.98465,45000000.0
2008-11-24 22:23:00,1.9846,1.9853,1.9841,1.98495,30600000.0
2008-11-24 22:24:00,1.98495,1.98555,1.98415,1.98445,93400000.0
2008-11-24 22:25:00,1.9844,1.9856,1.9844,1.9851,66800000.0
2008-11-24 22:26:00,1.9853,1.98635,1.9811,1.9815,178800000.0
2008-11-24 22:27:00,1.9818,1.9819,1.9786,1.9787,159200000.0
2008-11-24 22:28:00,1.9788,1.9811,1.9787,1.9811,54000000.0
2008-11-24 22:29:00,1.98125,1.9813,1.9796,1.98,114600000.0
2008-11-24 22:30:00,1.98,1.98045,1.9797,1.97975,61200000.0
2008-11-24 22:31:00,1.97995,1.98015,1.97975,1.9798,93400000.0
2008-11-24 22:32:00,1.9798,1.9814,1.9798,1.98085,127200000.0
2008-11-24 22:33:00,1.9809,1.9822,1.9809,1.9819,101600000.0
2008-11-24 22:34:00,1.9819,1.98385,1.9818,1.9833,120400000.0
2008-11-24 22:35:00,1.9834,1.9834,1.9821,1.98285,74800000.0
2008-11-24 22:36:00,1.98305,1.9832,1.98255,1.98285,33600000.0
2008-11-24 22:37:00,1.98295,1.9838,1.98295,1.9838,34400000.0
2008-11-24 22:38:00,1.9836,1.984,1.98185,1.9834,87200000.0
2008-11-24 22:39:00,1.98335,1.9835,1.9819,1.98285,64000000.0
2008-11-24 22:40:00,1.9828,1.9828,1.9802,1.9815,162600000.0
2008-11-24 22:41:00,1.9817,1.9826,1.9809,1.98145,90400000.0
2008-11-24 22:42:00,1.98155,1.9818,1.97845,1.9792,124400000.0
2008-11-24 22:43:00,1.979,1.979,1.97765,1.97815,107400000.0
2008-11-24 22:44:00,1.97795,1.97815,1.9771,1.9777,266600000.0
2008-11-24 22:45:00,1.9777,1.9799,1.97755,1.9782,150200000.0
2008-11-24 22:46:00,1.9782,1.9795,1.97735,1.978,135600000.0
2008-11-24 22:47:00,1.9778,1.97895,1.9769,1.97705,96400000.0
2008-11-24 22:48:00,1.9771,1.97805,1.9767,1.9768,73000000.0
2008-11-24 22:49:00,1.97695,1.9788,1.97695,1.9777,106200000.0
2008-11-24 22:50:00,1.9779,1.9786,1.97725,1.97735,91800000.0
2008-11-24 22:51:00,1.9775,1.97845,1.97615,1.97825,121200000.0
2008-11-24 22:52:00,1.97825,1.9819,1.978,1.9812,172400000.0
2008-11-24 22:53:00,1.981,1.98225,1.98,1.98205,265000000.0
2008-11-24 22:54:00,1.98205,1.98205,1.9809,1.9812,73800000.0
2008-11-24 22:55:00,1.98085,1.9816,1.98015,1.98095,149800000.0
2008-11-24 22:56:00,1.9808,1.98105,1.9807,1.9807,29400000.0
2008-11-24 22:57:00,1.9807,1.98145,1.9796,1.98095,75000000.0
2008-11-24 22:58:00,1.9811,1.9827,1.9808,1.98195,135000000.0
2008-11-24 22:59:00,1.982,1.9831,1.9819,1.983,94800000.0
2008-11-24 23:00:00,1.983,1.9837,1.98175,1.9833,93800000.0
2008-11-24 23:01:00,1.9833,1.98355,1.98215,1.9829,71400000.0
2008-11-24 23:02:00,1.98315,1.9835,1.98275,1.9833,70000000.0
2008-11-24 23:03:00,1.9831,1.9839,1.98305,1.9835,45000000.0
2008-11-24 23:04:00,1.9835,1.98385,1.98205,1.98295,83200000.0
2008-11-24 23:05:00,1.98225,1.9831,1.98195,1.9822,68400000.0
2008-11-24 23:06:00,1.9825,1.9826,1.9804,1.981,74200000.0
2008-11-24 23:07:00,1.98105,1.9822,1.98105,1.98185,43600000.0
2008-11-24 23:08:00,1.9817,1.9826,1.98145,1.982,101200000.0
2008-11-24 23:09:00,1.98205,1.9824,1.9807,1.9813,200800000.0
2008-11-24 23:10:00,1.9813,1.9815,1.9812,1.9812,136200000.0
2008-11-24 23:11:00,1.9812,1.9812,1.9781,1.979,57500000.0
2008-11-24 23:12:00,1.97915,1.97915,1.9789,1.9789,52200000.0
2008-11-24 23:13:00,1.9789,1.9789,1.9789,1.9789,41600000.0
2008-11-24 23:14:00,1.9789,1.9789,1.9789,1.9789,12800000.0
2008-11-24 23:15:00,1.97905,1.97925,1.9789,1.9789,17800000.0
2008-11-24 23:16:00,1.9789,1.97915,1.97775,1.9778,80600000.0
2008-11-24 23:17:00,1.97785,1.97785,1.9757,1.976,130400000.0
2008-11-24 23:18:00,1.97615,1.977,1.97615,1.977,82200000.0
2008-11-24 23:19:00,1.9769,1.97825,1.97675,1.9769,46200000.0
2008-11-24 23:20:00,1.9769,1.97695,1.9767,1.9767,41600000.0
2008-11-24 23:21:00,1.9767,1.9767,1.9767,1.9767,139200000.0
2008-11-24 23:22:00,1.9767,1.9772,1.97645,1.9765,114200000.0
2008-11-24 23:23:00,1.9766,1.9773,1.97655,1.97675,94600000.0
2008-11-24 23:24:00,1.9771,1.9778,1.9771,1.97755,15800000.0
2008-11-24 23:25:00,1.9776,1.9791,1.9776,1.9782,19200000.0
2008-11-24 23:26:00,1.9784,1.979,1.978,1.9789,33400000.0
2008-11-24 23:27:00,1.97885,1.9792,1.97875,1.97915,27000000.0
2008-11-24 23:28:00,1.9792,1.98005,1.9792,1.97925,56000000.0
2008-11-24 23:29:00,1.97945,1.97965,1.979,1.979,36000000.0
2008-11-24 23:30:00,1.9791,1.9791,1.979,1.979,20000000.0
2008-11-24 23:31:00,1.979,1.979,1.979,1.979,44400000.0
2008-11-24 23:32:00,1.979,1.98035,1.97875,1.9801,109000001.0
2008-11-24 23:33:00,1.98005,1.9804,1.98005,1.98005,25600000.0
2008-11-24 23:34:00,1.9802,1.9804,1.97795,1.97965,83000000.0
2008-11-24 23:35:00,1.97955,1.9798,1.97955,1.9798,4000000.0
2008-11-24 23:36:00,1.9797,1.98055,1.9797,1.98055,14000000.0
2008-11-24 23:37:00,1.98045,1.98045,1.9796,1.9798,24200000.0
2008-11-24 23:38:00,1.98,1.9801,1.97915,1.97925,23400000.0
2008-11-24 23:39:00,1.9791,1.9791,1.9791,1.9791,35200000.0
2008-11-24 23:40:00,1.9791,1.9791,1.9791,1.9791,35200000.0
2008-11-24 23:41:00,1.9791,1.9791,1.9791,1.9791,44800000.0
2008-11-24 23:42:00,1.9791,1.9791,1.9791,1.9791,45400000.0
2008-11-24 23:43:00,1.9792,1.97935,1.9791,1.97925,17800000.0
2008-11-24 23:44:00,1.9793,1.9797,1.9793,1.9795,36400000.0
2008-11-24 23:45:00,1.9795,1.97975,1.97935,1.9796,28800000.0
2008-11-24 23:46:00,1.97975,1.98035,1.97935,1.9798,80800000.0
2008-11-24 23:47:00,1.97975,1.9804,1.97925,1.9801,93600000.0
2008-11-24 23:48:00,1.9801,1.98045,1.98005,1.9803,41000000.0
2008-11-24 23:49:00,1.98025,1.9809,1.9799,1.98035,99800000.0
2008-11-24 23:50:00,1.9802,1.98065,1.98,1.98015,28800000.0
2008-11-24 23:51:00,1.9803,1.9805,1.9796,1.9797,39600000.0
2008-11-24 23:52:00,1.9797,1.97995,1.97915,1.9797,157400000.0
2008-11-24 23:53:00,1.9797,1.9797,1.9797,1.9797,61200000.0
2008-11-24 23:54:00,1.9797,1.9797,1.97855,1.9793,40200000.0
2008-11-24 23:55:00,1.9794,1.9805,1.9791,1.9805,35800000.0
2008-11-24 23:56:00,1.9805,1.981,1.9798,1.9803,195600000.0
2008-11-24 23:57:00,1.9803,1.9804,1.97875,1.98015,149800000.0
2008-11-24 23:58:00,1.98,1.98065,1.97915,1.9799,98000000.0
2008-11-24 23:59:00,1.9799,1.9803,1.9788,1.9794,138800000.0
2008-11-25 00:00:00,1.9794,1.9794,1.97925,1.97925,9600000.0
2008-11-25 00:01:00,1.9762,1.9775,1.9759,1.9774,108000000.0
2008-11-25 00:02:00,1.9775,1.9796,1.9774,1.9792,108000000.0
2008-11-25 00:03:00,1.98015,1.98045,1.9793,1.9796,108000000.0
2008-11-25 00:04:00,1.9793,1.98015,1.979,1.98015,144000000.0
2008-11-25 00:05:00,1.9801,1.9803,1.9799,1.98,66400000.0
2008-11-25 00:06:00,1.98,1.9814,1.9796,1.98015,109600000.0
2008-11-25 00:07:00,1.98035,1.98045,1.97955,1.98015,80800000.0
2008-11-25 00:08:00,1.9803,1.9803,1.97895,1.9793,52800000.0
2008-11-25 00:09:00,1.97945,1.9803,1.9793,1.97955,83200000.0
2008-11-25 00:10:00,1.9797,1.98045,1.9796,1.97985,69600000.0
2008-11-25 00:11:00,1.9797,1.9802,1.97955,1.9797,68000000.0
2008-11-25 00:12:00,1.9797,1.9797,1.9797,1.9797,16000000.0
2008-11-25 00:13:00,1.9797,1.9797,1.9797,1.9797,53600000.0
2008-11-25 00:14:00,1.9797,1.98025,1.97955,1.98,70400000.0
2008-11-25 00:15:00,1.9801,1.9807,1.98005,1.9802,66400000.0
2008-11-25 00:16:00,1.9803,1.98125,1.98,1.98115,71200000.0
2008-11-25 00:17:00,1.9811,1.9814,1.9804,1.98135,42800000.0
2008-11-25 00:18:00,1.9813,1.9824,1.9808,1.9824,66400000.0
2008-11-25 00:19:00,1.9826,1.9832,1.9809,1.9832,71800000.0
2008-11-25 00:20:00,1.98305,1.9835,1.98245,1.9826,53800000.0
2008-11-25 00:21:00,1.9826,1.98305,1.9823,1.9826,36200000.0
2008-11-25 00:22:00,1.9826,1.9826,1.9824,1.9824,4000000.0
2008-11-25 00:23:00,1.9824,1.9826,1.98095,1.98125,25200000.0
2008-11-25 00:24:00,1.9812,1.9813,1.9812,1.98125,9600000.0
2008-11-25 00:25:00,1.98155,1.9823,1.9794,1.9794,47200000.0
2008-11-25 00:26:00,1.9796,1.97965,1.97875,1.9793,38400000.0
2008-11-25 00:27:00,1.97935,1.97945,1.97835,1.979,63600000.0
2008-11-25 00:28:00,1.979,1.979,1.9774,1.9774,15600000.0
2008-11-25 00:29:00,1.9777,1.97845,1.9777,1.97835,45600000.0
2008-11-25 00:30:00,1.9782,1.9788,1.9782,1.97875,47000000.0
2008-11-25 00:31:00,1.9786,1.9789,1.9786,1.97885,47400000.0
2008-11-25 00:32:00,1.9789,1.9791,1.9789,1.9791,100000000.0
2008-11-25 00:33:00,1.979,1.9793,1.979,1.97905,39200000.0
2008-11-25 00:34:00,1.9792,1.9803,1.9792,1.97965,37800000.0
2008-11-25 00:35:00,1.97955,1.9811,1.9795,1.9805,63600000.0
2008-11-25 00:36:00,1.98065,1.9809,1.98035,1.98075,75200000.0
2008-11-25 00:37:00,1.9804,1.98125,1.9804,1.9806,83600000.0
2008-11-25 00:38:00,1.9806,1.9806,1.9783,1.9792,66600000.0
2008-11-25 00:39:00,1.9792,1.9792,1.9792,1.9792,7200000.0
2008-11-25 00:40:00,1.9797,1.98035,1.9791,1.9792,89600000.0
2008-11-25 00:41:00,1.97925,1.97965,1.9792,1.9792,17000000.0
2008-11-25 00:42:00,1.979,1.9793,1.97845,1.97915,53000000.0
2008-11-25 00:43:00,1.9792,1.98025,1.97915,1.97995,76000000.0
2008-11-25 00:44:00,1.97965,1.9804,1.97965,1.9799,40000000.0
2008-11-25 00:45:00,1.98005,1.98005,1.9799,1.9799,22400000.0
2008-11-25 00:46:00,1.97995,1.9804,1.9796,1.9799,66400000.0
2008-11-25 00:47:00,1.9799,1.9799,1.9799,1.9799,4000000.0
2008-11-25 00:48:00,1.9799,1.9799,1.97855,1.9787,37600000.0
2008-11-25 00:49:00,1.9793,1.9797,1.9785,1.9787,55200000.0
2008-11-25 00:50:00,1.9787,1.9787,1.9774,1.97785,89600000.0
2008-11-25 00:51:00,1.9779,1.97805,1.97745,1.9777,20000000.0
2008-11-25 00:52:00,1.9779,1.9781,1.9778,1.97795,17800000.0
2008-11-25 00:53:00,1.97855,1.97865,1.9785,1.9785,51200000.0
2008-11-25 00:54:00,1.9785,1.9785,1.9785,1.9785,22400000.0
2008-11-25 00:55:00,1.9785,1.9785,1.9785,1.9785,16000000.0
2008-11-25 00:56:00,1.9785,1.9785,1.9771,1.9772,79200000.0
2008-11-25 00:57:00,1.97735,1.97865,1.97425,1.9763,87800000.0
2008-11-25 00:58:00,1.97615,1.97615,1.97445,1.97595,94000000.0
2008-11-25 00:59:00,1.9761,1.9763,1.97505,1.9763,62400000.0
2008-11-25 01:00:00,1.97615,1.9773,1.9753,1.9762,82400000.0
2008-11-25 01:01:00,1.97625,1.9776,1.9759,1.9775,124800000.0
2008-11-25 01:02:00,1.97775,1.97945,1.9774,1.97925,65200000.0
2008-11-25 01:03:00,1.9791,1.9797,1.9787,1.97885,30600000.0
2008-11-25 01:04:00,1.9788,1.97915,1.97855,1.979,66800000.0
2008-11-25 01:05:00,1.9791,1.98195,1.97895,1.9809,99000000.0
2008-11-25 01:06:00,1.9811,1.9811,1.9809,1.9809,21400000.0
2008-11-25 01:07:00,1.9809,1.9809,1.9794,1.9799,56200000.0
2008-11-25 01:08:00,1.9799,1.9799,1.9799,1.9799,21000000.0
2008-11-25 01:09:00,1.9799,1.9799,1.9772,1.9773,57600000.0
2008-11-25 01:10:00,1.97745,1.97855,1.97745,1.9777,91000000.0
2008-11-25 01:11:00,1.97795,1.9793,1.97795,1.97925,55600000.0
2008-11-25 01:12:00,1.9792,1.9793,1.9788,1.9791,49400000.0
2008-11-25 01:13:00,1.9791,1.98005,1.9791,1.98005,53600000.0
2008-11-25 01:14:00,1.98015,1.9813,1.97975,1.98105,90800000.0
2008-11-25 01:15:00,1.98115,1.9818,1.98115,1.9817,23800000.0
2008-11-25 01:16:00,1.9817,1.9817,1.9801,1.9801,45400000.0
2008-11-25 01:17:00,1.98015,1.98065,1.9801,1.9806,54400000.0
2008-11-25 01:18:00,1.98065,1.9818,1.98065,1.9814,49200000.0
2008-11-25 01:19:00,1.9815,1.98325,1.9814,1.98305,57000000.0
2008-11-25 01:20:00,1.98295,1.98305,1.98225,1.98225,15400000.0
2008-11-25 01:21:00,1.98255,1.98275,1.9823,1.9824,36200000.0
2008-11-25 01:22:00,1.9824,1.9831,1.9824,1.9831,26400000.0
2008-11-25 01:23:00,1.9831,1.9832,1.9826,1.9827,56400000.0
2008-11-25 01:24:00,1.9827,1.98395,1.9827,1.98355,45600000.0
2008-11-25 01:25:00,1.9838,1.9846,1.9838,1.9844,25000000.0
2008-11-25 01:26:00,1.9841,1.9858,1.98385,1.98495,75800000.0
2008-11-25 01:27:00,1.9849,1.985,1.9849,1.985,8400000.0
2008-11-25 01:28:00,1.985,1.9857,1.985,1.9855,41800000.0
2008-11-25 01:29:00,1.9853,1.9872,1.9853,1.987,84600000.0
2008-11-25 01:30:00,1.987,1.9872,1.987,1.98715,26000000.0
2008-11-25 01:31:00,1.9873,1.98745,1.9856,1.9856,91200000.0
2008-11-25 01:32:00,1.9856,1.98665,1.9855,1.98625,106400000.0
2008-11-25 01:33:00,1.9863,1.9868,1.98615,1.98675,41800000.0
2008-11-25 01:34:00,1.9867,1.9877,1.9867,1.9877,61200000.0
2008-11-25 01:35:00,1.9876,1.98975,1.98725,1.9881,99200000.0
2008-11-25 01:36:00,1.9881,1.9893,1.9881,1.9892,99600000.0
2008-11-25 01:37:00,1.98935,1.98935,1.989,1.989,82400000.0
2008-11-25 01:38:00,1.989,1.989,1.98755,1.9877,47600000.0
2008-11-25 01:39:00,1.9877,1.9877,1.9877,1.9877,20000000.0
2008-11-25 01:40:00,1.988,1.98805,1.98765,1.9878,15400000.0
2008-11-25 01:41:00,1.9879,1.98805,1.9878,1.9878,10200000.0
2008-11-25 01:42:00,1.9878,1.9878,1.9878,1.9878,14000000.0
2008-11-25 01:43:00,1.9878,1.9878,1.98705,1.9873,25600000.0
2008-11-25 01:44:00,1.98745,1.98745,1.9873,1.9873,17600000.0
2008-11-25 01:45:00,1.9873,1.9875,1.9873,1.9873,31200000.0
2008-11-25 01:46:00,1.9873,1.98745,1.9872,1.9873,33400000.0
2008-11-25 01:47:00,1.9874,1.9877,1.9874,1.9877,24000000.0
2008-11-25 01:48:00,1.9876,1.9876,1.9874,1.9874,27800000.0
2008-11-25 01:49:00,1.9874,1.9874,1.9874,1.9874,12000000.0
2008-11-25 01:50:00,1.9874,1.9874,1.9874,1.9874,11000000.0
2008-11-25 01:51:00,1.9874,1.9874,1.9873,1.9873,9000000.0
2008-11-25 01:52:00,1.9874,1.9874,1.9858,1.98605,55400000.0
2008-11-25 01:53:00,1.9859,1.98605,1.9858,1.9858,69600000.0
2008-11-25 01:54:00,1.9858,1.98595,1.98465,1.9854,81000000.0
2008-11-25 01:55:00,1.98535,1.9865,1.98455,1.98645,52200000.0
2008-11-25 01:56:00,1.98645,1.98735,1.9858,1.986,70400000.0
2008-11-25 01:57:00,1.98605,1.98725,1.9858,1.9871,33800000.0
2008-11-25 01:58:00,1.9865,1.9871,1.9865,1.9871,6600000.0
2008-11-25 01:59:00,1.987,1.98785,1.987,1.9875,21600000.0
2008-11-25 02:00:00,1.9875,1.9875,1.98595,1.9861,53000000.0
2008-11-25 02:01:00,1.9861,1.9864,1.9861,1.9863,27600000.0
2008-11-25 02:02:00,1.98635,1.987,1.98595,1.987,15600000.0
2008-11-25 02:03:00,1.987,1.9876,1.987,1.98745,34800000.0
2008-11-25 02:04:00,1.9873,1.9879,1.9873,1.9879,30800000.0
2008-11-25 02:05:00,1.98795,1.98895,1.98765,1.9886,53800000.0
2008-11-25 02:06:00,1.9888,1.98915,1.9888,1.9888,8000000.0
2008-11-25 02:07:00,1.9888,1.9895,1.98835,1.9886,43200000.0
2008-11-25 02:08:00,1.98885,1.9912,1.9887,1.98965,73400000.0
2008-11-25 02:09:00,1.98965,1.9913,1.98965,1.9913,108800000.0
2008-11-25 02:10:00,1.9913,1.99155,1.98975,1.9912,83200000.0
2008-11-25 02:11:00,1.9912,1.99175,1.9898,1.9911,127400000.0
2008-11-25 02:12:00,1.9907,1.9925,1.99055,1.99235,105000000.0
2008-11-25 02:13:00,1.9925,1.99475,1.9921,1.9932,37400000.0
2008-11-25 02:14:00,1.9933,1.9933,1.9924,1.99245,66200000.0
2008-11-25 02:15:00,1.99235,1.99275,1.99045,1.9906,114400000.0
2008-11-25 02:16:00,1.9908,1.99285,1.99025,1.99145,62000000.0
2008-11-25 02:17:00,1.99155,1.99215,1.99015,1.9903,98000000.0
2008-11-25 02:18:00,1.9903,1.9903,1.9875,1.98905,119400000.0
2008-11-25 02:19:00,1.9889,1.9889,1.9882,1.9886,59600000.0
2008-11-25 02:20:00,1.9886,1.989,1.9886,1.98875,24600000.0
2008-11-25 02:21:00,1.9886,1.9891,1.9872,1.9874,54200000.0
2008-11-25 02:22:00,1.9874,1.9874,1.9874,1.9874,23000000.0
2008-11-25 02:23:00,1.9874,1.98785,1.9862,1.98705,87200000.0
2008-11-25 02:24:00,1.987,1.9875,1.9869,1.987,31200000.0
2008-11-25 02:25:00,1.987,1.98785,1.98685,1.9875,33600000.0
2008-11-25 02:26:00,1.9878,1.988,1.98705,1.9874,20600000.0
2008-11-25 02:27:00,1.9874,1.9877,1.9874,1.9876,36800000.0
2008-11-25 02:28:00,1.98765,1.9882,1.98585,1.98785,95800000.0
2008-11-25 02:29:00,1.9878,1.9885,1.9854,1.9871,84400000.0
2008-11-25 02:30:00,1.98725,1.9878,1.98725,1.9878,25800000.0
2008-11-25 02:31:00,1.988,1.98845,1.9877,1.9882,36000000.0
2008-11-25 02:32:00,1.9882,1.9892,1.98755,1.98765,40800000.0
2008-11-25 02:33:00,1.9878,1.988,1.9878,1.988,15800000.0
2008-11-25 02:34:00,1.988,1.9893,1.988,1.989,46800000.0
2008-11-25 02:35:00,1.9892,1.99015,1.98895,1.9895,42800000.0
2008-11-25 02:36:00,1.98955,1.98995,1.9894,1.9899,23400000.0
2008-11-25 02:37:00,1.9899,1.9899,1.98925,1.98975,16000000.0
2008-11-25 02:38:00,1.9899,1.9899,1.98855,1.9889,26800000.0
2008-11-25 02:39:00,1.98895,1.991,1.98895,1.991,44800000.0
2008-11-25 02:40:00,1.99105,1.9919,1.99045,1.9919,68000000.0
2008-11-25 02:41:00,1.9919,1.9919,1.9919,1.9919,9000000.0
2008-11-25 02:42:00,1.9919,1.9919,1.9919,1.9919,21000000.0
2008-11-25 02:43:00,1.9919,1.993,1.9919,1.99275,41400000.0
2008-11-25 02:44:00,1.993,1.9947,1.99295,1.9941,73800000.0
2008-11-25 02:45:00,1.9943,1.99485,1.9938,1.9938,36600000.0
2008-11-25 02:46:00,1.994,1.9947,1.9938,1.9945,31400000.0
2008-11-25 02:47:00,1.9945,1.9945,1.99285,1.99295,26800000.0
2008-11-25 02:48:00,1.99295,1.9935,1.9928,1.99295,65000000.0
2008-11-25 02:49:00,1.9932,1.99365,1.9932,1.9936,43600000.0
2008-11-25 02:50:00,1.99325,1.99365,1.99325,1.9934,12200000.0
2008-11-25 02:51:00,1.99345,1.99345,1.9934,1.9934,7000000.0
2008-11-25 02:52:00,1.99345,1.99345,1.9921,1.9926,60000000.0
2008-11-25 02:53:00,1.9926,1.9926,1.9926,1.9926,76800000.0
2008-11-25 02:54:00,1.9926,1.9926,1.99125,1.9919,101600000.0
2008-11-25 02:55:00,1.9919,1.99215,1.9909,1.9912,34200000.0
2008-11-25 02:56:00,1.9912,1.99155,1.9912,1.9914,25000000.0
2008-11-25 02:57:00,1.9914,1.9914,1.99025,1.99075,40600000.0
2008-11-25 02:58:00,1.99015,1.9904,1.98755,1.9881,108600000.0
2008-11-25 02:59:00,1.988,1.98965,1.988,1.9891,32800000.0
2008-11-25 03:00:00,1.9892,1.9895,1.9892,1.9895,35800000.0
2008-11-25 03:01:00,1.98975,1.99005,1.9889,1.9889,90000000.0
2008-11-25 03:02:00,1.9889,1.9889,1.9889,1.9889,57600000.0
2008-11-25 03:03:00,1.9889,1.9889,1.98785,1.98885,34800000.0
2008-11-25 03:04:00,1.989,1.98935,1.9888,1.9892,58400000.0
2008-11-25 03:05:00,1.98935,1.98945,1.9892,1.98945,27600000.0
2008-11-25 03:06:00,1.9897,1.99055,1.9892,1.9903,57600000.0
2008-11-25 03:07:00,1.9903,1.99105,1.9901,1.9909,42000000.0
2008-11-25 03:08:00,1.9909,1.99105,1.98945,1.9908,90400000.0
2008-11-25 03:09:00,1.991,1.99355,1.9902,1.99345,80000000.0
2008-11-25 03:10:00,1.99335,1.994,1.99335,1.9934,64000000.0
2008-11-25 03:11:00,1.9934,1.9943,1.9933,1.9943,35200000.0
2008-11-25 03:12:00,1.9942,1.9942,1.9942,1.9942,31000000.0
2008-11-25 03:13:00,1.9942,1.9947,1.9929,1.9947,36000000.0
2008-11-25 03:14:00,1.99495,1.9952,1.9944,1.9949,54200000.0
2008-11-25 03:15:00,1.9949,1.9959,1.9933,1.9939,113000000.0
2008-11-25 03:16:00,1.9939,1.99415,1.9921,1.9923,84600000.0
2008-11-25 03:17:00,1.9923,1.9937,1.9923,1.99285,68800000.0
2008-11-25 03:18:00,1.993,1.99335,1.9928,1.99315,40000000.0
2008-11-25 03:19:00,1.9933,1.9947,1.99295,1.9936,56800000.0
2008-11-25 03:20:00,1.99325,1.99355,1.99195,1.99315,60800000.0
2008-11-25 03:21:00,1.9932,1.99345,1.9928,1.9932,26200000.0
2008-11-25 03:22:00,1.99315,1.9933,1.9929,1.9933,49600000.0
2008-11-25 03:23:00,1.9932,1.994,1.9931,1.9932,78400000.0
2008-11-25 03:24:00,1.9932,1.99335,1.992,1.9929,124600000.0
2008-11-25 03:25:00,1.9929,1.9929,1.99175,1.9925,123200000.0
2008-11-25 03:26:00,1.9925,1.9925,1.9925,1.9925,24000000.0
2008-11-25 03:27:00,1.9925,1.9925,1.9925,1.9925,6400000.0
2008-11-25 03:28:00,1.9925,1.9925,1.9905,1.9907,18200000.0
2008-11-25 03:29:00,1.9909,1.99095,1.9901,1.9906,35600000.0
2008-11-25 03:30:00,1.99065,1.9909,1.9905,1.99085,48400000.0
2008-11-25 03:31:00,1.991,1.99195,1.99075,1.99195,69200000.0
2008-11-25 03:32:00,1.9919,1.9919,1.9907,1.99145,69200000.0
2008-11-25 03:33:00,1.9914,1.9926,1.99125,1.99205,27200000.0
2008-11-25 03:34:00,1.992,1.99335,1.9917,1.9931,38200000.0
2008-11-25 03:35:00,1.9933,1.9937,1.9933,1.9933,77200000.0
2008-11-25 03:36:00,1.9936,1.9936,1.9912,1.9912,30600000.0
2008-11-25 03:37:00,1.9912,1.9912,1.9912,1.9912,33600000.0
2008-11-25 03:38:00,1.9912,1.9914,1.9911,1.9914,14600000.0
2008-11-25 03:39:00,1.99135,1.9922,1.9912,1.9922,78200000.0
2008-11-25 03:40:00,1.9922,1.9922,1.9904,1.9908,66600000.0
2008-11-25 03:41:00,1.9909,1.9913,1.9906,1.9911,68000000.0
2008-11-25 03:42:00,1.9911,1.9911,1.9911,1.9911,14400000.0
2008-11-25 03:43:00,1.9911,1.9911,1.9911,1.9911,36800000.0
2008-11-25 03:44:00,1.99115,1.99195,1.9911,1.99195,41800000.0
2008-11-25 03:45:00,1.9917,1.9928,1.99155,1.9928,64600000.0
2008-11-25 03:46:00,1.99265,1.99265,1.9926,1.9926,31200000.0
2008-11-25 03:47:00,1.9926,1.9926,1.9925,1.9926,62400000.0
2008-11-25 03:48:00,1.9926,1.99265,1.9926,1.9926,59200000.0
2008-11-25 03:49:00,1.9926,1.99285,1.9925,1.9926,30200000.0
2008-11-25 03:50:00,1.9926,1.9926,1.9913,1.99135,197400000.0
2008-11-25 03:51:00,1.9915,1.9916,1.9914,1.9914,107600000.0
2008-11-25 03:52:00,1.9914,1.99155,1.9914,1.9914,18000000.0
2008-11-25 03:53:00,1.99155,1.9924,1.9915,1.9924,50200000.0
2008-11-25 03:54:00,1.99245,1.9925,1.99105,1.9914,106400000.0
2008-11-25 03:55:00,1.9914,1.9914,1.9914,1.9914,15000000.0
2008-11-25 03:56:00,1.98985,1.99075,1.9897,1.99075,118800000.0
2008-11-25 03:57:00,1.99085,1.9918,1.9908,1.9917,65200000.0
2008-11-25 03:58:00,1.99175,1.9922,1.99175,1.9922,35400000.0
2008-11-25 03:59:00,1.9922,1.9926,1.9921,1.9925,109000000.0
2008-11-25 04:00:00,1.99255,1.9928,1.99225,1.99225,108400000.0
2008-11-25 04:01:00,1.99225,1.99225,1.99015,1.9909,133600000.0
2008-11-25 04:02:00,1.9909,1.99175,1.9908,1.99135,105800000.0
2008-11-25 04:03:00,1.9913,1.99135,1.991,1.9911,93600000.0
2008-11-25 04:04:00,1.9911,1.9912,1.991,1.9912,61800000.0
2008-11-25 04:05:00,1.9912,1.99145,1.9912,1.9912,66400000.0
2008-11-25 04:06:00,1.9912,1.9912,1.9897,1.99085,80000000.0
2008-11-25 04:07:00,1.9908,1.99095,1.9888,1.98915,154800000.0
2008-11-25 04:08:00,1.9891,1.9891,1.9889,1.9889,47200000.0
2008-11-25 04:09:00,1.9889,1.9889,1.9869,1.98815,125000000.0
2008-11-25 04:10:00,1.9884,1.98875,1.9873,1.98875,125200000.0
2008-11-25 04:11:00,1.98865,1.9892,1.98775,1.98875,85800000.0
2008-11-25 04:12:00,1.9891,1.9891,1.9875,1.98805,42200000.0
2008-11-25 04:13:00,1.98765,1.98805,1.9875,1.9879,88200000.0
2008-11-25 04:14:00,1.9879,1.988,1.98665,1.98665,94200000.0
2008-11-25 04:15:00,1.9868,1.9876,1.98665,1.9875,84400000.0
2008-11-25 04:16:00,1.9875,1.9877,1.98645,1.9869,173200000.0
2008-11-25 04:17:00,1.9868,1.9871,1.9855,1.9863,185000000.0
2008-11-25 04:18:00,1.9863,1.9867,1.9863,1.9864,99600000.0
2008-11-25 04:19:00,1.9864,1.98695,1.9864,1.98695,65800000.0
2008-11-25 04:20:00,1.9872,1.98795,1.98695,1.9871,62400000.0
2008-11-25 04:21:00,1.9871,1.98815,1.9871,1.98775,84600000.0
2008-11-25 04:22:00,1.9877,1.988,1.9877,1.98775,54200000.0
2008-11-25 04:23:00,1.98775,1.98835,1.98765,1.98825,66600000.0
2008-11-25 04:24:00,1.9881,1.9882,1.9866,1.9875,68800000.0
2008-11-25 04:25:00,1.9877,1.9881,1.9876,1.9876,53000000.0
2008-11-25 04:26:00,1.9876,1.98875,1.9876,1.9876,36400000.0
2008-11-25 04:27:00,1.9879,1.98805,1.9879,1.9879,14800000.0
2008-11-25 04:28:00,1.9879,1.98835,1.9879,1.98805,27200000.0
2008-11-25 04:29:00,1.988,1.98845,1.9879,1.98835,46000000.0
2008-11-25 04:30:00,1.9883,1.9884,1.9883,1.9883,68000000.0
2008-11-25 04:31:00,1.9883,1.98835,1.9883,1.9883,58800000.0
2008-11-25 04:32:00,1.9883,1.98835,1.9883,1.9883,48800000.0
2008-11-25 04:33:00,1.9883,1.9883,1.9883,1.9883,67200000.0
2008-11-25 04:34:00,1.9883,1.9883,1.9872,1.98735,63000000.0
2008-11-25 04:35:00,1.98715,1.9873,1.98715,1.9873,7000000.0
2008-11-25 04:36:00,1.98735,1.98955,1.9871,1.9885,171200000.0
2008-11-25 04:37:00,1.9885,1.98885,1.9885,1.98885,79200000.0
2008-11-25 04:38:00,1.9888,1.9891,1.9888,1.9891,41600000.0
2008-11-25 04:39:00,1.98875,1.99,1.98875,1.9899,64200000.0
2008-11-25 04:40:00,1.9899,1.99065,1.98985,1.9906,150600000.0
2008-11-25 04:41:00,1.9906,1.9906,1.98975,1.99,138200000.0
2008-11-25 04:42:00,1.99,1.99055,1.99,1.99,221200000.0
2008-11-25 04:43:00,1.99,1.99,1.9891,1.9891,128000000.0
2008-11-25 04:44:00,1.9891,1.9891,1.9891,1.9891,1600000.0
2008-11-25 04:45:00,1.98935,1.98935,1.9892,1.9892,81200000.0
2008-11-25 04:46:00,1.9892,1.98925,1.9892,1.98925,63400000.0
2008-11-25 04:47:00,1.98945,1.98985,1.9891,1.98985,88800000.0
2008-11-25 04:48:00,1.98995,1.9908,1.9897,1.9908,69000000.0
2008-11-25 04:49:00,1.99085,1.9919,1.99055,1.99145,117400000.0
2008-11-25 04:50:00,1.9915,1.99165,1.9914,1.99165,52400000.0
2008-11-25 04:51:00,1.9916,1.99165,1.9914,1.99155,36200000.0
2008-11-25 04:52:00,1.99145,1.9915,1.9914,1.9914,119200000.0
2008-11-25 04:53:00,1.9914,1.9914,1.99045,1.9908,274200000.0
2008-11-25 04:54:00,1.9908,1.991,1.9908,1.9909,73400000.0
2008-11-25 04:55:00,1.9911,1.99145,1.9909,1.99145,89400000.0
2008-11-25 04:56:00,1.99145,1.99215,1.9911,1.9917,71000000.0
2008-11-25 04:57:00,1.9917,1.9917,1.99095,1.9911,28000000.0
2008-11-25 04:58:00,1.9911,1.99155,1.9911,1.9913,52200000.0
2008-11-25 04:59:00,1.99125,1.9914,1.9909,1.9914,77600000.0
2008-11-25 05:00:00,1.99145,1.99145,1.9899,1.9903,93800000.0
2008-11-25 05:01:00,1.9903,1.99055,1.9903,1.9905,24600000.0
2008-11-25 05:02:00,1.9905,1.9913,1.9905,1.9911,71200000.0
2008-11-25 05:03:00,1.9911,1.9913,1.9911,1.9912,48600000.0
2008-11-25 05:04:00,1.9912,1.9919,1.9912,1.9916,46400000.0
2008-11-25 05:05:00,1.99165,1.99275,1.9915,1.99245,59200000.0
2008-11-25 05:06:00,1.9924,1.9925,1.99145,1.99235,94000000.0
2008-11-25 05:07:00,1.99235,1.9952,1.99205,1.9943,129400000.0
2008-11-25 05:08:00,1.9944,1.99465,1.99295,1.9931,81200000.0
2008-11-25 05:09:00,1.9931,1.9931,1.9917,1.9919,56600000.0
2008-11-25 05:10:00,1.9919,1.9945,1.9919,1.99425,61800000.0
2008-11-25 05:11:00,1.99435,1.99435,1.9938,1.994,54800000.0
2008-11-25 05:12:00,1.9939,1.9942,1.9925,1.99405,50800000.0
2008-11-25 05:13:00,1.9941,1.99425,1.9941,1.9942,38600000.0
2008-11-25 05:14:00,1.9942,1.99435,1.9941,1.99435,48000000.0
2008-11-25 05:15:00,1.9942,1.99485,1.99405,1.9946,107800000.0
2008-11-25 05:16:00,1.9946,1.9946,1.9946,1.9946,27200000.0
2008-11-25 05:17:00,1.9946,1.9946,1.9939,1.99405,67000000.0
2008-11-25 05:18:00,1.994,1.9944,1.994,1.9944,94400000.0
2008-11-25 05:19:00,1.9944,1.99515,1.99435,1.99515,67800000.0
2008-11-25 05:20:00,1.99515,1.99555,1.9939,1.9942,127600000.0
2008-11-25 05:21:00,1.9942,1.9942,1.9942,1.9942,57600000.0
2008-11-25 05:22:00,1.9942,1.9942,1.9942,1.9942,86400000.0
2008-11-25 05:23:00,1.9942,1.99465,1.9932,1.99465,115200000.0
2008-11-25 05:24:00,1.99475,1.99535,1.99385,1.99465,131000000.0
2008-11-25 05:25:00,1.99465,1.996,1.9942,1.9956,134200000.0
2008-11-25 05:26:00,1.9956,1.9957,1.995,1.9953,182000000.0
2008-11-25 05:27:00,1.99535,1.997,1.9951,1.9968,110000000.0
2008-11-25 05:28:00,1.9968,1.99915,1.99665,1.99765,160400000.0
2008-11-25 05:29:00,1.99725,1.99845,1.99685,1.9973,240400000.0
2008-11-25 05:30:00,1.9973,1.9986,1.9973,1.9979,107200000.0
2008-11-25 05:31:00,1.9979,2.00095,1.9979,2.0004,182800000.0
2008-11-25 05:32:00,2.0005,2.0034,1.99895,2.0025,187800000.0
2008-11-25 05:33:00,2.00265,2.0032,1.99925,1.9998,204200000.0
2008-11-25 05:34:00,1.99985,2.00115,1.99875,2.00095,269200000.0
2008-11-25 05:35:00,2.0011,2.00135,2.00015,2.00045,131000000.0
2008-11-25 05:36:00,2.0005,2.0006,2.00025,2.0004,130800000.0
2008-11-25 05:37:00,2.0004,2.0004,1.9991,1.9996,95200000.0
2008-11-25 05:38:00,1.9996,1.9996,1.9996,1.9996,61200000.0
2008-11-25 05:39:00,1.9996,1.9996,1.9996,1.9996,76800000.0
2008-11-25 05:40:00,1.9996,2.00075,1.99865,1.9999,207400000.0
2008-11-25 05:41:00,1.99995,2.00075,1.99945,2.00045,183600000.0
2008-11-25 05:42:00,2.0005,2.00165,2.0003,2.001,175400000.0
2008-11-25 05:43:00,2.00115,2.00125,2.00035,2.0012,74000000.0
2008-11-25 05:44:00,2.00115,2.00395,2.00115,2.0029,106300000.0
2008-11-25 05:45:00,2.0029,2.003,2.0016,2.0029,113000000.0
2008-11-25 05:46:00,2.0029,2.0029,2.00125,2.00165,125200000.0
2008-11-25 05:47:00,2.0016,2.0027,2.0004,2.0007,165600000.0
2008-11-25 05:48:00,2.00075,2.0008,2.0007,2.0007,87600000.0
2008-11-25 05:49:00,2.0007,2.00095,2.0007,2.0008,79600000.0
2008-11-25 05:50:00,2.0007,2.0029,2.0007,2.0025,143200000.0
2008-11-25 05:51:00,2.0026,2.00395,2.00205,2.0038,291400000.0
2008-11-25 05:52:00,2.0036,2.0038,2.0023,2.0038,156800000.0
2008-11-25 05:53:00,2.0038,2.0038,2.0021,2.0024,144600000.0
2008-11-25 05:54:00,2.00245,2.0049,2.00245,2.0041,167400000.0
2008-11-25 05:55:00,2.0041,2.0042,2.0025,2.0032,62400000.0
2008-11-25 05:56:00,2.00395,2.00565,2.00395,2.0049,200600000.0
2008-11-25 05:57:00,2.0049,2.0071,2.0049,2.00695,180400000.0
2008-11-25 05:58:00,2.00685,2.0078,2.0066,2.00695,122000000.0
2008-11-25 05:59:00,2.0071,2.0071,2.00585,2.006,119600000.0
2008-11-25 06:00:00,2.006,2.00825,2.0048,2.00785,245600000.0
2008-11-25 06:01:00,2.008,2.00845,2.0073,2.0078,139000000.0
2008-11-25 06:02:00,2.0078,2.0087,2.0076,2.0076,139400000.0
2008-11-25 06:03:00,2.0076,2.0076,2.0055,2.0061,242000000.0
2008-11-25 06:04:00,2.006,2.00655,2.00195,2.0021,224200000.0
2008-11-25 06:05:00,2.0021,2.0025,2.0021,2.0021,107800000.0
2008-11-25 06:06:00,2.0021,2.00275,2.0015,2.00175,123000000.0
2008-11-25 06:07:00,2.00175,2.0025,2.00175,2.002,150400000.0
2008-11-25 06:08:00,2.002,2.0022,2.0019,2.0019,347000000.0
2008-11-25 06:09:00,2.0019,2.0019,2.00095,2.00135,157200000.0
2008-11-25 06:10:00,2.0013,2.0013,1.9999,2.0005,105400000.0
2008-11-25 06:11:00,2.0007,2.003,2.0006,2.0026,184500000.0
2008-11-25 06:12:00,2.0026,2.0026,2.00215,2.0022,48800000.0
2008-11-25 06:13:00,2.0022,2.0031,2.0021,2.0031,64600000.0
2008-11-25 06:14:00,2.00295,2.00385,2.00245,2.00285,112200000.0
2008-11-25 06:15:00,2.003,2.003,2.00115,2.0023,103200000.0
2008-11-25 06:16:00,2.0024,2.0028,2.0024,2.0026,50800000.0
2008-11-25 06:17:00,2.0026,2.0035,2.0026,2.003,72800000.0
2008-11-25 06:18:00,2.003,2.00335,2.003,2.00325,55600000.0
2008-11-25 06:19:00,2.0035,2.0035,2.0032,2.0032,14200000.0
2008-11-25 06:20:00,2.0032,2.0032,2.0032,2.0032,8000000.0
2008-11-25 06:21:00,2.0032,2.0032,2.0012,2.00195,61200000.0
2008-11-25 06:22:00,2.00195,2.00195,2.0015,2.0016,34600000.0
2008-11-25 06:23:00,2.0016,2.0016,2.0015,2.0016,40000000.0
2008-11-25 06:24:00,2.0016,2.00195,2.0,2.00035,122600000.0
2008-11-25 06:25:00,2.00045,2.0008,1.99995,2.00065,128400000.0
2008-11-25 06:26:00,2.0009,2.0012,2.00025,2.0003,92400000.0
2008-11-25 06:27:00,2.00035,2.0004,2.0002,2.0004,11400000.0
2008-11-25 06:28:00,2.00075,2.00125,1.9998,2.0,103200000.0
2008-11-25 06:29:00,1.99995,2.0,1.9994,2.0,78400000.0
2008-11-25 06:30:00,2.00025,2.0013,1.9991,1.99955,159400000.0
2008-11-25 06:31:00,1.9997,2.0,1.99925,1.99955,121400000.0
2008-11-25 06:32:00,1.99945,2.001,1.99925,2.00025,84200000.0
2008-11-25 06:33:00,2.0007,2.0014,2.00005,2.00045,74400000.0
2008-11-25 06:34:00,2.0006,2.001,1.99975,2.0001,118000000.0
2008-11-25 06:35:00,2.0001,2.0007,1.9993,1.9993,55200000.0
2008-11-25 06:36:00,1.9993,1.9998,1.9993,1.9993,70400000.0
2008-11-25 06:37:00,1.9993,1.99965,1.99915,1.9993,33800000.0
2008-11-25 06:38:00,1.9993,1.9993,1.998,1.9985,66600000.0
2008-11-25 06:39:00,1.9985,1.9985,1.99775,1.9985,32400000.0
2008-11-25 06:40:00,1.99855,1.99865,1.9981,1.9985,45200000.0
2008-11-25 06:41:00,1.9985,1.9989,1.99805,1.9981,68400000.0
2008-11-25 06:42:00,1.9981,1.9985,1.99805,1.99825,151600000.0
2008-11-25 06:43:00,1.9982,1.99915,1.9981,1.99875,162600000.0
2008-11-25 06:44:00,1.9988,1.9989,1.9987,1.9987,38200000.0
2008-11-25 06:45:00,1.99885,1.9993,1.9987,1.99915,40200000.0
2008-11-25 06:46:00,1.99915,1.9994,1.9988,1.99885,88000000.0
2008-11-25 06:47:00,1.9988,1.99905,1.9987,1.9988,36800000.0
2008-11-25 06:48:00,1.9988,1.9988,1.9964,1.9973,119800000.0
2008-11-25 06:49:00,1.99735,1.99855,1.997,1.99775,132000000.0
2008-11-25 06:50:00,1.99765,1.9979,1.99765,1.9977,108400000.0
2008-11-25 06:51:00,1.9977,1.9977,1.9965,1.9972,63800000.0
2008-11-25 06:52:00,1.9971,1.99775,1.997,1.9977,123400000.0
2008-11-25 06:53:00,1.9977,1.9977,1.9977,1.9977,43200000.0
2008-11-25 06:54:00,1.9977,1.99875,1.9971,1.9973,92600000.0
2008-11-25 06:55:00,1.9973,1.9987,1.99705,1.9987,121600000.0
2008-11-25 06:56:00,1.9988,1.9989,1.9981,1.9986,46000000.0
2008-11-25 06:57:00,1.99855,1.99865,1.99655,1.99845,57200000.0
2008-11-25 06:58:00,1.99845,1.9987,1.9978,1.9983,63600000.0
2008-11-25 06:59:00,1.99815,1.99865,1.99815,1.9986,61200000.0
2008-11-25 07:00:00,1.9984,1.99885,1.99825,1.99885,36600000.0
2008-11-25 07:01:00,1.9991,1.99945,1.999,1.999,43400000.0
2008-11-25 07:02:00,1.99925,1.99965,1.99915,1.99945,32000000.0
2008-11-25 07:03:00,1.99955,2.0002,1.99945,2.00005,24600000.0
2008-11-25 07:04:00,2.00035,2.00055,1.99975,1.9999,49200000.0
2008-11-25 07:05:00,2.0001,2.00015,1.9992,1.99965,80100000.0
2008-11-25 07:06:00,1.9998,1.99995,1.9985,1.9987,113000000.0
2008-11-25 07:07:00,1.9987,1.9987,1.9986,1.9987,44000000.0
2008-11-25 07:08:00,1.9987,1.99945,1.99765,1.99895,62000000.0
2008-11-25 07:09:00,1.999,1.99915,1.9986,1.99875,48000000.0
2008-11-25 07:10:00,1.9987,1.9997,1.9987,1.99905,52400000.0
2008-11-25 07:11:00,1.9991,2.00105,1.99885,2.0007,165400000.0
2008-11-25 07:12:00,2.0007,2.0007,1.999,1.99945,140400000.0
2008-11-25 07:13:00,1.99945,2.00025,1.99895,1.99945,103800000.0
2008-11-25 07:14:00,1.99895,1.99915,1.9978,1.9991,85800000.0
2008-11-25 07:15:00,1.99915,1.9993,1.9986,1.9986,163800000.0
2008-11-25 07:16:00,1.99885,1.99945,1.99885,1.99945,50000000.0
2008-11-25 07:17:00,1.99945,1.99975,1.9994,1.9996,110400000.0
2008-11-25 07:18:00,1.9996,1.99975,1.9981,1.9987,92000000.0
2008-11-25 07:19:00,1.9987,1.9995,1.9987,1.9994,185600000.0
2008-11-25 07:20:00,1.9996,1.99985,1.99905,1.99935,74600000.0
2008-11-25 07:21:00,1.99915,1.9993,1.9991,1.9991,101600000.0
2008-11-25 07:22:00,1.9991,2.0,1.99895,2.0,168200000.0
2008-11-25 07:23:00,2.0001,2.0001,1.9994,1.9994,114800000.0
2008-11-25 07:24:00,1.9994,1.99995,1.9994,1.9999,56800000.0
2008-11-25 07:25:00,1.9999,2.00225,1.9999,2.0021,129400000.0
2008-11-25 07:26:00,2.00225,2.00225,2.00075,2.0008,122400000.0
2008-11-25 07:27:00,2.0008,2.0008,2.0008,2.0008,38400000.0
2008-11-25 07:28:00,2.0008,2.0008,1.9991,1.9996,165200000.0
2008-11-25 07:29:00,1.9996,1.99965,1.9996,1.9996,105400000.0
2008-11-25 07:30:00,1.9996,1.9996,1.99815,1.9985,104000000.0
2008-11-25 07:31:00,1.99855,1.999,1.99845,1.9988,93200000.0
2008-11-25 07:32:00,1.9988,1.9988,1.9987,1.9988,73600000.0
2008-11-25 07:33:00,1.9988,1.9997,1.99765,1.99865,121800000.0
2008-11-25 07:34:00,1.99875,2.0,1.9985,1.99865,149400000.0
2008-11-25 07:35:00,1.9988,1.9988,1.99705,1.9975,79800000.0
2008-11-25 07:36:00,1.9975,1.9989,1.99625,1.99755,87800000.0
2008-11-25 07:37:00,1.99775,1.99835,1.9976,1.9979,30400000.0
2008-11-25 07:38:00,1.9975,1.99815,1.9975,1.99815,14200000.0
2008-11-25 07:39:00,1.99815,1.9985,1.99765,1.9985,64400000.0
2008-11-25 07:40:00,1.9985,1.9985,1.9969,1.9972,85800000.0
2008-11-25 07:41:00,1.9973,1.9995,1.9973,1.9987,82400000.0
2008-11-25 07:42:00,1.99865,1.99885,1.99755,1.9982,172600000.0
2008-11-25 07:43:00,1.99835,1.99835,1.9961,1.9966,173800000.0
2008-11-25 07:44:00,1.9966,1.9966,1.99425,1.9949,187200000.0
2008-11-25 07:45:00,1.99525,1.99535,1.99375,1.9946,154800000.0
2008-11-25 07:46:00,1.9946,1.99535,1.9946,1.99475,65800000.0
2008-11-25 07:47:00,1.9948,1.995,1.994,1.99485,84800000.0
2008-11-25 07:48:00,1.9949,1.9951,1.99445,1.99465,108400000.0
2008-11-25 07:49:00,1.99465,1.9952,1.99465,1.995,134800000.0
2008-11-25 07:50:00,1.99495,1.99665,1.99465,1.9959,135800000.0
2008-11-25 07:51:00,1.9959,1.99845,1.9959,1.99795,150400000.0
2008-11-25 07:52:00,1.99805,1.9985,1.9961,1.99735,170000000.0
2008-11-25 07:53:00,1.99735,1.9986,1.9973,1.99755,112400000.0
2008-11-25 07:54:00,1.99765,1.9977,1.9973,1.9973,99400000.0
2008-11-25 07:55:00,1.9973,1.9973,1.9973,1.9973,19200000.0
2008-11-25 07:56:00,1.9973,1.9973,1.9971,1.9973,101600000.0
2008-11-25 07:57:00,1.9973,1.99795,1.9972,1.9973,45800000.0
2008-11-25 07:58:00,1.9973,1.99735,1.9949,1.9949,56800000.0
2008-11-25 07:59:00,1.9949,1.9967,1.99475,1.9955,128000000.0
2008-11-25 08:00:00,1.9958,1.9958,1.9954,1.9955,78800000.0
2008-11-25 08:01:00,1.9955,1.9958,1.9935,1.9945,259400000.0
2008-11-25 08:02:00,1.9946,1.99495,1.9943,1.99435,228800000.0
2008-11-25 08:03:00,1.9945,1.99475,1.99345,1.9941,81400000.0
2008-11-25 08:04:00,1.9941,1.9941,1.9941,1.9941,33800000.0
2008-11-25 08:05:00,1.9941,1.99425,1.99265,1.993,130400000.0
2008-11-25 08:06:00,1.993,1.99385,1.9929,1.9934,120200000.0
2008-11-25 08:07:00,1.9934,1.99365,1.99285,1.9934,127400000.0
2008-11-25 08:08:00,1.9934,1.99365,1.9934,1.9935,84800000.0
2008-11-25 08:09:00,1.9936,1.9939,1.99335,1.99345,135800000.0
2008-11-25 08:10:00,1.9937,1.9938,1.9933,1.9937,77800000.0
2008-11-25 08:11:00,1.9937,1.99415,1.99305,1.9936,251200000.0
2008-11-25 08:12:00,1.99375,1.99405,1.9921,1.99215,104400000.0
2008-11-25 08:13:00,1.9921,1.9922,1.9904,1.9916,184000000.0
2008-11-25 08:14:00,1.9916,1.9924,1.9914,1.992,121800000.0
2008-11-25 08:15:00,1.992,1.99265,1.992,1.9926,74000000.0
2008-11-25 08:16:00,1.99275,1.99365,1.9921,1.99235,142000000.0
2008-11-25 08:17:00,1.99255,1.99385,1.9921,1.99365,83600000.0
2008-11-25 08:18:00,1.9938,1.9938,1.99285,1.9931,136200000.0
2008-11-25 08:19:00,1.99325,1.9939,1.99305,1.9933,149200000.0
2008-11-25 08:20:00,1.9932,1.99355,1.9931,1.9933,99600000.0
2008-11-25 08:21:00,1.99345,1.9941,1.99345,1.994,43400000.0
2008-11-25 08:22:00,1.99405,1.99555,1.994,1.9952,199800000.0
2008-11-25 08:23:00,1.9951,1.9955,1.9945,1.9947,238200000.0
2008-11-25 08:24:00,1.9947,1.99485,1.9947,1.9947,97600000.0
2008-11-25 08:25:00,1.99475,1.9958,1.99335,1.9958,157400000.0
2008-11-25 08:26:00,1.9958,1.99745,1.99525,1.9973,119200000.0
2008-11-25 08:27:00,1.9973,1.9978,1.9958,1.9968,146400000.0
2008-11-25 08:28:00,1.99665,1.99775,1.99625,1.9976,194800000.0
2008-11-25 08:29:00,1.9977,1.9989,1.9975,1.99805,213600000.0
2008-11-25 08:30:00,1.9983,1.9991,1.998,1.9981,93200000.0
2008-11-25 08:31:00,1.9981,1.9981,1.99755,1.9981,75200000.0
2008-11-25 08:32:00,1.9981,1.99825,1.998,1.9981,21600000.0
2008-11-25 08:33:00,1.9981,1.9981,1.99675,1.99775,112400000.0
2008-11-25 08:34:00,1.99765,1.99765,1.9967,1.99715,115200000.0
2008-11-25 08:35:00,1.9972,1.9973,1.9967,1.9973,80000000.0
2008-11-25 08:36:00,1.9973,1.9973,1.99555,1.9966,104200000.0
2008-11-25 08:37:00,1.9967,1.99695,1.99585,1.99695,106600000.0
2008-11-25 08:38:00,1.99735,1.9979,1.99665,1.9968,122200000.0
2008-11-25 08:39:00,1.9968,1.99785,1.9967,1.99775,99400000.0
2008-11-25 08:40:00,1.9979,1.99835,1.9976,1.9977,34800000.0
2008-11-25 08:41:00,1.9977,1.9977,1.9959,1.9962,112200000.0
2008-11-25 08:42:00,1.996,1.99775,1.996,1.99735,129800000.0
2008-11-25 08:43:00,1.99735,1.9979,1.9966,1.9968,83200000.0
2008-11-25 08:44:00,1.9968,1.9981,1.9966,1.99795,51200000.0
2008-11-25 08:45:00,1.99815,1.99815,1.99545,1.99735,135600000.0
2008-11-25 08:46:00,1.99755,1.99755,1.9965,1.9968,178800000.0
2008-11-25 08:47:00,1.9968,1.99815,1.9968,1.9978,123200000.0
2008-11-25 08:48:00,1.9978,1.9978,1.9976,1.9976,59200000.0
2008-11-25 08:49:00,1.9976,1.999,1.9976,1.9988,109800000.0
2008-11-25 08:50:00,1.9988,1.9988,1.997,1.99725,68600000.0
2008-11-25 08:51:00,1.99725,1.9985,1.99665,1.9985,135600000.0
2008-11-25 08:52:00,1.9982,1.99865,1.99735,1.9983,165200000.0
2008-11-25 08:53:00,1.99835,2.00005,1.99835,1.9994,138200000.0
2008-11-25 08:54:00,1.9994,2.00005,1.9994,1.9996,158400000.0
2008-11-25 08:55:00,1.9998,2.00025,1.9994,2.00025,108600000.0
2008-11-25 08:56:00,2.0002,2.00155,1.9994,2.0004,173000000.0
2008-11-25 08:57:00,2.00045,2.0015,2.0003,2.0014,71400000.0
2008-11-25 08:58:00,2.00145,2.0018,2.0008,2.00135,68800000.0
2008-11-25 08:59:00,2.0014,2.0023,2.00095,2.0015,127800000.0
2008-11-25 09:00:00,2.00135,2.0042,2.00125,2.0042,101200000.0
2008-11-25 09:01:00,2.00415,2.00555,2.0034,2.0036,196000000.0
2008-11-25 09:02:00,2.0036,2.0037,2.00125,2.00305,165500000.0
2008-11-25 09:03:00,2.0031,2.0049,2.00295,2.0046,237000000.0
2008-11-25 09:04:00,2.00475,2.0057,2.0037,2.0043,231800000.0
2008-11-25 09:05:00,2.0043,2.00495,2.00375,2.0043,154800000.0
2008-11-25 09:06:00,2.00435,2.00435,2.0017,2.00185,133000000.0
2008-11-25 09:07:00,2.00175,2.0039,2.00105,2.0024,285400000.0
2008-11-25 09:08:00,2.0027,2.0029,2.0009,2.00185,159000000.0
2008-11-25 09:09:00,2.0021,2.0035,2.0018,2.00305,148600000.0
2008-11-25 09:10:00,2.003,2.0055,2.00275,2.0035,310200000.0
2008-11-25 09:11:00,2.0035,2.0035,2.00175,2.0018,230200000.0
2008-11-25 09:12:00,2.00185,2.0029,2.0016,2.0024,164600000.0
2008-11-25 09:13:00,2.0024,2.0024,2.00035,2.0008,304600000.0
2008-11-25 09:14:00,2.0008,2.00105,1.9994,2.00075,219000000.0
2008-11-25 09:15:00,2.0008,2.001,2.0001,2.0009,218200000.0
2008-11-25 09:16:00,2.00085,2.00095,2.0007,2.0009,107000000.0
2008-11-25 09:17:00,2.00085,2.00335,2.00085,2.00315,132000000.0
2008-11-25 09:18:00,2.0029,2.0034,2.00175,2.0034,151600000.0
2008-11-25 09:19:00,2.00345,2.00445,2.00345,2.0043,310000000.0
2008-11-25 09:20:00,2.0043,2.0043,2.0017,2.0025,238000000.0
2008-11-25 09:21:00,2.0025,2.0029,2.00225,2.0028,126600000.0
2008-11-25 09:22:00,2.00305,2.00415,2.00305,2.0038,174400000.0
2008-11-25 09:23:00,2.0038,2.0044,2.0035,2.0038,139800000.0
2008-11-25 09:24:00,2.0039,2.00585,2.00375,2.00515,216800000.0
2008-11-25 09:25:00,2.00625,2.0071,2.00425,2.00465,222400000.0
2008-11-25 09:26:00,2.0046,2.00575,2.0046,2.0054,132000000.0
2008-11-25 09:27:00,2.0055,2.0066,2.005,2.006,101000000.0
2008-11-25 09:28:00,2.006,2.0074,2.00515,2.0063,272000000.0
2008-11-25 09:29:00,2.00615,2.008,2.00495,2.00695,214600000.0
2008-11-25 09:30:00,2.00695,2.00695,2.0045,2.0054,169600000.0
2008-11-25 09:31:00,2.0054,2.0054,2.0044,2.0049,183600000.0
2008-11-25 09:32:00,2.0051,2.00605,2.005,2.00565,140800000.0
2008-11-25 09:33:00,2.00565,2.00585,2.00525,2.00525,62200000.0
2008-11-25 09:34:00,2.00525,2.0058,2.0041,2.0052,147000000.0
2008-11-25 09:35:00,2.0052,2.0054,2.0041,2.0044,135000000.0
2008-11-25 09:36:00,2.0044,2.0044,2.0013,2.0029,204600000.0
2008-11-25 09:37:00,2.0029,2.0033,2.002,2.0026,165800000.0
2008-11-25 09:38:00,2.0026,2.0031,2.00045,2.00135,181400000.0
2008-11-25 09:39:00,2.0012,2.00185,2.0012,2.0018,232200000.0
2008-11-25 09:40:00,2.0018,2.0019,2.0002,2.001,437600000.0
2008-11-25 09:41:00,2.0012,2.0012,1.9994,2.0003,235600000.0
2008-11-25 09:42:00,2.00045,2.00185,2.0,2.0018,160000000.0
2008-11-25 09:43:00,2.0018,2.00305,2.00085,2.00145,160200000.0
2008-11-25 09:44:00,2.0016,2.00275,2.00095,2.00125,204000000.0
2008-11-25 09:45:00,2.0013,2.003,1.9997,2.00095,280000000.0
2008-11-25 09:46:00,2.001,2.00185,2.0,2.00155,267399999.0
2008-11-25 09:47:00,2.0015,2.0028,2.00015,2.0016,301600000.0
2008-11-25 09:48:00,2.0015,2.00275,2.00065,2.0023,185000000.0
2008-11-25 09:49:00,2.0024,2.0035,2.0022,2.00255,72200000.0
2008-11-25 09:50:00,2.00285,2.00325,2.00185,2.00245,97200000.0
2008-11-25 09:51:00,2.00245,2.0027,2.0009,2.00105,204400000.0
2008-11-25 09:52:00,2.0013,2.00245,2.0013,2.0024,108600000.0
2008-11-25 09:53:00,2.0024,2.00285,2.0019,2.002,125800000.0
2008-11-25 09:54:00,2.0021,2.00215,2.0006,2.0008,104600000.0
2008-11-25 09:55:00,2.00105,2.0023,2.00105,2.00205,120800000.0
2008-11-25 09:56:00,2.00215,2.00355,2.00195,2.00275,143200000.0
2008-11-25 09:57:00,2.00275,2.0032,2.00255,2.0029,74800000.0
2008-11-25 09:58:00,2.0026,2.0033,2.0026,2.003,102600000.0
2008-11-25 09:59:00,2.003,2.00375,2.00185,2.00325,108800000.0
2008-11-25 10:00:00,2.0032,2.0038,2.00285,2.003,274000000.0
2008-11-25 10:01:00,2.0028,2.003,2.00195,2.0022,386000000.0
2008-11-25 10:02:00,2.00225,2.0026,2.0021,2.0024,72400000.0
2008-11-25 10:03:00,2.00245,2.0036,2.00235,2.0034,109800000.0
2008-11-25 10:04:00,2.0035,2.0036,2.00225,2.00295,118600000.0
2008-11-25 10:05:00,2.00305,2.0038,2.0029,2.0036,95600000.0
2008-11-25 10:06:00,2.0036,2.00365,2.00295,2.0033,244600000.0
2008-11-25 10:07:00,2.0033,2.0035,2.00265,2.00305,158400000.0
2008-11-25 10:08:00,2.00305,2.00425,2.00305,2.0041,99400000.0
2008-11-25 10:09:00,2.0041,2.0041,2.0027,2.00335,146600000.0
2008-11-25 10:10:00,2.0033,2.00375,2.00255,2.0035,165600000.0
2008-11-25 10:11:00,2.0033,2.0045,2.0033,2.0041,122400000.0
2008-11-25 10:12:00,2.0041,2.00535,2.00395,2.0052,151800000.0
2008-11-25 10:13:00,2.0052,2.00635,2.0052,2.00585,172000000.0
2008-11-25 10:14:00,2.0059,2.00665,2.005,2.0054,167000000.0
2008-11-25 10:15:00,2.0054,2.00575,2.0054,2.0054,54400000.0
2008-11-25 10:16:00,2.0054,2.00545,2.0054,2.0054,190800000.0
2008-11-25 10:17:00,2.0054,2.00575,2.0054,2.0055,206400000.0
2008-11-25 10:18:00,2.0055,2.0055,2.00465,2.0051,230200000.0
2008-11-25 10:19:00,2.0052,2.00595,2.0048,2.00505,124200000.0
2008-11-25 10:20:00,2.00505,2.0055,2.00505,2.0055,199800000.0
2008-11-25 10:21:00,2.00475,2.0061,2.00475,2.0061,110000000.0
2008-11-25 10:22:00,2.00585,2.00625,2.00475,2.0061,173400000.0
2008-11-25 10:23:00,2.0061,2.0061,2.0038,2.0041,195200000.0
2008-11-25 10:24:00,2.0041,2.0045,2.0041,2.0045,83800000.0
2008-11-25 10:25:00,2.0046,2.0057,2.00435,2.0053,129400000.0
2008-11-25 10:26:00,2.00535,2.00665,2.00395,2.0055,186800000.0
2008-11-25 10:27:00,2.0055,2.00575,2.0039,2.00475,110400000.0
2008-11-25 10:28:00,2.0047,2.00565,2.0046,2.0052,113400000.0
2008-11-25 10:29:00,2.0052,2.0061,2.0052,2.0055,138000000.0
2008-11-25 10:30:00,2.0055,2.0059,2.0055,2.0055,227600000.0
2008-11-25 10:31:00,2.0055,2.0055,2.00445,2.0047,179800000.0
2008-11-25 10:32:00,2.00475,2.00605,2.0047,2.00605,43200000.0
2008-11-25 10:33:00,2.0062,2.0068,2.006,2.0061,240000000.0
2008-11-25 10:34:00,2.00625,2.007,2.0061,2.0067,60400000.0
2008-11-25 10:35:00,2.00675,2.0069,2.0066,2.0066,174600000.0
2008-11-25 10:36:00,2.0066,2.0066,2.0057,2.00595,80600000.0
2008-11-25 10:37:00,2.006,2.00635,2.0059,2.006,398000000.0
2008-11-25 10:38:00,2.006,2.006,2.0049,2.0049,325200000.0
2008-11-25 10:39:00,2.00505,2.0063,2.00505,2.0059,143200000.0
2008-11-25 10:40:00,2.006,2.0061,2.00475,2.00535,124800000.0
2008-11-25 10:41:00,2.00535,2.00685,2.00535,2.0066,119800000.0
2008-11-25 10:42:00,2.0066,2.0067,2.0066,2.0066,70200000.0
2008-11-25 10:43:00,2.0066,2.0066,2.00585,2.00615,83800000.0
2008-11-25 10:44:00,2.0061,2.0077,2.0061,2.0074,438800000.0
2008-11-25 10:45:00,2.0074,2.00765,2.0061,2.00665,247600000.0
2008-11-25 10:46:00,2.00665,2.0068,2.00615,2.00615,86600000.0
2008-11-25 10:47:00,2.0061,2.00715,2.00575,2.00665,170800000.0
2008-11-25 10:48:00,2.0067,2.0099,2.00635,2.00975,185000000.0
2008-11-25 10:49:00,2.01,2.01,2.00825,2.00845,198800000.0
2008-11-25 10:50:00,2.00835,2.00895,2.00795,2.00885,186000000.0
2008-11-25 10:51:00,2.00895,2.00925,2.0082,2.0085,233800000.0
2008-11-25 10:52:00,2.0085,2.0085,2.0073,2.008,173000000.0
2008-11-25 10:53:00,2.00815,2.00815,2.0078,2.0078,64800000.0
2008-11-25 10:54:00,2.0079,2.00905,2.0073,2.0083,269400000.0
2008-11-25 10:55:00,2.00825,2.0089,2.008,2.00855,256800000.0
2008-11-25 10:56:00,2.00845,2.00865,2.00755,2.0082,158800000.0
2008-11-25 10:57:00,2.0083,2.01595,2.00825,2.01565,251400000.0
2008-11-25 10:58:00,2.01635,2.01895,2.015,2.0163,326600000.0
2008-11-25 10:59:00,2.01645,2.0178,2.01535,2.0178,177200000.0
2008-11-25 11:00:00,2.0179,2.0181,2.01575,2.0178,207200000.0
2008-11-25 11:01:00,2.0178,2.01875,2.01715,2.0181,161600000.0
2008-11-25 11:02:00,2.0181,2.0181,2.0161,2.01655,137200000.0
2008-11-25 11:03:00,2.01665,2.01745,2.0162,2.0174,196000000.0
2008-11-25 11:04:00,2.0173,2.01905,2.0171,2.0189,168800000.0
2008-11-25 11:05:00,2.0189,2.0195,2.0183,2.01845,147800000.0
2008-11-25 11:06:00,2.0185,2.0188,2.0175,2.0187,126200000.0
2008-11-25 11:07:00,2.0188,2.0188,2.01785,2.0184,46200000.0
2008-11-25 11:08:00,2.01845,2.01885,2.01805,2.0181,148600000.0
2008-11-25 11:09:00,2.0182,2.01875,2.0171,2.01745,165600000.0
2008-11-25 11:10:00,2.0176,2.0189,2.0171,2.0182,136800000.0
2008-11-25 11:11:00,2.0182,2.0199,2.01815,2.01955,143400000.0
2008-11-25 11:12:00,2.0196,2.0197,2.0177,2.0179,307600000.0
2008-11-25 11:13:00,2.0179,2.0193,2.01675,2.01875,146200000.0
2008-11-25 11:14:00,2.0188,2.0195,2.0187,2.0194,60200000.0
2008-11-25 11:15:00,2.01905,2.02,2.01865,2.02,109400000.0
2008-11-25 11:16:00,2.01995,2.02115,2.0191,2.021,159400000.0
2008-11-25 11:17:00,2.021,2.0218,2.0208,2.0213,144200000.0
2008-11-25 11:18:00,2.0213,2.024,2.0213,2.0235,225200000.0
2008-11-25 11:19:00,2.02315,2.0246,2.02285,2.024,215000000.0
2008-11-25 11:20:00,2.0241,2.02855,2.0241,2.02755,295600000.0
2008-11-25 11:21:00,2.0274,2.0275,2.0259,2.02675,323400000.0
2008-11-25 11:22:00,2.0269,2.0269,2.0257,2.0264,159600000.0
2008-11-25 11:23:00,2.0264,2.02665,2.02555,2.0262,246800000.0
2008-11-25 11:24:00,2.0262,2.0262,2.0253,2.0254,371600000.0
2008-11-25 11:25:00,2.0254,2.0254,2.0241,2.0248,196400000.0
2008-11-25 11:26:00,2.0248,2.02505,2.0247,2.0248,261000000.0
2008-11-25 11:27:00,2.02485,2.02565,2.0238,2.0248,237199999.0
2008-11-25 11:28:00,2.0248,2.0249,2.0237,2.02435,194600000.0
2008-11-25 11:29:00,2.02435,2.0251,2.02365,2.02405,145600000.0
2008-11-25 11:30:00,2.02415,2.0245,2.02185,2.02235,133800000.0
2008-11-25 11:31:00,2.02235,2.02345,2.02055,2.02275,246200000.0
2008-11-25 11:32:00,2.02265,2.02415,2.0218,2.0232,134200000.0
2008-11-25 11:33:00,2.0232,2.0237,2.022,2.0233,285200000.0
2008-11-25 11:34:00,2.0233,2.02345,2.02185,2.02245,202000000.0
2008-11-25 11:35:00,2.02245,2.02275,2.02245,2.0227,460400000.0
2008-11-25 11:36:00,2.0227,2.0227,2.02105,2.02195,165800000.0
2008-11-25 11:37:00,2.02195,2.0232,2.02195,2.0224,144600000.0
2008-11-25 11:38:00,2.0224,2.0224,2.0211,2.0211,160400000.0
2008-11-25 11:39:00,2.0211,2.02125,2.0194,2.0194,73600000.0
2008-11-25 11:40:00,2.0194,2.0194,2.01825,2.0186,439000000.0
2008-11-25 11:41:00,2.0186,2.0191,2.01715,2.0174,280000000.0
2008-11-25 11:42:00,2.0173,2.0184,2.0173,2.018,91000000.0
2008-11-25 11:43:00,2.01825,2.01845,2.0172,2.0175,94200000.0
2008-11-25 11:44:00,2.0176,2.018,2.0164,2.01655,74400000.0
2008-11-25 11:45:00,2.01665,2.01815,2.0165,2.0181,110800000.0
2008-11-25 11:46:00,2.0181,2.01815,2.01655,2.01685,167600000.0
2008-11-25 11:47:00,2.01685,2.0186,2.016,2.01645,184200000.0
2008-11-25 11:48:00,2.0165,2.0166,2.0147,2.0152,147800000.0
2008-11-25 11:49:00,2.0152,2.01625,2.0151,2.0162,191800000.0
2008-11-25 11:50:00,2.0162,2.0163,2.01515,2.0156,155000000.0
2008-11-25 11:51:00,2.0156,2.01765,2.0156,2.01765,127800000.0
2008-11-25 11:52:00,2.0175,2.0175,2.0164,2.0164,141000000.0
2008-11-25 11:53:00,2.0164,2.01705,2.0152,2.01705,104000000.0
2008-11-25 11:54:00,2.01735,2.0185,2.0171,2.0175,167200000.0
2008-11-25 11:55:00,2.0175,2.0179,2.01605,2.01775,194600000.0
2008-11-25 11:56:00,2.0177,2.01815,2.017,2.0179,129000000.0
2008-11-25 11:57:00,2.01795,2.01885,2.01725,2.01785,123600000.0
2008-11-25 11:58:00,2.01775,2.01865,2.01725,2.01805,199600000.0
2008-11-25 11:59:00,2.01805,2.01825,2.01615,2.01655,101200000.0
2008-11-25 12:00:00,2.0166,2.01705,2.0159,2.01705,75000000.0
2008-11-25 12:01:00,2.017,2.01715,2.017,2.017,78400000.0
2008-11-25 12:02:00,2.017,2.017,2.017,2.017,24600000.0
2008-11-25 12:03:00,2.01705,2.01735,2.017,2.0173,107200000.0
2008-11-25 12:04:00,2.0173,2.0178,2.0172,2.0175,104800000.0
2008-11-25 12:05:00,2.01755,2.01795,2.01655,2.0167,167000000.0
2008-11-25 12:06:00,2.0167,2.0167,2.01495,2.01555,256200000.0
2008-11-25 12:07:00,2.0155,2.0156,2.01285,2.0134,164200000.0
2008-11-25 12:08:00,2.0135,2.01525,2.0135,2.0147,267600000.0
2008-11-25 12:09:00,2.0147,2.0153,2.01395,2.0149,185400000.0
2008-11-25 12:10:00,2.0149,2.0151,2.014,2.01445,106400000.0
2008-11-25 12:11:00,2.01435,2.01565,2.014,2.01535,114000000.0
2008-11-25 12:12:00,2.0153,2.01615,2.0153,2.0158,192200000.0
2008-11-25 12:13:00,2.0158,2.01615,2.01515,2.0153,161400000.0
2008-11-25 12:14:00,2.0153,2.017,2.0153,2.01695,185200000.0
2008-11-25 12:15:00,2.0169,2.01945,2.01675,2.0188,206200000.0
2008-11-25 12:16:00,2.0188,2.01925,2.0169,2.01795,185800000.0
2008-11-25 12:17:00,2.018,2.01945,2.0178,2.0186,165400000.0
2008-11-25 12:18:00,2.0186,2.0186,2.016,2.01645,81200000.0
2008-11-25 12:19:00,2.0164,2.01685,2.01595,2.0166,130200000.0
2008-11-25 12:20:00,2.0166,2.01665,2.016,2.0161,117400000.0
2008-11-25 12:21:00,2.01615,2.0164,2.0136,2.0139,188000000.0
2008-11-25 12:22:00,2.0139,2.01455,2.0125,2.01265,178600000.0
2008-11-25 12:23:00,2.01265,2.01355,2.0109,2.01335,274400000.0
2008-11-25 12:24:00,2.01335,2.01475,2.01265,2.0139,140400000.0
2008-11-25 12:25:00,2.014,2.0146,2.0128,2.01285,239600000.0
2008-11-25 12:26:00,2.01285,2.01325,2.0121,2.0132,122000000.0
2008-11-25 12:27:00,2.0132,2.01505,2.013,2.01365,204200000.0
2008-11-25 12:28:00,2.01365,2.0148,2.01315,2.01345,230000000.0
2008-11-25 12:29:00,2.01345,2.01415,2.01155,2.0127,237400000.0
2008-11-25 12:30:00,2.0127,2.01325,2.01145,2.01145,231800000.0
2008-11-25 12:31:00,2.01155,2.01225,2.0103,2.0104,136400000.0
2008-11-25 12:32:00,2.0104,2.0108,2.0101,2.0106,96000000.0
2008-11-25 12:33:00,2.01065,2.0114,2.0105,2.011,163000000.0
2008-11-25 12:34:00,2.011,2.01285,2.011,2.0127,160200000.0
2008-11-25 12:35:00,2.01295,2.01695,2.0126,2.01585,164600000.0
2008-11-25 12:36:00,2.01575,2.016,2.01395,2.015,145800000.0
2008-11-25 12:37:00,2.015,2.015,2.0126,2.0135,141600000.0
2008-11-25 12:38:00,2.0134,2.0142,2.013,2.0138,67000000.0
2008-11-25 12:39:00,2.01375,2.0145,2.01355,2.0138,140600000.0
2008-11-25 12:40:00,2.0138,2.0138,2.0123,2.01275,238800000.0
2008-11-25 12:41:00,2.01285,2.01405,2.01225,2.0132,183800000.0
2008-11-25 12:42:00,2.01325,2.01375,2.013,2.01375,176600000.0
2008-11-25 12:43:00,2.01375,2.0147,2.01365,2.0144,155800000.0
2008-11-25 12:44:00,2.0144,2.01445,2.0133,2.01415,174200000.0
2008-11-25 12:45:00,2.014,2.01515,2.01345,2.0151,121000000.0
2008-11-25 12:46:00,2.0151,2.0151,2.01395,2.0145,83200000.0
2008-11-25 12:47:00,2.0144,2.0145,2.01405,2.0142,91400000.0
2008-11-25 12:48:00,2.01405,2.0144,2.0136,2.0136,86800000.0
2008-11-25 12:49:00,2.01375,2.01395,2.01325,2.01375,294200000.0
2008-11-25 12:50:00,2.01375,2.0151,2.01375,2.0151,79000000.0
2008-11-25 12:51:00,2.015,2.0156,2.0148,2.01545,365800000.0
2008-11-25 12:52:00,2.0154,2.0155,2.0153,2.0154,236200000.0
2008-11-25 12:53:00,2.0154,2.0154,2.0143,2.01435,76000000.0
2008-11-25 12:54:00,2.0143,2.01475,2.0143,2.0147,98000000.0
2008-11-25 12:55:00,2.01475,2.01665,2.0145,2.01655,150400000.0
2008-11-25 12:56:00,2.0165,2.0165,2.0158,2.0161,117800000.0
2008-11-25 12:57:00,2.016,2.0161,2.01485,2.0153,99400000.0
2008-11-25 12:58:00,2.0154,2.016,2.01495,2.0156,173200000.0
2008-11-25 12:59:00,2.0158,2.01655,2.0152,2.0153,142800000.0
2008-11-25 13:00:00,2.0154,2.0154,2.0131,2.0138,95400000.0
2008-11-25 13:01:00,2.0135,2.0155,2.0135,2.01545,66200000.0
2008-11-25 13:02:00,2.0154,2.01585,2.01445,2.01585,106600000.0
2008-11-25 13:03:00,2.01585,2.02,2.0157,2.0196,190600000.0
2008-11-25 13:04:00,2.01955,2.01995,2.0183,2.01835,146000000.0
2008-11-25 13:05:00,2.0184,2.01945,2.017,2.01935,224400000.0
2008-11-25 13:06:00,2.0194,2.0204,2.0189,2.0203,99400000.0
2008-11-25 13:07:00,2.02015,2.0231,2.0195,2.0227,258000000.0
2008-11-25 13:08:00,2.0227,2.0251,2.0224,2.02395,205400000.0
2008-11-25 13:09:00,2.02395,2.02395,2.0222,2.0229,166400000.0
2008-11-25 13:10:00,2.0229,2.0229,2.01995,2.02065,125200000.0
2008-11-25 13:11:00,2.02065,2.0213,2.0194,2.0198,166200000.0
2008-11-25 13:12:00,2.0198,2.0199,2.0193,2.0194,73200000.0
2008-11-25 13:13:00,2.01945,2.0195,2.0188,2.0192,169400000.0
2008-11-25 13:14:00,2.01925,2.02005,2.0182,2.0185,119000000.0
2008-11-25 13:15:00,2.0185,2.01915,2.01785,2.0182,77200000.0
2008-11-25 13:16:00,2.0182,2.0183,2.0181,2.0182,91000000.0
2008-11-25 13:17:00,2.0181,2.01835,2.0181,2.0183,91200000.0
2008-11-25 13:18:00,2.01835,2.01845,2.01815,2.0183,112800000.0
2008-11-25 13:19:00,2.0183,2.0184,2.01755,2.0181,103800000.0
2008-11-25 13:20:00,2.0181,2.01825,2.0181,2.0181,59400000.0
2008-11-25 13:21:00,2.0181,2.01895,2.017,2.01705,131200000.0
2008-11-25 13:22:00,2.01705,2.0171,2.017,2.017,65000000.0
2008-11-25 13:23:00,2.017,2.017,2.0162,2.0164,98000000.0
2008-11-25 13:24:00,2.01645,2.01675,2.0161,2.0161,80000000.0
2008-11-25 13:25:00,2.0161,2.0161,2.0153,2.0156,108400000.0
2008-11-25 13:26:00,2.0156,2.01585,2.0152,2.01525,176000000.0
2008-11-25 13:27:00,2.0152,2.01605,2.0152,2.0157,208400000.0
2008-11-25 13:28:00,2.01585,2.0162,2.01575,2.0159,100600000.0
2008-11-25 13:29:00,2.0159,2.0159,2.01295,2.01445,195400000.0
2008-11-25 13:30:00,2.0144,2.0145,2.01365,2.01395,122800000.0
2008-11-25 13:31:00,2.014,2.01435,2.01375,2.01385,256000000.0
2008-11-25 13:32:00,2.0138,2.01405,2.0117,2.01215,68200000.0
2008-11-25 13:33:00,2.0123,2.0123,2.00845,2.01015,150600000.0
2008-11-25 13:34:00,2.01025,2.01065,2.00835,2.00975,172200000.0
2008-11-25 13:35:00,2.0102,2.01055,2.01,2.01005,125400000.0
2008-11-25 13:36:00,2.0101,2.01075,2.01005,2.01025,33600000.0
2008-11-25 13:37:00,2.01035,2.01175,2.01,2.0114,190800000.0
2008-11-25 13:38:00,2.01145,2.01145,2.01015,2.0104,117200000.0
2008-11-25 13:39:00,2.0104,2.01165,2.01,2.0105,180600000.0
2008-11-25 13:40:00,2.01045,2.0106,2.00875,2.0092,73200000.0
2008-11-25 13:41:00,2.00925,2.0099,2.0067,2.0077,160400000.0
2008-11-25 13:42:00,2.00785,2.0086,2.00465,2.00465,179600000.0
2008-11-25 13:43:00,2.00465,2.00475,1.9997,2.0034,210600000.0
2008-11-25 13:44:00,2.00335,2.00335,1.9987,2.0008,190600000.0
2008-11-25 13:45:00,2.0008,2.005,2.0004,2.0049,219400000.0
2008-11-25 13:46:00,2.00495,2.0067,2.0049,2.0061,211600000.0
2008-11-25 13:47:00,2.00595,2.00615,2.00355,2.00355,152600000.0
2008-11-25 13:48:00,2.00335,2.0056,2.00295,2.0044,194200000.0
2008-11-25 13:49:00,2.0044,2.0051,2.00315,2.0051,505400000.0
2008-11-25 13:50:00,2.0053,2.0064,2.004,2.0063,162800000.0
2008-11-25 13:51:00,2.0057,2.0072,2.0057,2.0072,102000000.0
2008-11-25 13:52:00,2.00725,2.00845,2.0071,2.0082,125400000.0
2008-11-25 13:53:00,2.00825,2.00855,2.0081,2.0085,49000000.0
2008-11-25 13:54:00,2.00845,2.00885,2.00635,2.00695,91600000.0
2008-11-25 13:55:00,2.0071,2.0076,2.00455,2.00665,197800000.0
2008-11-25 13:56:00,2.00665,2.00675,2.00455,2.0054,148800000.0
2008-11-25 13:57:00,2.0053,2.00755,2.00515,2.00635,92600000.0
2008-11-25 13:58:00,2.0063,2.0069,2.0059,2.0062,118600000.0
2008-11-25 13:59:00,2.00615,2.0063,2.0026,2.0027,139000000.0
2008-11-25 14:00:00,2.0027,2.00505,2.002,2.0031,208000000.0
2008-11-25 14:01:00,2.0032,2.0032,2.0005,2.00205,135800000.0
2008-11-25 14:02:00,2.00215,2.00305,2.0021,2.0027,114200000.0
2008-11-25 14:03:00,2.0027,2.0043,2.00225,2.003,147800000.0
2008-11-25 14:04:00,2.0029,2.003,2.0024,2.003,115800000.0
2008-11-25 14:05:00,2.0031,2.0051,2.00265,2.0044,134000000.0
2008-11-25 14:06:00,2.0044,2.005,2.0044,2.005,83200000.0
2008-11-25 14:07:00,2.00505,2.0067,2.005,2.00565,79600000.0
2008-11-25 14:08:00,2.0058,2.0074,2.00565,2.00565,195800000.0
2008-11-25 14:09:00,2.00565,2.0065,2.0054,2.0059,116200000.0
2008-11-25 14:10:00,2.0058,2.0059,2.00415,2.0043,148400000.0
2008-11-25 14:11:00,2.0043,2.0046,2.0026,2.0046,185600000.0
2008-11-25 14:12:00,2.00455,2.005,2.00455,2.00475,73000000.0
2008-11-25 14:13:00,2.0048,2.0057,2.0036,2.0043,154200000.0
2008-11-25 14:14:00,2.0042,2.00565,2.00365,2.0054,149000000.0
2008-11-25 14:15:00,2.00545,2.00575,2.0031,2.00505,145200000.0
2008-11-25 14:16:00,2.0057,2.0061,2.00515,2.006,108200000.0
2008-11-25 14:17:00,2.00605,2.00615,2.00525,2.0056,51200000.0
2008-11-25 14:18:00,2.0056,2.0076,2.0056,2.00745,180200000.0
2008-11-25 14:19:00,2.0074,2.0075,2.00535,2.00535,170800000.0
2008-11-25 14:20:00,2.0053,2.0074,2.00515,2.0074,87800000.0
2008-11-25 14:21:00,2.0066,2.0071,2.0056,2.0064,124000000.0
2008-11-25 14:22:00,2.0065,2.0072,2.005,2.0069,131000000.0
2008-11-25 14:23:00,2.00565,2.00585,2.0046,2.0046,50800000.0
2008-11-25 14:24:00,2.0047,2.00615,2.00465,2.0057,69200000.0
2008-11-25 14:25:00,2.0063,2.00635,2.0054,2.0054,95400000.0
2008-11-25 14:26:00,2.0054,2.0057,2.0053,2.00555,117600000.0
2008-11-25 14:27:00,2.00555,2.0058,2.005,2.00535,102200000.0
2008-11-25 14:28:00,2.0054,2.0058,2.0051,2.0052,151600000.0
2008-11-25 14:29:00,2.0052,2.00675,2.0052,2.00605,242800000.0
2008-11-25 14:30:00,2.00595,2.00805,2.00595,2.008,186400000.0
2008-11-25 14:31:00,2.008,2.00835,2.00675,2.00815,158800000.0
2008-11-25 14:32:00,2.00805,2.00805,2.006,2.006,108400000.0
2008-11-25 14:33:00,2.006,2.00665,2.006,2.00635,63600000.0
2008-11-25 14:34:00,2.006,2.0072,2.006,2.0064,52600000.0
2008-11-25 14:35:00,2.00655,2.0068,2.0062,2.0066,65800000.0
2008-11-25 14:36:00,2.0066,2.007,2.0053,2.00545,124000000.0
2008-11-25 14:37:00,2.00545,2.0061,2.00545,2.00585,38400000.0
2008-11-25 14:38:00,2.00585,2.0062,2.0056,2.0059,47200000.0
2008-11-25 14:39:00,2.0059,2.00635,2.00455,2.0053,133400000.0
2008-11-25 14:40:00,2.0054,2.0057,2.0052,2.0052,49600000.0
2008-11-25 14:41:00,2.0053,2.0054,2.00285,2.003,177800000.0
2008-11-25 14:42:00,2.003,2.00705,2.003,2.00585,147800000.0
2008-11-25 14:43:00,2.00625,2.0068,2.005,2.0053,159000000.0
2008-11-25 14:44:00,2.0055,2.00815,2.00515,2.00675,157400000.0
2008-11-25 14:45:00,2.0068,2.00795,2.00505,2.00515,177200000.0
2008-11-25 14:46:00,2.00525,2.0081,2.00375,2.0081,272000000.0
2008-11-25 14:47:00,2.0081,2.01225,2.00795,2.01215,167200000.0
2008-11-25 14:48:00,2.0123,2.0146,2.01125,2.0115,201800000.0
2008-11-25 14:49:00,2.0115,2.0128,2.01075,2.0109,224400000.0
2008-11-25 14:50:00,2.01105,2.0116,2.0104,2.0108,224800000.0
2008-11-25 14:51:00,2.0108,2.01275,2.0108,2.01265,212800000.0
2008-11-25 14:52:00,2.01265,2.01285,2.01155,2.0117,166400000.0
2008-11-25 14:53:00,2.0117,2.0119,2.0108,2.0113,173000000.0
2008-11-25 14:54:00,2.01135,2.01225,2.0106,2.01115,158800000.0
2008-11-25 14:55:00,2.0111,2.0117,2.00915,2.0099,166000000.0
2008-11-25 14:56:00,2.0099,2.00995,2.00925,2.00975,111600000.0
2008-11-25 14:57:00,2.00985,2.0102,2.00925,2.0096,302000000.0
2008-11-25 14:58:00,2.0096,2.00985,2.0085,2.00915,106400000.0
2008-11-25 14:59:00,2.00895,2.00985,2.0085,2.0085,110800000.0
2008-11-25 15:00:00,2.0087,2.00935,2.0075,2.00875,325000000.0
2008-11-25 15:01:00,2.00875,2.00885,2.00735,2.0079,262600000.0
2008-11-25 15:02:00,2.0079,2.0079,2.00655,2.00695,237400000.0
2008-11-25 15:03:00,2.00695,2.0091,2.0065,2.0078,188600000.0
2008-11-25 15:04:00,2.00805,2.0108,2.00725,2.0103,182800000.0
2008-11-25 15:05:00,2.01005,2.01255,2.0095,2.01025,206600000.0
2008-11-25 15:06:00,2.01025,2.013,2.0101,2.011,199000000.0
2008-11-25 15:07:00,2.0111,2.01205,2.0091,2.0098,240200000.0
2008-11-25 15:08:00,2.0098,2.01225,2.0098,2.0113,207200000.0
2008-11-25 15:09:00,2.0113,2.01155,2.00985,2.01035,162000000.0
2008-11-25 15:10:00,2.01095,2.01135,2.008,2.0086,169400000.0
2008-11-25 15:11:00,2.0086,2.0089,2.0069,2.00855,126800000.0
2008-11-25 15:12:00,2.00855,2.00915,2.00715,2.0073,117600000.0
2008-11-25 15:13:00,2.0073,2.00795,2.00645,2.007,126200000.0
2008-11-25 15:14:00,2.007,2.0088,2.0064,2.00855,136400000.0
2008-11-25 15:15:00,2.00805,2.0085,1.99995,2.00095,258000000.0
2008-11-25 15:16:00,2.00165,2.0029,1.9985,1.9991,230600000.0
2008-11-25 15:17:00,1.99925,2.00125,1.9989,2.0003,201800000.0
2008-11-25 15:18:00,2.0003,2.0031,2.0002,2.0028,258000000.0
2008-11-25 15:19:00,2.0028,2.00435,2.00155,2.00245,247800000.0
2008-11-25 15:20:00,2.0025,2.0036,2.0006,2.00255,244600000.0
2008-11-25 15:21:00,2.0028,2.0047,2.0001,2.0047,229400000.0
2008-11-25 15:22:00,2.0048,2.0052,2.0023,2.00355,244800000.0
2008-11-25 15:23:00,2.00355,2.0057,2.00205,2.00505,301800000.0
2008-11-25 15:24:00,2.005,2.006,2.0021,2.00245,248400000.0
2008-11-25 15:25:00,2.00235,2.00235,1.99945,2.00115,278000000.0
2008-11-25 15:26:00,2.0014,2.0023,2.0005,2.00185,242800000.0
2008-11-25 15:27:00,2.00185,2.0025,2.0015,2.00225,160400000.0
2008-11-25 15:28:00,2.0022,2.00285,2.00005,2.0006,261600000.0
2008-11-25 15:29:00,2.00005,2.00145,1.9987,2.0014,170600000.0
2008-11-25 15:30:00,2.00145,2.0018,1.99855,2.0,147600000.0
2008-11-25 15:31:00,2.00015,2.00285,2.0001,2.0016,187800000.0
2008-11-25 15:32:00,2.00145,2.0019,1.99885,2.0006,212400000.0
2008-11-25 15:33:00,2.00055,2.00285,2.00025,2.00105,198000000.0
2008-11-25 15:34:00,2.00105,2.00265,2.00015,2.00265,164400000.0
2008-11-25 15:35:00,2.0025,2.0065,2.0017,2.00445,235800000.0
2008-11-25 15:36:00,2.00455,2.0056,2.0026,2.0047,192800000.0
2008-11-25 15:37:00,2.0047,2.00635,2.00425,2.0049,198200000.0
2008-11-25 15:38:00,2.00505,2.00645,2.00345,2.00545,225000000.0
2008-11-25 15:39:00,2.00555,2.00645,2.0027,2.00275,232200000.0
2008-11-25 15:40:00,2.00295,2.00435,2.001,2.00415,268600000.0
2008-11-25 15:41:00,2.0043,2.0054,2.002,2.0035,199800000.0
2008-11-25 15:42:00,2.0037,2.00425,2.0006,2.0017,226400000.0
2008-11-25 15:43:00,2.0017,2.00475,2.0005,2.0021,225600000.0
2008-11-25 15:44:00,2.00235,2.00475,2.0009,2.0027,238200000.0
2008-11-25 15:45:00,2.00285,2.0051,2.00205,2.0024,260000000.0
2008-11-25 15:46:00,2.00215,2.0052,2.00215,2.00395,236600000.0
2008-11-25 15:47:00,2.00265,2.00455,1.99935,2.00075,282400000.0
2008-11-25 15:48:00,2.0004,2.0017,2.0001,2.00115,173600000.0
2008-11-25 15:49:00,2.001,2.00305,2.001,2.0026,147000000.0
2008-11-25 15:50:00,2.0026,2.0032,2.0014,2.0016,202400000.0
2008-11-25 15:51:00,2.0016,2.00275,2.0001,2.0019,217600000.0
2008-11-25 15:52:00,2.0019,2.0027,2.0013,2.0013,149400000.0
2008-11-25 15:53:00,2.0013,2.0024,2.00025,2.0004,124400000.0
2008-11-25 15:54:00,2.0004,2.00095,1.9989,2.00085,172200000.0
2008-11-25 15:55:00,2.00085,2.0026,1.9987,2.002,175800000.0
2008-11-25 15:56:00,2.00215,2.00385,2.0009,2.0036,216200000.0
2008-11-25 15:57:00,2.0034,2.00605,2.0031,2.0056,194600000.0
2008-11-25 15:58:00,2.00555,2.00555,2.0034,2.00365,203400000.0
2008-11-25 15:59:00,2.00355,2.0063,2.00335,2.00365,175400000.0
2008-11-25 16:00:00,2.0035,2.0061,2.0034,2.0055,226400000.0
2008-11-25 16:01:00,2.00585,2.007,2.00445,2.00475,198400000.0
2008-11-25 16:02:00,2.00475,2.0055,2.00385,2.0053,226000000.0
2008-11-25 16:03:00,2.0051,2.0056,1.9999,2.0003,187200000.0
2008-11-25 16:04:00,2.0003,2.0004,1.9978,1.9994,187200000.0
2008-11-25 16:05:00,1.99935,1.9995,1.9974,1.9976,200000000.0
2008-11-25 16:06:00,1.9976,1.9987,1.9963,1.9972,234600000.0
2008-11-25 16:07:00,1.9971,1.9973,1.9929,1.9953,263000000.0
2008-11-25 16:08:00,1.99475,1.99655,1.99455,1.99535,297600000.0
2008-11-25 16:09:00,1.9954,1.9957,1.992,1.9935,199800000.0
2008-11-25 16:10:00,1.99365,1.9951,1.992,1.9935,267600000.0
2008-11-25 16:11:00,1.99375,1.99445,1.99055,1.9907,187600000.0
2008-11-25 16:12:00,1.9903,1.99275,1.98945,1.9901,236200000.0
2008-11-25 16:13:00,1.9901,1.9908,1.98685,1.98775,225000000.0
2008-11-25 16:14:00,1.98885,1.98885,1.985,1.98525,211800000.0
2008-11-25 16:15:00,1.9852,1.9862,1.9818,1.98205,202200000.0
2008-11-25 16:16:00,1.982,1.98435,1.97975,1.98395,214800000.0
2008-11-25 16:17:00,1.98415,1.9849,1.9829,1.98385,167200000.0
2008-11-25 16:18:00,1.98395,1.98405,1.97655,1.9768,268600000.0
2008-11-25 16:19:00,1.97595,1.97965,1.97595,1.97895,232400000.0
2008-11-25 16:20:00,1.9791,1.98355,1.9791,1.98225,279000000.0
2008-11-25 16:21:00,1.98235,1.9836,1.98215,1.9831,332200000.0
2008-11-25 16:22:00,1.9831,1.9849,1.9818,1.98455,292800000.0
2008-11-25 16:23:00,1.9846,1.98695,1.9843,1.986,288200000.0
2008-11-25 16:24:00,1.9859,1.98635,1.9833,1.9845,862400000.0
2008-11-25 16:25:00,1.9845,1.98535,1.9809,1.98135,316400000.0
2008-11-25 16:26:00,1.9816,1.98345,1.9816,1.98315,252000000.0
2008-11-25 16:27:00,1.98325,1.98375,1.9823,1.98365,169400000.0
2008-11-25 16:28:00,1.9835,1.9852,1.98345,1.98495,224000000.0
2008-11-25 16:29:00,1.9851,1.9856,1.98455,1.98475,175400000.0
2008-11-25 16:30:00,1.98475,1.9858,1.9837,1.98565,350000000.0
2008-11-25 16:31:00,1.98545,1.98805,1.98495,1.9875,267600000.0
2008-11-25 16:32:00,1.9877,1.9893,1.987,1.98775,285200000.0
2008-11-25 16:33:00,1.9877,1.994,1.9876,1.99235,278200000.0
2008-11-25 16:34:00,1.99235,1.99365,1.99095,1.9923,263800000.0
2008-11-25 16:35:00,1.99245,1.99325,1.9918,1.993,219400000.0
2008-11-25 16:36:00,1.99305,1.99385,1.9913,1.9935,203400000.0
2008-11-25 16:37:00,1.9935,1.99575,1.993,1.99525,167400000.0
2008-11-25 16:38:00,1.9952,2.002,1.99465,1.99685,308600000.0
2008-11-25 16:39:00,1.9968,1.99885,1.99625,1.99745,174800000.0
2008-11-25 16:40:00,1.99765,1.99985,1.9961,1.9969,304400000.0
2008-11-25 16:41:00,1.9971,1.9971,1.99415,1.9944,271400000.0
2008-11-25 16:42:00,1.9944,1.99675,1.99335,1.9959,188600000.0
2008-11-25 16:43:00,1.996,1.9978,1.9954,1.9978,145000000.0
2008-11-25 16:44:00,1.9979,1.9994,1.99615,1.99875,207400000.0
2008-11-25 16:45:00,1.9986,2.00315,1.99855,2.0018,222200000.0
2008-11-25 16:46:00,2.0019,2.0025,1.9979,1.9995,291400000.0
2008-11-25 16:47:00,1.9994,2.0008,1.9994,2.0008,200400000.0
2008-11-25 16:48:00,2.00095,2.0018,1.9964,1.9974,195800000.0
2008-11-25 16:49:00,1.99745,1.9987,1.99625,1.99665,193200000.0
2008-11-25 16:50:00,1.9967,1.99855,1.9958,1.99715,207800000.0
2008-11-25 16:51:00,1.9971,1.9981,1.99635,1.9966,129200000.0
2008-11-25 16:52:00,1.99655,1.99755,1.99565,1.99565,226600000.0
2008-11-25 16:53:00,1.99585,1.99695,1.99465,1.9953,121800000.0
2008-11-25 16:54:00,1.99535,1.99665,1.99515,1.99545,148200000.0
2008-11-25 16:55:00,1.9955,2.00015,1.99545,1.9999,195400000.0
2008-11-25 16:56:00,1.9997,2.00335,1.9997,2.0033,211200000.0
2008-11-25 16:57:00,2.00345,2.00345,2.0,2.00275,327600000.0
2008-11-25 16:58:00,2.00245,2.0062,2.0019,2.0062,196600000.0
2008-11-25 16:59:00,2.00635,2.0119,2.00635,2.00965,320200000.0
2008-11-25 17:00:00,2.00995,2.01145,2.00525,2.0062,460000000.0
2008-11-25 17:01:00,2.0062,2.0062,2.0047,2.0057,218000000.0
2008-11-25 17:02:00,2.0054,2.0083,2.00285,2.0042,291600000.0
2008-11-25 17:03:00,2.00435,2.00475,2.0008,2.0012,208200000.0
2008-11-25 17:04:00,2.0012,2.00675,2.00055,2.00655,263000000.0
2008-11-25 17:05:00,2.00645,2.0068,2.0046,2.00535,161800000.0
2008-11-25 17:06:00,2.0055,2.0069,2.00135,2.00155,213600000.0
2008-11-25 17:07:00,2.0015,2.0029,2.00045,2.0006,252600000.0
2008-11-25 17:08:00,2.00065,2.0009,1.99615,1.99615,245100000.0
2008-11-25 17:09:00,1.99635,1.99675,1.9952,1.9954,492600000.0
2008-11-25 17:10:00,1.9954,1.9973,1.9954,1.9973,183000000.0
2008-11-25 17:11:00,1.9975,1.99785,1.9951,1.9957,211200000.0
2008-11-25 17:12:00,1.9956,1.99735,1.9953,1.99705,132400000.0
2008-11-25 17:13:00,1.99695,1.99865,1.9969,1.99825,115000000.0
2008-11-25 17:14:00,1.9982,1.99965,1.9982,1.9989,124600000.0
2008-11-25 17:15:00,1.9989,1.99985,1.99875,1.99985,94800000.0
2008-11-25 17:16:00,1.99995,2.0026,1.9991,2.00135,264000000.0
2008-11-25 17:17:00,2.0013,2.00485,2.001,2.00325,236600000.0
2008-11-25 17:18:00,2.00335,2.00415,2.00095,2.00265,176200000.0
2008-11-25 17:19:00,2.00275,2.00315,2.00005,2.00035,171400000.0
2008-11-25 17:20:00,2.0,2.00305,1.99785,1.99785,233000000.0
2008-11-25 17:21:00,1.99775,1.99895,1.9953,1.99785,232200000.0
2008-11-25 17:22:00,1.998,1.9988,1.99705,1.99785,158000000.0
2008-11-25 17:23:00,1.99785,1.9996,1.9974,1.99885,187600000.0
2008-11-25 17:24:00,1.999,2.00155,1.9985,2.00155,211400000.0
2008-11-25 17:25:00,2.00145,2.00195,1.99605,1.9962,178400000.0
2008-11-25 17:26:00,1.99645,1.9976,1.99445,1.99655,175200000.0
2008-11-25 17:27:00,1.99665,1.9969,1.99565,1.99585,120400000.0
2008-11-25 17:28:00,1.996,1.99925,1.996,1.99915,161400000.0
2008-11-25 17:29:00,1.999,1.9991,1.99815,1.99885,149800000.0
2008-11-25 17:30:00,1.99875,1.9991,1.998,1.99885,157600000.0
2008-11-25 17:31:00,1.9989,1.99965,1.9986,1.99905,135000000.0
2008-11-25 17:32:00,1.9991,2.0032,1.9984,1.99925,221000000.0
2008-11-25 17:33:00,1.99875,2.0017,1.99875,1.9997,149800000.0
2008-11-25 17:34:00,1.9995,1.99955,1.99695,1.99735,162600000.0
2008-11-25 17:35:00,1.99735,2.0024,1.9969,2.0024,203800000.0
2008-11-25 17:36:00,2.00235,2.0031,2.0015,2.00215,111200000.0
2008-11-25 17:37:00,2.00205,2.0046,2.0019,2.00405,165600000.0
2008-11-25 17:38:00,2.0041,2.0048,1.9986,2.0012,193000000.0
2008-11-25 17:39:00,2.00115,2.0018,1.9999,1.9999,165800000.0
2008-11-25 17:40:00,1.9998,2.0013,1.99945,2.0006,159400000.0
2008-11-25 17:41:00,2.0006,2.00165,2.0003,2.0013,162000000.0
2008-11-25 17:42:00,2.0011,2.00135,1.9998,1.9998,117600000.0
2008-11-25 17:43:00,1.9998,2.00295,1.9992,2.0018,237200000.0
2008-11-25 17:44:00,2.00195,2.003,2.00095,2.003,155600000.0
2008-11-25 17:45:00,2.00235,2.0073,2.00205,2.00675,202400000.0
2008-11-25 17:46:00,2.00695,2.0075,2.005,2.0063,156600000.0
2008-11-25 17:47:00,2.00635,2.00825,2.00635,2.00775,140200000.0
2008-11-25 17:48:00,2.0073,2.00795,2.005,2.0073,202000000.0
2008-11-25 17:49:00,2.0073,2.00915,2.0073,2.0089,265800000.0
2008-11-25 17:50:00,2.00895,2.01035,2.00835,2.0102,254400000.0
2008-11-25 17:51:00,2.0102,2.01055,2.00935,2.00935,151600000.0
2008-11-25 17:52:00,2.0092,2.0114,2.009,2.0103,163400000.0
2008-11-25 17:53:00,2.0102,2.0114,2.0101,2.01075,87000000.0
2008-11-25 17:54:00,2.01065,2.01115,2.01,2.0106,122200000.0
2008-11-25 17:55:00,2.0105,2.0109,2.00755,2.00775,249400000.0
2008-11-25 17:56:00,2.0076,2.0077,2.0063,2.00685,168000000.0
2008-11-25 17:57:00,2.0069,2.00735,2.0051,2.006,122600000.0
2008-11-25 17:58:00,2.0061,2.0084,2.0056,2.00815,107600000.0
2008-11-25 17:59:00,2.0077,2.01225,2.0077,2.0113,185800000.0
2008-11-25 18:00:00,2.0113,2.0113,2.00765,2.01015,208000000.0
2008-11-25 18:01:00,2.01,2.01055,2.00915,2.0097,307400000.0
2008-11-25 18:02:00,2.0097,2.00985,2.006,2.0078,198200000.0
2008-11-25 18:03:00,2.0077,2.0088,2.00765,2.00835,152800000.0
2008-11-25 18:04:00,2.0082,2.00925,2.00685,2.00925,159200000.0
2008-11-25 18:05:00,2.0091,2.0112,2.00785,2.0108,266800000.0
2008-11-25 18:06:00,2.0108,2.0108,2.0066,2.00675,216400000.0
2008-11-25 18:07:00,2.0066,2.0114,2.0065,2.01025,293000000.0
2008-11-25 18:08:00,2.01025,2.0145,2.01,2.01375,241000000.0
2008-11-25 18:09:00,2.0138,2.0142,2.012,2.01325,294800000.0
2008-11-25 18:10:00,2.0135,2.0137,2.0111,2.0111,152400000.0
2008-11-25 18:11:00,2.01125,2.0123,2.0107,2.0117,136600000.0
2008-11-25 18:12:00,2.0115,2.01165,2.00945,2.01055,135400000.0
2008-11-25 18:13:00,2.01065,2.01175,2.01005,2.01175,108800000.0
2008-11-25 18:14:00,2.0117,2.01225,2.0111,2.0112,152400000.0
2008-11-25 18:15:00,2.0112,2.01195,2.00925,2.0114,181400000.0
2008-11-25 18:16:00,2.0117,2.013,2.0111,2.013,159400000.0
2008-11-25 18:17:00,2.01295,2.014,2.01275,2.01345,90000000.0
2008-11-25 18:18:00,2.0135,2.01405,2.011,2.01155,171600000.0
2008-11-25 18:19:00,2.0116,2.01585,2.0112,2.01565,224200000.0
2008-11-25 18:20:00,2.0155,2.0155,2.01275,2.01385,139800000.0
2008-11-25 18:21:00,2.01385,2.01505,2.01235,2.015,97000000.0
2008-11-25 18:22:00,2.01475,2.0161,2.01385,2.0157,218000000.0
2008-11-25 18:23:00,2.0157,2.01635,2.0128,2.01295,127800000.0
2008-11-25 18:24:00,2.01295,2.0132,2.01095,2.0117,184800000.0
2008-11-25 18:25:00,2.01175,2.01175,2.0089,2.01035,210000000.0
2008-11-25 18:26:00,2.01,2.0101,2.0093,2.0094,110800000.0
2008-11-25 18:27:00,2.0094,2.0094,2.0075,2.00915,154600000.0
2008-11-25 18:28:00,2.0091,2.01035,2.0084,2.00975,170000000.0
2008-11-25 18:29:00,2.0099,2.00995,2.00795,2.0098,130800000.0
2008-11-25 18:30:00,2.0096,2.0114,2.00895,2.01035,185800000.0
2008-11-25 18:31:00,2.0104,2.011,2.009,2.0104,486000000.0
2008-11-25 18:32:00,2.01045,2.01115,2.0072,2.0072,248800000.0
2008-11-25 18:33:00,2.0074,2.00765,2.0055,2.00565,190600000.0
2008-11-25 18:34:00,2.00565,2.0073,2.0055,2.0073,190600000.0
2008-11-25 18:35:00,2.00705,2.0073,2.0061,2.0061,206600000.0
2008-11-25 18:36:00,2.0061,2.00705,2.0058,2.00705,135600000.0
2008-11-25 18:37:00,2.0071,2.00865,2.0071,2.00745,138000000.0
2008-11-25 18:38:00,2.00735,2.00935,2.00685,2.009,180200000.0
2008-11-25 18:39:00,2.0089,2.0118,2.0083,2.0102,459600000.0
2008-11-25 18:40:00,2.01015,2.0102,2.00895,2.0095,404999994.0
2008-11-25 18:41:00,2.0096,2.01035,2.00625,2.00935,303800000.0
2008-11-25 18:42:00,2.0094,2.0108,2.0094,2.0104,150400000.0
2008-11-25 18:43:00,2.01045,2.01095,2.00725,2.0078,211800000.0
2008-11-25 18:44:00,2.0074,2.00795,2.0057,2.00585,158000000.0
2008-11-25 18:45:00,2.0061,2.00675,2.0056,2.0057,208800000.0
2008-11-25 18:46:00,2.0057,2.0063,2.0035,2.00575,192800000.0
2008-11-25 18:47:00,2.006,2.00685,2.00495,2.0061,222000000.0
2008-11-25 18:48:00,2.0061,2.00645,2.00445,2.00575,183000000.0
2008-11-25 18:49:00,2.0058,2.0085,2.0058,2.00835,177800000.0
2008-11-25 18:50:00,2.00845,2.00865,2.0048,2.007,183000000.0
2008-11-25 18:51:00,2.00715,2.0114,2.0047,2.0047,177400000.0
2008-11-25 18:52:00,2.0047,2.01015,2.0046,2.00885,146400000.0
2008-11-25 18:53:00,2.0089,2.0092,2.00665,2.0092,240200000.0
2008-11-25 18:54:00,2.00945,2.00955,2.0073,2.00735,157600000.0
2008-11-25 18:55:00,2.00745,2.00805,2.0064,2.00645,187600000.0
2008-11-25 18:56:00,2.00645,2.0079,2.00555,2.0071,353200000.0
2008-11-25 18:57:00,2.0071,2.00735,2.0058,2.0071,344600000.0
2008-11-25 18:58:00,2.00705,2.00785,2.00695,2.00765,112200000.0
2008-11-25 18:59:00,2.00765,2.0084,2.00745,2.00825,320000000.0
2008-11-25 19:00:00,2.0083,2.00845,2.006,2.0069,403600001.0
2008-11-25 19:01:00,2.0069,2.008,2.0069,2.0077,156800000.0
2008-11-25 19:02:00,2.00785,2.008,2.0074,2.00755,109600000.0
2008-11-25 19:03:00,2.00765,2.00945,2.0072,2.00945,551200014.0
2008-11-25 19:04:00,2.0094,2.01105,2.00915,2.01075,201400000.0
2008-11-25 19:05:00,2.01075,2.01365,2.01065,2.0123,167200000.0
2008-11-25 19:06:00,2.0123,2.0135,2.0117,2.0129,155000000.0
2008-11-25 19:07:00,2.01295,2.0179,2.01205,2.01435,183800000.0
2008-11-25 19:08:00,2.01415,2.0163,2.01285,2.01565,260800000.0
2008-11-25 19:09:00,2.01505,2.0153,2.0116,2.0144,271800000.0
2008-11-25 19:10:00,2.0145,2.0152,2.0131,2.0132,144000000.0
2008-11-25 19:11:00,2.0132,2.01405,2.0132,2.01395,87200000.0
2008-11-25 19:12:00,2.01405,2.0151,2.01235,2.0151,307399999.0
2008-11-25 19:13:00,2.0151,2.01535,2.0139,2.014,97000000.0
2008-11-25 19:14:00,2.014,2.01425,2.01305,2.0132,584199988.0
2008-11-25 19:15:00,2.0132,2.01385,2.0131,2.01385,130400000.0
2008-11-25 19:16:00,2.01375,2.01455,2.01375,2.01425,73600000.0
2008-11-25 19:17:00,2.01435,2.01435,2.01365,2.0137,86000000.0
2008-11-25 19:18:00,2.0137,2.01475,2.0137,2.01425,75800000.0
2008-11-25 19:19:00,2.0142,2.0147,2.01385,2.0142,121000000.0
2008-11-25 19:20:00,2.0142,2.01465,2.0121,2.01425,139600000.0
2008-11-25 19:21:00,2.0142,2.01545,2.0135,2.0138,93800000.0
2008-11-25 19:22:00,2.0143,2.015,2.0138,2.0139,99200000.0
2008-11-25 19:23:00,2.0139,2.0147,2.0139,2.01415,99600000.0
2008-11-25 19:24:00,2.01425,2.01685,2.01385,2.0166,141800000.0
2008-11-25 19:25:00,2.01595,2.01625,2.0147,2.015,206000000.0
2008-11-25 19:26:00,2.0149,2.01705,2.01475,2.01695,110800000.0
2008-11-25 19:27:00,2.01715,2.01795,2.0142,2.0161,200400000.0
2008-11-25 19:28:00,2.01615,2.0182,2.01585,2.018,132800000.0
2008-11-25 19:29:00,2.0178,2.0189,2.0172,2.0173,239000000.0
2008-11-25 19:30:00,2.0173,2.0176,2.01525,2.01605,203200000.0
2008-11-25 19:31:00,2.0161,2.01645,2.014,2.0141,234400000.0
2008-11-25 19:32:00,2.01325,2.01705,2.0129,2.01475,139800000.0
2008-11-25 19:33:00,2.01485,2.01535,2.01255,2.0133,141000000.0
2008-11-25 19:34:00,2.0133,2.0174,2.0133,2.0174,180000000.0
2008-11-25 19:35:00,2.0175,2.01825,2.01615,2.0166,274000000.0
2008-11-25 19:36:00,2.0166,2.0167,2.01615,2.01635,74800000.0
2008-11-25 19:37:00,2.0163,2.017,2.0134,2.0153,408000007.0
2008-11-25 19:38:00,2.0153,2.01585,2.0141,2.0153,75800000.0
2008-11-25 19:39:00,2.0153,2.0155,2.0153,2.0153,49400000.0
2008-11-25 19:40:00,2.01535,2.01615,2.01535,2.01575,73600000.0
2008-11-25 19:41:00,2.0158,2.01605,2.0147,2.015,144000000.0
2008-11-25 19:42:00,2.015,2.016,2.015,2.0151,430800012.0
2008-11-25 19:43:00,2.0151,2.01585,2.0139,2.0143,680000030.0
2008-11-25 19:44:00,2.0144,2.0144,2.01135,2.0125,156399998.0
2008-11-25 19:45:00,2.0124,2.015,2.0123,2.01395,96800000.0
2008-11-25 19:46:00,2.01425,2.01525,2.0134,2.01375,247200000.0
2008-11-25 19:47:00,2.0139,2.01565,2.0139,2.0152,78200000.0
2008-11-25 19:48:00,2.01465,2.01515,2.01455,2.0151,94400000.0
2008-11-25 19:49:00,2.0151,2.0151,2.01345,2.01455,125200000.0
2008-11-25 19:50:00,2.01435,2.01435,2.01075,2.01135,584800000.0
2008-11-25 19:51:00,2.01115,2.01125,2.01045,2.01085,66200000.0
2008-11-25 19:52:00,2.0109,2.0118,2.0105,2.01135,100800000.0
2008-11-25 19:53:00,2.01145,2.0146,2.0112,2.0142,228000000.0
2008-11-25 19:54:00,2.0144,2.0144,2.014,2.01425,252000000.0
2008-11-25 19:55:00,2.0142,2.0145,2.0127,2.0142,246800000.0
2008-11-25 19:56:00,2.0144,2.01675,2.0144,2.0164,126200000.0
2008-11-25 19:57:00,2.01625,2.01705,2.01265,2.014,147600000.0
2008-11-25 19:58:00,2.01425,2.01465,2.01335,2.01425,917200000.0
2008-11-25 19:59:00,2.01415,2.01495,2.01325,2.01495,860399968.0
2008-11-25 20:00:00,2.0149,2.01525,2.01415,2.01525,98200000.0
2008-11-25 20:01:00,2.01525,2.01625,2.01445,2.0152,194000000.0
2008-11-25 20:02:00,2.01615,2.01735,2.015,2.0159,350200000.0
2008-11-25 20:03:00,2.0159,2.0159,2.0159,2.0159,1488000000.0
2008-11-25 20:04:00,2.0159,2.01825,2.0154,2.0181,615600002.0
2008-11-25 20:05:00,2.0182,2.0191,2.0163,2.0191,169600000.0
2008-11-25 20:06:00,2.0184,2.0211,2.01705,2.0174,268200000.0
2008-11-25 20:07:00,2.01765,2.0195,2.01765,2.0187,166600000.0
2008-11-25 20:08:00,2.0178,2.0202,2.01625,2.0191,118600000.0
2008-11-25 20:09:00,2.01855,2.0195,2.01825,2.01875,498399982.0
2008-11-25 20:10:00,2.01865,2.0191,2.0163,2.0181,280799992.0
2008-11-25 20:11:00,2.0181,2.0181,2.01705,2.0171,73000000.0
2008-11-25 20:12:00,2.01715,2.018,2.01505,2.01515,130400000.0
2008-11-25 20:13:00,2.0155,2.0184,2.0155,2.01665,333000011.0
2008-11-25 20:14:00,2.01645,2.01975,2.0162,2.0191,917200041.0
2008-11-25 20:15:00,2.0192,2.0195,2.01815,2.0188,114000000.0
2008-11-25 20:16:00,2.0187,2.0202,2.0187,2.01975,57600000.0
2008-11-25 20:17:00,2.0196,2.0203,2.01885,2.0199,94800000.0
2008-11-25 20:18:00,2.01995,2.02095,2.01985,2.02045,61600000.0
2008-11-25 20:19:00,2.0206,2.0217,2.0158,2.0159,480399994.0
2008-11-25 20:20:00,2.0159,2.0178,2.0159,2.0168,101600000.0
2008-11-25 20:21:00,2.0168,2.0168,2.0126,2.01435,163600000.0
2008-11-25 20:22:00,2.0146,2.01565,2.0146,2.0149,104800000.0
2008-11-25 20:23:00,2.0149,2.0151,2.0124,2.0125,94400000.0
2008-11-25 20:24:00,2.01255,2.01515,2.01255,2.0141,97600000.0
2008-11-25 20:25:00,2.0141,2.01655,2.0141,2.01655,115400000.0
2008-11-25 20:26:00,2.0159,2.01725,2.01525,2.01715,181800000.0
2008-11-25 20:27:00,2.01745,2.01745,2.01365,2.01375,121600000.0
2008-11-25 20:28:00,2.01375,2.0142,2.01165,2.0126,213000000.0
2008-11-25 20:29:00,2.0126,2.01455,2.0126,2.0131,314400000.0
2008-11-25 20:30:00,2.0131,2.01325,2.0108,2.0112,340000000.0
2008-11-25 20:31:00,2.0112,2.01235,2.01085,2.0122,136600000.0
2008-11-25 20:32:00,2.01205,2.01315,2.0116,2.01305,103800000.0
2008-11-25 20:33:00,2.0131,2.0131,2.01225,2.013,215600000.0
2008-11-25 20:34:00,2.01295,2.0151,2.01255,2.01505,73200000.0
2008-11-25 20:35:00,2.01495,2.01495,2.0132,2.0135,508200000.0
2008-11-25 20:36:00,2.0116,2.0128,2.01105,2.0124,106400000.0
2008-11-25 20:37:00,2.0124,2.0127,2.0124,2.0124,260600000.0
2008-11-25 20:38:00,2.0124,2.0124,2.01055,2.01085,323600005.0
2008-11-25 20:39:00,2.0109,2.01245,2.01075,2.0115,159200000.0
2008-11-25 20:40:00,2.0115,2.0115,2.00695,2.00725,265000000.0
2008-11-25 20:41:00,2.00725,2.0076,2.00515,2.006,132600000.0
2008-11-25 20:42:00,2.0067,2.00855,2.00525,2.0059,150000000.0
2008-11-25 20:43:00,2.00585,2.0081,2.0053,2.00795,118400000.0
2008-11-25 20:44:00,2.00795,2.00795,2.0073,2.0073,403000000.0
2008-11-25 20:45:00,2.0073,2.0083,2.0045,2.0054,236800000.0
2008-11-25 20:46:00,2.0057,2.00645,2.0036,2.005,136200000.0
2008-11-25 20:47:00,2.0051,2.0072,2.0047,2.0067,108400000.0
2008-11-25 20:48:00,2.0069,2.00865,2.00655,2.0067,92600000.0
2008-11-25 20:49:00,2.0068,2.0084,2.0067,2.00755,72000000.0
2008-11-25 20:50:00,2.0079,2.00835,2.0069,2.0076,613600001.0
2008-11-25 20:51:00,2.00755,2.0083,2.00665,2.00805,99800000.0
2008-11-25 20:52:00,2.008,2.00865,2.00745,2.0076,188800000.0
2008-11-25 20:53:00,2.0076,2.008,2.00625,2.0077,103200000.0
2008-11-25 20:54:00,2.0077,2.00815,2.0075,2.0075,140400000.0
2008-11-25 20:55:00,2.0075,2.0079,2.0075,2.0075,78000000.0
2008-11-25 20:56:00,2.00755,2.00765,2.0075,2.0075,76400000.0
2008-11-25 20:57:00,2.0075,2.0083,2.00725,2.00795,162200000.0
2008-11-25 20:58:00,2.00845,2.00895,2.0072,2.0084,125800000.0
2008-11-25 20:59:00,2.0084,2.00995,2.00645,2.00945,114400000.0
2008-11-25 21:00:00,2.0094,2.011,2.0094,2.0101,260000007.0
2008-11-25 21:01:00,2.01015,2.01115,2.01015,2.0106,70400000.0
2008-11-25 21:02:00,2.0106,2.0106,2.0079,2.00875,102200000.0
2008-11-25 21:03:00,2.00865,2.0093,2.0085,2.00895,118000000.0
2008-11-25 21:04:00,2.0091,2.00945,2.00895,2.0092,42600000.0
2008-11-25 21:05:00,2.0092,2.00935,2.0081,2.0081,115400000.0
2008-11-25 21:06:00,2.0081,2.0086,2.00665,2.0076,224600000.0
2008-11-25 21:07:00,2.0076,2.00855,2.0075,2.00805,105400000.0
2008-11-25 21:08:00,2.0084,2.0089,2.00795,2.0086,81000000.0
2008-11-25 21:09:00,2.0087,2.01435,2.00855,2.01365,155600000.0
2008-11-25 21:10:00,2.01415,2.0162,2.0137,2.0162,211600000.0
2008-11-25 21:11:00,2.0164,2.0199,2.01535,2.01855,149200000.0
2008-11-25 21:12:00,2.01865,2.01865,2.0155,2.0155,474200000.0
2008-11-25 21:13:00,2.0155,2.01565,2.015,2.0151,102800000.0
2008-11-25 21:14:00,2.01515,2.0212,2.0151,2.0209,167800000.0
2008-11-25 21:15:00,2.021,2.02565,2.0203,2.0233,491400000.0
2008-11-25 21:16:00,2.0233,2.0251,2.0224,2.0242,158600000.0
2008-11-25 21:17:00,2.02435,2.02555,2.0231,2.02455,372000000.0
2008-11-25 21:18:00,2.0241,2.0253,2.0214,2.023,229000001.0
2008-11-25 21:19:00,2.02285,2.02305,2.02155,2.0217,713599988.0
2008-11-25 21:20:00,2.0217,2.02275,2.0217,2.02275,1513599971.0
2008-11-25 21:21:00,2.02285,2.0246,2.02205,2.02425,99600000.0
2008-11-25 21:22:00,2.02445,2.0245,2.02235,2.0225,137400000.0
2008-11-25 21:23:00,2.0225,2.02305,2.0225,2.02265,109200000.0
2008-11-25 21:24:00,2.0227,2.02325,2.0225,2.02285,109600000.0
2008-11-25 21:25:00,2.0229,2.02335,2.0217,2.02265,111000000.0
2008-11-25 21:26:00,2.02295,2.02335,2.0216,2.0217,355200006.0
2008-11-25 21:27:00,2.0217,2.0219,2.0217,2.0217,1916000054.0
2008-11-25 21:28:00,2.0218,2.0229,2.0217,2.0229,974200030.0
2008-11-25 21:29:00,2.02295,2.0237,2.02215,2.0232,95200000.0
2008-11-25 21:30:00,2.02335,2.0251,2.0224,2.0251,89800000.0
2008-11-25 21:31:00,2.0251,2.0254,2.02275,2.0254,109200000.0
2008-11-25 21:32:00,2.0254,2.0263,2.02325,2.02475,203000000.0
2008-11-25 21:33:00,2.0247,2.02495,2.0237,2.0238,84400000.0
2008-11-25 21:34:00,2.0238,2.02395,2.02225,2.02265,96400000.0
2008-11-25 21:35:00,2.02285,2.0229,2.0204,2.02155,116600000.0
2008-11-25 21:36:00,2.02165,2.02285,2.0212,2.0223,69200000.0
2008-11-25 21:37:00,2.02235,2.0229,2.0203,2.0207,176799996.0
2008-11-25 21:38:00,2.02065,2.02285,2.02,2.02205,278400000.0
2008-11-25 21:39:00,2.0221,2.02265,2.01915,2.0201,186000000.0
2008-11-25 21:40:00,2.0201,2.0223,2.0201,2.0223,197200000.0
2008-11-25 21:41:00,2.02245,2.0226,2.02005,2.0203,123200000.0
2008-11-25 21:42:00,2.0203,2.0212,2.0199,2.0206,105000000.0
2008-11-25 21:43:00,2.02085,2.02085,2.0197,2.0201,168400002.0
2008-11-25 21:44:00,2.02015,2.02015,2.0201,2.02015,29200000.0
2008-11-25 21:45:00,2.02015,2.02105,2.01995,2.02085,89000000.0
2008-11-25 21:46:00,2.0208,2.021,2.0202,2.0205,98400000.0
2008-11-25 21:47:00,2.0204,2.0209,2.0203,2.0206,44400000.0
2008-11-25 21:48:00,2.02065,2.0208,2.02015,2.0203,117200000.0
2008-11-25 21:49:00,2.0203,2.02075,2.0203,2.02075,76000000.0
2008-11-25 21:50:00,2.02095,2.02135,2.0203,2.02075,63600000.0
2008-11-25 21:51:00,2.0206,2.0224,2.0206,2.02215,60200000.0
2008-11-25 21:52:00,2.02255,2.0242,2.0224,2.024,93600000.0
2008-11-25 21:53:00,2.02355,2.02455,2.02265,2.024,89200000.0
2008-11-25 21:54:00,2.02405,2.02435,2.02,2.02,232400002.0
2008-11-25 21:55:00,2.0201,2.0201,2.01635,2.01695,362000000.0
2008-11-25 21:56:00,2.017,2.01825,2.0162,2.01695,115800000.0
2008-11-25 21:57:00,2.01695,2.01735,2.01305,2.01385,264800000.0
2008-11-25 21:58:00,2.01345,2.01445,2.01275,2.01275,353200000.0
2008-11-25 21:59:00,2.0129,2.0145,2.0111,2.01435,158000000.0
2008-11-25 22:00:00,2.0154,2.01765,2.01475,2.01725,119200000.0
2008-11-25 22:01:00,2.0172,2.0172,2.0159,2.0159,87600000.0
2008-11-25 22:02:00,2.0162,2.0163,2.0124,2.0138,146600000.0
2008-11-25 22:03:00,2.0139,2.01455,2.0127,2.01395,133200000.0
2008-11-25 22:04:00,2.01385,2.015,2.01055,2.0124,110400000.0
2008-11-25 22:05:00,2.01255,2.0133,2.0098,2.0099,137000000.0
2008-11-25 22:06:00,2.0099,2.0107,2.00765,2.0094,140200000.0
2008-11-25 22:07:00,2.00945,2.01045,2.0094,2.0095,86800000.0
2008-11-25 22:08:00,2.00955,2.0108,2.0095,2.00985,81600000.0
2008-11-25 22:09:00,2.00975,2.01265,2.0095,2.0121,92000000.0
2008-11-25 22:10:00,2.01205,2.01305,2.01105,2.01195,135300000.0
2008-11-25 22:11:00,2.01215,2.01235,2.01075,2.0115,167800000.0
2008-11-25 22:12:00,2.0115,2.01175,2.0087,2.01115,195000000.0
2008-11-25 22:13:00,2.01105,2.0128,2.0104,2.01275,151600000.0
2008-11-25 22:14:00,2.01275,2.0143,2.01045,2.0126,257600000.0
2008-11-25 22:15:00,2.01255,2.01315,2.01145,2.01145,90600000.0
2008-11-25 22:16:00,2.0116,2.01275,2.00995,2.01005,320400000.0
2008-11-25 22:17:00,2.01,2.01135,2.00915,2.0101,270200000.0
2008-11-25 22:18:00,2.0101,2.0101,2.00925,2.0094,281600000.0
2008-11-25 22:19:00,2.0094,2.0098,2.008,2.0087,121200000.0
2008-11-25 22:20:00,2.0087,2.01125,2.0082,2.01095,119200000.0
2008-11-25 22:21:00,2.01105,2.0119,2.00975,2.01055,132200000.0
2008-11-25 22:22:00,2.01075,2.01145,2.0101,2.0112,109000000.0
2008-11-25 22:23:00,2.01105,2.0121,2.011,2.0118,120000000.0
2008-11-25 22:24:00,2.01205,2.01515,2.01205,2.0141,119200000.0
2008-11-25 22:25:00,2.0141,2.01445,2.014,2.0141,489600000.0
2008-11-25 22:26:00,2.0141,2.0141,2.01255,2.0129,286800000.0
2008-11-25 22:27:00,2.01295,2.01295,2.01065,2.01065,305600000.0
2008-11-25 22:28:00,2.01065,2.01155,2.01065,2.0109,252400000.0
2008-11-25 22:29:00,2.0109,2.0109,2.00775,2.00775,110800000.0
2008-11-25 22:30:00,2.00815,2.0086,2.0037,2.0041,113600000.0
2008-11-25 22:31:00,2.00415,2.00515,2.0015,2.00375,129200000.0
2008-11-25 22:32:00,2.0037,2.0061,2.0031,2.00465,212100000.0
2008-11-25 22:33:00,2.0046,2.0046,2.0023,2.00255,98200000.0
2008-11-25 22:34:00,2.00265,2.0047,2.002,2.0043,181000000.0
2008-11-25 22:35:00,2.0043,2.0056,2.00215,2.00405,157600000.0
2008-11-25 22:36:00,2.0035,2.00575,2.0007,2.0007,217000000.0
2008-11-25 22:37:00,2.00085,2.0015,2.00055,2.0007,89600000.0
2008-11-25 22:38:00,2.0008,2.00135,2.0007,2.0007,178800000.0
2008-11-25 22:39:00,2.0008,2.0022,2.0006,2.00205,81200000.0
2008-11-25 22:40:00,2.00215,2.00255,1.9977,1.9982,158000000.0
2008-11-25 22:41:00,1.9983,2.0009,1.9983,2.00005,55800000.0
2008-11-25 22:42:00,2.0002,2.0002,1.999,1.999,154000000.0
2008-11-25 22:43:00,1.99685,1.99845,1.99625,1.9984,98400000.0
2008-11-25 22:44:00,1.9983,1.99885,1.99655,1.9967,174600000.0
2008-11-25 22:45:00,1.9967,1.9979,1.9967,1.99785,83800000.0
2008-11-25 22:46:00,1.9979,1.9983,1.9979,1.99805,29200000.0
2008-11-25 22:47:00,1.9982,1.9984,1.99795,1.9981,54400000.0
2008-11-25 22:48:00,1.9982,2.0013,1.99765,2.0013,88600000.0
2008-11-25 22:49:00,2.0013,2.0018,1.9994,2.0007,169200000.0
2008-11-25 22:50:00,2.0007,2.0007,1.9998,2.00065,49200000.0
2008-11-25 22:51:00,2.0007,2.0008,2.0002,2.0003,32400000.0
2008-11-25 22:52:00,2.00015,2.0008,2.0001,2.00015,38800000.0
2008-11-25 22:53:00,2.0001,2.0014,2.0001,2.00135,35200000.0
2008-11-25 22:54:00,2.0013,2.00135,2.0002,2.0002,39600000.0
2008-11-25 22:55:00,2.0004,2.0006,2.0001,2.0005,56400000.0
2008-11-25 22:56:00,2.00085,2.0047,2.00085,2.0044,76600000.0
2008-11-25 22:57:00,2.00455,2.0061,2.00455,2.0053,90000000.0
2008-11-25 22:58:00,2.0053,2.0056,2.0053,2.00555,49400000.0
2008-11-25 22:59:00,2.00545,2.00565,2.0054,2.0054,46400000.0
2008-11-25 23:00:00,2.0054,2.0056,2.0052,2.00525,68400000.0
2008-11-25 23:01:00,2.00515,2.0062,2.00515,2.0062,90800000.0
2008-11-25 23:02:00,2.0059,2.00685,2.0059,2.00675,55000000.0
2008-11-25 23:03:00,2.00695,2.008,2.0069,2.00785,41200000.0
2008-11-25 23:04:00,2.0077,2.008,2.0072,2.0073,34400000.0
2008-11-25 23:05:00,2.0073,2.00765,2.00665,2.0068,55000000.0
2008-11-25 23:06:00,2.0068,2.0068,2.0068,2.0068,23000000.0
2008-11-25 23:07:00,2.0068,2.0068,2.0068,2.0068,21000000.0
2008-11-25 23:08:00,2.0068,2.0068,2.0068,2.0068,19000000.0
2008-11-25 23:09:00,2.00685,2.00735,2.00675,2.00675,22800000.0
2008-11-25 23:10:00,2.00685,2.00745,2.0063,2.0065,244400002.0
2008-11-25 23:11:00,2.0065,2.0065,2.0065,2.0065,140000000.0
2008-11-25 23:12:00,2.00665,2.007,2.0064,2.00695,114400000.0
2008-11-25 23:13:00,2.0068,2.0072,2.0064,2.0067,214000000.0
2008-11-25 23:14:00,2.00675,2.0075,2.00675,2.00735,34400000.0
2008-11-25 23:15:00,2.0073,2.00795,2.00725,2.0077,38800000.0
2008-11-25 23:16:00,2.00785,2.00785,2.0069,2.0069,52000000.0
2008-11-25 23:17:00,2.0069,2.0074,2.0061,2.0062,139800001.0
2008-11-25 23:18:00,2.0062,2.0062,2.0062,2.0062,385200019.0
2008-11-25 23:19:00,2.0062,2.008,2.0062,2.00795,56600001.0
2008-11-25 23:20:00,2.00785,2.0087,2.0077,2.0084,23200000.0
2008-11-25 23:21:00,2.0086,2.00885,2.0086,2.00875,9600000.0
2008-11-25 23:22:00,2.00845,2.01125,2.00845,2.01115,62400000.0
2008-11-25 23:23:00,2.0111,2.01125,2.0103,2.0112,34400000.0
2008-11-25 23:24:00,2.0112,2.0112,2.0104,2.01095,31200000.0
2008-11-25 23:25:00,2.0111,2.01115,2.0101,2.01085,31600000.0
2008-11-25 23:26:00,2.01095,2.01095,2.01005,2.0106,46800000.0
2008-11-25 23:27:00,2.01055,2.0117,2.01055,2.0114,49200000.0
2008-11-25 23:28:00,2.0113,2.01245,2.01125,2.01245,12000000.0
2008-11-25 23:29:00,2.0118,2.01245,2.01155,2.01245,33800000.0
2008-11-25 23:30:00,2.0124,2.01275,2.0122,2.01265,18800000.0
2008-11-25 23:31:00,2.01225,2.01225,2.012,2.012,3200000.0
2008-11-25 23:32:00,2.01325,2.016,2.01255,2.0157,56600000.0
2008-11-25 23:33:00,2.0156,2.0156,2.0143,2.01455,64400000.0
2008-11-25 23:34:00,2.0145,2.0146,2.0111,2.0111,132600000.0
2008-11-25 23:35:00,2.0113,2.01185,2.0113,2.0116,36800000.0
2008-11-25 23:36:00,2.0117,2.01205,2.01125,2.0115,33400000.0
2008-11-25 23:37:00,2.0114,2.01145,2.0114,2.0114,18800000.0
2008-11-25 23:38:00,2.0114,2.0114,2.0114,2.0114,25200000.0
2008-11-25 23:39:00,2.0114,2.0114,2.0114,2.0114,9600000.0
2008-11-25 23:40:00,2.0114,2.0114,2.0114,2.0114,16000000.0
2008-11-25 23:41:00,2.0114,2.0114,2.0114,2.0114,36800000.0
2008-11-25 23:42:00,2.0114,2.0114,2.00985,2.01035,36000000.0
2008-11-25 23:43:00,2.0102,2.0106,2.0099,2.0099,75200000.0
2008-11-25 23:44:00,2.00995,2.01025,2.0099,2.0101,36000000.0
2008-11-25 23:45:00,2.0102,2.0105,2.0099,2.0099,53600000.0
2008-11-25 23:46:00,2.0099,2.0099,2.00955,2.0097,20800000.0
2008-11-25 23:47:00,2.0097,2.00985,2.0096,2.00985,19200000.0
2008-11-25 23:48:00,2.0101,2.0101,2.0099,2.01,10800000.0
2008-11-25 23:49:00,2.0101,2.0101,2.00985,2.00985,8400000.0
2008-11-25 23:50:00,2.00975,2.0103,2.00965,2.01005,20000000.0
2008-11-25 23:51:00,2.01025,2.01035,2.01005,2.01015,17600000.0
2008-11-25 23:52:00,2.01005,2.01005,2.00965,2.00975,6000000.0
2008-11-25 23:53:00,2.0098,2.00985,2.0092,2.0095,178800001.0
2008-11-25 23:54:00,2.0095,2.0101,2.0093,2.00975,200199996.0
2008-11-25 23:55:00,2.00985,2.0118,2.00985,2.01025,33600000.0
2008-11-25 23:56:00,2.0104,2.0104,2.00995,2.01015,10600000.0
2008-11-25 23:57:00,2.01005,2.0108,2.00985,2.0104,22800000.0
2008-11-25 23:58:00,2.01075,2.0112,2.01045,2.0112,13000000.0
2008-11-25 23:59:00,2.01135,2.01185,2.01035,2.0115,43200000.0
2008-11-26 00:00:00,2.0116,2.0122,2.0111,2.0122,29600000.0
2008-11-26 00:01:00,2.0125,2.01275,2.01155,2.01245,28000000.0
2008-11-26 00:02:00,2.01235,2.01235,2.0123,2.0123,4000000.0
2008-11-26 00:03:00,2.0125,2.01275,2.01215,2.01215,44000000.0
2008-11-26 00:04:00,2.0123,2.01275,2.0123,2.01275,14000000.0
2008-11-26 00:05:00,2.0127,2.0127,2.0121,2.0121,40400000.0
2008-11-26 00:06:00,2.0121,2.0121,2.0121,2.0121,24000000.0
2008-11-26 00:07:00,2.0121,2.0121,2.0121,2.0121,4800000.0
2008-11-26 00:08:00,2.0121,2.0121,2.0121,2.0121,2400000.0
2008-11-26 00:09:00,2.0121,2.0121,2.0121,2.0121,7200000.0
2008-11-26 00:10:00,2.0121,2.0121,2.0096,2.0101,25600000.0
2008-11-26 00:11:00,2.0103,2.0133,2.0103,2.0133,26200000.0
2008-11-26 00:12:00,2.0133,2.0133,2.0109,2.0114,29200000.0
2008-11-26 00:13:00,2.01125,2.0114,2.01125,2.0113,14400000.0
2008-11-26 00:14:00,2.0113,2.0113,2.0113,2.0113,16000000.0
2008-11-26 00:15:00,2.0113,2.0113,2.00895,2.0102,36600000.0
2008-11-26 00:16:00,2.0102,2.0105,2.0102,2.0105,7000000.0
2008-11-26 00:17:00,2.01055,2.01075,2.01045,2.0105,19600000.0
2008-11-26 00:18:00,2.0105,2.0109,2.0105,2.0108,50200000.0
2008-11-26 00:19:00,2.0108,2.0114,2.0108,2.0114,12600000.0
2008-11-26 00:20:00,2.01145,2.0119,2.0114,2.0115,36200000.0
2008-11-26 00:21:00,2.0115,2.01185,2.0115,2.0115,14800000.0
2008-11-26 00:22:00,2.01155,2.01155,2.01095,2.01095,9000000.0
2008-11-26 00:23:00,2.0113,2.01135,2.0111,2.0112,12000000.0
2008-11-26 00:24:00,2.0111,2.0111,2.0111,2.0111,4400000.0
2008-11-26 00:25:00,2.0111,2.0111,2.0111,2.0111,5200000.0
2008-11-26 00:26:00,2.0113,2.0115,2.0113,2.0115,9400000.0
2008-11-26 00:27:00,2.0082,2.0085,2.0081,2.0083,16000000.0
2008-11-26 00:28:00,2.0115,2.0115,2.0115,2.0115,16000000.0
2008-11-26 00:29:00,2.0115,2.0115,2.0115,2.0115,10000000.0
2008-11-26 00:30:00,2.0115,2.0115,2.0115,2.0115,2000000.0
2008-11-26 00:31:00,2.0084,2.0089,2.0083,2.0088,1600000.0
2008-11-26 00:32:00,2.0086,2.0086,2.0084,2.0084,1600000.0
2008-11-26 00:33:00,2.0086,2.0087,2.0084,2.0084,1600000.0
2008-11-26 00:34:00,2.0081,2.0083,2.0076,2.0076,1600000.0
2008-11-26 00:35:00,2.0078,2.0078,2.0076,2.0078,1600000.0
2008-11-26 00:36:00,2.01165,2.01165,2.01165,2.01165,1600000.0
2008-11-26 00:37:00,2.0115,2.0115,2.00985,2.0099,17600000.0
2008-11-26 00:38:00,2.0099,2.01015,2.0098,2.01015,14200000.0
2008-11-26 00:39:00,2.01035,2.0105,2.01035,2.0105,8200000.0
2008-11-26 00:40:00,2.0105,2.0105,2.009,2.0093,21000000.0
2008-11-26 00:41:00,2.0093,2.0093,2.0093,2.0093,14000000.0
2008-11-26 00:42:00,2.0093,2.0093,2.0093,2.0093,16400000.0
2008-11-26 00:43:00,2.0093,2.0093,2.0093,2.0093,32400000.0
2008-11-26 00:44:00,2.0093,2.0093,2.0086,2.009,81200000.0
2008-11-26 00:45:00,2.009,2.0092,2.009,2.0092,7000000.0
2008-11-26 00:46:00,2.00925,2.0094,2.00925,2.0093,9600000.0
2008-11-26 00:47:00,2.0093,2.0093,2.0093,2.0093,2000000.0
2008-11-26 00:48:00,2.0093,2.00955,2.0093,2.00935,9400000.0
2008-11-26 00:49:00,2.00945,2.00965,2.0092,2.0094,22400000.0
2008-11-26 00:50:00,2.0094,2.0094,2.00825,2.00915,26200000.0
2008-11-26 00:51:00,2.0093,2.0093,2.00865,2.0089,12800000.0
2008-11-26 00:52:00,2.0088,2.00975,2.0088,2.0092,46400000.0
2008-11-26 00:53:00,2.0093,2.0095,2.009,2.009,24400000.0
2008-11-26 00:54:00,2.00915,2.0099,2.00905,2.0094,54600000.0
2008-11-26 00:55:00,2.0094,2.0094,2.0094,2.0094,9000000.0
2008-11-26 00:56:00,2.007,2.0081,2.0066,2.0067,5000000.0
2008-11-26 00:57:00,2.0094,2.0094,2.0094,2.0094,5000000.0
2008-11-26 00:58:00,2.0094,2.0094,2.0058,2.0058,28200000.0
2008-11-26 00:59:00,2.00555,2.00775,2.00335,2.00745,62200000.0
2008-11-26 01:00:00,2.0073,2.00745,2.0069,2.0071,42000000.0
2008-11-26 01:01:00,2.0071,2.0071,2.0054,2.0066,85000000.0
2008-11-26 01:02:00,2.0066,2.0069,2.0066,2.0068,10800000.0
2008-11-26 01:03:00,2.0068,2.0078,2.0067,2.0077,59000000.0
2008-11-26 01:04:00,2.0075,2.0078,2.0075,2.0076,9200000.0
2008-11-26 01:05:00,2.0076,2.0076,2.0075,2.0076,72800000.0
2008-11-26 01:06:00,2.0076,2.0076,2.00565,2.0074,60400000.0
2008-11-26 01:07:00,2.0074,2.0074,2.0073,2.0074,32000000.0
2008-11-26 01:08:00,2.0074,2.0074,2.0053,2.0059,33000000.0
2008-11-26 01:09:00,2.0059,2.00645,2.0059,2.00625,19800000.0
2008-11-26 01:10:00,2.0059,2.00645,2.0059,2.0064,61000000.0
2008-11-26 01:11:00,2.0064,2.0072,2.0064,2.0071,68000000.0
2008-11-26 01:12:00,2.0071,2.0071,2.0052,2.006,36000000.0
2008-11-26 01:13:00,2.00615,2.00745,2.00615,2.0071,72600000.0
2008-11-26 01:14:00,2.0073,2.00755,2.007,2.00755,54800000.0
2008-11-26 01:15:00,2.0074,2.0081,2.0074,2.008,23000000.0
2008-11-26 01:16:00,2.00825,2.00855,2.0078,2.00815,18000000.0
2008-11-26 01:17:00,2.0081,2.00885,2.0081,2.0087,22400000.0
2008-11-26 01:18:00,2.0088,2.00885,2.00675,2.008,46000000.0
2008-11-26 01:19:00,2.00815,2.0083,2.0081,2.0081,32400000.0
2008-11-26 01:20:00,2.0081,2.0081,2.0081,2.0081,13000000.0
2008-11-26 01:21:00,2.0081,2.0081,2.0081,2.0081,15000000.0
2008-11-26 01:22:00,2.0081,2.0084,2.00805,2.0081,48200000.0
2008-11-26 01:23:00,2.00815,2.00845,2.0081,2.00845,29000000.0
2008-11-26 01:24:00,2.0088,2.0088,2.0081,2.00835,67000000.0
2008-11-26 01:25:00,2.00825,2.00875,2.0082,2.0085,50400000.0
2008-11-26 01:26:00,2.00855,2.0086,2.00835,2.0085,39600000.0
2008-11-26 01:27:00,2.0085,2.00855,2.0085,2.0085,19600000.0
2008-11-26 01:28:00,2.0085,2.00875,2.0085,2.00875,139600000.0
2008-11-26 01:29:00,2.0087,2.0088,2.00865,2.0088,40000000.0
2008-11-26 01:30:00,2.00875,2.0091,2.00875,2.0089,28000000.0
2008-11-26 01:31:00,2.0089,2.00895,2.0088,2.0089,78600000.0
2008-11-26 01:32:00,2.0088,2.0088,2.0088,2.0088,24000000.0
2008-11-26 01:33:00,2.0088,2.0088,2.0088,2.0088,32400000.0
2008-11-26 01:34:00,2.0088,2.0088,2.0079,2.0079,9200000.0
2008-11-26 01:35:00,2.00805,2.00805,2.0079,2.0079,26400000.0
2008-11-26 01:36:00,2.008,2.00895,2.008,2.0082,64000000.0
2008-11-26 01:37:00,2.0082,2.0082,2.0082,2.0082,14000000.0
2008-11-26 01:38:00,2.0082,2.0082,2.00645,2.0069,68800000.0
2008-11-26 01:39:00,2.007,2.0073,2.0069,2.0071,16000000.0
2008-11-26 01:40:00,2.00695,2.0071,2.0068,2.007,58600000.0
2008-11-26 01:41:00,2.00705,2.0072,2.007,2.00715,19800000.0
2008-11-26 01:42:00,2.00705,2.00715,2.007,2.00705,14800000.0
2008-11-26 01:43:00,2.00715,2.00805,2.00705,2.00775,48600000.0
2008-11-26 01:44:00,2.0077,2.0077,2.0063,2.00645,84600000.0
2008-11-26 01:45:00,2.00635,2.0067,2.00635,2.0067,46000000.0
2008-11-26 01:46:00,2.0067,2.0067,2.0051,2.0051,42000000.0
2008-11-26 01:47:00,2.00535,2.00535,2.005,2.00515,38200000.0
2008-11-26 01:48:00,2.0051,2.0058,2.0051,2.0054,48600000.0
2008-11-26 01:49:00,2.0054,2.0054,2.0054,2.0054,4800000.0
2008-11-26 01:50:00,2.0056,2.0061,2.0056,2.00605,14000000.0
2008-11-26 01:51:00,2.00605,2.00765,2.006,2.00755,104000000.0
2008-11-26 01:52:00,2.00725,2.00735,2.0072,2.0073,18600000.0
2008-11-26 01:53:00,2.0073,2.00735,2.0073,2.0073,18000000.0
2008-11-26 01:54:00,2.0073,2.0074,2.0062,2.0065,78400000.0
2008-11-26 01:55:00,2.0063,2.00705,2.0063,2.0067,185200000.0
2008-11-26 01:56:00,2.00685,2.00795,2.0066,2.0066,232600000.0
2008-11-26 01:57:00,2.0065,2.0074,2.0065,2.0074,39400000.0
2008-11-26 01:58:00,2.0074,2.0084,2.0074,2.00795,150000000.0
2008-11-26 01:59:00,2.00805,2.00865,2.00805,2.0084,43000000.0
2008-11-26 02:00:00,2.0084,2.0085,2.0084,2.0084,25200000.0
2008-11-26 02:01:00,2.0084,2.0084,2.007,2.0075,35200000.0
2008-11-26 02:02:00,2.0075,2.00805,2.00705,2.0077,94400000.0
2008-11-26 02:03:00,2.0077,2.00965,2.0077,2.0081,181200000.0
2008-11-26 02:04:00,2.0081,2.00905,2.0076,2.0078,168800000.0
2008-11-26 02:05:00,2.0078,2.0078,2.0078,2.0078,10800000.0
2008-11-26 02:06:00,2.0078,2.0081,2.0077,2.0077,6800000.0
2008-11-26 02:07:00,2.0078,2.00795,2.0078,2.0078,13600000.0
2008-11-26 02:08:00,2.00785,2.0084,2.0078,2.0079,37100000.0
2008-11-26 02:09:00,2.0079,2.00905,2.0079,2.0086,110400000.0
2008-11-26 02:10:00,2.00875,2.0096,2.00845,2.0088,54800000.0
2008-11-26 02:11:00,2.00885,2.00905,2.008,2.0082,42400000.0
2008-11-26 02:12:00,2.0082,2.0087,2.00815,2.0084,41000000.0
2008-11-26 02:13:00,2.0082,2.0082,2.0065,2.0065,89400000.0
2008-11-26 02:14:00,2.0065,2.0076,2.0065,2.0076,182600000.0
2008-11-26 02:15:00,2.0076,2.00895,2.0076,2.0089,158200000.0
2008-11-26 02:16:00,2.00905,2.011,2.00865,2.011,331900000.0
2008-11-26 02:17:00,2.011,2.01105,2.011,2.011,15600000.0
2008-11-26 02:18:00,2.011,2.011,2.0095,2.0104,86000000.0
2008-11-26 02:19:00,2.00985,2.0103,2.00965,2.0101,80000000.0
2008-11-26 02:20:00,2.0101,2.01045,2.00935,2.01005,223400000.0
2008-11-26 02:21:00,2.0101,2.0112,2.00905,2.0101,230000000.0
2008-11-26 02:22:00,2.01015,2.0116,2.01005,2.01105,416400000.0
2008-11-26 02:23:00,2.0112,2.01255,2.00975,2.0118,158000000.0
2008-11-26 02:24:00,2.0118,2.01205,2.0117,2.0117,28800000.0
2008-11-26 02:25:00,2.0119,2.0119,2.01105,2.01185,101200000.0
2008-11-26 02:26:00,2.012,2.01455,2.0119,2.0145,268600000.0
2008-11-26 02:27:00,2.0145,2.0145,2.0113,2.0136,155600000.0
2008-11-26 02:28:00,2.0135,2.01435,2.0135,2.0139,73400000.0
2008-11-26 02:29:00,2.0147,2.01505,2.0141,2.0143,73000000.0
2008-11-26 02:30:00,2.0143,2.0143,2.0106,2.01245,347200000.0
2008-11-26 02:31:00,2.0127,2.0132,2.0117,2.0119,111000000.0
2008-11-26 02:32:00,2.0119,2.01405,2.0119,2.0137,209000000.0
2008-11-26 02:33:00,2.0137,2.0137,2.0137,2.0137,34000000.0
2008-11-26 02:34:00,2.0137,2.0137,2.0119,2.0124,213600000.0
2008-11-26 02:35:00,2.0124,2.0135,2.0124,2.01295,91200000.0
2008-11-26 02:36:00,2.0131,2.01345,2.0125,2.0129,144200000.0
2008-11-26 02:37:00,2.0129,2.0134,2.0118,2.0132,198100000.0
2008-11-26 02:38:00,2.01245,2.0132,2.0113,2.0115,81600000.0
2008-11-26 02:39:00,2.0115,2.0115,2.0096,2.0107,89800000.0
2008-11-26 02:40:00,2.0109,2.01095,2.01025,2.0104,28800000.0
2008-11-26 02:41:00,2.0104,2.0104,2.00905,2.0098,119600000.0
2008-11-26 02:42:00,2.0098,2.01025,2.0092,2.00955,83600000.0
2008-11-26 02:43:00,2.0096,2.0101,2.00835,2.0095,113200000.0
2008-11-26 02:44:00,2.0097,2.0121,2.0097,2.0118,231600000.0
2008-11-26 02:45:00,2.0118,2.01245,2.0107,2.0121,141200000.0
2008-11-26 02:46:00,2.0121,2.01305,2.01195,2.0123,220000000.0
2008-11-26 02:47:00,2.0124,2.0124,2.0124,2.0124,39800000.0
2008-11-26 02:48:00,2.0124,2.0124,2.011,2.01115,149000000.0
2008-11-26 02:49:00,2.01115,2.0117,2.01105,2.0117,53600000.0
2008-11-26 02:50:00,2.01185,2.01305,2.01185,2.01305,41000000.0
2008-11-26 02:51:00,2.0126,2.0129,2.0114,2.01165,47200000.0
2008-11-26 02:52:00,2.0118,2.01185,2.0118,2.0118,63800000.0
2008-11-26 02:53:00,2.0118,2.0118,2.0107,2.0114,23400000.0
2008-11-26 02:54:00,2.0116,2.0119,2.0112,2.0112,97200000.0
2008-11-26 02:55:00,2.0111,2.0121,2.0088,2.00885,161800000.0
2008-11-26 02:56:00,2.00905,2.00905,2.0072,2.0075,122000000.0
2008-11-26 02:57:00,2.0075,2.0077,2.0075,2.0077,68800000.0
2008-11-26 02:58:00,2.0078,2.00855,2.0076,2.0081,118400000.0
2008-11-26 02:59:00,2.0081,2.0087,2.00785,2.008,251400000.0
2008-11-26 03:00:00,2.008,2.0089,2.008,2.00825,72400000.0
2008-11-26 03:01:00,2.0082,2.00865,2.0082,2.0085,38400000.0
2008-11-26 03:02:00,2.012,2.0125,2.012,2.0123,14000000.0
2008-11-26 03:03:00,2.0085,2.0085,2.0074,2.0074,14000000.0
2008-11-26 03:04:00,2.0075,2.0078,2.0075,2.0078,14000000.0
2008-11-26 03:05:00,2.0078,2.0087,2.0078,2.0087,21000000.0
2008-11-26 03:06:00,2.0088,2.0088,2.0071,2.0079,79400000.0
2008-11-26 03:07:00,2.0079,2.00825,2.00785,2.0081,106600000.0
2008-11-26 03:08:00,2.0083,2.0086,2.0081,2.0081,38800000.0
2008-11-26 03:09:00,2.0081,2.0081,2.0081,2.0081,34000000.0
2008-11-26 03:10:00,2.0077,2.0082,2.0077,2.0082,21800000.0
2008-11-26 03:11:00,2.0085,2.00865,2.00795,2.0084,17800000.0
2008-11-26 03:12:00,2.0084,2.0095,2.00795,2.00795,54200000.0
2008-11-26 03:13:00,2.008,2.00885,2.008,2.00845,16400000.0
2008-11-26 03:14:00,2.00875,2.0093,2.0085,2.0093,24400000.0
2008-11-26 03:15:00,2.0091,2.0091,2.008,2.00835,72000000.0
2008-11-26 03:16:00,2.00845,2.0087,2.0077,2.0083,41600000.0
2008-11-26 03:17:00,2.0081,2.0086,2.0081,2.0084,16800000.0
2008-11-26 03:18:00,2.0084,2.00905,2.00805,2.0085,32400000.0
2008-11-26 03:19:00,2.0082,2.0093,2.0082,2.00925,50200000.0
2008-11-26 03:20:00,2.0092,2.00965,2.00875,2.0091,43000000.0
2008-11-26 03:21:00,2.00915,2.0097,2.00905,2.00955,47600000.0
2008-11-26 03:22:00,2.0104,2.01055,2.00995,2.00995,45600000.0
2008-11-26 03:23:00,2.01005,2.01005,2.0098,2.0098,15200000.0
2008-11-26 03:24:00,2.0098,2.00995,2.0098,2.0098,54800000.0
2008-11-26 03:25:00,2.0098,2.01085,2.0097,2.0101,64200000.0
2008-11-26 03:26:00,2.0101,2.0101,2.0101,2.0101,20600000.0
2008-11-26 03:27:00,2.0101,2.0101,2.00855,2.00885,46000000.0
2008-11-26 03:28:00,2.0092,2.0093,2.0089,2.009,23800000.0
2008-11-26 03:29:00,2.009,2.01,2.009,2.0099,33000000.0
2008-11-26 03:30:00,2.0099,2.0104,2.0091,2.01035,50600000.0
2008-11-26 03:31:00,2.0105,2.01065,2.0097,2.01015,40000000.0
2008-11-26 03:32:00,2.01025,2.01095,2.00995,2.01095,39600000.0
2008-11-26 03:33:00,2.0104,2.01085,2.01015,2.01085,20600000.0
2008-11-26 03:34:00,2.01075,2.0114,2.01065,2.0111,25000000.0
2008-11-26 03:35:00,2.011,2.011,2.00905,2.0094,29200000.0
2008-11-26 03:36:00,2.0093,2.0093,2.00815,2.00855,57000000.0
2008-11-26 03:37:00,2.00855,2.00885,2.0084,2.0087,72200000.0
2008-11-26 03:38:00,2.0087,2.0097,2.0085,2.00925,102600000.0
2008-11-26 03:39:00,2.0093,2.01095,2.0092,2.0107,58400000.0
2008-11-26 03:40:00,2.01055,2.01055,2.0087,2.00955,82200000.0
2008-11-26 03:41:00,2.00955,2.00985,2.0095,2.0095,41000000.0
2008-11-26 03:42:00,2.0095,2.0098,2.00945,2.00945,48000000.0
2008-11-26 03:43:00,2.0096,2.00995,2.0094,2.0095,63800000.0
2008-11-26 03:44:00,2.0097,2.01065,2.00965,2.0098,48200000.0
2008-11-26 03:45:00,2.00985,2.0101,2.00975,2.01,28600000.0
2008-11-26 03:46:00,2.0104,2.0107,2.0099,2.0099,49000000.0
2008-11-26 03:47:00,2.0099,2.0103,2.0099,2.0101,21000000.0
2008-11-26 03:48:00,2.00995,2.0101,2.0081,2.0081,54000000.0
2008-11-26 03:49:00,2.0081,2.0093,2.008,2.0092,100200000.0
2008-11-26 03:50:00,2.00915,2.0098,2.00875,2.00975,80400000.0
2008-11-26 03:51:00,2.00965,2.00965,2.0093,2.0093,15800000.0
2008-11-26 03:52:00,2.0093,2.01035,2.0093,2.0103,48600000.0
2008-11-26 03:53:00,2.0103,2.01035,2.0096,2.01005,43800000.0
2008-11-26 03:54:00,2.0101,2.0106,2.0099,2.01,99400000.0
2008-11-26 03:55:00,2.0099,2.0099,2.00865,2.00895,56200000.0
2008-11-26 03:56:00,2.00895,2.0093,2.0087,2.00875,46000000.0
2008-11-26 03:57:00,2.0089,2.00965,2.0087,2.00965,44600000.0
2008-11-26 03:58:00,2.00965,2.0099,2.00935,2.00975,33800000.0
2008-11-26 03:59:00,2.0099,2.0119,2.0099,2.0119,85300000.0
2008-11-26 04:00:00,2.01195,2.01195,2.01135,2.0115,31600000.0
2008-11-26 04:01:00,2.0115,2.01235,2.0115,2.01235,13600000.0
2008-11-26 04:02:00,2.0125,2.0126,2.012,2.01235,78200000.0
2008-11-26 04:03:00,2.01235,2.0125,2.0121,2.0125,43200000.0
2008-11-26 04:04:00,2.01245,2.01285,2.012,2.01275,61800000.0
2008-11-26 04:05:00,2.0128,2.0128,2.01115,2.01115,65200000.0
2008-11-26 04:06:00,2.0115,2.0118,2.0105,2.0107,57000000.0
2008-11-26 04:07:00,2.0107,2.01295,2.0106,2.0124,96200000.0
2008-11-26 04:08:00,2.0124,2.01385,2.01195,2.01195,116000000.0
2008-11-26 04:09:00,2.012,2.0122,2.012,2.0122,37800000.0
2008-11-26 04:10:00,2.0124,2.0134,2.01195,2.0132,67200000.0
2008-11-26 04:11:00,2.013,2.01325,2.0128,2.0129,25600000.0
2008-11-26 04:12:00,2.0129,2.0129,2.0129,2.0129,12000000.0
2008-11-26 04:13:00,2.0129,2.01325,2.0129,2.0132,37000000.0
2008-11-26 04:14:00,2.01325,2.01345,2.0129,2.0129,54800000.0
2008-11-26 04:15:00,2.0129,2.0132,2.0129,2.01305,41200000.0
2008-11-26 04:16:00,2.01315,2.01375,2.01305,2.0134,45600000.0
2008-11-26 04:17:00,2.01355,2.0137,2.0133,2.01345,98800000.0
2008-11-26 04:18:00,2.01345,2.01395,2.01345,2.01355,56200000.0
2008-11-26 04:19:00,2.0135,2.01545,2.0135,2.0148,71200000.0
2008-11-26 04:20:00,2.0148,2.01505,2.01365,2.01405,94400000.0
2008-11-26 04:21:00,2.0142,2.01585,2.0142,2.01505,60600000.0
2008-11-26 04:22:00,2.0154,2.0154,2.0135,2.0141,29200000.0
2008-11-26 04:23:00,2.0141,2.01435,2.0138,2.01425,63200000.0
2008-11-26 04:24:00,2.01425,2.01435,2.01385,2.0141,57400000.0
2008-11-26 04:25:00,2.0141,2.0146,2.014,2.0142,66000000.0
2008-11-26 04:26:00,2.0143,2.0145,2.01245,2.01305,106400000.0
2008-11-26 04:27:00,2.0132,2.0136,2.013,2.0135,51200000.0
2008-11-26 04:28:00,2.01265,2.01345,2.01245,2.0131,68400000.0
2008-11-26 04:29:00,2.0133,2.01425,2.0127,2.0133,113200000.0
2008-11-26 04:30:00,2.01325,2.0133,2.01275,2.0131,103600000.0
2008-11-26 04:31:00,2.0131,2.0136,2.0131,2.0131,56000000.0
2008-11-26 04:32:00,2.0131,2.01355,2.0131,2.0132,76000000.0
2008-11-26 04:33:00,2.0132,2.01355,2.0132,2.0132,45200000.0
2008-11-26 04:34:00,2.01325,2.0142,2.0132,2.01405,87600000.0
2008-11-26 04:35:00,2.01415,2.0142,2.0132,2.0135,87600000.0
2008-11-26 04:36:00,2.0134,2.0135,2.0131,2.0134,41200000.0
2008-11-26 04:37:00,2.01235,2.0133,2.01235,2.0133,36800000.0
2008-11-26 04:38:00,2.01335,2.01345,2.01225,2.01245,79200000.0
2008-11-26 04:39:00,2.01265,2.0132,2.01265,2.0129,26600000.0
2008-11-26 04:40:00,2.0129,2.0129,2.0129,2.0129,5000000.0
2008-11-26 04:41:00,2.0129,2.01295,2.0129,2.0129,15200000.0
2008-11-26 04:42:00,2.0129,2.0129,2.0129,2.0129,6000000.0
2008-11-26 04:43:00,2.0129,2.0129,2.0129,2.0129,17000000.0
2008-11-26 04:44:00,2.0129,2.0129,2.0129,2.0129,11000000.0
2008-11-26 04:45:00,2.0129,2.0133,2.0129,2.0131,11800000.0
2008-11-26 04:46:00,2.0132,2.0133,2.01225,2.0131,45600000.0
2008-11-26 04:47:00,2.01345,2.01345,2.01195,2.01295,62800000.0
2008-11-26 04:48:00,2.013,2.0145,2.013,2.014,30800000.0
2008-11-26 04:49:00,2.014,2.014,2.01285,2.013,10000000.0
2008-11-26 04:50:00,2.01295,2.01315,2.0126,2.01315,49400000.0
2008-11-26 04:51:00,2.0131,2.01345,2.0127,2.0128,76000000.0
2008-11-26 04:52:00,2.0128,2.01365,2.0127,2.01315,50900000.0
2008-11-26 04:53:00,2.0133,2.01355,2.0126,2.01315,72600000.0
2008-11-26 04:54:00,2.0131,2.01315,2.0131,2.0131,8400000.0
2008-11-26 04:55:00,2.0131,2.0131,2.01195,2.0121,26000000.0
2008-11-26 04:56:00,2.01225,2.01365,2.01185,2.0129,71500000.0
2008-11-26 04:57:00,2.013,2.01345,2.01255,2.0134,30800000.0
2008-11-26 04:58:00,2.01335,2.01415,2.0132,2.0138,46400000.0
2008-11-26 04:59:00,2.01375,2.0144,2.01375,2.01405,55000000.0
2008-11-26 05:00:00,2.01405,2.0143,2.0139,2.014,71000000.0
2008-11-26 05:01:00,2.014,2.0144,2.0138,2.0138,39400000.0
2008-11-26 05:02:00,2.0138,2.0138,2.0133,2.0136,62400000.0
2008-11-26 05:03:00,2.0133,2.0139,2.0133,2.0137,41000000.0
2008-11-26 05:04:00,2.01355,2.01355,2.0135,2.0135,25400000.0
2008-11-26 05:05:00,2.0135,2.0139,2.0134,2.0137,44400000.0
2008-11-26 05:06:00,2.0137,2.0137,2.0125,2.0128,101200000.0
2008-11-26 05:07:00,2.01305,2.01305,2.01215,2.0125,71000000.0
2008-11-26 05:08:00,2.0127,2.013,2.0119,2.01215,59200000.0
2008-11-26 05:09:00,2.01215,2.0135,2.0119,2.0124,92400000.0
2008-11-26 05:10:00,2.0124,2.0126,2.0109,2.012,87800000.0
2008-11-26 05:11:00,2.012,2.01255,2.01185,2.012,47600000.0
2008-11-26 05:12:00,2.01225,2.01275,2.01185,2.012,48800000.0
2008-11-26 05:13:00,2.012,2.0125,2.01165,2.0118,91800000.0
2008-11-26 05:14:00,2.0118,2.0119,2.01055,2.01185,103000000.0
2008-11-26 05:15:00,2.012,2.0122,2.0101,2.01145,122600000.0
2008-11-26 05:16:00,2.0115,2.01165,2.0103,2.01135,85800000.0
2008-11-26 05:17:00,2.0115,2.0115,2.0105,2.0106,75300000.0
2008-11-26 05:18:00,2.01065,2.013,2.01065,2.01245,91400000.0
2008-11-26 05:19:00,2.01245,2.0134,2.0112,2.0131,127800000.0
2008-11-26 05:20:00,2.01315,2.01355,2.01035,2.01215,154000000.0
2008-11-26 05:21:00,2.0123,2.0125,2.012,2.0125,84000000.0
2008-11-26 05:22:00,2.01265,2.0127,2.0122,2.0122,28800000.0
2008-11-26 05:23:00,2.01225,2.01245,2.0122,2.0124,99400000.0
2008-11-26 05:24:00,2.01245,2.0127,2.0105,2.0111,179800000.0
2008-11-26 05:25:00,2.011,2.0113,2.011,2.011,45400000.0
2008-11-26 05:26:00,2.011,2.01115,2.00985,2.01115,59800000.0
2008-11-26 05:27:00,2.01105,2.01105,2.0099,2.0099,42200000.0
2008-11-26 05:28:00,2.0101,2.01125,2.0099,2.0108,82400000.0
2008-11-26 05:29:00,2.0108,2.01115,2.01045,2.011,94600000.0
2008-11-26 05:30:00,2.0111,2.0118,2.01075,2.01075,91400000.0
2008-11-26 05:31:00,2.0109,2.01145,2.00915,2.01,81600000.0
2008-11-26 05:32:00,2.00955,2.0104,2.00955,2.0099,76400000.0
2008-11-26 05:33:00,2.0099,2.0113,2.00975,2.0099,74800000.0
2008-11-26 05:34:00,2.0102,2.01055,2.00975,2.0102,52400000.0
2008-11-26 05:35:00,2.01025,2.0105,2.01,2.0101,27000000.0
2008-11-26 05:36:00,2.0101,2.0106,2.00995,2.01035,18800000.0
2008-11-26 05:37:00,2.01015,2.0106,2.00995,2.00995,29800000.0
2008-11-26 05:38:00,2.01025,2.01055,2.0102,2.01055,21800000.0
2008-11-26 05:39:00,2.01055,2.01085,2.00995,2.0106,57600000.0
2008-11-26 05:40:00,2.01055,2.0114,2.00995,2.0106,58600000.0
2008-11-26 05:41:00,2.0106,2.01195,2.01055,2.01135,63600000.0
2008-11-26 05:42:00,2.0116,2.0132,2.0116,2.01175,140300000.0
2008-11-26 05:43:00,2.01175,2.012,2.01035,2.0107,87200000.0
2008-11-26 05:44:00,2.0108,2.0116,2.0103,2.0116,35800000.0
2008-11-26 05:45:00,2.0116,2.0116,2.01045,2.01065,35200000.0
2008-11-26 05:46:00,2.0108,2.0108,2.0106,2.0106,45600000.0
2008-11-26 05:47:00,2.0106,2.01105,2.0105,2.0106,59400000.0
2008-11-26 05:48:00,2.0106,2.01105,2.0105,2.0106,106200000.0
2008-11-26 05:49:00,2.0106,2.0125,2.0106,2.0115,123100000.0
2008-11-26 05:50:00,2.01135,2.01255,2.0108,2.01145,94200000.0
2008-11-26 05:51:00,2.0112,2.0118,2.01025,2.0114,48600000.0
2008-11-26 05:52:00,2.0114,2.01155,2.01065,2.0114,61600000.0
2008-11-26 05:53:00,2.0115,2.01295,2.01135,2.01185,89200000.0
2008-11-26 05:54:00,2.0118,2.0119,2.011,2.0114,52400000.0
2008-11-26 05:55:00,2.011,2.0115,2.011,2.0114,20400000.0
2008-11-26 05:56:00,2.0114,2.01145,2.01025,2.0104,46600000.0
2008-11-26 05:57:00,2.0104,2.0117,2.01025,2.01125,61200000.0
2008-11-26 05:58:00,2.0114,2.0116,2.01095,2.0114,83600000.0
2008-11-26 05:59:00,2.01145,2.01185,2.011,2.0112,121600000.0
2008-11-26 06:00:00,2.01145,2.01205,2.01125,2.01205,61200000.0
2008-11-26 06:01:00,2.0125,2.0129,2.01205,2.0122,39000000.0
2008-11-26 06:02:00,2.0122,2.0122,2.0122,2.0122,9000000.0
2008-11-26 06:03:00,2.0122,2.01365,2.0122,2.013,105400000.0
2008-11-26 06:04:00,2.01235,2.01335,2.01235,2.01335,73800000.0
2008-11-26 06:05:00,2.01295,2.0133,2.01295,2.01315,25800000.0
2008-11-26 06:06:00,2.01295,2.01315,2.01115,2.01205,65000000.0
2008-11-26 06:07:00,2.01165,2.01255,2.01165,2.01255,15200000.0
2008-11-26 06:08:00,2.0127,2.0128,2.01205,2.0122,13200000.0
2008-11-26 06:09:00,2.0122,2.01275,2.0122,2.0123,54800000.0
2008-11-26 06:10:00,2.0123,2.01235,2.0115,2.0115,18900000.0
2008-11-26 06:11:00,2.0117,2.0117,2.01095,2.0111,40200000.0
2008-11-26 06:12:00,2.0111,2.01145,2.011,2.0111,45000000.0
2008-11-26 06:13:00,2.01135,2.01155,2.01005,2.0114,59600000.0
2008-11-26 06:14:00,2.01135,2.0119,2.011,2.01185,82600000.0
2008-11-26 06:15:00,2.0117,2.012,2.01085,2.0117,37600000.0
2008-11-26 06:16:00,2.0117,2.0117,2.0117,2.0117,4000000.0
2008-11-26 06:17:00,2.0117,2.0117,2.0117,2.0117,10000000.0
2008-11-26 06:18:00,2.0117,2.01175,2.0106,2.0106,75000000.0
2008-11-26 06:19:00,2.0106,2.0121,2.0106,2.0118,57900000.0
2008-11-26 06:20:00,2.0118,2.01205,2.0118,2.01195,36000000.0
2008-11-26 06:21:00,2.0121,2.0121,2.0118,2.0118,20000000.0
2008-11-26 06:22:00,2.0118,2.0118,2.0105,2.0113,145400000.0
2008-11-26 06:23:00,2.0113,2.0118,2.0104,2.01125,107400000.0
2008-11-26 06:24:00,2.01115,2.01165,2.01115,2.0114,36000000.0
2008-11-26 06:25:00,2.0114,2.0122,2.01135,2.0122,138000000.0
2008-11-26 06:26:00,2.0122,2.0124,2.012,2.0122,62400000.0
2008-11-26 06:27:00,2.0121,2.01225,2.01045,2.01145,117600000.0
2008-11-26 06:28:00,2.01155,2.01195,2.01115,2.0113,83600000.0
2008-11-26 06:29:00,2.0114,2.0118,2.0112,2.01165,18400000.0
2008-11-26 06:30:00,2.0113,2.01225,2.01065,2.0115,30400000.0
2008-11-26 06:31:00,2.01065,2.0117,2.01035,2.0109,33000000.0
2008-11-26 06:32:00,2.0107,2.01125,2.0106,2.0111,19200000.0
2008-11-26 06:33:00,2.01125,2.01135,2.00985,2.01065,111800000.0
2008-11-26 06:34:00,2.01055,2.0117,2.01015,2.0108,95000000.0
2008-11-26 06:35:00,2.01075,2.0112,2.0104,2.01105,67000000.0
2008-11-26 06:36:00,2.01105,2.01105,2.0098,2.01015,41600000.0
2008-11-26 06:37:00,2.01035,2.01085,2.0096,2.0096,48000000.0
2008-11-26 06:38:00,2.01025,2.01095,2.0095,2.0102,94200000.0
2008-11-26 06:39:00,2.0102,2.0102,2.0102,2.0102,4000000.0
2008-11-26 06:40:00,2.0102,2.0102,2.00945,2.0097,28200000.0
2008-11-26 06:41:00,2.0097,2.0104,2.0097,2.01035,77800000.0
2008-11-26 06:42:00,2.01035,2.01035,2.00995,2.00995,21600000.0
2008-11-26 06:43:00,2.01005,2.01035,2.0098,2.01035,31200000.0
2008-11-26 06:44:00,2.0102,2.01175,2.00925,2.0099,145000000.0
2008-11-26 06:45:00,2.0098,2.00995,2.0096,2.00965,17800000.0
2008-11-26 06:46:00,2.00965,2.01005,2.0096,2.01005,20800000.0
2008-11-26 06:47:00,2.01005,2.0103,2.0098,2.01025,76400000.0
2008-11-26 06:48:00,2.01,2.01085,2.01,2.01085,37800000.0
2008-11-26 06:49:00,2.01085,2.0109,2.01035,2.01075,17200000.0
2008-11-26 06:50:00,2.0106,2.01085,2.01,2.01,105600000.0
2008-11-26 06:51:00,2.0101,2.01045,2.01,2.01015,161200000.0
2008-11-26 06:52:00,2.0104,2.0108,2.0102,2.01065,58000000.0
2008-11-26 06:53:00,2.0107,2.0107,2.01,2.01025,95800000.0
2008-11-26 06:54:00,2.0102,2.0106,2.0101,2.0105,46400000.0
2008-11-26 06:55:00,2.01035,2.0104,2.0101,2.0101,60600000.0
2008-11-26 06:56:00,2.0101,2.01045,2.01,2.0101,60800000.0
2008-11-26 06:57:00,2.0101,2.0101,2.00945,2.00965,50800000.0
2008-11-26 06:58:00,2.00965,2.01015,2.00955,2.0101,50800000.0
2008-11-26 06:59:00,2.0101,2.0101,2.00905,2.0092,70800000.0
2008-11-26 07:00:00,2.0092,2.00985,2.0092,2.0098,167800000.0
2008-11-26 07:01:00,2.00975,2.0102,2.00915,2.00915,235600000.0
2008-11-26 07:02:00,2.0091,2.00955,2.009,2.00955,33600000.0
2008-11-26 07:03:00,2.00955,2.00985,2.00955,2.0097,40000000.0
2008-11-26 07:04:00,2.0097,2.0098,2.0097,2.0097,12400000.0
2008-11-26 07:05:00,2.0097,2.0097,2.0097,2.0097,2000000.0
2008-11-26 07:06:00,2.00975,2.0101,2.00955,2.00955,22400000.0
2008-11-26 07:07:00,2.0097,2.0097,2.0088,2.0091,70000000.0
2008-11-26 07:08:00,2.0091,2.00955,2.0091,2.0095,16600000.0
2008-11-26 07:09:00,2.0097,2.0097,2.0096,2.0096,11600000.0
2008-11-26 07:10:00,2.0096,2.0097,2.00855,2.00875,36600000.0
2008-11-26 07:11:00,2.00875,2.0096,2.0087,2.00955,78800000.0
2008-11-26 07:12:00,2.00955,2.00955,2.00905,2.0092,40200000.0
2008-11-26 07:13:00,2.0092,2.00975,2.0092,2.0092,124200000.0
2008-11-26 07:14:00,2.0092,2.0093,2.0084,2.0084,96000000.0
2008-11-26 07:15:00,2.0084,2.0086,2.0084,2.0084,67000000.0
2008-11-26 07:16:00,2.0084,2.0084,2.0073,2.0075,59600000.0
2008-11-26 07:17:00,2.0079,2.0094,2.00775,2.00915,145400000.0
2008-11-26 07:18:00,2.009,2.00915,2.00785,2.00805,106400000.0
2008-11-26 07:19:00,2.0082,2.00885,2.0081,2.0084,261600000.0
2008-11-26 07:20:00,2.0085,2.0099,2.0082,2.0094,76600000.0
2008-11-26 07:21:00,2.0094,2.0094,2.00845,2.0086,28200000.0
2008-11-26 07:22:00,2.0086,2.0086,2.0086,2.0086,27200000.0
2008-11-26 07:23:00,2.0086,2.0089,2.0086,2.0087,37800000.0
2008-11-26 07:24:00,2.0087,2.0089,2.0087,2.0087,44800000.0
2008-11-26 07:25:00,2.0087,2.0089,2.0087,2.0087,41200000.0
2008-11-26 07:26:00,2.0087,2.0087,2.00785,2.0085,45200000.0
2008-11-26 07:27:00,2.00845,2.00865,2.0082,2.0086,53800000.0
2008-11-26 07:28:00,2.0087,2.009,2.0086,2.0086,70800000.0
2008-11-26 07:29:00,2.0086,2.00985,2.00775,2.00985,92000000.0
2008-11-26 07:30:00,2.00895,2.01025,2.00895,2.01005,51600000.0
2008-11-26 07:31:00,2.01005,2.0117,2.01005,2.0108,109000000.0
2008-11-26 07:32:00,2.0108,2.01115,2.00875,2.0101,84300000.0
2008-11-26 07:33:00,2.0103,2.0104,2.0103,2.0103,14200000.0
2008-11-26 07:34:00,2.0103,2.0103,2.0093,2.0093,16600000.0
2008-11-26 07:35:00,2.0095,2.0103,2.0095,2.0103,42600000.0
2008-11-26 07:36:00,2.0103,2.0103,2.0103,2.0103,34000000.0
2008-11-26 07:37:00,2.0103,2.01045,2.00975,2.0103,34700000.0
2008-11-26 07:38:00,2.0103,2.0103,2.0103,2.0103,24000000.0
2008-11-26 07:39:00,2.0103,2.01085,2.01015,2.0103,26400000.0
2008-11-26 07:40:00,2.0103,2.0107,2.0103,2.01035,23800000.0
2008-11-26 07:41:00,2.0103,2.0106,2.0103,2.0105,18400000.0
2008-11-26 07:42:00,2.01065,2.01075,2.0102,2.0106,26400000.0
2008-11-26 07:43:00,2.01045,2.0113,2.0103,2.0113,38400000.0
2008-11-26 07:44:00,2.0113,2.012,2.0111,2.01185,41400000.0
2008-11-26 07:45:00,2.01195,2.01195,2.0115,2.0115,35000000.0
2008-11-26 07:46:00,2.0115,2.0116,2.0115,2.0115,29600000.0
2008-11-26 07:47:00,2.0115,2.0123,2.0115,2.0123,16400000.0
2008-11-26 07:48:00,2.01195,2.01225,2.0118,2.01215,35600000.0
2008-11-26 07:49:00,2.0122,2.0127,2.012,2.0121,30800000.0
2008-11-26 07:50:00,2.012,2.012,2.012,2.012,6000000.0
2008-11-26 07:51:00,2.012,2.012,2.012,2.012,20000000.0
2008-11-26 07:52:00,2.012,2.01215,2.0116,2.0119,26200000.0
2008-11-26 07:53:00,2.012,2.012,2.01095,2.0116,38400000.0
2008-11-26 07:54:00,2.01145,2.0119,2.0112,2.0118,68200000.0
2008-11-26 07:55:00,2.012,2.0122,2.01165,2.0117,11400000.0
2008-11-26 07:56:00,2.0117,2.0117,2.01115,2.0117,26600000.0
2008-11-26 07:57:00,2.0117,2.0117,2.00705,2.0088,94300000.0
2008-11-26 07:58:00,2.0084,2.0094,2.0072,2.0087,132200000.0
2008-11-26 07:59:00,2.0087,2.0089,2.0068,2.0074,74200000.0
2008-11-26 08:00:00,2.00735,2.0084,2.007,2.0082,74800000.0
2008-11-26 08:01:00,2.0078,2.0078,2.00695,2.0074,79800000.0
2008-11-26 08:02:00,2.00735,2.00775,2.0069,2.00775,50000000.0
2008-11-26 08:03:00,2.00765,2.0083,2.00765,2.008,27600000.0
2008-11-26 08:04:00,2.008,2.00905,2.00795,2.0087,38800000.0
2008-11-26 08:05:00,2.00875,2.0107,2.0087,2.0093,143600000.0
2008-11-26 08:06:00,2.0095,2.0112,2.0089,2.0109,80800000.0
2008-11-26 08:07:00,2.01085,2.01085,2.0102,2.0105,42600000.0
2008-11-26 08:08:00,2.01035,2.01165,2.0103,2.0113,80200000.0
2008-11-26 08:09:00,2.01135,2.01215,2.0113,2.0115,52400000.0
2008-11-26 08:10:00,2.0115,2.0115,2.0098,2.01065,78800000.0
2008-11-26 08:11:00,2.0106,2.01105,2.0106,2.0108,41000000.0
2008-11-26 08:12:00,2.0108,2.0116,2.0102,2.0116,54600000.0
2008-11-26 08:13:00,2.01145,2.0116,2.011,2.0111,31200000.0
2008-11-26 08:14:00,2.0111,2.0111,2.011,2.0111,68800000.0
2008-11-26 08:15:00,2.0111,2.0111,2.0096,2.00975,91000000.0
2008-11-26 08:16:00,2.0096,2.01005,2.0093,2.0097,54400000.0
2008-11-26 08:17:00,2.0097,2.0098,2.0095,2.0095,37400000.0
2008-11-26 08:18:00,2.0095,2.01,2.0094,2.00985,92400000.0
2008-11-26 08:19:00,2.01005,2.0103,2.0097,2.00985,28000000.0
2008-11-26 08:20:00,2.0098,2.01015,2.0098,2.0098,30200000.0
2008-11-26 08:21:00,2.0098,2.00995,2.0098,2.00995,17000000.0
2008-11-26 08:22:00,2.00995,2.0103,2.0099,2.0103,25200000.0
2008-11-26 08:23:00,2.0103,2.01065,2.0103,2.01065,19000000.0
2008-11-26 08:24:00,2.0105,2.0109,2.0105,2.01065,14400000.0
2008-11-26 08:25:00,2.0102,2.0105,2.0102,2.0103,54000000.0
2008-11-26 08:26:00,2.0103,2.0104,2.00915,2.0094,68800000.0
2008-11-26 08:27:00,2.0094,2.00975,2.0094,2.0095,63600000.0
2008-11-26 08:28:00,2.00965,2.01,2.00945,2.00975,56200000.0
2008-11-26 08:29:00,2.0099,2.01035,2.00915,2.01,48000000.0
2008-11-26 08:30:00,2.01005,2.01005,2.00835,2.0088,84400000.0
2008-11-26 08:31:00,2.0088,2.01025,2.0087,2.0095,146800000.0
2008-11-26 08:32:00,2.0096,2.01085,2.0094,2.0106,123000000.0
2008-11-26 08:33:00,2.01075,2.01095,2.0099,2.01025,155800000.0
2008-11-26 08:34:00,2.01015,2.01195,2.01015,2.01175,140000000.0
2008-11-26 08:35:00,2.01175,2.01175,2.0111,2.0115,60800000.0
2008-11-26 08:36:00,2.0115,2.0125,2.0111,2.0124,151600000.0
2008-11-26 08:37:00,2.01255,2.0128,2.01095,2.01195,164200000.0
2008-11-26 08:38:00,2.012,2.0137,2.01155,2.0137,92000000.0
2008-11-26 08:39:00,2.01355,2.01365,2.0113,2.01255,138200000.0
2008-11-26 08:40:00,2.0126,2.013,2.0126,2.0128,116800000.0
2008-11-26 08:41:00,2.0128,2.0129,2.01265,2.0129,53000000.0
2008-11-26 08:42:00,2.01305,2.014,2.0128,2.0137,152400000.0
2008-11-26 08:43:00,2.0137,2.01375,2.01235,2.0137,114000000.0
2008-11-26 08:44:00,2.0137,2.0137,2.0123,2.01295,162800000.0
2008-11-26 08:45:00,2.01305,2.01335,2.0129,2.01325,82600000.0
2008-11-26 08:46:00,2.0133,2.0134,2.013,2.0134,60200000.0
2008-11-26 08:47:00,2.01345,2.01445,2.0134,2.0137,88800000.0
2008-11-26 08:48:00,2.01375,2.01405,2.0133,2.01405,117600000.0
2008-11-26 08:49:00,2.01415,2.01425,2.0131,2.01355,116200000.0
2008-11-26 08:50:00,2.0133,2.0153,2.0131,2.0145,132200000.0
2008-11-26 08:51:00,2.01455,2.01465,2.0144,2.0145,119200000.0
2008-11-26 08:52:00,2.0145,2.0145,2.0125,2.0139,57000000.0
2008-11-26 08:53:00,2.0139,2.01415,2.0139,2.01405,44400000.0
2008-11-26 08:54:00,2.014,2.014,2.0139,2.0139,15600000.0
2008-11-26 08:55:00,2.0139,2.0143,2.0138,2.01415,182000000.0
2008-11-26 08:56:00,2.01405,2.01465,2.01335,2.0137,136800000.0
2008-11-26 08:57:00,2.0137,2.01385,2.0137,2.01385,39600000.0
2008-11-26 08:58:00,2.0137,2.01395,2.0137,2.0137,29200000.0
2008-11-26 08:59:00,2.0137,2.0137,2.01305,2.01355,13200000.0
2008-11-26 09:00:00,2.0137,2.0137,2.01215,2.01225,95600000.0
2008-11-26 09:01:00,2.01225,2.01225,2.0117,2.0117,63100000.0
2008-11-26 09:02:00,2.0116,2.0118,2.0106,2.01125,106700000.0
2008-11-26 09:03:00,2.01125,2.01125,2.00935,2.00935,49200000.0
2008-11-26 09:04:00,2.00935,2.01075,2.00935,2.0105,83200000.0
2008-11-26 09:05:00,2.01045,2.0115,2.0104,2.01105,54400000.0
2008-11-26 09:06:00,2.01115,2.01225,2.0111,2.01175,107200000.0
2008-11-26 09:07:00,2.01175,2.0132,2.0113,2.0126,64800000.0
2008-11-26 09:08:00,2.0126,2.0129,2.0109,2.0114,187000000.0
2008-11-26 09:09:00,2.0114,2.01195,2.0106,2.01095,88200000.0
2008-11-26 09:10:00,2.011,2.01225,2.01095,2.0114,112200000.0
2008-11-26 09:11:00,2.0115,2.01165,2.0115,2.0115,214000000.0
2008-11-26 09:12:00,2.0115,2.0121,2.0114,2.0117,131800000.0
2008-11-26 09:13:00,2.0118,2.01325,2.0117,2.0128,124600000.0
2008-11-26 09:14:00,2.0128,2.0128,2.0113,2.01165,73300000.0
2008-11-26 09:15:00,2.0116,2.01175,2.0112,2.0112,73600000.0
2008-11-26 09:16:00,2.0112,2.0119,2.0112,2.0117,158800000.0
2008-11-26 09:17:00,2.01155,2.0125,2.0115,2.012,68200000.0
2008-11-26 09:18:00,2.012,2.01255,2.012,2.012,63200000.0
2008-11-26 09:19:00,2.012,2.01225,2.01085,2.012,58400000.0
2008-11-26 09:20:00,2.01195,2.012,2.0112,2.01185,148200000.0
2008-11-26 09:21:00,2.01185,2.0119,2.0109,2.01105,149400000.0
2008-11-26 09:22:00,2.0111,2.01235,2.01095,2.0117,151400000.0
2008-11-26 09:23:00,2.01155,2.01295,2.0115,2.0127,55600000.0
2008-11-26 09:24:00,2.0126,2.0126,2.01205,2.0121,61600000.0
2008-11-26 09:25:00,2.0122,2.0126,2.011,2.01235,231200000.0
2008-11-26 09:26:00,2.01225,2.01275,2.012,2.0123,126800000.0
2008-11-26 09:27:00,2.01245,2.01305,2.0111,2.0117,79800000.0
2008-11-26 09:28:00,2.0114,2.01255,2.01135,2.0115,156000000.0
2008-11-26 09:29:00,2.0117,2.0131,2.01145,2.01265,230400000.0
2008-11-26 09:30:00,2.0127,2.01305,2.01065,2.0117,178800000.0
2008-11-26 09:31:00,2.0117,2.0118,2.0117,2.0117,25800000.0
2008-11-26 09:32:00,2.0118,2.0118,2.0117,2.0117,9400000.0
2008-11-26 09:33:00,2.0061,2.0066,2.0057,2.0059,64800000.0
2008-11-26 09:34:00,2.0117,2.0117,2.0108,2.0111,64800000.0
2008-11-26 09:35:00,2.0111,2.0115,2.01015,2.01055,186000000.0
2008-11-26 09:36:00,2.01035,2.0111,2.00895,2.0093,245800000.0
2008-11-26 09:37:00,2.0093,2.01,2.0093,2.0098,88200000.0
2008-11-26 09:38:00,2.0099,2.01095,2.0099,2.01095,96000000.0
2008-11-26 09:39:00,2.01095,2.0122,2.01055,2.01115,115000000.0
2008-11-26 09:40:00,2.011,2.0112,2.01065,2.0108,73800000.0
2008-11-26 09:41:00,2.0108,2.0114,2.0108,2.01105,60600000.0
2008-11-26 09:42:00,2.01115,2.0115,2.00985,2.00985,146800000.0
2008-11-26 09:43:00,2.0098,2.0106,2.00955,2.0104,162800000.0
2008-11-26 09:44:00,2.0104,2.01145,2.0103,2.0112,244600000.0
2008-11-26 09:45:00,2.0113,2.01145,2.0111,2.0112,233200000.0
2008-11-26 09:46:00,2.0112,2.012,2.01025,2.0107,171400000.0
2008-11-26 09:47:00,2.0107,2.0111,2.0102,2.0111,135400000.0
2008-11-26 09:48:00,2.0111,2.01125,2.0093,2.0093,96200000.0
2008-11-26 09:49:00,2.0094,2.0101,2.0094,2.0101,50800000.0
2008-11-26 09:50:00,2.01005,2.01005,2.0095,2.0099,153400000.0
2008-11-26 09:51:00,2.0102,2.0111,2.00995,2.0106,145800000.0
2008-11-26 09:52:00,2.01065,2.01165,2.0092,2.0093,202800000.0
2008-11-26 09:53:00,2.00935,2.0104,2.0093,2.0094,138000000.0
2008-11-26 09:54:00,2.0094,2.01115,2.00885,2.00885,234800000.0
2008-11-26 09:55:00,2.00985,2.01165,2.0088,2.0114,205000000.0
2008-11-26 09:56:00,2.0114,2.0121,2.0114,2.0118,192200000.0
2008-11-26 09:57:00,2.01175,2.012,2.011,2.01165,151800000.0
2008-11-26 09:58:00,2.01185,2.01325,2.01175,2.01255,120600000.0
2008-11-26 09:59:00,2.0126,2.0137,2.01125,2.01125,186000000.0
2008-11-26 10:00:00,2.01125,2.01265,2.0111,2.01265,156800000.0
2008-11-26 10:01:00,2.01255,2.01395,2.01155,2.0133,151600000.0
2008-11-26 10:02:00,2.0133,2.0133,2.0106,2.01075,121800000.0
2008-11-26 10:03:00,2.0108,2.01255,2.0108,2.01165,154200000.0
2008-11-26 10:04:00,2.01165,2.0118,2.0113,2.0117,208600000.0
2008-11-26 10:05:00,2.0117,2.0117,2.0104,2.01085,110000000.0
2008-11-26 10:06:00,2.0108,2.011,2.0067,2.0071,232600000.0
2008-11-26 10:07:00,2.0071,2.0075,2.0049,2.00695,199200000.0
2008-11-26 10:08:00,2.00695,2.00695,2.00565,2.0062,143000000.0
2008-11-26 10:09:00,2.0063,2.0064,2.00445,2.0055,170200000.0
2008-11-26 10:10:00,2.0055,2.0079,2.0055,2.00695,250200000.0
2008-11-26 10:11:00,2.0067,2.0074,2.0058,2.0074,192600000.0
2008-11-26 10:12:00,2.0075,2.0082,2.0063,2.0074,213400000.0
2008-11-26 10:13:00,2.00735,2.0086,2.0068,2.00815,223800000.0
2008-11-26 10:14:00,2.0081,2.00885,2.00755,2.008,167200000.0
2008-11-26 10:15:00,2.008,2.00855,2.0068,2.0082,99200000.0
2008-11-26 10:16:00,2.0083,2.0087,2.00775,2.0084,123600000.0
2008-11-26 10:17:00,2.00825,2.00925,2.0076,2.0087,167800000.0
2008-11-26 10:18:00,2.009,2.00925,2.0078,2.0091,126800000.0
2008-11-26 10:19:00,2.00905,2.00905,2.0085,2.00895,159800000.0
2008-11-26 10:20:00,2.009,2.009,2.00825,2.00825,73000000.0
2008-11-26 10:21:00,2.00815,2.00825,2.0067,2.0068,406400000.0
2008-11-26 10:22:00,2.0068,2.0073,2.00595,2.0073,188600000.0
2008-11-26 10:23:00,2.0073,2.0079,2.0069,2.0069,297000000.0
2008-11-26 10:24:00,2.0069,2.0069,2.0042,2.00535,345800000.0
2008-11-26 10:25:00,2.00545,2.00725,2.00505,2.00715,190400000.0
2008-11-26 10:26:00,2.0073,2.0073,2.00565,2.0064,217600000.0
2008-11-26 10:27:00,2.0064,2.00755,2.00635,2.0069,190400000.0
2008-11-26 10:28:00,2.0069,2.0071,2.0069,2.0069,97600000.0
2008-11-26 10:29:00,2.0069,2.0074,2.0059,2.00735,109400000.0
2008-11-26 10:30:00,2.00745,2.00815,2.0069,2.0069,99400000.0
2008-11-26 10:31:00,2.0067,2.00845,2.0067,2.0081,257600000.0
2008-11-26 10:32:00,2.0081,2.0081,2.00595,2.00605,194400000.0
2008-11-26 10:33:00,2.00615,2.0067,2.0059,2.0061,82600000.0
2008-11-26 10:34:00,2.0061,2.00675,2.00495,2.00665,105400000.0
2008-11-26 10:35:00,2.00665,2.007,2.00645,2.007,84400000.0
2008-11-26 10:36:00,2.0069,2.0069,2.00435,2.00555,195400000.0
2008-11-26 10:37:00,2.0055,2.0058,2.0037,2.0037,173200000.0
2008-11-26 10:38:00,2.0037,2.0042,2.0024,2.0024,219800000.0
2008-11-26 10:39:00,2.00165,2.00335,2.00145,2.00335,125200000.0
2008-11-26 10:40:00,2.0033,2.00345,2.00285,2.00315,45200000.0
2008-11-26 10:41:00,2.0031,2.004,2.0031,2.0037,117600000.0
2008-11-26 10:42:00,2.0037,2.0037,2.0037,2.0037,24000000.0
2008-11-26 10:43:00,2.0037,2.0041,2.00365,2.004,99200000.0
2008-11-26 10:44:00,2.004,2.004,2.00135,2.00135,191000000.0
2008-11-26 10:45:00,2.00145,2.0028,2.001,2.0021,141200000.0
2008-11-26 10:46:00,2.0021,2.00225,1.99875,1.99985,186600000.0
2008-11-26 10:47:00,1.9998,1.99985,1.99485,1.998,331400000.0
2008-11-26 10:48:00,1.9982,1.9993,1.99695,1.9989,256400000.0
2008-11-26 10:49:00,1.999,2.00185,1.99895,2.0,189600000.0
2008-11-26 10:50:00,1.9999,2.0009,1.9999,2.0005,261200000.0
2008-11-26 10:51:00,2.0005,2.0009,1.9996,2.0007,223800000.0
2008-11-26 10:52:00,2.0007,2.0011,1.99955,2.0001,201200000.0
2008-11-26 10:53:00,2.0001,2.0015,1.9989,2.00085,205200000.0
2008-11-26 10:54:00,2.00085,2.00105,1.999,2.00065,221200000.0
2008-11-26 10:55:00,2.00075,2.001,1.99975,2.00015,263600000.0
2008-11-26 10:56:00,2.00025,2.0039,1.99995,2.00105,264000000.0
2008-11-26 10:57:00,2.00105,2.00295,2.0008,2.0011,186600000.0
2008-11-26 10:58:00,2.0011,2.00185,2.0001,2.00085,200200000.0
2008-11-26 10:59:00,2.0009,2.00135,1.9994,2.0,139800000.0
2008-11-26 11:00:00,1.9998,2.00015,1.9981,1.99875,235200000.0
2008-11-26 11:01:00,1.99865,2.00075,1.99855,1.9996,213900000.0
2008-11-26 11:02:00,1.9996,2.00045,1.99825,1.99925,254600000.0
2008-11-26 11:03:00,1.9993,2.00195,1.9993,2.0007,192000000.0
2008-11-26 11:04:00,2.00015,2.0008,1.99895,2.0008,238800000.0
2008-11-26 11:05:00,2.0008,2.00085,1.99925,1.99995,182800000.0
2008-11-26 11:06:00,1.99995,2.00095,1.99965,2.0002,188200000.0
2008-11-26 11:07:00,2.0002,2.00135,2.0002,2.00075,216600000.0
2008-11-26 11:08:00,2.001,2.001,2.0001,2.00025,334800000.0
2008-11-26 11:09:00,2.00035,2.0012,2.0003,2.0008,125600000.0
2008-11-26 11:10:00,2.0008,2.0008,1.9996,2.0004,125800000.0
2008-11-26 11:11:00,2.0004,2.0013,1.99925,2.0004,214600000.0
2008-11-26 11:12:00,2.00055,2.0015,1.99995,2.0014,278800000.0
2008-11-26 11:13:00,2.0014,2.0014,1.99925,1.9999,206000000.0
2008-11-26 11:14:00,1.9998,2.0008,1.9991,1.9996,246600000.0
2008-11-26 11:15:00,1.99965,2.0006,1.99885,1.99885,265400000.0
2008-11-26 11:16:00,1.99885,1.9992,1.9976,1.99895,274800000.0
2008-11-26 11:17:00,1.9991,1.9993,1.9985,1.9988,303600000.0
2008-11-26 11:18:00,1.99885,2.0005,1.99875,1.9994,260000000.0
2008-11-26 11:19:00,1.9995,2.0002,1.99925,2.0001,156000000.0
2008-11-26 11:20:00,2.0,2.00055,1.9999,2.0002,79200000.0
2008-11-26 11:21:00,2.0003,2.00155,1.9998,2.0007,126000000.0
2008-11-26 11:22:00,2.0007,2.0017,2.00055,2.0014,197000000.0
2008-11-26 11:23:00,2.0013,2.0015,2.0006,2.001,141200000.0
2008-11-26 11:24:00,2.001,2.00165,1.99925,1.9998,121200000.0
2008-11-26 11:25:00,1.99975,2.0002,1.99875,1.9996,131200000.0
2008-11-26 11:26:00,1.9996,2.0009,1.9996,2.0008,91400000.0
2008-11-26 11:27:00,2.00085,2.00085,2.0002,2.0003,63600000.0
2008-11-26 11:28:00,2.0004,2.00265,1.9999,2.00225,114600000.0
2008-11-26 11:29:00,2.00225,2.00275,2.00115,2.00125,141600000.0
2008-11-26 11:30:00,2.00135,2.0015,2.0,2.00025,168400000.0
2008-11-26 11:31:00,2.0004,2.00045,1.99925,1.9996,178000000.0
2008-11-26 11:32:00,1.99965,2.0008,1.99755,1.9989,135600000.0
2008-11-26 11:33:00,1.99905,2.0004,1.99895,2.0004,208400000.0
2008-11-26 11:34:00,2.0003,2.0004,1.9983,1.9989,257200000.0
2008-11-26 11:35:00,1.9989,1.9989,1.9979,1.9979,245600000.0
2008-11-26 11:36:00,1.9979,1.99855,1.99715,1.9976,365000000.0
2008-11-26 11:37:00,1.99765,1.99765,1.9968,1.997,108000000.0
2008-11-26 11:38:00,1.997,1.9979,1.9958,1.9978,221200000.0
2008-11-26 11:39:00,1.9978,1.9979,1.99675,1.99755,144600000.0
2008-11-26 11:40:00,1.9976,1.9982,1.997,1.997,194800000.0
2008-11-26 11:41:00,1.997,1.99775,1.99665,1.997,254800000.0
2008-11-26 11:42:00,1.997,1.9994,1.997,1.9989,246400000.0
2008-11-26 11:43:00,1.9999,2.0005,1.99945,2.00025,161400000.0
2008-11-26 11:44:00,2.0003,2.00125,2.0003,2.00075,105000000.0
2008-11-26 11:45:00,2.0008,2.00095,1.99835,1.99905,152400000.0
2008-11-26 11:46:00,1.99905,2.0001,1.9972,1.9996,262600000.0
2008-11-26 11:47:00,1.9996,1.99975,1.99865,1.9988,229200000.0
2008-11-26 11:48:00,1.9988,2.0002,1.99765,1.9995,191200000.0
2008-11-26 11:49:00,1.99955,2.00065,1.9995,2.0005,143800000.0
2008-11-26 11:50:00,2.00065,2.00065,1.9998,2.0001,135800000.0
2008-11-26 11:51:00,2.00005,2.00065,2.0,2.0004,78400000.0
2008-11-26 11:52:00,2.00045,2.0005,2.0004,2.0004,28800000.0
2008-11-26 11:53:00,2.0004,2.0007,1.9993,1.9997,144200000.0
2008-11-26 11:54:00,1.9997,2.00045,1.9985,1.9997,214200000.0
2008-11-26 11:55:00,2.0,2.00105,1.9994,2.0005,199300000.0
2008-11-26 11:56:00,2.0005,2.0005,1.99775,1.9984,219400000.0
2008-11-26 11:57:00,1.99855,1.9994,1.9978,1.99815,160200000.0
2008-11-26 11:58:00,1.99875,2.00235,1.9983,2.00195,275200000.0
2008-11-26 11:59:00,2.0021,2.0028,2.00035,2.00035,191800000.0
2008-11-26 12:00:00,2.0006,2.00115,1.99955,1.9998,227400000.0
2008-11-26 12:01:00,1.9998,2.00035,1.99855,1.99915,180400000.0
2008-11-26 12:02:00,1.9992,2.00125,1.999,2.0004,165800000.0
2008-11-26 12:03:00,2.0005,2.0036,2.0005,2.0036,224000000.0
2008-11-26 12:04:00,2.00365,2.00365,2.0007,2.0018,262600000.0
2008-11-26 12:05:00,2.0018,2.0021,2.0,2.0016,172000000.0
2008-11-26 12:06:00,2.0016,2.0016,2.0003,2.0003,128800000.0
2008-11-26 12:07:00,2.00035,2.0008,2.0003,2.0008,159400000.0
2008-11-26 12:08:00,2.0008,2.003,2.0008,2.00255,255000000.0
2008-11-26 12:09:00,2.00265,2.004,2.0026,2.0039,358400000.0
2008-11-26 12:10:00,2.0039,2.00495,2.0021,2.00465,289200000.0
2008-11-26 12:11:00,2.00455,2.00505,2.003,2.0033,257200000.0
2008-11-26 12:12:00,2.00325,2.00325,1.9997,2.00175,163200000.0
2008-11-26 12:13:00,2.0016,2.0022,2.0007,2.0007,285200000.0
2008-11-26 12:14:00,2.0007,2.00075,2.0007,2.0007,276000000.0
2008-11-26 12:15:00,2.0007,2.00175,1.99965,2.0009,157200000.0
2008-11-26 12:16:00,2.0009,2.0011,1.99815,1.99865,196600000.0
2008-11-26 12:17:00,1.99865,2.00185,1.9986,2.0011,265600000.0
2008-11-26 12:18:00,2.0011,2.00245,2.001,2.00195,181000000.0
2008-11-26 12:19:00,2.00185,2.0022,1.99985,2.0012,297600000.0
2008-11-26 12:20:00,2.0012,2.0019,1.9989,1.9989,149600000.0
2008-11-26 12:21:00,1.9988,1.9992,1.998,1.9981,116200000.0
2008-11-26 12:22:00,1.9981,1.99965,1.9981,1.99915,266600000.0
2008-11-26 12:23:00,1.99925,2.00035,1.9988,1.9997,165600000.0
2008-11-26 12:24:00,1.9999,2.0005,1.99675,1.998,262200000.0
2008-11-26 12:25:00,1.9983,1.99975,1.9983,1.9992,309600000.0
2008-11-26 12:26:00,1.9995,2.0007,1.9991,1.9999,217200000.0
2008-11-26 12:27:00,1.9999,2.0001,1.9999,1.9999,195600000.0
2008-11-26 12:28:00,1.9999,2.0005,1.99915,2.00045,158600000.0
2008-11-26 12:29:00,2.0006,2.0007,1.99995,2.00025,212600000.0
2008-11-26 12:30:00,2.00025,2.0003,1.9989,1.9989,132000000.0
2008-11-26 12:31:00,1.9989,2.00095,1.9989,2.0005,102000000.0
2008-11-26 12:32:00,2.0001,2.0013,1.99915,2.0007,172200000.0
2008-11-26 12:33:00,2.0003,2.0003,1.99725,1.9985,252400000.0
2008-11-26 12:34:00,1.9986,2.00025,1.9985,1.9994,133200000.0
2008-11-26 12:35:00,1.99945,1.99985,1.9988,1.99955,140000000.0
2008-11-26 12:36:00,1.9999,2.0009,1.99925,2.0006,280000000.0
2008-11-26 12:37:00,2.0006,2.00085,1.99995,2.0006,120400000.0
2008-11-26 12:38:00,2.0006,2.00125,2.00055,2.00125,76000000.0
2008-11-26 12:39:00,2.0013,2.00145,1.99945,1.99965,127600000.0
2008-11-26 12:40:00,1.9997,2.0,1.9996,1.99965,58400000.0
2008-11-26 12:41:00,1.99965,2.00015,1.9991,2.00015,79400000.0
2008-11-26 12:42:00,2.0004,2.003,2.00035,2.00295,186200000.0
2008-11-26 12:43:00,2.0029,2.0033,2.00115,2.0017,188400000.0
2008-11-26 12:44:00,2.0017,2.00255,2.0017,2.002,88000000.0
2008-11-26 12:45:00,2.002,2.00225,2.002,2.0022,118800000.0
2008-11-26 12:46:00,2.0022,2.00265,2.00095,2.00245,103600000.0
2008-11-26 12:47:00,2.0024,2.00395,2.001,2.001,152800000.0
2008-11-26 12:48:00,2.0009,2.0027,2.0009,2.0025,83400000.0
2008-11-26 12:49:00,2.00245,2.0037,2.00245,2.0035,156600000.0
2008-11-26 12:50:00,2.00355,2.0041,2.00305,2.00395,115200000.0
2008-11-26 12:51:00,2.0041,2.0041,2.00175,2.0019,182400000.0
2008-11-26 12:52:00,2.0019,2.0024,2.00155,2.0022,223600000.0
2008-11-26 12:53:00,2.00215,2.00235,2.00155,2.0017,124400000.0
2008-11-26 12:54:00,2.0017,2.0017,2.00115,2.0015,170200000.0
2008-11-26 12:55:00,2.0015,2.0023,2.00125,2.0021,171200000.0
2008-11-26 12:56:00,2.00215,2.00325,2.0021,2.0031,266000000.0
2008-11-26 12:57:00,2.00315,2.00435,2.00315,2.00435,268800000.0
2008-11-26 12:58:00,2.0045,2.0046,2.004,2.0044,234200000.0
2008-11-26 12:59:00,2.004,2.00415,2.0025,2.00305,254400000.0
2008-11-26 13:00:00,2.00315,2.0034,2.0025,2.00295,73200000.0
2008-11-26 13:01:00,2.00285,2.00485,2.0021,2.00485,238600000.0
2008-11-26 13:02:00,2.0048,2.0049,2.0046,2.00465,103400000.0
2008-11-26 13:03:00,2.0045,2.0045,2.0021,2.00255,410000009.0
2008-11-26 13:04:00,2.00265,2.003,2.0017,2.0018,178000000.0
2008-11-26 13:05:00,2.00185,2.00185,2.0014,2.00175,54000000.0
2008-11-26 13:06:00,2.00175,2.00385,2.0014,2.0038,197600000.0
2008-11-26 13:07:00,2.0034,2.0039,2.00185,2.00185,306000000.0
2008-11-26 13:08:00,2.0017,2.0021,2.0017,2.0021,148400000.0
2008-11-26 13:09:00,2.0021,2.0026,2.0021,2.0026,200200000.0
2008-11-26 13:10:00,2.0025,2.0044,2.0025,2.003,213200000.0
2008-11-26 13:11:00,2.003,2.0038,2.0025,2.00355,237400000.0
2008-11-26 13:12:00,2.00355,2.00355,2.00055,2.0006,167600000.0
2008-11-26 13:13:00,2.00055,2.00105,2.0002,2.00105,83800000.0
2008-11-26 13:14:00,2.001,2.0017,2.0008,2.0008,221600000.0
2008-11-26 13:15:00,2.0008,2.0012,2.0005,2.0005,216000000.0
2008-11-26 13:16:00,2.0005,2.0011,2.00035,2.0011,89600000.0
2008-11-26 13:17:00,2.00055,2.0012,2.00055,2.0011,81200000.0
2008-11-26 13:18:00,2.00115,2.0012,2.0007,2.00105,117200000.0
2008-11-26 13:19:00,2.001,2.0012,2.0007,2.0011,77200000.0
2008-11-26 13:20:00,2.0012,2.0015,2.0011,2.0011,59200000.0
2008-11-26 13:21:00,2.0011,2.0021,2.0,2.00205,161800000.0
2008-11-26 13:22:00,2.0018,2.0037,2.0016,2.00245,133200000.0
2008-11-26 13:23:00,2.0024,2.0047,2.00215,2.00455,186800000.0
2008-11-26 13:24:00,2.00455,2.00455,2.0033,2.0033,183000000.0
2008-11-26 13:25:00,2.0033,2.00335,2.0033,2.0033,416800000.0
2008-11-26 13:26:00,2.0029,2.0029,2.0017,2.0018,105200000.0
2008-11-26 13:27:00,2.0018,2.0018,2.0018,2.0018,43200000.0
2008-11-26 13:28:00,2.0018,2.0018,2.00065,2.00065,71600000.0
2008-11-26 13:29:00,2.0009,2.0014,2.0005,2.0008,88400000.0
2008-11-26 13:30:00,2.0007,2.001,2.00045,2.0006,75600000.0
2008-11-26 13:31:00,2.00055,2.00125,2.00045,2.001,92800000.0
2008-11-26 13:32:00,2.001,2.00135,1.99975,2.0,163000000.0
2008-11-26 13:33:00,2.0001,2.001,2.0001,2.00075,148600000.0
2008-11-26 13:34:00,2.0008,2.0008,1.9996,2.00065,118800000.0
2008-11-26 13:35:00,2.00065,2.0028,1.99765,2.0028,285600000.0
2008-11-26 13:36:00,2.00285,2.00345,2.00065,2.0008,242600000.0
2008-11-26 13:37:00,2.0008,2.0028,2.0008,2.0027,201400000.0
2008-11-26 13:38:00,2.00265,2.0027,2.0023,2.0024,142400000.0
2008-11-26 13:39:00,2.0024,2.0024,2.00125,2.0016,173600000.0
2008-11-26 13:40:00,2.0016,2.00205,2.0015,2.0016,202000000.0
2008-11-26 13:41:00,2.0017,2.0021,2.0004,2.0014,140400000.0
2008-11-26 13:42:00,2.0016,2.0017,2.0012,2.00135,110400000.0
2008-11-26 13:43:00,2.0013,2.00135,2.0005,2.0008,126600000.0
2008-11-26 13:44:00,2.0008,2.0008,1.99965,2.0002,114000000.0
2008-11-26 13:45:00,2.0002,2.0007,1.9999,2.0004,88800000.0
2008-11-26 13:46:00,2.0004,2.00095,1.9995,1.99985,147600000.0
2008-11-26 13:47:00,1.99995,1.99995,1.999,1.9991,221200000.0
2008-11-26 13:48:00,1.9991,1.9993,1.9991,1.9993,150800000.0
2008-11-26 13:49:00,1.99915,1.9993,1.9983,1.99845,136200000.0
2008-11-26 13:50:00,1.99845,1.9988,1.99715,1.9978,152800000.0
2008-11-26 13:51:00,1.9977,1.99815,1.9962,1.99735,177600000.0
2008-11-26 13:52:00,1.99735,1.99805,1.99735,1.9974,196400000.0
2008-11-26 13:53:00,1.9974,1.9979,1.99705,1.9975,169600000.0
2008-11-26 13:54:00,1.99745,1.99835,1.9974,1.9979,198200000.0
2008-11-26 13:55:00,1.9979,1.9979,1.9942,1.99445,199600000.0
2008-11-26 13:56:00,1.99445,1.9963,1.9942,1.9945,188200000.0
2008-11-26 13:57:00,1.9945,1.99605,1.9945,1.99555,197000000.0
2008-11-26 13:58:00,1.9956,1.996,1.9947,1.9957,88400000.0
2008-11-26 13:59:00,1.9957,1.9979,1.9957,1.99735,121600000.0
2008-11-26 14:00:00,1.9978,1.99825,1.9967,1.9967,121600000.0
2008-11-26 14:01:00,1.9968,1.9978,1.9943,1.99715,191600000.0
2008-11-26 14:02:00,1.99725,1.99745,1.9967,1.99695,69200000.0
2008-11-26 14:03:00,1.99685,1.9988,1.99645,1.99795,132800000.0
2008-11-26 14:04:00,1.99815,1.9983,1.99765,1.9983,86000000.0
2008-11-26 14:05:00,1.99835,2.00025,1.99835,2.00005,117000000.0
2008-11-26 14:06:00,1.99995,2.0023,1.999,2.0018,185200000.0
2008-11-26 14:07:00,2.0019,2.0023,2.00025,2.0008,148600000.0
2008-11-26 14:08:00,2.0008,2.0011,2.0,2.0008,94400000.0
2008-11-26 14:09:00,2.0008,2.0008,1.99935,2.00005,125800000.0
2008-11-26 14:10:00,1.99995,2.0015,1.99975,2.0015,170200000.0
2008-11-26 14:11:00,2.0014,2.0014,1.9984,1.9986,209600000.0
2008-11-26 14:12:00,1.99855,2.0005,1.9982,1.99985,159400000.0
2008-11-26 14:13:00,2.0001,2.00065,1.999,1.999,156400000.0
2008-11-26 14:14:00,1.999,1.99945,1.99825,1.9987,263800000.0
2008-11-26 14:15:00,1.9989,1.9999,1.9989,1.9992,79600000.0
2008-11-26 14:16:00,1.9991,1.99925,1.9986,1.999,79200000.0
2008-11-26 14:17:00,1.99905,1.99905,1.999,1.999,55200000.0
2008-11-26 14:18:00,1.999,1.999,1.99765,1.9981,96000000.0
2008-11-26 14:19:00,1.9981,1.99835,1.99775,1.99835,48800000.0
2008-11-26 14:20:00,1.99845,1.99885,1.99815,1.9987,90400000.0
2008-11-26 14:21:00,1.9986,1.9986,1.9971,1.99745,132200000.0
2008-11-26 14:22:00,1.99745,1.9979,1.9969,1.99765,115200000.0
2008-11-26 14:23:00,1.99775,1.9978,1.9976,1.9976,38000000.0
2008-11-26 14:24:00,1.9976,1.99885,1.9976,1.9988,139600000.0
2008-11-26 14:25:00,1.99885,1.9993,1.99835,1.9992,93200000.0
2008-11-26 14:26:00,1.9992,1.9993,1.999,1.999,70400000.0
2008-11-26 14:27:00,1.999,1.9991,1.99805,1.9982,101200000.0
2008-11-26 14:28:00,1.99825,1.9989,1.9981,1.9988,100600000.0
2008-11-26 14:29:00,1.9988,1.9988,1.9978,1.9978,497200018.0
2008-11-26 14:30:00,1.9978,1.99795,1.99725,1.9978,910000047.0
2008-11-26 14:31:00,1.9978,1.9984,1.9978,1.9984,443600018.0
2008-11-26 14:32:00,1.9984,1.9984,1.9984,1.9984,38400000.0
2008-11-26 14:33:00,1.9984,1.9992,1.9973,1.9983,136000000.0
2008-11-26 14:34:00,1.9982,1.99985,1.99775,1.99945,218400000.0
2008-11-26 14:35:00,1.9994,2.00025,1.9988,1.99925,105200000.0
2008-11-26 14:36:00,1.99925,1.99975,1.9985,1.99885,186600000.0
2008-11-26 14:37:00,1.99885,2.00015,1.9984,1.99885,198400000.0
2008-11-26 14:38:00,1.99885,1.99885,1.9961,1.99775,178000000.0
2008-11-26 14:39:00,1.9977,1.99785,1.9964,1.9978,191000000.0
2008-11-26 14:40:00,1.99795,1.99875,1.99785,1.99875,160800000.0
2008-11-26 14:41:00,1.99885,1.9998,1.99845,1.999,151600000.0
2008-11-26 14:42:00,1.99795,1.99845,1.9974,1.99775,212000000.0
2008-11-26 14:43:00,1.9978,1.999,1.9977,1.99875,255600000.0
2008-11-26 14:44:00,1.9987,1.99875,1.9981,1.9981,123200000.0
2008-11-26 14:45:00,1.9981,1.9981,1.99725,1.9973,157000000.0
2008-11-26 14:46:00,1.9974,1.9976,1.9973,1.9973,143200000.0
2008-11-26 14:47:00,1.9973,1.9976,1.9961,1.9972,215400000.0
2008-11-26 14:48:00,1.99725,1.9984,1.9972,1.99835,253400000.0
2008-11-26 14:49:00,1.99835,1.99885,1.9972,1.998,211800000.0
2008-11-26 14:50:00,1.998,1.99875,1.9979,1.9985,161600000.0
2008-11-26 14:51:00,1.9985,1.9985,1.9972,1.99755,96000000.0
2008-11-26 14:52:00,1.99755,1.99825,1.9974,1.99825,84800000.0
2008-11-26 14:53:00,1.99825,1.99825,1.9975,1.9975,293800000.0
2008-11-26 14:54:00,1.9975,1.9976,1.99645,1.9971,212600000.0
2008-11-26 14:55:00,1.9971,1.9979,1.9971,1.99785,228800000.0
2008-11-26 14:56:00,1.99785,1.99825,1.99765,1.998,156600000.0
2008-11-26 14:57:00,1.998,1.998,1.9967,1.9969,143400000.0
2008-11-26 14:58:00,1.9969,1.9978,1.99655,1.9968,165600000.0
2008-11-26 14:59:00,1.9959,1.9989,1.9958,1.9972,198200000.0
2008-11-26 15:00:00,1.9972,1.99815,1.9966,1.9973,164000000.0
2008-11-26 15:01:00,1.9973,1.9979,1.9948,1.99495,151600000.0
2008-11-26 15:02:00,1.99495,1.99555,1.99435,1.9949,139600000.0
2008-11-26 15:03:00,1.99505,1.99785,1.99355,1.9973,286400000.0
2008-11-26 15:04:00,1.99655,1.99975,1.99645,1.9993,326600000.0
2008-11-26 15:05:00,1.9992,1.9992,1.99745,1.99765,220600000.0
2008-11-26 15:06:00,1.9976,1.9996,1.99685,1.99955,322000000.0
2008-11-26 15:07:00,1.9996,1.9996,1.9984,1.99855,264400000.0
2008-11-26 15:08:00,1.9985,2.0011,1.9982,1.99945,283800000.0
2008-11-26 15:09:00,1.9994,1.99945,1.9987,1.9991,133600000.0
2008-11-26 15:10:00,1.99905,2.0002,1.999,2.0002,108800000.0
2008-11-26 15:11:00,2.0001,2.001,1.99895,1.9995,238400000.0
2008-11-26 15:12:00,1.9995,2.0006,1.99945,2.0006,97000000.0
2008-11-26 15:13:00,2.0008,2.001,2.0004,2.0004,138800000.0
2008-11-26 15:14:00,2.0004,2.0014,1.99905,1.9992,106000000.0
2008-11-26 15:15:00,1.99935,2.0001,1.9976,1.9981,287400000.0
2008-11-26 15:16:00,1.9981,1.99975,1.99805,1.99975,134400000.0
2008-11-26 15:17:00,1.99985,2.0,1.99885,1.9995,165000000.0
2008-11-26 15:18:00,1.99955,2.002,1.99945,2.002,240200000.0
2008-11-26 15:19:00,2.00215,2.00305,2.0016,2.0016,282000000.0
2008-11-26 15:20:00,2.0016,2.0022,2.00055,2.0018,263000000.0
2008-11-26 15:21:00,2.00185,2.0034,2.001,2.001,272800000.0
2008-11-26 15:22:00,2.001,2.001,1.997,1.99735,256800000.0
2008-11-26 15:23:00,1.99735,1.9975,1.99525,1.9958,219200000.0
2008-11-26 15:24:00,1.99585,1.99705,1.9953,1.9965,250200000.0
2008-11-26 15:25:00,1.99655,1.99765,1.99655,1.9976,261000000.0
2008-11-26 15:26:00,1.9977,2.00005,1.99755,1.99995,187000000.0
2008-11-26 15:27:00,1.99985,2.0,1.9968,1.9986,199600000.0
2008-11-26 15:28:00,1.9986,1.9986,1.99655,1.99655,124400000.0
2008-11-26 15:29:00,1.9966,2.00075,1.9962,2.00075,195600000.0
2008-11-26 15:30:00,2.00065,2.00425,1.9984,2.0034,190200000.0
2008-11-26 15:31:00,2.0035,2.00485,2.0004,2.00385,320200000.0
2008-11-26 15:32:00,2.00385,2.00505,2.00195,2.0027,305200000.0
2008-11-26 15:33:00,2.0027,2.0047,2.0027,2.0042,208400000.0
2008-11-26 15:34:00,2.0042,2.00555,2.0032,2.00505,279200000.0
2008-11-26 15:35:00,2.00525,2.00525,2.0035,2.0043,200800000.0
2008-11-26 15:36:00,2.0043,2.00545,2.0038,2.0041,288600000.0
2008-11-26 15:37:00,2.0041,2.00435,2.0025,2.00335,248000000.0
2008-11-26 15:38:00,2.0033,2.00375,2.00155,2.0027,223400000.0
2008-11-26 15:39:00,2.00265,2.0043,2.00245,2.0043,133400000.0
2008-11-26 15:40:00,2.0044,2.0047,2.00165,2.00255,229000000.0
2008-11-26 15:41:00,2.0026,2.0028,2.00075,2.00215,248800000.0
2008-11-26 15:42:00,2.0024,2.0038,2.0017,2.00285,180600000.0
2008-11-26 15:43:00,2.00305,2.00305,2.0013,2.00295,237400000.0
2008-11-26 15:44:00,2.00255,2.0035,2.00155,2.00285,93200000.0
2008-11-26 15:45:00,2.00295,2.0037,2.00145,2.0037,207200000.0
2008-11-26 15:46:00,2.0032,2.0036,2.00195,2.00325,159800000.0
2008-11-26 15:47:00,2.00315,2.00325,2.0005,2.0019,134000000.0
2008-11-26 15:48:00,2.0018,2.0024,2.0005,2.0024,219200000.0
2008-11-26 15:49:00,2.0025,2.0029,2.0007,2.0018,170200000.0
2008-11-26 15:50:00,2.0018,2.00345,2.00095,2.0028,176600000.0
2008-11-26 15:51:00,2.0028,2.0034,2.0024,2.0025,159400000.0
2008-11-26 15:52:00,2.0025,2.0025,2.00145,2.00185,144400000.0
2008-11-26 15:53:00,2.0018,2.00275,2.0018,2.0026,191800000.0
2008-11-26 15:54:00,2.0026,2.0037,2.0024,2.0036,106800000.0
2008-11-26 15:55:00,2.0036,2.0038,2.00055,2.0008,136000000.0
2008-11-26 15:56:00,2.0008,2.00105,1.9992,1.99985,225800000.0
2008-11-26 15:57:00,2.0,2.0016,1.9999,2.00085,169000000.0
2008-11-26 15:58:00,2.0012,2.0021,1.9983,1.9985,194800000.0
2008-11-26 15:59:00,1.9985,2.00035,1.9984,1.99875,221400000.0
2008-11-26 16:00:00,1.99875,1.99935,1.99835,1.9988,169400000.0
2008-11-26 16:01:00,1.999,2.00075,1.9984,1.9985,247600000.0
2008-11-26 16:02:00,1.9985,1.99885,1.9983,1.99885,222000000.0
2008-11-26 16:03:00,1.99885,1.99895,1.99815,1.9986,191200000.0
2008-11-26 16:04:00,1.99855,1.99885,1.99725,1.9984,140600000.0
2008-11-26 16:05:00,1.99855,1.99905,1.99715,1.9985,187600000.0
2008-11-26 16:06:00,1.9984,1.99985,1.9984,1.99935,130000000.0
2008-11-26 16:07:00,1.99945,1.9995,1.9985,1.9987,278000000.0
2008-11-26 16:08:00,1.9987,1.99925,1.9974,1.99895,229400000.0
2008-11-26 16:09:00,1.999,1.999,1.9978,1.9979,120000000.0
2008-11-26 16:10:00,1.998,1.9984,1.9979,1.99805,97200000.0
2008-11-26 16:11:00,1.998,1.9987,1.9973,1.9979,179800000.0
2008-11-26 16:12:00,1.99795,1.9981,1.99735,1.9974,141000000.0
2008-11-26 16:13:00,1.9974,1.99755,1.9965,1.9973,121400000.0
2008-11-26 16:14:00,1.9973,1.9983,1.9973,1.998,73600000.0
2008-11-26 16:15:00,1.9979,1.99815,1.9977,1.9981,196200000.0
2008-11-26 16:16:00,1.9981,1.99905,1.9981,1.9982,106400000.0
2008-11-26 16:17:00,1.99825,1.9987,1.9982,1.9987,43600000.0
2008-11-26 16:18:00,1.99865,1.99865,1.9969,1.9974,191000000.0
2008-11-26 16:19:00,1.9974,1.9987,1.99645,1.99815,261800000.0
2008-11-26 16:20:00,1.9982,1.9986,1.997,1.997,188400000.0
2008-11-26 16:21:00,1.997,1.99815,1.9963,1.9975,136600000.0
2008-11-26 16:22:00,1.99745,1.9986,1.9968,1.9986,217600000.0
2008-11-26 16:23:00,1.9986,2.00085,1.9982,2.0007,294200000.0
2008-11-26 16:24:00,2.00065,2.0015,1.99785,1.999,292400000.0
2008-11-26 16:25:00,1.999,2.00135,1.9988,2.0007,181600000.0
2008-11-26 16:26:00,2.0007,2.00145,2.00065,2.001,124600000.0
2008-11-26 16:27:00,2.00095,2.00115,1.9988,1.9989,243200000.0
2008-11-26 16:28:00,1.9989,1.9993,1.9976,1.99795,159400000.0
2008-11-26 16:29:00,1.99795,1.998,1.99745,1.99755,78000000.0
2008-11-26 16:30:00,1.99755,1.9982,1.99755,1.9979,101600000.0
2008-11-26 16:31:00,1.99795,1.9987,1.9969,1.9978,229600000.0
2008-11-26 16:32:00,1.9979,1.9993,1.9979,1.99915,158400000.0
2008-11-26 16:33:00,1.9993,1.9993,1.99675,1.9979,199800000.0
2008-11-26 16:34:00,1.9979,1.99915,1.9978,1.99915,157400000.0
2008-11-26 16:35:00,1.9991,1.9997,1.99685,1.99815,206400000.0
2008-11-26 16:36:00,1.99815,1.9995,1.9979,1.9979,238000000.0
2008-11-26 16:37:00,1.99785,2.00025,1.99785,2.00025,226200000.0
2008-11-26 16:38:00,2.0002,2.0002,1.99715,1.998,417000000.0
2008-11-26 16:39:00,1.9979,1.9988,1.997,1.9983,153200000.0
2008-11-26 16:40:00,1.9983,1.9997,1.99805,1.9988,176200000.0
2008-11-26 16:41:00,1.99875,1.9991,1.99745,1.99765,230800000.0
2008-11-26 16:42:00,1.9977,1.9992,1.9977,1.99865,291400000.0
2008-11-26 16:43:00,1.99875,2.00175,1.9986,2.0008,273200000.0
2008-11-26 16:44:00,2.00075,2.0013,1.998,2.00025,323000000.0
2008-11-26 16:45:00,2.0004,2.00065,1.9993,2.00055,252000000.0
2008-11-26 16:46:00,2.00055,2.00095,1.99975,2.0002,217000000.0
2008-11-26 16:47:00,2.0002,2.00075,1.9994,1.9995,329800002.0
2008-11-26 16:48:00,1.9993,1.9993,1.99765,1.99825,184200000.0
2008-11-26 16:49:00,1.99825,2.0005,1.9973,1.99765,194000000.0
2008-11-26 16:50:00,1.9976,1.99765,1.997,1.99765,251600000.0
2008-11-26 16:51:00,1.9976,2.00005,1.99755,1.99925,170000000.0
2008-11-26 16:52:00,1.99915,1.99915,1.9968,1.99705,284000000.0
2008-11-26 16:53:00,1.99705,1.99725,1.9952,1.99535,365200000.0
2008-11-26 16:54:00,1.99555,1.9966,1.99555,1.9961,187200000.0
2008-11-26 16:55:00,1.9961,1.9968,1.99545,1.99555,160300000.0
2008-11-26 16:56:00,1.9956,1.99855,1.9953,1.99785,148400000.0
2008-11-26 16:57:00,1.9977,2.0007,1.9977,2.0003,202600000.0
2008-11-26 16:58:00,2.0004,2.0017,2.0002,2.0017,230800000.0
2008-11-26 16:59:00,2.0017,2.00305,2.00105,2.0019,347200000.0
2008-11-26 17:00:00,2.0019,2.0027,2.0015,2.0017,251000000.0
2008-11-26 17:01:00,2.0017,2.00285,2.00155,2.00225,152200000.0
2008-11-26 17:02:00,2.00205,2.00205,2.0018,2.0018,156400000.0
2008-11-26 17:03:00,2.0018,2.0018,1.99925,2.001,201900000.0
2008-11-26 17:04:00,2.001,2.001,1.9992,1.9993,205800000.0
2008-11-26 17:05:00,1.9992,1.99945,1.99805,1.99815,166200000.0
2008-11-26 17:06:00,1.99805,1.99905,1.9976,1.9976,161600000.0
2008-11-26 17:07:00,1.9976,1.99835,1.9964,1.9968,126800000.0
2008-11-26 17:08:00,1.9969,1.9973,1.99475,1.99555,149800000.0
2008-11-26 17:09:00,1.9955,1.9991,1.9954,1.9989,176000000.0
2008-11-26 17:10:00,1.999,1.9992,1.9981,1.9991,184000000.0
2008-11-26 17:11:00,1.999,1.9995,1.99705,1.9989,207800000.0
2008-11-26 17:12:00,1.9985,1.9999,1.9974,1.9977,182000000.0
2008-11-26 17:13:00,1.9978,1.9986,1.99585,1.99625,170000000.0
2008-11-26 17:14:00,1.99635,1.99845,1.99635,1.99845,139000000.0
2008-11-26 17:15:00,1.99845,1.99915,1.99845,1.9987,354200000.0
2008-11-26 17:16:00,1.9987,1.9991,1.99735,1.99785,161000000.0
2008-11-26 17:17:00,1.99725,1.9978,1.9945,1.9954,319400000.0
2008-11-26 17:18:00,1.9954,1.9971,1.9943,1.99565,204400000.0
2008-11-26 17:19:00,1.99565,1.99745,1.99565,1.99685,177600000.0
2008-11-26 17:20:00,1.99685,1.9977,1.9956,1.9963,183600000.0
2008-11-26 17:21:00,1.99645,1.9973,1.99585,1.99625,182800000.0
2008-11-26 17:22:00,1.9963,2.00065,1.99605,1.9995,201200000.0
2008-11-26 17:23:00,1.9996,1.9999,1.99795,1.99795,245600000.0
2008-11-26 17:24:00,1.99805,1.9982,1.99605,1.9971,418400000.0
2008-11-26 17:25:00,1.99725,1.99815,1.99695,1.99775,626800005.0
2008-11-26 17:26:00,1.99755,1.99795,1.9949,1.99515,249600000.0
2008-11-26 17:27:00,1.9952,1.9962,1.99445,1.9957,195400000.0
2008-11-26 17:28:00,1.99565,1.9971,1.9955,1.99665,156200000.0
2008-11-26 17:29:00,1.99655,1.99685,1.9961,1.9961,153200000.0
2008-11-26 17:30:00,1.9961,1.99675,1.99565,1.99585,150200000.0
2008-11-26 17:31:00,1.99585,1.9973,1.99575,1.99695,130400000.0
2008-11-26 17:32:00,1.997,1.9972,1.9969,1.9969,114400000.0
2008-11-26 17:33:00,1.9969,1.9969,1.9949,1.99565,142000000.0
2008-11-26 17:34:00,1.9957,1.9957,1.9946,1.99475,128200000.0
2008-11-26 17:35:00,1.99475,1.99775,1.9945,1.99635,239200000.0
2008-11-26 17:36:00,1.99675,1.9976,1.9959,1.9966,214400000.0
2008-11-26 17:37:00,1.997,1.9976,1.99275,1.9944,292000000.0
2008-11-26 17:38:00,1.99435,1.99525,1.9935,1.99475,167200000.0
2008-11-26 17:39:00,1.99485,1.99595,1.9945,1.9954,194400000.0
2008-11-26 17:40:00,1.99605,1.9968,1.9951,1.9968,229800000.0
2008-11-26 17:41:00,1.99675,1.997,1.9953,1.9969,235000000.0
2008-11-26 17:42:00,1.99685,1.9982,1.99645,1.99675,221400000.0
2008-11-26 17:43:00,1.9967,1.9979,1.9958,1.9958,279400000.0
2008-11-26 17:44:00,1.99575,1.9968,1.9953,1.9958,272600000.0
2008-11-26 17:45:00,1.99595,1.9961,1.9942,1.9942,334600000.0
2008-11-26 17:46:00,1.9941,1.99445,1.99375,1.99435,243800000.0
2008-11-26 17:47:00,1.99445,1.9947,1.99355,1.9942,289600000.0
2008-11-26 17:48:00,1.99435,1.99615,1.9941,1.99495,270200000.0
2008-11-26 17:49:00,1.99505,1.99585,1.99475,1.9951,292800000.0
2008-11-26 17:50:00,1.9948,1.99625,1.9943,1.9953,240400000.0
2008-11-26 17:51:00,1.99535,1.9966,1.9948,1.9963,200000000.0
2008-11-26 17:52:00,1.9963,1.99655,1.9925,1.9927,132200000.0
2008-11-26 17:53:00,1.9926,1.9945,1.99225,1.994,176800000.0
2008-11-26 17:54:00,1.994,1.994,1.98975,1.9928,294199999.0
2008-11-26 17:55:00,1.993,1.9935,1.98945,1.98945,178800000.0
2008-11-26 17:56:00,1.98965,1.9921,1.9889,1.99175,230000000.0
2008-11-26 17:57:00,1.9917,1.99255,1.9876,1.9876,427000000.0
2008-11-26 17:58:00,1.9874,1.98955,1.98595,1.9888,203400000.0
2008-11-26 17:59:00,1.9891,1.9907,1.9867,1.9878,218200000.0
2008-11-26 18:00:00,1.98785,1.98785,1.98375,1.9859,283000000.0
2008-11-26 18:01:00,1.98605,1.9862,1.98045,1.983,238000000.0
2008-11-26 18:02:00,1.983,1.9847,1.98155,1.9832,240800000.0
2008-11-26 18:03:00,1.9833,1.9843,1.98145,1.9829,213800000.0
2008-11-26 18:04:00,1.9828,1.98385,1.98245,1.98245,178600000.0
2008-11-26 18:05:00,1.98255,1.98405,1.98175,1.9826,209600000.0
2008-11-26 18:06:00,1.9826,1.98415,1.9816,1.98185,219800000.0
2008-11-26 18:07:00,1.98205,1.9837,1.9813,1.9827,169200000.0
2008-11-26 18:08:00,1.9827,1.9845,1.9827,1.9834,155800000.0
2008-11-26 18:09:00,1.9834,1.98415,1.9819,1.98285,193600000.0
2008-11-26 18:10:00,1.98255,1.98315,1.98125,1.9814,205000000.0
2008-11-26 18:11:00,1.98145,1.98225,1.98045,1.98165,185800000.0
2008-11-26 18:12:00,1.9817,1.98185,1.9799,1.9809,254400000.0
2008-11-26 18:13:00,1.98095,1.98225,1.98095,1.98155,190800000.0
2008-11-26 18:14:00,1.98155,1.98235,1.9796,1.9796,135600000.0
2008-11-26 18:15:00,1.9796,1.9807,1.9784,1.9792,175000000.0
2008-11-26 18:16:00,1.9792,1.9794,1.9791,1.97915,81600000.0
2008-11-26 18:17:00,1.9791,1.97955,1.9779,1.97865,232000000.0
2008-11-26 18:18:00,1.9788,1.9795,1.9785,1.9791,119400000.0
2008-11-26 18:19:00,1.97905,1.97955,1.9776,1.9778,167200000.0
2008-11-26 18:20:00,1.9778,1.97855,1.976,1.9773,218200000.0
2008-11-26 18:21:00,1.97725,1.9786,1.97705,1.9784,237400000.0
2008-11-26 18:22:00,1.97865,1.97865,1.97655,1.97795,181800000.0
2008-11-26 18:23:00,1.97795,1.9791,1.97645,1.97735,271000000.0
2008-11-26 18:24:00,1.97725,1.9783,1.97525,1.9783,226600000.0
2008-11-26 18:25:00,1.97845,1.98065,1.9777,1.98015,236600000.0
2008-11-26 18:26:00,1.98015,1.9814,1.98015,1.98125,227200000.0
2008-11-26 18:27:00,1.98125,1.98225,1.9809,1.982,216600000.0
2008-11-26 18:28:00,1.982,1.98415,1.982,1.98415,233600000.0
2008-11-26 18:29:00,1.9839,1.9843,1.983,1.98395,189800000.0
2008-11-26 18:30:00,1.98395,1.98415,1.98085,1.98095,203000000.0
2008-11-26 18:31:00,1.98095,1.982,1.9809,1.9813,185400000.0
2008-11-26 18:32:00,1.98125,1.98335,1.9812,1.98175,142200000.0
2008-11-26 18:33:00,1.9817,1.9826,1.9804,1.9807,174400000.0
2008-11-26 18:34:00,1.98065,1.9857,1.98035,1.9841,207400000.0
2008-11-26 18:35:00,1.98405,1.9855,1.98285,1.98295,266200000.0
2008-11-26 18:36:00,1.9829,1.9853,1.9829,1.985,188000000.0
2008-11-26 18:37:00,1.98505,1.98505,1.9824,1.9837,227800000.0
2008-11-26 18:38:00,1.98355,1.98385,1.982,1.9836,205400000.0
2008-11-26 18:39:00,1.9835,1.9836,1.9819,1.98215,221200000.0
2008-11-26 18:40:00,1.98215,1.9831,1.97985,1.9806,292200000.0
2008-11-26 18:41:00,1.9806,1.98125,1.97965,1.98065,217800000.0
2008-11-26 18:42:00,1.9807,1.9825,1.9807,1.98105,134000000.0
2008-11-26 18:43:00,1.981,1.98165,1.98055,1.9808,93000000.0
2008-11-26 18:44:00,1.9808,1.98165,1.9808,1.98125,109800000.0
2008-11-26 18:45:00,1.98115,1.98155,1.98085,1.98145,157800000.0
2008-11-26 18:46:00,1.9815,1.9828,1.9812,1.9828,61200000.0
2008-11-26 18:47:00,1.9827,1.9835,1.9822,1.98335,82800000.0
2008-11-26 18:48:00,1.9833,1.9833,1.9823,1.9827,255600000.0
2008-11-26 18:49:00,1.9828,1.9829,1.9796,1.98,225000000.0
2008-11-26 18:50:00,1.9799,1.98145,1.9792,1.9814,163600000.0
2008-11-26 18:51:00,1.9813,1.98145,1.9798,1.97995,152200000.0
2008-11-26 18:52:00,1.98005,1.98035,1.97805,1.97965,145200000.0
2008-11-26 18:53:00,1.9797,1.9804,1.9791,1.9796,72000000.0
2008-11-26 18:54:00,1.9795,1.98005,1.9778,1.98005,124200000.0
2008-11-26 18:55:00,1.97985,1.98115,1.9798,1.9806,123400000.0
2008-11-26 18:56:00,1.9805,1.9812,1.97925,1.9808,130200000.0
2008-11-26 18:57:00,1.98085,1.98175,1.9801,1.9815,109400000.0
2008-11-26 18:58:00,1.98135,1.98175,1.9811,1.9811,149800000.0
2008-11-26 18:59:00,1.9811,1.98315,1.98,1.9828,164600000.0
2008-11-26 19:00:00,1.9827,1.98275,1.9801,1.9808,173600000.0
2008-11-26 19:01:00,1.98075,1.98135,1.98,1.9808,70200000.0
2008-11-26 19:02:00,1.98075,1.98105,1.97955,1.9807,113600000.0
2008-11-26 19:03:00,1.9806,1.983,1.9806,1.9825,149200000.0
2008-11-26 19:04:00,1.98235,1.98355,1.9815,1.98205,179200000.0
2008-11-26 19:05:00,1.98185,1.98215,1.97965,1.98075,164200000.0
2008-11-26 19:06:00,1.98065,1.98145,1.98055,1.9812,87800000.0
2008-11-26 19:07:00,1.9812,1.9812,1.9798,1.9799,281200000.0
2008-11-26 19:08:00,1.9798,1.98055,1.9797,1.9801,383400000.0
2008-11-26 19:09:00,1.9801,1.9805,1.97855,1.97945,207200000.0
2008-11-26 19:10:00,1.97955,1.9796,1.97855,1.97855,97600000.0
2008-11-26 19:11:00,1.97835,1.97985,1.97815,1.9794,70800000.0
2008-11-26 19:12:00,1.97945,1.98095,1.97945,1.98,178600000.0
2008-11-26 19:13:00,1.98,1.9804,1.9792,1.9797,170800000.0
2008-11-26 19:14:00,1.9798,1.98135,1.9793,1.98135,59400000.0
2008-11-26 19:15:00,1.9813,1.98145,1.9794,1.9794,199400000.0
2008-11-26 19:16:00,1.97945,1.97965,1.97885,1.97945,172000000.0
2008-11-26 19:17:00,1.9794,1.97945,1.97775,1.9782,167400000.0
2008-11-26 19:18:00,1.9782,1.9782,1.9781,1.9782,88000000.0
2008-11-26 19:19:00,1.9782,1.97875,1.97695,1.9787,58200000.0
2008-11-26 19:20:00,1.97865,1.9787,1.97555,1.97615,113200000.0
2008-11-26 19:21:00,1.97615,1.97655,1.97425,1.9753,208400000.0
2008-11-26 19:22:00,1.9754,1.97705,1.9744,1.97495,277800000.0
2008-11-26 19:23:00,1.97495,1.97545,1.9706,1.97105,152000000.0
2008-11-26 19:24:00,1.9711,1.974,1.9711,1.9735,125600000.0
2008-11-26 19:25:00,1.97295,1.97295,1.9705,1.97085,185400000.0
2008-11-26 19:26:00,1.97095,1.9715,1.9703,1.97085,77400000.0
2008-11-26 19:27:00,1.97085,1.972,1.96895,1.96895,185000000.0
2008-11-26 19:28:00,1.96905,1.9713,1.9687,1.96945,121000000.0
2008-11-26 19:29:00,1.96945,1.9713,1.9692,1.9713,67200000.0
2008-11-26 19:30:00,1.97125,1.9721,1.97075,1.9711,233800000.0
2008-11-26 19:31:00,1.9711,1.97285,1.9711,1.97195,111600000.0
2008-11-26 19:32:00,1.97195,1.9722,1.97125,1.9713,70800000.0
2008-11-26 19:33:00,1.9713,1.9726,1.9711,1.9725,102199999.0
2008-11-26 19:34:00,1.9725,1.9737,1.9725,1.9736,162400000.0
2008-11-26 19:35:00,1.97355,1.9743,1.9729,1.9732,217400000.0
2008-11-26 19:36:00,1.9732,1.9732,1.97165,1.972,70200000.0
2008-11-26 19:37:00,1.9719,1.9726,1.97145,1.9715,85200000.0
2008-11-26 19:38:00,1.97175,1.9722,1.97125,1.9722,108600000.0
2008-11-26 19:39:00,1.9721,1.97285,1.97195,1.9723,64800000.0
2008-11-26 19:40:00,1.9724,1.9729,1.9723,1.9727,89600000.0
2008-11-26 19:41:00,1.9727,1.97335,1.97255,1.9729,76400000.0
2008-11-26 19:42:00,1.97275,1.973,1.9726,1.9727,70000000.0
2008-11-26 19:43:00,1.9727,1.9733,1.9727,1.9731,82800000.0
2008-11-26 19:44:00,1.97305,1.9736,1.9722,1.9734,76400000.0
2008-11-26 19:45:00,1.97325,1.9756,1.97305,1.9754,161000000.0
2008-11-26 19:46:00,1.9754,1.97555,1.97405,1.9742,125000000.0
2008-11-26 19:47:00,1.97415,1.9747,1.97355,1.97365,135600000.0
2008-11-26 19:48:00,1.9738,1.9747,1.97355,1.97355,53400000.0
2008-11-26 19:49:00,1.9736,1.97735,1.9736,1.97715,90200000.0
2008-11-26 19:50:00,1.97705,1.9777,1.97585,1.97585,152400000.0
2008-11-26 19:51:00,1.976,1.9764,1.976,1.9761,144800000.0
2008-11-26 19:52:00,1.9761,1.97625,1.97545,1.9761,84000000.0
2008-11-26 19:53:00,1.9761,1.9761,1.97545,1.9761,105600000.0
2008-11-26 19:54:00,1.97495,1.9757,1.97495,1.9757,31200000.0
2008-11-26 19:55:00,1.9758,1.977,1.9754,1.97685,68000000.0
2008-11-26 19:56:00,1.97615,1.9764,1.976,1.976,34800000.0
2008-11-26 19:57:00,1.9761,1.97625,1.9758,1.9762,43200000.0
2008-11-26 19:58:00,1.9762,1.9768,1.9759,1.9762,68400000.0
2008-11-26 19:59:00,1.97615,1.97615,1.9755,1.9755,70800000.0
2008-11-26 20:00:00,1.97555,1.97595,1.9754,1.97565,79200000.0
2008-11-26 20:01:00,1.9757,1.9759,1.9755,1.9759,34800000.0
2008-11-26 20:02:00,1.97585,1.9763,1.9756,1.9756,49200000.0
2008-11-26 20:03:00,1.97565,1.97565,1.9742,1.9742,75600000.0
2008-11-26 20:04:00,1.9741,1.9752,1.97365,1.9749,111200001.0
2008-11-26 20:05:00,1.97485,1.9751,1.97405,1.97495,45600000.0
2008-11-26 20:06:00,1.9748,1.97585,1.97425,1.9757,124000000.0
2008-11-26 20:07:00,1.97565,1.97565,1.9727,1.9739,146000000.0
2008-11-26 20:08:00,1.974,1.97485,1.974,1.97475,57600000.0
2008-11-26 20:09:00,1.97475,1.97565,1.97385,1.9752,117000000.0
2008-11-26 20:10:00,1.9752,1.97535,1.9736,1.97365,46200000.0
2008-11-26 20:11:00,1.97365,1.9743,1.97355,1.97355,57600000.0
2008-11-26 20:12:00,1.9735,1.9737,1.97275,1.9733,106800000.0
2008-11-26 20:13:00,1.97335,1.9738,1.97295,1.9737,37200000.0
2008-11-26 20:14:00,1.9736,1.97475,1.97355,1.97475,19200000.0
2008-11-26 20:15:00,1.9747,1.97565,1.9746,1.9755,33400000.0
2008-11-26 20:16:00,1.97555,1.9761,1.97555,1.9756,54000000.0
2008-11-26 20:17:00,1.97565,1.9762,1.97565,1.97585,57200000.0
2008-11-26 20:18:00,1.97585,1.97595,1.9756,1.9756,8400000.0
2008-11-26 20:19:00,1.97545,1.9758,1.97545,1.9756,32800000.0
2008-11-26 20:20:00,1.97565,1.97585,1.9756,1.9757,476000006.0
2008-11-26 20:21:00,1.9757,1.9757,1.9753,1.9757,1962400003.0
2008-11-26 20:22:00,1.9757,1.9757,1.9757,1.9757,2000000000.0
2008-11-26 20:23:00,1.9757,1.9757,1.9737,1.9737,911600000.0
2008-11-26 20:24:00,1.97365,1.9784,1.97355,1.97745,104800000.0
2008-11-26 20:25:00,1.97735,1.9774,1.9739,1.9774,100000000.0
2008-11-26 20:26:00,1.9774,1.97895,1.9772,1.97895,42800000.0
2008-11-26 20:27:00,1.9789,1.9795,1.9782,1.9794,39600000.0
2008-11-26 20:28:00,1.97935,1.97955,1.979,1.97915,44400000.0
2008-11-26 20:29:00,1.97895,1.97895,1.97835,1.9784,904400000.0
2008-11-26 20:30:00,1.9784,1.9784,1.9784,1.9784,1037200000.0
2008-11-26 20:31:00,1.9784,1.9786,1.9784,1.9784,764800000.0
2008-11-26 20:32:00,1.9784,1.9787,1.9784,1.9786,172400000.0
2008-11-26 20:33:00,1.97865,1.9787,1.9784,1.9784,558000000.0
2008-11-26 20:34:00,1.9784,1.9784,1.9773,1.9784,1121599998.0
2008-11-26 20:35:00,1.9784,1.9784,1.9782,1.9782,1224000002.0
2008-11-26 20:36:00,1.9782,1.9784,1.97675,1.9784,1252000014.0
2008-11-26 20:37:00,1.9784,1.9784,1.9775,1.9784,1166399980.0
2008-11-26 20:38:00,1.9784,1.9784,1.9754,1.9784,1600999998.0
2008-11-26 20:39:00,1.9784,1.9784,1.97535,1.9764,1566000004.0
2008-11-26 20:40:00,1.9765,1.9767,1.975,1.97545,58800000.0
2008-11-26 20:41:00,1.97505,1.977,1.9743,1.976,82400000.0
2008-11-26 20:42:00,1.9759,1.97655,1.97565,1.97565,38400000.0
2008-11-26 20:43:00,1.9755,1.97695,1.9755,1.97665,49200000.0
2008-11-26 20:44:00,1.97675,1.9777,1.97675,1.97715,43200000.0
2008-11-26 20:45:00,1.9771,1.9786,1.977,1.97825,71600000.0
2008-11-26 20:46:00,1.9783,1.9789,1.9778,1.9786,47600000.0
2008-11-26 20:47:00,1.97845,1.97925,1.9774,1.97785,70400000.0
2008-11-26 20:48:00,1.9778,1.97785,1.9758,1.9772,104400000.0
2008-11-26 20:49:00,1.9772,1.97785,1.9771,1.9772,63200000.0
2008-11-26 20:50:00,1.9772,1.9772,1.97535,1.9756,48400000.0
2008-11-26 20:51:00,1.9757,1.9766,1.9756,1.9763,54400000.0
2008-11-26 20:52:00,1.97635,1.97635,1.9758,1.9758,24600000.0
2008-11-26 20:53:00,1.9758,1.976,1.9758,1.9758,43200000.0
2008-11-26 20:54:00,1.9758,1.9758,1.97425,1.9744,43200000.0
2008-11-26 20:55:00,1.9743,1.9751,1.97425,1.9748,58800000.0
2008-11-26 20:56:00,1.975,1.97605,1.97485,1.9758,28800000.0
2008-11-26 20:57:00,1.97575,1.9771,1.97555,1.9769,29200000.0
2008-11-26 20:58:00,1.977,1.9792,1.977,1.9791,73600000.0
2008-11-26 20:59:00,1.97905,1.97925,1.979,1.979,65200000.0
2008-11-26 21:00:00,1.979,1.979,1.979,1.979,46000000.0
2008-11-26 21:01:00,1.979,1.98145,1.979,1.9799,111200000.0
2008-11-26 21:02:00,1.9805,1.9833,1.9805,1.9818,163800000.0
2008-11-26 21:03:00,1.98215,1.98395,1.9803,1.9821,230400000.0
2008-11-26 21:04:00,1.9821,1.98235,1.982,1.98225,67200000.0
2008-11-26 21:05:00,1.9822,1.98235,1.9818,1.9819,65600000.0
2008-11-26 21:06:00,1.98205,1.98235,1.9813,1.982,75600000.0
2008-11-26 21:07:00,1.98195,1.9824,1.98185,1.98195,45600000.0
2008-11-26 21:08:00,1.9817,1.9818,1.9817,1.9817,84000000.0
2008-11-26 21:09:00,1.9817,1.98205,1.9804,1.98205,38800000.0
2008-11-26 21:10:00,1.9822,1.98355,1.98185,1.98225,75200000.0
2008-11-26 21:11:00,1.9822,1.9826,1.98105,1.98165,76600000.0
2008-11-26 21:12:00,1.98155,1.9818,1.98145,1.98175,40800000.0
2008-11-26 21:13:00,1.9818,1.9819,1.9812,1.98175,21600000.0
2008-11-26 21:14:00,1.98165,1.98205,1.98155,1.98175,28800000.0
2008-11-26 21:15:00,1.98155,1.9821,1.9814,1.98175,45600000.0
2008-11-26 21:16:00,1.9818,1.9821,1.98125,1.9814,60800000.0
2008-11-26 21:17:00,1.9814,1.9814,1.9798,1.98015,72800000.0
2008-11-26 21:18:00,1.9801,1.9801,1.9777,1.9779,74000000.0
2008-11-26 21:19:00,1.978,1.97805,1.9763,1.9775,114400000.0
2008-11-26 21:20:00,1.9777,1.9779,1.97715,1.9778,45600000.0
2008-11-26 21:21:00,1.9778,1.9781,1.97675,1.9771,44400000.0
2008-11-26 21:22:00,1.9773,1.9778,1.97695,1.9772,166400000.0
2008-11-26 21:23:00,1.9772,1.97765,1.97665,1.9768,173200000.0
2008-11-26 21:24:00,1.97695,1.97755,1.97645,1.9773,93200000.0
2008-11-26 21:25:00,1.9773,1.97805,1.97715,1.978,68000000.0
2008-11-26 21:26:00,1.9781,1.9784,1.97795,1.97795,21600000.0
2008-11-26 21:27:00,1.978,1.97835,1.97785,1.97825,40800000.0
2008-11-26 21:28:00,1.9783,1.97855,1.97795,1.9781,38400000.0
2008-11-26 21:29:00,1.97815,1.9784,1.97795,1.97825,50400000.0
2008-11-26 21:30:00,1.97815,1.9783,1.9773,1.97775,69600000.0
2008-11-26 21:31:00,1.9777,1.9777,1.9734,1.9758,198000000.0
2008-11-26 21:32:00,1.9759,1.9761,1.97415,1.9745,78000000.0
2008-11-26 21:33:00,1.975,1.9756,1.97435,1.9745,87200000.0
2008-11-26 21:34:00,1.9745,1.97545,1.9745,1.9745,107600000.0
2008-11-26 21:35:00,1.9745,1.9745,1.9727,1.973,112400000.0
2008-11-26 21:36:00,1.973,1.97375,1.9728,1.97355,74400000.0
2008-11-26 21:37:00,1.97385,1.9744,1.9731,1.9731,72000000.0
2008-11-26 21:38:00,1.973,1.9734,1.97285,1.97285,63800000.0
2008-11-26 21:39:00,1.973,1.9744,1.973,1.9742,38800000.0
2008-11-26 21:40:00,1.97425,1.97485,1.97375,1.97465,52000000.0
2008-11-26 21:41:00,1.97465,1.9752,1.97415,1.97505,74800000.0
2008-11-26 21:42:00,1.9749,1.97545,1.97415,1.97545,64000000.0
2008-11-26 21:43:00,1.97565,1.97565,1.9744,1.9748,38800000.0
2008-11-26 21:44:00,1.9748,1.9752,1.9743,1.97485,88400000.0
2008-11-26 21:45:00,1.9749,1.97585,1.97465,1.97565,34800000.0
2008-11-26 21:46:00,1.9754,1.97575,1.9747,1.9757,84000000.0
2008-11-26 21:47:00,1.97565,1.976,1.97475,1.97505,45600000.0
2008-11-26 21:48:00,1.9749,1.97535,1.97465,1.97485,52800000.0
2008-11-26 21:49:00,1.97475,1.97595,1.97455,1.97555,52400000.0
2008-11-26 21:50:00,1.9756,1.9756,1.9747,1.97485,46800000.0
2008-11-26 21:51:00,1.975,1.9754,1.9744,1.9754,60800000.0
2008-11-26 21:52:00,1.9753,1.9755,1.97455,1.9753,65600000.0
2008-11-26 21:53:00,1.9753,1.9755,1.97505,1.9753,67200000.0
2008-11-26 21:54:00,1.9753,1.97565,1.9751,1.97545,56400000.0
2008-11-26 21:55:00,1.9754,1.9754,1.9744,1.9746,273600004.0
2008-11-26 21:56:00,1.9746,1.97485,1.9742,1.9742,74800000.0
2008-11-26 21:57:00,1.9742,1.97545,1.9742,1.9752,94400000.0
2008-11-26 21:58:00,1.97525,1.97665,1.9748,1.975,155200000.0
2008-11-26 21:59:00,1.97495,1.97495,1.9743,1.9746,172800000.0
2008-11-26 22:00:00,1.9746,1.97465,1.97295,1.9738,193000000.0
2008-11-26 22:01:00,1.9738,1.97465,1.97335,1.97405,73800000.0
2008-11-26 22:02:00,1.97415,1.9743,1.9736,1.9737,60400000.0
2008-11-26 22:03:00,1.9737,1.9749,1.9737,1.9748,90400000.0
2008-11-26 22:04:00,1.9748,1.97505,1.9747,1.9748,76800000.0
2008-11-26 22:05:00,1.9748,1.9748,1.9748,1.9748,24000000.0
2008-11-26 22:06:00,1.9748,1.9748,1.9732,1.97365,37600000.0
2008-11-26 22:07:00,1.9737,1.9738,1.9732,1.9733,48800000.0
2008-11-26 22:08:00,1.97335,1.9744,1.97335,1.9737,111200000.0
2008-11-26 22:09:00,1.9737,1.9737,1.9737,1.9737,57600000.0
2008-11-26 22:10:00,1.9737,1.9737,1.9737,1.9737,54400000.0
2008-11-26 22:11:00,1.9737,1.9737,1.9737,1.9737,73600000.0
2008-11-26 22:12:00,1.9737,1.9755,1.9737,1.9755,61200000.0
2008-11-26 22:13:00,1.9757,1.97615,1.9752,1.9756,125400000.0
2008-11-26 22:14:00,1.97565,1.9763,1.97545,1.97585,126400000.0
2008-11-26 22:15:00,1.97575,1.9758,1.97515,1.9753,106800000.0
2008-11-26 22:16:00,1.9753,1.97555,1.9752,1.9752,57200000.0
2008-11-26 22:17:00,1.9753,1.9753,1.97265,1.9728,108000000.0
2008-11-26 22:18:00,1.9728,1.97345,1.9726,1.9728,49200000.0
2008-11-26 22:19:00,1.9728,1.9728,1.9728,1.9728,28800000.0
2008-11-26 22:20:00,1.9728,1.9728,1.9715,1.97155,97000000.0
2008-11-26 22:21:00,1.97155,1.9726,1.97075,1.97115,227800000.0
2008-11-26 22:22:00,1.9714,1.97155,1.9708,1.97115,73200000.0
2008-11-26 22:23:00,1.97125,1.97125,1.97055,1.9707,73600000.0
2008-11-26 22:24:00,1.97125,1.9714,1.97,1.9705,70000000.0
2008-11-26 22:25:00,1.97075,1.97085,1.97065,1.97075,43000000.0
2008-11-26 22:26:00,1.9707,1.97095,1.9705,1.9708,56800000.0
2008-11-26 22:27:00,1.97125,1.972,1.97125,1.9717,57600000.0
2008-11-26 22:28:00,1.9717,1.9717,1.9701,1.9704,193400000.0
2008-11-26 22:29:00,1.97065,1.97115,1.97065,1.97115,9800000.0
2008-11-26 22:30:00,1.9711,1.97195,1.96995,1.9708,102400000.0
2008-11-26 22:31:00,1.97105,1.97245,1.9705,1.9718,130600000.0
2008-11-26 22:32:00,1.97165,1.97305,1.97155,1.97305,74600000.0
2008-11-26 22:33:00,1.973,1.97345,1.9729,1.97315,48600000.0
2008-11-26 22:34:00,1.9728,1.9731,1.9728,1.9729,114200000.0
2008-11-26 22:35:00,1.9729,1.973,1.9729,1.9729,25400000.0
2008-11-26 22:36:00,1.9729,1.9732,1.9729,1.9729,13400000.0
2008-11-26 22:37:00,1.9729,1.9729,1.9724,1.9725,94800000.0
2008-11-26 22:38:00,1.9725,1.9725,1.9709,1.97135,118200000.0
2008-11-26 22:39:00,1.97135,1.97175,1.971,1.9717,176000000.0
2008-11-26 22:40:00,1.9716,1.9717,1.9712,1.97125,45200000.0
2008-11-26 22:41:00,1.9712,1.9718,1.9712,1.9718,44400000.0
2008-11-26 22:42:00,1.9719,1.9719,1.9716,1.97175,26600000.0
2008-11-26 22:43:00,1.9717,1.97225,1.97155,1.97195,143000000.0
2008-11-26 22:44:00,1.97195,1.97275,1.97125,1.97125,161200000.0
2008-11-26 22:45:00,1.97115,1.97155,1.97035,1.9713,355200000.0
2008-11-26 22:46:00,1.9713,1.9719,1.9713,1.9718,101800000.0
2008-11-26 22:47:00,1.97185,1.9719,1.97155,1.97175,52000000.0
2008-11-26 22:48:00,1.9717,1.97195,1.9715,1.9718,132400000.0
2008-11-26 22:49:00,1.9716,1.9731,1.9716,1.9729,200200000.0
2008-11-26 22:50:00,1.973,1.9734,1.973,1.97305,14400000.0
2008-11-26 22:51:00,1.97305,1.9748,1.97305,1.9741,124600000.0
2008-11-26 22:52:00,1.974,1.9745,1.9738,1.9738,111000000.0
2008-11-26 22:53:00,1.9739,1.974,1.97365,1.9737,103600000.0
2008-11-26 22:54:00,1.9737,1.974,1.9737,1.97375,36000000.0
2008-11-26 22:55:00,1.97385,1.97425,1.9737,1.97405,79200000.0
2008-11-26 22:56:00,1.97405,1.9746,1.97405,1.9744,123600000.0
2008-11-26 22:57:00,1.9744,1.9745,1.97405,1.9744,50200000.0
2008-11-26 22:58:00,1.9744,1.9744,1.97285,1.97285,54200000.0
2008-11-26 22:59:00,1.973,1.9741,1.97295,1.973,174800000.0
2008-11-26 23:00:00,1.9731,1.9733,1.97285,1.97315,10800000.0
2008-11-26 23:01:00,1.9733,1.9736,1.9733,1.9736,8000000.0
2008-11-26 23:02:00,1.9736,1.974,1.9731,1.9731,73000000.0
2008-11-26 23:03:00,1.973,1.973,1.97235,1.97235,169600000.0
2008-11-26 23:04:00,1.9723,1.9728,1.972,1.972,353200000.0
2008-11-26 23:05:00,1.97185,1.972,1.9714,1.9719,85000000.0
2008-11-26 23:06:00,1.9719,1.9721,1.97125,1.9715,157600000.0
2008-11-26 23:07:00,1.9714,1.97175,1.9714,1.9717,260400000.0
2008-11-26 23:08:00,1.97165,1.9718,1.9715,1.9715,120800000.0
2008-11-26 23:09:00,1.97145,1.9718,1.9713,1.9713,136799997.0
2008-11-26 23:10:00,1.9713,1.97135,1.9713,1.97135,1530399972.0
2008-11-26 23:11:00,1.9714,1.9716,1.9713,1.9713,1385199960.0
2008-11-26 23:12:00,1.9713,1.9713,1.9713,1.9713,537599976.0
2008-11-26 23:13:00,1.9713,1.9716,1.97115,1.97135,448600000.0
2008-11-26 23:14:00,1.97145,1.9716,1.97065,1.9712,162800000.0
2008-11-26 23:15:00,1.9712,1.9719,1.97115,1.9717,34800000.0
2008-11-26 23:16:00,1.9715,1.9716,1.9707,1.9708,106000000.0
2008-11-26 23:17:00,1.97075,1.9708,1.9702,1.97025,161800000.0
2008-11-26 23:18:00,1.9702,1.9702,1.9701,1.9701,38400000.0
2008-11-26 23:19:00,1.9701,1.9705,1.9701,1.9701,72400000.0
2008-11-26 23:20:00,1.9701,1.97055,1.9699,1.97,70800000.0
2008-11-26 23:21:00,1.9701,1.9705,1.96975,1.9698,83000000.0
2008-11-26 23:22:00,1.9698,1.9698,1.9698,1.9698,30400000.0
2008-11-26 23:23:00,1.9698,1.9698,1.9698,1.9698,22400000.0
2008-11-26 23:24:00,1.9698,1.9698,1.96825,1.9684,40600000.0
2008-11-26 23:25:00,1.9684,1.9684,1.9684,1.9684,27600000.0
2008-11-26 23:26:00,1.9684,1.9684,1.9684,1.9684,15600000.0
2008-11-26 23:27:00,1.9684,1.9684,1.9684,1.9684,6000000.0
2008-11-26 23:28:00,1.9684,1.9684,1.9684,1.9684,20400000.0
2008-11-26 23:29:00,1.9684,1.96855,1.9684,1.9684,104800000.0
2008-11-26 23:30:00,1.9684,1.9687,1.96825,1.9685,14800000.0
2008-11-26 23:31:00,1.9687,1.9687,1.96835,1.96835,67600000.0
2008-11-26 23:32:00,1.96835,1.96845,1.96825,1.9683,86000000.0
2008-11-26 23:33:00,1.96845,1.96865,1.9681,1.9683,72800000.0
2008-11-26 23:34:00,1.96835,1.96925,1.96835,1.96925,33400000.0
2008-11-26 23:35:00,1.96945,1.9696,1.96945,1.9695,39400000.0
2008-11-26 23:36:00,1.96955,1.96955,1.96925,1.96925,24200000.0
2008-11-26 23:37:00,1.9691,1.96925,1.96885,1.969,50400000.0
2008-11-26 23:38:00,1.9691,1.9691,1.96875,1.96895,17600000.0
2008-11-26 23:39:00,1.96915,1.9699,1.9691,1.9699,30800000.0
2008-11-26 23:40:00,1.97035,1.9707,1.96955,1.96975,109200000.0
2008-11-26 23:41:00,1.96995,1.9716,1.96995,1.9716,114800000.0
2008-11-26 23:42:00,1.9716,1.9727,1.9716,1.97235,43400000.0
2008-11-26 23:43:00,1.9726,1.9727,1.9723,1.9726,59400000.0
2008-11-26 23:44:00,1.97245,1.97475,1.9723,1.97475,203200000.0
2008-11-26 23:45:00,1.97395,1.97615,1.9735,1.9744,92200000.0
2008-11-26 23:46:00,1.9744,1.9744,1.9744,1.9744,46400000.0
2008-11-26 23:47:00,1.9744,1.9744,1.9744,1.9744,6400000.0
2008-11-26 23:48:00,1.9804,1.9831,1.9801,1.9817,27000000.0
2008-11-26 23:49:00,1.97455,1.97505,1.9744,1.9745,27000000.0
2008-11-26 23:50:00,1.9747,1.97655,1.9747,1.97655,38800000.0
2008-11-26 23:51:00,1.9765,1.9765,1.9754,1.9755,117600000.0
2008-11-26 23:52:00,1.9755,1.9756,1.97545,1.9756,43000000.0
2008-11-26 23:53:00,1.9756,1.9756,1.9756,1.9756,6000000.0
2008-11-26 23:54:00,1.9756,1.9756,1.97375,1.9739,18800000.0
2008-11-26 23:55:00,1.97405,1.97405,1.97395,1.97395,10800000.0
2008-11-26 23:56:00,1.97395,1.97405,1.9737,1.97405,48400000.0
2008-11-26 23:57:00,1.97435,1.97445,1.9742,1.9742,35800000.0
2008-11-26 23:58:00,1.9742,1.9742,1.9742,1.9742,81600000.0
2008-11-26 23:59:00,1.97505,1.9753,1.9744,1.9744,14200000.0
2008-11-27 00:00:00,1.97445,1.97445,1.97425,1.97425,8000000.0
2008-11-27 00:01:00,1.9827,1.9839,1.9822,1.9822,18800000.0
2008-11-27 00:02:00,1.9825,1.9827,1.9821,1.9823,18800000.0
2008-11-27 00:03:00,1.97415,1.9747,1.9739,1.9743,18800000.0
2008-11-27 00:04:00,1.97415,1.97685,1.97415,1.97525,25800000.0
2008-11-27 00:05:00,1.9754,1.9754,1.9744,1.97445,6000000.0
2008-11-27 00:06:00,1.9744,1.9744,1.97425,1.97425,6000000.0
2008-11-27 00:07:00,1.97415,1.9746,1.97375,1.9746,21800000.0
2008-11-27 00:08:00,1.97415,1.9745,1.97325,1.97325,8800000.0
2008-11-27 00:09:00,1.9731,1.97425,1.9731,1.97425,2800000.0
2008-11-27 00:10:00,1.974,1.9752,1.97365,1.9752,16000000.0
2008-11-27 00:11:00,1.9753,1.9763,1.97525,1.9763,31800000.0
2008-11-27 00:12:00,1.9763,1.9763,1.9763,1.9763,21000000.0
2008-11-27 00:13:00,1.9763,1.9763,1.9763,1.9763,5000000.0
2008-11-27 00:14:00,1.9763,1.9763,1.9763,1.9763,4000000.0
2008-11-27 00:15:00,1.9772,1.9772,1.9765,1.9765,6400000.0
2008-11-27 00:16:00,1.9763,1.9764,1.9763,1.97635,3600000.0
2008-11-27 00:17:00,1.9765,1.97655,1.97645,1.97655,3800000.0
2008-11-27 00:18:00,1.97645,1.9768,1.97645,1.9768,4000000.0
2008-11-27 00:19:00,1.9766,1.97665,1.9766,1.97665,2400000.0
2008-11-27 00:20:00,1.9768,1.97695,1.9768,1.9769,10400000.0
2008-11-27 00:21:00,1.9838,1.9838,1.9823,1.9823,2400000.0
2008-11-27 00:22:00,1.9769,1.9769,1.9769,1.9769,2400000.0
2008-11-27 00:23:00,1.9769,1.9769,1.9769,1.9769,7200000.0
2008-11-27 00:24:00,1.9769,1.9769,1.9769,1.9769,2400000.0
2008-11-27 00:25:00,1.9769,1.9769,1.9769,1.9769,2400000.0
2008-11-27 00:26:00,1.9769,1.9769,1.9769,1.9769,4800000.0
2008-11-27 00:27:00,1.9769,1.9769,1.9755,1.97575,14400000.0
2008-11-27 00:28:00,1.9757,1.9757,1.9757,1.9757,20600000.0
2008-11-27 00:29:00,1.9757,1.9757,1.9757,1.9757,14400000.0
2008-11-27 00:30:00,1.97545,1.9756,1.97545,1.9756,5200000.0
2008-11-27 00:31:00,1.97575,1.97575,1.97575,1.97575,2600000.0
2008-11-27 00:32:00,1.979,1.9793,1.9787,1.9793,1400000.0
2008-11-27 00:33:00,1.97575,1.97575,1.97575,1.97575,1400000.0
2008-11-27 00:34:00,1.9759,1.9765,1.9758,1.9765,11200000.0
2008-11-27 00:35:00,1.97665,1.97665,1.97665,1.97665,1400000.0
2008-11-27 00:36:00,1.9762,1.9769,1.9762,1.9769,7400000.0
2008-11-27 00:37:00,1.9767,1.97675,1.9765,1.9765,12200000.0
2008-11-27 00:38:00,1.9765,1.97695,1.9765,1.97695,33400000.0
2008-11-27 00:39:00,1.9771,1.9771,1.97665,1.9769,14200000.0
2008-11-27 00:40:00,1.9769,1.9782,1.9769,1.9782,32200000.0
2008-11-27 00:41:00,1.9781,1.97865,1.9779,1.9785,47800000.0
2008-11-27 00:42:00,1.9785,1.9785,1.9782,1.9784,6000000.0
2008-11-27 00:43:00,1.9784,1.97945,1.9782,1.97945,16200000.0
2008-11-27 00:44:00,1.97935,1.98175,1.97865,1.98105,82200000.0
2008-11-27 00:45:00,1.9811,1.98115,1.981,1.981,29000000.0
2008-11-27 00:46:00,1.981,1.981,1.9801,1.9806,9400000.0
2008-11-27 00:47:00,1.98045,1.98045,1.9803,1.9803,68000000.0
2008-11-27 00:48:00,1.9803,1.9824,1.9803,1.98115,46300000.0
2008-11-27 00:49:00,1.98115,1.98185,1.98115,1.98185,12400000.0
2008-11-27 00:50:00,1.98185,1.98205,1.98185,1.98205,4800000.0
2008-11-27 00:51:00,1.98205,1.98265,1.98135,1.98185,57400000.0
2008-11-27 00:52:00,1.982,1.98215,1.9819,1.9819,33800000.0
2008-11-27 00:53:00,1.9819,1.9819,1.9819,1.9819,11000000.0
2008-11-27 00:54:00,1.9819,1.98205,1.9819,1.98205,42200000.0
2008-11-27 00:55:00,1.98195,1.98275,1.9819,1.98275,77000000.0
2008-11-27 00:56:00,1.9827,1.9829,1.9827,1.9827,47400000.0
2008-11-27 00:57:00,1.9827,1.9827,1.9827,1.9827,14400000.0
2008-11-27 00:58:00,1.9827,1.9827,1.9827,1.9827,36000000.0
2008-11-27 00:59:00,1.9827,1.9827,1.9827,1.9827,2400000.0
2008-11-27 01:00:00,1.98285,1.983,1.9827,1.9827,13200000.0
2008-11-27 01:01:00,1.983,1.984,1.9822,1.98255,48600000.0
2008-11-27 01:02:00,1.98255,1.9827,1.9822,1.9825,18000000.0
2008-11-27 01:03:00,1.9825,1.98265,1.9825,1.98265,10400000.0
2008-11-27 01:04:00,1.98255,1.98255,1.9825,1.9825,4400000.0
2008-11-27 01:05:00,1.9825,1.9825,1.9825,1.9825,9000000.0
2008-11-27 01:06:00,1.9825,1.9825,1.9825,1.9825,14000000.0
2008-11-27 01:07:00,1.9825,1.9825,1.9825,1.9825,1000000.0
2008-11-27 01:08:00,1.9825,1.9825,1.9825,1.9825,12000000.0
2008-11-27 01:09:00,1.9825,1.9825,1.9825,1.9825,5000000.0
2008-11-27 01:10:00,1.9825,1.9832,1.9825,1.98315,30000000.0
2008-11-27 01:11:00,1.98325,1.9833,1.98315,1.9833,11200000.0
2008-11-27 01:12:00,1.9833,1.9845,1.9833,1.9842,36200000.0
2008-11-27 01:13:00,1.9842,1.98425,1.9842,1.9842,24000000.0
2008-11-27 01:14:00,1.98435,1.9845,1.98385,1.9841,46000000.0
2008-11-27 01:15:00,1.98425,1.98435,1.9842,1.98425,18200000.0
2008-11-27 01:16:00,1.9842,1.9845,1.9842,1.9845,16400000.0
2008-11-27 01:17:00,1.9846,1.9846,1.9846,1.9846,6000000.0
2008-11-27 01:18:00,1.9761,1.9762,1.9757,1.9757,2000000.0
2008-11-27 01:19:00,1.9846,1.9846,1.9846,1.9846,2000000.0
2008-11-27 01:20:00,1.9846,1.9846,1.9846,1.9846,7000000.0
2008-11-27 01:21:00,1.9846,1.9846,1.98295,1.98295,25000000.0
2008-11-27 01:22:00,1.9828,1.9846,1.9828,1.9846,13200000.0
2008-11-27 01:23:00,1.9846,1.9846,1.9846,1.9846,17000000.0
2008-11-27 01:24:00,1.9833,1.9837,1.9833,1.9836,82400000.0
2008-11-27 01:25:00,1.9836,1.98365,1.9836,1.9836,27200000.0
2008-11-27 01:26:00,1.9836,1.9836,1.9816,1.9816,42200000.0
2008-11-27 01:27:00,1.9816,1.9816,1.9816,1.9816,14000000.0
2008-11-27 01:28:00,1.9816,1.9816,1.98085,1.9809,47800000.0
2008-11-27 01:29:00,1.9809,1.9811,1.9809,1.9811,18000000.0
2008-11-27 01:30:00,1.981,1.9812,1.9789,1.9792,51200000.0
2008-11-27 01:31:00,1.9792,1.9794,1.9789,1.9793,45800000.0
2008-11-27 01:32:00,1.9793,1.9793,1.9793,1.9793,17000000.0
2008-11-27 01:33:00,1.9793,1.9793,1.9793,1.9793,11000000.0
2008-11-27 01:34:00,1.9793,1.9793,1.9793,1.9793,3000000.0
2008-11-27 01:35:00,1.97955,1.9803,1.97955,1.98,74000000.0
2008-11-27 01:36:00,1.98,1.98,1.9798,1.9798,8000000.0
2008-11-27 01:37:00,1.9798,1.9798,1.9798,1.9798,3200000.0
2008-11-27 01:38:00,1.9798,1.98005,1.9798,1.9798,30400000.0
2008-11-27 01:39:00,1.9798,1.9798,1.9798,1.9798,19200000.0
2008-11-27 01:40:00,1.9798,1.9798,1.97865,1.9789,43800000.0
2008-11-27 01:41:00,1.97905,1.9792,1.9784,1.9788,91200000.0
2008-11-27 01:42:00,1.9787,1.9788,1.9787,1.97875,4800000.0
2008-11-27 01:43:00,1.9786,1.9792,1.97845,1.9789,26000000.0
2008-11-27 01:44:00,1.9791,1.9791,1.97495,1.9762,119600000.0
2008-11-27 01:45:00,1.9758,1.97695,1.9758,1.9765,31600000.0
2008-11-27 01:46:00,1.9767,1.9767,1.97575,1.9759,79800000.0
2008-11-27 01:47:00,1.9759,1.9759,1.9743,1.97485,53200000.0
2008-11-27 01:48:00,1.9748,1.9748,1.9746,1.9746,23000000.0
2008-11-27 01:49:00,1.97475,1.97595,1.97475,1.9749,70600000.0
2008-11-27 01:50:00,1.97495,1.9758,1.97415,1.97415,83200000.0
2008-11-27 01:51:00,1.97445,1.97515,1.9741,1.9743,111000000.0
2008-11-27 01:52:00,1.9743,1.9751,1.9743,1.97445,43600000.0
2008-11-27 01:53:00,1.97435,1.97435,1.9743,1.9743,13600000.0
2008-11-27 01:54:00,1.9743,1.9757,1.97415,1.9751,119600000.0
2008-11-27 01:55:00,1.97475,1.9757,1.9746,1.9757,227200000.0
2008-11-27 01:56:00,1.97555,1.9756,1.9715,1.97185,324000000.0
2008-11-27 01:57:00,1.9718,1.9722,1.9713,1.9721,193200000.0
2008-11-27 01:58:00,1.9722,1.9726,1.9722,1.9724,142400000.0
2008-11-27 01:59:00,1.9724,1.97245,1.9721,1.9722,52400000.0
2008-11-27 02:00:00,1.9722,1.97245,1.9722,1.9722,31400000.0
2008-11-27 02:01:00,1.9722,1.9724,1.9722,1.9723,11200000.0
2008-11-27 02:02:00,1.97225,1.9729,1.97225,1.9727,28800000.0
2008-11-27 02:03:00,1.9728,1.97285,1.97265,1.97285,12800000.0
2008-11-27 02:04:00,1.9728,1.97325,1.9723,1.97305,66800000.0
2008-11-27 02:05:00,1.973,1.97345,1.9728,1.97315,77000000.0
2008-11-27 02:06:00,1.9732,1.9738,1.9731,1.9736,46400000.0
2008-11-27 02:07:00,1.97375,1.97375,1.9736,1.9736,16600000.0
2008-11-27 02:08:00,1.9736,1.97375,1.9736,1.9736,16800000.0
2008-11-27 02:09:00,1.9736,1.97385,1.9736,1.97385,13400000.0
2008-11-27 02:10:00,1.9737,1.97455,1.9736,1.97425,43800000.0
2008-11-27 02:11:00,1.97435,1.9747,1.97435,1.9744,30400000.0
2008-11-27 02:12:00,1.9744,1.9747,1.97335,1.9739,45200000.0
2008-11-27 02:13:00,1.9739,1.9746,1.9739,1.97435,36000000.0
2008-11-27 02:14:00,1.97435,1.9755,1.9743,1.9755,23000000.0
2008-11-27 02:15:00,1.97505,1.9755,1.975,1.975,33200000.0
2008-11-27 02:16:00,1.975,1.9764,1.975,1.97625,195000000.0
2008-11-27 02:17:00,1.97625,1.97655,1.97585,1.97655,50600000.0
2008-11-27 02:18:00,1.97655,1.97655,1.9759,1.9759,32200000.0
2008-11-27 02:19:00,1.976,1.9762,1.976,1.9762,65000000.0
2008-11-27 02:20:00,1.97625,1.97675,1.976,1.97655,153600000.0
2008-11-27 02:21:00,1.97655,1.9766,1.9765,1.9766,4000000.0
2008-11-27 02:22:00,1.9766,1.97675,1.97565,1.97655,87200000.0
2008-11-27 02:23:00,1.97645,1.97675,1.9762,1.97655,40200000.0
2008-11-27 02:24:00,1.9765,1.977,1.97635,1.9768,36000000.0
2008-11-27 02:25:00,1.9783,1.9788,1.9783,1.9787,44000000.0
2008-11-27 02:26:00,1.9768,1.9774,1.9768,1.9774,44000000.0
2008-11-27 02:27:00,1.97755,1.97755,1.97675,1.97685,45000000.0
2008-11-27 02:28:00,1.97665,1.97665,1.9763,1.9763,11400000.0
2008-11-27 02:29:00,1.9764,1.9776,1.9746,1.97675,58800000.0
2008-11-27 02:30:00,1.97675,1.97675,1.97585,1.976,23600000.0
2008-11-27 02:31:00,1.97605,1.9767,1.9758,1.9767,47400000.0
2008-11-27 02:32:00,1.9768,1.97795,1.9768,1.9777,40600000.0
2008-11-27 02:33:00,1.97765,1.97815,1.9768,1.9774,129100000.0
2008-11-27 02:34:00,1.9775,1.9779,1.97735,1.97785,93600000.0
2008-11-27 02:35:00,1.97785,1.9798,1.97745,1.9789,333000000.0
2008-11-27 02:36:00,1.9789,1.9789,1.9789,1.9789,27600000.0
2008-11-27 02:37:00,1.9789,1.9789,1.9789,1.9789,49600000.0
2008-11-27 02:38:00,1.9789,1.9789,1.9778,1.9781,26800000.0
2008-11-27 02:39:00,1.978,1.9783,1.9779,1.978,62800000.0
2008-11-27 02:40:00,1.978,1.978,1.97595,1.9777,116200000.0
2008-11-27 02:41:00,1.9777,1.9781,1.9776,1.97795,13400000.0
2008-11-27 02:42:00,1.9778,1.978,1.976,1.9773,42200000.0
2008-11-27 02:43:00,1.97735,1.97735,1.9764,1.9772,93800000.0
2008-11-27 02:44:00,1.9771,1.97785,1.9767,1.97745,204000000.0
2008-11-27 02:45:00,1.9773,1.97795,1.9773,1.9778,25800000.0
2008-11-27 02:46:00,1.9778,1.97825,1.9778,1.9781,18200000.0
2008-11-27 02:47:00,1.97815,1.97865,1.978,1.9784,54600000.0
2008-11-27 02:48:00,1.9784,1.97885,1.97815,1.9783,42800000.0
2008-11-27 02:49:00,1.9783,1.9784,1.97685,1.9774,56600000.0
2008-11-27 02:50:00,1.97735,1.9781,1.97725,1.9781,32600000.0
2008-11-27 02:51:00,1.9782,1.9785,1.9782,1.9785,6000000.0
2008-11-27 02:52:00,1.9784,1.97895,1.9782,1.97845,47000000.0
2008-11-27 02:53:00,1.97845,1.9786,1.9782,1.9783,51000000.0
2008-11-27 02:54:00,1.9783,1.9786,1.97655,1.97735,131400000.0
2008-11-27 02:55:00,1.9772,1.97875,1.97595,1.9771,206900000.0
2008-11-27 02:56:00,1.97725,1.9787,1.97725,1.9787,72600000.0
2008-11-27 02:57:00,1.97875,1.97895,1.97835,1.97895,22400000.0
2008-11-27 02:58:00,1.9791,1.97985,1.9789,1.979,103800000.0
2008-11-27 02:59:00,1.979,1.97915,1.979,1.979,40400000.0
2008-11-27 03:00:00,1.97925,1.97955,1.97815,1.9794,367400000.0
2008-11-27 03:01:00,1.9795,1.97995,1.97935,1.97935,84800000.0
2008-11-27 03:02:00,1.9793,1.9799,1.97875,1.97935,39800000.0
2008-11-27 03:03:00,1.9795,1.9798,1.9791,1.9795,33000000.0
2008-11-27 03:04:00,1.97955,1.97975,1.9795,1.97975,7600000.0
2008-11-27 03:05:00,1.9797,1.9799,1.9795,1.9795,25600000.0
2008-11-27 03:06:00,1.9795,1.9795,1.9795,1.9795,11000000.0
2008-11-27 03:07:00,1.9795,1.9795,1.97845,1.9787,29000000.0
2008-11-27 03:08:00,1.9787,1.9793,1.9787,1.9792,44800000.0
2008-11-27 03:09:00,1.9792,1.9794,1.9792,1.97935,28200000.0
2008-11-27 03:10:00,1.9793,1.97965,1.9792,1.9795,81800000.0
2008-11-27 03:11:00,1.9793,1.98025,1.97925,1.98025,55200000.0
2008-11-27 03:12:00,1.9801,1.98045,1.9801,1.9801,24600000.0
2008-11-27 03:13:00,1.9801,1.9801,1.9789,1.9794,48000000.0
2008-11-27 03:14:00,1.97955,1.97985,1.9794,1.9797,11600000.0
2008-11-27 03:15:00,1.9799,1.9803,1.97975,1.98,32400000.0
2008-11-27 03:16:00,1.98,1.98,1.979,1.97935,24600000.0
2008-11-27 03:17:00,1.9792,1.97945,1.9791,1.97935,33200000.0
2008-11-27 03:18:00,1.9792,1.97975,1.9792,1.97945,67200000.0
2008-11-27 03:19:00,1.97925,1.97925,1.9792,1.9792,18400000.0
2008-11-27 03:20:00,1.9792,1.97945,1.9792,1.9793,33600000.0
2008-11-27 03:21:00,1.9793,1.97975,1.9793,1.97975,34600000.0
2008-11-27 03:22:00,1.9796,1.9796,1.9795,1.9795,12600000.0
2008-11-27 03:23:00,1.9795,1.9795,1.97805,1.9782,24600000.0
2008-11-27 03:24:00,1.97825,1.97875,1.97825,1.9786,21400000.0
2008-11-27 03:25:00,1.9786,1.979,1.9786,1.97885,16200000.0
2008-11-27 03:26:00,1.979,1.9792,1.9789,1.979,35600000.0
2008-11-27 03:27:00,1.979,1.979,1.9789,1.979,5600000.0
2008-11-27 03:28:00,1.979,1.979,1.979,1.979,7000000.0
2008-11-27 03:29:00,1.979,1.979,1.979,1.979,7000000.0
2008-11-27 03:30:00,1.979,1.979,1.9772,1.9772,43200000.0
2008-11-27 03:31:00,1.9772,1.9775,1.9772,1.9772,68400000.0
2008-11-27 03:32:00,1.9772,1.9772,1.9772,1.9772,8000000.0
2008-11-27 03:33:00,1.97725,1.9775,1.9772,1.9775,25800000.0
2008-11-27 03:34:00,1.97755,1.9782,1.97755,1.97785,63800000.0
2008-11-27 03:35:00,1.978,1.9786,1.9778,1.97855,38200000.0
2008-11-27 03:36:00,1.97845,1.9788,1.97805,1.9785,58200000.0
2008-11-27 03:37:00,1.9785,1.9785,1.9784,1.9784,7400000.0
2008-11-27 03:38:00,1.97845,1.9787,1.9784,1.9786,24800000.0
2008-11-27 03:39:00,1.9786,1.9786,1.9773,1.9775,58000000.0
2008-11-27 03:40:00,1.9775,1.9779,1.97645,1.9775,64000000.0
2008-11-27 03:41:00,1.97745,1.9778,1.9774,1.97775,45200000.0
2008-11-27 03:42:00,1.97775,1.9793,1.97775,1.97905,124200000.0
2008-11-27 03:43:00,1.9791,1.9795,1.97845,1.9786,52400000.0
2008-11-27 03:44:00,1.97885,1.9795,1.97885,1.9793,24200000.0
2008-11-27 03:45:00,1.97915,1.9801,1.9791,1.9801,91600000.0
2008-11-27 03:46:00,1.9797,1.98025,1.9797,1.9798,30400000.0
2008-11-27 03:47:00,1.9798,1.9798,1.9798,1.9798,4800000.0
2008-11-27 03:48:00,1.9798,1.97995,1.9798,1.97985,47600000.0
2008-11-27 03:49:00,1.9799,1.98045,1.9798,1.9798,148000000.0
2008-11-27 03:50:00,1.97995,1.9813,1.97965,1.9809,166600000.0
2008-11-27 03:51:00,1.9809,1.9813,1.9803,1.9813,130400000.0
2008-11-27 03:52:00,1.98115,1.9812,1.97975,1.98085,46400000.0
2008-11-27 03:53:00,1.98085,1.98125,1.9807,1.9808,95400000.0
2008-11-27 03:54:00,1.98085,1.98105,1.9806,1.9807,61400000.0
2008-11-27 03:55:00,1.9807,1.9807,1.9807,1.9807,5000000.0
2008-11-27 03:56:00,1.9807,1.9807,1.9807,1.9807,3000000.0
2008-11-27 03:57:00,1.9807,1.9807,1.9807,1.9807,1000000.0
2008-11-27 03:58:00,1.9807,1.9809,1.9807,1.9807,18600000.0
2008-11-27 03:59:00,1.9807,1.98085,1.9807,1.9807,21200000.0
2008-11-27 04:00:00,1.9807,1.9807,1.97895,1.9796,34600000.0
2008-11-27 04:01:00,1.9798,1.981,1.9798,1.981,68000000.0
2008-11-27 04:02:00,1.981,1.9814,1.98095,1.98115,91200000.0
2008-11-27 04:03:00,1.9811,1.9811,1.98095,1.9811,17600000.0
2008-11-27 04:04:00,1.9811,1.9814,1.981,1.98125,16000000.0
2008-11-27 04:05:00,1.9811,1.9814,1.9811,1.9814,14000000.0
2008-11-27 04:06:00,1.9815,1.9816,1.98125,1.9814,32000000.0
2008-11-27 04:07:00,1.98135,1.9821,1.98125,1.9821,34600000.0
2008-11-27 04:08:00,1.9821,1.98295,1.98195,1.9826,61000000.0
2008-11-27 04:09:00,1.9826,1.98295,1.9825,1.98265,23000000.0
2008-11-27 04:10:00,1.98265,1.983,1.9826,1.9826,21600000.0
2008-11-27 04:11:00,1.9826,1.9826,1.9826,1.9826,22400000.0
2008-11-27 04:12:00,1.9826,1.9826,1.9826,1.9826,1600000.0
2008-11-27 04:13:00,1.9826,1.9826,1.9826,1.9826,6400000.0
2008-11-27 04:14:00,1.9826,1.9827,1.9826,1.9826,11200000.0
2008-11-27 04:15:00,1.9827,1.9827,1.9825,1.9826,33600000.0
2008-11-27 04:16:00,1.9826,1.983,1.98245,1.9826,30000000.0
2008-11-27 04:17:00,1.9826,1.9826,1.98185,1.9826,47400000.0
2008-11-27 04:18:00,1.9826,1.9826,1.9826,1.9826,9600000.0
2008-11-27 04:19:00,1.9826,1.9828,1.9825,1.9826,15200000.0
2008-11-27 04:20:00,1.9826,1.9826,1.9826,1.9826,17600000.0
2008-11-27 04:21:00,1.9826,1.9826,1.9826,1.9826,1600000.0
2008-11-27 04:22:00,1.9828,1.9828,1.9825,1.9825,16000000.0
2008-11-27 04:23:00,1.9825,1.9825,1.9813,1.98145,33200000.0
2008-11-27 04:24:00,1.9815,1.98175,1.98135,1.98135,32400000.0
2008-11-27 04:25:00,1.9813,1.9817,1.9812,1.98155,51200000.0
2008-11-27 04:26:00,1.9816,1.98185,1.9813,1.9813,70800000.0
2008-11-27 04:27:00,1.98155,1.9818,1.9813,1.9813,77600000.0
2008-11-27 04:28:00,1.9813,1.9819,1.9813,1.9813,35800000.0
2008-11-27 04:29:00,1.9813,1.98145,1.9813,1.9813,21600000.0
2008-11-27 04:30:00,1.9813,1.9815,1.9813,1.98135,38600000.0
2008-11-27 04:31:00,1.9814,1.9815,1.9813,1.9813,21000000.0
2008-11-27 04:32:00,1.9813,1.9813,1.9799,1.9801,83800000.0
2008-11-27 04:33:00,1.98,1.98,1.98,1.98,60000000.0
2008-11-27 04:34:00,1.98,1.9809,1.98,1.9806,62200000.0
2008-11-27 04:35:00,1.9806,1.9806,1.9806,1.9806,17000000.0
2008-11-27 04:36:00,1.9806,1.9806,1.97875,1.97965,108400000.0
2008-11-27 04:37:00,1.97935,1.97945,1.97935,1.97945,8000000.0
2008-11-27 04:38:00,1.9793,1.97965,1.9793,1.9793,29800000.0
2008-11-27 04:39:00,1.9794,1.9794,1.9792,1.9792,19000000.0
2008-11-27 04:40:00,1.9792,1.9792,1.9792,1.9792,4000000.0
2008-11-27 04:41:00,1.9792,1.97945,1.9792,1.97935,52000000.0
2008-11-27 04:42:00,1.9795,1.98005,1.9795,1.98005,41200000.0
2008-11-27 04:43:00,1.9799,1.98015,1.9799,1.98015,10800000.0
2008-11-27 04:44:00,1.9801,1.98025,1.98,1.98025,16400000.0
2008-11-27 04:45:00,1.9801,1.98035,1.9801,1.98025,8000000.0
2008-11-27 04:46:00,1.98005,1.9812,1.98,1.9812,27800000.0
2008-11-27 04:47:00,1.9813,1.98145,1.98075,1.98125,53600000.0
2008-11-27 04:48:00,1.98095,1.9811,1.9801,1.981,59000000.0
2008-11-27 04:49:00,1.9811,1.9812,1.9806,1.9806,21200000.0
2008-11-27 04:50:00,1.98075,1.98075,1.9806,1.9806,21800000.0
2008-11-27 04:51:00,1.9806,1.9806,1.9806,1.9806,1000000.0
2008-11-27 04:52:00,1.9806,1.9806,1.9806,1.9806,4000000.0
2008-11-27 04:53:00,1.9806,1.9806,1.9806,1.9806,1000000.0
2008-11-27 04:54:00,1.9806,1.9806,1.9806,1.9806,3000000.0
2008-11-27 04:55:00,1.9806,1.9806,1.9806,1.9806,3000000.0
2008-11-27 04:56:00,1.9806,1.9806,1.9806,1.9806,3000000.0
2008-11-27 04:57:00,1.9806,1.9807,1.9806,1.9806,3600000.0
2008-11-27 04:58:00,1.981,1.9812,1.98045,1.9812,26200000.0
2008-11-27 04:59:00,1.98115,1.98195,1.98105,1.98195,25200000.0
2008-11-27 05:00:00,1.9819,1.9819,1.9815,1.98175,12000000.0
2008-11-27 05:01:00,1.9819,1.9819,1.9816,1.9818,8200000.0
2008-11-27 05:02:00,1.98185,1.98235,1.98185,1.9821,70800000.0
2008-11-27 05:03:00,1.9823,1.9825,1.9822,1.98245,28200000.0
2008-11-27 05:04:00,1.983,1.9832,1.98285,1.983,72000000.0
2008-11-27 05:05:00,1.983,1.9832,1.983,1.983,67200000.0
2008-11-27 05:06:00,1.983,1.983,1.982,1.9822,21600000.0
2008-11-27 05:07:00,1.98215,1.98235,1.982,1.9823,22400000.0
2008-11-27 05:08:00,1.9823,1.9828,1.9823,1.98265,18200000.0
2008-11-27 05:09:00,1.9826,1.9826,1.9826,1.9826,2000000.0
2008-11-27 05:10:00,1.991,1.9911,1.9901,1.9907,8800000.0
2008-11-27 05:11:00,1.9906,1.9906,1.9903,1.9903,8800000.0
2008-11-27 05:12:00,1.98265,1.9827,1.9826,1.9826,8800000.0
2008-11-27 05:13:00,1.98265,1.98275,1.9826,1.9826,17600000.0
2008-11-27 05:14:00,1.9902,1.9902,1.9899,1.9899,38400000.0
2008-11-27 05:15:00,1.99,1.99,1.9898,1.99,38400000.0
2008-11-27 05:16:00,1.9899,1.9901,1.9897,1.9901,38400000.0
2008-11-27 05:17:00,1.9902,1.9903,1.9897,1.9897,38400000.0
2008-11-27 05:18:00,1.9826,1.9826,1.9826,1.9826,38400000.0
2008-11-27 05:19:00,1.9826,1.9826,1.98155,1.9818,21600000.0
2008-11-27 05:20:00,1.9818,1.98215,1.9818,1.9818,32000000.0
2008-11-27 05:21:00,1.9818,1.9818,1.98115,1.9813,20800000.0
2008-11-27 05:22:00,1.9814,1.98155,1.9812,1.9812,15800000.0
2008-11-27 05:23:00,1.9813,1.9827,1.9812,1.98255,60800000.0
2008-11-27 05:24:00,1.9826,1.98345,1.9826,1.9827,81200000.0
2008-11-27 05:25:00,1.9827,1.98295,1.9827,1.9827,47000000.0
2008-11-27 05:26:00,1.9827,1.9829,1.9826,1.9827,65200000.0
2008-11-27 05:27:00,1.98275,1.98305,1.9827,1.9827,18400000.0
2008-11-27 05:28:00,1.9827,1.9827,1.9827,1.9827,6400000.0
2008-11-27 05:29:00,1.9827,1.9839,1.9827,1.9833,100800000.0
2008-11-27 05:30:00,1.98315,1.9844,1.98305,1.9844,92000000.0
2008-11-27 05:31:00,1.9844,1.9855,1.9843,1.9855,42800000.0
2008-11-27 05:32:00,1.9856,1.98615,1.9856,1.986,77000000.0
2008-11-27 05:33:00,1.98585,1.9862,1.9858,1.9858,35000000.0
2008-11-27 05:34:00,1.9858,1.9858,1.9853,1.9858,35400000.0
2008-11-27 05:35:00,1.9858,1.9858,1.9839,1.98505,61000000.0
2008-11-27 05:36:00,1.9851,1.9851,1.9847,1.985,73600000.0
2008-11-27 05:37:00,1.985,1.9851,1.98425,1.9844,31200000.0
2008-11-27 05:38:00,1.9844,1.98505,1.9844,1.98505,35800000.0
2008-11-27 05:39:00,1.9849,1.9853,1.9849,1.9851,42800000.0
2008-11-27 05:40:00,1.9853,1.9854,1.98515,1.98515,25600000.0
2008-11-27 05:41:00,1.9852,1.9862,1.98465,1.9861,106600000.0
2008-11-27 05:42:00,1.9862,1.98995,1.9862,1.98835,180600000.0
2008-11-27 05:43:00,1.9884,1.99,1.98815,1.989,130800000.0
2008-11-27 05:44:00,1.989,1.98965,1.9874,1.9878,147000000.0
2008-11-27 05:45:00,1.98785,1.98935,1.9878,1.98895,108600000.0
2008-11-27 05:46:00,1.9893,1.9902,1.9888,1.98885,69400000.0
2008-11-27 05:47:00,1.989,1.9905,1.989,1.9902,80200000.0
2008-11-27 05:48:00,1.9902,1.9905,1.99,1.9905,70800000.0
2008-11-27 05:49:00,1.9904,1.99145,1.99025,1.991,83000000.0
2008-11-27 05:50:00,1.991,1.99115,1.9898,1.99105,91500000.0
2008-11-27 05:51:00,1.99105,1.99205,1.99035,1.99085,102200000.0
2008-11-27 05:52:00,1.9908,1.99105,1.9894,1.9897,96200000.0
2008-11-27 05:53:00,1.9897,1.99075,1.98915,1.9893,54000000.0
2008-11-27 05:54:00,1.9893,1.99005,1.9893,1.9899,51800000.0
2008-11-27 05:55:00,1.99005,1.99105,1.99005,1.99085,67800000.0
2008-11-27 05:56:00,1.99085,1.99185,1.9906,1.99085,130400000.0
2008-11-27 05:57:00,1.99115,1.99175,1.99115,1.9916,34800000.0
2008-11-27 05:58:00,1.9916,1.9924,1.9894,1.9898,160000000.0
2008-11-27 05:59:00,1.98995,1.99075,1.98995,1.99075,78200000.0
2008-11-27 06:00:00,1.9907,1.9913,1.9906,1.9911,56600000.0
2008-11-27 06:01:00,1.9912,1.9912,1.9906,1.99115,51200000.0
2008-11-27 06:02:00,1.9911,1.99115,1.991,1.991,121800000.0
2008-11-27 06:03:00,1.991,1.991,1.991,1.991,43200000.0
2008-11-27 06:04:00,1.991,1.9911,1.9898,1.9911,103200000.0
2008-11-27 06:05:00,1.99125,1.99215,1.9912,1.99135,103400000.0
2008-11-27 06:06:00,1.99135,1.99135,1.98985,1.9906,57000000.0
2008-11-27 06:07:00,1.99055,1.99095,1.9905,1.9909,46200000.0
2008-11-27 06:08:00,1.9909,1.9913,1.9909,1.9913,25600000.0
2008-11-27 06:09:00,1.9912,1.9916,1.99105,1.9912,93000000.0
2008-11-27 06:10:00,1.9912,1.9912,1.9904,1.99095,62200000.0
2008-11-27 06:11:00,1.9909,1.9909,1.99055,1.99055,26400000.0
2008-11-27 06:12:00,1.99065,1.99065,1.9905,1.9905,24000000.0
2008-11-27 06:13:00,1.9905,1.99085,1.9905,1.9905,72800000.0
2008-11-27 06:14:00,1.9905,1.9905,1.9905,1.9905,27200000.0
2008-11-27 06:15:00,1.9905,1.9905,1.9905,1.9905,12800000.0
2008-11-27 06:16:00,1.9905,1.9905,1.9905,1.9905,20800000.0
2008-11-27 06:17:00,1.9905,1.9905,1.9905,1.9905,31200000.0
2008-11-27 06:18:00,1.9905,1.9905,1.9896,1.9896,27000000.0
2008-11-27 06:19:00,1.9896,1.9896,1.9883,1.98935,63200000.0
2008-11-27 06:20:00,1.98945,1.98975,1.98945,1.9896,58200000.0
2008-11-27 06:21:00,1.9896,1.98975,1.9887,1.9895,75200000.0
2008-11-27 06:22:00,1.98945,1.9896,1.9893,1.9893,46000000.0
2008-11-27 06:23:00,1.98935,1.9898,1.9891,1.9897,81400000.0
2008-11-27 06:24:00,1.9897,1.9897,1.9897,1.9897,19200000.0
2008-11-27 06:25:00,1.9897,1.9897,1.98865,1.9892,50400000.0
2008-11-27 06:26:00,1.9891,1.9908,1.9891,1.99055,115000000.0
2008-11-27 06:27:00,1.99055,1.9907,1.9904,1.99055,38000000.0
2008-11-27 06:28:00,1.9907,1.99155,1.99055,1.9915,55400000.0
2008-11-27 06:29:00,1.99145,1.99145,1.9913,1.9913,5400000.0
2008-11-27 06:30:00,1.9913,1.9913,1.9913,1.9913,8000000.0
2008-11-27 06:31:00,1.99005,1.99025,1.99005,1.9901,12000000.0
2008-11-27 06:32:00,1.9901,1.9904,1.99,1.99,24600000.0
2008-11-27 06:33:00,1.99,1.9901,1.98885,1.9891,85000000.0
2008-11-27 06:34:00,1.9891,1.9891,1.9876,1.9882,60400000.0
2008-11-27 06:35:00,1.98815,1.9883,1.98735,1.98765,58800000.0
2008-11-27 06:36:00,1.98745,1.98795,1.9874,1.98775,27600000.0
2008-11-27 06:37:00,1.98785,1.988,1.9876,1.9877,127800000.0
2008-11-27 06:38:00,1.9877,1.9879,1.9876,1.9876,44400000.0
2008-11-27 06:39:00,1.9876,1.9881,1.9876,1.98805,26600000.0
2008-11-27 06:40:00,1.98825,1.98875,1.98785,1.98835,24400000.0
2008-11-27 06:41:00,1.98815,1.9891,1.9881,1.9888,52200000.0
2008-11-27 06:42:00,1.98915,1.98925,1.98825,1.98845,57200000.0
2008-11-27 06:43:00,1.9884,1.9886,1.9884,1.9886,15600000.0
2008-11-27 06:44:00,1.9884,1.98845,1.9884,1.9884,7600000.0
2008-11-27 06:45:00,1.9884,1.9884,1.9884,1.9884,17000000.0
2008-11-27 06:46:00,1.9884,1.9889,1.9883,1.9884,100000000.0
2008-11-27 06:47:00,1.9884,1.98885,1.9884,1.9884,57200000.0
2008-11-27 06:48:00,1.9884,1.9884,1.9884,1.9884,54400000.0
2008-11-27 06:49:00,1.9884,1.9884,1.9874,1.9878,93400000.0
2008-11-27 06:50:00,1.9879,1.9879,1.9875,1.9879,41600000.0
2008-11-27 06:51:00,1.9879,1.9879,1.98605,1.98615,52600000.0
2008-11-27 06:52:00,1.98625,1.98725,1.98615,1.9867,72800000.0
2008-11-27 06:53:00,1.9867,1.9873,1.9866,1.9867,24600000.0
2008-11-27 06:54:00,1.9867,1.98685,1.9867,1.9867,32800000.0
2008-11-27 06:55:00,1.9867,1.9882,1.98665,1.98705,73800000.0
2008-11-27 06:56:00,1.9867,1.9868,1.9865,1.9867,23200000.0
2008-11-27 06:57:00,1.9866,1.9867,1.9865,1.9865,24800000.0
2008-11-27 06:58:00,1.98665,1.98685,1.9864,1.9865,46400000.0
2008-11-27 06:59:00,1.9865,1.98655,1.9865,1.9865,38800000.0
2008-11-27 07:00:00,1.9865,1.9865,1.98635,1.9865,33600000.0
2008-11-27 07:01:00,1.9866,1.9866,1.9865,1.9866,56400000.0
2008-11-27 07:02:00,1.98675,1.98675,1.9864,1.9865,36000000.0
2008-11-27 07:03:00,1.9865,1.9877,1.9853,1.9877,107600000.0
2008-11-27 07:04:00,1.98785,1.98785,1.9859,1.98645,125600000.0
2008-11-27 07:05:00,1.9867,1.9867,1.9862,1.9863,83200000.0
2008-11-27 07:06:00,1.9863,1.98735,1.9863,1.98735,41000000.0
2008-11-27 07:07:00,1.9872,1.98725,1.9871,1.9871,11600000.0
2008-11-27 07:08:00,1.987,1.9876,1.98685,1.9874,42000000.0
2008-11-27 07:09:00,1.9874,1.98765,1.9873,1.9874,40400000.0
2008-11-27 07:10:00,1.9874,1.9874,1.9874,1.9874,22400000.0
2008-11-27 07:11:00,1.9874,1.9882,1.9874,1.9874,42400000.0
2008-11-27 07:12:00,1.9874,1.9874,1.9864,1.9871,157200000.0
2008-11-27 07:13:00,1.9871,1.98735,1.98705,1.9872,18800000.0
2008-11-27 07:14:00,1.9873,1.9873,1.98705,1.98705,4400000.0
2008-11-27 07:15:00,1.98705,1.9875,1.98705,1.9875,9600000.0
2008-11-27 07:16:00,1.9874,1.98775,1.9872,1.9873,23200000.0
2008-11-27 07:17:00,1.9873,1.98745,1.9873,1.98735,19200000.0
2008-11-27 07:18:00,1.98745,1.98745,1.9873,1.9873,6600000.0
2008-11-27 07:19:00,1.9873,1.9873,1.98585,1.9862,35800000.0
2008-11-27 07:20:00,1.9862,1.9863,1.9862,1.9862,7600000.0
2008-11-27 07:21:00,1.9862,1.9862,1.9862,1.9862,5000000.0
2008-11-27 07:22:00,1.9862,1.9862,1.9862,1.9862,15000000.0
2008-11-27 07:23:00,1.9862,1.98685,1.9862,1.9867,48200000.0
2008-11-27 07:24:00,1.98685,1.987,1.9867,1.9867,32400000.0
2008-11-27 07:25:00,1.9867,1.9867,1.9866,1.9867,44800000.0
2008-11-27 07:26:00,1.9867,1.9867,1.9858,1.986,58000000.0
2008-11-27 07:27:00,1.9858,1.986,1.9856,1.9858,58400000.0
2008-11-27 07:28:00,1.9858,1.9858,1.9858,1.9858,11200000.0
2008-11-27 07:29:00,1.9858,1.9858,1.9858,1.9858,10000000.0
2008-11-27 07:30:00,1.9858,1.9858,1.9858,1.9858,3200000.0
2008-11-27 07:31:00,1.9858,1.98585,1.9858,1.9858,9200000.0
2008-11-27 07:32:00,1.9858,1.986,1.9858,1.98585,24000000.0
2008-11-27 07:33:00,1.9859,1.98635,1.9858,1.9862,34800000.0
2008-11-27 07:34:00,1.9862,1.9862,1.9862,1.9862,4800000.0
2008-11-27 07:35:00,1.9862,1.9864,1.9861,1.9863,32800000.0
2008-11-27 07:36:00,1.98645,1.9866,1.98605,1.9864,29600000.0
2008-11-27 07:37:00,1.9861,1.9866,1.9861,1.9866,15600000.0
2008-11-27 07:38:00,1.98615,1.9865,1.98615,1.9862,20800000.0
2008-11-27 07:39:00,1.9862,1.9863,1.9862,1.9862,28400000.0
2008-11-27 07:40:00,1.98625,1.9864,1.9862,1.98635,14000000.0
2008-11-27 07:41:00,1.9865,1.98665,1.9865,1.98655,10800000.0
2008-11-27 07:42:00,1.98645,1.98645,1.98645,1.98645,1200000.0
2008-11-27 07:43:00,1.9863,1.9863,1.9862,1.9862,10400000.0
2008-11-27 07:44:00,1.9862,1.9862,1.9862,1.9862,24000000.0
2008-11-27 07:45:00,1.9862,1.9862,1.985,1.98565,54000000.0
2008-11-27 07:46:00,1.98555,1.98555,1.9854,1.9854,4800000.0
2008-11-27 07:47:00,1.98535,1.98625,1.9853,1.9862,90600000.0
2008-11-27 07:48:00,1.9862,1.98645,1.9862,1.9862,70800000.0
2008-11-27 07:49:00,1.9862,1.98665,1.98615,1.9864,60400000.0
2008-11-27 07:50:00,1.98635,1.98685,1.98635,1.9867,59800000.0
2008-11-27 07:51:00,1.9867,1.9867,1.9867,1.9867,33600000.0
2008-11-27 07:52:00,1.9867,1.9867,1.9863,1.9867,65600000.0
2008-11-27 07:53:00,1.9867,1.9867,1.9866,1.9867,39200000.0
2008-11-27 07:54:00,1.9867,1.9867,1.98565,1.98615,47200000.0
2008-11-27 07:55:00,1.9861,1.98655,1.9859,1.98655,20800000.0
2008-11-27 07:56:00,1.98655,1.98655,1.9864,1.9864,23000000.0
2008-11-27 07:57:00,1.9864,1.9867,1.9864,1.9867,11000000.0
2008-11-27 07:58:00,1.9866,1.987,1.9866,1.9867,49600000.0
2008-11-27 07:59:00,1.9867,1.9867,1.9865,1.9865,15400000.0
2008-11-27 08:00:00,1.9865,1.98655,1.9865,1.9865,12600000.0
2008-11-27 08:01:00,1.9865,1.9865,1.9859,1.9861,35400000.0
2008-11-27 08:02:00,1.98615,1.98655,1.9849,1.9851,44200000.0
2008-11-27 08:03:00,1.9851,1.9856,1.9851,1.9856,28400000.0
2008-11-27 08:04:00,1.9856,1.9859,1.9855,1.9858,55400000.0
2008-11-27 08:05:00,1.9858,1.9858,1.9858,1.9858,15200000.0
2008-11-27 08:06:00,1.9858,1.9859,1.9858,1.9858,27400000.0
2008-11-27 08:07:00,1.9858,1.9858,1.9857,1.9858,32000000.0
2008-11-27 08:08:00,1.9858,1.9858,1.9856,1.9856,62400000.0
2008-11-27 08:09:00,1.9856,1.9858,1.9837,1.98385,82800000.0
2008-11-27 08:10:00,1.9847,1.98495,1.98165,1.9835,155900000.0
2008-11-27 08:11:00,1.98365,1.9838,1.9833,1.9836,51800000.0
2008-11-27 08:12:00,1.9836,1.9836,1.9833,1.9833,20000000.0
2008-11-27 08:13:00,1.98345,1.98385,1.9832,1.9833,197600000.0
2008-11-27 08:14:00,1.9834,1.98355,1.9833,1.98355,61200000.0
2008-11-27 08:15:00,1.9836,1.9839,1.98155,1.9823,152200000.0
2008-11-27 08:16:00,1.98235,1.98265,1.982,1.9822,91800000.0
2008-11-27 08:17:00,1.9821,1.98375,1.9821,1.983,130800000.0
2008-11-27 08:18:00,1.983,1.983,1.9819,1.9821,72300000.0
2008-11-27 08:19:00,1.9821,1.9833,1.9821,1.9833,152400000.0
2008-11-27 08:20:00,1.98325,1.98325,1.9826,1.98315,142800000.0
2008-11-27 08:21:00,1.983,1.98345,1.9828,1.9829,47600000.0
2008-11-27 08:22:00,1.9829,1.98345,1.9827,1.98345,83000000.0
2008-11-27 08:23:00,1.9833,1.9835,1.98305,1.98345,215200000.0
2008-11-27 08:24:00,1.98325,1.9833,1.9829,1.9831,105400000.0
2008-11-27 08:25:00,1.9831,1.9831,1.9829,1.9829,232600000.0
2008-11-27 08:26:00,1.9829,1.98295,1.98095,1.9815,557000000.0
2008-11-27 08:27:00,1.98145,1.982,1.9812,1.9812,163000000.0
2008-11-27 08:28:00,1.98185,1.9822,1.98055,1.98055,212800000.0
2008-11-27 08:29:00,1.98065,1.9812,1.9785,1.9785,109600000.0
2008-11-27 08:30:00,1.9789,1.97995,1.97855,1.9797,90600000.0
2008-11-27 08:31:00,1.9797,1.9801,1.9793,1.9799,32000000.0
2008-11-27 08:32:00,1.98005,1.98005,1.9798,1.9798,20400000.0
2008-11-27 08:33:00,1.9798,1.9801,1.97795,1.97895,147400000.0
2008-11-27 08:34:00,1.97895,1.97895,1.978,1.97845,70400000.0
2008-11-27 08:35:00,1.97845,1.9794,1.97845,1.9789,52800000.0
2008-11-27 08:36:00,1.9793,1.97975,1.97755,1.9777,196600000.0
2008-11-27 08:37:00,1.9777,1.97835,1.97595,1.97785,116400000.0
2008-11-27 08:38:00,1.97785,1.9783,1.9776,1.97805,96800000.0
2008-11-27 08:39:00,1.97815,1.9788,1.9764,1.9774,135000000.0
2008-11-27 08:40:00,1.97765,1.9785,1.9776,1.97845,99200000.0
2008-11-27 08:41:00,1.9782,1.9782,1.9782,1.9782,18200000.0
2008-11-27 08:42:00,1.9782,1.9786,1.9782,1.97855,38200000.0
2008-11-27 08:43:00,1.9783,1.97865,1.9783,1.97845,14800000.0
2008-11-27 08:44:00,1.9784,1.97915,1.97825,1.97885,82600000.0
2008-11-27 08:45:00,1.9787,1.979,1.9787,1.9788,40000000.0
2008-11-27 08:46:00,1.97885,1.9801,1.9788,1.9791,154800000.0
2008-11-27 08:47:00,1.9791,1.9798,1.9791,1.9794,55600000.0
2008-11-27 08:48:00,1.9794,1.9794,1.9785,1.9794,21000000.0
2008-11-27 08:49:00,1.9794,1.9795,1.9779,1.9786,50400000.0
2008-11-27 08:50:00,1.9787,1.9793,1.97775,1.9788,93400000.0
2008-11-27 08:51:00,1.9788,1.9788,1.97725,1.97725,91000000.0
2008-11-27 08:52:00,1.9772,1.9775,1.97615,1.9768,106400000.0
2008-11-27 08:53:00,1.9768,1.97715,1.9768,1.97715,21800000.0
2008-11-27 08:54:00,1.97735,1.9777,1.97725,1.97745,62000000.0
2008-11-27 08:55:00,1.97745,1.97775,1.9767,1.97775,114000000.0
2008-11-27 08:56:00,1.97775,1.9783,1.97775,1.97795,50800000.0
2008-11-27 08:57:00,1.978,1.978,1.9775,1.9776,44200000.0
2008-11-27 08:58:00,1.9776,1.97775,1.9768,1.9777,42200000.0
2008-11-27 08:59:00,1.9776,1.9779,1.9774,1.97745,34800000.0
2008-11-27 09:00:00,1.9774,1.9779,1.97705,1.9779,38400000.0
2008-11-27 09:01:00,1.97785,1.97855,1.97775,1.9779,41000000.0
2008-11-27 09:02:00,1.97795,1.97825,1.97735,1.97805,34800000.0
2008-11-27 09:03:00,1.97805,1.97875,1.97795,1.9786,38600000.0
2008-11-27 09:04:00,1.9788,1.979,1.9785,1.97865,65000000.0
2008-11-27 09:05:00,1.9786,1.979,1.9778,1.9779,61000000.0
2008-11-27 09:06:00,1.97785,1.979,1.9778,1.97895,53800000.0
2008-11-27 09:07:00,1.979,1.9794,1.9783,1.97845,50200000.0
2008-11-27 09:08:00,1.97855,1.9792,1.9785,1.9786,56400000.0
2008-11-27 09:09:00,1.9786,1.9786,1.9784,1.9786,74400000.0
2008-11-27 09:10:00,1.9786,1.9786,1.9771,1.9772,54000000.0
2008-11-27 09:11:00,1.9772,1.9772,1.9764,1.9766,28800000.0
2008-11-27 09:12:00,1.977,1.9792,1.97675,1.9787,121600000.0
2008-11-27 09:13:00,1.9788,1.97925,1.97775,1.9786,94800000.0
2008-11-27 09:14:00,1.9786,1.9786,1.9786,1.9786,80000000.0
2008-11-27 09:15:00,1.9786,1.9786,1.97775,1.97845,44000000.0
2008-11-27 09:16:00,1.97865,1.97875,1.9785,1.9785,21200000.0
2008-11-27 09:17:00,1.97855,1.97905,1.97855,1.97865,56800000.0
2008-11-27 09:18:00,1.9787,1.97875,1.97835,1.97835,25200000.0
2008-11-27 09:19:00,1.9783,1.97875,1.97805,1.97805,47400000.0
2008-11-27 09:20:00,1.9782,1.97945,1.97655,1.97655,88400000.0
2008-11-27 09:21:00,1.9768,1.9798,1.97665,1.97935,98800000.0
2008-11-27 09:22:00,1.9794,1.9799,1.9791,1.97985,48400000.0
2008-11-27 09:23:00,1.97985,1.98,1.97915,1.97985,24000000.0
2008-11-27 09:24:00,1.97975,1.97975,1.9791,1.9794,30200000.0
2008-11-27 09:25:00,1.9795,1.9795,1.9781,1.9786,63100000.0
2008-11-27 09:26:00,1.97855,1.98015,1.9777,1.9789,169000000.0
2008-11-27 09:27:00,1.97915,1.9812,1.97905,1.9805,146500000.0
2008-11-27 09:28:00,1.98055,1.9809,1.98,1.9807,78600000.0
2008-11-27 09:29:00,1.98075,1.9811,1.9805,1.9806,94800000.0
2008-11-27 09:30:00,1.9806,1.9806,1.9779,1.97905,81800000.0
2008-11-27 09:31:00,1.979,1.97935,1.97815,1.9784,138400000.0
2008-11-27 09:32:00,1.97845,1.97885,1.97815,1.9787,98800000.0
2008-11-27 09:33:00,1.9787,1.9796,1.9787,1.9795,77600000.0
2008-11-27 09:34:00,1.97945,1.98015,1.97945,1.98005,114800000.0
2008-11-27 09:35:00,1.9801,1.9801,1.9798,1.9799,133000000.0
2008-11-27 09:36:00,1.9799,1.97995,1.9791,1.9795,110200000.0
2008-11-27 09:37:00,1.97955,1.97985,1.97935,1.9798,64400000.0
2008-11-27 09:38:00,1.97985,1.98065,1.97745,1.97825,211600000.0
2008-11-27 09:39:00,1.9782,1.98015,1.9782,1.9792,156000000.0
2008-11-27 09:40:00,1.97925,1.98105,1.97925,1.97995,194200000.0
2008-11-27 09:41:00,1.98,1.98095,1.97985,1.98075,110600000.0
2008-11-27 09:42:00,1.98065,1.98155,1.9804,1.98135,57200000.0
2008-11-27 09:43:00,1.98115,1.98115,1.9807,1.9808,88800000.0
2008-11-27 09:44:00,1.9808,1.9811,1.9799,1.981,145600000.0
2008-11-27 09:45:00,1.981,1.9816,1.9804,1.9811,208200000.0
2008-11-27 09:46:00,1.98115,1.98185,1.98085,1.9817,224000000.0
2008-11-27 09:47:00,1.9817,1.9829,1.9817,1.98265,183000000.0
2008-11-27 09:48:00,1.9827,1.98305,1.9824,1.98245,133600000.0
2008-11-27 09:49:00,1.9824,1.9824,1.9813,1.9816,157400000.0
2008-11-27 09:50:00,1.9817,1.98175,1.98115,1.9813,100400000.0
2008-11-27 09:51:00,1.9813,1.9813,1.9803,1.9806,108600000.0
2008-11-27 09:52:00,1.98065,1.9811,1.98065,1.981,84200000.0
2008-11-27 09:53:00,1.9811,1.9813,1.9808,1.9812,106000000.0
2008-11-27 09:54:00,1.98125,1.98235,1.98105,1.9823,186200000.0
2008-11-27 09:55:00,1.9823,1.9823,1.9807,1.98085,207200000.0
2008-11-27 09:56:00,1.98095,1.9815,1.9793,1.9815,312600000.0
2008-11-27 09:57:00,1.9815,1.9815,1.9804,1.9805,177400000.0
2008-11-27 09:58:00,1.9805,1.981,1.9792,1.98075,209800000.0
2008-11-27 09:59:00,1.981,1.98245,1.97945,1.98015,289400000.0
2008-11-27 10:00:00,1.97975,1.982,1.97975,1.9813,252600000.0
2008-11-27 10:01:00,1.9813,1.98155,1.98015,1.98135,183200000.0
2008-11-27 10:02:00,1.98115,1.9818,1.98095,1.9813,144800000.0
2008-11-27 10:03:00,1.9815,1.98225,1.98145,1.98225,182600000.0
2008-11-27 10:04:00,1.98215,1.9831,1.98205,1.9831,168400000.0
2008-11-27 10:05:00,1.98305,1.9833,1.98195,1.9825,198800000.0
2008-11-27 10:06:00,1.9825,1.98275,1.9825,1.9827,74800000.0
2008-11-27 10:07:00,1.9827,1.98485,1.98145,1.98465,119400000.0
2008-11-27 10:08:00,1.98465,1.985,1.9841,1.98495,120400000.0
2008-11-27 10:09:00,1.98495,1.98515,1.9845,1.9845,131600000.0
2008-11-27 10:10:00,1.9845,1.9845,1.9808,1.9814,276800000.0
2008-11-27 10:11:00,1.98185,1.98355,1.98185,1.9834,136600000.0
2008-11-27 10:12:00,1.9834,1.98365,1.9824,1.98355,171400000.0
2008-11-27 10:13:00,1.983,1.98395,1.98255,1.9827,239000000.0
2008-11-27 10:14:00,1.9829,1.98415,1.98235,1.98315,265600000.0
2008-11-27 10:15:00,1.98315,1.9836,1.98005,1.98235,313100000.0
2008-11-27 10:16:00,1.98235,1.98265,1.9797,1.9801,410400000.0
2008-11-27 10:17:00,1.97985,1.98015,1.9789,1.9793,159600000.0
2008-11-27 10:18:00,1.9793,1.97935,1.9793,1.9793,64400000.0
2008-11-27 10:19:00,1.9793,1.9795,1.9793,1.97935,58400000.0
2008-11-27 10:20:00,1.97955,1.98135,1.9795,1.98065,126400000.0
2008-11-27 10:21:00,1.98075,1.981,1.9805,1.9805,34800000.0
2008-11-27 10:22:00,1.98065,1.9811,1.9805,1.98095,49200000.0
2008-11-27 10:23:00,1.9808,1.98095,1.9793,1.97975,120600000.0
2008-11-27 10:24:00,1.97975,1.97975,1.9791,1.9797,70800000.0
2008-11-27 10:25:00,1.9796,1.9802,1.9791,1.9802,78600000.0
2008-11-27 10:26:00,1.9802,1.98045,1.9795,1.98,166200000.0
2008-11-27 10:27:00,1.9801,1.98045,1.97985,1.9804,33400000.0
2008-11-27 10:28:00,1.9804,1.9824,1.97945,1.98065,99700000.0
2008-11-27 10:29:00,1.98045,1.9814,1.9803,1.98095,92600000.0
2008-11-27 10:30:00,1.98115,1.98195,1.98115,1.9819,111800000.0
2008-11-27 10:31:00,1.9819,1.9824,1.9815,1.9815,188400000.0
2008-11-27 10:32:00,1.9815,1.98205,1.9815,1.9817,261000000.0
2008-11-27 10:33:00,1.9816,1.9819,1.98035,1.9806,152200000.0
2008-11-27 10:34:00,1.9806,1.98145,1.9805,1.98145,162800000.0
2008-11-27 10:35:00,1.98155,1.9816,1.98125,1.98155,80600000.0
2008-11-27 10:36:00,1.9815,1.9815,1.9805,1.9806,196800000.0
2008-11-27 10:37:00,1.9806,1.9811,1.9806,1.9811,265200000.0
2008-11-27 10:38:00,1.98125,1.98195,1.981,1.9811,210000000.0
2008-11-27 10:39:00,1.98105,1.98145,1.981,1.9814,211600000.0
2008-11-27 10:40:00,1.9816,1.9835,1.9816,1.98305,191800000.0
2008-11-27 10:41:00,1.9827,1.9829,1.982,1.9827,152000000.0
2008-11-27 10:42:00,1.9827,1.9827,1.9827,1.9827,40000000.0
2008-11-27 10:43:00,1.9827,1.9827,1.98115,1.98115,151200000.0
2008-11-27 10:44:00,1.9813,1.98195,1.9813,1.98185,137200000.0
2008-11-27 10:45:00,1.98185,1.9819,1.9818,1.98185,52000000.0
2008-11-27 10:46:00,1.98185,1.98225,1.9817,1.98225,370000000.0
2008-11-27 10:47:00,1.98225,1.9827,1.98215,1.9827,191400000.0
2008-11-27 10:48:00,1.9827,1.983,1.9827,1.98295,115800000.0
2008-11-27 10:49:00,1.983,1.98305,1.9827,1.9828,195400000.0
2008-11-27 10:50:00,1.9829,1.98335,1.9827,1.9829,136400000.0
2008-11-27 10:51:00,1.9828,1.9831,1.9826,1.98265,138400000.0
2008-11-27 10:52:00,1.9828,1.9831,1.9826,1.98305,115200000.0
2008-11-27 10:53:00,1.983,1.9836,1.9824,1.98245,117400000.0
2008-11-27 10:54:00,1.9825,1.98295,1.9824,1.9828,49800000.0
2008-11-27 10:55:00,1.98305,1.9832,1.9826,1.9826,89600000.0
2008-11-27 10:56:00,1.9826,1.9829,1.98005,1.9808,214000000.0
2008-11-27 10:57:00,1.9809,1.9813,1.9809,1.9811,114400000.0
2008-11-27 10:58:00,1.98105,1.9812,1.9799,1.9804,147600000.0
2008-11-27 10:59:00,1.9804,1.9804,1.9792,1.9795,127000000.0
2008-11-27 11:00:00,1.97965,1.9809,1.97905,1.9799,136000000.0
2008-11-27 11:01:00,1.97985,1.9804,1.9796,1.9798,161600000.0
2008-11-27 11:02:00,1.9798,1.9803,1.9796,1.9796,156200000.0
2008-11-27 11:03:00,1.97965,1.98025,1.9796,1.98,146600000.0
2008-11-27 11:04:00,1.98005,1.9811,1.97925,1.9796,200800000.0
2008-11-27 11:05:00,1.9796,1.9797,1.9789,1.9789,260400000.0
2008-11-27 11:06:00,1.9789,1.97955,1.9789,1.9794,299800000.0
2008-11-27 11:07:00,1.9794,1.9796,1.9787,1.9795,244800000.0
2008-11-27 11:08:00,1.9795,1.9795,1.9779,1.9794,215600000.0
2008-11-27 11:09:00,1.97935,1.9794,1.9787,1.97915,241200000.0
2008-11-27 11:10:00,1.9791,1.9793,1.979,1.9793,166400000.0
2008-11-27 11:11:00,1.9794,1.97985,1.9779,1.9781,180000000.0
2008-11-27 11:12:00,1.9781,1.98,1.978,1.98,299800000.0
2008-11-27 11:13:00,1.97995,1.98015,1.97995,1.98,161800000.0
2008-11-27 11:14:00,1.98,1.98015,1.97795,1.97795,219200000.0
2008-11-27 11:15:00,1.978,1.9791,1.97755,1.9778,195800000.0
2008-11-27 11:16:00,1.9778,1.9789,1.9778,1.9786,43200000.0
2008-11-27 11:17:00,1.97845,1.97845,1.97765,1.9778,131000000.0
2008-11-27 11:18:00,1.9778,1.9778,1.9766,1.9776,151400000.0
2008-11-27 11:19:00,1.97775,1.97785,1.9775,1.9775,159000000.0
2008-11-27 11:20:00,1.9775,1.9775,1.9775,1.9775,55800000.0
2008-11-27 11:21:00,1.9775,1.9778,1.9775,1.9776,41000000.0
2008-11-27 11:22:00,1.9776,1.97835,1.97755,1.9782,74200000.0
2008-11-27 11:23:00,1.9782,1.9782,1.9778,1.9778,155400000.0
2008-11-27 11:24:00,1.9778,1.97815,1.9772,1.9772,246200000.0
2008-11-27 11:25:00,1.97725,1.9785,1.97725,1.9777,40400000.0
2008-11-27 11:26:00,1.9777,1.9781,1.97765,1.97805,21000000.0
2008-11-27 11:27:00,1.9782,1.97825,1.97745,1.97775,21400000.0
2008-11-27 11:28:00,1.9779,1.97795,1.9771,1.9774,113600000.0
2008-11-27 11:29:00,1.9775,1.97755,1.977,1.9775,151600000.0
2008-11-27 11:30:00,1.97745,1.9778,1.9772,1.97765,88600000.0
2008-11-27 11:31:00,1.97765,1.97795,1.9774,1.9779,202000000.0
2008-11-27 11:32:00,1.9779,1.97805,1.9777,1.9778,46000000.0
2008-11-27 11:33:00,1.97785,1.97855,1.97785,1.97855,30400000.0
2008-11-27 11:34:00,1.97865,1.9788,1.97745,1.97805,176200000.0
2008-11-27 11:35:00,1.9782,1.97875,1.97765,1.97795,89600000.0
2008-11-27 11:36:00,1.9781,1.97815,1.9775,1.9778,188200000.0
2008-11-27 11:37:00,1.97795,1.9781,1.9774,1.9774,215800000.0
2008-11-27 11:38:00,1.9774,1.9774,1.9766,1.97685,58400000.0
2008-11-27 11:39:00,1.9769,1.9784,1.97565,1.9757,183800000.0
2008-11-27 11:40:00,1.9757,1.97605,1.975,1.9753,171400000.0
2008-11-27 11:41:00,1.9755,1.9764,1.97505,1.9762,197200000.0
2008-11-27 11:42:00,1.976,1.9767,1.97485,1.9754,299800000.0
2008-11-27 11:43:00,1.9756,1.97595,1.97495,1.975,310400000.0
2008-11-27 11:44:00,1.975,1.975,1.97275,1.9737,278400000.0
2008-11-27 11:45:00,1.9736,1.9736,1.9725,1.97345,208600000.0
2008-11-27 11:46:00,1.97365,1.97375,1.97255,1.97315,178400000.0
2008-11-27 11:47:00,1.97315,1.9741,1.9731,1.9741,114800000.0
2008-11-27 11:48:00,1.9741,1.9741,1.97035,1.9704,699199979.0
2008-11-27 11:49:00,1.9704,1.9714,1.96995,1.97135,227800000.0
2008-11-27 11:50:00,1.97145,1.9718,1.96905,1.9695,277600000.0
2008-11-27 11:51:00,1.9697,1.97165,1.9694,1.9701,253600000.0
2008-11-27 11:52:00,1.9701,1.97175,1.97,1.9711,236800000.0
2008-11-27 11:53:00,1.97085,1.9709,1.9693,1.97085,397000000.0
2008-11-27 11:54:00,1.9709,1.97115,1.9705,1.9707,461000000.0
2008-11-27 11:55:00,1.9707,1.9717,1.97065,1.9714,236800000.0
2008-11-27 11:56:00,1.97145,1.97235,1.9713,1.9719,251000000.0
2008-11-27 11:57:00,1.9719,1.9721,1.97015,1.97015,170200000.0
2008-11-27 11:58:00,1.9701,1.97085,1.96895,1.96915,270800000.0
2008-11-27 11:59:00,1.96915,1.96915,1.9665,1.9672,225999999.0
2008-11-27 12:00:00,1.9673,1.9682,1.9669,1.9678,200600000.0
2008-11-27 12:01:00,1.9678,1.9681,1.9678,1.968,131800000.0
2008-11-27 12:02:00,1.968,1.9685,1.9671,1.9684,181000000.0
2008-11-27 12:03:00,1.96845,1.9696,1.9684,1.9687,152600000.0
2008-11-27 12:04:00,1.9687,1.96925,1.96855,1.9689,136800000.0
2008-11-27 12:05:00,1.96875,1.96875,1.9675,1.9676,193800000.0
2008-11-27 12:06:00,1.96785,1.96815,1.96735,1.9674,141200000.0
2008-11-27 12:07:00,1.96735,1.9688,1.96735,1.9687,102200000.0
2008-11-27 12:08:00,1.9687,1.9687,1.96695,1.96755,151200000.0
2008-11-27 12:09:00,1.96755,1.9681,1.9674,1.9678,129400000.0
2008-11-27 12:10:00,1.9678,1.96895,1.9678,1.96865,55400000.0
2008-11-27 12:11:00,1.9685,1.96965,1.96825,1.96945,85000000.0
2008-11-27 12:12:00,1.96965,1.96965,1.9676,1.9686,143800000.0
2008-11-27 12:13:00,1.9686,1.96955,1.96825,1.96855,176200000.0
2008-11-27 12:14:00,1.96855,1.96955,1.96855,1.96895,220800000.0
2008-11-27 12:15:00,1.96895,1.9705,1.9687,1.9702,381800000.0
2008-11-27 12:16:00,1.9702,1.9712,1.9694,1.9712,263800000.0
2008-11-27 12:17:00,1.9712,1.9712,1.97015,1.9704,146800000.0
2008-11-27 12:18:00,1.9703,1.9716,1.9699,1.97075,416600000.0
2008-11-27 12:19:00,1.97065,1.97095,1.96915,1.9702,309000000.0
2008-11-27 12:20:00,1.9702,1.9705,1.97005,1.9705,82600000.0
2008-11-27 12:21:00,1.9705,1.9708,1.97035,1.9707,110200000.0
2008-11-27 12:22:00,1.97065,1.9718,1.97065,1.9717,200000000.0
2008-11-27 12:23:00,1.97175,1.9719,1.9713,1.9714,588000000.0
2008-11-27 12:24:00,1.9714,1.97205,1.9714,1.9719,303400000.0
2008-11-27 12:25:00,1.9719,1.9727,1.9713,1.97215,216600000.0
2008-11-27 12:26:00,1.97245,1.9729,1.97165,1.9724,122800000.0
2008-11-27 12:27:00,1.9723,1.97285,1.97215,1.9724,313200000.0
2008-11-27 12:28:00,1.97265,1.9732,1.9723,1.9723,72600000.0
2008-11-27 12:29:00,1.9723,1.9728,1.9722,1.9722,138600000.0
2008-11-27 12:30:00,1.9722,1.9732,1.9715,1.97235,178000000.0
2008-11-27 12:31:00,1.9723,1.97315,1.97225,1.9729,119800000.0
2008-11-27 12:32:00,1.97295,1.9731,1.9729,1.9729,146200000.0
2008-11-27 12:33:00,1.9729,1.9729,1.9729,1.9729,148800000.0
2008-11-27 12:34:00,1.97215,1.97445,1.97215,1.97425,105800000.0
2008-11-27 12:35:00,1.9742,1.97475,1.9737,1.9738,129600000.0
2008-11-27 12:36:00,1.97385,1.9746,1.97385,1.9746,25800000.0
2008-11-27 12:37:00,1.97405,1.976,1.97405,1.9753,132600000.0
2008-11-27 12:38:00,1.97515,1.97565,1.9751,1.9754,110200000.0
2008-11-27 12:39:00,1.97535,1.9767,1.9743,1.976,140800000.0
2008-11-27 12:40:00,1.9754,1.9754,1.9731,1.9733,218400000.0
2008-11-27 12:41:00,1.9733,1.9735,1.97265,1.9728,231000000.0
2008-11-27 12:42:00,1.9728,1.9728,1.9728,1.9728,162000000.0
2008-11-27 12:43:00,1.9728,1.9728,1.9728,1.9728,57600000.0
2008-11-27 12:44:00,1.9728,1.97285,1.97245,1.97245,83800000.0
2008-11-27 12:45:00,1.9726,1.973,1.97255,1.973,23400000.0
2008-11-27 12:46:00,1.97295,1.9748,1.9729,1.9745,92400000.0
2008-11-27 12:47:00,1.9744,1.97485,1.9744,1.9748,50200000.0
2008-11-27 12:48:00,1.97485,1.9753,1.97445,1.975,71400000.0
2008-11-27 12:49:00,1.9753,1.97555,1.97525,1.97545,54800000.0
2008-11-27 12:50:00,1.97545,1.9756,1.9751,1.9752,64600000.0
2008-11-27 12:51:00,1.97525,1.97555,1.9741,1.9748,160400000.0
2008-11-27 12:52:00,1.97475,1.97475,1.9741,1.9745,111200000.0
2008-11-27 12:53:00,1.97455,1.97455,1.97365,1.974,175400000.0
2008-11-27 12:54:00,1.974,1.974,1.9728,1.9728,87400000.0
2008-11-27 12:55:00,1.97285,1.9734,1.9728,1.9731,52200000.0
2008-11-27 12:56:00,1.97315,1.97335,1.9727,1.9729,30000000.0
2008-11-27 12:57:00,1.9729,1.97305,1.9729,1.9729,60000000.0
2008-11-27 12:58:00,1.9729,1.9729,1.9729,1.9729,20800000.0
2008-11-27 12:59:00,1.973,1.97305,1.971,1.9712,111400000.0
2008-11-27 13:00:00,1.97135,1.97135,1.97005,1.97045,219200000.0
2008-11-27 13:01:00,1.97045,1.97125,1.97005,1.97105,73800000.0
2008-11-27 13:02:00,1.97105,1.9711,1.96935,1.9694,133800000.0
2008-11-27 13:03:00,1.9694,1.9696,1.9687,1.96905,203400000.0
2008-11-27 13:04:00,1.9689,1.96955,1.9686,1.9689,97200000.0
2008-11-27 13:05:00,1.9689,1.9689,1.96755,1.9678,107000000.0
2008-11-27 13:06:00,1.9678,1.96885,1.9678,1.96885,65400000.0
2008-11-27 13:07:00,1.96885,1.9691,1.9682,1.96885,121800000.0
2008-11-27 13:08:00,1.969,1.9695,1.96885,1.96915,115000000.0
2008-11-27 13:09:00,1.96925,1.97,1.9688,1.96905,77200000.0
2008-11-27 13:10:00,1.969,1.9693,1.9685,1.9685,71200000.0
2008-11-27 13:11:00,1.9685,1.96855,1.9675,1.96775,227000000.0
2008-11-27 13:12:00,1.96775,1.9691,1.9677,1.96885,144600000.0
2008-11-27 13:13:00,1.96885,1.96895,1.9684,1.9685,44000000.0
2008-11-27 13:14:00,1.9687,1.97195,1.9686,1.9714,144400000.0
2008-11-27 13:15:00,1.9715,1.97165,1.9709,1.9711,91400000.0
2008-11-27 13:16:00,1.9712,1.9712,1.9701,1.97015,86000000.0
2008-11-27 13:17:00,1.9701,1.9701,1.96955,1.9697,91200000.0
2008-11-27 13:18:00,1.9697,1.9699,1.9682,1.9685,110000000.0
2008-11-27 13:19:00,1.96865,1.9696,1.9679,1.96925,235100000.0
2008-11-27 13:20:00,1.9692,1.97045,1.9686,1.97045,276800000.0
2008-11-27 13:21:00,1.97025,1.97235,1.96845,1.9713,268800000.0
2008-11-27 13:22:00,1.9714,1.97165,1.96895,1.9696,327600000.0
2008-11-27 13:23:00,1.9695,1.9696,1.96785,1.969,304000000.0
2008-11-27 13:24:00,1.969,1.9691,1.96835,1.969,397400000.0
2008-11-27 13:25:00,1.969,1.9692,1.969,1.9692,135800000.0
2008-11-27 13:26:00,1.9692,1.97015,1.96825,1.9701,213800000.0
2008-11-27 13:27:00,1.9701,1.97035,1.96915,1.97015,153200000.0
2008-11-27 13:28:00,1.97015,1.97095,1.96945,1.97065,122200000.0
2008-11-27 13:29:00,1.97065,1.97065,1.96905,1.96945,206000000.0
2008-11-27 13:30:00,1.96945,1.9697,1.96845,1.96955,140600000.0
2008-11-27 13:31:00,1.9694,1.97045,1.9694,1.9703,136400000.0
2008-11-27 13:32:00,1.9706,1.9706,1.9688,1.9688,140000000.0
2008-11-27 13:33:00,1.9688,1.9695,1.9688,1.9694,115200000.0
2008-11-27 13:34:00,1.9694,1.97025,1.96905,1.96965,220600000.0
2008-11-27 13:35:00,1.9696,1.97,1.9681,1.9682,277599999.0
2008-11-27 13:36:00,1.9682,1.9682,1.96665,1.96705,209800000.0
2008-11-27 13:37:00,1.9671,1.9675,1.9671,1.9673,89800000.0
2008-11-27 13:38:00,1.9674,1.9687,1.96715,1.9675,115800000.0
2008-11-27 13:39:00,1.96755,1.96785,1.9673,1.96775,85200000.0
2008-11-27 13:40:00,1.96775,1.96775,1.9671,1.9674,120600000.0
2008-11-27 13:41:00,1.9674,1.9675,1.9657,1.9657,165400000.0
2008-11-27 13:42:00,1.96585,1.9671,1.9654,1.96685,164800000.0
2008-11-27 13:43:00,1.9669,1.96705,1.9662,1.9664,314800000.0
2008-11-27 13:44:00,1.9664,1.96645,1.9664,1.9664,66600000.0
2008-11-27 13:45:00,1.9664,1.96645,1.9624,1.963,328600000.0
2008-11-27 13:46:00,1.963,1.96425,1.96215,1.96385,145600000.0
2008-11-27 13:47:00,1.9639,1.96435,1.96385,1.9642,140400000.0
2008-11-27 13:48:00,1.9642,1.96445,1.9641,1.96435,114800000.0
2008-11-27 13:49:00,1.96435,1.96435,1.9643,1.9643,5800000.0
2008-11-27 13:50:00,1.9643,1.9646,1.9636,1.9645,153000000.0
2008-11-27 13:51:00,1.96455,1.96535,1.9641,1.96535,125600000.0
2008-11-27 13:52:00,1.96515,1.96575,1.965,1.96545,80600000.0
2008-11-27 13:53:00,1.96545,1.96575,1.96545,1.9656,10000000.0
2008-11-27 13:54:00,1.96575,1.9667,1.96575,1.9667,101600000.0
2008-11-27 13:55:00,1.9667,1.96695,1.96635,1.9667,60200000.0
2008-11-27 13:56:00,1.9667,1.9668,1.96485,1.965,34600000.0
2008-11-27 13:57:00,1.965,1.9657,1.9643,1.9649,133200000.0
2008-11-27 13:58:00,1.9649,1.96515,1.9643,1.9643,178200000.0
2008-11-27 13:59:00,1.9643,1.9645,1.9627,1.9633,189400000.0
2008-11-27 14:00:00,1.96335,1.96375,1.96335,1.9635,89000000.0
2008-11-27 14:01:00,1.9635,1.96385,1.96305,1.9632,125400000.0
2008-11-27 14:02:00,1.9632,1.96325,1.96175,1.96255,340600002.0
2008-11-27 14:03:00,1.9627,1.96275,1.96145,1.96235,248400000.0
2008-11-27 14:04:00,1.9622,1.9622,1.96015,1.96015,388200000.0
2008-11-27 14:05:00,1.9604,1.96145,1.9603,1.96145,168200000.0
2008-11-27 14:06:00,1.96145,1.96375,1.96145,1.9621,137400000.0
2008-11-27 14:07:00,1.9622,1.96225,1.96145,1.962,255800000.0
2008-11-27 14:08:00,1.962,1.96245,1.962,1.96215,25000000.0
2008-11-27 14:09:00,1.9623,1.96325,1.9621,1.9626,158400000.0
2008-11-27 14:10:00,1.9626,1.96265,1.96255,1.96265,43200000.0
2008-11-27 14:11:00,1.96255,1.9631,1.96255,1.963,83800000.0
2008-11-27 14:12:00,1.963,1.96305,1.963,1.963,65800000.0
2008-11-27 14:13:00,1.9631,1.96385,1.963,1.96375,103400000.0
2008-11-27 14:14:00,1.9638,1.9643,1.96365,1.9643,54200000.0
2008-11-27 14:15:00,1.96435,1.96505,1.96435,1.96505,85200000.0
2008-11-27 14:16:00,1.96525,1.9654,1.9649,1.965,98200000.0
2008-11-27 14:17:00,1.96475,1.96475,1.96345,1.9643,128000000.0
2008-11-27 14:18:00,1.9643,1.9643,1.9635,1.964,92800000.0
2008-11-27 14:19:00,1.96405,1.9641,1.96405,1.9641,55400000.0
2008-11-27 14:20:00,1.9641,1.9641,1.9627,1.9628,151400000.0
2008-11-27 14:21:00,1.9628,1.9628,1.96145,1.9619,211000000.0
2008-11-27 14:22:00,1.962,1.9622,1.96185,1.96205,52600000.0
2008-11-27 14:23:00,1.9619,1.96215,1.9619,1.96215,44800000.0
2008-11-27 14:24:00,1.9622,1.96275,1.96215,1.9625,24400000.0
2008-11-27 14:25:00,1.96275,1.96365,1.96235,1.9628,115000000.0
2008-11-27 14:26:00,1.9629,1.96325,1.9628,1.9631,23800000.0
2008-11-27 14:27:00,1.96315,1.96465,1.96315,1.96435,71800000.0
2008-11-27 14:28:00,1.96445,1.96445,1.96305,1.9639,56600000.0
2008-11-27 14:29:00,1.9639,1.96475,1.96375,1.9647,66800000.0
2008-11-27 14:30:00,1.9646,1.9658,1.9646,1.9648,131400000.0
2008-11-27 14:31:00,1.96475,1.96505,1.96445,1.96445,55200000.0
2008-11-27 14:32:00,1.96445,1.9645,1.9638,1.9643,66200000.0
2008-11-27 14:33:00,1.9644,1.9648,1.96405,1.9642,47000000.0
2008-11-27 14:34:00,1.96445,1.9645,1.96375,1.96405,57000000.0
2008-11-27 14:35:00,1.96395,1.9641,1.96355,1.96395,124600000.0
2008-11-27 14:36:00,1.96415,1.9644,1.9641,1.9644,34800000.0
2008-11-27 14:37:00,1.9644,1.96445,1.9644,1.9644,17000000.0
2008-11-27 14:38:00,1.9644,1.9645,1.9644,1.9644,130600000.0
2008-11-27 14:39:00,1.9644,1.96515,1.9644,1.96515,83400000.0
2008-11-27 14:40:00,1.96525,1.96525,1.9647,1.965,73400000.0
2008-11-27 14:41:00,1.965,1.965,1.965,1.965,43200000.0
2008-11-27 14:42:00,1.965,1.965,1.965,1.965,24000000.0
2008-11-27 14:43:00,1.965,1.965,1.9642,1.96445,15600000.0
2008-11-27 14:44:00,1.9645,1.96465,1.96445,1.96445,8400000.0
2008-11-27 14:45:00,1.9645,1.96465,1.9642,1.9642,23800000.0
2008-11-27 14:46:00,1.9643,1.96485,1.9642,1.96475,23400000.0
2008-11-27 14:47:00,1.9648,1.9648,1.9645,1.9645,10200000.0
2008-11-27 14:48:00,1.9643,1.9643,1.9641,1.96425,37400000.0
2008-11-27 14:49:00,1.9642,1.965,1.9642,1.9649,90800000.0
2008-11-27 14:50:00,1.965,1.965,1.9647,1.96475,89400000.0
2008-11-27 14:51:00,1.9647,1.9647,1.9647,1.9647,24000000.0
2008-11-27 14:52:00,1.9647,1.9648,1.9647,1.96475,54400000.0
2008-11-27 14:53:00,1.9647,1.96525,1.96465,1.9652,48200000.0
2008-11-27 14:54:00,1.9652,1.9653,1.9652,1.9652,19200000.0
2008-11-27 14:55:00,1.9652,1.9652,1.9652,1.9652,28600000.0
2008-11-27 14:56:00,1.9652,1.9652,1.9652,1.9652,32000000.0
2008-11-27 14:57:00,1.9652,1.96535,1.9652,1.9652,58600000.0
2008-11-27 14:58:00,1.9652,1.9653,1.9652,1.9652,33400000.0
2008-11-27 14:59:00,1.9652,1.9652,1.96425,1.9645,84000000.0
2008-11-27 15:00:00,1.9645,1.9646,1.9645,1.9645,36400000.0
2008-11-27 15:01:00,1.9645,1.9645,1.9645,1.9645,9400000.0
2008-11-27 15:02:00,1.9645,1.9645,1.96395,1.96435,23200000.0
2008-11-27 15:03:00,1.96435,1.9647,1.96395,1.9645,99600000.0
2008-11-27 15:04:00,1.9645,1.96565,1.9645,1.96535,108200000.0
2008-11-27 15:05:00,1.9655,1.96605,1.96515,1.96605,285800000.0
2008-11-27 15:06:00,1.9661,1.9664,1.96605,1.96625,102800000.0
2008-11-27 15:07:00,1.96625,1.9663,1.966,1.9663,61800000.0
2008-11-27 15:08:00,1.96625,1.9671,1.96625,1.9671,75200000.0
2008-11-27 15:09:00,1.9671,1.9677,1.9671,1.9677,91600000.0
2008-11-27 15:10:00,1.9679,1.96845,1.9669,1.96725,148800000.0
2008-11-27 15:11:00,1.9672,1.96735,1.96595,1.9667,133800000.0
2008-11-27 15:12:00,1.9667,1.9667,1.9667,1.9667,14400000.0
2008-11-27 15:13:00,1.9667,1.9682,1.96655,1.9682,207800000.0
2008-11-27 15:14:00,1.96815,1.969,1.9679,1.968,121600000.0
2008-11-27 15:15:00,1.968,1.97185,1.968,1.9714,228200000.0
2008-11-27 15:16:00,1.97145,1.97235,1.9708,1.97205,223700000.0
2008-11-27 15:17:00,1.972,1.972,1.96955,1.97095,90400000.0
2008-11-27 15:18:00,1.9711,1.97145,1.9704,1.97085,105000000.0
2008-11-27 15:19:00,1.97085,1.97105,1.9698,1.97015,121600000.0
2008-11-27 15:20:00,1.97025,1.9703,1.96985,1.97,30000000.0
2008-11-27 15:21:00,1.97005,1.97005,1.9686,1.9687,54200000.0
2008-11-27 15:22:00,1.9686,1.96915,1.9686,1.969,40600000.0
2008-11-27 15:23:00,1.96885,1.96905,1.96865,1.9687,35000000.0
2008-11-27 15:24:00,1.9688,1.96915,1.9687,1.9689,108000000.0
2008-11-27 15:25:00,1.9689,1.969,1.96805,1.96845,112000000.0
2008-11-27 15:26:00,1.9684,1.96885,1.9683,1.9687,124400000.0
2008-11-27 15:27:00,1.9687,1.969,1.9678,1.96825,216400000.0
2008-11-27 15:28:00,1.9683,1.9689,1.96755,1.9676,226800000.0
2008-11-27 15:29:00,1.9679,1.9684,1.96675,1.9674,186800000.0
2008-11-27 15:30:00,1.9674,1.96755,1.9668,1.9671,314200000.0
2008-11-27 15:31:00,1.9671,1.96775,1.9671,1.9677,156800000.0
2008-11-27 15:32:00,1.9677,1.9689,1.96735,1.96865,211800000.0
2008-11-27 15:33:00,1.96865,1.969,1.9682,1.9682,97800000.0
2008-11-27 15:34:00,1.96815,1.9683,1.9665,1.9666,148400000.0
2008-11-27 15:35:00,1.9666,1.9666,1.9651,1.9654,219000000.0
2008-11-27 15:36:00,1.9654,1.96705,1.9654,1.9666,235800000.0
2008-11-27 15:37:00,1.9666,1.9681,1.9663,1.9678,155200000.0
2008-11-27 15:38:00,1.9678,1.9681,1.9672,1.96805,166200000.0
2008-11-27 15:39:00,1.9681,1.9692,1.96805,1.969,66200000.0
2008-11-27 15:40:00,1.969,1.97055,1.9687,1.9698,487999989.0
2008-11-27 15:41:00,1.9698,1.9703,1.9698,1.97025,859999994.0
2008-11-27 15:42:00,1.9701,1.97075,1.9697,1.97065,151600000.0
2008-11-27 15:43:00,1.9705,1.9706,1.96895,1.96955,155000000.0
2008-11-27 15:44:00,1.96965,1.9699,1.96775,1.96785,166000000.0
2008-11-27 15:45:00,1.96785,1.96795,1.96685,1.9671,131400000.0
2008-11-27 15:46:00,1.967,1.9671,1.9666,1.9666,144400000.0
2008-11-27 15:47:00,1.9666,1.9676,1.9655,1.9668,115200000.0
2008-11-27 15:48:00,1.9668,1.9698,1.9668,1.9691,211200000.0
2008-11-27 15:49:00,1.9691,1.9694,1.9691,1.9693,74400000.0
2008-11-27 15:50:00,1.9693,1.97055,1.9693,1.9705,128000000.0
2008-11-27 15:51:00,1.9701,1.9705,1.96965,1.97,124000000.0
2008-11-27 15:52:00,1.97,1.9704,1.97,1.9703,52000000.0
2008-11-27 15:53:00,1.97025,1.97075,1.9699,1.96995,74000000.0
2008-11-27 15:54:00,1.97,1.9701,1.969,1.9699,231800000.0
2008-11-27 15:55:00,1.9699,1.97025,1.9699,1.97005,103800000.0
2008-11-27 15:56:00,1.96995,1.9705,1.96945,1.9702,96800000.0
2008-11-27 15:57:00,1.97025,1.97025,1.96975,1.96975,15400000.0
2008-11-27 15:58:00,1.9701,1.97075,1.9697,1.9698,135000000.0
2008-11-27 15:59:00,1.9698,1.96995,1.96915,1.9695,47600000.0
2008-11-27 16:00:00,1.96955,1.9702,1.9691,1.9695,106800000.0
2008-11-27 16:01:00,1.9695,1.9701,1.9694,1.9694,85400000.0
2008-11-27 16:02:00,1.9695,1.96965,1.9692,1.96965,41400000.0
2008-11-27 16:03:00,1.9697,1.97005,1.9696,1.9699,62800000.0
2008-11-27 16:04:00,1.9699,1.9711,1.9699,1.97075,81600000.0
2008-11-27 16:05:00,1.97115,1.97255,1.97115,1.97225,132000000.0
2008-11-27 16:06:00,1.97185,1.9738,1.97185,1.9738,129200000.0
2008-11-27 16:07:00,1.9737,1.9737,1.9715,1.9723,142200000.0
2008-11-27 16:08:00,1.97245,1.97285,1.97215,1.97215,84000000.0
2008-11-27 16:09:00,1.97215,1.9737,1.972,1.9727,76200000.0
2008-11-27 16:10:00,1.97265,1.9734,1.9725,1.973,90000000.0
2008-11-27 16:11:00,1.97315,1.97415,1.9727,1.974,96800000.0
2008-11-27 16:12:00,1.97395,1.974,1.97205,1.97315,101600000.0
2008-11-27 16:13:00,1.973,1.9731,1.9719,1.97275,89400000.0
2008-11-27 16:14:00,1.9723,1.9731,1.9716,1.9722,163000000.0
2008-11-27 16:15:00,1.97185,1.97295,1.9715,1.97285,102800000.0
2008-11-27 16:16:00,1.97305,1.9732,1.9726,1.9727,107400000.0
2008-11-27 16:17:00,1.9727,1.9727,1.971,1.9712,112000000.0
2008-11-27 16:18:00,1.97125,1.97225,1.97115,1.97185,112200000.0
2008-11-27 16:19:00,1.97195,1.97245,1.9718,1.97235,101800000.0
2008-11-27 16:20:00,1.9724,1.973,1.9716,1.9721,170600000.0
2008-11-27 16:21:00,1.97205,1.97255,1.972,1.9723,73400000.0
2008-11-27 16:22:00,1.9723,1.97325,1.97145,1.97175,123200000.0
2008-11-27 16:23:00,1.9717,1.9725,1.9715,1.9721,77800000.0
2008-11-27 16:24:00,1.9722,1.97235,1.9699,1.97105,230800000.0
2008-11-27 16:25:00,1.97105,1.97205,1.9709,1.97105,293000000.0
2008-11-27 16:26:00,1.97105,1.97165,1.97065,1.97105,99600000.0
2008-11-27 16:27:00,1.971,1.971,1.9698,1.9698,156400000.0
2008-11-27 16:28:00,1.96995,1.9709,1.96995,1.9705,131800000.0
2008-11-27 16:29:00,1.9706,1.9708,1.97045,1.97055,56200000.0
2008-11-27 16:30:00,1.9706,1.97175,1.9706,1.9717,99000000.0
2008-11-27 16:31:00,1.9717,1.9722,1.9717,1.972,96200000.0
2008-11-27 16:32:00,1.972,1.972,1.972,1.972,40000000.0
2008-11-27 16:33:00,1.972,1.972,1.97155,1.97155,35200000.0
2008-11-27 16:34:00,1.9715,1.972,1.97125,1.97135,51000000.0
2008-11-27 16:35:00,1.9713,1.97155,1.9713,1.9713,46200000.0
2008-11-27 16:36:00,1.9713,1.9714,1.97035,1.97035,99400000.0
2008-11-27 16:37:00,1.97035,1.97035,1.9701,1.9701,429000000.0
2008-11-27 16:38:00,1.9701,1.9701,1.9675,1.9694,220800000.0
2008-11-27 16:39:00,1.96935,1.9697,1.96895,1.9694,114400000.0
2008-11-27 16:40:00,1.9694,1.97025,1.9694,1.96985,296400000.0
2008-11-27 16:41:00,1.9699,1.97035,1.9698,1.97,127800000.0
2008-11-27 16:42:00,1.97,1.97005,1.97,1.97,66800000.0
2008-11-27 16:43:00,1.97,1.9703,1.9699,1.97015,44000000.0
2008-11-27 16:44:00,1.9702,1.9704,1.97,1.97015,34000000.0
2008-11-27 16:45:00,1.97005,1.97005,1.96875,1.9688,70600000.0
2008-11-27 16:46:00,1.9688,1.9689,1.96785,1.96825,127600000.0
2008-11-27 16:47:00,1.96815,1.96845,1.96765,1.96825,121800000.0
2008-11-27 16:48:00,1.9679,1.96835,1.96755,1.9681,91600000.0
2008-11-27 16:49:00,1.9682,1.96835,1.96775,1.9679,76200000.0
2008-11-27 16:50:00,1.9679,1.9679,1.9667,1.9669,94000000.0
2008-11-27 16:51:00,1.96685,1.96685,1.96645,1.96655,83400000.0
2008-11-27 16:52:00,1.9666,1.96735,1.9664,1.96685,85200000.0
2008-11-27 16:53:00,1.9667,1.96675,1.9667,1.9667,95800000.0
2008-11-27 16:54:00,1.9667,1.9667,1.9655,1.9658,72200000.0
2008-11-27 16:55:00,1.966,1.96635,1.9655,1.9658,167000000.0
2008-11-27 16:56:00,1.9658,1.96655,1.9658,1.9658,196800000.0
2008-11-27 16:57:00,1.96595,1.96595,1.9644,1.9648,181400000.0
2008-11-27 16:58:00,1.96475,1.96555,1.9643,1.9646,88000000.0
2008-11-27 16:59:00,1.9646,1.9647,1.96385,1.9647,54400000.0
2008-11-27 17:00:00,1.9647,1.9654,1.9645,1.9647,77400000.0
2008-11-27 17:01:00,1.9647,1.96555,1.9646,1.96515,174800000.0
2008-11-27 17:02:00,1.9651,1.9653,1.96485,1.965,27200000.0
2008-11-27 17:03:00,1.96495,1.96595,1.9648,1.9656,43800000.0
2008-11-27 17:04:00,1.9656,1.9664,1.96495,1.96575,150400000.0
2008-11-27 17:05:00,1.9658,1.96605,1.9646,1.9659,295200000.0
2008-11-27 17:06:00,1.9659,1.96605,1.96535,1.9656,83600000.0
2008-11-27 17:07:00,1.9657,1.96585,1.9643,1.9647,112800000.0
2008-11-27 17:08:00,1.9649,1.9659,1.96485,1.96545,179600000.0
2008-11-27 17:09:00,1.96545,1.96575,1.9651,1.96515,88800000.0
2008-11-27 17:10:00,1.96525,1.9659,1.9647,1.96565,217600000.0
2008-11-27 17:11:00,1.96525,1.9659,1.96455,1.9647,129400000.0
2008-11-27 17:12:00,1.965,1.96545,1.96455,1.9646,58000000.0
2008-11-27 17:13:00,1.9648,1.96575,1.96455,1.96525,109200000.0
2008-11-27 17:14:00,1.9652,1.9652,1.96455,1.96485,67600000.0
2008-11-27 17:15:00,1.965,1.96515,1.9646,1.9647,79600000.0
2008-11-27 17:16:00,1.9647,1.9647,1.9628,1.96325,160600000.0
2008-11-27 17:17:00,1.9632,1.9633,1.96125,1.96145,198400000.0
2008-11-27 17:18:00,1.9615,1.9619,1.9615,1.96175,122000000.0
2008-11-27 17:19:00,1.96175,1.96185,1.96085,1.9609,166800000.0
2008-11-27 17:20:00,1.9608,1.9617,1.9608,1.9617,128400000.0
2008-11-27 17:21:00,1.96155,1.9617,1.9608,1.9614,92000000.0
2008-11-27 17:22:00,1.9614,1.9614,1.96015,1.9607,102800000.0
2008-11-27 17:23:00,1.961,1.961,1.9589,1.959,142400000.0
2008-11-27 17:24:00,1.959,1.9591,1.95605,1.9585,192400000.0
2008-11-27 17:25:00,1.95865,1.9592,1.95825,1.95885,201800000.0
2008-11-27 17:26:00,1.9588,1.9611,1.9587,1.9611,131400000.0
2008-11-27 17:27:00,1.96105,1.9624,1.95935,1.9615,131800000.0
2008-11-27 17:28:00,1.96175,1.96215,1.9603,1.9617,136800000.0
2008-11-27 17:29:00,1.9606,1.96195,1.96035,1.9609,180800000.0
2008-11-27 17:30:00,1.96085,1.96255,1.9607,1.96135,233800000.0
2008-11-27 17:31:00,1.96155,1.9622,1.96095,1.9611,149600000.0
2008-11-27 17:32:00,1.9611,1.96195,1.9599,1.9604,235600000.0
2008-11-27 17:33:00,1.9604,1.9612,1.9603,1.9607,120800000.0
2008-11-27 17:34:00,1.96065,1.96115,1.9603,1.9611,120800000.0
2008-11-27 17:35:00,1.9612,1.96195,1.96095,1.96155,138200000.0
2008-11-27 17:36:00,1.9615,1.9615,1.9591,1.9594,97400000.0
2008-11-27 17:37:00,1.9594,1.9605,1.95905,1.9591,223400000.0
2008-11-27 17:38:00,1.9592,1.9597,1.9573,1.95935,192800000.0
2008-11-27 17:39:00,1.9593,1.9593,1.9573,1.95755,332600000.0
2008-11-27 17:40:00,1.95775,1.9589,1.95715,1.9581,250200000.0
2008-11-27 17:41:00,1.9581,1.95845,1.95805,1.9582,112600000.0
2008-11-27 17:42:00,1.95845,1.96005,1.95785,1.9585,237800000.0
2008-11-27 17:43:00,1.95865,1.959,1.95835,1.9586,137400000.0
2008-11-27 17:44:00,1.9588,1.9588,1.9579,1.95835,102000000.0
2008-11-27 17:45:00,1.9585,1.9586,1.95835,1.9586,63000000.0
2008-11-27 17:46:00,1.9586,1.9586,1.9567,1.95775,123000000.0
2008-11-27 17:47:00,1.95805,1.95865,1.95795,1.95825,101200000.0
2008-11-27 17:48:00,1.9583,1.9583,1.9578,1.95785,40600000.0
2008-11-27 17:49:00,1.9579,1.9579,1.95755,1.9578,32000000.0
2008-11-27 17:50:00,1.9579,1.95815,1.95785,1.95815,29200000.0
2008-11-27 17:51:00,1.95805,1.9584,1.95685,1.9572,127200000.0
2008-11-27 17:52:00,1.95745,1.958,1.957,1.9573,128200000.0
2008-11-27 17:53:00,1.9573,1.9586,1.9573,1.9586,90600000.0
2008-11-27 17:54:00,1.95855,1.95855,1.95775,1.9581,73200000.0
2008-11-27 17:55:00,1.958,1.959,1.958,1.9587,102800000.0
2008-11-27 17:56:00,1.9587,1.9587,1.95695,1.957,274400000.0
2008-11-27 17:57:00,1.9572,1.9575,1.9558,1.9559,556200000.0
2008-11-27 17:58:00,1.9559,1.9559,1.9536,1.95365,396000000.0
2008-11-27 17:59:00,1.9536,1.95395,1.9518,1.9518,712000025.0
2008-11-27 18:00:00,1.95195,1.95505,1.95195,1.95465,195200000.0
2008-11-27 18:01:00,1.95485,1.9562,1.95475,1.9556,172200000.0
2008-11-27 18:02:00,1.95555,1.9563,1.9554,1.9561,100800000.0
2008-11-27 18:03:00,1.9561,1.95755,1.95605,1.9571,89800000.0
2008-11-27 18:04:00,1.9569,1.95805,1.9546,1.9547,206200000.0
2008-11-27 18:05:00,1.9547,1.95515,1.9533,1.95395,174200000.0
2008-11-27 18:06:00,1.95405,1.95425,1.95265,1.95265,190600000.0
2008-11-27 18:07:00,1.95285,1.9547,1.95285,1.95445,94000000.0
2008-11-27 18:08:00,1.95455,1.9548,1.95435,1.9544,93000000.0
2008-11-27 18:09:00,1.9544,1.9546,1.95425,1.9544,106600000.0
2008-11-27 18:10:00,1.95445,1.95445,1.9535,1.95385,61400000.0
2008-11-27 18:11:00,1.95375,1.954,1.9528,1.95305,136400000.0
2008-11-27 18:12:00,1.95305,1.9536,1.9528,1.9528,76400000.0
2008-11-27 18:13:00,1.95295,1.95385,1.95295,1.95365,109400000.0
2008-11-27 18:14:00,1.9537,1.9541,1.9531,1.9532,96400000.0
2008-11-27 18:15:00,1.9532,1.9534,1.9522,1.95265,68800000.0
2008-11-27 18:16:00,1.95255,1.9532,1.9521,1.95315,101400000.0
2008-11-27 18:17:00,1.95315,1.95345,1.95235,1.9525,81800000.0
2008-11-27 18:18:00,1.95255,1.95465,1.9519,1.9535,244800000.0
2008-11-27 18:19:00,1.9535,1.9535,1.95215,1.95265,83800000.0
2008-11-27 18:20:00,1.9527,1.9527,1.951,1.95135,167000000.0
2008-11-27 18:21:00,1.95135,1.95135,1.9496,1.9507,123200000.0
2008-11-27 18:22:00,1.95085,1.9515,1.9508,1.9513,138800000.0
2008-11-27 18:23:00,1.95095,1.95175,1.95015,1.95065,134400000.0
2008-11-27 18:24:00,1.9507,1.95155,1.95045,1.951,74600000.0
2008-11-27 18:25:00,1.951,1.95115,1.94945,1.95,82800000.0
2008-11-27 18:26:00,1.95025,1.9505,1.95,1.9502,32200000.0
2008-11-27 18:27:00,1.9502,1.95085,1.95,1.9505,109200000.0
2008-11-27 18:28:00,1.9505,1.95085,1.9501,1.95065,108400000.0
2008-11-27 18:29:00,1.95065,1.9518,1.9503,1.95155,123800000.0
2008-11-27 18:30:00,1.95155,1.95155,1.9505,1.95095,38400000.0
2008-11-27 18:31:00,1.9511,1.95225,1.9511,1.9516,66800000.0
2008-11-27 18:32:00,1.9516,1.9518,1.9516,1.95175,66000000.0
2008-11-27 18:33:00,1.9516,1.95235,1.95155,1.9523,76200000.0
2008-11-27 18:34:00,1.95225,1.9526,1.95225,1.9523,48800000.0
2008-11-27 18:35:00,1.9523,1.9531,1.9523,1.9529,50800000.0
2008-11-27 18:36:00,1.9529,1.9529,1.95155,1.9523,51600000.0
2008-11-27 18:37:00,1.9523,1.9523,1.9523,1.9523,11200000.0
2008-11-27 18:38:00,1.9523,1.9523,1.95105,1.95105,32000000.0
2008-11-27 18:39:00,1.95115,1.95155,1.9507,1.951,83400000.0
2008-11-27 18:40:00,1.951,1.9515,1.951,1.9515,42600000.0
2008-11-27 18:41:00,1.95145,1.9516,1.9513,1.95145,28200000.0
2008-11-27 18:42:00,1.9514,1.95155,1.9513,1.95155,10200000.0
2008-11-27 18:43:00,1.9514,1.9521,1.9514,1.95205,43800000.0
2008-11-27 18:44:00,1.9521,1.95215,1.9517,1.95205,87400000.0
2008-11-27 18:45:00,1.952,1.9531,1.952,1.9524,58800000.0
2008-11-27 18:46:00,1.95225,1.9523,1.952,1.952,17400000.0
2008-11-27 18:47:00,1.952,1.952,1.9509,1.952,30600000.0
2008-11-27 18:48:00,1.952,1.952,1.95085,1.95125,49200000.0
2008-11-27 18:49:00,1.95115,1.95115,1.9508,1.9508,38200000.0
2008-11-27 18:50:00,1.95085,1.951,1.9508,1.951,15400000.0
2008-11-27 18:51:00,1.951,1.95205,1.951,1.95205,45000000.0
2008-11-27 18:52:00,1.9521,1.9521,1.95155,1.9519,71200000.0
2008-11-27 18:53:00,1.95185,1.9521,1.95185,1.9519,126800000.0
2008-11-27 18:54:00,1.9519,1.9521,1.9519,1.9521,30200000.0
2008-11-27 18:55:00,1.95225,1.9527,1.9517,1.95195,37800000.0
2008-11-27 18:56:00,1.95195,1.9524,1.9518,1.95225,52800000.0
2008-11-27 18:57:00,1.95225,1.95245,1.95165,1.952,83800000.0
2008-11-27 18:58:00,1.95195,1.95235,1.9519,1.95235,31200000.0
2008-11-27 18:59:00,1.9523,1.95245,1.9522,1.95235,25000000.0
2008-11-27 19:00:00,1.9524,1.9524,1.9522,1.9523,34000000.0
2008-11-27 19:01:00,1.9522,1.95265,1.9522,1.9526,64800000.0
2008-11-27 19:02:00,1.9525,1.953,1.9524,1.9524,126600000.0
2008-11-27 19:03:00,1.95255,1.953,1.9524,1.95265,34600000.0
2008-11-27 19:04:00,1.9529,1.95605,1.9529,1.9553,123300000.0
2008-11-27 19:05:00,1.95535,1.9555,1.9552,1.9553,59400000.0
2008-11-27 19:06:00,1.95525,1.95545,1.9552,1.9552,52600000.0
2008-11-27 19:07:00,1.9552,1.95555,1.9552,1.95555,26600000.0
2008-11-27 19:08:00,1.9556,1.9556,1.95535,1.95535,17400000.0
2008-11-27 19:09:00,1.9552,1.9552,1.9538,1.9539,50400000.0
2008-11-27 19:10:00,1.9539,1.95425,1.95325,1.95325,49200000.0
2008-11-27 19:11:00,1.95325,1.9537,1.95305,1.9535,45200000.0
2008-11-27 19:12:00,1.95315,1.9534,1.95265,1.95265,53000000.0
2008-11-27 19:13:00,1.95285,1.95305,1.95265,1.95305,39400000.0
2008-11-27 19:14:00,1.9531,1.9532,1.95255,1.95255,23600000.0
2008-11-27 19:15:00,1.9526,1.9534,1.952,1.95215,65800000.0
2008-11-27 19:16:00,1.9524,1.9527,1.9519,1.9519,41800000.0
2008-11-27 19:17:00,1.952,1.9526,1.952,1.9526,41800000.0
2008-11-27 19:18:00,1.95255,1.95255,1.952,1.952,7800000.0
2008-11-27 19:19:00,1.952,1.9526,1.9508,1.951,81000000.0
2008-11-27 19:20:00,1.9511,1.9532,1.9511,1.9514,126600000.0
2008-11-27 19:21:00,1.9513,1.952,1.95125,1.9519,30000000.0
2008-11-27 19:22:00,1.952,1.9532,1.95195,1.95265,71000000.0
2008-11-27 19:23:00,1.9528,1.9528,1.951,1.95105,35800000.0
2008-11-27 19:24:00,1.951,1.95235,1.951,1.95215,87800000.0
2008-11-27 19:25:00,1.95245,1.9529,1.9519,1.9523,44800000.0
2008-11-27 19:26:00,1.9523,1.9523,1.9523,1.9523,9000000.0
2008-11-27 19:27:00,1.9523,1.95235,1.9523,1.9523,47200000.0
2008-11-27 19:28:00,1.9523,1.9523,1.9523,1.9523,30200000.0
2008-11-27 19:29:00,1.9523,1.9525,1.9523,1.9523,25800000.0
2008-11-27 19:30:00,1.95235,1.95295,1.9523,1.95255,63000000.0
2008-11-27 19:31:00,1.95265,1.95345,1.95265,1.95295,28400000.0
2008-11-27 19:32:00,1.95295,1.95395,1.95295,1.9535,61000000.0
2008-11-27 19:33:00,1.95365,1.9557,1.95365,1.955,133600000.0
2008-11-27 19:34:00,1.95505,1.9554,1.95505,1.9552,19400000.0
2008-11-27 19:35:00,1.9553,1.95535,1.9531,1.9533,39400000.0
2008-11-27 19:36:00,1.9534,1.9535,1.95265,1.9535,26000000.0
2008-11-27 19:37:00,1.9535,1.9535,1.9535,1.9535,5000000.0
2008-11-27 19:38:00,1.9535,1.9535,1.9535,1.9535,9000000.0
2008-11-27 19:39:00,1.9535,1.9535,1.9535,1.9535,12000000.0
2008-11-27 19:40:00,1.9535,1.9535,1.9535,1.9535,7000000.0
2008-11-27 19:41:00,1.9535,1.9535,1.9535,1.9535,3000000.0
2008-11-27 19:42:00,1.9535,1.9535,1.9535,1.9535,1000000.0
2008-11-27 19:43:00,1.9535,1.9535,1.9535,1.9535,4000000.0
2008-11-27 19:44:00,1.9535,1.9535,1.9521,1.9521,7200000.0
2008-11-27 19:45:00,1.95215,1.95255,1.95215,1.95255,9000000.0
2008-11-27 19:46:00,1.95235,1.9529,1.95235,1.9528,50600000.0
2008-11-27 19:47:00,1.9529,1.95355,1.9527,1.9534,61200000.0
2008-11-27 19:48:00,1.9534,1.9534,1.9534,1.9534,7200000.0
2008-11-27 19:49:00,1.9534,1.9538,1.9534,1.9538,9200000.0
2008-11-27 19:50:00,1.95385,1.95405,1.9538,1.954,23200000.0
2008-11-27 19:51:00,1.9549,1.9553,1.95445,1.9552,64400000.0
2008-11-27 19:52:00,1.95525,1.95535,1.9552,1.95535,42600000.0
2008-11-27 19:53:00,1.9554,1.95565,1.9554,1.9556,35200000.0
2008-11-27 19:54:00,1.9556,1.9556,1.95445,1.95455,20400000.0
2008-11-27 19:55:00,1.95455,1.9549,1.9545,1.9545,48000000.0
2008-11-27 19:56:00,1.95475,1.955,1.9533,1.9547,37600000.0
2008-11-27 19:57:00,1.95495,1.95495,1.9546,1.9549,11200000.0
2008-11-27 19:58:00,1.9549,1.95525,1.9549,1.95505,65000000.0
2008-11-27 19:59:00,1.95505,1.9552,1.955,1.955,45800000.0
2008-11-27 20:00:00,1.955,1.955,1.955,1.955,9600000.0
2008-11-27 20:01:00,1.955,1.955,1.955,1.955,16000000.0
2008-11-27 20:02:00,1.955,1.955,1.955,1.955,52800000.0
2008-11-27 20:03:00,1.955,1.955,1.955,1.955,43200000.0
2008-11-27 20:04:00,1.955,1.955,1.955,1.955,4800000.0
2008-11-27 20:05:00,1.955,1.955,1.955,1.955,1600000.0
2008-11-27 20:06:00,1.955,1.955,1.955,1.955,9600000.0
2008-11-27 20:07:00,1.955,1.955,1.955,1.955,1600000.0
2008-11-27 20:08:00,1.955,1.955,1.955,1.955,1600000.0
2008-11-27 20:09:00,1.955,1.955,1.955,1.955,3200000.0
2008-11-27 20:10:00,1.955,1.955,1.9533,1.95345,32400000.0
2008-11-27 20:11:00,1.9544,1.955,1.95305,1.95335,62200000.0
2008-11-27 20:12:00,1.9546,1.955,1.95295,1.95315,34000000.0
2008-11-27 20:13:00,1.9533,1.9547,1.9533,1.9546,47800000.0
2008-11-27 20:14:00,1.9546,1.9546,1.9531,1.95315,26800000.0
2008-11-27 20:15:00,1.95315,1.95315,1.95275,1.9531,17000000.0
2008-11-27 20:16:00,1.95315,1.95345,1.95315,1.9534,9400000.0
2008-11-27 20:17:00,1.9533,1.9535,1.9533,1.9535,7000000.0
2008-11-27 20:18:00,1.9534,1.9534,1.95295,1.95295,33200000.0
2008-11-27 20:19:00,1.9529,1.9529,1.95275,1.9528,7600000.0
2008-11-27 20:20:00,1.9528,1.95285,1.9528,1.95285,10400000.0
2008-11-27 20:21:00,1.9512,1.9533,1.9508,1.9517,15000000.0
2008-11-27 20:22:00,1.95275,1.9528,1.9527,1.9527,15000000.0
2008-11-27 20:23:00,1.95275,1.9528,1.95205,1.95265,37200000.0
2008-11-27 20:24:00,1.9528,1.9528,1.9528,1.9528,4800000.0
2008-11-27 20:25:00,1.9536,1.954,1.9535,1.954,41600000.0
2008-11-27 20:26:00,1.953,1.95325,1.95285,1.95325,41600000.0
2008-11-27 20:27:00,1.95315,1.95325,1.95315,1.95325,10200000.0
2008-11-27 20:28:00,1.9533,1.95345,1.95325,1.95335,17800000.0
2008-11-27 20:29:00,1.9533,1.9533,1.95305,1.95305,15800000.0
2008-11-27 20:30:00,1.953,1.953,1.9527,1.9527,19200000.0
2008-11-27 20:31:00,1.95255,1.9526,1.95245,1.95245,11800000.0
2008-11-27 20:32:00,1.95245,1.95245,1.95245,1.95245,2800000.0
2008-11-27 20:33:00,1.95245,1.95275,1.95245,1.95245,13800000.0
2008-11-27 20:34:00,1.9526,1.95275,1.95235,1.95235,32000000.0
2008-11-27 20:35:00,1.95235,1.95235,1.95185,1.9519,52800000.0
2008-11-27 20:36:00,1.95215,1.9522,1.95185,1.95215,41200000.0
2008-11-27 20:37:00,1.9523,1.9525,1.95205,1.9525,35800000.0
2008-11-27 20:38:00,1.9525,1.9525,1.9522,1.95225,46800000.0
2008-11-27 20:39:00,1.9523,1.9536,1.9523,1.9536,30400000.0
2008-11-27 20:40:00,1.9536,1.95425,1.9536,1.95425,23200000.0
2008-11-27 20:41:00,1.9544,1.9544,1.9544,1.9544,5800000.0
2008-11-27 20:42:00,1.9544,1.95685,1.9544,1.95685,55200000.0
2008-11-27 20:43:00,1.95715,1.95915,1.955,1.95915,50800000.0
2008-11-27 20:44:00,1.9593,1.9593,1.95735,1.9584,22000000.0
2008-11-27 20:45:00,1.9584,1.9586,1.95785,1.95785,37000000.0
2008-11-27 20:46:00,1.95785,1.95785,1.95745,1.9576,8800000.0
2008-11-27 20:47:00,1.9576,1.9576,1.95675,1.95745,7000000.0
2008-11-27 20:48:00,1.9576,1.9576,1.9574,1.95745,16400000.0
2008-11-27 20:49:00,1.9574,1.9574,1.9574,1.9574,3400000.0
2008-11-27 20:50:00,1.9574,1.9574,1.9574,1.9574,1400000.0
2008-11-27 20:51:00,1.9563,1.9564,1.9556,1.9564,7600000.0
2008-11-27 20:52:00,1.9574,1.9574,1.9573,1.9574,7600000.0
2008-11-27 20:53:00,1.95735,1.95735,1.9559,1.9559,23800000.0
2008-11-27 20:54:00,1.953,1.95485,1.95215,1.95215,22700000.0
2008-11-27 20:55:00,1.95295,1.95335,1.95295,1.9533,11400000.0
2008-11-27 20:56:00,1.9539,1.9547,1.9539,1.9547,34400000.0
2008-11-27 20:57:00,1.9537,1.9541,1.95355,1.9536,18800000.0
2008-11-27 20:58:00,1.9536,1.95375,1.9534,1.9535,13200000.0
2008-11-27 20:59:00,1.9535,1.9535,1.9535,1.9535,1000000.0
2008-11-27 21:00:00,1.9576,1.9578,1.9568,1.9569,16000000.0
2008-11-27 21:01:00,1.9535,1.9544,1.9535,1.9544,16000000.0
2008-11-27 21:02:00,1.9544,1.9544,1.9523,1.953,50700000.0
2008-11-27 21:03:00,1.953,1.9533,1.9529,1.9533,37800000.0
2008-11-27 21:04:00,1.9533,1.9535,1.95315,1.9535,11200000.0
2008-11-27 21:05:00,1.9539,1.9539,1.9533,1.9533,19200000.0
2008-11-27 21:06:00,1.9533,1.95375,1.9533,1.95335,10200000.0
2008-11-27 21:07:00,1.9535,1.95415,1.95335,1.95355,67000000.0
2008-11-27 21:08:00,1.9535,1.95365,1.95325,1.9533,37200000.0
2008-11-27 21:09:00,1.9536,1.954,1.9527,1.9529,83400000.0
2008-11-27 21:10:00,1.9529,1.95465,1.9529,1.9535,203600000.0
2008-11-27 21:11:00,1.9535,1.9535,1.9535,1.9535,8000000.0
2008-11-27 21:12:00,1.9535,1.95365,1.9535,1.9536,19200000.0
2008-11-27 21:13:00,1.95395,1.95425,1.9537,1.9537,95400000.0
2008-11-27 21:14:00,1.9537,1.9537,1.9537,1.9537,88000000.0
2008-11-27 21:15:00,1.9537,1.9537,1.9537,1.9537,8000000.0
2008-11-27 21:16:00,1.9537,1.9537,1.9537,1.9537,24000000.0
2008-11-27 21:17:00,1.9537,1.9537,1.9524,1.95245,106800000.0
2008-11-27 21:18:00,1.95245,1.9526,1.95235,1.9526,39200000.0
2008-11-27 21:19:00,1.95255,1.95255,1.952,1.95225,121200000.0
2008-11-27 21:20:00,1.9523,1.95275,1.95185,1.95185,67200000.0
2008-11-27 21:21:00,1.952,1.9532,1.952,1.9522,44600000.0
2008-11-27 21:22:00,1.9522,1.95355,1.9522,1.95355,43400000.0
2008-11-27 21:23:00,1.95305,1.9538,1.95305,1.95335,85200000.0
2008-11-27 21:24:00,1.9533,1.95355,1.95325,1.9534,84000000.0
2008-11-27 21:25:00,1.95355,1.95385,1.9535,1.95385,39000000.0
2008-11-27 21:26:00,1.95385,1.95385,1.95335,1.9537,55800000.0
2008-11-27 21:27:00,1.95365,1.9538,1.95365,1.9538,5200000.0
2008-11-27 21:28:00,1.95375,1.95375,1.95375,1.95375,1600000.0
2008-11-27 21:29:00,1.9575,1.9588,1.9575,1.9586,25200000.0
2008-11-27 21:30:00,1.9587,1.9588,1.958,1.9585,25200000.0
2008-11-27 21:31:00,1.95375,1.95375,1.95365,1.95365,25200000.0
2008-11-27 21:32:00,1.95355,1.95365,1.95355,1.95355,14000000.0
2008-11-27 21:33:00,1.95295,1.9535,1.95295,1.9532,34600000.0
2008-11-27 21:34:00,1.9531,1.95325,1.9531,1.95325,40800000.0
2008-11-27 21:35:00,1.9532,1.9532,1.9532,1.9532,2000000.0
2008-11-27 21:36:00,1.95325,1.9534,1.95325,1.9533,114000000.0
2008-11-27 21:37:00,1.95325,1.95385,1.95325,1.95385,98000000.0
2008-11-27 21:38:00,1.95395,1.95395,1.9535,1.9535,25200000.0
2008-11-27 21:39:00,1.95355,1.95365,1.95355,1.95365,15600000.0
2008-11-27 21:40:00,1.9536,1.95385,1.9536,1.95385,3600000.0
2008-11-27 21:41:00,1.9541,1.95455,1.9541,1.95445,29200000.0
2008-11-27 21:42:00,1.9544,1.95455,1.9544,1.95455,87800000.0
2008-11-27 21:43:00,1.95455,1.95455,1.9545,1.9545,11600000.0
2008-11-27 21:44:00,1.95455,1.9547,1.95455,1.9547,3000000.0
2008-11-27 21:45:00,1.9587,1.9593,1.9581,1.9592,15200000.0
2008-11-27 21:46:00,1.95465,1.95535,1.95465,1.95535,15200000.0
2008-11-27 21:47:00,1.9554,1.9554,1.9554,1.9554,9600000.0
2008-11-27 21:48:00,1.95535,1.95535,1.9552,1.9552,26400000.0
2008-11-27 21:49:00,1.9552,1.95535,1.9552,1.95535,6400000.0
2008-11-27 21:50:00,1.95545,1.9566,1.95545,1.9564,157600000.0
2008-11-27 21:51:00,1.95625,1.9564,1.9562,1.95635,313200000.0
2008-11-27 21:52:00,1.95635,1.95635,1.95635,1.95635,553200000.0
2008-11-27 21:53:00,1.9564,1.95655,1.9564,1.9565,377600000.0
2008-11-27 21:54:00,1.95655,1.95655,1.95635,1.9564,314000000.0
2008-11-27 21:55:00,1.95635,1.9564,1.95635,1.95635,40800000.0
2008-11-27 21:56:00,1.9563,1.95645,1.9563,1.95645,21200000.0
2008-11-27 21:57:00,1.9565,1.95655,1.95645,1.95655,208400000.0
2008-11-27 21:58:00,1.95645,1.95665,1.95645,1.95655,102400000.0
2008-11-27 21:59:00,1.95665,1.95815,1.95665,1.9577,75200000.0
2008-11-27 22:00:00,1.9577,1.95775,1.9577,1.9577,58400000.0
2008-11-27 22:01:00,1.9577,1.95855,1.95755,1.9577,148600000.0
2008-11-27 22:02:00,1.9581,1.9583,1.958,1.9581,27600000.0
2008-11-27 22:03:00,1.95815,1.9583,1.95815,1.9583,4000000.0
2008-11-27 22:04:00,1.95825,1.9583,1.95815,1.95825,30800000.0
2008-11-27 22:05:00,1.95825,1.95825,1.95765,1.9577,25200000.0
2008-11-27 22:06:00,1.9577,1.9577,1.95575,1.9569,117000000.0
2008-11-27 22:07:00,1.957,1.9573,1.9561,1.9572,40400000.0
2008-11-27 22:08:00,1.95725,1.95725,1.95725,1.95725,11200000.0
2008-11-27 22:09:00,1.9575,1.9575,1.9573,1.9573,5600000.0
2008-11-27 22:10:00,1.95725,1.95765,1.95725,1.95765,7600000.0
2008-11-27 22:11:00,1.95775,1.95775,1.9572,1.9572,8000000.0
2008-11-27 22:12:00,1.95725,1.95725,1.95725,1.95725,11200000.0
2008-11-27 22:14:00,1.95725,1.9573,1.9572,1.9573,15200000.0
2008-11-27 22:15:00,1.95725,1.95725,1.95725,1.95725,1600000.0
2008-11-27 22:16:00,1.95725,1.95725,1.9569,1.9569,60000000.0
2008-11-27 22:17:00,1.957,1.95715,1.957,1.95715,11400000.0
2008-11-27 22:18:00,1.9571,1.9571,1.9571,1.9571,1600000.0
2008-11-27 22:19:00,1.9571,1.95755,1.95695,1.9574,83800000.0
2008-11-27 22:20:00,1.9575,1.95755,1.95645,1.95665,78800000.0
2008-11-27 22:21:00,1.95665,1.95685,1.95665,1.95685,8000000.0
2008-11-27 22:22:00,1.9568,1.9568,1.9567,1.9567,13600000.0
2008-11-27 22:23:00,1.95665,1.9571,1.95665,1.9571,34800000.0
2008-11-27 22:24:00,1.95715,1.95725,1.95685,1.957,36200000.0
2008-11-27 22:25:00,1.9569,1.95705,1.9568,1.957,48000000.0
2008-11-27 22:26:00,1.95695,1.95705,1.95695,1.95705,19600000.0
2008-11-27 22:27:00,1.957,1.95745,1.957,1.95745,18600000.0
2008-11-27 22:28:00,1.95745,1.95775,1.957,1.957,21400000.0
2008-11-27 22:29:00,1.95725,1.9587,1.95725,1.95865,71800000.0
2008-11-27 22:30:00,1.9586,1.9587,1.95785,1.9584,61000000.0
2008-11-27 22:31:00,1.95845,1.95845,1.95775,1.95775,58800000.0
2008-11-27 22:32:00,1.9577,1.9579,1.9577,1.9577,20400000.0
2008-11-27 22:33:00,1.9577,1.95805,1.9576,1.95795,46000000.0
2008-11-27 22:34:00,1.9579,1.95805,1.9576,1.9576,56000000.0
2008-11-27 22:35:00,1.95775,1.95795,1.9576,1.9577,36000000.0
2008-11-27 22:36:00,1.9577,1.9577,1.9577,1.9577,19200000.0
2008-11-27 22:37:00,1.9577,1.9577,1.9577,1.9577,6400000.0
2008-11-27 22:38:00,1.9577,1.9577,1.95635,1.957,49200000.0
2008-11-27 22:39:00,1.95695,1.95695,1.9561,1.9561,11600000.0
2008-11-27 22:40:00,1.9563,1.95645,1.95605,1.95635,38400000.0
2008-11-27 22:41:00,1.95645,1.95785,1.95645,1.95705,102800000.0
2008-11-27 22:42:00,1.95705,1.95755,1.95635,1.95715,91200000.0
2008-11-27 22:43:00,1.9573,1.95765,1.95725,1.95725,62400000.0
2008-11-27 22:44:00,1.95735,1.95855,1.95695,1.95855,98600000.0
2008-11-27 22:45:00,1.9587,1.95935,1.95795,1.95935,172200000.0
2008-11-27 22:46:00,1.95935,1.96015,1.9586,1.9595,143200000.0
2008-11-27 22:47:00,1.9592,1.96065,1.9591,1.95955,131100000.0
2008-11-27 22:48:00,1.9595,1.9595,1.9593,1.9593,37200000.0
2008-11-27 22:49:00,1.9593,1.9594,1.9593,1.9594,6400000.0
2008-11-27 22:50:00,1.95935,1.95955,1.95935,1.95955,13200000.0
2008-11-27 22:51:00,1.9595,1.9595,1.9595,1.9595,1600000.0
2008-11-27 22:52:00,1.9593,1.96085,1.9593,1.9603,94400000.0
2008-11-27 22:53:00,1.96045,1.9611,1.96,1.96035,54800000.0
2008-11-27 22:54:00,1.9609,1.9612,1.96,1.9601,132200000.0
2008-11-27 22:55:00,1.9602,1.96055,1.9601,1.96045,120800000.0
2008-11-27 22:56:00,1.96055,1.96065,1.96055,1.96065,13600000.0
2008-11-27 22:57:00,1.96105,1.9611,1.96105,1.9611,10000000.0
2008-11-27 22:58:00,1.9612,1.96125,1.9604,1.9604,78200000.0
2008-11-27 22:59:00,1.96055,1.96055,1.96055,1.96055,2000000.0
2008-11-27 23:00:00,1.9605,1.9605,1.9604,1.9604,23200000.0
2008-11-27 23:02:00,1.9604,1.9604,1.9604,1.9604,1000000.0
2008-11-27 23:03:00,1.9604,1.9604,1.9604,1.9604,6600000.0
2008-11-27 23:04:00,1.9604,1.9605,1.9604,1.9605,4800000.0
2008-11-27 23:05:00,1.96045,1.96065,1.96045,1.96065,11600000.0
2008-11-27 23:06:00,1.9605,1.9605,1.9604,1.9604,4800000.0
2008-11-27 23:07:00,1.9604,1.9605,1.9604,1.9604,24400000.0
2008-11-27 23:08:00,1.9604,1.9608,1.96025,1.96025,29600000.0
2008-11-27 23:09:00,1.9604,1.9604,1.9604,1.9604,2000000.0
2008-11-27 23:10:00,1.9604,1.9604,1.9604,1.9604,3000000.0
2008-11-27 23:11:00,1.9604,1.9604,1.9604,1.9604,3000000.0
2008-11-27 23:12:00,1.9604,1.9604,1.9604,1.9604,1000000.0
2008-11-27 23:13:00,1.9604,1.9604,1.9604,1.9604,1000000.0
2008-11-27 23:14:00,1.9604,1.9604,1.9604,1.9604,7000000.0
2008-11-27 23:15:00,1.9604,1.9604,1.9604,1.9604,3000000.0
2008-11-27 23:16:00,1.9604,1.9604,1.9604,1.9604,12000000.0
2008-11-27 23:17:00,1.9604,1.96215,1.9596,1.9617,28200000.0
2008-11-27 23:18:00,1.96165,1.96165,1.96055,1.96065,57800000.0
2008-11-27 23:19:00,1.9605,1.9607,1.9603,1.9604,31000000.0
2008-11-27 23:20:00,1.9604,1.9608,1.96025,1.96065,62400000.0
2008-11-27 23:21:00,1.9609,1.96195,1.9608,1.96095,40400000.0
2008-11-27 23:22:00,1.9609,1.9615,1.96075,1.96075,43400000.0
2008-11-27 23:23:00,1.96075,1.96075,1.96055,1.9607,13400000.0
2008-11-27 23:24:00,1.96085,1.961,1.96055,1.96055,13000000.0
2008-11-27 23:25:00,1.9606,1.9612,1.9606,1.9612,21400000.0
2008-11-27 23:26:00,1.96125,1.9625,1.96125,1.9619,34900000.0
2008-11-27 23:27:00,1.96205,1.9626,1.9606,1.9626,156200000.0
2008-11-27 23:28:00,1.9625,1.9625,1.962,1.96225,23800000.0
2008-11-27 23:29:00,1.9624,1.96305,1.9622,1.96285,18400000.0
2008-11-27 23:30:00,1.96275,1.96375,1.96235,1.96375,40200000.0
2008-11-27 23:31:00,1.963,1.96385,1.9623,1.9623,43800000.0
2008-11-27 23:32:00,1.9625,1.9625,1.9625,1.9625,4000000.0
2008-11-27 23:33:00,1.9625,1.9625,1.9625,1.9625,1000000.0
2008-11-27 23:34:00,1.9625,1.9625,1.9625,1.9625,3000000.0
2008-11-27 23:35:00,1.9625,1.9625,1.9625,1.9625,15000000.0
2008-11-27 23:36:00,1.9616,1.9622,1.9616,1.9617,2000000.0
2008-11-27 23:37:00,1.9625,1.9625,1.9625,1.9625,2000000.0
2008-11-27 23:38:00,1.9609,1.9629,1.9608,1.9626,8000000.0
2008-11-27 23:39:00,1.9625,1.9625,1.9625,1.9625,8000000.0
2008-11-27 23:40:00,1.9625,1.96265,1.9625,1.96265,4200000.0
2008-11-27 23:41:00,1.9625,1.96265,1.9624,1.9624,3000000.0
2008-11-27 23:42:00,1.9628,1.963,1.9624,1.9628,2800000.0
2008-11-27 23:43:00,1.9627,1.9633,1.9627,1.9631,2800000.0
2008-11-27 23:44:00,1.9625,1.9625,1.9625,1.9625,2800000.0
2008-11-27 23:45:00,1.9625,1.9627,1.9625,1.9625,15600000.0
2008-11-27 23:46:00,1.9626,1.96265,1.9626,1.96265,4000000.0
2008-11-27 23:47:00,1.9626,1.9626,1.96255,1.96255,7200000.0
2008-11-27 23:48:00,1.9626,1.9636,1.9626,1.9628,85400000.0
2008-11-27 23:49:00,1.9628,1.963,1.9624,1.9624,76800000.0
2008-11-27 23:50:00,1.9625,1.9625,1.9625,1.9625,1000000.0
2008-11-27 23:51:00,1.9625,1.96335,1.9625,1.96335,53800000.0
2008-11-27 23:52:00,1.96355,1.96395,1.96355,1.96395,9400000.0
2008-11-27 23:53:00,1.96395,1.96465,1.96395,1.96465,81600000.0
2008-11-27 23:54:00,1.96445,1.9646,1.96415,1.9642,71400000.0
2008-11-27 23:55:00,1.9643,1.9643,1.9643,1.9643,6000000.0
2008-11-27 23:56:00,1.9643,1.9646,1.9642,1.9643,23800000.0
2008-11-27 23:57:00,1.9643,1.9643,1.9643,1.9643,1600000.0
2008-11-27 23:58:00,1.9669,1.9673,1.9669,1.9673,11600000.0
2008-11-27 23:59:00,1.9643,1.96435,1.9643,1.96435,11600000.0
2008-11-28 00:00:00,1.9645,1.9645,1.96445,1.96445,4000000.0
2008-11-28 00:01:00,1.9676,1.9679,1.9676,1.9679,6000000.0
2008-11-28 00:02:00,1.9684,1.9693,1.9676,1.968,6000000.0
2008-11-28 00:03:00,1.96265,1.9628,1.96265,1.9628,6000000.0
2008-11-28 00:04:00,1.96265,1.96265,1.96265,1.96265,2000000.0
2008-11-28 00:05:00,1.96175,1.96175,1.96175,1.96175,3200000.0
2008-11-28 00:06:00,1.9625,1.9627,1.9625,1.9627,4000000.0
2008-11-28 00:07:00,1.9627,1.9627,1.96195,1.96195,5200000.0
2008-11-28 00:08:00,1.9621,1.9621,1.96185,1.96185,7200000.0
2008-11-28 00:09:00,1.96125,1.96215,1.96125,1.96215,15000000.0
2008-11-28 00:10:00,1.96175,1.962,1.96175,1.962,8000000.0
2008-11-28 00:11:00,1.9649,1.9652,1.9648,1.9648,5200000.0
2008-11-28 00:12:00,1.9613,1.9621,1.9613,1.9621,5200000.0
2008-11-28 00:13:00,1.9614,1.96215,1.9614,1.96215,9800000.0
2008-11-28 00:14:00,1.9623,1.9625,1.9622,1.9622,6000000.0
2008-11-28 00:15:00,1.96215,1.96235,1.96195,1.96195,11000000.0
2008-11-28 00:16:00,1.96215,1.96225,1.96215,1.96225,4000000.0
2008-11-28 00:17:00,1.9619,1.9619,1.9619,1.9619,3200000.0
2008-11-28 00:18:00,1.962,1.96225,1.962,1.96205,18800000.0
2008-11-28 00:19:00,1.96205,1.96205,1.96205,1.96205,13200000.0
2008-11-28 00:20:00,1.96205,1.96205,1.96205,1.96205,1600000.0
2008-11-28 00:21:00,1.96205,1.96225,1.96195,1.96205,75600000.0
2008-11-28 00:22:00,1.96225,1.96225,1.962,1.962,46800000.0
2008-11-28 00:23:00,1.962,1.962,1.962,1.962,22400000.0
2008-11-28 00:24:00,1.962,1.962,1.962,1.962,9600000.0
2008-11-28 00:25:00,1.9616,1.962,1.9616,1.962,26400000.0
2008-11-28 00:26:00,1.962,1.962,1.962,1.962,3200000.0
2008-11-28 00:27:00,1.962,1.962,1.96,1.9601,39600000.0
2008-11-28 00:28:00,1.9601,1.96025,1.9601,1.96025,6000000.0
2008-11-28 00:29:00,1.9603,1.96175,1.9601,1.9617,195000000.0
2008-11-28 00:30:00,1.96185,1.9619,1.9603,1.9605,64800000.0
2008-11-28 00:31:00,1.9605,1.9605,1.9605,1.9605,5000000.0
2008-11-28 00:32:00,1.9605,1.9606,1.9605,1.9606,13200000.0
2008-11-28 00:33:00,1.96115,1.96205,1.96075,1.9613,46800000.0
2008-11-28 00:34:00,1.96145,1.9618,1.96145,1.9618,6000000.0
2008-11-28 00:35:00,1.9615,1.9619,1.9615,1.9619,8000000.0
2008-11-28 00:36:00,1.96145,1.962,1.96145,1.96155,12000000.0
2008-11-28 00:37:00,1.96185,1.9622,1.96105,1.9616,81800000.0
2008-11-28 00:38:00,1.96105,1.9627,1.96105,1.96255,91200000.0
2008-11-28 00:39:00,1.96265,1.96265,1.9619,1.96235,15000000.0
2008-11-28 00:40:00,1.96225,1.96305,1.96225,1.9628,21000000.0
2008-11-28 00:41:00,1.96305,1.96305,1.9627,1.963,5000000.0
2008-11-28 00:42:00,1.9629,1.9629,1.9629,1.9629,1000000.0
2008-11-28 00:43:00,1.9629,1.96315,1.9629,1.9631,17600000.0
2008-11-28 00:44:00,1.9631,1.9651,1.9631,1.96475,49800000.0
2008-11-28 00:45:00,1.9649,1.9656,1.96415,1.9647,27600000.0
2008-11-28 00:46:00,1.9644,1.96445,1.9643,1.96445,5000000.0
2008-11-28 00:47:00,1.96455,1.96505,1.96445,1.9645,19400000.0
2008-11-28 00:48:00,1.9648,1.966,1.96445,1.966,35800000.0
2008-11-28 00:49:00,1.9654,1.9671,1.9654,1.9671,38800000.0
2008-11-28 00:50:00,1.9671,1.9671,1.9669,1.9671,21600000.0
2008-11-28 00:51:00,1.9671,1.9671,1.9669,1.9671,8400000.0
2008-11-28 00:52:00,1.9671,1.96815,1.9671,1.96815,21200000.0
2008-11-28 00:53:00,1.96755,1.96755,1.96755,1.96755,1000000.0
2008-11-28 00:54:00,1.9666,1.9668,1.9659,1.9659,4000000.0
2008-11-28 00:55:00,1.9677,1.9677,1.9677,1.9677,4000000.0
2008-11-28 00:56:00,1.9677,1.9677,1.9677,1.9677,8000000.0
2008-11-28 00:57:00,1.9677,1.9677,1.9677,1.9677,3000000.0
2008-11-28 00:58:00,1.9677,1.9677,1.9677,1.9677,2000000.0
2008-11-28 00:59:00,1.9647,1.9649,1.9647,1.9648,9000000.0
2008-11-28 01:00:00,1.9646,1.9648,1.9631,1.9633,9000000.0
2008-11-28 01:01:00,1.9678,1.96805,1.9678,1.96805,9000000.0
2008-11-28 01:02:00,1.96845,1.9692,1.9681,1.9682,86600000.0
2008-11-28 01:03:00,1.9682,1.9682,1.9664,1.9673,49800000.0
2008-11-28 01:04:00,1.96745,1.96795,1.96695,1.9672,35800000.0
2008-11-28 01:05:00,1.9672,1.9676,1.96715,1.9672,55800000.0
2008-11-28 01:06:00,1.96725,1.9677,1.967,1.96735,76200000.0
2008-11-28 01:07:00,1.96755,1.9676,1.9649,1.96555,93600000.0
2008-11-28 01:08:00,1.9652,1.9655,1.9652,1.9653,31600000.0
2008-11-28 01:09:00,1.9653,1.9654,1.9653,1.9653,34000000.0
2008-11-28 01:10:00,1.9653,1.9653,1.9653,1.9653,3000000.0
2008-11-28 01:11:00,1.9653,1.9653,1.9653,1.9653,3000000.0
2008-11-28 01:12:00,1.9653,1.9653,1.9653,1.9653,4000000.0
2008-11-28 01:13:00,1.9653,1.9653,1.96315,1.96365,20000000.0
2008-11-28 01:14:00,1.96375,1.96385,1.9609,1.9635,53100000.0
2008-11-28 01:15:00,1.9635,1.9635,1.9635,1.9635,36800000.0
2008-11-28 01:16:00,1.9635,1.9635,1.9635,1.9635,27600000.0
2008-11-28 01:17:00,1.9635,1.9637,1.9635,1.9637,25200000.0
2008-11-28 01:18:00,1.9637,1.964,1.96255,1.96255,77600000.0
2008-11-28 01:19:00,1.9629,1.9631,1.9629,1.9631,4000000.0
2008-11-28 01:20:00,1.9628,1.96305,1.9628,1.96285,9000000.0
2008-11-28 01:21:00,1.96285,1.96285,1.96285,1.96285,1000000.0
2008-11-28 01:22:00,1.96285,1.96285,1.9627,1.96285,10200000.0
2008-11-28 01:23:00,1.96305,1.9633,1.96245,1.9626,35000000.0
2008-11-28 01:24:00,1.9627,1.9627,1.9626,1.9626,28000000.0
2008-11-28 01:25:00,1.9626,1.9626,1.9626,1.9626,21000000.0
2008-11-28 01:26:00,1.9626,1.9626,1.96195,1.9626,20600000.0
2008-11-28 01:27:00,1.9626,1.9626,1.9612,1.9623,31800000.0
2008-11-28 01:28:00,1.96225,1.964,1.96215,1.964,58000000.0
2008-11-28 01:29:00,1.964,1.96415,1.9639,1.9639,42400000.0
2008-11-28 01:30:00,1.9639,1.96445,1.96355,1.9636,32000000.0
2008-11-28 01:31:00,1.96325,1.9643,1.9632,1.96405,69600000.0
2008-11-28 01:32:00,1.96405,1.96455,1.96345,1.9639,74200000.0
2008-11-28 01:33:00,1.9639,1.9639,1.9639,1.9639,19000000.0
2008-11-28 01:34:00,1.9639,1.96405,1.9639,1.9639,24000000.0
2008-11-28 01:35:00,1.9639,1.9639,1.9639,1.9639,16000000.0
2008-11-28 01:36:00,1.9639,1.9639,1.9639,1.9639,9000000.0
2008-11-28 01:37:00,1.9639,1.9639,1.9639,1.9639,2000000.0
2008-11-28 01:38:00,1.9639,1.9639,1.9639,1.9639,6000000.0
2008-11-28 01:39:00,1.9639,1.9641,1.9639,1.9641,11600000.0
2008-11-28 01:40:00,1.96405,1.96425,1.9639,1.96425,19600000.0
2008-11-28 01:41:00,1.96425,1.96465,1.9641,1.96465,37800000.0
2008-11-28 01:42:00,1.9649,1.966,1.9645,1.9653,68800000.0
2008-11-28 01:43:00,1.9653,1.9656,1.965,1.965,56000000.0
2008-11-28 01:44:00,1.965,1.965,1.965,1.965,12800000.0
2008-11-28 01:45:00,1.965,1.9652,1.96465,1.9649,34200000.0
2008-11-28 01:46:00,1.9649,1.96665,1.96485,1.96625,43000000.0
2008-11-28 01:47:00,1.96655,1.9683,1.96595,1.96815,141000000.0
2008-11-28 01:48:00,1.9683,1.9686,1.968,1.9683,117400000.0
2008-11-28 01:49:00,1.9683,1.9689,1.9683,1.9683,59600000.0
2008-11-28 01:50:00,1.9683,1.9683,1.96765,1.9677,39000000.0
2008-11-28 01:51:00,1.96775,1.96775,1.9664,1.9668,31400000.0
2008-11-28 01:52:00,1.9667,1.9667,1.9667,1.9667,2000000.0
2008-11-28 01:53:00,1.9667,1.9669,1.9667,1.96675,13000000.0
2008-11-28 01:54:00,1.96675,1.96695,1.9666,1.9667,20800000.0
2008-11-28 01:55:00,1.9667,1.9667,1.965,1.965,50400000.0
2008-11-28 01:56:00,1.965,1.9652,1.965,1.965,21200000.0
2008-11-28 01:57:00,1.9651,1.96535,1.965,1.96505,19200000.0
2008-11-28 01:58:00,1.96505,1.96525,1.9649,1.9649,40400000.0
2008-11-28 01:59:00,1.9648,1.96505,1.9646,1.96485,23400000.0
2008-11-28 02:00:00,1.965,1.965,1.96295,1.9632,58200000.0
2008-11-28 02:01:00,1.9632,1.96575,1.9632,1.9653,237200000.0
2008-11-28 02:02:00,1.9651,1.9654,1.96495,1.9651,47200000.0
2008-11-28 02:03:00,1.965,1.965,1.965,1.965,6800000.0
2008-11-28 02:04:00,1.9656,1.9656,1.96445,1.965,22400000.0
2008-11-28 02:05:00,1.96485,1.96515,1.96485,1.96485,20000000.0
2008-11-28 02:06:00,1.96485,1.96505,1.9647,1.9647,32200000.0
2008-11-28 02:07:00,1.9647,1.96485,1.9647,1.96485,66600000.0
2008-11-28 02:08:00,1.9647,1.9652,1.9646,1.96505,53600000.0
2008-11-28 02:09:00,1.96495,1.966,1.96495,1.96595,24000000.0
2008-11-28 02:10:00,1.9658,1.96605,1.9652,1.9655,63000000.0
2008-11-28 02:11:00,1.9654,1.9655,1.9653,1.9654,38200000.0
2008-11-28 02:12:00,1.9653,1.9655,1.9652,1.9653,78800000.0
2008-11-28 02:13:00,1.9653,1.9653,1.9652,1.9653,33600000.0
2008-11-28 02:14:00,1.9653,1.9653,1.9652,1.9652,36000000.0
2008-11-28 02:15:00,1.9653,1.9653,1.96375,1.9639,69200000.0
2008-11-28 02:16:00,1.9639,1.9639,1.9628,1.9631,31000000.0
2008-11-28 02:17:00,1.96315,1.9634,1.9627,1.9628,49000000.0
2008-11-28 02:18:00,1.9628,1.9632,1.9628,1.9628,52800000.0
2008-11-28 02:19:00,1.9628,1.96365,1.9628,1.9635,74600000.0
2008-11-28 02:20:00,1.9638,1.9638,1.9638,1.9638,1000000.0
2008-11-28 02:21:00,1.9636,1.9644,1.9636,1.9644,54800000.0
2008-11-28 02:22:00,1.9646,1.9653,1.96435,1.9653,71800000.0
2008-11-28 02:23:00,1.96515,1.96515,1.9648,1.9649,63400000.0
2008-11-28 02:24:00,1.9648,1.96545,1.9648,1.96545,54200000.0
2008-11-28 02:25:00,1.9652,1.9662,1.9652,1.9659,76800000.0
2008-11-28 02:26:00,1.966,1.96645,1.9658,1.9661,52400000.0
2008-11-28 02:27:00,1.9662,1.9662,1.9662,1.9662,16000000.0
2008-11-28 02:28:00,1.9662,1.96635,1.9662,1.9662,78400000.0
2008-11-28 02:29:00,1.9662,1.9662,1.9662,1.9662,30400000.0
2008-11-28 02:30:00,1.9662,1.9662,1.966,1.9662,46400000.0
2008-11-28 02:31:00,1.9662,1.9662,1.9652,1.96615,44600000.0
2008-11-28 02:32:00,1.966,1.9663,1.96575,1.9663,30600000.0
2008-11-28 02:33:00,1.9661,1.96635,1.96515,1.96525,49600000.0
2008-11-28 02:34:00,1.96545,1.966,1.9653,1.9656,56000000.0
2008-11-28 02:35:00,1.96555,1.9657,1.9653,1.96535,24800000.0
2008-11-28 02:36:00,1.96535,1.96545,1.96435,1.96545,88000000.0
2008-11-28 02:37:00,1.9654,1.9654,1.96445,1.9648,65200000.0
2008-11-28 02:38:00,1.9648,1.9651,1.96435,1.9651,50000000.0
2008-11-28 02:39:00,1.9652,1.9652,1.965,1.965,11600000.0
2008-11-28 02:40:00,1.965,1.965,1.965,1.965,23000000.0
2008-11-28 02:41:00,1.965,1.9653,1.9649,1.965,29200000.0
2008-11-28 02:42:00,1.965,1.965,1.965,1.965,1000000.0
2008-11-28 02:43:00,1.965,1.965,1.965,1.965,5000000.0
2008-11-28 02:44:00,1.965,1.965,1.965,1.965,14000000.0
2008-11-28 02:45:00,1.965,1.965,1.96305,1.96305,32600000.0
2008-11-28 02:46:00,1.96285,1.9636,1.9602,1.9624,111200000.0
2008-11-28 02:47:00,1.96245,1.96405,1.9623,1.9636,143600000.0
2008-11-28 02:48:00,1.9637,1.96435,1.9632,1.9641,111200000.0
2008-11-28 02:49:00,1.9641,1.9641,1.96315,1.96395,34600000.0
2008-11-28 02:50:00,1.9635,1.9636,1.9635,1.9636,16000000.0
2008-11-28 02:51:00,1.9636,1.96375,1.9636,1.9636,53200000.0
2008-11-28 02:52:00,1.9636,1.9636,1.9611,1.96175,135400000.0
2008-11-28 02:53:00,1.96175,1.96235,1.96145,1.962,232600000.0
2008-11-28 02:54:00,1.96195,1.96325,1.9619,1.96225,190400000.0
2008-11-28 02:55:00,1.9622,1.963,1.9621,1.963,110200000.0
2008-11-28 02:56:00,1.963,1.96325,1.9622,1.96305,156000000.0
2008-11-28 02:57:00,1.9631,1.96405,1.9629,1.96375,148800000.0
2008-11-28 02:58:00,1.96365,1.96425,1.96365,1.96405,45400000.0
2008-11-28 02:59:00,1.96405,1.96425,1.96385,1.9639,63000000.0
2008-11-28 03:00:00,1.96395,1.96465,1.9638,1.96455,100000000.0
2008-11-28 03:01:00,1.9646,1.9646,1.96385,1.964,69200000.0
2008-11-28 03:02:00,1.9643,1.9643,1.9641,1.9641,11400000.0
2008-11-28 03:03:00,1.96395,1.9641,1.96395,1.964,10400000.0
2008-11-28 03:04:00,1.96415,1.96415,1.9638,1.9638,21800000.0
2008-11-28 03:05:00,1.9638,1.9638,1.9638,1.9638,40000000.0
2008-11-28 03:06:00,1.9638,1.9638,1.9638,1.9638,19000000.0
2008-11-28 03:07:00,1.9638,1.9638,1.9638,1.9638,10000000.0
2008-11-28 03:08:00,1.9638,1.9639,1.9638,1.9639,46200000.0
2008-11-28 03:09:00,1.9639,1.9639,1.9638,1.9638,25000000.0
2008-11-28 03:10:00,1.96385,1.964,1.9638,1.964,38800000.0
2008-11-28 03:11:00,1.96405,1.96405,1.9638,1.9638,30600000.0
2008-11-28 03:12:00,1.9639,1.9649,1.9639,1.9649,33400000.0
2008-11-28 03:13:00,1.9648,1.96575,1.9646,1.9651,102200000.0
2008-11-28 03:14:00,1.9651,1.96615,1.9646,1.9653,185400000.0
2008-11-28 03:15:00,1.96485,1.96635,1.9646,1.9663,192000000.0
2008-11-28 03:16:00,1.9666,1.9667,1.96535,1.9657,142400000.0
2008-11-28 03:17:00,1.96585,1.96585,1.9655,1.96555,89800000.0
2008-11-28 03:18:00,1.9657,1.96625,1.9656,1.9658,41800000.0
2008-11-28 03:19:00,1.9658,1.96595,1.9658,1.9658,27600000.0
2008-11-28 03:20:00,1.9658,1.9658,1.96495,1.96535,166200000.0
2008-11-28 03:21:00,1.96535,1.9656,1.96365,1.96365,149800000.0
2008-11-28 03:22:00,1.96425,1.9646,1.96425,1.9646,332600000.0
2008-11-28 03:23:00,1.96445,1.9648,1.9643,1.9648,144800000.0
2008-11-28 03:24:00,1.96475,1.96505,1.96475,1.96495,107400000.0
2008-11-28 03:25:00,1.96495,1.96505,1.9638,1.9646,323000000.0
2008-11-28 03:26:00,1.96485,1.96485,1.96435,1.9646,393000000.0
2008-11-28 03:27:00,1.9647,1.9653,1.9646,1.96515,274200000.0
2008-11-28 03:28:00,1.96515,1.9655,1.9649,1.96535,361600000.0
2008-11-28 03:29:00,1.96535,1.96645,1.9653,1.9664,191600000.0
2008-11-28 03:30:00,1.96645,1.96665,1.96605,1.9662,130800000.0
2008-11-28 03:31:00,1.9662,1.9667,1.9662,1.9667,29800000.0
2008-11-28 03:32:00,1.9667,1.9667,1.96535,1.9655,60000000.0
2008-11-28 03:33:00,1.9655,1.9662,1.9655,1.9661,68600000.0
2008-11-28 03:34:00,1.96615,1.9664,1.9661,1.9662,45800000.0
2008-11-28 03:35:00,1.9662,1.96695,1.9662,1.96695,146200000.0
2008-11-28 03:36:00,1.96695,1.96695,1.9667,1.9667,13400000.0
2008-11-28 03:37:00,1.9667,1.9668,1.96665,1.9668,30000000.0
2008-11-28 03:38:00,1.9668,1.9668,1.96595,1.9662,24800000.0
2008-11-28 03:39:00,1.9662,1.96745,1.9662,1.9674,64200000.0
2008-11-28 03:40:00,1.9674,1.96745,1.96705,1.96725,47800000.0
2008-11-28 03:41:00,1.96725,1.96725,1.9669,1.96695,176400000.0
2008-11-28 03:42:00,1.96695,1.96695,1.9667,1.9667,105400000.0
2008-11-28 03:43:00,1.9667,1.96675,1.9667,1.96675,27000000.0
2008-11-28 03:44:00,1.9668,1.967,1.9667,1.967,54000000.0
2008-11-28 03:45:00,1.96705,1.9673,1.967,1.96725,221400000.0
2008-11-28 03:46:00,1.96725,1.9673,1.9671,1.9671,238400000.0
2008-11-28 03:47:00,1.9671,1.9679,1.9671,1.9678,363000000.0
2008-11-28 03:48:00,1.96795,1.96865,1.96785,1.96815,143200000.0
2008-11-28 03:49:00,1.96815,1.96885,1.96815,1.96875,209800000.0
2008-11-28 03:50:00,1.9687,1.9697,1.96865,1.9695,105400000.0
2008-11-28 03:51:00,1.9695,1.9695,1.9695,1.9695,16000000.0
2008-11-28 03:52:00,1.9695,1.9695,1.9683,1.9685,30400000.0
2008-11-28 03:53:00,1.96835,1.9685,1.9681,1.96835,19200000.0
2008-11-28 03:54:00,1.9685,1.969,1.9683,1.9683,104200000.0
2008-11-28 03:55:00,1.9683,1.9688,1.96795,1.96795,73400000.0
2008-11-28 03:56:00,1.968,1.9684,1.968,1.968,137000000.0
2008-11-28 03:57:00,1.968,1.9684,1.96725,1.9679,130800000.0
2008-11-28 03:58:00,1.9679,1.9681,1.9672,1.96785,202200000.0
2008-11-28 03:59:00,1.96805,1.9681,1.9674,1.968,216800000.0
2008-11-28 04:00:00,1.968,1.9682,1.968,1.968,37600000.0
2008-11-28 04:01:00,1.96815,1.9683,1.9679,1.96815,45400000.0
2008-11-28 04:02:00,1.9686,1.96875,1.96785,1.968,134200000.0
2008-11-28 04:03:00,1.9681,1.96925,1.9681,1.96915,56600000.0
2008-11-28 04:04:00,1.9692,1.9694,1.9691,1.9694,36000000.0
2008-11-28 04:05:00,1.96935,1.96945,1.9691,1.96915,78800000.0
2008-11-28 04:06:00,1.96935,1.9696,1.96905,1.9693,98200000.0
2008-11-28 04:07:00,1.9694,1.9694,1.969,1.9691,21600000.0
2008-11-28 04:08:00,1.9691,1.9693,1.9691,1.9693,67800000.0
2008-11-28 04:09:00,1.96955,1.9698,1.9694,1.9696,55600000.0
2008-11-28 04:10:00,1.96955,1.9701,1.96955,1.9698,84000000.0
2008-11-28 04:11:00,1.96985,1.96995,1.9697,1.9697,59600000.0
2008-11-28 04:12:00,1.9697,1.9697,1.9697,1.9697,28800000.0
2008-11-28 04:13:00,1.96955,1.97045,1.96955,1.97015,90800000.0
2008-11-28 04:14:00,1.97015,1.97015,1.97,1.97,40000000.0
2008-11-28 04:15:00,1.97,1.97,1.97,1.97,36000000.0
2008-11-28 04:16:00,1.97,1.97,1.969,1.9692,63000000.0
2008-11-28 04:17:00,1.96915,1.9692,1.969,1.9692,42600000.0
2008-11-28 04:18:00,1.9692,1.96945,1.96905,1.9692,50800000.0
2008-11-28 04:19:00,1.9693,1.9708,1.9692,1.96995,148600000.0
2008-11-28 04:20:00,1.9699,1.97085,1.9698,1.97065,126600000.0
2008-11-28 04:21:00,1.9706,1.9709,1.9704,1.9706,99400000.0
2008-11-28 04:22:00,1.9706,1.9706,1.9696,1.96975,53400000.0
2008-11-28 04:23:00,1.96975,1.97005,1.9696,1.9697,121600000.0
2008-11-28 04:24:00,1.9699,1.97055,1.9699,1.9704,117200000.0
2008-11-28 04:25:00,1.9704,1.9704,1.9704,1.9704,22000000.0
2008-11-28 04:26:00,1.9704,1.9704,1.9704,1.9704,6000000.0
2008-11-28 04:27:00,1.9704,1.9706,1.9704,1.9704,89200000.0
2008-11-28 04:28:00,1.9704,1.9714,1.9704,1.9711,275600000.0
2008-11-28 04:29:00,1.97105,1.97105,1.9709,1.9709,61200000.0
2008-11-28 04:30:00,1.9709,1.972,1.9709,1.9718,116600000.0
2008-11-28 04:31:00,1.97165,1.97245,1.96885,1.9708,440600000.0
2008-11-28 04:32:00,1.9708,1.97105,1.96925,1.96985,356800000.0
2008-11-28 04:33:00,1.96985,1.97025,1.9682,1.96995,280400000.0
2008-11-28 04:34:00,1.96995,1.97035,1.9699,1.97035,117200000.0
2008-11-28 04:35:00,1.97035,1.9705,1.97025,1.97035,68000000.0
2008-11-28 04:36:00,1.97045,1.97055,1.9699,1.9699,258800000.0
2008-11-28 04:37:00,1.97005,1.9706,1.9695,1.97055,167000000.0
2008-11-28 04:38:00,1.9705,1.97065,1.9699,1.9701,133200000.0
2008-11-28 04:39:00,1.97005,1.97075,1.96995,1.97075,194400000.0
2008-11-28 04:40:00,1.9708,1.97175,1.97065,1.9716,228600000.0
2008-11-28 04:41:00,1.9716,1.9718,1.9716,1.9716,37400000.0
2008-11-28 04:42:00,1.9716,1.9716,1.97065,1.9709,80000000.0
2008-11-28 04:43:00,1.9709,1.9709,1.9706,1.9706,125200000.0
2008-11-28 04:44:00,1.9706,1.97095,1.9706,1.97095,87400000.0
2008-11-28 04:45:00,1.9709,1.9709,1.96875,1.96895,408000000.0
2008-11-28 04:46:00,1.9691,1.96955,1.96855,1.9692,227200000.0
2008-11-28 04:47:00,1.96915,1.9699,1.96875,1.96875,242400000.0
2008-11-28 04:48:00,1.9689,1.96975,1.96815,1.9692,165200000.0
2008-11-28 04:49:00,1.9693,1.9699,1.9676,1.9692,121200000.0
2008-11-28 04:50:00,1.9692,1.9696,1.96885,1.9695,112600000.0
2008-11-28 04:51:00,1.9696,1.9696,1.96865,1.969,162200000.0
2008-11-28 04:52:00,1.96905,1.96915,1.9689,1.9689,59800000.0
2008-11-28 04:53:00,1.9689,1.9689,1.968,1.968,105000000.0
2008-11-28 04:54:00,1.968,1.96825,1.9677,1.9678,169800000.0
2008-11-28 04:55:00,1.9678,1.9678,1.9678,1.9678,34000000.0
2008-11-28 04:56:00,1.9679,1.96805,1.9678,1.9678,18400000.0
2008-11-28 04:57:00,1.9678,1.9682,1.9678,1.9678,98000000.0
2008-11-28 04:58:00,1.9678,1.9678,1.9678,1.9678,6400000.0
2008-11-28 04:59:00,1.9664,1.9666,1.9654,1.966,27200000.0
2008-11-28 05:00:00,1.9679,1.968,1.9678,1.9678,27200000.0
2008-11-28 05:01:00,1.9678,1.9678,1.9677,1.9678,32000000.0
2008-11-28 05:02:00,1.9678,1.9678,1.9667,1.96695,53200000.0
2008-11-28 05:03:00,1.9671,1.9672,1.96695,1.9671,67800000.0
2008-11-28 05:04:00,1.9671,1.9678,1.96695,1.9675,67800000.0
2008-11-28 05:05:00,1.9675,1.96765,1.9674,1.96765,45600000.0
2008-11-28 05:06:00,1.96775,1.96775,1.9676,1.9676,16000000.0
2008-11-28 05:07:00,1.9676,1.96785,1.9674,1.9678,128400000.0
2008-11-28 05:08:00,1.96775,1.96775,1.9673,1.9674,37600000.0
2008-11-28 05:09:00,1.9674,1.96765,1.9674,1.96765,38600000.0
2008-11-28 05:10:00,1.9677,1.9678,1.9677,1.9678,4000000.0
2008-11-28 05:11:00,1.96785,1.96785,1.96785,1.96785,2000000.0
2008-11-28 05:12:00,1.9678,1.96795,1.9667,1.96705,62800000.0
2008-11-28 05:13:00,1.9672,1.968,1.9672,1.9678,128000000.0
2008-11-28 05:14:00,1.9677,1.96815,1.9676,1.9676,68800000.0
2008-11-28 05:15:00,1.9677,1.9677,1.9676,1.96765,14200000.0
2008-11-28 05:16:00,1.9677,1.96775,1.9677,1.96775,3400000.0
2008-11-28 05:17:00,1.96785,1.96785,1.9677,1.96775,14200000.0
2008-11-28 05:18:00,1.96775,1.96775,1.96765,1.96775,27600000.0
2008-11-28 05:19:00,1.96785,1.96785,1.9677,1.96785,63200000.0
2008-11-28 05:20:00,1.96785,1.9679,1.9677,1.9679,27400000.0
2008-11-28 05:21:00,1.9678,1.9679,1.9677,1.9677,80000000.0
2008-11-28 05:22:00,1.9677,1.96785,1.9677,1.96775,88200000.0
2008-11-28 05:23:00,1.96775,1.968,1.9677,1.9678,147000000.0
2008-11-28 05:24:00,1.96795,1.96795,1.9677,1.96795,28800000.0
2008-11-28 05:25:00,1.9679,1.96795,1.96775,1.9678,64400000.0
2008-11-28 05:26:00,1.96795,1.96795,1.96795,1.96795,2000000.0
2008-11-28 05:27:00,1.96805,1.96805,1.9676,1.96765,81600000.0
2008-11-28 05:28:00,1.96765,1.96795,1.96755,1.96765,88600000.0
2008-11-28 05:29:00,1.96765,1.96765,1.9676,1.96765,46800000.0
2008-11-28 05:30:00,1.96765,1.96775,1.9676,1.9676,41600000.0
2008-11-28 05:31:00,1.9676,1.96765,1.9676,1.9676,10400000.0
2008-11-28 05:32:00,1.96765,1.9678,1.96765,1.9678,80400000.0
2008-11-28 05:33:00,1.96775,1.9678,1.9676,1.9676,167200000.0
2008-11-28 05:34:00,1.9676,1.96765,1.9676,1.9676,74399999.0
2008-11-28 05:35:00,1.9676,1.96775,1.9676,1.96775,97600000.0
2008-11-28 05:36:00,1.96765,1.96775,1.96705,1.9675,109599999.0
2008-11-28 05:37:00,1.9675,1.9675,1.9672,1.9675,65000000.0
2008-11-28 05:38:00,1.9676,1.96765,1.9673,1.9676,129000000.0
2008-11-28 05:39:00,1.96745,1.96745,1.9672,1.9672,71000000.0
2008-11-28 05:40:00,1.9672,1.96745,1.9671,1.9672,66800000.0
2008-11-28 05:41:00,1.9672,1.96805,1.96715,1.96805,112000000.0
2008-11-28 05:42:00,1.96805,1.96805,1.9676,1.968,64400000.0
2008-11-28 05:43:00,1.96795,1.96815,1.9678,1.96795,97600000.0
2008-11-28 05:44:00,1.96795,1.96795,1.9675,1.9676,47600000.0
2008-11-28 05:45:00,1.9676,1.9676,1.9676,1.9676,28000000.0
2008-11-28 05:46:00,1.9676,1.9676,1.9676,1.9676,57600000.0
2008-11-28 05:47:00,1.9676,1.9676,1.9669,1.9669,34200000.0
2008-11-28 05:48:00,1.9669,1.9672,1.9669,1.96715,35400000.0
2008-11-28 05:49:00,1.96715,1.96715,1.9669,1.9669,18000000.0
2008-11-28 05:50:00,1.9669,1.96695,1.9669,1.9669,15000000.0
2008-11-28 05:51:00,1.9669,1.9672,1.9661,1.9669,110200000.0
2008-11-28 05:52:00,1.96695,1.9672,1.9666,1.9666,53000000.0
2008-11-28 05:53:00,1.9667,1.9669,1.9647,1.9647,121400000.0
2008-11-28 05:54:00,1.96495,1.9656,1.96495,1.9655,59400000.0
2008-11-28 05:55:00,1.96595,1.96665,1.96595,1.9661,32800000.0
2008-11-28 05:56:00,1.96665,1.96735,1.96665,1.96675,134200000.0
2008-11-28 05:57:00,1.9667,1.9673,1.9667,1.9672,64400000.0
2008-11-28 05:58:00,1.9668,1.9669,1.9665,1.9666,8800000.0
2008-11-28 05:59:00,1.9666,1.96685,1.9655,1.96555,47800000.0
2008-11-28 06:00:00,1.9658,1.9662,1.9654,1.9654,235000000.0
2008-11-28 06:01:00,1.96545,1.96545,1.9654,1.9654,9000000.0
2008-11-28 06:02:00,1.9654,1.96545,1.96435,1.9647,29200000.0
2008-11-28 06:03:00,1.9647,1.9651,1.9641,1.96475,77600000.0
2008-11-28 06:04:00,1.96505,1.96505,1.9621,1.96305,122400000.0
2008-11-28 06:05:00,1.96285,1.9646,1.96285,1.96395,52800000.0
2008-11-28 06:06:00,1.9641,1.96465,1.96365,1.9641,96200000.0
2008-11-28 06:07:00,1.96395,1.965,1.96385,1.9641,72800000.0
2008-11-28 06:08:00,1.9643,1.965,1.9643,1.9649,32600000.0
2008-11-28 06:09:00,1.9645,1.9651,1.96445,1.9646,52800000.0
2008-11-28 06:10:00,1.9646,1.9648,1.964,1.96475,38800000.0
2008-11-28 06:11:00,1.96465,1.96475,1.9642,1.9644,59000000.0
2008-11-28 06:12:00,1.96445,1.96445,1.9643,1.9643,16400000.0
2008-11-28 06:13:00,1.96435,1.9648,1.9642,1.9647,67600000.0
2008-11-28 06:14:00,1.9648,1.9648,1.96445,1.96445,38200000.0
2008-11-28 06:15:00,1.96435,1.96435,1.9634,1.9634,83200000.0
2008-11-28 06:16:00,1.9634,1.9634,1.9634,1.9634,5000000.0
2008-11-28 06:17:00,1.9634,1.9634,1.96265,1.9628,55800000.0
2008-11-28 06:18:00,1.9628,1.9632,1.96155,1.9621,133000000.0
2008-11-28 06:19:00,1.96225,1.9629,1.96175,1.96215,50200000.0
2008-11-28 06:20:00,1.9621,1.96305,1.96185,1.9626,129400000.0
2008-11-28 06:21:00,1.9626,1.96345,1.96205,1.96345,29000000.0
2008-11-28 06:22:00,1.9635,1.96455,1.9634,1.9644,42400000.0
2008-11-28 06:23:00,1.96435,1.9647,1.96435,1.9647,10200000.0
2008-11-28 06:24:00,1.96485,1.96575,1.96485,1.9657,32200000.0
2008-11-28 06:25:00,1.9656,1.9656,1.9649,1.9649,31600000.0
2008-11-28 06:26:00,1.9649,1.9649,1.9641,1.9647,32400000.0
2008-11-28 06:27:00,1.9646,1.96485,1.9645,1.9645,22200000.0
2008-11-28 06:28:00,1.9645,1.9645,1.9645,1.9645,5000000.0
2008-11-28 06:29:00,1.9645,1.9645,1.9636,1.96415,18400000.0
2008-11-28 06:30:00,1.96345,1.9645,1.96215,1.9635,108000000.0
2008-11-28 06:31:00,1.96365,1.96415,1.96305,1.96415,53600000.0
2008-11-28 06:32:00,1.9638,1.9641,1.9633,1.9637,82600000.0
2008-11-28 06:33:00,1.9637,1.96415,1.9631,1.9636,135400000.0
2008-11-28 06:34:00,1.9637,1.96375,1.9631,1.9631,42600000.0
2008-11-28 06:35:00,1.963,1.9631,1.963,1.9631,19000000.0
2008-11-28 06:36:00,1.9631,1.9631,1.962,1.96225,42600000.0
2008-11-28 06:37:00,1.96235,1.96275,1.96215,1.9624,51200000.0
2008-11-28 06:38:00,1.9623,1.96285,1.9621,1.9621,19000000.0
2008-11-28 06:39:00,1.96245,1.96265,1.9622,1.96235,47200000.0
2008-11-28 06:40:00,1.96265,1.9629,1.96265,1.9628,13600000.0
2008-11-28 06:41:00,1.96285,1.96305,1.96285,1.963,48400000.0
2008-11-28 06:42:00,1.96305,1.96365,1.963,1.9631,34800000.0
2008-11-28 06:43:00,1.9635,1.9637,1.9635,1.9635,36600000.0
2008-11-28 06:44:00,1.96355,1.96385,1.9633,1.96375,99200000.0
2008-11-28 06:45:00,1.96385,1.965,1.96375,1.965,117900000.0
2008-11-28 06:46:00,1.9648,1.96585,1.9648,1.96585,54000000.0
2008-11-28 06:47:00,1.96575,1.96575,1.96435,1.96435,54000000.0
2008-11-28 06:48:00,1.96445,1.9645,1.9642,1.96435,38600000.0
2008-11-28 06:49:00,1.9642,1.9642,1.9633,1.9642,44600000.0
2008-11-28 06:50:00,1.9642,1.9645,1.9641,1.9642,24600000.0
2008-11-28 06:51:00,1.96435,1.96455,1.96415,1.9644,60800000.0
2008-11-28 06:52:00,1.96455,1.96455,1.96415,1.9642,101600000.0
2008-11-28 06:53:00,1.96315,1.9633,1.9622,1.9626,102400000.0
2008-11-28 06:54:00,1.96275,1.9628,1.9625,1.9625,59800000.0
2008-11-28 06:55:00,1.9625,1.9625,1.9617,1.96185,23800000.0
2008-11-28 06:56:00,1.96185,1.96275,1.96185,1.96235,89000000.0
2008-11-28 06:57:00,1.9623,1.9623,1.96225,1.96225,4000000.0
2008-11-28 06:58:00,1.96245,1.9635,1.96195,1.9631,100600000.0
2008-11-28 06:59:00,1.96325,1.9634,1.963,1.9631,23600000.0
2008-11-28 07:00:00,1.96345,1.9639,1.96315,1.9639,110000000.0
2008-11-28 07:01:00,1.9639,1.964,1.96365,1.96395,21000000.0
2008-11-28 07:02:00,1.9638,1.9647,1.96365,1.96365,52800000.0
2008-11-28 07:03:00,1.9639,1.9642,1.96375,1.96375,31200000.0
2008-11-28 07:04:00,1.96375,1.96455,1.9636,1.9645,26400000.0
2008-11-28 07:05:00,1.9644,1.9645,1.9644,1.9644,10600000.0
2008-11-28 07:06:00,1.9644,1.9645,1.9641,1.96435,65400000.0
2008-11-28 07:07:00,1.9645,1.9645,1.96435,1.96435,3000000.0
2008-11-28 07:08:00,1.96435,1.96475,1.9642,1.96475,22000000.0
2008-11-28 07:09:00,1.96485,1.96495,1.96445,1.96495,22000000.0
2008-11-28 07:10:00,1.96495,1.96555,1.96495,1.9652,38600000.0
2008-11-28 07:11:00,1.96545,1.9663,1.96525,1.96615,61200000.0
2008-11-28 07:12:00,1.9662,1.9662,1.96515,1.966,62400000.0
2008-11-28 07:13:00,1.966,1.966,1.9645,1.96535,92800000.0
2008-11-28 07:14:00,1.9652,1.9662,1.9646,1.9656,114000000.0
2008-11-28 07:15:00,1.9657,1.96695,1.96545,1.96655,119200000.0
2008-11-28 07:16:00,1.96665,1.96705,1.9652,1.9661,101800000.0
2008-11-28 07:17:00,1.96655,1.96655,1.9655,1.9663,39000000.0
2008-11-28 07:18:00,1.9661,1.96655,1.96555,1.9656,91800000.0
2008-11-28 07:19:00,1.9657,1.96595,1.9657,1.96595,42000000.0
2008-11-28 07:20:00,1.9661,1.96615,1.9639,1.96495,77400000.0
2008-11-28 07:21:00,1.9649,1.9659,1.9641,1.9641,74900000.0
2008-11-28 07:22:00,1.9649,1.96515,1.96435,1.9648,86400000.0
2008-11-28 07:23:00,1.9647,1.9647,1.9645,1.9645,27200000.0
2008-11-28 07:24:00,1.96385,1.9642,1.9633,1.9641,206400000.0
2008-11-28 07:25:00,1.96425,1.9646,1.96425,1.9645,55400000.0
2008-11-28 07:26:00,1.96425,1.96475,1.96425,1.96455,19000000.0
2008-11-28 07:27:00,1.9647,1.96525,1.96435,1.9645,119400000.0
2008-11-28 07:28:00,1.9643,1.9645,1.9638,1.96395,44000000.0
2008-11-28 07:29:00,1.9639,1.9639,1.96255,1.9627,42200000.0
2008-11-28 07:30:00,1.9621,1.9636,1.9619,1.9627,60200000.0
2008-11-28 07:31:00,1.96125,1.9636,1.96125,1.96335,196200000.0
2008-11-28 07:32:00,1.9634,1.96375,1.96305,1.9636,69200000.0
2008-11-28 07:33:00,1.964,1.96415,1.96235,1.964,82600000.0
2008-11-28 07:34:00,1.964,1.964,1.9636,1.964,33200000.0
2008-11-28 07:35:00,1.96415,1.9642,1.96255,1.96325,39000000.0
2008-11-28 07:36:00,1.96355,1.96385,1.96315,1.9636,55200000.0
2008-11-28 07:37:00,1.9637,1.96375,1.9632,1.9633,11200000.0
2008-11-28 07:38:00,1.9633,1.96355,1.9633,1.96355,34000000.0
2008-11-28 07:39:00,1.96345,1.96345,1.9633,1.9633,75200000.0
2008-11-28 07:40:00,1.9633,1.96335,1.9632,1.9633,59000000.0
2008-11-28 07:41:00,1.96335,1.96345,1.96185,1.96255,105000000.0
2008-11-28 07:42:00,1.9626,1.9628,1.9624,1.9624,54000000.0
2008-11-28 07:43:00,1.9624,1.9626,1.9624,1.9624,28600000.0
2008-11-28 07:44:00,1.9624,1.9627,1.9624,1.96265,64800000.0
2008-11-28 07:45:00,1.9627,1.96345,1.9625,1.96345,56800000.0
2008-11-28 07:46:00,1.9634,1.9637,1.9634,1.96355,25400000.0
2008-11-28 07:47:00,1.96385,1.965,1.96335,1.9645,58200000.0
2008-11-28 07:48:00,1.9647,1.9662,1.96415,1.96575,94600000.0
2008-11-28 07:49:00,1.9657,1.9662,1.96515,1.96525,41000000.0
2008-11-28 07:50:00,1.96525,1.96575,1.9627,1.96305,187800000.0
2008-11-28 07:51:00,1.9634,1.96495,1.9634,1.9647,167200000.0
2008-11-28 07:52:00,1.96495,1.96545,1.96445,1.96525,100600000.0
2008-11-28 07:53:00,1.96515,1.9667,1.9648,1.9664,161400000.0
2008-11-28 07:54:00,1.96645,1.9665,1.96605,1.96605,30600000.0
2008-11-28 07:55:00,1.96615,1.96615,1.96615,1.96615,2000000.0
2008-11-28 07:56:00,1.966,1.96775,1.966,1.96695,44600000.0
2008-11-28 07:57:00,1.96715,1.96715,1.96595,1.96645,40000000.0
2008-11-28 07:58:00,1.96645,1.9665,1.96585,1.96625,60800000.0
2008-11-28 07:59:00,1.9664,1.96745,1.96615,1.9673,60000000.0
2008-11-28 08:00:00,1.9671,1.96855,1.96685,1.96815,96800000.0
2008-11-28 08:01:00,1.96835,1.96835,1.96755,1.968,100800000.0
2008-11-28 08:02:00,1.9681,1.9681,1.96575,1.96775,147400000.0
2008-11-28 08:03:00,1.96755,1.9683,1.96635,1.9669,119800000.0
2008-11-28 08:04:00,1.9669,1.9669,1.96585,1.96605,17000000.0
2008-11-28 08:05:00,1.96625,1.96635,1.9661,1.96635,41200000.0
2008-11-28 08:06:00,1.96635,1.9668,1.96635,1.9668,64000000.0
2008-11-28 08:07:00,1.96685,1.9672,1.9666,1.9668,64600000.0
2008-11-28 08:08:00,1.96685,1.96685,1.96625,1.96655,51400000.0
2008-11-28 08:09:00,1.9662,1.96655,1.9653,1.9656,97400000.0
2008-11-28 08:10:00,1.9656,1.9657,1.96495,1.96525,62600000.0
2008-11-28 08:11:00,1.9654,1.96575,1.96535,1.9654,67600000.0
2008-11-28 08:12:00,1.9654,1.9654,1.96485,1.96495,36800000.0
2008-11-28 08:13:00,1.96495,1.9653,1.96495,1.9653,13000000.0
2008-11-28 08:14:00,1.9653,1.96605,1.9653,1.96585,53800000.0
2008-11-28 08:15:00,1.9658,1.9662,1.96535,1.9662,112400000.0
2008-11-28 08:16:00,1.9664,1.96645,1.9652,1.9653,153200000.0
2008-11-28 08:17:00,1.9653,1.9657,1.9653,1.9657,35200000.0
2008-11-28 08:18:00,1.96575,1.96575,1.96545,1.96545,37000000.0
2008-11-28 08:19:00,1.96515,1.96585,1.96505,1.96585,45400000.0
2008-11-28 08:20:00,1.96585,1.966,1.96565,1.9657,41400000.0
2008-11-28 08:21:00,1.9657,1.9657,1.96485,1.96485,16800000.0
2008-11-28 08:22:00,1.965,1.9655,1.96445,1.96545,44400000.0
2008-11-28 08:23:00,1.96515,1.96565,1.965,1.96555,61400000.0
2008-11-28 08:24:00,1.9654,1.9654,1.965,1.965,30200000.0
2008-11-28 08:25:00,1.965,1.9656,1.965,1.9652,57400000.0
2008-11-28 08:26:00,1.9651,1.9651,1.9636,1.96405,84400000.0
2008-11-28 08:27:00,1.96415,1.96485,1.96415,1.9645,23800000.0
2008-11-28 08:28:00,1.9644,1.9648,1.96435,1.9645,44400000.0
2008-11-28 08:29:00,1.9645,1.96495,1.96435,1.96455,76000000.0
2008-11-28 08:30:00,1.9648,1.96495,1.9645,1.9648,103600000.0
2008-11-28 08:31:00,1.96475,1.9649,1.96415,1.96485,45200000.0
2008-11-28 08:32:00,1.9649,1.9652,1.9649,1.9652,22600000.0
2008-11-28 08:33:00,1.96515,1.9658,1.9647,1.9657,83600000.0
2008-11-28 08:34:00,1.96565,1.966,1.9656,1.9657,92000000.0
2008-11-28 08:35:00,1.9658,1.9662,1.9657,1.9658,147600000.0
2008-11-28 08:36:00,1.96575,1.9659,1.96525,1.9658,163400000.0
2008-11-28 08:37:00,1.9658,1.96585,1.9654,1.9657,157400000.0
2008-11-28 08:38:00,1.96585,1.96655,1.96575,1.9664,64200000.0
2008-11-28 08:39:00,1.9664,1.9664,1.96565,1.9664,32200000.0
2008-11-28 08:40:00,1.9664,1.9666,1.96595,1.96615,68800000.0
2008-11-28 08:41:00,1.966,1.96665,1.966,1.96665,71600000.0
2008-11-28 08:42:00,1.96655,1.96665,1.9659,1.966,89200000.0
2008-11-28 08:43:00,1.966,1.9662,1.9659,1.966,232800000.0
2008-11-28 08:44:00,1.966,1.96605,1.9652,1.96565,88000000.0
2008-11-28 08:45:00,1.96565,1.96565,1.9653,1.9653,16200000.0
2008-11-28 08:46:00,1.9654,1.96555,1.9654,1.9654,10000000.0
2008-11-28 08:47:00,1.96555,1.96555,1.96455,1.9647,38400000.0
2008-11-28 08:48:00,1.9648,1.966,1.9648,1.9656,85400000.0
2008-11-28 08:49:00,1.96565,1.96625,1.9655,1.96555,104400000.0
2008-11-28 08:50:00,1.9656,1.96655,1.9656,1.9663,99000000.0
2008-11-28 08:51:00,1.9663,1.9669,1.9663,1.96675,71600000.0
2008-11-28 08:52:00,1.9668,1.96685,1.9666,1.9666,14000000.0
2008-11-28 08:53:00,1.96665,1.967,1.96655,1.9667,37000000.0
2008-11-28 08:54:00,1.96665,1.9669,1.96645,1.9668,53200000.0
2008-11-28 08:55:00,1.96685,1.96685,1.96655,1.96655,21600000.0
2008-11-28 08:56:00,1.9667,1.9669,1.96665,1.9667,32200000.0
2008-11-28 08:57:00,1.9668,1.96755,1.9667,1.9668,152600000.0
2008-11-28 08:58:00,1.9668,1.96755,1.9666,1.9666,79000000.0
2008-11-28 08:59:00,1.9666,1.9671,1.9666,1.9671,118800000.0
2008-11-28 09:00:00,1.9671,1.96765,1.9663,1.96665,264400000.0
2008-11-28 09:01:00,1.96665,1.96665,1.965,1.9655,300000000.0
2008-11-28 09:02:00,1.9654,1.9671,1.9654,1.9663,199600000.0
2008-11-28 09:03:00,1.9663,1.9666,1.9659,1.9661,245400000.0
2008-11-28 09:04:00,1.9661,1.96615,1.96495,1.96525,240800000.0
2008-11-28 09:05:00,1.9653,1.9663,1.96525,1.9654,342300000.0
2008-11-28 09:06:00,1.96545,1.96615,1.9651,1.9658,220000000.0
2008-11-28 09:07:00,1.96575,1.96595,1.9653,1.9655,187200000.0
2008-11-28 09:08:00,1.9655,1.96605,1.96535,1.96535,136800000.0
2008-11-28 09:09:00,1.9654,1.96595,1.96455,1.9649,129200000.0
2008-11-28 09:10:00,1.96495,1.9658,1.9649,1.9658,216200000.0
2008-11-28 09:11:00,1.9658,1.966,1.9656,1.966,343600000.0
2008-11-28 09:12:00,1.966,1.96645,1.9654,1.9658,321000000.0
2008-11-28 09:13:00,1.9658,1.9669,1.96565,1.9668,302400000.0
2008-11-28 09:14:00,1.96665,1.9669,1.9654,1.9656,337600000.0
2008-11-28 09:15:00,1.9656,1.96665,1.9653,1.96645,112200000.0
2008-11-28 09:16:00,1.96645,1.9674,1.96625,1.96685,238200000.0
2008-11-28 09:17:00,1.96685,1.9681,1.9667,1.9672,177600000.0
2008-11-28 09:18:00,1.9674,1.9688,1.9674,1.96855,229000000.0
2008-11-28 09:19:00,1.9686,1.96875,1.967,1.9676,296400000.0
2008-11-28 09:20:00,1.9676,1.96875,1.9676,1.9682,87200000.0
2008-11-28 09:21:00,1.9682,1.96825,1.9681,1.9682,27400000.0
2008-11-28 09:22:00,1.9682,1.9682,1.9682,1.9682,27000000.0
2008-11-28 09:23:00,1.9682,1.9682,1.96715,1.9679,107200000.0
2008-11-28 09:24:00,1.96785,1.96895,1.9678,1.9687,121400000.0
2008-11-28 09:25:00,1.9687,1.96965,1.9687,1.9693,177800000.0
2008-11-28 09:26:00,1.9693,1.96945,1.96815,1.9683,60200000.0
2008-11-28 09:27:00,1.96835,1.9686,1.9674,1.96845,101400000.0
2008-11-28 09:28:00,1.9684,1.96875,1.9673,1.9677,86000000.0
2008-11-28 09:29:00,1.96765,1.96795,1.96595,1.96685,223600000.0
2008-11-28 09:30:00,1.96705,1.96705,1.9655,1.9655,105800000.0
2008-11-28 09:31:00,1.9655,1.9656,1.96455,1.9651,222300000.0
2008-11-28 09:32:00,1.96495,1.96635,1.9644,1.96445,400000000.0
2008-11-28 09:33:00,1.96445,1.96625,1.9643,1.9652,314800000.0
2008-11-28 09:34:00,1.96515,1.96595,1.96455,1.96455,218000000.0
2008-11-28 09:35:00,1.96445,1.965,1.9644,1.9644,113800000.0
2008-11-28 09:36:00,1.9644,1.965,1.9644,1.9647,89200000.0
2008-11-28 09:37:00,1.9647,1.9655,1.9642,1.9655,128400000.0
2008-11-28 09:38:00,1.9655,1.96575,1.9649,1.9653,139000000.0
2008-11-28 09:39:00,1.9653,1.9654,1.96345,1.9645,152800000.0
2008-11-28 09:40:00,1.96455,1.96495,1.9645,1.96455,52200000.0
2008-11-28 09:41:00,1.9645,1.96555,1.96385,1.96465,202400000.0
2008-11-28 09:42:00,1.96465,1.96465,1.9639,1.964,177400000.0
2008-11-28 09:43:00,1.96395,1.96465,1.9638,1.96435,158600000.0
2008-11-28 09:44:00,1.96425,1.9649,1.96395,1.9647,98600000.0
2008-11-28 09:45:00,1.96465,1.9652,1.96455,1.9652,61400000.0
2008-11-28 09:46:00,1.96525,1.96685,1.9648,1.96605,362600000.0
2008-11-28 09:47:00,1.9656,1.96675,1.96545,1.96675,148400000.0
2008-11-28 09:48:00,1.9667,1.9669,1.96545,1.966,254400000.0
2008-11-28 09:49:00,1.9662,1.96685,1.96585,1.9664,146000000.0
2008-11-28 09:50:00,1.96655,1.96665,1.9661,1.9662,174000000.0
2008-11-28 09:51:00,1.96625,1.96675,1.965,1.9653,237800000.0
2008-11-28 09:52:00,1.9653,1.9654,1.96455,1.96465,179400000.0
2008-11-28 09:53:00,1.9646,1.96485,1.964,1.9648,173600000.0
2008-11-28 09:54:00,1.9648,1.9651,1.9648,1.96495,70800000.0
2008-11-28 09:55:00,1.9648,1.96515,1.9645,1.96485,59200000.0
2008-11-28 09:56:00,1.96495,1.9654,1.96435,1.9654,156000000.0
2008-11-28 09:57:00,1.9656,1.9656,1.9644,1.96455,220400000.0
2008-11-28 09:58:00,1.9645,1.96555,1.96325,1.9648,415200000.0
2008-11-28 09:59:00,1.965,1.96595,1.96225,1.96305,302800000.0
2008-11-28 10:00:00,1.96305,1.96305,1.9615,1.9616,108000000.0
2008-11-28 10:01:00,1.96115,1.96335,1.9608,1.96305,124600000.0
2008-11-28 10:02:00,1.9632,1.96435,1.963,1.96415,198200000.0
2008-11-28 10:03:00,1.964,1.96465,1.9629,1.9644,273000000.0
2008-11-28 10:04:00,1.96435,1.96435,1.9626,1.9636,245400000.0
2008-11-28 10:05:00,1.9635,1.96525,1.96305,1.9649,293800000.0
2008-11-28 10:06:00,1.9648,1.96585,1.9644,1.96535,333400000.0
2008-11-28 10:07:00,1.9653,1.96555,1.96465,1.96495,240400000.0
2008-11-28 10:08:00,1.965,1.96515,1.9645,1.9651,205400000.0
2008-11-28 10:09:00,1.965,1.965,1.9639,1.96395,238600000.0
2008-11-28 10:10:00,1.9641,1.96525,1.96265,1.96525,281400000.0
2008-11-28 10:11:00,1.96525,1.96555,1.96495,1.965,233200000.0
2008-11-28 10:12:00,1.9651,1.96545,1.96495,1.9653,158600000.0
2008-11-28 10:13:00,1.9652,1.9662,1.9652,1.9652,330000000.0
2008-11-28 10:14:00,1.96505,1.9654,1.965,1.965,145400000.0
2008-11-28 10:15:00,1.9649,1.96495,1.9646,1.96495,111800000.0
2008-11-28 10:16:00,1.965,1.96555,1.9649,1.96555,158200000.0
2008-11-28 10:17:00,1.96555,1.9659,1.96515,1.9659,121400000.0
2008-11-28 10:18:00,1.966,1.966,1.9656,1.96575,209000000.0
2008-11-28 10:19:00,1.96575,1.96705,1.9656,1.9666,241200000.0
2008-11-28 10:20:00,1.9666,1.9666,1.96575,1.9659,178600000.0
2008-11-28 10:21:00,1.9659,1.96655,1.9659,1.9662,219600000.0
2008-11-28 10:22:00,1.96605,1.9666,1.96595,1.9662,105000000.0
2008-11-28 10:23:00,1.9663,1.96675,1.9656,1.96575,121800000.0
2008-11-28 10:24:00,1.9659,1.96655,1.9659,1.9662,120600000.0
2008-11-28 10:25:00,1.9662,1.96675,1.9662,1.9665,147800000.0
2008-11-28 10:26:00,1.9665,1.96755,1.9665,1.96715,205200000.0
2008-11-28 10:27:00,1.9672,1.9677,1.9672,1.9676,118800000.0
2008-11-28 10:28:00,1.9677,1.96775,1.9672,1.9673,246600000.0
2008-11-28 10:29:00,1.9673,1.9673,1.9671,1.9673,318800000.0
2008-11-28 10:30:00,1.9673,1.9673,1.9663,1.96655,141600000.0
2008-11-28 10:31:00,1.96655,1.967,1.96515,1.9658,241800000.0
2008-11-28 10:32:00,1.9658,1.9661,1.9658,1.9661,43800000.0
2008-11-28 10:33:00,1.9662,1.9663,1.9659,1.9659,63000000.0
2008-11-28 10:34:00,1.9659,1.96615,1.9659,1.966,231400000.0
2008-11-28 10:35:00,1.9659,1.966,1.96465,1.96535,309400000.0
2008-11-28 10:36:00,1.96535,1.96565,1.96445,1.96505,244000000.0
2008-11-28 10:37:00,1.96505,1.96505,1.96355,1.9636,466200000.0
2008-11-28 10:38:00,1.9637,1.9637,1.9623,1.9632,179800000.0
2008-11-28 10:39:00,1.9633,1.964,1.9632,1.9635,289600000.0
2008-11-28 10:40:00,1.9635,1.9635,1.96135,1.9622,317800000.0
2008-11-28 10:41:00,1.96215,1.96245,1.96155,1.9619,279400000.0
2008-11-28 10:42:00,1.96195,1.9621,1.96155,1.9617,199400000.0
2008-11-28 10:43:00,1.9617,1.9617,1.96095,1.9616,112600000.0
2008-11-28 10:44:00,1.96175,1.96295,1.96175,1.9622,261200000.0
2008-11-28 10:45:00,1.96225,1.9628,1.9614,1.9618,323800000.0
2008-11-28 10:46:00,1.96195,1.96365,1.9619,1.9628,168800000.0
2008-11-28 10:47:00,1.9628,1.9631,1.96255,1.9626,190000000.0
2008-11-28 10:48:00,1.9626,1.96325,1.9625,1.963,217200000.0
2008-11-28 10:49:00,1.9628,1.9628,1.96185,1.96235,67400000.0
2008-11-28 10:50:00,1.9623,1.96345,1.962,1.96255,184000000.0
2008-11-28 10:51:00,1.9621,1.9627,1.96115,1.9626,115400000.0
2008-11-28 10:52:00,1.9626,1.9627,1.9614,1.9617,219400000.0
2008-11-28 10:53:00,1.9617,1.96205,1.9617,1.9617,177200000.0
2008-11-28 10:54:00,1.96175,1.96255,1.9616,1.9616,139400000.0
2008-11-28 10:55:00,1.9617,1.96185,1.9608,1.96175,124000000.0
2008-11-28 10:56:00,1.9619,1.9619,1.96065,1.96115,113600000.0
2008-11-28 10:57:00,1.9613,1.9613,1.95985,1.96095,140600000.0
2008-11-28 10:58:00,1.96105,1.96105,1.96,1.96025,295000000.0
2008-11-28 10:59:00,1.96025,1.96065,1.9596,1.9605,99200000.0
2008-11-28 11:00:00,1.96065,1.96165,1.9598,1.9606,166900000.0
2008-11-28 11:01:00,1.96055,1.96105,1.9599,1.96065,96200000.0
2008-11-28 11:02:00,1.96065,1.96115,1.96065,1.96095,30000000.0
2008-11-28 11:03:00,1.961,1.96115,1.9601,1.96045,66000000.0
2008-11-28 11:04:00,1.9605,1.9612,1.96015,1.96115,84900000.0
2008-11-28 11:05:00,1.96105,1.96235,1.9603,1.9607,170900000.0
2008-11-28 11:06:00,1.96035,1.96095,1.96,1.9607,207400000.0
2008-11-28 11:07:00,1.9607,1.96195,1.96055,1.9607,230400000.0
2008-11-28 11:08:00,1.95975,1.9601,1.9589,1.95925,238200000.0
2008-11-28 11:09:00,1.95945,1.95955,1.9589,1.95895,125800000.0
2008-11-28 11:10:00,1.95895,1.95905,1.95635,1.9572,276600000.0
2008-11-28 11:11:00,1.9572,1.9582,1.95655,1.9578,219000000.0
2008-11-28 11:12:00,1.9578,1.95815,1.95705,1.95815,216800000.0
2008-11-28 11:13:00,1.95825,1.95855,1.95785,1.95825,265200000.0
2008-11-28 11:14:00,1.9582,1.96005,1.9579,1.9592,349400000.0
2008-11-28 11:15:00,1.9593,1.9595,1.95785,1.95835,454800000.0
2008-11-28 11:16:00,1.95835,1.95835,1.95675,1.95695,195000000.0
2008-11-28 11:17:00,1.957,1.9572,1.955,1.9551,272800000.0
2008-11-28 11:18:00,1.9552,1.95545,1.95385,1.9551,337000000.0
2008-11-28 11:19:00,1.955,1.9566,1.95485,1.95605,334600000.0
2008-11-28 11:20:00,1.9561,1.9566,1.956,1.95615,187000000.0
2008-11-28 11:21:00,1.95615,1.9563,1.95515,1.9552,148000000.0
2008-11-28 11:22:00,1.95515,1.9571,1.95515,1.95565,273800000.0
2008-11-28 11:23:00,1.95585,1.95665,1.9555,1.9565,395200000.0
2008-11-28 11:24:00,1.9566,1.95705,1.9555,1.95605,375200000.0
2008-11-28 11:25:00,1.95595,1.9561,1.95435,1.9546,424600000.0
2008-11-28 11:26:00,1.9545,1.9549,1.9542,1.95465,199000000.0
2008-11-28 11:27:00,1.9547,1.95475,1.953,1.95325,236600000.0
2008-11-28 11:28:00,1.95345,1.95345,1.952,1.9523,259200000.0
2008-11-28 11:29:00,1.9523,1.9545,1.9523,1.954,250600000.0
2008-11-28 11:30:00,1.95405,1.955,1.95295,1.955,299200000.0
2008-11-28 11:31:00,1.95505,1.9555,1.95465,1.9551,209600000.0
2008-11-28 11:32:00,1.955,1.95575,1.95445,1.95575,183000000.0
2008-11-28 11:33:00,1.95585,1.95625,1.9541,1.95465,270800000.0
2008-11-28 11:34:00,1.95465,1.9551,1.9541,1.9545,304400000.0
2008-11-28 11:35:00,1.9545,1.955,1.9539,1.95395,251400000.0
2008-11-28 11:36:00,1.95385,1.9544,1.9538,1.954,190600000.0
2008-11-28 11:37:00,1.95405,1.95465,1.9538,1.95415,224200000.0
2008-11-28 11:38:00,1.9544,1.95485,1.9541,1.95455,217200000.0
2008-11-28 11:39:00,1.95455,1.955,1.9539,1.9544,381800000.0
2008-11-28 11:40:00,1.95445,1.9546,1.95375,1.9543,145600000.0
2008-11-28 11:41:00,1.95425,1.95505,1.9541,1.9549,306400000.0
2008-11-28 11:42:00,1.9548,1.9549,1.95425,1.9547,168400000.0
2008-11-28 11:43:00,1.9547,1.95485,1.9541,1.95435,154800000.0
2008-11-28 11:44:00,1.95445,1.955,1.95365,1.95365,246000000.0
2008-11-28 11:45:00,1.95365,1.95465,1.9521,1.95345,646300003.0
2008-11-28 11:46:00,1.95345,1.95455,1.95295,1.954,283400000.0
2008-11-28 11:47:00,1.9538,1.9551,1.9535,1.9545,214800000.0
2008-11-28 11:48:00,1.95475,1.9551,1.95375,1.95395,224800000.0
2008-11-28 11:49:00,1.95395,1.95425,1.95255,1.95285,204800000.0
2008-11-28 11:50:00,1.95285,1.95375,1.9525,1.9534,171200000.0
2008-11-28 11:51:00,1.9536,1.9542,1.9536,1.95385,115600000.0
2008-11-28 11:52:00,1.95385,1.95425,1.95385,1.9539,125000000.0
2008-11-28 11:53:00,1.9539,1.95455,1.9538,1.95455,110600000.0
2008-11-28 11:54:00,1.95455,1.9553,1.95415,1.955,144600000.0
2008-11-28 11:55:00,1.955,1.9556,1.95495,1.9553,89600000.0
2008-11-28 11:56:00,1.9553,1.95575,1.9553,1.9555,69000000.0
2008-11-28 11:57:00,1.9554,1.9557,1.9552,1.9553,63600000.0
2008-11-28 11:58:00,1.9554,1.956,1.9553,1.9559,132400000.0
2008-11-28 11:59:00,1.9558,1.9559,1.95505,1.95525,151400000.0
2008-11-28 12:00:00,1.9551,1.95565,1.95495,1.9551,156800000.0
2008-11-28 12:01:00,1.9552,1.9555,1.9552,1.9554,80400000.0
2008-11-28 12:02:00,1.9554,1.9555,1.9554,1.9554,60000000.0
2008-11-28 12:03:00,1.9554,1.9562,1.9554,1.95585,124600000.0
2008-11-28 12:04:00,1.9559,1.9586,1.9559,1.958,179800000.0
2008-11-28 12:05:00,1.958,1.958,1.95675,1.95735,82600000.0
2008-11-28 12:06:00,1.95735,1.95855,1.9572,1.9578,151000000.0
2008-11-28 12:07:00,1.95795,1.95795,1.95665,1.95675,221600000.0
2008-11-28 12:08:00,1.95685,1.95815,1.95685,1.9581,78200000.0
2008-11-28 12:09:00,1.9581,1.95905,1.9576,1.9587,207600000.0
2008-11-28 12:10:00,1.9587,1.9593,1.9587,1.95905,215200000.0
2008-11-28 12:11:00,1.959,1.95915,1.9584,1.9588,138000000.0
2008-11-28 12:12:00,1.95875,1.95925,1.9567,1.9567,123600000.0
2008-11-28 12:13:00,1.9567,1.9572,1.95585,1.9572,122800000.0
2008-11-28 12:14:00,1.9572,1.95785,1.957,1.9575,224600000.0
2008-11-28 12:15:00,1.9575,1.95855,1.9575,1.9582,206400000.0
2008-11-28 12:16:00,1.9581,1.9582,1.95685,1.957,140400000.0
2008-11-28 12:17:00,1.957,1.957,1.9553,1.95665,297800000.0
2008-11-28 12:18:00,1.9566,1.9567,1.9558,1.95655,404000000.0
2008-11-28 12:19:00,1.95655,1.95655,1.95555,1.9561,428600000.0
2008-11-28 12:20:00,1.95615,1.9564,1.95595,1.956,109400000.0
2008-11-28 12:21:00,1.9562,1.95675,1.95595,1.95675,142800000.0
2008-11-28 12:22:00,1.95675,1.95675,1.95555,1.95555,83600000.0
2008-11-28 12:23:00,1.95565,1.95655,1.95555,1.9563,72400000.0
2008-11-28 12:24:00,1.9563,1.9563,1.95515,1.9554,149600000.0
2008-11-28 12:25:00,1.95535,1.95535,1.9532,1.9539,160800000.0
2008-11-28 12:26:00,1.95385,1.9551,1.9535,1.95385,267800000.0
2008-11-28 12:27:00,1.9537,1.95475,1.9535,1.95365,223800000.0
2008-11-28 12:28:00,1.9537,1.95405,1.9534,1.95355,240200000.0
2008-11-28 12:29:00,1.95355,1.95385,1.95285,1.9531,181400000.0
2008-11-28 12:30:00,1.9531,1.954,1.9529,1.9535,251400000.0
2008-11-28 12:31:00,1.9535,1.955,1.9535,1.9543,173600000.0
2008-11-28 12:32:00,1.9543,1.9543,1.95375,1.95415,191400000.0
2008-11-28 12:33:00,1.95425,1.95545,1.95395,1.95505,313800000.0
2008-11-28 12:34:00,1.95505,1.95605,1.95405,1.9549,316800000.0
2008-11-28 12:35:00,1.9549,1.95655,1.9549,1.95545,262400000.0
2008-11-28 12:36:00,1.9555,1.95595,1.9554,1.9557,99200000.0
2008-11-28 12:37:00,1.9557,1.95585,1.95485,1.9552,212600000.0
2008-11-28 12:38:00,1.9552,1.9556,1.95435,1.9549,205000000.0
2008-11-28 12:39:00,1.9549,1.95555,1.9545,1.95555,206600000.0
2008-11-28 12:40:00,1.9555,1.9565,1.9555,1.95595,117800000.0
2008-11-28 12:41:00,1.956,1.95655,1.9554,1.9564,135800000.0
2008-11-28 12:42:00,1.95645,1.95705,1.9564,1.9569,123800000.0
2008-11-28 12:43:00,1.9568,1.9571,1.9556,1.9561,440800000.0
2008-11-28 12:44:00,1.9561,1.9581,1.9559,1.95795,285000000.0
2008-11-28 12:45:00,1.95795,1.9584,1.9576,1.9584,314800000.0
2008-11-28 12:46:00,1.9585,1.9585,1.9566,1.9569,288200000.0
2008-11-28 12:47:00,1.9569,1.9574,1.95625,1.9574,84400000.0
2008-11-28 12:48:00,1.95735,1.95835,1.95725,1.9574,171600000.0
2008-11-28 12:49:00,1.9576,1.9578,1.9566,1.9574,132400000.0
2008-11-28 12:50:00,1.9574,1.95785,1.9567,1.95725,120000000.0
2008-11-28 12:51:00,1.9572,1.9575,1.9571,1.9574,35400000.0
2008-11-28 12:52:00,1.95735,1.95765,1.9571,1.9574,128400000.0
2008-11-28 12:53:00,1.9574,1.95765,1.95725,1.9574,55800000.0
2008-11-28 12:54:00,1.9574,1.95765,1.9574,1.9574,69400000.0
2008-11-28 12:55:00,1.9574,1.95765,1.9574,1.9575,55800000.0
2008-11-28 12:56:00,1.9574,1.9574,1.9563,1.95675,137200000.0
2008-11-28 12:57:00,1.9568,1.9577,1.9567,1.9577,115400000.0
2008-11-28 12:58:00,1.95775,1.95785,1.95625,1.9574,222400000.0
2008-11-28 12:59:00,1.9575,1.95775,1.9558,1.95585,221000000.0
2008-11-28 13:00:00,1.9558,1.9568,1.9556,1.95645,186800000.0
2008-11-28 13:01:00,1.9564,1.95645,1.95565,1.95585,110400000.0
2008-11-28 13:02:00,1.956,1.956,1.9558,1.9558,132200000.0
2008-11-28 13:03:00,1.9558,1.95605,1.9557,1.9558,102800000.0
2008-11-28 13:04:00,1.9558,1.9558,1.955,1.9552,178400000.0
2008-11-28 13:05:00,1.9552,1.95605,1.9546,1.95515,269200000.0
2008-11-28 13:06:00,1.95515,1.95665,1.95495,1.955,179600000.0
2008-11-28 13:07:00,1.955,1.95515,1.9546,1.955,163200000.0
2008-11-28 13:08:00,1.955,1.955,1.954,1.9541,108000000.0
2008-11-28 13:09:00,1.95415,1.9551,1.95405,1.95445,149400000.0
2008-11-28 13:10:00,1.9544,1.9555,1.95425,1.95525,281400000.0
2008-11-28 13:11:00,1.95535,1.9555,1.954,1.9546,272200000.0
2008-11-28 13:12:00,1.9547,1.9547,1.95335,1.95385,297400000.0
2008-11-28 13:13:00,1.9538,1.95515,1.95295,1.9551,187200000.0
2008-11-28 13:14:00,1.95505,1.95505,1.9542,1.9544,354600000.0
2008-11-28 13:15:00,1.9544,1.9544,1.953,1.9531,194600000.0
2008-11-28 13:16:00,1.95305,1.9541,1.95275,1.95305,209200000.0
2008-11-28 13:17:00,1.953,1.9533,1.95205,1.9527,115800000.0
2008-11-28 13:18:00,1.95275,1.95305,1.9524,1.95275,141000000.0
2008-11-28 13:19:00,1.9528,1.95495,1.95275,1.9532,223000000.0
2008-11-28 13:20:00,1.95325,1.95345,1.9511,1.9523,211000000.0
2008-11-28 13:21:00,1.95165,1.95315,1.95155,1.95315,167000000.0
2008-11-28 13:22:00,1.95315,1.95365,1.95165,1.9529,245600000.0
2008-11-28 13:23:00,1.9531,1.95385,1.95225,1.95355,222800000.0
2008-11-28 13:24:00,1.9536,1.9537,1.95235,1.95355,216000000.0
2008-11-28 13:25:00,1.9537,1.95445,1.9534,1.9542,154000000.0
2008-11-28 13:26:00,1.9542,1.9549,1.9538,1.95425,149000000.0
2008-11-28 13:27:00,1.95405,1.9555,1.95345,1.9555,142200000.0
2008-11-28 13:28:00,1.95545,1.9555,1.9545,1.955,137400000.0
2008-11-28 13:29:00,1.955,1.95775,1.955,1.95715,203200000.0
2008-11-28 13:30:00,1.95715,1.9586,1.9559,1.9585,221400000.0
2008-11-28 13:31:00,1.9584,1.9586,1.95705,1.9578,169000000.0
2008-11-28 13:32:00,1.95775,1.9584,1.95685,1.95705,244800000.0
2008-11-28 13:33:00,1.95705,1.95755,1.9556,1.95575,191200000.0
2008-11-28 13:34:00,1.9558,1.9586,1.9558,1.95775,245400000.0
2008-11-28 13:35:00,1.9573,1.9596,1.95705,1.95915,169400000.0
2008-11-28 13:36:00,1.95915,1.95945,1.959,1.9591,157400000.0
2008-11-28 13:37:00,1.95915,1.9595,1.95695,1.95875,188000000.0
2008-11-28 13:38:00,1.9588,1.95895,1.9556,1.95575,237400000.0
2008-11-28 13:39:00,1.95575,1.95785,1.95545,1.9556,271799999.0
2008-11-28 13:40:00,1.9555,1.95715,1.95535,1.95655,163600000.0
2008-11-28 13:41:00,1.95655,1.95765,1.95625,1.9566,295800000.0
2008-11-28 13:42:00,1.9566,1.9566,1.9566,1.9566,272000000.0
2008-11-28 13:43:00,1.9556,1.95755,1.9555,1.95745,206600000.0
2008-11-28 13:44:00,1.9575,1.9577,1.9566,1.9572,203400000.0
2008-11-28 13:45:00,1.9572,1.9578,1.9557,1.9564,181800000.0
2008-11-28 13:46:00,1.95645,1.95725,1.9561,1.957,126200000.0
2008-11-28 13:47:00,1.9572,1.9572,1.95665,1.95705,83800000.0
2008-11-28 13:48:00,1.95705,1.95735,1.957,1.9572,68400000.0
2008-11-28 13:49:00,1.9572,1.9575,1.955,1.9552,284600000.0
2008-11-28 13:50:00,1.9552,1.9552,1.95205,1.95485,227200000.0
2008-11-28 13:51:00,1.95505,1.95615,1.95355,1.9556,356500000.0
2008-11-28 13:52:00,1.9557,1.9564,1.95505,1.9564,325800000.0
2008-11-28 13:53:00,1.9565,1.9567,1.95435,1.95635,212600000.0
2008-11-28 13:54:00,1.95645,1.9566,1.95625,1.9566,78200000.0
2008-11-28 13:55:00,1.95675,1.9571,1.95615,1.95645,138200000.0
2008-11-28 13:56:00,1.95645,1.95655,1.95455,1.95595,290800000.0
2008-11-28 13:57:00,1.95605,1.95775,1.95525,1.95685,353400000.0
2008-11-28 13:58:00,1.9568,1.95815,1.95535,1.95605,276200000.0
2008-11-28 13:59:00,1.95605,1.95645,1.95515,1.9552,263200000.0
2008-11-28 14:00:00,1.9552,1.95555,1.9532,1.9537,296600000.0
2008-11-28 14:01:00,1.95385,1.95565,1.95285,1.9555,389800000.0
2008-11-28 14:02:00,1.9555,1.956,1.95415,1.95415,429200000.0
2008-11-28 14:03:00,1.9548,1.9553,1.95365,1.9547,406800000.0
2008-11-28 14:04:00,1.95485,1.9562,1.954,1.9559,391000000.0
2008-11-28 14:05:00,1.9557,1.95615,1.9557,1.95615,527200000.0
2008-11-28 14:06:00,1.95605,1.9563,1.9556,1.95625,274600000.0
2008-11-28 14:07:00,1.9562,1.95875,1.95595,1.9578,371000000.0
2008-11-28 14:08:00,1.95715,1.9591,1.95635,1.9572,395000000.0
2008-11-28 14:09:00,1.957,1.95755,1.95525,1.9556,301600000.0
2008-11-28 14:10:00,1.95545,1.95715,1.9548,1.957,294400000.0
2008-11-28 14:11:00,1.95695,1.9576,1.9566,1.9572,290200000.0
2008-11-28 14:12:00,1.95725,1.9579,1.95675,1.95745,212200000.0
2008-11-28 14:13:00,1.95735,1.95745,1.95565,1.9557,208600000.0
2008-11-28 14:14:00,1.9557,1.957,1.9557,1.95695,144000000.0
2008-11-28 14:15:00,1.9569,1.95705,1.9538,1.9549,269400000.0
2008-11-28 14:16:00,1.9549,1.9555,1.95445,1.9548,159200000.0
2008-11-28 14:17:00,1.955,1.9565,1.9543,1.95535,346600000.0
2008-11-28 14:18:00,1.95555,1.95745,1.95485,1.95645,307900000.0
2008-11-28 14:19:00,1.95645,1.95695,1.95595,1.9566,283600000.0
2008-11-28 14:20:00,1.9567,1.95685,1.9559,1.9562,421800000.0
2008-11-28 14:21:00,1.95615,1.95645,1.95525,1.9555,236400000.0
2008-11-28 14:22:00,1.9555,1.956,1.95525,1.95555,340000000.0
2008-11-28 14:23:00,1.9555,1.9555,1.95415,1.9546,168600000.0
2008-11-28 14:24:00,1.9548,1.9562,1.95465,1.9558,167200000.0
2008-11-28 14:25:00,1.956,1.95605,1.95535,1.95565,131200000.0
2008-11-28 14:26:00,1.9555,1.9555,1.95375,1.95475,228600000.0
2008-11-28 14:27:00,1.95485,1.9553,1.9539,1.95455,209000000.0
2008-11-28 14:28:00,1.95455,1.95935,1.9544,1.959,310800000.0
2008-11-28 14:29:00,1.959,1.9591,1.9582,1.9587,191400000.0
2008-11-28 14:30:00,1.9587,1.9587,1.95765,1.95805,218000000.0
2008-11-28 14:31:00,1.95805,1.95825,1.9563,1.95725,236600000.0
2008-11-28 14:32:00,1.9574,1.95755,1.95545,1.95565,222000000.0
2008-11-28 14:33:00,1.95565,1.95565,1.95405,1.95465,338200000.0
2008-11-28 14:34:00,1.95465,1.9548,1.95335,1.9541,270600000.0
2008-11-28 14:35:00,1.95435,1.9548,1.95365,1.9544,277400000.0
2008-11-28 14:36:00,1.9544,1.9545,1.95235,1.95305,297400000.0
2008-11-28 14:37:00,1.9531,1.95395,1.9529,1.95345,292200000.0
2008-11-28 14:38:00,1.95345,1.95415,1.9532,1.9536,252400000.0
2008-11-28 14:39:00,1.9528,1.95435,1.9526,1.9535,201200000.0
2008-11-28 14:40:00,1.9535,1.9539,1.95255,1.95365,126800000.0
2008-11-28 14:41:00,1.95365,1.9542,1.9534,1.9538,126000000.0
2008-11-28 14:42:00,1.9538,1.95575,1.9536,1.9552,213800000.0
2008-11-28 14:43:00,1.95555,1.9569,1.9546,1.95565,276800000.0
2008-11-28 14:44:00,1.9553,1.95605,1.9543,1.9547,293600000.0
2008-11-28 14:45:00,1.9547,1.9549,1.95315,1.9541,474700003.0
2008-11-28 14:46:00,1.9542,1.95525,1.9542,1.9548,222000000.0
2008-11-28 14:47:00,1.95485,1.9553,1.9545,1.95485,288200000.0
2008-11-28 14:48:00,1.95485,1.9561,1.95445,1.95585,322600000.0
2008-11-28 14:49:00,1.95585,1.95975,1.95575,1.95845,325400000.0
2008-11-28 14:50:00,1.95845,1.95845,1.95695,1.95825,177000000.0
2008-11-28 14:51:00,1.9583,1.95915,1.95825,1.95865,143800000.0
2008-11-28 14:52:00,1.95865,1.95995,1.9581,1.9593,277200000.0
2008-11-28 14:53:00,1.9593,1.95935,1.9573,1.9573,156600000.0
2008-11-28 14:54:00,1.9573,1.9578,1.95565,1.9571,317200000.0
2008-11-28 14:55:00,1.9579,1.95805,1.95545,1.9557,294000000.0
2008-11-28 14:56:00,1.95575,1.9563,1.95485,1.95555,169100000.0
2008-11-28 14:57:00,1.9557,1.9559,1.95425,1.95505,380000000.0
2008-11-28 14:58:00,1.95505,1.9551,1.9539,1.955,309800000.0
2008-11-28 14:59:00,1.9553,1.9554,1.9526,1.9536,467200000.0
2008-11-28 15:00:00,1.9536,1.95445,1.95335,1.9543,201000000.0
2008-11-28 15:01:00,1.9543,1.9543,1.95245,1.9531,183400000.0
2008-11-28 15:02:00,1.95305,1.95465,1.9529,1.9538,225900000.0
2008-11-28 15:03:00,1.9537,1.9539,1.952,1.95315,349400000.0
2008-11-28 15:04:00,1.9531,1.9539,1.95235,1.9535,317000000.0
2008-11-28 15:05:00,1.9535,1.95395,1.9531,1.95355,356600000.0
2008-11-28 15:06:00,1.95355,1.9552,1.9535,1.95495,338400000.0
2008-11-28 15:07:00,1.95505,1.95505,1.9515,1.95235,290200000.0
2008-11-28 15:08:00,1.95235,1.9524,1.951,1.9516,237400000.0
2008-11-28 15:09:00,1.9516,1.95205,1.9509,1.9512,250400000.0
2008-11-28 15:10:00,1.95095,1.95225,1.9506,1.9522,337400000.0
2008-11-28 15:11:00,1.9524,1.95325,1.95225,1.9526,331400000.0
2008-11-28 15:12:00,1.9527,1.9542,1.95235,1.95405,324200000.0
2008-11-28 15:13:00,1.9541,1.95415,1.95345,1.95385,182200000.0
2008-11-28 15:14:00,1.95375,1.95405,1.95235,1.9525,265800000.0
2008-11-28 15:15:00,1.9525,1.95285,1.9505,1.9506,409600000.0
2008-11-28 15:16:00,1.9508,1.9515,1.94915,1.9512,385300000.0
2008-11-28 15:17:00,1.9511,1.95245,1.9499,1.9516,224200000.0
2008-11-28 15:18:00,1.9516,1.95315,1.95085,1.9528,177600000.0
2008-11-28 15:19:00,1.9528,1.95405,1.9526,1.9534,220000000.0
2008-11-28 15:20:00,1.9534,1.9534,1.95255,1.95275,225600000.0
2008-11-28 15:21:00,1.95275,1.95295,1.9525,1.9529,332400000.0
2008-11-28 15:22:00,1.95295,1.95325,1.9527,1.95305,127600000.0
2008-11-28 15:23:00,1.95315,1.9533,1.9526,1.95285,88200000.0
2008-11-28 15:24:00,1.9529,1.9547,1.95275,1.9538,192000000.0
2008-11-28 15:25:00,1.9537,1.95415,1.95325,1.95375,168800000.0
2008-11-28 15:26:00,1.9537,1.95425,1.9534,1.95415,182200000.0
2008-11-28 15:27:00,1.9541,1.9546,1.95395,1.9546,88600000.0
2008-11-28 15:28:00,1.95475,1.95475,1.9532,1.95385,188800000.0
2008-11-28 15:29:00,1.95385,1.95475,1.9534,1.95445,240400000.0
2008-11-28 15:30:00,1.95445,1.95515,1.95225,1.95295,270200000.0
2008-11-28 15:31:00,1.9527,1.95465,1.95255,1.9532,256200000.0
2008-11-28 15:32:00,1.9531,1.95445,1.9526,1.95425,260200000.0
2008-11-28 15:33:00,1.95425,1.95585,1.9529,1.9532,248800000.0
2008-11-28 15:34:00,1.9532,1.95465,1.95295,1.95425,250200000.0
2008-11-28 15:35:00,1.9544,1.9554,1.95345,1.95345,218600000.0
2008-11-28 15:36:00,1.9538,1.9538,1.95285,1.9532,177200000.0
2008-11-28 15:37:00,1.95305,1.9532,1.9517,1.9523,127200000.0
2008-11-28 15:38:00,1.9523,1.9538,1.9523,1.95255,195300000.0
2008-11-28 15:39:00,1.9526,1.954,1.9517,1.9517,384800000.0
2008-11-28 15:40:00,1.9517,1.9541,1.95165,1.95395,281800000.0
2008-11-28 15:41:00,1.954,1.95425,1.95305,1.9539,223200000.0
2008-11-28 15:42:00,1.9539,1.9542,1.95335,1.9542,265200000.0
2008-11-28 15:43:00,1.95425,1.9546,1.95285,1.95385,260200000.0
2008-11-28 15:44:00,1.95395,1.9545,1.95385,1.9542,368000000.0
2008-11-28 15:45:00,1.9542,1.95425,1.95335,1.9542,391400000.0
2008-11-28 15:46:00,1.9542,1.95435,1.9533,1.95355,250200000.0
2008-11-28 15:47:00,1.9535,1.9537,1.95275,1.95365,147000000.0
2008-11-28 15:48:00,1.9535,1.9544,1.9535,1.9542,229600000.0
2008-11-28 15:49:00,1.9542,1.95495,1.9542,1.9547,122600000.0
2008-11-28 15:50:00,1.95475,1.95515,1.9547,1.95495,155200000.0
2008-11-28 15:51:00,1.9551,1.9551,1.95255,1.9527,425400000.0
2008-11-28 15:52:00,1.95215,1.95425,1.95215,1.953,263600000.0
2008-11-28 15:53:00,1.95305,1.9534,1.9518,1.9518,312800000.0
2008-11-28 15:54:00,1.9518,1.95205,1.95075,1.9508,215200000.0
2008-11-28 15:55:00,1.95075,1.95155,1.95045,1.9511,285200000.0
2008-11-28 15:56:00,1.9511,1.9514,1.9497,1.9499,159800000.0
2008-11-28 15:57:00,1.95,1.9502,1.94925,1.9498,236400000.0
2008-11-28 15:58:00,1.94975,1.95045,1.94945,1.9496,225600000.0
2008-11-28 15:59:00,1.95015,1.9504,1.94805,1.9481,323199995.0
2008-11-28 16:00:00,1.9481,1.95125,1.948,1.9501,241800000.0
2008-11-28 16:01:00,1.95025,1.95025,1.9498,1.9498,102600000.0
2008-11-28 16:02:00,1.94985,1.9505,1.94985,1.9503,170600000.0
2008-11-28 16:03:00,1.95045,1.95195,1.95035,1.95175,307200000.0
2008-11-28 16:04:00,1.9515,1.95205,1.95085,1.95105,156800000.0
2008-11-28 16:05:00,1.95125,1.95175,1.95125,1.95145,147200000.0
2008-11-28 16:06:00,1.9516,1.95165,1.95105,1.9512,96000000.0
2008-11-28 16:07:00,1.95115,1.95165,1.95105,1.95165,113000000.0
2008-11-28 16:08:00,1.9516,1.9519,1.9515,1.9516,126000000.0
2008-11-28 16:09:00,1.95165,1.95165,1.9515,1.9515,71000000.0
2008-11-28 16:10:00,1.9515,1.95265,1.9514,1.95245,168400000.0
2008-11-28 16:11:00,1.95245,1.95365,1.9519,1.9528,177600000.0
2008-11-28 16:12:00,1.9529,1.95375,1.95235,1.9527,161000000.0
2008-11-28 16:13:00,1.95275,1.9534,1.9518,1.95205,230200000.0
2008-11-28 16:14:00,1.95205,1.95215,1.951,1.95105,263800000.0
2008-11-28 16:15:00,1.95105,1.9535,1.95105,1.9535,272200000.0
2008-11-28 16:16:00,1.95315,1.95325,1.95105,1.9514,290000001.0
2008-11-28 16:17:00,1.9515,1.9518,1.95055,1.9511,1224600051.0
2008-11-28 16:18:00,1.9511,1.95225,1.95035,1.95175,400600014.0
2008-11-28 16:19:00,1.9518,1.95235,1.95075,1.9517,191600000.0
2008-11-28 16:20:00,1.95165,1.95195,1.95025,1.951,386800000.0
2008-11-28 16:21:00,1.951,1.952,1.9501,1.9513,336400000.0
2008-11-28 16:22:00,1.9513,1.9529,1.95075,1.9523,318400000.0
2008-11-28 16:23:00,1.95235,1.9564,1.95235,1.95625,246400000.0
2008-11-28 16:24:00,1.95635,1.95685,1.9547,1.9555,336800000.0
2008-11-28 16:25:00,1.9555,1.95705,1.95485,1.95705,127800000.0
2008-11-28 16:26:00,1.95725,1.9573,1.9543,1.9558,327000000.0
2008-11-28 16:27:00,1.9557,1.95685,1.9556,1.95635,322600000.0
2008-11-28 16:28:00,1.9564,1.95705,1.956,1.9568,323200000.0
2008-11-28 16:29:00,1.95695,1.9575,1.9556,1.957,176600000.0
2008-11-28 16:30:00,1.9574,1.95815,1.9561,1.95695,316000000.0
2008-11-28 16:31:00,1.9569,1.95785,1.95625,1.95785,256200000.0
2008-11-28 16:32:00,1.9578,1.95955,1.9577,1.9594,418800000.0
2008-11-28 16:33:00,1.9591,1.9604,1.9577,1.95845,362600000.0
2008-11-28 16:34:00,1.95855,1.961,1.95685,1.9608,334000000.0
2008-11-28 16:35:00,1.9607,1.9611,1.9592,1.9592,162600000.0
2008-11-28 16:36:00,1.9593,1.9608,1.9571,1.9574,317200000.0
2008-11-28 16:37:00,1.9574,1.95785,1.9561,1.9561,359200000.0
2008-11-28 16:38:00,1.95625,1.95685,1.955,1.95685,328400000.0
2008-11-28 16:39:00,1.95595,1.95655,1.9552,1.9557,328200000.0
2008-11-28 16:40:00,1.95575,1.9564,1.9553,1.9554,241600000.0
2008-11-28 16:41:00,1.95545,1.9576,1.95485,1.95625,257500000.0
2008-11-28 16:42:00,1.9563,1.95765,1.9549,1.95525,211400000.0
2008-11-28 16:43:00,1.9549,1.9564,1.9549,1.95615,187400000.0
2008-11-28 16:44:00,1.95615,1.9562,1.9557,1.9558,139800000.0
2008-11-28 16:45:00,1.9558,1.9559,1.95335,1.9542,229200000.0
2008-11-28 16:46:00,1.9542,1.9542,1.95105,1.95265,319000000.0
2008-11-28 16:47:00,1.9527,1.95435,1.9509,1.95175,271900000.0
2008-11-28 16:48:00,1.95175,1.9521,1.95155,1.9517,109400000.0
2008-11-28 16:49:00,1.9517,1.95205,1.95135,1.9515,149600000.0
2008-11-28 16:50:00,1.9515,1.95235,1.9514,1.9515,196600000.0
2008-11-28 16:51:00,1.9515,1.95195,1.9504,1.95115,165400000.0
2008-11-28 16:52:00,1.95115,1.9513,1.94885,1.94995,461400000.0
2008-11-28 16:53:00,1.94985,1.95085,1.94915,1.9496,382200000.0
2008-11-28 16:54:00,1.9496,1.9499,1.94765,1.9483,439400000.0
2008-11-28 16:55:00,1.9483,1.9499,1.9483,1.94905,347000000.0
2008-11-28 16:56:00,1.9496,1.94985,1.94755,1.94755,375600000.0
2008-11-28 16:57:00,1.9476,1.9488,1.9464,1.9488,348000000.0
2008-11-28 16:58:00,1.9487,1.9489,1.94625,1.94655,339000000.0
2008-11-28 16:59:00,1.94645,1.94675,1.94525,1.9459,326600000.0
2008-11-28 17:00:00,1.9459,1.94765,1.9459,1.94695,282800000.0
2008-11-28 17:01:00,1.94695,1.94955,1.94675,1.9495,288000000.0
2008-11-28 17:02:00,1.94955,1.94985,1.9495,1.94965,111600000.0
2008-11-28 17:03:00,1.94955,1.94955,1.9488,1.949,261800000.0
2008-11-28 17:04:00,1.94905,1.951,1.94755,1.9506,329800000.0
2008-11-28 17:05:00,1.9508,1.9518,1.95015,1.95155,308000000.0
2008-11-28 17:06:00,1.9516,1.95205,1.9494,1.94955,414800000.0
2008-11-28 17:07:00,1.9495,1.95125,1.94865,1.9511,283000000.0
2008-11-28 17:08:00,1.95105,1.9515,1.94975,1.9499,325600000.0
2008-11-28 17:09:00,1.94995,1.9513,1.94995,1.9505,218400000.0
2008-11-28 17:10:00,1.9505,1.95145,1.9494,1.9499,215400000.0
2008-11-28 17:11:00,1.94985,1.94985,1.94885,1.949,262200000.0
2008-11-28 17:12:00,1.949,1.95105,1.94885,1.9506,356600000.0
2008-11-28 17:13:00,1.95055,1.95145,1.94985,1.95095,324000000.0
2008-11-28 17:14:00,1.95115,1.95205,1.95045,1.9506,407400000.0
2008-11-28 17:15:00,1.95055,1.95315,1.95035,1.95315,343000000.0
2008-11-28 17:16:00,1.95315,1.9545,1.95315,1.95335,237200000.0
2008-11-28 17:17:00,1.95385,1.954,1.95195,1.9527,223800000.0
2008-11-28 17:18:00,1.9527,1.95375,1.9518,1.9519,345000000.0
2008-11-28 17:19:00,1.95105,1.95205,1.95035,1.95175,224800000.0
2008-11-28 17:20:00,1.95185,1.95185,1.9493,1.9505,542600013.0
2008-11-28 17:21:00,1.9501,1.95055,1.9494,1.9502,290400001.0
2008-11-28 17:22:00,1.9501,1.9501,1.9485,1.94945,204000000.0
2008-11-28 17:23:00,1.94955,1.9503,1.9483,1.94975,223000000.0
2008-11-28 17:24:00,1.94995,1.9505,1.94905,1.9494,189800000.0
2008-11-28 17:25:00,1.9494,1.9506,1.9487,1.94955,210200000.0
2008-11-28 17:26:00,1.94955,1.95035,1.9489,1.9495,173800000.0
2008-11-28 17:27:00,1.94985,1.9508,1.9491,1.95035,288000000.0
2008-11-28 17:28:00,1.95025,1.95195,1.94965,1.95195,428400000.0
2008-11-28 17:29:00,1.95195,1.9527,1.95095,1.95155,174600000.0
2008-11-28 17:30:00,1.9517,1.95325,1.9517,1.95255,127000000.0
2008-11-28 17:31:00,1.9525,1.9528,1.95185,1.95245,156000000.0
2008-11-28 17:32:00,1.9521,1.9531,1.9518,1.952,169000000.0
2008-11-28 17:33:00,1.952,1.95475,1.95185,1.95395,310100000.0
2008-11-28 17:34:00,1.95405,1.9555,1.95375,1.9548,351400000.0
2008-11-28 17:35:00,1.9548,1.9553,1.95415,1.9549,365400000.0
2008-11-28 17:36:00,1.9548,1.9553,1.95445,1.9549,209000000.0
2008-11-28 17:37:00,1.9549,1.95565,1.954,1.95495,227000000.0
2008-11-28 17:38:00,1.9549,1.9553,1.9542,1.9542,176400000.0
2008-11-28 17:39:00,1.9542,1.95445,1.9523,1.95395,348600000.0
2008-11-28 17:40:00,1.9539,1.9543,1.95305,1.95305,303600000.0
2008-11-28 17:41:00,1.95355,1.95385,1.9524,1.95325,362400000.0
2008-11-28 17:42:00,1.9532,1.95335,1.95115,1.95115,345400000.0
2008-11-28 17:43:00,1.9513,1.9517,1.94985,1.9512,215000000.0
2008-11-28 17:44:00,1.9508,1.9508,1.9485,1.949,307000000.0
2008-11-28 17:45:00,1.949,1.9507,1.94775,1.94985,380600000.0
2008-11-28 17:46:00,1.95,1.95205,1.9489,1.9504,330000000.0
2008-11-28 17:47:00,1.9506,1.9519,1.9493,1.9518,325000000.0
2008-11-28 17:48:00,1.95175,1.9542,1.95015,1.9533,224500000.0
2008-11-28 17:49:00,1.95335,1.95425,1.95255,1.9533,262200000.0
2008-11-28 17:50:00,1.9533,1.9533,1.95015,1.95015,313400000.0
2008-11-28 17:51:00,1.95035,1.9507,1.9485,1.95015,263600000.0
2008-11-28 17:52:00,1.95,1.95085,1.94865,1.9503,435000000.0
2008-11-28 17:53:00,1.95015,1.9524,1.9494,1.9524,231200000.0
2008-11-28 17:54:00,1.9525,1.9525,1.95075,1.95085,429600000.0
2008-11-28 17:55:00,1.95115,1.95115,1.9487,1.94945,340400000.0
2008-11-28 17:56:00,1.9493,1.95045,1.94815,1.94985,288000000.0
2008-11-28 17:57:00,1.9498,1.95035,1.9495,1.9496,295400000.0
2008-11-28 17:58:00,1.9495,1.9507,1.9481,1.9502,511600000.0
2008-11-28 17:59:00,1.9502,1.9517,1.94585,1.9492,375400000.0
2008-11-28 18:00:00,1.9491,1.94975,1.9461,1.94695,242400000.0
2008-11-28 18:01:00,1.94685,1.9475,1.9396,1.9411,344800000.0
2008-11-28 18:02:00,1.9412,1.942,1.9398,1.94085,290600000.0
2008-11-28 18:03:00,1.94065,1.94365,1.9406,1.94195,287200000.0
2008-11-28 18:04:00,1.9418,1.943,1.941,1.94225,255000000.0
2008-11-28 18:05:00,1.9423,1.9427,1.94065,1.94205,448800000.0
2008-11-28 18:06:00,1.942,1.9428,1.9414,1.9415,333200000.0
2008-11-28 18:07:00,1.94095,1.94275,1.94035,1.9423,321800000.0
2008-11-28 18:08:00,1.9425,1.9448,1.94155,1.94475,270600000.0
2008-11-28 18:09:00,1.94475,1.94475,1.94235,1.94295,288400000.0
2008-11-28 18:10:00,1.9425,1.94365,1.9425,1.94275,239800000.0
2008-11-28 18:11:00,1.94275,1.94335,1.9427,1.9432,163400000.0
2008-11-28 18:12:00,1.9432,1.9432,1.94065,1.94095,276800000.0
2008-11-28 18:13:00,1.94105,1.94155,1.9403,1.9413,468400000.0
2008-11-28 18:14:00,1.9413,1.9413,1.93785,1.9388,387399999.0
2008-11-28 18:15:00,1.93825,1.93965,1.93795,1.9383,329000000.0
2008-11-28 18:16:00,1.9382,1.9396,1.937,1.9391,410400000.0
2008-11-28 18:17:00,1.93915,1.94135,1.93815,1.93995,357800000.0
2008-11-28 18:18:00,1.9399,1.94025,1.9389,1.93945,213200000.0
2008-11-28 18:19:00,1.9395,1.94035,1.9394,1.9396,315200000.0
2008-11-28 18:20:00,1.9396,1.9424,1.93935,1.9424,319000000.0
2008-11-28 18:21:00,1.94235,1.9452,1.94185,1.9449,297000000.0
2008-11-28 18:22:00,1.94485,1.94535,1.94225,1.9432,224800000.0
2008-11-28 18:23:00,1.9432,1.9434,1.9419,1.9434,316200000.0
2008-11-28 18:24:00,1.9434,1.9444,1.9434,1.944,208000000.0
2008-11-28 18:25:00,1.94365,1.94425,1.94285,1.9442,270200000.0
2008-11-28 18:26:00,1.94435,1.94435,1.94355,1.9437,239600000.0
2008-11-28 18:27:00,1.9437,1.9439,1.9424,1.94375,211000000.0
2008-11-28 18:28:00,1.944,1.9448,1.9439,1.94415,234600000.0
2008-11-28 18:29:00,1.9442,1.9445,1.9434,1.9438,221600000.0
2008-11-28 18:30:00,1.9438,1.9438,1.94125,1.9415,310800000.0
2008-11-28 18:31:00,1.9414,1.9414,1.93975,1.93975,406599999.0
2008-11-28 18:32:00,1.93975,1.9416,1.93965,1.9412,141600000.0
2008-11-28 18:33:00,1.9412,1.9417,1.93865,1.94015,253800000.0
2008-11-28 18:34:00,1.9403,1.9405,1.93845,1.9394,384400000.0
2008-11-28 18:35:00,1.9393,1.9395,1.9376,1.9383,313200000.0
2008-11-28 18:36:00,1.93835,1.93935,1.9383,1.939,196000000.0
2008-11-28 18:37:00,1.93905,1.93955,1.9389,1.93945,149800000.0
2008-11-28 18:38:00,1.9395,1.94025,1.9395,1.94025,199400000.0
2008-11-28 18:39:00,1.94015,1.94115,1.94005,1.94115,180800000.0
2008-11-28 18:40:00,1.94125,1.94145,1.93965,1.93995,314000000.0
2008-11-28 18:41:00,1.93985,1.94225,1.9398,1.94145,262600000.0
2008-11-28 18:42:00,1.94145,1.94265,1.94095,1.94255,171000000.0
2008-11-28 18:43:00,1.9427,1.9433,1.9421,1.94305,300600000.0
2008-11-28 18:44:00,1.94295,1.94315,1.94235,1.94265,298600000.0
2008-11-28 18:45:00,1.94265,1.943,1.94245,1.943,279600000.0
2008-11-28 18:46:00,1.94295,1.94395,1.9418,1.94395,300800000.0
2008-11-28 18:47:00,1.94395,1.94425,1.9424,1.9426,128200000.0
2008-11-28 18:48:00,1.9426,1.9426,1.94115,1.94185,98200000.0
2008-11-28 18:49:00,1.94185,1.94215,1.9408,1.94185,157600000.0
2008-11-28 18:50:00,1.94185,1.94225,1.9411,1.94155,177000000.0
2008-11-28 18:51:00,1.9416,1.9434,1.9416,1.9433,312600000.0
2008-11-28 18:52:00,1.94345,1.944,1.94305,1.9436,294400000.0
2008-11-28 18:53:00,1.9436,1.9436,1.9411,1.9426,380800000.0
2008-11-28 18:54:00,1.9428,1.9445,1.9414,1.9439,272200000.0
2008-11-28 18:55:00,1.94355,1.9446,1.9434,1.9436,414800000.0
2008-11-28 18:56:00,1.9436,1.9441,1.9421,1.9429,326400000.0
2008-11-28 18:57:00,1.943,1.9432,1.94245,1.94265,219200000.0
2008-11-28 18:58:00,1.94265,1.943,1.9424,1.943,123600000.0
2008-11-28 18:59:00,1.943,1.943,1.9397,1.9398,182400000.0
2008-11-28 19:00:00,1.9398,1.9417,1.93965,1.9413,146200000.0
2008-11-28 19:01:00,1.94145,1.94225,1.9412,1.94175,203800000.0
2008-11-28 19:02:00,1.9419,1.943,1.9418,1.9421,151000000.0
2008-11-28 19:03:00,1.9422,1.9422,1.94085,1.94205,302000000.0
2008-11-28 19:04:00,1.94205,1.9422,1.94105,1.9419,105600000.0
2008-11-28 19:05:00,1.9419,1.94235,1.941,1.942,102200000.0
2008-11-28 19:06:00,1.942,1.94265,1.94185,1.9419,174200000.0
2008-11-28 19:07:00,1.9419,1.9421,1.93995,1.94115,180800000.0
2008-11-28 19:08:00,1.94115,1.942,1.94015,1.9411,264700004.0
2008-11-28 19:09:00,1.94215,1.94265,1.9413,1.942,137800000.0
2008-11-28 19:10:00,1.942,1.94295,1.94185,1.94215,187800000.0
2008-11-28 19:11:00,1.9422,1.94295,1.9416,1.9428,257400001.0
2008-11-28 19:12:00,1.9428,1.9435,1.9422,1.943,171800000.0
2008-11-28 19:13:00,1.94315,1.94315,1.9405,1.941,483800000.0
2008-11-28 19:14:00,1.9409,1.94265,1.94,1.94175,263000000.0
2008-11-28 19:15:00,1.94175,1.9419,1.9414,1.9419,93200000.0
2008-11-28 19:16:00,1.9419,1.942,1.94125,1.9414,67600000.0
2008-11-28 19:17:00,1.9414,1.9414,1.941,1.9411,481599978.0
2008-11-28 19:18:00,1.9411,1.94315,1.9411,1.943,654399970.0
2008-11-28 19:19:00,1.943,1.943,1.94185,1.9421,192800000.0
2008-11-28 19:20:00,1.9417,1.94255,1.9414,1.94245,271000000.0
2008-11-28 19:21:00,1.94195,1.9437,1.94195,1.9427,172200000.0
2008-11-28 19:22:00,1.94275,1.9441,1.94275,1.9438,135200000.0
2008-11-28 19:23:00,1.94375,1.94425,1.94305,1.9442,225800000.0
2008-11-28 19:24:00,1.9442,1.9444,1.94125,1.9423,289400000.0
2008-11-28 19:25:00,1.9424,1.94255,1.939,1.9392,280200000.0
2008-11-28 19:26:00,1.93925,1.9397,1.93845,1.93905,145000000.0
2008-11-28 19:27:00,1.939,1.94085,1.939,1.9403,196000000.0
2008-11-28 19:28:00,1.9405,1.941,1.9393,1.9401,2147399960.0
2008-11-28 19:29:00,1.9389,1.9391,1.93875,1.9391,2147399960.0
2008-11-28 19:30:00,1.93915,1.93965,1.9389,1.93965,116000000.0
2008-11-28 19:31:00,1.9398,1.93985,1.9395,1.9397,48400000.0
2008-11-28 19:32:00,1.9397,1.9399,1.9397,1.9397,19000000.0
2008-11-28 19:33:00,1.93975,1.93975,1.9393,1.9394,37800000.0
2008-11-28 19:34:00,1.9394,1.9394,1.9393,1.9394,28000000.0
2008-11-28 19:35:00,1.9394,1.93955,1.9394,1.9394,44000000.0
2008-11-28 19:36:00,1.9394,1.93965,1.9382,1.9394,161400000.0
2008-11-28 19:37:00,1.9395,1.94,1.93875,1.93915,243600000.0
2008-11-28 19:38:00,1.93915,1.9406,1.93875,1.94045,310300000.0
2008-11-28 19:39:00,1.9404,1.94075,1.94005,1.94065,127800000.0
2008-11-28 19:40:00,1.94075,1.94145,1.94075,1.9411,176800000.0
2008-11-28 19:41:00,1.94105,1.9425,1.9408,1.94085,178600000.0
2008-11-28 19:42:00,1.94095,1.94145,1.9406,1.9406,85000000.0
2008-11-28 19:43:00,1.9406,1.94085,1.9405,1.94055,41600000.0
2008-11-28 19:44:00,1.9406,1.94105,1.9405,1.9407,114200000.0
2008-11-28 19:45:00,1.9405,1.9411,1.93955,1.9399,162400000.0
2008-11-28 19:46:00,1.9399,1.9413,1.93945,1.9405,260600000.0
2008-11-28 19:47:00,1.94035,1.94065,1.9393,1.93945,148800000.0
2008-11-28 19:48:00,1.9393,1.94035,1.9393,1.9396,140000000.0
2008-11-28 19:49:00,1.9397,1.94085,1.9394,1.94005,144600000.0
2008-11-28 19:50:00,1.93995,1.9405,1.9399,1.94015,93800000.0
2008-11-28 19:51:00,1.94015,1.94015,1.9392,1.9393,111400000.0
2008-11-28 19:52:00,1.93925,1.93925,1.937,1.93815,165800000.0
2008-11-28 19:53:00,1.93795,1.93825,1.9377,1.9379,122200000.0
2008-11-28 19:54:00,1.938,1.93865,1.93755,1.93835,160800000.0
2008-11-28 19:55:00,1.93855,1.93915,1.93855,1.93865,153400000.0
2008-11-28 19:56:00,1.93865,1.93965,1.9382,1.9386,272600000.0
2008-11-28 19:57:00,1.9386,1.9386,1.9383,1.9383,67600000.0
2008-11-28 19:58:00,1.9383,1.9389,1.9383,1.9389,195200000.0
2008-11-28 19:59:00,1.9388,1.9388,1.9366,1.9373,359200000.0
2008-11-28 20:00:00,1.937,1.93895,1.937,1.93865,244400000.0
2008-11-28 20:01:00,1.93875,1.9398,1.93845,1.93965,172600000.0
2008-11-28 20:02:00,1.9396,1.94295,1.93935,1.94265,294200000.0
2008-11-28 20:03:00,1.9431,1.9431,1.94135,1.9419,199800000.0
2008-11-28 20:04:00,1.9419,1.9419,1.9399,1.94025,340000000.0
2008-11-28 20:05:00,1.9403,1.9407,1.9403,1.94055,77800000.0
2008-11-28 20:06:00,1.9405,1.94055,1.94025,1.9404,80400000.0
2008-11-28 20:07:00,1.94045,1.9407,1.9401,1.94045,189200000.0
2008-11-28 20:08:00,1.9404,1.9408,1.9404,1.9404,132600000.0
2008-11-28 20:09:00,1.9404,1.9407,1.93975,1.93985,261400000.0
2008-11-28 20:10:00,1.94005,1.94025,1.93975,1.94005,188800000.0
2008-11-28 20:11:00,1.94015,1.94035,1.9399,1.94005,81200000.0
2008-11-28 20:12:00,1.94005,1.94025,1.93945,1.93965,165400000.0
2008-11-28 20:13:00,1.9397,1.9404,1.93965,1.9404,215200000.0
2008-11-28 20:14:00,1.9404,1.94045,1.93965,1.94015,90400000.0
2008-11-28 20:15:00,1.94025,1.9407,1.94005,1.9405,152000000.0
2008-11-28 20:16:00,1.94045,1.9406,1.93985,1.94005,194200000.0
2008-11-28 20:17:00,1.94005,1.9402,1.9398,1.94015,31600000.0
2008-11-28 20:18:00,1.9402,1.94045,1.94015,1.94045,87200000.0
2008-11-28 20:19:00,1.94015,1.94015,1.9399,1.9399,101600000.0
2008-11-28 20:20:00,1.9399,1.9399,1.9388,1.93915,79600000.0
2008-11-28 20:21:00,1.93915,1.93995,1.9391,1.93995,58800000.0
2008-11-28 20:22:00,1.94,1.94,1.9388,1.9392,270200002.0
2008-11-28 20:23:00,1.93945,1.9399,1.93945,1.93975,49600000.0
2008-11-28 20:24:00,1.93965,1.94365,1.9394,1.94045,161800000.0
2008-11-28 20:25:00,1.94025,1.94025,1.93855,1.93855,78800000.0
2008-11-28 20:26:00,1.93905,1.93935,1.93855,1.93935,55000000.0
2008-11-28 20:27:00,1.9393,1.94085,1.9393,1.94085,54800000.0
2008-11-28 20:28:00,1.94065,1.94115,1.9394,1.9399,280400000.0
2008-11-28 20:29:00,1.93985,1.9411,1.9394,1.9406,244800000.0
2008-11-28 20:30:00,1.94055,1.941,1.9405,1.9405,82000000.0
2008-11-28 20:31:00,1.9405,1.9408,1.9405,1.9408,25800000.0
2008-11-28 20:32:00,1.9408,1.9408,1.9394,1.94065,46800000.0
2008-11-28 20:33:00,1.9407,1.9408,1.94065,1.9407,10000000.0
2008-11-28 20:34:00,1.94065,1.94065,1.94005,1.9404,73200000.0
2008-11-28 20:35:00,1.9404,1.94055,1.9392,1.9394,334600010.0
2008-11-28 20:36:00,1.9394,1.9394,1.9392,1.9394,369600014.0
2008-11-28 20:37:00,1.9394,1.9394,1.93765,1.93925,532300017.0
2008-11-28 20:38:00,1.9392,1.9394,1.9392,1.9394,19400000.0
2008-11-28 20:39:00,1.93925,1.9395,1.9391,1.9391,30600000.0
2008-11-28 20:40:00,1.939,1.939,1.9378,1.9387,55200000.0
2008-11-28 20:41:00,1.9389,1.9389,1.93745,1.9388,22000000.0
2008-11-28 20:42:00,1.93895,1.9392,1.9376,1.93805,118000000.0
2008-11-28 20:43:00,1.9376,1.9387,1.9376,1.93855,41000000.0
2008-11-28 20:44:00,1.93865,1.939,1.93835,1.9385,43000000.0
2008-11-28 20:45:00,1.9385,1.9385,1.93825,1.9384,28600000.0
2008-11-28 20:46:00,1.9384,1.9384,1.93825,1.9384,8000000.0
2008-11-28 20:47:00,1.9387,1.93885,1.9381,1.9381,22400000.0
2008-11-28 20:48:00,1.9381,1.9381,1.9381,1.9381,12800000.0
2008-11-28 20:49:00,1.9381,1.9381,1.9379,1.9381,49600000.0
2008-11-28 20:50:00,1.9381,1.9381,1.9381,1.9381,41600000.0
2008-11-28 20:51:00,1.9381,1.9381,1.9365,1.93675,103600000.0
2008-11-28 20:52:00,1.9367,1.9371,1.93585,1.93675,67000000.0
2008-11-28 20:53:00,1.9368,1.937,1.93675,1.93675,13400000.0
2008-11-28 20:54:00,1.9368,1.9368,1.9368,1.9368,15600000.0
2008-11-28 20:55:00,1.9368,1.9368,1.93625,1.9364,9400000.0
2008-11-28 20:56:00,1.93635,1.937,1.93635,1.93665,39200000.0
2008-11-28 20:57:00,1.9366,1.9368,1.93555,1.9367,92800000.0
2008-11-28 20:58:00,1.9368,1.9368,1.93505,1.9358,66400000.0
2008-11-28 20:59:00,1.9361,1.93665,1.93565,1.93595,50000000.0
2008-11-28 21:00:00,1.9358,1.9367,1.9358,1.9367,13000000.0
2008-11-28 21:01:00,1.93665,1.93715,1.93625,1.9365,93400000.0
2008-11-28 21:02:00,1.93685,1.93695,1.93605,1.93695,28600000.0
2008-11-28 21:03:00,1.93685,1.93685,1.93685,1.93685,2000000.0
2008-11-28 21:04:00,1.93665,1.9373,1.93665,1.9368,43600000.0
2008-11-28 21:05:00,1.93665,1.93665,1.9344,1.9344,67000000.0
2008-11-28 21:06:00,1.9344,1.93555,1.9344,1.9352,69200000.0
2008-11-28 21:07:00,1.93545,1.93565,1.93495,1.93545,50800000.0
2008-11-28 21:08:00,1.93565,1.93625,1.93505,1.9357,64000000.0
2008-11-28 21:09:00,1.93575,1.93625,1.93555,1.93625,42600000.0
2008-11-28 21:10:00,1.93625,1.93635,1.93575,1.93635,47600000.0
2008-11-28 21:11:00,1.93615,1.93685,1.93615,1.9368,70000000.0
2008-11-28 21:12:00,1.9369,1.9373,1.9366,1.93715,81200000.0
2008-11-28 21:13:00,1.93715,1.9373,1.93645,1.9365,41400000.0
2008-11-28 21:14:00,1.9366,1.93725,1.9366,1.9371,35400000.0
2008-11-28 21:15:00,1.9371,1.9374,1.9364,1.93665,80000000.0
2008-11-28 21:16:00,1.93685,1.9376,1.93665,1.93715,215200000.0
2008-11-28 21:17:00,1.9371,1.93745,1.93665,1.93665,170800000.0
2008-11-28 21:18:00,1.93665,1.93745,1.93665,1.9368,123800000.0
2008-11-28 21:19:00,1.9368,1.9369,1.9368,1.9368,22200000.0
2008-11-28 21:20:00,1.9368,1.93695,1.9368,1.9368,21000000.0
2008-11-28 21:21:00,1.9368,1.9368,1.9368,1.9368,18000000.0
2008-11-28 21:22:00,1.9368,1.9368,1.9354,1.93615,33200000.0
2008-11-28 21:23:00,1.93615,1.93625,1.93425,1.9347,68800000.0
2008-11-28 21:24:00,1.9347,1.93555,1.93435,1.93435,25200000.0
2008-11-28 21:25:00,1.9345,1.93465,1.9345,1.9345,12200000.0
2008-11-28 21:26:00,1.93455,1.9347,1.93325,1.9338,93200000.0
2008-11-28 21:27:00,1.9338,1.93385,1.9338,1.93385,14000000.0
2008-11-28 21:28:00,1.93385,1.9354,1.93325,1.93495,90200000.0
2008-11-28 21:29:00,1.9351,1.9372,1.9351,1.9368,93000000.0
2008-11-28 21:30:00,1.93695,1.9376,1.9367,1.9376,131000000.0
2008-11-28 21:31:00,1.9377,1.9377,1.93705,1.93755,32600000.0
2008-11-28 21:32:00,1.93805,1.9394,1.93715,1.9391,49600000.0
2008-11-28 21:33:00,1.93925,1.93985,1.93925,1.93965,63200000.0
2008-11-28 21:34:00,1.9398,1.9398,1.9389,1.93965,66000000.0
2008-11-28 21:35:00,1.9395,1.941,1.939,1.939,65400000.0
2008-11-28 21:36:00,1.9393,1.94395,1.9393,1.9423,107600000.0
2008-11-28 21:37:00,1.9422,1.9423,1.93945,1.9401,111200000.0
2008-11-28 21:38:00,1.941,1.9419,1.94055,1.94165,61000000.0
2008-11-28 21:39:00,1.94165,1.94165,1.9404,1.9407,172800000.0
2008-11-28 21:40:00,1.94105,1.94125,1.9387,1.9391,176200000.0
2008-11-28 21:41:00,1.9391,1.9394,1.9383,1.9389,73200000.0
2008-11-28 21:42:00,1.93895,1.9391,1.9385,1.9388,36800000.0
2008-11-28 21:43:00,1.9388,1.9396,1.9388,1.9393,38400000.0
2008-11-28 21:44:00,1.9399,1.9399,1.9393,1.93965,28600000.0
2008-11-28 21:45:00,1.93975,1.9409,1.93975,1.9409,42600000.0
2008-11-28 21:46:00,1.9409,1.94135,1.9405,1.9411,77200000.0
2008-11-28 21:47:00,1.94105,1.9418,1.94105,1.9418,28000000.0
2008-11-28 21:48:00,1.9418,1.94185,1.94145,1.9416,56200000.0
2008-11-28 21:49:00,1.94175,1.94505,1.94155,1.9436,73800000.0
2008-11-28 21:50:00,1.9439,1.9449,1.9437,1.94445,76800000.0
2008-11-28 21:51:00,1.9441,1.94415,1.9433,1.9433,88000000.0
2008-11-28 21:52:00,1.9434,1.9434,1.9434,1.9434,249600000.0
2008-11-28 21:53:00,1.9434,1.9434,1.9434,1.9434,105600000.0
2008-11-28 21:54:00,1.9434,1.9435,1.9434,1.94345,67600000.0
2008-11-28 21:55:00,1.94345,1.94345,1.9434,1.9434,59600000.0
2008-11-28 21:56:00,1.9434,1.9434,1.9432,1.9433,198399998.0
2008-11-28 21:57:00,1.9433,1.9434,1.94135,1.9418,144000000.0
2008-11-28 21:58:00,1.94185,1.94185,1.94185,1.94185,2000000.0
2008-11-28 21:59:00,1.9417,1.9418,1.94115,1.94115,43200000.0
2008-11-28 22:00:00,1.9411,1.9411,1.9404,1.94085,65000000.0
2008-11-28 22:01:00,1.941,1.9413,1.9407,1.94075,40200000.0
2008-11-28 22:02:00,1.941,1.94145,1.941,1.9414,7400000.0
2008-11-28 22:03:00,1.9412,1.9413,1.94035,1.9413,17000000.0
2008-11-28 22:04:00,1.9413,1.9414,1.94055,1.94135,82200000.0
2008-11-28 22:05:00,1.941,1.9416,1.94035,1.9405,44400000.0
2008-11-28 22:06:00,1.941,1.941,1.94035,1.9405,18800000.0
2008-11-28 22:07:00,1.9405,1.94075,1.93995,1.9405,89200002.0
2008-11-28 22:08:00,1.94085,1.941,1.94085,1.9409,10000000.0
2008-11-28 22:09:00,1.94055,1.94055,1.9404,1.9404,11200000.0
2008-11-28 22:10:00,1.9405,1.9405,1.9386,1.9398,94600000.0
2008-11-28 22:11:00,1.94015,1.94035,1.93985,1.94035,31400000.0
2008-11-28 22:12:00,1.94035,1.9413,1.9402,1.9408,71000000.0
2008-11-28 22:13:00,1.9407,1.9413,1.9406,1.94095,24000000.0
2008-11-28 22:14:00,1.9406,1.94085,1.9397,1.9397,30400000.0
2008-11-28 22:15:00,1.9398,1.9402,1.93965,1.93965,9600000.0
2008-11-28 22:16:00,1.9398,1.94005,1.9398,1.94005,4800000.0
2008-11-28 22:17:00,1.94005,1.94075,1.94005,1.9402,33600000.0
2008-11-28 22:18:00,1.9402,1.9402,1.9402,1.9402,2400000.0
2008-11-28 22:19:00,1.9402,1.9402,1.9402,1.9402,1200000.0
2008-11-28 22:20:00,1.9402,1.9402,1.93825,1.93875,72400000.0
2008-11-28 22:21:00,1.9387,1.9387,1.93845,1.93845,10000000.0
2008-11-28 22:22:00,1.9384,1.94295,1.9384,1.9421,121000000.0
2008-11-28 22:23:00,1.94245,1.94245,1.9423,1.9423,4000000.0
2008-11-28 22:24:00,1.9425,1.9425,1.9421,1.94215,19600000.0
2008-11-28 22:25:00,1.9423,1.94265,1.94165,1.94165,58800000.0
2008-11-28 22:26:00,1.94185,1.94235,1.9417,1.9417,28000000.0
2008-11-28 22:27:00,1.9423,1.9423,1.9416,1.942,52200000.0
2008-11-28 22:28:00,1.9421,1.94225,1.94155,1.9422,50400000.0
2008-11-28 22:29:00,1.94235,1.94255,1.9416,1.9423,42400000.0
2008-11-28 22:30:00,1.94235,1.9424,1.9423,1.9424,6000000.0
2008-11-28 22:31:00,1.94245,1.9427,1.94205,1.9426,32400000.0
2008-11-28 22:32:00,1.9427,1.9427,1.9422,1.94245,96400000.0
2008-11-28 22:33:00,1.9422,1.9424,1.9422,1.9424,11600000.0
2008-11-28 22:34:00,1.94245,1.943,1.94245,1.94265,92800000.0
2008-11-28 22:35:00,1.94275,1.94325,1.94185,1.94315,137200000.0
2008-11-28 22:36:00,1.9431,1.9437,1.94215,1.94265,118700000.0
2008-11-28 22:37:00,1.94295,1.94345,1.94215,1.94305,83100000.0
2008-11-28 22:38:00,1.94315,1.94345,1.94295,1.94295,15400000.0
2008-11-28 22:39:00,1.94315,1.94385,1.94315,1.94365,16000000.0
2008-11-28 22:40:00,1.94385,1.94395,1.9435,1.9435,36800000.0
2008-11-28 22:41:00,1.94355,1.94395,1.94355,1.9439,31000000.0
2008-11-28 22:42:00,1.9441,1.9451,1.94375,1.9445,169000000.0
2008-11-28 22:43:00,1.94445,1.94455,1.94385,1.944,33800000.0
2008-11-28 22:44:00,1.944,1.944,1.9436,1.944,28000000.0
2008-11-28 22:45:00,1.944,1.944,1.94295,1.94295,31200000.0
2008-11-28 22:46:00,1.9431,1.944,1.9426,1.9436,88400000.0
2008-11-28 22:47:00,1.9436,1.944,1.94345,1.944,34400000.0
2008-11-28 22:48:00,1.944,1.94425,1.9438,1.9438,83200000.0
2008-11-28 22:49:00,1.9438,1.944,1.94245,1.9433,96200001.0
2008-11-28 22:50:00,1.9437,1.9437,1.9422,1.9422,27000000.0
2008-11-28 22:51:00,1.94215,1.9424,1.94145,1.94215,47000000.0
2008-11-28 22:52:00,1.9423,1.94265,1.9423,1.94265,12000000.0
2008-11-28 22:53:00,1.9424,1.9424,1.93665,1.93965,48200000.0
2008-11-28 22:54:00,1.9395,1.9395,1.93835,1.9385,25600000.0
2008-11-28 22:55:00,1.9385,1.9385,1.9385,1.9385,16000000.0
2008-11-28 22:56:00,1.9385,1.9385,1.9385,1.9385,16000000.0
2008-11-28 22:57:00,1.93875,1.9391,1.93875,1.93895,24000000.0
2008-11-28 22:58:00,1.9389,1.9389,1.9387,1.9387,18000000.0
2008-11-28 22:59:00,1.93865,1.9388,1.93865,1.9387,16000000.0
2008-11-28 23:00:00,1.9387,1.9387,1.9385,1.9385,36400000.0
2008-11-28 23:01:00,1.9385,1.93885,1.9385,1.9385,99000000.0
2008-11-28 23:02:00,1.939,1.9418,1.939,1.94095,398000000.0
2008-11-28 23:03:00,1.94095,1.94205,1.94095,1.94145,63200000.0
2008-11-28 23:04:00,1.9416,1.94225,1.9415,1.94195,35000000.0
2008-11-28 23:05:00,1.94185,1.9421,1.94045,1.9406,81400000.0
2008-11-28 23:06:00,1.9406,1.9406,1.9406,1.9406,48000000.0
2008-11-28 23:07:00,1.9406,1.9406,1.9406,1.9406,19200000.0
2008-11-28 23:09:00,1.94075,1.94085,1.94075,1.94085,4800000.0
2008-11-28 23:10:00,1.94085,1.94225,1.94075,1.9411,44000000.0
2008-11-28 23:11:00,1.94125,1.94125,1.94125,1.94125,2000000.0
2008-11-28 23:12:00,1.94125,1.94165,1.94045,1.94165,46400000.0
2008-11-28 23:13:00,1.94165,1.94165,1.9407,1.9409,32800000.0
2008-11-28 23:15:00,1.9409,1.9409,1.9395,1.9405,80600000.0
2008-11-28 23:16:00,1.9409,1.9409,1.9396,1.93985,45000000.0
2008-11-28 23:17:00,1.9407,1.9411,1.9394,1.93945,145599999.0
2008-11-28 23:18:00,1.9396,1.9407,1.93925,1.9396,23200000.0
2008-11-28 23:19:00,1.93945,1.9406,1.9377,1.93915,109800000.0
2008-11-28 23:20:00,1.9391,1.93975,1.9376,1.9384,70700000.0
2008-11-28 23:21:00,1.9386,1.9391,1.9385,1.9391,52000000.0
2008-11-28 23:22:00,1.93915,1.93965,1.93915,1.93965,16000000.0
2008-11-28 23:23:00,1.94005,1.9405,1.93805,1.93905,94400000.0
2008-11-28 23:24:00,1.9392,1.9392,1.93845,1.93845,33600000.0
2008-11-28 23:25:00,1.93905,1.93905,1.93845,1.9386,9600000.0
2008-11-28 23:26:00,1.9386,1.93905,1.93845,1.93845,9600000.0
2008-11-28 23:27:00,1.93805,1.9392,1.93805,1.9392,43000000.0
2008-11-28 23:28:00,1.9392,1.9392,1.93845,1.9386,27600000.0
2008-11-28 23:29:00,1.9386,1.93945,1.93845,1.9388,32000000.0
2008-11-28 23:30:00,1.93905,1.93905,1.93845,1.93865,16800000.0
2008-11-28 23:31:00,1.9388,1.93905,1.93865,1.93865,5200000.0
2008-11-28 23:32:00,1.9388,1.9388,1.9386,1.9386,6200000.0
2008-11-28 23:33:00,1.9386,1.9392,1.9386,1.9392,34400000.0
2008-11-28 23:34:00,1.9393,1.9393,1.93865,1.9388,80300000.0
2008-11-28 23:35:00,1.93885,1.94015,1.93865,1.9392,144200000.0
2008-11-28 23:36:00,1.9392,1.93955,1.9391,1.9391,35600000.0
2008-11-28 23:37:00,1.9392,1.93935,1.9392,1.93935,8400000.0
2008-11-28 23:38:00,1.9391,1.9392,1.9388,1.9391,34200000.0
2008-11-28 23:39:00,1.9392,1.9392,1.9392,1.9392,16000000.0
2008-11-28 23:40:00,1.9392,1.9392,1.937,1.9381,72000000.0
2008-11-28 23:41:00,1.93825,1.93825,1.93785,1.93815,13600000.0
2008-11-28 23:42:00,1.9375,1.93765,1.9375,1.93765,8000000.0
2008-11-28 23:43:00,1.9376,1.93775,1.937,1.9376,25200000.0
2008-11-28 23:44:00,1.9376,1.9376,1.9376,1.9376,2000000.0
2008-11-28 23:45:00,1.9377,1.938,1.9376,1.9376,27600000.0
2008-11-28 23:46:00,1.9376,1.9381,1.9375,1.9376,45000000.0
2008-11-28 23:47:00,1.9376,1.9376,1.9376,1.9376,12000000.0
2008-11-28 23:48:00,1.9376,1.93825,1.9376,1.93825,13000000.0
2008-11-28 23:49:00,1.93815,1.93815,1.93805,1.93805,6000000.0
2008-11-28 23:50:00,1.938,1.93815,1.9377,1.9377,21600000.0
2008-11-28 23:51:00,1.9379,1.94235,1.9375,1.94225,60200000.0
2008-11-28 23:52:00,1.9421,1.9421,1.9382,1.9387,65700000.0
2008-11-28 23:53:00,1.9385,1.93885,1.9385,1.9386,38000000.0
2008-11-28 23:54:00,1.9385,1.939,1.9385,1.9389,24000000.0
2008-11-28 23:55:00,1.938,1.9393,1.938,1.9393,16000000.0
2008-11-28 23:56:00,1.9392,1.94045,1.93915,1.9396,47200000.0
2008-11-28 23:57:00,1.9394,1.9394,1.9367,1.93745,65200000.0
2008-11-28 23:58:00,1.9375,1.9375,1.9371,1.93715,12400000.0
2008-11-28 23:59:00,1.9371,1.9378,1.9369,1.9378,18400000.0
2008-12-01 00:00:00,1.9467,1.9479,1.9464,1.9473,3200000.0
2008-12-01 00:01:00,1.9455,1.94555,1.9455,1.94555,3200000.0
2008-12-01 00:02:00,1.9475,1.9478,1.9475,1.9476,1600000.0
2008-12-01 00:03:00,1.9457,1.9457,1.9457,1.9457,1600000.0
2008-12-01 00:04:00,1.94565,1.94625,1.94485,1.94595,25600000.0
2008-12-01 00:05:00,1.94605,1.9469,1.946,1.94635,18600000.0
2008-12-01 00:06:00,1.9465,1.94705,1.9465,1.94695,12800000.0
2008-12-01 00:07:00,1.9469,1.94695,1.94655,1.9468,13800000.0
2008-12-01 00:08:00,1.9469,1.94695,1.94635,1.9468,18600000.0
2008-12-01 00:09:00,1.9469,1.94715,1.9462,1.94645,11200000.0
2008-12-01 00:10:00,1.94635,1.947,1.94635,1.9465,15400000.0
2008-12-01 00:11:00,1.9465,1.9467,1.94585,1.94655,29800000.0
2008-12-01 00:12:00,1.9466,1.94775,1.9466,1.9475,20000000.0
2008-12-01 00:13:00,1.9473,1.94835,1.9473,1.948,17200000.0
2008-12-01 00:14:00,1.9472,1.9474,1.9472,1.9474,2600000.0
2008-12-01 00:15:00,1.94755,1.94765,1.94755,1.94755,4200000.0
2008-12-01 00:16:00,1.94755,1.94835,1.9475,1.94835,12000000.0
2008-12-01 00:17:00,1.94755,1.94755,1.94755,1.94755,1000000.0
2008-12-01 00:18:00,1.9481,1.94815,1.94765,1.94775,77600000.0
2008-12-01 00:19:00,1.94775,1.94775,1.9477,1.9477,52000000.0
2008-12-01 00:20:00,1.9477,1.9477,1.94585,1.9473,39800000.0
2008-12-01 00:21:00,1.94675,1.9474,1.94675,1.9474,7400000.0
2008-12-01 00:22:00,1.9471,1.94765,1.9471,1.9475,12000000.0
2008-12-01 00:23:00,1.9475,1.94765,1.9475,1.9475,15200000.0
2008-12-01 00:24:00,1.9475,1.9475,1.9475,1.9475,4000000.0
2008-12-01 00:25:00,1.9475,1.9475,1.9475,1.9475,21000000.0
2008-12-01 00:26:00,1.9475,1.9475,1.9475,1.9475,18000000.0
2008-12-01 00:27:00,1.9477,1.9477,1.9475,1.9475,5000000.0
2008-12-01 00:28:00,1.9447,1.9452,1.9445,1.9448,8000000.0
2008-12-01 00:29:00,1.9449,1.9456,1.9441,1.9441,8000000.0
2008-12-01 00:30:00,1.9439,1.9445,1.9435,1.9437,8000000.0
2008-12-01 00:31:00,1.9475,1.9475,1.9475,1.9475,8000000.0
2008-12-01 00:32:00,1.9475,1.9475,1.9475,1.9475,12000000.0
2008-12-01 00:33:00,1.9434,1.9439,1.9428,1.9437,25000000.0
2008-12-01 00:34:00,1.9475,1.9475,1.9463,1.9468,25000000.0
2008-12-01 00:35:00,1.9467,1.94695,1.9467,1.9469,5800000.0
2008-12-01 00:36:00,1.9427,1.9429,1.9426,1.9426,12200000.0
2008-12-01 00:37:00,1.9473,1.9479,1.9473,1.94785,12200000.0
2008-12-01 00:38:00,1.9477,1.94795,1.9476,1.94795,25600000.0
2008-12-01 00:39:00,1.94795,1.94795,1.94795,1.94795,4200000.0
2008-12-01 00:40:00,1.94785,1.94885,1.94785,1.94885,26200000.0
2008-12-01 00:41:00,1.94885,1.9492,1.9488,1.949,32400000.0
2008-12-01 00:42:00,1.949,1.949,1.949,1.949,9000000.0
2008-12-01 00:43:00,1.949,1.949,1.94735,1.94735,11600000.0
2008-12-01 00:44:00,1.94775,1.9485,1.94775,1.9482,21600000.0
2008-12-01 00:45:00,1.9482,1.9482,1.9482,1.9482,11000000.0
2008-12-01 00:46:00,1.9482,1.94845,1.9481,1.9484,23400000.0
2008-12-01 00:47:00,1.94845,1.94845,1.9481,1.9482,5600000.0
2008-12-01 00:48:00,1.9482,1.9482,1.9482,1.9482,1000000.0
2008-12-01 00:49:00,1.9482,1.9482,1.9482,1.9482,10000000.0
2008-12-01 00:50:00,1.9482,1.9482,1.9482,1.9482,5000000.0
2008-12-01 00:51:00,1.9482,1.9482,1.9482,1.9482,7000000.0
2008-12-01 00:52:00,1.9464,1.9465,1.9455,1.9465,9000000.0
2008-12-01 00:53:00,1.9482,1.9482,1.9482,1.9482,9000000.0
2008-12-01 00:54:00,1.9482,1.9482,1.9482,1.9482,4000000.0
2008-12-01 00:55:00,1.9464,1.9466,1.9462,1.9466,40600000.0
2008-12-01 00:56:00,1.9486,1.94865,1.948,1.948,40600000.0
2008-12-01 00:57:00,1.948,1.948,1.948,1.948,16000000.0
2008-12-01 00:58:00,1.948,1.948,1.948,1.948,16000000.0
2008-12-01 00:59:00,1.9466,1.9468,1.94635,1.94635,24600000.0
2008-12-01 01:00:00,1.9465,1.94765,1.94625,1.94735,35000000.0
2008-12-01 01:01:00,1.94715,1.948,1.94715,1.948,20600000.0
2008-12-01 01:02:00,1.948,1.948,1.94775,1.948,4000000.0
2008-12-01 01:03:00,1.9476,1.94795,1.94755,1.94795,9400000.0
2008-12-01 01:04:00,1.9483,1.9488,1.9475,1.9476,51200000.0
2008-12-01 01:05:00,1.9476,1.9476,1.9463,1.9468,23000000.0
2008-12-01 01:06:00,1.94645,1.94645,1.9463,1.9463,4000000.0
2008-12-01 01:07:00,1.9462,1.94705,1.9462,1.9468,60000000.0
2008-12-01 01:08:00,1.9468,1.94765,1.9466,1.94725,50800000.0
2008-12-01 01:09:00,1.94735,1.9477,1.94675,1.9471,25400000.0
2008-12-01 01:10:00,1.9471,1.9471,1.94485,1.945,39200000.0
2008-12-01 01:11:00,1.945,1.945,1.94355,1.9442,55000000.0
2008-12-01 01:12:00,1.94415,1.94415,1.94395,1.94405,5000000.0
2008-12-01 01:13:00,1.94415,1.9447,1.94415,1.9443,41800000.0
2008-12-01 01:14:00,1.94435,1.9453,1.9443,1.94495,31000000.0
2008-12-01 01:15:00,1.9449,1.9452,1.9448,1.94495,52800000.0
2008-12-01 01:16:00,1.9448,1.94495,1.9447,1.9447,27600000.0
2008-12-01 01:17:00,1.9447,1.9447,1.9447,1.9447,10600000.0
2008-12-01 01:18:00,1.9447,1.9447,1.9447,1.9447,29800000.0
2008-12-01 01:19:00,1.9447,1.9447,1.9447,1.9447,6400000.0
2008-12-01 01:20:00,1.9447,1.9447,1.9447,1.9447,3200000.0
2008-12-01 01:21:00,1.9447,1.9447,1.9447,1.9447,6400000.0
2008-12-01 01:22:00,1.9447,1.9447,1.9429,1.94355,97400000.0
2008-12-01 01:23:00,1.94385,1.944,1.9435,1.9435,115800000.0
2008-12-01 01:24:00,1.9435,1.94365,1.9435,1.9435,35200000.0
2008-12-01 01:25:00,1.9435,1.94365,1.9435,1.9435,80800000.0
2008-12-01 01:26:00,1.944,1.94415,1.944,1.94415,5000000.0
2008-12-01 01:27:00,1.9441,1.94465,1.94405,1.94465,30600000.0
2008-12-01 01:28:00,1.9448,1.9454,1.94455,1.9451,25200000.0
2008-12-01 01:29:00,1.9452,1.9458,1.9446,1.9446,42200000.0
2008-12-01 01:30:00,1.9446,1.9446,1.9446,1.9446,17000000.0
2008-12-01 01:31:00,1.9446,1.9446,1.9427,1.9427,38400000.0
2008-12-01 01:32:00,1.94285,1.9437,1.94285,1.9433,32400000.0
2008-12-01 01:33:00,1.9433,1.9439,1.9432,1.94365,24200000.0
2008-12-01 01:34:00,1.94365,1.9438,1.94355,1.94355,19400000.0
2008-12-01 01:35:00,1.9435,1.9436,1.9433,1.9433,45200000.0
2008-12-01 01:36:00,1.9433,1.9433,1.9433,1.9433,16000000.0
2008-12-01 01:37:00,1.9433,1.9436,1.9432,1.94335,51200000.0
2008-12-01 01:38:00,1.9434,1.94365,1.9433,1.94355,24000000.0
2008-12-01 01:39:00,1.9437,1.9439,1.9437,1.94375,4000000.0
2008-12-01 01:40:00,1.94385,1.94385,1.9432,1.9432,9600000.0
2008-12-01 01:41:00,1.94325,1.9437,1.9431,1.94365,27200000.0
2008-12-01 01:42:00,1.9438,1.94385,1.94345,1.94385,16000000.0
2008-12-01 01:43:00,1.94385,1.94505,1.9438,1.94425,27000000.0
2008-12-01 01:44:00,1.94425,1.94425,1.94425,1.94425,2000000.0
2008-12-01 01:45:00,1.9443,1.9449,1.9441,1.9449,41600000.0
2008-12-01 01:46:00,1.94515,1.94515,1.94405,1.9442,37800000.0
2008-12-01 01:47:00,1.94435,1.94575,1.94435,1.94555,108800000.0
2008-12-01 01:48:00,1.9462,1.9469,1.94565,1.9458,69600000.0
2008-12-01 01:49:00,1.9458,1.9467,1.9447,1.9459,46600000.0
2008-12-01 01:50:00,1.9461,1.9461,1.94455,1.9456,98400000.0
2008-12-01 01:51:00,1.9458,1.94675,1.9455,1.9467,19000000.0
2008-12-01 01:52:00,1.9468,1.94685,1.94625,1.94655,34200000.0
2008-12-01 01:53:00,1.94665,1.9469,1.9465,1.94665,46600000.0
2008-12-01 01:54:00,1.94665,1.94715,1.9466,1.9468,45200000.0
2008-12-01 01:55:00,1.9468,1.9469,1.9468,1.9469,9000000.0
2008-12-01 01:56:00,1.94705,1.94705,1.9458,1.9458,16200000.0
2008-12-01 01:57:00,1.9459,1.9463,1.9458,1.9459,40000000.0
2008-12-01 01:58:00,1.9459,1.946,1.94435,1.94475,81000000.0
2008-12-01 01:59:00,1.9442,1.9444,1.94295,1.94355,137000000.0
2008-12-01 02:00:00,1.9439,1.9458,1.9439,1.9458,146800000.0
2008-12-01 02:01:00,1.9459,1.9471,1.9458,1.9471,135000000.0
2008-12-01 02:02:00,1.94755,1.94785,1.94495,1.9452,174800000.0
2008-12-01 02:03:00,1.9452,1.9456,1.9444,1.94485,103200000.0
2008-12-01 02:04:00,1.94495,1.9458,1.94385,1.9451,81800000.0
2008-12-01 02:05:00,1.9452,1.9452,1.9432,1.9433,76000000.0
2008-12-01 02:06:00,1.9433,1.9433,1.94195,1.9421,58600000.0
2008-12-01 02:07:00,1.9421,1.94255,1.94195,1.9421,45000000.0
2008-12-01 02:08:00,1.9421,1.94215,1.94155,1.9421,17200000.0
2008-12-01 02:09:00,1.94225,1.94285,1.9419,1.94285,15200000.0
2008-12-01 02:10:00,1.943,1.9436,1.943,1.9434,97400000.0
2008-12-01 02:11:00,1.9435,1.94425,1.94315,1.9436,77400000.0
2008-12-01 02:12:00,1.9436,1.9436,1.9436,1.9436,40000000.0
2008-12-01 02:13:00,1.9436,1.9436,1.94115,1.94235,119400000.0
2008-12-01 02:14:00,1.9423,1.9431,1.94215,1.9431,31000000.0
2008-12-01 02:15:00,1.94305,1.9431,1.94255,1.94305,33000000.0
2008-12-01 02:16:00,1.94305,1.94325,1.94265,1.94295,27000000.0
2008-12-01 02:17:00,1.94295,1.9435,1.94265,1.943,45800000.0
2008-12-01 02:18:00,1.9434,1.9442,1.943,1.9442,147800000.0
2008-12-01 02:19:00,1.9442,1.9442,1.9428,1.9439,54000000.0
2008-12-01 02:20:00,1.943,1.94465,1.943,1.9444,58200000.0
2008-12-01 02:21:00,1.94515,1.94605,1.9444,1.94505,98000000.0
2008-12-01 02:22:00,1.94525,1.9455,1.94445,1.9449,104200000.0
2008-12-01 02:23:00,1.94485,1.9452,1.94445,1.9451,127200000.0
2008-12-01 02:24:00,1.9451,1.9451,1.94425,1.9447,83600000.0
2008-12-01 02:25:00,1.9447,1.94545,1.9444,1.9447,264800000.0
2008-12-01 02:26:00,1.94485,1.9464,1.94465,1.9459,267200000.0
2008-12-01 02:27:00,1.94585,1.94735,1.94585,1.9466,106200000.0
2008-12-01 02:28:00,1.9466,1.94675,1.9466,1.9466,26200000.0
2008-12-01 02:29:00,1.9466,1.9483,1.9466,1.9473,78000000.0
2008-12-01 02:30:00,1.9473,1.94785,1.94595,1.94675,169800000.0
2008-12-01 02:31:00,1.947,1.9476,1.9466,1.9473,20000000.0
2008-12-01 02:32:00,1.94755,1.94775,1.94735,1.9475,44600000.0
2008-12-01 02:33:00,1.9475,1.94765,1.9474,1.9475,17800000.0
2008-12-01 02:34:00,1.94765,1.94785,1.94755,1.94765,9000000.0
2008-12-01 02:35:00,1.94775,1.948,1.9476,1.9477,17400000.0
2008-12-01 02:36:00,1.94755,1.9477,1.9475,1.9475,94600000.0
2008-12-01 02:37:00,1.9475,1.9475,1.9456,1.9458,126000000.0
2008-12-01 02:38:00,1.9458,1.9462,1.94495,1.94495,82400000.0
2008-12-01 02:39:00,1.94525,1.94595,1.9445,1.94595,176200000.0
2008-12-01 02:40:00,1.94605,1.9466,1.9455,1.9465,112800000.0
2008-12-01 02:41:00,1.94645,1.9472,1.9464,1.9465,261600000.0
2008-12-01 02:42:00,1.9465,1.9465,1.94575,1.94575,54000000.0
2008-12-01 02:43:00,1.94475,1.94565,1.94475,1.9453,187200000.0
2008-12-01 02:44:00,1.9456,1.94625,1.9456,1.94625,7000000.0
2008-12-01 02:45:00,1.9461,1.9463,1.9461,1.94615,42200000.0
2008-12-01 02:46:00,1.94625,1.9467,1.94615,1.94625,57000000.0
2008-12-01 02:47:00,1.94635,1.9469,1.9463,1.94685,41400000.0
2008-12-01 02:48:00,1.94645,1.947,1.94645,1.94685,12000000.0
2008-12-01 02:49:00,1.9469,1.9473,1.9469,1.94715,13400000.0
2008-12-01 02:50:00,1.94695,1.9471,1.94695,1.9471,2000000.0
2008-12-01 02:51:00,1.9472,1.9472,1.9467,1.9467,44800000.0
2008-12-01 02:52:00,1.9467,1.9472,1.9467,1.94705,42600000.0
2008-12-01 02:53:00,1.94705,1.94705,1.9467,1.9467,12800000.0
2008-12-01 02:54:00,1.9467,1.9467,1.9449,1.9451,62800000.0
2008-12-01 02:55:00,1.9451,1.94595,1.945,1.94595,67800000.0
2008-12-01 02:56:00,1.946,1.9462,1.9456,1.94585,31800000.0
2008-12-01 02:57:00,1.94595,1.94655,1.94575,1.94645,108000000.0
2008-12-01 02:58:00,1.9465,1.947,1.9457,1.9458,94000000.0
2008-12-01 02:59:00,1.9461,1.9469,1.94585,1.9464,93000000.0
2008-12-01 03:00:00,1.9464,1.947,1.9461,1.94685,17000000.0
2008-12-01 03:01:00,1.9468,1.9478,1.94665,1.94735,82000000.0
2008-12-01 03:02:00,1.94745,1.94755,1.9473,1.9473,56800000.0
2008-12-01 03:03:00,1.9473,1.9481,1.9473,1.94805,38000000.0
2008-12-01 03:04:00,1.9481,1.94935,1.9481,1.949,44800000.0
2008-12-01 03:05:00,1.9489,1.9491,1.94845,1.949,68800000.0
2008-12-01 03:06:00,1.949,1.949,1.9478,1.9479,46800000.0
2008-12-01 03:07:00,1.9479,1.94895,1.9479,1.94895,49000000.0
2008-12-01 03:08:00,1.94885,1.94975,1.9487,1.94935,94200000.0
2008-12-01 03:09:00,1.94965,1.95095,1.94915,1.95055,138000000.0
2008-12-01 03:10:00,1.95045,1.95095,1.95035,1.95095,25200000.0
2008-12-01 03:11:00,1.95115,1.95345,1.95115,1.95325,136400000.0
2008-12-01 03:12:00,1.95335,1.95335,1.95135,1.9525,96800000.0
2008-12-01 03:13:00,1.9525,1.95305,1.95235,1.9526,26000000.0
2008-12-01 03:14:00,1.9526,1.95305,1.95145,1.95305,58400000.0
2008-12-01 03:15:00,1.9532,1.95515,1.9528,1.9547,150200000.0
2008-12-01 03:16:00,1.95455,1.95665,1.95445,1.95585,534600000.0
2008-12-01 03:17:00,1.956,1.95635,1.9544,1.9545,136600000.0
2008-12-01 03:18:00,1.9545,1.9552,1.9545,1.9547,96200000.0
2008-12-01 03:19:00,1.9547,1.9561,1.9546,1.95535,128200000.0
2008-12-01 03:20:00,1.9553,1.95605,1.95505,1.9553,120600000.0
2008-12-01 03:21:00,1.9553,1.9592,1.95485,1.9578,357400000.0
2008-12-01 03:22:00,1.9577,1.95935,1.9559,1.9579,177400000.0
2008-12-01 03:23:00,1.958,1.95915,1.9578,1.9579,225200000.0
2008-12-01 03:24:00,1.9579,1.9579,1.9559,1.9559,99200000.0
2008-12-01 03:25:00,1.956,1.95665,1.9559,1.95665,51200000.0
2008-12-01 03:26:00,1.95675,1.95735,1.95595,1.9567,303200000.0
2008-12-01 03:27:00,1.9567,1.9574,1.9566,1.9566,92600000.0
2008-12-01 03:28:00,1.9566,1.9566,1.95545,1.95585,20000000.0
2008-12-01 03:29:00,1.9558,1.95585,1.9554,1.9555,43600000.0
2008-12-01 03:30:00,1.9555,1.9556,1.9545,1.9555,41400000.0
2008-12-01 03:31:00,1.95545,1.95565,1.9553,1.95565,19400000.0
2008-12-01 03:32:00,1.9558,1.95585,1.95535,1.9558,30200000.0
2008-12-01 03:33:00,1.95605,1.95655,1.9557,1.956,23000000.0
2008-12-01 03:34:00,1.9561,1.9561,1.95565,1.95595,11000000.0
2008-12-01 03:35:00,1.95605,1.9564,1.9554,1.9554,90400000.0
2008-12-01 03:36:00,1.9554,1.9565,1.9553,1.956,67400000.0
2008-12-01 03:37:00,1.956,1.95665,1.9553,1.95605,75400000.0
2008-12-01 03:38:00,1.9561,1.9572,1.9559,1.9572,57000000.0
2008-12-01 03:39:00,1.95715,1.95795,1.9566,1.9571,139800000.0
2008-12-01 03:40:00,1.95735,1.9578,1.9568,1.9575,137000000.0
2008-12-01 03:41:00,1.9576,1.9578,1.9553,1.9566,270800000.0
2008-12-01 03:42:00,1.9566,1.95685,1.9566,1.9566,56000000.0
2008-12-01 03:43:00,1.95675,1.95705,1.9566,1.95705,66400000.0
2008-12-01 03:44:00,1.95715,1.9576,1.9567,1.95755,180400000.0
2008-12-01 03:45:00,1.95755,1.9583,1.95735,1.9577,156200000.0
2008-12-01 03:46:00,1.95785,1.9581,1.9578,1.9578,37600000.0
2008-12-01 03:47:00,1.9579,1.95825,1.95685,1.9574,74200000.0
2008-12-01 03:48:00,1.9574,1.95755,1.9573,1.9575,47600000.0
2008-12-01 03:49:00,1.95755,1.95765,1.95705,1.9571,27600000.0
2008-12-01 03:50:00,1.9571,1.958,1.9571,1.95745,111800000.0
2008-12-01 03:51:00,1.95745,1.95805,1.9573,1.95805,57200000.0
2008-12-01 03:52:00,1.95735,1.95855,1.9573,1.95845,154800000.0
2008-12-01 03:53:00,1.95845,1.95905,1.95755,1.9584,124000000.0
2008-12-01 03:54:00,1.95845,1.95845,1.9572,1.9577,51200000.0
2008-12-01 03:55:00,1.95755,1.95855,1.9574,1.9579,113600000.0
2008-12-01 03:56:00,1.95825,1.95905,1.95825,1.95905,44000000.0
2008-12-01 03:57:00,1.9592,1.9596,1.95845,1.95865,135000000.0
2008-12-01 03:58:00,1.95865,1.9594,1.9586,1.9594,82000000.0
2008-12-01 03:59:00,1.95945,1.95945,1.9576,1.9576,57400000.0
2008-12-01 04:00:00,1.9576,1.9587,1.9574,1.95835,116000000.0
2008-12-01 04:01:00,1.95845,1.95845,1.9567,1.957,112400000.0
2008-12-01 04:02:00,1.95735,1.9593,1.95725,1.9581,48200000.0
2008-12-01 04:03:00,1.9584,1.95855,1.958,1.958,44000000.0
2008-12-01 04:04:00,1.9583,1.9603,1.9583,1.9603,47400000.0
2008-12-01 04:05:00,1.9603,1.9605,1.95915,1.9593,137600000.0
2008-12-01 04:06:00,1.95945,1.95945,1.9577,1.9577,85800000.0
2008-12-01 04:07:00,1.9578,1.95795,1.95705,1.9572,118000000.0
2008-12-01 04:08:00,1.9572,1.95815,1.9571,1.9572,73000000.0
2008-12-01 04:09:00,1.9574,1.9575,1.9571,1.9573,28600000.0
2008-12-01 04:10:00,1.9575,1.9575,1.9574,1.9574,4000000.0
2008-12-01 04:11:00,1.95745,1.9575,1.9571,1.9573,47400000.0
2008-12-01 04:12:00,1.95725,1.95735,1.9572,1.9572,63400000.0
2008-12-01 04:13:00,1.9572,1.9575,1.9572,1.95735,91600000.0
2008-12-01 04:14:00,1.9574,1.95755,1.9561,1.9565,154000000.0
2008-12-01 04:15:00,1.9565,1.9565,1.95505,1.9565,44400000.0
2008-12-01 04:16:00,1.95565,1.9558,1.9548,1.9552,35400000.0
2008-12-01 04:17:00,1.9552,1.9552,1.9547,1.9548,33800000.0
2008-12-01 04:18:00,1.9551,1.9556,1.95495,1.95555,63800000.0
2008-12-01 04:19:00,1.9556,1.9556,1.95485,1.9553,53000000.0
2008-12-01 04:20:00,1.95525,1.9567,1.95525,1.9556,59400000.0
2008-12-01 04:21:00,1.9557,1.9562,1.9555,1.9555,89600000.0
2008-12-01 04:22:00,1.9556,1.9568,1.9555,1.9563,43000000.0
2008-12-01 04:23:00,1.9563,1.9566,1.9563,1.95655,14000000.0
2008-12-01 04:24:00,1.95645,1.9566,1.9564,1.95655,9000000.0
2008-12-01 04:25:00,1.95635,1.95635,1.95635,1.95635,7600000.0
2008-12-01 04:26:00,1.956,1.9561,1.9559,1.9561,22600000.0
2008-12-01 04:27:00,1.9561,1.9561,1.9548,1.9561,23600000.0
2008-12-01 04:28:00,1.9561,1.9561,1.9549,1.9553,46200000.0
2008-12-01 04:29:00,1.9552,1.95645,1.9552,1.9564,63600000.0
2008-12-01 04:30:00,1.95625,1.95675,1.9547,1.9549,84800000.0
2008-12-01 04:31:00,1.9545,1.9551,1.95425,1.9548,100800000.0
2008-12-01 04:32:00,1.9548,1.95555,1.9548,1.9549,75400000.0
2008-12-01 04:33:00,1.9549,1.95535,1.9548,1.9553,29800000.0
2008-12-01 04:34:00,1.9553,1.9553,1.9542,1.9553,25600000.0
2008-12-01 04:35:00,1.9553,1.9553,1.9553,1.9553,4800000.0
2008-12-01 04:36:00,1.9553,1.9567,1.9552,1.95635,75600000.0
2008-12-01 04:37:00,1.95665,1.95665,1.95635,1.9564,52800000.0
2008-12-01 04:38:00,1.9564,1.9564,1.9564,1.9564,24000000.0
2008-12-01 04:39:00,1.9564,1.95675,1.9564,1.95675,26400000.0
2008-12-01 04:40:00,1.9567,1.95725,1.95655,1.95685,27600000.0
2008-12-01 04:41:00,1.9569,1.95825,1.9569,1.9578,125400000.0
2008-12-01 04:42:00,1.9578,1.9578,1.95625,1.95645,157400000.0
2008-12-01 04:43:00,1.9565,1.9568,1.9561,1.9564,175600000.0
2008-12-01 04:44:00,1.9565,1.95715,1.9565,1.95705,52600000.0
2008-12-01 04:45:00,1.95695,1.9577,1.95685,1.9577,63200000.0
2008-12-01 04:46:00,1.9577,1.95775,1.95685,1.9572,59200000.0
2008-12-01 04:47:00,1.9572,1.9576,1.95605,1.95605,43000000.0
2008-12-01 04:48:00,1.95635,1.9566,1.9562,1.9563,100000000.0
2008-12-01 04:49:00,1.9563,1.9563,1.9555,1.9555,51200000.0
2008-12-01 04:50:00,1.9555,1.95595,1.9553,1.9554,78800000.0
2008-12-01 04:51:00,1.95545,1.9555,1.9553,1.9553,22000000.0
2008-12-01 04:52:00,1.9553,1.9553,1.9551,1.9553,19600000.0
2008-12-01 04:53:00,1.9553,1.9553,1.95455,1.9549,46400000.0
2008-12-01 04:54:00,1.95495,1.9551,1.9549,1.955,18400000.0
2008-12-01 04:55:00,1.95495,1.95595,1.95495,1.9558,54200000.0
2008-12-01 04:56:00,1.9558,1.9558,1.9558,1.9558,15000000.0
2008-12-01 04:57:00,1.9558,1.9558,1.95445,1.95495,70800000.0
2008-12-01 04:58:00,1.95495,1.9551,1.9547,1.9547,49400000.0
2008-12-01 04:59:00,1.9549,1.95515,1.9549,1.95515,4000000.0
2008-12-01 05:00:00,1.9554,1.95555,1.9544,1.9553,42800000.0
2008-12-01 05:01:00,1.9552,1.95605,1.9552,1.9553,79000000.0
2008-12-01 05:02:00,1.9553,1.9553,1.9553,1.9553,3200000.0
2008-12-01 05:03:00,1.9553,1.9553,1.9553,1.9553,17600000.0
2008-12-01 05:04:00,1.9553,1.9554,1.9553,1.9554,23800000.0
2008-12-01 05:05:00,1.95555,1.95565,1.9553,1.9553,46800000.0
2008-12-01 05:06:00,1.9553,1.95565,1.9553,1.95565,24800000.0
2008-12-01 05:07:00,1.9557,1.9561,1.9555,1.9555,157400000.0
2008-12-01 05:08:00,1.9555,1.9558,1.9555,1.9556,20800000.0
2008-12-01 05:09:00,1.9555,1.9555,1.9555,1.9555,4200000.0
2008-12-01 05:10:00,1.95555,1.9556,1.95555,1.95555,5000000.0
2008-12-01 05:11:00,1.9557,1.956,1.9556,1.95575,35000000.0
2008-12-01 05:12:00,1.95575,1.95625,1.95575,1.95605,33200000.0
2008-12-01 05:13:00,1.9559,1.9564,1.9559,1.9561,48800000.0
2008-12-01 05:14:00,1.9561,1.9561,1.9559,1.9561,28800000.0
2008-12-01 05:15:00,1.9561,1.9561,1.9546,1.9546,89000000.0
2008-12-01 05:16:00,1.9549,1.95515,1.95315,1.9535,60000000.0
2008-12-01 05:17:00,1.95365,1.95365,1.9533,1.9536,15000000.0
2008-12-01 05:18:00,1.9537,1.95385,1.9533,1.95385,20400000.0
2008-12-01 05:19:00,1.9538,1.954,1.9538,1.95395,8400000.0
2008-12-01 05:20:00,1.95395,1.954,1.95385,1.95395,11200000.0
2008-12-01 05:21:00,1.95395,1.95395,1.9538,1.95385,14200000.0
2008-12-01 05:22:00,1.9538,1.9538,1.9538,1.9538,23000000.0
2008-12-01 05:23:00,1.9538,1.9538,1.9538,1.9538,22000000.0
2008-12-01 05:24:00,1.9538,1.9538,1.9538,1.9538,19000000.0
2008-12-01 05:25:00,1.9538,1.9539,1.95305,1.95345,33200000.0
2008-12-01 05:26:00,1.9536,1.9536,1.9531,1.9532,13000000.0
2008-12-01 05:27:00,1.9532,1.9534,1.9531,1.95325,25600000.0
2008-12-01 05:28:00,1.95325,1.9534,1.953,1.9531,14800000.0
2008-12-01 05:29:00,1.9533,1.9534,1.9532,1.9532,29600000.0
2008-12-01 05:30:00,1.95325,1.9537,1.9531,1.9532,18600000.0
2008-12-01 05:31:00,1.9532,1.9534,1.9532,1.9533,9000000.0
2008-12-01 05:32:00,1.9532,1.9533,1.9532,1.9532,28200000.0
2008-12-01 05:33:00,1.9532,1.9532,1.95225,1.95245,37800000.0
2008-12-01 05:34:00,1.95245,1.95255,1.9524,1.95255,7000000.0
2008-12-01 05:35:00,1.95255,1.95295,1.9524,1.95265,38800000.0
2008-12-01 05:36:00,1.9528,1.9536,1.9528,1.95345,33000000.0
2008-12-01 05:37:00,1.95355,1.9549,1.95355,1.9545,55400000.0
2008-12-01 05:38:00,1.9545,1.95595,1.9545,1.9549,163200000.0
2008-12-01 05:39:00,1.9549,1.9549,1.9549,1.9549,19400000.0
2008-12-01 05:40:00,1.9549,1.9549,1.9533,1.95345,119200000.0
2008-12-01 05:41:00,1.9536,1.9548,1.9531,1.9547,126600000.0
2008-12-01 05:42:00,1.9538,1.95465,1.95285,1.9532,145500000.0
2008-12-01 05:43:00,1.9534,1.9536,1.95245,1.95325,120800000.0
2008-12-01 05:44:00,1.95345,1.95385,1.95315,1.95385,63400000.0
2008-12-01 05:45:00,1.9539,1.9541,1.95325,1.9538,55200000.0
2008-12-01 05:46:00,1.9538,1.9538,1.9538,1.9538,12000000.0
2008-12-01 05:47:00,1.9538,1.9538,1.9538,1.9538,13000000.0
2008-12-01 05:48:00,1.9538,1.9538,1.9538,1.9538,3000000.0
2008-12-01 05:49:00,1.954,1.95455,1.9539,1.9544,31800000.0
2008-12-01 05:50:00,1.95435,1.95435,1.9541,1.9541,14000000.0
2008-12-01 05:51:00,1.9541,1.9541,1.9541,1.9541,2000000.0
2008-12-01 05:52:00,1.9541,1.9541,1.9541,1.9541,10000000.0
2008-12-01 05:53:00,1.9541,1.9541,1.9541,1.9541,10000000.0
2008-12-01 05:54:00,1.9541,1.95425,1.9541,1.9541,18000000.0
2008-12-01 05:55:00,1.954,1.95405,1.95295,1.95375,26400000.0
2008-12-01 05:56:00,1.95395,1.95405,1.95395,1.95395,9200000.0
2008-12-01 05:57:00,1.95395,1.95415,1.95385,1.95385,6000000.0
2008-12-01 05:58:00,1.95395,1.95395,1.95395,1.95395,2000000.0
2008-12-01 05:59:00,1.95395,1.9541,1.95395,1.9541,6000000.0
2008-12-01 06:00:00,1.9541,1.955,1.9541,1.95455,63600000.0
2008-12-01 06:01:00,1.95475,1.955,1.95475,1.955,5000000.0
2008-12-01 06:02:00,1.95495,1.9556,1.9546,1.9556,61200000.0
2008-12-01 06:03:00,1.95565,1.95615,1.9554,1.9559,58000000.0
2008-12-01 06:04:00,1.95555,1.956,1.95485,1.95495,60400000.0
2008-12-01 06:05:00,1.95515,1.9568,1.95515,1.9565,35200000.0
2008-12-01 06:06:00,1.95645,1.9571,1.95635,1.95685,40400000.0
2008-12-01 06:07:00,1.9566,1.9582,1.9566,1.9578,122800000.0
2008-12-01 06:08:00,1.9561,1.9562,1.956,1.9562,88200000.0
2008-12-01 06:09:00,1.95775,1.9578,1.95575,1.95575,88200000.0
2008-12-01 06:10:00,1.95575,1.9567,1.95575,1.9567,33400000.0
2008-12-01 06:11:00,1.9569,1.9569,1.9568,1.9568,9200000.0
2008-12-01 06:12:00,1.9568,1.95715,1.9567,1.9567,39800000.0
2008-12-01 06:13:00,1.95675,1.95675,1.9566,1.9566,5000000.0
2008-12-01 06:14:00,1.9569,1.957,1.9566,1.95675,16000000.0
2008-12-01 06:15:00,1.9568,1.957,1.9568,1.9568,16200000.0
2008-12-01 06:16:00,1.95675,1.9574,1.95675,1.9568,31600000.0
2008-12-01 06:17:00,1.95675,1.9568,1.9566,1.9567,8400000.0
2008-12-01 06:18:00,1.95665,1.95685,1.9566,1.95685,40000000.0
2008-12-01 06:19:00,1.957,1.957,1.9565,1.9567,22800000.0
2008-12-01 06:20:00,1.9568,1.9571,1.9568,1.9568,21800000.0
2008-12-01 06:21:00,1.9568,1.957,1.9568,1.957,3000000.0
2008-12-01 06:22:00,1.9569,1.9569,1.9567,1.9568,33000000.0
2008-12-01 06:23:00,1.9568,1.95765,1.9556,1.9567,106200000.0
2008-12-01 06:24:00,1.95675,1.95835,1.95675,1.9582,56400000.0
2008-12-01 06:25:00,1.9582,1.95835,1.95745,1.95805,50200000.0
2008-12-01 06:26:00,1.95805,1.95805,1.9568,1.9577,28800000.0
2008-12-01 06:27:00,1.9579,1.9579,1.9566,1.9579,18000000.0
2008-12-01 06:28:00,1.9579,1.95815,1.9578,1.9579,16400000.0
2008-12-01 06:29:00,1.9579,1.9582,1.9579,1.9582,26400000.0
2008-12-01 06:30:00,1.9581,1.9581,1.9579,1.95795,9400000.0
2008-12-01 06:31:00,1.95815,1.95815,1.95795,1.95795,4000000.0
2008-12-01 06:32:00,1.95795,1.95795,1.9579,1.9579,15800000.0
2008-12-01 06:33:00,1.9579,1.9582,1.9579,1.95815,52200000.0
2008-12-01 06:34:00,1.95805,1.9587,1.95805,1.9587,30600000.0
2008-12-01 06:35:00,1.9585,1.959,1.9583,1.95895,54000000.0
2008-12-01 06:36:00,1.9585,1.9591,1.9585,1.95905,42800000.0
2008-12-01 06:37:00,1.9589,1.95905,1.9589,1.9589,5000000.0
2008-12-01 06:38:00,1.9588,1.95925,1.9588,1.95925,33800000.0
2008-12-01 06:39:00,1.95935,1.95955,1.95735,1.9585,164200000.0
2008-12-01 06:40:00,1.9585,1.959,1.9571,1.95855,142400000.0
2008-12-01 06:41:00,1.95865,1.9588,1.9567,1.95765,187000000.0
2008-12-01 06:42:00,1.9578,1.9578,1.9578,1.9578,23000000.0
2008-12-01 06:43:00,1.9578,1.9578,1.9578,1.9578,19600000.0
2008-12-01 06:44:00,1.9578,1.95785,1.95665,1.9573,89200000.0
2008-12-01 06:45:00,1.95725,1.95785,1.95715,1.9572,109000000.0
2008-12-01 06:46:00,1.9572,1.95765,1.9572,1.95765,34600000.0
2008-12-01 06:47:00,1.9576,1.9578,1.9575,1.9575,75400000.0
2008-12-01 06:48:00,1.9575,1.95775,1.9573,1.9575,90800000.0
2008-12-01 06:49:00,1.9575,1.9578,1.9574,1.9575,64400000.0
2008-12-01 06:50:00,1.9575,1.9579,1.9574,1.95775,62200000.0
2008-12-01 06:51:00,1.9578,1.9581,1.95685,1.9577,114200000.0
2008-12-01 06:52:00,1.9577,1.95785,1.956,1.95655,92000000.0
2008-12-01 06:53:00,1.9566,1.9566,1.9564,1.9564,58000000.0
2008-12-01 06:54:00,1.9564,1.9564,1.9556,1.9561,113000000.0
2008-12-01 06:55:00,1.9562,1.9562,1.956,1.956,10600000.0
2008-12-01 06:56:00,1.95595,1.95615,1.95585,1.95615,11400000.0
2008-12-01 06:57:00,1.95625,1.95625,1.9556,1.95625,58800000.0
2008-12-01 06:58:00,1.9564,1.95735,1.95625,1.95705,46600000.0
2008-12-01 06:59:00,1.95725,1.95725,1.9566,1.9566,45200000.0
2008-12-01 07:00:00,1.9566,1.957,1.9566,1.957,34200000.0
2008-12-01 07:01:00,1.957,1.9574,1.95695,1.95735,31000000.0
2008-12-01 07:02:00,1.95735,1.9586,1.95725,1.9579,90500000.0
2008-12-01 07:03:00,1.9579,1.9579,1.9579,1.9579,15000000.0
2008-12-01 07:04:00,1.9579,1.9579,1.95705,1.95705,18000000.0
2008-12-01 07:05:00,1.9571,1.9571,1.95685,1.95695,40200000.0
2008-12-01 07:06:00,1.957,1.95765,1.9569,1.9571,52000000.0
2008-12-01 07:07:00,1.9571,1.9571,1.9561,1.9562,92400000.0
2008-12-01 07:08:00,1.9562,1.9563,1.9562,1.95625,26600000.0
2008-12-01 07:09:00,1.95625,1.95675,1.95615,1.9566,36000000.0
2008-12-01 07:10:00,1.9565,1.9565,1.95645,1.95645,7400000.0
2008-12-01 07:11:00,1.95645,1.95645,1.9553,1.9554,51600000.0
2008-12-01 07:12:00,1.9554,1.9558,1.9554,1.95555,30800000.0
2008-12-01 07:13:00,1.9555,1.9555,1.9555,1.9555,14800000.0
2008-12-01 07:14:00,1.9555,1.95575,1.9555,1.9557,20400000.0
2008-12-01 07:15:00,1.95565,1.95565,1.9555,1.9555,8000000.0
2008-12-01 07:16:00,1.95495,1.95525,1.95495,1.9551,22400000.0
2008-12-01 07:17:00,1.9552,1.95605,1.9552,1.956,36600000.0
2008-12-01 07:18:00,1.956,1.9564,1.956,1.9561,55000000.0
2008-12-01 07:19:00,1.9561,1.9561,1.9561,1.9561,1000000.0
2008-12-01 07:20:00,1.95625,1.9565,1.95595,1.95635,65600000.0
2008-12-01 07:21:00,1.9565,1.95675,1.95615,1.95675,14000000.0
2008-12-01 07:22:00,1.957,1.9571,1.95685,1.9571,15000000.0
2008-12-01 07:23:00,1.957,1.95715,1.957,1.95715,33000000.0
2008-12-01 07:24:00,1.9571,1.9575,1.95645,1.9567,162600000.0
2008-12-01 07:25:00,1.9565,1.95795,1.9565,1.9575,80000000.0
2008-12-01 07:26:00,1.9573,1.9577,1.9572,1.9575,26000000.0
2008-12-01 07:27:00,1.9576,1.9578,1.9574,1.9574,67200000.0
2008-12-01 07:28:00,1.9574,1.95825,1.9574,1.9581,96200000.0
2008-12-01 07:29:00,1.958,1.95815,1.958,1.958,39000000.0
2008-12-01 07:30:00,1.9572,1.95725,1.9564,1.9571,113000000.0
2008-12-01 07:31:00,1.95695,1.95695,1.9564,1.9564,150400000.0
2008-12-01 07:32:00,1.9564,1.95745,1.9564,1.95735,122600000.0
2008-12-01 07:33:00,1.9574,1.95805,1.9573,1.9573,83600000.0
2008-12-01 07:34:00,1.9573,1.9577,1.9571,1.9571,53800000.0
2008-12-01 07:35:00,1.9573,1.9573,1.95535,1.9568,65600000.0
2008-12-01 07:36:00,1.95695,1.95745,1.95625,1.95715,141200000.0
2008-12-01 07:37:00,1.9573,1.95785,1.9565,1.9577,180600000.0
2008-12-01 07:38:00,1.95785,1.9584,1.9575,1.95825,32600000.0
2008-12-01 07:39:00,1.9581,1.95825,1.9578,1.95815,33600000.0
2008-12-01 07:40:00,1.9581,1.95835,1.9581,1.95835,22600000.0
2008-12-01 07:41:00,1.9585,1.9586,1.9581,1.9581,14000000.0
2008-12-01 07:42:00,1.9581,1.95815,1.9581,1.9581,6800000.0
2008-12-01 07:43:00,1.9581,1.95835,1.9581,1.9581,44600000.0
2008-12-01 07:44:00,1.9581,1.9581,1.9581,1.9581,23200000.0
2008-12-01 07:45:00,1.9581,1.95815,1.9581,1.95815,16600000.0
2008-12-01 07:46:00,1.9581,1.9581,1.9581,1.9581,14600000.0
2008-12-01 07:47:00,1.9581,1.9582,1.9581,1.9581,9600000.0
2008-12-01 07:48:00,1.9581,1.95825,1.9581,1.95825,25600000.0
2008-12-01 07:49:00,1.9584,1.95855,1.958,1.95855,55000000.0
2008-12-01 07:50:00,1.9587,1.96005,1.9583,1.95955,80600000.0
2008-12-01 07:51:00,1.9594,1.9594,1.959,1.959,37600000.0
2008-12-01 07:52:00,1.95915,1.9594,1.9589,1.959,55600000.0
2008-12-01 07:53:00,1.959,1.9596,1.9589,1.9596,63400000.0
2008-12-01 07:54:00,1.9598,1.96065,1.95885,1.9605,249400000.0
2008-12-01 07:55:00,1.9605,1.9605,1.96,1.9602,22000000.0
2008-12-01 07:56:00,1.9602,1.9602,1.95935,1.96005,24200000.0
2008-12-01 07:57:00,1.96035,1.9607,1.96035,1.9607,31200000.0
2008-12-01 07:58:00,1.9607,1.9609,1.95955,1.9608,86200000.0
2008-12-01 07:59:00,1.9609,1.9629,1.96055,1.9628,154400000.0
2008-12-01 08:00:00,1.96285,1.96285,1.9591,1.9593,212100000.0
2008-12-01 08:01:00,1.9594,1.9595,1.95895,1.9595,87000000.0
2008-12-01 08:02:00,1.95945,1.96035,1.95915,1.95955,168200000.0
2008-12-01 08:03:00,1.9596,1.9605,1.9595,1.9603,101800000.0
2008-12-01 08:04:00,1.9603,1.96075,1.9603,1.96075,35600000.0
2008-12-01 08:05:00,1.9609,1.96125,1.96,1.9608,163000000.0
2008-12-01 08:06:00,1.9608,1.96125,1.9608,1.96125,71400000.0
2008-12-01 08:07:00,1.9612,1.96135,1.9609,1.96105,45400000.0
2008-12-01 08:08:00,1.9609,1.9609,1.95985,1.95985,119200000.0
2008-12-01 08:09:00,1.95985,1.96045,1.9594,1.9601,99000000.0
2008-12-01 08:10:00,1.9601,1.96055,1.95895,1.9604,200400000.0
2008-12-01 08:11:00,1.9604,1.9604,1.95885,1.95895,143600000.0
2008-12-01 08:12:00,1.9589,1.9593,1.9588,1.9593,26400000.0
2008-12-01 08:13:00,1.9589,1.95945,1.9588,1.95935,162400000.0
2008-12-01 08:14:00,1.9593,1.9596,1.95925,1.9594,37800000.0
2008-12-01 08:15:00,1.95945,1.96005,1.9589,1.9596,224000000.0
2008-12-01 08:16:00,1.9595,1.96045,1.9595,1.9603,158400000.0
2008-12-01 08:17:00,1.96035,1.96035,1.9598,1.96015,65200000.0
2008-12-01 08:18:00,1.96025,1.961,1.9601,1.961,86200000.0
2008-12-01 08:19:00,1.9609,1.96095,1.96,1.96015,108000000.0
2008-12-01 08:20:00,1.96005,1.9605,1.95995,1.96015,81000000.0
2008-12-01 08:21:00,1.9603,1.96035,1.9598,1.9598,42000000.0
2008-12-01 08:22:00,1.9598,1.9598,1.9598,1.9598,37400000.0
2008-12-01 08:23:00,1.9598,1.96005,1.9597,1.9598,43000000.0
2008-12-01 08:24:00,1.9598,1.9599,1.9594,1.9594,43000000.0
2008-12-01 08:25:00,1.9595,1.9598,1.9594,1.9598,26000000.0
2008-12-01 08:26:00,1.9598,1.96005,1.9584,1.95875,76200000.0
2008-12-01 08:27:00,1.95875,1.9593,1.95875,1.9589,43600000.0
2008-12-01 08:28:00,1.9589,1.95895,1.9589,1.9589,11600000.0
2008-12-01 08:29:00,1.9589,1.9589,1.9589,1.9589,13000000.0
2008-12-01 08:30:00,1.9589,1.9589,1.95765,1.9586,112000000.0
2008-12-01 08:31:00,1.95875,1.9589,1.95845,1.95845,67400000.0
2008-12-01 08:32:00,1.9585,1.9592,1.9585,1.959,25400000.0
2008-12-01 08:33:00,1.959,1.959,1.959,1.959,11000000.0
2008-12-01 08:34:00,1.959,1.959,1.9582,1.95825,57600000.0
2008-12-01 08:35:00,1.95835,1.95885,1.9581,1.95815,69000000.0
2008-12-01 08:36:00,1.95815,1.95825,1.9581,1.9581,31000000.0
2008-12-01 08:37:00,1.9581,1.9585,1.9577,1.9584,41800000.0
2008-12-01 08:38:00,1.9584,1.9587,1.9572,1.9582,95400000.0
2008-12-01 08:39:00,1.9582,1.9588,1.9582,1.9586,34400000.0
2008-12-01 08:40:00,1.95855,1.95945,1.95825,1.9593,162000000.0
2008-12-01 08:41:00,1.9593,1.9593,1.9586,1.9587,93600000.0
2008-12-01 08:42:00,1.9588,1.9588,1.9585,1.9585,46600000.0
2008-12-01 08:43:00,1.9585,1.9585,1.95795,1.9581,32000000.0
2008-12-01 08:44:00,1.95805,1.9588,1.95795,1.9588,39400000.0
2008-12-01 08:45:00,1.959,1.9592,1.95875,1.95875,39400000.0
2008-12-01 08:46:00,1.9589,1.9594,1.95835,1.9584,98600000.0
2008-12-01 08:47:00,1.9584,1.9589,1.95825,1.9589,49000000.0
2008-12-01 08:48:00,1.9588,1.9595,1.9588,1.9592,43800000.0
2008-12-01 08:49:00,1.95925,1.95925,1.9592,1.9592,26800000.0
2008-12-01 08:50:00,1.9592,1.95935,1.9592,1.95935,53200000.0
2008-12-01 08:51:00,1.9594,1.95945,1.9592,1.9592,25600000.0
2008-12-01 08:52:00,1.9592,1.9592,1.95855,1.95855,20400000.0
2008-12-01 08:53:00,1.95865,1.95865,1.95765,1.9579,77600000.0
2008-12-01 08:54:00,1.95805,1.9586,1.95805,1.9583,28400000.0
2008-12-01 08:55:00,1.9584,1.9584,1.9581,1.9581,34400000.0
2008-12-01 08:56:00,1.9581,1.9592,1.9581,1.9581,111600000.0
2008-12-01 08:57:00,1.95825,1.95985,1.95815,1.9594,55400000.0
2008-12-01 08:58:00,1.9593,1.95995,1.9593,1.9596,41200000.0
2008-12-01 08:59:00,1.95985,1.96205,1.95975,1.96195,68200000.0
2008-12-01 09:00:00,1.96185,1.96235,1.9602,1.96145,160200000.0
2008-12-01 09:01:00,1.9614,1.96185,1.96115,1.9618,90200000.0
2008-12-01 09:02:00,1.96185,1.962,1.9616,1.9616,26800000.0
2008-12-01 09:03:00,1.9616,1.9616,1.9607,1.96095,29200000.0
2008-12-01 09:04:00,1.96085,1.961,1.96085,1.961,18200000.0
2008-12-01 09:05:00,1.96095,1.9618,1.96095,1.9617,100000000.0
2008-12-01 09:06:00,1.9616,1.9616,1.96065,1.96065,58800000.0
2008-12-01 09:07:00,1.9606,1.96105,1.9605,1.96085,150800000.0
2008-12-01 09:08:00,1.96085,1.96115,1.9606,1.96095,52200000.0
2008-12-01 09:09:00,1.961,1.96105,1.9608,1.96105,35400000.0
2008-12-01 09:10:00,1.96115,1.96255,1.9611,1.9622,83200000.0
2008-12-01 09:11:00,1.96235,1.96325,1.9622,1.96265,90600000.0
2008-12-01 09:12:00,1.9628,1.96375,1.96255,1.96345,49000000.0
2008-12-01 09:13:00,1.96365,1.96445,1.9628,1.9628,82800000.0
2008-12-01 09:14:00,1.9628,1.9629,1.9628,1.96285,10400000.0
2008-12-01 09:15:00,1.96305,1.9631,1.9609,1.9609,90200000.0
2008-12-01 09:16:00,1.9609,1.9609,1.9607,1.9609,60600000.0
2008-12-01 09:17:00,1.9609,1.9623,1.9609,1.9615,84400000.0
2008-12-01 09:18:00,1.9615,1.962,1.9615,1.962,39400000.0
2008-12-01 09:19:00,1.96195,1.9621,1.95975,1.96095,73000000.0
2008-12-01 09:20:00,1.96055,1.96055,1.95965,1.9598,59400000.0
2008-12-01 09:21:00,1.9598,1.96075,1.9597,1.9607,32800000.0
2008-12-01 09:22:00,1.96065,1.9608,1.9602,1.9604,37600000.0
2008-12-01 09:23:00,1.9603,1.9603,1.95845,1.959,122800000.0
2008-12-01 09:24:00,1.95905,1.95925,1.95855,1.9587,95000000.0
2008-12-01 09:25:00,1.9587,1.9587,1.9578,1.95855,71800000.0
2008-12-01 09:26:00,1.95855,1.9587,1.95825,1.9585,44400000.0
2008-12-01 09:27:00,1.95855,1.96235,1.9585,1.96075,105600000.0
2008-12-01 09:28:00,1.9604,1.9611,1.9604,1.9607,39000000.0
2008-12-01 09:29:00,1.96065,1.96205,1.9604,1.96155,85800000.0
2008-12-01 09:30:00,1.9616,1.96165,1.96015,1.9603,63200000.0
2008-12-01 09:31:00,1.96015,1.96105,1.9584,1.95885,71400000.0
2008-12-01 09:32:00,1.9591,1.9602,1.9589,1.9598,103600000.0
2008-12-01 09:33:00,1.9598,1.9605,1.9598,1.96025,77000000.0
2008-12-01 09:34:00,1.96015,1.9603,1.9601,1.9601,81600000.0
2008-12-01 09:35:00,1.9601,1.96015,1.9601,1.9601,74400000.0
2008-12-01 09:36:00,1.9601,1.96055,1.9592,1.96045,101800000.0
2008-12-01 09:37:00,1.96035,1.9611,1.9597,1.96105,61400000.0
2008-12-01 09:38:00,1.961,1.96105,1.9607,1.9609,32200000.0
2008-12-01 09:39:00,1.961,1.96155,1.9608,1.9608,50600000.0
2008-12-01 09:40:00,1.9608,1.9614,1.9605,1.961,238200000.0
2008-12-01 09:41:00,1.96105,1.96175,1.9608,1.961,101600000.0
2008-12-01 09:42:00,1.9611,1.96175,1.9611,1.96145,57800000.0
2008-12-01 09:43:00,1.9615,1.96175,1.96025,1.96095,144400000.0
2008-12-01 09:44:00,1.9608,1.9634,1.9608,1.9634,123400000.0
2008-12-01 09:45:00,1.96335,1.96505,1.96255,1.9643,136600000.0
2008-12-01 09:46:00,1.9645,1.96515,1.964,1.9643,118200000.0
2008-12-01 09:47:00,1.9642,1.96495,1.96385,1.96465,158800000.0
2008-12-01 09:48:00,1.9648,1.96575,1.9648,1.96525,49800000.0
2008-12-01 09:49:00,1.96525,1.9663,1.96475,1.9653,104400000.0
2008-12-01 09:50:00,1.96545,1.96675,1.96515,1.9657,225400000.0
2008-12-01 09:51:00,1.96585,1.96585,1.96415,1.9644,183000000.0
2008-12-01 09:52:00,1.9644,1.96455,1.96375,1.96425,64800000.0
2008-12-01 09:53:00,1.9642,1.96715,1.964,1.9667,141400000.0
2008-12-01 09:54:00,1.9667,1.96695,1.9654,1.96665,120400000.0
2008-12-01 09:55:00,1.96665,1.9696,1.96665,1.96955,67600000.0
2008-12-01 09:56:00,1.96955,1.96955,1.96715,1.96825,133800000.0
2008-12-01 09:57:00,1.96815,1.96865,1.9671,1.96765,138800000.0
2008-12-01 09:58:00,1.96765,1.9686,1.96705,1.96815,102800000.0
2008-12-01 09:59:00,1.9677,1.972,1.96735,1.9696,200600000.0
2008-12-01 10:00:00,1.9694,1.97055,1.9685,1.96875,202400000.0
2008-12-01 10:01:00,1.9689,1.9689,1.9671,1.9682,180600000.0
2008-12-01 10:02:00,1.9682,1.9682,1.9673,1.9674,103000000.0
2008-12-01 10:03:00,1.9674,1.968,1.9674,1.968,49000000.0
2008-12-01 10:04:00,1.96795,1.96875,1.96795,1.9682,56400000.0
2008-12-01 10:05:00,1.9683,1.96895,1.96685,1.9669,125400000.0
2008-12-01 10:06:00,1.967,1.96775,1.96685,1.967,150000000.0
2008-12-01 10:07:00,1.967,1.968,1.967,1.9675,86200000.0
2008-12-01 10:08:00,1.96765,1.969,1.96755,1.9684,185800000.0
2008-12-01 10:09:00,1.9684,1.96985,1.96775,1.9696,162000000.0
2008-12-01 10:10:00,1.97005,1.97245,1.97005,1.97225,182600000.0
2008-12-01 10:11:00,1.97215,1.9725,1.9705,1.9709,130800000.0
2008-12-01 10:12:00,1.9709,1.97225,1.9709,1.971,82800000.0
2008-12-01 10:13:00,1.9713,1.9717,1.97045,1.9705,73000000.0
2008-12-01 10:14:00,1.9705,1.9713,1.9694,1.9706,126200000.0
2008-12-01 10:15:00,1.9707,1.97175,1.97,1.97145,137000000.0
2008-12-01 10:16:00,1.9715,1.9716,1.97025,1.97075,102800000.0
2008-12-01 10:17:00,1.97085,1.97245,1.9707,1.9715,171400000.0
2008-12-01 10:18:00,1.97165,1.9719,1.9703,1.9703,136600000.0
2008-12-01 10:19:00,1.9703,1.97055,1.9694,1.97015,163000000.0
2008-12-01 10:20:00,1.97015,1.97125,1.9701,1.9701,211000000.0
2008-12-01 10:21:00,1.97015,1.97015,1.96835,1.9691,193000000.0
2008-12-01 10:22:00,1.9692,1.97045,1.9687,1.9694,177200000.0
2008-12-01 10:23:00,1.9694,1.97035,1.96835,1.9689,210900000.0
2008-12-01 10:24:00,1.96875,1.9702,1.96875,1.9697,109800000.0
2008-12-01 10:25:00,1.9698,1.97075,1.96905,1.9691,147600000.0
2008-12-01 10:26:00,1.9691,1.96965,1.9691,1.9692,174000000.0
2008-12-01 10:27:00,1.9696,1.9698,1.96845,1.9693,168200000.0
2008-12-01 10:28:00,1.9694,1.9695,1.96855,1.9688,106600000.0
2008-12-01 10:29:00,1.96885,1.9699,1.9687,1.9691,196800000.0
2008-12-01 10:30:00,1.96905,1.97085,1.96905,1.9694,113000000.0
2008-12-01 10:31:00,1.9693,1.9714,1.9687,1.97075,315000000.0
2008-12-01 10:32:00,1.9709,1.97175,1.9707,1.9714,195800000.0
2008-12-01 10:33:00,1.9714,1.97175,1.9706,1.9706,229400000.0
2008-12-01 10:34:00,1.9706,1.9708,1.9698,1.96995,100000000.0
2008-12-01 10:35:00,1.9699,1.9706,1.9697,1.97025,114800000.0
2008-12-01 10:36:00,1.9704,1.97085,1.97025,1.9708,72600000.0
2008-12-01 10:37:00,1.97065,1.9715,1.97025,1.9708,171000000.0
2008-12-01 10:38:00,1.9708,1.97175,1.9705,1.97075,119000000.0
2008-12-01 10:39:00,1.9707,1.9707,1.96935,1.96965,101200000.0
2008-12-01 10:40:00,1.9695,1.9701,1.96875,1.9694,161100000.0
2008-12-01 10:41:00,1.9695,1.96995,1.9688,1.969,74000000.0
2008-12-01 10:42:00,1.969,1.9705,1.96795,1.969,172600000.0
2008-12-01 10:43:00,1.96895,1.96945,1.9682,1.9685,109200000.0
2008-12-01 10:44:00,1.9685,1.969,1.96835,1.969,56600000.0
2008-12-01 10:45:00,1.969,1.96915,1.9669,1.9675,173600000.0
2008-12-01 10:46:00,1.9675,1.96885,1.9671,1.9688,162000000.0
2008-12-01 10:47:00,1.9688,1.9702,1.9688,1.9702,123600000.0
2008-12-01 10:48:00,1.97015,1.9704,1.9698,1.96995,124400000.0
2008-12-01 10:49:00,1.9699,1.9705,1.96965,1.96985,126000000.0
2008-12-01 10:50:00,1.9697,1.97055,1.9697,1.97055,98000000.0
2008-12-01 10:51:00,1.97055,1.97065,1.97,1.9701,37400000.0
2008-12-01 10:52:00,1.9701,1.9701,1.96905,1.9692,40400000.0
2008-12-01 10:53:00,1.9692,1.9692,1.9684,1.96865,57400000.0
2008-12-01 10:54:00,1.96855,1.96875,1.96845,1.9685,41400000.0
2008-12-01 10:55:00,1.9685,1.96875,1.9682,1.9684,186400000.0
2008-12-01 10:56:00,1.96835,1.9687,1.968,1.9686,69800000.0
2008-12-01 10:57:00,1.9686,1.96915,1.9685,1.96905,77400000.0
2008-12-01 10:58:00,1.9691,1.97,1.9691,1.96945,87000000.0
2008-12-01 10:59:00,1.96955,1.9697,1.9684,1.9696,124600000.0
2008-12-01 11:00:00,1.9697,1.9703,1.96905,1.9699,185000000.0
2008-12-01 11:01:00,1.9699,1.9699,1.9689,1.9689,168000000.0
2008-12-01 11:02:00,1.96895,1.9699,1.96895,1.9697,112800000.0
2008-12-01 11:03:00,1.9697,1.97065,1.96905,1.9691,143400000.0
2008-12-01 11:04:00,1.9692,1.9697,1.96845,1.9692,256200000.0
2008-12-01 11:05:00,1.9692,1.97045,1.96885,1.97005,178400000.0
2008-12-01 11:06:00,1.97,1.9715,1.9699,1.97065,191800000.0
2008-12-01 11:07:00,1.97065,1.9708,1.9702,1.97055,158000000.0
2008-12-01 11:08:00,1.97055,1.9711,1.97005,1.97095,93600000.0
2008-12-01 11:09:00,1.9709,1.9717,1.9709,1.97115,115600000.0
2008-12-01 11:10:00,1.97115,1.9719,1.9707,1.9715,71800000.0
2008-12-01 11:11:00,1.97145,1.9723,1.97085,1.97115,142000000.0
2008-12-01 11:12:00,1.97105,1.9717,1.97065,1.97065,115200000.0
2008-12-01 11:13:00,1.9707,1.971,1.97035,1.9705,117800000.0
2008-12-01 11:14:00,1.97045,1.97125,1.97015,1.97125,98000000.0
2008-12-01 11:15:00,1.9711,1.97145,1.9696,1.97055,82200000.0
2008-12-01 11:16:00,1.97055,1.9714,1.969,1.9713,125600000.0
2008-12-01 11:17:00,1.9713,1.97215,1.9696,1.9701,158000000.0
2008-12-01 11:18:00,1.9703,1.97095,1.9687,1.96995,176800000.0
2008-12-01 11:19:00,1.97015,1.9704,1.96925,1.96925,109200000.0
2008-12-01 11:20:00,1.96945,1.97195,1.9692,1.97165,176600000.0
2008-12-01 11:21:00,1.97185,1.9728,1.97185,1.9728,113400000.0
2008-12-01 11:22:00,1.9729,1.97465,1.97245,1.97465,156600000.0
2008-12-01 11:23:00,1.97465,1.97465,1.9731,1.9734,160800000.0
2008-12-01 11:24:00,1.9735,1.97455,1.97305,1.9735,181000000.0
2008-12-01 11:25:00,1.9735,1.97375,1.9709,1.9709,159800000.0
2008-12-01 11:26:00,1.9709,1.97095,1.9686,1.9699,148400000.0
2008-12-01 11:27:00,1.9701,1.97095,1.9689,1.9696,77400000.0
2008-12-01 11:28:00,1.9692,1.97,1.96875,1.96935,115400000.0
2008-12-01 11:29:00,1.96935,1.96945,1.9676,1.96805,106200000.0
2008-12-01 11:30:00,1.968,1.96885,1.9673,1.96745,105400000.0
2008-12-01 11:31:00,1.96745,1.9689,1.9674,1.9685,85000000.0
2008-12-01 11:32:00,1.9686,1.9693,1.9686,1.96915,125400000.0
2008-12-01 11:33:00,1.9691,1.97035,1.9686,1.9702,65800000.0
2008-12-01 11:34:00,1.97025,1.9707,1.9699,1.9705,74400000.0
2008-12-01 11:35:00,1.9706,1.9717,1.97025,1.9716,157200000.0
2008-12-01 11:36:00,1.9716,1.97175,1.9705,1.97085,158400000.0
2008-12-01 11:37:00,1.97115,1.97165,1.97035,1.97065,168000000.0
2008-12-01 11:38:00,1.97065,1.9711,1.9699,1.9711,118800000.0
2008-12-01 11:39:00,1.97105,1.97115,1.97065,1.9708,86800000.0
2008-12-01 11:40:00,1.9709,1.97155,1.9703,1.9706,151000000.0
2008-12-01 11:41:00,1.9706,1.97065,1.97,1.9703,169200000.0
2008-12-01 11:42:00,1.9704,1.9716,1.9703,1.9715,67800000.0
2008-12-01 11:43:00,1.9715,1.97185,1.9712,1.97165,117400000.0
2008-12-01 11:44:00,1.9713,1.9718,1.97045,1.97135,92200000.0
2008-12-01 11:45:00,1.9713,1.97205,1.9706,1.97135,79800000.0
2008-12-01 11:46:00,1.97145,1.974,1.97145,1.9735,119000000.0
2008-12-01 11:47:00,1.9735,1.9735,1.97215,1.97255,217400000.0
2008-12-01 11:48:00,1.9726,1.9732,1.97195,1.9729,213200000.0
2008-12-01 11:49:00,1.9729,1.97305,1.9724,1.97295,88800000.0
2008-12-01 11:50:00,1.9729,1.973,1.97125,1.97225,154400000.0
2008-12-01 11:51:00,1.9722,1.97225,1.9713,1.97155,74600000.0
2008-12-01 11:52:00,1.9716,1.9735,1.97155,1.9733,88000000.0
2008-12-01 11:53:00,1.9733,1.9742,1.9725,1.97265,119600000.0
2008-12-01 11:54:00,1.97275,1.97375,1.97265,1.97365,86200000.0
2008-12-01 11:55:00,1.9737,1.9738,1.9728,1.97345,51200000.0
2008-12-01 11:56:00,1.9733,1.9744,1.97225,1.9724,104400000.0
2008-12-01 11:57:00,1.97235,1.97315,1.9723,1.97285,54400000.0
2008-12-01 11:58:00,1.973,1.9733,1.97275,1.9729,27600000.0
2008-12-01 11:59:00,1.973,1.97305,1.97255,1.97255,29400000.0
2008-12-01 12:00:00,1.97245,1.97325,1.9719,1.97235,110600000.0
2008-12-01 12:01:00,1.9724,1.9732,1.97235,1.97275,57400000.0
2008-12-01 12:02:00,1.9729,1.97315,1.9717,1.9717,83600000.0
2008-12-01 12:03:00,1.9715,1.9733,1.9715,1.97315,141200000.0
2008-12-01 12:04:00,1.97335,1.97375,1.97275,1.9728,94800000.0
2008-12-01 12:05:00,1.97315,1.97465,1.97265,1.97405,126200000.0
2008-12-01 12:06:00,1.9742,1.9742,1.97315,1.9739,77400000.0
2008-12-01 12:07:00,1.9739,1.9749,1.9739,1.97485,64800000.0
2008-12-01 12:08:00,1.97505,1.9768,1.97475,1.9767,57600000.0
2008-12-01 12:09:00,1.97665,1.9774,1.97635,1.9774,101000000.0
2008-12-01 12:10:00,1.9774,1.9774,1.97465,1.97535,124100000.0
2008-12-01 12:11:00,1.9755,1.97695,1.975,1.97675,132000000.0
2008-12-01 12:12:00,1.97695,1.97695,1.976,1.9762,84800000.0
2008-12-01 12:13:00,1.9762,1.977,1.9753,1.97615,255300000.0
2008-12-01 12:14:00,1.97615,1.97715,1.9757,1.97675,122400000.0
2008-12-01 12:15:00,1.97675,1.978,1.97625,1.9768,322599999.0
2008-12-01 12:16:00,1.9768,1.9769,1.975,1.9752,174900000.0
2008-12-01 12:17:00,1.9752,1.97695,1.97475,1.97595,216800000.0
2008-12-01 12:18:00,1.97605,1.97635,1.97415,1.9753,164200000.0
2008-12-01 12:19:00,1.9753,1.97645,1.97455,1.976,94600000.0
2008-12-01 12:20:00,1.97605,1.97805,1.97585,1.9779,161000000.0
2008-12-01 12:21:00,1.97785,1.978,1.9767,1.97745,97600000.0
2008-12-01 12:22:00,1.97745,1.9781,1.97725,1.9779,128400000.0
2008-12-01 12:23:00,1.9779,1.9779,1.97595,1.97615,187000000.0
2008-12-01 12:24:00,1.97635,1.97675,1.9752,1.9754,139800000.0
2008-12-01 12:25:00,1.97535,1.97645,1.97375,1.97415,119800000.0
2008-12-01 12:26:00,1.97425,1.97465,1.97375,1.9742,85400000.0
2008-12-01 12:27:00,1.9738,1.9739,1.972,1.9725,226800000.0
2008-12-01 12:28:00,1.97205,1.9722,1.96995,1.97015,193600000.0
2008-12-01 12:29:00,1.9698,1.9717,1.9697,1.9717,158800000.0
2008-12-01 12:30:00,1.97155,1.97325,1.97155,1.9722,139400000.0
2008-12-01 12:31:00,1.9722,1.9722,1.9721,1.9722,81400000.0
2008-12-01 12:32:00,1.97225,1.97285,1.9722,1.9725,55800000.0
2008-12-01 12:33:00,1.9725,1.9725,1.9711,1.97115,126800000.0
2008-12-01 12:34:00,1.97115,1.9721,1.97115,1.9714,145200000.0
2008-12-01 12:35:00,1.9713,1.97285,1.9713,1.97275,170600000.0
2008-12-01 12:36:00,1.97255,1.97275,1.9723,1.9723,46000000.0
2008-12-01 12:37:00,1.97225,1.97255,1.9718,1.97215,101400000.0
2008-12-01 12:38:00,1.9721,1.9731,1.972,1.97295,135600000.0
2008-12-01 12:39:00,1.97295,1.97505,1.9728,1.97505,138200000.0
2008-12-01 12:40:00,1.97505,1.97605,1.9741,1.9754,113200000.0
2008-12-01 12:41:00,1.9754,1.9761,1.97435,1.97445,116000000.0
2008-12-01 12:42:00,1.97455,1.9757,1.974,1.9742,103400000.0
2008-12-01 12:43:00,1.9742,1.9759,1.9742,1.97575,105200000.0
2008-12-01 12:44:00,1.9757,1.9767,1.9756,1.976,69200000.0
2008-12-01 12:45:00,1.9759,1.9759,1.97575,1.9758,626000000.0
2008-12-01 12:46:00,1.9758,1.9763,1.9748,1.9763,297400000.0
2008-12-01 12:47:00,1.9763,1.97675,1.97595,1.9767,101400000.0
2008-12-01 12:48:00,1.97675,1.9769,1.9749,1.975,117600000.0
2008-12-01 12:49:00,1.975,1.9751,1.97445,1.97455,94200000.0
2008-12-01 12:50:00,1.97465,1.97535,1.9746,1.9753,55000000.0
2008-12-01 12:51:00,1.9753,1.97565,1.9748,1.97545,69800000.0
2008-12-01 12:52:00,1.97565,1.97565,1.9752,1.9753,94200000.0
2008-12-01 12:53:00,1.9753,1.9753,1.97415,1.9749,133800000.0
2008-12-01 12:54:00,1.97425,1.9749,1.9738,1.97385,100000000.0
2008-12-01 12:55:00,1.9738,1.9747,1.9735,1.9742,182600000.0
2008-12-01 12:56:00,1.97425,1.975,1.97405,1.9742,140600000.0
2008-12-01 12:57:00,1.9742,1.97445,1.9741,1.9742,86800000.0
2008-12-01 12:58:00,1.9742,1.9742,1.9742,1.9742,19200000.0
2008-12-01 12:59:00,1.9742,1.97445,1.9741,1.9743,101400000.0
2008-12-01 13:00:00,1.9743,1.97465,1.9727,1.9728,208000000.0
2008-12-01 13:01:00,1.9728,1.97315,1.9713,1.97295,183200000.0
2008-12-01 13:02:00,1.973,1.97335,1.9727,1.9728,176000000.0
2008-12-01 13:03:00,1.9728,1.9728,1.9709,1.97215,231200000.0
2008-12-01 13:04:00,1.97205,1.9731,1.97185,1.9727,131000000.0
2008-12-01 13:05:00,1.9727,1.97285,1.9721,1.9723,94200000.0
2008-12-01 13:06:00,1.97225,1.97255,1.9718,1.97235,125400000.0
2008-12-01 13:07:00,1.9723,1.9723,1.9707,1.97095,481200000.0
2008-12-01 13:08:00,1.97085,1.97195,1.9708,1.9715,143600000.0
2008-12-01 13:09:00,1.9715,1.97155,1.97035,1.97055,58400000.0
2008-12-01 13:10:00,1.97055,1.97115,1.97055,1.9711,136800000.0
2008-12-01 13:11:00,1.97105,1.972,1.97055,1.97095,109400000.0
2008-12-01 13:12:00,1.9709,1.97135,1.9708,1.97095,82800000.0
2008-12-01 13:13:00,1.97105,1.97105,1.9698,1.97035,122800000.0
2008-12-01 13:14:00,1.9704,1.97095,1.968,1.96815,132000000.0
2008-12-01 13:15:00,1.96825,1.9697,1.968,1.96805,159200000.0
2008-12-01 13:16:00,1.9682,1.96925,1.96775,1.96885,101600000.0
2008-12-01 13:17:00,1.9687,1.9702,1.9687,1.9698,71400000.0
2008-12-01 13:18:00,1.9698,1.97045,1.9697,1.9698,92800000.0
2008-12-01 13:19:00,1.96995,1.97095,1.96965,1.9705,120600000.0
2008-12-01 13:20:00,1.9706,1.9719,1.9705,1.9709,160200000.0
2008-12-01 13:21:00,1.9707,1.9708,1.96985,1.96985,211600000.0
2008-12-01 13:22:00,1.97,1.97,1.9695,1.9696,121200000.0
2008-12-01 13:23:00,1.9696,1.9696,1.968,1.969,99600000.0
2008-12-01 13:24:00,1.9689,1.9694,1.9688,1.9691,54000000.0
2008-12-01 13:25:00,1.9691,1.96935,1.96895,1.9691,42200000.0
2008-12-01 13:26:00,1.9691,1.9697,1.96895,1.9696,70000000.0
2008-12-01 13:27:00,1.9699,1.97,1.9698,1.96995,63400000.0
2008-12-01 13:28:00,1.9697,1.96995,1.9696,1.96975,48000000.0
2008-12-01 13:29:00,1.9698,1.9701,1.96975,1.9699,34400000.0
2008-12-01 13:30:00,1.96995,1.9701,1.969,1.9692,161000000.0
2008-12-01 13:31:00,1.9692,1.9693,1.9692,1.9692,108400000.0
2008-12-01 13:32:00,1.9692,1.9695,1.9692,1.9692,90000000.0
2008-12-01 13:33:00,1.9692,1.9696,1.9692,1.9696,71600000.0
2008-12-01 13:34:00,1.96955,1.96955,1.9692,1.96935,102400000.0
2008-12-01 13:35:00,1.96945,1.96985,1.9692,1.96965,57400000.0
2008-12-01 13:36:00,1.9698,1.97075,1.96975,1.9699,119000000.0
2008-12-01 13:37:00,1.96995,1.97055,1.9691,1.9697,161600000.0
2008-12-01 13:38:00,1.96965,1.96975,1.96765,1.9682,176800000.0
2008-12-01 13:39:00,1.96845,1.96845,1.96745,1.9682,525800000.0
2008-12-01 13:40:00,1.9681,1.96995,1.96805,1.9698,103200000.0
2008-12-01 13:41:00,1.97,1.97075,1.96985,1.97075,53800000.0
2008-12-01 13:42:00,1.97085,1.97275,1.97085,1.9718,66300000.0
2008-12-01 13:43:00,1.9718,1.9727,1.9711,1.97255,70500000.0
2008-12-01 13:44:00,1.97255,1.97255,1.972,1.972,42000000.0
2008-12-01 13:45:00,1.9716,1.9733,1.9716,1.97285,63700000.0
2008-12-01 13:46:00,1.9729,1.9729,1.97165,1.9721,60300000.0
2008-12-01 13:47:00,1.9722,1.9724,1.97175,1.97225,36000000.0
2008-12-01 13:48:00,1.97225,1.97285,1.9722,1.97225,29400000.0
2008-12-01 13:49:00,1.9724,1.97285,1.9723,1.97285,42800000.0
2008-12-01 13:50:00,1.97275,1.97305,1.97245,1.9729,54500000.0
2008-12-01 13:51:00,1.97285,1.97315,1.9722,1.9728,49800000.0
2008-12-01 13:52:00,1.9728,1.9747,1.97265,1.97385,65000000.0
2008-12-01 13:53:00,1.974,1.9753,1.974,1.974,56200000.0
2008-12-01 13:54:00,1.97415,1.97415,1.9726,1.9731,148800000.0
2008-12-01 13:55:00,1.9731,1.9733,1.9729,1.97305,75600000.0
2008-12-01 13:56:00,1.973,1.9733,1.97225,1.9727,139000000.0
2008-12-01 13:57:00,1.9727,1.9727,1.97045,1.9707,67700000.0
2008-12-01 13:58:00,1.9706,1.97195,1.9706,1.97185,138400000.0
2008-12-01 13:59:00,1.97185,1.9722,1.97135,1.97195,107800000.0
2008-12-01 14:00:00,1.9721,1.97375,1.9721,1.97355,129600000.0
2008-12-01 14:01:00,1.9732,1.9738,1.97275,1.97345,149600000.0
2008-12-01 14:02:00,1.97345,1.97345,1.97255,1.97285,76600000.0
2008-12-01 14:03:00,1.97295,1.9734,1.97285,1.97325,27000000.0
2008-12-01 14:04:00,1.9732,1.97325,1.97285,1.97315,47600000.0
2008-12-01 14:05:00,1.9733,1.9734,1.97245,1.9727,25800000.0
2008-12-01 14:06:00,1.9727,1.9728,1.97235,1.9728,47800000.0
2008-12-01 14:07:00,1.9727,1.97315,1.9723,1.97315,37200000.0
2008-12-01 14:08:00,1.97325,1.97325,1.97165,1.9723,84800000.0
2008-12-01 14:09:00,1.97245,1.97295,1.97225,1.9725,54000000.0
2008-12-01 14:10:00,1.9725,1.97255,1.9718,1.97195,18400000.0
2008-12-01 14:11:00,1.97195,1.97195,1.9718,1.9718,20600000.0
2008-12-01 14:12:00,1.9718,1.97215,1.97105,1.9717,103000000.0
2008-12-01 14:13:00,1.9719,1.97245,1.97165,1.97215,66800000.0
2008-12-01 14:14:00,1.9721,1.9721,1.971,1.97125,98200000.0
2008-12-01 14:15:00,1.9713,1.9713,1.96995,1.97015,151400000.0
2008-12-01 14:16:00,1.97005,1.97175,1.97005,1.971,170800000.0
2008-12-01 14:17:00,1.971,1.97245,1.9695,1.972,221800000.0
2008-12-01 14:18:00,1.972,1.972,1.9714,1.9714,97000000.0
2008-12-01 14:19:00,1.9714,1.97175,1.97065,1.97095,218600000.0
2008-12-01 14:20:00,1.9712,1.9714,1.96985,1.9712,323000000.0
2008-12-01 14:21:00,1.9712,1.9716,1.97055,1.97115,329200000.0
2008-12-01 14:22:00,1.97135,1.9729,1.97075,1.9725,261800000.0
2008-12-01 14:23:00,1.97185,1.972,1.9705,1.97075,249600000.0
2008-12-01 14:24:00,1.9706,1.9715,1.97055,1.97095,385600000.0
2008-12-01 14:25:00,1.9709,1.9711,1.97045,1.97075,261000000.0
2008-12-01 14:26:00,1.97035,1.9705,1.96885,1.97035,238400000.0
2008-12-01 14:27:00,1.9704,1.97075,1.97025,1.97045,123600000.0
2008-12-01 14:28:00,1.97045,1.97045,1.96975,1.96995,142200000.0
2008-12-01 14:29:00,1.97,1.97065,1.9697,1.9697,186200000.0
2008-12-01 14:30:00,1.96975,1.9714,1.9696,1.9703,206600000.0
2008-12-01 14:31:00,1.9703,1.9711,1.9695,1.9708,200600000.0
2008-12-01 14:32:00,1.9707,1.97095,1.9699,1.9699,163200000.0
2008-12-01 14:33:00,1.9704,1.97105,1.9695,1.96955,320800000.0
2008-12-01 14:34:00,1.96955,1.97015,1.9687,1.96895,234800000.0
2008-12-01 14:35:00,1.9689,1.96995,1.9687,1.9687,167000000.0
2008-12-01 14:36:00,1.9687,1.96965,1.96825,1.96915,251200000.0
2008-12-01 14:37:00,1.9693,1.9701,1.96815,1.96895,232200000.0
2008-12-01 14:38:00,1.96855,1.96965,1.9681,1.96965,193600000.0
2008-12-01 14:39:00,1.96955,1.9699,1.9688,1.9692,118000000.0
2008-12-01 14:40:00,1.9692,1.9692,1.9677,1.96805,157000000.0
2008-12-01 14:41:00,1.96805,1.9685,1.9672,1.9684,170400000.0
2008-12-01 14:42:00,1.9684,1.9703,1.96825,1.9692,187000000.0
2008-12-01 14:43:00,1.9691,1.96935,1.96835,1.9693,161600000.0
2008-12-01 14:44:00,1.9693,1.96955,1.96845,1.9692,184600000.0
2008-12-01 14:45:00,1.9693,1.9693,1.9681,1.96875,120000000.0
2008-12-01 14:46:00,1.9689,1.9694,1.96885,1.9689,66600000.0
2008-12-01 14:47:00,1.9689,1.97035,1.9689,1.9702,96600000.0
2008-12-01 14:48:00,1.9703,1.9706,1.96995,1.97045,69400000.0
2008-12-01 14:49:00,1.97035,1.97055,1.97005,1.97055,37400000.0
2008-12-01 14:50:00,1.9706,1.97085,1.9697,1.9701,128800000.0
2008-12-01 14:51:00,1.9701,1.97095,1.97,1.9703,101400000.0
2008-12-01 14:52:00,1.9703,1.9709,1.96935,1.9695,156400000.0
2008-12-01 14:53:00,1.9694,1.96945,1.9694,1.9694,42400000.0
2008-12-01 14:54:00,1.96945,1.9705,1.96945,1.9697,109200000.0
2008-12-01 14:55:00,1.9697,1.96985,1.9697,1.9697,89400000.0
2008-12-01 14:56:00,1.96975,1.9706,1.9697,1.97,155000000.0
2008-12-01 14:57:00,1.97005,1.9702,1.9694,1.96975,119200000.0
2008-12-01 14:58:00,1.96975,1.9699,1.96695,1.96715,240400000.0
2008-12-01 14:59:00,1.96745,1.96865,1.96605,1.96725,207500000.0
2008-12-01 15:00:00,1.9672,1.96725,1.9665,1.96655,77200000.0
2008-12-01 15:01:00,1.9665,1.96695,1.9665,1.96675,90000000.0
2008-12-01 15:02:00,1.9669,1.9683,1.9669,1.96765,89400000.0
2008-12-01 15:03:00,1.96765,1.9694,1.9673,1.9694,142600000.0
2008-12-01 15:04:00,1.96905,1.9697,1.9678,1.9683,177200000.0
2008-12-01 15:05:00,1.96835,1.9692,1.9679,1.9692,102800000.0
2008-12-01 15:06:00,1.96905,1.96945,1.96655,1.96695,135200000.0
2008-12-01 15:07:00,1.967,1.967,1.96565,1.9658,122200000.0
2008-12-01 15:08:00,1.9658,1.9658,1.96405,1.96445,131200000.0
2008-12-01 15:09:00,1.96465,1.9649,1.96425,1.96465,75000000.0
2008-12-01 15:10:00,1.9646,1.9652,1.9644,1.9651,86600000.0
2008-12-01 15:11:00,1.9652,1.96575,1.96385,1.96385,88800000.0
2008-12-01 15:12:00,1.964,1.96495,1.964,1.9646,97000000.0
2008-12-01 15:13:00,1.9646,1.9657,1.96425,1.9645,126400000.0
2008-12-01 15:14:00,1.96455,1.9648,1.9643,1.9643,153600000.0
2008-12-01 15:15:00,1.9643,1.9649,1.9643,1.96485,227000000.0
2008-12-01 15:16:00,1.96485,1.96595,1.9644,1.9655,136600000.0
2008-12-01 15:17:00,1.9661,1.96655,1.96455,1.9651,90700000.0
2008-12-01 15:18:00,1.9651,1.96615,1.9645,1.9659,158200000.0
2008-12-01 15:19:00,1.96575,1.9666,1.96545,1.9661,165200000.0
2008-12-01 15:20:00,1.96625,1.9665,1.96535,1.96595,299200000.0
2008-12-01 15:21:00,1.9662,1.96715,1.96595,1.9671,152000000.0
2008-12-01 15:22:00,1.96695,1.96785,1.96695,1.96785,103200000.0
2008-12-01 15:23:00,1.9674,1.9674,1.96635,1.96635,141400000.0
2008-12-01 15:24:00,1.96635,1.96915,1.96595,1.96615,190000000.0
2008-12-01 15:25:00,1.966,1.96765,1.96575,1.9668,165000000.0
2008-12-01 15:26:00,1.96705,1.96745,1.9664,1.9674,120800000.0
2008-12-01 15:27:00,1.9673,1.9684,1.96655,1.96835,95800000.0
2008-12-01 15:28:00,1.96835,1.97,1.96765,1.9687,146600000.0
2008-12-01 15:29:00,1.9687,1.97045,1.96865,1.96935,148600000.0
2008-12-01 15:30:00,1.96935,1.9705,1.96925,1.9699,99000000.0
2008-12-01 15:31:00,1.9699,1.9702,1.96925,1.96975,116600000.0
2008-12-01 15:32:00,1.96975,1.97125,1.96965,1.97065,120600000.0
2008-12-01 15:33:00,1.97065,1.97065,1.9692,1.9696,123200000.0
2008-12-01 15:34:00,1.9697,1.9697,1.9672,1.9675,97400000.0
2008-12-01 15:35:00,1.96745,1.96805,1.9672,1.96785,63200000.0
2008-12-01 15:36:00,1.9678,1.96845,1.9664,1.96665,127400000.0
2008-12-01 15:37:00,1.96665,1.968,1.96665,1.96735,118800000.0
2008-12-01 15:38:00,1.96735,1.9689,1.9672,1.96865,154000000.0
2008-12-01 15:39:00,1.9685,1.9697,1.96815,1.96855,101200000.0
2008-12-01 15:40:00,1.9687,1.9718,1.9686,1.97095,122400000.0
2008-12-01 15:41:00,1.971,1.9713,1.9696,1.9702,116400000.0
2008-12-01 15:42:00,1.97025,1.9717,1.97015,1.97095,167600000.0
2008-12-01 15:43:00,1.97095,1.9726,1.97025,1.97195,184000000.0
2008-12-01 15:44:00,1.9719,1.9719,1.96985,1.96985,86400000.0
2008-12-01 15:45:00,1.9699,1.9704,1.96905,1.9702,138600000.0
2008-12-01 15:46:00,1.97025,1.97075,1.9696,1.9702,181400000.0
2008-12-01 15:47:00,1.9702,1.97285,1.96995,1.9717,207200000.0
2008-12-01 15:48:00,1.97275,1.97355,1.97175,1.97275,238000000.0
2008-12-01 15:49:00,1.97275,1.9735,1.97115,1.9724,262600000.0
2008-12-01 15:50:00,1.9723,1.9725,1.97135,1.9717,131600000.0
2008-12-01 15:51:00,1.9719,1.97235,1.9705,1.9705,151400000.0
2008-12-01 15:52:00,1.97045,1.972,1.96945,1.9709,151600000.0
2008-12-01 15:53:00,1.97075,1.97115,1.9698,1.9702,180600000.0
2008-12-01 15:54:00,1.97025,1.9711,1.9685,1.96865,171000000.0
2008-12-01 15:55:00,1.9686,1.971,1.96835,1.9687,202000000.0
2008-12-01 15:56:00,1.9687,1.96905,1.9677,1.968,116000000.0
2008-12-01 15:57:00,1.968,1.9683,1.967,1.967,126000000.0
2008-12-01 15:58:00,1.96705,1.96775,1.9646,1.9646,191600000.0
2008-12-01 15:59:00,1.96515,1.96795,1.9647,1.9677,282599999.0
2008-12-01 16:00:00,1.9678,1.96875,1.96685,1.96795,192600000.0
2008-12-01 16:01:00,1.96795,1.9683,1.96685,1.96685,109000000.0
2008-12-01 16:02:00,1.96695,1.9673,1.9661,1.9664,164600000.0
2008-12-01 16:03:00,1.9664,1.96675,1.96555,1.9657,123600000.0
2008-12-01 16:04:00,1.9657,1.9657,1.9648,1.96505,133400000.0
2008-12-01 16:05:00,1.9651,1.9667,1.96475,1.96625,155400000.0
2008-12-01 16:06:00,1.9664,1.9666,1.96455,1.96605,158200000.0
2008-12-01 16:07:00,1.9656,1.96625,1.96445,1.96505,131600000.0
2008-12-01 16:08:00,1.9651,1.9659,1.96455,1.9659,132600000.0
2008-12-01 16:09:00,1.9659,1.9659,1.9648,1.96525,150400000.0
2008-12-01 16:10:00,1.9654,1.96585,1.9651,1.9654,109600000.0
2008-12-01 16:11:00,1.96555,1.9657,1.96475,1.96495,127400000.0
2008-12-01 16:12:00,1.96495,1.96525,1.96345,1.96355,103400000.0
2008-12-01 16:13:00,1.9636,1.9646,1.9626,1.96365,178800000.0
2008-12-01 16:14:00,1.9636,1.96475,1.96265,1.96345,168400000.0
2008-12-01 16:15:00,1.9636,1.96435,1.9632,1.9634,103800000.0
2008-12-01 16:16:00,1.9634,1.96485,1.96335,1.96405,128600000.0
2008-12-01 16:17:00,1.9639,1.9647,1.9634,1.964,193600000.0
2008-12-01 16:18:00,1.96385,1.96445,1.96315,1.96345,195000000.0
2008-12-01 16:19:00,1.9635,1.96465,1.96345,1.96375,134400000.0
2008-12-01 16:20:00,1.96365,1.96365,1.9623,1.9629,151600000.0
2008-12-01 16:21:00,1.963,1.96315,1.9628,1.9629,264200000.0
2008-12-01 16:22:00,1.9629,1.96295,1.9621,1.96295,206600000.0
2008-12-01 16:23:00,1.9631,1.96455,1.96305,1.964,168800000.0
2008-12-01 16:24:00,1.964,1.965,1.96305,1.9645,128400000.0
2008-12-01 16:25:00,1.96465,1.96505,1.96375,1.9642,163400000.0
2008-12-01 16:26:00,1.9642,1.965,1.96355,1.9645,112000000.0
2008-12-01 16:27:00,1.9645,1.9649,1.9639,1.96465,130400000.0
2008-12-01 16:28:00,1.9645,1.96465,1.9642,1.96425,112600000.0
2008-12-01 16:29:00,1.96425,1.96445,1.96265,1.963,146200000.0
2008-12-01 16:30:00,1.963,1.9642,1.96095,1.963,174800000.0
2008-12-01 16:31:00,1.9629,1.96305,1.96075,1.9609,158400000.0
2008-12-01 16:32:00,1.96115,1.9617,1.9605,1.9612,184800000.0
2008-12-01 16:33:00,1.9612,1.96195,1.96025,1.961,233400003.0
2008-12-01 16:34:00,1.96145,1.96195,1.9598,1.9613,137200000.0
2008-12-01 16:35:00,1.9613,1.9636,1.9613,1.96315,148000000.0
2008-12-01 16:36:00,1.9631,1.96405,1.96195,1.96295,112600000.0
2008-12-01 16:37:00,1.9631,1.9639,1.96295,1.9637,135200000.0
2008-12-01 16:38:00,1.9636,1.9636,1.96175,1.96285,137000000.0
2008-12-01 16:39:00,1.9629,1.96455,1.96265,1.96425,171400000.0
2008-12-01 16:40:00,1.96425,1.96515,1.96385,1.9639,149200000.0
2008-12-01 16:41:00,1.9639,1.96455,1.9639,1.964,266400000.0
2008-12-01 16:42:00,1.964,1.9665,1.964,1.96615,167000000.0
2008-12-01 16:43:00,1.96615,1.96715,1.96615,1.9665,101000000.0
2008-12-01 16:44:00,1.9665,1.9669,1.9655,1.9659,128400000.0
2008-12-01 16:45:00,1.9659,1.9669,1.9658,1.9666,189000000.0
2008-12-01 16:46:00,1.96665,1.96735,1.9662,1.96705,163000000.0
2008-12-01 16:47:00,1.96725,1.96765,1.96625,1.96695,121800000.0
2008-12-01 16:48:00,1.96725,1.9677,1.96695,1.9671,127800000.0
2008-12-01 16:49:00,1.96715,1.96715,1.9662,1.96655,137600000.0
2008-12-01 16:50:00,1.96655,1.9676,1.96605,1.9671,185400000.0
2008-12-01 16:51:00,1.96745,1.9678,1.96635,1.96695,309200000.0
2008-12-01 16:52:00,1.96675,1.9679,1.9666,1.96705,269999999.0
2008-12-01 16:53:00,1.96715,1.96735,1.965,1.9659,186800000.0
2008-12-01 16:54:00,1.9659,1.96635,1.9659,1.9659,148200000.0
2008-12-01 16:55:00,1.96595,1.9662,1.96475,1.96515,228800000.0
2008-12-01 16:56:00,1.9651,1.96585,1.9651,1.9657,91800000.0
2008-12-01 16:57:00,1.96575,1.96595,1.9656,1.9656,299800000.0
2008-12-01 16:58:00,1.9656,1.96575,1.96475,1.96505,215200000.0
2008-12-01 16:59:00,1.96505,1.966,1.9643,1.96585,152200000.0
2008-12-01 17:00:00,1.9659,1.96715,1.96455,1.9653,171400000.0
2008-12-01 17:01:00,1.9654,1.96585,1.96505,1.9656,152000000.0
2008-12-01 17:02:00,1.9656,1.9661,1.9649,1.9657,156600000.0
2008-12-01 17:03:00,1.96585,1.96765,1.9658,1.966,233000000.0
2008-12-01 17:04:00,1.966,1.9665,1.96485,1.9655,209000001.0
2008-12-01 17:05:00,1.9654,1.96615,1.96435,1.96475,139600000.0
2008-12-01 17:06:00,1.96475,1.965,1.9637,1.9642,310600000.0
2008-12-01 17:07:00,1.9643,1.9643,1.9629,1.9629,451200000.0
2008-12-01 17:08:00,1.963,1.96425,1.9626,1.9641,127200000.0
2008-12-01 17:09:00,1.96425,1.9646,1.9635,1.9646,207800000.0
2008-12-01 17:10:00,1.9646,1.9646,1.9633,1.9638,159400000.0
2008-12-01 17:11:00,1.9638,1.9639,1.962,1.9632,171000000.0
2008-12-01 17:12:00,1.96325,1.9649,1.96325,1.96425,133200000.0
2008-12-01 17:13:00,1.96435,1.9646,1.96305,1.96345,250600000.0
2008-12-01 17:14:00,1.9636,1.9637,1.9633,1.9634,100600000.0
2008-12-01 17:15:00,1.9634,1.9634,1.9622,1.963,168600000.0
2008-12-01 17:16:00,1.96295,1.9631,1.9625,1.96305,80400000.0
2008-12-01 17:17:00,1.96305,1.9644,1.963,1.9642,144800000.0
2008-12-01 17:18:00,1.9641,1.9648,1.9639,1.96455,101000000.0
2008-12-01 17:19:00,1.96465,1.96625,1.9644,1.96625,129200000.0
2008-12-01 17:20:00,1.9662,1.9662,1.9653,1.9659,145000000.0
2008-12-01 17:21:00,1.9659,1.9662,1.9644,1.96525,129000000.0
2008-12-01 17:22:00,1.96535,1.96595,1.9645,1.9645,97600000.0
2008-12-01 17:23:00,1.9647,1.9658,1.9643,1.965,188400000.0
2008-12-01 17:24:00,1.9649,1.96725,1.9649,1.9667,172800000.0
2008-12-01 17:25:00,1.9667,1.96695,1.96595,1.9666,284200000.0
2008-12-01 17:26:00,1.9666,1.9666,1.9656,1.96625,150800000.0
2008-12-01 17:27:00,1.9664,1.96665,1.96395,1.9646,232600000.0
2008-12-01 17:28:00,1.9646,1.9667,1.9646,1.96575,192800000.0
2008-12-01 17:29:00,1.9659,1.96725,1.9656,1.9669,151400000.0
2008-12-01 17:30:00,1.96715,1.9697,1.9669,1.9695,167600000.0
2008-12-01 17:31:00,1.96955,1.96955,1.96705,1.9676,146000000.0
2008-12-01 17:32:00,1.96755,1.97105,1.96745,1.9692,183000000.0
2008-12-01 17:33:00,1.9693,1.97025,1.96575,1.9671,394800000.0
2008-12-01 17:34:00,1.96725,1.96905,1.9667,1.96905,190600000.0
2008-12-01 17:35:00,1.9689,1.97065,1.96865,1.9705,113800000.0
2008-12-01 17:36:00,1.97045,1.9706,1.96915,1.9693,308600000.0
2008-12-01 17:37:00,1.96935,1.97035,1.9693,1.9697,91400000.0
2008-12-01 17:38:00,1.97,1.97075,1.9681,1.9681,124800000.0
2008-12-01 17:39:00,1.9681,1.9681,1.9656,1.9664,154000000.0
2008-12-01 17:40:00,1.9664,1.9667,1.96395,1.96485,169000000.0
2008-12-01 17:41:00,1.9648,1.96605,1.9648,1.96575,435800014.0
2008-12-01 17:42:00,1.96575,1.9659,1.96475,1.9648,121000000.0
2008-12-01 17:43:00,1.9648,1.96515,1.9644,1.9648,113800000.0
2008-12-01 17:44:00,1.9649,1.96545,1.9621,1.9631,177600000.0
2008-12-01 17:45:00,1.96335,1.9651,1.96335,1.96475,81000000.0
2008-12-01 17:46:00,1.9648,1.96555,1.9643,1.9644,157000000.0
2008-12-01 17:47:00,1.96365,1.96485,1.9626,1.96385,228400000.0
2008-12-01 17:48:00,1.9638,1.9644,1.96335,1.9641,120200000.0
2008-12-01 17:49:00,1.9641,1.9644,1.9621,1.9627,104200000.0
2008-12-01 17:50:00,1.96295,1.9634,1.9611,1.9611,137000000.0
2008-12-01 17:51:00,1.96135,1.962,1.9605,1.9606,152200000.0
2008-12-01 17:52:00,1.9606,1.96115,1.95895,1.96095,130600000.0
2008-12-01 17:53:00,1.9608,1.96105,1.95925,1.9603,147200000.0
2008-12-01 17:54:00,1.96055,1.9618,1.96055,1.9611,163600000.0
2008-12-01 17:55:00,1.9611,1.9627,1.96105,1.9625,152400000.0
2008-12-01 17:56:00,1.9625,1.9625,1.9591,1.96,188000000.0
2008-12-01 17:57:00,1.95995,1.96145,1.9599,1.9599,178400000.0
2008-12-01 17:58:00,1.9589,1.9598,1.9572,1.9572,143200000.0
2008-12-01 17:59:00,1.9573,1.9579,1.9533,1.9546,166800000.0
2008-12-01 18:00:00,1.9546,1.9567,1.9542,1.9567,138200000.0
2008-12-01 18:01:00,1.95655,1.9578,1.9564,1.9574,172800000.0
2008-12-01 18:02:00,1.9576,1.9598,1.95745,1.9598,152000000.0
2008-12-01 18:03:00,1.95995,1.9603,1.95895,1.95965,165800000.0
2008-12-01 18:04:00,1.95975,1.96075,1.95955,1.9603,205000000.0
2008-12-01 18:05:00,1.96015,1.96115,1.9599,1.9609,128000000.0
2008-12-01 18:06:00,1.9609,1.9609,1.9597,1.95995,116400000.0
2008-12-01 18:07:00,1.96005,1.96045,1.95835,1.9585,187600000.0
2008-12-01 18:08:00,1.95845,1.9587,1.9577,1.9584,301400000.0
2008-12-01 18:09:00,1.9584,1.9597,1.95715,1.9597,134000000.0
2008-12-01 18:10:00,1.95965,1.9597,1.95795,1.95815,173200000.0
2008-12-01 18:11:00,1.95815,1.95885,1.9578,1.9578,125800000.0
2008-12-01 18:12:00,1.9579,1.95815,1.95625,1.95685,192000000.0
2008-12-01 18:13:00,1.95695,1.95725,1.9567,1.95705,41600000.0
2008-12-01 18:14:00,1.95715,1.9572,1.9567,1.95695,71400000.0
2008-12-01 18:15:00,1.957,1.9576,1.95685,1.95735,71000000.0
2008-12-01 18:16:00,1.9576,1.95825,1.9567,1.9578,140400000.0
2008-12-01 18:17:00,1.9578,1.9587,1.95725,1.9587,222600000.0
2008-12-01 18:18:00,1.9586,1.95875,1.958,1.95845,71800000.0
2008-12-01 18:19:00,1.9581,1.9585,1.9564,1.95735,185600000.0
2008-12-01 18:20:00,1.9573,1.9576,1.9554,1.9554,231000000.0
2008-12-01 18:21:00,1.9554,1.9554,1.95425,1.9544,246600000.0
2008-12-01 18:22:00,1.95435,1.9563,1.95435,1.9554,111400000.0
2008-12-01 18:23:00,1.95545,1.9572,1.95525,1.9566,125000000.0
2008-12-01 18:24:00,1.9566,1.95705,1.95615,1.957,232600000.0
2008-12-01 18:25:00,1.9574,1.95755,1.9564,1.95715,107600000.0
2008-12-01 18:26:00,1.95695,1.95745,1.9563,1.9574,211000000.0
2008-12-01 18:27:00,1.95755,1.9582,1.95715,1.9579,75600000.0
2008-12-01 18:28:00,1.958,1.9581,1.9575,1.9577,55000000.0
2008-12-01 18:29:00,1.9578,1.9595,1.95775,1.9593,225200000.0
2008-12-01 18:30:00,1.9592,1.96005,1.95755,1.95775,133200000.0
2008-12-01 18:31:00,1.95765,1.9591,1.95755,1.95755,167000000.0
2008-12-01 18:32:00,1.9578,1.9584,1.95625,1.9571,253200000.0
2008-12-01 18:33:00,1.9571,1.95885,1.9571,1.95825,232200000.0
2008-12-01 18:34:00,1.95835,1.95845,1.9577,1.9577,132600000.0
2008-12-01 18:35:00,1.9577,1.95925,1.9577,1.9592,150000000.0
2008-12-01 18:36:00,1.95925,1.95925,1.95745,1.95765,211200000.0
2008-12-01 18:37:00,1.9576,1.95795,1.9568,1.9575,346000000.0
2008-12-01 18:38:00,1.9575,1.95815,1.9568,1.9581,177200000.0
2008-12-01 18:39:00,1.95805,1.9581,1.95675,1.957,193600000.0
2008-12-01 18:40:00,1.9568,1.9572,1.9568,1.95705,95800000.0
2008-12-01 18:41:00,1.95715,1.9579,1.95685,1.9579,137200001.0
2008-12-01 18:42:00,1.95755,1.95845,1.95725,1.9575,90400000.0
2008-12-01 18:43:00,1.9575,1.958,1.95595,1.95595,327400000.0
2008-12-01 18:44:00,1.9562,1.957,1.95605,1.95635,158800000.0
2008-12-01 18:45:00,1.95625,1.95635,1.95375,1.95505,203199999.0
2008-12-01 18:46:00,1.95495,1.9553,1.95395,1.95495,193600000.0
2008-12-01 18:47:00,1.95505,1.95645,1.955,1.95565,195000000.0
2008-12-01 18:48:00,1.95555,1.95605,1.9549,1.95545,160200000.0
2008-12-01 18:49:00,1.95535,1.95605,1.9552,1.95565,65800000.0
2008-12-01 18:50:00,1.95565,1.9571,1.95565,1.9565,100600000.0
2008-12-01 18:51:00,1.95655,1.95835,1.9565,1.95725,184800000.0
2008-12-01 18:52:00,1.9575,1.95985,1.9575,1.95935,110600000.0
2008-12-01 18:53:00,1.95955,1.95995,1.9592,1.9596,108600000.0
2008-12-01 18:54:00,1.95955,1.95955,1.95805,1.9581,135200000.0
2008-12-01 18:55:00,1.9585,1.9597,1.95795,1.9584,161600000.0
2008-12-01 18:56:00,1.9584,1.95915,1.9574,1.95885,98800000.0
2008-12-01 18:57:00,1.959,1.9592,1.9585,1.95875,58200000.0
2008-12-01 18:58:00,1.95875,1.9592,1.958,1.95905,53600000.0
2008-12-01 18:59:00,1.9591,1.9597,1.95875,1.9594,83400000.0
2008-12-01 19:00:00,1.9596,1.96325,1.9594,1.9626,190400000.0
2008-12-01 19:01:00,1.9625,1.96315,1.9625,1.9626,103600000.0
2008-12-01 19:02:00,1.96285,1.96315,1.9603,1.9603,189200000.0
2008-12-01 19:03:00,1.9603,1.9603,1.9594,1.95945,406000000.0
2008-12-01 19:04:00,1.95935,1.9609,1.95935,1.9608,127400000.0
2008-12-01 19:05:00,1.9606,1.9608,1.95925,1.95955,68000000.0
2008-12-01 19:06:00,1.95955,1.96055,1.95815,1.9589,711400013.0
2008-12-01 19:07:00,1.9589,1.9592,1.9567,1.9567,768000014.0
2008-12-01 19:08:00,1.95715,1.95755,1.95635,1.9564,282200000.0
2008-12-01 19:09:00,1.9564,1.95655,1.955,1.956,316800000.0
2008-12-01 19:10:00,1.956,1.9571,1.95505,1.95585,519600008.0
2008-12-01 19:11:00,1.95585,1.95605,1.95505,1.9554,142000000.0
2008-12-01 19:12:00,1.9555,1.9561,1.95525,1.95535,113000000.0
2008-12-01 19:13:00,1.95545,1.9557,1.954,1.95425,228000000.0
2008-12-01 19:14:00,1.9541,1.95455,1.95295,1.9542,145599999.0
2008-12-01 19:15:00,1.95415,1.95485,1.95415,1.95485,55200000.0
2008-12-01 19:16:00,1.95475,1.955,1.9542,1.955,66400000.0
2008-12-01 19:17:00,1.95515,1.9557,1.95395,1.955,130400000.0
2008-12-01 19:18:00,1.9551,1.9555,1.95485,1.955,77200000.0
2008-12-01 19:19:00,1.9549,1.95575,1.95415,1.95505,96800000.0
2008-12-01 19:20:00,1.9554,1.95555,1.9548,1.95555,61400000.0
2008-12-01 19:21:00,1.95565,1.9564,1.9554,1.9563,267000000.0
2008-12-01 19:22:00,1.9563,1.9565,1.95435,1.95545,118800000.0
2008-12-01 19:23:00,1.9555,1.9569,1.95515,1.9569,164600000.0
2008-12-01 19:24:00,1.95685,1.9569,1.95615,1.9562,132400000.0
2008-12-01 19:25:00,1.95615,1.9583,1.95615,1.9581,125000000.0
2008-12-01 19:26:00,1.958,1.95895,1.9574,1.95745,156200000.0
2008-12-01 19:27:00,1.9574,1.9576,1.957,1.9571,81000000.0
2008-12-01 19:28:00,1.9571,1.9571,1.9571,1.9571,67200000.0
2008-12-01 19:29:00,1.9571,1.9573,1.95535,1.9559,131400000.0
2008-12-01 19:30:00,1.95595,1.9581,1.9556,1.9578,114000000.0
2008-12-01 19:31:00,1.9579,1.95855,1.9562,1.9567,243800000.0
2008-12-01 19:32:00,1.95685,1.95685,1.95495,1.9557,217200000.0
2008-12-01 19:33:00,1.9557,1.95605,1.95375,1.95405,155600000.0
2008-12-01 19:34:00,1.95395,1.9551,1.95365,1.9537,110000000.0
2008-12-01 19:35:00,1.95405,1.95475,1.9533,1.95365,79800000.0
2008-12-01 19:36:00,1.9537,1.9564,1.9537,1.9561,125800000.0
2008-12-01 19:37:00,1.9561,1.957,1.95495,1.9559,159400000.0
2008-12-01 19:38:00,1.9559,1.9571,1.9554,1.95675,114800000.0
2008-12-01 19:39:00,1.95675,1.9571,1.95615,1.9563,63000000.0
2008-12-01 19:40:00,1.95625,1.95665,1.9562,1.95655,62000000.0
2008-12-01 19:41:00,1.9566,1.9571,1.95605,1.957,95000000.0
2008-12-01 19:42:00,1.95695,1.95865,1.95695,1.95865,124400000.0
2008-12-01 19:43:00,1.95865,1.9588,1.95805,1.9585,75400000.0
2008-12-01 19:44:00,1.95855,1.95875,1.95575,1.95685,151600000.0
2008-12-01 19:45:00,1.95695,1.9572,1.95485,1.957,159000000.0
2008-12-01 19:46:00,1.9569,1.95755,1.9568,1.957,85200000.0
2008-12-01 19:47:00,1.957,1.957,1.95555,1.95555,124600000.0
2008-12-01 19:48:00,1.95615,1.95615,1.95525,1.95545,108200000.0
2008-12-01 19:49:00,1.9553,1.9567,1.9552,1.95605,85200000.0
2008-12-01 19:50:00,1.9561,1.9561,1.9551,1.9551,137800000.0
2008-12-01 19:51:00,1.9551,1.95515,1.9533,1.95415,131400000.0
2008-12-01 19:52:00,1.9541,1.9549,1.95405,1.9549,159800000.0
2008-12-01 19:53:00,1.9549,1.9549,1.95385,1.954,125200000.0
2008-12-01 19:54:00,1.95425,1.95585,1.9542,1.9552,119800000.0
2008-12-01 19:55:00,1.95515,1.95585,1.9545,1.955,145400000.0
2008-12-01 19:56:00,1.955,1.95535,1.95485,1.955,119400000.0
2008-12-01 19:57:00,1.955,1.955,1.9541,1.955,138800000.0
2008-12-01 19:58:00,1.955,1.95565,1.955,1.9556,148200000.0
2008-12-01 19:59:00,1.9556,1.95605,1.95495,1.9551,86200000.0
2008-12-01 20:00:00,1.9551,1.95525,1.954,1.955,288000000.0
2008-12-01 20:01:00,1.955,1.95565,1.9548,1.9554,34800000.0
2008-12-01 20:02:00,1.95485,1.95545,1.95465,1.95495,33000000.0
2008-12-01 20:03:00,1.95485,1.9551,1.95455,1.9546,91200000.0
2008-12-01 20:04:00,1.9548,1.9548,1.95275,1.95305,133600000.0
2008-12-01 20:05:00,1.9531,1.9547,1.9531,1.9547,52000000.0
2008-12-01 20:06:00,1.9548,1.9549,1.95385,1.9539,101200000.0
2008-12-01 20:07:00,1.95375,1.9538,1.9531,1.95355,72600000.0
2008-12-01 20:08:00,1.95365,1.9545,1.95315,1.954,141200000.0
2008-12-01 20:09:00,1.95405,1.9547,1.95395,1.9546,46200000.0
2008-12-01 20:10:00,1.95455,1.9551,1.954,1.95435,161400000.0
2008-12-01 20:11:00,1.9539,1.9539,1.95225,1.9529,163800000.0
2008-12-01 20:12:00,1.95295,1.9537,1.95225,1.95335,153200000.0
2008-12-01 20:13:00,1.95345,1.95445,1.9525,1.9534,116200000.0
2008-12-01 20:14:00,1.9534,1.95475,1.9526,1.95475,125800000.0
2008-12-01 20:15:00,1.9547,1.95485,1.9534,1.9538,151800000.0
2008-12-01 20:16:00,1.95385,1.9541,1.9531,1.9541,78800000.0
2008-12-01 20:17:00,1.9541,1.95455,1.9537,1.954,220000005.0
2008-12-01 20:18:00,1.954,1.954,1.953,1.954,108800000.0
2008-12-01 20:19:00,1.954,1.954,1.9532,1.95335,85000000.0
2008-12-01 20:20:00,1.95335,1.95335,1.95205,1.953,101400000.0
2008-12-01 20:21:00,1.953,1.95375,1.9527,1.9529,94600000.0
2008-12-01 20:22:00,1.9528,1.9529,1.9524,1.9525,72000000.0
2008-12-01 20:23:00,1.95235,1.9525,1.95225,1.9525,42800000.0
2008-12-01 20:24:00,1.95245,1.9528,1.9522,1.9525,42000000.0
2008-12-01 20:25:00,1.9525,1.95265,1.9519,1.95235,60200000.0
2008-12-01 20:26:00,1.9524,1.95275,1.95175,1.9527,81000000.0
2008-12-01 20:27:00,1.95275,1.95285,1.9524,1.95255,52400000.0
2008-12-01 20:28:00,1.95255,1.9536,1.9525,1.95275,99200000.0
2008-12-01 20:29:00,1.95275,1.95325,1.95265,1.9529,78800000.0
2008-12-01 20:30:00,1.9529,1.9535,1.9525,1.9525,74800000.0
2008-12-01 20:31:00,1.95255,1.95295,1.95225,1.9526,108600000.0
2008-12-01 20:32:00,1.95255,1.953,1.9524,1.9525,72000000.0
2008-12-01 20:33:00,1.95265,1.9531,1.95225,1.953,123800000.0
2008-12-01 20:34:00,1.95315,1.9534,1.9518,1.95215,93200000.0
2008-12-01 20:35:00,1.9522,1.95375,1.95185,1.95255,120800000.0
2008-12-01 20:36:00,1.95275,1.9542,1.9525,1.95405,117800000.0
2008-12-01 20:37:00,1.95395,1.954,1.95285,1.95395,127200000.0
2008-12-01 20:38:00,1.95375,1.9543,1.95365,1.95385,75400000.0
2008-12-01 20:39:00,1.95385,1.9539,1.9532,1.95345,54600000.0
2008-12-01 20:40:00,1.95335,1.9538,1.95335,1.9534,68200000.0
2008-12-01 20:41:00,1.9534,1.95355,1.9532,1.9533,44400000.0
2008-12-01 20:42:00,1.9533,1.9533,1.9528,1.9528,41800000.0
2008-12-01 20:43:00,1.9528,1.95345,1.9528,1.9534,48800000.0
2008-12-01 20:44:00,1.9535,1.9536,1.95275,1.95325,91200000.0
2008-12-01 20:45:00,1.95325,1.9536,1.9513,1.9524,170400000.0
2008-12-01 20:46:00,1.9527,1.95485,1.95245,1.9534,235000000.0
2008-12-01 20:47:00,1.9534,1.95345,1.9528,1.9534,306000000.0
2008-12-01 20:48:00,1.9534,1.9534,1.9534,1.9534,153600000.0
2008-12-01 20:49:00,1.9534,1.9534,1.95235,1.95325,170800000.0
2008-12-01 20:50:00,1.95385,1.9542,1.95285,1.954,46200000.0
2008-12-01 20:51:00,1.95405,1.95645,1.953,1.956,230000000.0
2008-12-01 20:52:00,1.95595,1.95595,1.9536,1.95405,183200000.0
2008-12-01 20:53:00,1.9542,1.95555,1.95345,1.95415,177600000.0
2008-12-01 20:54:00,1.9543,1.9552,1.9533,1.95335,72400000.0
2008-12-01 20:55:00,1.95335,1.95375,1.9531,1.9531,73600000.0
2008-12-01 20:56:00,1.9532,1.9556,1.9532,1.9554,118000000.0
2008-12-01 20:57:00,1.9555,1.9567,1.9551,1.95625,210400000.0
2008-12-01 20:58:00,1.95625,1.95625,1.9556,1.9557,185400000.0
2008-12-01 20:59:00,1.9557,1.9572,1.9557,1.9566,189600000.0
2008-12-01 21:00:00,1.9566,1.9566,1.9544,1.9546,129000000.0
2008-12-01 21:01:00,1.95455,1.95455,1.9542,1.9542,70000000.0
2008-12-01 21:02:00,1.9542,1.9546,1.95305,1.954,129600000.0
2008-12-01 21:03:00,1.95405,1.9544,1.9535,1.9543,84800000.0
2008-12-01 21:04:00,1.9542,1.95425,1.95335,1.9537,74000000.0
2008-12-01 21:05:00,1.9535,1.9539,1.9525,1.95375,238400000.0
2008-12-01 21:06:00,1.9537,1.95405,1.9533,1.9533,136600000.0
2008-12-01 21:07:00,1.9534,1.9551,1.9534,1.95455,107600000.0
2008-12-01 21:08:00,1.95465,1.95475,1.9541,1.95455,90000000.0
2008-12-01 21:09:00,1.9546,1.9561,1.9543,1.9543,170400000.0
2008-12-01 21:10:00,1.9543,1.95485,1.95355,1.9537,194800000.0
2008-12-01 21:11:00,1.9537,1.9545,1.9536,1.9537,88400000.0
2008-12-01 21:12:00,1.95365,1.9537,1.95305,1.9537,94400000.0
2008-12-01 21:13:00,1.9535,1.9535,1.9524,1.95275,189000000.0
2008-12-01 21:14:00,1.9528,1.95405,1.9527,1.95335,199200000.0
2008-12-01 21:15:00,1.95345,1.9548,1.95315,1.9546,106400000.0
2008-12-01 21:16:00,1.9546,1.95515,1.95355,1.95445,137600000.0
2008-12-01 21:17:00,1.9546,1.95625,1.95445,1.95575,156200000.0
2008-12-01 21:18:00,1.9557,1.95575,1.9551,1.9552,51000000.0
2008-12-01 21:19:00,1.9552,1.9575,1.9548,1.95695,195100000.0
2008-12-01 21:20:00,1.95705,1.9588,1.9568,1.9582,109200000.0
2008-12-01 21:21:00,1.9582,1.95885,1.9568,1.95885,101600000.0
2008-12-01 21:22:00,1.9589,1.96,1.95765,1.9578,275800000.0
2008-12-01 21:23:00,1.9578,1.95875,1.9578,1.9581,158800000.0
2008-12-01 21:24:00,1.9581,1.9581,1.95405,1.95435,207200000.0
2008-12-01 21:25:00,1.95445,1.95635,1.9544,1.9563,215200000.0
2008-12-01 21:26:00,1.95625,1.95655,1.9554,1.9554,102800000.0
2008-12-01 21:27:00,1.9554,1.95575,1.9553,1.9553,211800000.0
2008-12-01 21:28:00,1.9553,1.95555,1.9542,1.95545,178200000.0
2008-12-01 21:29:00,1.95545,1.95675,1.95525,1.95635,147000000.0
2008-12-01 21:30:00,1.9564,1.95685,1.95485,1.9561,147200000.0
2008-12-01 21:31:00,1.9562,1.9564,1.95495,1.95515,96400000.0
2008-12-01 21:32:00,1.95535,1.95675,1.95325,1.9543,184100000.0
2008-12-01 21:33:00,1.9545,1.95555,1.9533,1.9553,119600000.0
2008-12-01 21:34:00,1.95535,1.9557,1.9538,1.9538,163200000.0
2008-12-01 21:35:00,1.95415,1.95665,1.9539,1.95555,193800000.0
2008-12-01 21:36:00,1.95555,1.956,1.9544,1.956,197800000.0
2008-12-01 21:37:00,1.9561,1.9565,1.95585,1.9562,104600000.0
2008-12-01 21:38:00,1.95625,1.9566,1.9552,1.9552,132800000.0
2008-12-01 21:39:00,1.9552,1.95645,1.9552,1.9562,113600000.0
2008-12-01 21:40:00,1.9561,1.9563,1.9554,1.95615,154200000.0
2008-12-01 21:41:00,1.9563,1.95765,1.955,1.9569,270000000.0
2008-12-01 21:42:00,1.95695,1.95895,1.95695,1.9588,157600000.0
2008-12-01 21:43:00,1.95875,1.95935,1.95875,1.95925,100400000.0
2008-12-01 21:44:00,1.9592,1.95995,1.95885,1.9591,108400000.0
2008-12-01 21:45:00,1.9591,1.96055,1.959,1.96025,118600000.0
2008-12-01 21:46:00,1.96005,1.9602,1.9588,1.9594,146000000.0
2008-12-01 21:47:00,1.95945,1.95945,1.95525,1.9566,279200000.0
2008-12-01 21:48:00,1.95655,1.95715,1.9562,1.957,139400000.0
2008-12-01 21:49:00,1.95695,1.9578,1.9565,1.9566,111000000.0
2008-12-01 21:50:00,1.9566,1.95725,1.9566,1.957,135400000.0
2008-12-01 21:51:00,1.957,1.9576,1.9569,1.95715,123000000.0
2008-12-01 21:52:00,1.9573,1.95745,1.95655,1.95695,115800000.0
2008-12-01 21:53:00,1.95715,1.95855,1.95705,1.95775,133600000.0
2008-12-01 21:54:00,1.95775,1.95815,1.9571,1.95795,123200000.0
2008-12-01 21:55:00,1.9578,1.95955,1.95745,1.9591,157000000.0
2008-12-01 21:56:00,1.959,1.9596,1.959,1.959,132600000.0
2008-12-01 21:57:00,1.959,1.96065,1.959,1.96055,183600000.0
2008-12-01 21:58:00,1.9606,1.96145,1.9603,1.9607,162200000.0
2008-12-01 21:59:00,1.9606,1.963,1.9596,1.9626,242000000.0
2008-12-01 22:00:00,1.96255,1.9656,1.9621,1.9646,208600000.0
2008-12-01 22:01:00,1.9645,1.96505,1.9641,1.9644,98400000.0
2008-12-01 22:02:00,1.9644,1.9644,1.96255,1.964,182400000.0
2008-12-01 22:03:00,1.9641,1.96425,1.9635,1.964,76800000.0
2008-12-01 22:04:00,1.9646,1.96565,1.96405,1.96465,87400000.0
2008-12-01 22:05:00,1.96475,1.96595,1.9647,1.96505,110600000.0
2008-12-01 22:06:00,1.96495,1.9657,1.96445,1.9652,143200000.0
2008-12-01 22:07:00,1.96525,1.9668,1.96525,1.9656,108400000.0
2008-12-01 22:08:00,1.9656,1.96815,1.9639,1.96595,269000000.0
2008-12-01 22:09:00,1.96595,1.96655,1.9658,1.966,103600000.0
2008-12-01 22:10:00,1.96615,1.96635,1.9657,1.96595,123200000.0
2008-12-01 22:11:00,1.966,1.96625,1.96585,1.96585,38000000.0
2008-12-01 22:12:00,1.9666,1.9666,1.9655,1.9656,95800000.0
2008-12-01 22:13:00,1.9656,1.9656,1.9656,1.9656,11200000.0
2008-12-01 22:14:00,1.9656,1.9656,1.9656,1.9656,6400000.0
2008-12-01 22:15:00,1.9656,1.9656,1.9656,1.9656,16000000.0
2008-12-01 22:16:00,1.9656,1.9663,1.9656,1.9656,62800000.0
2008-12-01 22:17:00,1.9656,1.9661,1.9656,1.9656,65800000.0
2008-12-01 22:18:00,1.9657,1.9663,1.9656,1.96565,86000000.0
2008-12-01 22:19:00,1.96565,1.96625,1.9656,1.9662,55800000.0
2008-12-01 22:20:00,1.96605,1.9681,1.96555,1.96725,119600000.0
2008-12-01 22:21:00,1.9674,1.9679,1.96655,1.9678,64600000.0
2008-12-01 22:22:00,1.9677,1.9679,1.967,1.96765,60600000.0
2008-12-01 22:23:00,1.96765,1.96935,1.96765,1.9678,152800000.0
2008-12-01 22:24:00,1.968,1.96845,1.96775,1.9679,44000000.0
2008-12-01 22:25:00,1.9679,1.9679,1.9666,1.96705,147400000.0
2008-12-01 22:26:00,1.96665,1.9683,1.96665,1.9683,88600000.0
2008-12-01 22:27:00,1.96845,1.9688,1.96815,1.9688,91800000.0
2008-12-01 22:28:00,1.969,1.96985,1.96855,1.96855,109400000.0
2008-12-01 22:29:00,1.96855,1.9688,1.9664,1.9669,126800000.0
2008-12-01 22:30:00,1.9669,1.96705,1.96645,1.96675,95000000.0
2008-12-01 22:31:00,1.9669,1.96745,1.9664,1.9672,103400000.0
2008-12-01 22:32:00,1.96725,1.9677,1.96715,1.9677,71200000.0
2008-12-01 22:33:00,1.9678,1.9689,1.9671,1.9689,102400000.0
2008-12-01 22:34:00,1.9689,1.9698,1.96875,1.9691,124400000.0
2008-12-01 22:35:00,1.9691,1.9697,1.9687,1.9691,82600000.0
2008-12-01 22:36:00,1.9691,1.97025,1.9688,1.96965,180900000.0
2008-12-01 22:37:00,1.96965,1.96985,1.9688,1.9693,107400000.0
2008-12-01 22:38:00,1.9693,1.9697,1.96915,1.96965,43600000.0
2008-12-01 22:39:00,1.96955,1.96965,1.96875,1.9689,139200000.0
2008-12-01 22:40:00,1.9689,1.9703,1.9689,1.9703,103500000.0
2008-12-01 22:41:00,1.9703,1.9716,1.96995,1.9707,112600000.0
2008-12-01 22:42:00,1.9706,1.9711,1.9703,1.97045,218800000.0
2008-12-01 22:43:00,1.97055,1.97575,1.97055,1.97575,223600000.0
2008-12-01 22:44:00,1.9757,1.97635,1.9742,1.97635,210200000.0
2008-12-01 22:45:00,1.97635,1.98155,1.97565,1.97985,314000000.0
2008-12-01 22:46:00,1.9805,1.9815,1.979,1.9804,218400000.0
2008-12-01 22:47:00,1.9803,1.98115,1.9777,1.97985,258400000.0
2008-12-01 22:48:00,1.98005,1.98005,1.97675,1.97675,283800000.0
2008-12-01 22:49:00,1.97675,1.977,1.97295,1.9744,206800000.0
2008-12-01 22:50:00,1.9744,1.97575,1.9739,1.9751,139200000.0
2008-12-01 22:51:00,1.97455,1.9749,1.9736,1.97435,102400000.0
2008-12-01 22:52:00,1.9746,1.97485,1.97385,1.97385,106600000.0
2008-12-01 22:53:00,1.97385,1.9745,1.9734,1.97385,104200000.0
2008-12-01 22:54:00,1.9738,1.97495,1.9736,1.9739,105000000.0
2008-12-01 22:55:00,1.9739,1.97485,1.97345,1.9739,125200000.0
2008-12-01 22:56:00,1.9738,1.974,1.97265,1.9728,54000000.0
2008-12-01 22:57:00,1.9728,1.97385,1.9728,1.9735,56400000.0
2008-12-01 22:58:00,1.9735,1.974,1.9723,1.9723,119600000.0
2008-12-01 22:59:00,1.9723,1.9732,1.97065,1.9721,175600000.0
2008-12-01 23:00:00,1.9721,1.9732,1.97165,1.9717,131600000.0
2008-12-01 23:01:00,1.97205,1.97255,1.97085,1.97085,384600001.0
2008-12-01 23:02:00,1.9708,1.97115,1.9703,1.97045,120600000.0
2008-12-01 23:03:00,1.97065,1.97175,1.9683,1.97175,89000000.0
2008-12-01 23:04:00,1.9718,1.97245,1.97115,1.9719,85400000.0
2008-12-01 23:05:00,1.9719,1.9719,1.9711,1.9711,46000000.0
2008-12-01 23:06:00,1.9712,1.97255,1.97075,1.97255,62400000.0
2008-12-01 23:07:00,1.97245,1.9737,1.9723,1.9737,79800000.0
2008-12-01 23:08:00,1.9737,1.9737,1.97025,1.97085,202400000.0
2008-12-01 23:09:00,1.97065,1.97065,1.97,1.97035,53400000.0
2008-12-01 23:10:00,1.97035,1.9705,1.96915,1.96955,97000000.0
2008-12-01 23:11:00,1.9694,1.9698,1.9694,1.9698,31200000.0
2008-12-01 23:12:00,1.96945,1.96965,1.9688,1.9691,47600000.0
2008-12-01 23:13:00,1.9688,1.97105,1.9688,1.97075,87400000.0
2008-12-01 23:14:00,1.9708,1.9718,1.9707,1.9707,65200000.0
2008-12-01 23:15:00,1.9706,1.97215,1.9706,1.9717,56400000.0
2008-12-01 23:16:00,1.97185,1.97205,1.9717,1.9719,19200000.0
2008-12-01 23:17:00,1.972,1.972,1.9718,1.9719,4000000.0
2008-12-01 23:18:00,1.97195,1.972,1.97135,1.9718,39000000.0
2008-12-01 23:19:00,1.97175,1.9723,1.97135,1.9717,31200000.0
2008-12-01 23:20:00,1.9718,1.9718,1.9711,1.97145,30200000.0
2008-12-01 23:21:00,1.97145,1.9718,1.97145,1.9718,7000000.0
2008-12-01 23:22:00,1.97195,1.97345,1.97195,1.97345,24600000.0
2008-12-01 23:23:00,1.97375,1.97375,1.9725,1.9725,209200000.0
2008-12-01 23:24:00,1.9725,1.97265,1.9717,1.9721,478800000.0
2008-12-01 23:25:00,1.972,1.97335,1.97195,1.9728,84200000.0
2008-12-01 23:26:00,1.9728,1.9731,1.97145,1.9725,66800000.0
2008-12-01 23:27:00,1.97245,1.9734,1.97165,1.97285,121000000.0
2008-12-01 23:28:00,1.9729,1.9734,1.9725,1.9733,68200000.0
2008-12-01 23:29:00,1.97325,1.97405,1.9729,1.97325,93600000.0
2008-12-01 23:30:00,1.97335,1.97335,1.97215,1.973,75200000.0
2008-12-01 23:31:00,1.973,1.973,1.9712,1.9724,94400000.0
2008-12-01 23:32:00,1.97245,1.97245,1.97185,1.97235,59600000.0
2008-12-01 23:33:00,1.97235,1.9735,1.97185,1.9721,158000000.0
2008-12-01 23:34:00,1.97235,1.97325,1.9703,1.9705,112400000.0
2008-12-01 23:35:00,1.9705,1.9718,1.9704,1.97095,93200000.0
2008-12-01 23:36:00,1.9711,1.9729,1.97045,1.97175,236200000.0
2008-12-01 23:37:00,1.9715,1.9729,1.9715,1.9729,17800000.0
2008-12-01 23:38:00,1.97205,1.9722,1.97175,1.9718,34200000.0
2008-12-01 23:39:00,1.97175,1.97175,1.97085,1.97085,31400000.0
2008-12-01 23:40:00,1.9709,1.9715,1.9709,1.971,23200000.0
2008-12-01 23:41:00,1.971,1.971,1.971,1.971,18800000.0
2008-12-01 23:42:00,1.971,1.9712,1.971,1.971,12200000.0
2008-12-01 23:43:00,1.97115,1.97125,1.97115,1.97125,4000000.0
2008-12-01 23:44:00,1.9712,1.97155,1.9712,1.9714,19400000.0
2008-12-01 23:45:00,1.97135,1.97145,1.97035,1.9711,80800000.0
2008-12-01 23:46:00,1.971,1.9711,1.9699,1.971,82400000.0
2008-12-01 23:47:00,1.97095,1.97185,1.9703,1.97185,151600000.0
2008-12-01 23:48:00,1.97175,1.97175,1.97095,1.97125,51000000.0
2008-12-01 23:49:00,1.9713,1.9717,1.97045,1.9714,57400000.0
2008-12-01 23:50:00,1.97105,1.97165,1.97105,1.9716,26000000.0
2008-12-01 23:51:00,1.97155,1.97175,1.9713,1.97145,27600000.0
2008-12-01 23:52:00,1.9711,1.9711,1.96905,1.9695,30800000.0
2008-12-01 23:53:00,1.96945,1.96945,1.96905,1.96905,34600000.0
2008-12-01 23:54:00,1.96895,1.969,1.9668,1.96685,139000000.0
2008-12-01 23:55:00,1.96685,1.9684,1.96685,1.96775,54800000.0
2008-12-01 23:56:00,1.96775,1.96855,1.9672,1.9682,68800000.0
2008-12-01 23:57:00,1.9683,1.9683,1.96775,1.96775,24400000.0
2008-12-01 23:58:00,1.96785,1.96785,1.96735,1.9675,30400000.0
2008-12-01 23:59:00,1.9676,1.9694,1.9675,1.96935,42800000.0
2008-12-02 00:00:00,1.969,1.969,1.96855,1.9686,14000000.0
2008-12-02 00:01:00,1.96875,1.96885,1.96875,1.96875,8000000.0
2008-12-02 00:02:00,1.9688,1.9688,1.9685,1.96855,16800000.0
2008-12-02 00:03:00,1.96855,1.96875,1.96855,1.96875,18000000.0
2008-12-02 00:04:00,1.96875,1.9688,1.96845,1.9687,35200000.0
2008-12-02 00:05:00,1.9686,1.96865,1.96805,1.96865,22000000.0
2008-12-02 00:06:00,1.9687,1.96885,1.9679,1.9688,52800000.0
2008-12-02 00:07:00,1.9688,1.9697,1.9677,1.9692,49400000.0
2008-12-02 00:08:00,1.96925,1.97025,1.96925,1.97015,29800000.0
2008-12-02 00:09:00,1.97025,1.97185,1.9692,1.9703,62800000.0
2008-12-02 00:10:00,1.9704,1.97045,1.97015,1.9704,15200000.0
2008-12-02 00:11:00,1.97045,1.9705,1.97,1.9701,25200000.0
2008-12-02 00:12:00,1.97015,1.9709,1.97015,1.97075,35200000.0
2008-12-02 00:13:00,1.9707,1.97125,1.9707,1.9708,69200000.0
2008-12-02 00:14:00,1.9707,1.97085,1.9703,1.9708,60400000.0
2008-12-02 00:15:00,1.9708,1.9734,1.9708,1.9728,115800000.0
2008-12-02 00:16:00,1.9728,1.9738,1.9725,1.9731,79000000.0
2008-12-02 00:17:00,1.9731,1.97395,1.9731,1.97395,73400000.0
2008-12-02 00:18:00,1.9739,1.9745,1.97345,1.97355,17600000.0
2008-12-02 00:19:00,1.9739,1.9745,1.9737,1.9737,26600000.0
2008-12-02 00:20:00,1.9737,1.9737,1.9737,1.9737,5000000.0
2008-12-02 00:21:00,1.9737,1.97405,1.9737,1.97405,37000000.0
2008-12-02 00:22:00,1.97415,1.97415,1.9737,1.9737,52200000.0
2008-12-02 00:23:00,1.9737,1.9737,1.9737,1.9737,7600000.0
2008-12-02 00:24:00,1.9738,1.97385,1.9737,1.9737,47400000.0
2008-12-02 00:25:00,1.9737,1.9737,1.9737,1.9737,32800000.0
2008-12-02 00:26:00,1.9737,1.9741,1.9737,1.97385,51400000.0
2008-12-02 00:27:00,1.9741,1.9746,1.9738,1.97425,49200000.0
2008-12-02 00:28:00,1.97425,1.97425,1.9738,1.97415,24400000.0
2008-12-02 00:29:00,1.9739,1.97445,1.9738,1.9738,91400000.0
2008-12-02 00:30:00,1.97425,1.977,1.9737,1.97535,153800000.0
2008-12-02 00:31:00,1.97605,1.9763,1.9746,1.97515,77600000.0
2008-12-02 00:32:00,1.975,1.9752,1.97455,1.9746,59400000.0
2008-12-02 00:33:00,1.9746,1.9746,1.9746,1.9746,33000000.0
2008-12-02 00:34:00,1.9746,1.9746,1.9746,1.9746,5600000.0
2008-12-02 00:35:00,1.9746,1.9746,1.9724,1.97375,72800000.0
2008-12-02 00:36:00,1.9736,1.9736,1.973,1.97345,41200000.0
2008-12-02 00:37:00,1.9733,1.9733,1.9732,1.97325,17000000.0
2008-12-02 00:38:00,1.97335,1.9743,1.9732,1.97385,125800000.0
2008-12-02 00:39:00,1.97385,1.9739,1.9728,1.9731,36200000.0
2008-12-02 00:40:00,1.97325,1.9736,1.9727,1.9731,86400000.0
2008-12-02 00:41:00,1.97345,1.97385,1.97345,1.97345,25800000.0
2008-12-02 00:42:00,1.9739,1.9739,1.97315,1.9735,36800000.0
2008-12-02 00:43:00,1.9734,1.9734,1.9709,1.97095,81900000.0
2008-12-02 00:44:00,1.97125,1.97235,1.97125,1.97235,33800000.0
2008-12-02 00:45:00,1.97175,1.9723,1.97145,1.9716,54200000.0
2008-12-02 00:46:00,1.9716,1.9716,1.9709,1.9709,16800000.0
2008-12-02 00:47:00,1.97115,1.97185,1.9711,1.97185,29200000.0
2008-12-02 00:48:00,1.97195,1.9734,1.97195,1.97255,32200000.0
2008-12-02 00:49:00,1.97255,1.9727,1.97255,1.9727,2000000.0
2008-12-02 00:50:00,1.97285,1.973,1.9725,1.973,13000000.0
2008-12-02 00:51:00,1.9732,1.9732,1.9728,1.9728,11200000.0
2008-12-02 00:52:00,1.97245,1.9729,1.97215,1.97275,21000000.0
2008-12-02 00:53:00,1.97295,1.97295,1.97295,1.97295,1000000.0
2008-12-02 00:54:00,1.97295,1.97295,1.9724,1.9724,21800000.0
2008-12-02 00:55:00,1.9724,1.9726,1.97155,1.9726,14000000.0
2008-12-02 00:56:00,1.97255,1.97255,1.972,1.9721,16400000.0
2008-12-02 00:57:00,1.97215,1.9732,1.97215,1.9732,8000000.0
2008-12-02 00:58:00,1.9746,1.9752,1.973,1.97445,92200000.0
2008-12-02 00:59:00,1.9746,1.976,1.97445,1.9758,30200000.0
2008-12-02 01:00:00,1.9754,1.97625,1.9754,1.9761,25200000.0
2008-12-02 01:01:00,1.97575,1.9772,1.97575,1.9764,73000000.0
2008-12-02 01:02:00,1.976,1.9764,1.97585,1.97585,29800000.0
2008-12-02 01:03:00,1.976,1.97605,1.97475,1.9751,28600000.0
2008-12-02 01:04:00,1.97495,1.97515,1.9746,1.97515,30000000.0
2008-12-02 01:05:00,1.97475,1.976,1.9746,1.97595,28200000.0
2008-12-02 01:06:00,1.9756,1.9762,1.97335,1.97455,84600000.0
2008-12-02 01:07:00,1.9747,1.97605,1.9747,1.9757,22300000.0
2008-12-02 01:08:00,1.9757,1.9757,1.97505,1.97505,18000000.0
2008-12-02 01:09:00,1.975,1.97505,1.97485,1.97485,10200000.0
2008-12-02 01:10:00,1.97475,1.97475,1.9744,1.9744,35200000.0
2008-12-02 01:11:00,1.9744,1.9744,1.9744,1.9744,28400000.0
2008-12-02 01:12:00,1.9744,1.9744,1.9744,1.9744,48800000.0
2008-12-02 01:13:00,1.9744,1.9744,1.9744,1.9744,15400000.0
2008-12-02 01:14:00,1.9744,1.9744,1.9744,1.9744,28600000.0
2008-12-02 01:15:00,1.9744,1.9744,1.97315,1.97345,49000000.0
2008-12-02 01:16:00,1.9733,1.9744,1.9733,1.9743,50600000.0
2008-12-02 01:17:00,1.97435,1.97435,1.97395,1.9741,14200000.0
2008-12-02 01:18:00,1.97395,1.9743,1.97355,1.9739,54200000.0
2008-12-02 01:19:00,1.97405,1.9747,1.9733,1.97375,127400000.0
2008-12-02 01:20:00,1.9737,1.97495,1.9737,1.9743,88000000.0
2008-12-02 01:21:00,1.97425,1.97605,1.9738,1.975,118200000.0
2008-12-02 01:22:00,1.9751,1.97585,1.97495,1.9754,82200000.0
2008-12-02 01:23:00,1.97585,1.9771,1.97585,1.97655,33600000.0
2008-12-02 01:24:00,1.9764,1.9764,1.976,1.9761,20000000.0
2008-12-02 01:25:00,1.976,1.97615,1.9756,1.9756,47000000.0
2008-12-02 01:26:00,1.9756,1.9763,1.9756,1.9763,52800000.0
2008-12-02 01:27:00,1.9762,1.977,1.97555,1.97685,72200000.0
2008-12-02 01:28:00,1.977,1.97715,1.97625,1.9764,115000000.0
2008-12-02 01:29:00,1.9764,1.9764,1.9748,1.97545,106600000.0
2008-12-02 01:30:00,1.97545,1.9759,1.975,1.9756,49200000.0
2008-12-02 01:31:00,1.9757,1.97585,1.9753,1.9753,51400000.0
2008-12-02 01:32:00,1.97545,1.97955,1.97545,1.9771,156200000.0
2008-12-02 01:33:00,1.9773,1.98045,1.9773,1.9801,194400000.0
2008-12-02 01:34:00,1.9801,1.98035,1.9801,1.9801,40000000.0
2008-12-02 01:35:00,1.9801,1.9802,1.9801,1.9802,47000000.0
2008-12-02 01:36:00,1.98015,1.98035,1.9801,1.9801,51000000.0
2008-12-02 01:37:00,1.9801,1.9801,1.9793,1.97955,35400000.0
2008-12-02 01:38:00,1.97955,1.9803,1.9785,1.9788,118000000.0
2008-12-02 01:39:00,1.9789,1.9799,1.97885,1.9798,74400000.0
2008-12-02 01:40:00,1.97995,1.9805,1.9786,1.9791,199600000.0
2008-12-02 01:41:00,1.9791,1.9804,1.97905,1.98015,56800000.0
2008-12-02 01:42:00,1.9802,1.98055,1.9801,1.98035,18600000.0
2008-12-02 01:43:00,1.9802,1.98065,1.9799,1.98005,119800000.0
2008-12-02 01:44:00,1.98025,1.98525,1.9799,1.9842,296600000.0
2008-12-02 01:45:00,1.9843,1.9862,1.9842,1.9854,165800000.0
2008-12-02 01:46:00,1.9862,1.98625,1.9838,1.9838,85400000.0
2008-12-02 01:47:00,1.9838,1.9838,1.9825,1.9826,95200000.0
2008-12-02 01:48:00,1.9827,1.9836,1.9826,1.98355,47600000.0
2008-12-02 01:49:00,1.9835,1.9842,1.9824,1.9825,138600000.0
2008-12-02 01:50:00,1.98315,1.98385,1.98205,1.98285,70500000.0
2008-12-02 01:51:00,1.9831,1.9834,1.9822,1.9823,92200000.0
2008-12-02 01:52:00,1.9823,1.98245,1.9806,1.981,120600000.0
2008-12-02 01:53:00,1.9817,1.9838,1.9817,1.9831,107800000.0
2008-12-02 01:54:00,1.9831,1.9831,1.98235,1.9825,52000000.0
2008-12-02 01:55:00,1.9824,1.9824,1.98195,1.982,66000000.0
2008-12-02 01:56:00,1.98075,1.98195,1.98045,1.9816,125200000.0
2008-12-02 01:57:00,1.98165,1.98355,1.9813,1.98295,242200000.0
2008-12-02 01:58:00,1.98295,1.98385,1.9828,1.98385,54600000.0
2008-12-02 01:59:00,1.98325,1.98435,1.98325,1.9842,222200000.0
2008-12-02 02:00:00,1.9842,1.9842,1.98295,1.9831,55400000.0
2008-12-02 02:01:00,1.9831,1.9831,1.98175,1.9823,46400000.0
2008-12-02 02:02:00,1.98235,1.98305,1.98235,1.9824,30800000.0
2008-12-02 02:03:00,1.9825,1.98415,1.9825,1.98365,124800000.0
2008-12-02 02:04:00,1.98375,1.98435,1.98375,1.984,16600000.0
2008-12-02 02:05:00,1.984,1.984,1.98195,1.98325,47400000.0
2008-12-02 02:06:00,1.9832,1.98395,1.9831,1.9831,156200000.0
2008-12-02 02:07:00,1.9831,1.9837,1.9831,1.9837,59600000.0
2008-12-02 02:08:00,1.98375,1.9841,1.9836,1.98385,148200000.0
2008-12-02 02:09:00,1.98375,1.9844,1.98375,1.9841,51800000.0
2008-12-02 02:10:00,1.9841,1.98465,1.9827,1.9831,66600000.0
2008-12-02 02:11:00,1.983,1.98385,1.9827,1.9834,159600000.0
2008-12-02 02:12:00,1.9834,1.9834,1.98265,1.9834,44200000.0
2008-12-02 02:13:00,1.9834,1.98345,1.9816,1.9822,282000000.0
2008-12-02 02:14:00,1.9822,1.98355,1.9818,1.9831,155200000.0
2008-12-02 02:15:00,1.9831,1.9831,1.98125,1.9822,339600000.0
2008-12-02 02:16:00,1.9822,1.9825,1.9821,1.9822,105200000.0
2008-12-02 02:17:00,1.9822,1.9822,1.9816,1.9816,26000000.0
2008-12-02 02:18:00,1.9818,1.9823,1.9805,1.9805,31600000.0
2008-12-02 02:19:00,1.9808,1.9808,1.98015,1.98015,39000000.0
2008-12-02 02:20:00,1.9803,1.98035,1.9792,1.98035,40400000.0
2008-12-02 02:21:00,1.9799,1.98265,1.9799,1.9821,62400000.0
2008-12-02 02:22:00,1.98225,1.98225,1.98075,1.9815,40600000.0
2008-12-02 02:23:00,1.9815,1.9824,1.9814,1.9824,17400000.0
2008-12-02 02:24:00,1.98215,1.9849,1.982,1.9846,140100000.0
2008-12-02 02:25:00,1.9846,1.98495,1.9844,1.98485,33400000.0
2008-12-02 02:26:00,1.98505,1.9861,1.98505,1.98585,37400000.0
2008-12-02 02:27:00,1.9861,1.9863,1.98535,1.9863,30500000.0
2008-12-02 02:28:00,1.98625,1.9867,1.98625,1.9865,17000000.0
2008-12-02 02:29:00,1.9864,1.9871,1.9854,1.9854,16400000.0
2008-12-02 02:30:00,1.9854,1.9854,1.98155,1.98235,85600000.0
2008-12-02 02:31:00,1.9825,1.9825,1.97815,1.9788,81800000.0
2008-12-02 02:32:00,1.9785,1.97995,1.9785,1.97955,15600000.0
2008-12-02 02:33:00,1.97935,1.98055,1.9793,1.9802,24000000.0
2008-12-02 02:34:00,1.97875,1.97915,1.97645,1.97645,109200000.0
2008-12-02 02:35:00,1.97645,1.97965,1.97645,1.97965,245800000.0
2008-12-02 02:36:00,1.9802,1.9806,1.9796,1.9803,164400000.0
2008-12-02 02:37:00,1.9802,1.9802,1.9792,1.9794,46200000.0
2008-12-02 02:38:00,1.9794,1.9798,1.9782,1.9794,33600000.0
2008-12-02 02:39:00,1.9794,1.9794,1.97815,1.9786,54000000.0
2008-12-02 02:40:00,1.97855,1.9795,1.97785,1.9795,275200000.0
2008-12-02 02:41:00,1.9795,1.97975,1.9792,1.9794,64400000.0
2008-12-02 02:42:00,1.9794,1.9799,1.9794,1.9795,136600000.0
2008-12-02 02:43:00,1.9795,1.9803,1.97945,1.9803,65400000.0
2008-12-02 02:44:00,1.9801,1.98045,1.9799,1.9801,104800000.0
2008-12-02 02:45:00,1.98005,1.9804,1.9799,1.9801,45800000.0
2008-12-02 02:46:00,1.9803,1.9803,1.98,1.98,18600000.0
2008-12-02 02:47:00,1.98,1.98,1.97885,1.98,37600000.0
2008-12-02 02:48:00,1.98,1.98,1.97845,1.9789,123600000.0
2008-12-02 02:49:00,1.97895,1.9794,1.9789,1.97935,90600000.0
2008-12-02 02:50:00,1.97935,1.97935,1.9788,1.979,31000000.0
2008-12-02 02:51:00,1.979,1.9804,1.9789,1.9802,122800000.0
2008-12-02 02:52:00,1.9802,1.9802,1.9791,1.9793,34000000.0
2008-12-02 02:53:00,1.9793,1.9793,1.97765,1.9793,74600000.0
2008-12-02 02:54:00,1.9797,1.9814,1.9788,1.9814,79000000.0
2008-12-02 02:55:00,1.9809,1.9816,1.97985,1.97985,83000000.0
2008-12-02 02:56:00,1.9798,1.9802,1.9793,1.97955,35600000.0
2008-12-02 02:57:00,1.9797,1.9811,1.9797,1.98065,39600000.0
2008-12-02 02:58:00,1.9806,1.98085,1.9805,1.9806,30200000.0
2008-12-02 02:59:00,1.9806,1.98115,1.9805,1.9811,30800000.0
2008-12-02 03:00:00,1.98125,1.98135,1.98075,1.98095,26800000.0
2008-12-02 03:01:00,1.9811,1.98145,1.9806,1.9808,40000000.0
2008-12-02 03:02:00,1.9808,1.9808,1.9807,1.9808,25000000.0
2008-12-02 03:03:00,1.9808,1.9808,1.9789,1.9799,80400000.0
2008-12-02 03:04:00,1.98005,1.98105,1.98,1.9806,45600000.0
2008-12-02 03:05:00,1.9806,1.9806,1.97985,1.97985,50800000.0
2008-12-02 03:06:00,1.98005,1.98025,1.9797,1.9797,39800000.0
2008-12-02 03:07:00,1.9797,1.9797,1.9787,1.979,36200000.0
2008-12-02 03:08:00,1.97895,1.97955,1.97875,1.97915,76000000.0
2008-12-02 03:09:00,1.97905,1.97945,1.97865,1.9788,74800000.0
2008-12-02 03:10:00,1.9788,1.97895,1.97755,1.97895,62600000.0
2008-12-02 03:11:00,1.9788,1.9789,1.9774,1.9774,82400000.0
2008-12-02 03:12:00,1.9774,1.9783,1.97715,1.9774,60800000.0
2008-12-02 03:13:00,1.9774,1.97885,1.9772,1.97865,69800000.0
2008-12-02 03:14:00,1.97875,1.9791,1.97875,1.97885,66600000.0
2008-12-02 03:15:00,1.9789,1.9789,1.9788,1.9788,10000000.0
2008-12-02 03:16:00,1.9788,1.97975,1.97785,1.97835,67800000.0
2008-12-02 03:17:00,1.9784,1.97905,1.97785,1.9786,68000000.0
2008-12-02 03:18:00,1.97855,1.97865,1.9779,1.9783,94400000.0
2008-12-02 03:19:00,1.9785,1.9795,1.9785,1.9789,31000000.0
2008-12-02 03:20:00,1.9789,1.9798,1.97875,1.97875,31000000.0
2008-12-02 03:21:00,1.9789,1.979,1.9782,1.9786,44000000.0
2008-12-02 03:22:00,1.9786,1.9788,1.9786,1.9786,20600000.0
2008-12-02 03:23:00,1.9786,1.97985,1.9769,1.9776,188000000.0
2008-12-02 03:24:00,1.9779,1.97815,1.9765,1.9772,29000000.0
2008-12-02 03:25:00,1.9773,1.9773,1.9755,1.9768,36900000.0
2008-12-02 03:26:00,1.9768,1.9769,1.9768,1.9769,27000000.0
2008-12-02 03:27:00,1.9773,1.9776,1.97665,1.97735,39400000.0
2008-12-02 03:28:00,1.9774,1.97825,1.97735,1.97825,18600000.0
2008-12-02 03:29:00,1.9783,1.97865,1.9783,1.97855,12400000.0
2008-12-02 03:30:00,1.9784,1.97845,1.9782,1.9782,17800000.0
2008-12-02 03:31:00,1.9782,1.9782,1.978,1.978,18400000.0
2008-12-02 03:32:00,1.978,1.978,1.977,1.9773,32200000.0
2008-12-02 03:33:00,1.97735,1.9775,1.9773,1.97735,7000000.0
2008-12-02 03:34:00,1.9772,1.97735,1.9768,1.977,44600000.0
2008-12-02 03:35:00,1.977,1.977,1.9769,1.9769,5800000.0
2008-12-02 03:36:00,1.9769,1.9769,1.9767,1.9769,92000000.0
2008-12-02 03:37:00,1.9769,1.97695,1.9769,1.9769,65200000.0
2008-12-02 03:38:00,1.9769,1.97705,1.9769,1.97705,22000000.0
2008-12-02 03:39:00,1.977,1.9774,1.9768,1.9769,38000000.0
2008-12-02 03:40:00,1.9769,1.9769,1.9769,1.9769,28000000.0
2008-12-02 03:41:00,1.9769,1.9769,1.9753,1.9759,97200000.0
2008-12-02 03:42:00,1.97575,1.9766,1.97565,1.97635,49400000.0
2008-12-02 03:43:00,1.9764,1.9768,1.9762,1.97675,32600000.0
2008-12-02 03:44:00,1.9771,1.9775,1.9771,1.97725,21400000.0
2008-12-02 03:45:00,1.9772,1.97785,1.9768,1.9768,32000000.0
2008-12-02 03:46:00,1.97695,1.9775,1.97685,1.9775,44600000.0
2008-12-02 03:47:00,1.9775,1.97835,1.9775,1.9782,40200000.0
2008-12-02 03:48:00,1.97845,1.97955,1.9782,1.97895,80800000.0
2008-12-02 03:49:00,1.97905,1.9792,1.9787,1.9787,16800000.0
2008-12-02 03:50:00,1.9787,1.979,1.9786,1.9786,93200000.0
2008-12-02 03:51:00,1.9787,1.97915,1.9776,1.9782,141000000.0
2008-12-02 03:52:00,1.9782,1.9789,1.9781,1.97855,41800000.0
2008-12-02 03:53:00,1.9787,1.9791,1.9785,1.979,45200000.0
2008-12-02 03:54:00,1.9791,1.97925,1.9777,1.9784,94200000.0
2008-12-02 03:55:00,1.9783,1.979,1.9772,1.979,56400000.0
2008-12-02 03:56:00,1.9789,1.9794,1.97875,1.9794,14000000.0
2008-12-02 03:57:00,1.9794,1.9795,1.9784,1.97895,94200000.0
2008-12-02 03:58:00,1.9788,1.9788,1.9785,1.9785,53200000.0
2008-12-02 03:59:00,1.9785,1.97905,1.9783,1.97905,49800000.0
2008-12-02 04:00:00,1.97895,1.9791,1.9786,1.97905,40800000.0
2008-12-02 04:01:00,1.9791,1.98045,1.97905,1.97965,88800000.0
2008-12-02 04:02:00,1.97935,1.98085,1.97935,1.9805,106400000.0
2008-12-02 04:03:00,1.98035,1.98175,1.98025,1.98025,38800000.0
2008-12-02 04:04:00,1.98015,1.98045,1.98,1.98035,17400000.0
2008-12-02 04:05:00,1.98035,1.98035,1.9799,1.97995,30600000.0
2008-12-02 04:06:00,1.9799,1.98045,1.9799,1.98045,50000000.0
2008-12-02 04:07:00,1.9806,1.98075,1.9802,1.9802,49200000.0
2008-12-02 04:08:00,1.9802,1.9802,1.9801,1.9802,46200000.0
2008-12-02 04:09:00,1.9801,1.98065,1.9801,1.98055,81200000.0
2008-12-02 04:10:00,1.98065,1.9808,1.9803,1.9804,48600000.0
2008-12-02 04:11:00,1.9804,1.9804,1.9791,1.9793,46000000.0
2008-12-02 04:12:00,1.9793,1.9795,1.9791,1.9791,18200000.0
2008-12-02 04:13:00,1.9791,1.97945,1.979,1.97935,15600000.0
2008-12-02 04:14:00,1.9795,1.9808,1.9793,1.9805,31200000.0
2008-12-02 04:15:00,1.9807,1.9808,1.98005,1.98035,61800000.0
2008-12-02 04:16:00,1.98035,1.9808,1.97995,1.9801,78000000.0
2008-12-02 04:17:00,1.9801,1.9801,1.9789,1.97935,25600000.0
2008-12-02 04:18:00,1.9795,1.97995,1.97905,1.9798,26000000.0
2008-12-02 04:19:00,1.98005,1.98005,1.9796,1.97965,14200000.0
2008-12-02 04:20:00,1.9796,1.9796,1.9796,1.9796,18400000.0
2008-12-02 04:21:00,1.9796,1.9796,1.9796,1.9796,9600000.0
2008-12-02 04:22:00,1.9796,1.9796,1.9796,1.9796,9000000.0
2008-12-02 04:23:00,1.9796,1.9796,1.9796,1.9796,1600000.0
2008-12-02 04:24:00,1.97985,1.9804,1.97985,1.9804,6000000.0
2008-12-02 04:25:00,1.9804,1.9804,1.9798,1.98015,36200000.0
2008-12-02 04:26:00,1.9798,1.98065,1.97975,1.9805,55200000.0
2008-12-02 04:27:00,1.9804,1.9808,1.9802,1.98065,72000000.0
2008-12-02 04:28:00,1.98065,1.9813,1.9805,1.9811,35800000.0
2008-12-02 04:29:00,1.9811,1.98115,1.9807,1.9807,34000000.0
2008-12-02 04:30:00,1.9807,1.98145,1.98055,1.9813,55000000.0
2008-12-02 04:31:00,1.98125,1.98125,1.9808,1.981,34200000.0
2008-12-02 04:32:00,1.98115,1.9813,1.98115,1.9813,10000000.0
2008-12-02 04:33:00,1.98125,1.9813,1.981,1.981,6400000.0
2008-12-02 04:34:00,1.98115,1.9814,1.9811,1.98135,27400000.0
2008-12-02 04:35:00,1.9813,1.98145,1.98115,1.98115,8000000.0
2008-12-02 04:36:00,1.98115,1.98115,1.981,1.9811,26800000.0
2008-12-02 04:37:00,1.9811,1.9814,1.98095,1.9813,48200000.0
2008-12-02 04:38:00,1.98125,1.9817,1.98095,1.981,37800000.0
2008-12-02 04:39:00,1.981,1.9814,1.981,1.98125,12800000.0
2008-12-02 04:40:00,1.98125,1.9814,1.981,1.981,9200000.0
2008-12-02 04:41:00,1.981,1.981,1.981,1.981,12000000.0
2008-12-02 04:42:00,1.9812,1.98125,1.981,1.981,22800000.0
2008-12-02 04:43:00,1.981,1.98115,1.981,1.9811,30000000.0
2008-12-02 04:44:00,1.9811,1.98115,1.981,1.9811,24800000.0
2008-12-02 04:45:00,1.9811,1.9811,1.9796,1.97975,42400000.0
2008-12-02 04:46:00,1.9798,1.98015,1.97945,1.98015,8000000.0
2008-12-02 04:47:00,1.97995,1.9804,1.9796,1.9804,23000000.0
2008-12-02 04:48:00,1.9802,1.98105,1.9802,1.98085,12200000.0
2008-12-02 04:49:00,1.9808,1.98085,1.97935,1.9794,45600000.0
2008-12-02 04:50:00,1.9796,1.9796,1.9793,1.97935,69400000.0
2008-12-02 04:51:00,1.97935,1.98095,1.97935,1.98065,54100000.0
2008-12-02 04:52:00,1.98065,1.9807,1.98025,1.9803,41600000.0
2008-12-02 04:53:00,1.9803,1.9803,1.9783,1.97845,63800000.0
2008-12-02 04:54:00,1.97855,1.97905,1.97835,1.97865,57200000.0
2008-12-02 04:55:00,1.97855,1.97885,1.97845,1.97885,13800000.0
2008-12-02 04:56:00,1.97875,1.97915,1.97835,1.9784,28800000.0
2008-12-02 04:57:00,1.9787,1.9789,1.97855,1.97865,21600000.0
2008-12-02 04:58:00,1.9786,1.97885,1.97845,1.9788,14600000.0
2008-12-02 04:59:00,1.97895,1.979,1.9789,1.979,3000000.0
2008-12-02 05:00:00,1.9789,1.97925,1.9786,1.9786,27000000.0
2008-12-02 05:01:00,1.9786,1.97895,1.97845,1.9787,22200000.0
2008-12-02 05:02:00,1.9788,1.9788,1.9785,1.97875,29000000.0
2008-12-02 05:03:00,1.97875,1.9791,1.97865,1.9788,15800000.0
2008-12-02 05:04:00,1.9788,1.9791,1.97865,1.97865,21800000.0
2008-12-02 05:05:00,1.97885,1.97895,1.9788,1.9788,5000000.0
2008-12-02 05:06:00,1.9788,1.9794,1.9785,1.9786,54400000.0
2008-12-02 05:07:00,1.9786,1.97895,1.97845,1.9786,107800000.0
2008-12-02 05:08:00,1.9786,1.97865,1.9786,1.97865,6800000.0
2008-12-02 05:09:00,1.9788,1.97905,1.9785,1.9786,59200000.0
2008-12-02 05:10:00,1.9786,1.9786,1.9786,1.9786,9600000.0
2008-12-02 05:11:00,1.9786,1.9786,1.9772,1.97785,69600000.0
2008-12-02 05:12:00,1.97765,1.9782,1.9766,1.97815,61400000.0
2008-12-02 05:13:00,1.97825,1.9783,1.9776,1.9783,15000000.0
2008-12-02 05:14:00,1.97845,1.9794,1.97845,1.9792,26200000.0
2008-12-02 05:15:00,1.9739,1.9739,1.9727,1.9733,4000000.0
2008-12-02 05:16:00,1.97965,1.9798,1.97965,1.9798,4000000.0
2008-12-02 05:17:00,1.98015,1.9814,1.98005,1.98095,124800000.0
2008-12-02 05:18:00,1.9811,1.9811,1.9811,1.9811,1000000.0
2008-12-02 05:19:00,1.9811,1.9811,1.98035,1.98055,58200000.0
2008-12-02 05:20:00,1.9805,1.9828,1.9805,1.9828,70100000.0
2008-12-02 05:21:00,1.98255,1.9834,1.98235,1.98305,64400000.0
2008-12-02 05:22:00,1.9831,1.9837,1.9816,1.98175,63400000.0
2008-12-02 05:23:00,1.98165,1.98185,1.98165,1.98175,8000000.0
2008-12-02 05:24:00,1.98175,1.98185,1.9816,1.98175,35400000.0
2008-12-02 05:25:00,1.98175,1.98175,1.98025,1.981,106600000.0
2008-12-02 05:26:00,1.98085,1.9818,1.98045,1.9818,103300000.0
2008-12-02 05:27:00,1.98215,1.9833,1.9814,1.98225,137000000.0
2008-12-02 05:28:00,1.98235,1.98265,1.982,1.9822,53600000.0
2008-12-02 05:29:00,1.98245,1.98245,1.98205,1.98205,2000000.0
2008-12-02 05:30:00,1.98265,1.9883,1.97855,1.9788,111000000.0
2008-12-02 05:31:00,1.9788,1.98195,1.9788,1.97955,113600000.0
2008-12-02 05:32:00,1.97895,1.9791,1.97315,1.9736,127800000.0
2008-12-02 05:33:00,1.97335,1.9758,1.97335,1.9753,139200000.0
2008-12-02 05:34:00,1.9753,1.9753,1.9708,1.9711,136700000.0
2008-12-02 05:35:00,1.9711,1.97295,1.971,1.97295,85200000.0
2008-12-02 05:36:00,1.97295,1.9738,1.9727,1.97315,50600000.0
2008-12-02 05:37:00,1.9731,1.97335,1.973,1.9731,58800000.0
2008-12-02 05:38:00,1.9731,1.97345,1.9721,1.97345,37000000.0
2008-12-02 05:39:00,1.9734,1.9736,1.97185,1.9729,85400000.0
2008-12-02 05:40:00,1.9731,1.9731,1.9712,1.9715,64400000.0
2008-12-02 05:41:00,1.97165,1.97235,1.9713,1.9722,35800000.0
2008-12-02 05:42:00,1.972,1.97325,1.972,1.9731,20000000.0
2008-12-02 05:43:00,1.9731,1.97415,1.9731,1.97415,12600000.0
2008-12-02 05:44:00,1.9742,1.9742,1.9736,1.9739,30200000.0
2008-12-02 05:45:00,1.97385,1.9741,1.97385,1.97395,7000000.0
2008-12-02 05:46:00,1.974,1.9752,1.97385,1.9743,82700000.0
2008-12-02 05:47:00,1.9743,1.9743,1.97245,1.9731,74600000.0
2008-12-02 05:48:00,1.9737,1.97575,1.973,1.9749,64200000.0
2008-12-02 05:49:00,1.9749,1.9749,1.9722,1.974,73000000.0
2008-12-02 05:50:00,1.9741,1.97445,1.97355,1.9739,40600000.0
2008-12-02 05:51:00,1.9738,1.97535,1.9738,1.9749,69400000.0
2008-12-02 05:52:00,1.97555,1.97765,1.97525,1.97645,62400000.0
2008-12-02 05:53:00,1.9765,1.97695,1.9762,1.9763,57800000.0
2008-12-02 05:54:00,1.9763,1.9763,1.9736,1.97395,44000000.0
2008-12-02 05:55:00,1.97395,1.9749,1.9734,1.97405,30200000.0
2008-12-02 05:56:00,1.9741,1.9745,1.97375,1.97405,21200000.0
2008-12-02 05:57:00,1.9741,1.9741,1.97215,1.97275,35400000.0
2008-12-02 05:58:00,1.97275,1.97415,1.97255,1.97415,53600000.0
2008-12-02 05:59:00,1.97335,1.97375,1.97335,1.97365,15000000.0
2008-12-02 06:00:00,1.97405,1.9753,1.9738,1.975,83800000.0
2008-12-02 06:01:00,1.97525,1.9756,1.97495,1.9751,27000000.0
2008-12-02 06:02:00,1.97515,1.97565,1.9751,1.97555,16000000.0
2008-12-02 06:03:00,1.9756,1.9756,1.97495,1.97515,34600000.0
2008-12-02 06:04:00,1.9751,1.9751,1.975,1.9751,38600000.0
2008-12-02 06:05:00,1.9751,1.9751,1.97385,1.9741,29200000.0
2008-12-02 06:06:00,1.97415,1.97435,1.974,1.97425,19200000.0
2008-12-02 06:07:00,1.9742,1.97495,1.97405,1.9745,47400000.0
2008-12-02 06:08:00,1.9745,1.9748,1.9738,1.9742,34000000.0
2008-12-02 06:09:00,1.9742,1.9744,1.9741,1.9743,31600000.0
2008-12-02 06:10:00,1.97425,1.97425,1.97285,1.9736,18200000.0
2008-12-02 06:11:00,1.9733,1.9737,1.973,1.9735,19600000.0
2008-12-02 06:12:00,1.97365,1.9739,1.97315,1.97325,21600000.0
2008-12-02 06:13:00,1.9734,1.9736,1.9732,1.97325,20600000.0
2008-12-02 06:14:00,1.9735,1.9738,1.97325,1.9738,6600000.0
2008-12-02 06:15:00,1.974,1.974,1.9736,1.9736,16000000.0
2008-12-02 06:16:00,1.9736,1.9738,1.9736,1.9738,34600000.0
2008-12-02 06:17:00,1.9739,1.97425,1.9735,1.9736,55800000.0
2008-12-02 06:18:00,1.9736,1.97385,1.9736,1.97375,16600000.0
2008-12-02 06:19:00,1.9736,1.97365,1.9736,1.9736,27000000.0
2008-12-02 06:20:00,1.97365,1.9737,1.9736,1.9736,15200000.0
2008-12-02 06:21:00,1.9736,1.9736,1.97275,1.9732,35800000.0
2008-12-02 06:22:00,1.9732,1.9732,1.9727,1.9727,10200000.0
2008-12-02 06:23:00,1.9726,1.9726,1.9715,1.97165,50200000.0
2008-12-02 06:24:00,1.97155,1.97155,1.96985,1.97015,37200000.0
2008-12-02 06:25:00,1.9701,1.97015,1.9699,1.96995,44800000.0
2008-12-02 06:26:00,1.96995,1.9703,1.96975,1.9699,51400000.0
2008-12-02 06:27:00,1.9701,1.97085,1.9699,1.97085,24200000.0
2008-12-02 06:28:00,1.97105,1.97145,1.9708,1.9709,24000000.0
2008-12-02 06:29:00,1.9709,1.9709,1.97035,1.9709,39200000.0
2008-12-02 06:30:00,1.9709,1.97155,1.97075,1.9713,39800000.0
2008-12-02 06:31:00,1.97145,1.97145,1.97115,1.97145,9000000.0
2008-12-02 06:32:00,1.97175,1.9722,1.97145,1.9722,13500000.0
2008-12-02 06:33:00,1.97245,1.9726,1.9724,1.9724,6000000.0
2008-12-02 06:34:00,1.9724,1.9724,1.972,1.9724,13600000.0
2008-12-02 06:35:00,1.97235,1.97255,1.9721,1.9721,20800000.0
2008-12-02 06:36:00,1.9721,1.9723,1.972,1.9723,38000000.0
2008-12-02 06:37:00,1.9721,1.9721,1.9716,1.9716,9000000.0
2008-12-02 06:38:00,1.9717,1.97265,1.971,1.97105,60400000.0
2008-12-02 06:39:00,1.97105,1.9724,1.97105,1.9719,76200000.0
2008-12-02 06:40:00,1.9719,1.97275,1.9719,1.97275,19000000.0
2008-12-02 06:41:00,1.9729,1.97335,1.97275,1.9732,39600000.0
2008-12-02 06:42:00,1.9733,1.97485,1.97275,1.97415,64600000.0
2008-12-02 06:43:00,1.9743,1.9747,1.974,1.9743,80400000.0
2008-12-02 06:44:00,1.97435,1.9752,1.9741,1.97435,67000000.0
2008-12-02 06:45:00,1.97465,1.97465,1.97375,1.9741,10000000.0
2008-12-02 06:46:00,1.9741,1.97435,1.9726,1.97325,52200000.0
2008-12-02 06:47:00,1.9733,1.97355,1.97265,1.97305,47200000.0
2008-12-02 06:48:00,1.97305,1.97305,1.97265,1.97295,5000000.0
2008-12-02 06:49:00,1.97305,1.9735,1.973,1.973,22600000.0
2008-12-02 06:50:00,1.973,1.97315,1.973,1.973,45200000.0
2008-12-02 06:51:00,1.973,1.973,1.973,1.973,4800000.0
2008-12-02 06:52:00,1.973,1.97325,1.973,1.973,23200000.0
2008-12-02 06:53:00,1.973,1.973,1.9723,1.9725,30800000.0
2008-12-02 06:54:00,1.97255,1.97305,1.9724,1.97305,93400000.0
2008-12-02 06:55:00,1.97275,1.9729,1.9725,1.9729,25000000.0
2008-12-02 06:56:00,1.9729,1.973,1.9725,1.9725,14600000.0
2008-12-02 06:57:00,1.9725,1.9732,1.97235,1.97235,49800000.0
2008-12-02 06:58:00,1.973,1.973,1.97215,1.973,99200000.0
2008-12-02 06:59:00,1.97305,1.9734,1.97275,1.97335,23200000.0
2008-12-02 07:00:00,1.97325,1.9737,1.97325,1.9735,57200000.0
2008-12-02 07:01:00,1.97355,1.97355,1.9733,1.9733,25600000.0
2008-12-02 07:02:00,1.9733,1.9738,1.97325,1.9733,53000000.0
2008-12-02 07:03:00,1.97335,1.9734,1.9732,1.9733,51200000.0
2008-12-02 07:04:00,1.9733,1.9736,1.97325,1.97335,47200000.0
2008-12-02 07:05:00,1.97335,1.97445,1.9733,1.9744,35600000.0
2008-12-02 07:06:00,1.9746,1.9746,1.97415,1.9744,7000000.0
2008-12-02 07:07:00,1.9745,1.97505,1.9745,1.97465,27400000.0
2008-12-02 07:08:00,1.97495,1.97505,1.9745,1.9745,16000000.0
2008-12-02 07:09:00,1.97455,1.9747,1.9745,1.9745,7800000.0
2008-12-02 07:10:00,1.9745,1.97475,1.9744,1.9745,7000000.0
2008-12-02 07:11:00,1.97465,1.9753,1.9745,1.9745,56800000.0
2008-12-02 07:12:00,1.9745,1.97455,1.9745,1.97455,15000000.0
2008-12-02 07:13:00,1.9745,1.97525,1.9745,1.97525,82000000.0
2008-12-02 07:14:00,1.97555,1.9763,1.9753,1.9763,13000000.0
2008-12-02 07:15:00,1.97595,1.97645,1.9755,1.9755,33400000.0
2008-12-02 07:16:00,1.97565,1.97585,1.97545,1.9755,12600000.0
2008-12-02 07:17:00,1.97575,1.9762,1.97545,1.9755,28600000.0
2008-12-02 07:18:00,1.9754,1.9754,1.9754,1.9754,22000000.0
2008-12-02 07:19:00,1.9754,1.9754,1.9746,1.97495,36000000.0
2008-12-02 07:20:00,1.97495,1.9751,1.9745,1.97455,16000000.0
2008-12-02 07:21:00,1.97465,1.97465,1.97435,1.97435,7200000.0
2008-12-02 07:22:00,1.9743,1.9743,1.9743,1.9743,5000000.0
2008-12-02 07:23:00,1.9743,1.97465,1.9743,1.9743,17000000.0
2008-12-02 07:24:00,1.9743,1.9753,1.9743,1.9748,87600000.0
2008-12-02 07:25:00,1.9749,1.9749,1.9744,1.97455,30400000.0
2008-12-02 07:26:00,1.97455,1.9753,1.9745,1.9751,33800000.0
2008-12-02 07:27:00,1.97525,1.9775,1.9748,1.9775,108000000.0
2008-12-02 07:28:00,1.9777,1.9777,1.97615,1.9764,153800000.0
2008-12-02 07:29:00,1.9763,1.97655,1.9763,1.9763,46000000.0
2008-12-02 07:30:00,1.9763,1.9766,1.97565,1.9766,15000000.0
2008-12-02 07:31:00,1.9766,1.97725,1.9766,1.97715,25200000.0
2008-12-02 07:32:00,1.97715,1.9787,1.97715,1.9787,46000000.0
2008-12-02 07:33:00,1.9787,1.97875,1.9777,1.9777,45000000.0
2008-12-02 07:34:00,1.9779,1.9781,1.977,1.977,56400000.0
2008-12-02 07:35:00,1.97705,1.9786,1.97705,1.97845,86800000.0
2008-12-02 07:36:00,1.97845,1.97845,1.9781,1.9782,25200000.0
2008-12-02 07:37:00,1.9782,1.9782,1.9778,1.97805,16000000.0
2008-12-02 07:38:00,1.9782,1.97915,1.9782,1.9785,21600000.0
2008-12-02 07:39:00,1.9785,1.9787,1.9781,1.9784,22800000.0
2008-12-02 07:40:00,1.9782,1.9794,1.9782,1.9792,34600000.0
2008-12-02 07:41:00,1.97925,1.98035,1.9792,1.97995,40800000.0
2008-12-02 07:42:00,1.98,1.98145,1.9799,1.98145,76400000.0
2008-12-02 07:43:00,1.98145,1.98185,1.9805,1.9805,83200000.0
2008-12-02 07:44:00,1.9806,1.9806,1.97965,1.98025,113000000.0
2008-12-02 07:45:00,1.98025,1.98025,1.9785,1.9791,60600000.0
2008-12-02 07:46:00,1.9789,1.97895,1.9782,1.9783,185400000.0
2008-12-02 07:47:00,1.9783,1.97895,1.9774,1.9774,278400000.0
2008-12-02 07:48:00,1.9774,1.97815,1.9769,1.97745,111200000.0
2008-12-02 07:49:00,1.97745,1.97815,1.97745,1.97775,63200000.0
2008-12-02 07:50:00,1.9779,1.97855,1.9756,1.9768,117400000.0
2008-12-02 07:51:00,1.97765,1.9797,1.9769,1.9785,141800000.0
2008-12-02 07:52:00,1.9785,1.9808,1.9784,1.9803,110800000.0
2008-12-02 07:53:00,1.98085,1.9811,1.98,1.9805,77400000.0
2008-12-02 07:54:00,1.98045,1.9821,1.98045,1.981,102800000.0
2008-12-02 07:55:00,1.98135,1.98225,1.98085,1.98215,116200000.0
2008-12-02 07:56:00,1.9825,1.9832,1.9817,1.9832,124600000.0
2008-12-02 07:57:00,1.9834,1.98485,1.982,1.9823,137000000.0
2008-12-02 07:58:00,1.98245,1.98315,1.98195,1.9827,97000000.0
2008-12-02 07:59:00,1.9827,1.9827,1.98,1.98,172400000.0
2008-12-02 08:00:00,1.9806,1.982,1.9806,1.9814,85400000.0
2008-12-02 08:01:00,1.9812,1.9813,1.9796,1.9802,87800000.0
2008-12-02 08:02:00,1.9803,1.9804,1.97685,1.97845,132000000.0
2008-12-02 08:03:00,1.97855,1.97855,1.97675,1.97755,94800000.0
2008-12-02 08:04:00,1.9776,1.9787,1.9776,1.97825,53200000.0
2008-12-02 08:05:00,1.97825,1.97855,1.97795,1.9781,79600000.0
2008-12-02 08:06:00,1.9781,1.97845,1.97665,1.97805,47000000.0
2008-12-02 08:07:00,1.97795,1.97825,1.97715,1.97755,78600000.0
2008-12-02 08:08:00,1.9775,1.9782,1.9775,1.9777,64800000.0
2008-12-02 08:09:00,1.9775,1.9778,1.9775,1.9775,37200000.0
2008-12-02 08:10:00,1.9775,1.97835,1.97735,1.9777,132000000.0
2008-12-02 08:11:00,1.9776,1.97925,1.97755,1.97905,83200000.0
2008-12-02 08:12:00,1.9792,1.9792,1.9777,1.97825,85400000.0
2008-12-02 08:13:00,1.97835,1.98255,1.97835,1.98195,169200000.0
2008-12-02 08:14:00,1.98155,1.9823,1.98155,1.9817,61600000.0
2008-12-02 08:15:00,1.9811,1.9822,1.98095,1.982,88400000.0
2008-12-02 08:16:00,1.982,1.9838,1.98185,1.98295,123000000.0
2008-12-02 08:17:00,1.9827,1.98285,1.9821,1.98285,28400000.0
2008-12-02 08:18:00,1.98285,1.98285,1.98185,1.9824,61000000.0
2008-12-02 08:19:00,1.9824,1.9826,1.9824,1.9824,38600000.0
2008-12-02 08:20:00,1.9824,1.9825,1.9809,1.9813,98200000.0
2008-12-02 08:21:00,1.9813,1.98225,1.9802,1.98085,154600000.0
2008-12-02 08:22:00,1.98085,1.98165,1.98045,1.98155,89400000.0
2008-12-02 08:23:00,1.98165,1.98165,1.98095,1.98125,33400000.0
2008-12-02 08:24:00,1.9815,1.9815,1.9811,1.9812,13400000.0
2008-12-02 08:25:00,1.98135,1.98245,1.98135,1.98165,57800000.0
2008-12-02 08:26:00,1.9816,1.98275,1.9815,1.98235,69000000.0
2008-12-02 08:27:00,1.98235,1.9828,1.98235,1.9824,18800000.0
2008-12-02 08:28:00,1.9825,1.9829,1.9817,1.9817,48800000.0
2008-12-02 08:29:00,1.9818,1.9821,1.9817,1.9817,44200000.0
2008-12-02 08:30:00,1.9817,1.9819,1.9817,1.9817,20800000.0
2008-12-02 08:31:00,1.9819,1.9819,1.9817,1.98175,11600000.0
2008-12-02 08:32:00,1.9819,1.98255,1.98185,1.98225,74400000.0
2008-12-02 08:33:00,1.9824,1.98245,1.98215,1.98215,41800000.0
2008-12-02 08:34:00,1.98215,1.98325,1.98195,1.9821,187200000.0
2008-12-02 08:35:00,1.98275,1.98335,1.9824,1.98315,49000000.0
2008-12-02 08:36:00,1.98315,1.9856,1.98315,1.98555,132600000.0
2008-12-02 08:37:00,1.98555,1.986,1.98395,1.9846,138600000.0
2008-12-02 08:38:00,1.9843,1.9867,1.98335,1.9855,215400000.0
2008-12-02 08:39:00,1.9854,1.9854,1.9826,1.9835,103400000.0
2008-12-02 08:40:00,1.98325,1.98415,1.9827,1.98325,82400000.0
2008-12-02 08:41:00,1.98315,1.9832,1.983,1.983,16800000.0
2008-12-02 08:42:00,1.983,1.9833,1.9826,1.98275,37200000.0
2008-12-02 08:43:00,1.98275,1.98465,1.98275,1.98465,71800000.0
2008-12-02 08:44:00,1.9846,1.9847,1.9841,1.9845,83600000.0
2008-12-02 08:45:00,1.9844,1.9864,1.98435,1.9854,183400000.0
2008-12-02 08:46:00,1.9854,1.98545,1.98345,1.9837,90000000.0
2008-12-02 08:47:00,1.98375,1.9848,1.98365,1.98365,43200000.0
2008-12-02 08:48:00,1.98365,1.986,1.98365,1.986,40000000.0
2008-12-02 08:49:00,1.986,1.9864,1.98485,1.9851,86400000.0
2008-12-02 08:50:00,1.98505,1.98685,1.98485,1.98685,58600000.0
2008-12-02 08:51:00,1.9871,1.98765,1.9869,1.98735,54600000.0
2008-12-02 08:52:00,1.9871,1.98785,1.98645,1.9874,37600000.0
2008-12-02 08:53:00,1.9874,1.9875,1.986,1.9863,81400000.0
2008-12-02 08:54:00,1.98635,1.98675,1.9862,1.98675,79000000.0
2008-12-02 08:55:00,1.98675,1.98675,1.9863,1.98645,52800000.0
2008-12-02 08:56:00,1.9864,1.98715,1.9863,1.98685,52000000.0
2008-12-02 08:57:00,1.9873,1.9873,1.9869,1.9872,18800000.0
2008-12-02 08:58:00,1.9872,1.9875,1.98705,1.98705,44200000.0
2008-12-02 08:59:00,1.987,1.9873,1.987,1.98705,65800000.0
2008-12-02 09:00:00,1.98705,1.98725,1.98705,1.98715,22200000.0
2008-12-02 09:01:00,1.9871,1.98765,1.987,1.9872,55000000.0
2008-12-02 09:02:00,1.9872,1.9872,1.98395,1.98405,72400000.0
2008-12-02 09:03:00,1.98405,1.98475,1.9838,1.9843,67200000.0
2008-12-02 09:04:00,1.9843,1.9844,1.9836,1.98385,17600000.0
2008-12-02 09:05:00,1.98315,1.9839,1.98175,1.98245,98400000.0
2008-12-02 09:06:00,1.9823,1.98325,1.9823,1.983,42200000.0
2008-12-02 09:07:00,1.98325,1.98395,1.98185,1.98215,140000000.0
2008-12-02 09:08:00,1.98225,1.9834,1.98205,1.9832,41200000.0
2008-12-02 09:09:00,1.9828,1.9838,1.9821,1.9821,137600000.0
2008-12-02 09:10:00,1.9821,1.9824,1.98145,1.9824,67400000.0
2008-12-02 09:11:00,1.9821,1.9889,1.98145,1.9878,244200000.0
2008-12-02 09:12:00,1.98725,1.98735,1.984,1.984,208000000.0
2008-12-02 09:13:00,1.984,1.98545,1.9838,1.9853,70200000.0
2008-12-02 09:14:00,1.9851,1.9861,1.98505,1.986,75000000.0
2008-12-02 09:15:00,1.9862,1.98715,1.9857,1.9867,103000000.0
2008-12-02 09:16:00,1.9867,1.9869,1.98615,1.98615,94200000.0
2008-12-02 09:17:00,1.9862,1.9862,1.9852,1.9859,43400000.0
2008-12-02 09:18:00,1.98595,1.98645,1.98575,1.98615,78600000.0
2008-12-02 09:19:00,1.98615,1.98645,1.9859,1.98645,39800000.0
2008-12-02 09:20:00,1.98645,1.98655,1.98445,1.9854,72200000.0
2008-12-02 09:21:00,1.9855,1.9861,1.9855,1.9859,35600000.0
2008-12-02 09:22:00,1.9859,1.9859,1.9852,1.9853,47600000.0
2008-12-02 09:23:00,1.9855,1.9855,1.98425,1.9845,136200000.0
2008-12-02 09:24:00,1.9845,1.9845,1.98235,1.9835,100100000.0
2008-12-02 09:25:00,1.9836,1.9846,1.9835,1.98425,142800000.0
2008-12-02 09:26:00,1.98415,1.98485,1.9838,1.9839,99400000.0
2008-12-02 09:27:00,1.9839,1.98405,1.98315,1.9833,102600000.0
2008-12-02 09:28:00,1.9833,1.9837,1.98235,1.9831,163400000.0
2008-12-02 09:29:00,1.983,1.9836,1.9821,1.983,67800000.0
2008-12-02 09:30:00,1.983,1.9832,1.982,1.982,45700000.0
2008-12-02 09:31:00,1.9821,1.9829,1.9821,1.9824,84800000.0
2008-12-02 09:32:00,1.9824,1.9829,1.9808,1.9816,165400000.0
2008-12-02 09:33:00,1.98175,1.98225,1.9812,1.9812,52000000.0
2008-12-02 09:34:00,1.9813,1.98175,1.98115,1.98125,131600000.0
2008-12-02 09:35:00,1.98135,1.98275,1.9811,1.9821,110200000.0
2008-12-02 09:36:00,1.9823,1.98275,1.9821,1.9822,102000000.0
2008-12-02 09:37:00,1.9822,1.9822,1.9805,1.9806,87800000.0
2008-12-02 09:38:00,1.98055,1.9811,1.9794,1.9801,110600000.0
2008-12-02 09:39:00,1.9801,1.98105,1.9801,1.9809,71200000.0
2008-12-02 09:40:00,1.98075,1.9815,1.98045,1.98055,37600000.0
2008-12-02 09:41:00,1.98065,1.98095,1.9801,1.9804,80000000.0
2008-12-02 09:42:00,1.98045,1.9805,1.9802,1.9802,53400000.0
2008-12-02 09:43:00,1.9802,1.9802,1.97905,1.9793,70800000.0
2008-12-02 09:44:00,1.9793,1.9811,1.9791,1.9808,132800000.0
2008-12-02 09:45:00,1.9808,1.98155,1.97985,1.9811,119400000.0
2008-12-02 09:46:00,1.98035,1.98125,1.9802,1.98055,57000000.0
2008-12-02 09:47:00,1.98065,1.98155,1.9803,1.9808,93000000.0
2008-12-02 09:48:00,1.98085,1.9822,1.9806,1.9815,60200000.0
2008-12-02 09:49:00,1.9815,1.98165,1.9801,1.98015,85800000.0
2008-12-02 09:50:00,1.9803,1.9805,1.9798,1.9798,80600000.0
2008-12-02 09:51:00,1.9799,1.981,1.9792,1.98085,154800000.0
2008-12-02 09:52:00,1.9805,1.981,1.9796,1.9809,137000000.0
2008-12-02 09:53:00,1.9809,1.9811,1.97985,1.9805,110200000.0
2008-12-02 09:54:00,1.98065,1.9808,1.9802,1.98075,82200000.0
2008-12-02 09:55:00,1.98065,1.98065,1.97835,1.97855,102800000.0
2008-12-02 09:56:00,1.9785,1.97935,1.9778,1.9778,117600000.0
2008-12-02 09:57:00,1.9778,1.97885,1.9766,1.9766,158200000.0
2008-12-02 09:58:00,1.97665,1.9773,1.9764,1.97715,103400000.0
2008-12-02 09:59:00,1.9774,1.9778,1.97645,1.97725,98000000.0
2008-12-02 10:00:00,1.97665,1.9779,1.9745,1.9755,191000000.0
2008-12-02 10:01:00,1.9755,1.9761,1.9754,1.9761,103000000.0
2008-12-02 10:02:00,1.97615,1.9775,1.9756,1.9756,98200000.0
2008-12-02 10:03:00,1.9756,1.9767,1.97525,1.97635,119600000.0
2008-12-02 10:04:00,1.9765,1.97845,1.97625,1.9779,118200000.0
2008-12-02 10:05:00,1.9779,1.9785,1.9767,1.9779,119800000.0
2008-12-02 10:06:00,1.97785,1.97825,1.9771,1.9773,121800000.0
2008-12-02 10:07:00,1.97735,1.97775,1.9767,1.97735,98800000.0
2008-12-02 10:08:00,1.9774,1.97945,1.97725,1.9785,241600000.0
2008-12-02 10:09:00,1.97865,1.97995,1.9784,1.9787,129600000.0
2008-12-02 10:10:00,1.9787,1.97945,1.9783,1.9791,111400000.0
2008-12-02 10:11:00,1.9791,1.97925,1.9774,1.9775,183500000.0
2008-12-02 10:12:00,1.9775,1.97765,1.9775,1.97765,38400000.0
2008-12-02 10:13:00,1.97765,1.97905,1.97665,1.97905,108400000.0
2008-12-02 10:14:00,1.97915,1.9799,1.97775,1.97855,170600000.0
2008-12-02 10:15:00,1.97865,1.98015,1.9778,1.9783,157700000.0
2008-12-02 10:16:00,1.9784,1.97895,1.97755,1.9781,138000000.0
2008-12-02 10:17:00,1.97815,1.97815,1.9763,1.9772,230600000.0
2008-12-02 10:18:00,1.9774,1.9793,1.97685,1.97905,169500000.0
2008-12-02 10:19:00,1.979,1.9799,1.9787,1.9789,145200000.0
2008-12-02 10:20:00,1.9791,1.9801,1.97835,1.979,167600000.0
2008-12-02 10:21:00,1.97925,1.9796,1.9788,1.9792,121600000.0
2008-12-02 10:22:00,1.9792,1.9792,1.9772,1.97795,165200000.0
2008-12-02 10:23:00,1.9783,1.97865,1.97745,1.9775,192200000.0
2008-12-02 10:24:00,1.9776,1.9776,1.97655,1.9766,106200000.0
2008-12-02 10:25:00,1.9768,1.9776,1.9767,1.9771,140000000.0
2008-12-02 10:26:00,1.97655,1.97815,1.97645,1.9768,211000000.0
2008-12-02 10:27:00,1.97705,1.9789,1.977,1.9788,217200000.0
2008-12-02 10:28:00,1.97815,1.97905,1.9775,1.9786,211200000.0
2008-12-02 10:29:00,1.97845,1.98005,1.97845,1.98,171800000.0
2008-12-02 10:30:00,1.98025,1.98025,1.9781,1.9789,210600000.0
2008-12-02 10:31:00,1.9786,1.97915,1.9783,1.97835,192200000.0
2008-12-02 10:32:00,1.9785,1.9794,1.9785,1.97885,107400000.0
2008-12-02 10:33:00,1.9789,1.97915,1.9746,1.9751,291600000.0
2008-12-02 10:34:00,1.97495,1.97645,1.97465,1.97615,223800000.0
2008-12-02 10:35:00,1.9763,1.97735,1.97545,1.97695,131000000.0
2008-12-02 10:36:00,1.97695,1.97705,1.9753,1.97555,195400000.0
2008-12-02 10:37:00,1.97545,1.97625,1.9753,1.9753,149600000.0
2008-12-02 10:38:00,1.9754,1.976,1.9752,1.9753,205600000.0
2008-12-02 10:39:00,1.9753,1.97555,1.9737,1.97395,324600000.0
2008-12-02 10:40:00,1.97395,1.97515,1.9734,1.9747,272200000.0
2008-12-02 10:41:00,1.97475,1.97585,1.97445,1.9752,184400000.0
2008-12-02 10:42:00,1.97515,1.97595,1.97445,1.9757,103200000.0
2008-12-02 10:43:00,1.9756,1.9758,1.9741,1.9747,112400000.0
2008-12-02 10:44:00,1.97485,1.97505,1.9738,1.974,96200000.0
2008-12-02 10:45:00,1.974,1.9744,1.97255,1.97295,115200000.0
2008-12-02 10:46:00,1.97295,1.973,1.9716,1.97245,132000000.0
2008-12-02 10:47:00,1.97265,1.97325,1.9724,1.97285,166000000.0
2008-12-02 10:48:00,1.97305,1.9736,1.9725,1.9733,96600000.0
2008-12-02 10:49:00,1.97295,1.97325,1.9722,1.973,141400000.0
2008-12-02 10:50:00,1.9729,1.9735,1.97205,1.9725,108000000.0
2008-12-02 10:51:00,1.9724,1.9724,1.9724,1.9724,123400000.0
2008-12-02 10:52:00,1.9724,1.9724,1.9724,1.9724,175800000.0
2008-12-02 10:53:00,1.9724,1.9724,1.971,1.9718,255400000.0
2008-12-02 10:54:00,1.97165,1.9723,1.97155,1.97185,112600000.0
2008-12-02 10:55:00,1.97185,1.9724,1.97155,1.9717,125800000.0
2008-12-02 10:56:00,1.9718,1.9724,1.97165,1.97215,55600000.0
2008-12-02 10:57:00,1.97245,1.97255,1.97205,1.97225,36800000.0
2008-12-02 10:58:00,1.97235,1.9724,1.97155,1.97195,145200000.0
2008-12-02 10:59:00,1.9721,1.97245,1.9713,1.97165,168200000.0
2008-12-02 11:00:00,1.97165,1.97275,1.9715,1.9724,83400000.0
2008-12-02 11:01:00,1.9724,1.97265,1.9713,1.97165,179800000.0
2008-12-02 11:02:00,1.97165,1.9723,1.9715,1.9717,163800000.0
2008-12-02 11:03:00,1.97185,1.9724,1.97115,1.97115,185000000.0
2008-12-02 11:04:00,1.97115,1.9716,1.97085,1.9712,332800000.0
2008-12-02 11:05:00,1.97125,1.9731,1.97125,1.97245,335400000.0
2008-12-02 11:06:00,1.97235,1.97265,1.97175,1.9719,276800000.0
2008-12-02 11:07:00,1.9721,1.9721,1.9692,1.9699,263000000.0
2008-12-02 11:08:00,1.96985,1.97055,1.9695,1.9704,98400000.0
2008-12-02 11:09:00,1.9705,1.97065,1.9691,1.9696,231800000.0
2008-12-02 11:10:00,1.9696,1.9696,1.96795,1.96825,90000000.0
2008-12-02 11:11:00,1.96805,1.96875,1.9666,1.96705,162800000.0
2008-12-02 11:12:00,1.967,1.96755,1.9666,1.96755,116600000.0
2008-12-02 11:13:00,1.9676,1.9681,1.9665,1.96735,196600000.0
2008-12-02 11:14:00,1.9673,1.96845,1.9673,1.96845,150000000.0
2008-12-02 11:15:00,1.96835,1.969,1.96705,1.9671,143400000.0
2008-12-02 11:16:00,1.967,1.96875,1.9663,1.9684,159800000.0
2008-12-02 11:17:00,1.9684,1.9686,1.9677,1.9685,105800000.0
2008-12-02 11:18:00,1.9687,1.9695,1.96805,1.9691,133600000.0
2008-12-02 11:19:00,1.96915,1.96925,1.9679,1.9679,288200000.0
2008-12-02 11:20:00,1.9679,1.96935,1.96785,1.96895,124300000.0
2008-12-02 11:21:00,1.9691,1.9699,1.9686,1.96915,173000000.0
2008-12-02 11:22:00,1.9692,1.9693,1.9677,1.9683,148000000.0
2008-12-02 11:23:00,1.9683,1.96845,1.96765,1.968,174200000.0
2008-12-02 11:24:00,1.9678,1.96855,1.9678,1.96805,152600000.0
2008-12-02 11:25:00,1.96775,1.9688,1.9676,1.9677,244000000.0
2008-12-02 11:26:00,1.96755,1.9679,1.9645,1.96555,336200000.0
2008-12-02 11:27:00,1.9655,1.9655,1.96235,1.96235,288000000.0
2008-12-02 11:28:00,1.96225,1.96305,1.9616,1.9623,185000000.0
2008-12-02 11:29:00,1.9626,1.9642,1.96215,1.9642,197800000.0
2008-12-02 11:30:00,1.9642,1.9642,1.9625,1.96395,114600000.0
2008-12-02 11:31:00,1.96385,1.96465,1.9636,1.9641,130800000.0
2008-12-02 11:32:00,1.96415,1.9644,1.96365,1.9643,43800000.0
2008-12-02 11:33:00,1.9646,1.96535,1.9645,1.96495,98600000.0
2008-12-02 11:34:00,1.96495,1.96715,1.9648,1.96645,186600000.0
2008-12-02 11:35:00,1.9668,1.96915,1.96595,1.96785,130000000.0
2008-12-02 11:36:00,1.9678,1.96815,1.96775,1.9681,56400000.0
2008-12-02 11:37:00,1.96775,1.96825,1.96755,1.9677,65600000.0
2008-12-02 11:38:00,1.96775,1.96855,1.96745,1.96825,118800000.0
2008-12-02 11:39:00,1.9683,1.9692,1.9682,1.9692,77200000.0
2008-12-02 11:40:00,1.9693,1.9702,1.967,1.96715,187800000.0
2008-12-02 11:41:00,1.9671,1.9677,1.96705,1.9673,36200000.0
2008-12-02 11:42:00,1.9675,1.96805,1.9673,1.96805,185200000.0
2008-12-02 11:43:00,1.96815,1.96835,1.9674,1.9677,76600000.0
2008-12-02 11:44:00,1.96775,1.9681,1.96775,1.9679,62800000.0
2008-12-02 11:45:00,1.9678,1.96885,1.9676,1.96865,192000000.0
2008-12-02 11:46:00,1.96875,1.9698,1.96825,1.9694,163400000.0
2008-12-02 11:47:00,1.9694,1.96955,1.96815,1.9687,92800000.0
2008-12-02 11:48:00,1.96815,1.9697,1.96815,1.96945,53200000.0
2008-12-02 11:49:00,1.96985,1.97055,1.96895,1.9696,168200000.0
2008-12-02 11:50:00,1.96965,1.9705,1.96965,1.96975,110200000.0
2008-12-02 11:51:00,1.9698,1.9705,1.96905,1.9705,185800000.0
2008-12-02 11:52:00,1.9705,1.9705,1.97,1.9702,81000000.0
2008-12-02 11:53:00,1.9702,1.9709,1.96995,1.9701,142400000.0
2008-12-02 11:54:00,1.9701,1.9703,1.96905,1.96945,99400000.0
2008-12-02 11:55:00,1.96935,1.9705,1.9688,1.97015,128800000.0
2008-12-02 11:56:00,1.97035,1.97065,1.9692,1.96925,117000000.0
2008-12-02 11:57:00,1.9691,1.97065,1.9691,1.9696,80800000.0
2008-12-02 11:58:00,1.9694,1.9694,1.969,1.9691,48200000.0
2008-12-02 11:59:00,1.9692,1.9692,1.9661,1.9687,191000000.0
2008-12-02 12:00:00,1.96945,1.96945,1.9673,1.96855,252400000.0
2008-12-02 12:01:00,1.9685,1.9693,1.9673,1.96785,1165600000.0
2008-12-02 12:02:00,1.96785,1.96855,1.96765,1.9683,185000000.0
2008-12-02 12:03:00,1.96835,1.97085,1.96835,1.97085,182200000.0
2008-12-02 12:04:00,1.97085,1.97345,1.97045,1.9706,243800000.0
2008-12-02 12:05:00,1.9706,1.97115,1.9706,1.9707,272000000.0
2008-12-02 12:06:00,1.9707,1.97265,1.97,1.9705,226800000.0
2008-12-02 12:07:00,1.9705,1.9705,1.96925,1.9695,182200000.0
2008-12-02 12:08:00,1.9695,1.97105,1.96815,1.97105,268600000.0
2008-12-02 12:09:00,1.97035,1.9704,1.9687,1.9687,222200000.0
2008-12-02 12:10:00,1.96885,1.97085,1.96885,1.96985,204400000.0
2008-12-02 12:11:00,1.9698,1.97025,1.96955,1.9697,137800000.0
2008-12-02 12:12:00,1.96995,1.97115,1.96985,1.9707,138400000.0
2008-12-02 12:13:00,1.9707,1.9709,1.97015,1.9705,101200000.0
2008-12-02 12:14:00,1.9705,1.97105,1.96925,1.9708,221400000.0
2008-12-02 12:15:00,1.97045,1.97055,1.9696,1.9696,110200000.0
2008-12-02 12:16:00,1.9696,1.96985,1.96825,1.9683,243800000.0
2008-12-02 12:17:00,1.9683,1.96885,1.96725,1.9676,323800000.0
2008-12-02 12:18:00,1.96765,1.9684,1.9667,1.9673,221400000.0
2008-12-02 12:19:00,1.9671,1.96865,1.9671,1.9676,174200000.0
2008-12-02 12:20:00,1.9676,1.96825,1.96525,1.96675,176000000.0
2008-12-02 12:21:00,1.9666,1.9666,1.9641,1.96505,102000000.0
2008-12-02 12:22:00,1.96495,1.96685,1.96485,1.96515,206000000.0
2008-12-02 12:23:00,1.9653,1.96645,1.96455,1.9663,149400000.0
2008-12-02 12:24:00,1.9664,1.96685,1.9663,1.9664,92600000.0
2008-12-02 12:25:00,1.9663,1.9667,1.9658,1.9665,89400000.0
2008-12-02 12:26:00,1.96625,1.9672,1.9655,1.96615,142400000.0
2008-12-02 12:27:00,1.96575,1.96605,1.9616,1.9624,242000000.0
2008-12-02 12:28:00,1.96275,1.96345,1.95995,1.96025,303000000.0
2008-12-02 12:29:00,1.96025,1.9608,1.95935,1.96065,252999999.0
2008-12-02 12:30:00,1.96065,1.96105,1.9587,1.95915,280600000.0
2008-12-02 12:31:00,1.95895,1.96005,1.95865,1.95915,185000000.0
2008-12-02 12:32:00,1.95915,1.9604,1.95825,1.9602,202400000.0
2008-12-02 12:33:00,1.9602,1.96095,1.95995,1.96075,200600000.0
2008-12-02 12:34:00,1.96055,1.96195,1.9604,1.96195,232400000.0
2008-12-02 12:35:00,1.96205,1.9631,1.9615,1.9617,152400000.0
2008-12-02 12:36:00,1.96165,1.96485,1.9614,1.96175,263000000.0
2008-12-02 12:37:00,1.9621,1.9643,1.9613,1.9641,312000000.0
2008-12-02 12:38:00,1.9641,1.96485,1.9621,1.9621,221600000.0
2008-12-02 12:39:00,1.9621,1.96235,1.9621,1.9621,73000000.0
2008-12-02 12:40:00,1.9621,1.9626,1.9621,1.96235,135600000.0
2008-12-02 12:41:00,1.96235,1.9638,1.96185,1.9638,200000000.0
2008-12-02 12:42:00,1.9638,1.96445,1.96325,1.9638,115200000.0
2008-12-02 12:43:00,1.96395,1.96395,1.962,1.9622,95399999.0
2008-12-02 12:44:00,1.9622,1.96225,1.9618,1.9621,80400000.0
2008-12-02 12:45:00,1.96205,1.96285,1.96205,1.96285,100600000.0
2008-12-02 12:46:00,1.9628,1.9636,1.96265,1.9636,109000000.0
2008-12-02 12:47:00,1.96355,1.9637,1.9632,1.9633,354000000.0
2008-12-02 12:48:00,1.9633,1.9633,1.9616,1.96235,221800000.0
2008-12-02 12:49:00,1.9624,1.96245,1.96165,1.9618,134000000.0
2008-12-02 12:50:00,1.9618,1.9618,1.9608,1.9614,95800000.0
2008-12-02 12:51:00,1.96145,1.96175,1.96105,1.96145,152000000.0
2008-12-02 12:52:00,1.96145,1.96215,1.96125,1.9616,103600000.0
2008-12-02 12:53:00,1.9616,1.9616,1.96015,1.9604,143400000.0
2008-12-02 12:54:00,1.9604,1.9605,1.96,1.9601,109400000.0
2008-12-02 12:55:00,1.9601,1.96035,1.9601,1.96025,66000000.0
2008-12-02 12:56:00,1.9602,1.96025,1.9601,1.9601,83600000.0
2008-12-02 12:57:00,1.9601,1.9607,1.96,1.9601,149000000.0
2008-12-02 12:58:00,1.96005,1.96065,1.9592,1.9592,239200000.0
2008-12-02 12:59:00,1.9592,1.95975,1.9592,1.95945,135800000.0
2008-12-02 13:00:00,1.9595,1.9605,1.95945,1.9604,197000000.0
2008-12-02 13:01:00,1.96035,1.9607,1.9601,1.96065,142000000.0
2008-12-02 13:02:00,1.96095,1.9611,1.96035,1.9611,120600000.0
2008-12-02 13:03:00,1.9611,1.96265,1.96085,1.9621,91100000.0
2008-12-02 13:04:00,1.9622,1.96545,1.962,1.9646,237800000.0
2008-12-02 13:05:00,1.9645,1.96565,1.96155,1.9624,224800000.0
2008-12-02 13:06:00,1.9624,1.9628,1.9612,1.9618,154600000.0
2008-12-02 13:07:00,1.9618,1.96355,1.961,1.9615,350800000.0
2008-12-02 13:08:00,1.9616,1.9627,1.96005,1.96165,294800000.0
2008-12-02 13:09:00,1.9618,1.9626,1.9618,1.9625,143600000.0
2008-12-02 13:10:00,1.96245,1.9629,1.95985,1.95995,202000000.0
2008-12-02 13:11:00,1.9598,1.9602,1.9587,1.95875,129400000.0
2008-12-02 13:12:00,1.95875,1.9598,1.95855,1.9598,179200000.0
2008-12-02 13:13:00,1.9598,1.96065,1.9594,1.96065,134400000.0
2008-12-02 13:14:00,1.96065,1.96145,1.96065,1.96115,37000000.0
2008-12-02 13:15:00,1.96125,1.9631,1.9608,1.9624,193400000.0
2008-12-02 13:16:00,1.96245,1.9633,1.96245,1.963,74000000.0
2008-12-02 13:17:00,1.9631,1.96365,1.963,1.96315,128400000.0
2008-12-02 13:18:00,1.963,1.9636,1.96185,1.9626,254800000.0
2008-12-02 13:19:00,1.9626,1.96335,1.9625,1.9632,117000000.0
2008-12-02 13:20:00,1.9634,1.96415,1.96315,1.9641,147400000.0
2008-12-02 13:21:00,1.9641,1.96445,1.96395,1.96425,45000000.0
2008-12-02 13:22:00,1.96445,1.9655,1.96425,1.965,166800000.0
2008-12-02 13:23:00,1.96495,1.96505,1.9644,1.96455,198000000.0
2008-12-02 13:24:00,1.96465,1.96495,1.96405,1.9645,165600000.0
2008-12-02 13:25:00,1.9645,1.96455,1.9626,1.9626,216400000.0
2008-12-02 13:26:00,1.9628,1.9637,1.96245,1.9637,91800000.0
2008-12-02 13:27:00,1.9636,1.96415,1.963,1.96395,128400000.0
2008-12-02 13:28:00,1.9639,1.9644,1.96285,1.9633,103200000.0
2008-12-02 13:29:00,1.9634,1.9637,1.96285,1.9637,66600000.0
2008-12-02 13:30:00,1.96365,1.96375,1.9633,1.9634,73800000.0
2008-12-02 13:31:00,1.9634,1.9635,1.9622,1.9628,148200000.0
2008-12-02 13:32:00,1.9628,1.96445,1.96275,1.96445,158800000.0
2008-12-02 13:33:00,1.9644,1.9648,1.96415,1.96465,48200000.0
2008-12-02 13:34:00,1.9646,1.96475,1.96345,1.9642,121000000.0
2008-12-02 13:35:00,1.96415,1.96455,1.962,1.9623,146400000.0
2008-12-02 13:36:00,1.9621,1.96225,1.9609,1.9613,101000000.0
2008-12-02 13:37:00,1.9613,1.9655,1.9613,1.96525,206800000.0
2008-12-02 13:38:00,1.9652,1.96585,1.9652,1.9657,125800000.0
2008-12-02 13:39:00,1.9657,1.96595,1.9654,1.9654,144800000.0
2008-12-02 13:40:00,1.9654,1.96545,1.96495,1.9653,143600000.0
2008-12-02 13:41:00,1.9653,1.9671,1.9653,1.9666,174500000.0
2008-12-02 13:42:00,1.9665,1.96655,1.96595,1.96625,120400000.0
2008-12-02 13:43:00,1.96635,1.9673,1.96635,1.9668,149800000.0
2008-12-02 13:44:00,1.9668,1.9669,1.96625,1.9665,87400000.0
2008-12-02 13:45:00,1.9666,1.96685,1.9664,1.9664,50200000.0
2008-12-02 13:46:00,1.96645,1.9665,1.96645,1.9665,6000000.0
2008-12-02 13:47:00,1.96655,1.96655,1.9654,1.9654,113800001.0
2008-12-02 13:48:00,1.9654,1.96605,1.9654,1.96595,151000000.0
2008-12-02 13:49:00,1.96595,1.96615,1.96555,1.96585,69400000.0
2008-12-02 13:50:00,1.9658,1.96605,1.9642,1.96455,103600000.0
2008-12-02 13:51:00,1.9645,1.96485,1.9642,1.9648,86600000.0
2008-12-02 13:52:00,1.96485,1.96645,1.96485,1.9662,107000000.0
2008-12-02 13:53:00,1.9664,1.96695,1.9662,1.96655,78400000.0
2008-12-02 13:54:00,1.96655,1.9667,1.9659,1.9665,109000000.0
2008-12-02 13:55:00,1.9664,1.96665,1.9664,1.9665,95800000.0
2008-12-02 13:56:00,1.9664,1.9668,1.9664,1.9668,37000000.0
2008-12-02 13:57:00,1.96675,1.96675,1.9665,1.96665,32800000.0
2008-12-02 13:58:00,1.96655,1.9667,1.9664,1.9667,69800000.0
2008-12-02 13:59:00,1.9667,1.9668,1.96605,1.96645,96600000.0
2008-12-02 14:00:00,1.96645,1.9683,1.9662,1.9674,187800000.0
2008-12-02 14:01:00,1.9674,1.96755,1.9662,1.9662,145200000.0
2008-12-02 14:02:00,1.96625,1.9664,1.9662,1.9663,98200000.0
2008-12-02 14:03:00,1.96625,1.96675,1.9661,1.9664,93800000.0
2008-12-02 14:04:00,1.96645,1.96675,1.9663,1.96675,39000000.0
2008-12-02 14:05:00,1.96675,1.967,1.9665,1.9666,40200000.0
2008-12-02 14:06:00,1.9665,1.9675,1.9665,1.96725,140600000.0
2008-12-02 14:07:00,1.96725,1.9681,1.9668,1.9675,178600000.0
2008-12-02 14:08:00,1.96765,1.968,1.96555,1.9657,125800000.0
2008-12-02 14:09:00,1.9657,1.9661,1.9641,1.9641,116400000.0
2008-12-02 14:10:00,1.96425,1.9651,1.9639,1.96495,90000000.0
2008-12-02 14:11:00,1.965,1.9653,1.9649,1.9652,69400000.0
2008-12-02 14:12:00,1.96515,1.9652,1.9633,1.9633,101200000.0
2008-12-02 14:13:00,1.9634,1.96415,1.9632,1.9638,153000000.0
2008-12-02 14:14:00,1.9638,1.96395,1.96045,1.9618,195000000.0
2008-12-02 14:15:00,1.96195,1.9645,1.96135,1.9629,193400000.0
2008-12-02 14:16:00,1.9629,1.96305,1.9611,1.9616,242600000.0
2008-12-02 14:17:00,1.9616,1.96185,1.95995,1.9609,137400000.0
2008-12-02 14:18:00,1.9602,1.96095,1.95925,1.9606,200400000.0
2008-12-02 14:19:00,1.96055,1.96075,1.95855,1.95975,185400000.0
2008-12-02 14:20:00,1.9596,1.9606,1.9577,1.95815,149200000.0
2008-12-02 14:21:00,1.9583,1.9583,1.95305,1.9536,269600000.0
2008-12-02 14:22:00,1.9537,1.95385,1.9479,1.95155,258800000.0
2008-12-02 14:23:00,1.9519,1.95195,1.95,1.9509,156700000.0
2008-12-02 14:24:00,1.9509,1.9533,1.9509,1.9528,229400000.0
2008-12-02 14:25:00,1.9527,1.9553,1.9527,1.9547,271800000.0
2008-12-02 14:26:00,1.95505,1.9563,1.9545,1.9558,227600000.0
2008-12-02 14:27:00,1.95595,1.95705,1.9555,1.956,140400000.0
2008-12-02 14:28:00,1.9561,1.95635,1.9542,1.95635,255000000.0
2008-12-02 14:29:00,1.95645,1.95775,1.9548,1.95515,199200000.0
2008-12-02 14:30:00,1.9558,1.956,1.9546,1.95565,183400000.0
2008-12-02 14:31:00,1.95585,1.95615,1.95495,1.95555,222200000.0
2008-12-02 14:32:00,1.95555,1.9568,1.9555,1.9561,128800001.0
2008-12-02 14:33:00,1.9561,1.95655,1.95545,1.9558,101800000.0
2008-12-02 14:34:00,1.9558,1.95685,1.9558,1.95645,153200000.0
2008-12-02 14:35:00,1.9565,1.95725,1.9562,1.95715,251000000.0
2008-12-02 14:36:00,1.9572,1.9588,1.9571,1.9575,176600000.0
2008-12-02 14:37:00,1.9575,1.95755,1.95595,1.9563,284800000.0
2008-12-02 14:38:00,1.95635,1.9574,1.95585,1.9574,127800000.0
2008-12-02 14:39:00,1.9573,1.9574,1.9571,1.9571,61800000.0
2008-12-02 14:40:00,1.9571,1.9574,1.9571,1.95715,88800000.0
2008-12-02 14:41:00,1.95725,1.95785,1.9571,1.9572,144600000.0
2008-12-02 14:42:00,1.9572,1.9574,1.95655,1.9571,182200000.0
2008-12-02 14:43:00,1.9571,1.9584,1.9571,1.9583,197800000.0
2008-12-02 14:44:00,1.9583,1.9585,1.95695,1.95725,178200000.0
2008-12-02 14:45:00,1.9572,1.95915,1.957,1.95915,134600000.0
2008-12-02 14:46:00,1.95935,1.96025,1.9579,1.9599,210400000.0
2008-12-02 14:47:00,1.96,1.96085,1.9591,1.95955,172800000.0
2008-12-02 14:48:00,1.9598,1.9608,1.95955,1.95995,116800000.0
2008-12-02 14:49:00,1.9601,1.96075,1.95965,1.95965,105200000.0
2008-12-02 14:50:00,1.95995,1.96205,1.9595,1.9599,215200000.0
2008-12-02 14:51:00,1.9598,1.96145,1.9596,1.96145,212600000.0
2008-12-02 14:52:00,1.9614,1.9627,1.96075,1.96185,155000000.0
2008-12-02 14:53:00,1.9615,1.96255,1.9598,1.96085,299000000.0
2008-12-02 14:54:00,1.96085,1.963,1.96085,1.9621,245200000.0
2008-12-02 14:55:00,1.9621,1.96225,1.95995,1.96035,240000000.0
2008-12-02 14:56:00,1.9606,1.9619,1.9604,1.96175,182000000.0
2008-12-02 14:57:00,1.96175,1.96235,1.96085,1.96095,226000000.0
2008-12-02 14:58:00,1.9609,1.9615,1.9605,1.9607,334600000.0
2008-12-02 14:59:00,1.9608,1.96105,1.95855,1.95955,228600000.0
2008-12-02 15:00:00,1.95955,1.9604,1.9579,1.96,233200000.0
2008-12-02 15:01:00,1.96,1.96,1.95915,1.95965,113400000.0
2008-12-02 15:02:00,1.95965,1.9605,1.9592,1.95995,190800000.0
2008-12-02 15:03:00,1.9599,1.9617,1.95975,1.9616,252800000.0
2008-12-02 15:04:00,1.9618,1.9619,1.9614,1.9615,80800000.0
2008-12-02 15:05:00,1.9615,1.96175,1.96055,1.9617,291200000.0
2008-12-02 15:06:00,1.96155,1.96195,1.96035,1.9615,129000000.0
2008-12-02 15:07:00,1.96135,1.962,1.961,1.96185,116600000.0
2008-12-02 15:08:00,1.962,1.9625,1.9609,1.9623,184800000.0
2008-12-02 15:09:00,1.96235,1.963,1.9612,1.9614,411400000.0
2008-12-02 15:10:00,1.96155,1.9627,1.9607,1.96235,449600000.0
2008-12-02 15:11:00,1.9622,1.96275,1.96055,1.9612,172000000.0
2008-12-02 15:12:00,1.96115,1.9615,1.96,1.9601,147000000.0
2008-12-02 15:13:00,1.9601,1.9605,1.95885,1.9599,272600000.0
2008-12-02 15:14:00,1.95975,1.96065,1.9595,1.9602,184900000.0
2008-12-02 15:15:00,1.96025,1.96125,1.96,1.96095,172800000.0
2008-12-02 15:16:00,1.96105,1.96215,1.96,1.96055,186000000.0
2008-12-02 15:17:00,1.9604,1.9629,1.9601,1.9629,143000000.0
2008-12-02 15:18:00,1.96295,1.96355,1.9613,1.9632,208400000.0
2008-12-02 15:19:00,1.96335,1.96395,1.963,1.96345,193200000.0
2008-12-02 15:20:00,1.96355,1.96435,1.9615,1.96385,185200000.0
2008-12-02 15:21:00,1.96365,1.96365,1.9619,1.96255,262800000.0
2008-12-02 15:22:00,1.96265,1.96395,1.9618,1.96395,221800000.0
2008-12-02 15:23:00,1.96395,1.96395,1.9616,1.9624,185600000.0
2008-12-02 15:24:00,1.96245,1.9636,1.9624,1.96305,165300000.0
2008-12-02 15:25:00,1.96315,1.96405,1.963,1.96375,75800000.0
2008-12-02 15:26:00,1.9637,1.96415,1.9627,1.9637,205000000.0
2008-12-02 15:27:00,1.9639,1.9657,1.9633,1.9647,219050000.0
2008-12-02 15:28:00,1.9647,1.9653,1.9637,1.96505,244000000.0
2008-12-02 15:29:00,1.96505,1.96525,1.9648,1.96515,117800000.0
2008-12-02 15:30:00,1.96525,1.9655,1.9637,1.9644,176600000.0
2008-12-02 15:31:00,1.9644,1.965,1.96395,1.96415,119400000.0
2008-12-02 15:32:00,1.96425,1.965,1.9642,1.9648,109400000.0
2008-12-02 15:33:00,1.965,1.96705,1.96465,1.9658,188200000.0
2008-12-02 15:34:00,1.9658,1.9679,1.9657,1.96765,222400000.0
2008-12-02 15:35:00,1.96775,1.9683,1.96625,1.9678,226600000.0
2008-12-02 15:36:00,1.9678,1.96915,1.9661,1.96825,267200000.0
2008-12-02 15:37:00,1.96815,1.9694,1.96665,1.96835,182000000.0
2008-12-02 15:38:00,1.96825,1.96875,1.9675,1.9682,194200000.0
2008-12-02 15:39:00,1.9681,1.96895,1.96645,1.96655,301600000.0
2008-12-02 15:40:00,1.96665,1.9676,1.9666,1.96755,124200000.0
2008-12-02 15:41:00,1.96775,1.9694,1.96735,1.96815,90800000.0
2008-12-02 15:42:00,1.9681,1.96855,1.9672,1.9683,250600000.0
2008-12-02 15:43:00,1.96825,1.9692,1.9669,1.9669,228000000.0
2008-12-02 15:44:00,1.96805,1.97005,1.96765,1.9695,86400000.0
2008-12-02 15:45:00,1.96965,1.9697,1.969,1.9692,136800000.0
2008-12-02 15:46:00,1.9693,1.97045,1.96915,1.9699,146400000.0
2008-12-02 15:47:00,1.9699,1.97005,1.9677,1.96825,153200000.0
2008-12-02 15:48:00,1.9684,1.9699,1.9681,1.9699,132400000.0
2008-12-02 15:49:00,1.96995,1.9702,1.9694,1.9698,133000000.0
2008-12-02 15:50:00,1.9697,1.9707,1.9694,1.9698,146800000.0
2008-12-02 15:51:00,1.9702,1.97035,1.96905,1.9696,196400000.0
2008-12-02 15:52:00,1.9696,1.9697,1.9689,1.96905,172800000.0
2008-12-02 15:53:00,1.969,1.97015,1.969,1.96995,70200000.0
2008-12-02 15:54:00,1.97005,1.9707,1.96895,1.9707,163100000.0
2008-12-02 15:55:00,1.97075,1.97145,1.97035,1.9708,175800000.0
2008-12-02 15:56:00,1.9708,1.9714,1.9699,1.97025,165600000.0
2008-12-02 15:57:00,1.97025,1.97125,1.97005,1.9702,145000000.0
2008-12-02 15:58:00,1.9701,1.97055,1.9691,1.96985,227200000.0
2008-12-02 15:59:00,1.96995,1.9703,1.9694,1.9703,146000000.0
2008-12-02 16:00:00,1.9702,1.9707,1.97,1.97055,101000000.0
2008-12-02 16:01:00,1.9701,1.97085,1.96935,1.97045,187400000.0
2008-12-02 16:02:00,1.9704,1.9709,1.9702,1.9707,127600000.0
2008-12-02 16:03:00,1.9706,1.97115,1.9702,1.97095,131200000.0
2008-12-02 16:04:00,1.971,1.97235,1.97055,1.97235,159000000.0
2008-12-02 16:05:00,1.97245,1.9752,1.9723,1.9752,209400000.0
2008-12-02 16:06:00,1.9753,1.9762,1.97475,1.97495,182000000.0
2008-12-02 16:07:00,1.97495,1.97575,1.97455,1.97555,116000000.0
2008-12-02 16:08:00,1.9754,1.9759,1.9748,1.9759,145200000.0
2008-12-02 16:09:00,1.9758,1.9774,1.9754,1.9767,179200000.0
2008-12-02 16:10:00,1.97605,1.97785,1.97605,1.9775,213400000.0
2008-12-02 16:11:00,1.9775,1.9775,1.9745,1.97515,294600000.0
2008-12-02 16:12:00,1.97515,1.97555,1.9742,1.97455,165600000.0
2008-12-02 16:13:00,1.97445,1.9751,1.9743,1.9748,160600000.0
2008-12-02 16:14:00,1.9748,1.9749,1.9717,1.97235,232400000.0
2008-12-02 16:15:00,1.97225,1.9732,1.9722,1.97285,185400000.0
2008-12-02 16:16:00,1.9729,1.9731,1.9719,1.9723,217800000.0
2008-12-02 16:17:00,1.9722,1.9733,1.9722,1.9726,231400000.0
2008-12-02 16:18:00,1.9728,1.97405,1.9728,1.9735,173000000.0
2008-12-02 16:19:00,1.9735,1.97385,1.9725,1.97365,163200000.0
2008-12-02 16:20:00,1.97355,1.97435,1.9735,1.97395,159600000.0
2008-12-02 16:21:00,1.97395,1.97685,1.9739,1.9764,150600000.0
2008-12-02 16:22:00,1.9764,1.9773,1.9754,1.9769,175400000.0
2008-12-02 16:23:00,1.97645,1.97675,1.9763,1.9765,149800000.0
2008-12-02 16:24:00,1.9768,1.9771,1.9765,1.9766,113200000.0
2008-12-02 16:25:00,1.9766,1.9772,1.9762,1.97645,191800000.0
2008-12-02 16:26:00,1.97665,1.97665,1.9752,1.97535,166200000.0
2008-12-02 16:27:00,1.97535,1.9766,1.9751,1.9763,240400000.0
2008-12-02 16:28:00,1.9764,1.97705,1.97585,1.977,185100000.0
2008-12-02 16:29:00,1.97695,1.97695,1.97585,1.9759,173400000.0
2008-12-02 16:30:00,1.9759,1.97735,1.97585,1.9767,155200000.0
2008-12-02 16:31:00,1.9767,1.97725,1.9763,1.97685,174400000.0
2008-12-02 16:32:00,1.9769,1.977,1.9756,1.9762,160000000.0
2008-12-02 16:33:00,1.9762,1.978,1.9761,1.9773,142200000.0
2008-12-02 16:34:00,1.97725,1.97915,1.97705,1.97915,125000000.0
2008-12-02 16:35:00,1.97915,1.97965,1.9749,1.9756,251800000.0
2008-12-02 16:36:00,1.9755,1.9757,1.9743,1.97435,205400000.0
2008-12-02 16:37:00,1.97435,1.97445,1.97305,1.9735,245200000.0
2008-12-02 16:38:00,1.97345,1.97515,1.9727,1.97365,177700000.0
2008-12-02 16:39:00,1.9737,1.9748,1.9716,1.9732,234400000.0
2008-12-02 16:40:00,1.97305,1.97525,1.97305,1.9746,190200000.0
2008-12-02 16:41:00,1.9746,1.9779,1.9738,1.977,228000000.0
2008-12-02 16:42:00,1.977,1.9772,1.9755,1.97605,301600000.0
2008-12-02 16:43:00,1.97605,1.97745,1.9757,1.97695,163200000.0
2008-12-02 16:44:00,1.97695,1.97775,1.97695,1.9772,260200000.0
2008-12-02 16:45:00,1.9772,1.97845,1.9772,1.9782,307000000.0
2008-12-02 16:46:00,1.97825,1.9795,1.9771,1.9786,344600002.0
2008-12-02 16:47:00,1.9786,1.9787,1.97665,1.9776,208800000.0
2008-12-02 16:48:00,1.9774,1.9778,1.9747,1.97665,227800000.0
2008-12-02 16:49:00,1.9766,1.9796,1.97635,1.97895,223200000.0
2008-12-02 16:50:00,1.9788,1.9791,1.9758,1.9758,313200000.0
2008-12-02 16:51:00,1.9759,1.9774,1.97575,1.9773,240400000.0
2008-12-02 16:52:00,1.9772,1.97835,1.97545,1.97755,179600000.0
2008-12-02 16:53:00,1.97765,1.9784,1.97675,1.97775,190200000.0
2008-12-02 16:54:00,1.9774,1.9782,1.97625,1.9778,134500000.0
2008-12-02 16:55:00,1.9776,1.97805,1.9773,1.9775,273600000.0
2008-12-02 16:56:00,1.9775,1.9788,1.97655,1.9788,226700000.0
2008-12-02 16:57:00,1.97875,1.97965,1.9777,1.9784,192200000.0
2008-12-02 16:58:00,1.97845,1.9793,1.9776,1.9779,246000000.0
2008-12-02 16:59:00,1.9778,1.9778,1.97605,1.97605,175000000.0
2008-12-02 17:00:00,1.976,1.9762,1.9739,1.9755,253600000.0
2008-12-02 17:01:00,1.9755,1.9766,1.9746,1.9754,192400000.0
2008-12-02 17:02:00,1.9754,1.97625,1.97535,1.97615,237000000.0
2008-12-02 17:03:00,1.97605,1.9762,1.97365,1.974,214000000.0
2008-12-02 17:04:00,1.97405,1.97415,1.97135,1.97415,260900000.0
2008-12-02 17:05:00,1.97415,1.97435,1.9722,1.97345,224100000.0
2008-12-02 17:06:00,1.9735,1.97665,1.9735,1.97545,242400000.0
2008-12-02 17:07:00,1.97485,1.97535,1.97475,1.9748,209200000.0
2008-12-02 17:08:00,1.9748,1.9764,1.9748,1.9756,190000000.0
2008-12-02 17:09:00,1.9756,1.97605,1.9736,1.9751,256700000.0
2008-12-02 17:10:00,1.9751,1.97605,1.97315,1.9739,160800000.0
2008-12-02 17:11:00,1.97355,1.97425,1.9732,1.9741,124800000.0
2008-12-02 17:12:00,1.974,1.97415,1.9723,1.9736,157000000.0
2008-12-02 17:13:00,1.97375,1.97375,1.9709,1.97135,221200000.0
2008-12-02 17:14:00,1.9713,1.97255,1.9711,1.97195,197600000.0
2008-12-02 17:15:00,1.972,1.9732,1.9716,1.97295,141000000.0
2008-12-02 17:16:00,1.9731,1.9734,1.9726,1.9728,215600000.0
2008-12-02 17:17:00,1.9729,1.97335,1.97205,1.97305,244000000.0
2008-12-02 17:18:00,1.9731,1.9738,1.97185,1.97305,169800000.0
2008-12-02 17:19:00,1.97315,1.9753,1.97095,1.9726,232400000.0
2008-12-02 17:20:00,1.9726,1.97435,1.97215,1.97405,160400000.0
2008-12-02 17:21:00,1.97415,1.97445,1.9707,1.97215,256500000.0
2008-12-02 17:22:00,1.97235,1.9734,1.97205,1.9728,225200000.0
2008-12-02 17:23:00,1.9728,1.97395,1.9723,1.97245,244200000.0
2008-12-02 17:24:00,1.9724,1.97335,1.9719,1.9731,255000000.0
2008-12-02 17:25:00,1.973,1.97385,1.9721,1.97385,172800000.0
2008-12-02 17:26:00,1.9738,1.97405,1.97255,1.9727,338000000.0
2008-12-02 17:27:00,1.9727,1.97495,1.9723,1.9735,199400000.0
2008-12-02 17:28:00,1.9736,1.9741,1.9719,1.9722,183000000.0
2008-12-02 17:29:00,1.9722,1.97245,1.9715,1.9715,136600000.0
2008-12-02 17:30:00,1.97155,1.9722,1.9699,1.97035,198400000.0
2008-12-02 17:31:00,1.9703,1.9708,1.9687,1.97015,218200000.0
2008-12-02 17:32:00,1.9703,1.9704,1.9689,1.969,202200000.0
2008-12-02 17:33:00,1.969,1.9704,1.9684,1.969,198800000.0
2008-12-02 17:34:00,1.9692,1.9726,1.96905,1.9723,193200000.0
2008-12-02 17:35:00,1.9723,1.9723,1.97,1.97,363000000.0
2008-12-02 17:36:00,1.97005,1.9706,1.96915,1.97,196200000.0
2008-12-02 17:37:00,1.97,1.9717,1.96935,1.96935,165600000.0
2008-12-02 17:38:00,1.9694,1.97025,1.96925,1.96945,137000000.0
2008-12-02 17:39:00,1.96945,1.97135,1.96945,1.96975,148000000.0
2008-12-02 17:40:00,1.96975,1.96985,1.96905,1.9694,140400000.0
2008-12-02 17:41:00,1.9694,1.97035,1.9691,1.97035,140800000.0
2008-12-02 17:42:00,1.97035,1.9712,1.96925,1.9699,130800000.0
2008-12-02 17:43:00,1.9699,1.97105,1.9696,1.9709,166000000.0
2008-12-02 17:44:00,1.97055,1.9719,1.9699,1.9713,150800000.0
2008-12-02 17:45:00,1.97135,1.9732,1.9712,1.9719,240800000.0
2008-12-02 17:46:00,1.9719,1.97355,1.9716,1.97325,209300000.0
2008-12-02 17:47:00,1.97325,1.9744,1.97215,1.9744,207000000.0
2008-12-02 17:48:00,1.97435,1.97695,1.97425,1.9755,234500000.0
2008-12-02 17:49:00,1.97495,1.97635,1.9741,1.9744,225600000.0
2008-12-02 17:50:00,1.97435,1.9759,1.9738,1.9758,158200000.0
2008-12-02 17:51:00,1.9759,1.97605,1.9745,1.97525,160000000.0
2008-12-02 17:52:00,1.97525,1.9756,1.9739,1.97465,183200000.0
2008-12-02 17:53:00,1.97455,1.975,1.9739,1.975,143800000.0
2008-12-02 17:54:00,1.97495,1.97665,1.9741,1.97575,217800000.0
2008-12-02 17:55:00,1.97575,1.97725,1.9756,1.9764,199600000.0
2008-12-02 17:56:00,1.9764,1.9764,1.97355,1.975,154800000.0
2008-12-02 17:57:00,1.9749,1.9755,1.97475,1.975,223200000.0
2008-12-02 17:58:00,1.975,1.97785,1.9749,1.97775,116600000.0
2008-12-02 17:59:00,1.97795,1.97995,1.9764,1.97995,162800000.0
2008-12-02 18:00:00,1.97945,1.98075,1.9787,1.9803,215600000.0
2008-12-02 18:01:00,1.9803,1.98065,1.9779,1.979,140800000.0
2008-12-02 18:02:00,1.9792,1.9798,1.9788,1.979,124000000.0
2008-12-02 18:03:00,1.979,1.97905,1.97745,1.97845,199800000.0
2008-12-02 18:04:00,1.97855,1.98035,1.9785,1.9803,186200000.0
2008-12-02 18:05:00,1.98035,1.98115,1.97935,1.9796,170900000.0
2008-12-02 18:06:00,1.97955,1.98035,1.97905,1.9792,288800000.0
2008-12-02 18:07:00,1.9792,1.9797,1.9785,1.9785,181000000.0
2008-12-02 18:08:00,1.97865,1.9793,1.9786,1.97865,144600000.0
2008-12-02 18:09:00,1.97885,1.9794,1.9786,1.9787,154400000.0
2008-12-02 18:10:00,1.9787,1.9787,1.9768,1.9769,186200000.0
2008-12-02 18:11:00,1.9769,1.97865,1.9769,1.9779,150800000.0
2008-12-02 18:12:00,1.9778,1.97805,1.97645,1.9766,103600000.0
2008-12-02 18:13:00,1.9766,1.97835,1.9766,1.9773,189000000.0
2008-12-02 18:14:00,1.9773,1.9778,1.9766,1.97725,375600000.0
2008-12-02 18:15:00,1.977,1.97915,1.977,1.97845,202200000.0
2008-12-02 18:16:00,1.97855,1.97855,1.97715,1.97795,249800000.0
2008-12-02 18:17:00,1.97795,1.97835,1.9769,1.97785,223400000.0
2008-12-02 18:18:00,1.97785,1.97825,1.977,1.9771,183000000.0
2008-12-02 18:19:00,1.97715,1.97805,1.97505,1.9753,198400000.0
2008-12-02 18:20:00,1.97535,1.9757,1.97295,1.97345,160800000.0
2008-12-02 18:21:00,1.9739,1.9752,1.97365,1.97395,211200000.0
2008-12-02 18:22:00,1.9741,1.9745,1.97265,1.9739,309000000.0
2008-12-02 18:23:00,1.97395,1.97565,1.97305,1.97565,180700000.0
2008-12-02 18:24:00,1.9758,1.97655,1.9757,1.97605,156000000.0
2008-12-02 18:25:00,1.976,1.9788,1.976,1.977,251400000.0
2008-12-02 18:26:00,1.97695,1.97705,1.97515,1.97535,216200000.0
2008-12-02 18:27:00,1.9753,1.97595,1.9729,1.9754,467799998.0
2008-12-02 18:28:00,1.9752,1.9754,1.9742,1.97515,121000000.0
2008-12-02 18:29:00,1.9751,1.97715,1.97465,1.97665,166400000.0
2008-12-02 18:30:00,1.9766,1.97795,1.97555,1.97655,235400000.0
2008-12-02 18:31:00,1.9767,1.9768,1.9752,1.9763,212000000.0
2008-12-02 18:32:00,1.9764,1.97655,1.9741,1.9755,138200000.0
2008-12-02 18:33:00,1.97555,1.9768,1.97535,1.976,284200000.0
2008-12-02 18:34:00,1.9761,1.97685,1.9753,1.97555,216200000.0
2008-12-02 18:35:00,1.9756,1.97695,1.97545,1.97695,175000000.0
2008-12-02 18:36:00,1.9769,1.97745,1.97635,1.9768,155600000.0
2008-12-02 18:37:00,1.97675,1.9776,1.97655,1.977,240800000.0
2008-12-02 18:38:00,1.97655,1.97745,1.97635,1.97705,160800000.0
2008-12-02 18:39:00,1.97705,1.97715,1.97635,1.9765,160200000.0
2008-12-02 18:40:00,1.9765,1.97715,1.9761,1.97705,137800000.0
2008-12-02 18:41:00,1.97725,1.97785,1.97685,1.97715,117800000.0
2008-12-02 18:42:00,1.97715,1.97715,1.97665,1.9767,144800000.0
2008-12-02 18:43:00,1.9767,1.97685,1.97475,1.9752,202600000.0
2008-12-02 18:44:00,1.9752,1.9764,1.9752,1.97595,168400000.0
2008-12-02 18:45:00,1.97595,1.9766,1.9749,1.97625,171200000.0
2008-12-02 18:46:00,1.9761,1.9778,1.9761,1.9776,182600000.0
2008-12-02 18:47:00,1.97715,1.97755,1.9751,1.9752,190199999.0
2008-12-02 18:48:00,1.9754,1.97585,1.9734,1.9735,153800000.0
2008-12-02 18:49:00,1.9733,1.97345,1.97235,1.9724,141400000.0
2008-12-02 18:50:00,1.9724,1.97295,1.97145,1.97215,198400000.0
2008-12-02 18:51:00,1.9722,1.97445,1.97035,1.9719,269000000.0
2008-12-02 18:52:00,1.9719,1.974,1.97125,1.97335,175600000.0
2008-12-02 18:53:00,1.97335,1.97415,1.9722,1.97415,197600000.0
2008-12-02 18:54:00,1.9742,1.9747,1.9736,1.97465,86400000.0
2008-12-02 18:55:00,1.9747,1.9763,1.97465,1.97595,148200000.0
2008-12-02 18:56:00,1.97595,1.9763,1.97465,1.9749,183400000.0
2008-12-02 18:57:00,1.97485,1.97485,1.97325,1.9736,825000000.0
2008-12-02 18:58:00,1.9736,1.9747,1.97315,1.9747,187800000.0
2008-12-02 18:59:00,1.9747,1.97575,1.9736,1.9749,222200000.0
2008-12-02 19:00:00,1.975,1.9763,1.9747,1.9762,204000000.0
2008-12-02 19:01:00,1.9763,1.9765,1.97525,1.97625,207600000.0
2008-12-02 19:02:00,1.97625,1.9768,1.97605,1.9767,120000000.0
2008-12-02 19:03:00,1.97665,1.9768,1.9763,1.97655,95400000.0
2008-12-02 19:04:00,1.9765,1.9782,1.9762,1.97725,134400000.0
2008-12-02 19:05:00,1.9772,1.9781,1.97685,1.977,489800001.0
2008-12-02 19:06:00,1.977,1.9778,1.97565,1.9778,455600000.0
2008-12-02 19:07:00,1.97785,1.9781,1.9759,1.9762,184200000.0
2008-12-02 19:08:00,1.9762,1.9763,1.9758,1.97595,125800000.0
2008-12-02 19:09:00,1.97605,1.97675,1.9757,1.97635,154200000.0
2008-12-02 19:10:00,1.97635,1.97655,1.9751,1.9752,113200000.0
2008-12-02 19:11:00,1.9752,1.97665,1.975,1.97665,191000000.0
2008-12-02 19:12:00,1.9767,1.97685,1.97545,1.9767,289000000.0
2008-12-02 19:13:00,1.9767,1.97745,1.9763,1.97705,149600000.0
2008-12-02 19:14:00,1.9772,1.9772,1.97445,1.9748,336800000.0
2008-12-02 19:15:00,1.97495,1.97605,1.97435,1.97535,204000000.0
2008-12-02 19:16:00,1.97535,1.97595,1.9751,1.97595,106600000.0
2008-12-02 19:17:00,1.976,1.9764,1.97585,1.97615,138200000.0
2008-12-02 19:18:00,1.9761,1.9761,1.9756,1.97565,94200000.0
2008-12-02 19:19:00,1.97565,1.9764,1.975,1.9762,269200000.0
2008-12-02 19:20:00,1.9762,1.9765,1.9738,1.9739,203800000.0
2008-12-02 19:21:00,1.97315,1.97415,1.97315,1.97415,221600000.0
2008-12-02 19:22:00,1.97425,1.9746,1.9742,1.9742,84800000.0
2008-12-02 19:23:00,1.9742,1.97495,1.97325,1.97435,225400000.0
2008-12-02 19:24:00,1.97435,1.97465,1.97385,1.97395,113000000.0
2008-12-02 19:25:00,1.97395,1.97425,1.9723,1.9734,419000006.0
2008-12-02 19:26:00,1.9735,1.9743,1.97315,1.9736,161400000.0
2008-12-02 19:27:00,1.97365,1.97405,1.9732,1.9732,224800000.0
2008-12-02 19:28:00,1.9732,1.9732,1.97195,1.97265,246800000.0
2008-12-02 19:29:00,1.97265,1.97265,1.9719,1.972,47200000.0
2008-12-02 19:30:00,1.97205,1.97215,1.97025,1.97045,77800000.0
2008-12-02 19:31:00,1.97045,1.97095,1.9703,1.9708,87600000.0
2008-12-02 19:32:00,1.9709,1.9718,1.97,1.9716,100200000.0
2008-12-02 19:33:00,1.9715,1.9725,1.97115,1.9716,193400000.0
2008-12-02 19:34:00,1.97175,1.9753,1.97165,1.97525,358800000.0
2008-12-02 19:35:00,1.9754,1.9758,1.97405,1.9745,188400000.0
2008-12-02 19:36:00,1.9744,1.97495,1.9742,1.97455,116200000.0
2008-12-02 19:37:00,1.97455,1.97475,1.9716,1.9729,208800000.0
2008-12-02 19:38:00,1.9726,1.9742,1.9724,1.97385,146600000.0
2008-12-02 19:39:00,1.9738,1.97555,1.9734,1.9743,261600000.0
2008-12-02 19:40:00,1.9743,1.9744,1.9743,1.9743,137200000.0
2008-12-02 19:41:00,1.9743,1.97505,1.9741,1.9743,73000000.0
2008-12-02 19:42:00,1.9743,1.9743,1.9743,1.9743,82200000.0
2008-12-02 19:43:00,1.9743,1.9746,1.9743,1.9744,98400000.0
2008-12-02 19:44:00,1.97455,1.9752,1.97455,1.97495,92200000.0
2008-12-02 19:45:00,1.9751,1.97635,1.9749,1.97635,148000000.0
2008-12-02 19:46:00,1.9763,1.97685,1.97515,1.97535,167000000.0
2008-12-02 19:47:00,1.9753,1.97535,1.9742,1.9748,165600000.0
2008-12-02 19:48:00,1.9749,1.97535,1.97465,1.97515,115200000.0
2008-12-02 19:49:00,1.97515,1.9753,1.9747,1.9747,56200000.0
2008-12-02 19:50:00,1.9747,1.975,1.9747,1.97475,62800000.0
2008-12-02 19:51:00,1.97475,1.97655,1.9747,1.9765,119400000.0
2008-12-02 19:52:00,1.9765,1.97715,1.9765,1.97715,53000000.0
2008-12-02 19:53:00,1.9773,1.9776,1.9765,1.9765,182000000.0
2008-12-02 19:54:00,1.97655,1.9769,1.97655,1.9769,89400000.0
2008-12-02 19:55:00,1.97695,1.97705,1.9765,1.9768,133200000.0
2008-12-02 19:56:00,1.97675,1.97675,1.9764,1.9767,83400000.0
2008-12-02 19:57:00,1.9767,1.9773,1.97405,1.9746,420400000.0
2008-12-02 19:58:00,1.9743,1.97625,1.97275,1.9753,274000000.0
2008-12-02 19:59:00,1.9754,1.97625,1.9732,1.9745,202800000.0
2008-12-02 20:00:00,1.97475,1.9758,1.97405,1.97445,286600000.0
2008-12-02 20:01:00,1.97445,1.97465,1.9727,1.9736,243200000.0
2008-12-02 20:02:00,1.9736,1.9738,1.97325,1.97325,111000000.0
2008-12-02 20:03:00,1.9735,1.9743,1.9731,1.9732,137200000.0
2008-12-02 20:04:00,1.9732,1.9732,1.97165,1.97295,135000000.0
2008-12-02 20:05:00,1.9729,1.97395,1.97215,1.97385,155400000.0
2008-12-02 20:06:00,1.97405,1.9749,1.97405,1.9748,146000000.0
2008-12-02 20:07:00,1.97475,1.97495,1.97265,1.97275,338200000.0
2008-12-02 20:08:00,1.9728,1.97455,1.97235,1.97445,152000000.0
2008-12-02 20:09:00,1.97445,1.9748,1.97415,1.9747,110000000.0
2008-12-02 20:10:00,1.97475,1.9748,1.9742,1.9742,74600000.0
2008-12-02 20:11:00,1.97415,1.97415,1.9739,1.97395,275800000.0
2008-12-02 20:12:00,1.9739,1.9739,1.97015,1.97105,223800000.0
2008-12-02 20:13:00,1.97105,1.97305,1.97105,1.9726,180800000.0
2008-12-02 20:14:00,1.97275,1.97285,1.97065,1.972,204800000.0
2008-12-02 20:15:00,1.9722,1.9734,1.9721,1.9734,122800000.0
2008-12-02 20:16:00,1.97325,1.9736,1.97305,1.9733,158200000.0
2008-12-02 20:17:00,1.97325,1.97325,1.9723,1.9723,65800000.0
2008-12-02 20:18:00,1.9724,1.973,1.97195,1.97275,59000000.0
2008-12-02 20:19:00,1.9727,1.9753,1.9726,1.97455,171200000.0
2008-12-02 20:20:00,1.97445,1.9751,1.97415,1.9745,166200000.0
2008-12-02 20:21:00,1.9747,1.9751,1.9745,1.9746,146200000.0
2008-12-02 20:22:00,1.9746,1.9746,1.97355,1.9737,138800000.0
2008-12-02 20:23:00,1.9737,1.9738,1.9734,1.9734,100200000.0
2008-12-02 20:24:00,1.9734,1.9734,1.97185,1.97255,130800000.0
2008-12-02 20:25:00,1.9724,1.97375,1.97185,1.97365,135800000.0
2008-12-02 20:26:00,1.9737,1.97385,1.9731,1.9735,122000000.0
2008-12-02 20:27:00,1.97335,1.97335,1.9717,1.9727,186400000.0
2008-12-02 20:28:00,1.97275,1.97275,1.9717,1.97245,205000000.0
2008-12-02 20:29:00,1.9725,1.97355,1.9725,1.9733,113400000.0
2008-12-02 20:30:00,1.9732,1.9734,1.97235,1.97235,102800000.0
2008-12-02 20:31:00,1.9723,1.97645,1.9723,1.97545,163800000.0
2008-12-02 20:32:00,1.97545,1.9765,1.9752,1.9765,165800000.0
2008-12-02 20:33:00,1.97715,1.9772,1.97285,1.97505,219400000.0
2008-12-02 20:34:00,1.975,1.9757,1.9744,1.9744,154200000.0
2008-12-02 20:35:00,1.97455,1.97565,1.97295,1.9737,252000000.0
2008-12-02 20:36:00,1.9737,1.9757,1.9737,1.97485,206800000.0
2008-12-02 20:37:00,1.9748,1.9759,1.97475,1.9752,81600000.0
2008-12-02 20:38:00,1.9752,1.9755,1.9751,1.9752,93200000.0
2008-12-02 20:39:00,1.9752,1.9759,1.9751,1.9752,130800000.0
2008-12-02 20:40:00,1.9751,1.97585,1.9746,1.9757,152400000.0
2008-12-02 20:41:00,1.9757,1.97575,1.975,1.97515,106800000.0
2008-12-02 20:42:00,1.9752,1.976,1.9752,1.976,100200000.0
2008-12-02 20:43:00,1.9759,1.97685,1.9759,1.97615,114600000.0
2008-12-02 20:44:00,1.9762,1.9762,1.9759,1.97615,201400000.0
2008-12-02 20:45:00,1.97615,1.9762,1.9757,1.9759,404200001.0
2008-12-02 20:46:00,1.9759,1.976,1.9755,1.9756,218400000.0
2008-12-02 20:47:00,1.9756,1.9759,1.97535,1.97585,59600000.0
2008-12-02 20:48:00,1.9759,1.97625,1.9751,1.97625,131600000.0
2008-12-02 20:49:00,1.9762,1.97765,1.9761,1.97735,112600000.0
2008-12-02 20:50:00,1.9775,1.97875,1.9758,1.97865,178000000.0
2008-12-02 20:51:00,1.9785,1.97905,1.9773,1.9785,250000002.0
2008-12-02 20:52:00,1.97865,1.9804,1.9782,1.9796,257800000.0
2008-12-02 20:53:00,1.97905,1.9811,1.979,1.98,189000000.0
2008-12-02 20:54:00,1.97995,1.9811,1.9796,1.9811,131600000.0
2008-12-02 20:55:00,1.98105,1.98105,1.98055,1.98085,30200000.0
2008-12-02 20:56:00,1.9807,1.98075,1.98045,1.9806,40000000.0
2008-12-02 20:57:00,1.9807,1.9814,1.98035,1.98135,116400000.0
2008-12-02 20:58:00,1.9814,1.9814,1.9797,1.98005,97600000.0
2008-12-02 20:59:00,1.98005,1.9809,1.9799,1.9806,115000000.0
2008-12-02 21:00:00,1.98065,1.98245,1.9801,1.9812,178400000.0
2008-12-02 21:01:00,1.9813,1.9832,1.9808,1.98315,140600000.0
2008-12-02 21:02:00,1.9832,1.9832,1.9824,1.98265,73000000.0
2008-12-02 21:03:00,1.9826,1.98465,1.9822,1.98365,176000000.0
2008-12-02 21:04:00,1.98365,1.98575,1.9835,1.98575,181000000.0
2008-12-02 21:05:00,1.98605,1.9884,1.9857,1.98755,234400000.0
2008-12-02 21:06:00,1.9874,1.98795,1.9852,1.98595,229600000.0
2008-12-02 21:07:00,1.98665,1.98725,1.98615,1.9864,133000000.0
2008-12-02 21:08:00,1.9864,1.9867,1.9864,1.9864,130200000.0
2008-12-02 21:09:00,1.9864,1.98785,1.9863,1.98695,155600000.0
2008-12-02 21:10:00,1.98695,1.9878,1.98545,1.9857,113400000.0
2008-12-02 21:11:00,1.9857,1.98665,1.9855,1.9864,188400000.0
2008-12-02 21:12:00,1.9863,1.98655,1.986,1.986,184000000.0
2008-12-02 21:13:00,1.986,1.9866,1.9851,1.98555,87800000.0
2008-12-02 21:14:00,1.98545,1.98615,1.98535,1.9857,96200000.0
2008-12-02 21:15:00,1.9858,1.98605,1.9855,1.98565,142400000.0
2008-12-02 21:16:00,1.98565,1.9861,1.98485,1.9854,161800000.0
2008-12-02 21:17:00,1.98545,1.98625,1.98545,1.9861,142200000.0
2008-12-02 21:18:00,1.98615,1.98685,1.9855,1.98655,99000000.0
2008-12-02 21:19:00,1.9865,1.98695,1.9841,1.98505,944800000.0
2008-12-02 21:20:00,1.9852,1.9855,1.98385,1.98435,493600000.0
2008-12-02 21:21:00,1.98435,1.98585,1.98435,1.9853,216600000.0
2008-12-02 21:22:00,1.9855,1.98625,1.9853,1.9855,386200000.0
2008-12-02 21:23:00,1.98555,1.98605,1.9852,1.9856,80800000.0
2008-12-02 21:24:00,1.9858,1.9863,1.98505,1.9858,156800000.0
2008-12-02 21:25:00,1.9858,1.98605,1.98525,1.9859,124400000.0
2008-12-02 21:26:00,1.9859,1.98605,1.98515,1.9856,91200000.0
2008-12-02 21:27:00,1.98565,1.98635,1.9847,1.9861,137400000.0
2008-12-02 21:28:00,1.98625,1.98735,1.98505,1.98705,183800000.0
2008-12-02 21:29:00,1.9875,1.98805,1.9863,1.98795,99000000.0
2008-12-02 21:30:00,1.988,1.9881,1.98695,1.98785,172000000.0
2008-12-02 21:31:00,1.988,1.98845,1.9864,1.98765,185600000.0
2008-12-02 21:32:00,1.98765,1.98765,1.9862,1.9873,1410999937.0
2008-12-02 21:33:00,1.9873,1.98845,1.98665,1.9879,339599994.0
2008-12-02 21:34:00,1.98795,1.9885,1.986,1.9866,227000000.0
2008-12-02 21:35:00,1.9866,1.9868,1.9848,1.98615,146600000.0
2008-12-02 21:36:00,1.9862,1.98665,1.9858,1.98645,140800000.0
2008-12-02 21:37:00,1.98635,1.9873,1.98635,1.98705,177400000.0
2008-12-02 21:38:00,1.9871,1.9875,1.9847,1.9849,329600000.0
2008-12-02 21:39:00,1.98485,1.9851,1.9841,1.98455,178000000.0
2008-12-02 21:40:00,1.98465,1.98575,1.98455,1.98545,164000000.0
2008-12-02 21:41:00,1.9855,1.9861,1.98435,1.98585,139800000.0
2008-12-02 21:42:00,1.98595,1.98775,1.98475,1.987,234200000.0
2008-12-02 21:43:00,1.98715,1.98795,1.98565,1.98635,184200000.0
2008-12-02 21:44:00,1.98635,1.9866,1.986,1.98645,70200000.0
2008-12-02 21:45:00,1.9867,1.9867,1.9854,1.98605,98200000.0
2008-12-02 21:46:00,1.9863,1.9877,1.98535,1.987,200000000.0
2008-12-02 21:47:00,1.98695,1.9873,1.98645,1.98655,130200000.0
2008-12-02 21:48:00,1.98665,1.98745,1.9859,1.9863,154000000.0
2008-12-02 21:49:00,1.98625,1.9867,1.986,1.98655,89200000.0
2008-12-02 21:50:00,1.98655,1.98655,1.9858,1.9864,228000000.0
2008-12-02 21:51:00,1.98635,1.9864,1.9841,1.985,465200000.0
2008-12-02 21:52:00,1.98525,1.98605,1.98465,1.98465,183200000.0
2008-12-02 21:53:00,1.98415,1.98415,1.9822,1.9838,291800000.0
2008-12-02 21:54:00,1.98395,1.98465,1.9837,1.98465,47400000.0
2008-12-02 21:55:00,1.98455,1.9854,1.98435,1.9847,73200000.0
2008-12-02 21:56:00,1.98485,1.98495,1.9844,1.9845,97000000.0
2008-12-02 21:57:00,1.9845,1.98475,1.9845,1.9845,145600000.0
2008-12-02 21:58:00,1.9845,1.985,1.9845,1.9845,77800000.0
2008-12-02 21:59:00,1.9845,1.98615,1.98355,1.98495,116200000.0
2008-12-02 22:00:00,1.98505,1.9855,1.983,1.98445,107200000.0
2008-12-02 22:01:00,1.9844,1.9848,1.98395,1.9848,33400000.0
2008-12-02 22:02:00,1.98485,1.98515,1.9837,1.9846,56400000.0
2008-12-02 22:03:00,1.9846,1.9846,1.9846,1.9846,44800000.0
2008-12-02 22:04:00,1.98465,1.98525,1.9839,1.984,67400000.0
2008-12-02 22:05:00,1.984,1.98445,1.984,1.98445,46400000.0
2008-12-02 22:06:00,1.98455,1.9853,1.98445,1.9848,79600000.0
2008-12-02 22:07:00,1.9847,1.9855,1.98415,1.9852,75000000.0
2008-12-02 22:08:00,1.9852,1.9861,1.98485,1.9856,44000000.0
2008-12-02 22:09:00,1.9856,1.9856,1.9853,1.98545,13400000.0
2008-12-02 22:10:00,1.9853,1.98565,1.9851,1.98535,51000000.0
2008-12-02 22:11:00,1.9853,1.98565,1.985,1.98505,91800000.0
2008-12-02 22:12:00,1.9851,1.98585,1.98495,1.9854,57200000.0
2008-12-02 22:13:00,1.98535,1.9863,1.98515,1.9863,33400000.0
2008-12-02 22:14:00,1.98625,1.98625,1.98565,1.98585,22200000.0
2008-12-02 22:15:00,1.98585,1.9874,1.9857,1.9874,49600000.0
2008-12-02 22:16:00,1.9865,1.9865,1.9865,1.9865,161000000.0
2008-12-02 22:17:00,1.9865,1.98665,1.9865,1.9865,279200000.0
2008-12-02 22:18:00,1.9865,1.9865,1.98445,1.98495,216100000.0
2008-12-02 22:19:00,1.9849,1.985,1.98375,1.984,113400000.0
2008-12-02 22:20:00,1.984,1.984,1.98245,1.98265,47200000.0
2008-12-02 22:21:00,1.983,1.9841,1.9825,1.9835,75400000.0
2008-12-02 22:22:00,1.9835,1.98365,1.9835,1.9835,38600000.0
2008-12-02 22:23:00,1.9835,1.9843,1.98155,1.9833,88800000.0
2008-12-02 22:24:00,1.9833,1.9835,1.981,1.9821,283600000.0
2008-12-02 22:25:00,1.9821,1.9831,1.98135,1.9815,97200000.0
2008-12-02 22:26:00,1.9816,1.9819,1.97985,1.9804,107000000.0
2008-12-02 22:27:00,1.9803,1.9805,1.97925,1.9794,129800000.0
2008-12-02 22:28:00,1.9794,1.9807,1.9794,1.9799,87200000.0
2008-12-02 22:29:00,1.9798,1.981,1.9795,1.9795,83800000.0
2008-12-02 22:30:00,1.9794,1.98025,1.97895,1.97995,80000000.0
2008-12-02 22:31:00,1.9801,1.9812,1.9796,1.9797,176000000.0
2008-12-02 22:32:00,1.9797,1.98025,1.9795,1.9798,45400000.0
2008-12-02 22:33:00,1.97945,1.98095,1.9792,1.9807,63200000.0
2008-12-02 22:34:00,1.98055,1.981,1.9793,1.9794,127200000.0
2008-12-02 22:35:00,1.9794,1.9799,1.97925,1.9794,62600000.0
2008-12-02 22:36:00,1.9794,1.9794,1.97745,1.9777,91200000.0
2008-12-02 22:37:00,1.97785,1.97845,1.9775,1.97795,50800000.0
2008-12-02 22:38:00,1.9779,1.9786,1.9773,1.9786,57800000.0
2008-12-02 22:39:00,1.9778,1.98035,1.9776,1.9787,141400000.0
2008-12-02 22:40:00,1.9787,1.97925,1.97675,1.9788,96800000.0
2008-12-02 22:41:00,1.97875,1.9792,1.9754,1.9756,149400000.0
2008-12-02 22:42:00,1.9756,1.97765,1.9756,1.9776,125200000.0
2008-12-02 22:43:00,1.9773,1.9794,1.97725,1.9794,137200000.0
2008-12-02 22:44:00,1.97935,1.9795,1.97865,1.9788,52600000.0
2008-12-02 22:45:00,1.9788,1.9789,1.9788,1.9788,109200000.0
2008-12-02 22:46:00,1.9788,1.9788,1.9774,1.97775,74400000.0
2008-12-02 22:47:00,1.9778,1.97885,1.9772,1.97785,92600000.0
2008-12-02 22:48:00,1.9777,1.979,1.9777,1.979,67200000.0
2008-12-02 22:49:00,1.9789,1.97975,1.97785,1.97955,94600000.0
2008-12-02 22:50:00,1.97965,1.9806,1.9786,1.9789,80600000.0
2008-12-02 22:51:00,1.9788,1.9803,1.9785,1.9796,84400000.0
2008-12-02 22:52:00,1.9799,1.98035,1.97895,1.9797,45400000.0
2008-12-02 22:53:00,1.9796,1.9803,1.9783,1.9783,110200000.0
2008-12-02 22:54:00,1.9783,1.97885,1.97825,1.9783,194000000.0
2008-12-02 22:55:00,1.9783,1.9783,1.9773,1.9783,178600000.0
2008-12-02 22:56:00,1.9783,1.9783,1.9783,1.9783,124800000.0
2008-12-02 22:57:00,1.9783,1.9783,1.97675,1.9768,179200000.0
2008-12-02 22:58:00,1.9767,1.9767,1.97315,1.9736,195600000.0
2008-12-02 22:59:00,1.97385,1.9757,1.97385,1.97475,57200000.0
2008-12-02 23:00:00,1.97455,1.97475,1.9722,1.97365,44000000.0
2008-12-02 23:01:00,1.9738,1.97465,1.9737,1.97465,29800000.0
2008-12-02 23:02:00,1.9746,1.97485,1.9741,1.97435,16600000.0
2008-12-02 23:03:00,1.97445,1.97455,1.9724,1.97325,83000000.0
2008-12-02 23:04:00,1.9733,1.97405,1.9733,1.97385,13200000.0
2008-12-02 23:05:00,1.9738,1.9738,1.9733,1.9733,39800000.0
2008-12-02 23:06:00,1.9733,1.97335,1.9727,1.9727,67000000.0
2008-12-02 23:07:00,1.97265,1.97265,1.97245,1.97245,7000000.0
2008-12-02 23:08:00,1.97255,1.9728,1.97185,1.972,96000000.0
2008-12-02 23:09:00,1.972,1.9724,1.9704,1.9704,181800000.0
2008-12-02 23:10:00,1.97015,1.97075,1.9678,1.96895,128600000.0
2008-12-02 23:11:00,1.96915,1.9692,1.9678,1.9688,119400000.0
2008-12-02 23:12:00,1.96895,1.9702,1.96895,1.9695,171400000.0
2008-12-02 23:13:00,1.9695,1.9695,1.9677,1.96935,74400000.0
2008-12-02 23:14:00,1.96945,1.971,1.9684,1.96955,139200000.0
2008-12-02 23:15:00,1.96955,1.9712,1.9681,1.969,76800000.0
2008-12-02 23:16:00,1.96925,1.9697,1.9689,1.9697,16800000.0
2008-12-02 23:17:00,1.96955,1.96985,1.9682,1.96865,200000000.0
2008-12-02 23:18:00,1.96875,1.9697,1.96815,1.9696,68800000.0
2008-12-02 23:19:00,1.96965,1.97015,1.9694,1.96985,27000000.0
2008-12-02 23:20:00,1.9698,1.9704,1.9697,1.9704,22200000.0
2008-12-02 23:21:00,1.9705,1.9705,1.97005,1.97025,17400000.0
2008-12-02 23:22:00,1.97025,1.9712,1.97005,1.9706,28400000.0
2008-12-02 23:23:00,1.9706,1.9708,1.97025,1.97025,10800000.0
2008-12-02 23:24:00,1.97025,1.9719,1.9702,1.97145,41200000.0
2008-12-02 23:25:00,1.97135,1.97165,1.97045,1.9707,117800000.0
2008-12-02 23:26:00,1.9706,1.9709,1.9705,1.9706,79600000.0
2008-12-02 23:27:00,1.9706,1.97065,1.9698,1.9704,104600000.0
2008-12-02 23:28:00,1.9703,1.9703,1.9695,1.9699,24000000.0
2008-12-02 23:29:00,1.9699,1.97,1.9696,1.96965,9000000.0
2008-12-02 23:30:00,1.96965,1.9697,1.96955,1.96955,6200000.0
2008-12-02 23:31:00,1.96955,1.97105,1.96955,1.97055,22400000.0
2008-12-02 23:32:00,1.9704,1.9718,1.97005,1.97075,34000000.0
2008-12-02 23:33:00,1.97075,1.97205,1.9707,1.97155,50200000.0
2008-12-02 23:34:00,1.97135,1.97275,1.96995,1.9726,47000000.0
2008-12-02 23:35:00,1.97275,1.9729,1.9716,1.9717,132400000.0
2008-12-02 23:36:00,1.9717,1.9724,1.9717,1.9721,43000000.0
2008-12-02 23:37:00,1.97225,1.9725,1.9719,1.9719,6000000.0
2008-12-02 23:38:00,1.97245,1.9738,1.97245,1.97355,35600000.0
2008-12-02 23:39:00,1.97315,1.97335,1.973,1.97315,32600000.0
2008-12-02 23:40:00,1.97315,1.97395,1.97315,1.97395,44600000.0
2008-12-02 23:41:00,1.97395,1.9743,1.9734,1.97415,27000000.0
2008-12-02 23:42:00,1.9742,1.9744,1.97415,1.9743,15000000.0
2008-12-02 23:43:00,1.97415,1.9756,1.974,1.97435,54400000.0
2008-12-02 23:44:00,1.97435,1.97445,1.97345,1.97365,19600000.0
2008-12-02 23:45:00,1.97365,1.97395,1.97355,1.97365,12200000.0
2008-12-02 23:46:00,1.9738,1.9738,1.9735,1.97355,11600000.0
2008-12-02 23:47:00,1.9748,1.975,1.9746,1.9746,9800000.0
2008-12-02 23:48:00,1.9747,1.975,1.97465,1.975,6000000.0
2008-12-02 23:49:00,1.9751,1.97535,1.97435,1.97485,17200000.0
2008-12-02 23:50:00,1.97485,1.97515,1.97485,1.97515,12400000.0
2008-12-02 23:51:00,1.9751,1.9757,1.97475,1.9752,49800000.0
2008-12-02 23:52:00,1.97515,1.97565,1.97445,1.97535,170600000.0
2008-12-02 23:53:00,1.97555,1.97555,1.9748,1.9752,25400000.0
2008-12-02 23:54:00,1.9752,1.9758,1.97475,1.97555,31400000.0
2008-12-02 23:55:00,1.97565,1.9771,1.97565,1.9767,55600000.0
2008-12-02 23:56:00,1.9768,1.97705,1.9765,1.97705,24400000.0
2008-12-02 23:57:00,1.9772,1.9778,1.97525,1.9758,78800000.0
2008-12-02 23:58:00,1.9759,1.9802,1.9759,1.97785,189600000.0
2008-12-02 23:59:00,1.97785,1.97785,1.9774,1.9774,127000000.0
2008-12-03 00:00:00,1.9736,1.9746,1.9735,1.9746,10000000.0
2008-12-03 00:01:00,1.9745,1.9755,1.9743,1.9748,10000000.0
2008-12-03 00:02:00,1.9752,1.9778,1.9747,1.9755,10000000.0
2008-12-03 00:03:00,1.9737,1.9738,1.9735,1.9736,10000000.0
2008-12-03 00:04:00,1.9738,1.9744,1.9736,1.97435,35400000.0
2008-12-03 00:05:00,1.97435,1.97445,1.97395,1.97395,22000000.0
2008-12-03 00:06:00,1.97365,1.97365,1.97365,1.97365,5200000.0
2008-12-03 00:07:00,1.9739,1.9739,1.9733,1.97365,8000000.0
2008-12-03 00:08:00,1.97395,1.97395,1.97375,1.97375,5000000.0
2008-12-03 00:09:00,1.9741,1.9752,1.9741,1.9748,13000000.0
2008-12-03 00:10:00,1.97475,1.97565,1.9742,1.9746,39000000.0
2008-12-03 00:11:00,1.97455,1.97455,1.9738,1.97385,17200000.0
2008-12-03 00:12:00,1.9741,1.97425,1.9738,1.974,20800000.0
2008-12-03 00:13:00,1.9739,1.97405,1.9739,1.974,19600000.0
2008-12-03 00:14:00,1.9742,1.9742,1.97415,1.97415,4000000.0
2008-12-03 00:15:00,1.9742,1.9742,1.9739,1.9739,18600000.0
2008-12-03 00:16:00,1.9739,1.9739,1.97195,1.972,49400000.0
2008-12-03 00:17:00,1.9721,1.9721,1.9721,1.9721,7000000.0
2008-12-03 00:18:00,1.9721,1.9721,1.97095,1.97095,5000000.0
2008-12-03 00:19:00,1.97125,1.97135,1.97115,1.97115,13200000.0
2008-12-03 00:20:00,1.97125,1.9722,1.97125,1.97185,20000000.0
2008-12-03 00:21:00,1.972,1.9722,1.97185,1.97195,18400000.0
2008-12-03 00:22:00,1.97185,1.97185,1.9704,1.9704,38200000.0
2008-12-03 00:23:00,1.9707,1.9707,1.9703,1.9703,42400000.0
2008-12-03 00:24:00,1.9703,1.9703,1.9701,1.9703,25600000.0
2008-12-03 00:25:00,1.9703,1.97075,1.97015,1.97015,14600000.0
2008-12-03 00:26:00,1.9703,1.9703,1.9703,1.9703,7000000.0
2008-12-03 00:27:00,1.9703,1.9704,1.9703,1.9704,8000000.0
2008-12-03 00:28:00,1.97055,1.9719,1.97045,1.9713,24000000.0
2008-12-03 00:29:00,1.97125,1.9713,1.97115,1.9713,6000000.0
2008-12-03 00:30:00,1.9711,1.9711,1.9711,1.9711,11200000.0
2008-12-03 00:31:00,1.9713,1.9714,1.9709,1.9714,30000000.0
2008-12-03 00:32:00,1.9713,1.97235,1.9711,1.97205,84800000.0
2008-12-03 00:33:00,1.972,1.972,1.9716,1.9717,22600000.0
2008-12-03 00:34:00,1.9717,1.9717,1.9717,1.9717,11000000.0
2008-12-03 00:35:00,1.9717,1.972,1.9717,1.97185,29600000.0
2008-12-03 00:36:00,1.9719,1.97215,1.97175,1.97175,18200000.0
2008-12-03 00:37:00,1.97185,1.973,1.97185,1.973,18200000.0
2008-12-03 00:38:00,1.97355,1.97395,1.97295,1.97295,48800000.0
2008-12-03 00:39:00,1.97345,1.97345,1.9726,1.9726,54200000.0
2008-12-03 00:40:00,1.97255,1.97255,1.9722,1.97235,35000000.0
2008-12-03 00:41:00,1.9723,1.9733,1.9723,1.9732,30000000.0
2008-12-03 00:42:00,1.9734,1.9734,1.9726,1.9727,22800000.0
2008-12-03 00:43:00,1.9727,1.9727,1.9727,1.9727,5800000.0
2008-12-03 00:44:00,1.9727,1.9727,1.9727,1.9727,7000000.0
2008-12-03 00:45:00,1.97275,1.9729,1.97275,1.9729,2000000.0
2008-12-03 00:46:00,1.9728,1.9728,1.9727,1.9727,14000000.0
2008-12-03 00:47:00,1.9727,1.9727,1.9727,1.9727,15800000.0
2008-12-03 00:48:00,1.9727,1.9727,1.9726,1.9727,32000000.0
2008-12-03 00:49:00,1.9727,1.9735,1.9726,1.9732,37200000.0
2008-12-03 00:50:00,1.9739,1.97445,1.97325,1.97445,24200000.0
2008-12-03 00:51:00,1.9746,1.97545,1.9738,1.9752,48000000.0
2008-12-03 00:52:00,1.9753,1.97545,1.9744,1.9744,47200000.0
2008-12-03 00:53:00,1.9744,1.9744,1.9744,1.9744,12800000.0
2008-12-03 00:54:00,1.9744,1.9744,1.9744,1.9744,12800000.0
2008-12-03 00:55:00,1.9744,1.9744,1.9734,1.974,25600000.0
2008-12-03 00:56:00,1.97385,1.97405,1.97385,1.97405,14000000.0
2008-12-03 00:57:00,1.974,1.97405,1.974,1.97405,4000000.0
2008-12-03 00:58:00,1.97425,1.977,1.9736,1.97515,97300000.0
2008-12-03 00:59:00,1.97525,1.97545,1.9745,1.9746,65600000.0
2008-12-03 01:00:00,1.9746,1.975,1.9744,1.9744,50200000.0
2008-12-03 01:01:00,1.97465,1.9753,1.9745,1.9747,32200000.0
2008-12-03 01:02:00,1.97505,1.97805,1.97445,1.97515,107100000.0
2008-12-03 01:03:00,1.97525,1.9757,1.97495,1.9751,35000000.0
2008-12-03 01:04:00,1.9751,1.97655,1.97425,1.97445,131400000.0
2008-12-03 01:05:00,1.9744,1.97625,1.97375,1.9751,122300000.0
2008-12-03 01:06:00,1.97515,1.9753,1.97445,1.9753,38800000.0
2008-12-03 01:07:00,1.9756,1.97765,1.97545,1.97765,114000000.0
2008-12-03 01:08:00,1.9776,1.9784,1.9771,1.9779,67400000.0
2008-12-03 01:09:00,1.9779,1.9779,1.9779,1.9779,32000000.0
2008-12-03 01:10:00,1.9779,1.9779,1.9772,1.9774,36700000.0
2008-12-03 01:11:00,1.9769,1.9774,1.97675,1.9774,38400000.0
2008-12-03 01:12:00,1.97765,1.9777,1.9773,1.9774,20800000.0
2008-12-03 01:13:00,1.9774,1.97745,1.9773,1.97745,8600000.0
2008-12-03 01:14:00,1.9774,1.97745,1.9763,1.97675,33400000.0
2008-12-03 01:15:00,1.97685,1.97685,1.9765,1.9765,19400000.0
2008-12-03 01:16:00,1.9765,1.97655,1.9765,1.97655,13400000.0
2008-12-03 01:17:00,1.9767,1.9771,1.9767,1.9769,11400000.0
2008-12-03 01:18:00,1.9769,1.9769,1.9769,1.9769,4000000.0
2008-12-03 01:19:00,1.9769,1.9769,1.9769,1.9769,3000000.0
2008-12-03 01:20:00,1.9769,1.977,1.9769,1.977,9800000.0
2008-12-03 01:21:00,1.97705,1.97745,1.97685,1.977,60400000.0
2008-12-03 01:22:00,1.977,1.97745,1.97685,1.9769,41000000.0
2008-12-03 01:23:00,1.9771,1.9779,1.977,1.97785,116300000.0
2008-12-03 01:24:00,1.97795,1.97825,1.97585,1.97625,180200000.0
2008-12-03 01:25:00,1.97625,1.97645,1.9747,1.9755,149600000.0
2008-12-03 01:26:00,1.9755,1.97565,1.9755,1.97565,27200000.0
2008-12-03 01:27:00,1.97555,1.97555,1.9755,1.97555,6800000.0
2008-12-03 01:28:00,1.9755,1.97565,1.9754,1.9755,22000000.0
2008-12-03 01:29:00,1.9755,1.97605,1.9755,1.97605,25000000.0
2008-12-03 01:30:00,1.9761,1.97785,1.9757,1.976,130400000.0
2008-12-03 01:31:00,1.976,1.976,1.976,1.976,9600000.0
2008-12-03 01:32:00,1.976,1.9763,1.9759,1.97625,12800000.0
2008-12-03 01:33:00,1.9763,1.9763,1.9761,1.97615,12200000.0
2008-12-03 01:34:00,1.9762,1.9765,1.97615,1.9765,49200000.0
2008-12-03 01:35:00,1.97645,1.97645,1.9759,1.97615,35600000.0
2008-12-03 01:36:00,1.9765,1.9765,1.97605,1.97605,18500000.0
2008-12-03 01:37:00,1.9763,1.97645,1.97615,1.97635,49400000.0
2008-12-03 01:38:00,1.9765,1.97665,1.9761,1.9764,74600000.0
2008-12-03 01:39:00,1.9764,1.9764,1.9746,1.97485,46900000.0
2008-12-03 01:40:00,1.97485,1.9755,1.97445,1.9748,122200000.0
2008-12-03 01:41:00,1.97515,1.97515,1.97355,1.9746,115200000.0
2008-12-03 01:42:00,1.9746,1.9749,1.97285,1.97315,138200000.0
2008-12-03 01:43:00,1.97325,1.9745,1.9728,1.97375,102400000.0
2008-12-03 01:44:00,1.9737,1.9745,1.9736,1.97375,65000000.0
2008-12-03 01:45:00,1.97355,1.9746,1.9729,1.974,81300000.0
2008-12-03 01:46:00,1.9729,1.9741,1.9729,1.974,45600000.0
2008-12-03 01:47:00,1.974,1.974,1.974,1.974,22000000.0
2008-12-03 01:48:00,1.974,1.97425,1.9739,1.974,29000000.0
2008-12-03 01:49:00,1.974,1.97415,1.9738,1.97415,26200000.0
2008-12-03 01:50:00,1.97405,1.97405,1.9725,1.97335,37200000.0
2008-12-03 01:51:00,1.9736,1.9743,1.97315,1.9739,104600000.0
2008-12-03 01:52:00,1.9741,1.9744,1.9739,1.9743,20200000.0
2008-12-03 01:53:00,1.9742,1.97445,1.9739,1.9739,36600000.0
2008-12-03 01:54:00,1.97405,1.9744,1.9737,1.97375,87800000.0
2008-12-03 01:55:00,1.9738,1.97725,1.9736,1.97675,197800000.0
2008-12-03 01:56:00,1.97755,1.97805,1.9744,1.97595,314200000.0
2008-12-03 01:57:00,1.9759,1.97655,1.9759,1.97655,10000000.0
2008-12-03 01:58:00,1.97655,1.97695,1.97645,1.9765,14000000.0
2008-12-03 01:59:00,1.9762,1.9763,1.9762,1.9763,13000000.0
2008-12-03 02:00:00,1.9763,1.9763,1.9763,1.9763,29000000.0
2008-12-03 02:01:00,1.9763,1.9763,1.97565,1.9758,38600000.0
2008-12-03 02:02:00,1.9758,1.9763,1.9743,1.9744,41200000.0
2008-12-03 02:03:00,1.9745,1.9754,1.97445,1.9749,26400000.0
2008-12-03 02:04:00,1.97455,1.9748,1.97455,1.9748,2000000.0
2008-12-03 02:05:00,1.97505,1.97505,1.9745,1.9745,60800000.0
2008-12-03 02:06:00,1.9747,1.9747,1.9729,1.9731,110800000.0
2008-12-03 02:07:00,1.9733,1.9738,1.97235,1.97345,141400000.0
2008-12-03 02:08:00,1.9736,1.97365,1.9731,1.9732,17200000.0
2008-12-03 02:09:00,1.9732,1.97335,1.9725,1.97285,29200000.0
2008-12-03 02:10:00,1.97285,1.97285,1.97265,1.9727,16000000.0
2008-12-03 02:11:00,1.97285,1.97285,1.9725,1.97255,11600000.0
2008-12-03 02:12:00,1.9727,1.9727,1.9725,1.97255,36800000.0
2008-12-03 02:13:00,1.9725,1.97265,1.9725,1.97265,2800000.0
2008-12-03 02:14:00,1.9728,1.9729,1.972,1.9722,17000000.0
2008-12-03 02:15:00,1.9724,1.9733,1.97195,1.9728,48600000.0
2008-12-03 02:16:00,1.9728,1.97335,1.9728,1.97295,29000000.0
2008-12-03 02:17:00,1.973,1.9735,1.9729,1.9732,26200000.0
2008-12-03 02:18:00,1.97335,1.97335,1.9728,1.9732,48200000.0
2008-12-03 02:19:00,1.97305,1.97305,1.9726,1.97275,7600000.0
2008-12-03 02:20:00,1.97265,1.97325,1.9726,1.9729,17600000.0
2008-12-03 02:21:00,1.9729,1.97345,1.9729,1.97305,20600000.0
2008-12-03 02:22:00,1.97305,1.9736,1.97305,1.9736,14000000.0
2008-12-03 02:23:00,1.9737,1.97415,1.97295,1.97365,117600000.0
2008-12-03 02:24:00,1.97365,1.97465,1.9734,1.9738,148400000.0
2008-12-03 02:25:00,1.9738,1.97475,1.9737,1.97435,133600000.0
2008-12-03 02:26:00,1.9745,1.97465,1.974,1.9745,59400000.0
2008-12-03 02:27:00,1.9747,1.9759,1.9744,1.9748,498000000.0
2008-12-03 02:28:00,1.975,1.975,1.9746,1.9747,143600000.0
2008-12-03 02:29:00,1.97475,1.9753,1.97455,1.9746,27800000.0
2008-12-03 02:30:00,1.97475,1.9791,1.97475,1.9769,109000000.0
2008-12-03 02:31:00,1.9769,1.97895,1.9763,1.97805,63000000.0
2008-12-03 02:32:00,1.9782,1.9782,1.9774,1.9774,60600000.0
2008-12-03 02:33:00,1.9774,1.9774,1.9762,1.9768,121600000.0
2008-12-03 02:34:00,1.9768,1.9768,1.9756,1.9757,54600000.0
2008-12-03 02:35:00,1.9757,1.9758,1.9742,1.9758,193400000.0
2008-12-03 02:36:00,1.976,1.976,1.9753,1.9754,43000000.0
2008-12-03 02:37:00,1.9754,1.97605,1.9754,1.976,91800000.0
2008-12-03 02:38:00,1.976,1.9764,1.97515,1.97565,22800000.0
2008-12-03 02:39:00,1.9758,1.9764,1.9758,1.9761,17000000.0
2008-12-03 02:40:00,1.97625,1.9764,1.976,1.976,15600000.0
2008-12-03 02:41:00,1.97605,1.97625,1.9759,1.97605,7400000.0
2008-12-03 02:42:00,1.9762,1.9765,1.9762,1.9763,5000000.0
2008-12-03 02:43:00,1.9764,1.9764,1.97605,1.9761,13000000.0
2008-12-03 02:44:00,1.97615,1.9764,1.9761,1.9761,21200000.0
2008-12-03 02:45:00,1.9761,1.9763,1.97535,1.97535,23400000.0
2008-12-03 02:46:00,1.97495,1.97535,1.9729,1.9736,234200000.0
2008-12-03 02:47:00,1.97365,1.97445,1.973,1.974,310800000.0
2008-12-03 02:48:00,1.9743,1.97475,1.97395,1.9741,163800000.0
2008-12-03 02:49:00,1.9741,1.9741,1.9729,1.9729,73000000.0
2008-12-03 02:50:00,1.97315,1.9733,1.9729,1.9729,16200000.0
2008-12-03 02:51:00,1.97305,1.97355,1.9729,1.97355,37400000.0
2008-12-03 02:52:00,1.9739,1.9745,1.9729,1.9729,240800000.0
2008-12-03 02:53:00,1.9729,1.97375,1.97195,1.97215,195600000.0
2008-12-03 02:54:00,1.97215,1.9735,1.972,1.9723,301000000.0
2008-12-03 02:55:00,1.9721,1.97275,1.9721,1.97265,103600000.0
2008-12-03 02:56:00,1.97255,1.97395,1.9723,1.97375,104800000.0
2008-12-03 02:57:00,1.97385,1.9748,1.97385,1.9744,27800000.0
2008-12-03 02:58:00,1.9744,1.97455,1.97355,1.97355,55200000.0
2008-12-03 02:59:00,1.9735,1.97375,1.9735,1.9737,6400000.0
2008-12-03 03:00:00,1.9737,1.9756,1.9737,1.9756,48000000.0
2008-12-03 03:01:00,1.97525,1.9764,1.9744,1.97635,156400000.0
2008-12-03 03:02:00,1.97655,1.97665,1.976,1.9765,11400000.0
2008-12-03 03:03:00,1.97675,1.9768,1.9762,1.9763,20000000.0
2008-12-03 03:04:00,1.9763,1.9763,1.9763,1.9763,25000000.0
2008-12-03 03:05:00,1.9763,1.9763,1.9763,1.9763,19000000.0
2008-12-03 03:06:00,1.9763,1.9763,1.9763,1.9763,4000000.0
2008-12-03 03:07:00,1.9763,1.9763,1.97395,1.9741,49800000.0
2008-12-03 03:08:00,1.97425,1.97535,1.97425,1.97505,67600000.0
2008-12-03 03:09:00,1.97515,1.97555,1.9748,1.9749,89200000.0
2008-12-03 03:10:00,1.9749,1.9752,1.97475,1.97505,19200000.0
2008-12-03 03:11:00,1.97505,1.9751,1.9749,1.975,14800000.0
2008-12-03 03:12:00,1.9754,1.9764,1.97535,1.97605,53400000.0
2008-12-03 03:13:00,1.9764,1.9767,1.97585,1.9764,24000000.0
2008-12-03 03:14:00,1.976,1.9788,1.976,1.97875,68800000.0
2008-12-03 03:15:00,1.97875,1.9788,1.9765,1.97715,168800000.0
2008-12-03 03:16:00,1.9772,1.9784,1.9772,1.9783,68600000.0
2008-12-03 03:17:00,1.97805,1.97805,1.9772,1.9772,65200000.0
2008-12-03 03:18:00,1.9772,1.97765,1.97605,1.9761,98200000.0
2008-12-03 03:19:00,1.9761,1.9763,1.9755,1.9759,39600000.0
2008-12-03 03:20:00,1.97595,1.97625,1.9757,1.9761,21400000.0
2008-12-03 03:21:00,1.97605,1.977,1.9757,1.97685,39000000.0
2008-12-03 03:22:00,1.97645,1.977,1.97625,1.9766,13200000.0
2008-12-03 03:23:00,1.9768,1.977,1.9766,1.9766,9400000.0
2008-12-03 03:24:00,1.9766,1.97715,1.9766,1.9766,47400000.0
2008-12-03 03:25:00,1.9766,1.9766,1.9766,1.9766,57600000.0
2008-12-03 03:26:00,1.9766,1.9766,1.97435,1.9754,226800000.0
2008-12-03 03:27:00,1.9759,1.9759,1.97415,1.9756,85200000.0
2008-12-03 03:28:00,1.9757,1.97715,1.9753,1.97695,420200000.0
2008-12-03 03:29:00,1.9771,1.97725,1.9765,1.9766,124200000.0
2008-12-03 03:30:00,1.9766,1.9766,1.97485,1.9751,123400000.0
2008-12-03 03:31:00,1.975,1.97515,1.975,1.97515,42400000.0
2008-12-03 03:32:00,1.97515,1.97515,1.975,1.975,39800000.0
2008-12-03 03:33:00,1.975,1.97505,1.9742,1.97465,59400000.0
2008-12-03 03:34:00,1.97445,1.97495,1.9739,1.9746,216000000.0
2008-12-03 03:35:00,1.9746,1.9748,1.97445,1.9746,75400000.0
2008-12-03 03:36:00,1.97475,1.97475,1.9731,1.97345,186400000.0
2008-12-03 03:37:00,1.9735,1.97385,1.97345,1.97365,104400000.0
2008-12-03 03:38:00,1.9738,1.9741,1.97325,1.9734,199200000.0
2008-12-03 03:39:00,1.9734,1.9734,1.97015,1.9716,442500000.0
2008-12-03 03:40:00,1.97155,1.97185,1.9705,1.9712,354200000.0
2008-12-03 03:41:00,1.9712,1.9717,1.9703,1.971,330000000.0
2008-12-03 03:42:00,1.97105,1.9713,1.971,1.97115,152000000.0
2008-12-03 03:43:00,1.97105,1.972,1.97105,1.9712,267600000.0
2008-12-03 03:44:00,1.9712,1.97175,1.9703,1.9705,80200000.0
2008-12-03 03:45:00,1.9704,1.97125,1.97035,1.97075,256000000.0
2008-12-03 03:46:00,1.97115,1.9717,1.97075,1.971,508400000.0
2008-12-03 03:47:00,1.97085,1.97145,1.9708,1.97105,249600000.0
2008-12-03 03:48:00,1.97105,1.97155,1.97045,1.97115,171600000.0
2008-12-03 03:49:00,1.97115,1.97205,1.9708,1.9709,169000000.0
2008-12-03 03:50:00,1.9709,1.9718,1.9709,1.97125,144200000.0
2008-12-03 03:51:00,1.97145,1.97165,1.9711,1.9711,125600000.0
2008-12-03 03:52:00,1.9711,1.97195,1.9709,1.97095,166200000.0
2008-12-03 03:53:00,1.97105,1.972,1.97105,1.9716,131000000.0
2008-12-03 03:54:00,1.9717,1.97195,1.9716,1.9717,65400000.0
2008-12-03 03:55:00,1.97175,1.97185,1.9715,1.9717,39400000.0
2008-12-03 03:56:00,1.9717,1.9721,1.9706,1.9716,129800000.0
2008-12-03 03:57:00,1.9714,1.9719,1.97045,1.9708,153200000.0
2008-12-03 03:58:00,1.9708,1.97135,1.97065,1.9708,157800000.0
2008-12-03 03:59:00,1.971,1.971,1.9699,1.9699,106900000.0
2008-12-03 04:00:00,1.9699,1.9712,1.96975,1.9712,88800000.0
2008-12-03 04:01:00,1.9712,1.9714,1.9712,1.9713,17600000.0
2008-12-03 04:02:00,1.9709,1.9709,1.9707,1.9708,33000000.0
2008-12-03 04:03:00,1.9708,1.97085,1.9708,1.9708,24200000.0
2008-12-03 04:04:00,1.9708,1.97095,1.9702,1.9708,65800000.0
2008-12-03 04:05:00,1.9708,1.9708,1.9701,1.97035,44000000.0
2008-12-03 04:06:00,1.9709,1.97165,1.9702,1.97155,106800000.0
2008-12-03 04:07:00,1.9715,1.97235,1.97095,1.9722,192200000.0
2008-12-03 04:08:00,1.9722,1.9722,1.972,1.972,21600000.0
2008-12-03 04:09:00,1.972,1.97215,1.972,1.9721,17400000.0
2008-12-03 04:10:00,1.972,1.9721,1.972,1.97205,19800000.0
2008-12-03 04:11:00,1.97215,1.9725,1.97165,1.9722,125400000.0
2008-12-03 04:12:00,1.9722,1.9722,1.9709,1.9718,153600000.0
2008-12-03 04:13:00,1.9718,1.9718,1.9703,1.97095,129200000.0
2008-12-03 04:14:00,1.971,1.97125,1.9708,1.97125,112400000.0
2008-12-03 04:15:00,1.97125,1.97225,1.97095,1.97215,159200000.0
2008-12-03 04:16:00,1.97235,1.9732,1.97215,1.9726,187400000.0
2008-12-03 04:17:00,1.9727,1.9728,1.9726,1.9726,125400000.0
2008-12-03 04:18:00,1.9726,1.9727,1.9725,1.97265,137800000.0
2008-12-03 04:19:00,1.97265,1.9728,1.9726,1.9726,184600000.0
2008-12-03 04:20:00,1.9726,1.9727,1.9726,1.97265,82400000.0
2008-12-03 04:21:00,1.97265,1.97295,1.972,1.97245,77400000.0
2008-12-03 04:22:00,1.97235,1.9724,1.9721,1.9724,18800000.0
2008-12-03 04:23:00,1.97235,1.9726,1.97225,1.9725,14600000.0
2008-12-03 04:24:00,1.97265,1.9729,1.97265,1.9728,41400000.0
2008-12-03 04:25:00,1.97295,1.9733,1.97275,1.9728,105600000.0
2008-12-03 04:26:00,1.9728,1.97305,1.9728,1.97305,14600000.0
2008-12-03 04:27:00,1.9731,1.9736,1.9729,1.9729,48000000.0
2008-12-03 04:28:00,1.9729,1.9729,1.9729,1.9729,16000000.0
2008-12-03 04:29:00,1.9729,1.9729,1.9719,1.9727,44000000.0
2008-12-03 04:30:00,1.97285,1.97285,1.9725,1.9725,5000000.0
2008-12-03 04:31:00,1.9725,1.9729,1.9725,1.9729,10000000.0
2008-12-03 04:32:00,1.9728,1.9737,1.9728,1.9731,44400000.0
2008-12-03 04:33:00,1.97315,1.97355,1.9719,1.97235,46200000.0
2008-12-03 04:34:00,1.97225,1.9724,1.9721,1.97235,29600000.0
2008-12-03 04:35:00,1.9724,1.9728,1.9721,1.97275,54800000.0
2008-12-03 04:36:00,1.9724,1.97355,1.9724,1.97295,70200000.0
2008-12-03 04:37:00,1.9729,1.97325,1.9727,1.9728,35600000.0
2008-12-03 04:38:00,1.9728,1.97355,1.9728,1.9734,81000000.0
2008-12-03 04:39:00,1.97335,1.97395,1.9732,1.9733,69200000.0
2008-12-03 04:40:00,1.9733,1.9735,1.9733,1.9733,22600000.0
2008-12-03 04:41:00,1.9733,1.9733,1.9733,1.9733,7000000.0
2008-12-03 04:42:00,1.9733,1.9739,1.9733,1.9739,55800000.0
2008-12-03 04:43:00,1.9734,1.9734,1.9733,1.9734,28800000.0
2008-12-03 04:44:00,1.97335,1.97335,1.9721,1.9721,52000000.0
2008-12-03 04:45:00,1.97225,1.97255,1.97185,1.9724,101400000.0
2008-12-03 04:46:00,1.9724,1.9724,1.9719,1.9719,25400000.0
2008-12-03 04:47:00,1.9719,1.9719,1.9719,1.9719,20800000.0
2008-12-03 04:48:00,1.9719,1.9721,1.9719,1.9719,39600000.0
2008-12-03 04:49:00,1.9719,1.9723,1.9719,1.97225,34400000.0
2008-12-03 04:50:00,1.9722,1.97235,1.9718,1.9722,30800000.0
2008-12-03 04:51:00,1.9718,1.9721,1.9718,1.9719,19600000.0
2008-12-03 04:52:00,1.9719,1.9719,1.9707,1.97105,96800000.0
2008-12-03 04:53:00,1.971,1.97145,1.97075,1.97095,33800000.0
2008-12-03 04:54:00,1.9711,1.9712,1.9708,1.9712,15000000.0
2008-12-03 04:55:00,1.97135,1.97175,1.97035,1.97085,107800000.0
2008-12-03 04:56:00,1.97085,1.97085,1.9698,1.9703,83200000.0
2008-12-03 04:57:00,1.9701,1.97075,1.9701,1.97075,88400000.0
2008-12-03 04:58:00,1.97075,1.97095,1.9696,1.96975,94600000.0
2008-12-03 04:59:00,1.9698,1.97015,1.9692,1.9695,115200000.0
2008-12-03 05:00:00,1.9695,1.97045,1.96905,1.9699,142200000.0
2008-12-03 05:01:00,1.9699,1.9699,1.9697,1.9699,35800000.0
2008-12-03 05:02:00,1.9697,1.9709,1.9697,1.9704,131000000.0
2008-12-03 05:03:00,1.9704,1.9705,1.9704,1.9705,45400000.0
2008-12-03 05:04:00,1.9705,1.9705,1.9704,1.9704,8000000.0
2008-12-03 05:05:00,1.9704,1.9707,1.9704,1.9705,11600000.0
2008-12-03 05:06:00,1.9704,1.9706,1.9698,1.97015,41000000.0
2008-12-03 05:07:00,1.9701,1.9706,1.9701,1.97045,27200000.0
2008-12-03 05:08:00,1.9704,1.97125,1.9704,1.97125,55000000.0
2008-12-03 05:09:00,1.9713,1.97145,1.97085,1.9713,86000000.0
2008-12-03 05:10:00,1.9715,1.9715,1.97115,1.97125,12400000.0
2008-12-03 05:11:00,1.9711,1.9717,1.97095,1.9711,40600000.0
2008-12-03 05:12:00,1.9711,1.9711,1.9711,1.9711,25600000.0
2008-12-03 05:13:00,1.9711,1.97145,1.9711,1.9711,67600000.0
2008-12-03 05:14:00,1.9711,1.9711,1.9695,1.9699,20200000.0
2008-12-03 05:15:00,1.9697,1.97075,1.9696,1.9704,30800000.0
2008-12-03 05:16:00,1.9706,1.97145,1.9706,1.9709,79600000.0
2008-12-03 05:17:00,1.9709,1.9711,1.97055,1.9708,27400000.0
2008-12-03 05:18:00,1.97065,1.971,1.9705,1.9705,23600000.0
2008-12-03 05:19:00,1.9707,1.9711,1.9704,1.9705,76200000.0
2008-12-03 05:20:00,1.9706,1.971,1.9705,1.9708,25800000.0
2008-12-03 05:21:00,1.97085,1.97085,1.9701,1.9705,56400000.0
2008-12-03 05:22:00,1.9705,1.9705,1.9696,1.9702,34000000.0
2008-12-03 05:23:00,1.9704,1.97045,1.97035,1.97045,6000000.0
2008-12-03 05:24:00,1.9706,1.9707,1.97025,1.97025,8200000.0
2008-12-03 05:25:00,1.9702,1.9708,1.96965,1.97015,86800000.0
2008-12-03 05:26:00,1.97015,1.9706,1.9697,1.97015,70000000.0
2008-12-03 05:27:00,1.9704,1.97055,1.97005,1.97025,16000000.0
2008-12-03 05:28:00,1.97005,1.97005,1.96845,1.9686,49400000.0
2008-12-03 05:29:00,1.9691,1.97,1.9685,1.9695,55000000.0
2008-12-03 05:30:00,1.96965,1.96965,1.96945,1.96945,22200000.0
2008-12-03 05:31:00,1.9695,1.96995,1.9692,1.9692,46800000.0
2008-12-03 05:32:00,1.96935,1.96975,1.96925,1.96975,46200000.0
2008-12-03 05:33:00,1.97,1.9703,1.969,1.96985,75200000.0
2008-12-03 05:34:00,1.96935,1.9696,1.96845,1.9689,101600000.0
2008-12-03 05:35:00,1.96885,1.9694,1.96885,1.96925,16000000.0
2008-12-03 05:36:00,1.9689,1.9693,1.9687,1.969,23800000.0
2008-12-03 05:37:00,1.9689,1.9689,1.9688,1.9688,33200000.0
2008-12-03 05:38:00,1.9688,1.9688,1.9667,1.9669,51900000.0
2008-12-03 05:39:00,1.96695,1.96755,1.96695,1.9675,15000000.0
2008-12-03 05:40:00,1.96765,1.9678,1.9671,1.9671,38000000.0
2008-12-03 05:41:00,1.9674,1.96815,1.9674,1.9677,52000000.0
2008-12-03 05:42:00,1.9677,1.96855,1.96755,1.9677,79200000.0
2008-12-03 05:43:00,1.9677,1.9685,1.9667,1.96845,110600000.0
2008-12-03 05:44:00,1.96835,1.9686,1.9673,1.9674,40600000.0
2008-12-03 05:45:00,1.9676,1.96845,1.96745,1.9678,44400000.0
2008-12-03 05:46:00,1.9677,1.969,1.9677,1.96805,35400000.0
2008-12-03 05:47:00,1.9693,1.9695,1.96815,1.9692,56400000.0
2008-12-03 05:48:00,1.9693,1.96935,1.96845,1.9691,45200000.0
2008-12-03 05:49:00,1.96915,1.97015,1.96905,1.9696,57600000.0
2008-12-03 05:50:00,1.9697,1.9709,1.9692,1.9694,178800000.0
2008-12-03 05:51:00,1.96925,1.9694,1.9677,1.96875,224000000.0
2008-12-03 05:52:00,1.9686,1.9688,1.9677,1.96785,121400000.0
2008-12-03 05:53:00,1.968,1.9694,1.96785,1.9683,189000000.0
2008-12-03 05:54:00,1.9683,1.96875,1.9683,1.96855,98200000.0
2008-12-03 05:55:00,1.9684,1.96905,1.9675,1.96825,96400000.0
2008-12-03 05:56:00,1.96805,1.96845,1.9678,1.968,52600000.0
2008-12-03 05:57:00,1.9678,1.96865,1.9678,1.9685,42000000.0
2008-12-03 05:58:00,1.9683,1.96925,1.9683,1.9687,79200000.0
2008-12-03 05:59:00,1.9687,1.9698,1.9678,1.9678,120800000.0
2008-12-03 06:00:00,1.96785,1.96895,1.96785,1.9684,34800000.0
2008-12-03 06:01:00,1.9684,1.96865,1.9684,1.9684,55600000.0
2008-12-03 06:02:00,1.9683,1.9684,1.96685,1.9671,90600000.0
2008-12-03 06:03:00,1.96725,1.96765,1.9669,1.9673,43600000.0
2008-12-03 06:04:00,1.9672,1.96925,1.9672,1.96825,123600000.0
2008-12-03 06:05:00,1.96835,1.96985,1.96785,1.9684,148800000.0
2008-12-03 06:06:00,1.9686,1.9686,1.9682,1.9685,30600000.0
2008-12-03 06:07:00,1.9681,1.96845,1.9681,1.9684,89000000.0
2008-12-03 06:08:00,1.9678,1.96835,1.967,1.96715,133800000.0
2008-12-03 06:09:00,1.96715,1.96775,1.967,1.96775,121600000.0
2008-12-03 06:10:00,1.96755,1.96795,1.9674,1.96765,61600000.0
2008-12-03 06:11:00,1.9675,1.9682,1.9675,1.9675,186000000.0
2008-12-03 06:12:00,1.9675,1.9675,1.96665,1.96705,50800000.0
2008-12-03 06:13:00,1.96695,1.96725,1.9669,1.9671,72000000.0
2008-12-03 06:14:00,1.9673,1.9688,1.9673,1.96865,59200000.0
2008-12-03 06:15:00,1.96875,1.96935,1.96855,1.9689,68800000.0
2008-12-03 06:16:00,1.9689,1.96945,1.96855,1.96855,57600000.0
2008-12-03 06:17:00,1.96855,1.9687,1.96855,1.9687,17600000.0
2008-12-03 06:18:00,1.9687,1.9693,1.9675,1.9677,96800000.0
2008-12-03 06:19:00,1.9677,1.96855,1.9677,1.9679,61800000.0
2008-12-03 06:20:00,1.9679,1.96875,1.9678,1.9679,74000000.0
2008-12-03 06:21:00,1.96805,1.96845,1.9679,1.9684,55400000.0
2008-12-03 06:22:00,1.96855,1.9688,1.96805,1.9685,52800000.0
2008-12-03 06:23:00,1.96835,1.96885,1.96735,1.968,100200000.0
2008-12-03 06:24:00,1.96785,1.96845,1.96785,1.96815,30200000.0
2008-12-03 06:25:00,1.9683,1.9689,1.96785,1.9683,77400000.0
2008-12-03 06:26:00,1.96845,1.96875,1.9682,1.96875,36400000.0
2008-12-03 06:27:00,1.9688,1.96885,1.9681,1.9681,61600000.0
2008-12-03 06:28:00,1.9681,1.9681,1.9681,1.9681,8000000.0
2008-12-03 06:29:00,1.9681,1.9682,1.9681,1.9681,16000000.0
2008-12-03 06:30:00,1.96825,1.9687,1.96785,1.96785,43400000.0
2008-12-03 06:31:00,1.96765,1.96785,1.967,1.9674,103600000.0
2008-12-03 06:32:00,1.96745,1.9695,1.9673,1.9691,125600000.0
2008-12-03 06:33:00,1.96895,1.969,1.9682,1.9683,59400000.0
2008-12-03 06:34:00,1.96825,1.96955,1.96825,1.9687,78600000.0
2008-12-03 06:35:00,1.9683,1.9688,1.9682,1.9688,47200000.0
2008-12-03 06:36:00,1.96865,1.9699,1.96865,1.9693,63400000.0
2008-12-03 06:37:00,1.9693,1.9693,1.9677,1.96825,71200000.0
2008-12-03 06:38:00,1.9679,1.9696,1.9671,1.9686,160800000.0
2008-12-03 06:39:00,1.96865,1.96895,1.967,1.967,87200000.0
2008-12-03 06:40:00,1.96665,1.9676,1.96665,1.96735,88600000.0
2008-12-03 06:41:00,1.9675,1.96765,1.9673,1.9673,44200000.0
2008-12-03 06:42:00,1.96735,1.96795,1.966,1.96655,124400000.0
2008-12-03 06:43:00,1.9672,1.9677,1.96685,1.9672,45000000.0
2008-12-03 06:44:00,1.9672,1.96775,1.9668,1.9674,179200000.0
2008-12-03 06:45:00,1.9679,1.96805,1.9665,1.96715,81000000.0
2008-12-03 06:46:00,1.9672,1.9674,1.9665,1.9667,39600000.0
2008-12-03 06:47:00,1.9667,1.9667,1.9667,1.9667,13000000.0
2008-12-03 06:48:00,1.9667,1.9667,1.9653,1.9659,58600000.0
2008-12-03 06:49:00,1.9659,1.96735,1.9659,1.96605,57000000.0
2008-12-03 06:50:00,1.96605,1.96715,1.9658,1.96715,55600000.0
2008-12-03 06:51:00,1.9673,1.9677,1.9669,1.9672,66200000.0
2008-12-03 06:52:00,1.9672,1.9681,1.9672,1.96755,71400000.0
2008-12-03 06:53:00,1.96775,1.96775,1.96675,1.96685,107200000.0
2008-12-03 06:54:00,1.96695,1.9679,1.9668,1.9679,98000000.0
2008-12-03 06:55:00,1.9677,1.9679,1.9674,1.9674,69800000.0
2008-12-03 06:56:00,1.96715,1.9678,1.96715,1.96765,58200000.0
2008-12-03 06:57:00,1.9677,1.9678,1.96745,1.9676,15000000.0
2008-12-03 06:58:00,1.9676,1.9676,1.9674,1.9674,76200000.0
2008-12-03 06:59:00,1.9674,1.96755,1.9662,1.96745,147600000.0
2008-12-03 07:00:00,1.96755,1.9684,1.96715,1.9684,81400000.0
2008-12-03 07:01:00,1.96835,1.96835,1.9679,1.96835,49800000.0
2008-12-03 07:02:00,1.9685,1.96875,1.9682,1.9686,33000000.0
2008-12-03 07:03:00,1.9684,1.9684,1.96655,1.9666,59600000.0
2008-12-03 07:04:00,1.967,1.9686,1.967,1.9685,28200000.0
2008-12-03 07:05:00,1.9682,1.96835,1.96755,1.9682,39800000.0
2008-12-03 07:06:00,1.9682,1.9682,1.9666,1.96715,37800000.0
2008-12-03 07:07:00,1.9673,1.96785,1.9672,1.96765,17000000.0
2008-12-03 07:08:00,1.9674,1.9676,1.9674,1.9676,6000000.0
2008-12-03 07:09:00,1.9676,1.9679,1.96735,1.9675,71000000.0
2008-12-03 07:10:00,1.9675,1.968,1.9671,1.968,52800000.0
2008-12-03 07:11:00,1.9685,1.9687,1.96835,1.96845,33200000.0
2008-12-03 07:12:00,1.9684,1.96845,1.9682,1.9682,26600000.0
2008-12-03 07:13:00,1.96825,1.9691,1.9682,1.969,58200000.0
2008-12-03 07:14:00,1.9688,1.96925,1.9688,1.969,33400000.0
2008-12-03 07:15:00,1.96895,1.96975,1.9689,1.9695,73000000.0
2008-12-03 07:16:00,1.9695,1.96995,1.9694,1.96995,26800000.0
2008-12-03 07:17:00,1.9699,1.9704,1.9696,1.9703,29400000.0
2008-12-03 07:18:00,1.9704,1.9704,1.9698,1.96995,23400000.0
2008-12-03 07:19:00,1.9699,1.9703,1.9697,1.9702,57000000.0
2008-12-03 07:20:00,1.9699,1.9702,1.9699,1.97,26600000.0
2008-12-03 07:21:00,1.9702,1.9702,1.9699,1.97,8800000.0
2008-12-03 07:22:00,1.9701,1.9703,1.9701,1.97015,25000000.0
2008-12-03 07:23:00,1.9701,1.97015,1.9701,1.9701,5000000.0
2008-12-03 07:24:00,1.97015,1.97015,1.9701,1.9701,5000000.0
2008-12-03 07:25:00,1.9701,1.97045,1.9697,1.97035,68200000.0
2008-12-03 07:26:00,1.97035,1.97045,1.9701,1.9702,31000000.0
2008-12-03 07:27:00,1.9702,1.97035,1.9692,1.9695,47000000.0
2008-12-03 07:28:00,1.9695,1.97025,1.9691,1.97025,24600000.0
2008-12-03 07:29:00,1.97035,1.97035,1.9698,1.97,31400000.0
2008-12-03 07:30:00,1.97,1.9701,1.9693,1.9697,54800000.0
2008-12-03 07:31:00,1.96965,1.97,1.9695,1.9696,44800000.0
2008-12-03 07:32:00,1.9696,1.9703,1.9695,1.9702,48000000.0
2008-12-03 07:33:00,1.97025,1.97025,1.96985,1.97,10000000.0
2008-12-03 07:34:00,1.97,1.97,1.9697,1.96985,33000000.0
2008-12-03 07:35:00,1.9699,1.9705,1.9699,1.9705,16600000.0
2008-12-03 07:36:00,1.9703,1.97065,1.9702,1.97065,31000000.0
2008-12-03 07:37:00,1.9704,1.97165,1.97015,1.97125,70600000.0
2008-12-03 07:38:00,1.97135,1.97135,1.97095,1.9712,22200000.0
2008-12-03 07:39:00,1.9712,1.9712,1.971,1.9712,5800000.0
2008-12-03 07:40:00,1.971,1.97125,1.971,1.97125,30200000.0
2008-12-03 07:41:00,1.9726,1.9731,1.9726,1.9728,50600000.0
2008-12-03 07:42:00,1.97145,1.9724,1.97105,1.97175,50600000.0
2008-12-03 07:43:00,1.97165,1.97215,1.97135,1.9718,34400000.0
2008-12-03 07:44:00,1.9718,1.9718,1.97115,1.9718,25000000.0
2008-12-03 07:45:00,1.9718,1.9722,1.9718,1.9718,9800000.0
2008-12-03 07:46:00,1.972,1.972,1.9711,1.9711,14000000.0
2008-12-03 07:47:00,1.9713,1.97275,1.9713,1.9722,48000000.0
2008-12-03 07:48:00,1.97185,1.97345,1.9717,1.9731,92200000.0
2008-12-03 07:49:00,1.9731,1.9735,1.972,1.9728,103000000.0
2008-12-03 07:50:00,1.97275,1.9738,1.9724,1.9738,58400000.0
2008-12-03 07:51:00,1.974,1.97435,1.9737,1.9737,39200000.0
2008-12-03 07:52:00,1.97375,1.97395,1.9737,1.9737,34000000.0
2008-12-03 07:53:00,1.9737,1.974,1.9737,1.9738,29400000.0
2008-12-03 07:54:00,1.9737,1.9738,1.972,1.9727,58200000.0
2008-12-03 07:55:00,1.97275,1.97275,1.9722,1.9722,46200000.0
2008-12-03 07:56:00,1.9722,1.9722,1.9722,1.9722,27200000.0
2008-12-03 07:57:00,1.9722,1.9722,1.97055,1.97055,38800000.0
2008-12-03 07:58:00,1.97075,1.9708,1.97015,1.97025,42400000.0
2008-12-03 07:59:00,1.9703,1.97075,1.9702,1.9703,127200000.0
2008-12-03 08:00:00,1.9703,1.9703,1.9703,1.9703,99200000.0
2008-12-03 08:01:00,1.9703,1.97035,1.96895,1.9691,80800000.0
2008-12-03 08:02:00,1.96915,1.9709,1.96915,1.97045,183000000.0
2008-12-03 08:03:00,1.9698,1.971,1.9698,1.9705,141800000.0
2008-12-03 08:04:00,1.9705,1.97075,1.9705,1.9705,24600000.0
2008-12-03 08:05:00,1.9705,1.9715,1.9704,1.97135,62400000.0
2008-12-03 08:06:00,1.9715,1.97155,1.97075,1.97115,84200000.0
2008-12-03 08:07:00,1.97125,1.97155,1.9708,1.9708,131800000.0
2008-12-03 08:08:00,1.97085,1.9713,1.9708,1.9708,115200000.0
2008-12-03 08:09:00,1.9708,1.9709,1.9708,1.9708,26000000.0
2008-12-03 08:10:00,1.9709,1.97135,1.9709,1.97105,57000000.0
2008-12-03 08:11:00,1.971,1.9719,1.9708,1.97145,139600000.0
2008-12-03 08:12:00,1.9712,1.97225,1.9708,1.97225,39200000.0
2008-12-03 08:13:00,1.97245,1.9728,1.9722,1.9723,56200000.0
2008-12-03 08:14:00,1.9723,1.9723,1.9723,1.9723,24000000.0
2008-12-03 08:15:00,1.97235,1.97235,1.9723,1.9723,4400000.0
2008-12-03 08:16:00,1.9723,1.9723,1.9714,1.9714,11400000.0
2008-12-03 08:17:00,1.9714,1.97165,1.9713,1.97165,14000000.0
2008-12-03 08:18:00,1.97175,1.9719,1.97175,1.9719,21200000.0
2008-12-03 08:19:00,1.9719,1.97205,1.9713,1.97145,31400000.0
2008-12-03 08:20:00,1.97155,1.97155,1.9714,1.97145,60000000.0
2008-12-03 08:21:00,1.9714,1.97255,1.9713,1.97145,138800000.0
2008-12-03 08:22:00,1.9717,1.97315,1.97155,1.97315,122600000.0
2008-12-03 08:23:00,1.9731,1.9731,1.9724,1.9725,63400000.0
2008-12-03 08:24:00,1.9725,1.9725,1.97155,1.97155,30600000.0
2008-12-03 08:25:00,1.9717,1.97185,1.97115,1.9718,36000000.0
2008-12-03 08:26:00,1.97175,1.97225,1.97175,1.9718,98800000.0
2008-12-03 08:27:00,1.9718,1.97265,1.9709,1.97095,132400000.0
2008-12-03 08:28:00,1.97095,1.9718,1.9708,1.971,49000000.0
2008-12-03 08:29:00,1.9711,1.9722,1.97075,1.9719,117400000.0
2008-12-03 08:30:00,1.97205,1.97275,1.97105,1.97275,70200000.0
2008-12-03 08:31:00,1.97265,1.9731,1.97245,1.973,109600000.0
2008-12-03 08:32:00,1.973,1.9731,1.9725,1.97275,115200000.0
2008-12-03 08:33:00,1.9729,1.97335,1.97235,1.9728,51000000.0
2008-12-03 08:34:00,1.9728,1.97385,1.9724,1.9734,55800000.0
2008-12-03 08:35:00,1.9734,1.9735,1.9729,1.97335,65600000.0
2008-12-03 08:36:00,1.97335,1.97335,1.9713,1.9713,87400000.0
2008-12-03 08:37:00,1.97145,1.973,1.9713,1.9725,35000000.0
2008-12-03 08:38:00,1.9725,1.9728,1.9725,1.97265,58200000.0
2008-12-03 08:39:00,1.9727,1.97435,1.9727,1.9737,51800000.0
2008-12-03 08:40:00,1.9737,1.9737,1.97245,1.97265,36600000.0
2008-12-03 08:41:00,1.9728,1.97345,1.97265,1.9731,89000000.0
2008-12-03 08:42:00,1.9731,1.9731,1.972,1.9722,55000000.0
2008-12-03 08:43:00,1.9722,1.9729,1.97205,1.97235,79000000.0
2008-12-03 08:44:00,1.9723,1.9727,1.9715,1.97185,70000000.0
2008-12-03 08:45:00,1.9719,1.9723,1.9716,1.972,73800000.0
2008-12-03 08:46:00,1.9719,1.972,1.9705,1.9708,104400000.0
2008-12-03 08:47:00,1.97095,1.9721,1.9709,1.9718,103600000.0
2008-12-03 08:48:00,1.9718,1.97185,1.9705,1.9715,52200000.0
2008-12-03 08:49:00,1.97145,1.97185,1.9711,1.97135,69200000.0
2008-12-03 08:50:00,1.97145,1.9715,1.97055,1.9708,101000000.0
2008-12-03 08:51:00,1.9709,1.9714,1.9696,1.9703,98600000.0
2008-12-03 08:52:00,1.97045,1.97235,1.97035,1.97215,80000000.0
2008-12-03 08:53:00,1.9722,1.9722,1.97125,1.97165,76200000.0
2008-12-03 08:54:00,1.9713,1.97255,1.9713,1.972,29400000.0
2008-12-03 08:55:00,1.9722,1.9722,1.972,1.972,19000000.0
2008-12-03 08:56:00,1.972,1.9724,1.972,1.9723,70400000.0
2008-12-03 08:57:00,1.97225,1.9724,1.97225,1.97235,4000000.0
2008-12-03 08:58:00,1.9722,1.97235,1.97165,1.9718,36400000.0
2008-12-03 08:59:00,1.97135,1.97135,1.9708,1.9709,43000000.0
2008-12-03 09:00:00,1.9709,1.9709,1.96945,1.9699,119400000.0
2008-12-03 09:01:00,1.9699,1.9705,1.96905,1.9705,71300000.0
2008-12-03 09:02:00,1.9707,1.97085,1.9693,1.9701,119600000.0
2008-12-03 09:03:00,1.9702,1.9707,1.9702,1.97045,34600000.0
2008-12-03 09:04:00,1.97035,1.97035,1.96975,1.9701,37000000.0
2008-12-03 09:05:00,1.97015,1.9704,1.9697,1.9702,58400000.0
2008-12-03 09:06:00,1.97035,1.97045,1.97005,1.9704,21600000.0
2008-12-03 09:07:00,1.9705,1.9708,1.9703,1.9703,29800000.0
2008-12-03 09:08:00,1.9703,1.9703,1.9687,1.97015,80600000.0
2008-12-03 09:09:00,1.9701,1.97085,1.9697,1.97035,79600000.0
2008-12-03 09:10:00,1.9704,1.9707,1.96925,1.9696,208600000.0
2008-12-03 09:11:00,1.9696,1.97055,1.96905,1.9697,113200000.0
2008-12-03 09:12:00,1.9697,1.97025,1.9695,1.9697,60200000.0
2008-12-03 09:13:00,1.9697,1.9703,1.9692,1.96985,96400000.0
2008-12-03 09:14:00,1.9698,1.971,1.96935,1.97085,143400000.0
2008-12-03 09:15:00,1.9705,1.9709,1.96985,1.9706,38600000.0
2008-12-03 09:16:00,1.97065,1.9707,1.97005,1.97035,83400000.0
2008-12-03 09:17:00,1.9702,1.97025,1.96935,1.96955,33000000.0
2008-12-03 09:18:00,1.9696,1.9696,1.9691,1.9694,69600000.0
2008-12-03 09:19:00,1.96945,1.96955,1.96945,1.96945,11800000.0
2008-12-03 09:20:00,1.96955,1.96955,1.969,1.9691,9400000.0
2008-12-03 09:21:00,1.9691,1.96935,1.969,1.9693,136000000.0
2008-12-03 09:22:00,1.96925,1.96955,1.969,1.96945,156200000.0
2008-12-03 09:23:00,1.9693,1.96965,1.9693,1.9695,74000000.0
2008-12-03 09:24:00,1.96945,1.9696,1.9686,1.96935,130600000.0
2008-12-03 09:25:00,1.9693,1.9698,1.969,1.969,77600000.0
2008-12-03 09:26:00,1.969,1.96995,1.969,1.96955,136400000.0
2008-12-03 09:27:00,1.96975,1.97015,1.96945,1.96995,92200000.0
2008-12-03 09:28:00,1.9699,1.97055,1.969,1.9691,161600000.0
2008-12-03 09:29:00,1.96915,1.97045,1.9691,1.9701,183400000.0
2008-12-03 09:30:00,1.9702,1.9709,1.96995,1.97045,139800000.0
2008-12-03 09:31:00,1.9704,1.97045,1.9695,1.96965,49000000.0
2008-12-03 09:32:00,1.9696,1.9702,1.96945,1.97005,59600000.0
2008-12-03 09:33:00,1.9699,1.97075,1.9697,1.9705,110600000.0
2008-12-03 09:34:00,1.9705,1.9705,1.96965,1.9698,119000000.0
2008-12-03 09:35:00,1.96985,1.971,1.96965,1.971,49600000.0
2008-12-03 09:36:00,1.9709,1.9716,1.9706,1.97125,122400000.0
2008-12-03 09:37:00,1.97125,1.9717,1.97075,1.9715,28400000.0
2008-12-03 09:38:00,1.9715,1.9722,1.9715,1.9717,37200000.0
2008-12-03 09:39:00,1.9717,1.9723,1.9717,1.9719,65600000.0
2008-12-03 09:40:00,1.9719,1.9727,1.9714,1.9717,37000000.0
2008-12-03 09:41:00,1.97185,1.97485,1.97185,1.9742,140800000.0
2008-12-03 09:42:00,1.9738,1.9741,1.97295,1.973,162400000.0
2008-12-03 09:43:00,1.9731,1.9733,1.9729,1.9729,40800000.0
2008-12-03 09:44:00,1.9729,1.9733,1.9721,1.9727,98400000.0
2008-12-03 09:45:00,1.97285,1.9729,1.9726,1.9727,84600000.0
2008-12-03 09:46:00,1.9727,1.9744,1.9726,1.974,147800000.0
2008-12-03 09:47:00,1.974,1.9745,1.974,1.9742,113000000.0
2008-12-03 09:48:00,1.9741,1.9753,1.97345,1.9736,70800000.0
2008-12-03 09:49:00,1.9736,1.9741,1.973,1.9737,93000000.0
2008-12-03 09:50:00,1.9737,1.9739,1.97225,1.97225,186400000.0
2008-12-03 09:51:00,1.9725,1.97265,1.9707,1.97125,119000000.0
2008-12-03 09:52:00,1.97115,1.9713,1.9698,1.9706,132200000.0
2008-12-03 09:53:00,1.97075,1.9715,1.97035,1.97055,130800000.0
2008-12-03 09:54:00,1.9705,1.97255,1.9705,1.9713,120800000.0
2008-12-03 09:55:00,1.97125,1.97125,1.9705,1.9706,139800000.0
2008-12-03 09:56:00,1.9707,1.97205,1.9706,1.97185,98400000.0
2008-12-03 09:57:00,1.9717,1.97205,1.971,1.97165,142200000.0
2008-12-03 09:58:00,1.97145,1.9724,1.97145,1.972,136600000.0
2008-12-03 09:59:00,1.9721,1.9721,1.9717,1.9717,65400000.0
2008-12-03 10:00:00,1.9717,1.9726,1.97115,1.9723,103000000.0
2008-12-03 10:01:00,1.9723,1.97235,1.9714,1.9717,110000000.0
2008-12-03 10:02:00,1.9717,1.9718,1.9696,1.9703,86100000.0
2008-12-03 10:03:00,1.9697,1.9716,1.96965,1.97145,90000000.0
2008-12-03 10:04:00,1.9714,1.9719,1.9712,1.9719,98600000.0
2008-12-03 10:05:00,1.97175,1.9727,1.97175,1.9724,66000000.0
2008-12-03 10:06:00,1.97285,1.97305,1.97175,1.97225,56800000.0
2008-12-03 10:07:00,1.97225,1.97285,1.9722,1.9728,99200000.0
2008-12-03 10:08:00,1.97285,1.97325,1.97265,1.97275,66200000.0
2008-12-03 10:09:00,1.9728,1.97335,1.97255,1.9727,37600000.0
2008-12-03 10:10:00,1.9727,1.9729,1.9727,1.97275,63600000.0
2008-12-03 10:11:00,1.97285,1.9732,1.9722,1.9732,83200000.0
2008-12-03 10:12:00,1.9734,1.9734,1.9723,1.9726,78200000.0
2008-12-03 10:13:00,1.97275,1.97275,1.97125,1.9716,144800000.0
2008-12-03 10:14:00,1.9714,1.97255,1.97135,1.97185,120400000.0
2008-12-03 10:15:00,1.97185,1.97285,1.97115,1.97145,115600000.0
2008-12-03 10:16:00,1.97155,1.9725,1.97155,1.9722,149800000.0
2008-12-03 10:17:00,1.97225,1.97225,1.9714,1.9714,78400000.0
2008-12-03 10:18:00,1.9714,1.9714,1.96995,1.97035,127000000.0
2008-12-03 10:19:00,1.9703,1.97115,1.9703,1.9707,64200000.0
2008-12-03 10:20:00,1.9707,1.97365,1.9707,1.9733,212600000.0
2008-12-03 10:21:00,1.97375,1.97465,1.97375,1.9744,128200000.0
2008-12-03 10:22:00,1.97445,1.9748,1.9731,1.9731,128800000.0
2008-12-03 10:23:00,1.97315,1.97415,1.9731,1.97415,125400000.0
2008-12-03 10:24:00,1.97415,1.97565,1.97365,1.97535,129600000.0
2008-12-03 10:25:00,1.97525,1.97605,1.9746,1.97475,131000000.0
2008-12-03 10:26:00,1.9749,1.97555,1.9734,1.9734,96000000.0
2008-12-03 10:27:00,1.97335,1.97345,1.97215,1.97285,164200000.0
2008-12-03 10:28:00,1.9729,1.97295,1.97275,1.97295,39800000.0
2008-12-03 10:29:00,1.9728,1.9736,1.97215,1.97295,174400000.0
2008-12-03 10:30:00,1.9729,1.9761,1.9728,1.9739,203800000.0
2008-12-03 10:31:00,1.9739,1.97455,1.97225,1.973,200800000.0
2008-12-03 10:32:00,1.97285,1.9739,1.9723,1.97365,254200000.0
2008-12-03 10:33:00,1.9738,1.97455,1.97345,1.97415,194800000.0
2008-12-03 10:34:00,1.97425,1.97625,1.97405,1.9758,120600000.0
2008-12-03 10:35:00,1.9757,1.9765,1.97485,1.97515,111600000.0
2008-12-03 10:36:00,1.97515,1.97525,1.97255,1.97285,199000000.0
2008-12-03 10:37:00,1.9731,1.9735,1.9717,1.9732,139600000.0
2008-12-03 10:38:00,1.97335,1.9749,1.97315,1.9744,137200000.0
2008-12-03 10:39:00,1.9745,1.9745,1.97335,1.9739,121000000.0
2008-12-03 10:40:00,1.97405,1.97425,1.9727,1.9727,134000000.0
2008-12-03 10:41:00,1.9727,1.97475,1.9722,1.974,123200000.0
2008-12-03 10:42:00,1.9744,1.97445,1.9728,1.97335,133400000.0
2008-12-03 10:43:00,1.97335,1.9745,1.9729,1.97325,150400000.0
2008-12-03 10:44:00,1.9732,1.9735,1.97265,1.97335,112200000.0
2008-12-03 10:45:00,1.9733,1.9742,1.97295,1.9735,95600000.0
2008-12-03 10:46:00,1.9734,1.97365,1.9727,1.97345,74200000.0
2008-12-03 10:47:00,1.9735,1.97405,1.9727,1.97335,150500000.0
2008-12-03 10:48:00,1.97335,1.9753,1.9733,1.9752,135300000.0
2008-12-03 10:49:00,1.97535,1.97585,1.97405,1.9751,80200000.0
2008-12-03 10:50:00,1.975,1.97515,1.97435,1.975,90200000.0
2008-12-03 10:51:00,1.975,1.9752,1.9738,1.9745,171800000.0
2008-12-03 10:52:00,1.9745,1.9746,1.9745,1.9746,72000000.0
2008-12-03 10:53:00,1.9746,1.9746,1.9727,1.97325,167200000.0
2008-12-03 10:54:00,1.97325,1.97475,1.97325,1.97415,129200000.0
2008-12-03 10:55:00,1.97415,1.9752,1.97325,1.975,266400000.0
2008-12-03 10:56:00,1.97515,1.97525,1.97245,1.9727,472300000.0
2008-12-03 10:57:00,1.9723,1.9736,1.97135,1.9722,144400000.0
2008-12-03 10:58:00,1.9722,1.9723,1.97085,1.9712,149200000.0
2008-12-03 10:59:00,1.9713,1.973,1.9713,1.9723,108400000.0
2008-12-03 11:00:00,1.9723,1.97235,1.9714,1.9721,105200000.0
2008-12-03 11:01:00,1.9719,1.972,1.9707,1.9713,108000000.0
2008-12-03 11:02:00,1.9713,1.9713,1.9689,1.9697,98000000.0
2008-12-03 11:03:00,1.9697,1.97035,1.9692,1.96985,93600000.0
2008-12-03 11:04:00,1.9699,1.97025,1.96875,1.96935,76000000.0
2008-12-03 11:05:00,1.96935,1.9703,1.96885,1.96925,97400000.0
2008-12-03 11:06:00,1.96915,1.9696,1.9684,1.96905,116600000.0
2008-12-03 11:07:00,1.96905,1.96945,1.9686,1.96895,153600000.0
2008-12-03 11:08:00,1.969,1.969,1.9681,1.96835,107200000.0
2008-12-03 11:09:00,1.9684,1.9691,1.9673,1.96825,86600000.0
2008-12-03 11:10:00,1.9684,1.9696,1.96785,1.9691,101200000.0
2008-12-03 11:11:00,1.96925,1.97,1.96875,1.96925,80800000.0
2008-12-03 11:12:00,1.96925,1.96995,1.96865,1.9695,96200000.0
2008-12-03 11:13:00,1.9695,1.9695,1.9694,1.9695,61400000.0
2008-12-03 11:14:00,1.9695,1.9707,1.96845,1.9707,107000000.0
2008-12-03 11:15:00,1.9706,1.9717,1.9702,1.97115,198600000.0
2008-12-03 11:16:00,1.97145,1.9719,1.9702,1.97145,224200000.0
2008-12-03 11:17:00,1.97135,1.97215,1.97065,1.9708,125400000.0
2008-12-03 11:18:00,1.9708,1.97085,1.9699,1.97,82000000.0
2008-12-03 11:19:00,1.97,1.97085,1.97,1.9703,117800000.0
2008-12-03 11:20:00,1.9703,1.9723,1.9703,1.9708,246800000.0
2008-12-03 11:21:00,1.97075,1.97135,1.9702,1.9703,218400000.0
2008-12-03 11:22:00,1.9703,1.9705,1.9703,1.9703,146000000.0
2008-12-03 11:23:00,1.9703,1.97055,1.96905,1.9692,157400000.0
2008-12-03 11:24:00,1.9692,1.9696,1.9683,1.9692,50000000.0
2008-12-03 11:25:00,1.9692,1.9693,1.9692,1.9692,49000000.0
2008-12-03 11:26:00,1.9692,1.9696,1.96785,1.96935,103800000.0
2008-12-03 11:27:00,1.96965,1.96985,1.9693,1.9694,104200000.0
2008-12-03 11:28:00,1.9694,1.97035,1.96875,1.969,195200000.0
2008-12-03 11:29:00,1.96905,1.9691,1.96845,1.96865,98000000.0
2008-12-03 11:30:00,1.9687,1.96925,1.96855,1.9692,227400000.0
2008-12-03 11:31:00,1.9692,1.96985,1.96895,1.9692,209400000.0
2008-12-03 11:32:00,1.9692,1.9692,1.96785,1.968,75200000.0
2008-12-03 11:33:00,1.96795,1.9687,1.9677,1.9687,75200000.0
2008-12-03 11:34:00,1.9688,1.9689,1.9682,1.96855,94600000.0
2008-12-03 11:35:00,1.96855,1.96855,1.9678,1.9679,59400000.0
2008-12-03 11:36:00,1.96715,1.96815,1.96675,1.96785,98000000.0
2008-12-03 11:37:00,1.9677,1.9694,1.9677,1.9688,255200000.0
2008-12-03 11:38:00,1.9688,1.96885,1.96745,1.96745,354000000.0
2008-12-03 11:39:00,1.9673,1.9683,1.9669,1.9677,111000000.0
2008-12-03 11:40:00,1.9677,1.96915,1.9677,1.9691,149000000.0
2008-12-03 11:41:00,1.969,1.9691,1.969,1.969,64800000.0
2008-12-03 11:42:00,1.969,1.9699,1.96775,1.9695,128100000.0
2008-12-03 11:43:00,1.96955,1.97175,1.96945,1.97165,120200000.0
2008-12-03 11:44:00,1.9717,1.97195,1.97115,1.97135,91200000.0
2008-12-03 11:45:00,1.97145,1.9715,1.9713,1.9713,122400000.0
2008-12-03 11:46:00,1.9713,1.9716,1.9707,1.9707,181600000.0
2008-12-03 11:47:00,1.9707,1.97135,1.9707,1.9709,59800000.0
2008-12-03 11:48:00,1.9709,1.97115,1.9702,1.9709,215000000.0
2008-12-03 11:49:00,1.9709,1.9718,1.97075,1.9709,189800000.0
2008-12-03 11:50:00,1.9709,1.97155,1.9706,1.9714,78800000.0
2008-12-03 11:51:00,1.9714,1.9714,1.97025,1.97075,80800000.0
2008-12-03 11:52:00,1.97075,1.9712,1.9703,1.9704,147400000.0
2008-12-03 11:53:00,1.9704,1.97095,1.9704,1.97065,114800000.0
2008-12-03 11:54:00,1.97065,1.9715,1.9698,1.9699,121000000.0
2008-12-03 11:55:00,1.97,1.97005,1.96895,1.9692,87200000.0
2008-12-03 11:56:00,1.96925,1.9693,1.9683,1.9692,119800000.0
2008-12-03 11:57:00,1.9692,1.9692,1.9685,1.9688,88600000.0
2008-12-03 11:58:00,1.9688,1.9688,1.9688,1.9688,83600000.0
2008-12-03 11:59:00,1.9688,1.96915,1.9676,1.968,160000000.0
2008-12-03 12:00:00,1.96795,1.9696,1.9675,1.9689,127000000.0
2008-12-03 12:01:00,1.9688,1.97,1.96865,1.96995,104600000.0
2008-12-03 12:02:00,1.96995,1.97065,1.96945,1.97065,82000000.0
2008-12-03 12:03:00,1.9709,1.971,1.97045,1.97095,46600000.0
2008-12-03 12:04:00,1.97085,1.971,1.9706,1.9709,18600000.0
2008-12-03 12:05:00,1.971,1.97125,1.971,1.97115,20800000.0
2008-12-03 12:06:00,1.9711,1.9714,1.9709,1.9714,49400000.0
2008-12-03 12:07:00,1.97135,1.9716,1.97,1.9701,94200000.0
2008-12-03 12:08:00,1.9701,1.9703,1.9692,1.96995,160600000.0
2008-12-03 12:09:00,1.96995,1.97,1.96975,1.96995,42000000.0
2008-12-03 12:10:00,1.9701,1.97105,1.9699,1.97035,107200000.0
2008-12-03 12:11:00,1.9703,1.9703,1.9689,1.9692,66200000.0
2008-12-03 12:12:00,1.9694,1.97095,1.96935,1.97085,88600000.0
2008-12-03 12:13:00,1.97085,1.97085,1.9699,1.9702,60800000.0
2008-12-03 12:14:00,1.9702,1.9702,1.96895,1.9695,63000000.0
2008-12-03 12:15:00,1.9695,1.9699,1.96905,1.96965,100000000.0
2008-12-03 12:16:00,1.96965,1.9697,1.96885,1.9692,59200000.0
2008-12-03 12:17:00,1.96925,1.96955,1.9691,1.96925,29000000.0
2008-12-03 12:18:00,1.96915,1.9696,1.9691,1.9695,99200000.0
2008-12-03 12:19:00,1.96955,1.97,1.9694,1.96985,78600000.0
2008-12-03 12:20:00,1.9698,1.97015,1.9693,1.9694,157400000.0
2008-12-03 12:21:00,1.9694,1.9708,1.9694,1.9708,82000000.0
2008-12-03 12:22:00,1.9707,1.97195,1.9707,1.97145,133400000.0
2008-12-03 12:23:00,1.9715,1.9723,1.971,1.97125,153600000.0
2008-12-03 12:24:00,1.9713,1.97155,1.96995,1.96995,127000000.0
2008-12-03 12:25:00,1.96995,1.97035,1.96915,1.9701,146400000.0
2008-12-03 12:26:00,1.97035,1.97035,1.9686,1.9686,157800000.0
2008-12-03 12:27:00,1.96885,1.96975,1.96875,1.96905,59200000.0
2008-12-03 12:28:00,1.96905,1.9698,1.969,1.9696,37000000.0
2008-12-03 12:29:00,1.96955,1.96975,1.96935,1.96965,25800000.0
2008-12-03 12:30:00,1.9696,1.9697,1.96905,1.96915,54600000.0
2008-12-03 12:31:00,1.96915,1.9694,1.96815,1.96835,62000000.0
2008-12-03 12:32:00,1.96835,1.96885,1.9677,1.9682,129000000.0
2008-12-03 12:33:00,1.9682,1.9683,1.967,1.968,84500000.0
2008-12-03 12:34:00,1.968,1.96905,1.9676,1.96905,99600000.0
2008-12-03 12:35:00,1.9689,1.96895,1.9682,1.9686,80200000.0
2008-12-03 12:36:00,1.96865,1.9689,1.96825,1.96825,100200000.0
2008-12-03 12:37:00,1.96885,1.96885,1.96785,1.96805,73200000.0
2008-12-03 12:38:00,1.96805,1.96995,1.968,1.96975,96200000.0
2008-12-03 12:39:00,1.9696,1.96985,1.96885,1.9693,83800000.0
2008-12-03 12:40:00,1.9693,1.97045,1.9689,1.9701,86000000.0
2008-12-03 12:41:00,1.97005,1.97115,1.97,1.9702,237400000.0
2008-12-03 12:42:00,1.9702,1.9702,1.9688,1.9699,190800000.0
2008-12-03 12:43:00,1.96985,1.9712,1.9693,1.9698,153600000.0
2008-12-03 12:44:00,1.9699,1.9702,1.9696,1.9696,133400000.0
2008-12-03 12:45:00,1.9696,1.9696,1.9679,1.9681,119200000.0
2008-12-03 12:46:00,1.9681,1.9681,1.96705,1.96725,65000000.0
2008-12-03 12:47:00,1.9671,1.968,1.9667,1.968,139800000.0
2008-12-03 12:48:00,1.96815,1.96815,1.96765,1.96795,56400000.0
2008-12-03 12:49:00,1.96805,1.96905,1.96805,1.9689,66200000.0
2008-12-03 12:50:00,1.96885,1.96905,1.9683,1.96845,137600000.0
2008-12-03 12:51:00,1.9684,1.9692,1.96775,1.9683,181600000.0
2008-12-03 12:52:00,1.9683,1.9683,1.9662,1.96675,133600000.0
2008-12-03 12:53:00,1.9667,1.96795,1.9665,1.9673,161400000.0
2008-12-03 12:54:00,1.9673,1.9682,1.9672,1.9682,160400000.0
2008-12-03 12:55:00,1.96815,1.9692,1.9681,1.9692,130400000.0
2008-12-03 12:56:00,1.9692,1.9712,1.9687,1.96955,267600000.0
2008-12-03 12:57:00,1.96955,1.9709,1.96955,1.9708,124200000.0
2008-12-03 12:58:00,1.97075,1.97095,1.97055,1.97065,123000000.0
2008-12-03 12:59:00,1.97075,1.97145,1.9707,1.97125,113800000.0
2008-12-03 13:00:00,1.97115,1.97125,1.97045,1.97115,78800000.0
2008-12-03 13:01:00,1.971,1.97125,1.97005,1.97005,102400000.0
2008-12-03 13:02:00,1.97,1.9706,1.97,1.9703,73800000.0
2008-12-03 13:03:00,1.9703,1.97075,1.9703,1.97055,24200000.0
2008-12-03 13:04:00,1.97055,1.97115,1.97055,1.971,17000000.0
2008-12-03 13:05:00,1.97065,1.9713,1.97065,1.9713,51600000.0
2008-12-03 13:06:00,1.9714,1.9721,1.9704,1.9721,111800000.0
2008-12-03 13:07:00,1.9717,1.9723,1.9707,1.97095,156400000.0
2008-12-03 13:08:00,1.97095,1.9728,1.9709,1.9715,79800000.0
2008-12-03 13:09:00,1.9715,1.97185,1.97015,1.9707,111200000.0
2008-12-03 13:10:00,1.97075,1.97105,1.9703,1.9705,75600000.0
2008-12-03 13:11:00,1.9705,1.9709,1.9699,1.9699,82000000.0
2008-12-03 13:12:00,1.97005,1.97065,1.96895,1.97,90200000.0
2008-12-03 13:13:00,1.9701,1.9705,1.96985,1.97025,88400000.0
2008-12-03 13:14:00,1.9703,1.97185,1.9703,1.9709,140400000.0
2008-12-03 13:15:00,1.971,1.971,1.9704,1.97055,44600000.0
2008-12-03 13:16:00,1.9706,1.9716,1.9705,1.97145,99800000.0
2008-12-03 13:17:00,1.9716,1.97165,1.97025,1.9706,49200000.0
2008-12-03 13:18:00,1.9706,1.9706,1.96925,1.9699,116800000.0
2008-12-03 13:19:00,1.9699,1.97085,1.9693,1.9707,114400000.0
2008-12-03 13:20:00,1.9706,1.9706,1.97035,1.9706,17200000.0
2008-12-03 13:21:00,1.9706,1.97085,1.9698,1.9701,68400000.0
2008-12-03 13:22:00,1.97025,1.9713,1.97025,1.9712,130800000.0
2008-12-03 13:23:00,1.97115,1.97225,1.971,1.97145,132600000.0
2008-12-03 13:24:00,1.97155,1.9718,1.97095,1.97095,106700000.0
2008-12-03 13:25:00,1.97105,1.97105,1.9708,1.971,69600000.0
2008-12-03 13:26:00,1.971,1.9714,1.9708,1.97135,91400000.0
2008-12-03 13:27:00,1.9713,1.97205,1.97105,1.97185,53200000.0
2008-12-03 13:28:00,1.97175,1.97205,1.9715,1.9716,66800000.0
2008-12-03 13:29:00,1.9716,1.9716,1.97085,1.9716,19600000.0
2008-12-03 13:30:00,1.9716,1.97185,1.97035,1.97145,114200000.0
2008-12-03 13:31:00,1.97155,1.97275,1.9709,1.97125,154400000.0
2008-12-03 13:32:00,1.97135,1.97155,1.97125,1.97135,91600000.0
2008-12-03 13:33:00,1.9713,1.9713,1.97025,1.9703,151400000.0
2008-12-03 13:34:00,1.97035,1.9707,1.97015,1.9707,42400000.0
2008-12-03 13:35:00,1.97065,1.9711,1.9701,1.97055,45200000.0
2008-12-03 13:36:00,1.97055,1.9706,1.9698,1.9699,39600000.0
2008-12-03 13:37:00,1.9699,1.97105,1.9699,1.9708,48200000.0
2008-12-03 13:38:00,1.971,1.97225,1.96995,1.9701,176000000.0
2008-12-03 13:39:00,1.97035,1.9704,1.9697,1.9698,99800000.0
2008-12-03 13:40:00,1.97,1.97045,1.96975,1.9703,108800000.0
2008-12-03 13:41:00,1.9704,1.9705,1.96835,1.9685,76400000.0
2008-12-03 13:42:00,1.9685,1.9689,1.96675,1.9673,92400000.0
2008-12-03 13:43:00,1.9674,1.9674,1.9666,1.9669,129200000.0
2008-12-03 13:44:00,1.9668,1.96775,1.9668,1.967,113400000.0
2008-12-03 13:45:00,1.967,1.96755,1.96595,1.96675,143400000.0
2008-12-03 13:46:00,1.96725,1.9675,1.9667,1.96745,73200000.0
2008-12-03 13:47:00,1.96745,1.96745,1.9668,1.9671,81000000.0
2008-12-03 13:48:00,1.96725,1.96745,1.9657,1.96635,49100000.0
2008-12-03 13:49:00,1.96635,1.9673,1.9662,1.9668,56200000.0
2008-12-03 13:50:00,1.96675,1.9682,1.9666,1.968,126600000.0
2008-12-03 13:51:00,1.96815,1.96835,1.9678,1.9678,28000000.0
2008-12-03 13:52:00,1.9678,1.9678,1.96635,1.96635,50600000.0
2008-12-03 13:53:00,1.96635,1.9682,1.96635,1.9673,84600000.0
2008-12-03 13:54:00,1.9673,1.968,1.9669,1.9679,75600000.0
2008-12-03 13:55:00,1.9679,1.96805,1.96555,1.96625,122600000.0
2008-12-03 13:56:00,1.96625,1.96685,1.96555,1.9661,99600000.0
2008-12-03 13:57:00,1.9663,1.9663,1.9659,1.9661,60000000.0
2008-12-03 13:58:00,1.9661,1.96675,1.966,1.96615,66000000.0
2008-12-03 13:59:00,1.966,1.9665,1.9653,1.9659,63600000.0
2008-12-03 14:00:00,1.966,1.9661,1.9632,1.96385,136800000.0
2008-12-03 14:01:00,1.96385,1.96475,1.9635,1.9636,169000000.0
2008-12-03 14:02:00,1.9635,1.96455,1.9635,1.96425,151400000.0
2008-12-03 14:03:00,1.9643,1.9643,1.96375,1.96395,91600000.0
2008-12-03 14:04:00,1.964,1.96505,1.9639,1.96475,127800000.0
2008-12-03 14:05:00,1.96465,1.9662,1.96435,1.96595,64900000.0
2008-12-03 14:06:00,1.9662,1.96685,1.96505,1.9657,120600000.0
2008-12-03 14:07:00,1.96575,1.9682,1.9655,1.9682,106600000.0
2008-12-03 14:08:00,1.96755,1.9684,1.9647,1.9666,210400000.0
2008-12-03 14:09:00,1.9665,1.9673,1.96515,1.9667,140800000.0
2008-12-03 14:10:00,1.9668,1.96725,1.96625,1.96635,71000000.0
2008-12-03 14:11:00,1.9663,1.9668,1.96495,1.96505,77400000.0
2008-12-03 14:12:00,1.96505,1.9655,1.96505,1.96525,79400000.0
2008-12-03 14:13:00,1.96525,1.96585,1.9651,1.9658,74000000.0
2008-12-03 14:14:00,1.9658,1.967,1.96575,1.96595,101600000.0
2008-12-03 14:15:00,1.9661,1.9665,1.9655,1.9659,81000000.0
2008-12-03 14:16:00,1.96595,1.96615,1.9647,1.96475,214600000.0
2008-12-03 14:17:00,1.96475,1.96775,1.96475,1.9677,131200000.0
2008-12-03 14:18:00,1.96715,1.96775,1.96625,1.9668,100200000.0
2008-12-03 14:19:00,1.9667,1.96705,1.9662,1.96635,68000000.0
2008-12-03 14:20:00,1.96635,1.96665,1.96475,1.96475,107400000.0
2008-12-03 14:21:00,1.965,1.96525,1.9645,1.9647,73600000.0
2008-12-03 14:22:00,1.9647,1.9647,1.9635,1.9646,82400000.0
2008-12-03 14:23:00,1.96455,1.96555,1.96325,1.9655,109600000.0
2008-12-03 14:24:00,1.96555,1.9664,1.9653,1.96625,126400000.0
2008-12-03 14:25:00,1.9662,1.96665,1.96535,1.96575,80200000.0
2008-12-03 14:26:00,1.96605,1.9662,1.96545,1.9657,116400000.0
2008-12-03 14:27:00,1.9657,1.9657,1.96505,1.96515,91200000.0
2008-12-03 14:28:00,1.96515,1.9657,1.9639,1.9647,81600000.0
2008-12-03 14:29:00,1.9647,1.9648,1.9639,1.9648,212400000.0
2008-12-03 14:30:00,1.96465,1.96945,1.96365,1.9682,139000000.0
2008-12-03 14:31:00,1.9682,1.9689,1.9671,1.9671,88000000.0
2008-12-03 14:32:00,1.9671,1.96735,1.9671,1.9673,53800000.0
2008-12-03 14:33:00,1.9673,1.96755,1.9671,1.9673,26800000.0
2008-12-03 14:34:00,1.9673,1.96765,1.96615,1.9667,126800000.0
2008-12-03 14:35:00,1.9668,1.9668,1.96645,1.96655,141800000.0
2008-12-03 14:36:00,1.96665,1.96705,1.9665,1.96705,82000000.0
2008-12-03 14:37:00,1.967,1.96735,1.9668,1.9673,76400000.0
2008-12-03 14:38:00,1.9672,1.9678,1.9671,1.9678,48600000.0
2008-12-03 14:39:00,1.9679,1.9679,1.9676,1.9676,71800000.0
2008-12-03 14:40:00,1.9676,1.96965,1.9676,1.9694,144400000.0
2008-12-03 14:41:00,1.96945,1.9697,1.9668,1.9668,145800000.0
2008-12-03 14:42:00,1.96685,1.96815,1.96645,1.96795,233400000.0
2008-12-03 14:43:00,1.9679,1.96985,1.96755,1.96985,203000000.0
2008-12-03 14:44:00,1.96975,1.97025,1.9696,1.97,56600000.0
2008-12-03 14:45:00,1.9702,1.9702,1.9697,1.96995,77800000.0
2008-12-03 14:46:00,1.97015,1.97175,1.96925,1.9716,158200000.0
2008-12-03 14:47:00,1.9717,1.972,1.9703,1.97065,119600000.0
2008-12-03 14:48:00,1.9706,1.9706,1.9685,1.9685,133800000.0
2008-12-03 14:49:00,1.9685,1.9686,1.96735,1.968,173900000.0
2008-12-03 14:50:00,1.96805,1.9691,1.9669,1.96705,134600000.0
2008-12-03 14:51:00,1.96705,1.9678,1.9658,1.9659,149200000.0
2008-12-03 14:52:00,1.9659,1.9671,1.9657,1.9661,159000000.0
2008-12-03 14:53:00,1.9661,1.96665,1.96595,1.96625,79600000.0
2008-12-03 14:54:00,1.96615,1.9665,1.9653,1.96555,82200000.0
2008-12-03 14:55:00,1.96555,1.9666,1.96555,1.9661,123200000.0
2008-12-03 14:56:00,1.96595,1.9667,1.9658,1.9661,115400000.0
2008-12-03 14:57:00,1.9659,1.9666,1.96525,1.96595,87000000.0
2008-12-03 14:58:00,1.9659,1.9659,1.96445,1.9653,158000000.0
2008-12-03 14:59:00,1.9653,1.9653,1.96385,1.96435,84800000.0
2008-12-03 15:00:00,1.96435,1.9646,1.96325,1.9646,129400000.0
2008-12-03 15:01:00,1.96375,1.964,1.9632,1.9634,103600000.0
2008-12-03 15:02:00,1.96345,1.96435,1.9633,1.9641,77400000.0
2008-12-03 15:03:00,1.96415,1.96515,1.96365,1.9644,88000000.0
2008-12-03 15:04:00,1.9644,1.96515,1.9644,1.96455,55000000.0
2008-12-03 15:05:00,1.96445,1.9648,1.96385,1.96415,143400000.0
2008-12-03 15:06:00,1.9641,1.9653,1.9638,1.9647,121400000.0
2008-12-03 15:07:00,1.96485,1.9655,1.9622,1.963,97800000.0
2008-12-03 15:08:00,1.963,1.96355,1.9623,1.96265,69000000.0
2008-12-03 15:09:00,1.96275,1.96345,1.9618,1.9633,84400000.0
2008-12-03 15:10:00,1.96345,1.9646,1.96335,1.9641,71600000.0
2008-12-03 15:11:00,1.9641,1.96495,1.9628,1.96495,112800000.0
2008-12-03 15:12:00,1.96505,1.9658,1.9641,1.9644,140000000.0
2008-12-03 15:13:00,1.9644,1.965,1.9636,1.9637,115000000.0
2008-12-03 15:14:00,1.96375,1.964,1.9614,1.96175,77800000.0
2008-12-03 15:15:00,1.9616,1.9645,1.9605,1.96375,189800000.0
2008-12-03 15:16:00,1.9637,1.9653,1.9627,1.965,197700000.0
2008-12-03 15:17:00,1.965,1.96635,1.96485,1.966,103000000.0
2008-12-03 15:18:00,1.966,1.9664,1.96485,1.9657,116000000.0
2008-12-03 15:19:00,1.96575,1.96655,1.965,1.9651,133000000.0
2008-12-03 15:20:00,1.96545,1.96635,1.965,1.9657,103800000.0
2008-12-03 15:21:00,1.96585,1.9662,1.9651,1.9651,109600000.0
2008-12-03 15:22:00,1.9651,1.96625,1.9651,1.9657,166600000.0
2008-12-03 15:23:00,1.9657,1.9669,1.9657,1.9663,119600000.0
2008-12-03 15:24:00,1.9663,1.9663,1.9646,1.9655,138000000.0
2008-12-03 15:25:00,1.9655,1.96685,1.9655,1.96615,97600000.0
2008-12-03 15:26:00,1.96655,1.96685,1.9646,1.96595,147000000.0
2008-12-03 15:27:00,1.96595,1.96715,1.96465,1.96515,186800000.0
2008-12-03 15:28:00,1.96515,1.9672,1.96505,1.9657,106600000.0
2008-12-03 15:29:00,1.9655,1.96585,1.9654,1.9655,100800000.0
2008-12-03 15:30:00,1.9655,1.9659,1.9655,1.9656,81200000.0
2008-12-03 15:31:00,1.9655,1.9659,1.96465,1.96535,107000000.0
2008-12-03 15:32:00,1.9654,1.96715,1.9654,1.9661,196000000.0
2008-12-03 15:33:00,1.9662,1.96705,1.9654,1.967,113100000.0
2008-12-03 15:34:00,1.96695,1.96705,1.9652,1.9655,114200000.0
2008-12-03 15:35:00,1.9654,1.9665,1.9654,1.9658,106000000.0
2008-12-03 15:36:00,1.96585,1.9667,1.9648,1.9648,105800000.0
2008-12-03 15:37:00,1.96495,1.9659,1.9636,1.9656,98000000.0
2008-12-03 15:38:00,1.9657,1.9657,1.9633,1.96375,185200000.0
2008-12-03 15:39:00,1.9638,1.96545,1.9635,1.96395,91800000.0
2008-12-03 15:40:00,1.9639,1.96525,1.96355,1.96435,188800000.0
2008-12-03 15:41:00,1.96435,1.96625,1.96385,1.965,179200000.0
2008-12-03 15:42:00,1.9651,1.96625,1.96475,1.96615,150200000.0
2008-12-03 15:43:00,1.9661,1.96745,1.9654,1.9672,133000000.0
2008-12-03 15:44:00,1.9672,1.9672,1.9662,1.9662,93200000.0
2008-12-03 15:45:00,1.9661,1.9664,1.9652,1.96585,195600000.0
2008-12-03 15:46:00,1.9658,1.9662,1.9651,1.9653,118400000.0
2008-12-03 15:47:00,1.9654,1.9657,1.964,1.9649,92800000.0
2008-12-03 15:48:00,1.9649,1.9653,1.96425,1.96525,62800000.0
2008-12-03 15:49:00,1.9653,1.9653,1.9628,1.9638,115000000.0
2008-12-03 15:50:00,1.96375,1.9644,1.96305,1.9639,125000000.0
2008-12-03 15:51:00,1.9641,1.96605,1.96335,1.9645,194400000.0
2008-12-03 15:52:00,1.9646,1.96595,1.96445,1.9655,90800000.0
2008-12-03 15:53:00,1.9655,1.96595,1.96465,1.9657,69600000.0
2008-12-03 15:54:00,1.9658,1.96625,1.9657,1.9661,120800000.0
2008-12-03 15:55:00,1.9662,1.96695,1.96585,1.96655,106000000.0
2008-12-03 15:56:00,1.96665,1.9682,1.96635,1.9677,142200000.0
2008-12-03 15:57:00,1.9677,1.9677,1.96615,1.96725,178600000.0
2008-12-03 15:58:00,1.96775,1.96775,1.96585,1.96635,108000000.0
2008-12-03 15:59:00,1.96625,1.9677,1.96625,1.96705,102800000.0
2008-12-03 16:00:00,1.96705,1.9684,1.96705,1.9682,53200000.0
2008-12-03 16:01:00,1.968,1.96815,1.967,1.9677,119600000.0
2008-12-03 16:02:00,1.9677,1.96785,1.9674,1.96745,94800000.0
2008-12-03 16:03:00,1.9674,1.9694,1.9674,1.969,96200000.0
2008-12-03 16:04:00,1.96885,1.96915,1.96745,1.9683,249600000.0
2008-12-03 16:05:00,1.9683,1.96945,1.9682,1.9687,60400000.0
2008-12-03 16:06:00,1.9687,1.96915,1.96735,1.96735,69200000.0
2008-12-03 16:07:00,1.96735,1.96885,1.96585,1.96585,332200000.0
2008-12-03 16:08:00,1.9658,1.96655,1.9658,1.96605,88200000.0
2008-12-03 16:09:00,1.966,1.96685,1.96435,1.96615,134600000.0
2008-12-03 16:10:00,1.9663,1.96715,1.9647,1.9666,171600000.0
2008-12-03 16:11:00,1.9666,1.9666,1.9652,1.96645,120800000.0
2008-12-03 16:12:00,1.96645,1.9671,1.9658,1.96605,358800000.0
2008-12-03 16:13:00,1.9663,1.9674,1.9657,1.96635,89600000.0
2008-12-03 16:14:00,1.96635,1.9669,1.96515,1.96565,135000000.0
2008-12-03 16:15:00,1.9656,1.967,1.9654,1.96645,125800000.0
2008-12-03 16:16:00,1.96645,1.9666,1.9657,1.96625,150000000.0
2008-12-03 16:17:00,1.9663,1.96655,1.96605,1.9661,46800000.0
2008-12-03 16:18:00,1.9661,1.9661,1.9655,1.9656,17200000.0
2008-12-03 16:19:00,1.96585,1.9664,1.9652,1.9655,69400000.0
2008-12-03 16:20:00,1.96565,1.9666,1.96535,1.9666,73400000.0
2008-12-03 16:21:00,1.9668,1.96765,1.96575,1.966,113200000.0
2008-12-03 16:22:00,1.966,1.96675,1.9632,1.9637,122600000.0
2008-12-03 16:23:00,1.9638,1.96435,1.9632,1.96355,133200000.0
2008-12-03 16:24:00,1.96355,1.9647,1.96305,1.96355,145600000.0
2008-12-03 16:25:00,1.9638,1.9643,1.96255,1.9635,168600000.0
2008-12-03 16:26:00,1.9635,1.96465,1.96265,1.96395,115800000.0
2008-12-03 16:27:00,1.96395,1.96425,1.9633,1.96345,92600000.0
2008-12-03 16:28:00,1.96345,1.9642,1.96335,1.9637,50400000.0
2008-12-03 16:29:00,1.9637,1.9637,1.9632,1.9632,74000000.0
2008-12-03 16:30:00,1.96325,1.9636,1.96185,1.96195,271200000.0
2008-12-03 16:31:00,1.9616,1.96325,1.961,1.9631,159600000.0
2008-12-03 16:32:00,1.96325,1.9634,1.9615,1.9626,182600000.0
2008-12-03 16:33:00,1.9625,1.96305,1.96145,1.9622,161400000.0
2008-12-03 16:34:00,1.96235,1.96265,1.9598,1.96135,188600000.0
2008-12-03 16:35:00,1.9616,1.9627,1.96155,1.962,141800000.0
2008-12-03 16:36:00,1.96195,1.96315,1.96185,1.9623,172000000.0
2008-12-03 16:37:00,1.9623,1.96285,1.96115,1.9625,165400000.0
2008-12-03 16:38:00,1.9625,1.96365,1.96185,1.9632,172400000.0
2008-12-03 16:39:00,1.9632,1.9639,1.9619,1.9626,202600000.0
2008-12-03 16:40:00,1.9625,1.9667,1.962,1.966,186200000.0
2008-12-03 16:41:00,1.96615,1.96645,1.9647,1.9648,176200000.0
2008-12-03 16:42:00,1.9647,1.96585,1.9646,1.9658,193800000.0
2008-12-03 16:43:00,1.9658,1.96635,1.9651,1.96555,144400000.0
2008-12-03 16:44:00,1.96555,1.966,1.96285,1.96335,191300001.0
2008-12-03 16:45:00,1.9634,1.96635,1.96295,1.96525,129000000.0
2008-12-03 16:46:00,1.96525,1.96525,1.96325,1.96355,130400000.0
2008-12-03 16:47:00,1.9636,1.96445,1.9633,1.96335,160200000.0
2008-12-03 16:48:00,1.9635,1.96555,1.9635,1.9652,348800000.0
2008-12-03 16:49:00,1.96535,1.9663,1.96505,1.9656,129800000.0
2008-12-03 16:50:00,1.96555,1.96575,1.96535,1.96575,129200000.0
2008-12-03 16:51:00,1.96575,1.96575,1.9644,1.9647,205000000.0
2008-12-03 16:52:00,1.9647,1.96595,1.96385,1.96395,205400000.0
2008-12-03 16:53:00,1.964,1.96425,1.9628,1.96375,191000000.0
2008-12-03 16:54:00,1.9636,1.96475,1.9632,1.96475,189800000.0
2008-12-03 16:55:00,1.96455,1.96585,1.96455,1.9656,181000000.0
2008-12-03 16:56:00,1.96555,1.96585,1.964,1.9643,175000000.0
2008-12-03 16:57:00,1.9642,1.9644,1.96325,1.96375,150400000.0
2008-12-03 16:58:00,1.9637,1.96495,1.9635,1.96485,148200000.0
2008-12-03 16:59:00,1.9648,1.96485,1.9643,1.9647,149199999.0
2008-12-03 17:00:00,1.9647,1.9652,1.9638,1.9645,193200000.0
2008-12-03 17:01:00,1.96465,1.96525,1.96365,1.9645,145600000.0
2008-12-03 17:02:00,1.96445,1.965,1.964,1.9647,311200000.0
2008-12-03 17:03:00,1.9646,1.9668,1.9639,1.96555,159900000.0
2008-12-03 17:04:00,1.96555,1.96605,1.9655,1.9656,113200000.0
2008-12-03 17:05:00,1.96565,1.96565,1.9634,1.96505,174800000.0
2008-12-03 17:06:00,1.96505,1.96535,1.9637,1.96485,177200000.0
2008-12-03 17:07:00,1.96465,1.96535,1.96405,1.96535,182600000.0
2008-12-03 17:08:00,1.9653,1.96545,1.9627,1.9634,287800000.0
2008-12-03 17:09:00,1.9636,1.96375,1.96245,1.96355,242800000.0
2008-12-03 17:10:00,1.9634,1.96455,1.9623,1.9637,246200000.0
2008-12-03 17:11:00,1.9637,1.96485,1.96355,1.9642,161400000.0
2008-12-03 17:12:00,1.96425,1.96425,1.96265,1.96335,163400000.0
2008-12-03 17:13:00,1.96335,1.96455,1.96335,1.9638,195400000.0
2008-12-03 17:14:00,1.9638,1.9643,1.9617,1.9623,202100000.0
2008-12-03 17:15:00,1.9623,1.9623,1.96055,1.96095,221400000.0
2008-12-03 17:16:00,1.961,1.96175,1.9609,1.9617,165200000.0
2008-12-03 17:17:00,1.96145,1.96165,1.9601,1.96035,177000000.0
2008-12-03 17:18:00,1.96045,1.9611,1.96035,1.96065,92200000.0
2008-12-03 17:19:00,1.96055,1.9611,1.96015,1.9608,102400000.0
2008-12-03 17:20:00,1.96095,1.96135,1.95925,1.9594,214000000.0
2008-12-03 17:21:00,1.9594,1.95965,1.95815,1.95865,171200000.0
2008-12-03 17:22:00,1.95865,1.9593,1.958,1.95815,204600000.0
2008-12-03 17:23:00,1.95815,1.959,1.9573,1.95895,147800000.0
2008-12-03 17:24:00,1.95915,1.96015,1.95895,1.96,221600000.0
2008-12-03 17:25:00,1.96005,1.9602,1.95775,1.95975,179600000.0
2008-12-03 17:26:00,1.9598,1.9598,1.95785,1.95825,128400000.0
2008-12-03 17:27:00,1.95825,1.95945,1.9582,1.9591,110200000.0
2008-12-03 17:28:00,1.9591,1.9591,1.9572,1.95875,178400000.0
2008-12-03 17:29:00,1.9589,1.9591,1.95545,1.95685,204400000.0
2008-12-03 17:30:00,1.9568,1.9571,1.95515,1.9556,190800000.0
2008-12-03 17:31:00,1.9556,1.9562,1.95505,1.95545,179800000.0
2008-12-03 17:32:00,1.9556,1.9567,1.95505,1.9556,153400000.0
2008-12-03 17:33:00,1.95565,1.95625,1.95515,1.9556,104400000.0
2008-12-03 17:34:00,1.9554,1.9557,1.95455,1.9556,138200000.0
2008-12-03 17:35:00,1.9554,1.9564,1.9552,1.9558,152800000.0
2008-12-03 17:36:00,1.9558,1.956,1.9546,1.9553,160000000.0
2008-12-03 17:37:00,1.9553,1.95685,1.9552,1.956,167300000.0
2008-12-03 17:38:00,1.9558,1.958,1.95575,1.958,129000000.0
2008-12-03 17:39:00,1.958,1.95835,1.95615,1.95655,177800000.0
2008-12-03 17:40:00,1.9565,1.9579,1.95645,1.9574,141800000.0
2008-12-03 17:41:00,1.95735,1.9575,1.9554,1.95745,211200000.0
2008-12-03 17:42:00,1.95735,1.9575,1.95655,1.95705,115600000.0
2008-12-03 17:43:00,1.95705,1.95745,1.9557,1.9558,121600000.0
2008-12-03 17:44:00,1.95575,1.95665,1.95515,1.95645,188800000.0
2008-12-03 17:45:00,1.95645,1.95825,1.956,1.95785,137200000.0
2008-12-03 17:46:00,1.9574,1.95825,1.9573,1.9578,171400000.0
2008-12-03 17:47:00,1.9579,1.95835,1.95655,1.9574,194600000.0
2008-12-03 17:48:00,1.95745,1.9598,1.95745,1.9587,330900000.0
2008-12-03 17:49:00,1.9587,1.9591,1.95785,1.9586,229800000.0
2008-12-03 17:50:00,1.9586,1.95955,1.95795,1.95955,110800000.0
2008-12-03 17:51:00,1.9596,1.9599,1.9579,1.9583,140400000.0
2008-12-03 17:52:00,1.9579,1.95895,1.9579,1.9586,233600000.0
2008-12-03 17:53:00,1.9584,1.9592,1.9577,1.9592,139800000.0
2008-12-03 17:54:00,1.9592,1.9592,1.95745,1.95775,209000000.0
2008-12-03 17:55:00,1.95765,1.95785,1.9571,1.95745,94400000.0
2008-12-03 17:56:00,1.9575,1.95845,1.9565,1.958,139200000.0
2008-12-03 17:57:00,1.9586,1.96025,1.9579,1.959,243800000.0
2008-12-03 17:58:00,1.95895,1.96,1.9589,1.95925,232400000.0
2008-12-03 17:59:00,1.95935,1.96025,1.9579,1.96015,212000000.0
2008-12-03 18:00:00,1.9597,1.96165,1.95945,1.9598,194100000.0
2008-12-03 18:01:00,1.9598,1.961,1.95955,1.96045,132200000.0
2008-12-03 18:02:00,1.9605,1.96075,1.9595,1.9598,187400000.0
2008-12-03 18:03:00,1.95975,1.96095,1.9595,1.9608,116200000.0
2008-12-03 18:04:00,1.96075,1.9609,1.9591,1.9599,173800000.0
2008-12-03 18:05:00,1.95995,1.9603,1.95905,1.9603,301400000.0
2008-12-03 18:06:00,1.95985,1.96085,1.9595,1.9608,183400000.0
2008-12-03 18:07:00,1.9608,1.96145,1.96,1.96035,162000000.0
2008-12-03 18:08:00,1.96055,1.961,1.95925,1.95925,169200000.0
2008-12-03 18:09:00,1.9594,1.9632,1.9593,1.9626,295000000.0
2008-12-03 18:10:00,1.9627,1.96275,1.9597,1.9601,213100000.0
2008-12-03 18:11:00,1.96025,1.96085,1.959,1.95905,502800011.0
2008-12-03 18:12:00,1.95905,1.9598,1.95835,1.95895,141400000.0
2008-12-03 18:13:00,1.95895,1.9591,1.9581,1.9581,127600000.0
2008-12-03 18:14:00,1.9584,1.9584,1.9564,1.95675,137200000.0
2008-12-03 18:15:00,1.9569,1.9586,1.95655,1.95855,94000000.0
2008-12-03 18:16:00,1.9586,1.95945,1.956,1.9564,175000000.0
2008-12-03 18:17:00,1.95635,1.9578,1.95565,1.95565,191000000.0
2008-12-03 18:18:00,1.9554,1.95815,1.9542,1.95535,264800000.0
2008-12-03 18:19:00,1.9556,1.9572,1.95475,1.95645,187200000.0
2008-12-03 18:20:00,1.95645,1.9574,1.9562,1.9568,150400000.0
2008-12-03 18:21:00,1.95695,1.95835,1.9567,1.9577,135500000.0
2008-12-03 18:22:00,1.9575,1.9577,1.9561,1.9572,184000000.0
2008-12-03 18:23:00,1.95725,1.9583,1.9565,1.95705,210000000.0
2008-12-03 18:24:00,1.9571,1.9577,1.95685,1.9577,55400000.0
2008-12-03 18:25:00,1.95735,1.9578,1.95585,1.9565,163200000.0
2008-12-03 18:26:00,1.9565,1.95695,1.955,1.955,156600000.0
2008-12-03 18:27:00,1.955,1.9567,1.9537,1.95625,139200000.0
2008-12-03 18:28:00,1.95615,1.957,1.95525,1.9567,98600000.0
2008-12-03 18:29:00,1.9567,1.95685,1.95475,1.95525,135000000.0
2008-12-03 18:30:00,1.9554,1.9569,1.9538,1.95675,210800000.0
2008-12-03 18:31:00,1.95675,1.9575,1.9565,1.95705,143400000.0
2008-12-03 18:32:00,1.9571,1.95755,1.95655,1.9571,178600000.0
2008-12-03 18:33:00,1.9571,1.95715,1.9564,1.9568,291000000.0
2008-12-03 18:34:00,1.95685,1.95685,1.955,1.955,218200000.0
2008-12-03 18:35:00,1.955,1.95695,1.95425,1.95675,118800000.0
2008-12-03 18:36:00,1.9568,1.95795,1.95665,1.9578,93800000.0
2008-12-03 18:37:00,1.95775,1.95835,1.9574,1.9575,107000000.0
2008-12-03 18:38:00,1.9575,1.9575,1.95645,1.9569,181800000.0
2008-12-03 18:39:00,1.95685,1.95785,1.95595,1.95745,132600000.0
2008-12-03 18:40:00,1.9571,1.9585,1.95695,1.958,140400000.0
2008-12-03 18:41:00,1.958,1.95815,1.9548,1.9555,178400000.0
2008-12-03 18:42:00,1.95565,1.95585,1.9544,1.955,146800000.0
2008-12-03 18:43:00,1.95505,1.95675,1.95425,1.9564,166600000.0
2008-12-03 18:44:00,1.9563,1.95855,1.9542,1.9542,245000000.0
2008-12-03 18:45:00,1.9542,1.95785,1.9537,1.9575,151000000.0
2008-12-03 18:46:00,1.95745,1.9575,1.95645,1.9566,228200000.0
2008-12-03 18:47:00,1.9566,1.9566,1.9557,1.95595,141000000.0
2008-12-03 18:48:00,1.9559,1.9579,1.9559,1.95645,182800000.0
2008-12-03 18:49:00,1.9566,1.9566,1.95545,1.9556,99800000.0
2008-12-03 18:50:00,1.95565,1.95595,1.95555,1.95575,92400000.0
2008-12-03 18:51:00,1.9557,1.95645,1.9554,1.9562,123600000.0
2008-12-03 18:52:00,1.95585,1.95665,1.95555,1.9561,121200000.0
2008-12-03 18:53:00,1.956,1.95655,1.956,1.95655,58200000.0
2008-12-03 18:54:00,1.95655,1.9569,1.95445,1.9548,326400000.0
2008-12-03 18:55:00,1.955,1.95615,1.9543,1.95615,136600000.0
2008-12-03 18:56:00,1.9561,1.9566,1.95435,1.9564,93400000.0
2008-12-03 18:57:00,1.9566,1.9571,1.9566,1.9566,116600000.0
2008-12-03 18:58:00,1.9566,1.9566,1.9551,1.9555,125600000.0
2008-12-03 18:59:00,1.95545,1.9555,1.9545,1.95485,103000000.0
2008-12-03 19:00:00,1.95485,1.9556,1.95455,1.9556,65600000.0
2008-12-03 19:01:00,1.9556,1.95655,1.9548,1.9564,170000000.0
2008-12-03 19:02:00,1.95645,1.95715,1.95585,1.957,119200000.0
2008-12-03 19:03:00,1.9564,1.95825,1.95605,1.95765,245800000.0
2008-12-03 19:04:00,1.9578,1.9586,1.9566,1.9586,108400000.0
2008-12-03 19:05:00,1.95865,1.95865,1.9563,1.95655,167000000.0
2008-12-03 19:06:00,1.95655,1.9567,1.95565,1.95615,78800000.0
2008-12-03 19:07:00,1.9561,1.95765,1.956,1.95605,152200000.0
2008-12-03 19:08:00,1.9561,1.95645,1.956,1.9564,96800000.0
2008-12-03 19:09:00,1.9561,1.9572,1.9556,1.9559,177400002.0
2008-12-03 19:10:00,1.95535,1.956,1.95365,1.9547,153900000.0
2008-12-03 19:11:00,1.95475,1.9557,1.95465,1.9556,148800000.0
2008-12-03 19:12:00,1.9557,1.95615,1.9556,1.956,42000000.0
2008-12-03 19:13:00,1.9561,1.95625,1.9555,1.9557,67400000.0
2008-12-03 19:14:00,1.9557,1.95585,1.95545,1.95585,108000000.0
2008-12-03 19:15:00,1.95605,1.9576,1.9558,1.95735,192200000.0
2008-12-03 19:16:00,1.9574,1.9575,1.95705,1.9572,176600000.0
2008-12-03 19:17:00,1.9572,1.9575,1.9572,1.9575,179000000.0
2008-12-03 19:18:00,1.95755,1.95785,1.95655,1.95675,99800000.0
2008-12-03 19:19:00,1.9567,1.96105,1.95635,1.96065,162400000.0
2008-12-03 19:20:00,1.96075,1.96385,1.96055,1.9634,152400000.0
2008-12-03 19:21:00,1.96375,1.96375,1.9608,1.9612,191400000.0
2008-12-03 19:22:00,1.9612,1.9617,1.961,1.9615,99200000.0
2008-12-03 19:23:00,1.96115,1.96255,1.96045,1.9624,134400000.0
2008-12-03 19:24:00,1.9622,1.9625,1.9616,1.9622,159800000.0
2008-12-03 19:25:00,1.9622,1.96255,1.96125,1.96155,142000000.0
2008-12-03 19:26:00,1.9616,1.96275,1.96075,1.96145,160600000.0
2008-12-03 19:27:00,1.9614,1.9617,1.9608,1.9608,85800000.0
2008-12-03 19:28:00,1.9608,1.9616,1.95985,1.9612,167200000.0
2008-12-03 19:29:00,1.96135,1.96175,1.9608,1.9609,293000000.0
2008-12-03 19:30:00,1.9609,1.9609,1.95915,1.96005,243800000.0
2008-12-03 19:31:00,1.96015,1.96225,1.96015,1.9617,173600000.0
2008-12-03 19:32:00,1.96175,1.96195,1.9606,1.96105,105400000.0
2008-12-03 19:33:00,1.96105,1.9616,1.96105,1.9614,65200000.0
2008-12-03 19:34:00,1.96125,1.9626,1.96125,1.96195,174000000.0
2008-12-03 19:35:00,1.96205,1.96205,1.9618,1.96195,68800000.0
2008-12-03 19:36:00,1.96185,1.9626,1.96175,1.96255,158400000.0
2008-12-03 19:37:00,1.9626,1.9628,1.962,1.962,237000000.0
2008-12-03 19:38:00,1.962,1.962,1.96005,1.9604,161600000.0
2008-12-03 19:39:00,1.9607,1.96295,1.96035,1.9626,177400000.0
2008-12-03 19:40:00,1.9626,1.96305,1.9604,1.9615,290200000.0
2008-12-03 19:41:00,1.96125,1.9632,1.96105,1.96275,109800000.0
2008-12-03 19:42:00,1.96285,1.9631,1.9617,1.9621,125400000.0
2008-12-03 19:43:00,1.96205,1.96315,1.96205,1.9627,119800000.0
2008-12-03 19:44:00,1.9628,1.96335,1.96245,1.963,61400000.0
2008-12-03 19:45:00,1.96305,1.9633,1.96205,1.96215,288800000.0
2008-12-03 19:46:00,1.96225,1.96265,1.96125,1.9613,335400000.0
2008-12-03 19:47:00,1.9613,1.9613,1.9593,1.9606,372600000.0
2008-12-03 19:48:00,1.96065,1.96075,1.9597,1.9601,88400000.0
2008-12-03 19:49:00,1.9602,1.96025,1.95965,1.96,59600000.0
2008-12-03 19:50:00,1.96005,1.9612,1.96005,1.9604,143200000.0
2008-12-03 19:51:00,1.9605,1.9614,1.9602,1.9604,86600000.0
2008-12-03 19:52:00,1.9604,1.96045,1.95905,1.95965,154800000.0
2008-12-03 19:53:00,1.95975,1.9605,1.9586,1.9587,321600000.0
2008-12-03 19:54:00,1.9588,1.96085,1.9588,1.9601,210800000.0
2008-12-03 19:55:00,1.9602,1.9609,1.9594,1.96065,172800000.0
2008-12-03 19:56:00,1.96055,1.9607,1.9598,1.96015,178800000.0
2008-12-03 19:57:00,1.96025,1.96025,1.9598,1.9598,230200000.0
2008-12-03 19:58:00,1.9598,1.96265,1.9598,1.96245,107400000.0
2008-12-03 19:59:00,1.9625,1.9641,1.96235,1.9628,51000000.0
2008-12-03 20:00:00,1.9629,1.96325,1.96255,1.96275,44000000.0
2008-12-03 20:01:00,1.96275,1.963,1.96255,1.9627,56000000.0
2008-12-03 20:02:00,1.96265,1.9628,1.9626,1.9626,28000000.0
2008-12-03 20:03:00,1.96255,1.9631,1.96215,1.963,44000000.0
2008-12-03 20:04:00,1.963,1.96335,1.96265,1.96275,64000000.0
2008-12-03 20:05:00,1.96275,1.96275,1.96225,1.9623,29000000.0
2008-12-03 20:06:00,1.9623,1.9624,1.9614,1.96235,43500000.0
2008-12-03 20:07:00,1.96245,1.9633,1.96215,1.96305,75300000.0
2008-12-03 20:08:00,1.963,1.9637,1.9621,1.96345,108200000.0
2008-12-03 20:09:00,1.96345,1.9635,1.96265,1.9632,56600000.0
2008-12-03 20:10:00,1.96345,1.96395,1.96265,1.9629,66700000.0
2008-12-03 20:11:00,1.9628,1.9635,1.96265,1.96315,32200000.0
2008-12-03 20:12:00,1.96305,1.96435,1.96285,1.96435,139100000.0
2008-12-03 20:13:00,1.9637,1.96585,1.96365,1.96535,71600000.0
2008-12-03 20:14:00,1.9652,1.9661,1.9644,1.96485,588500000.0
2008-12-03 20:15:00,1.9648,1.96485,1.9644,1.9647,207999998.0
2008-12-03 20:16:00,1.9647,1.96535,1.9645,1.9646,142600000.0
2008-12-03 20:17:00,1.96465,1.96465,1.9645,1.9645,456000000.0
2008-12-03 20:18:00,1.9647,1.9652,1.96405,1.9643,69500000.0
2008-12-03 20:19:00,1.96415,1.96475,1.96415,1.96445,61600000.0
2008-12-03 20:20:00,1.9643,1.9655,1.9643,1.96505,75300000.0
2008-12-03 20:21:00,1.9651,1.9654,1.96445,1.9652,42600000.0
2008-12-03 20:22:00,1.9652,1.9662,1.9647,1.96555,62000000.0
2008-12-03 20:23:00,1.96555,1.96585,1.96475,1.96495,216800000.0
2008-12-03 20:24:00,1.9649,1.96905,1.9649,1.96735,188000000.0
2008-12-03 20:25:00,1.96735,1.9688,1.9673,1.968,79800000.0
2008-12-03 20:26:00,1.9681,1.9687,1.96755,1.96855,203999997.0
2008-12-03 20:27:00,1.9688,1.9694,1.96835,1.9688,159600000.0
2008-12-03 20:28:00,1.96905,1.9698,1.96845,1.96895,100200000.0
2008-12-03 20:29:00,1.969,1.9693,1.96865,1.9689,57200000.0
2008-12-03 20:30:00,1.96885,1.9713,1.96835,1.9708,117200000.0
2008-12-03 20:31:00,1.9711,1.9717,1.9701,1.9715,125600000.0
2008-12-03 20:32:00,1.97145,1.9725,1.9712,1.9719,167200000.0
2008-12-03 20:33:00,1.97195,1.97255,1.97195,1.97225,40400000.0
2008-12-03 20:34:00,1.97215,1.97315,1.97165,1.97315,151400000.0
2008-12-03 20:35:00,1.97315,1.97575,1.973,1.97525,122400000.0
2008-12-03 20:36:00,1.9754,1.97605,1.97385,1.975,130600000.0
2008-12-03 20:37:00,1.975,1.97515,1.9742,1.9746,124000000.0
2008-12-03 20:38:00,1.97475,1.9749,1.9734,1.9738,164800000.0
2008-12-03 20:39:00,1.97375,1.9764,1.97375,1.9751,98000000.0
2008-12-03 20:40:00,1.97505,1.9755,1.9745,1.9755,112800000.0
2008-12-03 20:41:00,1.9753,1.976,1.9747,1.97595,97800000.0
2008-12-03 20:42:00,1.9758,1.97605,1.9746,1.9747,735200003.0
2008-12-03 20:43:00,1.9747,1.97505,1.9735,1.9742,1150200002.0
2008-12-03 20:44:00,1.9741,1.9744,1.97165,1.97205,99200000.0
2008-12-03 20:45:00,1.97205,1.97345,1.972,1.97255,98200000.0
2008-12-03 20:46:00,1.9725,1.97375,1.9712,1.97365,148400000.0
2008-12-03 20:47:00,1.9736,1.9742,1.9727,1.9731,430800000.0
2008-12-03 20:48:00,1.9731,1.9731,1.9731,1.9731,134400000.0
2008-12-03 20:49:00,1.9731,1.97355,1.97255,1.973,239600000.0
2008-12-03 20:50:00,1.9729,1.97325,1.9727,1.9729,94400000.0
2008-12-03 20:51:00,1.97295,1.9736,1.9728,1.97325,135600000.0
2008-12-03 20:52:00,1.9732,1.9736,1.97235,1.97315,143400000.0
2008-12-03 20:53:00,1.97315,1.97405,1.97205,1.97295,159600000.0
2008-12-03 20:54:00,1.9729,1.97375,1.9727,1.9734,108200000.0
2008-12-03 20:55:00,1.97345,1.97385,1.97345,1.9735,77800000.0
2008-12-03 20:56:00,1.9735,1.97395,1.9731,1.9732,148800000.0
2008-12-03 20:57:00,1.9732,1.9732,1.97205,1.9722,100200000.0
2008-12-03 20:58:00,1.9722,1.9733,1.97185,1.97285,60400000.0
2008-12-03 20:59:00,1.97285,1.97285,1.9716,1.9717,36000000.0
2008-12-03 21:00:00,1.9717,1.97195,1.97065,1.97175,99800000.0
2008-12-03 21:01:00,1.97165,1.9717,1.9707,1.9709,301000002.0
2008-12-03 21:02:00,1.97095,1.97165,1.97085,1.97125,92200000.0
2008-12-03 21:03:00,1.9713,1.97195,1.97115,1.97195,56600000.0
2008-12-03 21:04:00,1.97165,1.9722,1.9715,1.9716,92400000.0
2008-12-03 21:05:00,1.9716,1.9723,1.9716,1.9723,97800000.0
2008-12-03 21:06:00,1.97215,1.97225,1.9716,1.97205,122200000.0
2008-12-03 21:07:00,1.9719,1.9742,1.9715,1.9722,137800000.0
2008-12-03 21:08:00,1.973,1.97355,1.9719,1.9733,254000000.0
2008-12-03 21:09:00,1.9733,1.97385,1.97315,1.9733,139000000.0
2008-12-03 21:10:00,1.9733,1.9733,1.9689,1.9694,168800000.0
2008-12-03 21:11:00,1.96945,1.96945,1.96715,1.9674,254000000.0
2008-12-03 21:12:00,1.96735,1.96995,1.9672,1.9689,135400000.0
2008-12-03 21:13:00,1.9689,1.96925,1.9689,1.9689,184400000.0
2008-12-03 21:14:00,1.9689,1.96945,1.9679,1.96925,98000000.0
2008-12-03 21:15:00,1.9692,1.9699,1.9688,1.969,118800000.0
2008-12-03 21:16:00,1.9689,1.96955,1.96805,1.96845,128400000.0
2008-12-03 21:17:00,1.96835,1.96925,1.96825,1.96855,136800000.0
2008-12-03 21:18:00,1.9686,1.97005,1.9686,1.97,131800000.0
2008-12-03 21:19:00,1.96995,1.97045,1.9693,1.9698,133400000.0
2008-12-03 21:20:00,1.96905,1.97005,1.9689,1.96975,125400000.0
2008-12-03 21:21:00,1.96985,1.97,1.9692,1.9695,79600000.0
2008-12-03 21:22:00,1.96955,1.96955,1.96845,1.9685,56200000.0
2008-12-03 21:23:00,1.96855,1.9694,1.9683,1.9684,196600000.0
2008-12-03 21:24:00,1.9684,1.9698,1.9684,1.96925,109000000.0
2008-12-03 21:25:00,1.9691,1.97,1.96715,1.96735,132600000.0
2008-12-03 21:26:00,1.96665,1.9677,1.9663,1.9672,114800000.0
2008-12-03 21:27:00,1.9671,1.9673,1.96665,1.96665,56400000.0
2008-12-03 21:28:00,1.9668,1.96715,1.96615,1.9671,100600000.0
2008-12-03 21:29:00,1.9671,1.96995,1.9665,1.9699,160000000.0
2008-12-03 21:30:00,1.96995,1.97,1.9681,1.9681,132200000.0
2008-12-03 21:31:00,1.96835,1.969,1.96735,1.96785,159200000.0
2008-12-03 21:32:00,1.9678,1.9689,1.9678,1.96785,97200000.0
2008-12-03 21:33:00,1.96795,1.9687,1.9676,1.9682,187000000.0
2008-12-03 21:34:00,1.96845,1.9693,1.9678,1.96845,175200000.0
2008-12-03 21:35:00,1.9686,1.9688,1.96765,1.96775,56800000.0
2008-12-03 21:36:00,1.96775,1.9697,1.96775,1.9697,155600000.0
2008-12-03 21:37:00,1.9697,1.96995,1.9683,1.96975,151600000.0
2008-12-03 21:38:00,1.9696,1.9703,1.96945,1.9703,80200000.0
2008-12-03 21:39:00,1.9701,1.9719,1.96995,1.9719,179000000.0
2008-12-03 21:40:00,1.97075,1.971,1.9693,1.9704,248200000.0
2008-12-03 21:41:00,1.9704,1.97045,1.96925,1.96955,231000000.0
2008-12-03 21:42:00,1.97025,1.9704,1.96855,1.96855,149400000.0
2008-12-03 21:43:00,1.9687,1.9687,1.96715,1.96805,373000000.0
2008-12-03 21:44:00,1.96795,1.96855,1.9669,1.96735,128800000.0
2008-12-03 21:45:00,1.96725,1.9686,1.96695,1.96845,128400000.0
2008-12-03 21:46:00,1.96845,1.96885,1.9677,1.96865,134600000.0
2008-12-03 21:47:00,1.96855,1.96855,1.96735,1.96775,123600000.0
2008-12-03 21:48:00,1.96775,1.9681,1.96635,1.9675,194400000.0
2008-12-03 21:49:00,1.9674,1.96765,1.96625,1.96685,113800000.0
2008-12-03 21:50:00,1.96705,1.9673,1.96655,1.96655,124200000.0
2008-12-03 21:51:00,1.96665,1.96765,1.96655,1.9671,118200000.0
2008-12-03 21:52:00,1.967,1.9672,1.96585,1.9662,103200000.0
2008-12-03 21:53:00,1.96625,1.967,1.9662,1.96635,57600000.0
2008-12-03 21:54:00,1.9665,1.96715,1.9662,1.9662,88600000.0
2008-12-03 21:55:00,1.9662,1.9675,1.9662,1.9667,125400000.0
2008-12-03 21:56:00,1.9668,1.96725,1.9663,1.96665,152200000.0
2008-12-03 21:57:00,1.9665,1.9667,1.96555,1.9664,1040400000.0
2008-12-03 21:58:00,1.9664,1.96715,1.9653,1.96555,393000000.0
2008-12-03 21:59:00,1.9656,1.9695,1.9649,1.9695,137000000.0
2008-12-03 22:00:00,1.9695,1.9698,1.96765,1.9683,271800000.0
2008-12-03 22:01:00,1.9683,1.9683,1.9665,1.96695,70600000.0
2008-12-03 22:02:00,1.96695,1.9695,1.9663,1.9695,119600000.0
2008-12-03 22:03:00,1.9697,1.97025,1.96745,1.9698,636300000.0
2008-12-03 22:04:00,1.96975,1.97065,1.9676,1.96825,187600000.0
2008-12-03 22:05:00,1.9686,1.96965,1.96795,1.96915,167600000.0
2008-12-03 22:06:00,1.9694,1.9718,1.96865,1.9716,148800000.0
2008-12-03 22:07:00,1.97155,1.97245,1.97035,1.97175,205200000.0
2008-12-03 22:08:00,1.97175,1.9728,1.97045,1.971,168800000.0
2008-12-03 22:09:00,1.971,1.97155,1.9706,1.9709,230800000.0
2008-12-03 22:10:00,1.9709,1.97105,1.96995,1.97005,159200000.0
2008-12-03 22:11:00,1.97005,1.9702,1.96885,1.96935,102600000.0
2008-12-03 22:12:00,1.96945,1.9703,1.9688,1.9696,153400000.0
2008-12-03 22:13:00,1.9697,1.9709,1.96955,1.9709,212000000.0
2008-12-03 22:14:00,1.9709,1.9714,1.96995,1.971,141400000.0
2008-12-03 22:15:00,1.9709,1.97105,1.97055,1.97055,47600000.0
2008-12-03 22:16:00,1.9706,1.9709,1.97015,1.9702,96800000.0
2008-12-03 22:17:00,1.9702,1.9711,1.97,1.971,101600000.0
2008-12-03 22:18:00,1.97095,1.9717,1.9707,1.97105,97200000.0
2008-12-03 22:19:00,1.97105,1.97105,1.9709,1.9709,55600000.0
2008-12-03 22:20:00,1.9709,1.9709,1.9709,1.9709,54400000.0
2008-12-03 22:21:00,1.9709,1.9712,1.9709,1.9709,86400000.0
2008-12-03 22:22:00,1.9709,1.97135,1.9709,1.97125,50600000.0
2008-12-03 22:23:00,1.9712,1.97135,1.97045,1.971,29000000.0
2008-12-03 22:24:00,1.9712,1.97135,1.9709,1.9709,32600000.0
2008-12-03 22:25:00,1.97105,1.97115,1.96955,1.971,369999986.0
2008-12-03 22:26:00,1.97085,1.97225,1.9708,1.9715,146000000.0
2008-12-03 22:27:00,1.97185,1.9726,1.9714,1.97215,109200000.0
2008-12-03 22:28:00,1.9721,1.97215,1.9689,1.9691,117600000.0
2008-12-03 22:29:00,1.9691,1.9691,1.9678,1.96895,131800000.0
2008-12-03 22:30:00,1.96875,1.96915,1.96775,1.9679,90800000.0
2008-12-03 22:31:00,1.9679,1.9679,1.9679,1.9679,41000000.0
2008-12-03 22:32:00,1.9679,1.96815,1.96645,1.9667,115200000.0
2008-12-03 22:33:00,1.9667,1.96725,1.9665,1.9666,261400000.0
2008-12-03 22:34:00,1.9666,1.9669,1.9647,1.9649,198200000.0
2008-12-03 22:35:00,1.96525,1.9654,1.96245,1.9634,202600000.0
2008-12-03 22:36:00,1.9634,1.9637,1.9622,1.963,203200000.0
2008-12-03 22:37:00,1.9629,1.9637,1.9627,1.9634,208600000.0
2008-12-03 22:38:00,1.96335,1.9634,1.9628,1.96285,171800000.0
2008-12-03 22:39:00,1.96285,1.963,1.9628,1.9628,153600000.0
2008-12-03 22:40:00,1.9628,1.9631,1.9603,1.9605,143800000.0
2008-12-03 22:41:00,1.9606,1.96145,1.9604,1.96145,86400000.0
2008-12-03 22:42:00,1.9614,1.9614,1.9576,1.9587,185399999.0
2008-12-03 22:43:00,1.9587,1.9588,1.95755,1.9587,173000000.0
2008-12-03 22:44:00,1.9587,1.9597,1.9576,1.9577,130200000.0
2008-12-03 22:45:00,1.958,1.9597,1.9576,1.9597,165800000.0
2008-12-03 22:46:00,1.9597,1.9597,1.9583,1.9584,172800000.0
2008-12-03 22:47:00,1.9587,1.95975,1.95835,1.9585,155600000.0
2008-12-03 22:48:00,1.9585,1.9597,1.95835,1.95915,94600000.0
2008-12-03 22:49:00,1.95905,1.95905,1.95835,1.9586,80400000.0
2008-12-03 22:50:00,1.9585,1.95925,1.95725,1.9584,165600000.0
2008-12-03 22:51:00,1.9584,1.9584,1.9566,1.9576,89000000.0
2008-12-03 22:52:00,1.9576,1.958,1.957,1.9573,118000000.0
2008-12-03 22:53:00,1.95715,1.9578,1.9569,1.9578,83200000.0
2008-12-03 22:54:00,1.9578,1.95855,1.9576,1.95775,129000000.0
2008-12-03 22:55:00,1.9578,1.95795,1.9565,1.95665,99600000.0
2008-12-03 22:56:00,1.95665,1.9572,1.9565,1.95705,75600000.0
2008-12-03 22:57:00,1.95705,1.95745,1.9565,1.95735,38400000.0
2008-12-03 22:58:00,1.957,1.9594,1.957,1.9594,166400000.0
2008-12-03 22:59:00,1.9594,1.96005,1.9588,1.9596,164200000.0
2008-12-03 23:00:00,1.9595,1.9608,1.95925,1.9602,174200000.0
2008-12-03 23:01:00,1.9602,1.9602,1.9602,1.9602,38400000.0
2008-12-03 23:02:00,1.9602,1.9606,1.9589,1.96015,376600000.0
2008-12-03 23:03:00,1.96015,1.96195,1.9594,1.96195,162600000.0
2008-12-03 23:04:00,1.96195,1.96215,1.9614,1.96175,185800000.0
2008-12-03 23:05:00,1.9617,1.9636,1.9613,1.9628,117600000.0
2008-12-03 23:06:00,1.96295,1.963,1.96235,1.96235,66400000.0
2008-12-03 23:07:00,1.9623,1.96365,1.96195,1.9631,169800000.0
2008-12-03 23:08:00,1.9632,1.9644,1.96295,1.96315,121400000.0
2008-12-03 23:09:00,1.9632,1.9635,1.96225,1.9625,141600000.0
2008-12-03 23:10:00,1.96255,1.9633,1.9622,1.9624,119800000.0
2008-12-03 23:11:00,1.96235,1.96235,1.9619,1.962,125200000.0
2008-12-03 23:12:00,1.962,1.96235,1.962,1.96235,118200000.0
2008-12-03 23:13:00,1.96235,1.96235,1.962,1.96205,51200000.0
2008-12-03 23:14:00,1.962,1.96315,1.962,1.96285,132600000.0
2008-12-03 23:15:00,1.96285,1.9632,1.9621,1.9623,185600000.0
2008-12-03 23:16:00,1.9623,1.9625,1.9621,1.96235,57000000.0
2008-12-03 23:17:00,1.96225,1.96225,1.962,1.962,52600000.0
2008-12-03 23:18:00,1.962,1.96225,1.962,1.96225,83200000.0
2008-12-03 23:19:00,1.9622,1.9625,1.962,1.9625,47000000.0
2008-12-03 23:20:00,1.9625,1.96265,1.9621,1.96235,96800000.0
2008-12-03 23:21:00,1.96225,1.96225,1.9616,1.9618,139800000.0
2008-12-03 23:22:00,1.9616,1.9617,1.9616,1.9617,110800000.0
2008-12-03 23:23:00,1.9617,1.9618,1.9616,1.9616,104600000.0
2008-12-03 23:24:00,1.9618,1.9618,1.9616,1.9616,80000000.0
2008-12-03 23:25:00,1.9616,1.9616,1.96075,1.9609,132400000.0
2008-12-03 23:26:00,1.9609,1.9609,1.96065,1.9607,21600000.0
2008-12-03 23:27:00,1.9607,1.9608,1.96065,1.9608,24200000.0
2008-12-03 23:28:00,1.9608,1.9612,1.9608,1.9612,63200000.0
2008-12-03 23:29:00,1.9612,1.9612,1.96035,1.96035,83200000.0
2008-12-03 23:30:00,1.9608,1.961,1.9607,1.96095,56800000.0
2008-12-03 23:31:00,1.96095,1.96105,1.9605,1.9608,107000000.0
2008-12-03 23:32:00,1.9609,1.9609,1.9603,1.9603,47000000.0
2008-12-03 23:33:00,1.9603,1.9604,1.9603,1.9603,210000000.0
2008-12-03 23:34:00,1.9603,1.96065,1.9603,1.96035,115600000.0
2008-12-03 23:35:00,1.9603,1.9607,1.96025,1.96055,59400000.0
2008-12-03 23:36:00,1.96065,1.96065,1.95975,1.9599,69600000.0
2008-12-03 23:37:00,1.9599,1.9599,1.9599,1.9599,115200000.0
2008-12-03 23:38:00,1.9599,1.9599,1.95785,1.9582,64200000.0
2008-12-03 23:39:00,1.95815,1.95975,1.958,1.95955,135600000.0
2008-12-03 23:40:00,1.9598,1.9603,1.9597,1.95985,45800000.0
2008-12-03 23:41:00,1.95985,1.95985,1.9592,1.9596,37400000.0
2008-12-03 23:42:00,1.9597,1.9597,1.9591,1.95925,38600000.0
2008-12-03 23:43:00,1.95925,1.95925,1.9589,1.9589,74000000.0
2008-12-03 23:44:00,1.9591,1.9594,1.9589,1.95935,95200000.0
2008-12-03 23:45:00,1.9593,1.9596,1.9589,1.9589,102200000.0
2008-12-03 23:46:00,1.9589,1.9589,1.95775,1.9581,139000000.0
2008-12-03 23:47:00,1.958,1.95865,1.958,1.95865,50600000.0
2008-12-03 23:48:00,1.9586,1.9591,1.9582,1.9591,47400000.0
2008-12-03 23:49:00,1.9591,1.96,1.9591,1.96,35600000.0
2008-12-03 23:50:00,1.96,1.96,1.95895,1.9593,46200000.0
2008-12-03 23:51:00,1.9593,1.9595,1.95905,1.95945,118200000.0
2008-12-03 23:52:00,1.9595,1.9602,1.9594,1.9597,91000000.0
2008-12-03 23:53:00,1.9598,1.96005,1.95885,1.95885,160000000.0
2008-12-03 23:54:00,1.95885,1.9594,1.9587,1.9593,75400000.0
2008-12-03 23:55:00,1.9595,1.9603,1.9595,1.9602,23200000.0
2008-12-03 23:56:00,1.9602,1.96075,1.96,1.96,612999999.0
2008-12-03 23:57:00,1.96,1.9601,1.96,1.96,1101599998.0
2008-12-03 23:58:00,1.96,1.96,1.9589,1.9592,125600000.0
2008-12-03 23:59:00,1.95925,1.9598,1.95895,1.95895,36800000.0
2008-12-04 00:00:00,1.95905,1.9596,1.9589,1.9593,27400000.0
2008-12-04 00:01:00,1.95915,1.95945,1.9588,1.95915,22000000.0
2008-12-04 00:02:00,1.9594,1.9597,1.95915,1.95915,41800000.0
2008-12-04 00:03:00,1.9591,1.95915,1.95855,1.95855,44200000.0
2008-12-04 00:04:00,1.95855,1.95855,1.9563,1.95655,49500000.0
2008-12-04 00:05:00,1.9567,1.9567,1.95305,1.95595,93400000.0
2008-12-04 00:06:00,1.95575,1.95645,1.9553,1.95585,79200000.0
2008-12-04 00:07:00,1.9561,1.9564,1.95595,1.9564,26000000.0
2008-12-04 00:08:00,1.9565,1.95655,1.95515,1.95615,62200000.0
2008-12-04 00:09:00,1.95615,1.95615,1.95595,1.95595,6400000.0
2008-12-04 00:10:00,1.95615,1.9564,1.9528,1.9536,114600000.0
2008-12-04 00:11:00,1.9537,1.9549,1.95355,1.9549,60600000.0
2008-12-04 00:12:00,1.95475,1.9554,1.95405,1.9554,43600000.0
2008-12-04 00:13:00,1.9556,1.9556,1.9537,1.9551,39400000.0
2008-12-04 00:14:00,1.95465,1.95575,1.95465,1.95565,19800000.0
2008-12-04 00:15:00,1.95585,1.956,1.95395,1.9543,52600000.0
2008-12-04 00:16:00,1.95455,1.9547,1.95415,1.95435,34200000.0
2008-12-04 00:17:00,1.95435,1.95455,1.9539,1.9539,48800000.0
2008-12-04 00:18:00,1.95385,1.9545,1.9533,1.9545,83200000.0
2008-12-04 00:19:00,1.9536,1.9539,1.9535,1.9537,38400000.0
2008-12-04 00:20:00,1.9536,1.9548,1.9536,1.9543,36000000.0
2008-12-04 00:21:00,1.9543,1.95435,1.95375,1.9542,34000000.0
2008-12-04 00:22:00,1.9543,1.9543,1.95375,1.95405,23400000.0
2008-12-04 00:23:00,1.9542,1.9542,1.9538,1.9538,15000000.0
2008-12-04 00:24:00,1.95395,1.9543,1.95395,1.9542,11200000.0
2008-12-04 00:25:00,1.9542,1.9542,1.9541,1.9541,8800000.0
2008-12-04 00:26:00,1.954,1.95455,1.954,1.95455,15400000.0
2008-12-04 00:27:00,1.9547,1.95515,1.95445,1.9545,27200000.0
2008-12-04 00:28:00,1.9545,1.95465,1.9545,1.95465,20200000.0
2008-12-04 00:29:00,1.9546,1.95495,1.9545,1.95495,16600000.0
2008-12-04 00:30:00,1.9547,1.9548,1.9546,1.95465,14000000.0
2008-12-04 00:31:00,1.95465,1.9549,1.95465,1.95475,9000000.0
2008-12-04 00:32:00,1.95495,1.9553,1.95495,1.9553,4000000.0
2008-12-04 00:33:00,1.9551,1.95525,1.9548,1.95485,13000000.0
2008-12-04 00:34:00,1.95495,1.95575,1.9549,1.95545,36600000.0
2008-12-04 00:35:00,1.95545,1.956,1.9551,1.95555,32400000.0
2008-12-04 00:36:00,1.9554,1.95545,1.9553,1.9553,12600000.0
2008-12-04 00:37:00,1.9552,1.95585,1.95515,1.9552,23600000.0
2008-12-04 00:38:00,1.9552,1.95575,1.9552,1.9552,25000000.0
2008-12-04 00:39:00,1.95555,1.9556,1.9548,1.9552,53000000.0
2008-12-04 00:40:00,1.95405,1.9551,1.95405,1.95465,18000000.0
2008-12-04 00:41:00,1.95465,1.9547,1.95465,1.9547,2000000.0
2008-12-04 00:42:00,1.95455,1.9552,1.9544,1.9544,29000000.0
2008-12-04 00:43:00,1.9545,1.955,1.9545,1.9546,27000000.0
2008-12-04 00:44:00,1.95485,1.95605,1.9546,1.9556,45000000.0
2008-12-04 00:45:00,1.9556,1.9557,1.95555,1.9556,8000000.0
2008-12-04 00:46:00,1.95545,1.957,1.9553,1.95685,36600000.0
2008-12-04 00:47:00,1.957,1.957,1.9564,1.9566,36200000.0
2008-12-04 00:48:00,1.9564,1.9564,1.9564,1.9564,5600000.0
2008-12-04 00:49:00,1.9564,1.9569,1.9564,1.9569,33200000.0
2008-12-04 00:50:00,1.95705,1.95705,1.95665,1.9568,10000000.0
2008-12-04 00:51:00,1.957,1.957,1.9566,1.9566,5000000.0
2008-12-04 00:52:00,1.9567,1.9567,1.9563,1.9565,12600000.0
2008-12-04 00:53:00,1.95635,1.95635,1.9562,1.9562,4400000.0
2008-12-04 00:54:00,1.9564,1.9565,1.9561,1.9563,21600000.0
2008-12-04 00:55:00,1.95615,1.9567,1.9551,1.95535,27800000.0
2008-12-04 00:56:00,1.95535,1.95565,1.95465,1.95465,30500000.0
2008-12-04 00:57:00,1.955,1.95535,1.95425,1.95495,33200000.0
2008-12-04 00:58:00,1.95505,1.95525,1.95495,1.95505,8000000.0
2008-12-04 00:59:00,1.9547,1.95505,1.9547,1.95505,5000000.0
2008-12-04 01:00:00,1.95515,1.9552,1.9548,1.9548,23000000.0
2008-12-04 01:01:00,1.9549,1.95505,1.9548,1.9549,15000000.0
2008-12-04 01:02:00,1.9549,1.9549,1.9545,1.9546,9000000.0
2008-12-04 01:03:00,1.9546,1.95485,1.9546,1.9547,21000000.0
2008-12-04 01:04:00,1.9547,1.9547,1.9546,1.9546,21200000.0
2008-12-04 01:05:00,1.9546,1.95505,1.9546,1.9546,27000000.0
2008-12-04 01:06:00,1.9546,1.9548,1.9546,1.9548,3600000.0
2008-12-04 01:07:00,1.9548,1.95525,1.9548,1.95505,8000000.0
2008-12-04 01:08:00,1.9547,1.9547,1.9547,1.9547,1000000.0
2008-12-04 01:09:00,1.9548,1.955,1.9547,1.955,8000000.0
2008-12-04 01:10:00,1.95505,1.95505,1.95215,1.95305,90400000.0
2008-12-04 01:11:00,1.9534,1.9545,1.9534,1.9545,52200000.0
2008-12-04 01:12:00,1.9545,1.9549,1.95435,1.9548,46600000.0
2008-12-04 01:13:00,1.9548,1.95565,1.95465,1.95495,10200000.0
2008-12-04 01:14:00,1.9551,1.9557,1.9547,1.9551,26800000.0
2008-12-04 01:15:00,1.9551,1.9555,1.95495,1.95525,11800000.0
2008-12-04 01:16:00,1.9554,1.95595,1.95535,1.95565,10000000.0
2008-12-04 01:17:00,1.9557,1.9557,1.9556,1.9556,3000000.0
2008-12-04 01:18:00,1.9555,1.9556,1.95545,1.95555,18400000.0
2008-12-04 01:19:00,1.95545,1.95595,1.955,1.9551,51600000.0
2008-12-04 01:20:00,1.9551,1.9551,1.9551,1.9551,24000000.0
2008-12-04 01:21:00,1.9551,1.95585,1.9551,1.9551,70400000.0
2008-12-04 01:22:00,1.9551,1.95585,1.9551,1.95555,39000000.0
2008-12-04 01:23:00,1.95555,1.95555,1.9549,1.95515,41800000.0
2008-12-04 01:24:00,1.95515,1.9555,1.9551,1.9555,19600000.0
2008-12-04 01:25:00,1.95565,1.95625,1.9555,1.9558,20400000.0
2008-12-04 01:26:00,1.9559,1.95705,1.9553,1.9564,46200000.0
2008-12-04 01:27:00,1.9565,1.9565,1.9565,1.9565,14800000.0
2008-12-04 01:28:00,1.9565,1.9582,1.9564,1.9582,37200000.0
2008-12-04 01:29:00,1.9577,1.9577,1.95685,1.9573,32000000.0
2008-12-04 01:30:00,1.9577,1.95795,1.957,1.95765,48600000.0
2008-12-04 01:31:00,1.95765,1.9579,1.9574,1.9578,16000000.0
2008-12-04 01:32:00,1.9579,1.9579,1.9573,1.95745,14000000.0
2008-12-04 01:33:00,1.95735,1.95755,1.95735,1.9574,6000000.0
2008-12-04 01:34:00,1.95705,1.95775,1.957,1.95775,12200000.0
2008-12-04 01:35:00,1.95775,1.9584,1.95755,1.9577,16000000.0
2008-12-04 01:36:00,1.95785,1.95835,1.9576,1.95765,17000000.0
2008-12-04 01:37:00,1.9577,1.9593,1.95765,1.95905,35000000.0
2008-12-04 01:38:00,1.95905,1.95905,1.95815,1.9586,21600000.0
2008-12-04 01:39:00,1.9586,1.9587,1.95845,1.9587,16000000.0
2008-12-04 01:40:00,1.95875,1.9588,1.95845,1.95845,16000000.0
2008-12-04 01:41:00,1.9586,1.9595,1.95835,1.9595,62600000.0
2008-12-04 01:42:00,1.95965,1.961,1.9596,1.9608,68500000.0
2008-12-04 01:43:00,1.96045,1.96095,1.9603,1.9603,133200000.0
2008-12-04 01:44:00,1.9603,1.96085,1.9603,1.96075,55600000.0
2008-12-04 01:45:00,1.96085,1.961,1.9601,1.9606,39600000.0
2008-12-04 01:46:00,1.9606,1.96075,1.96,1.9607,32000000.0
2008-12-04 01:47:00,1.96055,1.96055,1.9602,1.9602,36800000.0
2008-12-04 01:48:00,1.9602,1.9602,1.9602,1.9602,14000000.0
2008-12-04 01:49:00,1.9602,1.9602,1.9593,1.9596,36200000.0
2008-12-04 01:50:00,1.9597,1.9598,1.95925,1.9594,28400000.0
2008-12-04 01:51:00,1.9596,1.9597,1.9593,1.9596,13400000.0
2008-12-04 01:52:00,1.9598,1.9598,1.9596,1.9596,2000000.0
2008-12-04 01:53:00,1.9598,1.9598,1.9594,1.9594,9400000.0
2008-12-04 01:54:00,1.95955,1.95955,1.95955,1.95955,1000000.0
2008-12-04 01:55:00,1.9594,1.95965,1.9594,1.9594,15800000.0
2008-12-04 01:56:00,1.9594,1.96025,1.9594,1.96005,36000000.0
2008-12-04 01:57:00,1.96,1.9605,1.96,1.96035,18200000.0
2008-12-04 01:58:00,1.96075,1.96105,1.96045,1.96065,9200000.0
2008-12-04 01:59:00,1.9606,1.9606,1.9606,1.9606,27200000.0
2008-12-04 02:00:00,1.9607,1.96075,1.9606,1.9606,36200000.0
2008-12-04 02:01:00,1.9608,1.9637,1.9606,1.96205,370200000.0
2008-12-04 02:02:00,1.9622,1.9637,1.96205,1.9622,127600000.0
2008-12-04 02:03:00,1.9622,1.96285,1.9622,1.9625,16800000.0
2008-12-04 02:04:00,1.9625,1.9627,1.9625,1.9625,20200000.0
2008-12-04 02:05:00,1.9627,1.9627,1.9607,1.96075,94200000.0
2008-12-04 02:06:00,1.9608,1.96105,1.9607,1.9607,29800000.0
2008-12-04 02:07:00,1.9607,1.9612,1.9607,1.9608,46300000.0
2008-12-04 02:08:00,1.9608,1.9609,1.9597,1.95995,26000000.0
2008-12-04 02:09:00,1.95985,1.96015,1.95965,1.95965,19000000.0
2008-12-04 02:10:00,1.96,1.9607,1.9597,1.9603,44000000.0
2008-12-04 02:11:00,1.9603,1.9605,1.9602,1.9603,19200000.0
2008-12-04 02:12:00,1.9603,1.96085,1.9602,1.9607,40800000.0
2008-12-04 02:13:00,1.96065,1.96085,1.9582,1.95865,126700000.0
2008-12-04 02:14:00,1.9589,1.9598,1.95835,1.9586,246800000.0
2008-12-04 02:15:00,1.9586,1.9597,1.95855,1.9597,133400000.0
2008-12-04 02:16:00,1.9597,1.9603,1.9597,1.9598,37000000.0
2008-12-04 02:17:00,1.95985,1.95995,1.9592,1.95925,39600000.0
2008-12-04 02:18:00,1.95935,1.95935,1.9589,1.9589,17000000.0
2008-12-04 02:19:00,1.9587,1.9589,1.9587,1.9589,17600000.0
2008-12-04 02:20:00,1.95895,1.9595,1.9589,1.9592,140400000.0
2008-12-04 02:21:00,1.9594,1.95975,1.9594,1.9595,17800000.0
2008-12-04 02:22:00,1.9595,1.9595,1.9594,1.9595,46400000.0
2008-12-04 02:23:00,1.9595,1.9595,1.9585,1.9586,98000000.0
2008-12-04 02:24:00,1.9586,1.95935,1.9586,1.95925,53400000.0
2008-12-04 02:25:00,1.9593,1.9597,1.95795,1.9585,37400000.0
2008-12-04 02:26:00,1.95875,1.9596,1.9586,1.95955,17000000.0
2008-12-04 02:27:00,1.9597,1.95985,1.9595,1.9596,22200000.0
2008-12-04 02:28:00,1.9596,1.9599,1.95855,1.9591,58600000.0
2008-12-04 02:29:00,1.95935,1.9598,1.9591,1.9595,83000000.0
2008-12-04 02:30:00,1.9595,1.9608,1.9584,1.9604,95400000.0
2008-12-04 02:31:00,1.96015,1.96135,1.95975,1.9608,22200000.0
2008-12-04 02:32:00,1.9609,1.9609,1.95985,1.9601,37400000.0
2008-12-04 02:33:00,1.96025,1.9611,1.9598,1.9611,49600000.0
2008-12-04 02:34:00,1.96115,1.9624,1.96095,1.9622,67800000.0
2008-12-04 02:35:00,1.9622,1.9622,1.9615,1.9616,28600000.0
2008-12-04 02:36:00,1.9616,1.96175,1.9616,1.96175,2000000.0
2008-12-04 02:37:00,1.96185,1.96215,1.96185,1.9619,20000000.0
2008-12-04 02:38:00,1.96185,1.96185,1.96185,1.96185,2000000.0
2008-12-04 02:39:00,1.9615,1.9619,1.96145,1.9616,13800000.0
2008-12-04 02:40:00,1.9616,1.96255,1.96145,1.96145,95200000.0
2008-12-04 02:41:00,1.9618,1.9623,1.9612,1.96145,44800000.0
2008-12-04 02:42:00,1.9616,1.9616,1.96115,1.9614,96400000.0
2008-12-04 02:43:00,1.96145,1.96165,1.9612,1.9613,28000000.0
2008-12-04 02:44:00,1.9613,1.96135,1.9604,1.96095,28200000.0
2008-12-04 02:45:00,1.96095,1.962,1.9605,1.9613,33000000.0
2008-12-04 02:46:00,1.9614,1.9618,1.9612,1.9613,17800000.0
2008-12-04 02:47:00,1.9613,1.96225,1.9613,1.9616,33000000.0
2008-12-04 02:48:00,1.9617,1.96185,1.9616,1.96175,12800000.0
2008-12-04 02:49:00,1.9618,1.9621,1.9618,1.9621,13800000.0
2008-12-04 02:50:00,1.9622,1.9627,1.9619,1.9619,37700000.0
2008-12-04 02:51:00,1.96175,1.96285,1.9612,1.96285,39200000.0
2008-12-04 02:52:00,1.96285,1.96285,1.96155,1.9617,39500000.0
2008-12-04 02:53:00,1.9618,1.96225,1.96055,1.96205,171400000.0
2008-12-04 02:54:00,1.96205,1.9623,1.96055,1.9619,174200000.0
2008-12-04 02:55:00,1.9619,1.9619,1.9603,1.96125,114400000.0
2008-12-04 02:56:00,1.96115,1.9613,1.96045,1.9606,22000000.0
2008-12-04 02:57:00,1.9607,1.961,1.9605,1.9609,33200000.0
2008-12-04 02:58:00,1.961,1.9612,1.9609,1.9612,8000000.0
2008-12-04 02:59:00,1.96115,1.9612,1.96095,1.96105,8000000.0
2008-12-04 03:00:00,1.961,1.96105,1.9607,1.96105,24800000.0
2008-12-04 03:01:00,1.9606,1.9607,1.95965,1.96,17000000.0
2008-12-04 03:02:00,1.96,1.96,1.9597,1.9597,11000000.0
2008-12-04 03:03:00,1.95975,1.9601,1.9593,1.95935,35400000.0
2008-12-04 03:04:00,1.9593,1.9594,1.9584,1.95875,42000000.0
2008-12-04 03:05:00,1.95885,1.95895,1.9585,1.9586,22600000.0
2008-12-04 03:06:00,1.9586,1.95935,1.95845,1.95885,35200000.0
2008-12-04 03:07:00,1.959,1.959,1.9587,1.95875,7600000.0
2008-12-04 03:08:00,1.95885,1.95905,1.95885,1.95895,19800000.0
2008-12-04 03:09:00,1.9589,1.95895,1.9586,1.95875,34800000.0
2008-12-04 03:10:00,1.9587,1.95895,1.9585,1.9586,104600000.0
2008-12-04 03:11:00,1.9586,1.9586,1.9576,1.9585,69000000.0
2008-12-04 03:12:00,1.95855,1.95865,1.95835,1.95865,8000000.0
2008-12-04 03:13:00,1.9587,1.95985,1.9587,1.95935,32600000.0
2008-12-04 03:14:00,1.95945,1.9609,1.9593,1.9609,44200000.0
2008-12-04 03:15:00,1.96035,1.96075,1.9588,1.9588,86400000.0
2008-12-04 03:16:00,1.959,1.9593,1.9579,1.95805,118100000.0
2008-12-04 03:17:00,1.95815,1.95855,1.9574,1.9575,217800000.0
2008-12-04 03:18:00,1.95805,1.9583,1.95755,1.9577,28400000.0
2008-12-04 03:19:00,1.9577,1.95775,1.9577,1.9577,21000000.0
2008-12-04 03:20:00,1.9577,1.95795,1.9576,1.9577,20000000.0
2008-12-04 03:21:00,1.9578,1.9581,1.9577,1.9577,27800000.0
2008-12-04 03:22:00,1.9578,1.9591,1.9578,1.9591,31000000.0
2008-12-04 03:23:00,1.95905,1.9591,1.95845,1.9586,46200000.0
2008-12-04 03:24:00,1.9586,1.95865,1.9586,1.95865,6800000.0
2008-12-04 03:25:00,1.95875,1.95915,1.95845,1.9586,63000000.0
2008-12-04 03:26:00,1.9586,1.9589,1.9586,1.9589,7200000.0
2008-12-04 03:27:00,1.95905,1.9594,1.95865,1.9592,77200000.0
2008-12-04 03:28:00,1.9592,1.9592,1.9585,1.95905,150400000.0
2008-12-04 03:29:00,1.9592,1.9592,1.9585,1.9586,31600000.0
2008-12-04 03:30:00,1.9586,1.9586,1.9586,1.9586,4000000.0
2008-12-04 03:31:00,1.95885,1.95885,1.95885,1.95885,1000000.0
2008-12-04 03:32:00,1.9591,1.95975,1.9591,1.9593,16000000.0
2008-12-04 03:33:00,1.9598,1.96005,1.95865,1.9589,18200000.0
2008-12-04 03:34:00,1.9591,1.9591,1.9588,1.9589,17000000.0
2008-12-04 03:35:00,1.95895,1.95905,1.95845,1.9589,26000000.0
2008-12-04 03:36:00,1.9585,1.9589,1.9585,1.95865,22600000.0
2008-12-04 03:37:00,1.95865,1.9596,1.95835,1.95905,178600000.0
2008-12-04 03:38:00,1.95935,1.9594,1.95875,1.9589,142200000.0
2008-12-04 03:39:00,1.9589,1.95915,1.9575,1.95885,133000000.0
2008-12-04 03:40:00,1.95875,1.9592,1.95845,1.9586,95000000.0
2008-12-04 03:41:00,1.9586,1.9587,1.95715,1.9575,72000000.0
2008-12-04 03:42:00,1.95755,1.9585,1.95755,1.9576,103800000.0
2008-12-04 03:43:00,1.95765,1.9588,1.95765,1.9588,50000000.0
2008-12-04 03:44:00,1.959,1.959,1.9572,1.9574,130800000.0
2008-12-04 03:45:00,1.95745,1.95745,1.95535,1.9554,98000000.0
2008-12-04 03:46:00,1.9556,1.95605,1.9549,1.95505,219800000.0
2008-12-04 03:47:00,1.95545,1.9569,1.95495,1.9566,273400000.0
2008-12-04 03:48:00,1.95645,1.9574,1.95595,1.9574,85000000.0
2008-12-04 03:49:00,1.957,1.9574,1.95685,1.95705,15000000.0
2008-12-04 03:50:00,1.95715,1.9584,1.95715,1.95745,108800000.0
2008-12-04 03:51:00,1.95755,1.9576,1.95735,1.95745,47800000.0
2008-12-04 03:52:00,1.95745,1.95815,1.95725,1.9579,48800000.0
2008-12-04 03:53:00,1.95795,1.9581,1.95615,1.95675,46100000.0
2008-12-04 03:54:00,1.9567,1.9567,1.95635,1.95645,9000000.0
2008-12-04 03:55:00,1.9563,1.95715,1.9563,1.95675,52200000.0
2008-12-04 03:56:00,1.95675,1.95805,1.95665,1.95755,27000000.0
2008-12-04 03:57:00,1.9576,1.95805,1.9575,1.95805,31000000.0
2008-12-04 03:58:00,1.95785,1.95785,1.95725,1.9574,48400000.0
2008-12-04 03:59:00,1.9574,1.9577,1.9572,1.9577,45800000.0
2008-12-04 04:00:00,1.9576,1.9581,1.9573,1.9576,116200000.0
2008-12-04 04:01:00,1.9576,1.95965,1.9576,1.9588,242200000.0
2008-12-04 04:02:00,1.9588,1.95935,1.9581,1.95935,148600000.0
2008-12-04 04:03:00,1.9595,1.9607,1.95925,1.95995,206400000.0
2008-12-04 04:04:00,1.9601,1.9601,1.9584,1.9584,176800000.0
2008-12-04 04:05:00,1.9586,1.9587,1.95835,1.9585,74800000.0
2008-12-04 04:06:00,1.9586,1.959,1.95825,1.959,54200000.0
2008-12-04 04:07:00,1.95885,1.95885,1.9584,1.9585,41600000.0
2008-12-04 04:08:00,1.95875,1.9599,1.95875,1.9595,24800000.0
2008-12-04 04:09:00,1.9595,1.9602,1.95915,1.95955,39200000.0
2008-12-04 04:10:00,1.95955,1.96045,1.95945,1.9596,27200000.0
2008-12-04 04:11:00,1.95965,1.9598,1.9596,1.9596,17600000.0
2008-12-04 04:12:00,1.9596,1.9596,1.9596,1.9596,9000000.0
2008-12-04 04:13:00,1.9596,1.9596,1.9596,1.9596,4000000.0
2008-12-04 04:14:00,1.9598,1.9598,1.95875,1.9589,9000000.0
2008-12-04 04:15:00,1.9589,1.95925,1.9588,1.95925,18000000.0
2008-12-04 04:16:00,1.9594,1.9594,1.959,1.95915,35800000.0
2008-12-04 04:17:00,1.95915,1.95975,1.95915,1.95975,10800000.0
2008-12-04 04:18:00,1.95955,1.9597,1.9593,1.9594,30600000.0
2008-12-04 04:19:00,1.9594,1.95975,1.9594,1.9594,24400000.0
2008-12-04 04:20:00,1.9594,1.9594,1.9594,1.9594,11400000.0
2008-12-04 04:21:00,1.9594,1.9595,1.9594,1.9594,14000000.0
2008-12-04 04:22:00,1.9594,1.95965,1.9594,1.9596,8000000.0
2008-12-04 04:23:00,1.95975,1.96005,1.9597,1.9597,20000000.0
2008-12-04 04:24:00,1.95935,1.95965,1.95935,1.9594,34000000.0
2008-12-04 04:25:00,1.9594,1.95945,1.9588,1.9589,38200000.0
2008-12-04 04:26:00,1.9588,1.95895,1.9587,1.9588,18200000.0
2008-12-04 04:27:00,1.9588,1.96065,1.9588,1.96065,26200000.0
2008-12-04 04:28:00,1.96055,1.9606,1.96045,1.9606,7400000.0
2008-12-04 04:29:00,1.96045,1.96045,1.9603,1.9603,11400000.0
2008-12-04 04:30:00,1.96045,1.9608,1.96045,1.9608,21600000.0
2008-12-04 04:31:00,1.96075,1.96135,1.96075,1.9612,14000000.0
2008-12-04 04:32:00,1.96115,1.9612,1.9608,1.9612,20000000.0
2008-12-04 04:33:00,1.96135,1.9616,1.96105,1.9611,34200000.0
2008-12-04 04:34:00,1.9611,1.96115,1.9611,1.96115,5000000.0
2008-12-04 04:35:00,1.9611,1.9611,1.9611,1.9611,7800000.0
2008-12-04 04:36:00,1.9611,1.96185,1.9601,1.9613,139900000.0
2008-12-04 04:37:00,1.96135,1.96165,1.9613,1.96165,19600000.0
2008-12-04 04:38:00,1.96165,1.9626,1.9615,1.96195,58200000.0
2008-12-04 04:39:00,1.9619,1.96225,1.9617,1.9619,29800000.0
2008-12-04 04:40:00,1.9619,1.96225,1.9618,1.96195,48200000.0
2008-12-04 04:41:00,1.96195,1.96195,1.9618,1.9618,29400000.0
2008-12-04 04:42:00,1.9618,1.9618,1.9602,1.9606,134100000.0
2008-12-04 04:43:00,1.9605,1.96125,1.9597,1.9597,111400000.0
2008-12-04 04:44:00,1.9597,1.9597,1.95865,1.959,21400000.0
2008-12-04 04:45:00,1.95925,1.95925,1.9587,1.959,24800000.0
2008-12-04 04:46:00,1.95925,1.9597,1.95925,1.9596,20000000.0
2008-12-04 04:47:00,1.95955,1.96015,1.95945,1.9601,36200000.0
2008-12-04 04:48:00,1.96015,1.9614,1.96015,1.9602,93200000.0
2008-12-04 04:49:00,1.9602,1.9606,1.9602,1.9606,6000000.0
2008-12-04 04:50:00,1.96055,1.9606,1.96055,1.9606,3000000.0
2008-12-04 04:51:00,1.96055,1.96075,1.96055,1.96075,8000000.0
2008-12-04 04:52:00,1.96085,1.96085,1.9603,1.96045,25000000.0
2008-12-04 04:53:00,1.9602,1.9604,1.9602,1.9603,6600000.0
2008-12-04 04:54:00,1.9603,1.9606,1.95925,1.9595,62000000.0
2008-12-04 04:55:00,1.95945,1.9603,1.95945,1.9603,20600000.0
2008-12-04 04:56:00,1.96025,1.96175,1.9602,1.96095,39600000.0
2008-12-04 04:57:00,1.96115,1.9615,1.96115,1.9612,46000000.0
2008-12-04 04:58:00,1.9611,1.96165,1.9609,1.9615,40600000.0
2008-12-04 04:59:00,1.96165,1.96265,1.96145,1.962,110200000.0
2008-12-04 05:00:00,1.9621,1.96245,1.962,1.96225,30000000.0
2008-12-04 05:01:00,1.96235,1.9625,1.9622,1.9625,15000000.0
2008-12-04 05:02:00,1.9625,1.9625,1.9623,1.9623,11000000.0
2008-12-04 05:03:00,1.9623,1.9629,1.9621,1.96265,56200000.0
2008-12-04 05:04:00,1.96275,1.96275,1.96125,1.9616,49000000.0
2008-12-04 05:05:00,1.9617,1.96295,1.9617,1.96295,28600000.0
2008-12-04 05:06:00,1.96285,1.96285,1.9628,1.9628,10800000.0
2008-12-04 05:07:00,1.9629,1.9629,1.9626,1.96275,14200000.0
2008-12-04 05:08:00,1.96275,1.96275,1.96265,1.96275,4000000.0
2008-12-04 05:09:00,1.96265,1.96265,1.96265,1.96265,1000000.0
2008-12-04 05:10:00,1.96265,1.96275,1.9626,1.9626,20800000.0
2008-12-04 05:11:00,1.9626,1.9626,1.9626,1.9626,4000000.0
2008-12-04 05:12:00,1.9626,1.9626,1.9622,1.9622,6200000.0
2008-12-04 05:13:00,1.9623,1.9623,1.9617,1.9619,8600000.0
2008-12-04 05:14:00,1.962,1.962,1.9617,1.96175,17600000.0
2008-12-04 05:15:00,1.9618,1.962,1.9617,1.9617,31800000.0
2008-12-04 05:16:00,1.96185,1.96275,1.96185,1.9623,121000000.0
2008-12-04 05:17:00,1.9625,1.9625,1.9613,1.9622,53200000.0
2008-12-04 05:18:00,1.96235,1.96285,1.9617,1.9617,82600000.0
2008-12-04 05:19:00,1.9618,1.96195,1.9602,1.9618,54400000.0
2008-12-04 05:20:00,1.96205,1.9625,1.96205,1.96225,24800000.0
2008-12-04 05:21:00,1.9625,1.9625,1.9621,1.96215,67200000.0
2008-12-04 05:22:00,1.96215,1.96255,1.9621,1.96235,14200000.0
2008-12-04 05:23:00,1.9622,1.96235,1.9622,1.9622,35600000.0
2008-12-04 05:24:00,1.9623,1.96245,1.9622,1.96245,8400000.0
2008-12-04 05:25:00,1.96245,1.9626,1.96245,1.9626,14200000.0
2008-12-04 05:26:00,1.96265,1.96295,1.96265,1.96285,20200000.0
2008-12-04 05:27:00,1.9629,1.96305,1.9625,1.96305,110800000.0
2008-12-04 05:28:00,1.96305,1.96355,1.9627,1.96325,140400000.0
2008-12-04 05:29:00,1.9634,1.96345,1.96245,1.9632,59200000.0
2008-12-04 05:30:00,1.9632,1.96325,1.96235,1.963,32600000.0
2008-12-04 05:31:00,1.9631,1.9631,1.9623,1.96285,46200000.0
2008-12-04 05:32:00,1.963,1.9632,1.96235,1.963,79200000.0
2008-12-04 05:33:00,1.96305,1.9634,1.96255,1.9634,21400000.0
2008-12-04 05:34:00,1.9634,1.9635,1.9617,1.9622,120800000.0
2008-12-04 05:35:00,1.96225,1.96325,1.96225,1.96325,15200000.0
2008-12-04 05:36:00,1.96315,1.9635,1.96315,1.9635,34100000.0
2008-12-04 05:37:00,1.9635,1.9635,1.9634,1.9634,7200000.0
2008-12-04 05:38:00,1.9635,1.9635,1.96205,1.9627,30000000.0
2008-12-04 05:39:00,1.9627,1.9635,1.9627,1.9635,48400000.0
2008-12-04 05:40:00,1.9636,1.9636,1.96315,1.96325,9200000.0
2008-12-04 05:41:00,1.9632,1.96325,1.9631,1.9631,14200000.0
2008-12-04 05:42:00,1.9631,1.9631,1.9629,1.9629,17000000.0
2008-12-04 05:43:00,1.9629,1.96315,1.9628,1.9628,14000000.0
2008-12-04 05:44:00,1.9629,1.9629,1.9629,1.9629,17600000.0
2008-12-04 05:45:00,1.9629,1.9629,1.96225,1.9629,7400000.0
2008-12-04 05:46:00,1.9629,1.9629,1.9628,1.9629,16000000.0
2008-12-04 05:47:00,1.9629,1.9629,1.9629,1.9629,6400000.0
2008-12-04 05:48:00,1.9629,1.9633,1.9629,1.9629,67600000.0
2008-12-04 05:49:00,1.9646,1.9655,1.9646,1.9654,1000000.0
2008-12-04 05:50:00,1.9651,1.9658,1.9644,1.9645,1000000.0
2008-12-04 05:51:00,1.9646,1.9653,1.9646,1.965,1000000.0
2008-12-04 05:52:00,1.9651,1.9653,1.9641,1.9641,1000000.0
2008-12-04 05:53:00,1.964,1.9646,1.9638,1.9642,1000000.0
2008-12-04 05:54:00,1.9643,1.9643,1.9635,1.9635,1000000.0
2008-12-04 05:55:00,1.9634,1.9634,1.9624,1.9629,1000000.0
2008-12-04 05:56:00,1.9628,1.9632,1.9626,1.963,1000000.0
2008-12-04 05:57:00,1.9629,1.9637,1.9629,1.9633,1000000.0
2008-12-04 05:58:00,1.9634,1.9643,1.9634,1.9643,1000000.0
2008-12-04 05:59:00,1.9644,1.966,1.9644,1.966,1000000.0
2008-12-04 06:00:00,1.9661,1.9675,1.9661,1.9664,1000000.0
2008-12-04 06:01:00,1.9663,1.9666,1.9651,1.9666,1000000.0
2008-12-04 06:02:00,1.9665,1.967,1.9662,1.967,1000000.0
2008-12-04 06:03:00,1.9669,1.9674,1.9669,1.9674,1000000.0
2008-12-04 06:04:00,1.9675,1.9677,1.9672,1.9675,1000000.0
2008-12-04 06:05:00,1.9673,1.9675,1.9664,1.967,1000000.0
2008-12-04 06:06:00,1.9671,1.9674,1.9669,1.9671,1000000.0
2008-12-04 06:07:00,1.9669,1.9681,1.9666,1.9681,1000000.0
2008-12-04 06:08:00,1.9684,1.9686,1.9683,1.9685,1000000.0
2008-12-04 06:09:00,1.9684,1.9686,1.9678,1.9679,1000000.0
2008-12-04 06:10:00,1.9678,1.968,1.9675,1.9676,1000000.0
2008-12-04 06:11:00,1.9677,1.9679,1.9672,1.9679,1000000.0
2008-12-04 06:12:00,1.9678,1.9678,1.9666,1.9666,1000000.0
2008-12-04 06:13:00,1.9667,1.9668,1.9662,1.9665,1000000.0
2008-12-04 06:14:00,1.9666,1.9674,1.9665,1.967,1000000.0
2008-12-04 06:15:00,1.9669,1.9672,1.9656,1.966,1000000.0
2008-12-04 06:16:00,1.9658,1.9658,1.9646,1.9648,1000000.0
2008-12-04 06:17:00,1.9649,1.9658,1.9648,1.9654,1000000.0
2008-12-04 06:18:00,1.9653,1.9653,1.965,1.9651,1000000.0
2008-12-04 06:19:00,1.9652,1.9656,1.9646,1.9651,1000000.0
2008-12-04 06:20:00,1.9652,1.9661,1.965,1.9661,1000000.0
2008-12-04 06:21:00,1.9662,1.9669,1.9662,1.9665,1000000.0
2008-12-04 06:22:00,1.9666,1.9666,1.9658,1.9665,1000000.0
2008-12-04 06:23:00,1.9666,1.9666,1.9658,1.9661,1000000.0
2008-12-04 06:24:00,1.9658,1.966,1.9654,1.9659,1000000.0
2008-12-04 06:25:00,1.966,1.966,1.9657,1.9657,1000000.0
2008-12-04 06:26:00,1.9656,1.9659,1.9655,1.9657,1000000.0
2008-12-04 06:27:00,1.9658,1.9661,1.9656,1.966,1000000.0
2008-12-04 06:28:00,1.9659,1.9661,1.9655,1.9657,1000000.0
2008-12-04 06:29:00,1.9658,1.9662,1.9655,1.9662,1000000.0
2008-12-04 06:30:00,1.9661,1.9661,1.9657,1.9658,1000000.0
2008-12-04 06:31:00,1.9657,1.966,1.9652,1.9659,1000000.0
2008-12-04 06:32:00,1.9657,1.9662,1.9657,1.9662,1000000.0
2008-12-04 06:33:00,1.9661,1.9661,1.9655,1.9658,1000000.0
2008-12-04 06:34:00,1.9657,1.966,1.9653,1.9655,1000000.0
2008-12-04 06:35:00,1.9656,1.9661,1.9656,1.966,1000000.0
2008-12-04 06:36:00,1.9659,1.9659,1.9644,1.9652,1000000.0
2008-12-04 06:37:00,1.9653,1.9655,1.9642,1.9652,1000000.0
2008-12-04 06:38:00,1.9653,1.9657,1.9653,1.9656,1000000.0
2008-12-04 06:39:00,1.9655,1.9655,1.965,1.9652,1000000.0
2008-12-04 06:40:00,1.9654,1.9654,1.9643,1.9644,1000000.0
2008-12-04 06:41:00,1.9645,1.9655,1.9645,1.9655,1000000.0
2008-12-04 06:42:00,1.9654,1.9655,1.9652,1.9653,1000000.0
2008-12-04 06:43:00,1.9654,1.9654,1.9646,1.965,1000000.0
2008-12-04 06:44:00,1.9649,1.9649,1.9639,1.9641,1000000.0
2008-12-04 06:45:00,1.9639,1.9652,1.9635,1.9652,1000000.0
2008-12-04 06:46:00,1.9655,1.966,1.9648,1.9654,1000000.0
2008-12-04 06:47:00,1.9653,1.9665,1.9651,1.9663,1000000.0
2008-12-04 06:48:00,1.9661,1.9663,1.9657,1.9658,1000000.0
2008-12-04 06:49:00,1.9657,1.966,1.9657,1.966,1000000.0
2008-12-04 06:50:00,1.9659,1.966,1.9655,1.9655,1000000.0
2008-12-04 06:51:00,1.9656,1.9656,1.9652,1.9653,1000000.0
2008-12-04 06:52:00,1.9654,1.9658,1.9651,1.9658,1000000.0
2008-12-04 06:53:00,1.9659,1.9661,1.9653,1.9657,1000000.0
2008-12-04 06:54:00,1.9658,1.9658,1.9654,1.9655,1000000.0
2008-12-04 06:55:00,1.9652,1.9659,1.9652,1.9652,1000000.0
2008-12-04 06:56:00,1.9651,1.9651,1.9648,1.9648,1000000.0
2008-12-04 06:57:00,1.9649,1.9654,1.9647,1.9647,1000000.0
2008-12-04 06:58:00,1.9648,1.9657,1.9648,1.965,1000000.0
2008-12-04 06:59:00,1.9651,1.9656,1.9648,1.9656,1000000.0
2008-12-04 07:00:00,1.9652,1.9659,1.9651,1.9651,1000000.0
2008-12-04 07:01:00,1.9652,1.9659,1.9652,1.9659,1000000.0
2008-12-04 07:02:00,1.966,1.9664,1.9656,1.9664,1000000.0
2008-12-04 07:03:00,1.9665,1.967,1.9665,1.9668,1000000.0
2008-12-04 07:04:00,1.9669,1.9671,1.9665,1.9666,1000000.0
2008-12-04 07:05:00,1.9667,1.9673,1.9666,1.9666,1000000.0
2008-12-04 07:06:00,1.9667,1.9669,1.9667,1.9669,1000000.0
2008-12-04 07:07:00,1.9667,1.9668,1.966,1.9662,1000000.0
2008-12-04 07:08:00,1.9661,1.9661,1.9656,1.9656,1000000.0
2008-12-04 07:09:00,1.9655,1.9656,1.9644,1.9646,1000000.0
2008-12-04 07:10:00,1.9644,1.9645,1.964,1.9642,1000000.0
2008-12-04 07:11:00,1.9641,1.9649,1.9641,1.9649,1000000.0
2008-12-04 07:12:00,1.965,1.9653,1.9645,1.9647,1000000.0
2008-12-04 07:13:00,1.9648,1.9651,1.9645,1.965,1000000.0
2008-12-04 07:14:00,1.9648,1.9655,1.9644,1.965,1000000.0
2008-12-04 07:15:00,1.9651,1.9654,1.9646,1.9647,1000000.0
2008-12-04 07:16:00,1.9648,1.9657,1.9647,1.9656,1000000.0
2008-12-04 07:17:00,1.9657,1.9666,1.9653,1.9666,1000000.0
2008-12-04 07:18:00,1.9667,1.9669,1.9665,1.9668,1000000.0
2008-12-04 07:19:00,1.9667,1.9667,1.9659,1.9663,1000000.0
2008-12-04 07:20:00,1.9664,1.9668,1.965,1.9651,1000000.0
2008-12-04 07:21:00,1.9653,1.9663,1.9648,1.966,1000000.0
2008-12-04 07:22:00,1.9659,1.9665,1.9646,1.9665,1000000.0
2008-12-04 07:23:00,1.9663,1.9669,1.9658,1.9665,1000000.0
2008-12-04 07:24:00,1.9658,1.9668,1.9655,1.9668,1000000.0
2008-12-04 07:25:00,1.9667,1.9667,1.9662,1.9667,1000000.0
2008-12-04 07:26:00,1.9663,1.9663,1.9663,1.9663,1000000.0
2008-12-04 07:27:00,1.9664,1.9664,1.9657,1.9657,2200000.0
2008-12-04 07:28:00,1.9656,1.9656,1.9644,1.9646,2200000.0
2008-12-04 07:29:00,1.96605,1.96605,1.96605,1.96605,2200000.0
2008-12-04 07:30:00,1.9645,1.965,1.964,1.9644,7800000.0
2008-12-04 07:31:00,1.9645,1.965,1.9644,1.9644,7800000.0
2008-12-04 07:32:00,1.966,1.966,1.96595,1.96595,7800000.0
2008-12-04 07:33:00,1.966,1.966,1.9657,1.9657,13800000.0
2008-12-04 07:34:00,1.9644,1.9646,1.9634,1.9634,10000000.0
2008-12-04 07:35:00,1.9633,1.9646,1.9632,1.9642,10000000.0
2008-12-04 07:36:00,1.9659,1.9661,1.9659,1.9661,10000000.0
2008-12-04 07:37:00,1.9646,1.9655,1.9641,1.9647,25400000.0
2008-12-04 07:38:00,1.9645,1.9647,1.9641,1.9644,25400000.0
2008-12-04 07:39:00,1.9643,1.965,1.9638,1.9648,25400000.0
2008-12-04 07:40:00,1.9651,1.9651,1.9648,1.9648,25400000.0
2008-12-04 07:41:00,1.9659,1.9663,1.9652,1.9653,33400000.0
2008-12-04 07:42:00,1.965,1.9656,1.9646,1.9656,33400000.0
2008-12-04 07:43:00,1.9655,1.9656,1.965,1.9653,33400000.0
2008-12-04 07:44:00,1.9654,1.9654,1.96485,1.96525,33400000.0
2008-12-04 07:45:00,1.96525,1.9654,1.9632,1.9654,114800000.0
2008-12-04 07:46:00,1.96535,1.9661,1.96535,1.9657,151600000.0
2008-12-04 07:47:00,1.9657,1.9666,1.96495,1.96615,92600000.0
2008-12-04 07:48:00,1.966,1.96635,1.9659,1.966,85800000.0
2008-12-04 07:49:00,1.9675,1.9687,1.9675,1.9682,11200000.0
2008-12-04 07:50:00,1.966,1.966,1.966,1.966,11200000.0
2008-12-04 07:51:00,1.966,1.966,1.966,1.966,20800000.0
2008-12-04 07:52:00,1.966,1.96605,1.9659,1.966,42800000.0
2008-12-04 07:53:00,1.966,1.96605,1.9649,1.9658,135000000.0
2008-12-04 07:54:00,1.96565,1.9658,1.9654,1.9655,109200000.0
2008-12-04 07:55:00,1.9654,1.96605,1.9654,1.9657,93400000.0
2008-12-04 07:56:00,1.9657,1.9657,1.9657,1.9657,9000000.0
2008-12-04 07:57:00,1.9657,1.9657,1.96455,1.96455,27600000.0
2008-12-04 07:58:00,1.9646,1.96575,1.9646,1.9654,95600000.0
2008-12-04 07:59:00,1.9654,1.9657,1.96485,1.9657,66600000.0
2008-12-04 08:00:00,1.9657,1.96595,1.9657,1.9658,80800000.0
2008-12-04 08:01:00,1.9658,1.96585,1.9658,1.96585,29600000.0
2008-12-04 08:02:00,1.9659,1.96655,1.9659,1.96655,29600000.0
2008-12-04 08:03:00,1.96685,1.9672,1.96685,1.9669,64600000.0
2008-12-04 08:04:00,1.9669,1.96715,1.9663,1.9666,97400000.0
2008-12-04 08:05:00,1.96665,1.96735,1.96665,1.9669,105200000.0
2008-12-04 08:06:00,1.9669,1.96695,1.9669,1.96695,20600000.0
2008-12-04 08:07:00,1.9669,1.9669,1.96615,1.9663,54000000.0
2008-12-04 08:08:00,1.9662,1.9662,1.966,1.966,16400000.0
2008-12-04 08:09:00,1.966,1.966,1.96435,1.9645,80400000.0
2008-12-04 08:10:00,1.96425,1.96445,1.9642,1.9642,67400000.0
2008-12-04 08:11:00,1.9642,1.96505,1.9642,1.965,140000000.0
2008-12-04 08:12:00,1.9651,1.9654,1.9648,1.9649,56000000.0
2008-12-04 08:13:00,1.965,1.9652,1.9649,1.9649,75400000.0
2008-12-04 08:14:00,1.96495,1.9654,1.96485,1.9651,113200000.0
2008-12-04 08:15:00,1.96515,1.96535,1.9646,1.9649,42800000.0
2008-12-04 08:16:00,1.9649,1.9657,1.9649,1.9656,152400000.0
2008-12-04 08:17:00,1.96575,1.9667,1.9657,1.9667,59000000.0
2008-12-04 08:18:00,1.96665,1.96685,1.96645,1.96655,70800000.0
2008-12-04 08:19:00,1.96665,1.96665,1.9663,1.96635,44200000.0
2008-12-04 08:20:00,1.9664,1.9668,1.96485,1.96485,131000000.0
2008-12-04 08:21:00,1.96495,1.9665,1.9645,1.9665,53000000.0
2008-12-04 08:22:00,1.9665,1.9668,1.9646,1.9665,144000000.0
2008-12-04 08:23:00,1.96625,1.967,1.96615,1.9666,86400000.0
2008-12-04 08:24:00,1.9666,1.96685,1.9666,1.96685,30600000.0
2008-12-04 08:25:00,1.9666,1.9669,1.9666,1.9669,21000000.0
2008-12-04 08:26:00,1.96705,1.96725,1.9666,1.9667,73800000.0
2008-12-04 08:27:00,1.9667,1.9667,1.9655,1.96565,24800000.0
2008-12-04 08:28:00,1.9656,1.9656,1.9647,1.9654,89800000.0
2008-12-04 08:29:00,1.9653,1.9653,1.96395,1.9646,89000000.0
2008-12-04 08:30:00,1.96455,1.96485,1.96445,1.9646,89600000.0
2008-12-04 08:31:00,1.9646,1.96515,1.9646,1.96515,77200000.0
2008-12-04 08:32:00,1.9652,1.9652,1.9646,1.9646,38800000.0
2008-12-04 08:33:00,1.9646,1.96465,1.9646,1.9646,38600000.0
2008-12-04 08:34:00,1.9646,1.9646,1.9642,1.9642,52000000.0
2008-12-04 08:35:00,1.9633,1.96455,1.9633,1.9643,67600000.0
2008-12-04 08:36:00,1.9648,1.96495,1.9645,1.9646,46000000.0
2008-12-04 08:37:00,1.96445,1.9649,1.9642,1.9642,29000000.0
2008-12-04 08:38:00,1.9645,1.96475,1.9642,1.9645,187800000.0
2008-12-04 08:39:00,1.9645,1.9651,1.9645,1.9649,132800000.0
2008-12-04 08:40:00,1.96525,1.9661,1.96525,1.9656,127400000.0
2008-12-04 08:41:00,1.96585,1.9663,1.9658,1.966,72400000.0
2008-12-04 08:42:00,1.9658,1.9659,1.96365,1.96545,179800000.0
2008-12-04 08:43:00,1.96545,1.9657,1.9652,1.96525,228200000.0
2008-12-04 08:44:00,1.96525,1.96575,1.9652,1.96555,123600000.0
2008-12-04 08:45:00,1.9657,1.96585,1.9655,1.96585,91400000.0
2008-12-04 08:46:00,1.966,1.9663,1.9658,1.96615,82800000.0
2008-12-04 08:47:00,1.9663,1.96695,1.96595,1.96695,166600000.0
2008-12-04 08:48:00,1.96695,1.96775,1.9668,1.96725,55400000.0
2008-12-04 08:49:00,1.9673,1.9686,1.96725,1.9683,132000000.0
2008-12-04 08:50:00,1.96825,1.9699,1.96825,1.96915,113400000.0
2008-12-04 08:51:00,1.96935,1.96975,1.96805,1.969,128000000.0
2008-12-04 08:52:00,1.969,1.9698,1.9687,1.9696,141600000.0
2008-12-04 08:53:00,1.9695,1.9696,1.969,1.969,64000000.0
2008-12-04 08:54:00,1.969,1.97075,1.96795,1.97075,149600000.0
2008-12-04 08:55:00,1.971,1.97105,1.96885,1.9696,178800000.0
2008-12-04 08:56:00,1.96965,1.97135,1.9696,1.97115,56600000.0
2008-12-04 08:57:00,1.97115,1.97175,1.9694,1.9708,200100000.0
2008-12-04 08:58:00,1.971,1.9711,1.9703,1.97055,188800000.0
2008-12-04 08:59:00,1.9707,1.97145,1.9705,1.971,63400000.0
2008-12-04 09:00:00,1.971,1.97145,1.971,1.97105,68200000.0
2008-12-04 09:01:00,1.971,1.97145,1.971,1.97145,19800000.0
2008-12-04 09:02:00,1.971,1.9729,1.9709,1.9722,65000000.0
2008-12-04 09:03:00,1.972,1.97385,1.9718,1.9726,106200000.0
2008-12-04 09:04:00,1.9727,1.97445,1.97205,1.97425,135600000.0
2008-12-04 09:05:00,1.9743,1.9747,1.97205,1.97285,195400000.0
2008-12-04 09:06:00,1.9731,1.97445,1.97305,1.9735,102000000.0
2008-12-04 09:07:00,1.9738,1.97425,1.9728,1.97395,134800000.0
2008-12-04 09:08:00,1.9738,1.974,1.9736,1.9738,36800000.0
2008-12-04 09:09:00,1.97395,1.97395,1.97295,1.9735,42000000.0
2008-12-04 09:10:00,1.97305,1.9732,1.972,1.9731,59800000.0
2008-12-04 09:11:00,1.97315,1.975,1.97295,1.97295,76700000.0
2008-12-04 09:12:00,1.97295,1.97305,1.9724,1.9724,64000000.0
2008-12-04 09:13:00,1.9724,1.9724,1.97085,1.97195,132400000.0
2008-12-04 09:14:00,1.972,1.97205,1.96975,1.9703,151100000.0
2008-12-04 09:15:00,1.9704,1.97245,1.9704,1.9723,108400000.0
2008-12-04 09:16:00,1.97225,1.9734,1.972,1.9722,108400000.0
2008-12-04 09:17:00,1.97225,1.97225,1.9709,1.971,60400000.0
2008-12-04 09:18:00,1.97105,1.9711,1.971,1.971,20600000.0
2008-12-04 09:19:00,1.971,1.97145,1.96945,1.97145,118400000.0
2008-12-04 09:20:00,1.9716,1.97315,1.97135,1.97235,48200000.0
2008-12-04 09:21:00,1.9724,1.9724,1.97135,1.9715,48400000.0
2008-12-04 09:22:00,1.9715,1.9722,1.97135,1.97205,25400000.0
2008-12-04 09:23:00,1.97205,1.97245,1.9717,1.9717,35200000.0
2008-12-04 09:24:00,1.97195,1.97245,1.97145,1.97195,48000000.0
2008-12-04 09:25:00,1.972,1.97275,1.9717,1.97265,69200000.0
2008-12-04 09:26:00,1.9726,1.9731,1.9724,1.97275,52800000.0
2008-12-04 09:27:00,1.9726,1.9728,1.9725,1.9726,40600000.0
2008-12-04 09:28:00,1.97265,1.9729,1.9716,1.97275,59800000.0
2008-12-04 09:29:00,1.9728,1.9729,1.9723,1.97255,26400000.0
2008-12-04 09:30:00,1.9726,1.9728,1.9717,1.972,110800000.0
2008-12-04 09:31:00,1.9719,1.9719,1.9715,1.97155,33800000.0
2008-12-04 09:32:00,1.97165,1.97225,1.9713,1.97145,41800000.0
2008-12-04 09:33:00,1.97135,1.97185,1.97065,1.97095,85800000.0
2008-12-04 09:34:00,1.97075,1.9714,1.97045,1.9712,135000000.0
2008-12-04 09:35:00,1.97115,1.97115,1.97045,1.97065,36600000.0
2008-12-04 09:36:00,1.97065,1.97075,1.9704,1.9705,89000000.0
2008-12-04 09:37:00,1.97055,1.97065,1.9704,1.97045,52400000.0
2008-12-04 09:38:00,1.97055,1.9712,1.97055,1.9712,44000000.0
2008-12-04 09:39:00,1.97115,1.97165,1.97095,1.9714,129400000.0
2008-12-04 09:40:00,1.97155,1.9722,1.97155,1.9722,75400000.0
2008-12-04 09:41:00,1.9722,1.9722,1.9702,1.9702,314000000.0
2008-12-04 09:42:00,1.9702,1.97035,1.96995,1.97,137400000.0
2008-12-04 09:43:00,1.97,1.9701,1.9688,1.9688,129800000.0
2008-12-04 09:44:00,1.9688,1.9701,1.9682,1.9682,219800001.0
2008-12-04 09:45:00,1.96805,1.9684,1.9676,1.9676,114400000.0
2008-12-04 09:46:00,1.9676,1.96875,1.9671,1.96845,132800000.0
2008-12-04 09:47:00,1.9685,1.9693,1.9685,1.9687,104200000.0
2008-12-04 09:48:00,1.9687,1.9687,1.9676,1.9676,85000000.0
2008-12-04 09:49:00,1.9676,1.968,1.96745,1.9675,82400000.0
2008-12-04 09:50:00,1.9675,1.9675,1.9663,1.9669,45600000.0
2008-12-04 09:51:00,1.96695,1.9673,1.96695,1.96715,29800000.0
2008-12-04 09:52:00,1.9672,1.9672,1.96665,1.96695,23400000.0
2008-12-04 09:53:00,1.96695,1.9675,1.9668,1.9675,46000000.0
2008-12-04 09:54:00,1.9675,1.9676,1.9675,1.9675,107400000.0
2008-12-04 09:55:00,1.9675,1.9675,1.9664,1.9671,249400000.0
2008-12-04 09:56:00,1.967,1.9674,1.96665,1.9673,100400000.0
2008-12-04 09:57:00,1.9673,1.9686,1.96705,1.9681,124200000.0
2008-12-04 09:58:00,1.96815,1.96865,1.9681,1.96855,58800000.0
2008-12-04 09:59:00,1.96855,1.96985,1.9685,1.96985,115000000.0
2008-12-04 10:00:00,1.96985,1.97045,1.9698,1.97025,202800000.0
2008-12-04 10:01:00,1.97035,1.97095,1.97035,1.9707,114200000.0
2008-12-04 10:02:00,1.9707,1.971,1.9701,1.9703,195600000.0
2008-12-04 10:03:00,1.9702,1.9707,1.9702,1.97045,131400000.0
2008-12-04 10:04:00,1.97045,1.97045,1.9704,1.9704,73400000.0
2008-12-04 10:05:00,1.97045,1.97195,1.97045,1.97195,125200000.0
2008-12-04 10:06:00,1.97185,1.9726,1.97185,1.9723,95400000.0
2008-12-04 10:07:00,1.9723,1.9723,1.9715,1.9722,93200000.0
2008-12-04 10:08:00,1.9721,1.97245,1.9718,1.97245,120800000.0
2008-12-04 10:09:00,1.97265,1.97275,1.9722,1.9723,63600000.0
2008-12-04 10:10:00,1.97245,1.973,1.9723,1.9728,116200000.0
2008-12-04 10:11:00,1.9728,1.9728,1.97195,1.97205,80600000.0
2008-12-04 10:12:00,1.9723,1.973,1.9718,1.97295,252800000.0
2008-12-04 10:13:00,1.973,1.97315,1.9725,1.97255,105400000.0
2008-12-04 10:14:00,1.9727,1.9727,1.9716,1.9724,105800000.0
2008-12-04 10:15:00,1.9725,1.97305,1.9724,1.9728,112200000.0
2008-12-04 10:16:00,1.9728,1.97315,1.9728,1.9729,113200000.0
2008-12-04 10:17:00,1.9729,1.97305,1.9716,1.9716,216800000.0
2008-12-04 10:18:00,1.9716,1.97195,1.9714,1.97175,145800000.0
2008-12-04 10:19:00,1.97185,1.97235,1.9718,1.9722,77000000.0
2008-12-04 10:20:00,1.9722,1.9722,1.97035,1.9704,99400000.0
2008-12-04 10:21:00,1.9705,1.9707,1.96935,1.96975,123400000.0
2008-12-04 10:22:00,1.96975,1.9705,1.969,1.96975,298600000.0
2008-12-04 10:23:00,1.96975,1.9699,1.96845,1.96885,363400000.0
2008-12-04 10:24:00,1.96895,1.969,1.9687,1.96895,124200000.0
2008-12-04 10:25:00,1.96895,1.9698,1.9685,1.9698,244200000.0
2008-12-04 10:26:00,1.9698,1.9701,1.96845,1.9687,132600000.0
2008-12-04 10:27:00,1.9687,1.96925,1.96805,1.9684,275600000.0
2008-12-04 10:28:00,1.9684,1.96865,1.9675,1.9685,255000000.0
2008-12-04 10:29:00,1.9685,1.96865,1.9681,1.9681,267600000.0
2008-12-04 10:30:00,1.9681,1.96865,1.96775,1.96815,392400000.0
2008-12-04 10:31:00,1.96825,1.9692,1.9681,1.96815,229800000.0
2008-12-04 10:32:00,1.968,1.96855,1.9665,1.967,240600000.0
2008-12-04 10:33:00,1.967,1.967,1.96565,1.9662,204200000.0
2008-12-04 10:34:00,1.9662,1.96765,1.966,1.96635,253200000.0
2008-12-04 10:35:00,1.96635,1.96655,1.96535,1.9658,253600000.0
2008-12-04 10:36:00,1.9658,1.96605,1.9647,1.9658,130200000.0
2008-12-04 10:37:00,1.9658,1.96695,1.9658,1.9667,276200000.0
2008-12-04 10:38:00,1.96675,1.96705,1.9665,1.9665,177600000.0
2008-12-04 10:39:00,1.9665,1.96675,1.9664,1.9664,90800000.0
2008-12-04 10:40:00,1.9664,1.96645,1.9649,1.9653,259600000.0
2008-12-04 10:41:00,1.9653,1.9653,1.96075,1.9626,328200000.0
2008-12-04 10:42:00,1.9627,1.96395,1.9627,1.96355,222200000.0
2008-12-04 10:43:00,1.9636,1.96375,1.963,1.96375,368800000.0
2008-12-04 10:44:00,1.96385,1.96455,1.9637,1.96445,249800000.0
2008-12-04 10:45:00,1.96445,1.9647,1.9629,1.96335,211200000.0
2008-12-04 10:46:00,1.96345,1.965,1.96265,1.96445,213000000.0
2008-12-04 10:47:00,1.9646,1.9654,1.9646,1.96525,282600000.0
2008-12-04 10:48:00,1.9653,1.9665,1.9653,1.9659,304400000.0
2008-12-04 10:49:00,1.9659,1.9662,1.96515,1.96515,199000000.0
2008-12-04 10:50:00,1.9653,1.9655,1.9646,1.9651,270800000.0
2008-12-04 10:51:00,1.9651,1.9658,1.96495,1.96545,164600000.0
2008-12-04 10:52:00,1.96545,1.9661,1.96535,1.96545,233400000.0
2008-12-04 10:53:00,1.96555,1.9659,1.9653,1.9655,216800000.0
2008-12-04 10:54:00,1.9655,1.9655,1.9642,1.9651,159200000.0
2008-12-04 10:55:00,1.9651,1.9651,1.96255,1.963,201600000.0
2008-12-04 10:56:00,1.9632,1.96395,1.963,1.96375,302800000.0
2008-12-04 10:57:00,1.9637,1.96405,1.9625,1.9626,216600000.0
2008-12-04 10:58:00,1.96215,1.9635,1.96165,1.96245,268200000.0
2008-12-04 10:59:00,1.96245,1.9634,1.96235,1.963,245000000.0
2008-12-04 11:00:00,1.9629,1.96315,1.96,1.96005,309800000.0
2008-12-04 11:01:00,1.96015,1.9635,1.96015,1.9632,408600001.0
2008-12-04 11:02:00,1.96335,1.9635,1.96105,1.96165,429000000.0
2008-12-04 11:03:00,1.96165,1.9631,1.96085,1.9625,363800000.0
2008-12-04 11:04:00,1.9624,1.96295,1.9615,1.9625,397200000.0
2008-12-04 11:05:00,1.9625,1.96405,1.9621,1.9636,390000000.0
2008-12-04 11:06:00,1.9636,1.9639,1.96155,1.96175,224000000.0
2008-12-04 11:07:00,1.96175,1.96275,1.961,1.962,202200000.0
2008-12-04 11:08:00,1.96145,1.96205,1.96095,1.9611,268200000.0
2008-12-04 11:09:00,1.9611,1.96175,1.96095,1.96115,211400000.0
2008-12-04 11:10:00,1.9613,1.96195,1.9609,1.9614,266600000.0
2008-12-04 11:11:00,1.9614,1.9619,1.9608,1.9612,237800000.0
2008-12-04 11:12:00,1.9613,1.9621,1.9611,1.9611,345600000.0
2008-12-04 11:13:00,1.9611,1.9617,1.96045,1.9617,234800000.0
2008-12-04 11:14:00,1.96175,1.96185,1.9598,1.96165,349800000.0
2008-12-04 11:15:00,1.96145,1.96145,1.95845,1.9587,175400000.0
2008-12-04 11:16:00,1.95865,1.96005,1.95845,1.9593,353000000.0
2008-12-04 11:17:00,1.9593,1.95935,1.9577,1.9579,397400000.0
2008-12-04 11:18:00,1.95795,1.95945,1.9577,1.95945,279400000.0
2008-12-04 11:19:00,1.9594,1.9594,1.95775,1.958,164200000.0
2008-12-04 11:20:00,1.95805,1.9587,1.95635,1.9567,270800000.0
2008-12-04 11:21:00,1.95665,1.95845,1.9562,1.9563,242000000.0
2008-12-04 11:22:00,1.9563,1.9572,1.9563,1.9572,393400000.0
2008-12-04 11:23:00,1.95725,1.95755,1.9569,1.95755,166200000.0
2008-12-04 11:24:00,1.95765,1.95805,1.9576,1.9577,215400000.0
2008-12-04 11:25:00,1.9577,1.95885,1.95765,1.9586,154000000.0
2008-12-04 11:26:00,1.9586,1.95875,1.95725,1.95765,142000000.0
2008-12-04 11:27:00,1.9578,1.958,1.9576,1.9579,92000000.0
2008-12-04 11:28:00,1.9579,1.9579,1.9577,1.9579,99600000.0
2008-12-04 11:29:00,1.9579,1.9581,1.95685,1.9581,51800000.0
2008-12-04 11:30:00,1.9583,1.95845,1.9566,1.9576,98400000.0
2008-12-04 11:31:00,1.95765,1.95775,1.95705,1.9572,205400000.0
2008-12-04 11:32:00,1.95725,1.95835,1.95725,1.95805,58400000.0
2008-12-04 11:33:00,1.95795,1.95805,1.95775,1.9578,15000000.0
2008-12-04 11:34:00,1.95775,1.95965,1.95775,1.95945,90900000.0
2008-12-04 11:35:00,1.95885,1.96015,1.9585,1.95885,165400000.0
2008-12-04 11:36:00,1.9587,1.9602,1.95715,1.95785,176300000.0
2008-12-04 11:37:00,1.9579,1.95845,1.95695,1.9578,92400000.0
2008-12-04 11:38:00,1.95795,1.9588,1.95755,1.9577,113200000.0
2008-12-04 11:39:00,1.9577,1.958,1.9576,1.9577,86800000.0
2008-12-04 11:40:00,1.9577,1.9577,1.9564,1.95725,71000000.0
2008-12-04 11:41:00,1.95745,1.95745,1.95645,1.95675,54000000.0
2008-12-04 11:42:00,1.95675,1.95845,1.95645,1.95775,110600000.0
2008-12-04 11:43:00,1.9572,1.95825,1.9562,1.9564,186600000.0
2008-12-04 11:44:00,1.9565,1.9584,1.9564,1.9579,155400000.0
2008-12-04 11:45:00,1.958,1.95885,1.9577,1.9584,141400000.0
2008-12-04 11:46:00,1.9584,1.9584,1.953,1.9531,351000000.0
2008-12-04 11:47:00,1.9531,1.95605,1.9531,1.9556,177400000.0
2008-12-04 11:48:00,1.95565,1.95645,1.9514,1.95155,324400000.0
2008-12-04 11:49:00,1.95155,1.9534,1.95155,1.9528,220200000.0
2008-12-04 11:50:00,1.95275,1.954,1.95265,1.954,138599999.0
2008-12-04 11:51:00,1.95395,1.95535,1.95265,1.9552,215600000.0
2008-12-04 11:52:00,1.9552,1.95805,1.95465,1.95675,100000000.0
2008-12-04 11:53:00,1.9566,1.95725,1.9556,1.95695,188800000.0
2008-12-04 11:54:00,1.9569,1.95755,1.95665,1.9569,86000000.0
2008-12-04 11:55:00,1.9569,1.95815,1.95645,1.95665,93000000.0
2008-12-04 11:56:00,1.9568,1.95745,1.95575,1.9565,130400000.0
2008-12-04 11:57:00,1.95735,1.95735,1.9554,1.95575,163600000.0
2008-12-04 11:58:00,1.95575,1.9559,1.9527,1.9555,146400000.0
2008-12-04 11:59:00,1.9556,1.95595,1.95095,1.95375,212400000.0
2008-12-04 12:00:00,1.95435,1.9561,1.9542,1.9561,198700000.0
2008-12-04 12:01:00,1.95625,1.957,1.95555,1.9557,59200000.0
2008-12-04 12:02:00,1.9557,1.9557,1.9541,1.95465,206200000.0
2008-12-04 12:03:00,1.95485,1.95625,1.9546,1.95625,114800000.0
2008-12-04 12:04:00,1.95635,1.9565,1.9556,1.9562,122600000.0
2008-12-04 12:05:00,1.9561,1.9561,1.9556,1.956,82600000.0
2008-12-04 12:06:00,1.956,1.956,1.95535,1.95575,108600000.0
2008-12-04 12:07:00,1.95575,1.95575,1.95485,1.95485,161200000.0
2008-12-04 12:08:00,1.9554,1.9558,1.9546,1.95515,55600000.0
2008-12-04 12:09:00,1.9582,1.9583,1.9573,1.9573,168000000.0
2008-12-04 12:10:00,1.9574,1.958,1.9551,1.9551,168000000.0
2008-12-04 12:11:00,1.9548,1.9551,1.9546,1.9551,168000000.0
2008-12-04 12:12:00,1.9552,1.9567,1.955,1.956,168000000.0
2008-12-04 12:13:00,1.9559,1.9573,1.9558,1.9566,168000000.0
2008-12-04 12:14:00,1.9565,1.957,1.9562,1.9562,168000000.0
2008-12-04 12:15:00,1.9563,1.9564,1.9558,1.9561,168000000.0
2008-12-04 12:16:00,1.9562,1.9562,1.9553,1.9554,168000000.0
2008-12-04 12:17:00,1.9555,1.9557,1.9549,1.9551,168000000.0
2008-12-04 12:18:00,1.9553,1.9555,1.9552,1.9553,168000000.0
2008-12-04 12:19:00,1.9554,1.9564,1.9551,1.9564,168000000.0
2008-12-04 12:20:00,1.9565,1.9574,1.9565,1.9568,168000000.0
2008-12-04 12:21:00,1.9569,1.9582,1.9569,1.9582,168000000.0
2008-12-04 12:22:00,1.958,1.9581,1.9576,1.9576,168000000.0
2008-12-04 12:23:00,1.9577,1.9577,1.9568,1.9569,168000000.0
2008-12-04 12:24:00,1.957,1.9583,1.9569,1.9579,168000000.0
2008-12-04 12:25:00,1.9577,1.9577,1.9563,1.9563,168000000.0
2008-12-04 12:26:00,1.9564,1.9564,1.951,1.9513,168000000.0
2008-12-04 12:27:00,1.9517,1.9524,1.9507,1.9507,168000000.0
2008-12-04 12:28:00,1.9508,1.9513,1.9508,1.9509,168000000.0
2008-12-04 12:29:00,1.9508,1.9526,1.9505,1.9525,168000000.0
2008-12-04 12:30:00,1.9523,1.9529,1.9521,1.9521,168000000.0
2008-12-04 12:31:00,1.9522,1.9527,1.9515,1.9526,168000000.0
2008-12-04 12:32:00,1.9527,1.9535,1.9513,1.9515,168000000.0
2008-12-04 12:33:00,1.9516,1.9516,1.9512,1.9516,168000000.0
2008-12-04 12:34:00,1.9515,1.952,1.9505,1.9505,168000000.0
2008-12-04 12:35:00,1.9504,1.9515,1.9504,1.9508,168000000.0
2008-12-04 12:36:00,1.9506,1.9511,1.9505,1.9511,168000000.0
2008-12-04 12:37:00,1.9512,1.9526,1.9512,1.9525,168000000.0
2008-12-04 12:38:00,1.9524,1.9528,1.9522,1.9523,168000000.0
2008-12-04 12:39:00,1.9522,1.9529,1.9516,1.9519,168000000.0
2008-12-04 12:40:00,1.952,1.9525,1.9518,1.9521,168000000.0
2008-12-04 12:41:00,1.952,1.9523,1.9516,1.9523,168000000.0
2008-12-04 12:42:00,1.9522,1.9532,1.9521,1.9524,168000000.0
2008-12-04 12:43:00,1.9527,1.9533,1.9525,1.9529,168000000.0
2008-12-04 12:44:00,1.9528,1.9534,1.9528,1.9534,168000000.0
2008-12-04 12:45:00,1.957,1.957,1.957,1.957,168000000.0
2008-12-04 12:46:00,1.957,1.957,1.95575,1.95585,257400000.0
2008-12-04 12:47:00,1.9531,1.9539,1.9531,1.9539,97400000.0
2008-12-04 12:48:00,1.9538,1.9549,1.9535,1.9548,97400000.0
2008-12-04 12:49:00,1.9549,1.9549,1.9542,1.9543,97400000.0
2008-12-04 12:50:00,1.9544,1.9545,1.9529,1.9539,97400000.0
2008-12-04 12:51:00,1.9542,1.9543,1.9537,1.954,97400000.0
2008-12-04 12:52:00,1.9541,1.9545,1.954,1.9544,97400000.0
2008-12-04 12:53:00,1.9543,1.9552,1.954,1.9549,97400000.0
2008-12-04 12:54:00,1.9547,1.9553,1.9545,1.9549,97400000.0
2008-12-04 12:55:00,1.955,1.9557,1.9547,1.9555,97400000.0
2008-12-04 12:56:00,1.9554,1.9554,1.9551,1.9554,97400000.0
2008-12-04 12:57:00,1.9552,1.9556,1.955,1.9551,97400000.0
2008-12-04 12:58:00,1.955,1.9553,1.955,1.9552,97400000.0
2008-12-04 12:59:00,1.9553,1.9553,1.9531,1.9531,97400000.0
2008-12-04 13:00:00,1.9527,1.9548,1.9527,1.9545,97400000.0
2008-12-04 13:01:00,1.9544,1.9551,1.9531,1.9545,97400000.0
2008-12-04 13:02:00,1.9546,1.956,1.9544,1.9553,97400000.0
2008-12-04 13:03:00,1.95475,1.9555,1.9547,1.9552,97400000.0
2008-12-04 13:04:00,1.95525,1.9558,1.95505,1.9556,228600000.0
2008-12-04 13:05:00,1.95565,1.9564,1.95555,1.95615,154400000.0
2008-12-04 13:06:00,1.95635,1.95705,1.9561,1.95655,271600000.0
2008-12-04 13:07:00,1.95645,1.95735,1.95595,1.95635,400000002.0
2008-12-04 13:08:00,1.95635,1.9585,1.95615,1.9582,244600000.0
2008-12-04 13:09:00,1.9582,1.9585,1.9581,1.9582,195600000.0
2008-12-04 13:10:00,1.9582,1.9582,1.9545,1.95455,164600000.0
2008-12-04 13:11:00,1.9549,1.95635,1.95455,1.9559,196400000.0
2008-12-04 13:12:00,1.95575,1.9571,1.9551,1.9558,235600000.0
2008-12-04 13:13:00,1.9558,1.95745,1.9558,1.957,366800000.0
2008-12-04 13:14:00,1.957,1.95715,1.9563,1.95655,166400000.0
2008-12-04 13:15:00,1.95655,1.95665,1.9562,1.95625,170000000.0
2008-12-04 13:16:00,1.9562,1.95625,1.95515,1.9555,136200000.0
2008-12-04 13:17:00,1.9555,1.956,1.955,1.95525,72800000.0
2008-12-04 13:18:00,1.95545,1.9556,1.9553,1.9556,70600000.0
2008-12-04 13:19:00,1.9556,1.9567,1.9553,1.9567,106400000.0
2008-12-04 13:20:00,1.95675,1.95745,1.9565,1.95725,135400000.0
2008-12-04 13:21:00,1.9573,1.95835,1.95725,1.9581,130200000.0
2008-12-04 13:22:00,1.95805,1.95835,1.957,1.95765,185800000.0
2008-12-04 13:23:00,1.9578,1.9579,1.95695,1.9574,136200000.0
2008-12-04 13:24:00,1.95735,1.95845,1.95735,1.9579,174800000.0
2008-12-04 13:25:00,1.95795,1.95815,1.9551,1.95565,173000000.0
2008-12-04 13:26:00,1.9557,1.9561,1.9508,1.95225,400400000.0
2008-12-04 13:27:00,1.9521,1.9529,1.9506,1.951,238600000.0
2008-12-04 13:28:00,1.951,1.9516,1.951,1.951,182400000.0
2008-12-04 13:29:00,1.95105,1.9533,1.951,1.9529,294400000.0
2008-12-04 13:30:00,1.953,1.9533,1.9517,1.9518,171200000.0
2008-12-04 13:31:00,1.95185,1.9531,1.95145,1.9531,289400000.0
2008-12-04 13:32:00,1.953,1.95405,1.9515,1.95165,238400000.0
2008-12-04 13:33:00,1.9516,1.95195,1.95135,1.95165,45600000.0
2008-12-04 13:34:00,1.9518,1.95245,1.95055,1.95055,207600000.0
2008-12-04 13:35:00,1.95055,1.95165,1.95055,1.9512,191800000.0
2008-12-04 13:36:00,1.9512,1.95215,1.95105,1.95145,178400000.0
2008-12-04 13:37:00,1.95125,1.95315,1.95125,1.9529,84200000.0
2008-12-04 13:38:00,1.953,1.9532,1.9526,1.95265,37200000.0
2008-12-04 13:39:00,1.95265,1.9533,1.95185,1.95245,162400000.0
2008-12-04 13:40:00,1.95235,1.95295,1.95195,1.95235,93800000.0
2008-12-04 13:41:00,1.9525,1.95335,1.95205,1.95275,89000000.0
2008-12-04 13:42:00,1.95275,1.95355,1.95235,1.95235,164600000.0
2008-12-04 13:43:00,1.9526,1.9539,1.9526,1.9535,51000000.0
2008-12-04 13:44:00,1.95365,1.9541,1.95325,1.95385,46000000.0
2008-12-04 13:45:00,1.954,1.95405,1.9529,1.9539,50600000.0
2008-12-04 13:46:00,1.95395,1.95425,1.9532,1.9537,47200000.0
2008-12-04 13:47:00,1.9539,1.9544,1.9536,1.9543,27200000.0
2008-12-04 13:48:00,1.95415,1.95555,1.95385,1.95545,93800000.0
2008-12-04 13:49:00,1.95505,1.95525,1.95415,1.9549,203399996.0
2008-12-04 13:50:00,1.9549,1.95505,1.95315,1.95455,152000000.0
2008-12-04 13:51:00,1.95455,1.95455,1.954,1.9543,76400000.0
2008-12-04 13:52:00,1.95435,1.9556,1.9541,1.95415,94600000.0
2008-12-04 13:53:00,1.9541,1.9556,1.9538,1.95535,77600000.0
2008-12-04 13:54:00,1.95535,1.95565,1.95465,1.95565,38000000.0
2008-12-04 13:55:00,1.95565,1.95635,1.95535,1.956,70600000.0
2008-12-04 13:56:00,1.956,1.9563,1.9556,1.95625,38000000.0
2008-12-04 13:57:00,1.9556,1.95645,1.9551,1.9551,48000000.0
2008-12-04 13:58:00,1.9552,1.95605,1.9552,1.9552,63800000.0
2008-12-04 13:59:00,1.9552,1.9552,1.95235,1.9533,96600000.0
2008-12-04 14:00:00,1.9534,1.95515,1.95255,1.95295,161399999.0
2008-12-04 14:01:00,1.95315,1.9553,1.95305,1.95495,217800000.0
2008-12-04 14:02:00,1.9552,1.95645,1.9543,1.95585,172300000.0
2008-12-04 14:03:00,1.95595,1.95845,1.95555,1.95775,263800000.0
2008-12-04 14:04:00,1.9577,1.96005,1.9568,1.9587,293600000.0
2008-12-04 14:05:00,1.95925,1.96085,1.95845,1.9587,411200000.0
2008-12-04 14:06:00,1.9587,1.9592,1.9567,1.9567,269600000.0
2008-12-04 14:07:00,1.95635,1.95825,1.95575,1.95765,338600000.0
2008-12-04 14:08:00,1.95775,1.9584,1.95765,1.9578,346000000.0
2008-12-04 14:09:00,1.9578,1.9594,1.9578,1.95895,230400000.0
2008-12-04 14:10:00,1.9595,1.9642,1.9595,1.96045,266200000.0
2008-12-04 14:11:00,1.96045,1.9607,1.9587,1.96065,222800000.0
2008-12-04 14:12:00,1.96055,1.96055,1.9602,1.9602,338600000.0
2008-12-04 14:13:00,1.9602,1.9607,1.9601,1.9606,164800000.0
2008-12-04 14:14:00,1.9607,1.9609,1.95915,1.96085,230600000.0
2008-12-04 14:15:00,1.961,1.9615,1.95915,1.9602,304600000.0
2008-12-04 14:16:00,1.9603,1.96095,1.95715,1.95895,286800000.0
2008-12-04 14:17:00,1.95895,1.95965,1.9581,1.95885,165000000.0
2008-12-04 14:18:00,1.95875,1.9597,1.9578,1.9588,160800000.0
2008-12-04 14:19:00,1.959,1.96,1.9581,1.95815,107400000.0
2008-12-04 14:20:00,1.9583,1.9597,1.9583,1.9593,134200000.0
2008-12-04 14:21:00,1.95925,1.95965,1.9588,1.95955,130200000.0
2008-12-04 14:22:00,1.9596,1.9598,1.95925,1.95955,130400000.0
2008-12-04 14:23:00,1.95955,1.95975,1.95935,1.95935,142400000.0
2008-12-04 14:24:00,1.95935,1.95935,1.9586,1.959,111800000.0
2008-12-04 14:25:00,1.95895,1.9595,1.95895,1.959,152600000.0
2008-12-04 14:26:00,1.959,1.96,1.959,1.95955,104600000.0
2008-12-04 14:27:00,1.9595,1.95985,1.9595,1.9595,102200000.0
2008-12-04 14:28:00,1.9595,1.96,1.9584,1.96,224000000.0
2008-12-04 14:29:00,1.96,1.9601,1.9595,1.96,124800000.0
2008-12-04 14:30:00,1.96,1.9609,1.96,1.9606,101800000.0
2008-12-04 14:31:00,1.96075,1.96125,1.9601,1.96115,257200000.0
2008-12-04 14:32:00,1.9612,1.96155,1.96075,1.961,148200000.0
2008-12-04 14:33:00,1.96095,1.96095,1.9601,1.96015,157200000.0
2008-12-04 14:34:00,1.9602,1.96025,1.9574,1.95775,285200000.0
2008-12-04 14:35:00,1.9579,1.9593,1.9576,1.95865,251000000.0
2008-12-04 14:36:00,1.9587,1.9587,1.9582,1.9582,236600000.0
2008-12-04 14:37:00,1.9582,1.9592,1.9582,1.95865,145000000.0
2008-12-04 14:38:00,1.9588,1.95945,1.95805,1.959,291000000.0
2008-12-04 14:39:00,1.959,1.95915,1.9588,1.95885,61600000.0
2008-12-04 14:40:00,1.959,1.9597,1.95885,1.9596,190200000.0
2008-12-04 14:41:00,1.9596,1.9601,1.95945,1.95975,171000000.0
2008-12-04 14:42:00,1.95975,1.95995,1.9582,1.9587,209400000.0
2008-12-04 14:43:00,1.95915,1.95975,1.959,1.9597,122000000.0
2008-12-04 14:44:00,1.9596,1.9605,1.9592,1.9594,174800000.0
2008-12-04 14:45:00,1.95975,1.96055,1.9573,1.96005,294400000.0
2008-12-04 14:46:00,1.95995,1.96255,1.95985,1.96085,412800000.0
2008-12-04 14:47:00,1.96105,1.9618,1.9601,1.9601,271600000.0
2008-12-04 14:48:00,1.9601,1.96125,1.95915,1.96075,167600000.0
2008-12-04 14:49:00,1.96065,1.96145,1.9597,1.9598,193200000.0
2008-12-04 14:50:00,1.9599,1.96365,1.959,1.96195,318000000.0
2008-12-04 14:51:00,1.9619,1.9633,1.96145,1.9631,268800000.0
2008-12-04 14:52:00,1.96295,1.96345,1.96225,1.96245,291200000.0
2008-12-04 14:53:00,1.96245,1.96305,1.96025,1.9619,262900000.0
2008-12-04 14:54:00,1.96195,1.96215,1.96045,1.9605,237600000.0
2008-12-04 14:55:00,1.9605,1.9605,1.95915,1.95985,316000000.0
2008-12-04 14:56:00,1.95985,1.95985,1.9595,1.9595,150400000.0
2008-12-04 14:57:00,1.9595,1.9612,1.9595,1.9601,133400000.0
2008-12-04 14:58:00,1.9602,1.9607,1.95925,1.9594,176600000.0
2008-12-04 14:59:00,1.95935,1.95935,1.9582,1.9589,154800000.0
2008-12-04 15:00:00,1.9588,1.9623,1.9587,1.9607,185800000.0
2008-12-04 15:01:00,1.9607,1.9608,1.95915,1.9595,142800000.0
2008-12-04 15:02:00,1.95955,1.9607,1.95945,1.9602,74800000.0
2008-12-04 15:03:00,1.9602,1.96045,1.95935,1.95965,87800000.0
2008-12-04 15:04:00,1.95985,1.96035,1.9595,1.96025,83400000.0
2008-12-04 15:05:00,1.9603,1.96145,1.9601,1.961,167800000.0
2008-12-04 15:06:00,1.96115,1.96115,1.96015,1.9602,232200000.0
2008-12-04 15:07:00,1.9602,1.9607,1.95915,1.9593,113400000.0
2008-12-04 15:08:00,1.95925,1.9599,1.9591,1.9598,127200000.0
2008-12-04 15:09:00,1.95995,1.9627,1.95995,1.9626,130400000.0
2008-12-04 15:10:00,1.96255,1.9643,1.96235,1.9639,120400000.0
2008-12-04 15:11:00,1.9639,1.96395,1.96255,1.9627,47200000.0
2008-12-04 15:12:00,1.96265,1.9629,1.96045,1.96085,184600000.0
2008-12-04 15:13:00,1.961,1.96185,1.9603,1.96085,178400000.0
2008-12-04 15:14:00,1.96065,1.9634,1.96005,1.963,243200000.0
2008-12-04 15:15:00,1.963,1.96305,1.96195,1.962,173000000.0
2008-12-04 15:16:00,1.962,1.9636,1.962,1.9631,252200000.0
2008-12-04 15:17:00,1.9631,1.9635,1.9613,1.9613,216000000.0
2008-12-04 15:18:00,1.9613,1.96155,1.96015,1.9606,223400000.0
2008-12-04 15:19:00,1.9607,1.961,1.96,1.96075,142800000.0
2008-12-04 15:20:00,1.9607,1.9614,1.96015,1.96135,136200000.0
2008-12-04 15:21:00,1.961,1.963,1.9607,1.96235,102200000.0
2008-12-04 15:22:00,1.9623,1.96535,1.9621,1.9651,117000000.0
2008-12-04 15:23:00,1.9651,1.9651,1.96435,1.9644,107600000.0
2008-12-04 15:24:00,1.9644,1.96445,1.9638,1.964,130800000.0
2008-12-04 15:25:00,1.964,1.964,1.9611,1.9614,202400000.0
2008-12-04 15:26:00,1.9615,1.96295,1.96115,1.96275,163200000.0
2008-12-04 15:27:00,1.96305,1.96305,1.96045,1.96045,188000000.0
2008-12-04 15:28:00,1.9605,1.96065,1.95925,1.96035,151800000.0
2008-12-04 15:29:00,1.9604,1.9621,1.96025,1.96205,165000000.0
2008-12-04 15:30:00,1.96145,1.96205,1.9602,1.96065,200000000.0
2008-12-04 15:31:00,1.96085,1.96225,1.96075,1.96175,142200000.0
2008-12-04 15:32:00,1.9621,1.96235,1.9619,1.9619,94600000.0
2008-12-04 15:33:00,1.9619,1.9624,1.96105,1.96215,107000000.0
2008-12-04 15:34:00,1.9622,1.9622,1.959,1.95985,359600000.0
2008-12-04 15:35:00,1.9599,1.9611,1.95985,1.9609,182000000.0
2008-12-04 15:36:00,1.96085,1.96115,1.96025,1.9608,167400000.0
2008-12-04 15:37:00,1.9608,1.96115,1.9605,1.9606,106800000.0
2008-12-04 15:38:00,1.9606,1.9606,1.9594,1.95965,84800000.0
2008-12-04 15:39:00,1.9596,1.96065,1.9593,1.9599,245400000.0
2008-12-04 15:40:00,1.95995,1.9622,1.95975,1.96215,193400000.0
2008-12-04 15:41:00,1.9621,1.9621,1.9614,1.96185,56600000.0
2008-12-04 15:42:00,1.9618,1.96235,1.9612,1.9617,119600000.0
2008-12-04 15:43:00,1.9616,1.96205,1.96075,1.9617,170000000.0
2008-12-04 15:44:00,1.9618,1.96325,1.9618,1.9632,122200000.0
2008-12-04 15:45:00,1.96315,1.9644,1.96195,1.9644,202600000.0
2008-12-04 15:46:00,1.9644,1.96555,1.96245,1.9627,258600000.0
2008-12-04 15:47:00,1.96265,1.96505,1.96195,1.965,240000000.0
2008-12-04 15:48:00,1.965,1.96525,1.9618,1.96255,312600000.0
2008-12-04 15:49:00,1.9626,1.9631,1.96165,1.96245,270000000.0
2008-12-04 15:50:00,1.9626,1.96415,1.9623,1.9638,234200000.0
2008-12-04 15:51:00,1.9638,1.9638,1.9622,1.9625,276800000.0
2008-12-04 15:52:00,1.9625,1.96345,1.9625,1.9631,289600000.0
2008-12-04 15:53:00,1.9631,1.9634,1.962,1.9629,293600000.0
2008-12-04 15:54:00,1.96295,1.9633,1.96185,1.9624,278600000.0
2008-12-04 15:55:00,1.9624,1.96315,1.96225,1.96285,148600000.0
2008-12-04 15:56:00,1.96285,1.9633,1.9628,1.9629,233800000.0
2008-12-04 15:57:00,1.9629,1.9629,1.96105,1.9621,150400000.0
2008-12-04 15:58:00,1.96205,1.9629,1.96075,1.9622,255600000.0
2008-12-04 15:59:00,1.96215,1.96395,1.96145,1.9639,292400000.0
2008-12-04 16:00:00,1.9639,1.964,1.96275,1.9631,199600000.0
2008-12-04 16:01:00,1.9631,1.9633,1.9631,1.9631,86600000.0
2008-12-04 16:02:00,1.9631,1.9633,1.9631,1.9632,119800000.0
2008-12-04 16:03:00,1.9631,1.9641,1.9631,1.9634,143000000.0
2008-12-04 16:04:00,1.96345,1.96345,1.9623,1.96275,148000000.0
2008-12-04 16:05:00,1.9627,1.96295,1.961,1.96115,134400000.0
2008-12-04 16:06:00,1.9613,1.9616,1.9604,1.9611,125600000.0
2008-12-04 16:07:00,1.9611,1.9611,1.9602,1.96035,144400000.0
2008-12-04 16:08:00,1.96035,1.9609,1.96005,1.9608,103600000.0
2008-12-04 16:09:00,1.9607,1.96165,1.95945,1.96055,185000000.0
2008-12-04 16:10:00,1.96065,1.9619,1.96015,1.9615,226400000.0
2008-12-04 16:11:00,1.96205,1.9633,1.9615,1.9625,188200000.0
2008-12-04 16:12:00,1.96235,1.9641,1.9621,1.96405,287200000.0
2008-12-04 16:13:00,1.9639,1.9644,1.96255,1.96285,304800000.0
2008-12-04 16:14:00,1.9629,1.96335,1.96275,1.963,137000000.0
2008-12-04 16:15:00,1.96305,1.9655,1.96305,1.9653,155400000.0
2008-12-04 16:16:00,1.9652,1.96545,1.965,1.965,118400000.0
2008-12-04 16:17:00,1.965,1.965,1.96395,1.9642,57600000.0
2008-12-04 16:18:00,1.96415,1.965,1.9633,1.965,148400000.0
2008-12-04 16:19:00,1.965,1.9661,1.9641,1.9654,143800000.0
2008-12-04 16:20:00,1.96535,1.9668,1.96525,1.96565,152000000.0
2008-12-04 16:21:00,1.96565,1.96635,1.9643,1.9657,324000000.0
2008-12-04 16:22:00,1.96565,1.9674,1.96565,1.9663,190800000.0
2008-12-04 16:23:00,1.9657,1.9686,1.9655,1.96805,154400000.0
2008-12-04 16:24:00,1.9679,1.9692,1.96645,1.9671,241600000.0
2008-12-04 16:25:00,1.967,1.9682,1.9667,1.9682,116200000.0
2008-12-04 16:26:00,1.96825,1.96935,1.9671,1.96765,144600000.0
2008-12-04 16:27:00,1.96765,1.9688,1.96735,1.9688,125200000.0
2008-12-04 16:28:00,1.9689,1.96915,1.9679,1.9681,98400000.0
2008-12-04 16:29:00,1.96825,1.96835,1.9677,1.9677,136600000.0
2008-12-04 16:30:00,1.9677,1.9677,1.9657,1.9665,393200000.0
2008-12-04 16:31:00,1.9665,1.9666,1.96245,1.9642,545100000.0
2008-12-04 16:32:00,1.9638,1.9652,1.9628,1.9642,189200000.0
2008-12-04 16:33:00,1.9642,1.96725,1.9621,1.96635,261200000.0
2008-12-04 16:34:00,1.9663,1.9678,1.96535,1.9666,251200000.0
2008-12-04 16:35:00,1.9666,1.96695,1.96505,1.9652,223400000.0
2008-12-04 16:36:00,1.9652,1.96605,1.9642,1.96555,114800000.0
2008-12-04 16:37:00,1.9656,1.9664,1.9642,1.9642,174800000.0
2008-12-04 16:38:00,1.96435,1.9668,1.9642,1.96585,135600000.0
2008-12-04 16:39:00,1.966,1.9661,1.96395,1.96435,136000000.0
2008-12-04 16:40:00,1.96425,1.9643,1.9617,1.9639,156600000.0
2008-12-04 16:41:00,1.9639,1.96705,1.96375,1.9667,172800000.0
2008-12-04 16:42:00,1.96665,1.96765,1.965,1.9652,243000000.0
2008-12-04 16:43:00,1.96535,1.96625,1.96385,1.9647,191600000.0
2008-12-04 16:44:00,1.96475,1.9658,1.96455,1.96565,140000000.0
2008-12-04 16:45:00,1.96575,1.966,1.965,1.96545,233400000.0
2008-12-04 16:46:00,1.9656,1.96655,1.9646,1.9648,169400000.0
2008-12-04 16:47:00,1.9648,1.96495,1.96165,1.9642,221300000.0
2008-12-04 16:48:00,1.9646,1.96475,1.96325,1.964,222800000.0
2008-12-04 16:49:00,1.9642,1.96645,1.96235,1.9634,237600000.0
2008-12-04 16:50:00,1.96355,1.96425,1.9622,1.9622,238800000.0
2008-12-04 16:51:00,1.96215,1.96265,1.95945,1.96045,425900000.0
2008-12-04 16:52:00,1.9603,1.9615,1.9593,1.96065,195400000.0
2008-12-04 16:53:00,1.961,1.9622,1.96055,1.96205,228000000.0
2008-12-04 16:54:00,1.96205,1.9623,1.9602,1.9608,250200000.0
2008-12-04 16:55:00,1.96085,1.9626,1.96015,1.96145,136400000.0
2008-12-04 16:56:00,1.96135,1.9622,1.96105,1.96105,89600000.0
2008-12-04 16:57:00,1.9621,1.96255,1.961,1.96255,129000000.0
2008-12-04 16:58:00,1.9624,1.96245,1.9613,1.96185,159400000.0
2008-12-04 16:59:00,1.96205,1.96215,1.96015,1.961,168200000.0
2008-12-04 17:00:00,1.96105,1.9617,1.96,1.9614,189800000.0
2008-12-04 17:01:00,1.9614,1.9622,1.9608,1.96155,212200000.0
2008-12-04 17:02:00,1.96175,1.96295,1.9609,1.9615,223600000.0
2008-12-04 17:03:00,1.9615,1.96275,1.9607,1.9621,256000000.0
2008-12-04 17:04:00,1.96225,1.9627,1.96175,1.9622,166400000.0
2008-12-04 17:05:00,1.96215,1.9628,1.9611,1.9621,151600000.0
2008-12-04 17:06:00,1.9616,1.9625,1.9605,1.96245,149200000.0
2008-12-04 17:07:00,1.96245,1.9625,1.9617,1.9617,151200000.0
2008-12-04 17:08:00,1.96175,1.96195,1.9617,1.9617,297200000.0
2008-12-04 17:09:00,1.9617,1.96275,1.96005,1.9601,276600000.0
2008-12-04 17:10:00,1.9601,1.96245,1.9599,1.9619,216200000.0
2008-12-04 17:11:00,1.96195,1.96355,1.96165,1.9625,252400000.0
2008-12-04 17:12:00,1.9625,1.9639,1.96225,1.9635,200800000.0
2008-12-04 17:13:00,1.9635,1.9638,1.96195,1.9635,259000000.0
2008-12-04 17:14:00,1.9635,1.96405,1.9612,1.9612,230600000.0
2008-12-04 17:15:00,1.9615,1.96305,1.9614,1.9629,237200000.0
2008-12-04 17:16:00,1.96295,1.96335,1.96245,1.96245,299800000.0
2008-12-04 17:17:00,1.9626,1.963,1.95975,1.96075,244700000.0
2008-12-04 17:18:00,1.9608,1.9616,1.9601,1.9608,295400000.0
2008-12-04 17:19:00,1.9609,1.9627,1.9608,1.96225,253600000.0
2008-12-04 17:20:00,1.96225,1.96315,1.96175,1.96215,137400000.0
2008-12-04 17:21:00,1.96215,1.96215,1.95865,1.95865,179400000.0
2008-12-04 17:22:00,1.95885,1.95975,1.95825,1.95855,349700000.0
2008-12-04 17:23:00,1.95855,1.9598,1.95845,1.9598,156000000.0
2008-12-04 17:24:00,1.95975,1.9603,1.9592,1.9598,151200000.0
2008-12-04 17:25:00,1.9598,1.96055,1.9589,1.9589,199400000.0
2008-12-04 17:26:00,1.959,1.96125,1.95885,1.9607,125000000.0
2008-12-04 17:27:00,1.9607,1.961,1.95905,1.96045,228800000.0
2008-12-04 17:28:00,1.9604,1.96075,1.96015,1.9603,80400000.0
2008-12-04 17:29:00,1.9603,1.96165,1.9603,1.96075,124200000.0
2008-12-04 17:30:00,1.96135,1.9618,1.9609,1.9614,52600000.0
2008-12-04 17:31:00,1.9614,1.9614,1.96075,1.9609,37000000.0
2008-12-04 17:32:00,1.96085,1.9616,1.95975,1.9602,130600000.0
2008-12-04 17:33:00,1.9602,1.9605,1.9601,1.9602,68800000.0
2008-12-04 17:34:00,1.9602,1.9608,1.9591,1.9603,189800000.0
2008-12-04 17:35:00,1.9604,1.96105,1.95935,1.9604,230200000.0
2008-12-04 17:36:00,1.96035,1.9617,1.9602,1.96085,109000000.0
2008-12-04 17:37:00,1.9611,1.96155,1.9607,1.96145,129200000.0
2008-12-04 17:38:00,1.96135,1.9624,1.9611,1.9624,97700000.0
2008-12-04 17:39:00,1.9624,1.963,1.9602,1.963,212200000.0
2008-12-04 17:40:00,1.9631,1.9631,1.9598,1.9598,221700000.0
2008-12-04 17:41:00,1.9603,1.96165,1.95995,1.96015,276000000.0
2008-12-04 17:42:00,1.96015,1.96035,1.95845,1.95965,229000000.0
2008-12-04 17:43:00,1.9597,1.9612,1.959,1.9595,162400000.0
2008-12-04 17:44:00,1.95965,1.9607,1.95935,1.96015,188000000.0
2008-12-04 17:45:00,1.96025,1.9604,1.9589,1.96005,236400000.0
2008-12-04 17:46:00,1.96,1.96185,1.9594,1.961,317500000.0
2008-12-04 17:47:00,1.96115,1.9628,1.9605,1.9624,198000000.0
2008-12-04 17:48:00,1.96245,1.9633,1.9614,1.9622,260000000.0
2008-12-04 17:49:00,1.9622,1.9625,1.96055,1.96135,142400000.0
2008-12-04 17:50:00,1.96125,1.9646,1.9608,1.9636,202100000.0
2008-12-04 17:51:00,1.9636,1.96385,1.96155,1.96155,253600000.0
2008-12-04 17:52:00,1.9617,1.9625,1.96155,1.9621,154600000.0
2008-12-04 17:53:00,1.96205,1.96265,1.9615,1.96175,125600000.0
2008-12-04 17:54:00,1.96185,1.96375,1.96115,1.96275,254800000.0
2008-12-04 17:55:00,1.96265,1.96385,1.9626,1.96335,263000000.0
2008-12-04 17:56:00,1.96335,1.9648,1.9633,1.9636,205200000.0
2008-12-04 17:57:00,1.9635,1.9637,1.9625,1.96315,159800000.0
2008-12-04 17:58:00,1.96315,1.9642,1.96215,1.96215,163200000.0
2008-12-04 17:59:00,1.9621,1.9629,1.9603,1.9616,187200000.0
2008-12-04 18:00:00,1.9615,1.96295,1.96125,1.9629,110200000.0
2008-12-04 18:01:00,1.96305,1.96305,1.9622,1.96235,300800000.0
2008-12-04 18:02:00,1.96245,1.9631,1.96165,1.96165,188600000.0
2008-12-04 18:03:00,1.9618,1.96245,1.96055,1.96175,180400000.0
2008-12-04 18:04:00,1.9618,1.96275,1.96095,1.96155,141600000.0
2008-12-04 18:05:00,1.9613,1.96205,1.96085,1.96195,145800000.0
2008-12-04 18:06:00,1.96195,1.96195,1.961,1.9613,81400000.0
2008-12-04 18:07:00,1.9613,1.9618,1.96015,1.96135,107800000.0
2008-12-04 18:08:00,1.9612,1.9621,1.95985,1.96085,128800000.0
2008-12-04 18:09:00,1.9611,1.96315,1.9606,1.9627,86900000.0
2008-12-04 18:10:00,1.9626,1.963,1.9619,1.9623,138000000.0
2008-12-04 18:11:00,1.96245,1.9635,1.9611,1.96185,128900000.0
2008-12-04 18:12:00,1.96185,1.9625,1.96085,1.9617,175100000.0
2008-12-04 18:13:00,1.9616,1.96305,1.9616,1.962,112600000.0
2008-12-04 18:14:00,1.9621,1.96255,1.95855,1.9596,174400000.0
2008-12-04 18:15:00,1.95975,1.96175,1.9589,1.96175,150600000.0
2008-12-04 18:16:00,1.9618,1.9635,1.96175,1.9628,154000000.0
2008-12-04 18:17:00,1.96305,1.96395,1.96205,1.96265,266300000.0
2008-12-04 18:18:00,1.9623,1.96365,1.9617,1.9627,235000000.0
2008-12-04 18:19:00,1.96245,1.96315,1.9619,1.9625,204800000.0
2008-12-04 18:20:00,1.9624,1.9635,1.96205,1.96275,194000000.0
2008-12-04 18:21:00,1.9628,1.9628,1.95915,1.9623,280600000.0
2008-12-04 18:22:00,1.96235,1.96315,1.9617,1.9619,183200000.0
2008-12-04 18:23:00,1.962,1.9621,1.96035,1.96055,218900000.0
2008-12-04 18:24:00,1.96055,1.96315,1.96045,1.96205,200800000.0
2008-12-04 18:25:00,1.9621,1.96275,1.9604,1.9618,196600000.0
2008-12-04 18:26:00,1.9619,1.96225,1.96155,1.962,266200000.0
2008-12-04 18:27:00,1.962,1.96495,1.962,1.9645,330000000.0
2008-12-04 18:28:00,1.96455,1.96625,1.96355,1.96555,414000000.0
2008-12-04 18:29:00,1.96555,1.96605,1.9644,1.96565,257200000.0
2008-12-04 18:30:00,1.9659,1.96695,1.96515,1.9666,301600000.0
2008-12-04 18:31:00,1.9664,1.9691,1.9664,1.9675,556800000.0
2008-12-04 18:32:00,1.9673,1.9683,1.9666,1.9673,340400000.0
2008-12-04 18:33:00,1.96725,1.9675,1.96585,1.9668,289200000.0
2008-12-04 18:34:00,1.9669,1.96745,1.96575,1.9674,333400000.0
2008-12-04 18:35:00,1.9676,1.96915,1.96665,1.9678,307000000.0
2008-12-04 18:36:00,1.96785,1.9683,1.96385,1.9643,371400000.0
2008-12-04 18:37:00,1.9644,1.96675,1.9625,1.9661,238000000.0
2008-12-04 18:38:00,1.96615,1.96825,1.9661,1.9676,258600000.0
2008-12-04 18:39:00,1.96695,1.96865,1.9668,1.9685,246200000.0
2008-12-04 18:40:00,1.9685,1.97035,1.9672,1.9672,301400000.0
2008-12-04 18:41:00,1.9672,1.9674,1.9661,1.96615,197000000.0
2008-12-04 18:42:00,1.96625,1.9663,1.9653,1.96555,147000000.0
2008-12-04 18:43:00,1.96545,1.96865,1.9653,1.96865,160400000.0
2008-12-04 18:44:00,1.9685,1.9702,1.96795,1.9701,248000000.0
2008-12-04 18:45:00,1.9701,1.97285,1.96915,1.97235,225800000.0
2008-12-04 18:46:00,1.9724,1.9725,1.96905,1.9699,201800000.0
2008-12-04 18:47:00,1.9699,1.9722,1.9699,1.9714,183200000.0
2008-12-04 18:48:00,1.9715,1.9715,1.9691,1.97035,339900000.0
2008-12-04 18:49:00,1.97035,1.9707,1.9681,1.9682,233000000.0
2008-12-04 18:50:00,1.9682,1.9689,1.96735,1.9675,234000000.0
2008-12-04 18:51:00,1.9675,1.96815,1.96585,1.9678,287200000.0
2008-12-04 18:52:00,1.9678,1.9678,1.9668,1.9672,189800000.0
2008-12-04 18:53:00,1.9672,1.9679,1.9664,1.9666,119200000.0
2008-12-04 18:54:00,1.9666,1.9667,1.9666,1.9666,131400000.0
2008-12-04 18:55:00,1.9666,1.96725,1.9656,1.9662,136400000.0
2008-12-04 18:56:00,1.9662,1.96695,1.96535,1.96555,185400000.0
2008-12-04 18:57:00,1.96555,1.96575,1.9646,1.9647,143800000.0
2008-12-04 18:58:00,1.9647,1.9654,1.9643,1.96465,176600000.0
2008-12-04 18:59:00,1.9645,1.96725,1.9642,1.96705,147200000.0
2008-12-04 19:00:00,1.96705,1.9673,1.96645,1.9672,121200000.0
2008-12-04 19:01:00,1.9671,1.9684,1.9668,1.9677,245200000.0
2008-12-04 19:02:00,1.9677,1.96855,1.9671,1.9677,235400000.0
2008-12-04 19:03:00,1.96775,1.96795,1.96725,1.96775,237600000.0
2008-12-04 19:04:00,1.96785,1.9681,1.9676,1.9681,143200000.0
2008-12-04 19:05:00,1.9682,1.96915,1.9682,1.96895,105000000.0
2008-12-04 19:06:00,1.96895,1.97025,1.96855,1.9695,169600000.0
2008-12-04 19:07:00,1.9695,1.9699,1.96895,1.9693,150200000.0
2008-12-04 19:08:00,1.96985,1.9707,1.9692,1.9705,179000000.0
2008-12-04 19:09:00,1.9705,1.9705,1.96945,1.96945,175300000.0
2008-12-04 19:10:00,1.96965,1.97,1.96795,1.9693,111000000.0
2008-12-04 19:11:00,1.96935,1.96945,1.9689,1.96915,85400000.0
2008-12-04 19:12:00,1.9693,1.9695,1.9687,1.96915,76600000.0
2008-12-04 19:13:00,1.9691,1.9695,1.9689,1.9692,102200000.0
2008-12-04 19:14:00,1.9693,1.96945,1.96805,1.96825,148800000.0
2008-12-04 19:15:00,1.96825,1.9694,1.96815,1.96935,92400000.0
2008-12-04 19:16:00,1.96925,1.97105,1.9691,1.971,111400000.0
2008-12-04 19:17:00,1.97105,1.9718,1.97045,1.9711,242400000.0
2008-12-04 19:18:00,1.9711,1.9721,1.9711,1.9718,112400000.0
2008-12-04 19:19:00,1.97185,1.97225,1.9712,1.9718,184400000.0
2008-12-04 19:20:00,1.9718,1.9735,1.9717,1.9729,304600000.0
2008-12-04 19:21:00,1.973,1.97315,1.9722,1.9724,154400000.0
2008-12-04 19:22:00,1.9724,1.97405,1.9724,1.9735,139200000.0
2008-12-04 19:23:00,1.9734,1.9744,1.9733,1.9733,160400000.0
2008-12-04 19:24:00,1.97335,1.9743,1.9727,1.97355,126000000.0
2008-12-04 19:25:00,1.97355,1.9737,1.9729,1.97295,235000006.0
2008-12-04 19:26:00,1.973,1.97325,1.97175,1.97235,536200021.0
2008-12-04 19:27:00,1.9723,1.97385,1.9722,1.9738,86600000.0
2008-12-04 19:28:00,1.9737,1.97415,1.9733,1.97405,92200000.0
2008-12-04 19:29:00,1.974,1.9746,1.97285,1.9741,171600000.0
2008-12-04 19:30:00,1.97415,1.97435,1.97305,1.97385,81400000.0
2008-12-04 19:31:00,1.9737,1.97375,1.9728,1.97305,72000000.0
2008-12-04 19:32:00,1.973,1.9736,1.9724,1.9724,118000000.0
2008-12-04 19:33:00,1.9724,1.97285,1.97195,1.9726,277200001.0
2008-12-04 19:34:00,1.9726,1.97295,1.9725,1.97295,113800000.0
2008-12-04 19:35:00,1.97295,1.9743,1.97285,1.9739,115600000.0
2008-12-04 19:36:00,1.9738,1.97465,1.97285,1.9739,134200000.0
2008-12-04 19:37:00,1.97395,1.97425,1.9739,1.9739,161000000.0
2008-12-04 19:38:00,1.9739,1.9739,1.9714,1.9717,295400000.0
2008-12-04 19:39:00,1.97175,1.9724,1.97115,1.9712,217800000.0
2008-12-04 19:40:00,1.9712,1.9713,1.971,1.9713,204599999.0
2008-12-04 19:41:00,1.97135,1.97145,1.9712,1.9712,290200000.0
2008-12-04 19:42:00,1.97145,1.972,1.9712,1.97165,280600000.0
2008-12-04 19:43:00,1.9717,1.97175,1.9714,1.9715,216000000.0
2008-12-04 19:44:00,1.9715,1.97245,1.9715,1.9724,130400000.0
2008-12-04 19:45:00,1.9725,1.9726,1.9693,1.9714,353000000.0
2008-12-04 19:46:00,1.9714,1.9718,1.9709,1.97175,100400000.0
2008-12-04 19:47:00,1.97175,1.97225,1.9698,1.97015,170000000.0
2008-12-04 19:48:00,1.9703,1.9716,1.9693,1.97135,153800000.0
2008-12-04 19:49:00,1.971,1.97125,1.9696,1.9705,161000000.0
2008-12-04 19:50:00,1.9705,1.9715,1.9699,1.97135,101800000.0
2008-12-04 19:51:00,1.97135,1.9715,1.97055,1.97145,61400000.0
2008-12-04 19:52:00,1.97145,1.9715,1.97085,1.9709,141200000.0
2008-12-04 19:53:00,1.9709,1.9709,1.9705,1.9709,538199997.0
2008-12-04 19:54:00,1.9708,1.9713,1.9699,1.9708,189799999.0
2008-12-04 19:55:00,1.97075,1.9717,1.9706,1.97165,81200000.0
2008-12-04 19:56:00,1.9717,1.9717,1.9708,1.9712,73300000.0
2008-12-04 19:57:00,1.9713,1.97235,1.9711,1.9718,69800000.0
2008-12-04 19:58:00,1.9718,1.9736,1.97125,1.9736,55400000.0
2008-12-04 19:59:00,1.9737,1.97385,1.9728,1.9728,181200000.0
2008-12-04 20:00:00,1.9728,1.974,1.97165,1.97275,279400000.0
2008-12-04 20:01:00,1.9728,1.97445,1.97175,1.97175,353200000.0
2008-12-04 20:02:00,1.9719,1.97245,1.96845,1.97015,218200000.0
2008-12-04 20:03:00,1.97015,1.97035,1.9686,1.9686,150400000.0
2008-12-04 20:04:00,1.96875,1.97015,1.9684,1.9691,239400000.0
2008-12-04 20:05:00,1.96905,1.9718,1.9685,1.97025,183400000.0
2008-12-04 20:06:00,1.97025,1.97125,1.9695,1.97085,180200000.0
2008-12-04 20:07:00,1.97095,1.972,1.9705,1.9705,170400000.0
2008-12-04 20:08:00,1.9705,1.97105,1.9705,1.9705,99800000.0
2008-12-04 20:09:00,1.9705,1.97115,1.9705,1.9711,177400000.0
2008-12-04 20:10:00,1.97105,1.97105,1.9705,1.97055,63200000.0
2008-12-04 20:11:00,1.9706,1.9725,1.97055,1.9725,126400000.0
2008-12-04 20:12:00,1.9725,1.97255,1.9718,1.9721,159400000.0
2008-12-04 20:13:00,1.97235,1.97565,1.97235,1.97535,204300000.0
2008-12-04 20:14:00,1.97535,1.9755,1.9749,1.975,179200000.0
2008-12-04 20:15:00,1.975,1.97625,1.9749,1.97565,270200000.0
2008-12-04 20:16:00,1.97595,1.97815,1.97535,1.97815,121000000.0
2008-12-04 20:17:00,1.97845,1.9789,1.9776,1.9782,203400000.0
2008-12-04 20:18:00,1.9782,1.9783,1.9769,1.97805,172000000.0
2008-12-04 20:19:00,1.978,1.97835,1.9773,1.97795,103800000.0
2008-12-04 20:20:00,1.9781,1.98065,1.9775,1.9787,260400000.0
2008-12-04 20:21:00,1.9787,1.9794,1.9787,1.9792,113800000.0
2008-12-04 20:22:00,1.97915,1.9797,1.97865,1.97905,200400000.0
2008-12-04 20:23:00,1.97905,1.97935,1.9787,1.9792,245600000.0
2008-12-04 20:24:00,1.97915,1.9794,1.9787,1.97915,72000000.0
2008-12-04 20:25:00,1.9791,1.97985,1.979,1.97985,73800000.0
2008-12-04 20:26:00,1.9798,1.982,1.97975,1.9817,159900000.0
2008-12-04 20:27:00,1.9818,1.9821,1.98065,1.98115,147800000.0
2008-12-04 20:28:00,1.98135,1.98225,1.98125,1.9816,248600000.0
2008-12-04 20:29:00,1.98185,1.98295,1.9814,1.9827,170300000.0
2008-12-04 20:30:00,1.9827,1.9855,1.9826,1.98545,179600000.0
2008-12-04 20:31:00,1.98595,1.98685,1.9857,1.9868,84000000.0
2008-12-04 20:32:00,1.98695,1.9882,1.9867,1.98685,142200000.0
2008-12-04 20:33:00,1.98685,1.9875,1.9868,1.9871,98600000.0
2008-12-04 20:34:00,1.987,1.987,1.9859,1.9861,92000000.0
2008-12-04 20:35:00,1.9856,1.9861,1.9847,1.9853,234200000.0
2008-12-04 20:36:00,1.9853,1.9853,1.9842,1.9842,189400000.0
2008-12-04 20:37:00,1.9842,1.9842,1.9827,1.9828,133800000.0
2008-12-04 20:38:00,1.9829,1.9833,1.9828,1.9832,80800000.0
2008-12-04 20:39:00,1.9832,1.984,1.983,1.984,118400000.0
2008-12-04 20:40:00,1.9836,1.9836,1.9827,1.98335,118800000.0
2008-12-04 20:41:00,1.9834,1.98355,1.983,1.9835,49800000.0
2008-12-04 20:42:00,1.98355,1.9847,1.9835,1.9846,56800000.0
2008-12-04 20:43:00,1.9847,1.9847,1.98345,1.9838,173900000.0
2008-12-04 20:44:00,1.98405,1.9841,1.98305,1.9836,127200000.0
2008-12-04 20:45:00,1.9838,1.9845,1.98345,1.9845,86600000.0
2008-12-04 20:46:00,1.9846,1.98495,1.984,1.98455,113800000.0
2008-12-04 20:47:00,1.98455,1.98455,1.9826,1.9826,76200000.0
2008-12-04 20:48:00,1.9826,1.9826,1.98125,1.98125,94200000.0
2008-12-04 20:49:00,1.98135,1.98135,1.9809,1.981,157000000.0
2008-12-04 20:50:00,1.9809,1.98105,1.9809,1.9809,208000000.0
2008-12-04 20:51:00,1.9809,1.98095,1.97935,1.98085,144600000.0
2008-12-04 20:52:00,1.9808,1.98145,1.97885,1.9802,312000000.0
2008-12-04 20:53:00,1.9802,1.9815,1.97915,1.9815,132800000.0
2008-12-04 20:54:00,1.9815,1.9817,1.98075,1.98155,104400000.0
2008-12-04 20:55:00,1.98155,1.9833,1.98085,1.9828,188200000.0
2008-12-04 20:56:00,1.9828,1.98615,1.9821,1.9839,290400000.0
2008-12-04 20:57:00,1.98415,1.98485,1.9833,1.9839,187000000.0
2008-12-04 20:58:00,1.98395,1.98545,1.9837,1.98515,110200000.0
2008-12-04 20:59:00,1.98525,1.9856,1.9846,1.98525,128000000.0
2008-12-04 21:00:00,1.98535,1.98925,1.98535,1.9872,283200000.0
2008-12-04 21:01:00,1.9875,1.9879,1.9866,1.9866,69200000.0
2008-12-04 21:02:00,1.9866,1.9866,1.9841,1.985,254600000.0
2008-12-04 21:03:00,1.98505,1.9852,1.9836,1.9836,88800000.0
2008-12-04 21:04:00,1.9836,1.9837,1.98315,1.9833,131400000.0
2008-12-04 21:05:00,1.9833,1.9836,1.98025,1.9804,263600000.0
2008-12-04 21:06:00,1.9804,1.9819,1.9791,1.9814,309800000.0
2008-12-04 21:07:00,1.98135,1.98155,1.9805,1.9811,281000000.0
2008-12-04 21:08:00,1.9809,1.98145,1.9805,1.9805,449200000.0
2008-12-04 21:09:00,1.9805,1.98085,1.9797,1.9799,462000000.0
2008-12-04 21:10:00,1.97985,1.9806,1.97825,1.98,283000000.0
2008-12-04 21:11:00,1.98,1.98,1.9777,1.9789,382900000.0
2008-12-04 21:12:00,1.97895,1.98015,1.97815,1.97955,222600000.0
2008-12-04 21:13:00,1.9795,1.97975,1.97885,1.979,184800000.0
2008-12-04 21:14:00,1.9789,1.9798,1.9785,1.9796,171800000.0
2008-12-04 21:15:00,1.97955,1.9806,1.97815,1.9793,179000000.0
2008-12-04 21:16:00,1.97925,1.9798,1.97785,1.9797,218800000.0
2008-12-04 21:17:00,1.9796,1.98205,1.9796,1.9814,109600000.0
2008-12-04 21:18:00,1.9814,1.983,1.98115,1.9827,86000000.0
2008-12-04 21:19:00,1.9828,1.98425,1.98255,1.98335,149000000.0
2008-12-04 21:20:00,1.98345,1.984,1.98345,1.98385,75000000.0
2008-12-04 21:21:00,1.9836,1.98395,1.9801,1.9825,275600000.0
2008-12-04 21:22:00,1.9826,1.9827,1.9816,1.9817,177600000.0
2008-12-04 21:23:00,1.9817,1.9817,1.9798,1.9805,335000000.0
2008-12-04 21:24:00,1.98045,1.98215,1.9804,1.98205,102400000.0
2008-12-04 21:25:00,1.98195,1.98345,1.98135,1.9831,195200000.0
2008-12-04 21:26:00,1.9831,1.9835,1.9767,1.97705,376400000.0
2008-12-04 21:27:00,1.9771,1.98135,1.97685,1.98105,148200000.0
2008-12-04 21:28:00,1.9812,1.98575,1.9812,1.98185,361500002.0
2008-12-04 21:29:00,1.98185,1.98185,1.9815,1.9817,149400000.0
2008-12-04 21:30:00,1.9817,1.9832,1.9816,1.98295,121200000.0
2008-12-04 21:31:00,1.98295,1.98315,1.98285,1.98315,39800000.0
2008-12-04 21:32:00,1.9831,1.98315,1.97935,1.97965,181100000.0
2008-12-04 21:33:00,1.9796,1.98095,1.97745,1.9808,301200000.0
2008-12-04 21:34:00,1.9809,1.98115,1.97845,1.9797,177800000.0
2008-12-04 21:35:00,1.9797,1.9803,1.9787,1.9788,233400000.0
2008-12-04 21:36:00,1.9788,1.97995,1.9788,1.97885,230400000.0
2008-12-04 21:37:00,1.97875,1.9793,1.97845,1.9787,84000000.0
2008-12-04 21:38:00,1.9794,1.98015,1.9794,1.97995,104000000.0
2008-12-04 21:39:00,1.98,1.9805,1.98,1.9805,58600000.0
2008-12-04 21:40:00,1.98055,1.98175,1.9804,1.9809,191400000.0
2008-12-04 21:41:00,1.9809,1.9814,1.98065,1.98095,45400000.0
2008-12-04 21:42:00,1.98105,1.9824,1.97975,1.98085,145800000.0
2008-12-04 21:43:00,1.98095,1.9817,1.97965,1.9797,214600000.0
2008-12-04 21:44:00,1.9797,1.98045,1.97965,1.98,92800000.0
2008-12-04 21:45:00,1.98,1.98165,1.9786,1.98095,290000000.0
2008-12-04 21:46:00,1.98085,1.9815,1.9791,1.9794,235800000.0
2008-12-04 21:47:00,1.9794,1.98135,1.9787,1.9811,263400000.0
2008-12-04 21:48:00,1.9811,1.9816,1.98005,1.9801,183200000.0
2008-12-04 21:49:00,1.9801,1.98055,1.9798,1.97995,88200000.0
2008-12-04 21:50:00,1.97995,1.9812,1.97865,1.9791,160200000.0
2008-12-04 21:51:00,1.979,1.9798,1.9779,1.9794,175000000.0
2008-12-04 21:52:00,1.9794,1.9799,1.97855,1.97975,212200000.0
2008-12-04 21:53:00,1.98005,1.9804,1.9789,1.97935,195600001.0
2008-12-04 21:54:00,1.9792,1.9794,1.97795,1.9794,89200000.0
2008-12-04 21:55:00,1.9795,1.98155,1.97915,1.97955,292400000.0
2008-12-04 21:56:00,1.97965,1.9797,1.9792,1.9792,133600000.0
2008-12-04 21:57:00,1.9792,1.9792,1.9781,1.9792,60600000.0
2008-12-04 21:58:00,1.9792,1.9805,1.9792,1.97985,110800000.0
2008-12-04 21:59:00,1.97995,1.9811,1.97855,1.98065,98800000.0
2008-12-04 22:00:00,1.98055,1.98145,1.98055,1.9811,129800000.0
2008-12-04 22:01:00,1.9811,1.9811,1.98065,1.98085,83400000.0
2008-12-04 22:02:00,1.98095,1.9819,1.97925,1.98005,276600000.0
2008-12-04 22:03:00,1.98005,1.9822,1.98,1.9819,175700000.0
2008-12-04 22:04:00,1.98205,1.98265,1.9818,1.9821,152400000.0
2008-12-04 22:05:00,1.982,1.984,1.9811,1.9834,193800000.0
2008-12-04 22:06:00,1.9833,1.98525,1.98245,1.98455,191400000.0
2008-12-04 22:07:00,1.9852,1.98585,1.98245,1.9842,284600000.0
2008-12-04 22:08:00,1.98425,1.9874,1.9838,1.9867,163600000.0
2008-12-04 22:09:00,1.9867,1.98925,1.9867,1.98925,114600000.0
2008-12-04 22:10:00,1.98915,1.98915,1.9856,1.9859,332600000.0
2008-12-04 22:11:00,1.986,1.9876,1.986,1.9869,238600000.0
2008-12-04 22:12:00,1.98705,1.98745,1.9865,1.98745,152600000.0
2008-12-04 22:13:00,1.98735,1.9879,1.9869,1.9869,179000000.0
2008-12-04 22:14:00,1.9869,1.9869,1.98575,1.98575,263800000.0
2008-12-04 22:15:00,1.98595,1.98885,1.9853,1.98665,303400000.0
2008-12-04 22:16:00,1.98665,1.98795,1.9862,1.98745,191800000.0
2008-12-04 22:17:00,1.98745,1.98775,1.98625,1.9877,242000000.0
2008-12-04 22:18:00,1.98795,1.98895,1.98755,1.988,175200000.0
2008-12-04 22:19:00,1.988,1.9886,1.987,1.98795,395800000.0
2008-12-04 22:20:00,1.98785,1.98905,1.9877,1.9879,156000000.0
2008-12-04 22:21:00,1.98785,1.98865,1.98705,1.98865,146600000.0
2008-12-04 22:22:00,1.98855,1.9903,1.98835,1.9902,290600000.0
2008-12-04 22:23:00,1.99005,1.99125,1.99,1.9906,158200000.0
2008-12-04 22:24:00,1.991,1.9918,1.99025,1.9906,131400000.0
2008-12-04 22:25:00,1.9906,1.9917,1.99015,1.9912,166600000.0
2008-12-04 22:26:00,1.991,1.9933,1.991,1.9922,211000000.0
2008-12-04 22:27:00,1.99185,1.9932,1.991,1.9915,308000000.0
2008-12-04 22:28:00,1.99135,1.9915,1.9899,1.99145,197600000.0
2008-12-04 22:29:00,1.9915,1.99215,1.99085,1.99145,249000000.0
2008-12-04 22:30:00,1.99135,1.9933,1.99125,1.9924,113200000.0
2008-12-04 22:31:00,1.9924,1.9929,1.9908,1.9918,179000000.0
2008-12-04 22:32:00,1.9918,1.99185,1.9913,1.99165,83200000.0
2008-12-04 22:33:00,1.99155,1.9919,1.9906,1.9906,180600000.0
2008-12-04 22:34:00,1.99075,1.99205,1.99035,1.9912,174600000.0
2008-12-04 22:35:00,1.9911,1.99125,1.99025,1.99025,420600000.0
2008-12-04 22:36:00,1.9901,1.9915,1.98975,1.99055,367199991.0
2008-12-04 22:37:00,1.99055,1.9911,1.9901,1.99085,130400000.0
2008-12-04 22:38:00,1.99085,1.99175,1.9906,1.99065,107600000.0
2008-12-04 22:39:00,1.99065,1.99145,1.99015,1.99045,181200000.0
2008-12-04 22:40:00,1.99045,1.99075,1.9898,1.9902,114600000.0
2008-12-04 22:41:00,1.9902,1.99235,1.9902,1.99155,190600000.0
2008-12-04 22:42:00,1.99145,1.99215,1.99085,1.99135,236400000.0
2008-12-04 22:43:00,1.9915,1.992,1.9907,1.9907,239400000.0
2008-12-04 22:44:00,1.9908,1.9914,1.9897,1.99105,168000000.0
2008-12-04 22:45:00,1.99105,1.99105,1.99015,1.9904,139200000.0
2008-12-04 22:46:00,1.99035,1.99095,1.98805,1.9886,116800000.0
2008-12-04 22:47:00,1.9888,1.9909,1.988,1.989,415000000.0
2008-12-04 22:48:00,1.9891,1.9898,1.98885,1.9893,103600000.0
2008-12-04 22:49:00,1.98965,1.99095,1.9891,1.99075,87600000.0
2008-12-04 22:50:00,1.99085,1.9909,1.98995,1.9905,90400000.0
2008-12-04 22:51:00,1.99075,1.99095,1.9891,1.9897,338800000.0
2008-12-04 22:52:00,1.98965,1.98965,1.98815,1.98885,250600000.0
2008-12-04 22:53:00,1.9889,1.9898,1.9884,1.9891,85400000.0
2008-12-04 22:54:00,1.98895,1.99015,1.9887,1.99015,53000000.0
2008-12-04 22:55:00,1.99015,1.99115,1.9888,1.9899,95000000.0
2008-12-04 22:56:00,1.9901,1.9903,1.98765,1.9887,155400000.0
2008-12-04 22:57:00,1.9888,1.9897,1.98795,1.9888,172600000.0
2008-12-04 22:58:00,1.9891,1.98945,1.9885,1.98855,66600000.0
2008-12-04 22:59:00,1.9885,1.99055,1.9885,1.98945,104000000.0
2008-12-04 23:00:00,1.98955,1.9897,1.98535,1.98575,336400000.0
2008-12-04 23:01:00,1.9859,1.98675,1.98325,1.98595,80100000.0
2008-12-04 23:02:00,1.9856,1.9856,1.9846,1.98465,142600000.0
2008-12-04 23:03:00,1.9846,1.9857,1.9809,1.983,281000000.0
2008-12-04 23:04:00,1.9831,1.9842,1.97895,1.9793,190200000.0
2008-12-04 23:05:00,1.9794,1.9815,1.9794,1.98125,79700000.0
2008-12-04 23:06:00,1.98155,1.98235,1.9813,1.982,80600000.0
2008-12-04 23:07:00,1.982,1.982,1.98005,1.9804,86600000.0
2008-12-04 23:08:00,1.9804,1.98135,1.98025,1.98135,55800000.0
2008-12-04 23:09:00,1.9814,1.9816,1.9806,1.98075,20400000.0
2008-12-04 23:10:00,1.9807,1.98095,1.9803,1.98095,41600000.0
2008-12-04 23:11:00,1.981,1.9818,1.98045,1.98125,113400000.0
2008-12-04 23:12:00,1.98135,1.98195,1.97975,1.98055,153400000.0
2008-12-04 23:13:00,1.9805,1.9808,1.9799,1.98035,71600000.0
2008-12-04 23:14:00,1.98035,1.9809,1.97965,1.98055,135200003.0
2008-12-04 23:15:00,1.9807,1.9807,1.97825,1.97985,106800000.0
2008-12-04 23:16:00,1.98,1.9805,1.97985,1.98035,90800000.0
2008-12-04 23:17:00,1.9804,1.9821,1.98035,1.9818,61000000.0
2008-12-04 23:18:00,1.9817,1.9817,1.98165,1.98165,4000000.0
2008-12-04 23:19:00,1.98175,1.9818,1.98075,1.9815,93200000.0
2008-12-04 23:20:00,1.9815,1.9815,1.98075,1.98075,124800000.0
2008-12-04 23:21:00,1.9809,1.98135,1.98075,1.98075,25600000.0
2008-12-04 23:22:00,1.98135,1.98135,1.98075,1.98135,88000000.0
2008-12-04 23:23:00,1.9815,1.9815,1.9799,1.98055,175400000.0
2008-12-04 23:24:00,1.98075,1.98085,1.97965,1.98015,66800000.0
2008-12-04 23:25:00,1.98025,1.98055,1.9798,1.9799,70600000.0
2008-12-04 23:26:00,1.98,1.9801,1.9798,1.9801,50000000.0
2008-12-04 23:27:00,1.9804,1.9812,1.9783,1.981,185000000.0
2008-12-04 23:28:00,1.98105,1.9811,1.98045,1.98045,61600000.0
2008-12-04 23:29:00,1.9803,1.9808,1.98005,1.9804,67800000.0
2008-12-04 23:30:00,1.98065,1.98105,1.9801,1.9801,77000000.0
2008-12-04 23:31:00,1.9801,1.9806,1.9801,1.9803,83800000.0
2008-12-04 23:32:00,1.98015,1.98085,1.9796,1.98085,34200000.0
2008-12-04 23:33:00,1.98105,1.9825,1.98105,1.98235,49200000.0
2008-12-04 23:34:00,1.9825,1.9829,1.98225,1.98275,73800000.0
2008-12-04 23:35:00,1.98305,1.984,1.98305,1.9834,91200000.0
2008-12-04 23:36:00,1.9834,1.9834,1.9834,1.9834,64000000.0
2008-12-04 23:37:00,1.9834,1.9834,1.98235,1.98275,90800000.0
2008-12-04 23:38:00,1.9827,1.98315,1.9827,1.983,18400000.0
2008-12-04 23:39:00,1.9829,1.9832,1.98265,1.983,9600000.0
2008-12-04 23:40:00,1.98315,1.9833,1.983,1.98315,12800000.0
2008-12-04 23:41:00,1.98315,1.98315,1.9826,1.98275,25200000.0
2008-12-04 23:42:00,1.9829,1.98315,1.9829,1.98305,8400000.0
2008-12-04 23:43:00,1.98315,1.98315,1.9824,1.98305,36000000.0
2008-12-04 23:44:00,1.98305,1.9833,1.98305,1.9832,13400000.0
2008-12-04 23:45:00,1.9832,1.9833,1.983,1.983,18800000.0
2008-12-04 23:46:00,1.9832,1.9839,1.983,1.9831,54000000.0
2008-12-04 23:47:00,1.9831,1.9831,1.98295,1.9831,83200000.0
2008-12-04 23:48:00,1.9831,1.98325,1.9831,1.98315,55200000.0
2008-12-04 23:49:00,1.9831,1.98335,1.9831,1.9831,18400000.0
2008-12-04 23:50:00,1.98325,1.9835,1.98325,1.9835,7200000.0
2008-12-04 23:51:00,1.9836,1.9842,1.9836,1.9842,13000000.0
2008-12-04 23:52:00,1.98385,1.9843,1.98385,1.9843,32200000.0
2008-12-04 23:53:00,1.9843,1.98435,1.984,1.98415,24200000.0
2008-12-04 23:54:00,1.98375,1.98395,1.98375,1.98375,13600000.0
2008-12-04 23:55:00,1.98385,1.9841,1.9838,1.9838,26200000.0
2008-12-04 23:56:00,1.9837,1.98555,1.98365,1.9847,76200000.0
2008-12-04 23:57:00,1.9847,1.9847,1.98295,1.98335,73600000.0
2008-12-04 23:58:00,1.9833,1.9833,1.98265,1.9828,88600000.0
2008-12-04 23:59:00,1.9829,1.983,1.982,1.982,103000000.0
2008-12-05 00:00:00,1.982,1.983,1.9818,1.98195,30400000.0
2008-12-05 00:01:00,1.98215,1.9822,1.98185,1.98195,21600000.0
2008-12-05 00:02:00,1.98195,1.9837,1.98195,1.9837,26400000.0
2008-12-05 00:03:00,1.983,1.9832,1.98185,1.98245,48400000.0
2008-12-05 00:04:00,1.98245,1.98275,1.9818,1.9826,86600000.0
2008-12-05 00:05:00,1.9832,1.9841,1.9827,1.9838,69200000.0
2008-12-05 00:06:00,1.98375,1.98375,1.98305,1.98335,77000000.0
2008-12-05 00:07:00,1.98335,1.98455,1.983,1.98345,41800000.0
2008-12-05 00:08:00,1.98345,1.98465,1.9833,1.9841,39600000.0
2008-12-05 00:09:00,1.98425,1.98435,1.98345,1.9841,22000000.0
2008-12-05 00:10:00,1.9841,1.9841,1.98345,1.98375,6600000.0
2008-12-05 00:11:00,1.983,1.983,1.9822,1.98235,24200000.0
2008-12-05 00:12:00,1.9825,1.9833,1.9825,1.98295,36600000.0
2008-12-05 00:13:00,1.98265,1.9832,1.98255,1.9832,13400000.0
2008-12-05 00:14:00,1.9829,1.983,1.9829,1.983,11000000.0
2008-12-05 00:15:00,1.983,1.98335,1.983,1.98335,16400000.0
2008-12-05 00:16:00,1.9835,1.98405,1.9829,1.98405,73200000.0
2008-12-05 00:17:00,1.98415,1.9853,1.98235,1.98305,155000000.0
2008-12-05 00:18:00,1.9833,1.9834,1.983,1.9832,91000000.0
2008-12-05 00:19:00,1.98325,1.984,1.9827,1.9832,90600000.0
2008-12-05 00:20:00,1.9832,1.98355,1.9821,1.98355,134600000.0
2008-12-05 00:21:00,1.9838,1.9838,1.98205,1.9824,79600000.0
2008-12-05 00:22:00,1.98245,1.9844,1.98245,1.9825,103800000.0
2008-12-05 00:23:00,1.9825,1.98275,1.9824,1.9825,40000000.0
2008-12-05 00:24:00,1.9825,1.9825,1.9825,1.9825,3200000.0
2008-12-05 00:25:00,1.9825,1.9825,1.9825,1.9825,12800000.0
2008-12-05 00:26:00,1.9825,1.9825,1.9825,1.9825,11200000.0
2008-12-05 00:27:00,1.9825,1.9825,1.9806,1.98065,43200000.0
2008-12-05 00:28:00,1.98075,1.98095,1.98005,1.9802,55800000.0
2008-12-05 00:29:00,1.98025,1.9815,1.98025,1.98145,29200000.0
2008-12-05 00:30:00,1.9816,1.98215,1.98075,1.98145,30000000.0
2008-12-05 00:31:00,1.98165,1.98195,1.9815,1.9818,17600000.0
2008-12-05 00:32:00,1.9816,1.98565,1.98115,1.98565,156600000.0
2008-12-05 00:33:00,1.9856,1.9877,1.9843,1.98515,244200000.0
2008-12-05 00:34:00,1.987,1.9873,1.9843,1.9867,138800000.0
2008-12-05 00:35:00,1.9852,1.9869,1.9852,1.98625,122800000.0
2008-12-05 00:36:00,1.9863,1.98725,1.985,1.98645,56800000.0
2008-12-05 00:37:00,1.98625,1.9867,1.98625,1.98645,22000000.0
2008-12-05 00:38:00,1.98655,1.98655,1.98545,1.98545,32800000.0
2008-12-05 00:39:00,1.9857,1.9873,1.9856,1.9873,74600000.0
2008-12-05 00:40:00,1.9874,1.9874,1.98655,1.9871,93200000.0
2008-12-05 00:41:00,1.98675,1.9874,1.98665,1.987,43600000.0
2008-12-05 00:42:00,1.9874,1.98795,1.9872,1.9876,63600000.0
2008-12-05 00:43:00,1.9876,1.9876,1.9876,1.9876,15600000.0
2008-12-05 00:44:00,1.9876,1.98775,1.9876,1.9876,46600000.0
2008-12-05 00:45:00,1.98775,1.98775,1.9876,1.9876,30600000.0
2008-12-05 00:46:00,1.9876,1.9876,1.9876,1.9876,15000000.0
2008-12-05 00:47:00,1.9876,1.9876,1.9876,1.9876,7000000.0
2008-12-05 00:48:00,1.9876,1.98825,1.9875,1.98785,51800000.0
2008-12-05 00:49:00,1.98795,1.9884,1.9878,1.9879,32600000.0
2008-12-05 00:50:00,1.9879,1.988,1.98745,1.9878,42200000.0
2008-12-05 00:51:00,1.9878,1.988,1.9878,1.9878,5200000.0
2008-12-05 00:52:00,1.9878,1.988,1.9878,1.9878,6800000.0
2008-12-05 00:53:00,1.9878,1.98935,1.9878,1.988,114400000.0
2008-12-05 00:54:00,1.98735,1.98845,1.98735,1.9879,61800000.0
2008-12-05 00:55:00,1.9881,1.9881,1.988,1.988,15000000.0
2008-12-05 00:56:00,1.988,1.988,1.988,1.988,33800000.0
2008-12-05 00:57:00,1.9873,1.98755,1.98615,1.9869,74200000.0
2008-12-05 00:58:00,1.98575,1.9874,1.9845,1.9867,109600000.0
2008-12-05 00:59:00,1.9867,1.9867,1.98585,1.98585,22000000.0
2008-12-05 01:00:00,1.98585,1.98645,1.98555,1.98555,63600000.0
2008-12-05 01:01:00,1.9857,1.98575,1.98475,1.98515,154000000.0
2008-12-05 01:02:00,1.98515,1.98525,1.98505,1.98505,26800000.0
2008-12-05 01:03:00,1.98495,1.98505,1.9849,1.9849,50200000.0
2008-12-05 01:04:00,1.9849,1.9849,1.98305,1.98335,121400000.0
2008-12-05 01:05:00,1.9834,1.9849,1.9833,1.98465,91200000.0
2008-12-05 01:06:00,1.9848,1.9855,1.9845,1.98475,96600000.0
2008-12-05 01:07:00,1.9846,1.98475,1.9846,1.9846,70600000.0
2008-12-05 01:08:00,1.9846,1.9846,1.9846,1.9846,81600000.0
2008-12-05 01:09:00,1.9846,1.9846,1.9846,1.9846,1600000.0
2008-12-05 01:10:00,1.9846,1.9846,1.9846,1.9846,3200000.0
2008-12-05 01:11:00,1.9848,1.985,1.98465,1.98465,17600000.0
2008-12-05 01:12:00,1.98465,1.985,1.9845,1.985,30200000.0
2008-12-05 01:13:00,1.98515,1.9852,1.98465,1.98485,35400000.0
2008-12-05 01:14:00,1.98475,1.98485,1.9847,1.9847,41000000.0
2008-12-05 01:15:00,1.9848,1.9848,1.9848,1.9848,1000000.0
2008-12-05 01:16:00,1.9847,1.9849,1.9847,1.9849,3000000.0
2008-12-05 01:17:00,1.98505,1.9851,1.98505,1.9851,4000000.0
2008-12-05 01:18:00,1.9823,1.9825,1.9816,1.9817,9400000.0
2008-12-05 01:19:00,1.9853,1.9856,1.9851,1.9856,9400000.0
2008-12-05 01:20:00,1.9856,1.9856,1.9852,1.9852,7000000.0
2008-12-05 01:21:00,1.9852,1.9852,1.985,1.985,22400000.0
2008-12-05 01:22:00,1.9839,1.9843,1.9839,1.9843,24000000.0
2008-12-05 01:23:00,1.9843,1.9844,1.9838,1.9842,54800000.0
2008-12-05 01:24:00,1.9842,1.9844,1.984,1.984,48400000.0
2008-12-05 01:25:00,1.984,1.9843,1.9835,1.984,67200000.0
2008-12-05 01:26:00,1.9841,1.98515,1.98385,1.98455,61600000.0
2008-12-05 01:27:00,1.98455,1.98455,1.9843,1.9843,27000000.0
2008-12-05 01:28:00,1.98445,1.9857,1.9843,1.9857,96000000.0
2008-12-05 01:29:00,1.98555,1.98555,1.98495,1.98515,58200000.0
2008-12-05 01:30:00,1.98535,1.98565,1.98525,1.98565,12200000.0
2008-12-05 01:31:00,1.98545,1.98545,1.985,1.9851,15600000.0
2008-12-05 01:32:00,1.9851,1.9851,1.985,1.9851,49600000.0
2008-12-05 01:33:00,1.9851,1.9851,1.985,1.9851,25600000.0
2008-12-05 01:34:00,1.9851,1.9851,1.9851,1.9851,6000000.0
2008-12-05 01:35:00,1.9851,1.9851,1.98395,1.98435,77800000.0
2008-12-05 01:36:00,1.98435,1.98485,1.98435,1.98485,25000000.0
2008-12-05 01:37:00,1.985,1.98525,1.985,1.9852,4000000.0
2008-12-05 01:38:00,1.9852,1.9852,1.9847,1.9847,29000000.0
2008-12-05 01:39:00,1.9847,1.9854,1.9847,1.9854,34800000.0
2008-12-05 01:40:00,1.98505,1.9853,1.9847,1.985,86400000.0
2008-12-05 01:41:00,1.98515,1.98515,1.9847,1.9847,17200000.0
2008-12-05 01:42:00,1.9847,1.9847,1.9845,1.9847,15400000.0
2008-12-05 01:43:00,1.9847,1.9847,1.9847,1.9847,1000000.0
2008-12-05 01:44:00,1.9847,1.9847,1.9845,1.9845,5400000.0
2008-12-05 01:45:00,1.9845,1.9847,1.9843,1.9843,15600000.0
2008-12-05 01:46:00,1.9843,1.9845,1.98295,1.983,48600000.0
2008-12-05 01:47:00,1.983,1.98355,1.983,1.98355,15800000.0
2008-12-05 01:48:00,1.98355,1.98355,1.9833,1.98345,5000000.0
2008-12-05 01:49:00,1.98345,1.98385,1.9833,1.9833,16200000.0
2008-12-05 01:50:00,1.9833,1.9837,1.9832,1.9837,40200000.0
2008-12-05 01:51:00,1.984,1.984,1.9835,1.9836,12600000.0
2008-12-05 01:52:00,1.9836,1.9836,1.9836,1.9836,2000000.0
2008-12-05 01:53:00,1.9836,1.9836,1.9836,1.9836,4000000.0
2008-12-05 01:54:00,1.9836,1.9836,1.9836,1.9836,3000000.0
2008-12-05 01:55:00,1.9836,1.98405,1.9836,1.9838,341200000.0
2008-12-05 01:56:00,1.9839,1.98435,1.9839,1.9842,100400000.0
2008-12-05 01:57:00,1.9844,1.98465,1.9843,1.9843,14400000.0
2008-12-05 01:58:00,1.9843,1.98505,1.9843,1.9847,149400000.0
2008-12-05 01:59:00,1.9847,1.9858,1.9847,1.9857,163200000.0
2008-12-05 02:00:00,1.9853,1.986,1.9853,1.9857,265200000.0
2008-12-05 02:01:00,1.98565,1.98625,1.98525,1.98625,238800000.0
2008-12-05 02:02:00,1.9858,1.98585,1.9849,1.9853,74400000.0
2008-12-05 02:03:00,1.9849,1.985,1.98305,1.9833,166600000.0
2008-12-05 02:04:00,1.9833,1.9844,1.9833,1.9844,100800000.0
2008-12-05 02:05:00,1.9846,1.9846,1.98305,1.98305,70800000.0
2008-12-05 02:06:00,1.98295,1.98335,1.98255,1.98335,90400000.0
2008-12-05 02:07:00,1.98315,1.98315,1.9825,1.98275,24000000.0
2008-12-05 02:08:00,1.9826,1.9826,1.98155,1.9823,49000000.0
2008-12-05 02:09:00,1.98255,1.9835,1.9823,1.9835,31400000.0
2008-12-05 02:10:00,1.98355,1.9844,1.9834,1.9844,30200000.0
2008-12-05 02:11:00,1.98435,1.98435,1.984,1.98425,21200000.0
2008-12-05 02:12:00,1.98425,1.98465,1.98425,1.98445,22200000.0
2008-12-05 02:13:00,1.9844,1.9844,1.9841,1.9841,92200000.0
2008-12-05 02:14:00,1.9841,1.9843,1.9841,1.9841,143600000.0
2008-12-05 02:15:00,1.98425,1.98425,1.98355,1.9836,29800000.0
2008-12-05 02:16:00,1.9836,1.9836,1.98295,1.98295,23900000.0
2008-12-05 02:17:00,1.98315,1.98325,1.9829,1.9829,28200000.0
2008-12-05 02:18:00,1.9829,1.9829,1.9819,1.9819,42200000.0
2008-12-05 02:19:00,1.98185,1.9821,1.9818,1.9818,90000000.0
2008-12-05 02:20:00,1.9818,1.9818,1.9818,1.9818,8000000.0
2008-12-05 02:21:00,1.9818,1.982,1.9818,1.9818,58400000.0
2008-12-05 02:22:00,1.9818,1.9818,1.9818,1.9818,11600000.0
2008-12-05 02:23:00,1.98185,1.98195,1.9818,1.9819,95800000.0
2008-12-05 02:24:00,1.9818,1.9822,1.9817,1.98195,45400000.0
2008-12-05 02:25:00,1.98205,1.98265,1.98205,1.9821,30600000.0
2008-12-05 02:26:00,1.9821,1.98385,1.9821,1.98345,151000000.0
2008-12-05 02:27:00,1.98375,1.98375,1.9833,1.98345,5400000.0
2008-12-05 02:28:00,1.98345,1.98365,1.98345,1.9835,8000000.0
2008-12-05 02:29:00,1.98345,1.9844,1.98315,1.984,75600000.0
2008-12-05 02:30:00,1.98435,1.9846,1.9839,1.984,35400000.0
2008-12-05 02:31:00,1.984,1.984,1.9825,1.9832,160000000.0
2008-12-05 02:32:00,1.98305,1.98415,1.98305,1.9833,34800000.0
2008-12-05 02:33:00,1.9834,1.9836,1.9833,1.9833,35800000.0
2008-12-05 02:34:00,1.9833,1.9833,1.9833,1.9833,17600000.0
2008-12-05 02:35:00,1.9833,1.9833,1.9823,1.98285,31200000.0
2008-12-05 02:36:00,1.98275,1.98295,1.98255,1.9826,14000000.0
2008-12-05 02:37:00,1.9826,1.98295,1.9825,1.9826,46200000.0
2008-12-05 02:38:00,1.9826,1.98275,1.9826,1.98265,54200000.0
2008-12-05 02:39:00,1.9826,1.98265,1.9826,1.9826,28200000.0
2008-12-05 02:40:00,1.9826,1.98275,1.9826,1.9826,32400000.0
2008-12-05 02:41:00,1.9826,1.9826,1.98155,1.9819,44400000.0
2008-12-05 02:42:00,1.9819,1.98225,1.9819,1.98195,18200000.0
2008-12-05 02:43:00,1.98195,1.98195,1.98025,1.9808,34400000.0
2008-12-05 02:44:00,1.9809,1.98135,1.9809,1.981,25000000.0
2008-12-05 02:45:00,1.981,1.98105,1.9809,1.9809,28400000.0
2008-12-05 02:46:00,1.9809,1.9813,1.9802,1.9803,62200000.0
2008-12-05 02:47:00,1.9802,1.98035,1.9799,1.9799,18000000.0
2008-12-05 02:48:00,1.9799,1.98,1.9799,1.9799,54200000.0
2008-12-05 02:49:00,1.9799,1.981,1.9799,1.98015,163600000.0
2008-12-05 02:50:00,1.98015,1.98075,1.97995,1.9806,46400000.0
2008-12-05 02:51:00,1.98075,1.9811,1.97975,1.9798,18000000.0
2008-12-05 02:52:00,1.97985,1.9804,1.9789,1.98025,56000000.0
2008-12-05 02:53:00,1.98035,1.9805,1.98035,1.98035,11000000.0
2008-12-05 02:54:00,1.97995,1.98105,1.9792,1.9792,68400000.0
2008-12-05 02:55:00,1.97915,1.9798,1.97895,1.97925,117800000.0
2008-12-05 02:56:00,1.9793,1.98005,1.97925,1.9795,146200000.0
2008-12-05 02:57:00,1.9798,1.9798,1.9791,1.97955,70000000.0
2008-12-05 02:58:00,1.97915,1.97975,1.97905,1.9791,64200000.0
2008-12-05 02:59:00,1.9792,1.97955,1.9791,1.97955,55000000.0
2008-12-05 03:00:00,1.9796,1.97985,1.9788,1.97975,51000000.0
2008-12-05 03:01:00,1.97955,1.98005,1.97915,1.9793,105600000.0
2008-12-05 03:02:00,1.9793,1.9793,1.978,1.9781,33200000.0
2008-12-05 03:03:00,1.97805,1.979,1.978,1.979,68600000.0
2008-12-05 03:04:00,1.979,1.97955,1.979,1.9795,27000000.0
2008-12-05 03:05:00,1.9796,1.9799,1.97935,1.97935,20000000.0
2008-12-05 03:06:00,1.97955,1.97985,1.9788,1.97955,101600000.0
2008-12-05 03:07:00,1.97945,1.97995,1.9793,1.97995,10000000.0
2008-12-05 03:08:00,1.9801,1.9803,1.9796,1.9796,29000000.0
2008-12-05 03:09:00,1.9796,1.97965,1.9796,1.97965,6800000.0
2008-12-05 03:10:00,1.97985,1.98085,1.9796,1.98055,53000000.0
2008-12-05 03:11:00,1.9806,1.98145,1.9804,1.9814,75600000.0
2008-12-05 03:12:00,1.98135,1.9816,1.9812,1.98125,13000000.0
2008-12-05 03:13:00,1.98125,1.9817,1.9809,1.98125,25800000.0
2008-12-05 03:14:00,1.98155,1.98175,1.9815,1.9816,14000000.0
2008-12-05 03:15:00,1.9819,1.98205,1.98105,1.9811,50000000.0
2008-12-05 03:16:00,1.9811,1.9816,1.9811,1.9816,31800000.0
2008-12-05 03:17:00,1.98145,1.982,1.98145,1.982,8500000.0
2008-12-05 03:18:00,1.9821,1.98255,1.9818,1.9819,35000000.0
2008-12-05 03:19:00,1.98205,1.9824,1.9817,1.982,41200000.0
2008-12-05 03:20:00,1.9818,1.98195,1.9817,1.9818,47600000.0
2008-12-05 03:21:00,1.9818,1.9818,1.9818,1.9818,13000000.0
2008-12-05 03:22:00,1.9818,1.9818,1.9818,1.9818,9000000.0
2008-12-05 03:23:00,1.9818,1.9819,1.9818,1.9818,21800000.0
2008-12-05 03:24:00,1.98195,1.98205,1.9818,1.9818,33400000.0
2008-12-05 03:25:00,1.9818,1.98245,1.98075,1.9809,110000000.0
2008-12-05 03:26:00,1.98095,1.9817,1.9809,1.9814,22200000.0
2008-12-05 03:27:00,1.9813,1.98155,1.98055,1.98115,51200000.0
2008-12-05 03:28:00,1.9813,1.98155,1.98105,1.98105,36400000.0
2008-12-05 03:29:00,1.9811,1.98115,1.9801,1.9802,62800000.0
2008-12-05 03:30:00,1.9803,1.9803,1.9797,1.9798,48800000.0
2008-12-05 03:31:00,1.9798,1.9799,1.9796,1.9799,41400000.0
2008-12-05 03:32:00,1.9798,1.9802,1.9798,1.98015,5600000.0
2008-12-05 03:33:00,1.9802,1.9807,1.9802,1.9807,24000000.0
2008-12-05 03:34:00,1.9808,1.98135,1.9808,1.98105,28000000.0
2008-12-05 03:35:00,1.98095,1.9813,1.9808,1.9808,37800000.0
2008-12-05 03:36:00,1.9808,1.9808,1.9808,1.9808,11800000.0
2008-12-05 03:37:00,1.9808,1.9809,1.9808,1.9808,18000000.0
2008-12-05 03:38:00,1.9808,1.9808,1.9808,1.9808,5000000.0
2008-12-05 03:39:00,1.9808,1.9808,1.9808,1.9808,12000000.0
2008-12-05 03:40:00,1.9808,1.9808,1.9808,1.9808,3000000.0
2008-12-05 03:41:00,1.9808,1.9808,1.9808,1.9808,11000000.0
2008-12-05 03:42:00,1.9808,1.9808,1.9808,1.9808,6000000.0
2008-12-05 03:43:00,1.9808,1.9808,1.9808,1.9808,2000000.0
2008-12-05 03:44:00,1.9808,1.9808,1.9808,1.9808,3000000.0
2008-12-05 03:45:00,1.9808,1.9808,1.9807,1.9807,7000000.0
2008-12-05 03:46:00,1.9807,1.9808,1.9807,1.9808,4000000.0
2008-12-05 03:47:00,1.9808,1.9808,1.9799,1.98025,13500000.0
2008-12-05 03:48:00,1.98035,1.9813,1.98035,1.9811,29000000.0
2008-12-05 03:49:00,1.9811,1.9817,1.9811,1.9817,9000000.0
2008-12-05 03:50:00,1.9815,1.9815,1.9812,1.9812,31800000.0
2008-12-05 03:51:00,1.9814,1.9814,1.9812,1.9812,7000000.0
2008-12-05 03:52:00,1.9812,1.9812,1.9812,1.9812,6000000.0
2008-12-05 03:53:00,1.981,1.9812,1.9803,1.9807,12400000.0
2008-12-05 03:54:00,1.98075,1.98075,1.9805,1.98075,19200000.0
2008-12-05 03:55:00,1.98075,1.98115,1.98035,1.98065,46400000.0
2008-12-05 03:56:00,1.9806,1.9808,1.9785,1.9785,49100000.0
2008-12-05 03:57:00,1.97855,1.979,1.97835,1.9789,32000000.0
2008-12-05 03:58:00,1.9789,1.97925,1.9788,1.97905,19000000.0
2008-12-05 03:59:00,1.9789,1.9792,1.9784,1.9791,39400000.0
2008-12-05 04:00:00,1.97905,1.97945,1.9786,1.97865,85200000.0
2008-12-05 04:01:00,1.9787,1.9787,1.9785,1.9787,63000000.0
2008-12-05 04:02:00,1.9786,1.9791,1.9781,1.979,93200000.0
2008-12-05 04:03:00,1.9791,1.9793,1.9783,1.97905,34600000.0
2008-12-05 04:04:00,1.979,1.9792,1.97815,1.9782,16800000.0
2008-12-05 04:05:00,1.97835,1.97915,1.97785,1.97825,74000000.0
2008-12-05 04:06:00,1.9784,1.9793,1.9784,1.9786,17000000.0
2008-12-05 04:07:00,1.97855,1.9789,1.97845,1.9789,12000000.0
2008-12-05 04:08:00,1.9791,1.97925,1.9789,1.97925,6000000.0
2008-12-05 04:09:00,1.9791,1.9791,1.9787,1.9787,11000000.0
2008-12-05 04:10:00,1.9787,1.9787,1.9787,1.9787,4800000.0
2008-12-05 04:11:00,1.9787,1.9787,1.9787,1.9787,2000000.0
2008-12-05 04:12:00,1.9787,1.9787,1.9787,1.9787,4000000.0
2008-12-05 04:13:00,1.9787,1.9787,1.9787,1.9787,7000000.0
2008-12-05 04:14:00,1.9787,1.9789,1.9787,1.9787,7000000.0
2008-12-05 04:15:00,1.97885,1.97925,1.9788,1.9792,16000000.0
2008-12-05 04:16:00,1.9791,1.97935,1.97865,1.9787,30200000.0
2008-12-05 04:17:00,1.9787,1.9787,1.9787,1.9787,21600000.0
2008-12-05 04:18:00,1.9787,1.97895,1.97855,1.9788,34400000.0
2008-12-05 04:19:00,1.9787,1.9787,1.9787,1.9787,16000000.0
2008-12-05 04:20:00,1.9789,1.97925,1.9786,1.9786,38600000.0
2008-12-05 04:21:00,1.97875,1.97875,1.9787,1.9787,15000000.0
2008-12-05 04:22:00,1.9789,1.9789,1.9787,1.9787,11800000.0
2008-12-05 04:23:00,1.9787,1.9787,1.9775,1.9775,59200000.0
2008-12-05 04:24:00,1.9782,1.9782,1.9775,1.9775,22000000.0
2008-12-05 04:25:00,1.9775,1.9777,1.9775,1.9775,20600000.0
2008-12-05 04:26:00,1.9777,1.9777,1.9756,1.9761,105400000.0
2008-12-05 04:27:00,1.9761,1.97635,1.9761,1.9761,34600000.0
2008-12-05 04:28:00,1.97625,1.97625,1.9745,1.97555,53400000.0
2008-12-05 04:29:00,1.97555,1.97555,1.97515,1.9753,45200000.0
2008-12-05 04:30:00,1.97545,1.97595,1.9753,1.9759,25200000.0
2008-12-05 04:31:00,1.97605,1.97645,1.9758,1.9758,36800000.0
2008-12-05 04:32:00,1.9758,1.9758,1.97535,1.97545,11000000.0
2008-12-05 04:33:00,1.97545,1.97565,1.9738,1.97435,42000000.0
2008-12-05 04:34:00,1.97485,1.97515,1.97485,1.975,28400000.0
2008-12-05 04:35:00,1.9749,1.97585,1.97475,1.97565,25600000.0
2008-12-05 04:36:00,1.97585,1.97585,1.9752,1.9757,30200000.0
2008-12-05 04:37:00,1.9759,1.97615,1.9759,1.97615,37000000.0
2008-12-05 04:38:00,1.9764,1.97685,1.9763,1.9764,20000000.0
2008-12-05 04:39:00,1.9764,1.9773,1.9764,1.97715,70600000.0
2008-12-05 04:40:00,1.97715,1.97795,1.97675,1.97735,109700000.0
2008-12-05 04:41:00,1.97735,1.9776,1.9772,1.9776,18600000.0
2008-12-05 04:42:00,1.97765,1.97775,1.97765,1.97765,3000000.0
2008-12-05 04:43:00,1.97755,1.97755,1.9773,1.9773,3000000.0
2008-12-05 04:44:00,1.9775,1.97755,1.977,1.977,17600000.0
2008-12-05 04:45:00,1.977,1.977,1.9764,1.97665,5400000.0
2008-12-05 04:46:00,1.9763,1.9766,1.9763,1.9766,14800000.0
2008-12-05 04:47:00,1.97685,1.97715,1.9766,1.97685,11600000.0
2008-12-05 04:48:00,1.9767,1.9767,1.9767,1.9767,1600000.0
2008-12-05 04:49:00,1.9767,1.97675,1.9764,1.97665,22000000.0
2008-12-05 04:50:00,1.97685,1.9773,1.9765,1.9773,25600000.0
2008-12-05 04:51:00,1.9774,1.9785,1.9774,1.9782,23000000.0
2008-12-05 04:52:00,1.97815,1.97815,1.9778,1.9779,41600000.0
2008-12-05 04:53:00,1.9779,1.9788,1.9778,1.9784,92200000.0
2008-12-05 04:54:00,1.97845,1.97855,1.978,1.9784,35600000.0
2008-12-05 04:55:00,1.97825,1.97875,1.9781,1.9782,69300000.0
2008-12-05 04:56:00,1.97815,1.9782,1.9781,1.9782,9000000.0
2008-12-05 04:57:00,1.97835,1.97865,1.97755,1.97795,68600000.0
2008-12-05 04:58:00,1.9779,1.9779,1.977,1.97755,53600000.0
2008-12-05 04:59:00,1.97755,1.978,1.97755,1.978,32800000.0
2008-12-05 05:00:00,1.978,1.9783,1.9779,1.97805,46800000.0
2008-12-05 05:01:00,1.97815,1.9785,1.97805,1.97815,42800000.0
2008-12-05 05:02:00,1.9781,1.9783,1.9781,1.97825,9200000.0
2008-12-05 05:03:00,1.97825,1.97825,1.9779,1.9779,32600000.0
2008-12-05 05:04:00,1.9781,1.9781,1.97635,1.97705,34600000.0
2008-12-05 05:05:00,1.977,1.97895,1.97685,1.97895,62400000.0
2008-12-05 05:06:00,1.9789,1.97915,1.9779,1.9781,52800000.0
2008-12-05 05:07:00,1.97825,1.97825,1.97765,1.978,20000000.0
2008-12-05 05:08:00,1.97805,1.97905,1.9779,1.97905,32600000.0
2008-12-05 05:09:00,1.97915,1.97915,1.9788,1.97905,14000000.0
2008-12-05 05:10:00,1.9787,1.9792,1.9785,1.97915,37000000.0
2008-12-05 05:11:00,1.97905,1.97935,1.9789,1.9789,23000000.0
2008-12-05 05:12:00,1.97895,1.97965,1.9789,1.9791,37400000.0
2008-12-05 05:13:00,1.9793,1.9797,1.97925,1.9797,57400000.0
2008-12-05 05:14:00,1.9797,1.9798,1.97945,1.9798,23000000.0
2008-12-05 05:15:00,1.97965,1.98,1.97965,1.98,29400000.0
2008-12-05 05:16:00,1.98,1.98005,1.9795,1.9795,48400000.0
2008-12-05 05:17:00,1.9795,1.9795,1.9795,1.9795,12000000.0
2008-12-05 05:18:00,1.9795,1.9795,1.9795,1.9795,15000000.0
2008-12-05 05:19:00,1.9795,1.97955,1.9795,1.9795,15600000.0
2008-12-05 05:20:00,1.9795,1.9795,1.97885,1.97885,9400000.0
2008-12-05 05:21:00,1.97935,1.97935,1.97845,1.97845,8000000.0
2008-12-05 05:22:00,1.97815,1.97865,1.978,1.97825,52400000.0
2008-12-05 05:23:00,1.97825,1.9785,1.9781,1.97835,63200000.0
2008-12-05 05:24:00,1.9785,1.9785,1.9784,1.9785,4000000.0
2008-12-05 05:25:00,1.97795,1.9782,1.97795,1.9781,24200000.0
2008-12-05 05:26:00,1.9781,1.97825,1.9781,1.97825,25400000.0
2008-12-05 05:27:00,1.9783,1.9783,1.9782,1.9782,4600000.0
2008-12-05 05:28:00,1.9782,1.97835,1.9781,1.97835,8600000.0
2008-12-05 05:29:00,1.97835,1.97835,1.9781,1.9781,15200000.0
2008-12-05 05:30:00,1.97815,1.97845,1.9781,1.97845,43000000.0
2008-12-05 05:31:00,1.97825,1.97825,1.9781,1.9782,63400000.0
2008-12-05 05:32:00,1.9781,1.97865,1.9781,1.9786,60000000.0
2008-12-05 05:33:00,1.97865,1.97875,1.97865,1.97865,7400000.0
2008-12-05 05:34:00,1.9788,1.979,1.9788,1.979,2000000.0
2008-12-05 05:35:00,1.9798,1.9802,1.9798,1.9802,8800000.0
2008-12-05 05:36:00,1.97905,1.97905,1.9789,1.97905,8800000.0
2008-12-05 05:37:00,1.979,1.979,1.97875,1.97875,12400000.0
2008-12-05 05:38:00,1.97875,1.979,1.97865,1.9787,23400000.0
2008-12-05 05:39:00,1.9787,1.9787,1.9786,1.9787,45600000.0
2008-12-05 05:40:00,1.9787,1.9787,1.9775,1.97785,48600000.0
2008-12-05 05:41:00,1.97775,1.97795,1.9777,1.9778,20600000.0
2008-12-05 05:42:00,1.9778,1.9782,1.9776,1.97815,19600000.0
2008-12-05 05:43:00,1.97765,1.9778,1.97765,1.9778,6000000.0
2008-12-05 05:44:00,1.9776,1.9785,1.9774,1.9785,1000000.0
2008-12-05 05:45:00,1.9778,1.9778,1.9778,1.9778,1000000.0
2008-12-05 05:46:00,1.9778,1.97785,1.9776,1.97785,17600000.0
2008-12-05 05:47:00,1.9779,1.978,1.9778,1.9778,19000000.0
2008-12-05 05:48:00,1.9778,1.9779,1.9778,1.9779,6800000.0
2008-12-05 05:49:00,1.9778,1.97805,1.9778,1.97795,10800000.0
2008-12-05 05:50:00,1.97795,1.97805,1.9779,1.9779,6000000.0
2008-12-05 05:51:00,1.97795,1.97795,1.9778,1.97785,4000000.0
2008-12-05 05:52:00,1.97795,1.97795,1.97635,1.9772,23400000.0
2008-12-05 05:53:00,1.9772,1.97825,1.9764,1.9772,89400000.0
2008-12-05 05:54:00,1.9773,1.9779,1.9772,1.97765,24000000.0
2008-12-05 05:55:00,1.9776,1.97795,1.9774,1.97745,22400000.0
2008-12-05 05:56:00,1.97745,1.97885,1.97745,1.9784,47000000.0
2008-12-05 05:57:00,1.9784,1.9785,1.9784,1.9784,15400000.0
2008-12-05 05:58:00,1.9784,1.9784,1.9784,1.9784,18600000.0
2008-12-05 05:59:00,1.9784,1.9784,1.9784,1.9784,4800000.0
2008-12-05 06:00:00,1.9784,1.9784,1.9784,1.9784,1600000.0
2008-12-05 06:01:00,1.9784,1.97855,1.9784,1.9784,11000000.0
2008-12-05 06:02:00,1.9784,1.9784,1.9784,1.9784,1600000.0
2008-12-05 06:03:00,1.97855,1.97895,1.97855,1.97885,9000000.0
2008-12-05 06:04:00,1.97865,1.97865,1.97735,1.9781,72200000.0
2008-12-05 06:05:00,1.9779,1.9787,1.9773,1.9787,53600000.0
2008-12-05 06:06:00,1.9785,1.9797,1.9785,1.97945,77400000.0
2008-12-05 06:07:00,1.97965,1.98035,1.9787,1.97945,135000000.0
2008-12-05 06:08:00,1.9797,1.97995,1.9791,1.97975,38200000.0
2008-12-05 06:09:00,1.97985,1.98,1.9795,1.9795,11400000.0
2008-12-05 06:10:00,1.9797,1.98005,1.9795,1.98005,92600000.0
2008-12-05 06:11:00,1.9802,1.9802,1.9802,1.9802,41600000.0
2008-12-05 06:12:00,1.9802,1.98035,1.9802,1.9802,26600000.0
2008-12-05 06:13:00,1.9802,1.9802,1.97935,1.9802,44800000.0
2008-12-05 06:14:00,1.9803,1.98145,1.9802,1.98145,13400000.0
2008-12-05 06:15:00,1.98145,1.9815,1.9809,1.9815,24400000.0
2008-12-05 06:16:00,1.98155,1.9827,1.98085,1.98245,46000000.0
2008-12-05 06:17:00,1.9827,1.98295,1.9821,1.9821,38200000.0
2008-12-05 06:18:00,1.9823,1.9831,1.98205,1.9828,43600000.0
2008-12-05 06:19:00,1.9828,1.98405,1.98115,1.9827,77200000.0
2008-12-05 06:20:00,1.9827,1.9828,1.9827,1.9828,18000000.0
2008-12-05 06:21:00,1.9827,1.983,1.9827,1.983,22800000.0
2008-12-05 06:22:00,1.98295,1.98315,1.9826,1.98285,42400000.0
2008-12-05 06:23:00,1.98275,1.9833,1.9827,1.9831,47000000.0
2008-12-05 06:24:00,1.9833,1.9835,1.98325,1.9833,15200000.0
2008-12-05 06:25:00,1.9833,1.98335,1.98225,1.98225,33000000.0
2008-12-05 06:26:00,1.98225,1.9825,1.9819,1.9819,46600000.0
2008-12-05 06:27:00,1.9819,1.9819,1.9815,1.9818,20000000.0
2008-12-05 06:28:00,1.9819,1.9819,1.9815,1.9819,28400000.0
2008-12-05 06:29:00,1.9819,1.982,1.9819,1.9819,37000000.0
2008-12-05 06:30:00,1.9819,1.9819,1.9807,1.9807,58800000.0
2008-12-05 06:31:00,1.9807,1.98095,1.9807,1.9808,39600000.0
2008-12-05 06:32:00,1.9807,1.9807,1.9807,1.9807,20000000.0
2008-12-05 06:33:00,1.9807,1.9807,1.9807,1.9807,16000000.0
2008-12-05 06:34:00,1.9807,1.98085,1.9806,1.9806,11000000.0
2008-12-05 06:35:00,1.9807,1.9807,1.9807,1.9807,2000000.0
2008-12-05 06:36:00,1.9808,1.98085,1.9807,1.9807,15000000.0
2008-12-05 06:37:00,1.9807,1.98105,1.9807,1.98085,17000000.0
2008-12-05 06:38:00,1.981,1.9813,1.9807,1.98095,37400000.0
2008-12-05 06:39:00,1.9809,1.9809,1.9787,1.9792,58600000.0
2008-12-05 06:40:00,1.9792,1.9792,1.9778,1.9779,37800000.0
2008-12-05 06:41:00,1.9779,1.97865,1.9779,1.97865,42800000.0
2008-12-05 06:42:00,1.97885,1.979,1.9778,1.978,60600000.0
2008-12-05 06:43:00,1.97825,1.9787,1.978,1.9782,48400000.0
2008-12-05 06:44:00,1.9782,1.9793,1.97805,1.9791,57900000.0
2008-12-05 06:45:00,1.97925,1.9796,1.97885,1.979,64600000.0
2008-12-05 06:46:00,1.97915,1.97975,1.979,1.9794,26400000.0
2008-12-05 06:47:00,1.97955,1.98055,1.9793,1.9793,60400000.0
2008-12-05 06:48:00,1.9794,1.9796,1.9794,1.9794,14800000.0
2008-12-05 06:49:00,1.97835,1.97885,1.9781,1.97875,48600000.0
2008-12-05 06:50:00,1.9787,1.9787,1.9782,1.9782,31200000.0
2008-12-05 06:51:00,1.9782,1.9783,1.9782,1.9782,30400000.0
2008-12-05 06:52:00,1.9782,1.9782,1.9782,1.9782,5800000.0
2008-12-05 06:53:00,1.9782,1.9782,1.9782,1.9782,29400000.0
2008-12-05 06:54:00,1.9782,1.9782,1.97655,1.9771,129200000.0
2008-12-05 06:55:00,1.9771,1.97785,1.9771,1.97715,86000000.0
2008-12-05 06:56:00,1.9773,1.9781,1.9773,1.9776,37400000.0
2008-12-05 06:57:00,1.97805,1.97895,1.9778,1.97785,35000000.0
2008-12-05 06:58:00,1.97785,1.97865,1.9777,1.97855,54800000.0
2008-12-05 06:59:00,1.9785,1.97895,1.9785,1.97875,20000000.0
2008-12-05 07:00:00,1.97865,1.9788,1.97825,1.9784,36800000.0
2008-12-05 07:01:00,1.9785,1.97885,1.97785,1.97885,32200000.0
2008-12-05 07:02:00,1.9788,1.97905,1.97835,1.9788,43800000.0
2008-12-05 07:03:00,1.97895,1.9799,1.97885,1.9789,45400000.0
2008-12-05 07:04:00,1.97895,1.97895,1.9778,1.9778,28600000.0
2008-12-05 07:05:00,1.9779,1.97905,1.9779,1.97905,96600000.0
2008-12-05 07:06:00,1.9792,1.9796,1.979,1.979,118200000.0
2008-12-05 07:07:00,1.979,1.9792,1.979,1.97915,73600000.0
2008-12-05 07:08:00,1.97905,1.9795,1.979,1.9791,34400000.0
2008-12-05 07:09:00,1.9791,1.9791,1.97835,1.97845,45400000.0
2008-12-05 07:10:00,1.97855,1.97915,1.97845,1.979,21800000.0
2008-12-05 07:11:00,1.97915,1.97925,1.979,1.97925,28400000.0
2008-12-05 07:12:00,1.97915,1.97915,1.9791,1.9791,4000000.0
2008-12-05 07:13:00,1.9787,1.9793,1.9787,1.9793,21000000.0
2008-12-05 07:14:00,1.9791,1.97945,1.9789,1.97925,32600000.0
2008-12-05 07:15:00,1.9789,1.97895,1.9784,1.9784,23800000.0
2008-12-05 07:16:00,1.9784,1.9784,1.97765,1.97765,46600000.0
2008-12-05 07:17:00,1.9776,1.979,1.9776,1.97875,58800000.0
2008-12-05 07:18:00,1.9787,1.979,1.97865,1.979,15000000.0
2008-12-05 07:19:00,1.9788,1.979,1.97875,1.97895,11200000.0
2008-12-05 07:20:00,1.97895,1.979,1.9787,1.9787,19200000.0
2008-12-05 07:21:00,1.9787,1.979,1.97845,1.97845,26000000.0
2008-12-05 07:22:00,1.97855,1.97915,1.9784,1.9786,23600000.0
2008-12-05 07:23:00,1.97905,1.9791,1.9786,1.97895,5600000.0
2008-12-05 07:24:00,1.97895,1.9791,1.97875,1.979,12000000.0
2008-12-05 07:25:00,1.9791,1.9794,1.9786,1.9794,35800000.0
2008-12-05 07:26:00,1.97945,1.9796,1.97945,1.9796,3000000.0
2008-12-05 07:27:00,1.9794,1.9794,1.97925,1.9794,7600000.0
2008-12-05 07:28:00,1.9795,1.97955,1.9792,1.9792,16800000.0
2008-12-05 07:29:00,1.9791,1.9792,1.97855,1.97895,9500000.0
2008-12-05 07:30:00,1.97875,1.9788,1.9787,1.9787,8000000.0
2008-12-05 07:31:00,1.9787,1.97885,1.9783,1.9786,29400000.0
2008-12-05 07:32:00,1.9787,1.97875,1.9783,1.9784,36200000.0
2008-12-05 07:33:00,1.9784,1.9795,1.9784,1.9786,90400000.0
2008-12-05 07:34:00,1.9786,1.9793,1.9786,1.9786,50000000.0
2008-12-05 07:35:00,1.9786,1.97875,1.9786,1.9786,28000000.0
2008-12-05 07:36:00,1.9786,1.9786,1.9786,1.9786,12600000.0
2008-12-05 07:37:00,1.9786,1.9786,1.97785,1.9784,32200000.0
2008-12-05 07:38:00,1.9783,1.9783,1.9774,1.9774,29800000.0
2008-12-05 07:39:00,1.9775,1.97755,1.9775,1.97755,5200000.0
2008-12-05 07:40:00,1.9776,1.97885,1.9776,1.97845,27800000.0
2008-12-05 07:41:00,1.97825,1.9785,1.97795,1.9785,21600000.0
2008-12-05 07:42:00,1.97855,1.9787,1.97825,1.9784,24200000.0
2008-12-05 07:43:00,1.97855,1.97875,1.97855,1.97875,9800000.0
2008-12-05 07:44:00,1.97885,1.97885,1.97875,1.9788,5600000.0
2008-12-05 07:45:00,1.97875,1.97925,1.9785,1.97875,34400000.0
2008-12-05 07:46:00,1.97875,1.97895,1.97875,1.97875,25800000.0
2008-12-05 07:47:00,1.97875,1.97885,1.9784,1.97885,23200000.0
2008-12-05 07:48:00,1.9791,1.9791,1.9791,1.9791,1000000.0
2008-12-05 07:49:00,1.97905,1.97905,1.97855,1.9786,24600000.0
2008-12-05 07:50:00,1.9786,1.9789,1.9785,1.9788,21200000.0
2008-12-05 07:51:00,1.97885,1.97905,1.9787,1.97885,10600000.0
2008-12-05 07:52:00,1.97895,1.9793,1.9789,1.97925,21400000.0
2008-12-05 07:53:00,1.9792,1.9792,1.97885,1.9791,18400000.0
2008-12-05 07:54:00,1.979,1.979,1.9781,1.9781,20200000.0
2008-12-05 07:55:00,1.9783,1.9793,1.9779,1.9787,83800000.0
2008-12-05 07:56:00,1.97855,1.97925,1.97855,1.97925,45400000.0
2008-12-05 07:57:00,1.97945,1.97955,1.9793,1.97935,7000000.0
2008-12-05 07:58:00,1.97925,1.97955,1.97925,1.9795,10200000.0
2008-12-05 07:59:00,1.97975,1.97975,1.9793,1.9793,51400000.0
2008-12-05 08:00:00,1.9793,1.9793,1.9779,1.9779,43400000.0
2008-12-05 08:01:00,1.9779,1.97815,1.9779,1.97815,78400000.0
2008-12-05 08:02:00,1.9782,1.979,1.97815,1.97845,39400000.0
2008-12-05 08:03:00,1.9785,1.9789,1.9785,1.97885,24800000.0
2008-12-05 08:04:00,1.97885,1.9794,1.97885,1.9792,57400000.0
2008-12-05 08:05:00,1.97935,1.97955,1.9792,1.97955,38400000.0
2008-12-05 08:06:00,1.97955,1.97995,1.97955,1.9797,22000000.0
2008-12-05 08:07:00,1.9796,1.9797,1.97895,1.97955,19600000.0
2008-12-05 08:08:00,1.97955,1.9811,1.97955,1.9811,143800000.0
2008-12-05 08:09:00,1.98105,1.9814,1.981,1.981,32200000.0
2008-12-05 08:10:00,1.981,1.98125,1.9805,1.98085,45400000.0
2008-12-05 08:11:00,1.98085,1.981,1.9807,1.98095,12000000.0
2008-12-05 08:12:00,1.98095,1.981,1.9807,1.981,8000000.0
2008-12-05 08:13:00,1.9808,1.9816,1.9807,1.9809,109400000.0
2008-12-05 08:14:00,1.9809,1.981,1.9797,1.9806,64300000.0
2008-12-05 08:15:00,1.9806,1.9806,1.9796,1.98005,34200000.0
2008-12-05 08:16:00,1.98,1.9809,1.98,1.9803,118600000.0
2008-12-05 08:17:00,1.9804,1.9806,1.9803,1.9804,38400000.0
2008-12-05 08:18:00,1.9804,1.9804,1.9802,1.9804,12800000.0
2008-12-05 08:19:00,1.9804,1.98055,1.9801,1.9802,134200000.0
2008-12-05 08:20:00,1.9802,1.9802,1.9801,1.9802,50400000.0
2008-12-05 08:21:00,1.9802,1.9802,1.97915,1.97975,57400000.0
2008-12-05 08:22:00,1.97995,1.9805,1.97975,1.9801,85200000.0
2008-12-05 08:23:00,1.98,1.981,1.9799,1.981,48200000.0
2008-12-05 08:24:00,1.98085,1.9811,1.9805,1.98065,40000000.0
2008-12-05 08:25:00,1.9806,1.98065,1.9806,1.9806,14600000.0
2008-12-05 08:26:00,1.9806,1.9806,1.97945,1.98025,42800000.0
2008-12-05 08:27:00,1.9802,1.9807,1.9802,1.9805,18000000.0
2008-12-05 08:28:00,1.98045,1.98045,1.98,1.9802,28800000.0
2008-12-05 08:29:00,1.9801,1.98035,1.98,1.9801,59800000.0
2008-12-05 08:30:00,1.9801,1.9804,1.9801,1.9804,16000000.0
2008-12-05 08:31:00,1.9803,1.9804,1.9801,1.9801,19600000.0
2008-12-05 08:32:00,1.98025,1.981,1.98025,1.98085,26200000.0
2008-12-05 08:33:00,1.98095,1.9812,1.9807,1.98085,82800000.0
2008-12-05 08:34:00,1.98085,1.98085,1.9802,1.9807,47200000.0
2008-12-05 08:35:00,1.98085,1.98125,1.9796,1.98005,91600000.0
2008-12-05 08:36:00,1.9801,1.98065,1.9798,1.9799,61400000.0
2008-12-05 08:37:00,1.9799,1.98135,1.9799,1.9805,151000000.0
2008-12-05 08:38:00,1.98055,1.98135,1.98045,1.98115,67800000.0
2008-12-05 08:39:00,1.9813,1.98155,1.98015,1.98075,80800000.0
2008-12-05 08:40:00,1.98075,1.98245,1.9803,1.9807,135400000.0
2008-12-05 08:41:00,1.9808,1.9816,1.9808,1.98115,56000000.0
2008-12-05 08:42:00,1.98105,1.98145,1.9809,1.98095,30000000.0
2008-12-05 08:43:00,1.98095,1.98095,1.9807,1.9807,68800000.0
2008-12-05 08:44:00,1.9807,1.98085,1.9807,1.9807,52200000.0
2008-12-05 08:45:00,1.98005,1.98025,1.9793,1.9793,32200000.0
2008-12-05 08:46:00,1.9792,1.98015,1.97915,1.97995,33600000.0
2008-12-05 08:47:00,1.9798,1.98,1.9791,1.9799,80000000.0
2008-12-05 08:48:00,1.97975,1.9798,1.9791,1.9792,38600000.0
2008-12-05 08:49:00,1.9792,1.9793,1.979,1.979,20800000.0
2008-12-05 08:50:00,1.979,1.979,1.979,1.979,69200000.0
2008-12-05 08:51:00,1.979,1.97905,1.9779,1.9787,124400000.0
2008-12-05 08:52:00,1.9786,1.9786,1.97775,1.9784,76000000.0
2008-12-05 08:53:00,1.9784,1.9784,1.97695,1.97745,59800000.0
2008-12-05 08:54:00,1.97745,1.97825,1.9766,1.9775,112200000.0
2008-12-05 08:55:00,1.9773,1.9773,1.9768,1.9769,25400000.0
2008-12-05 08:56:00,1.9767,1.97715,1.97605,1.9769,85800000.0
2008-12-05 08:57:00,1.9769,1.9789,1.9769,1.9785,67800000.0
2008-12-05 08:58:00,1.9786,1.9788,1.9772,1.9773,80600000.0
2008-12-05 08:59:00,1.9773,1.9789,1.9772,1.97825,110800000.0
2008-12-05 09:00:00,1.9785,1.9789,1.97815,1.9783,85400000.0
2008-12-05 09:01:00,1.9783,1.9784,1.9783,1.97835,20600000.0
2008-12-05 09:02:00,1.97835,1.9792,1.9782,1.97915,53200000.0
2008-12-05 09:03:00,1.9793,1.9793,1.9766,1.9768,108200000.0
2008-12-05 09:04:00,1.9768,1.97775,1.9767,1.9772,61800000.0
2008-12-05 09:05:00,1.97735,1.97755,1.9771,1.97725,52800000.0
2008-12-05 09:06:00,1.9773,1.9785,1.9773,1.97835,39200000.0
2008-12-05 09:07:00,1.97835,1.97835,1.9778,1.97815,50000000.0
2008-12-05 09:08:00,1.97805,1.97845,1.9778,1.97795,49200000.0
2008-12-05 09:09:00,1.978,1.97805,1.9776,1.97805,43600000.0
2008-12-05 09:10:00,1.97805,1.9797,1.978,1.97885,150300000.0
2008-12-05 09:11:00,1.9787,1.97965,1.9787,1.9796,87400000.0
2008-12-05 09:12:00,1.9796,1.98115,1.9796,1.9806,83400000.0
2008-12-05 09:13:00,1.9806,1.9808,1.97985,1.97995,47400000.0
2008-12-05 09:14:00,1.97995,1.9803,1.9797,1.9797,131200000.0
2008-12-05 09:15:00,1.9794,1.9794,1.9786,1.979,75800000.0
2008-12-05 09:16:00,1.97895,1.98,1.9785,1.9789,127200000.0
2008-12-05 09:17:00,1.97915,1.97955,1.97645,1.97735,93000000.0
2008-12-05 09:18:00,1.97735,1.978,1.9771,1.97785,82200000.0
2008-12-05 09:19:00,1.97775,1.97885,1.97765,1.97765,39200000.0
2008-12-05 09:20:00,1.97785,1.97785,1.97675,1.97735,67600000.0
2008-12-05 09:21:00,1.9774,1.9775,1.9769,1.97745,43000000.0
2008-12-05 09:22:00,1.9775,1.97825,1.9775,1.9782,70700000.0
2008-12-05 09:23:00,1.97825,1.97875,1.978,1.97835,54200000.0
2008-12-05 09:24:00,1.9783,1.97845,1.97735,1.9779,90800000.0
2008-12-05 09:25:00,1.97795,1.97795,1.9765,1.9766,169200000.0
2008-12-05 09:26:00,1.9767,1.9777,1.97665,1.97735,59000000.0
2008-12-05 09:27:00,1.9772,1.9788,1.9772,1.97855,52400000.0
2008-12-05 09:28:00,1.9785,1.97935,1.97825,1.97865,62400000.0
2008-12-05 09:29:00,1.9789,1.97935,1.97725,1.97765,116600000.0
2008-12-05 09:30:00,1.97765,1.97875,1.97745,1.9783,96300000.0
2008-12-05 09:31:00,1.9784,1.9787,1.978,1.9783,110200000.0
2008-12-05 09:32:00,1.97825,1.97865,1.97815,1.97825,64400000.0
2008-12-05 09:33:00,1.9782,1.9785,1.9779,1.97825,79000000.0
2008-12-05 09:34:00,1.9782,1.97875,1.9782,1.97875,22800000.0
2008-12-05 09:35:00,1.9788,1.9788,1.97765,1.9777,96400000.0
2008-12-05 09:36:00,1.97775,1.97815,1.97685,1.9774,167800000.0
2008-12-05 09:37:00,1.9775,1.97785,1.9774,1.97775,52200000.0
2008-12-05 09:38:00,1.97805,1.9783,1.97735,1.97745,30900000.0
2008-12-05 09:39:00,1.9773,1.97875,1.9773,1.97815,52500000.0
2008-12-05 09:40:00,1.97815,1.9788,1.9773,1.9785,78700000.0
2008-12-05 09:41:00,1.9786,1.9786,1.97745,1.97835,60400000.0
2008-12-05 09:42:00,1.97845,1.9785,1.97775,1.97805,34500000.0
2008-12-05 09:43:00,1.9779,1.9783,1.97765,1.97805,22000000.0
2008-12-05 09:44:00,1.97795,1.97795,1.9765,1.977,35200000.0
2008-12-05 09:45:00,1.9772,1.9772,1.97605,1.97695,44400000.0
2008-12-05 09:46:00,1.9764,1.97725,1.9764,1.97705,43500000.0
2008-12-05 09:47:00,1.97705,1.97755,1.97635,1.97745,61200000.0
2008-12-05 09:48:00,1.9774,1.97755,1.97665,1.97735,30000000.0
2008-12-05 09:49:00,1.97655,1.97775,1.97655,1.97745,41700000.0
2008-12-05 09:50:00,1.9775,1.9776,1.97655,1.9776,68800000.0
2008-12-05 09:51:00,1.9776,1.97895,1.9776,1.97895,55000000.0
2008-12-05 09:52:00,1.9787,1.97915,1.9783,1.9783,51200000.0
2008-12-05 09:53:00,1.9783,1.9783,1.9772,1.9776,63400000.0
2008-12-05 09:54:00,1.9775,1.9778,1.97745,1.9776,41000000.0
2008-12-05 09:55:00,1.9778,1.9778,1.97715,1.97755,59200000.0
2008-12-05 09:56:00,1.97715,1.97745,1.97655,1.97675,42600000.0
2008-12-05 09:57:00,1.97675,1.97675,1.9761,1.9762,50400000.0
2008-12-05 09:58:00,1.9762,1.97815,1.9757,1.97765,84800000.0
2008-12-05 09:59:00,1.9778,1.97795,1.97685,1.97785,102600000.0
2008-12-05 10:00:00,1.97785,1.97795,1.9765,1.97735,161000000.0
2008-12-05 10:01:00,1.9772,1.9774,1.9772,1.9772,84400000.0
2008-12-05 10:02:00,1.97725,1.97795,1.9772,1.9775,63400000.0
2008-12-05 10:03:00,1.9775,1.9775,1.9744,1.9755,159900000.0
2008-12-05 10:04:00,1.9755,1.9761,1.9746,1.9754,74600000.0
2008-12-05 10:05:00,1.9753,1.97645,1.9751,1.97615,69600000.0
2008-12-05 10:06:00,1.976,1.97665,1.9754,1.97615,49400000.0
2008-12-05 10:07:00,1.9761,1.97695,1.9751,1.9752,240600000.0
2008-12-05 10:08:00,1.97505,1.97795,1.97445,1.9773,229400000.0
2008-12-05 10:09:00,1.9773,1.978,1.9772,1.9776,99800000.0
2008-12-05 10:10:00,1.97765,1.9784,1.97755,1.97785,105600000.0
2008-12-05 10:11:00,1.97775,1.97775,1.9759,1.97645,115400000.0
2008-12-05 10:12:00,1.97655,1.979,1.9764,1.97865,160200000.0
2008-12-05 10:13:00,1.9786,1.97875,1.9779,1.978,115000000.0
2008-12-05 10:14:00,1.978,1.978,1.976,1.97625,271000002.0
2008-12-05 10:15:00,1.9762,1.9762,1.9743,1.97485,143800000.0
2008-12-05 10:16:00,1.9748,1.975,1.9741,1.9744,123000000.0
2008-12-05 10:17:00,1.9744,1.9756,1.9744,1.9748,93200000.0
2008-12-05 10:18:00,1.9749,1.9749,1.974,1.9746,106400000.0
2008-12-05 10:19:00,1.9747,1.97515,1.9744,1.97455,206800000.0
2008-12-05 10:20:00,1.9747,1.9751,1.97435,1.9749,77400000.0
2008-12-05 10:21:00,1.975,1.97575,1.9748,1.97565,69600000.0
2008-12-05 10:22:00,1.9756,1.97595,1.9754,1.97555,206600000.0
2008-12-05 10:23:00,1.9756,1.9759,1.9745,1.97585,247800000.0
2008-12-05 10:24:00,1.97625,1.9772,1.97625,1.9766,161000000.0
2008-12-05 10:25:00,1.9766,1.97835,1.9766,1.9778,137400000.0
2008-12-05 10:26:00,1.9778,1.97805,1.9758,1.9768,202600000.0
2008-12-05 10:27:00,1.9768,1.9773,1.97625,1.97635,111200000.0
2008-12-05 10:28:00,1.9766,1.97675,1.9754,1.9754,173400000.0
2008-12-05 10:29:00,1.9758,1.97585,1.97535,1.97565,69400000.0
2008-12-05 10:30:00,1.97565,1.97635,1.97565,1.9759,144800000.0
2008-12-05 10:31:00,1.9759,1.97615,1.9754,1.97575,163000000.0
2008-12-05 10:32:00,1.97575,1.97615,1.97565,1.9759,109400000.0
2008-12-05 10:33:00,1.9759,1.9761,1.9757,1.9757,59800000.0
2008-12-05 10:34:00,1.97585,1.9762,1.9758,1.9762,79400000.0
2008-12-05 10:35:00,1.97635,1.97665,1.97565,1.9763,190800000.0
2008-12-05 10:36:00,1.9763,1.9763,1.97485,1.97565,173600000.0
2008-12-05 10:37:00,1.9758,1.97625,1.9754,1.97585,127000000.0
2008-12-05 10:38:00,1.976,1.97665,1.9758,1.97665,92800000.0
2008-12-05 10:39:00,1.97665,1.97815,1.9762,1.9774,203400000.0
2008-12-05 10:40:00,1.97755,1.9783,1.9774,1.9776,223200000.0
2008-12-05 10:41:00,1.9776,1.9779,1.9774,1.9776,55600000.0
2008-12-05 10:42:00,1.97745,1.9775,1.97735,1.97735,13800000.0
2008-12-05 10:43:00,1.97725,1.9782,1.9769,1.9779,112000000.0
2008-12-05 10:44:00,1.9779,1.9786,1.9779,1.97815,167400000.0
2008-12-05 10:45:00,1.9782,1.97865,1.97745,1.97745,99400000.0
2008-12-05 10:46:00,1.97745,1.97755,1.9773,1.9773,123200000.0
2008-12-05 10:47:00,1.9773,1.9776,1.9765,1.9766,138800000.0
2008-12-05 10:48:00,1.9766,1.97745,1.9764,1.9774,79200000.0
2008-12-05 10:49:00,1.9774,1.9774,1.97525,1.9763,138800000.0
2008-12-05 10:50:00,1.9763,1.9769,1.9763,1.97675,80800000.0
2008-12-05 10:51:00,1.9766,1.9768,1.9766,1.9768,55800000.0
2008-12-05 10:52:00,1.97685,1.97705,1.97665,1.97695,166600000.0
2008-12-05 10:53:00,1.97705,1.97735,1.9765,1.97735,99600000.0
2008-12-05 10:54:00,1.97735,1.97765,1.97725,1.97745,66800000.0
2008-12-05 10:55:00,1.9775,1.9777,1.97625,1.97665,168400000.0
2008-12-05 10:56:00,1.97645,1.97645,1.97545,1.9755,131200000.0
2008-12-05 10:57:00,1.9755,1.9756,1.97485,1.9754,183000000.0
2008-12-05 10:58:00,1.9754,1.9754,1.9748,1.9749,42800000.0
2008-12-05 10:59:00,1.97505,1.9752,1.97395,1.9745,122600000.0
2008-12-05 11:00:00,1.9744,1.975,1.9743,1.975,73800000.0
2008-12-05 11:01:00,1.97495,1.97525,1.9748,1.9751,44200000.0
2008-12-05 11:02:00,1.9752,1.97625,1.9752,1.97605,139200000.0
2008-12-05 11:03:00,1.9761,1.9785,1.97555,1.9784,131800000.0
2008-12-05 11:04:00,1.9786,1.97875,1.9783,1.9785,114400000.0
2008-12-05 11:05:00,1.9784,1.9786,1.97805,1.97805,157200000.0
2008-12-05 11:06:00,1.9781,1.9783,1.9772,1.97765,80400000.0
2008-12-05 11:07:00,1.97765,1.97855,1.9776,1.9784,97600000.0
2008-12-05 11:08:00,1.97835,1.9787,1.97835,1.9786,53000000.0
2008-12-05 11:09:00,1.9786,1.9787,1.97735,1.97815,204000000.0
2008-12-05 11:10:00,1.97825,1.97855,1.9768,1.97795,245400000.0
2008-12-05 11:11:00,1.97785,1.9802,1.97785,1.9799,315200000.0
2008-12-05 11:12:00,1.9801,1.98045,1.97965,1.9801,133000000.0
2008-12-05 11:13:00,1.9801,1.98055,1.9801,1.98035,177600000.0
2008-12-05 11:14:00,1.9805,1.98135,1.9803,1.9809,104000000.0
2008-12-05 11:15:00,1.9809,1.9809,1.9801,1.98055,92800000.0
2008-12-05 11:16:00,1.98055,1.98105,1.9803,1.981,48400000.0
2008-12-05 11:17:00,1.981,1.9819,1.98085,1.9819,164200000.0
2008-12-05 11:18:00,1.98195,1.98255,1.98195,1.9824,88000000.0
2008-12-05 11:19:00,1.9824,1.9824,1.9811,1.98145,67800000.0
2008-12-05 11:20:00,1.9814,1.9817,1.98075,1.98095,99800000.0
2008-12-05 11:21:00,1.9809,1.9819,1.9809,1.9819,131400000.0
2008-12-05 11:22:00,1.98185,1.98255,1.9818,1.9821,213200000.0
2008-12-05 11:23:00,1.9821,1.9834,1.9821,1.98325,93800000.0
2008-12-05 11:24:00,1.98335,1.98395,1.98285,1.983,155600000.0
2008-12-05 11:25:00,1.983,1.983,1.982,1.98225,102400000.0
2008-12-05 11:26:00,1.98215,1.98235,1.98165,1.9818,93800000.0
2008-12-05 11:27:00,1.982,1.982,1.98105,1.9812,183600000.0
2008-12-05 11:28:00,1.9812,1.98175,1.9811,1.9815,113600000.0
2008-12-05 11:29:00,1.9815,1.98165,1.9801,1.9804,144600000.0
2008-12-05 11:30:00,1.98035,1.98225,1.9802,1.98225,138200000.0
2008-12-05 11:31:00,1.9824,1.9825,1.98185,1.9821,155800000.0
2008-12-05 11:32:00,1.9821,1.98235,1.9821,1.98235,84800000.0
2008-12-05 11:33:00,1.9823,1.9824,1.9821,1.9821,65800000.0
2008-12-05 11:34:00,1.9821,1.9821,1.98065,1.98065,113600000.0
2008-12-05 11:35:00,1.98065,1.98115,1.98065,1.98075,118800000.0
2008-12-05 11:36:00,1.98075,1.9808,1.9801,1.9801,158800000.0
2008-12-05 11:37:00,1.9801,1.98075,1.9797,1.9807,80400000.0
2008-12-05 11:38:00,1.9807,1.98075,1.98025,1.98045,88400000.0
2008-12-05 11:39:00,1.98045,1.98045,1.9801,1.9801,149000000.0
2008-12-05 11:40:00,1.9801,1.9801,1.97825,1.97855,266400000.0
2008-12-05 11:41:00,1.9786,1.9788,1.9773,1.97755,315799998.0
2008-12-05 11:42:00,1.97755,1.978,1.9773,1.9776,130000000.0
2008-12-05 11:43:00,1.9776,1.97835,1.9776,1.9777,149800000.0
2008-12-05 11:44:00,1.9777,1.9778,1.9777,1.9778,169000000.0
2008-12-05 11:45:00,1.9777,1.97915,1.9777,1.9786,161600000.0
2008-12-05 11:46:00,1.9786,1.9786,1.9773,1.9777,112400000.0
2008-12-05 11:47:00,1.97765,1.9777,1.9762,1.9767,172800000.0
2008-12-05 11:48:00,1.97665,1.9772,1.97655,1.97705,175200000.0
2008-12-05 11:49:00,1.9772,1.97735,1.9763,1.9768,134000000.0
2008-12-05 11:50:00,1.9769,1.977,1.9763,1.977,157600000.0
2008-12-05 11:51:00,1.97695,1.9772,1.9763,1.9769,164000000.0
2008-12-05 11:52:00,1.9769,1.9776,1.9754,1.97545,320000000.0
2008-12-05 11:53:00,1.97565,1.9762,1.97555,1.9761,112400000.0
2008-12-05 11:54:00,1.9761,1.9776,1.9761,1.9776,197200000.0
2008-12-05 11:55:00,1.9777,1.97825,1.9767,1.97675,477799999.0
2008-12-05 11:56:00,1.9769,1.97715,1.9763,1.97715,251100000.0
2008-12-05 11:57:00,1.9773,1.9775,1.9768,1.977,177200000.0
2008-12-05 11:58:00,1.9771,1.97755,1.97625,1.9767,167400000.0
2008-12-05 11:59:00,1.9767,1.9768,1.97455,1.9749,171400000.0
2008-12-05 12:00:00,1.9749,1.9752,1.97375,1.9752,231200000.0
2008-12-05 12:01:00,1.97505,1.9762,1.9748,1.97605,126800000.0
2008-12-05 12:02:00,1.976,1.9763,1.97565,1.97615,445000000.0
2008-12-05 12:03:00,1.97625,1.97625,1.97575,1.97595,68400000.0
2008-12-05 12:04:00,1.9759,1.9763,1.9755,1.97625,86000000.0
2008-12-05 12:05:00,1.97615,1.9768,1.97415,1.97415,220200000.0
2008-12-05 12:06:00,1.9741,1.97455,1.97355,1.97355,99200000.0
2008-12-05 12:07:00,1.9736,1.97555,1.9736,1.97535,138000000.0
2008-12-05 12:08:00,1.9754,1.977,1.97525,1.97665,139600000.0
2008-12-05 12:09:00,1.97665,1.977,1.97665,1.97685,169200000.0
2008-12-05 12:10:00,1.9767,1.9774,1.97565,1.9765,302600000.0
2008-12-05 12:11:00,1.9764,1.9773,1.9764,1.97685,101800000.0
2008-12-05 12:12:00,1.97675,1.977,1.9752,1.9752,175000000.0
2008-12-05 12:13:00,1.9752,1.97665,1.9749,1.97615,215600000.0
2008-12-05 12:14:00,1.976,1.9775,1.97575,1.9775,244400000.0
2008-12-05 12:15:00,1.97755,1.97755,1.9762,1.97695,223800000.0
2008-12-05 12:16:00,1.9769,1.98005,1.9769,1.97905,218600000.0
2008-12-05 12:17:00,1.979,1.981,1.979,1.98095,69100000.0
2008-12-05 12:18:00,1.98095,1.98095,1.98025,1.98055,87400000.0
2008-12-05 12:19:00,1.9806,1.9834,1.9806,1.9826,337600000.0
2008-12-05 12:20:00,1.9826,1.9828,1.98155,1.9816,321800000.0
2008-12-05 12:21:00,1.9816,1.9816,1.9809,1.98145,167400000.0
2008-12-05 12:22:00,1.9815,1.98315,1.9812,1.9826,185000000.0
2008-12-05 12:23:00,1.98235,1.98265,1.98105,1.9818,145000000.0
2008-12-05 12:24:00,1.9818,1.9818,1.98035,1.9808,127200000.0
2008-12-05 12:25:00,1.9807,1.9808,1.9806,1.9806,33200000.0
2008-12-05 12:26:00,1.9806,1.9811,1.9806,1.98095,78200000.0
2008-12-05 12:27:00,1.98095,1.9815,1.9808,1.9814,86400000.0
2008-12-05 12:28:00,1.98145,1.98185,1.981,1.98115,113800000.0
2008-12-05 12:29:00,1.98115,1.9813,1.9809,1.981,230000000.0
2008-12-05 12:30:00,1.981,1.9811,1.9786,1.9802,175600000.0
2008-12-05 12:31:00,1.9802,1.9806,1.9798,1.98015,182800000.0
2008-12-05 12:32:00,1.9803,1.9808,1.98015,1.9808,71000000.0
2008-12-05 12:33:00,1.98085,1.98105,1.9794,1.9803,93000000.0
2008-12-05 12:34:00,1.9803,1.9803,1.97925,1.9794,31800000.0
2008-12-05 12:35:00,1.9794,1.9796,1.9791,1.9796,62200000.0
2008-12-05 12:36:00,1.9798,1.98055,1.9797,1.98015,138800000.0
2008-12-05 12:37:00,1.9801,1.9809,1.9801,1.98055,65200000.0
2008-12-05 12:38:00,1.9805,1.98155,1.98045,1.981,58200000.0
2008-12-05 12:39:00,1.981,1.981,1.98,1.9801,73800000.0
2008-12-05 12:40:00,1.9801,1.9801,1.98,1.98,19400000.0
2008-12-05 12:41:00,1.98,1.9804,1.97875,1.97955,134200000.0
2008-12-05 12:42:00,1.97955,1.9805,1.9792,1.9802,88200000.0
2008-12-05 12:43:00,1.9801,1.9801,1.9801,1.9801,98000000.0
2008-12-05 12:44:00,1.9801,1.9801,1.9801,1.9801,146000000.0
2008-12-05 12:45:00,1.9801,1.98095,1.9801,1.98065,128200000.0
2008-12-05 12:46:00,1.98075,1.98085,1.98055,1.98065,36400000.0
2008-12-05 12:47:00,1.9806,1.98065,1.9796,1.97995,97800000.0
2008-12-05 12:48:00,1.9799,1.9799,1.9783,1.979,136400000.0
2008-12-05 12:49:00,1.979,1.979,1.9786,1.9786,228600000.0
2008-12-05 12:50:00,1.9786,1.97895,1.978,1.9785,518400000.0
2008-12-05 12:51:00,1.9785,1.9803,1.97735,1.9793,247200000.0
2008-12-05 12:52:00,1.9793,1.9793,1.9783,1.97855,143200000.0
2008-12-05 12:53:00,1.97865,1.97915,1.9786,1.9787,223600000.0
2008-12-05 12:54:00,1.9787,1.9787,1.976,1.9765,227000000.0
2008-12-05 12:55:00,1.9766,1.97675,1.97605,1.97665,170800000.0
2008-12-05 12:56:00,1.97665,1.9774,1.9764,1.9771,214200001.0
2008-12-05 12:57:00,1.9771,1.97725,1.97585,1.9763,265800000.0
2008-12-05 12:58:00,1.97635,1.97715,1.9753,1.9757,331200000.0
2008-12-05 12:59:00,1.9758,1.9763,1.97515,1.97595,149400000.0
2008-12-05 13:00:00,1.97595,1.9761,1.97525,1.976,96400000.0
2008-12-05 13:01:00,1.97605,1.97605,1.975,1.9751,89600000.0
2008-12-05 13:02:00,1.97525,1.97635,1.9751,1.9756,150800000.0
2008-12-05 13:03:00,1.97585,1.97655,1.97535,1.976,98000000.0
2008-12-05 13:04:00,1.9762,1.97685,1.97605,1.9763,119200000.0
2008-12-05 13:05:00,1.9763,1.97655,1.97475,1.97645,189900000.0
2008-12-05 13:06:00,1.97655,1.9777,1.97625,1.9772,279800000.0
2008-12-05 13:07:00,1.9772,1.97765,1.9764,1.9766,186400000.0
2008-12-05 13:08:00,1.9765,1.9765,1.9747,1.9748,64800000.0
2008-12-05 13:09:00,1.9749,1.9764,1.9749,1.9753,288500000.0
2008-12-05 13:10:00,1.9753,1.9755,1.97325,1.974,232600000.0
2008-12-05 13:11:00,1.9738,1.97495,1.9738,1.97435,136600000.0
2008-12-05 13:12:00,1.9749,1.97595,1.9749,1.97535,215000000.0
2008-12-05 13:13:00,1.9753,1.9756,1.9749,1.9754,189400000.0
2008-12-05 13:14:00,1.97545,1.9757,1.9751,1.9757,586000000.0
2008-12-05 13:15:00,1.9757,1.97655,1.97545,1.97645,103000000.0
2008-12-05 13:16:00,1.9765,1.9778,1.9761,1.977,247600000.0
2008-12-05 13:17:00,1.9771,1.97805,1.9758,1.9766,188000000.0
2008-12-05 13:18:00,1.97645,1.9772,1.9759,1.9766,226600000.0
2008-12-05 13:19:00,1.9767,1.9776,1.9764,1.9764,154400000.0
2008-12-05 13:20:00,1.97675,1.97785,1.97625,1.97725,177400000.0
2008-12-05 13:21:00,1.97715,1.9774,1.9768,1.977,134600000.0
2008-12-05 13:22:00,1.97705,1.97755,1.97685,1.9771,68400000.0
2008-12-05 13:23:00,1.9771,1.97785,1.9767,1.977,262000000.0
2008-12-05 13:24:00,1.977,1.9772,1.9769,1.97705,48000000.0
2008-12-05 13:25:00,1.97705,1.97705,1.97585,1.9769,130600000.0
2008-12-05 13:26:00,1.97695,1.9771,1.97605,1.97665,156200000.0
2008-12-05 13:27:00,1.9766,1.9768,1.97635,1.97665,122000000.0
2008-12-05 13:28:00,1.9768,1.97725,1.9768,1.9768,60400000.0
2008-12-05 13:29:00,1.9768,1.9768,1.976,1.9761,80400000.0
2008-12-05 13:30:00,1.9765,1.9765,1.97395,1.97415,161000000.0
2008-12-05 13:31:00,1.97415,1.9743,1.97385,1.9741,96800000.0
2008-12-05 13:32:00,1.9741,1.97575,1.97385,1.9753,238800000.0
2008-12-05 13:33:00,1.9753,1.97575,1.9749,1.97575,93400000.0
2008-12-05 13:34:00,1.9757,1.97645,1.9755,1.97605,72400000.0
2008-12-05 13:35:00,1.97595,1.9767,1.9759,1.9767,105200000.0
2008-12-05 13:36:00,1.9767,1.9767,1.9766,1.9767,36600000.0
2008-12-05 13:37:00,1.9766,1.9767,1.97545,1.97615,118800000.0
2008-12-05 13:38:00,1.9761,1.97635,1.976,1.97625,205800000.0
2008-12-05 13:39:00,1.9762,1.97635,1.9761,1.9761,172000000.0
2008-12-05 13:40:00,1.9761,1.9761,1.9755,1.9757,131200000.0
2008-12-05 13:41:00,1.9757,1.9757,1.97415,1.9746,137700000.0
2008-12-05 13:42:00,1.9747,1.9751,1.97415,1.97475,252000000.0
2008-12-05 13:43:00,1.97485,1.9754,1.9744,1.9751,266200000.0
2008-12-05 13:44:00,1.9751,1.9752,1.97445,1.97485,196000000.0
2008-12-05 13:45:00,1.97485,1.97575,1.97485,1.97565,112600000.0
2008-12-05 13:46:00,1.9756,1.976,1.9755,1.9755,81400000.0
2008-12-05 13:47:00,1.9755,1.97595,1.9755,1.9756,89000000.0
2008-12-05 13:48:00,1.9756,1.9756,1.9748,1.9754,109800000.0
2008-12-05 13:49:00,1.9752,1.9761,1.9749,1.97555,163800000.0
2008-12-05 13:50:00,1.9756,1.97635,1.97515,1.97515,125400000.0
2008-12-05 13:51:00,1.97515,1.97535,1.97415,1.9743,66800000.0
2008-12-05 13:52:00,1.9743,1.9743,1.97255,1.9727,154100000.0
2008-12-05 13:53:00,1.9727,1.97355,1.97255,1.97355,146600000.0
2008-12-05 13:54:00,1.97345,1.97425,1.9729,1.9729,149800000.0
2008-12-05 13:55:00,1.9729,1.9733,1.97265,1.97275,148600000.0
2008-12-05 13:56:00,1.9727,1.97315,1.9726,1.97315,89600000.0
2008-12-05 13:57:00,1.973,1.9735,1.973,1.9733,129800000.0
2008-12-05 13:58:00,1.97325,1.9734,1.9732,1.9732,88800000.0
2008-12-05 13:59:00,1.9732,1.9732,1.9725,1.9726,85400000.0
2008-12-05 14:00:00,1.9726,1.9726,1.9714,1.9714,217000000.0
2008-12-05 14:01:00,1.9714,1.97215,1.97125,1.97205,118400000.0
2008-12-05 14:02:00,1.9723,1.97305,1.9705,1.9711,128600000.0
2008-12-05 14:03:00,1.97065,1.97465,1.97065,1.9736,125400000.0
2008-12-05 14:04:00,1.9736,1.9741,1.9725,1.9726,157200000.0
2008-12-05 14:05:00,1.9726,1.9726,1.97065,1.97085,211000000.0
2008-12-05 14:06:00,1.971,1.9716,1.9703,1.97105,133200000.0
2008-12-05 14:07:00,1.97115,1.9729,1.97065,1.9722,142200000.0
2008-12-05 14:08:00,1.97215,1.97275,1.9715,1.97215,130000000.0
2008-12-05 14:09:00,1.9721,1.9737,1.97165,1.97265,173600000.0
2008-12-05 14:10:00,1.9728,1.97385,1.97265,1.9729,215400000.0
2008-12-05 14:11:00,1.9729,1.9734,1.9729,1.9733,132400000.0
2008-12-05 14:12:00,1.97325,1.97385,1.9728,1.9734,248800000.0
2008-12-05 14:13:00,1.97335,1.9735,1.9732,1.9732,98400000.0
2008-12-05 14:14:00,1.9732,1.9737,1.9731,1.9731,103600000.0
2008-12-05 14:15:00,1.97305,1.97355,1.97305,1.9731,86000000.0
2008-12-05 14:16:00,1.97325,1.9734,1.9717,1.97235,181800000.0
2008-12-05 14:17:00,1.97255,1.97295,1.97115,1.97155,204600000.0
2008-12-05 14:18:00,1.9716,1.97345,1.9714,1.9734,135600000.0
2008-12-05 14:19:00,1.97345,1.9738,1.9734,1.9734,92000000.0
2008-12-05 14:20:00,1.9734,1.97345,1.97225,1.973,201200000.0
2008-12-05 14:21:00,1.9726,1.9739,1.97225,1.973,171200000.0
2008-12-05 14:22:00,1.97295,1.97465,1.97245,1.97435,132000000.0
2008-12-05 14:23:00,1.9743,1.97485,1.9743,1.9747,70800000.0
2008-12-05 14:24:00,1.9747,1.97495,1.9739,1.97455,86800000.0
2008-12-05 14:25:00,1.9744,1.9747,1.9744,1.9744,71600000.0
2008-12-05 14:26:00,1.9744,1.97645,1.9744,1.9759,241400000.0
2008-12-05 14:27:00,1.97605,1.9768,1.97595,1.97595,249000000.0
2008-12-05 14:28:00,1.97605,1.97625,1.976,1.9761,171400000.0
2008-12-05 14:29:00,1.97615,1.97735,1.97605,1.97655,157200000.0
2008-12-05 14:30:00,1.97655,1.97745,1.97655,1.97685,123400000.0
2008-12-05 14:31:00,1.9772,1.9781,1.9761,1.97795,248000000.0
2008-12-05 14:32:00,1.978,1.97835,1.97765,1.9778,133400000.0
2008-12-05 14:33:00,1.9778,1.97795,1.9778,1.9779,249600000.0
2008-12-05 14:34:00,1.9779,1.9781,1.97665,1.9771,321400006.0
2008-12-05 14:35:00,1.97725,1.9782,1.97725,1.9782,82200000.0
2008-12-05 14:36:00,1.97805,1.9791,1.9779,1.97905,126200000.0
2008-12-05 14:37:00,1.97905,1.97935,1.9789,1.9791,195400000.0
2008-12-05 14:38:00,1.9791,1.97965,1.97835,1.9795,163200000.0
2008-12-05 14:39:00,1.9794,1.9803,1.9794,1.9801,38800000.0
2008-12-05 14:40:00,1.9801,1.9808,1.98,1.98035,139800000.0
2008-12-05 14:41:00,1.98045,1.9818,1.9803,1.9818,88400000.0
2008-12-05 14:42:00,1.9818,1.9819,1.98065,1.98145,121000000.0
2008-12-05 14:43:00,1.98165,1.9829,1.9814,1.9815,159200000.0
2008-12-05 14:44:00,1.9815,1.9875,1.9815,1.98405,315200000.0
2008-12-05 14:45:00,1.98465,1.9853,1.98335,1.9851,179400000.0
2008-12-05 14:46:00,1.9841,1.9854,1.98385,1.98385,177800000.0
2008-12-05 14:47:00,1.9838,1.98445,1.98285,1.9843,96000000.0
2008-12-05 14:48:00,1.9843,1.98495,1.98405,1.9848,98800000.0
2008-12-05 14:49:00,1.98475,1.9855,1.98475,1.9852,66400000.0
2008-12-05 14:50:00,1.98515,1.98515,1.98455,1.9846,136000000.0
2008-12-05 14:51:00,1.9846,1.9846,1.9846,1.9846,20800000.0
2008-12-05 14:52:00,1.98465,1.98545,1.9833,1.9854,199200000.0
2008-12-05 14:53:00,1.9853,1.9854,1.9838,1.9841,211800000.0
2008-12-05 14:54:00,1.98415,1.9847,1.984,1.98455,94600000.0
2008-12-05 14:55:00,1.98455,1.98485,1.9841,1.9846,140200000.0
2008-12-05 14:56:00,1.98465,1.9857,1.9846,1.98555,168400000.0
2008-12-05 14:57:00,1.98565,1.98595,1.9855,1.98595,58800000.0
2008-12-05 14:58:00,1.9858,1.98695,1.9858,1.98695,130400000.0
2008-12-05 14:59:00,1.9871,1.9878,1.98665,1.9871,214200000.0
2008-12-05 15:00:00,1.9871,1.98795,1.98645,1.9876,182000000.0
2008-12-05 15:01:00,1.98775,1.98875,1.98745,1.98785,228400000.0
2008-12-05 15:02:00,1.98785,1.9884,1.9878,1.98835,115400000.0
2008-12-05 15:03:00,1.9886,1.99175,1.9872,1.9906,259200000.0
2008-12-05 15:04:00,1.9906,1.9919,1.99035,1.99085,264200000.0
2008-12-05 15:05:00,1.99085,1.99115,1.9882,1.9891,164800000.0
2008-12-05 15:06:00,1.989,1.9905,1.989,1.9899,162400000.0
2008-12-05 15:07:00,1.9899,1.99035,1.9899,1.99035,64200000.0
2008-12-05 15:08:00,1.99035,1.99035,1.9881,1.98845,197200000.0
2008-12-05 15:09:00,1.98855,1.9897,1.98825,1.9885,143600000.0
2008-12-05 15:10:00,1.9885,1.98895,1.98725,1.98785,314200000.0
2008-12-05 15:11:00,1.98785,1.9899,1.9875,1.9882,189400000.0
2008-12-05 15:12:00,1.9883,1.98955,1.98815,1.98905,171200000.0
2008-12-05 15:13:00,1.98905,1.98905,1.98705,1.98795,129400000.0
2008-12-05 15:14:00,1.98805,1.98975,1.9879,1.98905,246200000.0
2008-12-05 15:15:00,1.98895,1.9894,1.988,1.98835,166200000.0
2008-12-05 15:16:00,1.9884,1.9904,1.9873,1.9902,206000000.0
2008-12-05 15:17:00,1.99025,1.9924,1.99015,1.99185,218600000.0
2008-12-05 15:18:00,1.992,1.99215,1.99005,1.9907,201200000.0
2008-12-05 15:19:00,1.9907,1.99085,1.9898,1.99005,148800000.0
2008-12-05 15:20:00,1.9901,1.991,1.9896,1.9902,157800000.0
2008-12-05 15:21:00,1.99015,1.99065,1.9895,1.9899,217600000.0
2008-12-05 15:22:00,1.99005,1.99015,1.98875,1.9891,169200000.0
2008-12-05 15:23:00,1.9891,1.9892,1.9881,1.98855,110000000.0
2008-12-05 15:24:00,1.98855,1.9895,1.9878,1.9895,129000000.0
2008-12-05 15:25:00,1.98945,1.9898,1.988,1.9896,198200000.0
2008-12-05 15:26:00,1.98945,1.9899,1.9883,1.9895,170800000.0
2008-12-05 15:27:00,1.98945,1.9911,1.98915,1.9907,209600000.0
2008-12-05 15:28:00,1.9907,1.991,1.989,1.9896,182600000.0
2008-12-05 15:29:00,1.9896,1.9896,1.9889,1.989,249200000.0
2008-12-05 15:30:00,1.989,1.9962,1.9887,1.99485,221100000.0
2008-12-05 15:31:00,1.995,1.9971,1.99265,1.99415,266300000.0
2008-12-05 15:32:00,1.99375,1.9945,1.99115,1.99155,218200000.0
2008-12-05 15:33:00,1.9917,1.995,1.9917,1.99385,267200000.0
2008-12-05 15:34:00,1.9938,1.9942,1.9917,1.9918,152400000.0
2008-12-05 15:35:00,1.9921,1.99335,1.99065,1.99075,171200000.0
2008-12-05 15:36:00,1.99085,1.99305,1.9903,1.9928,158000000.0
2008-12-05 15:37:00,1.99275,1.9957,1.99165,1.99355,234000000.0
2008-12-05 15:38:00,1.9934,1.99655,1.9934,1.99535,179200000.0
2008-12-05 15:39:00,1.995,1.99605,1.99365,1.9944,135800000.0
2008-12-05 15:40:00,1.9944,1.9958,1.9937,1.9958,137200000.0
2008-12-05 15:41:00,1.99565,1.99805,1.99425,1.9961,196400000.0
2008-12-05 15:42:00,1.99615,1.99665,1.9952,1.9963,129700000.0
2008-12-05 15:43:00,1.9963,2.0041,1.9961,2.002,208400000.0
2008-12-05 15:44:00,2.002,2.002,1.9989,1.99905,191800000.0
2008-12-05 15:45:00,1.99905,2.0001,1.9985,1.99875,179000000.0
2008-12-05 15:46:00,1.99895,2.0003,1.9982,2.0003,165600000.0
2008-12-05 15:47:00,2.0002,2.0012,1.9988,2.00025,204200000.0
2008-12-05 15:48:00,2.0002,2.0028,1.999,2.0013,225800000.0
2008-12-05 15:49:00,2.0013,2.0036,2.0007,2.00185,294200000.0
2008-12-05 15:50:00,2.00195,2.0048,2.00195,2.00415,211600000.0
2008-12-05 15:51:00,2.0044,2.00695,2.00395,2.00515,271600000.0
2008-12-05 15:52:00,2.0051,2.0072,2.0049,2.0057,205200000.0
2008-12-05 15:53:00,2.00585,2.00625,2.00415,2.0044,244800000.0
2008-12-05 15:54:00,2.0045,2.00525,2.0036,2.00435,213200000.0
2008-12-05 15:55:00,2.0044,2.0063,2.00425,2.0046,196000000.0
2008-12-05 15:56:00,2.0046,2.0057,2.0036,2.00425,192400000.0
2008-12-05 15:57:00,2.0043,2.0048,2.00355,2.00415,139200000.0
2008-12-05 15:58:00,2.00405,2.0045,2.00325,2.0036,153200000.0
2008-12-05 15:59:00,2.0036,2.0036,1.9995,2.00105,228400000.0
2008-12-05 16:00:00,2.0012,2.0016,1.9999,2.00015,138200000.0
2008-12-05 16:01:00,2.00025,2.001,1.99985,2.00005,182800000.0
2008-12-05 16:02:00,2.0,2.00025,1.99905,1.99985,199800000.0
2008-12-05 16:03:00,1.99995,2.00085,1.9953,1.9963,231400000.0
2008-12-05 16:04:00,1.99635,1.9984,1.99615,1.9981,213600000.0
2008-12-05 16:05:00,1.99805,1.99865,1.9963,1.99695,249400000.0
2008-12-05 16:06:00,1.99695,1.99975,1.99695,1.9985,161800000.0
2008-12-05 16:07:00,1.9985,2.00025,1.9977,1.99995,236600000.0
2008-12-05 16:08:00,1.99985,2.0022,1.99975,2.00135,179600000.0
2008-12-05 16:09:00,2.0014,2.003,2.00055,2.0013,176800000.0
2008-12-05 16:10:00,2.00145,2.00405,2.0008,2.0021,152600000.0
2008-12-05 16:11:00,2.0021,2.0032,2.00185,2.0026,283800000.0
2008-12-05 16:12:00,2.0026,2.0029,2.00005,2.00135,133400000.0
2008-12-05 16:13:00,2.00135,2.00195,2.0006,2.0012,116600000.0
2008-12-05 16:14:00,2.00125,2.00145,2.0004,2.00135,152400000.0
2008-12-05 16:15:00,2.00115,2.00415,2.00115,2.00415,126000000.0
2008-12-05 16:16:00,2.0043,2.0043,2.00285,2.0036,261600000.0
2008-12-05 16:17:00,2.0036,2.00495,2.0025,2.00475,154600000.0
2008-12-05 16:18:00,2.0049,2.0049,2.0023,2.0033,180800000.0
2008-12-05 16:19:00,2.0033,2.00385,2.0001,2.0008,112700000.0
2008-12-05 16:20:00,2.00055,2.00245,1.99985,2.00175,224800000.0
2008-12-05 16:21:00,2.0018,2.00285,2.00075,2.0014,306000000.0
2008-12-05 16:22:00,2.0014,2.0014,1.99625,1.9963,165400000.0
2008-12-05 16:23:00,1.9963,1.99675,1.9952,1.9955,138600000.0
2008-12-05 16:24:00,1.9955,1.9973,1.9955,1.99655,115200000.0
2008-12-05 16:25:00,1.9967,1.99705,1.99555,1.99665,168400000.0
2008-12-05 16:26:00,1.9966,1.99675,1.9952,1.9952,162400000.0
2008-12-05 16:27:00,1.9952,1.9952,1.9939,1.9939,115000000.0
2008-12-05 16:28:00,1.9939,1.9949,1.99385,1.9947,171800000.0
2008-12-05 16:29:00,1.9947,1.99545,1.9936,1.99535,162400000.0
2008-12-05 16:30:00,1.99535,1.9972,1.99505,1.9966,163400000.0
2008-12-05 16:31:00,1.9966,1.9969,1.9941,1.9944,148600000.0
2008-12-05 16:32:00,1.99425,1.9946,1.9922,1.9924,223200000.0
2008-12-05 16:33:00,1.9924,1.99365,1.9916,1.9922,144400000.0
2008-12-05 16:34:00,1.99205,1.9927,1.99055,1.99115,169000000.0
2008-12-05 16:35:00,1.9907,1.991,1.9894,1.9896,191800000.0
2008-12-05 16:36:00,1.9898,1.9938,1.9898,1.9921,193300000.0
2008-12-05 16:37:00,1.9923,1.99275,1.9915,1.9915,150200000.0
2008-12-05 16:38:00,1.99185,1.99235,1.9901,1.99075,161000000.0
2008-12-05 16:39:00,1.99075,1.99125,1.99015,1.99095,106400000.0
2008-12-05 16:40:00,1.99095,1.9915,1.9902,1.9903,147000000.0
2008-12-05 16:41:00,1.9903,1.99285,1.98955,1.9926,163600000.0
2008-12-05 16:42:00,1.9927,1.99345,1.9917,1.99295,189600000.0
2008-12-05 16:43:00,1.993,1.9933,1.99115,1.99205,187200000.0
2008-12-05 16:44:00,1.9922,1.99495,1.9913,1.9947,200600000.0
2008-12-05 16:45:00,1.99485,1.99555,1.9918,1.99395,209600000.0
2008-12-05 16:46:00,1.9941,1.9954,1.9934,1.9935,166200000.0
2008-12-05 16:47:00,1.9936,1.99555,1.99265,1.9954,155400000.0
2008-12-05 16:48:00,1.99555,1.9973,1.99335,1.9971,140000000.0
2008-12-05 16:49:00,1.997,1.9978,1.99675,1.9972,140400000.0
2008-12-05 16:50:00,1.9972,1.9978,1.9937,1.99675,225200000.0
2008-12-05 16:51:00,1.9969,1.9973,1.9934,1.99695,193600000.0
2008-12-05 16:52:00,1.99665,1.99665,1.9944,1.99535,213500000.0
2008-12-05 16:53:00,1.9955,1.997,1.99475,1.9969,226000000.0
2008-12-05 16:54:00,1.9969,1.9985,1.9966,1.9979,236400000.0
2008-12-05 16:55:00,1.99785,1.9998,1.99765,1.9998,190600000.0
2008-12-05 16:56:00,1.99995,1.99995,1.9986,1.9986,229000000.0
2008-12-05 16:57:00,1.9986,1.9986,1.9967,1.99775,189200000.0
2008-12-05 16:58:00,1.99765,1.99865,1.99765,1.99855,105200000.0
2008-12-05 16:59:00,1.9986,1.9999,1.99775,1.99795,195000000.0
2008-12-05 17:00:00,1.998,1.9989,1.9973,1.9973,200400000.0
2008-12-05 17:01:00,1.9974,1.99855,1.99535,1.99565,188800000.0
2008-12-05 17:02:00,1.99585,1.9975,1.9953,1.99555,147200000.0
2008-12-05 17:03:00,1.99575,1.99725,1.99535,1.9962,156200000.0
2008-12-05 17:04:00,1.9962,1.99775,1.9962,1.9969,262800000.0
2008-12-05 17:05:00,1.9969,1.9972,1.9969,1.99705,269200000.0
2008-12-05 17:06:00,1.9969,1.9973,1.99625,1.99635,158600000.0
2008-12-05 17:07:00,1.9963,1.9973,1.99625,1.997,84400000.0
2008-12-05 17:08:00,1.99705,1.99825,1.996,1.9974,189000000.0
2008-12-05 17:09:00,1.99745,1.9986,1.997,1.9983,171600000.0
2008-12-05 17:10:00,1.99835,2.0011,1.99835,2.0011,151000000.0
2008-12-05 17:11:00,2.00135,2.00225,1.9996,2.00225,120200000.0
2008-12-05 17:12:00,2.0023,2.00265,2.00055,2.00265,141200000.0
2008-12-05 17:13:00,2.00295,2.0065,2.0026,2.00555,176200000.0
2008-12-05 17:14:00,2.00555,2.00915,2.00555,2.00745,193800000.0
2008-12-05 17:15:00,2.0075,2.00845,2.0054,2.00605,250600000.0
2008-12-05 17:16:00,2.00595,2.0071,2.0058,2.0062,96200000.0
2008-12-05 17:17:00,2.0065,2.0089,2.0065,2.008,141600000.0
2008-12-05 17:18:00,2.008,2.00845,2.00715,2.0072,230200000.0
2008-12-05 17:19:00,2.00725,2.0092,2.00695,2.0071,263500000.0
2008-12-05 17:20:00,2.0072,2.00865,2.00635,2.00775,193800000.0
2008-12-05 17:21:00,2.00765,2.00915,2.006,2.00915,217600000.0
2008-12-05 17:22:00,2.0092,2.0099,2.00835,2.009,202400000.0
2008-12-05 17:23:00,2.00865,2.01115,2.0079,2.0107,226400000.0
2008-12-05 17:24:00,2.0109,2.0113,2.0098,2.01005,198400000.0
2008-12-05 17:25:00,2.01005,2.01005,2.0057,2.00585,233200000.0
2008-12-05 17:26:00,2.00575,2.00685,2.0036,2.0037,205200000.0
2008-12-05 17:27:00,2.0035,2.00435,2.0012,2.0017,219000000.0
2008-12-05 17:28:00,2.0017,2.00245,2.0004,2.0015,246400000.0
2008-12-05 17:29:00,2.0015,2.00375,2.0011,2.0036,192600000.0
2008-12-05 17:30:00,2.0032,2.0049,2.0025,2.0035,180000000.0
2008-12-05 17:31:00,2.0034,2.0047,2.00315,2.0032,134800000.0
2008-12-05 17:32:00,2.00325,2.0037,2.00225,2.0024,84800000.0
2008-12-05 17:33:00,2.0024,2.00435,2.0024,2.0037,101200000.0
2008-12-05 17:34:00,2.0036,2.0038,2.00255,2.00325,92800000.0
2008-12-05 17:35:00,2.0032,2.0058,2.00265,2.00325,182000000.0
2008-12-05 17:36:00,2.00335,2.00345,2.00255,2.00315,134400000.0
2008-12-05 17:37:00,2.0032,2.00395,2.00285,2.00385,148600000.0
2008-12-05 17:38:00,2.0039,2.0039,2.00265,2.0035,287000000.0
2008-12-05 17:39:00,2.00425,2.0043,2.00235,2.00355,137000000.0
2008-12-05 17:40:00,2.00345,2.0042,2.0033,2.00335,93200000.0
2008-12-05 17:41:00,2.0033,2.00495,2.0031,2.004,112600000.0
2008-12-05 17:42:00,2.0041,2.0041,2.00335,2.004,68200000.0
2008-12-05 17:43:00,2.00395,2.0061,2.00385,2.00575,182000000.0
2008-12-05 17:44:00,2.00565,2.0078,2.0044,2.0045,221800000.0
2008-12-05 17:45:00,2.00455,2.00565,2.00345,2.00395,132600000.0
2008-12-05 17:46:00,2.00405,2.0043,2.0027,2.00285,172200000.0
2008-12-05 17:47:00,2.0029,2.00315,2.0018,2.0025,140200000.0
2008-12-05 17:48:00,2.00265,2.0027,2.0017,2.0022,121800000.0
2008-12-05 17:49:00,2.0025,2.00285,2.00095,2.00095,187800000.0
2008-12-05 17:50:00,2.001,2.00185,1.99935,2.00155,131400000.0
2008-12-05 17:51:00,2.00145,2.00235,2.00045,2.00125,166800000.0
2008-12-05 17:52:00,2.00135,2.00235,1.99845,1.9988,128600000.0
2008-12-05 17:53:00,1.99875,1.99965,1.99825,1.999,114200000.0
2008-12-05 17:54:00,1.9989,1.9989,1.99555,1.99635,177000000.0
2008-12-05 17:55:00,1.996,1.99795,1.99495,1.99655,187000000.0
2008-12-05 17:56:00,1.99655,1.9968,1.99475,1.99585,147400000.0
2008-12-05 17:57:00,1.9959,1.99645,1.9944,1.99535,213200000.0
2008-12-05 17:58:00,1.99535,1.99555,1.99355,1.99515,153800000.0
2008-12-05 17:59:00,1.9953,1.9961,1.9924,1.9935,238600000.0
2008-12-05 18:00:00,1.9936,1.99575,1.993,1.9952,222000000.0
2008-12-05 18:01:00,1.9952,1.9975,1.9951,1.99685,266200000.0
2008-12-05 18:02:00,1.997,1.99845,1.99625,1.99765,175600000.0
2008-12-05 18:03:00,1.9977,2.00045,1.99725,1.9986,167000000.0
2008-12-05 18:04:00,1.99855,2.0006,1.9984,2.0001,111400000.0
2008-12-05 18:05:00,2.00015,2.0007,1.99935,2.00005,159400000.0
2008-12-05 18:06:00,2.0001,2.00175,1.9995,2.0007,114600000.0
2008-12-05 18:07:00,2.0007,2.00165,2.00055,2.00105,132600000.0
2008-12-05 18:08:00,2.0007,2.0013,1.999,2.00125,162200000.0
2008-12-05 18:09:00,2.0012,2.0014,1.99935,2.00005,149600000.0
2008-12-05 18:10:00,1.99995,2.0002,1.99865,1.9992,151800000.0
2008-12-05 18:11:00,1.99905,2.00005,1.997,1.9974,139800000.0
2008-12-05 18:12:00,1.99735,1.99815,1.99735,1.9974,168000000.0
2008-12-05 18:13:00,1.9974,1.9985,1.9969,1.9982,111000000.0
2008-12-05 18:14:00,1.9984,1.99915,1.99815,1.9983,86800000.0
2008-12-05 18:15:00,1.9982,1.9985,1.9968,1.99685,146000000.0
2008-12-05 18:16:00,1.9967,1.99875,1.99565,1.99875,187400000.0
2008-12-05 18:17:00,1.9989,1.9999,1.9979,1.99885,172800000.0
2008-12-05 18:18:00,1.99855,1.9988,1.99855,1.9986,83600000.0
2008-12-05 18:19:00,1.9986,1.9992,1.9972,1.9977,177000000.0
2008-12-05 18:20:00,1.9977,1.9981,1.9969,1.9981,135200000.0
2008-12-05 18:21:00,1.99825,1.9984,1.9977,1.9983,95600000.0
2008-12-05 18:22:00,1.99825,1.9993,1.99825,1.9988,135800000.0
2008-12-05 18:23:00,1.99865,1.99915,1.9957,1.9959,215000000.0
2008-12-05 18:24:00,1.9958,1.99795,1.9953,1.99735,167600000.0
2008-12-05 18:25:00,1.9974,1.9978,1.9957,1.99735,162200000.0
2008-12-05 18:26:00,1.9972,1.9987,1.99715,1.99825,114800000.0
2008-12-05 18:27:00,1.9983,1.9987,1.9977,1.9981,97000000.0
2008-12-05 18:28:00,1.9982,1.99905,1.9972,1.9984,92200000.0
2008-12-05 18:29:00,1.9991,1.9998,1.99785,1.9984,142600000.0
2008-12-05 18:30:00,1.9986,1.9991,1.9972,1.9973,209400000.0
2008-12-05 18:31:00,1.9972,1.99955,1.9972,1.9988,169200000.0
2008-12-05 18:32:00,1.99865,1.99985,1.99845,1.9993,98200000.0
2008-12-05 18:33:00,1.99945,1.9995,1.9967,1.9972,213000000.0
2008-12-05 18:34:00,1.9972,1.99915,1.99715,1.99775,221600000.0
2008-12-05 18:35:00,1.99795,1.9987,1.99595,1.99835,144600000.0
2008-12-05 18:36:00,1.9984,1.9985,1.99735,1.99785,87200000.0
2008-12-05 18:37:00,1.99795,1.99795,1.99575,1.99675,138400000.0
2008-12-05 18:38:00,1.9969,1.99725,1.99455,1.99455,140200000.0
2008-12-05 18:39:00,1.9945,1.99535,1.99445,1.9951,122000000.0
2008-12-05 18:40:00,1.9953,1.9954,1.99425,1.9948,114600000.0
2008-12-05 18:41:00,1.9948,1.9949,1.9936,1.9942,69000000.0
2008-12-05 18:42:00,1.9941,1.9954,1.9939,1.9942,241400000.0
2008-12-05 18:43:00,1.9938,1.9939,1.99045,1.99115,178100000.0
2008-12-05 18:44:00,1.9911,1.9939,1.9911,1.9928,153400000.0
2008-12-05 18:45:00,1.99295,1.9944,1.99265,1.99275,103500000.0
2008-12-05 18:46:00,1.99305,1.9945,1.99295,1.99435,119200000.0
2008-12-05 18:47:00,1.99415,1.99445,1.9936,1.99385,81000000.0
2008-12-05 18:48:00,1.99385,1.99385,1.9908,1.99105,159400000.0
2008-12-05 18:49:00,1.991,1.9937,1.99095,1.9933,112200000.0
2008-12-05 18:50:00,1.9933,1.994,1.99295,1.99305,124000000.0
2008-12-05 18:51:00,1.993,1.99395,1.9922,1.9933,126000000.0
2008-12-05 18:52:00,1.99325,1.99325,1.99175,1.9923,100400000.0
2008-12-05 18:53:00,1.99235,1.9927,1.9914,1.9926,93200000.0
2008-12-05 18:54:00,1.9926,1.99265,1.9918,1.992,54800000.0
2008-12-05 18:55:00,1.9923,1.99445,1.99215,1.99395,120200000.0
2008-12-05 18:56:00,1.99385,1.99505,1.99385,1.99495,47400000.0
2008-12-05 18:57:00,1.99475,1.9948,1.99425,1.99425,26000000.0
2008-12-05 18:58:00,1.99435,1.9948,1.99425,1.9948,26200000.0
2008-12-05 18:59:00,1.9947,1.99525,1.99415,1.99445,54000000.0
2008-12-05 19:00:00,1.9946,1.99515,1.994,1.9941,219200000.0
2008-12-05 19:01:00,1.9941,1.9943,1.9941,1.99415,167400000.0
2008-12-05 19:02:00,1.9941,1.9953,1.9941,1.99495,89400000.0
2008-12-05 19:03:00,1.995,1.99575,1.9943,1.9954,99600000.0
2008-12-05 19:04:00,1.9954,1.9959,1.9948,1.9959,123800000.0
2008-12-05 19:05:00,1.9958,1.9969,1.99545,1.9966,71600000.0
2008-12-05 19:06:00,1.99665,1.99725,1.9956,1.996,48600000.0
2008-12-05 19:07:00,1.996,1.9976,1.99555,1.9972,162400000.0
2008-12-05 19:08:00,1.99715,1.99795,1.9962,1.9965,143200000.0
2008-12-05 19:09:00,1.9965,1.9965,1.9948,1.9949,53400000.0
2008-12-05 19:10:00,1.99495,1.99595,1.9949,1.99565,50200000.0
2008-12-05 19:11:00,1.99555,1.9972,1.9955,1.9961,148800000.0
2008-12-05 19:12:00,1.9961,1.9961,1.99475,1.9949,103400000.0
2008-12-05 19:13:00,1.995,1.995,1.99485,1.99485,43600000.0
2008-12-05 19:14:00,1.9949,1.9957,1.9949,1.9957,60000000.0
2008-12-05 19:15:00,1.9956,1.9959,1.99475,1.995,100800000.0
2008-12-05 19:16:00,1.9949,1.9954,1.9949,1.9954,86000000.0
2008-12-05 19:17:00,1.99545,1.9972,1.99475,1.99645,125200000.0
2008-12-05 19:18:00,1.99645,1.99835,1.9956,1.9976,224800000.0
2008-12-05 19:19:00,1.9976,1.99785,1.99685,1.9976,460800000.0
2008-12-05 19:20:00,1.9976,1.99795,1.9965,1.99765,353200000.0
2008-12-05 19:21:00,1.9977,1.99785,1.9948,1.99495,192800000.0
2008-12-05 19:22:00,1.99485,1.9954,1.9939,1.99525,142000000.0
2008-12-05 19:23:00,1.99525,1.99575,1.9948,1.9951,131000000.0
2008-12-05 19:24:00,1.9952,1.9958,1.99495,1.9955,110800000.0
2008-12-05 19:25:00,1.9954,1.99765,1.99515,1.99765,195000000.0
2008-12-05 19:26:00,1.9977,1.99805,1.9955,1.99615,176200000.0
2008-12-05 19:27:00,1.99615,1.9973,1.9957,1.9971,183000000.0
2008-12-05 19:28:00,1.997,1.997,1.9956,1.9963,127000000.0
2008-12-05 19:29:00,1.99635,1.9972,1.99575,1.9964,89800000.0
2008-12-05 19:30:00,1.9964,1.99755,1.9957,1.9974,127200000.0
2008-12-05 19:31:00,1.9974,1.9974,1.9966,1.997,136800000.0
2008-12-05 19:32:00,1.99695,1.997,1.9966,1.9966,72800000.0
2008-12-05 19:33:00,1.99655,1.9984,1.9965,1.99835,109200000.0
2008-12-05 19:34:00,1.9984,1.99985,1.99755,1.99965,198600000.0
2008-12-05 19:35:00,1.9997,2.0002,1.9971,1.9979,109400000.0
2008-12-05 19:36:00,1.99795,2.00025,1.99795,1.9986,110000000.0
2008-12-05 19:37:00,1.9986,1.9986,1.9986,1.9986,19200000.0
2008-12-05 19:38:00,1.9986,1.9986,1.9986,1.9986,27200000.0
2008-12-05 19:39:00,1.9986,1.999,1.9986,1.9986,55800000.0
2008-12-05 19:40:00,1.9986,1.9986,1.9986,1.9986,26400000.0
2008-12-05 19:41:00,1.9986,1.9986,1.9986,1.9986,10400000.0
2008-12-05 19:42:00,1.9986,1.9986,1.99725,1.9986,62000000.0
2008-12-05 19:43:00,1.9976,1.99775,1.9965,1.9977,107200000.0
2008-12-05 19:44:00,1.9976,1.99805,1.99685,1.997,169800000.0
2008-12-05 19:45:00,1.997,1.99715,1.99475,1.99515,148800000.0
2008-12-05 19:46:00,1.9952,1.9958,1.995,1.9956,63200000.0
2008-12-05 19:47:00,1.99605,1.9963,1.99535,1.99545,46600000.0
2008-12-05 19:48:00,1.99545,1.9979,1.9931,1.9962,191600000.0
2008-12-05 19:49:00,1.9962,1.9972,1.9962,1.99655,61600000.0
2008-12-05 19:50:00,1.9966,1.99695,1.99535,1.996,99200000.0
2008-12-05 19:51:00,1.99615,1.9963,1.9953,1.9961,60400000.0
2008-12-05 19:52:00,1.99625,1.99775,1.99615,1.9963,164900000.0
2008-12-05 19:53:00,1.9963,1.9978,1.9963,1.99755,57800000.0
2008-12-05 19:54:00,1.9974,1.99775,1.99645,1.99695,64600000.0
2008-12-05 19:55:00,1.9969,1.9973,1.99635,1.997,77400000.0
2008-12-05 19:56:00,1.997,1.9984,1.99655,1.9978,139600000.0
2008-12-05 19:57:00,1.9976,1.998,1.99615,1.998,127600000.0
2008-12-05 19:58:00,1.9982,1.9986,1.998,1.9984,77600000.0
2008-12-05 19:59:00,1.9985,1.99855,1.99475,1.9958,128600000.0
2008-12-05 20:00:00,1.9959,1.99845,1.9959,1.9983,105600000.0
2008-12-05 20:01:00,1.99815,1.9982,1.9951,1.99545,186600000.0
2008-12-05 20:02:00,1.99545,1.99605,1.9953,1.99575,70400000.0
2008-12-05 20:03:00,1.9957,1.99575,1.9955,1.9955,35200000.0
2008-12-05 20:04:00,1.9956,1.9956,1.9915,1.9928,364400000.0
2008-12-05 20:05:00,1.9929,1.9937,1.99235,1.9929,188200000.0
2008-12-05 20:06:00,1.9929,1.9933,1.9913,1.99315,227000000.0
2008-12-05 20:07:00,1.9931,1.99425,1.99245,1.9938,186400000.0
2008-12-05 20:08:00,1.9936,1.99695,1.9936,1.99495,152600000.0
2008-12-05 20:09:00,1.99505,1.9957,1.9943,1.99555,96000000.0
2008-12-05 20:10:00,1.99545,1.99555,1.9946,1.9947,86800000.0
2008-12-05 20:11:00,1.9947,1.9947,1.99175,1.99215,141000000.0
2008-12-05 20:12:00,1.992,1.992,1.9919,1.9919,113200000.0
2008-12-05 20:13:00,1.9919,1.9928,1.9919,1.9919,91600000.0
2008-12-05 20:14:00,1.9919,1.9919,1.9919,1.9919,30400000.0
2008-12-05 20:15:00,1.9919,1.993,1.9919,1.9925,131000000.0
2008-12-05 20:16:00,1.9926,1.99465,1.9926,1.9938,208800000.0
2008-12-05 20:17:00,1.9937,1.9937,1.99355,1.9937,9600000.0
2008-12-05 20:18:00,1.99415,1.9943,1.99345,1.99355,78400000.0
2008-12-05 20:19:00,1.9935,1.994,1.9932,1.9935,53600000.0
2008-12-05 20:20:00,1.99345,1.99485,1.9933,1.99435,69400000.0
2008-12-05 20:21:00,1.99425,1.9956,1.99405,1.9948,54200000.0
2008-12-05 20:22:00,1.9946,1.99505,1.9942,1.995,26400000.0
2008-12-05 20:23:00,1.99455,1.9958,1.99455,1.99525,66000000.0
2008-12-05 20:24:00,1.99545,1.99555,1.99335,1.9948,124000000.0
2008-12-05 20:25:00,1.99485,1.9958,1.9947,1.9958,122000000.0
2008-12-05 20:26:00,1.996,1.9962,1.99505,1.996,119600000.0
2008-12-05 20:27:00,1.996,1.9965,1.9955,1.9955,83400000.0
2008-12-05 20:28:00,1.9955,1.9955,1.9955,1.9955,139200000.0
2008-12-05 20:29:00,1.9955,1.9998,1.9955,1.9985,188500000.0
2008-12-05 20:30:00,1.99825,1.99835,1.99605,1.9972,122600000.0
2008-12-05 20:31:00,1.9972,1.99745,1.9972,1.9972,50800000.0
2008-12-05 20:32:00,1.9972,1.99745,1.9971,1.9972,108800000.0
2008-12-05 20:33:00,1.9972,1.99725,1.9944,1.99485,143800000.0
2008-12-05 20:34:00,1.99485,1.99515,1.99345,1.99495,147200000.0
2008-12-05 20:35:00,1.99515,1.9964,1.9951,1.9952,100000000.0
2008-12-05 20:36:00,1.9952,1.9972,1.9952,1.9969,54400000.0
2008-12-05 20:37:00,1.997,1.9975,1.9967,1.9967,136700000.0
2008-12-05 20:38:00,1.99695,1.99745,1.99655,1.9968,126600000.0
2008-12-05 20:39:00,1.9972,1.99775,1.9967,1.9968,50800000.0
2008-12-05 20:40:00,1.99705,1.9982,1.9949,1.99525,197600000.0
2008-12-05 20:41:00,1.9953,1.99535,1.99435,1.99475,46600000.0
2008-12-05 20:42:00,1.9947,1.99525,1.9939,1.9939,40800000.0
2008-12-05 20:43:00,1.994,1.994,1.9912,1.9923,106400000.0
2008-12-05 20:44:00,1.9925,1.99385,1.98995,1.9926,71600000.0
2008-12-05 20:45:00,1.9926,1.9926,1.9924,1.9926,78400000.0
2008-12-05 20:46:00,1.9926,1.9926,1.989,1.9899,150600000.0
2008-12-05 20:47:00,1.9899,1.9899,1.9869,1.987,201400000.0
2008-12-05 20:48:00,1.987,1.9897,1.987,1.98935,156200000.0
2008-12-05 20:49:00,1.9894,1.99165,1.9894,1.9907,89800000.0
2008-12-05 20:50:00,1.9908,1.9909,1.98655,1.9873,177800000.0
2008-12-05 20:51:00,1.98685,1.9878,1.98535,1.98695,93200000.0
2008-12-05 20:52:00,1.9871,1.99015,1.98675,1.9894,103400000.0
2008-12-05 20:53:00,1.98945,1.98965,1.9881,1.98825,98000000.0
2008-12-05 20:54:00,1.98825,1.9884,1.98695,1.988,234800000.0
2008-12-05 20:55:00,1.9882,1.9884,1.9853,1.98635,109800000.0
2008-12-05 20:56:00,1.9863,1.9863,1.9838,1.98415,81800000.0
2008-12-05 20:57:00,1.9841,1.98515,1.9835,1.9839,133000000.0
2008-12-05 20:58:00,1.9839,1.98515,1.98285,1.9836,103700000.0
2008-12-05 20:59:00,1.9838,1.9849,1.9832,1.98485,113600000.0
2008-12-05 21:00:00,1.9848,1.9848,1.9831,1.9836,251200000.0
2008-12-05 21:01:00,1.98375,1.984,1.98345,1.98355,37200000.0
2008-12-05 21:02:00,1.98375,1.9864,1.9836,1.98435,104800000.0
2008-12-05 21:03:00,1.9844,1.9854,1.9835,1.9835,98800000.0
2008-12-05 21:04:00,1.9843,1.9845,1.98305,1.98365,129800000.0
2008-12-05 21:05:00,1.9837,1.9843,1.98365,1.9843,39600000.0
2008-12-05 21:06:00,1.9845,1.98465,1.9827,1.9828,274800000.0
2008-12-05 21:07:00,1.9828,1.9833,1.9828,1.983,67200000.0
2008-12-05 21:08:00,1.9831,1.9834,1.98135,1.9829,57800000.0
2008-12-05 21:09:00,1.98295,1.98555,1.98295,1.98555,63200000.0
2008-12-05 21:10:00,1.98575,1.98835,1.98555,1.98825,96200000.0
2008-12-05 21:11:00,1.9882,1.9882,1.98735,1.9882,44200000.0
2008-12-05 21:12:00,1.9884,1.98855,1.98795,1.98825,39600000.0
2008-12-05 21:13:00,1.9882,1.9883,1.98775,1.9882,32200000.0
2008-12-05 21:14:00,1.98815,1.98855,1.98755,1.9878,77600000.0
2008-12-05 21:15:00,1.9878,1.9878,1.9858,1.9858,148000000.0
2008-12-05 21:16:00,1.9858,1.98595,1.9838,1.9849,80400000.0
2008-12-05 21:17:00,1.9849,1.98595,1.9845,1.9849,85400000.0
2008-12-05 21:18:00,1.985,1.98745,1.985,1.98715,76200000.0
2008-12-05 21:19:00,1.98715,1.9872,1.98585,1.98625,94800000.0
2008-12-05 21:20:00,1.9864,1.98695,1.9853,1.986,102600000.0
2008-12-05 21:21:00,1.986,1.986,1.98325,1.98375,164400000.0
2008-12-05 21:22:00,1.98355,1.98535,1.9832,1.9849,45000000.0
2008-12-05 21:23:00,1.9851,1.98535,1.98435,1.9845,81200000.0
2008-12-05 21:24:00,1.9845,1.98525,1.98255,1.9829,118500000.0
2008-12-05 21:25:00,1.9827,1.9835,1.9823,1.9825,50800000.0
2008-12-05 21:26:00,1.9824,1.98245,1.9804,1.9807,156400000.0
2008-12-05 21:27:00,1.9808,1.98085,1.97835,1.97945,196200000.0
2008-12-05 21:28:00,1.9796,1.97995,1.97845,1.97955,387200000.0
2008-12-05 21:29:00,1.97955,1.9802,1.9783,1.9797,182400000.0
2008-12-05 21:30:00,1.9776,1.97885,1.97755,1.97885,72000000.0
2008-12-05 21:31:00,1.9789,1.979,1.9779,1.9784,59400000.0
2008-12-05 21:32:00,1.9784,1.9786,1.97815,1.9786,39600000.0
2008-12-05 21:33:00,1.9788,1.979,1.9774,1.97825,151200000.0
2008-12-05 21:34:00,1.9783,1.9785,1.9774,1.9775,98400000.0
2008-12-05 21:35:00,1.9777,1.9784,1.9762,1.97635,79000000.0
2008-12-05 21:36:00,1.9767,1.9783,1.9767,1.977,88800000.0
2008-12-05 21:37:00,1.977,1.977,1.9756,1.9757,215600000.0
2008-12-05 21:38:00,1.9757,1.97605,1.97035,1.97085,207200000.0
2008-12-05 21:39:00,1.9708,1.9726,1.9701,1.97255,110200000.0
2008-12-05 21:40:00,1.9725,1.9726,1.96215,1.9623,163800000.0
2008-12-05 21:41:00,1.96235,1.96885,1.96235,1.9681,230200000.0
2008-12-05 21:42:00,1.9682,1.9702,1.96535,1.9667,154400000.0
2008-12-05 21:43:00,1.96685,1.9683,1.9653,1.9683,94800000.0
2008-12-05 21:44:00,1.9683,1.96975,1.96765,1.96765,95800000.0
2008-12-05 21:45:00,1.9663,1.96905,1.9651,1.9678,145600000.0
2008-12-05 21:46:00,1.968,1.96835,1.96715,1.9673,112200000.0
2008-12-05 21:47:00,1.9673,1.96845,1.96715,1.968,83400000.0
2008-12-05 21:48:00,1.9679,1.96885,1.9672,1.9678,99500000.0
2008-12-05 21:49:00,1.96745,1.9699,1.9674,1.96935,129200000.0
2008-12-05 21:50:00,1.9695,1.9695,1.96775,1.96885,79200000.0
2008-12-05 21:51:00,1.9689,1.96925,1.96765,1.96875,86600000.0
2008-12-05 21:52:00,1.96895,1.9703,1.96895,1.96985,76400000.0
2008-12-05 21:53:00,1.96995,1.9705,1.96955,1.9697,81600000.0
2008-12-05 21:54:00,1.9698,1.9699,1.968,1.96945,100400000.0
2008-12-05 21:55:00,1.9694,1.97025,1.96905,1.9702,60400000.0
2008-12-05 21:56:00,1.97025,1.97035,1.96855,1.96865,87400000.0
2008-12-05 21:57:00,1.9687,1.9688,1.968,1.9688,60000000.0
2008-12-05 21:58:00,1.96885,1.96895,1.9675,1.9686,76200000.0
2008-12-05 21:59:00,1.9686,1.97015,1.9681,1.9686,87600000.0
2008-12-05 22:00:00,1.9686,1.96985,1.9685,1.9692,92000000.0
2008-12-05 22:01:00,1.96935,1.97055,1.96935,1.9697,92400000.0
2008-12-05 22:02:00,1.9697,1.9701,1.9667,1.9671,145200000.0
2008-12-05 22:03:00,1.9674,1.97065,1.9673,1.96995,108600000.0
2008-12-05 22:04:00,1.96985,1.9703,1.96935,1.9703,79400000.0
2008-12-05 22:05:00,1.9703,1.9703,1.96865,1.9692,388600000.0
2008-12-05 22:06:00,1.9691,1.96955,1.968,1.9693,101800000.0
2008-12-05 22:07:00,1.9691,1.96945,1.9681,1.9681,76400000.0
2008-12-05 22:08:00,1.9681,1.96855,1.96655,1.9681,142200000.0
2008-12-05 22:09:00,1.96805,1.9686,1.96805,1.96835,61600000.0
2008-12-05 22:10:00,1.9683,1.96945,1.9682,1.96895,64000000.0
2008-12-05 22:11:00,1.96915,1.9694,1.96845,1.9685,55100000.0
2008-12-05 22:12:00,1.9687,1.97,1.9687,1.9698,54200000.0
2008-12-05 22:13:00,1.96985,1.96985,1.9689,1.96895,61800000.0
2008-12-05 22:14:00,1.9689,1.969,1.9689,1.9689,93200000.0
2008-12-05 22:15:00,1.9689,1.9689,1.9671,1.96785,71400000.0
2008-12-05 22:16:00,1.9678,1.9678,1.9645,1.9646,160400000.0
2008-12-05 22:17:00,1.9646,1.9649,1.96065,1.96325,233600000.0
2008-12-05 22:18:00,1.9634,1.96385,1.9631,1.9638,72400000.0
2008-12-05 22:19:00,1.964,1.9654,1.96315,1.9652,130400000.0
2008-12-05 22:20:00,1.9652,1.9666,1.96375,1.9653,118400000.0
2008-12-05 22:21:00,1.9649,1.9685,1.9649,1.9663,208200000.0
2008-12-05 22:22:00,1.9663,1.96705,1.9663,1.9665,118600000.0
2008-12-05 22:23:00,1.9638,1.9666,1.9638,1.9666,105200000.0
2008-12-05 22:24:00,1.96665,1.96865,1.96595,1.96785,85400000.0
2008-12-05 22:25:00,1.9675,1.96755,1.96505,1.96515,104400000.0
2008-12-05 22:26:00,1.96515,1.9662,1.96425,1.96505,103800000.0
2008-12-05 22:27:00,1.9651,1.96515,1.965,1.96505,89000000.0
2008-12-05 22:28:00,1.96515,1.96515,1.96225,1.9629,51200000.0
2008-12-05 22:29:00,1.9629,1.96415,1.9629,1.96325,62200000.0
2008-12-05 22:30:00,1.9631,1.96355,1.9614,1.96235,64000000.0
2008-12-05 22:31:00,1.9623,1.96275,1.9622,1.96275,27600000.0
2008-12-05 22:32:00,1.9628,1.9635,1.9627,1.9627,67200000.0
2008-12-05 22:33:00,1.9627,1.9628,1.96105,1.9619,64400000.0
2008-12-05 22:34:00,1.962,1.96315,1.96115,1.96205,64800000.0
2008-12-05 22:35:00,1.962,1.965,1.962,1.9626,187800000.0
2008-12-05 22:36:00,1.96265,1.9632,1.96225,1.96305,52000000.0
2008-12-05 22:37:00,1.9629,1.96295,1.96155,1.96155,160400000.0
2008-12-05 22:38:00,1.9615,1.96155,1.9611,1.96145,125600000.0
2008-12-05 22:39:00,1.9616,1.9619,1.96135,1.96145,54200000.0
2008-12-05 22:40:00,1.9614,1.96145,1.95955,1.96095,126600000.0
2008-12-05 22:41:00,1.96085,1.9617,1.96065,1.9617,111400000.0
2008-12-05 22:42:00,1.9612,1.9618,1.9612,1.9615,57600000.0
2008-12-05 22:43:00,1.9615,1.964,1.9615,1.9632,143800000.0
2008-12-05 22:44:00,1.9632,1.9635,1.9631,1.9631,60800000.0
2008-12-05 22:45:00,1.9632,1.96425,1.9632,1.9638,51000000.0
2008-12-05 22:46:00,1.9638,1.96425,1.9619,1.9642,59200000.0
2008-12-05 22:47:00,1.9638,1.9646,1.9638,1.964,76600000.0
2008-12-05 22:48:00,1.96395,1.96395,1.9597,1.96255,121199999.0
2008-12-05 22:49:00,1.96275,1.9634,1.96195,1.96285,57200000.0
2008-12-05 22:50:00,1.96305,1.9646,1.9626,1.9632,355400000.0
2008-12-05 22:51:00,1.9632,1.96445,1.96225,1.96445,30400000.0
2008-12-05 22:52:00,1.9644,1.9672,1.9639,1.967,117600000.0
2008-12-05 22:53:00,1.96695,1.96695,1.964,1.9644,46200000.0
2008-12-05 22:54:00,1.96435,1.96485,1.9639,1.96485,42200000.0
2008-12-05 22:55:00,1.96485,1.96485,1.96395,1.9641,275600000.0
2008-12-05 22:56:00,1.9641,1.9641,1.95955,1.9599,132200001.0
2008-12-05 22:57:00,1.95995,1.961,1.95975,1.96005,35400000.0
2008-12-05 22:58:00,1.9601,1.9626,1.9601,1.96215,96800000.0
2008-12-05 22:59:00,1.96225,1.9625,1.9613,1.9614,78600000.0
2008-12-05 23:00:00,1.96165,1.96225,1.96165,1.96225,10800000.0
2008-12-05 23:01:00,1.9622,1.96275,1.962,1.96275,36000000.0
2008-12-05 23:02:00,1.9627,1.9632,1.9625,1.9625,38400000.0
2008-12-05 23:03:00,1.9625,1.9635,1.9625,1.9632,40000000.0
2008-12-05 23:04:00,1.9632,1.9644,1.9632,1.9643,18600000.0
2008-12-05 23:05:00,1.96435,1.96915,1.96435,1.9677,181300000.0
2008-12-05 23:06:00,1.9679,1.9679,1.9666,1.96695,75600000.0
2008-12-05 23:07:00,1.967,1.96745,1.967,1.967,39800000.0
2008-12-05 23:08:00,1.9668,1.967,1.9655,1.96575,76600000.0
2008-12-05 23:09:00,1.96585,1.9674,1.96575,1.9673,46400000.0
2008-12-05 23:10:00,1.9674,1.96775,1.96555,1.9665,158700000.0
2008-12-05 23:11:00,1.9671,1.96745,1.9657,1.9658,81000000.0
2008-12-05 23:12:00,1.9658,1.9661,1.9658,1.96595,78200000.0
2008-12-05 23:13:00,1.96595,1.96685,1.9655,1.96625,11200000.0
2008-12-05 23:14:00,1.96645,1.96695,1.96645,1.96695,8400000.0
2008-12-05 23:15:00,1.96705,1.96705,1.96575,1.96685,30800000.0
2008-12-05 23:16:00,1.96695,1.96725,1.96645,1.96725,24800000.0
2008-12-05 23:17:00,1.96755,1.96775,1.96735,1.9675,39800000.0
2008-12-05 23:18:00,1.96745,1.9684,1.9674,1.9678,14000000.0
2008-12-05 23:19:00,1.9679,1.9681,1.9674,1.9674,123600000.0
2008-12-05 23:20:00,1.96755,1.968,1.96695,1.96715,21200000.0
2008-12-05 23:21:00,1.9671,1.9671,1.967,1.967,4800000.0
2008-12-05 23:22:00,1.9669,1.96705,1.9669,1.967,4800000.0
2008-12-05 23:23:00,1.96695,1.9672,1.9668,1.96705,13200000.0
2008-12-05 23:24:00,1.96705,1.96705,1.9665,1.9665,12000000.0
2008-12-05 23:25:00,1.9666,1.9666,1.9663,1.9663,36400000.0
2008-12-05 23:26:00,1.9663,1.9667,1.9662,1.9663,54000000.0
2008-12-05 23:27:00,1.9663,1.9667,1.9649,1.9652,91400000.0
2008-12-05 23:28:00,1.96525,1.96545,1.96505,1.9654,16800000.0
2008-12-05 23:29:00,1.9655,1.9658,1.9653,1.9653,25600000.0
2008-12-05 23:30:00,1.96525,1.9654,1.965,1.965,27600000.0
2008-12-05 23:31:00,1.965,1.965,1.965,1.965,3200000.0
2008-12-05 23:32:00,1.965,1.965,1.96415,1.9643,33200000.0
2008-12-05 23:33:00,1.96445,1.96445,1.964,1.9641,44000000.0
2008-12-05 23:34:00,1.9641,1.9641,1.9631,1.96335,37800000.0
2008-12-05 23:35:00,1.9633,1.9638,1.9633,1.9638,21600000.0
2008-12-05 23:36:00,1.96375,1.96465,1.96345,1.96405,68400000.0
2008-12-05 23:37:00,1.96415,1.9649,1.96415,1.96465,67000000.0
2008-12-05 23:38:00,1.9646,1.96715,1.96455,1.96685,33600000.0
2008-12-05 23:39:00,1.96695,1.967,1.96605,1.9668,23200000.0
2008-12-05 23:40:00,1.96665,1.96695,1.9665,1.96685,11800000.0
2008-12-05 23:41:00,1.96705,1.9673,1.9665,1.9673,21600000.0
2008-12-05 23:42:00,1.9672,1.9675,1.96675,1.96675,18800000.0
2008-12-05 23:43:00,1.96705,1.96735,1.9643,1.9645,102200000.0
2008-12-05 23:44:00,1.96495,1.9653,1.96285,1.96285,45000000.0
2008-12-05 23:45:00,1.963,1.9632,1.963,1.963,39400000.0
2008-12-05 23:46:00,1.96315,1.96425,1.9628,1.964,96000000.0
2008-12-05 23:47:00,1.9637,1.9641,1.96245,1.9637,114200000.0
2008-12-05 23:48:00,1.96385,1.9651,1.96315,1.9651,43600000.0
2008-12-05 23:49:00,1.9652,1.96635,1.96515,1.9659,37300000.0
2008-12-05 23:50:00,1.9659,1.96595,1.9659,1.9659,47200000.0
2008-12-05 23:51:00,1.9659,1.96695,1.9659,1.9663,27000000.0
2008-12-05 23:52:00,1.966,1.9661,1.966,1.9661,4800000.0
2008-12-05 23:53:00,1.9662,1.9671,1.9662,1.96695,28400000.0
2008-12-05 23:54:00,1.9667,1.9693,1.9667,1.9692,81600000.0
2008-12-05 23:55:00,1.9691,1.9692,1.96865,1.9688,14000000.0
2008-12-05 23:56:00,1.9688,1.9688,1.9679,1.96805,44000000.0
2008-12-05 23:57:00,1.96805,1.96805,1.96425,1.96425,130200000.0
2008-12-05 23:58:00,1.9646,1.9669,1.96455,1.9663,133400000.0
2008-12-05 23:59:00,1.9647,1.96525,1.9647,1.96525,102200000.0
2008-12-08 00:00:00,1.9672,1.9676,1.9648,1.9657,1600000.0
2008-12-08 00:01:00,1.9656,1.966,1.965,1.9654,1600000.0
2008-12-08 00:02:00,1.9653,1.9653,1.9649,1.9649,1600000.0
2008-12-08 00:03:00,1.965,1.9654,1.965,1.9653,1600000.0
2008-12-08 00:04:00,1.9626,1.9626,1.9626,1.9626,1600000.0
2008-12-08 00:05:00,1.96245,1.96285,1.96215,1.96215,13200000.0
2008-12-08 00:06:00,1.9624,1.9634,1.96235,1.9631,45800000.0
2008-12-08 00:07:00,1.96335,1.96335,1.9632,1.96325,7000000.0
2008-12-08 00:08:00,1.9627,1.9664,1.9627,1.96375,18600000.0
2008-12-08 00:09:00,1.96385,1.9646,1.9636,1.96435,12200000.0
2008-12-08 00:10:00,1.9646,1.96485,1.9639,1.96445,33400000.0
2008-12-08 00:11:00,1.9643,1.9644,1.9639,1.964,63600000.0
2008-12-08 00:12:00,1.964,1.964,1.964,1.964,63400000.0
2008-12-08 00:13:00,1.964,1.9642,1.964,1.9642,26000000.0
2008-12-08 00:14:00,1.96435,1.9651,1.9643,1.9643,9000000.0
2008-12-08 00:15:00,1.9645,1.96525,1.9645,1.96525,3000000.0
2008-12-08 00:16:00,1.96515,1.9653,1.965,1.9653,6000000.0
2008-12-08 00:17:00,1.96545,1.9658,1.96515,1.9655,14800000.0
2008-12-08 00:18:00,1.9659,1.9661,1.9654,1.96595,13000000.0
2008-12-08 00:19:00,1.9662,1.9664,1.966,1.966,7600000.0
2008-12-08 00:20:00,1.966,1.966,1.9659,1.966,18600000.0
2008-12-08 00:21:00,1.9635,1.9641,1.9635,1.9638,2600000.0
2008-12-08 00:22:00,1.9639,1.9642,1.9635,1.9642,2600000.0
2008-12-08 00:23:00,1.964,1.9643,1.9637,1.9637,2600000.0
2008-12-08 00:24:00,1.96615,1.96615,1.966,1.966,2600000.0
2008-12-08 00:25:00,1.9662,1.9662,1.966,1.966,9000000.0
2008-12-08 00:26:00,1.9636,1.9637,1.9635,1.9637,1600000.0
2008-12-08 00:27:00,1.9636,1.964,1.9632,1.9632,1600000.0
2008-12-08 00:28:00,1.9633,1.9635,1.9631,1.9634,1600000.0
2008-12-08 00:29:00,1.9635,1.9641,1.9635,1.9641,1600000.0
2008-12-08 00:30:00,1.964,1.964,1.9634,1.9634,1600000.0
2008-12-08 00:31:00,1.966,1.966,1.966,1.966,1600000.0
2008-12-08 00:32:00,1.9628,1.9638,1.9628,1.9635,4600000.0
2008-12-08 00:33:00,1.966,1.966,1.9645,1.96465,4600000.0
2008-12-08 00:34:00,1.96485,1.96485,1.9647,1.9647,10200000.0
2008-12-08 00:35:00,1.9648,1.965,1.9648,1.96495,5000000.0
2008-12-08 00:36:00,1.96485,1.9649,1.9647,1.9649,4600000.0
2008-12-08 00:37:00,1.9651,1.96525,1.96505,1.96505,7200000.0
2008-12-08 00:38:00,1.96485,1.96505,1.96485,1.96505,3000000.0
2008-12-08 00:39:00,1.9652,1.9659,1.9652,1.9657,5000000.0
2008-12-08 00:40:00,1.9659,1.9659,1.9657,1.9657,20000000.0
2008-12-08 00:41:00,1.9657,1.9657,1.9657,1.9657,6000000.0
2008-12-08 00:42:00,1.9657,1.9657,1.9644,1.9647,23600000.0
2008-12-08 00:43:00,1.9647,1.9647,1.9643,1.96455,15800000.0
2008-12-08 00:44:00,1.9646,1.9647,1.9643,1.9643,48400000.0
2008-12-08 00:45:00,1.9644,1.9644,1.9643,1.9643,10200000.0
2008-12-08 00:46:00,1.9643,1.96545,1.9643,1.9652,61400000.0
2008-12-08 00:47:00,1.9653,1.96545,1.9652,1.96545,18600000.0
2008-12-08 00:48:00,1.9655,1.96625,1.9655,1.96615,37400000.0
2008-12-08 00:49:00,1.9663,1.96645,1.9663,1.9663,13000000.0
2008-12-08 00:50:00,1.96645,1.9667,1.9663,1.9663,12200000.0
2008-12-08 00:51:00,1.9663,1.9663,1.9663,1.9663,5600000.0
2008-12-08 00:52:00,1.9663,1.9663,1.9663,1.9663,4600000.0
2008-12-08 00:53:00,1.9648,1.965,1.9648,1.965,14400000.0
2008-12-08 00:54:00,1.9663,1.9663,1.96515,1.96525,14400000.0
2008-12-08 00:55:00,1.9652,1.96525,1.9652,1.96525,25000000.0
2008-12-08 00:56:00,1.9652,1.96545,1.9652,1.96545,13000000.0
2008-12-08 00:57:00,1.9656,1.96955,1.96545,1.96955,20200000.0
2008-12-08 00:58:00,1.96995,1.97025,1.9666,1.96755,58400000.0
2008-12-08 00:59:00,1.9675,1.96825,1.9673,1.96735,26800000.0
2008-12-08 01:00:00,1.9675,1.96825,1.9647,1.96565,69800000.0
2008-12-08 01:01:00,1.9664,1.9665,1.9657,1.9658,12600000.0
2008-12-08 01:02:00,1.9658,1.9658,1.9658,1.9658,3000000.0
2008-12-08 01:03:00,1.9658,1.9658,1.9658,1.9658,4000000.0
2008-12-08 01:04:00,1.9658,1.9659,1.9658,1.9658,8000000.0
2008-12-08 01:05:00,1.9658,1.9658,1.96335,1.9644,32400000.0
2008-12-08 01:06:00,1.9648,1.9651,1.9648,1.9651,3000000.0
2008-12-08 01:07:00,1.96475,1.965,1.9644,1.9644,4600000.0
2008-12-08 01:08:00,1.9644,1.9647,1.96425,1.9644,33600000.0
2008-12-08 01:09:00,1.9644,1.9644,1.9644,1.9644,16000000.0
2008-12-08 01:10:00,1.9644,1.9644,1.9644,1.9644,4800000.0
2008-12-08 01:11:00,1.9644,1.9646,1.9644,1.9644,15400000.0
2008-12-08 01:12:00,1.9662,1.9665,1.9661,1.9665,4800000.0
2008-12-08 01:13:00,1.9644,1.9644,1.9644,1.9644,4800000.0
2008-12-08 01:14:00,1.9644,1.9644,1.9644,1.9644,17600000.0
2008-12-08 01:15:00,1.96455,1.9647,1.96455,1.9646,6400000.0
2008-12-08 01:16:00,1.96475,1.96475,1.9604,1.96245,131400000.0
2008-12-08 01:17:00,1.9624,1.9634,1.9622,1.9623,70600000.0
2008-12-08 01:18:00,1.9623,1.964,1.9623,1.964,64400000.0
2008-12-08 01:19:00,1.9642,1.9645,1.96315,1.96425,35400000.0
2008-12-08 01:20:00,1.96405,1.96405,1.9637,1.96375,23600000.0
2008-12-08 01:21:00,1.9638,1.9644,1.9638,1.9644,12000000.0
2008-12-08 01:22:00,1.964,1.96435,1.9638,1.96395,12000000.0
2008-12-08 01:23:00,1.96425,1.96425,1.96395,1.964,11000000.0
2008-12-08 01:24:00,1.96455,1.9648,1.964,1.96435,21000000.0
2008-12-08 01:25:00,1.9643,1.96435,1.9639,1.9639,5800000.0
2008-12-08 01:26:00,1.9645,1.9649,1.9641,1.9649,14000000.0
2008-12-08 01:27:00,1.964,1.964,1.964,1.964,14000000.0
2008-12-08 01:28:00,1.964,1.964,1.964,1.964,13400000.0
2008-12-08 01:29:00,1.964,1.9642,1.964,1.9642,3800000.0
2008-12-08 01:30:00,1.9641,1.9641,1.964,1.964,5400000.0
2008-12-08 01:31:00,1.964,1.964,1.964,1.964,5000000.0
2008-12-08 01:32:00,1.964,1.9643,1.96265,1.9635,41800000.0
2008-12-08 01:33:00,1.96335,1.9636,1.96325,1.9633,20000000.0
2008-12-08 01:34:00,1.96335,1.9634,1.96335,1.9634,8800000.0
2008-12-08 01:35:00,1.9632,1.9632,1.9631,1.9632,27600000.0
2008-12-08 01:36:00,1.9632,1.9632,1.96195,1.9621,26500000.0
2008-12-08 01:37:00,1.96225,1.9625,1.9622,1.9622,5000000.0
2008-12-08 01:38:00,1.9623,1.9641,1.9622,1.9641,36000000.0
2008-12-08 01:39:00,1.96375,1.9641,1.96345,1.96405,26800000.0
2008-12-08 01:40:00,1.96405,1.965,1.9638,1.96445,49200000.0
2008-12-08 01:41:00,1.96435,1.9652,1.9643,1.9648,26800000.0
2008-12-08 01:42:00,1.96485,1.96545,1.96465,1.9652,31600000.0
2008-12-08 01:43:00,1.96515,1.9661,1.9644,1.9661,48800000.0
2008-12-08 01:44:00,1.966,1.96655,1.96595,1.96615,38600000.0
2008-12-08 01:45:00,1.96615,1.96625,1.9661,1.9661,21600000.0
2008-12-08 01:46:00,1.9661,1.9661,1.9661,1.9661,27000000.0
2008-12-08 01:47:00,1.9661,1.9661,1.9661,1.9661,17000000.0
2008-12-08 01:48:00,1.9661,1.9661,1.9661,1.9661,18000000.0
2008-12-08 01:49:00,1.9661,1.9661,1.9643,1.96485,45900000.0
2008-12-08 01:50:00,1.96475,1.965,1.9645,1.965,13800000.0
2008-12-08 01:51:00,1.9649,1.9652,1.9649,1.9652,5000000.0
2008-12-08 01:52:00,1.9653,1.9653,1.9648,1.9648,6200000.0
2008-12-08 01:53:00,1.96515,1.96515,1.96515,1.96515,2000000.0
2008-12-08 01:54:00,1.96475,1.9652,1.96475,1.965,11000000.0
2008-12-08 01:55:00,1.96505,1.9659,1.96505,1.9659,6000000.0
2008-12-08 01:56:00,1.962,1.963,1.962,1.9629,9200000.0
2008-12-08 01:57:00,1.9659,1.96625,1.9659,1.96625,9200000.0
2008-12-08 01:58:00,1.96635,1.9677,1.96625,1.96765,11200000.0
2008-12-08 01:59:00,1.9675,1.96765,1.9675,1.9675,28200000.0
2008-12-08 02:00:00,1.9675,1.9675,1.9674,1.9675,28200000.0
2008-12-08 02:01:00,1.9675,1.9675,1.9674,1.9675,14600000.0
2008-12-08 02:02:00,1.9675,1.9675,1.9675,1.9675,9000000.0
2008-12-08 02:03:00,1.9675,1.9675,1.966,1.96605,38600000.0
2008-12-08 02:04:00,1.9661,1.9661,1.9658,1.966,55000000.0
2008-12-08 02:05:00,1.9661,1.9667,1.9661,1.9664,92800000.0
2008-12-08 02:06:00,1.9663,1.96685,1.9663,1.9667,172800000.0
2008-12-08 02:07:00,1.9667,1.9667,1.96595,1.9662,28200000.0
2008-12-08 02:08:00,1.9663,1.9665,1.9663,1.9663,10000000.0
2008-12-08 02:09:00,1.9663,1.967,1.9663,1.9668,15200000.0
2008-12-08 02:10:00,1.9667,1.9669,1.9661,1.9664,38400000.0
2008-12-08 02:11:00,1.96645,1.9666,1.96645,1.96645,4600000.0
2008-12-08 02:12:00,1.9663,1.9666,1.9663,1.9666,10400000.0
2008-12-08 02:13:00,1.96675,1.96745,1.9665,1.9667,76000000.0
2008-12-08 02:14:00,1.96675,1.9671,1.9665,1.9669,59000000.0
2008-12-08 02:15:00,1.9669,1.9669,1.9664,1.9664,30600000.0
2008-12-08 02:16:00,1.9664,1.9664,1.9652,1.9659,38400000.0
2008-12-08 02:17:00,1.96605,1.96645,1.9659,1.96625,22200000.0
2008-12-08 02:18:00,1.96655,1.96695,1.96485,1.96505,63000000.0
2008-12-08 02:19:00,1.9651,1.96635,1.96505,1.9662,56200000.0
2008-12-08 02:20:00,1.96635,1.9665,1.9659,1.9662,21000000.0
2008-12-08 02:21:00,1.9662,1.9662,1.96545,1.9659,33000000.0
2008-12-08 02:22:00,1.9659,1.9659,1.9659,1.9659,10800000.0
2008-12-08 02:23:00,1.96575,1.9663,1.96575,1.9663,8600000.0
2008-12-08 02:24:00,1.96635,1.96675,1.96385,1.964,99000000.0
2008-12-08 02:25:00,1.964,1.96525,1.964,1.9649,79800000.0
2008-12-08 02:26:00,1.965,1.965,1.965,1.965,7800000.0
2008-12-08 02:27:00,1.965,1.965,1.965,1.965,7400000.0
2008-12-08 02:28:00,1.965,1.965,1.96375,1.96375,16600000.0
2008-12-08 02:29:00,1.96395,1.9655,1.9639,1.96485,224800000.0
2008-12-08 02:30:00,1.96545,1.96545,1.9647,1.9651,29800000.0
2008-12-08 02:31:00,1.9651,1.9651,1.9637,1.9642,28600000.0
2008-12-08 02:32:00,1.96375,1.9639,1.9634,1.9639,22800000.0
2008-12-08 02:33:00,1.96405,1.96415,1.9637,1.9639,27800000.0
2008-12-08 02:34:00,1.9639,1.96475,1.9639,1.9642,45800000.0
2008-12-08 02:35:00,1.9644,1.96505,1.9643,1.9649,20600000.0
2008-12-08 02:36:00,1.9645,1.96495,1.9641,1.9648,29400000.0
2008-12-08 02:37:00,1.9646,1.96575,1.96435,1.9653,45800000.0
2008-12-08 02:38:00,1.9653,1.9653,1.964,1.96415,25600000.0
2008-12-08 02:39:00,1.9642,1.9642,1.96315,1.9637,40000000.0
2008-12-08 02:40:00,1.9639,1.9639,1.96335,1.96375,25200000.0
2008-12-08 02:41:00,1.9639,1.9643,1.96375,1.9638,8800000.0
2008-12-08 02:42:00,1.9641,1.96465,1.9641,1.9644,32000000.0
2008-12-08 02:43:00,1.9644,1.96475,1.96375,1.9644,28400000.0
2008-12-08 02:44:00,1.9644,1.9644,1.9637,1.964,19000000.0
2008-12-08 02:45:00,1.964,1.96425,1.9637,1.96375,37600000.0
2008-12-08 02:46:00,1.96375,1.96375,1.9633,1.9633,64600000.0
2008-12-08 02:47:00,1.9633,1.9633,1.9596,1.96075,86500000.0
2008-12-08 02:48:00,1.96065,1.9627,1.9605,1.96215,87000000.0
2008-12-08 02:49:00,1.9621,1.9636,1.96205,1.9633,23000000.0
2008-12-08 02:50:00,1.9633,1.9633,1.9628,1.9629,31400000.0
2008-12-08 02:51:00,1.96315,1.96325,1.9628,1.96325,11600000.0
2008-12-08 02:52:00,1.96315,1.96325,1.9615,1.96195,25200000.0
2008-12-08 02:53:00,1.9621,1.9624,1.96165,1.9624,16400000.0
2008-12-08 02:54:00,1.96235,1.96265,1.96145,1.9618,92600000.0
2008-12-08 02:55:00,1.962,1.96305,1.9616,1.9618,92000000.0
2008-12-08 02:56:00,1.96185,1.9629,1.96185,1.9629,15600000.0
2008-12-08 02:57:00,1.96295,1.96295,1.9625,1.9626,15800000.0
2008-12-08 02:58:00,1.9625,1.96275,1.96145,1.96145,45000000.0
2008-12-08 02:59:00,1.96165,1.96205,1.9616,1.96195,22800000.0
2008-12-08 03:00:00,1.9618,1.96185,1.9616,1.9617,28600000.0
2008-12-08 03:01:00,1.9617,1.9617,1.9617,1.9617,8000000.0
2008-12-08 03:02:00,1.9617,1.9617,1.9609,1.96095,45800000.0
2008-12-08 03:03:00,1.9609,1.96165,1.96025,1.9611,65800000.0
2008-12-08 03:04:00,1.96105,1.9621,1.96105,1.9614,38000000.0
2008-12-08 03:05:00,1.9616,1.96265,1.9614,1.96265,52200000.0
2008-12-08 03:06:00,1.9628,1.96295,1.96195,1.96195,64800000.0
2008-12-08 03:07:00,1.96195,1.96235,1.96195,1.9622,20200000.0
2008-12-08 03:08:00,1.9622,1.9627,1.9622,1.9623,17800000.0
2008-12-08 03:09:00,1.96245,1.96245,1.9622,1.9623,23400000.0
2008-12-08 03:10:00,1.9617,1.9621,1.9617,1.9621,14000000.0
2008-12-08 03:11:00,1.96185,1.96235,1.9617,1.9618,26200000.0
2008-12-08 03:12:00,1.96185,1.9622,1.96185,1.962,17800000.0
2008-12-08 03:13:00,1.962,1.9622,1.96145,1.96145,36800000.0
2008-12-08 03:14:00,1.96155,1.96155,1.9612,1.9613,134200000.0
2008-12-08 03:15:00,1.9613,1.96135,1.9612,1.9612,163600000.0
2008-12-08 03:16:00,1.9612,1.9612,1.96025,1.9609,88400000.0
2008-12-08 03:17:00,1.96095,1.9611,1.9597,1.95985,31800000.0
2008-12-08 03:18:00,1.95975,1.96045,1.9596,1.96035,36800000.0
2008-12-08 03:19:00,1.9604,1.9608,1.9603,1.96035,29800000.0
2008-12-08 03:20:00,1.96035,1.96125,1.9597,1.9602,57600000.0
2008-12-08 03:21:00,1.96025,1.9607,1.9602,1.9603,34400000.0
2008-12-08 03:22:00,1.96035,1.9605,1.95935,1.9596,151200000.0
2008-12-08 03:23:00,1.9596,1.9597,1.9586,1.9597,23400000.0
2008-12-08 03:24:00,1.9598,1.96055,1.9596,1.96055,40800000.0
2008-12-08 03:25:00,1.96045,1.9606,1.96015,1.96045,24000000.0
2008-12-08 03:26:00,1.96035,1.96075,1.9602,1.96065,119400000.0
2008-12-08 03:27:00,1.9608,1.96165,1.96025,1.96165,230800000.0
2008-12-08 03:28:00,1.96165,1.96195,1.9614,1.9614,99200000.0
2008-12-08 03:29:00,1.9614,1.9614,1.96075,1.9612,65200000.0
2008-12-08 03:30:00,1.96085,1.96105,1.96,1.9601,73400000.0
2008-12-08 03:31:00,1.96015,1.9607,1.96015,1.9604,19600000.0
2008-12-08 03:32:00,1.9604,1.9609,1.9604,1.96075,22000000.0
2008-12-08 03:33:00,1.96075,1.9613,1.9605,1.96105,39200000.0
2008-12-08 03:34:00,1.96065,1.9613,1.9606,1.9608,37800000.0
2008-12-08 03:35:00,1.9611,1.96185,1.9606,1.9608,76100000.0
2008-12-08 03:36:00,1.96045,1.96105,1.9603,1.9606,44400000.0
2008-12-08 03:37:00,1.96075,1.9608,1.9605,1.9605,34600000.0
2008-12-08 03:38:00,1.9605,1.9605,1.95965,1.96,31200000.0
2008-12-08 03:39:00,1.96,1.96015,1.9589,1.959,29200000.0
2008-12-08 03:40:00,1.959,1.96,1.959,1.9597,30400000.0
2008-12-08 03:41:00,1.9597,1.96005,1.9596,1.9597,68200000.0
2008-12-08 03:42:00,1.9597,1.9597,1.95905,1.9597,86400000.0
2008-12-08 03:43:00,1.9597,1.95985,1.95935,1.9597,60400000.0
2008-12-08 03:44:00,1.9597,1.9603,1.9588,1.9594,117400000.0
2008-12-08 03:45:00,1.95955,1.9606,1.95945,1.96055,54400000.0
2008-12-08 03:46:00,1.96055,1.96055,1.95915,1.9593,26800000.0
2008-12-08 03:47:00,1.9593,1.95985,1.95915,1.95985,35400000.0
2008-12-08 03:48:00,1.9598,1.9598,1.9593,1.9597,37400000.0
2008-12-08 03:49:00,1.9593,1.9598,1.95865,1.95885,44600000.0
2008-12-08 03:50:00,1.9587,1.95935,1.9585,1.9585,64600000.0
2008-12-08 03:51:00,1.9585,1.9594,1.9585,1.959,84800000.0
2008-12-08 03:52:00,1.959,1.959,1.9575,1.958,69000000.0
2008-12-08 03:53:00,1.95805,1.95885,1.9578,1.95825,77400000.0
2008-12-08 03:54:00,1.95865,1.95865,1.95805,1.95855,53400000.0
2008-12-08 03:55:00,1.9585,1.9587,1.95835,1.9584,37200000.0
2008-12-08 03:56:00,1.9584,1.9593,1.95795,1.959,36600000.0
2008-12-08 03:57:00,1.959,1.95915,1.95835,1.9589,37400000.0
2008-12-08 03:58:00,1.9591,1.95935,1.95895,1.95895,41000000.0
2008-12-08 03:59:00,1.95905,1.9591,1.9585,1.95905,47600000.0
2008-12-08 04:00:00,1.95905,1.9593,1.9584,1.9584,21000000.0
2008-12-08 04:01:00,1.95865,1.95875,1.9579,1.95875,51000000.0
2008-12-08 04:02:00,1.95875,1.95915,1.95805,1.95915,39900000.0
2008-12-08 04:03:00,1.95885,1.9597,1.95885,1.9594,41800000.0
2008-12-08 04:04:00,1.9597,1.9598,1.9591,1.9597,34600000.0
2008-12-08 04:05:00,1.9598,1.9599,1.9592,1.95965,41600000.0
2008-12-08 04:06:00,1.95985,1.96055,1.9593,1.95995,58400000.0
2008-12-08 04:07:00,1.95995,1.96035,1.95985,1.95985,26000000.0
2008-12-08 04:08:00,1.9601,1.9601,1.9596,1.9598,21800000.0
2008-12-08 04:09:00,1.9598,1.95995,1.9589,1.9591,53200000.0
2008-12-08 04:10:00,1.9591,1.95965,1.95875,1.9592,67200000.0
2008-12-08 04:11:00,1.9594,1.95945,1.9586,1.9586,29000000.0
2008-12-08 04:12:00,1.9585,1.95885,1.95845,1.95875,33800000.0
2008-12-08 04:13:00,1.9589,1.95955,1.95875,1.9589,45200000.0
2008-12-08 04:14:00,1.9589,1.9592,1.9578,1.958,56000000.0
2008-12-08 04:15:00,1.95795,1.9582,1.9578,1.9578,29800000.0
2008-12-08 04:16:00,1.95785,1.95785,1.9572,1.95755,33400000.0
2008-12-08 04:17:00,1.95775,1.95775,1.9569,1.9569,18200000.0
2008-12-08 04:18:00,1.9569,1.9583,1.9568,1.95825,137200000.0
2008-12-08 04:19:00,1.9583,1.9583,1.9579,1.9579,67000000.0
2008-12-08 04:20:00,1.958,1.9583,1.958,1.95825,22600000.0
2008-12-08 04:21:00,1.9584,1.95855,1.95805,1.9584,22600000.0
2008-12-08 04:22:00,1.95855,1.9587,1.95855,1.9587,3000000.0
2008-12-08 04:23:00,1.954,1.9545,1.9539,1.9541,8000000.0
2008-12-08 04:24:00,1.95855,1.95885,1.95855,1.9587,8000000.0
2008-12-08 04:25:00,1.9583,1.95875,1.95735,1.9586,62200000.0
2008-12-08 04:26:00,1.959,1.9593,1.95855,1.9589,40000000.0
2008-12-08 04:27:00,1.95895,1.95895,1.95845,1.95845,25000000.0
2008-12-08 04:28:00,1.95855,1.9589,1.9584,1.9584,33400000.0
2008-12-08 04:29:00,1.9584,1.95925,1.9584,1.9589,24000000.0
2008-12-08 04:30:00,1.95885,1.9592,1.9587,1.9588,16000000.0
2008-12-08 04:31:00,1.9588,1.9588,1.95825,1.95825,32200000.0
2008-12-08 04:32:00,1.95805,1.95845,1.9578,1.9583,19600000.0
2008-12-08 04:33:00,1.9583,1.9583,1.95685,1.9571,57800000.0
2008-12-08 04:34:00,1.9571,1.95765,1.957,1.95765,24400000.0
2008-12-08 04:35:00,1.95785,1.95815,1.95765,1.95795,47800000.0
2008-12-08 04:36:00,1.95755,1.958,1.95755,1.958,26400000.0
2008-12-08 04:37:00,1.95795,1.95795,1.95765,1.95765,12600000.0
2008-12-08 04:38:00,1.95765,1.95785,1.9576,1.9578,38800000.0
2008-12-08 04:39:00,1.9578,1.95825,1.9578,1.9581,21600000.0
2008-12-08 04:40:00,1.9578,1.9578,1.9572,1.9573,52400000.0
2008-12-08 04:41:00,1.9573,1.9573,1.9566,1.95675,29000000.0
2008-12-08 04:42:00,1.9566,1.9571,1.9566,1.95705,15400000.0
2008-12-08 04:43:00,1.9569,1.9572,1.95535,1.95645,63800000.0
2008-12-08 04:44:00,1.9564,1.95665,1.95635,1.95645,18200000.0
2008-12-08 04:45:00,1.95645,1.9566,1.9562,1.9562,24400000.0
2008-12-08 04:46:00,1.9563,1.95695,1.9563,1.95675,19000000.0
2008-12-08 04:47:00,1.9566,1.95665,1.95585,1.956,10600000.0
2008-12-08 04:48:00,1.95645,1.95675,1.9562,1.95645,17000000.0
2008-12-08 04:49:00,1.95645,1.95725,1.95625,1.9567,52600000.0
2008-12-08 04:50:00,1.9569,1.9569,1.9561,1.9561,29200000.0
2008-12-08 04:51:00,1.9561,1.9569,1.9561,1.95665,35800000.0
2008-12-08 04:52:00,1.9566,1.95725,1.9566,1.95725,26800000.0
2008-12-08 04:53:00,1.95725,1.95755,1.95715,1.9572,44200000.0
2008-12-08 04:54:00,1.9572,1.9576,1.956,1.9561,85400000.0
2008-12-08 04:55:00,1.95605,1.95695,1.9557,1.95665,67400000.0
2008-12-08 04:56:00,1.95665,1.95665,1.9559,1.9559,28800000.0
2008-12-08 04:57:00,1.95605,1.9569,1.9558,1.9569,48800000.0
2008-12-08 04:58:00,1.95695,1.9572,1.95695,1.95705,45800000.0
2008-12-08 04:59:00,1.9571,1.9576,1.9571,1.9574,11400000.0
2008-12-08 05:00:00,1.9574,1.9576,1.9572,1.9572,25000000.0
2008-12-08 05:01:00,1.9572,1.9573,1.9565,1.9568,26800000.0
2008-12-08 05:02:00,1.9568,1.9568,1.95605,1.9567,27800000.0
2008-12-08 05:03:00,1.95665,1.95675,1.9564,1.9564,32200000.0
2008-12-08 05:04:00,1.9564,1.9565,1.9564,1.9564,36600000.0
2008-12-08 05:05:00,1.9564,1.9566,1.9561,1.9562,50200000.0
2008-12-08 05:06:00,1.9562,1.9568,1.9562,1.9564,22400000.0
2008-12-08 05:07:00,1.9564,1.95675,1.9563,1.9564,22600000.0
2008-12-08 05:08:00,1.9564,1.9567,1.9564,1.95655,9400000.0
2008-12-08 05:09:00,1.9567,1.9567,1.9563,1.9564,42800000.0
2008-12-08 05:10:00,1.9564,1.9564,1.955,1.955,40600000.0
2008-12-08 05:11:00,1.955,1.95575,1.955,1.9552,29800000.0
2008-12-08 05:12:00,1.9553,1.9559,1.9551,1.9555,66400000.0
2008-12-08 05:13:00,1.9554,1.9554,1.9529,1.9534,82300000.0
2008-12-08 05:14:00,1.9535,1.95355,1.9527,1.9533,79800000.0
2008-12-08 05:15:00,1.9533,1.95365,1.953,1.9531,80000000.0
2008-12-08 05:16:00,1.9531,1.9549,1.9531,1.95445,73600000.0
2008-12-08 05:17:00,1.95445,1.95445,1.9541,1.9543,29200000.0
2008-12-08 05:18:00,1.95465,1.95515,1.95385,1.95385,53000000.0
2008-12-08 05:19:00,1.95395,1.95395,1.95295,1.95335,40400000.0
2008-12-08 05:20:00,1.95335,1.95415,1.95335,1.9541,69400000.0
2008-12-08 05:21:00,1.9541,1.9545,1.954,1.95445,50400000.0
2008-12-08 05:22:00,1.95435,1.95445,1.9543,1.9544,26200000.0
2008-12-08 05:23:00,1.95445,1.9549,1.9543,1.9543,37400000.0
2008-12-08 05:24:00,1.9543,1.95475,1.9543,1.9544,81000000.0
2008-12-08 05:25:00,1.9546,1.9549,1.9542,1.9548,34400000.0
2008-12-08 05:26:00,1.9549,1.9552,1.95465,1.95495,42600000.0
2008-12-08 05:27:00,1.95485,1.95535,1.95485,1.9551,23200000.0
2008-12-08 05:28:00,1.9552,1.95565,1.9551,1.9551,28600000.0
2008-12-08 05:29:00,1.9551,1.9552,1.9551,1.9552,28600000.0
2008-12-08 05:30:00,1.95535,1.9556,1.95535,1.9555,22000000.0
2008-12-08 05:31:00,1.95565,1.9558,1.95505,1.9554,53000000.0
2008-12-08 05:32:00,1.9554,1.9564,1.9553,1.95585,54800000.0
2008-12-08 05:33:00,1.95585,1.9571,1.95585,1.9571,125800000.0
2008-12-08 05:34:00,1.9572,1.95925,1.95715,1.95905,111400000.0
2008-12-08 05:35:00,1.95885,1.95935,1.9587,1.95905,72600000.0
2008-12-08 05:36:00,1.959,1.96025,1.9588,1.9599,80400000.0
2008-12-08 05:37:00,1.9599,1.9604,1.9599,1.96025,51800000.0
2008-12-08 05:38:00,1.9601,1.961,1.95995,1.95995,102300000.0
2008-12-08 05:39:00,1.95965,1.9604,1.9596,1.9602,75400000.0
2008-12-08 05:40:00,1.96035,1.96075,1.95935,1.9599,149000000.0
2008-12-08 05:41:00,1.9599,1.9599,1.9597,1.9599,21200000.0
2008-12-08 05:42:00,1.9599,1.9603,1.95975,1.9599,32000000.0
2008-12-08 05:43:00,1.9599,1.9604,1.95865,1.9602,67600000.0
2008-12-08 05:44:00,1.9602,1.9602,1.95975,1.9601,30200000.0
2008-12-08 05:45:00,1.96015,1.9608,1.96005,1.9604,70800000.0
2008-12-08 05:46:00,1.9604,1.96045,1.9604,1.9604,25000000.0
2008-12-08 05:47:00,1.9604,1.9608,1.9604,1.9607,46400000.0
2008-12-08 05:48:00,1.9607,1.9607,1.95955,1.9597,38800000.0
2008-12-08 05:49:00,1.95985,1.96,1.95965,1.95965,26200000.0
2008-12-08 05:50:00,1.9596,1.9596,1.9586,1.95875,34600000.0
2008-12-08 05:51:00,1.9588,1.9598,1.9587,1.9591,92800000.0
2008-12-08 05:52:00,1.9593,1.96,1.95925,1.9594,71600000.0
2008-12-08 05:53:00,1.9594,1.9603,1.9594,1.96025,79400000.0
2008-12-08 05:54:00,1.9601,1.96025,1.9599,1.96005,44400000.0
2008-12-08 05:55:00,1.96,1.96025,1.9595,1.9596,40000000.0
2008-12-08 05:56:00,1.9596,1.9596,1.9586,1.9587,65000000.0
2008-12-08 05:57:00,1.9587,1.95965,1.9587,1.9589,70200000.0
2008-12-08 05:58:00,1.9589,1.9592,1.9589,1.95915,16600000.0
2008-12-08 05:59:00,1.9592,1.9592,1.9589,1.95905,14400000.0
2008-12-08 06:00:00,1.9589,1.9595,1.9589,1.9595,38800000.0
2008-12-08 06:01:00,1.9594,1.95965,1.95935,1.95955,28200000.0
2008-12-08 06:02:00,1.9595,1.9595,1.959,1.959,18000000.0
2008-12-08 06:03:00,1.95825,1.9585,1.958,1.958,24600000.0
2008-12-08 06:04:00,1.95795,1.9585,1.95795,1.95825,42000000.0
2008-12-08 06:05:00,1.9581,1.9581,1.95605,1.95705,79800000.0
2008-12-08 06:06:00,1.9571,1.9583,1.9571,1.95795,56400000.0
2008-12-08 06:07:00,1.9578,1.95815,1.9578,1.958,21600000.0
2008-12-08 06:08:00,1.95765,1.9579,1.9576,1.95775,22200000.0
2008-12-08 06:09:00,1.9577,1.9585,1.9577,1.95815,34400000.0
2008-12-08 06:10:00,1.95815,1.95815,1.9579,1.9579,20600000.0
2008-12-08 06:11:00,1.95805,1.95805,1.95725,1.9573,24000000.0
2008-12-08 06:12:00,1.95725,1.95805,1.95725,1.95775,46600000.0
2008-12-08 06:13:00,1.95785,1.95805,1.95785,1.95805,2200000.0
2008-12-08 06:14:00,1.95795,1.95805,1.9564,1.957,68400000.0
2008-12-08 06:15:00,1.95725,1.95825,1.95725,1.95785,65800000.0
2008-12-08 06:16:00,1.95785,1.95855,1.9578,1.9585,38000000.0
2008-12-08 06:17:00,1.95855,1.95855,1.9584,1.9584,28800000.0
2008-12-08 06:18:00,1.95835,1.95835,1.9582,1.9582,26800000.0
2008-12-08 06:19:00,1.9582,1.95835,1.9582,1.9582,49000000.0
2008-12-08 06:20:00,1.9582,1.9588,1.9582,1.95865,77200000.0
2008-12-08 06:21:00,1.95895,1.95915,1.95895,1.95915,19800000.0
2008-12-08 06:22:00,1.9591,1.9592,1.9587,1.9588,70800000.0
2008-12-08 06:23:00,1.95905,1.95905,1.9579,1.9581,62800000.0
2008-12-08 06:24:00,1.9582,1.95855,1.9579,1.9585,30600000.0
2008-12-08 06:25:00,1.95875,1.9589,1.9585,1.9585,41200000.0
2008-12-08 06:26:00,1.9585,1.9588,1.9585,1.9585,40200000.0
2008-12-08 06:27:00,1.9585,1.9585,1.95785,1.95805,45000000.0
2008-12-08 06:28:00,1.95805,1.95835,1.95805,1.9583,31400000.0
2008-12-08 06:29:00,1.95835,1.9585,1.95835,1.9585,8000000.0
2008-12-08 06:30:00,1.9587,1.95915,1.9585,1.95915,36400000.0
2008-12-08 06:31:00,1.95915,1.95955,1.9588,1.95955,43400000.0
2008-12-08 06:32:00,1.95955,1.96005,1.95955,1.95975,56800000.0
2008-12-08 06:33:00,1.96,1.9607,1.96,1.9607,15600000.0
2008-12-08 06:34:00,1.96045,1.96065,1.9603,1.96065,25200000.0
2008-12-08 06:35:00,1.96065,1.9623,1.96045,1.962,94000000.0
2008-12-08 06:36:00,1.9616,1.96205,1.9616,1.96205,14000000.0
2008-12-08 06:37:00,1.96225,1.96245,1.96125,1.9614,32800000.0
2008-12-08 06:38:00,1.96155,1.9626,1.96155,1.96255,58600000.0
2008-12-08 06:39:00,1.96255,1.96355,1.9625,1.96355,47000000.0
2008-12-08 06:40:00,1.9637,1.9648,1.9636,1.9648,46900000.0
2008-12-08 06:41:00,1.9644,1.9647,1.96415,1.9647,64800000.0
2008-12-08 06:42:00,1.9647,1.9651,1.96355,1.9636,47400000.0
2008-12-08 06:43:00,1.9636,1.9636,1.96055,1.96055,36400000.0
2008-12-08 06:44:00,1.9626,1.9626,1.9616,1.96195,22200000.0
2008-12-08 06:45:00,1.96195,1.96215,1.9617,1.9618,36400000.0
2008-12-08 06:46:00,1.9618,1.96195,1.96125,1.96155,56600000.0
2008-12-08 06:47:00,1.9615,1.96165,1.9613,1.96165,36600000.0
2008-12-08 06:48:00,1.9615,1.96195,1.9603,1.9603,73800000.0
2008-12-08 06:49:00,1.9603,1.9604,1.9603,1.9603,56400000.0
2008-12-08 06:50:00,1.9603,1.9604,1.9603,1.9603,28000000.0
2008-12-08 06:51:00,1.9603,1.9603,1.9582,1.9583,88000000.0
2008-12-08 06:52:00,1.95835,1.9592,1.9582,1.9582,116800000.0
2008-12-08 06:53:00,1.9582,1.95875,1.9582,1.9582,39000000.0
2008-12-08 06:54:00,1.9582,1.9585,1.9582,1.9582,47000000.0
2008-12-08 06:55:00,1.9583,1.9602,1.9582,1.95855,58600000.0
2008-12-08 06:56:00,1.9587,1.95875,1.95855,1.9586,10600000.0
2008-12-08 06:57:00,1.95865,1.9595,1.95855,1.95925,39000000.0
2008-12-08 06:58:00,1.95935,1.96015,1.95935,1.9601,34800000.0
2008-12-08 06:59:00,1.95995,1.96095,1.9597,1.96095,96200000.0
2008-12-08 07:00:00,1.96075,1.9609,1.95915,1.95955,154000000.0
2008-12-08 07:01:00,1.9594,1.9594,1.9591,1.9591,80000000.0
2008-12-08 07:02:00,1.9591,1.96,1.9591,1.95945,64800000.0
2008-12-08 07:03:00,1.95945,1.95945,1.95895,1.9591,25000000.0
2008-12-08 07:04:00,1.95895,1.9604,1.9588,1.96035,90800000.0
2008-12-08 07:05:00,1.9604,1.96105,1.96005,1.9604,63000000.0
2008-12-08 07:06:00,1.96055,1.96065,1.9584,1.9604,28200000.0
2008-12-08 07:07:00,1.9604,1.9604,1.9593,1.9593,25200000.0
2008-12-08 07:08:00,1.9594,1.95985,1.9594,1.95975,24000000.0
2008-12-08 07:09:00,1.9597,1.96015,1.9585,1.9593,128000000.0
2008-12-08 07:10:00,1.95935,1.95935,1.95815,1.95875,74600000.0
2008-12-08 07:11:00,1.95885,1.9593,1.95885,1.9592,23000000.0
2008-12-08 07:12:00,1.95905,1.95955,1.959,1.9593,27200000.0
2008-12-08 07:13:00,1.9592,1.9598,1.9592,1.9596,16200000.0
2008-12-08 07:14:00,1.9598,1.96025,1.9598,1.9601,60200000.0
2008-12-08 07:15:00,1.9601,1.9601,1.96,1.96,24000000.0
2008-12-08 07:16:00,1.96,1.96025,1.9599,1.96,26800000.0
2008-12-08 07:17:00,1.96,1.96,1.95615,1.95615,56600000.0
2008-12-08 07:18:00,1.9573,1.9583,1.9573,1.9581,37400000.0
2008-12-08 07:19:00,1.9581,1.9586,1.958,1.9581,48600000.0
2008-12-08 07:20:00,1.9581,1.9581,1.957,1.9574,109000000.0
2008-12-08 07:21:00,1.9578,1.9582,1.9578,1.95815,10600000.0
2008-12-08 07:22:00,1.958,1.958,1.95765,1.958,18600000.0
2008-12-08 07:23:00,1.95815,1.95815,1.9565,1.9577,14200000.0
2008-12-08 07:24:00,1.9577,1.95815,1.9573,1.9575,30000000.0
2008-12-08 07:25:00,1.9575,1.9575,1.9573,1.9573,24800000.0
2008-12-08 07:26:00,1.9573,1.958,1.9573,1.95785,76200000.0
2008-12-08 07:27:00,1.9579,1.9579,1.9578,1.9578,26600000.0
2008-12-08 07:28:00,1.9578,1.95845,1.9567,1.9567,96600000.0
2008-12-08 07:29:00,1.9567,1.95695,1.9567,1.9568,50800000.0
2008-12-08 07:30:00,1.95685,1.95735,1.95685,1.9572,22200000.0
2008-12-08 07:31:00,1.95715,1.95935,1.95715,1.95925,56200000.0
2008-12-08 07:32:00,1.9593,1.9593,1.9592,1.9592,11600000.0
2008-12-08 07:33:00,1.9591,1.95925,1.9578,1.9578,63600000.0
2008-12-08 07:34:00,1.9578,1.9584,1.95775,1.95785,13600000.0
2008-12-08 07:35:00,1.95795,1.959,1.95795,1.9588,28600000.0
2008-12-08 07:36:00,1.9585,1.9585,1.95775,1.95805,25200000.0
2008-12-08 07:37:00,1.9575,1.9578,1.9575,1.9576,61200000.0
2008-12-08 07:38:00,1.9576,1.95825,1.9572,1.9581,45800000.0
2008-12-08 07:39:00,1.95815,1.9585,1.95775,1.95845,19000000.0
2008-12-08 07:40:00,1.9583,1.95915,1.9576,1.9576,92800000.0
2008-12-08 07:41:00,1.95765,1.9578,1.9576,1.95775,25200000.0
2008-12-08 07:42:00,1.95775,1.95785,1.95775,1.95785,7800000.0
2008-12-08 07:43:00,1.95785,1.9582,1.9578,1.95805,10600000.0
2008-12-08 07:44:00,1.95805,1.9582,1.9578,1.9578,11600000.0
2008-12-08 07:45:00,1.9578,1.9578,1.9566,1.95665,57600000.0
2008-12-08 07:46:00,1.95655,1.9567,1.9561,1.95665,66200000.0
2008-12-08 07:47:00,1.95655,1.95655,1.9561,1.9561,55000000.0
2008-12-08 07:48:00,1.9561,1.95625,1.9561,1.95625,25200000.0
2008-12-08 07:49:00,1.9563,1.9563,1.9553,1.95555,51600000.0
2008-12-08 07:50:00,1.9555,1.95625,1.955,1.956,174400000.0
2008-12-08 07:51:00,1.956,1.956,1.955,1.9553,58200000.0
2008-12-08 07:52:00,1.95545,1.9555,1.9552,1.9552,39000000.0
2008-12-08 07:53:00,1.95515,1.95525,1.9533,1.95355,141600000.0
2008-12-08 07:54:00,1.9536,1.95395,1.9531,1.95355,80600000.0
2008-12-08 07:55:00,1.95345,1.95395,1.9534,1.9535,8800000.0
2008-12-08 07:56:00,1.9533,1.9534,1.9533,1.9534,3000000.0
2008-12-08 07:57:00,1.9535,1.95385,1.95335,1.95335,10000000.0
2008-12-08 07:58:00,1.9538,1.9544,1.9538,1.95425,21400000.0
2008-12-08 07:59:00,1.95415,1.9542,1.9539,1.954,24200000.0
2008-12-08 08:00:00,1.954,1.9542,1.9527,1.9531,16200000.0
2008-12-08 08:01:00,1.9531,1.9543,1.95305,1.95395,63000000.0
2008-12-08 08:02:00,1.954,1.9549,1.95345,1.9541,72400000.0
2008-12-08 08:03:00,1.9541,1.95485,1.9539,1.9539,71600000.0
2008-12-08 08:04:00,1.954,1.9544,1.95385,1.95415,82200000.0
2008-12-08 08:05:00,1.9542,1.9542,1.95285,1.9536,127200000.0
2008-12-08 08:06:00,1.9535,1.9536,1.9518,1.9529,83400000.0
2008-12-08 08:07:00,1.9529,1.9529,1.9521,1.9526,99400000.0
2008-12-08 08:08:00,1.9527,1.953,1.9517,1.9523,89600000.0
2008-12-08 08:09:00,1.95285,1.9537,1.9526,1.9526,94800000.0
2008-12-08 08:10:00,1.95275,1.95275,1.949,1.95,129200000.0
2008-12-08 08:11:00,1.9501,1.9505,1.9484,1.9488,97000000.0
2008-12-08 08:12:00,1.94885,1.9494,1.94715,1.94925,142600000.0
2008-12-08 08:13:00,1.94925,1.94965,1.9486,1.9487,149600000.0
2008-12-08 08:14:00,1.94875,1.94875,1.94825,1.9487,42200000.0
2008-12-08 08:15:00,1.9486,1.95,1.94845,1.9495,87000000.0
2008-12-08 08:16:00,1.9497,1.95065,1.94965,1.94975,111400000.0
2008-12-08 08:17:00,1.94965,1.94965,1.94835,1.94895,115200000.0
2008-12-08 08:18:00,1.9491,1.94975,1.9485,1.9497,149600000.0
2008-12-08 08:19:00,1.94975,1.95265,1.94965,1.9515,152400000.0
2008-12-08 08:20:00,1.9517,1.9526,1.9512,1.9523,160200000.0
2008-12-08 08:21:00,1.9523,1.95245,1.95065,1.9517,110900000.0
2008-12-08 08:22:00,1.9516,1.9517,1.9509,1.95105,44000000.0
2008-12-08 08:23:00,1.95105,1.9515,1.9508,1.95135,121400000.0
2008-12-08 08:24:00,1.9514,1.95235,1.95125,1.95225,39700000.0
2008-12-08 08:25:00,1.9521,1.95255,1.95195,1.9524,40000000.0
2008-12-08 08:26:00,1.9524,1.9527,1.9517,1.952,43300000.0
2008-12-08 08:27:00,1.95205,1.9526,1.9517,1.9522,58000000.0
2008-12-08 08:28:00,1.9522,1.95245,1.95105,1.9515,103300000.0
2008-12-08 08:29:00,1.9514,1.9518,1.9512,1.95145,60400000.0
2008-12-08 08:30:00,1.9514,1.9522,1.9514,1.95195,139400000.0
2008-12-08 08:31:00,1.95185,1.95245,1.9496,1.95005,128000000.0
2008-12-08 08:32:00,1.9501,1.9508,1.9496,1.9508,119000000.0
2008-12-08 08:33:00,1.9508,1.95205,1.9498,1.9519,112000000.0
2008-12-08 08:34:00,1.9518,1.9525,1.95085,1.95195,133200000.0
2008-12-08 08:35:00,1.9519,1.9524,1.95085,1.9518,40400000.0
2008-12-08 08:36:00,1.9518,1.9518,1.95025,1.9512,63000000.0
2008-12-08 08:37:00,1.9509,1.9509,1.9498,1.9498,95200000.0
2008-12-08 08:38:00,1.94975,1.9503,1.94975,1.95,31800000.0
2008-12-08 08:39:00,1.94985,1.94985,1.94875,1.94875,55400000.0
2008-12-08 08:40:00,1.94875,1.94975,1.9487,1.9497,58600000.0
2008-12-08 08:41:00,1.9496,1.95035,1.9496,1.95035,103400000.0
2008-12-08 08:42:00,1.9502,1.95045,1.94875,1.9495,75000000.0
2008-12-08 08:43:00,1.94935,1.94935,1.9482,1.9484,49000000.0
2008-12-08 08:44:00,1.9486,1.9493,1.9486,1.9489,54400000.0
2008-12-08 08:45:00,1.9492,1.9493,1.9488,1.9488,18800000.0
2008-12-08 08:46:00,1.9488,1.94925,1.9488,1.94915,61600000.0
2008-12-08 08:47:00,1.94915,1.95105,1.94915,1.951,86800000.0
2008-12-08 08:48:00,1.951,1.9515,1.95065,1.9508,62800000.0
2008-12-08 08:49:00,1.9508,1.9508,1.9499,1.9499,64600000.0
2008-12-08 08:50:00,1.9499,1.9503,1.94955,1.94965,85600000.0
2008-12-08 08:51:00,1.9497,1.94985,1.9496,1.9496,41000000.0
2008-12-08 08:52:00,1.9496,1.9499,1.94875,1.9495,72200000.0
2008-12-08 08:53:00,1.9495,1.95,1.9491,1.9493,42600000.0
2008-12-08 08:54:00,1.9493,1.9496,1.9487,1.9494,78200000.0
2008-12-08 08:55:00,1.9493,1.9494,1.94885,1.94915,42200000.0
2008-12-08 08:56:00,1.94925,1.9494,1.94885,1.9491,89000000.0
2008-12-08 08:57:00,1.9493,1.9499,1.9491,1.94985,89400000.0
2008-12-08 08:58:00,1.94995,1.95075,1.94995,1.9502,88800000.0
2008-12-08 08:59:00,1.9503,1.9511,1.9503,1.9505,83800000.0
2008-12-08 09:00:00,1.95045,1.9509,1.9492,1.9504,108400000.0
2008-12-08 09:01:00,1.9505,1.95125,1.95045,1.9508,49400000.0
2008-12-08 09:02:00,1.95005,1.95035,1.94915,1.9497,99200000.0
2008-12-08 09:03:00,1.94955,1.94955,1.9486,1.94865,34800000.0
2008-12-08 09:04:00,1.9488,1.94915,1.9478,1.948,115600000.0
2008-12-08 09:05:00,1.94835,1.9492,1.94795,1.94795,111000000.0
2008-12-08 09:06:00,1.94845,1.94845,1.9462,1.94725,132000000.0
2008-12-08 09:07:00,1.9473,1.9474,1.9421,1.9431,167300000.0
2008-12-08 09:08:00,1.9432,1.9441,1.94215,1.94395,150400000.0
2008-12-08 09:09:00,1.9438,1.94545,1.9433,1.9435,158000000.0
2008-12-08 09:10:00,1.9435,1.9448,1.9432,1.9447,65800000.0
2008-12-08 09:11:00,1.94465,1.94545,1.94145,1.9424,162000000.0
2008-12-08 09:12:00,1.9424,1.9424,1.9389,1.93945,189000000.0
2008-12-08 09:13:00,1.9396,1.9404,1.9391,1.9393,141600000.0
2008-12-08 09:14:00,1.9393,1.941,1.93905,1.94055,137800000.0
2008-12-08 09:15:00,1.94015,1.9416,1.94,1.94085,122600000.0
2008-12-08 09:16:00,1.9409,1.9409,1.9398,1.9404,57000000.0
2008-12-08 09:17:00,1.9404,1.9413,1.9392,1.9406,202400000.0
2008-12-08 09:18:00,1.9409,1.94095,1.9399,1.9399,99600000.0
2008-12-08 09:19:00,1.9399,1.9418,1.9399,1.9418,159600000.0
2008-12-08 09:20:00,1.9418,1.9422,1.9407,1.9408,100800000.0
2008-12-08 09:21:00,1.9408,1.94095,1.94075,1.94075,59600000.0
2008-12-08 09:22:00,1.94085,1.94155,1.9399,1.94125,79400000.0
2008-12-08 09:23:00,1.94165,1.94285,1.94115,1.9425,145500000.0
2008-12-08 09:24:00,1.9425,1.9425,1.94005,1.9416,184800000.0
2008-12-08 09:25:00,1.94165,1.94165,1.94015,1.9403,125200000.0
2008-12-08 09:26:00,1.94035,1.9406,1.9391,1.93925,69700000.0
2008-12-08 09:27:00,1.93925,1.9398,1.93785,1.9387,157400000.0
2008-12-08 09:28:00,1.93885,1.9392,1.9386,1.93895,105200000.0
2008-12-08 09:29:00,1.93895,1.93895,1.93815,1.9388,155800000.0
2008-12-08 09:30:00,1.9389,1.93925,1.93825,1.9386,84400000.0
2008-12-08 09:31:00,1.9384,1.93905,1.9354,1.93565,185000000.0
2008-12-08 09:32:00,1.93565,1.9387,1.93565,1.93805,130600000.0
2008-12-08 09:33:00,1.9382,1.9382,1.9375,1.9376,152400000.0
2008-12-08 09:34:00,1.93775,1.9385,1.9369,1.9377,151600000.0
2008-12-08 09:35:00,1.93785,1.9379,1.9364,1.93665,128800000.0
2008-12-08 09:36:00,1.93665,1.9371,1.9366,1.93695,64600000.0
2008-12-08 09:37:00,1.93695,1.9371,1.9368,1.9368,44800000.0
2008-12-08 09:38:00,1.9368,1.93725,1.9367,1.93705,61400000.0
2008-12-08 09:39:00,1.93705,1.93755,1.93595,1.93725,108600000.0
2008-12-08 09:40:00,1.9372,1.9376,1.93565,1.93595,130800000.0
2008-12-08 09:41:00,1.93595,1.93625,1.9348,1.9349,96400000.0
2008-12-08 09:42:00,1.9349,1.935,1.9337,1.93475,97800000.0
2008-12-08 09:43:00,1.9348,1.93525,1.9336,1.93505,131000000.0
2008-12-08 09:44:00,1.93495,1.93495,1.93285,1.93345,145000000.0
2008-12-08 09:45:00,1.9336,1.93365,1.9332,1.9334,108800000.0
2008-12-08 09:46:00,1.9334,1.9334,1.9318,1.93225,211400000.0
2008-12-08 09:47:00,1.93235,1.93345,1.93235,1.933,257000000.0
2008-12-08 09:48:00,1.9329,1.93405,1.9326,1.9332,422400000.0
2008-12-08 09:49:00,1.9332,1.9332,1.93025,1.9306,266900000.0
2008-12-08 09:50:00,1.9306,1.9308,1.92895,1.92915,327400000.0
2008-12-08 09:51:00,1.92905,1.931,1.92755,1.93015,336400000.0
2008-12-08 09:52:00,1.93,1.93195,1.9292,1.9318,293200000.0
2008-12-08 09:53:00,1.9318,1.9328,1.9315,1.93235,201800000.0
2008-12-08 09:54:00,1.93225,1.93225,1.92925,1.9299,267400000.0
2008-12-08 09:55:00,1.92975,1.9309,1.9295,1.9306,250200000.0
2008-12-08 09:56:00,1.9306,1.9318,1.9294,1.92955,233200000.0
2008-12-08 09:57:00,1.9295,1.9305,1.9292,1.9299,285200000.0
2008-12-08 09:58:00,1.9301,1.9313,1.92995,1.93125,361600000.0
2008-12-08 09:59:00,1.93125,1.93215,1.93075,1.9312,332000000.0
2008-12-08 10:00:00,1.9312,1.9326,1.9308,1.9314,313200000.0
2008-12-08 10:01:00,1.93165,1.9318,1.92995,1.9305,204800000.0
2008-12-08 10:02:00,1.9305,1.9305,1.92615,1.9262,518200000.0
2008-12-08 10:03:00,1.9259,1.92725,1.925,1.926,323200000.0
2008-12-08 10:04:00,1.92605,1.92905,1.926,1.92855,210200000.0
2008-12-08 10:05:00,1.9286,1.9295,1.9282,1.92915,261200000.0
2008-12-08 10:06:00,1.92915,1.93115,1.92915,1.9296,197400000.0
2008-12-08 10:07:00,1.92975,1.9307,1.9295,1.9304,180000000.0
2008-12-08 10:08:00,1.9304,1.9315,1.9288,1.93095,203800001.0
2008-12-08 10:09:00,1.931,1.9314,1.9299,1.9301,184400000.0
2008-12-08 10:10:00,1.9301,1.9311,1.9299,1.9305,188400000.0
2008-12-08 10:11:00,1.9305,1.93055,1.9293,1.9293,160400000.0
2008-12-08 10:12:00,1.92945,1.9306,1.9293,1.9303,349800000.0
2008-12-08 10:13:00,1.9303,1.9308,1.9297,1.9299,275000000.0
2008-12-08 10:14:00,1.93,1.93,1.92795,1.9285,285400000.0
2008-12-08 10:15:00,1.9285,1.9285,1.9266,1.9266,199200000.0
2008-12-08 10:16:00,1.9267,1.9276,1.9263,1.9271,347700000.0
2008-12-08 10:17:00,1.9272,1.9281,1.927,1.92735,180000000.0
2008-12-08 10:18:00,1.92735,1.92855,1.9273,1.9275,253200000.0
2008-12-08 10:19:00,1.9274,1.9286,1.9274,1.9279,214500000.0
2008-12-08 10:20:00,1.9279,1.92855,1.9279,1.92815,267400000.0
2008-12-08 10:21:00,1.9281,1.92855,1.9273,1.9285,387200000.0
2008-12-08 10:22:00,1.92865,1.9309,1.9283,1.9307,258800000.0
2008-12-08 10:23:00,1.9307,1.933,1.9307,1.93265,210600000.0
2008-12-08 10:24:00,1.93245,1.9331,1.93065,1.9322,319800000.0
2008-12-08 10:25:00,1.9322,1.9324,1.93115,1.93155,246200000.0
2008-12-08 10:26:00,1.9316,1.9316,1.9297,1.9308,334200000.0
2008-12-08 10:27:00,1.9308,1.93155,1.9306,1.931,215400000.0
2008-12-08 10:28:00,1.93105,1.93105,1.9295,1.93015,165600000.0
2008-12-08 10:29:00,1.9301,1.9301,1.9284,1.9289,160000000.0
2008-12-08 10:30:00,1.92915,1.9304,1.92875,1.92965,199200000.0
2008-12-08 10:31:00,1.9296,1.9306,1.9294,1.93,148000000.0
2008-12-08 10:32:00,1.93,1.93135,1.93,1.93125,149200000.0
2008-12-08 10:33:00,1.9314,1.9329,1.93125,1.9328,177400000.0
2008-12-08 10:34:00,1.9329,1.9346,1.93275,1.93395,185200000.0
2008-12-08 10:35:00,1.93395,1.93435,1.93295,1.93335,185200000.0
2008-12-08 10:36:00,1.9333,1.9339,1.9314,1.9314,143000000.0
2008-12-08 10:37:00,1.9316,1.932,1.93115,1.9317,142800000.0
2008-12-08 10:38:00,1.9317,1.93185,1.9304,1.9304,231200000.0
2008-12-08 10:39:00,1.9304,1.93115,1.9304,1.93085,142400000.0
2008-12-08 10:40:00,1.93085,1.9312,1.9296,1.9297,161000000.0
2008-12-08 10:41:00,1.92955,1.92955,1.927,1.9274,134800000.0
2008-12-08 10:42:00,1.9275,1.92985,1.92735,1.92835,222800000.0
2008-12-08 10:43:00,1.92815,1.9292,1.9277,1.9286,106400000.0
2008-12-08 10:44:00,1.92885,1.92965,1.9273,1.9293,183000000.0
2008-12-08 10:45:00,1.9294,1.93035,1.9289,1.9294,113800000.0
2008-12-08 10:46:00,1.92955,1.92965,1.92855,1.92895,179600000.0
2008-12-08 10:47:00,1.9292,1.92985,1.92855,1.9296,148400000.0
2008-12-08 10:48:00,1.92965,1.9298,1.9288,1.9291,165400000.0
2008-12-08 10:49:00,1.92915,1.92965,1.9291,1.9294,103200000.0
2008-12-08 10:50:00,1.92945,1.93025,1.92945,1.93,160600000.0
2008-12-08 10:51:00,1.93,1.93,1.93,1.93,32800000.0
2008-12-08 10:52:00,1.93,1.9304,1.9294,1.9298,87000000.0
2008-12-08 10:53:00,1.9298,1.9298,1.92845,1.92955,117600000.0
2008-12-08 10:54:00,1.9295,1.92985,1.9293,1.9297,111400000.0
2008-12-08 10:55:00,1.9298,1.9299,1.92945,1.92985,79400000.0
2008-12-08 10:56:00,1.92975,1.93155,1.9297,1.93115,167200000.0
2008-12-08 10:57:00,1.9312,1.93165,1.93085,1.9316,135000000.0
2008-12-08 10:58:00,1.9315,1.93245,1.9315,1.93245,200800000.0
2008-12-08 10:59:00,1.93245,1.93295,1.93205,1.9328,87600000.0
2008-12-08 11:00:00,1.9328,1.9328,1.931,1.93135,166200000.0
2008-12-08 11:01:00,1.93145,1.9337,1.93145,1.9337,165400000.0
2008-12-08 11:02:00,1.9338,1.93395,1.93135,1.93195,205800000.0
2008-12-08 11:03:00,1.9321,1.9326,1.9311,1.93125,179800000.0
2008-12-08 11:04:00,1.9312,1.93185,1.9306,1.9308,296800000.0
2008-12-08 11:05:00,1.931,1.933,1.931,1.9317,163400000.0
2008-12-08 11:06:00,1.9317,1.9325,1.9298,1.9311,164300000.0
2008-12-08 11:07:00,1.9311,1.9314,1.9305,1.9313,150600000.0
2008-12-08 11:08:00,1.9313,1.9315,1.92945,1.931,178600000.0
2008-12-08 11:09:00,1.931,1.931,1.9299,1.92995,224000000.0
2008-12-08 11:10:00,1.92995,1.93065,1.9298,1.93015,164000000.0
2008-12-08 11:11:00,1.9301,1.9335,1.9301,1.9331,286000000.0
2008-12-08 11:12:00,1.93305,1.93505,1.933,1.93505,216200000.0
2008-12-08 11:13:00,1.93505,1.9353,1.9336,1.9352,209600000.0
2008-12-08 11:14:00,1.9352,1.9353,1.9339,1.9339,148400000.0
2008-12-08 11:15:00,1.9339,1.93395,1.9327,1.933,196600000.0
2008-12-08 11:16:00,1.933,1.93325,1.933,1.933,122400000.0
2008-12-08 11:17:00,1.933,1.9334,1.9326,1.93325,201600000.0
2008-12-08 11:18:00,1.93325,1.93425,1.9332,1.9341,116000000.0
2008-12-08 11:19:00,1.93455,1.9372,1.93395,1.9371,261800000.0
2008-12-08 11:20:00,1.93725,1.9383,1.93645,1.93795,254400000.0
2008-12-08 11:21:00,1.938,1.93855,1.9371,1.938,118200000.0
2008-12-08 11:22:00,1.938,1.938,1.93665,1.9375,118600000.0
2008-12-08 11:23:00,1.9375,1.9386,1.9358,1.9367,258800000.0
2008-12-08 11:24:00,1.9367,1.93705,1.9365,1.9365,78200000.0
2008-12-08 11:25:00,1.9365,1.9383,1.9365,1.9383,142800000.0
2008-12-08 11:26:00,1.9383,1.9389,1.9374,1.93805,214000000.0
2008-12-08 11:27:00,1.9383,1.93855,1.9374,1.9375,121000000.0
2008-12-08 11:28:00,1.9375,1.93755,1.9364,1.93665,66800000.0
2008-12-08 11:29:00,1.9365,1.9372,1.936,1.936,167800000.0
2008-12-08 11:30:00,1.936,1.9361,1.9348,1.935,84600000.0
2008-12-08 11:31:00,1.935,1.935,1.93405,1.9341,82800000.0
2008-12-08 11:32:00,1.9341,1.9342,1.93145,1.93315,75000000.0
2008-12-08 11:33:00,1.93305,1.935,1.9329,1.93455,134400000.0
2008-12-08 11:34:00,1.93455,1.93485,1.93435,1.9345,119200000.0
2008-12-08 11:35:00,1.9345,1.935,1.9344,1.93485,66800000.0
2008-12-08 11:36:00,1.93465,1.93465,1.93335,1.9338,80600000.0
2008-12-08 11:37:00,1.9338,1.935,1.93365,1.93445,127800000.0
2008-12-08 11:38:00,1.9344,1.9355,1.934,1.93545,114000000.0
2008-12-08 11:39:00,1.9355,1.93755,1.9355,1.937,328200000.0
2008-12-08 11:40:00,1.937,1.9374,1.93575,1.9362,339200000.0
2008-12-08 11:41:00,1.9362,1.93685,1.9356,1.93675,116400000.0
2008-12-08 11:42:00,1.9368,1.9374,1.936,1.9366,141800000.0
2008-12-08 11:43:00,1.9366,1.9366,1.93405,1.93525,218400000.0
2008-12-08 11:44:00,1.9356,1.9377,1.93535,1.93655,189900000.0
2008-12-08 11:45:00,1.9365,1.93805,1.93425,1.93805,172100000.0
2008-12-08 11:46:00,1.93785,1.9382,1.93735,1.938,243800000.0
2008-12-08 11:47:00,1.938,1.93945,1.9369,1.93875,190800000.0
2008-12-08 11:48:00,1.9387,1.94225,1.9384,1.94205,162600000.0
2008-12-08 11:49:00,1.94205,1.94205,1.939,1.9402,205800000.0
2008-12-08 11:50:00,1.94075,1.9431,1.9394,1.9417,215400000.0
2008-12-08 11:51:00,1.9417,1.94215,1.94075,1.94165,112800000.0
2008-12-08 11:52:00,1.9417,1.94195,1.94045,1.9411,71200000.0
2008-12-08 11:53:00,1.941,1.94105,1.93845,1.93845,204400000.0
2008-12-08 11:54:00,1.9392,1.93965,1.9383,1.9387,99200000.0
2008-12-08 11:55:00,1.9387,1.9387,1.9387,1.9387,68800000.0
2008-12-08 11:56:00,1.9387,1.93995,1.9387,1.93995,85000000.0
2008-12-08 11:57:00,1.9398,1.94005,1.93975,1.9398,24200000.0
2008-12-08 11:58:00,1.9398,1.9403,1.9387,1.9403,140800000.0
2008-12-08 11:59:00,1.94035,1.9405,1.9398,1.94005,82600000.0
2008-12-08 12:00:00,1.94005,1.94005,1.9398,1.9398,57200000.0
2008-12-08 12:01:00,1.93985,1.941,1.93875,1.9389,162400000.0
2008-12-08 12:02:00,1.93895,1.9394,1.93895,1.939,72200000.0
2008-12-08 12:03:00,1.939,1.93935,1.93865,1.93885,162800000.0
2008-12-08 12:04:00,1.93885,1.9406,1.93815,1.94015,99000000.0
2008-12-08 12:05:00,1.94015,1.94335,1.9393,1.942,431400002.0
2008-12-08 12:06:00,1.942,1.94275,1.9411,1.9421,158800000.0
2008-12-08 12:07:00,1.94205,1.94205,1.9417,1.9418,98600000.0
2008-12-08 12:08:00,1.94175,1.94285,1.9417,1.9418,169800000.0
2008-12-08 12:09:00,1.9418,1.9429,1.9412,1.94125,215600000.0
2008-12-08 12:10:00,1.9412,1.94155,1.9396,1.94015,185800000.0
2008-12-08 12:11:00,1.9403,1.9431,1.9403,1.94175,127000000.0
2008-12-08 12:12:00,1.94225,1.94285,1.94165,1.9424,122200000.0
2008-12-08 12:13:00,1.9424,1.9436,1.94215,1.9432,206800000.0
2008-12-08 12:14:00,1.9432,1.9436,1.9424,1.9436,113600000.0
2008-12-08 12:15:00,1.94385,1.94405,1.94155,1.9416,146000000.0
2008-12-08 12:16:00,1.9416,1.94295,1.9416,1.94295,111000000.0
2008-12-08 12:17:00,1.94275,1.94275,1.93975,1.94035,190000000.0
2008-12-08 12:18:00,1.9405,1.94075,1.9398,1.9403,129600000.0
2008-12-08 12:19:00,1.9404,1.9411,1.9403,1.9405,138200000.0
2008-12-08 12:20:00,1.94035,1.9413,1.9403,1.9413,180400000.0
2008-12-08 12:21:00,1.94125,1.943,1.941,1.94295,47000000.0
2008-12-08 12:22:00,1.9431,1.94395,1.94295,1.9438,52000000.0
2008-12-08 12:23:00,1.94375,1.94375,1.9421,1.94215,125200000.0
2008-12-08 12:24:00,1.9421,1.9421,1.94045,1.9416,141600000.0
2008-12-08 12:25:00,1.9415,1.942,1.94035,1.94055,123000000.0
2008-12-08 12:26:00,1.9401,1.94405,1.9393,1.9434,239800000.0
2008-12-08 12:27:00,1.9434,1.94405,1.9425,1.94405,126400000.0
2008-12-08 12:28:00,1.94405,1.9458,1.9436,1.94395,121600000.0
2008-12-08 12:29:00,1.9441,1.94415,1.9438,1.94385,28800000.0
2008-12-08 12:30:00,1.9439,1.9444,1.9436,1.94425,50800000.0
2008-12-08 12:31:00,1.9444,1.94465,1.94255,1.9442,139000000.0
2008-12-08 12:32:00,1.9443,1.94445,1.94135,1.9419,155000000.0
2008-12-08 12:33:00,1.94255,1.94405,1.9416,1.94345,107800000.0
2008-12-08 12:34:00,1.94305,1.9438,1.94185,1.94245,136400000.0
2008-12-08 12:35:00,1.9424,1.9432,1.94185,1.942,96800000.0
2008-12-08 12:36:00,1.94205,1.94355,1.94195,1.9426,146600000.0
2008-12-08 12:37:00,1.9426,1.94385,1.9426,1.94305,134800000.0
2008-12-08 12:38:00,1.94285,1.94295,1.9411,1.942,144000000.0
2008-12-08 12:39:00,1.942,1.94235,1.941,1.941,99200000.0
2008-12-08 12:40:00,1.9411,1.9412,1.9395,1.9395,83600000.0
2008-12-08 12:41:00,1.9395,1.9396,1.93825,1.9394,93000000.0
2008-12-08 12:42:00,1.9394,1.94045,1.93905,1.9396,82200000.0
2008-12-08 12:43:00,1.9395,1.94035,1.9392,1.94015,71400000.0
2008-12-08 12:44:00,1.9403,1.9403,1.9395,1.9396,78000000.0
2008-12-08 12:45:00,1.9397,1.94035,1.9397,1.9403,51000000.0
2008-12-08 12:46:00,1.9402,1.94095,1.94,1.94085,64000000.0
2008-12-08 12:47:00,1.94075,1.94105,1.94,1.94,82800000.0
2008-12-08 12:48:00,1.94,1.9402,1.9389,1.9399,116400000.0
2008-12-08 12:49:00,1.94,1.94,1.9384,1.9392,101400000.0
2008-12-08 12:50:00,1.93935,1.93935,1.93845,1.93845,56000000.0
2008-12-08 12:51:00,1.93845,1.93875,1.9383,1.9386,69200000.0
2008-12-08 12:52:00,1.9386,1.93895,1.93845,1.93885,20400000.0
2008-12-08 12:53:00,1.9388,1.93915,1.9388,1.9388,33200000.0
2008-12-08 12:54:00,1.9388,1.9388,1.9376,1.9383,55000000.0
2008-12-08 12:55:00,1.93825,1.93825,1.9377,1.9378,70400000.0
2008-12-08 12:56:00,1.9377,1.9381,1.93735,1.9377,64400000.0
2008-12-08 12:57:00,1.9377,1.9381,1.9376,1.9376,75800000.0
2008-12-08 12:58:00,1.9376,1.9381,1.9376,1.938,31200000.0
2008-12-08 12:59:00,1.93815,1.93855,1.9378,1.9378,76200000.0
2008-12-08 13:00:00,1.938,1.93895,1.93775,1.93805,301600000.0
2008-12-08 13:01:00,1.93805,1.9383,1.938,1.9383,55800000.0
2008-12-08 13:02:00,1.9383,1.9391,1.9381,1.93895,38600000.0
2008-12-08 13:03:00,1.9389,1.93925,1.9386,1.93895,47600000.0
2008-12-08 13:04:00,1.93895,1.93965,1.9387,1.93965,103400000.0
2008-12-08 13:05:00,1.9397,1.9399,1.9384,1.93925,63400000.0
2008-12-08 13:06:00,1.9392,1.9392,1.9384,1.9385,49400000.0
2008-12-08 13:07:00,1.9385,1.9393,1.93825,1.9387,85400000.0
2008-12-08 13:08:00,1.9385,1.9389,1.938,1.93815,141200000.0
2008-12-08 13:09:00,1.9381,1.9381,1.9369,1.9376,61200000.0
2008-12-08 13:10:00,1.9376,1.9387,1.93755,1.93855,49000000.0
2008-12-08 13:11:00,1.9387,1.9389,1.9387,1.93875,28500000.0
2008-12-08 13:12:00,1.93875,1.93935,1.938,1.9383,99600000.0
2008-12-08 13:13:00,1.9383,1.93885,1.93825,1.93865,63400000.0
2008-12-08 13:14:00,1.9388,1.9388,1.9381,1.9382,42600000.0
2008-12-08 13:15:00,1.9382,1.9382,1.9382,1.9382,80000000.0
2008-12-08 13:16:00,1.9382,1.93825,1.9382,1.9382,72400000.0
2008-12-08 13:17:00,1.9382,1.93975,1.9375,1.9396,72200000.0
2008-12-08 13:18:00,1.9396,1.9396,1.93835,1.939,92000000.0
2008-12-08 13:19:00,1.93915,1.94055,1.93885,1.9398,84000000.0
2008-12-08 13:20:00,1.94,1.94,1.93925,1.9394,30200000.0
2008-12-08 13:21:00,1.9393,1.9395,1.93865,1.93865,34400000.0
2008-12-08 13:22:00,1.9388,1.9388,1.93755,1.9378,33000000.0
2008-12-08 13:23:00,1.9377,1.9386,1.9377,1.9383,38000000.0
2008-12-08 13:24:00,1.93855,1.9386,1.93815,1.93845,13200000.0
2008-12-08 13:25:00,1.9383,1.9388,1.93825,1.9386,43000000.0
2008-12-08 13:26:00,1.9388,1.9388,1.9384,1.93855,40000000.0
2008-12-08 13:27:00,1.93855,1.9387,1.9383,1.93865,42000000.0
2008-12-08 13:28:00,1.93865,1.93865,1.9383,1.9383,38000000.0
2008-12-08 13:29:00,1.9383,1.93855,1.9376,1.9385,63600000.0
2008-12-08 13:30:00,1.93845,1.9389,1.93845,1.93875,37200000.0
2008-12-08 13:31:00,1.93875,1.93905,1.9387,1.93905,41400000.0
2008-12-08 13:32:00,1.9394,1.9397,1.9394,1.93945,31200000.0
2008-12-08 13:33:00,1.93945,1.9399,1.9388,1.939,61000000.0
2008-12-08 13:34:00,1.93905,1.93905,1.9389,1.93905,454600000.0
2008-12-08 13:35:00,1.93915,1.9392,1.93895,1.9391,37600000.0
2008-12-08 13:36:00,1.939,1.939,1.9389,1.939,226600000.0
2008-12-08 13:37:00,1.9389,1.939,1.93855,1.939,116800000.0
2008-12-08 13:38:00,1.93885,1.93915,1.93885,1.939,49600000.0
2008-12-08 13:39:00,1.9391,1.9393,1.93875,1.939,43600000.0
2008-12-08 13:40:00,1.93885,1.9389,1.9383,1.9387,62600000.0
2008-12-08 13:41:00,1.93875,1.93875,1.9383,1.9384,33400000.0
2008-12-08 13:42:00,1.93845,1.9385,1.9382,1.9382,130200000.0
2008-12-08 13:43:00,1.9382,1.9383,1.9382,1.9382,210000000.0
2008-12-08 13:44:00,1.9382,1.9386,1.9382,1.93845,156800000.0
2008-12-08 13:45:00,1.9383,1.93845,1.9382,1.9383,29000000.0
2008-12-08 13:46:00,1.9382,1.93855,1.9382,1.93825,156800000.0
2008-12-08 13:47:00,1.93835,1.93855,1.9382,1.9382,46600000.0
2008-12-08 13:48:00,1.93825,1.93825,1.9381,1.9382,395400002.0
2008-12-08 13:49:00,1.9382,1.9382,1.9375,1.93785,78200000.0
2008-12-08 13:50:00,1.9377,1.9381,1.9375,1.9378,166600002.0
2008-12-08 13:51:00,1.93765,1.9378,1.93665,1.93735,272799999.0
2008-12-08 13:52:00,1.9375,1.9379,1.93745,1.93755,21600000.0
2008-12-08 13:53:00,1.93755,1.9379,1.9375,1.93755,41400000.0
2008-12-08 13:54:00,1.9375,1.9375,1.9372,1.9372,90600000.0
2008-12-08 13:55:00,1.9374,1.93785,1.9369,1.93725,43400000.0
2008-12-08 13:56:00,1.9372,1.9377,1.9371,1.9372,62200000.0
2008-12-08 13:57:00,1.9372,1.9375,1.93675,1.93735,64800000.0
2008-12-08 13:58:00,1.93755,1.93765,1.93615,1.93615,143400000.0
2008-12-08 13:59:00,1.93585,1.93665,1.9358,1.93665,255200000.0
2008-12-08 14:00:00,1.9367,1.9373,1.93655,1.9373,205400000.0
2008-12-08 14:01:00,1.93725,1.93735,1.9369,1.9371,148000000.0
2008-12-08 14:02:00,1.9371,1.9371,1.93675,1.9371,102800000.0
2008-12-08 14:03:00,1.9371,1.9371,1.9363,1.9364,113200000.0
2008-12-08 14:04:00,1.9363,1.9364,1.93595,1.9363,131200000.0
2008-12-08 14:05:00,1.93625,1.9369,1.93615,1.9369,197400000.0
2008-12-08 14:06:00,1.93685,1.93715,1.9365,1.9367,321800000.0
2008-12-08 14:07:00,1.9367,1.9367,1.9367,1.9367,25600000.0
2008-12-08 14:08:00,1.9367,1.9367,1.9363,1.9364,93600000.0
2008-12-08 14:09:00,1.9361,1.9367,1.9359,1.9364,149600000.0
2008-12-08 14:10:00,1.9364,1.9364,1.9355,1.9359,89200000.0
2008-12-08 14:11:00,1.9361,1.93695,1.93595,1.9361,160800000.0
2008-12-08 14:12:00,1.9361,1.9361,1.9352,1.9352,190800000.0
2008-12-08 14:13:00,1.9352,1.9354,1.93445,1.9353,139600000.0
2008-12-08 14:14:00,1.9353,1.9357,1.93485,1.93505,174400000.0
2008-12-08 14:15:00,1.93505,1.93695,1.93505,1.9365,80200000.0
2008-12-08 14:16:00,1.9365,1.93685,1.9365,1.9365,60600000.0
2008-12-08 14:17:00,1.9365,1.93685,1.93635,1.9364,137600000.0
2008-12-08 14:18:00,1.93655,1.93705,1.93585,1.936,93600000.0
2008-12-08 14:19:00,1.93605,1.93655,1.936,1.9361,138400000.0
2008-12-08 14:20:00,1.9362,1.9362,1.936,1.936,53200000.0
2008-12-08 14:21:00,1.936,1.9365,1.936,1.9362,154600000.0
2008-12-08 14:22:00,1.9362,1.9365,1.9362,1.9362,117000000.0
2008-12-08 14:23:00,1.9362,1.9362,1.9358,1.93605,38200000.0
2008-12-08 14:24:00,1.93605,1.93605,1.9358,1.9358,102400000.0
2008-12-08 14:25:00,1.9358,1.9363,1.9358,1.93615,94200000.0
2008-12-08 14:26:00,1.93625,1.93865,1.9359,1.93865,184300000.0
2008-12-08 14:27:00,1.93815,1.9413,1.93815,1.94115,186400000.0
2008-12-08 14:28:00,1.9413,1.9425,1.94085,1.94235,118200000.0
2008-12-08 14:29:00,1.94225,1.9424,1.9407,1.9407,139400000.0
2008-12-08 14:30:00,1.94055,1.9425,1.94025,1.9424,211000000.0
2008-12-08 14:31:00,1.94225,1.94295,1.94165,1.9428,130600000.0
2008-12-08 14:32:00,1.94275,1.9429,1.9413,1.9421,144200000.0
2008-12-08 14:33:00,1.94255,1.9427,1.93975,1.94,245600000.0
2008-12-08 14:34:00,1.94005,1.94005,1.9384,1.9388,114400000.0
2008-12-08 14:35:00,1.9384,1.9388,1.9381,1.93875,85400000.0
2008-12-08 14:36:00,1.93875,1.93875,1.93765,1.9384,185200000.0
2008-12-08 14:37:00,1.9384,1.939,1.9367,1.9374,241600000.0
2008-12-08 14:38:00,1.93725,1.93845,1.93685,1.938,202600000.0
2008-12-08 14:39:00,1.9381,1.93835,1.93775,1.9381,145000000.0
2008-12-08 14:40:00,1.93815,1.9389,1.9381,1.9386,118200000.0
2008-12-08 14:41:00,1.93855,1.9387,1.938,1.9382,143400000.0
2008-12-08 14:42:00,1.93835,1.94075,1.93835,1.94065,165600000.0
2008-12-08 14:43:00,1.9407,1.94135,1.94035,1.9409,76600000.0
2008-12-08 14:44:00,1.94075,1.941,1.9404,1.94085,48800000.0
2008-12-08 14:45:00,1.94085,1.9412,1.9407,1.94085,66000000.0
2008-12-08 14:46:00,1.94085,1.9413,1.9408,1.941,118000000.0
2008-12-08 14:47:00,1.941,1.941,1.9408,1.9408,86200000.0
2008-12-08 14:48:00,1.9408,1.9412,1.9408,1.94095,114200000.0
2008-12-08 14:49:00,1.941,1.94115,1.9407,1.9407,85800000.0
2008-12-08 14:50:00,1.9408,1.9408,1.94015,1.9406,114000000.0
2008-12-08 14:51:00,1.94055,1.94055,1.9398,1.9398,126800000.0
2008-12-08 14:52:00,1.9398,1.9398,1.9388,1.939,78600000.0
2008-12-08 14:53:00,1.93895,1.93935,1.93895,1.93915,209200000.0
2008-12-08 14:54:00,1.93915,1.9393,1.9381,1.9383,223000000.0
2008-12-08 14:55:00,1.93835,1.93865,1.9378,1.9382,159400000.0
2008-12-08 14:56:00,1.9382,1.93825,1.9374,1.93815,150400000.0
2008-12-08 14:57:00,1.93815,1.93895,1.938,1.938,144200000.0
2008-12-08 14:58:00,1.938,1.93835,1.9371,1.93835,168800000.0
2008-12-08 14:59:00,1.93835,1.9385,1.9381,1.93815,263400000.0
2008-12-08 15:00:00,1.9381,1.9382,1.9381,1.9381,173800000.0
2008-12-08 15:01:00,1.9381,1.9381,1.9371,1.9373,106800000.0
2008-12-08 15:02:00,1.93735,1.93745,1.93645,1.93675,101000000.0
2008-12-08 15:03:00,1.93675,1.93785,1.9365,1.93755,264400000.0
2008-12-08 15:04:00,1.9374,1.93785,1.93665,1.93715,273000000.0
2008-12-08 15:05:00,1.93715,1.93835,1.9369,1.9383,153600000.0
2008-12-08 15:06:00,1.9383,1.9387,1.937,1.937,212200000.0
2008-12-08 15:07:00,1.937,1.93775,1.9365,1.9377,166600000.0
2008-12-08 15:08:00,1.93765,1.939,1.93665,1.93835,196200000.0
2008-12-08 15:09:00,1.93845,1.93885,1.93815,1.9387,246600000.0
2008-12-08 15:10:00,1.9387,1.9387,1.938,1.9381,152400000.0
2008-12-08 15:11:00,1.938,1.93945,1.938,1.93815,165000000.0
2008-12-08 15:12:00,1.9381,1.93885,1.938,1.93845,132400000.0
2008-12-08 15:13:00,1.9385,1.93885,1.9384,1.93855,68800000.0
2008-12-08 15:14:00,1.93865,1.93865,1.9373,1.93745,110600000.0
2008-12-08 15:15:00,1.9371,1.93845,1.9371,1.93765,151000000.0
2008-12-08 15:16:00,1.9375,1.9377,1.9368,1.9375,138600000.0
2008-12-08 15:17:00,1.9374,1.938,1.9369,1.9372,147400000.0
2008-12-08 15:18:00,1.93725,1.93725,1.937,1.93715,30600000.0
2008-12-08 15:19:00,1.9371,1.93785,1.9371,1.9377,76400000.0
2008-12-08 15:20:00,1.9377,1.93805,1.9372,1.93795,195600000.0
2008-12-08 15:21:00,1.9379,1.9381,1.9372,1.938,115800000.0
2008-12-08 15:22:00,1.93795,1.9397,1.93795,1.9397,222800000.0
2008-12-08 15:23:00,1.93975,1.94045,1.93875,1.94045,175400000.0
2008-12-08 15:24:00,1.94045,1.94065,1.9396,1.94035,247600000.0
2008-12-08 15:25:00,1.94055,1.94125,1.9402,1.94065,124800000.0
2008-12-08 15:26:00,1.9405,1.9405,1.9404,1.9405,101600000.0
2008-12-08 15:27:00,1.9404,1.9404,1.93975,1.94,120400000.0
2008-12-08 15:28:00,1.93995,1.94105,1.93995,1.9403,224000000.0
2008-12-08 15:29:00,1.9403,1.94125,1.9402,1.94105,190600000.0
2008-12-08 15:30:00,1.94105,1.94175,1.9405,1.9412,181000000.0
2008-12-08 15:31:00,1.9412,1.94155,1.9404,1.9405,213600000.0
2008-12-08 15:32:00,1.9405,1.94095,1.9404,1.94065,110200000.0
2008-12-08 15:33:00,1.94065,1.94085,1.9403,1.9404,121200000.0
2008-12-08 15:34:00,1.9405,1.94125,1.9405,1.9409,108600000.0
2008-12-08 15:35:00,1.94095,1.9411,1.9405,1.9407,76600000.0
2008-12-08 15:36:00,1.9408,1.941,1.9406,1.9406,150200000.0
2008-12-08 15:37:00,1.9406,1.9411,1.93995,1.94075,102800000.0
2008-12-08 15:38:00,1.94075,1.94075,1.93945,1.9396,129900000.0
2008-12-08 15:39:00,1.93975,1.94025,1.9396,1.94015,130400000.0
2008-12-08 15:40:00,1.9401,1.9401,1.9398,1.93985,131200000.0
2008-12-08 15:41:00,1.93985,1.941,1.93985,1.9407,213000000.0
2008-12-08 15:42:00,1.94065,1.941,1.93985,1.93985,150600000.0
2008-12-08 15:43:00,1.93985,1.94045,1.9398,1.94015,93600000.0
2008-12-08 15:44:00,1.9401,1.94025,1.9392,1.94025,125600000.0
2008-12-08 15:45:00,1.94045,1.94095,1.94025,1.9407,105000000.0
2008-12-08 15:46:00,1.9407,1.9413,1.9404,1.9409,109800000.0
2008-12-08 15:47:00,1.9409,1.9417,1.9405,1.9417,100000000.0
2008-12-08 15:48:00,1.9419,1.9429,1.9415,1.9428,221600000.0
2008-12-08 15:49:00,1.94275,1.94295,1.9423,1.9423,147600000.0
2008-12-08 15:50:00,1.9423,1.94305,1.9415,1.9427,209600000.0
2008-12-08 15:51:00,1.9427,1.94285,1.94255,1.94255,93000000.0
2008-12-08 15:52:00,1.94255,1.9428,1.94215,1.9425,98200000.0
2008-12-08 15:53:00,1.9424,1.94325,1.9421,1.94305,119600000.0
2008-12-08 15:54:00,1.94305,1.9436,1.9429,1.9432,151000000.0
2008-12-08 15:55:00,1.94325,1.94415,1.9429,1.9437,257200000.0
2008-12-08 15:56:00,1.9437,1.9438,1.9428,1.94295,129400000.0
2008-12-08 15:57:00,1.94295,1.94315,1.9414,1.9421,238600002.0
2008-12-08 15:58:00,1.9421,1.9429,1.9421,1.94245,231400000.0
2008-12-08 15:59:00,1.9423,1.9426,1.9423,1.9423,174800000.0
2008-12-08 16:00:00,1.9423,1.94245,1.94135,1.9421,237000000.0
2008-12-08 16:01:00,1.94215,1.94215,1.94145,1.94165,114800000.0
2008-12-08 16:02:00,1.94175,1.94195,1.9416,1.94185,84600000.0
2008-12-08 16:03:00,1.9418,1.9425,1.9418,1.942,177000000.0
2008-12-08 16:04:00,1.942,1.9425,1.94145,1.94175,278200000.0
2008-12-08 16:05:00,1.9419,1.9421,1.9408,1.9421,250400000.0
2008-12-08 16:06:00,1.94205,1.94295,1.94205,1.9428,104200000.0
2008-12-08 16:07:00,1.94275,1.94535,1.94265,1.94515,132000000.0
2008-12-08 16:08:00,1.94515,1.94525,1.94455,1.9447,179000000.0
2008-12-08 16:09:00,1.9449,1.9449,1.9441,1.94425,72600000.0
2008-12-08 16:10:00,1.94425,1.94425,1.94305,1.9434,208800000.0
2008-12-08 16:11:00,1.9434,1.94455,1.94325,1.9437,146800000.0
2008-12-08 16:12:00,1.9438,1.9444,1.9432,1.9436,138200000.0
2008-12-08 16:13:00,1.94365,1.9449,1.9436,1.9444,118600000.0
2008-12-08 16:14:00,1.9446,1.9456,1.9446,1.9454,147800000.0
2008-12-08 16:15:00,1.9454,1.94615,1.9454,1.9458,135400000.0
2008-12-08 16:16:00,1.9458,1.94795,1.9458,1.94795,163400000.0
2008-12-08 16:17:00,1.94755,1.94935,1.94715,1.9492,117400000.0
2008-12-08 16:18:00,1.9491,1.94935,1.94795,1.948,73600000.0
2008-12-08 16:19:00,1.948,1.9482,1.9475,1.9475,118600000.0
2008-12-08 16:20:00,1.9475,1.9478,1.9465,1.9465,164600000.0
2008-12-08 16:21:00,1.9465,1.94675,1.946,1.9466,125200000.0
2008-12-08 16:22:00,1.9466,1.94715,1.94595,1.947,117800000.0
2008-12-08 16:23:00,1.9469,1.94795,1.9468,1.94705,207000000.0
2008-12-08 16:24:00,1.947,1.947,1.9463,1.9463,68000000.0
2008-12-08 16:25:00,1.9464,1.9468,1.94565,1.94655,120400000.0
2008-12-08 16:26:00,1.94655,1.94695,1.94575,1.94695,122600000.0
2008-12-08 16:27:00,1.9469,1.9483,1.9464,1.94785,144000000.0
2008-12-08 16:28:00,1.94785,1.9485,1.94765,1.9485,127200000.0
2008-12-08 16:29:00,1.9485,1.94865,1.9482,1.94865,58400000.0
2008-12-08 16:30:00,1.94875,1.9492,1.94845,1.9489,112200000.0
2008-12-08 16:31:00,1.94895,1.94965,1.9479,1.948,150400000.0
2008-12-08 16:32:00,1.9481,1.94885,1.9478,1.9488,122200000.0
2008-12-08 16:33:00,1.94865,1.9497,1.94785,1.94785,256000000.0
2008-12-08 16:34:00,1.948,1.94895,1.948,1.9487,163800000.0
2008-12-08 16:35:00,1.9489,1.9499,1.94845,1.9499,162000000.0
2008-12-08 16:36:00,1.95005,1.9501,1.9469,1.9478,258200000.0
2008-12-08 16:37:00,1.94795,1.9487,1.94675,1.94845,187600000.0
2008-12-08 16:38:00,1.94845,1.94865,1.94725,1.94735,227000000.0
2008-12-08 16:39:00,1.9475,1.9475,1.94405,1.945,199600000.0
2008-12-08 16:40:00,1.94485,1.9457,1.9434,1.94465,188800000.0
2008-12-08 16:41:00,1.9447,1.9456,1.94455,1.94485,162400000.0
2008-12-08 16:42:00,1.9448,1.9457,1.94435,1.9453,133200000.0
2008-12-08 16:43:00,1.94555,1.94575,1.9442,1.9451,127400000.0
2008-12-08 16:44:00,1.94535,1.9474,1.94535,1.94645,185000000.0
2008-12-08 16:45:00,1.9463,1.9467,1.94615,1.9465,298400000.0
2008-12-08 16:46:00,1.94645,1.94745,1.946,1.94605,326200000.0
2008-12-08 16:47:00,1.9466,1.9481,1.9466,1.9481,233000000.0
2008-12-08 16:48:00,1.94795,1.94805,1.94635,1.9478,424200000.0
2008-12-08 16:49:00,1.94795,1.94795,1.94595,1.94615,299600000.0
2008-12-08 16:50:00,1.94605,1.9474,1.94605,1.9465,346600000.0
2008-12-08 16:51:00,1.9465,1.94845,1.9465,1.94715,242800000.0
2008-12-08 16:52:00,1.9472,1.9487,1.94705,1.94825,137400000.0
2008-12-08 16:53:00,1.94825,1.9521,1.94825,1.9507,263600000.0
2008-12-08 16:54:00,1.9506,1.95125,1.95015,1.95015,156200000.0
2008-12-08 16:55:00,1.95015,1.95035,1.94895,1.94955,204000000.0
2008-12-08 16:56:00,1.94955,1.95,1.94855,1.95,121600000.0
2008-12-08 16:57:00,1.94985,1.9502,1.9485,1.9488,160400000.0
2008-12-08 16:58:00,1.9484,1.9508,1.9483,1.9506,145200000.0
2008-12-08 16:59:00,1.95055,1.95165,1.9505,1.95155,106600000.0
2008-12-08 17:00:00,1.95155,1.95295,1.95095,1.95235,163900000.0
2008-12-08 17:01:00,1.9522,1.95355,1.9521,1.95355,155600000.0
2008-12-08 17:02:00,1.9534,1.95385,1.9523,1.95295,165000000.0
2008-12-08 17:03:00,1.95295,1.95315,1.95205,1.953,181000000.0
2008-12-08 17:04:00,1.9529,1.9552,1.9529,1.95485,227600000.0
2008-12-08 17:05:00,1.9548,1.9554,1.954,1.95415,151400000.0
2008-12-08 17:06:00,1.95425,1.95455,1.95295,1.9531,153000000.0
2008-12-08 17:07:00,1.95295,1.95295,1.9516,1.9519,166400000.0
2008-12-08 17:08:00,1.95175,1.95175,1.9514,1.9514,100200000.0
2008-12-08 17:09:00,1.9514,1.9517,1.9496,1.9497,140200000.0
2008-12-08 17:10:00,1.9497,1.95075,1.94895,1.94975,224200000.0
2008-12-08 17:11:00,1.94985,1.95145,1.949,1.9507,214200000.0
2008-12-08 17:12:00,1.9507,1.95145,1.95,1.95005,187400000.0
2008-12-08 17:13:00,1.94965,1.95135,1.9496,1.9507,113000000.0
2008-12-08 17:14:00,1.9507,1.9519,1.9507,1.95165,232200000.0
2008-12-08 17:15:00,1.95165,1.95175,1.95015,1.9509,174800000.0
2008-12-08 17:16:00,1.9509,1.95105,1.95,1.95075,155600000.0
2008-12-08 17:17:00,1.9506,1.9514,1.9503,1.95065,226600000.0
2008-12-08 17:18:00,1.9507,1.95125,1.95015,1.9505,247000000.0
2008-12-08 17:19:00,1.95045,1.9529,1.9504,1.9514,168000000.0
2008-12-08 17:20:00,1.95165,1.95315,1.9515,1.9515,342000000.0
2008-12-08 17:21:00,1.9515,1.95235,1.95145,1.9519,373800000.0
2008-12-08 17:22:00,1.9517,1.9523,1.9516,1.9518,355200000.0
2008-12-08 17:23:00,1.9518,1.95205,1.95095,1.95165,364200000.0
2008-12-08 17:24:00,1.95185,1.95185,1.95035,1.9505,196800000.0
2008-12-08 17:25:00,1.9505,1.95125,1.95,1.9511,161700000.0
2008-12-08 17:26:00,1.9512,1.9519,1.94935,1.94935,215200000.0
2008-12-08 17:27:00,1.94935,1.95015,1.94855,1.95015,221600000.0
2008-12-08 17:28:00,1.9502,1.95185,1.9497,1.95055,177300000.0
2008-12-08 17:29:00,1.9506,1.95175,1.9498,1.9502,166600000.0
2008-12-08 17:30:00,1.95025,1.95055,1.948,1.9482,169600000.0
2008-12-08 17:31:00,1.94835,1.94965,1.9478,1.9492,183400000.0
2008-12-08 17:32:00,1.94935,1.95005,1.94925,1.9498,230800000.0
2008-12-08 17:33:00,1.9498,1.9509,1.9489,1.9506,131800000.0
2008-12-08 17:34:00,1.9506,1.9528,1.94995,1.9525,188800000.0
2008-12-08 17:35:00,1.9523,1.9537,1.9516,1.9537,231400000.0
2008-12-08 17:36:00,1.95385,1.9552,1.9533,1.9541,271200001.0
2008-12-08 17:37:00,1.95425,1.95425,1.95175,1.9522,183000000.0
2008-12-08 17:38:00,1.9523,1.954,1.9523,1.95325,83000000.0
2008-12-08 17:39:00,1.9534,1.9544,1.95275,1.953,157800000.0
2008-12-08 17:40:00,1.9529,1.95435,1.9528,1.9539,321200000.0
2008-12-08 17:41:00,1.9539,1.9545,1.95295,1.9539,243800000.0
2008-12-08 17:42:00,1.9539,1.9551,1.9529,1.95455,255000000.0
2008-12-08 17:43:00,1.95455,1.9546,1.9536,1.9541,151400000.0
2008-12-08 17:44:00,1.9541,1.95445,1.95265,1.95415,121600000.0
2008-12-08 17:45:00,1.9541,1.95505,1.95235,1.9529,239000000.0
2008-12-08 17:46:00,1.9529,1.95295,1.9513,1.9525,153600000.0
2008-12-08 17:47:00,1.95235,1.95375,1.9521,1.95375,99800000.0
2008-12-08 17:48:00,1.95375,1.95375,1.95195,1.9524,156200000.0
2008-12-08 17:49:00,1.95255,1.95395,1.95255,1.9531,207800000.0
2008-12-08 17:50:00,1.9531,1.9535,1.9522,1.9532,367000000.0
2008-12-08 17:51:00,1.95345,1.9541,1.953,1.95355,203800000.0
2008-12-08 17:52:00,1.95355,1.95415,1.9525,1.95415,95400000.0
2008-12-08 17:53:00,1.95405,1.95435,1.9535,1.954,156400000.0
2008-12-08 17:54:00,1.954,1.95545,1.9536,1.95545,133400000.0
2008-12-08 17:55:00,1.9553,1.9561,1.9541,1.9559,207500000.0
2008-12-08 17:56:00,1.95595,1.95605,1.9552,1.9554,115800000.0
2008-12-08 17:57:00,1.95545,1.95565,1.9544,1.9549,226600000.0
2008-12-08 17:58:00,1.95485,1.9565,1.9535,1.95645,233200000.0
2008-12-08 17:59:00,1.95605,1.95605,1.95295,1.95295,237000000.0
2008-12-08 18:00:00,1.95295,1.95475,1.95255,1.9534,240600000.0
2008-12-08 18:01:00,1.95325,1.95365,1.9528,1.95365,109800000.0
2008-12-08 18:02:00,1.95365,1.95455,1.9536,1.9542,249800000.0
2008-12-08 18:03:00,1.9542,1.9542,1.9523,1.95235,299400000.0
2008-12-08 18:04:00,1.9525,1.9525,1.95145,1.95185,188400000.0
2008-12-08 18:05:00,1.9518,1.9529,1.9518,1.9526,96400000.0
2008-12-08 18:06:00,1.9526,1.9526,1.9515,1.95195,170600000.0
2008-12-08 18:07:00,1.9521,1.953,1.95205,1.95275,116800000.0
2008-12-08 18:08:00,1.9527,1.9531,1.9525,1.9526,158600000.0
2008-12-08 18:09:00,1.9526,1.9528,1.95185,1.9522,148200000.0
2008-12-08 18:10:00,1.95205,1.9523,1.9513,1.9514,166800000.0
2008-12-08 18:11:00,1.9514,1.9531,1.9505,1.9505,282000000.0
2008-12-08 18:12:00,1.9505,1.9508,1.9504,1.9505,118000000.0
2008-12-08 18:13:00,1.9505,1.9507,1.9498,1.9499,111600000.0
2008-12-08 18:14:00,1.95,1.9505,1.9499,1.95015,124800000.0
2008-12-08 18:15:00,1.95025,1.9503,1.9493,1.9497,312000000.0
2008-12-08 18:16:00,1.9497,1.9507,1.94945,1.94965,172200000.0
2008-12-08 18:17:00,1.9498,1.9507,1.94935,1.9496,107600000.0
2008-12-08 18:18:00,1.94975,1.95055,1.94965,1.9504,75800000.0
2008-12-08 18:19:00,1.9505,1.9507,1.94855,1.9486,425000000.0
2008-12-08 18:20:00,1.94875,1.9491,1.9463,1.9477,262000000.0
2008-12-08 18:21:00,1.94785,1.94845,1.9478,1.948,318400000.0
2008-12-08 18:22:00,1.9482,1.9485,1.9474,1.9474,93800000.0
2008-12-08 18:23:00,1.9474,1.9474,1.94545,1.9458,162800000.0
2008-12-08 18:24:00,1.9458,1.94695,1.9457,1.9465,134200000.0
2008-12-08 18:25:00,1.9466,1.9488,1.9464,1.9487,149000000.0
2008-12-08 18:26:00,1.9488,1.94905,1.9481,1.9488,555800000.0
2008-12-08 18:27:00,1.9488,1.94945,1.9481,1.9488,178000000.0
2008-12-08 18:28:00,1.94885,1.949,1.94785,1.94805,149800000.0
2008-12-08 18:29:00,1.94805,1.94805,1.94725,1.9474,103600000.0
2008-12-08 18:30:00,1.9474,1.94815,1.94675,1.9475,124600000.0
2008-12-08 18:31:00,1.94755,1.94875,1.94735,1.94875,109400000.0
2008-12-08 18:32:00,1.9489,1.94905,1.9474,1.9486,223800000.0
2008-12-08 18:33:00,1.94845,1.94925,1.9476,1.9478,124600000.0
2008-12-08 18:34:00,1.9478,1.9492,1.9476,1.9491,131800000.0
2008-12-08 18:35:00,1.9488,1.94985,1.9485,1.949,221800000.0
2008-12-08 18:36:00,1.949,1.949,1.94765,1.94875,310200000.0
2008-12-08 18:37:00,1.9488,1.9511,1.9488,1.9506,244400000.0
2008-12-08 18:38:00,1.9506,1.95115,1.94975,1.9506,138400000.0
2008-12-08 18:39:00,1.9506,1.9506,1.9488,1.9497,92800000.0
2008-12-08 18:40:00,1.9496,1.94995,1.9474,1.94815,204000000.0
2008-12-08 18:41:00,1.9484,1.94935,1.9478,1.94825,218600000.0
2008-12-08 18:42:00,1.9483,1.94975,1.9482,1.94955,145600000.0
2008-12-08 18:43:00,1.9496,1.94975,1.9492,1.9496,85000000.0
2008-12-08 18:44:00,1.94955,1.95015,1.9489,1.94945,110000000.0
2008-12-08 18:45:00,1.94965,1.9509,1.9493,1.94995,121800000.0
2008-12-08 18:46:00,1.95005,1.9501,1.94955,1.94995,47600000.0
2008-12-08 18:47:00,1.95005,1.95015,1.9496,1.9497,144800000.0
2008-12-08 18:48:00,1.9496,1.9496,1.9487,1.9487,262200000.0
2008-12-08 18:49:00,1.9487,1.9487,1.9463,1.94705,129400000.0
2008-12-08 18:50:00,1.9471,1.9473,1.946,1.94625,130800000.0
2008-12-08 18:51:00,1.9462,1.94665,1.946,1.9461,79000000.0
2008-12-08 18:52:00,1.9461,1.9463,1.9453,1.94605,92600000.0
2008-12-08 18:53:00,1.94615,1.9476,1.94575,1.9474,130200000.0
2008-12-08 18:54:00,1.9475,1.9481,1.94735,1.9481,65000000.0
2008-12-08 18:55:00,1.9481,1.94885,1.94775,1.9484,92000000.0
2008-12-08 18:56:00,1.94855,1.95135,1.94845,1.9509,120000000.0
2008-12-08 18:57:00,1.9509,1.951,1.9496,1.9506,150200000.0
2008-12-08 18:58:00,1.95055,1.95095,1.9494,1.95015,1141599964.0
2008-12-08 18:59:00,1.95015,1.9502,1.94745,1.94815,118000000.0
2008-12-08 19:00:00,1.9482,1.9493,1.9478,1.94885,142200000.0
2008-12-08 19:01:00,1.9488,1.94985,1.9488,1.9498,189000000.0
2008-12-08 19:02:00,1.9497,1.9499,1.94945,1.94945,89000000.0
2008-12-08 19:03:00,1.94945,1.94985,1.94945,1.94985,97600000.0
2008-12-08 19:04:00,1.94975,1.95135,1.94965,1.95055,158200000.0
2008-12-08 19:05:00,1.9506,1.95185,1.95045,1.95115,147000000.0
2008-12-08 19:06:00,1.9506,1.95085,1.9495,1.9503,142200000.0
2008-12-08 19:07:00,1.9503,1.9503,1.94945,1.94995,120600000.0
2008-12-08 19:08:00,1.95,1.95015,1.94855,1.94955,137800000.0
2008-12-08 19:09:00,1.94955,1.9501,1.9493,1.9494,131200000.0
2008-12-08 19:10:00,1.9494,1.94955,1.9494,1.9494,96000000.0
2008-12-08 19:11:00,1.9494,1.9494,1.9494,1.9494,134400000.0
2008-12-08 19:12:00,1.9494,1.9497,1.9494,1.9494,145600000.0
2008-12-08 19:13:00,1.9494,1.9494,1.94845,1.9485,121000000.0
2008-12-08 19:14:00,1.9485,1.9493,1.9485,1.9489,88600000.0
2008-12-08 19:15:00,1.94895,1.95,1.94875,1.9496,80000000.0
2008-12-08 19:16:00,1.9496,1.9498,1.9487,1.94915,40600000.0
2008-12-08 19:17:00,1.94925,1.94955,1.9479,1.94805,190000000.0
2008-12-08 19:18:00,1.9482,1.94865,1.94695,1.9485,113000000.0
2008-12-08 19:19:00,1.9485,1.9488,1.94815,1.9484,110800000.0
2008-12-08 19:20:00,1.9484,1.9493,1.9484,1.949,46200000.0
2008-12-08 19:21:00,1.94895,1.95105,1.94895,1.95055,263400000.0
2008-12-08 19:22:00,1.9502,1.95105,1.9495,1.95055,187200000.0
2008-12-08 19:23:00,1.9507,1.951,1.9498,1.95015,221400000.0
2008-12-08 19:24:00,1.95015,1.95025,1.9498,1.9499,124400000.0
2008-12-08 19:25:00,1.9499,1.9499,1.9498,1.9498,51000000.0
2008-12-08 19:26:00,1.9498,1.95025,1.9498,1.9502,70000000.0
2008-12-08 19:27:00,1.95035,1.95175,1.95005,1.95015,135000000.0
2008-12-08 19:28:00,1.95015,1.95015,1.94905,1.9492,101800000.0
2008-12-08 19:29:00,1.9493,1.9495,1.949,1.9493,72000000.0
2008-12-08 19:30:00,1.94915,1.9519,1.9489,1.9517,147200000.0
2008-12-08 19:31:00,1.9517,1.95335,1.95,1.9509,221800000.0
2008-12-08 19:32:00,1.9509,1.951,1.9487,1.9487,155600000.0
2008-12-08 19:33:00,1.9487,1.9493,1.9471,1.94785,574700001.0
2008-12-08 19:34:00,1.948,1.94815,1.9479,1.94805,73000000.0
2008-12-08 19:35:00,1.9484,1.9488,1.9473,1.94855,124400000.0
2008-12-08 19:36:00,1.9487,1.9491,1.94835,1.9485,58200000.0
2008-12-08 19:37:00,1.94835,1.94855,1.9477,1.94835,132000000.0
2008-12-08 19:38:00,1.94835,1.9488,1.9476,1.94835,153200000.0
2008-12-08 19:39:00,1.9484,1.9487,1.94835,1.94855,51200000.0
2008-12-08 19:40:00,1.9487,1.9497,1.94855,1.9497,126000000.0
2008-12-08 19:41:00,1.94985,1.94985,1.9469,1.9498,207600000.0
2008-12-08 19:42:00,1.9498,1.95005,1.9478,1.9488,174600000.0
2008-12-08 19:43:00,1.9488,1.94925,1.9487,1.94925,60800000.0
2008-12-08 19:44:00,1.9495,1.9504,1.949,1.9504,85800000.0
2008-12-08 19:45:00,1.95035,1.9513,1.95035,1.9512,105600000.0
2008-12-08 19:46:00,1.951,1.95215,1.951,1.95185,120000000.0
2008-12-08 19:47:00,1.95185,1.95235,1.95015,1.9507,239400000.0
2008-12-08 19:48:00,1.9507,1.9507,1.94945,1.9503,202800000.0
2008-12-08 19:49:00,1.9502,1.95045,1.94995,1.9502,102000000.0
2008-12-08 19:50:00,1.95035,1.95135,1.95,1.95135,93600000.0
2008-12-08 19:51:00,1.9513,1.95135,1.9504,1.95075,83000000.0
2008-12-08 19:52:00,1.95095,1.9519,1.9509,1.9514,60600000.0
2008-12-08 19:53:00,1.9513,1.9514,1.94885,1.94975,218000000.0
2008-12-08 19:54:00,1.9502,1.9506,1.949,1.9506,115200000.0
2008-12-08 19:55:00,1.95085,1.9513,1.9501,1.95065,146000000.0
2008-12-08 19:56:00,1.95065,1.9515,1.95065,1.95135,95600000.0
2008-12-08 19:57:00,1.95135,1.9514,1.9511,1.9513,114200000.0
2008-12-08 19:58:00,1.9513,1.9513,1.9501,1.9507,116200000.0
2008-12-08 19:59:00,1.9509,1.9515,1.9508,1.9513,98000000.0
2008-12-08 20:00:00,1.9514,1.9518,1.95135,1.9518,72800000.0
2008-12-08 20:01:00,1.9517,1.9526,1.9507,1.95185,185400000.0
2008-12-08 20:02:00,1.95165,1.95165,1.95045,1.9508,192800000.0
2008-12-08 20:03:00,1.95085,1.95135,1.94995,1.9508,158200000.0
2008-12-08 20:04:00,1.9508,1.9515,1.95075,1.9508,44000000.0
2008-12-08 20:05:00,1.9508,1.9508,1.9508,1.9508,42600000.0
2008-12-08 20:06:00,1.9508,1.95145,1.9508,1.9508,62800000.0
2008-12-08 20:07:00,1.9508,1.9516,1.9508,1.95095,181800000.0
2008-12-08 20:08:00,1.9511,1.95205,1.9508,1.95195,155400000.0
2008-12-08 20:09:00,1.95195,1.95365,1.95155,1.95365,178800000.0
2008-12-08 20:10:00,1.9535,1.95445,1.9531,1.9538,130200000.0
2008-12-08 20:11:00,1.95395,1.9544,1.9536,1.9539,115400000.0
2008-12-08 20:12:00,1.9539,1.9548,1.9537,1.9541,103000000.0
2008-12-08 20:13:00,1.9542,1.9555,1.95375,1.95535,104800000.0
2008-12-08 20:14:00,1.95515,1.9555,1.954,1.95535,79200000.0
2008-12-08 20:15:00,1.95545,1.9559,1.9547,1.95575,46000000.0
2008-12-08 20:16:00,1.95575,1.95575,1.9539,1.955,119800000.0
2008-12-08 20:17:00,1.955,1.9557,1.95345,1.95535,279800000.0
2008-12-08 20:18:00,1.9554,1.95655,1.95485,1.9562,134400000.0
2008-12-08 20:19:00,1.95635,1.95635,1.956,1.956,101600000.0
2008-12-08 20:20:00,1.956,1.956,1.9545,1.95515,140800000.0
2008-12-08 20:21:00,1.95515,1.95575,1.95505,1.9552,106600000.0
2008-12-08 20:22:00,1.9552,1.95525,1.95345,1.954,342000000.0
2008-12-08 20:23:00,1.954,1.95405,1.95275,1.95285,289800000.0
2008-12-08 20:24:00,1.95285,1.95395,1.95285,1.9539,26400000.0
2008-12-08 20:25:00,1.95405,1.9567,1.9539,1.9561,67600000.0
2008-12-08 20:26:00,1.95605,1.9571,1.9538,1.9538,446399998.0
2008-12-08 20:27:00,1.9539,1.95415,1.9536,1.9536,108600000.0
2008-12-08 20:28:00,1.95365,1.95455,1.9536,1.95445,228200000.0
2008-12-08 20:29:00,1.9545,1.9549,1.95355,1.95385,157800000.0
2008-12-08 20:30:00,1.95385,1.9556,1.95345,1.95505,223900000.0
2008-12-08 20:31:00,1.955,1.95615,1.9547,1.95615,109200000.0
2008-12-08 20:32:00,1.95605,1.95645,1.9556,1.95565,157600000.0
2008-12-08 20:33:00,1.9555,1.9557,1.95505,1.95555,152200000.0
2008-12-08 20:34:00,1.9554,1.9556,1.95505,1.9551,159400000.0
2008-12-08 20:35:00,1.9551,1.9557,1.95495,1.95495,102600000.0
2008-12-08 20:36:00,1.95495,1.95555,1.9549,1.9554,188400000.0
2008-12-08 20:37:00,1.9554,1.95615,1.9552,1.9556,142600000.0
2008-12-08 20:38:00,1.95575,1.9565,1.9545,1.9559,176800000.0
2008-12-08 20:39:00,1.9559,1.95595,1.9536,1.95535,133200000.0
2008-12-08 20:40:00,1.9552,1.95585,1.9549,1.955,144800000.0
2008-12-08 20:41:00,1.955,1.95535,1.955,1.95505,140000000.0
2008-12-08 20:42:00,1.955,1.955,1.955,1.955,103000000.0
2008-12-08 20:43:00,1.955,1.955,1.95315,1.9537,133200000.0
2008-12-08 20:44:00,1.9535,1.9537,1.9535,1.9537,51200000.0
2008-12-08 20:45:00,1.95065,1.9539,1.95015,1.95185,143600000.0
2008-12-08 20:46:00,1.95185,1.9525,1.9517,1.95175,77000000.0
2008-12-08 20:47:00,1.95175,1.952,1.95175,1.95195,46000000.0
2008-12-08 20:48:00,1.95195,1.95305,1.95175,1.9522,110600000.0
2008-12-08 20:49:00,1.95215,1.95265,1.952,1.95265,75400000.0
2008-12-08 20:50:00,1.9527,1.953,1.95185,1.952,128800000.0
2008-12-08 20:51:00,1.952,1.95245,1.952,1.9523,147400000.0
2008-12-08 20:52:00,1.95225,1.95245,1.952,1.9524,119400000.0
2008-12-08 20:53:00,1.95265,1.9527,1.95195,1.95195,158200000.0
2008-12-08 20:54:00,1.95195,1.95305,1.9517,1.95285,130000000.0
2008-12-08 20:55:00,1.953,1.9547,1.95285,1.95385,141200000.0
2008-12-08 20:56:00,1.9538,1.9555,1.95345,1.9541,213800000.0
2008-12-08 20:57:00,1.9541,1.9541,1.9541,1.9541,134400000.0
2008-12-08 20:58:00,1.9541,1.9544,1.954,1.9541,121200000.0
2008-12-08 20:59:00,1.9538,1.9538,1.95225,1.9524,152800000.0
2008-12-08 21:00:00,1.95245,1.95365,1.9524,1.95355,117800000.0
2008-12-08 21:01:00,1.9535,1.95365,1.95175,1.9529,129400000.0
2008-12-08 21:02:00,1.9529,1.95405,1.9528,1.9529,158000000.0
2008-12-08 21:03:00,1.9529,1.9529,1.95215,1.9529,180800000.0
2008-12-08 21:04:00,1.9529,1.9529,1.9515,1.95255,278700000.0
2008-12-08 21:05:00,1.95265,1.9528,1.952,1.9522,166600000.0
2008-12-08 21:06:00,1.9522,1.9522,1.95055,1.9511,171400000.0
2008-12-08 21:07:00,1.95105,1.95155,1.9507,1.9507,101000000.0
2008-12-08 21:08:00,1.9507,1.9507,1.9507,1.9507,80000000.0
2008-12-08 21:09:00,1.9507,1.9507,1.9485,1.9486,201800000.0
2008-12-08 21:10:00,1.9486,1.9499,1.9486,1.94945,66200000.0
2008-12-08 21:11:00,1.9493,1.94975,1.94925,1.9495,100200000.0
2008-12-08 21:12:00,1.9495,1.9499,1.9493,1.94935,130800000.0
2008-12-08 21:13:00,1.9493,1.9497,1.9492,1.9495,155800000.0
2008-12-08 21:14:00,1.9495,1.95035,1.9492,1.9494,275200000.0
2008-12-08 21:15:00,1.9493,1.9511,1.94825,1.9509,193000000.0
2008-12-08 21:16:00,1.95125,1.95195,1.9509,1.9511,218700000.0
2008-12-08 21:17:00,1.9511,1.9511,1.9492,1.95015,195000000.0
2008-12-08 21:18:00,1.95015,1.95025,1.9499,1.95,65800000.0
2008-12-08 21:19:00,1.95005,1.95005,1.95,1.95,52200000.0
2008-12-08 21:20:00,1.95,1.95,1.9469,1.9469,260800000.0
2008-12-08 21:21:00,1.9471,1.94815,1.9471,1.9475,55400000.0
2008-12-08 21:22:00,1.94765,1.94765,1.9472,1.94735,76000000.0
2008-12-08 21:23:00,1.94735,1.9478,1.9452,1.9478,362200000.0
2008-12-08 21:24:00,1.94795,1.9487,1.946,1.9462,410800000.0
2008-12-08 21:25:00,1.9462,1.94675,1.946,1.9467,87200000.0
2008-12-08 21:26:00,1.9467,1.94775,1.94655,1.9476,69600000.0
2008-12-08 21:27:00,1.9477,1.9478,1.9471,1.9471,50000000.0
2008-12-08 21:28:00,1.9471,1.9475,1.9471,1.94715,33800000.0
2008-12-08 21:29:00,1.9471,1.94805,1.9447,1.9463,120200000.0
2008-12-08 21:30:00,1.9461,1.9476,1.9455,1.94725,115000000.0
2008-12-08 21:31:00,1.94725,1.94725,1.947,1.947,131200000.0
2008-12-08 21:32:00,1.947,1.9477,1.94625,1.94765,151200000.0
2008-12-08 21:33:00,1.9475,1.94825,1.94735,1.9475,49200000.0
2008-12-08 21:34:00,1.9475,1.9488,1.94635,1.94835,113200000.0
2008-12-08 21:35:00,1.9484,1.94865,1.94825,1.94825,46400000.0
2008-12-08 21:36:00,1.9483,1.9498,1.94825,1.94965,114000000.0
2008-12-08 21:37:00,1.94965,1.95035,1.9496,1.9498,156800000.0
2008-12-08 21:38:00,1.9497,1.95055,1.9497,1.9497,116400000.0
2008-12-08 21:39:00,1.94975,1.94975,1.9497,1.9497,120000000.0
2008-12-08 21:40:00,1.94995,1.94995,1.94975,1.94995,47000000.0
2008-12-08 21:41:00,1.94975,1.9501,1.9493,1.9497,104400000.0
2008-12-08 21:42:00,1.9497,1.94985,1.94775,1.9486,148800000.0
2008-12-08 21:43:00,1.94855,1.9487,1.94855,1.9487,49000000.0
2008-12-08 21:44:00,1.94875,1.94875,1.9484,1.94875,85800000.0
2008-12-08 21:45:00,1.94875,1.94895,1.9485,1.94875,111200000.0
2008-12-08 21:46:00,1.94875,1.949,1.9486,1.949,130800000.0
2008-12-08 21:47:00,1.94895,1.94925,1.9462,1.94645,221000000.0
2008-12-08 21:48:00,1.9465,1.9466,1.94545,1.9456,276400000.0
2008-12-08 21:49:00,1.9463,1.9484,1.9456,1.94815,127600000.0
2008-12-08 21:50:00,1.94815,1.94815,1.9472,1.9476,197400000.0
2008-12-08 21:51:00,1.9476,1.94785,1.94725,1.94775,100600000.0
2008-12-08 21:52:00,1.9477,1.9489,1.9473,1.94845,135200000.0
2008-12-08 21:53:00,1.9487,1.94885,1.94695,1.94705,88600000.0
2008-12-08 21:54:00,1.94705,1.948,1.9464,1.9472,262799999.0
2008-12-08 21:55:00,1.9472,1.9487,1.9472,1.94845,77600000.0
2008-12-08 21:56:00,1.94855,1.9503,1.9465,1.9468,161400000.0
2008-12-08 21:57:00,1.9468,1.94745,1.9445,1.9446,282000000.0
2008-12-08 21:58:00,1.9446,1.9446,1.9392,1.9406,177800000.0
2008-12-08 21:59:00,1.9406,1.94145,1.93975,1.94,168400000.0
2008-12-08 22:00:00,1.94,1.94055,1.93955,1.9402,118600000.0
2008-12-08 22:01:00,1.9404,1.9404,1.9396,1.9404,69800000.0
2008-12-08 22:02:00,1.94055,1.94175,1.9402,1.9415,113800000.0
2008-12-08 22:03:00,1.9415,1.94175,1.9412,1.9412,84000000.0
2008-12-08 22:04:00,1.9412,1.9412,1.93955,1.9402,185599998.0
2008-12-08 22:05:00,1.94025,1.94055,1.93835,1.93865,147600000.0
2008-12-08 22:06:00,1.9388,1.9399,1.9388,1.93975,124200000.0
2008-12-08 22:07:00,1.93975,1.9421,1.93975,1.9413,95200000.0
2008-12-08 22:08:00,1.9417,1.94195,1.94025,1.94105,134000000.0
2008-12-08 22:09:00,1.9402,1.9413,1.9399,1.94025,166800000.0
2008-12-08 22:10:00,1.94055,1.941,1.9402,1.9404,193800000.0
2008-12-08 22:11:00,1.9404,1.94055,1.9402,1.9402,72800000.0
2008-12-08 22:12:00,1.9402,1.9404,1.93875,1.9393,131200000.0
2008-12-08 22:13:00,1.93965,1.9404,1.93965,1.9398,162400000.0
2008-12-08 22:14:00,1.9398,1.9398,1.9385,1.9387,213800000.0
2008-12-08 22:15:00,1.9387,1.9392,1.93865,1.93885,105000000.0
2008-12-08 22:16:00,1.9389,1.9396,1.9387,1.9389,178000000.0
2008-12-08 22:17:00,1.9389,1.9389,1.9368,1.93715,100400000.0
2008-12-08 22:18:00,1.93715,1.93865,1.9371,1.93805,78200000.0
2008-12-08 22:19:00,1.93805,1.9391,1.938,1.9391,50400000.0
2008-12-08 22:20:00,1.93885,1.9393,1.93885,1.93895,84400000.0
2008-12-08 22:21:00,1.9389,1.93925,1.938,1.9383,34200000.0
2008-12-08 22:22:00,1.93845,1.93955,1.9383,1.93835,98600000.0
2008-12-08 22:23:00,1.93835,1.93895,1.9374,1.93775,188800000.0
2008-12-08 22:24:00,1.93775,1.93935,1.93715,1.9387,172800000.0
2008-12-08 22:25:00,1.9387,1.939,1.9385,1.93885,38600000.0
2008-12-08 22:26:00,1.9389,1.9399,1.93875,1.93965,79800000.0
2008-12-08 22:27:00,1.93965,1.94035,1.9395,1.9397,35000000.0
2008-12-08 22:28:00,1.93965,1.93995,1.9395,1.93975,61400000.0
2008-12-08 22:29:00,1.93995,1.94005,1.9395,1.9398,25000000.0
2008-12-08 22:30:00,1.9398,1.9398,1.9394,1.9395,35600000.0
2008-12-08 22:31:00,1.9395,1.9399,1.9395,1.9396,29400000.0
2008-12-08 22:32:00,1.9398,1.93995,1.9395,1.9395,45200000.0
2008-12-08 22:33:00,1.9395,1.93965,1.9377,1.9383,165200000.0
2008-12-08 22:34:00,1.93835,1.93855,1.9377,1.9377,47000000.0
2008-12-08 22:35:00,1.93785,1.9381,1.93655,1.9378,97200000.0
2008-12-08 22:36:00,1.93765,1.93825,1.93745,1.93765,70200000.0
2008-12-08 22:37:00,1.9376,1.93815,1.9376,1.93775,11600000.0
2008-12-08 22:38:00,1.9378,1.93805,1.9372,1.9373,47600000.0
2008-12-08 22:39:00,1.9373,1.9393,1.9372,1.9386,77600000.0
2008-12-08 22:40:00,1.9386,1.9387,1.9384,1.9384,143800000.0
2008-12-08 22:41:00,1.9384,1.9384,1.9375,1.93765,58800000.0
2008-12-08 22:42:00,1.93785,1.9389,1.9376,1.9389,99400000.0
2008-12-08 22:43:00,1.93905,1.94065,1.93815,1.9393,184600000.0
2008-12-08 22:44:00,1.9392,1.9392,1.9369,1.93815,124200000.0
2008-12-08 22:45:00,1.9381,1.93845,1.9371,1.93725,153200000.0
2008-12-08 22:46:00,1.93755,1.93855,1.9369,1.93825,157600000.0
2008-12-08 22:47:00,1.9383,1.93855,1.93805,1.93805,74800000.0
2008-12-08 22:48:00,1.93805,1.93835,1.9376,1.9376,118000000.0
2008-12-08 22:49:00,1.9376,1.93865,1.9364,1.9385,144600000.0
2008-12-08 22:50:00,1.9384,1.93915,1.938,1.9384,136800000.0
2008-12-08 22:51:00,1.9384,1.93885,1.9351,1.93615,240000000.0
2008-12-08 22:52:00,1.9362,1.93625,1.93495,1.9356,126000000.0
2008-12-08 22:53:00,1.9357,1.9365,1.9357,1.9364,58200000.0
2008-12-08 22:54:00,1.93645,1.9376,1.93645,1.9371,103200000.0
2008-12-08 22:55:00,1.93705,1.93855,1.9367,1.93855,125800000.0
2008-12-08 22:56:00,1.9387,1.9389,1.9378,1.93825,99400000.0
2008-12-08 22:57:00,1.93835,1.93835,1.9379,1.9379,328400000.0
2008-12-08 22:58:00,1.9379,1.9379,1.9379,1.9379,156800000.0
2008-12-08 22:59:00,1.9379,1.9379,1.93515,1.936,176800000.0
2008-12-08 23:00:00,1.936,1.9366,1.9353,1.9353,72600000.0
2008-12-08 23:01:00,1.9355,1.93585,1.9354,1.9355,60600000.0
2008-12-08 23:02:00,1.9355,1.9365,1.9355,1.9365,76200000.0
2008-12-08 23:03:00,1.93655,1.9371,1.93645,1.9367,22800000.0
2008-12-08 23:04:00,1.9368,1.937,1.9367,1.93675,18800000.0
2008-12-08 23:05:00,1.93675,1.9369,1.9367,1.9367,24000000.0
2008-12-08 23:06:00,1.9367,1.9368,1.9367,1.93675,24800000.0
2008-12-08 23:07:00,1.93675,1.93735,1.93675,1.93725,28400000.0
2008-12-08 23:08:00,1.9374,1.93765,1.93695,1.93695,17800000.0
2008-12-08 23:09:00,1.93725,1.9381,1.93715,1.9376,92200000.0
2008-12-08 23:10:00,1.93765,1.938,1.9375,1.9376,52600000.0
2008-12-08 23:11:00,1.93775,1.9386,1.9375,1.9377,103000000.0
2008-12-08 23:12:00,1.9377,1.93775,1.9377,1.9377,27000000.0
2008-12-08 23:13:00,1.9377,1.9377,1.93675,1.93695,35200000.0
2008-12-08 23:14:00,1.93695,1.93695,1.9368,1.9368,78000000.0
2008-12-08 23:15:00,1.9368,1.9368,1.9368,1.9368,28800000.0
2008-12-08 23:16:00,1.9368,1.9368,1.9368,1.9368,22400000.0
2008-12-08 23:17:00,1.9368,1.9368,1.9368,1.9368,41600000.0
2008-12-08 23:18:00,1.9368,1.9383,1.93675,1.93785,45000000.0
2008-12-08 23:19:00,1.9382,1.93885,1.93805,1.9383,67600000.0
2008-12-08 23:20:00,1.9384,1.93865,1.9383,1.9383,52400000.0
2008-12-08 23:21:00,1.9383,1.9387,1.9383,1.9383,99800000.0
2008-12-08 23:22:00,1.9383,1.9385,1.9366,1.9371,146000000.0
2008-12-08 23:23:00,1.93695,1.9385,1.93695,1.9376,92200000.0
2008-12-08 23:24:00,1.9376,1.93795,1.9376,1.93775,46400000.0
2008-12-08 23:25:00,1.9377,1.94035,1.9377,1.9399,95600000.0
2008-12-08 23:26:00,1.93955,1.9398,1.9395,1.9396,176600000.0
2008-12-08 23:27:00,1.9396,1.9396,1.9378,1.93875,145400000.0
2008-12-08 23:28:00,1.93865,1.93865,1.9381,1.9381,23400000.0
2008-12-08 23:29:00,1.93815,1.9393,1.9378,1.9378,90600000.0
2008-12-08 23:30:00,1.938,1.9385,1.93795,1.93835,65200000.0
2008-12-08 23:31:00,1.9383,1.9388,1.938,1.9388,63000000.0
2008-12-08 23:32:00,1.9389,1.94365,1.9387,1.94125,150200000.0
2008-12-08 23:33:00,1.94135,1.942,1.9409,1.94165,57200000.0
2008-12-08 23:34:00,1.9417,1.94175,1.94145,1.94165,88400000.0
2008-12-08 23:35:00,1.9417,1.9423,1.9413,1.94205,125800000.0
2008-12-08 23:36:00,1.9421,1.94345,1.9421,1.9427,87800000.0
2008-12-08 23:37:00,1.94275,1.94385,1.9427,1.94385,54200000.0
2008-12-08 23:38:00,1.94385,1.94395,1.943,1.9433,63200000.0
2008-12-08 23:39:00,1.94345,1.9447,1.94345,1.94385,24000000.0
2008-12-08 23:40:00,1.94385,1.94445,1.94375,1.94435,32800000.0
2008-12-08 23:41:00,1.94435,1.9447,1.94375,1.9439,106200000.0
2008-12-08 23:42:00,1.9439,1.9449,1.9426,1.9444,142200000.0
2008-12-08 23:43:00,1.9446,1.9452,1.9446,1.94505,65600000.0
2008-12-08 23:44:00,1.94505,1.94535,1.94425,1.94435,73000000.0
2008-12-08 23:45:00,1.94435,1.9451,1.94435,1.94445,18800000.0
2008-12-08 23:46:00,1.94465,1.9456,1.94445,1.94465,66600000.0
2008-12-08 23:47:00,1.9449,1.94595,1.9449,1.94595,43800000.0
2008-12-08 23:48:00,1.94585,1.9467,1.94415,1.9444,103200000.0
2008-12-08 23:49:00,1.94455,1.9478,1.94455,1.94685,116100000.0
2008-12-08 23:50:00,1.94715,1.94865,1.94715,1.94805,98200000.0
2008-12-08 23:51:00,1.9479,1.94875,1.9476,1.9479,76000000.0
2008-12-08 23:52:00,1.9478,1.94885,1.9472,1.94825,49000000.0
2008-12-08 23:53:00,1.9484,1.95055,1.94825,1.9484,79800000.0
2008-12-08 23:54:00,1.9484,1.95025,1.9484,1.94995,102000000.0
2008-12-08 23:55:00,1.9498,1.95105,1.94955,1.9507,115400000.0
2008-12-08 23:56:00,1.9505,1.9508,1.9501,1.9503,129600000.0
2008-12-08 23:57:00,1.9503,1.9511,1.94965,1.94965,85800000.0
2008-12-08 23:58:00,1.95015,1.95055,1.9488,1.94935,61400000.0
2008-12-08 23:59:00,1.94935,1.9503,1.94875,1.9503,108800000.0
2008-12-09 00:00:00,1.9504,1.9504,1.9499,1.95,27600000.0
2008-12-09 00:01:00,1.95,1.95,1.95,1.95,22000000.0
2008-12-09 00:02:00,1.95,1.95,1.95,1.95,2000000.0
2008-12-09 00:03:00,1.95,1.951,1.9498,1.95055,59800000.0
2008-12-09 00:04:00,1.94985,1.95065,1.94985,1.95015,40600000.0
2008-12-09 00:05:00,1.9502,1.9502,1.9482,1.9495,65600000.0
2008-12-09 00:06:00,1.9497,1.95015,1.9497,1.95,26400000.0
2008-12-09 00:07:00,1.94985,1.94985,1.9494,1.9494,24200000.0
2008-12-09 00:08:00,1.94925,1.94925,1.9478,1.94835,39400000.0
2008-12-09 00:09:00,1.94845,1.94865,1.9484,1.94855,32000000.0
2008-12-09 00:10:00,1.94855,1.94855,1.94815,1.94815,38800000.0
2008-12-09 00:11:00,1.9483,1.94845,1.94775,1.9481,27000000.0
2008-12-09 00:12:00,1.9481,1.9481,1.9463,1.9463,40200000.0
2008-12-09 00:13:00,1.9464,1.9468,1.9464,1.9468,45000000.0
2008-12-09 00:14:00,1.9468,1.9472,1.9466,1.947,44000000.0
2008-12-09 00:15:00,1.9472,1.9473,1.9467,1.9467,32400000.0
2008-12-09 00:16:00,1.9467,1.94685,1.9467,1.9467,15200000.0
2008-12-09 00:17:00,1.9467,1.9467,1.9467,1.9467,4000000.0
2008-12-09 00:18:00,1.94675,1.9469,1.9467,1.94675,21000000.0
2008-12-09 00:19:00,1.9467,1.9469,1.9467,1.9467,22600000.0
2008-12-09 00:20:00,1.94685,1.9469,1.9467,1.9467,20000000.0
2008-12-09 00:21:00,1.94635,1.9477,1.9462,1.9462,21600000.0
2008-12-09 00:22:00,1.9463,1.94655,1.9463,1.94655,18600000.0
2008-12-09 00:23:00,1.94645,1.94645,1.9463,1.94645,9600000.0
2008-12-09 00:24:00,1.9466,1.9477,1.9466,1.9477,17000000.0
2008-12-09 00:25:00,1.9477,1.9477,1.9477,1.9477,1000000.0
2008-12-09 00:26:00,1.9477,1.948,1.9477,1.9478,21200000.0
2008-12-09 00:27:00,1.9478,1.9487,1.9478,1.9486,40400000.0
2008-12-09 00:28:00,1.94845,1.94845,1.9483,1.9483,4200000.0
2008-12-09 00:29:00,1.9483,1.9488,1.94825,1.9488,37400000.0
2008-12-09 00:30:00,1.94895,1.949,1.94815,1.9485,78000000.0
2008-12-09 00:31:00,1.94845,1.94845,1.94835,1.94835,4400000.0
2008-12-09 00:32:00,1.9485,1.94925,1.94835,1.9488,19400000.0
2008-12-09 00:33:00,1.94865,1.94875,1.9484,1.94875,13200000.0
2008-12-09 00:34:00,1.9486,1.94885,1.9482,1.9483,64600000.0
2008-12-09 00:35:00,1.9484,1.94955,1.9483,1.9494,27600000.0
2008-12-09 00:36:00,1.9494,1.95095,1.9494,1.95095,45200000.0
2008-12-09 00:37:00,1.95125,1.9517,1.9508,1.9508,66600000.0
2008-12-09 00:38:00,1.9508,1.9518,1.9486,1.9486,65900000.0
2008-12-09 00:39:00,1.9501,1.95065,1.9489,1.949,50400000.0
2008-12-09 00:40:00,1.949,1.94985,1.9477,1.94845,88200000.0
2008-12-09 00:41:00,1.94805,1.9488,1.94765,1.9484,125000000.0
2008-12-09 00:42:00,1.94825,1.9483,1.9464,1.9473,90200000.0
2008-12-09 00:43:00,1.9474,1.9474,1.94685,1.9471,22600000.0
2008-12-09 00:44:00,1.9471,1.9471,1.9469,1.9471,18000000.0
2008-12-09 00:45:00,1.9471,1.9471,1.9471,1.9471,1000000.0
2008-12-09 00:46:00,1.9471,1.9471,1.9471,1.9471,6000000.0
2008-12-09 00:47:00,1.9471,1.9471,1.9468,1.9468,25600000.0
2008-12-09 00:48:00,1.9464,1.9471,1.94525,1.9471,45200000.0
2008-12-09 00:49:00,1.9471,1.9471,1.9471,1.9471,8000000.0
2008-12-09 00:50:00,1.9471,1.9471,1.9471,1.9471,10000000.0
2008-12-09 00:51:00,1.9471,1.9471,1.94575,1.94625,27200000.0
2008-12-09 00:52:00,1.9463,1.94635,1.9447,1.94555,74800000.0
2008-12-09 00:53:00,1.9455,1.9456,1.94415,1.9446,28400000.0
2008-12-09 00:54:00,1.9446,1.9446,1.94115,1.94375,69600000.0
2008-12-09 00:55:00,1.94375,1.94505,1.94375,1.94505,16800000.0
2008-12-09 00:56:00,1.94505,1.9451,1.94505,1.9451,6000000.0
2008-12-09 00:57:00,1.9451,1.94555,1.9451,1.94555,7800000.0
2008-12-09 00:58:00,1.94555,1.9457,1.94545,1.94555,21600000.0
2008-12-09 00:59:00,1.94565,1.9458,1.9454,1.94565,15200000.0
2008-12-09 01:00:00,1.9458,1.94595,1.94485,1.94495,89200000.0
2008-12-09 01:01:00,1.94495,1.94605,1.9448,1.94605,75600000.0
2008-12-09 01:02:00,1.94595,1.94615,1.94585,1.94615,16600000.0
2008-12-09 01:03:00,1.94625,1.94625,1.94575,1.94595,30200000.0
2008-12-09 01:04:00,1.94605,1.9461,1.9456,1.9456,41800000.0
2008-12-09 01:05:00,1.94565,1.94585,1.9456,1.94565,22000000.0
2008-12-09 01:06:00,1.94565,1.94565,1.9456,1.94565,3600000.0
2008-12-09 01:07:00,1.9456,1.9458,1.9456,1.9456,39200000.0
2008-12-09 01:08:00,1.9456,1.9457,1.9444,1.9446,19400000.0
2008-12-09 01:09:00,1.9446,1.94555,1.9445,1.9452,36400000.0
2008-12-09 01:10:00,1.9452,1.9452,1.9452,1.9452,26000000.0
2008-12-09 01:11:00,1.9452,1.94585,1.94395,1.94485,73400000.0
2008-12-09 01:12:00,1.94495,1.9463,1.9448,1.9461,64200000.0
2008-12-09 01:13:00,1.94615,1.94675,1.946,1.946,48000000.0
2008-12-09 01:14:00,1.9462,1.9462,1.94485,1.94565,26400000.0
2008-12-09 01:15:00,1.94555,1.9462,1.94535,1.9458,50400000.0
2008-12-09 01:16:00,1.9458,1.94585,1.94465,1.94465,17800000.0
2008-12-09 01:17:00,1.94445,1.9452,1.9444,1.945,21400000.0
2008-12-09 01:18:00,1.9448,1.945,1.9444,1.9445,30000000.0
2008-12-09 01:19:00,1.9446,1.94565,1.9444,1.9448,128600000.0
2008-12-09 01:20:00,1.94475,1.9451,1.9447,1.9451,17200000.0
2008-12-09 01:21:00,1.94515,1.94615,1.945,1.94595,67000000.0
2008-12-09 01:22:00,1.94605,1.94615,1.94525,1.94555,40200000.0
2008-12-09 01:23:00,1.9456,1.94665,1.9456,1.9463,60000000.0
2008-12-09 01:24:00,1.9466,1.94685,1.94625,1.9463,52400000.0
2008-12-09 01:25:00,1.9463,1.947,1.9463,1.9464,37600000.0
2008-12-09 01:26:00,1.9465,1.94675,1.9465,1.94665,7600000.0
2008-12-09 01:27:00,1.9468,1.9471,1.9468,1.94705,31200000.0
2008-12-09 01:28:00,1.94705,1.9484,1.94665,1.94825,70200000.0
2008-12-09 01:29:00,1.94815,1.94825,1.9477,1.94785,63800000.0
2008-12-09 01:30:00,1.94775,1.94805,1.9472,1.9472,79600000.0
2008-12-09 01:31:00,1.9472,1.9472,1.9472,1.9472,24000000.0
2008-12-09 01:32:00,1.9521,1.953,1.9521,1.953,35400000.0
2008-12-09 01:33:00,1.94725,1.9479,1.9471,1.9479,35400000.0
2008-12-09 01:34:00,1.94795,1.94885,1.9472,1.948,105000000.0
2008-12-09 01:35:00,1.94785,1.94825,1.94785,1.9482,9400000.0
2008-12-09 01:36:00,1.9482,1.94825,1.9474,1.948,39800000.0
2008-12-09 01:37:00,1.94795,1.9494,1.94795,1.949,62000000.0
2008-12-09 01:38:00,1.9486,1.9489,1.94845,1.9488,20600000.0
2008-12-09 01:39:00,1.94865,1.9488,1.94845,1.94855,27000000.0
2008-12-09 01:40:00,1.94845,1.94855,1.9484,1.94845,8400000.0
2008-12-09 01:41:00,1.9485,1.94905,1.94835,1.94885,54200000.0
2008-12-09 01:42:00,1.9488,1.9488,1.9477,1.948,43200000.0
2008-12-09 01:43:00,1.94785,1.9479,1.94785,1.94785,14200000.0
2008-12-09 01:44:00,1.948,1.9487,1.94795,1.9487,13200000.0
2008-12-09 01:45:00,1.94885,1.949,1.94885,1.949,6200000.0
2008-12-09 01:46:00,1.94865,1.94885,1.94835,1.9486,38400000.0
2008-12-09 01:47:00,1.9485,1.9487,1.9484,1.9487,32800000.0
2008-12-09 01:48:00,1.94885,1.94965,1.9485,1.9496,56400000.0
2008-12-09 01:49:00,1.9496,1.9496,1.94865,1.94915,41200000.0
2008-12-09 01:50:00,1.949,1.94915,1.949,1.94915,11800000.0
2008-12-09 01:51:00,1.9491,1.9491,1.949,1.949,10200000.0
2008-12-09 01:52:00,1.949,1.949,1.94815,1.94815,16600000.0
2008-12-09 01:53:00,1.94815,1.94845,1.94815,1.94845,26800000.0
2008-12-09 01:54:00,1.94855,1.9487,1.94825,1.94865,29200000.0
2008-12-09 01:55:00,1.94875,1.9491,1.9487,1.949,13200000.0
2008-12-09 01:56:00,1.94925,1.94925,1.9487,1.9489,18000000.0
2008-12-09 01:57:00,1.9489,1.9489,1.94725,1.9478,39800000.0
2008-12-09 01:58:00,1.9478,1.9483,1.94775,1.94825,21200000.0
2008-12-09 01:59:00,1.94815,1.94815,1.9479,1.9479,22400000.0
2008-12-09 02:00:00,1.9479,1.94865,1.9479,1.9481,61600000.0
2008-12-09 02:01:00,1.94835,1.94835,1.94765,1.948,53000000.0
2008-12-09 02:02:00,1.948,1.9488,1.9478,1.94815,57000000.0
2008-12-09 02:03:00,1.94825,1.9488,1.9478,1.9479,41200000.0
2008-12-09 02:04:00,1.9479,1.94845,1.94775,1.94835,47600000.0
2008-12-09 02:05:00,1.94825,1.9489,1.94815,1.9489,29200000.0
2008-12-09 02:06:00,1.949,1.94925,1.949,1.94925,9200000.0
2008-12-09 02:07:00,1.94915,1.9495,1.94915,1.9495,10000000.0
2008-12-09 02:08:00,1.9493,1.94955,1.949,1.94955,21400000.0
2008-12-09 02:09:00,1.94965,1.9498,1.9495,1.9498,11000000.0
2008-12-09 02:10:00,1.94965,1.95055,1.94965,1.95055,51200000.0
2008-12-09 02:11:00,1.9507,1.9507,1.94975,1.95,21100000.0
2008-12-09 02:12:00,1.95015,1.95015,1.9501,1.9501,2000000.0
2008-12-09 02:13:00,1.95025,1.9512,1.9496,1.95,77000000.0
2008-12-09 02:14:00,1.9498,1.95005,1.9498,1.95005,22600000.0
2008-12-09 02:15:00,1.95005,1.95105,1.95005,1.95075,22200000.0
2008-12-09 02:16:00,1.9506,1.9509,1.95045,1.9509,15600000.0
2008-12-09 02:17:00,1.95085,1.9509,1.9505,1.9507,25600000.0
2008-12-09 02:18:00,1.95075,1.9509,1.9506,1.9506,13900000.0
2008-12-09 02:19:00,1.9506,1.95065,1.9506,1.9506,18000000.0
2008-12-09 02:20:00,1.9506,1.9506,1.9506,1.9506,28800000.0
2008-12-09 02:21:00,1.9506,1.9508,1.9502,1.9503,11400000.0
2008-12-09 02:22:00,1.9503,1.951,1.95025,1.951,47400000.0
2008-12-09 02:23:00,1.9508,1.9529,1.9507,1.9518,60900000.0
2008-12-09 02:24:00,1.9518,1.9526,1.95135,1.9525,102400000.0
2008-12-09 02:25:00,1.95275,1.9536,1.9522,1.9524,144700000.0
2008-12-09 02:26:00,1.9526,1.9526,1.9525,1.9525,37400000.0
2008-12-09 02:27:00,1.9525,1.95315,1.9525,1.9529,36600000.0
2008-12-09 02:28:00,1.95285,1.95285,1.9501,1.9515,201600000.0
2008-12-09 02:29:00,1.9516,1.95225,1.9516,1.9521,45900000.0
2008-12-09 02:30:00,1.9521,1.9526,1.95175,1.9518,193100000.0
2008-12-09 02:31:00,1.95195,1.9527,1.9516,1.9525,28800000.0
2008-12-09 02:32:00,1.95275,1.95355,1.95235,1.95345,77200000.0
2008-12-09 02:33:00,1.95345,1.95375,1.9534,1.95345,44200000.0
2008-12-09 02:34:00,1.9533,1.9542,1.9533,1.9538,54400000.0
2008-12-09 02:35:00,1.9541,1.9541,1.95375,1.95395,56200000.0
2008-12-09 02:36:00,1.95415,1.95575,1.95415,1.95545,67500000.0
2008-12-09 02:37:00,1.95535,1.9555,1.95535,1.9555,18000000.0
2008-12-09 02:38:00,1.9555,1.9557,1.9554,1.9556,11400000.0
2008-12-09 02:39:00,1.9555,1.956,1.9555,1.9559,21900000.0
2008-12-09 02:40:00,1.9559,1.9563,1.9559,1.9563,35000000.0
2008-12-09 02:41:00,1.9561,1.9561,1.9555,1.9555,58000000.0
2008-12-09 02:42:00,1.9555,1.9555,1.95335,1.954,58600000.0
2008-12-09 02:43:00,1.954,1.954,1.9525,1.95305,27000000.0
2008-12-09 02:44:00,1.9529,1.95315,1.95185,1.9522,58700000.0
2008-12-09 02:45:00,1.9522,1.95275,1.9522,1.95235,35000000.0
2008-12-09 02:46:00,1.9523,1.95275,1.9523,1.95275,5200000.0
2008-12-09 02:47:00,1.9529,1.95345,1.9526,1.9534,47800000.0
2008-12-09 02:48:00,1.9534,1.95355,1.9534,1.95345,11800000.0
2008-12-09 02:49:00,1.9535,1.95415,1.9535,1.9541,37400000.0
2008-12-09 02:50:00,1.95425,1.955,1.95425,1.955,23200000.0
2008-12-09 02:51:00,1.955,1.9552,1.955,1.9551,17800000.0
2008-12-09 02:52:00,1.9551,1.9551,1.9535,1.9537,30600000.0
2008-12-09 02:53:00,1.95375,1.95375,1.9534,1.9537,50000000.0
2008-12-09 02:54:00,1.9537,1.95385,1.9524,1.95385,66500000.0
2008-12-09 02:55:00,1.95385,1.954,1.953,1.9531,68300000.0
2008-12-09 02:56:00,1.9534,1.9534,1.95165,1.9523,138800000.0
2008-12-09 02:57:00,1.9523,1.953,1.95225,1.9525,53400000.0
2008-12-09 02:58:00,1.9526,1.9528,1.9525,1.9525,101600000.0
2008-12-09 02:59:00,1.9525,1.9525,1.9515,1.9517,61000000.0
2008-12-09 03:00:00,1.9517,1.9518,1.9517,1.9517,15200000.0
2008-12-09 03:01:00,1.9517,1.9523,1.9517,1.9521,11600000.0
2008-12-09 03:02:00,1.9572,1.9577,1.9569,1.9572,9000000.0
2008-12-09 03:03:00,1.9522,1.9522,1.9522,1.9522,9000000.0
2008-12-09 03:04:00,1.952,1.9522,1.9496,1.95015,38200000.0
2008-12-09 03:05:00,1.95,1.95,1.95,1.95,11800000.0
2008-12-09 03:06:00,1.95,1.9503,1.9499,1.9502,22600000.0
2008-12-09 03:07:00,1.9504,1.9506,1.9504,1.9506,26800000.0
2008-12-09 03:08:00,1.9509,1.95175,1.9509,1.95175,60100000.0
2008-12-09 03:09:00,1.95155,1.95175,1.95155,1.95175,15000000.0
2008-12-09 03:10:00,1.9516,1.9518,1.9516,1.95175,9600000.0
2008-12-09 03:11:00,1.95165,1.95255,1.95155,1.95255,74400000.0
2008-12-09 03:12:00,1.9524,1.95385,1.95205,1.95385,130300000.0
2008-12-09 03:13:00,1.954,1.95435,1.9538,1.9539,51200000.0
2008-12-09 03:14:00,1.95375,1.95495,1.9532,1.95495,85400000.0
2008-12-09 03:15:00,1.9548,1.95565,1.95355,1.9555,65600000.0
2008-12-09 03:16:00,1.9555,1.95595,1.9543,1.9545,96300000.0
2008-12-09 03:17:00,1.9545,1.9545,1.95215,1.9532,108500000.0
2008-12-09 03:18:00,1.9532,1.9532,1.9518,1.9531,77900000.0
2008-12-09 03:19:00,1.9531,1.9535,1.9531,1.9533,27000000.0
2008-12-09 03:20:00,1.9533,1.95385,1.95195,1.9534,98400000.0
2008-12-09 03:21:00,1.9534,1.9536,1.9533,1.9535,37600000.0
2008-12-09 03:22:00,1.9535,1.9535,1.9535,1.9535,27200000.0
2008-12-09 03:23:00,1.9535,1.9535,1.9535,1.9535,16000000.0
2008-12-09 03:24:00,1.9535,1.9535,1.95225,1.9527,169700000.0
2008-12-09 03:25:00,1.95295,1.9533,1.9524,1.9533,129600000.0
2008-12-09 03:26:00,1.9533,1.9535,1.95245,1.953,56900000.0
2008-12-09 03:27:00,1.9532,1.9532,1.9531,1.9532,18500000.0
2008-12-09 03:28:00,1.9532,1.9532,1.95225,1.9529,26800000.0
2008-12-09 03:29:00,1.9529,1.9529,1.9529,1.9529,11200000.0
2008-12-09 03:30:00,1.9529,1.95355,1.9529,1.9535,57400000.0
2008-12-09 03:31:00,1.9535,1.9541,1.95245,1.9541,127700000.0
2008-12-09 03:32:00,1.95425,1.95455,1.95335,1.9537,96000000.0
2008-12-09 03:33:00,1.95385,1.9553,1.9538,1.9553,73500000.0
2008-12-09 03:34:00,1.9556,1.9556,1.95465,1.95495,33600000.0
2008-12-09 03:35:00,1.95495,1.95525,1.95435,1.95435,45600000.0
2008-12-09 03:36:00,1.9548,1.95515,1.95455,1.9549,22000000.0
2008-12-09 03:37:00,1.9548,1.9549,1.954,1.9543,63200000.0
2008-12-09 03:38:00,1.9543,1.95485,1.95345,1.9544,119300000.0
2008-12-09 03:39:00,1.9544,1.95455,1.9539,1.9539,28200000.0
2008-12-09 03:40:00,1.9539,1.95395,1.9538,1.95395,30800000.0
2008-12-09 03:41:00,1.95405,1.9542,1.9539,1.954,18400000.0
2008-12-09 03:42:00,1.954,1.95475,1.954,1.9547,27800000.0
2008-12-09 03:43:00,1.9546,1.9546,1.9545,1.9545,24000000.0
2008-12-09 03:44:00,1.9545,1.9545,1.9545,1.9545,6800000.0
2008-12-09 03:45:00,1.9545,1.95465,1.9545,1.9545,28400000.0
2008-12-09 03:46:00,1.9545,1.95465,1.9539,1.95405,11000000.0
2008-12-09 03:47:00,1.9539,1.9542,1.9539,1.9542,44700000.0
2008-12-09 03:48:00,1.9542,1.95555,1.95385,1.95545,163100000.0
2008-12-09 03:49:00,1.95555,1.95775,1.9549,1.9571,188200000.0
2008-12-09 03:50:00,1.9571,1.9589,1.9564,1.9568,126200000.0
2008-12-09 03:51:00,1.95705,1.9576,1.9568,1.9574,102900000.0
2008-12-09 03:52:00,1.95755,1.9591,1.95735,1.958,124700000.0
2008-12-09 03:53:00,1.958,1.9586,1.95665,1.95695,164000000.0
2008-12-09 03:54:00,1.9571,1.9575,1.95695,1.9575,71600000.0
2008-12-09 03:55:00,1.9575,1.9575,1.9562,1.95665,78800000.0
2008-12-09 03:56:00,1.95665,1.9574,1.95655,1.957,103600000.0
2008-12-09 03:57:00,1.95725,1.95725,1.9571,1.9572,24800000.0
2008-12-09 03:58:00,1.9572,1.95955,1.9559,1.9594,176400000.0
2008-12-09 03:59:00,1.9595,1.9595,1.9573,1.9575,75800000.0
2008-12-09 04:00:00,1.9575,1.9575,1.9563,1.95695,75600000.0
2008-12-09 04:01:00,1.9569,1.9584,1.9568,1.9577,135000000.0
2008-12-09 04:02:00,1.95775,1.95795,1.95745,1.9577,121000000.0
2008-12-09 04:03:00,1.9577,1.9581,1.9576,1.9576,36300000.0
2008-12-09 04:04:00,1.95765,1.9581,1.95765,1.9579,24000000.0
2008-12-09 04:05:00,1.9579,1.95815,1.9578,1.95805,38700000.0
2008-12-09 04:06:00,1.9579,1.9584,1.9579,1.9583,45400000.0
2008-12-09 04:07:00,1.9583,1.9583,1.9583,1.9583,14000000.0
2008-12-09 04:08:00,1.9583,1.9583,1.9575,1.9575,42700000.0
2008-12-09 04:09:00,1.9577,1.9577,1.95675,1.9571,80400000.0
2008-12-09 04:10:00,1.9571,1.9573,1.9568,1.9573,35200000.0
2008-12-09 04:11:00,1.9573,1.9575,1.9572,1.9575,66000000.0
2008-12-09 04:12:00,1.9575,1.9575,1.9563,1.9574,79700000.0
2008-12-09 04:13:00,1.9574,1.9575,1.9572,1.9574,24800000.0
2008-12-09 04:14:00,1.9572,1.9574,1.95615,1.9562,47800000.0
2008-12-09 04:15:00,1.9562,1.9562,1.9552,1.9556,88800000.0
2008-12-09 04:16:00,1.9556,1.956,1.9556,1.956,15600000.0
2008-12-09 04:17:00,1.95605,1.95685,1.95605,1.95655,84400000.0
2008-12-09 04:18:00,1.95655,1.9571,1.9561,1.9571,97800000.0
2008-12-09 04:19:00,1.9572,1.95775,1.95695,1.9577,87200000.0
2008-12-09 04:20:00,1.9577,1.958,1.95675,1.95745,63700000.0
2008-12-09 04:21:00,1.9574,1.95755,1.9574,1.9574,67800000.0
2008-12-09 04:22:00,1.9575,1.9576,1.95635,1.95635,126800000.0
2008-12-09 04:23:00,1.95635,1.95685,1.9556,1.9562,91600000.0
2008-12-09 04:24:00,1.95605,1.9565,1.9559,1.9563,28000000.0
2008-12-09 04:25:00,1.9563,1.9564,1.9563,1.9563,21000000.0
2008-12-09 04:26:00,1.95635,1.95635,1.9563,1.9563,2000000.0
2008-12-09 04:27:00,1.9563,1.9563,1.95555,1.95555,6000000.0
2008-12-09 04:28:00,1.95565,1.95595,1.95565,1.9559,10400000.0
2008-12-09 04:29:00,1.9559,1.95605,1.9559,1.95605,18200000.0
2008-12-09 04:30:00,1.95605,1.95605,1.9559,1.9559,7600000.0
2008-12-09 04:31:00,1.9559,1.95645,1.9559,1.95635,45800000.0
2008-12-09 04:32:00,1.95635,1.95635,1.9562,1.9562,20800000.0
2008-12-09 04:33:00,1.9524,1.9526,1.9523,1.9526,2400000.0
2008-12-09 04:34:00,1.9562,1.9562,1.9562,1.9562,2400000.0
2008-12-09 04:35:00,1.9514,1.9524,1.9514,1.9523,44400000.0
2008-12-09 04:36:00,1.9522,1.9522,1.9516,1.9517,44400000.0
2008-12-09 04:37:00,1.9562,1.9562,1.9559,1.9562,44400000.0
2008-12-09 04:38:00,1.9562,1.9562,1.955,1.95545,81400000.0
2008-12-09 04:39:00,1.9554,1.9555,1.9554,1.9554,16200000.0
2008-12-09 04:40:00,1.9554,1.9554,1.9554,1.9554,1000000.0
2008-12-09 04:41:00,1.9554,1.9554,1.9554,1.9554,2000000.0
2008-12-09 04:42:00,1.9554,1.9554,1.9541,1.9544,58600000.0
2008-12-09 04:43:00,1.9544,1.9549,1.9544,1.9549,36400000.0
2008-12-09 04:44:00,1.9548,1.9548,1.95445,1.9546,50600000.0
2008-12-09 04:45:00,1.9546,1.95465,1.9546,1.9546,76600000.0
2008-12-09 04:46:00,1.9546,1.955,1.9546,1.955,53800000.0
2008-12-09 04:47:00,1.955,1.955,1.955,1.955,6400000.0
2008-12-09 04:48:00,1.955,1.955,1.9539,1.95475,56400000.0
2008-12-09 04:49:00,1.95475,1.955,1.9543,1.95475,96400000.0
2008-12-09 04:50:00,1.95535,1.95535,1.95465,1.95505,19800000.0
2008-12-09 04:51:00,1.95505,1.95525,1.955,1.9551,17800000.0
2008-12-09 04:52:00,1.9551,1.9553,1.9549,1.9551,78400000.0
2008-12-09 04:53:00,1.95505,1.9551,1.9547,1.955,46200000.0
2008-12-09 04:54:00,1.955,1.95505,1.955,1.955,29600000.0
2008-12-09 04:55:00,1.955,1.955,1.95425,1.95425,13000000.0
2008-12-09 04:56:00,1.95445,1.95445,1.9542,1.9543,25200000.0
2008-12-09 04:57:00,1.9542,1.9546,1.9542,1.95445,10200000.0
2008-12-09 04:58:00,1.95455,1.95495,1.95445,1.95475,75100000.0
2008-12-09 04:59:00,1.95475,1.95475,1.95475,1.95475,16800000.0
2008-12-09 05:00:00,1.95475,1.95475,1.9546,1.9546,10200000.0
2008-12-09 05:01:00,1.9546,1.9546,1.9545,1.9545,45000000.0
2008-12-09 05:02:00,1.9545,1.9545,1.95375,1.95375,15400000.0
2008-12-09 05:03:00,1.9538,1.954,1.9538,1.9539,5000000.0
2008-12-09 05:04:00,1.954,1.95445,1.954,1.95445,12800000.0
2008-12-09 05:05:00,1.95445,1.95445,1.9543,1.95445,16300000.0
2008-12-09 05:06:00,1.9543,1.95435,1.9543,1.9543,14300000.0
2008-12-09 05:07:00,1.95435,1.9546,1.9543,1.9545,18600000.0
2008-12-09 05:08:00,1.9545,1.95455,1.9545,1.9545,11800000.0
2008-12-09 05:09:00,1.9545,1.9545,1.9536,1.95405,6400000.0
2008-12-09 05:10:00,1.95425,1.95425,1.954,1.954,7200000.0
2008-12-09 05:11:00,1.95385,1.95385,1.9538,1.95385,26800000.0
2008-12-09 05:12:00,1.95395,1.95395,1.9538,1.9538,6400000.0
2008-12-09 05:13:00,1.9538,1.9541,1.9538,1.9538,25600000.0
2008-12-09 05:14:00,1.9538,1.9538,1.9526,1.9526,6300000.0
2008-12-09 05:15:00,1.9528,1.9531,1.9528,1.95305,59200000.0
2008-12-09 05:16:00,1.95305,1.95305,1.95305,1.95305,1200000.0
2008-12-09 05:17:00,1.95305,1.9531,1.9529,1.953,27400000.0
2008-12-09 05:18:00,1.95305,1.9536,1.95295,1.9536,34400000.0
2008-12-09 05:19:00,1.9536,1.9538,1.95345,1.95375,113300000.0
2008-12-09 05:20:00,1.9537,1.954,1.9537,1.954,8000000.0
2008-12-09 05:21:00,1.95405,1.95415,1.95395,1.954,22200000.0
2008-12-09 05:22:00,1.954,1.954,1.9531,1.9536,90100000.0
2008-12-09 05:23:00,1.95345,1.9538,1.95335,1.9534,70600000.0
2008-12-09 05:24:00,1.9534,1.9534,1.9516,1.95235,57200000.0
2008-12-09 05:25:00,1.95235,1.95305,1.9523,1.9526,84400000.0
2008-12-09 05:26:00,1.95245,1.9528,1.95215,1.9524,97000000.0
2008-12-09 05:27:00,1.95245,1.9535,1.95245,1.95275,33500000.0
2008-12-09 05:28:00,1.9528,1.9529,1.95205,1.95215,119200000.0
2008-12-09 05:29:00,1.9522,1.9528,1.9522,1.9528,51200000.0
2008-12-09 05:30:00,1.9528,1.953,1.9526,1.9528,48800000.0
2008-12-09 05:31:00,1.95285,1.953,1.9526,1.95295,30600000.0
2008-12-09 05:32:00,1.95305,1.95305,1.9529,1.9529,9400000.0
2008-12-09 05:33:00,1.9529,1.9532,1.9529,1.9531,9800000.0
2008-12-09 05:34:00,1.9531,1.9532,1.9515,1.95225,53200000.0
2008-12-09 05:35:00,1.9524,1.9528,1.95215,1.9528,30500000.0
2008-12-09 05:36:00,1.9528,1.9528,1.9518,1.9523,14600000.0
2008-12-09 05:37:00,1.95245,1.95315,1.9522,1.9527,60800000.0
2008-12-09 05:38:00,1.9527,1.95405,1.952,1.9534,149300000.0
2008-12-09 05:39:00,1.9534,1.9539,1.9533,1.9537,36200000.0
2008-12-09 05:40:00,1.95355,1.9543,1.9535,1.95365,61800000.0
2008-12-09 05:41:00,1.95325,1.9535,1.95305,1.9531,43400000.0
2008-12-09 05:42:00,1.95335,1.95405,1.953,1.9539,46100000.0
2008-12-09 05:43:00,1.9538,1.95435,1.9536,1.9536,63400000.0
2008-12-09 05:44:00,1.9536,1.9556,1.9533,1.9538,297600000.0
2008-12-09 05:45:00,1.9538,1.9542,1.9535,1.9535,45000000.0
2008-12-09 05:46:00,1.9538,1.9539,1.95305,1.9538,26600000.0
2008-12-09 05:47:00,1.9538,1.95395,1.9538,1.95395,16000000.0
2008-12-09 05:48:00,1.9541,1.95435,1.9541,1.9542,30600000.0
2008-12-09 05:49:00,1.9542,1.9542,1.9542,1.9542,72000000.0
2008-12-09 05:50:00,1.9542,1.9542,1.9542,1.9542,33600000.0
2008-12-09 05:51:00,1.9543,1.95465,1.9542,1.9545,16600000.0
2008-12-09 05:52:00,1.9543,1.95445,1.9543,1.9543,29300000.0
2008-12-09 05:53:00,1.95435,1.95485,1.9543,1.95485,19600000.0
2008-12-09 05:54:00,1.95475,1.9553,1.95445,1.9553,66800000.0
2008-12-09 05:55:00,1.95555,1.95585,1.9552,1.95565,24800000.0
2008-12-09 05:56:00,1.9558,1.956,1.9557,1.9557,18200000.0
2008-12-09 05:57:00,1.9557,1.9559,1.9557,1.95575,9000000.0
2008-12-09 05:58:00,1.9558,1.95605,1.9558,1.9559,46400000.0
2008-12-09 05:59:00,1.9551,1.9551,1.9543,1.9548,33300000.0
2008-12-09 06:00:00,1.9548,1.9548,1.95375,1.9544,60000000.0
2008-12-09 06:01:00,1.9544,1.9551,1.95415,1.95505,57000000.0
2008-12-09 06:02:00,1.9552,1.95535,1.9552,1.9552,14400000.0
2008-12-09 06:03:00,1.9552,1.9552,1.9552,1.9552,3800000.0
2008-12-09 06:04:00,1.95535,1.95535,1.9552,1.9552,9200000.0
2008-12-09 06:05:00,1.9553,1.9553,1.9553,1.9553,1000000.0
2008-12-09 06:06:00,1.9574,1.9575,1.9569,1.9575,12000000.0
2008-12-09 06:07:00,1.9553,1.95545,1.9553,1.9554,12000000.0
2008-12-09 06:08:00,1.95545,1.956,1.9554,1.956,36200000.0
2008-12-09 06:09:00,1.956,1.956,1.956,1.956,27000000.0
2008-12-09 06:10:00,1.956,1.956,1.956,1.956,9600000.0
2008-12-09 06:11:00,1.956,1.9564,1.956,1.95615,14200000.0
2008-12-09 06:12:00,1.956,1.956,1.956,1.956,15000000.0
2008-12-09 06:13:00,1.9567,1.9567,1.9553,1.9564,68800000.0
2008-12-09 06:14:00,1.956,1.9561,1.956,1.956,68800000.0
2008-12-09 06:15:00,1.95605,1.95615,1.9555,1.9558,61200000.0
2008-12-09 06:16:00,1.9559,1.9559,1.9556,1.9557,9400000.0
2008-12-09 06:17:00,1.9556,1.95565,1.9549,1.95505,67000000.0
2008-12-09 06:18:00,1.955,1.95535,1.955,1.955,142000000.0
2008-12-09 06:19:00,1.955,1.955,1.9538,1.9544,142600000.0
2008-12-09 06:20:00,1.95455,1.95505,1.95455,1.95505,96000000.0
2008-12-09 06:21:00,1.95505,1.9555,1.9547,1.955,105600000.0
2008-12-09 06:22:00,1.955,1.9553,1.955,1.9553,13400000.0
2008-12-09 06:23:00,1.9554,1.9554,1.9551,1.95515,41400000.0
2008-12-09 06:24:00,1.9554,1.95575,1.9551,1.95515,120600000.0
2008-12-09 06:25:00,1.9551,1.95525,1.9546,1.9552,112200000.0
2008-12-09 06:26:00,1.9551,1.9553,1.955,1.9553,88600000.0
2008-12-09 06:27:00,1.9555,1.957,1.9548,1.95665,157800000.0
2008-12-09 06:28:00,1.9565,1.9568,1.95585,1.95585,101800000.0
2008-12-09 06:29:00,1.95625,1.9567,1.95575,1.9567,62200000.0
2008-12-09 06:30:00,1.95665,1.9571,1.95665,1.95685,66600000.0
2008-12-09 06:31:00,1.9569,1.9577,1.95685,1.9577,33000000.0
2008-12-09 06:32:00,1.9577,1.95785,1.95735,1.9576,44000000.0
2008-12-09 06:33:00,1.9576,1.9576,1.9567,1.95695,15600000.0
2008-12-09 06:34:00,1.9568,1.95695,1.9567,1.95695,56200000.0
2008-12-09 06:35:00,1.95695,1.95745,1.9558,1.95625,41800000.0
2008-12-09 06:36:00,1.95615,1.95625,1.9554,1.9558,99200000.0
2008-12-09 06:37:00,1.956,1.9568,1.956,1.9565,46000000.0
2008-12-09 06:38:00,1.95645,1.9569,1.9564,1.9566,54600000.0
2008-12-09 06:39:00,1.9625,1.9625,1.9619,1.9622,43600000.0
2008-12-09 06:40:00,1.9568,1.95745,1.95675,1.9573,43600000.0
2008-12-09 06:41:00,1.95755,1.95755,1.9572,1.9572,33000000.0
2008-12-09 06:42:00,1.9572,1.9587,1.9572,1.9587,120800000.0
2008-12-09 06:43:00,1.95875,1.9599,1.95875,1.95925,133800000.0
2008-12-09 06:44:00,1.95925,1.9598,1.95925,1.9598,35400000.0
2008-12-09 06:45:00,1.9598,1.9598,1.9588,1.959,34700000.0
2008-12-09 06:46:00,1.959,1.959,1.9569,1.9581,159000000.0
2008-12-09 06:47:00,1.9583,1.9593,1.95825,1.95855,94400000.0
2008-12-09 06:48:00,1.95855,1.95865,1.9584,1.9585,32800000.0
2008-12-09 06:49:00,1.9586,1.9588,1.9585,1.9588,37600000.0
2008-12-09 06:50:00,1.9587,1.95875,1.95845,1.95845,62800000.0
2008-12-09 06:51:00,1.95845,1.9591,1.95845,1.9591,20200000.0
2008-12-09 06:52:00,1.95915,1.95925,1.9589,1.9589,26600000.0
2008-12-09 06:53:00,1.9588,1.95895,1.9587,1.95885,55200000.0
2008-12-09 06:54:00,1.9588,1.9588,1.95865,1.9587,28200000.0
2008-12-09 06:55:00,1.9587,1.95885,1.95865,1.95865,46600000.0
2008-12-09 06:56:00,1.95875,1.95895,1.95875,1.9589,29600000.0
2008-12-09 06:57:00,1.9589,1.9592,1.95855,1.95855,39600000.0
2008-12-09 06:58:00,1.95865,1.95885,1.9584,1.9584,30800000.0
2008-12-09 06:59:00,1.9584,1.95865,1.958,1.95835,133400000.0
2008-12-09 07:00:00,1.95835,1.95925,1.95825,1.95925,90600000.0
2008-12-09 07:01:00,1.95885,1.95915,1.9579,1.95825,162200000.0
2008-12-09 07:02:00,1.95825,1.959,1.958,1.958,180600000.0
2008-12-09 07:03:00,1.9581,1.95865,1.9581,1.9584,50200000.0
2008-12-09 07:04:00,1.95835,1.95875,1.95815,1.95855,151800000.0
2008-12-09 07:05:00,1.95845,1.9586,1.957,1.95725,211600000.0
2008-12-09 07:06:00,1.95735,1.95795,1.95695,1.95795,95800000.0
2008-12-09 07:07:00,1.95795,1.9581,1.9577,1.9577,46000000.0
2008-12-09 07:08:00,1.9577,1.95825,1.9576,1.9581,62400000.0
2008-12-09 07:09:00,1.958,1.9585,1.958,1.9582,17400000.0
2008-12-09 07:10:00,1.95835,1.95835,1.958,1.958,15600000.0
2008-12-09 07:11:00,1.9579,1.9582,1.9576,1.9576,79000000.0
2008-12-09 07:12:00,1.95765,1.958,1.9566,1.9566,59000000.0
2008-12-09 07:13:00,1.9567,1.9567,1.9552,1.9566,176400000.0
2008-12-09 07:14:00,1.95655,1.95745,1.95655,1.9568,137800000.0
2008-12-09 07:15:00,1.95675,1.957,1.95665,1.95665,60600000.0
2008-12-09 07:16:00,1.95675,1.9577,1.95675,1.95745,144400000.0
2008-12-09 07:17:00,1.95745,1.9586,1.9574,1.9586,49400000.0
2008-12-09 07:18:00,1.9586,1.95875,1.95835,1.95855,21000000.0
2008-12-09 07:19:00,1.95875,1.9588,1.95765,1.95805,49400000.0
2008-12-09 07:20:00,1.95805,1.95975,1.95805,1.95945,72800000.0
2008-12-09 07:21:00,1.9591,1.9599,1.9587,1.95985,60800000.0
2008-12-09 07:22:00,1.95985,1.9612,1.95985,1.9612,27800000.0
2008-12-09 07:23:00,1.96115,1.96115,1.961,1.961,34000000.0
2008-12-09 07:24:00,1.961,1.96145,1.96025,1.96055,52400000.0
2008-12-09 07:25:00,1.96065,1.9627,1.9606,1.9623,108200000.0
2008-12-09 07:26:00,1.9624,1.963,1.96185,1.9628,79200000.0
2008-12-09 07:27:00,1.9628,1.96375,1.9618,1.9633,140400000.0
2008-12-09 07:28:00,1.9636,1.9645,1.96355,1.9642,107400000.0
2008-12-09 07:29:00,1.9641,1.9641,1.9641,1.9641,9000000.0
2008-12-09 07:30:00,1.9641,1.9641,1.96275,1.9632,51800000.0
2008-12-09 07:31:00,1.9632,1.9634,1.9628,1.9633,60200000.0
2008-12-09 07:32:00,1.9632,1.9633,1.9632,1.9633,50900000.0
2008-12-09 07:33:00,1.9633,1.96355,1.9622,1.9629,75400000.0
2008-12-09 07:34:00,1.9629,1.96335,1.96275,1.96315,81400000.0
2008-12-09 07:35:00,1.96345,1.96355,1.9629,1.9633,143300000.0
2008-12-09 07:36:00,1.9633,1.9633,1.96215,1.96265,25000000.0
2008-12-09 07:37:00,1.96275,1.96275,1.9626,1.9626,11000000.0
2008-12-09 07:38:00,1.9628,1.96355,1.9628,1.9633,44200000.0
2008-12-09 07:39:00,1.9633,1.9633,1.96205,1.96255,112700000.0
2008-12-09 07:40:00,1.9625,1.9645,1.9624,1.96445,180200000.0
2008-12-09 07:41:00,1.96445,1.9653,1.96425,1.96495,105800000.0
2008-12-09 07:42:00,1.96525,1.96565,1.96465,1.96565,131800000.0
2008-12-09 07:43:00,1.9658,1.9658,1.96435,1.96455,40200000.0
2008-12-09 07:44:00,1.96455,1.9648,1.9644,1.9646,45800000.0
2008-12-09 07:45:00,1.96475,1.9649,1.9647,1.9648,16200000.0
2008-12-09 07:46:00,1.9648,1.9648,1.96415,1.96475,20600000.0
2008-12-09 07:47:00,1.96465,1.96465,1.9644,1.9644,13400000.0
2008-12-09 07:48:00,1.9644,1.96465,1.9644,1.96465,28200000.0
2008-12-09 07:49:00,1.9648,1.96545,1.9648,1.9654,25800000.0
2008-12-09 07:50:00,1.9654,1.9654,1.9645,1.9648,31400000.0
2008-12-09 07:51:00,1.9647,1.9647,1.9646,1.9647,38200000.0
2008-12-09 07:52:00,1.9648,1.9648,1.9636,1.964,10400000.0
2008-12-09 07:53:00,1.96395,1.9641,1.9639,1.9641,25600000.0
2008-12-09 07:54:00,1.9642,1.9648,1.9641,1.9648,46600000.0
2008-12-09 07:55:00,1.96485,1.96485,1.96445,1.96455,11000000.0
2008-12-09 07:56:00,1.96455,1.96505,1.9638,1.965,127000000.0
2008-12-09 07:57:00,1.9649,1.96545,1.96485,1.96545,36000000.0
2008-12-09 07:58:00,1.96545,1.96625,1.96405,1.9661,215600000.0
2008-12-09 07:59:00,1.96615,1.96615,1.9643,1.96435,133000000.0
2008-12-09 08:00:00,1.96455,1.9651,1.96425,1.9647,199400000.0
2008-12-09 08:01:00,1.96455,1.96525,1.96425,1.9645,162800000.0
2008-12-09 08:02:00,1.9645,1.96495,1.96435,1.9645,55000000.0
2008-12-09 08:03:00,1.96435,1.9645,1.96395,1.96395,101400000.0
2008-12-09 08:04:00,1.96395,1.964,1.9631,1.9634,119000000.0
2008-12-09 08:05:00,1.9634,1.96355,1.96205,1.96245,100800000.0
2008-12-09 08:06:00,1.9626,1.9628,1.96205,1.96215,261000000.0
2008-12-09 08:07:00,1.96205,1.9625,1.9608,1.9612,189200000.0
2008-12-09 08:08:00,1.96115,1.9614,1.96075,1.9613,124800000.0
2008-12-09 08:09:00,1.9613,1.9615,1.96105,1.9611,101600000.0
2008-12-09 08:10:00,1.9611,1.9617,1.96105,1.96155,39800000.0
2008-12-09 08:11:00,1.96155,1.96205,1.96095,1.9612,131800000.0
2008-12-09 08:12:00,1.9611,1.9611,1.96035,1.96045,45800000.0
2008-12-09 08:13:00,1.96045,1.9607,1.9596,1.96055,85599999.0
2008-12-09 08:14:00,1.96055,1.96115,1.9605,1.96115,31600000.0
2008-12-09 08:15:00,1.9611,1.96165,1.961,1.9614,52200000.0
2008-12-09 08:16:00,1.9614,1.9637,1.9614,1.9624,101200000.0
2008-12-09 08:17:00,1.9624,1.9624,1.96155,1.9619,52800000.0
2008-12-09 08:18:00,1.9619,1.9619,1.961,1.9611,38100000.0
2008-12-09 08:19:00,1.9611,1.9619,1.96105,1.96155,93200000.0
2008-12-09 08:20:00,1.96155,1.9617,1.961,1.961,119600000.0
2008-12-09 08:21:00,1.9612,1.9613,1.9611,1.9612,47200000.0
2008-12-09 08:22:00,1.9612,1.9612,1.9612,1.9612,6000000.0
2008-12-09 08:23:00,1.9612,1.9612,1.961,1.9612,21800000.0
2008-12-09 08:24:00,1.961,1.9612,1.96045,1.9607,27400000.0
2008-12-09 08:25:00,1.9607,1.9625,1.9607,1.962,83600000.0
2008-12-09 08:26:00,1.962,1.9623,1.9608,1.962,100600000.0
2008-12-09 08:27:00,1.962,1.962,1.962,1.962,136000000.0
2008-12-09 08:28:00,1.962,1.9621,1.96165,1.96185,47600000.0
2008-12-09 08:29:00,1.96185,1.96185,1.9617,1.96185,57600000.0
2008-12-09 08:30:00,1.9617,1.9617,1.9617,1.9617,37000000.0
2008-12-09 08:31:00,1.9617,1.9617,1.961,1.9613,52400000.0
2008-12-09 08:32:00,1.9614,1.9616,1.96125,1.9614,39000000.0
2008-12-09 08:33:00,1.96155,1.962,1.96145,1.962,21600000.0
2008-12-09 08:34:00,1.962,1.96205,1.9619,1.96205,25000000.0
2008-12-09 08:35:00,1.96205,1.9631,1.96205,1.96265,121500000.0
2008-12-09 08:36:00,1.9627,1.96275,1.9624,1.9626,46200000.0
2008-12-09 08:37:00,1.9626,1.96315,1.9625,1.963,73700000.0
2008-12-09 08:38:00,1.96295,1.963,1.9629,1.9629,21400000.0
2008-12-09 08:39:00,1.9629,1.96295,1.9629,1.9629,65800000.0
2008-12-09 08:40:00,1.9629,1.9629,1.96185,1.9623,122300000.0
2008-12-09 08:41:00,1.9623,1.9626,1.9623,1.9626,75400000.0
2008-12-09 08:42:00,1.9626,1.9626,1.9626,1.9626,13800000.0
2008-12-09 08:43:00,1.9626,1.9628,1.9624,1.96245,22400000.0
2008-12-09 08:44:00,1.9625,1.9625,1.96235,1.96235,13000000.0
2008-12-09 08:45:00,1.96235,1.9633,1.96145,1.9632,82000000.0
2008-12-09 08:46:00,1.9624,1.9632,1.9617,1.9618,60400000.0
2008-12-09 08:47:00,1.9618,1.9619,1.9616,1.9619,40600000.0
2008-12-09 08:48:00,1.9619,1.9621,1.9619,1.962,14800000.0
2008-12-09 08:49:00,1.962,1.96255,1.962,1.9621,46000000.0
2008-12-09 08:50:00,1.9621,1.9634,1.9605,1.9627,187500000.0
2008-12-09 08:51:00,1.9625,1.9625,1.9625,1.9625,26600000.0
2008-12-09 08:52:00,1.9626,1.9626,1.96175,1.96205,16500000.0
2008-12-09 08:53:00,1.9626,1.9626,1.9613,1.9613,38500000.0
2008-12-09 08:54:00,1.9613,1.9618,1.9598,1.96,60000000.0
2008-12-09 08:55:00,1.96045,1.96225,1.9601,1.9613,117800000.0
2008-12-09 08:56:00,1.9613,1.9618,1.9613,1.9616,62200000.0
2008-12-09 08:57:00,1.9616,1.9616,1.9616,1.9616,34800000.0
2008-12-09 08:58:00,1.9616,1.9618,1.9608,1.9614,45800000.0
2008-12-09 08:59:00,1.9614,1.96325,1.9611,1.96175,111000000.0
2008-12-09 09:00:00,1.96175,1.96235,1.9615,1.96195,91800000.0
2008-12-09 09:01:00,1.96195,1.96315,1.96195,1.9631,69900000.0
2008-12-09 09:02:00,1.9631,1.96445,1.9629,1.9641,36600000.0
2008-12-09 09:03:00,1.96415,1.96455,1.9639,1.9641,107600000.0
2008-12-09 09:04:00,1.9641,1.9648,1.96395,1.96455,39100000.0
2008-12-09 09:05:00,1.9644,1.9644,1.9641,1.9641,13000000.0
2008-12-09 09:06:00,1.9641,1.9641,1.9641,1.9641,10000000.0
2008-12-09 09:07:00,1.9641,1.9641,1.9641,1.9641,4600000.0
2008-12-09 09:08:00,1.9641,1.9641,1.9641,1.9641,5000000.0
2008-12-09 09:09:00,1.9641,1.9641,1.9638,1.9641,12800000.0
2008-12-09 09:10:00,1.9641,1.9641,1.9629,1.9635,103700000.0
2008-12-09 09:11:00,1.9635,1.9635,1.96185,1.962,70700000.0
2008-12-09 09:12:00,1.96185,1.96255,1.9613,1.9619,122800000.0
2008-12-09 09:13:00,1.9621,1.9626,1.96155,1.9625,73100000.0
2008-12-09 09:14:00,1.9628,1.96315,1.96255,1.963,38600000.0
2008-12-09 09:15:00,1.9631,1.9631,1.96235,1.9628,65700000.0
2008-12-09 09:16:00,1.9628,1.963,1.9628,1.963,37800000.0
2008-12-09 09:17:00,1.9629,1.9632,1.9629,1.963,99200000.0
2008-12-09 09:18:00,1.963,1.963,1.963,1.963,48800000.0
2008-12-09 09:19:00,1.96305,1.9632,1.96135,1.96145,155400000.0
2008-12-09 09:20:00,1.9617,1.96175,1.9599,1.9605,220600000.0
2008-12-09 09:21:00,1.9605,1.9607,1.9605,1.96055,71400000.0
2008-12-09 09:22:00,1.9614,1.96185,1.9614,1.9615,30600000.0
2008-12-09 09:23:00,1.9618,1.96185,1.96155,1.96155,23600000.0
2008-12-09 09:24:00,1.9615,1.9615,1.9615,1.9615,68800000.0
2008-12-09 09:25:00,1.9615,1.9615,1.9615,1.9615,43200000.0
2008-12-09 09:26:00,1.9615,1.9615,1.9615,1.9615,12200000.0
2008-12-09 09:27:00,1.9615,1.96155,1.96135,1.96135,74200000.0
2008-12-09 09:28:00,1.96135,1.96195,1.96125,1.96185,90200000.0
2008-12-09 09:29:00,1.96185,1.9621,1.9613,1.9616,149400000.0
2008-12-09 09:30:00,1.96155,1.9618,1.9606,1.9611,227800000.0
2008-12-09 09:31:00,1.96115,1.9617,1.96115,1.9615,158400000.0
2008-12-09 09:32:00,1.9615,1.9615,1.9608,1.9612,144000000.0
2008-12-09 09:33:00,1.9612,1.9612,1.9598,1.9605,205800000.0
2008-12-09 09:34:00,1.96045,1.961,1.9604,1.961,78600000.0
2008-12-09 09:35:00,1.961,1.961,1.96,1.9604,93400000.0
2008-12-09 09:36:00,1.96045,1.96225,1.96025,1.962,256000000.0
2008-12-09 09:37:00,1.96205,1.9628,1.96145,1.9618,225200000.0
2008-12-09 09:38:00,1.9618,1.9625,1.9607,1.9617,174600000.0
2008-12-09 09:39:00,1.9615,1.96295,1.9615,1.96195,98800000.0
2008-12-09 09:40:00,1.96195,1.96255,1.9612,1.9614,151800000.0
2008-12-09 09:41:00,1.9614,1.9627,1.9605,1.9615,172000000.0
2008-12-09 09:42:00,1.9615,1.962,1.96015,1.962,245800000.0
2008-12-09 09:43:00,1.962,1.9632,1.962,1.962,174400000.0
2008-12-09 09:44:00,1.96195,1.9627,1.9616,1.9626,143200000.0
2008-12-09 09:45:00,1.9628,1.96385,1.96225,1.9637,144600000.0
2008-12-09 09:46:00,1.96365,1.9646,1.963,1.9642,237200000.0
2008-12-09 09:47:00,1.9642,1.96535,1.9642,1.9647,192200000.0
2008-12-09 09:48:00,1.9647,1.96505,1.9644,1.96455,110600000.0
2008-12-09 09:49:00,1.9646,1.96505,1.96445,1.96455,138600000.0
2008-12-09 09:50:00,1.9645,1.9652,1.9645,1.9651,123400000.0
2008-12-09 09:51:00,1.96505,1.9652,1.96445,1.9648,154200000.0
2008-12-09 09:52:00,1.9648,1.96575,1.9648,1.96535,151800000.0
2008-12-09 09:53:00,1.9653,1.9653,1.96425,1.965,142500000.0
2008-12-09 09:54:00,1.965,1.96615,1.965,1.96585,253200000.0
2008-12-09 09:55:00,1.96585,1.96635,1.96535,1.9656,63700000.0
2008-12-09 09:56:00,1.9656,1.9656,1.9656,1.9656,9600000.0
2008-12-09 09:57:00,1.9656,1.9656,1.96445,1.9651,76799999.0
2008-12-09 09:58:00,1.9651,1.9651,1.964,1.9645,57200000.0
2008-12-09 09:59:00,1.96455,1.9654,1.96455,1.9654,199700000.0
2008-12-09 10:00:00,1.9654,1.96595,1.9646,1.9646,89200000.0
2008-12-09 10:01:00,1.96535,1.9661,1.96425,1.9657,355600000.0
2008-12-09 10:02:00,1.96565,1.9657,1.9643,1.96445,252200000.0
2008-12-09 10:03:00,1.96445,1.96445,1.9625,1.96335,146000000.0
2008-12-09 10:04:00,1.96335,1.96335,1.96145,1.96165,139400000.0
2008-12-09 10:05:00,1.9617,1.96305,1.96155,1.96215,147000000.0
2008-12-09 10:06:00,1.9618,1.96405,1.96175,1.9639,137200000.0
2008-12-09 10:07:00,1.96405,1.96595,1.96405,1.9653,244600000.0
2008-12-09 10:08:00,1.9653,1.96605,1.9652,1.96605,264000000.0
2008-12-09 10:09:00,1.966,1.96625,1.9655,1.9658,188600000.0
2008-12-09 10:10:00,1.9658,1.9666,1.9652,1.9666,185000000.0
2008-12-09 10:11:00,1.96665,1.97065,1.96655,1.96975,301600000.0
2008-12-09 10:12:00,1.96975,1.9714,1.96975,1.97085,287800000.0
2008-12-09 10:13:00,1.97085,1.97135,1.97005,1.97015,227000000.0
2008-12-09 10:14:00,1.9702,1.97255,1.96985,1.9723,229200000.0
2008-12-09 10:15:00,1.9723,1.9734,1.97165,1.9724,227200000.0
2008-12-09 10:16:00,1.9722,1.9729,1.9706,1.97215,246400000.0
2008-12-09 10:17:00,1.97225,1.97245,1.9721,1.9722,132000000.0
2008-12-09 10:18:00,1.9722,1.97235,1.97115,1.97165,193800000.0
2008-12-09 10:19:00,1.9716,1.97245,1.97005,1.9717,350800000.0
2008-12-09 10:20:00,1.9716,1.97275,1.9713,1.9719,117300000.0
2008-12-09 10:21:00,1.9719,1.9719,1.9703,1.97045,159000000.0
2008-12-09 10:22:00,1.9704,1.9709,1.96985,1.97005,167200000.0
2008-12-09 10:23:00,1.97005,1.9707,1.9695,1.9705,194800000.0
2008-12-09 10:24:00,1.9705,1.97065,1.969,1.9703,338600000.0
2008-12-09 10:25:00,1.9703,1.9708,1.9695,1.9705,73800000.0
2008-12-09 10:26:00,1.9705,1.9711,1.9705,1.9711,111800000.0
2008-12-09 10:27:00,1.9711,1.97165,1.9711,1.9715,182200000.0
2008-12-09 10:28:00,1.9715,1.9715,1.97045,1.9707,239000000.0
2008-12-09 10:29:00,1.97075,1.97215,1.97075,1.97205,138000000.0
2008-12-09 10:30:00,1.9722,1.97295,1.9722,1.9726,62200000.0
2008-12-09 10:31:00,1.9726,1.9726,1.9716,1.9725,43200000.0
2008-12-09 10:32:00,1.9726,1.9726,1.9716,1.9724,227600000.0
2008-12-09 10:33:00,1.9724,1.9735,1.97215,1.9732,201200000.0
2008-12-09 10:34:00,1.9732,1.9743,1.9731,1.9735,159000000.0
2008-12-09 10:35:00,1.9736,1.97675,1.9736,1.9766,244200000.0
2008-12-09 10:36:00,1.9766,1.9768,1.9758,1.9765,241800000.0
2008-12-09 10:37:00,1.9765,1.9767,1.9743,1.97445,145600000.0
2008-12-09 10:38:00,1.97445,1.9758,1.97415,1.9757,236700000.0
2008-12-09 10:39:00,1.9757,1.976,1.9746,1.9746,146800000.0
2008-12-09 10:40:00,1.9748,1.9748,1.97205,1.9721,244400000.0
2008-12-09 10:41:00,1.9721,1.97295,1.9707,1.9713,133000000.0
2008-12-09 10:42:00,1.97125,1.97215,1.9702,1.9719,250000000.0
2008-12-09 10:43:00,1.97195,1.9727,1.97005,1.971,267000000.0
2008-12-09 10:44:00,1.97105,1.9714,1.9697,1.9699,72400000.0
2008-12-09 10:45:00,1.97,1.9707,1.97,1.9702,198800000.0
2008-12-09 10:46:00,1.97035,1.97045,1.969,1.9693,196200000.0
2008-12-09 10:47:00,1.9693,1.97045,1.96695,1.9695,215800000.0
2008-12-09 10:48:00,1.96965,1.97035,1.96885,1.9698,174300000.0
2008-12-09 10:49:00,1.9698,1.9698,1.96885,1.9698,63800000.0
2008-12-09 10:50:00,1.9696,1.97015,1.9696,1.96985,60200000.0
2008-12-09 10:51:00,1.9698,1.97055,1.9687,1.9694,143800000.0
2008-12-09 10:52:00,1.9694,1.9695,1.9693,1.9695,34400000.0
2008-12-09 10:53:00,1.9695,1.9695,1.9686,1.9686,63000000.0
2008-12-09 10:54:00,1.96885,1.9698,1.96885,1.9698,104600000.0
2008-12-09 10:55:00,1.9698,1.9698,1.96825,1.9686,262500000.0
2008-12-09 10:56:00,1.96865,1.9689,1.9682,1.9684,137000000.0
2008-12-09 10:57:00,1.9684,1.9695,1.96815,1.9686,198400000.0
2008-12-09 10:58:00,1.9689,1.97005,1.96875,1.9699,151400000.0
2008-12-09 10:59:00,1.9699,1.9699,1.9688,1.9694,132600000.0
2008-12-09 11:00:00,1.9696,1.97005,1.9696,1.9698,62700000.0
2008-12-09 11:01:00,1.97,1.9701,1.9697,1.9698,41600000.0
2008-12-09 11:02:00,1.9698,1.9698,1.9698,1.9698,54400000.0
2008-12-09 11:03:00,1.9698,1.9698,1.9685,1.9694,122600000.0
2008-12-09 11:04:00,1.9694,1.97035,1.9686,1.9687,231100000.0
2008-12-09 11:05:00,1.9687,1.96925,1.9686,1.96925,178000000.0
2008-12-09 11:06:00,1.96935,1.96935,1.96795,1.96895,259000000.0
2008-12-09 11:07:00,1.96905,1.96955,1.96805,1.96955,232000000.0
2008-12-09 11:08:00,1.96955,1.96985,1.9682,1.9694,195200000.0
2008-12-09 11:09:00,1.9694,1.9714,1.9694,1.97015,161600000.0
2008-12-09 11:10:00,1.97015,1.9719,1.9698,1.9719,222000000.0
2008-12-09 11:11:00,1.9719,1.9724,1.97145,1.972,165800000.0
2008-12-09 11:12:00,1.972,1.972,1.9707,1.9717,89800000.0
2008-12-09 11:13:00,1.9717,1.97175,1.97085,1.9717,145900000.0
2008-12-09 11:14:00,1.9717,1.97205,1.9717,1.9717,99800000.0
2008-12-09 11:15:00,1.9717,1.9719,1.9717,1.9719,42800000.0
2008-12-09 11:16:00,1.9719,1.972,1.9715,1.9719,61000000.0
2008-12-09 11:17:00,1.9719,1.9719,1.97055,1.97095,214200000.0
2008-12-09 11:18:00,1.97095,1.9722,1.9706,1.9707,186400000.0
2008-12-09 11:19:00,1.9707,1.9717,1.9704,1.9709,202800000.0
2008-12-09 11:20:00,1.9701,1.9709,1.96925,1.9709,194800000.0
2008-12-09 11:21:00,1.9706,1.97215,1.96985,1.9714,156200000.0
2008-12-09 11:22:00,1.9715,1.9715,1.969,1.9703,200900000.0
2008-12-09 11:23:00,1.9703,1.9715,1.9699,1.9714,182100000.0
2008-12-09 11:24:00,1.9715,1.9728,1.9703,1.97075,188600000.0
2008-12-09 11:25:00,1.97075,1.97215,1.96985,1.97055,278200000.0
2008-12-09 11:26:00,1.97065,1.97155,1.97055,1.9714,189000000.0
2008-12-09 11:27:00,1.97135,1.9714,1.9698,1.97035,150600000.0
2008-12-09 11:28:00,1.97025,1.97025,1.96885,1.969,81800000.0
2008-12-09 11:29:00,1.9691,1.9705,1.9691,1.9705,116200000.0
2008-12-09 11:30:00,1.9699,1.9702,1.9685,1.9685,183200000.0
2008-12-09 11:31:00,1.96845,1.96925,1.9679,1.96865,224400000.0
2008-12-09 11:32:00,1.96865,1.9688,1.9676,1.9677,192000000.0
2008-12-09 11:33:00,1.9674,1.9674,1.9656,1.9669,142800000.0
2008-12-09 11:34:00,1.96695,1.968,1.9666,1.96785,143200000.0
2008-12-09 11:35:00,1.968,1.96825,1.9677,1.968,86800000.0
2008-12-09 11:36:00,1.968,1.9689,1.9674,1.9683,245000000.0
2008-12-09 11:37:00,1.96865,1.96935,1.9677,1.9678,131000000.0
2008-12-09 11:38:00,1.9677,1.96885,1.9677,1.9681,120400000.0
2008-12-09 11:39:00,1.96825,1.9695,1.96805,1.9695,150400000.0
2008-12-09 11:40:00,1.9693,1.9696,1.9681,1.969,195600000.0
2008-12-09 11:41:00,1.969,1.9695,1.96855,1.9695,127400000.0
2008-12-09 11:42:00,1.9695,1.9695,1.969,1.9692,211400000.0
2008-12-09 11:43:00,1.9692,1.97015,1.9692,1.97,209400000.0
2008-12-09 11:44:00,1.97,1.97055,1.9697,1.9705,124400000.0
2008-12-09 11:45:00,1.97045,1.97045,1.97,1.97035,143600000.0
2008-12-09 11:46:00,1.97025,1.97025,1.9688,1.9694,216000000.0
2008-12-09 11:47:00,1.9694,1.96985,1.9692,1.9693,177400000.0
2008-12-09 11:48:00,1.9694,1.9694,1.9687,1.96895,82200000.0
2008-12-09 11:49:00,1.96895,1.9693,1.9687,1.9691,100800000.0
2008-12-09 11:50:00,1.9691,1.9692,1.96885,1.96905,77600000.0
2008-12-09 11:51:00,1.9691,1.9694,1.9688,1.9693,161000000.0
2008-12-09 11:52:00,1.9694,1.9694,1.9687,1.96895,141400000.0
2008-12-09 11:53:00,1.96895,1.9691,1.9686,1.9686,149200000.0
2008-12-09 11:54:00,1.9686,1.9686,1.9677,1.96805,81200000.0
2008-12-09 11:55:00,1.96805,1.9684,1.96695,1.9684,127600000.0
2008-12-09 11:56:00,1.9684,1.9684,1.9658,1.9668,301000000.0
2008-12-09 11:57:00,1.96665,1.9676,1.9666,1.9672,195600000.0
2008-12-09 11:58:00,1.96725,1.96745,1.96655,1.9672,191200000.0
2008-12-09 11:59:00,1.9672,1.9672,1.9663,1.96635,100600000.0
2008-12-09 12:00:00,1.9664,1.96875,1.9663,1.9678,247300000.0
2008-12-09 12:01:00,1.9678,1.9678,1.967,1.9671,196000000.0
2008-12-09 12:02:00,1.9671,1.9677,1.9655,1.9655,288999999.0
2008-12-09 12:03:00,1.9658,1.9658,1.9642,1.96555,307600000.0
2008-12-09 12:04:00,1.96555,1.9663,1.9642,1.96505,334800000.0
2008-12-09 12:05:00,1.96525,1.9657,1.96475,1.9656,239800000.0
2008-12-09 12:06:00,1.9655,1.9657,1.9651,1.9654,119200000.0
2008-12-09 12:07:00,1.9654,1.9659,1.96525,1.9654,253600000.0
2008-12-09 12:08:00,1.96545,1.9671,1.9654,1.96595,222400000.0
2008-12-09 12:09:00,1.96605,1.9675,1.96585,1.9674,167800000.0
2008-12-09 12:10:00,1.96725,1.9683,1.96725,1.96745,187600000.0
2008-12-09 12:11:00,1.96765,1.96785,1.9668,1.9668,150400000.0
2008-12-09 12:12:00,1.9668,1.96765,1.9668,1.96765,172600000.0
2008-12-09 12:13:00,1.9677,1.96835,1.9669,1.96735,181800000.0
2008-12-09 12:14:00,1.9675,1.969,1.9673,1.96865,255200000.0
2008-12-09 12:15:00,1.96875,1.9695,1.9687,1.96885,204000000.0
2008-12-09 12:16:00,1.96885,1.96885,1.9675,1.96835,140200000.0
2008-12-09 12:17:00,1.96835,1.96865,1.9682,1.9682,86600000.0
2008-12-09 12:18:00,1.96845,1.9686,1.9677,1.9678,120800000.0
2008-12-09 12:19:00,1.9678,1.9678,1.9652,1.9654,168000000.0
2008-12-09 12:20:00,1.9654,1.96595,1.96455,1.9659,164600000.0
2008-12-09 12:21:00,1.9659,1.966,1.9657,1.966,96000000.0
2008-12-09 12:22:00,1.9659,1.96655,1.9657,1.9665,183600000.0
2008-12-09 12:23:00,1.9665,1.96675,1.9665,1.96655,92000000.0
2008-12-09 12:24:00,1.9665,1.9666,1.9665,1.9665,73600000.0
2008-12-09 12:25:00,1.9665,1.96725,1.9647,1.9647,164400000.0
2008-12-09 12:26:00,1.9647,1.965,1.9638,1.9648,139000000.0
2008-12-09 12:27:00,1.9648,1.965,1.9646,1.9647,128600000.0
2008-12-09 12:28:00,1.96485,1.9653,1.96415,1.9647,102400000.0
2008-12-09 12:29:00,1.96475,1.96475,1.9647,1.9647,32400000.0
2008-12-09 12:30:00,1.9647,1.96535,1.964,1.96435,218600000.0
2008-12-09 12:31:00,1.96445,1.96485,1.96445,1.9646,28800000.0
2008-12-09 12:32:00,1.9646,1.96515,1.9636,1.96375,126800000.0
2008-12-09 12:33:00,1.96375,1.9645,1.96275,1.96305,163000000.0
2008-12-09 12:34:00,1.96325,1.96345,1.9623,1.9629,205200000.0
2008-12-09 12:35:00,1.9629,1.9635,1.9625,1.9632,99000000.0
2008-12-09 12:36:00,1.96315,1.96395,1.963,1.9639,170000000.0
2008-12-09 12:37:00,1.96395,1.96455,1.9635,1.96395,179000000.0
2008-12-09 12:38:00,1.964,1.966,1.9637,1.9659,206600000.0
2008-12-09 12:39:00,1.965,1.96585,1.96415,1.96465,176400000.0
2008-12-09 12:40:00,1.9646,1.96485,1.9644,1.96475,173200000.0
2008-12-09 12:41:00,1.9648,1.96515,1.96465,1.96485,140800000.0
2008-12-09 12:42:00,1.9651,1.96605,1.9641,1.96605,213400000.0
2008-12-09 12:43:00,1.96605,1.96605,1.96465,1.9653,77600000.0
2008-12-09 12:44:00,1.9653,1.96535,1.96385,1.9644,122400000.0
2008-12-09 12:45:00,1.9644,1.96605,1.9634,1.96565,172800000.0
2008-12-09 12:46:00,1.9655,1.9656,1.9639,1.9639,97600000.0
2008-12-09 12:47:00,1.9638,1.9641,1.96375,1.96375,46200000.0
2008-12-09 12:48:00,1.96375,1.96455,1.9623,1.96245,203000000.0
2008-12-09 12:49:00,1.9625,1.96275,1.9624,1.96275,115200000.0
2008-12-09 12:50:00,1.96275,1.96375,1.9627,1.9629,140000000.0
2008-12-09 12:51:00,1.9629,1.9639,1.96215,1.96275,181200000.0
2008-12-09 12:52:00,1.96275,1.96275,1.9608,1.962,168000000.0
2008-12-09 12:53:00,1.962,1.96265,1.96115,1.9618,140200000.0
2008-12-09 12:54:00,1.9619,1.962,1.9614,1.962,95600000.0
2008-12-09 12:55:00,1.962,1.9632,1.9617,1.96315,50000000.0
2008-12-09 12:56:00,1.96315,1.96375,1.96315,1.96335,42600000.0
2008-12-09 12:57:00,1.96345,1.965,1.9633,1.96445,103400000.0
2008-12-09 12:58:00,1.9644,1.9649,1.9635,1.9635,125600000.0
2008-12-09 12:59:00,1.9636,1.9641,1.96305,1.9636,99600000.0
2008-12-09 13:00:00,1.9636,1.96455,1.96245,1.9628,154200000.0
2008-12-09 13:01:00,1.9629,1.9631,1.96105,1.96115,113400000.0
2008-12-09 13:02:00,1.96145,1.96245,1.96075,1.96195,141800000.0
2008-12-09 13:03:00,1.9618,1.9627,1.9594,1.96015,114600000.0
2008-12-09 13:04:00,1.96015,1.9612,1.95915,1.96,290600000.0
2008-12-09 13:05:00,1.96,1.9604,1.95935,1.9596,217900000.0
2008-12-09 13:06:00,1.9597,1.96105,1.95855,1.9589,441200000.0
2008-12-09 13:07:00,1.9588,1.96005,1.9588,1.9592,165000000.0
2008-12-09 13:08:00,1.9594,1.95995,1.9591,1.9598,136900000.0
2008-12-09 13:09:00,1.9594,1.9598,1.9587,1.959,75000000.0
2008-12-09 13:10:00,1.9591,1.9598,1.9582,1.95965,122200000.0
2008-12-09 13:11:00,1.9596,1.9599,1.9582,1.9584,169400000.0
2008-12-09 13:12:00,1.9584,1.9593,1.95695,1.95825,268400000.0
2008-12-09 13:13:00,1.9581,1.9599,1.9574,1.9583,160300000.0
2008-12-09 13:14:00,1.9583,1.9592,1.9565,1.958,262700000.0
2008-12-09 13:15:00,1.95805,1.9585,1.95795,1.9583,278800000.0
2008-12-09 13:16:00,1.9582,1.95885,1.9577,1.95885,182800000.0
2008-12-09 13:17:00,1.9587,1.9592,1.9584,1.9592,140400000.0
2008-12-09 13:18:00,1.9592,1.9595,1.95795,1.9583,124400000.0
2008-12-09 13:19:00,1.95845,1.9587,1.9574,1.9578,156400000.0
2008-12-09 13:20:00,1.9578,1.9583,1.9573,1.9583,125200000.0
2008-12-09 13:21:00,1.9583,1.95865,1.95735,1.95845,105400000.0
2008-12-09 13:22:00,1.95845,1.95985,1.9578,1.95955,166800000.0
2008-12-09 13:23:00,1.95955,1.95995,1.9589,1.95905,220000000.0
2008-12-09 13:24:00,1.95905,1.95975,1.9578,1.9588,177400000.0
2008-12-09 13:25:00,1.9578,1.9593,1.9574,1.95925,145000000.0
2008-12-09 13:26:00,1.95925,1.96035,1.95915,1.96035,114000000.0
2008-12-09 13:27:00,1.96025,1.96025,1.95815,1.95935,192800000.0
2008-12-09 13:28:00,1.95935,1.9601,1.95935,1.96005,113000000.0
2008-12-09 13:29:00,1.9601,1.9606,1.96,1.96035,43400000.0
2008-12-09 13:30:00,1.96035,1.96035,1.95945,1.9598,72600000.0
2008-12-09 13:31:00,1.95985,1.96005,1.9594,1.95945,112400000.0
2008-12-09 13:32:00,1.95945,1.9609,1.9584,1.9592,230600000.0
2008-12-09 13:33:00,1.9591,1.9596,1.95875,1.9588,300600000.0
2008-12-09 13:34:00,1.9588,1.95935,1.95875,1.9593,70200000.0
2008-12-09 13:35:00,1.95945,1.95965,1.95915,1.9595,142400000.0
2008-12-09 13:36:00,1.95955,1.96015,1.95955,1.95985,150000000.0
2008-12-09 13:37:00,1.9599,1.9599,1.9585,1.9585,83000000.0
2008-12-09 13:38:00,1.9585,1.95935,1.9584,1.95925,156200000.0
2008-12-09 13:39:00,1.95925,1.95975,1.95925,1.9596,37800000.0
2008-12-09 13:40:00,1.95975,1.9599,1.9596,1.9596,28000000.0
2008-12-09 13:41:00,1.9598,1.9607,1.9594,1.9596,149000000.0
2008-12-09 13:42:00,1.9596,1.95975,1.9595,1.9596,70400000.0
2008-12-09 13:43:00,1.95965,1.9598,1.9596,1.9596,31200000.0
2008-12-09 13:44:00,1.9596,1.95985,1.9596,1.95985,18000000.0
2008-12-09 13:45:00,1.95985,1.9602,1.9598,1.9598,24800000.0
2008-12-09 13:46:00,1.9598,1.9602,1.9598,1.9602,14400000.0
2008-12-09 13:47:00,1.96015,1.96015,1.9599,1.9601,13200000.0
2008-12-09 13:48:00,1.96005,1.96005,1.9598,1.96005,22800000.0
2008-12-09 13:49:00,1.9597,1.96015,1.95935,1.95935,37600000.0
2008-12-09 13:50:00,1.9593,1.9604,1.95915,1.9594,113000000.0
2008-12-09 13:51:00,1.9594,1.96015,1.9594,1.9601,73000000.0
2008-12-09 13:52:00,1.9601,1.9608,1.9601,1.9604,109200000.0
2008-12-09 13:53:00,1.9604,1.96105,1.95985,1.9602,212400000.0
2008-12-09 13:54:00,1.9604,1.9606,1.95935,1.9599,135400000.0
2008-12-09 13:55:00,1.9599,1.96015,1.95825,1.96015,94000000.0
2008-12-09 13:56:00,1.9603,1.96045,1.96005,1.96005,50400000.0
2008-12-09 13:57:00,1.96,1.96,1.9598,1.9598,105800000.0
2008-12-09 13:58:00,1.95995,1.9601,1.9598,1.9601,63800000.0
2008-12-09 13:59:00,1.9601,1.961,1.9601,1.9606,163800000.0
2008-12-09 14:00:00,1.9606,1.96075,1.95935,1.96025,149400000.0
2008-12-09 14:01:00,1.9602,1.96115,1.9602,1.96095,123800000.0
2008-12-09 14:02:00,1.9609,1.96095,1.96065,1.9608,128200000.0
2008-12-09 14:03:00,1.9608,1.96095,1.95885,1.96095,163200000.0
2008-12-09 14:04:00,1.96095,1.961,1.9603,1.9605,101000000.0
2008-12-09 14:05:00,1.96045,1.96065,1.96015,1.9602,92200000.0
2008-12-09 14:06:00,1.9602,1.96085,1.9602,1.9603,97000000.0
2008-12-09 14:07:00,1.9603,1.96045,1.95885,1.95885,130000000.0
2008-12-09 14:08:00,1.959,1.96025,1.959,1.95945,159000000.0
2008-12-09 14:09:00,1.95945,1.9598,1.9586,1.9591,179000000.0
2008-12-09 14:10:00,1.9591,1.9614,1.95855,1.9605,289400000.0
2008-12-09 14:11:00,1.9606,1.9622,1.9601,1.96185,136800000.0
2008-12-09 14:12:00,1.9619,1.9629,1.9615,1.96265,365200000.0
2008-12-09 14:13:00,1.9623,1.9623,1.96165,1.96185,178200000.0
2008-12-09 14:14:00,1.9618,1.9622,1.96065,1.9617,88200000.0
2008-12-09 14:15:00,1.96185,1.9623,1.96175,1.96175,122600000.0
2008-12-09 14:16:00,1.9619,1.9623,1.96165,1.96215,146400000.0
2008-12-09 14:17:00,1.96235,1.963,1.96205,1.9629,175600000.0
2008-12-09 14:18:00,1.9629,1.96305,1.9622,1.96255,161000000.0
2008-12-09 14:19:00,1.9626,1.9629,1.9626,1.96275,66000000.0
2008-12-09 14:20:00,1.96275,1.9629,1.9621,1.96275,173200000.0
2008-12-09 14:21:00,1.96275,1.96365,1.96255,1.96335,219400000.0
2008-12-09 14:22:00,1.96345,1.96345,1.9627,1.96335,182600000.0
2008-12-09 14:23:00,1.963,1.9631,1.9625,1.9625,73800000.0
2008-12-09 14:24:00,1.9625,1.9637,1.9625,1.963,151800000.0
2008-12-09 14:25:00,1.9631,1.9631,1.96235,1.96235,70000000.0
2008-12-09 14:26:00,1.96235,1.9629,1.96205,1.9629,118200000.0
2008-12-09 14:27:00,1.9631,1.9632,1.96115,1.96205,120600000.0
2008-12-09 14:28:00,1.9619,1.9624,1.9615,1.9621,128200000.0
2008-12-09 14:29:00,1.9621,1.96265,1.96115,1.96195,127400000.0
2008-12-09 14:30:00,1.96205,1.963,1.96195,1.963,111600000.0
2008-12-09 14:31:00,1.96305,1.9631,1.9627,1.9627,81800000.0
2008-12-09 14:32:00,1.96215,1.96275,1.96175,1.96225,123800000.0
2008-12-09 14:33:00,1.96225,1.96355,1.962,1.96275,209000000.0
2008-12-09 14:34:00,1.963,1.96395,1.9628,1.96385,148600000.0
2008-12-09 14:35:00,1.9638,1.9642,1.962,1.9622,255800000.0
2008-12-09 14:36:00,1.9622,1.96235,1.9615,1.9619,102000000.0
2008-12-09 14:37:00,1.9619,1.9619,1.9608,1.96165,104400000.0
2008-12-09 14:38:00,1.9619,1.9626,1.9615,1.96205,210200000.0
2008-12-09 14:39:00,1.962,1.96245,1.96175,1.96235,111400000.0
2008-12-09 14:40:00,1.96235,1.9626,1.96195,1.9626,194600000.0
2008-12-09 14:41:00,1.9626,1.96275,1.96155,1.96275,165600000.0
2008-12-09 14:42:00,1.96285,1.96345,1.96155,1.96155,204400000.0
2008-12-09 14:43:00,1.96165,1.9621,1.96095,1.9621,122200000.0
2008-12-09 14:44:00,1.96225,1.9633,1.9621,1.9633,56900000.0
2008-12-09 14:45:00,1.9634,1.96415,1.96315,1.96385,121800000.0
2008-12-09 14:46:00,1.96385,1.9639,1.9637,1.9638,81200000.0
2008-12-09 14:47:00,1.9637,1.9642,1.96365,1.9639,74400000.0
2008-12-09 14:48:00,1.9639,1.9639,1.9627,1.9627,58400000.0
2008-12-09 14:49:00,1.9627,1.9627,1.9614,1.9624,59800000.0
2008-12-09 14:50:00,1.9624,1.96255,1.9623,1.9624,45400000.0
2008-12-09 14:51:00,1.9624,1.9629,1.9624,1.96245,72200000.0
2008-12-09 14:52:00,1.9623,1.9623,1.9602,1.96115,152200000.0
2008-12-09 14:53:00,1.9612,1.96285,1.9612,1.9625,244600000.0
2008-12-09 14:54:00,1.9625,1.9638,1.9625,1.96355,176600000.0
2008-12-09 14:55:00,1.9635,1.9635,1.96065,1.9611,267800000.0
2008-12-09 14:56:00,1.96175,1.9619,1.9604,1.96045,125400000.0
2008-12-09 14:57:00,1.96045,1.96105,1.9602,1.9603,296000000.0
2008-12-09 14:58:00,1.9603,1.9609,1.96015,1.9603,394200000.0
2008-12-09 14:59:00,1.9603,1.96095,1.9594,1.96095,333400000.0
2008-12-09 15:00:00,1.96095,1.96095,1.9593,1.9601,258400000.0
2008-12-09 15:01:00,1.9601,1.961,1.96,1.9607,139400000.0
2008-12-09 15:02:00,1.9605,1.9606,1.9585,1.9594,180000000.0
2008-12-09 15:03:00,1.9595,1.95965,1.9591,1.9593,116600000.0
2008-12-09 15:04:00,1.95935,1.95955,1.9591,1.9591,123800000.0
2008-12-09 15:05:00,1.9591,1.9599,1.959,1.9594,139400000.0
2008-12-09 15:06:00,1.9595,1.9599,1.95935,1.9594,118200000.0
2008-12-09 15:07:00,1.95945,1.96065,1.9594,1.96015,116400000.0
2008-12-09 15:08:00,1.96015,1.9608,1.96,1.96,145800000.0
2008-12-09 15:09:00,1.9601,1.9606,1.96,1.96,101400000.0
2008-12-09 15:10:00,1.96005,1.96035,1.95965,1.95965,99000000.0
2008-12-09 15:11:00,1.95965,1.95995,1.9589,1.959,170000000.0
2008-12-09 15:12:00,1.9589,1.9594,1.9589,1.95925,95400000.0
2008-12-09 15:13:00,1.9594,1.95955,1.9591,1.95925,112600000.0
2008-12-09 15:14:00,1.9593,1.96005,1.9588,1.95895,269600000.0
2008-12-09 15:15:00,1.9589,1.96035,1.95875,1.95945,175400000.0
2008-12-09 15:16:00,1.95945,1.9596,1.9576,1.9594,212400000.0
2008-12-09 15:17:00,1.95905,1.95945,1.957,1.959,170200000.0
2008-12-09 15:18:00,1.95895,1.95975,1.95895,1.95975,46600000.0
2008-12-09 15:19:00,1.96,1.9601,1.9596,1.9598,80800000.0
2008-12-09 15:20:00,1.9598,1.96,1.95915,1.9592,120800000.0
2008-12-09 15:21:00,1.9592,1.95955,1.9592,1.9592,102600000.0
2008-12-09 15:22:00,1.9592,1.96,1.9585,1.95865,157200000.0
2008-12-09 15:23:00,1.9588,1.95995,1.9586,1.95995,198600000.0
2008-12-09 15:24:00,1.96015,1.9608,1.96005,1.96065,188400000.0
2008-12-09 15:25:00,1.96055,1.9625,1.9604,1.9609,233800000.0
2008-12-09 15:26:00,1.9612,1.9619,1.9608,1.96175,298200000.0
2008-12-09 15:27:00,1.96175,1.96275,1.9612,1.9612,263200000.0
2008-12-09 15:28:00,1.9612,1.9624,1.96085,1.96205,247400000.0
2008-12-09 15:29:00,1.96215,1.96305,1.9621,1.9623,230600000.0
2008-12-09 15:30:00,1.9622,1.96285,1.96155,1.9624,304800000.0
2008-12-09 15:31:00,1.9624,1.96345,1.96175,1.9631,169400000.0
2008-12-09 15:32:00,1.963,1.96405,1.9622,1.9636,169600000.0
2008-12-09 15:33:00,1.9636,1.96375,1.96125,1.96175,204000000.0
2008-12-09 15:34:00,1.96175,1.963,1.96135,1.9628,195600000.0
2008-12-09 15:35:00,1.96345,1.96355,1.96265,1.9633,118600000.0
2008-12-09 15:36:00,1.96315,1.96315,1.9609,1.96225,171400000.0
2008-12-09 15:37:00,1.96235,1.96255,1.9611,1.9612,200000000.0
2008-12-09 15:38:00,1.9612,1.9618,1.9603,1.9609,254600000.0
2008-12-09 15:39:00,1.96085,1.9618,1.9599,1.9602,269000000.0
2008-12-09 15:40:00,1.9602,1.96155,1.9598,1.96135,186000000.0
2008-12-09 15:41:00,1.96145,1.96265,1.96105,1.962,193400000.0
2008-12-09 15:42:00,1.96195,1.96255,1.96165,1.9623,184000000.0
2008-12-09 15:43:00,1.96235,1.9626,1.96225,1.9625,98400000.0
2008-12-09 15:44:00,1.96255,1.9634,1.96125,1.96315,158600000.0
2008-12-09 15:45:00,1.96315,1.96315,1.9607,1.96105,222600000.0
2008-12-09 15:46:00,1.96105,1.96155,1.9604,1.9615,124000000.0
2008-12-09 15:47:00,1.96155,1.9623,1.96065,1.96075,107800000.0
2008-12-09 15:48:00,1.96075,1.96115,1.96065,1.9609,66000000.0
2008-12-09 15:49:00,1.9609,1.96185,1.9609,1.96185,141600000.0
2008-12-09 15:50:00,1.96185,1.9636,1.9617,1.9632,123600000.0
2008-12-09 15:51:00,1.9632,1.96345,1.9631,1.9633,94000000.0
2008-12-09 15:52:00,1.96335,1.9636,1.962,1.9631,142000000.0
2008-12-09 15:53:00,1.9633,1.9635,1.96275,1.9629,191600000.0
2008-12-09 15:54:00,1.9629,1.9629,1.9603,1.9606,142300000.0
2008-12-09 15:55:00,1.9606,1.96115,1.9604,1.9608,129600000.0
2008-12-09 15:56:00,1.96075,1.96145,1.96075,1.9609,167800000.0
2008-12-09 15:57:00,1.9609,1.9615,1.96075,1.9612,177400000.0
2008-12-09 15:58:00,1.9614,1.9622,1.96125,1.9622,143600000.0
2008-12-09 15:59:00,1.9622,1.963,1.9617,1.96285,159000000.0
2008-12-09 16:00:00,1.96295,1.9632,1.9615,1.96195,223000000.0
2008-12-09 16:01:00,1.96195,1.96405,1.96185,1.96405,142000000.0
2008-12-09 16:02:00,1.96405,1.96465,1.96375,1.9643,107400000.0
2008-12-09 16:03:00,1.9643,1.96485,1.9637,1.964,40800000.0
2008-12-09 16:04:00,1.9639,1.9644,1.9639,1.96435,47800000.0
2008-12-09 16:05:00,1.96435,1.96515,1.96385,1.96515,80600000.0
2008-12-09 16:06:00,1.9652,1.9678,1.96515,1.96705,180800000.0
2008-12-09 16:07:00,1.967,1.96735,1.96635,1.9668,211600000.0
2008-12-09 16:08:00,1.9668,1.96725,1.96665,1.9668,169800000.0
2008-12-09 16:09:00,1.9669,1.9672,1.96645,1.9671,152000000.0
2008-12-09 16:10:00,1.96725,1.96765,1.96585,1.96645,203000000.0
2008-12-09 16:11:00,1.9664,1.96645,1.9643,1.9645,281700000.0
2008-12-09 16:12:00,1.9645,1.96535,1.96375,1.96375,290400000.0
2008-12-09 16:13:00,1.9637,1.96535,1.9637,1.96485,220200000.0
2008-12-09 16:14:00,1.9649,1.9649,1.9623,1.9637,267800000.0
2008-12-09 16:15:00,1.96375,1.9641,1.96285,1.96405,257400000.0
2008-12-09 16:16:00,1.9641,1.96455,1.96385,1.964,194600000.0
2008-12-09 16:17:00,1.964,1.9645,1.96355,1.9645,181200000.0
2008-12-09 16:18:00,1.96485,1.96605,1.9647,1.96545,268000000.0
2008-12-09 16:19:00,1.9655,1.96615,1.9651,1.9661,249200000.0
2008-12-09 16:20:00,1.9662,1.9663,1.96485,1.9652,162200000.0
2008-12-09 16:21:00,1.9653,1.96565,1.9642,1.9644,250600000.0
2008-12-09 16:22:00,1.9644,1.9644,1.9623,1.9623,171600000.0
2008-12-09 16:23:00,1.9623,1.96245,1.96155,1.962,165600000.0
2008-12-09 16:24:00,1.96215,1.96275,1.96215,1.9622,187000000.0
2008-12-09 16:25:00,1.9622,1.9624,1.9622,1.9622,223400000.0
2008-12-09 16:26:00,1.9622,1.96235,1.961,1.9622,131600000.0
2008-12-09 16:27:00,1.96215,1.9626,1.962,1.9623,151400000.0
2008-12-09 16:28:00,1.9623,1.96255,1.96155,1.96175,111200000.0
2008-12-09 16:29:00,1.9617,1.9624,1.9617,1.96225,166200000.0
2008-12-09 16:30:00,1.9622,1.96325,1.9619,1.9631,213200000.0
2008-12-09 16:31:00,1.9632,1.9636,1.96185,1.96235,217200000.0
2008-12-09 16:32:00,1.9624,1.9626,1.96125,1.96195,236200000.0
2008-12-09 16:33:00,1.96195,1.9624,1.9609,1.9611,123000000.0
2008-12-09 16:34:00,1.9612,1.9625,1.9612,1.96165,252200000.0
2008-12-09 16:35:00,1.96175,1.963,1.9616,1.9626,160200000.0
2008-12-09 16:36:00,1.96265,1.9632,1.9625,1.9629,138400000.0
2008-12-09 16:37:00,1.96305,1.96305,1.96155,1.9617,94800000.0
2008-12-09 16:38:00,1.9617,1.9621,1.96135,1.96205,189800000.0
2008-12-09 16:39:00,1.962,1.96535,1.96165,1.9652,266000000.0
2008-12-09 16:40:00,1.9651,1.96595,1.965,1.96575,170600000.0
2008-12-09 16:41:00,1.9658,1.967,1.96545,1.96605,256800000.0
2008-12-09 16:42:00,1.966,1.96605,1.9637,1.9649,235800000.0
2008-12-09 16:43:00,1.96495,1.96505,1.9647,1.96505,185200000.0
2008-12-09 16:44:00,1.9651,1.9651,1.96345,1.96415,192600000.0
2008-12-09 16:45:00,1.96425,1.9647,1.9637,1.9642,248400000.0
2008-12-09 16:46:00,1.9642,1.96465,1.9621,1.96215,266200000.0
2008-12-09 16:47:00,1.9623,1.9633,1.9622,1.963,208600000.0
2008-12-09 16:48:00,1.963,1.96305,1.9621,1.96275,180000000.0
2008-12-09 16:49:00,1.96275,1.96365,1.9625,1.96335,366200003.0
2008-12-09 16:50:00,1.9634,1.96435,1.96315,1.9641,217600000.0
2008-12-09 16:51:00,1.96405,1.96765,1.9634,1.9665,228400000.0
2008-12-09 16:52:00,1.96655,1.96765,1.96635,1.9674,227800000.0
2008-12-09 16:53:00,1.9674,1.96945,1.9669,1.96885,271600000.0
2008-12-09 16:54:00,1.9688,1.97055,1.96875,1.96975,265000000.0
2008-12-09 16:55:00,1.96985,1.97015,1.9686,1.9694,185200000.0
2008-12-09 16:56:00,1.9694,1.96955,1.9685,1.9685,275600000.0
2008-12-09 16:57:00,1.9684,1.96935,1.96815,1.96865,182400000.0
2008-12-09 16:58:00,1.9686,1.96935,1.96805,1.9689,534000000.0
2008-12-09 16:59:00,1.9689,1.97,1.9673,1.9699,362600000.0
2008-12-09 17:00:00,1.9696,1.96985,1.96855,1.9694,241000000.0
2008-12-09 17:01:00,1.9694,1.9699,1.96825,1.969,232600000.0
2008-12-09 17:02:00,1.9691,1.9695,1.9676,1.96825,252400000.0
2008-12-09 17:03:00,1.96845,1.96925,1.96765,1.9684,226600000.0
2008-12-09 17:04:00,1.9684,1.969,1.96795,1.96845,249800000.0
2008-12-09 17:05:00,1.96845,1.96875,1.9678,1.96835,210200000.0
2008-12-09 17:06:00,1.96825,1.96835,1.96645,1.9672,327400000.0
2008-12-09 17:07:00,1.96715,1.9683,1.96705,1.96745,183600000.0
2008-12-09 17:08:00,1.96745,1.9681,1.9674,1.9677,213800000.0
2008-12-09 17:09:00,1.9677,1.9681,1.96765,1.96805,223400000.0
2008-12-09 17:10:00,1.96815,1.969,1.96765,1.969,226200000.0
2008-12-09 17:11:00,1.96895,1.9691,1.9667,1.96695,254400000.0
2008-12-09 17:12:00,1.96695,1.96795,1.96685,1.96755,246600000.0
2008-12-09 17:13:00,1.96765,1.9678,1.9673,1.9673,278400000.0
2008-12-09 17:14:00,1.9673,1.96755,1.96625,1.96715,229400000.0
2008-12-09 17:15:00,1.96715,1.9673,1.96645,1.9667,227600000.0
2008-12-09 17:16:00,1.9667,1.9673,1.9657,1.96585,288900000.0
2008-12-09 17:17:00,1.96595,1.9671,1.9657,1.9671,150000000.0
2008-12-09 17:18:00,1.9671,1.96715,1.96645,1.96675,189200000.0
2008-12-09 17:19:00,1.9668,1.9675,1.9666,1.9672,182800000.0
2008-12-09 17:20:00,1.96735,1.9677,1.9667,1.96695,218200000.0
2008-12-09 17:21:00,1.96695,1.9677,1.9647,1.967,276800000.0
2008-12-09 17:22:00,1.96685,1.96805,1.96665,1.9671,311800000.0
2008-12-09 17:23:00,1.96715,1.9675,1.9668,1.9669,297800000.0
2008-12-09 17:24:00,1.96705,1.9673,1.966,1.9666,174000000.0
2008-12-09 17:25:00,1.9666,1.96885,1.96655,1.9684,218400000.0
2008-12-09 17:26:00,1.96845,1.9701,1.968,1.9693,264600000.0
2008-12-09 17:27:00,1.9693,1.97,1.9669,1.9675,255400000.0
2008-12-09 17:28:00,1.9675,1.96895,1.9675,1.96875,179200000.0
2008-12-09 17:29:00,1.96875,1.97145,1.96875,1.97095,240600000.0
2008-12-09 17:30:00,1.97085,1.97145,1.9699,1.9702,206400000.0
2008-12-09 17:31:00,1.9701,1.9708,1.9699,1.9699,287400000.0
2008-12-09 17:32:00,1.9699,1.97015,1.96655,1.9667,274400000.0
2008-12-09 17:33:00,1.9669,1.9676,1.9654,1.9658,218200000.0
2008-12-09 17:34:00,1.9658,1.9667,1.9645,1.9645,259200000.0
2008-12-09 17:35:00,1.96435,1.96595,1.9641,1.96425,224600000.0
2008-12-09 17:36:00,1.9645,1.9649,1.964,1.9645,233800000.0
2008-12-09 17:37:00,1.9645,1.96495,1.9644,1.9646,203600000.0
2008-12-09 17:38:00,1.9646,1.96565,1.96395,1.9645,234800000.0
2008-12-09 17:39:00,1.96465,1.96625,1.96375,1.9661,179000000.0
2008-12-09 17:40:00,1.96575,1.96665,1.96515,1.96535,246400000.0
2008-12-09 17:41:00,1.9653,1.9661,1.9622,1.9629,329800000.0
2008-12-09 17:42:00,1.9628,1.9638,1.9624,1.9635,285600000.0
2008-12-09 17:43:00,1.96345,1.9636,1.9621,1.96235,332400000.0
2008-12-09 17:44:00,1.9624,1.9644,1.9604,1.96415,279800000.0
2008-12-09 17:45:00,1.9643,1.96455,1.96265,1.96385,312200000.0
2008-12-09 17:46:00,1.9638,1.96455,1.9636,1.96455,241200000.0
2008-12-09 17:47:00,1.96445,1.96445,1.9636,1.9637,224800000.0
2008-12-09 17:48:00,1.9637,1.9637,1.96255,1.96265,164800000.0
2008-12-09 17:49:00,1.9626,1.9645,1.96245,1.9639,237800000.0
2008-12-09 17:50:00,1.96385,1.9642,1.9634,1.9634,160400000.0
2008-12-09 17:51:00,1.9637,1.9638,1.9623,1.96275,325400000.0
2008-12-09 17:52:00,1.96275,1.96435,1.96255,1.96385,160400000.0
2008-12-09 17:53:00,1.96385,1.96485,1.96385,1.96445,148600000.0
2008-12-09 17:54:00,1.96395,1.9669,1.96395,1.9665,156800000.0
2008-12-09 17:55:00,1.96635,1.96725,1.96575,1.9664,186400000.0
2008-12-09 17:56:00,1.96645,1.96655,1.9652,1.9657,192000000.0
2008-12-09 17:57:00,1.96565,1.96635,1.9643,1.9643,251800000.0
2008-12-09 17:58:00,1.96445,1.96505,1.96325,1.9636,299600000.0
2008-12-09 17:59:00,1.9637,1.96665,1.9627,1.96345,328000000.0
2008-12-09 18:00:00,1.96335,1.9638,1.96155,1.96175,228800000.0
2008-12-09 18:01:00,1.96175,1.96255,1.96125,1.9619,212800000.0
2008-12-09 18:02:00,1.9619,1.9629,1.9618,1.96185,225800000.0
2008-12-09 18:03:00,1.9618,1.9644,1.96175,1.96325,208200000.0
2008-12-09 18:04:00,1.9632,1.9633,1.96195,1.9632,300800000.0
2008-12-09 18:05:00,1.96315,1.96395,1.96215,1.9627,227000000.0
2008-12-09 18:06:00,1.9627,1.96335,1.96235,1.96285,196400000.0
2008-12-09 18:07:00,1.9628,1.96425,1.96265,1.96405,295400000.0
2008-12-09 18:08:00,1.9635,1.96485,1.96225,1.96295,214200000.0
2008-12-09 18:09:00,1.96285,1.96315,1.96215,1.96215,219000000.0
2008-12-09 18:10:00,1.96215,1.9625,1.9617,1.9618,149200000.0
2008-12-09 18:11:00,1.96205,1.96235,1.96105,1.9614,160400000.0
2008-12-09 18:12:00,1.9609,1.9612,1.9599,1.96075,176400000.0
2008-12-09 18:13:00,1.96075,1.96205,1.9606,1.961,172200000.0
2008-12-09 18:14:00,1.96105,1.96135,1.9608,1.9609,185400000.0
2008-12-09 18:15:00,1.96095,1.9618,1.9608,1.9608,206200000.0
2008-12-09 18:16:00,1.9608,1.96085,1.9594,1.96005,193000000.0
2008-12-09 18:17:00,1.9601,1.96095,1.9587,1.9593,308400000.0
2008-12-09 18:18:00,1.9594,1.95985,1.95875,1.95925,174600000.0
2008-12-09 18:19:00,1.9594,1.95985,1.95915,1.95975,106800000.0
2008-12-09 18:20:00,1.9599,1.96035,1.9598,1.9598,184600000.0
2008-12-09 18:21:00,1.95985,1.9616,1.9598,1.9613,169000000.0
2008-12-09 18:22:00,1.9613,1.9625,1.96085,1.9612,218800000.0
2008-12-09 18:23:00,1.9612,1.96185,1.96045,1.96155,160600000.0
2008-12-09 18:24:00,1.96145,1.96375,1.96135,1.96305,116600000.0
2008-12-09 18:25:00,1.9633,1.96445,1.96255,1.963,152200000.0
2008-12-09 18:26:00,1.963,1.96435,1.96205,1.9622,193200000.0
2008-12-09 18:27:00,1.9622,1.9635,1.9622,1.9627,222200000.0
2008-12-09 18:28:00,1.9629,1.9645,1.96275,1.964,116800000.0
2008-12-09 18:29:00,1.964,1.964,1.96205,1.9623,203000000.0
2008-12-09 18:30:00,1.96245,1.9648,1.96245,1.9647,182800000.0
2008-12-09 18:31:00,1.9647,1.96495,1.9637,1.96445,138000000.0
2008-12-09 18:32:00,1.9646,1.9661,1.96445,1.9658,160000000.0
2008-12-09 18:33:00,1.9658,1.96665,1.9657,1.9659,116600000.0
2008-12-09 18:34:00,1.9658,1.96655,1.9658,1.96615,189000000.0
2008-12-09 18:35:00,1.96615,1.96695,1.96185,1.96285,316200000.0
2008-12-09 18:36:00,1.96285,1.9631,1.9615,1.96205,276600000.0
2008-12-09 18:37:00,1.962,1.9633,1.96185,1.96255,154800000.0
2008-12-09 18:38:00,1.96255,1.9646,1.9621,1.9646,257400000.0
2008-12-09 18:39:00,1.96465,1.9655,1.96455,1.9655,63200000.0
2008-12-09 18:40:00,1.9655,1.9665,1.9654,1.9657,70600000.0
2008-12-09 18:41:00,1.9657,1.9664,1.96355,1.9649,232000000.0
2008-12-09 18:42:00,1.96505,1.9659,1.96245,1.96245,241000000.0
2008-12-09 18:43:00,1.96245,1.96635,1.9624,1.96615,261100000.0
2008-12-09 18:44:00,1.96605,1.96605,1.96235,1.9633,198100000.0
2008-12-09 18:45:00,1.96275,1.9641,1.96275,1.9629,178600000.0
2008-12-09 18:46:00,1.9625,1.96275,1.9617,1.9617,433400000.0
2008-12-09 18:47:00,1.9619,1.9626,1.96185,1.96225,103200000.0
2008-12-09 18:48:00,1.9622,1.96245,1.9616,1.9621,87200000.0
2008-12-09 18:49:00,1.96205,1.96225,1.96135,1.96205,87400000.0
2008-12-09 18:50:00,1.96215,1.96215,1.96145,1.96185,83000000.0
2008-12-09 18:51:00,1.962,1.9625,1.96055,1.96105,237400000.0
2008-12-09 18:52:00,1.9611,1.9614,1.9605,1.96105,152200000.0
2008-12-09 18:53:00,1.96105,1.96125,1.95975,1.9601,184200000.0
2008-12-09 18:54:00,1.9599,1.9601,1.95885,1.9599,63400000.0
2008-12-09 18:55:00,1.96005,1.96015,1.959,1.96005,139200000.0
2008-12-09 18:56:00,1.9601,1.96075,1.95965,1.9603,167200000.0
2008-12-09 18:57:00,1.9603,1.96065,1.96,1.96065,67800000.0
2008-12-09 18:58:00,1.9602,1.9615,1.96005,1.96115,153800000.0
2008-12-09 18:59:00,1.961,1.96105,1.96015,1.96015,138000000.0
2008-12-09 19:00:00,1.96015,1.9611,1.96,1.9609,110600000.0
2008-12-09 19:01:00,1.96085,1.96145,1.9606,1.9607,68000000.0
2008-12-09 19:02:00,1.96065,1.9609,1.96015,1.96035,76000000.0
2008-12-09 19:03:00,1.9603,1.96065,1.96,1.96,75400000.0
2008-12-09 19:04:00,1.96,1.96015,1.9596,1.95975,75400000.0
2008-12-09 19:05:00,1.95985,1.9599,1.9593,1.9593,131400000.0
2008-12-09 19:06:00,1.9593,1.9597,1.9592,1.9593,145800000.0
2008-12-09 19:07:00,1.9593,1.9596,1.95815,1.95945,107600000.0
2008-12-09 19:08:00,1.9595,1.9599,1.9593,1.9599,47800000.0
2008-12-09 19:09:00,1.95995,1.96025,1.95925,1.9593,129000000.0
2008-12-09 19:10:00,1.95935,1.9614,1.95935,1.961,224800000.0
2008-12-09 19:11:00,1.961,1.962,1.96075,1.9613,135600000.0
2008-12-09 19:12:00,1.9614,1.96185,1.95955,1.9611,271200000.0
2008-12-09 19:13:00,1.9611,1.9658,1.96085,1.9634,292600000.0
2008-12-09 19:14:00,1.9635,1.9635,1.9619,1.9619,287000000.0
2008-12-09 19:15:00,1.9619,1.9629,1.96095,1.96105,232600000.0
2008-12-09 19:16:00,1.96105,1.96495,1.961,1.9624,279500000.0
2008-12-09 19:17:00,1.96225,1.963,1.9601,1.9605,207800000.0
2008-12-09 19:18:00,1.96055,1.96195,1.9602,1.96195,106600000.0
2008-12-09 19:19:00,1.96195,1.96235,1.9609,1.9609,98800000.0
2008-12-09 19:20:00,1.96095,1.96135,1.95965,1.9598,259400000.0
2008-12-09 19:21:00,1.9598,1.96185,1.9598,1.9613,172000000.0
2008-12-09 19:22:00,1.9613,1.9622,1.961,1.9621,171400000.0
2008-12-09 19:23:00,1.96195,1.96325,1.96175,1.9631,131000000.0
2008-12-09 19:24:00,1.9631,1.9635,1.9626,1.96295,162400000.0
2008-12-09 19:25:00,1.963,1.96365,1.9627,1.9627,168000000.0
2008-12-09 19:26:00,1.9628,1.9637,1.9624,1.963,93600000.0
2008-12-09 19:27:00,1.9629,1.9639,1.9625,1.9625,157600000.0
2008-12-09 19:28:00,1.9626,1.963,1.96165,1.96255,127200000.0
2008-12-09 19:29:00,1.96255,1.96425,1.9622,1.963,222800000.0
2008-12-09 19:30:00,1.9629,1.9629,1.9607,1.96115,146000000.0
2008-12-09 19:31:00,1.9611,1.96275,1.9608,1.9624,139000000.0
2008-12-09 19:32:00,1.96245,1.9628,1.962,1.9621,52800000.0
2008-12-09 19:33:00,1.96215,1.96225,1.9617,1.96175,113000000.0
2008-12-09 19:34:00,1.96175,1.96215,1.961,1.96125,237200000.0
2008-12-09 19:35:00,1.9614,1.96175,1.95905,1.9592,90800000.0
2008-12-09 19:36:00,1.9592,1.95985,1.95865,1.9593,85400000.0
2008-12-09 19:37:00,1.9593,1.9602,1.95915,1.9595,82600000.0
2008-12-09 19:38:00,1.95975,1.95975,1.959,1.9593,106200000.0
2008-12-09 19:39:00,1.95945,1.9603,1.9593,1.9603,51800000.0
2008-12-09 19:40:00,1.95975,1.96035,1.95925,1.9602,143300000.0
2008-12-09 19:41:00,1.96025,1.96025,1.9594,1.9597,93000000.0
2008-12-09 19:42:00,1.9597,1.96055,1.95955,1.9596,130000000.0
2008-12-09 19:43:00,1.95955,1.95965,1.95775,1.9586,204600000.0
2008-12-09 19:44:00,1.9586,1.959,1.9582,1.9587,115200000.0
2008-12-09 19:45:00,1.9587,1.9592,1.95795,1.9586,115000000.0
2008-12-09 19:46:00,1.9586,1.9598,1.95755,1.9597,156800000.0
2008-12-09 19:47:00,1.9595,1.9607,1.9594,1.96025,116200000.0
2008-12-09 19:48:00,1.9601,1.9609,1.96,1.9609,129200000.0
2008-12-09 19:49:00,1.961,1.96115,1.9601,1.9601,202000000.0
2008-12-09 19:50:00,1.96015,1.9607,1.96015,1.9605,106600000.0
2008-12-09 19:51:00,1.9604,1.9607,1.95845,1.9586,85200000.0
2008-12-09 19:52:00,1.9587,1.9591,1.957,1.9571,165200000.0
2008-12-09 19:53:00,1.95715,1.95775,1.9556,1.9564,234600000.0
2008-12-09 19:54:00,1.95635,1.95645,1.9543,1.9556,256400000.0
2008-12-09 19:55:00,1.9556,1.9577,1.9554,1.95575,176000000.0
2008-12-09 19:56:00,1.9566,1.95835,1.9557,1.95835,120000000.0
2008-12-09 19:57:00,1.95835,1.9589,1.958,1.95825,120400000.0
2008-12-09 19:58:00,1.95855,1.9588,1.9575,1.9575,207000000.0
2008-12-09 19:59:00,1.9575,1.95785,1.95525,1.95655,145000000.0
2008-12-09 20:00:00,1.9567,1.95805,1.95655,1.9571,209000000.0
2008-12-09 20:01:00,1.9571,1.9594,1.95695,1.958,218800000.0
2008-12-09 20:02:00,1.95795,1.95825,1.9577,1.95785,188800000.0
2008-12-09 20:03:00,1.95805,1.95895,1.95765,1.95835,142000000.0
2008-12-09 20:04:00,1.95845,1.95955,1.95845,1.9594,117200000.0
2008-12-09 20:05:00,1.95945,1.96015,1.95825,1.9584,205800000.0
2008-12-09 20:06:00,1.95845,1.95975,1.9583,1.9596,135400000.0
2008-12-09 20:07:00,1.9596,1.9606,1.9596,1.96045,59600000.0
2008-12-09 20:08:00,1.9603,1.9603,1.9595,1.9595,247600000.0
2008-12-09 20:09:00,1.9595,1.9595,1.9591,1.9595,422400000.0
2008-12-09 20:10:00,1.9595,1.9595,1.9578,1.9578,369000000.0
2008-12-09 20:11:00,1.9578,1.9593,1.9578,1.95875,156200000.0
2008-12-09 20:12:00,1.9589,1.9591,1.95825,1.9587,115800000.0
2008-12-09 20:13:00,1.95855,1.95855,1.9565,1.95765,512200000.0
2008-12-09 20:14:00,1.9578,1.9592,1.9576,1.95905,238200000.0
2008-12-09 20:15:00,1.95915,1.95915,1.95525,1.956,221200000.0
2008-12-09 20:16:00,1.956,1.95805,1.95585,1.95805,140600000.0
2008-12-09 20:17:00,1.95815,1.9588,1.95785,1.9585,213800000.0
2008-12-09 20:18:00,1.95835,1.9599,1.95835,1.9594,113800000.0
2008-12-09 20:19:00,1.9594,1.95955,1.95835,1.9584,199000000.0
2008-12-09 20:20:00,1.95835,1.96195,1.95825,1.96175,197000000.0
2008-12-09 20:21:00,1.9617,1.9619,1.95925,1.95985,187600000.0
2008-12-09 20:22:00,1.9599,1.96175,1.9599,1.9615,144200000.0
2008-12-09 20:23:00,1.96155,1.9623,1.96065,1.96125,288200000.0
2008-12-09 20:24:00,1.9613,1.96255,1.9604,1.9604,164800000.0
2008-12-09 20:25:00,1.9606,1.96215,1.9606,1.9615,431000002.0
2008-12-09 20:26:00,1.9614,1.9628,1.96075,1.962,260200000.0
2008-12-09 20:27:00,1.962,1.96425,1.9611,1.9633,180200000.0
2008-12-09 20:28:00,1.9633,1.96535,1.9624,1.96485,243400000.0
2008-12-09 20:29:00,1.96495,1.9655,1.96435,1.9651,187600000.0
2008-12-09 20:30:00,1.9651,1.9659,1.965,1.9651,86800000.0
2008-12-09 20:31:00,1.9651,1.9662,1.9651,1.966,194600000.0
2008-12-09 20:32:00,1.966,1.96625,1.96545,1.9657,173800000.0
2008-12-09 20:33:00,1.9657,1.966,1.96515,1.9656,208800000.0
2008-12-09 20:34:00,1.9656,1.9708,1.96485,1.9701,318600000.0
2008-12-09 20:35:00,1.97025,1.9706,1.96875,1.9691,411600000.0
2008-12-09 20:36:00,1.96915,1.96915,1.96715,1.9678,901799998.0
2008-12-09 20:37:00,1.9678,1.96815,1.96585,1.96635,209400000.0
2008-12-09 20:38:00,1.9663,1.96635,1.96265,1.96265,257200000.0
2008-12-09 20:39:00,1.96335,1.96365,1.9587,1.9603,230600000.0
2008-12-09 20:40:00,1.96035,1.9615,1.9593,1.95975,208900000.0
2008-12-09 20:41:00,1.95975,1.96045,1.95955,1.9602,117600000.0
2008-12-09 20:42:00,1.9602,1.9603,1.9581,1.959,250800000.0
2008-12-09 20:43:00,1.95905,1.9595,1.9587,1.95875,137800000.0
2008-12-09 20:44:00,1.9587,1.96055,1.9587,1.9596,244200000.0
2008-12-09 20:45:00,1.95965,1.96075,1.95955,1.96005,57000000.0
2008-12-09 20:46:00,1.96015,1.96055,1.9598,1.9598,75000000.0
2008-12-09 20:47:00,1.9598,1.96035,1.9577,1.9602,233200000.0
2008-12-09 20:48:00,1.9601,1.9606,1.9578,1.95855,194400000.0
2008-12-09 20:49:00,1.9585,1.9592,1.95845,1.9592,52000000.0
2008-12-09 20:50:00,1.95935,1.9596,1.95895,1.9591,59600000.0
2008-12-09 20:51:00,1.95915,1.95975,1.95875,1.95975,108200000.0
2008-12-09 20:52:00,1.96005,1.9602,1.9595,1.9599,73600000.0
2008-12-09 20:53:00,1.95975,1.96185,1.9595,1.96155,130600000.0
2008-12-09 20:54:00,1.9615,1.9617,1.9604,1.96085,115800000.0
2008-12-09 20:55:00,1.961,1.96185,1.96095,1.96185,121400000.0
2008-12-09 20:56:00,1.96175,1.96185,1.9611,1.96115,102800000.0
2008-12-09 20:57:00,1.96115,1.963,1.9595,1.963,248400000.0
2008-12-09 20:58:00,1.96295,1.9636,1.9611,1.96265,225600000.0
2008-12-09 20:59:00,1.96265,1.96305,1.96225,1.9624,123000000.0
2008-12-09 21:00:00,1.9624,1.9624,1.9611,1.9617,233800000.0
2008-12-09 21:01:00,1.9617,1.9633,1.96055,1.9625,181400000.0
2008-12-09 21:02:00,1.9627,1.963,1.962,1.9623,166200000.0
2008-12-09 21:03:00,1.96245,1.9633,1.9615,1.9619,228000000.0
2008-12-09 21:04:00,1.96195,1.96475,1.9618,1.96475,208700000.0
2008-12-09 21:05:00,1.9649,1.966,1.96445,1.96465,228600000.0
2008-12-09 21:06:00,1.96475,1.9651,1.9625,1.9634,175400000.0
2008-12-09 21:07:00,1.96345,1.9643,1.9633,1.96385,203800000.0
2008-12-09 21:08:00,1.96385,1.96465,1.9625,1.9637,263400000.0
2008-12-09 21:09:00,1.9639,1.96565,1.9639,1.96485,227800000.0
2008-12-09 21:10:00,1.9648,1.96485,1.96405,1.9644,223000000.0
2008-12-09 21:11:00,1.9644,1.96575,1.9644,1.96505,159800000.0
2008-12-09 21:12:00,1.96505,1.9653,1.96235,1.96395,118800000.0
2008-12-09 21:13:00,1.96395,1.9651,1.9636,1.9651,187000000.0
2008-12-09 21:14:00,1.9649,1.96585,1.9632,1.96405,185800000.0
2008-12-09 21:15:00,1.9642,1.9648,1.96245,1.9637,229000000.0
2008-12-09 21:16:00,1.9635,1.9637,1.96235,1.9624,226400000.0
2008-12-09 21:17:00,1.96235,1.96465,1.9621,1.96405,304200000.0
2008-12-09 21:18:00,1.964,1.9642,1.964,1.964,131800000.0
2008-12-09 21:19:00,1.9636,1.9648,1.9636,1.96465,203200000.0
2008-12-09 21:20:00,1.96455,1.9647,1.9633,1.9637,197200000.0
2008-12-09 21:21:00,1.9638,1.96425,1.96355,1.9638,113800000.0
2008-12-09 21:22:00,1.96365,1.96445,1.9626,1.9631,194600000.0
2008-12-09 21:23:00,1.96315,1.9643,1.96315,1.9638,146000000.0
2008-12-09 21:24:00,1.9638,1.9646,1.9638,1.96445,87400000.0
2008-12-09 21:25:00,1.96445,1.96485,1.9636,1.9637,244800000.0
2008-12-09 21:26:00,1.96305,1.9641,1.96235,1.9633,136200000.0
2008-12-09 21:27:00,1.9632,1.96485,1.9632,1.96485,173800000.0
2008-12-09 21:28:00,1.96495,1.96495,1.9642,1.96455,122200000.0
2008-12-09 21:29:00,1.9646,1.965,1.96375,1.9639,87600000.0
2008-12-09 21:30:00,1.96395,1.9643,1.96295,1.96395,250600000.0
2008-12-09 21:31:00,1.96405,1.9651,1.9638,1.96495,130600000.0
2008-12-09 21:32:00,1.9643,1.96585,1.96425,1.9656,127000000.0
2008-12-09 21:33:00,1.96555,1.96555,1.965,1.965,35000000.0
2008-12-09 21:34:00,1.965,1.96555,1.965,1.96555,60000000.0
2008-12-09 21:35:00,1.96555,1.96555,1.9626,1.96395,310200000.0
2008-12-09 21:36:00,1.9639,1.9639,1.9626,1.96265,125200000.0
2008-12-09 21:37:00,1.9626,1.96265,1.95925,1.96155,171400000.0
2008-12-09 21:38:00,1.96155,1.96225,1.96155,1.96215,108600000.0
2008-12-09 21:39:00,1.96215,1.9629,1.9619,1.9629,84000000.0
2008-12-09 21:40:00,1.9629,1.963,1.96235,1.96235,141600000.0
2008-12-09 21:41:00,1.9623,1.96365,1.96215,1.96325,114800000.0
2008-12-09 21:42:00,1.9634,1.9634,1.9623,1.96305,179400000.0
2008-12-09 21:43:00,1.96295,1.96405,1.96295,1.96385,118800000.0
2008-12-09 21:44:00,1.9639,1.9639,1.9629,1.96305,76800000.0
2008-12-09 21:45:00,1.96305,1.9635,1.9624,1.9635,128600000.0
2008-12-09 21:46:00,1.9635,1.9635,1.9615,1.96185,200400000.0
2008-12-09 21:47:00,1.9615,1.9615,1.9588,1.96095,342600000.0
2008-12-09 21:48:00,1.9609,1.9609,1.95915,1.95995,216200000.0
2008-12-09 21:49:00,1.95995,1.9604,1.9598,1.9599,170800000.0
2008-12-09 21:50:00,1.9599,1.9601,1.9585,1.95855,156600000.0
2008-12-09 21:51:00,1.95855,1.9597,1.95835,1.9595,156800000.0
2008-12-09 21:52:00,1.9595,1.9601,1.959,1.95985,111000000.0
2008-12-09 21:53:00,1.95995,1.96155,1.95945,1.96045,212200000.0
2008-12-09 21:54:00,1.9604,1.96065,1.95995,1.9606,119800000.0
2008-12-09 21:55:00,1.96075,1.96075,1.95715,1.959,242800000.0
2008-12-09 21:56:00,1.95895,1.9595,1.9573,1.9578,238000000.0
2008-12-09 21:57:00,1.9578,1.95945,1.9578,1.95905,200600000.0
2008-12-09 21:58:00,1.95935,1.95955,1.95895,1.95935,142600000.0
2008-12-09 21:59:00,1.9592,1.9604,1.9592,1.95985,241200000.0
2008-12-09 22:00:00,1.95985,1.9608,1.9598,1.96025,144400000.0
2008-12-09 22:01:00,1.9604,1.96115,1.9585,1.9608,282000000.0
2008-12-09 22:02:00,1.96085,1.9613,1.95985,1.96025,202600000.0
2008-12-09 22:03:00,1.9602,1.9605,1.959,1.959,184200000.0
2008-12-09 22:04:00,1.959,1.9595,1.9576,1.9595,166800000.0
2008-12-09 22:05:00,1.9595,1.95955,1.95835,1.9584,288000000.0
2008-12-09 22:06:00,1.9584,1.9584,1.9566,1.95795,206600000.0
2008-12-09 22:07:00,1.9578,1.9579,1.95665,1.95665,160400000.0
2008-12-09 22:08:00,1.95655,1.95785,1.9562,1.95785,140200000.0
2008-12-09 22:09:00,1.95785,1.9587,1.9565,1.95785,262600000.0
2008-12-09 22:10:00,1.95785,1.95835,1.9573,1.9575,138600000.0
2008-12-09 22:11:00,1.95735,1.95785,1.9572,1.95765,125200000.0
2008-12-09 22:12:00,1.9577,1.95975,1.95745,1.9591,157600000.0
2008-12-09 22:13:00,1.9591,1.9605,1.959,1.96005,109600000.0
2008-12-09 22:14:00,1.9602,1.9608,1.95945,1.9606,173200000.0
2008-12-09 22:15:00,1.96075,1.9608,1.9567,1.95815,248000000.0
2008-12-09 22:16:00,1.95805,1.9594,1.95785,1.9594,164200000.0
2008-12-09 22:17:00,1.9594,1.96105,1.9592,1.9602,124800000.0
2008-12-09 22:18:00,1.9602,1.96045,1.95865,1.96,109700000.0
2008-12-09 22:19:00,1.95895,1.9602,1.95805,1.96,91300000.0
2008-12-09 22:20:00,1.9602,1.9602,1.95865,1.95995,170000000.0
2008-12-09 22:21:00,1.95995,1.96035,1.9584,1.95875,183800000.0
2008-12-09 22:22:00,1.95875,1.95895,1.9587,1.95875,74800000.0
2008-12-09 22:23:00,1.95875,1.9589,1.9583,1.9589,70600000.0
2008-12-09 22:24:00,1.9589,1.95935,1.9589,1.95935,48600000.0
2008-12-09 22:25:00,1.9592,1.9592,1.9587,1.9589,52800000.0
2008-12-09 22:26:00,1.9589,1.96015,1.95825,1.95985,158200000.0
2008-12-09 22:27:00,1.96,1.96125,1.9596,1.9607,101800000.0
2008-12-09 22:28:00,1.9607,1.9613,1.9607,1.961,62900000.0
2008-12-09 22:29:00,1.96095,1.9618,1.9602,1.9612,158800000.0
2008-12-09 22:30:00,1.96135,1.96575,1.9611,1.9638,288500000.0
2008-12-09 22:31:00,1.96395,1.9653,1.9632,1.9635,258200000.0
2008-12-09 22:32:00,1.96345,1.96425,1.9632,1.96425,127000000.0
2008-12-09 22:33:00,1.9643,1.96485,1.96315,1.9633,349600000.0
2008-12-09 22:34:00,1.9633,1.96455,1.96215,1.963,322000000.0
2008-12-09 22:35:00,1.963,1.9637,1.96285,1.9629,210800000.0
2008-12-09 22:36:00,1.96295,1.9639,1.96295,1.9635,133400000.0
2008-12-09 22:37:00,1.96345,1.96345,1.9625,1.96265,106600000.0
2008-12-09 22:38:00,1.9627,1.9628,1.96235,1.96275,52600000.0
2008-12-09 22:39:00,1.96275,1.96305,1.96205,1.9621,164400000.0
2008-12-09 22:40:00,1.9621,1.96215,1.96025,1.96135,527699998.0
2008-12-09 22:41:00,1.96145,1.96275,1.96145,1.96275,151800000.0
2008-12-09 22:42:00,1.9628,1.9631,1.96065,1.963,212600000.0
2008-12-09 22:43:00,1.96345,1.96415,1.96215,1.964,163600000.0
2008-12-09 22:44:00,1.96425,1.96425,1.961,1.9625,209400000.0
2008-12-09 22:45:00,1.9625,1.9625,1.9613,1.9614,136000000.0
2008-12-09 22:46:00,1.9614,1.96185,1.9599,1.9604,177600000.0
2008-12-09 22:47:00,1.96045,1.9613,1.9604,1.961,74400000.0
2008-12-09 22:48:00,1.9612,1.9621,1.9612,1.9619,89200000.0
2008-12-09 22:49:00,1.96175,1.96185,1.9612,1.9613,87600000.0
2008-12-09 22:50:00,1.96125,1.96235,1.9612,1.96165,74000000.0
2008-12-09 22:51:00,1.96165,1.96165,1.961,1.96115,42600000.0
2008-12-09 22:52:00,1.96115,1.9616,1.9611,1.9616,85400000.0
2008-12-09 22:53:00,1.9616,1.9622,1.9616,1.96185,40200000.0
2008-12-09 22:54:00,1.96175,1.96175,1.9617,1.96175,20000000.0
2008-12-09 22:55:00,1.9617,1.9628,1.9617,1.96265,148000000.0
2008-12-09 22:56:00,1.9627,1.96285,1.96215,1.9627,68000000.0
2008-12-09 22:57:00,1.9629,1.9635,1.9627,1.96325,95200000.0
2008-12-09 22:58:00,1.96325,1.9656,1.9631,1.9656,96000000.0
2008-12-09 22:59:00,1.96555,1.9661,1.9648,1.9649,103200000.0
2008-12-09 23:00:00,1.9649,1.96515,1.9643,1.9643,35000000.0
2008-12-09 23:01:00,1.96455,1.96455,1.9642,1.96455,9000000.0
2008-12-09 23:02:00,1.96485,1.96605,1.9645,1.96605,65800000.0
2008-12-09 23:03:00,1.9662,1.9662,1.96375,1.96455,94800000.0
2008-12-09 23:04:00,1.96475,1.96545,1.96455,1.9651,24400000.0
2008-12-09 23:05:00,1.9653,1.9681,1.96495,1.9677,179400000.0
2008-12-09 23:06:00,1.96785,1.9688,1.96755,1.96805,183400000.0
2008-12-09 23:07:00,1.96795,1.9681,1.9661,1.9663,295600000.0
2008-12-09 23:08:00,1.9673,1.96825,1.9661,1.96785,302600000.0
2008-12-09 23:09:00,1.96795,1.9681,1.96705,1.96785,113200000.0
2008-12-09 23:10:00,1.96785,1.96795,1.96675,1.9674,58600000.0
2008-12-09 23:11:00,1.9674,1.9683,1.96675,1.9673,161200000.0
2008-12-09 23:12:00,1.9673,1.96735,1.9662,1.9662,91000000.0
2008-12-09 23:13:00,1.9662,1.96715,1.965,1.96715,109800000.0
2008-12-09 23:14:00,1.96685,1.96795,1.96665,1.96675,83600000.0
2008-12-09 23:15:00,1.9667,1.96695,1.96635,1.96665,54800000.0
2008-12-09 23:16:00,1.96645,1.9668,1.9661,1.96645,44600000.0
2008-12-09 23:17:00,1.96645,1.96735,1.96645,1.96675,16800000.0
2008-12-09 23:18:00,1.9669,1.9669,1.96675,1.96685,8200000.0
2008-12-09 23:19:00,1.96695,1.96835,1.96695,1.9673,75400000.0
2008-12-09 23:20:00,1.9673,1.9684,1.9672,1.96795,95000000.0
2008-12-09 23:21:00,1.968,1.968,1.9676,1.9676,29600000.0
2008-12-09 23:22:00,1.9676,1.9676,1.9676,1.9676,2000000.0
2008-12-09 23:23:00,1.9676,1.9676,1.9676,1.9676,14000000.0
2008-12-09 23:24:00,1.9676,1.9676,1.9676,1.9676,5000000.0
2008-12-09 23:25:00,1.9676,1.9677,1.9674,1.96765,38600000.0
2008-12-09 23:26:00,1.96765,1.96835,1.9676,1.96825,34600000.0
2008-12-09 23:27:00,1.9682,1.9682,1.96805,1.9682,11000000.0
2008-12-09 23:28:00,1.9682,1.96855,1.96815,1.96845,33000000.0
2008-12-09 23:29:00,1.96855,1.96885,1.96845,1.9687,26400000.0
2008-12-09 23:30:00,1.96885,1.96885,1.96785,1.96815,34600000.0
2008-12-09 23:31:00,1.968,1.96815,1.968,1.968,27600000.0
2008-12-09 23:32:00,1.968,1.96805,1.9678,1.968,74200000.0
2008-12-09 23:33:00,1.968,1.9682,1.96625,1.96655,135800000.0
2008-12-09 23:34:00,1.96665,1.96685,1.96585,1.9659,53600000.0
2008-12-09 23:35:00,1.9659,1.96605,1.96525,1.96595,188600003.0
2008-12-09 23:36:00,1.96585,1.9659,1.9651,1.9655,73600000.0
2008-12-09 23:37:00,1.9655,1.9655,1.9642,1.9642,84600000.0
2008-12-09 23:38:00,1.9643,1.9643,1.9643,1.9643,35200000.0
2008-12-09 23:39:00,1.9643,1.9643,1.9643,1.9643,4800000.0
2008-12-09 23:40:00,1.9643,1.965,1.9643,1.965,25800000.0
2008-12-09 23:41:00,1.965,1.965,1.96345,1.96445,118200000.0
2008-12-09 23:42:00,1.9645,1.9645,1.96425,1.9643,26400000.0
2008-12-09 23:43:00,1.96435,1.9651,1.96435,1.96505,26200000.0
2008-12-09 23:44:00,1.96505,1.9653,1.96505,1.9653,36200000.0
2008-12-09 23:45:00,1.96515,1.96515,1.96215,1.96235,150000000.0
2008-12-09 23:46:00,1.96245,1.96325,1.96195,1.9623,96200000.0
2008-12-09 23:47:00,1.96305,1.9634,1.9629,1.9629,44400000.0
2008-12-09 23:48:00,1.96355,1.96465,1.9614,1.9614,203000000.0
2008-12-09 23:49:00,1.96155,1.96215,1.96085,1.962,103200000.0
2008-12-09 23:50:00,1.96195,1.962,1.96075,1.96075,266200000.0
2008-12-09 23:51:00,1.9609,1.96185,1.9608,1.9608,158200000.0
2008-12-09 23:52:00,1.96085,1.96105,1.9607,1.96105,216200000.0
2008-12-09 23:53:00,1.9612,1.9612,1.9608,1.9608,128200000.0
2008-12-09 23:54:00,1.9596,1.96125,1.9596,1.96115,103800000.0
2008-12-09 23:55:00,1.9608,1.9616,1.96065,1.96135,30400000.0
2008-12-09 23:56:00,1.96205,1.96205,1.96125,1.9615,35200000.0
2008-12-09 23:57:00,1.9611,1.9616,1.96105,1.9614,25600000.0
2008-12-09 23:58:00,1.9614,1.9625,1.96135,1.9625,19200000.0
2008-12-09 23:59:00,1.96235,1.96265,1.96175,1.96185,33400000.0
2008-12-10 00:00:00,1.96155,1.96285,1.9609,1.96235,53800000.0
2008-12-10 00:01:00,1.96285,1.963,1.9616,1.9619,24200000.0
2008-12-10 00:02:00,1.9615,1.9631,1.9615,1.9631,33000000.0
2008-12-10 00:03:00,1.963,1.96315,1.963,1.963,15400000.0
2008-12-10 00:04:00,1.96295,1.96295,1.96265,1.9627,22000000.0
2008-12-10 00:05:00,1.96265,1.9628,1.96255,1.96265,28600000.0
2008-12-10 00:06:00,1.9627,1.9635,1.9627,1.9635,14000000.0
2008-12-10 00:07:00,1.9633,1.96445,1.96325,1.964,31000000.0
2008-12-10 00:08:00,1.96415,1.96485,1.96385,1.9642,28100000.0
2008-12-10 00:09:00,1.96355,1.96565,1.96355,1.9655,25200000.0
2008-12-10 00:10:00,1.9655,1.966,1.9654,1.9655,9000000.0
2008-12-10 00:11:00,1.96565,1.96565,1.96485,1.96485,8200000.0
2008-12-10 00:12:00,1.965,1.965,1.9647,1.9647,20400000.0
2008-12-10 00:13:00,1.9647,1.96495,1.9647,1.96495,4000000.0
2008-12-10 00:14:00,1.96515,1.9657,1.9645,1.9645,64600000.0
2008-12-10 00:15:00,1.96325,1.9645,1.96325,1.9634,71600000.0
2008-12-10 00:16:00,1.9634,1.9634,1.9634,1.9634,3000000.0
2008-12-10 00:17:00,1.9634,1.9634,1.9634,1.9634,14000000.0
2008-12-10 00:18:00,1.9634,1.96435,1.9634,1.96435,27000000.0
2008-12-10 00:19:00,1.9645,1.96465,1.9638,1.9638,32200000.0
2008-12-10 00:20:00,1.9639,1.96445,1.9637,1.9641,25600000.0
2008-12-10 00:21:00,1.9642,1.9643,1.9637,1.96395,33800000.0
2008-12-10 00:22:00,1.964,1.9661,1.964,1.96505,40100000.0
2008-12-10 00:23:00,1.96465,1.9648,1.964,1.9643,45000000.0
2008-12-10 00:24:00,1.96435,1.9676,1.9642,1.96555,97200000.0
2008-12-10 00:25:00,1.96445,1.9659,1.96445,1.96525,42500000.0
2008-12-10 00:26:00,1.9652,1.9658,1.9645,1.9651,83200000.0
2008-12-10 00:27:00,1.96535,1.96535,1.96535,1.96535,2200000.0
2008-12-10 00:28:00,1.9656,1.96575,1.9648,1.9649,39800000.0
2008-12-10 00:29:00,1.9649,1.9649,1.9646,1.9646,59400000.0
2008-12-10 00:30:00,1.9646,1.9653,1.96365,1.964,79200000.0
2008-12-10 00:31:00,1.96395,1.96395,1.9637,1.9637,20600000.0
2008-12-10 00:32:00,1.9637,1.96385,1.9637,1.96375,28800000.0
2008-12-10 00:33:00,1.9637,1.96405,1.9637,1.964,17000000.0
2008-12-10 00:34:00,1.96375,1.96455,1.96375,1.964,35000000.0
2008-12-10 00:35:00,1.964,1.96445,1.964,1.9643,24000000.0
2008-12-10 00:36:00,1.9643,1.9643,1.9643,1.9643,14000000.0
2008-12-10 00:37:00,1.9643,1.9643,1.9643,1.9643,2000000.0
2008-12-10 00:38:00,1.9643,1.9659,1.964,1.9643,82800000.0
2008-12-10 00:39:00,1.96455,1.96515,1.9644,1.9644,27400000.0
2008-12-10 00:40:00,1.9644,1.965,1.96425,1.96485,79200000.0
2008-12-10 00:41:00,1.96445,1.96515,1.9644,1.9649,22000000.0
2008-12-10 00:42:00,1.9648,1.96505,1.9641,1.9641,31600000.0
2008-12-10 00:43:00,1.9641,1.9641,1.9641,1.9641,6000000.0
2008-12-10 00:44:00,1.9641,1.9641,1.9641,1.9641,10800000.0
2008-12-10 00:45:00,1.9641,1.9641,1.96325,1.96335,10000000.0
2008-12-10 00:46:00,1.96335,1.96525,1.9629,1.96465,104200000.0
2008-12-10 00:47:00,1.96465,1.96465,1.9639,1.9643,28400000.0
2008-12-10 00:48:00,1.9643,1.96435,1.9643,1.96435,3200000.0
2008-12-10 00:49:00,1.9643,1.9643,1.9641,1.9641,30600000.0
2008-12-10 00:50:00,1.9643,1.96435,1.964,1.96415,48000000.0
2008-12-10 00:51:00,1.964,1.96425,1.964,1.96425,7400000.0
2008-12-10 00:52:00,1.9644,1.96455,1.96425,1.96455,22800000.0
2008-12-10 00:53:00,1.9646,1.9652,1.9646,1.9651,34400000.0
2008-12-10 00:54:00,1.96475,1.96515,1.9644,1.9645,27600000.0
2008-12-10 00:55:00,1.9645,1.9645,1.9632,1.9632,16400000.0
2008-12-10 00:56:00,1.9643,1.9643,1.96275,1.96295,62000000.0
2008-12-10 00:57:00,1.9629,1.96365,1.96285,1.96365,62000000.0
2008-12-10 00:58:00,1.96385,1.96385,1.9636,1.9636,30800000.0
2008-12-10 00:59:00,1.9636,1.9645,1.96315,1.9637,68800000.0
2008-12-10 01:00:00,1.96385,1.96515,1.9636,1.96515,75300000.0
2008-12-10 01:01:00,1.96515,1.96575,1.96485,1.9649,50600000.0
2008-12-10 01:02:00,1.9652,1.9652,1.9633,1.9643,96000000.0
2008-12-10 01:03:00,1.9644,1.9646,1.9643,1.96435,30400000.0
2008-12-10 01:04:00,1.9645,1.9645,1.9637,1.9638,43800000.0
2008-12-10 01:05:00,1.9638,1.9638,1.9638,1.9638,2000000.0
2008-12-10 01:06:00,1.9671,1.9671,1.9652,1.9658,17000000.0
2008-12-10 01:07:00,1.9638,1.9648,1.96375,1.96375,17000000.0
2008-12-10 01:08:00,1.96415,1.9648,1.9636,1.96375,35800000.0
2008-12-10 01:09:00,1.9639,1.9639,1.9639,1.9639,18000000.0
2008-12-10 01:10:00,1.9639,1.9645,1.9639,1.96415,32200000.0
2008-12-10 01:11:00,1.96435,1.96435,1.96415,1.9643,33200000.0
2008-12-10 01:12:00,1.96435,1.9652,1.9643,1.9652,36800000.0
2008-12-10 01:13:00,1.9652,1.9652,1.9651,1.9651,13400000.0
2008-12-10 01:14:00,1.9651,1.96605,1.9647,1.9657,68800000.0
2008-12-10 01:15:00,1.96575,1.96605,1.96575,1.96605,21800000.0
2008-12-10 01:16:00,1.96605,1.96635,1.9653,1.96565,38000000.0
2008-12-10 01:17:00,1.96565,1.9658,1.96475,1.9649,56200000.0
2008-12-10 01:18:00,1.9649,1.9649,1.9642,1.9645,29400000.0
2008-12-10 01:19:00,1.96445,1.96445,1.9642,1.9642,19200000.0
2008-12-10 01:20:00,1.9642,1.9643,1.9642,1.9643,36200000.0
2008-12-10 01:21:00,1.96445,1.9648,1.96425,1.9648,33000000.0
2008-12-10 01:22:00,1.9649,1.9655,1.9648,1.9651,35200000.0
2008-12-10 01:23:00,1.9654,1.9655,1.9652,1.9652,27600000.0
2008-12-10 01:24:00,1.9652,1.9652,1.96405,1.96415,28000000.0
2008-12-10 01:25:00,1.964,1.9643,1.964,1.9643,12400000.0
2008-12-10 01:26:00,1.9643,1.96475,1.9643,1.9646,25400000.0
2008-12-10 01:27:00,1.96445,1.96445,1.9644,1.9644,30400000.0
2008-12-10 01:28:00,1.9644,1.9644,1.9644,1.9644,1600000.0
2008-12-10 01:29:00,1.9644,1.9644,1.9644,1.9644,17600000.0
2008-12-10 01:30:00,1.9644,1.9644,1.963,1.9635,97800000.0
2008-12-10 01:31:00,1.9635,1.96435,1.9635,1.96425,53400000.0
2008-12-10 01:32:00,1.9642,1.9642,1.9639,1.964,29400000.0
2008-12-10 01:33:00,1.9641,1.96445,1.9641,1.96445,19200000.0
2008-12-10 01:34:00,1.9645,1.9645,1.964,1.9641,29000000.0
2008-12-10 01:35:00,1.96395,1.96505,1.96385,1.96505,37800000.0
2008-12-10 01:36:00,1.9649,1.9649,1.9649,1.9649,35000000.0
2008-12-10 01:37:00,1.9649,1.9649,1.9649,1.9649,7000000.0
2008-12-10 01:38:00,1.9649,1.9649,1.9649,1.9649,5000000.0
2008-12-10 01:39:00,1.9649,1.9649,1.9649,1.9649,9000000.0
2008-12-10 01:40:00,1.9649,1.9649,1.96425,1.96485,7000000.0
2008-12-10 01:41:00,1.96485,1.96535,1.96485,1.96535,7800000.0
2008-12-10 01:42:00,1.9652,1.96535,1.965,1.9652,30400000.0
2008-12-10 01:43:00,1.965,1.96585,1.965,1.96585,57600000.0
2008-12-10 01:44:00,1.9654,1.9657,1.96515,1.96545,33600000.0
2008-12-10 01:45:00,1.96535,1.9656,1.9653,1.96545,16600000.0
2008-12-10 01:46:00,1.9654,1.9654,1.9653,1.9653,4000000.0
2008-12-10 01:47:00,1.9653,1.9653,1.9653,1.9653,2000000.0
2008-12-10 01:48:00,1.96545,1.96545,1.96535,1.96535,4000000.0
2008-12-10 01:49:00,1.9653,1.9653,1.9653,1.9653,2800000.0
2008-12-10 01:50:00,1.9623,1.9623,1.9619,1.962,1800000.0
2008-12-10 01:51:00,1.9653,1.9653,1.9653,1.9653,1800000.0
2008-12-10 01:52:00,1.9653,1.9653,1.9653,1.9653,6800000.0
2008-12-10 01:53:00,1.9653,1.9653,1.9653,1.9653,6000000.0
2008-12-10 01:54:00,1.9653,1.9653,1.9643,1.96445,16400000.0
2008-12-10 01:55:00,1.96445,1.965,1.96405,1.9646,61200000.0
2008-12-10 01:56:00,1.9648,1.9649,1.96475,1.96475,25600000.0
2008-12-10 01:57:00,1.96475,1.9654,1.96465,1.9647,52200000.0
2008-12-10 01:58:00,1.96495,1.96565,1.96495,1.9653,23400000.0
2008-12-10 01:59:00,1.9653,1.9665,1.9653,1.9661,66800000.0
2008-12-10 02:00:00,1.96615,1.96615,1.9655,1.9655,35200000.0
2008-12-10 02:01:00,1.96555,1.9658,1.96555,1.96565,16400000.0
2008-12-10 02:02:00,1.9658,1.9664,1.96565,1.9664,27400000.0
2008-12-10 02:03:00,1.96605,1.96625,1.966,1.966,17000000.0
2008-12-10 02:04:00,1.966,1.96695,1.966,1.9668,41000000.0
2008-12-10 02:05:00,1.967,1.96775,1.96665,1.9673,95600000.0
2008-12-10 02:06:00,1.96725,1.96745,1.96475,1.96585,187200000.0
2008-12-10 02:07:00,1.9656,1.966,1.96325,1.96425,220000000.0
2008-12-10 02:08:00,1.9643,1.96595,1.9643,1.96595,119000000.0
2008-12-10 02:09:00,1.96615,1.96645,1.96585,1.96645,28000000.0
2008-12-10 02:10:00,1.96655,1.9671,1.9656,1.9664,130100000.0
2008-12-10 02:11:00,1.9664,1.9678,1.9664,1.967,53600000.0
2008-12-10 02:12:00,1.9669,1.96745,1.9667,1.9668,107200000.0
2008-12-10 02:13:00,1.9668,1.96785,1.9668,1.9673,204000000.0
2008-12-10 02:14:00,1.9675,1.96755,1.9671,1.9673,36600000.0
2008-12-10 02:15:00,1.9673,1.96735,1.9671,1.9671,61800000.0
2008-12-10 02:16:00,1.9671,1.9671,1.9661,1.9665,54000000.0
2008-12-10 02:17:00,1.9665,1.9665,1.9651,1.96525,67200000.0
2008-12-10 02:18:00,1.9654,1.96545,1.96525,1.9653,15400000.0
2008-12-10 02:19:00,1.9653,1.9653,1.96495,1.9653,14000000.0
2008-12-10 02:20:00,1.9655,1.96555,1.96395,1.96405,34400000.0
2008-12-10 02:21:00,1.964,1.9641,1.96355,1.96355,38000000.0
2008-12-10 02:22:00,1.9636,1.96385,1.9636,1.96375,37200000.0
2008-12-10 02:23:00,1.96375,1.9639,1.96375,1.9638,17200000.0
2008-12-10 02:24:00,1.96385,1.96405,1.963,1.9631,126800000.0
2008-12-10 02:25:00,1.9631,1.9631,1.9631,1.9631,32000000.0
2008-12-10 02:26:00,1.9631,1.9631,1.9616,1.9617,82200000.0
2008-12-10 02:27:00,1.9619,1.9624,1.9619,1.96235,42000000.0
2008-12-10 02:28:00,1.96205,1.9629,1.96205,1.9626,81000000.0
2008-12-10 02:29:00,1.9626,1.9626,1.9626,1.9626,30000000.0
2008-12-10 02:30:00,1.9626,1.9626,1.9626,1.9626,11000000.0
2008-12-10 02:31:00,1.9626,1.9626,1.9626,1.9626,9000000.0
2008-12-10 02:32:00,1.9626,1.9626,1.96215,1.9623,20600000.0
2008-12-10 02:33:00,1.9623,1.96245,1.9623,1.96235,20000000.0
2008-12-10 02:34:00,1.9623,1.96255,1.9623,1.9623,46000000.0
2008-12-10 02:35:00,1.96235,1.9627,1.96235,1.9626,46400000.0
2008-12-10 02:36:00,1.9624,1.96245,1.9623,1.9623,19800000.0
2008-12-10 02:37:00,1.9623,1.96245,1.96145,1.9616,27600000.0
2008-12-10 02:38:00,1.9616,1.962,1.9613,1.962,20400000.0
2008-12-10 02:39:00,1.9619,1.9624,1.9618,1.9624,26200000.0
2008-12-10 02:40:00,1.9624,1.96265,1.9622,1.9622,26400000.0
2008-12-10 02:41:00,1.96235,1.96295,1.9621,1.96295,194600000.0
2008-12-10 02:42:00,1.9629,1.9631,1.9627,1.9628,42200000.0
2008-12-10 02:43:00,1.9627,1.9628,1.9627,1.9627,43600000.0
2008-12-10 02:44:00,1.9627,1.9631,1.9627,1.9627,27600000.0
2008-12-10 02:45:00,1.96285,1.9629,1.9626,1.9629,58600000.0
2008-12-10 02:46:00,1.9629,1.9629,1.9625,1.9625,38000000.0
2008-12-10 02:47:00,1.9625,1.96315,1.9614,1.9629,285800000.0
2008-12-10 02:48:00,1.963,1.9639,1.9629,1.9633,48600000.0
2008-12-10 02:49:00,1.9633,1.9633,1.9629,1.9629,35200000.0
2008-12-10 02:50:00,1.9629,1.9629,1.9623,1.9628,42000000.0
2008-12-10 02:51:00,1.9629,1.96335,1.96205,1.9625,42400000.0
2008-12-10 02:52:00,1.96265,1.96315,1.9624,1.963,95800000.0
2008-12-10 02:53:00,1.96305,1.9636,1.963,1.9636,56200000.0
2008-12-10 02:54:00,1.9636,1.96455,1.9634,1.9643,53000000.0
2008-12-10 02:55:00,1.96425,1.96465,1.964,1.9642,37000000.0
2008-12-10 02:56:00,1.9643,1.96435,1.9638,1.964,27600000.0
2008-12-10 02:57:00,1.96385,1.9641,1.96245,1.96355,66200000.0
2008-12-10 02:58:00,1.96355,1.96355,1.96245,1.9627,54200000.0
2008-12-10 02:59:00,1.96305,1.9634,1.96255,1.9632,34600000.0
2008-12-10 03:00:00,1.96315,1.9633,1.96135,1.9623,50000000.0
2008-12-10 03:01:00,1.9623,1.96285,1.96225,1.9626,28600000.0
2008-12-10 03:02:00,1.96225,1.9632,1.96225,1.96295,35400000.0
2008-12-10 03:03:00,1.96305,1.9636,1.96295,1.9636,11200000.0
2008-12-10 03:04:00,1.9637,1.96425,1.9632,1.96375,70600000.0
2008-12-10 03:05:00,1.96415,1.96465,1.96375,1.96395,36800000.0
2008-12-10 03:06:00,1.96435,1.9661,1.96395,1.96535,70500000.0
2008-12-10 03:07:00,1.9653,1.9653,1.96405,1.96465,64400000.0
2008-12-10 03:08:00,1.9646,1.9648,1.9644,1.9645,37400000.0
2008-12-10 03:09:00,1.9645,1.96495,1.9645,1.96495,10800000.0
2008-12-10 03:10:00,1.96495,1.96565,1.9646,1.9656,37600000.0
2008-12-10 03:11:00,1.9655,1.96605,1.96505,1.96585,26000000.0
2008-12-10 03:12:00,1.96585,1.9662,1.965,1.9655,37800000.0
2008-12-10 03:13:00,1.9656,1.96685,1.9652,1.9668,41600000.0
2008-12-10 03:14:00,1.96685,1.96755,1.9661,1.9672,89200000.0
2008-12-10 03:15:00,1.9672,1.968,1.96655,1.9669,95600000.0
2008-12-10 03:16:00,1.9667,1.96755,1.9665,1.967,62000000.0
2008-12-10 03:17:00,1.96715,1.9679,1.96715,1.9674,80200000.0
2008-12-10 03:18:00,1.9674,1.9675,1.9664,1.96665,65600000.0
2008-12-10 03:19:00,1.96675,1.96725,1.9664,1.9671,62200000.0
2008-12-10 03:20:00,1.96705,1.96705,1.9668,1.9668,36400000.0
2008-12-10 03:21:00,1.96625,1.96635,1.96555,1.9663,39800000.0
2008-12-10 03:22:00,1.9661,1.96665,1.9661,1.9665,26400000.0
2008-12-10 03:23:00,1.9665,1.9665,1.96495,1.96545,79800000.0
2008-12-10 03:24:00,1.9656,1.9659,1.9654,1.9659,21200000.0
2008-12-10 03:25:00,1.966,1.9667,1.966,1.9665,20000000.0
2008-12-10 03:26:00,1.9665,1.9665,1.9665,1.9665,1000000.0
2008-12-10 03:27:00,1.9666,1.96665,1.9664,1.9664,24800000.0
2008-12-10 03:28:00,1.9664,1.9664,1.9664,1.9664,16000000.0
2008-12-10 03:29:00,1.9664,1.9664,1.9662,1.9662,37200000.0
2008-12-10 03:30:00,1.9656,1.9659,1.9654,1.9654,45600000.0
2008-12-10 03:31:00,1.9656,1.9656,1.9654,1.9654,25000000.0
2008-12-10 03:32:00,1.9654,1.9654,1.9647,1.9647,35600000.0
2008-12-10 03:33:00,1.9647,1.9647,1.96375,1.96425,44200000.0
2008-12-10 03:34:00,1.96435,1.96545,1.96435,1.96545,23000000.0
2008-12-10 03:35:00,1.96525,1.96605,1.9652,1.9652,60400000.0
2008-12-10 03:36:00,1.9651,1.9654,1.9643,1.96445,40600000.0
2008-12-10 03:37:00,1.96445,1.9652,1.9644,1.9646,40000000.0
2008-12-10 03:38:00,1.96455,1.9654,1.96445,1.9652,48200000.0
2008-12-10 03:39:00,1.96535,1.9657,1.9641,1.96515,54500000.0
2008-12-10 03:40:00,1.96515,1.96515,1.9632,1.9637,54000000.0
2008-12-10 03:41:00,1.96365,1.9641,1.9634,1.9635,38800000.0
2008-12-10 03:42:00,1.9635,1.9643,1.9635,1.96425,55000000.0
2008-12-10 03:43:00,1.9645,1.9645,1.963,1.9631,64000000.0
2008-12-10 03:44:00,1.9631,1.9631,1.96215,1.9629,23400000.0
2008-12-10 03:45:00,1.9628,1.9628,1.9619,1.9628,61200000.0
2008-12-10 03:46:00,1.96265,1.96335,1.96235,1.9627,45800000.0
2008-12-10 03:47:00,1.9627,1.9629,1.96165,1.9623,50000000.0
2008-12-10 03:48:00,1.9624,1.9624,1.96195,1.96205,8000000.0
2008-12-10 03:49:00,1.96215,1.9635,1.96215,1.9633,34400000.0
2008-12-10 03:50:00,1.96325,1.96345,1.96295,1.96315,49000000.0
2008-12-10 03:51:00,1.96325,1.96335,1.96325,1.9633,11200000.0
2008-12-10 03:52:00,1.9632,1.96325,1.9632,1.9632,9400000.0
2008-12-10 03:53:00,1.963,1.963,1.962,1.9621,88400000.0
2008-12-10 03:54:00,1.9621,1.9629,1.96115,1.96255,108600000.0
2008-12-10 03:55:00,1.96265,1.9631,1.96255,1.963,34000000.0
2008-12-10 03:56:00,1.963,1.963,1.9609,1.9609,56700000.0
2008-12-10 03:57:00,1.9608,1.9619,1.96075,1.9609,118600000.0
2008-12-10 03:58:00,1.9608,1.9609,1.9606,1.9609,32000000.0
2008-12-10 03:59:00,1.96105,1.96115,1.96095,1.9611,11800000.0
2008-12-10 04:00:00,1.96115,1.96115,1.9608,1.96095,27600000.0
2008-12-10 04:01:00,1.961,1.96175,1.96065,1.961,71800000.0
2008-12-10 04:02:00,1.9612,1.9614,1.961,1.9614,15600000.0
2008-12-10 04:03:00,1.9614,1.9623,1.96115,1.96145,60800000.0
2008-12-10 04:04:00,1.96155,1.9622,1.96135,1.9615,75600000.0
2008-12-10 04:05:00,1.9615,1.96215,1.9615,1.9619,47600000.0
2008-12-10 04:06:00,1.9619,1.9629,1.96075,1.9623,94200000.0
2008-12-10 04:07:00,1.96225,1.96285,1.96195,1.96205,95600000.0
2008-12-10 04:08:00,1.96205,1.96295,1.962,1.96285,42400000.0
2008-12-10 04:09:00,1.96295,1.96295,1.9628,1.9628,13600000.0
2008-12-10 04:10:00,1.96265,1.9639,1.96265,1.9638,39200000.0
2008-12-10 04:11:00,1.9637,1.9637,1.96155,1.9616,110600000.0
2008-12-10 04:12:00,1.9616,1.96255,1.9616,1.96215,39800000.0
2008-12-10 04:13:00,1.962,1.96255,1.96185,1.9622,48600000.0
2008-12-10 04:14:00,1.9621,1.96245,1.96165,1.96185,62600000.0
2008-12-10 04:15:00,1.96195,1.9623,1.9617,1.9619,95800000.0
2008-12-10 04:16:00,1.9618,1.96185,1.9615,1.96155,27000000.0
2008-12-10 04:17:00,1.9615,1.96155,1.96085,1.9611,39600000.0
2008-12-10 04:18:00,1.9611,1.96155,1.96095,1.96095,31200000.0
2008-12-10 04:19:00,1.9611,1.9611,1.9611,1.9611,11000000.0
2008-12-10 04:20:00,1.9611,1.96175,1.96105,1.9617,78600000.0
2008-12-10 04:21:00,1.96175,1.9622,1.9614,1.9622,89400000.0
2008-12-10 04:22:00,1.96215,1.9625,1.9619,1.9619,61600000.0
2008-12-10 04:23:00,1.9615,1.9628,1.9606,1.9625,63800000.0
2008-12-10 04:24:00,1.9625,1.9638,1.9612,1.96245,128400000.0
2008-12-10 04:25:00,1.96255,1.96335,1.9625,1.96325,93600000.0
2008-12-10 04:26:00,1.96325,1.96325,1.9629,1.963,26600000.0
2008-12-10 04:27:00,1.963,1.963,1.96025,1.96085,99000000.0
2008-12-10 04:28:00,1.96095,1.9613,1.96075,1.96105,53600000.0
2008-12-10 04:29:00,1.9612,1.9616,1.96115,1.9616,25000000.0
2008-12-10 04:30:00,1.9616,1.9622,1.9616,1.9619,31400000.0
2008-12-10 04:31:00,1.9619,1.9619,1.9619,1.9619,6000000.0
2008-12-10 04:32:00,1.9619,1.9619,1.9609,1.9612,11000000.0
2008-12-10 04:33:00,1.9612,1.96125,1.9608,1.9609,17000000.0
2008-12-10 04:34:00,1.96095,1.9613,1.9606,1.9607,74400000.0
2008-12-10 04:35:00,1.9607,1.96095,1.9595,1.96095,56000000.0
2008-12-10 04:36:00,1.961,1.9611,1.9605,1.9611,47600000.0
2008-12-10 04:37:00,1.96105,1.9615,1.9605,1.96085,95400000.0
2008-12-10 04:38:00,1.9609,1.96135,1.9605,1.96125,37800000.0
2008-12-10 04:39:00,1.9612,1.9621,1.96105,1.9619,38800000.0
2008-12-10 04:40:00,1.96215,1.96355,1.96215,1.96355,69800000.0
2008-12-10 04:41:00,1.9636,1.9636,1.9631,1.9631,29000000.0
2008-12-10 04:42:00,1.9631,1.9631,1.9631,1.9631,1000000.0
2008-12-10 04:43:00,1.9631,1.96355,1.9631,1.96345,13200000.0
2008-12-10 04:44:00,1.9634,1.9634,1.9623,1.9632,79200000.0
2008-12-10 04:45:00,1.9633,1.96385,1.96325,1.96325,57400000.0
2008-12-10 04:46:00,1.96355,1.96395,1.96355,1.96385,32000000.0
2008-12-10 04:47:00,1.96385,1.9639,1.9637,1.96375,42800000.0
2008-12-10 04:48:00,1.9637,1.9637,1.9634,1.9637,75100000.0
2008-12-10 04:49:00,1.9637,1.9637,1.9637,1.9637,25600000.0
2008-12-10 04:50:00,1.9637,1.9637,1.963,1.9632,37600000.0
2008-12-10 04:51:00,1.9633,1.9636,1.96325,1.9634,7600000.0
2008-12-10 04:52:00,1.9634,1.96395,1.9634,1.9636,45000000.0
2008-12-10 04:53:00,1.9637,1.96455,1.96365,1.96435,48200000.0
2008-12-10 04:54:00,1.96455,1.9652,1.9645,1.9647,69200000.0
2008-12-10 04:55:00,1.9647,1.96475,1.9647,1.9647,51600000.0
2008-12-10 04:56:00,1.9647,1.9647,1.9647,1.9647,2000000.0
2008-12-10 04:57:00,1.9647,1.9648,1.96385,1.96425,60400000.0
2008-12-10 04:58:00,1.9641,1.9641,1.964,1.9641,5000000.0
2008-12-10 04:59:00,1.9643,1.9645,1.964,1.9641,19200000.0
2008-12-10 05:00:00,1.9641,1.9645,1.9641,1.9645,3000000.0
2008-12-10 05:01:00,1.96455,1.9646,1.964,1.9641,47800000.0
2008-12-10 05:02:00,1.9641,1.96525,1.9641,1.9648,100800000.0
2008-12-10 05:03:00,1.9647,1.9647,1.9645,1.9647,24200000.0
2008-12-10 05:04:00,1.9647,1.965,1.96335,1.96495,95800000.0
2008-12-10 05:05:00,1.9649,1.9649,1.9643,1.9647,47400000.0
2008-12-10 05:06:00,1.9646,1.9646,1.9644,1.9644,4600000.0
2008-12-10 05:07:00,1.9644,1.9646,1.9644,1.9644,22600000.0
2008-12-10 05:08:00,1.9644,1.96475,1.96415,1.96445,62800000.0
2008-12-10 05:09:00,1.96445,1.96465,1.9644,1.96455,28800000.0
2008-12-10 05:10:00,1.9647,1.9649,1.96425,1.96435,38800000.0
2008-12-10 05:11:00,1.96435,1.9645,1.9643,1.9643,18000000.0
2008-12-10 05:12:00,1.9643,1.9643,1.9643,1.9643,5000000.0
2008-12-10 05:13:00,1.9643,1.9643,1.9643,1.9643,7000000.0
2008-12-10 05:14:00,1.9643,1.9643,1.9643,1.9643,1000000.0
2008-12-10 05:15:00,1.9643,1.9643,1.9643,1.9643,11000000.0
2008-12-10 05:16:00,1.9643,1.9643,1.96345,1.9638,31000000.0
2008-12-10 05:17:00,1.96385,1.9643,1.96385,1.9643,15000000.0
2008-12-10 05:18:00,1.9642,1.96465,1.9642,1.96465,51600000.0
2008-12-10 05:19:00,1.96455,1.96465,1.9643,1.9643,17600000.0
2008-12-10 05:20:00,1.9644,1.9644,1.9644,1.9644,6000000.0
2008-12-10 05:21:00,1.96445,1.9645,1.9644,1.9644,10200000.0
2008-12-10 05:22:00,1.9644,1.9644,1.9644,1.9644,8000000.0
2008-12-10 05:23:00,1.9644,1.9644,1.9644,1.9644,9600000.0
2008-12-10 05:24:00,1.9644,1.9644,1.9644,1.9644,11200000.0
2008-12-10 05:25:00,1.9644,1.9644,1.9644,1.9644,3200000.0
2008-12-10 05:26:00,1.9644,1.9644,1.96345,1.96385,30600000.0
2008-12-10 05:27:00,1.96385,1.96385,1.9635,1.9635,9800000.0
2008-12-10 05:28:00,1.9635,1.96385,1.9635,1.96365,18000000.0
2008-12-10 05:29:00,1.9636,1.9636,1.962,1.96295,86400000.0
2008-12-10 05:30:00,1.96295,1.96325,1.96235,1.96295,44600000.0
2008-12-10 05:31:00,1.963,1.9632,1.9628,1.9628,47000000.0
2008-12-10 05:32:00,1.9628,1.96295,1.9628,1.9628,32200000.0
2008-12-10 05:33:00,1.9628,1.9634,1.9628,1.9628,47800000.0
2008-12-10 05:34:00,1.9628,1.9628,1.9614,1.9623,122400000.0
2008-12-10 05:35:00,1.9623,1.9624,1.9623,1.9623,20800000.0
2008-12-10 05:36:00,1.96235,1.9635,1.96235,1.96325,110400000.0
2008-12-10 05:37:00,1.96325,1.96375,1.96275,1.96335,76800000.0
2008-12-10 05:38:00,1.9632,1.96365,1.9629,1.9632,119600000.0
2008-12-10 05:39:00,1.9633,1.9637,1.9624,1.96305,149200000.0
2008-12-10 05:40:00,1.96315,1.9634,1.9619,1.96255,103600000.0
2008-12-10 05:41:00,1.9625,1.96335,1.96125,1.9614,130000000.0
2008-12-10 05:42:00,1.9614,1.9614,1.9599,1.9605,96800000.0
2008-12-10 05:43:00,1.9606,1.9612,1.9592,1.9592,72800000.0
2008-12-10 05:44:00,1.9592,1.9592,1.9563,1.95785,139600000.0
2008-12-10 05:45:00,1.9579,1.959,1.95675,1.95675,122800000.0
2008-12-10 05:46:00,1.95685,1.9577,1.9552,1.95755,190700000.0
2008-12-10 05:47:00,1.95755,1.95765,1.95635,1.9565,107600000.0
2008-12-10 05:48:00,1.9565,1.9565,1.95485,1.9551,110400000.0
2008-12-10 05:49:00,1.9551,1.95515,1.9544,1.9551,38800000.0
2008-12-10 05:50:00,1.9551,1.9568,1.9551,1.95665,40400000.0
2008-12-10 05:51:00,1.95655,1.9572,1.9565,1.95685,133200000.0
2008-12-10 05:52:00,1.95685,1.957,1.9558,1.9558,40600000.0
2008-12-10 05:53:00,1.95585,1.95605,1.9557,1.9559,50600000.0
2008-12-10 05:54:00,1.95595,1.95625,1.95555,1.95595,80800000.0
2008-12-10 05:55:00,1.95615,1.957,1.95575,1.9565,87600000.0
2008-12-10 05:56:00,1.9566,1.9566,1.9538,1.95465,89800000.0
2008-12-10 05:57:00,1.95455,1.95465,1.9515,1.9518,92200000.0
2008-12-10 05:58:00,1.95185,1.95395,1.95055,1.9531,219000000.0
2008-12-10 05:59:00,1.9531,1.9536,1.95305,1.9533,51800000.0
2008-12-10 06:00:00,1.95345,1.9545,1.95345,1.9539,110200000.0
2008-12-10 06:01:00,1.9539,1.9549,1.95365,1.9548,133400000.0
2008-12-10 06:02:00,1.95495,1.95495,1.954,1.9541,49400000.0
2008-12-10 06:03:00,1.9541,1.9548,1.95375,1.9539,94800000.0
2008-12-10 06:04:00,1.95405,1.95445,1.9536,1.9536,43600000.0
2008-12-10 06:05:00,1.9535,1.9537,1.9535,1.9535,18800000.0
2008-12-10 06:06:00,1.9536,1.95385,1.9532,1.9532,42600000.0
2008-12-10 06:07:00,1.9532,1.95365,1.95295,1.9531,19400000.0
2008-12-10 06:08:00,1.9531,1.9543,1.9522,1.9543,95800000.0
2008-12-10 06:09:00,1.9544,1.95605,1.9542,1.9549,53000000.0
2008-12-10 06:10:00,1.955,1.95515,1.95465,1.9551,34000000.0
2008-12-10 06:11:00,1.95495,1.9553,1.95455,1.9553,35200000.0
2008-12-10 06:12:00,1.95545,1.95575,1.9538,1.9543,73800000.0
2008-12-10 06:13:00,1.9543,1.9547,1.954,1.95465,50400000.0
2008-12-10 06:14:00,1.9545,1.9548,1.9542,1.9542,43800000.0
2008-12-10 06:15:00,1.9542,1.95425,1.9542,1.95425,2600000.0
2008-12-10 06:16:00,1.95465,1.95515,1.95435,1.955,28800000.0
2008-12-10 06:17:00,1.955,1.955,1.9547,1.9547,13000000.0
2008-12-10 06:18:00,1.9547,1.95475,1.9547,1.9547,15600000.0
2008-12-10 06:19:00,1.9541,1.9543,1.9525,1.9529,69200000.0
2008-12-10 06:20:00,1.9531,1.95325,1.9515,1.9518,51000000.0
2008-12-10 06:21:00,1.9517,1.9518,1.9501,1.9505,47600000.0
2008-12-10 06:22:00,1.95065,1.95185,1.9504,1.9514,56800000.0
2008-12-10 06:23:00,1.9514,1.9516,1.9507,1.9511,67800000.0
2008-12-10 06:24:00,1.9511,1.95195,1.9511,1.95145,30800000.0
2008-12-10 06:25:00,1.95145,1.95155,1.95085,1.9511,63800000.0
2008-12-10 06:26:00,1.9511,1.9518,1.9511,1.9517,25000000.0
2008-12-10 06:27:00,1.9517,1.9524,1.9515,1.95225,34400000.0
2008-12-10 06:28:00,1.9524,1.95255,1.9514,1.95185,43400000.0
2008-12-10 06:29:00,1.95205,1.9527,1.95145,1.9515,42000000.0
2008-12-10 06:30:00,1.9515,1.95155,1.9513,1.9515,29800000.0
2008-12-10 06:31:00,1.95145,1.9519,1.9514,1.9514,109400000.0
2008-12-10 06:32:00,1.9514,1.9518,1.9514,1.9516,78800000.0
2008-12-10 06:33:00,1.9516,1.95185,1.9516,1.9516,16000000.0
2008-12-10 06:34:00,1.9516,1.9517,1.9505,1.95065,90100000.0
2008-12-10 06:35:00,1.95085,1.95175,1.9506,1.9516,53600000.0
2008-12-10 06:36:00,1.95155,1.95185,1.9515,1.95165,59200000.0
2008-12-10 06:37:00,1.95165,1.9517,1.95085,1.9514,44600000.0
2008-12-10 06:38:00,1.9514,1.95255,1.9514,1.9521,130000000.0
2008-12-10 06:39:00,1.9521,1.9521,1.95105,1.9514,19600000.0
2008-12-10 06:40:00,1.95155,1.95315,1.95155,1.953,69600000.0
2008-12-10 06:41:00,1.953,1.95335,1.953,1.9531,50000000.0
2008-12-10 06:42:00,1.9531,1.95465,1.9531,1.95465,34600000.0
2008-12-10 06:43:00,1.95455,1.9559,1.9541,1.95525,93200000.0
2008-12-10 06:44:00,1.95525,1.95555,1.95475,1.9551,85200000.0
2008-12-10 06:45:00,1.9552,1.95625,1.95505,1.95575,173000000.0
2008-12-10 06:46:00,1.9557,1.95585,1.95395,1.95475,142000000.0
2008-12-10 06:47:00,1.9548,1.95695,1.95425,1.9563,123000000.0
2008-12-10 06:48:00,1.9563,1.95685,1.9563,1.9568,118000000.0
2008-12-10 06:49:00,1.95695,1.95705,1.9563,1.957,52000000.0
2008-12-10 06:50:00,1.9566,1.95785,1.9565,1.95685,89000000.0
2008-12-10 06:51:00,1.95675,1.9581,1.95675,1.958,107600000.0
2008-12-10 06:52:00,1.95795,1.95915,1.95795,1.9588,82400000.0
2008-12-10 06:53:00,1.9592,1.9606,1.9592,1.96035,92000000.0
2008-12-10 06:54:00,1.96035,1.96035,1.959,1.9592,39800000.0
2008-12-10 06:55:00,1.9592,1.9594,1.95795,1.9585,121600000.0
2008-12-10 06:56:00,1.9584,1.95885,1.9575,1.95795,80600000.0
2008-12-10 06:57:00,1.95795,1.95845,1.9575,1.95815,59400000.0
2008-12-10 06:58:00,1.9581,1.959,1.9577,1.95855,92400000.0
2008-12-10 06:59:00,1.9589,1.959,1.9583,1.95835,110600000.0
2008-12-10 07:00:00,1.9585,1.9589,1.958,1.95835,80000000.0
2008-12-10 07:01:00,1.9583,1.95985,1.9583,1.95945,66000000.0
2008-12-10 07:02:00,1.9595,1.96105,1.9593,1.961,76200000.0
2008-12-10 07:03:00,1.9611,1.96115,1.9606,1.96085,64800000.0
2008-12-10 07:04:00,1.96085,1.9619,1.96065,1.96175,130000000.0
2008-12-10 07:05:00,1.96195,1.962,1.96135,1.96165,99000000.0
2008-12-10 07:06:00,1.9618,1.9618,1.9604,1.9613,98200000.0
2008-12-10 07:07:00,1.9613,1.9615,1.96075,1.9613,101500000.0
2008-12-10 07:08:00,1.9613,1.9613,1.9605,1.96125,120600000.0
2008-12-10 07:09:00,1.96125,1.9616,1.9612,1.9612,48000000.0
2008-12-10 07:10:00,1.9612,1.96125,1.9612,1.9612,10600000.0
2008-12-10 07:11:00,1.9612,1.9612,1.9604,1.9612,101000000.0
2008-12-10 07:12:00,1.9613,1.9613,1.9609,1.96115,48600000.0
2008-12-10 07:13:00,1.96115,1.9616,1.961,1.96145,54000000.0
2008-12-10 07:14:00,1.96145,1.962,1.96145,1.9615,58200000.0
2008-12-10 07:15:00,1.9615,1.96165,1.96105,1.9615,79000000.0
2008-12-10 07:16:00,1.9615,1.96175,1.9615,1.9615,61600000.0
2008-12-10 07:17:00,1.9615,1.96165,1.9615,1.96165,15800000.0
2008-12-10 07:18:00,1.96165,1.96165,1.9615,1.9615,14200000.0
2008-12-10 07:19:00,1.9615,1.964,1.9615,1.96295,132200000.0
2008-12-10 07:20:00,1.963,1.96345,1.963,1.9634,27000000.0
2008-12-10 07:21:00,1.96335,1.96355,1.96305,1.9634,40600000.0
2008-12-10 07:22:00,1.9634,1.9637,1.9634,1.96355,43400000.0
2008-12-10 07:23:00,1.96355,1.96355,1.9634,1.9634,31800000.0
2008-12-10 07:24:00,1.9634,1.9634,1.9626,1.9626,143800000.0
2008-12-10 07:25:00,1.962,1.96275,1.962,1.9625,38600000.0
2008-12-10 07:26:00,1.9625,1.96285,1.9624,1.96275,54000000.0
2008-12-10 07:27:00,1.9628,1.96305,1.9626,1.963,13800000.0
2008-12-10 07:28:00,1.9628,1.9628,1.96205,1.9624,35600000.0
2008-12-10 07:29:00,1.96235,1.96285,1.9623,1.96275,17400000.0
2008-12-10 07:30:00,1.9624,1.9635,1.9624,1.9635,47400000.0
2008-12-10 07:31:00,1.9633,1.9635,1.9607,1.96215,123200000.0
2008-12-10 07:32:00,1.9622,1.9629,1.9622,1.9625,27000000.0
2008-12-10 07:33:00,1.9625,1.9625,1.96185,1.96195,21000000.0
2008-12-10 07:34:00,1.96195,1.96305,1.9619,1.9627,54200000.0
2008-12-10 07:35:00,1.96295,1.96315,1.96195,1.9622,91800000.0
2008-12-10 07:36:00,1.9622,1.96405,1.9622,1.96365,47600000.0
2008-12-10 07:37:00,1.9635,1.9649,1.9631,1.9646,95600000.0
2008-12-10 07:38:00,1.9645,1.96475,1.96385,1.96475,35400000.0
2008-12-10 07:39:00,1.96475,1.96515,1.96405,1.9644,66200000.0
2008-12-10 07:40:00,1.9644,1.9645,1.9641,1.96435,32000000.0
2008-12-10 07:41:00,1.96445,1.9647,1.9638,1.9638,44800000.0
2008-12-10 07:42:00,1.96405,1.96405,1.9634,1.96365,31800000.0
2008-12-10 07:43:00,1.96355,1.9638,1.9634,1.96365,26000000.0
2008-12-10 07:44:00,1.96375,1.96375,1.9629,1.963,30000000.0
2008-12-10 07:45:00,1.96325,1.96375,1.9632,1.9634,29800000.0
2008-12-10 07:46:00,1.9634,1.964,1.9634,1.9639,26400000.0
2008-12-10 07:47:00,1.96395,1.96425,1.9638,1.9638,24400000.0
2008-12-10 07:48:00,1.9638,1.9641,1.96365,1.9638,34200000.0
2008-12-10 07:49:00,1.9638,1.9638,1.9638,1.9638,3000000.0
2008-12-10 07:50:00,1.9638,1.9638,1.9638,1.9638,15000000.0
2008-12-10 07:51:00,1.9638,1.96525,1.9638,1.96525,48800000.0
2008-12-10 07:52:00,1.96525,1.96525,1.9639,1.9643,137800000.0
2008-12-10 07:53:00,1.9643,1.965,1.9643,1.9646,63000000.0
2008-12-10 07:54:00,1.9646,1.96475,1.9637,1.9638,55700000.0
2008-12-10 07:55:00,1.9637,1.96395,1.9637,1.9638,19000000.0
2008-12-10 07:56:00,1.9638,1.9638,1.9638,1.9638,28600000.0
2008-12-10 07:57:00,1.9638,1.9648,1.96375,1.96455,46600000.0
2008-12-10 07:58:00,1.96455,1.96465,1.9645,1.9645,40000000.0
2008-12-10 07:59:00,1.96465,1.9647,1.9637,1.964,82000000.0
2008-12-10 08:00:00,1.96405,1.9646,1.9634,1.96375,84800000.0
2008-12-10 08:01:00,1.96375,1.96385,1.9634,1.96375,44400000.0
2008-12-10 08:02:00,1.9637,1.96485,1.9635,1.96465,64400000.0
2008-12-10 08:03:00,1.9643,1.9645,1.9642,1.9644,44200000.0
2008-12-10 08:04:00,1.9642,1.9644,1.9636,1.9641,56600000.0
2008-12-10 08:05:00,1.9641,1.9641,1.9629,1.96305,22600000.0
2008-12-10 08:06:00,1.9629,1.9633,1.96205,1.96295,104800000.0
2008-12-10 08:07:00,1.9629,1.9632,1.9614,1.9614,91600000.0
2008-12-10 08:08:00,1.96175,1.96225,1.96115,1.96215,96700000.0
2008-12-10 08:09:00,1.96215,1.96345,1.962,1.963,103000000.0
2008-12-10 08:10:00,1.96305,1.96355,1.9627,1.96275,82800000.0
2008-12-10 08:11:00,1.9626,1.96275,1.9625,1.9625,24800000.0
2008-12-10 08:12:00,1.9625,1.9633,1.9614,1.9625,168800000.0
2008-12-10 08:13:00,1.9625,1.9625,1.96195,1.9625,69200000.0
2008-12-10 08:14:00,1.9625,1.9625,1.9621,1.9621,88600000.0
2008-12-10 08:15:00,1.9622,1.9625,1.96105,1.96135,53000000.0
2008-12-10 08:16:00,1.9614,1.9614,1.96105,1.96105,9200000.0
2008-12-10 08:17:00,1.9609,1.9609,1.95965,1.9597,43800000.0
2008-12-10 08:18:00,1.9597,1.9597,1.9585,1.9585,56400000.0
2008-12-10 08:19:00,1.9586,1.9589,1.95695,1.9586,91000000.0
2008-12-10 08:20:00,1.9586,1.9591,1.9586,1.9589,13000000.0
2008-12-10 08:21:00,1.9588,1.959,1.95875,1.9588,13200000.0
2008-12-10 08:22:00,1.95885,1.95915,1.95885,1.95895,15800000.0
2008-12-10 08:23:00,1.95915,1.9596,1.9589,1.9591,30000000.0
2008-12-10 08:24:00,1.9594,1.9599,1.9592,1.9598,53400000.0
2008-12-10 08:25:00,1.95975,1.95975,1.9591,1.9593,56400000.0
2008-12-10 08:26:00,1.95955,1.9597,1.9593,1.9593,28800000.0
2008-12-10 08:27:00,1.9593,1.96025,1.9593,1.96005,46000000.0
2008-12-10 08:28:00,1.96015,1.9606,1.96015,1.9606,38600000.0
2008-12-10 08:29:00,1.9606,1.9606,1.9581,1.9596,75400000.0
2008-12-10 08:30:00,1.95955,1.96005,1.9595,1.9595,29600000.0
2008-12-10 08:31:00,1.9597,1.95985,1.95905,1.95935,54600000.0
2008-12-10 08:32:00,1.95945,1.9596,1.959,1.9596,41600000.0
2008-12-10 08:33:00,1.95945,1.95965,1.9593,1.95965,56400000.0
2008-12-10 08:34:00,1.95975,1.96005,1.95955,1.95955,96800000.0
2008-12-10 08:35:00,1.9605,1.9609,1.95955,1.96045,89000000.0
2008-12-10 08:36:00,1.9605,1.96115,1.95995,1.96065,68800000.0
2008-12-10 08:37:00,1.9606,1.9607,1.9602,1.9602,97800000.0
2008-12-10 08:38:00,1.9602,1.9602,1.9596,1.95995,55000000.0
2008-12-10 08:39:00,1.9601,1.96035,1.9594,1.9596,55800000.0
2008-12-10 08:40:00,1.9595,1.9595,1.9575,1.9582,97600000.0
2008-12-10 08:41:00,1.9582,1.9596,1.9575,1.9583,98400000.0
2008-12-10 08:42:00,1.9583,1.95835,1.95765,1.9582,55400000.0
2008-12-10 08:43:00,1.95815,1.9592,1.9579,1.959,70800000.0
2008-12-10 08:44:00,1.95885,1.95885,1.9575,1.9575,82600000.0
2008-12-10 08:45:00,1.95765,1.9583,1.9574,1.9579,55200000.0
2008-12-10 08:46:00,1.9579,1.95825,1.9579,1.9579,26200000.0
2008-12-10 08:47:00,1.958,1.95805,1.9573,1.95765,64200000.0
2008-12-10 08:48:00,1.9578,1.95845,1.9577,1.9584,51200000.0
2008-12-10 08:49:00,1.9583,1.95885,1.9578,1.9583,29300000.0
2008-12-10 08:50:00,1.9583,1.9585,1.9578,1.9578,17200000.0
2008-12-10 08:51:00,1.9578,1.95855,1.9573,1.95855,73600000.0
2008-12-10 08:52:00,1.95855,1.959,1.9581,1.9589,69200000.0
2008-12-10 08:53:00,1.9589,1.9592,1.9586,1.9586,27000000.0
2008-12-10 08:54:00,1.9586,1.95975,1.95835,1.95975,98200000.0
2008-12-10 08:55:00,1.95975,1.96155,1.9596,1.96065,64000000.0
2008-12-10 08:56:00,1.96095,1.96095,1.96015,1.96075,65400000.0
2008-12-10 08:57:00,1.9607,1.96265,1.95925,1.9626,97800000.0
2008-12-10 08:58:00,1.96265,1.963,1.96195,1.9625,84800000.0
2008-12-10 08:59:00,1.96265,1.96425,1.96245,1.9634,219400000.0
2008-12-10 09:00:00,1.9634,1.96395,1.9633,1.96395,88200000.0
2008-12-10 09:01:00,1.96395,1.9652,1.96395,1.9646,113400000.0
2008-12-10 09:02:00,1.9647,1.9653,1.96425,1.9651,233800000.0
2008-12-10 09:03:00,1.9651,1.96635,1.96445,1.9647,259600000.0
2008-12-10 09:04:00,1.96465,1.9648,1.9629,1.9641,239200000.0
2008-12-10 09:05:00,1.9641,1.9653,1.96295,1.9651,215600000.0
2008-12-10 09:06:00,1.9652,1.9652,1.96315,1.964,336200000.0
2008-12-10 09:07:00,1.96435,1.96525,1.96375,1.96375,132400000.0
2008-12-10 09:08:00,1.9637,1.96395,1.96345,1.9636,91200000.0
2008-12-10 09:09:00,1.9636,1.96405,1.9635,1.96385,84600000.0
2008-12-10 09:10:00,1.9635,1.9647,1.9635,1.96455,124000000.0
2008-12-10 09:11:00,1.96455,1.96485,1.96375,1.9647,85600000.0
2008-12-10 09:12:00,1.9648,1.9648,1.96265,1.9629,92600000.0
2008-12-10 09:13:00,1.96295,1.96355,1.9628,1.96315,104800000.0
2008-12-10 09:14:00,1.96315,1.9637,1.9631,1.9635,75400000.0
2008-12-10 09:15:00,1.9635,1.9641,1.9629,1.9634,148400000.0
2008-12-10 09:16:00,1.9634,1.9639,1.9629,1.9639,127000000.0
2008-12-10 09:17:00,1.96385,1.96385,1.96255,1.9626,166800000.0
2008-12-10 09:18:00,1.9626,1.9626,1.9618,1.9622,119700000.0
2008-12-10 09:19:00,1.9622,1.9641,1.962,1.9641,136400000.0
2008-12-10 09:20:00,1.9641,1.9647,1.9632,1.9647,165200000.0
2008-12-10 09:21:00,1.9645,1.96525,1.9638,1.9639,91800000.0
2008-12-10 09:22:00,1.96395,1.96405,1.96275,1.96345,138400000.0
2008-12-10 09:23:00,1.9633,1.9642,1.9627,1.96385,100800000.0
2008-12-10 09:24:00,1.964,1.96595,1.964,1.9655,98800000.0
2008-12-10 09:25:00,1.9655,1.9656,1.9639,1.9656,168000000.0
2008-12-10 09:26:00,1.9655,1.9667,1.96455,1.9662,127500000.0
2008-12-10 09:27:00,1.9662,1.9663,1.96495,1.9663,82600000.0
2008-12-10 09:28:00,1.96645,1.9678,1.96565,1.96725,107400000.0
2008-12-10 09:29:00,1.96725,1.968,1.96655,1.9678,163600000.0
2008-12-10 09:30:00,1.96745,1.96865,1.967,1.96785,171000000.0
2008-12-10 09:31:00,1.96795,1.9685,1.9678,1.9682,109600000.0
2008-12-10 09:32:00,1.9683,1.96855,1.96765,1.96835,76800000.0
2008-12-10 09:33:00,1.9682,1.96835,1.9679,1.96795,93000000.0
2008-12-10 09:34:00,1.9679,1.96825,1.96725,1.9677,108800000.0
2008-12-10 09:35:00,1.96775,1.96785,1.9667,1.9667,88800000.0
2008-12-10 09:36:00,1.9668,1.96735,1.966,1.9671,128800000.0
2008-12-10 09:37:00,1.9671,1.9673,1.96655,1.9666,78800000.0
2008-12-10 09:38:00,1.96675,1.9673,1.966,1.9667,118600000.0
2008-12-10 09:39:00,1.9667,1.9675,1.9666,1.96735,71200000.0
2008-12-10 09:40:00,1.96735,1.96745,1.96625,1.96745,97800000.0
2008-12-10 09:41:00,1.96755,1.96875,1.9666,1.9682,148400000.0
2008-12-10 09:42:00,1.9682,1.96905,1.968,1.96845,141800000.0
2008-12-10 09:43:00,1.96855,1.9688,1.96775,1.96855,108000000.0
2008-12-10 09:44:00,1.9685,1.9695,1.9685,1.9688,65800000.0
2008-12-10 09:45:00,1.9689,1.97,1.96855,1.9698,46800000.0
2008-12-10 09:46:00,1.96965,1.9701,1.9694,1.96985,88000000.0
2008-12-10 09:47:00,1.9699,1.97055,1.96985,1.97055,59000000.0
2008-12-10 09:48:00,1.9706,1.97085,1.96955,1.97005,67800000.0
2008-12-10 09:49:00,1.9702,1.97125,1.9701,1.97085,116600000.0
2008-12-10 09:50:00,1.97085,1.97165,1.97025,1.9713,69400000.0
2008-12-10 09:51:00,1.97135,1.9716,1.9706,1.9716,76200000.0
2008-12-10 09:52:00,1.9716,1.97205,1.9709,1.9711,223200000.0
2008-12-10 09:53:00,1.9711,1.97455,1.9711,1.97355,235800000.0
2008-12-10 09:54:00,1.9736,1.97455,1.9734,1.9734,88400000.0
2008-12-10 09:55:00,1.9733,1.9734,1.9727,1.9728,45700000.0
2008-12-10 09:56:00,1.97285,1.97385,1.9728,1.973,104400000.0
2008-12-10 09:57:00,1.973,1.974,1.9723,1.974,96400000.0
2008-12-10 09:58:00,1.974,1.9769,1.9737,1.9762,165600000.0
2008-12-10 09:59:00,1.97605,1.97665,1.9737,1.974,189200000.0
2008-12-10 10:00:00,1.9742,1.97445,1.9727,1.97325,120600000.0
2008-12-10 10:01:00,1.97325,1.97375,1.97245,1.9726,104600000.0
2008-12-10 10:02:00,1.9726,1.9726,1.9704,1.97095,153800000.0
2008-12-10 10:03:00,1.97085,1.9723,1.9707,1.97225,124600000.0
2008-12-10 10:04:00,1.97225,1.97235,1.9709,1.9713,60000000.0
2008-12-10 10:05:00,1.97135,1.9717,1.97085,1.9712,91600000.0
2008-12-10 10:06:00,1.9712,1.972,1.96995,1.9703,93800000.0
2008-12-10 10:07:00,1.9703,1.971,1.9703,1.9703,52600000.0
2008-12-10 10:08:00,1.9702,1.97045,1.96885,1.9689,97600000.0
2008-12-10 10:09:00,1.969,1.9697,1.9687,1.96955,50200000.0
2008-12-10 10:10:00,1.96955,1.96955,1.96765,1.968,92200000.0
2008-12-10 10:11:00,1.9679,1.96885,1.9679,1.9684,85400000.0
2008-12-10 10:12:00,1.9684,1.9684,1.9674,1.96795,62600000.0
2008-12-10 10:13:00,1.968,1.9687,1.96785,1.9687,73000000.0
2008-12-10 10:14:00,1.96855,1.96885,1.96835,1.96845,28200000.0
2008-12-10 10:15:00,1.9684,1.9693,1.96795,1.9686,83000000.0
2008-12-10 10:16:00,1.9686,1.9701,1.9686,1.9698,82000000.0
2008-12-10 10:17:00,1.9698,1.9699,1.96895,1.9697,108200000.0
2008-12-10 10:18:00,1.9698,1.9698,1.9689,1.9692,134400000.0
2008-12-10 10:19:00,1.9692,1.96935,1.9692,1.9692,62800000.0
2008-12-10 10:20:00,1.9692,1.96935,1.96875,1.96935,104000000.0
2008-12-10 10:21:00,1.96935,1.96965,1.96925,1.9695,39200000.0
2008-12-10 10:22:00,1.96965,1.96965,1.9692,1.9692,61200000.0
2008-12-10 10:23:00,1.96935,1.9702,1.969,1.96945,126800000.0
2008-12-10 10:24:00,1.96945,1.9701,1.9684,1.9694,107400000.0
2008-12-10 10:25:00,1.9694,1.97015,1.9694,1.96975,86400000.0
2008-12-10 10:26:00,1.9697,1.96975,1.9693,1.9693,79600000.0
2008-12-10 10:27:00,1.9693,1.9699,1.9693,1.96965,63400000.0
2008-12-10 10:28:00,1.96965,1.9719,1.9696,1.97165,81600000.0
2008-12-10 10:29:00,1.97175,1.97175,1.9711,1.97125,60400000.0
2008-12-10 10:30:00,1.97135,1.9717,1.9702,1.9702,107200000.0
2008-12-10 10:31:00,1.97045,1.97075,1.9697,1.97005,98000000.0
2008-12-10 10:32:00,1.97,1.9708,1.96995,1.97075,80200000.0
2008-12-10 10:33:00,1.97085,1.97125,1.9703,1.97115,88600000.0
2008-12-10 10:34:00,1.97125,1.97145,1.9711,1.97115,51000000.0
2008-12-10 10:35:00,1.9711,1.9713,1.9696,1.96985,71200000.0
2008-12-10 10:36:00,1.96985,1.97065,1.96975,1.9704,64200000.0
2008-12-10 10:37:00,1.9704,1.97115,1.96975,1.96995,154600000.0
2008-12-10 10:38:00,1.9702,1.97055,1.9697,1.9701,221600000.0
2008-12-10 10:39:00,1.97035,1.97075,1.9701,1.9702,192800000.0
2008-12-10 10:40:00,1.9702,1.9706,1.9698,1.97005,112200000.0
2008-12-10 10:41:00,1.97035,1.97125,1.9703,1.971,138200000.0
2008-12-10 10:42:00,1.97105,1.9717,1.9703,1.9703,115400000.0
2008-12-10 10:43:00,1.9703,1.971,1.9703,1.9708,70000000.0
2008-12-10 10:44:00,1.9708,1.971,1.97065,1.9709,57400000.0
2008-12-10 10:45:00,1.9709,1.97095,1.97035,1.97065,86600000.0
2008-12-10 10:46:00,1.97065,1.97085,1.9699,1.9703,58000000.0
2008-12-10 10:47:00,1.97035,1.97055,1.9702,1.9704,66400000.0
2008-12-10 10:48:00,1.97035,1.97035,1.96935,1.96975,68100000.0
2008-12-10 10:49:00,1.9699,1.97035,1.969,1.96915,70400000.0
2008-12-10 10:50:00,1.9692,1.96965,1.96855,1.969,86400000.0
2008-12-10 10:51:00,1.9696,1.9696,1.96895,1.9691,57600000.0
2008-12-10 10:52:00,1.9693,1.96975,1.96895,1.969,69800000.0
2008-12-10 10:53:00,1.96915,1.97025,1.96885,1.96925,110800000.0
2008-12-10 10:54:00,1.9693,1.9699,1.9689,1.9697,68200000.0
2008-12-10 10:55:00,1.969,1.96975,1.9667,1.9668,111600000.0
2008-12-10 10:56:00,1.96695,1.9682,1.96685,1.9681,109600000.0
2008-12-10 10:57:00,1.9681,1.9697,1.9681,1.9693,100700000.0
2008-12-10 10:58:00,1.9693,1.96945,1.96875,1.96925,60000000.0
2008-12-10 10:59:00,1.96925,1.97,1.9685,1.9687,87900000.0
2008-12-10 11:00:00,1.9688,1.9712,1.96845,1.9707,187400000.0
2008-12-10 11:01:00,1.9707,1.971,1.97015,1.9703,90200000.0
2008-12-10 11:02:00,1.9703,1.9712,1.9702,1.97105,24800000.0
2008-12-10 11:03:00,1.97105,1.9723,1.97105,1.9718,133600000.0
2008-12-10 11:04:00,1.9719,1.97255,1.97145,1.9716,102200000.0
2008-12-10 11:05:00,1.97165,1.97215,1.97105,1.97135,95000000.0
2008-12-10 11:06:00,1.97135,1.97155,1.9704,1.9709,53200000.0
2008-12-10 11:07:00,1.9709,1.9712,1.97,1.97,131800000.0
2008-12-10 11:08:00,1.97,1.97015,1.96835,1.9684,138600000.0
2008-12-10 11:09:00,1.96855,1.9697,1.9685,1.9697,81800000.0
2008-12-10 11:10:00,1.96975,1.96975,1.96825,1.96955,50800000.0
2008-12-10 11:11:00,1.9697,1.97035,1.96955,1.9698,55400000.0
2008-12-10 11:12:00,1.96995,1.97045,1.96935,1.9696,88200000.0
2008-12-10 11:13:00,1.9696,1.97125,1.9692,1.97025,92600000.0
2008-12-10 11:14:00,1.97045,1.97105,1.9703,1.97065,48800000.0
2008-12-10 11:15:00,1.9709,1.97195,1.97085,1.9715,93200000.0
2008-12-10 11:16:00,1.9715,1.97165,1.9708,1.97085,61600000.0
2008-12-10 11:17:00,1.97105,1.9712,1.971,1.971,194400000.0
2008-12-10 11:18:00,1.971,1.971,1.9697,1.9697,126200000.0
2008-12-10 11:19:00,1.96955,1.96955,1.96865,1.96875,58000000.0
2008-12-10 11:20:00,1.9687,1.96885,1.9671,1.9671,117000000.0
2008-12-10 11:21:00,1.9671,1.96995,1.96615,1.96975,230000000.0
2008-12-10 11:22:00,1.9696,1.97095,1.9689,1.9691,127100000.0
2008-12-10 11:23:00,1.96905,1.9701,1.96885,1.9696,178800000.0
2008-12-10 11:24:00,1.96985,1.9707,1.96965,1.9703,171400000.0
2008-12-10 11:25:00,1.9703,1.97035,1.9687,1.9697,126400000.0
2008-12-10 11:26:00,1.96975,1.97015,1.9685,1.96935,137600000.0
2008-12-10 11:27:00,1.9692,1.96965,1.9683,1.96905,110400000.0
2008-12-10 11:28:00,1.96905,1.9694,1.9683,1.9693,176800000.0
2008-12-10 11:29:00,1.9693,1.9695,1.9691,1.9695,112400000.0
2008-12-10 11:30:00,1.96965,1.96965,1.9671,1.96725,77000000.0
2008-12-10 11:31:00,1.96725,1.97005,1.9672,1.96995,162200000.0
2008-12-10 11:32:00,1.96985,1.9703,1.96835,1.96835,152200000.0
2008-12-10 11:33:00,1.96845,1.9689,1.96755,1.968,93000000.0
2008-12-10 11:34:00,1.9681,1.96825,1.96765,1.9677,102200000.0
2008-12-10 11:35:00,1.9678,1.9678,1.9664,1.9664,168000000.0
2008-12-10 11:36:00,1.9665,1.9685,1.9665,1.9683,184900000.0
2008-12-10 11:37:00,1.96825,1.9687,1.96795,1.96805,124200000.0
2008-12-10 11:38:00,1.968,1.9684,1.9679,1.9681,75400000.0
2008-12-10 11:39:00,1.96805,1.96825,1.96775,1.96785,56600000.0
2008-12-10 11:40:00,1.96785,1.96785,1.967,1.9673,106400000.0
2008-12-10 11:41:00,1.9673,1.9673,1.96565,1.9666,147600000.0
2008-12-10 11:42:00,1.9666,1.96665,1.96535,1.9664,114400000.0
2008-12-10 11:43:00,1.9664,1.9666,1.96605,1.9662,59000000.0
2008-12-10 11:44:00,1.96605,1.9664,1.96535,1.9664,66000000.0
2008-12-10 11:45:00,1.9667,1.9667,1.9656,1.96605,116000000.0
2008-12-10 11:46:00,1.96605,1.9665,1.9658,1.9661,67800000.0
2008-12-10 11:47:00,1.9659,1.9671,1.9659,1.9669,95000000.0
2008-12-10 11:48:00,1.96685,1.9669,1.96605,1.96605,87400000.0
2008-12-10 11:49:00,1.966,1.96675,1.9659,1.9662,84600000.0
2008-12-10 11:50:00,1.9663,1.9665,1.96495,1.96605,179600000.0
2008-12-10 11:51:00,1.96605,1.96685,1.96575,1.966,194600000.0
2008-12-10 11:52:00,1.9663,1.96645,1.9659,1.96615,122800000.0
2008-12-10 11:53:00,1.9661,1.9664,1.9648,1.9662,88800000.0
2008-12-10 11:54:00,1.96635,1.96675,1.9663,1.9664,93000000.0
2008-12-10 11:55:00,1.96645,1.96675,1.9657,1.96575,79600000.0
2008-12-10 11:56:00,1.96575,1.96605,1.96485,1.9656,177200000.0
2008-12-10 11:57:00,1.9656,1.96585,1.9656,1.96575,61200000.0
2008-12-10 11:58:00,1.9657,1.9674,1.9656,1.9669,161800000.0
2008-12-10 11:59:00,1.9669,1.9671,1.96565,1.9662,67200000.0
2008-12-10 12:00:00,1.96615,1.96665,1.966,1.9661,62000000.0
2008-12-10 12:01:00,1.966,1.9662,1.9658,1.9661,58400000.0
2008-12-10 12:02:00,1.9661,1.9665,1.9661,1.96645,59000000.0
2008-12-10 12:03:00,1.96635,1.96765,1.9661,1.9672,108800000.0
2008-12-10 12:04:00,1.9672,1.968,1.9672,1.968,90600000.0
2008-12-10 12:05:00,1.968,1.96875,1.968,1.9685,42600000.0
2008-12-10 12:06:00,1.9685,1.9686,1.9674,1.96795,52600000.0
2008-12-10 12:07:00,1.96815,1.96875,1.96815,1.9685,74000000.0
2008-12-10 12:08:00,1.9686,1.9686,1.96735,1.96755,111400000.0
2008-12-10 12:09:00,1.96755,1.96795,1.9674,1.9678,72400000.0
2008-12-10 12:10:00,1.96785,1.9679,1.9671,1.96725,40800000.0
2008-12-10 12:11:00,1.9673,1.96915,1.9673,1.96845,133800000.0
2008-12-10 12:12:00,1.96845,1.9686,1.9678,1.96825,121800000.0
2008-12-10 12:13:00,1.96805,1.96805,1.9674,1.9678,100200000.0
2008-12-10 12:14:00,1.9679,1.9687,1.96755,1.9686,52600000.0
2008-12-10 12:15:00,1.96855,1.9687,1.9682,1.9683,62000000.0
2008-12-10 12:16:00,1.9683,1.96875,1.9683,1.9683,114400000.0
2008-12-10 12:17:00,1.9686,1.9694,1.9685,1.9687,88600000.0
2008-12-10 12:18:00,1.96785,1.96795,1.9665,1.96725,66000000.0
2008-12-10 12:19:00,1.96715,1.9683,1.9664,1.96725,191600000.0
2008-12-10 12:20:00,1.96735,1.96745,1.9668,1.9672,103200000.0
2008-12-10 12:21:00,1.96715,1.9674,1.9664,1.9669,142200000.0
2008-12-10 12:22:00,1.9669,1.96735,1.9663,1.9667,185600000.0
2008-12-10 12:23:00,1.9669,1.9674,1.9667,1.9671,86800000.0
2008-12-10 12:24:00,1.9671,1.9672,1.9656,1.9658,147200000.0
2008-12-10 12:25:00,1.9658,1.96605,1.96445,1.96445,50600000.0
2008-12-10 12:26:00,1.96385,1.9649,1.96285,1.9645,176200000.0
2008-12-10 12:27:00,1.96445,1.9646,1.96355,1.96455,121000000.0
2008-12-10 12:28:00,1.96455,1.96495,1.9643,1.96455,114400000.0
2008-12-10 12:29:00,1.9645,1.96515,1.96445,1.9648,66200000.0
2008-12-10 12:30:00,1.9647,1.9648,1.9637,1.96445,65600000.0
2008-12-10 12:31:00,1.9645,1.96465,1.9644,1.96465,48800000.0
2008-12-10 12:32:00,1.96465,1.96465,1.964,1.9642,168800000.0
2008-12-10 12:33:00,1.9642,1.9645,1.9641,1.9642,109200000.0
2008-12-10 12:34:00,1.9642,1.9647,1.96305,1.9645,212600000.0
2008-12-10 12:35:00,1.96435,1.96435,1.96325,1.9642,162400000.0
2008-12-10 12:36:00,1.9643,1.9649,1.9641,1.9649,82800000.0
2008-12-10 12:37:00,1.96475,1.96475,1.9632,1.96335,159400000.0
2008-12-10 12:38:00,1.9635,1.9637,1.96305,1.96335,79200000.0
2008-12-10 12:39:00,1.9634,1.964,1.96335,1.9636,91000000.0
2008-12-10 12:40:00,1.96345,1.965,1.96345,1.965,113000000.0
2008-12-10 12:41:00,1.9647,1.9652,1.9647,1.9648,62200000.0
2008-12-10 12:42:00,1.9648,1.9649,1.962,1.9637,146200000.0
2008-12-10 12:43:00,1.96365,1.96455,1.9633,1.96425,123600000.0
2008-12-10 12:44:00,1.96425,1.96465,1.96325,1.96445,232400000.0
2008-12-10 12:45:00,1.96445,1.96445,1.9636,1.96365,108400000.0
2008-12-10 12:46:00,1.9637,1.96475,1.96315,1.9645,151600000.0
2008-12-10 12:47:00,1.96435,1.96515,1.9642,1.9646,195000000.0
2008-12-10 12:48:00,1.9646,1.9646,1.96395,1.9644,140200000.0
2008-12-10 12:49:00,1.96455,1.9651,1.9634,1.96355,158800000.0
2008-12-10 12:50:00,1.9637,1.96425,1.9632,1.9639,152000000.0
2008-12-10 12:51:00,1.9637,1.9641,1.9635,1.96375,94000000.0
2008-12-10 12:52:00,1.96375,1.96455,1.9636,1.9636,98000000.0
2008-12-10 12:53:00,1.9636,1.9643,1.9635,1.9641,61400000.0
2008-12-10 12:54:00,1.9641,1.96525,1.9641,1.9651,137200000.0
2008-12-10 12:55:00,1.9653,1.9657,1.9644,1.9646,94200000.0
2008-12-10 12:56:00,1.9646,1.965,1.9644,1.9648,117200000.0
2008-12-10 12:57:00,1.9648,1.9654,1.9648,1.9651,104600000.0
2008-12-10 12:58:00,1.96525,1.96565,1.96495,1.96535,269000000.0
2008-12-10 12:59:00,1.9653,1.96535,1.96455,1.9648,233600000.0
2008-12-10 13:00:00,1.96495,1.96565,1.9643,1.9653,142200000.0
2008-12-10 13:01:00,1.96515,1.96545,1.9651,1.9653,176800000.0
2008-12-10 13:02:00,1.9653,1.9655,1.96345,1.96435,138700000.0
2008-12-10 13:03:00,1.96435,1.9658,1.96435,1.9652,96800000.0
2008-12-10 13:04:00,1.96505,1.9653,1.9645,1.9653,240200000.0
2008-12-10 13:05:00,1.9653,1.96545,1.96455,1.9647,136000000.0
2008-12-10 13:06:00,1.9648,1.9666,1.96465,1.9666,198800000.0
2008-12-10 13:07:00,1.96645,1.96665,1.96595,1.96615,170600000.0
2008-12-10 13:08:00,1.96605,1.9661,1.9657,1.9658,204200000.0
2008-12-10 13:09:00,1.9657,1.9665,1.9655,1.9665,214000000.0
2008-12-10 13:10:00,1.9666,1.9668,1.9662,1.96665,175600000.0
2008-12-10 13:11:00,1.96665,1.9675,1.96615,1.96715,247400000.0
2008-12-10 13:12:00,1.9673,1.9681,1.96675,1.9671,190200000.0
2008-12-10 13:13:00,1.9672,1.96755,1.9671,1.9673,219600000.0
2008-12-10 13:14:00,1.9674,1.9677,1.9673,1.9675,249000000.0
2008-12-10 13:15:00,1.9675,1.9677,1.9664,1.96655,136400000.0
2008-12-10 13:16:00,1.96655,1.96675,1.96615,1.9663,164000000.0
2008-12-10 13:17:00,1.9663,1.9663,1.96505,1.96605,169000000.0
2008-12-10 13:18:00,1.9661,1.9665,1.96555,1.9663,155400000.0
2008-12-10 13:19:00,1.9663,1.96805,1.9663,1.96805,255200000.0
2008-12-10 13:20:00,1.9681,1.9684,1.96605,1.9661,104200000.0
2008-12-10 13:21:00,1.9661,1.9673,1.966,1.9664,132200000.0
2008-12-10 13:22:00,1.9663,1.9666,1.96555,1.96575,144600000.0
2008-12-10 13:23:00,1.96575,1.9663,1.96485,1.96485,209200000.0
2008-12-10 13:24:00,1.9648,1.9654,1.96415,1.9649,159000000.0
2008-12-10 13:25:00,1.96485,1.96595,1.9647,1.96565,122400000.0
2008-12-10 13:26:00,1.9657,1.96655,1.96565,1.96655,68400000.0
2008-12-10 13:27:00,1.96655,1.96655,1.966,1.9661,29600000.0
2008-12-10 13:28:00,1.9661,1.9673,1.9651,1.96635,92000000.0
2008-12-10 13:29:00,1.96625,1.9666,1.96575,1.96595,56200000.0
2008-12-10 13:30:00,1.966,1.9667,1.96565,1.9667,89600000.0
2008-12-10 13:31:00,1.9667,1.967,1.9665,1.96685,112000000.0
2008-12-10 13:32:00,1.9669,1.9671,1.96645,1.96665,114200000.0
2008-12-10 13:33:00,1.9667,1.96715,1.96665,1.9671,66800000.0
2008-12-10 13:34:00,1.96695,1.96725,1.9665,1.96665,134800000.0
2008-12-10 13:35:00,1.9667,1.9672,1.9666,1.9668,104400000.0
2008-12-10 13:36:00,1.9668,1.9676,1.9666,1.96735,92800000.0
2008-12-10 13:37:00,1.96735,1.96805,1.9665,1.9677,127600000.0
2008-12-10 13:38:00,1.96775,1.9679,1.9674,1.9675,66800000.0
2008-12-10 13:39:00,1.9675,1.9676,1.9675,1.9675,110600000.0
2008-12-10 13:40:00,1.9675,1.96795,1.9675,1.9675,119400000.0
2008-12-10 13:41:00,1.9675,1.96765,1.96565,1.96615,184200000.0
2008-12-10 13:42:00,1.96605,1.9676,1.96585,1.96675,186400000.0
2008-12-10 13:43:00,1.96685,1.9669,1.96675,1.9668,46800000.0
2008-12-10 13:44:00,1.9668,1.96795,1.96675,1.9675,112000000.0
2008-12-10 13:45:00,1.9674,1.96835,1.9674,1.96775,216000000.0
2008-12-10 13:46:00,1.9677,1.96815,1.9662,1.9677,154400000.0
2008-12-10 13:47:00,1.9677,1.9677,1.9658,1.9658,137000000.0
2008-12-10 13:48:00,1.9658,1.96635,1.9656,1.96595,123400000.0
2008-12-10 13:49:00,1.9659,1.9672,1.9659,1.96665,139100000.0
2008-12-10 13:50:00,1.96675,1.96685,1.9653,1.96565,169000000.0
2008-12-10 13:51:00,1.9657,1.966,1.9641,1.96445,94400000.0
2008-12-10 13:52:00,1.96445,1.96485,1.96425,1.9647,93400000.0
2008-12-10 13:53:00,1.9645,1.965,1.9644,1.96485,110200000.0
2008-12-10 13:54:00,1.965,1.9652,1.9645,1.9652,140800000.0
2008-12-10 13:55:00,1.9649,1.96505,1.9644,1.9644,138800000.0
2008-12-10 13:56:00,1.9644,1.9644,1.96395,1.964,109800000.0
2008-12-10 13:57:00,1.96405,1.9641,1.9638,1.96395,87800000.0
2008-12-10 13:58:00,1.96395,1.964,1.9621,1.9625,118800000.0
2008-12-10 13:59:00,1.9626,1.96425,1.9623,1.9638,239400000.0
2008-12-10 14:00:00,1.96385,1.9648,1.9638,1.9643,166800000.0
2008-12-10 14:01:00,1.96435,1.9648,1.9633,1.9643,183400000.0
2008-12-10 14:02:00,1.96455,1.96455,1.9639,1.964,127400000.0
2008-12-10 14:03:00,1.964,1.96415,1.964,1.964,56200000.0
2008-12-10 14:04:00,1.964,1.964,1.9638,1.964,53600000.0
2008-12-10 14:05:00,1.9638,1.964,1.963,1.96325,83200000.0
2008-12-10 14:06:00,1.9633,1.966,1.96325,1.9649,185600000.0
2008-12-10 14:07:00,1.9649,1.9661,1.9645,1.96545,136400000.0
2008-12-10 14:08:00,1.9655,1.9662,1.9652,1.9662,141000000.0
2008-12-10 14:09:00,1.96625,1.9663,1.9652,1.9657,118000000.0
2008-12-10 14:10:00,1.96565,1.96585,1.9653,1.96565,138400000.0
2008-12-10 14:11:00,1.96575,1.966,1.9654,1.9656,163000000.0
2008-12-10 14:12:00,1.96565,1.96615,1.9653,1.96565,132000000.0
2008-12-10 14:13:00,1.96565,1.9668,1.9652,1.96655,120400000.0
2008-12-10 14:14:00,1.9666,1.9666,1.96565,1.9659,168200000.0
2008-12-10 14:15:00,1.9659,1.96635,1.9657,1.9663,40000000.0
2008-12-10 14:16:00,1.9662,1.9662,1.9644,1.96455,222800000.0
2008-12-10 14:17:00,1.96455,1.96625,1.9642,1.9654,206800000.0
2008-12-10 14:18:00,1.96545,1.96665,1.96505,1.96585,177600000.0
2008-12-10 14:19:00,1.96595,1.9667,1.9653,1.9663,154800000.0
2008-12-10 14:20:00,1.9659,1.96605,1.965,1.96565,179600000.0
2008-12-10 14:21:00,1.96555,1.9657,1.9654,1.9655,39600000.0
2008-12-10 14:22:00,1.9657,1.967,1.9657,1.96685,133600000.0
2008-12-10 14:23:00,1.96665,1.96665,1.96565,1.9659,85600000.0
2008-12-10 14:24:00,1.96595,1.96615,1.9646,1.9646,160000000.0
2008-12-10 14:25:00,1.9646,1.9648,1.964,1.9645,127200000.0
2008-12-10 14:26:00,1.96445,1.9654,1.964,1.96445,76200000.0
2008-12-10 14:27:00,1.9643,1.96505,1.9641,1.9649,98600000.0
2008-12-10 14:28:00,1.9649,1.9649,1.9646,1.96465,64000000.0
2008-12-10 14:29:00,1.96475,1.96595,1.96475,1.96595,100400000.0
2008-12-10 14:30:00,1.9659,1.96705,1.96565,1.9663,99000000.0
2008-12-10 14:31:00,1.9663,1.96725,1.9662,1.96655,139400000.0
2008-12-10 14:32:00,1.96665,1.9674,1.96645,1.9669,54800000.0
2008-12-10 14:33:00,1.96685,1.96805,1.96675,1.9676,74200000.0
2008-12-10 14:34:00,1.9676,1.9679,1.96725,1.9675,149400000.0
2008-12-10 14:35:00,1.96755,1.96755,1.9657,1.9662,127200000.0
2008-12-10 14:36:00,1.9662,1.96635,1.96585,1.9662,63800000.0
2008-12-10 14:37:00,1.96615,1.96635,1.9658,1.96595,97200000.0
2008-12-10 14:38:00,1.966,1.96605,1.96535,1.96585,93600000.0
2008-12-10 14:39:00,1.96585,1.96585,1.96515,1.96585,119000000.0
2008-12-10 14:40:00,1.96585,1.9659,1.96535,1.9655,89400000.0
2008-12-10 14:41:00,1.9656,1.96665,1.96545,1.9661,110400000.0
2008-12-10 14:42:00,1.96615,1.9663,1.9658,1.9662,144200000.0
2008-12-10 14:43:00,1.9662,1.9672,1.9658,1.9672,70800000.0
2008-12-10 14:44:00,1.96735,1.96785,1.96625,1.96715,77200000.0
2008-12-10 14:45:00,1.96715,1.96715,1.96605,1.9662,160000000.0
2008-12-10 14:46:00,1.9664,1.96775,1.96585,1.96625,94000000.0
2008-12-10 14:47:00,1.96625,1.96645,1.9656,1.9658,132200000.0
2008-12-10 14:48:00,1.9658,1.9658,1.9633,1.96465,215400000.0
2008-12-10 14:49:00,1.96485,1.96655,1.96485,1.96575,79200000.0
2008-12-10 14:50:00,1.96585,1.9668,1.9655,1.96585,142200000.0
2008-12-10 14:51:00,1.96585,1.9673,1.96575,1.9673,77000000.0
2008-12-10 14:52:00,1.96745,1.96745,1.9664,1.9664,123400000.0
2008-12-10 14:53:00,1.9663,1.9664,1.96555,1.96635,124599998.0
2008-12-10 14:54:00,1.9662,1.9662,1.9661,1.9661,47600000.0
2008-12-10 14:55:00,1.9661,1.9667,1.9661,1.96615,93600000.0
2008-12-10 14:56:00,1.96615,1.9671,1.96615,1.9669,158600000.0
2008-12-10 14:57:00,1.9669,1.9669,1.9662,1.9666,88600000.0
2008-12-10 14:58:00,1.96665,1.9675,1.96665,1.9669,151000000.0
2008-12-10 14:59:00,1.9669,1.96725,1.9665,1.9671,107600000.0
2008-12-10 15:00:00,1.9671,1.9671,1.9656,1.966,211800000.0
2008-12-10 15:01:00,1.96595,1.96665,1.9658,1.9665,163200000.0
2008-12-10 15:02:00,1.96645,1.96755,1.966,1.96695,133200000.0
2008-12-10 15:03:00,1.9669,1.9669,1.9651,1.96545,193400000.0
2008-12-10 15:04:00,1.9654,1.96635,1.9648,1.96525,220000000.0
2008-12-10 15:05:00,1.9652,1.96645,1.9652,1.9662,171600000.0
2008-12-10 15:06:00,1.9662,1.96665,1.9655,1.9663,124400000.0
2008-12-10 15:07:00,1.9661,1.9669,1.96565,1.96605,143200000.0
2008-12-10 15:08:00,1.9663,1.9672,1.96595,1.9669,149200000.0
2008-12-10 15:09:00,1.9668,1.967,1.9653,1.96625,62400000.0
2008-12-10 15:10:00,1.96605,1.9666,1.96585,1.96585,113600000.0
2008-12-10 15:11:00,1.966,1.96605,1.9657,1.96585,191800000.0
2008-12-10 15:12:00,1.96575,1.96615,1.96575,1.9659,85000000.0
2008-12-10 15:13:00,1.9659,1.96625,1.96565,1.9657,208800001.0
2008-12-10 15:14:00,1.9657,1.9659,1.9648,1.9658,224399999.0
2008-12-10 15:15:00,1.9658,1.96615,1.96465,1.9648,276000000.0
2008-12-10 15:16:00,1.9648,1.9651,1.96465,1.96485,337600000.0
2008-12-10 15:17:00,1.96485,1.9653,1.96485,1.9651,187800000.0
2008-12-10 15:18:00,1.9651,1.9653,1.96505,1.9651,196800000.0
2008-12-10 15:19:00,1.9651,1.96535,1.96455,1.96455,58200000.0
2008-12-10 15:20:00,1.9647,1.96545,1.96445,1.96545,46200000.0
2008-12-10 15:21:00,1.96525,1.9658,1.96515,1.96535,169200000.0
2008-12-10 15:22:00,1.96535,1.96595,1.96525,1.9657,221200000.0
2008-12-10 15:23:00,1.96575,1.9658,1.96445,1.9651,176200000.0
2008-12-10 15:24:00,1.9651,1.96545,1.96505,1.9651,111000000.0
2008-12-10 15:25:00,1.9651,1.9651,1.9644,1.96445,258800000.0
2008-12-10 15:26:00,1.96425,1.9647,1.96425,1.9645,217800000.0
2008-12-10 15:27:00,1.96455,1.96495,1.96435,1.96445,276200000.0
2008-12-10 15:28:00,1.96435,1.9645,1.96435,1.9644,89000000.0
2008-12-10 15:29:00,1.96455,1.9651,1.96425,1.96495,145800000.0
2008-12-10 15:30:00,1.9651,1.9658,1.96485,1.96535,163800000.0
2008-12-10 15:31:00,1.96545,1.9655,1.96505,1.9653,127600000.0
2008-12-10 15:32:00,1.9653,1.9656,1.96505,1.9651,111000000.0
2008-12-10 15:33:00,1.9652,1.96575,1.96505,1.96575,164600000.0
2008-12-10 15:34:00,1.96575,1.96625,1.9652,1.9657,132000000.0
2008-12-10 15:35:00,1.9658,1.96755,1.96565,1.9669,214400000.0
2008-12-10 15:36:00,1.9671,1.9671,1.96645,1.9668,184800000.0
2008-12-10 15:37:00,1.9668,1.967,1.9657,1.96665,319400000.0
2008-12-10 15:38:00,1.9665,1.9675,1.9658,1.96715,278600000.0
2008-12-10 15:39:00,1.9672,1.9687,1.9663,1.9685,317600000.0
2008-12-10 15:40:00,1.96865,1.96875,1.96725,1.96755,266200000.0
2008-12-10 15:41:00,1.96735,1.968,1.96735,1.9677,178800000.0
2008-12-10 15:42:00,1.96775,1.96775,1.96715,1.96745,211800000.0
2008-12-10 15:43:00,1.96745,1.96785,1.9673,1.9678,117000000.0
2008-12-10 15:44:00,1.9677,1.96815,1.9677,1.96805,150000000.0
2008-12-10 15:45:00,1.96805,1.96875,1.96775,1.96845,222400000.0
2008-12-10 15:46:00,1.9685,1.9693,1.96745,1.96795,268800000.0
2008-12-10 15:47:00,1.96795,1.96825,1.967,1.9675,237200000.0
2008-12-10 15:48:00,1.96765,1.9681,1.96645,1.96645,276600000.0
2008-12-10 15:49:00,1.96645,1.967,1.9661,1.9664,171000000.0
2008-12-10 15:50:00,1.9664,1.96665,1.9654,1.9658,187400000.0
2008-12-10 15:51:00,1.9658,1.96745,1.9658,1.9666,167200000.0
2008-12-10 15:52:00,1.9666,1.9672,1.96645,1.96675,110000000.0
2008-12-10 15:53:00,1.96675,1.9682,1.96655,1.9675,153400000.0
2008-12-10 15:54:00,1.96775,1.9683,1.96755,1.96795,151200000.0
2008-12-10 15:55:00,1.96785,1.96805,1.96755,1.9676,226200000.0
2008-12-10 15:56:00,1.9676,1.96765,1.96685,1.967,345800000.0
2008-12-10 15:57:00,1.967,1.96725,1.96695,1.96705,200800000.0
2008-12-10 15:58:00,1.9671,1.96855,1.9669,1.9684,197000000.0
2008-12-10 15:59:00,1.9683,1.9687,1.96775,1.9681,219800000.0
2008-12-10 16:00:00,1.96815,1.96835,1.96765,1.9679,296200000.0
2008-12-10 16:01:00,1.9679,1.9681,1.96775,1.9679,95200000.0
2008-12-10 16:02:00,1.9679,1.96825,1.967,1.96815,160800000.0
2008-12-10 16:03:00,1.96825,1.9683,1.9676,1.968,89200000.0
2008-12-10 16:04:00,1.9679,1.96805,1.9669,1.96775,140400000.0
2008-12-10 16:05:00,1.96765,1.96785,1.96745,1.96755,263000000.0
2008-12-10 16:06:00,1.96765,1.96795,1.96765,1.96775,70600000.0
2008-12-10 16:07:00,1.96775,1.96855,1.96735,1.96845,241400000.0
2008-12-10 16:08:00,1.9685,1.96905,1.96815,1.9689,183000000.0
2008-12-10 16:09:00,1.9688,1.97025,1.9686,1.97005,227000000.0
2008-12-10 16:10:00,1.9703,1.97135,1.96985,1.97065,205000000.0
2008-12-10 16:11:00,1.97075,1.97135,1.97055,1.97095,174000000.0
2008-12-10 16:12:00,1.97085,1.9711,1.9701,1.9706,346400001.0
2008-12-10 16:13:00,1.97065,1.971,1.97035,1.97085,190400000.0
2008-12-10 16:14:00,1.9705,1.9707,1.96975,1.96985,255600000.0
2008-12-10 16:15:00,1.96995,1.97025,1.96955,1.9697,271200000.0
2008-12-10 16:16:00,1.9697,1.9697,1.96885,1.96955,214200000.0
2008-12-10 16:17:00,1.96955,1.96995,1.96955,1.96985,122600000.0
2008-12-10 16:18:00,1.9699,1.96995,1.96945,1.9696,189400000.0
2008-12-10 16:19:00,1.9696,1.9696,1.96835,1.96875,307000000.0
2008-12-10 16:20:00,1.9684,1.9699,1.9683,1.9698,209800000.0
2008-12-10 16:21:00,1.9698,1.9705,1.96915,1.97015,228600000.0
2008-12-10 16:22:00,1.9697,1.9699,1.96895,1.96945,168200000.0
2008-12-10 16:23:00,1.9696,1.96975,1.96865,1.96905,230200000.0
2008-12-10 16:24:00,1.9691,1.97025,1.9691,1.97005,232600000.0
2008-12-10 16:25:00,1.97005,1.97055,1.9695,1.9696,230400000.0
2008-12-10 16:26:00,1.96965,1.96985,1.96955,1.9696,182400000.0
2008-12-10 16:27:00,1.9696,1.97105,1.96955,1.97085,191200000.0
2008-12-10 16:28:00,1.9709,1.971,1.97015,1.97085,175200000.0
2008-12-10 16:29:00,1.9704,1.97095,1.97,1.97005,133400000.0
2008-12-10 16:30:00,1.97005,1.97065,1.96985,1.9701,248200000.0
2008-12-10 16:31:00,1.96995,1.9717,1.96995,1.9714,218000000.0
2008-12-10 16:32:00,1.9715,1.973,1.97115,1.9718,229200000.0
2008-12-10 16:33:00,1.97185,1.9726,1.97135,1.9723,190000000.0
2008-12-10 16:34:00,1.97235,1.9724,1.97085,1.97135,212200000.0
2008-12-10 16:35:00,1.97135,1.97205,1.9703,1.9707,310800000.0
2008-12-10 16:36:00,1.97075,1.9722,1.97065,1.97185,235000000.0
2008-12-10 16:37:00,1.97185,1.9728,1.9716,1.9718,231200000.0
2008-12-10 16:38:00,1.97195,1.97255,1.9713,1.9723,162000000.0
2008-12-10 16:39:00,1.9723,1.9731,1.97225,1.9731,194000000.0
2008-12-10 16:40:00,1.9732,1.9743,1.97285,1.97375,212000000.0
2008-12-10 16:41:00,1.97365,1.97395,1.97175,1.9725,297800000.0
2008-12-10 16:42:00,1.9726,1.97375,1.97165,1.9722,375200000.0
2008-12-10 16:43:00,1.97235,1.97355,1.97195,1.973,316600000.0
2008-12-10 16:44:00,1.9729,1.9737,1.9728,1.9731,267400000.0
2008-12-10 16:45:00,1.9731,1.97325,1.9724,1.9724,280400000.0
2008-12-10 16:46:00,1.97245,1.9731,1.97205,1.9725,204800000.0
2008-12-10 16:47:00,1.97255,1.973,1.97225,1.97265,196400000.0
2008-12-10 16:48:00,1.9727,1.9743,1.97255,1.9733,208000000.0
2008-12-10 16:49:00,1.9734,1.9746,1.97325,1.97435,219200000.0
2008-12-10 16:50:00,1.97435,1.97495,1.9737,1.97385,264600000.0
2008-12-10 16:51:00,1.9739,1.97415,1.97255,1.9726,208800000.0
2008-12-10 16:52:00,1.97245,1.97275,1.9721,1.97215,189200000.0
2008-12-10 16:53:00,1.97215,1.973,1.9716,1.97265,248500000.0
2008-12-10 16:54:00,1.9728,1.9737,1.97205,1.9726,234600000.0
2008-12-10 16:55:00,1.97265,1.97305,1.9719,1.9723,248000000.0
2008-12-10 16:56:00,1.9723,1.9728,1.97065,1.97105,194400000.0
2008-12-10 16:57:00,1.9709,1.9728,1.9709,1.97205,233000000.0
2008-12-10 16:58:00,1.9719,1.97315,1.9719,1.97275,157400000.0
2008-12-10 16:59:00,1.9728,1.9733,1.9728,1.97305,63400000.0
2008-12-10 17:00:00,1.97285,1.9736,1.97285,1.97335,187800000.0
2008-12-10 17:01:00,1.97295,1.97355,1.97225,1.97245,386400000.0
2008-12-10 17:02:00,1.97245,1.9731,1.9721,1.9722,210200000.0
2008-12-10 17:03:00,1.9721,1.97265,1.97185,1.97215,220800000.0
2008-12-10 17:04:00,1.97205,1.9726,1.96975,1.9708,283200000.0
2008-12-10 17:05:00,1.9708,1.97195,1.97075,1.97185,182800000.0
2008-12-10 17:06:00,1.97195,1.97355,1.97155,1.9728,211000000.0
2008-12-10 17:07:00,1.97295,1.97325,1.97105,1.9725,244800000.0
2008-12-10 17:08:00,1.97225,1.97295,1.97155,1.9721,241800000.0
2008-12-10 17:09:00,1.9721,1.97215,1.9705,1.97125,206000000.0
2008-12-10 17:10:00,1.9714,1.97155,1.9696,1.97065,171200000.0
2008-12-10 17:11:00,1.97055,1.9714,1.97025,1.9708,307900000.0
2008-12-10 17:12:00,1.97125,1.97195,1.96975,1.97135,348000000.0
2008-12-10 17:13:00,1.97135,1.9721,1.9698,1.97125,295000000.0
2008-12-10 17:14:00,1.9713,1.9717,1.9679,1.968,240000000.0
2008-12-10 17:15:00,1.96785,1.9689,1.9665,1.9682,286400000.0
2008-12-10 17:16:00,1.96825,1.97025,1.96775,1.96925,247600000.0
2008-12-10 17:17:00,1.96925,1.97035,1.96785,1.96965,267200000.0
2008-12-10 17:18:00,1.9695,1.9703,1.9678,1.9687,212800000.0
2008-12-10 17:19:00,1.9686,1.9689,1.96835,1.96855,187200000.0
2008-12-10 17:20:00,1.96855,1.96855,1.96705,1.96775,258200000.0
2008-12-10 17:21:00,1.9679,1.9694,1.96765,1.96895,214800000.0
2008-12-10 17:22:00,1.96895,1.969,1.96685,1.96885,404600001.0
2008-12-10 17:23:00,1.96905,1.9699,1.9682,1.9696,224600000.0
2008-12-10 17:24:00,1.96925,1.96965,1.96865,1.96875,260800000.0
2008-12-10 17:25:00,1.9689,1.9705,1.9686,1.96915,292800000.0
2008-12-10 17:26:00,1.9692,1.9699,1.9684,1.9695,292600000.0
2008-12-10 17:27:00,1.9695,1.96985,1.9677,1.968,545200018.0
2008-12-10 17:28:00,1.9679,1.968,1.96625,1.96705,286200002.0
2008-12-10 17:29:00,1.9668,1.9672,1.96515,1.96515,254200000.0
2008-12-10 17:30:00,1.9652,1.96605,1.96315,1.96445,174500000.0
2008-12-10 17:31:00,1.96455,1.96475,1.96265,1.9641,114800000.0
2008-12-10 17:32:00,1.9641,1.96415,1.96275,1.96295,158800000.0
2008-12-10 17:33:00,1.963,1.964,1.96215,1.96305,178200000.0
2008-12-10 17:34:00,1.9633,1.96505,1.96315,1.96395,218400000.0
2008-12-10 17:35:00,1.96395,1.9661,1.96395,1.9653,232200000.0
2008-12-10 17:36:00,1.9653,1.966,1.9638,1.96505,268000000.0
2008-12-10 17:37:00,1.96515,1.96595,1.9649,1.9652,169000000.0
2008-12-10 17:38:00,1.96505,1.9653,1.96355,1.96515,227400000.0
2008-12-10 17:39:00,1.965,1.966,1.9647,1.9657,142200000.0
2008-12-10 17:40:00,1.9656,1.9669,1.96535,1.96595,210200000.0
2008-12-10 17:41:00,1.9661,1.9673,1.96525,1.9669,257200000.0
2008-12-10 17:42:00,1.96665,1.96695,1.96645,1.9668,179600000.0
2008-12-10 17:43:00,1.9669,1.96735,1.96505,1.96525,220200000.0
2008-12-10 17:44:00,1.96525,1.9682,1.96525,1.9672,302800000.0
2008-12-10 17:45:00,1.9673,1.9676,1.966,1.96665,257800000.0
2008-12-10 17:46:00,1.9665,1.9689,1.9665,1.9683,271600000.0
2008-12-10 17:47:00,1.9683,1.9683,1.9667,1.96805,201200000.0
2008-12-10 17:48:00,1.9681,1.96845,1.9661,1.9668,270800000.0
2008-12-10 17:49:00,1.9668,1.96745,1.9654,1.966,130600000.0
2008-12-10 17:50:00,1.9659,1.9667,1.96445,1.96475,151200000.0
2008-12-10 17:51:00,1.96495,1.9672,1.96485,1.9659,297600000.0
2008-12-10 17:52:00,1.9659,1.9661,1.9651,1.9659,160200000.0
2008-12-10 17:53:00,1.96575,1.9671,1.96465,1.96615,248800000.0
2008-12-10 17:54:00,1.9662,1.96775,1.9662,1.9669,208200000.0
2008-12-10 17:55:00,1.9669,1.96745,1.96555,1.96555,217400000.0
2008-12-10 17:56:00,1.96505,1.96725,1.96455,1.9659,291800000.0
2008-12-10 17:57:00,1.96595,1.96685,1.96535,1.96565,203600000.0
2008-12-10 17:58:00,1.96565,1.9663,1.96505,1.966,217400000.0
2008-12-10 17:59:00,1.9661,1.96645,1.96325,1.96375,326800000.0
2008-12-10 18:00:00,1.9639,1.96575,1.96335,1.9654,169600000.0
2008-12-10 18:01:00,1.96595,1.96595,1.9644,1.96455,201200000.0
2008-12-10 18:02:00,1.96415,1.96565,1.9634,1.96355,199800000.0
2008-12-10 18:03:00,1.96365,1.96515,1.96365,1.96445,135400000.0
2008-12-10 18:04:00,1.96445,1.96485,1.96255,1.9627,273400000.0
2008-12-10 18:05:00,1.9627,1.96395,1.96265,1.96365,202800000.0
2008-12-10 18:06:00,1.96375,1.9652,1.9635,1.9647,164200000.0
2008-12-10 18:07:00,1.9647,1.96535,1.96375,1.9652,210800000.0
2008-12-10 18:08:00,1.96535,1.9682,1.965,1.96805,173600000.0
2008-12-10 18:09:00,1.9682,1.9684,1.9669,1.96825,360400000.0
2008-12-10 18:10:00,1.96845,1.9691,1.96775,1.9683,152200000.0
2008-12-10 18:11:00,1.9681,1.96835,1.96805,1.9681,344000000.0
2008-12-10 18:12:00,1.9681,1.96835,1.96755,1.96785,346200000.0
2008-12-10 18:13:00,1.9679,1.96875,1.9678,1.9684,256000000.0
2008-12-10 18:14:00,1.9686,1.96875,1.9669,1.9675,255400000.0
2008-12-10 18:15:00,1.9675,1.96825,1.96745,1.96805,304000000.0
2008-12-10 18:16:00,1.96795,1.9685,1.96605,1.96625,298400000.0
2008-12-10 18:17:00,1.96635,1.9679,1.96625,1.9679,278400000.0
2008-12-10 18:18:00,1.9679,1.9682,1.9672,1.9673,196800000.0
2008-12-10 18:19:00,1.9673,1.96815,1.9663,1.96665,247000000.0
2008-12-10 18:20:00,1.9667,1.96685,1.96525,1.96565,319000000.0
2008-12-10 18:21:00,1.9656,1.96785,1.96545,1.96695,232600000.0
2008-12-10 18:22:00,1.9671,1.9677,1.9662,1.9667,262800000.0
2008-12-10 18:23:00,1.9667,1.9668,1.96585,1.96605,167200000.0
2008-12-10 18:24:00,1.9661,1.9668,1.9655,1.96585,282800000.0
2008-12-10 18:25:00,1.96595,1.9677,1.96555,1.9675,160600000.0
2008-12-10 18:26:00,1.9679,1.96845,1.9674,1.96825,165600000.0
2008-12-10 18:27:00,1.96815,1.9684,1.966,1.9667,243200000.0
2008-12-10 18:28:00,1.967,1.9684,1.967,1.96785,162200000.0
2008-12-10 18:29:00,1.96775,1.96975,1.96775,1.9693,227200000.0
2008-12-10 18:30:00,1.9693,1.97,1.96925,1.9695,184600000.0
2008-12-10 18:31:00,1.9695,1.9701,1.9669,1.96745,274400000.0
2008-12-10 18:32:00,1.967,1.9679,1.96655,1.96655,271800000.0
2008-12-10 18:33:00,1.96645,1.9683,1.96635,1.9683,220800000.0
2008-12-10 18:34:00,1.96805,1.9689,1.9675,1.96875,173600000.0
2008-12-10 18:35:00,1.96875,1.9696,1.9686,1.9686,166600000.0
2008-12-10 18:36:00,1.9686,1.96875,1.9663,1.9669,214000000.0
2008-12-10 18:37:00,1.9668,1.9679,1.96535,1.9673,233600000.0
2008-12-10 18:38:00,1.9672,1.96835,1.9671,1.96765,164000000.0
2008-12-10 18:39:00,1.96755,1.96785,1.96585,1.9665,173600000.0
2008-12-10 18:40:00,1.9664,1.9671,1.965,1.96585,257000000.0
2008-12-10 18:41:00,1.9657,1.96595,1.96465,1.96595,162400000.0
2008-12-10 18:42:00,1.9661,1.9667,1.96585,1.966,148600000.0
2008-12-10 18:43:00,1.966,1.966,1.96515,1.966,164600000.0
2008-12-10 18:44:00,1.96605,1.9662,1.96565,1.96585,133400000.0
2008-12-10 18:45:00,1.9664,1.96705,1.96595,1.96645,191400000.0
2008-12-10 18:46:00,1.96645,1.9667,1.96615,1.9663,444000000.0
2008-12-10 18:47:00,1.9663,1.9669,1.96625,1.9667,296600000.0
2008-12-10 18:48:00,1.96685,1.9679,1.96625,1.9663,204800000.0
2008-12-10 18:49:00,1.9662,1.9672,1.9661,1.9672,104200000.0
2008-12-10 18:50:00,1.967,1.9672,1.96635,1.9664,146600000.0
2008-12-10 18:51:00,1.96645,1.9671,1.96625,1.96665,163800000.0
2008-12-10 18:52:00,1.9668,1.9673,1.96645,1.9668,125200000.0
2008-12-10 18:53:00,1.96685,1.9673,1.9656,1.9668,244000000.0
2008-12-10 18:54:00,1.9668,1.9669,1.96675,1.9668,231600000.0
2008-12-10 18:55:00,1.96695,1.9679,1.96695,1.96765,124600000.0
2008-12-10 18:56:00,1.96755,1.9681,1.96705,1.96715,196200000.0
2008-12-10 18:57:00,1.96715,1.9679,1.96715,1.96745,128800000.0
2008-12-10 18:58:00,1.96745,1.9685,1.96735,1.96835,129800000.0
2008-12-10 18:59:00,1.96825,1.9692,1.9679,1.9688,161600000.0
2008-12-10 19:00:00,1.9688,1.96965,1.9684,1.9692,148400000.0
2008-12-10 19:01:00,1.96945,1.96985,1.9692,1.96945,146600000.0
2008-12-10 19:02:00,1.96955,1.97055,1.9693,1.96965,186600000.0
2008-12-10 19:03:00,1.96975,1.97055,1.9695,1.97055,110800000.0
2008-12-10 19:04:00,1.97045,1.9705,1.968,1.96845,223600000.0
2008-12-10 19:05:00,1.96835,1.9689,1.9678,1.9689,194000000.0
2008-12-10 19:06:00,1.96865,1.97,1.96865,1.9691,156000000.0
2008-12-10 19:07:00,1.9691,1.9701,1.96785,1.9683,315200000.0
2008-12-10 19:08:00,1.9683,1.9683,1.96735,1.9674,169200000.0
2008-12-10 19:09:00,1.9674,1.96785,1.96665,1.96705,127000000.0
2008-12-10 19:10:00,1.96705,1.9679,1.96695,1.96695,179400000.0
2008-12-10 19:11:00,1.967,1.9678,1.9663,1.9671,201600000.0
2008-12-10 19:12:00,1.96725,1.96845,1.96695,1.96765,236800000.0
2008-12-10 19:13:00,1.96775,1.9686,1.96705,1.9674,256600000.0
2008-12-10 19:14:00,1.96745,1.9685,1.9672,1.9676,217100000.0
2008-12-10 19:15:00,1.9676,1.9676,1.96655,1.96655,196800000.0
2008-12-10 19:16:00,1.96655,1.96865,1.9663,1.9677,280200000.0
2008-12-10 19:17:00,1.9677,1.9681,1.9669,1.9674,224200000.0
2008-12-10 19:18:00,1.9674,1.96795,1.96735,1.96795,172200000.0
2008-12-10 19:19:00,1.96795,1.968,1.9667,1.9673,191600000.0
2008-12-10 19:20:00,1.9673,1.96735,1.9661,1.9668,159400000.0
2008-12-10 19:21:00,1.9668,1.969,1.96675,1.96805,189500000.0
2008-12-10 19:22:00,1.9681,1.9687,1.96735,1.96835,174400000.0
2008-12-10 19:23:00,1.96845,1.9695,1.96735,1.9689,213400000.0
2008-12-10 19:24:00,1.96895,1.9705,1.96855,1.97015,279000000.0
2008-12-10 19:25:00,1.9702,1.9705,1.9689,1.9691,155799999.0
2008-12-10 19:26:00,1.96915,1.9698,1.9682,1.969,190200000.0
2008-12-10 19:27:00,1.96885,1.9695,1.9683,1.9685,263800000.0
2008-12-10 19:28:00,1.9685,1.9693,1.9685,1.96895,40600000.0
2008-12-10 19:29:00,1.969,1.9695,1.9683,1.9683,212200000.0
2008-12-10 19:30:00,1.96835,1.96885,1.9675,1.9677,170800000.0
2008-12-10 19:31:00,1.9677,1.9696,1.9675,1.96855,254600000.0
2008-12-10 19:32:00,1.96855,1.9687,1.96755,1.968,200400000.0
2008-12-10 19:33:00,1.968,1.9685,1.9678,1.968,126600000.0
2008-12-10 19:34:00,1.968,1.96805,1.967,1.9674,99200000.0
2008-12-10 19:35:00,1.9674,1.9678,1.9672,1.9675,91000000.0
2008-12-10 19:36:00,1.96735,1.9675,1.96735,1.9674,60800000.0
2008-12-10 19:37:00,1.9674,1.9678,1.96735,1.9678,95200000.0
2008-12-10 19:38:00,1.9678,1.96865,1.9676,1.9684,103400000.0
2008-12-10 19:39:00,1.9684,1.96865,1.9674,1.96795,123000000.0
2008-12-10 19:40:00,1.968,1.96805,1.967,1.9672,94600000.0
2008-12-10 19:41:00,1.9672,1.9674,1.967,1.9672,82600000.0
2008-12-10 19:42:00,1.9671,1.96735,1.96675,1.9669,78400000.0
2008-12-10 19:43:00,1.9669,1.9669,1.9656,1.96635,204400000.0
2008-12-10 19:44:00,1.9665,1.9678,1.96635,1.967,190400000.0
2008-12-10 19:45:00,1.9671,1.9673,1.9666,1.9668,131400000.0
2008-12-10 19:46:00,1.96695,1.9671,1.96655,1.9666,109800000.0
2008-12-10 19:47:00,1.9666,1.9669,1.96655,1.9669,99000000.0
2008-12-10 19:48:00,1.9669,1.96705,1.96655,1.9666,161000000.0
2008-12-10 19:49:00,1.9666,1.96765,1.9666,1.9672,100800000.0
2008-12-10 19:50:00,1.9672,1.9672,1.9672,1.9672,48000000.0
2008-12-10 19:51:00,1.9672,1.96795,1.9672,1.9674,182800000.0
2008-12-10 19:52:00,1.9674,1.9677,1.9674,1.9676,94600000.0
2008-12-10 19:53:00,1.96765,1.9677,1.96545,1.9667,195700000.0
2008-12-10 19:54:00,1.9668,1.96715,1.96615,1.9663,73000000.0
2008-12-10 19:55:00,1.9663,1.9663,1.96515,1.96575,79600000.0
2008-12-10 19:56:00,1.96585,1.96635,1.96455,1.9656,214200000.0
2008-12-10 19:57:00,1.96565,1.96565,1.96545,1.9655,107800000.0
2008-12-10 19:58:00,1.9655,1.96665,1.96435,1.9665,175200000.0
2008-12-10 19:59:00,1.9664,1.96665,1.9661,1.96645,149400000.0
2008-12-10 20:00:00,1.96645,1.9673,1.96605,1.9665,210400000.0
2008-12-10 20:01:00,1.9665,1.9667,1.96625,1.9667,327000000.0
2008-12-10 20:02:00,1.9667,1.9673,1.96635,1.9669,221400000.0
2008-12-10 20:03:00,1.96735,1.96735,1.96635,1.9664,123400000.0
2008-12-10 20:04:00,1.9664,1.96665,1.96635,1.9664,155800000.0
2008-12-10 20:05:00,1.9664,1.9664,1.9652,1.966,150600000.0
2008-12-10 20:06:00,1.9661,1.96665,1.9658,1.96615,99200000.0
2008-12-10 20:07:00,1.9663,1.9669,1.966,1.96615,126600000.0
2008-12-10 20:08:00,1.96605,1.96645,1.9659,1.96625,73800000.0
2008-12-10 20:09:00,1.96615,1.9674,1.9659,1.967,210700000.0
2008-12-10 20:10:00,1.967,1.9678,1.96695,1.9678,196800000.0
2008-12-10 20:11:00,1.9678,1.96805,1.96715,1.96765,205800000.0
2008-12-10 20:12:00,1.96785,1.96865,1.96695,1.96725,205400000.0
2008-12-10 20:13:00,1.96705,1.96825,1.96685,1.9679,209800000.0
2008-12-10 20:14:00,1.9678,1.9681,1.96755,1.9681,135600000.0
2008-12-10 20:15:00,1.9682,1.96915,1.9679,1.969,251800000.0
2008-12-10 20:16:00,1.96915,1.96955,1.9687,1.96885,231000000.0
2008-12-10 20:17:00,1.9692,1.9692,1.96805,1.9683,141400000.0
2008-12-10 20:18:00,1.9682,1.9685,1.96785,1.968,174800000.0
2008-12-10 20:19:00,1.968,1.96915,1.96785,1.96895,131600000.0
2008-12-10 20:20:00,1.9688,1.9696,1.9686,1.9695,118600000.0
2008-12-10 20:21:00,1.9694,1.9697,1.96895,1.9696,192000000.0
2008-12-10 20:22:00,1.9697,1.97035,1.9695,1.9697,110800000.0
2008-12-10 20:23:00,1.97005,1.97145,1.96965,1.9708,169600000.0
2008-12-10 20:24:00,1.9707,1.97275,1.9707,1.9719,113800000.0
2008-12-10 20:25:00,1.972,1.9723,1.97185,1.9723,68400000.0
2008-12-10 20:26:00,1.9723,1.9723,1.9715,1.9721,207400000.0
2008-12-10 20:27:00,1.9721,1.9721,1.97165,1.9721,266400000.0
2008-12-10 20:28:00,1.9721,1.9721,1.96945,1.9705,266600000.0
2008-12-10 20:29:00,1.9705,1.9706,1.9696,1.9705,145800000.0
2008-12-10 20:30:00,1.9705,1.97105,1.96995,1.97075,105600000.0
2008-12-10 20:31:00,1.9708,1.97085,1.97025,1.9704,190400000.0
2008-12-10 20:32:00,1.9705,1.9705,1.9697,1.97,93600000.0
2008-12-10 20:33:00,1.9699,1.9707,1.96955,1.97065,198200000.0
2008-12-10 20:34:00,1.9708,1.97145,1.97005,1.971,214000000.0
2008-12-10 20:35:00,1.97105,1.9725,1.9709,1.9718,202000000.0
2008-12-10 20:36:00,1.9717,1.97435,1.97145,1.97405,184800000.0
2008-12-10 20:37:00,1.9741,1.97425,1.9732,1.9738,192800000.0
2008-12-10 20:38:00,1.9738,1.9738,1.973,1.9738,127400000.0
2008-12-10 20:39:00,1.9738,1.9738,1.9731,1.9738,77000000.0
2008-12-10 20:40:00,1.9738,1.9738,1.973,1.9738,132300000.0
2008-12-10 20:41:00,1.9738,1.9738,1.97285,1.97315,164200000.0
2008-12-10 20:42:00,1.9732,1.97455,1.9732,1.97455,183000000.0
2008-12-10 20:43:00,1.9746,1.97625,1.97375,1.97575,248000000.0
2008-12-10 20:44:00,1.97575,1.97655,1.97545,1.9755,208600000.0
2008-12-10 20:45:00,1.97525,1.97675,1.97525,1.9763,238800000.0
2008-12-10 20:46:00,1.97605,1.97665,1.97545,1.97635,234200000.0
2008-12-10 20:47:00,1.97625,1.9783,1.97575,1.97785,259000000.0
2008-12-10 20:48:00,1.9774,1.9774,1.97355,1.9736,303800000.0
2008-12-10 20:49:00,1.97365,1.975,1.97345,1.97385,167200000.0
2008-12-10 20:50:00,1.97395,1.9762,1.9737,1.97475,260000000.0
2008-12-10 20:51:00,1.97475,1.9754,1.97465,1.9752,207800000.0
2008-12-10 20:52:00,1.9753,1.97545,1.9736,1.97445,250200000.0
2008-12-10 20:53:00,1.97445,1.97675,1.9738,1.97675,278600000.0
2008-12-10 20:54:00,1.97655,1.9777,1.9763,1.97665,276200000.0
2008-12-10 20:55:00,1.97655,1.9775,1.97635,1.9769,211200000.0
2008-12-10 20:56:00,1.97695,1.97815,1.97685,1.9774,161200000.0
2008-12-10 20:57:00,1.9775,1.97905,1.9769,1.97905,256200000.0
2008-12-10 20:58:00,1.97905,1.97905,1.9763,1.97665,228400000.0
2008-12-10 20:59:00,1.9768,1.9791,1.9765,1.97785,158600000.0
2008-12-10 21:00:00,1.97775,1.97905,1.9776,1.9783,268000000.0
2008-12-10 21:01:00,1.9782,1.9805,1.97795,1.979,235400000.0
2008-12-10 21:02:00,1.97925,1.9805,1.97845,1.9805,247800000.0
2008-12-10 21:03:00,1.98035,1.98085,1.97915,1.9799,260000000.0
2008-12-10 21:04:00,1.9801,1.98115,1.97955,1.9809,107200000.0
2008-12-10 21:05:00,1.981,1.9816,1.9804,1.9816,115600000.0
2008-12-10 21:06:00,1.9815,1.98255,1.9812,1.9824,210400000.0
2008-12-10 21:07:00,1.98215,1.9838,1.98195,1.98215,237400000.0
2008-12-10 21:08:00,1.98195,1.9834,1.981,1.98325,195800000.0
2008-12-10 21:09:00,1.9834,1.9846,1.9824,1.9842,319099999.0
2008-12-10 21:10:00,1.9845,1.9845,1.98235,1.9833,250800000.0
2008-12-10 21:11:00,1.9834,1.9842,1.983,1.9838,194600000.0
2008-12-10 21:12:00,1.98405,1.98435,1.983,1.9831,215200000.0
2008-12-10 21:13:00,1.98295,1.98335,1.982,1.98285,99200000.0
2008-12-10 21:14:00,1.98285,1.9832,1.98215,1.9824,128400000.0
2008-12-10 21:15:00,1.98225,1.9835,1.98225,1.9835,141800000.0
2008-12-10 21:16:00,1.9835,1.9846,1.9835,1.9841,79800000.0
2008-12-10 21:17:00,1.9842,1.98485,1.98365,1.98405,85000000.0
2008-12-10 21:18:00,1.98405,1.98405,1.98285,1.9833,218000000.0
2008-12-10 21:19:00,1.9833,1.9838,1.98325,1.98345,76000000.0
2008-12-10 21:20:00,1.9836,1.9836,1.98175,1.98245,180400000.0
2008-12-10 21:21:00,1.98245,1.98265,1.98165,1.98205,218200000.0
2008-12-10 21:22:00,1.98205,1.98445,1.98185,1.9841,288000000.0
2008-12-10 21:23:00,1.9841,1.98415,1.98215,1.98355,234000000.0
2008-12-10 21:24:00,1.98365,1.9894,1.98355,1.98925,234400000.0
2008-12-10 21:25:00,1.9896,1.9905,1.98765,1.988,283000000.0
2008-12-10 21:26:00,1.9881,1.9882,1.98635,1.988,280200000.0
2008-12-10 21:27:00,1.98805,1.98865,1.9853,1.986,376000000.0
2008-12-10 21:28:00,1.9861,1.9874,1.98585,1.98705,212000000.0
2008-12-10 21:29:00,1.9872,1.989,1.9872,1.9885,120000000.0
2008-12-10 21:30:00,1.9887,1.99045,1.98795,1.989,356200000.0
2008-12-10 21:31:00,1.989,1.9919,1.98875,1.9917,281800000.0
2008-12-10 21:32:00,1.9915,1.9917,1.99125,1.99125,316400000.0
2008-12-10 21:33:00,1.9913,1.99245,1.99075,1.9913,222600000.0
2008-12-10 21:34:00,1.9914,1.99195,1.9904,1.9907,161800000.0
2008-12-10 21:35:00,1.99075,1.99085,1.98945,1.9896,278200000.0
2008-12-10 21:36:00,1.98965,1.9897,1.9876,1.98875,200600000.0
2008-12-10 21:37:00,1.9889,1.9893,1.9882,1.9882,179600000.0
2008-12-10 21:38:00,1.98855,1.98905,1.9879,1.9885,167800000.0
2008-12-10 21:39:00,1.9885,1.9891,1.98685,1.9873,116800000.0
2008-12-10 21:40:00,1.98755,1.9888,1.98715,1.9881,229000000.0
2008-12-10 21:41:00,1.988,1.98845,1.98745,1.9879,277400000.0
2008-12-10 21:42:00,1.9879,1.98825,1.9869,1.9877,248200000.0
2008-12-10 21:43:00,1.9877,1.9879,1.9867,1.98735,248200000.0
2008-12-10 21:44:00,1.98735,1.9877,1.98635,1.9873,272800000.0
2008-12-10 21:45:00,1.9873,1.9873,1.9858,1.9871,311600000.0
2008-12-10 21:46:00,1.9871,1.98795,1.98665,1.9872,111800000.0
2008-12-10 21:47:00,1.98695,1.98805,1.98645,1.98785,171000000.0
2008-12-10 21:48:00,1.98785,1.9896,1.98725,1.98845,215400000.0
2008-12-10 21:49:00,1.98885,1.9893,1.98815,1.9887,168400000.0
2008-12-10 21:50:00,1.9888,1.98885,1.9879,1.98855,187400000.0
2008-12-10 21:51:00,1.98865,1.9892,1.98825,1.98845,207600000.0
2008-12-10 21:52:00,1.988,1.98885,1.9878,1.9884,173400000.0
2008-12-10 21:53:00,1.9885,1.98855,1.98755,1.9884,197400000.0
2008-12-10 21:54:00,1.9885,1.98915,1.98675,1.9869,243600000.0
2008-12-10 21:55:00,1.9869,1.9874,1.98675,1.98695,193400000.0
2008-12-10 21:56:00,1.987,1.98735,1.9867,1.9871,119800000.0
2008-12-10 21:57:00,1.9871,1.98795,1.9869,1.9879,155000000.0
2008-12-10 21:58:00,1.98795,1.98805,1.98695,1.98705,160200000.0
2008-12-10 21:59:00,1.9871,1.98845,1.9865,1.98665,297600000.0
2008-12-10 22:00:00,1.9867,1.98765,1.9865,1.98675,143800000.0
2008-12-10 22:01:00,1.98675,1.98725,1.9864,1.98725,116600000.0
2008-12-10 22:02:00,1.98745,1.98825,1.98655,1.98755,187400000.0
2008-12-10 22:03:00,1.98745,1.98835,1.98745,1.98765,129800000.0
2008-12-10 22:04:00,1.98755,1.98815,1.9871,1.9878,158800000.0
2008-12-10 22:05:00,1.98785,1.98825,1.98735,1.98775,137200000.0
2008-12-10 22:06:00,1.9878,1.9885,1.9878,1.988,118800000.0
2008-12-10 22:07:00,1.988,1.9884,1.9875,1.98785,191800000.0
2008-12-10 22:08:00,1.988,1.989,1.98685,1.9874,203000000.0
2008-12-10 22:09:00,1.9875,1.98935,1.9871,1.989,240200000.0
2008-12-10 22:10:00,1.98905,1.98985,1.9889,1.9891,67200000.0
2008-12-10 22:11:00,1.9891,1.9903,1.9885,1.9886,222600000.0
2008-12-10 22:12:00,1.98875,1.9889,1.98845,1.98875,86800000.0
2008-12-10 22:13:00,1.9889,1.989,1.9885,1.9888,111400000.0
2008-12-10 22:14:00,1.9888,1.9897,1.98855,1.9887,185400000.0
2008-12-10 22:15:00,1.9885,1.9898,1.98585,1.98605,253400000.0
2008-12-10 22:16:00,1.9861,1.98745,1.98575,1.98655,198600000.0
2008-12-10 22:17:00,1.9864,1.98645,1.9851,1.9855,91400000.0
2008-12-10 22:18:00,1.98565,1.98645,1.98555,1.9856,103400000.0
2008-12-10 22:19:00,1.9856,1.98575,1.98555,1.9856,96400000.0
2008-12-10 22:20:00,1.9856,1.986,1.98395,1.98395,143800001.0
2008-12-10 22:21:00,1.98475,1.98545,1.9839,1.98535,128800000.0
2008-12-10 22:22:00,1.98555,1.986,1.98415,1.98585,107200000.0
2008-12-10 22:23:00,1.9859,1.98625,1.9854,1.98595,122200000.0
2008-12-10 22:24:00,1.986,1.98615,1.98435,1.98465,76200000.0
2008-12-10 22:25:00,1.9847,1.985,1.98445,1.98475,77000000.0
2008-12-10 22:26:00,1.98485,1.9863,1.98465,1.9857,130800000.0
2008-12-10 22:27:00,1.9857,1.98675,1.9857,1.9861,131000000.0
2008-12-10 22:28:00,1.98595,1.9861,1.9855,1.98565,92800000.0
2008-12-10 22:29:00,1.986,1.98625,1.986,1.9861,120800000.0
2008-12-10 22:30:00,1.9861,1.98635,1.98475,1.98545,368600000.0
2008-12-10 22:31:00,1.98545,1.98545,1.98245,1.98305,158999998.0
2008-12-10 22:32:00,1.9831,1.98415,1.98305,1.98335,124000000.0
2008-12-10 22:33:00,1.9835,1.9836,1.98285,1.9831,75000000.0
2008-12-10 22:34:00,1.98325,1.98335,1.98035,1.98195,208600000.0
2008-12-10 22:35:00,1.98195,1.982,1.98125,1.9819,113400000.0
2008-12-10 22:36:00,1.9818,1.98205,1.9818,1.98205,12600000.0
2008-12-10 22:37:00,1.98215,1.9824,1.9817,1.9823,111000000.0
2008-12-10 22:38:00,1.9823,1.9826,1.9822,1.98225,78000000.0
2008-12-10 22:39:00,1.98225,1.98255,1.982,1.98255,81600000.0
2008-12-10 22:40:00,1.98265,1.9833,1.9824,1.98325,94000000.0
2008-12-10 22:41:00,1.983,1.9837,1.98255,1.98315,136400000.0
2008-12-10 22:42:00,1.9837,1.98385,1.9826,1.98385,131000000.0
2008-12-10 22:43:00,1.98395,1.98395,1.98375,1.98385,39400000.0
2008-12-10 22:44:00,1.98395,1.984,1.98385,1.984,11200000.0
2008-12-10 22:45:00,1.984,1.9844,1.9835,1.98375,86000000.0
2008-12-10 22:46:00,1.98365,1.98445,1.98275,1.98275,124800000.0
2008-12-10 22:47:00,1.98295,1.9832,1.982,1.9828,108600000.0
2008-12-10 22:48:00,1.9828,1.98305,1.98265,1.98275,56400000.0
2008-12-10 22:49:00,1.9828,1.9828,1.9828,1.9828,23600000.0
2008-12-10 22:50:00,1.9828,1.9831,1.9818,1.9828,93600000.0
2008-12-10 22:51:00,1.9828,1.9828,1.98165,1.9827,75600000.0
2008-12-10 22:52:00,1.9828,1.9828,1.98155,1.98205,53400000.0
2008-12-10 22:53:00,1.9822,1.9822,1.9814,1.98165,95800000.0
2008-12-10 22:54:00,1.98175,1.9822,1.98165,1.982,36000000.0
2008-12-10 22:55:00,1.98205,1.98245,1.982,1.98245,71400000.0
2008-12-10 22:56:00,1.9825,1.9835,1.9825,1.98295,107200000.0
2008-12-10 22:57:00,1.983,1.983,1.98015,1.9803,49600000.0
2008-12-10 22:58:00,1.9806,1.982,1.9806,1.98115,87600000.0
2008-12-10 22:59:00,1.9813,1.9818,1.981,1.9812,84000000.0
2008-12-10 23:00:00,1.9813,1.98145,1.98085,1.9809,96000000.0
2008-12-10 23:01:00,1.98105,1.98135,1.98075,1.981,57400000.0
2008-12-10 23:02:00,1.98105,1.98155,1.98105,1.98145,28800000.0
2008-12-10 23:03:00,1.9815,1.9832,1.9813,1.98205,88400000.0
2008-12-10 23:04:00,1.98215,1.98345,1.9816,1.9825,156000000.0
2008-12-10 23:05:00,1.98235,1.98265,1.98145,1.9817,70800000.0
2008-12-10 23:06:00,1.9817,1.98185,1.9817,1.98175,39800000.0
2008-12-10 23:07:00,1.98165,1.9817,1.98165,1.9817,31000000.0
2008-12-10 23:08:00,1.9817,1.9826,1.9809,1.98165,118000000.0
2008-12-10 23:09:00,1.98165,1.98375,1.98145,1.9824,101400000.0
2008-12-10 23:10:00,1.98245,1.98245,1.98145,1.98165,152400000.0
2008-12-10 23:11:00,1.9817,1.98185,1.98145,1.9817,204400000.0
2008-12-10 23:12:00,1.9817,1.9817,1.98035,1.98035,199000000.0
2008-12-10 23:13:00,1.9815,1.9817,1.98025,1.9811,124800000.0
2008-12-10 23:14:00,1.9811,1.98125,1.9811,1.98125,19000000.0
2008-12-10 23:15:00,1.98115,1.98135,1.9807,1.98105,58800000.0
2008-12-10 23:16:00,1.98105,1.9815,1.98035,1.9815,73800000.0
2008-12-10 23:17:00,1.9815,1.98185,1.9809,1.9814,138400000.0
2008-12-10 23:18:00,1.98145,1.9819,1.98135,1.9819,43600000.0
2008-12-10 23:19:00,1.9819,1.98235,1.9815,1.98215,135000000.0
2008-12-10 23:20:00,1.98275,1.9831,1.98265,1.9829,115600000.0
2008-12-10 23:21:00,1.983,1.983,1.9827,1.9827,19200000.0
2008-12-10 23:22:00,1.9828,1.9828,1.9828,1.9828,2200000.0
2008-12-10 23:23:00,1.9827,1.983,1.9827,1.983,12200000.0
2008-12-10 23:24:00,1.983,1.98325,1.9829,1.98325,32200000.0
2008-12-10 23:25:00,1.98325,1.98355,1.9827,1.9827,44600000.0
2008-12-10 23:26:00,1.9827,1.98295,1.98265,1.98285,57800000.0
2008-12-10 23:27:00,1.98275,1.983,1.9827,1.983,23000000.0
2008-12-10 23:28:00,1.9827,1.9828,1.9807,1.98165,53000000.0
2008-12-10 23:29:00,1.98255,1.9827,1.98045,1.9807,112800000.0
2008-12-10 23:30:00,1.9808,1.9813,1.98055,1.9807,58800000.0
2008-12-10 23:31:00,1.98055,1.9807,1.98015,1.98015,115200000.0
2008-12-10 23:32:00,1.98045,1.9809,1.9804,1.9809,87400000.0
2008-12-10 23:33:00,1.9809,1.98105,1.9804,1.98065,81400000.0
2008-12-10 23:34:00,1.9808,1.98185,1.9802,1.98185,67000000.0
2008-12-10 23:35:00,1.982,1.98265,1.982,1.98215,44400000.0
2008-12-10 23:36:00,1.98215,1.98225,1.9815,1.98225,54400000.0
2008-12-10 23:37:00,1.98235,1.98235,1.98225,1.98225,5600000.0
2008-12-10 23:38:00,1.98225,1.9823,1.9818,1.98185,30400000.0
2008-12-10 23:39:00,1.9817,1.9817,1.9817,1.9817,1200000.0
2008-12-10 23:40:00,1.98185,1.9823,1.98175,1.98215,22200000.0
2008-12-10 23:41:00,1.98225,1.98235,1.9821,1.98235,19000000.0
2008-12-10 23:42:00,1.98225,1.98485,1.9818,1.98485,70400000.0
2008-12-10 23:43:00,1.985,1.9862,1.98355,1.9843,184000000.0
2008-12-10 23:44:00,1.9843,1.98525,1.9843,1.98525,78200000.0
2008-12-10 23:45:00,1.98515,1.9852,1.9845,1.98465,94400000.0
2008-12-10 23:46:00,1.98465,1.98465,1.98455,1.98465,9200000.0
2008-12-10 23:47:00,1.98465,1.98545,1.98465,1.9852,7200000.0
2008-12-10 23:48:00,1.9849,1.98545,1.98485,1.985,15800000.0
2008-12-10 23:49:00,1.985,1.985,1.98355,1.98405,38800000.0
2008-12-10 23:50:00,1.98405,1.98455,1.98405,1.9845,111200000.0
2008-12-10 23:51:00,1.9844,1.9849,1.9844,1.98465,159400000.0
2008-12-10 23:52:00,1.98455,1.9848,1.98455,1.9848,105200000.0
2008-12-10 23:53:00,1.9847,1.9849,1.9846,1.9846,45000000.0
2008-12-10 23:54:00,1.9846,1.98525,1.9846,1.98465,46200000.0
2008-12-10 23:55:00,1.98465,1.98465,1.98445,1.9845,15600000.0
2008-12-10 23:56:00,1.9845,1.9845,1.9824,1.98415,48800000.0
2008-12-10 23:57:00,1.98425,1.9851,1.9842,1.98505,97000000.0
2008-12-10 23:58:00,1.98505,1.98525,1.9847,1.9849,57600000.0
2008-12-10 23:59:00,1.98495,1.9856,1.9832,1.9846,154000000.0
2008-12-11 00:00:00,1.9835,1.9835,1.9829,1.98305,25800000.0
2008-12-11 00:01:00,1.98305,1.98415,1.98305,1.98315,35000000.0
2008-12-11 00:02:00,1.98375,1.9844,1.9828,1.98305,51000000.0
2008-12-11 00:03:00,1.98305,1.98305,1.98305,1.98305,4000000.0
2008-12-11 00:04:00,1.98305,1.98305,1.98305,1.98305,19000000.0
2008-12-11 00:05:00,1.9821,1.98265,1.982,1.9821,17600000.0
2008-12-11 00:06:00,1.98215,1.98215,1.981,1.9815,40400000.0
2008-12-11 00:07:00,1.98105,1.98315,1.9804,1.9812,52000000.0
2008-12-11 00:08:00,1.98105,1.9823,1.98105,1.9822,27400000.0
2008-12-11 00:09:00,1.98205,1.9823,1.98205,1.9823,11000000.0
2008-12-11 00:10:00,1.9822,1.9822,1.98155,1.98185,27400000.0
2008-12-11 00:11:00,1.98175,1.982,1.981,1.98175,41200000.0
2008-12-11 00:12:00,1.98165,1.98205,1.9788,1.98145,91600000.0
2008-12-11 00:13:00,1.9815,1.9818,1.9814,1.9815,46200000.0
2008-12-11 00:14:00,1.9817,1.98185,1.98165,1.98165,9000000.0
2008-12-11 00:15:00,1.9815,1.98175,1.98125,1.98155,29800000.0
2008-12-11 00:16:00,1.98135,1.9814,1.97965,1.98065,76000000.0
2008-12-11 00:17:00,1.9807,1.98085,1.98065,1.98075,16600000.0
2008-12-11 00:18:00,1.98085,1.98095,1.98085,1.98095,9400000.0
2008-12-11 00:19:00,1.98095,1.98105,1.98085,1.98085,13000000.0
2008-12-11 00:20:00,1.98095,1.9811,1.98095,1.9811,17000000.0
2008-12-11 00:21:00,1.981,1.9814,1.9809,1.98125,35000000.0
2008-12-11 00:22:00,1.9811,1.98155,1.981,1.98155,36600000.0
2008-12-11 00:23:00,1.98135,1.9817,1.98125,1.9817,41000000.0
2008-12-11 00:24:00,1.9818,1.98225,1.9816,1.9818,22200000.0
2008-12-11 00:25:00,1.98185,1.98275,1.98185,1.98235,26400000.0
2008-12-11 00:26:00,1.98235,1.98395,1.98235,1.98395,10800000.0
2008-12-11 00:27:00,1.9842,1.9842,1.98375,1.9838,31800000.0
2008-12-11 00:28:00,1.9838,1.98385,1.9823,1.9838,31400000.0
2008-12-11 00:29:00,1.9839,1.9859,1.9839,1.98525,74000000.0
2008-12-11 00:30:00,1.98525,1.9854,1.98505,1.9852,17600000.0
2008-12-11 00:31:00,1.9852,1.9856,1.98505,1.9852,23800000.0
2008-12-11 00:32:00,1.9852,1.9854,1.98515,1.9852,18600000.0
2008-12-11 00:33:00,1.9852,1.9852,1.9852,1.9852,8000000.0
2008-12-11 00:34:00,1.9852,1.9852,1.9852,1.9852,7000000.0
2008-12-11 00:35:00,1.9852,1.9852,1.98355,1.9838,55000000.0
2008-12-11 00:36:00,1.98395,1.9845,1.9834,1.98365,70400000.0
2008-12-11 00:37:00,1.9837,1.9852,1.9837,1.9851,46200000.0
2008-12-11 00:38:00,1.98515,1.9852,1.98405,1.98405,33000000.0
2008-12-11 00:39:00,1.98435,1.98435,1.9842,1.9842,4400000.0
2008-12-11 00:40:00,1.984,1.98435,1.984,1.98435,6600000.0
2008-12-11 00:41:00,1.98455,1.98455,1.9838,1.9838,16400000.0
2008-12-11 00:42:00,1.98415,1.98455,1.9838,1.9845,30000000.0
2008-12-11 00:43:00,1.9841,1.9848,1.9838,1.9838,53400000.0
2008-12-11 00:44:00,1.98395,1.9846,1.98395,1.9846,17600000.0
2008-12-11 00:45:00,1.98445,1.98475,1.98425,1.9844,19600000.0
2008-12-11 00:46:00,1.9844,1.9844,1.9844,1.9844,16000000.0
2008-12-11 00:47:00,1.9844,1.9844,1.9844,1.9844,11200000.0
2008-12-11 00:48:00,1.9844,1.9848,1.98435,1.98435,30800000.0
2008-12-11 00:49:00,1.9844,1.9844,1.9844,1.9844,2400000.0
2008-12-11 00:50:00,1.98445,1.9846,1.98435,1.9846,36400000.0
2008-12-11 00:51:00,1.98445,1.98445,1.98435,1.9844,16600000.0
2008-12-11 00:52:00,1.9844,1.9844,1.9844,1.9844,9600000.0
2008-12-11 00:53:00,1.9844,1.9844,1.9844,1.9844,2400000.0
2008-12-11 00:54:00,1.9844,1.9844,1.9844,1.9844,16800000.0
2008-12-11 00:55:00,1.9844,1.9848,1.98425,1.9844,70800000.0
2008-12-11 00:56:00,1.9844,1.98445,1.98435,1.98435,33200000.0
2008-12-11 00:57:00,1.98445,1.9846,1.9844,1.9844,12200000.0
2008-12-11 00:58:00,1.9846,1.98465,1.9846,1.98465,2000000.0
2008-12-11 00:59:00,1.98445,1.9847,1.98335,1.9839,44000000.0
2008-12-11 01:00:00,1.984,1.9841,1.98355,1.98385,57800000.0
2008-12-11 01:01:00,1.9839,1.98395,1.98345,1.98355,48600000.0
2008-12-11 01:02:00,1.9837,1.9844,1.98355,1.98435,40800000.0
2008-12-11 01:03:00,1.98435,1.98595,1.9839,1.98595,25600000.0
2008-12-11 01:04:00,1.98605,1.98605,1.9857,1.98575,8800000.0
2008-12-11 01:05:00,1.9856,1.9874,1.9853,1.9854,113600000.0
2008-12-11 01:06:00,1.9854,1.9854,1.9841,1.98505,102000000.0
2008-12-11 01:07:00,1.9846,1.9855,1.9846,1.9854,31800000.0
2008-12-11 01:08:00,1.9855,1.9863,1.98495,1.9861,126500000.0
2008-12-11 01:09:00,1.98575,1.98585,1.98485,1.98525,50800000.0
2008-12-11 01:10:00,1.9853,1.9856,1.9848,1.985,48000000.0
2008-12-11 01:11:00,1.985,1.9852,1.98495,1.985,11600000.0
2008-12-11 01:12:00,1.985,1.985,1.98455,1.985,31000000.0
2008-12-11 01:13:00,1.985,1.98515,1.98495,1.985,26200000.0
2008-12-11 01:14:00,1.985,1.985,1.985,1.985,3000000.0
2008-12-11 01:15:00,1.9861,1.9864,1.9859,1.9864,3000000.0
2008-12-11 01:16:00,1.985,1.985,1.985,1.985,3000000.0
2008-12-11 01:17:00,1.985,1.985,1.98265,1.98395,18400000.0
2008-12-11 01:18:00,1.98415,1.98415,1.98295,1.98385,13400000.0
2008-12-11 01:19:00,1.984,1.984,1.984,1.984,1000000.0
2008-12-11 01:20:00,1.984,1.984,1.984,1.984,8000000.0
2008-12-11 01:21:00,1.984,1.984,1.984,1.984,12000000.0
2008-12-11 01:22:00,1.984,1.984,1.98385,1.984,20000000.0
2008-12-11 01:23:00,1.984,1.9857,1.98365,1.98435,144200000.0
2008-12-11 01:24:00,1.9844,1.9845,1.9843,1.98435,12600000.0
2008-12-11 01:25:00,1.98435,1.98465,1.9843,1.98465,32000000.0
2008-12-11 01:26:00,1.9847,1.98475,1.98445,1.98445,25800000.0
2008-12-11 01:27:00,1.9845,1.98475,1.98445,1.9845,14600000.0
2008-12-11 01:28:00,1.9846,1.98475,1.98445,1.98455,24800000.0
2008-12-11 01:29:00,1.9844,1.9844,1.98385,1.9842,51600000.0
2008-12-11 01:30:00,1.9842,1.9843,1.98385,1.984,37200000.0
2008-12-11 01:31:00,1.98385,1.9839,1.9829,1.9829,63400000.0
2008-12-11 01:32:00,1.98325,1.98355,1.983,1.98355,11200000.0
2008-12-11 01:33:00,1.98375,1.98455,1.98325,1.9844,92000000.0
2008-12-11 01:34:00,1.9843,1.9852,1.9842,1.98505,82400000.0
2008-12-11 01:35:00,1.9852,1.98525,1.9846,1.985,87000000.0
2008-12-11 01:36:00,1.985,1.98515,1.98395,1.985,58600000.0
2008-12-11 01:37:00,1.985,1.985,1.9839,1.985,21000000.0
2008-12-11 01:38:00,1.985,1.985,1.9835,1.98365,23200000.0
2008-12-11 01:39:00,1.98365,1.98405,1.98365,1.98405,22800000.0
2008-12-11 01:40:00,1.9839,1.98455,1.9838,1.98455,34600000.0
2008-12-11 01:41:00,1.98455,1.98495,1.9841,1.98485,73600000.0
2008-12-11 01:42:00,1.98485,1.9853,1.98405,1.98465,79400000.0
2008-12-11 01:43:00,1.98465,1.9848,1.9845,1.9848,45400000.0
2008-12-11 01:44:00,1.9848,1.98505,1.9842,1.98425,62800000.0
2008-12-11 01:45:00,1.98415,1.98435,1.98325,1.98345,89600000.0
2008-12-11 01:46:00,1.98355,1.98405,1.98355,1.984,31600000.0
2008-12-11 01:47:00,1.9839,1.98465,1.9838,1.98465,61800000.0
2008-12-11 01:48:00,1.9845,1.9845,1.98365,1.9837,58000000.0
2008-12-11 01:49:00,1.9801,1.9819,1.9798,1.9819,1600000.0
2008-12-11 01:50:00,1.9837,1.9837,1.9837,1.9837,1600000.0
2008-12-11 01:51:00,1.9837,1.9837,1.9837,1.9837,6400000.0
2008-12-11 01:52:00,1.9837,1.9837,1.9837,1.9837,12800000.0
2008-12-11 01:53:00,1.9837,1.9837,1.9837,1.9837,4800000.0
2008-12-11 01:54:00,1.9837,1.9837,1.98265,1.98355,28400000.0
2008-12-11 01:55:00,1.98375,1.98465,1.98355,1.98425,65600000.0
2008-12-11 01:56:00,1.9843,1.9843,1.98345,1.9836,28200000.0
2008-12-11 01:57:00,1.98475,1.9851,1.98355,1.9837,51800000.0
2008-12-11 01:58:00,1.9837,1.98375,1.9837,1.98375,21000000.0
2008-12-11 01:59:00,1.98375,1.98375,1.98365,1.98365,10200000.0
2008-12-11 02:00:00,1.9837,1.9837,1.9837,1.9837,2000000.0
2008-12-11 02:01:00,1.98375,1.9843,1.98365,1.9839,75000000.0
2008-12-11 02:02:00,1.9838,1.98415,1.98365,1.984,23000000.0
2008-12-11 02:03:00,1.984,1.98445,1.984,1.9844,22400000.0
2008-12-11 02:04:00,1.98445,1.9847,1.98425,1.9845,34400000.0
2008-12-11 02:05:00,1.9845,1.98465,1.98415,1.9843,25200000.0
2008-12-11 02:06:00,1.98455,1.9847,1.98385,1.9839,78400000.0
2008-12-11 02:07:00,1.9838,1.9843,1.98365,1.9838,36400000.0
2008-12-11 02:08:00,1.984,1.98505,1.9837,1.9848,80000000.0
2008-12-11 02:09:00,1.9849,1.9858,1.98485,1.9856,22400000.0
2008-12-11 02:10:00,1.9856,1.9862,1.9855,1.98565,64000000.0
2008-12-11 02:11:00,1.98555,1.98645,1.9854,1.98645,54000000.0
2008-12-11 02:12:00,1.9866,1.98685,1.98635,1.98655,36800000.0
2008-12-11 02:13:00,1.98675,1.98705,1.9862,1.9866,42200000.0
2008-12-11 02:14:00,1.9865,1.987,1.98615,1.98655,46800000.0
2008-12-11 02:15:00,1.987,1.987,1.98615,1.98675,73400000.0
2008-12-11 02:16:00,1.98665,1.98705,1.98575,1.98625,61400000.0
2008-12-11 02:17:00,1.98615,1.98615,1.98485,1.9854,85600000.0
2008-12-11 02:18:00,1.9854,1.98595,1.9851,1.9854,69000000.0
2008-12-11 02:19:00,1.9855,1.98635,1.9855,1.986,37600000.0
2008-12-11 02:20:00,1.986,1.986,1.985,1.9856,25600000.0
2008-12-11 02:21:00,1.9855,1.98575,1.9851,1.98535,43200000.0
2008-12-11 02:22:00,1.9855,1.9862,1.9852,1.9858,33200000.0
2008-12-11 02:23:00,1.9865,1.98715,1.98625,1.9864,24000000.0
2008-12-11 02:24:00,1.9864,1.9867,1.98495,1.9854,142800000.0
2008-12-11 02:25:00,1.98545,1.98545,1.985,1.9852,23600000.0
2008-12-11 02:26:00,1.9848,1.98625,1.9848,1.986,117000000.0
2008-12-11 02:27:00,1.9861,1.9866,1.98605,1.9861,90400000.0
2008-12-11 02:28:00,1.9861,1.98675,1.98595,1.98635,24400000.0
2008-12-11 02:29:00,1.9862,1.9871,1.98585,1.9861,23600000.0
2008-12-11 02:30:00,1.9861,1.9861,1.98035,1.98035,106000000.0
2008-12-11 02:31:00,1.98055,1.9808,1.9774,1.97795,485400000.0
2008-12-11 02:32:00,1.97835,1.9787,1.9772,1.9776,154400000.0
2008-12-11 02:33:00,1.97765,1.9794,1.97765,1.9794,110200000.0
2008-12-11 02:34:00,1.97945,1.98045,1.97855,1.97865,127000000.0
2008-12-11 02:35:00,1.97905,1.9796,1.9778,1.9793,211000000.0
2008-12-11 02:36:00,1.9793,1.9796,1.9785,1.9789,261800000.0
2008-12-11 02:37:00,1.97875,1.97965,1.9777,1.9794,264800000.0
2008-12-11 02:38:00,1.9795,1.98125,1.9794,1.98125,132000000.0
2008-12-11 02:39:00,1.9812,1.98125,1.9795,1.98025,113800000.0
2008-12-11 02:40:00,1.98025,1.9812,1.97995,1.98105,111600000.0
2008-12-11 02:41:00,1.98105,1.98275,1.98105,1.9826,138000000.0
2008-12-11 02:42:00,1.9824,1.98275,1.98225,1.98225,10400000.0
2008-12-11 02:43:00,1.9824,1.98265,1.98095,1.98095,93400000.0
2008-12-11 02:44:00,1.98075,1.98095,1.9798,1.9808,200600000.0
2008-12-11 02:45:00,1.98065,1.9821,1.98065,1.98185,342700000.0
2008-12-11 02:46:00,1.98205,1.9825,1.9818,1.982,147600000.0
2008-12-11 02:47:00,1.982,1.982,1.98095,1.98135,37200000.0
2008-12-11 02:48:00,1.98115,1.98115,1.97965,1.98005,336800000.0
2008-12-11 02:49:00,1.9801,1.98235,1.98,1.98235,204400000.0
2008-12-11 02:50:00,1.9827,1.9827,1.98045,1.9808,95800000.0
2008-12-11 02:51:00,1.98085,1.9815,1.98075,1.98125,32800000.0
2008-12-11 02:52:00,1.98115,1.9814,1.98105,1.9813,40400000.0
2008-12-11 02:53:00,1.9812,1.982,1.98005,1.98005,160000000.0
2008-12-11 02:54:00,1.9802,1.98165,1.98005,1.98165,100200000.0
2008-12-11 02:55:00,1.98165,1.98175,1.9783,1.9795,433200000.0
2008-12-11 02:56:00,1.97975,1.98,1.97905,1.9791,41000000.0
2008-12-11 02:57:00,1.9791,1.97995,1.97905,1.97985,70800000.0
2008-12-11 02:58:00,1.9797,1.98075,1.9796,1.9798,103800000.0
2008-12-11 02:59:00,1.9799,1.98005,1.97955,1.9796,174000000.0
2008-12-11 03:00:00,1.9796,1.9796,1.97875,1.9791,76000000.0
2008-12-11 03:01:00,1.97915,1.97915,1.97915,1.97915,2400000.0
2008-12-11 03:02:00,1.9791,1.9793,1.9791,1.9792,9000000.0
2008-12-11 03:03:00,1.9793,1.9795,1.97915,1.9795,12000000.0
2008-12-11 03:04:00,1.97965,1.97965,1.9793,1.9793,6800000.0
2008-12-11 03:05:00,1.97935,1.97935,1.97825,1.9783,27800000.0
2008-12-11 03:06:00,1.9783,1.97845,1.97755,1.9781,42400000.0
2008-12-11 03:07:00,1.9781,1.97815,1.97715,1.9772,25600000.0
2008-12-11 03:08:00,1.97735,1.97755,1.9772,1.97745,41800000.0
2008-12-11 03:09:00,1.97775,1.9791,1.97775,1.9787,70600000.0
2008-12-11 03:10:00,1.9787,1.9787,1.97735,1.9775,45200000.0
2008-12-11 03:11:00,1.9777,1.9788,1.9777,1.9788,70200000.0
2008-12-11 03:12:00,1.97885,1.9794,1.97785,1.9794,36000000.0
2008-12-11 03:13:00,1.97965,1.9819,1.9792,1.9815,62400000.0
2008-12-11 03:14:00,1.98165,1.98325,1.98135,1.98265,64200000.0
2008-12-11 03:15:00,1.98255,1.9828,1.98225,1.9823,68600000.0
2008-12-11 03:16:00,1.98235,1.98235,1.98185,1.9823,32400000.0
2008-12-11 03:17:00,1.9823,1.9823,1.9808,1.98145,43800000.0
2008-12-11 03:18:00,1.98125,1.98215,1.98105,1.98215,19800000.0
2008-12-11 03:19:00,1.98215,1.98265,1.9821,1.98265,29400000.0
2008-12-11 03:20:00,1.98265,1.98285,1.98185,1.98185,13600000.0
2008-12-11 03:21:00,1.9821,1.98235,1.98185,1.9819,19000000.0
2008-12-11 03:22:00,1.982,1.982,1.982,1.982,12000000.0
2008-12-11 03:23:00,1.982,1.982,1.98185,1.982,11000000.0
2008-12-11 03:24:00,1.982,1.98265,1.9814,1.98265,84000000.0
2008-12-11 03:25:00,1.9825,1.98295,1.9824,1.98255,98200000.0
2008-12-11 03:26:00,1.9824,1.98275,1.98235,1.98235,122200000.0
2008-12-11 03:27:00,1.98245,1.9826,1.9824,1.9826,18200000.0
2008-12-11 03:28:00,1.9827,1.98325,1.98255,1.98265,72800000.0
2008-12-11 03:29:00,1.9828,1.98335,1.9828,1.9829,40000000.0
2008-12-11 03:30:00,1.9829,1.9829,1.9829,1.9829,29600000.0
2008-12-11 03:31:00,1.9829,1.983,1.982,1.98205,31600000.0
2008-12-11 03:32:00,1.98195,1.98235,1.98185,1.9822,36000000.0
2008-12-11 03:33:00,1.9821,1.9832,1.98195,1.98305,100000000.0
2008-12-11 03:34:00,1.9831,1.98375,1.9827,1.98375,49600000.0
2008-12-11 03:35:00,1.98355,1.98425,1.98305,1.98385,73800000.0
2008-12-11 03:36:00,1.98385,1.98445,1.9834,1.9838,111400000.0
2008-12-11 03:37:00,1.9839,1.9853,1.9838,1.98505,91200000.0
2008-12-11 03:38:00,1.98525,1.98625,1.98495,1.9859,151800000.0
2008-12-11 03:39:00,1.98605,1.9867,1.9855,1.9865,95800000.0
2008-12-11 03:40:00,1.9865,1.98705,1.9857,1.9868,152400000.0
2008-12-11 03:41:00,1.98705,1.98775,1.98665,1.9867,186400000.0
2008-12-11 03:42:00,1.9867,1.98675,1.9859,1.98635,51000000.0
2008-12-11 03:43:00,1.9862,1.987,1.9855,1.9869,67600000.0
2008-12-11 03:44:00,1.98695,1.9875,1.9869,1.98735,91000000.0
2008-12-11 03:45:00,1.9875,1.9879,1.9875,1.9876,59600000.0
2008-12-11 03:46:00,1.9876,1.9876,1.98655,1.98695,136600000.0
2008-12-11 03:47:00,1.98695,1.98725,1.98675,1.98675,66000000.0
2008-12-11 03:48:00,1.9868,1.9869,1.98665,1.98665,48600000.0
2008-12-11 03:49:00,1.9867,1.9867,1.98625,1.9867,67400000.0
2008-12-11 03:50:00,1.98585,1.9867,1.98585,1.9867,44000000.0
2008-12-11 03:51:00,1.9867,1.98695,1.98665,1.98665,109600000.0
2008-12-11 03:52:00,1.98675,1.98775,1.98675,1.98775,67600000.0
2008-12-11 03:53:00,1.98785,1.98785,1.98735,1.9875,65800000.0
2008-12-11 03:54:00,1.98775,1.9879,1.98745,1.98755,122400000.0
2008-12-11 03:55:00,1.98745,1.9878,1.98745,1.9875,88800000.0
2008-12-11 03:56:00,1.9875,1.9875,1.98625,1.9869,77800000.0
2008-12-11 03:57:00,1.98705,1.98705,1.98675,1.9868,19600000.0
2008-12-11 03:58:00,1.9868,1.98715,1.98675,1.98705,61400000.0
2008-12-11 03:59:00,1.9869,1.98775,1.9869,1.9875,98800000.0
2008-12-11 04:00:00,1.9875,1.98765,1.9866,1.98765,51800000.0
2008-12-11 04:01:00,1.98755,1.98785,1.9874,1.98745,104800000.0
2008-12-11 04:02:00,1.98745,1.9881,1.9872,1.9876,53200000.0
2008-12-11 04:03:00,1.9876,1.9876,1.9876,1.9876,6000000.0
2008-12-11 04:04:00,1.987,1.9888,1.98615,1.9883,143600000.0
2008-12-11 04:05:00,1.98835,1.98835,1.98695,1.9875,101200000.0
2008-12-11 04:06:00,1.9875,1.98765,1.98715,1.98735,16800000.0
2008-12-11 04:07:00,1.98735,1.98735,1.98705,1.98715,10000000.0
2008-12-11 04:08:00,1.9871,1.9875,1.9869,1.9875,27000000.0
2008-12-11 04:09:00,1.98765,1.98825,1.9876,1.9878,17200000.0
2008-12-11 04:10:00,1.9879,1.9882,1.9873,1.98765,55000000.0
2008-12-11 04:11:00,1.9875,1.9882,1.9875,1.9877,41200000.0
2008-12-11 04:12:00,1.9877,1.98825,1.9877,1.98795,27800000.0
2008-12-11 04:13:00,1.9881,1.9885,1.9873,1.98745,63200000.0
2008-12-11 04:14:00,1.9876,1.98805,1.9876,1.98775,51600000.0
2008-12-11 04:15:00,1.9878,1.98845,1.9878,1.98805,91400000.0
2008-12-11 04:16:00,1.9882,1.98825,1.98815,1.9882,88800000.0
2008-12-11 04:17:00,1.9882,1.9888,1.9882,1.98875,55800000.0
2008-12-11 04:18:00,1.98865,1.98875,1.9877,1.9877,68600000.0
2008-12-11 04:19:00,1.9874,1.9875,1.9863,1.98695,130200000.0
2008-12-11 04:20:00,1.98715,1.9875,1.98685,1.987,85000000.0
2008-12-11 04:21:00,1.987,1.9876,1.98695,1.9875,27400000.0
2008-12-11 04:22:00,1.9874,1.98765,1.9871,1.98735,65600000.0
2008-12-11 04:23:00,1.9874,1.9884,1.98715,1.98795,68600000.0
2008-12-11 04:24:00,1.98755,1.98825,1.98755,1.98825,65000000.0
2008-12-11 04:25:00,1.98815,1.98815,1.98775,1.988,28600000.0
2008-12-11 04:26:00,1.98755,1.9878,1.98735,1.9878,11400000.0
2008-12-11 04:27:00,1.988,1.988,1.98735,1.9876,20800000.0
2008-12-11 04:28:00,1.98735,1.9876,1.98655,1.9867,16200000.0
2008-12-11 04:29:00,1.9867,1.9875,1.9866,1.9875,26200000.0
2008-12-11 04:30:00,1.98735,1.9875,1.98695,1.9874,42800000.0
2008-12-11 04:31:00,1.9872,1.9876,1.9871,1.9876,16800000.0
2008-12-11 04:32:00,1.9871,1.9877,1.9871,1.9876,31600000.0
2008-12-11 04:33:00,1.98775,1.98775,1.9875,1.9877,12000000.0
2008-12-11 04:34:00,1.9879,1.9879,1.9879,1.9879,2000000.0
2008-12-11 04:35:00,1.9878,1.988,1.98745,1.9876,26200000.0
2008-12-11 04:36:00,1.9876,1.98775,1.9876,1.98775,14800000.0
2008-12-11 04:37:00,1.98765,1.9877,1.98705,1.98725,32600000.0
2008-12-11 04:38:00,1.98745,1.98825,1.98735,1.98825,15800000.0
2008-12-11 04:39:00,1.98845,1.9888,1.98815,1.98845,180800000.0
2008-12-11 04:40:00,1.9886,1.98875,1.98835,1.9884,174800000.0
2008-12-11 04:41:00,1.9884,1.9884,1.98695,1.98695,92200000.0
2008-12-11 04:42:00,1.987,1.9873,1.98675,1.9872,51800000.0
2008-12-11 04:43:00,1.9873,1.9874,1.9872,1.9874,8000000.0
2008-12-11 04:44:00,1.9875,1.9881,1.9875,1.9879,52200000.0
2008-12-11 04:45:00,1.9879,1.9886,1.98785,1.9883,38400000.0
2008-12-11 04:46:00,1.98815,1.9882,1.98815,1.9882,10400000.0
2008-12-11 04:47:00,1.9882,1.9882,1.9878,1.9879,6000000.0
2008-12-11 04:48:00,1.98815,1.98815,1.9877,1.98805,14800000.0
2008-12-11 04:49:00,1.987,1.987,1.9868,1.9869,127000000.0
2008-12-11 04:50:00,1.98795,1.98795,1.9861,1.98745,127000000.0
2008-12-11 04:51:00,1.98735,1.98735,1.98685,1.9871,34600000.0
2008-12-11 04:52:00,1.98715,1.98715,1.9861,1.98625,14000000.0
2008-12-11 04:53:00,1.9866,1.98685,1.98635,1.9868,40200000.0
2008-12-11 04:54:00,1.98685,1.987,1.9865,1.98665,19200000.0
2008-12-11 04:55:00,1.98675,1.98695,1.9867,1.98675,13200000.0
2008-12-11 04:56:00,1.9866,1.98665,1.9864,1.9864,27000000.0
2008-12-11 04:57:00,1.98655,1.98675,1.9864,1.98645,183200000.0
2008-12-11 04:58:00,1.98655,1.98705,1.98655,1.98685,112800000.0
2008-12-11 04:59:00,1.98695,1.9876,1.98695,1.9874,47000000.0
2008-12-11 05:00:00,1.98725,1.9876,1.98725,1.9875,42800000.0
2008-12-11 05:01:00,1.9876,1.9876,1.9876,1.9876,12000000.0
2008-12-11 05:02:00,1.98745,1.98765,1.98715,1.9873,147400000.0
2008-12-11 05:03:00,1.9873,1.98745,1.9873,1.98745,16600000.0
2008-12-11 05:04:00,1.98735,1.9876,1.98735,1.98745,12000000.0
2008-12-11 05:05:00,1.98765,1.98765,1.98725,1.9873,10000000.0
2008-12-11 05:06:00,1.9873,1.98735,1.9871,1.98715,12600000.0
2008-12-11 05:07:00,1.9872,1.9878,1.987,1.9877,26600000.0
2008-12-11 05:08:00,1.98755,1.9877,1.9873,1.98755,39800000.0
2008-12-11 05:09:00,1.98755,1.98755,1.98755,1.98755,3000000.0
2008-12-11 05:10:00,1.98755,1.98775,1.9873,1.9873,22000000.0
2008-12-11 05:11:00,1.98735,1.9875,1.98725,1.9875,16600000.0
2008-12-11 05:12:00,1.98775,1.988,1.98765,1.98795,18800000.0
2008-12-11 05:13:00,1.98795,1.9887,1.98745,1.9885,65000000.0
2008-12-11 05:14:00,1.9888,1.98905,1.98825,1.98845,67200000.0
2008-12-11 05:15:00,1.9883,1.9888,1.9883,1.9885,34400000.0
2008-12-11 05:16:00,1.9884,1.98885,1.98825,1.98885,52000000.0
2008-12-11 05:17:00,1.98885,1.9891,1.98865,1.9889,131600000.0
2008-12-11 05:18:00,1.9889,1.9891,1.98865,1.98865,135600000.0
2008-12-11 05:19:00,1.9887,1.9888,1.98855,1.9888,25400000.0
2008-12-11 05:20:00,1.989,1.99,1.989,1.9898,170200000.0
2008-12-11 05:21:00,1.98985,1.99005,1.9888,1.9896,139200000.0
2008-12-11 05:22:00,1.9896,1.9896,1.9896,1.9896,29000000.0
2008-12-11 05:23:00,1.9896,1.9896,1.98875,1.98895,8600000.0
2008-12-11 05:24:00,1.9891,1.9894,1.9887,1.9894,91800000.0
2008-12-11 05:25:00,1.98945,1.98975,1.98935,1.98945,49600000.0
2008-12-11 05:26:00,1.98945,1.9899,1.98935,1.98975,61000000.0
2008-12-11 05:27:00,1.98975,1.98975,1.9894,1.9897,45600000.0
2008-12-11 05:28:00,1.98975,1.98975,1.9894,1.98955,14400000.0
2008-12-11 05:29:00,1.98955,1.98955,1.9879,1.98805,57000000.0
2008-12-11 05:30:00,1.9881,1.9884,1.9881,1.9884,10400000.0
2008-12-11 05:31:00,1.9884,1.98855,1.98835,1.98835,15000000.0
2008-12-11 05:32:00,1.98815,1.98855,1.98795,1.98795,24400000.0
2008-12-11 05:33:00,1.9881,1.98815,1.9881,1.98815,12800000.0
2008-12-11 05:34:00,1.98815,1.9882,1.98805,1.9882,25000000.0
2008-12-11 05:35:00,1.9882,1.98875,1.9882,1.9884,54600000.0
2008-12-11 05:36:00,1.98845,1.98875,1.98835,1.9886,27800000.0
2008-12-11 05:37:00,1.9885,1.9885,1.9873,1.98775,106600000.0
2008-12-11 05:38:00,1.98785,1.98805,1.9874,1.9876,75800000.0
2008-12-11 05:39:00,1.9877,1.9877,1.9877,1.9877,1000000.0
2008-12-11 05:40:00,1.9877,1.98815,1.98755,1.9878,168600000.0
2008-12-11 05:41:00,1.98785,1.98895,1.98775,1.9887,59400000.0
2008-12-11 05:42:00,1.98855,1.9886,1.988,1.98815,46800000.0
2008-12-11 05:43:00,1.98835,1.9884,1.98805,1.98825,21800000.0
2008-12-11 05:44:00,1.9881,1.9881,1.98795,1.9881,21000000.0
2008-12-11 05:45:00,1.9881,1.98815,1.98765,1.98775,36000000.0
2008-12-11 05:46:00,1.9878,1.98815,1.9877,1.9881,38400000.0
2008-12-11 05:47:00,1.988,1.988,1.9874,1.9878,57800000.0
2008-12-11 05:48:00,1.98785,1.98785,1.98745,1.9876,107600000.0
2008-12-11 05:49:00,1.9876,1.9876,1.9871,1.9873,24200000.0
2008-12-11 05:50:00,1.9871,1.9872,1.9863,1.9865,73400000.0
2008-12-11 05:51:00,1.9864,1.98655,1.9853,1.9857,100400000.0
2008-12-11 05:52:00,1.9857,1.98625,1.98555,1.986,154200000.0
2008-12-11 05:53:00,1.98605,1.98625,1.98595,1.98605,121400000.0
2008-12-11 05:54:00,1.9861,1.98615,1.9857,1.9858,54800000.0
2008-12-11 05:55:00,1.9859,1.98635,1.98575,1.9863,44800000.0
2008-12-11 05:56:00,1.98615,1.98655,1.98615,1.98655,14400000.0
2008-12-11 05:57:00,1.98655,1.98655,1.98645,1.98655,7000000.0
2008-12-11 05:58:00,1.9864,1.9867,1.98605,1.9861,57800000.0
2008-12-11 05:59:00,1.9861,1.98655,1.98605,1.9865,59400000.0
2008-12-11 06:00:00,1.9865,1.98665,1.985,1.98525,306200000.0
2008-12-11 06:01:00,1.98545,1.98595,1.98525,1.98575,170400000.0
2008-12-11 06:02:00,1.98575,1.98595,1.9853,1.98595,61200000.0
2008-12-11 06:03:00,1.98595,1.98625,1.9858,1.986,76400000.0
2008-12-11 06:04:00,1.98605,1.9869,1.9857,1.9863,59200000.0
2008-12-11 06:05:00,1.98615,1.98635,1.98555,1.9856,62800000.0
2008-12-11 06:06:00,1.98575,1.98625,1.98575,1.98625,29200000.0
2008-12-11 06:07:00,1.98645,1.98645,1.98605,1.9861,16800000.0
2008-12-11 06:08:00,1.9861,1.98615,1.98605,1.9861,16000000.0
2008-12-11 06:09:00,1.9861,1.98615,1.9855,1.98595,41600000.0
2008-12-11 06:10:00,1.98585,1.9866,1.98575,1.9859,18400000.0
2008-12-11 06:11:00,1.9861,1.98675,1.98595,1.9864,43200000.0
2008-12-11 06:12:00,1.9862,1.9868,1.98615,1.98655,18000000.0
2008-12-11 06:13:00,1.98665,1.98675,1.98645,1.9865,29000000.0
2008-12-11 06:14:00,1.9865,1.9865,1.9865,1.9865,16000000.0
2008-12-11 06:15:00,1.9865,1.9865,1.98585,1.9861,19600000.0
2008-12-11 06:16:00,1.986,1.9861,1.986,1.98605,10000000.0
2008-12-11 06:17:00,1.98595,1.98605,1.98555,1.98605,53000000.0
2008-12-11 06:18:00,1.98605,1.9862,1.986,1.986,12800000.0
2008-12-11 06:19:00,1.9862,1.9862,1.9862,1.9862,1000000.0
2008-12-11 06:20:00,1.98645,1.98655,1.98575,1.98655,68800000.0
2008-12-11 06:21:00,1.98615,1.98615,1.98605,1.9861,5000000.0
2008-12-11 06:22:00,1.9861,1.9865,1.9861,1.9861,12000000.0
2008-12-11 06:23:00,1.9865,1.9868,1.9864,1.98655,27400000.0
2008-12-11 06:24:00,1.98645,1.98675,1.98605,1.9864,37200000.0
2008-12-11 06:25:00,1.98655,1.98725,1.98635,1.98705,44600000.0
2008-12-11 06:26:00,1.9871,1.9871,1.987,1.987,19000000.0
2008-12-11 06:27:00,1.987,1.987,1.987,1.987,10800000.0
2008-12-11 06:28:00,1.987,1.98715,1.98695,1.987,10600000.0
2008-12-11 06:29:00,1.987,1.98715,1.98685,1.987,22000000.0
2008-12-11 06:30:00,1.98705,1.98725,1.9846,1.9863,164300000.0
2008-12-11 06:31:00,1.9865,1.9867,1.9863,1.98655,282400000.0
2008-12-11 06:32:00,1.98655,1.98735,1.98635,1.987,79400000.0
2008-12-11 06:33:00,1.987,1.9876,1.98695,1.9876,25000000.0
2008-12-11 06:34:00,1.9879,1.9879,1.9879,1.9879,2000000.0
2008-12-11 06:35:00,1.9878,1.98825,1.98665,1.98685,157000000.0
2008-12-11 06:36:00,1.98705,1.9873,1.98685,1.98685,55800000.0
2008-12-11 06:37:00,1.9869,1.98755,1.9869,1.98725,64600000.0
2008-12-11 06:38:00,1.9874,1.98745,1.9872,1.98735,21600000.0
2008-12-11 06:39:00,1.98725,1.98745,1.98705,1.98715,37600000.0
2008-12-11 06:40:00,1.9873,1.9873,1.98715,1.9872,21000000.0
2008-12-11 06:41:00,1.9873,1.9882,1.98715,1.9881,30800000.0
2008-12-11 06:42:00,1.988,1.989,1.98775,1.988,38400000.0
2008-12-11 06:43:00,1.9881,1.9891,1.9881,1.9888,34400000.0
2008-12-11 06:44:00,1.9889,1.98895,1.98875,1.9888,9600000.0
2008-12-11 06:45:00,1.9888,1.9889,1.98815,1.9882,40400000.0
2008-12-11 06:46:00,1.9882,1.9882,1.9876,1.98785,27600000.0
2008-12-11 06:47:00,1.9879,1.9882,1.98775,1.98775,30600000.0
2008-12-11 06:48:00,1.9878,1.9878,1.98685,1.98685,51000000.0
2008-12-11 06:49:00,1.987,1.9871,1.98685,1.98685,6800000.0
2008-12-11 06:50:00,1.987,1.987,1.98685,1.9869,5000000.0
2008-12-11 06:51:00,1.98695,1.987,1.98685,1.98695,8600000.0
2008-12-11 06:52:00,1.98685,1.9869,1.98685,1.9869,10000000.0
2008-12-11 06:53:00,1.9869,1.9869,1.9869,1.9869,11000000.0
2008-12-11 06:54:00,1.9869,1.9869,1.9869,1.9869,8000000.0
2008-12-11 06:55:00,1.9869,1.98695,1.98685,1.9869,31600000.0
2008-12-11 06:56:00,1.9869,1.98725,1.9869,1.98725,69400000.0
2008-12-11 06:57:00,1.9873,1.98735,1.9873,1.98735,6800000.0
2008-12-11 06:58:00,1.98735,1.98755,1.9873,1.9873,20600000.0
2008-12-11 06:59:00,1.9873,1.9873,1.9873,1.9873,19000000.0
2008-12-11 07:00:00,1.9873,1.98735,1.98725,1.9873,18400000.0
2008-12-11 07:01:00,1.9873,1.98745,1.9873,1.9873,22600000.0
2008-12-11 07:02:00,1.98735,1.98765,1.98725,1.98745,44800000.0
2008-12-11 07:03:00,1.9876,1.98795,1.98755,1.9876,25800000.0
2008-12-11 07:04:00,1.9876,1.9876,1.9876,1.9876,14000000.0
2008-12-11 07:05:00,1.9876,1.9876,1.9876,1.9876,7000000.0
2008-12-11 07:06:00,1.9876,1.9876,1.9876,1.9876,16000000.0
2008-12-11 07:07:00,1.9876,1.9876,1.98735,1.9876,16000000.0
2008-12-11 07:08:00,1.98735,1.9876,1.98665,1.9871,33800000.0
2008-12-11 07:09:00,1.98725,1.9876,1.98685,1.98745,38400000.0
2008-12-11 07:10:00,1.9875,1.9877,1.98665,1.98715,59000000.0
2008-12-11 07:11:00,1.98735,1.9874,1.98695,1.98705,8000000.0
2008-12-11 07:12:00,1.9871,1.9871,1.98695,1.98695,14600000.0
2008-12-11 07:13:00,1.987,1.98705,1.98625,1.9864,18000000.0
2008-12-11 07:14:00,1.9864,1.987,1.9864,1.987,7600000.0
2008-12-11 07:15:00,1.9871,1.9871,1.98665,1.98685,47000000.0
2008-12-11 07:16:00,1.98685,1.9871,1.98665,1.98685,42800000.0
2008-12-11 07:17:00,1.98685,1.98685,1.9858,1.98625,103000000.0
2008-12-11 07:18:00,1.98625,1.98705,1.98615,1.98655,29200000.0
2008-12-11 07:19:00,1.9867,1.9867,1.9858,1.98595,72400000.0
2008-12-11 07:20:00,1.98585,1.9859,1.9854,1.98545,38400000.0
2008-12-11 07:21:00,1.9855,1.9861,1.98545,1.9857,52600000.0
2008-12-11 07:22:00,1.9857,1.986,1.9856,1.9857,54000000.0
2008-12-11 07:23:00,1.9859,1.9868,1.9856,1.9866,144800000.0
2008-12-11 07:24:00,1.98675,1.98755,1.9856,1.986,168200000.0
2008-12-11 07:25:00,1.98555,1.9871,1.9851,1.98695,202400000.0
2008-12-11 07:26:00,1.98665,1.9878,1.98655,1.9876,129400000.0
2008-12-11 07:27:00,1.9878,1.99075,1.98725,1.9899,215800000.0
2008-12-11 07:28:00,1.9901,1.99105,1.98995,1.9902,179800000.0
2008-12-11 07:29:00,1.9902,1.9902,1.98725,1.9876,154900000.0
2008-12-11 07:30:00,1.98765,1.9889,1.9872,1.9889,207600000.0
2008-12-11 07:31:00,1.989,1.9916,1.9871,1.9883,232400000.0
2008-12-11 07:32:00,1.9883,1.99155,1.9883,1.99,227000000.0
2008-12-11 07:33:00,1.9897,1.98985,1.98625,1.98805,246000000.0
2008-12-11 07:34:00,1.98795,1.98985,1.9858,1.9893,290000000.0
2008-12-11 07:35:00,1.9893,1.99,1.98825,1.9893,251000000.0
2008-12-11 07:36:00,1.98915,1.9903,1.98855,1.9895,223800000.0
2008-12-11 07:37:00,1.9895,1.991,1.98935,1.9898,217000000.0
2008-12-11 07:38:00,1.9898,1.99085,1.9897,1.9906,143800000.0
2008-12-11 07:39:00,1.9906,1.9906,1.99035,1.9904,95800000.0
2008-12-11 07:40:00,1.9904,1.99075,1.9881,1.9887,130800000.0
2008-12-11 07:41:00,1.9887,1.9898,1.98865,1.98955,90400000.0
2008-12-11 07:42:00,1.98915,1.9899,1.98905,1.98905,109400000.0
2008-12-11 07:43:00,1.98945,1.9898,1.98785,1.98825,94800000.0
2008-12-11 07:44:00,1.98805,1.9896,1.98805,1.98925,155800000.0
2008-12-11 07:45:00,1.98925,1.9893,1.98905,1.9892,78600000.0
2008-12-11 07:46:00,1.9892,1.9894,1.98915,1.98935,86600000.0
2008-12-11 07:47:00,1.98945,1.9898,1.9894,1.9898,13800000.0
2008-12-11 07:48:00,1.98955,1.98955,1.98925,1.9893,93400000.0
2008-12-11 07:49:00,1.9893,1.98985,1.9893,1.9895,77200000.0
2008-12-11 07:50:00,1.9895,1.9895,1.98875,1.9888,30800000.0
2008-12-11 07:51:00,1.98865,1.9893,1.98865,1.9893,95200000.0
2008-12-11 07:52:00,1.9892,1.9898,1.9892,1.9893,103600000.0
2008-12-11 07:53:00,1.9888,1.9902,1.98855,1.9902,75400000.0
2008-12-11 07:54:00,1.99025,1.99095,1.9901,1.9909,75200000.0
2008-12-11 07:55:00,1.99095,1.99175,1.99085,1.99085,102600000.0
2008-12-11 07:56:00,1.991,1.9916,1.99095,1.9914,116400000.0
2008-12-11 07:57:00,1.99145,1.9919,1.99055,1.991,131800000.0
2008-12-11 07:58:00,1.99085,1.9937,1.99085,1.9935,156200000.0
2008-12-11 07:59:00,1.99365,1.99365,1.99045,1.99205,190800000.0
2008-12-11 08:00:00,1.9922,1.9929,1.99075,1.9915,305400000.0
2008-12-11 08:01:00,1.9915,1.9932,1.99095,1.993,196200000.0
2008-12-11 08:02:00,1.993,1.99315,1.9918,1.9919,170000000.0
2008-12-11 08:03:00,1.9919,1.9919,1.9912,1.99135,152000000.0
2008-12-11 08:04:00,1.9914,1.99285,1.9914,1.9916,205000000.0
2008-12-11 08:05:00,1.9916,1.9922,1.99015,1.99025,303400000.0
2008-12-11 08:06:00,1.99015,1.9911,1.99005,1.99095,220200000.0
2008-12-11 08:07:00,1.99075,1.99095,1.9901,1.99085,208800000.0
2008-12-11 08:08:00,1.99065,1.99115,1.99,1.99005,144800000.0
2008-12-11 08:09:00,1.99025,1.99115,1.99005,1.991,124000000.0
2008-12-11 08:10:00,1.9912,1.99245,1.99085,1.9924,212600000.0
2008-12-11 08:11:00,1.99245,1.99245,1.9911,1.9919,188200000.0
2008-12-11 08:12:00,1.99195,1.9924,1.99085,1.9924,110400000.0
2008-12-11 08:13:00,1.9924,1.99265,1.99135,1.99255,107800000.0
2008-12-11 08:14:00,1.99225,1.99265,1.99105,1.99135,186200000.0
2008-12-11 08:15:00,1.99155,1.9916,1.99085,1.991,45600000.0
2008-12-11 08:16:00,1.991,1.991,1.98845,1.9894,101600000.0
2008-12-11 08:17:00,1.9898,1.9911,1.9896,1.9903,182000000.0
2008-12-11 08:18:00,1.9903,1.99055,1.99025,1.9905,43000000.0
2008-12-11 08:19:00,1.9906,1.9907,1.99025,1.9903,56200000.0
2008-12-11 08:20:00,1.9903,1.99105,1.9903,1.9907,52800000.0
2008-12-11 08:21:00,1.99075,1.99175,1.99065,1.99165,87800000.0
2008-12-11 08:22:00,1.9924,1.993,1.99205,1.99215,62000000.0
2008-12-11 08:23:00,1.9922,1.99275,1.99215,1.9922,100200000.0
2008-12-11 08:24:00,1.9922,1.99235,1.99205,1.9922,46400000.0
2008-12-11 08:25:00,1.9922,1.9927,1.99,1.9907,241400000.0
2008-12-11 08:26:00,1.99115,1.99165,1.98895,1.9893,174600000.0
2008-12-11 08:27:00,1.9892,1.9915,1.9892,1.9903,296200000.0
2008-12-11 08:28:00,1.9903,1.99075,1.988,1.98805,234400000.0
2008-12-11 08:29:00,1.9882,1.99035,1.98695,1.9897,379600000.0
2008-12-11 08:30:00,1.98955,1.99025,1.98955,1.99005,73200000.0
2008-12-11 08:31:00,1.99005,1.99145,1.9896,1.9912,112400000.0
2008-12-11 08:32:00,1.9912,1.9912,1.99005,1.99005,105600000.0
2008-12-11 08:33:00,1.9901,1.9901,1.9878,1.98825,167400000.0
2008-12-11 08:34:00,1.98825,1.99115,1.98815,1.9907,230400000.0
2008-12-11 08:35:00,1.9907,1.99075,1.98985,1.9904,122200000.0
2008-12-11 08:36:00,1.9907,1.99085,1.9892,1.98925,188000000.0
2008-12-11 08:37:00,1.98915,1.9898,1.98895,1.9895,154800000.0
2008-12-11 08:38:00,1.9894,1.9897,1.98925,1.9895,107200000.0
2008-12-11 08:39:00,1.9895,1.9895,1.9888,1.98895,45800000.0
2008-12-11 08:40:00,1.98885,1.9889,1.988,1.98815,201600000.0
2008-12-11 08:41:00,1.988,1.98935,1.98795,1.98845,104600000.0
2008-12-11 08:42:00,1.9883,1.9894,1.98815,1.98835,96800000.0
2008-12-11 08:43:00,1.98825,1.9883,1.9879,1.9882,52400000.0
2008-12-11 08:44:00,1.98835,1.98905,1.9869,1.98745,173000000.0
2008-12-11 08:45:00,1.9876,1.98945,1.9876,1.98915,217000000.0
2008-12-11 08:46:00,1.98905,1.98955,1.98785,1.98865,218400000.0
2008-12-11 08:47:00,1.98865,1.98865,1.9858,1.98615,140000000.0
2008-12-11 08:48:00,1.98615,1.9871,1.98595,1.9869,180800000.0
2008-12-11 08:49:00,1.9869,1.987,1.98645,1.9865,85600000.0
2008-12-11 08:50:00,1.9865,1.9865,1.9851,1.9855,139000000.0
2008-12-11 08:51:00,1.9856,1.9856,1.9836,1.9846,172400000.0
2008-12-11 08:52:00,1.98425,1.985,1.9834,1.984,266800000.0
2008-12-11 08:53:00,1.98385,1.9848,1.9831,1.9831,147600000.0
2008-12-11 08:54:00,1.9838,1.98475,1.98315,1.9833,128200000.0
2008-12-11 08:55:00,1.9833,1.9834,1.98025,1.98185,186600000.0
2008-12-11 08:56:00,1.982,1.9824,1.98125,1.98215,126000000.0
2008-12-11 08:57:00,1.98215,1.9842,1.9812,1.98345,165200000.0
2008-12-11 08:58:00,1.98385,1.98385,1.98215,1.9824,140000000.0
2008-12-11 08:59:00,1.9824,1.98265,1.98165,1.9818,91600000.0
2008-12-11 09:00:00,1.98185,1.98325,1.9814,1.983,201000000.0
2008-12-11 09:01:00,1.983,1.983,1.9812,1.98135,190000000.0
2008-12-11 09:02:00,1.98115,1.98235,1.98115,1.9815,225800000.0
2008-12-11 09:03:00,1.9816,1.98325,1.9816,1.982,234500000.0
2008-12-11 09:04:00,1.9818,1.982,1.9805,1.9805,134200000.0
2008-12-11 09:05:00,1.98185,1.9829,1.98185,1.9824,190400000.0
2008-12-11 09:06:00,1.9823,1.9823,1.9807,1.9815,94600000.0
2008-12-11 09:07:00,1.98165,1.98185,1.98045,1.98065,296600000.0
2008-12-11 09:08:00,1.98085,1.9822,1.98075,1.98175,219800000.0
2008-12-11 09:09:00,1.9818,1.9819,1.9811,1.98145,147600000.0
2008-12-11 09:10:00,1.98155,1.9819,1.9814,1.9814,121400000.0
2008-12-11 09:11:00,1.9814,1.9814,1.97985,1.98,123800000.0
2008-12-11 09:12:00,1.9803,1.98155,1.9799,1.9813,124000000.0
2008-12-11 09:13:00,1.9814,1.98225,1.9808,1.98225,144200000.0
2008-12-11 09:14:00,1.98225,1.9846,1.98205,1.9823,328200000.0
2008-12-11 09:15:00,1.9823,1.9825,1.9819,1.982,268200000.0
2008-12-11 09:16:00,1.982,1.9824,1.9803,1.98085,173800000.0
2008-12-11 09:17:00,1.981,1.9822,1.98045,1.98075,171600000.0
2008-12-11 09:18:00,1.98095,1.98175,1.9807,1.9813,133800000.0
2008-12-11 09:19:00,1.9813,1.98195,1.9808,1.98195,92000000.0
2008-12-11 09:20:00,1.9817,1.9819,1.9798,1.9805,227800000.0
2008-12-11 09:21:00,1.98055,1.98205,1.98045,1.98105,80000000.0
2008-12-11 09:22:00,1.98095,1.98115,1.97915,1.98015,86200000.0
2008-12-11 09:23:00,1.98015,1.9805,1.97935,1.9796,175000000.0
2008-12-11 09:24:00,1.9797,1.98025,1.97945,1.9799,255200000.0
2008-12-11 09:25:00,1.9799,1.97995,1.97905,1.9794,109200000.0
2008-12-11 09:26:00,1.97925,1.97975,1.97925,1.97935,87000000.0
2008-12-11 09:27:00,1.97935,1.98025,1.97925,1.97945,165400000.0
2008-12-11 09:28:00,1.97985,1.9801,1.9788,1.97965,93800000.0
2008-12-11 09:29:00,1.97965,1.9801,1.97935,1.97955,97200000.0
2008-12-11 09:30:00,1.97955,1.97995,1.97785,1.9786,174200000.0
2008-12-11 09:31:00,1.9787,1.97995,1.97735,1.9776,204000000.0
2008-12-11 09:32:00,1.9777,1.9797,1.97765,1.9794,122400000.0
2008-12-11 09:33:00,1.9794,1.9797,1.9783,1.97935,134200000.0
2008-12-11 09:34:00,1.97935,1.97985,1.9786,1.9787,112600000.0
2008-12-11 09:35:00,1.9788,1.97915,1.9785,1.97895,121800000.0
2008-12-11 09:36:00,1.97885,1.97935,1.9785,1.979,89600000.0
2008-12-11 09:37:00,1.97905,1.9796,1.97885,1.97915,109600000.0
2008-12-11 09:38:00,1.97915,1.9799,1.97875,1.9798,109200000.0
2008-12-11 09:39:00,1.97995,1.9818,1.97945,1.9811,139400000.0
2008-12-11 09:40:00,1.98115,1.9828,1.98055,1.98195,189600000.0
2008-12-11 09:41:00,1.98195,1.98195,1.98165,1.9817,115600000.0
2008-12-11 09:42:00,1.98095,1.98125,1.9792,1.97935,161000000.0
2008-12-11 09:43:00,1.97945,1.9803,1.9794,1.9802,88700000.0
2008-12-11 09:44:00,1.9801,1.98055,1.97985,1.98005,81200000.0
2008-12-11 09:45:00,1.9798,1.98005,1.97965,1.98,33600000.0
2008-12-11 09:46:00,1.97995,1.98,1.9793,1.97985,163400000.0
2008-12-11 09:47:00,1.97975,1.98025,1.97965,1.98005,79800000.0
2008-12-11 09:48:00,1.9802,1.9803,1.9791,1.9793,150400000.0
2008-12-11 09:49:00,1.97915,1.98115,1.97915,1.98085,173000000.0
2008-12-11 09:50:00,1.98095,1.98095,1.98025,1.98045,115600000.0
2008-12-11 09:51:00,1.98055,1.982,1.98055,1.9811,277600000.0
2008-12-11 09:52:00,1.9811,1.98135,1.98025,1.9803,136600000.0
2008-12-11 09:53:00,1.9803,1.9803,1.97955,1.97985,102800000.0
2008-12-11 09:54:00,1.97985,1.98065,1.97965,1.97965,98400000.0
2008-12-11 09:55:00,1.9797,1.9813,1.9796,1.981,96000000.0
2008-12-11 09:56:00,1.9808,1.98175,1.9808,1.98155,157600000.0
2008-12-11 09:57:00,1.9816,1.98225,1.9814,1.9819,128200000.0
2008-12-11 09:58:00,1.9819,1.98225,1.98165,1.98205,98400000.0
2008-12-11 09:59:00,1.9821,1.98265,1.9816,1.9824,177600000.0
2008-12-11 10:00:00,1.98245,1.98255,1.9819,1.98205,121800000.0
2008-12-11 10:01:00,1.98195,1.9821,1.98195,1.982,79200000.0
2008-12-11 10:02:00,1.98215,1.98255,1.981,1.98145,227400000.0
2008-12-11 10:03:00,1.98145,1.9819,1.9806,1.9816,184200000.0
2008-12-11 10:04:00,1.98185,1.9822,1.9815,1.9822,205399999.0
2008-12-11 10:05:00,1.9822,1.9825,1.98175,1.98225,153600000.0
2008-12-11 10:06:00,1.9823,1.98245,1.98205,1.9823,71200000.0
2008-12-11 10:07:00,1.9824,1.98295,1.98205,1.9823,166600000.0
2008-12-11 10:08:00,1.9821,1.9831,1.9821,1.9828,152200000.0
2008-12-11 10:09:00,1.98255,1.98345,1.9823,1.9831,201600000.0
2008-12-11 10:10:00,1.98325,1.9834,1.9828,1.98315,141600000.0
2008-12-11 10:11:00,1.98305,1.98325,1.98245,1.98255,68000000.0
2008-12-11 10:12:00,1.9829,1.9832,1.98255,1.9826,98200000.0
2008-12-11 10:13:00,1.9826,1.98275,1.98255,1.98265,117200000.0
2008-12-11 10:14:00,1.98265,1.983,1.9825,1.9826,183800000.0
2008-12-11 10:15:00,1.9826,1.98315,1.98255,1.983,83000000.0
2008-12-11 10:16:00,1.983,1.98345,1.98285,1.98335,174600000.0
2008-12-11 10:17:00,1.9834,1.9835,1.982,1.9822,112000000.0
2008-12-11 10:18:00,1.9824,1.9843,1.98175,1.98315,196000001.0
2008-12-11 10:19:00,1.9832,1.9856,1.9832,1.9856,163600000.0
2008-12-11 10:20:00,1.9851,1.98655,1.98475,1.98605,235000000.0
2008-12-11 10:21:00,1.98625,1.98815,1.9853,1.98765,187200000.0
2008-12-11 10:22:00,1.9878,1.988,1.98625,1.98775,159600000.0
2008-12-11 10:23:00,1.98775,1.98815,1.98755,1.9878,73200000.0
2008-12-11 10:24:00,1.9878,1.9891,1.98765,1.9886,181000000.0
2008-12-11 10:25:00,1.9888,1.9898,1.98835,1.98895,270800000.0
2008-12-11 10:26:00,1.98915,1.9907,1.98865,1.99045,164600000.0
2008-12-11 10:27:00,1.99025,1.99145,1.98985,1.9904,275500000.0
2008-12-11 10:28:00,1.9904,1.99055,1.98975,1.99055,196000000.0
2008-12-11 10:29:00,1.9904,1.99115,1.98995,1.99105,279800000.0
2008-12-11 10:30:00,1.9912,1.9913,1.9904,1.99095,309200000.0
2008-12-11 10:31:00,1.99095,1.9914,1.99025,1.99045,219600000.0
2008-12-11 10:32:00,1.99035,1.99125,1.9902,1.99095,156000000.0
2008-12-11 10:33:00,1.99095,1.99095,1.9895,1.99015,137400000.0
2008-12-11 10:34:00,1.99015,1.99055,1.98985,1.9902,153400000.0
2008-12-11 10:35:00,1.99025,1.99035,1.98975,1.9899,301200000.0
2008-12-11 10:36:00,1.9899,1.9899,1.98925,1.9899,57500000.0
2008-12-11 10:37:00,1.98965,1.99015,1.9893,1.99,151400000.0
2008-12-11 10:38:00,1.99,1.991,1.98985,1.99005,183200000.0
2008-12-11 10:39:00,1.9901,1.9917,1.99,1.9907,333600000.0
2008-12-11 10:40:00,1.99085,1.992,1.9898,1.98995,226800000.0
2008-12-11 10:41:00,1.98985,1.9918,1.9892,1.9915,283600000.0
2008-12-11 10:42:00,1.99135,1.99225,1.9897,1.9905,258200000.0
2008-12-11 10:43:00,1.99035,1.99065,1.9896,1.9901,131400000.0
2008-12-11 10:44:00,1.9901,1.9905,1.98955,1.9896,176200000.0
2008-12-11 10:45:00,1.98965,1.98985,1.9888,1.9892,255400000.0
2008-12-11 10:46:00,1.98925,1.98985,1.98845,1.9896,152000000.0
2008-12-11 10:47:00,1.9896,1.9896,1.98735,1.98855,202600000.0
2008-12-11 10:48:00,1.98855,1.98915,1.9879,1.9881,112800000.0
2008-12-11 10:49:00,1.98815,1.98875,1.98765,1.98795,139400000.0
2008-12-11 10:50:00,1.988,1.98905,1.9874,1.9887,122200000.0
2008-12-11 10:51:00,1.9887,1.98935,1.98765,1.989,194800000.0
2008-12-11 10:52:00,1.989,1.99125,1.98895,1.9892,170000000.0
2008-12-11 10:53:00,1.9892,1.98985,1.98915,1.98985,130800000.0
2008-12-11 10:54:00,1.9894,1.98975,1.9894,1.9895,176200000.0
2008-12-11 10:55:00,1.9895,1.9895,1.98835,1.98835,79600000.0
2008-12-11 10:56:00,1.98855,1.98875,1.9871,1.9879,213600000.0
2008-12-11 10:57:00,1.9878,1.9887,1.9877,1.9884,217000000.0
2008-12-11 10:58:00,1.9884,1.98845,1.98745,1.98745,105400000.0
2008-12-11 10:59:00,1.9875,1.9879,1.987,1.98715,123600000.0
2008-12-11 11:00:00,1.98735,1.9881,1.9865,1.98715,231200000.0
2008-12-11 11:01:00,1.98725,1.98735,1.9857,1.98695,168800000.0
2008-12-11 11:02:00,1.98705,1.9872,1.984,1.98475,173900000.0
2008-12-11 11:03:00,1.98475,1.98555,1.98415,1.98505,186200000.0
2008-12-11 11:04:00,1.9851,1.98615,1.98485,1.98565,145600000.0
2008-12-11 11:05:00,1.98565,1.98645,1.98525,1.98605,174800000.0
2008-12-11 11:06:00,1.9863,1.98665,1.98605,1.9861,75800000.0
2008-12-11 11:07:00,1.9861,1.9861,1.98515,1.98515,102400000.0
2008-12-11 11:08:00,1.98545,1.98575,1.9853,1.98565,91800000.0
2008-12-11 11:09:00,1.98575,1.98635,1.9853,1.98635,82000000.0
2008-12-11 11:10:00,1.9865,1.9882,1.98615,1.9882,208600000.0
2008-12-11 11:11:00,1.9882,1.9883,1.9867,1.98705,186800000.0
2008-12-11 11:12:00,1.98705,1.98705,1.9856,1.98645,103800000.0
2008-12-11 11:13:00,1.98655,1.98715,1.98655,1.9868,164600000.0
2008-12-11 11:14:00,1.987,1.9879,1.98685,1.9875,121600000.0
2008-12-11 11:15:00,1.9875,1.98765,1.9856,1.9863,181000000.0
2008-12-11 11:16:00,1.9858,1.9862,1.98565,1.98605,165800000.0
2008-12-11 11:17:00,1.98625,1.98635,1.9852,1.98605,148400000.0
2008-12-11 11:18:00,1.9859,1.98625,1.98585,1.98625,177800000.0
2008-12-11 11:19:00,1.98625,1.98675,1.9862,1.9866,129200000.0
2008-12-11 11:20:00,1.9866,1.98665,1.98545,1.98605,120000000.0
2008-12-11 11:21:00,1.98615,1.9863,1.9855,1.98605,126800000.0
2008-12-11 11:22:00,1.9862,1.98625,1.9849,1.98525,244000000.0
2008-12-11 11:23:00,1.98545,1.9857,1.98525,1.9855,219200000.0
2008-12-11 11:24:00,1.98555,1.98615,1.98545,1.9861,193200000.0
2008-12-11 11:25:00,1.98615,1.9868,1.98555,1.98585,190000000.0
2008-12-11 11:26:00,1.98575,1.9874,1.98555,1.9871,211200000.0
2008-12-11 11:27:00,1.987,1.98825,1.98685,1.9874,245800000.0
2008-12-11 11:28:00,1.9875,1.98835,1.98735,1.98835,128200000.0
2008-12-11 11:29:00,1.9885,1.9885,1.9876,1.988,163800000.0
2008-12-11 11:30:00,1.9879,1.98945,1.98785,1.98875,236600000.0
2008-12-11 11:31:00,1.9886,1.9892,1.98825,1.9886,83200000.0
2008-12-11 11:32:00,1.9885,1.98935,1.98495,1.987,255100000.0
2008-12-11 11:33:00,1.98705,1.98705,1.98545,1.9864,291200000.0
2008-12-11 11:34:00,1.9862,1.9882,1.9862,1.98705,133400000.0
2008-12-11 11:35:00,1.98725,1.9882,1.9867,1.9871,177200000.0
2008-12-11 11:36:00,1.9871,1.98785,1.98655,1.98675,211600000.0
2008-12-11 11:37:00,1.9868,1.9885,1.9866,1.9878,211400000.0
2008-12-11 11:38:00,1.9878,1.9899,1.9878,1.98905,197400000.0
2008-12-11 11:39:00,1.98885,1.98965,1.98725,1.9877,222800000.0
2008-12-11 11:40:00,1.9871,1.9873,1.98495,1.98545,218200000.0
2008-12-11 11:41:00,1.98535,1.9856,1.9848,1.9852,174400000.0
2008-12-11 11:42:00,1.9851,1.98535,1.98425,1.98425,73600000.0
2008-12-11 11:43:00,1.98455,1.9849,1.9845,1.9849,77400000.0
2008-12-11 11:44:00,1.98495,1.98515,1.98455,1.98495,113000000.0
2008-12-11 11:45:00,1.98485,1.98545,1.98465,1.9853,87600000.0
2008-12-11 11:46:00,1.98535,1.98595,1.9853,1.9856,64000000.0
2008-12-11 11:47:00,1.9856,1.9859,1.9847,1.9857,68000000.0
2008-12-11 11:48:00,1.98595,1.98685,1.98555,1.986,202300000.0
2008-12-11 11:49:00,1.986,1.98675,1.9853,1.9853,260400000.0
2008-12-11 11:50:00,1.98545,1.9863,1.9853,1.9853,148800000.0
2008-12-11 11:51:00,1.98535,1.98625,1.98525,1.9856,75400000.0
2008-12-11 11:52:00,1.98585,1.98665,1.98545,1.9865,220400000.0
2008-12-11 11:53:00,1.9865,1.98815,1.98635,1.988,159600000.0
2008-12-11 11:54:00,1.98785,1.9879,1.9865,1.9872,208000000.0
2008-12-11 11:55:00,1.98745,1.98765,1.9866,1.9866,180800000.0
2008-12-11 11:56:00,1.98675,1.988,1.98635,1.9875,148400000.0
2008-12-11 11:57:00,1.9875,1.98845,1.9875,1.9881,109400000.0
2008-12-11 11:58:00,1.9874,1.98865,1.98705,1.98825,225000000.0
2008-12-11 11:59:00,1.98845,1.989,1.98455,1.98455,267200000.0
2008-12-11 12:00:00,1.9849,1.9855,1.9816,1.9853,237400000.0
2008-12-11 12:01:00,1.9853,1.98615,1.98395,1.98475,150200000.0
2008-12-11 12:02:00,1.9846,1.98515,1.98445,1.9848,186000000.0
2008-12-11 12:03:00,1.9848,1.9853,1.98475,1.98515,192200000.0
2008-12-11 12:04:00,1.98525,1.986,1.98495,1.9859,118800000.0
2008-12-11 12:05:00,1.98595,1.98595,1.98535,1.98535,94800000.0
2008-12-11 12:06:00,1.9854,1.9854,1.98465,1.98505,72200000.0
2008-12-11 12:07:00,1.98495,1.98525,1.9847,1.9851,88800000.0
2008-12-11 12:08:00,1.98495,1.9851,1.98465,1.9847,71600000.0
2008-12-11 12:09:00,1.9847,1.9853,1.9845,1.9847,193600000.0
2008-12-11 12:10:00,1.9848,1.9851,1.98465,1.9851,95200000.0
2008-12-11 12:11:00,1.9849,1.985,1.9843,1.98465,107400000.0
2008-12-11 12:12:00,1.98465,1.9849,1.98435,1.9844,65600000.0
2008-12-11 12:13:00,1.9844,1.98565,1.9844,1.985,54700000.0
2008-12-11 12:14:00,1.985,1.98615,1.985,1.9859,51800000.0
2008-12-11 12:15:00,1.986,1.98785,1.98545,1.9863,146700000.0
2008-12-11 12:16:00,1.9864,1.9864,1.98435,1.9861,89200000.0
2008-12-11 12:17:00,1.98605,1.98625,1.9846,1.9849,184800000.0
2008-12-11 12:18:00,1.9849,1.98625,1.9844,1.9851,120200000.0
2008-12-11 12:19:00,1.98525,1.98585,1.9847,1.9858,146600000.0
2008-12-11 12:20:00,1.98585,1.9864,1.9838,1.9844,90000000.0
2008-12-11 12:21:00,1.9844,1.98505,1.98335,1.9843,132600000.0
2008-12-11 12:22:00,1.9845,1.98515,1.9841,1.9841,122400000.0
2008-12-11 12:23:00,1.9843,1.9848,1.9843,1.9845,79800000.0
2008-12-11 12:24:00,1.9845,1.9846,1.98245,1.983,85600000.0
2008-12-11 12:25:00,1.983,1.9835,1.98045,1.9823,166500000.0
2008-12-11 12:26:00,1.98225,1.9836,1.98225,1.9836,114200000.0
2008-12-11 12:27:00,1.9836,1.9838,1.9816,1.9822,166200000.0
2008-12-11 12:28:00,1.98215,1.9837,1.9818,1.98325,181000000.0
2008-12-11 12:29:00,1.9833,1.9843,1.98265,1.9836,165600000.0
2008-12-11 12:30:00,1.9836,1.9843,1.98215,1.98415,196400000.0
2008-12-11 12:31:00,1.9845,1.98485,1.98305,1.98305,142800000.0
2008-12-11 12:32:00,1.9833,1.98425,1.98285,1.98355,156600000.0
2008-12-11 12:33:00,1.9834,1.9834,1.98155,1.9817,198800000.0
2008-12-11 12:34:00,1.9817,1.98205,1.9813,1.9817,124200000.0
2008-12-11 12:35:00,1.9817,1.98205,1.9816,1.9817,48000000.0
2008-12-11 12:36:00,1.9817,1.98225,1.98085,1.9814,142200000.0
2008-12-11 12:37:00,1.9814,1.983,1.9814,1.9824,206600000.0
2008-12-11 12:38:00,1.9824,1.98325,1.9817,1.98295,142600000.0
2008-12-11 12:39:00,1.9829,1.9832,1.9823,1.983,182600000.0
2008-12-11 12:40:00,1.983,1.98405,1.98245,1.98355,199800000.0
2008-12-11 12:41:00,1.98355,1.9839,1.9834,1.9837,210800000.0
2008-12-11 12:42:00,1.98375,1.98485,1.98375,1.9843,189200000.0
2008-12-11 12:43:00,1.98435,1.9846,1.9841,1.9841,118800000.0
2008-12-11 12:44:00,1.9841,1.985,1.9841,1.9848,133400000.0
2008-12-11 12:45:00,1.98485,1.9859,1.9844,1.9848,203800000.0
2008-12-11 12:46:00,1.9852,1.9859,1.98505,1.9857,137400000.0
2008-12-11 12:47:00,1.98555,1.98575,1.98425,1.985,152600000.0
2008-12-11 12:48:00,1.98505,1.98615,1.98495,1.9856,145200000.0
2008-12-11 12:49:00,1.9856,1.9856,1.9833,1.98415,108000000.0
2008-12-11 12:50:00,1.98405,1.98475,1.98325,1.98405,207400000.0
2008-12-11 12:51:00,1.984,1.98475,1.9833,1.9835,195000000.0
2008-12-11 12:52:00,1.9834,1.98555,1.9832,1.9844,195800000.0
2008-12-11 12:53:00,1.98435,1.98515,1.9843,1.98475,267800000.0
2008-12-11 12:54:00,1.9847,1.9852,1.98445,1.98465,117000000.0
2008-12-11 12:55:00,1.98475,1.9851,1.9846,1.9849,102800000.0
2008-12-11 12:56:00,1.9848,1.9849,1.9839,1.98445,92400000.0
2008-12-11 12:57:00,1.9843,1.98445,1.984,1.9841,63800000.0
2008-12-11 12:58:00,1.9841,1.9841,1.98295,1.9836,79000000.0
2008-12-11 12:59:00,1.98355,1.98395,1.98325,1.9834,78000000.0
2008-12-11 13:00:00,1.9834,1.98395,1.98325,1.9833,119200000.0
2008-12-11 13:01:00,1.9835,1.98375,1.98255,1.9834,139200000.0
2008-12-11 13:02:00,1.9832,1.9843,1.9832,1.98425,161000000.0
2008-12-11 13:03:00,1.98415,1.98535,1.9839,1.98535,121200000.0
2008-12-11 13:04:00,1.9854,1.98595,1.9848,1.9848,87200000.0
2008-12-11 13:05:00,1.9848,1.98715,1.98465,1.98465,194400000.0
2008-12-11 13:06:00,1.98475,1.98625,1.98355,1.9838,222400000.0
2008-12-11 13:07:00,1.9837,1.9846,1.982,1.9831,258100000.0
2008-12-11 13:08:00,1.9831,1.9847,1.9831,1.9847,136400000.0
2008-12-11 13:09:00,1.98465,1.98525,1.9841,1.9845,184000000.0
2008-12-11 13:10:00,1.9845,1.98485,1.98405,1.9841,165400000.0
2008-12-11 13:11:00,1.9841,1.98425,1.9833,1.98365,153400000.0
2008-12-11 13:12:00,1.98355,1.9839,1.98295,1.98335,77600000.0
2008-12-11 13:13:00,1.98335,1.9842,1.98265,1.98295,106400000.0
2008-12-11 13:14:00,1.98295,1.98315,1.9806,1.98115,113200000.0
2008-12-11 13:15:00,1.9814,1.98165,1.97955,1.98035,174600000.0
2008-12-11 13:16:00,1.9804,1.9804,1.97645,1.97765,237600000.0
2008-12-11 13:17:00,1.97785,1.97865,1.9777,1.978,116800000.0
2008-12-11 13:18:00,1.978,1.97875,1.97735,1.97875,167200000.0
2008-12-11 13:19:00,1.97875,1.97965,1.97875,1.9793,110000000.0
2008-12-11 13:20:00,1.97925,1.98055,1.97865,1.9789,110400000.0
2008-12-11 13:21:00,1.979,1.97985,1.97845,1.97905,110800000.0
2008-12-11 13:22:00,1.9792,1.97995,1.9787,1.9796,119600000.0
2008-12-11 13:23:00,1.97965,1.9805,1.97875,1.98015,163500002.0
2008-12-11 13:24:00,1.98005,1.98055,1.97915,1.9795,165400000.0
2008-12-11 13:25:00,1.97945,1.98145,1.97945,1.9809,93600000.0
2008-12-11 13:26:00,1.9809,1.98135,1.9803,1.9804,86800000.0
2008-12-11 13:27:00,1.9804,1.98115,1.9803,1.9807,121800000.0
2008-12-11 13:28:00,1.9807,1.9815,1.9807,1.9812,68000000.0
2008-12-11 13:29:00,1.9812,1.9814,1.98115,1.98125,74400000.0
2008-12-11 13:30:00,1.98125,1.98205,1.9799,1.98205,131600000.0
2008-12-11 13:31:00,1.98205,1.98225,1.9812,1.9817,106800000.0
2008-12-11 13:32:00,1.98065,1.9807,1.9792,1.9798,155200000.0
2008-12-11 13:33:00,1.9797,1.98135,1.979,1.98125,155400000.0
2008-12-11 13:34:00,1.98135,1.98135,1.9801,1.98055,186600000.0
2008-12-11 13:35:00,1.98035,1.98115,1.9802,1.98115,130600000.0
2008-12-11 13:36:00,1.9812,1.9812,1.9802,1.9805,122800000.0
2008-12-11 13:37:00,1.9807,1.9808,1.98055,1.98065,48800000.0
2008-12-11 13:38:00,1.9807,1.98125,1.9805,1.98085,85800000.0
2008-12-11 13:39:00,1.9809,1.9816,1.98065,1.98075,173000000.0
2008-12-11 13:40:00,1.9808,1.9822,1.9805,1.98125,186800000.0
2008-12-11 13:41:00,1.9815,1.9824,1.9806,1.9824,174200000.0
2008-12-11 13:42:00,1.9824,1.9827,1.9809,1.982,210200000.0
2008-12-11 13:43:00,1.982,1.9824,1.9812,1.98225,167800000.0
2008-12-11 13:44:00,1.98205,1.98295,1.982,1.98285,199000000.0
2008-12-11 13:45:00,1.98285,1.9835,1.9822,1.98235,195200000.0
2008-12-11 13:46:00,1.98245,1.9831,1.98175,1.98205,235400000.0
2008-12-11 13:47:00,1.9819,1.98205,1.9809,1.9812,207400000.0
2008-12-11 13:48:00,1.98125,1.9827,1.98105,1.98255,187400000.0
2008-12-11 13:49:00,1.9825,1.98385,1.9823,1.98265,152300000.0
2008-12-11 13:50:00,1.9827,1.9833,1.9823,1.983,93000000.0
2008-12-11 13:51:00,1.983,1.9836,1.9828,1.98325,122400000.0
2008-12-11 13:52:00,1.9832,1.98365,1.9799,1.98095,195600000.0
2008-12-11 13:53:00,1.98105,1.98165,1.9806,1.98105,209400000.0
2008-12-11 13:54:00,1.9813,1.9827,1.9811,1.98165,92200000.0
2008-12-11 13:55:00,1.982,1.9823,1.9812,1.98165,137600000.0
2008-12-11 13:56:00,1.98165,1.98205,1.9813,1.98165,61800000.0
2008-12-11 13:57:00,1.9816,1.9827,1.9811,1.98255,58400000.0
2008-12-11 13:58:00,1.98255,1.98295,1.9824,1.9824,49400000.0
2008-12-11 13:59:00,1.9824,1.98265,1.9814,1.98185,72600000.0
2008-12-11 14:00:00,1.98185,1.9826,1.98135,1.9822,158200000.0
2008-12-11 14:01:00,1.9822,1.9822,1.9809,1.98205,243200000.0
2008-12-11 14:02:00,1.98205,1.98275,1.98155,1.9823,85400000.0
2008-12-11 14:03:00,1.9823,1.9827,1.98165,1.9824,100800000.0
2008-12-11 14:04:00,1.9824,1.9834,1.982,1.98245,228000000.0
2008-12-11 14:05:00,1.9825,1.9827,1.9822,1.9822,107600000.0
2008-12-11 14:06:00,1.9822,1.98315,1.9822,1.98285,117200000.0
2008-12-11 14:07:00,1.98275,1.98395,1.9827,1.98335,122800000.0
2008-12-11 14:08:00,1.98325,1.9834,1.983,1.98305,110200000.0
2008-12-11 14:09:00,1.9831,1.98355,1.9824,1.9825,200400000.0
2008-12-11 14:10:00,1.9825,1.98355,1.98235,1.98285,411400000.0
2008-12-11 14:11:00,1.98285,1.98395,1.9823,1.983,241000000.0
2008-12-11 14:12:00,1.983,1.98335,1.9812,1.98175,140800000.0
2008-12-11 14:13:00,1.9817,1.98195,1.98155,1.98175,101400000.0
2008-12-11 14:14:00,1.98175,1.9821,1.98055,1.982,130800000.0
2008-12-11 14:15:00,1.98205,1.98265,1.9819,1.98265,78800000.0
2008-12-11 14:16:00,1.9825,1.9826,1.98145,1.9816,106800000.0
2008-12-11 14:17:00,1.9816,1.98215,1.9815,1.9821,153000000.0
2008-12-11 14:18:00,1.98235,1.98405,1.98155,1.98395,219400000.0
2008-12-11 14:19:00,1.98415,1.98535,1.9837,1.98535,187600000.0
2008-12-11 14:20:00,1.98515,1.9853,1.9841,1.9847,120800000.0
2008-12-11 14:21:00,1.98465,1.9847,1.9845,1.9845,118600000.0
2008-12-11 14:22:00,1.9845,1.98465,1.984,1.9843,90600000.0
2008-12-11 14:23:00,1.9843,1.9843,1.98295,1.98305,144800000.0
2008-12-11 14:24:00,1.98305,1.98505,1.98305,1.98475,186600000.0
2008-12-11 14:25:00,1.98465,1.985,1.9837,1.9848,228200000.0
2008-12-11 14:26:00,1.9848,1.98615,1.98465,1.9848,211600000.0
2008-12-11 14:27:00,1.98485,1.98695,1.9848,1.9856,174600000.0
2008-12-11 14:28:00,1.9856,1.98635,1.98475,1.98565,236200000.0
2008-12-11 14:29:00,1.98575,1.98625,1.98395,1.98435,154400000.0
2008-12-11 14:30:00,1.9839,1.9866,1.9839,1.9859,156800000.0
2008-12-11 14:31:00,1.98605,1.98685,1.98565,1.9864,130200000.0
2008-12-11 14:32:00,1.9864,1.98755,1.9857,1.98755,153200000.0
2008-12-11 14:33:00,1.9877,1.98815,1.9859,1.98695,199200000.0
2008-12-11 14:34:00,1.98685,1.988,1.986,1.9871,151600000.0
2008-12-11 14:35:00,1.98725,1.9888,1.98685,1.9883,186200000.0
2008-12-11 14:36:00,1.9883,1.99035,1.98815,1.9893,96800000.0
2008-12-11 14:37:00,1.9893,1.98965,1.9893,1.9893,52600000.0
2008-12-11 14:38:00,1.9893,1.9908,1.98865,1.98875,127600000.0
2008-12-11 14:39:00,1.98875,1.9889,1.98695,1.9874,183000000.0
2008-12-11 14:40:00,1.9874,1.9879,1.98675,1.9876,179000000.0
2008-12-11 14:41:00,1.9876,1.98825,1.9868,1.98805,167200000.0
2008-12-11 14:42:00,1.98795,1.98895,1.98785,1.9885,95800000.0
2008-12-11 14:43:00,1.98855,1.989,1.98715,1.98835,125300000.0
2008-12-11 14:44:00,1.9882,1.98845,1.9875,1.9881,129800000.0
2008-12-11 14:45:00,1.98835,1.98835,1.9872,1.98725,72000000.0
2008-12-11 14:46:00,1.9872,1.98755,1.9868,1.9869,103400000.0
2008-12-11 14:47:00,1.9868,1.98735,1.9867,1.98725,65000000.0
2008-12-11 14:48:00,1.9873,1.98785,1.9868,1.98785,106800000.0
2008-12-11 14:49:00,1.9881,1.9882,1.98725,1.98725,223200000.0
2008-12-11 14:50:00,1.98725,1.98975,1.98725,1.9883,202000000.0
2008-12-11 14:51:00,1.98845,1.9893,1.98815,1.989,161200000.0
2008-12-11 14:52:00,1.98895,1.99,1.98885,1.9896,191300000.0
2008-12-11 14:53:00,1.9896,1.98985,1.9876,1.98855,228400001.0
2008-12-11 14:54:00,1.98855,1.98935,1.98825,1.98845,135000000.0
2008-12-11 14:55:00,1.98845,1.9898,1.9879,1.98875,171800000.0
2008-12-11 14:56:00,1.98875,1.9891,1.98845,1.98895,197200000.0
2008-12-11 14:57:00,1.98915,1.98955,1.98885,1.9895,126600000.0
2008-12-11 14:58:00,1.98945,1.98995,1.9886,1.989,136500000.0
2008-12-11 14:59:00,1.989,1.9891,1.9878,1.98795,105400000.0
2008-12-11 15:00:00,1.98795,1.98795,1.9858,1.9863,171600000.0
2008-12-11 15:01:00,1.9863,1.98655,1.98525,1.9857,155400000.0
2008-12-11 15:02:00,1.9858,1.98955,1.9857,1.98935,222000000.0
2008-12-11 15:03:00,1.98935,1.9917,1.9887,1.9907,233900000.0
2008-12-11 15:04:00,1.9907,1.99185,1.9906,1.9907,154200000.0
2008-12-11 15:05:00,1.991,1.9911,1.98995,1.9902,81600000.0
2008-12-11 15:06:00,1.9902,1.9916,1.99,1.9909,161000000.0
2008-12-11 15:07:00,1.99095,1.9912,1.9892,1.98975,134600000.0
2008-12-11 15:08:00,1.98975,1.98995,1.9882,1.989,140000000.0
2008-12-11 15:09:00,1.9891,1.9892,1.98865,1.98865,118800000.0
2008-12-11 15:10:00,1.9888,1.98935,1.98865,1.9887,108800000.0
2008-12-11 15:11:00,1.9886,1.9896,1.98815,1.98925,109400000.0
2008-12-11 15:12:00,1.9892,1.98965,1.9879,1.9879,170000000.0
2008-12-11 15:13:00,1.9879,1.9888,1.98775,1.98815,182000000.0
2008-12-11 15:14:00,1.98815,1.9889,1.9877,1.9889,208900000.0
2008-12-11 15:15:00,1.98905,1.98905,1.9867,1.98795,137400000.0
2008-12-11 15:16:00,1.98795,1.98855,1.9873,1.9875,190000000.0
2008-12-11 15:17:00,1.9875,1.98795,1.98675,1.98725,161000000.0
2008-12-11 15:18:00,1.9872,1.9877,1.98545,1.9855,158200000.0
2008-12-11 15:19:00,1.98545,1.986,1.9842,1.9856,196200000.0
2008-12-11 15:20:00,1.9857,1.9857,1.98405,1.9847,165000000.0
2008-12-11 15:21:00,1.9847,1.98515,1.9846,1.9849,203600000.0
2008-12-11 15:22:00,1.98505,1.98525,1.9832,1.9839,160800000.0
2008-12-11 15:23:00,1.9839,1.9846,1.9836,1.9843,162000000.0
2008-12-11 15:24:00,1.98435,1.9853,1.9838,1.985,117000000.0
2008-12-11 15:25:00,1.9851,1.9864,1.9846,1.9864,163500000.0
2008-12-11 15:26:00,1.9864,1.9866,1.98525,1.98595,132400000.0
2008-12-11 15:27:00,1.98585,1.98605,1.9852,1.9856,61200000.0
2008-12-11 15:28:00,1.98585,1.9874,1.98575,1.98635,127600000.0
2008-12-11 15:29:00,1.98635,1.98695,1.9861,1.9863,146000000.0
2008-12-11 15:30:00,1.98645,1.9882,1.98615,1.98695,241600000.0
2008-12-11 15:31:00,1.98705,1.9898,1.9868,1.98865,217600000.0
2008-12-11 15:32:00,1.98865,1.9891,1.9856,1.9866,165800000.0
2008-12-11 15:33:00,1.9866,1.9882,1.986,1.9875,140600000.0
2008-12-11 15:34:00,1.9877,1.9885,1.98705,1.9872,160300000.0
2008-12-11 15:35:00,1.9872,1.98915,1.98645,1.98665,177400000.0
2008-12-11 15:36:00,1.98675,1.98785,1.9864,1.9865,134200000.0
2008-12-11 15:37:00,1.9866,1.98745,1.9862,1.98675,207900000.0
2008-12-11 15:38:00,1.98665,1.9876,1.9862,1.9862,156200000.0
2008-12-11 15:39:00,1.98565,1.9864,1.98275,1.9829,219400000.0
2008-12-11 15:40:00,1.9826,1.9836,1.9816,1.9826,217400000.0
2008-12-11 15:41:00,1.9825,1.9826,1.981,1.9824,178200000.0
2008-12-11 15:42:00,1.982,1.9836,1.981,1.98295,191700000.0
2008-12-11 15:43:00,1.9828,1.98345,1.98065,1.9814,253199998.0
2008-12-11 15:44:00,1.9814,1.98165,1.9807,1.98125,165600000.0
2008-12-11 15:45:00,1.9812,1.9835,1.9812,1.9832,179200000.0
2008-12-11 15:46:00,1.98335,1.9837,1.9828,1.9837,139800000.0
2008-12-11 15:47:00,1.98385,1.98385,1.9823,1.98325,151400000.0
2008-12-11 15:48:00,1.98325,1.9855,1.98325,1.9848,170600000.0
2008-12-11 15:49:00,1.9851,1.9856,1.98405,1.9842,180400000.0
2008-12-11 15:50:00,1.9841,1.98465,1.9832,1.98395,133500000.0
2008-12-11 15:51:00,1.98395,1.98425,1.9828,1.9834,150200000.0
2008-12-11 15:52:00,1.9834,1.9834,1.98225,1.98295,144200000.0
2008-12-11 15:53:00,1.9831,1.98315,1.98225,1.9826,142600000.0
2008-12-11 15:54:00,1.9826,1.9837,1.9826,1.9837,120400000.0
2008-12-11 15:55:00,1.9837,1.9846,1.9832,1.9845,141000000.0
2008-12-11 15:56:00,1.9845,1.9849,1.9836,1.98395,179200000.0
2008-12-11 15:57:00,1.98385,1.98385,1.9823,1.98265,173400000.0
2008-12-11 15:58:00,1.9827,1.9833,1.9817,1.98185,165400000.0
2008-12-11 15:59:00,1.9819,1.9829,1.98165,1.9828,162000000.0
2008-12-11 16:00:00,1.98275,1.98355,1.9809,1.9828,248200000.0
2008-12-11 16:01:00,1.9828,1.9856,1.98245,1.98455,214900000.0
2008-12-11 16:02:00,1.9847,1.9864,1.9847,1.98635,152200000.0
2008-12-11 16:03:00,1.98625,1.98795,1.9856,1.9879,167200000.0
2008-12-11 16:04:00,1.98785,1.98845,1.9864,1.9879,143000000.0
2008-12-11 16:05:00,1.98795,1.98855,1.98685,1.98805,184200000.0
2008-12-11 16:06:00,1.98815,1.9886,1.9859,1.98745,200000000.0
2008-12-11 16:07:00,1.9873,1.98745,1.9857,1.98625,169000000.0
2008-12-11 16:08:00,1.9864,1.9864,1.98475,1.98585,154800000.0
2008-12-11 16:09:00,1.986,1.98625,1.98545,1.98555,110600000.0
2008-12-11 16:10:00,1.9855,1.987,1.98525,1.9866,147200000.0
2008-12-11 16:11:00,1.98675,1.9869,1.9844,1.9844,169200000.0
2008-12-11 16:12:00,1.9843,1.9855,1.984,1.9855,193600000.0
2008-12-11 16:13:00,1.98545,1.9862,1.98495,1.98545,176500001.0
2008-12-11 16:14:00,1.98555,1.9859,1.9847,1.98535,147700000.0
2008-12-11 16:15:00,1.9855,1.9879,1.9853,1.9875,160800000.0
2008-12-11 16:16:00,1.98755,1.98765,1.98575,1.98715,187400000.0
2008-12-11 16:17:00,1.9867,1.98685,1.9848,1.9859,175400000.0
2008-12-11 16:18:00,1.986,1.98675,1.985,1.9862,191400000.0
2008-12-11 16:19:00,1.9862,1.9868,1.9854,1.9856,120000000.0
2008-12-11 16:20:00,1.9856,1.9864,1.9848,1.9856,201500000.0
2008-12-11 16:21:00,1.9855,1.987,1.9853,1.9864,117200000.0
2008-12-11 16:22:00,1.9863,1.9872,1.9855,1.9856,137000000.0
2008-12-11 16:23:00,1.98565,1.98645,1.98515,1.9859,153000000.0
2008-12-11 16:24:00,1.9859,1.98605,1.9848,1.98505,117600000.0
2008-12-11 16:25:00,1.98505,1.98545,1.98485,1.98485,152800000.0
2008-12-11 16:26:00,1.98495,1.9853,1.98475,1.985,55000000.0
2008-12-11 16:27:00,1.98475,1.9864,1.9846,1.98585,136800000.0
2008-12-11 16:28:00,1.9858,1.98635,1.9853,1.98635,119200000.0
2008-12-11 16:29:00,1.9865,1.987,1.98575,1.9865,178500000.0
2008-12-11 16:30:00,1.9865,1.98675,1.9855,1.9862,152800000.0
2008-12-11 16:31:00,1.9864,1.98675,1.98395,1.98415,147400000.0
2008-12-11 16:32:00,1.9841,1.9851,1.983,1.98465,359800000.0
2008-12-11 16:33:00,1.9848,1.98535,1.98345,1.98485,196800000.0
2008-12-11 16:34:00,1.9848,1.98625,1.98395,1.98425,251400000.0
2008-12-11 16:35:00,1.98385,1.9857,1.98365,1.98505,164800000.0
2008-12-11 16:36:00,1.9855,1.9855,1.9819,1.985,182600000.0
2008-12-11 16:37:00,1.98485,1.98585,1.98445,1.98565,179000000.0
2008-12-11 16:38:00,1.9853,1.98615,1.984,1.98465,145200000.0
2008-12-11 16:39:00,1.98475,1.98555,1.98285,1.9833,196600001.0
2008-12-11 16:40:00,1.9833,1.9833,1.9812,1.98135,166900000.0
2008-12-11 16:41:00,1.98115,1.98305,1.98115,1.983,137100000.0
2008-12-11 16:42:00,1.9828,1.9835,1.9823,1.98315,129500000.0
2008-12-11 16:43:00,1.9834,1.9846,1.9834,1.9836,133700000.0
2008-12-11 16:44:00,1.9836,1.98445,1.9833,1.9835,105400000.0
2008-12-11 16:45:00,1.9835,1.9835,1.98205,1.9822,174400000.0
2008-12-11 16:46:00,1.9822,1.9824,1.97955,1.98035,184900000.0
2008-12-11 16:47:00,1.9804,1.98075,1.9799,1.9802,184000000.0
2008-12-11 16:48:00,1.9802,1.9803,1.97825,1.9794,175400000.0
2008-12-11 16:49:00,1.97975,1.9831,1.97975,1.98275,184100000.0
2008-12-11 16:50:00,1.98265,1.98405,1.98225,1.98285,150900000.0
2008-12-11 16:51:00,1.9829,1.9829,1.9811,1.9814,176400000.0
2008-12-11 16:52:00,1.98135,1.98245,1.98105,1.98145,175600000.0
2008-12-11 16:53:00,1.98145,1.9823,1.9808,1.98175,175200000.0
2008-12-11 16:54:00,1.98205,1.9829,1.9795,1.9796,201800000.0
2008-12-11 16:55:00,1.97965,1.9811,1.97965,1.9811,151400000.0
2008-12-11 16:56:00,1.98115,1.9815,1.9806,1.98085,143400000.0
2008-12-11 16:57:00,1.9809,1.98195,1.9806,1.98195,164400000.0
2008-12-11 16:58:00,1.98185,1.98235,1.9807,1.981,199499998.0
2008-12-11 16:59:00,1.98115,1.98215,1.9806,1.9819,150000000.0
2008-12-11 17:00:00,1.9821,1.9831,1.98065,1.98065,166800000.0
2008-12-11 17:01:00,1.98075,1.98255,1.98005,1.9808,260800000.0
2008-12-11 17:02:00,1.98085,1.9815,1.9799,1.9802,192500000.0
2008-12-11 17:03:00,1.9802,1.9813,1.9802,1.9806,152400000.0
2008-12-11 17:04:00,1.9809,1.98125,1.98015,1.9806,212600000.0
2008-12-11 17:05:00,1.98065,1.98275,1.98035,1.98205,161300000.0
2008-12-11 17:06:00,1.9819,1.983,1.9791,1.98095,204100000.0
2008-12-11 17:07:00,1.98085,1.981,1.9743,1.9766,225400000.0
2008-12-11 17:08:00,1.97635,1.9772,1.97455,1.97535,229700000.0
2008-12-11 17:09:00,1.97545,1.97555,1.9741,1.97475,235500000.0
2008-12-11 17:10:00,1.97495,1.9753,1.9744,1.9753,192000000.0
2008-12-11 17:11:00,1.97515,1.9753,1.97355,1.97385,228800000.0
2008-12-11 17:12:00,1.9737,1.9741,1.9732,1.97375,144200000.0
2008-12-11 17:13:00,1.9739,1.9753,1.9734,1.97495,166600000.0
2008-12-11 17:14:00,1.9748,1.97595,1.9748,1.9755,148000000.0
2008-12-11 17:15:00,1.9755,1.9764,1.9754,1.97595,169000000.0
2008-12-11 17:16:00,1.9759,1.97715,1.9756,1.97675,189200000.0
2008-12-11 17:17:00,1.97675,1.9769,1.976,1.97675,148400000.0
2008-12-11 17:18:00,1.9767,1.9775,1.97655,1.9772,136200000.0
2008-12-11 17:19:00,1.9772,1.9772,1.9753,1.97575,137200000.0
2008-12-11 17:20:00,1.97575,1.97625,1.9755,1.97595,124400000.0
2008-12-11 17:21:00,1.97615,1.9772,1.9759,1.9762,158400000.0
2008-12-11 17:22:00,1.9763,1.9787,1.9761,1.9763,269800001.0
2008-12-11 17:23:00,1.9764,1.97675,1.9756,1.9765,217200000.0
2008-12-11 17:24:00,1.97615,1.97635,1.9749,1.97565,160300000.0
2008-12-11 17:25:00,1.97525,1.976,1.97515,1.97515,232000000.0
2008-12-11 17:26:00,1.9752,1.97565,1.97515,1.9755,82800000.0
2008-12-11 17:27:00,1.97535,1.9765,1.9751,1.9761,170400000.0
2008-12-11 17:28:00,1.9761,1.9763,1.97455,1.97605,259200000.0
2008-12-11 17:29:00,1.9763,1.9765,1.97495,1.97605,237600000.0
2008-12-11 17:30:00,1.97615,1.9765,1.97545,1.97615,206800000.0
2008-12-11 17:31:00,1.97605,1.9779,1.97595,1.97755,194800000.0
2008-12-11 17:32:00,1.97775,1.97775,1.97635,1.97675,208000000.0
2008-12-11 17:33:00,1.97695,1.978,1.97695,1.97785,192400000.0
2008-12-11 17:34:00,1.978,1.9782,1.97675,1.97815,174800000.0
2008-12-11 17:35:00,1.9782,1.9788,1.97675,1.9768,271200001.0
2008-12-11 17:36:00,1.9768,1.97775,1.97585,1.97695,175500000.0
2008-12-11 17:37:00,1.9771,1.97805,1.97635,1.97765,184200000.0
2008-12-11 17:38:00,1.97785,1.97875,1.9772,1.9782,193800000.0
2008-12-11 17:39:00,1.9782,1.9782,1.97605,1.97685,242600000.0
2008-12-11 17:40:00,1.97685,1.9799,1.97685,1.97805,271000000.0
2008-12-11 17:41:00,1.97835,1.9796,1.9775,1.9785,255299999.0
2008-12-11 17:42:00,1.97835,1.97965,1.97835,1.9788,163200000.0
2008-12-11 17:43:00,1.9789,1.98075,1.97875,1.98075,201600000.0
2008-12-11 17:44:00,1.9808,1.9808,1.9793,1.9793,245600000.0
2008-12-11 17:45:00,1.97935,1.97995,1.97845,1.97885,275800000.0
2008-12-11 17:46:00,1.979,1.979,1.9776,1.97775,246900000.0
2008-12-11 17:47:00,1.9778,1.9793,1.97775,1.9787,238800000.0
2008-12-11 17:48:00,1.9788,1.9788,1.97725,1.9775,184200000.0
2008-12-11 17:49:00,1.97765,1.97855,1.9775,1.9783,208400000.0
2008-12-11 17:50:00,1.9784,1.97985,1.9784,1.979,203200000.0
2008-12-11 17:51:00,1.97885,1.9793,1.9784,1.9785,106800000.0
2008-12-11 17:52:00,1.9787,1.97915,1.9779,1.9785,242400000.0
2008-12-11 17:53:00,1.9778,1.97925,1.9778,1.9784,193500000.0
2008-12-11 17:54:00,1.97845,1.97905,1.97765,1.9777,182800000.0
2008-12-11 17:55:00,1.9777,1.9777,1.9751,1.9752,257000000.0
2008-12-11 17:56:00,1.9752,1.97685,1.974,1.9765,258600000.0
2008-12-11 17:57:00,1.9766,1.9766,1.97255,1.973,222600000.0
2008-12-11 17:58:00,1.9724,1.97295,1.9698,1.971,331800000.0
2008-12-11 17:59:00,1.9711,1.97195,1.966,1.96615,314500000.0
2008-12-11 18:00:00,1.96615,1.9673,1.96485,1.9661,242000000.0
2008-12-11 18:01:00,1.9664,1.9672,1.96565,1.966,374800000.0
2008-12-11 18:02:00,1.966,1.96895,1.96585,1.9684,239799999.0
2008-12-11 18:03:00,1.96845,1.9703,1.9681,1.9695,183600000.0
2008-12-11 18:04:00,1.9698,1.971,1.969,1.97005,304600000.0
2008-12-11 18:05:00,1.9699,1.97175,1.96955,1.9709,246200000.0
2008-12-11 18:06:00,1.9708,1.9712,1.97045,1.9712,132600000.0
2008-12-11 18:07:00,1.9711,1.9718,1.9709,1.9711,175000000.0
2008-12-11 18:08:00,1.971,1.97145,1.96935,1.9696,177400000.0
2008-12-11 18:09:00,1.96975,1.97015,1.96845,1.96885,175200000.0
2008-12-11 18:10:00,1.96865,1.9693,1.96705,1.9681,248000000.0
2008-12-11 18:11:00,1.9679,1.96875,1.96715,1.9673,278800000.0
2008-12-11 18:12:00,1.9673,1.9673,1.96595,1.9665,157900000.0
2008-12-11 18:13:00,1.96655,1.9674,1.96605,1.9666,222000000.0
2008-12-11 18:14:00,1.9666,1.96715,1.9657,1.96715,148300000.0
2008-12-11 18:15:00,1.96695,1.9677,1.96615,1.967,186400000.0
2008-12-11 18:16:00,1.96725,1.9673,1.96505,1.9663,189000000.0
2008-12-11 18:17:00,1.9663,1.9663,1.9626,1.965,297400000.0
2008-12-11 18:18:00,1.96475,1.965,1.96165,1.96205,278400000.0
2008-12-11 18:19:00,1.96195,1.96405,1.9616,1.96405,280000000.0
2008-12-11 18:20:00,1.96375,1.96435,1.96265,1.96375,210500000.0
2008-12-11 18:21:00,1.96395,1.96395,1.9629,1.96325,240399998.0
2008-12-11 18:22:00,1.96315,1.96365,1.96275,1.96305,149400000.0
2008-12-11 18:23:00,1.9634,1.96635,1.9634,1.966,285000000.0
2008-12-11 18:24:00,1.96615,1.96695,1.9659,1.9669,199000000.0
2008-12-11 18:25:00,1.9669,1.96705,1.966,1.96695,145600000.0
2008-12-11 18:26:00,1.96685,1.96705,1.9658,1.96685,240300000.0
2008-12-11 18:27:00,1.96685,1.96715,1.9662,1.96685,112400000.0
2008-12-11 18:28:00,1.96685,1.9689,1.96665,1.9681,112600000.0
2008-12-11 18:29:00,1.9681,1.9687,1.9677,1.9683,150800000.0
2008-12-11 18:30:00,1.9683,1.96905,1.96705,1.9679,362500000.0
2008-12-11 18:31:00,1.96775,1.968,1.96745,1.9677,165200000.0
2008-12-11 18:32:00,1.9677,1.9691,1.96725,1.9689,187200000.0
2008-12-11 18:33:00,1.9688,1.9705,1.9684,1.96885,193400000.0
2008-12-11 18:34:00,1.96885,1.969,1.9684,1.96875,149800000.0
2008-12-11 18:35:00,1.96865,1.96905,1.9673,1.968,195800000.0
2008-12-11 18:36:00,1.9681,1.9682,1.9659,1.96655,233000000.0
2008-12-11 18:37:00,1.9666,1.9676,1.96635,1.9667,189400000.0
2008-12-11 18:38:00,1.96675,1.96695,1.9636,1.9639,211800000.0
2008-12-11 18:39:00,1.9638,1.9657,1.96165,1.9623,230400000.0
2008-12-11 18:40:00,1.9621,1.96365,1.9615,1.96365,256200000.0
2008-12-11 18:41:00,1.96365,1.96455,1.96245,1.96415,281900000.0
2008-12-11 18:42:00,1.9638,1.96455,1.96265,1.9629,393200000.0
2008-12-11 18:43:00,1.9629,1.9629,1.9602,1.96085,321800000.0
2008-12-11 18:44:00,1.96115,1.9625,1.9603,1.96155,230600000.0
2008-12-11 18:45:00,1.9616,1.9624,1.9609,1.9609,211300000.0
2008-12-11 18:46:00,1.96095,1.96245,1.9604,1.9617,328200001.0
2008-12-11 18:47:00,1.9617,1.96205,1.9607,1.96125,210400000.0
2008-12-11 18:48:00,1.9613,1.96245,1.9599,1.9606,191000000.0
2008-12-11 18:49:00,1.9606,1.9621,1.96,1.96045,216700000.0
2008-12-11 18:50:00,1.96065,1.9622,1.96065,1.96145,209600000.0
2008-12-11 18:51:00,1.9615,1.9627,1.9607,1.9623,136800000.0
2008-12-11 18:52:00,1.96245,1.96405,1.9617,1.9625,221400000.0
2008-12-11 18:53:00,1.9627,1.96385,1.96235,1.9632,167000000.0
2008-12-11 18:54:00,1.9632,1.96375,1.96245,1.9629,172600000.0
2008-12-11 18:55:00,1.963,1.9631,1.96075,1.9615,341100000.0
2008-12-11 18:56:00,1.96165,1.96385,1.9615,1.963,229800000.0
2008-12-11 18:57:00,1.963,1.963,1.96145,1.96205,213400000.0
2008-12-11 18:58:00,1.9622,1.96245,1.96075,1.96125,194600000.0
2008-12-11 18:59:00,1.96125,1.96145,1.9606,1.9611,238000000.0
2008-12-11 19:00:00,1.9611,1.9612,1.959,1.9593,257800000.0
2008-12-11 19:01:00,1.9593,1.9607,1.95925,1.9605,153800000.0
2008-12-11 19:02:00,1.9598,1.9601,1.95865,1.959,105200000.0
2008-12-11 19:03:00,1.95885,1.96095,1.95875,1.96085,113200000.0
2008-12-11 19:04:00,1.9604,1.9633,1.9604,1.96235,245400000.0
2008-12-11 19:05:00,1.96245,1.9645,1.96155,1.9644,245200000.0
2008-12-11 19:06:00,1.96425,1.9643,1.96315,1.9638,214800000.0
2008-12-11 19:07:00,1.9638,1.9643,1.96275,1.9643,150200000.0
2008-12-11 19:08:00,1.9642,1.9646,1.9637,1.96455,115000000.0
2008-12-11 19:09:00,1.9649,1.9654,1.9646,1.9651,63200000.0
2008-12-11 19:10:00,1.9649,1.9656,1.96485,1.96495,95600000.0
2008-12-11 19:11:00,1.96495,1.96505,1.96455,1.96485,123400000.0
2008-12-11 19:12:00,1.965,1.9663,1.9644,1.96565,193200000.0
2008-12-11 19:13:00,1.9658,1.96755,1.9658,1.9662,182000000.0
2008-12-11 19:14:00,1.96635,1.96905,1.9661,1.9688,182200000.0
2008-12-11 19:15:00,1.9686,1.9686,1.96695,1.96745,150600000.0
2008-12-11 19:16:00,1.9676,1.96825,1.9671,1.968,130800000.0
2008-12-11 19:17:00,1.9679,1.96835,1.96615,1.96725,315600000.0
2008-12-11 19:18:00,1.9673,1.9678,1.96655,1.96705,154800000.0
2008-12-11 19:19:00,1.96695,1.9684,1.9664,1.9668,189800000.0
2008-12-11 19:20:00,1.9665,1.96705,1.96595,1.9667,140800000.0
2008-12-11 19:21:00,1.9662,1.96645,1.96605,1.9663,604800024.0
2008-12-11 19:22:00,1.9663,1.96765,1.96615,1.9672,186800000.0
2008-12-11 19:23:00,1.9672,1.9691,1.9672,1.96765,186400000.0
2008-12-11 19:24:00,1.96765,1.96885,1.9669,1.9684,117600000.0
2008-12-11 19:25:00,1.9682,1.96925,1.9671,1.9679,170000000.0
2008-12-11 19:26:00,1.9678,1.96815,1.96705,1.9678,105200000.0
2008-12-11 19:27:00,1.96765,1.96865,1.9674,1.96855,81400000.0
2008-12-11 19:28:00,1.96855,1.9698,1.96835,1.9693,62000000.0
2008-12-11 19:29:00,1.9693,1.96935,1.9682,1.96855,148400000.0
2008-12-11 19:30:00,1.96845,1.96865,1.96795,1.96815,77000000.0
2008-12-11 19:31:00,1.9683,1.96885,1.9674,1.9678,216400000.0
2008-12-11 19:32:00,1.96785,1.96945,1.9672,1.9687,234200000.0
2008-12-11 19:33:00,1.96905,1.9699,1.9686,1.96905,205800000.0
2008-12-11 19:34:00,1.9691,1.9693,1.96745,1.9689,195200000.0
2008-12-11 19:35:00,1.96915,1.97,1.9682,1.96905,284600000.0
2008-12-11 19:36:00,1.96895,1.969,1.96765,1.9688,144400000.0
2008-12-11 19:37:00,1.9688,1.969,1.96725,1.9675,143800000.0
2008-12-11 19:38:00,1.9675,1.96805,1.96675,1.9675,240600000.0
2008-12-11 19:39:00,1.9675,1.9684,1.96705,1.9684,217000000.0
2008-12-11 19:40:00,1.96845,1.9696,1.9682,1.9689,146400000.0
2008-12-11 19:41:00,1.9689,1.9689,1.9676,1.96765,133400000.0
2008-12-11 19:42:00,1.96765,1.96915,1.96705,1.96805,597600000.0
2008-12-11 19:43:00,1.96805,1.96855,1.96725,1.96825,271000000.0
2008-12-11 19:44:00,1.9681,1.96915,1.96785,1.96885,215600000.0
2008-12-11 19:45:00,1.96875,1.9689,1.968,1.9687,151600000.0
2008-12-11 19:46:00,1.96885,1.97035,1.96855,1.97005,228600000.0
2008-12-11 19:47:00,1.97025,1.97255,1.96955,1.97125,265800000.0
2008-12-11 19:48:00,1.9718,1.9721,1.97075,1.9714,166800000.0
2008-12-11 19:49:00,1.9714,1.97195,1.9709,1.9715,138800000.0
2008-12-11 19:50:00,1.9716,1.97195,1.9701,1.97065,203600000.0
2008-12-11 19:51:00,1.9705,1.97055,1.9686,1.96905,282400000.0
2008-12-11 19:52:00,1.96915,1.96995,1.9679,1.9681,244800000.0
2008-12-11 19:53:00,1.96825,1.9692,1.9682,1.9692,244000000.0
2008-12-11 19:54:00,1.9692,1.96965,1.96835,1.9692,197800000.0
2008-12-11 19:55:00,1.96935,1.9699,1.9693,1.9695,160600000.0
2008-12-11 19:56:00,1.96955,1.97015,1.96945,1.97005,95200000.0
2008-12-11 19:57:00,1.96995,1.9715,1.96975,1.9707,137200000.0
2008-12-11 19:58:00,1.9706,1.9713,1.96915,1.97045,212200000.0
2008-12-11 19:59:00,1.9705,1.97165,1.97015,1.9707,177400000.0
2008-12-11 20:00:00,1.9707,1.9708,1.9693,1.96965,242600000.0
2008-12-11 20:01:00,1.96975,1.97055,1.96975,1.9702,178200000.0
2008-12-11 20:02:00,1.97035,1.97035,1.96995,1.97,113000000.0
2008-12-11 20:03:00,1.97,1.97015,1.96995,1.97,46400000.0
2008-12-11 20:04:00,1.97,1.97035,1.96875,1.96915,77800000.0
2008-12-11 20:05:00,1.969,1.96925,1.96865,1.969,61000000.0
2008-12-11 20:06:00,1.969,1.9706,1.9684,1.9706,121000000.0
2008-12-11 20:07:00,1.9705,1.971,1.96975,1.9703,143600000.0
2008-12-11 20:08:00,1.9702,1.97205,1.97005,1.9704,146800000.0
2008-12-11 20:09:00,1.97045,1.97515,1.97035,1.97515,164000000.0
2008-12-11 20:10:00,1.975,1.97515,1.9728,1.97355,115400000.0
2008-12-11 20:11:00,1.97355,1.974,1.97205,1.9722,111800000.0
2008-12-11 20:12:00,1.9722,1.9725,1.9718,1.9718,212200000.0
2008-12-11 20:13:00,1.97195,1.9727,1.96965,1.96975,299200000.0
2008-12-11 20:14:00,1.96975,1.9711,1.96925,1.97045,227200000.0
2008-12-11 20:15:00,1.97035,1.97095,1.96915,1.9694,160000000.0
2008-12-11 20:16:00,1.96915,1.9704,1.96915,1.96975,108600000.0
2008-12-11 20:17:00,1.9698,1.9702,1.96865,1.96985,71800000.0
2008-12-11 20:18:00,1.96955,1.96995,1.96935,1.9698,144800000.0
2008-12-11 20:19:00,1.9698,1.9707,1.96975,1.9702,149000000.0
2008-12-11 20:20:00,1.97035,1.97125,1.9702,1.97075,223800000.0
2008-12-11 20:21:00,1.97065,1.97195,1.96935,1.9702,176600000.0
2008-12-11 20:22:00,1.97025,1.97175,1.97025,1.97125,131400000.0
2008-12-11 20:23:00,1.97125,1.9752,1.97085,1.9752,156900000.0
2008-12-11 20:24:00,1.97475,1.9766,1.97475,1.9763,228000000.0
2008-12-11 20:25:00,1.97635,1.9782,1.9761,1.97695,108400000.0
2008-12-11 20:26:00,1.9771,1.97725,1.97685,1.9769,93400000.0
2008-12-11 20:27:00,1.9769,1.9769,1.97505,1.9752,156600000.0
2008-12-11 20:28:00,1.9752,1.9765,1.9752,1.97645,129900000.0
2008-12-11 20:29:00,1.97635,1.9769,1.97625,1.97645,86400000.0
2008-12-11 20:30:00,1.977,1.977,1.9755,1.9757,1093200034.0
2008-12-11 20:31:00,1.9757,1.9757,1.97325,1.975,296000005.0
2008-12-11 20:32:00,1.9751,1.97585,1.9748,1.97585,102000000.0
2008-12-11 20:33:00,1.97595,1.9762,1.97545,1.9758,245199996.0
2008-12-11 20:34:00,1.97585,1.97595,1.9753,1.97575,158000000.0
2008-12-11 20:35:00,1.97565,1.97585,1.97565,1.9757,88200000.0
2008-12-11 20:36:00,1.9757,1.9759,1.9751,1.9751,161600000.0
2008-12-11 20:37:00,1.97555,1.9757,1.9731,1.97315,145600000.0
2008-12-11 20:38:00,1.97315,1.9742,1.97315,1.9742,117000000.0
2008-12-11 20:39:00,1.9742,1.97435,1.9731,1.9735,136600000.0
2008-12-11 20:40:00,1.9735,1.97415,1.9735,1.97415,137400000.0
2008-12-11 20:41:00,1.97415,1.97415,1.97135,1.9722,230600000.0
2008-12-11 20:42:00,1.9725,1.973,1.97195,1.97215,131800000.0
2008-12-11 20:43:00,1.97205,1.9731,1.97205,1.9731,121000000.0
2008-12-11 20:44:00,1.97325,1.9743,1.97305,1.9741,113400000.0
2008-12-11 20:45:00,1.9741,1.97525,1.9738,1.97465,120000000.0
2008-12-11 20:46:00,1.97465,1.97525,1.9745,1.9747,112400000.0
2008-12-11 20:47:00,1.9747,1.9748,1.97465,1.9747,57000000.0
2008-12-11 20:48:00,1.9747,1.9747,1.9747,1.9747,44200000.0
2008-12-11 20:49:00,1.9747,1.9747,1.974,1.9747,44800000.0
2008-12-11 20:50:00,1.9747,1.9763,1.97285,1.9763,151600000.0
2008-12-11 20:51:00,1.9762,1.9766,1.9755,1.97565,165800000.0
2008-12-11 20:52:00,1.97525,1.9761,1.9749,1.9751,164600000.0
2008-12-11 20:53:00,1.9751,1.9754,1.97385,1.9751,144600000.0
2008-12-11 20:54:00,1.9751,1.97555,1.9744,1.97445,107400000.0
2008-12-11 20:55:00,1.97455,1.9748,1.97365,1.97435,139600000.0
2008-12-11 20:56:00,1.9744,1.975,1.9744,1.9747,122000000.0
2008-12-11 20:57:00,1.9746,1.97555,1.97385,1.9748,314000000.0
2008-12-11 20:58:00,1.97485,1.9756,1.97465,1.9747,175600000.0
2008-12-11 20:59:00,1.9747,1.9754,1.9747,1.97515,149600000.0
2008-12-11 21:00:00,1.97515,1.9759,1.9747,1.9748,161600000.0
2008-12-11 21:01:00,1.9748,1.97485,1.97455,1.9748,133200000.0
2008-12-11 21:02:00,1.9748,1.9748,1.97355,1.97405,52400000.0
2008-12-11 21:03:00,1.97435,1.97495,1.97395,1.9745,130400000.0
2008-12-11 21:04:00,1.97435,1.97495,1.9743,1.97495,59800000.0
2008-12-11 21:05:00,1.975,1.97545,1.97475,1.97515,58000000.0
2008-12-11 21:06:00,1.975,1.9764,1.9747,1.97615,169800000.0
2008-12-11 21:07:00,1.97555,1.97655,1.97555,1.9762,138200000.0
2008-12-11 21:08:00,1.9761,1.9775,1.97605,1.9769,153600000.0
2008-12-11 21:09:00,1.977,1.9778,1.9755,1.97595,233600000.0
2008-12-11 21:10:00,1.97595,1.97615,1.9757,1.9758,142000000.0
2008-12-11 21:11:00,1.9758,1.97785,1.97415,1.9763,200900000.0
2008-12-11 21:12:00,1.97665,1.9769,1.9755,1.97605,154800000.0
2008-12-11 21:13:00,1.9762,1.97645,1.97515,1.97535,211600000.0
2008-12-11 21:14:00,1.97585,1.9777,1.9757,1.9772,178000000.0
2008-12-11 21:15:00,1.9774,1.97945,1.97675,1.97925,207800000.0
2008-12-11 21:16:00,1.9793,1.9799,1.97885,1.9789,145200000.0
2008-12-11 21:17:00,1.9789,1.9789,1.978,1.9789,267200000.0
2008-12-11 21:18:00,1.9789,1.9789,1.9768,1.9768,255000000.0
2008-12-11 21:19:00,1.9768,1.9783,1.9768,1.9783,177400000.0
2008-12-11 21:20:00,1.9783,1.9787,1.9777,1.9787,125000000.0
2008-12-11 21:21:00,1.979,1.98025,1.978,1.9783,75000000.0
2008-12-11 21:22:00,1.97785,1.9781,1.97725,1.9776,95600000.0
2008-12-11 21:23:00,1.97765,1.9786,1.97745,1.97835,79000000.0
2008-12-11 21:24:00,1.9782,1.9783,1.97715,1.9772,124800000.0
2008-12-11 21:25:00,1.97705,1.97725,1.97705,1.9771,102000000.0
2008-12-11 21:26:00,1.9771,1.97755,1.9771,1.97745,52800000.0
2008-12-11 21:27:00,1.97755,1.97795,1.97755,1.97785,55800000.0
2008-12-11 21:28:00,1.978,1.97865,1.978,1.97865,41000000.0
2008-12-11 21:29:00,1.97865,1.97865,1.9763,1.97715,137800000.0
2008-12-11 21:30:00,1.97715,1.97775,1.977,1.9773,120600000.0
2008-12-11 21:31:00,1.9773,1.97735,1.97705,1.97705,89000000.0
2008-12-11 21:32:00,1.9771,1.9773,1.97705,1.9771,73600000.0
2008-12-11 21:33:00,1.97585,1.97595,1.97505,1.97515,117200000.0
2008-12-11 21:34:00,1.97515,1.97525,1.9737,1.97515,105600000.0
2008-12-11 21:35:00,1.97515,1.9753,1.9745,1.9749,126400000.0
2008-12-11 21:36:00,1.9748,1.97525,1.97465,1.97465,124600000.0
2008-12-11 21:37:00,1.97455,1.9756,1.97445,1.97445,223200000.0
2008-12-11 21:38:00,1.97455,1.97505,1.9744,1.97505,118400000.0
2008-12-11 21:39:00,1.9751,1.9763,1.97475,1.97605,71400000.0
2008-12-11 21:40:00,1.97615,1.97685,1.97605,1.97645,97200000.0
2008-12-11 21:41:00,1.97665,1.9771,1.97555,1.9756,144600000.0
2008-12-11 21:42:00,1.9757,1.9759,1.97555,1.97575,73400000.0
2008-12-11 21:43:00,1.97575,1.97665,1.9746,1.97645,109000000.0
2008-12-11 21:44:00,1.97645,1.9765,1.9761,1.9763,67400000.0
2008-12-11 21:45:00,1.97635,1.9767,1.97605,1.97645,133600000.0
2008-12-11 21:46:00,1.97655,1.9768,1.97595,1.97645,153000000.0
2008-12-11 21:47:00,1.9765,1.97705,1.97545,1.9755,85599999.0
2008-12-11 21:48:00,1.9753,1.97685,1.9753,1.97615,69800000.0
2008-12-11 21:49:00,1.97595,1.97705,1.97585,1.9765,168800000.0
2008-12-11 21:50:00,1.9765,1.9771,1.9764,1.97645,177000000.0
2008-12-11 21:51:00,1.9765,1.97665,1.97645,1.97665,172000000.0
2008-12-11 21:52:00,1.9767,1.97705,1.97645,1.97705,79800000.0
2008-12-11 21:53:00,1.97705,1.9775,1.97615,1.9768,245800000.0
2008-12-11 21:54:00,1.9767,1.97905,1.9767,1.97875,180200000.0
2008-12-11 21:55:00,1.97875,1.97935,1.9783,1.97935,269200000.0
2008-12-11 21:56:00,1.97945,1.98265,1.97925,1.9816,249000000.0
2008-12-11 21:57:00,1.9816,1.9846,1.98115,1.98345,437600001.0
2008-12-11 21:58:00,1.98365,1.9855,1.98315,1.9842,273800000.0
2008-12-11 21:59:00,1.9843,1.9851,1.9837,1.9846,177600000.0
2008-12-11 22:00:00,1.9844,1.98605,1.98415,1.9857,146800000.0
2008-12-11 22:01:00,1.9858,1.98595,1.9846,1.9857,141200000.0
2008-12-11 22:02:00,1.9857,1.98655,1.9845,1.9861,102000000.0
2008-12-11 22:03:00,1.98625,1.98655,1.98595,1.98615,214200000.0
2008-12-11 22:04:00,1.98615,1.9876,1.98595,1.987,206800000.0
2008-12-11 22:05:00,1.98655,1.98715,1.9863,1.98655,162600000.0
2008-12-11 22:06:00,1.98645,1.98655,1.9841,1.9843,194800000.0
2008-12-11 22:07:00,1.9843,1.986,1.98415,1.98435,156000000.0
2008-12-11 22:08:00,1.98425,1.98445,1.98305,1.98305,203000000.0
2008-12-11 22:09:00,1.9831,1.9843,1.98265,1.98405,176200000.0
2008-12-11 22:10:00,1.98405,1.9843,1.98335,1.98375,112400000.0
2008-12-11 22:11:00,1.98375,1.9839,1.9831,1.98365,117800000.0
2008-12-11 22:12:00,1.98365,1.9842,1.98295,1.9842,145000000.0
2008-12-11 22:13:00,1.98405,1.98515,1.98405,1.9845,234800000.0
2008-12-11 22:14:00,1.98455,1.98495,1.98395,1.9846,223400000.0
2008-12-11 22:15:00,1.98465,1.9862,1.98415,1.98595,400600000.0
2008-12-11 22:16:00,1.98605,1.98665,1.98515,1.9866,157800000.0
2008-12-11 22:17:00,1.9866,1.9866,1.98545,1.98655,136200000.0
2008-12-11 22:18:00,1.9864,1.98655,1.98575,1.9863,92200000.0
2008-12-11 22:19:00,1.9862,1.98625,1.98565,1.9857,57200000.0
2008-12-11 22:20:00,1.9855,1.98615,1.98545,1.9859,142200000.0
2008-12-11 22:21:00,1.98605,1.98745,1.9859,1.9874,117000000.0
2008-12-11 22:22:00,1.98745,1.98865,1.9871,1.9876,104000000.0
2008-12-11 22:23:00,1.9876,1.98775,1.9865,1.98775,59000000.0
2008-12-11 22:24:00,1.9876,1.9881,1.98755,1.9877,73200000.0
2008-12-11 22:25:00,1.9877,1.98855,1.9877,1.98805,186200000.0
2008-12-11 22:26:00,1.98795,1.988,1.9871,1.98735,286600000.0
2008-12-11 22:27:00,1.98735,1.9877,1.98735,1.9877,17400000.0
2008-12-11 22:28:00,1.98775,1.98795,1.98585,1.98615,331000000.0
2008-12-11 22:29:00,1.98615,1.9874,1.98595,1.986,45800000.0
2008-12-11 22:30:00,1.9861,1.98635,1.98545,1.986,168200000.0
2008-12-11 22:31:00,1.98585,1.98695,1.9857,1.98585,122800000.0
2008-12-11 22:32:00,1.98595,1.9863,1.9854,1.98575,291800000.0
2008-12-11 22:33:00,1.9856,1.9864,1.98555,1.9861,197400000.0
2008-12-11 22:34:00,1.98615,1.9864,1.98545,1.98625,171800000.0
2008-12-11 22:35:00,1.98565,1.9889,1.98545,1.98875,141000000.0
2008-12-11 22:36:00,1.98875,1.98875,1.98805,1.9882,119600000.0
2008-12-11 22:37:00,1.9883,1.98905,1.9879,1.9887,128400000.0
2008-12-11 22:38:00,1.9886,1.9899,1.9886,1.98945,95400000.0
2008-12-11 22:39:00,1.9895,1.9895,1.98825,1.9886,134200000.0
2008-12-11 22:40:00,1.9886,1.9909,1.9884,1.98915,301200000.0
2008-12-11 22:41:00,1.98925,1.98995,1.9881,1.9895,164800000.0
2008-12-11 22:42:00,1.9895,1.9898,1.9861,1.98845,192200000.0
2008-12-11 22:43:00,1.9883,1.99085,1.9883,1.99015,97200000.0
2008-12-11 22:44:00,1.9904,1.99145,1.99025,1.9908,120600000.0
2008-12-11 22:45:00,1.99105,1.9913,1.9878,1.98815,128000000.0
2008-12-11 22:46:00,1.98825,1.98825,1.98755,1.9882,69000000.0
2008-12-11 22:47:00,1.98845,1.98845,1.98725,1.9873,38600000.0
2008-12-11 22:48:00,1.98745,1.98745,1.98685,1.987,48600000.0
2008-12-11 22:49:00,1.987,1.9878,1.9868,1.98765,51800000.0
2008-12-11 22:50:00,1.98765,1.9877,1.98745,1.9877,47400000.0
2008-12-11 22:51:00,1.9878,1.98835,1.9878,1.9879,81600000.0
2008-12-11 22:52:00,1.98795,1.98845,1.98785,1.98785,48200000.0
2008-12-11 22:53:00,1.98785,1.9886,1.9873,1.98805,45000000.0
2008-12-11 22:54:00,1.98835,1.98855,1.9871,1.98795,53600000.0
2008-12-11 22:55:00,1.98785,1.9889,1.98775,1.9881,44800000.0
2008-12-11 22:56:00,1.9885,1.9888,1.98785,1.98865,31600000.0
2008-12-11 22:57:00,1.98855,1.98865,1.98785,1.988,60800000.0
2008-12-11 22:58:00,1.988,1.9882,1.988,1.988,155200000.0
2008-12-11 22:59:00,1.988,1.9887,1.9856,1.98745,221600000.0
2008-12-11 23:00:00,1.9873,1.98855,1.98695,1.9885,154000000.0
2008-12-11 23:01:00,1.98815,1.98865,1.9874,1.9874,59800000.0
2008-12-11 23:02:00,1.9874,1.9877,1.98685,1.98705,120600000.0
2008-12-11 23:03:00,1.98705,1.98755,1.98705,1.98755,11200000.0
2008-12-11 23:04:00,1.98745,1.98745,1.987,1.9872,26800000.0
2008-12-11 23:05:00,1.9882,1.98835,1.98715,1.98735,51000000.0
2008-12-11 23:06:00,1.9873,1.9883,1.9872,1.98795,98400000.0
2008-12-11 23:07:00,1.98795,1.9885,1.98795,1.98825,20600000.0
2008-12-11 23:08:00,1.98825,1.98825,1.9851,1.98565,104400000.0
2008-12-11 23:09:00,1.98585,1.9873,1.98555,1.9873,45400000.0
2008-12-11 23:10:00,1.9874,1.98785,1.9871,1.98775,33600000.0
2008-12-11 23:11:00,1.9877,1.9877,1.9867,1.9868,63600000.0
2008-12-11 23:12:00,1.98685,1.98685,1.98625,1.9868,164600000.0
2008-12-11 23:13:00,1.9868,1.9868,1.9848,1.98495,95200000.0
2008-12-11 23:14:00,1.98495,1.9862,1.9847,1.9859,66800000.0
2008-12-11 23:15:00,1.98595,1.98815,1.98595,1.98765,81800000.0
2008-12-11 23:16:00,1.98785,1.98885,1.98755,1.98855,131200000.0
2008-12-11 23:17:00,1.98855,1.9888,1.98815,1.98815,50400000.0
2008-12-11 23:18:00,1.98815,1.98835,1.9878,1.9879,41800000.0
2008-12-11 23:19:00,1.9879,1.9884,1.9876,1.98825,64800000.0
2008-12-11 23:20:00,1.98825,1.9886,1.9879,1.9882,64600000.0
2008-12-11 23:21:00,1.9882,1.9883,1.98785,1.98785,53600000.0
2008-12-11 23:22:00,1.98785,1.988,1.98725,1.9873,127200000.0
2008-12-11 23:23:00,1.98725,1.98745,1.9872,1.98725,166800000.0
2008-12-11 23:24:00,1.98745,1.9875,1.9872,1.9872,107000000.0
2008-12-11 23:25:00,1.9873,1.9878,1.9872,1.9875,81000000.0
2008-12-11 23:26:00,1.9876,1.98775,1.98735,1.9875,21000000.0
2008-12-11 23:27:00,1.9874,1.98765,1.9874,1.9875,24400000.0
2008-12-11 23:28:00,1.98765,1.98785,1.9873,1.98785,14400000.0
2008-12-11 23:29:00,1.98785,1.988,1.98735,1.98765,81800000.0
2008-12-11 23:30:00,1.98765,1.9879,1.9873,1.9873,359199985.0
2008-12-11 23:31:00,1.98735,1.9878,1.9873,1.9878,108600000.0
2008-12-11 23:32:00,1.9879,1.98895,1.9879,1.9887,29600000.0
2008-12-11 23:33:00,1.989,1.98985,1.989,1.98945,60400000.0
2008-12-11 23:34:00,1.98945,1.98945,1.9878,1.9883,75600000.0
2008-12-11 23:35:00,1.9883,1.9897,1.9883,1.98955,93200000.0
2008-12-11 23:36:00,1.9892,1.98975,1.9891,1.9893,100200000.0
2008-12-11 23:37:00,1.9893,1.9893,1.9891,1.9893,57600000.0
2008-12-11 23:38:00,1.9893,1.9893,1.9876,1.9876,87600000.0
2008-12-11 23:39:00,1.9876,1.98815,1.9876,1.98785,77800000.0
2008-12-11 23:40:00,1.98785,1.98785,1.9875,1.98775,157600000.0
2008-12-11 23:41:00,1.98775,1.98805,1.9876,1.9876,139200000.0
2008-12-11 23:42:00,1.9877,1.9877,1.9876,1.9876,85600000.0
2008-12-11 23:43:00,1.9876,1.9876,1.98595,1.9873,188600000.0
2008-12-11 23:44:00,1.98725,1.98725,1.98635,1.98675,58000000.0
2008-12-11 23:45:00,1.98675,1.98755,1.98675,1.98685,64600000.0
2008-12-11 23:46:00,1.9868,1.98815,1.9868,1.98755,56800000.0
2008-12-11 23:47:00,1.98755,1.98835,1.98725,1.98835,39800000.0
2008-12-11 23:48:00,1.9883,1.98855,1.98795,1.988,38800000.0
2008-12-11 23:49:00,1.988,1.98825,1.988,1.98815,23000000.0
2008-12-11 23:50:00,1.98815,1.9886,1.9879,1.9882,68600000.0
2008-12-11 23:51:00,1.9882,1.9882,1.988,1.988,53000000.0
2008-12-11 23:52:00,1.988,1.988,1.98615,1.9863,28800000.0
2008-12-11 23:53:00,1.9863,1.9893,1.9863,1.9893,79000000.0
2008-12-11 23:54:00,1.98925,1.99055,1.9879,1.9881,77400000.0
2008-12-11 23:55:00,1.9882,1.9884,1.9882,1.9883,40200000.0
2008-12-11 23:56:00,1.9885,1.9896,1.9876,1.9879,64200000.0
2008-12-11 23:57:00,1.9879,1.9879,1.9864,1.98665,45200000.0
2008-12-11 23:58:00,1.98625,1.98805,1.98625,1.988,58600000.0
2008-12-11 23:59:00,1.98745,1.9877,1.98675,1.9871,55600000.0
2008-12-12 00:00:00,1.9884,1.9885,1.9876,1.9878,208400000.0
2008-12-12 00:01:00,1.9879,1.9885,1.9879,1.988,208400000.0
2008-12-12 00:02:00,1.9866,1.9866,1.9851,1.9866,208400000.0
2008-12-12 00:03:00,1.9865,1.9866,1.9841,1.98525,150399999.0
2008-12-12 00:04:00,1.98545,1.9857,1.9852,1.9852,48800000.0
2008-12-12 00:05:00,1.9854,1.9856,1.9851,1.9856,20400000.0
2008-12-12 00:06:00,1.9854,1.98545,1.98505,1.98505,31200000.0
2008-12-12 00:07:00,1.98515,1.9854,1.9846,1.9852,63200000.0
2008-12-12 00:08:00,1.98525,1.9853,1.985,1.9853,11000000.0
2008-12-12 00:09:00,1.9853,1.9864,1.9843,1.9861,69600000.0
2008-12-12 00:10:00,1.98575,1.9865,1.9854,1.98635,56600000.0
2008-12-12 00:11:00,1.98595,1.98625,1.9855,1.98625,52400000.0
2008-12-12 00:12:00,1.98635,1.98635,1.98605,1.98605,18400000.0
2008-12-12 00:13:00,1.98615,1.9862,1.98595,1.98595,27400000.0
2008-12-12 00:14:00,1.9859,1.9862,1.9858,1.9862,17400000.0
2008-12-12 00:15:00,1.9862,1.9864,1.9857,1.9859,43200000.0
2008-12-12 00:16:00,1.98585,1.98665,1.98525,1.98545,59400000.0
2008-12-12 00:17:00,1.98555,1.9856,1.98535,1.98535,63400000.0
2008-12-12 00:18:00,1.98545,1.9871,1.98545,1.9868,84200000.0
2008-12-12 00:19:00,1.9871,1.98725,1.98625,1.9865,23000000.0
2008-12-12 00:20:00,1.98635,1.9872,1.98635,1.9872,27200000.0
2008-12-12 00:21:00,1.9871,1.9892,1.9865,1.9876,87400000.0
2008-12-12 00:22:00,1.9876,1.9876,1.9876,1.9876,41600000.0
2008-12-12 00:23:00,1.9876,1.9889,1.9873,1.9889,82800000.0
2008-12-12 00:24:00,1.98895,1.98915,1.98835,1.98915,73200000.0
2008-12-12 00:25:00,1.9892,1.9892,1.9874,1.9875,68600000.0
2008-12-12 00:26:00,1.98755,1.9879,1.9875,1.9876,76800000.0
2008-12-12 00:27:00,1.9875,1.988,1.9861,1.98625,60000000.0
2008-12-12 00:28:00,1.98655,1.98675,1.98615,1.9863,78800000.0
2008-12-12 00:29:00,1.9862,1.9874,1.9862,1.9869,59200000.0
2008-12-12 00:30:00,1.98715,1.9878,1.98675,1.9877,50800000.0
2008-12-12 00:31:00,1.9875,1.98805,1.98725,1.98765,75000000.0
2008-12-12 00:32:00,1.98765,1.98815,1.9876,1.98795,49600000.0
2008-12-12 00:33:00,1.9879,1.98815,1.9875,1.9878,30800000.0
2008-12-12 00:34:00,1.98795,1.98795,1.9876,1.9876,21400000.0
2008-12-12 00:35:00,1.9881,1.9881,1.98745,1.9876,11800000.0
2008-12-12 00:36:00,1.9876,1.9876,1.9876,1.9876,24000000.0
2008-12-12 00:37:00,1.9876,1.98825,1.9875,1.98805,97600000.0
2008-12-12 00:38:00,1.98815,1.98925,1.98815,1.98885,45800000.0
2008-12-12 00:39:00,1.98885,1.9891,1.98885,1.9891,13400000.0
2008-12-12 00:40:00,1.98895,1.9893,1.9886,1.9886,152000000.0
2008-12-12 00:41:00,1.9886,1.98885,1.9881,1.9885,99600000.0
2008-12-12 00:42:00,1.9885,1.9885,1.9881,1.9881,59200000.0
2008-12-12 00:43:00,1.9884,1.989,1.98745,1.989,97200000.0
2008-12-12 00:44:00,1.98915,1.98915,1.98825,1.98875,66200000.0
2008-12-12 00:45:00,1.98885,1.98925,1.98875,1.98925,49800000.0
2008-12-12 00:46:00,1.98935,1.9899,1.9892,1.98985,65000000.0
2008-12-12 00:47:00,1.9898,1.9899,1.9896,1.9896,60200000.0
2008-12-12 00:48:00,1.9896,1.9899,1.9896,1.9896,31800000.0
2008-12-12 00:49:00,1.9896,1.98995,1.9895,1.98985,33600000.0
2008-12-12 00:50:00,1.9895,1.9902,1.98935,1.99,23000000.0
2008-12-12 00:51:00,1.99005,1.9909,1.98925,1.99065,46200000.0
2008-12-12 00:52:00,1.99095,1.99095,1.99025,1.9903,56400000.0
2008-12-12 00:53:00,1.9903,1.9903,1.9876,1.98975,84900000.0
2008-12-12 00:54:00,1.9901,1.9902,1.98965,1.9899,55000000.0
2008-12-12 00:55:00,1.98975,1.9899,1.9896,1.9899,22200000.0
2008-12-12 00:56:00,1.9899,1.9899,1.98915,1.9893,40000000.0
2008-12-12 00:57:00,1.98945,1.9897,1.98915,1.98915,19600000.0
2008-12-12 00:58:00,1.98955,1.98955,1.9892,1.9893,24200000.0
2008-12-12 00:59:00,1.9893,1.9893,1.98795,1.98795,31600000.0
2008-12-12 01:00:00,1.98815,1.98855,1.98805,1.9881,44800000.0
2008-12-12 01:01:00,1.9881,1.9886,1.9881,1.9885,44600000.0
2008-12-12 01:02:00,1.9884,1.9884,1.98735,1.9881,38000000.0
2008-12-12 01:03:00,1.9881,1.9881,1.9881,1.9881,8000000.0
2008-12-12 01:04:00,1.9881,1.9881,1.9881,1.9881,19200000.0
2008-12-12 01:05:00,1.9881,1.9885,1.9881,1.9881,24400000.0
2008-12-12 01:06:00,1.9882,1.98885,1.9881,1.9884,33600000.0
2008-12-12 01:07:00,1.9886,1.9891,1.9886,1.9891,33800000.0
2008-12-12 01:08:00,1.98905,1.99005,1.98905,1.99005,60000000.0
2008-12-12 01:09:00,1.9903,1.991,1.9903,1.991,15200000.0
2008-12-12 01:10:00,1.9909,1.991,1.99055,1.9909,43600000.0
2008-12-12 01:11:00,1.99125,1.9916,1.9908,1.9911,46000000.0
2008-12-12 01:12:00,1.9911,1.9911,1.9911,1.9911,16800000.0
2008-12-12 01:13:00,1.9911,1.9911,1.9883,1.9883,54800000.0
2008-12-12 01:14:00,1.9885,1.9894,1.9871,1.9871,30100000.0
2008-12-12 01:15:00,1.9873,1.9879,1.986,1.9874,39400000.0
2008-12-12 01:16:00,1.9873,1.98955,1.98685,1.98845,135200000.0
2008-12-12 01:17:00,1.98855,1.98905,1.98775,1.9886,70800000.0
2008-12-12 01:18:00,1.9886,1.98895,1.9884,1.9886,40800000.0
2008-12-12 01:19:00,1.9886,1.9886,1.9885,1.9885,12000000.0
2008-12-12 01:20:00,1.9886,1.9887,1.9886,1.9886,25000000.0
2008-12-12 01:21:00,1.9886,1.9886,1.98745,1.98765,18000000.0
2008-12-12 01:22:00,1.9876,1.9891,1.9869,1.9891,39000000.0
2008-12-12 01:23:00,1.9884,1.9884,1.98815,1.9883,37000000.0
2008-12-12 01:24:00,1.9883,1.98835,1.9883,1.98835,13200000.0
2008-12-12 01:25:00,1.98835,1.9884,1.98835,1.9884,3000000.0
2008-12-12 01:26:00,1.98835,1.98895,1.9883,1.9887,33600000.0
2008-12-12 01:27:00,1.98885,1.98885,1.98885,1.98885,5200000.0
2008-12-12 01:28:00,1.98895,1.9891,1.9886,1.9886,52200000.0
2008-12-12 01:29:00,1.9886,1.9888,1.9872,1.9884,69400000.0
2008-12-12 01:30:00,1.98835,1.9884,1.9879,1.98835,34400000.0
2008-12-12 01:31:00,1.9884,1.9891,1.98755,1.98775,47000000.0
2008-12-12 01:32:00,1.9877,1.98805,1.98765,1.9879,33200000.0
2008-12-12 01:33:00,1.9879,1.9885,1.9879,1.9882,24200000.0
2008-12-12 01:34:00,1.9883,1.9898,1.98825,1.9896,74800000.0
2008-12-12 01:35:00,1.9896,1.9902,1.98895,1.98895,44800000.0
2008-12-12 01:36:00,1.9891,1.9893,1.98795,1.9893,115600000.0
2008-12-12 01:37:00,1.9892,1.98945,1.9889,1.98895,79000000.0
2008-12-12 01:38:00,1.9891,1.9891,1.98885,1.98895,8800000.0
2008-12-12 01:39:00,1.98895,1.9893,1.9889,1.9891,58000000.0
2008-12-12 01:40:00,1.98895,1.9893,1.9889,1.9889,64800000.0
2008-12-12 01:41:00,1.9889,1.9892,1.9889,1.98895,24200000.0
2008-12-12 01:42:00,1.9889,1.9889,1.9887,1.9887,65600000.0
2008-12-12 01:43:00,1.9889,1.9889,1.98705,1.98745,59200000.0
2008-12-12 01:44:00,1.98765,1.98865,1.98765,1.98855,37200000.0
2008-12-12 01:45:00,1.98865,1.9888,1.9883,1.9887,36200000.0
2008-12-12 01:46:00,1.98875,1.989,1.9884,1.98865,52800000.0
2008-12-12 01:47:00,1.98865,1.98895,1.98865,1.98895,20200000.0
2008-12-12 01:48:00,1.989,1.98975,1.98895,1.98975,29800000.0
2008-12-12 01:49:00,1.9893,1.9907,1.989,1.9901,59600000.0
2008-12-12 01:50:00,1.9901,1.99025,1.98935,1.9898,59400000.0
2008-12-12 01:51:00,1.9888,1.98995,1.98875,1.98995,29000000.0
2008-12-12 01:52:00,1.98995,1.98995,1.98995,1.98995,2000000.0
2008-12-12 01:53:00,1.99,1.9908,1.98945,1.9908,30800000.0
2008-12-12 01:54:00,1.9908,1.99125,1.99065,1.99065,20600000.0
2008-12-12 01:55:00,1.99065,1.99065,1.9901,1.9902,56800000.0
2008-12-12 01:56:00,1.9903,1.99045,1.9901,1.9901,23800000.0
2008-12-12 01:57:00,1.99035,1.9904,1.98965,1.9902,49600000.0
2008-12-12 01:58:00,1.9903,1.9908,1.99,1.99,19600000.0
2008-12-12 01:59:00,1.99,1.99045,1.9898,1.9902,41400000.0
2008-12-12 02:00:00,1.9903,1.99165,1.99015,1.99165,45700000.0
2008-12-12 02:01:00,1.99165,1.9919,1.9912,1.9914,51600000.0
2008-12-12 02:02:00,1.9914,1.99155,1.99085,1.9914,52600000.0
2008-12-12 02:03:00,1.9914,1.9914,1.99045,1.9908,66200000.0
2008-12-12 02:04:00,1.9908,1.99085,1.9905,1.9905,19800000.0
2008-12-12 02:05:00,1.9905,1.9905,1.9894,1.9894,32200000.0
2008-12-12 02:06:00,1.9895,1.98985,1.98925,1.98935,52800000.0
2008-12-12 02:07:00,1.98945,1.98995,1.98895,1.9895,39400000.0
2008-12-12 02:08:00,1.9895,1.98955,1.98845,1.98895,54200000.0
2008-12-12 02:09:00,1.9889,1.9899,1.98885,1.9898,71400000.0
2008-12-12 02:10:00,1.98975,1.99035,1.9896,1.99025,60400000.0
2008-12-12 02:11:00,1.99015,1.99065,1.9901,1.9902,48200000.0
2008-12-12 02:12:00,1.9902,1.9908,1.9894,1.99,120500000.0
2008-12-12 02:13:00,1.99015,1.99055,1.9901,1.9904,77400000.0
2008-12-12 02:14:00,1.9904,1.9909,1.99035,1.9907,52800000.0
2008-12-12 02:15:00,1.9907,1.9909,1.9905,1.9907,38600000.0
2008-12-12 02:16:00,1.9907,1.99095,1.9907,1.9909,44400000.0
2008-12-12 02:17:00,1.9909,1.99105,1.99085,1.9909,57000000.0
2008-12-12 02:18:00,1.9909,1.9909,1.98935,1.9903,110000000.0
2008-12-12 02:19:00,1.99045,1.99105,1.9902,1.9907,95600000.0
2008-12-12 02:20:00,1.9907,1.9917,1.9906,1.9916,56400000.0
2008-12-12 02:21:00,1.9916,1.99225,1.99115,1.9917,73400000.0
2008-12-12 02:22:00,1.99175,1.99215,1.9903,1.9903,75800000.0
2008-12-12 02:23:00,1.9903,1.99095,1.9897,1.99015,83200000.0
2008-12-12 02:24:00,1.99045,1.9914,1.9902,1.99095,57800000.0
2008-12-12 02:25:00,1.9911,1.9911,1.9908,1.99085,50600000.0
2008-12-12 02:26:00,1.9908,1.9914,1.9908,1.99115,26600000.0
2008-12-12 02:27:00,1.99115,1.9913,1.9909,1.991,129200000.0
2008-12-12 02:28:00,1.9911,1.9913,1.991,1.991,64200000.0
2008-12-12 02:29:00,1.991,1.991,1.98975,1.9901,89000000.0
2008-12-12 02:30:00,1.9901,1.9903,1.99005,1.9902,20000000.0
2008-12-12 02:31:00,1.9902,1.9903,1.9899,1.99015,34000000.0
2008-12-12 02:32:00,1.9902,1.9906,1.9899,1.99055,124400000.0
2008-12-12 02:33:00,1.99065,1.99065,1.99025,1.9903,30400000.0
2008-12-12 02:34:00,1.9903,1.99045,1.9902,1.9904,29000000.0
2008-12-12 02:35:00,1.9904,1.99115,1.9902,1.9909,45600000.0
2008-12-12 02:36:00,1.99095,1.99095,1.98875,1.98895,50400000.0
2008-12-12 02:37:00,1.98895,1.98975,1.9889,1.98965,66000000.0
2008-12-12 02:38:00,1.9893,1.9897,1.9887,1.98935,36600000.0
2008-12-12 02:39:00,1.98955,1.98955,1.9892,1.9892,21600000.0
2008-12-12 02:40:00,1.9892,1.98975,1.9891,1.9892,56400000.0
2008-12-12 02:41:00,1.9892,1.9893,1.9891,1.9892,38600000.0
2008-12-12 02:42:00,1.9891,1.9896,1.9891,1.9893,32000000.0
2008-12-12 02:43:00,1.98935,1.98935,1.9892,1.9892,19000000.0
2008-12-12 02:44:00,1.9892,1.99015,1.9892,1.98995,42200000.0
2008-12-12 02:45:00,1.9898,1.99035,1.9894,1.99035,55600000.0
2008-12-12 02:46:00,1.99035,1.9907,1.9902,1.9904,31600000.0
2008-12-12 02:47:00,1.99045,1.99045,1.9902,1.9902,9000000.0
2008-12-12 02:48:00,1.9902,1.9902,1.9896,1.99,66600000.0
2008-12-12 02:49:00,1.9898,1.9898,1.989,1.98925,49400000.0
2008-12-12 02:50:00,1.98925,1.99015,1.9892,1.99015,52000000.0
2008-12-12 02:51:00,1.99015,1.99025,1.9898,1.9899,53400000.0
2008-12-12 02:52:00,1.9899,1.99005,1.9899,1.99,28600000.0
2008-12-12 02:53:00,1.9899,1.99035,1.9899,1.9899,38600000.0
2008-12-12 02:54:00,1.9899,1.9899,1.98895,1.98955,78000000.0
2008-12-12 02:55:00,1.98955,1.9904,1.989,1.99015,184200000.0
2008-12-12 02:56:00,1.98975,1.9901,1.98855,1.98965,104400000.0
2008-12-12 02:57:00,1.9897,1.9897,1.9896,1.98965,10000000.0
2008-12-12 02:58:00,1.98975,1.99035,1.9894,1.99035,39000000.0
2008-12-12 02:59:00,1.9902,1.9902,1.9899,1.9899,17400000.0
2008-12-12 03:00:00,1.9899,1.99025,1.9899,1.99005,20600000.0
2008-12-12 03:01:00,1.99015,1.99015,1.99015,1.99015,1200000.0
2008-12-12 03:02:00,1.9902,1.99055,1.98985,1.99045,28100000.0
2008-12-12 03:03:00,1.99035,1.9922,1.99035,1.9912,82700000.0
2008-12-12 03:04:00,1.99125,1.99125,1.99075,1.991,40800000.0
2008-12-12 03:05:00,1.99105,1.99215,1.99105,1.992,33200000.0
2008-12-12 03:06:00,1.9919,1.992,1.99155,1.99155,45000000.0
2008-12-12 03:07:00,1.99175,1.992,1.99155,1.9918,25800000.0
2008-12-12 03:08:00,1.99185,1.9923,1.9914,1.9917,29200000.0
2008-12-12 03:09:00,1.9917,1.9919,1.9911,1.99125,67400000.0
2008-12-12 03:10:00,1.9912,1.9912,1.9905,1.99095,34800000.0
2008-12-12 03:11:00,1.99105,1.9919,1.99075,1.99185,36600000.0
2008-12-12 03:12:00,1.9918,1.9924,1.9918,1.9924,22800000.0
2008-12-12 03:13:00,1.9922,1.99265,1.99215,1.9923,30800000.0
2008-12-12 03:14:00,1.99245,1.99255,1.99135,1.9915,48000000.0
2008-12-12 03:15:00,1.99165,1.9917,1.9914,1.9914,20800000.0
2008-12-12 03:16:00,1.9914,1.99185,1.9914,1.99185,21600000.0
2008-12-12 03:17:00,1.9917,1.99185,1.9915,1.9916,16400000.0
2008-12-12 03:18:00,1.99145,1.99145,1.9914,1.9914,26200000.0
2008-12-12 03:19:00,1.9914,1.9914,1.9906,1.99125,43200000.0
2008-12-12 03:20:00,1.99135,1.99135,1.991,1.9911,44600000.0
2008-12-12 03:21:00,1.9911,1.99115,1.99005,1.9908,103200000.0
2008-12-12 03:22:00,1.99095,1.991,1.9905,1.99075,24400000.0
2008-12-12 03:23:00,1.99095,1.991,1.9906,1.991,20200000.0
2008-12-12 03:24:00,1.99105,1.99115,1.9907,1.9907,24600000.0
2008-12-12 03:25:00,1.9907,1.9909,1.9907,1.99085,37600000.0
2008-12-12 03:26:00,1.9907,1.991,1.9907,1.991,20200000.0
2008-12-12 03:27:00,1.99115,1.9912,1.99085,1.9912,17400000.0
2008-12-12 03:28:00,1.9911,1.99125,1.99075,1.99125,14600000.0
2008-12-12 03:29:00,1.9911,1.9918,1.9909,1.9918,42400000.0
2008-12-12 03:30:00,1.9917,1.9917,1.99065,1.9907,25600000.0
2008-12-12 03:31:00,1.9907,1.99105,1.99065,1.99095,21600000.0
2008-12-12 03:32:00,1.9909,1.99105,1.9907,1.9907,30200000.0
2008-12-12 03:33:00,1.9907,1.9907,1.98975,1.99005,52400000.0
2008-12-12 03:34:00,1.99015,1.9903,1.98995,1.9901,48400000.0
2008-12-12 03:35:00,1.9901,1.9901,1.98855,1.9889,83800000.0
2008-12-12 03:36:00,1.98895,1.9892,1.9883,1.9883,50400000.0
2008-12-12 03:37:00,1.98835,1.9888,1.98785,1.9883,80800000.0
2008-12-12 03:38:00,1.9883,1.98845,1.9875,1.9882,93200000.0
2008-12-12 03:39:00,1.9882,1.9882,1.9877,1.9881,52400000.0
2008-12-12 03:40:00,1.98825,1.98855,1.988,1.9884,26200000.0
2008-12-12 03:41:00,1.9884,1.9884,1.988,1.98825,42000000.0
2008-12-12 03:42:00,1.98825,1.98875,1.9881,1.98845,48400000.0
2008-12-12 03:43:00,1.98845,1.98845,1.9879,1.9881,19800000.0
2008-12-12 03:44:00,1.9881,1.9881,1.988,1.9881,11600000.0
2008-12-12 03:45:00,1.9881,1.9881,1.9881,1.9881,4000000.0
2008-12-12 03:46:00,1.9881,1.98825,1.9881,1.9881,40800000.0
2008-12-12 03:47:00,1.98825,1.9884,1.9881,1.98815,33800000.0
2008-12-12 03:48:00,1.9882,1.9885,1.9873,1.9873,59800000.0
2008-12-12 03:49:00,1.9873,1.98775,1.9872,1.98775,47400000.0
2008-12-12 03:50:00,1.9878,1.98795,1.9873,1.9874,59800000.0
2008-12-12 03:51:00,1.9874,1.9878,1.9874,1.9878,11800000.0
2008-12-12 03:52:00,1.9877,1.98805,1.98745,1.9875,36400000.0
2008-12-12 03:53:00,1.9876,1.9894,1.9875,1.9893,103800000.0
2008-12-12 03:54:00,1.9893,1.98935,1.9885,1.9885,19800000.0
2008-12-12 03:55:00,1.98885,1.9897,1.98885,1.9893,70000000.0
2008-12-12 03:56:00,1.9893,1.9893,1.98825,1.9888,29600000.0
2008-12-12 03:57:00,1.9889,1.9892,1.9888,1.9889,47000000.0
2008-12-12 03:58:00,1.9889,1.98915,1.9889,1.989,99400000.0
2008-12-12 03:59:00,1.989,1.989,1.989,1.989,39000000.0
2008-12-12 04:00:00,1.989,1.98935,1.987,1.98715,101600000.0
2008-12-12 04:01:00,1.9872,1.98785,1.9872,1.98785,187400000.0
2008-12-12 04:02:00,1.98785,1.9893,1.9875,1.9889,150000000.0
2008-12-12 04:03:00,1.9889,1.9894,1.9889,1.9894,9400000.0
2008-12-12 04:04:00,1.98955,1.98955,1.9887,1.98925,29200000.0
2008-12-12 04:05:00,1.9894,1.9901,1.9894,1.99005,19600000.0
2008-12-12 04:06:00,1.99005,1.9905,1.99005,1.9904,11000000.0
2008-12-12 04:07:00,1.9902,1.9907,1.9901,1.9903,39400000.0
2008-12-12 04:08:00,1.9902,1.99035,1.9902,1.9902,23600000.0
2008-12-12 04:09:00,1.9902,1.9902,1.9893,1.9893,44800000.0
2008-12-12 04:10:00,1.9893,1.9897,1.98905,1.98945,76000000.0
2008-12-12 04:11:00,1.98935,1.98945,1.98915,1.98925,28000000.0
2008-12-12 04:12:00,1.98925,1.98925,1.98745,1.98825,61200000.0
2008-12-12 04:13:00,1.98825,1.98845,1.98775,1.9882,53600000.0
2008-12-12 04:14:00,1.9882,1.9885,1.9882,1.9884,18800000.0
2008-12-12 04:15:00,1.9884,1.98915,1.9884,1.9891,44600000.0
2008-12-12 04:16:00,1.9891,1.9891,1.98745,1.9875,39200000.0
2008-12-12 04:17:00,1.9876,1.9885,1.9874,1.98845,61800000.0
2008-12-12 04:18:00,1.9884,1.98855,1.9882,1.98845,42200000.0
2008-12-12 04:19:00,1.9886,1.98905,1.98845,1.98855,17800000.0
2008-12-12 04:20:00,1.9887,1.989,1.9885,1.989,47200000.0
2008-12-12 04:21:00,1.98865,1.9894,1.9873,1.9879,119000000.0
2008-12-12 04:22:00,1.9881,1.98855,1.9879,1.9883,68000000.0
2008-12-12 04:23:00,1.9883,1.9888,1.9883,1.9885,30400000.0
2008-12-12 04:24:00,1.9885,1.9885,1.9882,1.9882,21600000.0
2008-12-12 04:25:00,1.9882,1.9882,1.98705,1.9873,44600000.0
2008-12-12 04:26:00,1.98665,1.9876,1.98555,1.9869,179600000.0
2008-12-12 04:27:00,1.9869,1.9869,1.9862,1.98675,78400000.0
2008-12-12 04:28:00,1.98675,1.98675,1.98605,1.9863,59800000.0
2008-12-12 04:29:00,1.9863,1.9863,1.98405,1.985,105200000.0
2008-12-12 04:30:00,1.98525,1.9856,1.9846,1.9856,27000000.0
2008-12-12 04:31:00,1.9855,1.98555,1.98385,1.98405,118200000.0
2008-12-12 04:32:00,1.98435,1.985,1.98425,1.9844,59800000.0
2008-12-12 04:33:00,1.9845,1.985,1.98415,1.9848,75800000.0
2008-12-12 04:34:00,1.98485,1.98515,1.98445,1.98445,34000000.0
2008-12-12 04:35:00,1.98445,1.98555,1.98445,1.9854,29600000.0
2008-12-12 04:36:00,1.9854,1.98585,1.98525,1.98565,30400000.0
2008-12-12 04:37:00,1.98565,1.98655,1.98515,1.98545,99800000.0
2008-12-12 04:38:00,1.98505,1.986,1.98435,1.98555,70800000.0
2008-12-12 04:39:00,1.98555,1.9856,1.98485,1.9854,67400000.0
2008-12-12 04:40:00,1.98555,1.98605,1.98555,1.98585,33400000.0
2008-12-12 04:41:00,1.98595,1.98605,1.9856,1.9857,33800000.0
2008-12-12 04:42:00,1.98555,1.98585,1.98495,1.98545,72800000.0
2008-12-12 04:43:00,1.98535,1.98725,1.9849,1.9871,106800000.0
2008-12-12 04:44:00,1.9871,1.98725,1.98575,1.9861,92200000.0
2008-12-12 04:45:00,1.9864,1.98685,1.98565,1.986,82200000.0
2008-12-12 04:46:00,1.986,1.9862,1.9855,1.98555,62000000.0
2008-12-12 04:47:00,1.98555,1.98565,1.98495,1.9853,44600000.0
2008-12-12 04:48:00,1.9853,1.98575,1.9852,1.98565,32000000.0
2008-12-12 04:49:00,1.98505,1.9861,1.98505,1.9851,61000000.0
2008-12-12 04:50:00,1.98535,1.98535,1.98385,1.98425,48400000.0
2008-12-12 04:51:00,1.98425,1.98545,1.9841,1.9841,89000000.0
2008-12-12 04:52:00,1.9842,1.98445,1.98275,1.9831,106800000.0
2008-12-12 04:53:00,1.98325,1.98325,1.9827,1.98295,42600000.0
2008-12-12 04:54:00,1.98295,1.9864,1.98295,1.9851,122300000.0
2008-12-12 04:55:00,1.98565,1.98575,1.98535,1.98565,51200000.0
2008-12-12 04:56:00,1.9858,1.98625,1.98565,1.9859,21200000.0
2008-12-12 04:57:00,1.98555,1.98625,1.9855,1.98585,74600000.0
2008-12-12 04:58:00,1.98595,1.9861,1.98565,1.98565,35200000.0
2008-12-12 04:59:00,1.9857,1.98615,1.98505,1.98555,79400000.0
2008-12-12 05:00:00,1.98565,1.9861,1.98565,1.9858,51000000.0
2008-12-12 05:01:00,1.98595,1.98595,1.984,1.9845,61200000.0
2008-12-12 05:02:00,1.9844,1.9847,1.9842,1.98465,101600000.0
2008-12-12 05:03:00,1.98465,1.9854,1.98345,1.98355,89200000.0
2008-12-12 05:04:00,1.9836,1.98605,1.9836,1.98525,133200000.0
2008-12-12 05:05:00,1.9851,1.98575,1.98425,1.9844,165200000.0
2008-12-12 05:06:00,1.98435,1.98855,1.98305,1.9864,187200000.0
2008-12-12 05:07:00,1.98645,1.988,1.98645,1.98715,128400000.0
2008-12-12 05:08:00,1.9873,1.98855,1.987,1.9879,92600000.0
2008-12-12 05:09:00,1.988,1.9881,1.98705,1.9876,85600000.0
2008-12-12 05:10:00,1.9876,1.9876,1.98675,1.9871,67200000.0
2008-12-12 05:11:00,1.9871,1.98735,1.98655,1.98725,63400000.0
2008-12-12 05:12:00,1.98725,1.98835,1.98705,1.9875,74800000.0
2008-12-12 05:13:00,1.9875,1.98825,1.9857,1.98805,127000000.0
2008-12-12 05:14:00,1.9882,1.9905,1.9882,1.9905,52400000.0
2008-12-12 05:15:00,1.99065,1.99275,1.98955,1.99275,114000000.0
2008-12-12 05:16:00,1.9925,1.99305,1.99015,1.99235,123000000.0
2008-12-12 05:17:00,1.9925,1.99485,1.99195,1.9932,128200000.0
2008-12-12 05:18:00,1.99315,1.99425,1.99315,1.99365,108000000.0
2008-12-12 05:19:00,1.99375,1.9954,1.99355,1.9942,158000000.0
2008-12-12 05:20:00,1.9943,2.0007,1.9943,1.99955,174400000.0
2008-12-12 05:21:00,1.9984,2.00385,1.9976,2.00385,203000000.0
2008-12-12 05:22:00,2.0039,2.0061,2.0018,2.00495,271000000.0
2008-12-12 05:23:00,2.00535,2.0112,2.00435,2.0069,194800000.0
2008-12-12 05:24:00,2.00705,2.0073,2.00465,2.00525,211600000.0
2008-12-12 05:25:00,2.00515,2.00535,2.00325,2.00485,250600000.0
2008-12-12 05:26:00,2.00495,2.0074,2.00385,2.00585,195200000.0
2008-12-12 05:27:00,2.00585,2.0063,2.00495,2.0062,163000000.0
2008-12-12 05:28:00,2.0063,2.00765,2.0052,2.00605,146000000.0
2008-12-12 05:29:00,2.006,2.00715,2.00465,2.00675,174600000.0
2008-12-12 05:30:00,2.0069,2.00935,2.0058,2.0058,213600000.0
2008-12-12 05:31:00,2.00595,2.0078,2.0032,2.0073,192800000.0
2008-12-12 05:32:00,2.0073,2.0073,2.00345,2.00435,260200000.0
2008-12-12 05:33:00,2.00455,2.00665,2.00105,2.0046,263500000.0
2008-12-12 05:34:00,2.0046,2.00705,2.00295,2.00575,207600000.0
2008-12-12 05:35:00,2.00585,2.00605,2.00455,2.0053,197200000.0
2008-12-12 05:36:00,2.00525,2.00645,2.00475,2.00595,154000000.0
2008-12-12 05:37:00,2.006,2.0094,2.006,2.00925,119600000.0
2008-12-12 05:38:00,2.00915,2.01055,2.0079,2.0105,170200000.0
2008-12-12 05:39:00,2.01065,2.01065,2.0061,2.00725,244200000.0
2008-12-12 05:40:00,2.0072,2.008,2.0058,2.0077,184400000.0
2008-12-12 05:41:00,2.00795,2.00805,2.00615,2.00615,125400000.0
2008-12-12 05:42:00,2.0063,2.0091,2.0048,2.00895,191200000.0
2008-12-12 05:43:00,2.00895,2.0135,2.00885,2.01175,204200000.0
2008-12-12 05:44:00,2.0117,2.01325,2.0115,2.0125,188200000.0
2008-12-12 05:45:00,2.0127,2.01475,2.01245,2.0142,170200000.0
2008-12-12 05:46:00,2.01435,2.0185,2.01415,2.01805,183000000.0
2008-12-12 05:47:00,2.018,2.0181,2.0168,2.017,143000000.0
2008-12-12 05:48:00,2.01705,2.0198,2.0157,2.01945,188600000.0
2008-12-12 05:49:00,2.019,2.0203,2.0186,2.02025,252200000.0
2008-12-12 05:50:00,2.01985,2.0236,2.0194,2.0216,254800000.0
2008-12-12 05:51:00,2.0215,2.0215,2.01875,2.01875,442200000.0
2008-12-12 05:52:00,2.01875,2.01885,2.01665,2.01755,195200000.0
2008-12-12 05:53:00,2.01765,2.0177,2.0159,2.01605,193000000.0
2008-12-12 05:54:00,2.0161,2.0173,2.0157,2.01625,145200000.0
2008-12-12 05:55:00,2.01635,2.01755,2.01575,2.0168,155800000.0
2008-12-12 05:56:00,2.0169,2.0181,2.0168,2.01795,113800000.0
2008-12-12 05:57:00,2.01795,2.0181,2.0169,2.01765,201000000.0
2008-12-12 05:58:00,2.0178,2.0182,2.01725,2.018,108400000.0
2008-12-12 05:59:00,2.0184,2.02075,2.01825,2.0191,148600000.0
2008-12-12 06:00:00,2.01895,2.02015,2.0187,2.0198,247600000.0
2008-12-12 06:01:00,2.0198,2.0208,2.01875,2.02035,175800000.0
2008-12-12 06:02:00,2.0202,2.02155,2.02015,2.02105,99800000.0
2008-12-12 06:03:00,2.0212,2.02175,2.0196,2.01975,103600000.0
2008-12-12 06:04:00,2.01975,2.02075,2.01925,2.0204,143000000.0
2008-12-12 06:05:00,2.0204,2.0217,2.01985,2.0217,157200000.0
2008-12-12 06:06:00,2.02175,2.0222,2.0201,2.0222,217200000.0
2008-12-12 06:07:00,2.02185,2.02535,2.0216,2.0251,236800000.0
2008-12-12 06:08:00,2.02495,2.02715,2.0248,2.02675,252600000.0
2008-12-12 06:09:00,2.02675,2.033,2.0266,2.03105,234000000.0
2008-12-12 06:10:00,2.03115,2.03235,2.02945,2.03195,244600000.0
2008-12-12 06:11:00,2.03195,2.038,2.03115,2.0356,274800000.0
2008-12-12 06:12:00,2.03565,2.03705,2.033,2.03315,193400000.0
2008-12-12 06:13:00,2.03305,2.0332,2.02995,2.03025,199600000.0
2008-12-12 06:14:00,2.0303,2.033,2.0303,2.03265,213500000.0
2008-12-12 06:15:00,2.033,2.034,2.0277,2.0279,153400000.0
2008-12-12 06:16:00,2.0273,2.03015,2.0271,2.02955,135200000.0
2008-12-12 06:17:00,2.02945,2.03115,2.02775,2.03095,193200000.0
2008-12-12 06:18:00,2.0309,2.03205,2.02905,2.0297,205200000.0
2008-12-12 06:19:00,2.0296,2.0314,2.0289,2.0297,242400000.0
2008-12-12 06:20:00,2.02985,2.03055,2.0275,2.02775,221800000.0
2008-12-12 06:21:00,2.0277,2.0314,2.0277,2.0283,178600000.0
2008-12-12 06:22:00,2.02795,2.0298,2.0276,2.02955,194000000.0
2008-12-12 06:23:00,2.0294,2.02985,2.0244,2.0255,272400000.0
2008-12-12 06:24:00,2.0255,2.0255,2.0214,2.02335,227000000.0
2008-12-12 06:25:00,2.0236,2.02515,2.02285,2.0249,165600000.0
2008-12-12 06:26:00,2.0249,2.02875,2.02415,2.02875,189000000.0
2008-12-12 06:27:00,2.0287,2.0305,2.0286,2.0305,170200000.0
2008-12-12 06:28:00,2.0305,2.0308,2.0279,2.02975,156800000.0
2008-12-12 06:29:00,2.0298,2.0344,2.02915,2.0339,259600000.0
2008-12-12 06:30:00,2.03325,2.03705,2.0325,2.03625,239800000.0
2008-12-12 06:31:00,2.03565,2.0408,2.03565,2.0379,212600000.0
2008-12-12 06:32:00,2.03765,2.0378,2.0348,2.03525,177600000.0
2008-12-12 06:33:00,2.03555,2.03555,2.02685,2.0303,212200000.0
2008-12-12 06:34:00,2.0306,2.0312,2.02945,2.0301,135800000.0
2008-12-12 06:35:00,2.0299,2.0299,2.0265,2.02785,126400000.0
2008-12-12 06:36:00,2.0279,2.03185,2.0279,2.0292,121600000.0
2008-12-12 06:37:00,2.0292,2.0305,2.02775,2.0295,183800000.0
2008-12-12 06:38:00,2.02975,2.03145,2.02885,2.03045,139400000.0
2008-12-12 06:39:00,2.03045,2.03045,2.0283,2.02905,80600000.0
2008-12-12 06:40:00,2.02925,2.03015,2.0269,2.02775,137200000.0
2008-12-12 06:41:00,2.02815,2.03055,2.02775,2.0305,169600000.0
2008-12-12 06:42:00,2.0301,2.0329,2.02885,2.03245,249000000.0
2008-12-12 06:43:00,2.0325,2.0337,2.0309,2.03325,236200000.0
2008-12-12 06:44:00,2.0334,2.0334,2.02765,2.02765,241400000.0
2008-12-12 06:45:00,2.0273,2.02915,2.02595,2.02745,221400000.0
2008-12-12 06:46:00,2.0277,2.03395,2.0276,2.0309,180700000.0
2008-12-12 06:47:00,2.0309,2.0309,2.0285,2.02995,108800000.0
2008-12-12 06:48:00,2.02935,2.0331,2.02905,2.0331,116000000.0
2008-12-12 06:49:00,2.033,2.03405,2.03105,2.03125,124800000.0
2008-12-12 06:50:00,2.03125,2.03215,2.02985,2.02995,81000000.0
2008-12-12 06:51:00,2.03,2.0307,2.03,2.0303,105000000.0
2008-12-12 06:52:00,2.0304,2.0304,2.0297,2.02995,97200000.0
2008-12-12 06:53:00,2.02995,2.03295,2.0296,2.03295,125200000.0
2008-12-12 06:54:00,2.03305,2.03365,2.0328,2.0328,29200000.0
2008-12-12 06:55:00,2.0328,2.0328,2.0323,2.03265,14800000.0
2008-12-12 06:56:00,2.0328,2.0328,2.0299,2.03035,108400000.0
2008-12-12 06:57:00,2.0304,2.0307,2.0284,2.02985,156400000.0
2008-12-12 06:58:00,2.02985,2.03195,2.02985,2.03115,61200000.0
2008-12-12 06:59:00,2.03125,2.0314,2.0284,2.02955,123800000.0
2008-12-12 07:00:00,2.02945,2.03055,2.0294,2.0304,57800000.0
2008-12-12 07:01:00,2.0309,2.0314,2.0299,2.0302,51200000.0
2008-12-12 07:02:00,2.03055,2.0308,2.03005,2.03025,26400000.0
2008-12-12 07:03:00,2.0303,2.03045,2.02915,2.0296,83800000.0
2008-12-12 07:04:00,2.02965,2.02965,2.02785,2.02785,78400000.0
2008-12-12 07:05:00,2.0278,2.02855,2.02545,2.02585,68400000.0
2008-12-12 07:06:00,2.02695,2.0293,2.0261,2.0264,222000000.0
2008-12-12 07:07:00,2.0264,2.0264,2.0239,2.0243,111400000.0
2008-12-12 07:08:00,2.02445,2.02675,2.02445,2.02625,162600000.0
2008-12-12 07:09:00,2.02645,2.0277,2.02405,2.02585,137400000.0
2008-12-12 07:10:00,2.02595,2.02715,2.025,2.0265,105600000.0
2008-12-12 07:11:00,2.0266,2.02665,2.0263,2.0264,18800000.0
2008-12-12 07:12:00,2.0265,2.02725,2.02635,2.0271,73000000.0
2008-12-12 07:13:00,2.02725,2.02815,2.0226,2.0243,159000000.0
2008-12-12 07:14:00,2.0244,2.02485,2.02365,2.0238,94600000.0
2008-12-12 07:15:00,2.0238,2.0264,2.0238,2.02485,102200000.0
2008-12-12 07:16:00,2.02505,2.0262,2.02505,2.0262,72200000.0
2008-12-12 07:17:00,2.0264,2.02885,2.0261,2.02885,92800000.0
2008-12-12 07:18:00,2.02885,2.03035,2.0278,2.028,84100000.0
2008-12-12 07:19:00,2.02795,2.02795,2.0258,2.02645,36400000.0
2008-12-12 07:20:00,2.0266,2.028,2.02565,2.0258,47100000.0
2008-12-12 07:21:00,2.0258,2.0258,2.023,2.02395,35300000.0
2008-12-12 07:22:00,2.02395,2.0275,2.02395,2.0275,64200000.0
2008-12-12 07:23:00,2.02785,2.02795,2.0267,2.0277,56200000.0
2008-12-12 07:24:00,2.02775,2.02775,2.02635,2.0269,80400000.0
2008-12-12 07:25:00,2.02715,2.02855,2.025,2.0272,75600000.0
2008-12-12 07:26:00,2.0273,2.0273,2.0273,2.0273,17000000.0
2008-12-12 07:27:00,2.0273,2.0273,2.0258,2.026,24400000.0
2008-12-12 07:28:00,2.0259,2.02635,2.0258,2.0259,21800000.0
2008-12-12 07:29:00,2.0259,2.02595,2.02485,2.0256,61000000.0
2008-12-12 07:30:00,2.0256,2.02655,2.0256,2.0259,74600000.0
2008-12-12 07:31:00,2.02595,2.0274,2.02585,2.02715,76600000.0
2008-12-12 07:32:00,2.0275,2.0288,2.0275,2.0282,21200000.0
2008-12-12 07:33:00,2.02805,2.02885,2.0262,2.0281,91400000.0
2008-12-12 07:34:00,2.0281,2.0281,2.0262,2.0262,31600000.0
2008-12-12 07:35:00,2.0263,2.02725,2.0259,2.0267,34200000.0
2008-12-12 07:36:00,2.0267,2.0267,2.0267,2.0267,19000000.0
2008-12-12 07:37:00,2.0267,2.0267,2.0241,2.0242,60600000.0
2008-12-12 07:38:00,2.0242,2.0276,2.0242,2.0251,61200000.0
2008-12-12 07:39:00,2.0251,2.0267,2.0248,2.0253,52200000.0
2008-12-12 07:40:00,2.02555,2.02685,2.02535,2.02535,33400000.0
2008-12-12 07:41:00,2.02595,2.0271,2.02595,2.0265,19400000.0
2008-12-12 07:42:00,2.02655,2.02655,2.02565,2.02635,26400000.0
2008-12-12 07:43:00,2.0262,2.02775,2.0262,2.0268,36400000.0
2008-12-12 07:44:00,2.0268,2.0274,2.0268,2.0272,15000000.0
2008-12-12 07:45:00,2.0272,2.02725,2.0258,2.02605,31000000.0
2008-12-12 07:46:00,2.0262,2.0272,2.0261,2.02665,32000000.0
2008-12-12 07:47:00,2.0267,2.02715,2.0259,2.0261,27000000.0
2008-12-12 07:48:00,2.02625,2.0269,2.02425,2.02505,102200000.0
2008-12-12 07:49:00,2.02495,2.0259,2.0245,2.0259,88800000.0
2008-12-12 07:50:00,2.02615,2.02685,2.0239,2.0255,72000000.0
2008-12-12 07:51:00,2.0257,2.02625,2.0253,2.0256,33600000.0
2008-12-12 07:52:00,2.02565,2.0263,2.02535,2.0255,63000000.0
2008-12-12 07:53:00,2.0255,2.02585,2.0245,2.0249,80600000.0
2008-12-12 07:54:00,2.0249,2.0253,2.02435,2.0245,47600000.0
2008-12-12 07:55:00,2.0246,2.02615,2.0246,2.0258,91600000.0
2008-12-12 07:56:00,2.0258,2.0258,2.0243,2.02435,83800000.0
2008-12-12 07:57:00,2.0243,2.02615,2.0206,2.02485,109000000.0
2008-12-12 07:58:00,2.0247,2.02555,2.02415,2.0253,55400000.0
2008-12-12 07:59:00,2.02515,2.0254,2.025,2.0251,35800000.0
2008-12-12 08:00:00,2.0251,2.0251,2.0236,2.0246,50200000.0
2008-12-12 08:01:00,2.0246,2.0249,2.02445,2.0246,44600000.0
2008-12-12 08:02:00,2.0246,2.02505,2.0236,2.0238,45000000.0
2008-12-12 08:03:00,2.02385,2.02455,2.02375,2.0244,25000000.0
2008-12-12 08:04:00,2.02445,2.0254,2.0226,2.0226,45600000.0
2008-12-12 08:05:00,2.0226,2.0241,2.0226,2.0234,36600000.0
2008-12-12 08:06:00,2.0234,2.02475,2.0234,2.02455,66600000.0
2008-12-12 08:07:00,2.0246,2.02485,2.0229,2.0231,54600000.0
2008-12-12 08:08:00,2.0231,2.0241,2.0231,2.0241,10000000.0
2008-12-12 08:09:00,2.02425,2.0244,2.0236,2.0239,21200000.0
2008-12-12 08:10:00,2.02405,2.0253,2.0236,2.0251,118200000.0
2008-12-12 08:11:00,2.0253,2.0256,2.0253,2.0255,10600000.0
2008-12-12 08:12:00,2.02575,2.0262,2.0252,2.02585,92800000.0
2008-12-12 08:13:00,2.02585,2.02605,2.02535,2.0255,35600000.0
2008-12-12 08:14:00,2.0255,2.02615,2.02535,2.0261,20000000.0
2008-12-12 08:15:00,2.02625,2.02635,2.02595,2.02605,39400000.0
2008-12-12 08:16:00,2.0261,2.02625,2.0247,2.0248,44000000.0
2008-12-12 08:17:00,2.0248,2.02775,2.0247,2.0269,73400000.0
2008-12-12 08:18:00,2.027,2.02725,2.0268,2.0269,41200000.0
2008-12-12 08:19:00,2.0269,2.0269,2.02485,2.0254,61800000.0
2008-12-12 08:20:00,2.02535,2.0258,2.02475,2.0258,53200000.0
2008-12-12 08:21:00,2.02575,2.02635,2.025,2.0251,58200000.0
2008-12-12 08:22:00,2.02525,2.02595,2.0252,2.02545,38000000.0
2008-12-12 08:23:00,2.02555,2.0259,2.02535,2.02585,41400000.0
2008-12-12 08:24:00,2.0258,2.02585,2.0257,2.0257,4000000.0
2008-12-12 08:25:00,2.02575,2.0259,2.02525,2.0258,23800000.0
2008-12-12 08:26:00,2.02565,2.026,2.0252,2.02565,30200000.0
2008-12-12 08:27:00,2.02555,2.02725,2.02555,2.02705,24600000.0
2008-12-12 08:28:00,2.02725,2.02725,2.0241,2.0256,123400000.0
2008-12-12 08:29:00,2.0255,2.0267,2.0249,2.0263,153600000.0
2008-12-12 08:30:00,2.02655,2.02955,2.02615,2.0281,228300000.0
2008-12-12 08:31:00,2.02775,2.02925,2.0275,2.02895,158800000.0
2008-12-12 08:32:00,2.0289,2.03005,2.0284,2.02935,103800000.0
2008-12-12 08:33:00,2.02975,2.0306,2.0294,2.02995,81800000.0
2008-12-12 08:34:00,2.03,2.03,2.02595,2.02745,112800000.0
2008-12-12 08:35:00,2.0275,2.0284,2.0273,2.0284,78400000.0
2008-12-12 08:36:00,2.0286,2.02965,2.02675,2.02705,85800000.0
2008-12-12 08:37:00,2.02725,2.0302,2.02725,2.0273,110000000.0
2008-12-12 08:38:00,2.0277,2.03025,2.0276,2.02865,86600000.0
2008-12-12 08:39:00,2.02875,2.0291,2.0275,2.02885,79400000.0
2008-12-12 08:40:00,2.0289,2.0299,2.0285,2.0299,44200000.0
2008-12-12 08:41:00,2.0298,2.0301,2.0287,2.02965,83400000.0
2008-12-12 08:42:00,2.02965,2.03005,2.02965,2.02995,29400000.0
2008-12-12 08:43:00,2.03075,2.03105,2.02985,2.03065,68400000.0
2008-12-12 08:44:00,2.0307,2.031,2.02945,2.0304,41000000.0
2008-12-12 08:45:00,2.03045,2.03045,2.02915,2.02955,86400000.0
2008-12-12 08:46:00,2.0294,2.0294,2.02905,2.0291,47600000.0
2008-12-12 08:47:00,2.0291,2.0291,2.02625,2.02785,105400000.0
2008-12-12 08:48:00,2.02785,2.0291,2.02725,2.02765,97800000.0
2008-12-12 08:49:00,2.0278,2.0282,2.0274,2.0277,32800000.0
2008-12-12 08:50:00,2.0277,2.028,2.0268,2.02695,44000000.0
2008-12-12 08:51:00,2.02705,2.03005,2.0268,2.0292,160400000.0
2008-12-12 08:52:00,2.0293,2.0293,2.02735,2.0279,67400000.0
2008-12-12 08:53:00,2.028,2.02885,2.028,2.0284,19800000.0
2008-12-12 08:54:00,2.0284,2.02915,2.02785,2.0284,86200000.0
2008-12-12 08:55:00,2.0284,2.02855,2.0284,2.0284,36400000.0
2008-12-12 08:56:00,2.0284,2.0284,2.0273,2.0274,29200000.0
2008-12-12 08:57:00,2.0274,2.0274,2.02615,2.02635,33800000.0
2008-12-12 08:58:00,2.02635,2.0266,2.0262,2.0262,32400000.0
2008-12-12 08:59:00,2.0262,2.0263,2.0262,2.0262,33200000.0
2008-12-12 09:00:00,2.0262,2.0262,2.02485,2.0251,52600000.0
2008-12-12 09:01:00,2.0252,2.0252,2.0236,2.0237,146800000.0
2008-12-12 09:02:00,2.0237,2.0248,2.02325,2.02465,75200000.0
2008-12-12 09:03:00,2.02465,2.02555,2.0239,2.02495,63700000.0
2008-12-12 09:04:00,2.0247,2.02495,2.0244,2.0245,49600000.0
2008-12-12 09:05:00,2.02435,2.02465,2.0241,2.02435,75200000.0
2008-12-12 09:06:00,2.02435,2.02435,2.02355,2.0237,75600000.0
2008-12-12 09:07:00,2.0237,2.02445,2.0233,2.02385,55500000.0
2008-12-12 09:08:00,2.0239,2.02395,2.0225,2.0233,23200000.0
2008-12-12 09:09:00,2.02335,2.0237,2.02065,2.0224,68700000.0
2008-12-12 09:10:00,2.0223,2.02255,2.0205,2.02215,131200000.0
2008-12-12 09:11:00,2.02135,2.02245,2.02125,2.02165,51600000.0
2008-12-12 09:12:00,2.0219,2.024,2.0216,2.02395,76200000.0
2008-12-12 09:13:00,2.02375,2.02485,2.0233,2.0235,133600000.0
2008-12-12 09:14:00,2.0235,2.0235,2.0222,2.0225,125200000.0
2008-12-12 09:15:00,2.02245,2.0232,2.0224,2.0232,109400000.0
2008-12-12 09:16:00,2.0231,2.024,2.0227,2.0236,39800000.0
2008-12-12 09:17:00,2.02355,2.02385,2.0232,2.02355,29000000.0
2008-12-12 09:18:00,2.0235,2.02385,2.0232,2.02335,89800000.0
2008-12-12 09:19:00,2.0235,2.02585,2.0234,2.0258,110600000.0
2008-12-12 09:20:00,2.02595,2.02605,2.0247,2.025,112900000.0
2008-12-12 09:21:00,2.02515,2.02705,2.025,2.02695,55600000.0
2008-12-12 09:22:00,2.02695,2.0278,2.0266,2.0276,66600000.0
2008-12-12 09:23:00,2.0269,2.0282,2.02665,2.0274,110800000.0
2008-12-12 09:24:00,2.02735,2.0277,2.0247,2.02605,156400000.0
2008-12-12 09:25:00,2.02625,2.02685,2.0251,2.0264,42600000.0
2008-12-12 09:26:00,2.0265,2.02685,2.0264,2.0267,21200000.0
2008-12-12 09:27:00,2.02655,2.0268,2.0256,2.0258,61000000.0
2008-12-12 09:28:00,2.02605,2.0266,2.0259,2.02635,54600000.0
2008-12-12 09:29:00,2.0264,2.0265,2.02585,2.02605,77400000.0
2008-12-12 09:30:00,2.0261,2.02685,2.02595,2.02645,91200000.0
2008-12-12 09:31:00,2.0265,2.02755,2.02615,2.0271,128400000.0
2008-12-12 09:32:00,2.0272,2.02745,2.02575,2.02575,97300000.0
2008-12-12 09:33:00,2.0257,2.02595,2.0256,2.02595,90200000.0
2008-12-12 09:34:00,2.0256,2.0268,2.02545,2.0263,125000000.0
2008-12-12 09:35:00,2.02625,2.02655,2.0238,2.02545,68800000.0
2008-12-12 09:36:00,2.02545,2.02565,2.0239,2.0239,81800000.0
2008-12-12 09:37:00,2.0239,2.02425,2.0236,2.0238,56600000.0
2008-12-12 09:38:00,2.0239,2.0267,2.02355,2.02655,83600000.0
2008-12-12 09:39:00,2.02675,2.027,2.0248,2.02645,249400000.0
2008-12-12 09:40:00,2.0265,2.0292,2.0259,2.0273,252200000.0
2008-12-12 09:41:00,2.0273,2.0293,2.0273,2.0284,231800000.0
2008-12-12 09:42:00,2.02835,2.03055,2.02835,2.02995,161000000.0
2008-12-12 09:43:00,2.03005,2.03085,2.03005,2.03055,52600000.0
2008-12-12 09:44:00,2.0304,2.032,2.0304,2.03125,87400000.0
2008-12-12 09:45:00,2.0311,2.0345,2.0306,2.0342,169400000.0
2008-12-12 09:46:00,2.0344,2.03615,2.0343,2.03525,96800000.0
2008-12-12 09:47:00,2.03525,2.03905,2.03525,2.03815,166000000.0
2008-12-12 09:48:00,2.03825,2.0388,2.0378,2.0385,109400000.0
2008-12-12 09:49:00,2.0379,2.03865,2.03645,2.03745,234400000.0
2008-12-12 09:50:00,2.0373,2.03775,2.03645,2.03765,201400000.0
2008-12-12 09:51:00,2.0377,2.039,2.03685,2.03765,170800000.0
2008-12-12 09:52:00,2.03755,2.0392,2.0375,2.03895,98400000.0
2008-12-12 09:53:00,2.0389,2.04405,2.03855,2.0427,175600000.0
2008-12-12 09:54:00,2.04165,2.0455,2.04065,2.0409,211200000.0
2008-12-12 09:55:00,2.0411,2.0429,2.0409,2.0419,126200000.0
2008-12-12 09:56:00,2.0421,2.04245,2.04125,2.04175,120400000.0
2008-12-12 09:57:00,2.0421,2.0421,2.03955,2.0399,133000000.0
2008-12-12 09:58:00,2.0399,2.04165,2.0399,2.0409,115400000.0
2008-12-12 09:59:00,2.041,2.0412,2.03795,2.0395,184200000.0
2008-12-12 10:00:00,2.0397,2.0433,2.0396,2.04235,146600000.0
2008-12-12 10:01:00,2.0424,2.0432,2.0409,2.04095,179600000.0
2008-12-12 10:02:00,2.0407,2.0413,2.03895,2.0392,254000000.0
2008-12-12 10:03:00,2.039,2.0398,2.0374,2.0383,147200000.0
2008-12-12 10:04:00,2.03845,2.0395,2.03725,2.03805,134800000.0
2008-12-12 10:05:00,2.03815,2.0402,2.0377,2.03915,147200000.0
2008-12-12 10:06:00,2.03905,2.04085,2.03905,2.04065,108400000.0
2008-12-12 10:07:00,2.04045,2.0422,2.0393,2.0422,120700000.0
2008-12-12 10:08:00,2.04215,2.04215,2.0408,2.0408,108200000.0
2008-12-12 10:09:00,2.0408,2.04085,2.0398,2.04055,94800000.0
2008-12-12 10:10:00,2.0405,2.0413,2.0389,2.0395,142900000.0
2008-12-12 10:11:00,2.0396,2.0396,2.0366,2.0386,140000000.0
2008-12-12 10:12:00,2.0385,2.0389,2.0361,2.0368,199200000.0
2008-12-12 10:13:00,2.0368,2.03925,2.03595,2.03855,121400000.0
2008-12-12 10:14:00,2.03855,2.0394,2.0382,2.0384,98400000.0
2008-12-12 10:15:00,2.0384,2.0384,2.0366,2.0374,96600000.0
2008-12-12 10:16:00,2.0374,2.038,2.03595,2.0361,88800000.0
2008-12-12 10:17:00,2.0362,2.0376,2.0362,2.0376,112600000.0
2008-12-12 10:18:00,2.0374,2.0374,2.0359,2.0359,60600000.0
2008-12-12 10:19:00,2.03555,2.03685,2.03475,2.0362,119200000.0
2008-12-12 10:20:00,2.0362,2.0362,2.03305,2.03375,142200000.0
2008-12-12 10:21:00,2.03385,2.035,2.03325,2.03425,144800000.0
2008-12-12 10:22:00,2.0345,2.0351,2.0327,2.033,116600000.0
2008-12-12 10:23:00,2.03305,2.0345,2.03305,2.03365,79400000.0
2008-12-12 10:24:00,2.0338,2.0338,2.0312,2.03155,139000000.0
2008-12-12 10:25:00,2.0316,2.035,2.0316,2.035,165800000.0
2008-12-12 10:26:00,2.035,2.036,2.0336,2.0339,127600000.0
2008-12-12 10:27:00,2.03385,2.03425,2.0337,2.0337,48400000.0
2008-12-12 10:28:00,2.0337,2.03435,2.0337,2.0337,69600000.0
2008-12-12 10:29:00,2.0337,2.03505,2.03245,2.035,107800000.0
2008-12-12 10:30:00,2.0351,2.0356,2.0342,2.0342,92200000.0
2008-12-12 10:31:00,2.0343,2.03475,2.03365,2.03425,129600000.0
2008-12-12 10:32:00,2.03415,2.0344,2.0332,2.0335,68200000.0
2008-12-12 10:33:00,2.03305,2.03385,2.03305,2.0336,100200000.0
2008-12-12 10:34:00,2.0335,2.03395,2.03265,2.03335,48400000.0
2008-12-12 10:35:00,2.0338,2.0355,2.0338,2.0351,82800000.0
2008-12-12 10:36:00,2.03515,2.03545,2.0332,2.0332,76000000.0
2008-12-12 10:37:00,2.0333,2.03455,2.033,2.0331,141400000.0
2008-12-12 10:38:00,2.03325,2.0348,2.03315,2.0345,143000000.0
2008-12-12 10:39:00,2.0345,2.0345,2.0305,2.0308,165000000.0
2008-12-12 10:40:00,2.03095,2.03325,2.03095,2.0315,181600000.0
2008-12-12 10:41:00,2.03145,2.0324,2.03125,2.03145,139800000.0
2008-12-12 10:42:00,2.03145,2.0316,2.03055,2.03075,97000000.0
2008-12-12 10:43:00,2.03075,2.03275,2.03075,2.03275,145000000.0
2008-12-12 10:44:00,2.03285,2.03285,2.0317,2.03215,71600000.0
2008-12-12 10:45:00,2.0324,2.03335,2.0324,2.03305,90000000.0
2008-12-12 10:46:00,2.033,2.03325,2.0317,2.03265,86800000.0
2008-12-12 10:47:00,2.0326,2.03315,2.03155,2.0321,148800000.0
2008-12-12 10:48:00,2.0321,2.0331,2.03205,2.0326,121800000.0
2008-12-12 10:49:00,2.03265,2.03385,2.03255,2.03365,112200000.0
2008-12-12 10:50:00,2.03355,2.0339,2.0333,2.03375,95000000.0
2008-12-12 10:51:00,2.03385,2.03385,2.0334,2.0335,62200000.0
2008-12-12 10:52:00,2.0335,2.0355,2.0335,2.03395,140800000.0
2008-12-12 10:53:00,2.034,2.0344,2.03295,2.033,181200000.0
2008-12-12 10:54:00,2.033,2.034,2.03295,2.033,99400000.0
2008-12-12 10:55:00,2.033,2.0331,2.032,2.03215,100000000.0
2008-12-12 10:56:00,2.03215,2.033,2.0321,2.03275,104200000.0
2008-12-12 10:57:00,2.03275,2.0329,2.0327,2.03285,75400000.0
2008-12-12 10:58:00,2.03285,2.0331,2.03185,2.03205,93600000.0
2008-12-12 10:59:00,2.0316,2.03215,2.0311,2.0314,121000000.0
2008-12-12 11:00:00,2.03135,2.03215,2.03,2.03045,88000000.0
2008-12-12 11:01:00,2.03085,2.0343,2.0301,2.0343,125000000.0
2008-12-12 11:02:00,2.03425,2.03525,2.0333,2.0345,148000000.0
2008-12-12 11:03:00,2.03445,2.03455,2.03405,2.0342,113000000.0
2008-12-12 11:04:00,2.0342,2.03445,2.0337,2.0344,67400000.0
2008-12-12 11:05:00,2.03425,2.03515,2.03275,2.03515,122000000.0
2008-12-12 11:06:00,2.03515,2.0367,2.03485,2.0355,159800000.0
2008-12-12 11:07:00,2.03555,2.03665,2.0349,2.03625,121400000.0
2008-12-12 11:08:00,2.0363,2.0371,2.0359,2.037,70200000.0
2008-12-12 11:09:00,2.03705,2.0377,2.0367,2.037,90600000.0
2008-12-12 11:10:00,2.037,2.03955,2.0359,2.0391,145400000.0
2008-12-12 11:11:00,2.0392,2.03925,2.0366,2.03705,145200000.0
2008-12-12 11:12:00,2.0367,2.03845,2.03665,2.03675,122400000.0
2008-12-12 11:13:00,2.03675,2.03675,2.0348,2.0348,72400000.0
2008-12-12 11:14:00,2.0348,2.0358,2.0348,2.0354,99400000.0
2008-12-12 11:15:00,2.0354,2.0358,2.03455,2.0349,111400000.0
2008-12-12 11:16:00,2.0348,2.0353,2.0347,2.035,77800000.0
2008-12-12 11:17:00,2.0351,2.0351,2.0349,2.0349,39600000.0
2008-12-12 11:18:00,2.035,2.03585,2.03465,2.0353,83600000.0
2008-12-12 11:19:00,2.0353,2.0353,2.0333,2.0336,78200000.0
2008-12-12 11:20:00,2.0336,2.03455,2.0279,2.0279,122600000.0
2008-12-12 11:21:00,2.0279,2.0305,2.0279,2.0299,138400000.0
2008-12-12 11:22:00,2.0301,2.0312,2.0295,2.0296,141200000.0
2008-12-12 11:23:00,2.0296,2.0307,2.02855,2.0303,160000000.0
2008-12-12 11:24:00,2.0303,2.0303,2.02905,2.02905,107000000.0
2008-12-12 11:25:00,2.029,2.02995,2.02815,2.0283,123800000.0
2008-12-12 11:26:00,2.0282,2.02995,2.0281,2.02985,119800000.0
2008-12-12 11:27:00,2.02985,2.0306,2.029,2.0302,88000000.0
2008-12-12 11:28:00,2.03025,2.0311,2.02985,2.03095,90000000.0
2008-12-12 11:29:00,2.0311,2.032,2.03055,2.03175,91600000.0
2008-12-12 11:30:00,2.0318,2.0322,2.03045,2.03085,115400000.0
2008-12-12 11:31:00,2.0308,2.0314,2.02565,2.02585,193600000.0
2008-12-12 11:32:00,2.0258,2.02595,2.02435,2.0249,177200000.0
2008-12-12 11:33:00,2.02435,2.0266,2.0239,2.0265,158600000.0
2008-12-12 11:34:00,2.02665,2.02875,2.02665,2.02815,160000000.0
2008-12-12 11:35:00,2.02815,2.02815,2.02665,2.0278,147200000.0
2008-12-12 11:36:00,2.02795,2.02985,2.0274,2.02985,135800000.0
2008-12-12 11:37:00,2.02985,2.031,2.02895,2.03085,124400000.0
2008-12-12 11:38:00,2.03105,2.03145,2.0302,2.0312,110200000.0
2008-12-12 11:39:00,2.0315,2.0315,2.0303,2.03065,139200000.0
2008-12-12 11:40:00,2.03055,2.0323,2.0305,2.0315,129800000.0
2008-12-12 11:41:00,2.0315,2.03295,2.031,2.03295,114200000.0
2008-12-12 11:42:00,2.0326,2.0327,2.0302,2.03035,123400000.0
2008-12-12 11:43:00,2.0303,2.0314,2.0303,2.0309,142400000.0
2008-12-12 11:44:00,2.0309,2.03125,2.03075,2.031,116600000.0
2008-12-12 11:45:00,2.03105,2.03165,2.03015,2.0314,131800000.0
2008-12-12 11:46:00,2.03155,2.0322,2.03135,2.0321,107400000.0
2008-12-12 11:47:00,2.03205,2.0325,2.03125,2.03165,55400000.0
2008-12-12 11:48:00,2.0318,2.03785,2.0308,2.03665,172000000.0
2008-12-12 11:49:00,2.0367,2.03695,2.03205,2.03365,153600000.0
2008-12-12 11:50:00,2.0337,2.03405,2.03275,2.0332,98600000.0
2008-12-12 11:51:00,2.0332,2.0374,2.0321,2.0345,166100000.0
2008-12-12 11:52:00,2.03465,2.0354,2.03325,2.0344,179400000.0
2008-12-12 11:53:00,2.0344,2.0362,2.0344,2.035,150200000.0
2008-12-12 11:54:00,2.035,2.03515,2.033,2.03405,120600000.0
2008-12-12 11:55:00,2.0342,2.0344,2.0325,2.0344,138000000.0
2008-12-12 11:56:00,2.03445,2.0349,2.03425,2.0347,92000000.0
2008-12-12 11:57:00,2.03465,2.03485,2.03235,2.0331,100200000.0
2008-12-12 11:58:00,2.03305,2.03315,2.03075,2.03315,92200000.0
2008-12-12 11:59:00,2.03325,2.03365,2.03275,2.0335,50200000.0
2008-12-12 12:00:00,2.0336,2.0347,2.0333,2.0336,105400000.0
2008-12-12 12:01:00,2.03355,2.03545,2.0318,2.03545,87000000.0
2008-12-12 12:02:00,2.0355,2.0355,2.0338,2.0349,109000000.0
2008-12-12 12:03:00,2.03485,2.03505,2.0333,2.03455,154200000.0
2008-12-12 12:04:00,2.03445,2.03675,2.03445,2.035,221400000.0
2008-12-12 12:05:00,2.035,2.03565,2.0349,2.03535,223400000.0
2008-12-12 12:06:00,2.0353,2.03625,2.03455,2.03505,134200000.0
2008-12-12 12:07:00,2.035,2.03555,2.03445,2.0355,200200000.0
2008-12-12 12:08:00,2.03545,2.0367,2.0347,2.0351,156600000.0
2008-12-12 12:09:00,2.0351,2.0362,2.03465,2.03615,115000000.0
2008-12-12 12:10:00,2.03635,2.03685,2.03435,2.0346,145000000.0
2008-12-12 12:11:00,2.03475,2.03515,2.03305,2.0332,168200000.0
2008-12-12 12:12:00,2.0332,2.034,2.03205,2.0333,132200000.0
2008-12-12 12:13:00,2.0333,2.0333,2.029,2.02925,179400000.0
2008-12-12 12:14:00,2.0294,2.0302,2.02895,2.0296,116200000.0
2008-12-12 12:15:00,2.0296,2.0326,2.0296,2.03195,167600000.0
2008-12-12 12:16:00,2.03185,2.03275,2.03155,2.0324,74200000.0
2008-12-12 12:17:00,2.0324,2.0331,2.03205,2.03285,102200000.0
2008-12-12 12:18:00,2.0328,2.0338,2.0325,2.0332,66600000.0
2008-12-12 12:19:00,2.03325,2.0334,2.03305,2.03315,41400000.0
2008-12-12 12:20:00,2.03305,2.03365,2.0327,2.03315,116600000.0
2008-12-12 12:21:00,2.03315,2.03425,2.0329,2.03295,182800000.0
2008-12-12 12:22:00,2.03295,2.03385,2.03265,2.03285,78200000.0
2008-12-12 12:23:00,2.03295,2.03295,2.03185,2.03185,45400000.0
2008-12-12 12:24:00,2.03185,2.03295,2.0299,2.0299,115400000.0
2008-12-12 12:25:00,2.03005,2.03005,2.0272,2.02825,125700000.0
2008-12-12 12:26:00,2.0283,2.0287,2.02825,2.02855,89800000.0
2008-12-12 12:27:00,2.02855,2.02855,2.02745,2.0279,141200000.0
2008-12-12 12:28:00,2.0279,2.0279,2.0258,2.0271,143200000.0
2008-12-12 12:29:00,2.0272,2.02965,2.027,2.02955,107600000.0
2008-12-12 12:30:00,2.0296,2.0296,2.02815,2.02855,173400000.0
2008-12-12 12:31:00,2.02865,2.0296,2.02835,2.02915,151600000.0
2008-12-12 12:32:00,2.02935,2.0308,2.02915,2.0302,159800000.0
2008-12-12 12:33:00,2.03015,2.0306,2.0298,2.03045,81800000.0
2008-12-12 12:34:00,2.0305,2.03095,2.03005,2.03065,111600000.0
2008-12-12 12:35:00,2.0309,2.0321,2.03055,2.032,129000000.0
2008-12-12 12:36:00,2.03205,2.03305,2.03155,2.03225,89800000.0
2008-12-12 12:37:00,2.03225,2.0338,2.0322,2.03365,137600000.0
2008-12-12 12:38:00,2.03365,2.0352,2.03355,2.0337,126500000.0
2008-12-12 12:39:00,2.03395,2.03765,2.0336,2.03635,123000000.0
2008-12-12 12:40:00,2.03625,2.03785,2.03625,2.0372,68600000.0
2008-12-12 12:41:00,2.0372,2.03945,2.0372,2.0378,135400000.0
2008-12-12 12:42:00,2.03785,2.0379,2.0354,2.03705,172000000.0
2008-12-12 12:43:00,2.0369,2.03845,2.0332,2.0355,150900000.0
2008-12-12 12:44:00,2.0356,2.0356,2.03235,2.0333,153200000.0
2008-12-12 12:45:00,2.0333,2.0362,2.0323,2.0359,127000000.0
2008-12-12 12:46:00,2.0359,2.0369,2.0353,2.0357,147800000.0
2008-12-12 12:47:00,2.0357,2.0365,2.03555,2.036,116600000.0
2008-12-12 12:48:00,2.036,2.0362,2.03225,2.0328,127400000.0
2008-12-12 12:49:00,2.03295,2.033,2.03,2.0311,190600000.0
2008-12-12 12:50:00,2.03115,2.03445,2.0311,2.03445,78800000.0
2008-12-12 12:51:00,2.0346,2.0347,2.0328,2.0332,125600000.0
2008-12-12 12:52:00,2.03305,2.0356,2.03305,2.03505,138000000.0
2008-12-12 12:53:00,2.03495,2.0351,2.034,2.0342,81800000.0
2008-12-12 12:54:00,2.0343,2.0352,2.03375,2.034,110800000.0
2008-12-12 12:55:00,2.034,2.03465,2.03375,2.0339,98600000.0
2008-12-12 12:56:00,2.03405,2.0342,2.03135,2.03205,135800000.0
2008-12-12 12:57:00,2.0321,2.03385,2.0314,2.0334,156000000.0
2008-12-12 12:58:00,2.0334,2.0338,2.0329,2.0336,66200000.0
2008-12-12 12:59:00,2.0336,2.03395,2.03335,2.03395,50800000.0
2008-12-12 13:00:00,2.03395,2.03435,2.0324,2.0325,138600000.0
2008-12-12 13:01:00,2.03255,2.03265,2.03085,2.031,123200000.0
2008-12-12 13:02:00,2.03115,2.03135,2.02915,2.0293,142600000.0
2008-12-12 13:03:00,2.0293,2.03035,2.0274,2.02825,176400000.0
2008-12-12 13:04:00,2.0287,2.03055,2.0286,2.0286,117000000.0
2008-12-12 13:05:00,2.0286,2.03065,2.0281,2.03025,131400000.0
2008-12-12 13:06:00,2.0304,2.0307,2.0294,2.02975,121100000.0
2008-12-12 13:07:00,2.0298,2.03075,2.0291,2.03075,94600000.0
2008-12-12 13:08:00,2.0308,2.0312,2.0296,2.03035,118000000.0
2008-12-12 13:09:00,2.0304,2.0318,2.0292,2.0295,150000000.0
2008-12-12 13:10:00,2.02935,2.03025,2.0276,2.0277,147600000.0
2008-12-12 13:11:00,2.0277,2.02855,2.0236,2.0253,238200000.0
2008-12-12 13:12:00,2.0256,2.02855,2.02465,2.02855,166200000.0
2008-12-12 13:13:00,2.0287,2.0313,2.0287,2.03,162800000.0
2008-12-12 13:14:00,2.0299,2.02995,2.0289,2.0289,167400000.0
2008-12-12 13:15:00,2.0289,2.02895,2.02765,2.02805,165600000.0
2008-12-12 13:16:00,2.0281,2.0294,2.0281,2.02835,110400000.0
2008-12-12 13:17:00,2.02835,2.029,2.0269,2.0288,130500000.0
2008-12-12 13:18:00,2.02885,2.02885,2.0282,2.02865,76800000.0
2008-12-12 13:19:00,2.02855,2.02855,2.0272,2.0274,89400000.0
2008-12-12 13:20:00,2.02745,2.02745,2.0261,2.0273,112000000.0
2008-12-12 13:21:00,2.02745,2.02975,2.02745,2.02975,88000000.0
2008-12-12 13:22:00,2.0298,2.03025,2.02645,2.027,115600000.0
2008-12-12 13:23:00,2.027,2.0273,2.0269,2.027,136400000.0
2008-12-12 13:24:00,2.027,2.02725,2.027,2.027,90800000.0
2008-12-12 13:25:00,2.027,2.0274,2.027,2.02725,30600000.0
2008-12-12 13:26:00,2.02735,2.02875,2.02705,2.02855,101700000.0
2008-12-12 13:27:00,2.0285,2.0288,2.02665,2.0268,84000000.0
2008-12-12 13:28:00,2.02705,2.02865,2.02705,2.0282,53300000.0
2008-12-12 13:29:00,2.0282,2.0282,2.02705,2.02785,34400000.0
2008-12-12 13:30:00,2.0279,2.0292,2.02745,2.0291,69200000.0
2008-12-12 13:31:00,2.0293,2.02995,2.0293,2.0295,48800000.0
2008-12-12 13:32:00,2.02965,2.03075,2.02765,2.0297,115800000.0
2008-12-12 13:33:00,2.02975,2.03035,2.0297,2.0298,53600000.0
2008-12-12 13:34:00,2.0298,2.0324,2.0298,2.03195,81000000.0
2008-12-12 13:35:00,2.03205,2.0324,2.0309,2.03195,138600000.0
2008-12-12 13:36:00,2.03185,2.03265,2.03155,2.03155,89600000.0
2008-12-12 13:37:00,2.03135,2.0314,2.02995,2.03065,133200000.0
2008-12-12 13:38:00,2.0307,2.0324,2.0305,2.03235,77000000.0
2008-12-12 13:39:00,2.0325,2.0334,2.03165,2.0319,205800000.0
2008-12-12 13:40:00,2.03195,2.0329,2.03165,2.0327,147000000.0
2008-12-12 13:41:00,2.03225,2.03465,2.0308,2.03185,145000000.0
2008-12-12 13:42:00,2.032,2.0327,2.0318,2.03215,126000000.0
2008-12-12 13:43:00,2.0323,2.0329,2.03045,2.03085,95800000.0
2008-12-12 13:44:00,2.03095,2.03185,2.0301,2.031,147200000.0
2008-12-12 13:45:00,2.03105,2.0319,2.02915,2.03085,153800000.0
2008-12-12 13:46:00,2.0307,2.0309,2.02915,2.03035,118800000.0
2008-12-12 13:47:00,2.03035,2.03035,2.02845,2.0287,53200000.0
2008-12-12 13:48:00,2.0287,2.02905,2.02595,2.0287,156500000.0
2008-12-12 13:49:00,2.0287,2.03055,2.02795,2.02865,133800000.0
2008-12-12 13:50:00,2.0287,2.0287,2.0276,2.0278,73400000.0
2008-12-12 13:51:00,2.0279,2.02805,2.0273,2.02745,116400000.0
2008-12-12 13:52:00,2.02745,2.02775,2.02715,2.0275,53000000.0
2008-12-12 13:53:00,2.02785,2.02895,2.0271,2.0285,69000000.0
2008-12-12 13:54:00,2.0285,2.03025,2.0269,2.03025,119400000.0
2008-12-12 13:55:00,2.03045,2.03125,2.0299,2.03005,151400000.0
2008-12-12 13:56:00,2.03005,2.03025,2.02965,2.0302,97200000.0
2008-12-12 13:57:00,2.0306,2.03195,2.0283,2.0283,108800000.0
2008-12-12 13:58:00,2.02835,2.0294,2.02825,2.02865,118000000.0
2008-12-12 13:59:00,2.02865,2.0302,2.02855,2.0295,100000000.0
2008-12-12 14:00:00,2.0295,2.02965,2.02735,2.02915,142000000.0
2008-12-12 14:01:00,2.0292,2.02995,2.0292,2.02995,65600000.0
2008-12-12 14:02:00,2.03,2.03005,2.02945,2.0297,50600000.0
2008-12-12 14:03:00,2.0297,2.03,2.02875,2.0288,40000000.0
2008-12-12 14:04:00,2.0289,2.0291,2.0289,2.0291,31400000.0
2008-12-12 14:05:00,2.02895,2.02955,2.0287,2.02875,57000000.0
2008-12-12 14:06:00,2.0289,2.02925,2.0289,2.02925,33800000.0
2008-12-12 14:07:00,2.02925,2.0299,2.0289,2.0295,123600000.0
2008-12-12 14:08:00,2.0295,2.03025,2.0287,2.02875,70000000.0
2008-12-12 14:09:00,2.0286,2.03075,2.01905,2.02645,183700000.0
2008-12-12 14:10:00,2.0262,2.0276,2.01765,2.02405,207300000.0
2008-12-12 14:11:00,2.02405,2.0273,2.0237,2.026,150400000.0
2008-12-12 14:12:00,2.02535,2.0265,2.01975,2.0226,129100000.0
2008-12-12 14:13:00,2.023,2.02495,2.02245,2.0226,87600000.0
2008-12-12 14:14:00,2.0223,2.0223,2.02,2.02025,100200000.0
2008-12-12 14:15:00,2.02015,2.02385,2.0199,2.02205,134000000.0
2008-12-12 14:16:00,2.02205,2.02355,2.0217,2.02335,130000000.0
2008-12-12 14:17:00,2.02345,2.02615,2.02285,2.02615,134600000.0
2008-12-12 14:18:00,2.0261,2.02615,2.0249,2.025,121600000.0
2008-12-12 14:19:00,2.025,2.02565,2.02455,2.0256,92800000.0
2008-12-12 14:20:00,2.02555,2.02715,2.02555,2.027,32800000.0
2008-12-12 14:21:00,2.0272,2.0273,2.0254,2.0261,88400000.0
2008-12-12 14:22:00,2.0261,2.02645,2.02505,2.0264,104800000.0
2008-12-12 14:23:00,2.02645,2.02645,2.0255,2.0257,25400000.0
2008-12-12 14:24:00,2.0257,2.0257,2.0256,2.0257,35600000.0
2008-12-12 14:25:00,2.0257,2.02685,2.02505,2.0258,143400000.0
2008-12-12 14:26:00,2.0259,2.0274,2.0258,2.0265,67600000.0
2008-12-12 14:27:00,2.02675,2.02785,2.02665,2.02755,71200000.0
2008-12-12 14:28:00,2.02745,2.02955,2.02745,2.0287,100600000.0
2008-12-12 14:29:00,2.02865,2.0294,2.0279,2.0288,109600000.0
2008-12-12 14:30:00,2.02885,2.0292,2.02695,2.02695,97600000.0
2008-12-12 14:31:00,2.02705,2.0282,2.027,2.0281,105000000.0
2008-12-12 14:32:00,2.0281,2.02935,2.028,2.0293,67400000.0
2008-12-12 14:33:00,2.0293,2.02975,2.02755,2.02885,141400000.0
2008-12-12 14:34:00,2.0287,2.0305,2.02815,2.02855,104800000.0
2008-12-12 14:35:00,2.02865,2.0294,2.02805,2.02875,87600000.0
2008-12-12 14:36:00,2.02875,2.02925,2.0284,2.02885,58800000.0
2008-12-12 14:37:00,2.0287,2.0292,2.02855,2.0292,65800000.0
2008-12-12 14:38:00,2.02945,2.0301,2.0292,2.02955,96800000.0
2008-12-12 14:39:00,2.0296,2.03395,2.0296,2.03165,220200000.0
2008-12-12 14:40:00,2.0318,2.0321,2.0316,2.0316,64800000.0
2008-12-12 14:41:00,2.0316,2.03265,2.03145,2.03185,26800000.0
2008-12-12 14:42:00,2.03185,2.0343,2.0309,2.03155,84000000.0
2008-12-12 14:43:00,2.0317,2.0317,2.0307,2.03115,47400000.0
2008-12-12 14:44:00,2.031,2.03105,2.0305,2.0309,37200000.0
2008-12-12 14:45:00,2.031,2.0313,2.0309,2.0313,33600000.0
2008-12-12 14:46:00,2.0313,2.0313,2.0308,2.0308,28200000.0
2008-12-12 14:47:00,2.03085,2.03095,2.0306,2.0307,29800000.0
2008-12-12 14:48:00,2.03055,2.0306,2.0295,2.0298,27400000.0
2008-12-12 14:49:00,2.02985,2.0302,2.0291,2.0299,100200000.0
2008-12-12 14:50:00,2.02975,2.03015,2.02955,2.0299,70600000.0
2008-12-12 14:51:00,2.0298,2.0315,2.0293,2.03135,105900000.0
2008-12-12 14:52:00,2.0315,2.03375,2.0315,2.033,109100000.0
2008-12-12 14:53:00,2.03315,2.03435,2.03315,2.0337,80200000.0
2008-12-12 14:54:00,2.03375,2.03585,2.03375,2.03455,144200000.0
2008-12-12 14:55:00,2.035,2.03665,2.03395,2.034,144200000.0
2008-12-12 14:56:00,2.0342,2.0342,2.03265,2.0339,242000000.0
2008-12-12 14:57:00,2.034,2.0344,2.03385,2.0339,122600000.0
2008-12-12 14:58:00,2.0339,2.0339,2.0319,2.0319,62200000.0
2008-12-12 14:59:00,2.0319,2.0319,2.0304,2.0304,92800000.0
2008-12-12 15:00:00,2.0304,2.03105,2.02845,2.03085,148600000.0
2008-12-12 15:01:00,2.03105,2.03105,2.0271,2.0277,82900000.0
2008-12-12 15:02:00,2.0278,2.02905,2.02565,2.02875,150800000.0
2008-12-12 15:03:00,2.02885,2.02945,2.0279,2.02825,119400000.0
2008-12-12 15:04:00,2.02805,2.0281,2.0262,2.02745,91000000.0
2008-12-12 15:05:00,2.02755,2.02875,2.02735,2.02825,125200000.0
2008-12-12 15:06:00,2.02825,2.02935,2.02725,2.02825,146800000.0
2008-12-12 15:07:00,2.0282,2.0309,2.02745,2.0309,133800000.0
2008-12-12 15:08:00,2.0309,2.03125,2.0289,2.0293,118000000.0
2008-12-12 15:09:00,2.0293,2.0299,2.02775,2.0286,95600000.0
2008-12-12 15:10:00,2.0284,2.0309,2.02815,2.02925,149800000.0
2008-12-12 15:11:00,2.0276,2.02975,2.0276,2.02875,152200000.0
2008-12-12 15:12:00,2.0285,2.02945,2.0275,2.0287,96400000.0
2008-12-12 15:13:00,2.0287,2.03,2.0277,2.02855,141600000.0
2008-12-12 15:14:00,2.0287,2.0294,2.0281,2.0285,164200000.0
2008-12-12 15:15:00,2.0288,2.03055,2.02755,2.02935,189400000.0
2008-12-12 15:16:00,2.0292,2.0317,2.02915,2.0304,178200000.0
2008-12-12 15:17:00,2.0304,2.03145,2.0297,2.03,144800000.0
2008-12-12 15:18:00,2.03005,2.0308,2.02945,2.03035,140600000.0
2008-12-12 15:19:00,2.03025,2.03045,2.03015,2.0304,44200000.0
2008-12-12 15:20:00,2.03045,2.0313,2.03005,2.03015,125400000.0
2008-12-12 15:21:00,2.0305,2.03145,2.02975,2.0301,132400000.0
2008-12-12 15:22:00,2.03,2.03055,2.02935,2.02965,88400000.0
2008-12-12 15:23:00,2.0298,2.0304,2.02915,2.02935,60200000.0
2008-12-12 15:24:00,2.02935,2.0297,2.029,2.02955,76400000.0
2008-12-12 15:25:00,2.02985,2.0332,2.02965,2.033,139600000.0
2008-12-12 15:26:00,2.03305,2.0334,2.03065,2.03075,101800000.0
2008-12-12 15:27:00,2.03055,2.03055,2.0295,2.02965,69400000.0
2008-12-12 15:28:00,2.02955,2.0303,2.02915,2.03005,86600000.0
2008-12-12 15:29:00,2.0301,2.03115,2.0299,2.03025,117800000.0
2008-12-12 15:30:00,2.0303,2.0332,2.0303,2.03145,128500000.0
2008-12-12 15:31:00,2.03175,2.0318,2.0297,2.03035,126200000.0
2008-12-12 15:32:00,2.03045,2.03195,2.03025,2.03025,131200000.0
2008-12-12 15:33:00,2.0306,2.03085,2.0294,2.0303,112000000.0
2008-12-12 15:34:00,2.0306,2.0306,2.0293,2.0298,91800000.0
2008-12-12 15:35:00,2.0298,2.03135,2.0294,2.0297,111200000.0
2008-12-12 15:36:00,2.0297,2.0299,2.02675,2.02775,262800000.0
2008-12-12 15:37:00,2.0278,2.02915,2.02755,2.02825,194400000.0
2008-12-12 15:38:00,2.02845,2.0296,2.02775,2.0295,245200000.0
2008-12-12 15:39:00,2.0295,2.02955,2.0278,2.02845,175600000.0
2008-12-12 15:40:00,2.0285,2.0297,2.0285,2.0297,84600000.0
2008-12-12 15:41:00,2.02945,2.0299,2.029,2.0296,205800000.0
2008-12-12 15:42:00,2.0296,2.0305,2.02945,2.03045,155400000.0
2008-12-12 15:43:00,2.03045,2.03055,2.02805,2.0281,176600000.0
2008-12-12 15:44:00,2.0283,2.02875,2.02805,2.02835,100200000.0
2008-12-12 15:45:00,2.02835,2.02875,2.02605,2.0274,182800000.0
2008-12-12 15:46:00,2.02755,2.0277,2.02615,2.0271,155600000.0
2008-12-12 15:47:00,2.02695,2.0279,2.02665,2.02755,135200000.0
2008-12-12 15:48:00,2.0276,2.0296,2.02725,2.028,204200000.0
2008-12-12 15:49:00,2.028,2.02885,2.0276,2.0285,173000000.0
2008-12-12 15:50:00,2.0286,2.02975,2.02855,2.02875,146400000.0
2008-12-12 15:51:00,2.029,2.0298,2.02885,2.02885,133000000.0
2008-12-12 15:52:00,2.02885,2.03005,2.02875,2.0288,120000000.0
2008-12-12 15:53:00,2.0285,2.03015,2.0285,2.0289,130400000.0
2008-12-12 15:54:00,2.02895,2.02965,2.02785,2.02945,152600000.0
2008-12-12 15:55:00,2.02965,2.0307,2.0282,2.0287,218400000.0
2008-12-12 15:56:00,2.02825,2.03055,2.0279,2.02885,153400000.0
2008-12-12 15:57:00,2.029,2.03225,2.02845,2.03065,172800000.0
2008-12-12 15:58:00,2.0307,2.0308,2.02915,2.02955,212400000.0
2008-12-12 15:59:00,2.02975,2.0298,2.02785,2.02955,197800000.0
2008-12-12 16:00:00,2.02955,2.03055,2.0293,2.03005,118000000.0
2008-12-12 16:01:00,2.0301,2.03225,2.0301,2.03045,128400000.0
2008-12-12 16:02:00,2.0304,2.0319,2.0301,2.0319,198600000.0
2008-12-12 16:03:00,2.03195,2.03215,2.03095,2.03105,146600000.0
2008-12-12 16:04:00,2.0314,2.0349,2.03135,2.03375,169600000.0
2008-12-12 16:05:00,2.0335,2.03515,2.03215,2.0339,207200000.0
2008-12-12 16:06:00,2.0325,2.0325,2.0285,2.0293,245400000.0
2008-12-12 16:07:00,2.0291,2.0293,2.0271,2.02845,222200000.0
2008-12-12 16:08:00,2.02835,2.03145,2.02735,2.0279,213600000.0
2008-12-12 16:09:00,2.0281,2.02945,2.02795,2.0292,196200000.0
2008-12-12 16:10:00,2.0292,2.03085,2.02865,2.02935,191200000.0
2008-12-12 16:11:00,2.02955,2.03225,2.02705,2.03225,203600000.0
2008-12-12 16:12:00,2.0323,2.033,2.0305,2.0307,164600000.0
2008-12-12 16:13:00,2.0307,2.03265,2.0299,2.03265,152400000.0
2008-12-12 16:14:00,2.0325,2.03275,2.02865,2.0287,108600000.0
2008-12-12 16:15:00,2.0286,2.032,2.0286,2.03075,150000000.0
2008-12-12 16:16:00,2.03065,2.031,2.0281,2.02835,177400000.0
2008-12-12 16:17:00,2.0282,2.0292,2.0282,2.0291,123000000.0
2008-12-12 16:18:00,2.0291,2.0294,2.02905,2.0291,99800000.0
2008-12-12 16:19:00,2.0291,2.03015,2.02705,2.0273,158500000.0
2008-12-12 16:20:00,2.0273,2.0284,2.0271,2.02765,108200000.0
2008-12-12 16:21:00,2.02765,2.0285,2.0269,2.0285,121400000.0
2008-12-12 16:22:00,2.02835,2.0292,2.02665,2.02805,130600000.0
2008-12-12 16:23:00,2.0281,2.0296,2.02785,2.0295,81600000.0
2008-12-12 16:24:00,2.0297,2.0302,2.0285,2.0289,88000000.0
2008-12-12 16:25:00,2.02895,2.02895,2.0247,2.02725,127400000.0
2008-12-12 16:26:00,2.02755,2.0297,2.02755,2.0294,148600000.0
2008-12-12 16:27:00,2.02955,2.03125,2.02955,2.03075,112200000.0
2008-12-12 16:28:00,2.03085,2.0311,2.0283,2.0289,219600000.0
2008-12-12 16:29:00,2.0289,2.0289,2.02565,2.0266,174000000.0
2008-12-12 16:30:00,2.02685,2.02715,2.02485,2.02535,162400000.0
2008-12-12 16:31:00,2.0257,2.029,2.0257,2.0273,196600000.0
2008-12-12 16:32:00,2.02695,2.02875,2.0265,2.02745,162200000.0
2008-12-12 16:33:00,2.0271,2.02735,2.02555,2.02655,181800000.0
2008-12-12 16:34:00,2.0266,2.0278,2.0261,2.0276,122000000.0
2008-12-12 16:35:00,2.02755,2.02845,2.0275,2.0276,97400000.0
2008-12-12 16:36:00,2.0276,2.02785,2.02475,2.02555,197900000.0
2008-12-12 16:37:00,2.0256,2.0266,2.02495,2.02525,131600000.0
2008-12-12 16:38:00,2.0253,2.02585,2.0217,2.02215,184600000.0
2008-12-12 16:39:00,2.02225,2.02415,2.02215,2.02255,287600000.0
2008-12-12 16:40:00,2.0226,2.0232,2.0208,2.02255,145200000.0
2008-12-12 16:41:00,2.02255,2.0246,2.0225,2.0239,138600000.0
2008-12-12 16:42:00,2.0239,2.0239,2.0216,2.0228,242200000.0
2008-12-12 16:43:00,2.0228,2.0236,2.02225,2.0224,152600000.0
2008-12-12 16:44:00,2.02245,2.0239,2.022,2.02345,127500000.0
2008-12-12 16:45:00,2.0233,2.0237,2.0219,2.0232,122600000.0
2008-12-12 16:46:00,2.02305,2.0245,2.02265,2.024,113400000.0
2008-12-12 16:47:00,2.0241,2.02595,2.0239,2.0258,149600000.0
2008-12-12 16:48:00,2.0254,2.02625,2.025,2.0252,148400000.0
2008-12-12 16:49:00,2.02525,2.0259,2.02395,2.02405,193400000.0
2008-12-12 16:50:00,2.02395,2.0242,2.02175,2.0219,181400000.0
2008-12-12 16:51:00,2.0219,2.02255,2.0211,2.02195,157800000.0
2008-12-12 16:52:00,2.02195,2.02195,2.01965,2.0207,187200000.0
2008-12-12 16:53:00,2.02095,2.0225,2.02065,2.0221,163800000.0
2008-12-12 16:54:00,2.0221,2.02325,2.0218,2.0225,178200000.0
2008-12-12 16:55:00,2.02255,2.02265,2.02115,2.022,127800000.0
2008-12-12 16:56:00,2.02205,2.02225,2.0202,2.02065,104400000.0
2008-12-12 16:57:00,2.02075,2.02115,2.01775,2.01845,189000000.0
2008-12-12 16:58:00,2.01845,2.01875,2.0158,2.0159,192800000.0
2008-12-12 16:59:00,2.01615,2.0188,2.0153,2.0177,166600000.0
2008-12-12 17:00:00,2.01775,2.01935,2.01775,2.0185,177200000.0
2008-12-12 17:01:00,2.01825,2.0188,2.0175,2.01825,102200000.0
2008-12-12 17:02:00,2.01835,2.01905,2.01775,2.0178,98400000.0
2008-12-12 17:03:00,2.018,2.0191,2.01615,2.01855,177000000.0
2008-12-12 17:04:00,2.0186,2.01875,2.01605,2.01715,188000000.0
2008-12-12 17:05:00,2.0172,2.01805,2.01635,2.01805,126000000.0
2008-12-12 17:06:00,2.01795,2.01895,2.01745,2.01895,85600000.0
2008-12-12 17:07:00,2.01885,2.02065,2.018,2.0204,74400000.0
2008-12-12 17:08:00,2.02045,2.0205,2.0198,2.02025,79600000.0
2008-12-12 17:09:00,2.0203,2.02035,2.01925,2.02035,119400000.0
2008-12-12 17:10:00,2.0202,2.02155,2.01995,2.01995,136000000.0
2008-12-12 17:11:00,2.02035,2.0224,2.01985,2.02065,122000000.0
2008-12-12 17:12:00,2.0208,2.02155,2.01975,2.02155,163800000.0
2008-12-12 17:13:00,2.0211,2.022,2.0209,2.0218,87400000.0
2008-12-12 17:14:00,2.022,2.022,2.0203,2.02035,168000000.0
2008-12-12 17:15:00,2.0204,2.0208,2.0198,2.0208,160300000.0
2008-12-12 17:16:00,2.02065,2.0207,2.0203,2.0204,220000000.0
2008-12-12 17:17:00,2.0204,2.0211,2.01865,2.02085,152800000.0
2008-12-12 17:18:00,2.02045,2.02055,2.01845,2.01925,150200000.0
2008-12-12 17:19:00,2.0195,2.02145,2.0184,2.0202,149600000.0
2008-12-12 17:20:00,2.0202,2.0208,2.01875,2.01945,93200000.0
2008-12-12 17:21:00,2.01935,2.02025,2.01925,2.01945,67000000.0
2008-12-12 17:22:00,2.0195,2.0198,2.0176,2.01785,156200000.0
2008-12-12 17:23:00,2.01775,2.0205,2.01755,2.01955,152200000.0
2008-12-12 17:24:00,2.01915,2.01985,2.01815,2.01865,109000000.0
2008-12-12 17:25:00,2.01865,2.0193,2.0178,2.0178,118600000.0
2008-12-12 17:26:00,2.01795,2.02055,2.01795,2.02055,131600000.0
2008-12-12 17:27:00,2.02105,2.02105,2.01825,2.01995,133000000.0
2008-12-12 17:28:00,2.0198,2.0209,2.0189,2.0189,141200000.0
2008-12-12 17:29:00,2.0191,2.0199,2.01885,2.0198,105400000.0
2008-12-12 17:30:00,2.02,2.02015,2.0182,2.02005,127800000.0
2008-12-12 17:31:00,2.02015,2.0211,2.0194,2.0211,102500000.0
2008-12-12 17:32:00,2.021,2.02145,2.02045,2.02075,106800000.0
2008-12-12 17:33:00,2.02085,2.0241,2.0208,2.0235,115800000.0
2008-12-12 17:34:00,2.0235,2.02435,2.0231,2.0234,131400000.0
2008-12-12 17:35:00,2.0234,2.0242,2.0227,2.02305,152800000.0
2008-12-12 17:36:00,2.02295,2.02355,2.02265,2.023,299199999.0
2008-12-12 17:37:00,2.023,2.0233,2.02095,2.02135,452000001.0
2008-12-12 17:38:00,2.0214,2.02255,2.0214,2.0219,102200000.0
2008-12-12 17:39:00,2.0219,2.02345,2.0219,2.0227,133000000.0
2008-12-12 17:40:00,2.0227,2.02285,2.021,2.02165,129400000.0
2008-12-12 17:41:00,2.02165,2.02325,2.02105,2.0225,195800000.0
2008-12-12 17:42:00,2.0226,2.02275,2.0204,2.02065,145400000.0
2008-12-12 17:43:00,2.02055,2.0214,2.02035,2.0209,143800000.0
2008-12-12 17:44:00,2.0209,2.02215,2.01995,2.0203,94000000.0
2008-12-12 17:45:00,2.02045,2.0208,2.01985,2.02025,86600000.0
2008-12-12 17:46:00,2.02025,2.02115,2.02005,2.02115,97000000.0
2008-12-12 17:47:00,2.02125,2.02145,2.0199,2.02,118400000.0
2008-12-12 17:48:00,2.02005,2.0212,2.02005,2.0204,93400000.0
2008-12-12 17:49:00,2.0203,2.02055,2.01955,2.02035,72000000.0
2008-12-12 17:50:00,2.0204,2.02125,2.02015,2.02025,87000000.0
2008-12-12 17:51:00,2.02045,2.0205,2.0196,2.0204,102600000.0
2008-12-12 17:52:00,2.0204,2.02055,2.02025,2.0204,115400000.0
2008-12-12 17:53:00,2.0204,2.02045,2.018,2.0191,162600000.0
2008-12-12 17:54:00,2.01915,2.01915,2.01795,2.0187,262600000.0
2008-12-12 17:55:00,2.01835,2.0201,2.01835,2.0193,163600000.0
2008-12-12 17:56:00,2.0193,2.0193,2.0169,2.01745,118200000.0
2008-12-12 17:57:00,2.0173,2.018,2.0154,2.01615,148600000.0
2008-12-12 17:58:00,2.01635,2.018,2.01435,2.01765,168600000.0
2008-12-12 17:59:00,2.01725,2.02165,2.016,2.02,194400000.0
2008-12-12 18:00:00,2.02015,2.02115,2.01945,2.0199,221200000.0
2008-12-12 18:01:00,2.01995,2.02085,2.01885,2.02045,137200000.0
2008-12-12 18:02:00,2.0205,2.0208,2.019,2.019,166600000.0
2008-12-12 18:03:00,2.01975,2.02025,2.01835,2.01835,133600000.0
2008-12-12 18:04:00,2.0182,2.0193,2.01755,2.0183,152000000.0
2008-12-12 18:05:00,2.0185,2.0222,2.0184,2.0215,156400000.0
2008-12-12 18:06:00,2.022,2.0225,2.02095,2.02185,100800000.0
2008-12-12 18:07:00,2.02195,2.0223,2.0207,2.02135,85000000.0
2008-12-12 18:08:00,2.0215,2.02165,2.01905,2.0193,254200000.0
2008-12-12 18:09:00,2.0195,2.0195,2.0172,2.01925,125000000.0
2008-12-12 18:10:00,2.01935,2.01955,2.017,2.0186,193600000.0
2008-12-12 18:11:00,2.0187,2.0204,2.01855,2.0204,74000000.0
2008-12-12 18:12:00,2.02075,2.02355,2.02015,2.0217,104400000.0
2008-12-12 18:13:00,2.02155,2.026,2.02025,2.0257,183200000.0
2008-12-12 18:14:00,2.02555,2.02605,2.0242,2.02585,140200000.0
2008-12-12 18:15:00,2.02565,2.0282,2.0254,2.02805,100800000.0
2008-12-12 18:16:00,2.02815,2.02815,2.02575,2.0268,175200000.0
2008-12-12 18:17:00,2.0267,2.0305,2.0267,2.0301,112200000.0
2008-12-12 18:18:00,2.0299,2.0311,2.02875,2.0311,167900000.0
2008-12-12 18:19:00,2.03095,2.034,2.02915,2.02985,275700000.0
2008-12-12 18:20:00,2.03,2.0302,2.02855,2.02915,200600000.0
2008-12-12 18:21:00,2.0291,2.02965,2.0283,2.0289,125400000.0
2008-12-12 18:22:00,2.02895,2.0293,2.0271,2.0286,161200000.0
2008-12-12 18:23:00,2.0286,2.0291,2.0272,2.02825,211599999.0
2008-12-12 18:24:00,2.0284,2.0287,2.0269,2.0285,122200000.0
2008-12-12 18:25:00,2.0285,2.02865,2.0272,2.0275,484400000.0
2008-12-12 18:26:00,2.0275,2.0276,2.0274,2.0274,251800000.0
2008-12-12 18:27:00,2.0266,2.0291,2.0266,2.028,109000000.0
2008-12-12 18:28:00,2.02805,2.0295,2.0278,2.0295,115800000.0
2008-12-12 18:29:00,2.02965,2.02985,2.02695,2.02765,94000000.0
2008-12-12 18:30:00,2.02755,2.0295,2.02755,2.0287,121600000.0
2008-12-12 18:31:00,2.02885,2.02915,2.0282,2.0288,365400000.0
2008-12-12 18:32:00,2.02885,2.02945,2.0275,2.0278,114800000.0
2008-12-12 18:33:00,2.02775,2.02895,2.0276,2.02865,104400000.0
2008-12-12 18:34:00,2.0288,2.0292,2.02855,2.0289,87000000.0
2008-12-12 18:35:00,2.0288,2.02935,2.02595,2.02595,172600000.0
2008-12-12 18:36:00,2.02605,2.0267,2.02565,2.02605,72800000.0
2008-12-12 18:37:00,2.0261,2.0277,2.0261,2.02715,117200000.0
2008-12-12 18:38:00,2.02735,2.0279,2.0267,2.0273,98200000.0
2008-12-12 18:39:00,2.0273,2.02785,2.02565,2.027,145400000.0
2008-12-12 18:40:00,2.0271,2.02835,2.02635,2.0278,180600000.0
2008-12-12 18:41:00,2.0277,2.0277,2.0237,2.0249,191000000.0
2008-12-12 18:42:00,2.0249,2.02795,2.02445,2.02795,161400000.0
2008-12-12 18:43:00,2.028,2.029,2.02435,2.02515,141000000.0
2008-12-12 18:44:00,2.02505,2.0276,2.02435,2.0275,140100000.0
2008-12-12 18:45:00,2.02735,2.02895,2.0272,2.0289,110000000.0
2008-12-12 18:46:00,2.0289,2.0301,2.02865,2.02995,159000000.0
2008-12-12 18:47:00,2.02975,2.0301,2.029,2.029,73000000.0
2008-12-12 18:48:00,2.0293,2.02995,2.02925,2.02935,54800000.0
2008-12-12 18:49:00,2.02935,2.0296,2.0286,2.02875,92200000.0
2008-12-12 18:50:00,2.0288,2.0289,2.0281,2.0282,60000000.0
2008-12-12 18:51:00,2.0281,2.02845,2.02745,2.02805,82000000.0
2008-12-12 18:52:00,2.02805,2.0296,2.0279,2.02935,116200000.0
2008-12-12 18:53:00,2.02955,2.0296,2.02795,2.028,183600002.0
2008-12-12 18:54:00,2.02825,2.02965,2.02785,2.02865,144400000.0
2008-12-12 18:55:00,2.02885,2.0296,2.02805,2.0289,74200000.0
2008-12-12 18:56:00,2.02915,2.03115,2.02915,2.0298,116200000.0
2008-12-12 18:57:00,2.03,2.0304,2.0272,2.0296,173000000.0
2008-12-12 18:58:00,2.02935,2.03045,2.02935,2.0295,85000000.0
2008-12-12 18:59:00,2.0295,2.03115,2.029,2.0292,189600000.0
2008-12-12 19:00:00,2.0291,2.03085,2.02885,2.0297,138600000.0
2008-12-12 19:01:00,2.0297,2.0297,2.02745,2.0276,382100000.0
2008-12-12 19:02:00,2.0276,2.0276,2.026,2.02645,335000000.0
2008-12-12 19:03:00,2.0266,2.0268,2.0258,2.0261,58000000.0
2008-12-12 19:04:00,2.0262,2.02715,2.0262,2.02665,83800000.0
2008-12-12 19:05:00,2.02655,2.0277,2.02645,2.02735,53000000.0
2008-12-12 19:06:00,2.02725,2.02855,2.0264,2.0281,184800000.0
2008-12-12 19:07:00,2.02875,2.029,2.0272,2.0275,182000000.0
2008-12-12 19:08:00,2.02755,2.02825,2.0263,2.0275,167800000.0
2008-12-12 19:09:00,2.0269,2.02785,2.02645,2.0274,175600000.0
2008-12-12 19:10:00,2.0274,2.0274,2.02555,2.026,279800000.0
2008-12-12 19:11:00,2.02585,2.02685,2.02585,2.02635,125200000.0
2008-12-12 19:12:00,2.0264,2.0277,2.0258,2.0264,110200000.0
2008-12-12 19:13:00,2.0265,2.0274,2.0254,2.026,135000000.0
2008-12-12 19:14:00,2.0257,2.02785,2.02515,2.02575,173800000.0
2008-12-12 19:15:00,2.0258,2.0271,2.02515,2.02545,111000000.0
2008-12-12 19:16:00,2.02565,2.026,2.0242,2.0244,182800000.0
2008-12-12 19:17:00,2.0245,2.02455,2.02385,2.02405,107200000.0
2008-12-12 19:18:00,2.02395,2.0247,2.0239,2.02395,187800000.0
2008-12-12 19:19:00,2.024,2.0252,2.0236,2.0246,108400000.0
2008-12-12 19:20:00,2.0246,2.02525,2.0241,2.0247,78400000.0
2008-12-12 19:21:00,2.0247,2.02525,2.0239,2.0239,84800000.0
2008-12-12 19:22:00,2.0237,2.0246,2.02285,2.0243,113100000.0
2008-12-12 19:23:00,2.02415,2.0251,2.02315,2.02355,145000000.0
2008-12-12 19:24:00,2.0236,2.0247,2.0232,2.0246,128600000.0
2008-12-12 19:25:00,2.0245,2.0247,2.02375,2.0239,161800000.0
2008-12-12 19:26:00,2.0239,2.02405,2.02375,2.02375,144400000.0
2008-12-12 19:27:00,2.0238,2.02665,2.02365,2.0258,188800000.0
2008-12-12 19:28:00,2.02635,2.02795,2.02535,2.0261,120000000.0
2008-12-12 19:29:00,2.0263,2.02705,2.0263,2.02665,45200000.0
2008-12-12 19:30:00,2.02675,2.02835,2.02595,2.02835,173800000.0
2008-12-12 19:31:00,2.02855,2.02975,2.0283,2.0289,95600000.0
2008-12-12 19:32:00,2.0289,2.02915,2.02885,2.02885,139200000.0
2008-12-12 19:33:00,2.02895,2.0294,2.02845,2.02895,127200000.0
2008-12-12 19:34:00,2.0291,2.0291,2.0266,2.028,112400000.0
2008-12-12 19:35:00,2.02805,2.0282,2.02795,2.02795,56000000.0
2008-12-12 19:36:00,2.02795,2.02855,2.02635,2.0264,207200000.0
2008-12-12 19:37:00,2.0264,2.0264,2.02495,2.0251,82400000.0
2008-12-12 19:38:00,2.0251,2.0251,2.0227,2.02335,177000000.0
2008-12-12 19:39:00,2.02345,2.02495,2.0226,2.0226,176000000.0
2008-12-12 19:40:00,2.0226,2.0226,2.02075,2.0212,141800000.0
2008-12-12 19:41:00,2.0212,2.0221,2.0211,2.0216,153400000.0
2008-12-12 19:42:00,2.02145,2.02285,2.02035,2.02275,221800000.0
2008-12-12 19:43:00,2.02255,2.02495,2.02255,2.0234,169600000.0
2008-12-12 19:44:00,2.02345,2.0241,2.0228,2.0241,149600000.0
2008-12-12 19:45:00,2.02385,2.0241,2.0229,2.02295,103600000.0
2008-12-12 19:46:00,2.02285,2.02385,2.02275,2.02365,78200000.0
2008-12-12 19:47:00,2.02435,2.0252,2.0226,2.0243,111600000.0
2008-12-12 19:48:00,2.0241,2.02515,2.0237,2.0247,92000000.0
2008-12-12 19:49:00,2.0248,2.0248,2.02425,2.0243,98400000.0
2008-12-12 19:50:00,2.0242,2.0243,2.0232,2.02355,88000000.0
2008-12-12 19:51:00,2.0236,2.0236,2.0227,2.02285,58000000.0
2008-12-12 19:52:00,2.0231,2.0231,2.02135,2.0227,140000000.0
2008-12-12 19:53:00,2.0227,2.02355,2.02215,2.02355,69400000.0
2008-12-12 19:54:00,2.02345,2.02345,2.02215,2.02235,147200000.0
2008-12-12 19:55:00,2.02195,2.02225,2.01975,2.0209,175800000.0
2008-12-12 19:56:00,2.0209,2.0209,2.01835,2.0208,205800000.0
2008-12-12 19:57:00,2.02095,2.0211,2.0191,2.0195,141800001.0
2008-12-12 19:58:00,2.01955,2.0206,2.0188,2.01895,129800001.0
2008-12-12 19:59:00,2.019,2.0205,2.019,2.02015,117000000.0
2008-12-12 20:00:00,2.0202,2.0203,2.01835,2.0189,149400000.0
2008-12-12 20:01:00,2.01875,2.01915,2.01845,2.01915,55200000.0
2008-12-12 20:02:00,2.019,2.01925,2.01845,2.0189,63000000.0
2008-12-12 20:03:00,2.0189,2.0195,2.0185,2.0194,92200000.0
2008-12-12 20:04:00,2.0196,2.0201,2.0182,2.0184,71100000.0
2008-12-12 20:05:00,2.0186,2.02085,2.0185,2.0202,85600000.0
2008-12-12 20:06:00,2.02025,2.0204,2.0201,2.0201,73200000.0
2008-12-12 20:07:00,2.02025,2.02185,2.02025,2.021,86200000.0
2008-12-12 20:08:00,2.021,2.02135,2.02045,2.02125,119000000.0
2008-12-12 20:09:00,2.0213,2.02255,2.0212,2.02255,186400000.0
2008-12-12 20:10:00,2.02255,2.02335,2.02165,2.0229,156000000.0
2008-12-12 20:11:00,2.0228,2.02385,2.0215,2.02275,121800000.0
2008-12-12 20:12:00,2.02265,2.0228,2.02225,2.02225,62599998.0
2008-12-12 20:13:00,2.0224,2.0227,2.02225,2.0225,271599998.0
2008-12-12 20:14:00,2.0224,2.0225,2.02055,2.0218,254800002.0
2008-12-12 20:15:00,2.0218,2.0227,2.0218,2.0226,33800000.0
2008-12-12 20:16:00,2.0227,2.02285,2.0216,2.02225,44600000.0
2008-12-12 20:17:00,2.02235,2.02245,2.0213,2.0221,62000000.0
2008-12-12 20:18:00,2.0222,2.0222,2.0215,2.0217,37000000.0
2008-12-12 20:19:00,2.0217,2.0217,2.02095,2.0211,69400000.0
2008-12-12 20:20:00,2.0211,2.0215,2.02095,2.02135,74600000.0
2008-12-12 20:21:00,2.0215,2.0222,2.02135,2.0217,64800000.0
2008-12-12 20:22:00,2.0219,2.02205,2.0216,2.0219,26000000.0
2008-12-12 20:23:00,2.02205,2.02235,2.02185,2.0222,20000000.0
2008-12-12 20:24:00,2.02225,2.0227,2.02225,2.0225,21000000.0
2008-12-12 20:25:00,2.02235,2.02255,2.0223,2.0225,23000000.0
2008-12-12 20:26:00,2.0225,2.0226,2.0222,2.02235,8000000.0
2008-12-12 20:27:00,2.0219,2.0234,2.0219,2.0234,84800000.0
2008-12-12 20:28:00,2.0233,2.0271,2.023,2.0271,146600000.0
2008-12-12 20:29:00,2.0269,2.02735,2.0257,2.0262,127600000.0
2008-12-12 20:30:00,2.0261,2.02665,2.02425,2.0256,225400000.0
2008-12-12 20:31:00,2.0258,2.0259,2.0245,2.02505,82600000.0
2008-12-12 20:32:00,2.02495,2.02505,2.0247,2.02475,26400000.0
2008-12-12 20:33:00,2.02475,2.02525,2.0247,2.0252,26400000.0
2008-12-12 20:34:00,2.0252,2.0267,2.0251,2.0267,41600000.0
2008-12-12 20:35:00,2.0267,2.0273,2.0257,2.0265,66600000.0
2008-12-12 20:36:00,2.02655,2.0272,2.0259,2.02635,117400000.0
2008-12-12 20:37:00,2.02635,2.028,2.02625,2.0278,60000000.0
2008-12-12 20:38:00,2.0276,2.02775,2.0274,2.02775,12000000.0
2008-12-12 20:39:00,2.02765,2.0279,2.02765,2.02775,13200000.0
2008-12-12 20:40:00,2.02765,2.02975,2.0275,2.0284,121300000.0
2008-12-12 20:41:00,2.0284,2.03095,2.02825,2.03095,64300000.0
2008-12-12 20:42:00,2.031,2.03365,2.03025,2.0327,143900000.0
2008-12-12 20:43:00,2.0328,2.0335,2.0321,2.0335,74000000.0
2008-12-12 20:44:00,2.03385,2.035,2.03085,2.0312,178400000.0
2008-12-12 20:45:00,2.0313,2.0325,2.03115,2.0316,67200000.0
2008-12-12 20:46:00,2.03165,2.0325,2.03115,2.03155,63600000.0
2008-12-12 20:47:00,2.03155,2.03205,2.0308,2.03195,89000000.0
2008-12-12 20:48:00,2.03215,2.03265,2.0319,2.03245,71200000.0
2008-12-12 20:49:00,2.03265,2.03265,2.03125,2.0313,64400000.0
2008-12-12 20:50:00,2.0313,2.03155,2.03015,2.03155,139200000.0
2008-12-12 20:51:00,2.03155,2.03155,2.0297,2.03055,98200000.0
2008-12-12 20:52:00,2.0307,2.03115,2.0294,2.0304,99200000.0
2008-12-12 20:53:00,2.0304,2.0304,2.02965,2.0304,175200000.0
2008-12-12 20:54:00,2.0304,2.0304,2.0287,2.029,306400000.0
2008-12-12 20:55:00,2.0289,2.0295,2.02875,2.0294,29200000.0
2008-12-12 20:56:00,2.0294,2.0294,2.02835,2.0284,106800000.0
2008-12-12 20:57:00,2.0284,2.0284,2.02715,2.0274,160800000.0
2008-12-12 20:58:00,2.0275,2.02885,2.0273,2.0286,174599999.0
2008-12-12 20:59:00,2.0286,2.0287,2.0265,2.0281,122400000.0
2008-12-12 21:00:00,2.0284,2.0292,2.02805,2.0283,92400000.0
2008-12-12 21:01:00,2.0283,2.0283,2.0283,2.0283,92800000.0
2008-12-12 21:02:00,2.0283,2.0283,2.0271,2.02735,21200000.0
2008-12-12 21:03:00,2.02725,2.028,2.02725,2.0278,38800000.0
2008-12-12 21:04:00,2.0279,2.0279,2.02685,2.02725,41800000.0
2008-12-12 21:05:00,2.0274,2.02805,2.0268,2.0268,60400000.0
2008-12-12 21:06:00,2.0271,2.02715,2.02615,2.02615,211999994.0
2008-12-12 21:07:00,2.02625,2.02625,2.0255,2.0255,966799954.0
2008-12-12 21:08:00,2.02555,2.02605,2.02535,2.0254,128799998.0
2008-12-12 21:09:00,2.0254,2.0255,2.02435,2.0248,116000000.0
2008-12-12 21:10:00,2.02495,2.0255,2.0241,2.02435,113600000.0
2008-12-12 21:11:00,2.02435,2.02435,2.0196,2.021,160900002.0
2008-12-12 21:12:00,2.0211,2.02385,2.0211,2.02375,81000000.0
2008-12-12 21:13:00,2.0236,2.0237,2.0231,2.0231,28400000.0
2008-12-12 21:14:00,2.0232,2.0246,2.02285,2.0246,45200000.0
2008-12-12 21:15:00,2.02385,2.024,2.0231,2.02385,55800000.0
2008-12-12 21:16:00,2.0239,2.024,2.02235,2.0224,67200000.0
2008-12-12 21:17:00,2.0225,2.0235,2.02225,2.0231,62600000.0
2008-12-12 21:18:00,2.0232,2.0234,2.02225,2.0232,73600000.0
2008-12-12 21:19:00,2.02275,2.0247,2.0222,2.02435,74500000.0
2008-12-12 21:20:00,2.0242,2.02585,2.0242,2.0256,132200000.0
2008-12-12 21:21:00,2.0249,2.027,2.0249,2.02655,129100000.0
2008-12-12 21:22:00,2.02655,2.02885,2.02605,2.02775,105600000.0
2008-12-12 21:23:00,2.0278,2.028,2.02555,2.027,146600000.0
2008-12-12 21:24:00,2.027,2.027,2.0262,2.0264,148800000.0
2008-12-12 21:25:00,2.0264,2.02645,2.0249,2.02545,127200000.0
2008-12-12 21:26:00,2.02555,2.02565,2.02515,2.0252,96000000.0
2008-12-12 21:27:00,2.0252,2.0252,2.024,2.0251,869400000.0
2008-12-12 21:28:00,2.02525,2.0258,2.02445,2.0254,38200000.0
2008-12-12 21:29:00,2.0255,2.02775,2.0253,2.0264,149300000.0
2008-12-12 21:30:00,2.02665,2.02685,2.02635,2.0266,645000005.0
2008-12-12 21:31:00,2.0266,2.0266,2.0255,2.0266,585600007.0
2008-12-12 21:32:00,2.0264,2.0266,2.02375,2.02465,532800000.0
2008-12-12 21:33:00,2.0248,2.02515,2.0243,2.02515,55200000.0
2008-12-12 21:34:00,2.02515,2.02535,2.0243,2.0243,76000000.0
2008-12-12 21:35:00,2.0243,2.02605,2.0242,2.02595,51200000.0
2008-12-12 21:36:00,2.02595,2.02605,2.02485,2.0249,76400000.0
2008-12-12 21:37:00,2.0249,2.025,2.02485,2.0249,93600000.0
2008-12-12 21:38:00,2.0249,2.0249,2.02335,2.024,92000000.0
2008-12-12 21:39:00,2.02385,2.02445,2.02365,2.0237,404200000.0
2008-12-12 21:40:00,2.0237,2.0237,2.0221,2.0228,485800003.0
2008-12-12 21:41:00,2.0228,2.02335,2.0226,2.0228,167200000.0
2008-12-12 21:42:00,2.0228,2.02325,2.0228,2.0228,57000000.0
2008-12-12 21:43:00,2.0228,2.0231,2.02275,2.0229,279600000.0
2008-12-12 21:44:00,2.02295,2.02295,2.0192,2.01945,391000000.0
2008-12-12 21:45:00,2.01905,2.0219,2.01905,2.0207,167200000.0
2008-12-12 21:46:00,2.0207,2.0214,2.02035,2.02115,127000000.0
2008-12-12 21:47:00,2.0204,2.02195,2.0204,2.0206,77800000.0
2008-12-12 21:48:00,2.0206,2.02125,2.02055,2.021,43200000.0
2008-12-12 21:49:00,2.0211,2.0218,2.02075,2.02085,76200000.0
2008-12-12 21:50:00,2.02075,2.02165,2.0206,2.0208,83600000.0
2008-12-12 21:51:00,2.0208,2.0208,2.01875,2.01925,115600000.0
2008-12-12 21:52:00,2.0194,2.0198,2.01885,2.0197,76400000.0
2008-12-12 21:53:00,2.0198,2.02,2.019,2.0199,27600000.0
2008-12-12 21:54:00,2.02005,2.0205,2.0197,2.0201,37600000.0
2008-12-12 21:55:00,2.02065,2.0211,2.01995,2.02,148400000.0
2008-12-12 21:56:00,2.0201,2.0203,2.02,2.0202,161800000.0
2008-12-12 21:57:00,2.0201,2.0224,2.01995,2.0224,114700000.0
2008-12-12 21:58:00,2.02225,2.0226,2.02065,2.02125,93600000.0
2008-12-12 21:59:00,2.02125,2.0219,2.02075,2.0208,138600000.0
2008-12-12 22:00:00,2.0208,2.021,2.0184,2.01945,141000000.0
2008-12-12 22:01:00,2.0196,2.0196,2.0185,2.0187,352000000.0
2008-12-12 22:02:00,2.0188,2.0193,2.01875,2.01905,28600000.0
2008-12-12 22:03:00,2.01895,2.01905,2.0187,2.01895,35400000.0
2008-12-12 22:04:00,2.0188,2.019,2.0185,2.0187,146600000.0
2008-12-12 22:05:00,2.0187,2.0194,2.01855,2.0192,118400000.0
2008-12-12 22:06:00,2.0185,2.02035,2.0185,2.0199,112800000.0
2008-12-12 22:07:00,2.0201,2.02265,2.0198,2.022,87200000.0
2008-12-12 22:08:00,2.022,2.02225,2.019,2.01975,466599988.0
2008-12-12 22:09:00,2.02,2.0234,2.0199,2.0234,52600000.0
2008-12-12 22:10:00,2.0235,2.02375,2.02285,2.02315,52600000.0
2008-12-12 22:11:00,2.0233,2.0236,2.0212,2.0212,455200000.0
2008-12-12 22:12:00,2.0214,2.02165,2.02125,2.02155,39600000.0
2008-12-12 22:13:00,2.0215,2.02195,2.0206,2.0208,115600000.0
2008-12-12 22:14:00,2.0208,2.02315,2.0204,2.0206,62800000.0
2008-12-12 22:15:00,2.02065,2.02085,2.02045,2.0206,28200000.0
2008-12-12 22:16:00,2.0206,2.02135,2.0206,2.02115,59200000.0
2008-12-12 22:17:00,2.02145,2.0216,2.02055,2.02065,243600000.0
2008-12-12 22:18:00,2.02055,2.0206,2.01885,2.01885,126600003.0
2008-12-12 22:19:00,2.0191,2.0208,2.0188,2.0208,1398599952.0
2008-12-12 22:20:00,2.02115,2.02195,2.02,2.02095,41900000.0
2008-12-12 22:21:00,2.0211,2.0211,2.02,2.0202,48600000.0
2008-12-12 22:22:00,2.0202,2.0213,2.0202,2.02105,20800000.0
2008-12-12 22:23:00,2.02125,2.0214,2.02105,2.0214,17400000.0
2008-12-12 22:24:00,2.0215,2.0215,2.02085,2.0211,36400000.0
2008-12-12 22:25:00,2.0213,2.02235,2.0213,2.0219,40000000.0
2008-12-12 22:26:00,2.022,2.022,2.02165,2.0217,22000000.0
2008-12-12 22:27:00,2.0217,2.0217,2.0217,2.0217,5000000.0
2008-12-12 22:28:00,2.02185,2.02195,2.0217,2.02195,8000000.0
2008-12-12 22:29:00,2.0217,2.0221,2.02165,2.022,17400000.0
2008-12-12 22:30:00,2.0221,2.02245,2.02205,2.02245,14200000.0
2008-12-12 22:31:00,2.0226,2.023,2.02255,2.0226,29100000.0
2008-12-12 22:32:00,2.0225,2.0226,2.0221,2.02215,47000000.0
2008-12-12 22:33:00,2.02225,2.024,2.02195,2.02335,109400000.0
2008-12-12 22:34:00,2.0234,2.02435,2.023,2.02435,73400000.0
2008-12-12 22:35:00,2.0244,2.0247,2.0242,2.0243,33400000.0
2008-12-12 22:36:00,2.02395,2.0249,2.02395,2.02475,29600000.0
2008-12-12 22:37:00,2.0246,2.0249,2.0245,2.0249,34600000.0
2008-12-12 22:38:00,2.02505,2.0254,2.02415,2.02445,28200000.0
2008-12-12 22:39:00,2.0245,2.02525,2.0241,2.02435,29000000.0
2008-12-12 22:40:00,2.02435,2.02515,2.02435,2.02515,36400000.0
2008-12-12 22:41:00,2.02525,2.02525,2.02515,2.02515,4400000.0
2008-12-12 22:42:00,2.0252,2.02535,2.02465,2.0248,35800000.0
2008-12-12 22:43:00,2.0249,2.025,2.02475,2.0248,49600000.0
2008-12-12 22:44:00,2.0248,2.0248,2.0214,2.024,86400000.0
2008-12-12 22:45:00,2.0238,2.0279,2.02375,2.02755,104600000.0
2008-12-12 22:46:00,2.02745,2.0275,2.02565,2.0259,209600000.0
2008-12-12 22:47:00,2.0259,2.0264,2.0259,2.0259,156000000.0
2008-12-12 22:48:00,2.0259,2.0259,2.0259,2.0259,192000000.0
2008-12-12 22:49:00,2.0259,2.02605,2.02585,2.02605,49000000.0
2008-12-12 22:50:00,2.02595,2.02605,2.02585,2.02605,15600000.0
2008-12-12 22:51:00,2.026,2.02675,2.0259,2.0263,46600000.0
2008-12-12 22:52:00,2.0263,2.0263,2.02585,2.026,92000000.0
2008-12-12 22:53:00,2.026,2.026,2.02555,2.0259,156800002.0
2008-12-12 22:54:00,2.02565,2.0258,2.02425,2.02425,156200007.0
2008-12-12 22:55:00,2.02435,2.0245,2.02415,2.0245,118600000.0
2008-12-12 22:56:00,2.0245,2.02575,2.0245,2.0248,38400000.0
2008-12-12 22:57:00,2.0247,2.0247,2.02255,2.02275,98400000.0
2008-12-12 22:58:00,2.02275,2.0233,2.02275,2.0229,75800000.0
2008-12-12 22:59:00,2.0229,2.02335,2.02105,2.0232,164200000.0
2008-12-12 23:00:00,2.0233,2.02375,2.02005,2.0204,181600001.0
2008-12-12 23:01:00,2.01995,2.0201,2.01985,2.02005,90000000.0
2008-12-12 23:02:00,2.01995,2.02005,2.01965,2.0197,48000000.0
2008-12-12 23:03:00,2.0197,2.0198,2.01845,2.0189,137600000.0
2008-12-12 23:04:00,2.0187,2.0192,2.01775,2.01775,45400000.0
2008-12-12 23:05:00,2.01845,2.01845,2.01735,2.0179,59400000.0
2008-12-12 23:06:00,2.0179,2.0179,2.0179,2.0179,20400000.0
2008-12-12 23:07:00,2.0179,2.0179,2.0179,2.0179,8400000.0
2008-12-12 23:08:00,2.0179,2.0179,2.0179,2.0179,8400000.0
2008-12-12 23:09:00,2.0179,2.0179,2.017,2.0172,16800000.0
2008-12-12 23:10:00,2.0172,2.0172,2.0172,2.0172,12800000.0
2008-12-12 23:11:00,2.01635,2.01635,2.0159,2.01615,88900000.0
2008-12-12 23:12:00,2.0163,2.017,2.0159,2.017,16400000.0
2008-12-12 23:13:00,2.0172,2.0172,2.0159,2.01625,27400000.0
2008-12-12 23:14:00,2.01615,2.017,2.01615,2.0169,27000000.0
2008-12-12 23:15:00,2.0171,2.018,2.017,2.01775,82800000.0
2008-12-12 23:16:00,2.0178,2.0191,2.0178,2.0191,46800000.0
2008-12-12 23:17:00,2.0191,2.0192,2.01895,2.01905,22000000.0
2008-12-12 23:18:00,2.0191,2.01925,2.01905,2.01915,7200000.0
2008-12-12 23:19:00,2.01915,2.0199,2.01915,2.0198,44600000.0
2008-12-12 23:20:00,2.0198,2.0199,2.0198,2.0199,7200000.0
2008-12-12 23:21:00,2.0199,2.02325,2.0196,2.02325,39200000.0
2008-12-12 23:22:00,2.02315,2.02315,2.01965,2.0216,59600000.0
2008-12-12 23:23:00,2.02165,2.0218,2.021,2.021,56100000.0
2008-12-12 23:24:00,2.02075,2.0219,2.02075,2.02125,57400000.0
2008-12-12 23:25:00,2.0192,2.0215,2.0192,2.0215,19400000.0
2008-12-12 23:26:00,2.0217,2.02185,2.02135,2.02135,18200000.0
2008-12-12 23:27:00,2.0212,2.02195,2.02025,2.0219,60200000.0
2008-12-12 23:28:00,2.02175,2.0219,2.02145,2.0215,59200000.0
2008-12-12 23:29:00,2.02155,2.02205,2.02155,2.02185,39600000.0
2008-12-12 23:30:00,2.02185,2.0222,2.0209,2.0221,36400000.0
2008-12-12 23:31:00,2.02215,2.0225,2.02085,2.0222,38400000.0
2008-12-12 23:32:00,2.0222,2.0231,2.0219,2.0223,22000000.0
2008-12-12 23:33:00,2.0225,2.02275,2.0218,2.022,9400000.0
2008-12-12 23:34:00,2.02205,2.0228,2.02185,2.0226,20400000.0
2008-12-12 23:35:00,2.02245,2.0225,2.0213,2.0213,39200000.0
2008-12-12 23:36:00,2.0215,2.0217,2.02125,2.0217,35400000.0
2008-12-12 23:37:00,2.0217,2.0217,2.0213,2.02155,42400000.0
2008-12-12 23:38:00,2.0216,2.0216,2.02135,2.0214,10800000.0
2008-12-12 23:39:00,2.0214,2.0214,2.0214,2.0214,16400000.0
2008-12-12 23:40:00,2.02145,2.02155,2.02145,2.02145,9600000.0
2008-12-12 23:41:00,2.0215,2.0215,2.0215,2.0215,2400000.0
2008-12-12 23:42:00,2.0207,2.0215,2.0207,2.0215,11000000.0
2008-12-12 23:43:00,2.0215,2.0216,2.0214,2.02145,14200000.0
2008-12-12 23:44:00,2.0213,2.0215,2.0213,2.0215,4600000.0
2008-12-12 23:45:00,2.0217,2.02215,2.0213,2.0219,36600000.0
2008-12-12 23:46:00,2.02175,2.0219,2.02145,2.02175,13000000.0
2008-12-12 23:47:00,2.02175,2.02175,2.02065,2.02065,16600000.0
2008-12-12 23:48:00,2.02075,2.0219,2.01985,2.02045,54000000.0
2008-12-12 23:49:00,2.0198,2.0198,2.0186,2.0187,20600000.0
2008-12-12 23:50:00,2.0188,2.0188,2.01595,2.0163,76800000.0
2008-12-12 23:51:00,2.0163,2.01635,2.01625,2.0163,24200000.0
2008-12-12 23:52:00,2.0163,2.0163,2.0163,2.0163,56000000.0
2008-12-12 23:53:00,2.0163,2.0163,2.01475,2.01605,29400000.0
2008-12-12 23:54:00,2.0161,2.0161,2.01315,2.015,57200000.0
2008-12-12 23:55:00,2.015,2.015,2.01275,2.01275,47400000.0
2008-12-12 23:56:00,2.0131,2.01365,2.01215,2.0126,83200000.0
2008-12-12 23:57:00,2.01135,2.0138,2.01135,2.0138,88400000.0
2008-12-12 23:58:00,2.01385,2.0142,2.0122,2.0123,80600000.0
2008-12-12 23:59:00,2.0123,2.0123,2.0123,2.0123,89600000.0
2008-12-15 00:00:00,2.0209,2.021,2.0206,2.0206,19200000.0
2008-12-15 00:01:00,2.0136,2.0173,2.0136,2.0173,19200000.0
2008-12-15 00:02:00,2.01745,2.01775,2.0167,2.01735,20800000.0
2008-12-15 00:03:00,2.0177,2.0181,2.0177,2.0181,6400000.0
2008-12-15 00:04:00,2.01755,2.0178,2.0169,2.0169,9600000.0
2008-12-15 00:05:00,2.01695,2.01955,2.01695,2.01835,31400000.0
2008-12-15 00:06:00,2.01875,2.01935,2.01875,2.01935,8000000.0
2008-12-15 00:07:00,2.0195,2.02085,2.0194,2.02075,26000000.0
2008-12-15 00:08:00,2.0209,2.02335,2.0209,2.02335,45400000.0
2008-12-15 00:09:00,2.0235,2.0235,2.02265,2.02295,18000000.0
2008-12-15 00:10:00,2.02275,2.0228,2.0219,2.02245,14800000.0
2008-12-15 00:11:00,2.02235,2.02235,2.02145,2.02175,9600000.0
2008-12-15 00:12:00,2.02165,2.02285,2.02165,2.02265,18600000.0
2008-12-15 00:13:00,2.0227,2.0229,2.02245,2.02285,18000000.0
2008-12-15 00:14:00,2.02295,2.02335,2.0225,2.02285,19600000.0
2008-12-15 00:15:00,2.0231,2.02345,2.02265,2.02315,43200000.0
2008-12-15 00:16:00,2.023,2.0231,2.02145,2.022,29400000.0
2008-12-15 00:17:00,2.02225,2.02225,2.02225,2.02225,1600000.0
2008-12-15 00:18:00,2.02225,2.02255,2.0216,2.0225,22200000.0
2008-12-15 00:19:00,2.02265,2.0228,2.0225,2.0228,6400000.0
2008-12-15 00:20:00,2.02305,2.02305,2.02145,2.0217,17800000.0
2008-12-15 00:21:00,2.0219,2.02235,2.0213,2.0222,26800000.0
2008-12-15 00:22:00,2.02185,2.02265,2.0213,2.02165,58400000.0
2008-12-15 00:23:00,2.0214,2.0219,2.0207,2.0207,45800000.0
2008-12-15 00:24:00,2.02065,2.0219,2.0177,2.02055,45800000.0
2008-12-15 00:25:00,2.0207,2.0217,2.0206,2.0213,19600000.0
2008-12-15 00:26:00,2.02155,2.0222,2.0211,2.02135,35000000.0
2008-12-15 00:27:00,2.02135,2.02215,2.02135,2.02165,33000000.0
2008-12-15 00:28:00,2.02175,2.0219,2.02175,2.02185,7000000.0
2008-12-15 00:29:00,2.0217,2.02225,2.0216,2.0219,22000000.0
2008-12-15 00:30:00,2.0206,2.0219,2.0205,2.0218,35400000.0
2008-12-15 00:31:00,2.0216,2.0221,2.0216,2.0217,35400000.0
2008-12-15 00:32:00,2.02185,2.02275,2.0215,2.02275,35400000.0
2008-12-15 00:33:00,2.0227,2.02285,2.02245,2.02275,24800000.0
2008-12-15 00:34:00,2.0229,2.023,2.0228,2.02295,9400000.0
2008-12-15 00:35:00,2.023,2.023,2.02235,2.02265,12800000.0
2008-12-15 00:36:00,2.02235,2.02335,2.02235,2.0226,42600000.0
2008-12-15 00:37:00,2.0221,2.0221,2.0219,2.02195,7400000.0
2008-12-15 00:38:00,2.0218,2.02195,2.02115,2.0218,46400000.0
2008-12-15 00:39:00,2.0223,2.0228,2.0221,2.02265,85200000.0
2008-12-15 00:40:00,2.02255,2.02265,2.0223,2.02265,31600000.0
2008-12-15 00:41:00,2.0228,2.0233,2.0228,2.023,22000000.0
2008-12-15 00:42:00,2.02315,2.0232,2.02285,2.023,22600000.0
2008-12-15 00:43:00,2.02315,2.02335,2.02315,2.02325,10000000.0
2008-12-15 00:44:00,2.02325,2.02355,2.0231,2.02325,20200000.0
2008-12-15 00:45:00,2.0231,2.0231,2.02275,2.02275,10600000.0
2008-12-15 00:46:00,2.0229,2.0232,2.02275,2.0229,15400000.0
2008-12-15 00:47:00,2.02275,2.02275,2.02245,2.02265,14800000.0
2008-12-15 00:48:00,2.0227,2.02295,2.02265,2.02295,9600000.0
2008-12-15 00:49:00,2.02305,2.02305,2.02125,2.02125,55000000.0
2008-12-15 00:50:00,2.0214,2.02185,2.021,2.0217,52400000.0
2008-12-15 00:51:00,2.02185,2.02195,2.021,2.02165,90800000.0
2008-12-15 00:52:00,2.02195,2.0231,2.02195,2.02265,36600000.0
2008-12-15 00:53:00,2.02265,2.02275,2.0219,2.0222,23600000.0
2008-12-15 00:54:00,2.0222,2.02275,2.0222,2.02275,6000000.0
2008-12-15 00:55:00,2.023,2.02315,2.02205,2.02295,19400000.0
2008-12-15 00:56:00,2.02295,2.02335,2.0224,2.02285,28200000.0
2008-12-15 00:57:00,2.023,2.0232,2.02275,2.0229,18600000.0
2008-12-15 00:58:00,2.02285,2.02315,2.0212,2.02125,54600000.0
2008-12-15 00:59:00,2.02145,2.02255,2.02095,2.02095,83600000.0
2008-12-15 01:00:00,2.02115,2.02145,2.0208,2.021,20200000.0
2008-12-15 01:01:00,2.0211,2.02115,2.02005,2.0208,55200000.0
2008-12-15 01:02:00,2.0209,2.0215,2.0209,2.0213,6000000.0
2008-12-15 01:03:00,2.0215,2.02165,2.0185,2.01975,34800000.0
2008-12-15 01:04:00,2.01955,2.0209,2.01955,2.0196,31800000.0
2008-12-15 01:05:00,2.01965,2.02115,2.01965,2.021,36100000.0
2008-12-15 01:06:00,2.021,2.0212,2.021,2.02105,11000000.0
2008-12-15 01:07:00,2.02115,2.02145,2.0198,2.02055,43800000.0
2008-12-15 01:08:00,2.0206,2.021,2.0202,2.0202,36000000.0
2008-12-15 01:09:00,2.0202,2.02025,2.0198,2.0199,34400000.0
2008-12-15 01:10:00,2.0199,2.0199,2.01835,2.0185,51200000.0
2008-12-15 01:11:00,2.0185,2.0191,2.01835,2.0186,8000000.0
2008-12-15 01:12:00,2.01875,2.0196,2.01865,2.01865,10000000.0
2008-12-15 01:13:00,2.0184,2.01845,2.0165,2.01725,83000000.0
2008-12-15 01:14:00,2.0173,2.01785,2.017,2.017,14600000.0
2008-12-15 01:15:00,2.0171,2.018,2.01695,2.0175,49200000.0
2008-12-15 01:16:00,2.01775,2.0196,2.0176,2.0188,74800000.0
2008-12-15 01:17:00,2.0182,2.0187,2.01785,2.0184,49200000.0
2008-12-15 01:18:00,2.0184,2.0209,2.0184,2.02055,62600000.0
2008-12-15 01:19:00,2.02,2.0222,2.02,2.02195,67400000.0
2008-12-15 01:20:00,2.0219,2.0247,2.02095,2.0241,64800000.0
2008-12-15 01:21:00,2.0241,2.02465,2.02325,2.0234,78400000.0
2008-12-15 01:22:00,2.0234,2.0243,2.02325,2.024,32500000.0
2008-12-15 01:23:00,2.02425,2.02485,2.0226,2.0226,51200000.0
2008-12-15 01:24:00,2.0227,2.0237,2.0227,2.02315,55000000.0
2008-12-15 01:25:00,2.0233,2.02545,2.0233,2.0245,138200000.0
2008-12-15 01:26:00,2.0245,2.0245,2.02315,2.02405,90700000.0
2008-12-15 01:27:00,2.0242,2.0247,2.0232,2.0232,82700000.0
2008-12-15 01:28:00,2.02305,2.0232,2.0205,2.02155,94800000.0
2008-12-15 01:29:00,2.0217,2.02205,2.0204,2.0207,132200000.0
2008-12-15 01:30:00,2.0207,2.02175,2.0207,2.02165,52200000.0
2008-12-15 01:31:00,2.0217,2.0221,2.02145,2.02165,67400000.0
2008-12-15 01:32:00,2.0216,2.02175,2.0215,2.02175,69600000.0
2008-12-15 01:33:00,2.0219,2.0219,2.0215,2.0215,71000000.0
2008-12-15 01:34:00,2.0215,2.0215,2.02055,2.0208,60800000.0
2008-12-15 01:35:00,2.0208,2.0211,2.0206,2.02085,63800000.0
2008-12-15 01:36:00,2.0208,2.02125,2.0206,2.0211,50600000.0
2008-12-15 01:37:00,2.0113,2.0121,2.011,2.0111,12800000.0
2008-12-15 01:38:00,2.021,2.021,2.021,2.021,12800000.0
2008-12-15 01:39:00,2.021,2.021,2.01795,2.0189,73000000.0
2008-12-15 01:40:00,2.019,2.019,2.0182,2.0183,70000000.0
2008-12-15 01:41:00,2.0183,2.01925,2.01815,2.0182,18600000.0
2008-12-15 01:42:00,2.0182,2.0182,2.0182,2.0182,19000000.0
2008-12-15 01:43:00,2.0182,2.0185,2.01685,2.0185,20000000.0
2008-12-15 01:44:00,2.0184,2.01855,2.0184,2.0184,33200000.0
2008-12-15 01:45:00,2.0184,2.0184,2.0184,2.0184,18000000.0
2008-12-15 01:46:00,2.0184,2.0184,2.018,2.018,36800000.0
2008-12-15 01:47:00,2.018,2.018,2.0178,2.0178,30000000.0
2008-12-15 01:48:00,2.0177,2.01795,2.01705,2.0177,45600000.0
2008-12-15 01:49:00,2.0177,2.0181,2.0177,2.0177,12000000.0
2008-12-15 01:50:00,2.0179,2.0194,2.0177,2.01855,38400000.0
2008-12-15 01:51:00,2.0187,2.0187,2.0187,2.0187,43000000.0
2008-12-15 01:52:00,2.0187,2.01885,2.0187,2.01885,36200000.0
2008-12-15 01:53:00,2.0191,2.0191,2.0176,2.019,33600000.0
2008-12-15 01:54:00,2.019,2.019,2.019,2.019,17000000.0
2008-12-15 01:55:00,2.019,2.019,2.0176,2.0178,25600000.0
2008-12-15 01:56:00,2.0178,2.0195,2.0178,2.0193,68200000.0
2008-12-15 01:57:00,2.0194,2.02,2.0194,2.0197,29600000.0
2008-12-15 01:58:00,2.0197,2.0197,2.0197,2.0197,8000000.0
2008-12-15 01:59:00,2.0197,2.0197,2.0193,2.0194,24000000.0
2008-12-15 02:00:00,2.0194,2.0194,2.0194,2.0194,33600000.0
2008-12-15 02:01:00,2.0194,2.0194,2.0194,2.0194,22400000.0
2008-12-15 02:02:00,2.0194,2.0194,2.0194,2.0194,6400000.0
2008-12-15 02:03:00,2.0194,2.0194,2.0193,2.0193,19600000.0
2008-12-15 02:04:00,2.0179,2.0189,2.0177,2.0178,13200000.0
2008-12-15 02:05:00,2.01945,2.0198,2.01945,2.0198,13200000.0
2008-12-15 02:06:00,2.0198,2.0198,2.0198,2.0198,13000000.0
2008-12-15 02:07:00,2.0172,2.0178,2.0172,2.0178,30400000.0
2008-12-15 02:08:00,2.0177,2.0178,2.0172,2.0172,30400000.0
2008-12-15 02:09:00,2.0174,2.0174,2.0158,2.0159,30400000.0
2008-12-15 02:10:00,2.0198,2.0202,2.0198,2.02005,30400000.0
2008-12-15 02:11:00,2.0201,2.02035,2.0199,2.02025,50000000.0
2008-12-15 02:12:00,2.02025,2.0207,2.0201,2.0201,74000000.0
2008-12-15 02:13:00,2.0201,2.02065,2.0199,2.0199,215000000.0
2008-12-15 02:14:00,2.0199,2.02045,2.0199,2.0201,89400000.0
2008-12-15 02:15:00,2.0197,2.0198,2.0183,2.0189,35000000.0
2008-12-15 02:16:00,2.0189,2.0189,2.01795,2.0181,39200000.0
2008-12-15 02:17:00,2.0181,2.0181,2.0166,2.0176,85000000.0
2008-12-15 02:18:00,2.0176,2.0176,2.0176,2.0176,24000000.0
2008-12-15 02:19:00,2.0176,2.0176,2.0158,2.0159,37500000.0
2008-12-15 02:20:00,2.0159,2.01625,2.0156,2.0156,56800000.0
2008-12-15 02:21:00,2.0157,2.0157,2.0156,2.0157,56400000.0
2008-12-15 02:22:00,2.0157,2.0161,2.014,2.0154,31800000.0
2008-12-15 02:23:00,2.0154,2.0154,2.0142,2.0152,24000000.0
2008-12-15 02:24:00,2.0153,2.0153,2.01465,2.0148,12400000.0
2008-12-15 02:25:00,2.0148,2.0148,2.0136,2.0139,65200000.0
2008-12-15 02:26:00,2.0139,2.01395,2.0136,2.0136,35600000.0
2008-12-15 02:27:00,2.01385,2.014,2.01195,2.0129,107000000.0
2008-12-15 02:28:00,2.0129,2.013,2.0118,2.0125,60200000.0
2008-12-15 02:29:00,2.0125,2.01265,2.0107,2.0107,54100000.0
2008-12-15 02:30:00,2.0109,2.0127,2.0109,2.0127,53400000.0
2008-12-15 02:31:00,2.0125,2.0125,2.0099,2.0104,126400000.0
2008-12-15 02:32:00,2.0104,2.01165,2.0104,2.0109,91600000.0
2008-12-15 02:33:00,2.0109,2.0109,2.0109,2.0109,16400000.0
2008-12-15 02:34:00,2.0109,2.0136,2.0109,2.0124,93200000.0
2008-12-15 02:35:00,2.0124,2.01245,2.012,2.012,38800000.0
2008-12-15 02:36:00,2.012,2.0121,2.01115,2.0121,55800000.0
2008-12-15 02:37:00,2.0121,2.0121,2.01045,2.0115,76800000.0
2008-12-15 02:38:00,2.0116,2.012,2.0115,2.0117,39000000.0
2008-12-15 02:39:00,2.01185,2.0121,2.0117,2.01205,41600000.0
2008-12-15 02:40:00,2.01215,2.01235,2.01205,2.0122,35800000.0
2008-12-15 02:41:00,2.01235,2.01335,2.01235,2.0133,70400000.0
2008-12-15 02:42:00,2.01335,2.014,2.0133,2.014,67400000.0
2008-12-15 02:43:00,2.0141,2.0145,2.01355,2.0139,189400000.0
2008-12-15 02:44:00,2.0139,2.0148,2.0139,2.01455,55600000.0
2008-12-15 02:45:00,2.01465,2.01495,2.01465,2.0147,36100000.0
2008-12-15 02:46:00,2.01495,2.015,2.01455,2.01485,9800000.0
2008-12-15 02:47:00,2.01505,2.0153,2.01445,2.015,56500000.0
2008-12-15 02:48:00,2.01475,2.01825,2.0146,2.01775,68100000.0
2008-12-15 02:49:00,2.01765,2.01825,2.0175,2.0176,91600000.0
2008-12-15 02:50:00,2.0176,2.0178,2.0164,2.0178,60000000.0
2008-12-15 02:51:00,2.0178,2.01905,2.01765,2.0181,49000000.0
2008-12-15 02:52:00,2.0181,2.0191,2.01745,2.019,84600000.0
2008-12-15 02:53:00,2.019,2.019,2.0185,2.0187,51400000.0
2008-12-15 02:54:00,2.01875,2.01975,2.0174,2.0181,67800000.0
2008-12-15 02:55:00,2.0181,2.0197,2.01745,2.0183,126600000.0
2008-12-15 02:56:00,2.01835,2.0184,2.0183,2.0183,118000000.0
2008-12-15 02:57:00,2.0183,2.0183,2.0183,2.0183,13800000.0
2008-12-15 02:58:00,2.0183,2.01855,2.0182,2.0183,49600000.0
2008-12-15 02:59:00,2.0184,2.01845,2.0183,2.0183,15400000.0
2008-12-15 03:00:00,2.0183,2.01835,2.0183,2.01835,30600000.0
2008-12-15 03:01:00,2.0184,2.0191,2.0183,2.01845,44500000.0
2008-12-15 03:02:00,2.01855,2.01855,2.0178,2.0179,22600000.0
2008-12-15 03:03:00,2.018,2.0183,2.0179,2.01815,16800000.0
2008-12-15 03:04:00,2.0183,2.01905,2.01765,2.01785,81200000.0
2008-12-15 03:05:00,2.0178,2.01805,2.01765,2.0178,60200000.0
2008-12-15 03:06:00,2.0178,2.0178,2.0178,2.0178,54400000.0
2008-12-15 03:07:00,2.0178,2.0182,2.01765,2.01805,29000000.0
2008-12-15 03:08:00,2.01805,2.01805,2.0179,2.0179,6000000.0
2008-12-15 03:09:00,2.0179,2.0179,2.0167,2.0168,31000000.0
2008-12-15 03:10:00,2.0168,2.01745,2.01675,2.0169,53600000.0
2008-12-15 03:11:00,2.017,2.0174,2.0169,2.0171,42800000.0
2008-12-15 03:12:00,2.0171,2.0172,2.0161,2.01705,43000000.0
2008-12-15 03:13:00,2.01715,2.01775,2.01665,2.01745,29400000.0
2008-12-15 03:14:00,2.01765,2.01765,2.0143,2.0145,47100000.0
2008-12-15 03:15:00,2.0145,2.0145,2.014,2.0141,43400000.0
2008-12-15 03:16:00,2.0141,2.0142,2.0129,2.01325,45800000.0
2008-12-15 03:17:00,2.01325,2.01325,2.0125,2.0132,24800000.0
2008-12-15 03:18:00,2.0132,2.0138,2.01265,2.0133,40600000.0
2008-12-15 03:19:00,2.0135,2.01435,2.0132,2.01375,48100000.0
2008-12-15 03:20:00,2.0139,2.01485,2.0135,2.0139,28600000.0
2008-12-15 03:21:00,2.0139,2.0139,2.0137,2.01385,37000000.0
2008-12-15 03:22:00,2.014,2.0141,2.0136,2.0136,43000000.0
2008-12-15 03:23:00,2.01375,2.0143,2.01345,2.0142,58200000.0
2008-12-15 03:24:00,2.01435,2.01495,2.0131,2.01425,57700000.0
2008-12-15 03:25:00,2.01435,2.01445,2.01305,2.0133,49800000.0
2008-12-15 03:26:00,2.0132,2.01385,2.0132,2.01385,17000000.0
2008-12-15 03:27:00,2.01445,2.01445,2.0137,2.0142,32000000.0
2008-12-15 03:28:00,2.01435,2.0152,2.0139,2.0145,33200000.0
2008-12-15 03:29:00,2.0145,2.0145,2.0145,2.0145,16000000.0
2008-12-15 03:30:00,2.0145,2.01455,2.0145,2.0145,11400000.0
2008-12-15 03:31:00,2.0145,2.01455,2.0145,2.0145,4800000.0
2008-12-15 03:32:00,2.01455,2.01545,2.0145,2.0151,27000000.0
2008-12-15 03:33:00,2.01525,2.01625,2.01525,2.01545,40000000.0
2008-12-15 03:34:00,2.0156,2.01585,2.0154,2.0158,30000000.0
2008-12-15 03:35:00,2.01575,2.01575,2.0154,2.0154,28000000.0
2008-12-15 03:36:00,2.0154,2.0154,2.0154,2.0154,8000000.0
2008-12-15 03:37:00,2.0154,2.0154,2.0149,2.0153,18000000.0
2008-12-15 03:38:00,2.01515,2.01585,2.0147,2.0157,55800000.0
2008-12-15 03:39:00,2.0147,2.0157,2.0147,2.0152,52600000.0
2008-12-15 03:40:00,2.015,2.01615,2.0148,2.01545,57000000.0
2008-12-15 03:41:00,2.0155,2.01565,2.01495,2.01495,16600000.0
2008-12-15 03:42:00,2.0152,2.01565,2.0151,2.01565,21600000.0
2008-12-15 03:43:00,2.0156,2.0156,2.0152,2.0154,12200000.0
2008-12-15 03:44:00,2.0156,2.01625,2.0156,2.01625,13600000.0
2008-12-15 03:45:00,2.0162,2.0165,2.0159,2.0159,10000000.0
2008-12-15 03:46:00,2.016,2.0167,2.01545,2.0162,59200000.0
2008-12-15 03:47:00,2.0162,2.0166,2.0162,2.0162,25200000.0
2008-12-15 03:48:00,2.0161,2.017,2.0161,2.0166,39000000.0
2008-12-15 03:49:00,2.01665,2.0168,2.01645,2.01675,22000000.0
2008-12-15 03:50:00,2.01675,2.01675,2.01495,2.0151,55600000.0
2008-12-15 03:51:00,2.0151,2.01535,2.0151,2.0152,21800000.0
2008-12-15 03:52:00,2.0151,2.0151,2.01405,2.01405,31200000.0
2008-12-15 03:53:00,2.0142,2.0142,2.01375,2.01375,21200000.0
2008-12-15 03:54:00,2.01365,2.0148,2.0136,2.0144,32000000.0
2008-12-15 03:55:00,2.0144,2.0144,2.01315,2.014,37200000.0
2008-12-15 03:56:00,2.014,2.0141,2.01315,2.0141,31800000.0
2008-12-15 03:57:00,2.0137,2.0138,2.013,2.01345,48200000.0
2008-12-15 03:58:00,2.01345,2.01345,2.01275,2.0128,16400000.0
2008-12-15 03:59:00,2.0129,2.01315,2.0125,2.0126,22800000.0
2008-12-15 04:00:00,2.0126,2.0126,2.0122,2.0123,35600000.0
2008-12-15 04:01:00,2.0123,2.01285,2.0123,2.0128,34200000.0
2008-12-15 04:02:00,2.0127,2.01385,2.0125,2.01375,57400000.0
2008-12-15 04:03:00,2.01385,2.0142,2.01375,2.0141,87200000.0
2008-12-15 04:04:00,2.0141,2.0141,2.0124,2.0124,112400000.0
2008-12-15 04:05:00,2.0125,2.0128,2.0125,2.0128,33200000.0
2008-12-15 04:06:00,2.0128,2.0128,2.01195,2.01245,21300000.0
2008-12-15 04:07:00,2.0125,2.0129,2.0119,2.012,37400000.0
2008-12-15 04:08:00,2.012,2.012,2.01025,2.0108,70000000.0
2008-12-15 04:09:00,2.01065,2.0117,2.0106,2.0117,25600000.0
2008-12-15 04:10:00,2.0118,2.0118,2.0113,2.0114,37800000.0
2008-12-15 04:11:00,2.0114,2.01185,2.0114,2.01185,10800000.0
2008-12-15 04:12:00,2.0122,2.0123,2.0121,2.0121,4000000.0
2008-12-15 04:13:00,2.01215,2.01285,2.01215,2.01275,11000000.0
2008-12-15 04:14:00,2.01285,2.01405,2.0123,2.0133,44600000.0
2008-12-15 04:15:00,2.0132,2.0139,2.0129,2.01385,29500000.0
2008-12-15 04:16:00,2.01395,2.01395,2.01315,2.0138,14000000.0
2008-12-15 04:17:00,2.01385,2.0141,2.0136,2.01385,14000000.0
2008-12-15 04:18:00,2.0137,2.0141,2.0137,2.014,17600000.0
2008-12-15 04:19:00,2.014,2.014,2.0136,2.0137,35000000.0
2008-12-15 04:20:00,2.0137,2.01475,2.0137,2.0141,42800000.0
2008-12-15 04:21:00,2.0143,2.0144,2.01405,2.0141,16400000.0
2008-12-15 04:22:00,2.0142,2.01465,2.0141,2.01465,14000000.0
2008-12-15 04:23:00,2.0146,2.0146,2.0145,2.0146,3000000.0
2008-12-15 04:24:00,2.01465,2.01485,2.01415,2.01455,27800000.0
2008-12-15 04:25:00,2.01465,2.01545,2.01465,2.0151,15600000.0
2008-12-15 04:26:00,2.0151,2.0157,2.01495,2.0155,15000000.0
2008-12-15 04:27:00,2.0156,2.016,2.01525,2.0156,21800000.0
2008-12-15 04:28:00,2.0156,2.0156,2.0155,2.01555,9000000.0
2008-12-15 04:29:00,2.0155,2.01565,2.0155,2.0155,12800000.0
2008-12-15 04:30:00,2.0155,2.0155,2.0155,2.0155,9000000.0
2008-12-15 04:31:00,2.0155,2.0155,2.0155,2.0155,8000000.0
2008-12-15 04:32:00,2.0155,2.01565,2.0155,2.01565,5000000.0
2008-12-15 04:33:00,2.01555,2.01595,2.01535,2.01575,14800000.0
2008-12-15 04:34:00,2.0159,2.01605,2.0157,2.016,16000000.0
2008-12-15 04:35:00,2.016,2.01605,2.01595,2.01595,8000000.0
2008-12-15 04:36:00,2.0161,2.0161,2.0156,2.01585,11200000.0
2008-12-15 04:37:00,2.0156,2.016,2.0156,2.0157,53200000.0
2008-12-15 04:38:00,2.0157,2.01585,2.0157,2.0157,19400000.0
2008-12-15 04:39:00,2.0157,2.01575,2.01495,2.0151,30600000.0
2008-12-15 04:40:00,2.01515,2.01515,2.0151,2.01515,5000000.0
2008-12-15 04:41:00,2.0151,2.0151,2.0151,2.0151,8600000.0
2008-12-15 04:42:00,2.01515,2.01555,2.01515,2.01555,6000000.0
2008-12-15 04:43:00,2.0157,2.0158,2.01515,2.0156,9800000.0
2008-12-15 04:44:00,2.01525,2.0155,2.01525,2.0155,15000000.0
2008-12-15 04:45:00,2.0155,2.0158,2.0154,2.01555,16000000.0
2008-12-15 04:46:00,2.01575,2.01595,2.01555,2.01565,10000000.0
2008-12-15 04:47:00,2.0158,2.0158,2.0152,2.0152,15200000.0
2008-12-15 04:48:00,2.0152,2.0154,2.01455,2.01535,53600000.0
2008-12-15 04:49:00,2.01535,2.0155,2.01525,2.01525,4200000.0
2008-12-15 04:50:00,2.0152,2.0152,2.0152,2.0152,77000000.0
2008-12-15 04:51:00,2.0152,2.0154,2.0152,2.0154,34000000.0
2008-12-15 04:52:00,2.0155,2.0155,2.0154,2.0154,6000000.0
2008-12-15 04:53:00,2.01535,2.01585,2.01525,2.01575,15000000.0
2008-12-15 04:54:00,2.0157,2.0157,2.01535,2.01555,8600000.0
2008-12-15 04:55:00,2.0156,2.0156,2.0152,2.0152,77800000.0
2008-12-15 04:56:00,2.0152,2.0152,2.0152,2.0152,72000000.0
2008-12-15 04:57:00,2.0152,2.0152,2.01445,2.0146,37100000.0
2008-12-15 04:58:00,2.0146,2.0146,2.0146,2.0146,5800000.0
2008-12-15 04:59:00,2.0146,2.0146,2.0146,2.0146,3000000.0
2008-12-15 05:00:00,2.0146,2.01495,2.0146,2.0146,20600000.0
2008-12-15 05:01:00,2.01465,2.01465,2.0145,2.0145,24800000.0
2008-12-15 05:02:00,2.0145,2.0146,2.0145,2.0145,11600000.0
2008-12-15 05:03:00,2.0145,2.01465,2.0145,2.0145,8400000.0
2008-12-15 05:04:00,2.0145,2.0146,2.0141,2.0144,48400000.0
2008-12-15 05:05:00,2.0142,2.0146,2.0141,2.0142,27600000.0
2008-12-15 05:06:00,2.0142,2.01495,2.0142,2.0146,40800000.0
2008-12-15 05:07:00,2.0142,2.0143,2.0134,2.0134,21600000.0
2008-12-15 05:08:00,2.01375,2.0144,2.01345,2.014,40000000.0
2008-12-15 05:09:00,2.01385,2.014,2.0119,2.0119,47600000.0
2008-12-15 05:10:00,2.01195,2.01405,2.01195,2.01395,91400000.0
2008-12-15 05:11:00,2.0139,2.01445,2.01375,2.0142,95200000.0
2008-12-15 05:12:00,2.01415,2.01445,2.0137,2.0141,91200000.0
2008-12-15 05:13:00,2.0141,2.01485,2.0141,2.01455,57000000.0
2008-12-15 05:14:00,2.01455,2.01455,2.01405,2.0142,14400000.0
2008-12-15 05:15:00,2.0142,2.0147,2.0142,2.0147,18400000.0
2008-12-15 05:16:00,2.01485,2.01485,2.0145,2.0146,37200000.0
2008-12-15 05:17:00,2.01465,2.01515,2.0146,2.0151,69800000.0
2008-12-15 05:18:00,2.01515,2.0155,2.0151,2.0152,48000000.0
2008-12-15 05:19:00,2.0154,2.0154,2.0153,2.0154,13600000.0
2008-12-15 05:20:00,2.01535,2.0162,2.0153,2.0153,25400000.0
2008-12-15 05:21:00,2.0153,2.0153,2.0153,2.0153,14400000.0
2008-12-15 05:22:00,2.0153,2.0153,2.0153,2.0153,21600000.0
2008-12-15 05:23:00,2.0153,2.0153,2.0153,2.0153,4800000.0
2008-12-15 05:24:00,2.0153,2.0153,2.0153,2.0153,9600000.0
2008-12-15 05:25:00,2.0153,2.0153,2.0149,2.0149,55200000.0
2008-12-15 05:26:00,2.01505,2.01565,2.01495,2.01495,25600000.0
2008-12-15 05:27:00,2.0151,2.0151,2.0149,2.0149,51800000.0
2008-12-15 05:28:00,2.0149,2.0149,2.01405,2.0142,30400000.0
2008-12-15 05:29:00,2.0142,2.01465,2.01315,2.01465,25400000.0
2008-12-15 05:30:00,2.01465,2.01495,2.01465,2.0149,5600000.0
2008-12-15 05:31:00,2.0149,2.0149,2.0146,2.0146,7000000.0
2008-12-15 05:32:00,2.01455,2.0146,2.0145,2.01455,7000000.0
2008-12-15 05:33:00,2.01455,2.01455,2.0143,2.0143,6800000.0
2008-12-15 05:34:00,2.01445,2.01445,2.0142,2.0143,7200000.0
2008-12-15 05:35:00,2.01445,2.0148,2.01445,2.01475,16400000.0
2008-12-15 05:36:00,2.01435,2.0144,2.01315,2.01355,54200000.0
2008-12-15 05:37:00,2.01375,2.01415,2.0135,2.014,25300000.0
2008-12-15 05:38:00,2.01385,2.01385,2.01315,2.0133,19800000.0
2008-12-15 05:39:00,2.0133,2.0134,2.0133,2.0134,24200000.0
2008-12-15 05:40:00,2.01355,2.0138,2.01345,2.0135,11000000.0
2008-12-15 05:41:00,2.01345,2.01345,2.0133,2.0133,35000000.0
2008-12-15 05:42:00,2.0133,2.0136,2.0129,2.0136,21000000.0
2008-12-15 05:43:00,2.01325,2.0136,2.0129,2.013,20800000.0
2008-12-15 05:44:00,2.013,2.013,2.0122,2.01235,18000000.0
2008-12-15 05:45:00,2.012,2.01235,2.012,2.012,14000000.0
2008-12-15 05:46:00,2.01205,2.01215,2.0119,2.0119,36000000.0
2008-12-15 05:47:00,2.0119,2.01225,2.0112,2.0122,50000000.0
2008-12-15 05:48:00,2.01205,2.0127,2.01195,2.01215,56200000.0
2008-12-15 05:49:00,2.0121,2.0121,2.0112,2.01155,18600000.0
2008-12-15 05:50:00,2.01175,2.01195,2.0114,2.0118,17000000.0
2008-12-15 05:51:00,2.01185,2.0121,2.01185,2.012,7000000.0
2008-12-15 05:52:00,2.01195,2.01195,2.0117,2.01175,25400000.0
2008-12-15 05:53:00,2.0119,2.0127,2.01165,2.0119,57200000.0
2008-12-15 05:54:00,2.01195,2.01215,2.0118,2.01205,59800000.0
2008-12-15 05:55:00,2.012,2.01245,2.012,2.0122,25000000.0
2008-12-15 05:56:00,2.012,2.01215,2.0119,2.0119,21800000.0
2008-12-15 05:57:00,2.01205,2.01205,2.0116,2.0117,34600000.0
2008-12-15 05:58:00,2.0117,2.0119,2.0117,2.0119,6000000.0
2008-12-15 05:59:00,2.012,2.012,2.01075,2.0112,47800000.0
2008-12-15 06:00:00,2.0113,2.0113,2.01095,2.01095,35800000.0
2008-12-15 06:01:00,2.0111,2.0121,2.01075,2.01185,32600000.0
2008-12-15 06:02:00,2.0119,2.0125,2.0118,2.01235,22000000.0
2008-12-15 06:03:00,2.0124,2.0125,2.012,2.0123,17000000.0
2008-12-15 06:04:00,2.0122,2.0127,2.01215,2.0127,23000000.0
2008-12-15 06:05:00,2.01275,2.01285,2.01275,2.0128,11000000.0
2008-12-15 06:06:00,2.01275,2.01295,2.0124,2.0124,12000000.0
2008-12-15 06:07:00,2.0128,2.0134,2.0125,2.0134,17000000.0
2008-12-15 06:08:00,2.0135,2.0137,2.01335,2.01345,27800000.0
2008-12-15 06:09:00,2.0134,2.01345,2.0128,2.0129,9000000.0
2008-12-15 06:10:00,2.0129,2.0129,2.01215,2.01235,14800000.0
2008-12-15 06:11:00,2.0123,2.0132,2.0123,2.0127,14400000.0
2008-12-15 06:12:00,2.01295,2.0132,2.01295,2.0132,6000000.0
2008-12-15 06:13:00,2.01325,2.01355,2.0131,2.01325,21000000.0
2008-12-15 06:14:00,2.0133,2.01365,2.01295,2.0131,24000000.0
2008-12-15 06:15:00,2.0131,2.0132,2.0129,2.013,24800000.0
2008-12-15 06:16:00,2.01295,2.01315,2.0129,2.01305,34400000.0
2008-12-15 06:17:00,2.01305,2.0131,2.0122,2.0131,102200000.0
2008-12-15 06:18:00,2.0132,2.01415,2.0131,2.01385,36700000.0
2008-12-15 06:19:00,2.01375,2.014,2.01315,2.0135,38600000.0
2008-12-15 06:20:00,2.0133,2.01425,2.01325,2.0139,46400000.0
2008-12-15 06:21:00,2.01385,2.01385,2.01305,2.01315,30200000.0
2008-12-15 06:22:00,2.01305,2.0143,2.013,2.0141,58000000.0
2008-12-15 06:23:00,2.0142,2.01505,2.01415,2.01465,55000000.0
2008-12-15 06:24:00,2.0147,2.01495,2.01465,2.01475,26200000.0
2008-12-15 06:25:00,2.0147,2.0147,2.0138,2.014,17000000.0
2008-12-15 06:26:00,2.0141,2.01425,2.01365,2.0142,45000000.0
2008-12-15 06:27:00,2.01415,2.01455,2.01415,2.0144,24400000.0
2008-12-15 06:28:00,2.01445,2.0146,2.01435,2.01435,15200000.0
2008-12-15 06:29:00,2.0145,2.01525,2.01425,2.0145,29600000.0
2008-12-15 06:30:00,2.0145,2.0148,2.0137,2.0137,28000000.0
2008-12-15 06:31:00,2.01385,2.01385,2.0134,2.0134,24200000.0
2008-12-15 06:32:00,2.0134,2.0148,2.0134,2.01405,32800000.0
2008-12-15 06:33:00,2.0141,2.0144,2.0139,2.0144,59400000.0
2008-12-15 06:34:00,2.01425,2.0147,2.0141,2.01445,12000000.0
2008-12-15 06:35:00,2.0144,2.01475,2.0143,2.01445,8600000.0
2008-12-15 06:36:00,2.0144,2.01465,2.0144,2.01465,44400000.0
2008-12-15 06:37:00,2.01475,2.0149,2.0129,2.01365,145500000.0
2008-12-15 06:38:00,2.0136,2.01385,2.0134,2.0134,55000000.0
2008-12-15 06:39:00,2.0134,2.01345,2.01275,2.01345,50600000.0
2008-12-15 06:40:00,2.0136,2.01435,2.0136,2.014,52800000.0
2008-12-15 06:41:00,2.014,2.01415,2.0139,2.014,30400000.0
2008-12-15 06:42:00,2.01415,2.01445,2.014,2.0143,30600000.0
2008-12-15 06:43:00,2.01445,2.01445,2.0141,2.0141,36400000.0
2008-12-15 06:44:00,2.0141,2.01435,2.01325,2.0136,55400000.0
2008-12-15 06:45:00,2.0136,2.0142,2.0127,2.0127,46200000.0
2008-12-15 06:46:00,2.01275,2.0129,2.0127,2.0127,44000000.0
2008-12-15 06:47:00,2.0127,2.0129,2.0127,2.0127,37800000.0
2008-12-15 06:48:00,2.01285,2.01305,2.0127,2.0128,29600000.0
2008-12-15 06:49:00,2.01275,2.01305,2.0127,2.0129,42000000.0
2008-12-15 06:50:00,2.0129,2.0138,2.0126,2.0129,77000000.0
2008-12-15 06:51:00,2.0129,2.0129,2.0129,2.0129,11000000.0
2008-12-15 06:52:00,2.0129,2.0129,2.01235,2.01245,38400000.0
2008-12-15 06:53:00,2.0125,2.01295,2.0124,2.0129,31600000.0
2008-12-15 06:54:00,2.01295,2.01295,2.01265,2.0128,27400000.0
2008-12-15 06:55:00,2.01295,2.0132,2.0129,2.01305,36000000.0
2008-12-15 06:56:00,2.0131,2.01335,2.013,2.013,36000000.0
2008-12-15 06:57:00,2.013,2.0139,2.013,2.0139,85800000.0
2008-12-15 06:58:00,2.01385,2.01395,2.0136,2.0139,44200000.0
2008-12-15 06:59:00,2.0138,2.01405,2.0138,2.0138,26200000.0
2008-12-15 07:00:00,2.0138,2.0138,2.0138,2.0138,1000000.0
2008-12-15 07:01:00,2.01395,2.01405,2.0138,2.0138,10600000.0
2008-12-15 07:02:00,2.014,2.01465,2.01385,2.0141,26600000.0
2008-12-15 07:03:00,2.01425,2.0152,2.01425,2.0152,25000000.0
2008-12-15 07:04:00,2.01515,2.01565,2.0149,2.01515,36400000.0
2008-12-15 07:05:00,2.0151,2.0151,2.0151,2.0151,16800000.0
2008-12-15 07:06:00,2.0151,2.01515,2.0151,2.0151,20600000.0
2008-12-15 07:07:00,2.01515,2.0153,2.0151,2.0151,21000000.0
2008-12-15 07:08:00,2.0151,2.0151,2.0151,2.0151,8000000.0
2008-12-15 07:09:00,2.0151,2.0151,2.0151,2.0151,10800000.0
2008-12-15 07:10:00,2.0151,2.0151,2.01435,2.0145,40000000.0
2008-12-15 07:11:00,2.0144,2.01505,2.01425,2.0146,39200000.0
2008-12-15 07:12:00,2.01475,2.01515,2.01475,2.01505,15200000.0
2008-12-15 07:13:00,2.01515,2.01515,2.01445,2.015,45400000.0
2008-12-15 07:14:00,2.015,2.01645,2.015,2.0163,47500000.0
2008-12-15 07:15:00,2.0164,2.01705,2.01625,2.01665,69400000.0
2008-12-15 07:16:00,2.01665,2.017,2.0164,2.01675,21400000.0
2008-12-15 07:17:00,2.0167,2.01715,2.0167,2.01695,25800000.0
2008-12-15 07:18:00,2.017,2.01805,2.0168,2.0177,52000000.0
2008-12-15 07:19:00,2.0178,2.0178,2.0175,2.01755,19000000.0
2008-12-15 07:20:00,2.01745,2.0177,2.0174,2.0175,83000000.0
2008-12-15 07:21:00,2.0175,2.0186,2.0175,2.0184,111000000.0
2008-12-15 07:22:00,2.0184,2.01865,2.0184,2.0185,22600000.0
2008-12-15 07:23:00,2.0185,2.01875,2.0184,2.0184,122200000.0
2008-12-15 07:24:00,2.0184,2.0184,2.0174,2.0175,69000000.0
2008-12-15 07:25:00,2.0175,2.01775,2.0175,2.0175,32400000.0
2008-12-15 07:26:00,2.0175,2.0179,2.0158,2.01675,80800000.0
2008-12-15 07:27:00,2.0166,2.0173,2.01585,2.01645,47600000.0
2008-12-15 07:28:00,2.0166,2.0166,2.0154,2.0154,17000000.0
2008-12-15 07:29:00,2.0154,2.01585,2.0153,2.01585,67400000.0
2008-12-15 07:30:00,2.0159,2.01645,2.01575,2.0163,21800000.0
2008-12-15 07:31:00,2.01635,2.0169,2.016,2.0165,63600000.0
2008-12-15 07:32:00,2.0164,2.0175,2.0164,2.0172,45400000.0
2008-12-15 07:33:00,2.01725,2.01755,2.0169,2.0169,21000000.0
2008-12-15 07:34:00,2.017,2.01715,2.0169,2.01715,20000000.0
2008-12-15 07:35:00,2.0173,2.0173,2.0169,2.0169,33000000.0
2008-12-15 07:36:00,2.017,2.017,2.01575,2.0158,53000000.0
2008-12-15 07:37:00,2.0159,2.0161,2.01505,2.01555,67200000.0
2008-12-15 07:38:00,2.01595,2.01765,2.01555,2.0173,47800000.0
2008-12-15 07:39:00,2.0173,2.01795,2.0173,2.01755,19000000.0
2008-12-15 07:40:00,2.0176,2.01785,2.0173,2.01765,17600000.0
2008-12-15 07:41:00,2.0178,2.01835,2.0175,2.01775,22400000.0
2008-12-15 07:42:00,2.0177,2.01885,2.0176,2.01875,48800000.0
2008-12-15 07:43:00,2.0184,2.01955,2.0184,2.0194,20800000.0
2008-12-15 07:44:00,2.0194,2.0194,2.01875,2.019,33000000.0
2008-12-15 07:45:00,2.0189,2.01965,2.01875,2.0195,36400000.0
2008-12-15 07:46:00,2.01975,2.0205,2.01945,2.02025,129000000.0
2008-12-15 07:47:00,2.02,2.02,2.0188,2.0188,45800000.0
2008-12-15 07:48:00,2.01925,2.0199,2.01885,2.0191,64500000.0
2008-12-15 07:49:00,2.01915,2.01935,2.0189,2.01925,12200000.0
2008-12-15 07:50:00,2.01925,2.0193,2.0189,2.01905,24400000.0
2008-12-15 07:51:00,2.01915,2.0195,2.01905,2.01935,20600000.0
2008-12-15 07:52:00,2.0193,2.02005,2.0193,2.01945,40600000.0
2008-12-15 07:53:00,2.01945,2.0195,2.0193,2.0193,16600000.0
2008-12-15 07:54:00,2.0193,2.01955,2.01865,2.019,71400000.0
2008-12-15 07:55:00,2.0189,2.019,2.0187,2.01875,35000000.0
2008-12-15 07:56:00,2.01875,2.01895,2.0187,2.01895,48400000.0
2008-12-15 07:57:00,2.01885,2.019,2.0187,2.019,26400000.0
2008-12-15 07:58:00,2.01895,2.0195,2.0189,2.01935,29400000.0
2008-12-15 07:59:00,2.01935,2.01985,2.0176,2.0176,185100000.0
2008-12-15 08:00:00,2.0172,2.0194,2.01655,2.0189,78600000.0
2008-12-15 08:01:00,2.0189,2.019,2.0188,2.0188,39800000.0
2008-12-15 08:02:00,2.0188,2.019,2.01775,2.01775,48700000.0
2008-12-15 08:03:00,2.01835,2.01835,2.01775,2.0182,22600000.0
2008-12-15 08:04:00,2.0183,2.0193,2.0182,2.0193,34500000.0
2008-12-15 08:05:00,2.0196,2.0196,2.01825,2.0187,13800000.0
2008-12-15 08:06:00,2.0188,2.0191,2.0186,2.019,22800000.0
2008-12-15 08:07:00,2.01905,2.01965,2.01905,2.0194,30200000.0
2008-12-15 08:08:00,2.0193,2.0195,2.0193,2.0195,21600000.0
2008-12-15 08:09:00,2.0192,2.0198,2.0192,2.0198,24000000.0
2008-12-15 08:10:00,2.0198,2.02,2.0187,2.019,46000000.0
2008-12-15 08:11:00,2.0191,2.0199,2.01895,2.01915,58200000.0
2008-12-15 08:12:00,2.0197,2.02055,2.01915,2.0204,56400000.0
2008-12-15 08:13:00,2.02015,2.02015,2.0199,2.02,43800000.0
2008-12-15 08:14:00,2.02,2.02005,2.0176,2.01845,53700000.0
2008-12-15 08:15:00,2.01855,2.02005,2.01835,2.0193,57600000.0
2008-12-15 08:16:00,2.0195,2.01985,2.01905,2.0193,42600000.0
2008-12-15 08:17:00,2.0195,2.0199,2.0195,2.0199,10000000.0
2008-12-15 08:18:00,2.02,2.0205,2.01975,2.0201,36200000.0
2008-12-15 08:19:00,2.0201,2.0209,2.0201,2.0208,111400000.0
2008-12-15 08:20:00,2.02045,2.0213,2.02045,2.0209,48000000.0
2008-12-15 08:21:00,2.0207,2.02225,2.0207,2.0213,92000000.0
2008-12-15 08:22:00,2.02145,2.02165,2.0212,2.0212,41800000.0
2008-12-15 08:23:00,2.0212,2.0217,2.0212,2.0217,28800000.0
2008-12-15 08:24:00,2.02185,2.02195,2.0215,2.0215,21000000.0
2008-12-15 08:25:00,2.0215,2.0219,2.0215,2.0219,17600000.0
2008-12-15 08:26:00,2.0217,2.022,2.0217,2.0218,24400000.0
2008-12-15 08:27:00,2.0218,2.0218,2.02005,2.0207,55800000.0
2008-12-15 08:28:00,2.02085,2.02135,2.0206,2.0213,37200000.0
2008-12-15 08:29:00,2.021,2.02215,2.0209,2.0221,50400000.0
2008-12-15 08:30:00,2.0221,2.0239,2.0221,2.0235,96000000.0
2008-12-15 08:31:00,2.0235,2.0235,2.02175,2.0223,55800000.0
2008-12-15 08:32:00,2.0223,2.0224,2.0222,2.0222,52800000.0
2008-12-15 08:33:00,2.0223,2.0236,2.02225,2.0231,36800000.0
2008-12-15 08:34:00,2.02295,2.02315,2.0228,2.02305,20800000.0
2008-12-15 08:35:00,2.02305,2.02315,2.0228,2.0228,31600000.0
2008-12-15 08:36:00,2.0228,2.0228,2.02195,2.0221,44800000.0
2008-12-15 08:37:00,2.02155,2.02155,2.0213,2.0214,66200000.0
2008-12-15 08:38:00,2.0213,2.0216,2.0213,2.02135,26000000.0
2008-12-15 08:39:00,2.0213,2.0218,2.0212,2.02155,41000000.0
2008-12-15 08:40:00,2.02155,2.02185,2.0212,2.0215,29800000.0
2008-12-15 08:41:00,2.02175,2.022,2.02135,2.022,11200000.0
2008-12-15 08:42:00,2.02165,2.0221,2.0216,2.02195,19000000.0
2008-12-15 08:43:00,2.02185,2.02185,2.0215,2.02165,31600000.0
2008-12-15 08:44:00,2.02165,2.02165,2.0206,2.0208,32600000.0
2008-12-15 08:45:00,2.0208,2.0208,2.0202,2.02065,19200000.0
2008-12-15 08:46:00,2.0206,2.0206,2.0206,2.0206,6800000.0
2008-12-15 08:47:00,2.0206,2.02075,2.0206,2.0206,24800000.0
2008-12-15 08:48:00,2.0206,2.02175,2.0206,2.02165,33200000.0
2008-12-15 08:49:00,2.02155,2.02155,2.02015,2.0203,86400000.0
2008-12-15 08:50:00,2.0203,2.0209,2.01955,2.02015,70800000.0
2008-12-15 08:51:00,2.02025,2.0214,2.02015,2.0207,44800000.0
2008-12-15 08:52:00,2.0207,2.02075,2.02025,2.0207,36800000.0
2008-12-15 08:53:00,2.0207,2.0207,2.02005,2.0202,44000000.0
2008-12-15 08:54:00,2.0202,2.0202,2.01855,2.0201,60200000.0
2008-12-15 08:55:00,2.0201,2.02065,2.0198,2.02,66600000.0
2008-12-15 08:56:00,2.02,2.02035,2.01935,2.0199,53400000.0
2008-12-15 08:57:00,2.0199,2.0213,2.0199,2.0211,37800000.0
2008-12-15 08:58:00,2.02075,2.0211,2.02055,2.02055,22000000.0
2008-12-15 08:59:00,2.02065,2.0214,2.0205,2.0212,45200000.0
2008-12-15 09:00:00,2.021,2.021,2.01965,2.02015,56400000.0
2008-12-15 09:01:00,2.02025,2.0208,2.02005,2.02045,36600000.0
2008-12-15 09:02:00,2.0205,2.0208,2.02045,2.0208,59600000.0
2008-12-15 09:03:00,2.02065,2.02065,2.02005,2.0203,40000000.0
2008-12-15 09:04:00,2.02035,2.02105,2.01965,2.02035,68000000.0
2008-12-15 09:05:00,2.02045,2.02135,2.01975,2.0206,63800000.0
2008-12-15 09:06:00,2.0206,2.0206,2.0186,2.02,84200000.0
2008-12-15 09:07:00,2.02,2.02065,2.02,2.02055,32600000.0
2008-12-15 09:08:00,2.0205,2.0205,2.0201,2.0201,36000000.0
2008-12-15 09:09:00,2.0201,2.0207,2.02005,2.0207,21000000.0
2008-12-15 09:10:00,2.0205,2.02055,2.0201,2.02015,21000000.0
2008-12-15 09:11:00,2.0201,2.02055,2.0201,2.02055,19000000.0
2008-12-15 09:12:00,2.02075,2.02085,2.0202,2.0202,29800000.0
2008-12-15 09:13:00,2.0202,2.02175,2.01935,2.02175,82400000.0
2008-12-15 09:14:00,2.0217,2.0226,2.0216,2.0223,41000000.0
2008-12-15 09:15:00,2.0222,2.0222,2.0203,2.0209,78200000.0
2008-12-15 09:16:00,2.02085,2.0218,2.02085,2.02115,38200000.0
2008-12-15 09:17:00,2.02115,2.0213,2.01905,2.0202,97800000.0
2008-12-15 09:18:00,2.0207,2.0211,2.0206,2.0207,49600000.0
2008-12-15 09:19:00,2.0207,2.0209,2.02045,2.02065,90000000.0
2008-12-15 09:20:00,2.0206,2.0215,2.0205,2.0208,75800000.0
2008-12-15 09:21:00,2.0208,2.02085,2.0208,2.0208,42800000.0
2008-12-15 09:22:00,2.0208,2.0208,2.01915,2.02,55200000.0
2008-12-15 09:23:00,2.02005,2.02045,2.0192,2.0196,34000000.0
2008-12-15 09:24:00,2.0196,2.0196,2.0184,2.019,42100000.0
2008-12-15 09:25:00,2.019,2.02,2.01825,2.01985,45400000.0
2008-12-15 09:26:00,2.01955,2.0197,2.019,2.01965,82200000.0
2008-12-15 09:27:00,2.0197,2.02075,2.01955,2.02035,67200000.0
2008-12-15 09:28:00,2.0205,2.0208,2.01775,2.01795,120800000.0
2008-12-15 09:29:00,2.0179,2.0191,2.0178,2.0187,67200000.0
2008-12-15 09:30:00,2.01875,2.0192,2.01785,2.018,33800000.0
2008-12-15 09:31:00,2.01755,2.01785,2.01685,2.017,109800000.0
2008-12-15 09:32:00,2.01705,2.0184,2.0168,2.017,55800000.0
2008-12-15 09:33:00,2.017,2.01835,2.01615,2.0165,65400000.0
2008-12-15 09:34:00,2.0166,2.0181,2.0166,2.0173,92400000.0
2008-12-15 09:35:00,2.0173,2.01735,2.017,2.0173,23600000.0
2008-12-15 09:36:00,2.0172,2.01735,2.017,2.0173,55000000.0
2008-12-15 09:37:00,2.0173,2.0173,2.0171,2.0171,20400000.0
2008-12-15 09:38:00,2.0171,2.0171,2.0163,2.0169,42800000.0
2008-12-15 09:39:00,2.01695,2.01795,2.01685,2.01755,101800000.0
2008-12-15 09:40:00,2.01755,2.01785,2.017,2.01765,115400000.0
2008-12-15 09:41:00,2.01725,2.01775,2.01705,2.0173,85000000.0
2008-12-15 09:42:00,2.01725,2.01785,2.01725,2.0177,46200000.0
2008-12-15 09:43:00,2.0178,2.01795,2.01745,2.0175,68400000.0
2008-12-15 09:44:00,2.0175,2.0175,2.01675,2.0174,70200000.0
2008-12-15 09:45:00,2.0174,2.0174,2.0164,2.0168,65600000.0
2008-12-15 09:46:00,2.0168,2.0169,2.0162,2.0162,49200000.0
2008-12-15 09:47:00,2.01615,2.01615,2.0155,2.0156,95200000.0
2008-12-15 09:48:00,2.0157,2.0159,2.0156,2.0158,24800000.0
2008-12-15 09:49:00,2.0157,2.0161,2.0156,2.0161,32400000.0
2008-12-15 09:50:00,2.0161,2.0161,2.01485,2.01535,76200000.0
2008-12-15 09:51:00,2.0154,2.0154,2.0149,2.0149,42000000.0
2008-12-15 09:52:00,2.0149,2.0149,2.0149,2.0149,102000000.0
2008-12-15 09:53:00,2.0148,2.01545,2.0142,2.01515,84600000.0
2008-12-15 09:54:00,2.01505,2.0155,2.0147,2.01535,48100000.0
2008-12-15 09:55:00,2.01525,2.0154,2.0149,2.0149,90800000.0
2008-12-15 09:56:00,2.0149,2.0149,2.0121,2.0133,169400000.0
2008-12-15 09:57:00,2.01265,2.01445,2.01095,2.0139,172400000.0
2008-12-15 09:58:00,2.0139,2.01435,2.01315,2.0141,76100000.0
2008-12-15 09:59:00,2.0143,2.01505,2.01375,2.0149,123600000.0
2008-12-15 10:00:00,2.0149,2.0152,2.0147,2.0149,285600000.0
2008-12-15 10:01:00,2.0148,2.01515,2.0139,2.0142,416200000.0
2008-12-15 10:02:00,2.0136,2.01455,2.01205,2.0124,230000000.0
2008-12-15 10:03:00,2.0124,2.01325,2.0124,2.0127,141800000.0
2008-12-15 10:04:00,2.0127,2.0146,2.0126,2.0144,132800000.0
2008-12-15 10:05:00,2.0142,2.01465,2.01345,2.0141,107900000.0
2008-12-15 10:06:00,2.0141,2.01575,2.0141,2.01455,89600000.0
2008-12-15 10:07:00,2.0148,2.01545,2.014,2.0146,139400000.0
2008-12-15 10:08:00,2.0146,2.01465,2.0136,2.0137,321400000.0
2008-12-15 10:09:00,2.0137,2.01445,2.01315,2.01425,155400000.0
2008-12-15 10:10:00,2.0138,2.01475,2.0136,2.01465,156000000.0
2008-12-15 10:11:00,2.01455,2.0161,2.0145,2.01505,156300000.0
2008-12-15 10:12:00,2.01535,2.0158,2.0144,2.0153,198000000.0
2008-12-15 10:13:00,2.0153,2.016,2.0153,2.016,186000000.0
2008-12-15 10:14:00,2.0161,2.0169,2.0148,2.015,240000000.0
2008-12-15 10:15:00,2.015,2.0164,2.0148,2.0148,148800000.0
2008-12-15 10:16:00,2.0147,2.01475,2.01375,2.0139,153000000.0
2008-12-15 10:17:00,2.013,2.01405,2.013,2.0136,88000000.0
2008-12-15 10:18:00,2.01355,2.01495,2.01315,2.01395,162400000.0
2008-12-15 10:19:00,2.0138,2.01665,2.0134,2.0165,199200000.0
2008-12-15 10:20:00,2.0165,2.01735,2.0165,2.0172,163600000.0
2008-12-15 10:21:00,2.0172,2.01735,2.017,2.017,139800000.0
2008-12-15 10:22:00,2.017,2.01745,2.017,2.0172,215600000.0
2008-12-15 10:23:00,2.0172,2.01905,2.0172,2.0183,152100000.0
2008-12-15 10:24:00,2.0184,2.0205,2.01805,2.02015,166400000.0
2008-12-15 10:25:00,2.02015,2.02055,2.0191,2.0193,100900000.0
2008-12-15 10:26:00,2.01925,2.01925,2.0177,2.0181,140200000.0
2008-12-15 10:27:00,2.0181,2.01845,2.0172,2.0172,122000000.0
2008-12-15 10:28:00,2.01655,2.01705,2.0149,2.01605,84500000.0
2008-12-15 10:29:00,2.016,2.01645,2.016,2.0161,59800000.0
2008-12-15 10:30:00,2.0161,2.0161,2.0152,2.01555,65200000.0
2008-12-15 10:31:00,2.0157,2.01625,2.0154,2.016,82000000.0
2008-12-15 10:32:00,2.01595,2.01685,2.01575,2.0167,242200000.0
2008-12-15 10:33:00,2.01675,2.01705,2.01655,2.0169,93600000.0
2008-12-15 10:34:00,2.0169,2.01795,2.01685,2.01685,79000000.0
2008-12-15 10:35:00,2.0168,2.0182,2.01655,2.0178,154600000.0
2008-12-15 10:36:00,2.01785,2.01925,2.01785,2.019,77000000.0
2008-12-15 10:37:00,2.01915,2.01915,2.0189,2.0189,79000000.0
2008-12-15 10:38:00,2.0189,2.0197,2.0189,2.0197,125200000.0
2008-12-15 10:39:00,2.0196,2.0197,2.0191,2.0191,266000000.0
2008-12-15 10:40:00,2.01925,2.02065,2.01925,2.02045,179000000.0
2008-12-15 10:41:00,2.0202,2.02115,2.0199,2.02005,146600000.0
2008-12-15 10:42:00,2.02035,2.02075,2.0203,2.02075,112200000.0
2008-12-15 10:43:00,2.0208,2.0208,2.0205,2.02055,39400000.0
2008-12-15 10:44:00,2.02055,2.021,2.0205,2.0207,66800000.0
2008-12-15 10:45:00,2.0206,2.0206,2.0181,2.01865,153200000.0
2008-12-15 10:46:00,2.0188,2.0191,2.01825,2.01825,71800000.0
2008-12-15 10:47:00,2.0184,2.0184,2.0174,2.0177,165000000.0
2008-12-15 10:48:00,2.0177,2.0178,2.0162,2.0175,111600000.0
2008-12-15 10:49:00,2.01765,2.01805,2.0175,2.01795,26200000.0
2008-12-15 10:50:00,2.0182,2.01875,2.0173,2.0177,122800000.0
2008-12-15 10:51:00,2.0177,2.01775,2.01735,2.0175,95800000.0
2008-12-15 10:52:00,2.0175,2.01785,2.0174,2.0176,80600000.0
2008-12-15 10:53:00,2.0176,2.01765,2.0175,2.0175,116000000.0
2008-12-15 10:54:00,2.0175,2.01785,2.01745,2.0175,100400000.0
2008-12-15 10:55:00,2.0175,2.0178,2.0173,2.0177,43800000.0
2008-12-15 10:56:00,2.0175,2.01775,2.0174,2.0175,57200000.0
2008-12-15 10:57:00,2.0175,2.01795,2.0175,2.0179,52000000.0
2008-12-15 10:58:00,2.01795,2.0184,2.0172,2.0172,87000000.0
2008-12-15 10:59:00,2.0173,2.0176,2.0169,2.0173,65200000.0
2008-12-15 11:00:00,2.0173,2.0173,2.01645,2.0167,60400000.0
2008-12-15 11:01:00,2.0167,2.0167,2.0166,2.0167,51000000.0
2008-12-15 11:02:00,2.0167,2.01715,2.0166,2.01715,74000000.0
2008-12-15 11:03:00,2.01715,2.0177,2.01635,2.01635,102000000.0
2008-12-15 11:04:00,2.01655,2.0171,2.0163,2.0171,80800000.0
2008-12-15 11:05:00,2.0171,2.0173,2.0169,2.017,40200000.0
2008-12-15 11:06:00,2.01705,2.0175,2.016,2.0171,128800000.0
2008-12-15 11:07:00,2.01705,2.01785,2.0169,2.01785,59800000.0
2008-12-15 11:08:00,2.01795,2.0193,2.0176,2.01855,156799999.0
2008-12-15 11:09:00,2.01855,2.01885,2.01715,2.0183,278900000.0
2008-12-15 11:10:00,2.0183,2.01875,2.0173,2.01845,84000000.0
2008-12-15 11:11:00,2.0183,2.0204,2.0183,2.0194,125700000.0
2008-12-15 11:12:00,2.0194,2.01985,2.01935,2.0196,47400000.0
2008-12-15 11:13:00,2.0196,2.02035,2.0196,2.02005,49000000.0
2008-12-15 11:14:00,2.02005,2.02045,2.02,2.02015,84400000.0
2008-12-15 11:15:00,2.02015,2.02175,2.02015,2.02175,78200000.0
2008-12-15 11:16:00,2.0219,2.0219,2.0188,2.01905,199400000.0
2008-12-15 11:17:00,2.01905,2.0196,2.01905,2.01955,41800000.0
2008-12-15 11:18:00,2.0197,2.01985,2.01765,2.01885,71600000.0
2008-12-15 11:19:00,2.0188,2.01905,2.0184,2.01905,82600000.0
2008-12-15 11:20:00,2.019,2.01915,2.0184,2.0185,69000000.0
2008-12-15 11:21:00,2.0185,2.0191,2.0185,2.01895,45400000.0
2008-12-15 11:22:00,2.01905,2.0201,2.0189,2.0198,118600000.0
2008-12-15 11:23:00,2.0199,2.0199,2.01895,2.0191,81600000.0
2008-12-15 11:24:00,2.0191,2.0192,2.0176,2.019,65400000.0
2008-12-15 11:25:00,2.0191,2.0194,2.01855,2.0188,88400000.0
2008-12-15 11:26:00,2.0188,2.02065,2.0188,2.02005,97200000.0
2008-12-15 11:27:00,2.02005,2.0209,2.01985,2.02015,113400000.0
2008-12-15 11:28:00,2.0202,2.0203,2.02,2.0202,56200000.0
2008-12-15 11:29:00,2.02035,2.02155,2.0202,2.02105,121600000.0
2008-12-15 11:30:00,2.0211,2.0214,2.021,2.02125,87800000.0
2008-12-15 11:31:00,2.02115,2.02165,2.021,2.0215,94800000.0
2008-12-15 11:32:00,2.02145,2.02225,2.0205,2.0207,145400000.0
2008-12-15 11:33:00,2.02125,2.02435,2.01975,2.0242,150500000.0
2008-12-15 11:34:00,2.0242,2.0248,2.0239,2.0241,46000000.0
2008-12-15 11:35:00,2.0241,2.0243,2.0241,2.0241,48000000.0
2008-12-15 11:36:00,2.0241,2.0241,2.02295,2.0241,19400000.0
2008-12-15 11:37:00,2.0241,2.0241,2.02265,2.0233,55800000.0
2008-12-15 11:38:00,2.02265,2.02405,2.02225,2.02385,73700000.0
2008-12-15 11:39:00,2.024,2.02535,2.02395,2.0251,71200000.0
2008-12-15 11:40:00,2.0252,2.02615,2.02335,2.02535,242200000.0
2008-12-15 11:41:00,2.02535,2.0268,2.02505,2.02525,128800000.0
2008-12-15 11:42:00,2.0254,2.0254,2.02175,2.0227,170800000.0
2008-12-15 11:43:00,2.0228,2.02515,2.0228,2.0245,108200000.0
2008-12-15 11:44:00,2.0245,2.0245,2.02395,2.0244,103700000.0
2008-12-15 11:45:00,2.0244,2.0244,2.024,2.0244,120400000.0
2008-12-15 11:46:00,2.0244,2.0244,2.0236,2.0237,74000000.0
2008-12-15 11:47:00,2.0237,2.024,2.0226,2.02295,80200000.0
2008-12-15 11:48:00,2.023,2.02675,2.023,2.0263,144100000.0
2008-12-15 11:49:00,2.0263,2.0264,2.02525,2.0259,72800000.0
2008-12-15 11:50:00,2.0258,2.0271,2.02525,2.0258,94500000.0
2008-12-15 11:51:00,2.02395,2.02575,2.02315,2.02555,139400000.0
2008-12-15 11:52:00,2.02555,2.0261,2.02425,2.0244,150800000.0
2008-12-15 11:53:00,2.02435,2.0259,2.02385,2.0249,186200000.0
2008-12-15 11:54:00,2.02485,2.02595,2.0247,2.0259,95000000.0
2008-12-15 11:55:00,2.02555,2.0269,2.02545,2.0255,113200000.0
2008-12-15 11:56:00,2.0255,2.0255,2.02475,2.02475,40000000.0
2008-12-15 11:57:00,2.0249,2.02525,2.02465,2.0248,39800000.0
2008-12-15 11:58:00,2.0247,2.0252,2.0243,2.02455,78600000.0
2008-12-15 11:59:00,2.0246,2.02595,2.02435,2.02595,99800000.0
2008-12-15 12:00:00,2.0253,2.02575,2.02515,2.0256,34800000.0
2008-12-15 12:01:00,2.02545,2.0265,2.02525,2.0258,56400000.0
2008-12-15 12:02:00,2.0258,2.0265,2.02455,2.02485,83200000.0
2008-12-15 12:03:00,2.02485,2.02505,2.02485,2.02495,36600000.0
2008-12-15 12:04:00,2.02505,2.0253,2.0248,2.0248,38600000.0
2008-12-15 12:05:00,2.0247,2.0261,2.0246,2.0261,75400000.0
2008-12-15 12:06:00,2.0261,2.028,2.0259,2.028,83600000.0
2008-12-15 12:07:00,2.02845,2.0289,2.0281,2.02885,60600000.0
2008-12-15 12:08:00,2.02875,2.02875,2.0273,2.0275,110200000.0
2008-12-15 12:09:00,2.02765,2.0282,2.02725,2.02755,111200000.0
2008-12-15 12:10:00,2.02755,2.02855,2.0273,2.02835,100400000.0
2008-12-15 12:11:00,2.0284,2.0297,2.0284,2.02955,60100000.0
2008-12-15 12:12:00,2.0294,2.02995,2.0294,2.0294,69800000.0
2008-12-15 12:13:00,2.0294,2.0294,2.0288,2.0294,35000000.0
2008-12-15 12:14:00,2.0294,2.0294,2.0283,2.02865,66000000.0
2008-12-15 12:15:00,2.0287,2.02875,2.02775,2.02855,40000000.0
2008-12-15 12:16:00,2.0285,2.02915,2.0281,2.0291,43600000.0
2008-12-15 12:17:00,2.029,2.0293,2.0287,2.0293,34600000.0
2008-12-15 12:18:00,2.02925,2.02925,2.02905,2.0291,38800000.0
2008-12-15 12:19:00,2.02915,2.02915,2.0275,2.0278,117600000.0
2008-12-15 12:20:00,2.02795,2.02925,2.0274,2.02755,83200000.0
2008-12-15 12:21:00,2.0274,2.02875,2.0274,2.0284,78800000.0
2008-12-15 12:22:00,2.02825,2.0296,2.02805,2.029,102600000.0
2008-12-15 12:23:00,2.02875,2.02885,2.0281,2.02855,36000000.0
2008-12-15 12:24:00,2.0286,2.02875,2.02645,2.0274,124200000.0
2008-12-15 12:25:00,2.0273,2.02865,2.0273,2.0286,76300000.0
2008-12-15 12:26:00,2.02855,2.0286,2.02785,2.02825,57200000.0
2008-12-15 12:27:00,2.02835,2.0301,2.0283,2.0295,107100000.0
2008-12-15 12:28:00,2.0296,2.02975,2.0282,2.02845,144800000.0
2008-12-15 12:29:00,2.0284,2.02935,2.0277,2.02835,139200000.0
2008-12-15 12:30:00,2.02835,2.03045,2.028,2.0299,69200000.0
2008-12-15 12:31:00,2.03,2.03,2.02855,2.02855,24800000.0
2008-12-15 12:32:00,2.02865,2.0294,2.0281,2.0288,80600000.0
2008-12-15 12:33:00,2.02885,2.0294,2.0284,2.0294,36800000.0
2008-12-15 12:34:00,2.02945,2.0305,2.0281,2.0298,89300000.0
2008-12-15 12:35:00,2.0298,2.03005,2.02845,2.02935,72400000.0
2008-12-15 12:36:00,2.02925,2.0303,2.02925,2.0297,102600000.0
2008-12-15 12:37:00,2.0297,2.0302,2.0272,2.0272,75400000.0
2008-12-15 12:38:00,2.02755,2.02915,2.0268,2.0269,105100000.0
2008-12-15 12:39:00,2.0269,2.0269,2.02595,2.02625,119600000.0
2008-12-15 12:40:00,2.02645,2.02705,2.0261,2.0265,52800000.0
2008-12-15 12:41:00,2.02635,2.02645,2.02595,2.0261,63200000.0
2008-12-15 12:42:00,2.02605,2.0267,2.026,2.0262,109400000.0
2008-12-15 12:43:00,2.0262,2.02715,2.0259,2.026,147400000.0
2008-12-15 12:44:00,2.026,2.02705,2.026,2.02705,93200000.0
2008-12-15 12:45:00,2.02705,2.02735,2.02695,2.02695,59200000.0
2008-12-15 12:46:00,2.02705,2.0275,2.0267,2.0275,69000000.0
2008-12-15 12:47:00,2.0276,2.02805,2.0269,2.0279,59800000.0
2008-12-15 12:48:00,2.0279,2.02915,2.02765,2.0281,59800000.0
2008-12-15 12:49:00,2.0282,2.0282,2.0278,2.0281,22800000.0
2008-12-15 12:50:00,2.02805,2.02925,2.028,2.0289,40600000.0
2008-12-15 12:51:00,2.0291,2.0292,2.0289,2.029,40600000.0
2008-12-15 12:52:00,2.029,2.029,2.02815,2.02815,27200000.0
2008-12-15 12:53:00,2.0283,2.0285,2.02765,2.0283,74400000.0
2008-12-15 12:54:00,2.0283,2.0283,2.0279,2.0279,100000000.0
2008-12-15 12:55:00,2.0279,2.0279,2.02585,2.0264,78000000.0
2008-12-15 12:56:00,2.0264,2.0272,2.0263,2.0264,103800000.0
2008-12-15 12:57:00,2.0264,2.0264,2.0225,2.0228,96700000.0
2008-12-15 12:58:00,2.02285,2.0256,2.0228,2.0248,68800000.0
2008-12-15 12:59:00,2.0251,2.02575,2.0248,2.0252,55700000.0
2008-12-15 13:00:00,2.02515,2.02605,2.0249,2.0259,63000000.0
2008-12-15 13:01:00,2.02585,2.02635,2.0251,2.02515,47600000.0
2008-12-15 13:02:00,2.025,2.0255,2.0249,2.025,36000000.0
2008-12-15 13:03:00,2.025,2.02565,2.025,2.0254,30000000.0
2008-12-15 13:04:00,2.0254,2.0255,2.0252,2.02545,15600000.0
2008-12-15 13:05:00,2.02545,2.0259,2.02485,2.0255,80600000.0
2008-12-15 13:06:00,2.02565,2.0267,2.02485,2.02625,75400000.0
2008-12-15 13:07:00,2.0265,2.0279,2.02605,2.027,107400000.0
2008-12-15 13:08:00,2.027,2.0275,2.02615,2.02705,92800000.0
2008-12-15 13:09:00,2.0269,2.0271,2.0265,2.027,39200000.0
2008-12-15 13:10:00,2.02695,2.0283,2.0265,2.02825,74000000.0
2008-12-15 13:11:00,2.0283,2.0283,2.02695,2.02695,58400000.0
2008-12-15 13:12:00,2.0271,2.0272,2.027,2.027,8400000.0
2008-12-15 13:13:00,2.02695,2.0277,2.0265,2.0277,78400000.0
2008-12-15 13:14:00,2.02775,2.02795,2.0273,2.02765,64200000.0
2008-12-15 13:15:00,2.02775,2.0279,2.02685,2.02725,73000000.0
2008-12-15 13:16:00,2.0273,2.02755,2.0272,2.02735,30400000.0
2008-12-15 13:17:00,2.0274,2.0278,2.0273,2.0273,38200000.0
2008-12-15 13:18:00,2.02745,2.028,2.0274,2.0277,34800000.0
2008-12-15 13:19:00,2.02775,2.02785,2.0275,2.0277,24400000.0
2008-12-15 13:20:00,2.0277,2.028,2.0275,2.0277,38800000.0
2008-12-15 13:21:00,2.0277,2.0281,2.0275,2.02805,88200000.0
2008-12-15 13:22:00,2.02815,2.02885,2.0281,2.0285,75200000.0
2008-12-15 13:23:00,2.0284,2.0288,2.02795,2.0285,68200000.0
2008-12-15 13:24:00,2.0285,2.0291,2.02775,2.0288,98800000.0
2008-12-15 13:25:00,2.0288,2.02905,2.0286,2.0288,92000000.0
2008-12-15 13:26:00,2.0288,2.02995,2.0288,2.02935,105000000.0
2008-12-15 13:27:00,2.02935,2.03065,2.02935,2.03045,77200000.0
2008-12-15 13:28:00,2.03045,2.0306,2.0297,2.0297,84600000.0
2008-12-15 13:29:00,2.0298,2.0302,2.0295,2.0295,80600000.0
2008-12-15 13:30:00,2.0295,2.02975,2.02905,2.0296,61800000.0
2008-12-15 13:31:00,2.02955,2.0299,2.0295,2.0299,52400000.0
2008-12-15 13:32:00,2.0298,2.03,2.0295,2.02955,35600000.0
2008-12-15 13:33:00,2.0295,2.03015,2.0291,2.02935,71400000.0
2008-12-15 13:34:00,2.0293,2.02945,2.0292,2.02945,29000000.0
2008-12-15 13:35:00,2.02945,2.02945,2.0281,2.0281,46200000.0
2008-12-15 13:36:00,2.0283,2.02835,2.0283,2.0283,34400000.0
2008-12-15 13:37:00,2.0284,2.02875,2.0282,2.0285,48000000.0
2008-12-15 13:38:00,2.0285,2.0292,2.0279,2.0279,106400000.0
2008-12-15 13:39:00,2.02785,2.0279,2.02685,2.0274,180700001.0
2008-12-15 13:40:00,2.0274,2.0274,2.0272,2.0272,97600000.0
2008-12-15 13:41:00,2.0272,2.0274,2.0261,2.027,124400000.0
2008-12-15 13:42:00,2.027,2.027,2.02625,2.0269,50500000.0
2008-12-15 13:43:00,2.02625,2.02675,2.02625,2.0264,31000000.0
2008-12-15 13:44:00,2.0264,2.0269,2.0264,2.02665,62200000.0
2008-12-15 13:45:00,2.02665,2.02685,2.02625,2.02645,41000000.0
2008-12-15 13:46:00,2.02645,2.02645,2.0262,2.02625,10400000.0
2008-12-15 13:47:00,2.0262,2.02685,2.02615,2.02685,54600000.0
2008-12-15 13:48:00,2.02665,2.02665,2.02555,2.02615,75100000.0
2008-12-15 13:49:00,2.02615,2.0268,2.02615,2.02635,55400000.0
2008-12-15 13:50:00,2.02635,2.0272,2.0263,2.02665,46400000.0
2008-12-15 13:51:00,2.02675,2.0268,2.02535,2.0255,43200000.0
2008-12-15 13:52:00,2.0255,2.02585,2.025,2.02585,56600000.0
2008-12-15 13:53:00,2.026,2.026,2.02455,2.02515,57000000.0
2008-12-15 13:54:00,2.0247,2.0253,2.0247,2.0253,26400000.0
2008-12-15 13:55:00,2.0253,2.0253,2.0243,2.0245,71200000.0
2008-12-15 13:56:00,2.0245,2.0245,2.02345,2.02385,54400000.0
2008-12-15 13:57:00,2.02395,2.0249,2.02395,2.0248,66800000.0
2008-12-15 13:58:00,2.02465,2.0258,2.0244,2.0257,74200000.0
2008-12-15 13:59:00,2.0257,2.02605,2.02435,2.0245,83000000.0
2008-12-15 14:00:00,2.0245,2.02535,2.02385,2.0242,139800000.0
2008-12-15 14:01:00,2.0242,2.02525,2.02345,2.02465,167600000.0
2008-12-15 14:02:00,2.0249,2.0252,2.0233,2.0234,104400000.0
2008-12-15 14:03:00,2.0234,2.02675,2.02265,2.02435,208400000.0
2008-12-15 14:04:00,2.0244,2.02605,2.0242,2.0257,129000000.0
2008-12-15 14:05:00,2.0258,2.0285,2.0249,2.0263,157000000.0
2008-12-15 14:06:00,2.0267,2.02755,2.02615,2.0263,105200000.0
2008-12-15 14:07:00,2.0263,2.02665,2.0254,2.0262,124800000.0
2008-12-15 14:08:00,2.0261,2.0261,2.0249,2.02555,64200000.0
2008-12-15 14:09:00,2.0257,2.02625,2.02535,2.02595,179800000.0
2008-12-15 14:10:00,2.02595,2.02655,2.02475,2.02525,123800000.0
2008-12-15 14:11:00,2.0252,2.0262,2.02505,2.026,62600000.0
2008-12-15 14:12:00,2.02595,2.026,2.02555,2.0258,42400000.0
2008-12-15 14:13:00,2.0257,2.0261,2.02555,2.026,35600000.0
2008-12-15 14:14:00,2.02595,2.02645,2.02585,2.026,93400000.0
2008-12-15 14:15:00,2.026,2.0264,2.026,2.0264,84600000.0
2008-12-15 14:16:00,2.02585,2.02675,2.02585,2.0263,31000000.0
2008-12-15 14:17:00,2.02635,2.02765,2.02635,2.02735,58600000.0
2008-12-15 14:18:00,2.02715,2.0278,2.02715,2.02765,65600000.0
2008-12-15 14:19:00,2.02795,2.0289,2.02725,2.02865,91000000.0
2008-12-15 14:20:00,2.02885,2.0289,2.0281,2.02845,91600000.0
2008-12-15 14:21:00,2.02855,2.0293,2.02795,2.0281,51200000.0
2008-12-15 14:22:00,2.0273,2.0281,2.027,2.0275,66600000.0
2008-12-15 14:23:00,2.0276,2.0279,2.02705,2.02705,73800000.0
2008-12-15 14:24:00,2.027,2.0277,2.02555,2.02755,124000000.0
2008-12-15 14:25:00,2.0276,2.02915,2.02745,2.02915,66800000.0
2008-12-15 14:26:00,2.02935,2.0295,2.027,2.0275,251200000.0
2008-12-15 14:27:00,2.02775,2.02905,2.02595,2.02855,191000000.0
2008-12-15 14:28:00,2.02845,2.02945,2.02825,2.0292,101200000.0
2008-12-15 14:29:00,2.02915,2.03035,2.0289,2.03015,83800000.0
2008-12-15 14:30:00,2.0302,2.03055,2.0294,2.0304,100800000.0
2008-12-15 14:31:00,2.0304,2.0304,2.0294,2.0295,81200000.0
2008-12-15 14:32:00,2.0296,2.0299,2.0295,2.0295,97600000.0
2008-12-15 14:33:00,2.0296,2.03055,2.0295,2.0304,39400000.0
2008-12-15 14:34:00,2.0304,2.03105,2.02955,2.02995,125400000.0
2008-12-15 14:35:00,2.0299,2.0302,2.0298,2.0299,57000000.0
2008-12-15 14:36:00,2.0299,2.0307,2.02955,2.0307,85600000.0
2008-12-15 14:37:00,2.03065,2.0308,2.0287,2.02915,35000000.0
2008-12-15 14:38:00,2.02915,2.0295,2.0286,2.02885,56600000.0
2008-12-15 14:39:00,2.0289,2.0293,2.02675,2.02675,66000000.0
2008-12-15 14:40:00,2.02675,2.0269,2.02435,2.026,104600000.0
2008-12-15 14:41:00,2.0261,2.02795,2.02585,2.0266,156700000.0
2008-12-15 14:42:00,2.0265,2.0267,2.0264,2.0266,46600000.0
2008-12-15 14:43:00,2.02665,2.02795,2.0264,2.02735,81800000.0
2008-12-15 14:44:00,2.02755,2.0289,2.02755,2.02835,64800000.0
2008-12-15 14:45:00,2.02835,2.02955,2.028,2.02895,92000000.0
2008-12-15 14:46:00,2.029,2.03055,2.029,2.0295,143400000.0
2008-12-15 14:47:00,2.0295,2.0303,2.0294,2.0301,130600000.0
2008-12-15 14:48:00,2.03005,2.0308,2.0297,2.0308,143800000.0
2008-12-15 14:49:00,2.03095,2.0311,2.02955,2.0297,75000000.0
2008-12-15 14:50:00,2.0297,2.03015,2.0286,2.0286,124800000.0
2008-12-15 14:51:00,2.0286,2.02925,2.0285,2.0289,110800000.0
2008-12-15 14:52:00,2.0291,2.0303,2.0283,2.0301,119600000.0
2008-12-15 14:53:00,2.0295,2.02975,2.02845,2.02855,166400000.0
2008-12-15 14:54:00,2.02855,2.02875,2.02845,2.02865,91400000.0
2008-12-15 14:55:00,2.02865,2.0293,2.0285,2.02915,89600000.0
2008-12-15 14:56:00,2.02905,2.02915,2.0285,2.0288,95600000.0
2008-12-15 14:57:00,2.0289,2.0297,2.0287,2.0288,81600000.0
2008-12-15 14:58:00,2.02875,2.02885,2.0276,2.02795,300600000.0
2008-12-15 14:59:00,2.0279,2.0279,2.0267,2.0273,78800000.0
2008-12-15 15:00:00,2.0273,2.0273,2.0265,2.02695,63200000.0
2008-12-15 15:01:00,2.0271,2.0271,2.02595,2.026,78200000.0
2008-12-15 15:02:00,2.026,2.0262,2.0257,2.0258,59400000.0
2008-12-15 15:03:00,2.0258,2.0264,2.02495,2.02585,94600000.0
2008-12-15 15:04:00,2.0258,2.02645,2.02575,2.0263,55400000.0
2008-12-15 15:05:00,2.0262,2.02675,2.026,2.02645,33400000.0
2008-12-15 15:06:00,2.02645,2.02765,2.02645,2.02725,77500000.0
2008-12-15 15:07:00,2.02745,2.0278,2.02705,2.0278,52200000.0
2008-12-15 15:08:00,2.02785,2.0283,2.0273,2.02815,161800000.0
2008-12-15 15:09:00,2.0282,2.0282,2.02605,2.0266,122000000.0
2008-12-15 15:10:00,2.0266,2.0268,2.02515,2.0257,124400000.0
2008-12-15 15:11:00,2.02565,2.02605,2.0254,2.0254,52800000.0
2008-12-15 15:12:00,2.0254,2.0254,2.0247,2.0247,69000000.0
2008-12-15 15:13:00,2.0243,2.0243,2.02195,2.0221,131500000.0
2008-12-15 15:14:00,2.02225,2.0237,2.02185,2.02365,108800000.0
2008-12-15 15:15:00,2.024,2.0255,2.02365,2.02505,223800000.0
2008-12-15 15:16:00,2.025,2.0273,2.025,2.02695,112600000.0
2008-12-15 15:17:00,2.027,2.0273,2.02545,2.02545,219200000.0
2008-12-15 15:18:00,2.0263,2.0263,2.02535,2.02585,72800000.0
2008-12-15 15:19:00,2.02575,2.0262,2.02565,2.02585,74800000.0
2008-12-15 15:20:00,2.02575,2.02725,2.0257,2.0272,92400000.0
2008-12-15 15:21:00,2.0271,2.0284,2.02695,2.0284,63000000.0
2008-12-15 15:22:00,2.0283,2.0284,2.0276,2.0277,146600000.0
2008-12-15 15:23:00,2.0277,2.0281,2.0277,2.0279,95400000.0
2008-12-15 15:24:00,2.02795,2.0291,2.02785,2.0284,102800000.0
2008-12-15 15:25:00,2.02855,2.02935,2.0282,2.0285,149400000.0
2008-12-15 15:26:00,2.02855,2.02855,2.0276,2.0277,130600000.0
2008-12-15 15:27:00,2.0277,2.02775,2.0259,2.0264,185600000.0
2008-12-15 15:28:00,2.0263,2.02635,2.0255,2.02555,91400000.0
2008-12-15 15:29:00,2.0256,2.02615,2.02515,2.02545,100800000.0
2008-12-15 15:30:00,2.02545,2.0256,2.0245,2.0252,106800000.0
2008-12-15 15:31:00,2.0252,2.02715,2.0249,2.0268,116900000.0
2008-12-15 15:32:00,2.0268,2.0285,2.0257,2.0284,111400000.0
2008-12-15 15:33:00,2.0284,2.0286,2.0278,2.0278,141800000.0
2008-12-15 15:34:00,2.0278,2.0307,2.0269,2.0299,123600000.0
2008-12-15 15:35:00,2.03015,2.0306,2.02705,2.02785,135800000.0
2008-12-15 15:36:00,2.02785,2.02815,2.02755,2.02795,75200000.0
2008-12-15 15:37:00,2.02795,2.029,2.0271,2.02775,153800000.0
2008-12-15 15:38:00,2.02775,2.0279,2.0262,2.0279,131200000.0
2008-12-15 15:39:00,2.02765,2.02885,2.02695,2.02695,113200000.0
2008-12-15 15:40:00,2.027,2.0276,2.02615,2.0262,138000000.0
2008-12-15 15:41:00,2.0263,2.0273,2.0263,2.0266,131600000.0
2008-12-15 15:42:00,2.0266,2.0274,2.0266,2.0273,114400000.0
2008-12-15 15:43:00,2.02725,2.02815,2.02705,2.0278,93400000.0
2008-12-15 15:44:00,2.02785,2.02945,2.02765,2.02775,136600000.0
2008-12-15 15:45:00,2.02795,2.0289,2.02705,2.02745,132800000.0
2008-12-15 15:46:00,2.0275,2.0283,2.0269,2.0272,122600000.0
2008-12-15 15:47:00,2.0272,2.0277,2.02565,2.0262,206000000.0
2008-12-15 15:48:00,2.02625,2.02725,2.02605,2.0267,108500000.0
2008-12-15 15:49:00,2.02685,2.0273,2.0263,2.02685,146000000.0
2008-12-15 15:50:00,2.0269,2.0282,2.0262,2.0263,131400000.0
2008-12-15 15:51:00,2.0263,2.0265,2.0258,2.0258,75800000.0
2008-12-15 15:52:00,2.0257,2.0288,2.0253,2.02855,135300000.0
2008-12-15 15:53:00,2.0285,2.02975,2.02815,2.02955,139600000.0
2008-12-15 15:54:00,2.02965,2.02985,2.0276,2.0276,125000000.0
2008-12-15 15:55:00,2.0276,2.02855,2.0275,2.02855,125200000.0
2008-12-15 15:56:00,2.0285,2.0289,2.02735,2.02735,146400000.0
2008-12-15 15:57:00,2.02695,2.02825,2.02695,2.02825,91200000.0
2008-12-15 15:58:00,2.02825,2.02825,2.026,2.0265,125400000.0
2008-12-15 15:59:00,2.02665,2.0273,2.02595,2.0265,98600000.0
2008-12-15 16:00:00,2.02665,2.0284,2.0261,2.0282,134200000.0
2008-12-15 16:01:00,2.02815,2.0289,2.028,2.0283,93200000.0
2008-12-15 16:02:00,2.0283,2.0309,2.0276,2.02925,168400000.0
2008-12-15 16:03:00,2.02925,2.03095,2.02925,2.0304,92400000.0
2008-12-15 16:04:00,2.0305,2.0305,2.02835,2.0286,170200000.0
2008-12-15 16:05:00,2.02855,2.02875,2.02725,2.0275,102200000.0
2008-12-15 16:06:00,2.0277,2.0279,2.0274,2.0275,64800000.0
2008-12-15 16:07:00,2.0275,2.0275,2.02615,2.02695,80400000.0
2008-12-15 16:08:00,2.02695,2.0282,2.02685,2.0281,118400000.0
2008-12-15 16:09:00,2.0282,2.02865,2.0276,2.0284,151000000.0
2008-12-15 16:10:00,2.0286,2.02885,2.02595,2.02665,174400000.0
2008-12-15 16:11:00,2.02665,2.0274,2.02615,2.02715,137000000.0
2008-12-15 16:12:00,2.02715,2.02815,2.02635,2.0268,124800000.0
2008-12-15 16:13:00,2.027,2.0277,2.0268,2.0274,117200000.0
2008-12-15 16:14:00,2.02745,2.02805,2.0271,2.0272,62400000.0
2008-12-15 16:15:00,2.0272,2.0273,2.0251,2.0267,101000000.0
2008-12-15 16:16:00,2.0267,2.0267,2.0267,2.0267,23000000.0
2008-12-15 16:17:00,2.0267,2.0267,2.02525,2.02625,79600000.0
2008-12-15 16:18:00,2.0261,2.02685,2.0259,2.0263,86800000.0
2008-12-15 16:19:00,2.0263,2.0264,2.0252,2.02525,126400000.0
2008-12-15 16:20:00,2.02525,2.02675,2.02525,2.0261,125400000.0
2008-12-15 16:21:00,2.0261,2.02725,2.0249,2.0264,162600000.0
2008-12-15 16:22:00,2.0264,2.02745,2.0263,2.0266,177800000.0
2008-12-15 16:23:00,2.0266,2.02745,2.02645,2.02655,89400000.0
2008-12-15 16:24:00,2.0267,2.0267,2.02555,2.0258,114600000.0
2008-12-15 16:25:00,2.0258,2.02595,2.0244,2.02475,80000000.0
2008-12-15 16:26:00,2.02475,2.02555,2.0243,2.0251,78800000.0
2008-12-15 16:27:00,2.0252,2.0252,2.02455,2.02495,71400000.0
2008-12-15 16:28:00,2.02495,2.0262,2.0249,2.0258,155800000.0
2008-12-15 16:29:00,2.02565,2.02615,2.0255,2.0261,155000000.0
2008-12-15 16:30:00,2.02605,2.0286,2.02555,2.0276,205400000.0
2008-12-15 16:31:00,2.02795,2.0295,2.02665,2.0295,104000000.0
2008-12-15 16:32:00,2.0293,2.03055,2.0275,2.0281,152000000.0
2008-12-15 16:33:00,2.02815,2.0286,2.02645,2.0268,113000000.0
2008-12-15 16:34:00,2.02685,2.02855,2.0267,2.02825,158000000.0
2008-12-15 16:35:00,2.0282,2.02935,2.02755,2.0293,123600000.0
2008-12-15 16:36:00,2.02875,2.02895,2.02835,2.02875,133800000.0
2008-12-15 16:37:00,2.0289,2.0289,2.0274,2.0276,193400000.0
2008-12-15 16:38:00,2.0276,2.0287,2.0276,2.0279,246000000.0
2008-12-15 16:39:00,2.0279,2.02945,2.027,2.0276,244400000.0
2008-12-15 16:40:00,2.02765,2.0289,2.0273,2.02875,146700000.0
2008-12-15 16:41:00,2.02885,2.0291,2.02715,2.02795,144800000.0
2008-12-15 16:42:00,2.02795,2.0288,2.0273,2.0277,226200000.0
2008-12-15 16:43:00,2.0277,2.028,2.02675,2.02705,195200000.0
2008-12-15 16:44:00,2.02705,2.02715,2.0263,2.0267,149000000.0
2008-12-15 16:45:00,2.0267,2.0267,2.02545,2.02585,312000000.0
2008-12-15 16:46:00,2.0258,2.02745,2.0257,2.0266,125600000.0
2008-12-15 16:47:00,2.02665,2.02705,2.02645,2.0267,134600000.0
2008-12-15 16:48:00,2.0267,2.0269,2.0258,2.0264,182800000.0
2008-12-15 16:49:00,2.0264,2.027,2.02515,2.0265,178600001.0
2008-12-15 16:50:00,2.0265,2.0268,2.0265,2.0265,126200000.0
2008-12-15 16:51:00,2.0265,2.0278,2.0264,2.0275,119600000.0
2008-12-15 16:52:00,2.0275,2.0283,2.02715,2.0274,205200000.0
2008-12-15 16:53:00,2.0273,2.02855,2.0269,2.0281,174400000.0
2008-12-15 16:54:00,2.0281,2.02875,2.02725,2.0277,115000000.0
2008-12-15 16:55:00,2.0279,2.0279,2.0274,2.02775,100200000.0
2008-12-15 16:56:00,2.0276,2.0278,2.02715,2.02715,139200000.0
2008-12-15 16:57:00,2.0273,2.02795,2.02655,2.02775,85200000.0
2008-12-15 16:58:00,2.0278,2.02875,2.02695,2.02765,130000000.0
2008-12-15 16:59:00,2.0279,2.0282,2.02655,2.0266,169600000.0
2008-12-15 17:00:00,2.0267,2.0271,2.0252,2.02555,208800000.0
2008-12-15 17:01:00,2.0252,2.02685,2.0252,2.02565,141800000.0
2008-12-15 17:02:00,2.02565,2.02605,2.02515,2.0253,117400000.0
2008-12-15 17:03:00,2.0253,2.02635,2.0249,2.0261,93400000.0
2008-12-15 17:04:00,2.0262,2.027,2.026,2.02695,67300000.0
2008-12-15 17:05:00,2.0268,2.02705,2.0261,2.02625,86000000.0
2008-12-15 17:06:00,2.02635,2.0268,2.0261,2.0264,96200000.0
2008-12-15 17:07:00,2.0264,2.02655,2.0264,2.0264,108600000.0
2008-12-15 17:08:00,2.0264,2.02795,2.02585,2.02745,139000000.0
2008-12-15 17:09:00,2.02745,2.02815,2.0269,2.0277,126000000.0
2008-12-15 17:10:00,2.02775,2.0288,2.0272,2.0282,134000000.0
2008-12-15 17:11:00,2.0282,2.0296,2.0282,2.02885,155800000.0
2008-12-15 17:12:00,2.0288,2.03015,2.0288,2.0292,118400000.0
2008-12-15 17:13:00,2.0294,2.0301,2.0292,2.02975,198800000.0
2008-12-15 17:14:00,2.0298,2.0303,2.02835,2.03015,298400000.0
2008-12-15 17:15:00,2.0302,2.031,2.02925,2.03085,147800000.0
2008-12-15 17:16:00,2.0308,2.03195,2.0302,2.0319,135800000.0
2008-12-15 17:17:00,2.0317,2.03315,2.03065,2.03235,149000000.0
2008-12-15 17:18:00,2.03255,2.03395,2.03225,2.03255,128200000.0
2008-12-15 17:19:00,2.03255,2.03335,2.0324,2.03275,225200000.0
2008-12-15 17:20:00,2.03295,2.0349,2.0325,2.03415,125600000.0
2008-12-15 17:21:00,2.0342,2.03445,2.0324,2.03315,120600000.0
2008-12-15 17:22:00,2.0332,2.0349,2.03285,2.0345,97400000.0
2008-12-15 17:23:00,2.03445,2.0355,2.03415,2.0353,116400000.0
2008-12-15 17:24:00,2.0354,2.03655,2.03535,2.0355,177000000.0
2008-12-15 17:25:00,2.0355,2.0362,2.035,2.0354,113800000.0
2008-12-15 17:26:00,2.0355,2.0357,2.0351,2.0351,278800000.0
2008-12-15 17:27:00,2.0351,2.03625,2.0347,2.0355,154000000.0
2008-12-15 17:28:00,2.03545,2.0379,2.0352,2.0362,186400000.0
2008-12-15 17:29:00,2.0362,2.0378,2.03585,2.03725,180600000.0
2008-12-15 17:30:00,2.0374,2.03835,2.03615,2.0377,187000000.0
2008-12-15 17:31:00,2.0377,2.03895,2.0362,2.037,303400000.0
2008-12-15 17:32:00,2.03745,2.038,2.0364,2.0368,213200000.0
2008-12-15 17:33:00,2.0368,2.0368,2.03555,2.03595,227800004.0
2008-12-15 17:34:00,2.03595,2.0379,2.0356,2.0379,76200000.0
2008-12-15 17:35:00,2.0378,2.0379,2.03555,2.0363,271200000.0
2008-12-15 17:36:00,2.03645,2.0376,2.0363,2.03685,140600000.0
2008-12-15 17:37:00,2.0368,2.0375,2.03625,2.0366,80800000.0
2008-12-15 17:38:00,2.0367,2.0375,2.0365,2.037,74600000.0
2008-12-15 17:39:00,2.037,2.0382,2.03685,2.0381,90200000.0
2008-12-15 17:40:00,2.03805,2.0386,2.03785,2.0384,158000000.0
2008-12-15 17:41:00,2.0385,2.03855,2.03755,2.0379,84600000.0
2008-12-15 17:42:00,2.03805,2.0381,2.03655,2.0372,168000000.0
2008-12-15 17:43:00,2.0374,2.03745,2.0354,2.03605,144600000.0
2008-12-15 17:44:00,2.03595,2.03705,2.03595,2.0366,322000000.0
2008-12-15 17:45:00,2.0366,2.038,2.0364,2.0374,247400000.0
2008-12-15 17:46:00,2.0374,2.0374,2.03535,2.0357,187000000.0
2008-12-15 17:47:00,2.0357,2.0373,2.03465,2.03535,153600000.0
2008-12-15 17:48:00,2.0353,2.03735,2.03475,2.03665,176400000.0
2008-12-15 17:49:00,2.0366,2.0382,2.0365,2.03775,121600000.0
2008-12-15 17:50:00,2.03775,2.03925,2.03655,2.0366,353400000.0
2008-12-15 17:51:00,2.0366,2.0377,2.0366,2.0373,482600000.0
2008-12-15 17:52:00,2.03745,2.0379,2.03675,2.037,135800000.0
2008-12-15 17:53:00,2.03715,2.0372,2.03465,2.03545,159600000.0
2008-12-15 17:54:00,2.03555,2.03725,2.0354,2.03725,123000000.0
2008-12-15 17:55:00,2.0372,2.0378,2.03675,2.037,146800000.0
2008-12-15 17:56:00,2.037,2.0372,2.03565,2.03565,299200000.0
2008-12-15 17:57:00,2.03565,2.0378,2.03565,2.0364,129600000.0
2008-12-15 17:58:00,2.03605,2.0366,2.0358,2.036,105800000.0
2008-12-15 17:59:00,2.036,2.03675,2.0347,2.0347,156800000.0
2008-12-15 18:00:00,2.0347,2.035,2.03345,2.0339,162200000.0
2008-12-15 18:01:00,2.0339,2.03405,2.03205,2.03265,168600000.0
2008-12-15 18:02:00,2.0329,2.0341,2.0323,2.0323,145000000.0
2008-12-15 18:03:00,2.0323,2.03255,2.03105,2.03105,100000000.0
2008-12-15 18:04:00,2.0312,2.0323,2.03095,2.03205,108800000.0
2008-12-15 18:05:00,2.0322,2.03245,2.0312,2.0324,144600000.0
2008-12-15 18:06:00,2.03255,2.03315,2.0319,2.0324,89200000.0
2008-12-15 18:07:00,2.03255,2.0326,2.0308,2.0313,97800000.0
2008-12-15 18:08:00,2.0314,2.03215,2.0299,2.03015,125800000.0
2008-12-15 18:09:00,2.03015,2.03085,2.02995,2.03085,49000000.0
2008-12-15 18:10:00,2.0308,2.03185,2.0304,2.0318,104800000.0
2008-12-15 18:11:00,2.0319,2.03235,2.03165,2.0321,108800000.0
2008-12-15 18:12:00,2.0321,2.03235,2.03055,2.0317,111800000.0
2008-12-15 18:13:00,2.0317,2.0317,2.0314,2.03145,277600000.0
2008-12-15 18:14:00,2.0314,2.03235,2.03135,2.0322,187200000.0
2008-12-15 18:15:00,2.03185,2.0349,2.03185,2.03355,164000000.0
2008-12-15 18:16:00,2.03375,2.0346,2.03355,2.034,66600000.0
2008-12-15 18:17:00,2.0339,2.0344,2.0334,2.0335,247200000.0
2008-12-15 18:18:00,2.03365,2.0344,2.0335,2.034,184800000.0
2008-12-15 18:19:00,2.034,2.034,2.03245,2.03375,169000000.0
2008-12-15 18:20:00,2.0338,2.03395,2.0317,2.03235,131800000.0
2008-12-15 18:21:00,2.03215,2.0329,2.03185,2.0327,112000000.0
2008-12-15 18:22:00,2.0324,2.0333,2.0312,2.032,132200000.0
2008-12-15 18:23:00,2.0321,2.0321,2.02915,2.0293,171000000.0
2008-12-15 18:24:00,2.02945,2.0305,2.02835,2.0285,74800000.0
2008-12-15 18:25:00,2.0284,2.02895,2.02735,2.02735,233200000.0
2008-12-15 18:26:00,2.0274,2.02785,2.02665,2.02745,247200000.0
2008-12-15 18:27:00,2.0274,2.0277,2.0263,2.0269,191000000.0
2008-12-15 18:28:00,2.0269,2.02725,2.026,2.02605,64400000.0
2008-12-15 18:29:00,2.02605,2.0269,2.0257,2.02655,97600000.0
2008-12-15 18:30:00,2.0265,2.0281,2.02605,2.02695,137000000.0
2008-12-15 18:31:00,2.02705,2.02725,2.027,2.027,157200000.0
2008-12-15 18:32:00,2.027,2.0286,2.027,2.0284,131200000.0
2008-12-15 18:33:00,2.02845,2.02875,2.0281,2.02815,74000000.0
2008-12-15 18:34:00,2.0282,2.0303,2.02815,2.0303,97000000.0
2008-12-15 18:35:00,2.0303,2.03085,2.02985,2.0305,91200000.0
2008-12-15 18:36:00,2.0306,2.0335,2.0305,2.03265,130200000.0
2008-12-15 18:37:00,2.0327,2.0327,2.0301,2.0305,159400000.0
2008-12-15 18:38:00,2.0305,2.03165,2.0305,2.0312,212700000.0
2008-12-15 18:39:00,2.0312,2.0312,2.0306,2.0306,170400000.0
2008-12-15 18:40:00,2.0312,2.0315,2.02955,2.0297,222800000.0
2008-12-15 18:41:00,2.0298,2.0309,2.0298,2.03085,126800000.0
2008-12-15 18:42:00,2.0307,2.0307,2.0298,2.0303,88000000.0
2008-12-15 18:43:00,2.0306,2.0307,2.0292,2.02925,141600000.0
2008-12-15 18:44:00,2.02925,2.02975,2.02915,2.0296,112200000.0
2008-12-15 18:45:00,2.0296,2.03035,2.0296,2.02975,122600000.0
2008-12-15 18:46:00,2.0297,2.0302,2.0297,2.03015,111200000.0
2008-12-15 18:47:00,2.03015,2.03055,2.03015,2.0304,50600000.0
2008-12-15 18:48:00,2.0304,2.0306,2.0285,2.02875,117400000.0
2008-12-15 18:49:00,2.02885,2.02915,2.0285,2.02915,125400000.0
2008-12-15 18:50:00,2.0292,2.03025,2.02905,2.0295,105200000.0
2008-12-15 18:51:00,2.0295,2.03015,2.02925,2.0293,130400000.0
2008-12-15 18:52:00,2.0293,2.0295,2.0291,2.0291,229200000.0
2008-12-15 18:53:00,2.0291,2.03045,2.02805,2.03045,112400000.0
2008-12-15 18:54:00,2.0303,2.0315,2.0303,2.03095,114300000.0
2008-12-15 18:55:00,2.0309,2.03195,2.03085,2.03145,85600000.0
2008-12-15 18:56:00,2.03165,2.03345,2.03165,2.0328,178600000.0
2008-12-15 18:57:00,2.0328,2.0334,2.0328,2.03335,195400000.0
2008-12-15 18:58:00,2.03315,2.03515,2.0331,2.03395,166600000.0
2008-12-15 18:59:00,2.03395,2.03555,2.03395,2.035,468200000.0
2008-12-15 19:00:00,2.03515,2.0363,2.0348,2.0361,184600000.0
2008-12-15 19:01:00,2.0361,2.03635,2.0342,2.035,127600000.0
2008-12-15 19:02:00,2.0342,2.0349,2.03345,2.0345,155000000.0
2008-12-15 19:03:00,2.0345,2.0347,2.0342,2.0345,153400000.0
2008-12-15 19:04:00,2.0345,2.0345,2.0336,2.0336,81600000.0
2008-12-15 19:05:00,2.0336,2.0336,2.03215,2.03335,86000000.0
2008-12-15 19:06:00,2.0335,2.0336,2.032,2.0322,209200000.0
2008-12-15 19:07:00,2.0323,2.0323,2.0306,2.0308,198400000.0
2008-12-15 19:08:00,2.0308,2.0315,2.0306,2.0306,76800000.0
2008-12-15 19:09:00,2.03065,2.03155,2.0298,2.0313,133000000.0
2008-12-15 19:10:00,2.0314,2.03155,2.0303,2.0303,98200000.0
2008-12-15 19:11:00,2.03005,2.03075,2.0285,2.0303,100400000.0
2008-12-15 19:12:00,2.02965,2.03045,2.02965,2.03025,62800000.0
2008-12-15 19:13:00,2.03015,2.03045,2.0297,2.03005,142600000.0
2008-12-15 19:14:00,2.03,2.03145,2.0298,2.0308,135000000.0
2008-12-15 19:15:00,2.0308,2.0323,2.0308,2.03205,58000000.0
2008-12-15 19:16:00,2.03195,2.03235,2.0318,2.03205,41600000.0
2008-12-15 19:17:00,2.03205,2.03235,2.032,2.0322,22800000.0
2008-12-15 19:18:00,2.03215,2.033,2.0321,2.03245,60800000.0
2008-12-15 19:19:00,2.03245,2.0342,2.0323,2.0337,59000000.0
2008-12-15 19:20:00,2.03365,2.03365,2.03215,2.0328,106600000.0
2008-12-15 19:21:00,2.03295,2.0334,2.0306,2.0327,109200000.0
2008-12-15 19:22:00,2.0328,2.0331,2.03215,2.0327,104600000.0
2008-12-15 19:23:00,2.03265,2.03305,2.0325,2.033,48200000.0
2008-12-15 19:24:00,2.03305,2.0332,2.031,2.03165,96400000.0
2008-12-15 19:25:00,2.03165,2.03275,2.03145,2.03275,75800000.0
2008-12-15 19:26:00,2.0328,2.0339,2.0327,2.0334,73400000.0
2008-12-15 19:27:00,2.0335,2.0335,2.0322,2.03315,63200000.0
2008-12-15 19:28:00,2.03325,2.0339,2.0327,2.03325,98600000.0
2008-12-15 19:29:00,2.03335,2.0346,2.033,2.034,132800000.0
2008-12-15 19:30:00,2.034,2.0342,2.03295,2.03295,109400000.0
2008-12-15 19:31:00,2.0329,2.0336,2.0321,2.03215,130400000.0
2008-12-15 19:32:00,2.0321,2.03245,2.0317,2.03195,66400000.0
2008-12-15 19:33:00,2.03185,2.03455,2.03165,2.03445,120200000.0
2008-12-15 19:34:00,2.03455,2.03565,2.03355,2.0354,143400000.0
2008-12-15 19:35:00,2.03555,2.03565,2.03515,2.0354,34400000.0
2008-12-15 19:36:00,2.0354,2.0368,2.0353,2.036,49600000.0
2008-12-15 19:37:00,2.0358,2.0389,2.0358,2.0377,131800000.0
2008-12-15 19:38:00,2.0377,2.0382,2.0377,2.0378,96600000.0
2008-12-15 19:39:00,2.0378,2.04015,2.0377,2.03905,91400000.0
2008-12-15 19:40:00,2.039,2.039,2.03545,2.03685,574399997.0
2008-12-15 19:41:00,2.03685,2.039,2.03665,2.03885,67000000.0
2008-12-15 19:42:00,2.0388,2.03975,2.0379,2.03965,63800000.0
2008-12-15 19:43:00,2.03955,2.04045,2.03715,2.0394,177600000.0
2008-12-15 19:44:00,2.03955,2.0403,2.0373,2.0394,221000000.0
2008-12-15 19:45:00,2.03965,2.0398,2.03825,2.03895,151200000.0
2008-12-15 19:46:00,2.0392,2.0394,2.0387,2.0389,58000000.0
2008-12-15 19:47:00,2.03915,2.0393,2.0381,2.0382,131600000.0
2008-12-15 19:48:00,2.0382,2.039,2.0382,2.03845,133800000.0
2008-12-15 19:49:00,2.0385,2.03885,2.0382,2.0382,135400000.0
2008-12-15 19:50:00,2.0382,2.03955,2.0382,2.03935,111200000.0
2008-12-15 19:51:00,2.0393,2.0399,2.0391,2.03935,44200000.0
2008-12-15 19:52:00,2.03935,2.03985,2.03845,2.03985,120200000.0
2008-12-15 19:53:00,2.04005,2.0405,2.0395,2.0398,152000000.0
2008-12-15 19:54:00,2.0396,2.0396,2.0396,2.0396,77400000.0
2008-12-15 19:55:00,2.0396,2.0396,2.0395,2.0396,134400000.0
2008-12-15 19:56:00,2.0396,2.0398,2.03905,2.03905,60200000.0
2008-12-15 19:57:00,2.03945,2.03995,2.03895,2.0391,73400000.0
2008-12-15 19:58:00,2.03905,2.03945,2.0389,2.03935,69000000.0
2008-12-15 19:59:00,2.03945,2.04105,2.0393,2.0404,114300000.0
2008-12-15 20:00:00,2.04035,2.0405,2.03935,2.0395,65400000.0
2008-12-15 20:01:00,2.03965,2.04025,2.0395,2.04015,73200000.0
2008-12-15 20:02:00,2.04015,2.04015,2.03925,2.03945,348000000.0
2008-12-15 20:03:00,2.0396,2.03975,2.03945,2.03975,94200000.0
2008-12-15 20:04:00,2.0397,2.04185,2.0397,2.0412,123600000.0
2008-12-15 20:05:00,2.041,2.04555,2.0401,2.04555,170600000.0
2008-12-15 20:06:00,2.04575,2.0458,2.04285,2.044,223200000.0
2008-12-15 20:07:00,2.044,2.04475,2.0439,2.04465,108000000.0
2008-12-15 20:08:00,2.0444,2.04845,2.04415,2.0474,188800000.0
2008-12-15 20:09:00,2.04735,2.0482,2.0469,2.0482,73800000.0
2008-12-15 20:10:00,2.04815,2.0486,2.0477,2.048,284600000.0
2008-12-15 20:11:00,2.0481,2.0486,2.0477,2.0481,324000000.0
2008-12-15 20:12:00,2.0481,2.0485,2.04795,2.0481,135000000.0
2008-12-15 20:13:00,2.04835,2.05,2.0478,2.0494,166200000.0
2008-12-15 20:14:00,2.0495,2.0498,2.04865,2.04935,78000000.0
2008-12-15 20:15:00,2.0493,2.05045,2.0478,2.04785,111200000.0
2008-12-15 20:16:00,2.048,2.04835,2.0477,2.0477,83600000.0
2008-12-15 20:17:00,2.0477,2.0477,2.04665,2.047,75800000.0
2008-12-15 20:18:00,2.0469,2.04755,2.04665,2.0474,41400000.0
2008-12-15 20:19:00,2.04755,2.04775,2.04725,2.04775,30400000.0
2008-12-15 20:20:00,2.0479,2.0485,2.04745,2.0478,89200000.0
2008-12-15 20:21:00,2.0478,2.048,2.0471,2.04715,93400000.0
2008-12-15 20:22:00,2.04715,2.04725,2.0468,2.0471,58400000.0
2008-12-15 20:23:00,2.04695,2.04745,2.0461,2.0473,171000000.0
2008-12-15 20:24:00,2.04745,2.04885,2.04655,2.0485,138400000.0
2008-12-15 20:25:00,2.04805,2.0491,2.04775,2.0479,144200000.0
2008-12-15 20:26:00,2.048,2.04965,2.0478,2.0488,144000000.0
2008-12-15 20:27:00,2.04885,2.04955,2.04865,2.04875,58000000.0
2008-12-15 20:28:00,2.04875,2.04875,2.0474,2.04805,84800000.0
2008-12-15 20:29:00,2.04775,2.0489,2.04735,2.0489,101400000.0
2008-12-15 20:30:00,2.0489,2.04915,2.0476,2.04765,213000000.0
2008-12-15 20:31:00,2.04745,2.0483,2.04665,2.0475,161000000.0
2008-12-15 20:32:00,2.04745,2.04955,2.0473,2.04875,171400000.0
2008-12-15 20:33:00,2.0487,2.0494,2.0484,2.049,101000000.0
2008-12-15 20:34:00,2.04895,2.04965,2.04875,2.04955,133200000.0
2008-12-15 20:35:00,2.0496,2.0496,2.049,2.0491,93000000.0
2008-12-15 20:36:00,2.049,2.04925,2.0489,2.04905,50800000.0
2008-12-15 20:37:00,2.04895,2.04945,2.0488,2.04945,88800000.0
2008-12-15 20:38:00,2.04945,2.04945,2.0473,2.0477,120600000.0
2008-12-15 20:39:00,2.04775,2.0482,2.0475,2.04785,110000000.0
2008-12-15 20:40:00,2.04795,2.0487,2.04715,2.0473,191400000.0
2008-12-15 20:41:00,2.0473,2.04765,2.0473,2.04735,191600000.0
2008-12-15 20:42:00,2.04735,2.04755,2.0459,2.0474,176800000.0
2008-12-15 20:43:00,2.0473,2.0476,2.0471,2.04725,102200000.0
2008-12-15 20:44:00,2.04705,2.0473,2.0467,2.0473,132200000.0
2008-12-15 20:45:00,2.0474,2.0478,2.04725,2.04775,149600000.0
2008-12-15 20:46:00,2.0478,2.04805,2.04755,2.04805,91600000.0
2008-12-15 20:47:00,2.04805,2.04915,2.0476,2.0491,130400000.0
2008-12-15 20:48:00,2.0493,2.0495,2.0485,2.04865,116200000.0
2008-12-15 20:49:00,2.0487,2.04975,2.04825,2.04945,99400000.0
2008-12-15 20:50:00,2.04945,2.0508,2.04945,2.05065,110400000.0
2008-12-15 20:51:00,2.05055,2.05235,2.0502,2.0518,151200000.0
2008-12-15 20:52:00,2.0518,2.0523,2.05175,2.0522,40400000.0
2008-12-15 20:53:00,2.05215,2.0532,2.05205,2.05265,110200000.0
2008-12-15 20:54:00,2.0527,2.0535,2.0524,2.0526,118400000.0
2008-12-15 20:55:00,2.05275,2.0529,2.0524,2.0525,79200000.0
2008-12-15 20:56:00,2.0525,2.0548,2.0525,2.05445,80000000.0
2008-12-15 20:57:00,2.05445,2.0553,2.05355,2.0553,75400000.0
2008-12-15 20:58:00,2.0554,2.0554,2.0547,2.05525,64600000.0
2008-12-15 20:59:00,2.0553,2.05545,2.0544,2.05455,95400000.0
2008-12-15 21:00:00,2.0545,2.0546,2.0541,2.0542,90000000.0
2008-12-15 21:01:00,2.0542,2.05465,2.0542,2.0545,131000000.0
2008-12-15 21:02:00,2.05465,2.05485,2.05405,2.0547,117600000.0
2008-12-15 21:03:00,2.05465,2.05565,2.05425,2.0553,104400000.0
2008-12-15 21:04:00,2.0553,2.05545,2.0547,2.0552,81200000.0
2008-12-15 21:05:00,2.0553,2.05575,2.05525,2.0555,38800000.0
2008-12-15 21:06:00,2.05555,2.0556,2.0552,2.0555,30600000.0
2008-12-15 21:07:00,2.0553,2.0619,2.05525,2.0614,109000000.0
2008-12-15 21:08:00,2.0614,2.062,2.0611,2.06135,100600000.0
2008-12-15 21:09:00,2.06155,2.06195,2.06075,2.0609,96400000.0
2008-12-15 21:10:00,2.0609,2.0609,2.0599,2.0601,113600000.0
2008-12-15 21:11:00,2.0601,2.0601,2.05685,2.0583,137600000.0
2008-12-15 21:12:00,2.0583,2.0585,2.0562,2.0566,271200000.0
2008-12-15 21:13:00,2.0569,2.0577,2.05615,2.05645,118800000.0
2008-12-15 21:14:00,2.0566,2.05685,2.0542,2.0544,162400000.0
2008-12-15 21:15:00,2.0544,2.0544,2.0533,2.0534,72000000.0
2008-12-15 21:16:00,2.0535,2.05395,2.05285,2.053,67200000.0
2008-12-15 21:17:00,2.053,2.05315,2.0516,2.05165,78800000.0
2008-12-15 21:18:00,2.0519,2.05225,2.051,2.051,53800000.0
2008-12-15 21:19:00,2.051,2.051,2.051,2.051,57600000.0
2008-12-15 21:20:00,2.051,2.05105,2.0509,2.05095,126200000.0
2008-12-15 21:21:00,2.0509,2.05205,2.0503,2.05205,86400000.0
2008-12-15 21:22:00,2.05185,2.05235,2.05125,2.05225,88400000.0
2008-12-15 21:23:00,2.0522,2.05255,2.0522,2.0525,76600000.0
2008-12-15 21:24:00,2.05255,2.05295,2.05235,2.05295,31600000.0
2008-12-15 21:25:00,2.0529,2.0531,2.0507,2.0507,42000000.0
2008-12-15 21:26:00,2.0508,2.0516,2.05065,2.05095,69400000.0
2008-12-15 21:27:00,2.05095,2.05095,2.0505,2.0505,60600000.0
2008-12-15 21:28:00,2.0507,2.05435,2.0507,2.0536,97500000.0
2008-12-15 21:29:00,2.0536,2.0548,2.05355,2.0539,217200000.0
2008-12-15 21:30:00,2.0539,2.05415,2.0538,2.0539,324600000.0
2008-12-15 21:31:00,2.0539,2.0541,2.0539,2.0541,57600000.0
2008-12-15 21:32:00,2.0545,2.0562,2.05425,2.0559,78200000.0
2008-12-15 21:33:00,2.05585,2.0565,2.05545,2.0565,55600000.0
2008-12-15 21:34:00,2.0563,2.05755,2.05595,2.0572,32600000.0
2008-12-15 21:35:00,2.0568,2.0569,2.05645,2.0568,34000000.0
2008-12-15 21:36:00,2.0568,2.0568,2.0564,2.0566,44800000.0
2008-12-15 21:37:00,2.05655,2.0574,2.05645,2.0573,71200000.0
2008-12-15 21:38:00,2.05745,2.05785,2.0573,2.0576,65000000.0
2008-12-15 21:39:00,2.0577,2.05775,2.0542,2.0566,287000003.0
2008-12-15 21:40:00,2.05605,2.05615,2.0556,2.0557,39800000.0
2008-12-15 21:41:00,2.0556,2.0558,2.05555,2.0558,9600000.0
2008-12-15 21:42:00,2.05535,2.0558,2.054,2.05565,212200000.0
2008-12-15 21:43:00,2.0557,2.05585,2.05515,2.0555,120200000.0
2008-12-15 21:44:00,2.05555,2.05605,2.0552,2.05555,105400000.0
2008-12-15 21:45:00,2.0556,2.05685,2.0551,2.05675,70400000.0
2008-12-15 21:46:00,2.0567,2.0567,2.0564,2.05655,30000000.0
2008-12-15 21:47:00,2.0566,2.0573,2.05655,2.057,42800000.0
2008-12-15 21:48:00,2.05705,2.05785,2.0566,2.05775,39200000.0
2008-12-15 21:49:00,2.05785,2.05835,2.05765,2.05765,59000000.0
2008-12-15 21:50:00,2.05765,2.05775,2.057,2.0575,36800000.0
2008-12-15 21:51:00,2.0575,2.0576,2.05735,2.0575,39200000.0
2008-12-15 21:52:00,2.05745,2.0576,2.05705,2.0575,34400000.0
2008-12-15 21:53:00,2.0575,2.0579,2.057,2.05725,47400000.0
2008-12-15 21:54:00,2.0574,2.05795,2.0574,2.0578,52200000.0
2008-12-15 21:55:00,2.0578,2.05795,2.0551,2.0558,267000000.0
2008-12-15 21:56:00,2.05565,2.056,2.0556,2.0558,54400000.0
2008-12-15 21:57:00,2.0558,2.05585,2.0551,2.0554,45000000.0
2008-12-15 21:58:00,2.05535,2.05605,2.05525,2.0559,47000000.0
2008-12-15 21:59:00,2.056,2.056,2.05335,2.05425,127000000.0
2008-12-15 22:00:00,2.0547,2.05495,2.05395,2.05445,66600000.0
2008-12-15 22:01:00,2.05445,2.05505,2.05425,2.0544,66200000.0
2008-12-15 22:02:00,2.0544,2.0552,2.0544,2.0551,82000000.0
2008-12-15 22:03:00,2.0551,2.05545,2.05405,2.0542,96200000.0
2008-12-15 22:04:00,2.0542,2.0544,2.0542,2.0544,275400000.0
2008-12-15 22:05:00,2.05465,2.055,2.0542,2.05445,38200000.0
2008-12-15 22:06:00,2.0545,2.05505,2.0542,2.0544,56400000.0
2008-12-15 22:07:00,2.0545,2.05565,2.0545,2.05545,118600000.0
2008-12-15 22:08:00,2.05535,2.0559,2.05515,2.0557,57200000.0
2008-12-15 22:09:00,2.05575,2.05585,2.05485,2.0557,61400000.0
2008-12-15 22:10:00,2.056,2.0565,2.05565,2.0558,42400000.0
2008-12-15 22:11:00,2.0558,2.0558,2.0558,2.0558,57600000.0
2008-12-15 22:12:00,2.0558,2.0558,2.0547,2.05495,46000000.0
2008-12-15 22:13:00,2.05495,2.0558,2.05455,2.05455,108800000.0
2008-12-15 22:14:00,2.0556,2.0558,2.05445,2.05505,66400000.0
2008-12-15 22:15:00,2.055,2.0559,2.055,2.0557,103200000.0
2008-12-15 22:16:00,2.0552,2.0558,2.0542,2.0548,87200000.0
2008-12-15 22:17:00,2.0548,2.05575,2.0547,2.05575,59600000.0
2008-12-15 22:18:00,2.0557,2.0561,2.05535,2.0557,45600000.0
2008-12-15 22:19:00,2.05575,2.05575,2.0555,2.0555,33600000.0
2008-12-15 22:20:00,2.0555,2.0558,2.0555,2.0557,21200000.0
2008-12-15 22:21:00,2.0555,2.05565,2.0555,2.05565,12400000.0
2008-12-15 22:22:00,2.0557,2.0564,2.0557,2.0559,14600000.0
2008-12-15 22:23:00,2.05585,2.0567,2.05565,2.05565,87200000.0
2008-12-15 22:24:00,2.0558,2.056,2.0558,2.056,141200000.0
2008-12-15 22:25:00,2.05595,2.05615,2.05595,2.05605,24000000.0
2008-12-15 22:26:00,2.0562,2.0567,2.05605,2.0567,32600000.0
2008-12-15 22:27:00,2.05685,2.05685,2.0561,2.0565,34000000.0
2008-12-15 22:28:00,2.05645,2.05675,2.05535,2.05535,56600000.0
2008-12-15 22:29:00,2.0555,2.05675,2.0555,2.05675,65200000.0
2008-12-15 22:30:00,2.05675,2.05695,2.05625,2.0563,53400000.0
2008-12-15 22:31:00,2.0564,2.0572,2.0564,2.05645,87000000.0
2008-12-15 22:32:00,2.05635,2.05635,2.0555,2.0556,33600000.0
2008-12-15 22:33:00,2.0556,2.0556,2.0556,2.0556,30400000.0
2008-12-15 22:34:00,2.0556,2.0556,2.0556,2.0556,43200000.0
2008-12-15 22:35:00,2.0556,2.0558,2.05255,2.0531,96800000.0
2008-12-15 22:36:00,2.0533,2.0534,2.05215,2.0527,107400000.0
2008-12-15 22:37:00,2.0527,2.0527,2.05135,2.0516,75200000.0
2008-12-15 22:38:00,2.0516,2.0519,2.0497,2.0507,91000000.0
2008-12-15 22:39:00,2.0506,2.0506,2.0494,2.0494,82800000.0
2008-12-15 22:40:00,2.0495,2.05075,2.0494,2.0506,83600000.0
2008-12-15 22:41:00,2.0506,2.0514,2.05035,2.05135,79500000.0
2008-12-15 22:42:00,2.0515,2.05185,2.05065,2.05145,141000000.0
2008-12-15 22:43:00,2.0514,2.05195,2.0503,2.05195,188600000.0
2008-12-15 22:44:00,2.052,2.05235,2.0511,2.0518,95400000.0
2008-12-15 22:45:00,2.0519,2.05205,2.0509,2.052,81400000.0
2008-12-15 22:46:00,2.05195,2.05605,2.0518,2.0525,119800000.0
2008-12-15 22:47:00,2.0527,2.05355,2.0511,2.0523,80400000.0
2008-12-15 22:48:00,2.0523,2.05335,2.05225,2.0528,92400000.0
2008-12-15 22:49:00,2.0528,2.053,2.0523,2.05245,34600000.0
2008-12-15 22:50:00,2.05255,2.05315,2.0525,2.05285,29200000.0
2008-12-15 22:51:00,2.053,2.0539,2.05285,2.0539,40800000.0
2008-12-15 22:52:00,2.05405,2.0542,2.053,2.053,46400000.0
2008-12-15 22:53:00,2.053,2.05335,2.05165,2.05185,222000000.0
2008-12-15 22:54:00,2.05195,2.05235,2.05125,2.05125,87200000.0
2008-12-15 22:55:00,2.05155,2.05315,2.0511,2.0523,142800000.0
2008-12-15 22:56:00,2.0523,2.05235,2.0523,2.0523,30000000.0
2008-12-15 22:57:00,2.0523,2.05325,2.0523,2.0527,89000000.0
2008-12-15 22:58:00,2.0527,2.0527,2.05165,2.0519,121600000.0
2008-12-15 22:59:00,2.0519,2.05205,2.0517,2.05185,109600000.0
2008-12-15 23:00:00,2.05185,2.0526,2.0518,2.0526,50400000.0
2008-12-15 23:01:00,2.05245,2.05245,2.0515,2.05185,25600000.0
2008-12-15 23:02:00,2.05195,2.0527,2.05155,2.05265,31200000.0
2008-12-15 23:03:00,2.0527,2.0529,2.0525,2.0527,32400000.0
2008-12-15 23:04:00,2.0527,2.05285,2.05255,2.0526,39600000.0
2008-12-15 23:05:00,2.0526,2.0526,2.0519,2.052,32400000.0
2008-12-15 23:06:00,2.052,2.05245,2.0519,2.052,26800000.0
2008-12-15 23:07:00,2.0523,2.05355,2.0523,2.0532,47800000.0
2008-12-15 23:08:00,2.0534,2.05365,2.053,2.05365,19600000.0
2008-12-15 23:09:00,2.05405,2.0548,2.05405,2.0543,34400000.0
2008-12-15 23:10:00,2.0545,2.0545,2.0531,2.0541,142800000.0
2008-12-15 23:11:00,2.0541,2.0541,2.0531,2.0531,17600000.0
2008-12-15 23:12:00,2.0533,2.0541,2.0533,2.054,46400000.0
2008-12-15 23:13:00,2.05395,2.0545,2.05375,2.05445,78600000.0
2008-12-15 23:14:00,2.05435,2.0546,2.054,2.054,125600000.0
2008-12-15 23:15:00,2.05405,2.0541,2.054,2.054,106000000.0
2008-12-15 23:16:00,2.054,2.0542,2.053,2.0533,150800000.0
2008-12-15 23:17:00,2.0533,2.05425,2.0533,2.05425,51600000.0
2008-12-15 23:18:00,2.05415,2.05445,2.05415,2.05415,24000000.0
2008-12-15 23:19:00,2.0541,2.05465,2.054,2.0546,30000000.0
2008-12-15 23:20:00,2.05465,2.05505,2.05425,2.05435,38800000.0
2008-12-15 23:21:00,2.05425,2.05425,2.04975,2.05005,596000002.0
2008-12-15 23:22:00,2.0503,2.05155,2.0499,2.05155,111000000.0
2008-12-15 23:23:00,2.05155,2.0516,2.05025,2.0507,48800000.0
2008-12-15 23:24:00,2.05065,2.05145,2.05045,2.05055,75000000.0
2008-12-15 23:25:00,2.0507,2.0522,2.0505,2.05205,65200000.0
2008-12-15 23:26:00,2.052,2.05215,2.0489,2.04965,115600000.0
2008-12-15 23:27:00,2.0497,2.0497,2.049,2.0493,54800000.0
2008-12-15 23:28:00,2.0494,2.0498,2.04895,2.0491,119200000.0
2008-12-15 23:29:00,2.04935,2.0496,2.04805,2.04835,82600000.0
2008-12-15 23:30:00,2.048,2.04945,2.04765,2.04915,88400000.0
2008-12-15 23:31:00,2.0492,2.05025,2.0492,2.05005,38400000.0
2008-12-15 23:32:00,2.04985,2.05,2.0494,2.05,32800000.0
2008-12-15 23:33:00,2.05,2.05095,2.04995,2.0505,41000000.0
2008-12-15 23:34:00,2.0506,2.05095,2.05035,2.0508,30800000.0
2008-12-15 23:35:00,2.05075,2.05075,2.0493,2.05005,36000000.0
2008-12-15 23:36:00,2.0494,2.0494,2.0494,2.0494,57600000.0
2008-12-15 23:37:00,2.0494,2.0494,2.0494,2.0494,64000000.0
2008-12-15 23:38:00,2.0494,2.04955,2.04935,2.0494,61200000.0
2008-12-15 23:39:00,2.0494,2.04955,2.0494,2.04945,28800000.0
2008-12-15 23:40:00,2.04965,2.04965,2.0486,2.049,100000000.0
2008-12-15 23:41:00,2.04895,2.0495,2.04865,2.0489,58800000.0
2008-12-15 23:42:00,2.0489,2.0491,2.0489,2.04895,12000000.0
2008-12-15 23:43:00,2.04895,2.049,2.0478,2.0478,58400000.0
2008-12-15 23:44:00,2.048,2.04935,2.048,2.04935,51600000.0
2008-12-15 23:45:00,2.0494,2.0495,2.04865,2.0488,80400000.0
2008-12-15 23:46:00,2.0488,2.0488,2.0476,2.04765,64000000.0
2008-12-15 23:47:00,2.04775,2.04815,2.0477,2.0481,40800000.0
2008-12-15 23:48:00,2.0482,2.04855,2.0482,2.04845,13200000.0
2008-12-15 23:49:00,2.04855,2.0487,2.04825,2.04825,30800000.0
2008-12-15 23:50:00,2.04835,2.0487,2.048,2.04815,42400000.0
2008-12-15 23:51:00,2.0482,2.0482,2.0476,2.0481,20800000.0
2008-12-15 23:52:00,2.04805,2.04805,2.0472,2.0474,58000000.0
2008-12-15 23:53:00,2.0474,2.04745,2.0472,2.0472,94000000.0
2008-12-15 23:54:00,2.0473,2.04735,2.0473,2.04735,2400000.0
2008-12-15 23:55:00,2.0473,2.0473,2.047,2.0472,49200000.0
2008-12-15 23:56:00,2.0472,2.0472,2.0472,2.0472,44800000.0
2008-12-15 23:57:00,2.04745,2.04745,2.0471,2.0472,62000000.0
2008-12-15 23:58:00,2.0472,2.04745,2.0472,2.0472,47600000.0
2008-12-15 23:59:00,2.0472,2.0472,2.0472,2.0472,28800000.0
2008-12-16 00:00:00,2.0472,2.0472,2.0471,2.0471,86400000.0
2008-12-16 00:01:00,2.0471,2.0471,2.0471,2.0471,48000000.0
2008-12-16 00:02:00,2.0471,2.0473,2.0471,2.0471,78000000.0
2008-12-16 00:03:00,2.04715,2.04725,2.0471,2.04725,18000000.0
2008-12-16 00:04:00,2.04745,2.0484,2.0471,2.0477,70400000.0
2008-12-16 00:05:00,2.0478,2.04825,2.04675,2.0471,53200000.0
2008-12-16 00:06:00,2.04725,2.0478,2.04665,2.0474,46000000.0
2008-12-16 00:07:00,2.0476,2.04785,2.0471,2.0477,14200000.0
2008-12-16 00:08:00,2.04735,2.04765,2.04725,2.0474,30000000.0
2008-12-16 00:09:00,2.04745,2.0477,2.0472,2.0472,18000000.0
2008-12-16 00:10:00,2.04735,2.0477,2.04655,2.0474,52400000.0
2008-12-16 00:11:00,2.0476,2.04855,2.04745,2.04855,22200000.0
2008-12-16 00:12:00,2.04855,2.04915,2.0476,2.04805,51200000.0
2008-12-16 00:13:00,2.04815,2.0485,2.04815,2.0485,10000000.0
2008-12-16 00:14:00,2.04845,2.04845,2.04815,2.04815,8000000.0
2008-12-16 00:15:00,2.04755,2.04755,2.04755,2.04755,1600000.0
2008-12-16 00:16:00,2.0478,2.04935,2.0475,2.04835,65600000.0
2008-12-16 00:17:00,2.04845,2.05125,2.04825,2.0503,74200000.0
2008-12-16 00:18:00,2.0503,2.0505,2.0488,2.0488,144600000.0
2008-12-16 00:19:00,2.04915,2.04945,2.0453,2.0459,160200000.0
2008-12-16 00:20:00,2.04595,2.0479,2.04565,2.04665,89600000.0
2008-12-16 00:21:00,2.0469,2.04825,2.0465,2.0472,74200000.0
2008-12-16 00:22:00,2.04735,2.04855,2.04645,2.0478,122000000.0
2008-12-16 00:23:00,2.0481,2.0486,2.04735,2.0475,45400000.0
2008-12-16 00:24:00,2.0475,2.0475,2.0474,2.0474,18600000.0
2008-12-16 00:25:00,2.0474,2.0475,2.04675,2.04725,19800000.0
2008-12-16 00:26:00,2.04675,2.0474,2.0457,2.0467,44800000.0
2008-12-16 00:27:00,2.04685,2.0469,2.0437,2.0437,66200000.0
2008-12-16 00:28:00,2.0439,2.044,2.0439,2.0439,34000000.0
2008-12-16 00:29:00,2.0439,2.0445,2.0439,2.04425,54800000.0
2008-12-16 00:30:00,2.04405,2.04485,2.04405,2.0447,42400000.0
2008-12-16 00:31:00,2.04455,2.04485,2.0444,2.0444,30200000.0
2008-12-16 00:32:00,2.04445,2.0446,2.0444,2.0445,35800000.0
2008-12-16 00:33:00,2.0444,2.04455,2.0444,2.0444,10600000.0
2008-12-16 00:34:00,2.0444,2.045,2.0444,2.0446,30600000.0
2008-12-16 00:35:00,2.04475,2.04475,2.0444,2.0446,26000000.0
2008-12-16 00:36:00,2.0447,2.045,2.0444,2.045,15200000.0
2008-12-16 00:37:00,2.0451,2.04525,2.0442,2.0442,28800000.0
2008-12-16 00:38:00,2.0444,2.0444,2.0444,2.0444,1000000.0
2008-12-16 00:39:00,2.0444,2.0444,2.043,2.043,4000000.0
2008-12-16 00:40:00,2.04305,2.0442,2.04255,2.0442,50200000.0
2008-12-16 00:41:00,2.0445,2.04455,2.0424,2.04255,50800000.0
2008-12-16 00:42:00,2.0425,2.0432,2.0421,2.0429,61000000.0
2008-12-16 00:43:00,2.0429,2.0429,2.0417,2.0419,86200000.0
2008-12-16 00:44:00,2.0419,2.0422,2.0419,2.0419,36400000.0
2008-12-16 00:45:00,2.0419,2.04245,2.04175,2.0422,57600000.0
2008-12-16 00:46:00,2.04235,2.0428,2.0419,2.04205,45200000.0
2008-12-16 00:47:00,2.0422,2.0442,2.04205,2.04415,47800000.0
2008-12-16 00:48:00,2.04395,2.04395,2.04375,2.04375,10000000.0
2008-12-16 00:49:00,2.04375,2.04375,2.04315,2.04315,12600000.0
2008-12-16 00:50:00,2.04315,2.04315,2.043,2.043,5600000.0
2008-12-16 00:51:00,2.043,2.0433,2.043,2.0433,13200000.0
2008-12-16 00:52:00,2.04465,2.04495,2.044,2.04425,28400000.0
2008-12-16 00:53:00,2.04445,2.04645,2.04445,2.046,45000000.0
2008-12-16 00:54:00,2.0461,2.04625,2.0455,2.0458,22400000.0
2008-12-16 00:55:00,2.0458,2.0458,2.0456,2.0458,18200000.0
2008-12-16 00:56:00,2.0458,2.0458,2.04275,2.04305,45700000.0
2008-12-16 00:57:00,2.04305,2.0434,2.0429,2.0429,34800000.0
2008-12-16 00:58:00,2.0431,2.0434,2.0426,2.0427,79600000.0
2008-12-16 00:59:00,2.0429,2.04405,2.0429,2.0435,24400000.0
2008-12-16 01:00:00,2.04365,2.0452,2.0434,2.0452,78400000.0
2008-12-16 01:01:00,2.0453,2.0454,2.04505,2.04525,18000000.0
2008-12-16 01:02:00,2.0449,2.0456,2.04465,2.0456,21400000.0
2008-12-16 01:03:00,2.0457,2.04595,2.0454,2.04585,25200000.0
2008-12-16 01:04:00,2.04595,2.0469,2.0453,2.04575,54500000.0
2008-12-16 01:05:00,2.04565,2.0473,2.0456,2.04575,20200000.0
2008-12-16 01:06:00,2.04605,2.04615,2.04575,2.04575,30400000.0
2008-12-16 01:07:00,2.0457,2.0457,2.0457,2.0457,27400000.0
2008-12-16 01:08:00,2.0457,2.0457,2.0457,2.0457,8000000.0
2008-12-16 01:09:00,2.0457,2.0459,2.0457,2.0457,23600000.0
2008-12-16 01:10:00,2.0457,2.0461,2.0456,2.0458,23800000.0
2008-12-16 01:11:00,2.04575,2.0463,2.04565,2.0459,26600000.0
2008-12-16 01:12:00,2.0459,2.04605,2.04575,2.04605,13200000.0
2008-12-16 01:13:00,2.0459,2.0467,2.0458,2.0465,34200000.0
2008-12-16 01:14:00,2.0465,2.04655,2.0458,2.0458,27000000.0
2008-12-16 01:15:00,2.0458,2.0458,2.0446,2.0454,61200000.0
2008-12-16 01:16:00,2.0454,2.0462,2.0454,2.0457,26000000.0
2008-12-16 01:17:00,2.04565,2.0458,2.044,2.044,43000000.0
2008-12-16 01:18:00,2.04415,2.0452,2.04365,2.0439,79600000.0
2008-12-16 01:19:00,2.0439,2.04405,2.0439,2.0439,16000000.0
2008-12-16 01:20:00,2.0439,2.044,2.0439,2.044,2000000.0
2008-12-16 01:21:00,2.04405,2.04405,2.044,2.04405,4000000.0
2008-12-16 01:22:00,2.0441,2.0445,2.04375,2.04385,31400000.0
2008-12-16 01:23:00,2.0438,2.0447,2.04365,2.0447,24800000.0
2008-12-16 01:24:00,2.04465,2.04465,2.0442,2.0445,10600000.0
2008-12-16 01:25:00,2.04445,2.0448,2.04445,2.0448,7400000.0
2008-12-16 01:26:00,2.0448,2.0448,2.0441,2.0442,19200000.0
2008-12-16 01:27:00,2.04415,2.0444,2.04415,2.04435,10600000.0
2008-12-16 01:28:00,2.0444,2.0444,2.0442,2.0442,3600000.0
2008-12-16 01:29:00,2.044,2.044,2.042,2.04275,142900000.0
2008-12-16 01:30:00,2.04285,2.0435,2.04285,2.04315,53800000.0
2008-12-16 01:31:00,2.04315,2.04355,2.0431,2.04345,54000000.0
2008-12-16 01:32:00,2.04335,2.0442,2.0433,2.0442,41000000.0
2008-12-16 01:33:00,2.0441,2.04535,2.04095,2.042,96500000.0
2008-12-16 01:34:00,2.04215,2.04305,2.04215,2.0427,28600000.0
2008-12-16 01:35:00,2.0427,2.043,2.04215,2.04295,38400000.0
2008-12-16 01:36:00,2.04335,2.04335,2.04255,2.04315,25200000.0
2008-12-16 01:37:00,2.04325,2.04335,2.04295,2.04305,36800000.0
2008-12-16 01:38:00,2.04325,2.0436,2.0432,2.0436,25200000.0
2008-12-16 01:39:00,2.0437,2.04445,2.04355,2.0438,28000000.0
2008-12-16 01:40:00,2.04405,2.0447,2.0434,2.0447,52800000.0
2008-12-16 01:41:00,2.04455,2.0452,2.04395,2.0441,56400000.0
2008-12-16 01:42:00,2.0441,2.0449,2.0441,2.0444,31800000.0
2008-12-16 01:43:00,2.0444,2.0449,2.0443,2.0443,14400000.0
2008-12-16 01:44:00,2.04455,2.04555,2.04455,2.04505,36400000.0
2008-12-16 01:45:00,2.0451,2.0464,2.0446,2.0464,84200000.0
2008-12-16 01:46:00,2.04585,2.04605,2.04525,2.0459,97600000.0
2008-12-16 01:47:00,2.04585,2.046,2.045,2.0454,208500000.0
2008-12-16 01:48:00,2.0454,2.0459,2.0454,2.0459,101200000.0
2008-12-16 01:49:00,2.04585,2.0463,2.04585,2.0463,26600000.0
2008-12-16 01:50:00,2.0463,2.04675,2.04605,2.0465,39000000.0
2008-12-16 01:51:00,2.04645,2.0473,2.04595,2.04635,44600000.0
2008-12-16 01:52:00,2.04635,2.04635,2.0459,2.04615,22200000.0
2008-12-16 01:53:00,2.0458,2.0477,2.0453,2.0477,124000000.0
2008-12-16 01:54:00,2.04715,2.04845,2.047,2.04835,79000000.0
2008-12-16 01:55:00,2.04835,2.0488,2.04825,2.04875,19200000.0
2008-12-16 01:56:00,2.04875,2.0492,2.04855,2.04855,27400000.0
2008-12-16 01:57:00,2.0487,2.0488,2.0485,2.0486,47200000.0
2008-12-16 01:58:00,2.0486,2.0486,2.0481,2.0484,31800000.0
2008-12-16 01:59:00,2.0485,2.0485,2.0481,2.0481,14400000.0
2008-12-16 02:00:00,2.0484,2.0485,2.04645,2.04715,56400000.0
2008-12-16 02:01:00,2.04705,2.04715,2.0466,2.04705,22000000.0
2008-12-16 02:02:00,2.04705,2.0472,2.0465,2.0472,22400000.0
2008-12-16 02:03:00,2.04735,2.0476,2.04715,2.0476,28000000.0
2008-12-16 02:04:00,2.04795,2.0494,2.04795,2.049,32000000.0
2008-12-16 02:05:00,2.049,2.04935,2.04655,2.0485,106800000.0
2008-12-16 02:06:00,2.0487,2.04915,2.0483,2.04915,69200000.0
2008-12-16 02:07:00,2.0492,2.04945,2.04875,2.0488,36800000.0
2008-12-16 02:08:00,2.04885,2.0492,2.04885,2.04895,47800000.0
2008-12-16 02:09:00,2.04895,2.0492,2.0489,2.0489,84600000.0
2008-12-16 02:10:00,2.0489,2.04895,2.0489,2.0489,10600000.0
2008-12-16 02:11:00,2.0489,2.04915,2.04825,2.0484,43000000.0
2008-12-16 02:12:00,2.0484,2.04905,2.0484,2.0485,37600000.0
2008-12-16 02:13:00,2.0487,2.0501,2.0486,2.0497,70000000.0
2008-12-16 02:14:00,2.0497,2.0507,2.04855,2.0507,55200000.0
2008-12-16 02:15:00,2.0507,2.051,2.0502,2.0503,41400000.0
2008-12-16 02:16:00,2.0503,2.0505,2.0502,2.0503,24000000.0
2008-12-16 02:17:00,2.0503,2.0503,2.0498,2.0498,17000000.0
2008-12-16 02:18:00,2.0498,2.04995,2.0498,2.04995,4600000.0
2008-12-16 02:19:00,2.05005,2.05045,2.05005,2.0504,12000000.0
2008-12-16 02:20:00,2.0506,2.0507,2.0499,2.05005,36800000.0
2008-12-16 02:21:00,2.05,2.05005,2.05,2.05,30800000.0
2008-12-16 02:22:00,2.05005,2.051,2.05,2.051,21800000.0
2008-12-16 02:23:00,2.05115,2.05225,2.051,2.051,63800000.0
2008-12-16 02:24:00,2.0509,2.0509,2.0509,2.0509,9000000.0
2008-12-16 02:25:00,2.0509,2.0509,2.0509,2.0509,6000000.0
2008-12-16 02:26:00,2.0509,2.051,2.0509,2.051,33000000.0
2008-12-16 02:27:00,2.05095,2.05145,2.05095,2.0513,35200000.0
2008-12-16 02:28:00,2.05135,2.05265,2.05095,2.05255,40000000.0
2008-12-16 02:29:00,2.05265,2.05265,2.0521,2.0522,35200000.0
2008-12-16 02:30:00,2.0522,2.0522,2.0505,2.0511,238800000.0
2008-12-16 02:31:00,2.05125,2.0514,2.04905,2.051,106400000.0
2008-12-16 02:32:00,2.0508,2.0508,2.04915,2.0493,56100000.0
2008-12-16 02:33:00,2.0493,2.0506,2.0493,2.0505,24900000.0
2008-12-16 02:34:00,2.05075,2.05075,2.05,2.0502,18000000.0
2008-12-16 02:35:00,2.05035,2.0514,2.05035,2.0514,40600000.0
2008-12-16 02:36:00,2.05155,2.05155,2.0506,2.05095,47200000.0
2008-12-16 02:37:00,2.0509,2.0522,2.0509,2.05195,9600000.0
2008-12-16 02:38:00,2.0519,2.052,2.0512,2.05155,23600000.0
2008-12-16 02:39:00,2.0522,2.0522,2.051,2.051,62600000.0
2008-12-16 02:40:00,2.051,2.051,2.04995,2.0503,67400000.0
2008-12-16 02:41:00,2.0503,2.0503,2.0496,2.0497,37800000.0
2008-12-16 02:42:00,2.0498,2.0498,2.0496,2.04965,39000000.0
2008-12-16 02:43:00,2.0497,2.04995,2.04945,2.0496,67400000.0
2008-12-16 02:44:00,2.0496,2.0496,2.04885,2.049,76200000.0
2008-12-16 02:45:00,2.04905,2.04945,2.04905,2.04925,26000000.0
2008-12-16 02:46:00,2.04925,2.0494,2.04925,2.0493,9800000.0
2008-12-16 02:47:00,2.04935,2.04985,2.04935,2.0498,27400000.0
2008-12-16 02:48:00,2.04985,2.05015,2.04955,2.05015,40600000.0
2008-12-16 02:49:00,2.0498,2.0498,2.0498,2.0498,3400000.0
2008-12-16 02:50:00,2.04985,2.04985,2.0497,2.0497,77800000.0
2008-12-16 02:51:00,2.0497,2.05005,2.04875,2.0489,151400000.0
2008-12-16 02:52:00,2.0489,2.04945,2.0487,2.0487,35400000.0
2008-12-16 02:53:00,2.0487,2.05025,2.0487,2.04985,50200000.0
2008-12-16 02:54:00,2.0498,2.0504,2.0498,2.05035,69200000.0
2008-12-16 02:55:00,2.0503,2.05175,2.0503,2.0505,71800000.0
2008-12-16 02:56:00,2.0505,2.0516,2.0505,2.0511,42600000.0
2008-12-16 02:57:00,2.0512,2.0514,2.0512,2.0513,40800000.0
2008-12-16 02:58:00,2.05145,2.05145,2.0504,2.0504,23000000.0
2008-12-16 02:59:00,2.05045,2.05055,2.0504,2.0504,22400000.0
2008-12-16 03:00:00,2.0504,2.0505,2.0504,2.0504,30000000.0
2008-12-16 03:01:00,2.0504,2.0504,2.0501,2.0504,28800000.0
2008-12-16 03:02:00,2.0504,2.0504,2.0504,2.0504,15000000.0
2008-12-16 03:03:00,2.0504,2.0507,2.04995,2.0501,94300000.0
2008-12-16 03:04:00,2.0501,2.0501,2.0473,2.0489,91300000.0
2008-12-16 03:05:00,2.0489,2.0489,2.04755,2.04835,91200000.0
2008-12-16 03:06:00,2.04835,2.0495,2.04805,2.0488,155200000.0
2008-12-16 03:07:00,2.04885,2.0504,2.04885,2.0496,110000000.0
2008-12-16 03:08:00,2.04965,2.05055,2.04955,2.05045,46000000.0
2008-12-16 03:09:00,2.0506,2.05075,2.0495,2.0501,104000000.0
2008-12-16 03:10:00,2.0502,2.0502,2.04945,2.0501,28800000.0
2008-12-16 03:11:00,2.0495,2.0501,2.0478,2.0492,63000000.0
2008-12-16 03:12:00,2.0492,2.04975,2.0492,2.04965,24000000.0
2008-12-16 03:13:00,2.04965,2.05005,2.0492,2.0492,77000000.0
2008-12-16 03:14:00,2.0492,2.05005,2.0492,2.05,97200000.0
2008-12-16 03:15:00,2.05,2.05005,2.0491,2.0493,50000000.0
2008-12-16 03:16:00,2.04945,2.04945,2.04835,2.04845,59000000.0
2008-12-16 03:17:00,2.04835,2.04865,2.0482,2.04865,67800000.0
2008-12-16 03:18:00,2.0485,2.04865,2.04825,2.0484,46800000.0
2008-12-16 03:19:00,2.0484,2.04935,2.0484,2.04925,59500000.0
2008-12-16 03:20:00,2.04915,2.04935,2.0486,2.0486,43500000.0
2008-12-16 03:21:00,2.04865,2.0492,2.0478,2.04875,35000000.0
2008-12-16 03:22:00,2.04885,2.0492,2.0486,2.04905,30400000.0
2008-12-16 03:23:00,2.04915,2.0492,2.049,2.04915,5000000.0
2008-12-16 03:24:00,2.04915,2.0493,2.0471,2.0471,44400000.0
2008-12-16 03:25:00,2.048,2.048,2.0471,2.0477,30600000.0
2008-12-16 03:26:00,2.0477,2.04785,2.0476,2.0477,29800000.0
2008-12-16 03:27:00,2.0477,2.048,2.04695,2.0476,61800000.0
2008-12-16 03:28:00,2.04765,2.0481,2.04765,2.04775,19000000.0
2008-12-16 03:29:00,2.0477,2.0487,2.0474,2.04765,116600000.0
2008-12-16 03:30:00,2.04785,2.04785,2.0473,2.0475,59600000.0
2008-12-16 03:31:00,2.04745,2.0476,2.0474,2.0474,35800000.0
2008-12-16 03:32:00,2.0474,2.0478,2.0474,2.0478,33000000.0
2008-12-16 03:33:00,2.048,2.0481,2.0475,2.0475,18600000.0
2008-12-16 03:34:00,2.0475,2.0475,2.0475,2.0475,5000000.0
2008-12-16 03:35:00,2.0475,2.04805,2.0475,2.04785,30400000.0
2008-12-16 03:36:00,2.04785,2.04785,2.0476,2.0476,61000000.0
2008-12-16 03:37:00,2.0476,2.0476,2.0476,2.0476,14000000.0
2008-12-16 03:38:00,2.0476,2.0476,2.04555,2.04655,91800000.0
2008-12-16 03:39:00,2.0472,2.0478,2.047,2.04715,27800000.0
2008-12-16 03:40:00,2.0471,2.0474,2.0469,2.0471,54000000.0
2008-12-16 03:41:00,2.0471,2.0471,2.0471,2.0471,6000000.0
2008-12-16 03:42:00,2.0471,2.0473,2.0471,2.0473,9800000.0
2008-12-16 03:43:00,2.04745,2.04775,2.04695,2.0473,36200000.0
2008-12-16 03:44:00,2.04735,2.04795,2.04725,2.04735,20700000.0
2008-12-16 03:45:00,2.04755,2.04855,2.04755,2.04825,37300000.0
2008-12-16 03:46:00,2.04805,2.0483,2.04695,2.04695,73400000.0
2008-12-16 03:47:00,2.04715,2.0475,2.04715,2.0474,14200000.0
2008-12-16 03:48:00,2.04735,2.04755,2.0459,2.0459,95600000.0
2008-12-16 03:49:00,2.0459,2.04605,2.0456,2.0458,76000000.0
2008-12-16 03:50:00,2.0458,2.0464,2.0458,2.0459,51600000.0
2008-12-16 03:51:00,2.0458,2.04595,2.04545,2.0458,21400000.0
2008-12-16 03:52:00,2.0458,2.0458,2.04495,2.0454,34000000.0
2008-12-16 03:53:00,2.0453,2.0463,2.04515,2.0461,54500000.0
2008-12-16 03:54:00,2.04615,2.0462,2.04585,2.0461,21800000.0
2008-12-16 03:55:00,2.0461,2.04675,2.0457,2.04665,64000000.0
2008-12-16 03:56:00,2.04665,2.04665,2.04595,2.04625,23800000.0
2008-12-16 03:57:00,2.04615,2.04655,2.04615,2.0462,15000000.0
2008-12-16 03:58:00,2.0462,2.0462,2.046,2.046,16000000.0
2008-12-16 03:59:00,2.04615,2.0468,2.0458,2.046,35400000.0
2008-12-16 04:00:00,2.04605,2.04675,2.04605,2.0463,21200000.0
2008-12-16 04:01:00,2.04645,2.0466,2.04645,2.04645,6000000.0
2008-12-16 04:02:00,2.04635,2.0473,2.04615,2.04685,67600000.0
2008-12-16 04:03:00,2.0469,2.04735,2.04675,2.0469,28600000.0
2008-12-16 04:04:00,2.04685,2.04785,2.04685,2.0476,15400000.0
2008-12-16 04:05:00,2.0479,2.0481,2.04765,2.04785,23000000.0
2008-12-16 04:06:00,2.04785,2.04785,2.0475,2.0476,16400000.0
2008-12-16 04:07:00,2.0477,2.0477,2.0469,2.0469,73400000.0
2008-12-16 04:08:00,2.0468,2.04695,2.0468,2.0468,47600000.0
2008-12-16 04:09:00,2.0468,2.0468,2.0468,2.0468,27200000.0
2008-12-16 04:10:00,2.0468,2.0468,2.0467,2.0467,11900000.0
2008-12-16 04:11:00,2.0467,2.0469,2.0467,2.0467,30200000.0
2008-12-16 04:12:00,2.0467,2.0467,2.046,2.046,5600000.0
2008-12-16 04:13:00,2.0461,2.0465,2.046,2.0463,40200000.0
2008-12-16 04:14:00,2.04635,2.04685,2.0457,2.04685,118000000.0
2008-12-16 04:15:00,2.047,2.0472,2.0456,2.0472,64400000.0
2008-12-16 04:16:00,2.04725,2.04755,2.04725,2.04755,19200000.0
2008-12-16 04:17:00,2.04735,2.0474,2.0473,2.04735,11600000.0
2008-12-16 04:18:00,2.0473,2.04755,2.04685,2.0469,57400000.0
2008-12-16 04:19:00,2.04685,2.047,2.0466,2.0468,90200000.0
2008-12-16 04:20:00,2.04675,2.04675,2.0461,2.04635,43000000.0
2008-12-16 04:21:00,2.04625,2.04625,2.046,2.04615,59600000.0
2008-12-16 04:22:00,2.046,2.04645,2.046,2.0462,21400000.0
2008-12-16 04:23:00,2.04615,2.0462,2.04575,2.04575,31200000.0
2008-12-16 04:24:00,2.04605,2.04635,2.04605,2.0461,54200000.0
2008-12-16 04:25:00,2.0461,2.0462,2.0461,2.0461,29000000.0
2008-12-16 04:26:00,2.0462,2.04665,2.0461,2.0464,36200000.0
2008-12-16 04:27:00,2.04655,2.04725,2.0465,2.047,69000000.0
2008-12-16 04:28:00,2.047,2.0483,2.0466,2.04795,65800000.0
2008-12-16 04:29:00,2.04695,2.0487,2.04685,2.0482,85400000.0
2008-12-16 04:30:00,2.0482,2.0483,2.0481,2.0483,45000000.0
2008-12-16 04:31:00,2.0481,2.0483,2.048,2.048,45800000.0
2008-12-16 04:32:00,2.048,2.04835,2.0477,2.0477,37400000.0
2008-12-16 04:33:00,2.04775,2.04825,2.0475,2.04815,30900000.0
2008-12-16 04:34:00,2.04825,2.0485,2.0481,2.0483,45800000.0
2008-12-16 04:35:00,2.0481,2.0483,2.04715,2.048,36200000.0
2008-12-16 04:36:00,2.048,2.048,2.047,2.04715,18800000.0
2008-12-16 04:37:00,2.04675,2.04755,2.04675,2.0468,37000000.0
2008-12-16 04:38:00,2.0469,2.0469,2.04675,2.0469,7400000.0
2008-12-16 04:39:00,2.04685,2.04685,2.04675,2.04675,12800000.0
2008-12-16 04:40:00,2.04665,2.04675,2.0464,2.04675,29000000.0
2008-12-16 04:41:00,2.0466,2.0466,2.0459,2.04645,84400000.0
2008-12-16 04:42:00,2.04645,2.047,2.0463,2.047,46400000.0
2008-12-16 04:43:00,2.0471,2.0476,2.0469,2.0471,33000000.0
2008-12-16 04:44:00,2.0471,2.04745,2.0471,2.04745,17200000.0
2008-12-16 04:45:00,2.0475,2.04755,2.0474,2.04745,16400000.0
2008-12-16 04:46:00,2.0474,2.0477,2.0471,2.0477,41800000.0
2008-12-16 04:47:00,2.04785,2.04785,2.0472,2.04735,31400000.0
2008-12-16 04:48:00,2.04755,2.04755,2.0472,2.0473,4000000.0
2008-12-16 04:49:00,2.0474,2.04755,2.04735,2.04735,9000000.0
2008-12-16 04:50:00,2.0475,2.04765,2.0473,2.0473,11800000.0
2008-12-16 04:51:00,2.04735,2.04735,2.0473,2.0473,23200000.0
2008-12-16 04:52:00,2.0475,2.04755,2.0473,2.0475,12600000.0
2008-12-16 04:53:00,2.04765,2.0478,2.0472,2.0472,35800000.0
2008-12-16 04:54:00,2.0473,2.0476,2.04705,2.0472,31200000.0
2008-12-16 04:55:00,2.0474,2.04805,2.04715,2.04795,47800000.0
2008-12-16 04:56:00,2.048,2.04855,2.048,2.04855,22400000.0
2008-12-16 04:57:00,2.04855,2.0488,2.0482,2.0486,32500000.0
2008-12-16 04:58:00,2.0486,2.0486,2.04835,2.0486,24000000.0
2008-12-16 04:59:00,2.0486,2.0492,2.048,2.0488,27400000.0
2008-12-16 05:00:00,2.04835,2.04895,2.04795,2.0486,32600000.0
2008-12-16 05:01:00,2.0486,2.04895,2.0482,2.0489,18500000.0
2008-12-16 05:02:00,2.0489,2.0489,2.04845,2.0487,27600000.0
2008-12-16 05:03:00,2.0489,2.04905,2.0489,2.04905,3000000.0
2008-12-16 05:04:00,2.04915,2.0493,2.04905,2.04905,20000000.0
2008-12-16 05:05:00,2.049,2.0494,2.04835,2.049,70800000.0
2008-12-16 05:06:00,2.0489,2.04895,2.0484,2.04855,28400000.0
2008-12-16 05:07:00,2.04865,2.04865,2.04835,2.04845,17800000.0
2008-12-16 05:08:00,2.0486,2.0495,2.0486,2.0494,32800000.0
2008-12-16 05:09:00,2.04935,2.0494,2.0488,2.04925,18400000.0
2008-12-16 05:10:00,2.0488,2.04905,2.0488,2.04905,6600000.0
2008-12-16 05:11:00,2.049,2.0492,2.04855,2.0491,51200000.0
2008-12-16 05:12:00,2.04925,2.0504,2.0484,2.0484,34500000.0
2008-12-16 05:13:00,2.04855,2.0495,2.04855,2.04935,56800000.0
2008-12-16 05:14:00,2.0494,2.0495,2.0491,2.0493,23200000.0
2008-12-16 05:15:00,2.0493,2.04935,2.0493,2.0493,16400000.0
2008-12-16 05:16:00,2.0493,2.0493,2.0477,2.0484,117400000.0
2008-12-16 05:17:00,2.0484,2.04865,2.0484,2.0486,32600000.0
2008-12-16 05:18:00,2.04865,2.04865,2.04835,2.04835,19200000.0
2008-12-16 05:19:00,2.0483,2.0485,2.04815,2.04815,31800000.0
2008-12-16 05:20:00,2.04815,2.0482,2.0478,2.0478,19400000.0
2008-12-16 05:21:00,2.0476,2.0479,2.04675,2.04725,203200000.0
2008-12-16 05:22:00,2.04735,2.04745,2.0472,2.0472,52200000.0
2008-12-16 05:23:00,2.0472,2.04835,2.0472,2.04815,119800000.0
2008-12-16 05:24:00,2.04815,2.04815,2.0479,2.0479,60200000.0
2008-12-16 05:25:00,2.0479,2.04805,2.0479,2.04805,34200000.0
2008-12-16 05:26:00,2.04805,2.04815,2.0471,2.0481,74400000.0
2008-12-16 05:27:00,2.04815,2.04815,2.0478,2.0478,22200000.0
2008-12-16 05:28:00,2.0478,2.04795,2.0478,2.04795,36600000.0
2008-12-16 05:29:00,2.0481,2.0483,2.04805,2.0483,20400000.0
2008-12-16 05:30:00,2.0484,2.04895,2.0484,2.0487,41800000.0
2008-12-16 05:31:00,2.0487,2.04925,2.0483,2.0486,61800000.0
2008-12-16 05:32:00,2.0485,2.04925,2.0483,2.04915,69000000.0
2008-12-16 05:33:00,2.04885,2.04915,2.0484,2.04845,62400000.0
2008-12-16 05:34:00,2.04875,2.04915,2.04875,2.04915,22800000.0
2008-12-16 05:35:00,2.0493,2.04945,2.0492,2.0492,3000000.0
2008-12-16 05:36:00,2.05,2.05,2.0485,2.049,120200000.0
2008-12-16 05:37:00,2.0491,2.0496,2.049,2.0494,120200000.0
2008-12-16 05:38:00,2.04935,2.05025,2.0492,2.05025,120200000.0
2008-12-16 05:39:00,2.0503,2.0504,2.04885,2.0489,104400000.0
2008-12-16 05:40:00,2.049,2.04915,2.0488,2.04915,17600000.0
2008-12-16 05:41:00,2.04905,2.0492,2.0489,2.0489,20400000.0
2008-12-16 05:42:00,2.0489,2.0491,2.04835,2.0486,30200000.0
2008-12-16 05:43:00,2.04845,2.0492,2.04805,2.04905,64800000.0
2008-12-16 05:44:00,2.04905,2.0493,2.049,2.049,37400000.0
2008-12-16 05:45:00,2.049,2.049,2.049,2.049,14800000.0
2008-12-16 05:46:00,2.049,2.049,2.049,2.049,7400000.0
2008-12-16 05:47:00,2.049,2.049,2.049,2.049,7400000.0
2008-12-16 05:48:00,2.049,2.049,2.049,2.049,52000000.0
2008-12-16 05:49:00,2.049,2.049,2.049,2.049,3200000.0
2008-12-16 05:50:00,2.049,2.049,2.049,2.049,6400000.0
2008-12-16 05:51:00,2.049,2.049,2.049,2.049,16000000.0
2008-12-16 05:52:00,2.049,2.049,2.049,2.049,19200000.0
2008-12-16 05:53:00,2.049,2.04985,2.049,2.0495,29400000.0
2008-12-16 05:54:00,2.0495,2.04965,2.0495,2.0495,7600000.0
2008-12-16 05:55:00,2.0495,2.0495,2.0495,2.0495,7800000.0
2008-12-16 05:56:00,2.0496,2.04965,2.0495,2.0495,17000000.0
2008-12-16 05:57:00,2.0496,2.0496,2.0495,2.0495,4800000.0
2008-12-16 05:58:00,2.0495,2.0495,2.0495,2.0495,6000000.0
2008-12-16 05:59:00,2.0495,2.0495,2.0495,2.0495,15000000.0
2008-12-16 06:00:00,2.0495,2.0495,2.0495,2.0495,10600000.0
2008-12-16 06:01:00,2.0495,2.0495,2.0494,2.0494,13600000.0
2008-12-16 06:02:00,2.0494,2.0494,2.0484,2.049,28600000.0
2008-12-16 06:03:00,2.049,2.04915,2.0486,2.0488,30800000.0
2008-12-16 06:04:00,2.0488,2.04915,2.0483,2.04885,32800000.0
2008-12-16 06:05:00,2.0488,2.0489,2.04855,2.04885,14000000.0
2008-12-16 06:06:00,2.04895,2.04945,2.0485,2.04945,42100000.0
2008-12-16 06:07:00,2.0491,2.0493,2.0489,2.049,40600000.0
2008-12-16 06:08:00,2.04905,2.04965,2.04905,2.0492,42800000.0
2008-12-16 06:09:00,2.0492,2.0492,2.0486,2.04885,23000000.0
2008-12-16 06:10:00,2.04885,2.049,2.04885,2.04895,10800000.0
2008-12-16 06:11:00,2.0488,2.04895,2.0469,2.0477,89900000.0
2008-12-16 06:12:00,2.04785,2.0481,2.0478,2.0478,30200000.0
2008-12-16 06:13:00,2.0478,2.04815,2.04775,2.04815,55000000.0
2008-12-16 06:14:00,2.048,2.0485,2.0477,2.04845,42800000.0
2008-12-16 06:15:00,2.0485,2.0485,2.0474,2.0475,17800000.0
2008-12-16 06:16:00,2.0475,2.04795,2.04725,2.0474,58000000.0
2008-12-16 06:17:00,2.04745,2.0481,2.04745,2.0481,20200000.0
2008-12-16 06:18:00,2.04815,2.0482,2.0476,2.0476,28600000.0
2008-12-16 06:19:00,2.0476,2.04765,2.0475,2.0476,26200000.0
2008-12-16 06:20:00,2.0478,2.04795,2.0478,2.04795,7000000.0
2008-12-16 06:21:00,2.0481,2.04815,2.0477,2.04795,11800000.0
2008-12-16 06:22:00,2.0482,2.0482,2.04795,2.04795,12200000.0
2008-12-16 06:23:00,2.0479,2.04825,2.0479,2.04825,5600000.0
2008-12-16 06:24:00,2.04845,2.04845,2.048,2.048,22600000.0
2008-12-16 06:25:00,2.048,2.048,2.04735,2.0477,15000000.0
2008-12-16 06:26:00,2.04755,2.04785,2.0475,2.04785,17400000.0
2008-12-16 06:27:00,2.0479,2.04875,2.0476,2.0482,63400000.0
2008-12-16 06:28:00,2.04805,2.04835,2.0479,2.0479,8000000.0
2008-12-16 06:29:00,2.04805,2.04915,2.04805,2.04885,26800000.0
2008-12-16 06:30:00,2.04885,2.049,2.0487,2.0487,3800000.0
2008-12-16 06:31:00,2.049,2.04915,2.049,2.04915,4000000.0
2008-12-16 06:32:00,2.049,2.04945,2.0487,2.0491,28000000.0
2008-12-16 06:33:00,2.04875,2.0491,2.0487,2.0488,25800000.0
2008-12-16 06:34:00,2.04885,2.04915,2.04885,2.04915,19200000.0
2008-12-16 06:35:00,2.04915,2.0504,2.04915,2.05015,50200000.0
2008-12-16 06:36:00,2.05015,2.05025,2.0493,2.0494,76000000.0
2008-12-16 06:37:00,2.0494,2.04975,2.0494,2.04975,29800000.0
2008-12-16 06:38:00,2.04975,2.04985,2.04975,2.04985,7000000.0
2008-12-16 06:39:00,2.04985,2.0508,2.04975,2.0503,83200000.0
2008-12-16 06:40:00,2.05025,2.0509,2.04915,2.0498,161000000.0
2008-12-16 06:41:00,2.0498,2.0503,2.0498,2.0503,81400000.0
2008-12-16 06:42:00,2.05025,2.0503,2.0499,2.05,64000000.0
2008-12-16 06:43:00,2.05,2.05,2.05,2.05,17600000.0
2008-12-16 06:44:00,2.0499,2.05035,2.0491,2.0502,53200000.0
2008-12-16 06:45:00,2.05015,2.05055,2.05,2.05025,37000000.0
2008-12-16 06:46:00,2.05025,2.05025,2.0501,2.05025,24400000.0
2008-12-16 06:47:00,2.0503,2.05045,2.0502,2.0503,23000000.0
2008-12-16 06:48:00,2.0503,2.0503,2.0501,2.0502,25800000.0
2008-12-16 06:49:00,2.0503,2.05095,2.0503,2.05045,80400000.0
2008-12-16 06:50:00,2.05035,2.0505,2.04975,2.0503,61800000.0
2008-12-16 06:51:00,2.0503,2.05075,2.0503,2.05035,91600000.0
2008-12-16 06:52:00,2.05035,2.05125,2.05035,2.05115,61000000.0
2008-12-16 06:53:00,2.05095,2.05095,2.0506,2.0507,29600000.0
2008-12-16 06:54:00,2.0507,2.0507,2.0505,2.0505,46800000.0
2008-12-16 06:55:00,2.0505,2.05105,2.0505,2.05105,24800000.0
2008-12-16 06:56:00,2.05095,2.05095,2.0506,2.0506,36000000.0
2008-12-16 06:57:00,2.0506,2.05075,2.0506,2.0506,10400000.0
2008-12-16 06:58:00,2.0506,2.0506,2.0506,2.0506,28800000.0
2008-12-16 06:59:00,2.0506,2.0506,2.0496,2.0504,22400000.0
2008-12-16 07:00:00,2.0506,2.0506,2.0494,2.04965,80400000.0
2008-12-16 07:01:00,2.04955,2.04985,2.0495,2.0498,22600000.0
2008-12-16 07:02:00,2.0496,2.0496,2.0488,2.0489,29800000.0
2008-12-16 07:03:00,2.0489,2.0489,2.0477,2.0481,69600000.0
2008-12-16 07:04:00,2.04805,2.04805,2.048,2.048,22800000.0
2008-12-16 07:05:00,2.048,2.048,2.048,2.048,5000000.0
2008-12-16 07:06:00,2.048,2.048,2.048,2.048,17000000.0
2008-12-16 07:07:00,2.0481,2.0484,2.048,2.048,28400000.0
2008-12-16 07:08:00,2.048,2.0482,2.0479,2.0479,19200000.0
2008-12-16 07:09:00,2.0479,2.0482,2.0479,2.048,53800000.0
2008-12-16 07:10:00,2.048,2.048,2.0479,2.0479,20800000.0
2008-12-16 07:11:00,2.0479,2.0481,2.0461,2.04725,63000000.0
2008-12-16 07:12:00,2.04725,2.0481,2.04725,2.0474,74200000.0
2008-12-16 07:13:00,2.0474,2.0475,2.04685,2.0475,40000000.0
2008-12-16 07:14:00,2.0475,2.0478,2.0471,2.0474,26800000.0
2008-12-16 07:15:00,2.0473,2.0473,2.0468,2.0469,10600000.0
2008-12-16 07:16:00,2.04695,2.04705,2.04595,2.04615,24600000.0
2008-12-16 07:17:00,2.0462,2.0468,2.0462,2.0468,5600000.0
2008-12-16 07:18:00,2.0468,2.04715,2.0468,2.04715,2000000.0
2008-12-16 07:19:00,2.04715,2.04805,2.04715,2.04755,45100000.0
2008-12-16 07:20:00,2.0474,2.04815,2.04715,2.04815,21500000.0
2008-12-16 07:21:00,2.0481,2.0485,2.0474,2.0483,28700000.0
2008-12-16 07:22:00,2.04795,2.0483,2.0477,2.04795,18400000.0
2008-12-16 07:23:00,2.0478,2.04865,2.0475,2.0476,45600000.0
2008-12-16 07:24:00,2.0478,2.0478,2.04675,2.0469,77200000.0
2008-12-16 07:25:00,2.0469,2.04695,2.0461,2.04665,50400000.0
2008-12-16 07:26:00,2.0468,2.0472,2.0468,2.04695,38700000.0
2008-12-16 07:27:00,2.04695,2.0471,2.04685,2.0471,4000000.0
2008-12-16 07:28:00,2.04705,2.04725,2.04695,2.0471,13800000.0
2008-12-16 07:29:00,2.04705,2.0471,2.0461,2.0465,67000000.0
2008-12-16 07:30:00,2.0465,2.04665,2.04575,2.0459,93600000.0
2008-12-16 07:31:00,2.0459,2.0459,2.0459,2.0459,61600000.0
2008-12-16 07:32:00,2.0459,2.0459,2.04545,2.0457,86200000.0
2008-12-16 07:33:00,2.04575,2.0464,2.0452,2.046,63400000.0
2008-12-16 07:34:00,2.04625,2.0463,2.0457,2.0457,25000000.0
2008-12-16 07:35:00,2.0457,2.0465,2.0457,2.0461,24600000.0
2008-12-16 07:36:00,2.0537,2.0538,2.0526,2.0527,50800000.0
2008-12-16 07:37:00,2.0461,2.0477,2.04605,2.04695,50800000.0
2008-12-16 07:38:00,2.04715,2.04735,2.04715,2.0472,40400000.0
2008-12-16 07:39:00,2.0472,2.04725,2.0462,2.0465,25000000.0
2008-12-16 07:40:00,2.0465,2.04685,2.04625,2.04635,24400000.0
2008-12-16 07:41:00,2.0464,2.04685,2.04565,2.0457,21000000.0
2008-12-16 07:42:00,2.04595,2.04645,2.04595,2.04625,22000000.0
2008-12-16 07:43:00,2.0461,2.04625,2.04555,2.04595,33400000.0
2008-12-16 07:44:00,2.04595,2.0478,2.04585,2.0478,87700000.0
2008-12-16 07:45:00,2.04785,2.0497,2.04755,2.04945,59200000.0
2008-12-16 07:46:00,2.0495,2.0495,2.0481,2.04845,56200000.0
2008-12-16 07:47:00,2.04835,2.04885,2.0483,2.0483,18600000.0
2008-12-16 07:48:00,2.04845,2.04845,2.0483,2.0483,23800000.0
2008-12-16 07:49:00,2.0483,2.0483,2.0479,2.04815,62400000.0
2008-12-16 07:50:00,2.0481,2.04925,2.0481,2.04925,39800000.0
2008-12-16 07:51:00,2.0493,2.04945,2.0488,2.0488,47000000.0
2008-12-16 07:52:00,2.0488,2.0492,2.0487,2.0488,39200000.0
2008-12-16 07:53:00,2.04895,2.04895,2.0485,2.0485,32400000.0
2008-12-16 07:54:00,2.0485,2.0491,2.0483,2.0484,55000000.0
2008-12-16 07:55:00,2.0484,2.04855,2.0484,2.04845,25800000.0
2008-12-16 07:56:00,2.04845,2.04845,2.0484,2.0484,38000000.0
2008-12-16 07:57:00,2.0484,2.0484,2.0484,2.0484,17000000.0
2008-12-16 07:58:00,2.0484,2.0484,2.0479,2.04815,19800000.0
2008-12-16 07:59:00,2.04815,2.04845,2.0479,2.04845,42000000.0
2008-12-16 08:00:00,2.0484,2.0484,2.0477,2.0478,30000000.0
2008-12-16 08:01:00,2.048,2.04825,2.04785,2.0482,65400000.0
2008-12-16 08:02:00,2.04825,2.04835,2.0475,2.04785,44200000.0
2008-12-16 08:03:00,2.04765,2.0479,2.0475,2.0478,33800000.0
2008-12-16 08:04:00,2.0478,2.04815,2.0478,2.048,28400000.0
2008-12-16 08:05:00,2.0479,2.04815,2.0477,2.0477,28400000.0
2008-12-16 08:06:00,2.0477,2.0481,2.0477,2.0477,30200000.0
2008-12-16 08:07:00,2.0477,2.04825,2.0477,2.04825,17800000.0
2008-12-16 08:08:00,2.04825,2.0492,2.04825,2.04915,62600000.0
2008-12-16 08:09:00,2.04905,2.0496,2.04865,2.0494,106800000.0
2008-12-16 08:10:00,2.04945,2.04955,2.0485,2.04875,36600000.0
2008-12-16 08:11:00,2.04885,2.0489,2.0485,2.0489,30000000.0
2008-12-16 08:12:00,2.04905,2.04905,2.0487,2.04895,11000000.0
2008-12-16 08:13:00,2.04905,2.0492,2.04905,2.0492,24000000.0
2008-12-16 08:14:00,2.04915,2.04925,2.049,2.04905,29200000.0
2008-12-16 08:15:00,2.0491,2.0497,2.0487,2.0491,34600000.0
2008-12-16 08:16:00,2.0493,2.05035,2.04925,2.0503,57000000.0
2008-12-16 08:17:00,2.0501,2.0506,2.05,2.0506,76800000.0
2008-12-16 08:18:00,2.0504,2.05085,2.0498,2.0504,64000000.0
2008-12-16 08:19:00,2.0505,2.05165,2.0505,2.0513,30000000.0
2008-12-16 08:20:00,2.0513,2.0513,2.0508,2.0509,20200000.0
2008-12-16 08:21:00,2.0509,2.0509,2.04975,2.0507,84000000.0
2008-12-16 08:22:00,2.0516,2.0534,2.0511,2.05195,87200000.0
2008-12-16 08:23:00,2.05185,2.05235,2.05155,2.05185,30000000.0
2008-12-16 08:24:00,2.0518,2.0518,2.0516,2.0516,60600000.0
2008-12-16 08:25:00,2.0516,2.05235,2.0515,2.0517,90200000.0
2008-12-16 08:26:00,2.05185,2.05235,2.0514,2.0514,120600000.0
2008-12-16 08:27:00,2.0515,2.05185,2.05065,2.051,79800000.0
2008-12-16 08:28:00,2.05115,2.05115,2.0501,2.05055,74600000.0
2008-12-16 08:29:00,2.05085,2.05115,2.0504,2.0504,82600000.0
2008-12-16 08:30:00,2.0504,2.0545,2.0504,2.05365,207400000.0
2008-12-16 08:31:00,2.05365,2.05615,2.0527,2.05325,193800000.0
2008-12-16 08:32:00,2.0533,2.0533,2.0525,2.05275,65200000.0
2008-12-16 08:33:00,2.0529,2.0541,2.0522,2.05345,90200000.0
2008-12-16 08:34:00,2.0533,2.05385,2.05285,2.05325,79600000.0
2008-12-16 08:35:00,2.05305,2.05405,2.0526,2.05385,72200000.0
2008-12-16 08:36:00,2.05385,2.0539,2.05295,2.0531,53800000.0
2008-12-16 08:37:00,2.0531,2.0531,2.0514,2.05215,187500000.0
2008-12-16 08:38:00,2.0522,2.05265,2.05145,2.0522,100000000.0
2008-12-16 08:39:00,2.0522,2.0523,2.05195,2.052,21600000.0
2008-12-16 08:40:00,2.052,2.0534,2.05195,2.05325,101600000.0
2008-12-16 08:41:00,2.05355,2.05355,2.0521,2.05255,271200000.0
2008-12-16 08:42:00,2.05255,2.05285,2.05185,2.052,102200000.0
2008-12-16 08:43:00,2.052,2.052,2.052,2.052,25600000.0
2008-12-16 08:44:00,2.052,2.052,2.0514,2.052,45700000.0
2008-12-16 08:45:00,2.052,2.052,2.05125,2.052,52800000.0
2008-12-16 08:46:00,2.052,2.052,2.05125,2.05145,55800000.0
2008-12-16 08:47:00,2.05155,2.05305,2.05155,2.0529,59400000.0
2008-12-16 08:48:00,2.0529,2.0532,2.0524,2.05305,73400000.0
2008-12-16 08:49:00,2.05305,2.0532,2.0528,2.05315,64800000.0
2008-12-16 08:50:00,2.05325,2.05395,2.053,2.0536,82800000.0
2008-12-16 08:51:00,2.0536,2.0538,2.0531,2.0531,59000000.0
2008-12-16 08:52:00,2.05305,2.0532,2.0526,2.0526,88600000.0
2008-12-16 08:53:00,2.0522,2.05285,2.0517,2.0527,77600000.0
2008-12-16 08:54:00,2.0529,2.053,2.05215,2.05245,114800000.0
2008-12-16 08:55:00,2.0523,2.0526,2.0518,2.0522,77000000.0
2008-12-16 08:56:00,2.05215,2.05335,2.0521,2.0532,105600000.0
2008-12-16 08:57:00,2.0532,2.05355,2.0528,2.05355,36200000.0
2008-12-16 08:58:00,2.0536,2.05375,2.0536,2.0537,11200000.0
2008-12-16 08:59:00,2.0531,2.0532,2.052,2.05285,93900000.0
2008-12-16 09:00:00,2.0529,2.053,2.0528,2.0529,21200000.0
2008-12-16 09:01:00,2.05285,2.05335,2.05285,2.0533,69200000.0
2008-12-16 09:02:00,2.0533,2.054,2.0532,2.05395,62600000.0
2008-12-16 09:03:00,2.0539,2.0543,2.0537,2.05385,79000000.0
2008-12-16 09:04:00,2.05375,2.0543,2.05355,2.0537,88800000.0
2008-12-16 09:05:00,2.0537,2.0542,2.0533,2.0533,143000000.0
2008-12-16 09:06:00,2.0533,2.05385,2.053,2.05305,84200000.0
2008-12-16 09:07:00,2.053,2.0534,2.053,2.053,67800000.0
2008-12-16 09:08:00,2.053,2.053,2.05235,2.0525,53200000.0
2008-12-16 09:09:00,2.0525,2.0525,2.0517,2.05175,25800000.0
2008-12-16 09:10:00,2.0518,2.05225,2.0517,2.05205,58600000.0
2008-12-16 09:11:00,2.0522,2.0523,2.05105,2.0513,85000000.0
2008-12-16 09:12:00,2.05125,2.0516,2.051,2.05155,50200000.0
2008-12-16 09:13:00,2.0516,2.0529,2.0516,2.0522,109600000.0
2008-12-16 09:14:00,2.0522,2.0522,2.05035,2.05045,101000000.0
2008-12-16 09:15:00,2.0503,2.0507,2.04965,2.05025,119200000.0
2008-12-16 09:16:00,2.05035,2.05105,2.0503,2.0505,88000000.0
2008-12-16 09:17:00,2.0505,2.0507,2.0488,2.0497,209200000.0
2008-12-16 09:18:00,2.0498,2.04995,2.0486,2.0497,123400000.0
2008-12-16 09:19:00,2.0495,2.0505,2.04915,2.05005,66000000.0
2008-12-16 09:20:00,2.05015,2.051,2.0499,2.0507,66000000.0
2008-12-16 09:21:00,2.0507,2.05085,2.04975,2.05035,71400000.0
2008-12-16 09:22:00,2.05045,2.05095,2.0496,2.05085,70200000.0
2008-12-16 09:23:00,2.05105,2.05105,2.0506,2.0506,30400000.0
2008-12-16 09:24:00,2.0506,2.0506,2.0486,2.0486,105800000.0
2008-12-16 09:25:00,2.04875,2.0488,2.048,2.0482,86400000.0
2008-12-16 09:26:00,2.0483,2.04855,2.047,2.048,112000000.0
2008-12-16 09:27:00,2.04815,2.0487,2.0474,2.04855,107000000.0
2008-12-16 09:28:00,2.04845,2.04845,2.0469,2.04815,124200000.0
2008-12-16 09:29:00,2.04795,2.0486,2.04735,2.04825,87400000.0
2008-12-16 09:30:00,2.04765,2.0483,2.04755,2.04765,122000000.0
2008-12-16 09:31:00,2.04775,2.0487,2.0467,2.0468,96000000.0
2008-12-16 09:32:00,2.0468,2.04685,2.0467,2.0467,106800000.0
2008-12-16 09:33:00,2.0467,2.0467,2.04525,2.0454,177700000.0
2008-12-16 09:34:00,2.0454,2.0459,2.0453,2.0457,57000000.0
2008-12-16 09:35:00,2.0457,2.0467,2.0457,2.0467,68000000.0
2008-12-16 09:36:00,2.04675,2.04725,2.04655,2.0469,82600000.0
2008-12-16 09:37:00,2.0469,2.04785,2.0469,2.0478,111900000.0
2008-12-16 09:38:00,2.04785,2.0486,2.04725,2.04785,107800000.0
2008-12-16 09:39:00,2.04795,2.04795,2.04705,2.0472,104000000.0
2008-12-16 09:40:00,2.0472,2.0472,2.04645,2.0467,65400000.0
2008-12-16 09:41:00,2.0466,2.04685,2.0466,2.04665,76600000.0
2008-12-16 09:42:00,2.0466,2.0466,2.04575,2.0462,120400000.0
2008-12-16 09:43:00,2.04635,2.04635,2.04565,2.04585,139000000.0
2008-12-16 09:44:00,2.0458,2.0475,2.0458,2.04725,83800000.0
2008-12-16 09:45:00,2.0472,2.0479,2.04655,2.047,139400000.0
2008-12-16 09:46:00,2.047,2.04845,2.0468,2.04745,196000000.0
2008-12-16 09:47:00,2.04745,2.0476,2.04655,2.0469,217000000.0
2008-12-16 09:48:00,2.0469,2.04825,2.0468,2.0482,128200000.0
2008-12-16 09:49:00,2.0482,2.04845,2.0478,2.0478,54000000.0
2008-12-16 09:50:00,2.0479,2.04845,2.0477,2.0478,212600000.0
2008-12-16 09:51:00,2.0478,2.0479,2.04675,2.047,158000000.0
2008-12-16 09:52:00,2.0471,2.04725,2.04585,2.0461,415400001.0
2008-12-16 09:53:00,2.04565,2.0461,2.04535,2.0459,222800000.0
2008-12-16 09:54:00,2.04585,2.0461,2.04445,2.04565,237000000.0
2008-12-16 09:55:00,2.04565,2.0459,2.04475,2.0449,119200000.0
2008-12-16 09:56:00,2.0449,2.0459,2.044,2.0459,107200000.0
2008-12-16 09:57:00,2.04575,2.0461,2.0454,2.0454,63800000.0
2008-12-16 09:58:00,2.0454,2.04615,2.0448,2.04515,117000000.0
2008-12-16 09:59:00,2.04515,2.04525,2.04435,2.0445,146600000.0
2008-12-16 10:00:00,2.0445,2.04595,2.0445,2.0455,158000000.0
2008-12-16 10:01:00,2.0455,2.0461,2.0443,2.0443,139800000.0
2008-12-16 10:02:00,2.0442,2.0448,2.044,2.04425,119400000.0
2008-12-16 10:03:00,2.0441,2.04465,2.0435,2.0439,129800000.0
2008-12-16 10:04:00,2.04395,2.04445,2.0437,2.0437,110600000.0
2008-12-16 10:05:00,2.0437,2.04385,2.0433,2.0437,138800000.0
2008-12-16 10:06:00,2.0437,2.04375,2.0425,2.0429,234400000.0
2008-12-16 10:07:00,2.0429,2.0435,2.04235,2.04295,191600000.0
2008-12-16 10:08:00,2.04295,2.0436,2.04295,2.043,163000000.0
2008-12-16 10:09:00,2.043,2.04395,2.0429,2.0437,177800000.0
2008-12-16 10:10:00,2.04355,2.04355,2.04275,2.0429,163000000.0
2008-12-16 10:11:00,2.0429,2.04295,2.04255,2.04295,120000000.0
2008-12-16 10:12:00,2.04295,2.04345,2.0429,2.0434,98000000.0
2008-12-16 10:13:00,2.04335,2.0445,2.04325,2.0437,179000000.0
2008-12-16 10:14:00,2.04355,2.04425,2.04355,2.04375,63600000.0
2008-12-16 10:15:00,2.0436,2.0438,2.0432,2.04365,83000000.0
2008-12-16 10:16:00,2.0436,2.044,2.0424,2.0433,114000000.0
2008-12-16 10:17:00,2.04335,2.04425,2.04255,2.04345,158800000.0
2008-12-16 10:18:00,2.04345,2.0438,2.04345,2.0435,42800000.0
2008-12-16 10:19:00,2.0436,2.04435,2.0436,2.0439,25500000.0
2008-12-16 10:20:00,2.0438,2.04415,2.0433,2.04415,70800000.0
2008-12-16 10:21:00,2.0442,2.04435,2.0436,2.04425,66800000.0
2008-12-16 10:22:00,2.04445,2.0447,2.04395,2.04405,95200000.0
2008-12-16 10:23:00,2.04405,2.0444,2.04385,2.0441,84400000.0
2008-12-16 10:24:00,2.0441,2.04465,2.0439,2.04455,155800000.0
2008-12-16 10:25:00,2.0446,2.04515,2.0443,2.0446,159200000.0
2008-12-16 10:26:00,2.04465,2.04465,2.04355,2.0439,108200000.0
2008-12-16 10:27:00,2.04385,2.04425,2.0435,2.04405,177800000.0
2008-12-16 10:28:00,2.04405,2.04575,2.04385,2.0452,185200000.0
2008-12-16 10:29:00,2.04515,2.0453,2.0447,2.0449,192000000.0
2008-12-16 10:30:00,2.0449,2.04655,2.0449,2.0455,106200000.0
2008-12-16 10:31:00,2.0455,2.0455,2.0446,2.0447,181600000.0
2008-12-16 10:32:00,2.0447,2.0448,2.0418,2.0418,320000000.0
2008-12-16 10:33:00,2.04185,2.0429,2.0414,2.04165,288400000.0
2008-12-16 10:34:00,2.04165,2.04235,2.04165,2.04165,65200000.0
2008-12-16 10:35:00,2.04185,2.04245,2.0417,2.0421,136000000.0
2008-12-16 10:36:00,2.0421,2.0438,2.0421,2.04365,129200000.0
2008-12-16 10:37:00,2.0437,2.04565,2.04365,2.0451,229600000.0
2008-12-16 10:38:00,2.0451,2.046,2.04365,2.0437,247800000.0
2008-12-16 10:39:00,2.0437,2.04395,2.04095,2.0421,183200000.0
2008-12-16 10:40:00,2.0422,2.0435,2.04155,2.0428,247600000.0
2008-12-16 10:41:00,2.0428,2.04325,2.04165,2.04175,181600000.0
2008-12-16 10:42:00,2.04175,2.0421,2.0413,2.0421,212200000.0
2008-12-16 10:43:00,2.0433,2.0433,2.0424,2.04315,74600000.0
2008-12-16 10:44:00,2.04325,2.04375,2.043,2.04335,95400000.0
2008-12-16 10:45:00,2.0435,2.0436,2.04215,2.04275,168400000.0
2008-12-16 10:46:00,2.0429,2.04315,2.0414,2.0423,188200000.0
2008-12-16 10:47:00,2.0425,2.04345,2.0425,2.0433,180000000.0
2008-12-16 10:48:00,2.0433,2.04375,2.043,2.043,154400000.0
2008-12-16 10:49:00,2.043,2.0441,2.0422,2.0441,187400000.0
2008-12-16 10:50:00,2.0443,2.0443,2.0428,2.0429,160400000.0
2008-12-16 10:51:00,2.0429,2.0429,2.0424,2.0429,72800000.0
2008-12-16 10:52:00,2.0429,2.04315,2.0421,2.04305,129800000.0
2008-12-16 10:53:00,2.043,2.04315,2.0429,2.04295,134600000.0
2008-12-16 10:54:00,2.04295,2.0448,2.0429,2.04445,193000000.0
2008-12-16 10:55:00,2.0444,2.04455,2.044,2.0443,49800000.0
2008-12-16 10:56:00,2.04445,2.0445,2.0437,2.04395,70600000.0
2008-12-16 10:57:00,2.04405,2.04455,2.04385,2.0445,63800000.0
2008-12-16 10:58:00,2.04455,2.0456,2.044,2.0455,87200000.0
2008-12-16 10:59:00,2.0455,2.04685,2.0442,2.04675,172800000.0
2008-12-16 11:00:00,2.0466,2.0466,2.0444,2.0456,183600000.0
2008-12-16 11:01:00,2.04565,2.0461,2.04525,2.0456,230200000.0
2008-12-16 11:02:00,2.0456,2.0463,2.04515,2.0459,175600000.0
2008-12-16 11:03:00,2.0459,2.04675,2.0451,2.04665,137000000.0
2008-12-16 11:04:00,2.04665,2.04665,2.04595,2.0464,236000000.0
2008-12-16 11:05:00,2.0465,2.0472,2.04555,2.0472,233600000.0
2008-12-16 11:06:00,2.04725,2.049,2.04715,2.0487,245400000.0
2008-12-16 11:07:00,2.0487,2.0487,2.0485,2.04865,100800000.0
2008-12-16 11:08:00,2.04865,2.04895,2.04805,2.0482,213600000.0
2008-12-16 11:09:00,2.0482,2.0485,2.0482,2.0482,265200000.0
2008-12-16 11:10:00,2.0482,2.0503,2.0471,2.04775,272600000.0
2008-12-16 11:11:00,2.0478,2.04785,2.04615,2.04665,166200000.0
2008-12-16 11:12:00,2.04665,2.0468,2.0464,2.0464,120000000.0
2008-12-16 11:13:00,2.0464,2.04665,2.04565,2.0461,95200000.0
2008-12-16 11:14:00,2.0461,2.0462,2.0452,2.04525,123000000.0
2008-12-16 11:15:00,2.04525,2.046,2.0449,2.04585,186200000.0
2008-12-16 11:16:00,2.046,2.046,2.04555,2.04555,106000000.0
2008-12-16 11:17:00,2.04555,2.04585,2.0454,2.0457,84400000.0
2008-12-16 11:18:00,2.0456,2.0456,2.045,2.045,119800000.0
2008-12-16 11:19:00,2.045,2.04545,2.044,2.0446,126000000.0
2008-12-16 11:20:00,2.0447,2.0452,2.04465,2.04505,124400000.0
2008-12-16 11:21:00,2.045,2.04555,2.0448,2.0451,94200000.0
2008-12-16 11:22:00,2.04495,2.0455,2.0448,2.045,101000000.0
2008-12-16 11:23:00,2.04505,2.04565,2.0447,2.04515,134000000.0
2008-12-16 11:24:00,2.0452,2.0454,2.04485,2.04485,76400000.0
2008-12-16 11:25:00,2.04505,2.04525,2.0448,2.0448,60000000.0
2008-12-16 11:26:00,2.04485,2.0451,2.0448,2.04495,80600000.0
2008-12-16 11:27:00,2.0448,2.0456,2.0448,2.04535,121400000.0
2008-12-16 11:28:00,2.0454,2.0458,2.0453,2.0453,91800000.0
2008-12-16 11:29:00,2.04535,2.0455,2.0453,2.0453,131400000.0
2008-12-16 11:30:00,2.0453,2.0453,2.0441,2.0447,118000000.0
2008-12-16 11:31:00,2.04465,2.0447,2.04325,2.044,165600000.0
2008-12-16 11:32:00,2.04405,2.04455,2.04345,2.04415,68600000.0
2008-12-16 11:33:00,2.0442,2.04495,2.0439,2.04445,137600000.0
2008-12-16 11:34:00,2.0444,2.0444,2.044,2.044,73200000.0
2008-12-16 11:35:00,2.044,2.04495,2.044,2.04495,125400000.0
2008-12-16 11:36:00,2.04495,2.04515,2.04295,2.0431,139200000.0
2008-12-16 11:37:00,2.0431,2.04385,2.0431,2.0436,90800000.0
2008-12-16 11:38:00,2.04355,2.04445,2.04275,2.04275,136200000.0
2008-12-16 11:39:00,2.0427,2.04655,2.0426,2.04505,231200000.0
2008-12-16 11:40:00,2.045,2.0458,2.04215,2.04255,217200000.0
2008-12-16 11:41:00,2.0425,2.04255,2.04115,2.04195,216400000.0
2008-12-16 11:42:00,2.0419,2.0427,2.0406,2.04145,148000000.0
2008-12-16 11:43:00,2.04145,2.0416,2.0397,2.04045,217400000.0
2008-12-16 11:44:00,2.0403,2.04065,2.03995,2.04035,143800000.0
2008-12-16 11:45:00,2.0403,2.0408,2.0403,2.0403,153000000.0
2008-12-16 11:46:00,2.0403,2.0403,2.03945,2.03995,151400000.0
2008-12-16 11:47:00,2.03995,2.041,2.0398,2.041,78200000.0
2008-12-16 11:48:00,2.04105,2.0417,2.04085,2.04105,82600000.0
2008-12-16 11:49:00,2.0411,2.0411,2.0397,2.0398,87400000.0
2008-12-16 11:50:00,2.0398,2.0398,2.03845,2.0391,237600000.0
2008-12-16 11:51:00,2.0388,2.0396,2.0387,2.03905,143200000.0
2008-12-16 11:52:00,2.03905,2.04025,2.03895,2.04025,78400000.0
2008-12-16 11:53:00,2.0399,2.04025,2.0375,2.03865,138200000.0
2008-12-16 11:54:00,2.03865,2.0394,2.03715,2.03835,202000000.0
2008-12-16 11:55:00,2.0379,2.0379,2.03565,2.03575,121000000.0
2008-12-16 11:56:00,2.03575,2.03685,2.03535,2.03685,103200000.0
2008-12-16 11:57:00,2.03685,2.038,2.03675,2.03745,83800000.0
2008-12-16 11:58:00,2.03735,2.03785,2.0352,2.0369,175800000.0
2008-12-16 11:59:00,2.03685,2.037,2.03595,2.0366,73200000.0
2008-12-16 12:00:00,2.03675,2.0378,2.03625,2.03745,101600000.0
2008-12-16 12:01:00,2.0373,2.03745,2.0368,2.0369,84200000.0
2008-12-16 12:02:00,2.0369,2.0371,2.03605,2.0362,106000000.0
2008-12-16 12:03:00,2.0358,2.0375,2.0358,2.0373,137800000.0
2008-12-16 12:04:00,2.0375,2.03835,2.03685,2.0377,320400000.0
2008-12-16 12:05:00,2.0377,2.0377,2.03485,2.0371,202000000.0
2008-12-16 12:06:00,2.03735,2.038,2.0368,2.0369,238900000.0
2008-12-16 12:07:00,2.0369,2.0369,2.0356,2.0357,76200000.0
2008-12-16 12:08:00,2.0356,2.0368,2.0356,2.0368,70800000.0
2008-12-16 12:09:00,2.03685,2.03705,2.03535,2.0356,173200000.0
2008-12-16 12:10:00,2.0356,2.0356,2.0323,2.03405,286800000.0
2008-12-16 12:11:00,2.034,2.0357,2.0337,2.03475,107600000.0
2008-12-16 12:12:00,2.03465,2.0351,2.03315,2.03445,171800000.0
2008-12-16 12:13:00,2.0338,2.0356,2.0338,2.0356,108000000.0
2008-12-16 12:14:00,2.03545,2.0357,2.03515,2.0352,69600000.0
2008-12-16 12:15:00,2.0353,2.037,2.03515,2.0367,62800000.0
2008-12-16 12:16:00,2.0369,2.03735,2.0365,2.03715,47600000.0
2008-12-16 12:17:00,2.03725,2.03815,2.037,2.03705,51300000.0
2008-12-16 12:18:00,2.03725,2.03725,2.03565,2.0369,73400000.0
2008-12-16 12:19:00,2.037,2.0375,2.037,2.0373,28000000.0
2008-12-16 12:20:00,2.0373,2.0375,2.0371,2.03745,20800000.0
2008-12-16 12:21:00,2.0374,2.03745,2.03645,2.0368,24600000.0
2008-12-16 12:22:00,2.0369,2.03695,2.0362,2.0362,25000000.0
2008-12-16 12:23:00,2.03625,2.03645,2.0359,2.0362,78000000.0
2008-12-16 12:24:00,2.03645,2.03645,2.03455,2.0348,295400000.0
2008-12-16 12:25:00,2.03485,2.03495,2.0347,2.0347,167800000.0
2008-12-16 12:26:00,2.0347,2.03505,2.0346,2.0348,334800000.0
2008-12-16 12:27:00,2.03475,2.03505,2.0346,2.0347,259600000.0
2008-12-16 12:28:00,2.0347,2.03505,2.0343,2.0346,295000000.0
2008-12-16 12:29:00,2.03475,2.0348,2.0339,2.03405,108600000.0
2008-12-16 12:30:00,2.0339,2.03425,2.0337,2.03385,40200000.0
2008-12-16 12:31:00,2.0339,2.035,2.0339,2.0344,58600000.0
2008-12-16 12:32:00,2.0344,2.0351,2.0344,2.0346,49600000.0
2008-12-16 12:33:00,2.03455,2.03465,2.0344,2.03455,43600000.0
2008-12-16 12:34:00,2.03445,2.03605,2.0344,2.03605,110600000.0
2008-12-16 12:35:00,2.03605,2.03605,2.0341,2.0343,256000000.0
2008-12-16 12:36:00,2.0343,2.0347,2.03325,2.0343,208600000.0
2008-12-16 12:37:00,2.0343,2.0347,2.0342,2.0347,135800000.0
2008-12-16 12:38:00,2.0347,2.03515,2.0342,2.0344,279800000.0
2008-12-16 12:39:00,2.03435,2.03475,2.0341,2.03465,67400000.0
2008-12-16 12:40:00,2.03465,2.03525,2.0346,2.03525,53400000.0
2008-12-16 12:41:00,2.0352,2.03655,2.0351,2.03635,103800000.0
2008-12-16 12:42:00,2.0364,2.03685,2.03635,2.03665,97200000.0
2008-12-16 12:43:00,2.03665,2.03995,2.03655,2.03905,126200000.0
2008-12-16 12:44:00,2.03925,2.0394,2.03835,2.0384,221200000.0
2008-12-16 12:45:00,2.0384,2.0384,2.03685,2.037,293000000.0
2008-12-16 12:46:00,2.037,2.0377,2.037,2.03735,79600000.0
2008-12-16 12:47:00,2.0373,2.03815,2.0368,2.03695,90000000.0
2008-12-16 12:48:00,2.0369,2.0381,2.0369,2.0377,93200000.0
2008-12-16 12:49:00,2.0378,2.0379,2.03695,2.0372,172000000.0
2008-12-16 12:50:00,2.03715,2.03725,2.03685,2.03685,48000000.0
2008-12-16 12:51:00,2.03675,2.037,2.03575,2.03585,94200000.0
2008-12-16 12:52:00,2.0359,2.03635,2.0357,2.0359,84400000.0
2008-12-16 12:53:00,2.0359,2.0359,2.0359,2.0359,27600000.0
2008-12-16 12:54:00,2.0359,2.0359,2.03515,2.0353,84200000.0
2008-12-16 12:55:00,2.0353,2.0357,2.0353,2.03545,31000000.0
2008-12-16 12:56:00,2.03545,2.03545,2.0353,2.0353,94800000.0
2008-12-16 12:57:00,2.0353,2.0353,2.03475,2.0348,91200000.0
2008-12-16 12:58:00,2.0348,2.03525,2.0347,2.0347,79600000.0
2008-12-16 12:59:00,2.0344,2.0348,2.0343,2.0347,105600000.0
2008-12-16 13:00:00,2.0348,2.036,2.0344,2.0352,178400000.0
2008-12-16 13:01:00,2.0352,2.0352,2.0351,2.0351,89000000.0
2008-12-16 13:02:00,2.0351,2.0352,2.034,2.0345,157500000.0
2008-12-16 13:03:00,2.03455,2.03495,2.0332,2.0335,159000000.0
2008-12-16 13:04:00,2.03345,2.0352,2.0334,2.03515,73900000.0
2008-12-16 13:05:00,2.03515,2.03745,2.03425,2.03595,206200000.0
2008-12-16 13:06:00,2.03595,2.0366,2.034,2.03495,188200000.0
2008-12-16 13:07:00,2.03485,2.0351,2.03325,2.03435,160400000.0
2008-12-16 13:08:00,2.0342,2.0344,2.0334,2.0337,86200000.0
2008-12-16 13:09:00,2.03365,2.035,2.03365,2.0341,65000000.0
2008-12-16 13:10:00,2.034,2.03445,2.0336,2.0341,93000000.0
2008-12-16 13:11:00,2.03415,2.03425,2.03355,2.0336,52200000.0
2008-12-16 13:12:00,2.0336,2.03365,2.0336,2.0336,22400000.0
2008-12-16 13:13:00,2.0339,2.03545,2.0336,2.03505,158400000.0
2008-12-16 13:14:00,2.0347,2.03575,2.03445,2.0352,151800000.0
2008-12-16 13:15:00,2.0352,2.0352,2.03415,2.0347,139200000.0
2008-12-16 13:16:00,2.0347,2.0349,2.0347,2.0349,41800000.0
2008-12-16 13:17:00,2.035,2.0357,2.03485,2.03565,54200000.0
2008-12-16 13:18:00,2.03555,2.0358,2.03495,2.035,53600000.0
2008-12-16 13:19:00,2.03525,2.0353,2.0349,2.03495,75400002.0
2008-12-16 13:20:00,2.0349,2.0361,2.0348,2.03585,362800017.0
2008-12-16 13:21:00,2.03585,2.03595,2.0352,2.03585,155600000.0
2008-12-16 13:22:00,2.0358,2.03635,2.03555,2.03615,64800000.0
2008-12-16 13:23:00,2.03565,2.03615,2.03565,2.03605,61000000.0
2008-12-16 13:24:00,2.0357,2.036,2.0355,2.0355,33800000.0
2008-12-16 13:25:00,2.0355,2.03635,2.0355,2.03635,115000000.0
2008-12-16 13:26:00,2.0364,2.0369,2.03615,2.0369,75800000.0
2008-12-16 13:27:00,2.03685,2.0374,2.03685,2.037,125000000.0
2008-12-16 13:28:00,2.03715,2.03785,2.0371,2.0377,161400000.0
2008-12-16 13:29:00,2.0377,2.03795,2.03655,2.0367,241000000.0
2008-12-16 13:30:00,2.03655,2.0372,2.0365,2.03705,140000000.0
2008-12-16 13:31:00,2.03705,2.03735,2.03695,2.0372,69600000.0
2008-12-16 13:32:00,2.0373,2.03815,2.03675,2.03775,105400000.0
2008-12-16 13:33:00,2.03775,2.0379,2.03725,2.0374,155400000.0
2008-12-16 13:34:00,2.0374,2.03875,2.0374,2.03875,162200000.0
2008-12-16 13:35:00,2.03895,2.0392,2.0384,2.0384,120800000.0
2008-12-16 13:36:00,2.0383,2.0385,2.037,2.03715,75200000.0
2008-12-16 13:37:00,2.0372,2.03745,2.037,2.037,55200000.0
2008-12-16 13:38:00,2.03715,2.0383,2.0366,2.0373,109800000.0
2008-12-16 13:39:00,2.0374,2.0375,2.03685,2.03725,66400000.0
2008-12-16 13:40:00,2.03725,2.03855,2.0366,2.038,170200000.0
2008-12-16 13:41:00,2.03815,2.0385,2.0381,2.0385,72200000.0
2008-12-16 13:42:00,2.03845,2.03955,2.03815,2.03925,96200000.0
2008-12-16 13:43:00,2.03915,2.0398,2.03795,2.03845,175000000.0
2008-12-16 13:44:00,2.03845,2.03905,2.038,2.03835,141200000.0
2008-12-16 13:45:00,2.0383,2.0384,2.0381,2.03815,65600000.0
2008-12-16 13:46:00,2.03825,2.03875,2.03755,2.0376,118400000.0
2008-12-16 13:47:00,2.0376,2.03855,2.03745,2.038,172200000.0
2008-12-16 13:48:00,2.0382,2.03895,2.0377,2.0379,132000000.0
2008-12-16 13:49:00,2.0378,2.0384,2.0377,2.03785,64600000.0
2008-12-16 13:50:00,2.03795,2.0392,2.03795,2.0391,98400000.0
2008-12-16 13:51:00,2.0392,2.04,2.0391,2.0393,137200000.0
2008-12-16 13:52:00,2.0393,2.0393,2.0383,2.03855,187000000.0
2008-12-16 13:53:00,2.0386,2.03915,2.03855,2.0391,58200000.0
2008-12-16 13:54:00,2.03915,2.0399,2.03895,2.0396,61000000.0
2008-12-16 13:55:00,2.0396,2.04,2.0394,2.0394,45400000.0
2008-12-16 13:56:00,2.0394,2.0394,2.0378,2.0391,170000000.0
2008-12-16 13:57:00,2.039,2.0394,2.0387,2.03895,145400000.0
2008-12-16 13:58:00,2.03895,2.03955,2.03835,2.03955,137800000.0
2008-12-16 13:59:00,2.03965,2.04005,2.03945,2.04005,60200000.0
2008-12-16 14:00:00,2.03995,2.03995,2.0372,2.0385,149400000.0
2008-12-16 14:01:00,2.0384,2.0393,2.03725,2.03925,118000000.0
2008-12-16 14:02:00,2.03925,2.03945,2.03645,2.03715,189600000.0
2008-12-16 14:03:00,2.03715,2.0378,2.03615,2.03615,173600000.0
2008-12-16 14:04:00,2.03615,2.03725,2.03575,2.03675,124000000.0
2008-12-16 14:05:00,2.0368,2.03905,2.0368,2.03835,95600000.0
2008-12-16 14:06:00,2.0383,2.0395,2.0383,2.03935,70600000.0
2008-12-16 14:07:00,2.03935,2.04015,2.03925,2.0395,171600000.0
2008-12-16 14:08:00,2.03975,2.04185,2.0396,2.04085,176800000.0
2008-12-16 14:09:00,2.0409,2.0409,2.0396,2.0397,390600000.0
2008-12-16 14:10:00,2.0397,2.0404,2.0397,2.0399,116600000.0
2008-12-16 14:11:00,2.0399,2.03995,2.0399,2.0399,50200000.0
2008-12-16 14:12:00,2.0399,2.0403,2.03865,2.0397,161600000.0
2008-12-16 14:13:00,2.0397,2.0397,2.0384,2.03885,135400000.0
2008-12-16 14:14:00,2.0389,2.0398,2.0388,2.0398,79800000.0
2008-12-16 14:15:00,2.0398,2.04035,2.03965,2.0398,52400000.0
2008-12-16 14:16:00,2.0398,2.0398,2.03925,2.0398,19600000.0
2008-12-16 14:17:00,2.0398,2.0398,2.0387,2.0389,26400000.0
2008-12-16 14:18:00,2.0389,2.0391,2.0389,2.0389,90800000.0
2008-12-16 14:19:00,2.039,2.03915,2.03775,2.0379,186800000.0
2008-12-16 14:20:00,2.0379,2.03805,2.037,2.0378,89200000.0
2008-12-16 14:21:00,2.03765,2.038,2.0376,2.0376,53400000.0
2008-12-16 14:22:00,2.0376,2.0382,2.0374,2.03815,150800000.0
2008-12-16 14:23:00,2.0383,2.0385,2.0382,2.0385,87200000.0
2008-12-16 14:24:00,2.03885,2.0393,2.0383,2.03895,76800000.0
2008-12-16 14:25:00,2.0392,2.0394,2.0392,2.03935,16800000.0
2008-12-16 14:26:00,2.0394,2.0398,2.0388,2.0389,73200000.0
2008-12-16 14:27:00,2.0389,2.03935,2.0387,2.03915,135400000.0
2008-12-16 14:28:00,2.0391,2.0393,2.03845,2.03885,37200000.0
2008-12-16 14:29:00,2.03885,2.0392,2.03865,2.0392,51000000.0
2008-12-16 14:30:00,2.03915,2.0404,2.0391,2.04015,98200000.0
2008-12-16 14:31:00,2.0401,2.04015,2.0398,2.0398,100400000.0
2008-12-16 14:32:00,2.0398,2.0398,2.0388,2.039,102800000.0
2008-12-16 14:33:00,2.039,2.03905,2.0383,2.0386,254600000.0
2008-12-16 14:34:00,2.0386,2.0396,2.0384,2.03935,105200000.0
2008-12-16 14:35:00,2.0393,2.04015,2.0391,2.0393,144600000.0
2008-12-16 14:36:00,2.0393,2.0393,2.03785,2.03885,426799999.0
2008-12-16 14:37:00,2.03875,2.0397,2.0381,2.0395,207600000.0
2008-12-16 14:38:00,2.03925,2.03925,2.0385,2.0385,134400000.0
2008-12-16 14:39:00,2.0385,2.03885,2.0385,2.03875,74000000.0
2008-12-16 14:40:00,2.03865,2.04,2.0386,2.03945,125200000.0
2008-12-16 14:41:00,2.0395,2.0396,2.03865,2.0396,140800000.0
2008-12-16 14:42:00,2.0396,2.0402,2.0393,2.04,102200000.0
2008-12-16 14:43:00,2.03995,2.04055,2.0396,2.0402,67400000.0
2008-12-16 14:44:00,2.04025,2.04235,2.04025,2.0417,133800000.0
2008-12-16 14:45:00,2.0417,2.0431,2.04105,2.04245,126600000.0
2008-12-16 14:46:00,2.04245,2.0434,2.0423,2.0429,156000000.0
2008-12-16 14:47:00,2.0429,2.04365,2.0428,2.0429,130400000.0
2008-12-16 14:48:00,2.0429,2.0429,2.0422,2.0426,124800000.0
2008-12-16 14:49:00,2.0426,2.0434,2.0426,2.0429,134600000.0
2008-12-16 14:50:00,2.0429,2.0429,2.0405,2.0412,324000000.0
2008-12-16 14:51:00,2.0412,2.04225,2.04075,2.04125,190700000.0
2008-12-16 14:52:00,2.04125,2.04235,2.0409,2.0418,142200000.0
2008-12-16 14:53:00,2.0418,2.0437,2.0418,2.0431,214200000.0
2008-12-16 14:54:00,2.04305,2.0438,2.04275,2.04335,223200000.0
2008-12-16 14:55:00,2.0432,2.0432,2.04195,2.0421,426400000.0
2008-12-16 14:56:00,2.0421,2.04215,2.0421,2.0421,99200000.0
2008-12-16 14:57:00,2.04135,2.0432,2.041,2.04235,163400000.0
2008-12-16 14:58:00,2.04245,2.04285,2.0403,2.04065,755600015.0
2008-12-16 14:59:00,2.04065,2.0418,2.0403,2.0405,278200000.0
2008-12-16 15:00:00,2.0405,2.0416,2.0399,2.0401,144600000.0
2008-12-16 15:01:00,2.03995,2.04,2.03835,2.03895,165700000.0
2008-12-16 15:02:00,2.0392,2.0411,2.0391,2.0411,140900000.0
2008-12-16 15:03:00,2.04105,2.0414,2.04065,2.04135,56400000.0
2008-12-16 15:04:00,2.04135,2.04135,2.0399,2.04015,65700000.0
2008-12-16 15:05:00,2.0407,2.0407,2.03925,2.0394,107400000.0
2008-12-16 15:06:00,2.0394,2.04055,2.03925,2.0403,117800000.0
2008-12-16 15:07:00,2.0403,2.0403,2.03945,2.0396,84800000.0
2008-12-16 15:08:00,2.0396,2.0401,2.0396,2.0399,64600000.0
2008-12-16 15:09:00,2.04,2.0402,2.0387,2.0391,153000000.0
2008-12-16 15:10:00,2.0391,2.04035,2.0391,2.03945,132000000.0
2008-12-16 15:11:00,2.03945,2.03975,2.03665,2.03815,174600002.0
2008-12-16 15:12:00,2.0381,2.0382,2.03715,2.0373,245000000.0
2008-12-16 15:13:00,2.0373,2.0381,2.03715,2.03735,143400000.0
2008-12-16 15:14:00,2.0374,2.0379,2.0374,2.0374,295200000.0
2008-12-16 15:15:00,2.0374,2.0395,2.03645,2.039,258000000.0
2008-12-16 15:16:00,2.0392,2.04035,2.03825,2.0403,221800000.0
2008-12-16 15:17:00,2.04045,2.04095,2.0396,2.03965,127000000.0
2008-12-16 15:18:00,2.0396,2.0396,2.0387,2.0387,206600000.0
2008-12-16 15:19:00,2.03905,2.03925,2.03855,2.03925,173600000.0
2008-12-16 15:20:00,2.0393,2.03945,2.0388,2.03945,126800000.0
2008-12-16 15:21:00,2.03945,2.03965,2.0389,2.03965,149700000.0
2008-12-16 15:22:00,2.03965,2.0403,2.0393,2.0394,265600000.0
2008-12-16 15:23:00,2.0394,2.0395,2.03795,2.03815,206000000.0
2008-12-16 15:24:00,2.0381,2.0386,2.03745,2.0384,86200000.0
2008-12-16 15:25:00,2.0381,2.0398,2.038,2.0391,133300000.0
2008-12-16 15:26:00,2.0391,2.03955,2.0379,2.03795,102400000.0
2008-12-16 15:27:00,2.03805,2.0386,2.03755,2.03845,84600000.0
2008-12-16 15:28:00,2.03845,2.03965,2.03815,2.0388,83500000.0
2008-12-16 15:29:00,2.03975,2.0407,2.03885,2.04045,115000000.0
2008-12-16 15:30:00,2.04065,2.0426,2.04,2.0411,199900000.0
2008-12-16 15:31:00,2.0411,2.0411,2.0384,2.0399,166200000.0
2008-12-16 15:32:00,2.0399,2.04045,2.0385,2.0394,107900000.0
2008-12-16 15:33:00,2.0394,2.03995,2.03855,2.0392,274000000.0
2008-12-16 15:34:00,2.0392,2.04105,2.0391,2.0408,142600000.0
2008-12-16 15:35:00,2.04075,2.0409,2.0401,2.0404,149400000.0
2008-12-16 15:36:00,2.0404,2.0417,2.0402,2.0417,83400000.0
2008-12-16 15:37:00,2.04085,2.0414,2.0406,2.0406,297800000.0
2008-12-16 15:38:00,2.0406,2.0409,2.04005,2.0409,90800000.0
2008-12-16 15:39:00,2.041,2.0412,2.03975,2.0399,120600000.0
2008-12-16 15:40:00,2.0399,2.0403,2.038,2.038,140300000.0
2008-12-16 15:41:00,2.038,2.0385,2.03725,2.03785,291600000.0
2008-12-16 15:42:00,2.038,2.03985,2.0377,2.03975,117800000.0
2008-12-16 15:43:00,2.03965,2.04015,2.03945,2.0397,107000000.0
2008-12-16 15:44:00,2.0397,2.041,2.0397,2.0409,95000000.0
2008-12-16 15:45:00,2.04095,2.04115,2.03955,2.0399,132600000.0
2008-12-16 15:46:00,2.03985,2.04015,2.03935,2.0399,125200000.0
2008-12-16 15:47:00,2.0399,2.0405,2.0392,2.0397,177400000.0
2008-12-16 15:48:00,2.03955,2.04045,2.03895,2.04025,208600000.0
2008-12-16 15:49:00,2.04025,2.04025,2.0393,2.0394,96400000.0
2008-12-16 15:50:00,2.0394,2.0396,2.0394,2.0394,98200000.0
2008-12-16 15:51:00,2.0395,2.0403,2.0391,2.0401,157800000.0
2008-12-16 15:52:00,2.04015,2.04075,2.04,2.0404,135800000.0
2008-12-16 15:53:00,2.0404,2.04065,2.03895,2.03955,224200000.0
2008-12-16 15:54:00,2.0394,2.0404,2.03875,2.0394,259600000.0
2008-12-16 15:55:00,2.0395,2.03995,2.03865,2.03875,162400000.0
2008-12-16 15:56:00,2.0387,2.0395,2.0387,2.03905,186800000.0
2008-12-16 15:57:00,2.0391,2.0393,2.03785,2.03875,200400000.0
2008-12-16 15:58:00,2.0389,2.0391,2.03805,2.03865,102400000.0
2008-12-16 15:59:00,2.0391,2.03965,2.0375,2.0375,513200000.0
2008-12-16 16:00:00,2.03755,2.03975,2.0374,2.0386,168800000.0
2008-12-16 16:01:00,2.0386,2.03885,2.03785,2.0381,396800000.0
2008-12-16 16:02:00,2.03825,2.0384,2.03705,2.03735,185600000.0
2008-12-16 16:03:00,2.0373,2.0379,2.0371,2.0373,287400000.0
2008-12-16 16:04:00,2.0373,2.03885,2.03665,2.0367,238400000.0
2008-12-16 16:05:00,2.0367,2.03825,2.0363,2.0368,332400000.0
2008-12-16 16:06:00,2.03695,2.03935,2.0367,2.0377,275200000.0
2008-12-16 16:07:00,2.0377,2.03905,2.0376,2.0384,379200000.0
2008-12-16 16:08:00,2.0384,2.0389,2.03815,2.0383,207000000.0
2008-12-16 16:09:00,2.0383,2.0387,2.0383,2.03845,161600000.0
2008-12-16 16:10:00,2.03865,2.03925,2.03835,2.03875,147200000.0
2008-12-16 16:11:00,2.03885,2.04035,2.03875,2.04015,117400000.0
2008-12-16 16:12:00,2.04025,2.041,2.03955,2.03995,162400000.0
2008-12-16 16:13:00,2.0399,2.0399,2.03765,2.03795,225600000.0
2008-12-16 16:14:00,2.0382,2.0382,2.03685,2.0377,193000000.0
2008-12-16 16:15:00,2.0375,2.0383,2.03735,2.03815,78200000.0
2008-12-16 16:16:00,2.038,2.0387,2.0379,2.0384,184700000.0
2008-12-16 16:17:00,2.0384,2.0387,2.0383,2.0387,149800000.0
2008-12-16 16:18:00,2.03855,2.03915,2.03825,2.0385,94400000.0
2008-12-16 16:19:00,2.03865,2.0388,2.037,2.03715,202400000.0
2008-12-16 16:20:00,2.0371,2.0377,2.0367,2.03675,135000000.0
2008-12-16 16:21:00,2.03705,2.038,2.0366,2.0375,129200000.0
2008-12-16 16:22:00,2.03645,2.03785,2.0364,2.03775,73000000.0
2008-12-16 16:23:00,2.03765,2.03825,2.0362,2.03805,160600000.0
2008-12-16 16:24:00,2.03805,2.0384,2.03755,2.0379,122200000.0
2008-12-16 16:25:00,2.0379,2.0379,2.03705,2.0371,145000000.0
2008-12-16 16:26:00,2.0371,2.03715,2.0369,2.0371,92200000.0
2008-12-16 16:27:00,2.0371,2.03975,2.0371,2.03875,104600000.0
2008-12-16 16:28:00,2.03875,2.04,2.03825,2.0394,123800000.0
2008-12-16 16:29:00,2.0394,2.0402,2.0376,2.0381,184500000.0
2008-12-16 16:30:00,2.038,2.039,2.038,2.03855,175600000.0
2008-12-16 16:31:00,2.0385,2.03895,2.03555,2.0372,188300000.0
2008-12-16 16:32:00,2.0372,2.0372,2.0354,2.037,198200000.0
2008-12-16 16:33:00,2.03705,2.03715,2.0365,2.03695,183200000.0
2008-12-16 16:34:00,2.03695,2.03745,2.0356,2.03685,146000000.0
2008-12-16 16:35:00,2.0367,2.03835,2.0365,2.03835,158400000.0
2008-12-16 16:36:00,2.0387,2.0393,2.03785,2.03835,359900000.0
2008-12-16 16:37:00,2.03835,2.039,2.03835,2.03855,803600000.0
2008-12-16 16:38:00,2.0388,2.0392,2.03585,2.03625,292500007.0
2008-12-16 16:39:00,2.036,2.0376,2.036,2.0373,121800000.0
2008-12-16 16:40:00,2.0373,2.0382,2.03655,2.0366,113400000.0
2008-12-16 16:41:00,2.03665,2.0378,2.03655,2.0376,76000000.0
2008-12-16 16:42:00,2.03735,2.03925,2.03735,2.03835,119100000.0
2008-12-16 16:43:00,2.03835,2.03865,2.03755,2.0384,95400000.0
2008-12-16 16:44:00,2.0384,2.03965,2.0384,2.0391,119600000.0
2008-12-16 16:45:00,2.03905,2.0393,2.0386,2.0386,84000000.0
2008-12-16 16:46:00,2.0386,2.0389,2.0376,2.0384,130400000.0
2008-12-16 16:47:00,2.0384,2.0387,2.03805,2.0384,171600000.0
2008-12-16 16:48:00,2.0384,2.0391,2.0383,2.03905,113600000.0
2008-12-16 16:49:00,2.039,2.0415,2.0388,2.0415,187400000.0
2008-12-16 16:50:00,2.0414,2.0421,2.0408,2.041,127700000.0
2008-12-16 16:51:00,2.041,2.0413,2.0409,2.041,206200000.0
2008-12-16 16:52:00,2.04105,2.0415,2.0409,2.04115,213000000.0
2008-12-16 16:53:00,2.041,2.04165,2.041,2.04165,207200000.0
2008-12-16 16:54:00,2.04165,2.04225,2.04125,2.0421,112200000.0
2008-12-16 16:55:00,2.0423,2.0423,2.0407,2.0408,245600000.0
2008-12-16 16:56:00,2.0408,2.0424,2.0408,2.0417,206200000.0
2008-12-16 16:57:00,2.0417,2.0433,2.0417,2.04305,143000000.0
2008-12-16 16:58:00,2.043,2.0435,2.0427,2.0431,87200000.0
2008-12-16 16:59:00,2.0431,2.0431,2.04205,2.04245,146600000.0
2008-12-16 17:00:00,2.0424,2.04395,2.0424,2.0432,147800000.0
2008-12-16 17:01:00,2.0432,2.04405,2.0431,2.0438,166200000.0
2008-12-16 17:02:00,2.0439,2.04555,2.0436,2.0451,209100000.0
2008-12-16 17:03:00,2.0451,2.0463,2.045,2.0458,232600000.0
2008-12-16 17:04:00,2.04575,2.04585,2.0439,2.04495,176800000.0
2008-12-16 17:05:00,2.0449,2.0452,2.0444,2.0452,138400000.0
2008-12-16 17:06:00,2.04525,2.04555,2.0448,2.0454,222400000.0
2008-12-16 17:07:00,2.0456,2.0458,2.0443,2.0444,159200000.0
2008-12-16 17:08:00,2.0444,2.0455,2.0432,2.04445,222900000.0
2008-12-16 17:09:00,2.0444,2.0446,2.0435,2.04365,131200000.0
2008-12-16 17:10:00,2.0437,2.0459,2.0437,2.04575,152600000.0
2008-12-16 17:11:00,2.04575,2.046,2.045,2.0453,147000000.0
2008-12-16 17:12:00,2.04525,2.0468,2.0451,2.04675,153700000.0
2008-12-16 17:13:00,2.04665,2.0472,2.0457,2.0466,96000000.0
2008-12-16 17:14:00,2.0468,2.0469,2.0466,2.0466,77200000.0
2008-12-16 17:15:00,2.0466,2.047,2.0466,2.047,72200000.0
2008-12-16 17:16:00,2.0471,2.04805,2.0464,2.0478,78900000.0
2008-12-16 17:17:00,2.04785,2.04985,2.04785,2.04985,153600000.0
2008-12-16 17:18:00,2.0502,2.05075,2.0494,2.04975,166400000.0
2008-12-16 17:19:00,2.0498,2.0514,2.04975,2.0508,126000000.0
2008-12-16 17:20:00,2.0508,2.0523,2.0507,2.0515,141000000.0
2008-12-16 17:21:00,2.05175,2.05285,2.0515,2.0523,185000000.0
2008-12-16 17:22:00,2.0523,2.0523,2.0512,2.05185,502000000.0
2008-12-16 17:23:00,2.0519,2.05215,2.0509,2.051,258600000.0
2008-12-16 17:24:00,2.051,2.0515,2.0488,2.0495,214600000.0
2008-12-16 17:25:00,2.0496,2.05035,2.0475,2.0484,124400000.0
2008-12-16 17:26:00,2.0484,2.0491,2.04775,2.04835,122200000.0
2008-12-16 17:27:00,2.0483,2.04915,2.04815,2.0484,99400000.0
2008-12-16 17:28:00,2.0485,2.0487,2.0476,2.0477,269400000.0
2008-12-16 17:29:00,2.0477,2.0482,2.0477,2.0477,149200000.0
2008-12-16 17:30:00,2.0477,2.0478,2.0454,2.0456,376000000.0
2008-12-16 17:31:00,2.04505,2.0465,2.0446,2.0462,91000000.0
2008-12-16 17:32:00,2.0461,2.0486,2.04565,2.0483,106700000.0
2008-12-16 17:33:00,2.0484,2.04955,2.0482,2.0482,378200000.0
2008-12-16 17:34:00,2.0485,2.0485,2.048,2.04815,104000000.0
2008-12-16 17:35:00,2.048,2.04815,2.0448,2.0448,158100000.0
2008-12-16 17:36:00,2.0449,2.04675,2.0433,2.0461,266600000.0
2008-12-16 17:37:00,2.04625,2.04675,2.046,2.0461,249200000.0
2008-12-16 17:38:00,2.0461,2.0461,2.0443,2.04455,201800000.0
2008-12-16 17:39:00,2.04455,2.04525,2.0442,2.0443,196600000.0
2008-12-16 17:40:00,2.0443,2.0443,2.0426,2.04375,182000000.0
2008-12-16 17:41:00,2.0438,2.0448,2.0438,2.0442,122400000.0
2008-12-16 17:42:00,2.0443,2.0447,2.0443,2.0444,74400000.0
2008-12-16 17:43:00,2.0444,2.0444,2.0435,2.0438,114800000.0
2008-12-16 17:44:00,2.04355,2.0442,2.04355,2.0441,50800000.0
2008-12-16 17:45:00,2.0439,2.0442,2.0437,2.04405,48600000.0
2008-12-16 17:46:00,2.04395,2.0443,2.0428,2.04365,84200000.0
2008-12-16 17:47:00,2.04375,2.04445,2.0436,2.0443,108800000.0
2008-12-16 17:48:00,2.04425,2.045,2.0442,2.04455,295000000.0
2008-12-16 17:49:00,2.0445,2.0445,2.04335,2.0443,168200000.0
2008-12-16 17:50:00,2.04415,2.04435,2.04305,2.0435,150200000.0
2008-12-16 17:51:00,2.0435,2.04395,2.0424,2.0429,306400000.0
2008-12-16 17:52:00,2.0428,2.04295,2.04105,2.0425,217000000.0
2008-12-16 17:53:00,2.0421,2.0436,2.0418,2.04195,143400000.0
2008-12-16 17:54:00,2.042,2.044,2.042,2.0437,143200000.0
2008-12-16 17:55:00,2.0437,2.04495,2.0433,2.044,177400000.0
2008-12-16 17:56:00,2.044,2.04515,2.04315,2.04385,356600000.0
2008-12-16 17:57:00,2.0438,2.0453,2.04375,2.04445,125800000.0
2008-12-16 17:58:00,2.0446,2.0451,2.0438,2.0444,150600000.0
2008-12-16 17:59:00,2.0444,2.0444,2.04165,2.04235,276300008.0
2008-12-16 18:00:00,2.04245,2.04355,2.0423,2.04265,76800000.0
2008-12-16 18:01:00,2.04265,2.0432,2.0419,2.04225,86800000.0
2008-12-16 18:02:00,2.04215,2.0441,2.04205,2.0431,79500000.0
2008-12-16 18:03:00,2.0432,2.04325,2.04175,2.04195,264000000.0
2008-12-16 18:04:00,2.0419,2.0422,2.0401,2.0407,171600000.0
2008-12-16 18:05:00,2.0405,2.04115,2.0398,2.0398,136800000.0
2008-12-16 18:06:00,2.03985,2.03995,2.0379,2.03795,354400000.0
2008-12-16 18:07:00,2.038,2.0387,2.0379,2.0382,84000000.0
2008-12-16 18:08:00,2.03825,2.0393,2.03825,2.039,109400000.0
2008-12-16 18:09:00,2.03905,2.03905,2.03805,2.0383,216600000.0
2008-12-16 18:10:00,2.0384,2.0387,2.03665,2.0372,123200000.0
2008-12-16 18:11:00,2.0372,2.0372,2.03555,2.03585,99800000.0
2008-12-16 18:12:00,2.0364,2.0364,2.03515,2.03515,63200000.0
2008-12-16 18:13:00,2.0353,2.03565,2.0347,2.0356,183400000.0
2008-12-16 18:14:00,2.0356,2.03705,2.03495,2.0368,87000000.0
2008-12-16 18:15:00,2.0369,2.03735,2.03665,2.0367,269600000.0
2008-12-16 18:16:00,2.0367,2.0373,2.03585,2.03685,113800000.0
2008-12-16 18:17:00,2.03695,2.03875,2.0368,2.0387,131200000.0
2008-12-16 18:18:00,2.03865,2.03905,2.0377,2.03855,61800000.0
2008-12-16 18:19:00,2.0386,2.03965,2.0384,2.03925,79000000.0
2008-12-16 18:20:00,2.0393,2.0401,2.0391,2.03965,174600000.0
2008-12-16 18:21:00,2.03965,2.03965,2.03825,2.03875,143000000.0
2008-12-16 18:22:00,2.03875,2.03895,2.0381,2.0384,117500000.0
2008-12-16 18:23:00,2.0384,2.0389,2.0377,2.0384,106200000.0
2008-12-16 18:24:00,2.0386,2.0412,2.03855,2.0405,150600000.0
2008-12-16 18:25:00,2.0406,2.0415,2.0403,2.0413,142700000.0
2008-12-16 18:26:00,2.0413,2.0413,2.04005,2.04055,110400000.0
2008-12-16 18:27:00,2.0406,2.04175,2.0397,2.04025,183600000.0
2008-12-16 18:28:00,2.04025,2.0407,2.03985,2.0407,165800000.0
2008-12-16 18:29:00,2.0409,2.04125,2.03995,2.0408,199400000.0
2008-12-16 18:30:00,2.0408,2.0408,2.0393,2.04,175400000.0
2008-12-16 18:31:00,2.04,2.04045,2.0386,2.0386,193200000.0
2008-12-16 18:32:00,2.03875,2.0406,2.03875,2.0396,122400000.0
2008-12-16 18:33:00,2.0396,2.04005,2.0394,2.0398,219400000.0
2008-12-16 18:34:00,2.0398,2.0407,2.0384,2.0394,214700000.0
2008-12-16 18:35:00,2.03915,2.0404,2.0391,2.0401,56500000.0
2008-12-16 18:36:00,2.04025,2.0403,2.0396,2.03995,76000000.0
2008-12-16 18:37:00,2.03995,2.04165,2.0398,2.0412,86400000.0
2008-12-16 18:38:00,2.0412,2.0423,2.04105,2.0419,130800000.0
2008-12-16 18:39:00,2.042,2.04245,2.0388,2.0389,515000000.0
2008-12-16 18:40:00,2.0389,2.0406,2.0389,2.0406,84000000.0
2008-12-16 18:41:00,2.0409,2.0409,2.04025,2.0404,86600000.0
2008-12-16 18:42:00,2.0404,2.0409,2.0402,2.0403,124200000.0
2008-12-16 18:43:00,2.0403,2.04055,2.0403,2.0403,113600000.0
2008-12-16 18:44:00,2.0403,2.042,2.0396,2.0418,198000000.0
2008-12-16 18:45:00,2.0416,2.04235,2.0413,2.04175,325200000.0
2008-12-16 18:46:00,2.0419,2.04195,2.03905,2.03935,351100000.0
2008-12-16 18:47:00,2.0394,2.04095,2.0394,2.04025,177400000.0
2008-12-16 18:48:00,2.04025,2.0406,2.0383,2.0395,156800000.0
2008-12-16 18:49:00,2.03935,2.0404,2.03935,2.0398,159200000.0
2008-12-16 18:50:00,2.03995,2.04005,2.03875,2.03945,139400000.0
2008-12-16 18:51:00,2.03955,2.04045,2.0393,2.03985,173000000.0
2008-12-16 18:52:00,2.03985,2.0403,2.0398,2.0399,124000000.0
2008-12-16 18:53:00,2.0399,2.04,2.03885,2.03965,311400000.0
2008-12-16 18:54:00,2.0391,2.0402,2.03865,2.0387,165200000.0
2008-12-16 18:55:00,2.03875,2.03945,2.0387,2.0389,129600000.0
2008-12-16 18:56:00,2.0389,2.0389,2.03835,2.0384,126400000.0
2008-12-16 18:57:00,2.0384,2.03915,2.0382,2.0391,113200000.0
2008-12-16 18:58:00,2.03915,2.0395,2.03885,2.03925,145600000.0
2008-12-16 18:59:00,2.0392,2.0392,2.03805,2.03845,165400000.0
2008-12-16 19:00:00,2.0383,2.0386,2.03755,2.0379,73200000.0
2008-12-16 19:01:00,2.0379,2.03895,2.03745,2.03765,212600000.0
2008-12-16 19:02:00,2.0377,2.03805,2.0375,2.0376,104600000.0
2008-12-16 19:03:00,2.0376,2.03795,2.0375,2.03795,69800000.0
2008-12-16 19:04:00,2.03785,2.039,2.03785,2.0387,61400000.0
2008-12-16 19:05:00,2.03815,2.0401,2.03775,2.0401,247200000.0
2008-12-16 19:06:00,2.03995,2.04165,2.0393,2.04165,184000000.0
2008-12-16 19:07:00,2.04145,2.04165,2.04045,2.04155,126600000.0
2008-12-16 19:08:00,2.0413,2.0432,2.04095,2.0429,197600000.0
2008-12-16 19:09:00,2.0429,2.04435,2.04235,2.04315,160200000.0
2008-12-16 19:10:00,2.04325,2.04325,2.0424,2.04285,123200000.0
2008-12-16 19:11:00,2.0428,2.04385,2.0425,2.0435,137000000.0
2008-12-16 19:12:00,2.04365,2.04445,2.0433,2.0439,145200000.0
2008-12-16 19:13:00,2.0439,2.0453,2.04295,2.04465,261000000.0
2008-12-16 19:14:00,2.04465,2.0463,2.0445,2.04495,184600000.0
2008-12-16 19:15:00,2.04495,2.0451,2.04355,2.0438,138400000.0
2008-12-16 19:16:00,2.0438,2.0438,2.0429,2.0429,89200000.0
2008-12-16 19:17:00,2.04305,2.0431,2.0425,2.04285,345600000.0
2008-12-16 19:18:00,2.0428,2.0428,2.04145,2.04145,195200000.0
2008-12-16 19:19:00,2.0414,2.04155,2.0405,2.041,240200000.0
2008-12-16 19:20:00,2.04095,2.04165,2.0401,2.0402,123200000.0
2008-12-16 19:21:00,2.04015,2.04125,2.04015,2.04115,97800000.0
2008-12-16 19:22:00,2.042,2.042,2.04085,2.0413,88200000.0
2008-12-16 19:23:00,2.04185,2.0426,2.04185,2.0423,75600000.0
2008-12-16 19:24:00,2.0424,2.0424,2.04165,2.0419,50400000.0
2008-12-16 19:25:00,2.04205,2.0423,2.0417,2.04175,70600000.0
2008-12-16 19:26:00,2.04195,2.04205,2.0416,2.0416,75000000.0
2008-12-16 19:27:00,2.0416,2.04175,2.0412,2.0416,233000000.0
2008-12-16 19:28:00,2.0416,2.0424,2.0416,2.0424,95400000.0
2008-12-16 19:29:00,2.0424,2.0424,2.04165,2.04165,60000000.0
2008-12-16 19:30:00,2.04165,2.04165,2.0408,2.0409,164200000.0
2008-12-16 19:31:00,2.0409,2.0409,2.0398,2.04035,55000000.0
2008-12-16 19:32:00,2.04025,2.04065,2.0397,2.04005,110600000.0
2008-12-16 19:33:00,2.04005,2.04225,2.0398,2.04105,128600000.0
2008-12-16 19:34:00,2.04165,2.04205,2.04125,2.0419,72800000.0
2008-12-16 19:35:00,2.0419,2.04225,2.0407,2.0408,108200000.0
2008-12-16 19:36:00,2.0409,2.04115,2.04045,2.04065,44000000.0
2008-12-16 19:37:00,2.04075,2.0408,2.0399,2.0404,51600000.0
2008-12-16 19:38:00,2.0404,2.04055,2.0399,2.0402,69000000.0
2008-12-16 19:39:00,2.04025,2.0407,2.03975,2.0406,91400000.0
2008-12-16 19:40:00,2.04075,2.04075,2.0398,2.04075,93400000.0
2008-12-16 19:41:00,2.04085,2.0422,2.04085,2.0419,97600000.0
2008-12-16 19:42:00,2.0419,2.04265,2.0419,2.0422,105200000.0
2008-12-16 19:43:00,2.0423,2.044,2.04215,2.04345,113600000.0
2008-12-16 19:44:00,2.04345,2.04345,2.0409,2.0412,240400000.0
2008-12-16 19:45:00,2.0412,2.0412,2.0408,2.0409,38400000.0
2008-12-16 19:46:00,2.0411,2.04245,2.0411,2.04185,169000000.0
2008-12-16 19:47:00,2.0418,2.04235,2.04155,2.0422,34200000.0
2008-12-16 19:48:00,2.0422,2.04225,2.0416,2.0417,82600000.0
2008-12-16 19:49:00,2.0416,2.0419,2.0416,2.0416,108800000.0
2008-12-16 19:50:00,2.04055,2.04105,2.0391,2.0398,143800000.0
2008-12-16 19:51:00,2.0397,2.0399,2.03855,2.0395,102200000.0
2008-12-16 19:52:00,2.0395,2.0411,2.0395,2.04085,44400000.0
2008-12-16 19:53:00,2.04085,2.0411,2.04065,2.04085,56000000.0
2008-12-16 19:54:00,2.04095,2.04095,2.0406,2.04065,20800000.0
2008-12-16 19:55:00,2.0406,2.0406,2.0406,2.0406,26600000.0
2008-12-16 19:56:00,2.0406,2.0406,2.0402,2.0406,42000000.0
2008-12-16 19:57:00,2.04065,2.04075,2.0406,2.04065,16000000.0
2008-12-16 19:58:00,2.0406,2.0408,2.0406,2.0406,34000000.0
2008-12-16 19:59:00,2.0402,2.04115,2.0389,2.0402,155800000.0
2008-12-16 20:00:00,2.0402,2.04265,2.0392,2.0417,224200000.0
2008-12-16 20:01:00,2.04125,2.0417,2.03985,2.04005,171000000.0
2008-12-16 20:02:00,2.0399,2.0399,2.039,2.0399,56800000.0
2008-12-16 20:03:00,2.04,2.04015,2.0394,2.04,19800000.0
2008-12-16 20:04:00,2.0401,2.04045,2.0399,2.03995,38600000.0
2008-12-16 20:05:00,2.0399,2.0402,2.0389,2.0389,75600000.0
2008-12-16 20:06:00,2.0389,2.0389,2.0387,2.0388,35000000.0
2008-12-16 20:07:00,2.03875,2.0395,2.03785,2.0389,132400000.0
2008-12-16 20:08:00,2.03855,2.03975,2.03795,2.0381,141600000.0
2008-12-16 20:09:00,2.0381,2.0384,2.038,2.03835,120200000.0
2008-12-16 20:10:00,2.03835,2.04005,2.03835,2.03975,49800000.0
2008-12-16 20:11:00,2.03975,2.03975,2.0396,2.03975,31600000.0
2008-12-16 20:12:00,2.03995,2.04005,2.0385,2.03905,112000000.0
2008-12-16 20:13:00,2.03885,2.0402,2.03885,2.0401,110200000.0
2008-12-16 20:14:00,2.04,2.0409,2.03925,2.03955,95000000.0
2008-12-16 20:15:00,2.03955,2.03975,2.0386,2.03905,89200000.0
2008-12-16 20:16:00,2.0391,2.0404,2.03865,2.03905,127100000.0
2008-12-16 20:17:00,2.03915,2.0393,2.03835,2.03835,92400000.0
2008-12-16 20:18:00,2.03825,2.0395,2.0381,2.03885,97400000.0
2008-12-16 20:19:00,2.0391,2.0392,2.03855,2.0389,91000000.0
2008-12-16 20:20:00,2.0389,2.0398,2.0382,2.0398,71600000.0
2008-12-16 20:21:00,2.03975,2.03975,2.03925,2.03945,92800000.0
2008-12-16 20:22:00,2.0394,2.03945,2.0391,2.0393,26400000.0
2008-12-16 20:23:00,2.0394,2.03965,2.0394,2.03945,46200000.0
2008-12-16 20:24:00,2.03955,2.03985,2.03825,2.0384,57600000.0
2008-12-16 20:25:00,2.0386,2.0389,2.03795,2.03795,49600000.0
2008-12-16 20:26:00,2.03805,2.0383,2.0371,2.0372,81000000.0
2008-12-16 20:27:00,2.0372,2.03725,2.0372,2.0372,57200000.0
2008-12-16 20:28:00,2.0373,2.03745,2.0372,2.0372,61800000.0
2008-12-16 20:29:00,2.0372,2.038,2.0372,2.0375,27400000.0
2008-12-16 20:30:00,2.0375,2.0375,2.0375,2.0375,33600000.0
2008-12-16 20:31:00,2.0375,2.0383,2.03655,2.0382,65200000.0
2008-12-16 20:32:00,2.0383,2.03855,2.03805,2.03845,38400000.0
2008-12-16 20:33:00,2.0381,2.03955,2.0381,2.03935,41000000.0
2008-12-16 20:34:00,2.03935,2.03935,2.038,2.03825,73600000.0
2008-12-16 20:35:00,2.0383,2.03855,2.0382,2.0382,36200000.0
2008-12-16 20:36:00,2.0383,2.03895,2.0383,2.03885,32000000.0
2008-12-16 20:37:00,2.03895,2.0392,2.038,2.0382,39000000.0
2008-12-16 20:38:00,2.03825,2.0383,2.0381,2.0383,14400000.0
2008-12-16 20:39:00,2.0383,2.03835,2.0382,2.0382,28400000.0
2008-12-16 20:40:00,2.0382,2.03825,2.0371,2.03775,80200000.0
2008-12-16 20:41:00,2.03785,2.03795,2.0372,2.03785,51600000.0
2008-12-16 20:42:00,2.0379,2.038,2.03755,2.03795,72400000.0
2008-12-16 20:43:00,2.0379,2.0379,2.0375,2.0375,38600000.0
2008-12-16 20:44:00,2.0375,2.03755,2.0375,2.03755,28200000.0
2008-12-16 20:45:00,2.0377,2.03825,2.0377,2.03825,35600000.0
2008-12-16 20:46:00,2.03825,2.0384,2.03815,2.0382,20000000.0
2008-12-16 20:47:00,2.03815,2.03815,2.0374,2.0375,27800000.0
2008-12-16 20:48:00,2.0375,2.03835,2.03715,2.03825,71800000.0
2008-12-16 20:49:00,2.03845,2.0392,2.0384,2.03875,24000000.0
2008-12-16 20:50:00,2.03885,2.03925,2.03875,2.0392,22000000.0
2008-12-16 20:51:00,2.0392,2.0392,2.03755,2.03755,46400000.0
2008-12-16 20:52:00,2.03755,2.03795,2.0375,2.03795,38400000.0
2008-12-16 20:53:00,2.03775,2.03975,2.03775,2.03915,121000000.0
2008-12-16 20:54:00,2.04055,2.04055,2.03935,2.03985,115400000.0
2008-12-16 20:55:00,2.03985,2.04045,2.03805,2.03805,108000000.0
2008-12-16 20:56:00,2.0381,2.03895,2.0379,2.03895,87800000.0
2008-12-16 20:57:00,2.03915,2.0395,2.03755,2.03935,70600000.0
2008-12-16 20:58:00,2.03945,2.03955,2.0393,2.03935,31000000.0
2008-12-16 20:59:00,2.03945,2.03965,2.0371,2.03725,93800000.0
2008-12-16 21:00:00,2.0371,2.0393,2.03695,2.0393,95600000.0
2008-12-16 21:01:00,2.0394,2.0394,2.0385,2.0385,101200000.0
2008-12-16 21:02:00,2.03865,2.03885,2.03795,2.03825,75000000.0
2008-12-16 21:03:00,2.0382,2.0385,2.03715,2.03765,97000000.0
2008-12-16 21:04:00,2.03755,2.0376,2.03615,2.0364,110600000.0
2008-12-16 21:05:00,2.0364,2.03795,2.03565,2.0358,136400000.0
2008-12-16 21:06:00,2.03585,2.0372,2.03425,2.03515,220200000.0
2008-12-16 21:07:00,2.0352,2.0374,2.03495,2.0373,266800000.0
2008-12-16 21:08:00,2.03695,2.0378,2.036,2.0373,186200000.0
2008-12-16 21:09:00,2.03755,2.03755,2.03625,2.0371,134000000.0
2008-12-16 21:10:00,2.0373,2.03785,2.03585,2.03595,118000000.0
2008-12-16 21:11:00,2.0361,2.03755,2.03565,2.03625,89800000.0
2008-12-16 21:12:00,2.0361,2.03675,2.036,2.03675,51000000.0
2008-12-16 21:13:00,2.03685,2.03745,2.0364,2.03745,55400000.0
2008-12-16 21:14:00,2.03775,2.03775,2.0366,2.03735,60400000.0
2008-12-16 21:15:00,2.03645,2.0375,2.03645,2.0367,19600000.0
2008-12-16 21:16:00,2.03675,2.03825,2.03645,2.0373,26400000.0
2008-12-16 21:17:00,2.0381,2.0381,2.03665,2.0377,33600000.0
2008-12-16 21:18:00,2.03795,2.03915,2.03655,2.0388,48400000.0
2008-12-16 21:19:00,2.039,2.03905,2.0377,2.0377,17600000.0
2008-12-16 21:20:00,2.0379,2.039,2.03685,2.037,33400000.0
2008-12-16 21:21:00,2.037,2.03705,2.0321,2.03635,167000000.0
2008-12-16 21:22:00,2.0366,2.0402,2.02845,2.0288,228600000.0
2008-12-16 21:23:00,2.02895,2.03455,2.0278,2.03275,216800000.0
2008-12-16 21:24:00,2.03215,2.0334,2.0276,2.02935,211200000.0
2008-12-16 21:25:00,2.02795,2.0297,2.0263,2.02825,192000000.0
2008-12-16 21:26:00,2.0284,2.03255,2.02685,2.031,199500000.0
2008-12-16 21:27:00,2.031,2.0337,2.0304,2.0307,170800000.0
2008-12-16 21:28:00,2.03035,2.0332,2.03015,2.0328,199800000.0
2008-12-16 21:29:00,2.0328,2.0328,2.0297,2.03,117200000.0
2008-12-16 21:30:00,2.03005,2.03055,2.02695,2.02765,179400000.0
2008-12-16 21:31:00,2.0283,2.03035,2.02215,2.02655,158600000.0
2008-12-16 21:32:00,2.0267,2.02795,2.0192,2.0194,253000000.0
2008-12-16 21:33:00,2.01935,2.02495,2.01935,2.02495,209600000.0
2008-12-16 21:34:00,2.0243,2.02625,2.0194,2.0194,210100000.0
2008-12-16 21:35:00,2.01955,2.01955,2.01465,2.01615,225800000.0
2008-12-16 21:36:00,2.01655,2.01845,2.0128,2.0139,242800000.0
2008-12-16 21:37:00,2.01455,2.01825,2.0144,2.01805,229600000.0
2008-12-16 21:38:00,2.01815,2.02695,2.01815,2.02525,175100000.0
2008-12-16 21:39:00,2.02535,2.0297,2.0253,2.0273,195400000.0
2008-12-16 21:40:00,2.0273,2.0273,2.02185,2.0226,176000000.0
2008-12-16 21:41:00,2.02295,2.0232,2.02115,2.02245,143000000.0
2008-12-16 21:42:00,2.02255,2.0229,2.01955,2.02135,176200000.0
2008-12-16 21:43:00,2.02125,2.023,2.0204,2.0227,200600000.0
2008-12-16 21:44:00,2.0229,2.0246,2.02195,2.0235,217900000.0
2008-12-16 21:45:00,2.02345,2.02695,2.0211,2.02695,178200000.0
2008-12-16 21:46:00,2.02655,2.0296,2.02655,2.0276,177200000.0
2008-12-16 21:47:00,2.02765,2.0279,2.0244,2.0251,228700000.0
2008-12-16 21:48:00,2.02535,2.0268,2.02525,2.0254,113800000.0
2008-12-16 21:49:00,2.02515,2.0271,2.02515,2.0267,114000000.0
2008-12-16 21:50:00,2.0268,2.0294,2.0261,2.02875,109200000.0
2008-12-16 21:51:00,2.02855,2.02885,2.02275,2.02555,243300000.0
2008-12-16 21:52:00,2.0257,2.0257,2.0203,2.0219,178800000.0
2008-12-16 21:53:00,2.02175,2.0224,2.0199,2.0205,147200000.0
2008-12-16 21:54:00,2.02065,2.0223,2.0181,2.0182,207200000.0
2008-12-16 21:55:00,2.01825,2.0218,2.01825,2.02175,231200000.0
2008-12-16 21:56:00,2.02135,2.02195,2.0183,2.0183,250600000.0
2008-12-16 21:57:00,2.0183,2.01925,2.0179,2.01925,295400000.0
2008-12-16 21:58:00,2.01965,2.01965,2.018,2.01885,369800000.0
2008-12-16 21:59:00,2.01875,2.0194,2.01665,2.0177,464200000.0
2008-12-16 22:00:00,2.0177,2.01835,2.01645,2.01785,201800000.0
2008-12-16 22:01:00,2.01795,2.0216,2.01725,2.0215,302000000.0
2008-12-16 22:02:00,2.022,2.02205,2.0189,2.01895,199200000.0
2008-12-16 22:03:00,2.01885,2.0191,2.01685,2.01865,193200000.0
2008-12-16 22:04:00,2.0187,2.019,2.0172,2.01855,146200000.0
2008-12-16 22:05:00,2.0187,2.0188,2.017,2.0185,129200000.0
2008-12-16 22:06:00,2.0185,2.02015,2.018,2.01865,175200000.0
2008-12-16 22:07:00,2.01885,2.0194,2.01825,2.01935,127800000.0
2008-12-16 22:08:00,2.01925,2.0204,2.01865,2.0191,164600000.0
2008-12-16 22:09:00,2.01925,2.02055,2.01905,2.0202,116600000.0
2008-12-16 22:10:00,2.0202,2.0205,2.01815,2.01865,124800000.0
2008-12-16 22:11:00,2.0185,2.0185,2.016,2.016,120600000.0
2008-12-16 22:12:00,2.0162,2.01665,2.0154,2.01615,104800000.0
2008-12-16 22:13:00,2.01665,2.01795,2.0146,2.01485,224000000.0
2008-12-16 22:14:00,2.01475,2.01665,2.01455,2.0156,141600000.0
2008-12-16 22:15:00,2.0159,2.01675,2.01455,2.0151,107000000.0
2008-12-16 22:16:00,2.01495,2.0161,2.014,2.014,123200000.0
2008-12-16 22:17:00,2.01405,2.01405,2.0131,2.0135,98800000.0
2008-12-16 22:18:00,2.0135,2.0151,2.0133,2.0147,137800000.0
2008-12-16 22:19:00,2.0147,2.0153,2.01345,2.01445,149200000.0
2008-12-16 22:20:00,2.01445,2.0151,2.01395,2.01415,189800000.0
2008-12-16 22:21:00,2.01415,2.0161,2.0136,2.0151,158200000.0
2008-12-16 22:22:00,2.01505,2.01605,2.01465,2.0155,175800000.0
2008-12-16 22:23:00,2.01575,2.01805,2.0151,2.01745,247400000.0
2008-12-16 22:24:00,2.01735,2.01915,2.01705,2.01835,143600000.0
2008-12-16 22:25:00,2.01865,2.0223,2.01865,2.0193,211400000.0
2008-12-16 22:26:00,2.0193,2.0193,2.0171,2.0188,180400000.0
2008-12-16 22:27:00,2.0189,2.0213,2.01805,2.01985,257800000.0
2008-12-16 22:28:00,2.01985,2.0205,2.01775,2.02025,260000000.0
2008-12-16 22:29:00,2.02025,2.02175,2.019,2.02085,140200000.0
2008-12-16 22:30:00,2.02085,2.02155,2.0192,2.0192,138400000.0
2008-12-16 22:31:00,2.0192,2.02035,2.018,2.02,166200000.0
2008-12-16 22:32:00,2.02015,2.02405,2.0201,2.024,194000000.0
2008-12-16 22:33:00,2.024,2.02685,2.02195,2.0229,158000000.0
2008-12-16 22:34:00,2.02285,2.023,2.0196,2.0208,162800000.0
2008-12-16 22:35:00,2.0208,2.0217,2.01965,2.02155,138800000.0
2008-12-16 22:36:00,2.0216,2.0246,2.02145,2.0234,115400000.0
2008-12-16 22:37:00,2.0234,2.02475,2.0234,2.0236,98400000.0
2008-12-16 22:38:00,2.02345,2.0254,2.02325,2.0241,165600000.0
2008-12-16 22:39:00,2.02425,2.0249,2.02165,2.0221,81200000.0
2008-12-16 22:40:00,2.0224,2.0224,2.01995,2.0204,63400000.0
2008-12-16 22:41:00,2.02035,2.0219,2.0203,2.02095,63200000.0
2008-12-16 22:42:00,2.0211,2.02455,2.02035,2.02435,102400000.0
2008-12-16 22:43:00,2.0243,2.02495,2.0216,2.0218,108600000.0
2008-12-16 22:44:00,2.02195,2.02285,2.02175,2.0228,89000000.0
2008-12-16 22:45:00,2.02275,2.02315,2.0219,2.02235,71600000.0
2008-12-16 22:46:00,2.02255,2.0247,2.0216,2.02405,159000000.0
2008-12-16 22:47:00,2.02405,2.0248,2.0229,2.0235,185400000.0
2008-12-16 22:48:00,2.02335,2.02425,2.0219,2.02195,155200000.0
2008-12-16 22:49:00,2.0221,2.02385,2.0221,2.02305,91600000.0
2008-12-16 22:50:00,2.023,2.0245,2.0216,2.0234,218400000.0
2008-12-16 22:51:00,2.02355,2.02405,2.02265,2.02335,182800000.0
2008-12-16 22:52:00,2.02345,2.02375,2.0222,2.0234,200600000.0
2008-12-16 22:53:00,2.0233,2.0238,2.0209,2.0214,161200000.0
2008-12-16 22:54:00,2.0215,2.0227,2.0201,2.02015,125200000.0
2008-12-16 22:55:00,2.02015,2.0234,2.01995,2.02055,170800000.0
2008-12-16 22:56:00,2.0204,2.0251,2.0204,2.0242,171000000.0
2008-12-16 22:57:00,2.0242,2.02525,2.0231,2.02345,183000000.0
2008-12-16 22:58:00,2.02345,2.02365,2.02245,2.0234,119200000.0
2008-12-16 22:59:00,2.02345,2.027,2.02335,2.02385,124600000.0
2008-12-16 23:00:00,2.02385,2.0271,2.023,2.0232,162000000.0
2008-12-16 23:01:00,2.0232,2.0236,2.0202,2.0232,222800000.0
2008-12-16 23:02:00,2.02335,2.02335,2.02065,2.0217,347400000.0
2008-12-16 23:03:00,2.02175,2.02425,2.0215,2.02365,172200000.0
2008-12-16 23:04:00,2.02365,2.0253,2.0235,2.02505,171000000.0
2008-12-16 23:05:00,2.02495,2.0259,2.02315,2.0239,119400000.0
2008-12-16 23:06:00,2.0245,2.0265,2.0226,2.0235,164200000.0
2008-12-16 23:07:00,2.02365,2.02485,2.0216,2.02205,191000000.0
2008-12-16 23:08:00,2.02205,2.02205,2.0205,2.0205,130400000.0
2008-12-16 23:09:00,2.0205,2.0228,2.02035,2.02035,178600000.0
2008-12-16 23:10:00,2.0205,2.02265,2.01915,2.02085,201600000.0
2008-12-16 23:11:00,2.02085,2.02095,2.02035,2.02065,113000000.0
2008-12-16 23:12:00,2.0208,2.02215,2.02065,2.022,53800000.0
2008-12-16 23:13:00,2.02195,2.0242,2.0213,2.0216,179200000.0
2008-12-16 23:14:00,2.0216,2.0217,2.0211,2.0216,95200000.0
2008-12-16 23:15:00,2.0216,2.02275,2.0216,2.0216,131800000.0
2008-12-16 23:16:00,2.02185,2.02325,2.0217,2.0226,75000000.0
2008-12-16 23:17:00,2.0226,2.02325,2.0225,2.02325,91200000.0
2008-12-16 23:18:00,2.02315,2.0234,2.0227,2.023,57200000.0
2008-12-16 23:19:00,2.023,2.02365,2.0226,2.023,106000000.0
2008-12-16 23:20:00,2.023,2.02305,2.02055,2.0207,82400000.0
2008-12-16 23:21:00,2.0207,2.0207,2.0205,2.0205,44000000.0
2008-12-16 23:22:00,2.0205,2.0207,2.0203,2.0207,59800000.0
2008-12-16 23:23:00,2.02025,2.0212,2.0198,2.02,38000000.0
2008-12-16 23:24:00,2.02,2.02035,2.0196,2.0197,46600000.0
2008-12-16 23:25:00,2.01975,2.02035,2.0196,2.0199,98000000.0
2008-12-16 23:26:00,2.0197,2.0198,2.0192,2.01955,91600000.0
2008-12-16 23:27:00,2.01965,2.0208,2.01895,2.0191,152100000.0
2008-12-16 23:28:00,2.0192,2.02115,2.01735,2.01755,112600000.0
2008-12-16 23:29:00,2.01775,2.01815,2.0169,2.0172,85400000.0
2008-12-16 23:30:00,2.01725,2.018,2.01625,2.0168,184000000.0
2008-12-16 23:31:00,2.017,2.0177,2.0166,2.017,150000000.0
2008-12-16 23:32:00,2.017,2.0183,2.0149,2.01615,82600000.0
2008-12-16 23:33:00,2.01615,2.0169,2.015,2.0158,154800000.0
2008-12-16 23:34:00,2.0159,2.017,2.01555,2.017,72000000.0
2008-12-16 23:35:00,2.01695,2.017,2.0156,2.01625,133000000.0
2008-12-16 23:36:00,2.0164,2.0173,2.0159,2.01715,95000000.0
2008-12-16 23:37:00,2.01725,2.01725,2.01605,2.01665,74000000.0
2008-12-16 23:38:00,2.01665,2.017,2.0161,2.01665,67600000.0
2008-12-16 23:39:00,2.01665,2.0178,2.01635,2.0178,109600000.0
2008-12-16 23:40:00,2.0178,2.01795,2.01645,2.0172,105800000.0
2008-12-16 23:41:00,2.0179,2.0185,2.0168,2.0179,104400000.0
2008-12-16 23:42:00,2.0181,2.0184,2.01545,2.01585,172800000.0
2008-12-16 23:43:00,2.0158,2.0171,2.01485,2.0151,154600000.0
2008-12-16 23:44:00,2.01505,2.01805,2.015,2.01725,127200000.0
2008-12-16 23:45:00,2.0174,2.01775,2.016,2.0173,79200000.0
2008-12-16 23:46:00,2.0172,2.022,2.01715,2.02115,133400000.0
2008-12-16 23:47:00,2.0214,2.0214,2.0205,2.0208,54200000.0
2008-12-16 23:48:00,2.02135,2.02265,2.01685,2.0195,179200000.0
2008-12-16 23:49:00,2.01895,2.0211,2.0182,2.0199,143800000.0
2008-12-16 23:50:00,2.02065,2.0213,2.02005,2.0213,62400000.0
2008-12-16 23:51:00,2.02135,2.0218,2.0196,2.0213,118200000.0
2008-12-16 23:52:00,2.02145,2.02225,2.02115,2.02225,99200000.0
2008-12-16 23:53:00,2.02225,2.02225,2.01985,2.0202,66800000.0
2008-12-16 23:54:00,2.0202,2.02185,2.01965,2.0212,69600000.0
2008-12-16 23:55:00,2.02065,2.02085,2.0191,2.01925,104200000.0
2008-12-16 23:56:00,2.01925,2.01965,2.01915,2.01925,56400000.0
2008-12-16 23:57:00,2.01925,2.0193,2.01705,2.01885,96000000.0
2008-12-16 23:58:00,2.01885,2.01885,2.01695,2.01825,99400000.0
2008-12-16 23:59:00,2.0183,2.01885,2.01545,2.01545,131000000.0
2008-12-17 00:00:00,2.0158,2.0158,2.01455,2.01455,10000000.0
2008-12-17 00:01:00,2.0172,2.01865,2.01585,2.0166,90000000.0
2008-12-17 00:02:00,2.0162,2.0171,2.0162,2.0164,36000000.0
2008-12-17 00:03:00,2.01655,2.01815,2.01595,2.0172,118800000.0
2008-12-17 00:04:00,2.01705,2.01885,2.01705,2.01835,94400000.0
2008-12-17 00:05:00,2.01835,2.01985,2.01825,2.0196,72400000.0
2008-12-17 00:06:00,2.0197,2.0227,2.01945,2.02115,66800000.0
2008-12-17 00:07:00,2.02115,2.02115,2.0211,2.0211,16000000.0
2008-12-17 00:08:00,2.0211,2.0228,2.0211,2.0228,38800000.0
2008-12-17 00:09:00,2.0231,2.02415,2.0211,2.0231,67400000.0
2008-12-17 00:10:00,2.023,2.02335,2.0225,2.0228,29600000.0
2008-12-17 00:11:00,2.02245,2.0246,2.02245,2.02405,34400000.0
2008-12-17 00:12:00,2.02435,2.02615,2.02405,2.026,27000000.0
2008-12-17 00:13:00,2.0257,2.02635,2.02425,2.02635,28600000.0
2008-12-17 00:14:00,2.02615,2.02615,2.0242,2.0248,49000000.0
2008-12-17 00:15:00,2.0248,2.02605,2.0247,2.0248,66200000.0
2008-12-17 00:16:00,2.0248,2.02525,2.0244,2.025,34200000.0
2008-12-17 00:17:00,2.02495,2.0262,2.02495,2.02535,37200000.0
2008-12-17 00:18:00,2.0253,2.0253,2.02325,2.0247,82600000.0
2008-12-17 00:19:00,2.0248,2.0248,2.024,2.0246,36600000.0
2008-12-17 00:20:00,2.02465,2.02505,2.02395,2.02465,66600000.0
2008-12-17 00:21:00,2.0249,2.0259,2.0248,2.0258,61800000.0
2008-12-17 00:22:00,2.0258,2.0267,2.02575,2.0267,43800000.0
2008-12-17 00:23:00,2.0267,2.0267,2.02625,2.02645,26600000.0
2008-12-17 00:24:00,2.02645,2.0276,2.0262,2.0276,38600000.0
2008-12-17 00:25:00,2.0277,2.0287,2.027,2.0281,80800000.0
2008-12-17 00:26:00,2.0282,2.02885,2.0255,2.02635,122400000.0
2008-12-17 00:27:00,2.02625,2.02625,2.0257,2.02605,79800000.0
2008-12-17 00:28:00,2.02615,2.02615,2.0257,2.02575,94200000.0
2008-12-17 00:29:00,2.02575,2.02685,2.02565,2.02605,109400000.0
2008-12-17 00:30:00,2.02565,2.02835,2.0255,2.02835,104600000.0
2008-12-17 00:31:00,2.0279,2.0281,2.02735,2.0281,76200000.0
2008-12-17 00:32:00,2.0281,2.0296,2.0281,2.0288,123400000.0
2008-12-17 00:33:00,2.0289,2.02955,2.02865,2.0288,50600000.0
2008-12-17 00:34:00,2.02895,2.03165,2.02875,2.03,102600000.0
2008-12-17 00:35:00,2.0301,2.0307,2.02985,2.03,116200000.0
2008-12-17 00:36:00,2.03,2.03,2.02845,2.029,61400000.0
2008-12-17 00:37:00,2.029,2.029,2.0289,2.029,75000000.0
2008-12-17 00:38:00,2.029,2.029,2.029,2.029,25200000.0
2008-12-17 00:39:00,2.0286,2.0297,2.02815,2.0294,63000000.0
2008-12-17 00:40:00,2.02905,2.02945,2.02885,2.029,61600000.0
2008-12-17 00:41:00,2.02915,2.02995,2.02885,2.029,99800000.0
2008-12-17 00:42:00,2.029,2.029,2.0266,2.0266,44400000.0
2008-12-17 00:43:00,2.0271,2.029,2.02675,2.029,72000000.0
2008-12-17 00:44:00,2.029,2.0292,2.0269,2.0288,41800000.0
2008-12-17 00:45:00,2.029,2.029,2.02675,2.02675,21600000.0
2008-12-17 00:46:00,2.0269,2.02755,2.02565,2.02575,105000000.0
2008-12-17 00:47:00,2.0256,2.02815,2.0251,2.02815,269000000.0
2008-12-17 00:48:00,2.02815,2.02815,2.02635,2.0267,63800000.0
2008-12-17 00:49:00,2.0268,2.0288,2.02635,2.02635,68400000.0
2008-12-17 00:50:00,2.02655,2.0288,2.02645,2.02795,89200000.0
2008-12-17 00:51:00,2.0278,2.0278,2.0265,2.0268,67000000.0
2008-12-17 00:52:00,2.0268,2.0279,2.0267,2.0275,65200000.0
2008-12-17 00:53:00,2.0276,2.02775,2.0266,2.0274,82800000.0
2008-12-17 00:54:00,2.02765,2.02815,2.02705,2.0272,84800000.0
2008-12-17 00:55:00,2.0272,2.0276,2.02715,2.0276,22800000.0
2008-12-17 00:56:00,2.02755,2.0277,2.02705,2.0274,62600000.0
2008-12-17 00:57:00,2.02755,2.02835,2.02695,2.02835,56600000.0
2008-12-17 00:58:00,2.02835,2.02855,2.0278,2.0282,57600000.0
2008-12-17 00:59:00,2.0283,2.0284,2.028,2.0281,25000000.0
2008-12-17 01:00:00,2.0281,2.0281,2.0274,2.028,44500000.0
2008-12-17 01:01:00,2.028,2.0281,2.0274,2.0278,53900000.0
2008-12-17 01:02:00,2.0278,2.02795,2.0278,2.0278,45000000.0
2008-12-17 01:03:00,2.0278,2.02805,2.0274,2.02795,59200000.0
2008-12-17 01:04:00,2.0278,2.0278,2.0278,2.0278,26000000.0
2008-12-17 01:05:00,2.0278,2.02785,2.0266,2.0278,29400000.0
2008-12-17 01:06:00,2.0278,2.0281,2.02565,2.02795,80400000.0
2008-12-17 01:07:00,2.0277,2.02815,2.0277,2.0281,30600000.0
2008-12-17 01:08:00,2.02785,2.02825,2.0265,2.0265,17000000.0
2008-12-17 01:09:00,2.02655,2.0278,2.02635,2.0266,29200000.0
2008-12-17 01:10:00,2.0267,2.0278,2.0263,2.0263,64600000.0
2008-12-17 01:11:00,2.0263,2.0265,2.0263,2.0263,33200000.0
2008-12-17 01:12:00,2.0263,2.0263,2.0263,2.0263,12000000.0
2008-12-17 01:13:00,2.0263,2.0263,2.0231,2.0233,62200000.0
2008-12-17 01:14:00,2.0233,2.02525,2.0233,2.02525,42400000.0
2008-12-17 01:15:00,2.02525,2.02575,2.0245,2.0251,50200000.0
2008-12-17 01:16:00,2.0251,2.0256,2.02355,2.02445,86400000.0
2008-12-17 01:17:00,2.0247,2.0248,2.0244,2.0244,18800000.0
2008-12-17 01:18:00,2.0245,2.0249,2.02335,2.0239,68000000.0
2008-12-17 01:19:00,2.02365,2.0241,2.0225,2.0235,35600000.0
2008-12-17 01:20:00,2.02345,2.02445,2.02255,2.02385,43200000.0
2008-12-17 01:21:00,2.0242,2.0246,2.0236,2.02385,32800000.0
2008-12-17 01:22:00,2.0241,2.02515,2.0241,2.0245,49600000.0
2008-12-17 01:23:00,2.0316,2.0317,2.0298,2.0303,41000000.0
2008-12-17 01:24:00,2.02385,2.02385,2.02295,2.0232,41000000.0
2008-12-17 01:25:00,2.0236,2.0243,2.02315,2.0238,46400000.0
2008-12-17 01:26:00,2.0234,2.026,2.0231,2.0253,70800000.0
2008-12-17 01:27:00,2.02535,2.0267,2.0253,2.0261,34400000.0
2008-12-17 01:28:00,2.0262,2.02805,2.02475,2.0257,80200000.0
2008-12-17 01:29:00,2.0257,2.0295,2.02495,2.02835,118000000.0
2008-12-17 01:30:00,2.02835,2.02865,2.02785,2.02865,38400000.0
2008-12-17 01:31:00,2.02865,2.0288,2.02705,2.0273,47000000.0
2008-12-17 01:32:00,2.0271,2.0271,2.0255,2.026,68200000.0
2008-12-17 01:33:00,2.0256,2.0272,2.02535,2.0271,82400000.0
2008-12-17 01:34:00,2.0271,2.02715,2.02425,2.02425,81600000.0
2008-12-17 01:35:00,2.02425,2.02625,2.02385,2.02455,86200000.0
2008-12-17 01:36:00,2.02485,2.02495,2.02335,2.0245,104600000.0
2008-12-17 01:37:00,2.0246,2.0247,2.02445,2.02445,24000000.0
2008-12-17 01:38:00,2.02445,2.0257,2.02425,2.0247,40800000.0
2008-12-17 01:39:00,2.02485,2.02555,2.0245,2.0249,23400000.0
2008-12-17 01:40:00,2.025,2.02655,2.025,2.02625,12400000.0
2008-12-17 01:41:00,2.0262,2.02625,2.02555,2.026,32800000.0
2008-12-17 01:42:00,2.02615,2.02655,2.02455,2.02525,235600000.0
2008-12-17 01:43:00,2.0254,2.0256,2.0249,2.025,127800000.0
2008-12-17 01:44:00,2.025,2.02525,2.0249,2.025,87400000.0
2008-12-17 01:45:00,2.025,2.02505,2.02315,2.02355,33800000.0
2008-12-17 01:46:00,2.024,2.0246,2.02395,2.024,122600000.0
2008-12-17 01:47:00,2.024,2.02525,2.024,2.0247,220400000.0
2008-12-17 01:48:00,2.0248,2.02525,2.0234,2.02395,69800000.0
2008-12-17 01:49:00,2.02405,2.02495,2.0232,2.02485,41200000.0
2008-12-17 01:50:00,2.0248,2.0255,2.0248,2.0254,32400000.0
2008-12-17 01:51:00,2.0256,2.02605,2.025,2.02605,40800000.0
2008-12-17 01:52:00,2.02605,2.0265,2.0257,2.0262,52800000.0
2008-12-17 01:53:00,2.0263,2.02695,2.0258,2.02695,61200000.0
2008-12-17 01:54:00,2.027,2.0278,2.02595,2.0267,53200000.0
2008-12-17 01:55:00,2.0266,2.02745,2.02605,2.02665,52000000.0
2008-12-17 01:56:00,2.0268,2.02705,2.02655,2.02665,18000000.0
2008-12-17 01:57:00,2.02665,2.02725,2.02555,2.02565,57600000.0
2008-12-17 01:58:00,2.02595,2.02605,2.0249,2.02575,62400000.0
2008-12-17 01:59:00,2.025,2.02595,2.025,2.0254,129400000.0
2008-12-17 02:00:00,2.02555,2.02595,2.0248,2.02565,66800000.0
2008-12-17 02:01:00,2.02545,2.0264,2.02515,2.0257,75400000.0
2008-12-17 02:02:00,2.0258,2.0277,2.02575,2.0276,141200000.0
2008-12-17 02:03:00,2.0277,2.02895,2.0277,2.02855,74000000.0
2008-12-17 02:04:00,2.0282,2.03035,2.0275,2.02945,102600000.0
2008-12-17 02:05:00,2.02945,2.03045,2.0293,2.03045,51800000.0
2008-12-17 02:06:00,2.03045,2.0313,2.0304,2.0308,85200000.0
2008-12-17 02:07:00,2.03085,2.0314,2.02955,2.03045,218600000.0
2008-12-17 02:08:00,2.03045,2.03045,2.0294,2.03045,78200000.0
2008-12-17 02:09:00,2.02965,2.03045,2.02795,2.02795,101000000.0
2008-12-17 02:10:00,2.0279,2.0292,2.0279,2.0292,87600000.0
2008-12-17 02:11:00,2.0293,2.0297,2.02905,2.02945,56200000.0
2008-12-17 02:12:00,2.0296,2.0296,2.02935,2.02935,22800000.0
2008-12-17 02:13:00,2.02935,2.0305,2.0292,2.0299,158400000.0
2008-12-17 02:14:00,2.03005,2.03015,2.02935,2.0299,97800000.0
2008-12-17 02:15:00,2.0299,2.0299,2.02895,2.0296,39200000.0
2008-12-17 02:16:00,2.03,2.0302,2.02935,2.02955,45200000.0
2008-12-17 02:17:00,2.02945,2.03005,2.02915,2.0294,23600000.0
2008-12-17 02:18:00,2.02925,2.02965,2.0291,2.02935,35200000.0
2008-12-17 02:19:00,2.02935,2.0308,2.02925,2.0299,42400000.0
2008-12-17 02:20:00,2.0301,2.032,2.0301,2.0319,40000000.0
2008-12-17 02:21:00,2.03195,2.0334,2.03185,2.03325,30800000.0
2008-12-17 02:22:00,2.03345,2.03375,2.0315,2.0315,48400000.0
2008-12-17 02:23:00,2.03175,2.03185,2.02965,2.0305,134600000.0
2008-12-17 02:24:00,2.03075,2.0314,2.03035,2.03125,59400000.0
2008-12-17 02:25:00,2.03125,2.03125,2.0304,2.0304,22800000.0
2008-12-17 02:26:00,2.0299,2.0305,2.02985,2.0305,15600000.0
2008-12-17 02:27:00,2.03045,2.03065,2.0301,2.03045,28800000.0
2008-12-17 02:28:00,2.03045,2.03045,2.02855,2.02905,56800000.0
2008-12-17 02:29:00,2.02915,2.0293,2.0291,2.0293,12000000.0
2008-12-17 02:30:00,2.02965,2.0298,2.0291,2.0292,66400000.0
2008-12-17 02:31:00,2.0292,2.0296,2.0292,2.0292,84600000.0
2008-12-17 02:32:00,2.0292,2.02965,2.0292,2.02955,190600000.0
2008-12-17 02:33:00,2.02975,2.0299,2.0294,2.02975,11200000.0
2008-12-17 02:34:00,2.0299,2.0304,2.02925,2.02925,56600000.0
2008-12-17 02:35:00,2.02935,2.03015,2.02935,2.02975,86200000.0
2008-12-17 02:36:00,2.0299,2.0306,2.02965,2.0305,75200000.0
2008-12-17 02:37:00,2.03045,2.03065,2.03045,2.0306,46400000.0
2008-12-17 02:38:00,2.03065,2.03165,2.03065,2.03155,20600000.0
2008-12-17 02:39:00,2.03155,2.03255,2.0309,2.0322,57600000.0
2008-12-17 02:40:00,2.0322,2.03245,2.03155,2.0322,87200000.0
2008-12-17 02:41:00,2.0322,2.0322,2.0301,2.03095,185100000.0
2008-12-17 02:42:00,2.03075,2.03115,2.03015,2.03015,51800000.0
2008-12-17 02:43:00,2.0303,2.0308,2.0301,2.0307,48000000.0
2008-12-17 02:44:00,2.0307,2.03105,2.0307,2.03105,122400000.0
2008-12-17 02:45:00,2.03105,2.0319,2.031,2.03165,240800000.0
2008-12-17 02:46:00,2.0316,2.0316,2.0303,2.0305,68800000.0
2008-12-17 02:47:00,2.0305,2.03135,2.0297,2.03,67400000.0
2008-12-17 02:48:00,2.03,2.03095,2.02985,2.03025,46800000.0
2008-12-17 02:49:00,2.0301,2.0305,2.02975,2.0305,54400000.0
2008-12-17 02:50:00,2.03035,2.0305,2.03005,2.03025,12000000.0
2008-12-17 02:51:00,2.0303,2.0307,2.02995,2.0305,35000000.0
2008-12-17 02:52:00,2.0305,2.0305,2.02925,2.0299,74400000.0
2008-12-17 02:53:00,2.03005,2.03005,2.02855,2.02865,57200000.0
2008-12-17 02:54:00,2.0287,2.029,2.0281,2.0281,106800000.0
2008-12-17 02:55:00,2.028,2.02915,2.028,2.0288,61200000.0
2008-12-17 02:56:00,2.02875,2.0295,2.02855,2.02935,46800000.0
2008-12-17 02:57:00,2.02935,2.0295,2.0274,2.0278,66400000.0
2008-12-17 02:58:00,2.0278,2.02825,2.02725,2.02785,82200000.0
2008-12-17 02:59:00,2.028,2.028,2.0263,2.0271,124600000.0
2008-12-17 03:00:00,2.02715,2.02775,2.02625,2.0273,92600000.0
2008-12-17 03:01:00,2.0274,2.02815,2.02735,2.02775,67600000.0
2008-12-17 03:02:00,2.0279,2.0285,2.02765,2.0279,72000000.0
2008-12-17 03:03:00,2.0278,2.0284,2.0278,2.02785,61200000.0
2008-12-17 03:04:00,2.028,2.0304,2.0278,2.0297,99800000.0
2008-12-17 03:05:00,2.02955,2.0302,2.0292,2.0302,52000000.0
2008-12-17 03:06:00,2.03035,2.0309,2.0302,2.03055,103200000.0
2008-12-17 03:07:00,2.0302,2.0306,2.03,2.0305,96600000.0
2008-12-17 03:08:00,2.03055,2.0307,2.02965,2.03005,39800000.0
2008-12-17 03:09:00,2.02965,2.02995,2.02915,2.0299,53400000.0
2008-12-17 03:10:00,2.03005,2.0302,2.02915,2.0298,57200000.0
2008-12-17 03:11:00,2.0302,2.03025,2.0299,2.0301,21600000.0
2008-12-17 03:12:00,2.03025,2.03105,2.0299,2.03,215600000.0
2008-12-17 03:13:00,2.0301,2.0316,2.0299,2.0314,130200000.0
2008-12-17 03:14:00,2.0314,2.0316,2.0309,2.0314,49600000.0
2008-12-17 03:15:00,2.0318,2.03215,2.0298,2.0313,115600000.0
2008-12-17 03:16:00,2.03125,2.03145,2.031,2.0312,30800000.0
2008-12-17 03:17:00,2.031,2.031,2.03005,2.03055,54000000.0
2008-12-17 03:18:00,2.0302,2.0302,2.02915,2.02965,42600000.0
2008-12-17 03:19:00,2.02945,2.0299,2.02945,2.0297,15600000.0
2008-12-17 03:20:00,2.0297,2.03025,2.02945,2.02955,39600000.0
2008-12-17 03:21:00,2.02955,2.0302,2.029,2.0302,70000000.0
2008-12-17 03:22:00,2.03,2.0306,2.03,2.03055,28800000.0
2008-12-17 03:23:00,2.03055,2.03115,2.03035,2.03095,38400000.0
2008-12-17 03:24:00,2.03095,2.0317,2.0307,2.03165,27600000.0
2008-12-17 03:25:00,2.0316,2.03175,2.0301,2.0307,30400000.0
2008-12-17 03:26:00,2.0305,2.0305,2.0301,2.03025,16800000.0
2008-12-17 03:27:00,2.02995,2.02995,2.0295,2.0296,29800000.0
2008-12-17 03:28:00,2.02925,2.02955,2.0286,2.0288,67200000.0
2008-12-17 03:29:00,2.02925,2.02945,2.02885,2.0292,49600000.0
2008-12-17 03:30:00,2.02925,2.0294,2.0292,2.0292,44200000.0
2008-12-17 03:31:00,2.02935,2.02935,2.029,2.0291,55800000.0
2008-12-17 03:32:00,2.0291,2.0296,2.0289,2.02945,123400000.0
2008-12-17 03:33:00,2.02945,2.02945,2.02885,2.02885,39000000.0
2008-12-17 03:34:00,2.0289,2.029,2.02695,2.02735,184400000.0
2008-12-17 03:35:00,2.0275,2.0277,2.0269,2.0273,108600000.0
2008-12-17 03:36:00,2.0273,2.0275,2.02655,2.0266,150800000.0
2008-12-17 03:37:00,2.02665,2.0272,2.02635,2.0266,51600000.0
2008-12-17 03:38:00,2.0266,2.02705,2.0261,2.02685,93600000.0
2008-12-17 03:39:00,2.027,2.02735,2.02645,2.0271,87600000.0
2008-12-17 03:40:00,2.0271,2.02715,2.02625,2.02625,45400000.0
2008-12-17 03:41:00,2.0261,2.0268,2.0259,2.02665,57600000.0
2008-12-17 03:42:00,2.02665,2.0277,2.02665,2.0273,68400000.0
2008-12-17 03:43:00,2.02735,2.02795,2.0268,2.0271,131200000.0
2008-12-17 03:44:00,2.0271,2.0277,2.0264,2.02655,77600000.0
2008-12-17 03:45:00,2.02675,2.02715,2.02635,2.02715,83400000.0
2008-12-17 03:46:00,2.02715,2.02785,2.0262,2.0276,70600000.0
2008-12-17 03:47:00,2.0276,2.0283,2.02735,2.0283,56400000.0
2008-12-17 03:48:00,2.02845,2.0285,2.02705,2.0274,83200000.0
2008-12-17 03:49:00,2.0274,2.02875,2.02725,2.028,94800000.0
2008-12-17 03:50:00,2.02795,2.02795,2.02605,2.0274,130000000.0
2008-12-17 03:51:00,2.02765,2.02765,2.02605,2.02625,87200000.0
2008-12-17 03:52:00,2.02665,2.02665,2.0243,2.02485,104300000.0
2008-12-17 03:53:00,2.025,2.02545,2.02015,2.0238,160000000.0
2008-12-17 03:54:00,2.02395,2.0244,2.02275,2.0244,216400000.0
2008-12-17 03:55:00,2.0244,2.0244,2.02125,2.02255,184000000.0
2008-12-17 03:56:00,2.02255,2.025,2.02245,2.02365,124400000.0
2008-12-17 03:57:00,2.02355,2.0245,2.02345,2.0245,129400000.0
2008-12-17 03:58:00,2.02435,2.0245,2.0233,2.02375,141200000.0
2008-12-17 03:59:00,2.0239,2.02415,2.0235,2.02365,30000000.0
2008-12-17 04:00:00,2.02365,2.02465,2.02345,2.02455,63600000.0
2008-12-17 04:01:00,2.0246,2.02485,2.0246,2.02485,13200000.0
2008-12-17 04:02:00,2.02485,2.0249,2.0235,2.0237,38400000.0
2008-12-17 04:03:00,2.0236,2.02415,2.02355,2.024,77600000.0
2008-12-17 04:04:00,2.02395,2.02425,2.02385,2.02415,61800000.0
2008-12-17 04:05:00,2.024,2.0244,2.0236,2.0242,61400000.0
2008-12-17 04:06:00,2.02425,2.0249,2.023,2.02325,64200000.0
2008-12-17 04:07:00,2.0234,2.02415,2.02205,2.02395,124000000.0
2008-12-17 04:08:00,2.02395,2.0242,2.0229,2.0229,50600000.0
2008-12-17 04:09:00,2.023,2.025,2.0229,2.025,98600000.0
2008-12-17 04:10:00,2.025,2.0253,2.0231,2.02415,158800000.0
2008-12-17 04:11:00,2.02405,2.02425,2.02315,2.0234,23600000.0
2008-12-17 04:12:00,2.0236,2.0238,2.02325,2.02365,46800000.0
2008-12-17 04:13:00,2.02365,2.02395,2.0234,2.02395,44400000.0
2008-12-17 04:14:00,2.02395,2.02415,2.0233,2.0238,61200000.0
2008-12-17 04:15:00,2.02365,2.02425,2.02365,2.0241,61200000.0
2008-12-17 04:16:00,2.02425,2.02425,2.02345,2.02355,26400000.0
2008-12-17 04:17:00,2.0234,2.0234,2.0227,2.02325,48400000.0
2008-12-17 04:18:00,2.02335,2.0237,2.0229,2.0236,72800000.0
2008-12-17 04:19:00,2.0234,2.02375,2.02225,2.0226,77400000.0
2008-12-17 04:20:00,2.0226,2.023,2.0225,2.02275,121200000.0
2008-12-17 04:21:00,2.0227,2.02295,2.0227,2.02295,10000000.0
2008-12-17 04:22:00,2.02365,2.02385,2.02345,2.02365,37800000.0
2008-12-17 04:23:00,2.0237,2.02435,2.0233,2.02345,68800000.0
2008-12-17 04:24:00,2.02355,2.0238,2.02315,2.0235,43000000.0
2008-12-17 04:25:00,2.0235,2.0235,2.0235,2.0235,40000000.0
2008-12-17 04:26:00,2.0235,2.02365,2.0235,2.0235,27200000.0
2008-12-17 04:27:00,2.0235,2.0235,2.0235,2.0235,15000000.0
2008-12-17 04:28:00,2.0235,2.0235,2.0235,2.0235,6000000.0
2008-12-17 04:29:00,2.0235,2.0235,2.02295,2.0231,39600000.0
2008-12-17 04:30:00,2.0231,2.0231,2.0227,2.0231,28800000.0
2008-12-17 04:31:00,2.0231,2.0231,2.0218,2.0231,48400000.0
2008-12-17 04:32:00,2.0231,2.0231,2.02175,2.0228,107000000.0
2008-12-17 04:33:00,2.0228,2.0228,2.02195,2.02225,60700000.0
2008-12-17 04:34:00,2.0228,2.0228,2.02235,2.0228,55200000.0
2008-12-17 04:35:00,2.0228,2.0228,2.022,2.0228,82600000.0
2008-12-17 04:36:00,2.0222,2.02305,2.0222,2.023,108600000.0
2008-12-17 04:37:00,2.023,2.02315,2.0228,2.0229,81400000.0
2008-12-17 04:38:00,2.0228,2.0228,2.0228,2.0228,12800000.0
2008-12-17 04:39:00,2.0228,2.0228,2.01955,2.02165,185600000.0
2008-12-17 04:40:00,2.02165,2.0226,2.0208,2.02225,112800000.0
2008-12-17 04:41:00,2.0222,2.0234,2.0221,2.0227,67200000.0
2008-12-17 04:42:00,2.02315,2.02345,2.02135,2.0224,211600000.0
2008-12-17 04:43:00,2.02235,2.0225,2.02135,2.02165,170400000.0
2008-12-17 04:44:00,2.0216,2.023,2.02125,2.02255,83000000.0
2008-12-17 04:45:00,2.02275,2.02365,2.0223,2.02305,96200000.0
2008-12-17 04:46:00,2.02285,2.02305,2.02275,2.023,30200000.0
2008-12-17 04:47:00,2.02285,2.023,2.02255,2.023,37600000.0
2008-12-17 04:48:00,2.02315,2.02335,2.02235,2.02235,45400000.0
2008-12-17 04:49:00,2.02245,2.0229,2.02245,2.0226,15600000.0
2008-12-17 04:50:00,2.02275,2.0233,2.02265,2.02285,54800000.0
2008-12-17 04:51:00,2.0228,2.0233,2.0226,2.02275,59200000.0
2008-12-17 04:52:00,2.02275,2.02365,2.0225,2.02275,52600000.0
2008-12-17 04:53:00,2.02305,2.02395,2.02305,2.02325,102800000.0
2008-12-17 04:54:00,2.02325,2.0238,2.0231,2.0237,55000000.0
2008-12-17 04:55:00,2.02375,2.02435,2.0236,2.0243,28200000.0
2008-12-17 04:56:00,2.02445,2.02445,2.02315,2.0236,31800000.0
2008-12-17 04:57:00,2.0236,2.0236,2.02295,2.0235,104200000.0
2008-12-17 04:58:00,2.02355,2.02355,2.0233,2.02345,18000000.0
2008-12-17 04:59:00,2.02345,2.0235,2.0232,2.0235,54400000.0
2008-12-17 05:00:00,2.02355,2.02475,2.0232,2.02355,127000000.0
2008-12-17 05:01:00,2.02365,2.0237,2.02345,2.02365,43000000.0
2008-12-17 05:02:00,2.0237,2.0237,2.0235,2.02365,14600000.0
2008-12-17 05:03:00,2.0235,2.02365,2.0234,2.0234,11200000.0
2008-12-17 05:04:00,2.0234,2.02375,2.0233,2.0233,35200000.0
2008-12-17 05:05:00,2.0234,2.0236,2.0234,2.0234,25800000.0
2008-12-17 05:06:00,2.0234,2.0234,2.0234,2.0234,6000000.0
2008-12-17 05:07:00,2.0234,2.0238,2.0234,2.0236,21600000.0
2008-12-17 05:08:00,2.0236,2.0236,2.02245,2.0232,44400000.0
2008-12-17 05:09:00,2.0232,2.0232,2.0214,2.0226,42900000.0
2008-12-17 05:10:00,2.0226,2.0226,2.0226,2.0226,25000000.0
2008-12-17 05:11:00,2.0226,2.0226,2.0226,2.0226,18000000.0
2008-12-17 05:12:00,2.0226,2.0226,2.02155,2.0216,11200000.0
2008-12-17 05:13:00,2.0221,2.0226,2.02125,2.02155,40800000.0
2008-12-17 05:14:00,2.02145,2.0218,2.0211,2.02165,91000000.0
2008-12-17 05:15:00,2.02175,2.0219,2.0215,2.0215,28200000.0
2008-12-17 05:16:00,2.0212,2.02135,2.02095,2.02125,55200000.0
2008-12-17 05:17:00,2.0211,2.0213,2.0211,2.02125,20800000.0
2008-12-17 05:18:00,2.0214,2.0215,2.021,2.0211,104600000.0
2008-12-17 05:19:00,2.021,2.02125,2.02095,2.02125,58400000.0
2008-12-17 05:20:00,2.0211,2.02125,2.02095,2.021,37800000.0
2008-12-17 05:21:00,2.02095,2.02135,2.02095,2.02105,18000000.0
2008-12-17 05:22:00,2.02105,2.0212,2.02105,2.0211,25400000.0
2008-12-17 05:23:00,2.0211,2.0213,2.0209,2.0209,21600000.0
2008-12-17 05:24:00,2.02095,2.02125,2.0209,2.0209,31600000.0
2008-12-17 05:25:00,2.02105,2.02185,2.021,2.02155,31200000.0
2008-12-17 05:26:00,2.02155,2.0216,2.02145,2.02145,9600000.0
2008-12-17 05:27:00,2.02155,2.0218,2.0212,2.0215,73200000.0
2008-12-17 05:28:00,2.0215,2.0215,2.0214,2.0214,3600000.0
2008-12-17 05:29:00,2.02145,2.02155,2.02025,2.0209,76800000.0
2008-12-17 05:30:00,2.02105,2.0211,2.01885,2.0195,171200000.0
2008-12-17 05:31:00,2.01965,2.02025,2.01955,2.02015,90000000.0
2008-12-17 05:32:00,2.01995,2.0202,2.01995,2.02015,40000000.0
2008-12-17 05:33:00,2.02,2.0203,2.01985,2.01985,15800000.0
2008-12-17 05:34:00,2.01995,2.02155,2.01995,2.02155,78400000.0
2008-12-17 05:35:00,2.0216,2.0217,2.0204,2.0214,55000000.0
2008-12-17 05:36:00,2.0215,2.0221,2.0214,2.0221,40000000.0
2008-12-17 05:37:00,2.0222,2.02275,2.022,2.0226,17200000.0
2008-12-17 05:38:00,2.0225,2.02505,2.02225,2.0226,63400000.0
2008-12-17 05:39:00,2.0224,2.02295,2.02205,2.02265,58600000.0
2008-12-17 05:40:00,2.02255,2.02375,2.02215,2.02375,38600000.0
2008-12-17 05:41:00,2.02345,2.02355,2.0231,2.0231,24400000.0
2008-12-17 05:42:00,2.0238,2.02415,2.0236,2.02365,35600000.0
2008-12-17 05:43:00,2.02365,2.0246,2.02365,2.02415,57000000.0
2008-12-17 05:44:00,2.0241,2.0244,2.0241,2.02425,24600000.0
2008-12-17 05:45:00,2.0243,2.0246,2.0243,2.02455,10800000.0
2008-12-17 05:46:00,2.0243,2.02445,2.02395,2.02425,18400000.0
2008-12-17 05:47:00,2.0241,2.02425,2.0241,2.0241,29600000.0
2008-12-17 05:48:00,2.0241,2.02425,2.0234,2.0241,32600000.0
2008-12-17 05:49:00,2.0241,2.02475,2.02375,2.0242,44000000.0
2008-12-17 05:50:00,2.0242,2.0248,2.0242,2.02445,25600000.0
2008-12-17 05:51:00,2.02455,2.0248,2.02395,2.02405,36000000.0
2008-12-17 05:52:00,2.02415,2.02415,2.02395,2.0241,5000000.0
2008-12-17 05:53:00,2.02425,2.02445,2.0239,2.02445,17000000.0
2008-12-17 05:54:00,2.0246,2.0246,2.02395,2.02395,8400000.0
2008-12-17 05:55:00,2.02415,2.02415,2.0237,2.0238,47200000.0
2008-12-17 05:56:00,2.0238,2.0238,2.02325,2.02325,18800000.0
2008-12-17 05:57:00,2.02365,2.0238,2.0232,2.02335,7200000.0
2008-12-17 05:58:00,2.0233,2.0238,2.02305,2.0238,35200000.0
2008-12-17 05:59:00,2.0238,2.0239,2.0238,2.0239,12400000.0
2008-12-17 06:00:00,2.024,2.024,2.0239,2.0239,37600000.0
2008-12-17 06:01:00,2.024,2.02415,2.0238,2.02395,12000000.0
2008-12-17 06:02:00,2.02395,2.02415,2.0238,2.0238,22400000.0
2008-12-17 06:03:00,2.0238,2.02415,2.0238,2.02415,26000000.0
2008-12-17 06:04:00,2.02415,2.0243,2.02375,2.02375,30600000.0
2008-12-17 06:05:00,2.0238,2.0239,2.0238,2.0239,9200000.0
2008-12-17 06:06:00,2.0238,2.0239,2.0238,2.0238,18400000.0
2008-12-17 06:07:00,2.0238,2.0243,2.0238,2.0238,86400000.0
2008-12-17 06:08:00,2.02395,2.0242,2.0237,2.0241,52200000.0
2008-12-17 06:09:00,2.02395,2.02395,2.0238,2.02395,39200000.0
2008-12-17 06:10:00,2.02405,2.0251,2.02395,2.025,56000000.0
2008-12-17 06:11:00,2.02495,2.02535,2.0246,2.0247,67200000.0
2008-12-17 06:12:00,2.02475,2.02545,2.02445,2.02535,58200000.0
2008-12-17 06:13:00,2.02545,2.0263,2.0251,2.02535,105800000.0
2008-12-17 06:14:00,2.02535,2.0264,2.0252,2.02625,75000000.0
2008-12-17 06:15:00,2.02605,2.02675,2.026,2.02675,62000000.0
2008-12-17 06:16:00,2.02685,2.0273,2.02545,2.02565,124600000.0
2008-12-17 06:17:00,2.02565,2.02565,2.0248,2.02515,94800000.0
2008-12-17 06:18:00,2.02515,2.02585,2.02375,2.02495,94400000.0
2008-12-17 06:19:00,2.02495,2.0251,2.0239,2.02465,102600000.0
2008-12-17 06:20:00,2.02465,2.02525,2.0243,2.02435,42400000.0
2008-12-17 06:21:00,2.0244,2.02455,2.02275,2.02295,41200000.0
2008-12-17 06:22:00,2.0231,2.0236,2.02295,2.0234,32400000.0
2008-12-17 06:23:00,2.02345,2.02425,2.02265,2.02395,93200000.0
2008-12-17 06:24:00,2.0235,2.0243,2.0223,2.0225,73000000.0
2008-12-17 06:25:00,2.0225,2.0225,2.0207,2.0214,59800000.0
2008-12-17 06:26:00,2.0214,2.02195,2.0211,2.02195,48400000.0
2008-12-17 06:27:00,2.0221,2.0222,2.0213,2.0217,57400000.0
2008-12-17 06:28:00,2.02185,2.022,2.0216,2.0218,24400000.0
2008-12-17 06:29:00,2.0217,2.02195,2.02135,2.02175,41800000.0
2008-12-17 06:30:00,2.0217,2.022,2.0216,2.02195,13200000.0
2008-12-17 06:31:00,2.0221,2.0221,2.02185,2.022,38400000.0
2008-12-17 06:32:00,2.02195,2.022,2.02185,2.02185,24000000.0
2008-12-17 06:33:00,2.02205,2.0223,2.0216,2.02215,47800000.0
2008-12-17 06:34:00,2.02205,2.0229,2.02165,2.0218,45600000.0
2008-12-17 06:35:00,2.0218,2.022,2.0207,2.02145,58800000.0
2008-12-17 06:36:00,2.0215,2.0222,2.02135,2.02145,65600000.0
2008-12-17 06:37:00,2.0214,2.02175,2.02135,2.02175,39400000.0
2008-12-17 06:38:00,2.0217,2.02305,2.0217,2.02275,81000000.0
2008-12-17 06:39:00,2.0228,2.02345,2.0217,2.02205,78400000.0
2008-12-17 06:40:00,2.02205,2.0226,2.0216,2.0223,74600000.0
2008-12-17 06:41:00,2.02235,2.02245,2.02115,2.02135,141400000.0
2008-12-17 06:42:00,2.0215,2.02175,2.02075,2.02175,99200000.0
2008-12-17 06:43:00,2.02185,2.02185,2.02145,2.02165,34400000.0
2008-12-17 06:44:00,2.02175,2.02195,2.0211,2.0213,94600000.0
2008-12-17 06:45:00,2.02115,2.02195,2.02095,2.02195,69000000.0
2008-12-17 06:46:00,2.02205,2.02245,2.02125,2.0217,75600000.0
2008-12-17 06:47:00,2.02145,2.02215,2.0196,2.01975,125200000.0
2008-12-17 06:48:00,2.0199,2.0218,2.0196,2.0215,109400000.0
2008-12-17 06:49:00,2.0215,2.02185,2.02115,2.02185,49000000.0
2008-12-17 06:50:00,2.0217,2.02295,2.0215,2.02195,94600000.0
2008-12-17 06:51:00,2.02195,2.02335,2.02025,2.02025,171000000.0
2008-12-17 06:52:00,2.02005,2.0227,2.02005,2.022,179200000.0
2008-12-17 06:53:00,2.0219,2.02335,2.02175,2.0228,175200000.0
2008-12-17 06:54:00,2.0228,2.0228,2.01895,2.0207,209600000.0
2008-12-17 06:55:00,2.02035,2.02075,2.0197,2.0203,109400000.0
2008-12-17 06:56:00,2.02015,2.0214,2.0182,2.02005,153800000.0
2008-12-17 06:57:00,2.01995,2.0209,2.01975,2.0209,84000000.0
2008-12-17 06:58:00,2.0211,2.0246,2.02095,2.0229,143600000.0
2008-12-17 06:59:00,2.02295,2.0236,2.0206,2.02155,232400000.0
2008-12-17 07:00:00,2.02155,2.02225,2.02085,2.0214,134400000.0
2008-12-17 07:01:00,2.0215,2.02345,2.0215,2.02315,148000000.0
2008-12-17 07:02:00,2.0229,2.02325,2.02135,2.0216,101000000.0
2008-12-17 07:03:00,2.02175,2.0224,2.0216,2.0221,92800000.0
2008-12-17 07:04:00,2.02215,2.02275,2.0221,2.0226,57200000.0
2008-12-17 07:05:00,2.0226,2.0231,2.02255,2.02265,60400000.0
2008-12-17 07:06:00,2.0228,2.02325,2.0226,2.0227,96000000.0
2008-12-17 07:07:00,2.0227,2.0235,2.0225,2.0227,98600000.0
2008-12-17 07:08:00,2.0231,2.0239,2.02195,2.02335,107400000.0
2008-12-17 07:09:00,2.02325,2.02565,2.0231,2.0253,79600000.0
2008-12-17 07:10:00,2.02545,2.0265,2.02445,2.02525,77600000.0
2008-12-17 07:11:00,2.0248,2.0262,2.02395,2.02475,156600000.0
2008-12-17 07:12:00,2.0247,2.0256,2.02415,2.02415,77200000.0
2008-12-17 07:13:00,2.02415,2.02495,2.02305,2.0238,78200000.0
2008-12-17 07:14:00,2.0238,2.02405,2.0215,2.0215,107400000.0
2008-12-17 07:15:00,2.0215,2.02385,2.0215,2.0232,80000000.0
2008-12-17 07:16:00,2.02325,2.02335,2.0231,2.02325,13200000.0
2008-12-17 07:17:00,2.02335,2.0234,2.02175,2.02255,88600000.0
2008-12-17 07:18:00,2.02255,2.02255,2.02025,2.02195,110000000.0
2008-12-17 07:19:00,2.02215,2.02245,2.02115,2.02185,74000000.0
2008-12-17 07:20:00,2.02195,2.0224,2.02125,2.02145,103800000.0
2008-12-17 07:21:00,2.02145,2.0224,2.0211,2.02165,129600000.0
2008-12-17 07:22:00,2.0218,2.0218,2.0209,2.0212,81000000.0
2008-12-17 07:23:00,2.02115,2.0215,2.02115,2.0214,45600000.0
2008-12-17 07:24:00,2.0214,2.0215,2.02045,2.0207,64400000.0
2008-12-17 07:25:00,2.0212,2.02215,2.02075,2.02215,101600000.0
2008-12-17 07:26:00,2.0221,2.0221,2.0206,2.02065,54000000.0
2008-12-17 07:27:00,2.02065,2.02075,2.01955,2.01955,75800000.0
2008-12-17 07:28:00,2.01955,2.0197,2.0179,2.0187,134800000.0
2008-12-17 07:29:00,2.01895,2.0196,2.0177,2.0182,124200000.0
2008-12-17 07:30:00,2.0183,2.01995,2.01745,2.018,144200000.0
2008-12-17 07:31:00,2.01815,2.0186,2.0178,2.01805,56400000.0
2008-12-17 07:32:00,2.01815,2.019,2.01615,2.0174,113600000.0
2008-12-17 07:33:00,2.0173,2.0195,2.0161,2.01875,147000000.0
2008-12-17 07:34:00,2.0189,2.01975,2.01805,2.01885,121800000.0
2008-12-17 07:35:00,2.01885,2.01965,2.01865,2.01945,113800000.0
2008-12-17 07:36:00,2.01945,2.01995,2.0193,2.01945,64000000.0
2008-12-17 07:37:00,2.01945,2.02005,2.0177,2.01895,118200000.0
2008-12-17 07:38:00,2.01915,2.0194,2.01895,2.01905,22200000.0
2008-12-17 07:39:00,2.01905,2.0204,2.01905,2.0198,63600000.0
2008-12-17 07:40:00,2.0198,2.0204,2.0192,2.0204,71400000.0
2008-12-17 07:41:00,2.0204,2.0211,2.02015,2.0208,89000000.0
2008-12-17 07:42:00,2.0208,2.0216,2.0208,2.02155,85200000.0
2008-12-17 07:43:00,2.02095,2.02155,2.0195,2.0199,67200000.0
2008-12-17 07:44:00,2.02,2.0209,2.0192,2.0192,105000000.0
2008-12-17 07:45:00,2.0195,2.0206,2.01875,2.02035,126600000.0
2008-12-17 07:46:00,2.0203,2.02095,2.0192,2.02015,116200000.0
2008-12-17 07:47:00,2.0202,2.02165,2.01995,2.0213,130000000.0
2008-12-17 07:48:00,2.0212,2.02175,2.0207,2.0207,89600000.0
2008-12-17 07:49:00,2.0207,2.02285,2.0205,2.0211,213400000.0
2008-12-17 07:50:00,2.02115,2.0216,2.02095,2.0214,95000000.0
2008-12-17 07:51:00,2.0216,2.0224,2.01995,2.0219,157200000.0
2008-12-17 07:52:00,2.0218,2.0223,2.0216,2.0223,64600000.0
2008-12-17 07:53:00,2.02215,2.023,2.02185,2.02205,125000000.0
2008-12-17 07:54:00,2.0221,2.02265,2.0221,2.0224,50400000.0
2008-12-17 07:55:00,2.0226,2.02275,2.0219,2.02245,204000000.0
2008-12-17 07:56:00,2.0225,2.02295,2.02185,2.02185,70400000.0
2008-12-17 07:57:00,2.0215,2.0218,2.0207,2.0217,113600000.0
2008-12-17 07:58:00,2.0217,2.0223,2.0208,2.0211,123000000.0
2008-12-17 07:59:00,2.0215,2.0215,2.0198,2.01985,173600000.0
2008-12-17 08:00:00,2.02005,2.02035,2.0191,2.01995,116000000.0
2008-12-17 08:01:00,2.01995,2.0214,2.01985,2.02085,90200000.0
2008-12-17 08:02:00,2.0208,2.02115,2.0203,2.0205,76800000.0
2008-12-17 08:03:00,2.0206,2.02075,2.01995,2.02075,43600000.0
2008-12-17 08:04:00,2.02095,2.02145,2.0208,2.02145,30800000.0
2008-12-17 08:05:00,2.0216,2.0217,2.02125,2.0213,17200000.0
2008-12-17 08:06:00,2.02135,2.02145,2.0206,2.0211,30800000.0
2008-12-17 08:07:00,2.0212,2.02125,2.0197,2.0197,51800000.0
2008-12-17 08:08:00,2.0197,2.02055,2.0183,2.01865,132200000.0
2008-12-17 08:09:00,2.0186,2.0191,2.01755,2.01905,151000000.0
2008-12-17 08:10:00,2.01905,2.0191,2.0182,2.0186,117600000.0
2008-12-17 08:11:00,2.0186,2.01895,2.0185,2.0186,42600000.0
2008-12-17 08:12:00,2.0186,2.0188,2.01595,2.01665,134200000.0
2008-12-17 08:13:00,2.01655,2.0168,2.01465,2.01575,194400000.0
2008-12-17 08:14:00,2.0159,2.01715,2.01575,2.0165,152400000.0
2008-12-17 08:15:00,2.0165,2.0192,2.0165,2.01885,118600000.0
2008-12-17 08:16:00,2.0188,2.0189,2.01485,2.0158,106000000.0
2008-12-17 08:17:00,2.0159,2.018,2.0159,2.01795,83600000.0
2008-12-17 08:18:00,2.01805,2.01805,2.0165,2.0168,177800000.0
2008-12-17 08:19:00,2.01695,2.01765,2.0162,2.01635,158800000.0
2008-12-17 08:20:00,2.0164,2.0179,2.0163,2.01785,104200000.0
2008-12-17 08:21:00,2.01785,2.0198,2.0175,2.01925,145800000.0
2008-12-17 08:22:00,2.01925,2.01995,2.01925,2.01975,80400000.0
2008-12-17 08:23:00,2.01995,2.02115,2.01865,2.0211,152600000.0
2008-12-17 08:24:00,2.0211,2.0226,2.0211,2.0218,68600000.0
2008-12-17 08:25:00,2.0218,2.022,2.0216,2.0216,95000000.0
2008-12-17 08:26:00,2.0216,2.02255,2.021,2.02195,143800000.0
2008-12-17 08:27:00,2.0219,2.0228,2.02085,2.02255,202000000.0
2008-12-17 08:28:00,2.0226,2.02305,2.02155,2.02205,183400000.0
2008-12-17 08:29:00,2.0225,2.02275,2.02095,2.02175,192400000.0
2008-12-17 08:30:00,2.0214,2.0217,2.02025,2.0217,182400000.0
2008-12-17 08:31:00,2.02165,2.0222,2.0213,2.0219,115800000.0
2008-12-17 08:32:00,2.02205,2.0238,2.022,2.0229,111400000.0
2008-12-17 08:33:00,2.0228,2.02385,2.0223,2.02345,281200000.0
2008-12-17 08:34:00,2.0238,2.0245,2.02265,2.0233,234800000.0
2008-12-17 08:35:00,2.0235,2.0235,2.0219,2.0226,206800000.0
2008-12-17 08:36:00,2.02255,2.0235,2.0211,2.02295,364800000.0
2008-12-17 08:37:00,2.0231,2.02695,2.02295,2.02545,277800000.0
2008-12-17 08:38:00,2.0256,2.0259,2.0244,2.0247,241400000.0
2008-12-17 08:39:00,2.0247,2.0253,2.0244,2.02495,178200000.0
2008-12-17 08:40:00,2.02495,2.02525,2.0243,2.0251,120200000.0
2008-12-17 08:41:00,2.02525,2.0259,2.02485,2.0255,89200000.0
2008-12-17 08:42:00,2.0255,2.0257,2.02495,2.0252,26000000.0
2008-12-17 08:43:00,2.02525,2.0254,2.0241,2.02455,81400000.0
2008-12-17 08:44:00,2.0248,2.0261,2.0243,2.02525,180400000.0
2008-12-17 08:45:00,2.0253,2.0255,2.0251,2.0254,51200000.0
2008-12-17 08:46:00,2.0254,2.0254,2.02415,2.0249,136000000.0
2008-12-17 08:47:00,2.02475,2.02505,2.02415,2.02505,133200000.0
2008-12-17 08:48:00,2.0252,2.02665,2.02495,2.02655,157800000.0
2008-12-17 08:49:00,2.02665,2.02665,2.0256,2.0256,51600000.0
2008-12-17 08:50:00,2.02565,2.0257,2.02515,2.0256,108600000.0
2008-12-17 08:51:00,2.0256,2.02615,2.0253,2.02595,87600000.0
2008-12-17 08:52:00,2.02595,2.0267,2.02545,2.0256,111400000.0
2008-12-17 08:53:00,2.0255,2.02575,2.0243,2.0249,139000000.0
2008-12-17 08:54:00,2.0249,2.02505,2.0236,2.02505,139600000.0
2008-12-17 08:55:00,2.02485,2.0252,2.02405,2.02465,108500000.0
2008-12-17 08:56:00,2.02435,2.02435,2.0231,2.02335,106000000.0
2008-12-17 08:57:00,2.02335,2.0248,2.0223,2.02285,216000000.0
2008-12-17 08:58:00,2.023,2.0239,2.02235,2.02255,142200000.0
2008-12-17 08:59:00,2.0226,2.02265,2.02075,2.02075,98200000.0
2008-12-17 09:00:00,2.02075,2.02225,2.02075,2.0218,67800000.0
2008-12-17 09:01:00,2.0219,2.02305,2.02135,2.02135,61200000.0
2008-12-17 09:02:00,2.0213,2.0216,2.02085,2.02135,85600000.0
2008-12-17 09:03:00,2.0215,2.0231,2.0201,2.0201,140000000.0
2008-12-17 09:04:00,2.02015,2.0217,2.01955,2.02155,97800000.0
2008-12-17 09:05:00,2.02155,2.0217,2.02035,2.0209,132600000.0
2008-12-17 09:06:00,2.0208,2.0216,2.01985,2.0208,127400000.0
2008-12-17 09:07:00,2.0207,2.02085,2.02035,2.02035,51200000.0
2008-12-17 09:08:00,2.0203,2.02075,2.02,2.02,66000000.0
2008-12-17 09:09:00,2.02,2.02,2.0185,2.0186,125600000.0
2008-12-17 09:10:00,2.01865,2.0196,2.01775,2.0183,167800000.0
2008-12-17 09:11:00,2.0186,2.0194,2.0177,2.01865,114400000.0
2008-12-17 09:12:00,2.0188,2.01945,2.01875,2.0189,106800000.0
2008-12-17 09:13:00,2.0189,2.01915,2.0177,2.0185,130200000.0
2008-12-17 09:14:00,2.0184,2.0185,2.0167,2.017,86800000.0
2008-12-17 09:15:00,2.01695,2.01755,2.01675,2.0172,100000000.0
2008-12-17 09:16:00,2.0174,2.0174,2.0169,2.01705,32800000.0
2008-12-17 09:17:00,2.017,2.01775,2.0169,2.01775,57800000.0
2008-12-17 09:18:00,2.0178,2.0186,2.01775,2.01825,87600000.0
2008-12-17 09:19:00,2.01825,2.0184,2.0168,2.0169,91200000.0
2008-12-17 09:20:00,2.01705,2.0174,2.0158,2.0164,108800000.0
2008-12-17 09:21:00,2.0164,2.0172,2.016,2.0164,120000000.0
2008-12-17 09:22:00,2.0164,2.0174,2.0164,2.0174,107400000.0
2008-12-17 09:23:00,2.0175,2.01775,2.01535,2.01565,160400000.0
2008-12-17 09:24:00,2.0158,2.01685,2.0152,2.01565,136000000.0
2008-12-17 09:25:00,2.0157,2.01635,2.01525,2.01635,122400000.0
2008-12-17 09:26:00,2.0163,2.0173,2.01625,2.0171,147000000.0
2008-12-17 09:27:00,2.0169,2.01705,2.01605,2.0167,78800000.0
2008-12-17 09:28:00,2.0167,2.0174,2.0165,2.0166,85200000.0
2008-12-17 09:29:00,2.0166,2.0179,2.01625,2.01765,82000000.0
2008-12-17 09:30:00,2.0178,2.01835,2.0168,2.01835,66000000.0
2008-12-17 09:31:00,2.0183,2.0185,2.01795,2.01805,44400000.0
2008-12-17 09:32:00,2.0181,2.01825,2.0174,2.0174,62000000.0
2008-12-17 09:33:00,2.0174,2.01765,2.0151,2.01615,124600000.0
2008-12-17 09:34:00,2.01605,2.0167,2.0149,2.01505,164200000.0
2008-12-17 09:35:00,2.0151,2.01585,2.01505,2.01545,110000000.0
2008-12-17 09:36:00,2.0155,2.01675,2.0155,2.01585,79600000.0
2008-12-17 09:37:00,2.016,2.0162,2.0153,2.01605,91000000.0
2008-12-17 09:38:00,2.01605,2.0162,2.0146,2.01475,67200000.0
2008-12-17 09:39:00,2.0149,2.01555,2.01395,2.01495,92200000.0
2008-12-17 09:40:00,2.0152,2.01525,2.01405,2.01405,106000000.0
2008-12-17 09:41:00,2.014,2.0153,2.01365,2.01395,103000000.0
2008-12-17 09:42:00,2.014,2.01425,2.01335,2.01355,70400000.0
2008-12-17 09:43:00,2.0132,2.01385,2.0125,2.01385,169200000.0
2008-12-17 09:44:00,2.01385,2.0151,2.01355,2.0147,105400000.0
2008-12-17 09:45:00,2.01475,2.0154,2.0137,2.0137,150600000.0
2008-12-17 09:46:00,2.0137,2.0159,2.01335,2.01565,117000000.0
2008-12-17 09:47:00,2.0156,2.01715,2.0149,2.01555,144000000.0
2008-12-17 09:48:00,2.0156,2.01735,2.01525,2.0161,144800000.0
2008-12-17 09:49:00,2.0162,2.0171,2.01585,2.0171,121000000.0
2008-12-17 09:50:00,2.01715,2.01765,2.0156,2.0168,82600000.0
2008-12-17 09:51:00,2.0167,2.01815,2.0165,2.0174,140600000.0
2008-12-17 09:52:00,2.0174,2.01885,2.0171,2.01825,121200000.0
2008-12-17 09:53:00,2.0182,2.02005,2.01775,2.0197,180800000.0
2008-12-17 09:54:00,2.0197,2.02005,2.018,2.0194,248600000.0
2008-12-17 09:55:00,2.01945,2.02115,2.0194,2.0208,302400000.0
2008-12-17 09:56:00,2.02075,2.02245,2.0198,2.0198,237800000.0
2008-12-17 09:57:00,2.0198,2.0203,2.0191,2.01935,151400000.0
2008-12-17 09:58:00,2.01935,2.0209,2.019,2.01955,243800000.0
2008-12-17 09:59:00,2.01935,2.02015,2.01885,2.01975,161000000.0
2008-12-17 10:00:00,2.01975,2.02035,2.01895,2.0193,171400000.0
2008-12-17 10:01:00,2.0192,2.0195,2.0182,2.0186,106400000.0
2008-12-17 10:02:00,2.01875,2.0196,2.01825,2.01905,142000000.0
2008-12-17 10:03:00,2.01915,2.0195,2.0182,2.0186,134400000.0
2008-12-17 10:04:00,2.01855,2.01915,2.0182,2.01835,136200000.0
2008-12-17 10:05:00,2.01835,2.0192,2.0182,2.0183,121600000.0
2008-12-17 10:06:00,2.0183,2.0184,2.01785,2.018,105600000.0
2008-12-17 10:07:00,2.01765,2.0189,2.017,2.01865,129800000.0
2008-12-17 10:08:00,2.01875,2.01895,2.0178,2.01825,93800000.0
2008-12-17 10:09:00,2.0182,2.01925,2.0176,2.0182,147800000.0
2008-12-17 10:10:00,2.0184,2.02015,2.0182,2.019,165400000.0
2008-12-17 10:11:00,2.01935,2.02125,2.019,2.02125,180200000.0
2008-12-17 10:12:00,2.0213,2.02165,2.0196,2.02115,233400000.0
2008-12-17 10:13:00,2.02115,2.02295,2.0207,2.02215,244600000.0
2008-12-17 10:14:00,2.0224,2.02405,2.02215,2.0235,336200000.0
2008-12-17 10:15:00,2.0235,2.0245,2.0228,2.0244,311400000.0
2008-12-17 10:16:00,2.0244,2.0252,2.0232,2.0248,329000000.0
2008-12-17 10:17:00,2.02505,2.0263,2.0242,2.0263,307200000.0
2008-12-17 10:18:00,2.02615,2.02795,2.02515,2.026,384600000.0
2008-12-17 10:19:00,2.0258,2.0272,2.02565,2.02665,276600000.0
2008-12-17 10:20:00,2.0264,2.02835,2.0253,2.02835,279200000.0
2008-12-17 10:21:00,2.02845,2.03295,2.02725,2.03155,462000000.0
2008-12-17 10:22:00,2.0314,2.0334,2.0305,2.03315,372200000.0
2008-12-17 10:23:00,2.0331,2.0337,2.03195,2.0327,266600000.0
2008-12-17 10:24:00,2.03285,2.03285,2.0314,2.03175,293600000.0
2008-12-17 10:25:00,2.0321,2.0327,2.03095,2.03265,248800000.0
2008-12-17 10:26:00,2.0322,2.0326,2.0301,2.0316,257800000.0
2008-12-17 10:27:00,2.03145,2.0322,2.0304,2.0304,214400000.0
2008-12-17 10:28:00,2.0304,2.03165,2.0301,2.03115,323000000.0
2008-12-17 10:29:00,2.03115,2.03195,2.03035,2.03175,143000000.0
2008-12-17 10:30:00,2.0316,2.0323,2.03085,2.03205,149200000.0
2008-12-17 10:31:00,2.0322,2.0342,2.0313,2.0338,179200000.0
2008-12-17 10:32:00,2.0338,2.04,2.0338,2.03915,185200000.0
2008-12-17 10:33:00,2.03945,2.0411,2.03915,2.0408,206200000.0
2008-12-17 10:34:00,2.0406,2.04115,2.0398,2.041,224800000.0
2008-12-17 10:35:00,2.0408,2.0411,2.0397,2.03975,134800000.0
2008-12-17 10:36:00,2.04,2.04065,2.03865,2.03865,174000000.0
2008-12-17 10:37:00,2.0385,2.03955,2.0374,2.0389,159400000.0
2008-12-17 10:38:00,2.03905,2.0392,2.0378,2.03805,190200000.0
2008-12-17 10:39:00,2.03805,2.03865,2.03645,2.037,179000000.0
2008-12-17 10:40:00,2.03675,2.03705,2.0356,2.0356,213200000.0
2008-12-17 10:41:00,2.0355,2.0355,2.0341,2.0342,170600000.0
2008-12-17 10:42:00,2.0342,2.0342,2.03285,2.033,95400000.0
2008-12-17 10:43:00,2.033,2.033,2.032,2.0322,108000000.0
2008-12-17 10:44:00,2.032,2.03415,2.032,2.03395,201600000.0
2008-12-17 10:45:00,2.034,2.034,2.0325,2.0327,202400000.0
2008-12-17 10:46:00,2.0327,2.0332,2.0319,2.03265,79000000.0
2008-12-17 10:47:00,2.0327,2.03345,2.0319,2.03215,125000000.0
2008-12-17 10:48:00,2.0322,2.0335,2.0322,2.0335,91400000.0
2008-12-17 10:49:00,2.0336,2.03375,2.03255,2.0327,111800000.0
2008-12-17 10:50:00,2.0328,2.033,2.03135,2.0317,110000000.0
2008-12-17 10:51:00,2.0318,2.0322,2.03135,2.03205,94600000.0
2008-12-17 10:52:00,2.03195,2.03195,2.0311,2.03115,121200000.0
2008-12-17 10:53:00,2.0312,2.03205,2.03065,2.03125,167000000.0
2008-12-17 10:54:00,2.03125,2.03245,2.0309,2.03205,219400000.0
2008-12-17 10:55:00,2.03225,2.0327,2.03055,2.0321,191200000.0
2008-12-17 10:56:00,2.03215,2.03215,2.03085,2.0317,161200000.0
2008-12-17 10:57:00,2.0318,2.03285,2.0317,2.0317,124800000.0
2008-12-17 10:58:00,2.0317,2.03335,2.0316,2.0324,206600000.0
2008-12-17 10:59:00,2.03235,2.0335,2.03235,2.0331,148000000.0
2008-12-17 11:00:00,2.03295,2.0349,2.03265,2.0341,103000000.0
2008-12-17 11:01:00,2.0341,2.0341,2.03315,2.0338,73000000.0
2008-12-17 11:02:00,2.03375,2.03405,2.0329,2.0332,89400000.0
2008-12-17 11:03:00,2.0333,2.0343,2.03315,2.03415,81400000.0
2008-12-17 11:04:00,2.0343,2.0349,2.0338,2.03425,103800000.0
2008-12-17 11:05:00,2.03425,2.0356,2.03395,2.03555,63200000.0
2008-12-17 11:06:00,2.0358,2.03595,2.03435,2.03435,94800000.0
2008-12-17 11:07:00,2.03425,2.0347,2.0339,2.0343,72600000.0
2008-12-17 11:08:00,2.03445,2.0355,2.0339,2.03445,130400000.0
2008-12-17 11:09:00,2.03465,2.03495,2.03235,2.0349,149600000.0
2008-12-17 11:10:00,2.0351,2.03595,2.0341,2.035,149400000.0
2008-12-17 11:11:00,2.035,2.03635,2.03445,2.03535,170800000.0
2008-12-17 11:12:00,2.03535,2.0357,2.03485,2.03545,109000000.0
2008-12-17 11:13:00,2.0354,2.03625,2.0338,2.03625,144800000.0
2008-12-17 11:14:00,2.03565,2.036,2.0343,2.0351,202000000.0
2008-12-17 11:15:00,2.0351,2.03515,2.0336,2.03385,138200000.0
2008-12-17 11:16:00,2.0339,2.0352,2.0333,2.0344,165200000.0
2008-12-17 11:17:00,2.0344,2.03485,2.0329,2.0329,241400000.0
2008-12-17 11:18:00,2.0328,2.033,2.03175,2.0322,170200000.0
2008-12-17 11:19:00,2.03215,2.03265,2.03185,2.0324,100600000.0
2008-12-17 11:20:00,2.0325,2.0333,2.0321,2.033,86200000.0
2008-12-17 11:21:00,2.03285,2.0329,2.03225,2.03235,61800000.0
2008-12-17 11:22:00,2.03245,2.0326,2.03165,2.03205,97800000.0
2008-12-17 11:23:00,2.03205,2.0335,2.0319,2.0329,146800000.0
2008-12-17 11:24:00,2.0329,2.0338,2.0329,2.0336,131600000.0
2008-12-17 11:25:00,2.0336,2.03385,2.0336,2.03385,67800000.0
2008-12-17 11:26:00,2.034,2.03505,2.0337,2.034,64800000.0
2008-12-17 11:27:00,2.03395,2.03395,2.0327,2.0335,68900000.0
2008-12-17 11:28:00,2.0335,2.03465,2.0334,2.03405,113800000.0
2008-12-17 11:29:00,2.0342,2.0351,2.033,2.03475,87600000.0
2008-12-17 11:30:00,2.03475,2.03655,2.0346,2.03495,107200000.0
2008-12-17 11:31:00,2.035,2.03615,2.0332,2.03415,193600000.0
2008-12-17 11:32:00,2.03415,2.03525,2.0341,2.03465,125000000.0
2008-12-17 11:33:00,2.0348,2.035,2.03295,2.0334,82800000.0
2008-12-17 11:34:00,2.0335,2.03355,2.0319,2.0333,80400000.0
2008-12-17 11:35:00,2.0332,2.0336,2.0325,2.03295,107400000.0
2008-12-17 11:36:00,2.0326,2.03285,2.0306,2.03155,138600000.0
2008-12-17 11:37:00,2.03155,2.03185,2.0303,2.0311,117400000.0
2008-12-17 11:38:00,2.03115,2.03165,2.03025,2.0305,109200000.0
2008-12-17 11:39:00,2.0306,2.0306,2.02985,2.03035,76000000.0
2008-12-17 11:40:00,2.03035,2.03135,2.0293,2.0307,118200000.0
2008-12-17 11:41:00,2.0307,2.03105,2.03035,2.03075,122400000.0
2008-12-17 11:42:00,2.03075,2.0309,2.0295,2.03055,191800000.0
2008-12-17 11:43:00,2.0306,2.03085,2.0295,2.03065,145200000.0
2008-12-17 11:44:00,2.0306,2.0321,2.0299,2.0312,230800000.0
2008-12-17 11:45:00,2.03135,2.03155,2.03085,2.0312,235600000.0
2008-12-17 11:46:00,2.03125,2.0318,2.0309,2.0317,176000000.0
2008-12-17 11:47:00,2.03175,2.0323,2.0315,2.03195,153000000.0
2008-12-17 11:48:00,2.03195,2.03335,2.03195,2.0329,115800000.0
2008-12-17 11:49:00,2.03295,2.03355,2.0327,2.03345,87600000.0
2008-12-17 11:50:00,2.03345,2.0337,2.03275,2.0335,59200000.0
2008-12-17 11:51:00,2.0333,2.0348,2.03325,2.0347,155600000.0
2008-12-17 11:52:00,2.0346,2.03475,2.0329,2.0338,99600000.0
2008-12-17 11:53:00,2.03375,2.0338,2.0325,2.03265,92600000.0
2008-12-17 11:54:00,2.033,2.0335,2.0327,2.03285,85000000.0
2008-12-17 11:55:00,2.033,2.03325,2.0325,2.03285,52000000.0
2008-12-17 11:56:00,2.0327,2.0327,2.0307,2.0314,100200000.0
2008-12-17 11:57:00,2.03155,2.03155,2.0301,2.03145,153800000.0
2008-12-17 11:58:00,2.03145,2.03145,2.03055,2.031,72800000.0
2008-12-17 11:59:00,2.0311,2.0312,2.0302,2.03075,61200000.0
2008-12-17 12:00:00,2.0308,2.03245,2.0308,2.03145,131000000.0
2008-12-17 12:01:00,2.0315,2.0333,2.0315,2.033,61200000.0
2008-12-17 12:02:00,2.033,2.033,2.0314,2.03175,65200000.0
2008-12-17 12:03:00,2.03175,2.032,2.03085,2.03125,104200000.0
2008-12-17 12:04:00,2.0311,2.0328,2.0311,2.03235,154400000.0
2008-12-17 12:05:00,2.0323,2.0333,2.03185,2.03285,171000000.0
2008-12-17 12:06:00,2.0328,2.03305,2.03115,2.03185,111600000.0
2008-12-17 12:07:00,2.03195,2.032,2.02995,2.0302,174800000.0
2008-12-17 12:08:00,2.03025,2.03105,2.02985,2.03105,136000000.0
2008-12-17 12:09:00,2.031,2.0315,2.02945,2.03,109800000.0
2008-12-17 12:10:00,2.0299,2.0321,2.0295,2.0321,91400000.0
2008-12-17 12:11:00,2.03205,2.03215,2.0298,2.03005,122000000.0
2008-12-17 12:12:00,2.03,2.0309,2.0298,2.0303,158600000.0
2008-12-17 12:13:00,2.0301,2.03025,2.0292,2.0295,112400000.0
2008-12-17 12:14:00,2.0291,2.03045,2.0291,2.03005,86000000.0
2008-12-17 12:15:00,2.03075,2.0316,2.03015,2.0307,108600000.0
2008-12-17 12:16:00,2.0308,2.03185,2.0297,2.0314,157200000.0
2008-12-17 12:17:00,2.03095,2.0317,2.03015,2.031,108200000.0
2008-12-17 12:18:00,2.031,2.031,2.02955,2.02965,70800000.0
2008-12-17 12:19:00,2.02975,2.03075,2.0293,2.03065,92200000.0
2008-12-17 12:20:00,2.03065,2.03085,2.03005,2.0304,66400000.0
2008-12-17 12:21:00,2.03055,2.03095,2.03025,2.0307,122800000.0
2008-12-17 12:22:00,2.03075,2.0319,2.0304,2.0319,174800000.0
2008-12-17 12:23:00,2.032,2.0324,2.0306,2.03105,146000000.0
2008-12-17 12:24:00,2.03105,2.0324,2.0305,2.0313,136600000.0
2008-12-17 12:25:00,2.0314,2.0323,2.0305,2.031,159000000.0
2008-12-17 12:26:00,2.03105,2.0326,2.03105,2.0319,75400000.0
2008-12-17 12:27:00,2.0319,2.03345,2.0318,2.03275,76200000.0
2008-12-17 12:28:00,2.03265,2.03375,2.0326,2.03335,70400000.0
2008-12-17 12:29:00,2.03325,2.0354,2.03325,2.0344,141400000.0
2008-12-17 12:30:00,2.0344,2.0344,2.03165,2.0319,170600000.0
2008-12-17 12:31:00,2.032,2.0327,2.03115,2.03135,92200000.0
2008-12-17 12:32:00,2.0314,2.032,2.0313,2.03195,64000000.0
2008-12-17 12:33:00,2.03185,2.03195,2.0296,2.03025,214600000.0
2008-12-17 12:34:00,2.0303,2.0318,2.02945,2.03145,219800000.0
2008-12-17 12:35:00,2.0317,2.032,2.03005,2.0303,145200000.0
2008-12-17 12:36:00,2.0303,2.03205,2.0302,2.0319,130200000.0
2008-12-17 12:37:00,2.032,2.03205,2.03085,2.0315,106800000.0
2008-12-17 12:38:00,2.0314,2.0322,2.0313,2.03215,71600000.0
2008-12-17 12:39:00,2.03215,2.0329,2.0317,2.0322,84400000.0
2008-12-17 12:40:00,2.0322,2.0328,2.03195,2.0325,94400000.0
2008-12-17 12:41:00,2.0321,2.0332,2.032,2.0323,100400000.0
2008-12-17 12:42:00,2.0323,2.0327,2.03215,2.03265,152200000.0
2008-12-17 12:43:00,2.03265,2.03315,2.0322,2.03315,102600000.0
2008-12-17 12:44:00,2.03335,2.0335,2.03215,2.0333,126600000.0
2008-12-17 12:45:00,2.0332,2.0337,2.03235,2.03285,166000000.0
2008-12-17 12:46:00,2.03295,2.0333,2.0326,2.0333,103800000.0
2008-12-17 12:47:00,2.03325,2.0335,2.03285,2.03335,76600000.0
2008-12-17 12:48:00,2.0335,2.03405,2.03345,2.03405,47200000.0
2008-12-17 12:49:00,2.03395,2.03395,2.03335,2.03355,63800000.0
2008-12-17 12:50:00,2.03345,2.03405,2.03345,2.03385,46800000.0
2008-12-17 12:51:00,2.03405,2.03405,2.03285,2.03285,60800000.0
2008-12-17 12:52:00,2.03295,2.03335,2.0327,2.03335,85600000.0
2008-12-17 12:53:00,2.0333,2.03355,2.0302,2.03145,123600000.0
2008-12-17 12:54:00,2.03145,2.03145,2.03045,2.0306,105800000.0
2008-12-17 12:55:00,2.03055,2.03125,2.03055,2.0308,68200000.0
2008-12-17 12:56:00,2.0308,2.03095,2.03055,2.03065,95400000.0
2008-12-17 12:57:00,2.03065,2.03205,2.0305,2.0318,101000000.0
2008-12-17 12:58:00,2.03195,2.03215,2.03115,2.03165,98800000.0
2008-12-17 12:59:00,2.03145,2.03175,2.03055,2.031,87800000.0
2008-12-17 13:00:00,2.031,2.032,2.03045,2.031,160600000.0
2008-12-17 13:01:00,2.031,2.0315,2.031,2.0312,66600000.0
2008-12-17 13:02:00,2.0312,2.03165,2.0308,2.0314,98400000.0
2008-12-17 13:03:00,2.0316,2.03175,2.03105,2.0311,100200000.0
2008-12-17 13:04:00,2.0311,2.0332,2.0311,2.0327,104600000.0
2008-12-17 13:05:00,2.0327,2.0332,2.03245,2.0331,145400000.0
2008-12-17 13:06:00,2.03305,2.03355,2.03215,2.03235,123000000.0
2008-12-17 13:07:00,2.03225,2.03275,2.032,2.03265,94800000.0
2008-12-17 13:08:00,2.03255,2.03465,2.0322,2.03415,116000000.0
2008-12-17 13:09:00,2.0339,2.0339,2.0315,2.032,132400000.0
2008-12-17 13:10:00,2.0321,2.0323,2.02995,2.0301,112400000.0
2008-12-17 13:11:00,2.03015,2.0328,2.03005,2.0328,129400000.0
2008-12-17 13:12:00,2.03295,2.033,2.03105,2.03165,105200000.0
2008-12-17 13:13:00,2.0317,2.0321,2.0317,2.03175,85800000.0
2008-12-17 13:14:00,2.03175,2.0319,2.0308,2.0312,106200000.0
2008-12-17 13:15:00,2.0312,2.03195,2.03,2.03065,138600000.0
2008-12-17 13:16:00,2.0307,2.03155,2.03045,2.03145,112400000.0
2008-12-17 13:17:00,2.0316,2.0318,2.03155,2.0316,28200000.0
2008-12-17 13:18:00,2.03165,2.03175,2.0312,2.0313,53200000.0
2008-12-17 13:19:00,2.0313,2.0316,2.0313,2.03145,55200000.0
2008-12-17 13:20:00,2.0311,2.0314,2.02945,2.0306,116600000.0
2008-12-17 13:21:00,2.03055,2.03135,2.0298,2.03,78000000.0
2008-12-17 13:22:00,2.03,2.0303,2.0289,2.02985,135000000.0
2008-12-17 13:23:00,2.03005,2.03055,2.0289,2.0295,173400000.0
2008-12-17 13:24:00,2.0296,2.03105,2.0294,2.0307,125000000.0
2008-12-17 13:25:00,2.03085,2.0314,2.0296,2.03125,102800000.0
2008-12-17 13:26:00,2.0311,2.03135,2.02905,2.02905,88600000.0
2008-12-17 13:27:00,2.02905,2.03185,2.0286,2.03165,85600000.0
2008-12-17 13:28:00,2.03165,2.0327,2.03115,2.03255,94200000.0
2008-12-17 13:29:00,2.0324,2.03275,2.0311,2.0318,204400000.0
2008-12-17 13:30:00,2.0318,2.03205,2.03125,2.032,53600000.0
2008-12-17 13:31:00,2.03215,2.03245,2.0311,2.0311,113200000.0
2008-12-17 13:32:00,2.03105,2.03175,2.03095,2.03155,92800000.0
2008-12-17 13:33:00,2.03165,2.03165,2.0303,2.03045,100800000.0
2008-12-17 13:34:00,2.03055,2.03055,2.0278,2.02895,150400000.0
2008-12-17 13:35:00,2.02885,2.0314,2.02875,2.03095,102200000.0
2008-12-17 13:36:00,2.0309,2.03165,2.0305,2.03085,112000000.0
2008-12-17 13:37:00,2.03095,2.0312,2.02945,2.02995,105700000.0
2008-12-17 13:38:00,2.02995,2.03085,2.0291,2.02955,102200000.0
2008-12-17 13:39:00,2.0296,2.03045,2.02905,2.0301,125400000.0
2008-12-17 13:40:00,2.03,2.03155,2.0287,2.0287,139800000.0
2008-12-17 13:41:00,2.02865,2.02885,2.0274,2.02885,161800000.0
2008-12-17 13:42:00,2.0289,2.0296,2.028,2.029,101200000.0
2008-12-17 13:43:00,2.0291,2.0299,2.0287,2.02915,102600000.0
2008-12-17 13:44:00,2.02915,2.02955,2.0291,2.0293,96800000.0
2008-12-17 13:45:00,2.0293,2.0295,2.02895,2.02905,97800000.0
2008-12-17 13:46:00,2.02905,2.0319,2.02875,2.03095,138600000.0
2008-12-17 13:47:00,2.031,2.031,2.0296,2.0296,67600000.0
2008-12-17 13:48:00,2.0298,2.0298,2.0287,2.02885,53000000.0
2008-12-17 13:49:00,2.02885,2.031,2.0284,2.0297,120800000.0
2008-12-17 13:50:00,2.02965,2.03,2.02825,2.02845,100000000.0
2008-12-17 13:51:00,2.0286,2.02975,2.0285,2.0297,66800000.0
2008-12-17 13:52:00,2.02985,2.02995,2.02925,2.02935,94400000.0
2008-12-17 13:53:00,2.0295,2.0309,2.0294,2.0294,118000000.0
2008-12-17 13:54:00,2.0294,2.0301,2.02915,2.03,44600000.0
2008-12-17 13:55:00,2.02985,2.02985,2.02845,2.02885,44200000.0
2008-12-17 13:56:00,2.029,2.029,2.0287,2.02875,24000000.0
2008-12-17 13:57:00,2.0289,2.0312,2.02795,2.03115,127600000.0
2008-12-17 13:58:00,2.03125,2.03125,2.0282,2.0301,156600000.0
2008-12-17 13:59:00,2.03005,2.031,2.029,2.02965,148400000.0
2008-12-17 14:00:00,2.02865,2.0295,2.02845,2.02905,110400000.0
2008-12-17 14:01:00,2.0291,2.02955,2.02895,2.02915,65600000.0
2008-12-17 14:02:00,2.02915,2.0301,2.02915,2.02945,46200000.0
2008-12-17 14:03:00,2.0296,2.03125,2.0293,2.03045,84800000.0
2008-12-17 14:04:00,2.0305,2.03145,2.0305,2.0309,80800000.0
2008-12-17 14:05:00,2.0309,2.03195,2.0308,2.03175,88600000.0
2008-12-17 14:06:00,2.03175,2.03205,2.03055,2.03065,123200000.0
2008-12-17 14:07:00,2.03055,2.0313,2.0305,2.0312,139800000.0
2008-12-17 14:08:00,2.0311,2.03175,2.03075,2.03075,65200000.0
2008-12-17 14:09:00,2.0308,2.03095,2.02915,2.02965,107800000.0
2008-12-17 14:10:00,2.02975,2.03235,2.0297,2.0305,174400000.0
2008-12-17 14:11:00,2.03055,2.0323,2.03055,2.03125,159800000.0
2008-12-17 14:12:00,2.0312,2.03275,2.03075,2.0324,214400000.0
2008-12-17 14:13:00,2.03235,2.03235,2.03,2.03,206800000.0
2008-12-17 14:14:00,2.03,2.0311,2.03,2.03075,98200000.0
2008-12-17 14:15:00,2.0307,2.03125,2.02935,2.02935,71000000.0
2008-12-17 14:16:00,2.02935,2.03085,2.02845,2.03015,158800000.0
2008-12-17 14:17:00,2.0302,2.0321,2.0301,2.03115,112800000.0
2008-12-17 14:18:00,2.0311,2.0311,2.0298,2.03065,105400000.0
2008-12-17 14:19:00,2.03065,2.0309,2.03005,2.03065,74800000.0
2008-12-17 14:20:00,2.03045,2.03185,2.03015,2.0312,143400000.0
2008-12-17 14:21:00,2.03135,2.03235,2.03035,2.03075,159000000.0
2008-12-17 14:22:00,2.03075,2.03265,2.03075,2.0313,43200000.0
2008-12-17 14:23:00,2.03145,2.03235,2.0291,2.02985,202600000.0
2008-12-17 14:24:00,2.02985,2.0314,2.02925,2.0299,136000000.0
2008-12-17 14:25:00,2.02975,2.03055,2.02765,2.0305,172800000.0
2008-12-17 14:26:00,2.03055,2.03175,2.03055,2.03085,109600000.0
2008-12-17 14:27:00,2.03085,2.03165,2.0308,2.031,96800000.0
2008-12-17 14:28:00,2.0311,2.033,2.03095,2.0328,172000000.0
2008-12-17 14:29:00,2.033,2.0339,2.03155,2.03365,140000000.0
2008-12-17 14:30:00,2.03345,2.0338,2.0306,2.0319,156600000.0
2008-12-17 14:31:00,2.03195,2.0334,2.03115,2.03325,154800000.0
2008-12-17 14:32:00,2.03325,2.03585,2.0327,2.03575,166100000.0
2008-12-17 14:33:00,2.03585,2.03685,2.03375,2.0345,239100000.0
2008-12-17 14:34:00,2.03455,2.0372,2.03425,2.03565,182800000.0
2008-12-17 14:35:00,2.03585,2.0374,2.03555,2.037,202400000.0
2008-12-17 14:36:00,2.03725,2.0382,2.0362,2.03695,114400000.0
2008-12-17 14:37:00,2.0372,2.03935,2.0372,2.03815,89600000.0
2008-12-17 14:38:00,2.0381,2.0384,2.03745,2.03755,105800000.0
2008-12-17 14:39:00,2.03755,2.0402,2.0373,2.0392,101600000.0
2008-12-17 14:40:00,2.03905,2.04515,2.03815,2.04485,213200000.0
2008-12-17 14:41:00,2.04485,2.0449,2.04145,2.0429,120000000.0
2008-12-17 14:42:00,2.0431,2.0431,2.04045,2.0426,172600000.0
2008-12-17 14:43:00,2.0426,2.0432,2.04175,2.04175,102000000.0
2008-12-17 14:44:00,2.042,2.0422,2.04025,2.04025,78400000.0
2008-12-17 14:45:00,2.0404,2.04125,2.0396,2.0403,164400000.0
2008-12-17 14:46:00,2.0403,2.04175,2.0401,2.0417,80400000.0
2008-12-17 14:47:00,2.04155,2.04155,2.04045,2.0412,71400000.0
2008-12-17 14:48:00,2.04125,2.04135,2.0402,2.04035,47800000.0
2008-12-17 14:49:00,2.0403,2.04035,2.03825,2.03825,89000000.0
2008-12-17 14:50:00,2.0384,2.0386,2.0366,2.0367,142400000.0
2008-12-17 14:51:00,2.03675,2.0383,2.0364,2.0382,84400000.0
2008-12-17 14:52:00,2.0382,2.0387,2.038,2.03815,107400000.0
2008-12-17 14:53:00,2.03815,2.04,2.03815,2.0397,112000000.0
2008-12-17 14:54:00,2.0398,2.0403,2.0363,2.0365,185200000.0
2008-12-17 14:55:00,2.0372,2.03835,2.03595,2.03805,125400000.0
2008-12-17 14:56:00,2.03835,2.0386,2.037,2.0382,138800000.0
2008-12-17 14:57:00,2.0381,2.04145,2.0381,2.04045,116600000.0
2008-12-17 14:58:00,2.04065,2.04095,2.03795,2.0399,128600000.0
2008-12-17 14:59:00,2.0395,2.03985,2.0379,2.03855,137600000.0
2008-12-17 15:00:00,2.03865,2.0421,2.03855,2.0411,155200000.0
2008-12-17 15:01:00,2.0409,2.04185,2.0386,2.03885,113600000.0
2008-12-17 15:02:00,2.03935,2.04215,2.0383,2.04075,224400000.0
2008-12-17 15:03:00,2.04065,2.0412,2.04025,2.04035,50600000.0
2008-12-17 15:04:00,2.04035,2.04355,2.04025,2.0415,124600000.0
2008-12-17 15:05:00,2.0414,2.04205,2.0406,2.04185,87000000.0
2008-12-17 15:06:00,2.042,2.04225,2.04115,2.04115,77000000.0
2008-12-17 15:07:00,2.04115,2.0412,2.03945,2.0403,153200000.0
2008-12-17 15:08:00,2.0403,2.0428,2.0398,2.0428,217000000.0
2008-12-17 15:09:00,2.04285,2.04495,2.04145,2.0448,142600000.0
2008-12-17 15:10:00,2.04425,2.0459,2.0433,2.04525,239200000.0
2008-12-17 15:11:00,2.04535,2.0455,2.04475,2.04525,160199999.0
2008-12-17 15:12:00,2.04525,2.04635,2.045,2.046,176600000.0
2008-12-17 15:13:00,2.04595,2.04835,2.0458,2.0477,168200000.0
2008-12-17 15:14:00,2.0475,2.0476,2.04625,2.0463,153000000.0
2008-12-17 15:15:00,2.0463,2.0472,2.04445,2.0452,159800000.0
2008-12-17 15:16:00,2.04535,2.047,2.04505,2.04545,172200000.0
2008-12-17 15:17:00,2.04565,2.04715,2.04545,2.04675,207600000.0
2008-12-17 15:18:00,2.04675,2.047,2.0444,2.04535,195000000.0
2008-12-17 15:19:00,2.04535,2.04595,2.04385,2.04435,230400000.0
2008-12-17 15:20:00,2.044,2.04555,2.0432,2.0448,195800000.0
2008-12-17 15:21:00,2.0449,2.0463,2.042,2.0449,175900000.0
2008-12-17 15:22:00,2.0449,2.0449,2.0419,2.0443,207000000.0
2008-12-17 15:23:00,2.04425,2.0446,2.04215,2.04225,155600000.0
2008-12-17 15:24:00,2.0423,2.0438,2.0418,2.0435,123600000.0
2008-12-17 15:25:00,2.04335,2.04415,2.0426,2.04415,150000000.0
2008-12-17 15:26:00,2.0441,2.0458,2.04385,2.0458,120200000.0
2008-12-17 15:27:00,2.04575,2.04575,2.0445,2.045,118200000.0
2008-12-17 15:28:00,2.0449,2.045,2.0437,2.04455,120200000.0
2008-12-17 15:29:00,2.0446,2.0453,2.0431,2.04405,180600000.0
2008-12-17 15:30:00,2.04395,2.0448,2.04305,2.044,107800000.0
2008-12-17 15:31:00,2.043,2.04595,2.043,2.0449,144000000.0
2008-12-17 15:32:00,2.045,2.0457,2.04485,2.0453,157000000.0
2008-12-17 15:33:00,2.04535,2.04585,2.0447,2.04545,76000000.0
2008-12-17 15:34:00,2.04555,2.04585,2.04525,2.0456,116000000.0
2008-12-17 15:35:00,2.04555,2.04555,2.04395,2.04515,146000000.0
2008-12-17 15:36:00,2.04515,2.04525,2.04225,2.0428,163800000.0
2008-12-17 15:37:00,2.04275,2.04295,2.04205,2.0423,96600000.0
2008-12-17 15:38:00,2.0423,2.0442,2.0419,2.0442,115600000.0
2008-12-17 15:39:00,2.0442,2.0456,2.044,2.04425,159200000.0
2008-12-17 15:40:00,2.0448,2.0466,2.0444,2.04535,143800000.0
2008-12-17 15:41:00,2.0451,2.0455,2.04115,2.04305,202800000.0
2008-12-17 15:42:00,2.0432,2.0432,2.0417,2.04265,131400000.0
2008-12-17 15:43:00,2.0427,2.04445,2.0427,2.04335,156200000.0
2008-12-17 15:44:00,2.0433,2.04455,2.0432,2.04405,67000000.0
2008-12-17 15:45:00,2.044,2.04525,2.04385,2.0451,111000000.0
2008-12-17 15:46:00,2.0453,2.04635,2.04475,2.0459,151400000.0
2008-12-17 15:47:00,2.04545,2.04685,2.045,2.04685,129000000.0
2008-12-17 15:48:00,2.04685,2.04685,2.0444,2.04445,174400000.0
2008-12-17 15:49:00,2.04455,2.04505,2.04385,2.04415,127000000.0
2008-12-17 15:50:00,2.04445,2.0451,2.04355,2.04445,154200000.0
2008-12-17 15:51:00,2.0446,2.0457,2.0439,2.0449,116400000.0
2008-12-17 15:52:00,2.04495,2.0467,2.0447,2.04535,148400000.0
2008-12-17 15:53:00,2.04545,2.0464,2.04495,2.04505,124200000.0
2008-12-17 15:54:00,2.04495,2.04595,2.0442,2.0442,180400000.0
2008-12-17 15:55:00,2.04425,2.04655,2.04425,2.04545,165000000.0
2008-12-17 15:56:00,2.0454,2.0462,2.04505,2.0456,106000000.0
2008-12-17 15:57:00,2.0458,2.04715,2.0451,2.04595,111200000.0
2008-12-17 15:58:00,2.046,2.047,2.04565,2.0458,144200000.0
2008-12-17 15:59:00,2.04575,2.0469,2.04515,2.04675,140600000.0
2008-12-17 16:00:00,2.04705,2.04705,2.0454,2.04555,116000000.0
2008-12-17 16:01:00,2.04565,2.04675,2.04525,2.04675,114000000.0
2008-12-17 16:02:00,2.04665,2.04755,2.04595,2.04625,134200000.0
2008-12-17 16:03:00,2.04625,2.0487,2.04595,2.0481,155000000.0
2008-12-17 16:04:00,2.04745,2.04835,2.04605,2.04815,129600000.0
2008-12-17 16:05:00,2.04815,2.04855,2.04695,2.0483,82600000.0
2008-12-17 16:06:00,2.0482,2.0484,2.0464,2.0468,120400000.0
2008-12-17 16:07:00,2.04705,2.0479,2.0464,2.04725,93800000.0
2008-12-17 16:08:00,2.04705,2.04715,2.0451,2.0459,129200000.0
2008-12-17 16:09:00,2.04585,2.0468,2.04495,2.0463,57400000.0
2008-12-17 16:10:00,2.0464,2.0478,2.046,2.0473,130800000.0
2008-12-17 16:11:00,2.0474,2.0482,2.04735,2.04785,104400000.0
2008-12-17 16:12:00,2.0478,2.04795,2.0465,2.04725,114600000.0
2008-12-17 16:13:00,2.04635,2.0483,2.04625,2.04755,140200000.0
2008-12-17 16:14:00,2.0475,2.05,2.04735,2.0488,159200000.0
2008-12-17 16:15:00,2.04895,2.04905,2.0469,2.04735,189200000.0
2008-12-17 16:16:00,2.0474,2.04785,2.0455,2.0459,156200000.0
2008-12-17 16:17:00,2.04595,2.0461,2.0446,2.04535,180000000.0
2008-12-17 16:18:00,2.0453,2.04795,2.04465,2.0475,158400000.0
2008-12-17 16:19:00,2.04765,2.04775,2.04485,2.04665,166800000.0
2008-12-17 16:20:00,2.0467,2.04705,2.04555,2.04655,102200000.0
2008-12-17 16:21:00,2.0466,2.04745,2.04585,2.04715,121000000.0
2008-12-17 16:22:00,2.04735,2.04735,2.04545,2.0456,116600000.0
2008-12-17 16:23:00,2.0457,2.04575,2.04375,2.0438,113000000.0
2008-12-17 16:24:00,2.0438,2.0446,2.0424,2.04355,140600000.0
2008-12-17 16:25:00,2.04375,2.04425,2.0433,2.044,95000000.0
2008-12-17 16:26:00,2.04395,2.04655,2.04395,2.04545,227600000.0
2008-12-17 16:27:00,2.0455,2.04665,2.04535,2.0457,116600000.0
2008-12-17 16:28:00,2.0458,2.04595,2.0434,2.0438,153400000.0
2008-12-17 16:29:00,2.0434,2.04555,2.04325,2.0448,110400000.0
2008-12-17 16:30:00,2.0451,2.04655,2.0445,2.0461,169600000.0
2008-12-17 16:31:00,2.0462,2.04985,2.04555,2.04885,136600000.0
2008-12-17 16:32:00,2.0492,2.0492,2.0478,2.0489,134000000.0
2008-12-17 16:33:00,2.04905,2.0494,2.04735,2.0477,229800000.0
2008-12-17 16:34:00,2.0477,2.0514,2.04705,2.05035,177800000.0
2008-12-17 16:35:00,2.05025,2.0514,2.04705,2.04725,213000000.0
2008-12-17 16:36:00,2.0472,2.04785,2.04485,2.0453,198200000.0
2008-12-17 16:37:00,2.04545,2.04665,2.0445,2.046,206200000.0
2008-12-17 16:38:00,2.04645,2.04645,2.04395,2.0452,143800000.0
2008-12-17 16:39:00,2.04515,2.04645,2.04345,2.04435,217000000.0
2008-12-17 16:40:00,2.04435,2.0486,2.04435,2.04805,198200000.0
2008-12-17 16:41:00,2.04735,2.04765,2.04505,2.0452,198000000.0
2008-12-17 16:42:00,2.0453,2.04535,2.0424,2.04265,177800000.0
2008-12-17 16:43:00,2.0426,2.04605,2.04225,2.04605,229200000.0
2008-12-17 16:44:00,2.0462,2.04745,2.04425,2.04515,224500000.0
2008-12-17 16:45:00,2.0446,2.04475,2.04145,2.0418,186000000.0
2008-12-17 16:46:00,2.04195,2.04265,2.04155,2.0422,148200000.0
2008-12-17 16:47:00,2.0422,2.0425,2.04165,2.04175,124800000.0
2008-12-17 16:48:00,2.0417,2.043,2.0411,2.0424,105000000.0
2008-12-17 16:49:00,2.0424,2.0433,2.0414,2.0424,137600000.0
2008-12-17 16:50:00,2.0427,2.0428,2.0405,2.04055,202400000.0
2008-12-17 16:51:00,2.0407,2.04225,2.0407,2.0409,144600000.0
2008-12-17 16:52:00,2.041,2.04255,2.0399,2.04255,182200000.0
2008-12-17 16:53:00,2.04255,2.04325,2.04095,2.041,148400000.0
2008-12-17 16:54:00,2.041,2.0418,2.0396,2.0404,117200000.0
2008-12-17 16:55:00,2.04045,2.04245,2.0393,2.04245,136000000.0
2008-12-17 16:56:00,2.0425,2.044,2.04245,2.04355,143200000.0
2008-12-17 16:57:00,2.04355,2.04595,2.0432,2.0459,184400000.0
2008-12-17 16:58:00,2.0459,2.0468,2.0446,2.0456,221200000.0
2008-12-17 16:59:00,2.0456,2.04625,2.043,2.0434,263400000.0
2008-12-17 17:00:00,2.0437,2.04385,2.04225,2.0429,291600000.0
2008-12-17 17:01:00,2.04265,2.04495,2.04265,2.0436,147200000.0
2008-12-17 17:02:00,2.0437,2.0437,2.0417,2.04295,197600000.0
2008-12-17 17:03:00,2.04285,2.0457,2.04245,2.04565,207000000.0
2008-12-17 17:04:00,2.0454,2.0474,2.04155,2.0423,249000000.0
2008-12-17 17:05:00,2.0422,2.04405,2.04105,2.04165,299000000.0
2008-12-17 17:06:00,2.04175,2.0429,2.0406,2.0426,236000000.0
2008-12-17 17:07:00,2.0426,2.0445,2.04115,2.0431,212600000.0
2008-12-17 17:08:00,2.043,2.0446,2.0417,2.0417,267000000.0
2008-12-17 17:09:00,2.0418,2.04515,2.0418,2.0446,226000000.0
2008-12-17 17:10:00,2.0447,2.04655,2.04415,2.04655,207000000.0
2008-12-17 17:11:00,2.04585,2.046,2.04395,2.0453,206200000.0
2008-12-17 17:12:00,2.0454,2.0504,2.04525,2.0503,244000000.0
2008-12-17 17:13:00,2.0503,2.05235,2.04885,2.04905,222200000.0
2008-12-17 17:14:00,2.0491,2.0497,2.04545,2.046,214600000.0
2008-12-17 17:15:00,2.04605,2.04645,2.04435,2.0464,178000000.0
2008-12-17 17:16:00,2.04665,2.0473,2.04415,2.0473,174600000.0
2008-12-17 17:17:00,2.0474,2.04995,2.04585,2.04825,233800000.0
2008-12-17 17:18:00,2.04815,2.0486,2.046,2.0478,198400000.0
2008-12-17 17:19:00,2.04795,2.04935,2.0458,2.04735,196800000.0
2008-12-17 17:20:00,2.04735,2.0477,2.04485,2.0457,156600000.0
2008-12-17 17:21:00,2.04575,2.04795,2.04455,2.04475,163800000.0
2008-12-17 17:22:00,2.04455,2.04575,2.0435,2.04515,192600000.0
2008-12-17 17:23:00,2.0453,2.04565,2.04035,2.0411,164600000.0
2008-12-17 17:24:00,2.0411,2.04175,2.03955,2.0403,174200000.0
2008-12-17 17:25:00,2.0404,2.0422,2.0399,2.04045,147800000.0
2008-12-17 17:26:00,2.0406,2.04185,2.0401,2.04155,114400000.0
2008-12-17 17:27:00,2.0413,2.04205,2.03995,2.041,122800000.0
2008-12-17 17:28:00,2.04105,2.0429,2.04105,2.0429,162800000.0
2008-12-17 17:29:00,2.0429,2.0444,2.0423,2.0436,211400000.0
2008-12-17 17:30:00,2.0435,2.0441,2.0424,2.04305,135800000.0
2008-12-17 17:31:00,2.0428,2.04445,2.0428,2.0437,154000000.0
2008-12-17 17:32:00,2.0437,2.04455,2.0424,2.04435,155000000.0
2008-12-17 17:33:00,2.04415,2.04595,2.04305,2.04425,179400000.0
2008-12-17 17:34:00,2.04435,2.04525,2.04345,2.0448,157800000.0
2008-12-17 17:35:00,2.04485,2.0461,2.04345,2.0436,284400000.0
2008-12-17 17:36:00,2.04365,2.04595,2.0432,2.04595,232800000.0
2008-12-17 17:37:00,2.04575,2.04785,2.0452,2.0452,253000000.0
2008-12-17 17:38:00,2.04485,2.04975,2.0446,2.04835,221000000.0
2008-12-17 17:39:00,2.04835,2.0486,2.0448,2.0448,196400000.0
2008-12-17 17:40:00,2.0448,2.0451,2.0424,2.04375,236000000.0
2008-12-17 17:41:00,2.04375,2.0467,2.04355,2.0457,197400000.0
2008-12-17 17:42:00,2.04605,2.0491,2.0452,2.04895,150000000.0
2008-12-17 17:43:00,2.0489,2.0514,2.04715,2.04805,174000000.0
2008-12-17 17:44:00,2.0481,2.05055,2.04625,2.04675,239600000.0
2008-12-17 17:45:00,2.0467,2.0487,2.045,2.0462,184600000.0
2008-12-17 17:46:00,2.0462,2.0477,2.045,2.0452,217800000.0
2008-12-17 17:47:00,2.04525,2.0465,2.04485,2.0451,199400000.0
2008-12-17 17:48:00,2.0452,2.0456,2.04455,2.04515,155800000.0
2008-12-17 17:49:00,2.04495,2.04755,2.04445,2.04675,179400000.0
2008-12-17 17:50:00,2.04665,2.0481,2.0454,2.0463,164600000.0
2008-12-17 17:51:00,2.0464,2.0469,2.04515,2.04655,143600000.0
2008-12-17 17:52:00,2.04585,2.0466,2.0437,2.04425,196800000.0
2008-12-17 17:53:00,2.04475,2.04695,2.0441,2.0455,169800000.0
2008-12-17 17:54:00,2.0455,2.0465,2.0441,2.04645,157200000.0
2008-12-17 17:55:00,2.0465,2.0479,2.0458,2.04705,184800000.0
2008-12-17 17:56:00,2.0471,2.0482,2.0463,2.0481,127600000.0
2008-12-17 17:57:00,2.04805,2.0498,2.04755,2.04815,203600000.0
2008-12-17 17:58:00,2.04815,2.05315,2.04815,2.05315,192800000.0
2008-12-17 17:59:00,2.0528,2.0563,2.05245,2.0552,196600000.0
2008-12-17 18:00:00,2.05505,2.05615,2.054,2.05455,195400000.0
2008-12-17 18:01:00,2.05455,2.0561,2.05245,2.0553,136600000.0
2008-12-17 18:02:00,2.0553,2.0562,2.0543,2.05545,95600000.0
2008-12-17 18:03:00,2.05535,2.0559,2.0535,2.0547,141400000.0
2008-12-17 18:04:00,2.0547,2.05605,2.0547,2.05585,92600000.0
2008-12-17 18:05:00,2.0559,2.05675,2.0552,2.05645,99400000.0
2008-12-17 18:06:00,2.05635,2.0583,2.0563,2.0565,128600000.0
2008-12-17 18:07:00,2.05665,2.05915,2.0566,2.05855,166200000.0
2008-12-17 18:08:00,2.05885,2.0599,2.05795,2.05875,134000000.0
2008-12-17 18:09:00,2.05905,2.06,2.0581,2.05965,182600000.0
2008-12-17 18:10:00,2.0591,2.0597,2.0577,2.0593,187800000.0
2008-12-17 18:11:00,2.059,2.06255,2.0586,2.0621,202800000.0
2008-12-17 18:12:00,2.06215,2.0628,2.0606,2.0617,185700000.0
2008-12-17 18:13:00,2.0619,2.06205,2.0569,2.05835,211000000.0
2008-12-17 18:14:00,2.05835,2.06035,2.05735,2.0592,176600000.0
2008-12-17 18:15:00,2.05925,2.0634,2.057,2.0634,201600000.0
2008-12-17 18:16:00,2.0637,2.0667,2.0613,2.06635,206600000.0
2008-12-17 18:17:00,2.06625,2.06865,2.0662,2.06685,161600000.0
2008-12-17 18:18:00,2.0671,2.0691,2.06575,2.0672,161200000.0
2008-12-17 18:19:00,2.0669,2.0669,2.06335,2.06545,221400000.0
2008-12-17 18:20:00,2.0647,2.0655,2.0636,2.0648,178000000.0
2008-12-17 18:21:00,2.0648,2.06485,2.06045,2.064,215200000.0
2008-12-17 18:22:00,2.0638,2.06385,2.0618,2.06215,186200000.0
2008-12-17 18:23:00,2.06225,2.06425,2.0612,2.0635,183600000.0
2008-12-17 18:24:00,2.06365,2.06365,2.06135,2.0627,203200000.0
2008-12-17 18:25:00,2.0629,2.06335,2.06135,2.06165,209800000.0
2008-12-17 18:26:00,2.06165,2.06325,2.06,2.06155,131600000.0
2008-12-17 18:27:00,2.0618,2.06295,2.06155,2.06205,136600000.0
2008-12-17 18:28:00,2.06225,2.06225,2.06125,2.0619,74400000.0
2008-12-17 18:29:00,2.0619,2.06345,2.0619,2.06315,139000000.0
2008-12-17 18:30:00,2.06315,2.065,2.0623,2.0638,177200000.0
2008-12-17 18:31:00,2.0639,2.06685,2.0632,2.06505,202600000.0
2008-12-17 18:32:00,2.0653,2.0662,2.0643,2.0662,163200000.0
2008-12-17 18:33:00,2.0662,2.0666,2.06295,2.0632,182200000.0
2008-12-17 18:34:00,2.0632,2.06395,2.06305,2.0638,147200000.0
2008-12-17 18:35:00,2.06395,2.06425,2.06245,2.0632,188800000.0
2008-12-17 18:36:00,2.06325,2.0638,2.0614,2.062,174600000.0
2008-12-17 18:37:00,2.06215,2.0639,2.06125,2.0634,143000000.0
2008-12-17 18:38:00,2.0634,2.0651,2.06265,2.06345,233000000.0
2008-12-17 18:39:00,2.06365,2.06425,2.0614,2.06215,226000000.0
2008-12-17 18:40:00,2.0621,2.063,2.06085,2.0613,173600000.0
2008-12-17 18:41:00,2.06145,2.0617,2.0609,2.0612,114600000.0
2008-12-17 18:42:00,2.0608,2.0611,2.0602,2.0607,95800000.0
2008-12-17 18:43:00,2.0604,2.0609,2.0601,2.06015,82200000.0
2008-12-17 18:44:00,2.05995,2.06035,2.05855,2.05915,146400000.0
2008-12-17 18:45:00,2.0584,2.06085,2.0575,2.0601,126400000.0
2008-12-17 18:46:00,2.06015,2.06085,2.0594,2.06075,107400000.0
2008-12-17 18:47:00,2.0607,2.0623,2.0604,2.06145,149000000.0
2008-12-17 18:48:00,2.06135,2.06215,2.06105,2.06185,97400000.0
2008-12-17 18:49:00,2.0617,2.06195,2.0599,2.06075,118600000.0
2008-12-17 18:50:00,2.06075,2.06075,2.05825,2.0589,105200000.0
2008-12-17 18:51:00,2.05885,2.05965,2.05855,2.0591,99600000.0
2008-12-17 18:52:00,2.0591,2.0601,2.05665,2.0589,161800000.0
2008-12-17 18:53:00,2.059,2.06035,2.05765,2.06025,131200000.0
2008-12-17 18:54:00,2.0603,2.06105,2.0603,2.06075,80400000.0
2008-12-17 18:55:00,2.0608,2.0632,2.0608,2.06315,74800000.0
2008-12-17 18:56:00,2.063,2.0648,2.0627,2.06415,103200000.0
2008-12-17 18:57:00,2.06425,2.0649,2.0627,2.063,116000000.0
2008-12-17 18:58:00,2.063,2.06455,2.06145,2.06145,150800000.0
2008-12-17 18:59:00,2.0615,2.0616,2.05975,2.0604,144800000.0
2008-12-17 19:00:00,2.0604,2.06045,2.058,2.058,136600000.0
2008-12-17 19:01:00,2.05835,2.0608,2.0571,2.05945,125000000.0
2008-12-17 19:02:00,2.0595,2.0602,2.0595,2.0602,36400000.0
2008-12-17 19:03:00,2.0603,2.06055,2.0581,2.0604,127800000.0
2008-12-17 19:04:00,2.06055,2.0619,2.06055,2.061,89800000.0
2008-12-17 19:05:00,2.061,2.061,2.0579,2.05865,111800000.0
2008-12-17 19:06:00,2.0588,2.0605,2.0588,2.05945,105800000.0
2008-12-17 19:07:00,2.05935,2.0595,2.0579,2.05805,91800000.0
2008-12-17 19:08:00,2.0582,2.0604,2.0579,2.06025,104200000.0
2008-12-17 19:09:00,2.06025,2.06065,2.0578,2.0578,163000000.0
2008-12-17 19:10:00,2.0579,2.05875,2.0564,2.05875,102900000.0
2008-12-17 19:11:00,2.05875,2.05925,2.0583,2.05855,96000000.0
2008-12-17 19:12:00,2.05855,2.05875,2.05755,2.05785,125800000.0
2008-12-17 19:13:00,2.05795,2.0585,2.05755,2.0585,101000000.0
2008-12-17 19:14:00,2.05855,2.059,2.0577,2.059,114800000.0
2008-12-17 19:15:00,2.0588,2.0613,2.0588,2.0613,123200000.0
2008-12-17 19:16:00,2.0613,2.0618,2.06065,2.0614,98000000.0
2008-12-17 19:17:00,2.0616,2.063,2.06135,2.06285,76400000.0
2008-12-17 19:18:00,2.06285,2.06295,2.0622,2.0622,24600000.0
2008-12-17 19:19:00,2.0622,2.06335,2.0622,2.06305,60200000.0
2008-12-17 19:20:00,2.06295,2.06305,2.062,2.06305,115800000.0
2008-12-17 19:21:00,2.06285,2.0638,2.06285,2.06365,102600000.0
2008-12-17 19:22:00,2.0636,2.0652,2.0636,2.0652,56600000.0
2008-12-17 19:23:00,2.06525,2.0666,2.0652,2.0654,89800000.0
2008-12-17 19:24:00,2.0652,2.0652,2.06265,2.06265,128000000.0
2008-12-17 19:25:00,2.06275,2.06275,2.06135,2.06185,102200000.0
2008-12-17 19:26:00,2.06185,2.063,2.06065,2.0629,109600000.0
2008-12-17 19:27:00,2.0629,2.0646,2.0629,2.064,72000000.0
2008-12-17 19:28:00,2.0641,2.06455,2.0625,2.0628,94200000.0
2008-12-17 19:29:00,2.0628,2.064,2.0628,2.0636,43400000.0
2008-12-17 19:30:00,2.0636,2.0639,2.06345,2.0638,34400000.0
2008-12-17 19:31:00,2.0638,2.06645,2.0636,2.0651,94200000.0
2008-12-17 19:32:00,2.0653,2.0664,2.06505,2.0657,86800000.0
2008-12-17 19:33:00,2.06575,2.0667,2.0653,2.06655,89400000.0
2008-12-17 19:34:00,2.0668,2.0673,2.06535,2.06715,110800000.0
2008-12-17 19:35:00,2.06715,2.0672,2.06505,2.06505,111400000.0
2008-12-17 19:36:00,2.0653,2.0655,2.06255,2.0626,152400000.0
2008-12-17 19:37:00,2.06235,2.0637,2.06195,2.0635,142800000.0
2008-12-17 19:38:00,2.06345,2.0657,2.063,2.06475,241000000.0
2008-12-17 19:39:00,2.06485,2.06485,2.0613,2.0622,169600000.0
2008-12-17 19:40:00,2.0622,2.06225,2.0615,2.0621,108400000.0
2008-12-17 19:41:00,2.0621,2.0628,2.0614,2.0614,149400000.0
2008-12-17 19:42:00,2.0614,2.0626,2.0613,2.0615,130000000.0
2008-12-17 19:43:00,2.06105,2.06175,2.06055,2.06055,137000000.0
2008-12-17 19:44:00,2.06085,2.062,2.0604,2.06145,56800000.0
2008-12-17 19:45:00,2.0616,2.06165,2.05985,2.05985,98400000.0
2008-12-17 19:46:00,2.0597,2.06025,2.0588,2.05925,110600000.0
2008-12-17 19:47:00,2.05925,2.0608,2.05925,2.0608,85800000.0
2008-12-17 19:48:00,2.0608,2.06135,2.05905,2.06005,159200000.0
2008-12-17 19:49:00,2.06005,2.06035,2.05845,2.05925,130600000.0
2008-12-17 19:50:00,2.05865,2.05935,2.05835,2.0591,131600000.0
2008-12-17 19:51:00,2.05915,2.0598,2.05895,2.05895,147800000.0
2008-12-17 19:52:00,2.05925,2.05965,2.05505,2.0556,212000000.0
2008-12-17 19:53:00,2.05575,2.0589,2.05565,2.05705,228600000.0
2008-12-17 19:54:00,2.057,2.0571,2.05575,2.05575,85400000.0
2008-12-17 19:55:00,2.05585,2.05645,2.0556,2.05645,168600000.0
2008-12-17 19:56:00,2.0565,2.0566,2.0559,2.05645,171400000.0
2008-12-17 19:57:00,2.05635,2.05635,2.0544,2.0551,198200000.0
2008-12-17 19:58:00,2.0552,2.0552,2.0532,2.0534,170400000.0
2008-12-17 19:59:00,2.05325,2.0541,2.05325,2.0541,76400000.0
2008-12-17 20:00:00,2.0541,2.0555,2.0535,2.05385,190200000.0
2008-12-17 20:01:00,2.05385,2.0543,2.0532,2.0537,217800000.0
2008-12-17 20:02:00,2.0537,2.05435,2.0527,2.0527,151600000.0
2008-12-17 20:03:00,2.05285,2.0532,2.05075,2.051,217800000.0
2008-12-17 20:04:00,2.05105,2.05145,2.0508,2.0512,160000000.0
2008-12-17 20:05:00,2.0512,2.0516,2.0506,2.05105,116600000.0
2008-12-17 20:06:00,2.05105,2.05285,2.05105,2.0522,225400000.0
2008-12-17 20:07:00,2.0522,2.05385,2.0522,2.0532,242200000.0
2008-12-17 20:08:00,2.0531,2.05495,2.0531,2.05435,98800000.0
2008-12-17 20:09:00,2.05435,2.05665,2.05435,2.0557,125400000.0
2008-12-17 20:10:00,2.0557,2.05785,2.05445,2.05785,207600000.0
2008-12-17 20:11:00,2.05795,2.05795,2.0559,2.0568,217400000.0
2008-12-17 20:12:00,2.05695,2.05695,2.05625,2.05645,77200000.0
2008-12-17 20:13:00,2.05645,2.0572,2.05565,2.05655,174000000.0
2008-12-17 20:14:00,2.05655,2.05695,2.05525,2.0558,128600000.0
2008-12-17 20:15:00,2.0558,2.0559,2.0529,2.0537,188000000.0
2008-12-17 20:16:00,2.05335,2.0547,2.0527,2.0527,224000000.0
2008-12-17 20:17:00,2.0527,2.05435,2.05265,2.0535,200000000.0
2008-12-17 20:18:00,2.0533,2.05385,2.05285,2.05295,200000000.0
2008-12-17 20:19:00,2.05295,2.05295,2.05155,2.05165,211000000.0
2008-12-17 20:20:00,2.05165,2.0522,2.05055,2.0512,295000000.0
2008-12-17 20:21:00,2.051,2.051,2.05015,2.0505,177000000.0
2008-12-17 20:22:00,2.0506,2.0512,2.05035,2.0512,186400000.0
2008-12-17 20:23:00,2.0512,2.0512,2.04955,2.0499,180000000.0
2008-12-17 20:24:00,2.0499,2.0516,2.0499,2.0512,276000000.0
2008-12-17 20:25:00,2.0512,2.05245,2.0512,2.052,203400000.0
2008-12-17 20:26:00,2.052,2.052,2.05115,2.0517,116200000.0
2008-12-17 20:27:00,2.05175,2.05185,2.05055,2.0509,143400000.0
2008-12-17 20:28:00,2.0509,2.0518,2.05035,2.0508,171400000.0
2008-12-17 20:29:00,2.05095,2.051,2.04905,2.04925,152800000.0
2008-12-17 20:30:00,2.04925,2.0501,2.0486,2.0496,187000000.0
2008-12-17 20:31:00,2.04975,2.0506,2.04915,2.05045,298600000.0
2008-12-17 20:32:00,2.05005,2.05095,2.04985,2.05055,243000000.0
2008-12-17 20:33:00,2.05075,2.05075,2.05035,2.0507,119000000.0
2008-12-17 20:34:00,2.05085,2.0512,2.05,2.0506,104000000.0
2008-12-17 20:35:00,2.05065,2.05065,2.04955,2.05015,128200000.0
2008-12-17 20:36:00,2.0501,2.05025,2.05,2.05015,81000000.0
2008-12-17 20:37:00,2.05005,2.0506,2.0498,2.05035,114000000.0
2008-12-17 20:38:00,2.0504,2.05205,2.0504,2.05205,165600000.0
2008-12-17 20:39:00,2.0521,2.05405,2.05115,2.05155,273800000.0
2008-12-17 20:40:00,2.05115,2.0516,2.04925,2.0493,67000000.0
2008-12-17 20:41:00,2.0493,2.0502,2.0474,2.0502,104800000.0
2008-12-17 20:42:00,2.05005,2.05005,2.0471,2.0486,184600000.0
2008-12-17 20:43:00,2.04855,2.0488,2.0452,2.0453,242600000.0
2008-12-17 20:44:00,2.0453,2.04635,2.0423,2.04265,241400000.0
2008-12-17 20:45:00,2.04265,2.04315,2.04155,2.04275,209800000.0
2008-12-17 20:46:00,2.0428,2.0432,2.0405,2.0421,176600000.0
2008-12-17 20:47:00,2.0418,2.0418,2.04025,2.0403,205600000.0
2008-12-17 20:48:00,2.0403,2.0418,2.03885,2.04115,242000000.0
2008-12-17 20:49:00,2.04115,2.0446,2.04075,2.0419,146400000.0
2008-12-17 20:50:00,2.0419,2.0429,2.0419,2.0429,45200000.0
2008-12-17 20:51:00,2.0429,2.04345,2.0426,2.04325,38200000.0
2008-12-17 20:52:00,2.0433,2.04445,2.04305,2.04445,38000000.0
2008-12-17 20:53:00,2.04445,2.045,2.04145,2.04345,134800000.0
2008-12-17 20:54:00,2.0435,2.0439,2.04115,2.0419,94200000.0
2008-12-17 20:55:00,2.0421,2.04325,2.0414,2.04175,97000000.0
2008-12-17 20:56:00,2.0418,2.0425,2.0418,2.04195,126600000.0
2008-12-17 20:57:00,2.0423,2.0435,2.04195,2.0432,92400000.0
2008-12-17 20:58:00,2.04325,2.04455,2.04325,2.04455,135600000.0
2008-12-17 20:59:00,2.04455,2.045,2.04395,2.04395,66600000.0
2008-12-17 21:00:00,2.044,2.0451,2.0436,2.0446,62000000.0
2008-12-17 21:01:00,2.0446,2.0446,2.0446,2.0446,14400000.0
2008-12-17 21:02:00,2.0446,2.0446,2.0446,2.0446,12000000.0
2008-12-17 21:03:00,2.0446,2.04555,2.0446,2.04475,101600000.0
2008-12-17 21:04:00,2.04475,2.04475,2.0434,2.04385,98000000.0
2008-12-17 21:05:00,2.0438,2.0448,2.0434,2.0439,47200000.0
2008-12-17 21:06:00,2.04385,2.0444,2.0435,2.0435,32400000.0
2008-12-17 21:07:00,2.04375,2.0441,2.0436,2.04395,75800000.0
2008-12-17 21:08:00,2.0439,2.04475,2.0436,2.04475,82200000.0
2008-12-17 21:09:00,2.0449,2.0456,2.0429,2.0447,163200000.0
2008-12-17 21:10:00,2.0447,2.0447,2.0419,2.04215,131400000.0
2008-12-17 21:11:00,2.042,2.04315,2.042,2.04315,146800000.0
2008-12-17 21:12:00,2.04315,2.04385,2.04295,2.04295,87000000.0
2008-12-17 21:13:00,2.04295,2.0431,2.0414,2.0416,163200000.0
2008-12-17 21:14:00,2.0416,2.0425,2.0416,2.0425,72800000.0
2008-12-17 21:15:00,2.04235,2.04405,2.04225,2.0438,103000000.0
2008-12-17 21:16:00,2.04405,2.04515,2.0418,2.0419,170200000.0
2008-12-17 21:17:00,2.04195,2.0424,2.0397,2.0409,156400000.0
2008-12-17 21:18:00,2.04085,2.0445,2.04015,2.04375,263800000.0
2008-12-17 21:19:00,2.04395,2.04395,2.03995,2.04165,217200000.0
2008-12-17 21:20:00,2.04165,2.0425,2.0406,2.0425,94800000.0
2008-12-17 21:21:00,2.0425,2.0443,2.0423,2.0443,140200000.0
2008-12-17 21:22:00,2.0443,2.04545,2.0434,2.04435,84600000.0
2008-12-17 21:23:00,2.0437,2.04465,2.0412,2.0424,82000000.0
2008-12-17 21:24:00,2.0424,2.04355,2.0424,2.0432,44800000.0
2008-12-17 21:25:00,2.0432,2.04605,2.0429,2.046,117800000.0
2008-12-17 21:26:00,2.04595,2.0467,2.04505,2.0451,132400000.0
2008-12-17 21:27:00,2.04525,2.04635,2.0448,2.04635,86400000.0
2008-12-17 21:28:00,2.04665,2.0475,2.0448,2.04515,185200000.0
2008-12-17 21:29:00,2.04515,2.04865,2.04465,2.04725,166200000.0
2008-12-17 21:30:00,2.04815,2.0525,2.04815,2.05075,263800000.0
2008-12-17 21:31:00,2.0507,2.05125,2.04975,2.0506,163800000.0
2008-12-17 21:32:00,2.0498,2.0515,2.0498,2.05085,129600000.0
2008-12-17 21:33:00,2.051,2.051,2.04915,2.0502,172000000.0
2008-12-17 21:34:00,2.05015,2.05175,2.05005,2.05055,172800000.0
2008-12-17 21:35:00,2.0506,2.05215,2.0506,2.052,133400000.0
2008-12-17 21:36:00,2.05195,2.05195,2.04925,2.04925,273800000.0
2008-12-17 21:37:00,2.04925,2.05005,2.0484,2.0485,187800000.0
2008-12-17 21:38:00,2.0485,2.04995,2.0479,2.04995,178800000.0
2008-12-17 21:39:00,2.04995,2.05105,2.04905,2.0504,91000000.0
2008-12-17 21:40:00,2.0504,2.0508,2.0501,2.0504,124400000.0
2008-12-17 21:41:00,2.05045,2.0512,2.05045,2.0512,79400000.0
2008-12-17 21:42:00,2.0512,2.0526,2.0511,2.0526,139800000.0
2008-12-17 21:43:00,2.05255,2.0583,2.0524,2.05585,131200000.0
2008-12-17 21:44:00,2.05585,2.05745,2.05585,2.05665,180400000.0
2008-12-17 21:45:00,2.0566,2.0566,2.05515,2.05565,169800000.0
2008-12-17 21:46:00,2.0557,2.05595,2.05555,2.05585,109200000.0
2008-12-17 21:47:00,2.0558,2.05605,2.0532,2.0533,240000000.0
2008-12-17 21:48:00,2.05325,2.05325,2.05145,2.0516,78600000.0
2008-12-17 21:49:00,2.0516,2.0516,2.04965,2.04965,179000000.0
2008-12-17 21:50:00,2.04955,2.0504,2.0486,2.05035,170000000.0
2008-12-17 21:51:00,2.0503,2.05035,2.04965,2.04995,110800000.0
2008-12-17 21:52:00,2.0499,2.0521,2.04965,2.05145,175600000.0
2008-12-17 21:53:00,2.0514,2.0516,2.049,2.04915,276600000.0
2008-12-17 21:54:00,2.0491,2.04925,2.04875,2.04875,63000000.0
2008-12-17 21:55:00,2.0488,2.0491,2.04875,2.04905,78800000.0
2008-12-17 21:56:00,2.04895,2.0491,2.04655,2.0482,173000000.0
2008-12-17 21:57:00,2.0482,2.0482,2.04605,2.04605,234000000.0
2008-12-17 21:58:00,2.0463,2.04825,2.0463,2.0482,128600000.0
2008-12-17 21:59:00,2.04805,2.04825,2.0466,2.04685,189400000.0
2008-12-17 22:00:00,2.0469,2.049,2.04525,2.04775,178600000.0
2008-12-17 22:01:00,2.0479,2.0486,2.04755,2.04765,203600000.0
2008-12-17 22:02:00,2.04765,2.04785,2.04575,2.04645,135200000.0
2008-12-17 22:03:00,2.0465,2.048,2.0465,2.04755,126200000.0
2008-12-17 22:04:00,2.04775,2.049,2.04775,2.04875,89000000.0
2008-12-17 22:05:00,2.0486,2.0491,2.0479,2.04795,96800000.0
2008-12-17 22:06:00,2.048,2.048,2.0467,2.0467,102000000.0
2008-12-17 22:07:00,2.0466,2.04705,2.0466,2.04705,72800000.0
2008-12-17 22:08:00,2.04705,2.04715,2.0463,2.0463,61200000.0
2008-12-17 22:09:00,2.04625,2.04785,2.04625,2.04675,90000000.0
2008-12-17 22:10:00,2.04685,2.04775,2.0458,2.0458,138600000.0
2008-12-17 22:11:00,2.0459,2.04695,2.0458,2.04675,108400000.0
2008-12-17 22:12:00,2.04675,2.0473,2.04615,2.04715,76400000.0
2008-12-17 22:13:00,2.04705,2.04775,2.04345,2.0447,153200000.0
2008-12-17 22:14:00,2.0448,2.0461,2.0434,2.0442,164200000.0
2008-12-17 22:15:00,2.04425,2.0444,2.04195,2.0421,122600000.0
2008-12-17 22:16:00,2.0421,2.0421,2.04015,2.04085,96800000.0
2008-12-17 22:17:00,2.04115,2.0414,2.04085,2.04115,134400000.0
2008-12-17 22:18:00,2.04105,2.04195,2.03765,2.039,125800000.0
2008-12-17 22:19:00,2.039,2.0423,2.039,2.04215,94800000.0
2008-12-17 22:20:00,2.04215,2.0427,2.04145,2.04165,118400000.0
2008-12-17 22:21:00,2.04175,2.04315,2.04175,2.0428,164200000.0
2008-12-17 22:22:00,2.0429,2.04305,2.04255,2.0429,170400000.0
2008-12-17 22:23:00,2.04305,2.0446,2.0429,2.04365,54400000.0
2008-12-17 22:24:00,2.04365,2.0446,2.04355,2.0441,94600000.0
2008-12-17 22:25:00,2.04425,2.0446,2.04415,2.0446,33000000.0
2008-12-17 22:26:00,2.0446,2.0446,2.04425,2.0445,31200000.0
2008-12-17 22:27:00,2.04455,2.0446,2.04335,2.04385,57400000.0
2008-12-17 22:28:00,2.04385,2.0442,2.0437,2.04385,36000000.0
2008-12-17 22:29:00,2.04385,2.04435,2.04385,2.04435,15600000.0
2008-12-17 22:30:00,2.04435,2.04515,2.0443,2.0443,51600000.0
2008-12-17 22:31:00,2.04445,2.04515,2.0438,2.0438,32400000.0
2008-12-17 22:32:00,2.04385,2.04405,2.0436,2.04375,21600000.0
2008-12-17 22:33:00,2.0437,2.04565,2.04365,2.0444,40400000.0
2008-12-17 22:34:00,2.04455,2.0457,2.0442,2.04545,70000000.0
2008-12-17 22:35:00,2.04545,2.04585,2.04425,2.0447,65400000.0
2008-12-17 22:36:00,2.0447,2.0453,2.0443,2.045,55800000.0
2008-12-17 22:37:00,2.045,2.04515,2.04345,2.0448,153600000.0
2008-12-17 22:38:00,2.0447,2.0448,2.04455,2.04455,118800000.0
2008-12-17 22:39:00,2.04445,2.04545,2.0444,2.0449,75400000.0
2008-12-17 22:40:00,2.04495,2.0451,2.0449,2.0451,42200000.0
2008-12-17 22:41:00,2.0454,2.0462,2.0453,2.04565,104400000.0
2008-12-17 22:42:00,2.04575,2.0459,2.0453,2.04585,95400000.0
2008-12-17 22:43:00,2.046,2.046,2.0447,2.04515,134600000.0
2008-12-17 22:44:00,2.04515,2.0455,2.04365,2.04375,84800000.0
2008-12-17 22:45:00,2.0438,2.04565,2.0438,2.0451,94200000.0
2008-12-17 22:46:00,2.0447,2.0469,2.0444,2.0452,144600000.0
2008-12-17 22:47:00,2.04525,2.04765,2.04485,2.04605,154800000.0
2008-12-17 22:48:00,2.04585,2.0461,2.04425,2.0444,158600000.0
2008-12-17 22:49:00,2.0444,2.046,2.0432,2.046,164000000.0
2008-12-17 22:50:00,2.04615,2.04625,2.0449,2.0452,156200000.0
2008-12-17 22:51:00,2.04505,2.0455,2.0416,2.0428,136600000.0
2008-12-17 22:52:00,2.043,2.04425,2.0429,2.04425,90000000.0
2008-12-17 22:53:00,2.04455,2.04865,2.04455,2.04725,147600000.0
2008-12-17 22:54:00,2.04635,2.0474,2.04635,2.0466,61400000.0
2008-12-17 22:55:00,2.04675,2.0477,2.04565,2.0477,106000000.0
2008-12-17 22:56:00,2.04735,2.04745,2.0459,2.04685,116400000.0
2008-12-17 22:57:00,2.0467,2.0469,2.0461,2.0468,97200000.0
2008-12-17 22:58:00,2.047,2.0472,2.04675,2.047,87600000.0
2008-12-17 22:59:00,2.0473,2.05015,2.0471,2.05015,110200000.0
2008-12-17 23:00:00,2.0501,2.05095,2.0486,2.0499,138800000.0
2008-12-17 23:01:00,2.0497,2.05115,2.0497,2.05085,88000000.0
2008-12-17 23:02:00,2.0508,2.052,2.0507,2.052,39200000.0
2008-12-17 23:03:00,2.05205,2.05275,2.0486,2.0501,240700000.0
2008-12-17 23:04:00,2.05015,2.05055,2.0487,2.04885,137000000.0
2008-12-17 23:05:00,2.0487,2.0487,2.0435,2.04685,270500000.0
2008-12-17 23:06:00,2.047,2.0508,2.04615,2.0485,188200000.0
2008-12-17 23:07:00,2.04925,2.04975,2.0476,2.04975,70400000.0
2008-12-17 23:08:00,2.04955,2.04955,2.0477,2.0486,112600000.0
2008-12-17 23:09:00,2.04865,2.0499,2.04775,2.0488,104400000.0
2008-12-17 23:10:00,2.04955,2.05025,2.04895,2.0491,122800000.0
2008-12-17 23:11:00,2.04995,2.0504,2.0466,2.047,143400000.0
2008-12-17 23:12:00,2.047,2.04775,2.0457,2.04775,128400000.0
2008-12-17 23:13:00,2.0479,2.05285,2.0479,2.05055,145400000.0
2008-12-17 23:14:00,2.05085,2.05285,2.0507,2.0522,177200000.0
2008-12-17 23:15:00,2.05315,2.0535,2.05185,2.0523,88800000.0
2008-12-17 23:16:00,2.05235,2.05245,2.05135,2.05185,70000000.0
2008-12-17 23:17:00,2.05225,2.05275,2.05115,2.05115,62400000.0
2008-12-17 23:18:00,2.0513,2.0517,2.0511,2.0511,94600000.0
2008-12-17 23:19:00,2.05115,2.05125,2.05075,2.0508,69400000.0
2008-12-17 23:20:00,2.0509,2.0509,2.0495,2.04965,70600000.0
2008-12-17 23:21:00,2.0496,2.0496,2.048,2.0481,124400000.0
2008-12-17 23:22:00,2.0481,2.04855,2.04705,2.0481,178400000.0
2008-12-17 23:23:00,2.0481,2.0487,2.04775,2.04805,137800000.0
2008-12-17 23:24:00,2.0481,2.0485,2.0481,2.0482,46200000.0
2008-12-17 23:25:00,2.04835,2.04935,2.04575,2.04625,137600000.0
2008-12-17 23:26:00,2.04605,2.04605,2.042,2.04365,183000000.0
2008-12-17 23:27:00,2.04375,2.0447,2.04375,2.0438,77800000.0
2008-12-17 23:28:00,2.0439,2.04405,2.043,2.0439,66000000.0
2008-12-17 23:29:00,2.0439,2.04515,2.0416,2.04255,142200000.0
2008-12-17 23:30:00,2.0425,2.0466,2.0419,2.0466,235700000.0
2008-12-17 23:31:00,2.0466,2.04695,2.04295,2.0439,194200000.0
2008-12-17 23:32:00,2.04415,2.0464,2.04415,2.04525,78000000.0
2008-12-17 23:33:00,2.0451,2.04695,2.0444,2.0454,122400000.0
2008-12-17 23:34:00,2.04585,2.047,2.045,2.04555,57800000.0
2008-12-17 23:35:00,2.0457,2.04675,2.0457,2.04615,60400000.0
2008-12-17 23:36:00,2.04645,2.04665,2.0456,2.04575,23200000.0
2008-12-17 23:37:00,2.0454,2.0456,2.0454,2.04545,27400000.0
2008-12-17 23:38:00,2.0456,2.04615,2.04465,2.04465,44200000.0
2008-12-17 23:39:00,2.04505,2.04535,2.04425,2.04535,103800000.0
2008-12-17 23:40:00,2.0453,2.04675,2.0453,2.04615,44000000.0
2008-12-17 23:41:00,2.04605,2.04665,2.0459,2.0465,40400000.0
2008-12-17 23:42:00,2.04645,2.04645,2.04585,2.0461,42200000.0
2008-12-17 23:43:00,2.04635,2.0477,2.04635,2.04655,42400000.0
2008-12-17 23:44:00,2.04665,2.0467,2.04655,2.0466,10200000.0
2008-12-17 23:45:00,2.04665,2.04775,2.0466,2.04685,23600000.0
2008-12-17 23:46:00,2.0469,2.0472,2.0461,2.04655,54600000.0
2008-12-17 23:47:00,2.04675,2.0471,2.0452,2.0459,100000000.0
2008-12-17 23:48:00,2.046,2.046,2.0448,2.04495,67400000.0
2008-12-17 23:49:00,2.04505,2.04625,2.04505,2.04595,35800000.0
2008-12-17 23:50:00,2.0461,2.04685,2.0458,2.04665,30800000.0
2008-12-17 23:51:00,2.04675,2.04705,2.04575,2.0469,57600000.0
2008-12-17 23:52:00,2.04655,2.04655,2.0455,2.04585,49400000.0
2008-12-17 23:53:00,2.04585,2.0479,2.0457,2.04745,55000000.0
2008-12-17 23:54:00,2.0471,2.0485,2.0465,2.04705,122600000.0
2008-12-17 23:55:00,2.04705,2.04855,2.04645,2.04855,156200000.0
2008-12-17 23:56:00,2.04815,2.04875,2.04755,2.04875,29600000.0
2008-12-17 23:57:00,2.0489,2.0492,2.0484,2.04875,21100000.0
2008-12-17 23:58:00,2.0489,2.0501,2.0472,2.04885,83400000.0
2008-12-17 23:59:00,2.0486,2.04865,2.04795,2.04795,55200000.0
2008-12-18 00:00:00,2.04775,2.0483,2.04775,2.0481,39600000.0
2008-12-18 00:01:00,2.04815,2.04875,2.0481,2.0482,30800000.0
2008-12-18 00:02:00,2.04825,2.04855,2.04825,2.04855,6600000.0
2008-12-18 00:03:00,2.04815,2.04845,2.04735,2.04815,34000000.0
2008-12-18 00:04:00,2.0481,2.04815,2.0481,2.04815,4400000.0
2008-12-18 00:05:00,2.0482,2.0482,2.0424,2.0434,43800000.0
2008-12-18 00:06:00,2.0436,2.0438,2.03995,2.04155,97100000.0
2008-12-18 00:07:00,2.04105,2.0413,2.03985,2.0404,106600000.0
2008-12-18 00:08:00,2.0405,2.0407,2.0391,2.04025,74000000.0
2008-12-18 00:09:00,2.0402,2.0424,2.0402,2.04055,48400000.0
2008-12-18 00:10:00,2.04055,2.0425,2.03905,2.0399,58800000.0
2008-12-18 00:11:00,2.0399,2.0399,2.0388,2.03895,36400000.0
2008-12-18 00:12:00,2.03865,2.03935,2.0376,2.0386,64000000.0
2008-12-18 00:13:00,2.0388,2.0393,2.0388,2.0393,8400000.0
2008-12-18 00:14:00,2.0393,2.04025,2.0393,2.03975,22800000.0
2008-12-18 00:15:00,2.03975,2.03975,2.03875,2.0389,19000000.0
2008-12-18 00:16:00,2.03905,2.0408,2.0387,2.0404,33200000.0
2008-12-18 00:17:00,2.0406,2.0406,2.03955,2.03955,11600000.0
2008-12-18 00:18:00,2.0397,2.0402,2.0397,2.0402,27600000.0
2008-12-18 00:19:00,2.04005,2.0405,2.03945,2.04045,54200000.0
2008-12-18 00:20:00,2.04065,2.041,2.04,2.04085,18800000.0
2008-12-18 00:21:00,2.0411,2.04125,2.0407,2.04105,14400000.0
2008-12-18 00:22:00,2.04115,2.0413,2.04055,2.04105,13200000.0
2008-12-18 00:23:00,2.0411,2.0416,2.041,2.041,24600000.0
2008-12-18 00:24:00,2.04115,2.0418,2.0409,2.04155,32800000.0
2008-12-18 00:25:00,2.04165,2.0417,2.041,2.041,17400000.0
2008-12-18 00:26:00,2.041,2.041,2.041,2.041,3000000.0
2008-12-18 00:27:00,2.041,2.041,2.041,2.041,22800000.0
2008-12-18 00:28:00,2.041,2.0412,2.041,2.041,23000000.0
2008-12-18 00:29:00,2.0413,2.0414,2.0411,2.0411,9600000.0
2008-12-18 00:30:00,2.04115,2.04175,2.0411,2.04135,16800000.0
2008-12-18 00:31:00,2.04165,2.04175,2.0413,2.04155,17000000.0
2008-12-18 00:32:00,2.04175,2.04175,2.0414,2.0414,9200000.0
2008-12-18 00:33:00,2.0414,2.04155,2.0414,2.0414,36200000.0
2008-12-18 00:34:00,2.0415,2.0419,2.0414,2.0419,27400000.0
2008-12-18 00:35:00,2.0419,2.0419,2.04155,2.04165,13000000.0
2008-12-18 00:36:00,2.04175,2.0421,2.0413,2.042,46400000.0
2008-12-18 00:37:00,2.04225,2.04265,2.042,2.0423,41600000.0
2008-12-18 00:38:00,2.0419,2.042,2.0419,2.042,26000000.0
2008-12-18 00:39:00,2.042,2.042,2.042,2.042,9000000.0
2008-12-18 00:40:00,2.042,2.0423,2.0419,2.042,40800000.0
2008-12-18 00:41:00,2.042,2.0428,2.04185,2.04205,36000000.0
2008-12-18 00:42:00,2.04205,2.0429,2.04205,2.04285,35000000.0
2008-12-18 00:43:00,2.04285,2.04365,2.04195,2.04295,64800000.0
2008-12-18 00:44:00,2.04255,2.0433,2.04255,2.0429,32400000.0
2008-12-18 00:45:00,2.043,2.04305,2.04185,2.04185,32400000.0
2008-12-18 00:46:00,2.04185,2.0429,2.0402,2.0418,113000000.0
2008-12-18 00:47:00,2.0423,2.0431,2.0423,2.0428,35800000.0
2008-12-18 00:48:00,2.0427,2.04295,2.04215,2.0429,16800000.0
2008-12-18 00:49:00,2.04295,2.04295,2.0426,2.0426,3600000.0
2008-12-18 00:50:00,2.0427,2.04285,2.0427,2.04285,6000000.0
2008-12-18 00:51:00,2.04295,2.04295,2.04295,2.04295,1200000.0
2008-12-18 00:52:00,2.04285,2.04405,2.0425,2.0433,39400000.0
2008-12-18 00:53:00,2.0433,2.04335,2.0433,2.0433,7000000.0
2008-12-18 00:54:00,2.0439,2.0444,2.0437,2.0442,16800000.0
2008-12-18 00:55:00,2.0434,2.04345,2.0433,2.0433,16800000.0
2008-12-18 00:56:00,2.0433,2.0433,2.0433,2.0433,10800000.0
2008-12-18 00:57:00,2.0419,2.04255,2.0419,2.0424,13200000.0
2008-12-18 00:58:00,2.0424,2.04255,2.0386,2.03875,66000000.0
2008-12-18 00:59:00,2.0404,2.042,2.0385,2.0418,104100000.0
2008-12-18 01:00:00,2.04195,2.04265,2.03885,2.03885,181600000.0
2008-12-18 01:01:00,2.041,2.0413,2.0388,2.0391,138800000.0
2008-12-18 01:02:00,2.0391,2.0401,2.0391,2.0399,78400000.0
2008-12-18 01:03:00,2.0398,2.0398,2.0393,2.0393,54400000.0
2008-12-18 01:04:00,2.0396,2.04045,2.0389,2.0389,61100000.0
2008-12-18 01:05:00,2.039,2.0396,2.0375,2.039,33600000.0
2008-12-18 01:06:00,2.039,2.039,2.039,2.039,15600000.0
2008-12-18 01:07:00,2.039,2.039,2.039,2.039,15600000.0
2008-12-18 01:08:00,2.039,2.039,2.0377,2.039,54500000.0
2008-12-18 01:09:00,2.039,2.039,2.0376,2.0384,71600000.0
2008-12-18 01:10:00,2.0384,2.03855,2.0364,2.03725,46200000.0
2008-12-18 01:11:00,2.03725,2.038,2.0368,2.03695,49600000.0
2008-12-18 01:12:00,2.0369,2.0377,2.0362,2.03685,99800000.0
2008-12-18 01:13:00,2.03695,2.03755,2.03695,2.037,13600000.0
2008-12-18 01:14:00,2.03695,2.03715,2.03635,2.037,23000000.0
2008-12-18 01:15:00,2.037,2.03745,2.0364,2.0367,42800000.0
2008-12-18 01:16:00,2.0367,2.0369,2.0358,2.0361,82000000.0
2008-12-18 01:17:00,2.0363,2.0375,2.0361,2.0371,22600000.0
2008-12-18 01:18:00,2.0372,2.0374,2.0372,2.0374,66000000.0
2008-12-18 01:19:00,2.0373,2.0374,2.0372,2.03735,23000000.0
2008-12-18 01:20:00,2.0375,2.0375,2.03725,2.03725,15400000.0
2008-12-18 01:21:00,2.0372,2.0388,2.0372,2.0386,64400000.0
2008-12-18 01:22:00,2.03855,2.03865,2.03845,2.03865,9600000.0
2008-12-18 01:23:00,2.0389,2.0393,2.0388,2.03925,18200000.0
2008-12-18 01:24:00,2.03905,2.03925,2.0388,2.03925,11000000.0
2008-12-18 01:25:00,2.03905,2.0393,2.0386,2.0393,15800000.0
2008-12-18 01:26:00,2.0391,2.03925,2.0391,2.03925,2400000.0
2008-12-18 01:27:00,2.0393,2.0393,2.03895,2.03915,7200000.0
2008-12-18 01:28:00,2.0393,2.0393,2.03865,2.03915,21600000.0
2008-12-18 01:29:00,2.039,2.039,2.0386,2.0387,37200000.0
2008-12-18 01:30:00,2.0387,2.0387,2.0376,2.03805,22400000.0
2008-12-18 01:31:00,2.0382,2.0382,2.0381,2.0382,8400000.0
2008-12-18 01:32:00,2.03815,2.03815,2.03805,2.0381,7200000.0
2008-12-18 01:33:00,2.03825,2.03955,2.038,2.0392,20000000.0
2008-12-18 01:34:00,2.03945,2.03985,2.0387,2.03915,27800000.0
2008-12-18 01:35:00,2.0392,2.0406,2.03915,2.04025,39600000.0
2008-12-18 01:36:00,2.04025,2.0412,2.0397,2.0398,76400000.0
2008-12-18 01:37:00,2.0398,2.04,2.0398,2.0398,12800000.0
2008-12-18 01:38:00,2.04,2.0401,2.03915,2.04,28800000.0
2008-12-18 01:39:00,2.03995,2.04055,2.0392,2.0396,51600000.0
2008-12-18 01:40:00,2.03965,2.0402,2.0393,2.0401,37200000.0
2008-12-18 01:41:00,2.04015,2.0405,2.0397,2.04015,27600000.0
2008-12-18 01:42:00,2.04035,2.0404,2.0399,2.0404,15600000.0
2008-12-18 01:43:00,2.04045,2.0412,2.0395,2.041,50000000.0
2008-12-18 01:44:00,2.041,2.04225,2.04085,2.04215,55400000.0
2008-12-18 01:45:00,2.04215,2.04215,2.041,2.04205,96400000.0
2008-12-18 01:46:00,2.04205,2.0423,2.0415,2.0423,70000000.0
2008-12-18 01:47:00,2.0422,2.04335,2.04185,2.0425,190200000.0
2008-12-18 01:48:00,2.04255,2.04495,2.04255,2.04475,135000000.0
2008-12-18 01:49:00,2.0445,2.0455,2.04405,2.0455,48800000.0
2008-12-18 01:50:00,2.0454,2.0458,2.04255,2.04395,126000000.0
2008-12-18 01:51:00,2.0441,2.04445,2.0437,2.0443,102200000.0
2008-12-18 01:52:00,2.04435,2.0445,2.04315,2.0432,48000000.0
2008-12-18 01:53:00,2.0435,2.0441,2.04345,2.04375,57800000.0
2008-12-18 01:54:00,2.04375,2.0445,2.04365,2.04395,69400000.0
2008-12-18 01:55:00,2.04385,2.04415,2.0437,2.04375,20000000.0
2008-12-18 01:56:00,2.04375,2.04375,2.04365,2.04365,22800000.0
2008-12-18 01:57:00,2.04365,2.04365,2.0421,2.0426,40400000.0
2008-12-18 01:58:00,2.04265,2.04315,2.04255,2.04285,22800000.0
2008-12-18 01:59:00,2.04245,2.04255,2.0422,2.0422,51200000.0
2008-12-18 02:00:00,2.0425,2.04335,2.04245,2.0428,59400000.0
2008-12-18 02:01:00,2.0429,2.04375,2.0429,2.04365,38800000.0
2008-12-18 02:02:00,2.0438,2.04385,2.0435,2.0435,14800000.0
2008-12-18 02:03:00,2.0435,2.0435,2.0435,2.0435,3000000.0
2008-12-18 02:04:00,2.0435,2.0435,2.04295,2.04295,16400000.0
2008-12-18 02:05:00,2.0434,2.0435,2.0434,2.0435,23000000.0
2008-12-18 02:06:00,2.0435,2.0435,2.0421,2.0424,67800000.0
2008-12-18 02:07:00,2.04235,2.0435,2.04205,2.04275,75400000.0
2008-12-18 02:08:00,2.04265,2.0428,2.0426,2.04275,47000000.0
2008-12-18 02:09:00,2.04275,2.04315,2.04275,2.043,89000000.0
2008-12-18 02:10:00,2.043,2.0431,2.0427,2.0428,331600000.0
2008-12-18 02:11:00,2.0428,2.0429,2.04265,2.04275,69800000.0
2008-12-18 02:12:00,2.04265,2.04365,2.042,2.04215,117200000.0
2008-12-18 02:13:00,2.04215,2.04215,2.04125,2.0421,230400000.0
2008-12-18 02:14:00,2.04205,2.04215,2.0413,2.0416,122600000.0
2008-12-18 02:15:00,2.04175,2.0419,2.04135,2.0415,49800000.0
2008-12-18 02:16:00,2.04165,2.04215,2.04145,2.04205,53800000.0
2008-12-18 02:17:00,2.04205,2.04215,2.0409,2.0412,69200000.0
2008-12-18 02:18:00,2.04135,2.042,2.04125,2.04145,63400000.0
2008-12-18 02:19:00,2.04145,2.04265,2.04145,2.0425,28800000.0
2008-12-18 02:20:00,2.04265,2.04265,2.0421,2.04215,30000000.0
2008-12-18 02:21:00,2.0421,2.04245,2.0421,2.04245,14400000.0
2008-12-18 02:22:00,2.0421,2.04285,2.0421,2.04255,24000000.0
2008-12-18 02:23:00,2.04245,2.0427,2.0423,2.0427,26600000.0
2008-12-18 02:24:00,2.04275,2.04375,2.0426,2.04335,84000000.0
2008-12-18 02:25:00,2.04335,2.04455,2.0432,2.0444,51800000.0
2008-12-18 02:26:00,2.04455,2.04465,2.0443,2.0443,20000000.0
2008-12-18 02:27:00,2.0445,2.04525,2.0445,2.045,43400000.0
2008-12-18 02:28:00,2.04515,2.0454,2.04485,2.04495,27200000.0
2008-12-18 02:29:00,2.04505,2.0457,2.04505,2.04545,65000000.0
2008-12-18 02:30:00,2.04545,2.0464,2.04445,2.04445,224400000.0
2008-12-18 02:31:00,2.0443,2.0448,2.04325,2.04455,188000000.0
2008-12-18 02:32:00,2.04475,2.0455,2.0439,2.04485,94200000.0
2008-12-18 02:33:00,2.04485,2.045,2.04365,2.0438,99200000.0
2008-12-18 02:34:00,2.0436,2.04515,2.0436,2.04485,163800000.0
2008-12-18 02:35:00,2.04485,2.04595,2.04475,2.0453,196200000.0
2008-12-18 02:36:00,2.0453,2.04585,2.0453,2.04575,133800000.0
2008-12-18 02:37:00,2.04565,2.0457,2.04425,2.04505,177600000.0
2008-12-18 02:38:00,2.045,2.04545,2.04495,2.04545,158600000.0
2008-12-18 02:39:00,2.04545,2.04595,2.0443,2.04485,167000000.0
2008-12-18 02:40:00,2.04495,2.046,2.04475,2.04555,153400000.0
2008-12-18 02:41:00,2.0456,2.04665,2.0456,2.04635,156400000.0
2008-12-18 02:42:00,2.04635,2.0484,2.04635,2.0467,216400000.0
2008-12-18 02:43:00,2.0469,2.04695,2.04535,2.04635,110200000.0
2008-12-18 02:44:00,2.0462,2.04645,2.0443,2.0446,275400000.0
2008-12-18 02:45:00,2.0446,2.0464,2.04425,2.0455,366600000.0
2008-12-18 02:46:00,2.04555,2.04605,2.0451,2.0451,152800000.0
2008-12-18 02:47:00,2.04505,2.04575,2.0442,2.0454,180400000.0
2008-12-18 02:48:00,2.0453,2.0466,2.0453,2.04655,130000000.0
2008-12-18 02:49:00,2.0466,2.0472,2.0457,2.0462,98000000.0
2008-12-18 02:50:00,2.04615,2.04775,2.0461,2.04645,180000000.0
2008-12-18 02:51:00,2.0464,2.0474,2.0461,2.04645,121800000.0
2008-12-18 02:52:00,2.04645,2.04655,2.04575,2.0461,57800000.0
2008-12-18 02:53:00,2.04625,2.0466,2.0444,2.04535,62400000.0
2008-12-18 02:54:00,2.04515,2.04515,2.04195,2.04195,126400000.0
2008-12-18 02:55:00,2.04235,2.0442,2.04195,2.0437,229800000.0
2008-12-18 02:56:00,2.04315,2.04485,2.04315,2.0447,162000000.0
2008-12-18 02:57:00,2.04485,2.04515,2.04395,2.0442,91200000.0
2008-12-18 02:58:00,2.0442,2.04595,2.04415,2.0444,168000000.0
2008-12-18 02:59:00,2.0446,2.04545,2.04305,2.04445,327800000.0
2008-12-18 03:00:00,2.0443,2.0448,2.0428,2.04395,225800000.0
2008-12-18 03:01:00,2.0441,2.0441,2.04225,2.0428,143800000.0
2008-12-18 03:02:00,2.0428,2.0429,2.0418,2.04205,74600000.0
2008-12-18 03:03:00,2.0419,2.0425,2.04145,2.04145,44400000.0
2008-12-18 03:04:00,2.0415,2.0415,2.04045,2.04055,65600000.0
2008-12-18 03:05:00,2.0407,2.0408,2.04015,2.04055,89600000.0
2008-12-18 03:06:00,2.0406,2.0412,2.04055,2.0407,37200000.0
2008-12-18 03:07:00,2.0407,2.04175,2.04065,2.04095,42600000.0
2008-12-18 03:08:00,2.04125,2.04205,2.041,2.04185,62200000.0
2008-12-18 03:09:00,2.04205,2.04235,2.04155,2.042,44200000.0
2008-12-18 03:10:00,2.04215,2.0425,2.04195,2.04215,60000000.0
2008-12-18 03:11:00,2.04215,2.04235,2.04085,2.0416,92400000.0
2008-12-18 03:12:00,2.0416,2.04205,2.04065,2.0418,57200000.0
2008-12-18 03:13:00,2.0417,2.04235,2.0417,2.04195,60000000.0
2008-12-18 03:14:00,2.04195,2.04485,2.04155,2.0443,95200000.0
2008-12-18 03:15:00,2.04355,2.04415,2.0421,2.04305,76400000.0
2008-12-18 03:16:00,2.04305,2.04355,2.04295,2.04355,32400000.0
2008-12-18 03:17:00,2.04355,2.04355,2.04235,2.04265,36000000.0
2008-12-18 03:18:00,2.0427,2.0429,2.0418,2.0418,56000000.0
2008-12-18 03:19:00,2.0419,2.04215,2.0413,2.0418,80000000.0
2008-12-18 03:20:00,2.04175,2.04185,2.0416,2.04165,33400000.0
2008-12-18 03:21:00,2.0418,2.0423,2.0416,2.04195,26000000.0
2008-12-18 03:22:00,2.04185,2.04225,2.0418,2.0421,21800000.0
2008-12-18 03:23:00,2.04225,2.0438,2.04215,2.0438,164800000.0
2008-12-18 03:24:00,2.04405,2.0447,2.044,2.04465,79800000.0
2008-12-18 03:25:00,2.04465,2.04465,2.0437,2.0438,45600000.0
2008-12-18 03:26:00,2.0439,2.0442,2.0434,2.0442,84400000.0
2008-12-18 03:27:00,2.0442,2.0444,2.04405,2.04415,17200000.0
2008-12-18 03:28:00,2.04415,2.04505,2.0431,2.0446,89000000.0
2008-12-18 03:29:00,2.0447,2.0447,2.04365,2.0443,62400000.0
2008-12-18 03:30:00,2.0439,2.0444,2.04345,2.0444,54800000.0
2008-12-18 03:31:00,2.04425,2.04445,2.0442,2.0444,10000000.0
2008-12-18 03:32:00,2.04445,2.0446,2.0444,2.0446,6000000.0
2008-12-18 03:33:00,2.0444,2.0444,2.04365,2.04385,34400000.0
2008-12-18 03:34:00,2.0441,2.0446,2.04395,2.04415,55000000.0
2008-12-18 03:35:00,2.0438,2.04475,2.0438,2.04425,39600000.0
2008-12-18 03:36:00,2.04415,2.04425,2.04355,2.0438,30200000.0
2008-12-18 03:37:00,2.04375,2.04525,2.04365,2.04525,92400000.0
2008-12-18 03:38:00,2.04535,2.04595,2.04445,2.0455,70000000.0
2008-12-18 03:39:00,2.0455,2.0461,2.0444,2.04465,57800000.0
2008-12-18 03:40:00,2.04465,2.04485,2.04465,2.0448,22000000.0
2008-12-18 03:41:00,2.0447,2.0459,2.04465,2.04565,23600000.0
2008-12-18 03:42:00,2.04555,2.04565,2.04555,2.0456,8400000.0
2008-12-18 03:43:00,2.04525,2.0456,2.0444,2.0448,41000000.0
2008-12-18 03:44:00,2.04495,2.0455,2.04465,2.04485,34200000.0
2008-12-18 03:45:00,2.04485,2.04505,2.0441,2.0447,88800000.0
2008-12-18 03:46:00,2.04475,2.04535,2.04445,2.0446,45600000.0
2008-12-18 03:47:00,2.04445,2.04445,2.0417,2.0418,139600000.0
2008-12-18 03:48:00,2.0418,2.044,2.04095,2.04365,146800000.0
2008-12-18 03:49:00,2.0434,2.04455,2.04275,2.04275,86800000.0
2008-12-18 03:50:00,2.04255,2.0437,2.04255,2.04295,50800000.0
2008-12-18 03:51:00,2.04305,2.044,2.0428,2.044,61400000.0
2008-12-18 03:52:00,2.04385,2.0445,2.04375,2.04425,42000000.0
2008-12-18 03:53:00,2.0439,2.0439,2.04385,2.04385,10800000.0
2008-12-18 03:54:00,2.04385,2.044,2.0438,2.044,26400000.0
2008-12-18 03:55:00,2.044,2.0442,2.0431,2.0433,54200000.0
2008-12-18 03:56:00,2.04295,2.04395,2.04295,2.04395,21600000.0
2008-12-18 03:57:00,2.04365,2.0444,2.04365,2.0442,81600000.0
2008-12-18 03:58:00,2.04415,2.04435,2.0429,2.04415,73800000.0
2008-12-18 03:59:00,2.0443,2.0443,2.04295,2.04325,156800000.0
2008-12-18 04:00:00,2.0433,2.0434,2.0416,2.0429,64600000.0
2008-12-18 04:01:00,2.043,2.0434,2.04295,2.04325,47200000.0
2008-12-18 04:02:00,2.04265,2.04455,2.04265,2.04455,79200000.0
2008-12-18 04:03:00,2.0447,2.0447,2.04295,2.0431,66000000.0
2008-12-18 04:04:00,2.04325,2.04425,2.04165,2.04375,137000000.0
2008-12-18 04:05:00,2.04395,2.04405,2.04255,2.04305,136400000.0
2008-12-18 04:06:00,2.04305,2.0448,2.04305,2.04415,108800000.0
2008-12-18 04:07:00,2.0442,2.0443,2.0432,2.0432,38800000.0
2008-12-18 04:08:00,2.04345,2.0442,2.0434,2.04405,38400000.0
2008-12-18 04:09:00,2.0442,2.04475,2.0436,2.044,82400000.0
2008-12-18 04:10:00,2.04365,2.0458,2.0435,2.04535,52600000.0
2008-12-18 04:11:00,2.0452,2.04535,2.04405,2.0445,71000000.0
2008-12-18 04:12:00,2.04425,2.0453,2.04405,2.0443,134200000.0
2008-12-18 04:13:00,2.04405,2.0448,2.04405,2.04465,30000000.0
2008-12-18 04:14:00,2.04455,2.0448,2.044,2.0445,50800000.0
2008-12-18 04:15:00,2.0445,2.0453,2.0445,2.0452,18000000.0
2008-12-18 04:16:00,2.04515,2.04515,2.044,2.0441,30000000.0
2008-12-18 04:17:00,2.0441,2.04435,2.04355,2.0441,66000000.0
2008-12-18 04:18:00,2.04425,2.04445,2.04275,2.04415,104600000.0
2008-12-18 04:19:00,2.0439,2.044,2.0429,2.0437,69600000.0
2008-12-18 04:20:00,2.0439,2.045,2.0439,2.0441,81000000.0
2008-12-18 04:21:00,2.0439,2.04575,2.0439,2.04555,45600000.0
2008-12-18 04:22:00,2.04545,2.0456,2.0445,2.0451,81400000.0
2008-12-18 04:23:00,2.04515,2.04535,2.04445,2.0451,57200000.0
2008-12-18 04:24:00,2.04475,2.0453,2.04475,2.0453,12200000.0
2008-12-18 04:25:00,2.04495,2.0451,2.0444,2.0444,15600000.0
2008-12-18 04:26:00,2.04435,2.04485,2.04395,2.0447,48800000.0
2008-12-18 04:27:00,2.04495,2.0455,2.0447,2.0455,56000000.0
2008-12-18 04:28:00,2.04515,2.04525,2.0447,2.0452,42800000.0
2008-12-18 04:29:00,2.0449,2.04525,2.0449,2.0452,8400000.0
2008-12-18 04:30:00,2.045,2.04535,2.04495,2.0451,80600000.0
2008-12-18 04:31:00,2.04525,2.04545,2.04505,2.0451,191800000.0
2008-12-18 04:32:00,2.04495,2.04565,2.04495,2.0453,50600000.0
2008-12-18 04:33:00,2.0454,2.0455,2.04475,2.045,100000000.0
2008-12-18 04:34:00,2.04495,2.04565,2.0449,2.04565,65400000.0
2008-12-18 04:35:00,2.0456,2.0456,2.04555,2.0456,6800000.0
2008-12-18 04:36:00,2.0455,2.04565,2.0455,2.0456,10800000.0
2008-12-18 04:37:00,2.0456,2.0459,2.0454,2.0454,12200000.0
2008-12-18 04:38:00,2.0457,2.046,2.04535,2.0455,66400000.0
2008-12-18 04:39:00,2.0455,2.0455,2.04545,2.0455,11400000.0
2008-12-18 04:40:00,2.0457,2.04585,2.0456,2.0456,46000000.0
2008-12-18 04:41:00,2.0457,2.0463,2.0451,2.04555,87800000.0
2008-12-18 04:42:00,2.04565,2.04685,2.04565,2.04665,55200000.0
2008-12-18 04:43:00,2.0465,2.04655,2.04615,2.0464,13200000.0
2008-12-18 04:44:00,2.04625,2.0464,2.0462,2.04635,13200000.0
2008-12-18 04:45:00,2.04625,2.04625,2.04545,2.04585,28400000.0
2008-12-18 04:46:00,2.0458,2.0462,2.04565,2.04565,30200000.0
2008-12-18 04:47:00,2.0455,2.04585,2.04505,2.04525,100600000.0
2008-12-18 04:48:00,2.0451,2.04555,2.0449,2.04545,53000000.0
2008-12-18 04:49:00,2.0455,2.04595,2.04535,2.0458,36400000.0
2008-12-18 04:50:00,2.04595,2.04595,2.04555,2.0457,14400000.0
2008-12-18 04:51:00,2.0458,2.04605,2.0458,2.0459,13200000.0
2008-12-18 04:52:00,2.04595,2.04595,2.0458,2.0459,8400000.0
2008-12-18 04:53:00,2.0458,2.0458,2.04575,2.04575,3600000.0
2008-12-18 04:54:00,2.0459,2.04605,2.04585,2.046,21600000.0
2008-12-18 04:55:00,2.046,2.0463,2.0459,2.0459,12200000.0
2008-12-18 04:56:00,2.0459,2.0459,2.04575,2.04585,4800000.0
2008-12-18 04:57:00,2.04575,2.04585,2.0456,2.04585,12600000.0
2008-12-18 04:58:00,2.04575,2.046,2.04545,2.046,45600000.0
2008-12-18 04:59:00,2.046,2.04615,2.046,2.04615,12400000.0
2008-12-18 05:00:00,2.0462,2.04655,2.0462,2.0464,34000000.0
2008-12-18 05:01:00,2.0464,2.0466,2.04575,2.0466,49600000.0
2008-12-18 05:02:00,2.0467,2.0469,2.0464,2.0464,38000000.0
2008-12-18 05:03:00,2.0464,2.0465,2.04605,2.0463,43600000.0
2008-12-18 05:04:00,2.04635,2.04695,2.04605,2.04675,68600000.0
2008-12-18 05:05:00,2.04675,2.04715,2.0466,2.0466,13600000.0
2008-12-18 05:06:00,2.0467,2.0472,2.0464,2.0472,34000000.0
2008-12-18 05:07:00,2.04715,2.04785,2.0466,2.0475,35400000.0
2008-12-18 05:08:00,2.0475,2.0479,2.0466,2.0468,63800000.0
2008-12-18 05:09:00,2.0468,2.0475,2.04675,2.0475,29400000.0
2008-12-18 05:10:00,2.0475,2.0477,2.0475,2.0476,19800000.0
2008-12-18 05:11:00,2.0475,2.04785,2.04735,2.0478,12400000.0
2008-12-18 05:12:00,2.04795,2.0482,2.04725,2.04745,36600000.0
2008-12-18 05:13:00,2.04745,2.04875,2.04745,2.0477,37400000.0
2008-12-18 05:14:00,2.04735,2.0482,2.04705,2.0478,49200000.0
2008-12-18 05:15:00,2.048,2.0485,2.0476,2.04795,24000000.0
2008-12-18 05:16:00,2.048,2.04805,2.0477,2.0478,21600000.0
2008-12-18 05:17:00,2.0478,2.0482,2.0478,2.0482,10800000.0
2008-12-18 05:18:00,2.0483,2.0483,2.0478,2.0478,8400000.0
2008-12-18 05:19:00,2.0479,2.0479,2.04745,2.0479,14400000.0
2008-12-18 05:20:00,2.0479,2.048,2.0473,2.0478,49800000.0
2008-12-18 05:21:00,2.0479,2.04845,2.047,2.04715,53600000.0
2008-12-18 05:22:00,2.04715,2.0473,2.04645,2.0465,22600000.0
2008-12-18 05:23:00,2.04665,2.0473,2.04665,2.04725,23000000.0
2008-12-18 05:24:00,2.04735,2.0476,2.0472,2.0476,18000000.0
2008-12-18 05:25:00,2.0476,2.04815,2.0475,2.04795,71400000.0
2008-12-18 05:26:00,2.04795,2.04905,2.04795,2.0488,46800000.0
2008-12-18 05:27:00,2.0487,2.04915,2.0478,2.04915,39600000.0
2008-12-18 05:28:00,2.04915,2.04985,2.0484,2.0487,72000000.0
2008-12-18 05:29:00,2.0487,2.04915,2.04715,2.04775,66000000.0
2008-12-18 05:30:00,2.0474,2.04835,2.0469,2.0481,60000000.0
2008-12-18 05:31:00,2.0479,2.0481,2.04745,2.04805,28800000.0
2008-12-18 05:32:00,2.0482,2.0482,2.04775,2.0478,25200000.0
2008-12-18 05:33:00,2.04775,2.0485,2.04755,2.048,56400000.0
2008-12-18 05:34:00,2.048,2.04835,2.048,2.0483,34800000.0
2008-12-18 05:35:00,2.04795,2.0482,2.04725,2.04785,45600000.0
2008-12-18 05:36:00,2.0482,2.04835,2.04765,2.0478,54000000.0
2008-12-18 05:37:00,2.04795,2.04845,2.04755,2.04815,123600000.0
2008-12-18 05:38:00,2.04825,2.04845,2.0479,2.0479,18000000.0
2008-12-18 05:39:00,2.0479,2.04915,2.0479,2.04885,45600000.0
2008-12-18 05:40:00,2.04885,2.0498,2.04825,2.0483,95000000.0
2008-12-18 05:41:00,2.0483,2.04895,2.0483,2.04865,34800000.0
2008-12-18 05:42:00,2.0486,2.04925,2.0486,2.04925,48000000.0
2008-12-18 05:43:00,2.04925,2.0496,2.0487,2.049,24000000.0
2008-12-18 05:44:00,2.04905,2.0492,2.0482,2.04895,63400000.0
2008-12-18 05:45:00,2.0492,2.04925,2.0482,2.0484,46800000.0
2008-12-18 05:46:00,2.0484,2.04885,2.0484,2.0488,14400000.0
2008-12-18 05:47:00,2.04875,2.0491,2.04845,2.0487,54400000.0
2008-12-18 05:48:00,2.04865,2.0491,2.0481,2.0481,45400000.0
2008-12-18 05:49:00,2.0482,2.0487,2.048,2.0484,37800000.0
2008-12-18 05:50:00,2.0486,2.04865,2.0479,2.04805,62600000.0
2008-12-18 05:51:00,2.04805,2.0482,2.04775,2.04785,38000000.0
2008-12-18 05:52:00,2.0478,2.04785,2.0475,2.0476,54600000.0
2008-12-18 05:53:00,2.04775,2.04845,2.04775,2.04805,24200000.0
2008-12-18 05:54:00,2.04825,2.04825,2.0475,2.04775,33800000.0
2008-12-18 05:55:00,2.04775,2.04835,2.0473,2.0473,58600000.0
2008-12-18 05:56:00,2.0472,2.04735,2.04715,2.04735,43600000.0
2008-12-18 05:57:00,2.0475,2.0479,2.04745,2.04775,19600000.0
2008-12-18 05:58:00,2.04785,2.04785,2.04765,2.04765,15800000.0
2008-12-18 05:59:00,2.04745,2.04845,2.04745,2.04835,45200000.0
2008-12-18 06:00:00,2.0482,2.04855,2.04785,2.04825,33400000.0
2008-12-18 06:01:00,2.04825,2.04865,2.04805,2.04835,46000000.0
2008-12-18 06:02:00,2.0482,2.04845,2.04805,2.04845,37600000.0
2008-12-18 06:03:00,2.04855,2.04855,2.04785,2.0482,43600000.0
2008-12-18 06:04:00,2.04835,2.04915,2.04825,2.0491,38000000.0
2008-12-18 06:05:00,2.04915,2.0501,2.0487,2.0487,183400000.0
2008-12-18 06:06:00,2.04885,2.049,2.04815,2.04835,50400000.0
2008-12-18 06:07:00,2.0483,2.04855,2.0482,2.0482,112000000.0
2008-12-18 06:08:00,2.0483,2.04865,2.0482,2.0482,49200000.0
2008-12-18 06:09:00,2.04805,2.04835,2.04805,2.04835,21000000.0
2008-12-18 06:10:00,2.04855,2.04875,2.0482,2.04875,66000000.0
2008-12-18 06:11:00,2.0485,2.04885,2.0483,2.0485,41000000.0
2008-12-18 06:12:00,2.04875,2.0491,2.04845,2.0489,40800000.0
2008-12-18 06:13:00,2.04885,2.04915,2.04875,2.04885,25200000.0
2008-12-18 06:14:00,2.0484,2.0491,2.04765,2.0491,80600000.0
2008-12-18 06:15:00,2.0491,2.05055,2.04905,2.04965,169400000.0
2008-12-18 06:16:00,2.0498,2.05,2.0494,2.04945,152800000.0
2008-12-18 06:17:00,2.0495,2.04985,2.04935,2.0497,29000000.0
2008-12-18 06:18:00,2.0497,2.0502,2.04965,2.0499,100000000.0
2008-12-18 06:19:00,2.04985,2.0503,2.04885,2.0503,220600000.0
2008-12-18 06:20:00,2.05025,2.0506,2.0491,2.05,201800000.0
2008-12-18 06:21:00,2.05,2.05,2.0483,2.0489,210800000.0
2008-12-18 06:22:00,2.049,2.0496,2.04845,2.04875,76600000.0
2008-12-18 06:23:00,2.0489,2.04955,2.04865,2.0492,41200000.0
2008-12-18 06:24:00,2.04925,2.0505,2.04875,2.0505,79400000.0
2008-12-18 06:25:00,2.05025,2.0507,2.049,2.0494,123600000.0
2008-12-18 06:26:00,2.0495,2.0495,2.04915,2.0492,51400000.0
2008-12-18 06:27:00,2.04935,2.04985,2.049,2.0494,129800000.0
2008-12-18 06:28:00,2.04935,2.0499,2.04925,2.0499,60800000.0
2008-12-18 06:29:00,2.0499,2.05045,2.04975,2.0499,218000000.0
2008-12-18 06:30:00,2.04995,2.0501,2.04885,2.04895,86600000.0
2008-12-18 06:31:00,2.04895,2.04955,2.0486,2.04905,139000000.0
2008-12-18 06:32:00,2.0491,2.04925,2.04865,2.0487,82800000.0
2008-12-18 06:33:00,2.0487,2.0493,2.0484,2.04905,64200000.0
2008-12-18 06:34:00,2.04865,2.04925,2.0484,2.04855,45000000.0
2008-12-18 06:35:00,2.04855,2.0488,2.04855,2.0488,40600000.0
2008-12-18 06:36:00,2.04875,2.04875,2.0484,2.0484,22000000.0
2008-12-18 06:37:00,2.0486,2.04875,2.0469,2.04715,110000000.0
2008-12-18 06:38:00,2.0472,2.04835,2.047,2.04835,60400000.0
2008-12-18 06:39:00,2.0485,2.04865,2.0481,2.0483,9200000.0
2008-12-18 06:40:00,2.04845,2.04845,2.0474,2.04765,42600000.0
2008-12-18 06:41:00,2.0477,2.0486,2.0477,2.04825,78800000.0
2008-12-18 06:42:00,2.04845,2.04845,2.0478,2.0481,83200000.0
2008-12-18 06:43:00,2.0481,2.0482,2.04795,2.04795,18400000.0
2008-12-18 06:44:00,2.04795,2.04835,2.0477,2.048,78400000.0
2008-12-18 06:45:00,2.048,2.0485,2.0478,2.04795,69000000.0
2008-12-18 06:46:00,2.04805,2.0486,2.0479,2.04845,40800000.0
2008-12-18 06:47:00,2.0485,2.0486,2.0474,2.0478,48000000.0
2008-12-18 06:48:00,2.0477,2.04855,2.0475,2.04855,114000000.0
2008-12-18 06:49:00,2.0486,2.04865,2.04825,2.04835,56200000.0
2008-12-18 06:50:00,2.04835,2.04875,2.0483,2.04845,37000000.0
2008-12-18 06:51:00,2.0486,2.0486,2.04855,2.04855,2400000.0
2008-12-18 06:52:00,2.04845,2.04845,2.0477,2.0477,53200000.0
2008-12-18 06:53:00,2.04775,2.04805,2.0476,2.0479,53600000.0
2008-12-18 06:54:00,2.04815,2.04865,2.04775,2.048,146000000.0
2008-12-18 06:55:00,2.048,2.0485,2.04755,2.04835,134200000.0
2008-12-18 06:56:00,2.04835,2.04895,2.04815,2.04825,75600000.0
2008-12-18 06:57:00,2.04815,2.0492,2.04815,2.0492,102800000.0
2008-12-18 06:58:00,2.0492,2.0492,2.04865,2.04895,46000000.0
2008-12-18 06:59:00,2.0491,2.04915,2.04825,2.0488,47600000.0
2008-12-18 07:00:00,2.04895,2.04915,2.04875,2.04915,22800000.0
2008-12-18 07:01:00,2.04915,2.04925,2.04915,2.04915,15600000.0
2008-12-18 07:02:00,2.0491,2.04935,2.04875,2.04875,19400000.0
2008-12-18 07:03:00,2.0488,2.0493,2.04845,2.0491,71600000.0
2008-12-18 07:04:00,2.04895,2.049,2.04835,2.0487,90400000.0
2008-12-18 07:05:00,2.0487,2.04875,2.04845,2.04855,21000000.0
2008-12-18 07:06:00,2.04865,2.0488,2.0483,2.0487,52400000.0
2008-12-18 07:07:00,2.04855,2.04865,2.04855,2.04865,7400000.0
2008-12-18 07:08:00,2.04865,2.04885,2.04855,2.04885,28600000.0
2008-12-18 07:09:00,2.04875,2.04895,2.04865,2.04885,56600000.0
2008-12-18 07:10:00,2.0494,2.0494,2.0489,2.0489,35400000.0
2008-12-18 07:11:00,2.04895,2.04955,2.04895,2.04925,157800000.0
2008-12-18 07:12:00,2.04915,2.05015,2.049,2.0493,75600000.0
2008-12-18 07:13:00,2.04925,2.05,2.0489,2.04965,168400000.0
2008-12-18 07:14:00,2.0497,2.05005,2.04955,2.04955,23600000.0
2008-12-18 07:15:00,2.0497,2.0508,2.04965,2.0503,51600000.0
2008-12-18 07:16:00,2.0503,2.0506,2.0496,2.0501,58000000.0
2008-12-18 07:17:00,2.05025,2.05035,2.05025,2.05025,8400000.0
2008-12-18 07:18:00,2.0502,2.0507,2.0502,2.0507,13200000.0
2008-12-18 07:19:00,2.0508,2.0508,2.05015,2.05015,19200000.0
2008-12-18 07:20:00,2.05015,2.05105,2.04975,2.0501,81400000.0
2008-12-18 07:21:00,2.05015,2.0504,2.0499,2.05,52800000.0
2008-12-18 07:22:00,2.05,2.05045,2.0493,2.0504,114600000.0
2008-12-18 07:23:00,2.05025,2.0508,2.0496,2.05005,57400000.0
2008-12-18 07:24:00,2.05005,2.0502,2.0496,2.05005,53600000.0
2008-12-18 07:25:00,2.0501,2.0531,2.0501,2.0526,136400000.0
2008-12-18 07:26:00,2.0526,2.0545,2.0526,2.0545,205800000.0
2008-12-18 07:27:00,2.0544,2.05515,2.05335,2.05395,141600000.0
2008-12-18 07:28:00,2.0539,2.0548,2.05365,2.05475,122600000.0
2008-12-18 07:29:00,2.0547,2.05535,2.054,2.05495,163400000.0
2008-12-18 07:30:00,2.05515,2.05565,2.0537,2.05565,140200000.0
2008-12-18 07:31:00,2.05575,2.05585,2.0545,2.05505,155200000.0
2008-12-18 07:32:00,2.05515,2.0556,2.05445,2.05535,211400000.0
2008-12-18 07:33:00,2.0552,2.05555,2.0547,2.05505,114000000.0
2008-12-18 07:34:00,2.05525,2.05545,2.05415,2.0548,157600000.0
2008-12-18 07:35:00,2.0548,2.05605,2.0547,2.055,142400000.0
2008-12-18 07:36:00,2.05505,2.0552,2.0532,2.0535,154200000.0
2008-12-18 07:37:00,2.05325,2.05395,2.0532,2.05385,87200000.0
2008-12-18 07:38:00,2.05385,2.054,2.0535,2.05375,87600000.0
2008-12-18 07:39:00,2.05375,2.05425,2.05305,2.05305,99200000.0
2008-12-18 07:40:00,2.053,2.05465,2.0529,2.05465,94400000.0
2008-12-18 07:41:00,2.05455,2.0548,2.0542,2.0546,104400000.0
2008-12-18 07:42:00,2.0548,2.05495,2.0538,2.0545,165600000.0
2008-12-18 07:43:00,2.0546,2.05555,2.0542,2.05515,165400000.0
2008-12-18 07:44:00,2.0547,2.05505,2.0547,2.05485,81000000.0
2008-12-18 07:45:00,2.05485,2.0556,2.0548,2.055,105600000.0
2008-12-18 07:46:00,2.05485,2.0553,2.05435,2.05495,135600000.0
2008-12-18 07:47:00,2.055,2.05515,2.0548,2.0548,24400000.0
2008-12-18 07:48:00,2.05475,2.055,2.0545,2.0549,73000000.0
2008-12-18 07:49:00,2.05485,2.05615,2.0548,2.055,170600000.0
2008-12-18 07:50:00,2.05505,2.05515,2.05435,2.05445,116200000.0
2008-12-18 07:51:00,2.0545,2.0547,2.0543,2.0543,49200000.0
2008-12-18 07:52:00,2.0543,2.0543,2.0537,2.054,64800000.0
2008-12-18 07:53:00,2.0541,2.0547,2.05355,2.05355,89800000.0
2008-12-18 07:54:00,2.05335,2.0538,2.0526,2.0532,130000000.0
2008-12-18 07:55:00,2.05335,2.05365,2.0522,2.05285,162200000.0
2008-12-18 07:56:00,2.0529,2.05385,2.0524,2.05325,171200000.0
2008-12-18 07:57:00,2.05325,2.05325,2.05215,2.05295,107600000.0
2008-12-18 07:58:00,2.053,2.05345,2.05255,2.05255,118800000.0
2008-12-18 07:59:00,2.05275,2.0539,2.05265,2.05355,125200000.0
2008-12-18 08:00:00,2.0534,2.05435,2.0529,2.05375,166600000.0
2008-12-18 08:01:00,2.0538,2.054,2.0532,2.0537,132600000.0
2008-12-18 08:02:00,2.0538,2.0546,2.05285,2.05285,90600000.0
2008-12-18 08:03:00,2.05305,2.05385,2.05305,2.05305,132200000.0
2008-12-18 08:04:00,2.0531,2.05405,2.05295,2.05325,49600000.0
2008-12-18 08:05:00,2.05315,2.05385,2.053,2.05325,98200000.0
2008-12-18 08:06:00,2.05325,2.05345,2.05195,2.0532,203600000.0
2008-12-18 08:07:00,2.0532,2.05345,2.0519,2.05225,175200000.0
2008-12-18 08:08:00,2.05225,2.05295,2.052,2.05245,151800000.0
2008-12-18 08:09:00,2.0526,2.0527,2.0524,2.0525,38600000.0
2008-12-18 08:10:00,2.05255,2.0528,2.05235,2.0528,136200000.0
2008-12-18 08:11:00,2.05295,2.05525,2.05295,2.0546,162200000.0
2008-12-18 08:12:00,2.05475,2.05505,2.05325,2.0542,215000000.0
2008-12-18 08:13:00,2.0544,2.0562,2.0542,2.05465,99800000.0
2008-12-18 08:14:00,2.05465,2.056,2.05385,2.0548,143000000.0
2008-12-18 08:15:00,2.05475,2.0557,2.0532,2.05395,141000000.0
2008-12-18 08:16:00,2.0542,2.05455,2.0535,2.0544,110200000.0
2008-12-18 08:17:00,2.0544,2.05465,2.05325,2.05365,150200000.0
2008-12-18 08:18:00,2.0536,2.0537,2.0513,2.0529,207600000.0
2008-12-18 08:19:00,2.0529,2.0531,2.05235,2.0531,158600000.0
2008-12-18 08:20:00,2.05335,2.05335,2.05185,2.0524,100200000.0
2008-12-18 08:21:00,2.0524,2.05335,2.0523,2.05285,162600000.0
2008-12-18 08:22:00,2.05305,2.05365,2.053,2.0532,179200000.0
2008-12-18 08:23:00,2.0532,2.05405,2.0531,2.05345,190200000.0
2008-12-18 08:24:00,2.0536,2.05475,2.0536,2.0545,174000000.0
2008-12-18 08:25:00,2.05445,2.0545,2.0534,2.0543,100800000.0
2008-12-18 08:26:00,2.05405,2.05485,2.0533,2.0545,145200000.0
2008-12-18 08:27:00,2.05445,2.05455,2.05285,2.05325,128600000.0
2008-12-18 08:28:00,2.05325,2.0541,2.0519,2.05405,196600000.0
2008-12-18 08:29:00,2.05405,2.05445,2.05325,2.05445,99200000.0
2008-12-18 08:30:00,2.05435,2.05475,2.05395,2.0544,157200000.0
2008-12-18 08:31:00,2.0544,2.0553,2.054,2.05495,94000000.0
2008-12-18 08:32:00,2.0549,2.0549,2.0549,2.0549,5600000.0
2008-12-18 08:33:00,2.05495,2.0551,2.05435,2.05485,108800000.0
2008-12-18 08:34:00,2.05485,2.05575,2.05485,2.05535,137400000.0
2008-12-18 08:35:00,2.05535,2.05535,2.05465,2.05465,71400000.0
2008-12-18 08:36:00,2.0545,2.05455,2.0539,2.0539,66800000.0
2008-12-18 08:37:00,2.05385,2.0542,2.05155,2.05155,98000000.0
2008-12-18 08:38:00,2.0512,2.05205,2.0512,2.0518,170600000.0
2008-12-18 08:39:00,2.05195,2.0529,2.0516,2.0524,103800000.0
2008-12-18 08:40:00,2.0526,2.0535,2.0526,2.05285,100200000.0
2008-12-18 08:41:00,2.0528,2.05465,2.05195,2.05465,160800000.0
2008-12-18 08:42:00,2.05455,2.05455,2.05375,2.05405,151400000.0
2008-12-18 08:43:00,2.05405,2.05415,2.0531,2.0531,179800000.0
2008-12-18 08:44:00,2.05325,2.0537,2.05325,2.0537,84600000.0
2008-12-18 08:45:00,2.05355,2.0541,2.0527,2.0534,88200000.0
2008-12-18 08:46:00,2.0536,2.054,2.053,2.05385,96400000.0
2008-12-18 08:47:00,2.0539,2.0542,2.05275,2.0542,91800000.0
2008-12-18 08:48:00,2.0542,2.0542,2.05355,2.0536,59800000.0
2008-12-18 08:49:00,2.0539,2.0541,2.05325,2.05325,116800000.0
2008-12-18 08:50:00,2.0532,2.05425,2.0531,2.05415,76000000.0
2008-12-18 08:51:00,2.05415,2.05465,2.05415,2.05445,83600000.0
2008-12-18 08:52:00,2.05445,2.0546,2.05335,2.05415,168800000.0
2008-12-18 08:53:00,2.05425,2.0551,2.054,2.05475,235600000.0
2008-12-18 08:54:00,2.05495,2.05525,2.0545,2.05505,73000000.0
2008-12-18 08:55:00,2.05485,2.05535,2.05455,2.05515,105800000.0
2008-12-18 08:56:00,2.0552,2.05545,2.0549,2.0554,81200000.0
2008-12-18 08:57:00,2.05555,2.0561,2.05425,2.05425,154200000.0
2008-12-18 08:58:00,2.05445,2.05545,2.05445,2.0551,93400000.0
2008-12-18 08:59:00,2.0553,2.0571,2.0553,2.05655,81600000.0
2008-12-18 09:00:00,2.0562,2.0563,2.0545,2.05485,138000000.0
2008-12-18 09:01:00,2.0548,2.055,2.054,2.0545,169400000.0
2008-12-18 09:02:00,2.0541,2.0541,2.05275,2.0528,123600000.0
2008-12-18 09:03:00,2.0529,2.0529,2.05245,2.05265,113200000.0
2008-12-18 09:04:00,2.05255,2.0536,2.05225,2.05315,149800000.0
2008-12-18 09:05:00,2.05315,2.05525,2.05315,2.0549,93200000.0
2008-12-18 09:06:00,2.0546,2.0555,2.05365,2.05465,235800000.0
2008-12-18 09:07:00,2.05435,2.05495,2.0514,2.05285,160600000.0
2008-12-18 09:08:00,2.05285,2.0529,2.0513,2.052,178000000.0
2008-12-18 09:09:00,2.052,2.05235,2.05165,2.05215,184400000.0
2008-12-18 09:10:00,2.0521,2.0527,2.0508,2.0518,182400000.0
2008-12-18 09:11:00,2.05245,2.05285,2.05155,2.05235,148400000.0
2008-12-18 09:12:00,2.05235,2.05285,2.0521,2.05265,107600000.0
2008-12-18 09:13:00,2.0527,2.0527,2.0525,2.0525,58600000.0
2008-12-18 09:14:00,2.0526,2.05275,2.05245,2.05245,39200000.0
2008-12-18 09:15:00,2.05245,2.0527,2.0514,2.0514,193200000.0
2008-12-18 09:16:00,2.0514,2.05215,2.05125,2.05195,163400000.0
2008-12-18 09:17:00,2.05185,2.053,2.0514,2.05145,259600000.0
2008-12-18 09:18:00,2.05145,2.05395,2.05105,2.0527,252400000.0
2008-12-18 09:19:00,2.0528,2.05425,2.05255,2.0541,210600000.0
2008-12-18 09:20:00,2.05395,2.05395,2.0515,2.0533,239600000.0
2008-12-18 09:21:00,2.05335,2.05445,2.0523,2.0543,220800000.0
2008-12-18 09:22:00,2.05425,2.05515,2.05285,2.05475,272800000.0
2008-12-18 09:23:00,2.05495,2.0557,2.05405,2.05465,287600000.0
2008-12-18 09:24:00,2.05465,2.0568,2.0542,2.0548,267400000.0
2008-12-18 09:25:00,2.055,2.05685,2.05465,2.05685,236800000.0
2008-12-18 09:26:00,2.05675,2.05695,2.0546,2.0549,163200000.0
2008-12-18 09:27:00,2.0548,2.0553,2.05345,2.054,127200000.0
2008-12-18 09:28:00,2.05405,2.0549,2.05275,2.05275,228400000.0
2008-12-18 09:29:00,2.05285,2.05395,2.05145,2.0518,229400000.0
2008-12-18 09:30:00,2.0518,2.0533,2.0518,2.05295,222200000.0
2008-12-18 09:31:00,2.0529,2.0544,2.0525,2.0535,204800000.0
2008-12-18 09:32:00,2.0534,2.05665,2.0534,2.0546,255200000.0
2008-12-18 09:33:00,2.056,2.05745,2.05475,2.05645,187000000.0
2008-12-18 09:34:00,2.05665,2.05725,2.0538,2.0541,169400000.0
2008-12-18 09:35:00,2.05415,2.0552,2.05375,2.05435,257800000.0
2008-12-18 09:36:00,2.0545,2.05485,2.0537,2.0543,228400000.0
2008-12-18 09:37:00,2.05455,2.05595,2.05315,2.05395,128600000.0
2008-12-18 09:38:00,2.05395,2.05435,2.05315,2.05375,146000000.0
2008-12-18 09:39:00,2.05365,2.0547,2.05235,2.05305,145000000.0
2008-12-18 09:40:00,2.0529,2.0553,2.0526,2.05455,168200000.0
2008-12-18 09:41:00,2.05455,2.05535,2.0541,2.05485,131400000.0
2008-12-18 09:42:00,2.05485,2.05555,2.05425,2.05545,138000000.0
2008-12-18 09:43:00,2.05545,2.0567,2.05425,2.0556,200800000.0
2008-12-18 09:44:00,2.05555,2.0558,2.0533,2.0547,266400000.0
2008-12-18 09:45:00,2.0547,2.0551,2.0536,2.05495,223200000.0
2008-12-18 09:46:00,2.0549,2.0549,2.05255,2.05375,173000000.0
2008-12-18 09:47:00,2.0538,2.05525,2.0533,2.0543,230600000.0
2008-12-18 09:48:00,2.05435,2.0551,2.054,2.0543,212000000.0
2008-12-18 09:49:00,2.05435,2.0547,2.05345,2.05375,89600000.0
2008-12-18 09:50:00,2.05375,2.05475,2.05375,2.05475,155200000.0
2008-12-18 09:51:00,2.05475,2.0549,2.0537,2.0542,205200000.0
2008-12-18 09:52:00,2.05425,2.0554,2.05395,2.0546,160800000.0
2008-12-18 09:53:00,2.0547,2.0548,2.0518,2.0525,351600000.0
2008-12-18 09:54:00,2.0525,2.0525,2.0499,2.05095,324600000.0
2008-12-18 09:55:00,2.05125,2.0516,2.0494,2.05125,249800000.0
2008-12-18 09:56:00,2.0513,2.05265,2.05105,2.05145,239800000.0
2008-12-18 09:57:00,2.05145,2.0531,2.0495,2.051,312800000.0
2008-12-18 09:58:00,2.051,2.05185,2.0497,2.05115,239400000.0
2008-12-18 09:59:00,2.05095,2.0518,2.05025,2.05065,197200000.0
2008-12-18 10:00:00,2.05085,2.0524,2.04965,2.0509,195200000.0
2008-12-18 10:01:00,2.0512,2.05235,2.05075,2.05135,214200000.0
2008-12-18 10:02:00,2.05135,2.05275,2.05115,2.0518,227600000.0
2008-12-18 10:03:00,2.05265,2.0544,2.05165,2.05315,190600000.0
2008-12-18 10:04:00,2.05315,2.05365,2.0525,2.053,216600000.0
2008-12-18 10:05:00,2.053,2.053,2.05195,2.0525,186200000.0
2008-12-18 10:06:00,2.0524,2.0539,2.0522,2.05355,284600000.0
2008-12-18 10:07:00,2.05355,2.05435,2.05305,2.0538,160400000.0
2008-12-18 10:08:00,2.0537,2.0542,2.0528,2.05415,240400000.0
2008-12-18 10:09:00,2.05395,2.0555,2.0536,2.05365,241400000.0
2008-12-18 10:10:00,2.05365,2.05365,2.05205,2.05255,149000000.0
2008-12-18 10:11:00,2.0525,2.0535,2.0521,2.0532,107800000.0
2008-12-18 10:12:00,2.0533,2.05545,2.05265,2.0542,255000000.0
2008-12-18 10:13:00,2.05335,2.05525,2.05335,2.0551,224600000.0
2008-12-18 10:14:00,2.0552,2.056,2.05365,2.05475,299200000.0
2008-12-18 10:15:00,2.05475,2.0558,2.05435,2.05565,208200000.0
2008-12-18 10:16:00,2.05565,2.0557,2.0546,2.0552,289800000.0
2008-12-18 10:17:00,2.0555,2.0559,2.0543,2.0543,293400000.0
2008-12-18 10:18:00,2.05435,2.0555,2.0542,2.05465,208400000.0
2008-12-18 10:19:00,2.05475,2.05525,2.05465,2.055,234800000.0
2008-12-18 10:20:00,2.0549,2.0559,2.0545,2.05565,250200000.0
2008-12-18 10:21:00,2.0555,2.0559,2.055,2.05515,197200000.0
2008-12-18 10:22:00,2.0552,2.05535,2.05395,2.054,171600000.0
2008-12-18 10:23:00,2.0539,2.05405,2.05155,2.0531,294200000.0
2008-12-18 10:24:00,2.05315,2.05385,2.05315,2.05345,131600000.0
2008-12-18 10:25:00,2.0534,2.0539,2.0524,2.0526,250800000.0
2008-12-18 10:26:00,2.05255,2.0543,2.05255,2.0539,277400000.0
2008-12-18 10:27:00,2.0539,2.05415,2.05315,2.05395,264200000.0
2008-12-18 10:28:00,2.05385,2.05575,2.05385,2.05475,253200000.0
2008-12-18 10:29:00,2.0548,2.0566,2.0548,2.05575,260600000.0
2008-12-18 10:30:00,2.0558,2.0567,2.05435,2.0548,200600000.0
2008-12-18 10:31:00,2.0549,2.05505,2.05375,2.05415,189600000.0
2008-12-18 10:32:00,2.05415,2.05535,2.054,2.05515,213000000.0
2008-12-18 10:33:00,2.0552,2.0569,2.0544,2.0567,239600000.0
2008-12-18 10:34:00,2.0567,2.057,2.05615,2.05635,191200000.0
2008-12-18 10:35:00,2.0563,2.0568,2.05575,2.05665,246000000.0
2008-12-18 10:36:00,2.05655,2.057,2.0561,2.05675,208000000.0
2008-12-18 10:37:00,2.05675,2.0572,2.05615,2.0562,203400000.0
2008-12-18 10:38:00,2.0565,2.0577,2.05555,2.0562,291200000.0
2008-12-18 10:39:00,2.05645,2.05675,2.05555,2.0566,224200000.0
2008-12-18 10:40:00,2.05655,2.05725,2.05545,2.0559,257400000.0
2008-12-18 10:41:00,2.0558,2.05595,2.05435,2.0549,234400000.0
2008-12-18 10:42:00,2.055,2.05595,2.0549,2.0556,159600000.0
2008-12-18 10:43:00,2.05575,2.05605,2.05475,2.0553,221800000.0
2008-12-18 10:44:00,2.0553,2.05635,2.0553,2.056,259200000.0
2008-12-18 10:45:00,2.056,2.05675,2.056,2.0564,184600000.0
2008-12-18 10:46:00,2.05645,2.0576,2.05645,2.057,241400000.0
2008-12-18 10:47:00,2.057,2.05795,2.05625,2.05795,277400000.0
2008-12-18 10:48:00,2.05795,2.05795,2.057,2.057,177200000.0
2008-12-18 10:49:00,2.057,2.057,2.0558,2.057,46000000.0
2008-12-18 10:50:00,2.057,2.057,2.0544,2.05475,237800000.0
2008-12-18 10:51:00,2.05475,2.05625,2.0541,2.0541,318000000.0
2008-12-18 10:52:00,2.05405,2.05555,2.05365,2.0546,204000000.0
2008-12-18 10:53:00,2.0546,2.05535,2.0546,2.05515,152400000.0
2008-12-18 10:54:00,2.05525,2.0557,2.0551,2.05545,177600000.0
2008-12-18 10:55:00,2.05545,2.05545,2.05485,2.05535,165800000.0
2008-12-18 10:56:00,2.0554,2.05585,2.05405,2.05495,218600000.0
2008-12-18 10:57:00,2.055,2.05565,2.0539,2.0555,266200000.0
2008-12-18 10:58:00,2.0555,2.05605,2.05475,2.0554,278200000.0
2008-12-18 10:59:00,2.0554,2.0557,2.054,2.0543,170400000.0
2008-12-18 11:00:00,2.05435,2.0571,2.05305,2.05515,298400000.0
2008-12-18 11:01:00,2.0551,2.0551,2.05295,2.0543,269800000.0
2008-12-18 11:02:00,2.0542,2.05425,2.05375,2.0541,143600000.0
2008-12-18 11:03:00,2.0541,2.0541,2.0525,2.0541,61600000.0
2008-12-18 11:04:00,2.0541,2.0541,2.0525,2.0537,131400000.0
2008-12-18 11:05:00,2.0537,2.05445,2.0537,2.0542,154200000.0
2008-12-18 11:06:00,2.0542,2.05505,2.0537,2.0545,231000000.0
2008-12-18 11:07:00,2.05445,2.05575,2.05335,2.05435,249800000.0
2008-12-18 11:08:00,2.05425,2.0559,2.05425,2.0558,161600000.0
2008-12-18 11:09:00,2.0559,2.05775,2.0555,2.05575,232200000.0
2008-12-18 11:10:00,2.0556,2.05605,2.055,2.05535,181600000.0
2008-12-18 11:11:00,2.0553,2.0562,2.0549,2.05515,246400000.0
2008-12-18 11:12:00,2.05515,2.0556,2.0541,2.05525,251400000.0
2008-12-18 11:13:00,2.05505,2.0562,2.0544,2.0558,268600000.0
2008-12-18 11:14:00,2.0558,2.0562,2.05485,2.05585,236000000.0
2008-12-18 11:15:00,2.05585,2.05605,2.0553,2.05535,221600000.0
2008-12-18 11:16:00,2.0553,2.0553,2.0538,2.0542,303200000.0
2008-12-18 11:17:00,2.0544,2.05445,2.0524,2.0524,287400000.0
2008-12-18 11:18:00,2.0525,2.0545,2.05235,2.0541,227800000.0
2008-12-18 11:19:00,2.054,2.05405,2.0526,2.05375,214200000.0
2008-12-18 11:20:00,2.0538,2.05425,2.05325,2.0535,242400000.0
2008-12-18 11:21:00,2.0535,2.0537,2.0494,2.05015,241000000.0
2008-12-18 11:22:00,2.0505,2.05135,2.0502,2.05075,266800000.0
2008-12-18 11:23:00,2.0508,2.05115,2.04855,2.0493,276800000.0
2008-12-18 11:24:00,2.04965,2.04975,2.04775,2.04835,269200000.0
2008-12-18 11:25:00,2.0483,2.049,2.04775,2.0483,297400000.0
2008-12-18 11:26:00,2.04845,2.04905,2.04605,2.0462,246000000.0
2008-12-18 11:27:00,2.0462,2.04625,2.0447,2.0448,183600000.0
2008-12-18 11:28:00,2.04495,2.045,2.04365,2.04385,284400000.0
2008-12-18 11:29:00,2.0439,2.0449,2.0429,2.0449,144800000.0
2008-12-18 11:30:00,2.0449,2.0452,2.04405,2.045,143000000.0
2008-12-18 11:31:00,2.0451,2.0454,2.04345,2.044,188400000.0
2008-12-18 11:32:00,2.044,2.0444,2.04315,2.0439,183200000.0
2008-12-18 11:33:00,2.0439,2.0472,2.0439,2.0464,272800000.0
2008-12-18 11:34:00,2.0465,2.0474,2.04545,2.04575,334800000.0
2008-12-18 11:35:00,2.04585,2.04625,2.0452,2.046,234600000.0
2008-12-18 11:36:00,2.0461,2.04645,2.0445,2.0445,215200000.0
2008-12-18 11:37:00,2.0448,2.0449,2.04075,2.0434,276800000.0
2008-12-18 11:38:00,2.04285,2.04915,2.0423,2.0464,266000000.0
2008-12-18 11:39:00,2.0464,2.05075,2.04565,2.0501,281800000.0
2008-12-18 11:40:00,2.04995,2.0509,2.0479,2.0486,202200000.0
2008-12-18 11:41:00,2.0492,2.0511,2.0479,2.04885,243000000.0
2008-12-18 11:42:00,2.0489,2.0507,2.04685,2.0504,314800000.0
2008-12-18 11:43:00,2.0504,2.0518,2.04925,2.0518,287000000.0
2008-12-18 11:44:00,2.05235,2.05295,2.0511,2.05265,269400000.0
2008-12-18 11:45:00,2.05245,2.05725,2.0518,2.05725,274400000.0
2008-12-18 11:46:00,2.05735,2.0594,2.05635,2.0588,290400000.0
2008-12-18 11:47:00,2.05895,2.059,2.0573,2.05815,281200000.0
2008-12-18 11:48:00,2.05835,2.05855,2.0547,2.0552,263600000.0
2008-12-18 11:49:00,2.0552,2.0617,2.055,2.06145,337000000.0
2008-12-18 11:50:00,2.0616,2.06285,2.0577,2.0595,308200000.0
2008-12-18 11:51:00,2.0597,2.0606,2.0577,2.0579,300800000.0
2008-12-18 11:52:00,2.0579,2.0639,2.0572,2.06145,318600000.0
2008-12-18 11:53:00,2.06165,2.06165,2.05955,2.06015,280800000.0
2008-12-18 11:54:00,2.0603,2.0619,2.0589,2.05915,249600000.0
2008-12-18 11:55:00,2.0594,2.0619,2.05925,2.0605,220500000.0
2008-12-18 11:56:00,2.0605,2.06365,2.05985,2.0635,210800000.0
2008-12-18 11:57:00,2.06345,2.0652,2.06215,2.06375,295600000.0
2008-12-18 11:58:00,2.06475,2.06495,2.0622,2.0624,255000000.0
2008-12-18 11:59:00,2.06255,2.06255,2.05915,2.06005,237000000.0
2008-12-18 12:00:00,2.06,2.06135,2.05915,2.06135,199800000.0
2008-12-18 12:01:00,2.0612,2.06395,2.06115,2.06245,219000000.0
2008-12-18 12:02:00,2.0623,2.06255,2.0604,2.0621,215400000.0
2008-12-18 12:03:00,2.0621,2.06325,2.0608,2.0627,155000000.0
2008-12-18 12:04:00,2.06265,2.0635,2.0616,2.063,163200000.0
2008-12-18 12:05:00,2.06295,2.06295,2.06065,2.0625,186900000.0
2008-12-18 12:06:00,2.06065,2.0647,2.06065,2.0646,178200000.0
2008-12-18 12:07:00,2.0647,2.06665,2.06445,2.06645,115200000.0
2008-12-18 12:08:00,2.06695,2.06705,2.06535,2.06625,124600000.0
2008-12-18 12:09:00,2.06605,2.06715,2.06405,2.06405,181400000.0
2008-12-18 12:10:00,2.064,2.064,2.0623,2.06385,131400000.0
2008-12-18 12:11:00,2.06365,2.06485,2.06295,2.06295,144000000.0
2008-12-18 12:12:00,2.0628,2.06325,2.06095,2.06195,212600000.0
2008-12-18 12:13:00,2.06215,2.06355,2.06055,2.0617,215200000.0
2008-12-18 12:14:00,2.06155,2.06155,2.0592,2.05935,185000000.0
2008-12-18 12:15:00,2.0593,2.06035,2.05915,2.05965,190000000.0
2008-12-18 12:16:00,2.05965,2.05965,2.0583,2.0585,122400000.0
2008-12-18 12:17:00,2.0587,2.05915,2.05835,2.05915,115400000.0
2008-12-18 12:18:00,2.059,2.0594,2.0571,2.05795,212000000.0
2008-12-18 12:19:00,2.05805,2.05805,2.05525,2.0553,206200000.0
2008-12-18 12:20:00,2.0555,2.05805,2.05525,2.05765,262400000.0
2008-12-18 12:21:00,2.0577,2.0582,2.0558,2.05705,259400000.0
2008-12-18 12:22:00,2.05695,2.0572,2.0553,2.056,153800000.0
2008-12-18 12:23:00,2.0559,2.0569,2.05575,2.0566,99200000.0
2008-12-18 12:24:00,2.0567,2.0577,2.05525,2.0567,176200000.0
2008-12-18 12:25:00,2.05635,2.0579,2.0557,2.05745,225800000.0
2008-12-18 12:26:00,2.0575,2.05765,2.05525,2.0555,162800000.0
2008-12-18 12:27:00,2.0556,2.0557,2.05325,2.0545,153400000.0
2008-12-18 12:28:00,2.0545,2.05645,2.0537,2.0558,202600000.0
2008-12-18 12:29:00,2.0558,2.0558,2.0532,2.05505,249400000.0
2008-12-18 12:30:00,2.0551,2.0551,2.0536,2.05485,222000000.0
2008-12-18 12:31:00,2.05495,2.05505,2.05325,2.0549,279800000.0
2008-12-18 12:32:00,2.05475,2.05565,2.0535,2.05375,174600000.0
2008-12-18 12:33:00,2.054,2.0562,2.05315,2.0558,178600000.0
2008-12-18 12:34:00,2.0559,2.057,2.05575,2.05675,100400000.0
2008-12-18 12:35:00,2.05675,2.0571,2.0563,2.05655,181000000.0
2008-12-18 12:36:00,2.0566,2.05675,2.056,2.05675,178200000.0
2008-12-18 12:37:00,2.0567,2.05865,2.05645,2.05685,202400000.0
2008-12-18 12:38:00,2.057,2.05725,2.05625,2.05715,196400000.0
2008-12-18 12:39:00,2.05715,2.05775,2.055,2.05615,155600000.0
2008-12-18 12:40:00,2.0563,2.06215,2.0562,2.06215,297000000.0
2008-12-18 12:41:00,2.06225,2.06425,2.062,2.06295,300000000.0
2008-12-18 12:42:00,2.06295,2.0649,2.062,2.0636,265800000.0
2008-12-18 12:43:00,2.0636,2.0643,2.05955,2.06075,306800000.0
2008-12-18 12:44:00,2.06075,2.0617,2.0599,2.0615,272000000.0
2008-12-18 12:45:00,2.06135,2.0621,2.05975,2.06075,218600000.0
2008-12-18 12:46:00,2.06065,2.06135,2.05975,2.06025,192000000.0
2008-12-18 12:47:00,2.0604,2.06095,2.05885,2.06005,224000000.0
2008-12-18 12:48:00,2.06,2.06,2.05725,2.05945,283800000.0
2008-12-18 12:49:00,2.0586,2.0607,2.05775,2.0606,236800000.0
2008-12-18 12:50:00,2.0606,2.0611,2.0598,2.0607,135800000.0
2008-12-18 12:51:00,2.06055,2.06055,2.06,2.0601,449200000.0
2008-12-18 12:52:00,2.0601,2.0601,2.0581,2.0582,123200000.0
2008-12-18 12:53:00,2.0582,2.0594,2.0574,2.0592,216000000.0
2008-12-18 12:54:00,2.0591,2.0597,2.0577,2.0586,231800000.0
2008-12-18 12:55:00,2.05875,2.06155,2.05875,2.06155,109800000.0
2008-12-18 12:56:00,2.06145,2.0623,2.0588,2.0597,278200000.0
2008-12-18 12:57:00,2.0598,2.0609,2.05705,2.05895,289400000.0
2008-12-18 12:58:00,2.05895,2.0616,2.05895,2.06095,275000000.0
2008-12-18 12:59:00,2.0606,2.06405,2.0604,2.06275,283200000.0
2008-12-18 13:00:00,2.06285,2.0636,2.06175,2.06235,273600000.0
2008-12-18 13:01:00,2.0624,2.06285,2.0617,2.0618,232200000.0
2008-12-18 13:02:00,2.0618,2.0624,2.0597,2.06235,144800000.0
2008-12-18 13:03:00,2.06235,2.06235,2.06045,2.0607,214200000.0
2008-12-18 13:04:00,2.0607,2.062,2.0607,2.0618,158200000.0
2008-12-18 13:05:00,2.0617,2.06405,2.06135,2.0636,154600000.0
2008-12-18 13:06:00,2.06365,2.0638,2.06265,2.06355,123400000.0
2008-12-18 13:07:00,2.0635,2.0648,2.0627,2.0637,185600000.0
2008-12-18 13:08:00,2.06365,2.06385,2.06085,2.0611,207000000.0
2008-12-18 13:09:00,2.0611,2.0623,2.0607,2.06145,133600000.0
2008-12-18 13:10:00,2.06135,2.06295,2.06095,2.06095,129800000.0
2008-12-18 13:11:00,2.0611,2.0625,2.0595,2.06245,181000000.0
2008-12-18 13:12:00,2.0625,2.06315,2.0581,2.05905,242700000.0
2008-12-18 13:13:00,2.0608,2.0608,2.05865,2.05945,271100000.0
2008-12-18 13:14:00,2.05935,2.05965,2.0568,2.0587,247200000.0
2008-12-18 13:15:00,2.0585,2.05945,2.0582,2.0584,193400000.0
2008-12-18 13:16:00,2.0583,2.05875,2.05825,2.0585,163600000.0
2008-12-18 13:17:00,2.05855,2.05855,2.05655,2.058,124300000.0
2008-12-18 13:18:00,2.058,2.0593,2.05735,2.05855,215600000.0
2008-12-18 13:19:00,2.05855,2.0587,2.0575,2.05855,165800000.0
2008-12-18 13:20:00,2.0585,2.0607,2.0585,2.0607,160400000.0
2008-12-18 13:21:00,2.0608,2.0609,2.05995,2.0601,191400000.0
2008-12-18 13:22:00,2.0601,2.0609,2.0601,2.0604,120600000.0
2008-12-18 13:23:00,2.06035,2.0621,2.0593,2.0609,156200000.0
2008-12-18 13:24:00,2.06085,2.06185,2.0591,2.0591,176200000.0
2008-12-18 13:25:00,2.05965,2.05965,2.0574,2.0581,173200000.0
2008-12-18 13:26:00,2.0581,2.0585,2.0574,2.05805,145800000.0
2008-12-18 13:27:00,2.0579,2.0595,2.0578,2.0589,139000000.0
2008-12-18 13:28:00,2.0589,2.05935,2.05835,2.059,155600000.0
2008-12-18 13:29:00,2.05885,2.0595,2.05875,2.05885,118800000.0
2008-12-18 13:30:00,2.059,2.0597,2.0585,2.0597,105600000.0
2008-12-18 13:31:00,2.05965,2.0602,2.05915,2.05925,70000000.0
2008-12-18 13:32:00,2.05945,2.06005,2.0593,2.0599,66800000.0
2008-12-18 13:33:00,2.06005,2.0602,2.0599,2.06005,35400000.0
2008-12-18 13:34:00,2.06005,2.0612,2.05985,2.0607,70400000.0
2008-12-18 13:35:00,2.06055,2.0622,2.06055,2.0615,82800000.0
2008-12-18 13:36:00,2.0614,2.06225,2.0609,2.06195,94400000.0
2008-12-18 13:37:00,2.06215,2.06265,2.06125,2.06125,89400000.0
2008-12-18 13:38:00,2.0614,2.0645,2.0614,2.06435,78600000.0
2008-12-18 13:39:00,2.06435,2.06545,2.06365,2.06455,183800000.0
2008-12-18 13:40:00,2.0648,2.0648,2.06025,2.06025,128800000.0
2008-12-18 13:41:00,2.06035,2.062,2.0602,2.06085,125600000.0
2008-12-18 13:42:00,2.06085,2.06095,2.05945,2.0607,222800000.0
2008-12-18 13:43:00,2.06055,2.0615,2.05975,2.0603,221800000.0
2008-12-18 13:44:00,2.0607,2.062,2.06055,2.06095,125600000.0
2008-12-18 13:45:00,2.06105,2.0624,2.06005,2.06195,211800000.0
2008-12-18 13:46:00,2.06195,2.0643,2.06195,2.0632,127000000.0
2008-12-18 13:47:00,2.06315,2.0637,2.06055,2.0615,145800000.0
2008-12-18 13:48:00,2.0615,2.064,2.0611,2.06355,175000000.0
2008-12-18 13:49:00,2.06355,2.06385,2.06015,2.0615,151000000.0
2008-12-18 13:50:00,2.0619,2.06285,2.0609,2.06115,78400000.0
2008-12-18 13:51:00,2.06115,2.0626,2.05975,2.06125,197200000.0
2008-12-18 13:52:00,2.0613,2.06325,2.05925,2.0623,144800000.0
2008-12-18 13:53:00,2.0621,2.0621,2.0605,2.06065,116600000.0
2008-12-18 13:54:00,2.0606,2.06085,2.0596,2.0602,96800000.0
2008-12-18 13:55:00,2.06035,2.06035,2.05955,2.06,68200000.0
2008-12-18 13:56:00,2.0602,2.0626,2.05875,2.061,178800000.0
2008-12-18 13:57:00,2.061,2.06475,2.06065,2.0628,197200000.0
2008-12-18 13:58:00,2.0628,2.06285,2.06085,2.06205,178200000.0
2008-12-18 13:59:00,2.06205,2.06405,2.06145,2.0616,163200000.0
2008-12-18 14:00:00,2.06165,2.0637,2.0615,2.0615,163400000.0
2008-12-18 14:01:00,2.06145,2.06245,2.06075,2.06235,184400000.0
2008-12-18 14:02:00,2.06235,2.06345,2.062,2.06215,107800000.0
2008-12-18 14:03:00,2.0621,2.06415,2.0617,2.06375,147600000.0
2008-12-18 14:04:00,2.0638,2.0657,2.06335,2.06555,128600000.0
2008-12-18 14:05:00,2.0656,2.06735,2.0652,2.06545,127600000.0
2008-12-18 14:06:00,2.06545,2.0667,2.0652,2.06655,115200000.0
2008-12-18 14:07:00,2.0666,2.06675,2.06455,2.0649,143800000.0
2008-12-18 14:08:00,2.06495,2.0667,2.0645,2.0649,121400000.0
2008-12-18 14:09:00,2.06475,2.06475,2.0641,2.06445,148400000.0
2008-12-18 14:10:00,2.0643,2.0654,2.06405,2.06415,140000000.0
2008-12-18 14:11:00,2.0638,2.0645,2.0636,2.0641,84800000.0
2008-12-18 14:12:00,2.0646,2.0651,2.06405,2.06405,61800000.0
2008-12-18 14:13:00,2.064,2.0645,2.0636,2.06445,125200000.0
2008-12-18 14:14:00,2.0643,2.06465,2.0631,2.06315,150200000.0
2008-12-18 14:15:00,2.0631,2.06335,2.06255,2.06255,140000000.0
2008-12-18 14:16:00,2.0625,2.0636,2.06205,2.06315,170400000.0
2008-12-18 14:17:00,2.063,2.0635,2.06205,2.0626,124800000.0
2008-12-18 14:18:00,2.0627,2.0661,2.0627,2.0661,193400000.0
2008-12-18 14:19:00,2.0642,2.068,2.0638,2.06785,194600000.0
2008-12-18 14:20:00,2.06795,2.06865,2.0657,2.0684,203400000.0
2008-12-18 14:21:00,2.06845,2.0707,2.06845,2.06935,215000000.0
2008-12-18 14:22:00,2.06955,2.06975,2.06785,2.0688,150800000.0
2008-12-18 14:23:00,2.06875,2.06935,2.06575,2.06575,222400000.0
2008-12-18 14:24:00,2.06575,2.06675,2.0653,2.06675,184600000.0
2008-12-18 14:25:00,2.0668,2.0675,2.06635,2.0666,163000000.0
2008-12-18 14:26:00,2.0665,2.0666,2.06475,2.06475,211800000.0
2008-12-18 14:27:00,2.0646,2.06475,2.06345,2.06395,189600000.0
2008-12-18 14:28:00,2.06385,2.0654,2.06375,2.06475,206200000.0
2008-12-18 14:29:00,2.06475,2.06555,2.06415,2.06455,87400000.0
2008-12-18 14:30:00,2.06455,2.06585,2.06455,2.06545,121600000.0
2008-12-18 14:31:00,2.0654,2.0655,2.0648,2.06535,97600000.0
2008-12-18 14:32:00,2.0654,2.06545,2.06445,2.06525,115400000.0
2008-12-18 14:33:00,2.0654,2.06755,2.0654,2.06695,169200000.0
2008-12-18 14:34:00,2.06695,2.06835,2.06585,2.06765,138800000.0
2008-12-18 14:35:00,2.06765,2.0687,2.06665,2.06855,118800000.0
2008-12-18 14:36:00,2.06845,2.06955,2.06615,2.06615,192000000.0
2008-12-18 14:37:00,2.0661,2.06975,2.06605,2.0688,126000000.0
2008-12-18 14:38:00,2.06905,2.0699,2.0688,2.0695,106800000.0
2008-12-18 14:39:00,2.0695,2.0706,2.0694,2.0701,153400000.0
2008-12-18 14:40:00,2.07015,2.0709,2.0699,2.07015,136600000.0
2008-12-18 14:41:00,2.0707,2.0715,2.07035,2.07115,174000000.0
2008-12-18 14:42:00,2.07115,2.07205,2.07085,2.0713,150000000.0
2008-12-18 14:43:00,2.0714,2.07285,2.0708,2.0726,86400000.0
2008-12-18 14:44:00,2.0726,2.0731,2.0697,2.0703,134900000.0
2008-12-18 14:45:00,2.07045,2.0707,2.06975,2.07015,76400000.0
2008-12-18 14:46:00,2.07015,2.07315,2.07015,2.07295,126400000.0
2008-12-18 14:47:00,2.0731,2.07355,2.07075,2.07125,196200000.0
2008-12-18 14:48:00,2.0714,2.07235,2.0706,2.07165,181600000.0
2008-12-18 14:49:00,2.07195,2.07245,2.0705,2.07185,114200000.0
2008-12-18 14:50:00,2.07195,2.07235,2.07085,2.07215,118200000.0
2008-12-18 14:51:00,2.0721,2.07275,2.072,2.0721,57600000.0
2008-12-18 14:52:00,2.07205,2.0736,2.07175,2.073,105000000.0
2008-12-18 14:53:00,2.0729,2.07375,2.0727,2.07355,74800000.0
2008-12-18 14:54:00,2.07375,2.07455,2.07325,2.07325,106400000.0
2008-12-18 14:55:00,2.0734,2.07425,2.0723,2.0726,130200000.0
2008-12-18 14:56:00,2.07245,2.07525,2.07245,2.07445,178600000.0
2008-12-18 14:57:00,2.07455,2.07455,2.0743,2.0743,72800000.0
2008-12-18 14:58:00,2.0743,2.0743,2.0733,2.0743,59200000.0
2008-12-18 14:59:00,2.0743,2.0743,2.0723,2.0723,145400000.0
2008-12-18 15:00:00,2.0724,2.0724,2.07045,2.07055,132200000.0
2008-12-18 15:01:00,2.0705,2.0705,2.06575,2.06585,178400000.0
2008-12-18 15:02:00,2.06585,2.0694,2.06435,2.06815,245400000.0
2008-12-18 15:03:00,2.06825,2.07265,2.06795,2.07155,157400000.0
2008-12-18 15:04:00,2.0715,2.07245,2.06995,2.0714,112400000.0
2008-12-18 15:05:00,2.071,2.07145,2.0684,2.06845,123800000.0
2008-12-18 15:06:00,2.06845,2.0695,2.0673,2.06755,188600000.0
2008-12-18 15:07:00,2.06755,2.0684,2.06595,2.0677,165200000.0
2008-12-18 15:08:00,2.0677,2.0695,2.0677,2.06895,111600000.0
2008-12-18 15:09:00,2.0691,2.07165,2.06895,2.07145,112800000.0
2008-12-18 15:10:00,2.07165,2.0726,2.071,2.07195,116800000.0
2008-12-18 15:11:00,2.07145,2.0717,2.071,2.0711,111000000.0
2008-12-18 15:12:00,2.0712,2.0731,2.07105,2.0729,128200000.0
2008-12-18 15:13:00,2.07295,2.07525,2.07285,2.0747,134000000.0
2008-12-18 15:14:00,2.07495,2.07495,2.07245,2.07365,173200000.0
2008-12-18 15:15:00,2.07305,2.07395,2.0717,2.07315,147200000.0
2008-12-18 15:16:00,2.07315,2.0748,2.0727,2.073,182600000.0
2008-12-18 15:17:00,2.0731,2.07385,2.0729,2.0731,84200000.0
2008-12-18 15:18:00,2.0731,2.0734,2.07045,2.0721,125200000.0
2008-12-18 15:19:00,2.07165,2.0736,2.07165,2.0733,93400000.0
2008-12-18 15:20:00,2.07325,2.07325,2.07215,2.07265,70200000.0
2008-12-18 15:21:00,2.07285,2.07305,2.0718,2.0722,117400000.0
2008-12-18 15:22:00,2.0722,2.0724,2.0722,2.0722,106200000.0
2008-12-18 15:23:00,2.0722,2.073,2.0722,2.073,83000000.0
2008-12-18 15:24:00,2.0731,2.07345,2.0722,2.0727,85800000.0
2008-12-18 15:25:00,2.07275,2.07365,2.0722,2.07245,101400000.0
2008-12-18 15:26:00,2.07245,2.07395,2.0721,2.0735,109200000.0
2008-12-18 15:27:00,2.0735,2.0735,2.07135,2.072,166400000.0
2008-12-18 15:28:00,2.072,2.0721,2.07055,2.0706,118400000.0
2008-12-18 15:29:00,2.0706,2.07175,2.0678,2.068,172800000.0
2008-12-18 15:30:00,2.068,2.0706,2.06785,2.068,144600000.0
2008-12-18 15:31:00,2.068,2.068,2.06535,2.0671,123800000.0
2008-12-18 15:32:00,2.06655,2.06775,2.06655,2.06715,95600000.0
2008-12-18 15:33:00,2.06725,2.0679,2.06595,2.06655,114000000.0
2008-12-18 15:34:00,2.06655,2.0671,2.06595,2.06695,91600000.0
2008-12-18 15:35:00,2.067,2.06755,2.0665,2.0665,79400000.0
2008-12-18 15:36:00,2.06645,2.06805,2.06635,2.06745,85200000.0
2008-12-18 15:37:00,2.0676,2.0689,2.0675,2.0689,73600000.0
2008-12-18 15:38:00,2.0688,2.07045,2.06865,2.0699,88800000.0
2008-12-18 15:39:00,2.0701,2.07115,2.06995,2.07075,80600000.0
2008-12-18 15:40:00,2.0706,2.07155,2.07045,2.0713,90800000.0
2008-12-18 15:41:00,2.07145,2.07145,2.0688,2.07015,85800000.0
2008-12-18 15:42:00,2.0701,2.0704,2.0689,2.0695,93200000.0
2008-12-18 15:43:00,2.06955,2.0701,2.06935,2.06985,80600000.0
2008-12-18 15:44:00,2.06995,2.0708,2.0685,2.0691,136600000.0
2008-12-18 15:45:00,2.0692,2.0699,2.0688,2.06905,89200000.0
2008-12-18 15:46:00,2.0692,2.06985,2.06905,2.06955,76400000.0
2008-12-18 15:47:00,2.0694,2.07,2.06895,2.06945,125800000.0
2008-12-18 15:48:00,2.0696,2.06975,2.0677,2.0683,174000000.0
2008-12-18 15:49:00,2.0683,2.06845,2.06675,2.06785,216200000.0
2008-12-18 15:50:00,2.068,2.06825,2.06625,2.0673,133400000.0
2008-12-18 15:51:00,2.06725,2.06795,2.06715,2.06725,140000000.0
2008-12-18 15:52:00,2.0672,2.0674,2.0648,2.0669,210600000.0
2008-12-18 15:53:00,2.0671,2.06765,2.06625,2.06765,106600000.0
2008-12-18 15:54:00,2.06695,2.06845,2.066,2.06715,221800000.0
2008-12-18 15:55:00,2.0671,2.0685,2.06395,2.06555,303600000.0
2008-12-18 15:56:00,2.06565,2.0671,2.0639,2.065,212600000.0
2008-12-18 15:57:00,2.06495,2.06575,2.0643,2.06495,139000000.0
2008-12-18 15:58:00,2.06485,2.0657,2.0644,2.0647,105000000.0
2008-12-18 15:59:00,2.0647,2.06545,2.0632,2.06325,167600000.0
2008-12-18 16:00:00,2.06365,2.06445,2.0629,2.06445,181200000.0
2008-12-18 16:01:00,2.06445,2.06455,2.06265,2.06295,156200000.0
2008-12-18 16:02:00,2.0631,2.06355,2.0625,2.0625,118600000.0
2008-12-18 16:03:00,2.0625,2.0625,2.0571,2.0571,196400000.0
2008-12-18 16:04:00,2.0572,2.0582,2.0562,2.057,148400000.0
2008-12-18 16:05:00,2.057,2.0581,2.05655,2.05665,143400000.0
2008-12-18 16:06:00,2.05675,2.0625,2.0565,2.0615,168900000.0
2008-12-18 16:07:00,2.06145,2.06365,2.061,2.0615,150000000.0
2008-12-18 16:08:00,2.06175,2.06205,2.06005,2.0601,101800000.0
2008-12-18 16:09:00,2.06045,2.06395,2.06045,2.0621,167000000.0
2008-12-18 16:10:00,2.06245,2.0633,2.0617,2.0629,113800000.0
2008-12-18 16:11:00,2.0629,2.06375,2.06185,2.0632,173000000.0
2008-12-18 16:12:00,2.06315,2.0638,2.0625,2.063,200800000.0
2008-12-18 16:13:00,2.06265,2.0642,2.06085,2.0609,252800000.0
2008-12-18 16:14:00,2.0609,2.06215,2.0598,2.06205,164200000.0
2008-12-18 16:15:00,2.06195,2.06255,2.0597,2.06045,191200000.0
2008-12-18 16:16:00,2.06055,2.0613,2.0593,2.06065,227000000.0
2008-12-18 16:17:00,2.06065,2.06155,2.05865,2.05985,174600000.0
2008-12-18 16:18:00,2.0598,2.05985,2.05745,2.0584,139200000.0
2008-12-18 16:19:00,2.05825,2.05845,2.0576,2.0582,71800000.0
2008-12-18 16:20:00,2.0581,2.05915,2.05765,2.0586,84600000.0
2008-12-18 16:21:00,2.0586,2.06015,2.05825,2.0591,117200000.0
2008-12-18 16:22:00,2.0592,2.05995,2.05685,2.0578,206000000.0
2008-12-18 16:23:00,2.0582,2.05855,2.0546,2.0546,201800000.0
2008-12-18 16:24:00,2.05455,2.0556,2.05405,2.0553,146400000.0
2008-12-18 16:25:00,2.0555,2.05675,2.05395,2.0553,127400000.0
2008-12-18 16:26:00,2.0554,2.05645,2.05485,2.05485,170600000.0
2008-12-18 16:27:00,2.05485,2.05635,2.05485,2.0552,192200000.0
2008-12-18 16:28:00,2.055,2.05705,2.05495,2.0569,234000000.0
2008-12-18 16:29:00,2.05685,2.0582,2.0553,2.0574,196600000.0
2008-12-18 16:30:00,2.05715,2.0577,2.0551,2.05625,342800000.0
2008-12-18 16:31:00,2.0562,2.0568,2.0554,2.0568,120800000.0
2008-12-18 16:32:00,2.0571,2.0578,2.0566,2.05745,88400000.0
2008-12-18 16:33:00,2.05745,2.05775,2.05685,2.05695,166000000.0
2008-12-18 16:34:00,2.0571,2.05725,2.0525,2.05275,183000000.0
2008-12-18 16:35:00,2.0531,2.05405,2.0523,2.0531,200000000.0
2008-12-18 16:36:00,2.05325,2.0549,2.0528,2.05425,131400000.0
2008-12-18 16:37:00,2.0542,2.0554,2.0537,2.05485,195000000.0
2008-12-18 16:38:00,2.0545,2.05565,2.0536,2.0549,227600000.0
2008-12-18 16:39:00,2.0549,2.056,2.05465,2.05515,188000000.0
2008-12-18 16:40:00,2.05515,2.0565,2.0543,2.05625,303200000.0
2008-12-18 16:41:00,2.05635,2.0577,2.056,2.05665,257600000.0
2008-12-18 16:42:00,2.0565,2.05715,2.05355,2.0539,261400000.0
2008-12-18 16:43:00,2.0537,2.0548,2.05365,2.0546,174400000.0
2008-12-18 16:44:00,2.0546,2.0557,2.05395,2.0551,175600000.0
2008-12-18 16:45:00,2.0553,2.05625,2.0539,2.05455,219800000.0
2008-12-18 16:46:00,2.05475,2.0559,2.0534,2.0534,229400000.0
2008-12-18 16:47:00,2.053,2.0533,2.0489,2.0511,153600000.0
2008-12-18 16:48:00,2.0512,2.0513,2.04855,2.04875,170400000.0
2008-12-18 16:49:00,2.04925,2.0517,2.04925,2.0515,185200000.0
2008-12-18 16:50:00,2.05145,2.0528,2.051,2.051,170200000.0
2008-12-18 16:51:00,2.05105,2.0524,2.0497,2.04975,180200000.0
2008-12-18 16:52:00,2.0496,2.0512,2.0496,2.0506,166600000.0
2008-12-18 16:53:00,2.05105,2.05235,2.05005,2.05115,214600000.0
2008-12-18 16:54:00,2.05105,2.0518,2.0497,2.0506,257200000.0
2008-12-18 16:55:00,2.0507,2.05155,2.0497,2.05015,179000000.0
2008-12-18 16:56:00,2.05,2.0522,2.05,2.051,176400000.0
2008-12-18 16:57:00,2.05105,2.05255,2.05065,2.05185,110200000.0
2008-12-18 16:58:00,2.0519,2.0524,2.0512,2.05225,88000000.0
2008-12-18 16:59:00,2.0524,2.0531,2.05095,2.05225,116800000.0
2008-12-18 17:00:00,2.05265,2.05395,2.04975,2.05045,188800000.0
2008-12-18 17:01:00,2.05185,2.0547,2.05175,2.05385,173600000.0
2008-12-18 17:02:00,2.0538,2.05435,2.0509,2.0538,193400000.0
2008-12-18 17:03:00,2.0538,2.0546,2.0537,2.0537,99000000.0
2008-12-18 17:04:00,2.05385,2.05455,2.05265,2.053,147200000.0
2008-12-18 17:05:00,2.05295,2.05345,2.0525,2.05345,89400000.0
2008-12-18 17:06:00,2.0534,2.05435,2.0527,2.0538,99200000.0
2008-12-18 17:07:00,2.0538,2.0547,2.05365,2.05455,81000000.0
2008-12-18 17:08:00,2.0546,2.05475,2.05215,2.05375,197400000.0
2008-12-18 17:09:00,2.05395,2.05425,2.05305,2.05305,116400000.0
2008-12-18 17:10:00,2.05305,2.05405,2.052,2.0539,141200000.0
2008-12-18 17:11:00,2.05385,2.056,2.05385,2.0554,159800000.0
2008-12-18 17:12:00,2.05555,2.05745,2.0553,2.05695,223800000.0
2008-12-18 17:13:00,2.05715,2.05735,2.05535,2.0558,229200000.0
2008-12-18 17:14:00,2.05565,2.0559,2.05485,2.055,159000000.0
2008-12-18 17:15:00,2.05495,2.0558,2.05335,2.0549,128400000.0
2008-12-18 17:16:00,2.05475,2.0559,2.0535,2.0553,133200000.0
2008-12-18 17:17:00,2.0554,2.05575,2.0534,2.0535,99800000.0
2008-12-18 17:18:00,2.05355,2.0552,2.05335,2.0552,115000000.0
2008-12-18 17:19:00,2.05515,2.0552,2.0531,2.05355,194200000.0
2008-12-18 17:20:00,2.05355,2.0545,2.0527,2.0541,173600000.0
2008-12-18 17:21:00,2.05375,2.05485,2.05315,2.0538,152400000.0
2008-12-18 17:22:00,2.05385,2.0547,2.05365,2.05455,126400000.0
2008-12-18 17:23:00,2.0548,2.05535,2.05315,2.05535,152400000.0
2008-12-18 17:24:00,2.05515,2.0573,2.0551,2.05715,135600000.0
2008-12-18 17:25:00,2.05715,2.05715,2.05525,2.05715,196200000.0
2008-12-18 17:26:00,2.0575,2.0575,2.0546,2.0564,209600000.0
2008-12-18 17:27:00,2.0555,2.05595,2.05315,2.05445,143800000.0
2008-12-18 17:28:00,2.0543,2.05535,2.0537,2.05475,72000000.0
2008-12-18 17:29:00,2.05485,2.05485,2.0517,2.0527,263200000.0
2008-12-18 17:30:00,2.0527,2.0529,2.05125,2.0516,161600000.0
2008-12-18 17:31:00,2.05105,2.0519,2.05105,2.0516,122400000.0
2008-12-18 17:32:00,2.05165,2.05285,2.05145,2.052,95200000.0
2008-12-18 17:33:00,2.05185,2.05325,2.05165,2.05305,117600000.0
2008-12-18 17:34:00,2.053,2.0534,2.051,2.05205,169800000.0
2008-12-18 17:35:00,2.052,2.0528,2.0519,2.0526,97400000.0
2008-12-18 17:36:00,2.05265,2.0533,2.0521,2.0532,121800000.0
2008-12-18 17:37:00,2.0532,2.0532,2.05,2.0502,218400000.0
2008-12-18 17:38:00,2.05015,2.05015,2.04935,2.04995,143000000.0
2008-12-18 17:39:00,2.0502,2.0502,2.04875,2.0491,151800000.0
2008-12-18 17:40:00,2.0491,2.04965,2.0488,2.04965,72000000.0
2008-12-18 17:41:00,2.0493,2.05145,2.0493,2.05085,140400000.0
2008-12-18 17:42:00,2.0508,2.0514,2.04755,2.0483,236000000.0
2008-12-18 17:43:00,2.0482,2.0507,2.0482,2.049,113800000.0
2008-12-18 17:44:00,2.0489,2.04925,2.0459,2.0468,123600000.0
2008-12-18 17:45:00,2.0471,2.0471,2.04515,2.04555,131400000.0
2008-12-18 17:46:00,2.04545,2.0458,2.04455,2.0447,90400000.0
2008-12-18 17:47:00,2.0447,2.04585,2.04455,2.04515,110000000.0
2008-12-18 17:48:00,2.04525,2.04565,2.0446,2.04495,96200000.0
2008-12-18 17:49:00,2.0448,2.0462,2.0447,2.04605,147800000.0
2008-12-18 17:50:00,2.04605,2.04615,2.0456,2.04575,70200000.0
2008-12-18 17:51:00,2.0459,2.04715,2.04555,2.04635,113000000.0
2008-12-18 17:52:00,2.04635,2.04695,2.0461,2.0468,54200000.0
2008-12-18 17:53:00,2.0467,2.047,2.04545,2.04575,117000000.0
2008-12-18 17:54:00,2.0458,2.0462,2.0446,2.0458,105600000.0
2008-12-18 17:55:00,2.0454,2.0471,2.04475,2.04595,141400000.0
2008-12-18 17:56:00,2.04595,2.04595,2.04465,2.0458,102200000.0
2008-12-18 17:57:00,2.0456,2.04695,2.0453,2.0461,104500000.0
2008-12-18 17:58:00,2.0461,2.04685,2.0448,2.0458,194300000.0
2008-12-18 17:59:00,2.046,2.05075,2.0459,2.05075,187600000.0
2008-12-18 18:00:00,2.0504,2.05185,2.0477,2.0485,205200000.0
2008-12-18 18:01:00,2.0484,2.0484,2.0444,2.04475,168000000.0
2008-12-18 18:02:00,2.0444,2.0445,2.0422,2.04285,165200000.0
2008-12-18 18:03:00,2.0427,2.04395,2.0427,2.0435,119800000.0
2008-12-18 18:04:00,2.04295,2.0434,2.04055,2.041,149800000.0
2008-12-18 18:05:00,2.041,2.04135,2.0371,2.03975,238700000.0
2008-12-18 18:06:00,2.03945,2.0396,2.03595,2.03745,237000000.0
2008-12-18 18:07:00,2.0374,2.0384,2.0348,2.03605,236800000.0
2008-12-18 18:08:00,2.0361,2.0375,2.0353,2.03705,235400000.0
2008-12-18 18:09:00,2.03715,2.03815,2.0368,2.03775,186600000.0
2008-12-18 18:10:00,2.03805,2.03925,2.03645,2.0388,190400000.0
2008-12-18 18:11:00,2.03885,2.0396,2.0371,2.0379,235000000.0
2008-12-18 18:12:00,2.03785,2.0417,2.03705,2.03925,268400000.0
2008-12-18 18:13:00,2.03945,2.0399,2.0315,2.0317,290600000.0
2008-12-18 18:14:00,2.0317,2.0332,2.03145,2.032,262200000.0
2008-12-18 18:15:00,2.03185,2.03285,2.0279,2.0283,218400000.0
2008-12-18 18:16:00,2.02865,2.0295,2.02555,2.0266,246000000.0
2008-12-18 18:17:00,2.0267,2.03235,2.02625,2.03115,312800000.0
2008-12-18 18:18:00,2.03135,2.0326,2.0302,2.03125,208600000.0
2008-12-18 18:19:00,2.0314,2.03225,2.0293,2.03015,252000000.0
2008-12-18 18:20:00,2.02945,2.0316,2.0286,2.03005,221600000.0
2008-12-18 18:21:00,2.03,2.0322,2.03,2.03195,186600000.0
2008-12-18 18:22:00,2.0318,2.0338,2.0316,2.0329,178600000.0
2008-12-18 18:23:00,2.03325,2.0373,2.0328,2.036,226000000.0
2008-12-18 18:24:00,2.03615,2.0376,2.0348,2.0376,252200000.0
2008-12-18 18:25:00,2.0376,2.0389,2.0356,2.037,224800000.0
2008-12-18 18:26:00,2.0372,2.03835,2.03605,2.0373,295400000.0
2008-12-18 18:27:00,2.0372,2.03895,2.03695,2.03805,262800000.0
2008-12-18 18:28:00,2.0379,2.0396,2.0369,2.03755,303200000.0
2008-12-18 18:29:00,2.03745,2.03895,2.03685,2.0384,164600000.0
2008-12-18 18:30:00,2.0384,2.042,2.0384,2.04195,195800000.0
2008-12-18 18:31:00,2.0419,2.0444,2.0415,2.0417,213000000.0
2008-12-18 18:32:00,2.04155,2.0446,2.0414,2.0438,167600000.0
2008-12-18 18:33:00,2.0438,2.0466,2.0438,2.0466,151200000.0
2008-12-18 18:34:00,2.04725,2.04815,2.0461,2.04725,201400000.0
2008-12-18 18:35:00,2.0471,2.0483,2.04485,2.0449,230600000.0
2008-12-18 18:36:00,2.045,2.04565,2.04065,2.0426,233000000.0
2008-12-18 18:37:00,2.04265,2.044,2.0411,2.04305,245600000.0
2008-12-18 18:38:00,2.04335,2.04495,2.0405,2.04135,219800000.0
2008-12-18 18:39:00,2.04135,2.0421,2.0381,2.03885,232800000.0
2008-12-18 18:40:00,2.03885,2.0404,2.037,2.0382,200200000.0
2008-12-18 18:41:00,2.03825,2.0402,2.0361,2.03995,251600000.0
2008-12-18 18:42:00,2.04005,2.041,2.0376,2.03845,206200000.0
2008-12-18 18:43:00,2.03865,2.03955,2.03645,2.0382,259400000.0
2008-12-18 18:44:00,2.03815,2.0408,2.03815,2.03955,248600000.0
2008-12-18 18:45:00,2.03955,2.0398,2.0369,2.0371,229000000.0
2008-12-18 18:46:00,2.0371,2.0421,2.03695,2.04165,259800000.0
2008-12-18 18:47:00,2.04165,2.04575,2.0411,2.04575,266500000.0
2008-12-18 18:48:00,2.04575,2.047,2.04415,2.04575,234000000.0
2008-12-18 18:49:00,2.04575,2.0459,2.0434,2.0445,217600000.0
2008-12-18 18:50:00,2.0445,2.045,2.04295,2.04375,255600000.0
2008-12-18 18:51:00,2.04375,2.0442,2.0405,2.04145,303400000.0
2008-12-18 18:52:00,2.04145,2.04465,2.04145,2.0443,208200000.0
2008-12-18 18:53:00,2.04425,2.0463,2.04425,2.0448,195800000.0
2008-12-18 18:54:00,2.0448,2.046,2.0447,2.046,267200000.0
2008-12-18 18:55:00,2.046,2.0464,2.04485,2.0457,154600000.0
2008-12-18 18:56:00,2.04675,2.04675,2.04425,2.04585,89800000.0
2008-12-18 18:57:00,2.04595,2.04625,2.04535,2.04625,91800000.0
2008-12-18 18:58:00,2.0463,2.04695,2.04595,2.04645,110400000.0
2008-12-18 18:59:00,2.04645,2.0468,2.04605,2.04635,141000000.0
2008-12-18 19:00:00,2.04625,2.04665,2.04535,2.0465,130400000.0
2008-12-18 19:01:00,2.0464,2.047,2.04575,2.04645,69200000.0
2008-12-18 19:02:00,2.04635,2.04785,2.04525,2.04555,189700000.0
2008-12-18 19:03:00,2.04555,2.0477,2.04555,2.04755,133000000.0
2008-12-18 19:04:00,2.0475,2.0501,2.0471,2.04815,193600000.0
2008-12-18 19:05:00,2.0483,2.0509,2.0476,2.0509,132600000.0
2008-12-18 19:06:00,2.05105,2.05155,2.05035,2.0505,81400000.0
2008-12-18 19:07:00,2.05055,2.0532,2.0504,2.0521,124400000.0
2008-12-18 19:08:00,2.0521,2.05295,2.05125,2.052,67600000.0
2008-12-18 19:09:00,2.0522,2.0525,2.04865,2.04935,75800000.0
2008-12-18 19:10:00,2.0494,2.05095,2.04665,2.04745,240600000.0
2008-12-18 19:11:00,2.0475,2.04805,2.04635,2.0476,145600000.0
2008-12-18 19:12:00,2.0477,2.0503,2.0473,2.0495,116000000.0
2008-12-18 19:13:00,2.0495,2.0495,2.04725,2.0481,160800000.0
2008-12-18 19:14:00,2.0481,2.0482,2.04605,2.047,221600000.0
2008-12-18 19:15:00,2.0471,2.04955,2.0463,2.04725,262800000.0
2008-12-18 19:16:00,2.0472,2.05015,2.04665,2.0489,183600000.0
2008-12-18 19:17:00,2.04835,2.04995,2.04825,2.0486,195400000.0
2008-12-18 19:18:00,2.0486,2.05105,2.0482,2.05105,158800000.0
2008-12-18 19:19:00,2.05105,2.05175,2.04705,2.0471,235400000.0
2008-12-18 19:20:00,2.0471,2.0511,2.0471,2.04875,173000000.0
2008-12-18 19:21:00,2.04885,2.05025,2.04805,2.0488,182000000.0
2008-12-18 19:22:00,2.0489,2.0494,2.04645,2.0477,212200000.0
2008-12-18 19:23:00,2.04765,2.04875,2.04635,2.0487,101200000.0
2008-12-18 19:24:00,2.04865,2.0488,2.04695,2.0475,91200000.0
2008-12-18 19:25:00,2.04735,2.04765,2.0451,2.0472,122400000.0
2008-12-18 19:26:00,2.04735,2.0477,2.0396,2.04035,188000000.0
2008-12-18 19:27:00,2.04035,2.0458,2.04035,2.0456,230800000.0
2008-12-18 19:28:00,2.0456,2.04725,2.0439,2.04505,226400000.0
2008-12-18 19:29:00,2.0447,2.04715,2.04405,2.0471,120600000.0
2008-12-18 19:30:00,2.04745,2.04945,2.0474,2.0487,80400000.0
2008-12-18 19:31:00,2.0488,2.0488,2.04715,2.0477,164000000.0
2008-12-18 19:32:00,2.0477,2.04865,2.0459,2.0477,240400000.0
2008-12-18 19:33:00,2.0477,2.0485,2.0472,2.0473,152800000.0
2008-12-18 19:34:00,2.04725,2.04725,2.04515,2.04515,126200000.0
2008-12-18 19:35:00,2.0463,2.04655,2.04445,2.04515,135000000.0
2008-12-18 19:36:00,2.04515,2.0458,2.0449,2.0458,39200000.0
2008-12-18 19:37:00,2.0452,2.04565,2.0447,2.0454,151400000.0
2008-12-18 19:38:00,2.0454,2.04595,2.04445,2.0448,104400000.0
2008-12-18 19:39:00,2.0447,2.04495,2.0444,2.0449,79200000.0
2008-12-18 19:40:00,2.0449,2.0465,2.04475,2.0461,94600000.0
2008-12-18 19:41:00,2.04645,2.0502,2.04645,2.0502,152000000.0
2008-12-18 19:42:00,2.05055,2.05245,2.04965,2.0499,155400000.0
2008-12-18 19:43:00,2.0502,2.05095,2.0495,2.04975,94600000.0
2008-12-18 19:44:00,2.04975,2.0506,2.04765,2.0488,247800000.0
2008-12-18 19:45:00,2.0488,2.0491,2.04705,2.04705,226800000.0
2008-12-18 19:46:00,2.0469,2.04865,2.04595,2.04685,275000000.0
2008-12-18 19:47:00,2.0478,2.05015,2.04715,2.05,172600000.0
2008-12-18 19:48:00,2.0499,2.05,2.04795,2.04915,196800000.0
2008-12-18 19:49:00,2.04925,2.051,2.0489,2.0509,210000000.0
2008-12-18 19:50:00,2.051,2.0516,2.0495,2.0516,253000000.0
2008-12-18 19:51:00,2.0515,2.0522,2.0492,2.0521,183400000.0
2008-12-18 19:52:00,2.052,2.05265,2.05125,2.05235,105000000.0
2008-12-18 19:53:00,2.05255,2.05285,2.05215,2.05225,37200000.0
2008-12-18 19:54:00,2.05245,2.0533,2.05185,2.05265,83600000.0
2008-12-18 19:55:00,2.0528,2.0528,2.0504,2.05085,94200000.0
2008-12-18 19:56:00,2.05075,2.0509,2.05045,2.0506,48800000.0
2008-12-18 19:57:00,2.0507,2.05075,2.0506,2.0506,48200000.0
2008-12-18 19:58:00,2.0506,2.0518,2.05,2.05045,208600000.0
2008-12-18 19:59:00,2.05045,2.05255,2.04985,2.05255,216400000.0
2008-12-18 20:00:00,2.0527,2.0534,2.05125,2.0518,167600000.0
2008-12-18 20:01:00,2.05195,2.0523,2.05175,2.0523,103200000.0
2008-12-18 20:02:00,2.05225,2.0526,2.0516,2.05255,77400000.0
2008-12-18 20:03:00,2.0525,2.05345,2.05205,2.0528,109400000.0
2008-12-18 20:04:00,2.05285,2.05465,2.0524,2.05415,170600000.0
2008-12-18 20:05:00,2.05435,2.05455,2.05375,2.05395,176600000.0
2008-12-18 20:06:00,2.0542,2.05455,2.0528,2.05305,120400000.0
2008-12-18 20:07:00,2.05285,2.0535,2.0523,2.05275,139800000.0
2008-12-18 20:08:00,2.0528,2.05315,2.05245,2.05305,84000000.0
2008-12-18 20:09:00,2.05315,2.05315,2.05195,2.0521,85200000.0
2008-12-18 20:10:00,2.05225,2.0526,2.0507,2.0511,73600000.0
2008-12-18 20:11:00,2.051,2.0521,2.05085,2.05125,86000000.0
2008-12-18 20:12:00,2.05125,2.0521,2.04945,2.0496,118200000.0
2008-12-18 20:13:00,2.0496,2.0496,2.0468,2.04895,97400000.0
2008-12-18 20:14:00,2.049,2.049,2.04685,2.0475,55800000.0
2008-12-18 20:15:00,2.04735,2.04745,2.0445,2.04485,142400000.0
2008-12-18 20:16:00,2.0452,2.0471,2.0449,2.0465,103400000.0
2008-12-18 20:17:00,2.04665,2.04905,2.04665,2.04895,140400000.0
2008-12-18 20:18:00,2.04895,2.05,2.04865,2.04895,59800000.0
2008-12-18 20:19:00,2.04915,2.0493,2.0485,2.04895,47600000.0
2008-12-18 20:20:00,2.04905,2.0499,2.04855,2.0499,23400000.0
2008-12-18 20:21:00,2.0502,2.0506,2.0492,2.0496,64400000.0
2008-12-18 20:22:00,2.0494,2.05015,2.04915,2.04935,77200000.0
2008-12-18 20:23:00,2.0493,2.04965,2.0493,2.0496,16800000.0
2008-12-18 20:24:00,2.04895,2.0495,2.04895,2.0491,39800000.0
2008-12-18 20:25:00,2.04895,2.0494,2.04875,2.04895,23600000.0
2008-12-18 20:26:00,2.0491,2.04995,2.0489,2.04995,24000000.0
2008-12-18 20:27:00,2.0501,2.05075,2.0494,2.05075,114200000.0
2008-12-18 20:28:00,2.0506,2.05105,2.0502,2.05055,48600000.0
2008-12-18 20:29:00,2.0506,2.0516,2.05055,2.05105,127200000.0
2008-12-18 20:30:00,2.051,2.0511,2.0489,2.04925,101200000.0
2008-12-18 20:31:00,2.0495,2.05085,2.04925,2.05075,101800000.0
2008-12-18 20:32:00,2.05085,2.05185,2.05075,2.05155,68400000.0
2008-12-18 20:33:00,2.0515,2.0517,2.05135,2.0514,26400000.0
2008-12-18 20:34:00,2.05145,2.0522,2.05145,2.0516,41600000.0
2008-12-18 20:35:00,2.05185,2.0523,2.051,2.05125,21200000.0
2008-12-18 20:36:00,2.0508,2.0509,2.0498,2.0503,86200000.0
2008-12-18 20:37:00,2.05035,2.05035,2.0482,2.04895,98200000.0
2008-12-18 20:38:00,2.04885,2.04895,2.048,2.0484,90000000.0
2008-12-18 20:39:00,2.0484,2.0484,2.0458,2.04665,66600000.0
2008-12-18 20:40:00,2.0468,2.04795,2.04675,2.04735,42000000.0
2008-12-18 20:41:00,2.0474,2.04745,2.0461,2.0461,55000000.0
2008-12-18 20:42:00,2.0463,2.04635,2.04505,2.04505,42000000.0
2008-12-18 20:43:00,2.04515,2.04555,2.04505,2.04505,55000000.0
2008-12-18 20:44:00,2.04505,2.04605,2.04505,2.04605,83000000.0
2008-12-18 20:45:00,2.0461,2.0469,2.0461,2.0469,39200000.0
2008-12-18 20:46:00,2.04705,2.04735,2.0463,2.0469,60400000.0
2008-12-18 20:47:00,2.0469,2.0478,2.0463,2.04675,61800000.0
2008-12-18 20:48:00,2.0467,2.04795,2.0463,2.04675,64200000.0
2008-12-18 20:49:00,2.04675,2.04725,2.0459,2.04605,113000000.0
2008-12-18 20:50:00,2.04605,2.0481,2.0459,2.0464,112200000.0
2008-12-18 20:51:00,2.0465,2.0465,2.04595,2.04635,113000000.0
2008-12-18 20:52:00,2.0466,2.0466,2.04595,2.04645,68200000.0
2008-12-18 20:53:00,2.0466,2.0468,2.0463,2.0467,22800000.0
2008-12-18 20:54:00,2.04685,2.04765,2.0467,2.04755,31600000.0
2008-12-18 20:55:00,2.04785,2.04845,2.0469,2.0473,116600000.0
2008-12-18 20:56:00,2.0472,2.04775,2.0471,2.0477,47600000.0
2008-12-18 20:57:00,2.0475,2.0476,2.047,2.04715,44200000.0
2008-12-18 20:58:00,2.04715,2.04715,2.04655,2.04655,31400000.0
2008-12-18 20:59:00,2.0467,2.04695,2.04305,2.0453,111600000.0
2008-12-18 21:00:00,2.0453,2.0453,2.04185,2.0421,123600000.0
2008-12-18 21:01:00,2.0423,2.04415,2.0417,2.04365,125200000.0
2008-12-18 21:02:00,2.0437,2.04415,2.04155,2.0429,203400000.0
2008-12-18 21:03:00,2.04355,2.0445,2.0435,2.0441,32400000.0
2008-12-18 21:04:00,2.0444,2.04475,2.04415,2.04455,35000000.0
2008-12-18 21:05:00,2.04455,2.04475,2.0443,2.0446,23200000.0
2008-12-18 21:06:00,2.04475,2.0453,2.04415,2.04425,38400000.0
2008-12-18 21:07:00,2.0443,2.0443,2.04355,2.0438,23000000.0
2008-12-18 21:08:00,2.04395,2.04415,2.04395,2.0441,4800000.0
2008-12-18 21:09:00,2.04395,2.04485,2.04395,2.0444,27600000.0
2008-12-18 21:10:00,2.0444,2.0444,2.04225,2.04345,43200000.0
2008-12-18 21:11:00,2.0433,2.04335,2.0411,2.0411,37400000.0
2008-12-18 21:12:00,2.0412,2.0412,2.0412,2.0412,16000000.0
2008-12-18 21:13:00,2.0412,2.0412,2.0412,2.0412,12800000.0
2008-12-18 21:14:00,2.0412,2.0413,2.0386,2.039,118200000.0
2008-12-18 21:15:00,2.0389,2.0404,2.03855,2.03955,97000000.0
2008-12-18 21:16:00,2.0392,2.04125,2.03865,2.0397,83200000.0
2008-12-18 21:17:00,2.0396,2.0402,2.03925,2.03925,42600000.0
2008-12-18 21:18:00,2.03925,2.03965,2.039,2.03925,58800000.0
2008-12-18 21:19:00,2.0395,2.04005,2.0385,2.03985,56800000.0
2008-12-18 21:20:00,2.0399,2.04075,2.03975,2.0401,66000000.0
2008-12-18 21:21:00,2.0401,2.0405,2.03885,2.04005,117800000.0
2008-12-18 21:22:00,2.04005,2.04165,2.03875,2.0408,149200000.0
2008-12-18 21:23:00,2.0408,2.04195,2.0408,2.0417,57800000.0
2008-12-18 21:24:00,2.04155,2.0444,2.04155,2.04415,108600000.0
2008-12-18 21:25:00,2.0441,2.04455,2.04325,2.0433,119000000.0
2008-12-18 21:26:00,2.0433,2.04365,2.04245,2.04315,76000000.0
2008-12-18 21:27:00,2.0431,2.0435,2.04105,2.04125,113600000.0
2008-12-18 21:28:00,2.0412,2.04165,2.0407,2.0408,95400000.0
2008-12-18 21:29:00,2.0408,2.041,2.0408,2.0408,82800000.0
2008-12-18 21:30:00,2.0408,2.041,2.0408,2.04085,157000000.0
2008-12-18 21:31:00,2.04105,2.04325,2.0404,2.04195,183000000.0
2008-12-18 21:32:00,2.04215,2.04305,2.04095,2.0428,154200000.0
2008-12-18 21:33:00,2.0429,2.04435,2.0429,2.0436,132800000.0
2008-12-18 21:34:00,2.04325,2.0447,2.04285,2.0447,70600000.0
2008-12-18 21:35:00,2.0448,2.04605,2.04465,2.04515,65600000.0
2008-12-18 21:36:00,2.04515,2.05315,2.044,2.05315,137000000.0
2008-12-18 21:37:00,2.05255,2.0565,2.0514,2.0515,213200000.0
2008-12-18 21:38:00,2.0515,2.05185,2.05075,2.0515,107600000.0
2008-12-18 21:39:00,2.0515,2.05165,2.04905,2.0492,107400000.0
2008-12-18 21:40:00,2.0492,2.05405,2.0492,2.0535,299500000.0
2008-12-18 21:41:00,2.0535,2.0542,2.0521,2.05345,181800000.0
2008-12-18 21:42:00,2.0532,2.054,2.0516,2.0526,254000000.0
2008-12-18 21:43:00,2.05255,2.05435,2.0522,2.0537,205400000.0
2008-12-18 21:44:00,2.0543,2.05495,2.0543,2.0544,62600000.0
2008-12-18 21:45:00,2.05445,2.0548,2.05415,2.05435,125200000.0
2008-12-18 21:46:00,2.05435,2.05455,2.05385,2.05395,64400000.0
2008-12-18 21:47:00,2.05405,2.05955,2.05375,2.0569,205400000.0
2008-12-18 21:48:00,2.05725,2.06005,2.0569,2.05995,162200000.0
2008-12-18 21:49:00,2.06,2.0602,2.05925,2.0602,74800000.0
2008-12-18 21:50:00,2.0601,2.0601,2.05765,2.0596,176600000.0
2008-12-18 21:51:00,2.0596,2.06035,2.05815,2.0592,93800000.0
2008-12-18 21:52:00,2.0592,2.0592,2.0591,2.0591,40400000.0
2008-12-18 21:53:00,2.0592,2.05955,2.05905,2.0592,34600000.0
2008-12-18 21:54:00,2.0591,2.0592,2.0585,2.05865,32200000.0
2008-12-18 21:55:00,2.05845,2.05885,2.05715,2.0574,78400000.0
2008-12-18 21:56:00,2.0576,2.0588,2.05755,2.05855,149400000.0
2008-12-18 21:57:00,2.0587,2.0601,2.05795,2.0593,100400000.0
2008-12-18 21:58:00,2.0594,2.06145,2.0586,2.0601,172800000.0
2008-12-18 21:59:00,2.0601,2.0615,2.05925,2.05955,220200000.0
2008-12-18 22:00:00,2.05955,2.0602,2.05955,2.0602,97000000.0
2008-12-18 22:01:00,2.0601,2.06035,2.0584,2.05955,117800000.0
2008-12-18 22:02:00,2.05975,2.06005,2.0593,2.0593,37000000.0
2008-12-18 22:03:00,2.0593,2.06,2.059,2.05945,68000000.0
2008-12-18 22:04:00,2.05955,2.0606,2.0591,2.0601,116200000.0
2008-12-18 22:05:00,2.05995,2.06305,2.0594,2.06295,128000000.0
2008-12-18 22:06:00,2.0631,2.06365,2.061,2.06265,170200000.0
2008-12-18 22:07:00,2.06265,2.0636,2.06205,2.06295,117600000.0
2008-12-18 22:08:00,2.0631,2.06485,2.0619,2.0635,104000000.0
2008-12-18 22:09:00,2.06375,2.0667,2.0636,2.06525,102400000.0
2008-12-18 22:10:00,2.0653,2.0667,2.0632,2.0656,209600000.0
2008-12-18 22:11:00,2.0655,2.0664,2.06495,2.0664,113400000.0
2008-12-18 22:12:00,2.0664,2.0667,2.065,2.0657,65000000.0
2008-12-18 22:13:00,2.06515,2.0671,2.0648,2.06675,82400000.0
2008-12-18 22:14:00,2.0668,2.06835,2.0663,2.06835,28400000.0
2008-12-18 22:15:00,2.06835,2.07,2.0663,2.06835,131200000.0
2008-12-18 22:16:00,2.0684,2.0694,2.0675,2.0676,114600000.0
2008-12-18 22:17:00,2.0676,2.0809,2.0676,2.078,214600000.0
2008-12-18 22:18:00,2.0788,2.0817,2.0761,2.08055,242400000.0
2008-12-18 22:19:00,2.08055,2.0806,2.0761,2.07675,167200000.0
2008-12-18 22:20:00,2.07765,2.07965,2.07625,2.0796,206400000.0
2008-12-18 22:21:00,2.0796,2.0796,2.07815,2.07825,106400000.0
2008-12-18 22:22:00,2.0782,2.0838,2.078,2.0838,155400000.0
2008-12-18 22:23:00,2.08375,2.0876,2.08375,2.0873,145000000.0
2008-12-18 22:24:00,2.0873,2.09675,2.0865,2.0944,216000000.0
2008-12-18 22:25:00,2.09485,2.1019,2.09365,2.09975,233000000.0
2008-12-18 22:26:00,2.0996,2.10085,2.09725,2.0978,221300000.0
2008-12-18 22:27:00,2.09855,2.09895,2.0945,2.09635,221600000.0
2008-12-18 22:28:00,2.0963,2.0976,2.0943,2.09755,145400000.0
2008-12-18 22:29:00,2.0975,2.0991,2.0965,2.098,194800000.0
2008-12-18 22:30:00,2.0981,2.1024,2.0965,2.1017,256400000.0
2008-12-18 22:31:00,2.1019,2.10205,2.0968,2.09855,183200000.0
2008-12-18 22:32:00,2.0986,2.09935,2.0963,2.0975,133300000.0
2008-12-18 22:33:00,2.0975,2.0975,2.0963,2.0975,112200000.0
2008-12-18 22:34:00,2.0978,2.09895,2.0975,2.0984,170600000.0
2008-12-18 22:35:00,2.09875,2.09935,2.09615,2.0967,251000000.0
2008-12-18 22:36:00,2.09675,2.0972,2.0944,2.0944,177800000.0
2008-12-18 22:37:00,2.0944,2.0944,2.0944,2.0944,108800000.0
2008-12-18 22:38:00,2.0944,2.0944,2.08915,2.08915,187000000.0
2008-12-18 22:39:00,2.08945,2.0904,2.08855,2.08915,151800000.0
2008-12-18 22:40:00,2.0888,2.092,2.0885,2.09055,124000000.0
2008-12-18 22:41:00,2.09045,2.09145,2.08935,2.09145,150400000.0
2008-12-18 22:42:00,2.09125,2.0917,2.0896,2.0896,70000000.0
2008-12-18 22:43:00,2.08925,2.09,2.08915,2.08935,91800000.0
2008-12-18 22:44:00,2.08945,2.09085,2.08885,2.09035,104000000.0
2008-12-18 22:45:00,2.08995,2.09015,2.0894,2.0898,79800000.0
2008-12-18 22:46:00,2.0899,2.0925,2.08925,2.09135,102200000.0
2008-12-18 22:47:00,2.0913,2.09175,2.0908,2.0911,138000000.0
2008-12-18 22:48:00,2.0908,2.0911,2.08965,2.0897,103000000.0
2008-12-18 22:49:00,2.0897,2.0903,2.0893,2.09,107200000.0
2008-12-18 22:50:00,2.08965,2.09025,2.08925,2.0896,95800000.0
2008-12-18 22:51:00,2.0896,2.09015,2.08735,2.08825,110600000.0
2008-12-18 22:52:00,2.0881,2.08935,2.0872,2.08935,82200000.0
2008-12-18 22:53:00,2.08935,2.0905,2.08935,2.0905,44000000.0
2008-12-18 22:54:00,2.09065,2.09065,2.08795,2.08865,65600000.0
2008-12-18 22:55:00,2.08855,2.08865,2.08695,2.0878,152400000.0
2008-12-18 22:56:00,2.08765,2.0882,2.0864,2.08775,129600000.0
2008-12-18 22:57:00,2.08735,2.08775,2.08605,2.0862,168800000.0
2008-12-18 22:58:00,2.08635,2.0874,2.08615,2.0863,130200000.0
2008-12-18 22:59:00,2.0865,2.087,2.0862,2.08655,106400000.0
2008-12-18 23:00:00,2.08655,2.08655,2.08585,2.0862,42600000.0
2008-12-18 23:01:00,2.08565,2.0859,2.08425,2.0844,49600000.0
2008-12-18 23:02:00,2.08445,2.0852,2.0833,2.08415,82200000.0
2008-12-18 23:03:00,2.08425,2.08455,2.08305,2.08315,56200000.0
2008-12-18 23:04:00,2.0832,2.0845,2.0829,2.08315,103000000.0
2008-12-18 23:05:00,2.08325,2.0834,2.08125,2.08155,131600000.0
2008-12-18 23:06:00,2.0815,2.08215,2.08075,2.08115,124200000.0
2008-12-18 23:07:00,2.08115,2.08115,2.0804,2.0805,70400000.0
2008-12-18 23:08:00,2.0805,2.0805,2.0805,2.0805,70400000.0
2008-12-18 23:09:00,2.0805,2.0807,2.07805,2.0783,75000000.0
2008-12-18 23:10:00,2.07835,2.07915,2.0765,2.078,107200000.0
2008-12-18 23:11:00,2.0783,2.0786,2.07715,2.07815,75400000.0
2008-12-18 23:12:00,2.07815,2.0794,2.0773,2.07915,33800000.0
2008-12-18 23:13:00,2.0792,2.07965,2.0792,2.07965,14400000.0
2008-12-18 23:14:00,2.07965,2.0801,2.0776,2.0776,91600000.0
2008-12-18 23:15:00,2.0776,2.0788,2.07745,2.07835,94600000.0
2008-12-18 23:16:00,2.078,2.0808,2.078,2.07875,101600000.0
2008-12-18 23:17:00,2.0786,2.08535,2.0783,2.08425,181700000.0
2008-12-18 23:18:00,2.0838,2.087,2.08335,2.0855,77200000.0
2008-12-18 23:19:00,2.0853,2.0857,2.0838,2.08385,66300000.0
2008-12-18 23:20:00,2.084,2.084,2.08045,2.0814,113800000.0
2008-12-18 23:21:00,2.08155,2.08285,2.0806,2.0818,51400000.0
2008-12-18 23:22:00,2.0817,2.0817,2.0816,2.0816,11000000.0
2008-12-18 23:23:00,2.0816,2.0816,2.08145,2.0815,15400000.0
2008-12-18 23:24:00,2.08165,2.0836,2.08085,2.0828,78600000.0
2008-12-18 23:25:00,2.0828,2.08405,2.07995,2.0801,141700000.0
2008-12-18 23:26:00,2.0801,2.0801,2.0786,2.0788,93400000.0
2008-12-18 23:27:00,2.0788,2.0788,2.0788,2.0788,182400000.0
2008-12-18 23:28:00,2.0788,2.0788,2.075,2.07795,80900000.0
2008-12-18 23:29:00,2.078,2.07875,2.07785,2.0782,121600000.0
2008-12-18 23:30:00,2.0778,2.0797,2.07665,2.0797,164400000.0
2008-12-18 23:31:00,2.0798,2.0815,2.0798,2.08005,46800000.0
2008-12-18 23:32:00,2.0803,2.0809,2.08025,2.0807,32600000.0
2008-12-18 23:33:00,2.0808,2.08185,2.0805,2.0805,72000000.0
2008-12-18 23:34:00,2.0807,2.08115,2.0803,2.08055,28200000.0
2008-12-18 23:35:00,2.08075,2.08195,2.08055,2.08185,13600000.0
2008-12-18 23:36:00,2.0817,2.08185,2.0816,2.08165,19400000.0
2008-12-18 23:37:00,2.0816,2.0816,2.08005,2.0807,71600000.0
2008-12-18 23:38:00,2.08095,2.0812,2.0803,2.0805,17400000.0
2008-12-18 23:39:00,2.08045,2.08045,2.079,2.0795,107200000.0
2008-12-18 23:40:00,2.0795,2.07965,2.0788,2.0796,65600000.0
2008-12-18 23:41:00,2.0796,2.08035,2.07905,2.08015,34400000.0
2008-12-18 23:42:00,2.08,2.08015,2.07885,2.0795,28600000.0
2008-12-18 23:43:00,2.07945,2.07945,2.079,2.07905,17200000.0
2008-12-18 23:44:00,2.07885,2.07925,2.07805,2.0789,42200000.0
2008-12-18 23:45:00,2.07885,2.0792,2.07825,2.0791,56000000.0
2008-12-18 23:46:00,2.0791,2.08005,2.0791,2.07945,42000000.0
2008-12-18 23:47:00,2.07955,2.0797,2.07925,2.07925,17600000.0
2008-12-18 23:48:00,2.07905,2.07925,2.07885,2.07925,11600000.0
2008-12-18 23:49:00,2.0791,2.0791,2.07775,2.07805,30000000.0
2008-12-18 23:50:00,2.0783,2.0786,2.0772,2.0783,40000000.0
2008-12-18 23:51:00,2.0785,2.0786,2.0772,2.0772,59600000.0
2008-12-18 23:52:00,2.07735,2.0784,2.0766,2.0775,94000000.0
2008-12-18 23:53:00,2.0774,2.0776,2.07535,2.076,50600000.0
2008-12-18 23:54:00,2.07625,2.0785,2.07475,2.07475,151600000.0
2008-12-18 23:55:00,2.07495,2.0769,2.0738,2.07535,152800000.0
2008-12-18 23:56:00,2.0755,2.07625,2.0737,2.0745,138400000.0
2008-12-18 23:57:00,2.0745,2.0756,2.0742,2.07455,65000000.0
2008-12-18 23:58:00,2.0744,2.07505,2.0737,2.0743,64400000.0
2008-12-18 23:59:00,2.0741,2.07485,2.07375,2.0739,67800000.0
2008-12-19 00:00:00,2.0739,2.07435,2.0727,2.07435,58200000.0
2008-12-19 00:01:00,2.07465,2.07585,2.0736,2.0757,75800000.0
2008-12-19 00:02:00,2.07665,2.07845,2.07575,2.07785,104000000.0
2008-12-19 00:03:00,2.07725,2.0783,2.07515,2.07615,82000000.0
2008-12-19 00:04:00,2.0763,2.0772,2.0762,2.0769,74400000.0
2008-12-19 00:05:00,2.07685,2.0774,2.07615,2.0774,39600000.0
2008-12-19 00:06:00,2.07715,2.07755,2.0769,2.07715,20400000.0
2008-12-19 00:07:00,2.0773,2.07855,2.07725,2.07855,26000000.0
2008-12-19 00:08:00,2.07825,2.07875,2.07795,2.0787,43400000.0
2008-12-19 00:09:00,2.0784,2.0789,2.07815,2.07815,20400000.0
2008-12-19 00:10:00,2.0782,2.0783,2.0767,2.07695,52600000.0
2008-12-19 00:11:00,2.07705,2.07705,2.0764,2.0765,35000000.0
2008-12-19 00:12:00,2.07635,2.0765,2.07535,2.07535,51200000.0
2008-12-19 00:13:00,2.0755,2.07585,2.07545,2.0756,14200000.0
2008-12-19 00:14:00,2.07605,2.0763,2.07605,2.0762,7800000.0
2008-12-19 00:15:00,2.07625,2.07645,2.07555,2.07575,32600000.0
2008-12-19 00:16:00,2.07595,2.07605,2.07585,2.07605,4800000.0
2008-12-19 00:17:00,2.0761,2.07725,2.0757,2.076,40000000.0
2008-12-19 00:18:00,2.07705,2.07815,2.07705,2.07755,34400000.0
2008-12-19 00:19:00,2.07755,2.0781,2.07755,2.0781,20400000.0
2008-12-19 00:20:00,2.07815,2.07815,2.07695,2.07695,28200000.0
2008-12-19 00:21:00,2.07715,2.0772,2.07615,2.07635,37800000.0
2008-12-19 00:22:00,2.0767,2.0789,2.0766,2.0789,65700000.0
2008-12-19 00:23:00,2.07905,2.07905,2.0788,2.07895,30800000.0
2008-12-19 00:24:00,2.0789,2.07895,2.07835,2.0788,39600000.0
2008-12-19 00:25:00,2.07885,2.0802,2.0785,2.07955,51600000.0
2008-12-19 00:26:00,2.0798,2.0804,2.07965,2.08,27600000.0
2008-12-19 00:27:00,2.0796,2.08155,2.0795,2.0807,64000000.0
2008-12-19 00:28:00,2.0804,2.08135,2.0801,2.0805,100000000.0
2008-12-19 00:29:00,2.08075,2.0813,2.08015,2.08075,56800000.0
2008-12-19 00:30:00,2.0808,2.08105,2.0806,2.0809,33000000.0
2008-12-19 00:31:00,2.08075,2.0809,2.08075,2.0809,4400000.0
2008-12-19 00:32:00,2.0815,2.08165,2.07985,2.08165,64400000.0
2008-12-19 00:33:00,2.08185,2.08265,2.0815,2.08205,71000000.0
2008-12-19 00:34:00,2.08225,2.08335,2.082,2.0821,35200000.0
2008-12-19 00:35:00,2.08205,2.0822,2.08205,2.0822,6600000.0
2008-12-19 00:36:00,2.0821,2.08235,2.0821,2.0823,9000000.0
2008-12-19 00:37:00,2.0822,2.0822,2.0822,2.0822,1200000.0
2008-12-19 00:38:00,2.08215,2.08225,2.08125,2.08205,52200000.0
2008-12-19 00:39:00,2.08205,2.0826,2.082,2.08245,36400000.0
2008-12-19 00:40:00,2.0823,2.0823,2.081,2.0816,49000000.0
2008-12-19 00:41:00,2.08145,2.0816,2.07995,2.0804,46600000.0
2008-12-19 00:42:00,2.0807,2.0813,2.08005,2.0806,73400000.0
2008-12-19 00:43:00,2.0806,2.0809,2.0806,2.0809,25200000.0
2008-12-19 00:44:00,2.0807,2.0809,2.0801,2.08075,61800000.0
2008-12-19 00:45:00,2.08075,2.0809,2.0774,2.0774,94800000.0
2008-12-19 00:46:00,2.0774,2.0791,2.0771,2.0791,42800000.0
2008-12-19 00:47:00,2.0791,2.0791,2.0791,2.0791,67200000.0
2008-12-19 00:48:00,2.0792,2.0792,2.0791,2.0791,83000000.0
2008-12-19 00:49:00,2.0791,2.0791,2.0771,2.0778,151000000.0
2008-12-19 00:50:00,2.07775,2.079,2.0754,2.07675,104400000.0
2008-12-19 00:51:00,2.0769,2.07735,2.07595,2.0773,52800000.0
2008-12-19 00:52:00,2.07735,2.07735,2.07655,2.0767,49600000.0
2008-12-19 00:53:00,2.0767,2.0767,2.0767,2.0767,10800000.0
2008-12-19 00:54:00,2.0767,2.0767,2.0767,2.0767,10800000.0
2008-12-19 00:55:00,2.0767,2.0767,2.0767,2.0767,16800000.0
2008-12-19 00:56:00,2.0767,2.0767,2.0767,2.0767,4800000.0
2008-12-19 00:57:00,2.0767,2.0767,2.0767,2.0767,7200000.0
2008-12-19 00:58:00,2.0767,2.0767,2.0767,2.0767,1200000.0
2008-12-19 00:59:00,2.0767,2.07685,2.07495,2.0751,72000000.0
2008-12-19 01:00:00,2.07525,2.0767,2.07525,2.07665,47200000.0
2008-12-19 01:01:00,2.07685,2.07685,2.07655,2.07665,5800000.0
2008-12-19 01:02:00,2.07665,2.07745,2.07665,2.0773,31600000.0
2008-12-19 01:03:00,2.07735,2.0779,2.0772,2.0779,32800000.0
2008-12-19 01:04:00,2.07805,2.07845,2.07765,2.07805,60200000.0
2008-12-19 01:05:00,2.0782,2.0782,2.07705,2.0781,32800000.0
2008-12-19 01:06:00,2.07795,2.07795,2.0768,2.0775,32600000.0
2008-12-19 01:07:00,2.07775,2.07775,2.0765,2.07655,40600000.0
2008-12-19 01:08:00,2.07615,2.0762,2.0745,2.0748,38600000.0
2008-12-19 01:09:00,2.07515,2.0753,2.0733,2.0744,49800000.0
2008-12-19 01:10:00,2.0745,2.07505,2.07365,2.07375,75400000.0
2008-12-19 01:11:00,2.07355,2.07465,2.073,2.07405,76800000.0
2008-12-19 01:12:00,2.0742,2.07495,2.07325,2.0739,92400000.0
2008-12-19 01:13:00,2.0741,2.07455,2.0737,2.0744,53000000.0
2008-12-19 01:14:00,2.07455,2.07455,2.0734,2.0735,27400000.0
2008-12-19 01:15:00,2.0735,2.074,2.0735,2.07385,23600000.0
2008-12-19 01:16:00,2.07395,2.07395,2.07305,2.0735,41200000.0
2008-12-19 01:17:00,2.0736,2.0739,2.07345,2.0736,12000000.0
2008-12-19 01:18:00,2.0736,2.07425,2.07325,2.0734,29600000.0
2008-12-19 01:19:00,2.0725,2.07355,2.0706,2.07195,100600000.0
2008-12-19 01:20:00,2.07195,2.07425,2.07125,2.0724,84400000.0
2008-12-19 01:21:00,2.0723,2.0736,2.07225,2.0735,25200000.0
2008-12-19 01:22:00,2.0737,2.0737,2.073,2.0734,68400000.0
2008-12-19 01:23:00,2.07345,2.07365,2.07305,2.07365,27600000.0
2008-12-19 01:24:00,2.0736,2.0736,2.0721,2.0725,16800000.0
2008-12-19 01:25:00,2.0727,2.07285,2.0725,2.0725,21600000.0
2008-12-19 01:26:00,2.0725,2.0728,2.0707,2.07175,83200000.0
2008-12-19 01:27:00,2.0718,2.0718,2.07045,2.0705,37200000.0
2008-12-19 01:28:00,2.07065,2.07075,2.0687,2.06895,47200000.0
2008-12-19 01:29:00,2.069,2.06935,2.06495,2.0662,96600000.0
2008-12-19 01:30:00,2.06585,2.06595,2.0646,2.06565,94800000.0
2008-12-19 01:31:00,2.0657,2.06575,2.063,2.063,33200000.0
2008-12-19 01:32:00,2.0631,2.0653,2.063,2.06475,115600000.0
2008-12-19 01:33:00,2.06525,2.06555,2.06405,2.0644,77400000.0
2008-12-19 01:34:00,2.0646,2.0673,2.0646,2.06705,75400000.0
2008-12-19 01:35:00,2.06715,2.06785,2.06715,2.06725,26400000.0
2008-12-19 01:36:00,2.06745,2.06835,2.06735,2.06755,32400000.0
2008-12-19 01:37:00,2.0677,2.0682,2.0675,2.0676,45600000.0
2008-12-19 01:38:00,2.06765,2.06825,2.0676,2.0681,33600000.0
2008-12-19 01:39:00,2.0682,2.0682,2.0675,2.06785,51600000.0
2008-12-19 01:40:00,2.06795,2.06855,2.0678,2.0685,45600000.0
2008-12-19 01:41:00,2.06855,2.06855,2.0652,2.06635,114000000.0
2008-12-19 01:42:00,2.06635,2.06655,2.063,2.0663,79400000.0
2008-12-19 01:43:00,2.06645,2.06645,2.0649,2.06585,40800000.0
2008-12-19 01:44:00,2.066,2.066,2.0649,2.06555,27200000.0
2008-12-19 01:45:00,2.0657,2.06635,2.0655,2.0655,47600000.0
2008-12-19 01:46:00,2.06555,2.0658,2.0654,2.0658,6000000.0
2008-12-19 01:47:00,2.06545,2.0656,2.0644,2.06555,40200000.0
2008-12-19 01:48:00,2.06545,2.06545,2.0635,2.06425,85200000.0
2008-12-19 01:49:00,2.06435,2.06455,2.06315,2.0644,128200000.0
2008-12-19 01:50:00,2.0644,2.06495,2.06325,2.0636,81000000.0
2008-12-19 01:51:00,2.06365,2.0638,2.0631,2.0635,38600000.0
2008-12-19 01:52:00,2.0636,2.06385,2.06355,2.0637,25200000.0
2008-12-19 01:53:00,2.0638,2.06395,2.06355,2.06365,20400000.0
2008-12-19 01:54:00,2.0637,2.06605,2.0637,2.0652,75000000.0
2008-12-19 01:55:00,2.0652,2.0652,2.0635,2.06425,157800000.0
2008-12-19 01:56:00,2.06415,2.065,2.06415,2.0645,51800000.0
2008-12-19 01:57:00,2.0647,2.06495,2.0643,2.0649,22200000.0
2008-12-19 01:58:00,2.065,2.06555,2.0647,2.0652,88400000.0
2008-12-19 01:59:00,2.0648,2.06505,2.06415,2.06415,39200000.0
2008-12-19 02:00:00,2.0639,2.0642,2.0628,2.0636,62600000.0
2008-12-19 02:01:00,2.06365,2.06445,2.06335,2.0641,59000000.0
2008-12-19 02:02:00,2.0642,2.06435,2.06385,2.0639,34200000.0
2008-12-19 02:03:00,2.06375,2.06415,2.06375,2.06415,16400000.0
2008-12-19 02:04:00,2.06415,2.06425,2.0634,2.06375,33800000.0
2008-12-19 02:05:00,2.06355,2.0641,2.06355,2.0641,13600000.0
2008-12-19 02:06:00,2.06415,2.06415,2.06385,2.064,19600000.0
2008-12-19 02:07:00,2.06415,2.0643,2.0637,2.0641,37600000.0
2008-12-19 02:08:00,2.06425,2.06425,2.0634,2.06415,29200000.0
2008-12-19 02:09:00,2.06405,2.06505,2.06375,2.06415,40000000.0
2008-12-19 02:10:00,2.0638,2.06625,2.0638,2.0661,72600000.0
2008-12-19 02:11:00,2.06585,2.0663,2.0655,2.06605,59400000.0
2008-12-19 02:12:00,2.0663,2.06715,2.065,2.067,61400000.0
2008-12-19 02:13:00,2.067,2.06775,2.06685,2.067,55800000.0
2008-12-19 02:14:00,2.0671,2.0671,2.067,2.067,7600000.0
2008-12-19 02:15:00,2.067,2.06715,2.066,2.06655,64600000.0
2008-12-19 02:16:00,2.06665,2.06685,2.06655,2.06665,28800000.0
2008-12-19 02:17:00,2.06665,2.0668,2.06665,2.0667,14000000.0
2008-12-19 02:18:00,2.0667,2.0668,2.0667,2.0667,16600000.0
2008-12-19 02:19:00,2.0667,2.0667,2.0667,2.0667,15000000.0
2008-12-19 02:20:00,2.0667,2.06725,2.0667,2.0667,17200000.0
2008-12-19 02:21:00,2.0667,2.0667,2.0667,2.0667,4000000.0
2008-12-19 02:22:00,2.0667,2.06685,2.0667,2.06685,14200000.0
2008-12-19 02:23:00,2.06685,2.06685,2.0667,2.0667,43000000.0
2008-12-19 02:24:00,2.0667,2.06695,2.0666,2.0666,31000000.0
2008-12-19 02:25:00,2.0667,2.0668,2.0667,2.0668,15800000.0
2008-12-19 02:26:00,2.06685,2.06745,2.0667,2.0667,25600000.0
2008-12-19 02:27:00,2.0667,2.06695,2.0658,2.06615,44400000.0
2008-12-19 02:28:00,2.06635,2.0674,2.066,2.06665,56000000.0
2008-12-19 02:29:00,2.06655,2.06825,2.0664,2.06755,107000000.0
2008-12-19 02:30:00,2.06755,2.0679,2.06655,2.06655,50200000.0
2008-12-19 02:31:00,2.0666,2.0674,2.0659,2.0674,46600000.0
2008-12-19 02:32:00,2.0674,2.0674,2.06595,2.06655,44200000.0
2008-12-19 02:33:00,2.0666,2.0668,2.06605,2.0666,36600000.0
2008-12-19 02:34:00,2.0665,2.0665,2.06435,2.06435,50400000.0
2008-12-19 02:35:00,2.06465,2.0659,2.06465,2.06525,44000000.0
2008-12-19 02:36:00,2.06545,2.0661,2.0644,2.06495,77200000.0
2008-12-19 02:37:00,2.06485,2.0669,2.06485,2.06685,68800000.0
2008-12-19 02:38:00,2.06675,2.067,2.0657,2.0658,64600000.0
2008-12-19 02:39:00,2.06585,2.06705,2.06505,2.06575,70800000.0
2008-12-19 02:40:00,2.0656,2.0664,2.06375,2.06585,98800000.0
2008-12-19 02:41:00,2.06585,2.06595,2.06495,2.0653,47400000.0
2008-12-19 02:42:00,2.0653,2.0653,2.0649,2.06505,28800000.0
2008-12-19 02:43:00,2.06505,2.0651,2.0648,2.065,24000000.0
2008-12-19 02:44:00,2.06425,2.06475,2.0622,2.06335,93000000.0
2008-12-19 02:45:00,2.06375,2.06455,2.0627,2.06365,122600000.0
2008-12-19 02:46:00,2.0637,2.064,2.06275,2.064,65200000.0
2008-12-19 02:47:00,2.06405,2.06455,2.06215,2.06455,58000000.0
2008-12-19 02:48:00,2.0647,2.065,2.06405,2.06445,86800000.0
2008-12-19 02:49:00,2.0643,2.06445,2.06265,2.0635,50000000.0
2008-12-19 02:50:00,2.0634,2.0634,2.06225,2.0626,106000000.0
2008-12-19 02:51:00,2.0626,2.06385,2.0626,2.06365,79000000.0
2008-12-19 02:52:00,2.06365,2.06375,2.0625,2.06295,54800000.0
2008-12-19 02:53:00,2.06305,2.0641,2.06225,2.06295,107400000.0
2008-12-19 02:54:00,2.0629,2.06365,2.0617,2.0624,78400000.0
2008-12-19 02:55:00,2.06255,2.0632,2.06165,2.06265,136800000.0
2008-12-19 02:56:00,2.06285,2.06295,2.0625,2.06265,25600000.0
2008-12-19 02:57:00,2.06265,2.0628,2.06035,2.06065,126600000.0
2008-12-19 02:58:00,2.061,2.0618,2.0605,2.06115,95000000.0
2008-12-19 02:59:00,2.0613,2.0613,2.0599,2.0603,87600000.0
2008-12-19 03:00:00,2.06045,2.06075,2.06015,2.06055,51600000.0
2008-12-19 03:01:00,2.0607,2.06135,2.0607,2.06115,55200000.0
2008-12-19 03:02:00,2.06125,2.0615,2.06015,2.06015,50400000.0
2008-12-19 03:03:00,2.05945,2.06135,2.0594,2.06035,95600000.0
2008-12-19 03:04:00,2.06035,2.06035,2.0591,2.0597,88800000.0
2008-12-19 03:05:00,2.05965,2.05975,2.0561,2.05695,95800000.0
2008-12-19 03:06:00,2.05705,2.05775,2.0567,2.0567,61800000.0
2008-12-19 03:07:00,2.057,2.057,2.0552,2.0554,83200000.0
2008-12-19 03:08:00,2.0552,2.0552,2.054,2.054,99600000.0
2008-12-19 03:09:00,2.0541,2.0562,2.05395,2.0557,130400000.0
2008-12-19 03:10:00,2.05595,2.05735,2.0557,2.0572,119200000.0
2008-12-19 03:11:00,2.05735,2.05735,2.05555,2.0557,99400000.0
2008-12-19 03:12:00,2.0558,2.05785,2.0558,2.0574,72000000.0
2008-12-19 03:13:00,2.05775,2.058,2.0573,2.0579,31200000.0
2008-12-19 03:14:00,2.058,2.058,2.0568,2.05715,65600000.0
2008-12-19 03:15:00,2.0573,2.05775,2.0568,2.05755,56400000.0
2008-12-19 03:16:00,2.05745,2.05825,2.0573,2.0581,56400000.0
2008-12-19 03:17:00,2.05825,2.05835,2.0572,2.0577,59600000.0
2008-12-19 03:18:00,2.05755,2.05885,2.0575,2.0576,93400000.0
2008-12-19 03:19:00,2.05785,2.0595,2.05665,2.05765,108800000.0
2008-12-19 03:20:00,2.05755,2.05765,2.0567,2.0571,42600000.0
2008-12-19 03:21:00,2.0567,2.0569,2.05615,2.0568,90800000.0
2008-12-19 03:22:00,2.0568,2.0579,2.0568,2.0578,61200000.0
2008-12-19 03:23:00,2.0577,2.0585,2.05755,2.05805,92800000.0
2008-12-19 03:24:00,2.05785,2.05845,2.05785,2.0582,66400000.0
2008-12-19 03:25:00,2.05835,2.059,2.05795,2.05855,106200000.0
2008-12-19 03:26:00,2.0587,2.0606,2.05855,2.0601,81000000.0
2008-12-19 03:27:00,2.06025,2.06045,2.0594,2.0594,52600000.0
2008-12-19 03:28:00,2.05945,2.06085,2.05945,2.06085,66600000.0
2008-12-19 03:29:00,2.0605,2.0612,2.0603,2.061,78000000.0
2008-12-19 03:30:00,2.0611,2.06245,2.0611,2.06245,58200000.0
2008-12-19 03:31:00,2.0625,2.0628,2.0619,2.0621,148800000.0
2008-12-19 03:32:00,2.0619,2.06205,2.06135,2.0616,90400000.0
2008-12-19 03:33:00,2.0616,2.06205,2.0615,2.06205,49000000.0
2008-12-19 03:34:00,2.06205,2.06205,2.06165,2.06195,24600000.0
2008-12-19 03:35:00,2.06205,2.0621,2.0609,2.0609,41200000.0
2008-12-19 03:36:00,2.06095,2.0692,2.0605,2.06635,189600000.0
2008-12-19 03:37:00,2.06655,2.06855,2.0653,2.0683,98400000.0
2008-12-19 03:38:00,2.0689,2.07105,2.0678,2.0678,87800000.0
2008-12-19 03:39:00,2.0678,2.0709,2.0678,2.06985,104000000.0
2008-12-19 03:40:00,2.06915,2.0693,2.06815,2.06885,149400000.0
2008-12-19 03:41:00,2.069,2.06995,2.06895,2.06925,71600000.0
2008-12-19 03:42:00,2.0693,2.0703,2.06855,2.0694,69400000.0
2008-12-19 03:43:00,2.06955,2.06955,2.0682,2.06905,48000000.0
2008-12-19 03:44:00,2.0687,2.06905,2.06825,2.06905,70600000.0
2008-12-19 03:45:00,2.069,2.06975,2.0675,2.06875,119400000.0
2008-12-19 03:46:00,2.0687,2.0696,2.0687,2.0692,65600000.0
2008-12-19 03:47:00,2.0693,2.06955,2.069,2.069,51600000.0
2008-12-19 03:48:00,2.069,2.0696,2.06885,2.0696,40800000.0
2008-12-19 03:49:00,2.06955,2.0702,2.0694,2.0702,99400000.0
2008-12-19 03:50:00,2.0702,2.07105,2.07015,2.07105,70400000.0
2008-12-19 03:51:00,2.0713,2.07145,2.07085,2.07105,78200000.0
2008-12-19 03:52:00,2.07115,2.07205,2.07115,2.0716,32400000.0
2008-12-19 03:53:00,2.0717,2.0723,2.07045,2.0715,72600000.0
2008-12-19 03:54:00,2.07135,2.07245,2.07095,2.0721,98800000.0
2008-12-19 03:55:00,2.07195,2.0725,2.0719,2.0719,40800000.0
2008-12-19 03:56:00,2.072,2.0725,2.0702,2.0713,82200000.0
2008-12-19 03:57:00,2.071,2.0726,2.06935,2.07205,128800000.0
2008-12-19 03:58:00,2.07195,2.0735,2.0709,2.0731,155600000.0
2008-12-19 03:59:00,2.0729,2.0748,2.07235,2.0747,67600000.0
2008-12-19 04:00:00,2.0746,2.0746,2.07225,2.0723,64000000.0
2008-12-19 04:01:00,2.0723,2.0725,2.07135,2.07235,159200000.0
2008-12-19 04:02:00,2.0725,2.073,2.0707,2.0714,167200000.0
2008-12-19 04:03:00,2.07095,2.07215,2.07095,2.07205,41800000.0
2008-12-19 04:04:00,2.07205,2.07305,2.07155,2.07275,92800000.0
2008-12-19 04:05:00,2.07275,2.0738,2.07185,2.07215,158000000.0
2008-12-19 04:06:00,2.07205,2.07345,2.07145,2.07245,138600000.0
2008-12-19 04:07:00,2.0725,2.0735,2.0725,2.07315,133200000.0
2008-12-19 04:08:00,2.07315,2.07315,2.0716,2.0729,146400000.0
2008-12-19 04:09:00,2.072,2.07235,2.07105,2.07165,108800000.0
2008-12-19 04:10:00,2.0719,2.07265,2.0702,2.07085,204200000.0
2008-12-19 04:11:00,2.071,2.075,2.0709,2.0736,183200000.0
2008-12-19 04:12:00,2.0736,2.07405,2.07285,2.07325,127800000.0
2008-12-19 04:13:00,2.073,2.0743,2.0727,2.07295,109800000.0
2008-12-19 04:14:00,2.07295,2.0733,2.0726,2.0729,52600000.0
2008-12-19 04:15:00,2.073,2.07325,2.073,2.0732,10800000.0
2008-12-19 04:16:00,2.0732,2.0743,2.0732,2.0743,32600000.0
2008-12-19 04:17:00,2.0744,2.07445,2.07085,2.0717,161800000.0
2008-12-19 04:18:00,2.07155,2.072,2.07105,2.0711,58200000.0
2008-12-19 04:19:00,2.07165,2.073,2.0711,2.0727,81800000.0
2008-12-19 04:20:00,2.0727,2.0727,2.0708,2.0716,73800000.0
2008-12-19 04:21:00,2.0717,2.072,2.07125,2.07135,65600000.0
2008-12-19 04:22:00,2.07135,2.07225,2.07075,2.07225,16000000.0
2008-12-19 04:23:00,2.0724,2.0727,2.0721,2.0726,37800000.0
2008-12-19 04:24:00,2.0727,2.07325,2.0726,2.0732,21400000.0
2008-12-19 04:25:00,2.07315,2.0734,2.0719,2.0734,45200000.0
2008-12-19 04:26:00,2.07305,2.0741,2.07255,2.07365,37200000.0
2008-12-19 04:27:00,2.0736,2.0736,2.0724,2.07305,29400000.0
2008-12-19 04:28:00,2.073,2.073,2.07225,2.07295,26000000.0
2008-12-19 04:29:00,2.0728,2.0729,2.0719,2.07275,44800000.0
2008-12-19 04:30:00,2.0726,2.07275,2.07165,2.0719,81600000.0
2008-12-19 04:31:00,2.0719,2.0719,2.0698,2.07,354400000.0
2008-12-19 04:32:00,2.0699,2.0706,2.0696,2.0706,210400000.0
2008-12-19 04:33:00,2.07055,2.0707,2.0698,2.0705,85000000.0
2008-12-19 04:34:00,2.0707,2.07155,2.07065,2.07115,70800000.0
2008-12-19 04:35:00,2.07115,2.0716,2.07015,2.07095,149800000.0
2008-12-19 04:36:00,2.0713,2.07165,2.0704,2.07095,67000000.0
2008-12-19 04:37:00,2.07095,2.0722,2.07095,2.0714,91800000.0
2008-12-19 04:38:00,2.07085,2.0718,2.07085,2.07165,17600000.0
2008-12-19 04:39:00,2.07165,2.07245,2.0712,2.0714,41200000.0
2008-12-19 04:40:00,2.0715,2.0715,2.0698,2.07015,53200000.0
2008-12-19 04:41:00,2.07025,2.071,2.06935,2.0697,34000000.0
2008-12-19 04:42:00,2.06985,2.0711,2.0694,2.0711,49200000.0
2008-12-19 04:43:00,2.07115,2.0713,2.07005,2.07035,49800000.0
2008-12-19 04:44:00,2.07015,2.0706,2.07015,2.0705,27000000.0
2008-12-19 04:45:00,2.0706,2.0713,2.07,2.07095,56600000.0
2008-12-19 04:46:00,2.071,2.07135,2.07,2.0702,48000000.0
2008-12-19 04:47:00,2.07025,2.07035,2.07015,2.07035,14200000.0
2008-12-19 04:48:00,2.07025,2.07105,2.07,2.0707,43400000.0
2008-12-19 04:49:00,2.07095,2.0711,2.06985,2.0701,69200000.0
2008-12-19 04:50:00,2.07025,2.07065,2.06885,2.06885,44200000.0
2008-12-19 04:51:00,2.0691,2.0699,2.06875,2.06925,66800000.0
2008-12-19 04:52:00,2.0692,2.07105,2.0691,2.07065,91600000.0
2008-12-19 04:53:00,2.0702,2.0708,2.06925,2.0694,43600000.0
2008-12-19 04:54:00,2.0695,2.0703,2.0695,2.07005,12800000.0
2008-12-19 04:55:00,2.07015,2.07015,2.06935,2.06935,20200000.0
2008-12-19 04:56:00,2.07,2.07025,2.06925,2.0696,53600000.0
2008-12-19 04:57:00,2.0697,2.0703,2.0679,2.06865,110200000.0
2008-12-19 04:58:00,2.0689,2.06975,2.0685,2.0688,76800000.0
2008-12-19 04:59:00,2.0688,2.0689,2.06875,2.0689,53800000.0
2008-12-19 05:00:00,2.0689,2.0701,2.06825,2.0694,125200000.0
2008-12-19 05:01:00,2.0694,2.0694,2.06815,2.0694,61000000.0
2008-12-19 05:02:00,2.06905,2.0697,2.06815,2.069,95200000.0
2008-12-19 05:03:00,2.069,2.0694,2.0689,2.06895,27400000.0
2008-12-19 05:04:00,2.06895,2.06895,2.06815,2.06865,79600000.0
2008-12-19 05:05:00,2.06865,2.06895,2.06735,2.06735,38600000.0
2008-12-19 05:06:00,2.0676,2.06835,2.0676,2.06805,30400000.0
2008-12-19 05:07:00,2.0679,2.0682,2.06785,2.06785,17000000.0
2008-12-19 05:08:00,2.06785,2.06795,2.0677,2.0677,14400000.0
2008-12-19 05:09:00,2.06785,2.0679,2.067,2.0678,81200000.0
2008-12-19 05:10:00,2.06805,2.0683,2.06735,2.0679,29400000.0
2008-12-19 05:11:00,2.0681,2.06865,2.0669,2.06785,118800000.0
2008-12-19 05:12:00,2.068,2.06915,2.06745,2.06915,65200000.0
2008-12-19 05:13:00,2.0692,2.06995,2.06785,2.06865,102800000.0
2008-12-19 05:14:00,2.06875,2.06935,2.0684,2.06915,89000000.0
2008-12-19 05:15:00,2.06945,2.07015,2.06945,2.06975,26800000.0
2008-12-19 05:16:00,2.07,2.07,2.068,2.068,35000000.0
2008-12-19 05:17:00,2.06815,2.06905,2.068,2.0681,70600000.0
2008-12-19 05:18:00,2.0682,2.06885,2.0682,2.06885,23800000.0
2008-12-19 05:19:00,2.0691,2.0692,2.06695,2.0676,43000000.0
2008-12-19 05:20:00,2.06775,2.06795,2.06705,2.0675,37000000.0
2008-12-19 05:21:00,2.0676,2.06795,2.06705,2.06755,30600000.0
2008-12-19 05:22:00,2.06755,2.06805,2.06755,2.0679,28200000.0
2008-12-19 05:23:00,2.06785,2.0682,2.0675,2.0682,50400000.0
2008-12-19 05:24:00,2.0682,2.06925,2.0682,2.06875,65800000.0
2008-12-19 05:25:00,2.0688,2.0688,2.0675,2.06775,33000000.0
2008-12-19 05:26:00,2.0676,2.06765,2.0663,2.06685,99600000.0
2008-12-19 05:27:00,2.0671,2.06715,2.06615,2.06655,223800000.0
2008-12-19 05:28:00,2.06675,2.06705,2.0662,2.0662,46200000.0
2008-12-19 05:29:00,2.0663,2.0663,2.0653,2.0663,59300000.0
2008-12-19 05:30:00,2.0661,2.0663,2.0661,2.0661,8000000.0
2008-12-19 05:31:00,2.0661,2.0663,2.0648,2.06495,107200000.0
2008-12-19 05:32:00,2.0649,2.0651,2.06425,2.0646,58200000.0
2008-12-19 05:33:00,2.0649,2.06495,2.0639,2.0639,84800000.0
2008-12-19 05:34:00,2.06375,2.06385,2.06305,2.06385,106800000.0
2008-12-19 05:35:00,2.0637,2.06515,2.06335,2.06515,55000000.0
2008-12-19 05:36:00,2.0653,2.06595,2.0642,2.0651,92600000.0
2008-12-19 05:37:00,2.0654,2.0659,2.06455,2.06515,99600000.0
2008-12-19 05:38:00,2.0653,2.06545,2.0641,2.06455,86000000.0
2008-12-19 05:39:00,2.06475,2.0666,2.06475,2.06615,44400000.0
2008-12-19 05:40:00,2.0662,2.0662,2.066,2.066,3600000.0
2008-12-19 05:41:00,2.06615,2.0669,2.06535,2.06625,65800000.0
2008-12-19 05:42:00,2.06625,2.0666,2.066,2.0661,51400000.0
2008-12-19 05:43:00,2.06605,2.0663,2.06555,2.06595,34000000.0
2008-12-19 05:44:00,2.0658,2.06625,2.06445,2.06475,77400000.0
2008-12-19 05:45:00,2.0647,2.0659,2.06465,2.0651,25000000.0
2008-12-19 05:46:00,2.0658,2.06665,2.06515,2.06615,67800000.0
2008-12-19 05:47:00,2.0664,2.0665,2.06595,2.0663,59000000.0
2008-12-19 05:48:00,2.06625,2.06645,2.06495,2.06495,180800000.0
2008-12-19 05:49:00,2.0651,2.06565,2.0649,2.0656,66200000.0
2008-12-19 05:50:00,2.0657,2.0658,2.06465,2.0648,91800000.0
2008-12-19 05:51:00,2.065,2.06535,2.06405,2.06495,163600000.0
2008-12-19 05:52:00,2.06495,2.06545,2.0648,2.06545,32000000.0
2008-12-19 05:53:00,2.06525,2.06565,2.06525,2.0655,46600000.0
2008-12-19 05:54:00,2.06545,2.0661,2.06545,2.06575,22000000.0
2008-12-19 05:55:00,2.06575,2.0659,2.0656,2.06575,25800000.0
2008-12-19 05:56:00,2.06575,2.06605,2.0656,2.0656,34400000.0
2008-12-19 05:57:00,2.0659,2.0661,2.0659,2.0661,8800000.0
2008-12-19 05:58:00,2.0661,2.06645,2.0661,2.0662,30600000.0
2008-12-19 05:59:00,2.0662,2.0665,2.06615,2.0663,42400000.0
2008-12-19 06:00:00,2.06615,2.0663,2.06555,2.0657,67000000.0
2008-12-19 06:01:00,2.0657,2.0661,2.06565,2.06595,26800000.0
2008-12-19 06:02:00,2.06595,2.06645,2.0655,2.06645,89600000.0
2008-12-19 06:03:00,2.06655,2.06675,2.0654,2.0661,95400000.0
2008-12-19 06:04:00,2.0661,2.0666,2.0659,2.0666,71800000.0
2008-12-19 06:05:00,2.06665,2.0674,2.066,2.0665,81200000.0
2008-12-19 06:06:00,2.0671,2.06725,2.06625,2.0669,84000000.0
2008-12-19 06:07:00,2.0669,2.0672,2.06595,2.06615,65200000.0
2008-12-19 06:08:00,2.0664,2.06725,2.0663,2.06725,46600000.0
2008-12-19 06:09:00,2.06725,2.0691,2.06725,2.0687,90600000.0
2008-12-19 06:10:00,2.06895,2.06895,2.06655,2.0676,118600000.0
2008-12-19 06:11:00,2.0676,2.0676,2.0665,2.0665,71400000.0
2008-12-19 06:12:00,2.0665,2.0666,2.0665,2.0666,7000000.0
2008-12-19 06:13:00,2.0666,2.06725,2.0666,2.06725,104400000.0
2008-12-19 06:14:00,2.06735,2.0676,2.06705,2.0676,35400000.0
2008-12-19 06:15:00,2.0676,2.06775,2.06715,2.06765,50200000.0
2008-12-19 06:16:00,2.06765,2.07,2.06745,2.06875,152200000.0
2008-12-19 06:17:00,2.0679,2.0698,2.06695,2.0698,216000000.0
2008-12-19 06:18:00,2.0699,2.0699,2.0677,2.06935,82000000.0
2008-12-19 06:19:00,2.06935,2.07005,2.06695,2.0692,157200000.0
2008-12-19 06:20:00,2.0692,2.0735,2.0675,2.0735,208400000.0
2008-12-19 06:21:00,2.07285,2.07405,2.07055,2.0712,242400000.0
2008-12-19 06:22:00,2.07115,2.0725,2.07015,2.0713,238200000.0
2008-12-19 06:23:00,2.07115,2.07135,2.07055,2.07135,92600000.0
2008-12-19 06:24:00,2.07135,2.0721,2.0708,2.0708,154000000.0
2008-12-19 06:25:00,2.07085,2.07315,2.07085,2.0726,120200000.0
2008-12-19 06:26:00,2.0726,2.07335,2.07155,2.0728,89000000.0
2008-12-19 06:27:00,2.0729,2.07315,2.07255,2.07305,90000000.0
2008-12-19 06:28:00,2.0727,2.07345,2.07265,2.07265,41800000.0
2008-12-19 06:29:00,2.07285,2.07345,2.07095,2.07235,72800000.0
2008-12-19 06:30:00,2.07255,2.07255,2.06955,2.0709,143800000.0
2008-12-19 06:31:00,2.071,2.0721,2.0706,2.07195,80400000.0
2008-12-19 06:32:00,2.07185,2.07345,2.07165,2.0729,66000000.0
2008-12-19 06:33:00,2.0728,2.074,2.0725,2.0731,103000000.0
2008-12-19 06:34:00,2.07295,2.07305,2.07285,2.07285,22200000.0
2008-12-19 06:35:00,2.07275,2.0733,2.0721,2.0722,67000000.0
2008-12-19 06:36:00,2.0722,2.0736,2.0722,2.07355,57000000.0
2008-12-19 06:37:00,2.0737,2.07425,2.0728,2.0735,136800000.0
2008-12-19 06:38:00,2.0736,2.07385,2.0724,2.0725,36600000.0
2008-12-19 06:39:00,2.0725,2.0727,2.0725,2.0725,18000000.0
2008-12-19 06:40:00,2.0725,2.07305,2.07235,2.0726,59000000.0
2008-12-19 06:41:00,2.0727,2.07315,2.0724,2.0725,68600000.0
2008-12-19 06:42:00,2.07265,2.074,2.0725,2.074,51600000.0
2008-12-19 06:43:00,2.07415,2.0747,2.07325,2.07385,82000000.0
2008-12-19 06:44:00,2.07385,2.07405,2.07385,2.074,23600000.0
2008-12-19 06:45:00,2.07415,2.07515,2.074,2.07515,49000000.0
2008-12-19 06:46:00,2.0748,2.07695,2.0746,2.076,173000000.0
2008-12-19 06:47:00,2.07595,2.0778,2.0756,2.07675,102200000.0
2008-12-19 06:48:00,2.0768,2.0787,2.07665,2.07785,86200000.0
2008-12-19 06:49:00,2.07785,2.0779,2.07715,2.0779,29000000.0
2008-12-19 06:50:00,2.07795,2.0782,2.0774,2.0782,53200000.0
2008-12-19 06:51:00,2.07755,2.07855,2.0775,2.07795,71400000.0
2008-12-19 06:52:00,2.078,2.07905,2.0776,2.07885,48200000.0
2008-12-19 06:53:00,2.07845,2.0812,2.0782,2.0809,148800000.0
2008-12-19 06:54:00,2.08105,2.0826,2.07995,2.0804,115600000.0
2008-12-19 06:55:00,2.08055,2.0809,2.0797,2.0808,124000000.0
2008-12-19 06:56:00,2.08045,2.08075,2.07965,2.08015,105800000.0
2008-12-19 06:57:00,2.08025,2.08095,2.07965,2.0804,56200000.0
2008-12-19 06:58:00,2.0804,2.0804,2.0797,2.0798,60600000.0
2008-12-19 06:59:00,2.0798,2.08015,2.0797,2.0797,36400000.0
2008-12-19 07:00:00,2.0798,2.0801,2.0777,2.07815,96800000.0
2008-12-19 07:01:00,2.07755,2.07775,2.0752,2.0752,104800000.0
2008-12-19 07:02:00,2.0749,2.0768,2.0747,2.07495,133400000.0
2008-12-19 07:03:00,2.075,2.0756,2.07495,2.0756,21000000.0
2008-12-19 07:04:00,2.07585,2.076,2.07345,2.0747,72400000.0
2008-12-19 07:05:00,2.0748,2.0751,2.07355,2.0742,73200000.0
2008-12-19 07:06:00,2.07415,2.0746,2.072,2.0721,187800000.0
2008-12-19 07:07:00,2.0721,2.0721,2.07135,2.0721,113600000.0
2008-12-19 07:08:00,2.0721,2.0735,2.06955,2.0715,134700000.0
2008-12-19 07:09:00,2.0715,2.07245,2.06875,2.07055,121400000.0
2008-12-19 07:10:00,2.07055,2.0724,2.0702,2.072,178000000.0
2008-12-19 07:11:00,2.07195,2.07195,2.07015,2.07095,128600000.0
2008-12-19 07:12:00,2.07095,2.0753,2.0709,2.07345,206800000.0
2008-12-19 07:13:00,2.07265,2.07435,2.0725,2.0733,124000000.0
2008-12-19 07:14:00,2.0733,2.07455,2.0711,2.07455,296900000.0
2008-12-19 07:15:00,2.07455,2.07455,2.0726,2.07395,168800000.0
2008-12-19 07:16:00,2.07335,2.07445,2.07295,2.07335,137400000.0
2008-12-19 07:17:00,2.0734,2.07355,2.07175,2.07235,119600000.0
2008-12-19 07:18:00,2.07175,2.07305,2.07175,2.0719,126400000.0
2008-12-19 07:19:00,2.0719,2.07315,2.0703,2.073,115400000.0
2008-12-19 07:20:00,2.07305,2.07435,2.073,2.0741,66200000.0
2008-12-19 07:21:00,2.0742,2.07485,2.0735,2.0748,60400000.0
2008-12-19 07:22:00,2.07615,2.07825,2.0754,2.07825,59000000.0
2008-12-19 07:23:00,2.0781,2.07825,2.0755,2.07715,113000000.0
2008-12-19 07:24:00,2.0777,2.07845,2.0768,2.0779,188600000.0
2008-12-19 07:25:00,2.07785,2.078,2.07695,2.07765,67400000.0
2008-12-19 07:26:00,2.07765,2.07805,2.07745,2.0775,12000000.0
2008-12-19 07:27:00,2.0775,2.07875,2.0766,2.07845,55200000.0
2008-12-19 07:28:00,2.07865,2.07895,2.07835,2.07845,33600000.0
2008-12-19 07:29:00,2.07835,2.079,2.07805,2.079,78600000.0
2008-12-19 07:30:00,2.0787,2.079,2.07785,2.079,80400000.0
2008-12-19 07:31:00,2.079,2.07995,2.078,2.0799,65200000.0
2008-12-19 07:32:00,2.0799,2.08085,2.0796,2.08065,104200000.0
2008-12-19 07:33:00,2.08085,2.0815,2.08025,2.08075,83000000.0
2008-12-19 07:34:00,2.08085,2.0811,2.0806,2.0807,57000000.0
2008-12-19 07:35:00,2.0807,2.0825,2.0803,2.08245,81400000.0
2008-12-19 07:36:00,2.0824,2.0824,2.0815,2.08165,62200000.0
2008-12-19 07:37:00,2.08125,2.08155,2.08095,2.0812,33200000.0
2008-12-19 07:38:00,2.08095,2.0813,2.08045,2.08105,136000000.0
2008-12-19 07:39:00,2.08115,2.0822,2.0804,2.0822,117000000.0
2008-12-19 07:40:00,2.0823,2.08305,2.0813,2.0818,87800000.0
2008-12-19 07:41:00,2.0818,2.0823,2.08095,2.08135,119600000.0
2008-12-19 07:42:00,2.0815,2.0821,2.0815,2.08185,127200000.0
2008-12-19 07:43:00,2.082,2.0824,2.08055,2.08055,146000000.0
2008-12-19 07:44:00,2.0809,2.08285,2.0799,2.0814,199800000.0
2008-12-19 07:45:00,2.0815,2.0827,2.0808,2.0817,148200000.0
2008-12-19 07:46:00,2.08165,2.08365,2.0812,2.08325,115800000.0
2008-12-19 07:47:00,2.0828,2.0835,2.081,2.08165,146200000.0
2008-12-19 07:48:00,2.08155,2.0822,2.08155,2.08195,73400000.0
2008-12-19 07:49:00,2.08195,2.08335,2.08175,2.08265,66000000.0
2008-12-19 07:50:00,2.0826,2.08315,2.08195,2.08195,97600000.0
2008-12-19 07:51:00,2.08205,2.083,2.08195,2.0822,128000000.0
2008-12-19 07:52:00,2.0822,2.08255,2.0808,2.0821,132200000.0
2008-12-19 07:53:00,2.0817,2.0819,2.08015,2.0808,92800000.0
2008-12-19 07:54:00,2.08085,2.08085,2.0784,2.0793,253000000.0
2008-12-19 07:55:00,2.07925,2.08015,2.0783,2.0789,200800000.0
2008-12-19 07:56:00,2.0788,2.07885,2.0763,2.07675,112000000.0
2008-12-19 07:57:00,2.07675,2.0774,2.07655,2.0774,72600000.0
2008-12-19 07:58:00,2.077,2.0804,2.07695,2.07805,131400000.0
2008-12-19 07:59:00,2.0783,2.07845,2.07645,2.0775,68200000.0
2008-12-19 08:00:00,2.0774,2.07895,2.0769,2.07895,46200000.0
2008-12-19 08:01:00,2.07955,2.08065,2.07815,2.0791,92200000.0
2008-12-19 08:02:00,2.0792,2.0805,2.0784,2.0791,104200000.0
2008-12-19 08:03:00,2.0797,2.08045,2.0779,2.07855,58200000.0
2008-12-19 08:04:00,2.07845,2.0795,2.07845,2.079,44800000.0
2008-12-19 08:05:00,2.0791,2.0792,2.07855,2.07875,15800000.0
2008-12-19 08:06:00,2.07875,2.07885,2.07875,2.07885,7000000.0
2008-12-19 08:07:00,2.0787,2.0787,2.0774,2.0775,20000000.0
2008-12-19 08:08:00,2.0775,2.0775,2.07465,2.07525,108000000.0
2008-12-19 08:09:00,2.0752,2.0764,2.07455,2.07455,89200000.0
2008-12-19 08:10:00,2.07465,2.0754,2.07465,2.07485,66000000.0
2008-12-19 08:11:00,2.07495,2.0754,2.0742,2.0748,49200000.0
2008-12-19 08:12:00,2.0748,2.07545,2.0741,2.07545,81200000.0
2008-12-19 08:13:00,2.07555,2.0757,2.07425,2.0746,47600000.0
2008-12-19 08:14:00,2.07465,2.07465,2.0742,2.07445,137000000.0
2008-12-19 08:15:00,2.0746,2.07665,2.0739,2.0758,84000000.0
2008-12-19 08:16:00,2.07585,2.076,2.07535,2.0755,14400000.0
2008-12-19 08:17:00,2.0754,2.0755,2.07505,2.0751,39800000.0
2008-12-19 08:18:00,2.0749,2.0754,2.07475,2.0752,37200000.0
2008-12-19 08:19:00,2.07535,2.07645,2.07495,2.076,79000000.0
2008-12-19 08:20:00,2.07605,2.0762,2.07485,2.0749,34400000.0
2008-12-19 08:21:00,2.0749,2.0757,2.0749,2.0753,21600000.0
2008-12-19 08:22:00,2.0753,2.07545,2.0748,2.0748,56600000.0
2008-12-19 08:23:00,2.07495,2.0751,2.0748,2.07505,20600000.0
2008-12-19 08:24:00,2.07495,2.07535,2.0748,2.075,29800000.0
2008-12-19 08:25:00,2.0751,2.0759,2.0751,2.07585,13000000.0
2008-12-19 08:26:00,2.0759,2.076,2.0757,2.07585,12000000.0
2008-12-19 08:27:00,2.07585,2.07605,2.0749,2.07595,66000000.0
2008-12-19 08:28:00,2.0762,2.07665,2.0739,2.07485,131600000.0
2008-12-19 08:29:00,2.07495,2.0755,2.07345,2.07355,116000000.0
2008-12-19 08:30:00,2.0736,2.076,2.0734,2.07595,102600000.0
2008-12-19 08:31:00,2.07605,2.07665,2.075,2.07515,108400000.0
2008-12-19 08:32:00,2.07505,2.07565,2.07275,2.07285,111400000.0
2008-12-19 08:33:00,2.07295,2.07445,2.0724,2.074,85000000.0
2008-12-19 08:34:00,2.074,2.074,2.0725,2.07285,59800000.0
2008-12-19 08:35:00,2.073,2.0739,2.07245,2.07355,47000000.0
2008-12-19 08:36:00,2.07375,2.07375,2.071,2.0724,96600000.0
2008-12-19 08:37:00,2.0724,2.0729,2.07175,2.0729,89400000.0
2008-12-19 08:38:00,2.073,2.0756,2.07215,2.0755,168800000.0
2008-12-19 08:39:00,2.0754,2.07665,2.07505,2.07665,79000000.0
2008-12-19 08:40:00,2.0763,2.0765,2.07435,2.07485,76200000.0
2008-12-19 08:41:00,2.07505,2.0757,2.07335,2.07375,111000000.0
2008-12-19 08:42:00,2.0737,2.07385,2.07355,2.0738,49600000.0
2008-12-19 08:43:00,2.07395,2.0745,2.0731,2.07325,118600000.0
2008-12-19 08:44:00,2.0734,2.0734,2.0717,2.07185,96000000.0
2008-12-19 08:45:00,2.07195,2.07365,2.07195,2.07285,95600000.0
2008-12-19 08:46:00,2.07295,2.07465,2.0727,2.0739,151600000.0
2008-12-19 08:47:00,2.07325,2.0753,2.0728,2.0738,169600000.0
2008-12-19 08:48:00,2.0739,2.0752,2.07315,2.07505,137800000.0
2008-12-19 08:49:00,2.07515,2.07585,2.0737,2.07445,133000000.0
2008-12-19 08:50:00,2.0743,2.0746,2.0735,2.0746,183000000.0
2008-12-19 08:51:00,2.0746,2.07495,2.0742,2.07495,74000000.0
2008-12-19 08:52:00,2.075,2.0753,2.07455,2.07515,89600000.0
2008-12-19 08:53:00,2.0751,2.07695,2.07505,2.07645,114000000.0
2008-12-19 08:54:00,2.07675,2.07675,2.07375,2.0758,130000000.0
2008-12-19 08:55:00,2.07545,2.07595,2.0745,2.07525,159200000.0
2008-12-19 08:56:00,2.07525,2.0775,2.07505,2.0774,57800000.0
2008-12-19 08:57:00,2.07755,2.0787,2.07605,2.07705,157200000.0
2008-12-19 08:58:00,2.07695,2.0778,2.0767,2.0777,176800000.0
2008-12-19 08:59:00,2.0758,2.07885,2.0758,2.0788,212400000.0
2008-12-19 09:00:00,2.079,2.079,2.0774,2.0784,173600000.0
2008-12-19 09:01:00,2.07845,2.0787,2.07665,2.07745,122200000.0
2008-12-19 09:02:00,2.07745,2.07815,2.0774,2.07775,70400000.0
2008-12-19 09:03:00,2.0777,2.0782,2.0766,2.0769,93800000.0
2008-12-19 09:04:00,2.0769,2.07885,2.0769,2.0778,131400000.0
2008-12-19 09:05:00,2.0779,2.0792,2.0758,2.0758,195800000.0
2008-12-19 09:06:00,2.076,2.0783,2.0759,2.0774,187600000.0
2008-12-19 09:07:00,2.07745,2.07855,2.07635,2.07795,161200000.0
2008-12-19 09:08:00,2.07795,2.07805,2.076,2.0768,178200000.0
2008-12-19 09:09:00,2.0775,2.07845,2.0771,2.07755,146200000.0
2008-12-19 09:10:00,2.07745,2.078,2.07705,2.0772,153600000.0
2008-12-19 09:11:00,2.07715,2.07715,2.076,2.0762,117600000.0
2008-12-19 09:12:00,2.0762,2.07715,2.0759,2.0762,149000000.0
2008-12-19 09:13:00,2.0764,2.07675,2.07585,2.07595,159200000.0
2008-12-19 09:14:00,2.07595,2.07745,2.0748,2.07725,193000000.0
2008-12-19 09:15:00,2.0775,2.0781,2.07585,2.07695,196200000.0
2008-12-19 09:16:00,2.07685,2.0771,2.0752,2.07525,79600000.0
2008-12-19 09:17:00,2.07545,2.07945,2.0752,2.0783,194200000.0
2008-12-19 09:18:00,2.0783,2.0785,2.0769,2.07715,156600000.0
2008-12-19 09:19:00,2.0769,2.07775,2.0768,2.07745,115200000.0
2008-12-19 09:20:00,2.0777,2.0777,2.0769,2.0773,99800000.0
2008-12-19 09:21:00,2.07745,2.0787,2.0763,2.07735,194000000.0
2008-12-19 09:22:00,2.07735,2.0784,2.07675,2.0769,101200000.0
2008-12-19 09:23:00,2.07695,2.07695,2.0755,2.0758,131400000.0
2008-12-19 09:24:00,2.07545,2.07575,2.0754,2.0756,107400000.0
2008-12-19 09:25:00,2.0756,2.07575,2.07535,2.07535,48800000.0
2008-12-19 09:26:00,2.0753,2.0753,2.0739,2.0746,150400000.0
2008-12-19 09:27:00,2.07455,2.07565,2.0743,2.07475,117800000.0
2008-12-19 09:28:00,2.0746,2.0792,2.0743,2.0753,220400000.0
2008-12-19 09:29:00,2.0753,2.0757,2.073,2.0732,173200000.0
2008-12-19 09:30:00,2.07315,2.074,2.07285,2.0729,152600000.0
2008-12-19 09:31:00,2.0729,2.0729,2.0709,2.07105,135200000.0
2008-12-19 09:32:00,2.07105,2.07175,2.0695,2.0695,171000000.0
2008-12-19 09:33:00,2.0696,2.07175,2.06945,2.07,174400000.0
2008-12-19 09:34:00,2.07,2.07075,2.0677,2.0677,206400000.0
2008-12-19 09:35:00,2.0679,2.0686,2.06695,2.0672,154000000.0
2008-12-19 09:36:00,2.06715,2.0695,2.06715,2.0689,177000000.0
2008-12-19 09:37:00,2.06885,2.06935,2.06795,2.0682,173400000.0
2008-12-19 09:38:00,2.06775,2.06995,2.0677,2.06875,148400000.0
2008-12-19 09:39:00,2.06895,2.07055,2.06765,2.0696,176400000.0
2008-12-19 09:40:00,2.0696,2.06985,2.067,2.067,154600000.0
2008-12-19 09:41:00,2.06735,2.0692,2.0668,2.0676,131000000.0
2008-12-19 09:42:00,2.06785,2.06805,2.067,2.0671,51200000.0
2008-12-19 09:43:00,2.0671,2.0671,2.0652,2.0653,94200000.0
2008-12-19 09:44:00,2.06475,2.06755,2.06405,2.0655,210400000.0
2008-12-19 09:45:00,2.065,2.06815,2.065,2.0664,124400000.0
2008-12-19 09:46:00,2.066,2.06765,2.066,2.0661,132000000.0
2008-12-19 09:47:00,2.0663,2.0667,2.06435,2.0645,234000000.0
2008-12-19 09:48:00,2.0645,2.0645,2.0631,2.0633,221400000.0
2008-12-19 09:49:00,2.06345,2.0638,2.0632,2.0632,141200000.0
2008-12-19 09:50:00,2.0632,2.0632,2.06245,2.0626,125600000.0
2008-12-19 09:51:00,2.0626,2.0628,2.06175,2.0624,67400000.0
2008-12-19 09:52:00,2.0624,2.06255,2.0602,2.0619,75600000.0
2008-12-19 09:53:00,2.0619,2.06245,2.061,2.0618,148800000.0
2008-12-19 09:54:00,2.0618,2.0645,2.0618,2.0631,181400000.0
2008-12-19 09:55:00,2.0631,2.0631,2.06235,2.0631,52200000.0
2008-12-19 09:56:00,2.0631,2.0631,2.06235,2.0631,64800000.0
2008-12-19 09:57:00,2.0631,2.0631,2.0631,2.0631,48000000.0
2008-12-19 09:58:00,2.0631,2.0631,2.0622,2.0622,123200000.0
2008-12-19 09:59:00,2.0622,2.06225,2.0616,2.06215,201800000.0
2008-12-19 10:00:00,2.0621,2.06355,2.0615,2.063,216600000.0
2008-12-19 10:01:00,2.06305,2.065,2.06245,2.06395,262000000.0
2008-12-19 10:02:00,2.06395,2.0646,2.06105,2.063,258000000.0
2008-12-19 10:03:00,2.063,2.0639,2.06225,2.06375,213600000.0
2008-12-19 10:04:00,2.0639,2.0654,2.0623,2.06265,322000000.0
2008-12-19 10:05:00,2.0628,2.0658,2.0627,2.0652,225000000.0
2008-12-19 10:06:00,2.0654,2.0659,2.06445,2.0656,218800000.0
2008-12-19 10:07:00,2.06515,2.06635,2.065,2.06605,167800000.0
2008-12-19 10:08:00,2.0662,2.0688,2.0659,2.0678,224400000.0
2008-12-19 10:09:00,2.06805,2.06875,2.06785,2.068,105600000.0
2008-12-19 10:10:00,2.068,2.0684,2.06785,2.0684,49200000.0
2008-12-19 10:11:00,2.0685,2.07025,2.0685,2.0694,118000000.0
2008-12-19 10:12:00,2.0695,2.0708,2.0695,2.0702,153800000.0
2008-12-19 10:13:00,2.07035,2.0704,2.06965,2.0704,161000000.0
2008-12-19 10:14:00,2.0704,2.0713,2.0703,2.0709,110600000.0
2008-12-19 10:15:00,2.0709,2.0709,2.06885,2.0705,98100000.0
2008-12-19 10:16:00,2.07055,2.07185,2.07035,2.0714,154000000.0
2008-12-19 10:17:00,2.0715,2.0715,2.0682,2.06875,152800000.0
2008-12-19 10:18:00,2.06875,2.0696,2.0683,2.0696,197400000.0
2008-12-19 10:19:00,2.0696,2.0696,2.0681,2.06845,216000000.0
2008-12-19 10:20:00,2.06845,2.06965,2.06825,2.06835,186200000.0
2008-12-19 10:21:00,2.06825,2.06975,2.06715,2.0685,290200000.0
2008-12-19 10:22:00,2.06845,2.06885,2.0679,2.06845,216200000.0
2008-12-19 10:23:00,2.0686,2.07085,2.0686,2.07005,227200000.0
2008-12-19 10:24:00,2.07015,2.0702,2.0682,2.0688,215600000.0
2008-12-19 10:25:00,2.06895,2.0692,2.06765,2.0682,236000000.0
2008-12-19 10:26:00,2.06855,2.06865,2.0658,2.06675,249000000.0
2008-12-19 10:27:00,2.06675,2.0669,2.06555,2.06575,173400000.0
2008-12-19 10:28:00,2.06575,2.0676,2.06435,2.06615,274000000.0
2008-12-19 10:29:00,2.06635,2.0664,2.06455,2.06455,280400000.0
2008-12-19 10:30:00,2.0645,2.06475,2.06415,2.06475,165600000.0
2008-12-19 10:31:00,2.0644,2.06625,2.0644,2.0653,123800000.0
2008-12-19 10:32:00,2.065,2.0656,2.06495,2.06505,98800000.0
2008-12-19 10:33:00,2.065,2.0651,2.06415,2.06495,206200000.0
2008-12-19 10:34:00,2.065,2.06555,2.0645,2.06515,175800000.0
2008-12-19 10:35:00,2.0652,2.066,2.0643,2.0656,211000000.0
2008-12-19 10:36:00,2.06565,2.0663,2.0651,2.06555,227200000.0
2008-12-19 10:37:00,2.0654,2.0664,2.06475,2.0652,229800000.0
2008-12-19 10:38:00,2.0652,2.0653,2.06485,2.06495,152800000.0
2008-12-19 10:39:00,2.06485,2.06565,2.0604,2.0608,265000000.0
2008-12-19 10:40:00,2.061,2.06185,2.06095,2.06135,161600000.0
2008-12-19 10:41:00,2.0613,2.0613,2.05825,2.05995,258800000.0
2008-12-19 10:42:00,2.06,2.0628,2.05985,2.0609,171800000.0
2008-12-19 10:43:00,2.06085,2.0615,2.06025,2.0608,231000000.0
2008-12-19 10:44:00,2.0608,2.06095,2.0608,2.0608,83000000.0
2008-12-19 10:45:00,2.0608,2.0608,2.0583,2.05935,214400000.0
2008-12-19 10:46:00,2.0595,2.06125,2.0572,2.0581,220400000.0
2008-12-19 10:47:00,2.0582,2.061,2.05745,2.0576,252400000.0
2008-12-19 10:48:00,2.0576,2.05885,2.0533,2.0533,219200000.0
2008-12-19 10:49:00,2.0541,2.0571,2.0521,2.0534,162000000.0
2008-12-19 10:50:00,2.0536,2.05725,2.05115,2.05655,251000000.0
2008-12-19 10:51:00,2.0565,2.058,2.0552,2.0553,257400000.0
2008-12-19 10:52:00,2.0553,2.0553,2.0524,2.0553,308700000.0
2008-12-19 10:53:00,2.0553,2.056,2.05295,2.0553,263100000.0
2008-12-19 10:54:00,2.0553,2.05625,2.0552,2.0553,226200000.0
2008-12-19 10:55:00,2.0553,2.05635,2.05395,2.0542,252600000.0
2008-12-19 10:56:00,2.05435,2.05555,2.05365,2.05555,258800000.0
2008-12-19 10:57:00,2.0557,2.0568,2.05435,2.05655,198100000.0
2008-12-19 10:58:00,2.05655,2.05855,2.05615,2.0564,218200000.0
2008-12-19 10:59:00,2.0564,2.0572,2.0543,2.05595,245200000.0
2008-12-19 11:00:00,2.05595,2.05755,2.0553,2.05745,192400000.0
2008-12-19 11:01:00,2.0583,2.0583,2.0513,2.05455,245700000.0
2008-12-19 11:02:00,2.0545,2.0559,2.0539,2.05535,274800000.0
2008-12-19 11:03:00,2.0555,2.05655,2.054,2.056,253000000.0
2008-12-19 11:04:00,2.0561,2.0583,2.0558,2.05685,254100000.0
2008-12-19 11:05:00,2.05685,2.0571,2.05285,2.0552,305400000.0
2008-12-19 11:06:00,2.0545,2.0549,2.04975,2.0504,370500000.0
2008-12-19 11:07:00,2.05015,2.0533,2.05015,2.0513,226800000.0
2008-12-19 11:08:00,2.0516,2.05355,2.0516,2.0525,214200000.0
2008-12-19 11:09:00,2.05245,2.0541,2.0516,2.0517,262000000.0
2008-12-19 11:10:00,2.05195,2.05295,2.0515,2.05165,305000000.0
2008-12-19 11:11:00,2.0516,2.0519,2.04965,2.0501,228400000.0
2008-12-19 11:12:00,2.05005,2.0509,2.04895,2.0502,278200000.0
2008-12-19 11:13:00,2.0502,2.05395,2.0502,2.05395,224200000.0
2008-12-19 11:14:00,2.0531,2.05415,2.05065,2.05135,269600000.0
2008-12-19 11:15:00,2.0513,2.0513,2.0482,2.051,206600000.0
2008-12-19 11:16:00,2.05105,2.0518,2.04965,2.05015,297800000.0
2008-12-19 11:17:00,2.04995,2.0512,2.04805,2.04915,283400000.0
2008-12-19 11:18:00,2.0492,2.0493,2.04725,2.0479,227000000.0
2008-12-19 11:19:00,2.0481,2.0481,2.044,2.04425,373400000.0
2008-12-19 11:20:00,2.04475,2.0496,2.04475,2.0475,237800000.0
2008-12-19 11:21:00,2.04745,2.04775,2.04565,2.0471,180200000.0
2008-12-19 11:22:00,2.04705,2.0472,2.0436,2.0468,209500000.0
2008-12-19 11:23:00,2.045,2.0464,2.045,2.0453,212000000.0
2008-12-19 11:24:00,2.0453,2.04615,2.0449,2.04615,216000000.0
2008-12-19 11:25:00,2.04635,2.0487,2.04585,2.04795,260100000.0
2008-12-19 11:26:00,2.04855,2.04975,2.048,2.04945,267000000.0
2008-12-19 11:27:00,2.04955,2.05015,2.04785,2.0487,264800000.0
2008-12-19 11:28:00,2.04865,2.0493,2.04665,2.04815,252200000.0
2008-12-19 11:29:00,2.0481,2.04905,2.0478,2.0478,278400000.0
2008-12-19 11:30:00,2.04765,2.0495,2.04755,2.04895,202000000.0
2008-12-19 11:31:00,2.0493,2.04965,2.0487,2.0495,204000000.0
2008-12-19 11:32:00,2.0496,2.05075,2.0485,2.05015,179400000.0
2008-12-19 11:33:00,2.0502,2.0539,2.04975,2.0524,220400000.0
2008-12-19 11:34:00,2.05235,2.05235,2.04965,2.04975,269600000.0
2008-12-19 11:35:00,2.0494,2.0514,2.0494,2.0512,192400000.0
2008-12-19 11:36:00,2.0512,2.0512,2.0486,2.0486,206200000.0
2008-12-19 11:37:00,2.0486,2.04905,2.0486,2.04905,126000000.0
2008-12-19 11:38:00,2.04925,2.0498,2.04825,2.04965,196200000.0
2008-12-19 11:39:00,2.0496,2.04965,2.04745,2.04875,259400000.0
2008-12-19 11:40:00,2.0487,2.0504,2.04795,2.0483,305800000.0
2008-12-19 11:41:00,2.0484,2.04955,2.0455,2.0485,267600000.0
2008-12-19 11:42:00,2.04855,2.05035,2.0479,2.05035,302600000.0
2008-12-19 11:43:00,2.04985,2.0516,2.04895,2.04915,279900000.0
2008-12-19 11:44:00,2.0493,2.04945,2.0469,2.04785,285800000.0
2008-12-19 11:45:00,2.04785,2.0498,2.04735,2.04735,167000000.0
2008-12-19 11:46:00,2.0474,2.0488,2.04685,2.0478,228400000.0
2008-12-19 11:47:00,2.04725,2.0511,2.04725,2.05055,224200000.0
2008-12-19 11:48:00,2.05055,2.0523,2.0504,2.0523,242400000.0
2008-12-19 11:49:00,2.05235,2.0541,2.0521,2.0541,196000000.0
2008-12-19 11:50:00,2.05405,2.0573,2.05385,2.0562,190000000.0
2008-12-19 11:51:00,2.05625,2.05675,2.05555,2.05605,106000000.0
2008-12-19 11:52:00,2.0562,2.05715,2.05505,2.05645,166200000.0
2008-12-19 11:53:00,2.0565,2.0574,2.056,2.05675,143400000.0
2008-12-19 11:54:00,2.0567,2.0578,2.056,2.0562,146000000.0
2008-12-19 11:55:00,2.05615,2.0563,2.0552,2.05545,196200000.0
2008-12-19 11:56:00,2.0554,2.0559,2.0538,2.0556,174800000.0
2008-12-19 11:57:00,2.0556,2.0558,2.05435,2.05435,207200000.0
2008-12-19 11:58:00,2.0543,2.05495,2.05215,2.05385,238400000.0
2008-12-19 11:59:00,2.0538,2.0538,2.05125,2.05235,249800000.0
2008-12-19 12:00:00,2.0524,2.05275,2.05085,2.05105,256000000.0
2008-12-19 12:01:00,2.0511,2.0522,2.04985,2.0511,226400000.0
2008-12-19 12:02:00,2.05105,2.05135,2.05025,2.05065,217800000.0
2008-12-19 12:03:00,2.05065,2.0511,2.05055,2.05105,115000000.0
2008-12-19 12:04:00,2.0509,2.05285,2.0509,2.0524,115600000.0
2008-12-19 12:05:00,2.0524,2.05265,2.04975,2.0504,246200000.0
2008-12-19 12:06:00,2.0505,2.05115,2.0486,2.0495,257400000.0
2008-12-19 12:07:00,2.04945,2.0523,2.0486,2.0516,277400000.0
2008-12-19 12:08:00,2.0518,2.05205,2.04875,2.0489,238000000.0
2008-12-19 12:09:00,2.0489,2.05245,2.0489,2.0524,236200000.0
2008-12-19 12:10:00,2.0524,2.06,2.05055,2.05675,263600000.0
2008-12-19 12:11:00,2.05675,2.0572,2.05565,2.0566,318800000.0
2008-12-19 12:12:00,2.0566,2.05835,2.05515,2.05675,311800000.0
2008-12-19 12:13:00,2.05685,2.05935,2.05685,2.05765,215400000.0
2008-12-19 12:14:00,2.05755,2.0582,2.05625,2.05785,246400000.0
2008-12-19 12:15:00,2.05795,2.05835,2.05495,2.055,302000000.0
2008-12-19 12:16:00,2.05515,2.05635,2.05395,2.05405,231600000.0
2008-12-19 12:17:00,2.0541,2.05545,2.0525,2.0528,300200000.0
2008-12-19 12:18:00,2.0528,2.0528,2.04885,2.04995,199400000.0
2008-12-19 12:19:00,2.05005,2.05095,2.0487,2.04985,182800000.0
2008-12-19 12:20:00,2.0499,2.0501,2.0445,2.04645,288800000.0
2008-12-19 12:21:00,2.0463,2.0476,2.04435,2.04545,255200000.0
2008-12-19 12:22:00,2.0455,2.0497,2.0451,2.04965,277800000.0
2008-12-19 12:23:00,2.0497,2.0515,2.04925,2.0502,228400000.0
2008-12-19 12:24:00,2.0502,2.0521,2.0502,2.0521,134400000.0
2008-12-19 12:25:00,2.0524,2.0545,2.0516,2.05415,169400000.0
2008-12-19 12:26:00,2.05425,2.05455,2.05305,2.0535,229800000.0
2008-12-19 12:27:00,2.0534,2.05355,2.05205,2.0529,173800000.0
2008-12-19 12:28:00,2.05305,2.05325,2.0517,2.0522,315200000.0
2008-12-19 12:29:00,2.0522,2.0535,2.052,2.05255,244800000.0
2008-12-19 12:30:00,2.05275,2.0541,2.05125,2.05275,173400000.0
2008-12-19 12:31:00,2.0528,2.05415,2.05245,2.05245,148400000.0
2008-12-19 12:32:00,2.0526,2.05295,2.051,2.0515,167000000.0
2008-12-19 12:33:00,2.0516,2.0533,2.0516,2.05235,190000000.0
2008-12-19 12:34:00,2.05245,2.0527,2.05115,2.052,310800000.0
2008-12-19 12:35:00,2.05205,2.05335,2.0507,2.05165,187000000.0
2008-12-19 12:36:00,2.05175,2.0527,2.05175,2.0527,181400000.0
2008-12-19 12:37:00,2.0521,2.0543,2.052,2.05355,161600000.0
2008-12-19 12:38:00,2.0535,2.0541,2.05345,2.054,91200000.0
2008-12-19 12:39:00,2.0542,2.0544,2.0535,2.05405,155000000.0
2008-12-19 12:40:00,2.05405,2.05465,2.05335,2.0541,141400000.0
2008-12-19 12:41:00,2.05385,2.05405,2.05275,2.05295,174800000.0
2008-12-19 12:42:00,2.0529,2.0537,2.05245,2.05265,134800000.0
2008-12-19 12:43:00,2.05255,2.0527,2.0517,2.05255,179000000.0
2008-12-19 12:44:00,2.0525,2.05265,2.05185,2.05245,295000000.0
2008-12-19 12:45:00,2.05245,2.05345,2.0509,2.051,248600000.0
2008-12-19 12:46:00,2.051,2.05125,2.04985,2.04995,285600000.0
2008-12-19 12:47:00,2.05005,2.05525,2.0496,2.0535,271000000.0
2008-12-19 12:48:00,2.0535,2.05415,2.0533,2.05405,195600000.0
2008-12-19 12:49:00,2.054,2.054,2.05305,2.0532,296200000.0
2008-12-19 12:50:00,2.0532,2.0532,2.05235,2.0525,203600000.0
2008-12-19 12:51:00,2.0525,2.0525,2.0525,2.0525,49600000.0
2008-12-19 12:52:00,2.0525,2.053,2.0524,2.0525,110200000.0
2008-12-19 12:53:00,2.0525,2.054,2.0525,2.0535,178000000.0
2008-12-19 12:54:00,2.0535,2.0535,2.05065,2.0528,178600000.0
2008-12-19 12:55:00,2.053,2.053,2.0511,2.0511,181200000.0
2008-12-19 12:56:00,2.0511,2.0513,2.04875,2.04915,269000000.0
2008-12-19 12:57:00,2.04925,2.0504,2.04905,2.0503,244600000.0
2008-12-19 12:58:00,2.0504,2.05125,2.04985,2.0507,277000000.0
2008-12-19 12:59:00,2.0507,2.0517,2.04995,2.05035,272000000.0
2008-12-19 13:00:00,2.05025,2.0531,2.05005,2.0528,214000000.0
2008-12-19 13:01:00,2.0528,2.0546,2.0519,2.0541,268200000.0
2008-12-19 13:02:00,2.0541,2.0541,2.04995,2.05065,312400000.0
2008-12-19 13:03:00,2.05065,2.05175,2.0494,2.05175,201000000.0
2008-12-19 13:04:00,2.05165,2.05185,2.0506,2.05145,186400000.0
2008-12-19 13:05:00,2.05145,2.0517,2.05005,2.05135,153000000.0
2008-12-19 13:06:00,2.05125,2.05125,2.0488,2.0495,248800000.0
2008-12-19 13:07:00,2.04945,2.04975,2.0481,2.0493,284000000.0
2008-12-19 13:08:00,2.0493,2.0498,2.04805,2.0492,237200000.0
2008-12-19 13:09:00,2.04915,2.05015,2.04785,2.04825,312200000.0
2008-12-19 13:10:00,2.04815,2.04935,2.04815,2.0491,294400000.0
2008-12-19 13:11:00,2.04935,2.05105,2.04895,2.04995,294400000.0
2008-12-19 13:12:00,2.0499,2.05115,2.0485,2.0505,301000000.0
2008-12-19 13:13:00,2.05055,2.05195,2.0495,2.05085,204800000.0
2008-12-19 13:14:00,2.0509,2.0532,2.0509,2.0526,188400000.0
2008-12-19 13:15:00,2.0527,2.05275,2.0503,2.05165,237200000.0
2008-12-19 13:16:00,2.0516,2.0522,2.0503,2.0503,210400000.0
2008-12-19 13:17:00,2.0504,2.0522,2.0504,2.05155,162400000.0
2008-12-19 13:18:00,2.05165,2.05295,2.05165,2.05275,206600000.0
2008-12-19 13:19:00,2.0528,2.054,2.0508,2.0508,230400000.0
2008-12-19 13:20:00,2.0508,2.05155,2.05035,2.05095,155800000.0
2008-12-19 13:21:00,2.0508,2.05095,2.0501,2.0505,183800000.0
2008-12-19 13:22:00,2.0504,2.05145,2.0499,2.0513,291800000.0
2008-12-19 13:23:00,2.0509,2.05115,2.0501,2.05035,269200000.0
2008-12-19 13:24:00,2.0503,2.0517,2.05015,2.0517,191600000.0
2008-12-19 13:25:00,2.05175,2.05175,2.05075,2.0509,147200000.0
2008-12-19 13:26:00,2.05035,2.0523,2.04955,2.05155,153600000.0
2008-12-19 13:27:00,2.0517,2.05235,2.05135,2.0523,56400000.0
2008-12-19 13:28:00,2.0523,2.05335,2.05205,2.0529,62400000.0
2008-12-19 13:29:00,2.0529,2.0529,2.0502,2.05245,99200000.0
2008-12-19 13:30:00,2.05245,2.05305,2.0519,2.0522,103400000.0
2008-12-19 13:31:00,2.0518,2.0532,2.0518,2.05285,93600000.0
2008-12-19 13:32:00,2.05285,2.0536,2.05225,2.0531,67200000.0
2008-12-19 13:33:00,2.05295,2.05335,2.0522,2.05325,55200000.0
2008-12-19 13:34:00,2.05335,2.0541,2.05335,2.054,46800000.0
2008-12-19 13:35:00,2.054,2.05435,2.0529,2.0529,82400000.0
2008-12-19 13:36:00,2.0528,2.0539,2.0513,2.0514,98800000.0
2008-12-19 13:37:00,2.0514,2.05235,2.05115,2.0516,118600000.0
2008-12-19 13:38:00,2.0516,2.05295,2.05095,2.05295,102200000.0
2008-12-19 13:39:00,2.0526,2.0538,2.0523,2.0538,94000000.0
2008-12-19 13:40:00,2.05385,2.05425,2.0529,2.0542,155200000.0
2008-12-19 13:41:00,2.0541,2.0558,2.0541,2.0556,101800000.0
2008-12-19 13:42:00,2.0556,2.05615,2.0546,2.0556,110600000.0
2008-12-19 13:43:00,2.0556,2.05615,2.0556,2.0556,112600000.0
2008-12-19 13:44:00,2.0556,2.05565,2.0556,2.0556,109000000.0
2008-12-19 13:45:00,2.0556,2.0556,2.0556,2.0556,54000000.0
2008-12-19 13:46:00,2.0556,2.0557,2.0556,2.0556,109000000.0
2008-12-19 13:47:00,2.0556,2.0556,2.0556,2.0556,69400000.0
2008-12-19 13:48:00,2.0556,2.0556,2.05325,2.055,97000000.0
2008-12-19 13:49:00,2.055,2.055,2.0532,2.055,98000000.0
2008-12-19 13:50:00,2.055,2.05515,2.055,2.055,104000000.0
2008-12-19 13:51:00,2.055,2.05595,2.055,2.0558,149000000.0
2008-12-19 13:52:00,2.0558,2.05625,2.0557,2.05625,314800000.0
2008-12-19 13:53:00,2.05625,2.05625,2.0558,2.0558,157800000.0
2008-12-19 13:54:00,2.0558,2.05615,2.05565,2.0558,193000000.0
2008-12-19 13:55:00,2.0558,2.0563,2.0558,2.056,208000000.0
2008-12-19 13:56:00,2.056,2.0566,2.056,2.0563,120600000.0
2008-12-19 13:57:00,2.0563,2.0563,2.05395,2.0557,219000000.0
2008-12-19 13:58:00,2.0557,2.056,2.049,2.0506,266400000.0
2008-12-19 13:59:00,2.05075,2.0515,2.04855,2.04855,247700000.0
2008-12-19 14:00:00,2.04855,2.05185,2.04855,2.05125,142200000.0
2008-12-19 14:01:00,2.0514,2.05275,2.049,2.0517,270000000.0
2008-12-19 14:02:00,2.0517,2.0517,2.0504,2.0509,151400000.0
2008-12-19 14:03:00,2.05105,2.05125,2.0487,2.0499,161100000.0
2008-12-19 14:04:00,2.0499,2.0501,2.0478,2.0483,237200000.0
2008-12-19 14:05:00,2.0483,2.0499,2.04815,2.0489,154000000.0
2008-12-19 14:06:00,2.0489,2.04945,2.0481,2.0489,125800000.0
2008-12-19 14:07:00,2.0489,2.0495,2.04875,2.0489,92400000.0
2008-12-19 14:08:00,2.0489,2.0491,2.0473,2.0489,80600000.0
2008-12-19 14:09:00,2.0489,2.04975,2.04875,2.0495,109400000.0
2008-12-19 14:10:00,2.0497,2.0504,2.04925,2.04945,204200000.0
2008-12-19 14:11:00,2.0492,2.04985,2.0483,2.04985,339000000.0
2008-12-19 14:12:00,2.04965,2.0503,2.0493,2.04965,279800000.0
2008-12-19 14:13:00,2.0497,2.0513,2.0497,2.0504,114000000.0
2008-12-19 14:14:00,2.0504,2.0519,2.04985,2.05065,220200000.0
2008-12-19 14:15:00,2.0507,2.0509,2.0478,2.0485,192800000.0
2008-12-19 14:16:00,2.04885,2.05105,2.04885,2.0502,169000000.0
2008-12-19 14:17:00,2.05025,2.0516,2.0502,2.05065,242800000.0
2008-12-19 14:18:00,2.0507,2.0519,2.05025,2.0519,224200000.0
2008-12-19 14:19:00,2.05185,2.0527,2.05105,2.05235,255800000.0
2008-12-19 14:20:00,2.0524,2.0525,2.0501,2.0506,223400000.0
2008-12-19 14:21:00,2.0506,2.0506,2.047,2.04715,280300000.0
2008-12-19 14:22:00,2.04715,2.0474,2.04555,2.0474,331400000.0
2008-12-19 14:23:00,2.04745,2.04745,2.04665,2.04665,157200000.0
2008-12-19 14:24:00,2.04665,2.0473,2.04645,2.04665,151200000.0
2008-12-19 14:25:00,2.0466,2.0502,2.04615,2.04765,167600000.0
2008-12-19 14:26:00,2.048,2.0482,2.0469,2.04785,135200000.0
2008-12-19 14:27:00,2.04785,2.05005,2.04755,2.0493,213200000.0
2008-12-19 14:28:00,2.0493,2.0506,2.0473,2.0506,276800000.0
2008-12-19 14:29:00,2.05065,2.0509,2.0502,2.0504,120800000.0
2008-12-19 14:30:00,2.0503,2.0509,2.0503,2.05085,128800000.0
2008-12-19 14:31:00,2.0507,2.05215,2.05055,2.05215,127800000.0
2008-12-19 14:32:00,2.05215,2.0534,2.0517,2.05315,145600000.0
2008-12-19 14:33:00,2.0531,2.05415,2.053,2.05415,170400000.0
2008-12-19 14:34:00,2.05425,2.05485,2.0536,2.0541,93600000.0
2008-12-19 14:35:00,2.0541,2.0541,2.0524,2.0524,80800000.0
2008-12-19 14:36:00,2.0535,2.05375,2.0524,2.0532,98200000.0
2008-12-19 14:37:00,2.0532,2.0532,2.0531,2.0532,179200000.0
2008-12-19 14:38:00,2.0532,2.0532,2.05025,2.05115,62400000.0
2008-12-19 14:39:00,2.0512,2.05175,2.05095,2.0516,33400000.0
2008-12-19 14:40:00,2.05155,2.05175,2.04985,2.04995,97600000.0
2008-12-19 14:41:00,2.04995,2.0507,2.04995,2.0507,70400000.0
2008-12-19 14:42:00,2.05055,2.05085,2.0489,2.04915,123800000.0
2008-12-19 14:43:00,2.0492,2.0504,2.04905,2.0502,103600000.0
2008-12-19 14:44:00,2.05015,2.0502,2.04975,2.0498,39600000.0
2008-12-19 14:45:00,2.04975,2.0499,2.04945,2.04965,39200000.0
2008-12-19 14:46:00,2.04975,2.0499,2.0477,2.0479,65400000.0
2008-12-19 14:47:00,2.0479,2.0479,2.0475,2.0476,66400000.0
2008-12-19 14:48:00,2.0476,2.04805,2.0476,2.04765,63200000.0
2008-12-19 14:49:00,2.0476,2.0486,2.0476,2.0476,85400000.0
2008-12-19 14:50:00,2.0476,2.0476,2.0476,2.0476,68800000.0
2008-12-19 14:51:00,2.0476,2.0476,2.0476,2.0476,72000000.0
2008-12-19 14:52:00,2.0476,2.0485,2.0476,2.0485,43000000.0
2008-12-19 14:53:00,2.0485,2.04885,2.0477,2.0487,60400000.0
2008-12-19 14:54:00,2.04885,2.0492,2.04785,2.04785,89200000.0
2008-12-19 14:55:00,2.0479,2.05035,2.0479,2.04905,134800000.0
2008-12-19 14:56:00,2.049,2.04905,2.04715,2.04755,116000000.0
2008-12-19 14:57:00,2.0477,2.04885,2.0462,2.04815,121600000.0
2008-12-19 14:58:00,2.0483,2.04885,2.04645,2.047,89200000.0
2008-12-19 14:59:00,2.04695,2.0478,2.04575,2.04675,80200000.0
2008-12-19 15:00:00,2.04665,2.04915,2.0459,2.0475,148800000.0
2008-12-19 15:01:00,2.0476,2.0481,2.0475,2.04765,174800000.0
2008-12-19 15:02:00,2.0477,2.05035,2.047,2.04995,143400000.0
2008-12-19 15:03:00,2.04995,2.05015,2.04935,2.04965,197600000.0
2008-12-19 15:04:00,2.04955,2.0497,2.04595,2.0462,185600000.0
2008-12-19 15:05:00,2.04625,2.0473,2.0461,2.0468,141000000.0
2008-12-19 15:06:00,2.0468,2.04745,2.0462,2.04705,186800000.0
2008-12-19 15:07:00,2.04695,2.04855,2.0464,2.04745,222000000.0
2008-12-19 15:08:00,2.04745,2.04765,2.0465,2.04765,162400000.0
2008-12-19 15:09:00,2.0478,2.04785,2.04695,2.04735,121000000.0
2008-12-19 15:10:00,2.0475,2.0475,2.04515,2.0457,228800000.0
2008-12-19 15:11:00,2.0457,2.0469,2.0443,2.0444,183000000.0
2008-12-19 15:12:00,2.0443,2.0457,2.04375,2.0457,195200000.0
2008-12-19 15:13:00,2.04525,2.04695,2.04475,2.04655,218600000.0
2008-12-19 15:14:00,2.04645,2.0502,2.0464,2.04715,186800000.0
2008-12-19 15:15:00,2.0472,2.0472,2.04365,2.0442,157800000.0
2008-12-19 15:16:00,2.04425,2.04435,2.04345,2.0436,141600000.0
2008-12-19 15:17:00,2.0436,2.04465,2.04315,2.04335,274600000.0
2008-12-19 15:18:00,2.04335,2.04455,2.041,2.0444,168400000.0
2008-12-19 15:19:00,2.0442,2.0461,2.0433,2.04355,220800000.0
2008-12-19 15:20:00,2.04355,2.04725,2.0434,2.04665,229200000.0
2008-12-19 15:21:00,2.04645,2.0474,2.04355,2.0443,349200000.0
2008-12-19 15:22:00,2.04425,2.0457,2.04365,2.04495,277400000.0
2008-12-19 15:23:00,2.0449,2.04575,2.04305,2.045,234400000.0
2008-12-19 15:24:00,2.045,2.04585,2.0402,2.0408,225600000.0
2008-12-19 15:25:00,2.04115,2.04255,2.0399,2.04,332400000.0
2008-12-19 15:26:00,2.0399,2.0417,2.0395,2.0417,312800000.0
2008-12-19 15:27:00,2.04155,2.0425,2.0404,2.04195,292000000.0
2008-12-19 15:28:00,2.04275,2.0434,2.04185,2.0424,175000000.0
2008-12-19 15:29:00,2.04245,2.04335,2.0411,2.04205,147000000.0
2008-12-19 15:30:00,2.0421,2.0428,2.04175,2.04215,65400000.0
2008-12-19 15:31:00,2.04215,2.0425,2.0405,2.0405,222800000.0
2008-12-19 15:32:00,2.04085,2.0423,2.0405,2.04215,277400000.0
2008-12-19 15:33:00,2.04215,2.04255,2.0406,2.0406,288000000.0
2008-12-19 15:34:00,2.0406,2.0412,2.0397,2.04015,223400000.0
2008-12-19 15:35:00,2.0402,2.04075,2.03965,2.04005,197800000.0
2008-12-19 15:36:00,2.0396,2.04015,2.0396,2.03975,125000000.0
2008-12-19 15:37:00,2.0399,2.0407,2.0399,2.0403,85800000.0
2008-12-19 15:38:00,2.0403,2.0409,2.04,2.0405,69000000.0
2008-12-19 15:39:00,2.0405,2.04155,2.0405,2.04155,80400000.0
2008-12-19 15:40:00,2.0419,2.0419,2.03965,2.04035,311400000.0
2008-12-19 15:41:00,2.04045,2.04085,2.0398,2.04085,251400000.0
2008-12-19 15:42:00,2.0409,2.04255,2.04055,2.04145,164000000.0
2008-12-19 15:43:00,2.04135,2.0423,2.0413,2.04155,67600000.0
2008-12-19 15:44:00,2.04165,2.0417,2.0399,2.04045,126600000.0
2008-12-19 15:45:00,2.0407,2.0413,2.039,2.0398,209800000.0
2008-12-19 15:46:00,2.03935,2.03965,2.03655,2.03665,275000000.0
2008-12-19 15:47:00,2.03665,2.0382,2.03565,2.03665,259000000.0
2008-12-19 15:48:00,2.0369,2.0371,2.0328,2.0337,216000000.0
2008-12-19 15:49:00,2.03365,2.0342,2.03295,2.0339,143400000.0
2008-12-19 15:50:00,2.03415,2.03415,2.0314,2.0316,195200000.0
2008-12-19 15:51:00,2.0316,2.0338,2.0316,2.03305,209600000.0
2008-12-19 15:52:00,2.0331,2.03325,2.0316,2.0318,318000000.0
2008-12-19 15:53:00,2.0328,2.0328,2.0328,2.0328,236800000.0
2008-12-19 15:54:00,2.0328,2.0345,2.0328,2.0337,284600000.0
2008-12-19 15:55:00,2.0337,2.0344,2.03285,2.03385,236400000.0
2008-12-19 15:56:00,2.0335,2.03495,2.0335,2.0345,152200000.0
2008-12-19 15:57:00,2.0345,2.0365,2.0343,2.03635,269000000.0
2008-12-19 15:58:00,2.0363,2.03735,2.0352,2.0372,200200000.0
2008-12-19 15:59:00,2.03725,2.04125,2.03725,2.04055,206200000.0
2008-12-19 16:00:00,2.04085,2.04095,2.0402,2.0403,83400000.0
2008-12-19 16:01:00,2.0403,2.0403,2.0386,2.0403,61100000.0
2008-12-19 16:02:00,2.03845,2.03885,2.03595,2.03625,312000000.0
2008-12-19 16:03:00,2.03625,2.03625,2.03195,2.03395,329000000.0
2008-12-19 16:04:00,2.03335,2.0339,2.0322,2.03275,267000000.0
2008-12-19 16:05:00,2.033,2.0338,2.032,2.0322,196400000.0
2008-12-19 16:06:00,2.03225,2.0329,2.03065,2.0311,180200000.0
2008-12-19 16:07:00,2.0311,2.032,2.0309,2.03105,113800000.0
2008-12-19 16:08:00,2.031,2.0312,2.03085,2.0312,69800000.0
2008-12-19 16:09:00,2.0313,2.034,2.0313,2.034,178000000.0
2008-12-19 16:10:00,2.0342,2.0342,2.033,2.0332,87800000.0
2008-12-19 16:11:00,2.0332,2.0333,2.0332,2.0332,98800000.0
2008-12-19 16:12:00,2.0332,2.0332,2.0324,2.0326,196000000.0
2008-12-19 16:13:00,2.0326,2.0327,2.0306,2.0311,141600000.0
2008-12-19 16:14:00,2.0307,2.0312,2.03055,2.0307,200400000.0
2008-12-19 16:15:00,2.0307,2.0307,2.0307,2.0307,179200000.0
2008-12-19 16:16:00,2.0307,2.0307,2.02815,2.0304,133200000.0
2008-12-19 16:17:00,2.0304,2.0304,2.0304,2.0304,92800000.0
2008-12-19 16:18:00,2.0304,2.03045,2.0278,2.0278,119200000.0
2008-12-19 16:19:00,2.0281,2.02965,2.02755,2.02955,117600000.0
2008-12-19 16:20:00,2.02945,2.0301,2.02945,2.0299,59600000.0
2008-12-19 16:21:00,2.0298,2.03065,2.0298,2.03035,61000000.0
2008-12-19 16:22:00,2.0305,2.0305,2.0302,2.0304,42200000.0
2008-12-19 16:23:00,2.0305,2.0315,2.03025,2.03145,76000000.0
2008-12-19 16:24:00,2.03155,2.0323,2.03105,2.03215,89800000.0
2008-12-19 16:25:00,2.0322,2.0327,2.03185,2.03235,80200000.0
2008-12-19 16:26:00,2.03235,2.0335,2.03225,2.03315,106600000.0
2008-12-19 16:27:00,2.0331,2.0337,2.0329,2.0335,85000000.0
2008-12-19 16:28:00,2.0335,2.03375,2.0305,2.0307,132400000.0
2008-12-19 16:29:00,2.0307,2.03325,2.03,2.0312,191200000.0
2008-12-19 16:30:00,2.0312,2.0324,2.0295,2.02995,229800000.0
2008-12-19 16:31:00,2.03005,2.03375,2.03005,2.03375,205400000.0
2008-12-19 16:32:00,2.03375,2.0346,2.03125,2.03175,209000000.0
2008-12-19 16:33:00,2.0315,2.03185,2.02975,2.0314,215200000.0
2008-12-19 16:34:00,2.0316,2.0317,2.0284,2.0291,191600000.0
2008-12-19 16:35:00,2.0289,2.0299,2.02785,2.0293,129800000.0
2008-12-19 16:36:00,2.0294,2.0321,2.0293,2.0312,196600000.0
2008-12-19 16:37:00,2.0312,2.0312,2.02975,2.03075,179200000.0
2008-12-19 16:38:00,2.03085,2.03185,2.0298,2.0298,152800000.0
2008-12-19 16:39:00,2.0299,2.03185,2.02985,2.03095,129600000.0
2008-12-19 16:40:00,2.0311,2.032,2.03095,2.03175,89600000.0
2008-12-19 16:41:00,2.0314,2.03165,2.0309,2.03145,98400000.0
2008-12-19 16:42:00,2.0313,2.0329,2.0313,2.03245,76200000.0
2008-12-19 16:43:00,2.03255,2.03265,2.0317,2.03185,95400000.0
2008-12-19 16:44:00,2.03185,2.0342,2.0314,2.03415,130000000.0
2008-12-19 16:45:00,2.03415,2.03575,2.03415,2.0352,128400000.0
2008-12-19 16:46:00,2.03535,2.0359,2.03445,2.035,201200000.0
2008-12-19 16:47:00,2.0349,2.0361,2.0333,2.0347,182800000.0
2008-12-19 16:48:00,2.03475,2.03595,2.0319,2.03195,213600000.0
2008-12-19 16:49:00,2.03215,2.03285,2.0305,2.0317,257400000.0
2008-12-19 16:50:00,2.03175,2.03215,2.02725,2.0299,235000000.0
2008-12-19 16:51:00,2.0299,2.0299,2.0265,2.0281,437400000.0
2008-12-19 16:52:00,2.0281,2.0281,2.0257,2.02755,166200000.0
2008-12-19 16:53:00,2.0275,2.0281,2.02715,2.0279,64800000.0
2008-12-19 16:54:00,2.02775,2.0308,2.0269,2.02755,216600000.0
2008-12-19 16:55:00,2.0275,2.0313,2.02625,2.0309,149200000.0
2008-12-19 16:56:00,2.03095,2.03325,2.03015,2.0326,109000000.0
2008-12-19 16:57:00,2.0325,2.0333,2.03155,2.03265,131800000.0
2008-12-19 16:58:00,2.0325,2.03275,2.03145,2.0326,192200000.0
2008-12-19 16:59:00,2.0327,2.0339,2.0323,2.0331,135000000.0
2008-12-19 17:00:00,2.0331,2.0331,2.03115,2.0313,241500000.0
2008-12-19 17:01:00,2.0313,2.03215,2.03025,2.0315,127400000.0
2008-12-19 17:02:00,2.0314,2.0318,2.0311,2.0312,167300000.0
2008-12-19 17:03:00,2.031,2.03215,2.031,2.03215,114400000.0
2008-12-19 17:04:00,2.03235,2.03375,2.0306,2.0321,231200000.0
2008-12-19 17:05:00,2.03215,2.03315,2.03145,2.03195,206400000.0
2008-12-19 17:06:00,2.03195,2.03215,2.0309,2.0309,112400000.0
2008-12-19 17:07:00,2.03085,2.0313,2.0302,2.03075,116000000.0
2008-12-19 17:08:00,2.0307,2.0309,2.03,2.0301,42000000.0
2008-12-19 17:09:00,2.03015,2.03045,2.02875,2.0297,62000000.0
2008-12-19 17:10:00,2.02975,2.03115,2.02965,2.0303,73800000.0
2008-12-19 17:11:00,2.0306,2.0323,2.0298,2.031,127200000.0
2008-12-19 17:12:00,2.03085,2.0339,2.03085,2.0333,173000000.0
2008-12-19 17:13:00,2.03385,2.0345,2.03195,2.0321,128800000.0
2008-12-19 17:14:00,2.0323,2.0329,2.03105,2.03205,142000000.0
2008-12-19 17:15:00,2.0317,2.03255,2.0308,2.031,143800000.0
2008-12-19 17:16:00,2.031,2.0313,2.03025,2.03095,173400000.0
2008-12-19 17:17:00,2.03105,2.03145,2.03035,2.03105,118000000.0
2008-12-19 17:18:00,2.03105,2.032,2.0308,2.03085,95200000.0
2008-12-19 17:19:00,2.0308,2.0313,2.0296,2.0312,128200000.0
2008-12-19 17:20:00,2.0313,2.0313,2.02915,2.03015,96000000.0
2008-12-19 17:21:00,2.0301,2.0305,2.0296,2.0302,82200000.0
2008-12-19 17:22:00,2.0303,2.03175,2.02955,2.0317,55400000.0
2008-12-19 17:23:00,2.0316,2.03255,2.03025,2.0315,95200000.0
2008-12-19 17:24:00,2.0318,2.0326,2.0304,2.0308,119200000.0
2008-12-19 17:25:00,2.03095,2.0323,2.03055,2.0309,216600000.0
2008-12-19 17:26:00,2.03045,2.03215,2.0302,2.03155,168600000.0
2008-12-19 17:27:00,2.03155,2.0321,2.031,2.03165,72000000.0
2008-12-19 17:28:00,2.03175,2.03175,2.0305,2.0305,78200000.0
2008-12-19 17:29:00,2.0308,2.03175,2.0306,2.0314,103200000.0
2008-12-19 17:30:00,2.03115,2.03175,2.0307,2.03095,59400000.0
2008-12-19 17:31:00,2.0308,2.0315,2.0298,2.03045,89400000.0
2008-12-19 17:32:00,2.03,2.0304,2.02745,2.0295,79800000.0
2008-12-19 17:33:00,2.0281,2.0298,2.02715,2.0285,291600000.0
2008-12-19 17:34:00,2.0285,2.0296,2.0282,2.0282,120600000.0
2008-12-19 17:35:00,2.028,2.02935,2.0268,2.02905,208600000.0
2008-12-19 17:36:00,2.02905,2.03105,2.02905,2.03015,146200000.0
2008-12-19 17:37:00,2.03025,2.03135,2.02935,2.0308,200000000.0
2008-12-19 17:38:00,2.03095,2.03095,2.0286,2.0295,211400000.0
2008-12-19 17:39:00,2.0294,2.0301,2.02895,2.02975,197400000.0
2008-12-19 17:40:00,2.0298,2.0305,2.0278,2.03005,205000000.0
2008-12-19 17:41:00,2.03,2.031,2.02915,2.02915,184000000.0
2008-12-19 17:42:00,2.0293,2.02955,2.02815,2.0284,226200000.0
2008-12-19 17:43:00,2.02875,2.02875,2.02685,2.0281,101200000.0
2008-12-19 17:44:00,2.027,2.02825,2.0252,2.0263,211800000.0
2008-12-19 17:45:00,2.02635,2.02845,2.026,2.0277,140000000.0
2008-12-19 17:46:00,2.02765,2.02855,2.0275,2.0277,102200000.0
2008-12-19 17:47:00,2.0279,2.028,2.027,2.0274,72600000.0
2008-12-19 17:48:00,2.02745,2.0275,2.02465,2.0271,126000000.0
2008-12-19 17:49:00,2.0272,2.02945,2.0272,2.02895,218200000.0
2008-12-19 17:50:00,2.02895,2.03115,2.0289,2.03115,176200000.0
2008-12-19 17:51:00,2.031,2.03155,2.0291,2.03005,207600000.0
2008-12-19 17:52:00,2.03,2.0308,2.02865,2.0308,217000000.0
2008-12-19 17:53:00,2.03075,2.03145,2.0297,2.0298,181600000.0
2008-12-19 17:54:00,2.0301,2.03135,2.0293,2.0293,133600000.0
2008-12-19 17:55:00,2.02925,2.02985,2.0278,2.02785,202800000.0
2008-12-19 17:56:00,2.0278,2.0297,2.0277,2.0297,240000000.0
2008-12-19 17:57:00,2.0296,2.03005,2.029,2.0292,98000000.0
2008-12-19 17:58:00,2.0292,2.03015,2.0283,2.0289,167600000.0
2008-12-19 17:59:00,2.0291,2.03375,2.02835,2.033,137700000.0
2008-12-19 18:00:00,2.03275,2.03915,2.03275,2.03475,216000000.0
2008-12-19 18:01:00,2.0347,2.03485,2.0326,2.0327,144800000.0
2008-12-19 18:02:00,2.0328,2.03645,2.03225,2.0363,177600000.0
2008-12-19 18:03:00,2.0363,2.0363,2.03465,2.03525,150000000.0
2008-12-19 18:04:00,2.0352,2.03575,2.0338,2.03505,119400000.0
2008-12-19 18:05:00,2.03505,2.0364,2.0347,2.0354,118600000.0
2008-12-19 18:06:00,2.0355,2.03855,2.0354,2.038,145800000.0
2008-12-19 18:07:00,2.0378,2.0393,2.03625,2.0393,221400000.0
2008-12-19 18:08:00,2.0389,2.0396,2.03845,2.0386,97600000.0
2008-12-19 18:09:00,2.0386,2.03875,2.03595,2.03635,105600000.0
2008-12-19 18:10:00,2.0366,2.037,2.036,2.0364,58600000.0
2008-12-19 18:11:00,2.0365,2.03705,2.0365,2.0365,87400000.0
2008-12-19 18:12:00,2.0365,2.0371,2.0365,2.0366,50400000.0
2008-12-19 18:13:00,2.03665,2.03755,2.03655,2.0371,88600000.0
2008-12-19 18:14:00,2.0371,2.03735,2.03695,2.0371,121600000.0
2008-12-19 18:15:00,2.0371,2.0371,2.0371,2.0371,115200000.0
2008-12-19 18:16:00,2.0371,2.0376,2.0349,2.0376,177800000.0
2008-12-19 18:17:00,2.0379,2.03805,2.0356,2.03725,145600000.0
2008-12-19 18:18:00,2.0374,2.0379,2.03635,2.0371,161400000.0
2008-12-19 18:19:00,2.0371,2.03855,2.0371,2.03745,94000000.0
2008-12-19 18:20:00,2.03755,2.0386,2.03645,2.0371,119600000.0
2008-12-19 18:21:00,2.03715,2.03825,2.0365,2.0372,94000000.0
2008-12-19 18:22:00,2.03725,2.0381,2.03645,2.0377,127400000.0
2008-12-19 18:23:00,2.03735,2.03745,2.0364,2.0368,125800000.0
2008-12-19 18:24:00,2.0368,2.0369,2.03595,2.0365,84000000.0
2008-12-19 18:25:00,2.0361,2.0365,2.0343,2.03465,127000000.0
2008-12-19 18:26:00,2.0347,2.0353,2.0346,2.0348,121200000.0
2008-12-19 18:27:00,2.0348,2.0348,2.0342,2.0348,127600000.0
2008-12-19 18:28:00,2.0348,2.0348,2.03405,2.0343,110400000.0
2008-12-19 18:29:00,2.0343,2.0343,2.0313,2.03315,132400000.0
2008-12-19 18:30:00,2.03275,2.03465,2.0324,2.0345,120200000.0
2008-12-19 18:31:00,2.0345,2.03525,2.03275,2.03525,161000000.0
2008-12-19 18:32:00,2.03505,2.0377,2.03475,2.03635,267200000.0
2008-12-19 18:33:00,2.03635,2.03795,2.03545,2.0373,248000000.0
2008-12-19 18:34:00,2.0375,2.0393,2.03725,2.0387,223000000.0
2008-12-19 18:35:00,2.0387,2.04035,2.03735,2.03745,329000000.0
2008-12-19 18:36:00,2.0377,2.04555,2.0377,2.0441,313000000.0
2008-12-19 18:37:00,2.0442,2.04485,2.04125,2.0424,234400000.0
2008-12-19 18:38:00,2.04255,2.04265,2.0402,2.04065,164600000.0
2008-12-19 18:39:00,2.0408,2.0422,2.03965,2.0412,208000000.0
2008-12-19 18:40:00,2.04135,2.04185,2.0399,2.041,160600000.0
2008-12-19 18:41:00,2.0411,2.0415,2.03965,2.04,102200000.0
2008-12-19 18:42:00,2.0402,2.0438,2.0402,2.0435,151200000.0
2008-12-19 18:43:00,2.0431,2.0431,2.04165,2.04165,89200000.0
2008-12-19 18:44:00,2.0415,2.0418,2.0384,2.03845,180600000.0
2008-12-19 18:45:00,2.03845,2.0432,2.03825,2.0413,149000000.0
2008-12-19 18:46:00,2.0413,2.0413,2.0399,2.0401,117400000.0
2008-12-19 18:47:00,2.0401,2.0414,2.0395,2.04025,192800000.0
2008-12-19 18:48:00,2.0401,2.0413,2.0401,2.0405,72600000.0
2008-12-19 18:49:00,2.04035,2.04165,2.039,2.04165,230800000.0
2008-12-19 18:50:00,2.04175,2.0432,2.04115,2.04115,338000000.0
2008-12-19 18:51:00,2.04135,2.04135,2.03785,2.0383,256800000.0
2008-12-19 18:52:00,2.03815,2.0395,2.0371,2.0371,204000000.0
2008-12-19 18:53:00,2.03675,2.03895,2.03675,2.03845,161400000.0
2008-12-19 18:54:00,2.0386,2.03875,2.0369,2.0387,171600000.0
2008-12-19 18:55:00,2.03885,2.0392,2.0387,2.0389,67400000.0
2008-12-19 18:56:00,2.0391,2.04115,2.03825,2.04105,183200000.0
2008-12-19 18:57:00,2.04115,2.04115,2.0384,2.03875,194600000.0
2008-12-19 18:58:00,2.0387,2.0408,2.0385,2.0407,217400000.0
2008-12-19 18:59:00,2.0406,2.0407,2.0372,2.038,172200000.0
2008-12-19 19:00:00,2.03805,2.0415,2.0363,2.04135,237400000.0
2008-12-19 19:01:00,2.04125,2.04195,2.0398,2.0418,146000000.0
2008-12-19 19:02:00,2.04165,2.04165,2.0393,2.0404,195000000.0
2008-12-19 19:03:00,2.04045,2.04155,2.04015,2.04015,268200000.0
2008-12-19 19:04:00,2.04015,2.04375,2.03945,2.0423,205600000.0
2008-12-19 19:05:00,2.0426,2.04355,2.0408,2.0424,273000000.0
2008-12-19 19:06:00,2.04255,2.0435,2.04145,2.0423,283000000.0
2008-12-19 19:07:00,2.04225,2.04445,2.04125,2.04135,251600000.0
2008-12-19 19:08:00,2.04135,2.04255,2.03965,2.0398,181600000.0
2008-12-19 19:09:00,2.0398,2.0411,2.0397,2.0407,164400000.0
2008-12-19 19:10:00,2.04065,2.04095,2.03835,2.03835,121400000.0
2008-12-19 19:11:00,2.03835,2.04185,2.03815,2.0409,207800000.0
2008-12-19 19:12:00,2.041,2.04315,2.04095,2.04305,134800000.0
2008-12-19 19:13:00,2.04315,2.04345,2.0413,2.042,106400000.0
2008-12-19 19:14:00,2.0421,2.0425,2.04165,2.04235,76800000.0
2008-12-19 19:15:00,2.04235,2.045,2.04225,2.0431,70200000.0
2008-12-19 19:16:00,2.04325,2.0435,2.0423,2.04245,67200000.0
2008-12-19 19:17:00,2.04255,2.0428,2.04005,2.0401,111800000.0
2008-12-19 19:18:00,2.04025,2.04295,2.0401,2.04155,128200000.0
2008-12-19 19:19:00,2.04155,2.0434,2.04055,2.0411,143400000.0
2008-12-19 19:20:00,2.04145,2.04265,2.0406,2.04195,158200000.0
2008-12-19 19:21:00,2.0421,2.0429,2.04115,2.04145,153600000.0
2008-12-19 19:22:00,2.04145,2.04215,2.0414,2.04155,94400000.0
2008-12-19 19:23:00,2.0414,2.0427,2.04025,2.0404,145800000.0
2008-12-19 19:24:00,2.04035,2.04175,2.03965,2.03965,201200000.0
2008-12-19 19:25:00,2.03985,2.04225,2.03975,2.0415,103200000.0
2008-12-19 19:26:00,2.04165,2.0421,2.0397,2.0412,131600000.0
2008-12-19 19:27:00,2.0412,2.0414,2.04035,2.0407,68400000.0
2008-12-19 19:28:00,2.04065,2.0423,2.0395,2.0423,101200000.0
2008-12-19 19:29:00,2.0422,2.04365,2.04165,2.04295,100400000.0
2008-12-19 19:30:00,2.0428,2.0428,2.0414,2.04265,105400000.0
2008-12-19 19:31:00,2.04265,2.0438,2.04265,2.0438,106200000.0
2008-12-19 19:32:00,2.04385,2.04395,2.0432,2.04335,42600000.0
2008-12-19 19:33:00,2.04335,2.0446,2.0433,2.0442,44200000.0
2008-12-19 19:34:00,2.04445,2.04485,2.04395,2.04485,53600000.0
2008-12-19 19:35:00,2.04465,2.0453,2.04465,2.0453,61000000.0
2008-12-19 19:36:00,2.0453,2.0457,2.04455,2.04475,156200000.0
2008-12-19 19:37:00,2.0447,2.0449,2.04455,2.04475,69000000.0
2008-12-19 19:38:00,2.04475,2.04765,2.04475,2.0472,152800000.0
2008-12-19 19:39:00,2.0472,2.0474,2.0461,2.0471,234200000.0
2008-12-19 19:40:00,2.0475,2.04765,2.04655,2.0472,182400000.0
2008-12-19 19:41:00,2.04725,2.0493,2.04725,2.0486,149800000.0
2008-12-19 19:42:00,2.0485,2.0499,2.0485,2.0499,117600000.0
2008-12-19 19:43:00,2.05,2.0509,2.04965,2.05,105000000.0
2008-12-19 19:44:00,2.05,2.05,2.0487,2.0494,195400000.0
2008-12-19 19:45:00,2.0494,2.0497,2.0493,2.0494,84000000.0
2008-12-19 19:46:00,2.0494,2.04995,2.04765,2.04765,111800000.0
2008-12-19 19:47:00,2.0475,2.0491,2.0475,2.04775,101600000.0
2008-12-19 19:48:00,2.0478,2.0479,2.0468,2.047,78600000.0
2008-12-19 19:49:00,2.04695,2.04695,2.0455,2.04615,147600000.0
2008-12-19 19:50:00,2.0463,2.0471,2.0454,2.0471,202000000.0
2008-12-19 19:51:00,2.047,2.04725,2.0435,2.0439,248600000.0
2008-12-19 19:52:00,2.04385,2.04475,2.0435,2.04385,169000000.0
2008-12-19 19:53:00,2.04385,2.04385,2.0417,2.0421,260400000.0
2008-12-19 19:54:00,2.0422,2.0424,2.0416,2.0417,191400000.0
2008-12-19 19:55:00,2.0417,2.0428,2.0416,2.04255,131000000.0
2008-12-19 19:56:00,2.04275,2.04355,2.04225,2.0434,164800000.0
2008-12-19 19:57:00,2.0435,2.04565,2.04305,2.04555,167800000.0
2008-12-19 19:58:00,2.0455,2.04625,2.04515,2.04625,87600000.0
2008-12-19 19:59:00,2.04615,2.04705,2.0457,2.0469,146600000.0
2008-12-19 20:00:00,2.0469,2.0473,2.0449,2.0449,162800000.0
2008-12-19 20:01:00,2.0451,2.0451,2.0443,2.04445,86600000.0
2008-12-19 20:02:00,2.04425,2.0443,2.04335,2.04405,152800000.0
2008-12-19 20:03:00,2.0439,2.0443,2.04345,2.0438,59600000.0
2008-12-19 20:04:00,2.04365,2.0441,2.04145,2.0418,165200000.0
2008-12-19 20:05:00,2.042,2.04275,2.0417,2.04215,127200000.0
2008-12-19 20:06:00,2.0422,2.04265,2.0418,2.04245,116000000.0
2008-12-19 20:07:00,2.04265,2.0437,2.0422,2.0437,89000000.0
2008-12-19 20:08:00,2.0436,2.0441,2.04235,2.0441,72000000.0
2008-12-19 20:09:00,2.044,2.04515,2.0435,2.0437,117000000.0
2008-12-19 20:10:00,2.04355,2.04375,2.04255,2.04305,133800000.0
2008-12-19 20:11:00,2.043,2.04415,2.0425,2.0426,154600000.0
2008-12-19 20:12:00,2.0426,2.04345,2.0426,2.0432,58800000.0
2008-12-19 20:13:00,2.0432,2.0434,2.0425,2.04325,80200000.0
2008-12-19 20:14:00,2.0433,2.0433,2.04105,2.04105,102800000.0
2008-12-19 20:15:00,2.04115,2.04145,2.0402,2.04065,110000000.0
2008-12-19 20:16:00,2.0408,2.0416,2.0405,2.04055,94400000.0
2008-12-19 20:17:00,2.04055,2.04105,2.0391,2.0409,152200000.0
2008-12-19 20:18:00,2.04095,2.04115,2.04085,2.041,57200000.0
2008-12-19 20:19:00,2.041,2.0413,2.0402,2.0404,110200000.0
2008-12-19 20:20:00,2.0405,2.0407,2.0401,2.04055,72600000.0
2008-12-19 20:21:00,2.04055,2.04175,2.04055,2.04095,81400000.0
2008-12-19 20:22:00,2.04105,2.04195,2.04105,2.0417,60600000.0
2008-12-19 20:23:00,2.04165,2.0418,2.04085,2.0416,59200000.0
2008-12-19 20:24:00,2.0415,2.0415,2.04085,2.04085,33200000.0
2008-12-19 20:25:00,2.0408,2.0408,2.04065,2.04065,12000000.0
2008-12-19 20:26:00,2.04055,2.04315,2.0405,2.04285,100400000.0
2008-12-19 20:27:00,2.0429,2.0437,2.04255,2.0426,85600000.0
2008-12-19 20:28:00,2.0424,2.0425,2.0417,2.0418,119800000.0
2008-12-19 20:29:00,2.04195,2.0431,2.04195,2.0424,73600000.0
2008-12-19 20:30:00,2.04245,2.044,2.04245,2.0438,142800000.0
2008-12-19 20:31:00,2.04365,2.044,2.04345,2.0439,49000000.0
2008-12-19 20:32:00,2.04385,2.0439,2.04185,2.04195,100000000.0
2008-12-19 20:33:00,2.0419,2.0427,2.0416,2.0427,56200000.0
2008-12-19 20:34:00,2.0428,2.0431,2.0423,2.0423,36000000.0
2008-12-19 20:35:00,2.0424,2.0425,2.0419,2.04235,96000000.0
2008-12-19 20:36:00,2.0424,2.0425,2.04195,2.0421,65800000.0
2008-12-19 20:37:00,2.04195,2.0428,2.04195,2.0426,69800000.0
2008-12-19 20:38:00,2.0426,2.0438,2.0426,2.0433,143200000.0
2008-12-19 20:39:00,2.04315,2.04315,2.04155,2.0424,66000000.0
2008-12-19 20:40:00,2.04255,2.0432,2.04165,2.04235,114600000.0
2008-12-19 20:41:00,2.04245,2.0425,2.04135,2.0418,104000000.0
2008-12-19 20:42:00,2.0421,2.04275,2.0417,2.04235,116600000.0
2008-12-19 20:43:00,2.04235,2.0427,2.0411,2.04185,75200000.0
2008-12-19 20:44:00,2.042,2.042,2.0414,2.04165,46000000.0
2008-12-19 20:45:00,2.04155,2.04175,2.0414,2.04175,27600000.0
2008-12-19 20:46:00,2.0414,2.0419,2.041,2.0414,109000000.0
2008-12-19 20:47:00,2.0415,2.0429,2.0413,2.04225,124000000.0
2008-12-19 20:48:00,2.0422,2.0432,2.04045,2.0414,143600000.0
2008-12-19 20:49:00,2.0414,2.04425,2.0414,2.044,127400000.0
2008-12-19 20:50:00,2.04385,2.04535,2.0434,2.04535,75400000.0
2008-12-19 20:51:00,2.0453,2.0455,2.04325,2.0436,77800000.0
2008-12-19 20:52:00,2.0437,2.0463,2.04355,2.04595,167400000.0
2008-12-19 20:53:00,2.04615,2.04705,2.0452,2.04665,131200000.0
2008-12-19 20:54:00,2.04665,2.0477,2.04635,2.0477,135000000.0
2008-12-19 20:55:00,2.04755,2.04895,2.04755,2.04845,143400000.0
2008-12-19 20:56:00,2.0483,2.04975,2.0483,2.0495,155800000.0
2008-12-19 20:57:00,2.04935,2.0497,2.04765,2.0483,118600000.0
2008-12-19 20:58:00,2.04845,2.04855,2.0479,2.0479,63000000.0
2008-12-19 20:59:00,2.048,2.0503,2.04765,2.04915,193400000.0
2008-12-19 21:00:00,2.04905,2.04995,2.04905,2.0493,120600000.0
2008-12-19 21:01:00,2.04945,2.04945,2.0467,2.04725,240800000.0
2008-12-19 21:02:00,2.04725,2.04905,2.0471,2.0482,138200000.0
2008-12-19 21:03:00,2.04785,2.04785,2.0411,2.04255,157000000.0
2008-12-19 21:04:00,2.04255,2.04255,2.0389,2.0392,193200000.0
2008-12-19 21:05:00,2.03915,2.041,2.03765,2.03775,199600000.0
2008-12-19 21:06:00,2.03775,2.0383,2.0354,2.0358,161400000.0
2008-12-19 21:07:00,2.0358,2.0358,2.0309,2.0317,185200000.0
2008-12-19 21:08:00,2.0317,2.03435,2.03,2.0315,176200000.0
2008-12-19 21:09:00,2.0315,2.03295,2.02955,2.03,117800000.0
2008-12-19 21:10:00,2.03,2.0336,2.03,2.03215,102400000.0
2008-12-19 21:11:00,2.0321,2.0321,2.0321,2.0321,11000000.0
2008-12-19 21:12:00,2.0321,2.0336,2.0321,2.0336,64600000.0
2008-12-19 21:13:00,2.03355,2.0336,2.0325,2.0327,83800000.0
2008-12-19 21:14:00,2.0327,2.0339,2.0326,2.03335,116600000.0
2008-12-19 21:15:00,2.0335,2.0335,2.0327,2.0327,41400000.0
2008-12-19 21:16:00,2.0327,2.0327,2.0327,2.0327,9600000.0
2008-12-19 21:17:00,2.0327,2.0327,2.0327,2.0327,34000000.0
2008-12-19 21:18:00,2.0327,2.0327,2.03195,2.0321,72600000.0
2008-12-19 21:19:00,2.0321,2.0324,2.032,2.0321,58600000.0
2008-12-19 21:20:00,2.03225,2.03255,2.0305,2.03085,95400000.0
2008-12-19 21:21:00,2.03085,2.0325,2.03085,2.03225,77600000.0
2008-12-19 21:22:00,2.0323,2.0323,2.0305,2.0311,169800000.0
2008-12-19 21:23:00,2.0311,2.033,2.0311,2.03285,107000000.0
2008-12-19 21:24:00,2.033,2.0331,2.03235,2.0326,70600000.0
2008-12-19 21:25:00,2.0328,2.03295,2.032,2.0326,47000000.0
2008-12-19 21:26:00,2.0326,2.0335,2.0323,2.03245,26000000.0
2008-12-19 21:27:00,2.0326,2.0331,2.0326,2.0331,22800000.0
2008-12-19 21:28:00,2.033,2.03375,2.033,2.0332,40800000.0
2008-12-19 21:29:00,2.0334,2.0335,2.03275,2.0335,31200000.0
2008-12-19 21:30:00,2.0336,2.0336,2.03325,2.03345,12000000.0
2008-12-19 21:31:00,2.0336,2.03385,2.03345,2.03385,8400000.0
2008-12-19 21:32:00,2.0338,2.03385,2.033,2.0338,37600000.0
2008-12-19 21:33:00,2.0339,2.0341,2.0327,2.0328,33200000.0
2008-12-19 21:34:00,2.0328,2.0328,2.03175,2.0323,37200000.0
2008-12-19 21:35:00,2.0323,2.03255,2.0307,2.0308,64200000.0
2008-12-19 21:36:00,2.0308,2.0308,2.02955,2.0297,93200000.0
2008-12-19 21:37:00,2.0297,2.0298,2.0295,2.0295,51600000.0
2008-12-19 21:38:00,2.0297,2.03065,2.0293,2.03025,79400000.0
2008-12-19 21:39:00,2.03015,2.0304,2.02995,2.03035,58200000.0
2008-12-19 21:40:00,2.03005,2.03095,2.03,2.0304,99000000.0
2008-12-19 21:41:00,2.03045,2.0305,2.03,2.03045,34400000.0
2008-12-19 21:42:00,2.03065,2.0312,2.0304,2.03085,65600000.0
2008-12-19 21:43:00,2.03105,2.0332,2.03105,2.0322,78400000.0
2008-12-19 21:44:00,2.0322,2.0322,2.0322,2.0322,40000000.0
2008-12-19 21:45:00,2.0322,2.0322,2.0322,2.0322,21000000.0
2008-12-19 21:46:00,2.0322,2.0323,2.0322,2.0322,42600000.0
2008-12-19 21:47:00,2.0323,2.03235,2.0322,2.03225,18400000.0
2008-12-19 21:48:00,2.03225,2.0331,2.03205,2.03275,101000000.0
2008-12-19 21:49:00,2.0326,2.0329,2.0311,2.03135,125800000.0
2008-12-19 21:50:00,2.0314,2.03175,2.03135,2.0317,41600000.0
2008-12-19 21:51:00,2.0319,2.03215,2.03065,2.0308,52000000.0
2008-12-19 21:52:00,2.0306,2.03155,2.0306,2.03095,48800000.0
2008-12-19 21:53:00,2.0307,2.03195,2.03015,2.0307,86800000.0
2008-12-19 21:54:00,2.0307,2.03215,2.02925,2.0321,122800000.0
2008-12-19 21:55:00,2.0317,2.0317,2.0303,2.0311,64800000.0
2008-12-19 21:56:00,2.03115,2.0339,2.03115,2.0339,84600000.0
2008-12-19 21:57:00,2.03385,2.03435,2.0336,2.03405,74800000.0
2008-12-19 21:58:00,2.034,2.03405,2.03305,2.0334,85000000.0
2008-12-19 21:59:00,2.03285,2.0343,2.0322,2.0325,148600000.0
2008-12-19 22:00:00,2.0327,2.0355,2.0327,2.0355,47800000.0
2008-12-19 22:01:00,2.03585,2.0375,2.03585,2.03675,93000000.0
2008-12-19 22:02:00,2.0365,2.037,2.03625,2.037,41200000.0
2008-12-19 22:03:00,2.0369,2.03805,2.0369,2.03785,84400000.0
2008-12-19 22:04:00,2.03795,2.038,2.03745,2.03765,50600000.0
2008-12-19 22:05:00,2.0373,2.0373,2.0367,2.0367,15400000.0
2008-12-19 22:06:00,2.0368,2.0372,2.0366,2.0367,39000000.0
2008-12-19 22:07:00,2.03655,2.0367,2.03575,2.03575,37200000.0
2008-12-19 22:08:00,2.03595,2.0368,2.0359,2.0359,23200000.0
2008-12-19 22:09:00,2.03625,2.0367,2.03615,2.0363,31800000.0
2008-12-19 22:10:00,2.03575,2.0363,2.0357,2.0359,22800000.0
2008-12-19 22:11:00,2.0359,2.036,2.03585,2.036,10200000.0
2008-12-19 22:12:00,2.0361,2.03615,2.036,2.0361,6000000.0
2008-12-19 22:13:00,2.03615,2.0363,2.03605,2.03605,16800000.0
2008-12-19 22:14:00,2.03565,2.03565,2.0353,2.0354,16000000.0
2008-12-19 22:15:00,2.0354,2.03595,2.0354,2.0358,73200000.0
2008-12-19 22:16:00,2.0358,2.03595,2.03515,2.0353,101400000.0
2008-12-19 22:17:00,2.0353,2.0353,2.03445,2.03505,40600000.0
2008-12-19 22:18:00,2.0351,2.0397,2.0347,2.03865,106600000.0
2008-12-19 22:19:00,2.03885,2.03885,2.03715,2.03775,87400000.0
2008-12-19 22:20:00,2.03775,2.03775,2.0361,2.0364,116600000.0
2008-12-19 22:21:00,2.0364,2.0365,2.0361,2.0364,56600000.0
2008-12-19 22:22:00,2.03635,2.03655,2.0359,2.03635,56200000.0
2008-12-19 22:23:00,2.03635,2.0368,2.03635,2.03675,40600000.0
2008-12-19 22:24:00,2.03665,2.03675,2.0361,2.0362,55800000.0
2008-12-19 22:25:00,2.0362,2.0362,2.0362,2.0362,12000000.0
2008-12-19 22:26:00,2.0362,2.03635,2.0362,2.03635,17800000.0
2008-12-19 22:27:00,2.03625,2.0376,2.03625,2.03665,48400000.0
2008-12-19 22:28:00,2.03685,2.03695,2.03485,2.0359,105600000.0
2008-12-19 22:29:00,2.0359,2.0362,2.0349,2.03495,22000000.0
2008-12-19 22:30:00,2.03515,2.0362,2.03515,2.0362,14600000.0
2008-12-19 22:31:00,2.0362,2.0362,2.0362,2.0362,12000000.0
2008-12-19 22:32:00,2.0362,2.0362,2.03365,2.0339,56400000.0
2008-12-19 22:33:00,2.0342,2.03695,2.0341,2.03565,60800000.0
2008-12-19 22:34:00,2.03575,2.037,2.03575,2.0367,39600000.0
2008-12-19 22:35:00,2.03665,2.03825,2.03665,2.03825,61600000.0
2008-12-19 22:36:00,2.0383,2.03845,2.03605,2.03615,38200000.0
2008-12-19 22:37:00,2.03815,2.0383,2.03815,2.0383,5400000.0
2008-12-19 22:38:00,2.0382,2.0382,2.0358,2.03595,63400000.0
2008-12-19 22:39:00,2.0359,2.0361,2.0359,2.0361,18600000.0
2008-12-19 22:40:00,2.0361,2.037,2.0361,2.03695,49400000.0
2008-12-19 22:41:00,2.03615,2.0365,2.0352,2.03555,61000000.0
2008-12-19 22:42:00,2.03565,2.0363,2.0348,2.0361,100200000.0
2008-12-19 22:43:00,2.03595,2.036,2.03545,2.03555,21200000.0
2008-12-19 22:44:00,2.0356,2.03595,2.0356,2.0357,22000000.0
2008-12-19 22:45:00,2.036,2.03625,2.0349,2.03565,34400000.0
2008-12-19 22:46:00,2.0357,2.03585,2.0357,2.03585,11000000.0
2008-12-19 22:47:00,2.0358,2.0358,2.0346,2.03495,20600000.0
2008-12-19 22:48:00,2.0348,2.03565,2.0347,2.03565,43800000.0
2008-12-19 22:49:00,2.03555,2.03595,2.03455,2.0346,46600000.0
2008-12-19 22:50:00,2.0349,2.0349,2.03475,2.0348,11000000.0
2008-12-19 22:51:00,2.03475,2.03475,2.0343,2.0344,40400000.0
2008-12-19 22:52:00,2.0345,2.0361,2.0344,2.0361,55400000.0
2008-12-19 22:53:00,2.03615,2.03735,2.03575,2.03725,81400000.0
2008-12-19 22:54:00,2.03755,2.0377,2.03605,2.0369,78800000.0
2008-12-19 22:55:00,2.03685,2.03865,2.0367,2.0379,100600000.0
2008-12-19 22:56:00,2.03795,2.0381,2.03715,2.03725,78400000.0
2008-12-19 22:57:00,2.037,2.0392,2.037,2.03805,68000000.0
2008-12-19 22:58:00,2.0383,2.0395,2.03675,2.0383,87400000.0
2008-12-19 22:59:00,2.03825,2.03955,2.03695,2.03955,95600000.0
2008-12-19 23:00:00,2.0393,2.0395,2.03755,2.03925,120000000.0
2008-12-19 23:01:00,2.0394,2.04,2.03865,2.0388,149000000.0
2008-12-19 23:02:00,2.0388,2.03925,2.03845,2.0388,41000000.0
2008-12-19 23:03:00,2.0389,2.0389,2.0389,2.0389,22000000.0
2008-12-19 23:04:00,2.0389,2.0392,2.0389,2.0389,7800000.0
2008-12-19 23:05:00,2.0389,2.0389,2.0389,2.0389,7000000.0
2008-12-19 23:06:00,2.0389,2.0389,2.0389,2.0389,11000000.0
2008-12-19 23:07:00,2.0389,2.0389,2.0389,2.0389,3000000.0
2008-12-19 23:08:00,2.0389,2.0389,2.0385,2.0385,16000000.0
2008-12-19 23:09:00,2.0388,2.0388,2.0385,2.0385,6000000.0
2008-12-19 23:10:00,2.0386,2.0388,2.0385,2.0386,13000000.0
2008-12-19 23:11:00,2.0386,2.0386,2.03785,2.038,11000000.0
2008-12-19 23:12:00,2.038,2.038,2.03695,2.03725,30600000.0
2008-12-19 23:13:00,2.03725,2.03905,2.03725,2.0386,35600000.0
2008-12-19 23:14:00,2.03875,2.039,2.03815,2.0385,67600000.0
2008-12-19 23:15:00,2.03855,2.03855,2.0375,2.0384,72600000.0
2008-12-19 23:16:00,2.0383,2.0384,2.0383,2.0383,8800000.0
2008-12-19 23:17:00,2.03815,2.03815,2.0372,2.0378,21400000.0
2008-12-19 23:18:00,2.03795,2.0398,2.0377,2.0398,44600000.0
2008-12-19 23:19:00,2.03975,2.03985,2.0391,2.0393,30800000.0
2008-12-19 23:20:00,2.0389,2.0393,2.03865,2.039,31000000.0
2008-12-19 23:21:00,2.0389,2.04015,2.0379,2.0379,61600000.0
2008-12-19 23:22:00,2.0377,2.0382,2.0373,2.0382,76200000.0
2008-12-19 23:23:00,2.0389,2.04305,2.038,2.04175,123000000.0
2008-12-19 23:24:00,2.04215,2.04235,2.0392,2.0407,90800000.0
2008-12-19 23:25:00,2.04255,2.0453,2.04255,2.04515,75800000.0
2008-12-19 23:26:00,2.0452,2.0453,2.0418,2.04435,118000000.0
2008-12-19 23:27:00,2.0438,2.0455,2.04265,2.0455,39200000.0
2008-12-19 23:28:00,2.0454,2.04645,2.042,2.0447,40800000.0
2008-12-19 23:29:00,2.04505,2.0473,2.04365,2.04425,112200000.0
2008-12-19 23:30:00,2.04425,2.0447,2.0412,2.0424,111400000.0
2008-12-19 23:31:00,2.0423,2.0427,2.04145,2.0416,50000000.0
2008-12-19 23:32:00,2.04175,2.04555,2.0416,2.04395,46000000.0
2008-12-19 23:33:00,2.04385,2.0469,2.0431,2.0431,73800000.0
2008-12-19 23:34:00,2.04485,2.0469,2.04485,2.04665,51600000.0
2008-12-19 23:35:00,2.0468,2.0495,2.046,2.0476,91000000.0
2008-12-19 23:36:00,2.04755,2.04805,2.043,2.0476,95600000.0
2008-12-19 23:37:00,2.0472,2.04725,2.04595,2.04685,65400000.0
2008-12-19 23:38:00,2.0465,2.0469,2.0422,2.0425,58000000.0
2008-12-19 23:39:00,2.04235,2.04235,2.04235,2.04235,2800000.0
2008-12-19 23:40:00,2.04275,2.0449,2.04275,2.0446,38600000.0
2008-12-19 23:41:00,2.04495,2.04535,2.04495,2.0453,28600000.0
2008-12-19 23:42:00,2.0452,2.04655,2.0444,2.046,55200000.0
2008-12-19 23:43:00,2.04595,2.0464,2.04585,2.0463,28600000.0
2008-12-19 23:44:00,2.04625,2.04625,2.0461,2.0461,15400000.0
2008-12-19 23:45:00,2.04625,2.0465,2.04515,2.0465,62600000.0
2008-12-19 23:46:00,2.04645,2.0465,2.04575,2.04575,41800000.0
2008-12-19 23:47:00,2.0457,2.0457,2.0457,2.0457,6600000.0
2008-12-19 23:48:00,2.0459,2.04615,2.0459,2.04615,6600000.0
2008-12-19 23:49:00,2.046,2.04605,2.04585,2.046,13200000.0
2008-12-19 23:50:00,2.04595,2.046,2.0459,2.046,13200000.0
2008-12-19 23:51:00,2.04605,2.04605,2.0416,2.0416,45900000.0
2008-12-19 23:52:00,2.04275,2.0448,2.04275,2.0448,23400000.0
2008-12-19 23:53:00,2.0448,2.0448,2.0448,2.0448,1200000.0
2008-12-19 23:54:00,2.0448,2.0448,2.04235,2.0448,22300000.0
2008-12-19 23:55:00,2.0448,2.0448,2.04205,2.04255,33000000.0
2008-12-19 23:56:00,2.0428,2.04375,2.0417,2.0419,54200000.0
2008-12-19 23:57:00,2.0419,2.04465,2.0416,2.0419,37800000.0
2008-12-19 23:58:00,2.04235,2.04245,2.04175,2.0419,31400000.0
2008-12-19 23:59:00,2.04205,2.0446,2.0419,2.0442,46200000.0
2008-12-22 00:00:00,2.03885,2.03885,2.03725,2.03725,56000000.0
2008-12-22 00:01:00,2.03745,2.0379,2.03695,2.0372,44800000.0
2008-12-22 00:02:00,2.0374,2.03775,2.03675,2.03675,40000000.0
2008-12-22 00:03:00,2.03705,2.03865,2.03705,2.03865,11200000.0
2008-12-22 00:04:00,2.0379,2.03915,2.0379,2.03915,9600000.0
2008-12-22 00:05:00,2.0394,2.0394,2.0394,2.0394,1600000.0
2008-12-22 00:07:00,2.03945,2.0396,2.0394,2.0396,4800000.0
2008-12-22 00:08:00,2.03945,2.0398,2.03835,2.03925,25600000.0
2008-12-22 00:09:00,2.03925,2.03955,2.03925,2.03955,12800000.0
2008-12-22 00:10:00,2.0397,2.0397,2.0388,2.03905,24000000.0
2008-12-22 00:11:00,2.0384,2.03845,2.0384,2.03845,3200000.0
2008-12-22 00:12:00,2.03865,2.03865,2.03845,2.03845,6400000.0
2008-12-22 00:13:00,2.0383,2.0383,2.0382,2.0382,2800000.0
2008-12-22 00:14:00,2.0382,2.03845,2.0382,2.03845,7200000.0
2008-12-22 00:15:00,2.03855,2.03905,2.03855,2.03865,14400000.0
2008-12-22 00:16:00,2.0389,2.03975,2.03865,2.03975,28800000.0
2008-12-22 00:17:00,2.0397,2.0397,2.0389,2.0389,33600000.0
2008-12-22 00:18:00,2.03915,2.0393,2.03915,2.0392,6400000.0
2008-12-22 00:19:00,2.03835,2.0391,2.03835,2.03885,14400000.0
2008-12-22 00:20:00,2.0384,2.03855,2.0384,2.03855,6400000.0
2008-12-22 00:21:00,2.03875,2.03875,2.03875,2.03875,1600000.0
2008-12-22 00:22:00,2.0384,2.0384,2.0384,2.0384,2400000.0
2008-12-22 00:23:00,2.0385,2.0385,2.0385,2.0385,4800000.0
2008-12-22 00:24:00,2.0385,2.039,2.0385,2.039,5600000.0
2008-12-22 00:25:00,2.0386,2.03875,2.03855,2.03875,8000000.0
2008-12-22 00:26:00,2.0384,2.03885,2.0384,2.03885,6400000.0
2008-12-22 00:27:00,2.03865,2.03905,2.03865,2.03905,3200000.0
2008-12-22 00:28:00,2.03935,2.0399,2.03935,2.0399,4800000.0
2008-12-22 00:29:00,2.0389,2.03995,2.0389,2.03995,13600000.0
2008-12-22 00:30:00,2.04,2.0425,2.03995,2.04175,35200000.0
2008-12-22 00:31:00,2.0422,2.0422,2.04065,2.04215,12800000.0
2008-12-22 00:32:00,2.0411,2.04215,2.0409,2.0409,8000000.0
2008-12-22 00:33:00,2.04045,2.0422,2.04045,2.0422,10000000.0
2008-12-22 00:34:00,2.0424,2.0424,2.04175,2.04205,14400000.0
2008-12-22 00:35:00,2.0422,2.0428,2.0422,2.0428,6400000.0
2008-12-22 00:36:00,2.04175,2.04255,2.04175,2.04255,6000000.0
2008-12-22 00:37:00,2.0428,2.0428,2.04265,2.04265,3200000.0
2008-12-22 00:38:00,2.0429,2.04305,2.04185,2.04185,6400000.0
2008-12-22 00:39:00,2.04225,2.0427,2.04075,2.04075,16000000.0
2008-12-22 00:40:00,2.04095,2.0417,2.0409,2.0417,11200000.0
2008-12-22 00:41:00,2.0409,2.04205,2.0409,2.04205,5600000.0
2008-12-22 00:42:00,2.04115,2.04115,2.04115,2.04115,1200000.0
2008-12-22 00:43:00,2.0418,2.0423,2.04175,2.0419,11200000.0
2008-12-22 00:44:00,2.04075,2.04075,2.04075,2.04075,2800000.0
2008-12-22 00:45:00,2.04105,2.0418,2.04105,2.04165,7600000.0
2008-12-22 00:46:00,2.0417,2.0417,2.04165,2.0417,8200000.0
2008-12-22 00:47:00,2.0415,2.04335,2.0415,2.04335,28600000.0
2008-12-22 00:48:00,2.04335,2.0442,2.0432,2.0438,30800000.0
2008-12-22 00:49:00,2.0441,2.04545,2.0436,2.0436,88000000.0
2008-12-22 00:50:00,2.04355,2.04485,2.04355,2.04395,20400000.0
2008-12-22 00:51:00,2.04325,2.04325,2.04325,2.04325,1200000.0
2008-12-22 00:52:00,2.0432,2.04475,2.0432,2.0446,29200000.0
2008-12-22 00:53:00,2.04465,2.04475,2.0442,2.0442,11000000.0
2008-12-22 00:54:00,2.04425,2.04425,2.04425,2.04425,2200000.0
2008-12-22 00:55:00,2.0443,2.04515,2.04415,2.0444,28600000.0
2008-12-22 00:56:00,2.0444,2.0459,2.0442,2.0455,36200000.0
2008-12-22 00:57:00,2.04545,2.0456,2.0445,2.04475,22000000.0
2008-12-22 00:58:00,2.0446,2.0448,2.0434,2.04375,83000000.0
2008-12-22 00:59:00,2.04395,2.04395,2.04325,2.0433,30200000.0
2008-12-22 01:00:00,2.04325,2.04385,2.04325,2.0433,24200000.0
2008-12-22 01:01:00,2.0435,2.0437,2.0434,2.0434,11200000.0
2008-12-22 01:02:00,2.04355,2.04355,2.0433,2.0434,5600000.0
2008-12-22 01:03:00,2.0434,2.0435,2.0434,2.0435,3200000.0
2008-12-22 01:04:00,2.04355,2.04385,2.0433,2.0433,17800000.0
2008-12-22 01:05:00,2.04355,2.04355,2.0434,2.0434,4600000.0
2008-12-22 01:06:00,2.0434,2.0434,2.0434,2.0434,1000000.0
2008-12-22 01:07:00,2.04345,2.04405,2.04345,2.044,24200000.0
2008-12-22 01:08:00,2.04455,2.04455,2.04455,2.04455,4400000.0
2008-12-22 01:09:00,2.0446,2.0446,2.0446,2.0446,2200000.0
2008-12-22 01:10:00,2.0436,2.04475,2.0436,2.04415,232400000.0
2008-12-22 01:11:00,2.0443,2.0443,2.0434,2.0435,24600000.0
2008-12-22 01:12:00,2.0435,2.0437,2.0435,2.0436,13600000.0
2008-12-22 01:13:00,2.0438,2.0439,2.04345,2.04345,14200000.0
2008-12-22 01:14:00,2.0435,2.0435,2.0435,2.0435,1600000.0
2008-12-22 01:15:00,2.0435,2.04395,2.0435,2.0438,6000000.0
2008-12-22 01:16:00,2.0438,2.0438,2.0435,2.04355,12000000.0
2008-12-22 01:17:00,2.0436,2.0436,2.04355,2.0436,10400000.0
2008-12-22 01:18:00,2.0436,2.0436,2.0435,2.0435,10200000.0
2008-12-22 01:19:00,2.0435,2.0439,2.0435,2.0439,42800000.0
2008-12-22 01:20:00,2.0438,2.04395,2.0438,2.04395,11000000.0
2008-12-22 01:21:00,2.0438,2.0438,2.0435,2.0435,8200000.0
2008-12-22 01:22:00,2.0435,2.0435,2.0435,2.0435,8000000.0
2008-12-22 01:23:00,2.0435,2.0437,2.0429,2.0437,35400000.0
2008-12-22 01:24:00,2.04375,2.04375,2.0435,2.0435,29600000.0
2008-12-22 01:25:00,2.0435,2.04355,2.0423,2.0423,60400000.0
2008-12-22 01:26:00,2.0425,2.04265,2.0425,2.0425,13400000.0
2008-12-22 01:27:00,2.0425,2.0425,2.0425,2.0425,1000000.0
2008-12-22 01:28:00,2.0425,2.0425,2.0425,2.0425,21000000.0
2008-12-22 01:29:00,2.0425,2.0425,2.0425,2.0425,3000000.0
2008-12-22 01:30:00,2.0425,2.0425,2.0425,2.0425,7000000.0
2008-12-22 01:31:00,2.0425,2.0425,2.0425,2.0425,6000000.0
2008-12-22 01:32:00,2.0411,2.0423,2.04065,2.04105,21700000.0
2008-12-22 01:33:00,2.0408,2.041,2.04075,2.0409,20800000.0
2008-12-22 01:34:00,2.04085,2.04105,2.04085,2.04105,8800000.0
2008-12-22 01:35:00,2.0412,2.04135,2.04075,2.04075,23600000.0
2008-12-22 01:36:00,2.04075,2.0412,2.0399,2.0408,37400000.0
2008-12-22 01:37:00,2.0408,2.0408,2.0408,2.0408,2200000.0
2008-12-22 01:38:00,2.0409,2.0409,2.0407,2.04075,8800000.0
2008-12-22 01:39:00,2.04085,2.0416,2.04065,2.0416,19800000.0
2008-12-22 01:40:00,2.04175,2.04175,2.04085,2.04115,11000000.0
2008-12-22 01:41:00,2.0406,2.04135,2.0406,2.0412,13800000.0
2008-12-22 01:42:00,2.04115,2.0431,2.0408,2.0426,69200000.0
2008-12-22 01:43:00,2.0427,2.045,2.0425,2.04475,96400000.0
2008-12-22 01:44:00,2.0449,2.0458,2.0443,2.04545,64800000.0
2008-12-22 01:45:00,2.0455,2.04555,2.04475,2.045,58800000.0
2008-12-22 01:46:00,2.0449,2.045,2.04425,2.04475,57200000.0
2008-12-22 01:47:00,2.04475,2.04545,2.04435,2.04545,55000000.0
2008-12-22 01:48:00,2.0454,2.0459,2.04475,2.0459,68200000.0
2008-12-22 01:49:00,2.0461,2.0463,2.04565,2.04585,47600000.0
2008-12-22 01:50:00,2.04585,2.0462,2.0454,2.04605,62000000.0
2008-12-22 01:51:00,2.04605,2.04605,2.04435,2.0451,56000000.0
2008-12-22 01:52:00,2.045,2.04595,2.045,2.0458,74400000.0
2008-12-22 01:53:00,2.0458,2.0461,2.0447,2.046,128400000.0
2008-12-22 01:54:00,2.04605,2.04765,2.0457,2.04745,185800000.0
2008-12-22 01:55:00,2.04765,2.0482,2.04695,2.0477,94600000.0
2008-12-22 01:56:00,2.048,2.04815,2.04725,2.04725,90400000.0
2008-12-22 01:57:00,2.04735,2.048,2.04735,2.0479,33200000.0
2008-12-22 01:58:00,2.04785,2.04845,2.0477,2.0482,66400000.0
2008-12-22 01:59:00,2.0482,2.0491,2.0482,2.0491,86000000.0
2008-12-22 02:00:00,2.04875,2.04985,2.04875,2.04915,62000000.0
2008-12-22 02:01:00,2.0491,2.0496,2.0481,2.04895,94000000.0
2008-12-22 02:02:00,2.0484,2.0508,2.0475,2.04945,288800000.0
2008-12-22 02:03:00,2.04945,2.0497,2.0477,2.0483,221200000.0
2008-12-22 02:04:00,2.0483,2.0483,2.0477,2.0478,92800000.0
2008-12-22 02:05:00,2.0478,2.04865,2.0478,2.04865,55600000.0
2008-12-22 02:06:00,2.0486,2.05,2.04845,2.04955,195200000.0
2008-12-22 02:07:00,2.0495,2.0496,2.04765,2.04765,119600000.0
2008-12-22 02:08:00,2.04765,2.04765,2.0472,2.0473,120400000.0
2008-12-22 02:09:00,2.0473,2.0473,2.0473,2.0473,86400000.0
2008-12-22 02:10:00,2.0473,2.04785,2.04695,2.04705,104000000.0
2008-12-22 02:11:00,2.0472,2.04735,2.0467,2.04735,100000000.0
2008-12-22 02:12:00,2.04735,2.0483,2.04695,2.0481,75200000.0
2008-12-22 02:13:00,2.048,2.04915,2.04755,2.04755,102400000.0
2008-12-22 02:14:00,2.0478,2.05065,2.0478,2.05,134000000.0
2008-12-22 02:15:00,2.05015,2.05155,2.05015,2.0515,57600000.0
2008-12-22 02:16:00,2.0511,2.05205,2.0507,2.0514,96800000.0
2008-12-22 02:17:00,2.0514,2.0518,2.0509,2.0514,120400000.0
2008-12-22 02:18:00,2.05155,2.0534,2.05105,2.053,99600000.0
2008-12-22 02:19:00,2.05295,2.05295,2.05065,2.05195,153600000.0
2008-12-22 02:20:00,2.05225,2.053,2.05155,2.0516,133600000.0
2008-12-22 02:21:00,2.0516,2.05255,2.0516,2.05245,66400000.0
2008-12-22 02:22:00,2.05215,2.05215,2.051,2.052,94000000.0
2008-12-22 02:23:00,2.0521,2.05215,2.0506,2.0516,52000000.0
2008-12-22 02:24:00,2.05175,2.054,2.05135,2.0536,99200000.0
2008-12-22 02:25:00,2.0537,2.0542,2.0531,2.05335,113600000.0
2008-12-22 02:26:00,2.0533,2.05365,2.0532,2.05365,67600000.0
2008-12-22 02:27:00,2.0534,2.0546,2.05265,2.0546,86400000.0
2008-12-22 02:28:00,2.0546,2.0547,2.05345,2.0539,90400000.0
2008-12-22 02:29:00,2.05355,2.0537,2.05245,2.0535,145200000.0
2008-12-22 02:30:00,2.0531,2.0532,2.05085,2.051,78400000.0
2008-12-22 02:31:00,2.051,2.05415,2.0509,2.0518,252800000.0
2008-12-22 02:32:00,2.0518,2.0539,2.05165,2.0539,209200000.0
2008-12-22 02:33:00,2.0536,2.0552,2.05265,2.05295,126400000.0
2008-12-22 02:34:00,2.05285,2.05355,2.05195,2.05205,61600000.0
2008-12-22 02:35:00,2.0523,2.05325,2.05225,2.053,180000000.0
2008-12-22 02:36:00,2.053,2.0543,2.0522,2.0536,127200000.0
2008-12-22 02:37:00,2.05345,2.05345,2.0526,2.053,44800000.0
2008-12-22 02:38:00,2.05315,2.05345,2.0521,2.05215,73600000.0
2008-12-22 02:39:00,2.0527,2.053,2.0506,2.05135,187200000.0
2008-12-22 02:40:00,2.0516,2.0535,2.0507,2.0516,175600000.0
2008-12-22 02:41:00,2.05165,2.05355,2.05165,2.0529,64400000.0
2008-12-22 02:42:00,2.0531,2.0532,2.0528,2.0529,24000000.0
2008-12-22 02:43:00,2.0531,2.05425,2.0531,2.0533,50800000.0
2008-12-22 02:44:00,2.05345,2.05395,2.053,2.0534,47200000.0
2008-12-22 02:45:00,2.05365,2.0548,2.05305,2.05305,98800000.0
2008-12-22 02:46:00,2.0526,2.0526,2.05135,2.05155,59000000.0
2008-12-22 02:47:00,2.0517,2.0517,2.05065,2.05065,54200000.0
2008-12-22 02:48:00,2.05085,2.05095,2.0496,2.04975,45400000.0
2008-12-22 02:49:00,2.04955,2.05105,2.0493,2.0501,68800000.0
2008-12-22 02:50:00,2.04995,2.0501,2.04905,2.04965,84000000.0
2008-12-22 02:51:00,2.0493,2.0516,2.0492,2.0516,66800000.0
2008-12-22 02:52:00,2.0512,2.0514,2.0506,2.05085,59200000.0
2008-12-22 02:53:00,2.051,2.05115,2.0501,2.05045,77400000.0
2008-12-22 02:54:00,2.0505,2.0508,2.05005,2.05075,102200000.0
2008-12-22 02:55:00,2.05075,2.0518,2.049,2.04935,64800000.0
2008-12-22 02:56:00,2.0492,2.04965,2.04905,2.04965,39200000.0
2008-12-22 02:57:00,2.0498,2.0504,2.0493,2.0499,116200000.0
2008-12-22 02:58:00,2.0499,2.05,2.0496,2.0498,30200000.0
2008-12-22 02:59:00,2.04995,2.0507,2.04995,2.0507,14400000.0
2008-12-22 03:00:00,2.0507,2.0521,2.0503,2.0518,39600000.0
2008-12-22 03:01:00,2.0518,2.0521,2.05045,2.05185,95400000.0
2008-12-22 03:02:00,2.05195,2.0521,2.05165,2.0518,26400000.0
2008-12-22 03:03:00,2.05125,2.0532,2.05125,2.05285,84000000.0
2008-12-22 03:04:00,2.0527,2.05285,2.05205,2.0524,19200000.0
2008-12-22 03:05:00,2.05175,2.05195,2.0508,2.051,48400000.0
2008-12-22 03:06:00,2.05095,2.0513,2.05045,2.05105,25600000.0
2008-12-22 03:07:00,2.0513,2.0517,2.0512,2.0517,31200000.0
2008-12-22 03:08:00,2.0517,2.0523,2.0517,2.05215,15600000.0
2008-12-22 03:09:00,2.0524,2.0526,2.05145,2.05215,39600000.0
2008-12-22 03:10:00,2.05225,2.05225,2.0521,2.05215,15600000.0
2008-12-22 03:11:00,2.052,2.05215,2.05095,2.05095,31200000.0
2008-12-22 03:12:00,2.0509,2.0509,2.0503,2.0504,23000000.0
2008-12-22 03:13:00,2.05055,2.05075,2.05005,2.05005,29600000.0
2008-12-22 03:14:00,2.05015,2.05015,2.0478,2.04915,111600000.0
2008-12-22 03:15:00,2.0491,2.0494,2.0486,2.04915,37000000.0
2008-12-22 03:16:00,2.0493,2.0496,2.04925,2.0494,18400000.0
2008-12-22 03:17:00,2.04965,2.04985,2.0496,2.04975,12000000.0
2008-12-22 03:18:00,2.0493,2.04965,2.04895,2.0493,45400000.0
2008-12-22 03:19:00,2.0495,2.0496,2.04885,2.049,54400000.0
2008-12-22 03:20:00,2.049,2.05,2.04845,2.0495,109000000.0
2008-12-22 03:21:00,2.0495,2.0498,2.0491,2.0492,38600000.0
2008-12-22 03:22:00,2.0492,2.04935,2.04905,2.04905,27600000.0
2008-12-22 03:23:00,2.04915,2.05,2.04915,2.0496,30200000.0
2008-12-22 03:24:00,2.04975,2.05005,2.0493,2.0496,15600000.0
2008-12-22 03:25:00,2.04945,2.0508,2.0491,2.05065,72200000.0
2008-12-22 03:26:00,2.05075,2.0514,2.05075,2.051,25400000.0
2008-12-22 03:27:00,2.0512,2.05195,2.05045,2.051,16600000.0
2008-12-22 03:28:00,2.051,2.05125,2.0506,2.05125,98000000.0
2008-12-22 03:29:00,2.0511,2.0514,2.051,2.0512,126800000.0
2008-12-22 03:30:00,2.052,2.05235,2.0507,2.0513,31000000.0
2008-12-22 03:31:00,2.0515,2.052,2.0507,2.05145,22000000.0
2008-12-22 03:32:00,2.05165,2.05165,2.0509,2.051,21600000.0
2008-12-22 03:33:00,2.05065,2.0509,2.04995,2.05015,72200000.0
2008-12-22 03:34:00,2.05045,2.0516,2.04985,2.0513,90000000.0
2008-12-22 03:35:00,2.05125,2.05125,2.05105,2.05105,20400000.0
2008-12-22 03:36:00,2.0512,2.05135,2.05105,2.05135,21600000.0
2008-12-22 03:37:00,2.0515,2.05195,2.0515,2.05195,14400000.0
2008-12-22 03:38:00,2.05195,2.05205,2.05155,2.0516,20400000.0
2008-12-22 03:39:00,2.05155,2.05155,2.05095,2.05145,6400000.0
2008-12-22 03:40:00,2.05155,2.05155,2.0505,2.05055,36200000.0
2008-12-22 03:41:00,2.0506,2.05065,2.04925,2.04925,11600000.0
2008-12-22 03:42:00,2.04935,2.05005,2.04935,2.04985,29000000.0
2008-12-22 03:43:00,2.0498,2.04995,2.0491,2.0497,36800000.0
2008-12-22 03:44:00,2.04985,2.04985,2.0492,2.04955,28800000.0
2008-12-22 03:45:00,2.0495,2.0497,2.04915,2.0497,19200000.0
2008-12-22 03:46:00,2.04925,2.04945,2.04855,2.04945,18000000.0
2008-12-22 03:47:00,2.0491,2.04945,2.04905,2.04925,12400000.0
2008-12-22 03:48:00,2.0494,2.0497,2.04935,2.0497,10800000.0
2008-12-22 03:49:00,2.0497,2.0499,2.0496,2.0496,7200000.0
2008-12-22 03:50:00,2.04975,2.05005,2.0497,2.04995,16200000.0
2008-12-22 03:51:00,2.05005,2.05025,2.04995,2.04995,26600000.0
2008-12-22 03:52:00,2.0499,2.0501,2.04965,2.04995,34200000.0
2008-12-22 03:53:00,2.04995,2.0501,2.0486,2.0486,95200000.0
2008-12-22 03:54:00,2.0486,2.0496,2.0478,2.04925,104200000.0
2008-12-22 03:55:00,2.04935,2.0498,2.0487,2.0487,51600000.0
2008-12-22 03:56:00,2.04885,2.0491,2.048,2.0488,41200000.0
2008-12-22 03:57:00,2.04875,2.04875,2.0481,2.04815,41800000.0
2008-12-22 03:58:00,2.04815,2.0483,2.0476,2.0476,53000000.0
2008-12-22 03:59:00,2.0476,2.04815,2.0473,2.0474,59800000.0
2008-12-22 04:00:00,2.04735,2.0476,2.04615,2.04625,78600000.0
2008-12-22 04:01:00,2.04625,2.04645,2.04615,2.0464,41800000.0
2008-12-22 04:02:00,2.04655,2.0471,2.04495,2.0454,101200000.0
2008-12-22 04:03:00,2.0454,2.04695,2.0454,2.04585,100200000.0
2008-12-22 04:04:00,2.04605,2.0475,2.04545,2.04615,85400000.0
2008-12-22 04:05:00,2.04615,2.04735,2.04585,2.0466,47800000.0
2008-12-22 04:06:00,2.04675,2.04865,2.04605,2.04685,83200000.0
2008-12-22 04:07:00,2.04685,2.04835,2.04645,2.0465,59200000.0
2008-12-22 04:08:00,2.0466,2.049,2.0466,2.048,97600000.0
2008-12-22 04:09:00,2.0481,2.0491,2.04765,2.04805,54800000.0
2008-12-22 04:10:00,2.04805,2.04925,2.0475,2.0482,74000000.0
2008-12-22 04:11:00,2.0487,2.0493,2.04765,2.04875,71400000.0
2008-12-22 04:12:00,2.0489,2.04935,2.0483,2.0488,60600000.0
2008-12-22 04:13:00,2.0489,2.04955,2.0488,2.0495,60800000.0
2008-12-22 04:14:00,2.0495,2.0495,2.04815,2.0489,41400000.0
2008-12-22 04:15:00,2.04895,2.04955,2.0488,2.04945,118800000.0
2008-12-22 04:16:00,2.04945,2.04945,2.04875,2.04935,49200000.0
2008-12-22 04:17:00,2.04945,2.04945,2.0488,2.0492,37200000.0
2008-12-22 04:18:00,2.0493,2.0493,2.0479,2.04845,23000000.0
2008-12-22 04:19:00,2.04855,2.04885,2.04845,2.0486,27800000.0
2008-12-22 04:20:00,2.04855,2.04865,2.048,2.04855,38600000.0
2008-12-22 04:21:00,2.0485,2.04855,2.0485,2.04855,2400000.0
2008-12-22 04:22:00,2.0485,2.04855,2.0485,2.0485,3600000.0
2008-12-22 04:23:00,2.04855,2.0502,2.04855,2.0502,32000000.0
2008-12-22 04:24:00,2.0503,2.05085,2.04975,2.05055,44600000.0
2008-12-22 04:25:00,2.0502,2.05055,2.04975,2.0498,32400000.0
2008-12-22 04:26:00,2.0497,2.0504,2.04935,2.04935,21400000.0
2008-12-22 04:27:00,2.04955,2.04955,2.0491,2.0492,83800000.0
2008-12-22 04:28:00,2.0492,2.0492,2.0492,2.0492,57600000.0
2008-12-22 04:29:00,2.0492,2.0492,2.0491,2.0491,12800000.0
2008-12-22 04:30:00,2.0488,2.0488,2.0474,2.0477,31200000.0
2008-12-22 04:31:00,2.0477,2.0482,2.0476,2.04785,20400000.0
2008-12-22 04:32:00,2.048,2.048,2.0472,2.0472,21600000.0
2008-12-22 04:33:00,2.0472,2.0481,2.0472,2.0481,40000000.0
2008-12-22 04:34:00,2.04825,2.05005,2.0479,2.04945,54000000.0
2008-12-22 04:35:00,2.0493,2.0498,2.049,2.0498,28800000.0
2008-12-22 04:36:00,2.04985,2.0514,2.04985,2.051,55200000.0
2008-12-22 04:37:00,2.0511,2.05145,2.0511,2.0514,12000000.0
2008-12-22 04:38:00,2.0513,2.0513,2.0504,2.05085,46400000.0
2008-12-22 04:39:00,2.05095,2.05255,2.0502,2.05185,65900000.0
2008-12-22 04:40:00,2.05205,2.05315,2.05205,2.053,43000000.0
2008-12-22 04:41:00,2.0531,2.05345,2.05205,2.05235,41200000.0
2008-12-22 04:42:00,2.0525,2.0527,2.0519,2.05255,27800000.0
2008-12-22 04:43:00,2.0524,2.05275,2.0516,2.0516,57800000.0
2008-12-22 04:44:00,2.0518,2.0522,2.05145,2.0517,34200000.0
2008-12-22 04:45:00,2.0518,2.0519,2.0512,2.0515,76600000.0
2008-12-22 04:46:00,2.05155,2.05215,2.05155,2.05215,16800000.0
2008-12-22 04:47:00,2.05225,2.05265,2.05215,2.05215,27600000.0
2008-12-22 04:48:00,2.05225,2.05255,2.05195,2.05195,39600000.0
2008-12-22 04:49:00,2.05215,2.05305,2.05215,2.0524,60000000.0
2008-12-22 04:50:00,2.0523,2.05285,2.05225,2.05285,26400000.0
2008-12-22 04:51:00,2.05285,2.05355,2.05195,2.0522,60000000.0
2008-12-22 04:52:00,2.0524,2.05275,2.05135,2.05275,57400000.0
2008-12-22 04:53:00,2.05235,2.05305,2.05235,2.0529,54400000.0
2008-12-22 04:54:00,2.0529,2.0536,2.0525,2.0532,136400000.0
2008-12-22 04:55:00,2.05325,2.0533,2.0523,2.05295,93200000.0
2008-12-22 04:56:00,2.05295,2.053,2.0524,2.05245,167000000.0
2008-12-22 04:57:00,2.05265,2.05275,2.0516,2.0522,96600000.0
2008-12-22 04:58:00,2.0523,2.053,2.05225,2.053,35200000.0
2008-12-22 04:59:00,2.0532,2.0539,2.05305,2.05385,67200000.0
2008-12-22 05:00:00,2.05375,2.0538,2.05295,2.0531,79600000.0
2008-12-22 05:01:00,2.0531,2.0531,2.05235,2.0531,44800000.0
2008-12-22 05:02:00,2.0531,2.0531,2.05235,2.0525,26400000.0
2008-12-22 05:03:00,2.0525,2.05275,2.0525,2.0525,38400000.0
2008-12-22 05:04:00,2.0525,2.0533,2.0506,2.05195,138600000.0
2008-12-22 05:05:00,2.0522,2.0524,2.0515,2.0518,113800000.0
2008-12-22 05:06:00,2.05165,2.05185,2.05165,2.0518,41800000.0
2008-12-22 05:07:00,2.0517,2.0522,2.05165,2.05175,26400000.0
2008-12-22 05:08:00,2.05135,2.0522,2.05135,2.0522,83000000.0
2008-12-22 05:09:00,2.0522,2.0525,2.05215,2.05215,40600000.0
2008-12-22 05:10:00,2.05215,2.0523,2.0515,2.0515,72400000.0
2008-12-22 05:11:00,2.0515,2.0519,2.0515,2.05175,48200000.0
2008-12-22 05:12:00,2.0518,2.05225,2.05165,2.05205,63600000.0
2008-12-22 05:13:00,2.05205,2.0522,2.0517,2.0518,34400000.0
2008-12-22 05:14:00,2.0518,2.05195,2.0518,2.05195,14000000.0
2008-12-22 05:15:00,2.05205,2.0525,2.05205,2.0525,32000000.0
2008-12-22 05:16:00,2.05265,2.05375,2.05265,2.0535,93800000.0
2008-12-22 05:17:00,2.05335,2.05345,2.0531,2.0531,38400000.0
2008-12-22 05:18:00,2.0531,2.0531,2.0531,2.0531,7800000.0
2008-12-22 05:19:00,2.0531,2.0531,2.0527,2.0527,25000000.0
2008-12-22 05:20:00,2.0528,2.0528,2.0513,2.0514,52000000.0
2008-12-22 05:21:00,2.0514,2.05195,2.05125,2.0513,86800000.0
2008-12-22 05:22:00,2.0513,2.0513,2.05115,2.0512,13200000.0
2008-12-22 05:23:00,2.05125,2.0513,2.05115,2.05115,13600000.0
2008-12-22 05:24:00,2.05115,2.0514,2.0508,2.05135,62400000.0
2008-12-22 05:25:00,2.0514,2.0515,2.0513,2.05135,30600000.0
2008-12-22 05:26:00,2.0514,2.0515,2.0512,2.05135,23200000.0
2008-12-22 05:27:00,2.0514,2.0514,2.05085,2.05105,108000000.0
2008-12-22 05:28:00,2.05105,2.05105,2.04905,2.05035,154200000.0
2008-12-22 05:29:00,2.0504,2.05155,2.0504,2.05155,18000000.0
2008-12-22 05:30:00,2.0515,2.05175,2.05135,2.05175,28200000.0
2008-12-22 05:31:00,2.05185,2.05435,2.05175,2.0533,65600000.0
2008-12-22 05:32:00,2.05355,2.0536,2.05245,2.0528,51600000.0
2008-12-22 05:33:00,2.05305,2.05325,2.05305,2.05315,7200000.0
2008-12-22 05:34:00,2.0533,2.05455,2.05315,2.0542,49200000.0
2008-12-22 05:35:00,2.0542,2.05435,2.05405,2.05405,15600000.0
2008-12-22 05:36:00,2.0539,2.0539,2.05325,2.0534,27600000.0
2008-12-22 05:37:00,2.0534,2.05355,2.05325,2.05355,7200000.0
2008-12-22 05:38:00,2.05355,2.05355,2.05325,2.05325,7200000.0
2008-12-22 05:39:00,2.05325,2.05325,2.052,2.05255,55200000.0
2008-12-22 05:40:00,2.0527,2.0527,2.05225,2.0524,19200000.0
2008-12-22 05:41:00,2.05255,2.0529,2.05245,2.05275,31200000.0
2008-12-22 05:42:00,2.05285,2.05285,2.05285,2.05285,1200000.0
2008-12-22 05:43:00,2.05285,2.05285,2.0524,2.05275,39400000.0
2008-12-22 05:44:00,2.05275,2.0528,2.05265,2.0528,26800000.0
2008-12-22 05:45:00,2.0528,2.05355,2.0528,2.05325,121200000.0
2008-12-22 05:46:00,2.05325,2.05325,2.053,2.0531,60000000.0
2008-12-22 05:47:00,2.0531,2.05325,2.053,2.05325,23800000.0
2008-12-22 05:48:00,2.0532,2.0533,2.053,2.053,26400000.0
2008-12-22 05:49:00,2.053,2.053,2.0526,2.0527,112400000.0
2008-12-22 05:50:00,2.0527,2.05305,2.0527,2.05285,110000000.0
2008-12-22 05:51:00,2.0527,2.0527,2.0527,2.0527,61400000.0
2008-12-22 05:52:00,2.0527,2.0527,2.05195,2.0521,73600000.0
2008-12-22 05:53:00,2.0521,2.0521,2.0521,2.0521,12800000.0
2008-12-22 05:54:00,2.0521,2.0523,2.0521,2.0521,71600000.0
2008-12-22 05:55:00,2.0522,2.05245,2.0521,2.0524,57800000.0
2008-12-22 05:56:00,2.0525,2.0525,2.0524,2.0525,9000000.0
2008-12-22 05:57:00,2.05255,2.05315,2.0523,2.05265,83200000.0
2008-12-22 05:58:00,2.0527,2.053,2.05265,2.05285,51600000.0
2008-12-22 05:59:00,2.0527,2.05285,2.05265,2.05285,19600000.0
2008-12-22 06:00:00,2.05285,2.0529,2.05275,2.0528,36000000.0
2008-12-22 06:01:00,2.05285,2.05285,2.05235,2.05245,63400000.0
2008-12-22 06:02:00,2.0524,2.0524,2.0518,2.0521,32800000.0
2008-12-22 06:03:00,2.0521,2.05275,2.0518,2.05275,44600000.0
2008-12-22 06:04:00,2.05275,2.0531,2.05275,2.0531,16600000.0
2008-12-22 06:05:00,2.053,2.053,2.0521,2.0521,120000000.0
2008-12-22 06:06:00,2.0521,2.0521,2.0521,2.0521,38400000.0
2008-12-22 06:07:00,2.0521,2.0522,2.0521,2.0521,83800000.0
2008-12-22 06:08:00,2.0521,2.0521,2.0501,2.0506,105000000.0
2008-12-22 06:09:00,2.05075,2.05075,2.05075,2.05075,4400000.0
2008-12-22 06:10:00,2.05075,2.0509,2.0501,2.05055,48000000.0
2008-12-22 06:11:00,2.05055,2.05075,2.05045,2.0506,20000000.0
2008-12-22 06:12:00,2.05075,2.0511,2.0507,2.05085,36000000.0
2008-12-22 06:13:00,2.051,2.051,2.05045,2.0507,18000000.0
2008-12-22 06:14:00,2.0507,2.0507,2.05,2.0502,70400000.0
2008-12-22 06:15:00,2.0503,2.05085,2.0499,2.05085,56400000.0
2008-12-22 06:16:00,2.0507,2.0513,2.05045,2.0506,39800000.0
2008-12-22 06:17:00,2.05085,2.05085,2.05025,2.05045,10800000.0
2008-12-22 06:18:00,2.05015,2.05045,2.05,2.05045,16800000.0
2008-12-22 06:19:00,2.0505,2.0506,2.04985,2.0502,15400000.0
2008-12-22 06:20:00,2.05035,2.0513,2.05035,2.05055,78600000.0
2008-12-22 06:21:00,2.0506,2.05065,2.0504,2.0505,38400000.0
2008-12-22 06:22:00,2.0505,2.0505,2.05045,2.05045,3600000.0
2008-12-22 06:23:00,2.05045,2.05045,2.0504,2.0504,5200000.0
2008-12-22 06:24:00,2.0503,2.0503,2.049,2.0492,12400000.0
2008-12-22 06:25:00,2.04935,2.05015,2.04935,2.05,14400000.0
2008-12-22 06:26:00,2.05005,2.05005,2.05005,2.05005,1200000.0
2008-12-22 06:27:00,2.05,2.05015,2.05,2.05015,12600000.0
2008-12-22 06:28:00,2.05,2.0505,2.05,2.0501,39200000.0
2008-12-22 06:29:00,2.0501,2.0503,2.04935,2.0495,48400000.0
2008-12-22 06:30:00,2.0495,2.0495,2.04835,2.04835,15400000.0
2008-12-22 06:31:00,2.0485,2.0489,2.04835,2.04835,13000000.0
2008-12-22 06:32:00,2.0485,2.0485,2.0485,2.0485,7000000.0
2008-12-22 06:33:00,2.0485,2.0485,2.0485,2.0485,19000000.0
2008-12-22 06:34:00,2.0485,2.04985,2.0485,2.04985,70200000.0
2008-12-22 06:35:00,2.04975,2.04995,2.0486,2.0487,73400000.0
2008-12-22 06:36:00,2.04885,2.04955,2.0487,2.04955,44600000.0
2008-12-22 06:37:00,2.04975,2.04995,2.04865,2.04865,39800000.0
2008-12-22 06:38:00,2.0489,2.0499,2.0489,2.0499,38800000.0
2008-12-22 06:39:00,2.0499,2.0499,2.04925,2.0499,30600000.0
2008-12-22 06:40:00,2.0501,2.05065,2.04995,2.05035,45400000.0
2008-12-22 06:41:00,2.05055,2.05145,2.05055,2.05145,36800000.0
2008-12-22 06:42:00,2.05145,2.05165,2.0512,2.05135,49400000.0
2008-12-22 06:43:00,2.05165,2.052,2.05165,2.05195,20400000.0
2008-12-22 06:44:00,2.0521,2.0525,2.0521,2.0522,28800000.0
2008-12-22 06:45:00,2.0522,2.0522,2.0522,2.0522,1200000.0
2008-12-22 06:46:00,2.0522,2.0522,2.051,2.0512,55200000.0
2008-12-22 06:47:00,2.0513,2.05145,2.05125,2.05135,20400000.0
2008-12-22 06:48:00,2.0513,2.05145,2.0513,2.0514,13200000.0
2008-12-22 06:49:00,2.0514,2.05175,2.051,2.05135,61000000.0
2008-12-22 06:50:00,2.0515,2.05215,2.05135,2.05175,54000000.0
2008-12-22 06:51:00,2.0514,2.05185,2.0514,2.0518,44000000.0
2008-12-22 06:52:00,2.0517,2.0517,2.05075,2.0509,50200000.0
2008-12-22 06:53:00,2.0509,2.05125,2.05055,2.05055,66600000.0
2008-12-22 06:54:00,2.05045,2.05125,2.04975,2.04985,78200000.0
2008-12-22 06:55:00,2.05,2.0508,2.04955,2.04955,38200000.0
2008-12-22 06:56:00,2.04965,2.04965,2.04915,2.0493,66800000.0
2008-12-22 06:57:00,2.04915,2.04945,2.0488,2.04945,21800000.0
2008-12-22 06:58:00,2.0495,2.0495,2.0495,2.0495,2400000.0
2008-12-22 06:59:00,2.0498,2.05015,2.0498,2.04985,13200000.0
2008-12-22 07:00:00,2.05,2.05115,2.05,2.0511,21600000.0
2008-12-22 07:01:00,2.05155,2.0523,2.05155,2.0523,22800000.0
2008-12-22 07:02:00,2.05225,2.0527,2.05175,2.052,19200000.0
2008-12-22 07:03:00,2.0519,2.05195,2.0514,2.05155,41800000.0
2008-12-22 07:04:00,2.05175,2.0519,2.0511,2.0514,28800000.0
2008-12-22 07:05:00,2.05105,2.052,2.05085,2.052,57600000.0
2008-12-22 07:06:00,2.05205,2.0524,2.05205,2.0523,44400000.0
2008-12-22 07:07:00,2.05225,2.05315,2.05215,2.0522,28800000.0
2008-12-22 07:08:00,2.05225,2.0525,2.05225,2.0525,12000000.0
2008-12-22 07:09:00,2.0525,2.0527,2.0525,2.0526,6000000.0
2008-12-22 07:10:00,2.05255,2.05275,2.05255,2.05275,14400000.0
2008-12-22 07:11:00,2.05265,2.0527,2.0525,2.0527,9600000.0
2008-12-22 07:12:00,2.0526,2.0526,2.0526,2.0526,4800000.0
2008-12-22 07:13:00,2.0527,2.0527,2.0527,2.0527,2400000.0
2008-12-22 07:14:00,2.0528,2.0531,2.0522,2.0524,74400000.0
2008-12-22 07:15:00,2.05255,2.05375,2.05105,2.05375,152000000.0
2008-12-22 07:16:00,2.05375,2.05375,2.05165,2.0518,104600000.0
2008-12-22 07:17:00,2.0518,2.0533,2.0518,2.05285,97600000.0
2008-12-22 07:18:00,2.05295,2.0531,2.05205,2.05295,60000000.0
2008-12-22 07:19:00,2.0533,2.05345,2.05235,2.05325,54000000.0
2008-12-22 07:20:00,2.0532,2.0532,2.0517,2.05185,67600000.0
2008-12-22 07:21:00,2.05195,2.05195,2.05175,2.05195,28400000.0
2008-12-22 07:22:00,2.05195,2.0521,2.05195,2.0521,26000000.0
2008-12-22 07:23:00,2.0521,2.0534,2.0519,2.05205,143200000.0
2008-12-22 07:24:00,2.05215,2.0524,2.0513,2.05175,135400000.0
2008-12-22 07:25:00,2.05185,2.05185,2.0515,2.05165,53400000.0
2008-12-22 07:26:00,2.0515,2.052,2.0515,2.052,49600000.0
2008-12-22 07:27:00,2.052,2.0535,2.05195,2.0534,74600000.0
2008-12-22 07:28:00,2.05335,2.0537,2.05335,2.0537,72000000.0
2008-12-22 07:29:00,2.05375,2.05415,2.0531,2.05415,99600000.0
2008-12-22 07:30:00,2.05415,2.05435,2.05315,2.0542,62200000.0
2008-12-22 07:31:00,2.05415,2.05485,2.054,2.0544,64200000.0
2008-12-22 07:32:00,2.0545,2.0549,2.05415,2.0542,46200000.0
2008-12-22 07:33:00,2.0543,2.0545,2.05345,2.05425,131600000.0
2008-12-22 07:34:00,2.05425,2.0547,2.0538,2.0544,101800000.0
2008-12-22 07:35:00,2.05445,2.05475,2.05405,2.0541,29000000.0
2008-12-22 07:36:00,2.05435,2.05485,2.0542,2.0546,75400000.0
2008-12-22 07:37:00,2.0546,2.05545,2.05435,2.0551,44200000.0
2008-12-22 07:38:00,2.0552,2.05625,2.0551,2.05595,73400000.0
2008-12-22 07:39:00,2.0558,2.05585,2.0548,2.0548,53200000.0
2008-12-22 07:40:00,2.05495,2.05495,2.0531,2.0539,136000000.0
2008-12-22 07:41:00,2.05395,2.05425,2.0538,2.05395,62400000.0
2008-12-22 07:42:00,2.0542,2.0547,2.0534,2.05405,100600000.0
2008-12-22 07:43:00,2.05415,2.0542,2.05295,2.05325,90200000.0
2008-12-22 07:44:00,2.05335,2.0544,2.053,2.0543,47800000.0
2008-12-22 07:45:00,2.0545,2.0546,2.05315,2.0535,159600000.0
2008-12-22 07:46:00,2.05365,2.0542,2.0536,2.054,79200000.0
2008-12-22 07:47:00,2.054,2.0543,2.05365,2.05415,72400000.0
2008-12-22 07:48:00,2.0542,2.0542,2.0532,2.0533,72000000.0
2008-12-22 07:49:00,2.05335,2.0547,2.0531,2.0545,110600000.0
2008-12-22 07:50:00,2.0538,2.0545,2.05365,2.05405,79000000.0
2008-12-22 07:51:00,2.05395,2.0542,2.0539,2.0541,17600000.0
2008-12-22 07:52:00,2.0537,2.0548,2.0537,2.05435,53200000.0
2008-12-22 07:53:00,2.05455,2.05465,2.0538,2.05395,70200000.0
2008-12-22 07:54:00,2.05395,2.0548,2.0538,2.0548,115600000.0
2008-12-22 07:55:00,2.0548,2.05535,2.0548,2.05535,25200000.0
2008-12-22 07:56:00,2.05535,2.05555,2.05495,2.05505,31400000.0
2008-12-22 07:57:00,2.0551,2.05535,2.0546,2.0546,66800000.0
2008-12-22 07:58:00,2.0546,2.0546,2.0539,2.0541,57400000.0
2008-12-22 07:59:00,2.054,2.0546,2.054,2.05425,108000000.0
2008-12-22 08:00:00,2.05435,2.05465,2.0535,2.05365,48600000.0
2008-12-22 08:01:00,2.0536,2.05395,2.0527,2.05385,164800000.0
2008-12-22 08:02:00,2.05385,2.0543,2.05375,2.054,75000000.0
2008-12-22 08:03:00,2.05405,2.05525,2.054,2.05505,45800000.0
2008-12-22 08:04:00,2.0551,2.0561,2.05505,2.05575,53900000.0
2008-12-22 08:05:00,2.05575,2.05575,2.05445,2.0547,22800000.0
2008-12-22 08:06:00,2.05485,2.055,2.0548,2.0548,12000000.0
2008-12-22 08:07:00,2.05485,2.055,2.0547,2.0547,18000000.0
2008-12-22 08:08:00,2.05485,2.05485,2.05285,2.0533,43000000.0
2008-12-22 08:09:00,2.05315,2.0533,2.05295,2.05295,35200000.0
2008-12-22 08:10:00,2.053,2.0532,2.0513,2.05245,80200000.0
2008-12-22 08:11:00,2.0526,2.053,2.0526,2.0526,28600000.0
2008-12-22 08:12:00,2.0525,2.0529,2.0525,2.05285,40400000.0
2008-12-22 08:13:00,2.05285,2.0533,2.05205,2.0521,79200000.0
2008-12-22 08:14:00,2.05175,2.0523,2.05115,2.052,198800000.0
2008-12-22 08:15:00,2.052,2.0522,2.05125,2.0514,101800000.0
2008-12-22 08:16:00,2.05145,2.0518,2.0514,2.0514,85400000.0
2008-12-22 08:17:00,2.0514,2.0517,2.0512,2.0516,94000000.0
2008-12-22 08:18:00,2.0516,2.0518,2.0516,2.0517,26400000.0
2008-12-22 08:19:00,2.0517,2.05195,2.05165,2.0517,19400000.0
2008-12-22 08:20:00,2.0518,2.0518,2.0514,2.0516,63400000.0
2008-12-22 08:21:00,2.05155,2.05155,2.0509,2.05115,55000000.0
2008-12-22 08:22:00,2.0512,2.0512,2.04995,2.05035,53600000.0
2008-12-22 08:23:00,2.05055,2.0507,2.0501,2.05025,34000000.0
2008-12-22 08:24:00,2.05025,2.0507,2.0501,2.0507,36800000.0
2008-12-22 08:25:00,2.05065,2.0513,2.05065,2.0513,20000000.0
2008-12-22 08:26:00,2.05125,2.0514,2.0511,2.0513,36000000.0
2008-12-22 08:27:00,2.0513,2.0517,2.0502,2.0507,74200000.0
2008-12-22 08:28:00,2.0507,2.0509,2.0506,2.0509,33600000.0
2008-12-22 08:29:00,2.0511,2.05265,2.0505,2.0507,112600000.0
2008-12-22 08:30:00,2.0508,2.0519,2.05005,2.05185,148000000.0
2008-12-22 08:31:00,2.05185,2.0524,2.05115,2.0514,97200000.0
2008-12-22 08:32:00,2.05135,2.0521,2.05015,2.05035,107800000.0
2008-12-22 08:33:00,2.05035,2.05135,2.0499,2.05005,104800000.0
2008-12-22 08:34:00,2.0502,2.0512,2.0502,2.0512,28800000.0
2008-12-22 08:35:00,2.0508,2.0511,2.0504,2.0508,52800000.0
2008-12-22 08:36:00,2.05065,2.0511,2.0489,2.0498,69400000.0
2008-12-22 08:37:00,2.0492,2.0503,2.0492,2.0496,96200000.0
2008-12-22 08:38:00,2.0498,2.0501,2.04945,2.04965,55000000.0
2008-12-22 08:39:00,2.0498,2.04995,2.04975,2.04975,18400000.0
2008-12-22 08:40:00,2.04975,2.05005,2.04855,2.0499,120600000.0
2008-12-22 08:41:00,2.05,2.05005,2.04905,2.0492,30000000.0
2008-12-22 08:42:00,2.04935,2.04945,2.04815,2.04855,70600000.0
2008-12-22 08:43:00,2.0487,2.04925,2.0487,2.0489,36000000.0
2008-12-22 08:44:00,2.04905,2.0491,2.04825,2.0487,28800000.0
2008-12-22 08:45:00,2.0489,2.0496,2.04645,2.04825,148600000.0
2008-12-22 08:46:00,2.0484,2.0484,2.0465,2.04765,70200000.0
2008-12-22 08:47:00,2.0478,2.04855,2.04715,2.04715,49200000.0
2008-12-22 08:48:00,2.0474,2.04765,2.0468,2.04705,45200000.0
2008-12-22 08:49:00,2.0475,2.0475,2.04395,2.0454,92400000.0
2008-12-22 08:50:00,2.0457,2.04615,2.04395,2.04475,120400000.0
2008-12-22 08:51:00,2.0448,2.04485,2.04425,2.04435,17600000.0
2008-12-22 08:52:00,2.0444,2.0452,2.0444,2.0446,64200000.0
2008-12-22 08:53:00,2.0447,2.04545,2.04405,2.04535,72400000.0
2008-12-22 08:54:00,2.04585,2.0462,2.04515,2.0461,71400000.0
2008-12-22 08:55:00,2.0461,2.0466,2.04525,2.04565,61000000.0
2008-12-22 08:56:00,2.04635,2.04655,2.04605,2.0465,42000000.0
2008-12-22 08:57:00,2.04665,2.0469,2.0452,2.04635,64000000.0
2008-12-22 08:58:00,2.0462,2.04705,2.0462,2.04665,38400000.0
2008-12-22 08:59:00,2.0467,2.0472,2.04625,2.0464,59200000.0
2008-12-22 09:00:00,2.0464,2.04945,2.0464,2.0489,116400000.0
2008-12-22 09:01:00,2.04895,2.04895,2.04695,2.04695,222200000.0
2008-12-22 09:02:00,2.04705,2.04815,2.04675,2.0479,77000000.0
2008-12-22 09:03:00,2.047,2.04785,2.047,2.04765,72600000.0
2008-12-22 09:04:00,2.04775,2.04835,2.04775,2.04805,25200000.0
2008-12-22 09:05:00,2.048,2.04845,2.0476,2.04845,37200000.0
2008-12-22 09:06:00,2.04845,2.04885,2.04805,2.04855,51600000.0
2008-12-22 09:07:00,2.0486,2.0489,2.0485,2.0486,26400000.0
2008-12-22 09:08:00,2.0486,2.0486,2.04755,2.0481,47200000.0
2008-12-22 09:09:00,2.0479,2.0482,2.04735,2.04815,93400000.0
2008-12-22 09:10:00,2.0481,2.0486,2.04735,2.04835,113200000.0
2008-12-22 09:11:00,2.0483,2.0486,2.0477,2.0485,120800000.0
2008-12-22 09:12:00,2.0485,2.04855,2.04785,2.0482,132800000.0
2008-12-22 09:13:00,2.04815,2.0483,2.04765,2.04765,141400000.0
2008-12-22 09:14:00,2.0477,2.0486,2.0477,2.0479,116600000.0
2008-12-22 09:15:00,2.04805,2.04855,2.04685,2.04855,148200000.0
2008-12-22 09:16:00,2.0484,2.04885,2.04785,2.0485,193200000.0
2008-12-22 09:17:00,2.04845,2.04905,2.0479,2.0486,212800000.0
2008-12-22 09:18:00,2.04865,2.04865,2.04795,2.04845,80000000.0
2008-12-22 09:19:00,2.0485,2.04905,2.04755,2.04775,103000000.0
2008-12-22 09:20:00,2.0478,2.0484,2.0478,2.0482,62400000.0
2008-12-22 09:21:00,2.0482,2.04865,2.04785,2.0479,138400000.0
2008-12-22 09:22:00,2.04795,2.04825,2.0476,2.04825,126600000.0
2008-12-22 09:23:00,2.0482,2.04825,2.04795,2.04805,89800000.0
2008-12-22 09:24:00,2.04815,2.0493,2.04815,2.049,85800000.0
2008-12-22 09:25:00,2.04895,2.0493,2.0489,2.0492,102200000.0
2008-12-22 09:26:00,2.0493,2.0493,2.0487,2.04885,205800000.0
2008-12-22 09:27:00,2.04885,2.0489,2.04785,2.04825,172800000.0
2008-12-22 09:28:00,2.0483,2.04885,2.0472,2.0475,250000000.0
2008-12-22 09:29:00,2.04755,2.049,2.04755,2.04835,276800000.0
2008-12-22 09:30:00,2.04835,2.0494,2.04825,2.04925,185400000.0
2008-12-22 09:31:00,2.04925,2.0515,2.04795,2.0487,332000000.0
2008-12-22 09:32:00,2.0488,2.05,2.0488,2.04965,382600000.0
2008-12-22 09:33:00,2.04965,2.05135,2.04935,2.05035,154600000.0
2008-12-22 09:34:00,2.05035,2.05045,2.0489,2.05005,238400000.0
2008-12-22 09:35:00,2.05015,2.0512,2.0499,2.05025,122000000.0
2008-12-22 09:36:00,2.05025,2.0542,2.0498,2.05185,240600000.0
2008-12-22 09:37:00,2.0519,2.0533,2.0506,2.05185,239000000.0
2008-12-22 09:38:00,2.05195,2.0522,2.05035,2.05155,186800000.0
2008-12-22 09:39:00,2.05165,2.05265,2.0511,2.0517,144400000.0
2008-12-22 09:40:00,2.0523,2.0528,2.0507,2.0509,259000000.0
2008-12-22 09:41:00,2.0515,2.05295,2.05085,2.05265,184400000.0
2008-12-22 09:42:00,2.05255,2.05455,2.05245,2.05335,148200000.0
2008-12-22 09:43:00,2.05335,2.054,2.05265,2.054,176000000.0
2008-12-22 09:44:00,2.0541,2.0546,2.05315,2.0545,149400000.0
2008-12-22 09:45:00,2.05445,2.0565,2.05385,2.05545,314200000.0
2008-12-22 09:46:00,2.05545,2.05665,2.05415,2.05595,387300000.0
2008-12-22 09:47:00,2.0561,2.0572,2.0554,2.05655,377300000.0
2008-12-22 09:48:00,2.0565,2.0578,2.054,2.054,509400000.0
2008-12-22 09:49:00,2.05395,2.05475,2.0534,2.05435,282600000.0
2008-12-22 09:50:00,2.0544,2.0558,2.05315,2.0558,251600000.0
2008-12-22 09:51:00,2.05595,2.0578,2.0541,2.05445,370400000.0
2008-12-22 09:52:00,2.0546,2.0557,2.05235,2.05565,249800000.0
2008-12-22 09:53:00,2.0556,2.0556,2.0542,2.0547,185400000.0
2008-12-22 09:54:00,2.05455,2.05515,2.05255,2.05505,234000000.0
2008-12-22 09:55:00,2.0546,2.0548,2.0527,2.05345,235000000.0
2008-12-22 09:56:00,2.05355,2.0541,2.05195,2.0525,206400000.0
2008-12-22 09:57:00,2.0526,2.05355,2.0516,2.0517,252600000.0
2008-12-22 09:58:00,2.052,2.05345,2.0516,2.0528,209400000.0
2008-12-22 09:59:00,2.05275,2.05365,2.05135,2.05365,264000000.0
2008-12-22 10:00:00,2.05355,2.0538,2.05135,2.05175,304600000.0
2008-12-22 10:01:00,2.0518,2.0532,2.05125,2.0525,387200000.0
2008-12-22 10:02:00,2.05275,2.053,2.0495,2.0505,475000000.0
2008-12-22 10:03:00,2.0507,2.05145,2.04945,2.05005,454000000.0
2008-12-22 10:04:00,2.05015,2.05065,2.04955,2.04955,218200000.0
2008-12-22 10:05:00,2.0497,2.0506,2.0497,2.0501,277000000.0
2008-12-22 10:06:00,2.05025,2.05355,2.05025,2.0528,220200000.0
2008-12-22 10:07:00,2.05295,2.0531,2.0525,2.05275,84400000.0
2008-12-22 10:08:00,2.05255,2.05485,2.0523,2.0536,167000000.0
2008-12-22 10:09:00,2.0535,2.0538,2.0523,2.05295,289200000.0
2008-12-22 10:10:00,2.05285,2.05435,2.05275,2.0536,209200000.0
2008-12-22 10:11:00,2.05375,2.05455,2.05305,2.0539,385000000.0
2008-12-22 10:12:00,2.05355,2.0554,2.05355,2.05525,259400000.0
2008-12-22 10:13:00,2.0552,2.0563,2.05465,2.0558,325000000.0
2008-12-22 10:14:00,2.05595,2.0568,2.05595,2.05635,507000000.0
2008-12-22 10:15:00,2.05625,2.0574,2.05565,2.0559,393400000.0
2008-12-22 10:16:00,2.0559,2.05645,2.05375,2.05475,387400000.0
2008-12-22 10:17:00,2.05465,2.0552,2.0541,2.0551,190200000.0
2008-12-22 10:18:00,2.05515,2.05515,2.05385,2.05475,231200000.0
2008-12-22 10:19:00,2.0548,2.05615,2.05415,2.0552,326200000.0
2008-12-22 10:20:00,2.05525,2.0565,2.05515,2.0555,244600000.0
2008-12-22 10:21:00,2.05575,2.0562,2.0555,2.0556,165800000.0
2008-12-22 10:22:00,2.0556,2.0565,2.0556,2.05635,184000000.0
2008-12-22 10:23:00,2.0565,2.0565,2.0558,2.05615,182000000.0
2008-12-22 10:24:00,2.05625,2.05625,2.0524,2.0529,291600000.0
2008-12-22 10:25:00,2.0529,2.054,2.0528,2.05315,231600000.0
2008-12-22 10:26:00,2.05315,2.05375,2.0525,2.05335,239800000.0
2008-12-22 10:27:00,2.05335,2.05345,2.05245,2.05285,245200000.0
2008-12-22 10:28:00,2.05345,2.05385,2.05105,2.0512,384200000.0
2008-12-22 10:29:00,2.0511,2.05275,2.05105,2.05265,97800000.0
2008-12-22 10:30:00,2.0527,2.0532,2.05175,2.0524,242800000.0
2008-12-22 10:31:00,2.0526,2.05295,2.0516,2.052,220000000.0
2008-12-22 10:32:00,2.05195,2.0525,2.05195,2.05225,151800000.0
2008-12-22 10:33:00,2.0522,2.0524,2.05185,2.0521,202400000.0
2008-12-22 10:34:00,2.0522,2.05265,2.0517,2.0523,234600000.0
2008-12-22 10:35:00,2.0523,2.0523,2.05055,2.05115,315600000.0
2008-12-22 10:36:00,2.05135,2.05135,2.05,2.0503,218000000.0
2008-12-22 10:37:00,2.0503,2.0506,2.04995,2.05,374400000.0
2008-12-22 10:38:00,2.05,2.05105,2.04985,2.05045,319000000.0
2008-12-22 10:39:00,2.05045,2.05045,2.04945,2.04975,208800000.0
2008-12-22 10:40:00,2.04975,2.05055,2.04975,2.05045,274200000.0
2008-12-22 10:41:00,2.05045,2.05105,2.05025,2.05085,185000000.0
2008-12-22 10:42:00,2.0508,2.05135,2.0502,2.0502,91600000.0
2008-12-22 10:43:00,2.05015,2.05205,2.04955,2.0518,344600000.0
2008-12-22 10:44:00,2.0516,2.05205,2.0505,2.05055,175600000.0
2008-12-22 10:45:00,2.0504,2.0508,2.04995,2.0508,356200000.0
2008-12-22 10:46:00,2.05085,2.05185,2.05055,2.05145,199400000.0
2008-12-22 10:47:00,2.05135,2.05135,2.0502,2.05035,143200000.0
2008-12-22 10:48:00,2.05035,2.05205,2.05025,2.0518,196800000.0
2008-12-22 10:49:00,2.05145,2.05175,2.05085,2.05105,196200000.0
2008-12-22 10:50:00,2.05105,2.05115,2.0505,2.0505,120200000.0
2008-12-22 10:51:00,2.05045,2.05175,2.0501,2.0513,128800000.0
2008-12-22 10:52:00,2.0513,2.05175,2.0512,2.0513,91600000.0
2008-12-22 10:53:00,2.0513,2.05295,2.0511,2.05295,166200000.0
2008-12-22 10:54:00,2.05305,2.05305,2.05075,2.05075,295200000.0
2008-12-22 10:55:00,2.05065,2.05155,2.05045,2.05085,242800000.0
2008-12-22 10:56:00,2.05085,2.0512,2.05045,2.0508,306400000.0
2008-12-22 10:57:00,2.05075,2.05225,2.05075,2.0517,223200000.0
2008-12-22 10:58:00,2.05165,2.05215,2.0515,2.05155,145600000.0
2008-12-22 10:59:00,2.05155,2.05275,2.0515,2.0518,252400000.0
2008-12-22 11:00:00,2.0518,2.05275,2.05095,2.0518,292400000.0
2008-12-22 11:01:00,2.0518,2.05365,2.05145,2.05265,268800000.0
2008-12-22 11:02:00,2.05265,2.05265,2.0515,2.05155,187000000.0
2008-12-22 11:03:00,2.05155,2.0521,2.05065,2.05075,221200000.0
2008-12-22 11:04:00,2.05065,2.05115,2.0502,2.0503,188800000.0
2008-12-22 11:05:00,2.0503,2.0516,2.0503,2.0511,173600000.0
2008-12-22 11:06:00,2.05105,2.05155,2.0507,2.0507,209600000.0
2008-12-22 11:07:00,2.0509,2.0509,2.04995,2.0501,321000000.0
2008-12-22 11:08:00,2.05005,2.05035,2.04945,2.04965,383800000.0
2008-12-22 11:09:00,2.0497,2.05005,2.0489,2.04955,447800000.0
2008-12-22 11:10:00,2.04955,2.0499,2.0491,2.0492,397200000.0
2008-12-22 11:11:00,2.0492,2.05025,2.0488,2.0492,266800000.0
2008-12-22 11:12:00,2.0493,2.05005,2.04915,2.0497,258200000.0
2008-12-22 11:13:00,2.0497,2.05025,2.04925,2.04975,133000000.0
2008-12-22 11:14:00,2.04985,2.05035,2.0491,2.04915,169200000.0
2008-12-22 11:15:00,2.04935,2.0513,2.0488,2.05115,199800000.0
2008-12-22 11:16:00,2.05115,2.05125,2.04955,2.0502,216600000.0
2008-12-22 11:17:00,2.0503,2.0507,2.05015,2.05045,219800000.0
2008-12-22 11:18:00,2.05035,2.05055,2.05025,2.05045,32400000.0
2008-12-22 11:19:00,2.05035,2.0515,2.04985,2.0515,286400000.0
2008-12-22 11:20:00,2.05155,2.05155,2.05045,2.05125,332000000.0
2008-12-22 11:21:00,2.0512,2.0517,2.051,2.0511,354200000.0
2008-12-22 11:22:00,2.0511,2.0512,2.0511,2.0511,94800000.0
2008-12-22 11:23:00,2.0511,2.05175,2.0511,2.0514,319200000.0
2008-12-22 11:24:00,2.0514,2.0516,2.0514,2.0515,326200000.0
2008-12-22 11:25:00,2.0515,2.0515,2.0515,2.0515,68800000.0
2008-12-22 11:26:00,2.0515,2.0515,2.0515,2.0515,85400000.0
2008-12-22 11:27:00,2.0515,2.0517,2.0515,2.0515,120400000.0
2008-12-22 11:28:00,2.0515,2.05245,2.0515,2.0521,85600000.0
2008-12-22 11:29:00,2.0521,2.0523,2.0517,2.05215,168800000.0
2008-12-22 11:30:00,2.05235,2.05295,2.05095,2.05095,268600000.0
2008-12-22 11:31:00,2.05095,2.05105,2.05045,2.05045,232600000.0
2008-12-22 11:32:00,2.0505,2.05225,2.0502,2.0514,194200000.0
2008-12-22 11:33:00,2.0516,2.05255,2.05085,2.0524,312400000.0
2008-12-22 11:34:00,2.05245,2.05285,2.0522,2.0526,223400000.0
2008-12-22 11:35:00,2.0526,2.05285,2.05135,2.0522,207200000.0
2008-12-22 11:36:00,2.0522,2.0522,2.0504,2.05085,159400000.0
2008-12-22 11:37:00,2.05085,2.0528,2.05085,2.0528,264400000.0
2008-12-22 11:38:00,2.05285,2.05505,2.052,2.0524,270400000.0
2008-12-22 11:39:00,2.0523,2.05315,2.0518,2.0524,402000000.0
2008-12-22 11:40:00,2.0524,2.05275,2.05135,2.0521,317200000.0
2008-12-22 11:41:00,2.052,2.05245,2.05135,2.052,287000000.0
2008-12-22 11:42:00,2.052,2.05225,2.0517,2.05175,179800000.0
2008-12-22 11:43:00,2.05175,2.05275,2.0514,2.0524,326400000.0
2008-12-22 11:44:00,2.0524,2.05305,2.05235,2.0527,344800001.0
2008-12-22 11:45:00,2.0526,2.0551,2.05245,2.05345,411400000.0
2008-12-22 11:46:00,2.0535,2.0547,2.05325,2.0544,258800000.0
2008-12-22 11:47:00,2.0544,2.0551,2.0536,2.05415,305600000.0
2008-12-22 11:48:00,2.0542,2.0551,2.0542,2.0548,276000000.0
2008-12-22 11:49:00,2.05465,2.05525,2.05445,2.05515,163200000.0
2008-12-22 11:50:00,2.0552,2.0564,2.05495,2.0554,147000000.0
2008-12-22 11:51:00,2.05525,2.057,2.05525,2.057,317400000.0
2008-12-22 11:52:00,2.057,2.0577,2.0546,2.05475,329200000.0
2008-12-22 11:53:00,2.05565,2.05735,2.0556,2.05675,241400000.0
2008-12-22 11:54:00,2.05675,2.05775,2.05665,2.05735,231400000.0
2008-12-22 11:55:00,2.05735,2.05785,2.05685,2.0578,278600000.0
2008-12-22 11:56:00,2.0578,2.05845,2.057,2.0575,220200000.0
2008-12-22 11:57:00,2.0575,2.05815,2.05745,2.0579,236600000.0
2008-12-22 11:58:00,2.05785,2.05885,2.05775,2.0588,305800000.0
2008-12-22 11:59:00,2.0588,2.0588,2.0576,2.0578,322600000.0
2008-12-22 12:00:00,2.0579,2.05835,2.0565,2.05725,221000000.0
2008-12-22 12:01:00,2.05735,2.0575,2.056,2.05605,286800000.0
2008-12-22 12:02:00,2.0561,2.0567,2.0553,2.0564,215600000.0
2008-12-22 12:03:00,2.0565,2.05655,2.0547,2.0557,208000000.0
2008-12-22 12:04:00,2.0558,2.05585,2.05435,2.0548,222000000.0
2008-12-22 12:05:00,2.0547,2.0551,2.05395,2.05395,250400000.0
2008-12-22 12:06:00,2.054,2.0541,2.05155,2.0528,359600000.0
2008-12-22 12:07:00,2.0529,2.0531,2.051,2.05115,302000000.0
2008-12-22 12:08:00,2.0511,2.0518,2.05075,2.05145,228200000.0
2008-12-22 12:09:00,2.0516,2.05185,2.0511,2.05135,196400000.0
2008-12-22 12:10:00,2.0514,2.0518,2.05055,2.05085,299800000.0
2008-12-22 12:11:00,2.0509,2.0513,2.0495,2.04965,304600000.0
2008-12-22 12:12:00,2.04965,2.05085,2.04825,2.04825,232200000.0
2008-12-22 12:13:00,2.04815,2.04825,2.04655,2.04675,150200000.0
2008-12-22 12:14:00,2.0467,2.0477,2.04535,2.0463,216100000.0
2008-12-22 12:15:00,2.04645,2.0469,2.04235,2.04265,200600000.0
2008-12-22 12:16:00,2.0429,2.04425,2.0429,2.04425,64400000.0
2008-12-22 12:17:00,2.04385,2.0444,2.0435,2.0444,56200000.0
2008-12-22 12:18:00,2.0444,2.0451,2.04245,2.04415,148000000.0
2008-12-22 12:19:00,2.04305,2.04395,2.0411,2.0411,206800000.0
2008-12-22 12:20:00,2.0415,2.0439,2.03965,2.04355,264600000.0
2008-12-22 12:21:00,2.0435,2.04465,2.0429,2.04395,153400000.0
2008-12-22 12:22:00,2.04405,2.046,2.04405,2.04585,180200000.0
2008-12-22 12:23:00,2.0458,2.0463,2.04335,2.04335,136600000.0
2008-12-22 12:24:00,2.0433,2.0434,2.04195,2.0424,198000000.0
2008-12-22 12:25:00,2.0424,2.04825,2.0424,2.04665,243800000.0
2008-12-22 12:26:00,2.0465,2.0469,2.04525,2.04635,392600000.0
2008-12-22 12:27:00,2.04635,2.04795,2.046,2.047,383200000.0
2008-12-22 12:28:00,2.04725,2.0499,2.047,2.0493,383600000.0
2008-12-22 12:29:00,2.04945,2.0499,2.04835,2.0493,342200000.0
2008-12-22 12:30:00,2.0493,2.04975,2.047,2.047,303800000.0
2008-12-22 12:31:00,2.04705,2.0476,2.0455,2.0458,348800000.0
2008-12-22 12:32:00,2.04565,2.0477,2.04565,2.04695,239000000.0
2008-12-22 12:33:00,2.047,2.04755,2.04685,2.047,189600000.0
2008-12-22 12:34:00,2.047,2.0474,2.0463,2.04735,252200000.0
2008-12-22 12:35:00,2.04735,2.0489,2.0471,2.04855,225200000.0
2008-12-22 12:36:00,2.0485,2.04855,2.0465,2.0465,306600000.0
2008-12-22 12:37:00,2.04655,2.047,2.0442,2.04455,585800000.0
2008-12-22 12:38:00,2.0445,2.0464,2.0443,2.04565,344800000.0
2008-12-22 12:39:00,2.0458,2.04595,2.043,2.04465,403200000.0
2008-12-22 12:40:00,2.0445,2.04595,2.0444,2.0451,339000000.0
2008-12-22 12:41:00,2.04515,2.04665,2.0449,2.0458,341200000.0
2008-12-22 12:42:00,2.0457,2.04665,2.0453,2.04665,371400000.0
2008-12-22 12:43:00,2.04675,2.04675,2.0446,2.0449,402800000.0
2008-12-22 12:44:00,2.04495,2.04645,2.0445,2.0459,353000000.0
2008-12-22 12:45:00,2.0461,2.04885,2.0458,2.0475,551500000.0
2008-12-22 12:46:00,2.04775,2.04985,2.04775,2.04835,509500000.0
2008-12-22 12:47:00,2.04835,2.0489,2.0474,2.04835,314200000.0
2008-12-22 12:48:00,2.04825,2.04825,2.0461,2.04795,226200000.0
2008-12-22 12:49:00,2.048,2.048,2.046,2.04625,224800000.0
2008-12-22 12:50:00,2.04625,2.04875,2.0436,2.0468,487200002.0
2008-12-22 12:51:00,2.0476,2.04775,2.044,2.0475,322600000.0
2008-12-22 12:52:00,2.04745,2.04855,2.046,2.04745,181000000.0
2008-12-22 12:53:00,2.04745,2.04745,2.0458,2.04615,207200000.0
2008-12-22 12:54:00,2.0462,2.05025,2.0461,2.04945,186300000.0
2008-12-22 12:55:00,2.0496,2.0497,2.0464,2.04675,310400000.0
2008-12-22 12:56:00,2.0468,2.04715,2.0454,2.0465,250000000.0
2008-12-22 12:57:00,2.0464,2.04765,2.0453,2.0467,230800000.0
2008-12-22 12:58:00,2.0469,2.0469,2.04435,2.04605,272700000.0
2008-12-22 12:59:00,2.04605,2.04825,2.04605,2.04825,274400000.0
2008-12-22 13:00:00,2.04825,2.0505,2.04775,2.04965,270400000.0
2008-12-22 13:01:00,2.04965,2.0505,2.04865,2.0498,277400000.0
2008-12-22 13:02:00,2.04985,2.0505,2.0488,2.0488,167400000.0
2008-12-22 13:03:00,2.0492,2.04975,2.04855,2.0497,215600000.0
2008-12-22 13:04:00,2.0497,2.0511,2.0485,2.0497,290600000.0
2008-12-22 13:05:00,2.0497,2.0514,2.04925,2.0514,287200000.0
2008-12-22 13:06:00,2.0515,2.0515,2.04935,2.04945,406000000.0
2008-12-22 13:07:00,2.04935,2.0517,2.0491,2.0514,278200000.0
2008-12-22 13:08:00,2.0514,2.05215,2.04925,2.05175,235600000.0
2008-12-22 13:09:00,2.05175,2.05205,2.04945,2.05,280000000.0
2008-12-22 13:10:00,2.0501,2.0501,2.0486,2.04935,251000000.0
2008-12-22 13:11:00,2.04925,2.0495,2.0488,2.0495,98800000.0
2008-12-22 13:12:00,2.04945,2.04945,2.04825,2.0487,185800000.0
2008-12-22 13:13:00,2.0488,2.05005,2.0483,2.04855,400800000.0
2008-12-22 13:14:00,2.04845,2.04915,2.0481,2.04915,126800000.0
2008-12-22 13:15:00,2.04915,2.04915,2.04805,2.0487,132400000.0
2008-12-22 13:16:00,2.04865,2.04865,2.04755,2.04755,110000000.0
2008-12-22 13:17:00,2.04755,2.04775,2.04695,2.0476,117600000.0
2008-12-22 13:18:00,2.0476,2.04855,2.0473,2.0474,225600000.0
2008-12-22 13:19:00,2.0473,2.0474,2.04675,2.04685,134000000.0
2008-12-22 13:20:00,2.0469,2.04725,2.04565,2.04605,203000000.0
2008-12-22 13:21:00,2.04605,2.04605,2.0452,2.04545,197800000.0
2008-12-22 13:22:00,2.04545,2.0463,2.04395,2.04395,198600000.0
2008-12-22 13:23:00,2.0441,2.0444,2.0436,2.04415,285600000.0
2008-12-22 13:24:00,2.04415,2.0442,2.0437,2.0442,113200000.0
2008-12-22 13:25:00,2.0442,2.0443,2.043,2.044,165000000.0
2008-12-22 13:26:00,2.04415,2.0445,2.04375,2.04395,168200000.0
2008-12-22 13:27:00,2.0439,2.04405,2.04325,2.0438,321800000.0
2008-12-22 13:28:00,2.0439,2.04605,2.04345,2.04435,262000000.0
2008-12-22 13:29:00,2.04435,2.0466,2.0436,2.04655,209600000.0
2008-12-22 13:30:00,2.0465,2.0465,2.04425,2.0446,285600000.0
2008-12-22 13:31:00,2.0446,2.0446,2.04275,2.04275,142200000.0
2008-12-22 13:32:00,2.0429,2.04325,2.04095,2.04215,211200000.0
2008-12-22 13:33:00,2.04215,2.0432,2.04215,2.0428,184800000.0
2008-12-22 13:34:00,2.043,2.0432,2.0425,2.0425,137400000.0
2008-12-22 13:35:00,2.0425,2.0425,2.04085,2.0409,112800000.0
2008-12-22 13:36:00,2.04105,2.0412,2.03955,2.0402,275400000.0
2008-12-22 13:37:00,2.04015,2.04075,2.0398,2.04065,294800000.0
2008-12-22 13:38:00,2.0407,2.04315,2.04005,2.04295,250200000.0
2008-12-22 13:39:00,2.04295,2.0438,2.0425,2.04255,287800000.0
2008-12-22 13:40:00,2.04275,2.04455,2.0422,2.04425,302400000.0
2008-12-22 13:41:00,2.04415,2.04465,2.04345,2.0446,237800000.0
2008-12-22 13:42:00,2.0446,2.04555,2.0446,2.0447,188400000.0
2008-12-22 13:43:00,2.0447,2.04605,2.0447,2.0459,182000000.0
2008-12-22 13:44:00,2.04595,2.0469,2.0448,2.04565,299800000.0
2008-12-22 13:45:00,2.0452,2.0456,2.0436,2.04385,283000000.0
2008-12-22 13:46:00,2.0441,2.04455,2.04375,2.04405,174800000.0
2008-12-22 13:47:00,2.044,2.04505,2.04395,2.04435,177600000.0
2008-12-22 13:48:00,2.0442,2.0442,2.043,2.04375,239800000.0
2008-12-22 13:49:00,2.04375,2.04435,2.0435,2.0443,209800000.0
2008-12-22 13:50:00,2.0445,2.045,2.0445,2.04475,196600000.0
2008-12-22 13:51:00,2.04435,2.0456,2.0442,2.0454,173200000.0
2008-12-22 13:52:00,2.04535,2.0458,2.04535,2.0457,133000000.0
2008-12-22 13:53:00,2.0457,2.0461,2.0451,2.0453,162200000.0
2008-12-22 13:54:00,2.0453,2.04595,2.0451,2.0458,175200000.0
2008-12-22 13:55:00,2.0459,2.04605,2.04535,2.0456,179400000.0
2008-12-22 13:56:00,2.0456,2.0462,2.0453,2.0462,169400000.0
2008-12-22 13:57:00,2.0462,2.0463,2.0458,2.0459,47200000.0
2008-12-22 13:58:00,2.0459,2.0459,2.0456,2.0459,68600000.0
2008-12-22 13:59:00,2.0459,2.0459,2.0441,2.0442,122800000.0
2008-12-22 14:00:00,2.04425,2.04545,2.0436,2.0453,207400000.0
2008-12-22 14:01:00,2.04525,2.0456,2.04515,2.04525,48600000.0
2008-12-22 14:02:00,2.04545,2.04605,2.04525,2.0456,108000000.0
2008-12-22 14:03:00,2.0456,2.0456,2.0456,2.0456,52800000.0
2008-12-22 14:04:00,2.0456,2.0456,2.0454,2.0456,69600000.0
2008-12-22 14:05:00,2.0456,2.04595,2.04555,2.0457,88000000.0
2008-12-22 14:06:00,2.0457,2.04805,2.0426,2.04805,378400000.0
2008-12-22 14:07:00,2.04815,2.0487,2.0448,2.0449,319100000.0
2008-12-22 14:08:00,2.0448,2.04615,2.04365,2.04615,242600000.0
2008-12-22 14:09:00,2.0463,2.04775,2.04575,2.04775,104600000.0
2008-12-22 14:10:00,2.04775,2.0478,2.0462,2.0462,167000000.0
2008-12-22 14:11:00,2.04605,2.04665,2.04575,2.0465,118000000.0
2008-12-22 14:12:00,2.04705,2.0483,2.04675,2.0471,122800000.0
2008-12-22 14:13:00,2.04705,2.04705,2.04325,2.0451,262600000.0
2008-12-22 14:14:00,2.04515,2.04525,2.043,2.04445,250200000.0
2008-12-22 14:15:00,2.04435,2.04525,2.0424,2.04325,204200000.0
2008-12-22 14:16:00,2.04325,2.04435,2.04295,2.04405,165400000.0
2008-12-22 14:17:00,2.04395,2.04425,2.04365,2.04405,141800000.0
2008-12-22 14:18:00,2.04385,2.044,2.04215,2.04375,203200000.0
2008-12-22 14:19:00,2.0439,2.04465,2.0433,2.0445,94000000.0
2008-12-22 14:20:00,2.0446,2.0453,2.0441,2.04485,212000000.0
2008-12-22 14:21:00,2.04485,2.04525,2.0446,2.0446,115800000.0
2008-12-22 14:22:00,2.0446,2.0451,2.04445,2.0446,262800000.0
2008-12-22 14:23:00,2.0446,2.04475,2.04295,2.04335,250600000.0
2008-12-22 14:24:00,2.04365,2.04385,2.0431,2.0431,136000000.0
2008-12-22 14:25:00,2.0431,2.0438,2.0431,2.0432,262600000.0
2008-12-22 14:26:00,2.0433,2.04415,2.0433,2.0441,122600000.0
2008-12-22 14:27:00,2.0441,2.0448,2.0433,2.04355,240000000.0
2008-12-22 14:28:00,2.04355,2.04355,2.0431,2.0432,100800000.0
2008-12-22 14:29:00,2.04315,2.0454,2.04315,2.0451,159600000.0
2008-12-22 14:30:00,2.0451,2.04515,2.0442,2.04425,296000000.0
2008-12-22 14:31:00,2.0443,2.04505,2.042,2.04455,207200000.0
2008-12-22 14:32:00,2.04425,2.045,2.0438,2.04435,149000000.0
2008-12-22 14:33:00,2.04445,2.04445,2.04395,2.04405,104600000.0
2008-12-22 14:34:00,2.04405,2.04505,2.0434,2.0443,242800000.0
2008-12-22 14:35:00,2.04435,2.046,2.04405,2.04555,257200000.0
2008-12-22 14:36:00,2.04555,2.04555,2.0439,2.04485,161600000.0
2008-12-22 14:37:00,2.04485,2.04575,2.04375,2.0454,244900000.0
2008-12-22 14:38:00,2.04535,2.04535,2.04425,2.04435,167200000.0
2008-12-22 14:39:00,2.04435,2.04495,2.04435,2.0447,128800000.0
2008-12-22 14:40:00,2.04475,2.0464,2.0447,2.04635,248000000.0
2008-12-22 14:41:00,2.04635,2.0467,2.04595,2.0467,125000000.0
2008-12-22 14:42:00,2.0467,2.04785,2.0451,2.0457,316800000.0
2008-12-22 14:43:00,2.04575,2.0464,2.04515,2.04515,223400000.0
2008-12-22 14:44:00,2.04515,2.0458,2.0438,2.0439,212800000.0
2008-12-22 14:45:00,2.04395,2.0446,2.0434,2.0437,185400000.0
2008-12-22 14:46:00,2.0437,2.04385,2.04315,2.0434,170200000.0
2008-12-22 14:47:00,2.0434,2.0441,2.04325,2.0439,142200000.0
2008-12-22 14:48:00,2.04395,2.0443,2.0431,2.0433,151600000.0
2008-12-22 14:49:00,2.04335,2.04365,2.0429,2.043,79600000.0
2008-12-22 14:50:00,2.043,2.04315,2.0429,2.043,47400000.0
2008-12-22 14:51:00,2.043,2.043,2.0427,2.043,71800000.0
2008-12-22 14:52:00,2.043,2.043,2.0426,2.0429,42400000.0
2008-12-22 14:53:00,2.0429,2.043,2.0429,2.043,65600000.0
2008-12-22 14:54:00,2.043,2.043,2.043,2.043,56000000.0
2008-12-22 14:55:00,2.043,2.043,2.04215,2.04285,83200000.0
2008-12-22 14:56:00,2.04255,2.043,2.04115,2.0417,104300000.0
2008-12-22 14:57:00,2.0417,2.042,2.0411,2.04195,61000000.0
2008-12-22 14:58:00,2.0419,2.04205,2.0417,2.04205,64800000.0
2008-12-22 14:59:00,2.04205,2.0429,2.04205,2.0424,111600000.0
2008-12-22 15:00:00,2.0423,2.04265,2.04225,2.0425,60600000.0
2008-12-22 15:01:00,2.0423,2.04325,2.0422,2.0429,231200000.0
2008-12-22 15:02:00,2.04295,2.04325,2.0429,2.0431,191000000.0
2008-12-22 15:03:00,2.0431,2.0431,2.04105,2.04235,166000000.0
2008-12-22 15:04:00,2.04235,2.04235,2.04105,2.0413,88600000.0
2008-12-22 15:05:00,2.04125,2.0421,2.0401,2.0401,247400000.0
2008-12-22 15:06:00,2.0402,2.04105,2.0397,2.0407,121600000.0
2008-12-22 15:07:00,2.04105,2.04105,2.03975,2.03995,221000000.0
2008-12-22 15:08:00,2.04005,2.0407,2.0396,2.04,179200000.0
2008-12-22 15:09:00,2.04,2.04,2.0399,2.04,91200000.0
2008-12-22 15:10:00,2.04,2.04,2.03945,2.04,72800000.0
2008-12-22 15:11:00,2.04,2.04,2.03825,2.03945,136400000.0
2008-12-22 15:12:00,2.03955,2.04145,2.0391,2.04125,132600000.0
2008-12-22 15:13:00,2.0414,2.0422,2.0405,2.04195,116700000.0
2008-12-22 15:14:00,2.04195,2.04195,2.0384,2.0384,229000000.0
2008-12-22 15:15:00,2.03825,2.03935,2.03735,2.03785,439600000.0
2008-12-22 15:16:00,2.03785,2.03835,2.03655,2.0369,298000000.0
2008-12-22 15:17:00,2.03695,2.0385,2.03685,2.0376,150200000.0
2008-12-22 15:18:00,2.0376,2.0387,2.03675,2.0373,115200000.0
2008-12-22 15:19:00,2.0372,2.0377,2.0364,2.03675,89200000.0
2008-12-22 15:20:00,2.0367,2.03825,2.0366,2.03815,57400000.0
2008-12-22 15:21:00,2.03815,2.039,2.0374,2.0378,122400000.0
2008-12-22 15:22:00,2.0379,2.03805,2.0372,2.0377,144400000.0
2008-12-22 15:23:00,2.03775,2.0389,2.03735,2.03765,203800000.0
2008-12-22 15:24:00,2.03755,2.03855,2.03755,2.03825,82000000.0
2008-12-22 15:25:00,2.03825,2.03845,2.03695,2.03815,89000000.0
2008-12-22 15:26:00,2.03805,2.03805,2.0373,2.0376,73200000.0
2008-12-22 15:27:00,2.03715,2.0382,2.03635,2.0371,123600000.0
2008-12-22 15:28:00,2.03725,2.0375,2.03635,2.0367,114200000.0
2008-12-22 15:29:00,2.0368,2.03775,2.0356,2.0356,147200000.0
2008-12-22 15:30:00,2.0357,2.03655,2.03485,2.0355,179000000.0
2008-12-22 15:31:00,2.0357,2.03635,2.0345,2.035,114400000.0
2008-12-22 15:32:00,2.03515,2.03575,2.03385,2.03575,138600000.0
2008-12-22 15:33:00,2.03575,2.03675,2.0348,2.03615,93800000.0
2008-12-22 15:34:00,2.03615,2.03695,2.03535,2.0368,142000000.0
2008-12-22 15:35:00,2.03675,2.0377,2.03615,2.0365,127000000.0
2008-12-22 15:36:00,2.03655,2.037,2.03565,2.0358,108400000.0
2008-12-22 15:37:00,2.03575,2.03655,2.034,2.03575,165400000.0
2008-12-22 15:38:00,2.0356,2.03665,2.03445,2.03575,209200000.0
2008-12-22 15:39:00,2.03575,2.037,2.035,2.0368,259000000.0
2008-12-22 15:40:00,2.03625,2.0368,2.0345,2.0354,227800000.0
2008-12-22 15:41:00,2.0354,2.0362,2.03515,2.03585,101000000.0
2008-12-22 15:42:00,2.03585,2.03595,2.0332,2.0333,226800000.0
2008-12-22 15:43:00,2.03335,2.0355,2.0332,2.0344,196600000.0
2008-12-22 15:44:00,2.03465,2.0356,2.0343,2.0351,181000000.0
2008-12-22 15:45:00,2.03515,2.0372,2.0343,2.03715,233800000.0
2008-12-22 15:46:00,2.03695,2.03695,2.03515,2.03595,177200000.0
2008-12-22 15:47:00,2.03585,2.0371,2.03525,2.03625,290200000.0
2008-12-22 15:48:00,2.03625,2.0383,2.03495,2.0383,218600000.0
2008-12-22 15:49:00,2.0384,2.0386,2.0375,2.03785,148400000.0
2008-12-22 15:50:00,2.03775,2.0379,2.03725,2.03735,161200000.0
2008-12-22 15:51:00,2.03735,2.03825,2.0372,2.03755,109800000.0
2008-12-22 15:52:00,2.0375,2.03835,2.03665,2.0382,146200000.0
2008-12-22 15:53:00,2.0382,2.0406,2.03815,2.0402,188000000.0
2008-12-22 15:54:00,2.0402,2.0407,2.03825,2.03945,273600000.0
2008-12-22 15:55:00,2.03945,2.03945,2.03745,2.03775,265600000.0
2008-12-22 15:56:00,2.03765,2.04045,2.03745,2.0395,205800000.0
2008-12-22 15:57:00,2.03975,2.04015,2.03815,2.0384,119000000.0
2008-12-22 15:58:00,2.0384,2.03855,2.0358,2.0359,298600000.0
2008-12-22 15:59:00,2.03605,2.03775,2.0359,2.03735,177000000.0
2008-12-22 16:00:00,2.03735,2.03765,2.03675,2.0373,103800000.0
2008-12-22 16:01:00,2.03675,2.0373,2.03525,2.0372,167600000.0
2008-12-22 16:02:00,2.0372,2.03845,2.03595,2.03845,304000000.0
2008-12-22 16:03:00,2.0381,2.03895,2.03705,2.03745,188800000.0
2008-12-22 16:04:00,2.0373,2.0373,2.036,2.0365,186800000.0
2008-12-22 16:05:00,2.03635,2.03735,2.0358,2.0372,154800000.0
2008-12-22 16:06:00,2.0372,2.0385,2.0366,2.03775,160000000.0
2008-12-22 16:07:00,2.03755,2.0379,2.0366,2.03715,238200000.0
2008-12-22 16:08:00,2.0371,2.0395,2.03695,2.03775,333600000.0
2008-12-22 16:09:00,2.03785,2.04125,2.0377,2.0405,220200000.0
2008-12-22 16:10:00,2.0405,2.04105,2.04045,2.0408,120600000.0
2008-12-22 16:11:00,2.0409,2.0412,2.0405,2.04085,66000000.0
2008-12-22 16:12:00,2.0409,2.0418,2.04085,2.04135,73000000.0
2008-12-22 16:13:00,2.0413,2.04235,2.04115,2.04205,143200000.0
2008-12-22 16:14:00,2.04205,2.04255,2.04145,2.04145,114200000.0
2008-12-22 16:15:00,2.04145,2.0421,2.04145,2.04185,79200000.0
2008-12-22 16:16:00,2.04185,2.0422,2.0418,2.0419,44200000.0
2008-12-22 16:17:00,2.04195,2.04295,2.04085,2.0418,165600000.0
2008-12-22 16:18:00,2.0418,2.04195,2.0403,2.0403,103400000.0
2008-12-22 16:19:00,2.0403,2.04055,2.0396,2.03995,115600000.0
2008-12-22 16:20:00,2.03995,2.0407,2.0399,2.0404,153000000.0
2008-12-22 16:21:00,2.04035,2.04165,2.04025,2.04105,88800000.0
2008-12-22 16:22:00,2.04115,2.0415,2.041,2.0415,45600000.0
2008-12-22 16:23:00,2.0415,2.042,2.04125,2.04185,64200000.0
2008-12-22 16:24:00,2.04125,2.04305,2.04125,2.0427,110200000.0
2008-12-22 16:25:00,2.0427,2.0427,2.04135,2.04165,263800000.0
2008-12-22 16:26:00,2.04165,2.0423,2.0414,2.04165,285000000.0
2008-12-22 16:27:00,2.04165,2.042,2.0406,2.04085,193000000.0
2008-12-22 16:28:00,2.04075,2.0413,2.0401,2.0404,205600000.0
2008-12-22 16:29:00,2.04055,2.04095,2.0401,2.04045,236600000.0
2008-12-22 16:30:00,2.0406,2.04075,2.04025,2.04075,119800000.0
2008-12-22 16:31:00,2.04075,2.04155,2.0406,2.0413,72200000.0
2008-12-22 16:32:00,2.0414,2.0419,2.041,2.0415,165400000.0
2008-12-22 16:33:00,2.0415,2.0423,2.0401,2.0401,231000000.0
2008-12-22 16:34:00,2.0401,2.041,2.0399,2.0404,238800000.0
2008-12-22 16:35:00,2.0404,2.0412,2.0402,2.04025,170200000.0
2008-12-22 16:36:00,2.0404,2.04145,2.0403,2.0413,139800000.0
2008-12-22 16:37:00,2.04125,2.0417,2.0398,2.0409,167800000.0
2008-12-22 16:38:00,2.0413,2.04245,2.04075,2.04075,166000000.0
2008-12-22 16:39:00,2.04085,2.0414,2.04085,2.0412,77400000.0
2008-12-22 16:40:00,2.04125,2.0414,2.0402,2.0402,85400000.0
2008-12-22 16:41:00,2.0402,2.04115,2.0402,2.04115,111600000.0
2008-12-22 16:42:00,2.0411,2.04205,2.04025,2.04055,248200000.0
2008-12-22 16:43:00,2.04045,2.04055,2.0402,2.0402,156600000.0
2008-12-22 16:44:00,2.0402,2.0402,2.0402,2.0402,89600000.0
2008-12-22 16:45:00,2.0402,2.04025,2.0402,2.04025,159000000.0
2008-12-22 16:46:00,2.0403,2.0403,2.0402,2.0402,135800000.0
2008-12-22 16:47:00,2.0402,2.0402,2.0402,2.0402,118400000.0
2008-12-22 16:48:00,2.0402,2.0402,2.0402,2.0402,70400000.0
2008-12-22 16:49:00,2.04035,2.04115,2.0402,2.0408,181800000.0
2008-12-22 16:50:00,2.0408,2.0408,2.04015,2.0408,108400000.0
2008-12-22 16:51:00,2.0408,2.0408,2.0408,2.0408,49000000.0
2008-12-22 16:52:00,2.0408,2.0416,2.0408,2.0414,134000000.0
2008-12-22 16:53:00,2.0414,2.04155,2.0414,2.0414,198600000.0
2008-12-22 16:54:00,2.0414,2.0414,2.0399,2.0405,159800000.0
2008-12-22 16:55:00,2.0405,2.041,2.0405,2.04095,95400000.0
2008-12-22 16:56:00,2.0406,2.0411,2.0406,2.04085,117200000.0
2008-12-22 16:57:00,2.04095,2.0418,2.0408,2.0417,177800000.0
2008-12-22 16:58:00,2.0417,2.0419,2.04125,2.0417,180800000.0
2008-12-22 16:59:00,2.04165,2.04195,2.0415,2.04195,139800000.0
2008-12-22 17:00:00,2.0419,2.04375,2.0417,2.0435,235600000.0
2008-12-22 17:01:00,2.0437,2.04375,2.04295,2.0431,93200000.0
2008-12-22 17:02:00,2.04305,2.04385,2.0429,2.0438,80800000.0
2008-12-22 17:03:00,2.044,2.0442,2.04265,2.0428,83800000.0
2008-12-22 17:04:00,2.0428,2.04315,2.0428,2.0429,78600000.0
2008-12-22 17:05:00,2.04285,2.04315,2.0424,2.0428,79400000.0
2008-12-22 17:06:00,2.0428,2.0428,2.04135,2.042,143000000.0
2008-12-22 17:07:00,2.04225,2.0423,2.04035,2.04045,169000000.0
2008-12-22 17:08:00,2.0403,2.0416,2.0403,2.0413,264600000.0
2008-12-22 17:09:00,2.0413,2.0414,2.0398,2.04075,237600000.0
2008-12-22 17:10:00,2.04085,2.0421,2.04065,2.0421,230200000.0
2008-12-22 17:11:00,2.0421,2.0434,2.04205,2.0427,243800000.0
2008-12-22 17:12:00,2.0427,2.04405,2.04255,2.04255,148000000.0
2008-12-22 17:13:00,2.04285,2.04395,2.04275,2.0435,133400000.0
2008-12-22 17:14:00,2.0433,2.0443,2.04235,2.0427,247600000.0
2008-12-22 17:15:00,2.04275,2.04445,2.04255,2.04255,132700000.0
2008-12-22 17:16:00,2.0426,2.04395,2.04255,2.04395,294400000.0
2008-12-22 17:17:00,2.0439,2.045,2.04315,2.0443,192200000.0
2008-12-22 17:18:00,2.0442,2.04505,2.0401,2.04055,223800000.0
2008-12-22 17:19:00,2.04085,2.04155,2.0389,2.04055,272600000.0
2008-12-22 17:20:00,2.04055,2.04195,2.0401,2.04195,197600000.0
2008-12-22 17:21:00,2.0419,2.0425,2.04105,2.0413,97600000.0
2008-12-22 17:22:00,2.0413,2.0413,2.0404,2.0408,117400000.0
2008-12-22 17:23:00,2.0408,2.0417,2.04075,2.0417,155600000.0
2008-12-22 17:24:00,2.04185,2.04185,2.0408,2.04125,158200000.0
2008-12-22 17:25:00,2.0412,2.042,2.0405,2.04175,228000000.0
2008-12-22 17:26:00,2.0414,2.04215,2.04075,2.0408,172000000.0
2008-12-22 17:27:00,2.0408,2.04195,2.04075,2.0409,208400000.0
2008-12-22 17:28:00,2.0406,2.0408,2.04005,2.0405,183400000.0
2008-12-22 17:29:00,2.04045,2.0418,2.0404,2.0406,185800000.0
2008-12-22 17:30:00,2.0406,2.0406,2.04005,2.0406,126000000.0
2008-12-22 17:31:00,2.0406,2.04135,2.04005,2.0412,154600000.0
2008-12-22 17:32:00,2.0413,2.04195,2.04025,2.0406,141200000.0
2008-12-22 17:33:00,2.0405,2.04095,2.0404,2.0406,140000000.0
2008-12-22 17:34:00,2.0406,2.04145,2.0392,2.04145,180000000.0
2008-12-22 17:35:00,2.0413,2.04175,2.04085,2.0416,169400000.0
2008-12-22 17:36:00,2.0417,2.04175,2.03995,2.0401,117000000.0
2008-12-22 17:37:00,2.0401,2.04105,2.03995,2.0407,169600000.0
2008-12-22 17:38:00,2.0408,2.04155,2.0397,2.04145,189600000.0
2008-12-22 17:39:00,2.04145,2.0418,2.04055,2.0412,87800000.0
2008-12-22 17:40:00,2.04115,2.04175,2.0411,2.0414,64800000.0
2008-12-22 17:41:00,2.0414,2.0415,2.04055,2.0407,75800000.0
2008-12-22 17:42:00,2.0407,2.0425,2.0397,2.04185,135600000.0
2008-12-22 17:43:00,2.04185,2.0426,2.04095,2.0418,108000000.0
2008-12-22 17:44:00,2.0418,2.042,2.04025,2.04075,71600000.0
2008-12-22 17:45:00,2.0409,2.04105,2.03965,2.0403,158000000.0
2008-12-22 17:46:00,2.0403,2.04115,2.0403,2.0406,70000000.0
2008-12-22 17:47:00,2.0405,2.04105,2.03945,2.0408,83000000.0
2008-12-22 17:48:00,2.04125,2.04185,2.0396,2.03995,122800000.0
2008-12-22 17:49:00,2.0402,2.04055,2.0399,2.04015,66000000.0
2008-12-22 17:50:00,2.04015,2.04075,2.04015,2.0402,62400000.0
2008-12-22 17:51:00,2.04025,2.0417,2.03955,2.04165,110400000.0
2008-12-22 17:52:00,2.04155,2.04415,2.0415,2.04305,175200000.0
2008-12-22 17:53:00,2.0431,2.04355,2.0399,2.04,237000000.0
2008-12-22 17:54:00,2.04,2.04165,2.04,2.04145,136600000.0
2008-12-22 17:55:00,2.0415,2.04285,2.0413,2.04135,81600000.0
2008-12-22 17:56:00,2.0415,2.0418,2.04075,2.0415,166600000.0
2008-12-22 17:57:00,2.0416,2.04285,2.041,2.0415,201000000.0
2008-12-22 17:58:00,2.04145,2.0419,2.0384,2.0391,193200000.0
2008-12-22 17:59:00,2.03855,2.0389,2.036,2.03745,246000000.0
2008-12-22 18:00:00,2.03765,2.03825,2.03645,2.03805,231200000.0
2008-12-22 18:01:00,2.03805,2.03925,2.03785,2.0392,202800000.0
2008-12-22 18:02:00,2.03925,2.0395,2.038,2.0383,192400000.0
2008-12-22 18:03:00,2.0382,2.0393,2.0379,2.03925,115000000.0
2008-12-22 18:04:00,2.0393,2.0395,2.03585,2.0364,196600000.0
2008-12-22 18:05:00,2.0365,2.03745,2.03635,2.0372,206400000.0
2008-12-22 18:06:00,2.0372,2.0403,2.0372,2.0389,138200000.0
2008-12-22 18:07:00,2.0386,2.03885,2.0371,2.0373,122000000.0
2008-12-22 18:08:00,2.03735,2.0397,2.0367,2.0392,169800000.0
2008-12-22 18:09:00,2.0392,2.04055,2.03845,2.04035,197800000.0
2008-12-22 18:10:00,2.04055,2.0412,2.03965,2.04,198000000.0
2008-12-22 18:11:00,2.0401,2.0412,2.03975,2.04065,205600000.0
2008-12-22 18:12:00,2.0413,2.0424,2.04105,2.04215,235600000.0
2008-12-22 18:13:00,2.0417,2.04225,2.0414,2.04165,234400000.0
2008-12-22 18:14:00,2.0416,2.04375,2.0414,2.04375,249600000.0
2008-12-22 18:15:00,2.043,2.04475,2.0427,2.04405,201400000.0
2008-12-22 18:16:00,2.0441,2.0453,2.0441,2.0452,225000000.0
2008-12-22 18:17:00,2.0454,2.04635,2.0454,2.0455,190600000.0
2008-12-22 18:18:00,2.0454,2.04625,2.04465,2.04475,199400000.0
2008-12-22 18:19:00,2.04465,2.0456,2.044,2.04545,173000000.0
2008-12-22 18:20:00,2.04565,2.0459,2.043,2.043,228000000.0
2008-12-22 18:21:00,2.0433,2.0434,2.04155,2.0419,148400000.0
2008-12-22 18:22:00,2.04205,2.04235,2.0377,2.03985,257200000.0
2008-12-22 18:23:00,2.0401,2.0409,2.0393,2.03995,145200000.0
2008-12-22 18:24:00,2.04005,2.04105,2.0395,2.04085,175800000.0
2008-12-22 18:25:00,2.0409,2.043,2.0409,2.04285,232600000.0
2008-12-22 18:26:00,2.04285,2.0433,2.0425,2.04285,216400000.0
2008-12-22 18:27:00,2.04295,2.04405,2.04105,2.04205,181400000.0
2008-12-22 18:28:00,2.04205,2.0427,2.041,2.04115,152000000.0
2008-12-22 18:29:00,2.04115,2.04195,2.0408,2.0413,142400000.0
2008-12-22 18:30:00,2.0413,2.0417,2.04095,2.0417,126400000.0
2008-12-22 18:31:00,2.0418,2.0418,2.0394,2.0404,165000000.0
2008-12-22 18:32:00,2.0407,2.04255,2.0407,2.04165,264600000.0
2008-12-22 18:33:00,2.04165,2.0419,2.04085,2.0411,185600000.0
2008-12-22 18:34:00,2.041,2.04145,2.0401,2.0402,166200000.0
2008-12-22 18:35:00,2.0401,2.0405,2.0385,2.03945,166200000.0
2008-12-22 18:36:00,2.0394,2.04145,2.0387,2.0394,263800000.0
2008-12-22 18:37:00,2.0393,2.0397,2.0391,2.0395,99600000.0
2008-12-22 18:38:00,2.0396,2.03985,2.03865,2.03895,107800000.0
2008-12-22 18:39:00,2.039,2.03915,2.03785,2.03875,80400000.0
2008-12-22 18:40:00,2.0389,2.0398,2.0379,2.0396,138200000.0
2008-12-22 18:41:00,2.0396,2.0398,2.03905,2.03955,39200000.0
2008-12-22 18:42:00,2.0395,2.0396,2.03865,2.0393,194600000.0
2008-12-22 18:43:00,2.03945,2.04155,2.03885,2.0404,122400000.0
2008-12-22 18:44:00,2.0404,2.0428,2.03915,2.04145,188200000.0
2008-12-22 18:45:00,2.04155,2.0432,2.0414,2.0418,81800000.0
2008-12-22 18:46:00,2.0418,2.043,2.04165,2.0422,180800000.0
2008-12-22 18:47:00,2.0424,2.04265,2.0398,2.04045,255400000.0
2008-12-22 18:48:00,2.04045,2.04135,2.0398,2.04095,199600000.0
2008-12-22 18:49:00,2.04105,2.0412,2.04025,2.0412,116400000.0
2008-12-22 18:50:00,2.04115,2.0427,2.04065,2.0425,133800000.0
2008-12-22 18:51:00,2.0425,2.04285,2.04165,2.0425,99200000.0
2008-12-22 18:52:00,2.04265,2.04335,2.04195,2.04335,117000000.0
2008-12-22 18:53:00,2.0432,2.0432,2.0404,2.042,131000000.0
2008-12-22 18:54:00,2.0416,2.0428,2.0414,2.04245,224600000.0
2008-12-22 18:55:00,2.04245,2.0426,2.0416,2.0422,212800000.0
2008-12-22 18:56:00,2.04215,2.04225,2.04125,2.04165,146600000.0
2008-12-22 18:57:00,2.0416,2.04175,2.03965,2.04125,227000000.0
2008-12-22 18:58:00,2.0412,2.0442,2.04115,2.04335,239600000.0
2008-12-22 18:59:00,2.0434,2.04375,2.04225,2.04225,184600000.0
2008-12-22 19:00:00,2.0424,2.04325,2.0416,2.04175,146600000.0
2008-12-22 19:01:00,2.0417,2.0418,2.041,2.04165,133200000.0
2008-12-22 19:02:00,2.0417,2.0426,2.03985,2.03985,208600000.0
2008-12-22 19:03:00,2.0396,2.04065,2.0396,2.0399,70200000.0
2008-12-22 19:04:00,2.04,2.04055,2.0378,2.03925,122400000.0
2008-12-22 19:05:00,2.0393,2.0393,2.03785,2.03835,190000000.0
2008-12-22 19:06:00,2.0384,2.03965,2.03835,2.03965,88800000.0
2008-12-22 19:07:00,2.0397,2.04035,2.03875,2.0394,137800000.0
2008-12-22 19:08:00,2.03945,2.04065,2.0387,2.0396,142000000.0
2008-12-22 19:09:00,2.0396,2.041,2.0396,2.0406,149800000.0
2008-12-22 19:10:00,2.04075,2.0415,2.04045,2.04075,61200000.0
2008-12-22 19:11:00,2.04075,2.04125,2.0403,2.04035,54200000.0
2008-12-22 19:12:00,2.0405,2.04075,2.04,2.04,44200000.0
2008-12-22 19:13:00,2.04,2.04055,2.03995,2.0404,44800000.0
2008-12-22 19:14:00,2.04005,2.04145,2.04005,2.041,56000000.0
2008-12-22 19:15:00,2.04075,2.04115,2.0402,2.04105,68400000.0
2008-12-22 19:16:00,2.0411,2.0414,2.0406,2.04125,24000000.0
2008-12-22 19:17:00,2.04125,2.04145,2.04035,2.0411,70200000.0
2008-12-22 19:18:00,2.0411,2.0412,2.04035,2.041,64000000.0
2008-12-22 19:19:00,2.04105,2.04205,2.041,2.04175,40600000.0
2008-12-22 19:20:00,2.04195,2.04225,2.0419,2.0419,14400000.0
2008-12-22 19:21:00,2.0418,2.04205,2.0418,2.0419,10800000.0
2008-12-22 19:22:00,2.04195,2.04195,2.041,2.0414,23600000.0
2008-12-22 19:23:00,2.04105,2.04105,2.0397,2.0402,39000000.0
2008-12-22 19:24:00,2.04015,2.04015,2.03805,2.03875,141200000.0
2008-12-22 19:25:00,2.0388,2.04,2.0384,2.03905,149200000.0
2008-12-22 19:26:00,2.03925,2.03965,2.039,2.03955,68600000.0
2008-12-22 19:27:00,2.03945,2.03945,2.0389,2.039,177000000.0
2008-12-22 19:28:00,2.039,2.0401,2.03895,2.039,137600000.0
2008-12-22 19:29:00,2.039,2.03905,2.039,2.039,225600000.0
2008-12-22 19:30:00,2.039,2.039,2.039,2.039,294400000.0
2008-12-22 19:31:00,2.039,2.03965,2.0389,2.03935,121600000.0
2008-12-22 19:32:00,2.0395,2.0402,2.03945,2.03945,45400000.0
2008-12-22 19:33:00,2.0394,2.0402,2.0394,2.04015,37200000.0
2008-12-22 19:34:00,2.0398,2.04015,2.0392,2.04015,52600000.0
2008-12-22 19:35:00,2.04025,2.04035,2.04005,2.04005,20400000.0
2008-12-22 19:36:00,2.03995,2.04,2.03995,2.03995,3600000.0
2008-12-22 19:37:00,2.03985,2.03985,2.0394,2.0394,29600000.0
2008-12-22 19:38:00,2.0394,2.0402,2.0394,2.03965,37800000.0
2008-12-22 19:39:00,2.0395,2.0402,2.03855,2.0386,87200000.0
2008-12-22 19:40:00,2.0387,2.0402,2.03855,2.03905,92400000.0
2008-12-22 19:41:00,2.0392,2.0398,2.0385,2.03975,65200000.0
2008-12-22 19:42:00,2.03975,2.03975,2.03875,2.03925,58200000.0
2008-12-22 19:43:00,2.03915,2.04005,2.03855,2.04,108200000.0
2008-12-22 19:44:00,2.03965,2.0399,2.03925,2.0395,117000000.0
2008-12-22 19:45:00,2.0394,2.04005,2.0382,2.0386,74200000.0
2008-12-22 19:46:00,2.03835,2.0388,2.0381,2.0388,104400000.0
2008-12-22 19:47:00,2.03875,2.0391,2.03805,2.03885,89400000.0
2008-12-22 19:48:00,2.039,2.0412,2.039,2.03945,212600000.0
2008-12-22 19:49:00,2.0395,2.04105,2.0394,2.0408,160800000.0
2008-12-22 19:50:00,2.04065,2.0422,2.04065,2.0419,55200000.0
2008-12-22 19:51:00,2.04185,2.04255,2.04185,2.04245,20000000.0
2008-12-22 19:52:00,2.04225,2.04295,2.0419,2.04295,36400000.0
2008-12-22 19:53:00,2.04295,2.0431,2.0421,2.04265,47200000.0
2008-12-22 19:54:00,2.04265,2.04265,2.0423,2.04245,9600000.0
2008-12-22 19:55:00,2.0426,2.0432,2.04245,2.0432,24400000.0
2008-12-22 19:56:00,2.0429,2.04435,2.04255,2.0427,54200000.0
2008-12-22 19:57:00,2.04275,2.0429,2.04255,2.0429,47000000.0
2008-12-22 19:58:00,2.0429,2.04305,2.0421,2.0426,53200000.0
2008-12-22 19:59:00,2.0424,2.04275,2.0415,2.0415,56000000.0
2008-12-22 20:00:00,2.04165,2.04175,2.0393,2.0401,208000000.0
2008-12-22 20:01:00,2.04,2.04,2.03895,2.03925,92200000.0
2008-12-22 20:02:00,2.0392,2.0394,2.0386,2.03925,58600000.0
2008-12-22 20:03:00,2.039,2.039,2.0388,2.039,10800000.0
2008-12-22 20:04:00,2.03885,2.0394,2.03835,2.03935,67000000.0
2008-12-22 20:05:00,2.0394,2.0395,2.0393,2.0395,56800000.0
2008-12-22 20:06:00,2.03945,2.0404,2.03935,2.0404,28400000.0
2008-12-22 20:07:00,2.04045,2.04045,2.0389,2.03915,100400000.0
2008-12-22 20:08:00,2.03905,2.0394,2.03765,2.0377,113200000.0
2008-12-22 20:09:00,2.0373,2.0373,2.03665,2.0367,95600000.0
2008-12-22 20:10:00,2.03695,2.0372,2.03655,2.03665,22000000.0
2008-12-22 20:11:00,2.03715,2.0376,2.03715,2.03735,37400000.0
2008-12-22 20:12:00,2.03735,2.03735,2.0363,2.0366,30600000.0
2008-12-22 20:13:00,2.0367,2.0379,2.0367,2.0379,41600000.0
2008-12-22 20:14:00,2.0383,2.03855,2.03645,2.03705,48400000.0
2008-12-22 20:15:00,2.03705,2.03835,2.03705,2.03725,62400000.0
2008-12-22 20:16:00,2.0371,2.0374,2.0371,2.0372,12800000.0
2008-12-22 20:17:00,2.0371,2.0371,2.03525,2.03535,45800000.0
2008-12-22 20:18:00,2.03535,2.03535,2.03395,2.0346,70600000.0
2008-12-22 20:19:00,2.0346,2.0351,2.0343,2.0351,85600000.0
2008-12-22 20:20:00,2.0351,2.0351,2.0341,2.0341,31600000.0
2008-12-22 20:21:00,2.03425,2.03435,2.0341,2.0341,23800000.0
2008-12-22 20:22:00,2.0341,2.0341,2.03165,2.03195,62400000.0
2008-12-22 20:23:00,2.032,2.0327,2.02995,2.03175,247400000.0
2008-12-22 20:24:00,2.0319,2.0332,2.0319,2.0326,137000000.0
2008-12-22 20:25:00,2.03255,2.03385,2.02845,2.0307,320000000.0
2008-12-22 20:26:00,2.0307,2.0307,2.02845,2.0305,409600000.0
2008-12-22 20:27:00,2.0307,2.0322,2.0293,2.02955,161800000.0
2008-12-22 20:28:00,2.0292,2.0299,2.028,2.0293,131400000.0
2008-12-22 20:29:00,2.02955,2.0325,2.02955,2.0316,146800000.0
2008-12-22 20:30:00,2.0316,2.0316,2.02955,2.0304,116200000.0
2008-12-22 20:31:00,2.0305,2.03055,2.02985,2.0303,50000000.0
2008-12-22 20:32:00,2.0303,2.0303,2.02875,2.03015,57200000.0
2008-12-22 20:33:00,2.0302,2.0321,2.0297,2.03075,246400000.0
2008-12-22 20:34:00,2.03085,2.0322,2.03075,2.0312,145400000.0
2008-12-22 20:35:00,2.0314,2.0327,2.0314,2.0324,87400000.0
2008-12-22 20:36:00,2.0324,2.0324,2.02945,2.02955,119800000.0
2008-12-22 20:37:00,2.0296,2.0308,2.0296,2.0303,42200000.0
2008-12-22 20:38:00,2.03035,2.03125,2.03035,2.0307,69200000.0
2008-12-22 20:39:00,2.0307,2.0316,2.0289,2.0292,123400000.0
2008-12-22 20:40:00,2.0292,2.02955,2.02905,2.0292,63000000.0
2008-12-22 20:41:00,2.0292,2.02965,2.02885,2.02885,22400000.0
2008-12-22 20:42:00,2.0288,2.02935,2.0282,2.0289,80800000.0
2008-12-22 20:43:00,2.02905,2.0294,2.02905,2.02925,15600000.0
2008-12-22 20:44:00,2.0295,2.02965,2.0291,2.0295,19200000.0
2008-12-22 20:45:00,2.0294,2.0294,2.0284,2.02895,28400000.0
2008-12-22 20:46:00,2.02925,2.03025,2.0285,2.03025,113400000.0
2008-12-22 20:47:00,2.0301,2.0304,2.02815,2.0283,164200000.0
2008-12-22 20:48:00,2.02855,2.02885,2.0282,2.0283,62200000.0
2008-12-22 20:49:00,2.0285,2.0286,2.0261,2.02665,73400000.0
2008-12-22 20:50:00,2.0269,2.0292,2.02675,2.02785,117600000.0
2008-12-22 20:51:00,2.02805,2.02925,2.02805,2.02845,90000000.0
2008-12-22 20:52:00,2.02845,2.0309,2.0281,2.02855,181800000.0
2008-12-22 20:53:00,2.0282,2.0284,2.0282,2.0284,38400000.0
2008-12-22 20:54:00,2.02855,2.0287,2.0282,2.0284,17400000.0
2008-12-22 20:55:00,2.02835,2.0284,2.0274,2.0279,67200000.0
2008-12-22 20:56:00,2.028,2.0288,2.0276,2.028,71800000.0
2008-12-22 20:57:00,2.02805,2.0283,2.02695,2.0275,105200000.0
2008-12-22 20:58:00,2.02705,2.02845,2.0266,2.0272,118000000.0
2008-12-22 20:59:00,2.0272,2.0277,2.02675,2.02735,78800000.0
2008-12-22 21:00:00,2.02725,2.02725,2.02645,2.0268,54000000.0
2008-12-22 21:01:00,2.0268,2.0273,2.0267,2.0269,21200000.0
2008-12-22 21:02:00,2.0267,2.02725,2.0261,2.02725,91200000.0
2008-12-22 21:03:00,2.02735,2.02735,2.02675,2.02675,57800000.0
2008-12-22 21:04:00,2.02675,2.0284,2.02655,2.02745,91800000.0
2008-12-22 21:05:00,2.0276,2.0282,2.0272,2.0278,99000000.0
2008-12-22 21:06:00,2.02775,2.0281,2.02695,2.0273,167600000.0
2008-12-22 21:07:00,2.02725,2.0283,2.0252,2.0272,74400000.0
2008-12-22 21:08:00,2.02685,2.0278,2.02645,2.02755,82200000.0
2008-12-22 21:09:00,2.02755,2.0277,2.02755,2.02755,26800000.0
2008-12-22 21:10:00,2.02755,2.02755,2.02635,2.0265,57000000.0
2008-12-22 21:11:00,2.0265,2.02685,2.0265,2.0267,28000000.0
2008-12-22 21:12:00,2.0267,2.02875,2.0267,2.02875,65800000.0
2008-12-22 21:13:00,2.0288,2.02975,2.02805,2.0294,86400000.0
2008-12-22 21:14:00,2.02935,2.03045,2.0278,2.02905,169200000.0
2008-12-22 21:15:00,2.02915,2.03325,2.02905,2.0317,130900000.0
2008-12-22 21:16:00,2.0319,2.0324,2.03055,2.0306,128800000.0
2008-12-22 21:17:00,2.03145,2.0332,2.03105,2.03105,126400000.0
2008-12-22 21:18:00,2.03095,2.03215,2.03015,2.0303,138800000.0
2008-12-22 21:19:00,2.0303,2.03075,2.02965,2.0303,158000000.0
2008-12-22 21:20:00,2.0303,2.03135,2.03005,2.0311,108200000.0
2008-12-22 21:21:00,2.03065,2.03105,2.03025,2.03045,64200000.0
2008-12-22 21:22:00,2.0304,2.03135,2.0303,2.03135,57200000.0
2008-12-22 21:23:00,2.0314,2.0317,2.0303,2.0307,87800000.0
2008-12-22 21:24:00,2.0307,2.03255,2.0305,2.0324,98000000.0
2008-12-22 21:25:00,2.0322,2.03295,2.03055,2.03075,75000000.0
2008-12-22 21:26:00,2.0303,2.0307,2.0303,2.0303,42200000.0
2008-12-22 21:27:00,2.0303,2.03055,2.0302,2.03055,99200000.0
2008-12-22 21:28:00,2.0304,2.03155,2.0303,2.03055,81000000.0
2008-12-22 21:29:00,2.0304,2.0319,2.03035,2.0319,36200000.0
2008-12-22 21:30:00,2.03185,2.032,2.0318,2.0319,25200000.0
2008-12-22 21:31:00,2.0318,2.03205,2.0317,2.03185,7200000.0
2008-12-22 21:32:00,2.03165,2.0323,2.0315,2.0323,16800000.0
2008-12-22 21:33:00,2.0321,2.03265,2.032,2.03265,27200000.0
2008-12-22 21:34:00,2.03275,2.03325,2.03275,2.0329,30200000.0
2008-12-22 21:35:00,2.0329,2.03415,2.0329,2.03415,26400000.0
2008-12-22 21:36:00,2.03405,2.03595,2.0329,2.03505,42800000.0
2008-12-22 21:37:00,2.03535,2.03535,2.0327,2.0328,159600000.0
2008-12-22 21:38:00,2.0329,2.03305,2.03275,2.03305,28200000.0
2008-12-22 21:39:00,2.03305,2.03475,2.03305,2.03385,103000000.0
2008-12-22 21:40:00,2.0339,2.0353,2.03385,2.03475,90400000.0
2008-12-22 21:41:00,2.0343,2.03485,2.03395,2.03405,57000000.0
2008-12-22 21:42:00,2.0343,2.03485,2.0343,2.03485,10000000.0
2008-12-22 21:43:00,2.0346,2.0362,2.0333,2.0345,221200000.0
2008-12-22 21:44:00,2.03455,2.0356,2.03455,2.03545,121000000.0
2008-12-22 21:45:00,2.03555,2.03685,2.035,2.0354,205400000.0
2008-12-22 21:46:00,2.0354,2.0354,2.035,2.035,21400000.0
2008-12-22 21:47:00,2.03485,2.03495,2.0341,2.0349,110400000.0
2008-12-22 21:48:00,2.03485,2.0352,2.0344,2.03445,153600000.0
2008-12-22 21:49:00,2.0344,2.0345,2.0342,2.0342,39800000.0
2008-12-22 21:50:00,2.0342,2.03495,2.03285,2.0343,160300000.0
2008-12-22 21:51:00,2.0341,2.03545,2.0329,2.03545,106400000.0
2008-12-22 21:52:00,2.03555,2.0359,2.03435,2.0357,134000000.0
2008-12-22 21:53:00,2.03605,2.037,2.0357,2.037,75700000.0
2008-12-22 21:54:00,2.0369,2.0369,2.03445,2.0354,95000000.0
2008-12-22 21:55:00,2.03535,2.03535,2.03385,2.03425,135200000.0
2008-12-22 21:56:00,2.0343,2.03605,2.0342,2.0357,134200000.0
2008-12-22 21:57:00,2.0357,2.036,2.03495,2.0355,126200000.0
2008-12-22 21:58:00,2.03565,2.0367,2.03555,2.03575,140000000.0
2008-12-22 21:59:00,2.0359,2.0382,2.0359,2.0374,148400000.0
2008-12-22 22:00:00,2.0374,2.038,2.03735,2.03765,94200000.0
2008-12-22 22:01:00,2.0377,2.03845,2.03725,2.03815,169400000.0
2008-12-22 22:02:00,2.03805,2.03945,2.03765,2.0391,54400000.0
2008-12-22 22:03:00,2.03915,2.03925,2.0389,2.0389,18000000.0
2008-12-22 22:04:00,2.0385,2.0385,2.03695,2.03705,58600000.0
2008-12-22 22:05:00,2.03705,2.03705,2.03595,2.0361,73000000.0
2008-12-22 22:06:00,2.03615,2.0362,2.0358,2.0358,29000000.0
2008-12-22 22:07:00,2.0358,2.03615,2.0357,2.03605,40400000.0
2008-12-22 22:08:00,2.0362,2.0363,2.03585,2.03585,65000000.0
2008-12-22 22:09:00,2.0357,2.0363,2.0355,2.0361,71800000.0
2008-12-22 22:10:00,2.03605,2.0364,2.036,2.036,66800000.0
2008-12-22 22:11:00,2.03605,2.03705,2.036,2.03665,48200000.0
2008-12-22 22:12:00,2.03665,2.03665,2.03565,2.03585,23200000.0
2008-12-22 22:13:00,2.0358,2.03585,2.03535,2.0356,38600000.0
2008-12-22 22:14:00,2.0356,2.03575,2.0355,2.0355,29800000.0
2008-12-22 22:15:00,2.03545,2.0356,2.03545,2.0356,31800000.0
2008-12-22 22:16:00,2.03565,2.03575,2.0339,2.0342,88000000.0
2008-12-22 22:17:00,2.0342,2.03535,2.034,2.03535,89000000.0
2008-12-22 22:18:00,2.03535,2.0356,2.03375,2.0339,25400000.0
2008-12-22 22:19:00,2.0342,2.0353,2.03355,2.0353,56800000.0
2008-12-22 22:20:00,2.03545,2.0356,2.03355,2.0339,49200000.0
2008-12-22 22:21:00,2.0341,2.0346,2.03405,2.0345,81200000.0
2008-12-22 22:22:00,2.03445,2.0346,2.03445,2.0345,24200000.0
2008-12-22 22:23:00,2.0345,2.0351,2.0338,2.03465,85800000.0
2008-12-22 22:24:00,2.035,2.0353,2.03465,2.0353,136000000.0
2008-12-22 22:25:00,2.0353,2.0353,2.03505,2.03505,120000000.0
2008-12-22 22:26:00,2.03505,2.03555,2.03505,2.0355,35600000.0
2008-12-22 22:27:00,2.03555,2.03635,2.0354,2.03635,82000000.0
2008-12-22 22:28:00,2.03635,2.03695,2.0362,2.03695,67000000.0
2008-12-22 22:29:00,2.03675,2.03675,2.0363,2.0364,39400000.0
2008-12-22 22:30:00,2.03645,2.03645,2.03595,2.03595,17400000.0
2008-12-22 22:31:00,2.0362,2.0362,2.0345,2.03465,20200000.0
2008-12-22 22:32:00,2.0346,2.03575,2.0345,2.0357,132400000.0
2008-12-22 22:33:00,2.03585,2.0364,2.03575,2.0362,18200000.0
2008-12-22 22:34:00,2.03635,2.0364,2.03635,2.0364,6000000.0
2008-12-22 22:35:00,2.03655,2.03665,2.03655,2.03665,2400000.0
2008-12-22 22:36:00,2.03655,2.0368,2.0363,2.03635,20400000.0
2008-12-22 22:37:00,2.0364,2.0375,2.036,2.0375,97400000.0
2008-12-22 22:38:00,2.0374,2.0374,2.0372,2.0372,70000000.0
2008-12-22 22:39:00,2.0372,2.0378,2.0372,2.0375,46000000.0
2008-12-22 22:40:00,2.0375,2.03855,2.0375,2.0383,33800000.0
2008-12-22 22:41:00,2.0383,2.0386,2.0383,2.0384,79400000.0
2008-12-22 22:42:00,2.0384,2.03965,2.0384,2.03885,101600000.0
2008-12-22 22:43:00,2.03885,2.0392,2.03835,2.0387,53400000.0
2008-12-22 22:44:00,2.0388,2.03975,2.03825,2.03965,70200000.0
2008-12-22 22:45:00,2.0396,2.04055,2.0394,2.04055,65000000.0
2008-12-22 22:46:00,2.0408,2.04095,2.04035,2.04055,37200000.0
2008-12-22 22:47:00,2.0405,2.0407,2.0402,2.0406,27800000.0
2008-12-22 22:48:00,2.0407,2.04085,2.03925,2.0396,40000000.0
2008-12-22 22:49:00,2.0395,2.04065,2.03945,2.04035,27600000.0
2008-12-22 22:50:00,2.04025,2.0409,2.0402,2.04045,47000000.0
2008-12-22 22:51:00,2.04045,2.0418,2.04015,2.04095,47000000.0
2008-12-22 22:52:00,2.0408,2.0417,2.03995,2.0404,59800000.0
2008-12-22 22:53:00,2.0405,2.04065,2.0399,2.04005,40400000.0
2008-12-22 22:54:00,2.04005,2.0402,2.0396,2.0402,36600000.0
2008-12-22 22:55:00,2.0404,2.0404,2.03915,2.0399,46000000.0
2008-12-22 22:56:00,2.0398,2.03995,2.03875,2.03875,76800000.0
2008-12-22 22:57:00,2.0387,2.0389,2.03745,2.03745,53400000.0
2008-12-22 22:58:00,2.0374,2.03865,2.0373,2.0374,151400000.0
2008-12-22 22:59:00,2.0374,2.0374,2.03285,2.033,188000000.0
2008-12-22 23:00:00,2.033,2.03405,2.03285,2.033,51800000.0
2008-12-22 23:01:00,2.033,2.033,2.03095,2.0312,75000000.0
2008-12-22 23:02:00,2.0313,2.0332,2.0313,2.03245,52800000.0
2008-12-22 23:03:00,2.0325,2.03305,2.03205,2.03305,39600000.0
2008-12-22 23:04:00,2.03305,2.0336,2.03235,2.0324,29400000.0
2008-12-22 23:05:00,2.03245,2.03255,2.03245,2.03245,3600000.0
2008-12-22 23:06:00,2.03255,2.03335,2.03225,2.03335,31800000.0
2008-12-22 23:07:00,2.03335,2.03395,2.0324,2.03265,32600000.0
2008-12-22 23:08:00,2.0329,2.03365,2.03285,2.03335,34800000.0
2008-12-22 23:09:00,2.0332,2.03355,2.03305,2.03335,28200000.0
2008-12-22 23:10:00,2.03335,2.03375,2.03335,2.03365,19000000.0
2008-12-22 23:11:00,2.03375,2.03375,2.0336,2.0336,6200000.0
2008-12-22 23:12:00,2.03325,2.03335,2.033,2.033,8800000.0
2008-12-22 23:13:00,2.033,2.033,2.0317,2.0323,25600000.0
2008-12-22 23:14:00,2.03205,2.0326,2.03205,2.0325,7600000.0
2008-12-22 23:15:00,2.03255,2.03285,2.0321,2.03235,38200000.0
2008-12-22 23:16:00,2.03245,2.0333,2.03245,2.03315,32600000.0
2008-12-22 23:17:00,2.0333,2.03385,2.0329,2.03385,31400000.0
2008-12-22 23:18:00,2.0339,2.03645,2.03385,2.03515,103200000.0
2008-12-22 23:19:00,2.03545,2.03595,2.03535,2.03595,8400000.0
2008-12-22 23:20:00,2.0356,2.03595,2.03475,2.03475,63400000.0
2008-12-22 23:21:00,2.0352,2.0353,2.0352,2.0353,6000000.0
2008-12-22 23:22:00,2.0354,2.0354,2.0354,2.0354,1200000.0
2008-12-22 23:23:00,2.0355,2.03575,2.0355,2.03575,20800000.0
2008-12-22 23:24:00,2.0355,2.03675,2.03545,2.0363,38000000.0
2008-12-22 23:25:00,2.0359,2.036,2.03485,2.03525,98000000.0
2008-12-22 23:26:00,2.03525,2.03525,2.03515,2.03515,5600000.0
2008-12-22 23:27:00,2.03505,2.0374,2.03505,2.0373,85600000.0
2008-12-22 23:28:00,2.0373,2.0373,2.03575,2.03595,75800000.0
2008-12-22 23:29:00,2.0358,2.03635,2.03575,2.036,48800000.0
2008-12-22 23:30:00,2.0359,2.0368,2.0355,2.0363,119200000.0
2008-12-22 23:31:00,2.0363,2.03695,2.0362,2.0363,61200000.0
2008-12-22 23:32:00,2.03645,2.0375,2.03645,2.03725,62600000.0
2008-12-22 23:33:00,2.03745,2.03745,2.03585,2.036,118600000.0
2008-12-22 23:34:00,2.036,2.036,2.036,2.036,44000000.0
2008-12-22 23:35:00,2.036,2.036,2.03375,2.03435,75200000.0
2008-12-22 23:36:00,2.0341,2.03435,2.0341,2.0342,35600000.0
2008-12-22 23:37:00,2.0342,2.0342,2.0342,2.0342,14400000.0
2008-12-22 23:38:00,2.0342,2.0342,2.0342,2.0342,29200000.0
2008-12-22 23:39:00,2.0377,2.038,2.0375,2.0378,23600000.0
2008-12-22 23:40:00,2.0342,2.0342,2.03365,2.03405,23600000.0
2008-12-22 23:41:00,2.0342,2.0342,2.0342,2.0342,17600000.0
2008-12-22 23:42:00,2.0342,2.03455,2.0341,2.03425,73600000.0
2008-12-22 23:43:00,2.03425,2.03435,2.0342,2.0342,17600000.0
2008-12-22 23:44:00,2.0342,2.0343,2.0342,2.0342,24600000.0
2008-12-22 23:45:00,2.0342,2.0349,2.0342,2.0346,58000000.0
2008-12-22 23:46:00,2.0346,2.0352,2.0344,2.03445,55200000.0
2008-12-22 23:47:00,2.03455,2.0349,2.0341,2.0346,53400000.0
2008-12-22 23:48:00,2.03465,2.0351,2.0342,2.03505,34400000.0
2008-12-22 23:49:00,2.0349,2.0362,2.03405,2.03485,101600000.0
2008-12-22 23:50:00,2.03465,2.0356,2.0341,2.0341,44000000.0
2008-12-22 23:51:00,2.0342,2.0357,2.0342,2.03435,151800000.0
2008-12-22 23:52:00,2.0345,2.03595,2.0342,2.03585,119600000.0
2008-12-22 23:53:00,2.03595,2.0362,2.03495,2.03565,44000000.0
2008-12-22 23:54:00,2.0358,2.03765,2.0358,2.03665,105600000.0
2008-12-22 23:55:00,2.0366,2.0399,2.03625,2.03665,166000000.0
2008-12-22 23:56:00,2.03675,2.03705,2.03645,2.03645,40600000.0
2008-12-22 23:57:00,2.0366,2.0366,2.03645,2.03645,8400000.0
2008-12-22 23:58:00,2.03625,2.0367,2.0361,2.0367,19400000.0
2008-12-22 23:59:00,2.03665,2.0383,2.0363,2.0381,32000000.0
2008-12-23 00:00:00,2.03795,2.03795,2.03795,2.03795,2200000.0
2008-12-23 00:01:00,2.04,2.0401,2.039,2.0395,58800000.0
2008-12-23 00:02:00,2.0397,2.0408,2.0397,2.0402,58800000.0
2008-12-23 00:03:00,2.03695,2.03795,2.03635,2.03775,58800000.0
2008-12-23 00:04:00,2.03775,2.0389,2.03775,2.03875,26400000.0
2008-12-23 00:05:00,2.03885,2.03915,2.03835,2.03885,37800000.0
2008-12-23 00:06:00,2.0389,2.04055,2.03865,2.039,74200000.0
2008-12-23 00:07:00,2.0389,2.03925,2.03825,2.03925,58400000.0
2008-12-23 00:08:00,2.0392,2.03925,2.0381,2.03875,42000000.0
2008-12-23 00:09:00,2.03875,2.0391,2.037,2.0391,28800000.0
2008-12-23 00:10:00,2.0392,2.0392,2.0374,2.0383,48400000.0
2008-12-23 00:11:00,2.0383,2.03925,2.03815,2.03875,48800000.0
2008-12-23 00:12:00,2.03875,2.0394,2.03865,2.0394,20000000.0
2008-12-23 00:13:00,2.03955,2.03955,2.03885,2.039,58200000.0
2008-12-23 00:14:00,2.039,2.039,2.0384,2.0384,7400000.0
2008-12-23 00:15:00,2.03855,2.03855,2.03735,2.0382,35000000.0
2008-12-23 00:16:00,2.0382,2.03855,2.0382,2.03855,14000000.0
2008-12-23 00:17:00,2.0385,2.03885,2.0385,2.03865,33800000.0
2008-12-23 00:18:00,2.03845,2.03845,2.03845,2.03845,2800000.0
2008-12-23 00:19:00,2.03905,2.03925,2.03875,2.03875,28000000.0
2008-12-23 00:20:00,2.03885,2.03945,2.03885,2.03945,13800000.0
2008-12-23 00:21:00,2.0394,2.03945,2.0387,2.03885,54000000.0
2008-12-23 00:22:00,2.03875,2.03875,2.03875,2.03875,2800000.0
2008-12-23 00:24:00,2.03885,2.03885,2.03885,2.03885,2800000.0
2008-12-23 00:25:00,2.0389,2.04005,2.0389,2.03935,32600000.0
2008-12-23 00:26:00,2.0396,2.04005,2.03855,2.03855,46200000.0
2008-12-23 00:27:00,2.0393,2.0399,2.039,2.03915,81200000.0
2008-12-23 00:28:00,2.0391,2.03965,2.039,2.03905,29800000.0
2008-12-23 00:29:00,2.0389,2.0401,2.03535,2.03965,84500000.0
2008-12-23 00:30:00,2.0401,2.04025,2.0351,2.0384,100300000.0
2008-12-23 00:31:00,2.0387,2.04005,2.0387,2.0399,47200000.0
2008-12-23 00:32:00,2.04005,2.0405,2.0392,2.0394,69000000.0
2008-12-23 00:33:00,2.0394,2.0394,2.0393,2.0393,59800000.0
2008-12-23 00:34:00,2.0393,2.0393,2.0373,2.03835,61800000.0
2008-12-23 00:35:00,2.03835,2.0385,2.03765,2.0379,94000000.0
2008-12-23 00:36:00,2.0379,2.0387,2.03765,2.0377,42200000.0
2008-12-23 00:37:00,2.0377,2.0378,2.0377,2.0377,36800000.0
2008-12-23 00:38:00,2.0377,2.0385,2.03755,2.0377,103000000.0
2008-12-23 00:39:00,2.03815,2.0383,2.0376,2.0379,29600000.0
2008-12-23 00:40:00,2.038,2.0386,2.03785,2.0386,25200000.0
2008-12-23 00:41:00,2.03855,2.0387,2.03785,2.0381,27400000.0
2008-12-23 00:42:00,2.038,2.03855,2.03755,2.03825,25000000.0
2008-12-23 00:43:00,2.03805,2.03835,2.03765,2.03815,58000000.0
2008-12-23 00:44:00,2.03825,2.0385,2.0377,2.03795,47600000.0
2008-12-23 00:45:00,2.0379,2.0393,2.0376,2.0393,50000000.0
2008-12-23 00:46:00,2.0396,2.04,2.0395,2.0399,26400000.0
2008-12-23 00:47:00,2.03995,2.04035,2.03995,2.0403,18200000.0
2008-12-23 00:48:00,2.0399,2.0428,2.0399,2.0413,29200000.0
2008-12-23 00:49:00,2.04135,2.04155,2.0408,2.04105,72400000.0
2008-12-23 00:50:00,2.04105,2.04105,2.0409,2.0409,30400000.0
2008-12-23 00:51:00,2.0409,2.0409,2.0409,2.0409,1200000.0
2008-12-23 00:52:00,2.0409,2.04165,2.0409,2.04105,17800000.0
2008-12-23 00:53:00,2.0412,2.04135,2.0412,2.04135,4400000.0
2008-12-23 00:54:00,2.0414,2.0415,2.0409,2.04105,32600000.0
2008-12-23 00:55:00,2.04115,2.0423,2.04005,2.0405,81000000.0
2008-12-23 00:56:00,2.0405,2.0405,2.0402,2.0403,20200000.0
2008-12-23 00:57:00,2.0402,2.0402,2.0402,2.0402,7000000.0
2008-12-23 00:58:00,2.0402,2.0405,2.0402,2.0405,7400000.0
2008-12-23 00:59:00,2.04065,2.0413,2.0398,2.0401,62000000.0
2008-12-23 01:00:00,2.0401,2.04085,2.0398,2.0398,119600000.0
2008-12-23 01:01:00,2.0399,2.0399,2.0399,2.0399,2400000.0
2008-12-23 01:03:00,2.0399,2.0401,2.0397,2.0398,40600000.0
2008-12-23 01:04:00,2.0399,2.04005,2.0387,2.0399,40600000.0
2008-12-23 01:05:00,2.0399,2.0402,2.0399,2.0401,74200000.0
2008-12-23 01:06:00,2.04025,2.04035,2.04025,2.04025,15400000.0
2008-12-23 01:07:00,2.04025,2.04025,2.0398,2.0399,24600000.0
2008-12-23 01:08:00,2.0399,2.04015,2.0399,2.04015,6800000.0
2008-12-23 01:09:00,2.04025,2.04025,2.0401,2.0401,13000000.0
2008-12-23 01:10:00,2.04,2.04,2.04,2.04,5000000.0
2008-12-23 01:11:00,2.04,2.04195,2.04,2.0415,27600000.0
2008-12-23 01:12:00,2.0415,2.0415,2.0411,2.0411,3400000.0
2008-12-23 01:13:00,2.04135,2.0415,2.04095,2.04095,25400000.0
2008-12-23 01:14:00,2.0412,2.04145,2.04075,2.04115,107200000.0
2008-12-23 01:15:00,2.04125,2.04205,2.04125,2.0417,84200000.0
2008-12-23 01:16:00,2.0416,2.0417,2.04085,2.04115,107200000.0
2008-12-23 01:17:00,2.04115,2.04115,2.0411,2.04115,11000000.0
2008-12-23 01:18:00,2.04115,2.0413,2.04115,2.0413,4400000.0
2008-12-23 01:19:00,2.0413,2.04405,2.0413,2.04315,86000000.0
2008-12-23 01:20:00,2.04245,2.0433,2.04245,2.04245,35800000.0
2008-12-23 01:21:00,2.04315,2.04315,2.04245,2.0426,15600000.0
2008-12-23 01:22:00,2.0426,2.04315,2.04245,2.04245,13000000.0
2008-12-23 01:23:00,2.0426,2.0426,2.0426,2.0426,1600000.0
2008-12-23 01:24:00,2.04265,2.04315,2.04245,2.0426,14600000.0
2008-12-23 01:25:00,2.0426,2.0433,2.04245,2.04245,39000000.0
2008-12-23 01:26:00,2.0426,2.04315,2.04185,2.0425,42200000.0
2008-12-23 01:27:00,2.0421,2.04275,2.0421,2.0425,13800000.0
2008-12-23 01:28:00,2.0423,2.0423,2.0423,2.0423,1600000.0
2008-12-23 01:29:00,2.04265,2.04325,2.0426,2.04265,69200000.0
2008-12-23 01:30:00,2.0426,2.0429,2.0426,2.04285,49800000.0
2008-12-23 01:31:00,2.04285,2.0429,2.0425,2.0426,38600000.0
2008-12-23 01:32:00,2.0426,2.0426,2.04185,2.04185,71200000.0
2008-12-23 01:33:00,2.042,2.042,2.041,2.04105,51000000.0
2008-12-23 01:34:00,2.0408,2.04095,2.0408,2.0409,35200000.0
2008-12-23 01:35:00,2.0409,2.0409,2.0408,2.0408,17400000.0
2008-12-23 01:36:00,2.0408,2.0408,2.0404,2.0404,43800000.0
2008-12-23 01:37:00,2.0407,2.0407,2.0396,2.03985,83600000.0
2008-12-23 01:38:00,2.03985,2.0402,2.0386,2.0394,51000000.0
2008-12-23 01:39:00,2.0396,2.0396,2.0392,2.0395,30400000.0
2008-12-23 01:40:00,2.0396,2.0396,2.0392,2.0395,24000000.0
2008-12-23 01:41:00,2.0415,2.0419,2.0415,2.0417,56200000.0
2008-12-23 01:42:00,2.0418,2.0423,2.0415,2.0421,56200000.0
2008-12-23 01:43:00,2.0368,2.0384,2.0363,2.03775,56200000.0
2008-12-23 01:44:00,2.03775,2.0379,2.0369,2.03775,69600000.0
2008-12-23 01:45:00,2.03765,2.03765,2.03665,2.0369,55000000.0
2008-12-23 01:46:00,2.037,2.0381,2.037,2.0381,57200000.0
2008-12-23 01:47:00,2.03805,2.039,2.0376,2.03895,52800000.0
2008-12-23 01:48:00,2.03875,2.03945,2.0385,2.0387,101400000.0
2008-12-23 01:49:00,2.03885,2.03945,2.0381,2.03935,52400000.0
2008-12-23 01:50:00,2.03965,2.03965,2.03905,2.03915,24200000.0
2008-12-23 01:51:00,2.03915,2.0393,2.03915,2.0393,6600000.0
2008-12-23 01:52:00,2.03935,2.03965,2.03935,2.03965,11000000.0
2008-12-23 01:53:00,2.0392,2.04,2.0392,2.04,10200000.0
2008-12-23 01:54:00,2.0403,2.0403,2.04,2.04,8000000.0
2008-12-23 01:55:00,2.03985,2.04,2.0397,2.0397,28000000.0
2008-12-23 01:56:00,2.03985,2.03985,2.0397,2.0397,64200000.0
2008-12-23 01:57:00,2.0397,2.0397,2.0397,2.0397,39600000.0
2008-12-23 01:58:00,2.0397,2.0399,2.0397,2.03985,28800000.0
2008-12-23 01:59:00,2.0437,2.0437,2.0437,2.0437,2400000.0
2008-12-23 02:00:00,2.0436,2.0436,2.0436,2.0436,2400000.0
2008-12-23 02:01:00,2.0437,2.0437,2.0435,2.0435,2400000.0
2008-12-23 02:02:00,2.0436,2.0438,2.0436,2.0437,2400000.0
2008-12-23 02:04:00,2.044,2.0441,2.0438,2.0441,2400000.0
2008-12-23 02:05:00,2.0443,2.0444,2.0439,2.044,2400000.0
2008-12-23 02:06:00,2.0442,2.0442,2.0438,2.0439,2400000.0
2008-12-23 02:07:00,2.0438,2.0442,2.0438,2.0442,2400000.0
2008-12-23 02:08:00,2.0441,2.0442,2.0441,2.0442,2400000.0
2008-12-23 02:09:00,2.0443,2.0446,2.0443,2.0445,2400000.0
2008-12-23 02:10:00,2.0446,2.0446,2.0443,2.0443,2400000.0
2008-12-23 02:11:00,2.0442,2.0443,2.0441,2.0443,2400000.0
2008-12-23 02:12:00,2.0442,2.0447,2.0442,2.0443,2400000.0
2008-12-23 02:13:00,2.0441,2.0449,2.0441,2.0449,2400000.0
2008-12-23 02:14:00,2.0451,2.0466,2.045,2.0466,2400000.0
2008-12-23 02:15:00,2.0468,2.0488,2.046,2.0467,2400000.0
2008-12-23 02:16:00,2.0466,2.0466,2.0455,2.0455,2400000.0
2008-12-23 02:17:00,2.0454,2.0468,2.0454,2.0463,2400000.0
2008-12-23 02:18:00,2.0464,2.0467,2.0464,2.0466,2400000.0
2008-12-23 02:19:00,2.0465,2.0466,2.0453,2.0454,2400000.0
2008-12-23 02:20:00,2.0456,2.046,2.0456,2.0456,2400000.0
2008-12-23 02:21:00,2.0454,2.0465,2.0454,2.0465,2400000.0
2008-12-23 02:22:00,2.0466,2.0467,2.0465,2.0465,2400000.0
2008-12-23 02:23:00,2.0466,2.047,2.0466,2.047,2400000.0
2008-12-23 02:24:00,2.0471,2.0475,2.0471,2.0475,2400000.0
2008-12-23 02:25:00,2.0474,2.0479,2.0468,2.0471,2400000.0
2008-12-23 02:26:00,2.0473,2.049,2.0473,2.0484,2400000.0
2008-12-23 02:27:00,2.0483,2.0483,2.0475,2.0475,2400000.0
2008-12-23 02:28:00,2.0474,2.0475,2.0468,2.0468,2400000.0
2008-12-23 02:29:00,2.0469,2.0472,2.0469,2.0469,2400000.0
2008-12-23 02:30:00,2.0468,2.0471,2.0459,2.0462,2400000.0
2008-12-23 02:31:00,2.046,2.046,2.0448,2.0452,2400000.0
2008-12-23 02:32:00,2.0453,2.0456,2.0452,2.0456,2400000.0
2008-12-23 02:33:00,2.0454,2.0455,2.0444,2.0446,2400000.0
2008-12-23 02:34:00,2.0447,2.0455,2.0446,2.0452,2400000.0
2008-12-23 02:35:00,2.0454,2.0457,2.0454,2.0455,2400000.0
2008-12-23 02:36:00,2.0454,2.0455,2.0454,2.0455,2400000.0
2008-12-23 02:37:00,2.0454,2.0454,2.0445,2.045,2400000.0
2008-12-23 02:38:00,2.0451,2.0462,2.045,2.0457,2400000.0
2008-12-23 02:39:00,2.0455,2.0456,2.0453,2.0453,2400000.0
2008-12-23 02:40:00,2.0451,2.0456,2.0451,2.0451,2400000.0
2008-12-23 02:41:00,2.0453,2.0453,2.0453,2.0453,2400000.0
2008-12-23 02:42:00,2.045,2.0453,2.0449,2.045,2400000.0
2008-12-23 02:43:00,2.0449,2.0451,2.0449,2.0449,2400000.0
2008-12-23 02:44:00,2.0427,2.0427,2.0427,2.0427,2400000.0
2008-12-23 02:45:00,2.0427,2.04285,2.04255,2.04285,10800000.0
2008-12-23 02:46:00,2.0427,2.04295,2.0427,2.04295,9600000.0
2008-12-23 02:47:00,2.04255,2.04315,2.04255,2.0429,16800000.0
2008-12-23 02:48:00,2.043,2.0431,2.04195,2.0428,72400000.0
2008-12-23 02:49:00,2.04295,2.043,2.04265,2.043,19200000.0
2008-12-23 02:50:00,2.04315,2.0435,2.0427,2.043,24000000.0
2008-12-23 02:51:00,2.04315,2.0432,2.043,2.0432,16800000.0
2008-12-23 02:52:00,2.04305,2.0435,2.04305,2.0435,12000000.0
2008-12-23 02:53:00,2.04335,2.0435,2.04335,2.04335,7200000.0
2008-12-23 02:54:00,2.0435,2.04375,2.04335,2.04375,14400000.0
2008-12-23 02:55:00,2.04385,2.0441,2.0434,2.04355,11000000.0
2008-12-23 02:56:00,2.0437,2.04395,2.04365,2.0438,14400000.0
2008-12-23 02:57:00,2.0438,2.0438,2.04365,2.0438,7200000.0
2008-12-23 02:58:00,2.04385,2.044,2.04385,2.044,2400000.0
2008-12-23 02:59:00,2.044,2.0441,2.0437,2.0438,6000000.0
2008-12-23 03:00:00,2.04365,2.04365,2.04365,2.04365,1200000.0
2008-12-23 03:01:00,2.0438,2.0438,2.04365,2.04365,7400000.0
2008-12-23 03:02:00,2.0438,2.04395,2.0438,2.0438,3600000.0
2008-12-23 03:03:00,2.0452,2.0459,2.0447,2.0454,21600000.0
2008-12-23 03:04:00,2.0439,2.0444,2.0439,2.04425,21600000.0
2008-12-23 03:05:00,2.0443,2.0444,2.04395,2.0443,42800000.0
2008-12-23 03:06:00,2.0443,2.0445,2.04365,2.0443,32000000.0
2008-12-23 03:07:00,2.0442,2.04435,2.04385,2.04435,13400000.0
2008-12-23 03:08:00,2.0443,2.04445,2.04425,2.04445,6000000.0
2008-12-23 03:09:00,2.04435,2.04485,2.04435,2.04475,13200000.0
2008-12-23 03:10:00,2.04485,2.04485,2.04445,2.04445,17200000.0
2008-12-23 03:11:00,2.0444,2.0446,2.0443,2.0444,19600000.0
2008-12-23 03:12:00,2.0444,2.04485,2.0444,2.04445,27600000.0
2008-12-23 03:13:00,2.0443,2.0451,2.04425,2.0451,38800000.0
2008-12-23 03:14:00,2.04525,2.0478,2.04525,2.0478,177400000.0
2008-12-23 03:15:00,2.0477,2.04845,2.0454,2.04645,142200000.0
2008-12-23 03:16:00,2.04655,2.04655,2.04555,2.04555,45200000.0
2008-12-23 03:17:00,2.04545,2.0468,2.0454,2.0463,142200000.0
2008-12-23 03:18:00,2.0465,2.047,2.0465,2.0469,38000000.0
2008-12-23 03:19:00,2.0469,2.047,2.04575,2.0458,49600000.0
2008-12-23 03:20:00,2.04605,2.04645,2.04565,2.04565,27200000.0
2008-12-23 03:21:00,2.04575,2.0466,2.04565,2.04655,24000000.0
2008-12-23 03:22:00,2.04655,2.04655,2.04655,2.04655,3600000.0
2008-12-23 03:23:00,2.04655,2.0469,2.04655,2.0469,8400000.0
2008-12-23 03:24:00,2.047,2.0478,2.047,2.0478,12000000.0
2008-12-23 03:25:00,2.0476,2.0481,2.04635,2.0477,134200000.0
2008-12-23 03:26:00,2.04765,2.049,2.047,2.0482,111200000.0
2008-12-23 03:27:00,2.04785,2.04785,2.0473,2.0473,37800000.0
2008-12-23 03:28:00,2.0473,2.04735,2.0464,2.04655,23200000.0
2008-12-23 03:29:00,2.0467,2.0473,2.0467,2.04695,20600000.0
2008-12-23 03:30:00,2.04685,2.04685,2.0462,2.0462,37400000.0
2008-12-23 03:31:00,2.0462,2.0462,2.04455,2.0453,41200000.0
2008-12-23 03:32:00,2.0454,2.04555,2.0454,2.04555,4800000.0
2008-12-23 03:33:00,2.04555,2.04555,2.044,2.04445,26800000.0
2008-12-23 03:34:00,2.0446,2.04555,2.04455,2.0454,36600000.0
2008-12-23 03:35:00,2.04555,2.04575,2.04555,2.04555,10800000.0
2008-12-23 03:36:00,2.0455,2.04565,2.0455,2.04565,3600000.0
2008-12-23 03:37:00,2.04545,2.04545,2.0445,2.045,20000000.0
2008-12-23 03:38:00,2.04515,2.0461,2.0451,2.04575,86200000.0
2008-12-23 03:39:00,2.04585,2.04605,2.0455,2.04565,14400000.0
2008-12-23 03:40:00,2.04575,2.04575,2.0451,2.0452,39400000.0
2008-12-23 03:41:00,2.04525,2.04535,2.04525,2.04525,11800000.0
2008-12-23 03:42:00,2.04525,2.04535,2.04505,2.04505,32000000.0
2008-12-23 03:43:00,2.045,2.04525,2.04495,2.04495,32800000.0
2008-12-23 03:44:00,2.04495,2.0452,2.04495,2.0452,61200000.0
2008-12-23 03:45:00,2.04535,2.0454,2.045,2.04525,162400000.0
2008-12-23 03:46:00,2.04535,2.04535,2.0432,2.0443,84600000.0
2008-12-23 03:47:00,2.0445,2.0447,2.0443,2.0446,17800000.0
2008-12-23 03:48:00,2.0446,2.0449,2.0446,2.0449,3600000.0
2008-12-23 03:49:00,2.0445,2.04505,2.04375,2.04385,54600000.0
2008-12-23 03:50:00,2.044,2.0443,2.04305,2.044,78200000.0
2008-12-23 03:51:00,2.0443,2.0455,2.0443,2.04535,40200000.0
2008-12-23 03:52:00,2.0444,2.0446,2.0433,2.0433,34600000.0
2008-12-23 03:53:00,2.04335,2.044,2.04335,2.0438,23200000.0
2008-12-23 03:54:00,2.04345,2.0444,2.04345,2.0444,11400000.0
2008-12-23 03:55:00,2.0444,2.04675,2.0444,2.04665,73600000.0
2008-12-23 03:56:00,2.0466,2.0466,2.0458,2.0458,34600000.0
2008-12-23 03:57:00,2.0458,2.04615,2.0457,2.0457,63400000.0
2008-12-23 03:58:00,2.0457,2.0466,2.0457,2.0466,52800000.0
2008-12-23 03:59:00,2.04665,2.0468,2.04625,2.0463,145600000.0
2008-12-23 04:00:00,2.0464,2.0468,2.0444,2.04495,243200000.0
2008-12-23 04:01:00,2.04485,2.04535,2.04485,2.0452,68800000.0
2008-12-23 04:02:00,2.0446,2.046,2.04405,2.04585,235200000.0
2008-12-23 04:03:00,2.04585,2.04605,2.0445,2.04535,190200000.0
2008-12-23 04:04:00,2.0454,2.0459,2.0452,2.0452,97000000.0
2008-12-23 04:05:00,2.0451,2.04575,2.04495,2.04545,94600000.0
2008-12-23 04:06:00,2.04545,2.04585,2.0453,2.0454,108000000.0
2008-12-23 04:07:00,2.0454,2.0454,2.0442,2.0442,119400000.0
2008-12-23 04:08:00,2.04425,2.0453,2.0442,2.04495,95400000.0
2008-12-23 04:09:00,2.045,2.04515,2.04475,2.045,65400000.0
2008-12-23 04:10:00,2.045,2.045,2.04495,2.045,8800000.0
2008-12-23 04:11:00,2.04495,2.0451,2.04465,2.0447,57400000.0
2008-12-23 04:12:00,2.0447,2.04505,2.04425,2.04505,95400000.0
2008-12-23 04:13:00,2.04515,2.04535,2.0442,2.0443,142600000.0
2008-12-23 04:14:00,2.04445,2.04475,2.04445,2.04455,34600000.0
2008-12-23 04:15:00,2.0446,2.04465,2.0443,2.04435,36600000.0
2008-12-23 04:16:00,2.04435,2.04435,2.04415,2.04415,27200000.0
2008-12-23 04:17:00,2.0442,2.0442,2.04415,2.0442,13200000.0
2008-12-23 04:18:00,2.04415,2.0443,2.04365,2.04375,102200000.0
2008-12-23 04:19:00,2.04395,2.04445,2.0439,2.0443,143400000.0
2008-12-23 04:20:00,2.0443,2.04435,2.0442,2.04425,22800000.0
2008-12-23 04:21:00,2.0443,2.04505,2.0443,2.04485,62400000.0
2008-12-23 04:22:00,2.04485,2.045,2.0441,2.04425,173200000.0
2008-12-23 04:23:00,2.04425,2.04435,2.04395,2.0441,83600000.0
2008-12-23 04:24:00,2.04415,2.04505,2.0438,2.04475,159400000.0
2008-12-23 04:25:00,2.04455,2.04455,2.0443,2.0445,62600000.0
2008-12-23 04:26:00,2.0445,2.04455,2.04425,2.0444,72600000.0
2008-12-23 04:27:00,2.0445,2.0453,2.0445,2.0453,87400000.0
2008-12-23 04:28:00,2.04535,2.04535,2.0447,2.04475,86800000.0
2008-12-23 04:29:00,2.0449,2.04555,2.0449,2.0455,130000000.0
2008-12-23 04:30:00,2.0455,2.0456,2.04465,2.04495,154000000.0
2008-12-23 04:31:00,2.04515,2.0453,2.04475,2.04505,69400000.0
2008-12-23 04:32:00,2.04505,2.04535,2.04505,2.04535,41600000.0
2008-12-23 04:33:00,2.04535,2.04555,2.04495,2.04555,104200000.0
2008-12-23 04:34:00,2.0455,2.04685,2.0454,2.0461,72000000.0
2008-12-23 04:35:00,2.0461,2.04715,2.0461,2.04715,69000000.0
2008-12-23 04:36:00,2.04715,2.04735,2.0462,2.04675,98600000.0
2008-12-23 04:37:00,2.04675,2.047,2.04675,2.04675,127200000.0
2008-12-23 04:38:00,2.04665,2.0467,2.0462,2.0465,74400000.0
2008-12-23 04:39:00,2.04665,2.04665,2.0464,2.0464,59400000.0
2008-12-23 04:40:00,2.04635,2.04645,2.0461,2.04625,83600000.0
2008-12-23 04:41:00,2.0462,2.0463,2.04565,2.0457,67800000.0
2008-12-23 04:42:00,2.04565,2.04565,2.0455,2.0455,13400000.0
2008-12-23 04:43:00,2.0455,2.0455,2.0455,2.0455,8000000.0
2008-12-23 04:44:00,2.0455,2.0455,2.04515,2.04545,133600000.0
2008-12-23 04:45:00,2.04545,2.04545,2.0452,2.04535,23600000.0
2008-12-23 04:46:00,2.04535,2.0457,2.04405,2.04515,133400000.0
2008-12-23 04:47:00,2.04515,2.0454,2.04515,2.04525,55800000.0
2008-12-23 04:48:00,2.0453,2.0464,2.0453,2.0458,78800000.0
2008-12-23 04:49:00,2.0458,2.04595,2.04575,2.0459,49400000.0
2008-12-23 04:50:00,2.0458,2.04605,2.04555,2.04605,26200000.0
2008-12-23 04:51:00,2.04605,2.04605,2.0449,2.0458,67400000.0
2008-12-23 04:52:00,2.04595,2.04595,2.04525,2.04525,11600000.0
2008-12-23 04:53:00,2.0453,2.0453,2.0447,2.04515,15000000.0
2008-12-23 04:54:00,2.0453,2.04565,2.0453,2.04565,79400000.0
2008-12-23 04:55:00,2.04565,2.04565,2.04535,2.04555,30400000.0
2008-12-23 04:56:00,2.04555,2.04565,2.0454,2.0454,39600000.0
2008-12-23 04:57:00,2.0454,2.04605,2.0444,2.04595,158000000.0
2008-12-23 04:58:00,2.0461,2.0461,2.0444,2.0444,74800000.0
2008-12-23 04:59:00,2.04455,2.04455,2.0437,2.044,31400000.0
2008-12-23 05:00:00,2.044,2.0442,2.0434,2.0441,109800000.0
2008-12-23 05:01:00,2.04405,2.0441,2.0437,2.0441,42000000.0
2008-12-23 05:02:00,2.0441,2.04465,2.044,2.04455,31000000.0
2008-12-23 05:03:00,2.04475,2.04505,2.0443,2.04445,48600000.0
2008-12-23 05:04:00,2.04455,2.0446,2.0444,2.0444,14000000.0
2008-12-23 05:05:00,2.04445,2.0447,2.04415,2.04455,68000000.0
2008-12-23 05:06:00,2.04455,2.04455,2.0438,2.04385,79200000.0
2008-12-23 05:07:00,2.04385,2.0441,2.04345,2.04395,126200000.0
2008-12-23 05:08:00,2.04395,2.04435,2.04345,2.0439,112200000.0
2008-12-23 05:09:00,2.0439,2.0441,2.0439,2.044,22600000.0
2008-12-23 05:10:00,2.04405,2.04495,2.044,2.0445,63200000.0
2008-12-23 05:11:00,2.0444,2.045,2.0441,2.0448,90600000.0
2008-12-23 05:12:00,2.0448,2.0451,2.0436,2.0437,176400000.0
2008-12-23 05:13:00,2.04405,2.04495,2.044,2.0449,68600000.0
2008-12-23 05:14:00,2.0449,2.0456,2.0447,2.0449,114600000.0
2008-12-23 05:15:00,2.04495,2.045,2.0445,2.0445,49600000.0
2008-12-23 05:16:00,2.04455,2.04525,2.04455,2.0451,68800000.0
2008-12-23 05:17:00,2.045,2.0451,2.0443,2.04495,163000000.0
2008-12-23 05:18:00,2.04495,2.04505,2.0449,2.04505,8800000.0
2008-12-23 05:19:00,2.04505,2.04525,2.0441,2.0449,72000000.0
2008-12-23 05:20:00,2.0447,2.0452,2.0447,2.04505,13800000.0
2008-12-23 05:21:00,2.0451,2.0451,2.0446,2.0447,40000000.0
2008-12-23 05:22:00,2.04465,2.04465,2.0445,2.04465,44600000.0
2008-12-23 05:23:00,2.04475,2.04555,2.04475,2.04555,38600000.0
2008-12-23 05:24:00,2.04555,2.0459,2.0452,2.04565,29800000.0
2008-12-23 05:25:00,2.04575,2.0468,2.04515,2.0467,85200000.0
2008-12-23 05:26:00,2.04665,2.04675,2.046,2.04665,77600000.0
2008-12-23 05:27:00,2.04665,2.04755,2.04645,2.0469,119600000.0
2008-12-23 05:28:00,2.0469,2.0474,2.0467,2.0472,93000000.0
2008-12-23 05:29:00,2.04725,2.0499,2.04725,2.04905,275600000.0
2008-12-23 05:30:00,2.04885,2.05055,2.04885,2.0502,212800000.0
2008-12-23 05:31:00,2.0502,2.0502,2.0477,2.0477,109800000.0
2008-12-23 05:32:00,2.0477,2.0477,2.0477,2.0477,135600000.0
2008-12-23 05:33:00,2.0477,2.0477,2.04605,2.04645,107000000.0
2008-12-23 05:34:00,2.04675,2.0484,2.04675,2.0484,75400000.0
2008-12-23 05:35:00,2.0482,2.04835,2.04765,2.04775,39800000.0
2008-12-23 05:36:00,2.04765,2.04765,2.04575,2.0459,110600000.0
2008-12-23 05:37:00,2.04605,2.04755,2.04575,2.04615,57400000.0
2008-12-23 05:38:00,2.04615,2.04715,2.04495,2.0455,124800000.0
2008-12-23 05:39:00,2.0454,2.04645,2.04485,2.0462,64200000.0
2008-12-23 05:40:00,2.0462,2.0464,2.0455,2.0461,69200000.0
2008-12-23 05:41:00,2.04625,2.04645,2.0461,2.0461,55200000.0
2008-12-23 05:42:00,2.0461,2.0463,2.0461,2.04625,32800000.0
2008-12-23 05:43:00,2.0462,2.0466,2.04605,2.04625,183600000.0
2008-12-23 05:44:00,2.04625,2.0463,2.0461,2.0461,36000000.0
2008-12-23 05:45:00,2.0461,2.04645,2.0457,2.04625,62400000.0
2008-12-23 05:46:00,2.04625,2.0463,2.04595,2.04615,87200000.0
2008-12-23 05:47:00,2.0461,2.0465,2.04585,2.04645,174800000.0
2008-12-23 05:48:00,2.0466,2.04665,2.0462,2.0463,107800000.0
2008-12-23 05:49:00,2.04635,2.0464,2.04565,2.04565,62600000.0
2008-12-23 05:50:00,2.0457,2.0465,2.0457,2.0465,91000000.0
2008-12-23 05:51:00,2.0465,2.04775,2.0462,2.0476,142000000.0
2008-12-23 05:52:00,2.04775,2.0478,2.04685,2.04685,59200000.0
2008-12-23 05:53:00,2.04695,2.04715,2.0469,2.04705,71200000.0
2008-12-23 05:54:00,2.04705,2.0473,2.04705,2.0473,49600000.0
2008-12-23 05:55:00,2.04725,2.0478,2.04705,2.0478,155800000.0
2008-12-23 05:56:00,2.0477,2.04795,2.04725,2.0478,172400000.0
2008-12-23 05:57:00,2.04775,2.04775,2.0477,2.0477,10800000.0
2008-12-23 05:58:00,2.0477,2.04795,2.04765,2.04785,46800000.0
2008-12-23 05:59:00,2.0478,2.04785,2.04715,2.0474,98200000.0
2008-12-23 06:00:00,2.0474,2.04755,2.0457,2.04675,101000000.0
2008-12-23 06:01:00,2.04695,2.04715,2.0462,2.0462,69400000.0
2008-12-23 06:02:00,2.0462,2.04675,2.0462,2.0464,79000000.0
2008-12-23 06:03:00,2.0464,2.04665,2.04635,2.04665,39200000.0
2008-12-23 06:04:00,2.04675,2.04675,2.0458,2.046,115400000.0
2008-12-23 06:05:00,2.0459,2.0466,2.0459,2.0461,126400000.0
2008-12-23 06:06:00,2.04615,2.04665,2.04615,2.04645,93000000.0
2008-12-23 06:07:00,2.04645,2.04645,2.0463,2.04635,27000000.0
2008-12-23 06:08:00,2.04635,2.0464,2.04605,2.04615,31400000.0
2008-12-23 06:09:00,2.04615,2.04615,2.0454,2.0456,103200000.0
2008-12-23 06:10:00,2.0455,2.0456,2.0453,2.0456,61800000.0
2008-12-23 06:11:00,2.04575,2.04595,2.0451,2.04595,65800000.0
2008-12-23 06:12:00,2.04595,2.04635,2.0457,2.0462,52200000.0
2008-12-23 06:13:00,2.04615,2.0474,2.04615,2.0472,92400000.0
2008-12-23 06:14:00,2.0472,2.0472,2.0465,2.0468,40600000.0
2008-12-23 06:15:00,2.0467,2.0472,2.04665,2.0472,71800000.0
2008-12-23 06:16:00,2.04715,2.04725,2.04685,2.04685,30800000.0
2008-12-23 06:17:00,2.04675,2.04675,2.0466,2.0466,28200000.0
2008-12-23 06:18:00,2.04645,2.0469,2.0464,2.04685,50600000.0
2008-12-23 06:19:00,2.0468,2.0468,2.046,2.04625,171600000.0
2008-12-23 06:20:00,2.0464,2.0467,2.0464,2.0467,8400000.0
2008-12-23 06:21:00,2.04675,2.0469,2.04675,2.0469,7200000.0
2008-12-23 06:22:00,2.04685,2.04705,2.04685,2.04705,16200000.0
2008-12-23 06:23:00,2.04705,2.04705,2.04685,2.04685,25400000.0
2008-12-23 06:24:00,2.0467,2.04715,2.0466,2.0467,40800000.0
2008-12-23 06:25:00,2.04675,2.04695,2.0467,2.0467,16800000.0
2008-12-23 06:26:00,2.0467,2.0467,2.04625,2.0464,54000000.0
2008-12-23 06:27:00,2.0464,2.0466,2.0464,2.0466,6000000.0
2008-12-23 06:28:00,2.0466,2.04695,2.0463,2.0466,40200000.0
2008-12-23 06:29:00,2.0466,2.0472,2.04605,2.0472,118000000.0
2008-12-23 06:30:00,2.0472,2.0472,2.0448,2.0448,130000000.0
2008-12-23 06:31:00,2.04495,2.04495,2.0441,2.04425,29200000.0
2008-12-23 06:32:00,2.04425,2.045,2.04425,2.045,27400000.0
2008-12-23 06:33:00,2.0449,2.04515,2.04465,2.04485,55800000.0
2008-12-23 06:34:00,2.04485,2.0451,2.04415,2.04415,133800000.0
2008-12-23 06:35:00,2.0442,2.0448,2.0442,2.04445,58600000.0
2008-12-23 06:36:00,2.0445,2.0446,2.04415,2.04425,163400000.0
2008-12-23 06:37:00,2.04425,2.04465,2.0439,2.0439,136800000.0
2008-12-23 06:38:00,2.0441,2.0442,2.0437,2.0439,39600000.0
2008-12-23 06:39:00,2.0439,2.0439,2.04375,2.04375,5000000.0
2008-12-23 06:40:00,2.04375,2.044,2.04295,2.04325,68600000.0
2008-12-23 06:41:00,2.0432,2.0441,2.0422,2.0422,159400000.0
2008-12-23 06:42:00,2.0426,2.0441,2.04255,2.04285,118400000.0
2008-12-23 06:43:00,2.04305,2.0444,2.04295,2.04385,138800000.0
2008-12-23 06:44:00,2.044,2.04405,2.0435,2.044,44200000.0
2008-12-23 06:45:00,2.04395,2.04415,2.0438,2.04395,31800000.0
2008-12-23 06:46:00,2.04415,2.04415,2.0439,2.04395,19200000.0
2008-12-23 06:47:00,2.04395,2.0443,2.04395,2.04415,28000000.0
2008-12-23 06:48:00,2.0441,2.04435,2.0431,2.04395,117400000.0
2008-12-23 06:49:00,2.04395,2.04415,2.0439,2.044,63600000.0
2008-12-23 06:50:00,2.04405,2.0442,2.04375,2.0439,38800000.0
2008-12-23 06:51:00,2.044,2.044,2.0436,2.0436,45400000.0
2008-12-23 06:52:00,2.0437,2.0443,2.0433,2.044,111400000.0
2008-12-23 06:53:00,2.044,2.0445,2.04385,2.0442,61000000.0
2008-12-23 06:54:00,2.04425,2.04485,2.0442,2.0445,58600000.0
2008-12-23 06:55:00,2.0445,2.04455,2.0439,2.0439,47200000.0
2008-12-23 06:56:00,2.0441,2.04425,2.04375,2.04395,41800000.0
2008-12-23 06:57:00,2.04405,2.04505,2.04405,2.04485,36400000.0
2008-12-23 06:58:00,2.0447,2.0447,2.04425,2.04425,17800000.0
2008-12-23 06:59:00,2.04425,2.045,2.0442,2.0446,55600000.0
2008-12-23 07:00:00,2.0447,2.0457,2.0446,2.045,79800000.0
2008-12-23 07:01:00,2.045,2.0457,2.0444,2.0448,88600000.0
2008-12-23 07:02:00,2.04475,2.04605,2.0446,2.04605,59000000.0
2008-12-23 07:03:00,2.04635,2.04635,2.04485,2.04505,82400000.0
2008-12-23 07:04:00,2.04545,2.04635,2.0454,2.04585,126800000.0
2008-12-23 07:05:00,2.0458,2.0458,2.0449,2.045,200000000.0
2008-12-23 07:06:00,2.0451,2.0457,2.0438,2.0442,158200000.0
2008-12-23 07:07:00,2.0443,2.0444,2.0434,2.0434,64000000.0
2008-12-23 07:08:00,2.0435,2.04495,2.0435,2.04495,117200000.0
2008-12-23 07:09:00,2.0449,2.0453,2.04315,2.0442,69600000.0
2008-12-23 07:10:00,2.0444,2.0447,2.0444,2.0447,24400000.0
2008-12-23 07:11:00,2.0446,2.0451,2.0444,2.04495,118200000.0
2008-12-23 07:12:00,2.0451,2.0451,2.0435,2.0437,138800000.0
2008-12-23 07:13:00,2.04375,2.04465,2.04375,2.04465,50200000.0
2008-12-23 07:14:00,2.04455,2.04585,2.0443,2.0456,83600000.0
2008-12-23 07:15:00,2.0456,2.0456,2.0456,2.0456,23200000.0
2008-12-23 07:16:00,2.0456,2.0458,2.0456,2.0457,15800000.0
2008-12-23 07:17:00,2.04565,2.0459,2.0456,2.0456,36400000.0
2008-12-23 07:18:00,2.0456,2.0456,2.0452,2.0456,4800000.0
2008-12-23 07:19:00,2.0456,2.0457,2.0456,2.0456,23400000.0
2008-12-23 07:20:00,2.0457,2.04575,2.0456,2.0456,34000000.0
2008-12-23 07:21:00,2.0456,2.0456,2.04455,2.04455,7600000.0
2008-12-23 07:22:00,2.04495,2.04535,2.04495,2.04535,23600000.0
2008-12-23 07:23:00,2.0454,2.04635,2.0454,2.04595,42600000.0
2008-12-23 07:24:00,2.04585,2.0459,2.04555,2.04575,83400000.0
2008-12-23 07:25:00,2.04575,2.0461,2.04575,2.0461,33800000.0
2008-12-23 07:26:00,2.0461,2.0462,2.0461,2.0462,4800000.0
2008-12-23 07:27:00,2.0462,2.0463,2.04565,2.04615,37000000.0
2008-12-23 07:28:00,2.0463,2.04675,2.0463,2.04635,43800000.0
2008-12-23 07:29:00,2.04635,2.0467,2.0463,2.0467,19400000.0
2008-12-23 07:30:00,2.04695,2.0473,2.0466,2.04675,73800000.0
2008-12-23 07:31:00,2.04675,2.0468,2.04655,2.04665,35600000.0
2008-12-23 07:32:00,2.04655,2.0468,2.04615,2.04665,66800000.0
2008-12-23 07:33:00,2.04655,2.04655,2.0465,2.0465,2400000.0
2008-12-23 07:34:00,2.0466,2.0466,2.0461,2.04625,26000000.0
2008-12-23 07:35:00,2.04625,2.04625,2.0459,2.0462,30000000.0
2008-12-23 07:36:00,2.0462,2.04645,2.0462,2.04645,38600000.0
2008-12-23 07:37:00,2.04645,2.0466,2.04625,2.04645,44600000.0
2008-12-23 07:38:00,2.04655,2.04695,2.04655,2.04695,30000000.0
2008-12-23 07:39:00,2.04695,2.0471,2.04615,2.04635,123200000.0
2008-12-23 07:40:00,2.04635,2.04645,2.0463,2.0464,30000000.0
2008-12-23 07:41:00,2.0465,2.04675,2.04615,2.04615,63200000.0
2008-12-23 07:42:00,2.0463,2.0464,2.0461,2.0461,29000000.0
2008-12-23 07:43:00,2.0462,2.04685,2.0462,2.04645,39600000.0
2008-12-23 07:44:00,2.04645,2.04645,2.04595,2.0461,51800000.0
2008-12-23 07:45:00,2.04565,2.0457,2.0453,2.0455,68000000.0
2008-12-23 07:46:00,2.04535,2.0455,2.04465,2.04475,88800000.0
2008-12-23 07:47:00,2.04475,2.0454,2.04475,2.0453,101200000.0
2008-12-23 07:48:00,2.0453,2.0463,2.0453,2.046,118200000.0
2008-12-23 07:49:00,2.046,2.046,2.0455,2.0455,73800000.0
2008-12-23 07:50:00,2.0456,2.0463,2.0456,2.04615,39000000.0
2008-12-23 07:51:00,2.04615,2.04615,2.0459,2.046,37400000.0
2008-12-23 07:52:00,2.046,2.0462,2.046,2.04615,22800000.0
2008-12-23 07:53:00,2.04615,2.0462,2.0432,2.0434,176600000.0
2008-12-23 07:54:00,2.0434,2.04475,2.04325,2.0436,388800000.0
2008-12-23 07:55:00,2.0436,2.04465,2.0433,2.0438,78000000.0
2008-12-23 07:56:00,2.044,2.045,2.044,2.04475,29200000.0
2008-12-23 07:57:00,2.0448,2.04515,2.0439,2.0444,37200000.0
2008-12-23 07:58:00,2.04455,2.04475,2.0445,2.04465,31800000.0
2008-12-23 07:59:00,2.04475,2.04495,2.04465,2.04495,16000000.0
2008-12-23 08:00:00,2.04495,2.0465,2.04445,2.0465,39000000.0
2008-12-23 08:01:00,2.04635,2.04795,2.04545,2.0478,51300000.0
2008-12-23 08:02:00,2.04795,2.04805,2.04585,2.0465,47800000.0
2008-12-23 08:03:00,2.04675,2.0468,2.04605,2.04655,20000000.0
2008-12-23 08:04:00,2.04655,2.0475,2.04515,2.04525,138200000.0
2008-12-23 08:05:00,2.04525,2.04655,2.0452,2.0459,112800000.0
2008-12-23 08:06:00,2.04585,2.04585,2.04525,2.04525,70000000.0
2008-12-23 08:07:00,2.0453,2.0456,2.04505,2.0454,43400000.0
2008-12-23 08:08:00,2.0455,2.0459,2.0452,2.0452,49200000.0
2008-12-23 08:09:00,2.04535,2.0458,2.04515,2.04545,45600000.0
2008-12-23 08:10:00,2.04555,2.0462,2.04555,2.04555,28600000.0
2008-12-23 08:11:00,2.0455,2.04645,2.0455,2.04615,81400000.0
2008-12-23 08:12:00,2.0462,2.0472,2.0459,2.047,136000000.0
2008-12-23 08:13:00,2.0471,2.0476,2.0461,2.0472,219100000.0
2008-12-23 08:14:00,2.0473,2.04735,2.0461,2.0462,234700000.0
2008-12-23 08:15:00,2.0462,2.04655,2.04615,2.0465,127000000.0
2008-12-23 08:16:00,2.0464,2.0465,2.0461,2.0464,146200000.0
2008-12-23 08:17:00,2.0463,2.0463,2.04575,2.046,59000000.0
2008-12-23 08:18:00,2.04605,2.04655,2.04605,2.04645,34200000.0
2008-12-23 08:19:00,2.04645,2.04685,2.0463,2.04645,140400000.0
2008-12-23 08:20:00,2.0464,2.04655,2.0459,2.046,99800000.0
2008-12-23 08:21:00,2.04605,2.04605,2.0455,2.0455,25400000.0
2008-12-23 08:22:00,2.04545,2.0455,2.04525,2.04535,22000000.0
2008-12-23 08:23:00,2.04545,2.04545,2.04515,2.04525,22200000.0
2008-12-23 08:24:00,2.04535,2.04685,2.04535,2.04635,84200000.0
2008-12-23 08:25:00,2.0464,2.0466,2.0463,2.04655,47600000.0
2008-12-23 08:26:00,2.04645,2.04715,2.04635,2.04715,29400000.0
2008-12-23 08:27:00,2.04725,2.04725,2.04615,2.0465,50800000.0
2008-12-23 08:28:00,2.0467,2.0468,2.04615,2.04615,9300000.0
2008-12-23 08:29:00,2.04675,2.047,2.04615,2.047,22500000.0
2008-12-23 08:30:00,2.04725,2.0481,2.04725,2.048,18800000.0
2008-12-23 08:31:00,2.048,2.04815,2.0478,2.048,22800000.0
2008-12-23 08:32:00,2.0481,2.0486,2.047,2.0473,75800000.0
2008-12-23 08:33:00,2.04755,2.0481,2.04755,2.0477,31200000.0
2008-12-23 08:34:00,2.04785,2.04895,2.04745,2.04895,35300000.0
2008-12-23 08:35:00,2.04825,2.04855,2.04755,2.0478,156000000.0
2008-12-23 08:36:00,2.0481,2.04875,2.04775,2.0479,24100000.0
2008-12-23 08:37:00,2.04855,2.04905,2.04785,2.04905,29500000.0
2008-12-23 08:38:00,2.04905,2.0495,2.04815,2.0493,40400000.0
2008-12-23 08:39:00,2.0484,2.04965,2.0484,2.0487,52500000.0
2008-12-23 08:40:00,2.0487,2.04925,2.04795,2.04855,69900000.0
2008-12-23 08:41:00,2.04785,2.04865,2.04785,2.04805,64800000.0
2008-12-23 08:42:00,2.0488,2.04895,2.04775,2.0482,44500000.0
2008-12-23 08:43:00,2.04825,2.04845,2.04675,2.04695,31600000.0
2008-12-23 08:44:00,2.0468,2.04735,2.0466,2.04735,32600000.0
2008-12-23 08:45:00,2.0482,2.04895,2.0476,2.04895,98500000.0
2008-12-23 08:46:00,2.0488,2.05115,2.04855,2.0503,160000000.0
2008-12-23 08:47:00,2.04985,2.0521,2.0493,2.05065,184800000.0
2008-12-23 08:48:00,2.0501,2.0503,2.04945,2.0503,60000000.0
2008-12-23 08:49:00,2.05045,2.0508,2.0494,2.0496,42400000.0
2008-12-23 08:50:00,2.0496,2.05025,2.0496,2.05025,25200000.0
2008-12-23 08:51:00,2.05015,2.0504,2.0496,2.0496,74400000.0
2008-12-23 08:52:00,2.0496,2.0499,2.0496,2.04965,29200000.0
2008-12-23 08:53:00,2.0496,2.04985,2.0496,2.0496,25800000.0
2008-12-23 08:54:00,2.0496,2.05,2.0496,2.04985,58600000.0
2008-12-23 08:55:00,2.04985,2.05,2.0496,2.0496,31400000.0
2008-12-23 08:56:00,2.0496,2.0496,2.04895,2.04895,50200000.0
2008-12-23 08:57:00,2.0496,2.0496,2.04875,2.04895,57600000.0
2008-12-23 08:58:00,2.0491,2.0496,2.04895,2.04945,34800000.0
2008-12-23 08:59:00,2.0496,2.0496,2.04895,2.0496,36800000.0
2008-12-23 09:00:00,2.0496,2.0496,2.04795,2.0491,65600000.0
2008-12-23 09:01:00,2.04945,2.0496,2.04895,2.04895,54400000.0
2008-12-23 09:02:00,2.0491,2.04945,2.04895,2.0491,25200000.0
2008-12-23 09:03:00,2.0491,2.0491,2.04765,2.0483,58400000.0
2008-12-23 09:04:00,2.0482,2.04835,2.04785,2.0481,179400000.0
2008-12-23 09:05:00,2.048,2.0481,2.04675,2.04765,122600000.0
2008-12-23 09:06:00,2.0476,2.04775,2.047,2.0474,68400000.0
2008-12-23 09:07:00,2.0474,2.0474,2.0471,2.04725,16600000.0
2008-12-23 09:08:00,2.0472,2.0476,2.047,2.047,49600000.0
2008-12-23 09:09:00,2.047,2.04725,2.0465,2.0471,69800000.0
2008-12-23 09:10:00,2.0472,2.0472,2.0464,2.04655,43200000.0
2008-12-23 09:11:00,2.04655,2.0471,2.04635,2.04705,46600000.0
2008-12-23 09:12:00,2.04705,2.0471,2.04705,2.04705,4800000.0
2008-12-23 09:13:00,2.0472,2.04725,2.04655,2.04655,40800000.0
2008-12-23 09:14:00,2.04655,2.0466,2.0459,2.04655,85800000.0
2008-12-23 09:15:00,2.0466,2.0469,2.0463,2.04675,52000000.0
2008-12-23 09:16:00,2.04675,2.04715,2.0459,2.0465,147400000.0
2008-12-23 09:17:00,2.04635,2.049,2.04635,2.0478,191400000.0
2008-12-23 09:18:00,2.0479,2.04825,2.0471,2.0477,230200000.0
2008-12-23 09:19:00,2.0487,2.0487,2.04775,2.04805,48000000.0
2008-12-23 09:20:00,2.048,2.04815,2.0477,2.0479,115600000.0
2008-12-23 09:21:00,2.0479,2.04815,2.0477,2.04785,111200000.0
2008-12-23 09:22:00,2.04795,2.04825,2.04665,2.048,148600000.0
2008-12-23 09:23:00,2.04815,2.0486,2.0474,2.0477,100600000.0
2008-12-23 09:24:00,2.0477,2.04785,2.047,2.04705,158400000.0
2008-12-23 09:25:00,2.04715,2.04755,2.04705,2.0475,87000000.0
2008-12-23 09:26:00,2.0475,2.0498,2.04735,2.04955,148600000.0
2008-12-23 09:27:00,2.04965,2.0503,2.0481,2.04875,147000000.0
2008-12-23 09:28:00,2.04925,2.0493,2.0473,2.0476,73800000.0
2008-12-23 09:29:00,2.04755,2.0491,2.0468,2.0483,166400000.0
2008-12-23 09:30:00,2.04835,2.0496,2.0467,2.0491,266800000.0
2008-12-23 09:31:00,2.049,2.0496,2.0488,2.049,146200000.0
2008-12-23 09:32:00,2.049,2.04955,2.049,2.04945,87800000.0
2008-12-23 09:33:00,2.04975,2.0498,2.0496,2.0496,58200000.0
2008-12-23 09:34:00,2.0496,2.0496,2.0496,2.0496,13200000.0
2008-12-23 09:35:00,2.0496,2.0496,2.0496,2.0496,32400000.0
2008-12-23 09:36:00,2.04975,2.05025,2.04905,2.04905,106800000.0
2008-12-23 09:37:00,2.04925,2.04985,2.04915,2.0493,96000000.0
2008-12-23 09:38:00,2.04935,2.04935,2.0488,2.0491,60800000.0
2008-12-23 09:39:00,2.04905,2.04905,2.0489,2.0489,20800000.0
2008-12-23 09:40:00,2.0489,2.0496,2.0489,2.04945,126000000.0
2008-12-23 09:41:00,2.0497,2.05025,2.04915,2.0498,160600000.0
2008-12-23 09:42:00,2.0498,2.04995,2.0497,2.0497,61200000.0
2008-12-23 09:43:00,2.0497,2.0497,2.0479,2.04815,116000000.0
2008-12-23 09:44:00,2.0482,2.0489,2.04795,2.0485,82800000.0
2008-12-23 09:45:00,2.0485,2.0485,2.04755,2.0477,168800000.0
2008-12-23 09:46:00,2.0477,2.0485,2.0477,2.048,120000000.0
2008-12-23 09:47:00,2.048,2.048,2.0479,2.0479,85800000.0
2008-12-23 09:48:00,2.0481,2.04825,2.0479,2.0481,84600000.0
2008-12-23 09:49:00,2.048,2.04915,2.0479,2.0488,94000000.0
2008-12-23 09:50:00,2.0484,2.04935,2.048,2.0493,128000000.0
2008-12-23 09:51:00,2.0493,2.0496,2.0488,2.0491,109400000.0
2008-12-23 09:52:00,2.0491,2.05065,2.04895,2.05,111600000.0
2008-12-23 09:53:00,2.05,2.0502,2.0489,2.05,138000000.0
2008-12-23 09:54:00,2.05,2.05025,2.0485,2.0489,145800000.0
2008-12-23 09:55:00,2.0487,2.04925,2.04855,2.04925,89000000.0
2008-12-23 09:56:00,2.0501,2.0508,2.0495,2.0495,113200000.0
2008-12-23 09:57:00,2.0497,2.05065,2.0496,2.05055,143800000.0
2008-12-23 09:58:00,2.05055,2.0507,2.04965,2.0497,166700000.0
2008-12-23 09:59:00,2.0496,2.0511,2.0492,2.0507,254800000.0
2008-12-23 10:00:00,2.0507,2.05135,2.0488,2.04885,291800000.0
2008-12-23 10:01:00,2.04885,2.0489,2.04865,2.0488,39600000.0
2008-12-23 10:02:00,2.04885,2.049,2.0486,2.0486,85000000.0
2008-12-23 10:03:00,2.0488,2.0495,2.0486,2.04915,124400000.0
2008-12-23 10:04:00,2.0491,2.04915,2.0484,2.0489,102600000.0
2008-12-23 10:05:00,2.0488,2.0497,2.0488,2.0494,127200000.0
2008-12-23 10:06:00,2.0495,2.0495,2.04865,2.04885,127200000.0
2008-12-23 10:07:00,2.04875,2.0497,2.0486,2.0497,249600000.0
2008-12-23 10:08:00,2.04975,2.04975,2.0494,2.0495,154200000.0
2008-12-23 10:09:00,2.04955,2.0497,2.04925,2.04955,91800000.0
2008-12-23 10:10:00,2.0497,2.0497,2.0491,2.04935,28600000.0
2008-12-23 10:11:00,2.04905,2.04915,2.048,2.04855,166600000.0
2008-12-23 10:12:00,2.04845,2.04855,2.04725,2.0473,208800000.0
2008-12-23 10:13:00,2.04735,2.04785,2.0473,2.04735,216400000.0
2008-12-23 10:14:00,2.0474,2.0476,2.04675,2.04675,175600000.0
2008-12-23 10:15:00,2.04685,2.0471,2.04535,2.04575,83600000.0
2008-12-23 10:16:00,2.04585,2.04675,2.0453,2.04655,254800000.0
2008-12-23 10:17:00,2.0466,2.04755,2.04615,2.04695,340200000.0
2008-12-23 10:18:00,2.04715,2.0473,2.04665,2.0467,52200000.0
2008-12-23 10:19:00,2.04665,2.04665,2.04635,2.0465,32600000.0
2008-12-23 10:20:00,2.04645,2.04655,2.0455,2.04615,116200000.0
2008-12-23 10:21:00,2.04615,2.0462,2.04485,2.04485,155800000.0
2008-12-23 10:22:00,2.04495,2.04535,2.0449,2.0449,151400000.0
2008-12-23 10:23:00,2.045,2.04535,2.04455,2.04455,124400000.0
2008-12-23 10:24:00,2.0447,2.0457,2.04455,2.0457,121800000.0
2008-12-23 10:25:00,2.0455,2.04665,2.04495,2.0453,223600000.0
2008-12-23 10:26:00,2.0453,2.04605,2.04475,2.0448,55800000.0
2008-12-23 10:27:00,2.04495,2.0451,2.04415,2.0448,77200000.0
2008-12-23 10:28:00,2.0447,2.04505,2.04445,2.04505,150800000.0
2008-12-23 10:29:00,2.04505,2.0451,2.04455,2.0447,152600000.0
2008-12-23 10:30:00,2.0447,2.0459,2.0446,2.0459,111200000.0
2008-12-23 10:31:00,2.04595,2.04605,2.0459,2.04605,35600000.0
2008-12-23 10:32:00,2.04605,2.04615,2.0457,2.0459,64200000.0
2008-12-23 10:33:00,2.0459,2.0463,2.0459,2.0459,94400000.0
2008-12-23 10:34:00,2.0459,2.0464,2.0458,2.0459,83200000.0
2008-12-23 10:35:00,2.0459,2.04695,2.0457,2.04665,168600000.0
2008-12-23 10:36:00,2.0465,2.0474,2.0465,2.04685,111800000.0
2008-12-23 10:37:00,2.04685,2.04685,2.04475,2.04495,257600000.0
2008-12-23 10:38:00,2.04495,2.0454,2.04435,2.0451,203800000.0
2008-12-23 10:39:00,2.0451,2.04515,2.0444,2.04495,282800000.0
2008-12-23 10:40:00,2.04495,2.0464,2.0449,2.0463,166800000.0
2008-12-23 10:41:00,2.0464,2.04715,2.04635,2.0465,153600000.0
2008-12-23 10:42:00,2.04645,2.0465,2.04565,2.0463,171400000.0
2008-12-23 10:43:00,2.0463,2.04685,2.0441,2.0453,266200000.0
2008-12-23 10:44:00,2.0453,2.04615,2.04365,2.0447,296200000.0
2008-12-23 10:45:00,2.0446,2.04555,2.04455,2.04495,242600000.0
2008-12-23 10:46:00,2.04485,2.04545,2.0442,2.0453,205600000.0
2008-12-23 10:47:00,2.04535,2.04755,2.04535,2.04665,264400000.0
2008-12-23 10:48:00,2.04665,2.04765,2.0463,2.0473,292600000.0
2008-12-23 10:49:00,2.04725,2.04725,2.0466,2.0469,252200000.0
2008-12-23 10:50:00,2.0468,2.0468,2.04545,2.0456,288800000.0
2008-12-23 10:51:00,2.0456,2.0461,2.0454,2.0459,146000000.0
2008-12-23 10:52:00,2.0458,2.04625,2.0454,2.0461,230400000.0
2008-12-23 10:53:00,2.04595,2.04635,2.0455,2.04575,140800000.0
2008-12-23 10:54:00,2.04575,2.04605,2.0455,2.04575,164000000.0
2008-12-23 10:55:00,2.0457,2.0468,2.04555,2.0457,226000000.0
2008-12-23 10:56:00,2.04575,2.04605,2.04515,2.04575,242000000.0
2008-12-23 10:57:00,2.04575,2.04585,2.04465,2.04495,251200000.0
2008-12-23 10:58:00,2.045,2.04535,2.04405,2.04425,336200000.0
2008-12-23 10:59:00,2.04425,2.0448,2.0437,2.0444,197200000.0
2008-12-23 11:00:00,2.0446,2.04565,2.0441,2.04565,135400000.0
2008-12-23 11:01:00,2.04575,2.04585,2.04515,2.0453,92600000.0
2008-12-23 11:02:00,2.04535,2.0456,2.04505,2.0455,84600000.0
2008-12-23 11:03:00,2.04555,2.04555,2.04535,2.0455,105200000.0
2008-12-23 11:04:00,2.0455,2.04585,2.04505,2.0456,194400000.0
2008-12-23 11:05:00,2.04555,2.0456,2.0452,2.0456,94200000.0
2008-12-23 11:06:00,2.0456,2.0462,2.04555,2.0459,128800000.0
2008-12-23 11:07:00,2.0459,2.04605,2.0457,2.0457,116400000.0
2008-12-23 11:08:00,2.0457,2.04655,2.0457,2.0464,251000000.0
2008-12-23 11:09:00,2.0464,2.047,2.0458,2.0462,247200000.0
2008-12-23 11:10:00,2.0461,2.04725,2.04585,2.04715,320800000.0
2008-12-23 11:11:00,2.04705,2.0472,2.04665,2.04685,197400000.0
2008-12-23 11:12:00,2.0468,2.0468,2.0464,2.04665,100400000.0
2008-12-23 11:13:00,2.04665,2.0468,2.046,2.0463,266400000.0
2008-12-23 11:14:00,2.04625,2.0464,2.0461,2.04635,141200000.0
2008-12-23 11:15:00,2.0464,2.0467,2.0463,2.0467,87400000.0
2008-12-23 11:16:00,2.04665,2.04665,2.04635,2.04645,96200000.0
2008-12-23 11:17:00,2.0464,2.0464,2.0461,2.0461,97600000.0
2008-12-23 11:18:00,2.0461,2.0461,2.04535,2.04545,191400000.0
2008-12-23 11:19:00,2.04545,2.04555,2.0449,2.0449,278600000.0
2008-12-23 11:20:00,2.04495,2.04615,2.04495,2.046,274000000.0
2008-12-23 11:21:00,2.0459,2.04665,2.0455,2.0466,213200000.0
2008-12-23 11:22:00,2.0466,2.04695,2.04545,2.0469,309000000.0
2008-12-23 11:23:00,2.04695,2.04695,2.0463,2.04685,186400000.0
2008-12-23 11:24:00,2.04685,2.04715,2.0466,2.04705,161800000.0
2008-12-23 11:25:00,2.04705,2.04705,2.0464,2.04685,280400000.0
2008-12-23 11:26:00,2.0469,2.04745,2.0469,2.04725,132400000.0
2008-12-23 11:27:00,2.0474,2.04855,2.0473,2.04855,87600000.0
2008-12-23 11:28:00,2.04865,2.04865,2.0474,2.0478,133200000.0
2008-12-23 11:29:00,2.04785,2.04795,2.0474,2.0474,113600000.0
2008-12-23 11:30:00,2.04745,2.04755,2.0471,2.0474,76400000.0
2008-12-23 11:31:00,2.0474,2.0477,2.04635,2.04685,94800000.0
2008-12-23 11:32:00,2.047,2.047,2.0456,2.046,136200000.0
2008-12-23 11:33:00,2.04605,2.04665,2.04605,2.04625,127000000.0
2008-12-23 11:34:00,2.04625,2.04625,2.0462,2.0462,72400000.0
2008-12-23 11:35:00,2.0462,2.0462,2.0462,2.0462,32000000.0
2008-12-23 11:36:00,2.0462,2.0462,2.0462,2.0462,43000000.0
2008-12-23 11:37:00,2.0462,2.0462,2.0462,2.0462,28000000.0
2008-12-23 11:38:00,2.0462,2.04635,2.0462,2.0462,95200000.0
2008-12-23 11:39:00,2.0462,2.0462,2.0462,2.0462,35000000.0
2008-12-23 11:40:00,2.0462,2.04725,2.0462,2.04695,123400000.0
2008-12-23 11:41:00,2.0471,2.0477,2.0469,2.04725,190600000.0
2008-12-23 11:42:00,2.04725,2.04785,2.04725,2.04785,108600000.0
2008-12-23 11:43:00,2.0479,2.0482,2.0474,2.04795,185600000.0
2008-12-23 11:44:00,2.04795,2.0481,2.0475,2.0476,211400000.0
2008-12-23 11:45:00,2.04755,2.0476,2.0464,2.0468,184200000.0
2008-12-23 11:46:00,2.047,2.0473,2.0464,2.0465,209600000.0
2008-12-23 11:47:00,2.04645,2.0465,2.04505,2.0453,184000000.0
2008-12-23 11:48:00,2.04535,2.0462,2.0449,2.0462,330600000.0
2008-12-23 11:49:00,2.0462,2.04685,2.0459,2.0468,330600000.0
2008-12-23 11:50:00,2.0468,2.04725,2.04635,2.04725,262800000.0
2008-12-23 11:51:00,2.0472,2.0473,2.04675,2.04695,318200000.0
2008-12-23 11:52:00,2.04695,2.04725,2.0466,2.0469,220600000.0
2008-12-23 11:53:00,2.0469,2.04735,2.0463,2.0463,264400000.0
2008-12-23 11:54:00,2.0464,2.0468,2.0461,2.0461,257600000.0
2008-12-23 11:55:00,2.04605,2.04605,2.0458,2.0458,110000000.0
2008-12-23 11:56:00,2.0458,2.0458,2.0449,2.04515,107200000.0
2008-12-23 11:57:00,2.0451,2.0452,2.04485,2.045,84200000.0
2008-12-23 11:58:00,2.04505,2.0451,2.04445,2.0446,148200000.0
2008-12-23 11:59:00,2.0446,2.04475,2.04315,2.04425,198200000.0
2008-12-23 12:00:00,2.04465,2.0451,2.0436,2.0443,295600000.0
2008-12-23 12:01:00,2.04435,2.04535,2.0434,2.0438,281000000.0
2008-12-23 12:02:00,2.0439,2.04485,2.0438,2.0444,222800000.0
2008-12-23 12:03:00,2.04445,2.04625,2.0444,2.04595,229600000.0
2008-12-23 12:04:00,2.04585,2.047,2.0458,2.0468,195600000.0
2008-12-23 12:05:00,2.0468,2.0475,2.04625,2.0463,154400000.0
2008-12-23 12:06:00,2.04625,2.0467,2.0444,2.0447,251400000.0
2008-12-23 12:07:00,2.04485,2.0461,2.04475,2.04605,194800000.0
2008-12-23 12:08:00,2.0461,2.0464,2.046,2.0464,173600000.0
2008-12-23 12:09:00,2.0464,2.0467,2.04615,2.04615,115800000.0
2008-12-23 12:10:00,2.0461,2.04615,2.04505,2.04515,161000000.0
2008-12-23 12:11:00,2.0453,2.04635,2.0451,2.04595,160400000.0
2008-12-23 12:12:00,2.04605,2.04615,2.04555,2.0458,56000000.0
2008-12-23 12:13:00,2.04585,2.0461,2.04585,2.04605,115800000.0
2008-12-23 12:14:00,2.0461,2.0465,2.0459,2.0465,81800000.0
2008-12-23 12:15:00,2.0466,2.0466,2.0463,2.0465,25200000.0
2008-12-23 12:16:00,2.04645,2.04645,2.04595,2.04645,50600000.0
2008-12-23 12:17:00,2.04645,2.0471,2.04615,2.047,59600000.0
2008-12-23 12:18:00,2.04705,2.04705,2.0465,2.04675,28800000.0
2008-12-23 12:19:00,2.04665,2.04665,2.04615,2.04615,36000000.0
2008-12-23 12:20:00,2.0462,2.04645,2.04595,2.04615,65600000.0
2008-12-23 12:21:00,2.04625,2.0474,2.0459,2.04705,75200000.0
2008-12-23 12:22:00,2.04715,2.04805,2.04715,2.04805,58000000.0
2008-12-23 12:23:00,2.0482,2.04875,2.0473,2.0474,188600000.0
2008-12-23 12:24:00,2.0474,2.04745,2.0464,2.0464,74800000.0
2008-12-23 12:25:00,2.0465,2.047,2.0463,2.04665,208000000.0
2008-12-23 12:26:00,2.04665,2.04685,2.04565,2.04575,196800000.0
2008-12-23 12:27:00,2.04575,2.0466,2.04555,2.04655,187400000.0
2008-12-23 12:28:00,2.0465,2.0472,2.0465,2.04705,155400000.0
2008-12-23 12:29:00,2.04705,2.0472,2.0469,2.0471,109400000.0
2008-12-23 12:30:00,2.0471,2.04775,2.0471,2.0474,150800000.0
2008-12-23 12:31:00,2.0474,2.0475,2.0472,2.0472,148800000.0
2008-12-23 12:32:00,2.0472,2.0472,2.04625,2.0466,57800000.0
2008-12-23 12:33:00,2.0466,2.0468,2.04495,2.04545,174000000.0
2008-12-23 12:34:00,2.0455,2.0459,2.0436,2.04415,192400000.0
2008-12-23 12:35:00,2.04405,2.045,2.0423,2.0423,271400000.0
2008-12-23 12:36:00,2.04235,2.04455,2.0409,2.04445,320800000.0
2008-12-23 12:37:00,2.04445,2.0449,2.04375,2.0439,206800000.0
2008-12-23 12:38:00,2.0439,2.0446,2.04345,2.0446,81800000.0
2008-12-23 12:39:00,2.0448,2.0454,2.0444,2.04505,241400000.0
2008-12-23 12:40:00,2.04505,2.04715,2.04495,2.04595,324600000.0
2008-12-23 12:41:00,2.046,2.0473,2.0457,2.0468,305400000.0
2008-12-23 12:42:00,2.04685,2.0486,2.04585,2.04665,270400000.0
2008-12-23 12:43:00,2.04665,2.0482,2.04665,2.0472,173000000.0
2008-12-23 12:44:00,2.0472,2.0472,2.0472,2.0472,56000000.0
2008-12-23 12:45:00,2.0472,2.0472,2.0468,2.0468,73600000.0
2008-12-23 12:46:00,2.0469,2.0479,2.0469,2.0478,180200000.0
2008-12-23 12:47:00,2.04765,2.04815,2.0471,2.0471,146800000.0
2008-12-23 12:48:00,2.0471,2.0477,2.0471,2.0472,149400000.0
2008-12-23 12:49:00,2.0472,2.0472,2.04495,2.04545,185500000.0
2008-12-23 12:50:00,2.0455,2.0461,2.04535,2.046,94400000.0
2008-12-23 12:51:00,2.046,2.04625,2.04445,2.0457,144800000.0
2008-12-23 12:52:00,2.0456,2.04575,2.0433,2.0446,224000000.0
2008-12-23 12:53:00,2.04465,2.04615,2.04465,2.046,166200000.0
2008-12-23 12:54:00,2.0461,2.0463,2.0453,2.04545,128600000.0
2008-12-23 12:55:00,2.04545,2.0457,2.04485,2.0454,214800000.0
2008-12-23 12:56:00,2.04525,2.046,2.04525,2.04595,102400000.0
2008-12-23 12:57:00,2.0459,2.0462,2.04585,2.046,96600000.0
2008-12-23 12:58:00,2.04605,2.04635,2.04585,2.04585,117400000.0
2008-12-23 12:59:00,2.0459,2.0459,2.0452,2.0456,131800000.0
2008-12-23 13:00:00,2.0456,2.04595,2.04515,2.04525,169400000.0
2008-12-23 13:01:00,2.04525,2.04555,2.04345,2.04555,204400000.0
2008-12-23 13:02:00,2.0456,2.0463,2.0456,2.04575,238600000.0
2008-12-23 13:03:00,2.0458,2.04595,2.04565,2.04575,86200000.0
2008-12-23 13:04:00,2.0458,2.0475,2.0458,2.04745,271000000.0
2008-12-23 13:05:00,2.04745,2.04765,2.0462,2.04685,113000000.0
2008-12-23 13:06:00,2.04695,2.0489,2.04665,2.047,193000000.0
2008-12-23 13:07:00,2.04695,2.0484,2.04695,2.0484,111200000.0
2008-12-23 13:08:00,2.04875,2.0507,2.0485,2.0499,195800000.0
2008-12-23 13:09:00,2.0499,2.05075,2.0497,2.05,117400000.0
2008-12-23 13:10:00,2.05,2.05065,2.05,2.05015,167000000.0
2008-12-23 13:11:00,2.05025,2.05025,2.0496,2.05,95200000.0
2008-12-23 13:12:00,2.05,2.05,2.04805,2.04855,193600000.0
2008-12-23 13:13:00,2.04855,2.04895,2.0478,2.0488,255400000.0
2008-12-23 13:14:00,2.04885,2.0493,2.04785,2.04905,209800000.0
2008-12-23 13:15:00,2.04895,2.0492,2.04675,2.04785,252000000.0
2008-12-23 13:16:00,2.04785,2.04785,2.0467,2.0467,107200000.0
2008-12-23 13:17:00,2.0467,2.04705,2.0466,2.0467,93000000.0
2008-12-23 13:18:00,2.0467,2.047,2.04555,2.04685,139000000.0
2008-12-23 13:19:00,2.04685,2.04785,2.0467,2.04775,162400000.0
2008-12-23 13:20:00,2.04775,2.0482,2.0476,2.04785,108400000.0
2008-12-23 13:21:00,2.04805,2.04825,2.04715,2.0473,103600000.0
2008-12-23 13:22:00,2.0473,2.048,2.0471,2.0475,217800000.0
2008-12-23 13:23:00,2.0476,2.04785,2.0467,2.0468,240400000.0
2008-12-23 13:24:00,2.04685,2.047,2.0459,2.04605,120800000.0
2008-12-23 13:25:00,2.04605,2.04685,2.04555,2.0468,231200000.0
2008-12-23 13:26:00,2.0467,2.04705,2.04615,2.0469,182200000.0
2008-12-23 13:27:00,2.0463,2.0469,2.04615,2.0464,106400000.0
2008-12-23 13:28:00,2.0463,2.04845,2.0463,2.0482,141800000.0
2008-12-23 13:29:00,2.04845,2.0491,2.0476,2.04775,231600000.0
2008-12-23 13:30:00,2.04775,2.04775,2.04685,2.047,115000000.0
2008-12-23 13:31:00,2.047,2.0471,2.04615,2.04665,200200000.0
2008-12-23 13:32:00,2.04675,2.0468,2.04625,2.04625,75400000.0
2008-12-23 13:33:00,2.04625,2.0467,2.0457,2.0463,207600000.0
2008-12-23 13:34:00,2.04635,2.0475,2.0463,2.04715,227400000.0
2008-12-23 13:35:00,2.04725,2.0476,2.04685,2.0475,266800000.0
2008-12-23 13:36:00,2.0475,2.04815,2.0475,2.04785,226000000.0
2008-12-23 13:37:00,2.04805,2.04935,2.04805,2.04885,339800000.0
2008-12-23 13:38:00,2.0488,2.0488,2.04805,2.0485,278200000.0
2008-12-23 13:39:00,2.0485,2.0485,2.04655,2.047,296400000.0
2008-12-23 13:40:00,2.0471,2.04805,2.0463,2.047,247000000.0
2008-12-23 13:41:00,2.04715,2.0473,2.0465,2.04705,303800000.0
2008-12-23 13:42:00,2.04705,2.0477,2.04695,2.04745,141600000.0
2008-12-23 13:43:00,2.0475,2.0476,2.0464,2.0467,203600000.0
2008-12-23 13:44:00,2.04675,2.0476,2.0467,2.0476,134800000.0
2008-12-23 13:45:00,2.0477,2.04815,2.0476,2.04785,183800000.0
2008-12-23 13:46:00,2.048,2.0486,2.0476,2.0484,231200000.0
2008-12-23 13:47:00,2.04825,2.04835,2.04755,2.04805,272800000.0
2008-12-23 13:48:00,2.04805,2.04805,2.0472,2.0478,148000000.0
2008-12-23 13:49:00,2.0479,2.0484,2.04785,2.0479,122400000.0
2008-12-23 13:50:00,2.0479,2.04805,2.0478,2.0479,89600000.0
2008-12-23 13:51:00,2.0479,2.04805,2.0475,2.04765,160400000.0
2008-12-23 13:52:00,2.0476,2.04795,2.0473,2.0473,187800000.0
2008-12-23 13:53:00,2.04725,2.04805,2.04715,2.0477,77200000.0
2008-12-23 13:54:00,2.0477,2.0477,2.04645,2.04665,164600000.0
2008-12-23 13:55:00,2.04655,2.0468,2.0465,2.0465,62400000.0
2008-12-23 13:56:00,2.04645,2.04645,2.0451,2.046,102200000.0
2008-12-23 13:57:00,2.04595,2.04635,2.04515,2.04605,216000000.0
2008-12-23 13:58:00,2.04605,2.0463,2.0458,2.046,111600000.0
2008-12-23 13:59:00,2.046,2.0463,2.0452,2.04525,200200000.0
2008-12-23 14:00:00,2.0451,2.0459,2.04465,2.04495,306800000.0
2008-12-23 14:01:00,2.04495,2.04585,2.0449,2.0452,178000000.0
2008-12-23 14:02:00,2.0451,2.04575,2.0446,2.0446,240000000.0
2008-12-23 14:03:00,2.0447,2.04475,2.04425,2.0443,67200000.0
2008-12-23 14:04:00,2.0444,2.0451,2.04415,2.04505,127000000.0
2008-12-23 14:05:00,2.04505,2.0452,2.04425,2.0448,172400000.0
2008-12-23 14:06:00,2.0448,2.04535,2.04475,2.0449,145400000.0
2008-12-23 14:07:00,2.0449,2.04555,2.04445,2.04535,186000000.0
2008-12-23 14:08:00,2.04545,2.04625,2.0453,2.04625,141200000.0
2008-12-23 14:09:00,2.04625,2.04635,2.0461,2.04625,55600000.0
2008-12-23 14:10:00,2.04635,2.0465,2.0457,2.04625,174000000.0
2008-12-23 14:11:00,2.0461,2.04705,2.0461,2.047,170400000.0
2008-12-23 14:12:00,2.047,2.0476,2.04605,2.04655,163800000.0
2008-12-23 14:13:00,2.04655,2.04665,2.04585,2.046,201800000.0
2008-12-23 14:14:00,2.046,2.04645,2.0459,2.04645,123800000.0
2008-12-23 14:15:00,2.04645,2.04705,2.04625,2.04655,179200000.0
2008-12-23 14:16:00,2.0466,2.0467,2.0464,2.0466,94000000.0
2008-12-23 14:17:00,2.04655,2.04665,2.0465,2.0465,85800000.0
2008-12-23 14:18:00,2.04645,2.04655,2.04565,2.0461,128400000.0
2008-12-23 14:19:00,2.04605,2.04675,2.04575,2.04665,231600000.0
2008-12-23 14:20:00,2.04665,2.04665,2.04585,2.0463,118600000.0
2008-12-23 14:21:00,2.0463,2.04675,2.0458,2.0466,219000000.0
2008-12-23 14:22:00,2.0466,2.0466,2.0466,2.0466,137600000.0
2008-12-23 14:23:00,2.0466,2.0473,2.0466,2.04725,126800000.0
2008-12-23 14:24:00,2.04725,2.04745,2.0467,2.047,215400000.0
2008-12-23 14:25:00,2.047,2.04745,2.047,2.0474,125600000.0
2008-12-23 14:26:00,2.04735,2.048,2.04735,2.04755,163800000.0
2008-12-23 14:27:00,2.04755,2.0477,2.0475,2.0475,114400000.0
2008-12-23 14:28:00,2.0475,2.0479,2.047,2.04745,198400000.0
2008-12-23 14:29:00,2.0475,2.04805,2.04715,2.04735,219600000.0
2008-12-23 14:30:00,2.04735,2.0479,2.04625,2.0471,177400000.0
2008-12-23 14:31:00,2.04715,2.04825,2.0469,2.0481,183400000.0
2008-12-23 14:32:00,2.048,2.04835,2.0478,2.0479,167000000.0
2008-12-23 14:33:00,2.0479,2.04825,2.0479,2.04825,102600000.0
2008-12-23 14:34:00,2.04825,2.0489,2.04825,2.0485,160400000.0
2008-12-23 14:35:00,2.0485,2.0485,2.0472,2.0472,205200000.0
2008-12-23 14:36:00,2.0472,2.04725,2.0461,2.0463,128400000.0
2008-12-23 14:37:00,2.0465,2.0465,2.046,2.046,89000000.0
2008-12-23 14:38:00,2.046,2.0462,2.04485,2.046,120400000.0
2008-12-23 14:39:00,2.046,2.046,2.0442,2.04465,96400000.0
2008-12-23 14:40:00,2.0447,2.04645,2.0444,2.0455,279800000.0
2008-12-23 14:41:00,2.0455,2.04695,2.0455,2.0458,331200000.0
2008-12-23 14:42:00,2.0458,2.04625,2.0457,2.04625,174400000.0
2008-12-23 14:43:00,2.04625,2.04685,2.0461,2.0463,134800000.0
2008-12-23 14:44:00,2.04625,2.0464,2.0456,2.0456,116200000.0
2008-12-23 14:45:00,2.04575,2.0465,2.04565,2.04595,165000000.0
2008-12-23 14:46:00,2.04595,2.04695,2.04595,2.04665,134000000.0
2008-12-23 14:47:00,2.04665,2.04725,2.04645,2.04645,223600000.0
2008-12-23 14:48:00,2.04655,2.0476,2.04655,2.0472,291600000.0
2008-12-23 14:49:00,2.04725,2.0475,2.04695,2.04725,278600000.0
2008-12-23 14:50:00,2.04725,2.048,2.04725,2.04785,160800000.0
2008-12-23 14:51:00,2.04795,2.04795,2.04615,2.0465,224400000.0
2008-12-23 14:52:00,2.04655,2.0466,2.0461,2.04625,171200000.0
2008-12-23 14:53:00,2.04625,2.0467,2.0462,2.04665,165800000.0
2008-12-23 14:54:00,2.0466,2.04785,2.0466,2.0477,137600000.0
2008-12-23 14:55:00,2.0477,2.04875,2.047,2.04715,285800000.0
2008-12-23 14:56:00,2.04725,2.0473,2.0466,2.0466,98200000.0
2008-12-23 14:57:00,2.0469,2.0477,2.0469,2.04715,168200000.0
2008-12-23 14:58:00,2.04715,2.04715,2.0461,2.0461,174600000.0
2008-12-23 14:59:00,2.04615,2.04615,2.0446,2.04515,193400000.0
2008-12-23 15:00:00,2.04515,2.04585,2.0451,2.04525,360600000.0
2008-12-23 15:01:00,2.04515,2.04665,2.04495,2.04645,240600000.0
2008-12-23 15:02:00,2.04625,2.04625,2.0447,2.0452,345600000.0
2008-12-23 15:03:00,2.0452,2.04565,2.04495,2.04535,141000000.0
2008-12-23 15:04:00,2.0454,2.04645,2.0454,2.04595,84000000.0
2008-12-23 15:05:00,2.04585,2.0466,2.04375,2.0443,184000000.0
2008-12-23 15:06:00,2.04405,2.04625,2.04355,2.04605,180600000.0
2008-12-23 15:07:00,2.04615,2.04615,2.0433,2.04465,264800000.0
2008-12-23 15:08:00,2.0447,2.04555,2.0447,2.0454,141200000.0
2008-12-23 15:09:00,2.04535,2.0454,2.045,2.04515,84600000.0
2008-12-23 15:10:00,2.04515,2.0455,2.045,2.0454,121200000.0
2008-12-23 15:11:00,2.04555,2.0459,2.0454,2.04565,108200000.0
2008-12-23 15:12:00,2.04565,2.04585,2.0452,2.04585,64400000.0
2008-12-23 15:13:00,2.04585,2.04615,2.04535,2.04555,76400000.0
2008-12-23 15:14:00,2.04565,2.04565,2.0433,2.04395,144400000.0
2008-12-23 15:15:00,2.04395,2.0454,2.04355,2.0446,159600000.0
2008-12-23 15:16:00,2.04465,2.0451,2.04405,2.04475,123600000.0
2008-12-23 15:17:00,2.04455,2.04595,2.0444,2.0452,152000000.0
2008-12-23 15:18:00,2.04515,2.0455,2.04405,2.0453,274800000.0
2008-12-23 15:19:00,2.04495,2.04545,2.04405,2.0454,124400000.0
2008-12-23 15:20:00,2.0454,2.0457,2.0453,2.0455,124600000.0
2008-12-23 15:21:00,2.0455,2.0456,2.0445,2.04455,92200000.0
2008-12-23 15:22:00,2.0445,2.045,2.0437,2.045,190000000.0
2008-12-23 15:23:00,2.045,2.0451,2.04305,2.04435,348800000.0
2008-12-23 15:24:00,2.0443,2.04475,2.0439,2.0442,229200000.0
2008-12-23 15:25:00,2.0442,2.0443,2.0433,2.0433,233600000.0
2008-12-23 15:26:00,2.0432,2.0456,2.0426,2.04515,232600000.0
2008-12-23 15:27:00,2.0452,2.04525,2.045,2.04515,52200000.0
2008-12-23 15:28:00,2.04515,2.04555,2.0449,2.0454,118800000.0
2008-12-23 15:29:00,2.0454,2.04555,2.0444,2.0444,235800000.0
2008-12-23 15:30:00,2.0448,2.04535,2.04425,2.04475,125400000.0
2008-12-23 15:31:00,2.0447,2.04495,2.0439,2.04405,158200000.0
2008-12-23 15:32:00,2.044,2.0444,2.0431,2.0432,195600000.0
2008-12-23 15:33:00,2.0433,2.0438,2.0422,2.04265,169200000.0
2008-12-23 15:34:00,2.04245,2.04375,2.0418,2.04255,179000000.0
2008-12-23 15:35:00,2.04275,2.04285,2.0422,2.04285,68200000.0
2008-12-23 15:36:00,2.04275,2.04325,2.0425,2.0431,103000000.0
2008-12-23 15:37:00,2.04315,2.04395,2.0431,2.0437,139400000.0
2008-12-23 15:38:00,2.0437,2.04505,2.0435,2.04505,99800000.0
2008-12-23 15:39:00,2.0449,2.04515,2.044,2.04445,267200000.0
2008-12-23 15:40:00,2.0445,2.04485,2.04445,2.04465,251800000.0
2008-12-23 15:41:00,2.04465,2.04495,2.0442,2.04425,279200000.0
2008-12-23 15:42:00,2.04415,2.0448,2.0439,2.04405,267000000.0
2008-12-23 15:43:00,2.04415,2.04425,2.04315,2.04355,217200000.0
2008-12-23 15:44:00,2.0436,2.04395,2.0433,2.0439,239000000.0
2008-12-23 15:45:00,2.0439,2.0439,2.0432,2.0436,232000000.0
2008-12-23 15:46:00,2.0436,2.0439,2.04275,2.0433,261200000.0
2008-12-23 15:47:00,2.0433,2.04465,2.0433,2.0444,198400000.0
2008-12-23 15:48:00,2.0444,2.0448,2.044,2.0448,168400000.0
2008-12-23 15:49:00,2.045,2.04545,2.0442,2.0445,211000000.0
2008-12-23 15:50:00,2.04445,2.0448,2.0442,2.0442,204800000.0
2008-12-23 15:51:00,2.0443,2.0448,2.044,2.04435,106400000.0
2008-12-23 15:52:00,2.04435,2.04435,2.043,2.04325,187200000.0
2008-12-23 15:53:00,2.04325,2.0435,2.0431,2.0435,81000000.0
2008-12-23 15:54:00,2.0436,2.0447,2.0436,2.04455,251000000.0
2008-12-23 15:55:00,2.0445,2.045,2.04435,2.04495,186200000.0
2008-12-23 15:56:00,2.0451,2.0453,2.04495,2.0451,75400000.0
2008-12-23 15:57:00,2.0451,2.04575,2.04495,2.04525,138800000.0
2008-12-23 15:58:00,2.0453,2.04555,2.0452,2.0454,126800000.0
2008-12-23 15:59:00,2.0454,2.04545,2.04395,2.0445,234600000.0
2008-12-23 16:00:00,2.0446,2.045,2.04395,2.045,216600000.0
2008-12-23 16:01:00,2.0448,2.0448,2.0436,2.04385,133800000.0
2008-12-23 16:02:00,2.04325,2.0436,2.0425,2.0434,144200000.0
2008-12-23 16:03:00,2.04345,2.04485,2.04345,2.0443,234600000.0
2008-12-23 16:04:00,2.0445,2.04545,2.0444,2.04535,209400000.0
2008-12-23 16:05:00,2.0454,2.04615,2.04395,2.04405,203800000.0
2008-12-23 16:06:00,2.04405,2.04505,2.04405,2.04455,160200000.0
2008-12-23 16:07:00,2.0445,2.0446,2.04265,2.0434,259400000.0
2008-12-23 16:08:00,2.0434,2.04505,2.04315,2.0449,214400000.0
2008-12-23 16:09:00,2.04505,2.0455,2.04395,2.0452,149000000.0
2008-12-23 16:10:00,2.0452,2.0454,2.0447,2.0447,97400000.0
2008-12-23 16:11:00,2.0447,2.0456,2.0434,2.0456,265000000.0
2008-12-23 16:12:00,2.0454,2.04675,2.04455,2.0467,170600000.0
2008-12-23 16:13:00,2.0467,2.04775,2.04615,2.0476,119200000.0
2008-12-23 16:14:00,2.0475,2.0475,2.04555,2.0473,116200000.0
2008-12-23 16:15:00,2.0473,2.0473,2.0455,2.04565,122200000.0
2008-12-23 16:16:00,2.0457,2.04625,2.04535,2.04585,122400000.0
2008-12-23 16:17:00,2.0459,2.04655,2.0451,2.0451,75200000.0
2008-12-23 16:18:00,2.04515,2.0458,2.0446,2.0453,225000000.0
2008-12-23 16:19:00,2.04565,2.0476,2.04565,2.0472,270600000.0
2008-12-23 16:20:00,2.0474,2.0474,2.0464,2.0466,318600000.0
2008-12-23 16:21:00,2.04655,2.0471,2.0464,2.04675,326200000.0
2008-12-23 16:22:00,2.04675,2.0476,2.04665,2.0475,331200000.0
2008-12-23 16:23:00,2.0474,2.0475,2.0466,2.0469,92600000.0
2008-12-23 16:24:00,2.0468,2.04685,2.04615,2.04635,120600000.0
2008-12-23 16:25:00,2.04645,2.04645,2.046,2.04625,113600000.0
2008-12-23 16:26:00,2.0462,2.04675,2.046,2.0463,44800000.0
2008-12-23 16:27:00,2.0464,2.0467,2.0463,2.0464,58000000.0
2008-12-23 16:28:00,2.0464,2.0467,2.0459,2.04645,143800000.0
2008-12-23 16:29:00,2.0465,2.04665,2.04455,2.0453,224300000.0
2008-12-23 16:30:00,2.0453,2.04545,2.04395,2.04395,220800000.0
2008-12-23 16:31:00,2.044,2.04445,2.0438,2.0438,165800000.0
2008-12-23 16:32:00,2.0439,2.04445,2.0439,2.044,196000000.0
2008-12-23 16:33:00,2.04415,2.04425,2.043,2.04365,330400000.0
2008-12-23 16:34:00,2.04365,2.04465,2.04365,2.04435,303800000.0
2008-12-23 16:35:00,2.0443,2.04465,2.04405,2.04435,216000000.0
2008-12-23 16:36:00,2.0444,2.04495,2.0442,2.0443,237200000.0
2008-12-23 16:37:00,2.0443,2.04465,2.0433,2.04355,189000000.0
2008-12-23 16:38:00,2.0434,2.0434,2.0421,2.04265,216000000.0
2008-12-23 16:39:00,2.04265,2.0437,2.04265,2.0436,196200000.0
2008-12-23 16:40:00,2.0436,2.0436,2.0428,2.04315,152200000.0
2008-12-23 16:41:00,2.04315,2.04315,2.04145,2.0416,162000000.0
2008-12-23 16:42:00,2.04165,2.04245,2.0408,2.0421,194200000.0
2008-12-23 16:43:00,2.04225,2.0428,2.04175,2.0419,245800000.0
2008-12-23 16:44:00,2.0418,2.04195,2.041,2.04115,124600000.0
2008-12-23 16:45:00,2.04125,2.04255,2.0411,2.04255,195000000.0
2008-12-23 16:46:00,2.04255,2.0428,2.04175,2.0418,208200000.0
2008-12-23 16:47:00,2.04175,2.0421,2.0417,2.0421,125800000.0
2008-12-23 16:48:00,2.0425,2.0428,2.04185,2.042,140800000.0
2008-12-23 16:49:00,2.04205,2.04225,2.04185,2.0421,145200000.0
2008-12-23 16:50:00,2.04205,2.04365,2.04205,2.0436,248800000.0
2008-12-23 16:51:00,2.0429,2.043,2.042,2.04285,223000000.0
2008-12-23 16:52:00,2.04295,2.0433,2.042,2.04315,325200000.0
2008-12-23 16:53:00,2.0431,2.0431,2.04225,2.04255,168200000.0
2008-12-23 16:54:00,2.04255,2.0428,2.0422,2.0423,134000000.0
2008-12-23 16:55:00,2.0422,2.04315,2.04175,2.042,191600000.0
2008-12-23 16:56:00,2.04205,2.0428,2.04195,2.04255,247600000.0
2008-12-23 16:57:00,2.04255,2.0444,2.04245,2.0444,130200000.0
2008-12-23 16:58:00,2.0444,2.0454,2.04405,2.04475,160800000.0
2008-12-23 16:59:00,2.04475,2.04515,2.04275,2.04355,159000000.0
2008-12-23 17:00:00,2.0437,2.04415,2.04185,2.042,249000000.0
2008-12-23 17:01:00,2.04195,2.04225,2.04,2.0419,137000000.0
2008-12-23 17:02:00,2.04195,2.0432,2.0402,2.0428,159200000.0
2008-12-23 17:03:00,2.0429,2.043,2.04265,2.0428,146200000.0
2008-12-23 17:04:00,2.04285,2.0434,2.0428,2.0434,98600000.0
2008-12-23 17:05:00,2.0433,2.04395,2.0431,2.04345,139600000.0
2008-12-23 17:06:00,2.04345,2.0443,2.04335,2.04415,187400000.0
2008-12-23 17:07:00,2.0441,2.0454,2.0441,2.04515,56600000.0
2008-12-23 17:08:00,2.04515,2.04525,2.04415,2.04515,80800000.0
2008-12-23 17:09:00,2.04505,2.0454,2.0446,2.045,67000000.0
2008-12-23 17:10:00,2.045,2.04515,2.04455,2.0448,76600000.0
2008-12-23 17:11:00,2.04475,2.0449,2.0432,2.0439,257200000.0
2008-12-23 17:12:00,2.04395,2.04535,2.04395,2.04415,222200000.0
2008-12-23 17:13:00,2.0441,2.04545,2.0441,2.04515,266600000.0
2008-12-23 17:14:00,2.04515,2.0458,2.04505,2.0456,202800000.0
2008-12-23 17:15:00,2.04565,2.04565,2.0451,2.0455,186800000.0
2008-12-23 17:16:00,2.0455,2.04585,2.04485,2.04495,207000000.0
2008-12-23 17:17:00,2.04485,2.04545,2.04465,2.0454,222800000.0
2008-12-23 17:18:00,2.04535,2.04585,2.04515,2.04535,90200000.0
2008-12-23 17:19:00,2.04545,2.04545,2.0446,2.04495,188000000.0
2008-12-23 17:20:00,2.04495,2.04605,2.0448,2.04525,205400000.0
2008-12-23 17:21:00,2.0453,2.04605,2.04525,2.0453,89400000.0
2008-12-23 17:22:00,2.0454,2.04595,2.0454,2.04565,94600000.0
2008-12-23 17:23:00,2.04565,2.04725,2.0456,2.04685,198000000.0
2008-12-23 17:24:00,2.04685,2.048,2.04645,2.0476,212600000.0
2008-12-23 17:25:00,2.0476,2.0476,2.0465,2.0465,131800000.0
2008-12-23 17:26:00,2.0468,2.0471,2.0463,2.04655,143400000.0
2008-12-23 17:27:00,2.0466,2.04695,2.04645,2.04675,114200000.0
2008-12-23 17:28:00,2.0467,2.0475,2.0467,2.0472,171600000.0
2008-12-23 17:29:00,2.0472,2.04765,2.0462,2.04645,156000000.0
2008-12-23 17:30:00,2.0465,2.0466,2.04585,2.0466,146200000.0
2008-12-23 17:31:00,2.0466,2.0475,2.04625,2.04725,297000000.0
2008-12-23 17:32:00,2.0473,2.04785,2.04715,2.04785,268800000.0
2008-12-23 17:33:00,2.0478,2.0484,2.0472,2.04735,210000000.0
2008-12-23 17:34:00,2.04765,2.0481,2.0465,2.0473,244800000.0
2008-12-23 17:35:00,2.0472,2.0472,2.0463,2.04655,303400000.0
2008-12-23 17:36:00,2.04655,2.04655,2.04525,2.04585,326000000.0
2008-12-23 17:37:00,2.04585,2.04625,2.0455,2.0459,229200000.0
2008-12-23 17:38:00,2.0458,2.04605,2.045,2.0454,381600000.0
2008-12-23 17:39:00,2.0454,2.04595,2.0446,2.0451,224400000.0
2008-12-23 17:40:00,2.04515,2.0465,2.045,2.0457,278000000.0
2008-12-23 17:41:00,2.04565,2.04605,2.0436,2.044,385800000.0
2008-12-23 17:42:00,2.04345,2.0449,2.04345,2.04415,279200000.0
2008-12-23 17:43:00,2.0443,2.0454,2.0434,2.0452,232000000.0
2008-12-23 17:44:00,2.04515,2.0455,2.04445,2.04545,295200000.0
2008-12-23 17:45:00,2.04585,2.046,2.04445,2.046,190100000.0
2008-12-23 17:46:00,2.046,2.04635,2.0449,2.04635,263400000.0
2008-12-23 17:47:00,2.04635,2.04825,2.04635,2.0481,213200000.0
2008-12-23 17:48:00,2.0481,2.0482,2.0467,2.04695,163400000.0
2008-12-23 17:49:00,2.0469,2.04755,2.0465,2.04745,244400000.0
2008-12-23 17:50:00,2.0475,2.04805,2.0469,2.0472,257200000.0
2008-12-23 17:51:00,2.0472,2.0476,2.0472,2.0475,115000000.0
2008-12-23 17:52:00,2.0475,2.04795,2.04685,2.0474,191000000.0
2008-12-23 17:53:00,2.0478,2.0484,2.0478,2.048,138600000.0
2008-12-23 17:54:00,2.048,2.048,2.0455,2.0459,225200000.0
2008-12-23 17:55:00,2.046,2.04635,2.0443,2.0451,207200000.0
2008-12-23 17:56:00,2.04495,2.0455,2.0442,2.0449,265000000.0
2008-12-23 17:57:00,2.04505,2.04585,2.0447,2.0458,296200000.0
2008-12-23 17:58:00,2.0458,2.04635,2.0447,2.0456,285600000.0
2008-12-23 17:59:00,2.0456,2.04755,2.04415,2.04425,207400000.0
2008-12-23 18:00:00,2.04425,2.04605,2.0436,2.04605,245000000.0
2008-12-23 18:01:00,2.0462,2.0465,2.0453,2.04565,172200000.0
2008-12-23 18:02:00,2.04555,2.04595,2.04475,2.04505,202000000.0
2008-12-23 18:03:00,2.04505,2.0453,2.0443,2.0451,209200000.0
2008-12-23 18:04:00,2.04465,2.04555,2.04465,2.04545,110400000.0
2008-12-23 18:05:00,2.04545,2.04585,2.0453,2.0458,57600000.0
2008-12-23 18:06:00,2.0458,2.0462,2.0437,2.0445,236200000.0
2008-12-23 18:07:00,2.0445,2.04555,2.04345,2.04445,231600000.0
2008-12-23 18:08:00,2.04445,2.04535,2.04405,2.04485,210600000.0
2008-12-23 18:09:00,2.04485,2.04555,2.0448,2.0453,158400000.0
2008-12-23 18:10:00,2.0453,2.04575,2.04455,2.04515,183600000.0
2008-12-23 18:11:00,2.04515,2.0456,2.04495,2.04545,149600000.0
2008-12-23 18:12:00,2.04545,2.0459,2.0453,2.04555,125800000.0
2008-12-23 18:13:00,2.0455,2.04605,2.0455,2.04605,142400000.0
2008-12-23 18:14:00,2.0463,2.0464,2.0455,2.04575,198200000.0
2008-12-23 18:15:00,2.04585,2.0461,2.04565,2.04595,160400000.0
2008-12-23 18:16:00,2.046,2.0474,2.0458,2.04725,249400000.0
2008-12-23 18:17:00,2.04725,2.04975,2.04705,2.04905,230000000.0
2008-12-23 18:18:00,2.04925,2.0545,2.04925,2.0543,397000000.0
2008-12-23 18:19:00,2.05435,2.0558,2.05395,2.05465,259000000.0
2008-12-23 18:20:00,2.05465,2.0548,2.05385,2.0543,219400000.0
2008-12-23 18:21:00,2.0544,2.05465,2.0533,2.0533,308200000.0
2008-12-23 18:22:00,2.05335,2.05335,2.0514,2.05205,261400000.0
2008-12-23 18:23:00,2.05205,2.05265,2.0517,2.0521,252800000.0
2008-12-23 18:24:00,2.05215,2.0523,2.0519,2.0522,181800000.0
2008-12-23 18:25:00,2.0522,2.05245,2.0512,2.05165,264800000.0
2008-12-23 18:26:00,2.05175,2.052,2.05055,2.05165,248000000.0
2008-12-23 18:27:00,2.0516,2.05285,2.0516,2.0527,157200000.0
2008-12-23 18:28:00,2.0527,2.05345,2.05175,2.05345,379600000.0
2008-12-23 18:29:00,2.0535,2.05445,2.0532,2.0534,219000000.0
2008-12-23 18:30:00,2.05345,2.0541,2.05335,2.0536,232400000.0
2008-12-23 18:31:00,2.0536,2.05415,2.05335,2.05365,75600000.0
2008-12-23 18:32:00,2.05365,2.05505,2.0529,2.05395,320400000.0
2008-12-23 18:33:00,2.05395,2.0544,2.05265,2.0544,247200000.0
2008-12-23 18:34:00,2.0544,2.05595,2.05435,2.0554,295800000.0
2008-12-23 18:35:00,2.05545,2.0557,2.05435,2.0548,201600000.0
2008-12-23 18:36:00,2.0548,2.0551,2.05425,2.05425,131800000.0
2008-12-23 18:37:00,2.05425,2.0549,2.0539,2.0543,148000000.0
2008-12-23 18:38:00,2.0542,2.05425,2.0539,2.0539,151600000.0
2008-12-23 18:39:00,2.0539,2.0539,2.0533,2.0536,138600000.0
2008-12-23 18:40:00,2.0536,2.0536,2.0526,2.05335,174400000.0
2008-12-23 18:41:00,2.05335,2.0534,2.05305,2.05305,34600000.0
2008-12-23 18:42:00,2.05305,2.05305,2.0524,2.0525,111600000.0
2008-12-23 18:43:00,2.0524,2.05315,2.05215,2.0527,163000000.0
2008-12-23 18:44:00,2.05275,2.05375,2.0527,2.0536,104000000.0
2008-12-23 18:45:00,2.0536,2.05435,2.05315,2.0535,137200000.0
2008-12-23 18:46:00,2.0536,2.0536,2.0528,2.0528,85400000.0
2008-12-23 18:47:00,2.05285,2.0533,2.0513,2.0514,206000000.0
2008-12-23 18:48:00,2.0514,2.05175,2.05105,2.0514,127400000.0
2008-12-23 18:49:00,2.05135,2.05155,2.04945,2.0508,172600000.0
2008-12-23 18:50:00,2.0508,2.0508,2.0496,2.0498,80600000.0
2008-12-23 18:51:00,2.0499,2.04995,2.04905,2.04905,108800000.0
2008-12-23 18:52:00,2.049,2.0498,2.04845,2.0497,130000000.0
2008-12-23 18:53:00,2.04975,2.0513,2.04975,2.05105,216200000.0
2008-12-23 18:54:00,2.0511,2.0526,2.05105,2.05195,245400000.0
2008-12-23 18:55:00,2.0519,2.0522,2.0505,2.0511,169400000.0
2008-12-23 18:56:00,2.0511,2.0514,2.0505,2.0505,108600000.0
2008-12-23 18:57:00,2.0507,2.05145,2.0504,2.0514,80000000.0
2008-12-23 18:58:00,2.0515,2.05185,2.0508,2.05185,95400000.0
2008-12-23 18:59:00,2.05195,2.0526,2.0516,2.05205,62200000.0
2008-12-23 19:00:00,2.0521,2.05295,2.05145,2.05245,121400000.0
2008-12-23 19:01:00,2.0525,2.0535,2.0525,2.05305,66200000.0
2008-12-23 19:02:00,2.05305,2.0532,2.0526,2.0528,56400000.0
2008-12-23 19:03:00,2.05275,2.0531,2.05265,2.05295,46200000.0
2008-12-23 19:04:00,2.0529,2.05335,2.05225,2.05255,55200000.0
2008-12-23 19:05:00,2.0521,2.05225,2.05155,2.05155,55600000.0
2008-12-23 19:06:00,2.0516,2.052,2.0514,2.05155,99400000.0
2008-12-23 19:07:00,2.0512,2.0515,2.0512,2.0514,79400000.0
2008-12-23 19:08:00,2.05135,2.05195,2.0503,2.05195,115800000.0
2008-12-23 19:09:00,2.05195,2.05285,2.05185,2.05285,130200000.0
2008-12-23 19:10:00,2.0529,2.05555,2.0526,2.05545,142800000.0
2008-12-23 19:11:00,2.0548,2.05505,2.05305,2.05475,141400000.0
2008-12-23 19:12:00,2.0549,2.05505,2.0535,2.0539,178800000.0
2008-12-23 19:13:00,2.0538,2.0542,2.0537,2.0537,74000000.0
2008-12-23 19:14:00,2.0537,2.05395,2.0527,2.05395,229200000.0
2008-12-23 19:15:00,2.05415,2.0549,2.0537,2.05465,136800000.0
2008-12-23 19:16:00,2.05465,2.0554,2.05135,2.0533,113600000.0
2008-12-23 19:17:00,2.05325,2.0552,2.0532,2.05475,157000000.0
2008-12-23 19:18:00,2.0547,2.05615,2.0547,2.0556,141000000.0
2008-12-23 19:19:00,2.05555,2.056,2.05535,2.05565,76200000.0
2008-12-23 19:20:00,2.0556,2.0558,2.05525,2.05565,147400000.0
2008-12-23 19:21:00,2.0557,2.05645,2.0557,2.05635,27000000.0
2008-12-23 19:22:00,2.05635,2.05705,2.05635,2.05705,58600000.0
2008-12-23 19:23:00,2.057,2.05815,2.05685,2.05815,92600000.0
2008-12-23 19:24:00,2.05815,2.0582,2.0576,2.0578,65800000.0
2008-12-23 19:25:00,2.0578,2.05785,2.0577,2.0577,94400000.0
2008-12-23 19:26:00,2.0577,2.0588,2.0575,2.0575,151200000.0
2008-12-23 19:27:00,2.0577,2.0585,2.05755,2.0585,142400000.0
2008-12-23 19:28:00,2.0582,2.0584,2.0566,2.0569,118800000.0
2008-12-23 19:29:00,2.057,2.05725,2.05685,2.0571,30800000.0
2008-12-23 19:30:00,2.05735,2.0577,2.05685,2.0576,74000000.0
2008-12-23 19:31:00,2.05765,2.0577,2.0572,2.05765,74000000.0
2008-12-23 19:32:00,2.05765,2.05765,2.05595,2.0563,177400000.0
2008-12-23 19:33:00,2.0563,2.0571,2.0563,2.057,153600000.0
2008-12-23 19:34:00,2.0575,2.05805,2.05695,2.0578,103800000.0
2008-12-23 19:35:00,2.0577,2.0579,2.05745,2.05755,70000000.0
2008-12-23 19:36:00,2.0575,2.0575,2.0575,2.0575,27200000.0
2008-12-23 19:37:00,2.0575,2.0578,2.0575,2.05755,34200000.0
2008-12-23 19:38:00,2.05755,2.0578,2.05745,2.05745,63200000.0
2008-12-23 19:39:00,2.0574,2.0574,2.0574,2.0574,39600000.0
2008-12-23 19:40:00,2.0574,2.05845,2.0574,2.0578,85000000.0
2008-12-23 19:41:00,2.0578,2.0578,2.05695,2.05695,173600000.0
2008-12-23 19:42:00,2.0571,2.0571,2.05545,2.05565,102400000.0
2008-12-23 19:43:00,2.0557,2.05615,2.05545,2.05575,66800000.0
2008-12-23 19:44:00,2.05575,2.05585,2.0556,2.05565,37400000.0
2008-12-23 19:45:00,2.0555,2.0565,2.05515,2.0559,129600000.0
2008-12-23 19:46:00,2.056,2.05685,2.0556,2.0567,110000000.0
2008-12-23 19:47:00,2.0568,2.057,2.0564,2.05695,91600000.0
2008-12-23 19:48:00,2.0569,2.05695,2.0565,2.05655,44600000.0
2008-12-23 19:49:00,2.05655,2.0566,2.05635,2.0565,37400000.0
2008-12-23 19:50:00,2.0565,2.0565,2.0562,2.05635,59400000.0
2008-12-23 19:51:00,2.05625,2.05635,2.0557,2.056,45000000.0
2008-12-23 19:52:00,2.05615,2.05655,2.0544,2.0544,59400000.0
2008-12-23 19:53:00,2.0544,2.0551,2.0537,2.0538,102000000.0
2008-12-23 19:54:00,2.05145,2.05335,2.05055,2.0507,178000000.0
2008-12-23 19:55:00,2.0507,2.05435,2.0489,2.05165,217200000.0
2008-12-23 19:56:00,2.05175,2.0538,2.05145,2.052,185600000.0
2008-12-23 19:57:00,2.0519,2.05265,2.0519,2.05265,58000000.0
2008-12-23 19:58:00,2.0527,2.05295,2.0527,2.0527,52800000.0
2008-12-23 19:59:00,2.0527,2.0527,2.0521,2.0524,106400000.0
2008-12-23 20:00:00,2.0525,2.0525,2.0521,2.0524,26600000.0
2008-12-23 20:01:00,2.0524,2.0525,2.05125,2.0514,65800000.0
2008-12-23 20:02:00,2.05145,2.05155,2.0498,2.0504,40600000.0
2008-12-23 20:03:00,2.05005,2.0505,2.04975,2.04995,36600000.0
2008-12-23 20:04:00,2.05005,2.05185,2.05005,2.0513,52800000.0
2008-12-23 20:05:00,2.051,2.0511,2.05045,2.05045,59000000.0
2008-12-23 20:06:00,2.05045,2.0513,2.05045,2.05115,39600000.0
2008-12-23 20:07:00,2.05125,2.05135,2.04945,2.04945,60000000.0
2008-12-23 20:08:00,2.04945,2.05,2.0492,2.0497,66200000.0
2008-12-23 20:09:00,2.0499,2.05225,2.04875,2.0519,140600000.0
2008-12-23 20:10:00,2.0529,2.0529,2.0496,2.05045,92400000.0
2008-12-23 20:11:00,2.05165,2.0519,2.0516,2.0518,22600000.0
2008-12-23 20:12:00,2.0517,2.0518,2.05155,2.05165,16400000.0
2008-12-23 20:13:00,2.05175,2.05315,2.05175,2.05315,87600000.0
2008-12-23 20:14:00,2.053,2.05425,2.053,2.0542,59400000.0
2008-12-23 20:15:00,2.05405,2.05415,2.05315,2.05325,72600000.0
2008-12-23 20:16:00,2.0532,2.0543,2.05315,2.0542,79600000.0
2008-12-23 20:17:00,2.0543,2.0543,2.05235,2.0533,61400000.0
2008-12-23 20:18:00,2.0533,2.0533,2.0493,2.0506,101600000.0
2008-12-23 20:19:00,2.0493,2.0499,2.0481,2.04985,131200000.0
2008-12-23 20:20:00,2.05,2.0503,2.0492,2.04945,97600000.0
2008-12-23 20:21:00,2.04945,2.0495,2.0491,2.0491,23200000.0
2008-12-23 20:22:00,2.04875,2.0489,2.04855,2.0489,61000000.0
2008-12-23 20:23:00,2.049,2.0494,2.0481,2.0481,129400000.0
2008-12-23 20:24:00,2.04825,2.04935,2.04655,2.04915,146000000.0
2008-12-23 20:25:00,2.04925,2.0499,2.04875,2.049,91600000.0
2008-12-23 20:26:00,2.0489,2.04915,2.0489,2.0491,21000000.0
2008-12-23 20:27:00,2.0491,2.0492,2.04815,2.0487,80200000.0
2008-12-23 20:28:00,2.04875,2.04975,2.0487,2.0492,70400000.0
2008-12-23 20:29:00,2.04905,2.0492,2.0485,2.0485,47200000.0
2008-12-23 20:30:00,2.04835,2.04855,2.0482,2.0485,59200000.0
2008-12-23 20:31:00,2.0484,2.04955,2.048,2.0494,89400000.0
2008-12-23 20:32:00,2.0494,2.0503,2.04925,2.04955,95400000.0
2008-12-23 20:33:00,2.04965,2.0497,2.049,2.0494,120600000.0
2008-12-23 20:34:00,2.04945,2.05035,2.0494,2.05035,69800000.0
2008-12-23 20:35:00,2.0503,2.0511,2.0503,2.05075,55800000.0
2008-12-23 20:36:00,2.0506,2.05095,2.0506,2.05095,44000000.0
2008-12-23 20:37:00,2.05085,2.0511,2.0501,2.051,79600000.0
2008-12-23 20:38:00,2.05105,2.05105,2.0507,2.05075,65800000.0
2008-12-23 20:39:00,2.05075,2.0512,2.0507,2.05105,91400000.0
2008-12-23 20:40:00,2.051,2.051,2.051,2.051,5200000.0
2008-12-23 20:41:00,2.05105,2.0527,2.05105,2.05125,80200000.0
2008-12-23 20:42:00,2.05105,2.0517,2.05095,2.05105,66000000.0
2008-12-23 20:43:00,2.0511,2.0512,2.0506,2.05115,67200000.0
2008-12-23 20:44:00,2.0512,2.0512,2.0507,2.05085,83600000.0
2008-12-23 20:45:00,2.05085,2.051,2.0508,2.05095,49400000.0
2008-12-23 20:46:00,2.0511,2.05175,2.0511,2.05175,13200000.0
2008-12-23 20:47:00,2.0518,2.0518,2.05115,2.0516,54600000.0
2008-12-23 20:48:00,2.05125,2.05175,2.05065,2.05155,78800000.0
2008-12-23 20:49:00,2.05155,2.0517,2.05155,2.0517,15200000.0
2008-12-23 20:50:00,2.05155,2.05155,2.05095,2.0514,30600000.0
2008-12-23 20:51:00,2.0513,2.0513,2.0513,2.0513,1200000.0
2008-12-23 20:52:00,2.05125,2.0513,2.0512,2.0512,9600000.0
2008-12-23 20:53:00,2.0512,2.05145,2.0512,2.0513,22800000.0
2008-12-23 20:54:00,2.0513,2.0518,2.05115,2.0518,33400000.0
2008-12-23 20:55:00,2.05145,2.05145,2.0509,2.05115,69400000.0
2008-12-23 20:56:00,2.05135,2.0514,2.05095,2.05095,20400000.0
2008-12-23 20:57:00,2.0511,2.0517,2.04935,2.0497,178600000.0
2008-12-23 20:58:00,2.0497,2.05,2.0487,2.0488,136400000.0
2008-12-23 20:59:00,2.0489,2.05,2.0489,2.05,64800000.0
2008-12-23 21:00:00,2.04985,2.05025,2.04985,2.05015,84400000.0
2008-12-23 21:01:00,2.0501,2.05025,2.0498,2.0501,65000000.0
2008-12-23 21:02:00,2.0501,2.05015,2.0497,2.0498,34800000.0
2008-12-23 21:03:00,2.04975,2.05025,2.0495,2.04975,69200000.0
2008-12-23 21:04:00,2.0499,2.05075,2.04885,2.0505,92800000.0
2008-12-23 21:05:00,2.0506,2.05065,2.0487,2.04895,59600000.0
2008-12-23 21:06:00,2.04895,2.049,2.0488,2.0488,25600000.0
2008-12-23 21:07:00,2.0488,2.0488,2.0488,2.0488,17600000.0
2008-12-23 21:08:00,2.0488,2.0492,2.0488,2.0492,27800000.0
2008-12-23 21:09:00,2.04935,2.0495,2.04925,2.04935,20200000.0
2008-12-23 21:10:00,2.0496,2.0497,2.0492,2.0492,44000000.0
2008-12-23 21:11:00,2.0491,2.0491,2.0473,2.04865,177400000.0
2008-12-23 21:12:00,2.0484,2.0494,2.0484,2.04855,76400000.0
2008-12-23 21:13:00,2.04855,2.04855,2.04735,2.04735,52200000.0
2008-12-23 21:14:00,2.04765,2.04835,2.04765,2.04825,34200000.0
2008-12-23 21:15:00,2.04825,2.0488,2.04805,2.04805,95400000.0
2008-12-23 21:16:00,2.048,2.048,2.048,2.048,16600000.0
2008-12-23 21:17:00,2.048,2.04885,2.0471,2.04885,67400000.0
2008-12-23 21:18:00,2.0488,2.0488,2.04655,2.0472,116200000.0
2008-12-23 21:19:00,2.04735,2.04865,2.0468,2.0481,71200000.0
2008-12-23 21:20:00,2.0481,2.0482,2.04805,2.04805,37200000.0
2008-12-23 21:21:00,2.048,2.04805,2.04775,2.04775,18800000.0
2008-12-23 21:22:00,2.04755,2.04775,2.04755,2.04775,11600000.0
2008-12-23 21:23:00,2.04775,2.04825,2.04765,2.04825,32400000.0
2008-12-23 21:24:00,2.0482,2.04845,2.0476,2.0479,34000000.0
2008-12-23 21:25:00,2.04785,2.04785,2.0469,2.047,35400000.0
2008-12-23 21:26:00,2.047,2.04705,2.0468,2.0468,24200000.0
2008-12-23 21:27:00,2.0468,2.04695,2.0468,2.04695,16800000.0
2008-12-23 21:28:00,2.04695,2.04745,2.04695,2.0473,32000000.0
2008-12-23 21:29:00,2.04725,2.04725,2.0469,2.0469,10200000.0
2008-12-23 21:30:00,2.047,2.047,2.0465,2.04685,25200000.0
2008-12-23 21:31:00,2.04685,2.04685,2.04625,2.04635,24600000.0
2008-12-23 21:32:00,2.04625,2.04745,2.0462,2.0462,82000000.0
2008-12-23 21:33:00,2.04645,2.0465,2.04625,2.0465,29000000.0
2008-12-23 21:34:00,2.0465,2.0467,2.04625,2.0467,37000000.0
2008-12-23 21:35:00,2.0468,2.04815,2.0468,2.04815,69800000.0
2008-12-23 21:36:00,2.0483,2.0485,2.0475,2.0479,63200000.0
2008-12-23 21:37:00,2.0479,2.0479,2.04695,2.0476,66400000.0
2008-12-23 21:38:00,2.04755,2.0478,2.04755,2.0477,17600000.0
2008-12-23 21:39:00,2.0477,2.0477,2.047,2.0473,52000000.0
2008-12-23 21:40:00,2.0475,2.0478,2.04745,2.0477,19000000.0
2008-12-23 21:41:00,2.04775,2.0482,2.0477,2.0481,44000000.0
2008-12-23 21:42:00,2.04825,2.05,2.0476,2.0487,151800000.0
2008-12-23 21:43:00,2.0489,2.04935,2.0485,2.0492,92400000.0
2008-12-23 21:44:00,2.04905,2.04905,2.04835,2.0486,40200000.0
2008-12-23 21:45:00,2.04865,2.0495,2.04815,2.0489,110200000.0
2008-12-23 21:46:00,2.04895,2.04895,2.0488,2.0489,19800000.0
2008-12-23 21:47:00,2.04895,2.04945,2.0487,2.0494,68600000.0
2008-12-23 21:48:00,2.0492,2.0498,2.0488,2.04935,135000000.0
2008-12-23 21:49:00,2.04955,2.0503,2.0492,2.05025,123200000.0
2008-12-23 21:50:00,2.05015,2.0503,2.0497,2.05015,71800000.0
2008-12-23 21:51:00,2.0497,2.05015,2.04935,2.05,88800000.0
2008-12-23 21:52:00,2.0499,2.05015,2.0495,2.0496,29800000.0
2008-12-23 21:53:00,2.04965,2.04995,2.04955,2.04955,31600000.0
2008-12-23 21:54:00,2.04945,2.05,2.04935,2.04945,53600000.0
2008-12-23 21:55:00,2.0494,2.0494,2.048,2.0481,55400000.0
2008-12-23 21:56:00,2.0482,2.04835,2.0482,2.04835,9600000.0
2008-12-23 21:57:00,2.0483,2.0485,2.0483,2.0484,8400000.0
2008-12-23 21:58:00,2.04845,2.04845,2.04805,2.04805,30000000.0
2008-12-23 21:59:00,2.04815,2.04915,2.04765,2.04835,172800000.0
2008-12-23 22:00:00,2.04835,2.0484,2.0477,2.0477,43600000.0
2008-12-23 22:01:00,2.04775,2.04815,2.04775,2.04815,32200000.0
2008-12-23 22:02:00,2.04825,2.04825,2.04765,2.0477,13800000.0
2008-12-23 22:03:00,2.04775,2.0486,2.04775,2.04825,37800000.0
2008-12-23 22:04:00,2.04845,2.04895,2.0483,2.04875,144400000.0
2008-12-23 22:05:00,2.0487,2.049,2.0484,2.0487,62200000.0
2008-12-23 22:06:00,2.04875,2.0489,2.04825,2.04825,31800000.0
2008-12-23 22:07:00,2.04815,2.04845,2.0477,2.0481,71800000.0
2008-12-23 22:08:00,2.04815,2.04825,2.04785,2.04825,41000000.0
2008-12-23 22:09:00,2.048,2.048,2.04775,2.0478,46800000.0
2008-12-23 22:10:00,2.04795,2.04815,2.0454,2.0476,55800000.0
2008-12-23 22:11:00,2.0477,2.04905,2.04715,2.04905,140000000.0
2008-12-23 22:12:00,2.04905,2.04905,2.04795,2.04845,23200000.0
2008-12-23 22:13:00,2.0487,2.0487,2.04635,2.0479,109800000.0
2008-12-23 22:14:00,2.04795,2.04795,2.04725,2.04765,21600000.0
2008-12-23 22:15:00,2.0479,2.0484,2.04715,2.0484,75400000.0
2008-12-23 22:16:00,2.04825,2.0488,2.0469,2.04745,64600000.0
2008-12-23 22:17:00,2.04745,2.04795,2.04745,2.04795,18000000.0
2008-12-23 22:18:00,2.04845,2.0495,2.04845,2.0495,24600000.0
2008-12-23 22:19:00,2.0491,2.0508,2.0481,2.0505,81400000.0
2008-12-23 22:20:00,2.05055,2.05115,2.0491,2.0492,139800000.0
2008-12-23 22:21:00,2.04905,2.05,2.0488,2.04945,71400000.0
2008-12-23 22:22:00,2.0493,2.04945,2.0493,2.04945,10000000.0
2008-12-23 22:23:00,2.04965,2.04975,2.04915,2.04915,18400000.0
2008-12-23 22:24:00,2.049,2.0495,2.049,2.0493,44600000.0
2008-12-23 22:25:00,2.0492,2.0495,2.049,2.0493,36600000.0
2008-12-23 22:26:00,2.04935,2.04935,2.04875,2.049,17000000.0
2008-12-23 22:27:00,2.04835,2.0485,2.0482,2.0485,13400000.0
2008-12-23 22:28:00,2.0481,2.0486,2.0481,2.04845,30800000.0
2008-12-23 22:29:00,2.0483,2.0492,2.048,2.0492,37800000.0
2008-12-23 22:30:00,2.04915,2.0499,2.0489,2.04935,44200000.0
2008-12-23 22:31:00,2.0496,2.04975,2.04945,2.04945,14400000.0
2008-12-23 22:32:00,2.0496,2.0496,2.0494,2.0494,13200000.0
2008-12-23 22:33:00,2.0492,2.0499,2.04905,2.04985,28000000.0
2008-12-23 22:34:00,2.04975,2.0501,2.04975,2.04995,18000000.0
2008-12-23 22:35:00,2.05005,2.05035,2.04965,2.0502,14400000.0
2008-12-23 22:36:00,2.05025,2.05075,2.0491,2.04955,54800000.0
2008-12-23 22:37:00,2.04945,2.04945,2.04885,2.04905,47600000.0
2008-12-23 22:38:00,2.04905,2.0498,2.0488,2.0488,50600000.0
2008-12-23 22:39:00,2.0498,2.0501,2.04955,2.04955,37600000.0
2008-12-23 22:40:00,2.0497,2.0497,2.049,2.04905,60200000.0
2008-12-23 22:41:00,2.04915,2.0495,2.0489,2.0495,24400000.0
2008-12-23 22:42:00,2.04955,2.05045,2.04955,2.04955,23200000.0
2008-12-23 22:43:00,2.0497,2.0498,2.0497,2.0498,7600000.0
2008-12-23 22:44:00,2.0498,2.0498,2.04925,2.0498,61600000.0
2008-12-23 22:45:00,2.0498,2.0502,2.04965,2.05015,74600000.0
2008-12-23 22:46:00,2.0503,2.05045,2.0501,2.05035,55200000.0
2008-12-23 22:47:00,2.05035,2.0506,2.05035,2.0506,18200000.0
2008-12-23 22:48:00,2.0505,2.0505,2.04955,2.04955,9600000.0
2008-12-23 22:49:00,2.04975,2.04975,2.04965,2.0497,21000000.0
2008-12-23 22:50:00,2.04955,2.0496,2.04955,2.0496,7400000.0
2008-12-23 22:51:00,2.04965,2.0498,2.04855,2.0486,37600000.0
2008-12-23 22:52:00,2.0485,2.0487,2.0472,2.0474,69200000.0
2008-12-23 22:53:00,2.04785,2.0483,2.0475,2.0475,36400000.0
2008-12-23 22:54:00,2.04745,2.04745,2.0472,2.0472,23000000.0
2008-12-23 22:55:00,2.0472,2.04725,2.0472,2.04725,21400000.0
2008-12-23 22:56:00,2.04725,2.0482,2.046,2.04795,111000000.0
2008-12-23 22:57:00,2.04785,2.04795,2.04665,2.04665,34600000.0
2008-12-23 22:58:00,2.04655,2.0468,2.046,2.0468,62800000.0
2008-12-23 22:59:00,2.0467,2.04745,2.0455,2.04565,96200000.0
2008-12-23 23:00:00,2.04555,2.0467,2.0449,2.0462,105600000.0
2008-12-23 23:01:00,2.0464,2.04715,2.0464,2.04705,38600000.0
2008-12-23 23:02:00,2.0472,2.0474,2.0471,2.0474,21800000.0
2008-12-23 23:03:00,2.0475,2.0475,2.0471,2.0473,44800000.0
2008-12-23 23:04:00,2.04735,2.0475,2.0473,2.04745,29600000.0
2008-12-23 23:05:00,2.04745,2.04785,2.04745,2.04785,17200000.0
2008-12-23 23:06:00,2.04795,2.04925,2.0478,2.04925,64600000.0
2008-12-23 23:07:00,2.04925,2.0493,2.0489,2.0489,31600000.0
2008-12-23 23:08:00,2.049,2.04915,2.0485,2.04915,24800000.0
2008-12-23 23:09:00,2.0491,2.0491,2.0489,2.049,17600000.0
2008-12-23 23:10:00,2.04915,2.04915,2.049,2.049,11000000.0
2008-12-23 23:11:00,2.04895,2.0491,2.04895,2.04905,11000000.0
2008-12-23 23:12:00,2.04905,2.04945,2.0486,2.0487,21400000.0
2008-12-23 23:13:00,2.0487,2.04945,2.0487,2.0493,50600000.0
2008-12-23 23:14:00,2.0495,2.05175,2.0495,2.05035,52000000.0
2008-12-23 23:15:00,2.05055,2.0522,2.04995,2.04995,71200000.0
2008-12-23 23:16:00,2.05005,2.05005,2.04955,2.04955,27000000.0
2008-12-23 23:17:00,2.04965,2.04965,2.04945,2.04945,10200000.0
2008-12-23 23:18:00,2.0496,2.04975,2.0496,2.0497,13200000.0
2008-12-23 23:19:00,2.0497,2.0498,2.0497,2.0498,3600000.0
2008-12-23 23:20:00,2.05005,2.05005,2.04955,2.04975,16200000.0
2008-12-23 23:21:00,2.04905,2.04905,2.04865,2.0488,27800000.0
2008-12-23 23:22:00,2.0488,2.0488,2.0488,2.0488,19200000.0
2008-12-23 23:23:00,2.0488,2.0488,2.0488,2.0488,16000000.0
2008-12-23 23:24:00,2.0488,2.0488,2.0488,2.0488,11200000.0
2008-12-23 23:25:00,2.0488,2.0488,2.0488,2.0488,31200000.0
2008-12-23 23:26:00,2.0475,2.04785,2.04715,2.04715,21000000.0
2008-12-23 23:27:00,2.04725,2.04745,2.0467,2.04745,20600000.0
2008-12-23 23:28:00,2.0476,2.0477,2.0469,2.0474,29200000.0
2008-12-23 23:29:00,2.0474,2.0478,2.04725,2.0473,56800000.0
2008-12-23 23:30:00,2.04735,2.04845,2.0469,2.04845,24000000.0
2008-12-23 23:31:00,2.0483,2.0483,2.0481,2.0481,7200000.0
2008-12-23 23:32:00,2.04835,2.04855,2.04795,2.04815,24200000.0
2008-12-23 23:33:00,2.04805,2.04805,2.04805,2.04805,4400000.0
2008-12-23 23:34:00,2.04805,2.04825,2.0474,2.0474,31000000.0
2008-12-23 23:35:00,2.0475,2.0475,2.0475,2.0475,1200000.0
2008-12-23 23:36:00,2.0475,2.0475,2.0475,2.0475,1200000.0
2008-12-23 23:37:00,2.0475,2.0481,2.0475,2.0475,33000000.0
2008-12-23 23:38:00,2.0475,2.0475,2.0471,2.0471,79200000.0
2008-12-23 23:39:00,2.0472,2.04735,2.0468,2.0469,34800000.0
2008-12-23 23:40:00,2.0469,2.04735,2.0468,2.0468,33600000.0
2008-12-23 23:41:00,2.0467,2.0467,2.0458,2.0458,6000000.0
2008-12-23 23:42:00,2.046,2.0473,2.04595,2.04595,27600000.0
2008-12-23 23:43:00,2.0466,2.04735,2.04575,2.04695,86400000.0
2008-12-23 23:44:00,2.0471,2.0471,2.04555,2.0469,19600000.0
2008-12-23 23:45:00,2.0458,2.0472,2.0451,2.0458,65800000.0
2008-12-23 23:46:00,2.04585,2.0472,2.04585,2.0467,68200000.0
2008-12-23 23:47:00,2.0459,2.0459,2.04335,2.0449,90300000.0
2008-12-23 23:48:00,2.045,2.04525,2.04435,2.04475,20800000.0
2008-12-23 23:49:00,2.04485,2.04485,2.04485,2.04485,1200000.0
2008-12-23 23:50:00,2.04475,2.0448,2.04385,2.04395,79000000.0
2008-12-23 23:51:00,2.0441,2.0446,2.04405,2.0441,15400000.0
2008-12-23 23:52:00,2.04415,2.04525,2.04415,2.04515,32400000.0
2008-12-23 23:53:00,2.0453,2.04595,2.04525,2.0456,27000000.0
2008-12-23 23:54:00,2.04565,2.0459,2.0456,2.0459,13800000.0
2008-12-23 23:55:00,2.046,2.0465,2.0457,2.046,61600000.0
2008-12-23 23:56:00,2.046,2.04615,2.046,2.046,22000000.0
2008-12-23 23:57:00,2.046,2.04625,2.0459,2.046,27800000.0
2008-12-23 23:58:00,2.046,2.0468,2.046,2.0467,31200000.0
2008-12-23 23:59:00,2.0466,2.0474,2.04625,2.04625,28800000.0
2008-12-24 00:00:00,2.0518,2.0525,2.0515,2.0525,38000000.0
2008-12-24 00:01:00,2.0528,2.054,2.0526,2.0538,38000000.0
2008-12-24 00:02:00,2.0536,2.054,2.0522,2.0522,38000000.0
2008-12-24 00:03:00,2.04555,2.0468,2.04515,2.04595,38000000.0
2008-12-24 00:04:00,2.04665,2.04665,2.04625,2.04625,7600000.0
2008-12-24 00:05:00,2.0465,2.04675,2.0465,2.0466,13800000.0
2008-12-24 00:06:00,2.04675,2.0472,2.0465,2.04675,20200000.0
2008-12-24 00:07:00,2.04675,2.0475,2.0466,2.0466,9000000.0
2008-12-24 00:08:00,2.04665,2.04665,2.04645,2.04645,11000000.0
2008-12-24 00:09:00,2.04625,2.04625,2.046,2.046,18000000.0
2008-12-24 00:10:00,2.0462,2.0462,2.0458,2.046,17400000.0
2008-12-24 00:11:00,2.04615,2.04615,2.04575,2.04575,4800000.0
2008-12-24 00:12:00,2.04625,2.04625,2.0457,2.0458,4600000.0
2008-12-24 00:13:00,2.0458,2.0463,2.0458,2.0463,16800000.0
2008-12-24 00:14:00,2.04615,2.04615,2.0458,2.0458,13600000.0
2008-12-24 00:15:00,2.0458,2.0465,2.04565,2.04635,29600000.0
2008-12-24 00:16:00,2.04655,2.04705,2.04655,2.0466,26400000.0
2008-12-24 00:17:00,2.04675,2.04685,2.04675,2.04685,7200000.0
2008-12-24 00:18:00,2.0468,2.04685,2.0468,2.04685,9600000.0
2008-12-24 00:19:00,2.047,2.0474,2.04685,2.0472,21600000.0
2008-12-24 00:20:00,2.0472,2.0472,2.0471,2.0471,2400000.0
2008-12-24 00:21:00,2.0471,2.04825,2.04675,2.048,38600000.0
2008-12-24 00:22:00,2.0482,2.0487,2.04785,2.0487,17200000.0
2008-12-24 00:23:00,2.04895,2.04895,2.0474,2.0488,25000000.0
2008-12-24 00:24:00,2.04845,2.0485,2.04835,2.04835,4800000.0
2008-12-24 00:25:00,2.04835,2.0491,2.04805,2.04805,11800000.0
2008-12-24 00:26:00,2.04805,2.0482,2.0477,2.04795,17400000.0
2008-12-24 00:27:00,2.04795,2.04795,2.04795,2.04795,1200000.0
2008-12-24 00:28:00,2.0491,2.0503,2.0491,2.0496,10000000.0
2008-12-24 00:29:00,2.048,2.04815,2.048,2.04815,10000000.0
2008-12-24 00:30:00,2.0482,2.04895,2.04805,2.04805,44200000.0
2008-12-24 00:31:00,2.0481,2.0492,2.0481,2.04825,30800000.0
2008-12-24 00:32:00,2.0484,2.0486,2.0472,2.0484,66800000.0
2008-12-24 00:33:00,2.0484,2.0484,2.04755,2.0484,27200000.0
2008-12-24 00:34:00,2.0484,2.0484,2.04755,2.0477,11200000.0
2008-12-24 00:35:00,2.0477,2.0484,2.0477,2.0484,20400000.0
2008-12-24 00:36:00,2.0484,2.0484,2.04755,2.0484,22400000.0
2008-12-24 00:37:00,2.0484,2.049,2.0482,2.0482,9200000.0
2008-12-24 00:38:00,2.0485,2.0485,2.0484,2.0484,8600000.0
2008-12-24 00:39:00,2.04865,2.0495,2.0482,2.0489,26400000.0
2008-12-24 00:40:00,2.04825,2.0501,2.0482,2.0487,36600000.0
2008-12-24 00:41:00,2.0487,2.04905,2.0487,2.04905,7600000.0
2008-12-24 00:42:00,2.04935,2.05085,2.04935,2.0505,55400000.0
2008-12-24 00:43:00,2.0505,2.0505,2.04975,2.05035,36000000.0
2008-12-24 00:44:00,2.04975,2.05035,2.04975,2.05035,14400000.0
2008-12-24 00:45:00,2.0505,2.0505,2.0505,2.0505,54000000.0
2008-12-24 00:46:00,2.0505,2.0512,2.05035,2.05035,108400000.0
2008-12-24 00:47:00,2.05075,2.0514,2.04975,2.0506,67000000.0
2008-12-24 00:48:00,2.0509,2.05665,2.0509,2.05345,133400000.0
2008-12-24 00:49:00,2.05345,2.05345,2.0517,2.05265,112200000.0
2008-12-24 00:50:00,2.05265,2.05355,2.05225,2.05255,154400000.0
2008-12-24 00:51:00,2.0535,2.0561,2.0526,2.0539,123600000.0
2008-12-24 00:52:00,2.05365,2.05455,2.0532,2.0532,104400000.0
2008-12-24 00:53:00,2.0532,2.0532,2.0528,2.0528,16000000.0
2008-12-24 00:54:00,2.0529,2.0536,2.0528,2.0532,131800000.0
2008-12-24 00:55:00,2.0532,2.0532,2.0532,2.0532,22400000.0
2008-12-24 00:56:00,2.0532,2.0532,2.0517,2.0519,31600000.0
2008-12-24 00:57:00,2.0515,2.0519,2.0515,2.0518,14800000.0
2008-12-24 00:58:00,2.0515,2.05195,2.05115,2.05195,30800000.0
2008-12-24 00:59:00,2.0521,2.0522,2.05115,2.0516,79600000.0
2008-12-24 01:00:00,2.0516,2.0526,2.0511,2.0526,122800000.0
2008-12-24 01:01:00,2.0526,2.05375,2.05245,2.05365,25800000.0
2008-12-24 01:02:00,2.0536,2.05385,2.05175,2.05205,68200000.0
2008-12-24 01:03:00,2.05215,2.05265,2.05185,2.05265,51600000.0
2008-12-24 01:04:00,2.0526,2.05315,2.0524,2.0525,42800000.0
2008-12-24 01:05:00,2.05265,2.05315,2.0524,2.05315,26400000.0
2008-12-24 01:06:00,2.05285,2.054,2.05285,2.05345,44400000.0
2008-12-24 01:07:00,2.05355,2.05355,2.0524,2.0524,26400000.0
2008-12-24 01:08:00,2.0523,2.0523,2.0523,2.0523,2200000.0
2008-12-24 01:09:00,2.05215,2.05225,2.0513,2.05225,48400000.0
2008-12-24 01:10:00,2.05225,2.05365,2.05215,2.053,110800000.0
2008-12-24 01:11:00,2.0533,2.0534,2.053,2.053,6600000.0
2008-12-24 01:12:00,2.0527,2.0527,2.0524,2.0524,4400000.0
2008-12-24 01:13:00,2.0517,2.0523,2.0517,2.0523,3400000.0
2008-12-24 01:14:00,2.0524,2.0524,2.0522,2.0522,11000000.0
2008-12-24 01:15:00,2.0522,2.0522,2.0511,2.05215,76400000.0
2008-12-24 01:16:00,2.0524,2.0524,2.05195,2.05195,4400000.0
2008-12-24 01:17:00,2.05165,2.05225,2.05165,2.05225,6000000.0
2008-12-24 01:18:00,2.0522,2.0528,2.0522,2.0528,46800000.0
2008-12-24 01:19:00,2.05225,2.0525,2.05225,2.05225,6800000.0
2008-12-24 01:20:00,2.0519,2.0519,2.05155,2.05155,6600000.0
2008-12-24 01:21:00,2.0518,2.0521,2.0518,2.0521,4400000.0
2008-12-24 01:22:00,2.05235,2.05235,2.05235,2.05235,2200000.0
2008-12-24 01:23:00,2.0522,2.0522,2.04955,2.04955,138000000.0
2008-12-24 01:24:00,2.04975,2.0511,2.04915,2.04915,108000000.0
2008-12-24 01:25:00,2.0494,2.0494,2.04905,2.04905,26400000.0
2008-12-24 01:26:00,2.0492,2.0495,2.0487,2.0489,39400000.0
2008-12-24 01:27:00,2.0488,2.04935,2.04845,2.04895,57600000.0
2008-12-24 01:28:00,2.0492,2.0504,2.0492,2.04965,24200000.0
2008-12-24 01:29:00,2.0497,2.04985,2.0497,2.04985,4400000.0
2008-12-24 01:30:00,2.0491,2.0491,2.0491,2.0491,1200000.0
2008-12-24 01:31:00,2.04925,2.05025,2.04925,2.05025,12200000.0
2008-12-24 01:32:00,2.05035,2.0508,2.05025,2.05055,27800000.0
2008-12-24 01:33:00,2.0504,2.0504,2.0504,2.0504,2200000.0
2008-12-24 01:34:00,2.0502,2.05045,2.0502,2.05025,10400000.0
2008-12-24 01:35:00,2.0501,2.05025,2.0501,2.0501,18000000.0
2008-12-24 01:36:00,2.0501,2.0503,2.0499,2.0503,14000000.0
2008-12-24 01:37:00,2.0504,2.0505,2.05025,2.0505,13800000.0
2008-12-24 01:38:00,2.05055,2.0514,2.05045,2.0514,20200000.0
2008-12-24 01:39:00,2.0516,2.05215,2.0516,2.0517,26000000.0
2008-12-24 01:40:00,2.05185,2.0522,2.0514,2.0518,70000000.0
2008-12-24 01:41:00,2.05175,2.0522,2.05175,2.05205,28600000.0
2008-12-24 01:42:00,2.05215,2.0525,2.05165,2.05235,33000000.0
2008-12-24 01:43:00,2.05245,2.0539,2.05245,2.0537,45800000.0
2008-12-24 01:44:00,2.0538,2.05395,2.05245,2.05275,22000000.0
2008-12-24 01:45:00,2.0524,2.05245,2.05215,2.0523,17600000.0
2008-12-24 01:46:00,2.0526,2.05265,2.0526,2.05265,6600000.0
2008-12-24 01:47:00,2.0526,2.0526,2.05195,2.052,17600000.0
2008-12-24 01:48:00,2.05205,2.0522,2.052,2.052,25200000.0
2008-12-24 01:49:00,2.0524,2.0524,2.0512,2.0516,74600000.0
2008-12-24 01:50:00,2.05145,2.05205,2.05145,2.05205,14200000.0
2008-12-24 01:51:00,2.052,2.05255,2.0508,2.05125,45200000.0
2008-12-24 01:52:00,2.0508,2.051,2.05035,2.051,15400000.0
2008-12-24 01:53:00,2.05115,2.0522,2.05115,2.0514,67000000.0
2008-12-24 01:54:00,2.05165,2.05175,2.05115,2.0515,36000000.0
2008-12-24 01:55:00,2.0516,2.0516,2.05085,2.05125,36400000.0
2008-12-24 01:56:00,2.0515,2.05185,2.05075,2.051,25600000.0
2008-12-24 01:57:00,2.05115,2.05145,2.05045,2.05045,25400000.0
2008-12-24 01:58:00,2.05085,2.05175,2.05045,2.05045,22000000.0
2008-12-24 01:59:00,2.0502,2.05065,2.0502,2.05065,18800000.0
2008-12-24 02:00:00,2.05065,2.0514,2.05065,2.0511,20400000.0
2008-12-24 02:01:00,2.0511,2.05125,2.0506,2.0509,22000000.0
2008-12-24 02:02:00,2.0511,2.0511,2.05025,2.05025,19000000.0
2008-12-24 02:03:00,2.05065,2.05065,2.05065,2.05065,1600000.0
2008-12-24 02:04:00,2.0507,2.05085,2.0507,2.05085,4200000.0
2008-12-24 02:05:00,2.05085,2.0514,2.0503,2.0508,74600000.0
2008-12-24 02:06:00,2.05085,2.0517,2.05085,2.0517,55600000.0
2008-12-24 02:07:00,2.0517,2.05245,2.05105,2.0514,65600000.0
2008-12-24 02:08:00,2.0515,2.0515,2.05045,2.05045,62400000.0
2008-12-24 02:09:00,2.04995,2.0501,2.04915,2.04975,108200000.0
2008-12-24 02:10:00,2.04985,2.0509,2.0498,2.0503,112800000.0
2008-12-24 02:11:00,2.0504,2.0521,2.04985,2.0521,37000000.0
2008-12-24 02:12:00,2.05225,2.05265,2.0509,2.0525,49800000.0
2008-12-24 02:13:00,2.05255,2.05275,2.05115,2.05165,51200000.0
2008-12-24 02:14:00,2.05155,2.0517,2.05155,2.05165,9000000.0
2008-12-24 02:15:00,2.05165,2.05165,2.04995,2.05065,22000000.0
2008-12-24 02:16:00,2.0508,2.05105,2.04995,2.04995,12800000.0
2008-12-24 02:17:00,2.04995,2.0503,2.04995,2.05015,7200000.0
2008-12-24 02:18:00,2.05015,2.05015,2.05015,2.05015,1600000.0
2008-12-24 02:19:00,2.05015,2.05015,2.04905,2.04925,50600000.0
2008-12-24 02:20:00,2.04925,2.0511,2.0492,2.05105,37800000.0
2008-12-24 02:21:00,2.0511,2.0512,2.0511,2.0511,14000000.0
2008-12-24 02:22:00,2.05135,2.0515,2.0504,2.05075,34400000.0
2008-12-24 02:23:00,2.05075,2.0515,2.05075,2.05105,31400000.0
2008-12-24 02:24:00,2.0512,2.0512,2.0512,2.0512,1200000.0
2008-12-24 02:25:00,2.05125,2.0521,2.0512,2.0513,46000000.0
2008-12-24 02:26:00,2.05145,2.05225,2.0513,2.05185,54800000.0
2008-12-24 02:27:00,2.05195,2.05225,2.0517,2.052,26000000.0
2008-12-24 02:28:00,2.0521,2.0521,2.05175,2.05195,10600000.0
2008-12-24 02:29:00,2.05195,2.05195,2.05185,2.05195,14800000.0
2008-12-24 02:30:00,2.05195,2.05195,2.05135,2.0516,66600000.0
2008-12-24 02:31:00,2.0516,2.05195,2.0516,2.0516,44600000.0
2008-12-24 02:32:00,2.0516,2.05195,2.05155,2.05165,32600000.0
2008-12-24 02:33:00,2.05165,2.05165,2.0514,2.0515,28400000.0
2008-12-24 02:34:00,2.0515,2.0529,2.05115,2.05225,109000000.0
2008-12-24 02:35:00,2.0526,2.05395,2.0526,2.05395,47600000.0
2008-12-24 02:36:00,2.05395,2.05395,2.0532,2.05395,31000000.0
2008-12-24 02:37:00,2.05395,2.05395,2.0529,2.05325,50000000.0
2008-12-24 02:38:00,2.05335,2.05335,2.05285,2.0529,33000000.0
2008-12-24 02:39:00,2.05295,2.05295,2.0526,2.05295,35200000.0
2008-12-24 02:40:00,2.05315,2.05335,2.0523,2.0523,20800000.0
2008-12-24 02:41:00,2.0525,2.05365,2.0525,2.0535,70400000.0
2008-12-24 02:42:00,2.05355,2.05365,2.05355,2.05365,14400000.0
2008-12-24 02:43:00,2.05365,2.0538,2.05365,2.0538,4800000.0
2008-12-24 02:44:00,2.05395,2.05395,2.0532,2.0532,15600000.0
2008-12-24 02:45:00,2.05325,2.054,2.0527,2.0538,55800000.0
2008-12-24 02:46:00,2.0539,2.0539,2.0531,2.05325,20600000.0
2008-12-24 02:47:00,2.05325,2.05375,2.05325,2.0537,12400000.0
2008-12-24 02:48:00,2.05385,2.05415,2.0531,2.0538,29400000.0
2008-12-24 02:49:00,2.0537,2.054,2.05325,2.054,47000000.0
2008-12-24 02:50:00,2.054,2.05415,2.05315,2.0535,21800000.0
2008-12-24 02:51:00,2.0536,2.0538,2.0533,2.0534,58800000.0
2008-12-24 02:52:00,2.05345,2.05405,2.05345,2.0539,25200000.0
2008-12-24 02:53:00,2.0538,2.05395,2.05285,2.0529,27600000.0
2008-12-24 02:54:00,2.05275,2.0528,2.0515,2.05155,74400000.0
2008-12-24 02:55:00,2.05155,2.0537,2.05095,2.0534,82000000.0
2008-12-24 02:56:00,2.05345,2.0544,2.0534,2.0536,22800000.0
2008-12-24 02:57:00,2.0541,2.05415,2.0534,2.0535,26600000.0
2008-12-24 02:58:00,2.05395,2.05445,2.05185,2.0522,69200000.0
2008-12-24 02:59:00,2.0522,2.05315,2.05205,2.05295,48200000.0
2008-12-24 03:00:00,2.0531,2.0553,2.053,2.0541,40800000.0
2008-12-24 03:01:00,2.053,2.0534,2.05215,2.0534,23200000.0
2008-12-24 03:02:00,2.0536,2.0537,2.053,2.0532,6000000.0
2008-12-24 03:03:00,2.05305,2.05305,2.05295,2.053,3600000.0
2008-12-24 03:04:00,2.0531,2.05345,2.0521,2.05345,7800000.0
2008-12-24 03:05:00,2.05355,2.05395,2.05355,2.05395,12000000.0
2008-12-24 03:06:00,2.0541,2.0553,2.0538,2.0553,29400000.0
2008-12-24 03:07:00,2.0554,2.0554,2.05475,2.05475,30200000.0
2008-12-24 03:08:00,2.0546,2.05485,2.05355,2.05355,64600000.0
2008-12-24 03:09:00,2.05355,2.0555,2.0522,2.0555,278200000.0
2008-12-24 03:10:00,2.0556,2.0556,2.05415,2.05485,56000000.0
2008-12-24 03:11:00,2.055,2.05515,2.05425,2.0549,84800000.0
2008-12-24 03:12:00,2.055,2.0555,2.055,2.0551,98800000.0
2008-12-24 03:13:00,2.0553,2.0556,2.055,2.0551,55000000.0
2008-12-24 03:14:00,2.0553,2.056,2.0552,2.056,23400000.0
2008-12-24 03:15:00,2.0561,2.05675,2.05605,2.05605,26800000.0
2008-12-24 03:16:00,2.056,2.056,2.05565,2.056,61000000.0
2008-12-24 03:17:00,2.0561,2.0562,2.05555,2.05595,53200000.0
2008-12-24 03:18:00,2.05605,2.05605,2.05575,2.05575,15800000.0
2008-12-24 03:19:00,2.05595,2.0562,2.0558,2.05615,48600000.0
2008-12-24 03:20:00,2.0562,2.0565,2.05545,2.0558,42800000.0
2008-12-24 03:21:00,2.0558,2.05605,2.05575,2.05605,21200000.0
2008-12-24 03:22:00,2.05605,2.05705,2.05535,2.0568,75800000.0
2008-12-24 03:23:00,2.05675,2.05755,2.05645,2.05755,104400000.0
2008-12-24 03:24:00,2.0577,2.0582,2.05655,2.0571,163200000.0
2008-12-24 03:25:00,2.0571,2.0582,2.0562,2.0572,115400000.0
2008-12-24 03:26:00,2.05745,2.0577,2.05625,2.05655,49800000.0
2008-12-24 03:27:00,2.05695,2.0571,2.0561,2.0561,37400000.0
2008-12-24 03:28:00,2.05595,2.0565,2.0557,2.05635,96800000.0
2008-12-24 03:29:00,2.05655,2.05665,2.05625,2.05665,35200000.0
2008-12-24 03:30:00,2.05665,2.05665,2.0561,2.05635,15000000.0
2008-12-24 03:31:00,2.05635,2.057,2.05585,2.05665,60000000.0
2008-12-24 03:32:00,2.05635,2.0568,2.0556,2.05635,160800000.0
2008-12-24 03:33:00,2.05635,2.05695,2.05595,2.0565,93800000.0
2008-12-24 03:34:00,2.0565,2.0571,2.0565,2.0568,40400000.0
2008-12-24 03:35:00,2.0568,2.0584,2.0568,2.058,112000000.0
2008-12-24 03:36:00,2.05795,2.05795,2.0554,2.0571,156600000.0
2008-12-24 03:37:00,2.05725,2.05805,2.05685,2.0572,94400000.0
2008-12-24 03:38:00,2.05755,2.0583,2.0571,2.05805,60200000.0
2008-12-24 03:39:00,2.0581,2.05895,2.05805,2.05865,41600000.0
2008-12-24 03:40:00,2.0588,2.05935,2.05855,2.059,56400000.0
2008-12-24 03:41:00,2.05915,2.0592,2.05875,2.0588,25200000.0
2008-12-24 03:42:00,2.05875,2.0588,2.0582,2.0584,26400000.0
2008-12-24 03:43:00,2.0583,2.05985,2.0573,2.05945,90800000.0
2008-12-24 03:44:00,2.05955,2.05995,2.05945,2.05985,14400000.0
2008-12-24 03:45:00,2.0599,2.06,2.0592,2.0593,41200000.0
2008-12-24 03:46:00,2.0593,2.05955,2.0588,2.05895,39000000.0
2008-12-24 03:47:00,2.05875,2.0589,2.0579,2.0589,24000000.0
2008-12-24 03:48:00,2.0589,2.0589,2.05795,2.05835,85400000.0
2008-12-24 03:49:00,2.05865,2.0588,2.05835,2.0588,36200000.0
2008-12-24 03:50:00,2.0588,2.059,2.058,2.0589,93000000.0
2008-12-24 03:51:00,2.05895,2.05895,2.0577,2.05845,68600000.0
2008-12-24 03:52:00,2.05855,2.0588,2.05745,2.05805,60800000.0
2008-12-24 03:53:00,2.05845,2.05845,2.0568,2.05765,76400000.0
2008-12-24 03:54:00,2.0575,2.0575,2.05735,2.05735,134200000.0
2008-12-24 03:55:00,2.05735,2.05735,2.0567,2.0568,75000000.0
2008-12-24 03:56:00,2.0568,2.0568,2.0562,2.0567,36600000.0
2008-12-24 03:57:00,2.0568,2.0568,2.05635,2.05645,16000000.0
2008-12-24 03:58:00,2.05655,2.0568,2.0555,2.0556,148400000.0
2008-12-24 03:59:00,2.0556,2.0575,2.0556,2.0575,151600000.0
2008-12-24 04:00:00,2.05765,2.0577,2.05635,2.0571,83600000.0
2008-12-24 04:01:00,2.057,2.05845,2.0569,2.05765,52000000.0
2008-12-24 04:02:00,2.05795,2.0585,2.05795,2.05825,47200000.0
2008-12-24 04:03:00,2.05825,2.05825,2.0573,2.05745,59800000.0
2008-12-24 04:04:00,2.05745,2.0578,2.057,2.0576,70400000.0
2008-12-24 04:05:00,2.0577,2.0577,2.05715,2.05745,22000000.0
2008-12-24 04:06:00,2.0575,2.0576,2.0573,2.0573,66000000.0
2008-12-24 04:07:00,2.05715,2.05755,2.0571,2.05735,47800000.0
2008-12-24 04:08:00,2.05735,2.0579,2.05735,2.0576,68000000.0
2008-12-24 04:09:00,2.0576,2.0587,2.0576,2.05785,80200000.0
2008-12-24 04:10:00,2.0579,2.06005,2.0579,2.05945,102600000.0
2008-12-24 04:11:00,2.05955,2.0602,2.05895,2.059,78400000.0
2008-12-24 04:12:00,2.05925,2.06015,2.0592,2.0598,50400000.0
2008-12-24 04:13:00,2.0598,2.06,2.0592,2.0592,41800000.0
2008-12-24 04:14:00,2.05915,2.0598,2.05915,2.05945,47200000.0
2008-12-24 04:15:00,2.05955,2.05955,2.05895,2.05945,21400000.0
2008-12-24 04:16:00,2.05945,2.0598,2.05935,2.0597,23000000.0
2008-12-24 04:17:00,2.05955,2.0597,2.0592,2.0592,51000000.0
2008-12-24 04:18:00,2.0583,2.0583,2.05795,2.05805,35600000.0
2008-12-24 04:19:00,2.05805,2.0582,2.0578,2.05805,50600000.0
2008-12-24 04:20:00,2.0579,2.0583,2.05775,2.0581,54400000.0
2008-12-24 04:21:00,2.0577,2.05775,2.057,2.0577,26000000.0
2008-12-24 04:22:00,2.0577,2.0585,2.0577,2.0577,43200000.0
2008-12-24 04:23:00,2.0577,2.0579,2.0577,2.05775,11800000.0
2008-12-24 04:24:00,2.05775,2.0579,2.0577,2.0577,11600000.0
2008-12-24 04:25:00,2.0577,2.05775,2.0577,2.05775,7200000.0
2008-12-24 04:26:00,2.0577,2.05775,2.0577,2.0577,11200000.0
2008-12-24 04:27:00,2.0577,2.0577,2.0565,2.05655,34000000.0
2008-12-24 04:28:00,2.0566,2.05765,2.0566,2.05735,53000000.0
2008-12-24 04:29:00,2.05735,2.05755,2.0562,2.0565,70600000.0
2008-12-24 04:30:00,2.0566,2.0568,2.05645,2.05655,33000000.0
2008-12-24 04:31:00,2.05665,2.05685,2.0559,2.0562,51400000.0
2008-12-24 04:32:00,2.0563,2.0574,2.056,2.05715,51000000.0
2008-12-24 04:33:00,2.0571,2.05745,2.0571,2.0573,77800000.0
2008-12-24 04:34:00,2.05735,2.0574,2.05695,2.05695,48400000.0
2008-12-24 04:35:00,2.0569,2.0572,2.0564,2.0565,68400000.0
2008-12-24 04:36:00,2.0569,2.0572,2.0561,2.0564,22000000.0
2008-12-24 04:37:00,2.05595,2.05595,2.0545,2.0548,57200000.0
2008-12-24 04:38:00,2.05445,2.0556,2.05445,2.0553,80800000.0
2008-12-24 04:39:00,2.0553,2.05585,2.0553,2.05585,18800000.0
2008-12-24 04:40:00,2.05575,2.05615,2.05535,2.056,48000000.0
2008-12-24 04:41:00,2.0561,2.05645,2.05585,2.05605,30600000.0
2008-12-24 04:42:00,2.0562,2.05715,2.0562,2.0569,32400000.0
2008-12-24 04:43:00,2.05695,2.05795,2.05625,2.0579,44600000.0
2008-12-24 04:44:00,2.0579,2.0592,2.0579,2.0592,39400000.0
2008-12-24 04:45:00,2.0592,2.0592,2.05835,2.0586,39400000.0
2008-12-24 04:46:00,2.0586,2.0586,2.05855,2.05855,2400000.0
2008-12-24 04:47:00,2.0586,2.0586,2.05835,2.05835,22200000.0
2008-12-24 04:48:00,2.0584,2.05875,2.05835,2.05835,59600000.0
2008-12-24 04:49:00,2.0583,2.05845,2.05815,2.05825,63800000.0
2008-12-24 04:50:00,2.0581,2.0593,2.05795,2.05885,45000000.0
2008-12-24 04:51:00,2.059,2.059,2.058,2.05825,41200000.0
2008-12-24 04:52:00,2.05855,2.05885,2.0585,2.0587,38400000.0
2008-12-24 04:53:00,2.0587,2.05875,2.05785,2.05785,49600000.0
2008-12-24 04:54:00,2.05795,2.05795,2.0577,2.05785,24600000.0
2008-12-24 04:55:00,2.05785,2.05805,2.0576,2.0578,42200000.0
2008-12-24 04:56:00,2.0578,2.0578,2.0571,2.0574,32800000.0
2008-12-24 04:57:00,2.05735,2.05765,2.0571,2.0571,159600000.0
2008-12-24 04:58:00,2.05715,2.05715,2.0569,2.0569,57200000.0
2008-12-24 04:59:00,2.057,2.0571,2.0568,2.0571,33000000.0
2008-12-24 05:00:00,2.05705,2.05755,2.05665,2.05755,64600000.0
2008-12-24 05:01:00,2.05775,2.0578,2.0575,2.0577,29600000.0
2008-12-24 05:02:00,2.0578,2.05835,2.05745,2.05795,45000000.0
2008-12-24 05:03:00,2.0579,2.0593,2.0577,2.05795,46600000.0
2008-12-24 05:04:00,2.0575,2.0575,2.0575,2.0575,1200000.0
2008-12-24 05:05:00,2.0576,2.0581,2.0576,2.05805,18800000.0
2008-12-24 05:06:00,2.05805,2.0585,2.05715,2.05835,34600000.0
2008-12-24 05:07:00,2.0584,2.0585,2.05805,2.0584,38600000.0
2008-12-24 05:08:00,2.05835,2.0584,2.05835,2.0584,7600000.0
2008-12-24 05:09:00,2.0584,2.0584,2.0583,2.05835,23600000.0
2008-12-24 05:10:00,2.05835,2.0584,2.0583,2.0584,24400000.0
2008-12-24 05:11:00,2.0584,2.0584,2.0578,2.0578,12000000.0
2008-12-24 05:12:00,2.0578,2.05855,2.0578,2.0585,24400000.0
2008-12-24 05:13:00,2.0585,2.0585,2.0584,2.0584,4800000.0
2008-12-24 05:14:00,2.0584,2.0587,2.0583,2.0587,26600000.0
2008-12-24 05:15:00,2.0587,2.059,2.0586,2.059,25800000.0
2008-12-24 05:16:00,2.059,2.059,2.05835,2.05885,48400000.0
2008-12-24 05:17:00,2.059,2.0592,2.0587,2.05885,54800000.0
2008-12-24 05:18:00,2.0588,2.05895,2.05875,2.05895,20800000.0
2008-12-24 05:19:00,2.0591,2.05935,2.0589,2.05905,26200000.0
2008-12-24 05:20:00,2.0589,2.059,2.0585,2.0589,23600000.0
2008-12-24 05:21:00,2.0587,2.0587,2.0587,2.0587,1600000.0
2008-12-24 05:22:00,2.05895,2.05915,2.05855,2.0587,14200000.0
2008-12-24 05:23:00,2.0587,2.05885,2.0587,2.05885,14000000.0
2008-12-24 05:24:00,2.05885,2.05905,2.0587,2.05885,16000000.0
2008-12-24 05:25:00,2.059,2.059,2.059,2.059,3200000.0
2008-12-24 05:26:00,2.0588,2.059,2.0588,2.059,6000000.0
2008-12-24 05:27:00,2.05865,2.05915,2.05865,2.05895,18800000.0
2008-12-24 05:28:00,2.059,2.05915,2.0585,2.05875,63200000.0
2008-12-24 05:29:00,2.05865,2.05865,2.05865,2.05865,15400000.0
2008-12-24 05:30:00,2.0585,2.0585,2.05725,2.05725,41000000.0
2008-12-24 05:31:00,2.05725,2.05755,2.0572,2.05755,23000000.0
2008-12-24 05:32:00,2.05755,2.05755,2.0574,2.05745,26400000.0
2008-12-24 05:33:00,2.05745,2.05765,2.0568,2.05725,94600000.0
2008-12-24 05:34:00,2.05725,2.0573,2.0571,2.05715,35200000.0
2008-12-24 05:35:00,2.05715,2.0573,2.05715,2.0573,11000000.0
2008-12-24 05:36:00,2.0573,2.05845,2.0573,2.05845,23000000.0
2008-12-24 05:37:00,2.05875,2.059,2.05865,2.05865,39600000.0
2008-12-24 05:38:00,2.0581,2.05825,2.058,2.05825,13200000.0
2008-12-24 05:39:00,2.05815,2.05825,2.0578,2.0581,19800000.0
2008-12-24 05:40:00,2.05825,2.0583,2.05825,2.0583,6600000.0
2008-12-24 05:41:00,2.0583,2.0585,2.05815,2.05835,26400000.0
2008-12-24 05:42:00,2.05825,2.0595,2.05825,2.0585,67400000.0
2008-12-24 05:43:00,2.05845,2.0607,2.05845,2.0607,96200000.0
2008-12-24 05:44:00,2.0607,2.06085,2.06025,2.0608,29600000.0
2008-12-24 05:45:00,2.0608,2.06105,2.0604,2.061,27400000.0
2008-12-24 05:46:00,2.061,2.06145,2.0609,2.06125,83000000.0
2008-12-24 05:47:00,2.06125,2.06145,2.0609,2.06105,62800000.0
2008-12-24 05:48:00,2.06095,2.064,2.0609,2.063,101800000.0
2008-12-24 05:49:00,2.0623,2.06575,2.06215,2.06445,85200000.0
2008-12-24 05:50:00,2.0647,2.06655,2.0626,2.06445,132300000.0
2008-12-24 05:51:00,2.06465,2.065,2.06235,2.0627,113600000.0
2008-12-24 05:52:00,2.06295,2.06325,2.06285,2.0629,27400000.0
2008-12-24 05:53:00,2.06295,2.06305,2.0611,2.06175,74000000.0
2008-12-24 05:54:00,2.06175,2.06175,2.06135,2.06145,33000000.0
2008-12-24 05:55:00,2.06145,2.06145,2.0613,2.0613,8800000.0
2008-12-24 05:56:00,2.0613,2.0613,2.06115,2.06115,8800000.0
2008-12-24 05:57:00,2.0611,2.0611,2.06085,2.06085,15400000.0
2008-12-24 05:58:00,2.06085,2.0611,2.0603,2.06075,56800000.0
2008-12-24 05:59:00,2.06085,2.06085,2.0605,2.0605,25800000.0
2008-12-24 06:00:00,2.0605,2.06155,2.0605,2.0612,49000000.0
2008-12-24 06:01:00,2.06135,2.06135,2.06025,2.06085,63600000.0
2008-12-24 06:02:00,2.06085,2.06145,2.059,2.06035,89600000.0
2008-12-24 06:03:00,2.06035,2.061,2.0603,2.06085,31600000.0
2008-12-24 06:04:00,2.061,2.061,2.0605,2.0608,28000000.0
2008-12-24 06:05:00,2.0609,2.0609,2.06005,2.06005,7800000.0
2008-12-24 06:06:00,2.06015,2.0604,2.0595,2.0604,17200000.0
2008-12-24 06:07:00,2.06055,2.0611,2.06055,2.061,12600000.0
2008-12-24 06:08:00,2.061,2.06105,2.0598,2.0601,34000000.0
2008-12-24 06:09:00,2.0602,2.0602,2.05955,2.0601,57200000.0
2008-12-24 06:10:00,2.06015,2.06025,2.06005,2.06015,11800000.0
2008-12-24 06:11:00,2.0602,2.06035,2.06005,2.0602,20200000.0
2008-12-24 06:12:00,2.0602,2.0602,2.0601,2.0601,3600000.0
2008-12-24 06:13:00,2.0601,2.0601,2.0601,2.0601,1000000.0
2008-12-24 06:14:00,2.06025,2.061,2.06025,2.061,20600000.0
2008-12-24 06:15:00,2.0613,2.0626,2.0612,2.0626,15600000.0
2008-12-24 06:16:00,2.0628,2.0635,2.06205,2.06225,58400000.0
2008-12-24 06:17:00,2.06225,2.0631,2.0604,2.06115,53400000.0
2008-12-24 06:18:00,2.0616,2.06235,2.0614,2.06225,22200000.0
2008-12-24 06:19:00,2.06215,2.06215,2.06005,2.0605,48800000.0
2008-12-24 06:20:00,2.06055,2.0606,2.0604,2.0604,20600000.0
2008-12-24 06:21:00,2.06065,2.06095,2.0594,2.05995,52400000.0
2008-12-24 06:22:00,2.0601,2.0612,2.0597,2.0603,87200000.0
2008-12-24 06:23:00,2.0605,2.0606,2.05895,2.05945,33000000.0
2008-12-24 06:24:00,2.0593,2.0598,2.0591,2.0591,15200000.0
2008-12-24 06:25:00,2.0593,2.05965,2.059,2.0593,35400000.0
2008-12-24 06:26:00,2.05955,2.05955,2.05955,2.05955,1000000.0
2008-12-24 06:27:00,2.05965,2.0597,2.05965,2.05965,10400000.0
2008-12-24 06:28:00,2.0597,2.06275,2.05965,2.0612,79600000.0
2008-12-24 06:29:00,2.0608,2.06275,2.06075,2.06165,49000000.0
2008-12-24 06:30:00,2.06085,2.0636,2.06065,2.0616,131600000.0
2008-12-24 06:31:00,2.06175,2.06365,2.06175,2.06365,46600000.0
2008-12-24 06:32:00,2.06385,2.06385,2.06275,2.06305,22000000.0
2008-12-24 06:33:00,2.06315,2.06335,2.06315,2.0632,7600000.0
2008-12-24 06:34:00,2.0628,2.0636,2.0628,2.06315,19800000.0
2008-12-24 06:35:00,2.0634,2.06365,2.0632,2.0632,4000000.0
2008-12-24 06:36:00,2.06335,2.0634,2.06315,2.0632,11800000.0
2008-12-24 06:37:00,2.0632,2.0632,2.0616,2.06255,20600000.0
2008-12-24 06:38:00,2.0626,2.0626,2.06045,2.0605,92200000.0
2008-12-24 06:39:00,2.06065,2.0626,2.06065,2.06185,32400000.0
2008-12-24 06:40:00,2.06195,2.06215,2.0618,2.0618,44200000.0
2008-12-24 06:41:00,2.0618,2.06185,2.06155,2.06165,25400000.0
2008-12-24 06:42:00,2.0615,2.06225,2.06125,2.0621,30600000.0
2008-12-24 06:43:00,2.0622,2.06275,2.0622,2.06275,11000000.0
2008-12-24 06:44:00,2.0627,2.0627,2.06175,2.06205,58000000.0
2008-12-24 06:45:00,2.0621,2.06225,2.06035,2.06035,36000000.0
2008-12-24 06:46:00,2.0611,2.062,2.0604,2.06175,67200000.0
2008-12-24 06:47:00,2.0616,2.0619,2.06125,2.0614,68600000.0
2008-12-24 06:48:00,2.0614,2.06145,2.06125,2.0613,37200000.0
2008-12-24 06:49:00,2.0613,2.0614,2.06125,2.0614,14800000.0
2008-12-24 06:50:00,2.0614,2.06165,2.0613,2.0613,29000000.0
2008-12-24 06:51:00,2.0614,2.0615,2.06105,2.0612,30200000.0
2008-12-24 06:52:00,2.06125,2.0614,2.06125,2.0613,12800000.0
2008-12-24 06:53:00,2.06115,2.0612,2.06055,2.06075,15800000.0
2008-12-24 06:54:00,2.06075,2.06075,2.0606,2.0607,15000000.0
2008-12-24 06:55:00,2.0607,2.0607,2.06035,2.0604,6400000.0
2008-12-24 06:56:00,2.0606,2.06095,2.0606,2.0607,20000000.0
2008-12-24 06:57:00,2.0606,2.0611,2.0606,2.06095,37200000.0
2008-12-24 06:58:00,2.061,2.0611,2.0607,2.06075,33000000.0
2008-12-24 06:59:00,2.06075,2.06075,2.0606,2.0606,9800000.0
2008-12-24 07:00:00,2.06045,2.06045,2.0576,2.05865,64200000.0
2008-12-24 07:01:00,2.05875,2.0606,2.058,2.0602,104800000.0
2008-12-24 07:02:00,2.06045,2.06045,2.0597,2.0601,23000000.0
2008-12-24 07:03:00,2.06,2.0604,2.06,2.06015,21000000.0
2008-12-24 07:04:00,2.0601,2.0603,2.05985,2.0601,15400000.0
2008-12-24 07:05:00,2.06005,2.0605,2.06,2.06015,25400000.0
2008-12-24 07:06:00,2.06025,2.0605,2.06025,2.0605,18600000.0
2008-12-24 07:07:00,2.0606,2.06125,2.06055,2.0609,77400000.0
2008-12-24 07:08:00,2.0612,2.06125,2.0607,2.0607,18000000.0
2008-12-24 07:09:00,2.0607,2.0608,2.06055,2.06065,21600000.0
2008-12-24 07:10:00,2.0607,2.06115,2.0606,2.0608,33800000.0
2008-12-24 07:11:00,2.0608,2.0614,2.0608,2.0611,33400000.0
2008-12-24 07:12:00,2.0611,2.0615,2.06085,2.0615,42400000.0
2008-12-24 07:13:00,2.0615,2.0619,2.0611,2.06155,64200000.0
2008-12-24 07:14:00,2.06165,2.0617,2.06125,2.0614,35400000.0
2008-12-24 07:15:00,2.06125,2.0614,2.06125,2.06135,18000000.0
2008-12-24 07:16:00,2.0614,2.0614,2.06045,2.06045,30600000.0
2008-12-24 07:17:00,2.0606,2.0606,2.05995,2.05995,10800000.0
2008-12-24 07:18:00,2.0602,2.06025,2.05975,2.06,38800000.0
2008-12-24 07:19:00,2.06035,2.0608,2.06035,2.0608,11000000.0
2008-12-24 07:20:00,2.06075,2.0614,2.05945,2.0604,143400000.0
2008-12-24 07:21:00,2.06055,2.06065,2.0596,2.0603,61800000.0
2008-12-24 07:22:00,2.06055,2.06095,2.05965,2.06005,128600000.0
2008-12-24 07:23:00,2.06005,2.06025,2.05935,2.05985,57200000.0
2008-12-24 07:24:00,2.0601,2.06025,2.0599,2.06015,16000000.0
2008-12-24 07:25:00,2.0603,2.0613,2.0599,2.061,76400000.0
2008-12-24 07:26:00,2.061,2.061,2.0599,2.0604,18800000.0
2008-12-24 07:27:00,2.0601,2.06065,2.05885,2.0595,28200000.0
2008-12-24 07:28:00,2.0596,2.0598,2.05925,2.0598,54000000.0
2008-12-24 07:29:00,2.0598,2.06075,2.0598,2.06075,38600000.0
2008-12-24 07:30:00,2.0605,2.0606,2.0605,2.0606,3000000.0
2008-12-24 07:31:00,2.0606,2.06075,2.0606,2.06075,4000000.0
2008-12-24 07:32:00,2.06075,2.06075,2.06075,2.06075,1000000.0
2008-12-24 07:33:00,2.061,2.0613,2.06065,2.0613,16600000.0
2008-12-24 07:34:00,2.06115,2.0613,2.06035,2.06035,49200000.0
2008-12-24 07:35:00,2.05995,2.06025,2.05995,2.06025,5400000.0
2008-12-24 07:36:00,2.05995,2.06055,2.0598,2.06035,44000000.0
2008-12-24 07:37:00,2.06025,2.06025,2.06025,2.06025,2200000.0
2008-12-24 07:38:00,2.0604,2.06145,2.06025,2.06135,51800000.0
2008-12-24 07:39:00,2.06135,2.0615,2.0612,2.06125,21000000.0
2008-12-24 07:40:00,2.06135,2.06135,2.06115,2.0613,17400000.0
2008-12-24 07:41:00,2.06115,2.0613,2.0601,2.06025,51000000.0
2008-12-24 07:42:00,2.06025,2.06025,2.0591,2.0591,27600000.0
2008-12-24 07:43:00,2.0591,2.05935,2.059,2.05935,35600000.0
2008-12-24 07:44:00,2.05945,2.0595,2.05835,2.05835,28800000.0
2008-12-24 07:45:00,2.05835,2.05865,2.0567,2.05705,68400000.0
2008-12-24 07:46:00,2.05705,2.0576,2.05705,2.0573,26800000.0
2008-12-24 07:47:00,2.05745,2.0575,2.0567,2.0567,19200000.0
2008-12-24 07:48:00,2.05695,2.05715,2.0569,2.0569,29800000.0
2008-12-24 07:49:00,2.05685,2.0576,2.0568,2.0574,19600000.0
2008-12-24 07:50:00,2.05725,2.05765,2.0572,2.05765,14400000.0
2008-12-24 07:51:00,2.0573,2.0585,2.0573,2.05825,55200000.0
2008-12-24 07:52:00,2.0582,2.05875,2.0582,2.05845,29800000.0
2008-12-24 07:53:00,2.0585,2.05855,2.0585,2.0585,4000000.0
2008-12-24 07:54:00,2.05875,2.059,2.05865,2.0589,28800000.0
2008-12-24 07:55:00,2.0589,2.059,2.0581,2.0587,40800000.0
2008-12-24 07:56:00,2.0587,2.0587,2.05865,2.05865,35400000.0
2008-12-24 07:57:00,2.0587,2.05875,2.05865,2.05875,14000000.0
2008-12-24 07:58:00,2.05875,2.05885,2.05865,2.0588,18800000.0
2008-12-24 07:59:00,2.05885,2.05885,2.05865,2.0588,15400000.0
2008-12-24 08:00:00,2.0584,2.0586,2.0584,2.0585,21000000.0
2008-12-24 08:01:00,2.0585,2.0585,2.05845,2.0585,8400000.0
2008-12-24 08:02:00,2.05855,2.0593,2.05855,2.05875,24000000.0
2008-12-24 08:03:00,2.05875,2.0601,2.05875,2.05955,66600000.0
2008-12-24 08:04:00,2.0597,2.0597,2.05965,2.05965,4400000.0
2008-12-24 08:05:00,2.0595,2.05995,2.0595,2.05965,19800000.0
2008-12-24 08:06:00,2.0595,2.05985,2.05855,2.05915,75200000.0
2008-12-24 08:07:00,2.0593,2.0594,2.0592,2.05925,17600000.0
2008-12-24 08:08:00,2.0591,2.05915,2.0589,2.0591,23000000.0
2008-12-24 08:09:00,2.059,2.05925,2.05895,2.05925,34400000.0
2008-12-24 08:10:00,2.0593,2.0597,2.05855,2.05915,101000000.0
2008-12-24 08:11:00,2.05925,2.05925,2.05885,2.0591,11200000.0
2008-12-24 08:12:00,2.05895,2.05915,2.05895,2.05915,16800000.0
2008-12-24 08:13:00,2.05925,2.05925,2.059,2.05915,15200000.0
2008-12-24 08:14:00,2.0592,2.05925,2.05915,2.05925,12000000.0
2008-12-24 08:15:00,2.0593,2.0596,2.05875,2.05895,30200000.0
2008-12-24 08:16:00,2.059,2.05905,2.0589,2.05895,13200000.0
2008-12-24 08:17:00,2.05885,2.05905,2.05885,2.059,22000000.0
2008-12-24 08:18:00,2.05905,2.05905,2.05885,2.05895,20000000.0
2008-12-24 08:19:00,2.059,2.05925,2.05875,2.05895,39600000.0
2008-12-24 08:20:00,2.05895,2.0591,2.05895,2.0591,8000000.0
2008-12-24 08:21:00,2.0591,2.0601,2.05885,2.0597,32800000.0
2008-12-24 08:22:00,2.05995,2.06015,2.0594,2.0594,61600000.0
2008-12-24 08:23:00,2.0594,2.0594,2.05925,2.0594,14800000.0
2008-12-24 08:24:00,2.05905,2.0592,2.05905,2.0592,18000000.0
2008-12-24 08:25:00,2.05935,2.0596,2.05935,2.05945,25000000.0
2008-12-24 08:26:00,2.0595,2.0596,2.0594,2.05955,20600000.0
2008-12-24 08:27:00,2.0595,2.05955,2.059,2.059,46800000.0
2008-12-24 08:28:00,2.0591,2.05925,2.0585,2.05875,55200000.0
2008-12-24 08:29:00,2.05885,2.05885,2.0584,2.0584,21600000.0
2008-12-24 08:30:00,2.0585,2.05865,2.0585,2.05855,17800000.0
2008-12-24 08:31:00,2.05845,2.05845,2.05755,2.0581,75400000.0
2008-12-24 08:32:00,2.05825,2.05825,2.05725,2.05725,23200000.0
2008-12-24 08:33:00,2.05735,2.05735,2.0563,2.05675,39200000.0
2008-12-24 08:34:00,2.0567,2.057,2.0564,2.0564,16400000.0
2008-12-24 08:35:00,2.05655,2.05675,2.05635,2.05665,44000000.0
2008-12-24 08:36:00,2.0564,2.05815,2.0564,2.05755,69200000.0
2008-12-24 08:37:00,2.05775,2.0579,2.05775,2.0579,2000000.0
2008-12-24 08:38:00,2.05805,2.05815,2.0579,2.05795,21600000.0
2008-12-24 08:39:00,2.05805,2.05805,2.05795,2.05795,5400000.0
2008-12-24 08:40:00,2.05805,2.05805,2.05755,2.0578,20600000.0
2008-12-24 08:41:00,2.0578,2.0578,2.0574,2.0577,19000000.0
2008-12-24 08:42:00,2.0578,2.0578,2.05765,2.0577,13000000.0
2008-12-24 08:43:00,2.0577,2.0577,2.0577,2.0577,1000000.0
2008-12-24 08:44:00,2.05705,2.05705,2.0566,2.0566,5400000.0
2008-12-24 08:45:00,2.05675,2.05675,2.0564,2.05665,4200000.0
2008-12-24 08:46:00,2.05685,2.05785,2.05655,2.05785,39600000.0
2008-12-24 08:47:00,2.0581,2.0582,2.05775,2.05775,9000000.0
2008-12-24 08:48:00,2.05765,2.05795,2.05765,2.05775,13000000.0
2008-12-24 08:49:00,2.0578,2.0578,2.0576,2.05765,22000000.0
2008-12-24 08:50:00,2.0579,2.05855,2.05785,2.0584,17000000.0
2008-12-24 08:51:00,2.05825,2.05825,2.05735,2.0576,9000000.0
2008-12-24 08:52:00,2.0575,2.0575,2.05735,2.0575,4000000.0
2008-12-24 08:53:00,2.0575,2.05805,2.0575,2.05795,14000000.0
2008-12-24 08:54:00,2.0579,2.05795,2.05755,2.05755,8000000.0
2008-12-24 08:55:00,2.05765,2.05765,2.05725,2.05725,5400000.0
2008-12-24 08:56:00,2.0573,2.058,2.0569,2.0569,37400000.0
2008-12-24 08:57:00,2.057,2.057,2.0568,2.057,5200000.0
2008-12-24 08:58:00,2.057,2.05715,2.05685,2.05715,12000000.0
2008-12-24 08:59:00,2.05715,2.05715,2.0566,2.0567,29600000.0
2008-12-24 09:00:00,2.0566,2.0567,2.0559,2.0561,51600000.0
2008-12-24 09:01:00,2.0561,2.0562,2.0561,2.0561,17000000.0
2008-12-24 09:02:00,2.0562,2.0562,2.0561,2.0561,18800000.0
2008-12-24 09:03:00,2.0561,2.0563,2.0555,2.0561,86600000.0
2008-12-24 09:04:00,2.05605,2.05605,2.0558,2.05595,38000000.0
2008-12-24 09:05:00,2.05595,2.05605,2.05575,2.05595,74000000.0
2008-12-24 09:06:00,2.0559,2.05595,2.0558,2.05595,39800000.0
2008-12-24 09:07:00,2.0449,2.0449,2.0446,2.0449,5600000.0
2008-12-24 09:08:00,2.05605,2.05605,2.05605,2.05605,5600000.0
2008-12-24 09:09:00,2.056,2.0561,2.05595,2.05605,29200000.0
2008-12-24 09:10:00,2.05615,2.0564,2.05595,2.0561,47200000.0
2008-12-24 09:11:00,2.05625,2.0566,2.05625,2.05645,42800000.0
2008-12-24 09:12:00,2.0565,2.05655,2.05585,2.05585,48200000.0
2008-12-24 09:13:00,2.05585,2.05615,2.05585,2.05605,56000000.0
2008-12-24 09:14:00,2.05605,2.05625,2.0558,2.05625,30400000.0
2008-12-24 09:15:00,2.05635,2.05645,2.0556,2.05575,77800000.0
2008-12-24 09:16:00,2.05585,2.0561,2.05585,2.05595,43400000.0
2008-12-24 09:17:00,2.05595,2.0563,2.05535,2.05595,112800000.0
2008-12-24 09:18:00,2.05615,2.0562,2.0561,2.0561,11200000.0
2008-12-24 09:19:00,2.05605,2.05605,2.05565,2.05575,24000000.0
2008-12-24 09:20:00,2.05575,2.05605,2.05545,2.05605,44000000.0
2008-12-24 09:21:00,2.05605,2.05605,2.055,2.05535,49800000.0
2008-12-24 09:22:00,2.05535,2.0567,2.0552,2.0563,122600000.0
2008-12-24 09:23:00,2.05625,2.05625,2.056,2.056,46000000.0
2008-12-24 09:24:00,2.056,2.056,2.056,2.056,19200000.0
2008-12-24 09:25:00,2.056,2.056,2.05525,2.056,48800000.0
2008-12-24 09:26:00,2.056,2.056,2.05545,2.0559,48000000.0
2008-12-24 09:27:00,2.056,2.056,2.05545,2.056,27200000.0
2008-12-24 09:28:00,2.056,2.0561,2.056,2.056,35200000.0
2008-12-24 09:29:00,2.056,2.0561,2.056,2.056,22400000.0
2008-12-24 09:30:00,2.056,2.056,2.0525,2.05275,115000000.0
2008-12-24 09:31:00,2.053,2.053,2.05135,2.05155,80400000.0
2008-12-24 09:32:00,2.05165,2.05175,2.0505,2.0508,104800000.0
2008-12-24 09:33:00,2.0508,2.0508,2.0508,2.0508,60800000.0
2008-12-24 09:34:00,2.0508,2.0508,2.0508,2.0508,6400000.0
2008-12-24 09:35:00,2.0508,2.052,2.0508,2.0513,124200000.0
2008-12-24 09:36:00,2.0513,2.0513,2.04965,2.05005,102600000.0
2008-12-24 09:37:00,2.04995,2.05085,2.0499,2.0507,130200000.0
2008-12-24 09:38:00,2.0507,2.0507,2.04955,2.0507,42800000.0
2008-12-24 09:39:00,2.0507,2.05095,2.0507,2.0507,61200000.0
2008-12-24 09:40:00,2.0507,2.0509,2.05025,2.0505,99400000.0
2008-12-24 09:41:00,2.05035,2.0505,2.0502,2.0502,50400000.0
2008-12-24 09:42:00,2.0502,2.05065,2.0502,2.05065,24200000.0
2008-12-24 09:43:00,2.0507,2.0513,2.05055,2.05115,64400000.0
2008-12-24 09:44:00,2.0512,2.0512,2.0508,2.05085,77600000.0
2008-12-24 09:45:00,2.05085,2.0513,2.0504,2.0507,61400000.0
2008-12-24 09:46:00,2.0507,2.0508,2.0494,2.0508,187600000.0
2008-12-24 09:47:00,2.0504,2.0508,2.0496,2.0497,107800000.0
2008-12-24 09:48:00,2.0497,2.0497,2.04755,2.04815,66800000.0
2008-12-24 09:49:00,2.0482,2.04865,2.04655,2.0467,78600000.0
2008-12-24 09:50:00,2.04685,2.0474,2.04685,2.0471,43400000.0
2008-12-24 09:51:00,2.04715,2.04805,2.047,2.04795,92400000.0
2008-12-24 09:52:00,2.04815,2.04815,2.0462,2.0462,55000000.0
2008-12-24 09:53:00,2.0464,2.0484,2.0464,2.0475,82600000.0
2008-12-24 09:54:00,2.0475,2.0475,2.04545,2.04605,83800000.0
2008-12-24 09:55:00,2.04605,2.0474,2.04605,2.0474,53400000.0
2008-12-24 09:56:00,2.0475,2.0484,2.0475,2.0482,109600000.0
2008-12-24 09:57:00,2.0479,2.0483,2.0479,2.048,82800000.0
2008-12-24 09:58:00,2.048,2.048,2.0464,2.04695,83000000.0
2008-12-24 09:59:00,2.0468,2.0469,2.04395,2.0442,147400000.0
2008-12-24 10:00:00,2.0443,2.04555,2.04365,2.04435,230600000.0
2008-12-24 10:01:00,2.04425,2.04555,2.04405,2.04555,104000000.0
2008-12-24 10:02:00,2.04525,2.04585,2.0451,2.0456,71800000.0
2008-12-24 10:03:00,2.0457,2.04575,2.0451,2.04535,44600000.0
2008-12-24 10:04:00,2.046,2.046,2.0451,2.0455,56000000.0
2008-12-24 10:05:00,2.0451,2.04535,2.04445,2.0452,33600000.0
2008-12-24 10:06:00,2.0452,2.0452,2.0452,2.0452,11800000.0
2008-12-24 10:07:00,2.0452,2.0454,2.04415,2.0454,26000000.0
2008-12-24 10:08:00,2.04555,2.0459,2.0451,2.0457,46000000.0
2008-12-24 10:09:00,2.0459,2.04715,2.0453,2.0471,133200000.0
2008-12-24 10:10:00,2.0469,2.04875,2.0469,2.04835,120600000.0
2008-12-24 10:11:00,2.04835,2.04985,2.0483,2.0497,117200000.0
2008-12-24 10:12:00,2.0496,2.05005,2.04925,2.04945,60800000.0
2008-12-24 10:13:00,2.0495,2.05025,2.0495,2.04995,50600000.0
2008-12-24 10:14:00,2.04995,2.0502,2.04905,2.0492,54200000.0
2008-12-24 10:15:00,2.0492,2.04925,2.0492,2.0492,35800000.0
2008-12-24 10:16:00,2.0492,2.0492,2.0492,2.0492,40000000.0
2008-12-24 10:17:00,2.0492,2.0497,2.04905,2.0492,58800000.0
2008-12-24 10:18:00,2.0492,2.0492,2.0492,2.0492,13200000.0
2008-12-24 10:19:00,2.0492,2.0492,2.0492,2.0492,3600000.0
2008-12-24 10:20:00,2.0492,2.0492,2.0478,2.0483,51100000.0
2008-12-24 10:21:00,2.0483,2.0492,2.0468,2.04815,64400000.0
2008-12-24 10:22:00,2.0482,2.0502,2.0482,2.04985,109000000.0
2008-12-24 10:23:00,2.04975,2.0501,2.0493,2.0497,155600000.0
2008-12-24 10:24:00,2.0497,2.0497,2.04785,2.0481,160200000.0
2008-12-24 10:25:00,2.0482,2.0489,2.04785,2.04855,85800000.0
2008-12-24 10:26:00,2.04865,2.0488,2.048,2.048,65400000.0
2008-12-24 10:27:00,2.048,2.04915,2.048,2.04835,103400000.0
2008-12-24 10:28:00,2.04835,2.04835,2.0479,2.048,51000000.0
2008-12-24 10:29:00,2.048,2.048,2.0479,2.0479,42000000.0
2008-12-24 10:30:00,2.0479,2.048,2.04735,2.04785,20800000.0
2008-12-24 10:31:00,2.04775,2.048,2.0463,2.048,22700000.0
2008-12-24 10:32:00,2.04735,2.048,2.04735,2.048,35400000.0
2008-12-24 10:33:00,2.04805,2.04815,2.048,2.048,68800000.0
2008-12-24 10:34:00,2.048,2.048,2.048,2.048,20200000.0
2008-12-24 10:35:00,2.048,2.048,2.0449,2.04645,98000000.0
2008-12-24 10:36:00,2.0463,2.04645,2.0454,2.04575,72800000.0
2008-12-24 10:37:00,2.0461,2.04655,2.04575,2.04575,72800000.0
2008-12-24 10:38:00,2.0459,2.0461,2.0459,2.0459,51000000.0
2008-12-24 10:39:00,2.0459,2.04605,2.0459,2.0459,57400000.0
2008-12-24 10:40:00,2.046,2.04875,2.046,2.0481,98400000.0
2008-12-24 10:41:00,2.0481,2.04955,2.04805,2.0481,82000000.0
2008-12-24 10:42:00,2.0481,2.0481,2.04675,2.0479,24400000.0
2008-12-24 10:43:00,2.0481,2.0481,2.0465,2.04665,59800000.0
2008-12-24 10:44:00,2.0467,2.04725,2.04625,2.04665,106000000.0
2008-12-24 10:45:00,2.0468,2.0468,2.0463,2.04655,78400000.0
2008-12-24 10:46:00,2.0466,2.0468,2.0463,2.04655,35800000.0
2008-12-24 10:47:00,2.04645,2.0466,2.0464,2.0464,68200000.0
2008-12-24 10:48:00,2.0464,2.04665,2.0463,2.0464,62600000.0
2008-12-24 10:49:00,2.04645,2.04795,2.0464,2.0479,102000000.0
2008-12-24 10:50:00,2.048,2.0482,2.0475,2.0481,27600000.0
2008-12-24 10:51:00,2.0482,2.0489,2.0482,2.0489,22600000.0
2008-12-24 10:52:00,2.04895,2.05015,2.04895,2.0498,57400000.0
2008-12-24 10:53:00,2.0498,2.0498,2.0485,2.0487,35000000.0
2008-12-24 10:54:00,2.0487,2.0496,2.048,2.048,44400000.0
2008-12-24 10:55:00,2.04815,2.0491,2.0478,2.04835,93600000.0
2008-12-24 10:56:00,2.0483,2.04885,2.0483,2.04885,30400000.0
2008-12-24 10:57:00,2.049,2.04925,2.04885,2.0491,131600000.0
2008-12-24 10:58:00,2.04905,2.0495,2.0489,2.0491,189600000.0
2008-12-24 10:59:00,2.04935,2.0499,2.0493,2.0495,173000000.0
2008-12-24 11:00:00,2.0495,2.0495,2.0491,2.0491,48000000.0
2008-12-24 11:01:00,2.0491,2.0507,2.0474,2.0506,94600000.0
2008-12-24 11:02:00,2.05085,2.05085,2.0487,2.0491,89800000.0
2008-12-24 11:03:00,2.0492,2.05065,2.04885,2.05025,66600000.0
2008-12-24 11:04:00,2.05025,2.05195,2.04935,2.0515,53400000.0
2008-12-24 11:05:00,2.0515,2.05195,2.05075,2.0508,33600000.0
2008-12-24 11:06:00,2.0509,2.05105,2.0509,2.0509,41800000.0
2008-12-24 11:07:00,2.0509,2.0512,2.0509,2.0512,42800000.0
2008-12-24 11:08:00,2.05115,2.0517,2.0502,2.0503,105800000.0
2008-12-24 11:09:00,2.0503,2.0517,2.0496,2.05045,112600000.0
2008-12-24 11:10:00,2.0505,2.0508,2.0495,2.04965,68200000.0
2008-12-24 11:11:00,2.0496,2.05155,2.04915,2.0514,98000000.0
2008-12-24 11:12:00,2.05135,2.05135,2.0507,2.05105,77000000.0
2008-12-24 11:13:00,2.05095,2.0511,2.0507,2.05105,81400000.0
2008-12-24 11:14:00,2.05105,2.05305,2.05095,2.05235,105200000.0
2008-12-24 11:15:00,2.05305,2.05445,2.0518,2.05265,202400000.0
2008-12-24 11:16:00,2.05225,2.05225,2.05135,2.05135,115200000.0
2008-12-24 11:17:00,2.05135,2.05145,2.051,2.051,119400000.0
2008-12-24 11:18:00,2.0511,2.05185,2.0511,2.0517,102800000.0
2008-12-24 11:19:00,2.05155,2.0525,2.0515,2.0518,59400000.0
2008-12-24 11:20:00,2.0517,2.0526,2.05165,2.0518,100000000.0
2008-12-24 11:21:00,2.05195,2.053,2.05195,2.0524,155200000.0
2008-12-24 11:22:00,2.05255,2.0532,2.052,2.0532,139200000.0
2008-12-24 11:23:00,2.0532,2.0538,2.0532,2.05365,63800000.0
2008-12-24 11:24:00,2.05365,2.05365,2.0526,2.05335,89200000.0
2008-12-24 11:25:00,2.0533,2.05335,2.0529,2.05295,61600000.0
2008-12-24 11:26:00,2.05315,2.05345,2.05285,2.05315,77000000.0
2008-12-24 11:27:00,2.05315,2.0537,2.0526,2.0537,70200000.0
2008-12-24 11:28:00,2.05375,2.05375,2.0511,2.0525,70200000.0
2008-12-24 11:29:00,2.0526,2.05295,2.05165,2.05195,100200000.0
2008-12-24 11:30:00,2.05225,2.05325,2.05195,2.0527,54400000.0
2008-12-24 11:31:00,2.0529,2.0529,2.0525,2.05255,35200000.0
2008-12-24 11:32:00,2.0524,2.05285,2.05185,2.05225,103400000.0
2008-12-24 11:33:00,2.0522,2.05255,2.05205,2.05235,35200000.0
2008-12-24 11:34:00,2.05245,2.0532,2.05245,2.0532,81200000.0
2008-12-24 11:35:00,2.05315,2.05315,2.0526,2.05305,48600000.0
2008-12-24 11:36:00,2.0529,2.05365,2.05265,2.0532,85800000.0
2008-12-24 11:37:00,2.05335,2.05365,2.05235,2.0532,121800000.0
2008-12-24 11:38:00,2.0532,2.0532,2.0525,2.05255,84000000.0
2008-12-24 11:39:00,2.05265,2.05265,2.05205,2.05225,67400000.0
2008-12-24 11:40:00,2.0522,2.053,2.05195,2.05295,66000000.0
2008-12-24 11:41:00,2.05285,2.05285,2.05175,2.05255,94600000.0
2008-12-24 11:42:00,2.0524,2.05355,2.0524,2.05345,104600000.0
2008-12-24 11:43:00,2.05335,2.0537,2.05335,2.0536,93600000.0
2008-12-24 11:44:00,2.0532,2.0535,2.05295,2.05295,75000000.0
2008-12-24 11:45:00,2.05295,2.0535,2.0525,2.05345,39200000.0
2008-12-24 11:46:00,2.05345,2.05345,2.0528,2.053,13200000.0
2008-12-24 11:47:00,2.05305,2.0532,2.0525,2.0529,93800000.0
2008-12-24 11:48:00,2.05275,2.0535,2.0526,2.0532,29600000.0
2008-12-24 11:49:00,2.05315,2.05315,2.05265,2.0529,57200000.0
2008-12-24 11:50:00,2.05295,2.05335,2.0524,2.05255,88800000.0
2008-12-24 11:51:00,2.05265,2.05315,2.05225,2.0531,74800000.0
2008-12-24 11:52:00,2.0527,2.0535,2.05245,2.0535,58600000.0
2008-12-24 11:53:00,2.05365,2.05405,2.0535,2.05405,33000000.0
2008-12-24 11:54:00,2.05395,2.05395,2.05315,2.05365,48400000.0
2008-12-24 11:55:00,2.0537,2.05375,2.05285,2.05285,90200000.0
2008-12-24 11:56:00,2.053,2.0535,2.053,2.0531,33000000.0
2008-12-24 11:57:00,2.05315,2.05335,2.0521,2.05255,87400000.0
2008-12-24 11:58:00,2.0525,2.05255,2.05195,2.05235,30800000.0
2008-12-24 11:59:00,2.05255,2.053,2.05175,2.05295,74400000.0
2008-12-24 12:00:00,2.053,2.0535,2.05175,2.0522,112400000.0
2008-12-24 12:01:00,2.0523,2.053,2.0518,2.05225,121800000.0
2008-12-24 12:02:00,2.05215,2.0522,2.0517,2.0521,94600000.0
2008-12-24 12:03:00,2.05235,2.0524,2.05185,2.05205,39600000.0
2008-12-24 12:04:00,2.05185,2.05195,2.0518,2.05195,11000000.0
2008-12-24 12:05:00,2.05195,2.05205,2.0514,2.0516,84200000.0
2008-12-24 12:06:00,2.0516,2.0516,2.05095,2.0512,100400000.0
2008-12-24 12:07:00,2.0512,2.0512,2.0486,2.0491,131400000.0
2008-12-24 12:08:00,2.0494,2.0494,2.0473,2.04775,135800000.0
2008-12-24 12:09:00,2.0478,2.04965,2.0476,2.0486,60000000.0
2008-12-24 12:10:00,2.04945,2.05135,2.04945,2.05125,136400000.0
2008-12-24 12:11:00,2.05145,2.0517,2.0496,2.0498,75000000.0
2008-12-24 12:12:00,2.04985,2.04985,2.0488,2.0494,107000000.0
2008-12-24 12:13:00,2.04945,2.04995,2.0493,2.04995,72800000.0
2008-12-24 12:14:00,2.0502,2.05035,2.04925,2.0494,86800000.0
2008-12-24 12:15:00,2.0494,2.0517,2.0494,2.0514,98000000.0
2008-12-24 12:16:00,2.0503,2.0514,2.05025,2.0509,107800000.0
2008-12-24 12:17:00,2.0508,2.0527,2.05015,2.0518,133800000.0
2008-12-24 12:18:00,2.0514,2.0549,2.05125,2.05125,158800000.0
2008-12-24 12:19:00,2.0512,2.0551,2.0512,2.0533,145400000.0
2008-12-24 12:20:00,2.0539,2.05545,2.0526,2.0541,121200000.0
2008-12-24 12:21:00,2.05385,2.05895,2.05385,2.05645,109300000.0
2008-12-24 12:22:00,2.0561,2.05665,2.05445,2.05665,128800000.0
2008-12-24 12:23:00,2.05695,2.0573,2.05545,2.0557,89200000.0
2008-12-24 12:24:00,2.0558,2.05605,2.0549,2.0558,41400000.0
2008-12-24 12:25:00,2.0558,2.0558,2.05255,2.05465,84800000.0
2008-12-24 12:26:00,2.05465,2.0547,2.05155,2.0528,48200000.0
2008-12-24 12:27:00,2.05285,2.05285,2.0507,2.05075,35200000.0
2008-12-24 12:28:00,2.0507,2.0525,2.05,2.05125,93200000.0
2008-12-24 12:29:00,2.0514,2.0514,2.05035,2.05075,61600000.0
2008-12-24 12:30:00,2.0508,2.05095,2.04895,2.04975,57000000.0
2008-12-24 12:31:00,2.04935,2.0507,2.04935,2.0505,77400000.0
2008-12-24 12:32:00,2.05045,2.05045,2.0499,2.04995,60600000.0
2008-12-24 12:33:00,2.05,2.05025,2.04965,2.04965,86400000.0
2008-12-24 12:34:00,2.04975,2.04975,2.04945,2.04945,15200000.0
2008-12-24 12:35:00,2.04905,2.04995,2.0487,2.0498,80200000.0
2008-12-24 12:36:00,2.05,2.05125,2.04935,2.051,94800000.0
2008-12-24 12:37:00,2.05085,2.05085,2.04995,2.0502,131200000.0
2008-12-24 12:38:00,2.0502,2.0503,2.04985,2.05005,85000000.0
2008-12-24 12:39:00,2.0502,2.0524,2.05,2.0505,154600000.0
2008-12-24 12:40:00,2.05055,2.0508,2.0505,2.05065,95200000.0
2008-12-24 12:41:00,2.05055,2.05205,2.05035,2.0517,102400000.0
2008-12-24 12:42:00,2.0517,2.0517,2.05045,2.0512,36600000.0
2008-12-24 12:43:00,2.0511,2.0513,2.05065,2.0512,33400000.0
2008-12-24 12:44:00,2.0513,2.0513,2.05105,2.05115,19000000.0
2008-12-24 12:45:00,2.05105,2.05135,2.05075,2.05075,22400000.0
2008-12-24 12:46:00,2.0509,2.051,2.0504,2.05055,73800000.0
2008-12-24 12:47:00,2.0504,2.05375,2.0504,2.05335,153800000.0
2008-12-24 12:48:00,2.05355,2.05355,2.0519,2.05225,62600000.0
2008-12-24 12:49:00,2.0523,2.05235,2.052,2.05215,22000000.0
2008-12-24 12:50:00,2.05215,2.0523,2.0517,2.0522,71400000.0
2008-12-24 12:51:00,2.05235,2.05415,2.0522,2.0532,74600000.0
2008-12-24 12:52:00,2.05355,2.0537,2.0531,2.0531,50000000.0
2008-12-24 12:53:00,2.0531,2.05455,2.05175,2.05445,91000000.0
2008-12-24 12:54:00,2.0541,2.0552,2.0524,2.053,108400000.0
2008-12-24 12:55:00,2.05295,2.0555,2.05245,2.0536,89200000.0
2008-12-24 12:56:00,2.0537,2.05455,2.0537,2.05395,56600000.0
2008-12-24 12:57:00,2.05415,2.05435,2.05335,2.05375,110400000.0
2008-12-24 12:58:00,2.05375,2.05385,2.0536,2.05375,15000000.0
2008-12-24 12:59:00,2.05375,2.0538,2.0534,2.0537,21000000.0
2008-12-24 13:00:00,2.05385,2.05395,2.05355,2.05365,70600000.0
2008-12-24 13:01:00,2.05365,2.05365,2.05295,2.05295,22000000.0
2008-12-24 13:02:00,2.0531,2.0531,2.0531,2.0531,34800000.0
2008-12-24 13:03:00,2.0531,2.0531,2.052,2.05215,64400000.0
2008-12-24 13:04:00,2.05225,2.05225,2.0521,2.0521,22000000.0
2008-12-24 13:05:00,2.0514,2.05225,2.05135,2.05225,19200000.0
2008-12-24 13:06:00,2.05235,2.0526,2.05205,2.0526,34400000.0
2008-12-24 13:07:00,2.05245,2.0525,2.05165,2.0524,29400000.0
2008-12-24 13:08:00,2.05235,2.05235,2.0509,2.05115,49200000.0
2008-12-24 13:09:00,2.05135,2.05145,2.0506,2.0507,51200000.0
2008-12-24 13:10:00,2.0507,2.05235,2.0505,2.0507,66400000.0
2008-12-24 13:11:00,2.0507,2.05095,2.0507,2.0508,40400000.0
2008-12-24 13:12:00,2.0507,2.0548,2.05065,2.0522,71600000.0
2008-12-24 13:13:00,2.05115,2.0522,2.05115,2.052,48400000.0
2008-12-24 13:14:00,2.05235,2.05375,2.0519,2.05275,115800000.0
2008-12-24 13:15:00,2.0528,2.05295,2.05185,2.052,90800000.0
2008-12-24 13:16:00,2.052,2.05245,2.05165,2.05245,92000000.0
2008-12-24 13:17:00,2.05235,2.05235,2.0518,2.052,41800000.0
2008-12-24 13:18:00,2.052,2.05255,2.0519,2.0524,55000000.0
2008-12-24 13:19:00,2.05225,2.0527,2.0521,2.0522,66000000.0
2008-12-24 13:20:00,2.05235,2.0527,2.05225,2.0525,101200000.0
2008-12-24 13:21:00,2.0525,2.0527,2.05225,2.05255,48400000.0
2008-12-24 13:22:00,2.05245,2.05275,2.0523,2.0523,32600000.0
2008-12-24 13:23:00,2.0523,2.05255,2.0523,2.0523,48800000.0
2008-12-24 13:24:00,2.0523,2.0526,2.05115,2.05115,34500000.0
2008-12-24 13:25:00,2.0507,2.0514,2.04995,2.04995,68000000.0
2008-12-24 13:26:00,2.05065,2.0508,2.05,2.0503,36200000.0
2008-12-24 13:27:00,2.05065,2.0515,2.0502,2.0508,32400000.0
2008-12-24 13:28:00,2.0508,2.0508,2.0508,2.0508,21000000.0
2008-12-24 13:29:00,2.0508,2.0508,2.0508,2.0508,13000000.0
2008-12-24 13:30:00,2.0508,2.0508,2.0508,2.0508,5000000.0
2008-12-24 13:31:00,2.0508,2.0508,2.0508,2.0508,8000000.0
2008-12-24 13:32:00,2.0508,2.0508,2.0508,2.0508,51000000.0
2008-12-24 13:33:00,2.0508,2.051,2.0508,2.051,32200000.0
2008-12-24 13:34:00,2.051,2.051,2.0508,2.0508,17200000.0
2008-12-24 13:35:00,2.0508,2.0514,2.0506,2.05125,39800000.0
2008-12-24 13:36:00,2.0514,2.05425,2.05125,2.054,161600000.0
2008-12-24 13:37:00,2.0539,2.05445,2.05385,2.0543,91000000.0
2008-12-24 13:38:00,2.05385,2.05385,2.0515,2.0532,150400000.0
2008-12-24 13:39:00,2.0531,2.0531,2.05165,2.052,71800000.0
2008-12-24 13:40:00,2.05195,2.05335,2.05165,2.0531,139000000.0
2008-12-24 13:41:00,2.05305,2.05325,2.0525,2.05265,83600000.0
2008-12-24 13:42:00,2.0525,2.0525,2.0512,2.05185,75200000.0
2008-12-24 13:43:00,2.0521,2.0521,2.05125,2.05195,55000000.0
2008-12-24 13:44:00,2.0519,2.0519,2.05045,2.05065,82000000.0
2008-12-24 13:45:00,2.0509,2.05275,2.0509,2.0518,84200000.0
2008-12-24 13:46:00,2.052,2.05205,2.0516,2.0517,86600000.0
2008-12-24 13:47:00,2.05185,2.05265,2.0511,2.0521,98400000.0
2008-12-24 13:48:00,2.0521,2.05315,2.05115,2.05265,122600000.0
2008-12-24 13:49:00,2.05275,2.05275,2.0517,2.0526,99400000.0
2008-12-24 13:50:00,2.0526,2.05375,2.05255,2.0537,66200000.0
2008-12-24 13:51:00,2.0536,2.05395,2.05325,2.0536,80400000.0
2008-12-24 13:52:00,2.05355,2.05385,2.0522,2.0533,64400000.0
2008-12-24 13:53:00,2.0534,2.05345,2.05325,2.05345,34800000.0
2008-12-24 13:54:00,2.0534,2.0534,2.05275,2.05315,63000000.0
2008-12-24 13:55:00,2.05325,2.0543,2.05305,2.054,44600000.0
2008-12-24 13:56:00,2.05395,2.05445,2.0536,2.0539,89000000.0
2008-12-24 13:57:00,2.05385,2.0541,2.05385,2.0541,27400000.0
2008-12-24 13:58:00,2.0543,2.0543,2.05245,2.05285,54400000.0
2008-12-24 13:59:00,2.05285,2.05345,2.0525,2.05345,87400000.0
2008-12-24 14:00:00,2.05355,2.05365,2.0519,2.05245,129400000.0
2008-12-24 14:01:00,2.05225,2.0535,2.0521,2.0535,53400000.0
2008-12-24 14:02:00,2.0538,2.05395,2.05335,2.05395,46200000.0
2008-12-24 14:03:00,2.05395,2.05475,2.05335,2.05445,32600000.0
2008-12-24 14:04:00,2.05445,2.0546,2.0537,2.05405,68800000.0
2008-12-24 14:05:00,2.0542,2.0545,2.05315,2.0542,81200000.0
2008-12-24 14:06:00,2.05425,2.05425,2.05365,2.05405,39600000.0
2008-12-24 14:07:00,2.05395,2.0541,2.0535,2.0535,62800000.0
2008-12-24 14:08:00,2.0535,2.05395,2.0524,2.053,97800000.0
2008-12-24 14:09:00,2.05315,2.0544,2.0531,2.0544,51200000.0
2008-12-24 14:10:00,2.05445,2.05475,2.05285,2.05315,90400000.0
2008-12-24 14:11:00,2.0531,2.05365,2.0524,2.0536,27000000.0
2008-12-24 14:12:00,2.0534,2.0536,2.0528,2.0534,45400000.0
2008-12-24 14:13:00,2.0534,2.0534,2.0527,2.0528,40200000.0
2008-12-24 14:14:00,2.05305,2.0535,2.05185,2.0523,76800000.0
2008-12-24 14:15:00,2.0524,2.0542,2.05225,2.05375,97200000.0
2008-12-24 14:16:00,2.0537,2.0537,2.0529,2.0534,78000000.0
2008-12-24 14:17:00,2.0534,2.0535,2.0529,2.05335,35200000.0
2008-12-24 14:18:00,2.05345,2.0538,2.0534,2.0537,26000000.0
2008-12-24 14:19:00,2.05355,2.05355,2.0534,2.0534,34400000.0
2008-12-24 14:20:00,2.0535,2.0535,2.0534,2.0534,14400000.0
2008-12-24 14:21:00,2.0534,2.05355,2.0534,2.05355,11600000.0
2008-12-24 14:22:00,2.05375,2.0539,2.0533,2.0539,29000000.0
2008-12-24 14:23:00,2.05325,2.0558,2.05325,2.05465,79600000.0
2008-12-24 14:24:00,2.0546,2.05515,2.0542,2.0542,24000000.0
2008-12-24 14:25:00,2.05465,2.05515,2.0543,2.0543,30000000.0
2008-12-24 14:26:00,2.05455,2.0549,2.0534,2.05405,70600000.0
2008-12-24 14:27:00,2.0541,2.05495,2.0539,2.0546,100200000.0
2008-12-24 14:28:00,2.05475,2.0553,2.05415,2.05475,218600000.0
2008-12-24 14:29:00,2.0547,2.05565,2.0546,2.05485,168000000.0
2008-12-24 14:30:00,2.0549,2.0557,2.0548,2.0552,237800000.0
2008-12-24 14:31:00,2.05525,2.05595,2.05525,2.05565,67200000.0
2008-12-24 14:32:00,2.05565,2.05565,2.0553,2.0553,43800000.0
2008-12-24 14:33:00,2.0553,2.05545,2.0552,2.05535,63600000.0
2008-12-24 14:34:00,2.0553,2.05535,2.05445,2.05455,31400000.0
2008-12-24 14:35:00,2.05455,2.05495,2.05435,2.05435,29400000.0
2008-12-24 14:36:00,2.05445,2.05595,2.0544,2.05545,49200000.0
2008-12-24 14:37:00,2.0555,2.0558,2.05365,2.0537,73400000.0
2008-12-24 14:38:00,2.05375,2.0539,2.05275,2.05345,83400000.0
2008-12-24 14:39:00,2.0534,2.05345,2.0529,2.05295,53600000.0
2008-12-24 14:40:00,2.0529,2.05345,2.05255,2.05345,38200000.0
2008-12-24 14:41:00,2.05355,2.05385,2.05345,2.0538,38800000.0
2008-12-24 14:42:00,2.05375,2.05375,2.0528,2.05355,51200000.0
2008-12-24 14:43:00,2.0537,2.05375,2.05245,2.05275,78400000.0
2008-12-24 14:44:00,2.05275,2.05405,2.05225,2.054,113400000.0
2008-12-24 14:45:00,2.0536,2.05395,2.05335,2.0536,41800000.0
2008-12-24 14:46:00,2.0537,2.05435,2.05335,2.05375,33600000.0
2008-12-24 14:47:00,2.054,2.05425,2.0539,2.0539,13200000.0
2008-12-24 14:48:00,2.0541,2.05415,2.054,2.0541,45600000.0
2008-12-24 14:49:00,2.0542,2.0542,2.05355,2.054,38600000.0
2008-12-24 14:50:00,2.05395,2.05395,2.0525,2.0525,27600000.0
2008-12-24 14:51:00,2.05265,2.05395,2.0524,2.053,46000000.0
2008-12-24 14:52:00,2.05315,2.05315,2.05235,2.05245,54400000.0
2008-12-24 14:53:00,2.0523,2.05275,2.05215,2.05225,73600000.0
2008-12-24 14:54:00,2.0524,2.05345,2.0524,2.05325,109800000.0
2008-12-24 14:55:00,2.05325,2.0534,2.05235,2.0528,124600000.0
2008-12-24 14:56:00,2.053,2.0533,2.05285,2.0529,14200000.0
2008-12-24 14:57:00,2.0527,2.0532,2.05245,2.05315,37000000.0
2008-12-24 14:58:00,2.05315,2.0533,2.0526,2.05295,72600000.0
2008-12-24 14:59:00,2.05295,2.053,2.0517,2.0517,92400000.0
2008-12-24 15:00:00,2.05175,2.053,2.0517,2.053,102400000.0
2008-12-24 15:01:00,2.05295,2.05325,2.0529,2.0529,36200000.0
2008-12-24 15:02:00,2.053,2.05315,2.0529,2.053,30800000.0
2008-12-24 15:03:00,2.05305,2.05305,2.0526,2.0526,17600000.0
2008-12-24 15:04:00,2.05255,2.05255,2.0525,2.0525,11000000.0
2008-12-24 15:05:00,2.05255,2.05255,2.0524,2.0524,8800000.0
2008-12-24 15:06:00,2.05205,2.05235,2.05155,2.05205,99200000.0
2008-12-24 15:07:00,2.0521,2.05235,2.05175,2.05195,31800000.0
2008-12-24 15:08:00,2.05205,2.0522,2.052,2.0522,25200000.0
2008-12-24 15:09:00,2.05215,2.0522,2.0517,2.0517,32000000.0
2008-12-24 15:10:00,2.052,2.0523,2.0518,2.0523,32200000.0
2008-12-24 15:11:00,2.05235,2.05275,2.0523,2.05275,31800000.0
2008-12-24 15:12:00,2.0529,2.05305,2.0519,2.0527,108200000.0
2008-12-24 15:13:00,2.0529,2.0531,2.0525,2.05295,110400000.0
2008-12-24 15:14:00,2.0528,2.0535,2.0523,2.0535,148400000.0
2008-12-24 15:15:00,2.0536,2.054,2.05285,2.0536,103500000.0
2008-12-24 15:16:00,2.0536,2.0536,2.052,2.05245,81500000.0
2008-12-24 15:17:00,2.0522,2.05235,2.0509,2.0517,97200000.0
2008-12-24 15:18:00,2.0518,2.0521,2.05085,2.052,48600000.0
2008-12-24 15:19:00,2.0517,2.05275,2.05095,2.0521,121900000.0
2008-12-24 15:20:00,2.0523,2.0523,2.05055,2.05135,178500000.0
2008-12-24 15:21:00,2.05135,2.0515,2.05055,2.0513,161400000.0
2008-12-24 15:22:00,2.0515,2.05175,2.05105,2.05165,110200000.0
2008-12-24 15:23:00,2.0517,2.052,2.0512,2.0517,98800000.0
2008-12-24 15:24:00,2.0517,2.0517,2.051,2.0511,41800000.0
2008-12-24 15:25:00,2.0511,2.05135,2.05065,2.0511,85800000.0
2008-12-24 15:26:00,2.05125,2.05125,2.0502,2.05035,149600000.0
2008-12-24 15:27:00,2.05035,2.05075,2.05025,2.05075,55800000.0
2008-12-24 15:28:00,2.0509,2.0509,2.05055,2.05075,37400000.0
2008-12-24 15:29:00,2.05075,2.0521,2.0505,2.051,109800000.0
2008-12-24 15:30:00,2.0511,2.0511,2.0505,2.0506,28600000.0
2008-12-24 15:31:00,2.05055,2.0509,2.0496,2.0496,69400000.0
2008-12-24 15:32:00,2.0496,2.0508,2.04955,2.05035,115400000.0
2008-12-24 15:33:00,2.0498,2.0501,2.04935,2.0494,46000000.0
2008-12-24 15:34:00,2.0493,2.0495,2.04925,2.0495,61000000.0
2008-12-24 15:35:00,2.04945,2.04985,2.04865,2.04955,125200000.0
2008-12-24 15:36:00,2.04955,2.04985,2.04885,2.0492,88000000.0
2008-12-24 15:37:00,2.04915,2.05,2.0481,2.04965,128200000.0
2008-12-24 15:38:00,2.04965,2.0508,2.0484,2.05,96200000.0
2008-12-24 15:39:00,2.04985,2.05,2.04955,2.04955,42600000.0
2008-12-24 15:40:00,2.0494,2.05,2.0494,2.04945,44400000.0
2008-12-24 15:41:00,2.04955,2.04955,2.0492,2.04935,65200000.0
2008-12-24 15:42:00,2.04925,2.04985,2.0491,2.0491,65800000.0
2008-12-24 15:43:00,2.0491,2.0494,2.049,2.04925,25200000.0
2008-12-24 15:44:00,2.0489,2.04975,2.0489,2.0497,36800000.0
2008-12-24 15:45:00,2.04975,2.0499,2.0494,2.04985,73800000.0
2008-12-24 15:46:00,2.04975,2.0501,2.0495,2.04955,78000000.0
2008-12-24 15:47:00,2.0495,2.0498,2.04895,2.0494,40000000.0
2008-12-24 15:48:00,2.04935,2.04955,2.04935,2.0495,30800000.0
2008-12-24 15:49:00,2.04945,2.04995,2.0494,2.04955,40400000.0
2008-12-24 15:50:00,2.0494,2.04955,2.0494,2.0495,12800000.0
2008-12-24 15:51:00,2.04955,2.0496,2.0494,2.0494,14000000.0
2008-12-24 15:52:00,2.0494,2.05015,2.0494,2.0501,51200000.0
2008-12-24 15:53:00,2.05015,2.05035,2.05,2.0501,31600000.0
2008-12-24 15:54:00,2.05015,2.05085,2.05015,2.0504,15600000.0
2008-12-24 15:55:00,2.05025,2.0504,2.0496,2.04985,73600000.0
2008-12-24 15:56:00,2.0499,2.0499,2.04935,2.04975,30000000.0
2008-12-24 15:57:00,2.0492,2.05035,2.0492,2.05035,78400000.0
2008-12-24 15:58:00,2.0504,2.05045,2.05,2.0501,47800000.0
2008-12-24 15:59:00,2.0502,2.05085,2.0502,2.05055,49400000.0
2008-12-24 16:00:00,2.05055,2.05055,2.0502,2.0502,48000000.0
2008-12-24 16:01:00,2.0502,2.05145,2.0501,2.05015,91200000.0
2008-12-24 16:02:00,2.05035,2.0508,2.0498,2.0508,88400000.0
2008-12-24 16:03:00,2.0508,2.05095,2.0496,2.05035,108800000.0
2008-12-24 16:04:00,2.0503,2.0507,2.0503,2.05045,93600000.0
2008-12-24 16:05:00,2.05045,2.0512,2.05025,2.0508,149600000.0
2008-12-24 16:06:00,2.051,2.05125,2.0496,2.0496,94000000.0
2008-12-24 16:07:00,2.04995,2.0513,2.04975,2.05095,95200000.0
2008-12-24 16:08:00,2.0509,2.051,2.04985,2.0504,57800000.0
2008-12-24 16:09:00,2.05045,2.05135,2.05015,2.05115,80600000.0
2008-12-24 16:10:00,2.05115,2.0523,2.05095,2.0521,65800000.0
2008-12-24 16:11:00,2.05215,2.0523,2.05115,2.0518,115400000.0
2008-12-24 16:12:00,2.05195,2.05205,2.04975,2.0502,76000000.0
2008-12-24 16:13:00,2.0503,2.05155,2.04945,2.04955,93600000.0
2008-12-24 16:14:00,2.04945,2.05,2.0494,2.0497,33400000.0
2008-12-24 16:15:00,2.0497,2.0505,2.04925,2.04925,55400000.0
2008-12-24 16:16:00,2.04935,2.0505,2.04875,2.05015,61600000.0
2008-12-24 16:17:00,2.05015,2.0504,2.04975,2.05015,42200000.0
2008-12-24 16:18:00,2.05025,2.05065,2.05025,2.05045,55000000.0
2008-12-24 16:19:00,2.05045,2.05095,2.05045,2.05085,26000000.0
2008-12-24 16:20:00,2.0508,2.0508,2.0501,2.0503,66400000.0
2008-12-24 16:21:00,2.05035,2.05035,2.04975,2.0501,16400000.0
2008-12-24 16:22:00,2.05005,2.05065,2.04945,2.05065,56600000.0
2008-12-24 16:23:00,2.0507,2.05195,2.0507,2.05145,93800000.0
2008-12-24 16:24:00,2.0516,2.05175,2.0516,2.05165,13200000.0
2008-12-24 16:25:00,2.05175,2.05175,2.05075,2.05135,93600000.0
2008-12-24 16:26:00,2.05135,2.05135,2.0507,2.05075,79800000.0
2008-12-24 16:27:00,2.0508,2.05095,2.05045,2.0507,83000000.0
2008-12-24 16:28:00,2.05065,2.05115,2.05005,2.05105,70200000.0
2008-12-24 16:29:00,2.051,2.05135,2.0498,2.05135,31200000.0
2008-12-24 16:30:00,2.05125,2.0521,2.0507,2.05105,67400000.0
2008-12-24 16:31:00,2.0511,2.0519,2.0495,2.0519,164600000.0
2008-12-24 16:32:00,2.05205,2.0525,2.05055,2.0508,142200000.0
2008-12-24 16:33:00,2.0506,2.05125,2.0499,2.0499,101600000.0
2008-12-24 16:34:00,2.04995,2.0503,2.0491,2.05015,92000000.0
2008-12-24 16:35:00,2.0502,2.05165,2.049,2.0516,96000000.0
2008-12-24 16:36:00,2.05155,2.05225,2.0507,2.0516,90800000.0
2008-12-24 16:37:00,2.0516,2.0522,2.05105,2.0518,58600000.0
2008-12-24 16:38:00,2.0518,2.0519,2.05125,2.0519,87600000.0
2008-12-24 16:39:00,2.05195,2.0523,2.05115,2.0513,27400000.0
2008-12-24 16:40:00,2.0512,2.052,2.0512,2.0519,60800000.0
2008-12-24 16:41:00,2.0519,2.0525,2.0516,2.0516,88400000.0
2008-12-24 16:42:00,2.0517,2.052,2.05145,2.0519,33400000.0
2008-12-24 16:43:00,2.052,2.05215,2.052,2.05215,18200000.0
2008-12-24 16:44:00,2.0515,2.05185,2.05145,2.0518,31000000.0
2008-12-24 16:45:00,2.05175,2.0523,2.0517,2.0523,44400000.0
2008-12-24 16:46:00,2.0522,2.0523,2.05175,2.0519,36400000.0
2008-12-24 16:47:00,2.05185,2.05215,2.051,2.0513,99400000.0
2008-12-24 16:48:00,2.05145,2.05155,2.04995,2.05005,113400000.0
2008-12-24 16:49:00,2.05025,2.0508,2.0498,2.0507,66400000.0
2008-12-24 16:50:00,2.05065,2.05065,2.0495,2.04955,54800000.0
2008-12-24 16:51:00,2.04955,2.05005,2.0487,2.0495,78600000.0
2008-12-24 16:52:00,2.0496,2.05095,2.0496,2.05075,46000000.0
2008-12-24 16:53:00,2.05075,2.05155,2.05035,2.05135,151200000.0
2008-12-24 16:54:00,2.05135,2.05375,2.05125,2.05335,155600000.0
2008-12-24 16:55:00,2.0535,2.05435,2.05045,2.0531,101600000.0
2008-12-24 16:56:00,2.0532,2.05335,2.053,2.05315,39600000.0
2008-12-24 16:57:00,2.0532,2.05325,2.05305,2.05305,33000000.0
2008-12-24 16:58:00,2.05315,2.05315,2.0524,2.05295,55000000.0
2008-12-24 16:59:00,2.0531,2.05315,2.0524,2.05285,46200000.0
2008-12-24 17:00:00,2.0528,2.053,2.0517,2.05235,86000000.0
2008-12-24 17:01:00,2.05245,2.0533,2.0508,2.051,85600000.0
2008-12-24 17:02:00,2.05105,2.0524,2.05105,2.05165,67400000.0
2008-12-24 17:03:00,2.05165,2.05255,2.0513,2.05225,94400000.0
2008-12-24 17:04:00,2.0519,2.0532,2.0519,2.0526,55000000.0
2008-12-24 17:05:00,2.05255,2.0539,2.0514,2.0533,220800000.0
2008-12-24 17:06:00,2.0533,2.0533,2.0521,2.0524,57200000.0
2008-12-24 17:07:00,2.0532,2.0532,2.0531,2.0531,24200000.0
2008-12-24 17:08:00,2.0531,2.0531,2.0515,2.0531,64200000.0
2008-12-24 17:09:00,2.053,2.0531,2.05145,2.0518,90600000.0
2008-12-24 17:10:00,2.05185,2.052,2.05115,2.0514,95200000.0
2008-12-24 17:11:00,2.051,2.05255,2.051,2.0521,166000000.0
2008-12-24 17:12:00,2.05205,2.0525,2.0513,2.0524,70400000.0
2008-12-24 17:13:00,2.0524,2.0527,2.05225,2.05265,55000000.0
2008-12-24 17:14:00,2.05265,2.0534,2.05265,2.0532,99400000.0
2008-12-24 17:15:00,2.0533,2.0533,2.0531,2.05315,21400000.0
2008-12-24 17:16:00,2.0531,2.05315,2.05285,2.05315,16400000.0
2008-12-24 17:17:00,2.0531,2.05375,2.053,2.05355,56400000.0
2008-12-24 17:18:00,2.05385,2.054,2.05345,2.05365,52800000.0
2008-12-24 17:19:00,2.05365,2.0537,2.05105,2.0519,91000000.0
2008-12-24 17:20:00,2.0522,2.054,2.0508,2.0514,208800000.0
2008-12-24 17:21:00,2.0515,2.0518,2.05,2.0515,85400000.0
2008-12-24 17:22:00,2.05155,2.0521,2.05105,2.05195,79200000.0
2008-12-24 17:23:00,2.05205,2.0524,2.05095,2.0511,150400000.0
2008-12-24 17:24:00,2.0512,2.0512,2.04775,2.04835,147200000.0
2008-12-24 17:25:00,2.04875,2.04955,2.04865,2.04945,48200000.0
2008-12-24 17:26:00,2.0493,2.04975,2.04925,2.0496,62200000.0
2008-12-24 17:27:00,2.04965,2.04975,2.04885,2.04975,37400000.0
2008-12-24 17:28:00,2.05,2.0505,2.05,2.0505,35200000.0
2008-12-24 17:29:00,2.0503,2.0505,2.04965,2.0505,41800000.0
2008-12-24 17:30:00,2.0501,2.0507,2.0501,2.0505,61800000.0
2008-12-24 17:31:00,2.05045,2.05065,2.04975,2.04975,37400000.0
2008-12-24 17:32:00,2.05,2.0505,2.04965,2.05025,45400000.0
2008-12-24 17:33:00,2.0503,2.0503,2.04825,2.04985,141000000.0
2008-12-24 17:34:00,2.0499,2.0502,2.0497,2.0499,71400000.0
2008-12-24 17:35:00,2.04985,2.0499,2.0497,2.04985,21400000.0
2008-12-24 17:36:00,2.04975,2.04985,2.04975,2.04985,19800000.0
2008-12-24 17:37:00,2.0499,2.05015,2.04985,2.05015,8800000.0
2008-12-24 17:38:00,2.0501,2.05015,2.05,2.05005,30800000.0
2008-12-24 17:39:00,2.05005,2.05015,2.04985,2.05,45200000.0
2008-12-24 17:40:00,2.04995,2.04995,2.0497,2.0497,66600000.0
2008-12-24 17:41:00,2.0497,2.04975,2.0496,2.04975,80400000.0
2008-12-24 17:42:00,2.0497,2.0502,2.0497,2.05005,67000000.0
2008-12-24 17:43:00,2.0501,2.05035,2.0501,2.05035,21000000.0
2008-12-24 17:44:00,2.0503,2.0508,2.0503,2.0508,19200000.0
2008-12-24 17:45:00,2.0511,2.0546,2.051,2.05395,105600000.0
2008-12-24 17:46:00,2.0541,2.0545,2.0536,2.05445,24000000.0
2008-12-24 17:47:00,2.0546,2.0546,2.05365,2.0539,30600000.0
2008-12-24 17:48:00,2.0535,2.0536,2.05085,2.0509,33800000.0
2008-12-24 17:49:00,2.0509,2.0509,2.04905,2.0491,24000000.0
2008-12-24 17:50:00,2.04925,2.051,2.04895,2.0509,31400000.0
2008-12-24 17:51:00,2.05075,2.0509,2.0488,2.05015,26000000.0
2008-12-24 17:52:00,2.0503,2.0509,2.0481,2.0482,89400000.0
2008-12-24 17:53:00,2.0483,2.04835,2.0478,2.048,63800000.0
2008-12-24 17:54:00,2.04795,2.04905,2.04795,2.04905,50600000.0
2008-12-24 17:55:00,2.0491,2.04985,2.0472,2.0472,68600000.0
2008-12-24 17:56:00,2.04715,2.04855,2.0469,2.04785,163400000.0
2008-12-24 17:57:00,2.04785,2.04825,2.04775,2.04785,51800000.0
2008-12-24 17:58:00,2.04775,2.04785,2.0468,2.0468,91000000.0
2008-12-24 17:59:00,2.0468,2.04705,2.04465,2.04515,189500000.0
2008-12-24 18:00:00,2.0451,2.0478,2.0442,2.0465,159600000.0
2008-12-24 18:01:00,2.0464,2.04685,2.0453,2.0464,79600000.0
2008-12-24 18:02:00,2.04585,2.0464,2.04565,2.046,72000000.0
2008-12-24 18:03:00,2.04625,2.0464,2.04585,2.0464,18600000.0
2008-12-24 18:04:00,2.0464,2.0464,2.0464,2.0464,25600000.0
2008-12-24 18:05:00,2.04645,2.04675,2.0464,2.04665,67000000.0
2008-12-24 18:06:00,2.04665,2.0469,2.0464,2.0469,31200000.0
2008-12-24 18:07:00,2.047,2.0474,2.0468,2.04735,60800000.0
2008-12-24 18:08:00,2.04765,2.04825,2.04765,2.0481,61400000.0
2008-12-24 18:09:00,2.0481,2.0483,2.0481,2.0481,53800000.0
2008-12-24 18:10:00,2.0481,2.0481,2.0469,2.0481,62600000.0
2008-12-24 18:11:00,2.0481,2.0481,2.0469,2.04725,27800000.0
2008-12-24 18:12:00,2.0479,2.0479,2.0467,2.0467,28400000.0
2008-12-24 18:13:00,2.0469,2.0479,2.04685,2.04685,20600000.0
2008-12-24 18:14:00,2.0479,2.0479,2.0469,2.0471,23200000.0
2008-12-24 18:15:00,2.0479,2.0481,2.0469,2.0481,14800000.0
2008-12-24 18:16:00,2.0481,2.0481,2.0469,2.0472,25600000.0
2008-12-24 18:17:00,2.0479,2.0481,2.0468,2.0479,39800000.0
2008-12-24 18:18:00,2.0481,2.0481,2.04695,2.04695,16000000.0
2008-12-24 18:19:00,2.0472,2.0482,2.0472,2.0482,38800000.0
2008-12-24 18:20:00,2.0482,2.0482,2.0468,2.0482,59000000.0
2008-12-24 18:21:00,2.0472,2.0482,2.047,2.04745,58400000.0
2008-12-24 18:22:00,2.04805,2.0482,2.04745,2.0482,31200000.0
2008-12-24 18:23:00,2.0482,2.0487,2.0481,2.0487,57200000.0
2008-12-24 18:24:00,2.04855,2.04855,2.0482,2.0482,46400000.0
2008-12-24 18:25:00,2.0482,2.0482,2.0481,2.0482,30000000.0
2008-12-24 18:26:00,2.0482,2.0482,2.0482,2.0482,54600000.0
2008-12-24 18:27:00,2.0482,2.0482,2.0482,2.0482,25200000.0
2008-12-24 18:28:00,2.0482,2.0482,2.04745,2.0482,25200000.0
2008-12-24 18:29:00,2.0482,2.0482,2.04745,2.04745,26400000.0
2008-12-24 18:30:00,2.04795,2.0482,2.04745,2.0481,43200000.0
2008-12-24 18:31:00,2.0482,2.04925,2.0482,2.0491,45800000.0
2008-12-24 18:32:00,2.0491,2.0492,2.048,2.0492,63000000.0
2008-12-24 18:33:00,2.04915,2.0497,2.04745,2.0476,125000000.0
2008-12-24 18:34:00,2.04765,2.0486,2.04765,2.0486,62600000.0
2008-12-24 18:35:00,2.0488,2.0489,2.0486,2.0486,15400000.0
2008-12-24 18:36:00,2.04885,2.04885,2.04775,2.0482,62200000.0
2008-12-24 18:37:00,2.0481,2.0482,2.0479,2.0481,33000000.0
2008-12-24 18:38:00,2.04855,2.0487,2.04735,2.04825,63600000.0
2008-12-24 18:39:00,2.0481,2.0481,2.04605,2.04715,106800000.0
2008-12-24 18:40:00,2.04715,2.04715,2.04395,2.04435,69200000.0
2008-12-24 18:41:00,2.04445,2.04465,2.0443,2.04465,41800000.0
2008-12-24 18:42:00,2.04495,2.04585,2.04495,2.0457,48400000.0
2008-12-24 18:43:00,2.0459,2.04615,2.04535,2.04545,75600000.0
2008-12-24 18:44:00,2.04565,2.04785,2.04565,2.0465,117200000.0
2008-12-24 18:45:00,2.0466,2.04675,2.04555,2.04555,46200000.0
2008-12-24 18:46:00,2.0456,2.04705,2.04455,2.0466,90200000.0
2008-12-24 18:47:00,2.0465,2.0469,2.04625,2.0469,38400000.0
2008-12-24 18:48:00,2.047,2.047,2.0467,2.0467,22000000.0
2008-12-24 18:49:00,2.0468,2.04685,2.04665,2.0467,15400000.0
2008-12-24 18:50:00,2.04685,2.04685,2.04535,2.04575,89200000.0
2008-12-24 18:51:00,2.04585,2.04595,2.0454,2.04555,36200000.0
2008-12-24 18:52:00,2.0452,2.04595,2.0452,2.04585,25400000.0
2008-12-24 18:53:00,2.04575,2.04575,2.0441,2.04435,82400000.0
2008-12-24 18:54:00,2.0444,2.04465,2.04415,2.04455,63000000.0
2008-12-24 18:55:00,2.04455,2.04485,2.04435,2.04485,27600000.0
2008-12-24 18:56:00,2.04485,2.04505,2.04475,2.0448,20000000.0
2008-12-24 18:57:00,2.0447,2.0449,2.0447,2.0449,13000000.0
2008-12-24 18:58:00,2.0447,2.0452,2.0446,2.0452,21000000.0
2008-12-24 18:59:00,2.04525,2.0459,2.04525,2.0459,32000000.0
2008-12-24 19:00:00,2.0458,2.0458,2.0447,2.045,71600000.0
2008-12-24 19:01:00,2.045,2.045,2.04455,2.0446,68400000.0
2008-12-24 19:02:00,2.04455,2.04455,2.0444,2.0444,15400000.0
2008-12-24 19:03:00,2.0444,2.04515,2.0439,2.0439,60400000.0
2008-12-24 19:04:00,2.0439,2.04395,2.0428,2.0437,85600000.0
2008-12-24 19:05:00,2.0437,2.04445,2.04355,2.04435,49400000.0
2008-12-24 19:06:00,2.04435,2.0447,2.04435,2.0447,41600000.0
2008-12-24 19:07:00,2.04455,2.04465,2.04455,2.04455,7000000.0
2008-12-24 19:08:00,2.04465,2.04505,2.0443,2.04465,37000000.0
2008-12-24 19:09:00,2.04475,2.04475,2.04465,2.04475,17600000.0
2008-12-24 19:10:00,2.04475,2.0448,2.0443,2.0447,33000000.0
2008-12-24 19:11:00,2.0447,2.0447,2.0441,2.04435,30800000.0
2008-12-24 19:12:00,2.04435,2.0446,2.04425,2.04435,22000000.0
2008-12-24 19:13:00,2.04435,2.045,2.0442,2.045,12000000.0
2008-12-24 19:14:00,2.04515,2.04515,2.04455,2.04475,11000000.0
2008-12-24 19:15:00,2.0448,2.04695,2.0448,2.0466,30200000.0
2008-12-24 19:16:00,2.0466,2.04685,2.0466,2.0468,22000000.0
2008-12-24 19:17:00,2.0467,2.0467,2.04665,2.04665,4400000.0
2008-12-24 19:18:00,2.0467,2.04685,2.0467,2.04685,13200000.0
2008-12-24 19:19:00,2.0469,2.047,2.04525,2.0457,124800000.0
2008-12-24 19:20:00,2.04585,2.0472,2.04585,2.0472,15400000.0
2008-12-24 19:21:00,2.04705,2.04705,2.0458,2.0459,35200000.0
2008-12-24 19:22:00,2.0458,2.04725,2.0451,2.04615,65400000.0
2008-12-24 19:23:00,2.0463,2.0463,2.04615,2.0462,17600000.0
2008-12-24 19:24:00,2.0461,2.0463,2.046,2.0463,24200000.0
2008-12-24 19:25:00,2.04645,2.0465,2.04605,2.0463,30800000.0
2008-12-24 19:26:00,2.04615,2.0463,2.04585,2.0459,19800000.0
2008-12-24 19:27:00,2.04595,2.04655,2.04525,2.04565,72400000.0
2008-12-24 19:28:00,2.0457,2.0459,2.04565,2.0457,26400000.0
2008-12-24 19:29:00,2.04565,2.04625,2.04555,2.04625,8800000.0
2008-12-24 19:30:00,2.0463,2.04665,2.04525,2.04545,68200000.0
2008-12-24 19:31:00,2.0455,2.0463,2.0455,2.0461,30800000.0
2008-12-24 19:32:00,2.04595,2.0462,2.0452,2.0462,25200000.0
2008-12-24 19:33:00,2.04615,2.0465,2.046,2.0465,8800000.0
2008-12-24 19:34:00,2.0466,2.0467,2.0457,2.0461,33000000.0
2008-12-24 19:35:00,2.04605,2.04645,2.04575,2.0464,36400000.0
2008-12-24 19:36:00,2.04645,2.0469,2.0464,2.0468,37400000.0
2008-12-24 19:37:00,2.04685,2.04685,2.0465,2.0465,19800000.0
2008-12-24 19:38:00,2.04655,2.0467,2.0463,2.0465,49400000.0
2008-12-24 19:39:00,2.04635,2.04655,2.0463,2.04655,22200000.0
2008-12-24 19:40:00,2.04665,2.04665,2.0462,2.0463,21400000.0
2008-12-24 19:41:00,2.0463,2.04635,2.0463,2.0463,59600000.0
2008-12-24 19:42:00,2.04635,2.04665,2.0463,2.0464,57400000.0
2008-12-24 19:43:00,2.0463,2.04645,2.04625,2.04645,28600000.0
2008-12-24 19:44:00,2.0465,2.04665,2.0465,2.04665,3200000.0
2008-12-24 19:45:00,2.04655,2.04715,2.04655,2.04675,49000000.0
2008-12-24 19:46:00,2.04685,2.0469,2.0467,2.0467,13200000.0
2008-12-24 19:47:00,2.04685,2.04705,2.0467,2.0467,34400000.0
2008-12-24 19:48:00,2.0467,2.0467,2.0467,2.0467,38400000.0
2008-12-24 19:49:00,2.0467,2.0467,2.0467,2.0467,48000000.0
2008-12-24 19:50:00,2.0467,2.0467,2.04545,2.04545,34800000.0
2008-12-24 19:51:00,2.04545,2.04565,2.0451,2.0452,47000000.0
2008-12-24 19:52:00,2.0452,2.0452,2.04365,2.0452,39600000.0
2008-12-24 19:53:00,2.0452,2.04535,2.0452,2.0452,74800000.0
2008-12-24 19:54:00,2.0452,2.0459,2.0452,2.0459,103800000.0
2008-12-24 19:55:00,2.0452,2.0458,2.0452,2.04565,61600000.0
2008-12-24 19:56:00,2.04555,2.04565,2.0448,2.0453,58200000.0
2008-12-24 19:57:00,2.04535,2.04615,2.04535,2.04585,70400000.0
2008-12-24 19:58:00,2.04595,2.04615,2.04485,2.046,33600000.0
2008-12-24 19:59:00,2.04585,2.04665,2.0451,2.04625,55000000.0
2008-12-24 20:00:00,2.0463,2.04635,2.04595,2.0463,30800000.0
2008-12-24 20:01:00,2.0463,2.04695,2.04615,2.0469,33000000.0
2008-12-24 20:02:00,2.04675,2.0472,2.0466,2.0472,34600000.0
2008-12-24 20:03:00,2.04725,2.0482,2.04725,2.04775,59800000.0
2008-12-24 20:04:00,2.0477,2.0489,2.04695,2.0477,98000000.0
2008-12-24 20:05:00,2.0477,2.04785,2.0477,2.0477,36200000.0
2008-12-24 20:06:00,2.0477,2.0477,2.0452,2.0452,51200000.0
2008-12-24 20:07:00,2.04515,2.0453,2.04465,2.04515,16000000.0
2008-12-24 20:08:00,2.04555,2.04575,2.04475,2.04535,65000000.0
2008-12-24 20:09:00,2.04535,2.04835,2.0445,2.04625,51000000.0
2008-12-24 20:10:00,2.0462,2.0462,2.04575,2.04575,8800000.0
2008-12-24 20:11:00,2.0456,2.04565,2.0456,2.04565,4400000.0
2008-12-24 20:12:00,2.0451,2.0459,2.0451,2.0459,18800000.0
2008-12-24 20:13:00,2.04585,2.04595,2.04585,2.0459,8800000.0
2008-12-24 20:14:00,2.0458,2.04805,2.0458,2.0462,50600000.0
2008-12-24 20:15:00,2.04615,2.04635,2.0461,2.04635,17600000.0
2008-12-24 20:16:00,2.04625,2.04635,2.04595,2.04595,11000000.0
2008-12-24 20:17:00,2.0458,2.0459,2.0458,2.0459,8800000.0
2008-12-24 20:18:00,2.0458,2.0459,2.04515,2.04525,19800000.0
2008-12-24 20:19:00,2.0453,2.0453,2.04475,2.04475,19800000.0
2008-12-24 20:20:00,2.045,2.0451,2.045,2.0451,4400000.0
2008-12-24 20:21:00,2.04515,2.04515,2.0416,2.04265,48400000.0
2008-12-24 20:22:00,2.0431,2.04395,2.04275,2.04395,28000000.0
2008-12-24 20:23:00,2.04345,2.0449,2.04345,2.04415,53000000.0
2008-12-24 20:24:00,2.04385,2.0451,2.04385,2.0451,50000000.0
2008-12-24 20:25:00,2.04525,2.0455,2.04505,2.0451,22000000.0
2008-12-24 20:26:00,2.04525,2.0455,2.04505,2.04505,28600000.0
2008-12-24 20:27:00,2.0451,2.0451,2.04465,2.04475,15400000.0
2008-12-24 20:28:00,2.0452,2.0452,2.04495,2.04495,6600000.0
2008-12-24 20:29:00,2.0449,2.04565,2.0449,2.0454,28600000.0
2008-12-24 20:30:00,2.0456,2.04635,2.0456,2.04605,15400000.0
2008-12-24 20:31:00,2.04635,2.04655,2.04615,2.04655,11000000.0
2008-12-24 20:32:00,2.04625,2.0467,2.04625,2.0467,13200000.0
2008-12-24 20:33:00,2.04685,2.0507,2.046,2.05025,55400000.0
2008-12-24 20:34:00,2.05065,2.05065,2.04625,2.0465,18600000.0
2008-12-24 20:35:00,2.04655,2.047,2.04655,2.047,42000000.0
2008-12-24 20:36:00,2.047,2.05215,2.0466,2.0482,80400000.0
2008-12-24 20:37:00,2.04865,2.0487,2.04795,2.04795,14000000.0
2008-12-24 20:38:00,2.0484,2.0487,2.0484,2.0487,6600000.0
2008-12-24 20:39:00,2.0488,2.0488,2.0487,2.0488,6600000.0
2008-12-24 20:40:00,2.04885,2.0496,2.0486,2.04945,24200000.0
2008-12-24 20:41:00,2.0496,2.0502,2.04865,2.04885,34600000.0
2008-12-24 20:42:00,2.04875,2.0521,2.0485,2.04935,39200000.0
2008-12-24 20:43:00,2.04955,2.0501,2.04935,2.0497,18800000.0
2008-12-24 20:44:00,2.0498,2.05005,2.0494,2.0499,28600000.0
2008-12-24 20:45:00,2.0493,2.0495,2.0493,2.0495,4400000.0
2008-12-24 20:46:00,2.04975,2.05415,2.0485,2.0512,35200000.0
2008-12-24 20:47:00,2.0518,2.05195,2.04925,2.04925,16400000.0
2008-12-24 20:48:00,2.04885,2.0494,2.04885,2.0494,7800000.0
2008-12-24 20:49:00,2.04945,2.0495,2.04925,2.0495,17600000.0
2008-12-24 20:50:00,2.04935,2.0495,2.0492,2.0492,8800000.0
2008-12-24 20:51:00,2.0495,2.0495,2.04925,2.04925,8800000.0
2008-12-24 20:52:00,2.0494,2.05005,2.0492,2.0498,17600000.0
2008-12-24 20:53:00,2.0501,2.0501,2.0499,2.05,13200000.0
2008-12-24 20:54:00,2.0499,2.0499,2.0495,2.0496,22000000.0
2008-12-24 20:55:00,2.0497,2.05,2.0497,2.05,8800000.0
2008-12-24 20:56:00,2.05005,2.0505,2.05005,2.05045,22000000.0
2008-12-24 20:57:00,2.0496,2.0496,2.0496,2.0496,2800000.0
2008-12-24 20:59:00,2.05005,2.05005,2.05005,2.05005,2800000.0
2008-12-24 21:02:00,2.0503,2.0516,2.0503,2.0516,13800000.0
2008-12-24 21:03:00,2.0513,2.0522,2.0513,2.05165,42000000.0
2008-12-24 21:04:00,2.0517,2.0517,2.0517,2.0517,2200000.0
2008-12-24 21:05:00,2.05105,2.05105,2.05105,2.05105,2800000.0
2008-12-24 21:06:00,2.0514,2.0552,2.0514,2.0552,12200000.0
2008-12-24 21:07:00,2.05515,2.05515,2.0548,2.0548,4400000.0
2008-12-24 21:08:00,2.05485,2.05625,2.05315,2.05375,36800000.0
2008-12-24 21:09:00,2.0551,2.0551,2.05375,2.05415,19800000.0
2008-12-24 21:10:00,2.054,2.05425,2.0539,2.05425,15400000.0
2008-12-24 21:11:00,2.0543,2.0544,2.05395,2.05395,13200000.0
2008-12-24 21:12:00,2.05355,2.05395,2.05345,2.0536,15400000.0
2008-12-24 21:13:00,2.05365,2.05375,2.05315,2.0532,19800000.0
2008-12-24 21:14:00,2.0523,2.0523,2.0523,2.0523,1600000.0
2008-12-24 21:15:00,2.0525,2.05265,2.0505,2.05225,27600000.0
2008-12-24 21:16:00,2.0524,2.0524,2.0501,2.0501,6600000.0
2008-12-24 21:20:00,2.05045,2.05315,2.0501,2.05315,14800000.0
2008-12-24 21:21:00,2.0533,2.0533,2.05115,2.0525,18800000.0
2008-12-24 21:22:00,2.05205,2.0533,2.05205,2.0531,24800000.0
2008-12-24 21:23:00,2.0533,2.0533,2.0519,2.053,15400000.0
2008-12-24 21:24:00,2.0528,2.053,2.05235,2.05255,22000000.0
2008-12-24 21:25:00,2.05275,2.0537,2.0521,2.0527,31600000.0
2008-12-24 21:26:00,2.05215,2.05295,2.05215,2.05255,15400000.0
2008-12-24 21:27:00,2.05265,2.05295,2.05265,2.05295,6600000.0
2008-12-24 21:28:00,2.0515,2.0515,2.0515,2.0515,2800000.0
2008-12-24 21:29:00,2.05185,2.0529,2.05185,2.0529,5000000.0
2008-12-24 21:30:00,2.05165,2.05285,2.0514,2.05285,7800000.0
2008-12-24 21:31:00,2.0512,2.05315,2.0512,2.05315,10000000.0
2008-12-24 21:32:00,2.0533,2.0536,2.0533,2.0536,4400000.0
2008-12-24 21:33:00,2.0523,2.0527,2.0523,2.0527,5600000.0
2008-12-24 21:34:00,2.053,2.0543,2.053,2.0543,9400000.0
2008-12-24 21:35:00,2.05445,2.0546,2.0532,2.0532,13000000.0
2008-12-24 21:36:00,2.054,2.0543,2.0539,2.0539,19800000.0
2008-12-24 21:37:00,2.05405,2.05415,2.05405,2.05415,6600000.0
2008-12-24 21:38:00,2.053,2.05355,2.05265,2.05355,7800000.0
2008-12-24 21:39:00,2.0526,2.0534,2.05205,2.05325,10000000.0
2008-12-24 21:40:00,2.05345,2.05345,2.05275,2.05275,4400000.0
2008-12-24 21:41:00,2.0527,2.05275,2.0527,2.05275,4400000.0
2008-12-24 21:43:00,2.0515,2.0536,2.0515,2.0536,10000000.0
2008-12-24 21:44:00,2.05235,2.05435,2.05235,2.0528,17800000.0
2008-12-24 21:45:00,2.0535,2.0535,2.0535,2.0535,2800000.0
2008-12-24 21:47:00,2.0534,2.0557,2.0523,2.0554,35700000.0
2008-12-24 21:48:00,2.05275,2.053,2.05245,2.0527,10400000.0
2008-12-24 21:49:00,2.0543,2.05555,2.0543,2.05555,5000000.0
2008-12-24 21:50:00,2.0544,2.0544,2.05355,2.0538,8400000.0
2008-12-24 21:51:00,2.0539,2.0548,2.0539,2.05395,18200000.0
2008-12-24 21:52:00,2.05305,2.05305,2.05305,2.05305,2800000.0
2008-12-24 21:53:00,2.05285,2.0552,2.05285,2.0552,27400000.0
2008-12-24 21:54:00,2.05445,2.0557,2.0531,2.0557,37800000.0
2008-12-24 21:55:00,2.0556,2.0562,2.05555,2.0562,24200000.0
2008-12-24 21:56:00,2.05615,2.0562,2.0556,2.0557,19800000.0
2008-12-24 21:57:00,2.05575,2.05575,2.05495,2.055,24200000.0
2008-12-24 21:58:00,2.0555,2.05615,2.0555,2.05605,11000000.0
2008-12-24 21:59:00,2.0561,2.0561,2.05605,2.05605,4400000.0
2008-12-24 22:00:00,2.0536,2.0538,2.05345,2.05365,10100000.0
2008-12-24 22:01:00,2.0537,2.055,2.0535,2.0549,38700000.0
2008-12-24 22:02:00,2.05485,2.05505,2.0527,2.0527,11000000.0
2008-12-24 22:03:00,2.05315,2.05315,2.05315,2.05315,2200000.0
2008-12-24 22:04:00,2.0517,2.0531,2.0517,2.0531,7800000.0
2008-12-24 22:05:00,2.0536,2.05435,2.05275,2.05435,30400000.0
2008-12-24 22:06:00,2.05455,2.05495,2.05355,2.0546,26400000.0
2008-12-24 22:07:00,2.05335,2.0535,2.05335,2.0535,5600000.0
2008-12-24 22:09:00,2.05435,2.05435,2.05415,2.05415,6600000.0
2008-12-24 22:10:00,2.05255,2.05255,2.05255,2.05255,2800000.0
2008-12-24 22:11:00,2.0523,2.0532,2.0523,2.0532,4800000.0
2008-12-24 22:12:00,2.05325,2.05335,2.0532,2.0532,9800000.0
2008-12-24 22:13:00,2.05325,2.0545,2.05325,2.0545,12000000.0
2008-12-24 22:14:00,2.05445,2.05445,2.0543,2.0543,4400000.0
2008-12-24 22:15:00,2.05235,2.05235,2.05235,2.05235,2800000.0
2008-12-24 22:16:00,2.0528,2.0528,2.0528,2.0528,2800000.0
2008-12-24 22:21:00,2.0516,2.0535,2.0504,2.0526,37800000.0
2008-12-24 22:22:00,2.0532,2.0532,2.0529,2.0529,4400000.0
2008-12-24 22:23:00,2.0515,2.0527,2.0515,2.0527,7800000.0
2008-12-24 22:24:00,2.05245,2.05245,2.05185,2.05195,11000000.0
2008-12-24 22:25:00,2.0519,2.0519,2.05185,2.05185,6600000.0
2008-12-24 22:26:00,2.0506,2.05155,2.0506,2.05155,7800000.0
2008-12-24 22:27:00,2.05065,2.05065,2.05065,2.05065,2800000.0
2008-12-24 22:28:00,2.05045,2.0516,2.05045,2.0516,5000000.0
2008-12-24 22:29:00,2.05155,2.05155,2.0512,2.0512,4400000.0
2008-12-24 22:30:00,2.0514,2.05155,2.0514,2.05155,4400000.0
2008-12-24 22:31:00,2.0517,2.0527,2.0494,2.05125,42800000.0
2008-12-24 22:32:00,2.04915,2.05045,2.04915,2.05045,7200000.0
2008-12-24 22:33:00,2.05085,2.05085,2.05085,2.05085,2200000.0
2008-12-24 22:34:00,2.0507,2.0507,2.0507,2.0507,2200000.0
2008-12-24 22:36:00,2.0503,2.05075,2.0503,2.05075,5000000.0
2008-12-24 22:38:00,2.05085,2.05085,2.05085,2.05085,2200000.0
2008-12-24 22:40:00,2.0509,2.0515,2.0509,2.0515,15400000.0
2008-12-24 22:41:00,2.0515,2.05195,2.0515,2.05195,15400000.0
2008-12-24 22:42:00,2.052,2.0521,2.0518,2.052,13200000.0
2008-12-24 22:43:00,2.05225,2.05225,2.05165,2.05165,11000000.0
2008-12-24 22:44:00,2.05155,2.0516,2.0513,2.0516,11000000.0
2008-12-24 22:45:00,2.05175,2.05175,2.0516,2.05165,6600000.0
2008-12-24 22:46:00,2.0516,2.05175,2.0516,2.05175,4400000.0
2008-12-24 22:47:00,2.0512,2.0512,2.0512,2.0512,2200000.0
2008-12-24 22:48:00,2.0516,2.0516,2.0516,2.0516,2200000.0
2008-12-24 22:49:00,2.05155,2.05155,2.05155,2.05155,2200000.0
2008-12-24 22:50:00,2.0517,2.0517,2.05155,2.0516,6600000.0
2008-12-24 22:52:00,2.05175,2.05175,2.05175,2.05175,2200000.0
2008-12-24 22:53:00,2.0517,2.05175,2.0517,2.05175,4400000.0
2008-12-24 22:54:00,2.05195,2.05195,2.0509,2.05125,13200000.0
2008-12-24 22:55:00,2.05105,2.05105,2.05105,2.05105,2200000.0
2008-12-24 22:56:00,2.0512,2.0516,2.0512,2.0512,8800000.0
2008-12-24 22:57:00,2.0515,2.05155,2.0515,2.05155,4400000.0
2008-12-24 22:59:00,2.0502,2.05155,2.0502,2.0514,13200000.0
2008-12-24 23:00:00,2.05145,2.0516,2.05145,2.05145,6600000.0
2008-12-24 23:03:00,2.0516,2.0516,2.05145,2.05145,4400000.0
2008-12-24 23:04:00,2.0516,2.0516,2.05145,2.05145,4400000.0
2008-12-24 23:11:00,2.05115,2.0513,2.05115,2.0513,6600000.0
2008-12-24 23:12:00,2.05075,2.0513,2.05075,2.0513,13200000.0
2008-12-24 23:14:00,2.0513,2.0513,2.0513,2.0513,2200000.0
2008-12-24 23:15:00,2.05145,2.05145,2.05145,2.05145,2200000.0
2008-12-24 23:21:00,2.0517,2.0517,2.0517,2.0517,2200000.0
2008-12-24 23:22:00,2.0513,2.0513,2.0513,2.0513,2200000.0
2008-12-24 23:23:00,2.05105,2.05105,2.0505,2.051,8800000.0
2008-12-24 23:25:00,2.05115,2.0513,2.05105,2.0513,8800000.0
2008-12-24 23:26:00,2.0515,2.052,2.0515,2.052,13200000.0
2008-12-24 23:27:00,2.0517,2.0518,2.05165,2.0518,6600000.0
2008-12-24 23:28:00,2.0519,2.0521,2.0519,2.05205,6600000.0
2008-12-24 23:29:00,2.05225,2.0525,2.0518,2.05225,17600000.0
2008-12-24 23:30:00,2.0524,2.05255,2.05225,2.0524,19800000.0
2008-12-24 23:31:00,2.0525,2.05265,2.05235,2.0525,19800000.0
2008-12-24 23:32:00,2.05245,2.0525,2.0524,2.0524,6600000.0
2008-12-24 23:33:00,2.0525,2.0525,2.0524,2.0524,4400000.0
2008-12-24 23:34:00,2.05235,2.05235,2.05235,2.05235,2200000.0
2008-12-24 23:35:00,2.0524,2.0524,2.0524,2.0524,2200000.0
2008-12-24 23:36:00,2.05225,2.05225,2.05225,2.05225,2200000.0
2008-12-24 23:39:00,2.0512,2.0512,2.0512,2.0512,1000000.0
2008-12-24 23:40:00,2.0512,2.05135,2.0512,2.05135,3800000.0
2008-12-24 23:41:00,2.05135,2.05195,2.0512,2.0513,22400000.0
2008-12-24 23:42:00,2.0512,2.0512,2.0512,2.0512,1600000.0
2008-12-24 23:43:00,2.0512,2.0513,2.0512,2.0513,8600000.0
2008-12-24 23:44:00,2.0512,2.0512,2.0512,2.0512,1600000.0
2008-12-24 23:45:00,2.0512,2.0512,2.0512,2.0512,6400000.0
2008-12-24 23:46:00,2.0512,2.0512,2.0512,2.0512,1600000.0
2008-12-24 23:47:00,2.05095,2.051,2.0506,2.051,19800000.0
2008-12-24 23:50:00,2.0509,2.051,2.0509,2.051,4400000.0
2008-12-24 23:51:00,2.0509,2.0509,2.0503,2.05055,11000000.0
2008-12-24 23:52:00,2.0506,2.0506,2.0506,2.0506,2200000.0
2008-12-24 23:53:00,2.05075,2.05075,2.05075,2.05075,2200000.0
2008-12-24 23:55:00,2.0508,2.05095,2.05075,2.05095,6600000.0
2008-12-24 23:56:00,2.0506,2.0506,2.0501,2.0501,4400000.0
2008-12-24 23:57:00,2.04995,2.05015,2.04995,2.05015,4400000.0
2008-12-24 23:58:00,2.0503,2.0503,2.0503,2.0503,2200000.0
2008-12-25 00:00:00,2.05015,2.0503,2.05015,2.05025,6600000.0
2008-12-26 00:11:00,2.0473,2.0473,2.0469,2.0469,4000000.0
2008-12-26 00:13:00,2.0473,2.0473,2.0473,2.0473,1600000.0
2008-12-26 00:17:00,2.0473,2.0473,2.0473,2.0473,3200000.0
2008-12-26 00:18:00,2.0473,2.0473,2.0473,2.0473,1600000.0
2008-12-26 00:29:00,2.04705,2.04705,2.04705,2.04705,1000000.0
2008-12-26 00:31:00,2.04705,2.04705,2.04705,2.04705,1000000.0
2008-12-26 00:32:00,2.04705,2.04705,2.04705,2.04705,1000000.0
2008-12-26 00:34:00,2.04705,2.04705,2.04705,2.04705,1000000.0
2008-12-26 00:35:00,2.04705,2.04705,2.04705,2.04705,1000000.0
2008-12-26 00:36:00,2.04705,2.04705,2.04705,2.04705,1000000.0
2008-12-26 00:37:00,2.0472,2.0472,2.0472,2.0472,1000000.0
2008-12-26 00:44:00,2.04725,2.04725,2.04725,2.04725,3200000.0
2008-12-26 00:45:00,2.04725,2.04725,2.04725,2.04725,3200000.0
2008-12-26 00:46:00,2.04785,2.04785,2.04695,2.04785,17200000.0
2008-12-26 00:47:00,2.04695,2.04785,2.04695,2.04785,8600000.0
2008-12-26 00:48:00,2.04745,2.04785,2.04695,2.04785,11800000.0
2008-12-26 00:49:00,2.0474,2.04775,2.0471,2.04775,15000000.0
2008-12-26 00:50:00,2.04735,2.04775,2.04735,2.04775,9600000.0
2008-12-26 00:51:00,2.04735,2.04775,2.04735,2.04775,9600000.0
2008-12-26 00:52:00,2.0471,2.0476,2.04705,2.0476,9600000.0
2008-12-26 00:53:00,2.0471,2.0471,2.0471,2.0471,2200000.0
2008-12-26 00:54:00,2.04775,2.04775,2.04775,2.04775,6400000.0
2008-12-26 00:55:00,2.04735,2.04775,2.04735,2.04775,9600000.0
2008-12-26 00:56:00,2.04735,2.04775,2.04735,2.04775,9600000.0
2008-12-26 00:57:00,2.0471,2.04775,2.0471,2.04775,8600000.0
2008-12-26 00:58:00,2.04735,2.04775,2.04735,2.04775,9600000.0
2008-12-26 00:59:00,2.0471,2.04775,2.0471,2.04765,8600000.0
2008-12-26 01:00:00,2.04765,2.04765,2.04765,2.04765,3200000.0
2008-12-26 01:01:00,2.04765,2.04765,2.04765,2.04765,3200000.0
2008-12-26 01:02:00,2.04765,2.04765,2.04765,2.04765,3200000.0
2008-12-26 01:03:00,2.04765,2.04765,2.04765,2.04765,3200000.0
2008-12-26 01:05:00,2.04765,2.04765,2.04765,2.04765,3200000.0
2008-12-26 01:06:00,2.04765,2.04915,2.04765,2.04915,29800000.0
2008-12-26 01:07:00,2.04855,2.04855,2.04855,2.04855,3200000.0
2008-12-26 01:08:00,2.0487,2.0487,2.0487,2.0487,4200000.0
2008-12-26 01:09:00,2.0487,2.04995,2.0487,2.04995,23400000.0
2008-12-26 01:10:00,2.04965,2.04995,2.04965,2.04995,16400000.0
2008-12-26 01:11:00,2.04965,2.04995,2.04965,2.04995,25000000.0
2008-12-26 01:12:00,2.04965,2.04995,2.04965,2.04995,4400000.0
2008-12-26 01:13:00,2.0492,2.04995,2.0492,2.04995,5400000.0
2008-12-26 01:14:00,2.04965,2.04995,2.04965,2.04995,18000000.0
2008-12-26 01:15:00,2.04965,2.04965,2.04965,2.04965,2200000.0
2008-12-26 01:16:00,2.04975,2.04995,2.04975,2.04995,7600000.0
2008-12-26 01:17:00,2.04965,2.04995,2.04965,2.04995,18000000.0
2008-12-26 01:18:00,2.0495,2.04995,2.0495,2.04995,22400000.0
2008-12-26 01:19:00,2.0499,2.0502,2.0499,2.0502,7000000.0
2008-12-26 01:20:00,2.05005,2.05005,2.05005,2.05005,1600000.0
2008-12-26 01:21:00,2.04995,2.04995,2.04995,2.04995,1000000.0
2008-12-26 01:30:00,2.05005,2.05025,2.05005,2.05025,3800000.0
2008-12-26 01:31:00,2.0502,2.05025,2.0502,2.05025,6600000.0
2008-12-26 01:32:00,2.05025,2.05025,2.05025,2.05025,1000000.0
2008-12-26 01:33:00,2.05035,2.052,2.04995,2.05135,19600000.0
2008-12-26 01:34:00,2.0515,2.05235,2.0506,2.05235,18000000.0
2008-12-26 01:35:00,2.05245,2.0526,2.05245,2.0526,5400000.0
2008-12-26 01:36:00,2.0528,2.0536,2.0528,2.0536,10800000.0
2008-12-26 01:37:00,2.0533,2.0536,2.0533,2.0536,4400000.0
2008-12-26 01:38:00,2.0533,2.0536,2.0533,2.0536,5400000.0
2008-12-26 01:39:00,2.05355,2.0537,2.05335,2.0534,13600000.0
2008-12-26 01:40:00,2.05305,2.0541,2.05305,2.0541,8600000.0
2008-12-26 01:41:00,2.0538,2.05455,2.05355,2.05355,9800000.0
2008-12-26 01:42:00,2.054,2.05475,2.05375,2.05475,13000000.0
2008-12-26 01:43:00,2.0548,2.055,2.0542,2.05485,28600000.0
2008-12-26 01:44:00,2.05475,2.05475,2.05475,2.05475,1000000.0
2008-12-26 01:46:00,2.055,2.0555,2.055,2.05545,11000000.0
2008-12-26 01:47:00,2.05565,2.05565,2.0548,2.0548,3200000.0
2008-12-26 01:48:00,2.055,2.0555,2.0549,2.0549,7200000.0
2008-12-26 01:49:00,2.05465,2.05465,2.05465,2.05465,2000000.0
2008-12-26 01:50:00,2.05475,2.05475,2.05475,2.05475,2000000.0
2008-12-26 01:51:00,2.05475,2.05475,2.05475,2.05475,1000000.0
2008-12-26 01:52:00,2.05475,2.05475,2.05455,2.05455,8000000.0
2008-12-26 01:53:00,2.05445,2.05475,2.0543,2.05475,8800000.0
2008-12-26 01:54:00,2.0548,2.05495,2.0547,2.05475,8800000.0
2008-12-26 01:55:00,2.05435,2.05445,2.05435,2.0544,3000000.0
2008-12-26 01:56:00,2.0544,2.05455,2.0544,2.05455,5000000.0
2008-12-26 01:57:00,2.0544,2.0544,2.05425,2.05425,3600000.0
2008-12-26 01:59:00,2.0542,2.05455,2.0542,2.0544,25600000.0
2008-12-26 02:00:00,2.05445,2.05455,2.05435,2.05435,32000000.0
2008-12-26 02:01:00,2.05435,2.05455,2.05435,2.0544,67200000.0
2008-12-26 02:02:00,2.05435,2.0544,2.05435,2.0544,16000000.0
2008-12-26 02:03:00,2.0544,2.0545,2.05425,2.05435,92800000.0
2008-12-26 02:04:00,2.05365,2.0546,2.0524,2.0542,167400000.0
2008-12-26 02:05:00,2.05425,2.05525,2.0532,2.05525,49000000.0
2008-12-26 02:06:00,2.05425,2.05425,2.05425,2.05425,8000000.0
2008-12-26 02:07:00,2.05425,2.05425,2.05425,2.05425,8000000.0
2008-12-26 02:08:00,2.0542,2.05445,2.054,2.054,57600000.0
2008-12-26 02:09:00,2.05405,2.0543,2.0527,2.05425,179200000.0
2008-12-26 02:10:00,2.0544,2.0544,2.05335,2.05385,89600000.0
2008-12-26 02:11:00,2.0544,2.055,2.0544,2.055,14400000.0
2008-12-26 02:12:00,2.05475,2.05475,2.05475,2.05475,1600000.0
2008-12-26 02:13:00,2.0549,2.0554,2.0549,2.0554,9000000.0
2008-12-26 02:15:00,2.05555,2.05615,2.05535,2.05615,87200000.0
2008-12-26 02:16:00,2.05595,2.05595,2.05575,2.05575,107200000.0
2008-12-26 02:17:00,2.0557,2.05595,2.0557,2.05585,65600000.0
2008-12-26 02:18:00,2.05585,2.0559,2.05585,2.0559,9600000.0
2008-12-26 02:19:00,2.0559,2.0559,2.0544,2.0544,51200000.0
2008-12-26 02:20:00,2.05455,2.0552,2.05365,2.0552,61800000.0
2008-12-26 02:21:00,2.0552,2.0552,2.05515,2.05515,16000000.0
2008-12-26 02:22:00,2.05515,2.05525,2.05515,2.05515,49600000.0
2008-12-26 02:23:00,2.05515,2.0553,2.05515,2.05515,83200000.0
2008-12-26 02:24:00,2.0552,2.05535,2.0552,2.05535,6000000.0
2008-12-26 02:25:00,2.0553,2.05535,2.0553,2.0553,13000000.0
2008-12-26 02:26:00,2.05535,2.0559,2.05525,2.0556,134000000.0
2008-12-26 02:27:00,2.0556,2.0556,2.05525,2.05525,16000000.0
2008-12-26 02:28:00,2.0555,2.0556,2.05525,2.05555,67000000.0
2008-12-26 02:29:00,2.05555,2.05565,2.05505,2.0555,131000000.0
2008-12-26 02:30:00,2.0555,2.05565,2.05535,2.05565,41600000.0
2008-12-26 02:31:00,2.05565,2.05605,2.05485,2.0559,288000000.0
2008-12-26 02:32:00,2.055,2.05515,2.05435,2.0544,123600000.0
2008-12-26 02:33:00,2.05435,2.05445,2.05435,2.0544,33000000.0
2008-12-26 02:34:00,2.0544,2.0544,2.0544,2.0544,1600000.0
2008-12-26 02:35:00,2.05435,2.0551,2.05435,2.05495,143800000.0
2008-12-26 02:36:00,2.055,2.05505,2.0523,2.0525,121200000.0
2008-12-26 02:37:00,2.05245,2.05275,2.05215,2.0524,156800000.0
2008-12-26 02:38:00,2.052,2.052,2.052,2.052,8000000.0
2008-12-26 02:39:00,2.05195,2.05335,2.0517,2.05325,99200000.0
2008-12-26 02:40:00,2.0539,2.0551,2.0534,2.05385,188000000.0
2008-12-26 02:41:00,2.05385,2.05385,2.05365,2.05365,16000000.0
2008-12-26 02:42:00,2.05355,2.05355,2.05295,2.0532,40000000.0
2008-12-26 02:43:00,2.0532,2.0532,2.0532,2.0532,9600000.0
2008-12-26 02:44:00,2.0532,2.0533,2.0531,2.0531,57600000.0
2008-12-26 02:45:00,2.0534,2.05405,2.0534,2.05385,83200000.0
2008-12-26 02:46:00,2.05395,2.0544,2.05395,2.05415,48000000.0
2008-12-26 02:47:00,2.05475,2.0549,2.05475,2.0549,24000000.0
2008-12-26 02:48:00,2.0549,2.05535,2.0549,2.0551,209600000.0
2008-12-26 02:49:00,2.0551,2.0551,2.055,2.05505,32000000.0
2008-12-26 02:50:00,2.05505,2.05505,2.0545,2.0545,88000000.0
2008-12-26 02:51:00,2.0546,2.0546,2.0529,2.0531,200000000.0
2008-12-26 02:52:00,2.05335,2.0535,2.0524,2.0524,180800000.0
2008-12-26 02:53:00,2.0524,2.0546,2.04975,2.0546,406400000.0
2008-12-26 02:54:00,2.0545,2.0597,2.0542,2.0577,311000000.0
2008-12-26 02:55:00,2.05315,2.0551,2.05245,2.0547,132400000.0
2008-12-26 02:56:00,2.0548,2.0555,2.0547,2.0547,142400000.0
2008-12-26 02:57:00,2.05495,2.05515,2.0545,2.0551,72000000.0
2008-12-26 02:58:00,2.05475,2.0553,2.05475,2.0553,66600000.0
2008-12-26 02:59:00,2.0557,2.05575,2.05535,2.0557,64400000.0
2008-12-26 03:00:00,2.0557,2.05585,2.0551,2.0557,110400000.0
2008-12-26 03:01:00,2.0555,2.0555,2.0555,2.0555,8000000.0
2008-12-26 03:02:00,2.0554,2.0555,2.0554,2.0555,16000000.0
2008-12-26 03:03:00,2.0555,2.0563,2.05455,2.0563,186000000.0
2008-12-26 03:04:00,2.0564,2.05705,2.05615,2.05655,200400000.0
2008-12-26 03:05:00,2.05655,2.05655,2.05555,2.0561,107200000.0
2008-12-26 03:06:00,2.0561,2.0561,2.05555,2.05555,65600000.0
2008-12-26 03:07:00,2.05565,2.05565,2.0555,2.05565,33600000.0
2008-12-26 03:08:00,2.05565,2.05565,2.05565,2.05565,1600000.0
2008-12-26 03:09:00,2.05565,2.05585,2.0554,2.0554,41600000.0
2008-12-26 03:10:00,2.0562,2.0566,2.0562,2.0563,54400000.0
2008-12-26 03:11:00,2.05645,2.05705,2.05575,2.05705,188200000.0
2008-12-26 03:12:00,2.05705,2.05705,2.0566,2.0568,73600000.0
2008-12-26 03:13:00,2.0568,2.0572,2.0568,2.0572,30400000.0
2008-12-26 03:14:00,2.05715,2.05715,2.05625,2.05625,81600000.0
2008-12-26 03:15:00,2.05635,2.0564,2.0552,2.05585,269800000.0
2008-12-26 03:16:00,2.056,2.056,2.0547,2.0557,148400000.0
2008-12-26 03:17:00,2.0558,2.0558,2.05455,2.055,83200000.0
2008-12-26 03:18:00,2.0551,2.0551,2.05455,2.0549,88000000.0
2008-12-26 03:19:00,2.0549,2.0559,2.0549,2.05555,54400000.0
2008-12-26 03:20:00,2.05555,2.05585,2.0552,2.0552,76800000.0
2008-12-26 03:21:00,2.0554,2.05545,2.0544,2.05465,238400000.0
2008-12-26 03:22:00,2.05465,2.05505,2.05465,2.05475,128000000.0
2008-12-26 03:23:00,2.05475,2.0555,2.05475,2.0555,291200000.0
2008-12-26 03:24:00,2.0555,2.05565,2.05475,2.05475,49600000.0
2008-12-26 03:25:00,2.05485,2.05525,2.05485,2.05495,91200000.0
2008-12-26 03:26:00,2.0551,2.05545,2.05475,2.0551,147200000.0
2008-12-26 03:27:00,2.0551,2.0552,2.05385,2.05475,120000000.0
2008-12-26 03:28:00,2.05475,2.0549,2.05475,2.05475,49600000.0
2008-12-26 03:29:00,2.0546,2.0546,2.0546,2.0546,1600000.0
2008-12-26 03:30:00,2.0546,2.05475,2.0546,2.05475,12800000.0
2008-12-26 03:31:00,2.05475,2.05505,2.05475,2.05495,54400000.0
2008-12-26 03:32:00,2.05495,2.05505,2.05005,2.05175,116600000.0
2008-12-26 03:33:00,2.05185,2.05195,2.0514,2.0518,82800000.0
2008-12-26 03:34:00,2.05195,2.0521,2.05125,2.05165,146800000.0
2008-12-26 03:35:00,2.05165,2.0519,2.05165,2.0519,33600000.0
2008-12-26 03:36:00,2.0519,2.0521,2.0506,2.0517,144000000.0
2008-12-26 03:37:00,2.052,2.05215,2.05085,2.0518,137600000.0
2008-12-26 03:38:00,2.05195,2.05265,2.0513,2.05175,196800000.0
2008-12-26 03:39:00,2.05185,2.0541,2.0512,2.0521,259600000.0
2008-12-26 03:40:00,2.05225,2.0523,2.05185,2.0521,96000000.0
2008-12-26 03:41:00,2.0515,2.05205,2.0515,2.05205,120000000.0
2008-12-26 03:42:00,2.05205,2.05245,2.05205,2.0522,88000000.0
2008-12-26 03:43:00,2.0522,2.0522,2.052,2.052,41600000.0
2008-12-26 03:44:00,2.0519,2.05205,2.0516,2.0517,134400000.0
2008-12-26 03:45:00,2.05215,2.05235,2.05125,2.05155,145600000.0
2008-12-26 03:46:00,2.0517,2.05195,2.0517,2.05175,65600000.0
2008-12-26 03:47:00,2.05175,2.05175,2.0512,2.05135,62400000.0
2008-12-26 03:48:00,2.05135,2.0516,2.0513,2.05145,54800000.0
2008-12-26 03:49:00,2.05145,2.05145,2.05105,2.05115,13200000.0
2008-12-26 03:50:00,2.05115,2.0516,2.051,2.05145,38200000.0
2008-12-26 03:51:00,2.05145,2.05145,2.0513,2.0514,33400000.0
2008-12-26 03:52:00,2.0514,2.05225,2.0514,2.05195,76200000.0
2008-12-26 03:53:00,2.05195,2.05205,2.05035,2.05035,37800000.0
2008-12-26 03:54:00,2.05075,2.0509,2.05075,2.0509,15000000.0
2008-12-26 03:55:00,2.0509,2.0509,2.0509,2.0509,24000000.0
2008-12-26 03:56:00,2.0509,2.05225,2.0509,2.0519,22400000.0
2008-12-26 03:57:00,2.05225,2.05225,2.0518,2.0518,11000000.0
2008-12-26 03:58:00,2.0518,2.05225,2.0518,2.0519,15400000.0
2008-12-26 03:59:00,2.05165,2.05165,2.05165,2.05165,8000000.0
2008-12-26 04:00:00,2.05175,2.05175,2.05175,2.05175,1600000.0
2008-12-26 04:01:00,2.05175,2.0522,2.05175,2.0521,27000000.0
2008-12-26 04:02:00,2.0521,2.0525,2.05175,2.0525,44000000.0
2008-12-26 04:03:00,2.0525,2.0525,2.05225,2.05225,8800000.0
2008-12-26 04:04:00,2.05225,2.05255,2.05225,2.05255,22000000.0
2008-12-26 04:05:00,2.0524,2.0524,2.0518,2.05195,28600000.0
2008-12-26 04:06:00,2.052,2.0522,2.0518,2.05195,17000000.0
2008-12-26 04:07:00,2.05195,2.0521,2.05195,2.0521,6600000.0
2008-12-26 04:08:00,2.05175,2.0524,2.05175,2.0524,49400000.0
2008-12-26 04:09:00,2.05205,2.05205,2.05205,2.05205,8000000.0
2008-12-26 04:10:00,2.05215,2.05215,2.05215,2.05215,1600000.0
2008-12-26 04:11:00,2.05215,2.05215,2.05215,2.05215,8000000.0
2008-12-26 04:12:00,2.05215,2.05215,2.05215,2.05215,9600000.0
2008-12-26 04:13:00,2.05215,2.05245,2.0521,2.05245,19000000.0
2008-12-26 04:14:00,2.05255,2.05285,2.05255,2.05285,6600000.0
2008-12-26 04:15:00,2.05285,2.05285,2.05275,2.05275,4400000.0
2008-12-26 04:16:00,2.05275,2.05275,2.0524,2.0525,25600000.0
2008-12-26 04:17:00,2.0524,2.0524,2.0524,2.0524,1600000.0
2008-12-26 04:18:00,2.05255,2.05255,2.05255,2.05255,3800000.0
2008-12-26 04:19:00,2.0525,2.05335,2.05235,2.05325,39000000.0
2008-12-26 04:20:00,2.05325,2.0537,2.05265,2.0537,23000000.0
2008-12-26 04:21:00,2.0539,2.05405,2.0537,2.0537,17600000.0
2008-12-26 04:22:00,2.05375,2.05375,2.0536,2.0536,13200000.0
2008-12-26 04:23:00,2.0536,2.0536,2.0536,2.0536,4400000.0
2008-12-26 04:24:00,2.05365,2.05395,2.05305,2.0536,56800000.0
2008-12-26 04:25:00,2.0537,2.0537,2.0537,2.0537,2200000.0
2008-12-26 04:26:00,2.05365,2.05365,2.05235,2.05235,26400000.0
2008-12-26 04:27:00,2.0524,2.05265,2.05205,2.05265,30000000.0
2008-12-26 04:28:00,2.0523,2.0523,2.0523,2.0523,8000000.0
2008-12-26 04:29:00,2.05255,2.0533,2.05255,2.0533,19800000.0
2008-12-26 04:30:00,2.05295,2.05295,2.05295,2.05295,8000000.0
2008-12-26 04:31:00,2.05305,2.05315,2.05295,2.05305,33000000.0
2008-12-26 04:32:00,2.0531,2.0535,2.0531,2.0535,8800000.0
2008-12-26 04:33:00,2.0537,2.0537,2.05315,2.05325,13200000.0
2008-12-26 04:34:00,2.0529,2.053,2.0529,2.053,17600000.0
2008-12-26 04:35:00,2.05325,2.0535,2.0531,2.0531,13200000.0
2008-12-26 04:36:00,2.05265,2.053,2.05265,2.053,7000000.0
2008-12-26 04:37:00,2.05285,2.05305,2.05265,2.05275,40000000.0
2008-12-26 04:38:00,2.05255,2.05275,2.05255,2.05275,4400000.0
2008-12-26 04:39:00,2.0529,2.053,2.05265,2.05285,39600000.0
2008-12-26 04:40:00,2.05285,2.05315,2.05165,2.05165,27400000.0
2008-12-26 04:41:00,2.0519,2.05245,2.0518,2.0524,41200000.0
2008-12-26 04:42:00,2.0524,2.0526,2.0522,2.05245,17600000.0
2008-12-26 04:43:00,2.0526,2.0526,2.05225,2.0526,8800000.0
2008-12-26 04:44:00,2.0526,2.0528,2.05255,2.0528,41800000.0
2008-12-26 04:45:00,2.05275,2.05285,2.0527,2.05285,15400000.0
2008-12-26 04:46:00,2.0525,2.0525,2.0525,2.0525,1600000.0
2008-12-26 04:47:00,2.0526,2.05295,2.0526,2.05295,30000000.0
2008-12-26 04:48:00,2.05295,2.05295,2.05275,2.05275,8800000.0
2008-12-26 04:49:00,2.05285,2.05295,2.0522,2.05285,36600000.0
2008-12-26 04:50:00,2.0525,2.0525,2.0525,2.0525,8000000.0
2008-12-26 04:51:00,2.0526,2.05285,2.0526,2.05275,38800000.0
2008-12-26 04:52:00,2.05275,2.05275,2.0522,2.0524,13200000.0
2008-12-26 04:53:00,2.052,2.05295,2.052,2.05295,22600000.0
2008-12-26 04:54:00,2.0529,2.0529,2.0522,2.05235,29400000.0
2008-12-26 04:55:00,2.0525,2.0525,2.0509,2.0511,38000000.0
2008-12-26 04:56:00,2.0511,2.0512,2.0511,2.0511,11000000.0
2008-12-26 04:57:00,2.0512,2.0512,2.0511,2.0511,4400000.0
2008-12-26 04:58:00,2.05125,2.0514,2.05125,2.0514,3200000.0
2008-12-26 04:59:00,2.05125,2.05125,2.05125,2.05125,1000000.0
2008-12-26 05:00:00,2.05135,2.05155,2.05135,2.05145,23000000.0
2008-12-26 05:01:00,2.0514,2.05145,2.0514,2.05145,4400000.0
2008-12-26 05:02:00,2.05135,2.05135,2.05135,2.05135,1000000.0
2008-12-26 05:03:00,2.05135,2.05145,2.0509,2.0509,27000000.0
2008-12-26 05:04:00,2.0509,2.0509,2.0509,2.0509,1000000.0
2008-12-26 05:05:00,2.0509,2.05155,2.0509,2.05145,15200000.0
2008-12-26 05:06:00,2.0514,2.0515,2.0514,2.05145,11000000.0
2008-12-26 05:07:00,2.05125,2.05125,2.0507,2.0508,22400000.0
2008-12-26 05:08:00,2.0508,2.0509,2.0508,2.0509,6000000.0
2008-12-26 05:09:00,2.0508,2.05105,2.0508,2.0509,25000000.0
2008-12-26 05:10:00,2.051,2.0514,2.0509,2.05135,27400000.0
2008-12-26 05:11:00,2.05145,2.05165,2.05145,2.05165,5400000.0
2008-12-26 05:12:00,2.05145,2.05145,2.05145,2.05145,3200000.0
2008-12-26 05:13:00,2.0515,2.0517,2.0513,2.0513,27600000.0
2008-12-26 05:14:00,2.0514,2.0514,2.0508,2.0508,37600000.0
2008-12-26 05:15:00,2.0508,2.0508,2.05015,2.05015,35200000.0
2008-12-26 05:16:00,2.05065,2.05095,2.05065,2.0508,38200000.0
2008-12-26 05:17:00,2.051,2.052,2.0506,2.0508,67400000.0
2008-12-26 05:18:00,2.0508,2.051,2.0508,2.0509,13600000.0
2008-12-26 05:19:00,2.05095,2.05095,2.05095,2.05095,2200000.0
2008-12-26 05:20:00,2.05185,2.05335,2.0516,2.0526,72800000.0
2008-12-26 05:21:00,2.0526,2.05275,2.05225,2.05225,65600000.0
2008-12-26 05:22:00,2.05255,2.05265,2.0509,2.05235,84800000.0
2008-12-26 05:23:00,2.0522,2.0522,2.05155,2.0517,42800000.0
2008-12-26 05:24:00,2.05175,2.0522,2.0517,2.052,81000000.0
2008-12-26 05:25:00,2.05205,2.0522,2.05185,2.05205,18000000.0
2008-12-26 05:26:00,2.05215,2.05365,2.0521,2.05365,43600000.0
2008-12-26 05:27:00,2.05385,2.05475,2.05325,2.0534,112600000.0
2008-12-26 05:28:00,2.0534,2.05405,2.0532,2.05375,158400000.0
2008-12-26 05:29:00,2.05375,2.0539,2.05305,2.05365,74800000.0
2008-12-26 05:30:00,2.05365,2.0537,2.05315,2.05335,45800000.0
2008-12-26 05:31:00,2.05335,2.05355,2.05235,2.0529,38800000.0
2008-12-26 05:32:00,2.05295,2.05505,2.05295,2.05385,97600000.0
2008-12-26 05:33:00,2.05385,2.05535,2.05375,2.05395,183800000.0
2008-12-26 05:34:00,2.05385,2.05495,2.0533,2.0533,91800000.0
2008-12-26 05:35:00,2.0532,2.0541,2.05235,2.05235,155500000.0
2008-12-26 05:36:00,2.05235,2.05355,2.0519,2.05285,118400000.0
2008-12-26 05:37:00,2.05275,2.0545,2.0523,2.05375,158500000.0
2008-12-26 05:38:00,2.05365,2.0539,2.05345,2.0537,61200000.0
2008-12-26 05:39:00,2.05345,2.05395,2.05345,2.05375,37200000.0
2008-12-26 05:40:00,2.05375,2.05375,2.0534,2.0534,17600000.0
2008-12-26 05:41:00,2.0536,2.05365,2.05335,2.05365,24200000.0
2008-12-26 05:42:00,2.05355,2.05355,2.05355,2.05355,3400000.0
2008-12-26 05:43:00,2.05355,2.05415,2.0535,2.05385,36200000.0
2008-12-26 05:44:00,2.0537,2.0538,2.05365,2.0537,13200000.0
2008-12-26 05:45:00,2.0538,2.0543,2.05305,2.05305,53700000.0
2008-12-26 05:46:00,2.0529,2.05315,2.0523,2.05315,45400000.0
2008-12-26 05:47:00,2.05295,2.05305,2.05295,2.05305,3200000.0
2008-12-26 05:48:00,2.05285,2.05285,2.05285,2.05285,1000000.0
2008-12-26 05:50:00,2.05285,2.05365,2.05285,2.05355,107300000.0
2008-12-26 05:51:00,2.05355,2.05355,2.05325,2.0535,28600000.0
2008-12-26 05:52:00,2.0535,2.05355,2.0531,2.0535,52400000.0
2008-12-26 05:53:00,2.0535,2.0537,2.0531,2.0535,111600000.0
2008-12-26 05:54:00,2.0537,2.05385,2.05345,2.05385,45100000.0
2008-12-26 05:55:00,2.0535,2.0537,2.0535,2.0537,29200000.0
2008-12-26 05:56:00,2.0538,2.0541,2.05355,2.054,61200000.0
2008-12-26 05:57:00,2.0541,2.05415,2.0538,2.05415,30200000.0
2008-12-26 05:58:00,2.05415,2.05415,2.05395,2.05415,19800000.0
2008-12-26 05:59:00,2.05415,2.0546,2.0535,2.0539,109200000.0
2008-12-26 06:00:00,2.0539,2.05465,2.05365,2.05405,87600000.0
2008-12-26 06:01:00,2.0541,2.0542,2.0541,2.0542,8800000.0
2008-12-26 06:02:00,2.0542,2.0542,2.05395,2.05405,17600000.0
2008-12-26 06:03:00,2.05385,2.05395,2.05375,2.05395,6600000.0
2008-12-26 06:04:00,2.0541,2.0541,2.053,2.0539,52800000.0
2008-12-26 06:05:00,2.0539,2.0541,2.05345,2.05405,122800000.0
2008-12-26 06:06:00,2.05415,2.05415,2.05275,2.05275,30000000.0
2008-12-26 06:07:00,2.05285,2.05345,2.05285,2.053,46400000.0
2008-12-26 06:08:00,2.0532,2.05335,2.0528,2.0531,55000000.0
2008-12-26 06:09:00,2.053,2.053,2.053,2.053,1600000.0
2008-12-26 06:10:00,2.0529,2.0529,2.0529,2.0529,3200000.0
2008-12-26 06:11:00,2.053,2.053,2.053,2.053,1600000.0
2008-12-26 06:12:00,2.0529,2.05325,2.05255,2.05275,41400000.0
2008-12-26 06:13:00,2.0524,2.05285,2.0524,2.05285,5400000.0
2008-12-26 06:14:00,2.05285,2.053,2.05265,2.0528,15800000.0
2008-12-26 06:15:00,2.05265,2.05265,2.0525,2.0525,15600000.0
2008-12-26 06:16:00,2.05265,2.0528,2.05165,2.0518,128600000.0
2008-12-26 06:17:00,2.0518,2.0518,2.0518,2.0518,14400000.0
2008-12-26 06:18:00,2.0518,2.05195,2.0518,2.05185,22800000.0
2008-12-26 06:19:00,2.0519,2.05255,2.05175,2.0518,69000000.0
2008-12-26 06:20:00,2.0518,2.0522,2.0518,2.05185,36000000.0
2008-12-26 06:21:00,2.05205,2.0525,2.0518,2.0518,22400000.0
2008-12-26 06:22:00,2.05205,2.05205,2.0517,2.0518,16200000.0
2008-12-26 06:23:00,2.0518,2.0518,2.0518,2.0518,4800000.0
2008-12-26 06:24:00,2.0518,2.0518,2.0518,2.0518,4800000.0
2008-12-26 06:25:00,2.0518,2.05255,2.05165,2.0518,38800000.0
2008-12-26 06:26:00,2.0518,2.0518,2.0518,2.0518,5400000.0
2008-12-26 06:27:00,2.0518,2.0518,2.0518,2.0518,8600000.0
2008-12-26 06:28:00,2.0518,2.05205,2.0518,2.0518,16400000.0
2008-12-26 06:29:00,2.0518,2.0518,2.0518,2.0518,8600000.0
2008-12-26 06:30:00,2.0518,2.0518,2.0518,2.0518,6400000.0
2008-12-26 06:31:00,2.0518,2.0518,2.0489,2.05115,107200000.0
2008-12-26 06:32:00,2.0513,2.0518,2.05045,2.05115,106000000.0
2008-12-26 06:33:00,2.05115,2.052,2.05015,2.0519,115000000.0
2008-12-26 06:34:00,2.0518,2.0518,2.05115,2.05115,28800000.0
2008-12-26 06:35:00,2.05165,2.0518,2.05165,2.0518,25600000.0
2008-12-26 06:36:00,2.0518,2.052,2.05135,2.0518,47000000.0
2008-12-26 06:37:00,2.0518,2.0523,2.0518,2.0522,34400000.0
2008-12-26 06:38:00,2.05245,2.05245,2.05245,2.05245,2000000.0
2008-12-26 06:40:00,2.0523,2.0523,2.0523,2.0523,1000000.0
2008-12-26 06:43:00,2.05215,2.05215,2.05215,2.05215,4400000.0
2008-12-26 06:44:00,2.0524,2.0524,2.0524,2.0524,1000000.0
2008-12-26 06:46:00,2.0522,2.05245,2.0522,2.05245,3200000.0
2008-12-26 06:47:00,2.0524,2.05325,2.0524,2.0532,56800000.0
2008-12-26 06:48:00,2.0535,2.0535,2.05275,2.05305,30600000.0
2008-12-26 06:49:00,2.0533,2.0538,2.0533,2.05355,34400000.0
2008-12-26 06:50:00,2.0535,2.0535,2.0535,2.0535,3000000.0
2008-12-26 06:51:00,2.05345,2.0544,2.05305,2.05335,25700000.0
2008-12-26 06:52:00,2.05325,2.05325,2.05325,2.05325,1000000.0
2008-12-26 06:53:00,2.05285,2.05285,2.05285,2.05285,2600000.0
2008-12-26 06:54:00,2.05305,2.05325,2.05305,2.0531,29200000.0
2008-12-26 06:55:00,2.05305,2.05335,2.05285,2.0532,54200000.0
2008-12-26 06:56:00,2.0532,2.0532,2.05295,2.0531,13200000.0
2008-12-26 06:57:00,2.05275,2.05285,2.05275,2.05285,17600000.0
2008-12-26 06:58:00,2.05265,2.05265,2.05205,2.05205,41200000.0
2008-12-26 06:59:00,2.052,2.052,2.052,2.052,2200000.0
2008-12-26 07:00:00,2.052,2.052,2.0518,2.0518,27200000.0
2008-12-26 07:01:00,2.0518,2.05215,2.0517,2.0518,26200000.0
2008-12-26 07:02:00,2.0518,2.0518,2.0518,2.0518,25600000.0
2008-12-26 07:03:00,2.0518,2.0518,2.0518,2.0518,3200000.0
2008-12-26 07:04:00,2.0518,2.05195,2.0518,2.05195,13000000.0
2008-12-26 07:05:00,2.0517,2.0517,2.0517,2.0517,3200000.0
2008-12-26 07:06:00,2.0518,2.052,2.0518,2.0518,15600000.0
2008-12-26 07:07:00,2.0518,2.05215,2.0518,2.05215,15600000.0
2008-12-26 07:08:00,2.0522,2.0524,2.05205,2.0523,8800000.0
2008-12-26 07:09:00,2.05215,2.0523,2.0521,2.0523,13200000.0
2008-12-26 07:10:00,2.05215,2.05215,2.05215,2.05215,2200000.0
2008-12-26 07:11:00,2.0518,2.0518,2.0518,2.0518,8000000.0
2008-12-26 07:12:00,2.05225,2.05295,2.05225,2.05295,12600000.0
2008-12-26 07:13:00,2.0532,2.0534,2.05295,2.05305,44600000.0
2008-12-26 07:14:00,2.05315,2.05335,2.0525,2.05315,38800000.0
2008-12-26 07:15:00,2.0528,2.05315,2.0528,2.05315,21200000.0
2008-12-26 07:16:00,2.05315,2.05315,2.0529,2.05305,15400000.0
2008-12-26 07:17:00,2.05325,2.0534,2.05245,2.05245,39400000.0
2008-12-26 07:18:00,2.05225,2.0525,2.05225,2.0525,4400000.0
2008-12-26 07:19:00,2.05205,2.0526,2.05205,2.0526,20000000.0
2008-12-26 07:20:00,2.0522,2.0527,2.0522,2.0527,11200000.0
2008-12-26 07:21:00,2.05265,2.0528,2.0523,2.05265,42600000.0
2008-12-26 07:22:00,2.05255,2.05415,2.05255,2.0531,78300000.0
2008-12-26 07:23:00,2.05295,2.0531,2.0521,2.05285,27800000.0
2008-12-26 07:24:00,2.05305,2.05485,2.05305,2.0543,60400000.0
2008-12-26 07:25:00,2.05405,2.05435,2.0536,2.0538,134000000.0
2008-12-26 07:26:00,2.0538,2.05415,2.05365,2.05405,28000000.0
2008-12-26 07:27:00,2.0542,2.0543,2.0538,2.0538,32200000.0
2008-12-26 07:28:00,2.05375,2.05435,2.0514,2.0537,59000000.0
2008-12-26 07:29:00,2.055,2.0554,2.05485,2.0554,30800000.0
2008-12-26 07:30:00,2.05535,2.0554,2.0543,2.0545,65800000.0
2008-12-26 07:31:00,2.0545,2.0552,2.0543,2.05485,61000000.0
2008-12-26 07:32:00,2.0544,2.055,2.0543,2.055,55600000.0
2008-12-26 07:33:00,2.0549,2.0557,2.05475,2.0557,48400000.0
2008-12-26 07:34:00,2.0557,2.05655,2.0557,2.0559,121400000.0
2008-12-26 07:35:00,2.05595,2.0561,2.0548,2.05525,76600000.0
2008-12-26 07:36:00,2.05535,2.0558,2.0548,2.0558,85400000.0
2008-12-26 07:37:00,2.0559,2.0559,2.0559,2.0559,2200000.0
2008-12-26 07:38:00,2.0558,2.0559,2.05575,2.0559,8800000.0
2008-12-26 07:39:00,2.05595,2.05595,2.0555,2.0555,8800000.0
2008-12-26 07:40:00,2.05565,2.05565,2.05545,2.05545,17600000.0
2008-12-26 07:41:00,2.0562,2.0562,2.0561,2.0561,4400000.0
2008-12-26 07:42:00,2.05595,2.05595,2.0559,2.0559,6600000.0
2008-12-26 07:43:00,2.0559,2.0571,2.0558,2.057,56600000.0
2008-12-26 07:44:00,2.057,2.0573,2.05695,2.05695,35200000.0
2008-12-26 07:45:00,2.05685,2.05775,2.0568,2.0576,62200000.0
2008-12-26 07:46:00,2.0576,2.05775,2.0576,2.0576,10400000.0
2008-12-26 07:47:00,2.05695,2.0574,2.0564,2.0574,22800000.0
2008-12-26 07:49:00,2.0575,2.0577,2.0575,2.0576,8600000.0
2008-12-26 07:50:00,2.0572,2.05775,2.0572,2.05775,15800000.0
2008-12-26 07:51:00,2.0579,2.0579,2.05775,2.05775,20200000.0
2008-12-26 07:52:00,2.05795,2.0582,2.0569,2.0582,45200000.0
2008-12-26 07:53:00,2.0581,2.0583,2.058,2.05805,40100000.0
2008-12-26 07:54:00,2.0579,2.06,2.05715,2.0596,41000000.0
2008-12-26 07:55:00,2.0598,2.06015,2.05975,2.0599,27800000.0
2008-12-26 07:56:00,2.05985,2.06035,2.0576,2.0577,61500000.0
2008-12-26 07:57:00,2.05765,2.0582,2.0572,2.0582,45600000.0
2008-12-26 07:58:00,2.0582,2.0582,2.0581,2.0581,11000000.0
2008-12-26 07:59:00,2.0581,2.0582,2.05805,2.05805,22000000.0
2008-12-26 08:00:00,2.05805,2.0581,2.05805,2.0581,11000000.0
2008-12-26 08:01:00,2.0581,2.0581,2.0569,2.05705,31600000.0
2008-12-26 08:02:00,2.0569,2.0569,2.0565,2.0566,15800000.0
2008-12-26 08:03:00,2.05675,2.05675,2.05655,2.0567,11000000.0
2008-12-26 08:04:00,2.0568,2.0568,2.05675,2.05675,4400000.0
2008-12-26 08:05:00,2.0564,2.0565,2.0555,2.05555,66200000.0
2008-12-26 08:06:00,2.05585,2.05585,2.0549,2.0557,44400000.0
2008-12-26 08:07:00,2.0557,2.05635,2.05555,2.05635,12800000.0
2008-12-26 08:08:00,2.0565,2.0565,2.0555,2.05615,53800000.0
2008-12-26 08:09:00,2.05555,2.0563,2.05555,2.05555,11200000.0
2008-12-26 08:10:00,2.0557,2.0557,2.0557,2.0557,3200000.0
2008-12-26 08:11:00,2.0557,2.05615,2.0549,2.0557,22000000.0
2008-12-26 08:12:00,2.0563,2.0563,2.0555,2.0557,20800000.0
2008-12-26 08:13:00,2.0557,2.0557,2.0557,2.0557,3200000.0
2008-12-26 08:14:00,2.0557,2.0557,2.05455,2.0549,16200000.0
2008-12-26 08:15:00,2.0551,2.05615,2.0547,2.0557,42600000.0
2008-12-26 08:16:00,2.0557,2.0557,2.05495,2.05495,17200000.0
2008-12-26 08:17:00,2.05475,2.0555,2.05475,2.0555,23400000.0
2008-12-26 08:18:00,2.05615,2.05635,2.05555,2.05555,22000000.0
2008-12-26 08:19:00,2.0557,2.05615,2.0546,2.05555,59000000.0
2008-12-26 08:20:00,2.0548,2.05615,2.0548,2.05555,45800000.0
2008-12-26 08:21:00,2.05615,2.05615,2.05555,2.0557,15000000.0
2008-12-26 08:22:00,2.0557,2.0557,2.0542,2.0549,22800000.0
2008-12-26 08:23:00,2.0555,2.0557,2.05425,2.0557,58600000.0
2008-12-26 08:24:00,2.0557,2.0557,2.05485,2.05485,19400000.0
2008-12-26 08:25:00,2.05555,2.0557,2.0547,2.05555,32200000.0
2008-12-26 08:26:00,2.0557,2.05615,2.05555,2.05555,12800000.0
2008-12-26 08:27:00,2.0557,2.0557,2.0546,2.0557,27800000.0
2008-12-26 08:28:00,2.0557,2.0557,2.0546,2.0547,44400000.0
2008-12-26 08:29:00,2.05465,2.0555,2.05435,2.05455,18600000.0
2008-12-26 08:30:00,2.05465,2.05555,2.05455,2.0547,41600000.0
2008-12-26 08:31:00,2.05465,2.05485,2.05465,2.05485,3200000.0
2008-12-26 08:32:00,2.0548,2.05485,2.0547,2.0548,7000000.0
2008-12-26 08:33:00,2.05485,2.0561,2.0548,2.05495,15400000.0
2008-12-26 08:34:00,2.05525,2.0561,2.05465,2.0548,25600000.0
2008-12-26 08:35:00,2.0547,2.0555,2.05465,2.05465,14900000.0
2008-12-26 08:36:00,2.05505,2.0555,2.0546,2.0546,22600000.0
2008-12-26 08:37:00,2.05445,2.0547,2.0543,2.0547,5000000.0
2008-12-26 08:38:00,2.0547,2.05485,2.0547,2.05485,5000000.0
2008-12-26 08:39:00,2.05475,2.05475,2.05475,2.05475,2000000.0
2008-12-26 08:40:00,2.05475,2.05475,2.0545,2.05455,13400000.0
2008-12-26 08:41:00,2.05455,2.05455,2.0543,2.0543,4200000.0
2008-12-26 08:42:00,2.05315,2.05425,2.0519,2.0519,77200000.0
2008-12-26 08:43:00,2.05245,2.05325,2.05165,2.05325,56400000.0
2008-12-26 08:44:00,2.05385,2.05385,2.0528,2.0528,15400000.0
2008-12-26 08:45:00,2.05295,2.05295,2.0511,2.05115,37600000.0
2008-12-26 08:46:00,2.05115,2.052,2.05045,2.05165,73400000.0
2008-12-26 08:47:00,2.0517,2.05235,2.0515,2.05235,37400000.0
2008-12-26 08:48:00,2.0525,2.0554,2.0525,2.05385,42000000.0
2008-12-26 08:49:00,2.05405,2.0545,2.05405,2.05445,17600000.0
2008-12-26 08:50:00,2.0541,2.0541,2.0541,2.0541,8000000.0
2008-12-26 08:51:00,2.05445,2.05475,2.05265,2.0542,45600000.0
2008-12-26 08:52:00,2.0547,2.05505,2.05215,2.05215,44300000.0
2008-12-26 08:53:00,2.0525,2.05295,2.05235,2.05295,19800000.0
2008-12-26 08:54:00,2.05295,2.05295,2.0524,2.0525,8800000.0
2008-12-26 08:55:00,2.0528,2.053,2.0521,2.0524,28000000.0
2008-12-26 08:56:00,2.05285,2.05315,2.05265,2.05285,16800000.0
2008-12-26 08:57:00,2.05305,2.05305,2.05265,2.05285,27800000.0
2008-12-26 08:58:00,2.05335,2.05415,2.05265,2.05265,24600000.0
2008-12-26 08:59:00,2.0525,2.0525,2.0525,2.0525,8000000.0
2008-12-26 09:00:00,2.0526,2.0526,2.0526,2.0526,9600000.0
2008-12-26 09:01:00,2.05275,2.05275,2.05275,2.05275,2200000.0
2008-12-26 09:02:00,2.0524,2.05285,2.0524,2.05285,14600000.0
2008-12-26 09:03:00,2.0529,2.0532,2.0529,2.0532,11000000.0
2008-12-26 09:04:00,2.05345,2.05345,2.05345,2.05345,4400000.0
2008-12-26 09:05:00,2.05325,2.05365,2.053,2.05365,37200000.0
2008-12-26 09:06:00,2.05365,2.05365,2.05345,2.05365,17600000.0
2008-12-26 09:07:00,2.05365,2.05365,2.05345,2.05365,8800000.0
2008-12-26 09:08:00,2.05365,2.0542,2.0536,2.0542,30800000.0
2008-12-26 09:09:00,2.0543,2.0543,2.05365,2.0539,45000000.0
2008-12-26 09:10:00,2.0539,2.0543,2.05295,2.0543,89300000.0
2008-12-26 09:11:00,2.05435,2.05435,2.05385,2.0543,21400000.0
2008-12-26 09:12:00,2.0543,2.0543,2.0538,2.0538,27800000.0
2008-12-26 09:13:00,2.0539,2.05485,2.05355,2.05485,84400000.0
2008-12-26 09:14:00,2.05415,2.05445,2.05335,2.05335,41000000.0
2008-12-26 09:15:00,2.05345,2.05345,2.0529,2.0532,87200000.0
2008-12-26 09:16:00,2.05305,2.05315,2.053,2.05305,19000000.0
2008-12-26 09:17:00,2.053,2.0534,2.0529,2.0531,28600000.0
2008-12-26 09:18:00,2.05335,2.05365,2.0528,2.05305,38000000.0
2008-12-26 09:19:00,2.05305,2.05355,2.05305,2.05325,17600000.0
2008-12-26 09:20:00,2.05355,2.054,2.05325,2.054,46200000.0
2008-12-26 09:21:00,2.05375,2.0545,2.05375,2.05425,59600000.0
2008-12-26 09:22:00,2.0525,2.0548,2.05235,2.05385,101800000.0
2008-12-26 09:23:00,2.0538,2.0542,2.0534,2.05405,131200000.0
2008-12-26 09:24:00,2.05405,2.0543,2.05295,2.05295,42600000.0
2008-12-26 09:25:00,2.0525,2.0542,2.0525,2.0542,87500000.0
2008-12-26 09:26:00,2.05385,2.0548,2.05375,2.05475,61000000.0
2008-12-26 09:27:00,2.0546,2.0546,2.05295,2.05295,116100000.0
2008-12-26 09:28:00,2.0531,2.0544,2.0531,2.0544,90000000.0
2008-12-26 09:29:00,2.0546,2.0546,2.05245,2.05415,81600000.0
2008-12-26 09:30:00,2.0538,2.0541,2.05345,2.05355,45800000.0
2008-12-26 09:31:00,2.05355,2.05385,2.0534,2.0538,23800000.0
2008-12-26 09:32:00,2.05395,2.0548,2.0528,2.05345,103900000.0
2008-12-26 09:33:00,2.0537,2.0538,2.0535,2.05375,54800000.0
2008-12-26 09:34:00,2.05335,2.05365,2.05335,2.05365,27000000.0
2008-12-26 09:35:00,2.05355,2.0538,2.05355,2.0538,6600000.0
2008-12-26 09:36:00,2.05385,2.0543,2.05385,2.0541,47000000.0
2008-12-26 09:37:00,2.054,2.054,2.05335,2.05355,49000000.0
2008-12-26 09:38:00,2.0535,2.05355,2.0535,2.0535,39400000.0
2008-12-26 09:39:00,2.05355,2.0537,2.0535,2.0537,29200000.0
2008-12-26 09:40:00,2.0533,2.05365,2.05305,2.0534,22800000.0
2008-12-26 09:41:00,2.05355,2.054,2.05355,2.0537,29400000.0
2008-12-26 09:42:00,2.0538,2.05385,2.0534,2.0534,41600000.0
2008-12-26 09:43:00,2.0535,2.0537,2.05305,2.0537,30200000.0
2008-12-26 09:44:00,2.05365,2.05365,2.05355,2.0536,18200000.0
2008-12-26 09:45:00,2.0535,2.0536,2.0535,2.05355,14600000.0
2008-12-26 09:46:00,2.0535,2.0537,2.0535,2.0537,18200000.0
2008-12-26 09:47:00,2.05365,2.0537,2.0531,2.0531,38000000.0
2008-12-26 09:48:00,2.0532,2.0532,2.0532,2.0532,8000000.0
2008-12-26 09:49:00,2.0532,2.0532,2.0532,2.0532,9600000.0
2008-12-26 09:50:00,2.0532,2.05365,2.0531,2.0532,66800000.0
2008-12-26 09:51:00,2.05335,2.0536,2.0525,2.05285,80600000.0
2008-12-26 09:52:00,2.0531,2.05325,2.0531,2.05325,29200000.0
2008-12-26 09:53:00,2.05305,2.05475,2.053,2.0541,94200000.0
2008-12-26 09:54:00,2.05425,2.05565,2.0542,2.05565,54800000.0
2008-12-26 09:55:00,2.0555,2.0555,2.0553,2.0553,16800000.0
2008-12-26 09:56:00,2.05555,2.05555,2.055,2.055,6600000.0
2008-12-26 09:57:00,2.05515,2.0555,2.05515,2.05535,25000000.0
2008-12-26 09:58:00,2.0554,2.0554,2.05525,2.05525,35000000.0
2008-12-26 09:59:00,2.0554,2.0554,2.0552,2.05535,60600000.0
2008-12-26 10:00:00,2.0553,2.05555,2.05495,2.05555,37400000.0
2008-12-26 10:01:00,2.0556,2.05565,2.05525,2.0556,33000000.0
2008-12-26 10:02:00,2.05555,2.0556,2.0553,2.0556,23200000.0
2008-12-26 10:03:00,2.0555,2.0555,2.0555,2.0555,12400000.0
2008-12-26 10:04:00,2.05545,2.0556,2.05545,2.0556,32600000.0
2008-12-26 10:05:00,2.05545,2.0557,2.05545,2.0557,12000000.0
2008-12-26 10:06:00,2.056,2.056,2.05575,2.05585,32400000.0
2008-12-26 10:07:00,2.0558,2.05595,2.05575,2.0558,56000000.0
2008-12-26 10:08:00,2.0559,2.05605,2.0559,2.05605,2000000.0
2008-12-26 10:09:00,2.0559,2.0559,2.0557,2.0558,10000000.0
2008-12-26 10:10:00,2.05595,2.05595,2.0558,2.05585,8000000.0
2008-12-26 10:11:00,2.05585,2.05585,2.05585,2.05585,1000000.0
2008-12-26 10:12:00,2.05585,2.056,2.05585,2.05585,5000000.0
2008-12-26 10:13:00,2.0559,2.0561,2.0558,2.056,23400000.0
2008-12-26 10:14:00,2.05595,2.0561,2.0548,2.0548,35000000.0
2008-12-26 10:15:00,2.0549,2.0552,2.0549,2.0551,41600000.0
2008-12-26 10:16:00,2.05505,2.05545,2.0548,2.0548,41600000.0
2008-12-26 10:17:00,2.05505,2.0553,2.05505,2.0553,16800000.0
2008-12-26 10:18:00,2.0554,2.0564,2.05535,2.05625,91600000.0
2008-12-26 10:19:00,2.0567,2.0578,2.05585,2.05665,132400000.0
2008-12-26 10:20:00,2.0566,2.05665,2.0548,2.0548,141800000.0
2008-12-26 10:21:00,2.0548,2.0548,2.0548,2.0548,12800000.0
2008-12-26 10:22:00,2.0548,2.05485,2.0548,2.0548,5400000.0
2008-12-26 10:23:00,2.0548,2.055,2.0548,2.0548,34800000.0
2008-12-26 10:24:00,2.0548,2.0548,2.0539,2.05465,46400000.0
2008-12-26 10:25:00,2.054,2.0548,2.05325,2.05415,77800000.0
2008-12-26 10:26:00,2.0541,2.0548,2.0538,2.0548,55500000.0
2008-12-26 10:27:00,2.0548,2.0548,2.05075,2.0524,53200000.0
2008-12-26 10:28:00,2.05245,2.0542,2.0524,2.05415,53800000.0
2008-12-26 10:29:00,2.05405,2.05415,2.05405,2.05415,4400000.0
2008-12-26 10:30:00,2.0538,2.05425,2.0538,2.05405,38000000.0
2008-12-26 10:31:00,2.05415,2.05485,2.05355,2.05355,31000000.0
2008-12-26 10:32:00,2.0536,2.0541,2.0525,2.05385,99400000.0
2008-12-26 10:33:00,2.0536,2.05385,2.05325,2.05385,67400000.0
2008-12-26 10:34:00,2.0538,2.05385,2.05285,2.05385,19800000.0
2008-12-26 10:35:00,2.05395,2.05395,2.0537,2.05395,11000000.0
2008-12-26 10:36:00,2.054,2.05425,2.054,2.05425,8800000.0
2008-12-26 10:37:00,2.05385,2.0549,2.05385,2.0541,20000000.0
2008-12-26 10:38:00,2.0542,2.05435,2.0533,2.0533,42600000.0
2008-12-26 10:39:00,2.05365,2.0539,2.0533,2.0539,24200000.0
2008-12-26 10:40:00,2.0541,2.0541,2.0537,2.0537,6600000.0
2008-12-26 10:41:00,2.0537,2.0537,2.0537,2.0537,2200000.0
2008-12-26 10:42:00,2.05365,2.05365,2.0533,2.0533,22000000.0
2008-12-26 10:43:00,2.05345,2.0537,2.0529,2.053,39600000.0
2008-12-26 10:44:00,2.05305,2.05325,2.05305,2.0532,17600000.0
2008-12-26 10:45:00,2.05325,2.05325,2.05325,2.05325,2200000.0
2008-12-26 10:46:00,2.05335,2.0534,2.05335,2.05335,8800000.0
2008-12-26 10:47:00,2.05275,2.0529,2.05275,2.0529,3000000.0
2008-12-26 10:49:00,2.05315,2.05335,2.0528,2.0528,8800000.0
2008-12-26 10:50:00,2.05275,2.0533,2.05235,2.05245,49800000.0
2008-12-26 10:51:00,2.0525,2.0542,2.05245,2.0532,54000000.0
2008-12-26 10:52:00,2.0533,2.0546,2.0526,2.05425,124400000.0
2008-12-26 10:53:00,2.0543,2.0543,2.05405,2.05405,11000000.0
2008-12-26 10:54:00,2.05405,2.05405,2.05395,2.05395,6600000.0
2008-12-26 10:55:00,2.05395,2.05395,2.05285,2.053,46200000.0
2008-12-26 10:56:00,2.05295,2.05405,2.0521,2.0539,73400000.0
2008-12-26 10:57:00,2.05395,2.05395,2.05285,2.05295,93000000.0
2008-12-26 10:58:00,2.05355,2.0558,2.0534,2.0558,80400000.0
2008-12-26 10:59:00,2.056,2.0566,2.05455,2.05515,102600000.0
2008-12-26 11:00:00,2.05495,2.0557,2.0535,2.05525,94400000.0
2008-12-26 11:01:00,2.0554,2.05555,2.05535,2.0555,8800000.0
2008-12-26 11:02:00,2.0556,2.0556,2.05485,2.05525,25800000.0
2008-12-26 11:03:00,2.0554,2.0555,2.055,2.05525,22000000.0
2008-12-26 11:04:00,2.05535,2.05625,2.0551,2.05605,96800000.0
2008-12-26 11:05:00,2.05545,2.0564,2.0552,2.0554,97400000.0
2008-12-26 11:06:00,2.0555,2.05565,2.0555,2.05565,8800000.0
2008-12-26 11:07:00,2.0556,2.0556,2.05525,2.05535,15400000.0
2008-12-26 11:08:00,2.0554,2.0556,2.05535,2.05535,19800000.0
2008-12-26 11:09:00,2.05525,2.0555,2.05525,2.0555,26400000.0
2008-12-26 11:10:00,2.0554,2.0555,2.0554,2.0555,4400000.0
2008-12-26 11:11:00,2.05555,2.05565,2.05485,2.05485,21200000.0
2008-12-26 11:12:00,2.05505,2.05525,2.05505,2.05525,6600000.0
2008-12-26 11:13:00,2.05465,2.0554,2.05465,2.0554,14400000.0
2008-12-26 11:14:00,2.0554,2.0554,2.055,2.055,4400000.0
2008-12-26 11:16:00,2.05575,2.05575,2.05445,2.05445,7000000.0
2008-12-26 11:17:00,2.05465,2.05465,2.0542,2.05455,22000000.0
2008-12-26 11:18:00,2.0542,2.0551,2.0542,2.05445,44800000.0
2008-12-26 11:19:00,2.05445,2.05445,2.0543,2.0543,4400000.0
2008-12-26 11:20:00,2.0543,2.05445,2.0541,2.0541,46400000.0
2008-12-26 11:21:00,2.0541,2.0549,2.0541,2.05445,13200000.0
2008-12-26 11:22:00,2.05455,2.05505,2.05445,2.05445,14600000.0
2008-12-26 11:23:00,2.0542,2.0545,2.05405,2.05405,15400000.0
2008-12-26 11:24:00,2.0537,2.0545,2.0535,2.0535,29000000.0
2008-12-26 11:25:00,2.05365,2.0538,2.05365,2.0538,3800000.0
2008-12-26 11:26:00,2.0539,2.05415,2.05385,2.05385,24200000.0
2008-12-26 11:27:00,2.0539,2.0539,2.05385,2.05385,6600000.0
2008-12-26 11:29:00,2.05315,2.0537,2.05315,2.0537,10600000.0
2008-12-26 11:30:00,2.0538,2.05385,2.05365,2.05385,15400000.0
2008-12-26 11:31:00,2.05385,2.0542,2.0537,2.0537,26400000.0
2008-12-26 11:32:00,2.05375,2.05375,2.05355,2.05355,11000000.0
2008-12-26 11:33:00,2.0531,2.05345,2.0531,2.05345,7000000.0
2008-12-26 11:34:00,2.0535,2.0535,2.05345,2.0535,6600000.0
2008-12-26 11:35:00,2.0537,2.0537,2.05355,2.05355,15400000.0
2008-12-26 11:36:00,2.05355,2.05355,2.0534,2.0535,28600000.0
2008-12-26 11:37:00,2.0535,2.0535,2.05335,2.05345,30800000.0
2008-12-26 11:38:00,2.05335,2.05345,2.052,2.05275,50400000.0
2008-12-26 11:39:00,2.0528,2.0528,2.05225,2.0523,10400000.0
2008-12-26 11:40:00,2.0523,2.05265,2.0523,2.05255,24200000.0
2008-12-26 11:41:00,2.05275,2.0528,2.05265,2.05275,15400000.0
2008-12-26 11:42:00,2.0528,2.05295,2.0528,2.0529,22000000.0
2008-12-26 11:43:00,2.0529,2.0529,2.05265,2.05275,11000000.0
2008-12-26 11:44:00,2.05275,2.05295,2.05265,2.05275,22000000.0
2008-12-26 11:45:00,2.05275,2.0529,2.05275,2.0529,13200000.0
2008-12-26 11:46:00,2.0525,2.0526,2.0525,2.0526,9600000.0
2008-12-26 11:47:00,2.0526,2.0534,2.0526,2.05325,46400000.0
2008-12-26 11:48:00,2.05325,2.0537,2.05315,2.05325,38800000.0
2008-12-26 11:49:00,2.0532,2.0532,2.05305,2.05305,24200000.0
2008-12-26 11:50:00,2.05305,2.0532,2.05305,2.0532,28600000.0
2008-12-26 11:51:00,2.0533,2.05335,2.0533,2.05335,6600000.0
2008-12-26 11:52:00,2.0529,2.05315,2.0529,2.05315,8200000.0
2008-12-26 11:53:00,2.05295,2.05305,2.05295,2.053,11000000.0
2008-12-26 11:54:00,2.05305,2.055,2.05305,2.055,13200000.0
2008-12-26 11:55:00,2.05455,2.05505,2.05455,2.05505,19400000.0
2008-12-26 11:56:00,2.053,2.05355,2.053,2.05355,7600000.0
2008-12-26 11:57:00,2.05335,2.0534,2.0532,2.0534,10200000.0
2008-12-26 11:58:00,2.05345,2.05505,2.053,2.05355,17600000.0
2008-12-26 11:59:00,2.05375,2.0555,2.0537,2.0555,10400000.0
2008-12-26 12:00:00,2.05545,2.0556,2.05545,2.0556,6600000.0
2008-12-26 12:01:00,2.05555,2.05925,2.05545,2.05925,30800000.0
2008-12-26 12:02:00,2.05365,2.05665,2.05365,2.05465,17600000.0
2008-12-26 12:03:00,2.05425,2.05425,2.05425,2.05425,8000000.0
2008-12-26 12:04:00,2.0544,2.0556,2.05365,2.0541,42400000.0
2008-12-26 12:05:00,2.0556,2.0559,2.05525,2.0553,30800000.0
2008-12-26 12:06:00,2.05545,2.05545,2.0539,2.0539,24200000.0
2008-12-26 12:07:00,2.0535,2.0535,2.0535,2.0535,8000000.0
2008-12-26 12:08:00,2.05365,2.05385,2.05365,2.0537,16200000.0
2008-12-26 12:09:00,2.0538,2.0538,2.0534,2.0536,13200000.0
2008-12-26 12:10:00,2.05375,2.0539,2.05375,2.0539,4400000.0
2008-12-26 12:11:00,2.054,2.054,2.0539,2.0539,6600000.0
2008-12-26 12:12:00,2.0533,2.054,2.0533,2.05385,19200000.0
2008-12-26 12:13:00,2.0539,2.0539,2.0539,2.0539,2200000.0
2008-12-26 12:14:00,2.0533,2.0533,2.0533,2.0533,1600000.0
2008-12-26 12:15:00,2.05345,2.0544,2.05345,2.0544,22600000.0
2008-12-26 12:16:00,2.0547,2.05515,2.0541,2.0545,38800000.0
2008-12-26 12:17:00,2.0546,2.0549,2.0546,2.0549,22000000.0
2008-12-26 12:18:00,2.054,2.054,2.0539,2.0539,11000000.0
2008-12-26 12:19:00,2.0539,2.0539,2.05315,2.0533,13000000.0
2008-12-26 12:20:00,2.0533,2.05335,2.0533,2.05335,8600000.0
2008-12-26 12:21:00,2.0533,2.0535,2.0533,2.05345,9800000.0
2008-12-26 12:22:00,2.0534,2.0535,2.0534,2.0535,8800000.0
2008-12-26 12:23:00,2.05355,2.0536,2.05355,2.0536,4400000.0
2008-12-26 12:24:00,2.05355,2.0536,2.05355,2.05355,17600000.0
2008-12-26 12:25:00,2.0536,2.0537,2.0536,2.05365,8800000.0
2008-12-26 12:26:00,2.05375,2.05375,2.05375,2.05375,2200000.0
2008-12-26 12:27:00,2.0534,2.0536,2.0532,2.0533,19600000.0
2008-12-26 12:28:00,2.0533,2.0533,2.0532,2.0533,28800000.0
2008-12-26 12:29:00,2.0533,2.0533,2.0533,2.0533,3200000.0
2008-12-26 12:30:00,2.0533,2.0533,2.0532,2.0532,40000000.0
2008-12-26 12:31:00,2.0532,2.0533,2.0532,2.0532,25600000.0
2008-12-26 12:32:00,2.0532,2.0533,2.0532,2.0533,8000000.0
2008-12-26 12:33:00,2.0533,2.0533,2.0532,2.0533,35200000.0
2008-12-26 12:34:00,2.0533,2.05355,2.0533,2.0533,50600000.0
2008-12-26 12:35:00,2.0533,2.0533,2.0533,2.0533,19200000.0
2008-12-26 12:36:00,2.0533,2.0536,2.052,2.0532,76400000.0
2008-12-26 12:37:00,2.0533,2.0533,2.0533,2.0533,19200000.0
2008-12-26 12:38:00,2.0533,2.0533,2.0533,2.0533,3200000.0
2008-12-26 12:39:00,2.0533,2.0533,2.0533,2.0533,22400000.0
2008-12-26 12:40:00,2.0533,2.0533,2.0533,2.0533,3200000.0
2008-12-26 12:41:00,2.0533,2.0533,2.0533,2.0533,9600000.0
2008-12-26 12:42:00,2.0533,2.0533,2.0533,2.0533,3200000.0
2008-12-26 12:43:00,2.0533,2.0533,2.0533,2.0533,9600000.0
2008-12-26 12:44:00,2.0533,2.0533,2.05085,2.0509,50300000.0
2008-12-26 12:45:00,2.05105,2.0533,2.0509,2.05175,72300000.0
2008-12-26 12:46:00,2.05205,2.0522,2.05055,2.05055,19800000.0
2008-12-26 12:47:00,2.05055,2.05105,2.05055,2.051,14600000.0
2008-12-26 12:48:00,2.0509,2.05095,2.0509,2.05095,4400000.0
2008-12-26 12:49:00,2.0507,2.0534,2.0482,2.0482,63700000.0
2008-12-26 12:50:00,2.0482,2.0489,2.0472,2.04805,42800000.0
2008-12-26 12:51:00,2.0482,2.0487,2.0482,2.0486,31800000.0
2008-12-26 12:52:00,2.0488,2.0494,2.04875,2.0494,23200000.0
2008-12-26 12:53:00,2.04945,2.0502,2.04895,2.04945,49400000.0
2008-12-26 12:54:00,2.04955,2.0502,2.04955,2.0502,21000000.0
2008-12-26 12:55:00,2.05025,2.05065,2.05025,2.05025,24400000.0
2008-12-26 12:56:00,2.0502,2.05035,2.0499,2.05035,16400000.0
2008-12-26 12:57:00,2.05055,2.05055,2.05025,2.0504,19800000.0
2008-12-26 12:58:00,2.05045,2.05045,2.0504,2.0504,4400000.0
2008-12-26 12:59:00,2.05005,2.0503,2.05005,2.0503,15600000.0
2008-12-26 13:00:00,2.05025,2.0515,2.05025,2.0515,19800000.0
2008-12-26 13:01:00,2.05135,2.0514,2.05075,2.05135,40600000.0
2008-12-26 13:02:00,2.05145,2.0518,2.05135,2.0515,30800000.0
2008-12-26 13:03:00,2.05165,2.05165,2.05165,2.05165,2200000.0
2008-12-26 13:04:00,2.05125,2.0514,2.0511,2.05135,23200000.0
2008-12-26 13:05:00,2.05125,2.05235,2.05125,2.0518,19800000.0
2008-12-26 13:06:00,2.05195,2.052,2.05125,2.052,25600000.0
2008-12-26 13:07:00,2.05215,2.05245,2.05215,2.0523,26400000.0
2008-12-26 13:08:00,2.0524,2.0527,2.05225,2.0527,19800000.0
2008-12-26 13:09:00,2.0526,2.0526,2.052,2.0523,37800000.0
2008-12-26 13:10:00,2.0523,2.0523,2.05195,2.0522,28600000.0
2008-12-26 13:11:00,2.0523,2.0526,2.05215,2.0524,28600000.0
2008-12-26 13:12:00,2.05245,2.0527,2.0524,2.0527,15400000.0
2008-12-26 13:13:00,2.0526,2.05315,2.05245,2.05255,37400000.0
2008-12-26 13:14:00,2.05245,2.0535,2.0521,2.0524,68400000.0
2008-12-26 13:15:00,2.0523,2.05325,2.0519,2.05275,44000000.0
2008-12-26 13:16:00,2.0528,2.05345,2.05275,2.0532,39400000.0
2008-12-26 13:17:00,2.05315,2.05375,2.0529,2.05375,66000000.0
2008-12-26 13:18:00,2.05335,2.0534,2.0531,2.05335,19800000.0
2008-12-26 13:19:00,2.05335,2.0535,2.05325,2.05345,26400000.0
2008-12-26 13:20:00,2.0534,2.0536,2.0532,2.0535,26400000.0
2008-12-26 13:21:00,2.05335,2.0537,2.05325,2.0537,15400000.0
2008-12-26 13:22:00,2.05375,2.054,2.0537,2.0539,19800000.0
2008-12-26 13:23:00,2.054,2.054,2.05325,2.0535,50600000.0
2008-12-26 13:24:00,2.05355,2.05355,2.0529,2.0529,29800000.0
2008-12-26 13:25:00,2.0528,2.05325,2.0528,2.0528,24200000.0
2008-12-26 13:26:00,2.0529,2.0529,2.05215,2.05215,23400000.0
2008-12-26 13:27:00,2.0525,2.05325,2.0525,2.0529,24200000.0
2008-12-26 13:28:00,2.05255,2.05255,2.05255,2.05255,9000000.0
2008-12-26 13:29:00,2.0527,2.0529,2.0526,2.05265,24200000.0
2008-12-26 13:30:00,2.0526,2.05355,2.05235,2.05355,46200000.0
2008-12-26 13:31:00,2.05345,2.05355,2.05345,2.05355,6600000.0
2008-12-26 13:32:00,2.05355,2.05355,2.05305,2.05345,26400000.0
2008-12-26 13:33:00,2.0533,2.05335,2.05315,2.05335,9800000.0
2008-12-26 13:34:00,2.05305,2.0544,2.05305,2.05425,53200000.0
2008-12-26 13:35:00,2.05415,2.05495,2.0539,2.05445,60000000.0
2008-12-26 13:36:00,2.0547,2.05485,2.05445,2.05475,22000000.0
2008-12-26 13:37:00,2.05475,2.05475,2.0537,2.05425,12600000.0
2008-12-26 13:38:00,2.0543,2.0543,2.05355,2.05395,19800000.0
2008-12-26 13:39:00,2.05405,2.05425,2.05365,2.0542,33200000.0
2008-12-26 13:40:00,2.05425,2.05425,2.05305,2.05335,25600000.0
2008-12-26 13:41:00,2.053,2.053,2.053,2.053,8000000.0
2008-12-26 13:42:00,2.0532,2.05365,2.0532,2.05365,8800000.0
2008-12-26 13:43:00,2.0535,2.05355,2.0535,2.05355,4400000.0
2008-12-26 13:44:00,2.05345,2.05355,2.05345,2.05355,4400000.0
2008-12-26 13:45:00,2.0535,2.0535,2.0535,2.0535,2200000.0
2008-12-26 13:46:00,2.05355,2.05355,2.05355,2.05355,2200000.0
2008-12-26 13:47:00,2.05305,2.05355,2.05305,2.05355,5200000.0
2008-12-26 13:48:00,2.0538,2.054,2.05375,2.05375,14400000.0
2008-12-26 13:49:00,2.0538,2.0538,2.0538,2.0538,2200000.0
2008-12-26 13:50:00,2.05345,2.05375,2.05345,2.05375,20400000.0
2008-12-26 13:51:00,2.05355,2.05355,2.05355,2.05355,2200000.0
2008-12-26 13:52:00,2.0535,2.0535,2.0535,2.0535,2200000.0
2008-12-26 13:53:00,2.05315,2.05315,2.05315,2.05315,2600000.0
2008-12-26 13:54:00,2.0535,2.0537,2.05305,2.0536,22000000.0
2008-12-26 13:55:00,2.05315,2.0535,2.05315,2.0535,13200000.0
2008-12-26 13:56:00,2.05345,2.05365,2.05345,2.0536,15400000.0
2008-12-26 13:57:00,2.05365,2.0537,2.05355,2.0537,19800000.0
2008-12-26 13:58:00,2.05305,2.0543,2.05305,2.0543,21000000.0
2008-12-26 13:59:00,2.05415,2.0543,2.05415,2.0543,6600000.0
2008-12-26 14:00:00,2.05415,2.05435,2.05415,2.05435,17600000.0
2008-12-26 14:01:00,2.0543,2.05435,2.05415,2.05435,11000000.0
2008-12-26 14:02:00,2.0543,2.05445,2.05425,2.05445,17600000.0
2008-12-26 14:03:00,2.0543,2.05445,2.0543,2.0544,6600000.0
2008-12-26 14:04:00,2.05445,2.05445,2.05425,2.05425,6600000.0
2008-12-26 14:05:00,2.0544,2.0544,2.0544,2.0544,2200000.0
2008-12-26 14:06:00,2.05425,2.0544,2.05425,2.0544,4400000.0
2008-12-26 14:07:00,2.0546,2.0552,2.0545,2.0552,32000000.0
2008-12-26 14:08:00,2.05505,2.0552,2.05485,2.05485,26400000.0
2008-12-26 14:09:00,2.0545,2.05485,2.0545,2.0547,8800000.0
2008-12-26 14:10:00,2.05475,2.05475,2.0546,2.0547,8800000.0
2008-12-26 14:11:00,2.0547,2.0547,2.0546,2.0546,4400000.0
2008-12-26 14:12:00,2.05465,2.0547,2.05455,2.0547,8800000.0
2008-12-26 14:13:00,2.05455,2.0547,2.05455,2.0547,4400000.0
2008-12-26 14:14:00,2.0543,2.0547,2.0543,2.0547,12400000.0
2008-12-26 14:15:00,2.05475,2.05475,2.0546,2.0546,4400000.0
2008-12-26 14:16:00,2.05475,2.05475,2.0545,2.0547,13200000.0
2008-12-26 14:17:00,2.05465,2.05475,2.05425,2.05475,35200000.0
2008-12-26 14:18:00,2.0546,2.05475,2.05455,2.0546,15400000.0
2008-12-26 14:19:00,2.0544,2.05455,2.05425,2.05455,11000000.0
2008-12-26 14:20:00,2.05455,2.05455,2.05435,2.0544,15400000.0
2008-12-26 14:21:00,2.0544,2.0546,2.0544,2.0546,39600000.0
2008-12-26 14:22:00,2.0546,2.0546,2.0544,2.0545,17600000.0
2008-12-26 14:23:00,2.0545,2.05465,2.0545,2.05465,11000000.0
2008-12-26 14:24:00,2.05465,2.05485,2.05435,2.05435,23400000.0
2008-12-26 14:25:00,2.0546,2.0551,2.0546,2.0551,17600000.0
2008-12-26 14:26:00,2.0551,2.0551,2.0547,2.0547,17600000.0
2008-12-26 14:27:00,2.0548,2.0548,2.05475,2.05475,4400000.0
2008-12-26 14:28:00,2.0544,2.0547,2.0544,2.0547,14000000.0
2008-12-26 14:29:00,2.05465,2.05465,2.0544,2.0546,15400000.0
2008-12-26 14:30:00,2.05445,2.05455,2.05415,2.05455,15400000.0
2008-12-26 14:31:00,2.0546,2.05465,2.05455,2.05465,13200000.0
2008-12-26 14:32:00,2.0546,2.0546,2.0546,2.0546,2200000.0
2008-12-26 14:33:00,2.05415,2.05455,2.05415,2.05455,4200000.0
2008-12-26 14:34:00,2.0543,2.0545,2.05415,2.05425,19000000.0
2008-12-26 14:35:00,2.05445,2.05465,2.05405,2.0542,54400000.0
2008-12-26 14:36:00,2.05425,2.0543,2.054,2.0541,13200000.0
2008-12-26 14:37:00,2.05395,2.0542,2.05395,2.0541,43000000.0
2008-12-26 14:38:00,2.05425,2.05475,2.05425,2.05475,18600000.0
2008-12-26 14:39:00,2.0548,2.05485,2.05415,2.05435,37400000.0
2008-12-26 14:40:00,2.05435,2.05465,2.05435,2.05465,25400000.0
2008-12-26 14:41:00,2.0545,2.05465,2.0542,2.05465,24200000.0
2008-12-26 14:42:00,2.05455,2.0547,2.05435,2.0544,15400000.0
2008-12-26 14:43:00,2.05405,2.05425,2.05385,2.0542,17200000.0
2008-12-26 14:44:00,2.05445,2.05455,2.0541,2.0541,37400000.0
2008-12-26 14:45:00,2.0545,2.05455,2.0545,2.05455,4400000.0
2008-12-26 14:46:00,2.05465,2.05465,2.05455,2.05455,4400000.0
2008-12-26 14:47:00,2.0542,2.05455,2.0542,2.05455,12200000.0
2008-12-26 14:48:00,2.05435,2.05435,2.05435,2.05435,2600000.0
2008-12-26 14:49:00,2.05455,2.0548,2.05455,2.0548,8600000.0
2008-12-26 14:50:00,2.0547,2.0548,2.0547,2.0547,15400000.0
2008-12-26 14:51:00,2.0547,2.0547,2.05465,2.0547,8800000.0
2008-12-26 14:52:00,2.05435,2.0548,2.05435,2.0548,9200000.0
2008-12-26 14:53:00,2.055,2.055,2.0549,2.055,8800000.0
2008-12-26 14:54:00,2.05505,2.05545,2.05505,2.05545,14000000.0
2008-12-26 14:55:00,2.0555,2.0555,2.0553,2.05545,15400000.0
2008-12-26 14:56:00,2.05545,2.05545,2.0549,2.05495,17600000.0
2008-12-26 14:57:00,2.05515,2.0553,2.0549,2.0552,30000000.0
2008-12-26 14:58:00,2.0552,2.0553,2.0552,2.0553,4400000.0
2008-12-26 14:59:00,2.05495,2.05595,2.05495,2.0558,33000000.0
2008-12-26 15:00:00,2.05595,2.05595,2.05575,2.0558,30800000.0
2008-12-26 15:01:00,2.0558,2.0559,2.05545,2.0559,24200000.0
2008-12-26 15:02:00,2.05585,2.056,2.0558,2.05595,33000000.0
2008-12-26 15:03:00,2.05595,2.05595,2.05575,2.0559,15400000.0
2008-12-26 15:04:00,2.0558,2.056,2.0558,2.05595,13200000.0
2008-12-26 15:05:00,2.05595,2.056,2.05595,2.056,4400000.0
2008-12-26 15:06:00,2.05605,2.05655,2.05585,2.05615,32600000.0
2008-12-26 15:07:00,2.0561,2.0561,2.0558,2.0558,11000000.0
2008-12-26 15:08:00,2.05545,2.0558,2.05545,2.0558,6400000.0
2008-12-26 15:09:00,2.0556,2.05615,2.0554,2.0554,51200000.0
2008-12-26 15:10:00,2.0557,2.05605,2.0553,2.0553,58000000.0
2008-12-26 15:11:00,2.0554,2.05555,2.0553,2.05555,12200000.0
2008-12-26 15:12:00,2.05515,2.0556,2.05515,2.0556,11000000.0
2008-12-26 15:13:00,2.05565,2.056,2.05565,2.056,28600000.0
2008-12-26 15:14:00,2.05605,2.05605,2.05565,2.0559,21200000.0
2008-12-26 15:15:00,2.0555,2.0561,2.0555,2.056,19800000.0
2008-12-26 15:16:00,2.05585,2.0565,2.05575,2.05635,35200000.0
2008-12-26 15:17:00,2.05615,2.05615,2.05575,2.0559,33000000.0
2008-12-26 15:18:00,2.05595,2.056,2.05595,2.056,4400000.0
2008-12-26 15:19:00,2.05605,2.05605,2.056,2.056,4400000.0
2008-12-26 15:20:00,2.05565,2.056,2.05565,2.05595,30000000.0
2008-12-26 15:21:00,2.056,2.05635,2.0558,2.0562,39600000.0
2008-12-26 15:22:00,2.05625,2.05625,2.05625,2.05625,2200000.0
2008-12-26 15:23:00,2.05615,2.0564,2.05615,2.0564,8800000.0
2008-12-26 15:24:00,2.0565,2.057,2.0564,2.05655,48400000.0
2008-12-26 15:25:00,2.0565,2.0567,2.05625,2.05645,65200000.0
2008-12-26 15:26:00,2.05625,2.05655,2.05595,2.0562,50600000.0
2008-12-26 15:27:00,2.05625,2.0567,2.05625,2.0567,46200000.0
2008-12-26 15:28:00,2.05665,2.05685,2.05665,2.0568,17600000.0
2008-12-26 15:29:00,2.0567,2.0567,2.0562,2.0565,90200000.0
2008-12-26 15:30:00,2.05655,2.05665,2.05615,2.0565,61600000.0
2008-12-26 15:31:00,2.05655,2.05715,2.0562,2.05715,62600000.0
2008-12-26 15:32:00,2.0572,2.0577,2.0572,2.05765,19800000.0
2008-12-26 15:33:00,2.0576,2.0576,2.05735,2.0575,35200000.0
2008-12-26 15:34:00,2.0573,2.05735,2.0572,2.0573,13200000.0
2008-12-26 15:35:00,2.05735,2.0575,2.05695,2.0572,49800000.0
2008-12-26 15:36:00,2.05725,2.05735,2.0566,2.05685,81400000.0
2008-12-26 15:37:00,2.0568,2.0577,2.0559,2.0577,52000000.0
2008-12-26 15:38:00,2.0576,2.05845,2.05735,2.05815,53000000.0
2008-12-26 15:39:00,2.0581,2.05825,2.0581,2.0582,33000000.0
2008-12-26 15:40:00,2.05835,2.05835,2.0573,2.05735,38800000.0
2008-12-26 15:41:00,2.05755,2.0584,2.05755,2.05835,37800000.0
2008-12-26 15:42:00,2.0583,2.05875,2.0583,2.05875,42200000.0
2008-12-26 15:43:00,2.0587,2.05885,2.0582,2.0582,58600000.0
2008-12-26 15:44:00,2.05815,2.0583,2.05795,2.05795,39400000.0
2008-12-26 15:45:00,2.05805,2.05895,2.05805,2.0588,65800000.0
2008-12-26 15:46:00,2.0589,2.0592,2.05865,2.05865,41800000.0
2008-12-26 15:47:00,2.05875,2.0592,2.05865,2.05905,19800000.0
2008-12-26 15:48:00,2.05895,2.0591,2.05855,2.0591,25600000.0
2008-12-26 15:49:00,2.05915,2.05945,2.0591,2.0594,36400000.0
2008-12-26 15:50:00,2.05945,2.05945,2.058,2.0584,67400000.0
2008-12-26 15:51:00,2.0585,2.0585,2.0584,2.0585,17600000.0
2008-12-26 15:52:00,2.0586,2.0586,2.05835,2.0585,19800000.0
2008-12-26 15:53:00,2.0586,2.05865,2.05855,2.0586,11000000.0
2008-12-26 15:54:00,2.0586,2.0589,2.0585,2.0586,24200000.0
2008-12-26 15:55:00,2.0588,2.0596,2.0588,2.05945,93600000.0
2008-12-26 15:56:00,2.0591,2.0595,2.05855,2.0595,47600000.0
2008-12-26 15:57:00,2.05945,2.06105,2.05945,2.06025,117000000.0
2008-12-26 15:58:00,2.0602,2.0606,2.0597,2.0598,113600000.0
2008-12-26 15:59:00,2.05985,2.0602,2.05955,2.05965,28600000.0
2008-12-26 16:00:00,2.0598,2.0598,2.05885,2.0589,108200000.0
2008-12-26 16:01:00,2.05905,2.05925,2.05785,2.05865,52400000.0
2008-12-26 16:02:00,2.05845,2.05955,2.05845,2.059,170000000.0
2008-12-26 16:03:00,2.05895,2.05935,2.0586,2.05885,117200000.0
2008-12-26 16:04:00,2.0588,2.05885,2.0576,2.0582,79000000.0
2008-12-26 16:05:00,2.05845,2.05895,2.05845,2.05895,26400000.0
2008-12-26 16:06:00,2.05915,2.05955,2.0591,2.05955,37400000.0
2008-12-26 16:07:00,2.0595,2.05955,2.05875,2.0591,31600000.0
2008-12-26 16:08:00,2.059,2.0597,2.05885,2.0593,76200000.0
2008-12-26 16:09:00,2.0589,2.0594,2.0589,2.0594,24200000.0
2008-12-26 16:10:00,2.0593,2.0593,2.0586,2.05905,74800000.0
2008-12-26 16:11:00,2.05905,2.05945,2.0586,2.0588,41800000.0
2008-12-26 16:12:00,2.05875,2.0589,2.0586,2.0586,30800000.0
2008-12-26 16:13:00,2.05825,2.05835,2.05825,2.05835,9600000.0
2008-12-26 16:14:00,2.0586,2.0586,2.05835,2.05845,11000000.0
2008-12-26 16:15:00,2.05835,2.0585,2.0583,2.0585,6600000.0
2008-12-26 16:16:00,2.05845,2.05845,2.0583,2.0583,6600000.0
2008-12-26 16:17:00,2.0583,2.06095,2.0577,2.05955,85600000.0
2008-12-26 16:18:00,2.0588,2.05915,2.0588,2.05915,11000000.0
2008-12-26 16:19:00,2.059,2.059,2.0582,2.05845,61600000.0
2008-12-26 16:20:00,2.0584,2.0593,2.05795,2.059,120800000.0
2008-12-26 16:21:00,2.05915,2.05915,2.0581,2.0583,49800000.0
2008-12-26 16:22:00,2.0582,2.0582,2.05655,2.0575,81400000.0
2008-12-26 16:23:00,2.0574,2.0576,2.05735,2.0576,26400000.0
2008-12-26 16:24:00,2.05755,2.05755,2.0562,2.0565,58000000.0
2008-12-26 16:25:00,2.0564,2.05715,2.0564,2.05705,125400000.0
2008-12-26 16:26:00,2.05695,2.0571,2.0566,2.0566,33000000.0
2008-12-26 16:27:00,2.0567,2.0572,2.0567,2.0571,35200000.0
2008-12-26 16:28:00,2.05705,2.05715,2.0566,2.0568,35200000.0
2008-12-26 16:29:00,2.05685,2.0569,2.0561,2.05635,46200000.0
2008-12-26 16:30:00,2.0565,2.0565,2.05485,2.05485,123800000.0
2008-12-26 16:31:00,2.0548,2.0571,2.05465,2.05675,83600000.0
2008-12-26 16:32:00,2.0567,2.05675,2.0561,2.05625,50600000.0
2008-12-26 16:33:00,2.0563,2.0563,2.0557,2.05585,43200000.0
2008-12-26 16:34:00,2.05585,2.05585,2.05395,2.0544,44600000.0
2008-12-26 16:35:00,2.05425,2.05555,2.05395,2.0542,93400000.0
2008-12-26 16:36:00,2.0544,2.05505,2.05395,2.0546,36600000.0
2008-12-26 16:37:00,2.05455,2.05455,2.0541,2.05425,41800000.0
2008-12-26 16:38:00,2.05445,2.0556,2.05445,2.05515,39800000.0
2008-12-26 16:39:00,2.0553,2.05535,2.05275,2.0531,157200000.0
2008-12-26 16:40:00,2.05305,2.0534,2.05225,2.0533,110600000.0
2008-12-26 16:41:00,2.0534,2.05425,2.05185,2.05335,60200000.0
2008-12-26 16:42:00,2.0533,2.05405,2.0533,2.05365,46200000.0
2008-12-26 16:43:00,2.0536,2.05395,2.0529,2.0532,40400000.0
2008-12-26 16:44:00,2.05355,2.05395,2.05335,2.05335,19800000.0
2008-12-26 16:45:00,2.05315,2.05315,2.05235,2.0527,52200000.0
2008-12-26 16:46:00,2.05275,2.05305,2.05275,2.053,15400000.0
2008-12-26 16:47:00,2.0532,2.0533,2.053,2.05305,26400000.0
2008-12-26 16:48:00,2.053,2.0543,2.05285,2.0542,58400000.0
2008-12-26 16:49:00,2.05405,2.0543,2.0539,2.05405,26400000.0
2008-12-26 16:50:00,2.05405,2.0543,2.05405,2.0542,30200000.0
2008-12-26 16:51:00,2.05435,2.05585,2.05435,2.0554,30600000.0
2008-12-26 16:52:00,2.05545,2.0561,2.05545,2.0561,27600000.0
2008-12-26 16:53:00,2.0564,2.05655,2.0563,2.0564,34200000.0
2008-12-26 16:54:00,2.05645,2.05645,2.0563,2.0564,8800000.0
2008-12-26 16:55:00,2.05605,2.0563,2.05605,2.0563,13200000.0
2008-12-26 16:56:00,2.05645,2.05645,2.0563,2.0564,17600000.0
2008-12-26 16:57:00,2.05615,2.0563,2.056,2.0563,30800000.0
2008-12-26 16:58:00,2.05595,2.05605,2.0559,2.05595,11000000.0
2008-12-26 16:59:00,2.05585,2.056,2.05575,2.056,19800000.0
2008-12-26 17:00:00,2.05615,2.05615,2.05495,2.05525,52800000.0
2008-12-26 17:01:00,2.05535,2.0558,2.05535,2.05575,30800000.0
2008-12-26 17:02:00,2.0556,2.0556,2.0554,2.05555,17600000.0
2008-12-26 17:03:00,2.0557,2.05595,2.0557,2.0557,24200000.0
2008-12-26 17:04:00,2.0558,2.0563,2.05575,2.0563,54200000.0
2008-12-26 17:05:00,2.0565,2.05675,2.05635,2.0564,28600000.0
2008-12-26 17:06:00,2.05645,2.05645,2.05625,2.05625,17600000.0
2008-12-26 17:07:00,2.0575,2.05795,2.0567,2.0577,59800000.0
2008-12-26 17:08:00,2.0576,2.0577,2.05755,2.05765,15400000.0
2008-12-26 17:09:00,2.0578,2.0578,2.05765,2.05765,4400000.0
2008-12-26 17:10:00,2.0577,2.0582,2.05765,2.0581,19800000.0
2008-12-26 17:11:00,2.0581,2.0582,2.0576,2.05785,52800000.0
2008-12-26 17:12:00,2.05785,2.05785,2.05725,2.05745,24200000.0
2008-12-26 17:13:00,2.0575,2.05795,2.0575,2.05795,37400000.0
2008-12-26 17:14:00,2.0583,2.0583,2.0567,2.0568,74800000.0
2008-12-26 17:15:00,2.05725,2.05805,2.05725,2.05775,45400000.0
2008-12-26 17:16:00,2.0579,2.0585,2.0578,2.0581,46200000.0
2008-12-26 17:17:00,2.0582,2.05885,2.0581,2.05885,41000000.0
2008-12-26 17:18:00,2.05885,2.05885,2.05815,2.0584,34400000.0
2008-12-26 17:19:00,2.05845,2.0614,2.0584,2.06095,61600000.0
2008-12-26 17:20:00,2.0611,2.06215,2.0609,2.06185,71000000.0
2008-12-26 17:21:00,2.06125,2.0626,2.06125,2.0623,57200000.0
2008-12-26 17:22:00,2.06175,2.0623,2.06035,2.06175,105400000.0
2008-12-26 17:23:00,2.0617,2.06185,2.0613,2.06155,66600000.0
2008-12-26 17:24:00,2.0614,2.0617,2.0607,2.0617,30000000.0
2008-12-26 17:25:00,2.0618,2.062,2.0607,2.0613,66600000.0
2008-12-26 17:26:00,2.0612,2.06385,2.0612,2.0629,70500000.0
2008-12-26 17:27:00,2.0629,2.0635,2.0628,2.0632,64000000.0
2008-12-26 17:28:00,2.063,2.063,2.0628,2.06285,11000000.0
2008-12-26 17:29:00,2.0627,2.064,2.06195,2.0639,48600000.0
2008-12-26 17:30:00,2.06355,2.06415,2.06355,2.0639,65200000.0
2008-12-26 17:31:00,2.06405,2.06415,2.0611,2.0613,92000000.0
2008-12-26 17:32:00,2.06125,2.06265,2.0602,2.0615,147300000.0
2008-12-26 17:33:00,2.0617,2.06455,2.06155,2.06375,61600000.0
2008-12-26 17:34:00,2.06385,2.06425,2.0628,2.06305,74600000.0
2008-12-26 17:35:00,2.063,2.0633,2.06285,2.063,26400000.0
2008-12-26 17:36:00,2.06285,2.06285,2.06205,2.06205,17600000.0
2008-12-26 17:37:00,2.06265,2.06265,2.06215,2.06215,21200000.0
2008-12-26 17:38:00,2.06235,2.06285,2.06205,2.06245,74600000.0
2008-12-26 17:39:00,2.0621,2.06225,2.0616,2.0619,25600000.0
2008-12-26 17:40:00,2.0618,2.0619,2.0612,2.06125,48800000.0
2008-12-26 17:41:00,2.0613,2.0617,2.0613,2.0613,46600000.0
2008-12-26 17:42:00,2.0613,2.06195,2.0612,2.06145,48800000.0
2008-12-26 17:43:00,2.0619,2.06205,2.0613,2.06185,47200000.0
2008-12-26 17:44:00,2.062,2.0626,2.06155,2.0618,99600000.0
2008-12-26 17:45:00,2.06145,2.06145,2.06125,2.0613,22800000.0
2008-12-26 17:46:00,2.0613,2.0624,2.06125,2.0613,77600000.0
2008-12-26 17:47:00,2.0613,2.0617,2.06075,2.06075,74000000.0
2008-12-26 17:48:00,2.0608,2.0611,2.0607,2.06095,48400000.0
2008-12-26 17:49:00,2.0609,2.06095,2.0608,2.0608,13200000.0
2008-12-26 17:50:00,2.06045,2.0611,2.06045,2.0607,52000000.0
2008-12-26 17:51:00,2.06075,2.06095,2.0606,2.0607,30800000.0
2008-12-26 17:52:00,2.0607,2.0609,2.0603,2.06075,61600000.0
2008-12-26 17:53:00,2.0609,2.06175,2.0607,2.0614,57200000.0
2008-12-26 17:54:00,2.0613,2.06135,2.0608,2.06095,19800000.0
2008-12-26 17:55:00,2.06135,2.0618,2.06135,2.06165,33000000.0
2008-12-26 17:56:00,2.0617,2.06195,2.06135,2.0618,44000000.0
2008-12-26 17:57:00,2.06165,2.06205,2.0615,2.0616,43200000.0
2008-12-26 17:58:00,2.0618,2.0619,2.0617,2.06185,11000000.0
2008-12-26 17:59:00,2.0618,2.06285,2.0618,2.0627,55000000.0
2008-12-26 18:00:00,2.06195,2.06255,2.06175,2.06185,87200000.0
2008-12-26 18:01:00,2.0619,2.06215,2.0614,2.0615,28600000.0
2008-12-26 18:02:00,2.06155,2.06185,2.06155,2.0617,30800000.0
2008-12-26 18:03:00,2.06165,2.0617,2.06165,2.0617,4400000.0
2008-12-26 18:04:00,2.06185,2.0625,2.0618,2.06185,53600000.0
2008-12-26 18:05:00,2.0617,2.06195,2.06075,2.0609,105600000.0
2008-12-26 18:06:00,2.0608,2.0609,2.05985,2.0602,49800000.0
2008-12-26 18:07:00,2.0605,2.06115,2.0605,2.06115,12600000.0
2008-12-26 18:08:00,2.0612,2.0612,2.06035,2.06075,70400000.0
2008-12-26 18:09:00,2.0606,2.0611,2.0603,2.06095,74800000.0
2008-12-26 18:10:00,2.06085,2.0617,2.06025,2.06045,31000000.0
2008-12-26 18:11:00,2.0606,2.0606,2.0603,2.0604,33000000.0
2008-12-26 18:12:00,2.06065,2.06135,2.06065,2.0613,17000000.0
2008-12-26 18:13:00,2.06145,2.06155,2.06125,2.06135,30800000.0
2008-12-26 18:14:00,2.06145,2.06145,2.06145,2.06145,2200000.0
2008-12-26 18:15:00,2.06165,2.06165,2.06165,2.06165,2200000.0
2008-12-26 18:16:00,2.0616,2.0616,2.0616,2.0616,2200000.0
2008-12-26 18:17:00,2.0612,2.0618,2.0612,2.06125,19400000.0
2008-12-26 18:18:00,2.0615,2.0618,2.0615,2.0618,8800000.0
2008-12-26 18:19:00,2.0631,2.0635,2.063,2.0635,11000000.0
2008-12-26 18:20:00,2.0621,2.0621,2.0619,2.0621,11000000.0
2008-12-26 18:21:00,2.06205,2.06215,2.0618,2.062,17600000.0
2008-12-26 18:22:00,2.06205,2.06205,2.062,2.062,4400000.0
2008-12-26 18:23:00,2.06165,2.06165,2.06165,2.06165,1600000.0
2008-12-26 18:24:00,2.06175,2.062,2.06175,2.06195,31400000.0
2008-12-26 18:25:00,2.0618,2.062,2.06175,2.0618,13200000.0
2008-12-26 18:26:00,2.06165,2.06165,2.0616,2.06165,6600000.0
2008-12-26 18:27:00,2.06175,2.0618,2.0605,2.06065,24200000.0
2008-12-26 18:28:00,2.06075,2.0615,2.06075,2.0615,13200000.0
2008-12-26 18:29:00,2.0606,2.06165,2.0606,2.0615,19800000.0
2008-12-26 18:30:00,2.06145,2.0617,2.06145,2.0617,15400000.0
2008-12-26 18:31:00,2.06135,2.06185,2.0608,2.0608,28600000.0
2008-12-26 18:32:00,2.0609,2.06265,2.0608,2.06265,50600000.0
2008-12-26 18:33:00,2.0625,2.06265,2.06225,2.0623,11000000.0
2008-12-26 18:34:00,2.06215,2.0624,2.06215,2.0623,8800000.0
2008-12-26 18:35:00,2.06255,2.063,2.06245,2.06255,52000000.0
2008-12-26 18:36:00,2.06255,2.06265,2.06035,2.06035,38800000.0
2008-12-26 18:37:00,2.0603,2.0605,2.06015,2.0604,39600000.0
2008-12-26 18:38:00,2.06025,2.06025,2.0602,2.0602,6600000.0
2008-12-26 18:39:00,2.05985,2.05995,2.0598,2.0598,22600000.0
2008-12-26 18:40:00,2.0602,2.06045,2.0592,2.0603,52000000.0
2008-12-26 18:41:00,2.06045,2.06045,2.0603,2.06045,6600000.0
2008-12-26 18:42:00,2.0604,2.0604,2.05995,2.0601,11000000.0
2008-12-26 18:43:00,2.06005,2.06015,2.06005,2.06015,4400000.0
2008-12-26 18:44:00,2.06,2.0602,2.05995,2.0602,28600000.0
2008-12-26 18:45:00,2.06005,2.06045,2.05985,2.05985,15400000.0
2008-12-26 18:46:00,2.06015,2.0609,2.06,2.0605,33600000.0
2008-12-26 18:47:00,2.06055,2.06075,2.06055,2.06075,6600000.0
2008-12-26 18:48:00,2.0608,2.0609,2.0607,2.0608,22000000.0
2008-12-26 18:49:00,2.0609,2.06155,2.06085,2.06155,62200000.0
2008-12-26 18:50:00,2.06165,2.0621,2.06115,2.0615,57800000.0
2008-12-26 18:51:00,2.06135,2.0617,2.06135,2.06155,13200000.0
2008-12-26 18:52:00,2.0617,2.06175,2.06125,2.0617,24200000.0
2008-12-26 18:53:00,2.0616,2.06175,2.0614,2.0617,22000000.0
2008-12-26 18:54:00,2.0615,2.0615,2.0614,2.0614,4400000.0
2008-12-26 18:55:00,2.0615,2.0616,2.0615,2.0616,6600000.0
2008-12-26 18:56:00,2.0614,2.0614,2.06095,2.06125,19800000.0
2008-12-26 18:57:00,2.0613,2.0616,2.0613,2.0616,6600000.0
2008-12-26 18:58:00,2.0617,2.06175,2.0617,2.06175,8800000.0
2008-12-26 18:59:00,2.0618,2.0635,2.06175,2.0635,15400000.0
2008-12-26 19:00:00,2.06365,2.06405,2.0635,2.06405,33000000.0
2008-12-26 19:01:00,2.064,2.0642,2.06345,2.0638,28600000.0
2008-12-26 19:02:00,2.06395,2.0642,2.06245,2.0637,86000000.0
2008-12-26 19:03:00,2.0638,2.06385,2.0636,2.06385,17600000.0
2008-12-26 19:04:00,2.064,2.06495,2.0639,2.06495,54200000.0
2008-12-26 19:05:00,2.0647,2.0649,2.0637,2.06475,69600000.0
2008-12-26 19:06:00,2.0647,2.06515,2.06405,2.06515,78400000.0
2008-12-26 19:07:00,2.06535,2.06575,2.0645,2.0649,68000000.0
2008-12-26 19:08:00,2.06495,2.06505,2.0632,2.0639,52000000.0
2008-12-26 19:09:00,2.06405,2.0646,2.0636,2.0646,33000000.0
2008-12-26 19:10:00,2.06445,2.0646,2.06345,2.06415,30800000.0
2008-12-26 19:11:00,2.0642,2.06455,2.0638,2.0642,34400000.0
2008-12-26 19:12:00,2.06435,2.06525,2.06435,2.06515,52000000.0
2008-12-26 19:13:00,2.06515,2.0653,2.06495,2.06515,19800000.0
2008-12-26 19:14:00,2.0652,2.06545,2.0652,2.06525,17600000.0
2008-12-26 19:15:00,2.0651,2.06525,2.0646,2.06475,37400000.0
2008-12-26 19:16:00,2.06475,2.06495,2.06475,2.0648,19800000.0
2008-12-26 19:17:00,2.06495,2.06495,2.06435,2.06485,14600000.0
2008-12-26 19:18:00,2.0648,2.06515,2.0642,2.0644,52000000.0
2008-12-26 19:19:00,2.06445,2.06465,2.0644,2.0646,13200000.0
2008-12-26 19:20:00,2.06455,2.065,2.06455,2.06485,36400000.0
2008-12-26 19:21:00,2.06495,2.065,2.06495,2.06495,6600000.0
2008-12-26 19:22:00,2.0651,2.0651,2.06495,2.065,23000000.0
2008-12-26 19:23:00,2.06495,2.06495,2.0643,2.0644,19200000.0
2008-12-26 19:24:00,2.0644,2.0646,2.06435,2.06435,11000000.0
2008-12-26 19:25:00,2.06455,2.06455,2.0644,2.06455,6600000.0
2008-12-26 19:26:00,2.0646,2.0646,2.06365,2.064,13200000.0
2008-12-26 19:27:00,2.0642,2.0647,2.0642,2.0646,22000000.0
2008-12-26 19:28:00,2.0644,2.0644,2.064,2.064,24200000.0
2008-12-26 19:29:00,2.0641,2.06455,2.064,2.0645,11000000.0
2008-12-26 19:30:00,2.06445,2.06445,2.06435,2.0644,8800000.0
2008-12-26 19:31:00,2.06435,2.0656,2.0643,2.0648,38600000.0
2008-12-26 19:32:00,2.06525,2.06555,2.0645,2.0645,38000000.0
2008-12-26 19:33:00,2.0648,2.0648,2.0646,2.06465,8800000.0
2008-12-26 19:34:00,2.0643,2.0643,2.0643,2.0643,1600000.0
2008-12-26 19:35:00,2.0644,2.0646,2.0644,2.0646,12400000.0
2008-12-26 19:36:00,2.06525,2.06525,2.06525,2.06525,6600000.0
2008-12-26 19:37:00,2.06555,2.06555,2.06495,2.0651,16800000.0
2008-12-26 19:38:00,2.06505,2.0651,2.06505,2.0651,4400000.0
2008-12-26 19:39:00,2.0657,2.0657,2.06495,2.06495,14600000.0
2008-12-26 19:40:00,2.06475,2.06485,2.06475,2.06485,9600000.0
2008-12-26 19:41:00,2.06485,2.06585,2.06485,2.0657,25600000.0
2008-12-26 19:42:00,2.0559,2.057,2.0559,2.0566,14800000.0
2008-12-26 19:43:00,2.06535,2.06595,2.06535,2.06575,14800000.0
2008-12-26 19:44:00,2.0654,2.06575,2.0654,2.06575,12400000.0
2008-12-26 19:45:00,2.0654,2.06565,2.0654,2.06565,30800000.0
2008-12-26 19:46:00,2.06555,2.06565,2.06555,2.06565,6600000.0
2008-12-26 19:47:00,2.06575,2.06575,2.0657,2.0657,4400000.0
2008-12-26 19:48:00,2.06535,2.06585,2.06535,2.06585,10200000.0
2008-12-26 19:49:00,2.06565,2.06625,2.06565,2.06625,14600000.0
2008-12-26 19:50:00,2.06585,2.06585,2.06585,2.06585,1600000.0
2008-12-26 19:51:00,2.0662,2.06655,2.066,2.0665,32600000.0
2008-12-26 19:52:00,2.06655,2.06655,2.06645,2.06645,6600000.0
2008-12-26 19:53:00,2.06655,2.0666,2.06565,2.06625,66600000.0
2008-12-26 19:54:00,2.06615,2.06645,2.0656,2.0663,51400000.0
2008-12-26 19:55:00,2.06625,2.06625,2.06625,2.06625,2200000.0
2008-12-26 19:56:00,2.0657,2.06575,2.0655,2.06565,25600000.0
2008-12-26 19:57:00,2.0656,2.06565,2.06555,2.06555,22000000.0
2008-12-26 19:58:00,2.0654,2.06615,2.06525,2.06615,17000000.0
2008-12-26 19:59:00,2.0661,2.0669,2.0657,2.0657,69600000.0
2008-12-26 20:00:00,2.06595,2.06685,2.0654,2.06685,60800000.0
2008-12-26 20:01:00,2.06705,2.06705,2.06495,2.06495,33800000.0
2008-12-26 20:02:00,2.06525,2.0657,2.0644,2.0656,89200000.0
2008-12-26 20:03:00,2.06545,2.0655,2.06275,2.06275,105400000.0
2008-12-26 20:04:00,2.0639,2.06395,2.0625,2.06355,40400000.0
2008-12-26 20:05:00,2.0637,2.06425,2.0626,2.0641,33800000.0
2008-12-26 20:06:00,2.06275,2.0642,2.06275,2.06355,66600000.0
2008-12-26 20:07:00,2.0637,2.0639,2.06165,2.0624,79200000.0
2008-12-26 20:08:00,2.06275,2.06275,2.06275,2.06275,2200000.0
2008-12-26 20:09:00,2.0624,2.0632,2.0624,2.06305,19000000.0
2008-12-26 20:10:00,2.06225,2.0628,2.06185,2.0623,27200000.0
2008-12-26 20:11:00,2.0622,2.06295,2.0622,2.06295,16800000.0
2008-12-26 20:12:00,2.0632,2.06515,2.0632,2.06355,57000000.0
2008-12-26 20:13:00,2.0638,2.06425,2.06355,2.06385,189200000.0
2008-12-26 20:14:00,2.0638,2.06395,2.06335,2.06385,46200000.0
2008-12-26 20:15:00,2.06415,2.0643,2.06385,2.06385,28000000.0
2008-12-26 20:16:00,2.0638,2.0638,2.06315,2.06315,22800000.0
2008-12-26 20:17:00,2.0634,2.0634,2.06305,2.0631,11000000.0
2008-12-26 20:18:00,2.06275,2.06275,2.06275,2.06275,8000000.0
2008-12-26 20:19:00,2.0631,2.0631,2.0631,2.0631,2200000.0
2008-12-26 20:20:00,2.0633,2.0633,2.06255,2.06325,17600000.0
2008-12-26 20:21:00,2.0629,2.0632,2.06275,2.06275,6000000.0
2008-12-26 20:22:00,2.0631,2.0632,2.06245,2.0627,8800000.0
2008-12-26 20:23:00,2.0628,2.06345,2.0628,2.06345,13200000.0
2008-12-26 20:24:00,2.06365,2.06425,2.06365,2.0642,22000000.0
2008-12-26 20:25:00,2.06425,2.06455,2.06395,2.06395,23400000.0
2008-12-26 20:26:00,2.0642,2.06455,2.064,2.064,17000000.0
2008-12-26 20:27:00,2.06395,2.06425,2.06385,2.0641,23400000.0
2008-12-26 20:28:00,2.06395,2.06415,2.0639,2.06395,16800000.0
2008-12-26 20:29:00,2.06365,2.06365,2.06275,2.06275,30000000.0
2008-12-26 20:30:00,2.0628,2.063,2.06035,2.06155,107200000.0
2008-12-26 20:31:00,2.06155,2.06155,2.06,2.0613,66600000.0
2008-12-26 20:32:00,2.0602,2.0612,2.06,2.06035,21600000.0
2008-12-26 20:33:00,2.06005,2.0603,2.06005,2.0603,11800000.0
2008-12-26 20:34:00,2.0612,2.0612,2.05915,2.05915,22800000.0
2008-12-26 20:35:00,2.05915,2.05915,2.05805,2.05805,36000000.0
2008-12-26 20:36:00,2.05825,2.05825,2.05635,2.05725,53200000.0
2008-12-26 20:37:00,2.05635,2.0579,2.05605,2.0574,41000000.0
2008-12-26 20:38:00,2.0575,2.059,2.0575,2.059,50600000.0
2008-12-26 20:39:00,2.05825,2.0587,2.0571,2.0574,44000000.0
2008-12-26 20:40:00,2.0574,2.0574,2.0574,2.0574,4800000.0
2008-12-26 20:41:00,2.0574,2.0575,2.0574,2.0575,8600000.0
2008-12-26 20:42:00,2.0575,2.0584,2.0574,2.0577,54200000.0
2008-12-26 20:43:00,2.0579,2.05825,2.0574,2.05755,75800000.0
2008-12-26 20:44:00,2.0577,2.0606,2.05755,2.05815,113400000.0
2008-12-26 20:45:00,2.0584,2.05885,2.05825,2.05885,56400000.0
2008-12-26 20:46:00,2.0589,2.0604,2.0585,2.0585,45400000.0
2008-12-26 20:47:00,2.0576,2.0601,2.0576,2.0595,81400000.0
2008-12-26 20:48:00,2.05935,2.0604,2.0592,2.0596,68200000.0
2008-12-26 20:49:00,2.05975,2.0599,2.0595,2.0596,41800000.0
2008-12-26 20:50:00,2.05975,2.0626,2.05935,2.05945,111400000.0
2008-12-26 20:51:00,2.0594,2.05945,2.0584,2.0585,42400000.0
2008-12-26 20:52:00,2.05865,2.0592,2.05755,2.05765,112600000.0
2008-12-26 20:53:00,2.05785,2.0579,2.05785,2.0579,4400000.0
2008-12-26 20:54:00,2.0579,2.0579,2.057,2.05745,13200000.0
2008-12-26 20:55:00,2.05725,2.0576,2.05725,2.0576,10200000.0
2008-12-26 20:56:00,2.0574,2.05775,2.0574,2.05775,12400000.0
2008-12-26 20:57:00,2.0577,2.0579,2.0574,2.05755,26400000.0
2008-12-26 20:58:00,2.0577,2.05775,2.0575,2.0577,11000000.0
2008-12-26 20:59:00,2.0576,2.0576,2.0574,2.05745,11000000.0
2008-12-26 21:00:00,2.0576,2.0578,2.0576,2.0578,4400000.0
2008-12-26 21:01:00,2.05755,2.05785,2.05755,2.05785,10200000.0
2008-12-26 21:02:00,2.05775,2.0579,2.05775,2.0579,6600000.0
2008-12-26 21:03:00,2.05785,2.05805,2.05785,2.05805,4400000.0
2008-12-26 21:04:00,2.05805,2.0582,2.05805,2.05815,11000000.0
2008-12-26 21:05:00,2.0578,2.058,2.0577,2.058,16800000.0
2008-12-26 21:06:00,2.05815,2.05825,2.0581,2.0582,13200000.0
2008-12-26 21:07:00,2.05815,2.0582,2.05775,2.0579,26400000.0
2008-12-26 21:08:00,2.05805,2.05815,2.05805,2.05815,4400000.0
2008-12-26 21:09:00,2.0578,2.05805,2.0578,2.05805,12400000.0
2008-12-26 21:10:00,2.05815,2.0583,2.05815,2.0582,8800000.0
2008-12-26 21:11:00,2.05785,2.05785,2.05785,2.05785,8000000.0
2008-12-26 21:12:00,2.0581,2.0581,2.0581,2.0581,2200000.0
2008-12-26 21:13:00,2.05805,2.0581,2.0579,2.0581,8800000.0
2008-12-26 21:14:00,2.05845,2.061,2.05845,2.0606,37400000.0
2008-12-26 21:15:00,2.0608,2.06335,2.0606,2.06275,125000000.0
2008-12-26 21:16:00,2.06285,2.06305,2.0615,2.06255,85600000.0
2008-12-26 21:17:00,2.0627,2.0628,2.0611,2.06135,44600000.0
2008-12-26 21:18:00,2.06135,2.06135,2.0584,2.0584,17000000.0
2008-12-26 21:19:00,2.0587,2.0591,2.0587,2.0591,11000000.0
2008-12-26 21:20:00,2.059,2.059,2.0587,2.0587,6600000.0
2008-12-26 21:21:00,2.05835,2.05865,2.05835,2.05865,19800000.0
2008-12-26 21:22:00,2.0585,2.0585,2.0585,2.0585,2200000.0
2008-12-26 21:23:00,2.0574,2.0574,2.0563,2.057,45400000.0
2008-12-26 21:24:00,2.05685,2.05715,2.0567,2.057,15400000.0
2008-12-26 21:25:00,2.05685,2.0573,2.05655,2.0573,34400000.0
2008-12-26 21:26:00,2.05715,2.05755,2.057,2.05755,28600000.0
2008-12-26 21:27:00,2.0574,2.05825,2.0568,2.05825,42400000.0
2008-12-26 21:28:00,2.0582,2.05835,2.05815,2.0582,13200000.0
2008-12-26 21:29:00,2.0582,2.0591,2.0578,2.05905,43200000.0
2008-12-26 21:30:00,2.0589,2.05905,2.0589,2.05905,4400000.0
2008-12-26 21:31:00,2.0587,2.05905,2.0587,2.05905,12400000.0
2008-12-26 21:32:00,2.05915,2.05955,2.0589,2.0589,9800000.0
2008-12-26 21:33:00,2.05865,2.06035,2.0585,2.05905,39600000.0
2008-12-26 21:34:00,2.0592,2.0592,2.05905,2.05905,4400000.0
2008-12-26 21:35:00,2.059,2.0595,2.05815,2.0595,23600000.0
2008-12-26 21:36:00,2.05915,2.05935,2.0586,2.0592,27200000.0
2008-12-26 21:37:00,2.0583,2.0583,2.05815,2.05825,13200000.0
2008-12-26 21:38:00,2.05815,2.0586,2.0581,2.05845,19800000.0
2008-12-26 21:39:00,2.0586,2.0586,2.05845,2.05845,4400000.0
2008-12-26 21:40:00,2.0583,2.0583,2.05665,2.05785,31400000.0
2008-12-26 21:41:00,2.0582,2.05945,2.0575,2.05945,76800000.0
2008-12-26 21:42:00,2.0594,2.0601,2.05905,2.0601,45400000.0
2008-12-26 21:43:00,2.05975,2.06025,2.05975,2.06025,10200000.0
2008-12-26 21:44:00,2.06025,2.06055,2.06025,2.06055,6600000.0
2008-12-26 21:45:00,2.0605,2.0605,2.06035,2.06035,4400000.0
2008-12-26 21:46:00,2.06,2.06,2.06,2.06,8000000.0
2008-12-26 21:47:00,2.0602,2.06025,2.0602,2.06025,4400000.0
2008-12-26 21:48:00,2.0602,2.0602,2.06015,2.06015,4400000.0
2008-12-26 21:49:00,2.05975,2.0602,2.0596,2.0596,29200000.0
2008-12-26 21:50:00,2.05965,2.0597,2.0596,2.0596,8800000.0
2008-12-26 21:51:00,2.05955,2.05955,2.0593,2.0593,19800000.0
2008-12-26 21:52:00,2.05915,2.05915,2.05725,2.05735,43800000.0
2008-12-26 21:53:00,2.05715,2.0572,2.0566,2.0566,24200000.0
2008-12-26 21:54:00,2.0566,2.0567,2.05625,2.0566,15400000.0
2008-12-26 21:55:00,2.0568,2.0568,2.05255,2.053,111400000.0
2008-12-26 21:56:00,2.05295,2.05435,2.0511,2.0522,108800000.0
2008-12-26 21:57:00,2.0525,2.053,2.0498,2.05205,84200000.0
2008-12-26 21:58:00,2.05225,2.05225,2.0477,2.04945,69800000.0
2008-12-26 21:59:00,2.04995,2.05,2.0463,2.04925,91200000.0
2008-12-26 22:00:00,2.049,2.05035,2.0488,2.0499,71600000.0
2008-12-26 22:01:00,2.0498,2.0498,2.0477,2.04805,33000000.0
2008-12-26 22:02:00,2.048,2.05015,2.048,2.05015,37800000.0
2008-12-26 22:03:00,2.04975,2.04975,2.0475,2.04825,55800000.0
2008-12-26 22:04:00,2.0483,2.0483,2.04785,2.04785,6600000.0
2008-12-26 22:05:00,2.04825,2.04915,2.0475,2.0484,17600000.0
2008-12-26 22:06:00,2.04875,2.04875,2.04875,2.04875,2200000.0
2008-12-26 22:07:00,2.0489,2.0489,2.0484,2.0484,13200000.0
2008-12-26 22:08:00,2.04825,2.04835,2.04775,2.0481,15400000.0
2008-12-26 22:09:00,2.04805,2.0481,2.04765,2.0479,15400000.0
2008-12-26 22:10:00,2.0478,2.04805,2.0475,2.0477,24200000.0
2008-12-26 22:11:00,2.0472,2.04745,2.04565,2.0468,35200000.0
2008-12-26 22:12:00,2.0467,2.04695,2.0467,2.04695,19800000.0
2008-12-26 22:13:00,2.047,2.047,2.0465,2.0466,22000000.0
2008-12-26 22:14:00,2.0465,2.0473,2.0465,2.0473,30800000.0
2008-12-26 22:15:00,2.0473,2.04795,2.0473,2.04775,15400000.0
2008-12-26 22:16:00,2.04765,2.04765,2.04765,2.04765,2200000.0
2008-12-26 22:17:00,2.0476,2.04785,2.04755,2.04785,8800000.0
2008-12-26 22:18:00,2.0474,2.0484,2.0474,2.0481,26400000.0
2008-12-26 22:19:00,2.04825,2.04825,2.04805,2.04825,11000000.0
2008-12-26 22:20:00,2.0482,2.0482,2.0476,2.04805,22000000.0
2008-12-26 22:21:00,2.04815,2.0498,2.04775,2.0498,81400000.0
2008-12-26 22:22:00,2.0494,2.0495,2.04825,2.0486,68200000.0
2008-12-26 22:23:00,2.0487,2.0487,2.0483,2.0483,17600000.0
2008-12-26 22:24:00,2.0483,2.04905,2.04785,2.0483,85800000.0
2008-12-26 22:25:00,2.04815,2.0488,2.04785,2.0483,88000000.0
2008-12-26 22:26:00,2.04825,2.0483,2.0458,2.04665,92400000.0
2008-12-26 22:27:00,2.0466,2.0491,2.0466,2.0491,99000000.0
2008-12-26 22:28:00,2.0491,2.0509,2.04895,2.0493,223800000.0
2008-12-26 22:29:00,2.04825,2.04825,2.04725,2.0476,28600000.0
2008-12-26 22:30:00,2.04775,2.0494,2.0473,2.04805,49000000.0
2008-12-26 22:31:00,2.04825,2.04825,2.04805,2.04805,13200000.0
2008-12-26 22:32:00,2.04755,2.049,2.0473,2.0474,162800000.0
2008-12-26 22:33:00,2.04745,2.0476,2.0474,2.0476,11000000.0
2008-12-26 22:34:00,2.0476,2.0478,2.04745,2.0475,22000000.0
2008-12-26 22:35:00,2.0475,2.04795,2.04705,2.0479,39600000.0
2008-12-26 22:36:00,2.04795,2.04975,2.04795,2.0496,179600000.0
2008-12-26 22:37:00,2.0499,2.0502,2.0473,2.0473,30800000.0
2008-12-26 22:38:00,2.0476,2.0476,2.04735,2.04735,19800000.0
2008-12-26 22:39:00,2.04735,2.04735,2.0469,2.04705,22000000.0
2008-12-26 22:40:00,2.04645,2.04645,2.04645,2.04645,1600000.0
2008-12-26 22:41:00,2.04685,2.04695,2.04685,2.04695,4400000.0
2008-12-26 22:42:00,2.0468,2.0468,2.0462,2.0463,35200000.0
2008-12-26 22:43:00,2.0462,2.0463,2.0461,2.0463,17600000.0
2008-12-26 22:44:00,2.0461,2.0461,2.0459,2.04595,13200000.0
2008-12-26 22:45:00,2.04535,2.0463,2.04535,2.04625,28200000.0
2008-12-26 22:46:00,2.046,2.0461,2.046,2.0461,6600000.0
2008-12-26 22:47:00,2.0457,2.0457,2.04525,2.0456,28600000.0
2008-12-26 22:48:00,2.0456,2.04805,2.0455,2.04755,47600000.0
2008-12-26 22:49:00,2.0478,2.04805,2.0469,2.0472,54400000.0
2008-12-26 22:50:00,2.0468,2.04725,2.0468,2.04725,70400000.0
2008-12-26 22:51:00,2.04755,2.04815,2.0469,2.0477,37400000.0
2008-12-26 22:52:00,2.0478,2.04865,2.04715,2.0472,15400000.0
2008-12-26 22:53:00,2.04705,2.04705,2.04705,2.04705,8000000.0
2008-12-26 22:54:00,2.0486,2.04905,2.047,2.047,46000000.0
2008-12-26 22:55:00,2.04725,2.0474,2.04725,2.0474,4400000.0
2008-12-26 22:56:00,2.04725,2.05,2.04725,2.04755,48400000.0
2008-12-26 22:57:00,2.0484,2.049,2.0484,2.049,8800000.0
2008-12-26 22:58:00,2.0492,2.0492,2.0482,2.04835,24200000.0
2008-12-26 22:59:00,2.04855,2.04855,2.04855,2.04855,2200000.0
2008-12-26 23:00:00,2.0486,2.04885,2.048,2.048,21400000.0
2008-12-26 23:01:00,2.04795,2.04845,2.04795,2.0482,38600000.0
2008-12-26 23:02:00,2.0482,2.0482,2.04805,2.04805,19200000.0
2008-12-26 23:03:00,2.0482,2.0486,2.0482,2.0486,38000000.0
2008-12-26 23:04:00,2.04885,2.0492,2.04885,2.0492,16800000.0
2008-12-26 23:05:00,2.0474,2.04935,2.0474,2.0493,42400000.0
2008-12-26 23:06:00,2.04935,2.05015,2.04885,2.05015,52800000.0
2008-12-26 23:07:00,2.05015,2.05015,2.0479,2.0479,16200000.0
2008-12-26 23:08:00,2.04815,2.0485,2.04685,2.0472,95600000.0
2008-12-26 23:09:00,2.0459,2.0487,2.0459,2.0487,44200000.0
2008-12-26 23:10:00,2.0488,2.04895,2.0487,2.04895,17600000.0
2008-12-26 23:11:00,2.0484,2.04885,2.0484,2.04885,12400000.0
2008-12-26 23:12:00,2.04905,2.04905,2.04895,2.04905,6600000.0
2008-12-26 23:13:00,2.04905,2.0496,2.04815,2.0486,68400000.0
2008-12-26 23:14:00,2.04875,2.04875,2.0478,2.04855,48400000.0
2008-12-26 23:15:00,2.04855,2.0497,2.0481,2.0486,26400000.0
2008-12-26 23:16:00,2.0497,2.04995,2.0475,2.0486,109800000.0
2008-12-26 23:17:00,2.04875,2.0488,2.0486,2.04875,13200000.0
2008-12-26 23:18:00,2.0487,2.0487,2.0474,2.0474,27800000.0
2008-12-26 23:19:00,2.04725,2.0476,2.04595,2.04655,33000000.0
2008-12-26 23:20:00,2.0465,2.04685,2.0465,2.04685,23400000.0
2008-12-26 23:21:00,2.04675,2.0468,2.0462,2.04655,32200000.0
2008-12-26 23:22:00,2.04645,2.04675,2.04635,2.04635,11000000.0
2008-12-26 23:23:00,2.0461,2.0462,2.04555,2.04565,14000000.0
2008-12-26 23:24:00,2.04545,2.04615,2.0445,2.04585,71000000.0
2008-12-26 23:25:00,2.04595,2.04615,2.04505,2.04535,65800000.0
2008-12-26 23:26:00,2.0455,2.04595,2.0431,2.0451,94400000.0
2008-12-26 23:27:00,2.045,2.04615,2.0448,2.04545,76200000.0
2008-12-26 23:28:00,2.04565,2.0463,2.0454,2.0457,67400000.0
2008-12-26 23:29:00,2.04575,2.04585,2.04275,2.0449,64400000.0
2008-12-26 23:30:00,2.0451,2.046,2.0446,2.0456,71000000.0
2008-12-26 23:31:00,2.04585,2.046,2.045,2.0457,32200000.0
2008-12-26 23:32:00,2.0459,2.0467,2.0459,2.04645,22000000.0
2008-12-26 23:33:00,2.04555,2.04615,2.0446,2.04605,29400000.0
2008-12-26 23:34:00,2.04625,2.04665,2.04575,2.04575,31400000.0
2008-12-26 23:35:00,2.0455,2.0463,2.04495,2.0463,46000000.0
2008-12-26 23:36:00,2.0469,2.04735,2.04645,2.04685,17600000.0
2008-12-26 23:37:00,2.047,2.04735,2.047,2.0473,23400000.0
2008-12-26 23:38:00,2.04735,2.0498,2.04705,2.0498,59200000.0
2008-12-26 23:39:00,2.0482,2.04825,2.04725,2.04755,27200000.0
2008-12-26 23:40:00,2.04755,2.04815,2.0467,2.04695,69600000.0
2008-12-26 23:41:00,2.04665,2.0468,2.0466,2.0466,11000000.0
2008-12-26 23:42:00,2.0465,2.04665,2.04575,2.0459,50600000.0
2008-12-26 23:43:00,2.04615,2.04655,2.0458,2.04605,28600000.0
2008-12-26 23:44:00,2.0459,2.04825,2.0459,2.04785,74500000.0
2008-12-26 23:45:00,2.04785,2.04835,2.04785,2.0482,26400000.0
2008-12-26 23:46:00,2.0483,2.04905,2.0479,2.0485,31400000.0
2008-12-26 23:47:00,2.0488,2.0501,2.0487,2.0501,47600000.0
2008-12-26 23:48:00,2.05035,2.051,2.0499,2.0499,42400000.0
2008-12-26 23:49:00,2.0502,2.0514,2.05,2.0514,27000000.0
2008-12-26 23:50:00,2.0511,2.0511,2.04975,2.0509,19000000.0
2008-12-26 23:51:00,2.0513,2.0514,2.0503,2.05045,23400000.0
2008-12-26 23:52:00,2.05065,2.05125,2.05065,2.0512,23400000.0
2008-12-26 23:53:00,2.05135,2.0515,2.05135,2.0515,19800000.0
2008-12-26 23:54:00,2.0517,2.052,2.0517,2.05185,22000000.0
2008-12-26 23:55:00,2.052,2.052,2.0497,2.05,35200000.0
2008-12-26 23:56:00,2.04995,2.04995,2.04875,2.04875,21200000.0
2008-12-26 23:57:00,2.049,2.0493,2.04855,2.04915,26400000.0
2008-12-26 23:58:00,2.04915,2.04945,2.0474,2.04945,46200000.0
2008-12-26 23:59:00,2.04975,2.05105,2.0496,2.05105,26400000.0
2008-12-29 00:00:00,2.0537,2.0537,2.0537,2.0537,14400000.0
2008-12-29 00:01:00,2.0538,2.0538,2.0536,2.0538,14400000.0
2008-12-29 00:02:00,2.04765,2.0484,2.04765,2.04825,14400000.0
2008-12-29 00:03:00,2.04825,2.0483,2.04785,2.0483,13400000.0
2008-12-29 00:04:00,2.04835,2.04835,2.04835,2.04835,3200000.0
2008-12-29 00:05:00,2.04855,2.0487,2.0485,2.0485,11600000.0
2008-12-29 00:06:00,2.04845,2.04855,2.0484,2.04855,6200000.0
2008-12-29 00:07:00,2.04865,2.0498,2.04865,2.0498,23200000.0
2008-12-29 00:08:00,2.04985,2.04985,2.04985,2.04985,3200000.0
2008-12-29 00:09:00,2.05015,2.05215,2.05015,2.0517,17600000.0
2008-12-29 00:10:00,2.05185,2.05185,2.0513,2.0513,7200000.0
2008-12-29 00:11:00,2.05165,2.05165,2.05165,2.05165,3200000.0
2008-12-29 00:12:00,2.05125,2.0517,2.05125,2.05155,9400000.0
2008-12-29 00:13:00,2.05155,2.05155,2.05115,2.0515,9400000.0
2008-12-29 00:14:00,2.05155,2.05165,2.0512,2.05155,12600000.0
2008-12-29 00:15:00,2.0516,2.0516,2.0513,2.0515,24200000.0
2008-12-29 00:16:00,2.05165,2.05445,2.0516,2.05395,77400000.0
2008-12-29 00:17:00,2.0548,2.0559,2.05395,2.0559,25800000.0
2008-12-29 00:18:00,2.05595,2.05605,2.05595,2.056,4000000.0
2008-12-29 00:19:00,2.056,2.05655,2.05575,2.05655,13400000.0
2008-12-29 00:20:00,2.0564,2.0564,2.0532,2.0534,39800000.0
2008-12-29 00:21:00,2.0535,2.0535,2.05235,2.05315,36400000.0
2008-12-29 00:22:00,2.05315,2.0555,2.05295,2.0555,24600000.0
2008-12-29 00:23:00,2.0555,2.0558,2.05445,2.0556,29800000.0
2008-12-29 00:24:00,2.0555,2.0555,2.0555,2.0555,1000000.0
2008-12-29 00:25:00,2.0557,2.0558,2.05455,2.05485,13200000.0
2008-12-29 00:26:00,2.05445,2.05445,2.05445,2.05445,1000000.0
2008-12-29 00:27:00,2.05445,2.0547,2.0541,2.0541,13400000.0
2008-12-29 00:28:00,2.05415,2.05455,2.05415,2.05445,32200000.0
2008-12-29 00:29:00,2.05445,2.05445,2.05375,2.0539,26200000.0
2008-12-29 00:30:00,2.05385,2.0548,2.05375,2.05465,46400000.0
2008-12-29 00:31:00,2.0548,2.0548,2.0548,2.0548,3200000.0
2008-12-29 00:32:00,2.0544,2.0545,2.0543,2.05435,13400000.0
2008-12-29 00:33:00,2.0543,2.05465,2.0542,2.05465,9600000.0
2008-12-29 00:34:00,2.0548,2.0557,2.0542,2.0543,56200000.0
2008-12-29 00:35:00,2.0542,2.0547,2.0542,2.0545,19200000.0
2008-12-29 00:36:00,2.0547,2.05495,2.05425,2.05455,64000000.0
2008-12-29 00:37:00,2.05485,2.05495,2.0542,2.05495,27400000.0
2008-12-29 00:38:00,2.05495,2.056,2.05455,2.05555,62600000.0
2008-12-29 00:39:00,2.0557,2.05585,2.05545,2.05585,15200000.0
2008-12-29 00:40:00,2.05545,2.05555,2.05415,2.05455,19800000.0
2008-12-29 00:41:00,2.0546,2.05545,2.0546,2.05505,11000000.0
2008-12-29 00:42:00,2.05535,2.05645,2.05535,2.0563,32600000.0
2008-12-29 00:43:00,2.05635,2.0565,2.05565,2.05605,10600000.0
2008-12-29 00:44:00,2.05615,2.0576,2.05615,2.057,27800000.0
2008-12-29 00:45:00,2.057,2.0574,2.05645,2.05695,14200000.0
2008-12-29 00:46:00,2.05695,2.05695,2.05585,2.05695,29400000.0
2008-12-29 00:47:00,2.05635,2.0568,2.0547,2.0557,75400000.0
2008-12-29 00:48:00,2.0562,2.0564,2.05565,2.05635,32400000.0
2008-12-29 00:49:00,2.0565,2.0565,2.0565,2.0565,1000000.0
2008-12-29 00:50:00,2.05635,2.0565,2.0562,2.0565,4000000.0
2008-12-29 00:51:00,2.0565,2.05665,2.0565,2.05665,4000000.0
2008-12-29 00:52:00,2.0566,2.0568,2.0565,2.0568,5000000.0
2008-12-29 00:53:00,2.0569,2.05725,2.0562,2.0569,28400000.0
2008-12-29 00:54:00,2.05735,2.0577,2.05735,2.0577,7000000.0
2008-12-29 00:55:00,2.057,2.057,2.057,2.057,3200000.0
2008-12-29 00:56:00,2.0575,2.0575,2.05705,2.05705,7000000.0
2008-12-29 00:57:00,2.0569,2.0569,2.05605,2.05605,17000000.0
2008-12-29 00:58:00,2.05635,2.0565,2.05535,2.05575,58800000.0
2008-12-29 00:59:00,2.0556,2.05575,2.0549,2.05525,42000000.0
2008-12-29 01:00:00,2.05525,2.05525,2.05495,2.05495,8800000.0
2008-12-29 01:01:00,2.05435,2.055,2.05435,2.055,17800000.0
2008-12-29 01:02:00,2.05495,2.05585,2.0546,2.05585,61000000.0
2008-12-29 01:03:00,2.05585,2.0563,2.05515,2.0554,41800000.0
2008-12-29 01:04:00,2.0556,2.0556,2.0556,2.0556,1600000.0
2008-12-29 01:05:00,2.0557,2.0563,2.0557,2.0562,30200000.0
2008-12-29 01:06:00,2.05625,2.05675,2.05625,2.05635,21400000.0
2008-12-29 01:07:00,2.05655,2.0575,2.05615,2.0566,86800000.0
2008-12-29 01:08:00,2.05655,2.05775,2.0565,2.0577,64200000.0
2008-12-29 01:09:00,2.058,2.0592,2.05685,2.0588,147400000.0
2008-12-29 01:10:00,2.0588,2.0597,2.0574,2.0577,107200000.0
2008-12-29 01:11:00,2.05765,2.05795,2.05585,2.0563,77600000.0
2008-12-29 01:12:00,2.0563,2.0573,2.0563,2.0573,33000000.0
2008-12-29 01:13:00,2.0574,2.0574,2.0567,2.0568,34400000.0
2008-12-29 01:14:00,2.05695,2.0579,2.05695,2.0579,39000000.0
2008-12-29 01:15:00,2.0581,2.0587,2.0561,2.0566,47600000.0
2008-12-29 01:16:00,2.0565,2.0577,2.0565,2.0574,64800000.0
2008-12-29 01:17:00,2.05755,2.0576,2.056,2.05715,89400000.0
2008-12-29 01:18:00,2.0573,2.0573,2.05605,2.05665,55800000.0
2008-12-29 01:19:00,2.0568,2.05735,2.0568,2.05695,48000000.0
2008-12-29 01:20:00,2.0569,2.0574,2.0564,2.0574,73400000.0
2008-12-29 01:21:00,2.0574,2.0577,2.0574,2.0577,16600000.0
2008-12-29 01:22:00,2.0578,2.0578,2.05745,2.0575,12400000.0
2008-12-29 01:23:00,2.0575,2.0575,2.05635,2.05675,59200000.0
2008-12-29 01:24:00,2.05675,2.05725,2.0565,2.05725,35800000.0
2008-12-29 01:25:00,2.05725,2.058,2.05725,2.05755,27200000.0
2008-12-29 01:26:00,2.05755,2.05755,2.0573,2.0573,22000000.0
2008-12-29 01:27:00,2.0572,2.05735,2.05715,2.0573,15400000.0
2008-12-29 01:28:00,2.05735,2.0576,2.05675,2.0573,26800000.0
2008-12-29 01:29:00,2.0572,2.0575,2.05715,2.0573,14200000.0
2008-12-29 01:30:00,2.0575,2.0575,2.05695,2.05695,24000000.0
2008-12-29 01:31:00,2.05705,2.0572,2.05505,2.05505,70200000.0
2008-12-29 01:32:00,2.0552,2.05765,2.0552,2.0575,72400000.0
2008-12-29 01:33:00,2.05755,2.05775,2.0575,2.05765,50600000.0
2008-12-29 01:34:00,2.05765,2.05765,2.0556,2.0557,92000000.0
2008-12-29 01:35:00,2.0557,2.0577,2.05545,2.0577,56000000.0
2008-12-29 01:36:00,2.05785,2.05805,2.0566,2.05695,57400000.0
2008-12-29 01:37:00,2.05695,2.0572,2.05685,2.0571,49800000.0
2008-12-29 01:38:00,2.05715,2.05715,2.05695,2.05705,50000000.0
2008-12-29 01:39:00,2.05705,2.0572,2.05705,2.05705,75200000.0
2008-12-29 01:40:00,2.05705,2.05735,2.05635,2.05675,89800000.0
2008-12-29 01:41:00,2.05675,2.05895,2.05675,2.05865,128800000.0
2008-12-29 01:42:00,2.05855,2.0587,2.05805,2.0586,60400000.0
2008-12-29 01:43:00,2.05865,2.0587,2.05775,2.05775,97600000.0
2008-12-29 01:44:00,2.05795,2.05855,2.05795,2.05845,45000000.0
2008-12-29 01:45:00,2.0584,2.0584,2.05675,2.057,53400000.0
2008-12-29 01:46:00,2.0574,2.05775,2.0549,2.0563,159600000.0
2008-12-29 01:47:00,2.0559,2.05625,2.05525,2.0555,93000000.0
2008-12-29 01:48:00,2.05555,2.0557,2.0553,2.0553,30400000.0
2008-12-29 01:49:00,2.0554,2.0554,2.0547,2.0551,66200000.0
2008-12-29 01:50:00,2.05535,2.0555,2.05505,2.05525,39200000.0
2008-12-29 01:51:00,2.05515,2.05535,2.055,2.05525,37600000.0
2008-12-29 01:52:00,2.0555,2.05585,2.0555,2.05585,20600000.0
2008-12-29 01:53:00,2.05585,2.05605,2.05575,2.05585,42600000.0
2008-12-29 01:54:00,2.05585,2.0575,2.05485,2.05645,77400000.0
2008-12-29 01:55:00,2.05645,2.0578,2.05605,2.0578,35600000.0
2008-12-29 01:56:00,2.0581,2.05825,2.05705,2.0572,117000000.0
2008-12-29 01:57:00,2.0572,2.05765,2.05675,2.0568,122200000.0
2008-12-29 01:58:00,2.05665,2.0568,2.05595,2.05675,119400000.0
2008-12-29 01:59:00,2.05675,2.05675,2.0566,2.05675,64000000.0
2008-12-29 02:00:00,2.0568,2.06155,2.0568,2.0603,219000000.0
2008-12-29 02:01:00,2.0602,2.0602,2.0591,2.0592,165800000.0
2008-12-29 02:02:00,2.0597,2.0597,2.05825,2.0584,80200000.0
2008-12-29 02:03:00,2.0584,2.0584,2.0584,2.0584,28800000.0
2008-12-29 02:04:00,2.0584,2.0584,2.0584,2.0584,32000000.0
2008-12-29 02:05:00,2.0584,2.0584,2.0584,2.0584,27200000.0
2008-12-29 02:06:00,2.0584,2.0584,2.0584,2.0584,25600000.0
2008-12-29 02:07:00,2.0584,2.0584,2.05675,2.05685,134400000.0
2008-12-29 02:08:00,2.05685,2.0575,2.0567,2.05695,72000000.0
2008-12-29 02:09:00,2.05705,2.0577,2.0569,2.05745,72400000.0
2008-12-29 02:10:00,2.05755,2.0577,2.05725,2.05725,16000000.0
2008-12-29 02:11:00,2.05725,2.05725,2.05725,2.05725,44800000.0
2008-12-29 02:12:00,2.05725,2.0577,2.05725,2.0577,29800000.0
2008-12-29 02:13:00,2.0573,2.05735,2.05715,2.05735,33600000.0
2008-12-29 02:14:00,2.05735,2.0576,2.05735,2.0576,59200000.0
2008-12-29 02:15:00,2.0576,2.0578,2.0575,2.0578,161600000.0
2008-12-29 02:16:00,2.0578,2.05965,2.05715,2.0577,330800000.0
2008-12-29 02:17:00,2.05705,2.0577,2.05705,2.0572,215400000.0
2008-12-29 02:18:00,2.0572,2.05735,2.0572,2.0573,340800000.0
2008-12-29 02:19:00,2.0573,2.0576,2.0572,2.0573,124800000.0
2008-12-29 02:20:00,2.0573,2.0576,2.0571,2.0576,118400000.0
2008-12-29 02:21:00,2.05765,2.0579,2.0575,2.05775,52800000.0
2008-12-29 02:22:00,2.05775,2.0579,2.0567,2.0572,208000000.0
2008-12-29 02:23:00,2.0572,2.0573,2.0572,2.0573,8000000.0
2008-12-29 02:24:00,2.0573,2.0576,2.0572,2.0573,38400000.0
2008-12-29 02:25:00,2.0573,2.0573,2.056,2.05685,201600000.0
2008-12-29 02:26:00,2.05655,2.0576,2.05655,2.05715,57600000.0
2008-12-29 02:27:00,2.05715,2.0586,2.0567,2.05805,196200000.0
2008-12-29 02:28:00,2.0581,2.0598,2.0581,2.0587,170800000.0
2008-12-29 02:29:00,2.0586,2.0589,2.0576,2.05835,162200000.0
2008-12-29 02:30:00,2.05835,2.0585,2.056,2.05775,449600000.0
2008-12-29 02:31:00,2.05775,2.0585,2.0575,2.05805,367800000.0
2008-12-29 02:32:00,2.05805,2.05895,2.05805,2.0587,140000000.0
2008-12-29 02:33:00,2.0586,2.05865,2.0581,2.0582,241600000.0
2008-12-29 02:34:00,2.0582,2.0582,2.0577,2.0577,72000000.0
2008-12-29 02:35:00,2.0577,2.05815,2.0571,2.05725,57600000.0
2008-12-29 02:36:00,2.05725,2.05755,2.0568,2.0574,193000000.0
2008-12-29 02:37:00,2.0574,2.0583,2.0574,2.058,221000000.0
2008-12-29 02:38:00,2.058,2.0583,2.0574,2.0583,203200000.0
2008-12-29 02:39:00,2.0583,2.05895,2.0583,2.05875,19200000.0
2008-12-29 02:40:00,2.05875,2.0589,2.0577,2.0577,163800000.0
2008-12-29 02:41:00,2.05785,2.05835,2.05785,2.0583,97200000.0
2008-12-29 02:42:00,2.05795,2.05815,2.05765,2.05805,124600000.0
2008-12-29 02:43:00,2.05805,2.0583,2.05765,2.0581,54400000.0
2008-12-29 02:44:00,2.05815,2.0587,2.05805,2.05825,186600000.0
2008-12-29 02:45:00,2.05815,2.0585,2.0575,2.0575,317400000.0
2008-12-29 02:46:00,2.0575,2.05895,2.0572,2.05895,121000000.0
2008-12-29 02:47:00,2.05875,2.0591,2.0584,2.0591,83400000.0
2008-12-29 02:48:00,2.0591,2.0594,2.0584,2.0591,59200000.0
2008-12-29 02:49:00,2.0585,2.0591,2.05835,2.0587,49600000.0
2008-12-29 02:50:00,2.0588,2.0594,2.0587,2.0588,60800000.0
2008-12-29 02:51:00,2.0589,2.05925,2.0587,2.0587,27200000.0
2008-12-29 02:52:00,2.0588,2.05895,2.058,2.05805,80000000.0
2008-12-29 02:53:00,2.058,2.059,2.0578,2.0588,251400000.0
2008-12-29 02:54:00,2.0588,2.0593,2.05835,2.05875,264600000.0
2008-12-29 02:55:00,2.05925,2.06,2.05875,2.05925,170800000.0
2008-12-29 02:56:00,2.05925,2.0598,2.057,2.0589,101400000.0
2008-12-29 02:57:00,2.059,2.0594,2.0585,2.059,63000000.0
2008-12-29 02:58:00,2.059,2.06005,2.05785,2.05875,81200000.0
2008-12-29 02:59:00,2.0588,2.0589,2.05825,2.05865,61800000.0
2008-12-29 03:00:00,2.05885,2.0597,2.05855,2.05865,98000000.0
2008-12-29 03:01:00,2.0585,2.05995,2.0585,2.05975,104200000.0
2008-12-29 03:02:00,2.05975,2.06045,2.05915,2.06005,79600000.0
2008-12-29 03:03:00,2.0601,2.0607,2.05935,2.06025,55000000.0
2008-12-29 03:04:00,2.0603,2.06055,2.0578,2.0584,111800000.0
2008-12-29 03:05:00,2.05915,2.05945,2.05845,2.05915,65600000.0
2008-12-29 03:06:00,2.05915,2.06065,2.05905,2.0605,68800000.0
2008-12-29 03:07:00,2.0606,2.0608,2.0594,2.05945,117200000.0
2008-12-29 03:08:00,2.0593,2.0598,2.0583,2.05885,117600000.0
2008-12-29 03:09:00,2.05885,2.0598,2.05785,2.0598,265800000.0
2008-12-29 03:10:00,2.0599,2.0599,2.0582,2.0583,115600000.0
2008-12-29 03:11:00,2.0584,2.059,2.0584,2.059,40400000.0
2008-12-29 03:12:00,2.0587,2.0593,2.0584,2.059,98000000.0
2008-12-29 03:13:00,2.05925,2.0595,2.0579,2.0584,113200000.0
2008-12-29 03:14:00,2.0584,2.0587,2.05695,2.0572,148000000.0
2008-12-29 03:15:00,2.05735,2.0579,2.0556,2.0562,188200000.0
2008-12-29 03:16:00,2.05635,2.0567,2.0562,2.0562,76000000.0
2008-12-29 03:17:00,2.05635,2.057,2.0553,2.05605,119400000.0
2008-12-29 03:18:00,2.05615,2.05615,2.0546,2.0549,160000000.0
2008-12-29 03:19:00,2.0549,2.0551,2.054,2.0549,181200000.0
2008-12-29 03:20:00,2.0548,2.05535,2.05395,2.0548,107200000.0
2008-12-29 03:21:00,2.0549,2.0555,2.0539,2.05535,154600000.0
2008-12-29 03:22:00,2.05565,2.05665,2.05555,2.0563,285400000.0
2008-12-29 03:23:00,2.05635,2.0578,2.05635,2.0577,107400000.0
2008-12-29 03:24:00,2.0579,2.058,2.0568,2.058,313400000.0
2008-12-29 03:25:00,2.0582,2.05835,2.05775,2.0581,79400000.0
2008-12-29 03:26:00,2.0581,2.0586,2.058,2.05845,161600000.0
2008-12-29 03:27:00,2.0585,2.0591,2.05845,2.0589,112000000.0
2008-12-29 03:28:00,2.05895,2.05895,2.0576,2.0581,268000000.0
2008-12-29 03:29:00,2.0581,2.0581,2.0569,2.0574,206800000.0
2008-12-29 03:30:00,2.0574,2.0587,2.0574,2.0585,134600000.0
2008-12-29 03:31:00,2.0585,2.059,2.0575,2.058,187400000.0
2008-12-29 03:32:00,2.0579,2.05845,2.05745,2.05835,86600000.0
2008-12-29 03:33:00,2.05835,2.05895,2.05795,2.05805,84000000.0
2008-12-29 03:34:00,2.05805,2.05865,2.05765,2.05785,145000000.0
2008-12-29 03:35:00,2.0578,2.05855,2.0568,2.0576,129200000.0
2008-12-29 03:36:00,2.0577,2.05785,2.05745,2.05775,99000000.0
2008-12-29 03:37:00,2.05795,2.0584,2.05755,2.05795,215600000.0
2008-12-29 03:38:00,2.0579,2.0585,2.0578,2.0582,157000000.0
2008-12-29 03:39:00,2.05805,2.0585,2.058,2.0582,121600000.0
2008-12-29 03:40:00,2.0582,2.0582,2.05735,2.05735,128400000.0
2008-12-29 03:41:00,2.05735,2.05755,2.0572,2.05755,63200000.0
2008-12-29 03:42:00,2.05765,2.0578,2.05715,2.0572,71200000.0
2008-12-29 03:43:00,2.0572,2.0578,2.05695,2.05745,162400000.0
2008-12-29 03:44:00,2.05735,2.05825,2.05705,2.0575,192800000.0
2008-12-29 03:45:00,2.0576,2.0576,2.05735,2.05735,113000000.0
2008-12-29 03:46:00,2.05755,2.05755,2.05555,2.0557,133599999.0
2008-12-29 03:47:00,2.0557,2.0566,2.0557,2.0566,245200000.0
2008-12-29 03:48:00,2.0556,2.0561,2.05455,2.05565,127400000.0
2008-12-29 03:49:00,2.0558,2.05715,2.055,2.0561,259400000.0
2008-12-29 03:50:00,2.05615,2.05625,2.056,2.0561,114800000.0
2008-12-29 03:51:00,2.0561,2.057,2.05585,2.05695,140800000.0
2008-12-29 03:52:00,2.0568,2.0569,2.05605,2.0565,95400000.0
2008-12-29 03:53:00,2.0564,2.0569,2.05625,2.0568,50400000.0
2008-12-29 03:54:00,2.057,2.0572,2.0567,2.05685,37800000.0
2008-12-29 03:55:00,2.05685,2.05825,2.0568,2.05825,85200000.0
2008-12-29 03:56:00,2.0585,2.0595,2.05805,2.05805,131200000.0
2008-12-29 03:57:00,2.05805,2.0584,2.0568,2.05685,95600000.0
2008-12-29 03:58:00,2.0569,2.0571,2.05615,2.05665,133600000.0
2008-12-29 03:59:00,2.05665,2.05695,2.05605,2.05635,54400000.0
2008-12-29 04:00:00,2.05635,2.0568,2.0559,2.0568,149000000.0
2008-12-29 04:01:00,2.0568,2.0574,2.0568,2.05725,63000000.0
2008-12-29 04:02:00,2.0571,2.05725,2.05595,2.05595,108000000.0
2008-12-29 04:03:00,2.05595,2.0571,2.0555,2.0565,181600000.0
2008-12-29 04:04:00,2.0565,2.0573,2.0561,2.0573,103200000.0
2008-12-29 04:05:00,2.0574,2.0577,2.05645,2.05645,105200000.0
2008-12-29 04:06:00,2.05665,2.05685,2.05645,2.05685,84600000.0
2008-12-29 04:07:00,2.0568,2.05715,2.0567,2.05695,111800000.0
2008-12-29 04:08:00,2.05695,2.05695,2.0562,2.0567,110400000.0
2008-12-29 04:09:00,2.057,2.05725,2.057,2.05725,59400000.0
2008-12-29 04:10:00,2.05745,2.05785,2.05675,2.05685,143200000.0
2008-12-29 04:11:00,2.0567,2.05725,2.05625,2.05625,56400000.0
2008-12-29 04:12:00,2.05625,2.058,2.05625,2.05785,151400000.0
2008-12-29 04:13:00,2.058,2.05845,2.0573,2.0584,88200000.0
2008-12-29 04:14:00,2.0585,2.0585,2.0579,2.0585,47200000.0
2008-12-29 04:15:00,2.0584,2.0586,2.05735,2.058,143800000.0
2008-12-29 04:16:00,2.05785,2.0589,2.05775,2.0585,41400000.0
2008-12-29 04:17:00,2.05875,2.0589,2.058,2.0582,104000000.0
2008-12-29 04:18:00,2.0583,2.0589,2.0583,2.0589,56000000.0
2008-12-29 04:19:00,2.0589,2.0589,2.05775,2.05775,139600000.0
2008-12-29 04:20:00,2.05775,2.05815,2.05715,2.0573,151000000.0
2008-12-29 04:21:00,2.0573,2.0579,2.0573,2.0579,115200000.0
2008-12-29 04:22:00,2.0579,2.05805,2.0575,2.05805,75200000.0
2008-12-29 04:23:00,2.05805,2.0588,2.0579,2.0585,106800000.0
2008-12-29 04:24:00,2.05845,2.0585,2.0576,2.0579,178000000.0
2008-12-29 04:25:00,2.05795,2.05805,2.05745,2.0577,250000000.0
2008-12-29 04:26:00,2.0575,2.0576,2.0573,2.0576,40600000.0
2008-12-29 04:27:00,2.0576,2.05815,2.0574,2.0576,108400000.0
2008-12-29 04:28:00,2.0578,2.0578,2.0575,2.05765,34600000.0
2008-12-29 04:29:00,2.05755,2.0586,2.0573,2.0576,123200000.0
2008-12-29 04:30:00,2.0577,2.05815,2.05755,2.0576,52800000.0
2008-12-29 04:31:00,2.0578,2.0584,2.0573,2.05765,101600000.0
2008-12-29 04:32:00,2.0582,2.0588,2.0582,2.05865,72600000.0
2008-12-29 04:33:00,2.05845,2.05985,2.05835,2.05955,102600000.0
2008-12-29 04:34:00,2.05965,2.05975,2.0584,2.05855,39800000.0
2008-12-29 04:35:00,2.05855,2.05865,2.0585,2.05865,13200000.0
2008-12-29 04:36:00,2.05865,2.05965,2.05865,2.05915,77000000.0
2008-12-29 04:37:00,2.05905,2.0597,2.0583,2.05895,92200000.0
2008-12-29 04:38:00,2.05895,2.05895,2.05825,2.05835,68600000.0
2008-12-29 04:39:00,2.05845,2.05865,2.0578,2.0578,153200000.0
2008-12-29 04:40:00,2.05805,2.0586,2.0577,2.0584,115400000.0
2008-12-29 04:41:00,2.0584,2.059,2.0584,2.059,123000000.0
2008-12-29 04:42:00,2.05885,2.0593,2.05885,2.059,109200000.0
2008-12-29 04:43:00,2.05885,2.05915,2.05885,2.05885,72600000.0
2008-12-29 04:44:00,2.05885,2.059,2.05705,2.0579,147600000.0
2008-12-29 04:45:00,2.05775,2.0586,2.0574,2.0576,156800000.0
2008-12-29 04:46:00,2.0577,2.05845,2.05725,2.0579,115000000.0
2008-12-29 04:47:00,2.05805,2.0584,2.0571,2.0574,133600000.0
2008-12-29 04:48:00,2.05755,2.0579,2.05755,2.0576,45000000.0
2008-12-29 04:49:00,2.05765,2.05815,2.0573,2.0581,78400000.0
2008-12-29 04:50:00,2.05815,2.0584,2.0581,2.0584,61200000.0
2008-12-29 04:51:00,2.0584,2.05855,2.0584,2.05855,54400000.0
2008-12-29 04:52:00,2.0584,2.0587,2.0575,2.05765,66200000.0
2008-12-29 04:53:00,2.0578,2.0582,2.0578,2.0582,39800000.0
2008-12-29 04:54:00,2.0583,2.0591,2.05815,2.05825,53400000.0
2008-12-29 04:55:00,2.0584,2.0586,2.0584,2.05855,15000000.0
2008-12-29 04:56:00,2.05855,2.0587,2.05805,2.05825,56000000.0
2008-12-29 04:57:00,2.05815,2.05815,2.05795,2.0581,24000000.0
2008-12-29 04:58:00,2.05815,2.05825,2.05775,2.05775,15600000.0
2008-12-29 04:59:00,2.0579,2.0579,2.05615,2.05615,22400000.0
2008-12-29 05:00:00,2.0563,2.0568,2.0563,2.0568,21000000.0
2008-12-29 05:01:00,2.0568,2.05695,2.05625,2.0568,57200000.0
2008-12-29 05:02:00,2.0568,2.05755,2.0568,2.0572,32000000.0
2008-12-29 05:03:00,2.05715,2.05735,2.05665,2.057,39800000.0
2008-12-29 05:04:00,2.0569,2.057,2.05685,2.05685,9800000.0
2008-12-29 05:05:00,2.0567,2.05685,2.05625,2.0568,10000000.0
2008-12-29 05:06:00,2.05685,2.057,2.05655,2.057,13200000.0
2008-12-29 05:07:00,2.0571,2.05765,2.0571,2.05765,14000000.0
2008-12-29 05:08:00,2.05765,2.05785,2.0576,2.0577,11600000.0
2008-12-29 05:09:00,2.0577,2.0577,2.0573,2.0576,19800000.0
2008-12-29 05:10:00,2.0576,2.0579,2.0574,2.05775,116600000.0
2008-12-29 05:11:00,2.0578,2.0579,2.05755,2.05765,13000000.0
2008-12-29 05:12:00,2.0576,2.05845,2.05745,2.05785,73600000.0
2008-12-29 05:13:00,2.0578,2.0578,2.0574,2.0574,14000000.0
2008-12-29 05:14:00,2.05745,2.05805,2.05705,2.05805,121600000.0
2008-12-29 05:15:00,2.05825,2.05825,2.05675,2.05735,45000000.0
2008-12-29 05:16:00,2.0573,2.0575,2.0568,2.0571,40200000.0
2008-12-29 05:17:00,2.0573,2.05805,2.0566,2.0566,60400000.0
2008-12-29 05:18:00,2.05675,2.05805,2.0566,2.0579,117400000.0
2008-12-29 05:19:00,2.0579,2.058,2.05785,2.058,26000000.0
2008-12-29 05:20:00,2.058,2.0581,2.058,2.05805,17200000.0
2008-12-29 05:21:00,2.0582,2.0583,2.05735,2.0583,26400000.0
2008-12-29 05:22:00,2.0583,2.0583,2.05795,2.0582,4000000.0
2008-12-29 05:23:00,2.05795,2.05795,2.05765,2.05765,7400000.0
2008-12-29 05:24:00,2.05775,2.0579,2.05715,2.05785,40000000.0
2008-12-29 05:25:00,2.05785,2.05785,2.0577,2.0577,34000000.0
2008-12-29 05:26:00,2.0577,2.0577,2.0577,2.0577,16200000.0
2008-12-29 05:27:00,2.0577,2.058,2.0574,2.0574,37000000.0
2008-12-29 05:28:00,2.05735,2.0578,2.05675,2.0578,66600000.0
2008-12-29 05:29:00,2.0574,2.0578,2.05675,2.0576,56400000.0
2008-12-29 05:30:00,2.0578,2.05785,2.0572,2.0575,21000000.0
2008-12-29 05:31:00,2.0571,2.0577,2.0571,2.0577,7200000.0
2008-12-29 05:32:00,2.05755,2.05785,2.05755,2.05785,8000000.0
2008-12-29 05:33:00,2.05785,2.05815,2.05755,2.058,18800000.0
2008-12-29 05:34:00,2.05815,2.05875,2.058,2.05875,32000000.0
2008-12-29 05:35:00,2.0589,2.0597,2.05765,2.05935,93800000.0
2008-12-29 05:36:00,2.05935,2.06005,2.05885,2.05885,28200000.0
2008-12-29 05:37:00,2.059,2.05945,2.05895,2.0593,47400000.0
2008-12-29 05:38:00,2.0593,2.0597,2.0592,2.0597,12000000.0
2008-12-29 05:39:00,2.0597,2.0597,2.05965,2.0597,3000000.0
2008-12-29 05:40:00,2.05965,2.06015,2.05965,2.06,49400000.0
2008-12-29 05:41:00,2.06,2.06,2.05985,2.05985,17400000.0
2008-12-29 05:42:00,2.06,2.06025,2.05955,2.06,56200000.0
2008-12-29 05:43:00,2.05995,2.0612,2.0598,2.06085,82600000.0
2008-12-29 05:44:00,2.0609,2.0613,2.06025,2.061,172200000.0
2008-12-29 05:45:00,2.06105,2.06105,2.06065,2.06065,13200000.0
2008-12-29 05:46:00,2.0606,2.0606,2.0603,2.06045,16600000.0
2008-12-29 05:47:00,2.0604,2.0609,2.0604,2.06065,45200000.0
2008-12-29 05:48:00,2.0606,2.0606,2.05965,2.06,56400000.0
2008-12-29 05:49:00,2.0601,2.06065,2.0599,2.0606,55200000.0
2008-12-29 05:50:00,2.0607,2.0607,2.0604,2.0604,8200000.0
2008-12-29 05:51:00,2.0604,2.06045,2.06035,2.06045,7000000.0
2008-12-29 05:52:00,2.06045,2.0612,2.06045,2.06085,44400000.0
2008-12-29 05:53:00,2.061,2.0614,2.0608,2.0614,55000000.0
2008-12-29 05:54:00,2.06155,2.06165,2.0612,2.06135,71400000.0
2008-12-29 05:55:00,2.06135,2.06135,2.06075,2.06075,28000000.0
2008-12-29 05:56:00,2.0609,2.06115,2.0609,2.061,39200000.0
2008-12-29 05:57:00,2.06115,2.06115,2.061,2.061,5800000.0
2008-12-29 05:58:00,2.0611,2.0611,2.0601,2.06075,36800000.0
2008-12-29 05:59:00,2.0608,2.061,2.0601,2.06075,79800000.0
2008-12-29 06:00:00,2.06085,2.0614,2.06085,2.0609,64600000.0
2008-12-29 06:01:00,2.0605,2.0605,2.0605,2.0605,4200000.0
2008-12-29 06:02:00,2.0606,2.06075,2.0606,2.0606,19200000.0
2008-12-29 06:03:00,2.0606,2.0609,2.0606,2.0609,9600000.0
2008-12-29 06:04:00,2.061,2.061,2.05985,2.0603,115600000.0
2008-12-29 06:05:00,2.06035,2.06045,2.06015,2.06015,38600000.0
2008-12-29 06:06:00,2.06015,2.06015,2.06005,2.06015,6400000.0
2008-12-29 06:07:00,2.06015,2.0603,2.06,2.06015,44400000.0
2008-12-29 06:08:00,2.06015,2.06045,2.06015,2.06035,23000000.0
2008-12-29 06:09:00,2.06045,2.06075,2.06035,2.06035,14400000.0
2008-12-29 06:10:00,2.06045,2.0606,2.0604,2.0604,31600000.0
2008-12-29 06:11:00,2.06035,2.0609,2.0603,2.0603,16600000.0
2008-12-29 06:12:00,2.06035,2.06035,2.05985,2.06015,38400000.0
2008-12-29 06:13:00,2.06015,2.0602,2.0597,2.0597,65600000.0
2008-12-29 06:14:00,2.05985,2.06015,2.0594,2.05955,52200000.0
2008-12-29 06:15:00,2.0596,2.0596,2.0594,2.05955,47200000.0
2008-12-29 06:16:00,2.05955,2.0596,2.05945,2.0596,28600000.0
2008-12-29 06:17:00,2.05975,2.06,2.05975,2.05985,38000000.0
2008-12-29 06:18:00,2.0599,2.06175,2.0598,2.06055,139400000.0
2008-12-29 06:19:00,2.06055,2.0606,2.0602,2.0603,72600000.0
2008-12-29 06:20:00,2.0603,2.0606,2.0598,2.06015,37200000.0
2008-12-29 06:21:00,2.06045,2.06045,2.06005,2.06005,73600000.0
2008-12-29 06:22:00,2.06015,2.06015,2.05955,2.05985,73200000.0
2008-12-29 06:23:00,2.05975,2.06035,2.0597,2.06025,53800000.0
2008-12-29 06:24:00,2.06025,2.0604,2.06025,2.06025,37600000.0
2008-12-29 06:25:00,2.0603,2.0604,2.06,2.06005,36400000.0
2008-12-29 06:26:00,2.06025,2.06025,2.06015,2.06015,3600000.0
2008-12-29 06:27:00,2.06005,2.0602,2.06005,2.06015,22700000.0
2008-12-29 06:28:00,2.06015,2.06045,2.06015,2.0604,19600000.0
2008-12-29 06:29:00,2.06025,2.0603,2.0602,2.0603,23400000.0
2008-12-29 06:30:00,2.06025,2.0604,2.06015,2.06015,25200000.0
2008-12-29 06:31:00,2.06015,2.06015,2.06015,2.06015,15400000.0
2008-12-29 06:32:00,2.06015,2.06015,2.0597,2.0597,15400000.0
2008-12-29 06:33:00,2.0599,2.0606,2.0598,2.0605,36800000.0
2008-12-29 06:34:00,2.0597,2.0597,2.0594,2.0597,36800000.0
2008-12-29 06:35:00,2.0597,2.05975,2.059,2.0597,30400000.0
2008-12-29 06:36:00,2.0597,2.0597,2.059,2.05925,24000000.0
2008-12-29 06:37:00,2.05925,2.0599,2.0591,2.05985,49600000.0
2008-12-29 06:38:00,2.05945,2.05955,2.05845,2.05845,115400000.0
2008-12-29 06:39:00,2.05885,2.0591,2.05885,2.0591,12800000.0
2008-12-29 06:40:00,2.0591,2.0591,2.0588,2.0588,32000000.0
2008-12-29 06:41:00,2.0588,2.0588,2.05825,2.0583,81200000.0
2008-12-29 06:42:00,2.0583,2.05855,2.05795,2.05825,142200000.0
2008-12-29 06:43:00,2.0581,2.05835,2.0581,2.05835,61400000.0
2008-12-29 06:44:00,2.05835,2.05855,2.0581,2.05845,179400000.0
2008-12-29 06:45:00,2.05835,2.05845,2.0582,2.0582,19200000.0
2008-12-29 06:46:00,2.05815,2.05865,2.0574,2.05835,147200000.0
2008-12-29 06:47:00,2.0585,2.0587,2.05755,2.05755,93200000.0
2008-12-29 06:48:00,2.05775,2.05805,2.05745,2.058,36800000.0
2008-12-29 06:49:00,2.058,2.0582,2.05765,2.0579,28800000.0
2008-12-29 06:50:00,2.0579,2.0579,2.0578,2.0578,12800000.0
2008-12-29 06:51:00,2.0579,2.0579,2.05745,2.05765,19200000.0
2008-12-29 06:52:00,2.05765,2.0577,2.0565,2.05675,87000000.0
2008-12-29 06:53:00,2.05695,2.0581,2.0567,2.05785,79000000.0
2008-12-29 06:54:00,2.05795,2.05795,2.05775,2.05775,28800000.0
2008-12-29 06:55:00,2.05775,2.05795,2.05765,2.0579,19600000.0
2008-12-29 06:56:00,2.0578,2.0583,2.0578,2.05825,42800000.0
2008-12-29 06:57:00,2.0583,2.05855,2.05805,2.05845,40600000.0
2008-12-29 06:58:00,2.05845,2.0595,2.05745,2.0595,83800000.0
2008-12-29 06:59:00,2.0595,2.0595,2.0589,2.0589,42200000.0
2008-12-29 07:00:00,2.0591,2.0594,2.0586,2.05935,40000000.0
2008-12-29 07:01:00,2.05935,2.0595,2.05895,2.05935,44800000.0
2008-12-29 07:02:00,2.05935,2.0594,2.05895,2.0591,64800000.0
2008-12-29 07:03:00,2.0593,2.0594,2.0593,2.0594,9000000.0
2008-12-29 07:04:00,2.0595,2.0597,2.0593,2.0597,29600000.0
2008-12-29 07:05:00,2.0597,2.0597,2.0597,2.0597,23800000.0
2008-12-29 07:06:00,2.05975,2.0599,2.0583,2.05975,44000000.0
2008-12-29 07:07:00,2.0598,2.06,2.05965,2.0597,48600000.0
2008-12-29 07:08:00,2.0597,2.05985,2.0597,2.05985,18400000.0
2008-12-29 07:09:00,2.06005,2.06045,2.05985,2.06,34200000.0
2008-12-29 07:10:00,2.0602,2.06075,2.05995,2.06025,63600000.0
2008-12-29 07:11:00,2.0601,2.0602,2.0591,2.05995,44200000.0
2008-12-29 07:12:00,2.05995,2.0601,2.05965,2.05965,26400000.0
2008-12-29 07:13:00,2.05985,2.06015,2.059,2.05965,59200000.0
2008-12-29 07:14:00,2.05965,2.05995,2.05955,2.05995,25000000.0
2008-12-29 07:15:00,2.0599,2.06,2.05965,2.06,13000000.0
2008-12-29 07:16:00,2.06,2.06005,2.05985,2.06005,20000000.0
2008-12-29 07:17:00,2.06005,2.0602,2.05985,2.0602,33200000.0
2008-12-29 07:18:00,2.06045,2.06135,2.06035,2.06135,34000000.0
2008-12-29 07:19:00,2.06135,2.06155,2.0601,2.06055,70200000.0
2008-12-29 07:20:00,2.06055,2.06065,2.06015,2.0605,23000000.0
2008-12-29 07:21:00,2.06055,2.06075,2.06055,2.06075,5000000.0
2008-12-29 07:22:00,2.06095,2.0615,2.06025,2.06115,90200000.0
2008-12-29 07:23:00,2.0611,2.06165,2.06105,2.0615,42000000.0
2008-12-29 07:24:00,2.06155,2.06165,2.06135,2.0616,17000000.0
2008-12-29 07:25:00,2.0616,2.0616,2.0613,2.0613,9000000.0
2008-12-29 07:26:00,2.0613,2.0613,2.06015,2.06085,71000000.0
2008-12-29 07:27:00,2.0607,2.06235,2.0607,2.06125,58800000.0
2008-12-29 07:28:00,2.06135,2.06145,2.06125,2.06145,25200000.0
2008-12-29 07:29:00,2.06145,2.0622,2.0591,2.06115,120200000.0
2008-12-29 07:30:00,2.0611,2.0614,2.0611,2.0614,38200000.0
2008-12-29 07:31:00,2.06135,2.0622,2.0611,2.0619,206400000.0
2008-12-29 07:32:00,2.0619,2.06215,2.0607,2.0612,95400000.0
2008-12-29 07:33:00,2.0611,2.062,2.0611,2.0618,77600000.0
2008-12-29 07:34:00,2.0619,2.06245,2.06135,2.0617,119600000.0
2008-12-29 07:35:00,2.0617,2.06185,2.0609,2.0618,130600000.0
2008-12-29 07:36:00,2.0618,2.0618,2.06145,2.06155,26400000.0
2008-12-29 07:37:00,2.06145,2.0615,2.0613,2.0614,22200000.0
2008-12-29 07:38:00,2.06135,2.06145,2.06055,2.0607,25600000.0
2008-12-29 07:39:00,2.0606,2.06115,2.0605,2.0605,90000000.0
2008-12-29 07:40:00,2.06055,2.0609,2.06055,2.06065,31200000.0
2008-12-29 07:41:00,2.0606,2.0608,2.0606,2.06065,10400000.0
2008-12-29 07:42:00,2.0606,2.06075,2.06055,2.06055,18800000.0
2008-12-29 07:43:00,2.0606,2.06075,2.0605,2.06055,16800000.0
2008-12-29 07:44:00,2.0605,2.0605,2.0605,2.0605,1000000.0
2008-12-29 07:45:00,2.06055,2.06075,2.0605,2.06075,11000000.0
2008-12-29 07:46:00,2.06075,2.06145,2.06065,2.06135,51400000.0
2008-12-29 07:47:00,2.06135,2.06195,2.06135,2.0618,23800000.0
2008-12-29 07:48:00,2.06185,2.06255,2.06175,2.06205,69800000.0
2008-12-29 07:49:00,2.0621,2.06265,2.06195,2.06205,91600000.0
2008-12-29 07:50:00,2.06225,2.0627,2.06165,2.0623,132600000.0
2008-12-29 07:51:00,2.06225,2.0632,2.06205,2.0626,71200000.0
2008-12-29 07:52:00,2.0627,2.0635,2.06265,2.0629,81000000.0
2008-12-29 07:53:00,2.06315,2.06405,2.06245,2.06355,58000000.0
2008-12-29 07:54:00,2.064,2.0647,2.064,2.06455,25200000.0
2008-12-29 07:55:00,2.0645,2.0646,2.06365,2.06385,84000000.0
2008-12-29 07:56:00,2.06385,2.06485,2.0636,2.0646,54800000.0
2008-12-29 07:57:00,2.0648,2.06495,2.0644,2.06475,57000000.0
2008-12-29 07:58:00,2.06475,2.06475,2.0629,2.0635,92800000.0
2008-12-29 07:59:00,2.0632,2.06395,2.06275,2.06395,69600000.0
2008-12-29 08:00:00,2.06395,2.06395,2.06265,2.06335,55200000.0
2008-12-29 08:01:00,2.06335,2.0649,2.06335,2.0649,44000000.0
2008-12-29 08:02:00,2.0649,2.06495,2.06385,2.06435,127400000.0
2008-12-29 08:03:00,2.06435,2.066,2.064,2.06585,131400000.0
2008-12-29 08:04:00,2.0661,2.06655,2.06445,2.06535,170600000.0
2008-12-29 08:05:00,2.06535,2.0656,2.0646,2.0653,140000000.0
2008-12-29 08:06:00,2.06485,2.0652,2.0643,2.06465,113800000.0
2008-12-29 08:07:00,2.06485,2.065,2.0644,2.06495,55400000.0
2008-12-29 08:08:00,2.06495,2.06615,2.06445,2.06585,101800000.0
2008-12-29 08:09:00,2.06585,2.06635,2.06525,2.06595,123600000.0
2008-12-29 08:10:00,2.06595,2.0661,2.0639,2.06515,191800000.0
2008-12-29 08:11:00,2.06515,2.0652,2.06325,2.06445,98200000.0
2008-12-29 08:12:00,2.0645,2.0646,2.06285,2.06325,168600000.0
2008-12-29 08:13:00,2.06325,2.0653,2.063,2.06475,218800000.0
2008-12-29 08:14:00,2.0649,2.0652,2.0643,2.06485,155200000.0
2008-12-29 08:15:00,2.06495,2.0658,2.06445,2.06455,116600000.0
2008-12-29 08:16:00,2.0646,2.06485,2.0642,2.06445,109000000.0
2008-12-29 08:17:00,2.06455,2.06605,2.064,2.0645,103400000.0
2008-12-29 08:18:00,2.06445,2.0652,2.06435,2.0652,102400000.0
2008-12-29 08:19:00,2.06505,2.0655,2.0647,2.065,65600000.0
2008-12-29 08:20:00,2.065,2.06525,2.064,2.06465,104600000.0
2008-12-29 08:21:00,2.0649,2.06495,2.064,2.0647,101600000.0
2008-12-29 08:22:00,2.06465,2.06495,2.064,2.0644,100000000.0
2008-12-29 08:23:00,2.0647,2.06535,2.06405,2.0642,112600000.0
2008-12-29 08:24:00,2.064,2.06545,2.0638,2.0642,126200000.0
2008-12-29 08:25:00,2.0642,2.06615,2.0639,2.06395,81600000.0
2008-12-29 08:26:00,2.064,2.0654,2.06395,2.06535,45600000.0
2008-12-29 08:27:00,2.0652,2.0654,2.0645,2.0648,71000000.0
2008-12-29 08:28:00,2.0648,2.06565,2.06475,2.06565,80800000.0
2008-12-29 08:29:00,2.0658,2.066,2.06425,2.0648,49800000.0
2008-12-29 08:30:00,2.0649,2.06575,2.06435,2.06495,85800000.0
2008-12-29 08:31:00,2.06505,2.06585,2.06505,2.0657,29000000.0
2008-12-29 08:32:00,2.06555,2.06635,2.06535,2.06555,49000000.0
2008-12-29 08:33:00,2.0656,2.0664,2.0647,2.06495,109400000.0
2008-12-29 08:34:00,2.06515,2.06675,2.06515,2.06615,55000000.0
2008-12-29 08:35:00,2.06615,2.06695,2.06615,2.0666,34000000.0
2008-12-29 08:36:00,2.06665,2.06675,2.06575,2.06625,81600000.0
2008-12-29 08:37:00,2.0662,2.0665,2.06495,2.0655,62400000.0
2008-12-29 08:38:00,2.0655,2.06615,2.0654,2.0658,31400000.0
2008-12-29 08:39:00,2.0658,2.06585,2.0644,2.0651,129600000.0
2008-12-29 08:40:00,2.0651,2.06595,2.0651,2.0657,94400000.0
2008-12-29 08:41:00,2.06565,2.0657,2.06465,2.06515,79600000.0
2008-12-29 08:42:00,2.06515,2.066,2.0648,2.06545,56000000.0
2008-12-29 08:43:00,2.0655,2.0657,2.06375,2.06405,98000000.0
2008-12-29 08:44:00,2.06405,2.0641,2.06285,2.06335,131400000.0
2008-12-29 08:45:00,2.06345,2.0635,2.06305,2.06315,82000000.0
2008-12-29 08:46:00,2.06305,2.06405,2.0629,2.06345,125200000.0
2008-12-29 08:47:00,2.0633,2.0648,2.0633,2.0638,81200000.0
2008-12-29 08:48:00,2.0638,2.06485,2.0638,2.06385,46800000.0
2008-12-29 08:49:00,2.0639,2.0646,2.0636,2.0636,30200000.0
2008-12-29 08:50:00,2.0637,2.064,2.0637,2.064,4000000.0
2008-12-29 08:51:00,2.0641,2.065,2.064,2.0643,32000000.0
2008-12-29 08:52:00,2.0643,2.06445,2.0626,2.06425,94200000.0
2008-12-29 08:53:00,2.0643,2.06535,2.064,2.064,92200000.0
2008-12-29 08:54:00,2.0645,2.06545,2.06385,2.06455,89800000.0
2008-12-29 08:55:00,2.0645,2.06525,2.06425,2.06495,87800000.0
2008-12-29 08:56:00,2.06495,2.06515,2.0644,2.06455,58200000.0
2008-12-29 08:57:00,2.06465,2.065,2.06375,2.06375,85000000.0
2008-12-29 08:58:00,2.0638,2.0643,2.0634,2.0643,42600000.0
2008-12-29 08:59:00,2.0644,2.06605,2.06375,2.0649,174600000.0
2008-12-29 09:00:00,2.0649,2.0676,2.0646,2.066,171100000.0
2008-12-29 09:01:00,2.06595,2.06625,2.0655,2.0657,48200000.0
2008-12-29 09:02:00,2.0657,2.06675,2.0654,2.0665,122800000.0
2008-12-29 09:03:00,2.06645,2.0666,2.0657,2.0662,252200000.0
2008-12-29 09:04:00,2.06645,2.0668,2.0657,2.0657,111600000.0
2008-12-29 09:05:00,2.06575,2.0673,2.0657,2.0663,156000000.0
2008-12-29 09:06:00,2.06635,2.06775,2.0663,2.06715,136000000.0
2008-12-29 09:07:00,2.067,2.0673,2.06635,2.06705,120400000.0
2008-12-29 09:08:00,2.06705,2.06875,2.06705,2.0679,206800000.0
2008-12-29 09:09:00,2.0679,2.0679,2.0672,2.0676,64800000.0
2008-12-29 09:10:00,2.06795,2.06805,2.067,2.06725,103000000.0
2008-12-29 09:11:00,2.0673,2.06795,2.0667,2.0676,78800000.0
2008-12-29 09:12:00,2.0677,2.0683,2.0663,2.06645,103800000.0
2008-12-29 09:13:00,2.06645,2.06775,2.0661,2.0663,86600000.0
2008-12-29 09:14:00,2.0668,2.0675,2.06585,2.06605,115000000.0
2008-12-29 09:15:00,2.06605,2.0677,2.06605,2.0667,144000000.0
2008-12-29 09:16:00,2.0667,2.06685,2.06615,2.0662,49400000.0
2008-12-29 09:17:00,2.0664,2.06685,2.0664,2.0667,32800000.0
2008-12-29 09:18:00,2.06685,2.067,2.0666,2.0668,21000000.0
2008-12-29 09:19:00,2.06675,2.06785,2.06675,2.0674,54400000.0
2008-12-29 09:20:00,2.0673,2.06745,2.06705,2.06705,73000000.0
2008-12-29 09:21:00,2.06715,2.06725,2.06635,2.06675,52000000.0
2008-12-29 09:22:00,2.067,2.067,2.06585,2.06615,57200000.0
2008-12-29 09:23:00,2.0665,2.0675,2.06645,2.06735,51600000.0
2008-12-29 09:24:00,2.06735,2.0676,2.0659,2.066,37000000.0
2008-12-29 09:25:00,2.06635,2.06705,2.0657,2.0657,54100000.0
2008-12-29 09:26:00,2.06595,2.06635,2.06515,2.06565,50000000.0
2008-12-29 09:27:00,2.06565,2.0659,2.0656,2.0657,27000000.0
2008-12-29 09:28:00,2.0652,2.0658,2.0648,2.06565,81600000.0
2008-12-29 09:29:00,2.0653,2.06615,2.0653,2.0657,28600000.0
2008-12-29 09:30:00,2.06495,2.066,2.06495,2.0653,30800000.0
2008-12-29 09:31:00,2.0654,2.0655,2.06495,2.06545,25000000.0
2008-12-29 09:32:00,2.06575,2.06675,2.06565,2.06675,47400000.0
2008-12-29 09:33:00,2.06665,2.0669,2.06575,2.06675,19600000.0
2008-12-29 09:34:00,2.06685,2.06685,2.06525,2.0662,43600000.0
2008-12-29 09:35:00,2.06625,2.06685,2.0661,2.06665,52000000.0
2008-12-29 09:36:00,2.06705,2.0679,2.06705,2.06755,58000000.0
2008-12-29 09:37:00,2.0676,2.0685,2.06725,2.0675,59000000.0
2008-12-29 09:38:00,2.0676,2.0687,2.0674,2.0678,60600000.0
2008-12-29 09:39:00,2.0679,2.06805,2.06735,2.0678,38000000.0
2008-12-29 09:40:00,2.06745,2.0679,2.0671,2.0679,56400000.0
2008-12-29 09:41:00,2.06795,2.0689,2.06745,2.06775,84600000.0
2008-12-29 09:42:00,2.06795,2.06795,2.06745,2.0679,27800000.0
2008-12-29 09:43:00,2.06795,2.06795,2.06735,2.06785,45800000.0
2008-12-29 09:44:00,2.06795,2.0687,2.0678,2.068,65200000.0
2008-12-29 09:45:00,2.0681,2.06835,2.0673,2.0673,89800000.0
2008-12-29 09:46:00,2.0673,2.0676,2.0662,2.06745,193200000.0
2008-12-29 09:47:00,2.06745,2.0676,2.06695,2.06725,161200000.0
2008-12-29 09:48:00,2.06725,2.06785,2.0662,2.0668,170000000.0
2008-12-29 09:49:00,2.0667,2.06825,2.06665,2.06825,152800000.0
2008-12-29 09:50:00,2.06815,2.0689,2.0676,2.06825,147600000.0
2008-12-29 09:51:00,2.06825,2.06865,2.06795,2.06805,143200000.0
2008-12-29 09:52:00,2.06805,2.0688,2.06765,2.06805,130000000.0
2008-12-29 09:53:00,2.0681,2.06815,2.067,2.06715,154600000.0
2008-12-29 09:54:00,2.0672,2.06805,2.0672,2.0675,129800000.0
2008-12-29 09:55:00,2.0675,2.0686,2.0675,2.06815,96200000.0
2008-12-29 09:56:00,2.06825,2.0686,2.0673,2.0675,138600000.0
2008-12-29 09:57:00,2.0675,2.06805,2.0673,2.0673,67800000.0
2008-12-29 09:58:00,2.06735,2.0675,2.0661,2.0661,123000000.0
2008-12-29 09:59:00,2.0661,2.06635,2.06475,2.06515,94000000.0
2008-12-29 10:00:00,2.06515,2.06595,2.06455,2.06485,139800000.0
2008-12-29 10:01:00,2.065,2.065,2.06405,2.0642,96400000.0
2008-12-29 10:02:00,2.0642,2.0648,2.06405,2.0642,86600000.0
2008-12-29 10:03:00,2.06435,2.06465,2.06345,2.0635,122200000.0
2008-12-29 10:04:00,2.0636,2.06455,2.06295,2.06455,106400000.0
2008-12-29 10:05:00,2.06435,2.06445,2.0629,2.0629,163400000.0
2008-12-29 10:06:00,2.0629,2.0632,2.06245,2.06255,110200000.0
2008-12-29 10:07:00,2.06255,2.0629,2.0623,2.0623,120200000.0
2008-12-29 10:08:00,2.06235,2.0636,2.0622,2.06305,59600000.0
2008-12-29 10:09:00,2.06305,2.06305,2.06105,2.0616,153800000.0
2008-12-29 10:10:00,2.06155,2.0617,2.0596,2.0609,179200000.0
2008-12-29 10:11:00,2.06075,2.06085,2.06,2.0606,87800000.0
2008-12-29 10:12:00,2.0606,2.061,2.06025,2.06035,62800000.0
2008-12-29 10:13:00,2.06035,2.06055,2.0596,2.0597,70200000.0
2008-12-29 10:14:00,2.0597,2.05985,2.05935,2.05965,58800000.0
2008-12-29 10:15:00,2.05965,2.06025,2.0593,2.06005,51800000.0
2008-12-29 10:16:00,2.0601,2.06025,2.059,2.05925,29600000.0
2008-12-29 10:17:00,2.0591,2.0595,2.05895,2.0595,44600000.0
2008-12-29 10:18:00,2.05985,2.06035,2.05965,2.0602,77800000.0
2008-12-29 10:19:00,2.06005,2.0612,2.06005,2.0612,65200000.0
2008-12-29 10:20:00,2.0611,2.0615,2.061,2.061,133200000.0
2008-12-29 10:21:00,2.0613,2.0617,2.06085,2.0611,92800000.0
2008-12-29 10:22:00,2.0611,2.0624,2.0608,2.06215,47000000.0
2008-12-29 10:23:00,2.0621,2.0637,2.06195,2.0633,142000000.0
2008-12-29 10:24:00,2.0636,2.06465,2.06265,2.0628,159600000.0
2008-12-29 10:25:00,2.06285,2.06285,2.06165,2.06215,113400000.0
2008-12-29 10:26:00,2.06215,2.06235,2.06175,2.0621,79600000.0
2008-12-29 10:27:00,2.0622,2.06235,2.06105,2.06135,106400000.0
2008-12-29 10:28:00,2.0614,2.0621,2.0608,2.0614,150600000.0
2008-12-29 10:29:00,2.06135,2.06355,2.06135,2.0629,103800000.0
2008-12-29 10:30:00,2.06285,2.0643,2.0624,2.0637,91400000.0
2008-12-29 10:31:00,2.06395,2.06415,2.0618,2.06265,111400000.0
2008-12-29 10:32:00,2.0627,2.06335,2.06165,2.0629,213800000.0
2008-12-29 10:33:00,2.06295,2.0644,2.0629,2.0638,262000000.0
2008-12-29 10:34:00,2.0639,2.0648,2.06355,2.06375,179800000.0
2008-12-29 10:35:00,2.0638,2.0644,2.06375,2.06405,62600000.0
2008-12-29 10:36:00,2.06405,2.06435,2.064,2.0643,28600000.0
2008-12-29 10:37:00,2.0642,2.0643,2.06345,2.0638,54000000.0
2008-12-29 10:38:00,2.0638,2.06435,2.0633,2.06335,118400000.0
2008-12-29 10:39:00,2.06335,2.064,2.0633,2.0638,52400000.0
2008-12-29 10:40:00,2.0639,2.06395,2.0631,2.0638,90200000.0
2008-12-29 10:41:00,2.0638,2.0645,2.0636,2.0644,160600000.0
2008-12-29 10:42:00,2.0644,2.06525,2.0642,2.0645,104800000.0
2008-12-29 10:43:00,2.06465,2.06505,2.06455,2.06505,38000000.0
2008-12-29 10:44:00,2.06505,2.0658,2.0644,2.06445,100200000.0
2008-12-29 10:45:00,2.0644,2.06485,2.0643,2.0647,38800000.0
2008-12-29 10:46:00,2.0647,2.0654,2.0647,2.0654,111000000.0
2008-12-29 10:47:00,2.0654,2.0654,2.065,2.06515,21800000.0
2008-12-29 10:48:00,2.0649,2.06505,2.0645,2.0645,35400000.0
2008-12-29 10:49:00,2.06455,2.0649,2.06425,2.06425,63400000.0
2008-12-29 10:50:00,2.06435,2.0648,2.06425,2.0647,66000000.0
2008-12-29 10:51:00,2.06455,2.06475,2.0639,2.06405,49400000.0
2008-12-29 10:52:00,2.06435,2.06465,2.0635,2.0639,84400000.0
2008-12-29 10:53:00,2.06375,2.06395,2.06335,2.06335,43200000.0
2008-12-29 10:54:00,2.0632,2.0633,2.06295,2.06295,36200000.0
2008-12-29 10:55:00,2.0628,2.0634,2.06255,2.06255,55400000.0
2008-12-29 10:56:00,2.06265,2.06305,2.06135,2.063,185000000.0
2008-12-29 10:57:00,2.063,2.0634,2.06275,2.0631,94000000.0
2008-12-29 10:58:00,2.06315,2.0644,2.06315,2.06335,86000000.0
2008-12-29 10:59:00,2.06335,2.064,2.06285,2.0629,118800000.0
2008-12-29 11:00:00,2.063,2.06435,2.0629,2.06395,85000000.0
2008-12-29 11:01:00,2.06405,2.0647,2.06365,2.06415,86000000.0
2008-12-29 11:02:00,2.06415,2.06445,2.06345,2.0636,100800000.0
2008-12-29 11:03:00,2.06375,2.06455,2.06315,2.0643,113200000.0
2008-12-29 11:04:00,2.0643,2.06435,2.0637,2.0642,74600000.0
2008-12-29 11:05:00,2.06435,2.06435,2.0636,2.0638,83200000.0
2008-12-29 11:06:00,2.064,2.0641,2.06365,2.06405,78000000.0
2008-12-29 11:07:00,2.064,2.0641,2.0634,2.06355,77000000.0
2008-12-29 11:08:00,2.0634,2.0639,2.0634,2.0638,77000000.0
2008-12-29 11:09:00,2.0638,2.0643,2.0638,2.0641,55200000.0
2008-12-29 11:10:00,2.06425,2.06485,2.0641,2.06485,92600000.0
2008-12-29 11:11:00,2.0648,2.06505,2.0647,2.0649,52200000.0
2008-12-29 11:12:00,2.06485,2.0651,2.06475,2.0649,58400000.0
2008-12-29 11:13:00,2.065,2.065,2.0648,2.0649,19400000.0
2008-12-29 11:14:00,2.06485,2.0649,2.06475,2.06485,11000000.0
2008-12-29 11:15:00,2.06495,2.06535,2.0649,2.06505,11000000.0
2008-12-29 11:16:00,2.0649,2.0652,2.0642,2.0644,77800000.0
2008-12-29 11:17:00,2.0644,2.0644,2.0623,2.0634,128400000.0
2008-12-29 11:18:00,2.0631,2.0632,2.06225,2.06225,111400000.0
2008-12-29 11:19:00,2.0625,2.06295,2.0625,2.06275,39000000.0
2008-12-29 11:20:00,2.0629,2.06305,2.06275,2.06275,61400000.0
2008-12-29 11:21:00,2.06275,2.0629,2.0612,2.0616,47200000.0
2008-12-29 11:22:00,2.0617,2.062,2.05995,2.06045,169800000.0
2008-12-29 11:23:00,2.06055,2.06055,2.05915,2.0603,189600000.0
2008-12-29 11:24:00,2.06055,2.0608,2.0594,2.05995,104800000.0
2008-12-29 11:25:00,2.05995,2.0601,2.059,2.05925,129800000.0
2008-12-29 11:26:00,2.05925,2.0595,2.0589,2.0591,59400000.0
2008-12-29 11:27:00,2.0592,2.0592,2.0581,2.05855,98200000.0
2008-12-29 11:28:00,2.0585,2.0592,2.0583,2.0592,94600000.0
2008-12-29 11:29:00,2.05945,2.0595,2.05805,2.0584,142600000.0
2008-12-29 11:30:00,2.05835,2.0584,2.0573,2.05775,112600000.0
2008-12-29 11:31:00,2.05765,2.0582,2.05745,2.0579,67600000.0
2008-12-29 11:32:00,2.05805,2.05815,2.0576,2.05815,49200000.0
2008-12-29 11:33:00,2.0584,2.0584,2.0577,2.058,32400000.0
2008-12-29 11:34:00,2.058,2.0591,2.0577,2.05795,80200000.0
2008-12-29 11:35:00,2.05805,2.05855,2.0576,2.05815,97800000.0
2008-12-29 11:36:00,2.05815,2.05835,2.0571,2.0575,159000000.0
2008-12-29 11:37:00,2.0576,2.0578,2.0569,2.0576,85800000.0
2008-12-29 11:38:00,2.05765,2.05895,2.0574,2.05855,91200000.0
2008-12-29 11:39:00,2.0585,2.05865,2.0573,2.0573,87400000.0
2008-12-29 11:40:00,2.0573,2.0582,2.05705,2.0579,110200000.0
2008-12-29 11:41:00,2.05795,2.05835,2.05735,2.0579,107800000.0
2008-12-29 11:42:00,2.0579,2.0591,2.0568,2.05695,104300000.0
2008-12-29 11:43:00,2.05705,2.05775,2.05615,2.05685,151600000.0
2008-12-29 11:44:00,2.05705,2.05805,2.05665,2.058,117400000.0
2008-12-29 11:45:00,2.0581,2.05825,2.0567,2.05725,85000000.0
2008-12-29 11:46:00,2.0572,2.05875,2.05705,2.0586,106600000.0
2008-12-29 11:47:00,2.0586,2.0591,2.0575,2.05775,74400000.0
2008-12-29 11:48:00,2.0578,2.0578,2.05645,2.057,58600000.0
2008-12-29 11:49:00,2.057,2.0575,2.0561,2.0572,85600000.0
2008-12-29 11:50:00,2.05715,2.0581,2.05685,2.0578,38000000.0
2008-12-29 11:51:00,2.05805,2.05885,2.05775,2.05815,56600000.0
2008-12-29 11:52:00,2.05825,2.0586,2.0581,2.05845,69200000.0
2008-12-29 11:53:00,2.05855,2.05875,2.0583,2.05845,49000000.0
2008-12-29 11:54:00,2.05835,2.05845,2.0581,2.0581,47600000.0
2008-12-29 11:55:00,2.05815,2.0586,2.05815,2.0583,36000000.0
2008-12-29 11:56:00,2.0583,2.0585,2.0579,2.0581,37400000.0
2008-12-29 11:57:00,2.0581,2.0581,2.05665,2.05665,60600000.0
2008-12-29 11:58:00,2.05675,2.0571,2.0564,2.0566,87600000.0
2008-12-29 11:59:00,2.05645,2.0572,2.05605,2.0567,107800000.0
2008-12-29 12:00:00,2.0567,2.05735,2.0567,2.05725,176000000.0
2008-12-29 12:01:00,2.05755,2.05755,2.057,2.05725,61000000.0
2008-12-29 12:02:00,2.05735,2.05785,2.05695,2.05695,39000000.0
2008-12-29 12:03:00,2.05705,2.0576,2.05695,2.0574,77000000.0
2008-12-29 12:04:00,2.0574,2.05825,2.0574,2.0582,50200000.0
2008-12-29 12:05:00,2.05825,2.0584,2.05725,2.0576,84200000.0
2008-12-29 12:06:00,2.05755,2.05755,2.05615,2.05655,123000000.0
2008-12-29 12:07:00,2.05655,2.057,2.0562,2.05685,75800000.0
2008-12-29 12:08:00,2.05695,2.05695,2.0564,2.05655,40800000.0
2008-12-29 12:09:00,2.05645,2.0567,2.05635,2.0567,24800000.0
2008-12-29 12:10:00,2.05655,2.05655,2.0559,2.05625,77400000.0
2008-12-29 12:11:00,2.0559,2.0563,2.0559,2.0561,62600000.0
2008-12-29 12:12:00,2.05615,2.0573,2.05615,2.0573,45400000.0
2008-12-29 12:13:00,2.0569,2.05705,2.0566,2.05675,23800000.0
2008-12-29 12:14:00,2.05695,2.05735,2.05655,2.05685,47800000.0
2008-12-29 12:15:00,2.0568,2.05685,2.0561,2.05685,39000000.0
2008-12-29 12:16:00,2.0566,2.05725,2.0563,2.05665,37000000.0
2008-12-29 12:17:00,2.05655,2.05695,2.0562,2.05675,21000000.0
2008-12-29 12:18:00,2.0569,2.0576,2.05595,2.05635,91500000.0
2008-12-29 12:19:00,2.05655,2.05655,2.0557,2.0557,25400000.0
2008-12-29 12:20:00,2.05565,2.05595,2.05535,2.0554,46000000.0
2008-12-29 12:21:00,2.05545,2.05575,2.05545,2.0557,73600000.0
2008-12-29 12:22:00,2.05565,2.05565,2.0544,2.0549,81000000.0
2008-12-29 12:23:00,2.05505,2.05625,2.05495,2.05605,56800000.0
2008-12-29 12:24:00,2.0561,2.0561,2.05545,2.0555,129800000.0
2008-12-29 12:25:00,2.05565,2.0559,2.05525,2.0558,123400000.0
2008-12-29 12:26:00,2.05565,2.05585,2.05535,2.05585,56600000.0
2008-12-29 12:27:00,2.056,2.0564,2.05595,2.056,26200000.0
2008-12-29 12:28:00,2.0561,2.05645,2.05595,2.0563,33800000.0
2008-12-29 12:29:00,2.0562,2.05685,2.0562,2.0566,37200000.0
2008-12-29 12:30:00,2.0567,2.0577,2.0565,2.05665,151000000.0
2008-12-29 12:31:00,2.05665,2.0578,2.0564,2.05665,176800000.0
2008-12-29 12:32:00,2.05665,2.05705,2.0552,2.0557,253000000.0
2008-12-29 12:33:00,2.05565,2.05585,2.05425,2.0548,200800000.0
2008-12-29 12:34:00,2.05475,2.0554,2.05455,2.05485,126600000.0
2008-12-29 12:35:00,2.05485,2.0565,2.0547,2.0563,148200000.0
2008-12-29 12:36:00,2.05645,2.05645,2.05545,2.0563,96600000.0
2008-12-29 12:37:00,2.0563,2.05795,2.0562,2.05755,154000000.0
2008-12-29 12:38:00,2.05755,2.0577,2.05655,2.0571,160000000.0
2008-12-29 12:39:00,2.0572,2.05815,2.0569,2.0574,206400000.0
2008-12-29 12:40:00,2.05755,2.0577,2.05685,2.0573,98400000.0
2008-12-29 12:41:00,2.0573,2.05805,2.05685,2.0571,128800000.0
2008-12-29 12:42:00,2.0571,2.05755,2.05685,2.05725,54000000.0
2008-12-29 12:43:00,2.05725,2.05765,2.05725,2.05765,19200000.0
2008-12-29 12:44:00,2.0579,2.058,2.0571,2.0574,59200000.0
2008-12-29 12:45:00,2.0574,2.0575,2.0571,2.0574,80800000.0
2008-12-29 12:46:00,2.0574,2.058,2.05715,2.05785,89000000.0
2008-12-29 12:47:00,2.0577,2.0586,2.0575,2.05805,111000000.0
2008-12-29 12:48:00,2.05805,2.0586,2.0577,2.05775,65600000.0
2008-12-29 12:49:00,2.05785,2.05845,2.05785,2.05815,105400000.0
2008-12-29 12:50:00,2.05815,2.0586,2.05805,2.0583,89000000.0
2008-12-29 12:51:00,2.0583,2.059,2.05765,2.05835,53400000.0
2008-12-29 12:52:00,2.0585,2.0593,2.05785,2.05825,73800000.0
2008-12-29 12:53:00,2.05835,2.06015,2.0577,2.06015,91000000.0
2008-12-29 12:54:00,2.06045,2.06045,2.05945,2.0596,100200000.0
2008-12-29 12:55:00,2.0601,2.0617,2.0598,2.06055,98400000.0
2008-12-29 12:56:00,2.06055,2.061,2.05955,2.061,91600000.0
2008-12-29 12:57:00,2.061,2.06285,2.06035,2.06285,102200000.0
2008-12-29 12:58:00,2.06285,2.06305,2.06215,2.0623,102800000.0
2008-12-29 12:59:00,2.06245,2.0625,2.0617,2.0623,75200000.0
2008-12-29 13:00:00,2.0623,2.0626,2.06185,2.062,50800000.0
2008-12-29 13:01:00,2.06215,2.0623,2.06105,2.0617,96000000.0
2008-12-29 13:02:00,2.0617,2.0622,2.0614,2.0617,126600000.0
2008-12-29 13:03:00,2.06175,2.0641,2.0617,2.06385,103400000.0
2008-12-29 13:04:00,2.06395,2.06635,2.06365,2.06635,123400000.0
2008-12-29 13:05:00,2.06625,2.06645,2.06545,2.06635,124600000.0
2008-12-29 13:06:00,2.0666,2.0668,2.0652,2.06545,175000000.0
2008-12-29 13:07:00,2.06565,2.0703,2.06525,2.0676,181400000.0
2008-12-29 13:08:00,2.0677,2.0688,2.0671,2.0682,149600000.0
2008-12-29 13:09:00,2.0684,2.06915,2.0671,2.0672,98000000.0
2008-12-29 13:10:00,2.0672,2.06765,2.0651,2.0657,154800000.0
2008-12-29 13:11:00,2.0656,2.0656,2.0633,2.06345,123000000.0
2008-12-29 13:12:00,2.0636,2.0638,2.062,2.06295,122400000.0
2008-12-29 13:13:00,2.063,2.0634,2.0629,2.0633,103400000.0
2008-12-29 13:14:00,2.0634,2.0638,2.06285,2.0638,99000000.0
2008-12-29 13:15:00,2.0638,2.06415,2.0631,2.06355,101000000.0
2008-12-29 13:16:00,2.06355,2.06485,2.06315,2.06485,132000000.0
2008-12-29 13:17:00,2.06485,2.06515,2.0622,2.06325,176200000.0
2008-12-29 13:18:00,2.06335,2.06335,2.0618,2.06195,132600000.0
2008-12-29 13:19:00,2.06225,2.06265,2.0622,2.06245,88400000.0
2008-12-29 13:20:00,2.06245,2.0626,2.06175,2.0618,69800000.0
2008-12-29 13:21:00,2.0619,2.06265,2.0619,2.0625,138400000.0
2008-12-29 13:22:00,2.06235,2.06425,2.06235,2.06415,120800000.0
2008-12-29 13:23:00,2.0637,2.06395,2.0621,2.06235,145600000.0
2008-12-29 13:24:00,2.06235,2.0625,2.06155,2.0622,104000000.0
2008-12-29 13:25:00,2.0622,2.0622,2.06165,2.06195,101000000.0
2008-12-29 13:26:00,2.06195,2.06265,2.06195,2.0626,48400000.0
2008-12-29 13:27:00,2.0626,2.0626,2.0617,2.0618,86600000.0
2008-12-29 13:28:00,2.0618,2.06385,2.0618,2.0631,150600000.0
2008-12-29 13:29:00,2.06305,2.06305,2.06235,2.06235,80200000.0
2008-12-29 13:30:00,2.06235,2.06275,2.0622,2.0627,54800000.0
2008-12-29 13:31:00,2.0626,2.0627,2.06255,2.0627,32600000.0
2008-12-29 13:32:00,2.0627,2.0627,2.06215,2.06225,66800000.0
2008-12-29 13:33:00,2.0622,2.0622,2.06175,2.0621,223800000.0
2008-12-29 13:34:00,2.0622,2.06255,2.0622,2.06245,84000000.0
2008-12-29 13:35:00,2.0624,2.0628,2.0614,2.0614,87800000.0
2008-12-29 13:36:00,2.0615,2.06235,2.0614,2.062,121800000.0
2008-12-29 13:37:00,2.06195,2.06265,2.06165,2.062,99600000.0
2008-12-29 13:38:00,2.06205,2.0626,2.062,2.0626,133400000.0
2008-12-29 13:39:00,2.0626,2.0626,2.062,2.0623,129600000.0
2008-12-29 13:40:00,2.0624,2.0626,2.0623,2.0624,42400000.0
2008-12-29 13:41:00,2.06235,2.06255,2.06215,2.06255,47400000.0
2008-12-29 13:42:00,2.06235,2.06275,2.06225,2.06275,55000000.0
2008-12-29 13:43:00,2.06285,2.063,2.0617,2.0621,50400000.0
2008-12-29 13:44:00,2.0621,2.0621,2.06065,2.06085,67000000.0
2008-12-29 13:45:00,2.0608,2.06095,2.0586,2.05975,170400000.0
2008-12-29 13:46:00,2.05975,2.0607,2.0596,2.06,107000000.0
2008-12-29 13:47:00,2.06025,2.06045,2.0594,2.0598,127400000.0
2008-12-29 13:48:00,2.05985,2.0605,2.05875,2.05935,201200000.0
2008-12-29 13:49:00,2.05925,2.0601,2.0588,2.0588,113600000.0
2008-12-29 13:50:00,2.05885,2.05945,2.05715,2.0582,148400000.0
2008-12-29 13:51:00,2.05835,2.0601,2.05835,2.0596,115000000.0
2008-12-29 13:52:00,2.0596,2.0612,2.0596,2.06065,116800000.0
2008-12-29 13:53:00,2.0607,2.06125,2.0605,2.0609,62000000.0
2008-12-29 13:54:00,2.06105,2.0615,2.06085,2.0612,87000000.0
2008-12-29 13:55:00,2.06115,2.0612,2.0605,2.0611,103200000.0
2008-12-29 13:56:00,2.0611,2.0612,2.06,2.06035,88400000.0
2008-12-29 13:57:00,2.0602,2.0602,2.0598,2.0598,57200000.0
2008-12-29 13:58:00,2.0599,2.06025,2.0597,2.0601,62800000.0
2008-12-29 13:59:00,2.06005,2.06075,2.05965,2.0607,88000000.0
2008-12-29 14:00:00,2.0606,2.06075,2.06005,2.0602,80800000.0
2008-12-29 14:01:00,2.0602,2.06155,2.0601,2.06115,137600000.0
2008-12-29 14:02:00,2.0612,2.06135,2.0608,2.0612,39600000.0
2008-12-29 14:03:00,2.0613,2.06145,2.061,2.0613,33200000.0
2008-12-29 14:04:00,2.0616,2.06175,2.0613,2.06175,28600000.0
2008-12-29 14:05:00,2.06175,2.06195,2.06115,2.06115,82800000.0
2008-12-29 14:06:00,2.06115,2.0613,2.06115,2.06115,29200000.0
2008-12-29 14:07:00,2.0613,2.062,2.0613,2.062,25800000.0
2008-12-29 14:08:00,2.06215,2.0623,2.0604,2.0618,130200000.0
2008-12-29 14:09:00,2.06185,2.06285,2.06185,2.0626,116800000.0
2008-12-29 14:10:00,2.06255,2.06265,2.0609,2.061,68000000.0
2008-12-29 14:11:00,2.06125,2.0616,2.06,2.06075,134600000.0
2008-12-29 14:12:00,2.06085,2.0611,2.0602,2.06075,102800000.0
2008-12-29 14:13:00,2.0609,2.0609,2.06015,2.06045,86600000.0
2008-12-29 14:14:00,2.0605,2.0612,2.06045,2.06055,136600000.0
2008-12-29 14:15:00,2.06075,2.0617,2.05985,2.0617,162600000.0
2008-12-29 14:16:00,2.0616,2.062,2.06105,2.06105,135400000.0
2008-12-29 14:17:00,2.0611,2.0611,2.0606,2.0607,85600000.0
2008-12-29 14:18:00,2.06055,2.0606,2.05935,2.05965,168800000.0
2008-12-29 14:19:00,2.0598,2.0604,2.0597,2.0597,134200000.0
2008-12-29 14:20:00,2.0597,2.06,2.0596,2.0597,78800000.0
2008-12-29 14:21:00,2.0597,2.0598,2.0597,2.0598,103400000.0
2008-12-29 14:22:00,2.0598,2.0598,2.0579,2.0579,140200000.0
2008-12-29 14:23:00,2.058,2.0588,2.0575,2.058,134600000.0
2008-12-29 14:24:00,2.05825,2.05865,2.058,2.0581,199400000.0
2008-12-29 14:25:00,2.0581,2.05865,2.058,2.05835,183400000.0
2008-12-29 14:26:00,2.05835,2.0585,2.05835,2.0584,41200000.0
2008-12-29 14:27:00,2.0584,2.06015,2.0584,2.05925,76400000.0
2008-12-29 14:28:00,2.0593,2.0605,2.0593,2.0596,120000000.0
2008-12-29 14:29:00,2.0599,2.06,2.0597,2.0597,130800000.0
2008-12-29 14:30:00,2.0597,2.0597,2.05795,2.0589,186800000.0
2008-12-29 14:31:00,2.05895,2.0593,2.0571,2.0584,171200000.0
2008-12-29 14:32:00,2.05845,2.05915,2.0574,2.05915,141600000.0
2008-12-29 14:33:00,2.0591,2.05985,2.05835,2.0589,153000000.0
2008-12-29 14:34:00,2.05885,2.0595,2.05865,2.05935,109400000.0
2008-12-29 14:35:00,2.05935,2.05965,2.05825,2.05945,187800000.0
2008-12-29 14:36:00,2.05945,2.0599,2.05935,2.0598,95200000.0
2008-12-29 14:37:00,2.05985,2.0625,2.05985,2.0622,173000000.0
2008-12-29 14:38:00,2.0622,2.0622,2.06095,2.06105,174600000.0
2008-12-29 14:39:00,2.0609,2.0612,2.06045,2.06075,102400000.0
2008-12-29 14:40:00,2.06075,2.06095,2.0603,2.06075,58800000.0
2008-12-29 14:41:00,2.06065,2.0609,2.0598,2.0605,104600000.0
2008-12-29 14:42:00,2.0606,2.0617,2.0604,2.06125,112400000.0
2008-12-29 14:43:00,2.0611,2.0626,2.06105,2.0626,108000000.0
2008-12-29 14:44:00,2.062,2.06205,2.0613,2.0615,81600000.0
2008-12-29 14:45:00,2.06155,2.0617,2.06085,2.0609,45000000.0
2008-12-29 14:46:00,2.06095,2.06205,2.06045,2.06125,174200000.0
2008-12-29 14:47:00,2.06115,2.0614,2.0609,2.0613,100800000.0
2008-12-29 14:48:00,2.06135,2.06135,2.0604,2.0605,94400000.0
2008-12-29 14:49:00,2.0605,2.06145,2.06015,2.0612,172800000.0
2008-12-29 14:50:00,2.0613,2.06155,2.05895,2.0595,139500000.0
2008-12-29 14:51:00,2.05965,2.0608,2.05965,2.06065,162000000.0
2008-12-29 14:52:00,2.06045,2.0605,2.0599,2.0605,113400000.0
2008-12-29 14:53:00,2.0605,2.06085,2.0601,2.0606,107400000.0
2008-12-29 14:54:00,2.0606,2.06105,2.05995,2.0607,165400000.0
2008-12-29 14:55:00,2.0609,2.0613,2.0607,2.0613,133000000.0
2008-12-29 14:56:00,2.0611,2.06135,2.0609,2.06095,134200000.0
2008-12-29 14:57:00,2.0609,2.06115,2.06015,2.0608,94000000.0
2008-12-29 14:58:00,2.06065,2.06065,2.05965,2.06,163200000.0
2008-12-29 14:59:00,2.0601,2.06055,2.05795,2.05865,194200000.0
2008-12-29 15:00:00,2.05855,2.059,2.0576,2.05885,187200000.0
2008-12-29 15:01:00,2.05895,2.05895,2.0581,2.0581,93400000.0
2008-12-29 15:02:00,2.0581,2.0603,2.058,2.0594,200400000.0
2008-12-29 15:03:00,2.05965,2.0603,2.0582,2.05935,189800000.0
2008-12-29 15:04:00,2.05985,2.06095,2.05725,2.0582,271800000.0
2008-12-29 15:05:00,2.0579,2.0602,2.05775,2.0602,238400000.0
2008-12-29 15:06:00,2.06,2.06175,2.0582,2.0582,254000000.0
2008-12-29 15:07:00,2.05815,2.06055,2.05805,2.05995,153800000.0
2008-12-29 15:08:00,2.0596,2.0596,2.05765,2.0578,174000000.0
2008-12-29 15:09:00,2.0578,2.0578,2.0557,2.05775,320700000.0
2008-12-29 15:10:00,2.05775,2.05785,2.05655,2.05675,149400000.0
2008-12-29 15:11:00,2.05675,2.0574,2.05625,2.05625,49000000.0
2008-12-29 15:12:00,2.0562,2.058,2.0562,2.05755,95200000.0
2008-12-29 15:13:00,2.05765,2.06115,2.0576,2.0601,98000000.0
2008-12-29 15:14:00,2.06035,2.0612,2.05835,2.0587,145600000.0
2008-12-29 15:15:00,2.05855,2.05855,2.05725,2.0577,144200000.0
2008-12-29 15:16:00,2.05755,2.0582,2.0571,2.0574,50000000.0
2008-12-29 15:17:00,2.0575,2.05855,2.0575,2.05845,66800000.0
2008-12-29 15:18:00,2.0583,2.05845,2.05695,2.05735,67800000.0
2008-12-29 15:19:00,2.05735,2.05735,2.05585,2.056,79200000.0
2008-12-29 15:20:00,2.05585,2.056,2.05475,2.05585,138400000.0
2008-12-29 15:21:00,2.05565,2.05655,2.05545,2.0561,67600000.0
2008-12-29 15:22:00,2.0565,2.05755,2.0557,2.05715,99200000.0
2008-12-29 15:23:00,2.05705,2.05715,2.05545,2.0558,198800000.0
2008-12-29 15:24:00,2.05565,2.0558,2.05525,2.05535,67600000.0
2008-12-29 15:25:00,2.05545,2.05545,2.0543,2.0545,88000000.0
2008-12-29 15:26:00,2.0545,2.05625,2.05445,2.0547,70800000.0
2008-12-29 15:27:00,2.0546,2.05545,2.05425,2.05465,95000000.0
2008-12-29 15:28:00,2.05465,2.05575,2.0544,2.0544,89600000.0
2008-12-29 15:29:00,2.0535,2.05405,2.05255,2.0533,135400000.0
2008-12-29 15:30:00,2.0533,2.05355,2.05145,2.0516,174200000.0
2008-12-29 15:31:00,2.05165,2.0523,2.05055,2.0508,170000000.0
2008-12-29 15:32:00,2.0507,2.0521,2.0503,2.0518,73000000.0
2008-12-29 15:33:00,2.0518,2.05195,2.051,2.0515,53800000.0
2008-12-29 15:34:00,2.05165,2.052,2.05155,2.05165,29000000.0
2008-12-29 15:35:00,2.05185,2.05225,2.05185,2.052,16000000.0
2008-12-29 15:36:00,2.052,2.0528,2.05165,2.0528,49200000.0
2008-12-29 15:37:00,2.05285,2.05305,2.0514,2.0516,95400000.0
2008-12-29 15:38:00,2.0518,2.0523,2.0515,2.0522,51200000.0
2008-12-29 15:39:00,2.0522,2.0522,2.0515,2.05215,51800000.0
2008-12-29 15:40:00,2.05195,2.0525,2.0512,2.0525,65800000.0
2008-12-29 15:41:00,2.05265,2.05295,2.0522,2.0522,61600000.0
2008-12-29 15:42:00,2.0521,2.05375,2.05165,2.05315,110200000.0
2008-12-29 15:43:00,2.05305,2.05495,2.0523,2.05445,88400000.0
2008-12-29 15:44:00,2.05435,2.0545,2.0537,2.05395,107400000.0
2008-12-29 15:45:00,2.0539,2.05495,2.05355,2.0549,73800000.0
2008-12-29 15:46:00,2.05495,2.05615,2.05435,2.05435,89200000.0
2008-12-29 15:47:00,2.05435,2.0552,2.0543,2.0549,58400000.0
2008-12-29 15:48:00,2.0549,2.05535,2.0541,2.0545,89200000.0
2008-12-29 15:49:00,2.05445,2.055,2.05395,2.0546,65400000.0
2008-12-29 15:50:00,2.05455,2.0548,2.05365,2.05435,90200000.0
2008-12-29 15:51:00,2.0543,2.05465,2.0541,2.0541,48600000.0
2008-12-29 15:52:00,2.054,2.05515,2.0536,2.05445,112800000.0
2008-12-29 15:53:00,2.0545,2.0549,2.0537,2.0544,106600000.0
2008-12-29 15:54:00,2.0544,2.056,2.0544,2.05485,50600000.0
2008-12-29 15:55:00,2.05495,2.05525,2.0545,2.0546,101200000.0
2008-12-29 15:56:00,2.05465,2.0548,2.05415,2.0546,53000000.0
2008-12-29 15:57:00,2.0546,2.0546,2.05385,2.0546,35000000.0
2008-12-29 15:58:00,2.0546,2.05555,2.0546,2.05515,64200000.0
2008-12-29 15:59:00,2.05515,2.05645,2.05415,2.0558,131600000.0
2008-12-29 16:00:00,2.05585,2.0566,2.05565,2.0564,129400000.0
2008-12-29 16:01:00,2.05635,2.0564,2.0556,2.05635,60800000.0
2008-12-29 16:02:00,2.05635,2.05675,2.05625,2.0563,68200000.0
2008-12-29 16:03:00,2.05635,2.0568,2.05635,2.0568,75600000.0
2008-12-29 16:04:00,2.05695,2.05695,2.0555,2.05565,113600000.0
2008-12-29 16:05:00,2.05575,2.05705,2.05545,2.0562,116400000.0
2008-12-29 16:06:00,2.0562,2.0567,2.0554,2.05665,105200000.0
2008-12-29 16:07:00,2.05655,2.05685,2.0554,2.0554,96600000.0
2008-12-29 16:08:00,2.0554,2.0562,2.055,2.056,84800000.0
2008-12-29 16:09:00,2.056,2.05685,2.0559,2.05605,83000000.0
2008-12-29 16:10:00,2.0561,2.05755,2.05515,2.0557,311000000.0
2008-12-29 16:11:00,2.05515,2.05605,2.05435,2.05475,360000000.0
2008-12-29 16:12:00,2.05465,2.0548,2.05435,2.0546,155400000.0
2008-12-29 16:13:00,2.0546,2.0551,2.0546,2.05495,81800000.0
2008-12-29 16:14:00,2.0549,2.05615,2.05475,2.0556,160600000.0
2008-12-29 16:15:00,2.05565,2.05605,2.0556,2.0557,142000000.0
2008-12-29 16:16:00,2.0557,2.05605,2.0544,2.05495,264400000.0
2008-12-29 16:17:00,2.05495,2.0551,2.0539,2.0541,121400000.0
2008-12-29 16:18:00,2.0542,2.0556,2.0542,2.055,61200000.0
2008-12-29 16:19:00,2.05495,2.05625,2.0539,2.0562,118200000.0
2008-12-29 16:20:00,2.05615,2.05615,2.05525,2.05555,105000000.0
2008-12-29 16:21:00,2.0556,2.05585,2.054,2.05495,144800000.0
2008-12-29 16:22:00,2.05485,2.05725,2.05485,2.0566,79600000.0
2008-12-29 16:23:00,2.0566,2.0568,2.056,2.05645,97600000.0
2008-12-29 16:24:00,2.05665,2.05665,2.05525,2.05545,108400000.0
2008-12-29 16:25:00,2.0554,2.05555,2.05525,2.05555,61600000.0
2008-12-29 16:26:00,2.0555,2.0564,2.0549,2.0564,61000000.0
2008-12-29 16:27:00,2.05665,2.05735,2.0562,2.0569,39800000.0
2008-12-29 16:28:00,2.0569,2.0584,2.0569,2.05825,155200000.0
2008-12-29 16:29:00,2.05825,2.0589,2.05815,2.05875,127800000.0
2008-12-29 16:30:00,2.0588,2.05905,2.0586,2.05885,76200000.0
2008-12-29 16:31:00,2.05875,2.05875,2.0581,2.05865,74400000.0
2008-12-29 16:32:00,2.0585,2.0589,2.0581,2.0585,85400000.0
2008-12-29 16:33:00,2.05865,2.05895,2.05565,2.056,145400000.0
2008-12-29 16:34:00,2.0566,2.05715,2.0563,2.05655,150400000.0
2008-12-29 16:35:00,2.05665,2.0568,2.05625,2.0567,103800000.0
2008-12-29 16:36:00,2.0567,2.057,2.0556,2.0558,123400000.0
2008-12-29 16:37:00,2.0558,2.0558,2.0546,2.0554,84400000.0
2008-12-29 16:38:00,2.0554,2.0558,2.05455,2.05535,130800000.0
2008-12-29 16:39:00,2.0553,2.0562,2.05485,2.0561,82600000.0
2008-12-29 16:40:00,2.0561,2.0561,2.0551,2.05575,95200000.0
2008-12-29 16:41:00,2.0559,2.0559,2.055,2.055,72400000.0
2008-12-29 16:42:00,2.055,2.0555,2.055,2.05515,47000000.0
2008-12-29 16:43:00,2.05515,2.05555,2.0546,2.05545,50600000.0
2008-12-29 16:44:00,2.0557,2.0557,2.055,2.05505,56800000.0
2008-12-29 16:45:00,2.05505,2.0551,2.05455,2.05485,77400000.0
2008-12-29 16:46:00,2.05485,2.0552,2.05465,2.055,45200000.0
2008-12-29 16:47:00,2.0549,2.0552,2.0534,2.0535,102800000.0
2008-12-29 16:48:00,2.0535,2.0535,2.05275,2.05275,133000000.0
2008-12-29 16:49:00,2.05275,2.0532,2.0521,2.05225,127600000.0
2008-12-29 16:50:00,2.05215,2.053,2.0507,2.0521,137400000.0
2008-12-29 16:51:00,2.0521,2.05285,2.052,2.0523,90400000.0
2008-12-29 16:52:00,2.05225,2.053,2.052,2.05245,101400000.0
2008-12-29 16:53:00,2.05255,2.05265,2.05035,2.05175,99400000.0
2008-12-29 16:54:00,2.05175,2.053,2.0517,2.05265,95400000.0
2008-12-29 16:55:00,2.05255,2.0529,2.0523,2.05255,52200000.0
2008-12-29 16:56:00,2.05265,2.05365,2.05265,2.05335,46400000.0
2008-12-29 16:57:00,2.05325,2.0534,2.0532,2.05325,26400000.0
2008-12-29 16:58:00,2.0533,2.05375,2.0532,2.05375,51000000.0
2008-12-29 16:59:00,2.0537,2.055,2.0531,2.05475,73800000.0
2008-12-29 17:00:00,2.0549,2.05625,2.0543,2.0558,104000000.0
2008-12-29 17:01:00,2.05595,2.05595,2.05545,2.0558,70000000.0
2008-12-29 17:02:00,2.0558,2.0566,2.05565,2.0566,92000000.0
2008-12-29 17:03:00,2.05665,2.05705,2.0555,2.05635,57200000.0
2008-12-29 17:04:00,2.0565,2.0565,2.055,2.05545,43200000.0
2008-12-29 17:05:00,2.05555,2.0565,2.0551,2.05555,109400000.0
2008-12-29 17:06:00,2.05545,2.0567,2.055,2.05585,140600000.0
2008-12-29 17:07:00,2.0558,2.0558,2.05445,2.0549,85600000.0
2008-12-29 17:08:00,2.0549,2.0552,2.0543,2.05505,81000000.0
2008-12-29 17:09:00,2.05515,2.05595,2.05505,2.05575,45000000.0
2008-12-29 17:10:00,2.05575,2.05625,2.0545,2.0556,99000000.0
2008-12-29 17:11:00,2.0555,2.05575,2.0551,2.0555,119200000.0
2008-12-29 17:12:00,2.05565,2.05625,2.05555,2.05575,51200000.0
2008-12-29 17:13:00,2.05575,2.05685,2.05555,2.05685,61000000.0
2008-12-29 17:14:00,2.0567,2.05705,2.05625,2.05675,67800000.0
2008-12-29 17:15:00,2.0568,2.0568,2.0561,2.0561,116200000.0
2008-12-29 17:16:00,2.0563,2.0565,2.05615,2.0562,35000000.0
2008-12-29 17:17:00,2.05605,2.05605,2.0552,2.0556,18400000.0
2008-12-29 17:18:00,2.0557,2.0557,2.0552,2.0552,45400000.0
2008-12-29 17:19:00,2.0554,2.05645,2.05515,2.05595,151400000.0
2008-12-29 17:20:00,2.056,2.05625,2.05525,2.0556,136400000.0
2008-12-29 17:21:00,2.0556,2.05605,2.0549,2.0549,146600000.0
2008-12-29 17:22:00,2.05495,2.05495,2.0528,2.05285,72600000.0
2008-12-29 17:23:00,2.053,2.05345,2.05195,2.05245,88200000.0
2008-12-29 17:24:00,2.05245,2.05275,2.0515,2.0525,135600000.0
2008-12-29 17:25:00,2.05255,2.05355,2.05225,2.0524,232400000.0
2008-12-29 17:26:00,2.05235,2.05435,2.05175,2.05395,140200000.0
2008-12-29 17:27:00,2.05455,2.06115,2.05415,2.05965,211200000.0
2008-12-29 17:28:00,2.0596,2.05975,2.05845,2.0595,169600000.0
2008-12-29 17:29:00,2.0595,2.0599,2.059,2.05955,84000000.0
2008-12-29 17:30:00,2.05965,2.05975,2.0584,2.05875,82400000.0
2008-12-29 17:31:00,2.05875,2.05875,2.05735,2.0575,213200000.0
2008-12-29 17:32:00,2.0575,2.05765,2.05675,2.057,89000000.0
2008-12-29 17:33:00,2.057,2.0583,2.0566,2.0579,93000000.0
2008-12-29 17:34:00,2.05775,2.05925,2.05745,2.0588,108800000.0
2008-12-29 17:35:00,2.0589,2.05905,2.05865,2.05885,51000000.0
2008-12-29 17:36:00,2.05895,2.05965,2.05885,2.05965,121000000.0
2008-12-29 17:37:00,2.05965,2.05985,2.0573,2.05745,226400000.0
2008-12-29 17:38:00,2.0574,2.0576,2.0571,2.05745,194400000.0
2008-12-29 17:39:00,2.0571,2.0582,2.0564,2.0565,139400000.0
2008-12-29 17:40:00,2.05665,2.0583,2.0563,2.0575,180800000.0
2008-12-29 17:41:00,2.0577,2.05825,2.0576,2.058,80000000.0
2008-12-29 17:42:00,2.0573,2.05805,2.05705,2.0576,86400000.0
2008-12-29 17:43:00,2.0578,2.0593,2.05755,2.058,219600000.0
2008-12-29 17:44:00,2.05805,2.0602,2.05805,2.0583,164400000.0
2008-12-29 17:45:00,2.05825,2.05845,2.0564,2.05675,157400000.0
2008-12-29 17:46:00,2.05675,2.05765,2.05635,2.0568,127600000.0
2008-12-29 17:47:00,2.05675,2.058,2.05675,2.0577,93200000.0
2008-12-29 17:48:00,2.0577,2.0581,2.0562,2.05645,225000000.0
2008-12-29 17:49:00,2.05625,2.05775,2.05565,2.05655,261600000.0
2008-12-29 17:50:00,2.05645,2.0583,2.0564,2.0578,156600000.0
2008-12-29 17:51:00,2.0578,2.05875,2.05685,2.05875,155600000.0
2008-12-29 17:52:00,2.05865,2.0591,2.05845,2.0588,53800000.0
2008-12-29 17:53:00,2.0586,2.0588,2.0565,2.05695,157000000.0
2008-12-29 17:54:00,2.05695,2.0575,2.0567,2.0571,59000000.0
2008-12-29 17:55:00,2.05705,2.0572,2.05535,2.05605,135400000.0
2008-12-29 17:56:00,2.056,2.0561,2.0536,2.0541,126000000.0
2008-12-29 17:57:00,2.0544,2.0547,2.054,2.054,89200000.0
2008-12-29 17:58:00,2.0541,2.05465,2.0534,2.05415,76600000.0
2008-12-29 17:59:00,2.05405,2.05405,2.0513,2.0513,143600000.0
2008-12-29 18:00:00,2.05135,2.05135,2.04935,2.0512,132000000.0
2008-12-29 18:01:00,2.05105,2.05155,2.0497,2.0506,140800000.0
2008-12-29 18:02:00,2.05015,2.0514,2.0499,2.0508,106800000.0
2008-12-29 18:03:00,2.0504,2.05075,2.0502,2.0503,41200000.0
2008-12-29 18:04:00,2.05025,2.0506,2.0501,2.0501,47200000.0
2008-12-29 18:05:00,2.05015,2.0507,2.04965,2.0505,65400000.0
2008-12-29 18:06:00,2.05065,2.052,2.05045,2.0518,134000000.0
2008-12-29 18:07:00,2.0518,2.0529,2.0514,2.0526,78600000.0
2008-12-29 18:08:00,2.0526,2.05265,2.05125,2.0523,145600000.0
2008-12-29 18:09:00,2.0523,2.05265,2.05035,2.05145,143200000.0
2008-12-29 18:10:00,2.05155,2.05175,2.05095,2.05115,91000000.0
2008-12-29 18:11:00,2.05115,2.0516,2.0509,2.0515,27400000.0
2008-12-29 18:12:00,2.0515,2.05155,2.0502,2.05155,126400000.0
2008-12-29 18:13:00,2.05115,2.0516,2.05115,2.05145,34200000.0
2008-12-29 18:14:00,2.05145,2.05145,2.0496,2.05015,86400000.0
2008-12-29 18:15:00,2.0503,2.05045,2.0491,2.0495,93600000.0
2008-12-29 18:16:00,2.04935,2.04935,2.0478,2.0481,133200000.0
2008-12-29 18:17:00,2.0479,2.0487,2.0479,2.04855,72200000.0
2008-12-29 18:18:00,2.0486,2.0487,2.0482,2.04865,51600000.0
2008-12-29 18:19:00,2.04865,2.0499,2.04865,2.04915,69000000.0
2008-12-29 18:20:00,2.049,2.0491,2.04815,2.0484,48000000.0
2008-12-29 18:21:00,2.0485,2.04995,2.04845,2.04965,66400000.0
2008-12-29 18:22:00,2.0496,2.0502,2.0495,2.05005,38800000.0
2008-12-29 18:23:00,2.05005,2.05015,2.04865,2.04915,79000000.0
2008-12-29 18:24:00,2.0493,2.0494,2.0481,2.04845,66200000.0
2008-12-29 18:25:00,2.04855,2.04895,2.0481,2.04875,54000000.0
2008-12-29 18:26:00,2.04885,2.04935,2.04875,2.0493,55200000.0
2008-12-29 18:27:00,2.04925,2.04965,2.04915,2.04955,23000000.0
2008-12-29 18:28:00,2.04955,2.0498,2.0493,2.0493,24200000.0
2008-12-29 18:29:00,2.04945,2.05025,2.04935,2.0501,53600000.0
2008-12-29 18:30:00,2.0499,2.05005,2.049,2.049,56400000.0
2008-12-29 18:31:00,2.04915,2.04915,2.048,2.04885,118200000.0
2008-12-29 18:32:00,2.04845,2.0491,2.048,2.0489,89800000.0
2008-12-29 18:33:00,2.04885,2.04895,2.04725,2.0476,132400000.0
2008-12-29 18:34:00,2.04775,2.04825,2.0462,2.0475,103000000.0
2008-12-29 18:35:00,2.0477,2.048,2.04755,2.0477,110200000.0
2008-12-29 18:36:00,2.0477,2.04875,2.0477,2.04805,96400000.0
2008-12-29 18:37:00,2.0481,2.0502,2.0481,2.04995,91600000.0
2008-12-29 18:38:00,2.05015,2.05015,2.0483,2.049,86600000.0
2008-12-29 18:39:00,2.049,2.0499,2.04895,2.04945,82800000.0
2008-12-29 18:40:00,2.04945,2.04945,2.0479,2.04805,64000000.0
2008-12-29 18:41:00,2.04725,2.0483,2.046,2.04805,227000000.0
2008-12-29 18:42:00,2.0479,2.0479,2.0473,2.0473,99000000.0
2008-12-29 18:43:00,2.04725,2.04785,2.04725,2.04775,61600000.0
2008-12-29 18:44:00,2.04785,2.04965,2.04765,2.04955,109800000.0
2008-12-29 18:45:00,2.0497,2.05,2.0492,2.0494,94400000.0
2008-12-29 18:46:00,2.0493,2.04935,2.0483,2.0488,88000000.0
2008-12-29 18:47:00,2.0488,2.0499,2.0484,2.0499,72800000.0
2008-12-29 18:48:00,2.0498,2.04985,2.04915,2.04925,91400000.0
2008-12-29 18:49:00,2.04925,2.0495,2.0485,2.0491,62400000.0
2008-12-29 18:50:00,2.04905,2.04995,2.04885,2.04965,125000000.0
2008-12-29 18:51:00,2.04965,2.04995,2.0493,2.0493,62400000.0
2008-12-29 18:52:00,2.0493,2.0504,2.0493,2.0503,88800000.0
2008-12-29 18:53:00,2.0503,2.05115,2.0486,2.04955,110200000.0
2008-12-29 18:54:00,2.04955,2.05045,2.04955,2.0504,81400000.0
2008-12-29 18:55:00,2.05,2.0502,2.05,2.0501,32600000.0
2008-12-29 18:56:00,2.0501,2.05035,2.05,2.0501,52200000.0
2008-12-29 18:57:00,2.0501,2.0501,2.0501,2.0501,21000000.0
2008-12-29 18:58:00,2.0501,2.0501,2.04745,2.04825,108000000.0
2008-12-29 18:59:00,2.0484,2.0486,2.04735,2.0479,135600000.0
2008-12-29 19:00:00,2.04805,2.04895,2.0478,2.04895,90600000.0
2008-12-29 19:01:00,2.0489,2.0495,2.04835,2.04875,48000000.0
2008-12-29 19:02:00,2.04865,2.0487,2.0456,2.0477,109600000.0
2008-12-29 19:03:00,2.0477,2.0477,2.0459,2.0464,81200000.0
2008-12-29 19:04:00,2.0465,2.0474,2.0465,2.0469,25200000.0
2008-12-29 19:05:00,2.0469,2.04745,2.04635,2.0465,108400000.0
2008-12-29 19:06:00,2.0465,2.0465,2.0465,2.0465,31200000.0
2008-12-29 19:07:00,2.0465,2.04655,2.0456,2.04635,41400000.0
2008-12-29 19:08:00,2.0466,2.0468,2.045,2.0451,97400000.0
2008-12-29 19:09:00,2.0451,2.0453,2.0451,2.0451,38800000.0
2008-12-29 19:10:00,2.0451,2.0451,2.0451,2.0451,7200000.0
2008-12-29 19:11:00,2.0451,2.0451,2.04325,2.0451,37900000.0
2008-12-29 19:12:00,2.0451,2.04585,2.0436,2.04585,128400000.0
2008-12-29 19:13:00,2.0461,2.0461,2.04515,2.04515,57200000.0
2008-12-29 19:14:00,2.0451,2.0453,2.0446,2.0447,69200000.0
2008-12-29 19:15:00,2.0447,2.0447,2.04335,2.0438,102400000.0
2008-12-29 19:16:00,2.0438,2.0443,2.0438,2.0443,54000000.0
2008-12-29 19:17:00,2.04435,2.04505,2.04435,2.04455,72000000.0
2008-12-29 19:18:00,2.04465,2.04615,2.0445,2.046,64000000.0
2008-12-29 19:19:00,2.046,2.04665,2.04595,2.04655,55600000.0
2008-12-29 19:20:00,2.04645,2.0479,2.04645,2.04775,70800000.0
2008-12-29 19:21:00,2.04785,2.0486,2.04755,2.0483,83000000.0
2008-12-29 19:22:00,2.04825,2.0485,2.0481,2.0482,39600000.0
2008-12-29 19:23:00,2.04825,2.04825,2.04685,2.04685,51600000.0
2008-12-29 19:24:00,2.0469,2.0469,2.0461,2.04625,48800000.0
2008-12-29 19:25:00,2.04615,2.04625,2.0459,2.0461,48000000.0
2008-12-29 19:26:00,2.046,2.04655,2.046,2.04645,17600000.0
2008-12-29 19:27:00,2.0466,2.04875,2.04645,2.0483,118000000.0
2008-12-29 19:28:00,2.04835,2.0489,2.04745,2.04885,71600000.0
2008-12-29 19:29:00,2.0488,2.05005,2.0473,2.04815,82000000.0
2008-12-29 19:30:00,2.04825,2.04835,2.0469,2.0481,53200000.0
2008-12-29 19:31:00,2.04795,2.04835,2.04725,2.04825,72400000.0
2008-12-29 19:32:00,2.0484,2.04855,2.04835,2.0484,45200000.0
2008-12-29 19:33:00,2.0484,2.0487,2.04765,2.0482,63600000.0
2008-12-29 19:34:00,2.04825,2.0486,2.048,2.048,41800000.0
2008-12-29 19:35:00,2.0481,2.0482,2.048,2.04805,35200000.0
2008-12-29 19:36:00,2.0481,2.0485,2.0479,2.048,23600000.0
2008-12-29 19:37:00,2.04795,2.0489,2.04795,2.0485,68000000.0
2008-12-29 19:38:00,2.0487,2.0487,2.04685,2.04715,51200000.0
2008-12-29 19:39:00,2.04715,2.0473,2.047,2.047,15000000.0
2008-12-29 19:40:00,2.0471,2.04755,2.0471,2.0474,40400000.0
2008-12-29 19:41:00,2.04735,2.04765,2.04735,2.0476,21600000.0
2008-12-29 19:42:00,2.0475,2.04815,2.0469,2.04725,72200000.0
2008-12-29 19:43:00,2.04725,2.0473,2.04695,2.04715,55000000.0
2008-12-29 19:44:00,2.0473,2.0473,2.0471,2.04715,17600000.0
2008-12-29 19:45:00,2.0476,2.0496,2.04725,2.0485,78800000.0
2008-12-29 19:46:00,2.04855,2.04895,2.0468,2.04705,121000000.0
2008-12-29 19:47:00,2.0469,2.04695,2.04445,2.04535,119200000.0
2008-12-29 19:48:00,2.04535,2.0457,2.04525,2.0457,14000000.0
2008-12-29 19:49:00,2.0457,2.04745,2.04435,2.04745,90200000.0
2008-12-29 19:50:00,2.0474,2.04845,2.04735,2.0476,82400000.0
2008-12-29 19:51:00,2.0476,2.04765,2.04615,2.0463,119800000.0
2008-12-29 19:52:00,2.04645,2.04715,2.0464,2.0464,39400000.0
2008-12-29 19:53:00,2.0466,2.04685,2.04655,2.0466,17600000.0
2008-12-29 19:54:00,2.04695,2.04735,2.04695,2.0472,16000000.0
2008-12-29 19:55:00,2.0474,2.04755,2.04695,2.04695,41800000.0
2008-12-29 19:56:00,2.04685,2.04695,2.0463,2.04685,44200000.0
2008-12-29 19:57:00,2.047,2.0476,2.0469,2.0476,26000000.0
2008-12-29 19:58:00,2.0472,2.0473,2.047,2.047,17000000.0
2008-12-29 19:59:00,2.0468,2.04715,2.04535,2.0461,78800000.0
2008-12-29 20:00:00,2.0457,2.04575,2.04305,2.0456,174000000.0
2008-12-29 20:01:00,2.04565,2.04575,2.04365,2.0457,180800000.0
2008-12-29 20:02:00,2.0457,2.04695,2.04545,2.0466,174000000.0
2008-12-29 20:03:00,2.04655,2.04725,2.04505,2.04695,175800000.0
2008-12-29 20:04:00,2.0469,2.0472,2.04555,2.0457,94000000.0
2008-12-29 20:05:00,2.0458,2.0461,2.0454,2.0454,82400000.0
2008-12-29 20:06:00,2.0454,2.0489,2.04515,2.04875,150600000.0
2008-12-29 20:07:00,2.04875,2.04935,2.04785,2.04815,86400000.0
2008-12-29 20:08:00,2.04835,2.049,2.0475,2.04755,75400000.0
2008-12-29 20:09:00,2.04775,2.04775,2.04735,2.04765,13200000.0
2008-12-29 20:10:00,2.04785,2.04785,2.0476,2.0477,20400000.0
2008-12-29 20:11:00,2.0478,2.04785,2.04635,2.04645,94000000.0
2008-12-29 20:12:00,2.04645,2.04735,2.04585,2.04695,134400000.0
2008-12-29 20:13:00,2.04695,2.04765,2.04575,2.04685,109600000.0
2008-12-29 20:14:00,2.0466,2.0475,2.0455,2.0474,50200000.0
2008-12-29 20:15:00,2.0474,2.04895,2.0474,2.0476,76400000.0
2008-12-29 20:16:00,2.048,2.0484,2.0472,2.0473,75600000.0
2008-12-29 20:17:00,2.04745,2.048,2.04685,2.048,48000000.0
2008-12-29 20:18:00,2.04815,2.0482,2.04625,2.0463,35200000.0
2008-12-29 20:19:00,2.04635,2.04635,2.0455,2.0458,55000000.0
2008-12-29 20:20:00,2.04585,2.04665,2.04455,2.04455,66000000.0
2008-12-29 20:21:00,2.04455,2.0451,2.0441,2.0451,37400000.0
2008-12-29 20:22:00,2.045,2.0456,2.0449,2.0453,37400000.0
2008-12-29 20:23:00,2.04525,2.0453,2.04435,2.0444,30800000.0
2008-12-29 20:24:00,2.04435,2.0451,2.0437,2.04505,23400000.0
2008-12-29 20:25:00,2.04505,2.04505,2.04485,2.04505,16400000.0
2008-12-29 20:26:00,2.0454,2.0457,2.0441,2.04435,60800000.0
2008-12-29 20:27:00,2.0443,2.04435,2.04375,2.04435,37400000.0
2008-12-29 20:28:00,2.04355,2.04505,2.0434,2.04425,66800000.0
2008-12-29 20:29:00,2.0442,2.04425,2.04335,2.04355,85800000.0
2008-12-29 20:30:00,2.0436,2.0442,2.0431,2.04355,126800000.0
2008-12-29 20:31:00,2.0436,2.04365,2.0431,2.0434,43400000.0
2008-12-29 20:32:00,2.0434,2.0434,2.0431,2.04315,26400000.0
2008-12-29 20:33:00,2.0432,2.0433,2.0426,2.0426,37600000.0
2008-12-29 20:34:00,2.0426,2.0426,2.04095,2.04095,57600000.0
2008-12-29 20:35:00,2.041,2.0413,2.0395,2.03975,141000000.0
2008-12-29 20:36:00,2.0397,2.0402,2.03765,2.03895,105200000.0
2008-12-29 20:37:00,2.0389,2.03985,2.03715,2.0397,161000000.0
2008-12-29 20:38:00,2.0398,2.04005,2.0383,2.0396,169200000.0
2008-12-29 20:39:00,2.03975,2.03975,2.03905,2.0391,76400000.0
2008-12-29 20:40:00,2.03915,2.0392,2.03875,2.0391,63600000.0
2008-12-29 20:41:00,2.03925,2.0398,2.0376,2.03955,126800000.0
2008-12-29 20:42:00,2.0397,2.0403,2.0392,2.0398,72600000.0
2008-12-29 20:43:00,2.03985,2.0413,2.03985,2.0408,165600000.0
2008-12-29 20:44:00,2.04075,2.04075,2.04035,2.0407,15400000.0
2008-12-29 20:45:00,2.0408,2.0416,2.04035,2.04045,56800000.0
2008-12-29 20:46:00,2.04065,2.0409,2.04045,2.0408,79600000.0
2008-12-29 20:47:00,2.0408,2.04125,2.04075,2.0412,62600000.0
2008-12-29 20:48:00,2.04125,2.04175,2.041,2.0413,67800000.0
2008-12-29 20:49:00,2.04145,2.04145,2.0412,2.04135,33200000.0
2008-12-29 20:50:00,2.0414,2.04185,2.0407,2.04105,84600000.0
2008-12-29 20:51:00,2.0411,2.0414,2.04085,2.0413,41200000.0
2008-12-29 20:52:00,2.04115,2.0414,2.04035,2.0405,46600000.0
2008-12-29 20:53:00,2.04045,2.04075,2.039,2.0391,72600000.0
2008-12-29 20:54:00,2.0394,2.03955,2.0329,2.0331,197800000.0
2008-12-29 20:55:00,2.0331,2.03515,2.03295,2.03375,201800000.0
2008-12-29 20:56:00,2.0338,2.0362,2.0338,2.0359,124400000.0
2008-12-29 20:57:00,2.03555,2.03885,2.03525,2.03785,172200000.0
2008-12-29 20:58:00,2.0377,2.0394,2.03755,2.0394,121600000.0
2008-12-29 20:59:00,2.0394,2.03965,2.0374,2.0379,192000000.0
2008-12-29 21:00:00,2.03785,2.03785,2.03455,2.03465,173600000.0
2008-12-29 21:01:00,2.0346,2.03645,2.0346,2.0363,123600000.0
2008-12-29 21:02:00,2.0362,2.03625,2.0358,2.03595,61600000.0
2008-12-29 21:03:00,2.036,2.036,2.0353,2.03585,38400000.0
2008-12-29 21:04:00,2.03595,2.0361,2.03595,2.0361,8800000.0
2008-12-29 21:05:00,2.0357,2.03625,2.0357,2.03625,39600000.0
2008-12-29 21:06:00,2.0363,2.0363,2.0355,2.0355,37400000.0
2008-12-29 21:07:00,2.03575,2.0358,2.03535,2.0355,19800000.0
2008-12-29 21:08:00,2.03545,2.0359,2.035,2.03545,88000000.0
2008-12-29 21:09:00,2.03565,2.0387,2.03565,2.0387,77000000.0
2008-12-29 21:10:00,2.0388,2.039,2.0378,2.03785,107600000.0
2008-12-29 21:11:00,2.03775,2.03775,2.03495,2.0352,153200000.0
2008-12-29 21:12:00,2.0351,2.03685,2.03485,2.03625,96800000.0
2008-12-29 21:13:00,2.03635,2.03715,2.03635,2.0365,51600000.0
2008-12-29 21:14:00,2.0364,2.03655,2.0355,2.0358,94200000.0
2008-12-29 21:15:00,2.0358,2.03705,2.0356,2.03635,97000000.0
2008-12-29 21:16:00,2.0365,2.03725,2.0365,2.0372,65400000.0
2008-12-29 21:17:00,2.0371,2.03735,2.03695,2.03725,57400000.0
2008-12-29 21:18:00,2.03745,2.039,2.03745,2.03855,140600000.0
2008-12-29 21:19:00,2.03875,2.03925,2.0383,2.0388,85600000.0
2008-12-29 21:20:00,2.03895,2.0396,2.03895,2.0392,40600000.0
2008-12-29 21:21:00,2.0392,2.03985,2.0376,2.03985,66000000.0
2008-12-29 21:22:00,2.03985,2.04015,2.0391,2.0393,72600000.0
2008-12-29 21:23:00,2.0394,2.04035,2.0393,2.04035,63400000.0
2008-12-29 21:24:00,2.04055,2.04065,2.0397,2.04035,33400000.0
2008-12-29 21:25:00,2.0404,2.0415,2.0404,2.04045,59000000.0
2008-12-29 21:26:00,2.04065,2.0428,2.04065,2.04275,122600000.0
2008-12-29 21:27:00,2.04275,2.0438,2.0423,2.04255,152000000.0
2008-12-29 21:28:00,2.0425,2.0425,2.0411,2.0413,88400000.0
2008-12-29 21:29:00,2.0414,2.0415,2.04055,2.0413,62800000.0
2008-12-29 21:30:00,2.0414,2.0415,2.0405,2.0407,48400000.0
2008-12-29 21:31:00,2.0408,2.04225,2.0404,2.0415,74000000.0
2008-12-29 21:32:00,2.04155,2.04165,2.0411,2.0413,39600000.0
2008-12-29 21:33:00,2.0404,2.04275,2.0404,2.04275,35000000.0
2008-12-29 21:34:00,2.0426,2.04275,2.04245,2.04245,18800000.0
2008-12-29 21:35:00,2.04245,2.0433,2.0412,2.0433,118200000.0
2008-12-29 21:36:00,2.0433,2.0433,2.0412,2.04175,63600000.0
2008-12-29 21:37:00,2.042,2.0421,2.0407,2.04115,46400000.0
2008-12-29 21:38:00,2.0412,2.04135,2.04085,2.0409,22000000.0
2008-12-29 21:39:00,2.04075,2.0415,2.04045,2.04075,63200000.0
2008-12-29 21:40:00,2.04075,2.04135,2.04075,2.0411,38600000.0
2008-12-29 21:41:00,2.0411,2.04145,2.0397,2.0402,89600000.0
2008-12-29 21:42:00,2.0403,2.0406,2.04015,2.0406,25200000.0
2008-12-29 21:43:00,2.04045,2.04045,2.0397,2.0401,48400000.0
2008-12-29 21:44:00,2.0401,2.0402,2.03965,2.03965,63800000.0
2008-12-29 21:45:00,2.0392,2.0395,2.0389,2.03895,45600000.0
2008-12-29 21:46:00,2.03895,2.03945,2.03815,2.03815,86800000.0
2008-12-29 21:47:00,2.03805,2.03855,2.0373,2.0382,161600000.0
2008-12-29 21:48:00,2.0382,2.0382,2.03565,2.03705,94400000.0
2008-12-29 21:49:00,2.037,2.0395,2.037,2.0391,89000000.0
2008-12-29 21:50:00,2.03925,2.03935,2.03885,2.0391,79200000.0
2008-12-29 21:51:00,2.03915,2.04065,2.03915,2.04005,91800000.0
2008-12-29 21:52:00,2.04005,2.04245,2.0388,2.0423,151800000.0
2008-12-29 21:53:00,2.04225,2.04285,2.03995,2.04175,170200000.0
2008-12-29 21:54:00,2.04185,2.0421,2.0412,2.04205,85800000.0
2008-12-29 21:55:00,2.042,2.04345,2.0407,2.041,194000000.0
2008-12-29 21:56:00,2.0416,2.04445,2.0416,2.04445,169400000.0
2008-12-29 21:57:00,2.04445,2.04445,2.04285,2.0431,119800000.0
2008-12-29 21:58:00,2.04265,2.0429,2.042,2.042,67800000.0
2008-12-29 21:59:00,2.042,2.042,2.04085,2.04095,130800000.0
2008-12-29 22:00:00,2.04085,2.0431,2.04085,2.0422,174400000.0
2008-12-29 22:01:00,2.04205,2.04255,2.04095,2.0421,40800000.0
2008-12-29 22:02:00,2.04185,2.04185,2.0409,2.0409,6600000.0
2008-12-29 22:03:00,2.0411,2.0411,2.0401,2.04075,49600000.0
2008-12-29 22:04:00,2.0408,2.0408,2.03995,2.03995,39600000.0
2008-12-29 22:05:00,2.04,2.0408,2.03915,2.0399,88800000.0
2008-12-29 22:06:00,2.0399,2.0406,2.03935,2.04,37400000.0
2008-12-29 22:07:00,2.0401,2.0402,2.03905,2.0395,61800000.0
2008-12-29 22:08:00,2.0395,2.0404,2.03875,2.0404,87200000.0
2008-12-29 22:09:00,2.0405,2.04065,2.0396,2.0396,52800000.0
2008-12-29 22:10:00,2.0396,2.0396,2.03855,2.0391,69800000.0
2008-12-29 22:11:00,2.03905,2.03995,2.03885,2.03995,36800000.0
2008-12-29 22:12:00,2.03995,2.04155,2.0398,2.04025,64400000.0
2008-12-29 22:13:00,2.04035,2.04045,2.0372,2.0383,78000000.0
2008-12-29 22:14:00,2.0389,2.04015,2.0388,2.0394,57600000.0
2008-12-29 22:15:00,2.0397,2.04,2.0386,2.0391,67000000.0
2008-12-29 22:16:00,2.03905,2.0391,2.0376,2.038,91400000.0
2008-12-29 22:17:00,2.038,2.03955,2.0377,2.03955,83200000.0
2008-12-29 22:18:00,2.03965,2.04085,2.03965,2.04065,52800000.0
2008-12-29 22:19:00,2.04055,2.0416,2.04045,2.0408,60400000.0
2008-12-29 22:20:00,2.041,2.041,2.03965,2.04045,47600000.0
2008-12-29 22:21:00,2.04035,2.04045,2.0403,2.0403,6600000.0
2008-12-29 22:22:00,2.0402,2.04495,2.0393,2.04355,146200000.0
2008-12-29 22:23:00,2.0437,2.0437,2.0419,2.0421,54200000.0
2008-12-29 22:24:00,2.04215,2.0431,2.0421,2.0429,52800000.0
2008-12-29 22:25:00,2.043,2.0431,2.04165,2.04185,38400000.0
2008-12-29 22:26:00,2.042,2.04325,2.04045,2.04295,89400000.0
2008-12-29 22:27:00,2.04315,2.04315,2.04185,2.042,53200000.0
2008-12-29 22:28:00,2.0419,2.042,2.0403,2.042,125000000.0
2008-12-29 22:29:00,2.042,2.042,2.0389,2.03895,51000000.0
2008-12-29 22:30:00,2.0393,2.0417,2.0367,2.0374,176400000.0
2008-12-29 22:31:00,2.03765,2.0385,2.0366,2.03755,145600000.0
2008-12-29 22:32:00,2.0376,2.03845,2.03755,2.03775,88000000.0
2008-12-29 22:33:00,2.0378,2.0383,2.03715,2.0372,73200000.0
2008-12-29 22:34:00,2.03765,2.03785,2.0367,2.037,33800000.0
2008-12-29 22:35:00,2.03665,2.0368,2.0361,2.03625,56400000.0
2008-12-29 22:36:00,2.0361,2.03615,2.03035,2.0319,150800000.0
2008-12-29 22:37:00,2.03145,2.0326,2.03135,2.03255,94800000.0
2008-12-29 22:38:00,2.03265,2.0331,2.03225,2.0329,82800000.0
2008-12-29 22:39:00,2.0331,2.0331,2.03175,2.0324,66000000.0
2008-12-29 22:40:00,2.0326,2.033,2.03255,2.033,59400000.0
2008-12-29 22:41:00,2.03305,2.03465,2.03305,2.03465,75800000.0
2008-12-29 22:42:00,2.03465,2.03485,2.03455,2.0346,39600000.0
2008-12-29 22:43:00,2.03465,2.03605,2.03375,2.0342,143400000.0
2008-12-29 22:44:00,2.0349,2.03575,2.0348,2.0356,80800000.0
2008-12-29 22:45:00,2.0357,2.0362,2.03545,2.03545,75800000.0
2008-12-29 22:46:00,2.03545,2.0363,2.0354,2.0363,63400000.0
2008-12-29 22:47:00,2.0363,2.03775,2.03605,2.03775,72600000.0
2008-12-29 22:48:00,2.0378,2.0378,2.0364,2.03725,44400000.0
2008-12-29 22:49:00,2.03725,2.0391,2.03725,2.0378,61800000.0
2008-12-29 22:50:00,2.038,2.0388,2.0375,2.03755,56000000.0
2008-12-29 22:51:00,2.03745,2.03745,2.0363,2.03645,72200000.0
2008-12-29 22:52:00,2.0366,2.0367,2.0351,2.0355,187800000.0
2008-12-29 22:53:00,2.03555,2.0391,2.03555,2.03885,101600000.0
2008-12-29 22:54:00,2.03915,2.03915,2.037,2.0371,119600000.0
2008-12-29 22:55:00,2.0371,2.0374,2.0366,2.03675,52800000.0
2008-12-29 22:56:00,2.03675,2.03675,2.03655,2.03675,32200000.0
2008-12-29 22:57:00,2.03675,2.03675,2.0362,2.0363,38600000.0
2008-12-29 22:58:00,2.03625,2.0373,2.0362,2.0373,34600000.0
2008-12-29 22:59:00,2.0375,2.0378,2.0356,2.03685,97600000.0
2008-12-29 23:00:00,2.03675,2.03715,2.03635,2.03635,183200000.0
2008-12-29 23:01:00,2.03665,2.0373,2.03665,2.0368,98200000.0
2008-12-29 23:02:00,2.0368,2.0368,2.035,2.03525,338000000.0
2008-12-29 23:03:00,2.03525,2.0365,2.03295,2.0336,102600000.0
2008-12-29 23:04:00,2.03325,2.0354,2.03305,2.0354,83200000.0
2008-12-29 23:05:00,2.0355,2.0355,2.03375,2.0339,48400000.0
2008-12-29 23:06:00,2.03395,2.03415,2.0324,2.03255,67000000.0
2008-12-29 23:07:00,2.033,2.03455,2.033,2.03435,43600000.0
2008-12-29 23:08:00,2.0338,2.0338,2.0324,2.03275,48000000.0
2008-12-29 23:09:00,2.03275,2.03275,2.03225,2.03245,65800000.0
2008-12-29 23:10:00,2.0327,2.033,2.02995,2.03035,209800000.0
2008-12-29 23:11:00,2.0303,2.0328,2.0303,2.0327,67600000.0
2008-12-29 23:12:00,2.0326,2.0328,2.03195,2.03195,27200000.0
2008-12-29 23:13:00,2.03225,2.0323,2.03195,2.03215,44000000.0
2008-12-29 23:14:00,2.03225,2.03245,2.03195,2.03245,20600000.0
2008-12-29 23:15:00,2.0328,2.0338,2.03135,2.0326,33600000.0
2008-12-29 23:16:00,2.0326,2.03275,2.0326,2.0326,19800000.0
2008-12-29 23:17:00,2.03265,2.0331,2.03095,2.03285,40000000.0
2008-12-29 23:18:00,2.03365,2.03385,2.0326,2.0334,43000000.0
2008-12-29 23:19:00,2.03345,2.0336,2.0329,2.0329,28000000.0
2008-12-29 23:20:00,2.0329,2.0333,2.0329,2.03305,28400000.0
2008-12-29 23:21:00,2.0332,2.0332,2.0329,2.03295,22400000.0
2008-12-29 23:22:00,2.03305,2.03305,2.03295,2.03305,9000000.0
2008-12-29 23:23:00,2.03295,2.03305,2.0329,2.0329,16200000.0
2008-12-29 23:24:00,2.0329,2.0329,2.0329,2.0329,12000000.0
2008-12-29 23:25:00,2.0329,2.0329,2.0318,2.0324,27800000.0
2008-12-29 23:26:00,2.0324,2.03255,2.03235,2.03235,11000000.0
2008-12-29 23:27:00,2.0324,2.03255,2.03085,2.0316,44400000.0
2008-12-29 23:28:00,2.0316,2.0322,2.03155,2.0319,58600000.0
2008-12-29 23:29:00,2.0321,2.03245,2.0314,2.03245,32200000.0
2008-12-29 23:30:00,2.03235,2.0326,2.0317,2.03235,19000000.0
2008-12-29 23:31:00,2.03245,2.03265,2.03135,2.0316,49000000.0
2008-12-29 23:32:00,2.0315,2.03315,2.0315,2.03315,48000000.0
2008-12-29 23:33:00,2.03335,2.0336,2.03335,2.0335,19800000.0
2008-12-29 23:34:00,2.0335,2.0347,2.0335,2.03415,26200000.0
2008-12-29 23:35:00,2.03455,2.03545,2.03435,2.0353,31400000.0
2008-12-29 23:36:00,2.0353,2.03715,2.0353,2.03675,35200000.0
2008-12-29 23:37:00,2.03675,2.03775,2.03675,2.0377,26400000.0
2008-12-29 23:38:00,2.03775,2.03775,2.0339,2.0364,66600000.0
2008-12-29 23:39:00,2.0364,2.0371,2.0354,2.0371,26800000.0
2008-12-29 23:40:00,2.0371,2.03715,2.03665,2.03665,11600000.0
2008-12-29 23:41:00,2.03665,2.03665,2.03645,2.03665,23200000.0
2008-12-29 23:42:00,2.0362,2.0363,2.03605,2.0362,35200000.0
2008-12-29 23:43:00,2.03625,2.03625,2.0322,2.0323,139700000.0
2008-12-29 23:44:00,2.0331,2.035,2.03305,2.035,68600000.0
2008-12-29 23:45:00,2.035,2.035,2.0335,2.03365,55700000.0
2008-12-29 23:46:00,2.0348,2.0348,2.0312,2.0312,70200000.0
2008-12-29 23:47:00,2.03135,2.03135,2.03065,2.0312,61600000.0
2008-12-29 23:48:00,2.0306,2.0312,2.0306,2.0308,36800000.0
2008-12-29 23:49:00,2.0307,2.03125,2.0307,2.03125,30800000.0
2008-12-29 23:50:00,2.03145,2.0316,2.03095,2.0312,39600000.0
2008-12-29 23:51:00,2.03135,2.03145,2.03115,2.0313,33000000.0
2008-12-29 23:52:00,2.0315,2.0316,2.0312,2.0312,17600000.0
2008-12-29 23:53:00,2.03105,2.03195,2.031,2.0311,57000000.0
2008-12-29 23:54:00,2.03125,2.0333,2.03125,2.03295,78600000.0
2008-12-29 23:55:00,2.03315,2.0334,2.032,2.0324,132000000.0
2008-12-29 23:56:00,2.03225,2.03255,2.0322,2.03225,44000000.0
2008-12-29 23:57:00,2.03235,2.03235,2.03095,2.0317,115800000.0
2008-12-29 23:58:00,2.0317,2.0317,2.03075,2.03135,51400000.0
2008-12-29 23:59:00,2.0313,2.03275,2.0313,2.0319,57600000.0
2008-12-30 00:00:00,2.032,2.0325,2.0308,2.03105,29200000.0
2008-12-30 00:01:00,2.03095,2.03135,2.0308,2.03125,49800000.0
2008-12-30 00:02:00,2.03135,2.0318,2.03135,2.0318,30800000.0
2008-12-30 00:03:00,2.03315,2.0337,2.031,2.0328,74800000.0
2008-12-30 00:04:00,2.0328,2.03415,2.03265,2.03415,81400000.0
2008-12-30 00:05:00,2.03435,2.03595,2.03405,2.03455,127600000.0
2008-12-30 00:06:00,2.03465,2.0356,2.0346,2.0356,61600000.0
2008-12-30 00:07:00,2.0356,2.0359,2.03435,2.03435,70400000.0
2008-12-30 00:08:00,2.03445,2.0351,2.0326,2.0351,46200000.0
2008-12-30 00:09:00,2.03525,2.03555,2.03415,2.03555,42200000.0
2008-12-30 00:10:00,2.0356,2.0359,2.0356,2.0359,8800000.0
2008-12-30 00:11:00,2.0359,2.0359,2.03555,2.03555,15600000.0
2008-12-30 00:12:00,2.03555,2.0359,2.03555,2.03555,33400000.0
2008-12-30 00:13:00,2.0354,2.03575,2.0348,2.0352,61600000.0
2008-12-30 00:14:00,2.0352,2.0354,2.03465,2.0348,19800000.0
2008-12-30 00:15:00,2.03495,2.0353,2.034,2.0345,51600000.0
2008-12-30 00:16:00,2.0346,2.0346,2.03375,2.0339,59400000.0
2008-12-30 00:17:00,2.0339,2.0342,2.0339,2.0342,13200000.0
2008-12-30 00:18:00,2.0342,2.0342,2.0336,2.0337,32600000.0
2008-12-30 00:19:00,2.0335,2.0339,2.0333,2.0334,19800000.0
2008-12-30 00:20:00,2.0333,2.0333,2.0332,2.0332,13600000.0
2008-12-30 00:21:00,2.0332,2.0336,2.0332,2.03345,14800000.0
2008-12-30 00:22:00,2.03345,2.03355,2.0334,2.03355,15400000.0
2008-12-30 00:23:00,2.03355,2.03355,2.0327,2.0329,82400000.0
2008-12-30 00:24:00,2.0329,2.0329,2.03275,2.0328,19800000.0
2008-12-30 00:25:00,2.0328,2.03295,2.03275,2.03295,24200000.0
2008-12-30 00:26:00,2.03295,2.03345,2.0328,2.03295,53800000.0
2008-12-30 00:27:00,2.0331,2.03315,2.033,2.0331,30200000.0
2008-12-30 00:28:00,2.0332,2.03325,2.0332,2.0332,8800000.0
2008-12-30 00:29:00,2.03305,2.0339,2.03305,2.0339,28600000.0
2008-12-30 00:30:00,2.0339,2.0339,2.03385,2.03385,6600000.0
2008-12-30 00:31:00,2.03375,2.034,2.03365,2.03385,31400000.0
2008-12-30 00:32:00,2.03375,2.03385,2.031,2.03305,60200000.0
2008-12-30 00:33:00,2.0332,2.0341,2.03305,2.0336,57200000.0
2008-12-30 00:34:00,2.0336,2.034,2.03335,2.0339,58200000.0
2008-12-30 00:35:00,2.03385,2.03405,2.0336,2.034,30800000.0
2008-12-30 00:36:00,2.034,2.03425,2.034,2.03425,24200000.0
2008-12-30 00:37:00,2.0342,2.03425,2.0339,2.0339,13200000.0
2008-12-30 00:38:00,2.034,2.03405,2.03385,2.034,13200000.0
2008-12-30 00:39:00,2.03365,2.03405,2.03365,2.03385,24200000.0
2008-12-30 00:40:00,2.03315,2.03335,2.03315,2.03335,5200000.0
2008-12-30 00:41:00,2.0314,2.0318,2.0313,2.0314,28400000.0
2008-12-30 00:42:00,2.0336,2.03385,2.0335,2.0335,28400000.0
2008-12-30 00:43:00,2.03365,2.03365,2.03355,2.03355,11000000.0
2008-12-30 00:44:00,2.03295,2.0335,2.03295,2.0334,15800000.0
2008-12-30 00:45:00,2.0335,2.03355,2.03255,2.03265,28600000.0
2008-12-30 00:46:00,2.03265,2.0333,2.0326,2.03325,15400000.0
2008-12-30 00:47:00,2.0332,2.0332,2.0332,2.0332,2200000.0
2008-12-30 00:48:00,2.0319,2.03305,2.0319,2.03305,3200000.0
2008-12-30 00:49:00,2.0334,2.0334,2.0334,2.0334,2200000.0
2008-12-30 00:50:00,2.03345,2.034,2.03345,2.03375,25000000.0
2008-12-30 00:51:00,2.03385,2.03395,2.03375,2.03375,19800000.0
2008-12-30 00:52:00,2.0337,2.0337,2.03355,2.03355,6400000.0
2008-12-30 00:53:00,2.03355,2.0338,2.03355,2.03375,17400000.0
2008-12-30 00:54:00,2.03375,2.03385,2.03375,2.03385,7600000.0
2008-12-30 00:55:00,2.03385,2.03385,2.03195,2.0322,58000000.0
2008-12-30 00:56:00,2.0323,2.0326,2.0319,2.0322,19800000.0
2008-12-30 00:57:00,2.0323,2.03275,2.0323,2.03245,47200000.0
2008-12-30 00:58:00,2.0325,2.0325,2.0325,2.0325,2200000.0
2008-12-30 00:59:00,2.03255,2.03355,2.03235,2.0328,25000000.0
2008-12-30 01:00:00,2.0328,2.0335,2.03145,2.03235,106000000.0
2008-12-30 01:01:00,2.0322,2.03275,2.0297,2.0318,83200000.0
2008-12-30 01:02:00,2.03195,2.03215,2.03025,2.0303,135400000.0
2008-12-30 01:03:00,2.03045,2.032,2.03045,2.0317,66000000.0
2008-12-30 01:04:00,2.0318,2.03355,2.0318,2.0326,74600000.0
2008-12-30 01:05:00,2.03255,2.03255,2.03165,2.0318,41800000.0
2008-12-30 01:06:00,2.03185,2.0329,2.03185,2.03255,44000000.0
2008-12-30 01:07:00,2.0327,2.0327,2.03105,2.0318,13200000.0
2008-12-30 01:08:00,2.03215,2.03235,2.0318,2.03215,17600000.0
2008-12-30 01:09:00,2.0326,2.0328,2.0325,2.0325,8800000.0
2008-12-30 01:10:00,2.0325,2.0327,2.0319,2.0327,61600000.0
2008-12-30 01:11:00,2.0327,2.0327,2.0319,2.0321,41800000.0
2008-12-30 01:12:00,2.0321,2.0326,2.03195,2.0324,39600000.0
2008-12-30 01:13:00,2.0323,2.0323,2.0315,2.0317,25200000.0
2008-12-30 01:14:00,2.0316,2.03245,2.0307,2.0324,96800000.0
2008-12-30 01:15:00,2.03235,2.03315,2.03235,2.03305,50400000.0
2008-12-30 01:16:00,2.0329,2.0329,2.0309,2.0309,50600000.0
2008-12-30 01:17:00,2.0309,2.03305,2.0309,2.03205,65400000.0
2008-12-30 01:18:00,2.03205,2.0326,2.0317,2.03225,29600000.0
2008-12-30 01:19:00,2.03255,2.03305,2.03055,2.032,54600000.0
2008-12-30 01:20:00,2.032,2.0337,2.03055,2.03345,119600000.0
2008-12-30 01:21:00,2.03325,2.03405,2.03125,2.03335,116800000.0
2008-12-30 01:22:00,2.0335,2.03365,2.0324,2.0324,129800000.0
2008-12-30 01:23:00,2.0323,2.03635,2.0319,2.035,201400000.0
2008-12-30 01:24:00,2.03535,2.03545,2.035,2.03525,59400000.0
2008-12-30 01:25:00,2.0353,2.03635,2.03525,2.03585,86800000.0
2008-12-30 01:26:00,2.03575,2.03635,2.03405,2.03405,102400000.0
2008-12-30 01:27:00,2.03465,2.0353,2.03415,2.0351,70600000.0
2008-12-30 01:28:00,2.03515,2.03575,2.0336,2.0346,81400000.0
2008-12-30 01:29:00,2.03465,2.03535,2.0344,2.03505,44400000.0
2008-12-30 01:30:00,2.03505,2.0352,2.0345,2.03505,74800000.0
2008-12-30 01:31:00,2.03515,2.03515,2.0341,2.03455,63800000.0
2008-12-30 01:32:00,2.03465,2.03495,2.0341,2.0347,116200000.0
2008-12-30 01:33:00,2.03465,2.03465,2.03345,2.03345,54800000.0
2008-12-30 01:34:00,2.0336,2.03375,2.0328,2.0328,50800000.0
2008-12-30 01:35:00,2.03295,2.03315,2.0328,2.03285,27800000.0
2008-12-30 01:36:00,2.03295,2.03295,2.0326,2.03265,31600000.0
2008-12-30 01:37:00,2.03275,2.03275,2.03245,2.03245,34200000.0
2008-12-30 01:38:00,2.0324,2.0324,2.0316,2.03175,88400000.0
2008-12-30 01:39:00,2.0318,2.0328,2.03175,2.03275,29600000.0
2008-12-30 01:40:00,2.0328,2.03305,2.03275,2.0328,36400000.0
2008-12-30 01:41:00,2.0328,2.0334,2.03275,2.0328,52800000.0
2008-12-30 01:42:00,2.0329,2.03325,2.032,2.0331,47800000.0
2008-12-30 01:43:00,2.03305,2.0333,2.03245,2.0328,140800000.0
2008-12-30 01:44:00,2.03285,2.0332,2.0324,2.0328,27400000.0
2008-12-30 01:45:00,2.0332,2.0332,2.03315,2.03315,5400000.0
2008-12-30 01:46:00,2.0332,2.0336,2.03295,2.0336,40800000.0
2008-12-30 01:47:00,2.03345,2.0336,2.0333,2.03355,17600000.0
2008-12-30 01:48:00,2.0336,2.0348,2.0322,2.03235,90100000.0
2008-12-30 01:49:00,2.0334,2.0334,2.03185,2.032,100000000.0
2008-12-30 01:50:00,2.0321,2.03365,2.03205,2.0327,96200000.0
2008-12-30 01:51:00,2.0327,2.03285,2.0323,2.0323,56000000.0
2008-12-30 01:52:00,2.03235,2.0327,2.03235,2.03255,68800000.0
2008-12-30 01:53:00,2.0326,2.033,2.03215,2.033,66800000.0
2008-12-30 01:54:00,2.0329,2.0329,2.0326,2.03275,29800000.0
2008-12-30 01:55:00,2.0327,2.03395,2.03235,2.03265,59800000.0
2008-12-30 01:56:00,2.03275,2.0338,2.03265,2.03325,81800000.0
2008-12-30 01:57:00,2.0334,2.03355,2.0332,2.03335,23800000.0
2008-12-30 01:58:00,2.03335,2.03365,2.0328,2.0328,49000000.0
2008-12-30 01:59:00,2.03295,2.03395,2.0326,2.03395,103800000.0
2008-12-30 02:00:00,2.03385,2.03395,2.03295,2.03325,17600000.0
2008-12-30 02:01:00,2.03335,2.035,2.03335,2.0345,41000000.0
2008-12-30 02:02:00,2.03435,2.03435,2.0334,2.03395,46000000.0
2008-12-30 02:03:00,2.03395,2.03435,2.03385,2.0342,35000000.0
2008-12-30 02:04:00,2.03405,2.0355,2.03395,2.0347,54200000.0
2008-12-30 02:05:00,2.0344,2.0347,2.03385,2.03465,43000000.0
2008-12-30 02:06:00,2.03485,2.03665,2.03455,2.0365,53800000.0
2008-12-30 02:07:00,2.03645,2.0374,2.03625,2.0374,34600000.0
2008-12-30 02:08:00,2.03765,2.03855,2.0374,2.03815,52600000.0
2008-12-30 02:09:00,2.0384,2.0387,2.0374,2.0379,46600000.0
2008-12-30 02:10:00,2.0379,2.0402,2.0377,2.0401,60400000.0
2008-12-30 02:11:00,2.04,2.04195,2.03985,2.04045,80600000.0
2008-12-30 02:12:00,2.04045,2.0431,2.04015,2.0412,92200000.0
2008-12-30 02:13:00,2.0413,2.04155,2.04055,2.04135,145000000.0
2008-12-30 02:14:00,2.0414,2.0421,2.0412,2.0412,56800000.0
2008-12-30 02:15:00,2.04135,2.0416,2.0406,2.04085,124800000.0
2008-12-30 02:16:00,2.04085,2.0409,2.03985,2.04035,144800000.0
2008-12-30 02:17:00,2.04015,2.0408,2.04,2.04,110200000.0
2008-12-30 02:18:00,2.04,2.0406,2.04,2.0406,20800000.0
2008-12-30 02:19:00,2.0405,2.041,2.04035,2.04045,49200000.0
2008-12-30 02:20:00,2.0408,2.04115,2.03985,2.0407,121800000.0
2008-12-30 02:21:00,2.04055,2.04085,2.0401,2.0403,97800000.0
2008-12-30 02:22:00,2.0403,2.04085,2.03945,2.04045,140800000.0
2008-12-30 02:23:00,2.0403,2.04135,2.0402,2.04025,133400000.0
2008-12-30 02:24:00,2.04035,2.04185,2.04035,2.0413,60000000.0
2008-12-30 02:25:00,2.04115,2.0418,2.0407,2.04165,33600000.0
2008-12-30 02:26:00,2.04175,2.04205,2.0396,2.04015,48800000.0
2008-12-30 02:27:00,2.04025,2.0416,2.04015,2.04125,118200000.0
2008-12-30 02:28:00,2.04125,2.0422,2.0405,2.0416,179000000.0
2008-12-30 02:29:00,2.0417,2.04255,2.04065,2.04255,163200000.0
2008-12-30 02:30:00,2.04265,2.0449,2.04245,2.0438,230600000.0
2008-12-30 02:31:00,2.0439,2.04415,2.04325,2.04355,195400000.0
2008-12-30 02:32:00,2.0436,2.0438,2.04305,2.0438,137600000.0
2008-12-30 02:33:00,2.0438,2.0445,2.04335,2.0445,86200000.0
2008-12-30 02:34:00,2.0446,2.0455,2.0442,2.0449,133000000.0
2008-12-30 02:35:00,2.0448,2.0448,2.0438,2.0443,150400000.0
2008-12-30 02:36:00,2.0443,2.0443,2.0431,2.0431,118000000.0
2008-12-30 02:37:00,2.04305,2.04505,2.04245,2.04345,242600000.0
2008-12-30 02:38:00,2.04355,2.04355,2.0425,2.0425,176400000.0
2008-12-30 02:39:00,2.04265,2.04295,2.04245,2.04255,66000000.0
2008-12-30 02:40:00,2.04255,2.043,2.0424,2.0425,111200000.0
2008-12-30 02:41:00,2.0427,2.0431,2.0424,2.04245,93200000.0
2008-12-30 02:42:00,2.0424,2.0431,2.0423,2.04255,90600000.0
2008-12-30 02:43:00,2.0425,2.04275,2.0422,2.04255,86400000.0
2008-12-30 02:44:00,2.04195,2.04295,2.04195,2.04275,109200000.0
2008-12-30 02:45:00,2.04295,2.04295,2.04085,2.0422,103600000.0
2008-12-30 02:46:00,2.04215,2.04225,2.0406,2.04115,78000000.0
2008-12-30 02:47:00,2.04115,2.04135,2.0408,2.0413,82400000.0
2008-12-30 02:48:00,2.04145,2.04165,2.0402,2.0407,160200000.0
2008-12-30 02:49:00,2.0407,2.0408,2.03965,2.0399,151200000.0
2008-12-30 02:50:00,2.0403,2.04085,2.0398,2.0404,108600000.0
2008-12-30 02:51:00,2.0404,2.04085,2.04,2.04,48000000.0
2008-12-30 02:52:00,2.03985,2.04075,2.03985,2.0405,42400000.0
2008-12-30 02:53:00,2.0405,2.04135,2.0401,2.04135,128200000.0
2008-12-30 02:54:00,2.0413,2.0427,2.0404,2.04265,89600000.0
2008-12-30 02:55:00,2.0425,2.04285,2.0404,2.0415,99400000.0
2008-12-30 02:56:00,2.0418,2.04295,2.0399,2.04125,152400000.0
2008-12-30 02:57:00,2.0413,2.0429,2.04125,2.04275,139000000.0
2008-12-30 02:58:00,2.0426,2.04345,2.04135,2.0433,99800000.0
2008-12-30 02:59:00,2.04295,2.0434,2.0414,2.0431,145600000.0
2008-12-30 03:00:00,2.0431,2.0431,2.04155,2.04235,299600000.0
2008-12-30 03:01:00,2.0424,2.0425,2.04175,2.0425,34200000.0
2008-12-30 03:02:00,2.0425,2.0429,2.04055,2.0407,145200000.0
2008-12-30 03:03:00,2.0408,2.04115,2.0386,2.0404,187800000.0
2008-12-30 03:04:00,2.0404,2.04175,2.0403,2.04095,200600000.0
2008-12-30 03:05:00,2.0418,2.04225,2.04115,2.04195,80000000.0
2008-12-30 03:06:00,2.04195,2.04205,2.04035,2.0408,79200000.0
2008-12-30 03:07:00,2.0409,2.04215,2.0404,2.04165,58400000.0
2008-12-30 03:08:00,2.0419,2.0422,2.0416,2.0419,17000000.0
2008-12-30 03:09:00,2.04205,2.04285,2.0419,2.0425,29000000.0
2008-12-30 03:10:00,2.04235,2.0427,2.0413,2.0414,78000000.0
2008-12-30 03:11:00,2.0416,2.04295,2.0416,2.04235,27000000.0
2008-12-30 03:12:00,2.04245,2.04345,2.0423,2.04305,58600000.0
2008-12-30 03:13:00,2.04315,2.0444,2.0421,2.0439,134400000.0
2008-12-30 03:14:00,2.04385,2.04715,2.0428,2.0465,116800000.0
2008-12-30 03:15:00,2.04715,2.04715,2.0437,2.0446,78400000.0
2008-12-30 03:16:00,2.04455,2.04835,2.0444,2.04565,132800000.0
2008-12-30 03:17:00,2.04575,2.0469,2.0455,2.04685,101000000.0
2008-12-30 03:18:00,2.0464,2.0483,2.0464,2.0483,117600000.0
2008-12-30 03:19:00,2.0483,2.0493,2.0478,2.04805,65000000.0
2008-12-30 03:20:00,2.04805,2.04805,2.0471,2.04715,30800000.0
2008-12-30 03:21:00,2.04705,2.0471,2.0463,2.0465,72200000.0
2008-12-30 03:22:00,2.0464,2.0464,2.045,2.04545,66800000.0
2008-12-30 03:23:00,2.0455,2.0455,2.0436,2.04505,106600000.0
2008-12-30 03:24:00,2.045,2.045,2.0432,2.04325,77600000.0
2008-12-30 03:25:00,2.04335,2.0447,2.04335,2.0441,41000000.0
2008-12-30 03:26:00,2.04415,2.0451,2.04415,2.0451,45400000.0
2008-12-30 03:27:00,2.0453,2.04605,2.04505,2.0453,22800000.0
2008-12-30 03:28:00,2.0453,2.0467,2.0449,2.0467,51400000.0
2008-12-30 03:29:00,2.0467,2.04765,2.04575,2.04625,110600000.0
2008-12-30 03:30:00,2.04615,2.04785,2.0461,2.04705,111000000.0
2008-12-30 03:31:00,2.04695,2.0474,2.04495,2.04495,133400000.0
2008-12-30 03:32:00,2.04495,2.0472,2.04495,2.04695,67200000.0
2008-12-30 03:33:00,2.04695,2.0475,2.04695,2.04735,60600000.0
2008-12-30 03:34:00,2.04755,2.04845,2.04755,2.0482,125000000.0
2008-12-30 03:35:00,2.04835,2.04875,2.04795,2.048,95000000.0
2008-12-30 03:36:00,2.0482,2.04915,2.04785,2.049,151400000.0
2008-12-30 03:37:00,2.0489,2.05055,2.0484,2.05015,167800000.0
2008-12-30 03:38:00,2.0501,2.05015,2.04945,2.04945,123800000.0
2008-12-30 03:39:00,2.0498,2.05015,2.0487,2.0495,178600000.0
2008-12-30 03:40:00,2.04955,2.05035,2.04925,2.0493,77400000.0
2008-12-30 03:41:00,2.04965,2.05005,2.04945,2.04995,224000000.0
2008-12-30 03:42:00,2.04995,2.0504,2.04965,2.04965,60800000.0
2008-12-30 03:43:00,2.0496,2.0496,2.04805,2.0482,70000000.0
2008-12-30 03:44:00,2.0482,2.0484,2.0478,2.048,134400000.0
2008-12-30 03:45:00,2.04795,2.048,2.04645,2.0469,208600000.0
2008-12-30 03:46:00,2.0469,2.04745,2.0457,2.046,171200000.0
2008-12-30 03:47:00,2.0456,2.046,2.0456,2.04595,96400000.0
2008-12-30 03:48:00,2.04555,2.046,2.04505,2.0455,86000000.0
2008-12-30 03:49:00,2.04545,2.04595,2.04545,2.0459,59000000.0
2008-12-30 03:50:00,2.04595,2.0464,2.0452,2.0452,38400000.0
2008-12-30 03:51:00,2.04535,2.0455,2.04455,2.04465,87600000.0
2008-12-30 03:52:00,2.04455,2.04495,2.0445,2.04495,52600000.0
2008-12-30 03:53:00,2.045,2.04515,2.0447,2.0447,152000000.0
2008-12-30 03:54:00,2.0448,2.0448,2.04405,2.0445,154800000.0
2008-12-30 03:55:00,2.0445,2.04475,2.04445,2.04445,74800000.0
2008-12-30 03:56:00,2.04445,2.04445,2.04415,2.0443,61600000.0
2008-12-30 03:57:00,2.04415,2.0445,2.0438,2.0445,79200000.0
2008-12-30 03:58:00,2.0445,2.0445,2.04305,2.04315,164400000.0
2008-12-30 03:59:00,2.04305,2.0444,2.043,2.0435,169800000.0
2008-12-30 04:00:00,2.0436,2.0457,2.04315,2.04415,181600000.0
2008-12-30 04:01:00,2.04415,2.0457,2.04335,2.0455,94600000.0
2008-12-30 04:02:00,2.04575,2.04585,2.0444,2.0444,121800000.0
2008-12-30 04:03:00,2.0444,2.0455,2.0444,2.04535,126000000.0
2008-12-30 04:04:00,2.0453,2.04645,2.045,2.04575,92000000.0
2008-12-30 04:05:00,2.0458,2.0458,2.0437,2.0447,168200000.0
2008-12-30 04:06:00,2.04465,2.0448,2.04425,2.04435,48000000.0
2008-12-30 04:07:00,2.0444,2.04465,2.0431,2.0436,62200000.0
2008-12-30 04:08:00,2.0437,2.04485,2.04365,2.0441,110400000.0
2008-12-30 04:09:00,2.04425,2.04425,2.04275,2.043,167000000.0
2008-12-30 04:10:00,2.043,2.04335,2.043,2.04305,30800000.0
2008-12-30 04:11:00,2.04315,2.0443,2.04315,2.04345,49000000.0
2008-12-30 04:12:00,2.04345,2.04405,2.0434,2.04405,43000000.0
2008-12-30 04:13:00,2.04405,2.04405,2.0424,2.0424,118000000.0
2008-12-30 04:14:00,2.0424,2.04355,2.0424,2.0427,85200000.0
2008-12-30 04:15:00,2.04235,2.04245,2.0393,2.0411,46500000.0
2008-12-30 04:16:00,2.0411,2.04365,2.0408,2.0414,93600000.0
2008-12-30 04:17:00,2.0415,2.042,2.0409,2.04175,77000000.0
2008-12-30 04:18:00,2.0418,2.04225,2.04165,2.0421,26400000.0
2008-12-30 04:19:00,2.04215,2.0425,2.04185,2.0421,45000000.0
2008-12-30 04:20:00,2.0421,2.0425,2.04125,2.04155,57000000.0
2008-12-30 04:21:00,2.0418,2.04225,2.0418,2.04225,31600000.0
2008-12-30 04:22:00,2.04205,2.04215,2.04135,2.04215,28600000.0
2008-12-30 04:23:00,2.04215,2.04245,2.04115,2.04215,65800000.0
2008-12-30 04:24:00,2.04225,2.0424,2.04115,2.04115,48400000.0
2008-12-30 04:25:00,2.0411,2.0417,2.0407,2.0417,46800000.0
2008-12-30 04:26:00,2.0417,2.04175,2.04165,2.04175,11000000.0
2008-12-30 04:27:00,2.0418,2.04195,2.04155,2.04155,14200000.0
2008-12-30 04:28:00,2.0417,2.0417,2.0417,2.0417,2200000.0
2008-12-30 04:29:00,2.04175,2.04185,2.0417,2.04175,13200000.0
2008-12-30 04:30:00,2.04185,2.04235,2.04115,2.04115,32800000.0
2008-12-30 04:31:00,2.04115,2.04115,2.0406,2.0406,23800000.0
2008-12-30 04:32:00,2.0408,2.041,2.0408,2.041,3200000.0
2008-12-30 04:33:00,2.04095,2.04095,2.03985,2.0403,59400000.0
2008-12-30 04:34:00,2.04035,2.0415,2.0403,2.0407,76800000.0
2008-12-30 04:35:00,2.0409,2.0417,2.0405,2.0411,84800000.0
2008-12-30 04:36:00,2.04105,2.04215,2.04055,2.0419,212800000.0
2008-12-30 04:37:00,2.0421,2.04245,2.0408,2.04115,99200000.0
2008-12-30 04:38:00,2.0414,2.04145,2.0412,2.0414,45000000.0
2008-12-30 04:39:00,2.04125,2.04155,2.04125,2.04125,16200000.0
2008-12-30 04:40:00,2.0414,2.0417,2.0414,2.0417,34800000.0
2008-12-30 04:41:00,2.0417,2.04175,2.0399,2.04005,76800000.0
2008-12-30 04:42:00,2.0402,2.0408,2.0391,2.03935,99000000.0
2008-12-30 04:43:00,2.0395,2.04065,2.0395,2.0406,72400000.0
2008-12-30 04:44:00,2.04065,2.0409,2.0406,2.0406,23600000.0
2008-12-30 04:45:00,2.0412,2.04125,2.0406,2.04075,49200000.0
2008-12-30 04:46:00,2.04075,2.041,2.0406,2.0406,114200000.0
2008-12-30 04:47:00,2.0406,2.04095,2.04055,2.0409,45200000.0
2008-12-30 04:48:00,2.04095,2.0411,2.04095,2.0411,10000000.0
2008-12-30 04:49:00,2.0411,2.0411,2.04065,2.0407,60200000.0
2008-12-30 04:50:00,2.0407,2.0407,2.03855,2.03935,36000000.0
2008-12-30 04:51:00,2.03935,2.03955,2.0385,2.0394,46000000.0
2008-12-30 04:52:00,2.0392,2.0392,2.03865,2.03865,33200000.0
2008-12-30 04:53:00,2.03865,2.0387,2.03825,2.0385,19400000.0
2008-12-30 04:54:00,2.03835,2.039,2.0383,2.039,23000000.0
2008-12-30 04:55:00,2.03895,2.0394,2.03895,2.0394,12000000.0
2008-12-30 04:56:00,2.0394,2.0394,2.03835,2.03835,29000000.0
2008-12-30 04:57:00,2.03835,2.03845,2.03755,2.03775,34400000.0
2008-12-30 04:58:00,2.03775,2.0381,2.03725,2.03795,106400000.0
2008-12-30 04:59:00,2.0378,2.0381,2.03745,2.0381,21800000.0
2008-12-30 05:00:00,2.03815,2.03855,2.03815,2.03855,8000000.0
2008-12-30 05:01:00,2.03855,2.0387,2.03755,2.03755,20100000.0
2008-12-30 05:02:00,2.03815,2.03815,2.0363,2.03695,29700000.0
2008-12-30 05:03:00,2.03695,2.0375,2.03685,2.03705,37600000.0
2008-12-30 05:04:00,2.03715,2.03715,2.037,2.03705,6000000.0
2008-12-30 05:05:00,2.03695,2.03695,2.03695,2.03695,10300000.0
2008-12-30 05:06:00,2.037,2.03705,2.03685,2.037,28800000.0
2008-12-30 05:07:00,2.0372,2.0372,2.03665,2.0369,32400000.0
2008-12-30 05:08:00,2.03685,2.03715,2.03685,2.0369,29800000.0
2008-12-30 05:09:00,2.03695,2.03695,2.03605,2.03605,34400000.0
2008-12-30 05:10:00,2.03615,2.0372,2.03555,2.0372,81200000.0
2008-12-30 05:11:00,2.03715,2.0372,2.03605,2.0371,87900000.0
2008-12-30 05:12:00,2.037,2.03735,2.0369,2.03715,52200000.0
2008-12-30 05:13:00,2.037,2.03725,2.03685,2.03715,24800000.0
2008-12-30 05:14:00,2.03725,2.03725,2.0365,2.03665,41200000.0
2008-12-30 05:15:00,2.0366,2.0371,2.0366,2.03695,73400000.0
2008-12-30 05:16:00,2.0369,2.03695,2.03615,2.0364,48000000.0
2008-12-30 05:17:00,2.0365,2.0366,2.0363,2.03645,14400000.0
2008-12-30 05:18:00,2.0364,2.03665,2.03625,2.03655,24600000.0
2008-12-30 05:19:00,2.03655,2.03675,2.0362,2.0362,19000000.0
2008-12-30 05:20:00,2.0363,2.0363,2.0362,2.0362,27600000.0
2008-12-30 05:21:00,2.0362,2.0362,2.0362,2.0362,12000000.0
2008-12-30 05:22:00,2.0362,2.0362,2.0362,2.0362,6000000.0
2008-12-30 05:23:00,2.0362,2.0362,2.0362,2.0362,3000000.0
2008-12-30 05:24:00,2.0362,2.0362,2.0362,2.0362,1000000.0
2008-12-30 05:25:00,2.0362,2.0364,2.0361,2.03635,18000000.0
2008-12-30 05:26:00,2.0362,2.0363,2.0362,2.0363,7400000.0
2008-12-30 05:27:00,2.03635,2.03655,2.0362,2.0362,13000000.0
2008-12-30 05:28:00,2.0362,2.03655,2.0362,2.03655,7000000.0
2008-12-30 05:29:00,2.03655,2.03685,2.03655,2.03675,13000000.0
2008-12-30 05:30:00,2.03675,2.0369,2.0365,2.0365,7000000.0
2008-12-30 05:31:00,2.0365,2.03725,2.0365,2.03725,10400000.0
2008-12-30 05:32:00,2.03725,2.03725,2.0369,2.0369,21600000.0
2008-12-30 05:33:00,2.037,2.03735,2.0368,2.0369,12400000.0
2008-12-30 05:34:00,2.037,2.03775,2.03695,2.03695,44600000.0
2008-12-30 05:35:00,2.03695,2.03695,2.0368,2.0368,3000000.0
2008-12-30 05:36:00,2.0368,2.0374,2.0368,2.03735,22000000.0
2008-12-30 05:37:00,2.03725,2.0374,2.03665,2.03665,39000000.0
2008-12-30 05:38:00,2.0368,2.0374,2.0367,2.0368,31400000.0
2008-12-30 05:39:00,2.0368,2.0368,2.03605,2.03605,10000000.0
2008-12-30 05:40:00,2.0362,2.0368,2.0362,2.0368,7800000.0
2008-12-30 05:41:00,2.0368,2.0368,2.0368,2.0368,7000000.0
2008-12-30 05:42:00,2.0368,2.03695,2.0368,2.0369,28200000.0
2008-12-30 05:43:00,2.03695,2.0371,2.0368,2.0368,35200000.0
2008-12-30 05:44:00,2.0368,2.03715,2.0368,2.0368,99000000.0
2008-12-30 05:45:00,2.03695,2.03695,2.0368,2.0368,29400000.0
2008-12-30 05:46:00,2.0368,2.0374,2.0368,2.03705,85800000.0
2008-12-30 05:47:00,2.0371,2.0381,2.0368,2.0381,110400000.0
2008-12-30 05:48:00,2.03765,2.03775,2.03695,2.03695,41200000.0
2008-12-30 05:49:00,2.03715,2.03765,2.037,2.03755,41400000.0
2008-12-30 05:50:00,2.03755,2.03825,2.03745,2.03825,108400000.0
2008-12-30 05:51:00,2.03825,2.03825,2.03715,2.03715,17400000.0
2008-12-30 05:52:00,2.0373,2.0374,2.0371,2.0371,20800000.0
2008-12-30 05:53:00,2.03715,2.03745,2.03715,2.03715,81800000.0
2008-12-30 05:54:00,2.03725,2.03835,2.03715,2.03835,49000000.0
2008-12-30 05:55:00,2.03855,2.03865,2.038,2.03805,49200000.0
2008-12-30 05:56:00,2.0383,2.03865,2.03785,2.03785,63100000.0
2008-12-30 05:57:00,2.03805,2.03825,2.0376,2.03785,72800000.0
2008-12-30 05:58:00,2.03785,2.03805,2.03765,2.0379,42600000.0
2008-12-30 05:59:00,2.0379,2.03795,2.0376,2.0376,21600000.0
2008-12-30 06:00:00,2.03755,2.03755,2.03605,2.03605,43600000.0
2008-12-30 06:01:00,2.0359,2.0373,2.0356,2.0373,122400000.0
2008-12-30 06:02:00,2.0372,2.0372,2.03675,2.03695,90000000.0
2008-12-30 06:03:00,2.0374,2.0379,2.0374,2.0379,85800000.0
2008-12-30 06:04:00,2.0366,2.0366,2.0363,2.0366,85800000.0
2008-12-30 06:05:00,2.0366,2.0366,2.0362,2.03645,223800000.0
2008-12-30 06:06:00,2.03655,2.03655,2.0363,2.0364,475800000.0
2008-12-30 06:07:00,2.03655,2.0371,2.0364,2.0366,67000000.0
2008-12-30 06:08:00,2.0366,2.03695,2.03615,2.03675,179600000.0
2008-12-30 06:09:00,2.0368,2.0372,2.0368,2.0372,14400000.0
2008-12-30 06:10:00,2.03725,2.03735,2.0362,2.0363,156000000.0
2008-12-30 06:11:00,2.0363,2.0363,2.0349,2.0362,470600000.0
2008-12-30 06:12:00,2.0363,2.0368,2.0362,2.0363,275000000.0
2008-12-30 06:13:00,2.0363,2.03665,2.0362,2.0365,256400000.0
2008-12-30 06:14:00,2.0366,2.03675,2.0363,2.0365,155000000.0
2008-12-30 06:15:00,2.0363,2.03645,2.0363,2.0363,232400000.0
2008-12-30 06:16:00,2.0363,2.0368,2.0363,2.03675,55600000.0
2008-12-30 06:17:00,2.03685,2.03725,2.0367,2.03725,43000000.0
2008-12-30 06:18:00,2.0373,2.0373,2.03725,2.03725,7000000.0
2008-12-30 06:19:00,2.03725,2.03765,2.03645,2.03655,35600000.0
2008-12-30 06:20:00,2.0367,2.0384,2.0367,2.03805,16200000.0
2008-12-30 06:21:00,2.03805,2.03805,2.0373,2.03755,31200000.0
2008-12-30 06:22:00,2.0376,2.03785,2.0376,2.03785,3000000.0
2008-12-30 06:23:00,2.03785,2.03785,2.0375,2.0377,5000000.0
2008-12-30 06:24:00,2.0377,2.0377,2.03745,2.0376,14000000.0
2008-12-30 06:25:00,2.03745,2.0376,2.03725,2.03725,15000000.0
2008-12-30 06:26:00,2.03725,2.03775,2.03725,2.0377,15000000.0
2008-12-30 06:27:00,2.0376,2.0381,2.03755,2.0379,18000000.0
2008-12-30 06:28:00,2.038,2.0392,2.038,2.0386,43800000.0
2008-12-30 06:29:00,2.0387,2.0392,2.0387,2.0391,22000000.0
2008-12-30 06:30:00,2.0391,2.0391,2.0388,2.0389,13000000.0
2008-12-30 06:31:00,2.03895,2.03895,2.03845,2.0386,22000000.0
2008-12-30 06:32:00,2.0386,2.0386,2.0386,2.0386,1000000.0
2008-12-30 06:33:00,2.0386,2.0386,2.0386,2.0386,1000000.0
2008-12-30 06:34:00,2.0387,2.0399,2.0387,2.0398,36200000.0
2008-12-30 06:35:00,2.0398,2.0399,2.03915,2.0393,12000000.0
2008-12-30 06:36:00,2.0393,2.03935,2.0392,2.0392,11000000.0
2008-12-30 06:37:00,2.03915,2.03915,2.039,2.03915,23000000.0
2008-12-30 06:38:00,2.03925,2.03925,2.0382,2.0383,26600000.0
2008-12-30 06:39:00,2.03835,2.03855,2.0379,2.03835,46000000.0
2008-12-30 06:40:00,2.03835,2.03835,2.0372,2.03745,44400000.0
2008-12-30 06:41:00,2.03735,2.03755,2.037,2.03745,16000000.0
2008-12-30 06:42:00,2.03685,2.0382,2.03685,2.03795,25600000.0
2008-12-30 06:43:00,2.0377,2.038,2.03735,2.03735,15200000.0
2008-12-30 06:44:00,2.0373,2.0373,2.0373,2.0373,1000000.0
2008-12-30 06:45:00,2.0373,2.03805,2.0373,2.03805,39800000.0
2008-12-30 06:46:00,2.03835,2.03855,2.03745,2.03795,42200000.0
2008-12-30 06:47:00,2.03815,2.03815,2.038,2.038,3000000.0
2008-12-30 06:48:00,2.03805,2.03805,2.0373,2.03795,20400000.0
2008-12-30 06:49:00,2.03795,2.038,2.0377,2.03785,8000000.0
2008-12-30 06:50:00,2.038,2.0381,2.03765,2.03765,9400000.0
2008-12-30 06:51:00,2.03775,2.0379,2.0375,2.03765,14000000.0
2008-12-30 06:52:00,2.03755,2.03775,2.0375,2.03765,30200000.0
2008-12-30 06:53:00,2.0375,2.0384,2.0375,2.0377,74200000.0
2008-12-30 06:54:00,2.03795,2.03805,2.0377,2.03795,73600000.0
2008-12-30 06:55:00,2.0379,2.03845,2.0379,2.0384,74400000.0
2008-12-30 06:56:00,2.0384,2.03885,2.03805,2.03825,112200000.0
2008-12-30 06:57:00,2.03855,2.03935,2.0384,2.03895,60800000.0
2008-12-30 06:58:00,2.0388,2.03925,2.0385,2.03915,34400000.0
2008-12-30 06:59:00,2.03915,2.03935,2.0384,2.0387,67800000.0
2008-12-30 07:00:00,2.0386,2.03865,2.0383,2.03855,28000000.0
2008-12-30 07:01:00,2.0387,2.03915,2.03845,2.03915,58200000.0
2008-12-30 07:02:00,2.039,2.039,2.0385,2.0385,15200000.0
2008-12-30 07:03:00,2.03855,2.03885,2.03855,2.03885,7600000.0
2008-12-30 07:04:00,2.0391,2.0391,2.039,2.039,6400000.0
2008-12-30 07:05:00,2.03885,2.039,2.03885,2.039,2000000.0
2008-12-30 07:06:00,2.03915,2.03915,2.0384,2.0384,5200000.0
2008-12-30 07:07:00,2.0389,2.03965,2.0377,2.038,116600000.0
2008-12-30 07:08:00,2.038,2.038,2.03695,2.0377,71000000.0
2008-12-30 07:09:00,2.0377,2.03795,2.03765,2.03795,17400000.0
2008-12-30 07:10:00,2.0378,2.03805,2.0376,2.0376,66800000.0
2008-12-30 07:11:00,2.0376,2.03785,2.0376,2.0378,24000000.0
2008-12-30 07:12:00,2.03775,2.0379,2.03765,2.03775,45800000.0
2008-12-30 07:13:00,2.03785,2.03785,2.03745,2.0375,17000000.0
2008-12-30 07:14:00,2.0378,2.03905,2.0377,2.0385,106400000.0
2008-12-30 07:15:00,2.0384,2.0384,2.0373,2.0378,172600000.0
2008-12-30 07:16:00,2.03775,2.03775,2.037,2.03745,95200000.0
2008-12-30 07:17:00,2.03755,2.0376,2.03755,2.0376,16200000.0
2008-12-30 07:18:00,2.03745,2.03815,2.03745,2.03785,71200000.0
2008-12-30 07:19:00,2.0379,2.03875,2.03785,2.0386,80000000.0
2008-12-30 07:20:00,2.03875,2.03875,2.03805,2.0385,58000000.0
2008-12-30 07:21:00,2.03855,2.0387,2.03825,2.03835,12400000.0
2008-12-30 07:22:00,2.038,2.03805,2.0377,2.0378,35600000.0
2008-12-30 07:23:00,2.03795,2.03795,2.0378,2.0379,8000000.0
2008-12-30 07:24:00,2.0379,2.03815,2.0379,2.03815,88800000.0
2008-12-30 07:25:00,2.03815,2.03815,2.03795,2.03815,7000000.0
2008-12-30 07:26:00,2.03805,2.03825,2.038,2.0381,9000000.0
2008-12-30 07:27:00,2.038,2.038,2.03795,2.038,3000000.0
2008-12-30 07:28:00,2.03795,2.03795,2.0374,2.03755,10000000.0
2008-12-30 07:29:00,2.03755,2.03755,2.03755,2.03755,1000000.0
2008-12-30 07:30:00,2.03755,2.0377,2.03745,2.03745,41400000.0
2008-12-30 07:31:00,2.0374,2.0375,2.0374,2.03745,18600000.0
2008-12-30 07:32:00,2.0375,2.0376,2.0374,2.0375,19000000.0
2008-12-30 07:33:00,2.0376,2.03775,2.0374,2.03775,83000000.0
2008-12-30 07:34:00,2.0377,2.0381,2.03755,2.0381,45400000.0
2008-12-30 07:35:00,2.0381,2.03825,2.03805,2.03815,10000000.0
2008-12-30 07:36:00,2.03825,2.03825,2.03815,2.03815,16000000.0
2008-12-30 07:37:00,2.0382,2.0384,2.0382,2.03825,5000000.0
2008-12-30 07:38:00,2.03845,2.0388,2.0384,2.0385,37600000.0
2008-12-30 07:39:00,2.0384,2.03855,2.0382,2.03835,90600000.0
2008-12-30 07:40:00,2.03835,2.03835,2.03835,2.03835,3200000.0
2008-12-30 07:41:00,2.03835,2.03835,2.0373,2.03785,50800000.0
2008-12-30 07:42:00,2.03805,2.03885,2.03775,2.03885,58600000.0
2008-12-30 07:43:00,2.03865,2.03865,2.03765,2.03825,116400000.0
2008-12-30 07:44:00,2.03825,2.0387,2.0381,2.0382,34400000.0
2008-12-30 07:45:00,2.03825,2.03845,2.03765,2.03825,177200000.0
2008-12-30 07:46:00,2.03825,2.0388,2.03825,2.03865,273600000.0
2008-12-30 07:47:00,2.03865,2.0389,2.03845,2.03865,139600000.0
2008-12-30 07:48:00,2.0386,2.0387,2.03855,2.0387,196400000.0
2008-12-30 07:49:00,2.03875,2.0388,2.0386,2.0388,17400000.0
2008-12-30 07:50:00,2.03885,2.03885,2.03825,2.0386,70200000.0
2008-12-30 07:51:00,2.0386,2.0386,2.0376,2.03805,172400000.0
2008-12-30 07:52:00,2.03805,2.03805,2.0372,2.03745,105200000.0
2008-12-30 07:53:00,2.03745,2.03785,2.03735,2.03785,351000000.0
2008-12-30 07:54:00,2.0378,2.038,2.0378,2.03785,64400000.0
2008-12-30 07:55:00,2.03785,2.0379,2.03765,2.03765,58800000.0
2008-12-30 07:56:00,2.03765,2.0378,2.03765,2.0377,70800000.0
2008-12-30 07:57:00,2.0378,2.03795,2.0375,2.0376,99600000.0
2008-12-30 07:58:00,2.0378,2.038,2.03775,2.03775,48200000.0
2008-12-30 07:59:00,2.03775,2.0378,2.0374,2.0378,70800000.0
2008-12-30 08:00:00,2.0377,2.03815,2.03735,2.03795,110600000.0
2008-12-30 08:01:00,2.03795,2.03805,2.0378,2.03805,28000000.0
2008-12-30 08:02:00,2.0381,2.0389,2.03805,2.03865,79400000.0
2008-12-30 08:03:00,2.0389,2.0392,2.0386,2.0389,69400000.0
2008-12-30 08:04:00,2.03885,2.03905,2.0382,2.0382,52400000.0
2008-12-30 08:05:00,2.03835,2.03855,2.038,2.038,31800000.0
2008-12-30 08:06:00,2.03795,2.0381,2.0376,2.0377,21400000.0
2008-12-30 08:07:00,2.03785,2.03785,2.0376,2.03765,12000000.0
2008-12-30 08:08:00,2.03775,2.0383,2.03765,2.0383,16400000.0
2008-12-30 08:09:00,2.0381,2.0381,2.03765,2.0377,39400000.0
2008-12-30 08:10:00,2.03775,2.03825,2.03765,2.038,20200000.0
2008-12-30 08:11:00,2.038,2.0387,2.0378,2.03855,26600000.0
2008-12-30 08:12:00,2.03855,2.03935,2.0356,2.03895,158200000.0
2008-12-30 08:13:00,2.0389,2.0389,2.0373,2.0378,173600000.0
2008-12-30 08:14:00,2.03765,2.03855,2.03635,2.0379,189400000.0
2008-12-30 08:15:00,2.03795,2.03845,2.0362,2.0372,211800000.0
2008-12-30 08:16:00,2.03735,2.0374,2.0352,2.0367,164400000.0
2008-12-30 08:17:00,2.03675,2.038,2.03625,2.03795,142200000.0
2008-12-30 08:18:00,2.03815,2.03855,2.03525,2.03595,182400000.0
2008-12-30 08:19:00,2.0358,2.03655,2.0351,2.0361,148400000.0
2008-12-30 08:20:00,2.0362,2.0365,2.0357,2.0358,66200000.0
2008-12-30 08:21:00,2.0357,2.03695,2.0355,2.03695,137000000.0
2008-12-30 08:22:00,2.03695,2.0371,2.0359,2.0367,142200000.0
2008-12-30 08:23:00,2.03685,2.037,2.03675,2.03685,13000000.0
2008-12-30 08:24:00,2.037,2.03715,2.0361,2.0362,56600000.0
2008-12-30 08:25:00,2.0362,2.0362,2.0348,2.0358,85200000.0
2008-12-30 08:26:00,2.03595,2.0364,2.0344,2.035,182600000.0
2008-12-30 08:27:00,2.035,2.03625,2.03445,2.0354,148600000.0
2008-12-30 08:28:00,2.03565,2.0359,2.03375,2.0351,136200000.0
2008-12-30 08:29:00,2.0351,2.0353,2.03445,2.0346,74400000.0
2008-12-30 08:30:00,2.0346,2.03485,2.0336,2.0338,156800000.0
2008-12-30 08:31:00,2.03375,2.0353,2.0327,2.0347,215800000.0
2008-12-30 08:32:00,2.0346,2.0347,2.0326,2.03295,240800000.0
2008-12-30 08:33:00,2.0331,2.0344,2.0325,2.033,167400000.0
2008-12-30 08:34:00,2.0343,2.0348,2.03315,2.03445,73200000.0
2008-12-30 08:35:00,2.0348,2.03555,2.0335,2.03455,164000000.0
2008-12-30 08:36:00,2.03485,2.03535,2.0343,2.03465,89400000.0
2008-12-30 08:37:00,2.03485,2.0355,2.03455,2.0353,210200000.0
2008-12-30 08:38:00,2.03535,2.0356,2.03385,2.034,154800000.0
2008-12-30 08:39:00,2.03415,2.0356,2.03375,2.0344,167600000.0
2008-12-30 08:40:00,2.0343,2.0354,2.0341,2.03535,94200000.0
2008-12-30 08:41:00,2.0354,2.0357,2.0347,2.03525,115400000.0
2008-12-30 08:42:00,2.03535,2.03535,2.03435,2.0348,156600000.0
2008-12-30 08:43:00,2.0347,2.0349,2.03375,2.0346,85800000.0
2008-12-30 08:44:00,2.03475,2.03475,2.0345,2.0347,34200000.0
2008-12-30 08:45:00,2.03465,2.03545,2.0333,2.0352,90800000.0
2008-12-30 08:46:00,2.035,2.0372,2.035,2.0367,153400000.0
2008-12-30 08:47:00,2.03635,2.0364,2.03465,2.0354,110000000.0
2008-12-30 08:48:00,2.03555,2.0365,2.0353,2.03565,119400000.0
2008-12-30 08:49:00,2.0359,2.03625,2.0353,2.0353,103800000.0
2008-12-30 08:50:00,2.03515,2.03585,2.0349,2.03545,62000000.0
2008-12-30 08:51:00,2.03555,2.03585,2.03515,2.03545,25200000.0
2008-12-30 08:52:00,2.0355,2.0359,2.03535,2.03545,27000000.0
2008-12-30 08:53:00,2.03555,2.03575,2.03515,2.0356,59800000.0
2008-12-30 08:54:00,2.0356,2.0357,2.03545,2.0357,11600000.0
2008-12-30 08:55:00,2.0358,2.03625,2.0356,2.03615,51200000.0
2008-12-30 08:56:00,2.03625,2.0363,2.03625,2.03625,4000000.0
2008-12-30 08:57:00,2.03555,2.03695,2.03555,2.0359,21000000.0
2008-12-30 08:58:00,2.03615,2.03615,2.0351,2.03535,55800000.0
2008-12-30 08:59:00,2.0354,2.0354,2.0351,2.03525,28600000.0
2008-12-30 09:00:00,2.0352,2.0375,2.0335,2.03425,147400000.0
2008-12-30 09:01:00,2.03425,2.03465,2.0332,2.0345,225800000.0
2008-12-30 09:02:00,2.0345,2.035,2.03435,2.0347,104400000.0
2008-12-30 09:03:00,2.03465,2.0357,2.0345,2.03475,123200000.0
2008-12-30 09:04:00,2.03505,2.0363,2.03285,2.03445,265800000.0
2008-12-30 09:05:00,2.03385,2.03485,2.032,2.03345,347400000.0
2008-12-30 09:06:00,2.0336,2.03365,2.03225,2.0335,87600000.0
2008-12-30 09:07:00,2.03355,2.03475,2.0324,2.03305,154600000.0
2008-12-30 09:08:00,2.03295,2.0343,2.03265,2.033,124800000.0
2008-12-30 09:09:00,2.03305,2.03545,2.03225,2.03465,189000000.0
2008-12-30 09:10:00,2.0347,2.03625,2.0341,2.0353,231400000.0
2008-12-30 09:11:00,2.0353,2.0361,2.03365,2.0348,133800000.0
2008-12-30 09:12:00,2.0348,2.03635,2.03475,2.0354,81800000.0
2008-12-30 09:13:00,2.03525,2.0355,2.03445,2.03525,220000000.0
2008-12-30 09:14:00,2.0352,2.03565,2.03495,2.03495,69800000.0
2008-12-30 09:15:00,2.0349,2.0353,2.03455,2.0353,44000000.0
2008-12-30 09:16:00,2.03485,2.03525,2.03465,2.03525,89000000.0
2008-12-30 09:17:00,2.0352,2.03715,2.03515,2.03715,70000000.0
2008-12-30 09:18:00,2.03695,2.0374,2.03635,2.0374,81400000.0
2008-12-30 09:19:00,2.0374,2.03775,2.0366,2.037,114200000.0
2008-12-30 09:20:00,2.03685,2.03805,2.03665,2.03725,169400000.0
2008-12-30 09:21:00,2.0372,2.03845,2.037,2.0383,102800000.0
2008-12-30 09:22:00,2.0383,2.03835,2.03665,2.0373,164200000.0
2008-12-30 09:23:00,2.03695,2.0375,2.03535,2.0375,108600000.0
2008-12-30 09:24:00,2.0369,2.03755,2.03605,2.03745,72800000.0
2008-12-30 09:25:00,2.0375,2.0378,2.03685,2.03695,48800000.0
2008-12-30 09:26:00,2.037,2.0374,2.0367,2.0367,97600000.0
2008-12-30 09:27:00,2.0367,2.03835,2.0367,2.0372,102400000.0
2008-12-30 09:28:00,2.0373,2.0404,2.0373,2.0391,145200000.0
2008-12-30 09:29:00,2.0391,2.04005,2.03755,2.0389,196800000.0
2008-12-30 09:30:00,2.039,2.03975,2.0381,2.03885,123800000.0
2008-12-30 09:31:00,2.03885,2.0393,2.0366,2.0366,147000000.0
2008-12-30 09:32:00,2.0366,2.03885,2.03605,2.03835,245200000.0
2008-12-30 09:33:00,2.0386,2.045,2.0386,2.04435,302000000.0
2008-12-30 09:34:00,2.0443,2.04435,2.04275,2.0435,228000000.0
2008-12-30 09:35:00,2.04315,2.0442,2.04245,2.0435,174800000.0
2008-12-30 09:36:00,2.0436,2.0448,2.04315,2.04375,90600000.0
2008-12-30 09:37:00,2.0435,2.0438,2.0428,2.04355,137200000.0
2008-12-30 09:38:00,2.0434,2.04375,2.0431,2.04325,94400000.0
2008-12-30 09:39:00,2.04315,2.04375,2.0427,2.04345,134800000.0
2008-12-30 09:40:00,2.0435,2.04435,2.0433,2.04405,110600000.0
2008-12-30 09:41:00,2.04415,2.04415,2.0429,2.04325,62000000.0
2008-12-30 09:42:00,2.04325,2.04385,2.04255,2.04345,100600000.0
2008-12-30 09:43:00,2.04345,2.04345,2.041,2.04185,104800000.0
2008-12-30 09:44:00,2.0419,2.04235,2.04165,2.04205,85200000.0
2008-12-30 09:45:00,2.04225,2.0438,2.0416,2.04375,200400000.0
2008-12-30 09:46:00,2.0438,2.04385,2.04235,2.04245,196600000.0
2008-12-30 09:47:00,2.04245,2.04395,2.0423,2.04365,218400000.0
2008-12-30 09:48:00,2.0435,2.046,2.04265,2.0444,234600000.0
2008-12-30 09:49:00,2.04415,2.04515,2.0427,2.04285,127400000.0
2008-12-30 09:50:00,2.0428,2.04435,2.04205,2.04355,214800000.0
2008-12-30 09:51:00,2.0437,2.0441,2.04335,2.0434,134200000.0
2008-12-30 09:52:00,2.0436,2.0437,2.0427,2.0432,135800000.0
2008-12-30 09:53:00,2.0431,2.0439,2.0424,2.0439,100600000.0
2008-12-30 09:54:00,2.0439,2.0439,2.0427,2.04335,73200000.0
2008-12-30 09:55:00,2.0434,2.0446,2.04275,2.044,105800000.0
2008-12-30 09:56:00,2.044,2.0442,2.04295,2.0439,76600000.0
2008-12-30 09:57:00,2.0436,2.0439,2.0413,2.04145,175200000.0
2008-12-30 09:58:00,2.04145,2.0417,2.03745,2.03745,114700000.0
2008-12-30 09:59:00,2.0376,2.0378,2.0349,2.0352,155600000.0
2008-12-30 10:00:00,2.03515,2.03565,2.03225,2.03305,184200000.0
2008-12-30 10:01:00,2.0332,2.0363,2.0327,2.03595,152200000.0
2008-12-30 10:02:00,2.03595,2.03685,2.0356,2.03665,121200000.0
2008-12-30 10:03:00,2.03665,2.0373,2.0365,2.0366,83800000.0
2008-12-30 10:04:00,2.0365,2.03755,2.03645,2.03705,57400000.0
2008-12-30 10:05:00,2.0374,2.0386,2.0357,2.0378,96800000.0
2008-12-30 10:06:00,2.0378,2.03835,2.0378,2.0383,154800000.0
2008-12-30 10:07:00,2.0383,2.0383,2.0377,2.0378,142000000.0
2008-12-30 10:08:00,2.0378,2.03785,2.0378,2.0378,77800000.0
2008-12-30 10:09:00,2.0378,2.03795,2.03725,2.0379,84000000.0
2008-12-30 10:10:00,2.0379,2.03875,2.0374,2.0385,74400000.0
2008-12-30 10:11:00,2.0381,2.03955,2.0381,2.0391,62000000.0
2008-12-30 10:12:00,2.0391,2.0393,2.0386,2.0387,27200000.0
2008-12-30 10:13:00,2.0387,2.039,2.0376,2.0376,68600000.0
2008-12-30 10:14:00,2.0378,2.0387,2.03595,2.0362,101200000.0
2008-12-30 10:15:00,2.0362,2.03895,2.0362,2.0376,110800000.0
2008-12-30 10:16:00,2.03775,2.03835,2.03705,2.0375,104200000.0
2008-12-30 10:17:00,2.0375,2.03755,2.0372,2.03725,64800000.0
2008-12-30 10:18:00,2.03745,2.03765,2.03555,2.03555,35200000.0
2008-12-30 10:19:00,2.0358,2.0375,2.0354,2.03735,72600000.0
2008-12-30 10:20:00,2.03735,2.03745,2.0372,2.0372,39600000.0
2008-12-30 10:21:00,2.0372,2.0374,2.0365,2.0372,65200000.0
2008-12-30 10:22:00,2.0372,2.0377,2.0361,2.0372,82400000.0
2008-12-30 10:23:00,2.0372,2.0372,2.03465,2.0361,90800000.0
2008-12-30 10:24:00,2.0361,2.0368,2.0361,2.0361,44000000.0
2008-12-30 10:25:00,2.0361,2.0371,2.0361,2.0369,43000000.0
2008-12-30 10:26:00,2.03705,2.0387,2.03705,2.0384,43000000.0
2008-12-30 10:27:00,2.0382,2.03985,2.038,2.03845,61400000.0
2008-12-30 10:28:00,2.03825,2.0383,2.0358,2.03765,142800000.0
2008-12-30 10:29:00,2.0375,2.0394,2.03725,2.03925,160600000.0
2008-12-30 10:30:00,2.03935,2.03995,2.03895,2.03965,125000000.0
2008-12-30 10:31:00,2.03965,2.03965,2.03785,2.03785,107800000.0
2008-12-30 10:32:00,2.03785,2.03885,2.03775,2.0384,153000000.0
2008-12-30 10:33:00,2.0385,2.04185,2.03755,2.0406,181200000.0
2008-12-30 10:34:00,2.0409,2.0422,2.0396,2.04015,192200000.0
2008-12-30 10:35:00,2.04015,2.04245,2.04015,2.042,208200000.0
2008-12-30 10:36:00,2.0423,2.0426,2.041,2.04195,43600000.0
2008-12-30 10:37:00,2.04225,2.04265,2.04085,2.04125,113600000.0
2008-12-30 10:38:00,2.0412,2.04145,2.04085,2.0411,100200000.0
2008-12-30 10:39:00,2.0411,2.0411,2.0399,2.0401,63800000.0
2008-12-30 10:40:00,2.04005,2.0411,2.03965,2.04,142400000.0
2008-12-30 10:41:00,2.04,2.04065,2.04,2.0404,80800000.0
2008-12-30 10:42:00,2.0404,2.04045,2.03855,2.03885,77200000.0
2008-12-30 10:43:00,2.03885,2.0397,2.03795,2.0394,114600000.0
2008-12-30 10:44:00,2.03935,2.0405,2.03935,2.04,102200000.0
2008-12-30 10:45:00,2.04,2.04115,2.03975,2.04095,131200000.0
2008-12-30 10:46:00,2.04085,2.0437,2.0406,2.04305,107800000.0
2008-12-30 10:47:00,2.0431,2.04605,2.0431,2.04415,220200000.0
2008-12-30 10:48:00,2.0441,2.04515,2.04345,2.04405,207600000.0
2008-12-30 10:49:00,2.0441,2.0444,2.04355,2.0437,111800000.0
2008-12-30 10:50:00,2.04375,2.04505,2.04365,2.0445,234800000.0
2008-12-30 10:51:00,2.0446,2.04475,2.04305,2.0442,142100000.0
2008-12-30 10:52:00,2.0442,2.0442,2.0441,2.0442,56000000.0
2008-12-30 10:53:00,2.0442,2.0442,2.04285,2.044,52800000.0
2008-12-30 10:54:00,2.0442,2.0442,2.0425,2.04355,229900000.0
2008-12-30 10:55:00,2.0437,2.0442,2.04265,2.04395,150200000.0
2008-12-30 10:56:00,2.04395,2.044,2.0426,2.043,165400000.0
2008-12-30 10:57:00,2.04305,2.04415,2.04225,2.04245,175200000.0
2008-12-30 10:58:00,2.04245,2.04405,2.0416,2.04405,101200000.0
2008-12-30 10:59:00,2.0439,2.04475,2.0424,2.0438,170000000.0
2008-12-30 11:00:00,2.04365,2.0448,2.0425,2.04315,117200000.0
2008-12-30 11:01:00,2.04315,2.0436,2.04115,2.0427,141800000.0
2008-12-30 11:02:00,2.0426,2.0428,2.0419,2.0419,110800000.0
2008-12-30 11:03:00,2.04195,2.0421,2.04145,2.04175,85800000.0
2008-12-30 11:04:00,2.0418,2.04275,2.0417,2.04205,129400000.0
2008-12-30 11:05:00,2.0418,2.04225,2.04125,2.042,61000000.0
2008-12-30 11:06:00,2.04205,2.04225,2.0415,2.0421,63200000.0
2008-12-30 11:07:00,2.0421,2.04225,2.0415,2.04185,37000000.0
2008-12-30 11:08:00,2.04185,2.04265,2.04165,2.04255,48200000.0
2008-12-30 11:09:00,2.04245,2.04275,2.04185,2.04275,90600000.0
2008-12-30 11:10:00,2.0428,2.0443,2.04265,2.0435,91200000.0
2008-12-30 11:11:00,2.04365,2.04625,2.0433,2.045,157600000.0
2008-12-30 11:12:00,2.0452,2.04605,2.04465,2.04475,87200000.0
2008-12-30 11:13:00,2.0448,2.0452,2.0439,2.044,86000000.0
2008-12-30 11:14:00,2.04405,2.04435,2.0436,2.04385,117400000.0
2008-12-30 11:15:00,2.0441,2.0446,2.044,2.0446,106000000.0
2008-12-30 11:16:00,2.04465,2.0448,2.04455,2.0448,77400000.0
2008-12-30 11:17:00,2.0448,2.0457,2.0447,2.0457,25200000.0
2008-12-30 11:18:00,2.04555,2.0469,2.04485,2.0469,97400000.0
2008-12-30 11:19:00,2.04695,2.04995,2.04685,2.04885,142800000.0
2008-12-30 11:20:00,2.04895,2.0496,2.0485,2.04905,68000000.0
2008-12-30 11:21:00,2.04905,2.04905,2.0473,2.04835,106000000.0
2008-12-30 11:22:00,2.04835,2.04845,2.0475,2.04835,119800000.0
2008-12-30 11:23:00,2.0485,2.0487,2.0466,2.0471,126400000.0
2008-12-30 11:24:00,2.04705,2.04735,2.04665,2.0467,143800000.0
2008-12-30 11:25:00,2.0467,2.04705,2.044,2.0442,119600000.0
2008-12-30 11:26:00,2.0445,2.04665,2.04425,2.04565,168600000.0
2008-12-30 11:27:00,2.0455,2.04735,2.0455,2.04725,84400000.0
2008-12-30 11:28:00,2.04725,2.0474,2.04635,2.0465,150800000.0
2008-12-30 11:29:00,2.0465,2.0465,2.0462,2.0465,138000000.0
2008-12-30 11:30:00,2.0462,2.0462,2.0447,2.0456,116200000.0
2008-12-30 11:31:00,2.0456,2.04575,2.0456,2.0456,77800000.0
2008-12-30 11:32:00,2.0456,2.0456,2.0456,2.0456,61200000.0
2008-12-30 11:33:00,2.0456,2.0458,2.0452,2.0456,70000000.0
2008-12-30 11:34:00,2.0456,2.04625,2.0456,2.0461,129000000.0
2008-12-30 11:35:00,2.0461,2.04725,2.0459,2.04725,184800000.0
2008-12-30 11:36:00,2.0472,2.0476,2.0462,2.04635,135400000.0
2008-12-30 11:37:00,2.0464,2.04725,2.0461,2.04725,108600000.0
2008-12-30 11:38:00,2.0471,2.04885,2.047,2.0485,115400000.0
2008-12-30 11:39:00,2.04835,2.04875,2.04675,2.04675,164200000.0
2008-12-30 11:40:00,2.04665,2.04855,2.0466,2.0472,86000000.0
2008-12-30 11:41:00,2.04725,2.0476,2.0459,2.046,71200000.0
2008-12-30 11:42:00,2.04595,2.047,2.04465,2.04605,169200000.0
2008-12-30 11:43:00,2.0465,2.04665,2.0452,2.0457,153400000.0
2008-12-30 11:44:00,2.04575,2.0463,2.04515,2.04525,141800000.0
2008-12-30 11:45:00,2.0452,2.0465,2.0452,2.04605,131800000.0
2008-12-30 11:46:00,2.0461,2.04625,2.0451,2.04595,68400000.0
2008-12-30 11:47:00,2.04595,2.0479,2.0456,2.0472,100800000.0
2008-12-30 11:48:00,2.0474,2.0483,2.04685,2.04685,76600000.0
2008-12-30 11:49:00,2.0471,2.0476,2.0469,2.04745,60600000.0
2008-12-30 11:50:00,2.04745,2.0489,2.0471,2.0479,85000000.0
2008-12-30 11:51:00,2.0479,2.0491,2.04765,2.0478,75200000.0
2008-12-30 11:52:00,2.0476,2.0491,2.04755,2.0479,101800000.0
2008-12-30 11:53:00,2.04805,2.0486,2.0473,2.0474,133400000.0
2008-12-30 11:54:00,2.0476,2.04905,2.04745,2.0483,90800000.0
2008-12-30 11:55:00,2.04835,2.0491,2.04815,2.04885,51800000.0
2008-12-30 11:56:00,2.049,2.04955,2.0487,2.0493,27000000.0
2008-12-30 11:57:00,2.04935,2.04945,2.04755,2.0482,73600000.0
2008-12-30 11:58:00,2.0482,2.0489,2.0477,2.04865,70400000.0
2008-12-30 11:59:00,2.04865,2.0487,2.04665,2.04725,62200000.0
2008-12-30 12:00:00,2.04735,2.04755,2.04695,2.04735,45600000.0
2008-12-30 12:01:00,2.0475,2.0482,2.04745,2.0482,17000000.0
2008-12-30 12:02:00,2.048,2.04945,2.04755,2.0489,45500000.0
2008-12-30 12:03:00,2.049,2.051,2.0481,2.051,124000000.0
2008-12-30 12:04:00,2.05105,2.0513,2.0502,2.0503,68000000.0
2008-12-30 12:05:00,2.0504,2.05055,2.04955,2.05015,44000000.0
2008-12-30 12:06:00,2.0503,2.05065,2.04995,2.05045,31200000.0
2008-12-30 12:07:00,2.05065,2.05075,2.05025,2.0505,45200000.0
2008-12-30 12:08:00,2.0505,2.05085,2.05045,2.05045,36000000.0
2008-12-30 12:09:00,2.0504,2.0505,2.04575,2.04855,139200000.0
2008-12-30 12:10:00,2.0485,2.0485,2.04615,2.0465,81000000.0
2008-12-30 12:11:00,2.04665,2.04675,2.04575,2.046,73400000.0
2008-12-30 12:12:00,2.04615,2.047,2.0454,2.04595,136200000.0
2008-12-30 12:13:00,2.04595,2.0462,2.04515,2.04575,77400000.0
2008-12-30 12:14:00,2.04585,2.0463,2.04545,2.0462,70000000.0
2008-12-30 12:15:00,2.0462,2.04625,2.0452,2.0452,74800000.0
2008-12-30 12:16:00,2.04545,2.04865,2.04545,2.0482,193400000.0
2008-12-30 12:17:00,2.0482,2.04885,2.04715,2.04855,87400000.0
2008-12-30 12:18:00,2.04865,2.04965,2.04825,2.04965,47200000.0
2008-12-30 12:19:00,2.04975,2.05015,2.04875,2.0491,100600000.0
2008-12-30 12:20:00,2.04925,2.0508,2.049,2.0508,110600000.0
2008-12-30 12:21:00,2.0509,2.052,2.05005,2.0509,114600000.0
2008-12-30 12:22:00,2.0509,2.0509,2.04905,2.04925,97400000.0
2008-12-30 12:23:00,2.04935,2.0498,2.0493,2.04965,32400000.0
2008-12-30 12:24:00,2.04965,2.04965,2.0489,2.0495,51400000.0
2008-12-30 12:25:00,2.04915,2.04965,2.0491,2.0494,57200000.0
2008-12-30 12:26:00,2.0494,2.05005,2.04915,2.0493,67400000.0
2008-12-30 12:27:00,2.0493,2.04945,2.0493,2.0493,92400000.0
2008-12-30 12:28:00,2.0493,2.04955,2.0492,2.0492,77000000.0
2008-12-30 12:29:00,2.0493,2.0501,2.04725,2.04795,113600000.0
2008-12-30 12:30:00,2.04805,2.04935,2.0479,2.0492,122400000.0
2008-12-30 12:31:00,2.04925,2.04985,2.0492,2.04925,140200000.0
2008-12-30 12:32:00,2.04925,2.04925,2.0479,2.0492,88200000.0
2008-12-30 12:33:00,2.0492,2.0495,2.049,2.04935,104200000.0
2008-12-30 12:34:00,2.04935,2.05045,2.0493,2.0503,151200000.0
2008-12-30 12:35:00,2.05025,2.05195,2.04995,2.05195,128600000.0
2008-12-30 12:36:00,2.05175,2.05185,2.0497,2.0511,152200000.0
2008-12-30 12:37:00,2.05125,2.0518,2.0508,2.05155,87600000.0
2008-12-30 12:38:00,2.05145,2.052,2.05125,2.05145,86600000.0
2008-12-30 12:39:00,2.0515,2.0523,2.05145,2.0522,66800000.0
2008-12-30 12:40:00,2.05235,2.05235,2.05115,2.05115,85800000.0
2008-12-30 12:41:00,2.05175,2.0519,2.05115,2.0517,27700000.0
2008-12-30 12:42:00,2.0519,2.0519,2.0504,2.0507,84600000.0
2008-12-30 12:43:00,2.0507,2.0507,2.0507,2.0507,47400000.0
2008-12-30 12:44:00,2.0507,2.0507,2.0503,2.0503,34800000.0
2008-12-30 12:45:00,2.0504,2.0506,2.0489,2.0493,89800000.0
2008-12-30 12:46:00,2.0493,2.0497,2.0493,2.0495,69200000.0
2008-12-30 12:47:00,2.04955,2.04995,2.0489,2.04985,86800000.0
2008-12-30 12:48:00,2.04985,2.0502,2.0493,2.0501,105400000.0
2008-12-30 12:49:00,2.0502,2.05045,2.04825,2.0483,130200000.0
2008-12-30 12:50:00,2.04825,2.04895,2.048,2.0488,125400000.0
2008-12-30 12:51:00,2.0488,2.0493,2.0485,2.04915,88800000.0
2008-12-30 12:52:00,2.04925,2.0495,2.04875,2.0489,61600000.0
2008-12-30 12:53:00,2.04895,2.04895,2.0469,2.0479,121200000.0
2008-12-30 12:54:00,2.0479,2.049,2.04685,2.0489,190600000.0
2008-12-30 12:55:00,2.04895,2.0492,2.0474,2.04745,68600000.0
2008-12-30 12:56:00,2.0474,2.0484,2.0474,2.0475,78200000.0
2008-12-30 12:57:00,2.0478,2.0478,2.0467,2.04675,102400000.0
2008-12-30 12:58:00,2.0467,2.0467,2.0457,2.046,134600000.0
2008-12-30 12:59:00,2.0462,2.04635,2.04525,2.0455,157600000.0
2008-12-30 13:00:00,2.0455,2.046,2.0455,2.04565,63600000.0
2008-12-30 13:01:00,2.04585,2.04585,2.0455,2.04565,52200000.0
2008-12-30 13:02:00,2.04575,2.0459,2.0455,2.0455,59800000.0
2008-12-30 13:03:00,2.0455,2.0455,2.0453,2.0453,39600000.0
2008-12-30 13:04:00,2.0455,2.0455,2.0453,2.0453,48600000.0
2008-12-30 13:05:00,2.0453,2.0455,2.0439,2.04395,114200000.0
2008-12-30 13:06:00,2.04395,2.04475,2.0438,2.0439,117200000.0
2008-12-30 13:07:00,2.0439,2.0458,2.0439,2.04535,111400000.0
2008-12-30 13:08:00,2.04535,2.04715,2.04525,2.04715,130200000.0
2008-12-30 13:09:00,2.04735,2.04755,2.0461,2.0472,115400000.0
2008-12-30 13:10:00,2.0472,2.0481,2.0472,2.04805,102600000.0
2008-12-30 13:11:00,2.04835,2.04835,2.04695,2.047,82800000.0
2008-12-30 13:12:00,2.04695,2.04715,2.04595,2.04595,81400000.0
2008-12-30 13:13:00,2.04575,2.04635,2.04555,2.0459,160600000.0
2008-12-30 13:14:00,2.04585,2.0464,2.0449,2.04595,156200000.0
2008-12-30 13:15:00,2.0459,2.04595,2.0448,2.0456,148800000.0
2008-12-30 13:16:00,2.0456,2.04625,2.04525,2.0462,116000000.0
2008-12-30 13:17:00,2.0462,2.0472,2.04595,2.0468,105200000.0
2008-12-30 13:18:00,2.0467,2.0471,2.04545,2.046,110000000.0
2008-12-30 13:19:00,2.0457,2.0467,2.04565,2.0465,191600000.0
2008-12-30 13:20:00,2.0464,2.0466,2.04535,2.046,205000000.0
2008-12-30 13:21:00,2.04615,2.047,2.0461,2.0467,99200000.0
2008-12-30 13:22:00,2.04665,2.047,2.0465,2.04695,44000000.0
2008-12-30 13:23:00,2.04695,2.04705,2.0465,2.04655,59400000.0
2008-12-30 13:24:00,2.0466,2.04765,2.04645,2.0476,55000000.0
2008-12-30 13:25:00,2.0476,2.0488,2.0476,2.0482,164000000.0
2008-12-30 13:26:00,2.0484,2.04945,2.0484,2.04855,110000000.0
2008-12-30 13:27:00,2.04855,2.04855,2.0477,2.04785,118600000.0
2008-12-30 13:28:00,2.0479,2.0479,2.04735,2.04775,77000000.0
2008-12-30 13:29:00,2.0478,2.04805,2.0474,2.0474,66000000.0
2008-12-30 13:30:00,2.0472,2.0472,2.04655,2.0472,39800000.0
2008-12-30 13:31:00,2.0472,2.0472,2.0459,2.04615,69000000.0
2008-12-30 13:32:00,2.04615,2.04665,2.04595,2.04595,100200000.0
2008-12-30 13:33:00,2.0461,2.047,2.0461,2.04675,145600000.0
2008-12-30 13:34:00,2.0463,2.0466,2.046,2.046,114200000.0
2008-12-30 13:35:00,2.0458,2.04645,2.0458,2.0463,60000000.0
2008-12-30 13:36:00,2.0463,2.04685,2.0463,2.04665,72600000.0
2008-12-30 13:37:00,2.04665,2.04665,2.0466,2.0466,47800000.0
2008-12-30 13:38:00,2.0466,2.04685,2.04525,2.0466,111400000.0
2008-12-30 13:39:00,2.0466,2.04755,2.0465,2.04715,168400000.0
2008-12-30 13:40:00,2.0474,2.0479,2.0468,2.0475,89600000.0
2008-12-30 13:41:00,2.04715,2.0485,2.04705,2.04815,132400000.0
2008-12-30 13:42:00,2.04815,2.04825,2.04725,2.04765,131000000.0
2008-12-30 13:43:00,2.04765,2.04815,2.0472,2.04815,114400000.0
2008-12-30 13:44:00,2.04815,2.04825,2.04745,2.04825,153400000.0
2008-12-30 13:45:00,2.0482,2.0484,2.0478,2.04795,97800000.0
2008-12-30 13:46:00,2.04795,2.04845,2.0478,2.0482,69800000.0
2008-12-30 13:47:00,2.04825,2.0483,2.047,2.04705,138800000.0
2008-12-30 13:48:00,2.04695,2.04695,2.04555,2.0459,156400000.0
2008-12-30 13:49:00,2.04605,2.04645,2.04595,2.0463,116600000.0
2008-12-30 13:50:00,2.04615,2.04705,2.04605,2.04645,164600000.0
2008-12-30 13:51:00,2.0464,2.04695,2.0463,2.0467,101800000.0
2008-12-30 13:52:00,2.04695,2.0477,2.04665,2.0477,102200000.0
2008-12-30 13:53:00,2.0476,2.04815,2.0473,2.04775,160400000.0
2008-12-30 13:54:00,2.0479,2.0482,2.04775,2.04815,129000000.0
2008-12-30 13:55:00,2.04825,2.0484,2.0476,2.04805,99600000.0
2008-12-30 13:56:00,2.04805,2.04885,2.04785,2.0485,202200000.0
2008-12-30 13:57:00,2.0484,2.04875,2.048,2.0482,103800000.0
2008-12-30 13:58:00,2.04815,2.04825,2.0473,2.0473,83400000.0
2008-12-30 13:59:00,2.0473,2.04755,2.04665,2.04675,120000000.0
2008-12-30 14:00:00,2.04675,2.0472,2.04655,2.04705,107200000.0
2008-12-30 14:01:00,2.047,2.0472,2.04675,2.0472,96800000.0
2008-12-30 14:02:00,2.0472,2.0472,2.0462,2.04685,85000000.0
2008-12-30 14:03:00,2.0468,2.0472,2.04665,2.047,105600000.0
2008-12-30 14:04:00,2.0472,2.04825,2.04705,2.0475,105400000.0
2008-12-30 14:05:00,2.0475,2.0477,2.0475,2.0475,57000000.0
2008-12-30 14:06:00,2.0475,2.04835,2.04745,2.0479,131600000.0
2008-12-30 14:07:00,2.04805,2.04985,2.0474,2.0493,188400000.0
2008-12-30 14:08:00,2.0493,2.0511,2.0487,2.05015,100400000.0
2008-12-30 14:09:00,2.0501,2.05145,2.04995,2.0511,130400000.0
2008-12-30 14:10:00,2.05105,2.05105,2.05005,2.05045,150400000.0
2008-12-30 14:11:00,2.0506,2.0512,2.0503,2.0504,96800000.0
2008-12-30 14:12:00,2.0504,2.05085,2.0499,2.05065,102200000.0
2008-12-30 14:13:00,2.0501,2.05035,2.04945,2.0503,117200000.0
2008-12-30 14:14:00,2.05035,2.0507,2.0495,2.0495,121000000.0
2008-12-30 14:15:00,2.04935,2.05055,2.04885,2.05055,110800000.0
2008-12-30 14:16:00,2.05035,2.05045,2.0491,2.0495,217200000.0
2008-12-30 14:17:00,2.0495,2.0497,2.0484,2.0491,102400000.0
2008-12-30 14:18:00,2.04935,2.0513,2.04905,2.0501,173000000.0
2008-12-30 14:19:00,2.05055,2.05055,2.0496,2.0497,91800000.0
2008-12-30 14:20:00,2.0498,2.05025,2.04965,2.0501,110400000.0
2008-12-30 14:21:00,2.0501,2.05035,2.0496,2.0501,147400000.0
2008-12-30 14:22:00,2.05015,2.0504,2.0497,2.0497,98400000.0
2008-12-30 14:23:00,2.0497,2.0499,2.04785,2.0479,132000000.0
2008-12-30 14:24:00,2.04785,2.04835,2.0477,2.04815,151200000.0
2008-12-30 14:25:00,2.048,2.048,2.04765,2.0477,84800000.0
2008-12-30 14:26:00,2.0478,2.04895,2.0478,2.04895,192200000.0
2008-12-30 14:27:00,2.04885,2.0495,2.0484,2.04935,196400000.0
2008-12-30 14:28:00,2.04955,2.04955,2.049,2.04915,102000000.0
2008-12-30 14:29:00,2.04915,2.04915,2.0489,2.0489,53200000.0
2008-12-30 14:30:00,2.0489,2.05065,2.0489,2.05025,149400000.0
2008-12-30 14:31:00,2.0503,2.05035,2.0492,2.04925,121600000.0
2008-12-30 14:32:00,2.04925,2.0494,2.04895,2.04905,128000000.0
2008-12-30 14:33:00,2.0492,2.04925,2.04875,2.04885,65200000.0
2008-12-30 14:34:00,2.04895,2.0493,2.04875,2.04895,71600000.0
2008-12-30 14:35:00,2.0491,2.04915,2.0484,2.04855,103400000.0
2008-12-30 14:36:00,2.04855,2.04885,2.04855,2.0487,17600000.0
2008-12-30 14:37:00,2.04865,2.04865,2.04835,2.0484,74800000.0
2008-12-30 14:38:00,2.0484,2.0486,2.04765,2.04775,209600000.0
2008-12-30 14:39:00,2.04765,2.04845,2.04755,2.04845,81000000.0
2008-12-30 14:40:00,2.04855,2.04885,2.04785,2.0482,40200000.0
2008-12-30 14:41:00,2.0482,2.0482,2.0473,2.04755,51400000.0
2008-12-30 14:42:00,2.04755,2.0488,2.04745,2.0488,67400000.0
2008-12-30 14:43:00,2.04895,2.0504,2.04795,2.04985,112000000.0
2008-12-30 14:44:00,2.0499,2.05175,2.04905,2.051,197600000.0
2008-12-30 14:45:00,2.0507,2.0513,2.0487,2.0487,124000000.0
2008-12-30 14:46:00,2.04875,2.04875,2.0487,2.0487,52400000.0
2008-12-30 14:47:00,2.0487,2.04875,2.04685,2.04735,125800000.0
2008-12-30 14:48:00,2.04715,2.0483,2.047,2.048,139200000.0
2008-12-30 14:49:00,2.04795,2.04805,2.04735,2.0475,86600000.0
2008-12-30 14:50:00,2.04735,2.048,2.0468,2.04765,102400000.0
2008-12-30 14:51:00,2.04755,2.04775,2.04635,2.0467,182600000.0
2008-12-30 14:52:00,2.04675,2.04735,2.0461,2.04665,160800000.0
2008-12-30 14:53:00,2.0465,2.04745,2.0455,2.0455,142800000.0
2008-12-30 14:54:00,2.04545,2.04655,2.0454,2.04625,158400000.0
2008-12-30 14:55:00,2.0462,2.04665,2.0433,2.0433,183600000.0
2008-12-30 14:56:00,2.04325,2.04445,2.0432,2.04385,188400000.0
2008-12-30 14:57:00,2.04395,2.04545,2.04365,2.0453,174000000.0
2008-12-30 14:58:00,2.0454,2.0454,2.0446,2.0448,90200000.0
2008-12-30 14:59:00,2.04485,2.04485,2.0419,2.0421,134200000.0
2008-12-30 15:00:00,2.04195,2.04225,2.0411,2.0422,165000000.0
2008-12-30 15:01:00,2.04215,2.0431,2.04215,2.043,100000000.0
2008-12-30 15:02:00,2.04305,2.04355,2.0427,2.0435,102600000.0
2008-12-30 15:03:00,2.0434,2.0437,2.04315,2.0436,87800000.0
2008-12-30 15:04:00,2.0436,2.04375,2.04265,2.0431,74000000.0
2008-12-30 15:05:00,2.04315,2.04445,2.04225,2.04345,160800000.0
2008-12-30 15:06:00,2.0436,2.0436,2.04245,2.0429,119000000.0
2008-12-30 15:07:00,2.0428,2.043,2.04165,2.0422,188400000.0
2008-12-30 15:08:00,2.0422,2.04275,2.04155,2.0425,139400000.0
2008-12-30 15:09:00,2.04265,2.0434,2.0418,2.04275,186200000.0
2008-12-30 15:10:00,2.04285,2.04375,2.04145,2.04205,254600000.0
2008-12-30 15:11:00,2.04205,2.0421,2.0407,2.0414,197400000.0
2008-12-30 15:12:00,2.04135,2.04225,2.041,2.0415,172000000.0
2008-12-30 15:13:00,2.0415,2.042,2.0414,2.042,117800000.0
2008-12-30 15:14:00,2.0419,2.04295,2.0414,2.04285,105800000.0
2008-12-30 15:15:00,2.043,2.0433,2.0426,2.043,96000000.0
2008-12-30 15:16:00,2.04285,2.0433,2.04255,2.04275,165800000.0
2008-12-30 15:17:00,2.04275,2.04415,2.0426,2.0439,191400000.0
2008-12-30 15:18:00,2.04395,2.04435,2.04345,2.04345,135400000.0
2008-12-30 15:19:00,2.0435,2.04445,2.0431,2.0441,93000000.0
2008-12-30 15:20:00,2.04415,2.0442,2.04335,2.04365,177600000.0
2008-12-30 15:21:00,2.0437,2.04485,2.04275,2.04275,183200000.0
2008-12-30 15:22:00,2.0427,2.0441,2.04265,2.0441,125800000.0
2008-12-30 15:23:00,2.04415,2.04535,2.0431,2.04445,187600000.0
2008-12-30 15:24:00,2.04455,2.04475,2.044,2.04445,56000000.0
2008-12-30 15:25:00,2.0444,2.0444,2.0444,2.0444,64600000.0
2008-12-30 15:26:00,2.0444,2.045,2.04435,2.0448,120200000.0
2008-12-30 15:27:00,2.0446,2.04525,2.04375,2.04405,122200000.0
2008-12-30 15:28:00,2.04405,2.04445,2.04345,2.04425,123400000.0
2008-12-30 15:29:00,2.0442,2.04615,2.0439,2.04605,111000000.0
2008-12-30 15:30:00,2.0463,2.0463,2.0438,2.0451,133400000.0
2008-12-30 15:31:00,2.04385,2.04545,2.04365,2.0451,104300000.0
2008-12-30 15:32:00,2.04395,2.0444,2.0423,2.04415,127200000.0
2008-12-30 15:33:00,2.04375,2.04395,2.0393,2.0405,206200000.0
2008-12-30 15:34:00,2.0407,2.04225,2.0392,2.04225,195400000.0
2008-12-30 15:35:00,2.04215,2.0422,2.0411,2.04155,176800000.0
2008-12-30 15:36:00,2.04165,2.042,2.0394,2.0419,116400000.0
2008-12-30 15:37:00,2.042,2.0421,2.0404,2.0411,144400000.0
2008-12-30 15:38:00,2.04115,2.04155,2.0407,2.04155,49400000.0
2008-12-30 15:39:00,2.04165,2.0417,2.0394,2.03975,116200000.0
2008-12-30 15:40:00,2.03965,2.0405,2.0396,2.04005,130000000.0
2008-12-30 15:41:00,2.04,2.04,2.039,2.0391,81400000.0
2008-12-30 15:42:00,2.0391,2.04,2.03905,2.0399,106000000.0
2008-12-30 15:43:00,2.03985,2.0401,2.03925,2.0401,81000000.0
2008-12-30 15:44:00,2.0401,2.0403,2.03995,2.0403,33200000.0
2008-12-30 15:45:00,2.04035,2.04035,2.04,2.04005,26000000.0
2008-12-30 15:46:00,2.04,2.0408,2.04,2.0408,46800000.0
2008-12-30 15:47:00,2.0407,2.04095,2.03875,2.0408,82800000.0
2008-12-30 15:48:00,2.04095,2.04125,2.03955,2.0411,115400000.0
2008-12-30 15:49:00,2.0411,2.04145,2.04045,2.04145,79000000.0
2008-12-30 15:50:00,2.0414,2.0421,2.0414,2.04195,82800000.0
2008-12-30 15:51:00,2.04195,2.04195,2.0409,2.04125,56000000.0
2008-12-30 15:52:00,2.0416,2.0421,2.0412,2.0415,64600000.0
2008-12-30 15:53:00,2.04165,2.04185,2.04125,2.04145,70000000.0
2008-12-30 15:54:00,2.04145,2.04195,2.0411,2.04185,45800000.0
2008-12-30 15:55:00,2.04185,2.04205,2.03965,2.04175,64000000.0
2008-12-30 15:56:00,2.0419,2.04415,2.0419,2.0427,162800000.0
2008-12-30 15:57:00,2.04245,2.0428,2.041,2.04265,75400000.0
2008-12-30 15:58:00,2.04255,2.0448,2.04165,2.0441,112800000.0
2008-12-30 15:59:00,2.0441,2.04465,2.04205,2.0433,98000000.0
2008-12-30 16:00:00,2.04325,2.04515,2.0426,2.0451,85600000.0
2008-12-30 16:01:00,2.0452,2.0463,2.04415,2.04515,83800000.0
2008-12-30 16:02:00,2.045,2.04505,2.04085,2.04355,144200000.0
2008-12-30 16:03:00,2.04355,2.045,2.04355,2.04495,72000000.0
2008-12-30 16:04:00,2.04495,2.0464,2.0431,2.04465,151000000.0
2008-12-30 16:05:00,2.0445,2.04655,2.0445,2.0458,85200000.0
2008-12-30 16:06:00,2.04585,2.04585,2.04385,2.04395,113000000.0
2008-12-30 16:07:00,2.04415,2.0448,2.0437,2.0442,96600000.0
2008-12-30 16:08:00,2.04415,2.04545,2.04305,2.0443,205200000.0
2008-12-30 16:09:00,2.0443,2.04455,2.04295,2.0439,128200000.0
2008-12-30 16:10:00,2.04395,2.04475,2.0422,2.04265,170400000.0
2008-12-30 16:11:00,2.04275,2.04315,2.0426,2.04295,52400000.0
2008-12-30 16:12:00,2.04295,2.0432,2.0428,2.04305,106800000.0
2008-12-30 16:13:00,2.0432,2.0436,2.043,2.0431,128200000.0
2008-12-30 16:14:00,2.04345,2.04355,2.0432,2.0434,86000000.0
2008-12-30 16:15:00,2.04355,2.04355,2.04285,2.04315,87000000.0
2008-12-30 16:16:00,2.04325,2.0444,2.04215,2.04285,204000000.0
2008-12-30 16:17:00,2.0427,2.0447,2.0425,2.04425,190200000.0
2008-12-30 16:18:00,2.0443,2.0443,2.0429,2.0435,161000000.0
2008-12-30 16:19:00,2.0436,2.04505,2.0433,2.04395,152600000.0
2008-12-30 16:20:00,2.04395,2.04395,2.04325,2.0434,81600000.0
2008-12-30 16:21:00,2.04345,2.0439,2.0429,2.04295,116400000.0
2008-12-30 16:22:00,2.0429,2.04345,2.0429,2.04345,113800000.0
2008-12-30 16:23:00,2.04345,2.0441,2.0433,2.0433,95800000.0
2008-12-30 16:24:00,2.04345,2.04375,2.04305,2.04325,70400000.0
2008-12-30 16:25:00,2.0432,2.0432,2.04195,2.04195,114400000.0
2008-12-30 16:26:00,2.04205,2.04215,2.0411,2.0418,145400000.0
2008-12-30 16:27:00,2.04185,2.04305,2.0414,2.0427,99600000.0
2008-12-30 16:28:00,2.04235,2.0427,2.0417,2.0423,39800000.0
2008-12-30 16:29:00,2.0423,2.0425,2.0423,2.0423,35000000.0
2008-12-30 16:30:00,2.04235,2.04325,2.0418,2.04325,46600000.0
2008-12-30 16:31:00,2.04315,2.04315,2.04235,2.0425,55000000.0
2008-12-30 16:32:00,2.04255,2.0426,2.0421,2.04255,26200000.0
2008-12-30 16:33:00,2.04255,2.04375,2.04255,2.04345,39000000.0
2008-12-30 16:34:00,2.04355,2.0436,2.04275,2.0429,88400000.0
2008-12-30 16:35:00,2.0429,2.04315,2.0428,2.0429,207800000.0
2008-12-30 16:36:00,2.0429,2.0439,2.0429,2.0439,227400000.0
2008-12-30 16:37:00,2.0439,2.0456,2.04285,2.0435,151200000.0
2008-12-30 16:38:00,2.0435,2.0437,2.04125,2.0413,89200000.0
2008-12-30 16:39:00,2.04135,2.0424,2.0411,2.0424,88000000.0
2008-12-30 16:40:00,2.04255,2.0432,2.04245,2.0432,63000000.0
2008-12-30 16:41:00,2.0432,2.0436,2.0417,2.0417,99800000.0
2008-12-30 16:42:00,2.04205,2.04445,2.042,2.0432,183800000.0
2008-12-30 16:43:00,2.04315,2.04385,2.04285,2.04285,109600000.0
2008-12-30 16:44:00,2.04295,2.04405,2.042,2.04225,104000000.0
2008-12-30 16:45:00,2.0425,2.0437,2.04245,2.04325,161000000.0
2008-12-30 16:46:00,2.0435,2.04425,2.0433,2.0439,124800000.0
2008-12-30 16:47:00,2.04385,2.0442,2.0432,2.04365,130400000.0
2008-12-30 16:48:00,2.04365,2.0447,2.04365,2.04435,113600000.0
2008-12-30 16:49:00,2.04415,2.04515,2.04405,2.04465,60400000.0
2008-12-30 16:50:00,2.0445,2.0452,2.04425,2.0452,102800000.0
2008-12-30 16:51:00,2.045,2.0459,2.0449,2.04575,97600000.0
2008-12-30 16:52:00,2.0458,2.04605,2.0456,2.0456,80200000.0
2008-12-30 16:53:00,2.04565,2.0459,2.0456,2.0457,19800000.0
2008-12-30 16:54:00,2.04575,2.04605,2.0455,2.0457,38600000.0
2008-12-30 16:55:00,2.04575,2.046,2.0451,2.0451,56400000.0
2008-12-30 16:56:00,2.04505,2.04545,2.04445,2.04445,57000000.0
2008-12-30 16:57:00,2.04445,2.04455,2.04405,2.04445,55600000.0
2008-12-30 16:58:00,2.04445,2.04495,2.044,2.04495,48600000.0
2008-12-30 16:59:00,2.045,2.04705,2.0447,2.04705,136000000.0
2008-12-30 17:00:00,2.0473,2.0492,2.0462,2.04635,133000000.0
2008-12-30 17:01:00,2.0463,2.0464,2.04555,2.0456,142200000.0
2008-12-30 17:02:00,2.0457,2.04685,2.0456,2.0461,147600000.0
2008-12-30 17:03:00,2.0462,2.0474,2.0452,2.04585,170400000.0
2008-12-30 17:04:00,2.0459,2.04745,2.04545,2.0471,128000000.0
2008-12-30 17:05:00,2.0471,2.04855,2.0467,2.0482,127600000.0
2008-12-30 17:06:00,2.0482,2.04855,2.04705,2.04715,151200000.0
2008-12-30 17:07:00,2.04705,2.0473,2.0458,2.0458,86400000.0
2008-12-30 17:08:00,2.0459,2.0463,2.04575,2.0462,67600000.0
2008-12-30 17:09:00,2.0464,2.04675,2.04625,2.0464,79200000.0
2008-12-30 17:10:00,2.04645,2.04655,2.04575,2.04615,74600000.0
2008-12-30 17:11:00,2.0461,2.0464,2.04605,2.04605,51200000.0
2008-12-30 17:12:00,2.0461,2.04665,2.0457,2.0457,105800000.0
2008-12-30 17:13:00,2.04565,2.0458,2.04465,2.0458,165600000.0
2008-12-30 17:14:00,2.04485,2.0452,2.0443,2.0447,109400000.0
2008-12-30 17:15:00,2.0447,2.04585,2.04455,2.04575,147000000.0
2008-12-30 17:16:00,2.04575,2.0467,2.04545,2.04645,171200000.0
2008-12-30 17:17:00,2.0465,2.04715,2.04605,2.0461,133200000.0
2008-12-30 17:18:00,2.0462,2.0463,2.04575,2.0463,79000000.0
2008-12-30 17:19:00,2.0463,2.04685,2.04615,2.04665,82000000.0
2008-12-30 17:20:00,2.04665,2.04665,2.04565,2.0462,96200000.0
2008-12-30 17:21:00,2.0461,2.04625,2.04495,2.0451,73600000.0
2008-12-30 17:22:00,2.0451,2.0454,2.0449,2.04525,66600000.0
2008-12-30 17:23:00,2.04525,2.0453,2.0448,2.04485,79800000.0
2008-12-30 17:24:00,2.0448,2.0457,2.04415,2.04455,141600000.0
2008-12-30 17:25:00,2.0446,2.04535,2.04365,2.04485,147800000.0
2008-12-30 17:26:00,2.04475,2.04515,2.04425,2.0445,93800000.0
2008-12-30 17:27:00,2.0445,2.04475,2.04385,2.0446,67000000.0
2008-12-30 17:28:00,2.04465,2.0462,2.04455,2.04515,116200000.0
2008-12-30 17:29:00,2.0453,2.0464,2.04505,2.04635,118800000.0
2008-12-30 17:30:00,2.0464,2.04675,2.04625,2.04635,94000000.0
2008-12-30 17:31:00,2.0464,2.04665,2.04505,2.0464,170000000.0
2008-12-30 17:32:00,2.04685,2.04765,2.04675,2.04675,81000000.0
2008-12-30 17:33:00,2.0467,2.04725,2.0466,2.0471,86400000.0
2008-12-30 17:34:00,2.04725,2.049,2.04705,2.04835,91400000.0
2008-12-30 17:35:00,2.04825,2.0486,2.04775,2.04845,43200000.0
2008-12-30 17:36:00,2.0486,2.04935,2.0467,2.0468,60400000.0
2008-12-30 17:37:00,2.0469,2.0481,2.04665,2.0481,65600000.0
2008-12-30 17:38:00,2.0481,2.04895,2.04695,2.048,153400000.0
2008-12-30 17:39:00,2.04805,2.0487,2.04745,2.04745,67200000.0
2008-12-30 17:40:00,2.0474,2.048,2.0474,2.0477,60200000.0
2008-12-30 17:41:00,2.04775,2.04805,2.04705,2.0474,91600000.0
2008-12-30 17:42:00,2.04755,2.04755,2.0463,2.0466,106400000.0
2008-12-30 17:43:00,2.04695,2.0475,2.04675,2.047,89400000.0
2008-12-30 17:44:00,2.0471,2.04855,2.0468,2.0469,81000000.0
2008-12-30 17:45:00,2.047,2.047,2.04545,2.04625,88000000.0
2008-12-30 17:46:00,2.0464,2.04675,2.04585,2.0466,123000000.0
2008-12-30 17:47:00,2.0464,2.0466,2.0462,2.0463,99600000.0
2008-12-30 17:48:00,2.0463,2.04685,2.04535,2.04545,118600000.0
2008-12-30 17:49:00,2.04545,2.04665,2.0452,2.0454,113000000.0
2008-12-30 17:50:00,2.04545,2.0458,2.04545,2.04555,54800000.0
2008-12-30 17:51:00,2.0456,2.0456,2.04525,2.04535,44000000.0
2008-12-30 17:52:00,2.0453,2.04535,2.04445,2.0451,81400000.0
2008-12-30 17:53:00,2.04515,2.04575,2.04425,2.04575,58000000.0
2008-12-30 17:54:00,2.04555,2.0466,2.04365,2.0438,173600000.0
2008-12-30 17:55:00,2.04375,2.04425,2.0436,2.04395,116400000.0
2008-12-30 17:56:00,2.0439,2.04485,2.04345,2.044,122000000.0
2008-12-30 17:57:00,2.04415,2.046,2.04375,2.04585,98200000.0
2008-12-30 17:58:00,2.04575,2.04665,2.04485,2.0449,85800000.0
2008-12-30 17:59:00,2.0451,2.04645,2.0447,2.0451,150400000.0
2008-12-30 18:00:00,2.04505,2.04525,2.04385,2.0444,156000000.0
2008-12-30 18:01:00,2.0445,2.04515,2.04405,2.04515,86800000.0
2008-12-30 18:02:00,2.04515,2.0455,2.0448,2.04485,48200000.0
2008-12-30 18:03:00,2.04475,2.04505,2.0443,2.0446,57600000.0
2008-12-30 18:04:00,2.04475,2.0452,2.0431,2.0432,160800000.0
2008-12-30 18:05:00,2.0432,2.0444,2.04275,2.0432,128600000.0
2008-12-30 18:06:00,2.0432,2.04395,2.0428,2.04305,134600000.0
2008-12-30 18:07:00,2.043,2.04335,2.0424,2.04275,95600000.0
2008-12-30 18:08:00,2.0429,2.04325,2.0426,2.043,109400000.0
2008-12-30 18:09:00,2.04295,2.043,2.0402,2.04055,160800000.0
2008-12-30 18:10:00,2.0406,2.0406,2.0394,2.03945,71400000.0
2008-12-30 18:11:00,2.03965,2.04145,2.0396,2.04135,105200000.0
2008-12-30 18:12:00,2.04145,2.04325,2.04105,2.0432,155200000.0
2008-12-30 18:13:00,2.04315,2.04325,2.04215,2.04225,102600000.0
2008-12-30 18:14:00,2.04225,2.04245,2.0407,2.04075,142200000.0
2008-12-30 18:15:00,2.04075,2.04145,2.0407,2.04135,120800000.0
2008-12-30 18:16:00,2.0414,2.0422,2.0411,2.04215,116600000.0
2008-12-30 18:17:00,2.04175,2.04255,2.0402,2.04045,224200000.0
2008-12-30 18:18:00,2.0406,2.042,2.0406,2.0407,125800000.0
2008-12-30 18:19:00,2.041,2.0424,2.0409,2.0421,178800000.0
2008-12-30 18:20:00,2.04225,2.0423,2.04085,2.0418,88600000.0
2008-12-30 18:21:00,2.04175,2.042,2.04135,2.04155,55200000.0
2008-12-30 18:22:00,2.0416,2.0416,2.04085,2.04115,81200000.0
2008-12-30 18:23:00,2.0412,2.04185,2.041,2.04105,111400000.0
2008-12-30 18:24:00,2.04105,2.0418,2.0406,2.0413,125800000.0
2008-12-30 18:25:00,2.0414,2.0416,2.04095,2.04125,79200000.0
2008-12-30 18:26:00,2.04135,2.0428,2.04135,2.04275,56800000.0
2008-12-30 18:27:00,2.0426,2.0429,2.04245,2.04245,29000000.0
2008-12-30 18:28:00,2.0425,2.043,2.04245,2.04295,25000000.0
2008-12-30 18:29:00,2.043,2.04365,2.0428,2.04365,55600000.0
2008-12-30 18:30:00,2.0436,2.0448,2.0432,2.04405,110800000.0
2008-12-30 18:31:00,2.0442,2.04525,2.0442,2.0452,62800000.0
2008-12-30 18:32:00,2.04535,2.0455,2.0442,2.04435,48400000.0
2008-12-30 18:33:00,2.0442,2.04505,2.04395,2.04395,52800000.0
2008-12-30 18:34:00,2.04425,2.0443,2.0437,2.0443,30200000.0
2008-12-30 18:35:00,2.04415,2.04435,2.04405,2.04415,46200000.0
2008-12-30 18:36:00,2.04415,2.0448,2.04385,2.0448,45800000.0
2008-12-30 18:37:00,2.0448,2.04545,2.0448,2.04485,49000000.0
2008-12-30 18:38:00,2.0448,2.0457,2.0448,2.0451,65200000.0
2008-12-30 18:39:00,2.045,2.04575,2.045,2.04515,65400000.0
2008-12-30 18:40:00,2.04515,2.04555,2.0437,2.0438,69600000.0
2008-12-30 18:41:00,2.04375,2.04385,2.0436,2.0437,59800000.0
2008-12-30 18:42:00,2.0438,2.04385,2.043,2.04335,70400000.0
2008-12-30 18:43:00,2.043,2.04345,2.04195,2.0423,90600000.0
2008-12-30 18:44:00,2.04225,2.0423,2.04055,2.04115,161800000.0
2008-12-30 18:45:00,2.0411,2.0414,2.04035,2.04045,88000000.0
2008-12-30 18:46:00,2.04045,2.0406,2.04005,2.0403,85800000.0
2008-12-30 18:47:00,2.0403,2.0407,2.04015,2.0405,61600000.0
2008-12-30 18:48:00,2.04045,2.0417,2.04015,2.0417,51200000.0
2008-12-30 18:49:00,2.0417,2.0417,2.04085,2.04145,92200000.0
2008-12-30 18:50:00,2.0415,2.0431,2.0411,2.04305,129000000.0
2008-12-30 18:51:00,2.04305,2.0433,2.0413,2.042,147000000.0
2008-12-30 18:52:00,2.042,2.04255,2.042,2.0425,69000000.0
2008-12-30 18:53:00,2.04255,2.0427,2.041,2.04115,77400000.0
2008-12-30 18:54:00,2.0411,2.0418,2.0408,2.0418,60200000.0
2008-12-30 18:55:00,2.04185,2.04215,2.0417,2.04185,41200000.0
2008-12-30 18:56:00,2.04185,2.0426,2.04115,2.0423,61400000.0
2008-12-30 18:57:00,2.0424,2.0424,2.04195,2.04195,37400000.0
2008-12-30 18:58:00,2.04195,2.042,2.04055,2.0407,141200000.0
2008-12-30 18:59:00,2.0407,2.0409,2.03865,2.03865,163600000.0
2008-12-30 19:00:00,2.0391,2.0406,2.0385,2.03985,194600000.0
2008-12-30 19:01:00,2.03995,2.0401,2.03875,2.03935,78200000.0
2008-12-30 19:02:00,2.0394,2.0403,2.0382,2.04015,101400000.0
2008-12-30 19:03:00,2.0402,2.0403,2.03955,2.0396,39600000.0
2008-12-30 19:04:00,2.0397,2.04055,2.03955,2.04035,80200000.0
2008-12-30 19:05:00,2.0402,2.0405,2.04005,2.0405,48400000.0
2008-12-30 19:06:00,2.04055,2.04135,2.03975,2.04095,181400000.0
2008-12-30 19:07:00,2.0409,2.04095,2.0402,2.0402,107400000.0
2008-12-30 19:08:00,2.04055,2.04115,2.04055,2.041,45000000.0
2008-12-30 19:09:00,2.0409,2.04275,2.0409,2.04275,128200000.0
2008-12-30 19:10:00,2.0427,2.0443,2.0427,2.04335,184200000.0
2008-12-30 19:11:00,2.0433,2.04385,2.04305,2.04375,168800000.0
2008-12-30 19:12:00,2.04385,2.04445,2.0432,2.044,96600000.0
2008-12-30 19:13:00,2.044,2.04415,2.044,2.04415,43200000.0
2008-12-30 19:14:00,2.0441,2.0441,2.0429,2.0429,74600000.0
2008-12-30 19:15:00,2.04315,2.0433,2.0429,2.0429,73600000.0
2008-12-30 19:16:00,2.0429,2.0429,2.04115,2.0412,90000000.0
2008-12-30 19:17:00,2.0412,2.04215,2.0411,2.0421,97800000.0
2008-12-30 19:18:00,2.0421,2.04235,2.04165,2.0423,59200000.0
2008-12-30 19:19:00,2.04225,2.0425,2.04225,2.04245,54000000.0
2008-12-30 19:20:00,2.0425,2.04265,2.04245,2.04255,27200000.0
2008-12-30 19:21:00,2.04255,2.04255,2.0419,2.04205,33000000.0
2008-12-30 19:22:00,2.0421,2.04245,2.0412,2.0415,57600000.0
2008-12-30 19:23:00,2.0415,2.04255,2.0415,2.04255,41800000.0
2008-12-30 19:24:00,2.04265,2.04265,2.0423,2.04255,13200000.0
2008-12-30 19:25:00,2.04265,2.04325,2.04235,2.04255,33000000.0
2008-12-30 19:26:00,2.0426,2.0426,2.0423,2.0423,33000000.0
2008-12-30 19:27:00,2.04235,2.0425,2.04235,2.04235,24200000.0
2008-12-30 19:28:00,2.0423,2.04265,2.04165,2.04165,35200000.0
2008-12-30 19:29:00,2.0418,2.042,2.0402,2.0407,112800000.0
2008-12-30 19:30:00,2.0408,2.042,2.0407,2.0419,90800000.0
2008-12-30 19:31:00,2.0419,2.0424,2.0419,2.0424,39600000.0
2008-12-30 19:32:00,2.0425,2.0429,2.042,2.04215,58600000.0
2008-12-30 19:33:00,2.04245,2.0441,2.04235,2.0441,55200000.0
2008-12-30 19:34:00,2.04415,2.04655,2.04415,2.04615,72400000.0
2008-12-30 19:35:00,2.0461,2.04655,2.04575,2.046,50400000.0
2008-12-30 19:36:00,2.0461,2.0463,2.0457,2.0457,52800000.0
2008-12-30 19:37:00,2.0457,2.04695,2.0448,2.0456,147600000.0
2008-12-30 19:38:00,2.04515,2.0456,2.0451,2.04545,67400000.0
2008-12-30 19:39:00,2.0455,2.0455,2.0447,2.04495,85800000.0
2008-12-30 19:40:00,2.0449,2.04515,2.0429,2.04355,164000000.0
2008-12-30 19:41:00,2.0435,2.0436,2.0411,2.04215,150600000.0
2008-12-30 19:42:00,2.04225,2.0438,2.04215,2.0437,72800000.0
2008-12-30 19:43:00,2.04355,2.0443,2.04245,2.0435,198600000.0
2008-12-30 19:44:00,2.04345,2.0436,2.0432,2.0432,28600000.0
2008-12-30 19:45:00,2.04325,2.0436,2.0411,2.0421,106600000.0
2008-12-30 19:46:00,2.0421,2.04265,2.0421,2.04265,33200000.0
2008-12-30 19:47:00,2.04265,2.04285,2.0426,2.04285,23200000.0
2008-12-30 19:48:00,2.0427,2.0427,2.04095,2.04155,72100000.0
2008-12-30 19:49:00,2.0417,2.0424,2.0414,2.0421,54200000.0
2008-12-30 19:50:00,2.0419,2.0419,2.04145,2.0418,77000000.0
2008-12-30 19:51:00,2.04175,2.042,2.0409,2.0417,60400000.0
2008-12-30 19:52:00,2.0417,2.04235,2.0417,2.04235,30800000.0
2008-12-30 19:53:00,2.0423,2.04245,2.0416,2.042,37800000.0
2008-12-30 19:54:00,2.04185,2.0423,2.04185,2.0423,31800000.0
2008-12-30 19:55:00,2.04235,2.0424,2.04225,2.0423,30200000.0
2008-12-30 19:56:00,2.04225,2.0423,2.04215,2.0423,14200000.0
2008-12-30 19:57:00,2.04215,2.04415,2.04215,2.0437,72400000.0
2008-12-30 19:58:00,2.0437,2.0437,2.0432,2.0432,36600000.0
2008-12-30 19:59:00,2.0432,2.04385,2.04315,2.04345,68600000.0
2008-12-30 20:00:00,2.04395,2.0441,2.04355,2.0437,25000000.0
2008-12-30 20:01:00,2.0436,2.0437,2.0435,2.0435,6000000.0
2008-12-30 20:02:00,2.04365,2.04435,2.0431,2.04325,69200000.0
2008-12-30 20:03:00,2.0432,2.04345,2.0432,2.04345,25200000.0
2008-12-30 20:04:00,2.04345,2.04365,2.04295,2.0432,48200000.0
2008-12-30 20:05:00,2.0432,2.0432,2.0424,2.0431,55400000.0
2008-12-30 20:06:00,2.0431,2.0431,2.04235,2.0428,59400000.0
2008-12-30 20:07:00,2.0428,2.0428,2.04165,2.04165,34200000.0
2008-12-30 20:08:00,2.04195,2.0422,2.0419,2.0419,33000000.0
2008-12-30 20:09:00,2.04185,2.04195,2.0417,2.04175,44000000.0
2008-12-30 20:10:00,2.0419,2.0421,2.0419,2.04205,13200000.0
2008-12-30 20:11:00,2.04185,2.04245,2.0414,2.0417,86800000.0
2008-12-30 20:12:00,2.0417,2.04205,2.04155,2.0419,24200000.0
2008-12-30 20:13:00,2.04205,2.0421,2.0416,2.04185,45000000.0
2008-12-30 20:14:00,2.0418,2.0422,2.04165,2.04205,44600000.0
2008-12-30 20:15:00,2.04195,2.0424,2.04195,2.0423,36000000.0
2008-12-30 20:16:00,2.04225,2.04265,2.0421,2.04265,53000000.0
2008-12-30 20:17:00,2.04265,2.04295,2.04265,2.04285,42000000.0
2008-12-30 20:18:00,2.0428,2.04305,2.0426,2.0426,90800000.0
2008-12-30 20:19:00,2.04255,2.04325,2.04245,2.0429,109400000.0
2008-12-30 20:20:00,2.04305,2.0435,2.04255,2.04345,87600000.0
2008-12-30 20:21:00,2.0435,2.0436,2.0426,2.0433,49400000.0
2008-12-30 20:22:00,2.04325,2.04325,2.0426,2.0426,37600000.0
2008-12-30 20:23:00,2.04255,2.043,2.04245,2.043,45200000.0
2008-12-30 20:24:00,2.043,2.04395,2.043,2.0438,63200000.0
2008-12-30 20:25:00,2.0438,2.04395,2.0436,2.04385,24600000.0
2008-12-30 20:26:00,2.0438,2.04385,2.04355,2.04355,62800000.0
2008-12-30 20:27:00,2.0435,2.0439,2.0435,2.0439,19800000.0
2008-12-30 20:28:00,2.04395,2.044,2.04345,2.04355,18600000.0
2008-12-30 20:29:00,2.04355,2.04395,2.0431,2.04355,106400000.0
2008-12-30 20:30:00,2.04355,2.04365,2.0427,2.04315,66000000.0
2008-12-30 20:31:00,2.0432,2.04335,2.0432,2.04325,16600000.0
2008-12-30 20:32:00,2.0432,2.04355,2.0432,2.04355,11800000.0
2008-12-30 20:33:00,2.04365,2.04365,2.04365,2.04365,4400000.0
2008-12-30 20:34:00,2.04365,2.04375,2.04345,2.04345,29800000.0
2008-12-30 20:35:00,2.04355,2.04365,2.04335,2.04335,17200000.0
2008-12-30 20:36:00,2.04345,2.0441,2.04345,2.04375,21800000.0
2008-12-30 20:37:00,2.04395,2.04395,2.0437,2.04375,13200000.0
2008-12-30 20:38:00,2.04375,2.04385,2.04365,2.04365,26400000.0
2008-12-30 20:39:00,2.04355,2.0437,2.0432,2.0437,45200000.0
2008-12-30 20:40:00,2.0435,2.0435,2.0432,2.0432,26400000.0
2008-12-30 20:41:00,2.04305,2.0434,2.04225,2.04335,78200000.0
2008-12-30 20:42:00,2.04315,2.04415,2.04305,2.04415,18600000.0
2008-12-30 20:43:00,2.04415,2.04445,2.04315,2.04415,77000000.0
2008-12-30 20:44:00,2.044,2.044,2.04305,2.0436,50600000.0
2008-12-30 20:45:00,2.0437,2.04425,2.04335,2.044,70400000.0
2008-12-30 20:46:00,2.0443,2.04485,2.04405,2.04415,36000000.0
2008-12-30 20:47:00,2.0441,2.0442,2.04405,2.0441,13200000.0
2008-12-30 20:48:00,2.04405,2.04405,2.0421,2.0424,108600000.0
2008-12-30 20:49:00,2.0424,2.0426,2.0424,2.0425,26400000.0
2008-12-30 20:50:00,2.0426,2.0427,2.04245,2.0427,15400000.0
2008-12-30 20:51:00,2.0427,2.04285,2.04255,2.04265,19800000.0
2008-12-30 20:52:00,2.0426,2.04265,2.0425,2.04265,13200000.0
2008-12-30 20:53:00,2.0427,2.04295,2.0424,2.04245,20800000.0
2008-12-30 20:54:00,2.04235,2.0426,2.04195,2.04195,22800000.0
2008-12-30 20:55:00,2.0421,2.04215,2.04205,2.04215,8800000.0
2008-12-30 20:56:00,2.0423,2.04235,2.042,2.0423,72600000.0
2008-12-30 20:57:00,2.0423,2.04235,2.0423,2.04235,4400000.0
2008-12-30 20:58:00,2.04245,2.04245,2.04205,2.04205,11000000.0
2008-12-30 20:59:00,2.04215,2.04245,2.04205,2.0422,28600000.0
2008-12-30 21:00:00,2.04215,2.04335,2.04215,2.04335,23400000.0
2008-12-30 21:01:00,2.04325,2.0446,2.04325,2.0445,36000000.0
2008-12-30 21:02:00,2.0446,2.04475,2.044,2.04415,18000000.0
2008-12-30 21:03:00,2.044,2.04415,2.04395,2.044,16800000.0
2008-12-30 21:04:00,2.0439,2.044,2.0433,2.0436,28600000.0
2008-12-30 21:05:00,2.0435,2.0438,2.04325,2.0435,25800000.0
2008-12-30 21:06:00,2.0436,2.0439,2.0433,2.0433,59200000.0
2008-12-30 21:07:00,2.0434,2.0434,2.04285,2.04285,41000000.0
2008-12-30 21:08:00,2.04285,2.04295,2.04235,2.04235,44000000.0
2008-12-30 21:09:00,2.0425,2.0428,2.0425,2.04265,25600000.0
2008-12-30 21:10:00,2.04255,2.04255,2.04245,2.04245,5800000.0
2008-12-30 21:11:00,2.04265,2.04265,2.0422,2.0422,28800000.0
2008-12-30 21:12:00,2.04215,2.0423,2.04215,2.0423,3000000.0
2008-12-30 21:13:00,2.04225,2.04225,2.04125,2.0413,43000000.0
2008-12-30 21:14:00,2.04125,2.04135,2.04125,2.04135,15200000.0
2008-12-30 21:15:00,2.0358,2.0368,2.0358,2.0367,3000000.0
2008-12-30 21:16:00,2.04145,2.0416,2.04145,2.0416,3000000.0
2008-12-30 21:17:00,2.04155,2.0421,2.0415,2.0421,28800000.0
2008-12-30 21:18:00,2.04215,2.04215,2.04135,2.0414,39600000.0
2008-12-30 21:19:00,2.04145,2.04145,2.04145,2.04145,4400000.0
2008-12-30 21:20:00,2.04145,2.0429,2.04145,2.04275,44400000.0
2008-12-30 21:21:00,2.0427,2.0427,2.04175,2.04175,64200000.0
2008-12-30 21:22:00,2.0419,2.042,2.0419,2.042,11600000.0
2008-12-30 21:23:00,2.04195,2.04215,2.0419,2.04215,21000000.0
2008-12-30 21:24:00,2.0422,2.04225,2.04215,2.04215,12000000.0
2008-12-30 21:25:00,2.0423,2.0432,2.0423,2.0432,11800000.0
2008-12-30 21:26:00,2.0434,2.0434,2.0432,2.04335,24400000.0
2008-12-30 21:27:00,2.0433,2.0433,2.0433,2.0433,4400000.0
2008-12-30 21:28:00,2.04325,2.0436,2.0432,2.0434,25800000.0
2008-12-30 21:29:00,2.0433,2.0433,2.04275,2.0429,20400000.0
2008-12-30 21:30:00,2.04305,2.04395,2.04305,2.04395,14800000.0
2008-12-30 21:31:00,2.04395,2.04395,2.04345,2.04375,19800000.0
2008-12-30 21:32:00,2.0437,2.0437,2.04345,2.0437,16600000.0
2008-12-30 21:33:00,2.044,2.04425,2.0435,2.044,40600000.0
2008-12-30 21:34:00,2.044,2.044,2.04225,2.04315,44800000.0
2008-12-30 21:35:00,2.04325,2.04355,2.04315,2.0435,48400000.0
2008-12-30 21:36:00,2.04285,2.0433,2.0427,2.0427,35200000.0
2008-12-30 21:37:00,2.04285,2.0429,2.0418,2.0421,30800000.0
2008-12-30 21:38:00,2.0421,2.0421,2.04175,2.0419,5200000.0
2008-12-30 21:39:00,2.0419,2.04215,2.0419,2.0419,17400000.0
2008-12-30 21:40:00,2.04205,2.04265,2.04205,2.0426,5000000.0
2008-12-30 21:41:00,2.04255,2.0427,2.0421,2.04245,61200000.0
2008-12-30 21:42:00,2.04255,2.04255,2.04235,2.04235,23000000.0
2008-12-30 21:43:00,2.0424,2.0432,2.0418,2.0422,79200000.0
2008-12-30 21:44:00,2.0422,2.0422,2.0415,2.04175,29200000.0
2008-12-30 21:45:00,2.0418,2.04245,2.0417,2.0417,60000000.0
2008-12-30 21:46:00,2.0417,2.04225,2.0417,2.0422,44200000.0
2008-12-30 21:47:00,2.0422,2.0423,2.0421,2.0422,17600000.0
2008-12-30 21:48:00,2.0422,2.0422,2.0416,2.04185,35600000.0
2008-12-30 21:49:00,2.04175,2.04205,2.04175,2.04185,22000000.0
2008-12-30 21:50:00,2.0418,2.04185,2.04175,2.04175,11000000.0
2008-12-30 21:51:00,2.04165,2.04175,2.0416,2.0416,6600000.0
2008-12-30 21:52:00,2.0416,2.0416,2.04155,2.04155,6600000.0
2008-12-30 21:53:00,2.0415,2.0415,2.04055,2.04075,84200000.0
2008-12-30 21:54:00,2.04075,2.0411,2.03945,2.04055,132200000.0
2008-12-30 21:55:00,2.0404,2.04045,2.03985,2.0399,68200000.0
2008-12-30 21:56:00,2.0399,2.0399,2.039,2.03905,64000000.0
2008-12-30 21:57:00,2.03915,2.0395,2.039,2.039,58000000.0
2008-12-30 21:58:00,2.039,2.03905,2.0378,2.03815,47800000.0
2008-12-30 21:59:00,2.03845,2.03845,2.0373,2.03745,81800000.0
2008-12-30 22:00:00,2.03745,2.0393,2.03745,2.0387,109800000.0
2008-12-30 22:01:00,2.03935,2.04105,2.0382,2.04045,137200000.0
2008-12-30 22:02:00,2.04045,2.04045,2.0391,2.0398,40600000.0
2008-12-30 22:03:00,2.0398,2.03985,2.0397,2.03985,35600000.0
2008-12-30 22:04:00,2.03985,2.0411,2.0397,2.04095,82200000.0
2008-12-30 22:05:00,2.041,2.0411,2.0407,2.0408,23200000.0
2008-12-30 22:06:00,2.0408,2.0408,2.0397,2.03985,15400000.0
2008-12-30 22:07:00,2.0398,2.0398,2.03975,2.03975,4400000.0
2008-12-30 22:08:00,2.0398,2.0409,2.0398,2.04065,39400000.0
2008-12-30 22:09:00,2.0406,2.04115,2.0406,2.0408,82400000.0
2008-12-30 22:10:00,2.0408,2.04095,2.0389,2.0389,48200000.0
2008-12-30 22:11:00,2.03905,2.03925,2.03885,2.03925,28800000.0
2008-12-30 22:12:00,2.0392,2.0392,2.0392,2.0392,1000000.0
2008-12-30 22:13:00,2.039,2.04005,2.03885,2.0397,41200000.0
2008-12-30 22:14:00,2.03975,2.03975,2.0374,2.0374,43200000.0
2008-12-30 22:15:00,2.03725,2.0383,2.03725,2.0382,30600000.0
2008-12-30 22:16:00,2.03815,2.03815,2.03775,2.03785,28600000.0
2008-12-30 22:17:00,2.0378,2.0378,2.037,2.03715,28600000.0
2008-12-30 22:18:00,2.03705,2.0372,2.0368,2.0371,30600000.0
2008-12-30 22:19:00,2.03705,2.0376,2.03705,2.03735,37800000.0
2008-12-30 22:20:00,2.03725,2.0373,2.0365,2.03665,26600000.0
2008-12-30 22:21:00,2.0367,2.0367,2.03655,2.0366,18800000.0
2008-12-30 22:22:00,2.03665,2.03695,2.0366,2.03665,26200000.0
2008-12-30 22:23:00,2.0368,2.03705,2.0368,2.03705,8600000.0
2008-12-30 22:24:00,2.0371,2.0371,2.03695,2.0371,8800000.0
2008-12-30 22:25:00,2.0372,2.0372,2.0371,2.0371,6600000.0
2008-12-30 22:26:00,2.0372,2.0379,2.0367,2.0379,52800000.0
2008-12-30 22:27:00,2.0379,2.03875,2.0369,2.037,118800000.0
2008-12-30 22:28:00,2.03705,2.0374,2.03665,2.0368,39800000.0
2008-12-30 22:29:00,2.0368,2.0368,2.0365,2.0366,39400000.0
2008-12-30 22:30:00,2.03655,2.0369,2.0364,2.03665,34000000.0
2008-12-30 22:31:00,2.0366,2.0366,2.0362,2.0362,21600000.0
2008-12-30 22:32:00,2.03635,2.0364,2.03635,2.0364,3000000.0
2008-12-30 22:33:00,2.03635,2.03635,2.035,2.03505,69600000.0
2008-12-30 22:34:00,2.03495,2.03535,2.0347,2.0349,81600000.0
2008-12-30 22:35:00,2.03495,2.03555,2.03495,2.03555,25000000.0
2008-12-30 22:36:00,2.03555,2.036,2.03515,2.03525,42000000.0
2008-12-30 22:37:00,2.0355,2.0366,2.0354,2.0362,88000000.0
2008-12-30 22:38:00,2.0362,2.0373,2.0362,2.03705,56600000.0
2008-12-30 22:39:00,2.0369,2.0372,2.0366,2.03715,32200000.0
2008-12-30 22:40:00,2.03705,2.03765,2.03705,2.0375,36200000.0
2008-12-30 22:41:00,2.0374,2.0374,2.037,2.0372,45800000.0
2008-12-30 22:42:00,2.03705,2.03725,2.03615,2.0363,73400000.0
2008-12-30 22:43:00,2.0362,2.03665,2.0362,2.0366,22200000.0
2008-12-30 22:44:00,2.0366,2.0366,2.0366,2.0366,25600000.0
2008-12-30 22:45:00,2.0366,2.0366,2.03545,2.0359,41400000.0
2008-12-30 22:46:00,2.0362,2.03675,2.03615,2.03635,28600000.0
2008-12-30 22:47:00,2.03625,2.03635,2.0362,2.03625,11000000.0
2008-12-30 22:48:00,2.03635,2.03645,2.03575,2.0361,63800000.0
2008-12-30 22:49:00,2.0361,2.0362,2.03595,2.0362,34600000.0
2008-12-30 22:50:00,2.0363,2.0366,2.0358,2.03625,64000000.0
2008-12-30 22:51:00,2.0365,2.03695,2.03615,2.03615,45600000.0
2008-12-30 22:52:00,2.03605,2.03615,2.03565,2.03615,66000000.0
2008-12-30 22:53:00,2.03605,2.03635,2.03595,2.0362,28600000.0
2008-12-30 22:54:00,2.03635,2.0364,2.0361,2.03615,35200000.0
2008-12-30 22:55:00,2.03605,2.03625,2.03605,2.0362,13200000.0
2008-12-30 22:56:00,2.0358,2.03615,2.0358,2.03615,7800000.0
2008-12-30 22:57:00,2.0362,2.0362,2.03515,2.03555,26400000.0
2008-12-30 22:58:00,2.03555,2.03585,2.0353,2.03555,39200000.0
2008-12-30 22:59:00,2.0358,2.0364,2.0358,2.03625,34200000.0
2008-12-30 23:00:00,2.03635,2.0366,2.0361,2.0366,45600000.0
2008-12-30 23:01:00,2.03675,2.03705,2.0366,2.03695,79600000.0
2008-12-30 23:02:00,2.0369,2.03695,2.0363,2.0363,32600000.0
2008-12-30 23:03:00,2.0364,2.0364,2.036,2.0364,54800000.0
2008-12-30 23:04:00,2.0363,2.0364,2.036,2.0364,55600000.0
2008-12-30 23:05:00,2.0364,2.0364,2.03435,2.0345,97600000.0
2008-12-30 23:06:00,2.0358,2.0363,2.03435,2.0351,54600000.0
2008-12-30 23:07:00,2.03505,2.0362,2.0345,2.03455,50200000.0
2008-12-30 23:08:00,2.0361,2.0361,2.03455,2.03455,6400000.0
2008-12-30 23:09:00,2.0347,2.0359,2.0343,2.03445,34600000.0
2008-12-30 23:10:00,2.03475,2.0363,2.03455,2.03475,32000000.0
2008-12-30 23:11:00,2.03495,2.0362,2.03475,2.03475,19200000.0
2008-12-30 23:12:00,2.0349,2.0364,2.0349,2.0364,25600000.0
2008-12-30 23:13:00,2.0364,2.0364,2.036,2.0363,54800000.0
2008-12-30 23:14:00,2.0363,2.0364,2.0361,2.0363,37000000.0
2008-12-30 23:15:00,2.0364,2.0364,2.03445,2.0362,65000000.0
2008-12-30 23:16:00,2.0364,2.0364,2.0344,2.0349,44500000.0
2008-12-30 23:17:00,2.0348,2.0359,2.0342,2.03425,39800000.0
2008-12-30 23:18:00,2.03445,2.03445,2.0342,2.0343,32800000.0
2008-12-30 23:19:00,2.03445,2.036,2.03425,2.0344,24600000.0
2008-12-30 23:20:00,2.0346,2.0347,2.03455,2.0347,10600000.0
2008-12-30 23:21:00,2.0346,2.0346,2.03455,2.03455,6400000.0
2008-12-30 23:22:00,2.03455,2.0361,2.0341,2.0347,21200000.0
2008-12-30 23:23:00,2.0361,2.0361,2.0345,2.0346,12900000.0
2008-12-30 23:24:00,2.0347,2.0361,2.03435,2.0351,21600000.0
2008-12-30 23:25:00,2.03505,2.0361,2.0343,2.0346,43500000.0
2008-12-30 23:26:00,2.03475,2.03475,2.0342,2.0342,8800000.0
2008-12-30 23:27:00,2.0345,2.0345,2.0342,2.0345,17500000.0
2008-12-30 23:28:00,2.0346,2.036,2.0343,2.0346,29200000.0
2008-12-30 23:29:00,2.03445,2.0358,2.03405,2.03405,37200000.0
2008-12-30 23:30:00,2.034,2.034,2.0332,2.03375,50200000.0
2008-12-30 23:31:00,2.034,2.0343,2.03355,2.03415,27600000.0
2008-12-30 23:32:00,2.0346,2.0346,2.0341,2.0345,22400000.0
2008-12-30 23:33:00,2.0345,2.0345,2.0345,2.0345,9600000.0
2008-12-30 23:34:00,2.0345,2.0345,2.0345,2.0345,13200000.0
2008-12-30 23:35:00,2.0345,2.0345,2.0345,2.0345,6000000.0
2008-12-30 23:36:00,2.03455,2.03455,2.0345,2.0345,2200000.0
2008-12-30 23:37:00,2.0345,2.0345,2.0345,2.0345,9600000.0
2008-12-30 23:38:00,2.0345,2.0345,2.0345,2.0345,7200000.0
2008-12-30 23:39:00,2.0345,2.0345,2.0345,2.0345,3600000.0
2008-12-30 23:40:00,2.0345,2.0347,2.0345,2.0345,27600000.0
2008-12-30 23:41:00,2.0345,2.0348,2.0345,2.03465,17800000.0
2008-12-30 23:42:00,2.0345,2.0345,2.0345,2.0345,1200000.0
2008-12-30 23:43:00,2.03465,2.03465,2.03465,2.03465,2200000.0
2008-12-30 23:44:00,2.0346,2.0346,2.0345,2.0345,22000000.0
2008-12-30 23:45:00,2.0345,2.0345,2.0345,2.0345,4800000.0
2008-12-30 23:46:00,2.0345,2.0345,2.0345,2.0345,1200000.0
2008-12-30 23:47:00,2.0345,2.0345,2.0345,2.0345,3600000.0
2008-12-30 23:48:00,2.0346,2.03475,2.0345,2.0345,41800000.0
2008-12-30 23:49:00,2.0345,2.0345,2.0345,2.0345,12000000.0
2008-12-30 23:50:00,2.0345,2.0345,2.03375,2.03375,13600000.0
2008-12-30 23:51:00,2.0345,2.0345,2.03375,2.03375,12800000.0
2008-12-30 23:52:00,2.03375,2.03435,2.03265,2.0337,48400000.0
2008-12-30 23:53:00,2.03265,2.0342,2.0316,2.03165,45600000.0
2008-12-30 23:54:00,2.03155,2.03215,2.03155,2.0318,28400000.0
2008-12-30 23:55:00,2.03175,2.03185,2.03085,2.03115,73600000.0
2008-12-30 23:56:00,2.0311,2.0325,2.03105,2.0319,39200000.0
2008-12-30 23:57:00,2.03185,2.0319,2.03185,2.0319,4000000.0
2008-12-30 23:58:00,2.0319,2.03205,2.0319,2.0319,10600000.0
2008-12-30 23:59:00,2.0319,2.03255,2.03185,2.0325,18600000.0
2008-12-31 00:00:00,2.0325,2.0325,2.0325,2.0325,2200000.0
2008-12-31 00:01:00,2.0386,2.0398,2.0383,2.0398,33000000.0
2008-12-31 00:02:00,2.04,2.0406,2.0396,2.0404,33000000.0
2008-12-31 00:03:00,2.0313,2.0322,2.0313,2.0318,33000000.0
2008-12-31 00:04:00,2.0319,2.03335,2.031,2.033,30600000.0
2008-12-31 00:05:00,2.0332,2.03325,2.0308,2.0314,36200000.0
2008-12-31 00:06:00,2.0314,2.032,2.0314,2.032,57200000.0
2008-12-31 00:07:00,2.03195,2.0335,2.03195,2.0335,35200000.0
2008-12-31 00:08:00,2.0326,2.03295,2.0321,2.03275,56000000.0
2008-12-31 00:09:00,2.03275,2.03535,2.03275,2.03535,57000000.0
2008-12-31 00:10:00,2.0357,2.0357,2.0341,2.0341,39600000.0
2008-12-31 00:11:00,2.0341,2.0341,2.03185,2.03205,48400000.0
2008-12-31 00:12:00,2.03205,2.03355,2.03205,2.03335,41600000.0
2008-12-31 00:13:00,2.0334,2.03455,2.0332,2.03455,32600000.0
2008-12-31 00:14:00,2.0347,2.03585,2.03385,2.0358,38400000.0
2008-12-31 00:15:00,2.03595,2.0366,2.0356,2.03605,32000000.0
2008-12-31 00:16:00,2.03675,2.03765,2.0365,2.03695,42600000.0
2008-12-31 00:17:00,2.03755,2.03775,2.0373,2.0373,9200000.0
2008-12-31 00:18:00,2.0374,2.0374,2.0374,2.0374,1000000.0
2008-12-31 00:19:00,2.0374,2.0374,2.0374,2.0374,2000000.0
2008-12-31 00:20:00,2.0374,2.0374,2.0374,2.0374,1000000.0
2008-12-31 00:21:00,2.0374,2.03755,2.0374,2.03755,3000000.0
2008-12-31 00:22:00,2.04,2.0404,2.04,2.0404,5000000.0
2008-12-31 00:23:00,2.0375,2.0376,2.0375,2.0376,5000000.0
2008-12-31 00:24:00,2.0378,2.0381,2.03705,2.03795,53400000.0
2008-12-31 00:25:00,2.038,2.0417,2.038,2.0417,57800000.0
2008-12-31 00:26:00,2.0412,2.0429,2.04,2.04,55200000.0
2008-12-31 00:27:00,2.0402,2.0402,2.0381,2.03895,83000000.0
2008-12-31 00:28:00,2.039,2.0405,2.03855,2.0405,57200000.0
2008-12-31 00:29:00,2.04065,2.0408,2.0401,2.0401,26400000.0
2008-12-31 00:30:00,2.0405,2.04065,2.0405,2.0405,8800000.0
2008-12-31 00:31:00,2.0404,2.04055,2.0404,2.04055,6600000.0
2008-12-31 00:32:00,2.04055,2.0406,2.04055,2.0406,6600000.0
2008-12-31 00:33:00,2.04015,2.04095,2.0398,2.04035,31400000.0
2008-12-31 00:34:00,2.0402,2.0403,2.0402,2.0403,4400000.0
2008-12-31 00:35:00,2.03975,2.0407,2.03975,2.0407,22400000.0
2008-12-31 00:36:00,2.0404,2.0404,2.0404,2.0404,2600000.0
2008-12-31 00:37:00,2.04065,2.04135,2.04065,2.04135,9800000.0
2008-12-31 00:38:00,2.04115,2.0416,2.04115,2.04155,17600000.0
2008-12-31 00:39:00,2.04175,2.04225,2.04165,2.042,30000000.0
2008-12-31 00:40:00,2.04195,2.04195,2.0405,2.0406,33600000.0
2008-12-31 00:41:00,2.04075,2.04105,2.0396,2.0403,76400000.0
2008-12-31 00:42:00,2.04025,2.04155,2.04025,2.04155,40400000.0
2008-12-31 00:43:00,2.04155,2.04165,2.04105,2.04135,45600000.0
2008-12-31 00:44:00,2.0414,2.04215,2.04025,2.0412,45600000.0
2008-12-31 00:45:00,2.04135,2.04165,2.0409,2.04155,31800000.0
2008-12-31 00:46:00,2.04165,2.04165,2.0409,2.04115,26400000.0
2008-12-31 00:47:00,2.04075,2.04085,2.0393,2.04055,21400000.0
2008-12-31 00:48:00,2.04,2.0403,2.04,2.0403,4400000.0
2008-12-31 00:49:00,2.04045,2.04075,2.04045,2.04075,6600000.0
2008-12-31 00:50:00,2.0409,2.0415,2.04075,2.04075,41400000.0
2008-12-31 00:51:00,2.0409,2.0412,2.0408,2.0412,23800000.0
2008-12-31 00:52:00,2.0416,2.0416,2.0407,2.0407,22000000.0
2008-12-31 00:53:00,2.0401,2.0401,2.0401,2.0401,4400000.0
2008-12-31 00:54:00,2.0402,2.0409,2.0402,2.04075,16000000.0
2008-12-31 00:55:00,2.04105,2.0412,2.04005,2.0412,28400000.0
2008-12-31 00:56:00,2.04135,2.0418,2.04045,2.04075,31600000.0
2008-12-31 00:57:00,2.0402,2.0402,2.0402,2.0402,2800000.0
2008-12-31 00:58:00,2.04035,2.04035,2.04035,2.04035,2800000.0
2008-12-31 00:59:00,2.04035,2.04085,2.04035,2.04085,18800000.0
2008-12-31 01:00:00,2.04095,2.04105,2.0393,2.04035,106800000.0
2008-12-31 01:01:00,2.0406,2.04165,2.03985,2.04165,81000000.0
2008-12-31 01:02:00,2.04105,2.04205,2.04105,2.04165,97400000.0
2008-12-31 01:03:00,2.0417,2.0423,2.0417,2.042,82200000.0
2008-12-31 01:04:00,2.0421,2.0421,2.04195,2.042,15400000.0
2008-12-31 01:05:00,2.042,2.042,2.0418,2.04185,8800000.0
2008-12-31 01:06:00,2.04185,2.04185,2.0414,2.0417,19600000.0
2008-12-31 01:07:00,2.04175,2.0421,2.0417,2.0417,23200000.0
2008-12-31 01:08:00,2.0418,2.042,2.0417,2.0418,38600000.0
2008-12-31 01:09:00,2.04155,2.04155,2.04155,2.04155,1000000.0
2008-12-31 01:10:00,2.0417,2.0421,2.0417,2.0421,15200000.0
2008-12-31 01:11:00,2.0421,2.04215,2.042,2.042,17600000.0
2008-12-31 01:12:00,2.04185,2.04185,2.0415,2.04165,15400000.0
2008-12-31 01:13:00,2.0415,2.0415,2.0415,2.0415,2200000.0
2008-12-31 01:14:00,2.0411,2.04135,2.0411,2.04135,12200000.0
2008-12-31 01:15:00,2.0411,2.0416,2.04105,2.0416,15400000.0
2008-12-31 01:16:00,2.0415,2.0415,2.0415,2.0415,2200000.0
2008-12-31 01:17:00,2.0415,2.0415,2.0404,2.04095,56000000.0
2008-12-31 01:18:00,2.04095,2.041,2.04015,2.0402,47200000.0
2008-12-31 01:19:00,2.0402,2.04095,2.0402,2.04095,23600000.0
2008-12-31 01:20:00,2.04095,2.0413,2.0404,2.0413,31800000.0
2008-12-31 01:21:00,2.04125,2.0415,2.04125,2.04145,19800000.0
2008-12-31 01:22:00,2.04155,2.0419,2.04155,2.0419,35400000.0
2008-12-31 01:23:00,2.0419,2.042,2.04175,2.04185,34600000.0
2008-12-31 01:24:00,2.04185,2.042,2.0417,2.0417,15400000.0
2008-12-31 01:25:00,2.0417,2.04195,2.04155,2.04185,45200000.0
2008-12-31 01:26:00,2.04185,2.0428,2.04185,2.0428,37400000.0
2008-12-31 01:27:00,2.04285,2.04295,2.04265,2.04265,13200000.0
2008-12-31 01:28:00,2.04265,2.04265,2.0421,2.0424,49800000.0
2008-12-31 01:29:00,2.0425,2.0428,2.0421,2.0422,48600000.0
2008-12-31 01:30:00,2.0422,2.043,2.04155,2.04165,84800000.0
2008-12-31 01:31:00,2.0417,2.0426,2.04125,2.04245,116000000.0
2008-12-31 01:32:00,2.0426,2.0446,2.04215,2.0446,111400000.0
2008-12-31 01:33:00,2.04475,2.04545,2.0406,2.0448,213600000.0
2008-12-31 01:34:00,2.0448,2.04545,2.04445,2.0449,58200000.0
2008-12-31 01:35:00,2.0449,2.045,2.0441,2.0442,57200000.0
2008-12-31 01:36:00,2.0442,2.0451,2.0437,2.0439,136000000.0
2008-12-31 01:37:00,2.0439,2.04435,2.04385,2.04405,72400000.0
2008-12-31 01:38:00,2.04405,2.04405,2.043,2.04335,65400000.0
2008-12-31 01:39:00,2.04335,2.04335,2.0418,2.0418,105000000.0
2008-12-31 01:40:00,2.0418,2.04205,2.0416,2.04205,126000000.0
2008-12-31 01:41:00,2.04195,2.04275,2.04195,2.0423,77200000.0
2008-12-31 01:42:00,2.0424,2.04265,2.0421,2.04265,48200000.0
2008-12-31 01:43:00,2.0427,2.04365,2.0427,2.04325,32000000.0
2008-12-31 01:44:00,2.04335,2.04335,2.04295,2.04325,9800000.0
2008-12-31 01:45:00,2.04335,2.0438,2.0429,2.0438,61000000.0
2008-12-31 01:46:00,2.0438,2.04415,2.0434,2.04395,114000000.0
2008-12-31 01:47:00,2.0441,2.04415,2.044,2.044,8800000.0
2008-12-31 01:48:00,2.04385,2.04395,2.0426,2.0432,63000000.0
2008-12-31 01:49:00,2.04335,2.044,2.04305,2.04395,64800000.0
2008-12-31 01:50:00,2.04395,2.04475,2.04365,2.04465,42600000.0
2008-12-31 01:51:00,2.04385,2.0442,2.04385,2.0442,4400000.0
2008-12-31 01:52:00,2.04385,2.04405,2.04385,2.04405,8400000.0
2008-12-31 01:53:00,2.04475,2.045,2.0439,2.0448,66000000.0
2008-12-31 01:54:00,2.0448,2.0449,2.0443,2.04455,42800000.0
2008-12-31 01:55:00,2.0446,2.0448,2.0443,2.0448,63000000.0
2008-12-31 01:56:00,2.0448,2.04505,2.0444,2.0448,70200000.0
2008-12-31 01:57:00,2.0449,2.0454,2.04485,2.0454,31400000.0
2008-12-31 01:58:00,2.0454,2.0474,2.0454,2.0462,104600000.0
2008-12-31 01:59:00,2.04615,2.04635,2.0457,2.04635,116000000.0
2008-12-31 02:00:00,2.04635,2.04695,2.04565,2.0458,54400000.0
2008-12-31 02:01:00,2.0457,2.04605,2.04495,2.04605,45400000.0
2008-12-31 02:02:00,2.04605,2.04605,2.0456,2.046,18000000.0
2008-12-31 02:03:00,2.04665,2.04675,2.0458,2.04645,65000000.0
2008-12-31 02:04:00,2.0466,2.0482,2.0466,2.04745,61400000.0
2008-12-31 02:05:00,2.0475,2.0475,2.0475,2.0475,1000000.0
2008-12-31 02:06:00,2.0475,2.04775,2.0475,2.04765,29600000.0
2008-12-31 02:07:00,2.0477,2.048,2.0476,2.048,18600000.0
2008-12-31 02:08:00,2.0481,2.04855,2.0481,2.04855,16000000.0
2008-12-31 02:09:00,2.04815,2.0488,2.04805,2.0484,26600000.0
2008-12-31 02:10:00,2.04865,2.04865,2.0481,2.0481,4600000.0
2008-12-31 02:11:00,2.04805,2.0489,2.048,2.0488,46600000.0
2008-12-31 02:12:00,2.0488,2.0488,2.0481,2.0481,40400000.0
2008-12-31 02:13:00,2.04805,2.04885,2.0479,2.04885,171600000.0
2008-12-31 02:14:00,2.04905,2.0503,2.0488,2.0491,104800000.0
2008-12-31 02:15:00,2.0498,2.05,2.0488,2.05,85600000.0
2008-12-31 02:16:00,2.05,2.05,2.04915,2.04935,44000000.0
2008-12-31 02:17:00,2.04925,2.04925,2.04785,2.049,218800000.0
2008-12-31 02:18:00,2.04875,2.04915,2.04695,2.04805,166800000.0
2008-12-31 02:19:00,2.0483,2.0501,2.0482,2.04915,123600000.0
2008-12-31 02:20:00,2.04895,2.04895,2.04815,2.0486,47800000.0
2008-12-31 02:21:00,2.0482,2.04925,2.048,2.0484,58000000.0
2008-12-31 02:22:00,2.04845,2.04895,2.04845,2.04865,33600000.0
2008-12-31 02:23:00,2.0487,2.0493,2.048,2.04895,71400000.0
2008-12-31 02:24:00,2.0492,2.04975,2.04805,2.04815,114800000.0
2008-12-31 02:25:00,2.04815,2.04875,2.04815,2.0483,104800000.0
2008-12-31 02:26:00,2.0483,2.04845,2.0483,2.04845,11600000.0
2008-12-31 02:27:00,2.0486,2.04875,2.0486,2.04875,54800000.0
2008-12-31 02:28:00,2.04875,2.0488,2.04785,2.04785,56000000.0
2008-12-31 02:29:00,2.0479,2.0486,2.04745,2.0482,54000000.0
2008-12-31 02:30:00,2.04795,2.04795,2.0462,2.0476,110800000.0
2008-12-31 02:31:00,2.0476,2.04775,2.046,2.0474,79200000.0
2008-12-31 02:32:00,2.0474,2.0476,2.04635,2.0471,100200000.0
2008-12-31 02:33:00,2.04735,2.04755,2.04735,2.04755,24600000.0
2008-12-31 02:34:00,2.0474,2.04795,2.04725,2.0478,35000000.0
2008-12-31 02:35:00,2.0478,2.0478,2.04625,2.0464,26000000.0
2008-12-31 02:36:00,2.0464,2.04645,2.04415,2.0452,77600000.0
2008-12-31 02:37:00,2.0451,2.0458,2.04475,2.045,58400000.0
2008-12-31 02:38:00,2.04495,2.046,2.0444,2.0451,192000000.0
2008-12-31 02:39:00,2.04525,2.04525,2.0435,2.04385,137200000.0
2008-12-31 02:40:00,2.04385,2.04585,2.0431,2.0445,318400000.0
2008-12-31 02:41:00,2.0445,2.04615,2.0443,2.04535,203800000.0
2008-12-31 02:42:00,2.0445,2.0449,2.0424,2.0442,209800000.0
2008-12-31 02:43:00,2.04435,2.04435,2.04275,2.04325,81800000.0
2008-12-31 02:44:00,2.04325,2.04325,2.0414,2.042,293400000.0
2008-12-31 02:45:00,2.04215,2.04405,2.04215,2.04225,70000000.0
2008-12-31 02:46:00,2.04245,2.04295,2.0423,2.04255,114600000.0
2008-12-31 02:47:00,2.04265,2.04345,2.0426,2.04345,53400000.0
2008-12-31 02:48:00,2.0436,2.04535,2.0436,2.04465,136600000.0
2008-12-31 02:49:00,2.04495,2.04525,2.0448,2.04505,150400000.0
2008-12-31 02:50:00,2.0452,2.04535,2.04485,2.04535,108800000.0
2008-12-31 02:51:00,2.04535,2.04535,2.0452,2.0452,20000000.0
2008-12-31 02:52:00,2.0448,2.0452,2.0448,2.04505,62400000.0
2008-12-31 02:53:00,2.04515,2.04545,2.04515,2.04545,5000000.0
2008-12-31 02:54:00,2.0455,2.0455,2.04305,2.0443,53000000.0
2008-12-31 02:55:00,2.0445,2.0445,2.04305,2.04435,95200000.0
2008-12-31 02:56:00,2.04435,2.04435,2.0436,2.0438,18200000.0
2008-12-31 02:57:00,2.0438,2.0443,2.0428,2.0443,32000000.0
2008-12-31 02:58:00,2.0444,2.0457,2.0444,2.04565,25000000.0
2008-12-31 02:59:00,2.0456,2.04565,2.0452,2.0455,12000000.0
2008-12-31 03:00:00,2.0455,2.0459,2.04535,2.0455,22800000.0
2008-12-31 03:01:00,2.0455,2.0459,2.0455,2.0459,12200000.0
2008-12-31 03:02:00,2.04605,2.04615,2.0452,2.0457,26000000.0
2008-12-31 03:03:00,2.04565,2.0469,2.0456,2.0467,39000000.0
2008-12-31 03:04:00,2.04685,2.0479,2.04615,2.0473,81600000.0
2008-12-31 03:05:00,2.0467,2.0467,2.0462,2.0462,17600000.0
2008-12-31 03:06:00,2.04635,2.04655,2.0463,2.04655,16000000.0
2008-12-31 03:07:00,2.04695,2.04715,2.04695,2.04705,10000000.0
2008-12-31 03:08:00,2.04695,2.047,2.04595,2.0463,10000000.0
2008-12-31 03:09:00,2.0464,2.0467,2.0456,2.0459,25400000.0
2008-12-31 03:10:00,2.0459,2.0471,2.0457,2.0464,78200000.0
2008-12-31 03:11:00,2.0464,2.04735,2.046,2.0468,44400000.0
2008-12-31 03:12:00,2.04695,2.04705,2.04635,2.0469,79200000.0
2008-12-31 03:13:00,2.04685,2.047,2.04575,2.04645,158000000.0
2008-12-31 03:14:00,2.04705,2.0501,2.0469,2.0496,196000000.0
2008-12-31 03:15:00,2.0496,2.04985,2.04745,2.04755,133600000.0
2008-12-31 03:16:00,2.0478,2.0478,2.0473,2.0474,67200000.0
2008-12-31 03:17:00,2.0474,2.0474,2.0458,2.0459,84000000.0
2008-12-31 03:18:00,2.046,2.0472,2.0454,2.0471,28000000.0
2008-12-31 03:19:00,2.0454,2.0471,2.0454,2.04555,44000000.0
2008-12-31 03:20:00,2.04545,2.0459,2.04545,2.0459,10800000.0
2008-12-31 03:21:00,2.046,2.04625,2.0458,2.0459,25600000.0
2008-12-31 03:22:00,2.04585,2.04615,2.04485,2.04505,17000000.0
2008-12-31 03:23:00,2.0451,2.0455,2.0451,2.0454,9000000.0
2008-12-31 03:24:00,2.0455,2.0459,2.0455,2.0456,20000000.0
2008-12-31 03:25:00,2.0457,2.0462,2.04395,2.04445,106600000.0
2008-12-31 03:26:00,2.04445,2.0461,2.0434,2.04555,51600000.0
2008-12-31 03:27:00,2.0457,2.0461,2.0457,2.0461,24200000.0
2008-12-31 03:28:00,2.046,2.0463,2.046,2.04615,34800000.0
2008-12-31 03:29:00,2.0463,2.04655,2.04605,2.0461,93800000.0
2008-12-31 03:30:00,2.04625,2.0466,2.0451,2.04585,94000000.0
2008-12-31 03:31:00,2.04595,2.04595,2.0459,2.0459,9000000.0
2008-12-31 03:32:00,2.04595,2.04645,2.0459,2.04645,14000000.0
2008-12-31 03:33:00,2.04675,2.0478,2.0467,2.0472,45400000.0
2008-12-31 03:34:00,2.04735,2.04775,2.04735,2.04775,23000000.0
2008-12-31 03:35:00,2.04775,2.04775,2.04765,2.04765,3000000.0
2008-12-31 03:36:00,2.0476,2.0477,2.0476,2.0477,7000000.0
2008-12-31 03:37:00,2.0392,2.0394,2.0379,2.0386,16000000.0
2008-12-31 03:38:00,2.0477,2.0477,2.04635,2.0467,16000000.0
2008-12-31 03:39:00,2.0467,2.04765,2.04555,2.0458,45800000.0
2008-12-31 03:40:00,2.0458,2.0466,2.0451,2.0464,117200000.0
2008-12-31 03:41:00,2.04665,2.0468,2.04655,2.04655,9200000.0
2008-12-31 03:42:00,2.0467,2.0484,2.0467,2.0484,16000000.0
2008-12-31 03:43:00,2.0484,2.0486,2.0476,2.0486,18000000.0
2008-12-31 03:44:00,2.04855,2.04855,2.0479,2.0484,13600000.0
2008-12-31 03:45:00,2.0484,2.04855,2.0475,2.0475,27400000.0
2008-12-31 03:46:00,2.0476,2.04825,2.047,2.04735,80600000.0
2008-12-31 03:47:00,2.0473,2.0478,2.0472,2.0478,24600000.0
2008-12-31 03:48:00,2.04775,2.0478,2.0466,2.0467,108200000.0
2008-12-31 03:49:00,2.0473,2.04775,2.04605,2.0475,60200000.0
2008-12-31 03:50:00,2.0473,2.0473,2.04665,2.0469,104800000.0
2008-12-31 03:51:00,2.0469,2.04745,2.046,2.04715,75800000.0
2008-12-31 03:52:00,2.04715,2.04775,2.04685,2.0477,109400000.0
2008-12-31 03:53:00,2.0334,2.0338,2.0332,2.0335,27000000.0
2008-12-31 03:54:00,2.04775,2.0478,2.0464,2.0464,27000000.0
2008-12-31 03:55:00,2.04645,2.0468,2.04645,2.04675,12200000.0
2008-12-31 03:56:00,2.04675,2.0468,2.04635,2.04635,72400000.0
2008-12-31 03:57:00,2.04645,2.0467,2.04565,2.0467,69800000.0
2008-12-31 03:58:00,2.0467,2.0467,2.04545,2.0457,101400000.0
2008-12-31 03:59:00,2.0457,2.04595,2.0415,2.04275,120100000.0
2008-12-31 04:00:00,2.04475,2.04515,2.0436,2.0448,104000000.0
2008-12-31 04:01:00,2.0448,2.04485,2.04425,2.0445,17600000.0
2008-12-31 04:02:00,2.04435,2.04505,2.04395,2.0447,60400000.0
2008-12-31 04:03:00,2.0449,2.04545,2.0449,2.0451,60000000.0
2008-12-31 04:04:00,2.0451,2.0454,2.045,2.04515,32200000.0
2008-12-31 04:05:00,2.04515,2.04545,2.0437,2.0442,131600000.0
2008-12-31 04:06:00,2.0442,2.0446,2.0431,2.04315,99400000.0
2008-12-31 04:07:00,2.0431,2.0436,2.0431,2.0431,56400000.0
2008-12-31 04:08:00,2.0432,2.0438,2.0432,2.0436,34200000.0
2008-12-31 04:09:00,2.0437,2.0437,2.0418,2.0422,104800000.0
2008-12-31 04:10:00,2.0424,2.04335,2.04215,2.0426,170400000.0
2008-12-31 04:11:00,2.04235,2.04335,2.04215,2.04335,94800000.0
2008-12-31 04:12:00,2.04315,2.04335,2.04305,2.0432,13000000.0
2008-12-31 04:13:00,2.04325,2.0436,2.0432,2.04335,18400000.0
2008-12-31 04:14:00,2.0434,2.0437,2.04305,2.04365,23600000.0
2008-12-31 04:15:00,2.0437,2.04395,2.04345,2.0439,17200000.0
2008-12-31 04:16:00,2.0439,2.044,2.0432,2.0435,26000000.0
2008-12-31 04:17:00,2.0437,2.04385,2.0437,2.04385,5000000.0
2008-12-31 04:18:00,2.04385,2.04385,2.0435,2.0435,5000000.0
2008-12-31 04:19:00,2.0436,2.0436,2.0436,2.0436,3000000.0
2008-12-31 04:20:00,2.0436,2.0437,2.0419,2.04235,15800000.0
2008-12-31 04:21:00,2.0426,2.0426,2.0418,2.0424,66200000.0
2008-12-31 04:22:00,2.04245,2.04245,2.0415,2.04175,31800000.0
2008-12-31 04:23:00,2.04175,2.04175,2.04135,2.04145,22000000.0
2008-12-31 04:24:00,2.04145,2.04145,2.0406,2.04095,40600000.0
2008-12-31 04:25:00,2.04115,2.0416,2.04105,2.04115,19200000.0
2008-12-31 04:26:00,2.041,2.04195,2.04065,2.04185,63400000.0
2008-12-31 04:27:00,2.0419,2.0422,2.0419,2.0422,9800000.0
2008-12-31 04:28:00,2.04235,2.0428,2.0423,2.0428,6400000.0
2008-12-31 04:29:00,2.0426,2.0429,2.0426,2.0427,28600000.0
2008-12-31 04:30:00,2.0427,2.0427,2.04175,2.04205,17400000.0
2008-12-31 04:31:00,2.0422,2.0422,2.0413,2.04165,65000000.0
2008-12-31 04:32:00,2.0418,2.0419,2.0404,2.0405,76000000.0
2008-12-31 04:33:00,2.04065,2.04095,2.03915,2.0405,37200000.0
2008-12-31 04:34:00,2.0405,2.0405,2.0405,2.0405,8000000.0
2008-12-31 04:35:00,2.0405,2.0405,2.0389,2.03995,48600000.0
2008-12-31 04:36:00,2.03995,2.0408,2.03905,2.0407,60600000.0
2008-12-31 04:37:00,2.04075,2.04085,2.0394,2.0402,66200000.0
2008-12-31 04:38:00,2.0401,2.0405,2.03845,2.03855,122800000.0
2008-12-31 04:39:00,2.03845,2.03845,2.03625,2.03655,158400000.0
2008-12-31 04:40:00,2.0366,2.03785,2.0364,2.03745,105800000.0
2008-12-31 04:41:00,2.0373,2.0373,2.0366,2.03665,27600000.0
2008-12-31 04:42:00,2.0367,2.03725,2.0367,2.0369,49400000.0
2008-12-31 04:43:00,2.037,2.0377,2.03655,2.03675,136600000.0
2008-12-31 04:44:00,2.03685,2.03695,2.0365,2.0367,150600000.0
2008-12-31 04:45:00,2.03675,2.03675,2.036,2.0363,145800000.0
2008-12-31 04:46:00,2.03635,2.0377,2.0361,2.03755,113400000.0
2008-12-31 04:47:00,2.03755,2.03765,2.0344,2.03655,153400000.0
2008-12-31 04:48:00,2.03625,2.0364,2.0353,2.03585,57800000.0
2008-12-31 04:49:00,2.03585,2.03615,2.0354,2.0355,108200000.0
2008-12-31 04:50:00,2.0355,2.0355,2.0351,2.03525,83400000.0
2008-12-31 04:51:00,2.0352,2.0352,2.0348,2.03505,48200000.0
2008-12-31 04:52:00,2.03505,2.0352,2.03485,2.0349,50800000.0
2008-12-31 04:53:00,2.035,2.03535,2.0347,2.0349,105800000.0
2008-12-31 04:54:00,2.0347,2.03525,2.0347,2.03525,67800000.0
2008-12-31 04:55:00,2.03515,2.0354,2.03405,2.0354,105800000.0
2008-12-31 04:56:00,2.03545,2.0358,2.0336,2.03385,134200000.0
2008-12-31 04:57:00,2.03405,2.03465,2.03405,2.03465,15400000.0
2008-12-31 04:58:00,2.03455,2.03455,2.0341,2.03435,24200000.0
2008-12-31 04:59:00,2.0344,2.03505,2.0337,2.03505,64000000.0
2008-12-31 05:00:00,2.03525,2.03525,2.03185,2.033,134400000.0
2008-12-31 05:01:00,2.0332,2.03435,2.033,2.03395,36600000.0
2008-12-31 05:02:00,2.03395,2.0346,2.0333,2.0341,69600000.0
2008-12-31 05:03:00,2.03415,2.03505,2.03415,2.0347,31000000.0
2008-12-31 05:04:00,2.03465,2.0349,2.03465,2.0349,3000000.0
2008-12-31 05:05:00,2.035,2.0351,2.03435,2.03435,11000000.0
2008-12-31 05:06:00,2.03435,2.0352,2.03435,2.03505,16000000.0
2008-12-31 05:07:00,2.03505,2.03545,2.03505,2.03535,10000000.0
2008-12-31 05:08:00,2.03535,2.03535,2.0332,2.03385,54000000.0
2008-12-31 05:09:00,2.03395,2.03495,2.03395,2.0349,11200000.0
2008-12-31 05:10:00,2.0349,2.0353,2.0348,2.0353,15000000.0
2008-12-31 05:11:00,2.0353,2.0353,2.0352,2.0353,4000000.0
2008-12-31 05:12:00,2.0353,2.03575,2.0352,2.03575,20000000.0
2008-12-31 05:13:00,2.0354,2.03585,2.03535,2.0355,24000000.0
2008-12-31 05:14:00,2.0355,2.0356,2.0355,2.0356,5200000.0
2008-12-31 05:15:00,2.0356,2.0361,2.0352,2.0355,19200000.0
2008-12-31 05:16:00,2.0355,2.03585,2.0355,2.0357,23800000.0
2008-12-31 05:17:00,2.0357,2.0357,2.0351,2.03515,17000000.0
2008-12-31 05:18:00,2.0351,2.0351,2.03455,2.03455,70000000.0
2008-12-31 05:19:00,2.0345,2.03495,2.0345,2.03495,52600000.0
2008-12-31 05:20:00,2.03495,2.03525,2.03495,2.03525,19800000.0
2008-12-31 05:21:00,2.03555,2.03555,2.0344,2.0348,23200000.0
2008-12-31 05:22:00,2.0348,2.03555,2.0339,2.0339,103600000.0
2008-12-31 05:23:00,2.0339,2.0345,2.03365,2.0338,92800000.0
2008-12-31 05:24:00,2.03385,2.03455,2.03385,2.03455,29000000.0
2008-12-31 05:25:00,2.03455,2.03535,2.03445,2.03485,108200000.0
2008-12-31 05:26:00,2.03475,2.03475,2.03435,2.0345,54600000.0
2008-12-31 05:27:00,2.0345,2.0345,2.03385,2.0342,110400000.0
2008-12-31 05:28:00,2.03455,2.03455,2.03425,2.0343,40200000.0
2008-12-31 05:29:00,2.0343,2.03445,2.03405,2.03405,29400000.0
2008-12-31 05:30:00,2.034,2.03435,2.03375,2.03435,12400000.0
2008-12-31 05:31:00,2.0345,2.0345,2.03335,2.03335,47200000.0
2008-12-31 05:32:00,2.03335,2.03475,2.03335,2.03475,59200000.0
2008-12-31 05:33:00,2.0349,2.03515,2.0349,2.03515,4000000.0
2008-12-31 05:34:00,2.03515,2.03515,2.035,2.035,2000000.0
2008-12-31 05:35:00,2.03525,2.03525,2.0348,2.03495,19000000.0
2008-12-31 05:36:00,2.03515,2.03545,2.03515,2.03545,16000000.0
2008-12-31 05:37:00,2.03545,2.03555,2.0352,2.0352,4000000.0
2008-12-31 05:38:00,2.03535,2.03535,2.0353,2.0353,3000000.0
2008-12-31 05:39:00,2.0353,2.0353,2.03425,2.03425,36800000.0
2008-12-31 05:40:00,2.0344,2.03505,2.0344,2.03505,3000000.0
2008-12-31 05:41:00,2.0353,2.0366,2.0353,2.036,29000000.0
2008-12-31 05:42:00,2.03595,2.03645,2.03585,2.03645,18000000.0
2008-12-31 05:43:00,2.0361,2.0362,2.0355,2.03585,28000000.0
2008-12-31 05:44:00,2.036,2.0366,2.0344,2.03475,94000000.0
2008-12-31 05:45:00,2.0348,2.03525,2.0348,2.03525,14600000.0
2008-12-31 05:46:00,2.03525,2.03525,2.0347,2.035,16400000.0
2008-12-31 05:47:00,2.03505,2.03545,2.03465,2.03475,42400000.0
2008-12-31 05:48:00,2.0347,2.0347,2.0345,2.0345,32800000.0
2008-12-31 05:49:00,2.03445,2.0347,2.03435,2.0347,15200000.0
2008-12-31 05:50:00,2.03435,2.03445,2.03435,2.03445,11200000.0
2008-12-31 05:51:00,2.0344,2.0344,2.0342,2.0342,33000000.0
2008-12-31 05:52:00,2.0342,2.035,2.0342,2.0346,34000000.0
2008-12-31 05:53:00,2.0346,2.0354,2.0346,2.0354,25000000.0
2008-12-31 05:54:00,2.03525,2.03525,2.03245,2.03385,63800000.0
2008-12-31 05:55:00,2.03385,2.03435,2.03385,2.034,11000000.0
2008-12-31 05:56:00,2.034,2.03565,2.0339,2.0344,56800000.0
2008-12-31 05:57:00,2.0344,2.0344,2.0324,2.0344,49800000.0
2008-12-31 05:58:00,2.0344,2.0344,2.03265,2.0344,27000000.0
2008-12-31 05:59:00,2.03355,2.03425,2.03355,2.034,21400000.0
2008-12-31 06:00:00,2.034,2.034,2.03165,2.0318,48200000.0
2008-12-31 06:01:00,2.0322,2.0333,2.0322,2.03305,11200000.0
2008-12-31 06:02:00,2.0333,2.0336,2.03295,2.03345,19000000.0
2008-12-31 06:03:00,2.0334,2.03505,2.0334,2.03415,34200000.0
2008-12-31 06:04:00,2.034,2.034,2.034,2.034,13000000.0
2008-12-31 06:05:00,2.034,2.034,2.034,2.034,9000000.0
2008-12-31 06:06:00,2.034,2.034,2.033,2.0332,48000000.0
2008-12-31 06:07:00,2.0332,2.0332,2.03275,2.03305,5000000.0
2008-12-31 06:08:00,2.03305,2.03305,2.03265,2.0328,19000000.0
2008-12-31 06:09:00,2.0328,2.0328,2.0323,2.03235,7000000.0
2008-12-31 06:10:00,2.03255,2.03295,2.0323,2.0326,19000000.0
2008-12-31 06:11:00,2.0326,2.033,2.03225,2.03235,38000000.0
2008-12-31 06:12:00,2.0322,2.0325,2.0319,2.0322,15000000.0
2008-12-31 06:13:00,2.0325,2.033,2.0323,2.03285,29000000.0
2008-12-31 06:14:00,2.03285,2.0329,2.03275,2.0329,11000000.0
2008-12-31 06:15:00,2.03275,2.0329,2.03265,2.03265,20000000.0
2008-12-31 06:16:00,2.03265,2.0329,2.0323,2.03285,59000000.0
2008-12-31 06:17:00,2.03285,2.03305,2.03285,2.03295,20000000.0
2008-12-31 06:18:00,2.03305,2.03305,2.0327,2.03285,19000000.0
2008-12-31 06:19:00,2.03285,2.03285,2.0328,2.0328,3000000.0
2008-12-31 06:20:00,2.0328,2.0331,2.0326,2.0329,29000000.0
2008-12-31 06:21:00,2.0329,2.0332,2.03265,2.03295,11000000.0
2008-12-31 06:22:00,2.03305,2.03385,2.03305,2.0338,20000000.0
2008-12-31 06:23:00,2.0338,2.034,2.03345,2.0337,26000000.0
2008-12-31 06:24:00,2.0337,2.0341,2.0333,2.03345,27000000.0
2008-12-31 06:25:00,2.0336,2.0338,2.03335,2.0336,29000000.0
2008-12-31 06:26:00,2.0336,2.0339,2.03295,2.033,37000000.0
2008-12-31 06:27:00,2.03305,2.0332,2.03245,2.03245,28200000.0
2008-12-31 06:28:00,2.03245,2.03265,2.0322,2.0325,19200000.0
2008-12-31 06:29:00,2.03265,2.03265,2.0322,2.0323,20000000.0
2008-12-31 06:30:00,2.0323,2.0323,2.0323,2.0323,1000000.0
2008-12-31 06:31:00,2.0363,2.0363,2.0362,2.0363,30000000.0
2008-12-31 06:32:00,2.03245,2.0336,2.03245,2.03345,30000000.0
2008-12-31 06:33:00,2.03335,2.0339,2.03235,2.03325,75400000.0
2008-12-31 06:34:00,2.0331,2.0333,2.031,2.0319,103400000.0
2008-12-31 06:35:00,2.03215,2.03305,2.03185,2.03195,69000000.0
2008-12-31 06:36:00,2.03195,2.0327,2.0317,2.0322,51400000.0
2008-12-31 06:37:00,2.03235,2.03305,2.03215,2.03305,21400000.0
2008-12-31 06:38:00,2.03325,2.03325,2.03325,2.03325,3200000.0
2008-12-31 06:39:00,2.03325,2.0334,2.0329,2.0329,12600000.0
2008-12-31 06:40:00,2.0333,2.03345,2.0333,2.03345,4200000.0
2008-12-31 06:41:00,2.03335,2.03335,2.033,2.03315,50600000.0
2008-12-31 06:42:00,2.0333,2.0333,2.0332,2.03325,10600000.0
2008-12-31 06:43:00,2.03345,2.0337,2.0331,2.03365,28400000.0
2008-12-31 06:44:00,2.03425,2.03445,2.03365,2.0342,68800000.0
2008-12-31 06:45:00,2.03435,2.03435,2.0338,2.03405,14600000.0
2008-12-31 06:46:00,2.034,2.0342,2.03375,2.03415,69400000.0
2008-12-31 06:47:00,2.0336,2.0349,2.03335,2.03485,81200000.0
2008-12-31 06:48:00,2.03485,2.0355,2.0347,2.0354,28000000.0
2008-12-31 06:49:00,2.0354,2.0354,2.03465,2.03485,26000000.0
2008-12-31 06:50:00,2.0348,2.03485,2.0348,2.03485,2000000.0
2008-12-31 06:51:00,2.0347,2.0347,2.0338,2.0339,5200000.0
2008-12-31 06:52:00,2.0341,2.0341,2.0341,2.0341,2000000.0
2008-12-31 06:53:00,2.0342,2.03435,2.0339,2.0339,16000000.0
2008-12-31 06:54:00,2.0339,2.0342,2.03355,2.03355,19000000.0
2008-12-31 06:55:00,2.03355,2.03375,2.03355,2.0336,17200000.0
2008-12-31 06:56:00,2.0336,2.0336,2.0329,2.0332,22200000.0
2008-12-31 06:57:00,2.0332,2.0332,2.03225,2.0326,27200000.0
2008-12-31 06:58:00,2.0326,2.0326,2.0323,2.0323,17000000.0
2008-12-31 06:59:00,2.0318,2.0323,2.0318,2.0323,26000000.0
2008-12-31 07:00:00,2.0323,2.0323,2.0323,2.0323,26000000.0
2008-12-31 07:01:00,2.0323,2.0323,2.0323,2.0323,14000000.0
2008-12-31 07:02:00,2.0324,2.03245,2.0323,2.03245,28200000.0
2008-12-31 07:03:00,2.03245,2.03285,2.0322,2.0323,32400000.0
2008-12-31 07:04:00,2.0325,2.0329,2.0325,2.0329,11600000.0
2008-12-31 07:05:00,2.03285,2.0336,2.03285,2.0332,37400000.0
2008-12-31 07:06:00,2.0332,2.0335,2.03305,2.0333,9200000.0
2008-12-31 07:07:00,2.0335,2.0335,2.0335,2.0335,1000000.0
2008-12-31 07:08:00,2.0333,2.0335,2.0333,2.0335,2000000.0
2008-12-31 07:09:00,2.03385,2.0341,2.0335,2.0335,30200000.0
2008-12-31 07:10:00,2.0336,2.0346,2.0331,2.03455,48400000.0
2008-12-31 07:11:00,2.0347,2.0349,2.0347,2.0349,13600000.0
2008-12-31 07:12:00,2.03495,2.03495,2.0348,2.0348,5000000.0
2008-12-31 07:13:00,2.0329,2.033,2.0326,2.033,36600000.0
2008-12-31 07:14:00,2.03585,2.03585,2.0348,2.035,36600000.0
2008-12-31 07:15:00,2.03515,2.0374,2.03515,2.0374,73400000.0
2008-12-31 07:16:00,2.0366,2.03695,2.0366,2.03685,5000000.0
2008-12-31 07:17:00,2.0371,2.0371,2.03615,2.03635,25000000.0
2008-12-31 07:18:00,2.0362,2.03655,2.0351,2.03655,45600000.0
2008-12-31 07:19:00,2.03635,2.03715,2.0361,2.03705,29200000.0
2008-12-31 07:20:00,2.03705,2.0374,2.03665,2.03665,28600000.0
2008-12-31 07:21:00,2.0363,2.0367,2.0363,2.0365,18400000.0
2008-12-31 07:22:00,2.0364,2.0364,2.0364,2.0364,1000000.0
2008-12-31 07:23:00,2.0366,2.0366,2.0366,2.0366,7400000.0
2008-12-31 07:24:00,2.0368,2.0371,2.03635,2.03655,42200000.0
2008-12-31 07:25:00,2.03655,2.03655,2.03635,2.03655,9800000.0
2008-12-31 07:26:00,2.0366,2.03665,2.03635,2.03635,22800000.0
2008-12-31 07:27:00,2.03655,2.0372,2.03635,2.03705,48000000.0
2008-12-31 07:28:00,2.03715,2.03715,2.03705,2.03705,6200000.0
2008-12-31 07:29:00,2.03725,2.0375,2.03725,2.0375,12600000.0
2008-12-31 07:30:00,2.03745,2.0376,2.03735,2.03735,26000000.0
2008-12-31 07:31:00,2.0375,2.0375,2.03745,2.0375,17600000.0
2008-12-31 07:32:00,2.03755,2.0378,2.03755,2.0378,25200000.0
2008-12-31 07:33:00,2.0378,2.03795,2.0378,2.03795,4000000.0
2008-12-31 07:34:00,2.03805,2.03875,2.0377,2.03785,46600000.0
2008-12-31 07:35:00,2.0379,2.0386,2.03665,2.0368,92600000.0
2008-12-31 07:36:00,2.0368,2.0368,2.0347,2.0368,26600000.0
2008-12-31 07:37:00,2.0368,2.0368,2.0368,2.0368,4000000.0
2008-12-31 07:38:00,2.0368,2.0368,2.0368,2.0368,6000000.0
2008-12-31 07:39:00,2.0368,2.0368,2.03495,2.03495,8000000.0
2008-12-31 07:40:00,2.0352,2.03535,2.0346,2.03535,46400000.0
2008-12-31 07:41:00,2.03555,2.0356,2.03445,2.03535,34800000.0
2008-12-31 07:42:00,2.03545,2.03545,2.0345,2.0351,34800000.0
2008-12-31 07:43:00,2.0354,2.0356,2.03455,2.0356,45000000.0
2008-12-31 07:44:00,2.0356,2.0356,2.0343,2.0343,30600000.0
2008-12-31 07:45:00,2.0343,2.03445,2.0343,2.03445,10000000.0
2008-12-31 07:46:00,2.0344,2.0344,2.0344,2.0344,1000000.0
2008-12-31 07:47:00,2.0344,2.0344,2.0323,2.03275,40600000.0
2008-12-31 07:48:00,2.03265,2.0334,2.03245,2.0334,23000000.0
2008-12-31 07:49:00,2.0334,2.03345,2.0331,2.0331,17000000.0
2008-12-31 07:50:00,2.03265,2.03305,2.03105,2.03305,41800000.0
2008-12-31 07:51:00,2.03375,2.03375,2.0335,2.0336,21400000.0
2008-12-31 07:52:00,2.033,2.0336,2.03275,2.03275,18400000.0
2008-12-31 07:53:00,2.0329,2.0332,2.0326,2.0326,38600000.0
2008-12-31 07:54:00,2.03275,2.0335,2.0325,2.0325,27000000.0
2008-12-31 07:55:00,2.03255,2.03275,2.03255,2.03275,16000000.0
2008-12-31 07:56:00,2.0327,2.03275,2.0327,2.03275,7000000.0
2008-12-31 07:57:00,2.03275,2.0329,2.03275,2.0329,5000000.0
2008-12-31 07:58:00,2.03275,2.0329,2.03275,2.03285,6000000.0
2008-12-31 07:59:00,2.033,2.0335,2.033,2.03335,11000000.0
2008-12-31 08:00:00,2.0333,2.0333,2.03285,2.033,8400000.0
2008-12-31 08:01:00,2.033,2.0334,2.03295,2.03295,14800000.0
2008-12-31 08:02:00,2.03295,2.03295,2.03295,2.03295,1000000.0
2008-12-31 08:03:00,2.0329,2.03295,2.0329,2.03295,6800000.0
2008-12-31 08:04:00,2.03295,2.0333,2.03225,2.03225,38400000.0
2008-12-31 08:05:00,2.03255,2.03305,2.03255,2.03305,24000000.0
2008-12-31 08:06:00,2.0334,2.0336,2.0334,2.0334,9800000.0
2008-12-31 08:07:00,2.0332,2.0333,2.03315,2.0333,4000000.0
2008-12-31 08:08:00,2.0334,2.03385,2.0332,2.03335,35400000.0
2008-12-31 08:09:00,2.03335,2.0334,2.0327,2.03325,52400000.0
2008-12-31 08:10:00,2.0334,2.0339,2.03315,2.0336,28000000.0
2008-12-31 08:11:00,2.0336,2.0336,2.0336,2.0336,1000000.0
2008-12-31 08:12:00,2.03385,2.034,2.03385,2.034,3000000.0
2008-12-31 08:13:00,2.03405,2.03425,2.034,2.03425,11800000.0
2008-12-31 08:14:00,2.037,2.0375,2.0368,2.0369,13400000.0
2008-12-31 08:15:00,2.03385,2.03425,2.0335,2.03425,13400000.0
2008-12-31 08:16:00,2.03435,2.03435,2.03325,2.0335,64800000.0
2008-12-31 08:17:00,2.0335,2.03425,2.0334,2.0335,46000000.0
2008-12-31 08:18:00,2.037,2.038,2.037,2.038,5000000.0
2008-12-31 08:19:00,2.0378,2.0384,2.0376,2.0382,5000000.0
2008-12-31 08:20:00,2.03365,2.03365,2.0335,2.0336,5000000.0
2008-12-31 08:21:00,2.03365,2.03425,2.0328,2.03295,39800000.0
2008-12-31 08:22:00,2.0331,2.0331,2.033,2.0331,8000000.0
2008-12-31 08:23:00,2.0331,2.0331,2.0331,2.0331,1000000.0
2008-12-31 08:24:00,2.03315,2.03315,2.0328,2.03285,5000000.0
2008-12-31 08:25:00,2.0331,2.0338,2.03305,2.03345,28000000.0
2008-12-31 08:26:00,2.03365,2.03365,2.03355,2.03365,7200000.0
2008-12-31 08:27:00,2.0337,2.03385,2.0337,2.03385,6000000.0
2008-12-31 08:28:00,2.03395,2.03395,2.03375,2.03375,3000000.0
2008-12-31 08:29:00,2.0338,2.03385,2.03335,2.0334,37000000.0
2008-12-31 08:30:00,2.0336,2.0336,2.0335,2.0335,4000000.0
2008-12-31 08:31:00,2.03355,2.03365,2.0335,2.0335,8200000.0
2008-12-31 08:32:00,2.0335,2.0338,2.03325,2.0334,40800000.0
2008-12-31 08:33:00,2.03345,2.03395,2.03345,2.03375,11400000.0
2008-12-31 08:34:00,2.03375,2.0344,2.0333,2.0338,26400000.0
2008-12-31 08:35:00,2.0338,2.03395,2.03345,2.0336,27600000.0
2008-12-31 08:36:00,2.0337,2.0338,2.03365,2.0338,5000000.0
2008-12-31 08:37:00,2.0338,2.03385,2.03335,2.03335,14600000.0
2008-12-31 08:38:00,2.03335,2.0336,2.0331,2.03345,37000000.0
2008-12-31 08:39:00,2.0335,2.0335,2.03335,2.03345,13000000.0
2008-12-31 08:40:00,2.0335,2.0335,2.0335,2.0335,2000000.0
2008-12-31 08:41:00,2.0335,2.03365,2.0335,2.03365,9000000.0
2008-12-31 08:42:00,2.03365,2.0337,2.0335,2.0335,5000000.0
2008-12-31 08:43:00,2.0336,2.0336,2.0336,2.0336,3000000.0
2008-12-31 08:44:00,2.0336,2.03365,2.0335,2.0336,9000000.0
2008-12-31 08:45:00,2.03365,2.03365,2.03345,2.03345,6000000.0
2008-12-31 08:46:00,2.03345,2.0335,2.03335,2.0335,8000000.0
2008-12-31 08:47:00,2.0335,2.0336,2.0333,2.03355,18000000.0
2008-12-31 08:48:00,2.03355,2.03415,2.033,2.03415,25000000.0
2008-12-31 08:49:00,2.03415,2.03535,2.03335,2.0345,81400000.0
2008-12-31 08:50:00,2.03455,2.03905,2.03455,2.03765,181400000.0
2008-12-31 08:51:00,2.0377,2.0385,2.03535,2.0359,288400000.0
2008-12-31 08:52:00,2.0359,2.0367,2.0358,2.0359,171600000.0
2008-12-31 08:53:00,2.0359,2.0359,2.0359,2.0359,144000000.0
2008-12-31 08:54:00,2.03595,2.03815,2.03595,2.0368,150600000.0
2008-12-31 08:55:00,2.03675,2.03785,2.0362,2.03695,141400000.0
2008-12-31 08:56:00,2.0366,2.03805,2.03535,2.03555,150800000.0
2008-12-31 08:57:00,2.0368,2.0371,2.03565,2.0368,144400000.0
2008-12-31 08:58:00,2.03675,2.0375,2.0354,2.0361,149000000.0
2008-12-31 08:59:00,2.03615,2.0367,2.0347,2.03535,244400000.0
2008-12-31 09:00:00,2.03535,2.03555,2.03435,2.03465,85800000.0
2008-12-31 09:01:00,2.0346,2.03585,2.0345,2.03575,156000000.0
2008-12-31 09:02:00,2.0355,2.0357,2.03465,2.03495,142400000.0
2008-12-31 09:03:00,2.03485,2.03545,2.0344,2.03525,190600000.0
2008-12-31 09:04:00,2.03525,2.0371,2.03515,2.03615,179000000.0
2008-12-31 09:05:00,2.0363,2.0377,2.0362,2.0373,125000000.0
2008-12-31 09:06:00,2.0373,2.03965,2.03695,2.03835,37300000.0
2008-12-31 09:07:00,2.03835,2.03835,2.03705,2.03765,81600000.0
2008-12-31 09:08:00,2.03735,2.0385,2.0373,2.0377,72600000.0
2008-12-31 09:09:00,2.0378,2.0387,2.0369,2.03825,91800000.0
2008-12-31 09:10:00,2.03825,2.0389,2.0378,2.03845,66800000.0
2008-12-31 09:11:00,2.03855,2.03875,2.0384,2.03855,51000000.0
2008-12-31 09:12:00,2.0384,2.04025,2.03695,2.03835,164000000.0
2008-12-31 09:13:00,2.03865,2.03975,2.0369,2.03785,166800000.0
2008-12-31 09:14:00,2.038,2.0389,2.0376,2.0379,61800000.0
2008-12-31 09:15:00,2.038,2.03805,2.0376,2.038,22400000.0
2008-12-31 09:16:00,2.0381,2.03855,2.0379,2.038,36800000.0
2008-12-31 09:17:00,2.0381,2.03825,2.03805,2.03825,18400000.0
2008-12-31 09:18:00,2.0381,2.03905,2.03795,2.0387,31200000.0
2008-12-31 09:19:00,2.0391,2.03955,2.0387,2.0394,20400000.0
2008-12-31 09:20:00,2.0394,2.0394,2.0386,2.0393,30800000.0
2008-12-31 09:21:00,2.0392,2.03965,2.0389,2.0389,56600000.0
2008-12-31 09:22:00,2.039,2.0392,2.03855,2.03875,30000000.0
2008-12-31 09:23:00,2.03885,2.0393,2.0384,2.0387,96800000.0
2008-12-31 09:24:00,2.0385,2.0385,2.03775,2.03785,34400000.0
2008-12-31 09:25:00,2.038,2.0381,2.03665,2.0367,86000000.0
2008-12-31 09:26:00,2.0367,2.0374,2.0343,2.03685,178800000.0
2008-12-31 09:27:00,2.0363,2.0378,2.0363,2.0372,97600000.0
2008-12-31 09:28:00,2.0373,2.0373,2.03475,2.03525,112600000.0
2008-12-31 09:29:00,2.03535,2.0369,2.0341,2.03505,127600000.0
2008-12-31 09:30:00,2.0353,2.03575,2.03385,2.03415,88000000.0
2008-12-31 09:31:00,2.03415,2.0351,2.034,2.03505,83400000.0
2008-12-31 09:32:00,2.03515,2.03515,2.0337,2.03395,105000000.0
2008-12-31 09:33:00,2.03395,2.0351,2.03355,2.0351,68200000.0
2008-12-31 09:34:00,2.0351,2.03525,2.034,2.0341,72200000.0
2008-12-31 09:35:00,2.0341,2.0341,2.0329,2.03365,77200000.0
2008-12-31 09:36:00,2.03365,2.0342,2.03365,2.03365,98800000.0
2008-12-31 09:37:00,2.03375,2.03675,2.03355,2.0349,129800000.0
2008-12-31 09:38:00,2.0351,2.0369,2.0351,2.0367,67000000.0
2008-12-31 09:39:00,2.0367,2.0367,2.03325,2.03345,92800000.0
2008-12-31 09:40:00,2.0335,2.0362,2.0333,2.0356,126200000.0
2008-12-31 09:41:00,2.0356,2.0356,2.03375,2.0344,55000000.0
2008-12-31 09:42:00,2.0344,2.0344,2.03355,2.0337,64200000.0
2008-12-31 09:43:00,2.03365,2.03415,2.0335,2.03415,61800000.0
2008-12-31 09:44:00,2.03405,2.03565,2.0338,2.0338,52000000.0
2008-12-31 09:45:00,2.03415,2.0346,2.03415,2.0346,30800000.0
2008-12-31 09:46:00,2.0347,2.0347,2.0338,2.0341,56000000.0
2008-12-31 09:47:00,2.03405,2.03405,2.0332,2.0335,60000000.0
2008-12-31 09:48:00,2.0335,2.0335,2.033,2.03315,27200000.0
2008-12-31 09:49:00,2.0332,2.0334,2.0323,2.03275,53400000.0
2008-12-31 09:50:00,2.03265,2.03285,2.03195,2.03245,110200000.0
2008-12-31 09:51:00,2.0327,2.0337,2.0322,2.0326,100600000.0
2008-12-31 09:52:00,2.0326,2.03305,2.03255,2.03305,24600000.0
2008-12-31 09:53:00,2.03325,2.03455,2.03325,2.0343,40400000.0
2008-12-31 09:54:00,2.0345,2.03525,2.0342,2.03505,44600000.0
2008-12-31 09:55:00,2.0351,2.0353,2.0346,2.0346,59400000.0
2008-12-31 09:56:00,2.03485,2.036,2.03485,2.03535,53400000.0
2008-12-31 09:57:00,2.0354,2.036,2.035,2.0352,32800000.0
2008-12-31 09:58:00,2.0352,2.0352,2.03395,2.0352,26800000.0
2008-12-31 09:59:00,2.0352,2.0352,2.03395,2.0352,22400000.0
2008-12-31 10:00:00,2.0352,2.0352,2.0352,2.0352,70400000.0
2008-12-31 10:01:00,2.0352,2.0352,2.0351,2.0352,80000000.0
2008-12-31 10:02:00,2.0352,2.0352,2.03395,2.0352,87600000.0
2008-12-31 10:03:00,2.0352,2.0352,2.0339,2.0352,61400000.0
2008-12-31 10:04:00,2.0351,2.0352,2.0339,2.0352,91200000.0
2008-12-31 10:05:00,2.0352,2.0352,2.0352,2.0352,48000000.0
2008-12-31 10:06:00,2.0352,2.0352,2.0352,2.0352,91800000.0
2008-12-31 10:07:00,2.0352,2.0352,2.0352,2.0352,35200000.0
2008-12-31 10:08:00,2.0352,2.0352,2.0352,2.0352,38400000.0
2008-12-31 10:09:00,2.0352,2.0352,2.0352,2.0352,51400000.0
2008-12-31 10:10:00,2.0352,2.0352,2.0352,2.0352,34200000.0
2008-12-31 10:11:00,2.0352,2.0352,2.0352,2.0352,67200000.0
2008-12-31 10:12:00,2.0352,2.0352,2.0352,2.0352,28800000.0
2008-12-31 10:13:00,2.0352,2.0352,2.03455,2.0352,88000000.0
2008-12-31 10:14:00,2.0352,2.0352,2.0331,2.03505,133200000.0
2008-12-31 10:15:00,2.03505,2.0352,2.03505,2.0352,86400000.0
2008-12-31 10:16:00,2.0352,2.0352,2.03455,2.03455,70400000.0
2008-12-31 10:17:00,2.0347,2.0352,2.03455,2.03455,27200000.0
2008-12-31 10:18:00,2.0347,2.0352,2.03455,2.0351,73600000.0
2008-12-31 10:19:00,2.0352,2.0352,2.03375,2.03415,36800000.0
2008-12-31 10:20:00,2.0341,2.03415,2.03395,2.034,25000000.0
2008-12-31 10:21:00,2.03405,2.03405,2.03405,2.03405,1000000.0
2008-12-31 10:22:00,2.034,2.0342,2.034,2.0342,51000000.0
2008-12-31 10:23:00,2.0341,2.0342,2.0337,2.0338,27000000.0
2008-12-31 10:24:00,2.0338,2.0338,2.0337,2.0337,47200000.0
2008-12-31 10:25:00,2.0338,2.0338,2.03225,2.0334,121000000.0
2008-12-31 10:26:00,2.0334,2.0338,2.0316,2.0318,128000000.0
2008-12-31 10:27:00,2.0335,2.0338,2.03145,2.0337,76800000.0
2008-12-31 10:28:00,2.0338,2.0338,2.03185,2.0334,136900000.0
2008-12-31 10:29:00,2.0337,2.0338,2.0334,2.0338,55800000.0
2008-12-31 10:30:00,2.0338,2.0338,2.0338,2.0338,76800000.0
2008-12-31 10:31:00,2.0338,2.0338,2.0334,2.0334,20400000.0
2008-12-31 10:32:00,2.03215,2.0338,2.03215,2.0338,79200000.0
2008-12-31 10:33:00,2.0339,2.0347,2.0334,2.0334,74200000.0
2008-12-31 10:34:00,2.0338,2.0338,2.0318,2.0333,74200000.0
2008-12-31 10:35:00,2.0333,2.03345,2.033,2.033,20000000.0
2008-12-31 10:36:00,2.033,2.03325,2.0329,2.033,23800000.0
2008-12-31 10:37:00,2.033,2.033,2.033,2.033,6000000.0
2008-12-31 10:38:00,2.033,2.033,2.033,2.033,9600000.0
2008-12-31 10:39:00,2.033,2.033,2.033,2.033,4800000.0
2008-12-31 10:40:00,2.033,2.03325,2.033,2.03315,35800000.0
2008-12-31 10:41:00,2.03305,2.0336,2.033,2.033,184600000.0
2008-12-31 10:42:00,2.033,2.033,2.033,2.033,31200000.0
2008-12-31 10:43:00,2.033,2.03385,2.033,2.0335,43200000.0
2008-12-31 10:44:00,2.0335,2.03415,2.03305,2.0341,165600000.0
2008-12-31 10:45:00,2.03405,2.0343,2.03375,2.0342,40200000.0
2008-12-31 10:46:00,2.03415,2.0343,2.034,2.0341,26600000.0
2008-12-31 10:47:00,2.0341,2.0341,2.034,2.034,23600000.0
2008-12-31 10:48:00,2.034,2.034,2.03295,2.034,15400000.0
2008-12-31 10:49:00,2.034,2.034,2.034,2.034,8400000.0
2008-12-31 10:50:00,2.034,2.034,2.0324,2.034,70600000.0
2008-12-31 10:51:00,2.0338,2.034,2.03255,2.0338,33600000.0
2008-12-31 10:52:00,2.03265,2.034,2.03265,2.0339,53000000.0
2008-12-31 10:53:00,2.0339,2.034,2.0325,2.034,74200000.0
2008-12-31 10:54:00,2.0339,2.034,2.0324,2.0328,87600000.0
2008-12-31 10:55:00,2.03295,2.0331,2.03285,2.03305,28400000.0
2008-12-31 10:56:00,2.0331,2.03335,2.03275,2.0333,84400000.0
2008-12-31 10:57:00,2.0333,2.0333,2.0327,2.0328,96200000.0
2008-12-31 10:58:00,2.03225,2.0328,2.03095,2.0318,208900000.0
2008-12-31 10:59:00,2.03175,2.03295,2.03175,2.0325,91400000.0
2008-12-31 11:00:00,2.03265,2.03275,2.03205,2.0325,65200000.0
2008-12-31 11:01:00,2.0324,2.0325,2.0322,2.03245,46800000.0
2008-12-31 11:02:00,2.0324,2.0326,2.03225,2.03255,11000000.0
2008-12-31 11:03:00,2.0327,2.0327,2.03255,2.03255,5000000.0
2008-12-31 11:04:00,2.0325,2.03255,2.0324,2.0325,14000000.0
2008-12-31 11:05:00,2.0326,2.0329,2.03225,2.0329,34000000.0
2008-12-31 11:06:00,2.033,2.033,2.0321,2.03225,42400000.0
2008-12-31 11:07:00,2.03225,2.03225,2.0322,2.0322,18000000.0
2008-12-31 11:08:00,2.0322,2.0325,2.0322,2.03225,37600000.0
2008-12-31 11:09:00,2.0323,2.0325,2.0322,2.0322,42600000.0
2008-12-31 11:10:00,2.0322,2.0322,2.0322,2.0322,19600000.0
2008-12-31 11:11:00,2.0322,2.0322,2.0321,2.0322,37600000.0
2008-12-31 11:12:00,2.0322,2.03435,2.0322,2.03435,30600000.0
2008-12-31 11:13:00,2.03455,2.03455,2.0313,2.0335,157000000.0
2008-12-31 11:14:00,2.03345,2.03345,2.03135,2.0315,118800000.0
2008-12-31 11:15:00,2.0315,2.0344,2.02965,2.0316,170400000.0
2008-12-31 11:16:00,2.0316,2.03345,2.03145,2.03345,142200000.0
2008-12-31 11:17:00,2.0337,2.03465,2.03285,2.03375,136800000.0
2008-12-31 11:18:00,2.0348,2.0358,2.03375,2.035,233600000.0
2008-12-31 11:19:00,2.03485,2.03505,2.0337,2.03495,156000000.0
2008-12-31 11:20:00,2.03465,2.0358,2.0346,2.0354,147800000.0
2008-12-31 11:21:00,2.03555,2.03605,2.0354,2.0356,80200000.0
2008-12-31 11:22:00,2.0356,2.0357,2.03435,2.03445,120200000.0
2008-12-31 11:23:00,2.03455,2.0355,2.03425,2.0344,127200000.0
2008-12-31 11:24:00,2.03435,2.0348,2.0343,2.0347,126600000.0
2008-12-31 11:25:00,2.0348,2.0354,2.03435,2.03475,134200000.0
2008-12-31 11:26:00,2.03475,2.035,2.03395,2.03465,121600000.0
2008-12-31 11:27:00,2.0346,2.0347,2.03435,2.03435,92600000.0
2008-12-31 11:28:00,2.03445,2.0353,2.03445,2.03515,42600000.0
2008-12-31 11:29:00,2.0352,2.03735,2.0352,2.03735,49400000.0
2008-12-31 11:30:00,2.0372,2.0374,2.03375,2.03395,137000000.0
2008-12-31 11:31:00,2.03395,2.03515,2.0339,2.03405,126800000.0
2008-12-31 11:32:00,2.03405,2.03495,2.03365,2.0343,85000000.0
2008-12-31 11:33:00,2.03435,2.03755,2.0339,2.03435,116200000.0
2008-12-31 11:34:00,2.0344,2.03445,2.0326,2.03435,106000000.0
2008-12-31 11:35:00,2.03435,2.03455,2.033,2.03425,122800000.0
2008-12-31 11:36:00,2.0344,2.03465,2.03435,2.0344,22200000.0
2008-12-31 11:37:00,2.03435,2.03435,2.0341,2.03415,13200000.0
2008-12-31 11:38:00,2.03415,2.0343,2.0341,2.03425,35400000.0
2008-12-31 11:39:00,2.0343,2.0343,2.03305,2.03315,115400000.0
2008-12-31 11:40:00,2.0333,2.0333,2.03205,2.0325,147800000.0
2008-12-31 11:41:00,2.0325,2.03255,2.0319,2.0323,62000000.0
2008-12-31 11:42:00,2.03235,2.03295,2.0323,2.03285,43400000.0
2008-12-31 11:43:00,2.03285,2.03285,2.0309,2.03155,216800000.0
2008-12-31 11:44:00,2.03155,2.03225,2.03155,2.0321,68200000.0
2008-12-31 11:45:00,2.03225,2.03325,2.0322,2.0327,62200000.0
2008-12-31 11:46:00,2.0327,2.0331,2.0326,2.0331,62800000.0
2008-12-31 11:47:00,2.03325,2.03435,2.03325,2.03435,64600000.0
2008-12-31 11:48:00,2.0346,2.03465,2.0341,2.0341,67400000.0
2008-12-31 11:49:00,2.03415,2.0345,2.03395,2.03425,65200000.0
2008-12-31 11:50:00,2.0344,2.0345,2.03405,2.0343,30800000.0
2008-12-31 11:51:00,2.0343,2.0344,2.0335,2.0344,40800000.0
2008-12-31 11:52:00,2.0344,2.0346,2.0338,2.0342,65000000.0
2008-12-31 11:53:00,2.03465,2.0359,2.03415,2.0345,110200000.0
2008-12-31 11:54:00,2.0346,2.0352,2.03455,2.0352,40600000.0
2008-12-31 11:55:00,2.03515,2.0352,2.03515,2.0352,10400000.0
2008-12-31 11:56:00,2.0352,2.03545,2.0346,2.0353,78000000.0
2008-12-31 11:57:00,2.0352,2.0352,2.0347,2.03475,13200000.0
2008-12-31 11:58:00,2.03495,2.0353,2.03495,2.0353,22800000.0
2008-12-31 11:59:00,2.03535,2.03565,2.0342,2.0349,106200000.0
2008-12-31 12:00:00,2.0348,2.03535,2.03415,2.0348,125600000.0
2008-12-31 12:01:00,2.03475,2.0349,2.0347,2.0347,35400000.0
2008-12-31 12:02:00,2.0347,2.0351,2.0347,2.03495,105800000.0
2008-12-31 12:03:00,2.0349,2.0358,2.0349,2.0358,156800000.0
2008-12-31 12:04:00,2.0357,2.0357,2.0353,2.03535,62800000.0
2008-12-31 12:05:00,2.0355,2.0355,2.0355,2.0355,2000000.0
2008-12-31 12:06:00,2.03535,2.03555,2.0353,2.0355,31400000.0
2008-12-31 12:07:00,2.0358,2.03595,2.03555,2.03555,41400000.0
2008-12-31 12:08:00,2.0355,2.03555,2.0355,2.0355,5000000.0
2008-12-31 12:09:00,2.0354,2.03555,2.0353,2.0353,11000000.0
2008-12-31 12:10:00,2.0353,2.0357,2.0353,2.03555,20600000.0
2008-12-31 12:11:00,2.03565,2.0357,2.0334,2.03415,87000000.0
2008-12-31 12:12:00,2.0343,2.03455,2.0326,2.0329,108400000.0
2008-12-31 12:13:00,2.03295,2.03385,2.03255,2.03315,115000000.0
2008-12-31 12:14:00,2.03315,2.03425,2.03315,2.03425,46200000.0
2008-12-31 12:15:00,2.03425,2.0348,2.033,2.03455,114200000.0
2008-12-31 12:16:00,2.0347,2.0347,2.03125,2.03135,169400000.0
2008-12-31 12:17:00,2.0313,2.03265,2.03035,2.0321,175400000.0
2008-12-31 12:18:00,2.0321,2.0335,2.031,2.0335,151600000.0
2008-12-31 12:19:00,2.0335,2.0357,2.0334,2.03515,116600000.0
2008-12-31 12:20:00,2.0353,2.0354,2.03315,2.0338,107800000.0
2008-12-31 12:21:00,2.0339,2.0347,2.03365,2.0337,132000000.0
2008-12-31 12:22:00,2.0337,2.03405,2.0336,2.0336,162000000.0
2008-12-31 12:23:00,2.0336,2.0342,2.03345,2.03345,66800000.0
2008-12-31 12:24:00,2.03345,2.03345,2.03125,2.03195,102000000.0
2008-12-31 12:25:00,2.03215,2.03275,2.0321,2.03225,87600000.0
2008-12-31 12:26:00,2.0326,2.03375,2.0326,2.0337,79200000.0
2008-12-31 12:27:00,2.03365,2.03365,2.03325,2.0333,39600000.0
2008-12-31 12:28:00,2.0334,2.0334,2.03195,2.0323,113800000.0
2008-12-31 12:29:00,2.03215,2.03235,2.0312,2.0314,59800000.0
2008-12-31 12:30:00,2.0315,2.0316,2.03105,2.03145,79400000.0
2008-12-31 12:31:00,2.0315,2.03345,2.0315,2.03225,95200000.0
2008-12-31 12:32:00,2.0323,2.0334,2.0321,2.0327,83200000.0
2008-12-31 12:33:00,2.033,2.0351,2.033,2.03365,129000000.0
2008-12-31 12:34:00,2.0338,2.0338,2.0326,2.0326,77200000.0
2008-12-31 12:35:00,2.03275,2.03275,2.0304,2.03135,150200000.0
2008-12-31 12:36:00,2.03135,2.03255,2.0305,2.03055,127000000.0
2008-12-31 12:37:00,2.03065,2.0309,2.03005,2.0309,128200000.0
2008-12-31 12:38:00,2.0309,2.0309,2.0305,2.0307,28800000.0
2008-12-31 12:39:00,2.03065,2.031,2.02895,2.0308,166400000.0
2008-12-31 12:40:00,2.0306,2.03155,2.03055,2.0312,85600000.0
2008-12-31 12:41:00,2.0312,2.0319,2.0312,2.0316,73400000.0
2008-12-31 12:42:00,2.0316,2.0316,2.0315,2.03155,25200000.0
2008-12-31 12:43:00,2.03155,2.03195,2.0308,2.0315,91200000.0
2008-12-31 12:44:00,2.03145,2.0316,2.03145,2.0316,11200000.0
2008-12-31 12:45:00,2.0313,2.0313,2.0305,2.03065,50000000.0
2008-12-31 12:46:00,2.0307,2.0307,2.0294,2.0296,141400000.0
2008-12-31 12:47:00,2.0296,2.0302,2.0284,2.0284,165200000.0
2008-12-31 12:48:00,2.0285,2.02955,2.02845,2.0293,145800000.0
2008-12-31 12:49:00,2.0292,2.0298,2.02895,2.02955,82000000.0
2008-12-31 12:50:00,2.0296,2.02995,2.029,2.02975,109400000.0
2008-12-31 12:51:00,2.02975,2.03025,2.0297,2.0299,80800000.0
2008-12-31 12:52:00,2.03025,2.0306,2.02895,2.0302,106600000.0
2008-12-31 12:53:00,2.0302,2.03045,2.0298,2.03025,69800000.0
2008-12-31 12:54:00,2.03005,2.03035,2.0291,2.0298,47000000.0
2008-12-31 12:55:00,2.0299,2.02995,2.02975,2.02975,44600000.0
2008-12-31 12:56:00,2.0298,2.03,2.02965,2.0298,21800000.0
2008-12-31 12:57:00,2.02995,2.02995,2.02935,2.02945,36600000.0
2008-12-31 12:58:00,2.02965,2.02985,2.02935,2.0298,29000000.0
2008-12-31 12:59:00,2.0298,2.03025,2.0298,2.03005,16000000.0
2008-12-31 13:00:00,2.03005,2.03085,2.03005,2.03065,19600000.0
2008-12-31 13:01:00,2.0308,2.03105,2.02955,2.0303,86400000.0
2008-12-31 13:02:00,2.0304,2.0306,2.03025,2.03025,21000000.0
2008-12-31 13:03:00,2.0299,2.0302,2.02975,2.02995,28200000.0
2008-12-31 13:04:00,2.02985,2.0305,2.02975,2.0301,61400000.0
2008-12-31 13:05:00,2.0301,2.0306,2.0301,2.0306,30800000.0
2008-12-31 13:06:00,2.0305,2.03075,2.0302,2.0303,36400000.0
2008-12-31 13:07:00,2.03045,2.0305,2.02975,2.0298,104800000.0
2008-12-31 13:08:00,2.0299,2.03,2.02955,2.02955,123600000.0
2008-12-31 13:09:00,2.0297,2.02975,2.0291,2.02935,106800000.0
2008-12-31 13:10:00,2.0294,2.02955,2.02895,2.0293,95000000.0
2008-12-31 13:11:00,2.0293,2.0293,2.02895,2.02905,63600000.0
2008-12-31 13:12:00,2.0292,2.03005,2.02905,2.02995,46400000.0
2008-12-31 13:13:00,2.02995,2.02995,2.0288,2.0288,163800000.0
2008-12-31 13:14:00,2.02875,2.03045,2.0284,2.02965,188000000.0
2008-12-31 13:15:00,2.0296,2.0301,2.0292,2.02965,147600000.0
2008-12-31 13:16:00,2.02965,2.02965,2.02855,2.02875,186600000.0
2008-12-31 13:17:00,2.02855,2.0289,2.02835,2.0288,83400000.0
2008-12-31 13:18:00,2.0288,2.0294,2.02845,2.0294,78000000.0
2008-12-31 13:19:00,2.0295,2.03005,2.02935,2.03005,31400000.0
2008-12-31 13:20:00,2.0299,2.0299,2.0276,2.02785,54000000.0
2008-12-31 13:21:00,2.028,2.0284,2.02765,2.02805,87200000.0
2008-12-31 13:22:00,2.02805,2.0285,2.0278,2.02845,55200000.0
2008-12-31 13:23:00,2.02855,2.02855,2.02765,2.0279,90600000.0
2008-12-31 13:24:00,2.02785,2.0279,2.02755,2.02775,73200000.0
2008-12-31 13:25:00,2.0278,2.02805,2.0269,2.0275,176200000.0
2008-12-31 13:26:00,2.02775,2.02825,2.0274,2.0282,98600000.0
2008-12-31 13:27:00,2.02815,2.02895,2.02785,2.02895,110600000.0
2008-12-31 13:28:00,2.02885,2.02915,2.0277,2.0277,214800000.0
2008-12-31 13:29:00,2.0277,2.0281,2.0272,2.0281,94800000.0
2008-12-31 13:30:00,2.0281,2.0284,2.0278,2.0284,42600000.0
2008-12-31 13:31:00,2.02865,2.0288,2.02675,2.0276,132200000.0
2008-12-31 13:32:00,2.0277,2.02865,2.0276,2.02855,89000000.0
2008-12-31 13:33:00,2.02865,2.03065,2.02865,2.0301,59400000.0
2008-12-31 13:34:00,2.0303,2.03095,2.0301,2.03015,47400000.0
2008-12-31 13:35:00,2.0302,2.03075,2.0302,2.03075,53000000.0
2008-12-31 13:36:00,2.03075,2.0321,2.0307,2.0316,98200000.0
2008-12-31 13:37:00,2.0316,2.0318,2.02955,2.02955,68700000.0
2008-12-31 13:38:00,2.02985,2.0316,2.0291,2.0291,81900000.0
2008-12-31 13:39:00,2.0292,2.02945,2.02765,2.0278,89400000.0
2008-12-31 13:40:00,2.0278,2.0278,2.0238,2.02415,65400000.0
2008-12-31 13:41:00,2.0242,2.0279,2.0242,2.0271,172800000.0
2008-12-31 13:42:00,2.0271,2.028,2.0271,2.028,86000000.0
2008-12-31 13:43:00,2.02805,2.02805,2.0261,2.02735,65600000.0
2008-12-31 13:44:00,2.0273,2.0277,2.0268,2.0276,105000000.0
2008-12-31 13:45:00,2.02745,2.0276,2.02625,2.02625,83800000.0
2008-12-31 13:46:00,2.0261,2.0261,2.02505,2.02525,135000000.0
2008-12-31 13:47:00,2.0253,2.0256,2.0246,2.025,98400000.0
2008-12-31 13:48:00,2.02505,2.02685,2.0248,2.02555,141200000.0
2008-12-31 13:49:00,2.0257,2.02715,2.02545,2.02595,98800000.0
2008-12-31 13:50:00,2.027,2.0274,2.0252,2.0255,126400000.0
2008-12-31 13:51:00,2.02575,2.02605,2.0254,2.0258,101400000.0
2008-12-31 13:52:00,2.02585,2.02675,2.0256,2.0266,68600000.0
2008-12-31 13:53:00,2.0266,2.0267,2.0264,2.0264,140400000.0
2008-12-31 13:54:00,2.0264,2.0264,2.0264,2.0264,36000000.0
2008-12-31 13:55:00,2.0264,2.0272,2.0264,2.02715,119400000.0
2008-12-31 13:56:00,2.0271,2.0272,2.02635,2.0271,157400000.0
2008-12-31 13:57:00,2.0271,2.028,2.0266,2.0274,149200000.0
2008-12-31 13:58:00,2.02755,2.028,2.0268,2.0276,166400000.0
2008-12-31 13:59:00,2.0276,2.02885,2.02745,2.02805,172000000.0
2008-12-31 14:00:00,2.02815,2.02815,2.0269,2.0277,243400000.0
2008-12-31 14:01:00,2.0277,2.02975,2.02755,2.0284,177000000.0
2008-12-31 14:02:00,2.0284,2.0284,2.0266,2.02755,138200000.0
2008-12-31 14:03:00,2.0275,2.0275,2.0267,2.0269,53200000.0
2008-12-31 14:04:00,2.02695,2.02805,2.02695,2.02805,74400000.0
2008-12-31 14:05:00,2.028,2.0288,2.0277,2.02815,135400000.0
2008-12-31 14:06:00,2.0283,2.0285,2.0276,2.0277,155000000.0
2008-12-31 14:07:00,2.02765,2.02945,2.02765,2.02865,66000000.0
2008-12-31 14:08:00,2.02825,2.0288,2.02695,2.02745,100600000.0
2008-12-31 14:09:00,2.0275,2.02915,2.0269,2.027,156600000.0
2008-12-31 14:10:00,2.02705,2.02725,2.02675,2.0271,66400000.0
2008-12-31 14:11:00,2.0272,2.02825,2.0269,2.0275,156600000.0
2008-12-31 14:12:00,2.0275,2.0291,2.0263,2.02815,159200000.0
2008-12-31 14:13:00,2.0283,2.0286,2.02625,2.0271,69600000.0
2008-12-31 14:14:00,2.02715,2.0276,2.02625,2.0265,101800000.0
2008-12-31 14:15:00,2.0265,2.0265,2.02495,2.02615,87400000.0
2008-12-31 14:16:00,2.02625,2.02625,2.0231,2.0246,202800000.0
2008-12-31 14:17:00,2.0249,2.02745,2.02475,2.02745,116200000.0
2008-12-31 14:18:00,2.02765,2.02815,2.0268,2.0274,176800000.0
2008-12-31 14:19:00,2.02735,2.0279,2.0269,2.0274,144800000.0
2008-12-31 14:20:00,2.0274,2.0276,2.0269,2.0271,189800000.0
2008-12-31 14:21:00,2.0271,2.0271,2.02485,2.02505,129000000.0
2008-12-31 14:22:00,2.025,2.025,2.0234,2.0242,181400000.0
2008-12-31 14:23:00,2.0242,2.0242,2.02385,2.0239,55200000.0
2008-12-31 14:24:00,2.0239,2.0255,2.02385,2.0246,76000000.0
2008-12-31 14:25:00,2.02415,2.02495,2.02385,2.02455,138200000.0
2008-12-31 14:26:00,2.0245,2.02485,2.0238,2.0239,165800000.0
2008-12-31 14:27:00,2.02405,2.02405,2.02315,2.0236,81200000.0
2008-12-31 14:28:00,2.02345,2.02345,2.02215,2.02215,168000000.0
2008-12-31 14:29:00,2.02215,2.0253,2.02215,2.02445,175300000.0
2008-12-31 14:30:00,2.02445,2.0259,2.02445,2.0259,206600000.0
2008-12-31 14:31:00,2.0259,2.02695,2.0245,2.02615,72000000.0
2008-12-31 14:32:00,2.02545,2.0259,2.0241,2.02505,178400000.0
2008-12-31 14:33:00,2.0254,2.0263,2.02455,2.0262,100400000.0
2008-12-31 14:34:00,2.02595,2.0261,2.02545,2.0256,119200000.0
2008-12-31 14:35:00,2.02565,2.02565,2.0244,2.0245,177400000.0
2008-12-31 14:36:00,2.0243,2.02505,2.0237,2.02435,137200000.0
2008-12-31 14:37:00,2.02435,2.0245,2.0235,2.0235,78600000.0
2008-12-31 14:38:00,2.0236,2.0244,2.02355,2.0241,125600000.0
2008-12-31 14:39:00,2.0241,2.0241,2.02325,2.02335,67200000.0
2008-12-31 14:40:00,2.02325,2.02365,2.0224,2.0227,108000000.0
2008-12-31 14:41:00,2.02275,2.0228,2.02245,2.0226,47200000.0
2008-12-31 14:42:00,2.0226,2.0227,2.02255,2.0226,20200000.0
2008-12-31 14:43:00,2.02255,2.0231,2.02255,2.0231,28800000.0
2008-12-31 14:44:00,2.02325,2.02345,2.0229,2.02345,37600000.0
2008-12-31 14:45:00,2.0234,2.0235,2.0223,2.0233,92600000.0
2008-12-31 14:46:00,2.0235,2.0256,2.0235,2.0255,82800000.0
2008-12-31 14:47:00,2.02545,2.02815,2.02535,2.02775,37800000.0
2008-12-31 14:48:00,2.0276,2.02875,2.0276,2.0286,145800000.0
2008-12-31 14:49:00,2.0286,2.032,2.02815,2.0299,196400000.0
2008-12-31 14:50:00,2.03,2.0304,2.02815,2.0286,184000000.0
2008-12-31 14:51:00,2.0286,2.02985,2.0285,2.02875,139800000.0
2008-12-31 14:52:00,2.0289,2.0294,2.0283,2.0292,126000000.0
2008-12-31 14:53:00,2.0292,2.0292,2.0288,2.0292,26000000.0
2008-12-31 14:54:00,2.0292,2.0308,2.0292,2.0308,114200000.0
2008-12-31 14:55:00,2.0308,2.0312,2.0295,2.0312,111600000.0
2008-12-31 14:56:00,2.03125,2.0319,2.03025,2.0308,109800000.0
2008-12-31 14:57:00,2.0308,2.0314,2.03035,2.0307,41800000.0
2008-12-31 14:58:00,2.03075,2.03095,2.0303,2.03045,45200000.0
2008-12-31 14:59:00,2.03045,2.0306,2.02955,2.03025,109000000.0
2008-12-31 15:00:00,2.03025,2.03045,2.02875,2.0289,181800000.0
2008-12-31 15:01:00,2.0289,2.029,2.0281,2.0281,109800000.0
2008-12-31 15:02:00,2.0281,2.0286,2.02735,2.0283,191400000.0
2008-12-31 15:03:00,2.02835,2.02845,2.0275,2.0284,177000000.0
2008-12-31 15:04:00,2.0283,2.0286,2.02785,2.02805,105200000.0
2008-12-31 15:05:00,2.02825,2.0293,2.02825,2.0291,126200000.0
2008-12-31 15:06:00,2.0291,2.0291,2.0278,2.0278,123000000.0
2008-12-31 15:07:00,2.02775,2.0285,2.02755,2.0278,151400000.0
2008-12-31 15:08:00,2.02775,2.02795,2.0254,2.02615,224600000.0
2008-12-31 15:09:00,2.02625,2.0279,2.02625,2.02785,175200000.0
2008-12-31 15:10:00,2.0279,2.02855,2.02725,2.02825,108400000.0
2008-12-31 15:11:00,2.02825,2.0288,2.02805,2.02845,120600000.0
2008-12-31 15:12:00,2.02805,2.0281,2.02735,2.02755,99200000.0
2008-12-31 15:13:00,2.02765,2.02785,2.026,2.0264,208800000.0
2008-12-31 15:14:00,2.0263,2.0279,2.02625,2.02695,165600000.0
2008-12-31 15:15:00,2.02695,2.03045,2.02695,2.02845,157400000.0
2008-12-31 15:16:00,2.02845,2.02845,2.02715,2.0278,163000000.0
2008-12-31 15:17:00,2.0276,2.0276,2.0276,2.0276,84000000.0
2008-12-31 15:18:00,2.0276,2.0276,2.0229,2.0267,203000000.0
2008-12-31 15:19:00,2.02675,2.02755,2.02605,2.02665,161400000.0
2008-12-31 15:20:00,2.0268,2.0275,2.0268,2.0269,159800000.0
2008-12-31 15:21:00,2.027,2.0272,2.0264,2.0264,147800000.0
2008-12-31 15:22:00,2.0264,2.0264,2.0237,2.0242,112000000.0
2008-12-31 15:23:00,2.02405,2.02405,2.0223,2.02265,136200000.0
2008-12-31 15:24:00,2.02275,2.02275,2.0212,2.0212,95400000.0
2008-12-31 15:25:00,2.02105,2.0213,2.0201,2.0205,93400000.0
2008-12-31 15:26:00,2.02045,2.02045,2.01845,2.01905,169600000.0
2008-12-31 15:27:00,2.019,2.0204,2.01835,2.0195,185200000.0
2008-12-31 15:28:00,2.0195,2.0195,2.0182,2.0182,96000000.0
2008-12-31 15:29:00,2.0183,2.0183,2.0176,2.01785,51200000.0
2008-12-31 15:30:00,2.01785,2.01855,2.01665,2.01695,50600000.0
2008-12-31 15:31:00,2.01705,2.01825,2.01705,2.0178,104400000.0
2008-12-31 15:32:00,2.0178,2.02115,2.0178,2.02025,126400000.0
2008-12-31 15:33:00,2.0203,2.0206,2.0197,2.0206,88000000.0
2008-12-31 15:34:00,2.02075,2.0209,2.0183,2.02005,59800000.0
2008-12-31 15:35:00,2.02035,2.02135,2.0194,2.01985,123400000.0
2008-12-31 15:36:00,2.0198,2.0201,2.01745,2.0181,113200000.0
2008-12-31 15:37:00,2.01825,2.0189,2.0171,2.0174,70400000.0
2008-12-31 15:38:00,2.01745,2.01775,2.01645,2.01745,107200000.0
2008-12-31 15:39:00,2.01755,2.01775,2.0166,2.01705,62800000.0
2008-12-31 15:40:00,2.01715,2.018,2.01665,2.0174,59000000.0
2008-12-31 15:41:00,2.01695,2.01755,2.0144,2.01535,171600000.0
2008-12-31 15:42:00,2.0155,2.0159,2.01385,2.01545,95000000.0
2008-12-31 15:43:00,2.01545,2.0158,2.01465,2.0148,44400000.0
2008-12-31 15:44:00,2.01475,2.01505,2.0139,2.01455,58600000.0
2008-12-31 15:45:00,2.0146,2.01485,2.01455,2.0146,27000000.0
2008-12-31 15:46:00,2.0144,2.0149,2.0144,2.0149,26200000.0
2008-12-31 15:47:00,2.01545,2.01565,2.0142,2.01435,116600000.0
2008-12-31 15:48:00,2.01445,2.01445,2.0138,2.01445,46600000.0
2008-12-31 15:49:00,2.01455,2.01475,2.0141,2.01475,31000000.0
2008-12-31 15:50:00,2.01475,2.0176,2.01465,2.0175,103600000.0
2008-12-31 15:51:00,2.01755,2.0182,2.0163,2.0167,67400000.0
2008-12-31 15:52:00,2.01665,2.01685,2.01595,2.0166,164200000.0
2008-12-31 15:53:00,2.01745,2.018,2.0165,2.0176,88600000.0
2008-12-31 15:54:00,2.01785,2.01835,2.0171,2.01745,34000000.0
2008-12-31 15:55:00,2.01755,2.01785,2.0162,2.01785,93400000.0
2008-12-31 15:56:00,2.01785,2.018,2.01555,2.01575,70000000.0
2008-12-31 15:57:00,2.0158,2.0161,2.0148,2.0149,75000000.0
2008-12-31 15:58:00,2.015,2.0159,2.0149,2.0159,39000000.0
2008-12-31 15:59:00,2.0158,2.01585,2.0146,2.0149,45000000.0
2008-12-31 16:00:00,2.0151,2.01615,2.0149,2.01565,53000000.0
2008-12-31 16:01:00,2.01575,2.0176,2.0146,2.0169,158000000.0
2008-12-31 16:02:00,2.0169,2.01715,2.01615,2.0169,62200000.0
2008-12-31 16:03:00,2.0169,2.01705,2.0169,2.017,48000000.0
2008-12-31 16:04:00,2.0169,2.01765,2.01685,2.0172,68600000.0
2008-12-31 16:05:00,2.0172,2.0188,2.0172,2.0181,53000000.0
2008-12-31 16:06:00,2.01825,2.0215,2.01825,2.0202,130200000.0
2008-12-31 16:07:00,2.02,2.02005,2.0192,2.01945,52600000.0
2008-12-31 16:08:00,2.0191,2.02055,2.0191,2.0199,51400000.0
2008-12-31 16:09:00,2.0198,2.0205,2.0195,2.0202,61200000.0
2008-12-31 16:10:00,2.02005,2.0227,2.02,2.02115,120400000.0
2008-12-31 16:11:00,2.02115,2.0217,2.02055,2.0217,51400000.0
2008-12-31 16:12:00,2.0216,2.0222,2.02005,2.02205,140200000.0
2008-12-31 16:13:00,2.0222,2.02385,2.0215,2.0236,118600000.0
2008-12-31 16:14:00,2.0229,2.02565,2.02175,2.0242,172800000.0
2008-12-31 16:15:00,2.0243,2.02455,2.0233,2.02435,131400000.0
2008-12-31 16:16:00,2.02425,2.0257,2.0233,2.02455,177400000.0
2008-12-31 16:17:00,2.0246,2.0246,2.0221,2.02405,249400000.0
2008-12-31 16:18:00,2.024,2.0263,2.0234,2.0258,144000000.0
2008-12-31 16:19:00,2.0259,2.0275,2.0259,2.0274,92600000.0
2008-12-31 16:20:00,2.02725,2.028,2.02535,2.02665,206800000.0
2008-12-31 16:21:00,2.02695,2.02745,2.0266,2.0273,102000000.0
2008-12-31 16:22:00,2.02735,2.02835,2.027,2.0281,83000000.0
2008-12-31 16:23:00,2.02805,2.02815,2.02585,2.02615,116800000.0
2008-12-31 16:24:00,2.02605,2.0277,2.02605,2.027,128000000.0
2008-12-31 16:25:00,2.0269,2.02725,2.02615,2.02615,121400000.0
2008-12-31 16:26:00,2.02645,2.0268,2.0258,2.02595,67000000.0
2008-12-31 16:27:00,2.0261,2.02725,2.0255,2.02725,50600000.0
2008-12-31 16:28:00,2.0272,2.0272,2.0252,2.0258,78000000.0
2008-12-31 16:29:00,2.0259,2.02775,2.0259,2.02745,92300000.0
2008-12-31 16:30:00,2.02735,2.0281,2.02725,2.028,33000000.0
2008-12-31 16:31:00,2.02815,2.02815,2.0275,2.02815,38400000.0
2008-12-31 16:32:00,2.0284,2.0299,2.0284,2.02965,94400000.0
2008-12-31 16:33:00,2.02965,2.0307,2.02815,2.0301,178600000.0
2008-12-31 16:34:00,2.0301,2.03095,2.02905,2.02995,115400000.0
2008-12-31 16:35:00,2.02995,2.02995,2.02805,2.0285,175000000.0
2008-12-31 16:36:00,2.0286,2.0306,2.0285,2.0287,220000000.0
2008-12-31 16:37:00,2.0289,2.02925,2.02625,2.0265,225000000.0
2008-12-31 16:38:00,2.02795,2.0303,2.02795,2.0288,140800000.0
2008-12-31 16:39:00,2.02875,2.0297,2.0284,2.02955,58000000.0
2008-12-31 16:40:00,2.02965,2.03085,2.0295,2.0303,154600000.0
2008-12-31 16:41:00,2.03015,2.0307,2.02915,2.0295,114000000.0
2008-12-31 16:42:00,2.0294,2.0308,2.0293,2.0308,47900000.0
2008-12-31 16:43:00,2.03105,2.03115,2.0295,2.0307,104700000.0
2008-12-31 16:44:00,2.0307,2.0316,2.0306,2.03065,206400000.0
2008-12-31 16:45:00,2.0306,2.03145,2.03055,2.03095,83800000.0
2008-12-31 16:46:00,2.03115,2.03155,2.0306,2.0306,116200000.0
2008-12-31 16:47:00,2.0306,2.0307,2.02885,2.02955,135100000.0
2008-12-31 16:48:00,2.0295,2.0296,2.0288,2.029,62400000.0
2008-12-31 16:49:00,2.029,2.02925,2.0287,2.02905,68600000.0
2008-12-31 16:50:00,2.029,2.0304,2.029,2.03015,76000000.0
2008-12-31 16:51:00,2.03015,2.0305,2.03015,2.03045,23400000.0
2008-12-31 16:52:00,2.03045,2.0318,2.03045,2.0317,33000000.0
2008-12-31 16:53:00,2.0315,2.03165,2.0312,2.0312,17000000.0
2008-12-31 16:54:00,2.03115,2.0312,2.03005,2.03105,57400000.0
2008-12-31 16:55:00,2.03105,2.03225,2.03105,2.0322,94800000.0
2008-12-31 16:56:00,2.0322,2.03345,2.03205,2.03305,166600000.0
2008-12-31 16:57:00,2.033,2.0343,2.0325,2.03315,189400000.0
2008-12-31 16:58:00,2.0334,2.03355,2.03125,2.03125,155400000.0
2008-12-31 16:59:00,2.0313,2.03135,2.02995,2.03125,165600000.0
2008-12-31 17:00:00,2.0313,2.0317,2.03045,2.03045,113400000.0
2008-12-31 17:01:00,2.03065,2.03175,2.03025,2.03175,89400000.0
2008-12-31 17:02:00,2.03155,2.033,2.031,2.033,133000000.0
2008-12-31 17:03:00,2.0331,2.03315,2.03265,2.0329,242400000.0
2008-12-31 17:04:00,2.03275,2.0331,2.03265,2.0331,127000000.0
2008-12-31 17:05:00,2.0331,2.0337,2.0322,2.03285,128800000.0
2008-12-31 17:06:00,2.0327,2.03285,2.0326,2.0328,49600000.0
2008-12-31 17:07:00,2.0327,2.03285,2.0311,2.0323,144000000.0
2008-12-31 17:08:00,2.0323,2.03245,2.032,2.03215,121600000.0
2008-12-31 17:09:00,2.03225,2.0324,2.03205,2.0322,53400000.0
2008-12-31 17:10:00,2.03225,2.03225,2.03105,2.0316,15000000.0
2008-12-31 17:11:00,2.0317,2.03235,2.0315,2.0322,131400000.0
2008-12-31 17:12:00,2.03215,2.0322,2.03185,2.03195,44400000.0
2008-12-31 17:13:00,2.0319,2.032,2.02935,2.03125,115200000.0
2008-12-31 17:14:00,2.03145,2.03145,2.0285,2.0304,123900000.0
2008-12-31 17:15:00,2.03055,2.03115,2.0283,2.0285,100400000.0
2008-12-31 17:16:00,2.0285,2.0296,2.02835,2.0292,135200000.0
2008-12-31 17:17:00,2.02915,2.0295,2.0288,2.0294,85800000.0
2008-12-31 17:18:00,2.0295,2.0295,2.02895,2.0291,39600000.0
2008-12-31 17:19:00,2.02925,2.0295,2.0271,2.0274,191200000.0
2008-12-31 17:20:00,2.02735,2.02735,2.02535,2.026,183400000.0
2008-12-31 17:21:00,2.02615,2.0281,2.02615,2.0276,140000000.0
2008-12-31 17:22:00,2.02745,2.02745,2.0261,2.0261,118200000.0
2008-12-31 17:23:00,2.0262,2.0267,2.0237,2.0251,280600000.0
2008-12-31 17:24:00,2.0255,2.0257,2.0226,2.0235,175600000.0
2008-12-31 17:25:00,2.0236,2.02675,2.02335,2.02675,130000000.0
2008-12-31 17:26:00,2.02695,2.0287,2.0262,2.02865,112600000.0
2008-12-31 17:27:00,2.0286,2.03005,2.0282,2.02865,101000000.0
2008-12-31 17:28:00,2.0286,2.02935,2.0282,2.02935,125600000.0
2008-12-31 17:29:00,2.02885,2.0304,2.0288,2.0304,55700000.0
2008-12-31 17:30:00,2.03035,2.03055,2.0297,2.03055,34100000.0
2008-12-31 17:31:00,2.03015,2.0306,2.0289,2.02935,50600000.0
2008-12-31 17:32:00,2.02945,2.0297,2.0293,2.02965,83800000.0
2008-12-31 17:33:00,2.0298,2.03035,2.0288,2.02935,99800000.0
2008-12-31 17:34:00,2.02945,2.03,2.02855,2.03,27000000.0
2008-12-31 17:35:00,2.0297,2.03135,2.0285,2.0285,136000000.0
2008-12-31 17:36:00,2.0288,2.02915,2.02845,2.02875,112200000.0
2008-12-31 17:37:00,2.02895,2.02895,2.0276,2.0276,87600000.0
2008-12-31 17:38:00,2.0284,2.0286,2.0276,2.0286,194600000.0
2008-12-31 17:39:00,2.0286,2.02875,2.0276,2.0286,190600000.0
2008-12-31 17:40:00,2.0286,2.02905,2.0265,2.02675,262200000.0
2008-12-31 17:41:00,2.02685,2.0286,2.0246,2.0248,187100000.0
2008-12-31 17:42:00,2.02475,2.02675,2.0247,2.0264,98000000.0
2008-12-31 17:43:00,2.0264,2.02645,2.0228,2.0232,90400000.0
2008-12-31 17:44:00,2.0232,2.0253,2.02305,2.0232,153000000.0
2008-12-31 17:45:00,2.0232,2.0232,2.01855,2.01865,206700000.0
2008-12-31 17:46:00,2.01855,2.0237,2.0184,2.02195,196200000.0
2008-12-31 17:47:00,2.02195,2.022,2.01905,2.02015,217200000.0
2008-12-31 17:48:00,2.0201,2.0201,2.01605,2.0161,132600000.0
2008-12-31 17:49:00,2.01625,2.0192,2.01615,2.01725,125000000.0
2008-12-31 17:50:00,2.0174,2.0174,2.01335,2.0136,147400000.0
2008-12-31 17:51:00,2.01345,2.01545,2.0127,2.01305,153000000.0
2008-12-31 17:52:00,2.01315,2.0148,2.01315,2.0137,136800000.0
2008-12-31 17:53:00,2.0137,2.0172,2.0137,2.0168,115800000.0
2008-12-31 17:54:00,2.017,2.0174,2.0152,2.0174,84200000.0
2008-12-31 17:55:00,2.017,2.01755,2.01555,2.01725,94800000.0
2008-12-31 17:56:00,2.0171,2.01725,2.01495,2.01495,72000000.0
2008-12-31 17:57:00,2.01525,2.0166,2.00885,2.00925,170300000.0
2008-12-31 17:58:00,2.0095,2.00985,2.006,2.0061,142600000.0
2008-12-31 17:59:00,2.0063,2.0063,1.9921,1.9922,263400000.0
2008-12-31 18:00:00,1.9922,1.99495,1.99065,1.9922,232300000.0
2008-12-31 18:01:00,1.9923,1.9953,1.99225,1.9951,110600000.0
2008-12-31 18:02:00,1.9951,1.99665,1.9935,1.9956,106000000.0
2008-12-31 18:03:00,1.99565,1.99925,1.99565,1.99755,104000000.0
2008-12-31 18:04:00,1.9974,1.9998,1.9973,1.9987,148800000.0
2008-12-31 18:05:00,1.9988,1.9998,1.9985,1.999,134000000.0
2008-12-31 18:06:00,1.9989,1.99915,1.9962,1.99655,101100000.0
2008-12-31 18:07:00,1.99655,1.99785,1.9947,1.9972,135700000.0
2008-12-31 18:08:00,1.9975,2.00005,1.99725,1.99845,121600000.0
2008-12-31 18:09:00,1.99835,1.9989,1.9977,1.9978,94200000.0
2008-12-31 18:10:00,1.9977,1.99805,1.99665,1.9973,117400000.0
2008-12-31 18:11:00,1.9973,1.9977,1.9966,1.9969,144000000.0
2008-12-31 18:12:00,1.9969,1.9984,1.99595,1.997,210400000.0
2008-12-31 18:13:00,1.9972,1.99965,1.9966,1.99905,131600000.0
2008-12-31 18:14:00,1.999,2.0006,1.9988,2.0,110400000.0
2008-12-31 18:15:00,2.00015,2.0004,1.99825,1.99955,65600000.0
2008-12-31 18:16:00,1.99945,2.00055,1.99855,1.9995,89000000.0
2008-12-31 18:17:00,1.99945,2.0015,1.9987,2.0011,189000000.0
2008-12-31 18:18:00,2.001,2.0016,1.9978,1.9988,189400000.0
2008-12-31 18:19:00,1.9987,1.9998,1.9969,1.99755,171200000.0
2008-12-31 18:20:00,1.9976,2.00025,1.9976,1.99945,140400000.0
2008-12-31 18:21:00,1.9994,2.0009,1.99905,2.0001,61600000.0
2008-12-31 18:22:00,2.0001,2.0009,2.0001,2.0006,132400000.0
2008-12-31 18:23:00,2.00065,2.00075,2.0,2.0003,121000000.0
2008-12-31 18:24:00,2.0004,2.00155,2.0003,2.0004,66400000.0
2008-12-31 18:25:00,2.0004,2.001,2.0,2.0,173400000.0
2008-12-31 18:26:00,2.0,2.0007,1.99855,2.0004,153000000.0
2008-12-31 18:27:00,2.0004,2.0004,2.0,2.0004,142800000.0
2008-12-31 18:28:00,2.0004,2.00275,2.0,2.00275,186100000.0
2008-12-31 18:29:00,2.00265,2.00435,2.00205,2.00415,149600000.0
2008-12-31 18:30:00,2.00425,2.00545,2.0015,2.00405,176600000.0
2008-12-31 18:31:00,2.00415,2.00415,2.0019,2.0021,91800000.0
2008-12-31 18:32:00,2.00205,2.00235,1.99775,2.00015,148800000.0
2008-12-31 18:33:00,2.0001,2.0001,1.99785,1.99815,76400000.0
2008-12-31 18:34:00,1.9981,1.9993,1.9979,1.99805,74800000.0
2008-12-31 18:35:00,1.9982,2.0014,1.9982,2.0014,54400000.0
2008-12-31 18:36:00,2.0014,2.00195,2.001,2.0012,42000000.0
2008-12-31 18:37:00,2.0011,2.00285,2.00105,2.00265,63200000.0
2008-12-31 18:38:00,2.0024,2.0038,2.00215,2.0038,57100000.0
2008-12-31 18:39:00,2.00405,2.00475,2.0019,2.0029,84000000.0
2008-12-31 18:40:00,2.00295,2.0043,2.0018,2.0043,71800000.0
2008-12-31 18:41:00,2.0043,2.0043,1.99885,1.99885,184000000.0
2008-12-31 18:42:00,1.9992,2.0002,1.9977,1.99945,124000000.0
2008-12-31 18:43:00,1.9996,2.0004,1.99895,2.0004,87600000.0
2008-12-31 18:44:00,2.00015,2.0011,1.9984,1.99935,97000000.0
2008-12-31 18:45:00,1.99965,2.0017,1.99965,2.00105,65800000.0
2008-12-31 18:46:00,2.00095,2.001,1.9996,1.9997,47600000.0
2008-12-31 18:47:00,1.99965,1.99965,1.99605,1.9974,152200000.0
2008-12-31 18:48:00,1.99755,1.99755,1.9942,1.9972,213000000.0
2008-12-31 18:49:00,1.99725,1.99855,1.99665,1.99665,123400000.0
2008-12-31 18:50:00,1.9964,1.99715,1.9949,1.9953,243200000.0
2008-12-31 18:51:00,1.99535,1.9959,1.99505,1.9959,124600000.0
2008-12-31 18:52:00,1.9962,1.9976,1.9959,1.99645,148200000.0
2008-12-31 18:53:00,1.9964,1.99725,1.9961,1.99705,53200000.0
2008-12-31 18:54:00,1.9969,1.9977,1.9968,1.99735,92400000.0
2008-12-31 18:55:00,1.99735,1.99735,1.99665,1.99695,132000000.0
2008-12-31 18:56:00,1.997,1.9981,1.99675,1.9975,81000000.0
2008-12-31 18:57:00,1.9976,1.99955,1.99745,1.9995,103200000.0
2008-12-31 18:58:00,1.99955,1.99965,1.9946,1.99515,80600000.0
2008-12-31 18:59:00,1.99515,1.99535,1.99285,1.99285,77200000.0
2008-12-31 19:00:00,1.993,1.9932,1.9911,1.99305,116600000.0
2008-12-31 19:01:00,1.9931,1.99325,1.99175,1.99265,103200000.0
2008-12-31 19:02:00,1.99285,1.99465,1.99285,1.9929,55800000.0
2008-12-31 19:03:00,1.99315,1.99495,1.9929,1.9936,130200000.0
2008-12-31 19:04:00,1.9939,1.9942,1.99275,1.99325,60400000.0
2008-12-31 19:05:00,1.9933,1.99445,1.99275,1.99375,106200000.0
2008-12-31 19:06:00,1.9938,1.99575,1.9938,1.99515,101200000.0
2008-12-31 19:07:00,1.99495,1.99755,1.9948,1.9964,144400000.0
2008-12-31 19:08:00,1.9966,1.9966,1.9954,1.9966,42600000.0
2008-12-31 19:09:00,1.9951,1.9966,1.9951,1.9966,29400000.0
2008-12-31 19:10:00,1.9966,1.9966,1.99495,1.9958,27400000.0
2008-12-31 19:11:00,1.99585,1.9962,1.99545,1.99595,61800000.0
2008-12-31 19:12:00,1.9958,1.99615,1.9955,1.996,30400000.0
2008-12-31 19:13:00,1.99615,1.9968,1.99585,1.99645,19800000.0
2008-12-31 19:14:00,1.99635,1.9966,1.9962,1.9964,28200000.0
2008-12-31 19:15:00,1.99635,1.99635,1.99355,1.9938,75800000.0
2008-12-31 19:16:00,1.9938,1.9938,1.9934,1.9937,34600000.0
2008-12-31 19:17:00,1.9937,1.9937,1.9937,1.9937,21000000.0
2008-12-31 19:18:00,1.9935,1.9935,1.99145,1.9926,93700000.0
2008-12-31 19:19:00,1.9926,1.99355,1.9918,1.9924,51200000.0
2008-12-31 19:20:00,1.9923,1.99275,1.99195,1.99265,52600000.0
2008-12-31 19:21:00,1.9927,1.99295,1.9923,1.9923,54800000.0
2008-12-31 19:22:00,1.9923,1.9923,1.991,1.992,57000000.0
2008-12-31 19:23:00,1.992,1.9924,1.99035,1.99035,34000000.0
2008-12-31 19:24:00,1.9906,1.9917,1.9906,1.9913,30000000.0
2008-12-31 19:25:00,1.99135,1.992,1.9909,1.99115,29000000.0
2008-12-31 19:26:00,1.99115,1.9912,1.99035,1.99055,19600000.0
2008-12-31 19:27:00,1.9902,1.9909,1.98945,1.9904,53800000.0
2008-12-31 19:28:00,1.9906,1.99135,1.9902,1.9908,37000000.0
2008-12-31 19:29:00,1.9907,1.9908,1.9897,1.99,138800000.0
2008-12-31 19:30:00,1.99,1.9901,1.98645,1.98645,95600000.0
2008-12-31 19:31:00,1.9871,1.9871,1.982,1.9826,198200000.0
2008-12-31 19:32:00,1.98275,1.9833,1.9799,1.9812,105600000.0
2008-12-31 19:33:00,1.9812,1.98145,1.97725,1.98095,186200000.0
2008-12-31 19:34:00,1.9811,1.98155,1.9789,1.9803,190400000.0
2008-12-31 19:35:00,1.9804,1.98055,1.97695,1.9795,140400000.0
2008-12-31 19:36:00,1.97975,1.9818,1.97895,1.98115,104000000.0
2008-12-31 19:37:00,1.9813,1.9829,1.98125,1.9825,67800000.0
2008-12-31 19:38:00,1.9826,1.9826,1.9819,1.9819,53400000.0
2008-12-31 19:39:00,1.9819,1.9819,1.98045,1.9816,115600000.0
2008-12-31 19:40:00,1.9815,1.98245,1.9814,1.9822,119600000.0
2008-12-31 19:41:00,1.982,1.9823,1.98135,1.9823,45200000.0
2008-12-31 19:42:00,1.98235,1.98295,1.98225,1.9825,65000000.0
2008-12-31 19:43:00,1.98255,1.98315,1.98255,1.9831,14400000.0
2008-12-31 19:44:00,1.98315,1.98345,1.98105,1.9811,126200000.0
2008-12-31 19:45:00,1.9811,1.98215,1.9794,1.9794,168200000.0
2008-12-31 19:46:00,1.97935,1.98005,1.9778,1.978,121400000.0
2008-12-31 19:47:00,1.97815,1.97865,1.97655,1.97805,206400000.0
2008-12-31 19:48:00,1.9782,1.9782,1.9692,1.9701,197200000.0
2008-12-31 19:49:00,1.9703,1.9712,1.9701,1.9707,39800000.0
2008-12-31 19:50:00,1.9707,1.9736,1.97065,1.97265,89200000.0
2008-12-31 19:51:00,1.97265,1.9744,1.9726,1.97375,77600000.0
2008-12-31 19:52:00,1.9737,1.9741,1.97315,1.9741,62200000.0
2008-12-31 19:53:00,1.9742,1.97445,1.9732,1.9744,78200000.0
2008-12-31 19:54:00,1.9743,1.9743,1.9721,1.97295,64200000.0
2008-12-31 19:55:00,1.97335,1.97395,1.97335,1.9738,45800000.0
2008-12-31 19:56:00,1.9738,1.97505,1.9735,1.9743,103200000.0
2008-12-31 19:57:00,1.974,1.97675,1.974,1.97505,64600000.0
2008-12-31 19:58:00,1.9757,1.9796,1.9757,1.9794,61000000.0
2008-12-31 19:59:00,1.9794,1.98055,1.9784,1.97915,155200000.0
2008-12-31 20:00:00,1.97915,1.97955,1.97705,1.9788,87000000.0
2008-12-31 20:01:00,1.9788,1.9788,1.9784,1.9784,34200000.0
2008-12-31 20:02:00,1.9785,1.9788,1.9784,1.9784,27200000.0
2008-12-31 20:03:00,1.9785,1.9788,1.9752,1.97625,41200000.0
2008-12-31 20:04:00,1.97565,1.9764,1.97415,1.9747,35800000.0
2008-12-31 20:05:00,1.9743,1.9752,1.9743,1.9747,31200000.0
2008-12-31 20:06:00,1.9747,1.9751,1.974,1.9749,36000000.0
2008-12-31 20:07:00,1.9748,1.9757,1.97475,1.975,54400000.0
2008-12-31 20:08:00,1.9751,1.97515,1.9743,1.97445,101800000.0
2008-12-31 20:09:00,1.97445,1.9745,1.97435,1.9744,28200000.0
2008-12-31 20:10:00,1.97445,1.9758,1.97445,1.97565,30800000.0
2008-12-31 20:11:00,1.9755,1.97565,1.97365,1.9743,28400000.0
2008-12-31 20:12:00,1.97425,1.97425,1.97315,1.97335,101000000.0
2008-12-31 20:13:00,1.9735,1.97495,1.9735,1.9742,74600000.0
2008-12-31 20:14:00,1.9745,1.97465,1.974,1.974,50400000.0
2008-12-31 20:15:00,1.9741,1.9757,1.9741,1.9743,55400000.0
2008-12-31 20:16:00,1.97445,1.9745,1.9743,1.9743,4000000.0
2008-12-31 20:17:00,1.97475,1.97585,1.9747,1.9754,16000000.0
2008-12-31 20:18:00,1.97535,1.97555,1.97495,1.9751,18000000.0
2008-12-31 20:19:00,1.9752,1.97565,1.9752,1.97565,6000000.0
2008-12-31 20:20:00,1.97575,1.977,1.9757,1.977,9000000.0
2008-12-31 20:21:00,1.977,1.9788,1.9767,1.9788,12000000.0
2008-12-31 20:22:00,1.9791,1.9794,1.9787,1.97895,18000000.0
2008-12-31 20:23:00,1.9789,1.98005,1.9789,1.9796,15600000.0
2008-12-31 20:24:00,1.97945,1.9795,1.9792,1.97935,11000000.0
2008-12-31 20:25:00,1.9792,1.98005,1.9792,1.98005,25000000.0
2008-12-31 20:26:00,1.9802,1.9802,1.97895,1.9796,21400000.0
2008-12-31 20:27:00,1.9801,1.98015,1.97945,1.97975,26600000.0
2008-12-31 20:28:00,1.97895,1.97895,1.97775,1.9787,27000000.0
2008-12-31 20:29:00,1.97875,1.97965,1.97795,1.97845,50000000.0
2008-12-31 20:30:00,1.9787,1.97945,1.97795,1.97815,28200000.0
2008-12-31 20:31:00,1.9781,1.9801,1.978,1.9799,36200000.0
2008-12-31 20:32:00,1.98,1.9805,1.97995,1.9804,60000000.0
2008-12-31 20:33:00,1.9804,1.9804,1.98,1.98,40200000.0
2008-12-31 20:34:00,1.98,1.98055,1.98,1.98025,14600000.0
2008-12-31 20:35:00,1.98035,1.98265,1.98035,1.9814,55000000.0
2008-12-31 20:36:00,1.98135,1.98135,1.9794,1.9794,61200000.0
2008-12-31 20:37:00,1.97965,1.97965,1.97925,1.9794,11000000.0
2008-12-31 20:38:00,1.97965,1.97975,1.97945,1.9795,14400000.0
2008-12-31 20:39:00,1.9796,1.9796,1.9792,1.9792,7800000.0
2008-12-31 20:40:00,1.97935,1.97935,1.9792,1.9792,17000000.0
2008-12-31 20:41:00,1.9792,1.9792,1.9792,1.9792,9400000.0
2008-12-31 20:42:00,1.97925,1.97985,1.9792,1.97965,13800000.0
2008-12-31 20:43:00,1.97965,1.97965,1.97905,1.9792,74400000.0
2008-12-31 20:44:00,1.9792,1.9792,1.97675,1.9779,59600000.0
2008-12-31 20:45:00,1.9782,1.97875,1.9769,1.9779,33800000.0
2008-12-31 20:46:00,1.978,1.97825,1.978,1.97825,6000000.0
2008-12-31 20:47:00,1.97825,1.97825,1.9766,1.97685,18600000.0
2008-12-31 20:48:00,1.9769,1.97735,1.9769,1.97735,60000000.0
2008-12-31 20:49:00,1.9771,1.97745,1.97685,1.977,32000000.0
2008-12-31 20:50:00,1.97705,1.97735,1.9752,1.9752,75400000.0
2008-12-31 20:51:00,1.9752,1.9754,1.97185,1.9736,90000000.0
2008-12-31 20:52:00,1.97365,1.9738,1.9726,1.9738,218000000.0
2008-12-31 20:53:00,1.97395,1.97435,1.9737,1.97385,27600000.0
2008-12-31 20:54:00,1.97395,1.97395,1.97245,1.9732,163200000.0
2008-12-31 20:55:00,1.9732,1.9742,1.9732,1.97405,120200000.0
2008-12-31 20:56:00,1.97385,1.97415,1.97305,1.97355,57000000.0
2008-12-31 20:57:00,1.97355,1.97355,1.97195,1.9721,56000000.0
2008-12-31 20:58:00,1.9721,1.97295,1.972,1.972,27200000.0
2008-12-31 20:59:00,1.9721,1.97355,1.97195,1.97355,28800000.0
2008-12-31 21:00:00,1.9736,1.9748,1.9736,1.9748,30000000.0
2008-12-31 21:01:00,1.9747,1.97485,1.97255,1.97385,46000000.0
2008-12-31 21:02:00,1.97405,1.97405,1.9715,1.9734,42000000.0
2008-12-31 21:03:00,1.97335,1.9736,1.972,1.973,64000000.0
2008-12-31 21:04:00,1.9731,1.97375,1.9707,1.9718,39000000.0
2008-12-31 21:05:00,1.97195,1.9732,1.97135,1.97295,24000000.0
2008-12-31 21:06:00,1.9729,1.9743,1.97285,1.9741,47000000.0
2008-12-31 21:07:00,1.97425,1.97445,1.9732,1.9742,42400000.0
2008-12-31 21:08:00,1.97425,1.97425,1.973,1.9734,37000000.0
2008-12-31 21:09:00,1.9734,1.97365,1.97335,1.97345,23000000.0
2008-12-31 21:10:00,1.97345,1.97445,1.97345,1.97445,24000000.0
2008-12-31 21:11:00,1.97445,1.97445,1.9743,1.97445,8000000.0
2008-12-31 21:12:00,1.9737,1.97385,1.97315,1.97315,14400000.0
2008-12-31 21:13:00,1.9736,1.9736,1.9725,1.9726,70000000.0
2008-12-31 21:14:00,1.9725,1.9726,1.9711,1.97205,59200000.0
2008-12-31 21:15:00,1.97205,1.9743,1.97205,1.9731,99800000.0
2008-12-31 21:16:00,1.97325,1.9739,1.97315,1.9739,18000000.0
2008-12-31 21:17:00,1.9743,1.9753,1.9743,1.9749,10000000.0
2008-12-31 21:18:00,1.97475,1.9748,1.9746,1.9746,19800000.0
2008-12-31 21:19:00,1.9746,1.9746,1.9728,1.9729,32200000.0
2008-12-31 21:20:00,1.97295,1.97295,1.9721,1.9722,48200000.0
2008-12-31 21:21:00,1.9722,1.9739,1.9722,1.9726,66400000.0
2008-12-31 21:22:00,1.9726,1.97285,1.9726,1.9726,30600000.0
2008-12-31 21:23:00,1.9734,1.97375,1.97255,1.97375,59400000.0
2008-12-31 21:24:00,1.9736,1.97365,1.97275,1.97295,77000000.0
2008-12-31 21:25:00,1.97295,1.9732,1.9729,1.9732,72000000.0
2008-12-31 21:26:00,1.9732,1.9732,1.9729,1.9729,15000000.0
2008-12-31 21:27:00,1.9729,1.9741,1.9727,1.9741,58000000.0
2008-12-31 21:28:00,1.97445,1.97715,1.97435,1.9757,78000000.0
2008-12-31 21:29:00,1.9757,1.9764,1.9757,1.9764,10800000.0
2008-12-31 21:30:00,1.97665,1.9772,1.9754,1.9772,54900000.0
2008-12-31 21:31:00,1.9764,1.9764,1.9759,1.97625,18800000.0
2008-12-31 21:32:00,1.97635,1.9764,1.97575,1.9764,8600000.0
2008-12-31 21:33:00,1.97605,1.97665,1.97605,1.9763,21000000.0
2008-12-31 21:34:00,1.9763,1.97645,1.9759,1.9764,11400000.0
2008-12-31 21:35:00,1.9764,1.97675,1.97585,1.97675,66500000.0
2008-12-31 21:36:00,1.9768,1.9775,1.9768,1.97715,16000000.0
2008-12-31 21:37:00,1.97715,1.97715,1.9757,1.9765,40900000.0
2008-12-31 21:38:00,1.9767,1.9767,1.9762,1.9765,14200000.0
2008-12-31 21:39:00,1.97645,1.9765,1.97645,1.9765,2000000.0
2008-12-31 21:40:00,1.9765,1.97715,1.9765,1.97685,140600000.0
2008-12-31 21:41:00,1.9772,1.97865,1.9765,1.97865,53000000.0
2008-12-31 21:42:00,1.97865,1.979,1.97845,1.97855,16000000.0
2008-12-31 21:43:00,1.97855,1.97885,1.9782,1.97835,22000000.0
2008-12-31 21:44:00,1.9782,1.9783,1.9766,1.97685,12000000.0
2008-12-31 21:45:00,1.97685,1.9773,1.9765,1.9765,12000000.0
2008-12-31 21:46:00,1.97645,1.97645,1.9762,1.9762,11000000.0
2008-12-31 21:47:00,1.9755,1.9764,1.9753,1.9755,67000000.0
2008-12-31 21:48:00,1.9755,1.9755,1.9755,1.9755,49600000.0
2008-12-31 21:49:00,1.9755,1.9755,1.97325,1.97325,173600000.0
2008-12-31 21:50:00,1.97345,1.9755,1.97345,1.9753,117600000.0
2008-12-31 21:51:00,1.9753,1.9753,1.97325,1.9734,109000000.0
2008-12-31 21:52:00,1.97355,1.9736,1.9674,1.9691,82200000.0
2008-12-31 21:53:00,1.9691,1.9691,1.96305,1.9633,189200000.0
2008-12-31 21:54:00,1.96335,1.96595,1.96335,1.96545,67000000.0
2008-12-31 21:55:00,1.96535,1.9657,1.96505,1.96505,31000000.0
2008-12-31 21:56:00,1.9652,1.96645,1.96465,1.96485,45600000.0
2008-12-31 21:57:00,1.96445,1.96585,1.96445,1.96555,51000000.0
2008-12-31 21:58:00,1.9655,1.96595,1.9649,1.96595,32000000.0
2008-12-31 21:59:00,1.96595,1.9669,1.9647,1.9669,58600000.0
2009-01-02 00:03:00,1.98955,1.9897,1.98955,1.9897,3200000.0
2009-01-02 00:04:00,1.98935,1.9896,1.98935,1.9896,3200000.0
2009-01-02 00:05:00,1.98955,1.98955,1.9873,1.9873,14400000.0
2009-01-02 00:06:00,1.9874,1.9879,1.9867,1.98755,12800000.0
2009-01-02 00:07:00,1.9877,1.98785,1.9877,1.98785,3200000.0
2009-01-02 00:08:00,1.9877,1.98835,1.9875,1.98835,8000000.0
2009-01-02 00:09:00,1.98835,1.98895,1.9882,1.98895,9600000.0
2009-01-02 00:10:00,1.98815,1.98875,1.9881,1.9881,4800000.0
2009-01-02 00:11:00,1.98835,1.98905,1.98835,1.9888,12800000.0
2009-01-02 00:12:00,1.9889,1.9897,1.9889,1.9892,17600000.0
2009-01-02 00:13:00,1.98915,1.98915,1.9868,1.987,48000000.0
2009-01-02 00:14:00,1.98715,1.98875,1.98675,1.98785,20800000.0
2009-01-02 00:16:00,1.98765,1.9882,1.98715,1.98815,17000000.0
2009-01-02 00:17:00,1.98835,1.989,1.98815,1.98855,12800000.0
2009-01-02 00:18:00,1.98855,1.98855,1.98795,1.9882,25600000.0
2009-01-02 00:19:00,1.98835,1.98835,1.98835,1.98835,1600000.0
2009-01-02 00:20:00,1.98845,1.99025,1.98835,1.98955,22200000.0
2009-01-02 00:21:00,1.9901,1.9901,1.9881,1.9899,30800000.0
2009-01-02 00:22:00,1.99015,1.9903,1.9893,1.9899,36800000.0
2009-01-02 00:23:00,1.98945,1.9899,1.98935,1.98985,9600000.0
2009-01-02 00:24:00,1.9896,1.98995,1.9893,1.98995,32000000.0
2009-01-02 00:25:00,1.99015,1.9912,1.9899,1.99025,46400000.0
2009-01-02 00:26:00,1.9902,1.9902,1.98905,1.9892,14400000.0
2009-01-02 00:27:00,1.98965,1.98985,1.9882,1.9882,20800000.0
2009-01-02 00:28:00,1.9868,1.9891,1.9868,1.989,35200000.0
2009-01-02 00:29:00,1.98915,1.98915,1.98745,1.9882,16000000.0
2009-01-02 00:30:00,1.9883,1.98965,1.9868,1.9875,36800000.0
2009-01-02 00:31:00,1.9876,1.98885,1.9875,1.98885,12800000.0
2009-01-02 00:32:00,1.989,1.9891,1.98455,1.98475,11200000.0
2009-01-02 00:33:00,1.98465,1.98605,1.98455,1.98605,12200000.0
2009-01-02 00:34:00,1.9863,1.9863,1.9821,1.9826,72400000.0
2009-01-02 00:35:00,1.9826,1.98295,1.9823,1.9827,28800000.0
2009-01-02 00:36:00,1.9828,1.98415,1.98275,1.9834,12800000.0
2009-01-02 00:37:00,1.98355,1.9837,1.98345,1.98345,9600000.0
2009-01-02 00:38:00,1.9833,1.98395,1.9833,1.98395,8000000.0
2009-01-02 00:39:00,1.984,1.98515,1.98385,1.98515,11200000.0
2009-01-02 00:40:00,1.9855,1.9856,1.9855,1.9856,20800000.0
2009-01-02 00:41:00,1.9855,1.9892,1.9855,1.9863,52400000.0
2009-01-02 00:42:00,1.9861,1.98665,1.986,1.9861,52800000.0
2009-01-02 00:43:00,1.98635,1.98685,1.986,1.9861,24000000.0
2009-01-02 00:44:00,1.9861,1.9861,1.9861,1.9861,9600000.0
2009-01-02 00:45:00,1.9861,1.9861,1.9861,1.9861,24000000.0
2009-01-02 00:46:00,1.9861,1.9861,1.9861,1.9861,38400000.0
2009-01-02 00:47:00,1.9861,1.9861,1.98525,1.98595,36000000.0
2009-01-02 00:48:00,1.9861,1.98635,1.98525,1.986,44800000.0
2009-01-02 00:49:00,1.9861,1.9861,1.98355,1.9858,52800000.0
2009-01-02 00:50:00,1.9861,1.9861,1.98375,1.9858,17600000.0
2009-01-02 00:51:00,1.9861,1.9861,1.9832,1.9835,41600000.0
2009-01-02 00:52:00,1.98375,1.9848,1.9834,1.9848,20800000.0
2009-01-02 00:53:00,1.98455,1.9851,1.9844,1.9851,24000000.0
2009-01-02 00:54:00,1.98515,1.98515,1.9847,1.9847,16000000.0
2009-01-02 00:55:00,1.98435,1.98455,1.98375,1.9842,20800000.0
2009-01-02 00:56:00,1.984,1.9842,1.983,1.98325,25600000.0
2009-01-02 00:57:00,1.9836,1.9852,1.9832,1.98385,24000000.0
2009-01-02 00:58:00,1.9843,1.9849,1.98345,1.98345,47200000.0
2009-01-02 00:59:00,1.9834,1.98465,1.98205,1.98335,33600000.0
2009-01-02 01:00:00,1.9841,1.9844,1.9825,1.98345,75200000.0
2009-01-02 01:01:00,1.9838,1.984,1.982,1.983,51200000.0
2009-01-02 01:02:00,1.98315,1.9832,1.98155,1.98245,46400000.0
2009-01-02 01:03:00,1.9826,1.98285,1.98205,1.98205,11200000.0
2009-01-02 01:04:00,1.9818,1.9847,1.9807,1.9834,59600000.0
2009-01-02 01:05:00,1.98415,1.9874,1.9805,1.98345,146800000.0
2009-01-02 01:06:00,1.98355,1.9837,1.9829,1.98315,36800000.0
2009-01-02 01:07:00,1.983,1.98475,1.983,1.984,89000000.0
2009-01-02 01:08:00,1.98385,1.98425,1.9837,1.98425,37600000.0
2009-01-02 01:09:00,1.98425,1.98475,1.98425,1.98475,4800000.0
2009-01-02 01:10:00,1.9846,1.9846,1.9839,1.98395,20800000.0
2009-01-02 01:11:00,1.9839,1.98425,1.9838,1.984,17200000.0
2009-01-02 01:12:00,1.98405,1.98415,1.9839,1.9839,20800000.0
2009-01-02 01:13:00,1.9839,1.9839,1.98075,1.98075,25000000.0
2009-01-02 01:14:00,1.9835,1.9839,1.9811,1.9839,70400000.0
2009-01-02 01:15:00,1.9839,1.9839,1.9839,1.9839,4800000.0
2009-01-02 01:16:00,1.9839,1.9849,1.9837,1.9839,34000000.0
2009-01-02 01:17:00,1.9839,1.98575,1.9839,1.98515,34600000.0
2009-01-02 01:18:00,1.98515,1.9856,1.9837,1.9852,63200000.0
2009-01-02 01:19:00,1.9852,1.98615,1.9834,1.9851,38800000.0
2009-01-02 01:20:00,1.9854,1.98695,1.9854,1.9855,24400000.0
2009-01-02 01:21:00,1.98585,1.98585,1.98475,1.985,37200000.0
2009-01-02 01:22:00,1.9851,1.9851,1.98385,1.9848,58600000.0
2009-01-02 01:23:00,1.985,1.985,1.9833,1.9833,73600000.0
2009-01-02 01:24:00,1.984,1.98425,1.98345,1.98415,33600000.0
2009-01-02 01:25:00,1.9842,1.98475,1.98385,1.98475,38400000.0
2009-01-02 01:26:00,1.98445,1.98515,1.9808,1.98335,49600000.0
2009-01-02 01:27:00,1.9837,1.9837,1.98365,1.98365,4800000.0
2009-01-02 01:28:00,1.9828,1.9837,1.9828,1.9837,27600000.0
2009-01-02 01:29:00,1.98315,1.9834,1.983,1.9833,13800000.0
2009-01-02 01:30:00,1.9833,1.984,1.98065,1.98235,56800000.0
2009-01-02 01:31:00,1.9826,1.985,1.9821,1.984,62400000.0
2009-01-02 01:32:00,1.9839,1.9847,1.98265,1.98395,56000000.0
2009-01-02 01:33:00,1.9841,1.98455,1.9838,1.9838,11200000.0
2009-01-02 01:34:00,1.9833,1.9836,1.98305,1.9836,26800000.0
2009-01-02 01:35:00,1.9837,1.9837,1.9829,1.9836,50400000.0
2009-01-02 01:36:00,1.98385,1.98405,1.98225,1.98285,63200000.0
2009-01-02 01:37:00,1.983,1.983,1.9825,1.9826,26800000.0
2009-01-02 01:38:00,1.9834,1.98415,1.9834,1.98395,39600000.0
2009-01-02 01:39:00,1.98405,1.98465,1.98405,1.98465,13200000.0
2009-01-02 01:40:00,1.98465,1.98465,1.98375,1.98385,11000000.0
2009-01-02 01:41:00,1.98385,1.9844,1.9836,1.98415,35200000.0
2009-01-02 01:42:00,1.98315,1.9835,1.98315,1.9835,2000000.0
2009-01-02 01:43:00,1.9835,1.98385,1.98345,1.9837,17600000.0
2009-01-02 01:44:00,1.98355,1.98415,1.98345,1.98415,50800000.0
2009-01-02 01:45:00,1.98415,1.98415,1.98385,1.98395,15600000.0
2009-01-02 01:46:00,1.98395,1.98425,1.98395,1.98425,6200000.0
2009-01-02 01:47:00,1.98445,1.98445,1.98445,1.98445,3400000.0
2009-01-02 01:48:00,1.98445,1.98445,1.98445,1.98445,1000000.0
2009-01-02 01:49:00,1.9845,1.9845,1.98345,1.9839,26200000.0
2009-01-02 01:50:00,1.984,1.98565,1.984,1.9853,67400000.0
2009-01-02 01:51:00,1.9854,1.98595,1.98445,1.9845,34400000.0
2009-01-02 01:52:00,1.98525,1.9856,1.9851,1.9851,32000000.0
2009-01-02 01:53:00,1.985,1.98545,1.985,1.9853,11000000.0
2009-01-02 01:54:00,1.98515,1.98515,1.98515,1.98515,1000000.0
2009-01-02 01:55:00,1.985,1.985,1.98405,1.98465,18800000.0
2009-01-02 01:56:00,1.9847,1.9862,1.9847,1.98545,56600000.0
2009-01-02 01:57:00,1.98545,1.98595,1.98415,1.98585,20400000.0
2009-01-02 01:58:00,1.98585,1.98585,1.9856,1.9858,5000000.0
2009-01-02 01:59:00,1.9848,1.98595,1.98425,1.98595,12800000.0
2009-01-02 02:00:00,1.9863,1.9865,1.9849,1.98515,46200000.0
2009-01-02 02:01:00,1.9857,1.98835,1.9857,1.98835,53400000.0
2009-01-02 02:02:00,1.98865,1.98865,1.98685,1.98725,22800000.0
2009-01-02 02:03:00,1.9875,1.98995,1.9875,1.9897,37600000.0
2009-01-02 02:04:00,1.9897,1.99025,1.98825,1.98915,22800000.0
2009-01-02 02:05:00,1.98915,1.9901,1.98915,1.98985,7000000.0
2009-01-02 02:06:00,1.9899,1.99095,1.98975,1.9905,12000000.0
2009-01-02 02:07:00,1.99085,1.9916,1.99025,1.99025,22200000.0
2009-01-02 02:08:00,1.99045,1.9905,1.9904,1.9905,9000000.0
2009-01-02 02:09:00,1.9904,1.9904,1.98995,1.9902,18000000.0
2009-01-02 02:10:00,1.9902,1.99025,1.9901,1.9901,8000000.0
2009-01-02 02:11:00,1.9901,1.99035,1.99,1.99025,14000000.0
2009-01-02 02:12:00,1.99025,1.9904,1.9901,1.9904,9000000.0
2009-01-02 02:13:00,1.9904,1.9914,1.9904,1.99105,17400000.0
2009-01-02 02:14:00,1.9907,1.9911,1.9907,1.99095,19000000.0
2009-01-02 02:15:00,1.99095,1.9912,1.99095,1.9912,9000000.0
2009-01-02 02:16:00,1.9912,1.9929,1.99095,1.99285,24000000.0
2009-01-02 02:17:00,1.993,1.99315,1.9927,1.993,13000000.0
2009-01-02 02:18:00,1.9937,1.99445,1.9937,1.9942,21000000.0
2009-01-02 02:19:00,1.9942,1.99455,1.9936,1.9941,103000000.0
2009-01-02 02:20:00,1.99495,1.99495,1.99275,1.99315,68000000.0
2009-01-02 02:21:00,1.9931,1.9941,1.9915,1.99245,125000000.0
2009-01-02 02:22:00,1.9921,1.99225,1.9915,1.99225,111400000.0
2009-01-02 02:23:00,1.99245,1.9932,1.9911,1.99135,184200000.0
2009-01-02 02:24:00,1.9913,1.99425,1.9899,1.99235,214800000.0
2009-01-02 02:25:00,1.99235,1.99265,1.99185,1.99265,100800000.0
2009-01-02 02:26:00,1.9928,1.9928,1.99045,1.992,182000000.0
2009-01-02 02:27:00,1.99215,1.9926,1.99205,1.9924,196600000.0
2009-01-02 02:28:00,1.9924,1.9924,1.99155,1.99195,83200000.0
2009-01-02 02:29:00,1.9921,1.99255,1.9916,1.99185,157200000.0
2009-01-02 02:30:00,1.99195,1.9928,1.99165,1.99265,203400000.0
2009-01-02 02:31:00,1.99265,1.9931,1.9923,1.9927,211400000.0
2009-01-02 02:32:00,1.9927,1.99285,1.99125,1.99235,138000000.0
2009-01-02 02:33:00,1.99235,1.99235,1.9902,1.99085,334400000.0
2009-01-02 02:34:00,1.99095,1.9926,1.9906,1.9926,369800000.0
2009-01-02 02:35:00,1.9924,1.9924,1.9899,1.9902,464600000.0
2009-01-02 02:36:00,1.9904,1.99105,1.99,1.9908,105000000.0
2009-01-02 02:37:00,1.99095,1.9924,1.9904,1.9924,272200000.0
2009-01-02 02:38:00,1.9924,1.99255,1.99125,1.9919,221400000.0
2009-01-02 02:39:00,1.9919,1.9919,1.9919,1.9919,9000000.0
2009-01-02 02:40:00,1.99205,1.99255,1.99205,1.99255,21600000.0
2009-01-02 02:41:00,1.99265,1.9927,1.99255,1.9927,5000000.0
2009-01-02 02:42:00,1.99275,1.99315,1.99225,1.99315,18000000.0
2009-01-02 02:43:00,1.9933,1.99385,1.9924,1.99275,44000000.0
2009-01-02 02:44:00,1.99275,1.993,1.992,1.99245,35000000.0
2009-01-02 02:45:00,1.99235,1.99255,1.9917,1.9917,45600000.0
2009-01-02 02:46:00,1.99175,1.99175,1.9917,1.9917,11000000.0
2009-01-02 02:47:00,1.99085,1.99155,1.98985,1.99085,25600000.0
2009-01-02 02:48:00,1.99085,1.99085,1.99045,1.9906,37200000.0
2009-01-02 02:49:00,1.99045,1.9908,1.98975,1.9898,73600000.0
2009-01-02 02:50:00,1.9904,1.99065,1.9888,1.9906,172200000.0
2009-01-02 02:51:00,1.99065,1.991,1.99055,1.9907,207400000.0
2009-01-02 02:52:00,1.99055,1.99055,1.98965,1.9902,40000000.0
2009-01-02 02:53:00,1.9905,1.9913,1.99,1.9909,224600000.0
2009-01-02 02:54:00,1.9911,1.99235,1.9903,1.9903,265000000.0
2009-01-02 02:55:00,1.99055,1.9918,1.99,1.9916,358800000.0
2009-01-02 02:56:00,1.99175,1.99175,1.9914,1.9914,37800000.0
2009-01-02 02:57:00,1.99155,1.99155,1.99155,1.99155,11600000.0
2009-01-02 02:58:00,1.99155,1.99155,1.9912,1.9914,39400000.0
2009-01-02 02:59:00,1.9914,1.9914,1.99125,1.9914,22400000.0
2009-01-02 03:00:00,1.9914,1.9919,1.9914,1.9919,22800000.0
2009-01-02 03:01:00,1.99205,1.99205,1.99145,1.99145,59400000.0
2009-01-02 03:02:00,1.9917,1.9918,1.99145,1.99165,26000000.0
2009-01-02 03:03:00,1.99175,1.99185,1.9916,1.9916,14000000.0
2009-01-02 03:04:00,1.99165,1.99245,1.99165,1.99245,15000000.0
2009-01-02 03:05:00,1.9926,1.9928,1.99165,1.99185,38000000.0
2009-01-02 03:06:00,1.9919,1.9919,1.9904,1.99115,79200000.0
2009-01-02 03:07:00,1.99095,1.9911,1.98895,1.98955,191000000.0
2009-01-02 03:08:00,1.98965,1.99005,1.98945,1.9899,125200000.0
2009-01-02 03:09:00,1.9901,1.99015,1.9897,1.9897,36600000.0
2009-01-02 03:10:00,1.9898,1.99005,1.9894,1.9895,99800000.0
2009-01-02 03:11:00,1.99,1.99015,1.989,1.98945,160200000.0
2009-01-02 03:12:00,1.98935,1.98935,1.9888,1.98915,105600000.0
2009-01-02 03:13:00,1.98925,1.98995,1.98925,1.9895,78600000.0
2009-01-02 03:14:00,1.9898,1.9899,1.98965,1.98985,254000000.0
2009-01-02 03:15:00,1.98995,1.99,1.98995,1.98995,70000000.0
2009-01-02 03:16:00,1.99,1.99005,1.99,1.99005,22200000.0
2009-01-02 03:17:00,1.99005,1.99065,1.99,1.99065,27000000.0
2009-01-02 03:18:00,1.9906,1.99165,1.9906,1.99145,131400000.0
2009-01-02 03:19:00,1.99155,1.99195,1.9912,1.9912,177800000.0
2009-01-02 03:20:00,1.9911,1.9912,1.99045,1.99045,105000000.0
2009-01-02 03:21:00,1.9906,1.99065,1.98975,1.9906,404800000.0
2009-01-02 03:22:00,1.9906,1.99065,1.9902,1.99065,330000000.0
2009-01-02 03:23:00,1.99075,1.9908,1.98965,1.99025,340600000.0
2009-01-02 03:24:00,1.9901,1.9901,1.9896,1.9896,38800000.0
2009-01-02 03:25:00,1.9898,1.9898,1.98945,1.9898,49600000.0
2009-01-02 03:26:00,1.98995,1.99005,1.98985,1.98985,43200000.0
2009-01-02 03:27:00,1.98995,1.98995,1.98955,1.9898,59000000.0
2009-01-02 03:28:00,1.9899,1.9899,1.98985,1.98985,12800000.0
2009-01-02 03:29:00,1.98975,1.98975,1.9894,1.9896,78400000.0
2009-01-02 03:30:00,1.9896,1.98995,1.98885,1.9898,414400000.0
2009-01-02 03:31:00,1.98985,1.99,1.9893,1.98965,182400000.0
2009-01-02 03:32:00,1.98965,1.98975,1.98935,1.9895,130600000.0
2009-01-02 03:33:00,1.98915,1.99025,1.98895,1.98965,227600000.0
2009-01-02 03:34:00,1.9897,1.99095,1.9894,1.99035,342800000.0
2009-01-02 03:35:00,1.99035,1.99035,1.98975,1.99025,165800000.0
2009-01-02 03:36:00,1.9902,1.9906,1.9902,1.9906,20800000.0
2009-01-02 03:37:00,1.99055,1.99115,1.9904,1.99055,46400000.0
2009-01-02 03:38:00,1.9905,1.9916,1.9902,1.991,133600000.0
2009-01-02 03:39:00,1.991,1.99195,1.991,1.99125,97600000.0
2009-01-02 03:40:00,1.9914,1.9921,1.99125,1.99125,126400000.0
2009-01-02 03:41:00,1.9914,1.9926,1.9913,1.99255,342800000.0
2009-01-02 03:42:00,1.99265,1.9941,1.99255,1.9941,65600000.0
2009-01-02 03:43:00,1.9942,1.9989,1.9928,1.9943,189000000.0
2009-01-02 03:44:00,1.99455,1.99585,1.9939,1.99565,213400000.0
2009-01-02 03:45:00,1.99565,1.99615,1.9951,1.9953,81400000.0
2009-01-02 03:46:00,1.9952,1.99585,1.995,1.99565,236600000.0
2009-01-02 03:47:00,1.9956,1.997,1.995,1.9952,399400000.0
2009-01-02 03:48:00,1.9951,1.9954,1.99455,1.99495,275400000.0
2009-01-02 03:49:00,1.99495,1.99685,1.99495,1.99675,155800000.0
2009-01-02 03:50:00,1.99655,1.9966,1.9956,1.996,184600000.0
2009-01-02 03:51:00,1.996,1.99645,1.9951,1.9961,204800000.0
2009-01-02 03:52:00,1.99595,1.99595,1.99385,1.99465,133600000.0
2009-01-02 03:53:00,1.9948,1.9948,1.994,1.99455,78200000.0
2009-01-02 03:54:00,1.99425,1.9972,1.9938,1.99585,205000000.0
2009-01-02 03:55:00,1.996,1.9965,1.9954,1.9954,83800000.0
2009-01-02 03:56:00,1.99515,1.99585,1.9945,1.9951,178000000.0
2009-01-02 03:57:00,1.9951,1.9957,1.99465,1.99515,167600000.0
2009-01-02 03:58:00,1.995,1.9953,1.99475,1.995,69600000.0
2009-01-02 03:59:00,1.99495,1.995,1.9936,1.9949,53200000.0
2009-01-02 04:00:00,1.99465,1.9951,1.99435,1.99485,45400000.0
2009-01-02 04:01:00,1.99495,1.9955,1.9945,1.9948,50400000.0
2009-01-02 04:02:00,1.99505,1.99575,1.99505,1.9957,43400000.0
2009-01-02 04:03:00,1.99595,1.996,1.99585,1.996,28800000.0
2009-01-02 04:04:00,1.996,1.996,1.99525,1.99565,33000000.0
2009-01-02 04:05:00,1.9959,1.99765,1.9959,1.9974,140800000.0
2009-01-02 04:06:00,1.99785,1.99895,1.99735,1.99895,84400000.0
2009-01-02 04:07:00,1.99875,1.99945,1.99825,1.99845,156800000.0
2009-01-02 04:08:00,1.9984,1.9987,1.99765,1.9987,60000000.0
2009-01-02 04:09:00,1.99885,1.99965,1.9987,1.9987,31600000.0
2009-01-02 04:10:00,1.99875,1.9994,1.99705,1.9988,94200000.0
2009-01-02 04:11:00,1.99885,1.9992,1.99845,1.99915,23400000.0
2009-01-02 04:12:00,1.9993,1.99965,1.99885,1.999,127400000.0
2009-01-02 04:13:00,1.9992,1.9993,1.9982,1.99915,60600000.0
2009-01-02 04:14:00,1.999,1.9993,1.999,1.9993,8800000.0
2009-01-02 04:15:00,1.9989,1.9998,1.9989,1.99975,31600000.0
2009-01-02 04:16:00,1.9999,1.9999,1.99975,1.99975,4400000.0
2009-01-02 04:17:00,1.9992,1.99975,1.9992,1.99975,7000000.0
2009-01-02 04:18:00,1.9995,2.00115,1.9995,2.00115,30200000.0
2009-01-02 04:19:00,2.00135,2.0014,2.00005,2.001,39400000.0
2009-01-02 04:20:00,2.00095,2.0019,2.00055,2.00055,75600000.0
2009-01-02 04:21:00,2.00055,2.0011,2.00055,2.0011,14400000.0
2009-01-02 04:22:00,2.00115,2.00115,2.0008,2.0008,11000000.0
2009-01-02 04:23:00,2.00065,2.00065,1.99975,2.00045,81800000.0
2009-01-02 04:24:00,2.00045,2.00085,2.00005,2.00055,239400000.0
2009-01-02 04:25:00,2.0005,2.0005,1.9999,1.9999,5400000.0
2009-01-02 04:26:00,2.0,2.0,1.99965,1.9999,25400000.0
2009-01-02 04:27:00,1.9999,2.0008,1.9993,2.0001,104600000.0
2009-01-02 04:28:00,2.0001,2.0003,1.99945,2.00015,111800000.0
2009-01-02 04:29:00,2.0003,2.0005,2.0,2.0005,85200000.0
2009-01-02 04:30:00,2.0005,2.00095,1.99915,2.00015,79000000.0
2009-01-02 04:31:00,2.00015,2.00075,1.9989,2.00075,128000000.0
2009-01-02 04:32:00,2.00085,2.00255,2.0007,2.0019,127200000.0
2009-01-02 04:33:00,2.0019,2.00205,2.0009,2.0015,296600000.0
2009-01-02 04:34:00,2.0014,2.0017,1.9996,1.99995,151800000.0
2009-01-02 04:35:00,1.99985,2.0003,1.9998,1.99995,56200000.0
2009-01-02 04:36:00,1.99985,2.0001,1.99965,2.0001,47600000.0
2009-01-02 04:37:00,2.0,2.0006,1.9998,2.00005,114800000.0
2009-01-02 04:38:00,2.00005,2.00005,1.99965,1.99995,44000000.0
2009-01-02 04:39:00,2.0001,2.00035,1.9998,1.9999,60000000.0
2009-01-02 04:40:00,1.9998,2.0001,1.99865,1.9993,157800000.0
2009-01-02 04:41:00,1.99915,2.0001,1.99915,2.0001,78000000.0
2009-01-02 04:42:00,2.0003,2.00425,2.0003,2.00285,185800000.0
2009-01-02 04:43:00,2.00285,2.00345,2.0014,2.0014,152000000.0
2009-01-02 04:44:00,2.0013,2.00215,2.00055,2.0007,95000000.0
2009-01-02 04:45:00,2.0007,2.00155,1.9986,2.0007,162600000.0
2009-01-02 04:46:00,2.0007,2.00115,2.0007,2.0007,35600000.0
2009-01-02 04:47:00,2.0007,2.0007,1.99955,1.9998,79200000.0
2009-01-02 04:48:00,1.9998,2.0005,1.99735,1.998,95600000.0
2009-01-02 04:49:00,1.998,1.99925,1.9965,1.9968,109800000.0
2009-01-02 04:50:00,1.9967,1.9971,1.99645,1.99665,62000000.0
2009-01-02 04:51:00,1.99675,1.9973,1.99645,1.99665,57200000.0
2009-01-02 04:52:00,1.99665,1.9973,1.99465,1.9952,169700000.0
2009-01-02 04:53:00,1.9952,1.9955,1.99425,1.9944,126600000.0
2009-01-02 04:54:00,1.99455,1.99455,1.9944,1.99455,18400000.0
2009-01-02 04:55:00,1.9944,1.9945,1.9944,1.99445,80800000.0
2009-01-02 04:56:00,1.9945,1.99465,1.9943,1.99445,81200000.0
2009-01-02 04:57:00,1.9946,1.99555,1.99385,1.9946,162200000.0
2009-01-02 04:58:00,1.99465,1.99535,1.9945,1.9949,93400000.0
2009-01-02 04:59:00,1.99485,1.9949,1.99325,1.9934,105200000.0
2009-01-02 05:00:00,1.9934,1.9944,1.99275,1.99365,152400000.0
2009-01-02 05:01:00,1.9939,1.99445,1.99325,1.99365,69000000.0
2009-01-02 05:02:00,1.99365,1.995,1.9935,1.99495,119800000.0
2009-01-02 05:03:00,1.99475,1.99495,1.99245,1.9943,179400000.0
2009-01-02 05:04:00,1.99435,1.9954,1.9932,1.9936,95400000.0
2009-01-02 05:05:00,1.99365,1.9938,1.9933,1.9938,190200000.0
2009-01-02 05:06:00,1.99385,1.99415,1.99345,1.994,62400000.0
2009-01-02 05:07:00,1.99405,1.99465,1.9936,1.99415,135200000.0
2009-01-02 05:08:00,1.9942,1.99525,1.9937,1.9951,131000000.0
2009-01-02 05:09:00,1.995,1.99535,1.9944,1.99485,41800000.0
2009-01-02 05:10:00,1.99475,1.99495,1.99305,1.99305,85400000.0
2009-01-02 05:11:00,1.99325,1.995,1.9926,1.9944,233000000.0
2009-01-02 05:12:00,1.9944,1.9946,1.99235,1.99245,188200000.0
2009-01-02 05:13:00,1.99245,1.9934,1.9921,1.9934,134200000.0
2009-01-02 05:14:00,1.99355,1.9937,1.99235,1.99275,149000000.0
2009-01-02 05:15:00,1.9931,1.99455,1.99275,1.9944,161400000.0
2009-01-02 05:16:00,1.994,1.9945,1.9927,1.99345,167200000.0
2009-01-02 05:17:00,1.99355,1.99435,1.99345,1.9936,41200000.0
2009-01-02 05:18:00,1.9936,1.994,1.9931,1.9937,81400000.0
2009-01-02 05:19:00,1.9937,1.99415,1.9935,1.99395,202600000.0
2009-01-02 05:20:00,1.9939,1.99445,1.99345,1.99375,185200000.0
2009-01-02 05:21:00,1.9938,1.9938,1.99335,1.99365,28600000.0
2009-01-02 05:22:00,1.9935,1.9938,1.99345,1.99375,75600000.0
2009-01-02 05:23:00,1.9937,1.99375,1.99355,1.99355,127600000.0
2009-01-02 05:24:00,1.99355,1.9936,1.99355,1.9936,13200000.0
2009-01-02 05:25:00,1.9936,1.99415,1.99315,1.9937,98800000.0
2009-01-02 05:26:00,1.9937,1.99445,1.9936,1.99445,57200000.0
2009-01-02 05:27:00,1.99465,1.99495,1.99405,1.99495,94600000.0
2009-01-02 05:28:00,1.99495,1.996,1.99475,1.9956,251800000.0
2009-01-02 05:29:00,1.9957,1.99765,1.99455,1.99675,160600000.0
2009-01-02 05:30:00,1.99705,1.99855,1.99595,1.99855,167800000.0
2009-01-02 05:31:00,1.99845,1.99845,1.99705,1.99755,270000000.0
2009-01-02 05:32:00,1.99755,1.99775,1.99635,1.9968,100800000.0
2009-01-02 05:33:00,1.99615,1.9963,1.99445,1.99575,80800000.0
2009-01-02 05:34:00,1.9954,1.9966,1.995,1.99655,86800000.0
2009-01-02 05:35:00,1.9962,1.99625,1.99425,1.99425,105600000.0
2009-01-02 05:36:00,1.99425,1.99515,1.9938,1.99495,99800000.0
2009-01-02 05:37:00,1.99495,1.9961,1.99475,1.99525,69600000.0
2009-01-02 05:38:00,1.9956,1.9957,1.99425,1.99425,66600000.0
2009-01-02 05:39:00,1.99425,1.99575,1.99425,1.9954,136400000.0
2009-01-02 05:40:00,1.99545,1.99615,1.9945,1.9945,110200000.0
2009-01-02 05:41:00,1.99465,1.9954,1.99435,1.99495,146200000.0
2009-01-02 05:42:00,1.99515,1.99535,1.99435,1.99435,51600000.0
2009-01-02 05:43:00,1.99435,1.99475,1.99435,1.99475,22000000.0
2009-01-02 05:44:00,1.99475,1.99475,1.9939,1.9939,45600000.0
2009-01-02 05:45:00,1.994,1.99425,1.99365,1.99415,69200000.0
2009-01-02 05:46:00,1.99415,1.99565,1.9938,1.99565,75800000.0
2009-01-02 05:47:00,1.99565,1.9958,1.9942,1.9945,83600000.0
2009-01-02 05:48:00,1.9945,1.9951,1.99435,1.99455,50000000.0
2009-01-02 05:49:00,1.9945,1.99585,1.9945,1.9953,78800000.0
2009-01-02 05:50:00,1.99545,1.99685,1.99525,1.9964,67800000.0
2009-01-02 05:51:00,1.9963,1.99745,1.99575,1.99655,76600000.0
2009-01-02 05:52:00,1.99675,1.9969,1.99575,1.996,33200000.0
2009-01-02 05:53:00,1.9959,1.9959,1.99555,1.99555,4400000.0
2009-01-02 05:54:00,1.99585,1.9962,1.9957,1.9962,15400000.0
2009-01-02 05:55:00,1.9963,1.99635,1.9958,1.9958,35000000.0
2009-01-02 05:56:00,1.9958,1.9959,1.99545,1.99545,19800000.0
2009-01-02 05:57:00,1.99565,1.9964,1.9954,1.9959,66400000.0
2009-01-02 05:58:00,1.9962,1.99645,1.99575,1.996,23000000.0
2009-01-02 05:59:00,1.996,1.996,1.9951,1.9951,29400000.0
2009-01-02 06:00:00,1.99515,1.99565,1.99515,1.99555,32800000.0
2009-01-02 06:01:00,1.9955,1.99575,1.99505,1.99565,27400000.0
2009-01-02 06:02:00,1.99565,1.99635,1.99495,1.9962,57200000.0
2009-01-02 06:03:00,1.99635,1.9969,1.9956,1.9959,84400000.0
2009-01-02 06:04:00,1.99615,1.9966,1.9952,1.996,72400000.0
2009-01-02 06:05:00,1.99595,1.99715,1.9954,1.99605,123600000.0
2009-01-02 06:06:00,1.99605,1.9961,1.99555,1.9957,26000000.0
2009-01-02 06:07:00,1.9957,1.99695,1.99535,1.99695,33000000.0
2009-01-02 06:08:00,1.9971,1.9971,1.99635,1.997,32000000.0
2009-01-02 06:09:00,1.997,1.99725,1.99695,1.99725,45000000.0
2009-01-02 06:10:00,1.9974,1.99755,1.9969,1.99705,26000000.0
2009-01-02 06:11:00,1.99705,1.99705,1.99705,1.99705,1000000.0
2009-01-02 06:12:00,1.99715,1.9972,1.9963,1.9963,23200000.0
2009-01-02 06:13:00,1.99645,1.99645,1.9961,1.99635,16400000.0
2009-01-02 06:14:00,1.996,1.9971,1.996,1.9968,91600000.0
2009-01-02 06:15:00,1.9968,1.9968,1.99625,1.99635,91200000.0
2009-01-02 06:16:00,1.99635,1.99635,1.9958,1.99615,79000000.0
2009-01-02 06:17:00,1.9963,1.9963,1.9961,1.9961,48600000.0
2009-01-02 06:18:00,1.9961,1.99745,1.9959,1.99675,146400000.0
2009-01-02 06:19:00,1.99675,1.99715,1.9967,1.99695,221400000.0
2009-01-02 06:20:00,1.99695,1.99695,1.9968,1.9968,27600000.0
2009-01-02 06:21:00,1.9968,1.9969,1.99665,1.9969,23000000.0
2009-01-02 06:22:00,1.9973,1.9979,1.9973,1.99735,54000000.0
2009-01-02 06:23:00,1.9973,1.99735,1.99695,1.9971,37400000.0
2009-01-02 06:24:00,1.9971,1.99745,1.99655,1.99665,222000000.0
2009-01-02 06:25:00,1.997,1.9972,1.9932,1.9942,136200000.0
2009-01-02 06:26:00,1.99325,1.99445,1.99285,1.99375,152800000.0
2009-01-02 06:27:00,1.99355,1.99375,1.99295,1.99375,36800000.0
2009-01-02 06:28:00,1.9936,1.9936,1.99305,1.9936,24000000.0
2009-01-02 06:29:00,1.99375,1.9941,1.99285,1.9935,132000000.0
2009-01-02 06:30:00,1.9935,1.9947,1.9934,1.9937,136400000.0
2009-01-02 06:31:00,1.9939,1.99435,1.9939,1.99435,239200000.0
2009-01-02 06:32:00,1.99435,1.99455,1.99345,1.9937,70600000.0
2009-01-02 06:33:00,1.9939,1.9939,1.9919,1.9921,84600000.0
2009-01-02 06:34:00,1.99225,1.9929,1.9921,1.99275,37400000.0
2009-01-02 06:35:00,1.99275,1.99275,1.9924,1.99275,31600000.0
2009-01-02 06:36:00,1.9929,1.9929,1.99195,1.99195,146000000.0
2009-01-02 06:37:00,1.99185,1.9926,1.99125,1.9917,180400000.0
2009-01-02 06:38:00,1.99175,1.9925,1.9917,1.9925,50600000.0
2009-01-02 06:39:00,1.99275,1.9929,1.99205,1.9929,87400000.0
2009-01-02 06:40:00,1.993,1.993,1.99175,1.9918,59400000.0
2009-01-02 06:41:00,1.99225,1.99365,1.9913,1.99365,58400000.0
2009-01-02 06:42:00,1.99425,1.99425,1.99345,1.9941,85000000.0
2009-01-02 06:43:00,1.9938,1.99395,1.9938,1.99395,4400000.0
2009-01-02 06:44:00,1.9941,1.99425,1.9933,1.9933,27200000.0
2009-01-02 06:45:00,1.9932,1.9934,1.9931,1.9934,20400000.0
2009-01-02 06:46:00,1.99355,1.99355,1.99355,1.99355,3200000.0
2009-01-02 06:47:00,1.9935,1.99355,1.9932,1.9932,225400000.0
2009-01-02 06:48:00,1.9932,1.9932,1.99305,1.99305,8600000.0
2009-01-02 06:49:00,1.993,1.993,1.99225,1.9927,47600000.0
2009-01-02 06:50:00,1.9927,1.99275,1.99205,1.99235,108600000.0
2009-01-02 06:51:00,1.9924,1.9927,1.9921,1.9927,82200000.0
2009-01-02 06:52:00,1.9927,1.9927,1.99215,1.9923,119600000.0
2009-01-02 06:53:00,1.9923,1.9927,1.992,1.99245,243800000.0
2009-01-02 06:54:00,1.99245,1.99245,1.99055,1.99065,102000000.0
2009-01-02 06:55:00,1.99065,1.9907,1.99005,1.9902,35000000.0
2009-01-02 06:56:00,1.9902,1.9907,1.9894,1.99005,158000000.0
2009-01-02 06:57:00,1.9902,1.9907,1.9899,1.99045,87400000.0
2009-01-02 06:58:00,1.99045,1.99045,1.98955,1.9897,45000000.0
2009-01-02 06:59:00,1.98955,1.99045,1.98895,1.98925,54800000.0
2009-01-02 07:00:00,1.9894,1.9897,1.9875,1.98875,116600000.0
2009-01-02 07:01:00,1.98945,1.98965,1.9892,1.9894,31000000.0
2009-01-02 07:02:00,1.98965,1.98965,1.98805,1.9892,54800000.0
2009-01-02 07:03:00,1.9895,1.98965,1.9895,1.98955,13200000.0
2009-01-02 07:04:00,1.98955,1.98995,1.98935,1.98985,44400000.0
2009-01-02 07:05:00,1.98925,1.9896,1.9887,1.9896,30800000.0
2009-01-02 07:06:00,1.9897,1.9897,1.98905,1.98905,48000000.0
2009-01-02 07:07:00,1.9888,1.9891,1.9888,1.9891,4000000.0
2009-01-02 07:08:00,1.9892,1.9898,1.98905,1.9894,15000000.0
2009-01-02 07:09:00,1.9895,1.9895,1.9878,1.98845,25200000.0
2009-01-02 07:10:00,1.98845,1.98875,1.98845,1.98875,7000000.0
2009-01-02 07:11:00,1.98885,1.9889,1.9882,1.98865,27600000.0
2009-01-02 07:12:00,1.98885,1.9891,1.98885,1.9891,11000000.0
2009-01-02 07:13:00,1.9891,1.98935,1.9891,1.98935,10000000.0
2009-01-02 07:14:00,1.9895,1.9895,1.98805,1.98835,18400000.0
2009-01-02 07:15:00,1.9888,1.989,1.98845,1.9887,76800000.0
2009-01-02 07:16:00,1.98875,1.9888,1.9883,1.9884,10000000.0
2009-01-02 07:17:00,1.9883,1.9883,1.988,1.988,23800000.0
2009-01-02 07:18:00,1.98815,1.98815,1.988,1.9881,12400000.0
2009-01-02 07:19:00,1.98805,1.98805,1.98805,1.98805,1000000.0
2009-01-02 07:20:00,1.98795,1.98855,1.9872,1.9878,81600000.0
2009-01-02 07:21:00,1.9879,1.98805,1.9876,1.9877,14400000.0
2009-01-02 07:22:00,1.9877,1.9877,1.98755,1.9876,24000000.0
2009-01-02 07:23:00,1.9877,1.98775,1.98725,1.9873,222200000.0
2009-01-02 07:24:00,1.987,1.9871,1.98675,1.9869,23800000.0
2009-01-02 07:25:00,1.9869,1.98795,1.9869,1.98715,75400000.0
2009-01-02 07:26:00,1.9874,1.9887,1.9874,1.98845,123000000.0
2009-01-02 07:27:00,1.98875,1.98875,1.98815,1.98815,8800000.0
2009-01-02 07:28:00,1.98815,1.98815,1.9877,1.9879,77000000.0
2009-01-02 07:29:00,1.98785,1.98785,1.987,1.98705,79800000.0
2009-01-02 07:30:00,1.98705,1.9885,1.98705,1.988,50800000.0
2009-01-02 07:31:00,1.9876,1.9886,1.98705,1.9876,94000000.0
2009-01-02 07:32:00,1.98765,1.98945,1.98765,1.9894,87200000.0
2009-01-02 07:33:00,1.98945,1.98945,1.9885,1.98875,24800000.0
2009-01-02 07:34:00,1.98875,1.98915,1.98875,1.98915,32600000.0
2009-01-02 07:35:00,1.9892,1.9893,1.9881,1.98925,67200000.0
2009-01-02 07:36:00,1.98925,1.9899,1.98825,1.989,93200000.0
2009-01-02 07:37:00,1.989,1.9898,1.9888,1.9894,150000000.0
2009-01-02 07:38:00,1.9893,1.9901,1.9882,1.98945,115000000.0
2009-01-02 07:39:00,1.9896,1.9897,1.9892,1.98935,38400000.0
2009-01-02 07:40:00,1.98955,1.99175,1.98955,1.99125,110800000.0
2009-01-02 07:41:00,1.99125,1.99185,1.9893,1.9917,131600000.0
2009-01-02 07:42:00,1.9915,1.9915,1.9911,1.99135,35200000.0
2009-01-02 07:43:00,1.9918,1.99305,1.9918,1.99235,159400000.0
2009-01-02 07:44:00,1.99235,1.99235,1.9919,1.9919,285800000.0
2009-01-02 07:45:00,1.9919,1.99305,1.9919,1.9922,269400000.0
2009-01-02 07:46:00,1.99245,1.99295,1.9924,1.99285,72000000.0
2009-01-02 07:47:00,1.99285,1.9929,1.99235,1.99265,53600000.0
2009-01-02 07:48:00,1.99285,1.99295,1.99255,1.99265,120200000.0
2009-01-02 07:49:00,1.99255,1.99265,1.992,1.99205,42800000.0
2009-01-02 07:50:00,1.99195,1.9923,1.99175,1.9921,21800000.0
2009-01-02 07:51:00,1.99215,1.9927,1.9921,1.9927,51600000.0
2009-01-02 07:52:00,1.99285,1.99285,1.9925,1.9925,21600000.0
2009-01-02 07:53:00,1.99255,1.99295,1.99255,1.99285,23600000.0
2009-01-02 07:54:00,1.9929,1.99305,1.9902,1.992,75000000.0
2009-01-02 07:55:00,1.9918,1.9919,1.9903,1.99115,104000000.0
2009-01-02 07:56:00,1.99125,1.99315,1.99125,1.99195,131200000.0
2009-01-02 07:57:00,1.99185,1.99225,1.99175,1.9919,53200000.0
2009-01-02 07:58:00,1.99195,1.99245,1.99095,1.99155,103400000.0
2009-01-02 07:59:00,1.9914,1.9957,1.9907,1.9957,152600000.0
2009-01-02 08:00:00,1.9955,1.99625,1.9935,1.9941,145399999.0
2009-01-02 08:01:00,1.994,1.9944,1.9922,1.99285,115000000.0
2009-01-02 08:02:00,1.99305,1.9935,1.99015,1.9926,109600000.0
2009-01-02 08:03:00,1.99255,1.99255,1.9914,1.9914,81400000.0
2009-01-02 08:04:00,1.99155,1.99215,1.991,1.99145,94600000.0
2009-01-02 08:05:00,1.99155,1.9916,1.99145,1.99145,13200000.0
2009-01-02 08:06:00,1.99145,1.9916,1.99145,1.99145,6600000.0
2009-01-02 08:07:00,1.99145,1.9924,1.991,1.992,80200000.0
2009-01-02 08:08:00,1.9921,1.99215,1.9911,1.9911,70400000.0
2009-01-02 08:09:00,1.9911,1.99265,1.9911,1.99225,61600000.0
2009-01-02 08:10:00,1.99225,1.9928,1.9909,1.9928,159200000.0
2009-01-02 08:11:00,1.99275,1.99275,1.9911,1.9926,75600000.0
2009-01-02 08:12:00,1.99255,1.993,1.99195,1.99255,105000000.0
2009-01-02 08:13:00,1.99275,1.99435,1.9926,1.99285,96600000.0
2009-01-02 08:14:00,1.99295,1.99295,1.99155,1.99225,61000000.0
2009-01-02 08:15:00,1.99245,1.9926,1.9923,1.9926,13800000.0
2009-01-02 08:16:00,1.99255,1.9926,1.9925,1.9926,8000000.0
2009-01-02 08:17:00,1.99245,1.99275,1.9922,1.99275,28400000.0
2009-01-02 08:18:00,1.9929,1.99315,1.9923,1.99315,28600000.0
2009-01-02 08:19:00,1.99325,1.9938,1.993,1.9934,26600000.0
2009-01-02 08:20:00,1.9935,1.9943,1.99195,1.9934,69000000.0
2009-01-02 08:21:00,1.9929,1.9931,1.99265,1.9928,37800000.0
2009-01-02 08:22:00,1.9928,1.9941,1.9925,1.99395,67600000.0
2009-01-02 08:23:00,1.99385,1.9939,1.9935,1.9939,82200000.0
2009-01-02 08:24:00,1.99375,1.99405,1.9934,1.9934,75200000.0
2009-01-02 08:25:00,1.9936,1.9936,1.9925,1.9932,33200000.0
2009-01-02 08:26:00,1.9933,1.99355,1.9933,1.9934,13800000.0
2009-01-02 08:27:00,1.9935,1.9936,1.9934,1.9934,14200000.0
2009-01-02 08:28:00,1.9934,1.9936,1.9932,1.9933,19200000.0
2009-01-02 08:29:00,1.9933,1.9936,1.99315,1.99315,13600000.0
2009-01-02 08:30:00,1.9932,1.9933,1.9924,1.99315,21400000.0
2009-01-02 08:31:00,1.9931,1.9932,1.99285,1.993,20000000.0
2009-01-02 08:32:00,1.99315,1.9936,1.99285,1.9936,56200000.0
2009-01-02 08:33:00,1.99345,1.9936,1.9928,1.9928,89000000.0
2009-01-02 08:34:00,1.9928,1.9928,1.9925,1.99265,100800000.0
2009-01-02 08:35:00,1.99265,1.99265,1.99225,1.99245,45200000.0
2009-01-02 08:36:00,1.99245,1.99245,1.9915,1.992,59800000.0
2009-01-02 08:37:00,1.9921,1.99235,1.99185,1.9922,21000000.0
2009-01-02 08:38:00,1.9925,1.9925,1.9888,1.99005,65800000.0
2009-01-02 08:39:00,1.98985,1.9905,1.9894,1.9894,76000000.0
2009-01-02 08:40:00,1.9895,1.98995,1.9877,1.98835,214200000.0
2009-01-02 08:41:00,1.98865,1.98925,1.98825,1.98915,83800000.0
2009-01-02 08:42:00,1.98965,1.98965,1.9891,1.98945,34200000.0
2009-01-02 08:43:00,1.98925,1.9896,1.98865,1.9887,45200000.0
2009-01-02 08:44:00,1.9884,1.9893,1.98785,1.9892,185000000.0
2009-01-02 08:45:00,1.9891,1.9893,1.98725,1.98795,127600000.0
2009-01-02 08:46:00,1.9879,1.9887,1.98675,1.9887,207400000.0
2009-01-02 08:47:00,1.9887,1.9887,1.9876,1.9883,157200000.0
2009-01-02 08:48:00,1.9883,1.98885,1.9883,1.9886,140800000.0
2009-01-02 08:49:00,1.9886,1.98875,1.98765,1.9878,90200000.0
2009-01-02 08:50:00,1.9879,1.98795,1.987,1.987,116800000.0
2009-01-02 08:51:00,1.98715,1.9873,1.98645,1.98695,101400000.0
2009-01-02 08:52:00,1.987,1.98725,1.98675,1.98685,115200000.0
2009-01-02 08:53:00,1.98675,1.9872,1.9862,1.987,87200000.0
2009-01-02 08:54:00,1.987,1.98705,1.987,1.987,53200000.0
2009-01-02 08:55:00,1.98715,1.98745,1.98665,1.9869,89400000.0
2009-01-02 08:56:00,1.987,1.98725,1.98665,1.9868,112200000.0
2009-01-02 08:57:00,1.98675,1.98685,1.9864,1.9864,101400000.0
2009-01-02 08:58:00,1.9864,1.98785,1.9864,1.9875,158600000.0
2009-01-02 08:59:00,1.98745,1.9894,1.98715,1.9873,99800000.0
2009-01-02 09:00:00,1.9872,1.98815,1.98715,1.98815,70400000.0
2009-01-02 09:01:00,1.9882,1.9882,1.98725,1.9874,30800000.0
2009-01-02 09:02:00,1.98735,1.9907,1.98735,1.98985,143400000.0
2009-01-02 09:03:00,1.98985,1.99045,1.98935,1.98975,198200000.0
2009-01-02 09:04:00,1.9896,1.98985,1.9892,1.9893,159400000.0
2009-01-02 09:05:00,1.9894,1.9894,1.98835,1.989,126400000.0
2009-01-02 09:06:00,1.989,1.98915,1.9887,1.9887,58600000.0
2009-01-02 09:07:00,1.9887,1.99015,1.9886,1.9896,168600000.0
2009-01-02 09:08:00,1.98975,1.9904,1.98975,1.9901,195800000.0
2009-01-02 09:09:00,1.9901,1.9913,1.9898,1.99115,119400000.0
2009-01-02 09:10:00,1.9912,1.9916,1.9905,1.99125,84400000.0
2009-01-02 09:11:00,1.99145,1.99355,1.9912,1.99355,128200000.0
2009-01-02 09:12:00,1.9937,1.9952,1.99245,1.99475,99800000.0
2009-01-02 09:13:00,1.99465,1.99635,1.99395,1.9962,98800000.0
2009-01-02 09:14:00,1.99645,1.99655,1.99555,1.99645,51600000.0
2009-01-02 09:15:00,1.9965,1.99745,1.9962,1.9966,61400000.0
2009-01-02 09:16:00,1.99675,1.9978,1.9958,1.9978,56400000.0
2009-01-02 09:17:00,1.99795,2.0,1.99725,1.99855,90000000.0
2009-01-02 09:18:00,1.9989,1.99995,1.998,1.9986,57600000.0
2009-01-02 09:19:00,1.99895,1.9991,1.99745,1.99835,77000000.0
2009-01-02 09:20:00,1.99825,1.99905,1.9976,1.9988,42800000.0
2009-01-02 09:21:00,1.9987,1.99935,1.9985,1.9988,74400000.0
2009-01-02 09:22:00,1.9989,1.9991,1.99855,1.9989,51800000.0
2009-01-02 09:23:00,1.9989,1.9995,1.9976,1.9984,207400000.0
2009-01-02 09:24:00,1.9985,1.9997,1.99805,1.9993,155200000.0
2009-01-02 09:25:00,1.9992,1.9993,1.99715,1.9975,139800000.0
2009-01-02 09:26:00,1.9975,1.99855,1.9969,1.99805,106600000.0
2009-01-02 09:27:00,1.9983,1.9996,1.99785,1.99945,118400000.0
2009-01-02 09:28:00,1.9995,2.0001,1.99945,2.0001,21000000.0
2009-01-02 09:29:00,2.0001,2.0001,1.9987,1.99925,53800000.0
2009-01-02 09:30:00,1.9992,2.0001,1.99915,2.0001,55800000.0
2009-01-02 09:31:00,2.0,2.00075,1.99995,2.00025,61000000.0
2009-01-02 09:32:00,2.0003,2.0007,1.9993,1.9993,70800000.0
2009-01-02 09:33:00,1.9995,2.0004,1.99945,2.00035,59000000.0
2009-01-02 09:34:00,2.0003,2.00045,2.0001,2.00045,37800000.0
2009-01-02 09:35:00,2.0004,2.0004,1.9996,2.0001,31400000.0
2009-01-02 09:36:00,2.0,2.0,1.99875,1.99975,62800000.0
2009-01-02 09:37:00,2.00005,2.00025,1.9996,2.0001,48000000.0
2009-01-02 09:38:00,2.0002,2.00085,2.00015,2.00055,24600000.0
2009-01-02 09:39:00,2.00045,2.0007,2.00005,2.0004,33400000.0
2009-01-02 09:40:00,2.00045,2.00065,1.9998,1.99995,72600000.0
2009-01-02 09:41:00,1.99985,2.0006,1.9991,2.0002,141800000.0
2009-01-02 09:42:00,2.00025,2.00025,1.99925,1.99945,44000000.0
2009-01-02 09:43:00,1.99945,2.00025,1.9993,2.00005,39400000.0
2009-01-02 09:44:00,2.0001,2.00095,1.99945,2.00005,53400000.0
2009-01-02 09:45:00,2.0,2.0008,1.9998,2.0008,90600000.0
2009-01-02 09:46:00,2.00075,2.00075,2.0001,2.0001,49600000.0
2009-01-02 09:47:00,2.0002,2.0002,1.99945,1.99995,18400000.0
2009-01-02 09:48:00,2.0001,2.0009,1.9999,2.0008,38800000.0
2009-01-02 09:49:00,2.0008,2.0027,2.0008,2.00225,103800000.0
2009-01-02 09:50:00,2.0023,2.0031,2.0018,2.00215,64000000.0
2009-01-02 09:51:00,2.0024,2.0031,2.00165,2.0031,87400000.0
2009-01-02 09:52:00,2.00325,2.0036,2.0027,2.0027,44200000.0
2009-01-02 09:53:00,2.00285,2.00325,2.0021,2.00225,39600000.0
2009-01-02 09:54:00,2.00225,2.0024,2.00105,2.00175,74200000.0
2009-01-02 09:55:00,2.0016,2.00275,2.00155,2.00205,55200000.0
2009-01-02 09:56:00,2.0021,2.0027,2.00205,2.0026,22000000.0
2009-01-02 09:57:00,2.0026,2.0028,2.00245,2.0027,16000000.0
2009-01-02 09:58:00,2.00275,2.0029,2.00255,2.0026,18000000.0
2009-01-02 09:59:00,2.0027,2.0028,2.00265,2.00265,7000000.0
2009-01-02 10:00:00,2.00255,2.00265,2.0016,2.0025,59800000.0
2009-01-02 10:01:00,2.0025,2.0028,2.0022,2.00245,44800000.0
2009-01-02 10:02:00,2.00245,2.0025,2.00195,2.00195,24600000.0
2009-01-02 10:03:00,2.00215,2.00325,2.00175,2.0029,95200000.0
2009-01-02 10:04:00,2.003,2.0032,2.00245,2.003,54200000.0
2009-01-02 10:05:00,2.003,2.0031,2.0023,2.0024,118600000.0
2009-01-02 10:06:00,2.00235,2.00235,2.00155,2.0021,82800000.0
2009-01-02 10:07:00,2.0021,2.0021,2.0021,2.0021,35200000.0
2009-01-02 10:08:00,2.0021,2.0031,2.0021,2.00255,73800000.0
2009-01-02 10:09:00,2.00255,2.0035,2.00255,2.0035,69400000.0
2009-01-02 10:10:00,2.0035,2.00485,2.0035,2.0042,85800000.0
2009-01-02 10:11:00,2.0042,2.0042,2.0042,2.0042,43200000.0
2009-01-02 10:12:00,2.0042,2.0042,2.0042,2.0042,28800000.0
2009-01-02 10:13:00,2.0042,2.0042,2.0042,2.0042,25600000.0
2009-01-02 10:14:00,2.0042,2.0058,2.00405,2.00535,107600000.0
2009-01-02 10:15:00,2.0053,2.0053,2.001,2.0017,76600000.0
2009-01-02 10:16:00,2.00185,2.00325,1.99965,2.00125,143400000.0
2009-01-02 10:17:00,2.00135,2.0014,2.00035,2.00035,80400000.0
2009-01-02 10:18:00,2.0004,2.0019,2.0004,2.0017,64200000.0
2009-01-02 10:19:00,2.0015,2.0017,2.0011,2.0011,106800000.0
2009-01-02 10:20:00,2.0011,2.0015,2.0011,2.00135,132000000.0
2009-01-02 10:21:00,2.00135,2.00165,2.001,2.0012,63600000.0
2009-01-02 10:22:00,2.0011,2.0011,2.0011,2.0011,312000000.0
2009-01-02 10:23:00,2.0011,2.00145,2.0011,2.0013,137400000.0
2009-01-02 10:24:00,2.00115,2.0023,2.0011,2.00165,96600000.0
2009-01-02 10:25:00,2.00175,2.00225,2.00165,2.00175,39200000.0
2009-01-02 10:26:00,2.00175,2.0032,2.00175,2.0028,86200000.0
2009-01-02 10:27:00,2.0029,2.0029,2.0013,2.0026,59600000.0
2009-01-02 10:28:00,2.0028,2.0028,2.0009,2.0018,85400000.0
2009-01-02 10:29:00,2.0018,2.002,2.0018,2.0019,44600000.0
2009-01-02 10:30:00,2.0019,2.0019,2.0019,2.0019,8400000.0
2009-01-02 10:31:00,2.0019,2.0019,2.0019,2.0019,10800000.0
2009-01-02 10:32:00,2.0019,2.0019,2.0019,2.0019,25200000.0
2009-01-02 10:33:00,2.0019,2.0019,2.0019,2.0019,34800000.0
2009-01-02 10:34:00,2.0018,2.0019,2.00135,2.00135,72000000.0
2009-01-02 10:35:00,2.00175,2.0019,2.00135,2.0019,40200000.0
2009-01-02 10:36:00,2.0019,2.0019,2.00025,2.00075,47400000.0
2009-01-02 10:37:00,2.00095,2.0013,2.0005,2.00065,107600000.0
2009-01-02 10:38:00,2.00075,2.00075,2.00015,2.00015,21200000.0
2009-01-02 10:39:00,2.00015,2.00015,2.0,2.0,32200000.0
2009-01-02 10:40:00,2.0,2.00045,1.9995,2.0003,97800000.0
2009-01-02 10:41:00,1.9999,2.0,1.9984,1.9998,149600000.0
2009-01-02 10:42:00,1.99975,2.001,1.99975,2.0008,126800000.0
2009-01-02 10:43:00,2.00075,2.0013,2.0004,2.0009,143200000.0
2009-01-02 10:44:00,2.00095,2.0013,1.9999,2.0001,125000000.0
2009-01-02 10:45:00,1.99975,2.00065,1.99975,2.0002,105400000.0
2009-01-02 10:46:00,2.00005,2.0002,1.9998,2.00005,16000000.0
2009-01-02 10:47:00,1.9999,2.00055,1.9999,2.00055,18600000.0
2009-01-02 10:48:00,2.00045,2.00065,2.00015,2.0003,23200000.0
2009-01-02 10:49:00,2.00065,2.0011,2.00045,2.0008,42200000.0
2009-01-02 10:50:00,2.001,2.00195,2.001,2.00195,38800000.0
2009-01-02 10:51:00,2.0019,2.00235,2.00035,2.0019,65400000.0
2009-01-02 10:52:00,2.00175,2.0037,2.0014,2.0019,92200000.0
2009-01-02 10:53:00,2.0019,2.0034,2.0018,2.00335,129400000.0
2009-01-02 10:54:00,2.0032,2.00325,2.0017,2.00305,118200000.0
2009-01-02 10:55:00,2.003,2.00335,2.00265,2.0027,68800000.0
2009-01-02 10:56:00,2.00265,2.0033,2.00195,2.00195,101800000.0
2009-01-02 10:57:00,2.002,2.0028,2.0018,2.0025,177800000.0
2009-01-02 10:58:00,2.0025,2.0033,2.00185,2.00305,207200000.0
2009-01-02 10:59:00,2.0032,2.00385,2.00245,2.00305,114200000.0
2009-01-02 11:00:00,2.0031,2.0031,2.00245,2.0031,68400000.0
2009-01-02 11:01:00,2.00315,2.0035,2.00235,2.00245,123800000.0
2009-01-02 11:02:00,2.00205,2.00235,2.00085,2.00225,229400000.0
2009-01-02 11:03:00,2.00225,2.00225,2.0015,2.0019,107600000.0
2009-01-02 11:04:00,2.00175,2.002,2.00095,2.00165,53600000.0
2009-01-02 11:05:00,2.0016,2.00215,2.001,2.0015,46600000.0
2009-01-02 11:06:00,2.0016,2.0026,2.0016,2.0018,91800000.0
2009-01-02 11:07:00,2.0019,2.00435,2.0018,2.00435,101200000.0
2009-01-02 11:08:00,2.00435,2.0056,2.0038,2.00495,62600000.0
2009-01-02 11:09:00,2.00495,2.00525,2.00455,2.00495,29400000.0
2009-01-02 11:10:00,2.00495,2.0055,2.0049,2.00535,50800000.0
2009-01-02 11:11:00,2.0052,2.00665,2.0052,2.006,29000000.0
2009-01-02 11:12:00,2.0056,2.00685,2.0056,2.00665,48800000.0
2009-01-02 11:13:00,2.0067,2.0074,2.00585,2.0074,51000000.0
2009-01-02 11:14:00,2.00725,2.00725,2.0055,2.0058,38600000.0
2009-01-02 11:15:00,2.00575,2.00575,2.00395,2.0041,51800000.0
2009-01-02 11:16:00,2.00415,2.00475,2.00375,2.0045,45600000.0
2009-01-02 11:17:00,2.00455,2.00455,2.00225,2.0038,105800000.0
2009-01-02 11:18:00,2.00365,2.00405,2.0028,2.00335,125600000.0
2009-01-02 11:19:00,2.00335,2.00345,2.00245,2.0034,36400000.0
2009-01-02 11:20:00,2.0034,2.00345,2.0006,2.0006,92200000.0
2009-01-02 11:21:00,2.0014,2.0014,2.0003,2.0004,212600000.0
2009-01-02 11:22:00,2.0004,2.0013,2.0003,2.0011,74600000.0
2009-01-02 11:23:00,2.00115,2.0018,2.00075,2.0008,73200000.0
2009-01-02 11:24:00,2.0007,2.00145,2.0007,2.00145,41200000.0
2009-01-02 11:25:00,2.0012,2.00125,2.00035,2.0011,50000000.0
2009-01-02 11:26:00,2.0011,2.00145,2.00025,2.0011,77200000.0
2009-01-02 11:27:00,2.001,2.0012,1.9997,2.0003,106400000.0
2009-01-02 11:28:00,2.0003,2.00035,1.999,1.9995,54200000.0
2009-01-02 11:29:00,1.9996,2.00005,1.99855,1.99995,51000000.0
2009-01-02 11:30:00,2.0,2.00075,1.9997,2.00075,24400000.0
2009-01-02 11:31:00,2.00055,2.00245,2.0004,2.002,68800000.0
2009-01-02 11:32:00,2.00225,2.0024,2.00105,2.00195,79800000.0
2009-01-02 11:33:00,2.0022,2.00325,2.00165,2.0024,101800000.0
2009-01-02 11:34:00,2.00275,2.00325,2.0015,2.00325,101000000.0
2009-01-02 11:35:00,2.00345,2.0046,2.0034,2.00455,49000000.0
2009-01-02 11:36:00,2.00455,2.00715,2.00455,2.00665,78800000.0
2009-01-02 11:37:00,2.0067,2.007,2.0057,2.0057,27400000.0
2009-01-02 11:38:00,2.0058,2.0061,2.00535,2.00535,69800000.0
2009-01-02 11:39:00,2.0054,2.00555,2.00305,2.00415,86600000.0
2009-01-02 11:40:00,2.00415,2.0045,2.0031,2.00355,62400000.0
2009-01-02 11:41:00,2.0036,2.00415,2.0036,2.0041,26800000.0
2009-01-02 11:42:00,2.00425,2.00525,2.00415,2.0047,71800000.0
2009-01-02 11:43:00,2.00435,2.0048,2.0042,2.0047,35200000.0
2009-01-02 11:44:00,2.0047,2.0048,2.0045,2.00475,77400000.0
2009-01-02 11:45:00,2.0049,2.0056,2.0048,2.00515,99000000.0
2009-01-02 11:46:00,2.0051,2.0051,2.00445,2.00455,29800000.0
2009-01-02 11:47:00,2.0047,2.00525,2.00465,2.00525,59800000.0
2009-01-02 11:48:00,2.00515,2.0052,2.0048,2.00495,38000000.0
2009-01-02 11:49:00,2.0052,2.00585,2.0049,2.00585,66600000.0
2009-01-02 11:50:00,2.0061,2.0064,2.0048,2.00535,124400000.0
2009-01-02 11:51:00,2.0053,2.00565,2.0047,2.00505,147000000.0
2009-01-02 11:52:00,2.00515,2.00595,2.00445,2.0045,100600000.0
2009-01-02 11:53:00,2.0049,2.0056,2.0045,2.0047,108800000.0
2009-01-02 11:54:00,2.0047,2.00605,2.00455,2.00455,106600000.0
2009-01-02 11:55:00,2.00515,2.00515,2.0038,2.00445,98400000.0
2009-01-02 11:56:00,2.0043,2.00495,2.00385,2.00445,37600000.0
2009-01-02 11:57:00,2.0044,2.0048,2.00375,2.0039,20800000.0
2009-01-02 11:58:00,2.00365,2.00425,2.00365,2.0041,40800000.0
2009-01-02 11:59:00,2.0042,2.0042,2.0035,2.0036,36600000.0
2009-01-02 12:00:00,2.0035,2.0045,2.0034,2.0045,72200000.0
2009-01-02 12:01:00,2.0042,2.0043,2.00375,2.00385,27200000.0
2009-01-02 12:02:00,2.0038,2.00405,2.0033,2.0034,20200000.0
2009-01-02 12:03:00,2.0033,2.00395,2.0021,2.0021,77400000.0
2009-01-02 12:04:00,2.0022,2.00265,2.0021,2.00245,52600000.0
2009-01-02 12:05:00,2.00245,2.00245,2.0018,2.0019,83400000.0
2009-01-02 12:06:00,2.0019,2.0019,2.0019,2.0019,80000000.0
2009-01-02 12:07:00,2.0019,2.0025,2.0019,2.0024,29000000.0
2009-01-02 12:08:00,2.0025,2.00355,2.00235,2.00345,82600000.0
2009-01-02 12:09:00,2.00365,2.0054,2.00365,2.0054,97400000.0
2009-01-02 12:10:00,2.00525,2.0054,2.0046,2.0048,69800000.0
2009-01-02 12:11:00,2.00485,2.00555,2.00445,2.00495,86200000.0
2009-01-02 12:12:00,2.00495,2.00625,2.00455,2.00555,152000000.0
2009-01-02 12:13:00,2.0062,2.00875,2.00535,2.00805,153000000.0
2009-01-02 12:14:00,2.00815,2.00815,2.0065,2.007,115800000.0
2009-01-02 12:15:00,2.00705,2.0085,2.0065,2.00745,81000000.0
2009-01-02 12:16:00,2.00765,2.0093,2.00765,2.00835,82000000.0
2009-01-02 12:17:00,2.00815,2.0094,2.00765,2.0083,113400000.0
2009-01-02 12:18:00,2.0078,2.00945,2.0078,2.00885,68600000.0
2009-01-02 12:19:00,2.0089,2.0095,2.0088,2.0092,33400000.0
2009-01-02 12:20:00,2.009,2.0092,2.00745,2.00775,88600000.0
2009-01-02 12:21:00,2.00785,2.00835,2.00595,2.00595,54600000.0
2009-01-02 12:22:00,2.0062,2.00675,2.0062,2.0063,47600000.0
2009-01-02 12:23:00,2.0062,2.0073,2.0048,2.0057,88700000.0
2009-01-02 12:24:00,2.0057,2.0067,2.0057,2.00625,39400000.0
2009-01-02 12:25:00,2.0062,2.0065,2.0057,2.0065,90800000.0
2009-01-02 12:26:00,2.0066,2.0078,2.0065,2.0069,55600000.0
2009-01-02 12:27:00,2.007,2.0071,2.007,2.0071,2000000.0
2009-01-02 12:28:00,2.007,2.0071,2.00665,2.0068,7000000.0
2009-01-02 12:29:00,2.0068,2.00705,2.0066,2.00705,15800000.0
2009-01-02 12:30:00,2.00695,2.00695,2.00635,2.00635,6200000.0
2009-01-02 12:31:00,2.00655,2.00655,2.00635,2.00635,26200000.0
2009-01-02 12:32:00,2.0064,2.0072,2.0064,2.007,21200000.0
2009-01-02 12:33:00,2.0076,2.0084,2.00755,2.0081,22000000.0
2009-01-02 12:34:00,2.0082,2.00845,2.0079,2.008,8000000.0
2009-01-02 12:35:00,2.00805,2.0082,2.00765,2.00765,30000000.0
2009-01-02 12:36:00,2.00755,2.0077,2.0074,2.0077,27000000.0
2009-01-02 12:37:00,2.0077,2.0078,2.00755,2.00765,12000000.0
2009-01-02 12:38:00,2.0077,2.008,2.0075,2.0075,7000000.0
2009-01-02 12:39:00,2.0077,2.00875,2.00765,2.00865,21000000.0
2009-01-02 12:40:00,2.00865,2.0088,2.00855,2.0087,15000000.0
2009-01-02 12:41:00,2.00865,2.0087,2.00815,2.0082,65000000.0
2009-01-02 12:42:00,2.00835,2.00865,2.0083,2.0083,42000000.0
2009-01-02 12:43:00,2.0083,2.0083,2.0075,2.00815,28800000.0
2009-01-02 12:44:00,2.00825,2.00835,2.0076,2.0076,19600000.0
2009-01-02 12:45:00,2.0077,2.00865,2.0075,2.0082,68200000.0
2009-01-02 12:46:00,2.00815,2.0082,2.00785,2.00785,14800000.0
2009-01-02 12:47:00,2.00785,2.00795,2.0078,2.00785,9600000.0
2009-01-02 12:48:00,2.00775,2.00785,2.0069,2.0077,29000000.0
2009-01-02 12:49:00,2.0075,2.00795,2.007,2.0072,35800000.0
2009-01-02 12:50:00,2.00725,2.00805,2.00715,2.00715,19800000.0
2009-01-02 12:51:00,2.00715,2.00715,2.0057,2.0057,28600000.0
2009-01-02 12:52:00,2.00465,2.00465,2.00365,2.0038,54600000.0
2009-01-02 12:53:00,2.0038,2.0038,2.0038,2.0038,65600000.0
2009-01-02 12:54:00,2.0038,2.0038,2.00075,2.0014,172400000.0
2009-01-02 12:55:00,2.00135,2.0023,2.00135,2.00205,160200000.0
2009-01-02 12:56:00,2.00205,2.0024,2.00205,2.0024,54000000.0
2009-01-02 12:57:00,2.00235,2.0026,2.00235,2.00235,57000000.0
2009-01-02 12:58:00,2.0025,2.0025,2.0018,2.00225,84000000.0
2009-01-02 12:59:00,2.0024,2.003,2.0024,2.0029,29000000.0
2009-01-02 13:00:00,2.0028,2.00415,2.00255,2.0041,53400000.0
2009-01-02 13:01:00,2.0043,2.005,2.00395,2.00435,49600000.0
2009-01-02 13:02:00,2.00435,2.005,2.00415,2.00495,65600000.0
2009-01-02 13:03:00,2.00495,2.0054,2.0047,2.0047,49000000.0
2009-01-02 13:04:00,2.00485,2.0056,2.0046,2.0055,26000000.0
2009-01-02 13:05:00,2.0057,2.0059,2.00555,2.00575,42000000.0
2009-01-02 13:06:00,2.00575,2.00615,2.0054,2.0061,62200000.0
2009-01-02 13:07:00,2.0061,2.00635,2.00595,2.00595,25000000.0
2009-01-02 13:08:00,2.0055,2.0055,2.0032,2.0034,97800000.0
2009-01-02 13:09:00,2.00355,2.0038,2.0024,2.0025,45600000.0
2009-01-02 13:10:00,2.0026,2.00315,2.0026,2.00285,25000000.0
2009-01-02 13:11:00,2.00285,2.0033,2.00225,2.0024,34000000.0
2009-01-02 13:12:00,2.00275,2.00345,2.0025,2.0025,59000000.0
2009-01-02 13:13:00,2.0025,2.0034,2.0024,2.0033,38000000.0
2009-01-02 13:14:00,2.00345,2.0045,2.00345,2.00415,24000000.0
2009-01-02 13:15:00,2.0043,2.00465,2.0033,2.0038,29600000.0
2009-01-02 13:16:00,2.00395,2.00475,2.00385,2.0047,37000000.0
2009-01-02 13:17:00,2.0047,2.00505,2.00405,2.0047,22600000.0
2009-01-02 13:18:00,2.0049,2.0049,2.00425,2.00425,38000000.0
2009-01-02 13:19:00,2.0044,2.00605,2.004,2.00595,68600000.0
2009-01-02 13:20:00,2.0055,2.00615,2.00475,2.0056,52000000.0
2009-01-02 13:21:00,2.00575,2.00575,2.00405,2.00405,89000000.0
2009-01-02 13:22:00,2.0042,2.0051,2.00415,2.0045,74800000.0
2009-01-02 13:23:00,2.0047,2.0048,2.0039,2.0041,70600000.0
2009-01-02 13:24:00,2.00405,2.00435,2.00405,2.00435,36200000.0
2009-01-02 13:25:00,2.0045,2.00455,2.0044,2.0044,12000000.0
2009-01-02 13:26:00,2.0045,2.00455,2.0041,2.0041,25600000.0
2009-01-02 13:27:00,2.0042,2.00455,2.0042,2.00445,27800000.0
2009-01-02 13:28:00,2.00455,2.00455,2.00425,2.0044,41400000.0
2009-01-02 13:29:00,2.0044,2.00455,2.0039,2.004,56800000.0
2009-01-02 13:30:00,2.00425,2.00455,2.0039,2.004,63000000.0
2009-01-02 13:31:00,2.00385,2.004,2.00245,2.0025,81300000.0
2009-01-02 13:32:00,2.00395,2.004,2.0024,2.00255,42700000.0
2009-01-02 13:33:00,2.0026,2.0037,2.0026,2.0031,39800000.0
2009-01-02 13:34:00,2.0032,2.0032,2.0031,2.0031,58400000.0
2009-01-02 13:35:00,2.0031,2.0041,2.0031,2.004,58800000.0
2009-01-02 13:36:00,2.00415,2.0044,2.00375,2.0043,36600000.0
2009-01-02 13:37:00,2.0043,2.00455,2.0041,2.0043,57800000.0
2009-01-02 13:38:00,2.0043,2.0044,2.004,2.0041,92000000.0
2009-01-02 13:39:00,2.0041,2.0046,2.0041,2.0046,103600000.0
2009-01-02 13:40:00,2.0046,2.00515,2.004,2.0044,108000000.0
2009-01-02 13:41:00,2.0044,2.0044,2.0044,2.0044,83200000.0
2009-01-02 13:42:00,2.0044,2.0044,2.00355,2.0037,70800000.0
2009-01-02 13:43:00,2.00355,2.00425,2.0028,2.0041,91600000.0
2009-01-02 13:44:00,2.00405,2.0044,2.0029,2.0032,76400000.0
2009-01-02 13:45:00,2.0032,2.0034,2.0029,2.00305,16000000.0
2009-01-02 13:46:00,2.00295,2.0038,2.0029,2.00375,50800000.0
2009-01-02 13:47:00,2.0037,2.0055,2.0037,2.0055,75600000.0
2009-01-02 13:48:00,2.0055,2.0058,2.0038,2.0055,89200000.0
2009-01-02 13:49:00,2.0057,2.00655,2.0052,2.0059,87200000.0
2009-01-02 13:50:00,2.00585,2.00605,2.0058,2.0059,24000000.0
2009-01-02 13:51:00,2.00585,2.00585,2.0051,2.0058,22000000.0
2009-01-02 13:52:00,2.0058,2.00615,2.0051,2.00515,32600000.0
2009-01-02 13:53:00,2.00515,2.0052,2.00455,2.0047,15200000.0
2009-01-02 13:54:00,2.0047,2.00485,2.00345,2.00355,59800000.0
2009-01-02 13:55:00,2.00365,2.00465,2.00365,2.00445,56400000.0
2009-01-02 13:56:00,2.00455,2.00475,2.00445,2.00465,35800000.0
2009-01-02 13:57:00,2.0048,2.0051,2.00415,2.00425,84600000.0
2009-01-02 13:58:00,2.0043,2.00475,2.0039,2.0047,31400000.0
2009-01-02 13:59:00,2.00475,2.0048,2.0036,2.00395,117600000.0
2009-01-02 14:00:00,2.00385,2.00385,2.0018,2.0021,92400000.0
2009-01-02 14:01:00,2.0021,2.0023,2.0017,2.0017,65600000.0
2009-01-02 14:02:00,2.00135,2.00195,2.0013,2.00175,80200000.0
2009-01-02 14:03:00,2.00175,2.0023,2.0014,2.00205,101200000.0
2009-01-02 14:04:00,2.00195,2.00195,2.0015,2.0015,68600000.0
2009-01-02 14:05:00,2.0015,2.0019,2.0012,2.0014,42200000.0
2009-01-02 14:06:00,2.0015,2.0015,1.9996,2.0003,52700000.0
2009-01-02 14:07:00,2.0003,2.00075,2.00015,2.0003,47000000.0
2009-01-02 14:08:00,2.0003,2.0003,2.0003,2.0003,20600000.0
2009-01-02 14:09:00,2.0003,2.0003,2.0003,2.0003,13000000.0
2009-01-02 14:10:00,2.0003,2.0003,1.99805,1.9982,58500000.0
2009-01-02 14:11:00,1.99835,1.99845,1.9958,1.99795,256600000.0
2009-01-02 14:12:00,1.99805,1.99815,1.9954,1.9956,276200000.0
2009-01-02 14:13:00,1.9956,1.9958,1.9955,1.9957,152000000.0
2009-01-02 14:14:00,1.9957,1.99605,1.9957,1.99585,48400000.0
2009-01-02 14:15:00,1.9958,1.9958,1.9956,1.9956,128400000.0
2009-01-02 14:16:00,1.9957,1.997,1.9957,1.9968,148000000.0
2009-01-02 14:17:00,1.9968,1.9976,1.9967,1.9976,134800000.0
2009-01-02 14:18:00,1.9975,1.9975,1.99695,1.99735,77400000.0
2009-01-02 14:19:00,1.9972,1.99765,1.9965,1.9975,131600000.0
2009-01-02 14:20:00,1.99735,1.9977,1.99635,1.99645,241200000.0
2009-01-02 14:21:00,1.9965,1.99815,1.9965,1.9975,134200000.0
2009-01-02 14:22:00,1.9976,1.9976,1.997,1.9971,64000000.0
2009-01-02 14:23:00,1.9971,1.99765,1.9965,1.99765,90600000.0
2009-01-02 14:24:00,1.9978,1.9982,1.9976,1.99785,55200000.0
2009-01-02 14:25:00,1.9982,1.99825,1.99795,1.99825,14600000.0
2009-01-02 14:26:00,1.9984,1.9994,1.99815,1.99815,93600000.0
2009-01-02 14:27:00,1.99815,1.9986,1.9974,1.99825,90400000.0
2009-01-02 14:28:00,1.9984,1.9988,1.99805,1.99815,74200000.0
2009-01-02 14:29:00,1.9981,1.99835,1.9971,1.9973,265800000.0
2009-01-02 14:30:00,1.99765,1.9979,1.9959,1.9959,227400000.0
2009-01-02 14:31:00,1.99585,1.99595,1.99495,1.9954,195800000.0
2009-01-02 14:32:00,1.99555,1.9972,1.9951,1.9972,108800000.0
2009-01-02 14:33:00,1.9972,1.99735,1.9965,1.9967,82400000.0
2009-01-02 14:34:00,1.99685,1.9969,1.9961,1.9964,43600000.0
2009-01-02 14:35:00,1.99655,1.99675,1.99615,1.9967,63800000.0
2009-01-02 14:36:00,1.99675,1.99705,1.99645,1.99695,79200000.0
2009-01-02 14:37:00,1.997,1.9974,1.9962,1.9973,63800000.0
2009-01-02 14:38:00,1.9973,1.9975,1.99725,1.99745,38800000.0
2009-01-02 14:39:00,1.99735,1.9978,1.99385,1.99385,129000000.0
2009-01-02 14:40:00,1.994,1.99475,1.99295,1.99295,129400000.0
2009-01-02 14:41:00,1.993,1.9951,1.99295,1.995,161200000.0
2009-01-02 14:42:00,1.9949,1.99625,1.9946,1.9955,165800000.0
2009-01-02 14:43:00,1.9955,1.9963,1.9955,1.9962,119600000.0
2009-01-02 14:44:00,1.99635,1.99705,1.9959,1.9961,165200000.0
2009-01-02 14:45:00,1.99605,1.99605,1.9944,1.9957,70000000.0
2009-01-02 14:46:00,1.99445,1.9959,1.99445,1.9959,57600000.0
2009-01-02 14:47:00,1.9943,1.9959,1.9936,1.99455,146200000.0
2009-01-02 14:48:00,1.99455,1.9948,1.99395,1.99395,75200000.0
2009-01-02 14:49:00,1.9941,1.9941,1.99315,1.99395,113800000.0
2009-01-02 14:50:00,1.994,1.99445,1.9935,1.99355,55800000.0
2009-01-02 14:51:00,1.9936,1.99465,1.9932,1.99455,118800000.0
2009-01-02 14:52:00,1.9941,1.99465,1.99355,1.99415,97400000.0
2009-01-02 14:53:00,1.99425,1.99585,1.99425,1.99445,106200000.0
2009-01-02 14:54:00,1.99445,1.99495,1.9942,1.99465,165400000.0
2009-01-02 14:55:00,1.99465,1.9948,1.99395,1.9944,67800000.0
2009-01-02 14:56:00,1.99445,1.99445,1.99255,1.99305,58600000.0
2009-01-02 14:57:00,1.9931,1.9941,1.99265,1.99375,115400000.0
2009-01-02 14:58:00,1.9938,1.9939,1.99305,1.9933,118800000.0
2009-01-02 14:59:00,1.99325,1.9933,1.99145,1.99185,101000000.0
2009-01-02 15:00:00,1.99275,1.9949,1.9927,1.9945,140400000.0
2009-01-02 15:01:00,1.9945,1.99535,1.9944,1.99465,135000000.0
2009-01-02 15:02:00,1.99465,1.99505,1.9944,1.9945,133600000.0
2009-01-02 15:03:00,1.9945,1.9958,1.9945,1.99495,92600000.0
2009-01-02 15:04:00,1.99505,1.99655,1.99485,1.99535,85800000.0
2009-01-02 15:05:00,1.99525,1.9953,1.9946,1.9946,96600000.0
2009-01-02 15:06:00,1.99455,1.9963,1.99455,1.9963,50000000.0
2009-01-02 15:07:00,1.9964,1.99705,1.9958,1.99635,179200000.0
2009-01-02 15:08:00,1.99615,1.9962,1.99485,1.99545,124000000.0
2009-01-02 15:09:00,1.99545,1.9966,1.99545,1.9961,93400000.0
2009-01-02 15:10:00,1.996,1.9961,1.9951,1.9951,134600000.0
2009-01-02 15:11:00,1.9951,1.9951,1.9937,1.9937,142200000.0
2009-01-02 15:12:00,1.99375,1.99375,1.99235,1.9928,108000000.0
2009-01-02 15:13:00,1.99255,1.9929,1.9916,1.9921,85400000.0
2009-01-02 15:14:00,1.9921,1.99245,1.98765,1.98765,193200000.0
2009-01-02 15:15:00,1.98775,1.9895,1.98775,1.98825,159200000.0
2009-01-02 15:16:00,1.9881,1.98905,1.9874,1.98855,61800000.0
2009-01-02 15:17:00,1.9886,1.9901,1.98815,1.99005,180400000.0
2009-01-02 15:18:00,1.9901,1.9903,1.989,1.9897,85200000.0
2009-01-02 15:19:00,1.98965,1.9912,1.98965,1.99095,119400000.0
2009-01-02 15:20:00,1.99095,1.9916,1.98995,1.9902,221000000.0
2009-01-02 15:21:00,1.99035,1.9905,1.98855,1.98855,114600000.0
2009-01-02 15:22:00,1.98865,1.9894,1.9868,1.9884,109000000.0
2009-01-02 15:23:00,1.98845,1.98845,1.98645,1.988,142000000.0
2009-01-02 15:24:00,1.98775,1.9888,1.98775,1.9884,112400000.0
2009-01-02 15:25:00,1.9884,1.9896,1.988,1.9887,329200000.0
2009-01-02 15:26:00,1.98895,1.98965,1.9882,1.989,81000000.0
2009-01-02 15:27:00,1.98915,1.9892,1.9876,1.98885,129600000.0
2009-01-02 15:28:00,1.98885,1.98885,1.9879,1.98875,95600000.0
2009-01-02 15:29:00,1.98855,1.98935,1.9879,1.9888,98600000.0
2009-01-02 15:30:00,1.9888,1.9888,1.98655,1.98775,100200000.0
2009-01-02 15:31:00,1.98755,1.98785,1.98705,1.9876,108000000.0
2009-01-02 15:32:00,1.98765,1.98875,1.98735,1.98875,158600000.0
2009-01-02 15:33:00,1.98895,1.99005,1.98875,1.9899,378000000.0
2009-01-02 15:34:00,1.98905,1.9906,1.9888,1.98965,148400000.0
2009-01-02 15:35:00,1.98965,1.9904,1.98935,1.9904,116200000.0
2009-01-02 15:36:00,1.99045,1.9916,1.98965,1.98975,151200000.0
2009-01-02 15:37:00,1.9896,1.98975,1.9887,1.9891,177400000.0
2009-01-02 15:38:00,1.9891,1.9891,1.9885,1.98855,31800000.0
2009-01-02 15:39:00,1.9885,1.9885,1.98615,1.98695,115000000.0
2009-01-02 15:40:00,1.9869,1.9883,1.9869,1.98755,131000000.0
2009-01-02 15:41:00,1.9874,1.9884,1.9873,1.98775,93600000.0
2009-01-02 15:42:00,1.98785,1.98885,1.9875,1.98815,59200000.0
2009-01-02 15:43:00,1.98835,1.98835,1.98645,1.98665,55800000.0
2009-01-02 15:44:00,1.98655,1.98685,1.98565,1.98615,70800000.0
2009-01-02 15:45:00,1.986,1.9867,1.9853,1.9853,99000000.0
2009-01-02 15:46:00,1.9854,1.98635,1.98475,1.98625,161200000.0
2009-01-02 15:47:00,1.98635,1.98805,1.986,1.9879,132800000.0
2009-01-02 15:48:00,1.9878,1.98805,1.9867,1.9878,87800000.0
2009-01-02 15:49:00,1.98795,1.9882,1.98735,1.98795,49000000.0
2009-01-02 15:50:00,1.9879,1.9879,1.9864,1.98675,129200000.0
2009-01-02 15:51:00,1.9868,1.98715,1.98675,1.98715,38800000.0
2009-01-02 15:52:00,1.9872,1.98795,1.9872,1.98795,23000000.0
2009-01-02 15:53:00,1.9879,1.9879,1.9871,1.9871,56600000.0
2009-01-02 15:54:00,1.9869,1.9876,1.9869,1.9874,67800000.0
2009-01-02 15:55:00,1.98755,1.9877,1.9871,1.98735,100800000.0
2009-01-02 15:56:00,1.98695,1.9876,1.98695,1.9876,18400000.0
2009-01-02 15:57:00,1.9881,1.98825,1.98765,1.98795,83000000.0
2009-01-02 15:58:00,1.9881,1.9884,1.98785,1.9881,98600000.0
2009-01-02 15:59:00,1.98815,1.9884,1.9876,1.9876,34200000.0
2009-01-02 16:00:00,1.9876,1.98785,1.987,1.9876,95400000.0
2009-01-02 16:01:00,1.98775,1.98785,1.98605,1.9861,85000000.0
2009-01-02 16:02:00,1.98695,1.98695,1.98545,1.98685,136200000.0
2009-01-02 16:03:00,1.9871,1.98885,1.98665,1.98845,138600000.0
2009-01-02 16:04:00,1.98855,1.98855,1.98805,1.98835,69400000.0
2009-01-02 16:05:00,1.98835,1.9884,1.988,1.988,71800000.0
2009-01-02 16:06:00,1.988,1.9882,1.98795,1.9881,41400000.0
2009-01-02 16:07:00,1.98805,1.9885,1.98805,1.9884,53400000.0
2009-01-02 16:08:00,1.98835,1.9885,1.98825,1.98825,126800000.0
2009-01-02 16:09:00,1.98845,1.9885,1.9878,1.9883,67000000.0
2009-01-02 16:10:00,1.9882,1.99035,1.9881,1.99,177800000.0
2009-01-02 16:11:00,1.99005,1.9902,1.98905,1.9895,196200000.0
2009-01-02 16:12:00,1.9895,1.98975,1.98905,1.98965,169600000.0
2009-01-02 16:13:00,1.98985,1.9914,1.98965,1.98995,368400000.0
2009-01-02 16:14:00,1.98995,1.99035,1.98875,1.989,301800000.0
2009-01-02 16:15:00,1.9891,1.98995,1.9891,1.98995,213600000.0
2009-01-02 16:16:00,1.98995,1.99005,1.98875,1.9888,145600000.0
2009-01-02 16:17:00,1.9888,1.98885,1.98855,1.98865,178200000.0
2009-01-02 16:18:00,1.9887,1.98945,1.9877,1.9877,186000000.0
2009-01-02 16:19:00,1.98775,1.9885,1.9875,1.9878,170400000.0
2009-01-02 16:20:00,1.9878,1.9888,1.98745,1.9875,198000000.0
2009-01-02 16:21:00,1.9875,1.9888,1.98715,1.98755,228800000.0
2009-01-02 16:22:00,1.9876,1.9876,1.98615,1.98705,184600000.0
2009-01-02 16:23:00,1.9872,1.98725,1.9863,1.98645,298200000.0
2009-01-02 16:24:00,1.98645,1.98765,1.98605,1.9875,183400000.0
2009-01-02 16:25:00,1.9875,1.98795,1.9872,1.98755,106600000.0
2009-01-02 16:26:00,1.9877,1.9886,1.98755,1.98855,91000000.0
2009-01-02 16:27:00,1.98855,1.98895,1.98805,1.98885,113400000.0
2009-01-02 16:28:00,1.98895,1.9898,1.98835,1.98965,181000000.0
2009-01-02 16:29:00,1.98965,1.9905,1.9892,1.99045,158000000.0
2009-01-02 16:30:00,1.99065,1.99065,1.98985,1.99045,150600000.0
2009-01-02 16:31:00,1.9907,1.9907,1.9888,1.99005,96600000.0
2009-01-02 16:32:00,1.9899,1.9899,1.989,1.98915,65200000.0
2009-01-02 16:33:00,1.98925,1.99015,1.9889,1.98905,72400000.0
2009-01-02 16:34:00,1.98915,1.9897,1.98845,1.98965,80800000.0
2009-01-02 16:35:00,1.9896,1.9896,1.9861,1.98685,121400000.0
2009-01-02 16:36:00,1.98685,1.987,1.9851,1.98655,70600000.0
2009-01-02 16:37:00,1.98655,1.98695,1.9857,1.9859,47600000.0
2009-01-02 16:38:00,1.98575,1.98595,1.9829,1.9845,126000000.0
2009-01-02 16:39:00,1.98475,1.9856,1.9846,1.9853,77400000.0
2009-01-02 16:40:00,1.9855,1.9858,1.9844,1.9844,71000000.0
2009-01-02 16:41:00,1.9843,1.98525,1.98325,1.98325,80800000.0
2009-01-02 16:42:00,1.98325,1.9839,1.98255,1.9837,67400000.0
2009-01-02 16:43:00,1.9838,1.98525,1.9826,1.9851,119800000.0
2009-01-02 16:44:00,1.983,1.985,1.98215,1.98315,198700000.0
2009-01-02 16:45:00,1.98315,1.9834,1.98195,1.98275,95200000.0
2009-01-02 16:46:00,1.9828,1.98315,1.9823,1.98285,51200000.0
2009-01-02 16:47:00,1.9829,1.9829,1.9823,1.9824,46200000.0
2009-01-02 16:48:00,1.9824,1.9824,1.9824,1.9824,74000000.0
2009-01-02 16:49:00,1.9824,1.9824,1.98105,1.9817,78200000.0
2009-01-02 16:50:00,1.98165,1.985,1.98135,1.98395,175400000.0
2009-01-02 16:51:00,1.984,1.9845,1.98385,1.98385,33200000.0
2009-01-02 16:52:00,1.98385,1.98385,1.9818,1.98285,80000000.0
2009-01-02 16:53:00,1.9828,1.9829,1.98195,1.98195,92000000.0
2009-01-02 16:54:00,1.9819,1.9822,1.9817,1.9819,48600000.0
2009-01-02 16:55:00,1.9818,1.9819,1.98165,1.9819,28000000.0
2009-01-02 16:56:00,1.9821,1.9825,1.98175,1.98245,26400000.0
2009-01-02 16:57:00,1.98245,1.98295,1.98245,1.98255,24000000.0
2009-01-02 16:58:00,1.98245,1.983,1.9816,1.983,72400000.0
2009-01-02 16:59:00,1.983,1.983,1.9815,1.9817,172800000.0
2009-01-02 17:00:00,1.98185,1.98265,1.98155,1.9816,89400000.0
2009-01-02 17:01:00,1.9816,1.9819,1.98055,1.9819,95400000.0
2009-01-02 17:02:00,1.982,1.9849,1.982,1.9849,96000000.0
2009-01-02 17:03:00,1.9849,1.98605,1.9845,1.98605,79000000.0
2009-01-02 17:04:00,1.98605,1.9864,1.9849,1.9849,193000000.0
2009-01-02 17:05:00,1.985,1.987,1.985,1.98655,59800000.0
2009-01-02 17:06:00,1.9865,1.98665,1.98635,1.9864,34200000.0
2009-01-02 17:07:00,1.98625,1.98655,1.98485,1.98525,137600000.0
2009-01-02 17:08:00,1.9852,1.98665,1.98435,1.9852,152800000.0
2009-01-02 17:09:00,1.9853,1.9861,1.9833,1.9836,184600000.0
2009-01-02 17:10:00,1.98365,1.9848,1.9836,1.98445,70000000.0
2009-01-02 17:11:00,1.9843,1.98535,1.98405,1.98505,120400000.0
2009-01-02 17:12:00,1.98505,1.9858,1.9845,1.9845,124600000.0
2009-01-02 17:13:00,1.9848,1.9853,1.9833,1.9841,121600000.0
2009-01-02 17:14:00,1.98425,1.98585,1.98355,1.98565,112000000.0
2009-01-02 17:15:00,1.98565,1.9861,1.9844,1.98455,127200000.0
2009-01-02 17:16:00,1.9845,1.9856,1.98425,1.9844,114200000.0
2009-01-02 17:17:00,1.9843,1.9854,1.98355,1.98445,158600000.0
2009-01-02 17:18:00,1.9848,1.98715,1.98405,1.98675,119600000.0
2009-01-02 17:19:00,1.98685,1.9881,1.9864,1.9877,96800000.0
2009-01-02 17:20:00,1.9873,1.98875,1.98695,1.98725,71400000.0
2009-01-02 17:21:00,1.98705,1.9872,1.9857,1.9865,122400000.0
2009-01-02 17:22:00,1.9864,1.98675,1.9842,1.98505,107400000.0
2009-01-02 17:23:00,1.985,1.98545,1.98375,1.98395,258400000.0
2009-01-02 17:24:00,1.98395,1.98415,1.9835,1.9837,170600000.0
2009-01-02 17:25:00,1.9837,1.9839,1.98335,1.98335,84600000.0
2009-01-02 17:26:00,1.98325,1.98355,1.9822,1.9823,192000000.0
2009-01-02 17:27:00,1.98245,1.98395,1.98245,1.9831,159600000.0
2009-01-02 17:28:00,1.984,1.98415,1.9834,1.9837,102400000.0
2009-01-02 17:29:00,1.9837,1.9842,1.9837,1.9842,71000000.0
2009-01-02 17:30:00,1.9842,1.98425,1.984,1.984,90600000.0
2009-01-02 17:31:00,1.984,1.984,1.984,1.984,44400000.0
2009-01-02 17:32:00,1.9837,1.984,1.9823,1.98355,124800000.0
2009-01-02 17:33:00,1.98355,1.98365,1.9829,1.98325,132200000.0
2009-01-02 17:34:00,1.9833,1.9847,1.9833,1.98435,109800000.0
2009-01-02 17:35:00,1.98445,1.98485,1.98285,1.9841,93200000.0
2009-01-02 17:36:00,1.984,1.9843,1.98315,1.98355,67200000.0
2009-01-02 17:37:00,1.9835,1.98355,1.9833,1.9833,87400000.0
2009-01-02 17:38:00,1.9833,1.9837,1.98205,1.98295,112800000.0
2009-01-02 17:39:00,1.98305,1.9831,1.98125,1.9815,137200000.0
2009-01-02 17:40:00,1.98155,1.9819,1.97955,1.97955,125600000.0
2009-01-02 17:41:00,1.9798,1.9811,1.9798,1.9811,87000000.0
2009-01-02 17:42:00,1.98125,1.9816,1.9807,1.9814,106800000.0
2009-01-02 17:43:00,1.9815,1.9829,1.9815,1.9823,120800000.0
2009-01-02 17:44:00,1.9823,1.9823,1.9799,1.9817,130800000.0
2009-01-02 17:45:00,1.9818,1.98445,1.9816,1.98345,160200000.0
2009-01-02 17:46:00,1.9835,1.98545,1.9835,1.9854,143600000.0
2009-01-02 17:47:00,1.9854,1.98595,1.9845,1.98595,86400000.0
2009-01-02 17:48:00,1.98585,1.98765,1.9858,1.98645,96600000.0
2009-01-02 17:49:00,1.9866,1.98785,1.9861,1.98675,184800000.0
2009-01-02 17:50:00,1.9869,1.9873,1.9851,1.9872,180400000.0
2009-01-02 17:51:00,1.9875,1.98835,1.98715,1.98795,73200000.0
2009-01-02 17:52:00,1.98795,1.98855,1.98655,1.98665,241600000.0
2009-01-02 17:53:00,1.9866,1.98725,1.98385,1.98385,180400000.0
2009-01-02 17:54:00,1.9836,1.984,1.9826,1.98275,190200000.0
2009-01-02 17:55:00,1.9831,1.98415,1.9796,1.9796,171400000.0
2009-01-02 17:56:00,1.97975,1.9812,1.9792,1.9802,183200000.0
2009-01-02 17:57:00,1.98,1.98055,1.97935,1.9794,74400000.0
2009-01-02 17:58:00,1.9794,1.97995,1.9777,1.9788,173400000.0
2009-01-02 17:59:00,1.9788,1.97885,1.9725,1.9748,147800000.0
2009-01-02 18:00:00,1.9736,1.9764,1.9721,1.97465,115600000.0
2009-01-02 18:01:00,1.9745,1.97615,1.97375,1.97545,94200000.0
2009-01-02 18:02:00,1.9761,1.9763,1.97475,1.9762,85000000.0
2009-01-02 18:03:00,1.9762,1.9762,1.97505,1.97555,101000000.0
2009-01-02 18:04:00,1.97555,1.97575,1.9743,1.9748,72200000.0
2009-01-02 18:05:00,1.97485,1.97495,1.97435,1.97445,62000000.0
2009-01-02 18:06:00,1.97445,1.97515,1.97435,1.9747,58000000.0
2009-01-02 18:07:00,1.97455,1.9753,1.9743,1.9743,51000000.0
2009-01-02 18:08:00,1.9743,1.97445,1.9734,1.97365,34000000.0
2009-01-02 18:09:00,1.97355,1.97375,1.97345,1.9735,25000000.0
2009-01-02 18:10:00,1.9735,1.9735,1.97195,1.97275,39000000.0
2009-01-02 18:11:00,1.9727,1.97375,1.9723,1.9725,70400000.0
2009-01-02 18:12:00,1.9725,1.9732,1.9725,1.973,47000000.0
2009-01-02 18:13:00,1.9731,1.97335,1.97275,1.973,35000000.0
2009-01-02 18:14:00,1.9732,1.9733,1.97265,1.9729,58000000.0
2009-01-02 18:15:00,1.9729,1.97315,1.97245,1.97265,35000000.0
2009-01-02 18:16:00,1.9726,1.9733,1.9722,1.97285,65400000.0
2009-01-02 18:17:00,1.97245,1.97295,1.97205,1.97265,43200000.0
2009-01-02 18:18:00,1.97275,1.97305,1.97245,1.97275,47000000.0
2009-01-02 18:19:00,1.97285,1.9735,1.9728,1.97345,36000000.0
2009-01-02 18:20:00,1.9733,1.9739,1.9733,1.97375,45000000.0
2009-01-02 18:21:00,1.97385,1.9743,1.9735,1.9736,39000000.0
2009-01-02 18:22:00,1.97375,1.97385,1.9735,1.97385,13000000.0
2009-01-02 18:23:00,1.97405,1.9746,1.97405,1.97455,33000000.0
2009-01-02 18:24:00,1.9747,1.9747,1.97335,1.97395,65600000.0
2009-01-02 18:25:00,1.974,1.97435,1.97335,1.9734,71000000.0
2009-01-02 18:26:00,1.9734,1.9739,1.97295,1.97335,58000000.0
2009-01-02 18:27:00,1.97345,1.9738,1.9732,1.97365,41000000.0
2009-01-02 18:28:00,1.97365,1.9738,1.97275,1.97335,46000000.0
2009-01-02 18:29:00,1.9733,1.9743,1.97255,1.97425,86200000.0
2009-01-02 18:30:00,1.9743,1.97495,1.9734,1.97345,97000000.0
2009-01-02 18:31:00,1.97345,1.97345,1.9721,1.9723,48000000.0
2009-01-02 18:32:00,1.9724,1.97325,1.9724,1.97325,96600000.0
2009-01-02 18:33:00,1.9733,1.97385,1.9733,1.97385,51000000.0
2009-01-02 18:34:00,1.9739,1.975,1.97315,1.9738,86600000.0
2009-01-02 18:35:00,1.97375,1.97575,1.9735,1.9746,84600000.0
2009-01-02 18:36:00,1.9747,1.9748,1.9737,1.9737,58400000.0
2009-01-02 18:37:00,1.9737,1.9747,1.97335,1.9742,60000000.0
2009-01-02 18:38:00,1.9743,1.975,1.9742,1.97455,67400000.0
2009-01-02 18:39:00,1.97475,1.97505,1.9745,1.97465,89200000.0
2009-01-02 18:40:00,1.9745,1.97485,1.9735,1.97405,59600000.0
2009-01-02 18:41:00,1.97405,1.9752,1.9734,1.9752,102200000.0
2009-01-02 18:42:00,1.9752,1.97555,1.9737,1.97425,67000000.0
2009-01-02 18:43:00,1.97445,1.97555,1.974,1.97475,62000000.0
2009-01-02 18:44:00,1.9747,1.97485,1.97425,1.9745,44000000.0
2009-01-02 18:45:00,1.97475,1.9756,1.9737,1.9737,62600000.0
2009-01-02 18:46:00,1.9737,1.9742,1.97315,1.9738,63600000.0
2009-01-02 18:47:00,1.97385,1.9743,1.97375,1.97375,52400000.0
2009-01-02 18:48:00,1.97375,1.9742,1.9733,1.9735,32200000.0
2009-01-02 18:49:00,1.9735,1.97365,1.9734,1.9736,32200000.0
2009-01-02 18:50:00,1.97325,1.97345,1.9726,1.9728,45400000.0
2009-01-02 18:51:00,1.97265,1.973,1.97265,1.9729,20800000.0
2009-01-02 18:52:00,1.97255,1.97255,1.972,1.972,39600000.0
2009-01-02 18:53:00,1.972,1.9726,1.9719,1.9725,67400000.0
2009-01-02 18:54:00,1.97245,1.9725,1.9714,1.9715,30400000.0
2009-01-02 18:55:00,1.97155,1.97155,1.97035,1.9707,61800000.0
2009-01-02 18:56:00,1.97075,1.9725,1.96975,1.97125,219900000.0
2009-01-02 18:57:00,1.9715,1.972,1.97025,1.9708,94600000.0
2009-01-02 18:58:00,1.9708,1.9719,1.96985,1.96985,129800000.0
2009-01-02 18:59:00,1.9697,1.9697,1.96825,1.96845,171400000.0
2009-01-02 19:00:00,1.96865,1.96875,1.96835,1.9685,28600000.0
2009-01-02 19:01:00,1.96835,1.9689,1.96825,1.9685,66600000.0
2009-01-02 19:02:00,1.96845,1.96845,1.9678,1.96805,20000000.0
2009-01-02 19:03:00,1.9683,1.9689,1.9678,1.96875,27000000.0
2009-01-02 19:04:00,1.96895,1.9692,1.9682,1.9687,54000000.0
2009-01-02 19:05:00,1.96865,1.969,1.96795,1.96795,47600000.0
2009-01-02 19:06:00,1.9679,1.969,1.9678,1.9685,83400000.0
2009-01-02 19:07:00,1.96835,1.9685,1.9677,1.9683,82000000.0
2009-01-02 19:08:00,1.9683,1.96835,1.96615,1.9672,63800000.0
2009-01-02 19:09:00,1.9674,1.9676,1.96645,1.96735,36600000.0
2009-01-02 19:10:00,1.9673,1.96755,1.9664,1.96705,105400000.0
2009-01-02 19:11:00,1.96705,1.9672,1.96605,1.9668,83800000.0
2009-01-02 19:12:00,1.96675,1.9671,1.96675,1.96705,56400000.0
2009-01-02 19:13:00,1.96705,1.96725,1.96695,1.96725,24400000.0
2009-01-02 19:14:00,1.9673,1.9677,1.9667,1.9671,133400000.0
2009-01-02 19:15:00,1.96715,1.9681,1.96695,1.9673,66600000.0
2009-01-02 19:16:00,1.9672,1.96785,1.96645,1.9673,67600000.0
2009-01-02 19:17:00,1.9673,1.9673,1.9664,1.9669,50400000.0
2009-01-02 19:18:00,1.9669,1.9669,1.96625,1.96635,42000000.0
2009-01-02 19:19:00,1.96625,1.9676,1.96625,1.96725,39200000.0
2009-01-02 19:20:00,1.9674,1.96755,1.9662,1.9669,46400000.0
2009-01-02 19:21:00,1.967,1.96775,1.96685,1.9672,105400000.0
2009-01-02 19:22:00,1.9672,1.96785,1.9667,1.96785,38200000.0
2009-01-02 19:23:00,1.96725,1.96915,1.9664,1.96905,152400000.0
2009-01-02 19:24:00,1.96965,1.97015,1.96695,1.9675,135200000.0
2009-01-02 19:25:00,1.96685,1.967,1.9647,1.9668,60500000.0
2009-01-02 19:26:00,1.96685,1.96745,1.9665,1.96705,44200000.0
2009-01-02 19:27:00,1.96705,1.96865,1.9666,1.9673,86000000.0
2009-01-02 19:28:00,1.9672,1.96815,1.9672,1.96775,69400000.0
2009-01-02 19:29:00,1.9677,1.96825,1.9677,1.9682,15600000.0
2009-01-02 19:30:00,1.9682,1.9682,1.96605,1.96605,57000000.0
2009-01-02 19:31:00,1.96595,1.9672,1.96595,1.9666,41400000.0
2009-01-02 19:32:00,1.9666,1.9672,1.96595,1.9669,69200000.0
2009-01-02 19:33:00,1.967,1.96735,1.9669,1.9669,14000000.0
2009-01-02 19:34:00,1.96685,1.968,1.9657,1.968,65800000.0
2009-01-02 19:35:00,1.968,1.9686,1.9666,1.9671,144600000.0
2009-01-02 19:36:00,1.96715,1.9678,1.96715,1.9678,17600000.0
2009-01-02 19:37:00,1.9688,1.96935,1.9678,1.9686,92000000.0
2009-01-02 19:38:00,1.96875,1.96875,1.9677,1.96855,73000000.0
2009-01-02 19:39:00,1.968,1.96875,1.968,1.96865,56200000.0
2009-01-02 19:40:00,1.96875,1.969,1.9683,1.9684,28600000.0
2009-01-02 19:41:00,1.96845,1.96855,1.96835,1.9684,22000000.0
2009-01-02 19:42:00,1.9685,1.9692,1.9684,1.9692,46200000.0
2009-01-02 19:43:00,1.9692,1.9697,1.96775,1.96925,167800000.0
2009-01-02 19:44:00,1.9693,1.9703,1.9692,1.96945,155600000.0
2009-01-02 19:45:00,1.96965,1.97015,1.9681,1.9682,164800000.0
2009-01-02 19:46:00,1.9682,1.9692,1.9675,1.9692,89800000.0
2009-01-02 19:47:00,1.9693,1.96995,1.96905,1.96955,93200000.0
2009-01-02 19:48:00,1.9696,1.97005,1.969,1.96995,61800000.0
2009-01-02 19:49:00,1.96995,1.96995,1.9693,1.9697,41800000.0
2009-01-02 19:50:00,1.96975,1.97025,1.9697,1.96985,52800000.0
2009-01-02 19:51:00,1.9699,1.96995,1.9695,1.96955,22000000.0
2009-01-02 19:52:00,1.96955,1.96955,1.9687,1.9687,44000000.0
2009-01-02 19:53:00,1.96865,1.96885,1.9684,1.9685,55000000.0
2009-01-02 19:54:00,1.9685,1.9685,1.9672,1.9676,95600000.0
2009-01-02 19:55:00,1.9676,1.9685,1.96685,1.9684,111000000.0
2009-01-02 19:56:00,1.96825,1.96825,1.9675,1.9676,33000000.0
2009-01-02 19:57:00,1.96765,1.96785,1.9676,1.96765,30800000.0
2009-01-02 19:58:00,1.96765,1.968,1.96745,1.968,37400000.0
2009-01-02 19:59:00,1.968,1.968,1.9653,1.96685,142800000.0
2009-01-02 20:00:00,1.9668,1.9674,1.9663,1.9663,124600000.0
2009-01-02 20:01:00,1.9662,1.9696,1.9658,1.96855,160000000.0
2009-01-02 20:02:00,1.9681,1.9685,1.96755,1.9678,121400000.0
2009-01-02 20:03:00,1.9674,1.96775,1.9647,1.96625,145400000.0
2009-01-02 20:04:00,1.96625,1.96655,1.96625,1.96635,50600000.0
2009-01-02 20:05:00,1.96655,1.96685,1.96545,1.96555,88200000.0
2009-01-02 20:06:00,1.96565,1.96625,1.9653,1.96625,61400000.0
2009-01-02 20:07:00,1.96625,1.96695,1.96535,1.9662,75600000.0
2009-01-02 20:08:00,1.96635,1.96665,1.96445,1.9651,71400000.0
2009-01-02 20:09:00,1.9652,1.9652,1.965,1.96515,24200000.0
2009-01-02 20:10:00,1.9651,1.9652,1.9651,1.96515,15400000.0
2009-01-02 20:11:00,1.9652,1.96585,1.96515,1.96565,58800000.0
2009-01-02 20:12:00,1.96565,1.96665,1.9654,1.96585,64400000.0
2009-01-02 20:13:00,1.9658,1.9658,1.9643,1.9645,117000000.0
2009-01-02 20:14:00,1.96455,1.96495,1.9641,1.96495,118000000.0
2009-01-02 20:15:00,1.96515,1.96515,1.96395,1.9648,98000000.0
2009-01-02 20:16:00,1.9647,1.96545,1.9647,1.9649,69000000.0
2009-01-02 20:17:00,1.9651,1.96515,1.96405,1.96435,135200000.0
2009-01-02 20:18:00,1.9644,1.9645,1.964,1.96425,34800000.0
2009-01-02 20:19:00,1.96425,1.96425,1.96405,1.9641,17000000.0
2009-01-02 20:20:00,1.964,1.964,1.9633,1.96385,138000000.0
2009-01-02 20:21:00,1.96395,1.96445,1.9638,1.9638,55600000.0
2009-01-02 20:22:00,1.96395,1.9651,1.9638,1.96495,61800000.0
2009-01-02 20:23:00,1.9649,1.96555,1.9648,1.96555,31400000.0
2009-01-02 20:24:00,1.96535,1.96545,1.96475,1.96545,73000000.0
2009-01-02 20:25:00,1.9653,1.96545,1.9644,1.96515,85000000.0
2009-01-02 20:26:00,1.96515,1.9658,1.9651,1.96575,75000000.0
2009-01-02 20:27:00,1.96585,1.96735,1.96585,1.96715,124400000.0
2009-01-02 20:28:00,1.96655,1.96735,1.96635,1.96715,84600000.0
2009-01-02 20:29:00,1.96715,1.96975,1.9669,1.96955,82000000.0
2009-01-02 20:30:00,1.9696,1.97035,1.96845,1.96925,73000000.0
2009-01-02 20:31:00,1.96875,1.96875,1.96695,1.96695,70200000.0
2009-01-02 20:32:00,1.9672,1.96725,1.9662,1.96645,69800000.0
2009-01-02 20:33:00,1.96645,1.96715,1.9661,1.96655,80800000.0
2009-01-02 20:34:00,1.96675,1.9673,1.96595,1.96605,121800000.0
2009-01-02 20:35:00,1.966,1.966,1.9653,1.96545,25400000.0
2009-01-02 20:36:00,1.96505,1.96525,1.96445,1.9651,65800000.0
2009-01-02 20:37:00,1.9651,1.9653,1.9648,1.9649,104000000.0
2009-01-02 20:38:00,1.9649,1.96495,1.9638,1.964,138800000.0
2009-01-02 20:39:00,1.96405,1.96475,1.9631,1.964,125600000.0
2009-01-02 20:40:00,1.964,1.9642,1.96255,1.96315,86600000.0
2009-01-02 20:41:00,1.96335,1.9637,1.9594,1.95945,185200000.0
2009-01-02 20:42:00,1.95955,1.95955,1.95655,1.95675,203600000.0
2009-01-02 20:43:00,1.9567,1.9592,1.95655,1.9592,129000000.0
2009-01-02 20:44:00,1.9582,1.95865,1.95675,1.957,97200000.0
2009-01-02 20:45:00,1.9572,1.95855,1.9572,1.9582,43000000.0
2009-01-02 20:46:00,1.9582,1.95885,1.9582,1.95885,22200000.0
2009-01-02 20:47:00,1.9585,1.9592,1.9585,1.95895,39600000.0
2009-01-02 20:48:00,1.95905,1.9591,1.95885,1.9591,6000000.0
2009-01-02 20:49:00,1.95905,1.9591,1.9579,1.9591,22600000.0
2009-01-02 20:50:00,1.9591,1.9591,1.9589,1.9589,5000000.0
2009-01-02 20:51:00,1.95875,1.9588,1.95865,1.95865,11000000.0
2009-01-02 20:52:00,1.95845,1.9586,1.95715,1.95845,84600000.0
2009-01-02 20:53:00,1.95835,1.95845,1.95725,1.9581,87000000.0
2009-01-02 20:54:00,1.95795,1.959,1.9576,1.95775,61200000.0
2009-01-02 20:55:00,1.95805,1.9609,1.9575,1.9587,137200000.0
2009-01-02 20:56:00,1.95875,1.95875,1.9583,1.9584,22800000.0
2009-01-02 20:57:00,1.95835,1.9592,1.9567,1.95915,107200000.0
2009-01-02 20:58:00,1.9593,1.95955,1.95825,1.9591,92600000.0
2009-01-02 20:59:00,1.95945,1.96,1.9588,1.95945,64600000.0
2009-01-02 21:00:00,1.9595,1.95975,1.95895,1.95905,29800000.0
2009-01-02 21:01:00,1.95905,1.9599,1.95895,1.95955,36000000.0
2009-01-02 21:02:00,1.95975,1.9611,1.95975,1.9606,46400000.0
2009-01-02 21:03:00,1.9606,1.9607,1.9606,1.9606,25600000.0
2009-01-02 21:04:00,1.9606,1.9606,1.9606,1.9606,27000000.0
2009-01-02 21:05:00,1.9606,1.9606,1.95975,1.96,55000000.0
2009-01-02 21:06:00,1.96045,1.9611,1.95985,1.96085,47800000.0
2009-01-02 21:07:00,1.961,1.96145,1.96075,1.9613,60000000.0
2009-01-02 21:08:00,1.9615,1.9627,1.96135,1.9627,62600000.0
2009-01-02 21:09:00,1.96255,1.96255,1.962,1.962,39800000.0
2009-01-02 21:10:00,1.96215,1.9626,1.96215,1.9625,8400000.0
2009-01-02 21:11:00,1.96265,1.96365,1.96265,1.96315,35200000.0
2009-01-02 21:12:00,1.96305,1.9639,1.96305,1.9639,16000000.0
2009-01-02 21:13:00,1.9639,1.9648,1.9639,1.96455,43000000.0
2009-01-02 21:14:00,1.9644,1.9645,1.96275,1.9638,47000000.0
2009-01-02 21:15:00,1.9638,1.9644,1.9628,1.96425,51800000.0
2009-01-02 21:16:00,1.9644,1.9644,1.9644,1.9644,5000000.0
2009-01-02 21:17:00,1.9644,1.9644,1.9644,1.9644,7000000.0
2009-01-02 21:18:00,1.9644,1.96455,1.9644,1.9645,18000000.0
2009-01-02 21:19:00,1.9645,1.9645,1.9645,1.9645,16000000.0
2009-01-02 21:20:00,1.9645,1.9645,1.9629,1.9645,28200000.0
2009-01-02 21:21:00,1.9645,1.9645,1.9645,1.9645,26600000.0
2009-01-02 21:22:00,1.9645,1.9645,1.9645,1.9645,27200000.0
2009-01-02 21:23:00,1.9645,1.9645,1.9625,1.9626,76000000.0
2009-01-02 21:24:00,1.96285,1.9645,1.96215,1.9642,107000000.0
2009-01-02 21:25:00,1.9645,1.9645,1.96165,1.96165,121600000.0
2009-01-02 21:26:00,1.96155,1.9625,1.96115,1.9621,86200000.0
2009-01-02 21:27:00,1.96215,1.96235,1.96195,1.9622,69200000.0
2009-01-02 21:28:00,1.9622,1.963,1.9622,1.9628,39200000.0
2009-01-02 21:29:00,1.9628,1.963,1.9619,1.9619,49200000.0
2009-01-02 21:30:00,1.96185,1.96225,1.9618,1.9621,35800000.0
2009-01-02 21:31:00,1.96225,1.96225,1.96205,1.9621,16000000.0
2009-01-02 21:32:00,1.96225,1.96225,1.962,1.96205,13000000.0
2009-01-02 21:33:00,1.96195,1.962,1.95925,1.95985,85800000.0
2009-01-02 21:34:00,1.95985,1.9612,1.95985,1.96105,48800000.0
2009-01-02 21:35:00,1.96105,1.96105,1.95995,1.96025,69000000.0
2009-01-02 21:36:00,1.9599,1.96005,1.95865,1.9595,102800000.0
2009-01-02 21:37:00,1.9592,1.9592,1.95875,1.95895,27800000.0
2009-01-02 21:38:00,1.95895,1.9591,1.95835,1.9585,69800000.0
2009-01-02 21:39:00,1.95855,1.9588,1.9584,1.9584,91800000.0
2009-01-02 21:40:00,1.9584,1.95855,1.9584,1.9584,79000000.0
2009-01-02 21:41:00,1.9584,1.9584,1.9584,1.9584,28800000.0
2009-01-02 21:42:00,1.9582,1.9584,1.95705,1.95715,18800000.0
2009-01-02 21:43:00,1.9582,1.9584,1.9562,1.957,102500000.0
2009-01-02 21:44:00,1.95695,1.95715,1.95555,1.95555,12400000.0
2009-01-02 21:45:00,1.95555,1.95555,1.954,1.95425,111800000.0
2009-01-02 21:46:00,1.9546,1.95825,1.95455,1.9573,108200000.0
2009-01-02 21:47:00,1.9567,1.9567,1.95635,1.95655,18600000.0
2009-01-02 21:48:00,1.95655,1.95655,1.95355,1.95355,50100000.0
2009-01-02 21:49:00,1.95355,1.9554,1.95345,1.95345,27200000.0
2009-01-02 21:50:00,1.95355,1.9551,1.95255,1.9529,43600000.0
2009-01-02 21:51:00,1.95335,1.95335,1.9529,1.95305,24400000.0
2009-01-02 21:52:00,1.953,1.9533,1.9526,1.95265,30400000.0
2009-01-02 21:53:00,1.95275,1.95275,1.9521,1.9522,42000000.0
2009-01-02 21:54:00,1.95225,1.95225,1.95095,1.9512,36800000.0
2009-01-02 21:55:00,1.9511,1.9512,1.9504,1.95045,47600000.0
2009-01-02 21:56:00,1.9507,1.9508,1.9497,1.9498,76600000.0
2009-01-02 21:57:00,1.9498,1.9505,1.9498,1.9505,41200000.0
2009-01-02 21:58:00,1.9505,1.9505,1.9497,1.9498,56200000.0
2009-01-02 21:59:00,1.9498,1.9498,1.94895,1.9498,155200000.0
2009-01-02 22:00:00,1.9498,1.95275,1.9492,1.95,149400000.0
2009-01-02 22:01:00,1.9501,1.9504,1.94935,1.95035,39400000.0
2009-01-02 22:02:00,1.95015,1.95015,1.9493,1.94945,61000000.0
2009-01-02 22:03:00,1.9494,1.95025,1.94925,1.94995,67200000.0
2009-01-02 22:04:00,1.95005,1.9501,1.9499,1.94995,16400000.0
2009-01-02 22:05:00,1.94995,1.95165,1.9498,1.95,56400000.0
2009-01-02 22:06:00,1.94985,1.9527,1.9493,1.9527,154000000.0
2009-01-02 22:07:00,1.9528,1.95395,1.95135,1.9538,75600000.0
2009-01-02 22:08:00,1.95385,1.9546,1.95295,1.95455,75400000.0
2009-01-02 22:09:00,1.9545,1.9545,1.9533,1.9535,54800000.0
2009-01-02 22:10:00,1.9537,1.95445,1.95355,1.95445,53800000.0
2009-01-02 22:11:00,1.9545,1.95475,1.95375,1.95415,66400000.0
2009-01-02 22:12:00,1.9543,1.9543,1.9538,1.9538,24000000.0
2009-01-02 22:13:00,1.95415,1.95415,1.95375,1.9538,14400000.0
2009-01-02 22:14:00,1.95265,1.9543,1.95265,1.9543,42800000.0
2009-01-02 22:15:00,1.9543,1.9543,1.95375,1.9541,30400000.0
2009-01-02 22:16:00,1.9543,1.95485,1.9542,1.95485,35800000.0
2009-01-02 22:17:00,1.955,1.95755,1.955,1.9568,150400000.0
2009-01-02 22:18:00,1.9568,1.9574,1.9562,1.95665,143800000.0
2009-01-02 22:19:00,1.95665,1.95665,1.95595,1.9565,101000000.0
2009-01-02 22:20:00,1.9565,1.9565,1.95595,1.95635,100800000.0
2009-01-02 22:21:00,1.95635,1.9565,1.9546,1.95635,88200000.0
2009-01-02 22:22:00,1.95595,1.9562,1.9538,1.954,69000000.0
2009-01-02 22:23:00,1.95435,1.9558,1.95385,1.95405,23900000.0
2009-01-02 22:24:00,1.95435,1.9562,1.95405,1.9552,46800000.0
2009-01-02 22:25:00,1.95485,1.9565,1.9548,1.9561,79400000.0
2009-01-02 22:26:00,1.9565,1.9565,1.95415,1.95455,57600000.0
2009-01-02 22:27:00,1.9558,1.9565,1.95415,1.9565,103600000.0
2009-01-02 22:28:00,1.9565,1.9565,1.95425,1.9543,45200000.0
2009-01-02 22:29:00,1.9562,1.9562,1.95445,1.95445,41200000.0
2009-01-02 22:30:00,1.95465,1.95465,1.9543,1.95465,20200000.0
2009-01-02 22:31:00,1.95465,1.9562,1.954,1.95425,44800000.0
2009-01-02 22:32:00,1.95435,1.9558,1.95235,1.9524,47000000.0
2009-01-02 22:33:00,1.9524,1.95395,1.9523,1.95265,60000000.0
2009-01-02 22:34:00,1.9527,1.953,1.9515,1.953,74800000.0
2009-01-02 22:35:00,1.953,1.954,1.9529,1.9539,29600000.0
2009-01-02 22:36:00,1.95355,1.95365,1.95295,1.95315,15400000.0
2009-01-02 22:37:00,1.95315,1.95345,1.9526,1.95325,72600000.0
2009-01-02 22:38:00,1.95325,1.95325,1.95295,1.9531,24200000.0
2009-01-02 22:39:00,1.9531,1.95325,1.9531,1.95325,13200000.0
2009-01-02 22:40:00,1.9533,1.95365,1.95325,1.95355,35600000.0
2009-01-02 22:41:00,1.9536,1.9547,1.9535,1.9542,79800000.0
2009-01-02 22:42:00,1.9542,1.9542,1.95375,1.9538,29600000.0
2009-01-02 22:43:00,1.95385,1.95385,1.95185,1.95235,62600000.0
2009-01-02 22:44:00,1.95205,1.95205,1.94945,1.9516,105200000.0
2009-01-02 22:45:00,1.9516,1.9516,1.9516,1.9516,22400000.0
2009-01-02 22:46:00,1.9516,1.9516,1.9516,1.9516,41600000.0
2009-01-02 22:47:00,1.9516,1.9521,1.94895,1.9513,129600000.0
2009-01-02 22:48:00,1.9515,1.9516,1.9492,1.9516,146800000.0
2009-01-02 22:49:00,1.9516,1.9516,1.9488,1.9488,54600000.0
2009-01-02 22:50:00,1.9491,1.951,1.9486,1.9507,69600000.0
2009-01-02 22:51:00,1.95055,1.9507,1.95045,1.95055,19800000.0
2009-01-02 22:52:00,1.9507,1.9507,1.94995,1.9503,27200000.0
2009-01-02 22:53:00,1.95045,1.95095,1.9504,1.9504,7600000.0
2009-01-02 22:54:00,1.95065,1.951,1.95065,1.951,11600000.0
2009-01-02 22:55:00,1.9509,1.9512,1.95005,1.9512,41200000.0
2009-01-02 22:56:00,1.95005,1.95125,1.95,1.9506,21400000.0
2009-01-02 22:57:00,1.9506,1.9515,1.95045,1.9515,124600000.0
2009-01-02 22:58:00,1.95155,1.95225,1.9515,1.95225,44600000.0
2009-01-02 22:59:00,1.95245,1.9526,1.9517,1.9525,36800000.0
2009-01-02 23:00:00,1.95245,1.95255,1.95215,1.95255,28600000.0
2009-01-02 23:01:00,1.9526,1.95305,1.9526,1.9526,55200000.0
2009-01-02 23:02:00,1.95255,1.9527,1.95185,1.95225,159000000.0
2009-01-02 23:03:00,1.9525,1.95325,1.95235,1.9532,96400000.0
2009-01-02 23:04:00,1.95335,1.9534,1.9532,1.9534,36200000.0
2009-01-02 23:05:00,1.9536,1.95365,1.95075,1.95255,133800000.0
2009-01-02 23:06:00,1.9525,1.95255,1.9525,1.95255,4400000.0
2009-01-02 23:07:00,1.95255,1.9526,1.95235,1.9526,62400000.0
2009-01-02 23:08:00,1.95225,1.9527,1.95225,1.9527,38200000.0
2009-01-02 23:09:00,1.9527,1.9528,1.95265,1.9528,15400000.0
2009-01-02 23:10:00,1.9528,1.95395,1.9528,1.95385,107200000.0
2009-01-02 23:11:00,1.95385,1.95395,1.9536,1.95365,39600000.0
2009-01-02 23:12:00,1.9537,1.95385,1.95365,1.95385,53600000.0
2009-01-02 23:13:00,1.95405,1.9544,1.95405,1.9544,30800000.0
2009-01-02 23:14:00,1.95405,1.95405,1.9535,1.9536,50600000.0
2009-01-02 23:15:00,1.9532,1.9541,1.9532,1.95355,41000000.0
2009-01-02 23:16:00,1.95365,1.9539,1.95365,1.9538,37400000.0
2009-01-02 23:17:00,1.9538,1.9545,1.95325,1.9538,82000000.0
2009-01-02 23:18:00,1.95385,1.95385,1.9533,1.9535,14800000.0
2009-01-02 23:19:00,1.9535,1.9535,1.9526,1.9526,98400000.0
2009-01-02 23:20:00,1.9527,1.9532,1.95225,1.9526,95600000.0
2009-01-02 23:21:00,1.95265,1.95305,1.95265,1.9528,22000000.0
2009-01-02 23:22:00,1.9528,1.9529,1.9523,1.95255,95600000.0
2009-01-02 23:23:00,1.9525,1.9525,1.95205,1.95245,59400000.0
2009-01-02 23:24:00,1.95245,1.9528,1.95165,1.9528,40800000.0
2009-01-02 23:25:00,1.95295,1.9534,1.9524,1.95315,50800000.0
2009-01-02 23:26:00,1.95325,1.95385,1.95295,1.9537,95600000.0
2009-01-02 23:27:00,1.954,1.95435,1.95345,1.95435,37400000.0
2009-01-02 23:28:00,1.95445,1.95455,1.95305,1.9536,43600000.0
2009-01-02 23:29:00,1.95385,1.95575,1.95375,1.95575,55000000.0
2009-01-02 23:30:00,1.9554,1.95675,1.9548,1.9553,82200000.0
2009-01-02 23:31:00,1.95555,1.95565,1.9552,1.95565,28600000.0
2009-01-02 23:32:00,1.9552,1.9557,1.95465,1.95545,70400000.0
2009-01-02 23:33:00,1.95505,1.9552,1.95465,1.95485,40400000.0
2009-01-02 23:34:00,1.95445,1.95455,1.95445,1.95455,5600000.0
2009-01-02 23:35:00,1.9549,1.95535,1.9549,1.9552,22000000.0
2009-01-02 23:36:00,1.955,1.95515,1.95445,1.9545,35200000.0
2009-01-02 23:37:00,1.95445,1.9549,1.95425,1.9549,28600000.0
2009-01-02 23:38:00,1.9549,1.95625,1.9549,1.9558,63800000.0
2009-01-02 23:39:00,1.95585,1.956,1.95505,1.95585,83600000.0
2009-01-02 23:40:00,1.95585,1.95585,1.95505,1.9553,15400000.0
2009-01-02 23:41:00,1.9552,1.9553,1.9541,1.9549,65200000.0
2009-01-02 23:42:00,1.95495,1.955,1.9543,1.95475,24200000.0
2009-01-02 23:43:00,1.95475,1.95475,1.9516,1.9516,82200000.0
2009-01-02 23:44:00,1.9516,1.95375,1.95135,1.952,163200000.0
2009-01-02 23:45:00,1.9521,1.95385,1.9521,1.95325,251400000.0
2009-01-02 23:46:00,1.95335,1.95335,1.95215,1.95335,172000000.0
2009-01-02 23:47:00,1.95345,1.95365,1.9531,1.95365,110000000.0
2009-01-02 23:48:00,1.95375,1.95455,1.95355,1.95405,135800000.0
2009-01-02 23:49:00,1.95405,1.9544,1.954,1.954,164800000.0
2009-01-02 23:50:00,1.954,1.95415,1.9538,1.95405,90200000.0
2009-01-02 23:51:00,1.954,1.9542,1.95305,1.9542,247000000.0
2009-01-02 23:52:00,1.95485,1.95485,1.95365,1.9538,231000000.0
2009-01-02 23:53:00,1.9537,1.9543,1.95345,1.95415,348400000.0
2009-01-02 23:54:00,1.9541,1.9542,1.95375,1.95415,126100000.0
2009-01-02 23:55:00,1.9542,1.9542,1.95345,1.95385,67000000.0
2009-01-02 23:56:00,1.95385,1.95435,1.95375,1.95435,233000000.0
2009-01-02 23:57:00,1.95455,1.9558,1.9541,1.9558,322200000.0
2009-01-02 23:58:00,1.95505,1.95615,1.95355,1.95575,126400000.0
2009-01-02 23:59:00,1.95595,1.9567,1.9552,1.9567,64600000.0
2009-01-05 00:00:00,1.9532,1.9532,1.95265,1.95265,3200000.0
2009-01-05 00:01:00,1.9529,1.95295,1.95205,1.9524,22400000.0
2009-01-05 00:02:00,1.95165,1.953,1.95165,1.95285,9600000.0
2009-01-05 00:03:00,1.95275,1.953,1.9524,1.953,12800000.0
2009-01-05 00:04:00,1.95265,1.95295,1.95205,1.95265,20800000.0
2009-01-05 00:05:00,1.95275,1.95275,1.95185,1.95235,19200000.0
2009-01-05 00:06:00,1.9521,1.95285,1.9521,1.9525,22400000.0
2009-01-05 00:07:00,1.95245,1.9529,1.95205,1.9528,22400000.0
2009-01-05 00:08:00,1.9525,1.95305,1.9525,1.9528,9600000.0
2009-01-05 00:09:00,1.95305,1.95325,1.9521,1.95255,28800000.0
2009-01-05 00:10:00,1.95235,1.9528,1.95225,1.95265,19200000.0
2009-01-05 00:11:00,1.95195,1.9533,1.95195,1.95325,33600000.0
2009-01-05 00:12:00,1.95295,1.95335,1.9523,1.9529,24000000.0
2009-01-05 00:13:00,1.9528,1.9529,1.9512,1.9516,43200000.0
2009-01-05 00:14:00,1.95145,1.9516,1.95015,1.9509,49600000.0
2009-01-05 00:15:00,1.95095,1.95125,1.95,1.9509,59200000.0
2009-01-05 00:16:00,1.95065,1.9509,1.95015,1.95065,32000000.0
2009-01-05 00:17:00,1.9508,1.9508,1.9508,1.9508,1600000.0
2009-01-05 00:18:00,1.9507,1.95085,1.95065,1.95085,11200000.0
2009-01-05 00:19:00,1.95095,1.9512,1.9509,1.9512,8000000.0
2009-01-05 00:20:00,1.95085,1.9512,1.9508,1.95115,16000000.0
2009-01-05 00:21:00,1.9512,1.95135,1.9505,1.9508,12800000.0
2009-01-05 00:22:00,1.95095,1.95095,1.95075,1.95095,11200000.0
2009-01-05 00:23:00,1.9511,1.9511,1.9502,1.9504,17600000.0
2009-01-05 00:24:00,1.9503,1.9506,1.94995,1.94995,12800000.0
2009-01-05 00:25:00,1.94945,1.95035,1.94945,1.95035,11200000.0
2009-01-05 00:26:00,1.9499,1.9499,1.9499,1.9499,3200000.0
2009-01-05 00:27:00,1.9501,1.9504,1.9501,1.9504,4800000.0
2009-01-05 00:28:00,1.94995,1.9503,1.94995,1.9503,12000000.0
2009-01-05 00:29:00,1.95105,1.9512,1.94955,1.94995,18200000.0
2009-01-05 00:30:00,1.94985,1.94985,1.94865,1.94905,11200000.0
2009-01-05 00:31:00,1.9488,1.9489,1.94855,1.9486,14400000.0
2009-01-05 00:32:00,1.9484,1.9484,1.9484,1.9484,16000000.0
2009-01-05 00:33:00,1.9484,1.9484,1.9484,1.9484,25600000.0
2009-01-05 00:34:00,1.9484,1.94845,1.9484,1.9484,14400000.0
2009-01-05 00:35:00,1.9484,1.9487,1.9484,1.9487,27000000.0
2009-01-05 00:36:00,1.9487,1.9488,1.9487,1.9488,18000000.0
2009-01-05 00:37:00,1.94825,1.9488,1.94825,1.9484,53600000.0
2009-01-05 00:38:00,1.9484,1.9484,1.9484,1.9484,44800000.0
2009-01-05 00:39:00,1.9484,1.9484,1.94625,1.94625,34000000.0
2009-01-05 00:40:00,1.9478,1.9484,1.94375,1.9439,48800000.0
2009-01-05 00:41:00,1.94415,1.94445,1.94365,1.9444,65600000.0
2009-01-05 00:42:00,1.94435,1.9447,1.94405,1.9442,73600000.0
2009-01-05 00:43:00,1.94425,1.9444,1.94385,1.94395,41000000.0
2009-01-05 00:44:00,1.94385,1.94415,1.9432,1.9432,12800000.0
2009-01-05 00:45:00,1.94295,1.94295,1.9429,1.9429,25600000.0
2009-01-05 00:46:00,1.9429,1.9429,1.9429,1.9429,70400000.0
2009-01-05 00:47:00,1.9429,1.943,1.9429,1.9429,20800000.0
2009-01-05 00:48:00,1.9429,1.94355,1.9428,1.9431,40000000.0
2009-01-05 00:49:00,1.94325,1.94455,1.94325,1.9445,54400000.0
2009-01-05 00:50:00,1.94435,1.94435,1.9433,1.94385,32000000.0
2009-01-05 00:51:00,1.944,1.9449,1.9433,1.9433,56800000.0
2009-01-05 00:52:00,1.9433,1.9439,1.9433,1.9436,71200000.0
2009-01-05 00:53:00,1.9436,1.94365,1.9436,1.9436,32000000.0
2009-01-05 00:54:00,1.9436,1.9436,1.9436,1.9436,9600000.0
2009-01-05 00:55:00,1.9436,1.9436,1.9436,1.9436,27200000.0
2009-01-05 00:56:00,1.9436,1.9436,1.9432,1.9436,44800000.0
2009-01-05 00:57:00,1.9436,1.9436,1.94035,1.9436,84100000.0
2009-01-05 00:58:00,1.9432,1.9436,1.9432,1.9436,30400000.0
2009-01-05 00:59:00,1.9436,1.9439,1.9436,1.9439,20800000.0
2009-01-05 01:00:00,1.9439,1.944,1.9436,1.9436,44400000.0
2009-01-05 01:01:00,1.9436,1.94505,1.9436,1.9447,65000000.0
2009-01-05 01:02:00,1.9447,1.9447,1.9447,1.9447,15000000.0
2009-01-05 01:03:00,1.9447,1.9447,1.9447,1.9447,16000000.0
2009-01-05 01:04:00,1.9447,1.9451,1.9447,1.94495,75000000.0
2009-01-05 01:05:00,1.9448,1.9451,1.9445,1.9447,66600000.0
2009-01-05 01:06:00,1.9447,1.9447,1.9447,1.9447,11000000.0
2009-01-05 01:07:00,1.9447,1.9447,1.9435,1.9447,31400000.0
2009-01-05 01:08:00,1.9447,1.9447,1.9447,1.9447,7000000.0
2009-01-05 01:09:00,1.9447,1.9447,1.9447,1.9447,5000000.0
2009-01-05 01:10:00,1.9447,1.9453,1.9446,1.94515,28200000.0
2009-01-05 01:11:00,1.94515,1.94515,1.945,1.945,9000000.0
2009-01-05 01:12:00,1.945,1.9457,1.945,1.9457,20200000.0
2009-01-05 01:13:00,1.94575,1.94645,1.945,1.94565,91000000.0
2009-01-05 01:14:00,1.94565,1.94605,1.945,1.94535,78400000.0
2009-01-05 01:15:00,1.9455,1.94735,1.94545,1.94605,128000000.0
2009-01-05 01:16:00,1.94615,1.9465,1.9452,1.94625,163600000.0
2009-01-05 01:17:00,1.9463,1.94685,1.94485,1.9453,143000000.0
2009-01-05 01:18:00,1.9453,1.94665,1.9452,1.94575,112800000.0
2009-01-05 01:19:00,1.94575,1.94585,1.94465,1.9448,108800000.0
2009-01-05 01:20:00,1.945,1.94635,1.9442,1.9462,188000000.0
2009-01-05 01:21:00,1.9463,1.9463,1.9448,1.945,80600000.0
2009-01-05 01:22:00,1.9451,1.94565,1.94495,1.94545,86200000.0
2009-01-05 01:23:00,1.9453,1.9455,1.945,1.9452,45600000.0
2009-01-05 01:24:00,1.94515,1.9453,1.9449,1.9453,29200000.0
2009-01-05 01:25:00,1.9453,1.9463,1.9453,1.94555,82800000.0
2009-01-05 01:26:00,1.94545,1.94615,1.94525,1.94555,49200000.0
2009-01-05 01:27:00,1.94555,1.9458,1.94555,1.94575,16400000.0
2009-01-05 01:28:00,1.94565,1.9466,1.94535,1.9462,70700000.0
2009-01-05 01:29:00,1.94645,1.9466,1.9461,1.9463,52100000.0
2009-01-05 01:30:00,1.9463,1.9464,1.94395,1.9442,92600000.0
2009-01-05 01:31:00,1.9442,1.9442,1.94215,1.944,115600000.0
2009-01-05 01:32:00,1.944,1.944,1.944,1.944,100800000.0
2009-01-05 01:33:00,1.944,1.944,1.944,1.944,48000000.0
2009-01-05 01:34:00,1.944,1.94475,1.94385,1.94475,58600000.0
2009-01-05 01:35:00,1.94475,1.94475,1.94385,1.9442,61800000.0
2009-01-05 01:36:00,1.94425,1.94425,1.9442,1.94425,8800000.0
2009-01-05 01:37:00,1.94425,1.94425,1.9439,1.94415,25400000.0
2009-01-05 01:38:00,1.94435,1.9447,1.94435,1.9446,12600000.0
2009-01-05 01:39:00,1.94475,1.9463,1.94475,1.94615,65000000.0
2009-01-05 01:40:00,1.94635,1.9465,1.94505,1.94505,42600000.0
2009-01-05 01:41:00,1.94505,1.94605,1.9449,1.94495,95600000.0
2009-01-05 01:42:00,1.94505,1.9452,1.94415,1.94465,66800000.0
2009-01-05 01:43:00,1.94465,1.94465,1.94355,1.9439,54400000.0
2009-01-05 01:44:00,1.94385,1.9454,1.94385,1.9449,68400000.0
2009-01-05 01:45:00,1.9451,1.94625,1.94505,1.94575,54600000.0
2009-01-05 01:46:00,1.94585,1.94615,1.94555,1.94585,67000000.0
2009-01-05 01:47:00,1.94595,1.94705,1.94595,1.9462,43400000.0
2009-01-05 01:48:00,1.9462,1.94625,1.9462,1.9462,24600000.0
2009-01-05 01:49:00,1.9462,1.9467,1.94615,1.9462,102200000.0
2009-01-05 01:50:00,1.94625,1.94735,1.94625,1.9472,46600000.0
2009-01-05 01:51:00,1.94725,1.94725,1.9461,1.94655,199800000.0
2009-01-05 01:52:00,1.9467,1.9469,1.9462,1.9462,140000000.0
2009-01-05 01:53:00,1.9462,1.9462,1.9462,1.9462,19000000.0
2009-01-05 01:54:00,1.9462,1.9463,1.9462,1.9462,10800000.0
2009-01-05 01:55:00,1.9463,1.9473,1.9463,1.9466,134700000.0
2009-01-05 01:56:00,1.94655,1.94755,1.94605,1.94655,191000000.0
2009-01-05 01:57:00,1.94685,1.9486,1.9462,1.94805,367500000.0
2009-01-05 01:58:00,1.9479,1.95005,1.9479,1.94965,98200000.0
2009-01-05 01:59:00,1.94965,1.95065,1.9492,1.9501,453200000.0
2009-01-05 02:00:00,1.95005,1.95065,1.9497,1.95055,508800000.0
2009-01-05 02:01:00,1.9504,1.95075,1.95,1.9504,321200000.0
2009-01-05 02:02:00,1.9504,1.95125,1.9501,1.9506,376600000.0
2009-01-05 02:03:00,1.95085,1.9519,1.95085,1.9514,288500000.0
2009-01-05 02:04:00,1.9511,1.95225,1.9506,1.95125,114800000.0
2009-01-05 02:05:00,1.9513,1.95255,1.95105,1.95105,90400000.0
2009-01-05 02:06:00,1.95115,1.95155,1.9501,1.9514,287000000.0
2009-01-05 02:07:00,1.9514,1.9517,1.9511,1.9517,295400000.0
2009-01-05 02:08:00,1.9519,1.953,1.9517,1.95195,142000000.0
2009-01-05 02:09:00,1.9518,1.95245,1.9518,1.9519,39200000.0
2009-01-05 02:10:00,1.9519,1.95255,1.95145,1.95255,55800000.0
2009-01-05 02:11:00,1.9527,1.953,1.9521,1.9526,99400000.0
2009-01-05 02:12:00,1.9526,1.95285,1.9521,1.95255,189200000.0
2009-01-05 02:13:00,1.9522,1.9527,1.95185,1.95205,199600000.0
2009-01-05 02:14:00,1.9521,1.95335,1.95145,1.9516,426800000.0
2009-01-05 02:15:00,1.9516,1.9527,1.9515,1.9526,166800000.0
2009-01-05 02:16:00,1.95255,1.9527,1.9515,1.9519,165200000.0
2009-01-05 02:17:00,1.952,1.95215,1.95165,1.952,102000000.0
2009-01-05 02:18:00,1.95185,1.95295,1.9517,1.9528,131200000.0
2009-01-05 02:19:00,1.9528,1.95325,1.95205,1.9526,187800000.0
2009-01-05 02:20:00,1.95285,1.95325,1.95255,1.95295,58000000.0
2009-01-05 02:21:00,1.95295,1.95295,1.9518,1.9527,156600000.0
2009-01-05 02:22:00,1.9527,1.9527,1.9509,1.9509,260400000.0
2009-01-05 02:23:00,1.95085,1.95195,1.95085,1.95175,42800000.0
2009-01-05 02:24:00,1.9516,1.952,1.95095,1.95155,46000000.0
2009-01-05 02:25:00,1.95155,1.952,1.95025,1.95075,72200000.0
2009-01-05 02:26:00,1.9507,1.95175,1.9506,1.9516,48400000.0
2009-01-05 02:27:00,1.95155,1.95155,1.9507,1.9511,89600000.0
2009-01-05 02:28:00,1.95095,1.95125,1.9509,1.9511,18000000.0
2009-01-05 02:29:00,1.95115,1.95175,1.9506,1.95105,72400000.0
2009-01-05 02:30:00,1.9508,1.95125,1.9504,1.95105,19600000.0
2009-01-05 02:31:00,1.951,1.95145,1.951,1.95145,69800000.0
2009-01-05 02:32:00,1.9513,1.95265,1.95095,1.95265,125600000.0
2009-01-05 02:33:00,1.9525,1.9528,1.95235,1.95235,29000000.0
2009-01-05 02:34:00,1.9525,1.95265,1.95215,1.95215,13000000.0
2009-01-05 02:35:00,1.9523,1.9523,1.952,1.9522,15600000.0
2009-01-05 02:36:00,1.95215,1.9522,1.95185,1.95185,8200000.0
2009-01-05 02:37:00,1.95175,1.95175,1.9505,1.9511,107600000.0
2009-01-05 02:38:00,1.9511,1.9515,1.9506,1.951,61800000.0
2009-01-05 02:39:00,1.9509,1.95115,1.95025,1.9511,51600000.0
2009-01-05 02:40:00,1.951,1.95185,1.95015,1.95115,113400000.0
2009-01-05 02:41:00,1.95125,1.9517,1.95095,1.95095,45200000.0
2009-01-05 02:42:00,1.95095,1.9518,1.95095,1.95155,42000000.0
2009-01-05 02:43:00,1.95155,1.95225,1.951,1.9521,297400000.0
2009-01-05 02:44:00,1.95225,1.95265,1.95165,1.95245,275600000.0
2009-01-05 02:45:00,1.9524,1.9527,1.95185,1.9519,282800000.0
2009-01-05 02:46:00,1.9519,1.9529,1.95175,1.95235,344400000.0
2009-01-05 02:47:00,1.95235,1.95245,1.95215,1.95245,482000000.0
2009-01-05 02:48:00,1.95245,1.9531,1.9521,1.9531,211200000.0
2009-01-05 02:49:00,1.953,1.9537,1.953,1.95345,64800000.0
2009-01-05 02:50:00,1.9535,1.95395,1.95325,1.9537,357600000.0
2009-01-05 02:51:00,1.95345,1.9538,1.9527,1.9536,423800000.0
2009-01-05 02:52:00,1.9537,1.9537,1.9532,1.95335,181400000.0
2009-01-05 02:53:00,1.95335,1.9534,1.95195,1.95195,174200000.0
2009-01-05 02:54:00,1.95205,1.9521,1.951,1.9512,569000000.0
2009-01-05 02:55:00,1.9514,1.95345,1.9514,1.95345,224600000.0
2009-01-05 02:56:00,1.95355,1.9538,1.95235,1.9524,92600000.0
2009-01-05 02:57:00,1.95225,1.95225,1.95165,1.9521,89200000.0
2009-01-05 02:58:00,1.95205,1.9521,1.95115,1.95115,96200000.0
2009-01-05 02:59:00,1.95125,1.95235,1.9509,1.9523,89800000.0
2009-01-05 03:00:00,1.9523,1.9526,1.95185,1.95245,46400000.0
2009-01-05 03:01:00,1.95245,1.9529,1.95175,1.9524,62400000.0
2009-01-05 03:02:00,1.952,1.95255,1.952,1.95245,91400000.0
2009-01-05 03:03:00,1.95255,1.953,1.952,1.95225,74000000.0
2009-01-05 03:04:00,1.95225,1.9524,1.95215,1.9524,35400000.0
2009-01-05 03:05:00,1.9524,1.9524,1.9519,1.952,31000000.0
2009-01-05 03:06:00,1.952,1.952,1.95085,1.95155,63600000.0
2009-01-05 03:07:00,1.9514,1.9522,1.9514,1.9516,42400000.0
2009-01-05 03:08:00,1.95145,1.95215,1.9512,1.9519,98600000.0
2009-01-05 03:09:00,1.9522,1.9524,1.952,1.9523,67000000.0
2009-01-05 03:10:00,1.9522,1.9531,1.9522,1.95275,63200000.0
2009-01-05 03:11:00,1.9528,1.9535,1.95265,1.9531,64800000.0
2009-01-05 03:12:00,1.95315,1.95365,1.95235,1.9524,247200000.0
2009-01-05 03:13:00,1.9525,1.9536,1.9525,1.9533,168800000.0
2009-01-05 03:14:00,1.9533,1.9553,1.95325,1.95515,42200000.0
2009-01-05 03:15:00,1.95505,1.95505,1.95315,1.95355,310600000.0
2009-01-05 03:16:00,1.95345,1.95365,1.953,1.95335,57000000.0
2009-01-05 03:17:00,1.953,1.9537,1.953,1.9537,108600000.0
2009-01-05 03:18:00,1.95375,1.954,1.9534,1.9539,70400000.0
2009-01-05 03:19:00,1.954,1.9543,1.95335,1.9538,100200000.0
2009-01-05 03:20:00,1.9538,1.954,1.9532,1.9532,192400000.0
2009-01-05 03:21:00,1.9532,1.9537,1.9532,1.9534,111800000.0
2009-01-05 03:22:00,1.95355,1.95365,1.95325,1.95355,33000000.0
2009-01-05 03:23:00,1.9531,1.9542,1.95255,1.95355,102200000.0
2009-01-05 03:24:00,1.95365,1.95415,1.9532,1.95335,148200000.0
2009-01-05 03:25:00,1.95335,1.95405,1.95335,1.95405,80200000.0
2009-01-05 03:26:00,1.95405,1.95405,1.95345,1.95345,101600000.0
2009-01-05 03:27:00,1.95345,1.954,1.95285,1.954,289000000.0
2009-01-05 03:28:00,1.95405,1.9545,1.9537,1.9543,159400000.0
2009-01-05 03:29:00,1.95425,1.95425,1.9534,1.95385,192200000.0
2009-01-05 03:30:00,1.9538,1.95395,1.95355,1.95395,81000000.0
2009-01-05 03:31:00,1.9539,1.95395,1.9537,1.9537,16800000.0
2009-01-05 03:32:00,1.95395,1.95445,1.95395,1.95445,18000000.0
2009-01-05 03:33:00,1.9544,1.95455,1.9538,1.9538,31400000.0
2009-01-05 03:34:00,1.954,1.955,1.95365,1.95425,180400000.0
2009-01-05 03:35:00,1.95425,1.95445,1.9536,1.95405,237000000.0
2009-01-05 03:36:00,1.95405,1.95455,1.95405,1.9543,105600000.0
2009-01-05 03:37:00,1.9544,1.95455,1.9524,1.95255,223000000.0
2009-01-05 03:38:00,1.95295,1.95295,1.95235,1.9524,112200000.0
2009-01-05 03:39:00,1.9524,1.95255,1.9494,1.94975,100600000.0
2009-01-05 03:40:00,1.94975,1.95145,1.94975,1.95145,61800000.0
2009-01-05 03:41:00,1.9514,1.9514,1.9504,1.9507,86800000.0
2009-01-05 03:42:00,1.95075,1.95135,1.94965,1.95105,189400000.0
2009-01-05 03:43:00,1.95095,1.95115,1.9498,1.9507,161800000.0
2009-01-05 03:44:00,1.95095,1.95125,1.95055,1.9512,34200000.0
2009-01-05 03:45:00,1.95125,1.9515,1.9505,1.9515,91400000.0
2009-01-05 03:46:00,1.9515,1.9517,1.95035,1.95115,101800000.0
2009-01-05 03:47:00,1.9513,1.95145,1.94985,1.95135,60400000.0
2009-01-05 03:48:00,1.9515,1.9515,1.95015,1.95055,95200000.0
2009-01-05 03:49:00,1.95005,1.9503,1.95005,1.95025,23800000.0
2009-01-05 03:50:00,1.95035,1.95045,1.95,1.95045,37000000.0
2009-01-05 03:51:00,1.9506,1.9512,1.94985,1.9501,63000000.0
2009-01-05 03:52:00,1.9501,1.95145,1.95,1.9504,79000000.0
2009-01-05 03:53:00,1.9505,1.951,1.94975,1.951,107800000.0
2009-01-05 03:54:00,1.95095,1.95165,1.9507,1.95085,50200000.0
2009-01-05 03:55:00,1.95155,1.9516,1.951,1.9513,8000000.0
2009-01-05 03:56:00,1.9514,1.95175,1.95135,1.95175,43000000.0
2009-01-05 03:57:00,1.9517,1.952,1.9516,1.9517,12000000.0
2009-01-05 03:58:00,1.9519,1.95195,1.95165,1.95165,5000000.0
2009-01-05 03:59:00,1.95165,1.9519,1.95145,1.9517,36000000.0
2009-01-05 04:00:00,1.9517,1.95185,1.9517,1.95185,2000000.0
2009-01-05 04:01:00,1.952,1.95235,1.952,1.9523,9000000.0
2009-01-05 04:02:00,1.95225,1.95225,1.95195,1.9521,13000000.0
2009-01-05 04:03:00,1.95195,1.95195,1.9516,1.9518,22600000.0
2009-01-05 04:04:00,1.9519,1.9523,1.95125,1.9515,69000000.0
2009-01-05 04:05:00,1.95145,1.9522,1.95075,1.9509,160200000.0
2009-01-05 04:06:00,1.9509,1.95145,1.95025,1.95085,162000000.0
2009-01-05 04:07:00,1.9509,1.95205,1.9509,1.9515,57000000.0
2009-01-05 04:08:00,1.95145,1.95145,1.9489,1.9494,239600000.0
2009-01-05 04:09:00,1.9493,1.95055,1.94925,1.95045,160000000.0
2009-01-05 04:10:00,1.95035,1.9504,1.9489,1.9491,89800000.0
2009-01-05 04:11:00,1.94875,1.94925,1.94845,1.94855,138600000.0
2009-01-05 04:12:00,1.94865,1.9494,1.9474,1.9481,225800000.0
2009-01-05 04:13:00,1.9482,1.9506,1.9482,1.9502,222600000.0
2009-01-05 04:14:00,1.95025,1.95145,1.94965,1.951,245200000.0
2009-01-05 04:15:00,1.951,1.95175,1.95,1.9502,262600000.0
2009-01-05 04:16:00,1.9502,1.9502,1.9474,1.9489,264800000.0
2009-01-05 04:17:00,1.94865,1.9505,1.94805,1.9484,180900000.0
2009-01-05 04:18:00,1.9494,1.9497,1.94775,1.94925,163800000.0
2009-01-05 04:19:00,1.94945,1.94975,1.9486,1.9487,99200000.0
2009-01-05 04:20:00,1.9487,1.9501,1.9466,1.94865,196000000.0
2009-01-05 04:21:00,1.94865,1.95045,1.94865,1.94935,106200000.0
2009-01-05 04:22:00,1.9493,1.9503,1.9488,1.9503,61800000.0
2009-01-05 04:23:00,1.9499,1.951,1.9499,1.95025,67400000.0
2009-01-05 04:24:00,1.95025,1.95025,1.94845,1.9489,140200000.0
2009-01-05 04:25:00,1.94885,1.9495,1.9485,1.94935,115000000.0
2009-01-05 04:26:00,1.94905,1.94905,1.9469,1.94855,117800000.0
2009-01-05 04:27:00,1.94855,1.9493,1.94785,1.94785,189600000.0
2009-01-05 04:28:00,1.94755,1.9503,1.9475,1.949,232400000.0
2009-01-05 04:29:00,1.94895,1.9499,1.9484,1.949,264400000.0
2009-01-05 04:30:00,1.94905,1.9502,1.94845,1.9488,190800000.0
2009-01-05 04:31:00,1.94885,1.94935,1.94715,1.949,205000000.0
2009-01-05 04:32:00,1.94895,1.94915,1.9473,1.9483,100600000.0
2009-01-05 04:33:00,1.9483,1.9492,1.9482,1.9482,120000000.0
2009-01-05 04:34:00,1.9482,1.94915,1.9482,1.94915,77400000.0
2009-01-05 04:35:00,1.94935,1.9503,1.9487,1.9487,58800000.0
2009-01-05 04:36:00,1.94875,1.9491,1.94825,1.9485,95400000.0
2009-01-05 04:37:00,1.94885,1.9495,1.9487,1.94895,56000000.0
2009-01-05 04:38:00,1.94925,1.9494,1.9476,1.949,123800000.0
2009-01-05 04:39:00,1.94895,1.9494,1.9479,1.948,91800000.0
2009-01-05 04:40:00,1.94815,1.94875,1.94785,1.9483,117400000.0
2009-01-05 04:41:00,1.9481,1.94885,1.94795,1.9488,34000000.0
2009-01-05 04:42:00,1.94875,1.9494,1.94845,1.94885,150200000.0
2009-01-05 04:43:00,1.9489,1.9499,1.9489,1.9497,35200000.0
2009-01-05 04:44:00,1.94975,1.9503,1.94955,1.94965,45000000.0
2009-01-05 04:45:00,1.9497,1.9497,1.9489,1.9493,63400000.0
2009-01-05 04:46:00,1.94915,1.95015,1.9485,1.9485,126800000.0
2009-01-05 04:47:00,1.94845,1.94845,1.9472,1.94795,105200000.0
2009-01-05 04:48:00,1.948,1.9491,1.94795,1.94835,90400000.0
2009-01-05 04:49:00,1.94835,1.9486,1.94785,1.94845,44400000.0
2009-01-05 04:50:00,1.9486,1.94895,1.94835,1.94835,34000000.0
2009-01-05 04:51:00,1.9483,1.94885,1.9483,1.94875,51800000.0
2009-01-05 04:52:00,1.94865,1.949,1.94805,1.94865,52400000.0
2009-01-05 04:53:00,1.9488,1.9488,1.94855,1.94855,25000000.0
2009-01-05 04:54:00,1.94845,1.9486,1.94845,1.94845,29000000.0
2009-01-05 04:55:00,1.9486,1.94885,1.9479,1.94795,102000000.0
2009-01-05 04:56:00,1.94795,1.94805,1.947,1.9472,70600000.0
2009-01-05 04:57:00,1.94735,1.9479,1.94675,1.9472,199800000.0
2009-01-05 04:58:00,1.94725,1.94725,1.947,1.947,51600000.0
2009-01-05 04:59:00,1.94685,1.94735,1.9466,1.94735,72600000.0
2009-01-05 05:00:00,1.9474,1.9479,1.9471,1.9479,70000000.0
2009-01-05 05:01:00,1.948,1.948,1.9463,1.9463,78400000.0
2009-01-05 05:02:00,1.9466,1.947,1.9461,1.9463,126400000.0
2009-01-05 05:03:00,1.94645,1.94665,1.94605,1.94665,89600000.0
2009-01-05 05:04:00,1.94665,1.9468,1.94665,1.94665,19800000.0
2009-01-05 05:05:00,1.94665,1.9473,1.94645,1.947,36000000.0
2009-01-05 05:06:00,1.947,1.94725,1.9469,1.94715,26000000.0
2009-01-05 05:07:00,1.94725,1.94725,1.94695,1.947,25000000.0
2009-01-05 05:08:00,1.947,1.9475,1.94685,1.9474,41600000.0
2009-01-05 05:09:00,1.9475,1.94805,1.94745,1.94775,52800000.0
2009-01-05 05:10:00,1.94755,1.9481,1.9475,1.9479,70200000.0
2009-01-05 05:11:00,1.9479,1.94805,1.9478,1.9478,14000000.0
2009-01-05 05:12:00,1.9479,1.94955,1.9475,1.94895,65800000.0
2009-01-05 05:13:00,1.9494,1.95105,1.9494,1.9509,121000000.0
2009-01-05 05:14:00,1.951,1.95305,1.9499,1.95115,189800000.0
2009-01-05 05:15:00,1.95135,1.95305,1.95115,1.95245,83200000.0
2009-01-05 05:16:00,1.9526,1.9542,1.95225,1.95375,70800000.0
2009-01-05 05:17:00,1.95375,1.9565,1.9535,1.95465,180400000.0
2009-01-05 05:18:00,1.9548,1.956,1.95405,1.956,113600000.0
2009-01-05 05:19:00,1.95535,1.95535,1.9537,1.95455,177400000.0
2009-01-05 05:20:00,1.95465,1.95525,1.9543,1.9551,80600000.0
2009-01-05 05:21:00,1.9551,1.95515,1.9545,1.9545,93400000.0
2009-01-05 05:22:00,1.9545,1.9547,1.95415,1.95425,76800000.0
2009-01-05 05:23:00,1.95425,1.95515,1.95405,1.9546,148800000.0
2009-01-05 05:24:00,1.95455,1.955,1.95425,1.95445,182000000.0
2009-01-05 05:25:00,1.9545,1.9545,1.95355,1.95425,178000000.0
2009-01-05 05:26:00,1.9543,1.9547,1.9541,1.95445,128600000.0
2009-01-05 05:27:00,1.9545,1.95485,1.9538,1.9539,93200000.0
2009-01-05 05:28:00,1.9539,1.95435,1.95185,1.9529,156600000.0
2009-01-05 05:29:00,1.953,1.9537,1.95105,1.95135,186000000.0
2009-01-05 05:30:00,1.9515,1.9531,1.9515,1.9528,135000000.0
2009-01-05 05:31:00,1.9528,1.953,1.9521,1.9521,94800000.0
2009-01-05 05:32:00,1.95195,1.9524,1.9516,1.95175,105000000.0
2009-01-05 05:33:00,1.9519,1.9521,1.9512,1.95165,83800000.0
2009-01-05 05:34:00,1.95175,1.9519,1.95015,1.95015,122000000.0
2009-01-05 05:35:00,1.95,1.95025,1.9498,1.95025,45600000.0
2009-01-05 05:36:00,1.9504,1.95095,1.9504,1.95075,87400000.0
2009-01-05 05:37:00,1.9507,1.9511,1.9502,1.9502,94000000.0
2009-01-05 05:38:00,1.9502,1.9504,1.949,1.9502,98800000.0
2009-01-05 05:39:00,1.95015,1.951,1.949,1.94935,152000000.0
2009-01-05 05:40:00,1.94935,1.94985,1.9487,1.949,152400000.0
2009-01-05 05:41:00,1.94905,1.94925,1.94765,1.94885,101600000.0
2009-01-05 05:42:00,1.949,1.949,1.9471,1.948,229400000.0
2009-01-05 05:43:00,1.94815,1.9483,1.9478,1.94805,38400000.0
2009-01-05 05:44:00,1.9483,1.94925,1.94685,1.94745,114400000.0
2009-01-05 05:45:00,1.94745,1.94775,1.9469,1.9472,163600000.0
2009-01-05 05:46:00,1.94735,1.94735,1.9459,1.94605,67000000.0
2009-01-05 05:47:00,1.94595,1.9476,1.94465,1.9476,134400000.0
2009-01-05 05:48:00,1.94795,1.94925,1.9469,1.94925,54400000.0
2009-01-05 05:49:00,1.9489,1.94905,1.94835,1.94895,61000000.0
2009-01-05 05:50:00,1.9491,1.9491,1.9471,1.94725,85600000.0
2009-01-05 05:51:00,1.9474,1.94815,1.94725,1.94815,34400000.0
2009-01-05 05:52:00,1.94825,1.94905,1.94825,1.94835,52400000.0
2009-01-05 05:53:00,1.94845,1.94845,1.9474,1.9474,32400000.0
2009-01-05 05:54:00,1.94755,1.9478,1.9475,1.9477,18400000.0
2009-01-05 05:55:00,1.94765,1.94835,1.9466,1.9476,177400000.0
2009-01-05 05:56:00,1.948,1.95,1.94695,1.9498,93000000.0
2009-01-05 05:57:00,1.9499,1.95065,1.9489,1.95065,68200000.0
2009-01-05 05:58:00,1.9506,1.9506,1.94905,1.9496,55000000.0
2009-01-05 05:59:00,1.94975,1.95,1.94915,1.94955,57600000.0
2009-01-05 06:00:00,1.94945,1.9503,1.9494,1.9501,57400000.0
2009-01-05 06:01:00,1.9501,1.9505,1.94975,1.9499,55200000.0
2009-01-05 06:02:00,1.95005,1.95015,1.9493,1.9495,56000000.0
2009-01-05 06:03:00,1.94955,1.9501,1.94935,1.9498,42000000.0
2009-01-05 06:04:00,1.9498,1.95015,1.9498,1.95,31000000.0
2009-01-05 06:05:00,1.95,1.9511,1.94985,1.9511,69200000.0
2009-01-05 06:06:00,1.951,1.9524,1.95055,1.951,96400000.0
2009-01-05 06:07:00,1.95115,1.9517,1.95115,1.95135,21400000.0
2009-01-05 06:08:00,1.95145,1.95285,1.951,1.95115,81800000.0
2009-01-05 06:09:00,1.95175,1.9529,1.95175,1.9527,138400000.0
2009-01-05 06:10:00,1.95255,1.95255,1.95215,1.9525,47800000.0
2009-01-05 06:11:00,1.9525,1.95265,1.95245,1.95265,15400000.0
2009-01-05 06:12:00,1.95265,1.95275,1.95235,1.95245,19600000.0
2009-01-05 06:13:00,1.95235,1.9528,1.9522,1.95235,38000000.0
2009-01-05 06:14:00,1.95225,1.95245,1.9521,1.95225,22800000.0
2009-01-05 06:15:00,1.95225,1.9523,1.952,1.95215,45800000.0
2009-01-05 06:16:00,1.95215,1.95215,1.95055,1.9513,76400000.0
2009-01-05 06:17:00,1.9512,1.95265,1.95075,1.95105,138400000.0
2009-01-05 06:18:00,1.95085,1.95235,1.9502,1.9514,111200000.0
2009-01-05 06:19:00,1.95155,1.9519,1.9505,1.9514,51400000.0
2009-01-05 06:20:00,1.95155,1.95155,1.9503,1.951,37200000.0
2009-01-05 06:21:00,1.951,1.951,1.9495,1.95005,140000000.0
2009-01-05 06:22:00,1.9507,1.9509,1.94865,1.94995,299400000.0
2009-01-05 06:23:00,1.94885,1.95125,1.9484,1.95055,155900000.0
2009-01-05 06:24:00,1.95065,1.95125,1.94925,1.94985,72800000.0
2009-01-05 06:25:00,1.94985,1.9506,1.94975,1.9506,33200000.0
2009-01-05 06:26:00,1.95075,1.9529,1.95075,1.95235,74200000.0
2009-01-05 06:27:00,1.9525,1.9528,1.95145,1.9516,128200000.0
2009-01-05 06:28:00,1.9515,1.9521,1.9488,1.94995,166200000.0
2009-01-05 06:29:00,1.94995,1.95095,1.94985,1.9504,71400000.0
2009-01-05 06:30:00,1.95,1.95045,1.9494,1.9503,79400000.0
2009-01-05 06:31:00,1.9503,1.951,1.9503,1.9507,88400000.0
2009-01-05 06:32:00,1.95075,1.9513,1.95035,1.951,127000000.0
2009-01-05 06:33:00,1.95125,1.95125,1.9501,1.9504,111600000.0
2009-01-05 06:34:00,1.9504,1.9508,1.9504,1.9507,90200000.0
2009-01-05 06:35:00,1.9506,1.9507,1.94995,1.95005,107600000.0
2009-01-05 06:36:00,1.9501,1.9506,1.9493,1.9503,115000000.0
2009-01-05 06:37:00,1.9503,1.95065,1.9503,1.9506,32800000.0
2009-01-05 06:38:00,1.95065,1.9508,1.95,1.95045,144000000.0
2009-01-05 06:39:00,1.95025,1.95065,1.95015,1.95025,69200000.0
2009-01-05 06:40:00,1.95025,1.95025,1.94975,1.95015,71200000.0
2009-01-05 06:41:00,1.9501,1.95015,1.9496,1.95,86800000.0
2009-01-05 06:42:00,1.9501,1.95035,1.95,1.95005,31000000.0
2009-01-05 06:43:00,1.94995,1.95015,1.94975,1.94975,86200000.0
2009-01-05 06:44:00,1.94965,1.95005,1.94965,1.95005,19400000.0
2009-01-05 06:45:00,1.9499,1.9499,1.9495,1.94955,34800000.0
2009-01-05 06:46:00,1.94965,1.94965,1.9495,1.94965,19400000.0
2009-01-05 06:47:00,1.9497,1.94975,1.94925,1.94925,66200000.0
2009-01-05 06:48:00,1.9493,1.94945,1.9489,1.9489,70200000.0
2009-01-05 06:49:00,1.9489,1.9493,1.9487,1.9492,129400000.0
2009-01-05 06:50:00,1.9492,1.9498,1.9492,1.9498,61600000.0
2009-01-05 06:51:00,1.9496,1.95015,1.9496,1.94995,81600000.0
2009-01-05 06:52:00,1.94985,1.95015,1.94975,1.95,33400000.0
2009-01-05 06:53:00,1.9501,1.9501,1.94995,1.95,13200000.0
2009-01-05 06:54:00,1.94985,1.94985,1.9496,1.94975,29600000.0
2009-01-05 06:55:00,1.9497,1.95005,1.9496,1.95005,42000000.0
2009-01-05 06:56:00,1.94995,1.95065,1.94985,1.95015,50800000.0
2009-01-05 06:57:00,1.9503,1.9503,1.95015,1.9503,8800000.0
2009-01-05 06:58:00,1.9503,1.9515,1.95005,1.9513,119600000.0
2009-01-05 06:59:00,1.95145,1.95215,1.9511,1.95205,170200000.0
2009-01-05 07:00:00,1.9521,1.9526,1.9517,1.9518,92800000.0
2009-01-05 07:01:00,1.952,1.9522,1.95185,1.9522,4600000.0
2009-01-05 07:02:00,1.95235,1.95275,1.95205,1.95225,43200000.0
2009-01-05 07:03:00,1.95235,1.9527,1.95165,1.9519,125200000.0
2009-01-05 07:04:00,1.952,1.95225,1.9516,1.9518,107400000.0
2009-01-05 07:05:00,1.95185,1.9522,1.9515,1.95165,58000000.0
2009-01-05 07:06:00,1.95175,1.95175,1.95125,1.9516,15400000.0
2009-01-05 07:07:00,1.95175,1.95175,1.9505,1.95065,112600000.0
2009-01-05 07:08:00,1.95065,1.9509,1.9505,1.9509,49400000.0
2009-01-05 07:09:00,1.95085,1.9513,1.9505,1.9505,100800000.0
2009-01-05 07:10:00,1.9508,1.9508,1.95055,1.95055,26400000.0
2009-01-05 07:11:00,1.95055,1.95185,1.95055,1.95145,166000000.0
2009-01-05 07:12:00,1.95145,1.95225,1.95005,1.95005,184000000.0
2009-01-05 07:13:00,1.9502,1.951,1.95,1.95085,99000000.0
2009-01-05 07:14:00,1.95075,1.9521,1.95045,1.95175,48400000.0
2009-01-05 07:15:00,1.95185,1.95205,1.95135,1.9514,71200000.0
2009-01-05 07:16:00,1.9515,1.9515,1.951,1.951,43000000.0
2009-01-05 07:17:00,1.951,1.9513,1.95025,1.95035,66800000.0
2009-01-05 07:18:00,1.9505,1.9505,1.94985,1.94995,46000000.0
2009-01-05 07:19:00,1.95025,1.9513,1.9497,1.95085,61000000.0
2009-01-05 07:20:00,1.951,1.95145,1.9491,1.9495,134400000.0
2009-01-05 07:21:00,1.94975,1.94975,1.9488,1.9496,82000000.0
2009-01-05 07:22:00,1.9494,1.94995,1.9491,1.9498,127600000.0
2009-01-05 07:23:00,1.94995,1.95035,1.94975,1.94995,17600000.0
2009-01-05 07:24:00,1.94995,1.9501,1.94985,1.95,38000000.0
2009-01-05 07:25:00,1.9502,1.9502,1.9493,1.94955,88000000.0
2009-01-05 07:26:00,1.9495,1.9498,1.94895,1.9491,57000000.0
2009-01-05 07:27:00,1.9491,1.9491,1.94765,1.9479,59800000.0
2009-01-05 07:28:00,1.94795,1.9487,1.94585,1.94685,164000000.0
2009-01-05 07:29:00,1.94675,1.9468,1.94625,1.9466,47400000.0
2009-01-05 07:30:00,1.94655,1.94785,1.9465,1.9467,94200000.0
2009-01-05 07:31:00,1.9467,1.947,1.9451,1.9454,89800000.0
2009-01-05 07:32:00,1.9455,1.94665,1.9454,1.9466,142200000.0
2009-01-05 07:33:00,1.94645,1.947,1.94645,1.947,38200000.0
2009-01-05 07:34:00,1.9468,1.94735,1.94615,1.94655,60400000.0
2009-01-05 07:35:00,1.94685,1.9478,1.94655,1.94735,92800000.0
2009-01-05 07:36:00,1.94735,1.94785,1.94665,1.94695,107800000.0
2009-01-05 07:37:00,1.94695,1.9474,1.94665,1.947,90800000.0
2009-01-05 07:38:00,1.947,1.94715,1.94635,1.94645,24600000.0
2009-01-05 07:39:00,1.94675,1.9469,1.94605,1.94655,28800000.0
2009-01-05 07:40:00,1.94655,1.9475,1.94655,1.94745,39000000.0
2009-01-05 07:41:00,1.94725,1.94785,1.94705,1.94785,25400000.0
2009-01-05 07:42:00,1.94785,1.94785,1.9476,1.9476,3000000.0
2009-01-05 07:43:00,1.94715,1.94765,1.9469,1.94735,27600000.0
2009-01-05 07:44:00,1.94735,1.9475,1.94695,1.94735,6000000.0
2009-01-05 07:45:00,1.9474,1.9474,1.94565,1.94615,39400000.0
2009-01-05 07:46:00,1.9456,1.9462,1.9452,1.94565,90800000.0
2009-01-05 07:47:00,1.94565,1.94575,1.94455,1.9449,81800000.0
2009-01-05 07:48:00,1.94535,1.9459,1.94505,1.9459,20200000.0
2009-01-05 07:49:00,1.94605,1.9475,1.94605,1.9475,36600000.0
2009-01-05 07:50:00,1.9471,1.9471,1.9457,1.94635,127800000.0
2009-01-05 07:51:00,1.9462,1.947,1.94565,1.94565,100800000.0
2009-01-05 07:52:00,1.9458,1.9471,1.9457,1.9461,40600000.0
2009-01-05 07:53:00,1.9461,1.94645,1.9461,1.94645,46400000.0
2009-01-05 07:54:00,1.94635,1.9465,1.94545,1.9456,57800000.0
2009-01-05 07:55:00,1.9457,1.9462,1.9457,1.94595,179600000.0
2009-01-05 07:56:00,1.946,1.94615,1.9453,1.94535,85000000.0
2009-01-05 07:57:00,1.94535,1.94545,1.9453,1.9454,46000000.0
2009-01-05 07:58:00,1.94535,1.94705,1.94535,1.9458,69400000.0
2009-01-05 07:59:00,1.94585,1.9473,1.94575,1.9468,50800000.0
2009-01-05 08:00:00,1.94665,1.94725,1.94665,1.94685,72600000.0
2009-01-05 08:01:00,1.9469,1.94695,1.94675,1.94675,39600000.0
2009-01-05 08:02:00,1.9468,1.94735,1.9461,1.9471,57000000.0
2009-01-05 08:03:00,1.94715,1.9474,1.947,1.9473,67400000.0
2009-01-05 08:04:00,1.9474,1.94755,1.9471,1.9472,27000000.0
2009-01-05 08:05:00,1.9472,1.94765,1.9472,1.9474,26000000.0
2009-01-05 08:06:00,1.94765,1.94825,1.9473,1.94805,41800000.0
2009-01-05 08:07:00,1.94805,1.94845,1.94765,1.94765,104200000.0
2009-01-05 08:08:00,1.9477,1.94775,1.94715,1.94735,75800000.0
2009-01-05 08:09:00,1.94735,1.9474,1.9473,1.9474,17600000.0
2009-01-05 08:10:00,1.94735,1.94755,1.94705,1.94755,62800000.0
2009-01-05 08:11:00,1.9476,1.9476,1.9465,1.9466,64000000.0
2009-01-05 08:12:00,1.94675,1.947,1.9466,1.9468,42400000.0
2009-01-05 08:13:00,1.94685,1.94695,1.94685,1.94695,5400000.0
2009-01-05 08:14:00,1.9471,1.94725,1.94685,1.94725,47400000.0
2009-01-05 08:15:00,1.9471,1.94755,1.9469,1.94745,39200000.0
2009-01-05 08:16:00,1.9475,1.9494,1.94715,1.94835,193000000.0
2009-01-05 08:17:00,1.9484,1.9486,1.94765,1.94815,134200000.0
2009-01-05 08:18:00,1.9486,1.9489,1.9466,1.9466,194200000.0
2009-01-05 08:19:00,1.9465,1.94655,1.945,1.945,147000000.0
2009-01-05 08:20:00,1.9453,1.94695,1.9452,1.9453,169800000.0
2009-01-05 08:21:00,1.9454,1.94585,1.94495,1.9458,101600000.0
2009-01-05 08:22:00,1.94575,1.9464,1.94565,1.9464,92200000.0
2009-01-05 08:23:00,1.9465,1.9468,1.9455,1.94565,124600000.0
2009-01-05 08:24:00,1.94575,1.94635,1.94565,1.94585,91800000.0
2009-01-05 08:25:00,1.94595,1.94605,1.9434,1.94415,234800000.0
2009-01-05 08:26:00,1.944,1.9445,1.9437,1.94395,154000000.0
2009-01-05 08:27:00,1.94395,1.94445,1.9436,1.9443,115200000.0
2009-01-05 08:28:00,1.94435,1.94475,1.94385,1.94475,103200000.0
2009-01-05 08:29:00,1.9448,1.94485,1.944,1.9441,45000000.0
2009-01-05 08:30:00,1.9441,1.94515,1.94395,1.945,42400000.0
2009-01-05 08:31:00,1.94505,1.94555,1.9444,1.9451,62400000.0
2009-01-05 08:32:00,1.94515,1.9453,1.94335,1.94335,58400000.0
2009-01-05 08:33:00,1.9437,1.9437,1.9417,1.94265,161000000.0
2009-01-05 08:34:00,1.94255,1.9431,1.94155,1.943,133000000.0
2009-01-05 08:35:00,1.943,1.94365,1.9417,1.94365,127400000.0
2009-01-05 08:36:00,1.9437,1.944,1.9429,1.9439,105600000.0
2009-01-05 08:37:00,1.94385,1.9445,1.9436,1.94435,72200000.0
2009-01-05 08:38:00,1.94435,1.945,1.9437,1.94465,134800000.0
2009-01-05 08:39:00,1.94465,1.94465,1.94415,1.94415,84600000.0
2009-01-05 08:40:00,1.94405,1.94495,1.94405,1.94485,73200000.0
2009-01-05 08:41:00,1.945,1.9452,1.9446,1.9446,26000000.0
2009-01-05 08:42:00,1.9445,1.94605,1.94385,1.94585,89600000.0
2009-01-05 08:43:00,1.9458,1.94605,1.9451,1.94575,68600000.0
2009-01-05 08:44:00,1.94585,1.94685,1.94585,1.946,46000000.0
2009-01-05 08:45:00,1.9463,1.9469,1.9463,1.94685,19000000.0
2009-01-05 08:46:00,1.9465,1.9471,1.9457,1.9457,51600000.0
2009-01-05 08:47:00,1.9456,1.94625,1.94475,1.94625,69600000.0
2009-01-05 08:48:00,1.94615,1.9464,1.94605,1.94625,18400000.0
2009-01-05 08:49:00,1.94635,1.947,1.94555,1.9464,140300000.0
2009-01-05 08:50:00,1.9464,1.9477,1.9462,1.9469,67000000.0
2009-01-05 08:51:00,1.947,1.9495,1.9463,1.94935,130700000.0
2009-01-05 08:52:00,1.94955,1.9507,1.94875,1.9493,143400000.0
2009-01-05 08:53:00,1.94955,1.9505,1.949,1.9502,106800000.0
2009-01-05 08:54:00,1.9501,1.95025,1.94805,1.9498,153100000.0
2009-01-05 08:55:00,1.94995,1.9513,1.94905,1.95075,86600000.0
2009-01-05 08:56:00,1.95085,1.9509,1.94915,1.9501,90800000.0
2009-01-05 08:57:00,1.9503,1.95185,1.9497,1.95075,91600000.0
2009-01-05 08:58:00,1.95085,1.9524,1.9496,1.951,159400000.0
2009-01-05 08:59:00,1.9511,1.9514,1.9493,1.9514,207800000.0
2009-01-05 09:00:00,1.9516,1.9516,1.94915,1.94965,210200000.0
2009-01-05 09:01:00,1.94955,1.94955,1.949,1.94935,124000000.0
2009-01-05 09:02:00,1.9494,1.9495,1.94815,1.9495,199600000.0
2009-01-05 09:03:00,1.94965,1.94995,1.9488,1.94945,180000000.0
2009-01-05 09:04:00,1.94945,1.9523,1.94935,1.951,233900000.0
2009-01-05 09:05:00,1.951,1.9519,1.95055,1.9506,164800000.0
2009-01-05 09:06:00,1.9506,1.9506,1.94845,1.94875,122400000.0
2009-01-05 09:07:00,1.9492,1.9512,1.9492,1.95085,244000000.0
2009-01-05 09:08:00,1.95095,1.95095,1.9494,1.9509,111600000.0
2009-01-05 09:09:00,1.951,1.95205,1.9501,1.9517,188200000.0
2009-01-05 09:10:00,1.9517,1.9521,1.9513,1.95175,63800000.0
2009-01-05 09:11:00,1.9516,1.9516,1.95055,1.95075,124600000.0
2009-01-05 09:12:00,1.9507,1.95425,1.9507,1.9536,239800000.0
2009-01-05 09:13:00,1.95355,1.95355,1.95125,1.95285,200600000.0
2009-01-05 09:14:00,1.9526,1.9544,1.9526,1.95375,132000000.0
2009-01-05 09:15:00,1.9539,1.95405,1.95245,1.95285,180400000.0
2009-01-05 09:16:00,1.95285,1.95375,1.95265,1.9528,110600000.0
2009-01-05 09:17:00,1.9529,1.95435,1.9528,1.95315,153000000.0
2009-01-05 09:18:00,1.95315,1.95345,1.9529,1.9533,81400000.0
2009-01-05 09:19:00,1.9533,1.9533,1.95215,1.95255,224000000.0
2009-01-05 09:20:00,1.9526,1.95265,1.9511,1.95125,181200000.0
2009-01-05 09:21:00,1.9514,1.95165,1.95095,1.95115,90800000.0
2009-01-05 09:22:00,1.9512,1.95235,1.9512,1.9519,141400000.0
2009-01-05 09:23:00,1.9518,1.9521,1.9513,1.9516,256800000.0
2009-01-05 09:24:00,1.95145,1.952,1.9509,1.9518,191800000.0
2009-01-05 09:25:00,1.9518,1.95285,1.95095,1.9528,189800000.0
2009-01-05 09:26:00,1.95265,1.9527,1.95155,1.9525,180200000.0
2009-01-05 09:27:00,1.9525,1.9525,1.9507,1.9522,212200000.0
2009-01-05 09:28:00,1.95255,1.95255,1.95105,1.9521,330000000.0
2009-01-05 09:29:00,1.9521,1.9522,1.95125,1.9514,236000000.0
2009-01-05 09:30:00,1.95155,1.9537,1.95155,1.9533,189400000.0
2009-01-05 09:31:00,1.9534,1.95545,1.9533,1.95385,224000000.0
2009-01-05 09:32:00,1.95385,1.9554,1.9538,1.9551,155800000.0
2009-01-05 09:33:00,1.95515,1.95715,1.9544,1.9556,204800000.0
2009-01-05 09:34:00,1.9558,1.95725,1.9558,1.95725,68200000.0
2009-01-05 09:35:00,1.95715,1.95805,1.95675,1.95685,133200000.0
2009-01-05 09:36:00,1.95745,1.9586,1.9572,1.95785,230800000.0
2009-01-05 09:37:00,1.9578,1.95805,1.95555,1.9561,238200000.0
2009-01-05 09:38:00,1.9561,1.9568,1.95585,1.95645,140800000.0
2009-01-05 09:39:00,1.95645,1.95645,1.9548,1.95515,210000000.0
2009-01-05 09:40:00,1.9551,1.95515,1.9542,1.9547,223000000.0
2009-01-05 09:41:00,1.9547,1.9547,1.9537,1.95375,206000000.0
2009-01-05 09:42:00,1.9538,1.95415,1.95365,1.954,115600000.0
2009-01-05 09:43:00,1.954,1.95415,1.95365,1.954,139000000.0
2009-01-05 09:44:00,1.9539,1.95405,1.9537,1.95405,72400000.0
2009-01-05 09:45:00,1.95415,1.9543,1.95345,1.95405,183800000.0
2009-01-05 09:46:00,1.95405,1.95575,1.95395,1.95575,157400000.0
2009-01-05 09:47:00,1.95575,1.95655,1.95575,1.95615,161000000.0
2009-01-05 09:48:00,1.9561,1.9561,1.95585,1.95585,70200000.0
2009-01-05 09:49:00,1.95605,1.9564,1.9551,1.95555,133400000.0
2009-01-05 09:50:00,1.95555,1.9567,1.95555,1.9561,137600000.0
2009-01-05 09:51:00,1.95615,1.95635,1.95555,1.95595,173600000.0
2009-01-05 09:52:00,1.9558,1.9562,1.9558,1.95605,128600000.0
2009-01-05 09:53:00,1.956,1.95655,1.95595,1.95615,227000000.0
2009-01-05 09:54:00,1.95615,1.95665,1.95615,1.95645,137800000.0
2009-01-05 09:55:00,1.9564,1.9564,1.9556,1.95575,161400000.0
2009-01-05 09:56:00,1.95575,1.95595,1.9552,1.9552,115800000.0
2009-01-05 09:57:00,1.9552,1.95625,1.95425,1.95435,254000000.0
2009-01-05 09:58:00,1.95435,1.9555,1.9542,1.9549,170600000.0
2009-01-05 09:59:00,1.95485,1.9567,1.95485,1.9565,209400000.0
2009-01-05 10:00:00,1.95665,1.957,1.95615,1.95645,208000000.0
2009-01-05 10:01:00,1.95645,1.95665,1.9546,1.95515,122100000.0
2009-01-05 10:02:00,1.9553,1.9554,1.9549,1.95495,158200000.0
2009-01-05 10:03:00,1.9549,1.9549,1.95325,1.9538,212900000.0
2009-01-05 10:04:00,1.9538,1.95445,1.95305,1.95365,157400000.0
2009-01-05 10:05:00,1.9538,1.9538,1.9527,1.9538,190200000.0
2009-01-05 10:06:00,1.9538,1.954,1.9524,1.9533,189900000.0
2009-01-05 10:07:00,1.95335,1.95335,1.9514,1.95235,298000000.0
2009-01-05 10:08:00,1.9525,1.95335,1.9516,1.9519,302600000.0
2009-01-05 10:09:00,1.95185,1.95235,1.9507,1.9508,281400000.0
2009-01-05 10:10:00,1.95075,1.95105,1.9494,1.9494,274400000.0
2009-01-05 10:11:00,1.94955,1.9508,1.9487,1.9508,300400000.0
2009-01-05 10:12:00,1.95085,1.95105,1.94945,1.95045,246400000.0
2009-01-05 10:13:00,1.95045,1.9507,1.9476,1.9483,264800000.0
2009-01-05 10:14:00,1.9483,1.9487,1.947,1.94805,273600000.0
2009-01-05 10:15:00,1.948,1.94825,1.9469,1.9481,255800000.0
2009-01-05 10:16:00,1.94805,1.9482,1.946,1.9466,267600000.0
2009-01-05 10:17:00,1.9466,1.948,1.9459,1.94695,303600000.0
2009-01-05 10:18:00,1.9471,1.9471,1.9448,1.94515,281600000.0
2009-01-05 10:19:00,1.9451,1.9462,1.9428,1.94295,313000000.0
2009-01-05 10:20:00,1.9429,1.94305,1.94035,1.94125,282800000.0
2009-01-05 10:21:00,1.9413,1.9414,1.93875,1.9396,305400000.0
2009-01-05 10:22:00,1.93985,1.94085,1.9391,1.94085,262600000.0
2009-01-05 10:23:00,1.941,1.94115,1.93965,1.9403,250200000.0
2009-01-05 10:24:00,1.94045,1.941,1.93865,1.93995,226800000.0
2009-01-05 10:25:00,1.9398,1.94215,1.93865,1.93925,300000000.0
2009-01-05 10:26:00,1.93925,1.93965,1.9376,1.9376,319400000.0
2009-01-05 10:27:00,1.93765,1.93775,1.9347,1.93505,266000000.0
2009-01-05 10:28:00,1.9341,1.9345,1.9303,1.93295,272300000.0
2009-01-05 10:29:00,1.9331,1.9347,1.9313,1.93415,268000000.0
2009-01-05 10:30:00,1.93435,1.93505,1.93315,1.93405,256800000.0
2009-01-05 10:31:00,1.9343,1.93495,1.93345,1.9349,281200000.0
2009-01-05 10:32:00,1.9347,1.9352,1.9332,1.93355,289600000.0
2009-01-05 10:33:00,1.9336,1.9365,1.9336,1.93415,264600000.0
2009-01-05 10:34:00,1.93405,1.93495,1.9335,1.9345,229400000.0
2009-01-05 10:35:00,1.93435,1.936,1.93355,1.9352,206400000.0
2009-01-05 10:36:00,1.93515,1.9353,1.93285,1.93385,201400000.0
2009-01-05 10:37:00,1.93385,1.93475,1.93155,1.9317,155600000.0
2009-01-05 10:38:00,1.9317,1.9324,1.9297,1.9322,207600000.0
2009-01-05 10:39:00,1.9322,1.93315,1.9302,1.93185,293800000.0
2009-01-05 10:40:00,1.93195,1.9329,1.93075,1.9318,224800000.0
2009-01-05 10:41:00,1.9318,1.9318,1.93075,1.93095,123400000.0
2009-01-05 10:42:00,1.931,1.93155,1.92975,1.92975,263400000.0
2009-01-05 10:43:00,1.9297,1.93045,1.92855,1.9301,220600000.0
2009-01-05 10:44:00,1.9303,1.9314,1.9295,1.9299,261000000.0
2009-01-05 10:45:00,1.92985,1.93185,1.92985,1.93085,239000000.0
2009-01-05 10:46:00,1.931,1.9319,1.92995,1.9302,234000000.0
2009-01-05 10:47:00,1.9302,1.9314,1.9294,1.9295,198800000.0
2009-01-05 10:48:00,1.9295,1.9308,1.92865,1.92965,255000000.0
2009-01-05 10:49:00,1.92965,1.9298,1.92705,1.9285,279000000.0
2009-01-05 10:50:00,1.9285,1.9297,1.92805,1.9284,240600000.0
2009-01-05 10:51:00,1.92835,1.92835,1.9279,1.928,141400000.0
2009-01-05 10:52:00,1.928,1.9283,1.9279,1.92805,178200000.0
2009-01-05 10:53:00,1.92825,1.9292,1.928,1.929,242200000.0
2009-01-05 10:54:00,1.929,1.9294,1.9282,1.9286,190400000.0
2009-01-05 10:55:00,1.9286,1.929,1.92815,1.9283,205800000.0
2009-01-05 10:56:00,1.9283,1.9284,1.9278,1.92785,188800000.0
2009-01-05 10:57:00,1.92775,1.92795,1.92655,1.92655,228600000.0
2009-01-05 10:58:00,1.92685,1.92705,1.9259,1.9261,231400000.0
2009-01-05 10:59:00,1.92605,1.92685,1.9255,1.92565,242200000.0
2009-01-05 11:00:00,1.9256,1.92595,1.92465,1.9255,208800000.0
2009-01-05 11:01:00,1.92555,1.9269,1.92525,1.92525,210400000.0
2009-01-05 11:02:00,1.9253,1.92655,1.9251,1.9256,224400000.0
2009-01-05 11:03:00,1.9254,1.9262,1.9248,1.9257,204400000.0
2009-01-05 11:04:00,1.92575,1.92595,1.92415,1.9244,219000000.0
2009-01-05 11:05:00,1.92455,1.92565,1.92395,1.9248,237600000.0
2009-01-05 11:06:00,1.9242,1.925,1.92385,1.92415,236000000.0
2009-01-05 11:07:00,1.92415,1.92535,1.924,1.92505,211600000.0
2009-01-05 11:08:00,1.9251,1.9257,1.925,1.92535,172600000.0
2009-01-05 11:09:00,1.92525,1.9255,1.92355,1.92355,210200000.0
2009-01-05 11:10:00,1.92355,1.9245,1.92215,1.9235,202000000.0
2009-01-05 11:11:00,1.9235,1.9235,1.92195,1.9221,155200000.0
2009-01-05 11:12:00,1.9222,1.9229,1.92205,1.92285,144600000.0
2009-01-05 11:13:00,1.9225,1.92305,1.92245,1.9229,94600000.0
2009-01-05 11:14:00,1.92295,1.92365,1.9229,1.9232,129200000.0
2009-01-05 11:15:00,1.9232,1.9244,1.9232,1.9243,173200000.0
2009-01-05 11:16:00,1.9244,1.9245,1.9241,1.9242,125000000.0
2009-01-05 11:17:00,1.9243,1.92435,1.9239,1.9239,80400000.0
2009-01-05 11:18:00,1.9239,1.9239,1.92285,1.923,53600000.0
2009-01-05 11:19:00,1.92305,1.9237,1.92105,1.92115,120000000.0
2009-01-05 11:20:00,1.92105,1.92155,1.92055,1.921,169200000.0
2009-01-05 11:21:00,1.92095,1.92175,1.92045,1.9209,237800000.0
2009-01-05 11:22:00,1.92095,1.92175,1.92015,1.9211,169000000.0
2009-01-05 11:23:00,1.921,1.92115,1.92,1.92015,176600000.0
2009-01-05 11:24:00,1.92015,1.92055,1.91945,1.9204,222200000.0
2009-01-05 11:25:00,1.92035,1.92095,1.9203,1.9206,157600000.0
2009-01-05 11:26:00,1.9206,1.92115,1.92025,1.9204,174600000.0
2009-01-05 11:27:00,1.9204,1.9216,1.9204,1.9212,231000000.0
2009-01-05 11:28:00,1.92105,1.92175,1.92075,1.92105,165400000.0
2009-01-05 11:29:00,1.92115,1.9214,1.9209,1.92135,60000000.0
2009-01-05 11:30:00,1.92145,1.92145,1.9205,1.92055,177000000.0
2009-01-05 11:31:00,1.9206,1.921,1.9198,1.92025,246800000.0
2009-01-05 11:32:00,1.92015,1.9205,1.9187,1.9187,239200000.0
2009-01-05 11:33:00,1.91875,1.91975,1.9181,1.9185,244600000.0
2009-01-05 11:34:00,1.9186,1.919,1.91675,1.91695,230400000.0
2009-01-05 11:35:00,1.9169,1.91865,1.9167,1.91835,232800000.0
2009-01-05 11:36:00,1.91855,1.9189,1.918,1.9189,194400000.0
2009-01-05 11:37:00,1.91875,1.91915,1.91835,1.9191,199400000.0
2009-01-05 11:38:00,1.91925,1.91965,1.91755,1.91765,219000000.0
2009-01-05 11:39:00,1.9175,1.918,1.91685,1.91755,269600000.0
2009-01-05 11:40:00,1.91755,1.91935,1.9175,1.919,191400000.0
2009-01-05 11:41:00,1.919,1.92015,1.9187,1.92005,214200000.0
2009-01-05 11:42:00,1.91985,1.92075,1.91915,1.9199,175400000.0
2009-01-05 11:43:00,1.9202,1.92115,1.92005,1.9211,237600000.0
2009-01-05 11:44:00,1.92115,1.9213,1.9205,1.92125,142000000.0
2009-01-05 11:45:00,1.92125,1.9215,1.92065,1.92105,171600000.0
2009-01-05 11:46:00,1.92115,1.92195,1.92035,1.9205,140000000.0
2009-01-05 11:47:00,1.9205,1.92105,1.9203,1.92095,216400000.0
2009-01-05 11:48:00,1.9211,1.9215,1.92025,1.9213,179800000.0
2009-01-05 11:49:00,1.9214,1.922,1.92115,1.92135,142400000.0
2009-01-05 11:50:00,1.92155,1.92195,1.92135,1.9214,90200000.0
2009-01-05 11:51:00,1.9214,1.9229,1.9214,1.9226,160800000.0
2009-01-05 11:52:00,1.9228,1.9234,1.9218,1.9229,213200000.0
2009-01-05 11:53:00,1.923,1.92365,1.9216,1.9232,178600000.0
2009-01-05 11:54:00,1.92335,1.92355,1.9227,1.92335,154200000.0
2009-01-05 11:55:00,1.9235,1.92385,1.92285,1.9229,132600000.0
2009-01-05 11:56:00,1.923,1.92345,1.92275,1.92335,143200000.0
2009-01-05 11:57:00,1.9233,1.9242,1.92275,1.924,176200000.0
2009-01-05 11:58:00,1.924,1.92475,1.9239,1.92455,164000000.0
2009-01-05 11:59:00,1.9245,1.92605,1.9243,1.926,189400000.0
2009-01-05 12:00:00,1.92595,1.9264,1.92455,1.9262,203600000.0
2009-01-05 12:01:00,1.9262,1.92775,1.92565,1.92765,191000000.0
2009-01-05 12:02:00,1.928,1.9296,1.92765,1.9277,219100000.0
2009-01-05 12:03:00,1.92765,1.928,1.9267,1.9274,177800000.0
2009-01-05 12:04:00,1.9276,1.92775,1.9266,1.92745,122400000.0
2009-01-05 12:05:00,1.9274,1.9274,1.92645,1.9268,144200000.0
2009-01-05 12:06:00,1.92685,1.927,1.92375,1.92475,242900000.0
2009-01-05 12:07:00,1.92475,1.92475,1.9223,1.9225,216600000.0
2009-01-05 12:08:00,1.92255,1.92255,1.9214,1.92175,244400000.0
2009-01-05 12:09:00,1.92185,1.92195,1.9202,1.9207,211200000.0
2009-01-05 12:10:00,1.9207,1.9213,1.9198,1.92025,256400000.0
2009-01-05 12:11:00,1.9204,1.9215,1.91895,1.91925,255200000.0
2009-01-05 12:12:00,1.91925,1.91955,1.9184,1.9194,223200000.0
2009-01-05 12:13:00,1.91945,1.92045,1.9187,1.9201,135800000.0
2009-01-05 12:14:00,1.92015,1.92185,1.91895,1.92105,205400000.0
2009-01-05 12:15:00,1.9209,1.921,1.9196,1.9196,182600000.0
2009-01-05 12:16:00,1.91955,1.9206,1.9193,1.91965,128600000.0
2009-01-05 12:17:00,1.91975,1.92085,1.9191,1.92075,134000000.0
2009-01-05 12:18:00,1.92075,1.92275,1.92025,1.92165,266400000.0
2009-01-05 12:19:00,1.92175,1.9224,1.921,1.9221,161200000.0
2009-01-05 12:20:00,1.9223,1.92295,1.92175,1.9218,122600000.0
2009-01-05 12:21:00,1.92175,1.9225,1.92145,1.922,136800000.0
2009-01-05 12:22:00,1.92195,1.92225,1.9198,1.9198,234000000.0
2009-01-05 12:23:00,1.9199,1.9207,1.91945,1.92025,253600000.0
2009-01-05 12:24:00,1.92015,1.92205,1.92005,1.9217,212600000.0
2009-01-05 12:25:00,1.92135,1.92365,1.9213,1.9232,191400000.0
2009-01-05 12:26:00,1.92305,1.92485,1.923,1.9245,257000000.0
2009-01-05 12:27:00,1.92445,1.92465,1.92285,1.92345,204800000.0
2009-01-05 12:28:00,1.9237,1.92515,1.92265,1.9241,207600000.0
2009-01-05 12:29:00,1.924,1.9253,1.92335,1.92495,202600000.0
2009-01-05 12:30:00,1.9252,1.9253,1.92355,1.92435,211400000.0
2009-01-05 12:31:00,1.9243,1.92435,1.92325,1.92415,227000000.0
2009-01-05 12:32:00,1.92415,1.92455,1.9238,1.9244,166000000.0
2009-01-05 12:33:00,1.92445,1.92585,1.9243,1.9247,173000000.0
2009-01-05 12:34:00,1.9248,1.9261,1.9244,1.9257,164800000.0
2009-01-05 12:35:00,1.9255,1.9258,1.9249,1.9251,161000000.0
2009-01-05 12:36:00,1.92505,1.92785,1.9246,1.926,188600000.0
2009-01-05 12:37:00,1.92625,1.92835,1.9261,1.92825,170000000.0
2009-01-05 12:38:00,1.9283,1.9293,1.9271,1.92825,232600000.0
2009-01-05 12:39:00,1.92845,1.9292,1.9277,1.92785,210000000.0
2009-01-05 12:40:00,1.92785,1.9279,1.9251,1.9256,173000000.0
2009-01-05 12:41:00,1.92565,1.92655,1.9246,1.92655,193400000.0
2009-01-05 12:42:00,1.9267,1.9271,1.92485,1.92525,113000000.0
2009-01-05 12:43:00,1.92525,1.9267,1.9244,1.92635,161200000.0
2009-01-05 12:44:00,1.92645,1.927,1.9261,1.9261,133800000.0
2009-01-05 12:45:00,1.92605,1.9264,1.92475,1.92555,217200000.0
2009-01-05 12:46:00,1.9263,1.9268,1.9244,1.9244,225600000.0
2009-01-05 12:47:00,1.9245,1.92705,1.9245,1.92625,166600000.0
2009-01-05 12:48:00,1.92625,1.9267,1.9259,1.926,143400000.0
2009-01-05 12:49:00,1.92605,1.92625,1.92545,1.9257,139000000.0
2009-01-05 12:50:00,1.9257,1.92635,1.92475,1.92485,168000000.0
2009-01-05 12:51:00,1.92485,1.9252,1.923,1.923,161800000.0
2009-01-05 12:52:00,1.9231,1.9246,1.92205,1.9232,235400000.0
2009-01-05 12:53:00,1.92325,1.9246,1.9231,1.9246,245600000.0
2009-01-05 12:54:00,1.92475,1.92485,1.9233,1.92395,220400000.0
2009-01-05 12:55:00,1.9239,1.92435,1.92315,1.92345,204400000.0
2009-01-05 12:56:00,1.9234,1.92375,1.9222,1.9227,253800000.0
2009-01-05 12:57:00,1.9229,1.9254,1.9229,1.92405,176800000.0
2009-01-05 12:58:00,1.92435,1.9245,1.922,1.92345,209800000.0
2009-01-05 12:59:00,1.92335,1.92535,1.9233,1.9245,191000000.0
2009-01-05 13:00:00,1.92445,1.92555,1.9242,1.9243,219600000.0
2009-01-05 13:01:00,1.92445,1.92765,1.92445,1.9269,187800000.0
2009-01-05 13:02:00,1.92705,1.9286,1.9256,1.9286,246400000.0
2009-01-05 13:03:00,1.92865,1.9287,1.92775,1.9286,164400000.0
2009-01-05 13:04:00,1.9286,1.92995,1.92805,1.92995,129000000.0
2009-01-05 13:05:00,1.92965,1.93005,1.9286,1.93005,196800000.0
2009-01-05 13:06:00,1.93005,1.9327,1.9298,1.9313,241600000.0
2009-01-05 13:07:00,1.9314,1.93495,1.93105,1.93235,266200000.0
2009-01-05 13:08:00,1.93245,1.9342,1.9319,1.93275,213800000.0
2009-01-05 13:09:00,1.93235,1.933,1.9315,1.93205,197600000.0
2009-01-05 13:10:00,1.93195,1.93335,1.9311,1.9322,191600000.0
2009-01-05 13:11:00,1.9321,1.9345,1.93125,1.93355,213800000.0
2009-01-05 13:12:00,1.9339,1.9343,1.9325,1.93345,228600000.0
2009-01-05 13:13:00,1.93345,1.93365,1.93265,1.93335,212600000.0
2009-01-05 13:14:00,1.9333,1.93365,1.93265,1.93295,247600000.0
2009-01-05 13:15:00,1.93305,1.93415,1.932,1.93415,240200000.0
2009-01-05 13:16:00,1.93415,1.93445,1.9329,1.933,191000000.0
2009-01-05 13:17:00,1.93315,1.9333,1.932,1.93315,195600000.0
2009-01-05 13:18:00,1.9333,1.93435,1.9325,1.93265,173600000.0
2009-01-05 13:19:00,1.9325,1.93275,1.93205,1.93225,187600000.0
2009-01-05 13:20:00,1.9322,1.9326,1.9315,1.93215,108400000.0
2009-01-05 13:21:00,1.9322,1.9327,1.93205,1.9326,55800000.0
2009-01-05 13:22:00,1.9326,1.9331,1.9326,1.933,131600000.0
2009-01-05 13:23:00,1.93305,1.93465,1.93305,1.93465,67600000.0
2009-01-05 13:24:00,1.93465,1.93465,1.9338,1.9344,120800000.0
2009-01-05 13:25:00,1.93435,1.93445,1.93335,1.93385,144200000.0
2009-01-05 13:26:00,1.93395,1.9341,1.93295,1.9331,189800000.0
2009-01-05 13:27:00,1.9331,1.93415,1.9327,1.93325,213800000.0
2009-01-05 13:28:00,1.93325,1.9333,1.93215,1.9322,160200000.0
2009-01-05 13:29:00,1.93215,1.93215,1.931,1.931,180200000.0
2009-01-05 13:30:00,1.93065,1.9317,1.93045,1.93075,174400000.0
2009-01-05 13:31:00,1.93075,1.93085,1.9285,1.92855,192200000.0
2009-01-05 13:32:00,1.92905,1.9303,1.92905,1.92995,169200000.0
2009-01-05 13:33:00,1.9296,1.93,1.92855,1.92855,191200000.0
2009-01-05 13:34:00,1.92875,1.9288,1.9274,1.9281,114600000.0
2009-01-05 13:35:00,1.92805,1.92815,1.9272,1.9272,216000000.0
2009-01-05 13:36:00,1.9272,1.9285,1.9261,1.9281,325400000.0
2009-01-05 13:37:00,1.9281,1.92825,1.9278,1.9279,51200000.0
2009-01-05 13:38:00,1.9269,1.9277,1.92625,1.92625,182600000.0
2009-01-05 13:39:00,1.92635,1.92635,1.92595,1.926,101400000.0
2009-01-05 13:40:00,1.926,1.92615,1.9257,1.9258,78000000.0
2009-01-05 13:41:00,1.92585,1.926,1.9257,1.9257,124200000.0
2009-01-05 13:42:00,1.9257,1.9257,1.9247,1.9257,50000000.0
2009-01-05 13:43:00,1.9257,1.9257,1.9249,1.9257,126000000.0
2009-01-05 13:44:00,1.9257,1.92595,1.9244,1.9258,123400000.0
2009-01-05 13:45:00,1.9259,1.92635,1.9257,1.9257,94000000.0
2009-01-05 13:46:00,1.9258,1.92625,1.9258,1.9261,28400000.0
2009-01-05 13:47:00,1.9262,1.92655,1.9261,1.9264,37600000.0
2009-01-05 13:48:00,1.92635,1.92635,1.92565,1.92565,211800000.0
2009-01-05 13:49:00,1.9256,1.926,1.92555,1.9259,66400000.0
2009-01-05 13:50:00,1.926,1.92615,1.92585,1.92615,36600000.0
2009-01-05 13:51:00,1.9262,1.9266,1.926,1.92655,62400000.0
2009-01-05 13:52:00,1.92645,1.92655,1.9263,1.92635,37000000.0
2009-01-05 13:53:00,1.92655,1.92655,1.92595,1.92605,44000000.0
2009-01-05 13:54:00,1.92605,1.92605,1.92445,1.92465,91400000.0
2009-01-05 13:55:00,1.9245,1.9245,1.92185,1.92185,128800000.0
2009-01-05 13:56:00,1.92185,1.9229,1.9205,1.92245,149600000.0
2009-01-05 13:57:00,1.9226,1.92275,1.92075,1.92155,119400000.0
2009-01-05 13:58:00,1.92175,1.9226,1.9216,1.92215,92600000.0
2009-01-05 13:59:00,1.922,1.9226,1.92145,1.9223,103600000.0
2009-01-05 14:00:00,1.92215,1.92295,1.92145,1.92155,209800000.0
2009-01-05 14:01:00,1.92165,1.92235,1.92105,1.9215,186200000.0
2009-01-05 14:02:00,1.92165,1.92215,1.9213,1.9213,196200000.0
2009-01-05 14:03:00,1.92125,1.92325,1.9212,1.9228,137800000.0
2009-01-05 14:04:00,1.9229,1.9229,1.9219,1.9227,175400000.0
2009-01-05 14:05:00,1.9227,1.92275,1.92245,1.9226,93400000.0
2009-01-05 14:06:00,1.9222,1.9222,1.9217,1.9218,73000000.0
2009-01-05 14:07:00,1.9218,1.9218,1.9208,1.92125,209000000.0
2009-01-05 14:08:00,1.9211,1.9214,1.92085,1.92115,167600000.0
2009-01-05 14:09:00,1.92115,1.9216,1.92065,1.9212,155800000.0
2009-01-05 14:10:00,1.92125,1.9215,1.92125,1.9213,114000000.0
2009-01-05 14:11:00,1.9215,1.9234,1.9215,1.92285,174400000.0
2009-01-05 14:12:00,1.92285,1.9235,1.9219,1.92275,223800000.0
2009-01-05 14:13:00,1.9229,1.924,1.9225,1.92345,228200000.0
2009-01-05 14:14:00,1.92345,1.92345,1.9222,1.92235,280600000.0
2009-01-05 14:15:00,1.92225,1.9226,1.9182,1.92015,227000000.0
2009-01-05 14:16:00,1.92,1.92025,1.919,1.91955,182200000.0
2009-01-05 14:17:00,1.9196,1.91975,1.9184,1.9189,195000000.0
2009-01-05 14:18:00,1.9189,1.9201,1.9185,1.91935,197400000.0
2009-01-05 14:19:00,1.91945,1.92015,1.9191,1.91965,163400000.0
2009-01-05 14:20:00,1.91975,1.9209,1.91975,1.92055,162000000.0
2009-01-05 14:21:00,1.92055,1.9207,1.92035,1.9207,122000000.0
2009-01-05 14:22:00,1.9207,1.9216,1.92025,1.92135,202000000.0
2009-01-05 14:23:00,1.92165,1.92195,1.9212,1.92165,178000000.0
2009-01-05 14:24:00,1.92165,1.92215,1.9209,1.92175,208600000.0
2009-01-05 14:25:00,1.9217,1.9217,1.9197,1.9206,218400000.0
2009-01-05 14:26:00,1.9208,1.9211,1.9197,1.9201,254600000.0
2009-01-05 14:27:00,1.9201,1.9201,1.91915,1.9198,207800000.0
2009-01-05 14:28:00,1.91975,1.92005,1.9188,1.91885,239000000.0
2009-01-05 14:29:00,1.9187,1.91895,1.9168,1.91715,239200000.0
2009-01-05 14:30:00,1.91705,1.91755,1.9162,1.91735,165000000.0
2009-01-05 14:31:00,1.91735,1.91805,1.917,1.91805,154200000.0
2009-01-05 14:32:00,1.91805,1.91815,1.9173,1.91765,143000000.0
2009-01-05 14:33:00,1.91765,1.91765,1.917,1.91745,103600000.0
2009-01-05 14:34:00,1.9176,1.9179,1.91745,1.9175,133000000.0
2009-01-05 14:35:00,1.9176,1.91775,1.91625,1.9174,212400000.0
2009-01-05 14:36:00,1.9175,1.91765,1.9172,1.91755,143600000.0
2009-01-05 14:37:00,1.9174,1.9175,1.9155,1.9165,280000000.0
2009-01-05 14:38:00,1.91655,1.91705,1.91565,1.91685,250200000.0
2009-01-05 14:39:00,1.91685,1.91695,1.91615,1.91665,142400000.0
2009-01-05 14:40:00,1.9166,1.9178,1.91605,1.91715,235200000.0
2009-01-05 14:41:00,1.91715,1.9176,1.91645,1.91725,251400000.0
2009-01-05 14:42:00,1.91735,1.91855,1.9172,1.91745,209000000.0
2009-01-05 14:43:00,1.9173,1.9179,1.91675,1.91755,194000000.0
2009-01-05 14:44:00,1.9176,1.9188,1.9163,1.91775,248400000.0
2009-01-05 14:45:00,1.91795,1.9197,1.917,1.9191,205600000.0
2009-01-05 14:46:00,1.91925,1.9195,1.9181,1.91895,234600000.0
2009-01-05 14:47:00,1.9189,1.9189,1.9174,1.91755,232200000.0
2009-01-05 14:48:00,1.9172,1.9199,1.9171,1.919,346200001.0
2009-01-05 14:49:00,1.91925,1.9195,1.9176,1.9182,246200000.0
2009-01-05 14:50:00,1.91825,1.9205,1.91825,1.9199,136400000.0
2009-01-05 14:51:00,1.9198,1.92005,1.9189,1.9193,164800000.0
2009-01-05 14:52:00,1.9193,1.9196,1.9182,1.9182,263600000.0
2009-01-05 14:53:00,1.91795,1.92035,1.9179,1.9197,212200000.0
2009-01-05 14:54:00,1.9196,1.9197,1.91835,1.91955,154200000.0
2009-01-05 14:55:00,1.91955,1.9196,1.9183,1.91855,143800000.0
2009-01-05 14:56:00,1.9187,1.9187,1.9167,1.9174,417700000.0
2009-01-05 14:57:00,1.9175,1.9189,1.91735,1.91855,129200000.0
2009-01-05 14:58:00,1.91845,1.919,1.91795,1.918,146400000.0
2009-01-05 14:59:00,1.91795,1.9192,1.91725,1.9192,257400001.0
2009-01-05 15:00:00,1.91925,1.91955,1.91735,1.91755,272800001.0
2009-01-05 15:01:00,1.91765,1.9184,1.9174,1.91815,199800000.0
2009-01-05 15:02:00,1.9181,1.9183,1.9177,1.9179,196600000.0
2009-01-05 15:03:00,1.9179,1.9181,1.91695,1.91795,721600000.0
2009-01-05 15:04:00,1.9181,1.9191,1.91805,1.91815,183600000.0
2009-01-05 15:05:00,1.91815,1.9184,1.9176,1.91795,213400000.0
2009-01-05 15:06:00,1.918,1.91845,1.91745,1.9178,149200000.0
2009-01-05 15:07:00,1.9178,1.91885,1.9177,1.918,148200000.0
2009-01-05 15:08:00,1.918,1.9184,1.91775,1.91785,38800000.0
2009-01-05 15:09:00,1.91785,1.9183,1.9177,1.9178,148800000.0
2009-01-05 15:10:00,1.91775,1.91815,1.9174,1.9174,287400000.0
2009-01-05 15:11:00,1.9174,1.9175,1.9172,1.9174,1014799998.0
2009-01-05 15:12:00,1.9174,1.91805,1.9174,1.91775,393199999.0
2009-01-05 15:13:00,1.9177,1.91835,1.9176,1.9178,160000000.0
2009-01-05 15:14:00,1.9178,1.9186,1.9176,1.9186,165000000.0
2009-01-05 15:15:00,1.91875,1.91895,1.9174,1.91765,262800000.0
2009-01-05 15:16:00,1.9176,1.9192,1.91645,1.91775,465800000.0
2009-01-05 15:17:00,1.9177,1.9185,1.9177,1.91835,125800000.0
2009-01-05 15:18:00,1.9184,1.9187,1.9178,1.91815,110400000.0
2009-01-05 15:19:00,1.91825,1.91985,1.9178,1.91985,152200000.0
2009-01-05 15:20:00,1.9198,1.92015,1.91875,1.91915,155500000.0
2009-01-05 15:21:00,1.9193,1.9193,1.91805,1.9185,181400000.0
2009-01-05 15:22:00,1.9186,1.9192,1.91785,1.91885,153800000.0
2009-01-05 15:23:00,1.9189,1.91935,1.91885,1.9189,67000000.0
2009-01-05 15:24:00,1.9189,1.92045,1.91855,1.92015,105200000.0
2009-01-05 15:25:00,1.92005,1.9201,1.9189,1.92,101800000.0
2009-01-05 15:26:00,1.9197,1.92085,1.91955,1.92085,80400000.0
2009-01-05 15:27:00,1.92095,1.9215,1.9208,1.92085,53600000.0
2009-01-05 15:28:00,1.921,1.9215,1.92025,1.92075,163200000.0
2009-01-05 15:29:00,1.9206,1.92105,1.9205,1.9209,218800000.0
2009-01-05 15:30:00,1.92085,1.9213,1.92015,1.92105,162800000.0
2009-01-05 15:31:00,1.92105,1.92125,1.92055,1.9208,42800000.0
2009-01-05 15:32:00,1.9207,1.9209,1.9199,1.92005,37000000.0
2009-01-05 15:33:00,1.92005,1.92005,1.91955,1.91995,81600000.0
2009-01-05 15:34:00,1.91995,1.9202,1.91965,1.91975,56200000.0
2009-01-05 15:35:00,1.91985,1.92015,1.91845,1.9187,153400000.0
2009-01-05 15:36:00,1.91875,1.91965,1.9186,1.919,61800000.0
2009-01-05 15:37:00,1.919,1.9193,1.91855,1.9187,120400000.0
2009-01-05 15:38:00,1.9188,1.9191,1.91855,1.9191,139200000.0
2009-01-05 15:39:00,1.9191,1.92005,1.9189,1.92005,108600000.0
2009-01-05 15:40:00,1.91985,1.9216,1.91965,1.9216,231400000.0
2009-01-05 15:41:00,1.92165,1.9218,1.92075,1.9215,109400000.0
2009-01-05 15:42:00,1.92165,1.9224,1.9209,1.92135,182400000.0
2009-01-05 15:43:00,1.9214,1.9218,1.9211,1.92125,112000000.0
2009-01-05 15:44:00,1.92125,1.92195,1.92105,1.92145,258400000.0
2009-01-05 15:45:00,1.9215,1.92195,1.9209,1.9214,293000000.0
2009-01-05 15:46:00,1.9214,1.9222,1.92135,1.9222,316400000.0
2009-01-05 15:47:00,1.92225,1.9223,1.92135,1.9217,210600000.0
2009-01-05 15:48:00,1.92175,1.92185,1.91945,1.9209,277400000.0
2009-01-05 15:49:00,1.92105,1.92175,1.9206,1.9213,227800000.0
2009-01-05 15:50:00,1.92145,1.92185,1.92115,1.92135,92600000.0
2009-01-05 15:51:00,1.9215,1.9218,1.92115,1.92125,82400000.0
2009-01-05 15:52:00,1.9213,1.92185,1.92105,1.92105,190200000.0
2009-01-05 15:53:00,1.9211,1.9216,1.92055,1.92115,124800000.0
2009-01-05 15:54:00,1.92115,1.9214,1.92055,1.9209,189200000.0
2009-01-05 15:55:00,1.92085,1.92085,1.91985,1.91985,226200000.0
2009-01-05 15:56:00,1.91985,1.91985,1.91905,1.91965,243000000.0
2009-01-05 15:57:00,1.91955,1.91955,1.91765,1.91785,195200000.0
2009-01-05 15:58:00,1.9177,1.91805,1.9174,1.9178,495600014.0
2009-01-05 15:59:00,1.91785,1.9187,1.91785,1.91845,236800000.0
2009-01-05 16:00:00,1.9185,1.9192,1.91835,1.91915,185600000.0
2009-01-05 16:01:00,1.9192,1.91935,1.91855,1.9186,133200000.0
2009-01-05 16:02:00,1.9186,1.9193,1.91795,1.9186,225600000.0
2009-01-05 16:03:00,1.9186,1.91885,1.9177,1.91815,137800000.0
2009-01-05 16:04:00,1.91825,1.9188,1.91795,1.91855,62600000.0
2009-01-05 16:05:00,1.91855,1.9199,1.9179,1.919,123200000.0
2009-01-05 16:06:00,1.91915,1.91945,1.9186,1.91885,194800000.0
2009-01-05 16:07:00,1.919,1.9195,1.91845,1.91865,169200000.0
2009-01-05 16:08:00,1.91875,1.91905,1.9176,1.91815,200500000.0
2009-01-05 16:09:00,1.91815,1.91815,1.9167,1.91775,1056600014.0
2009-01-05 16:10:00,1.9179,1.91815,1.91735,1.9175,466800000.0
2009-01-05 16:11:00,1.9175,1.91765,1.9175,1.9175,533600000.0
2009-01-05 16:12:00,1.91765,1.91825,1.9174,1.9176,183000000.0
2009-01-05 16:13:00,1.9176,1.9178,1.91675,1.91775,97000000.0
2009-01-05 16:14:00,1.9177,1.9181,1.91675,1.9176,172400000.0
2009-01-05 16:15:00,1.9176,1.9176,1.91375,1.91405,192800000.0
2009-01-05 16:16:00,1.91395,1.9147,1.9137,1.91395,183600000.0
2009-01-05 16:17:00,1.914,1.9143,1.9108,1.9116,257200000.0
2009-01-05 16:18:00,1.91165,1.9119,1.9103,1.911,250400000.0
2009-01-05 16:19:00,1.9112,1.91195,1.91095,1.91095,178000000.0
2009-01-05 16:20:00,1.91115,1.9114,1.91015,1.91015,193200000.0
2009-01-05 16:21:00,1.9106,1.9109,1.9085,1.90885,143800000.0
2009-01-05 16:22:00,1.9085,1.90995,1.9085,1.90965,175400000.0
2009-01-05 16:23:00,1.9098,1.9108,1.90945,1.91,252600000.0
2009-01-05 16:24:00,1.91005,1.91055,1.9089,1.91,236200000.0
2009-01-05 16:25:00,1.90965,1.9111,1.90965,1.9103,138200000.0
2009-01-05 16:26:00,1.9102,1.91025,1.90755,1.90755,200000000.0
2009-01-05 16:27:00,1.90755,1.90755,1.90625,1.907,272000000.0
2009-01-05 16:28:00,1.90705,1.90755,1.90625,1.9063,148000000.0
2009-01-05 16:29:00,1.9063,1.9072,1.9056,1.9071,197600000.0
2009-01-05 16:30:00,1.90705,1.9079,1.9065,1.9078,212400000.0
2009-01-05 16:31:00,1.9076,1.908,1.9065,1.90775,231600000.0
2009-01-05 16:32:00,1.90775,1.90835,1.9069,1.9083,175600000.0
2009-01-05 16:33:00,1.9084,1.90985,1.90805,1.90985,175000000.0
2009-01-05 16:34:00,1.91,1.91045,1.9086,1.90885,138400000.0
2009-01-05 16:35:00,1.90885,1.909,1.90775,1.9083,100200000.0
2009-01-05 16:36:00,1.9083,1.90945,1.90795,1.9081,137400000.0
2009-01-05 16:37:00,1.9082,1.9083,1.90715,1.90755,65800000.0
2009-01-05 16:38:00,1.9075,1.90825,1.9073,1.90755,84400000.0
2009-01-05 16:39:00,1.90755,1.90895,1.90685,1.9088,111300000.0
2009-01-05 16:40:00,1.9088,1.90945,1.9078,1.9084,185600000.0
2009-01-05 16:41:00,1.9083,1.9093,1.90825,1.9093,219600000.0
2009-01-05 16:42:00,1.9093,1.91045,1.90905,1.9093,188800000.0
2009-01-05 16:43:00,1.9095,1.9096,1.90835,1.9091,246600000.0
2009-01-05 16:44:00,1.90915,1.91085,1.90905,1.9104,240000000.0
2009-01-05 16:45:00,1.91045,1.9109,1.9096,1.9109,329400000.0
2009-01-05 16:46:00,1.9109,1.91265,1.91065,1.9123,186600000.0
2009-01-05 16:47:00,1.9124,1.9132,1.91205,1.9125,144400000.0
2009-01-05 16:48:00,1.91265,1.91335,1.9124,1.9131,153200000.0
2009-01-05 16:49:00,1.9131,1.91365,1.9127,1.91365,58000000.0
2009-01-05 16:50:00,1.9138,1.91425,1.9127,1.91285,175600000.0
2009-01-05 16:51:00,1.91345,1.91395,1.91205,1.91205,232600000.0
2009-01-05 16:52:00,1.91215,1.91315,1.91205,1.91275,175400000.0
2009-01-05 16:53:00,1.91275,1.9134,1.9126,1.91325,121200000.0
2009-01-05 16:54:00,1.9133,1.91385,1.9124,1.91285,216600000.0
2009-01-05 16:55:00,1.913,1.91355,1.9117,1.9124,149600000.0
2009-01-05 16:56:00,1.9124,1.9124,1.90875,1.91,207400000.0
2009-01-05 16:57:00,1.91035,1.9106,1.90975,1.90975,131800000.0
2009-01-05 16:58:00,1.9098,1.9122,1.90975,1.91085,186400000.0
2009-01-05 16:59:00,1.9107,1.9115,1.9095,1.9096,169400000.0
2009-01-05 17:00:00,1.9094,1.91085,1.90935,1.90975,223000000.0
2009-01-05 17:01:00,1.90975,1.91055,1.9081,1.91005,271700000.0
2009-01-05 17:02:00,1.9101,1.9114,1.9097,1.9102,185800000.0
2009-01-05 17:03:00,1.9104,1.91105,1.90965,1.9108,188600000.0
2009-01-05 17:04:00,1.91015,1.91045,1.90985,1.91005,129800000.0
2009-01-05 17:05:00,1.9101,1.91225,1.9101,1.91165,123200000.0
2009-01-05 17:06:00,1.91165,1.91235,1.9101,1.9106,252800000.0
2009-01-05 17:07:00,1.91055,1.9116,1.91055,1.9113,92800000.0
2009-01-05 17:08:00,1.91115,1.9112,1.90885,1.9093,152600000.0
2009-01-05 17:09:00,1.90935,1.9098,1.90875,1.90955,216400000.0
2009-01-05 17:10:00,1.9096,1.9104,1.90945,1.9101,221600000.0
2009-01-05 17:11:00,1.9101,1.9101,1.9094,1.90955,191600000.0
2009-01-05 17:12:00,1.90955,1.90955,1.905,1.9059,184900000.0
2009-01-05 17:13:00,1.90605,1.90655,1.9058,1.9061,227400000.0
2009-01-05 17:14:00,1.90615,1.90795,1.90615,1.9077,177400000.0
2009-01-05 17:15:00,1.9077,1.9079,1.9063,1.90705,242400000.0
2009-01-05 17:16:00,1.90705,1.9076,1.907,1.9076,170200000.0
2009-01-05 17:17:00,1.90755,1.9077,1.90655,1.90665,148600000.0
2009-01-05 17:18:00,1.90665,1.90695,1.90335,1.9041,183800000.0
2009-01-05 17:19:00,1.9041,1.9044,1.9017,1.9017,145200000.0
2009-01-05 17:20:00,1.90135,1.90325,1.9008,1.90185,131400000.0
2009-01-05 17:21:00,1.90185,1.9029,1.9015,1.9029,138000000.0
2009-01-05 17:22:00,1.9028,1.9041,1.9028,1.90315,139800000.0
2009-01-05 17:23:00,1.9031,1.9031,1.90185,1.9026,151800000.0
2009-01-05 17:24:00,1.9026,1.90365,1.9025,1.90345,247200000.0
2009-01-05 17:25:00,1.9034,1.9034,1.9025,1.90305,111800000.0
2009-01-05 17:26:00,1.9029,1.9035,1.9026,1.9034,98000000.0
2009-01-05 17:27:00,1.90305,1.9047,1.903,1.9042,53000000.0
2009-01-05 17:28:00,1.9043,1.90605,1.9034,1.90355,116200000.0
2009-01-05 17:29:00,1.90345,1.9044,1.90295,1.9038,89000000.0
2009-01-05 17:30:00,1.9038,1.9051,1.9038,1.90505,76000000.0
2009-01-05 17:31:00,1.9052,1.90535,1.90435,1.90525,90200000.0
2009-01-05 17:32:00,1.90525,1.907,1.90505,1.9064,92800000.0
2009-01-05 17:33:00,1.90635,1.9079,1.90635,1.90735,115400000.0
2009-01-05 17:34:00,1.90735,1.90735,1.90525,1.90555,155300000.0
2009-01-05 17:35:00,1.90555,1.90575,1.9054,1.90555,93600000.0
2009-01-05 17:36:00,1.90555,1.90585,1.9055,1.9058,128200000.0
2009-01-05 17:37:00,1.90575,1.90615,1.90565,1.9059,185800000.0
2009-01-05 17:38:00,1.90585,1.906,1.90535,1.9055,79000000.0
2009-01-05 17:39:00,1.90545,1.9061,1.9053,1.906,146600000.0
2009-01-05 17:40:00,1.90585,1.906,1.9054,1.9056,160400000.0
2009-01-05 17:41:00,1.9056,1.9056,1.90355,1.90425,182000000.0
2009-01-05 17:42:00,1.9043,1.9054,1.9039,1.9044,207800000.0
2009-01-05 17:43:00,1.9045,1.9045,1.90385,1.9044,183800000.0
2009-01-05 17:44:00,1.90395,1.90415,1.9023,1.9025,188600000.0
2009-01-05 17:45:00,1.9027,1.9031,1.90155,1.9019,187400000.0
2009-01-05 17:46:00,1.9019,1.9022,1.90015,1.90015,231800000.0
2009-01-05 17:47:00,1.9002,1.9005,1.8995,1.89975,86900000.0
2009-01-05 17:48:00,1.8999,1.9006,1.89945,1.9003,224400000.0
2009-01-05 17:49:00,1.90035,1.90035,1.89915,1.8992,233800000.0
2009-01-05 17:50:00,1.8992,1.9004,1.89895,1.90005,164800000.0
2009-01-05 17:51:00,1.9001,1.9018,1.9,1.90075,130000000.0
2009-01-05 17:52:00,1.90085,1.9032,1.90085,1.9031,128600000.0
2009-01-05 17:53:00,1.9029,1.90305,1.9011,1.9013,157000000.0
2009-01-05 17:54:00,1.9013,1.90135,1.9008,1.9008,128600000.0
2009-01-05 17:55:00,1.9008,1.90095,1.90025,1.9003,148600000.0
2009-01-05 17:56:00,1.9005,1.9022,1.9003,1.9021,108200000.0
2009-01-05 17:57:00,1.90215,1.90265,1.9017,1.90265,86000000.0
2009-01-05 17:58:00,1.90265,1.9051,1.90265,1.90405,169600000.0
2009-01-05 17:59:00,1.90405,1.90605,1.90405,1.90465,166200000.0
2009-01-05 18:00:00,1.90465,1.9066,1.9041,1.90615,228300000.0
2009-01-05 18:01:00,1.90625,1.90665,1.90465,1.90505,202400000.0
2009-01-05 18:02:00,1.90505,1.90515,1.90395,1.90395,256000000.0
2009-01-05 18:03:00,1.90405,1.9047,1.9034,1.9045,230000000.0
2009-01-05 18:04:00,1.9044,1.9044,1.9028,1.90295,232000000.0
2009-01-05 18:05:00,1.90255,1.9035,1.9024,1.9031,208200000.0
2009-01-05 18:06:00,1.90325,1.90345,1.9028,1.9029,278800000.0
2009-01-05 18:07:00,1.9028,1.903,1.90165,1.902,117300000.0
2009-01-05 18:08:00,1.9023,1.90365,1.90165,1.90355,285200000.0
2009-01-05 18:09:00,1.90345,1.90445,1.90285,1.90365,298800000.0
2009-01-05 18:10:00,1.90385,1.9066,1.9033,1.9066,232700000.0
2009-01-05 18:11:00,1.9066,1.9066,1.9045,1.90465,239000000.0
2009-01-05 18:12:00,1.9047,1.90495,1.90255,1.9032,307000000.0
2009-01-05 18:13:00,1.90415,1.90485,1.90245,1.90295,233200000.0
2009-01-05 18:14:00,1.90315,1.90365,1.90125,1.9027,203000000.0
2009-01-05 18:15:00,1.9027,1.90415,1.9023,1.90405,253600000.0
2009-01-05 18:16:00,1.90415,1.9048,1.904,1.9046,188400000.0
2009-01-05 18:17:00,1.9046,1.90465,1.904,1.9044,120200000.0
2009-01-05 18:18:00,1.9043,1.9043,1.9038,1.904,77600000.0
2009-01-05 18:19:00,1.904,1.90505,1.904,1.9045,81000000.0
2009-01-05 18:20:00,1.9045,1.90495,1.9036,1.9044,130300000.0
2009-01-05 18:21:00,1.9044,1.90455,1.9037,1.90385,79200000.0
2009-01-05 18:22:00,1.90375,1.90385,1.903,1.903,62200000.0
2009-01-05 18:23:00,1.9031,1.9049,1.9031,1.9049,146200000.0
2009-01-05 18:24:00,1.90495,1.90625,1.90475,1.90615,117800000.0
2009-01-05 18:25:00,1.9062,1.9079,1.9059,1.90595,254600000.0
2009-01-05 18:26:00,1.906,1.9067,1.904,1.9047,188600000.0
2009-01-05 18:27:00,1.9048,1.9049,1.90325,1.90385,245600000.0
2009-01-05 18:28:00,1.90385,1.9039,1.90265,1.9029,130600000.0
2009-01-05 18:29:00,1.9029,1.9031,1.90205,1.9031,161200000.0
2009-01-05 18:30:00,1.903,1.903,1.9021,1.90265,106400000.0
2009-01-05 18:31:00,1.90265,1.9031,1.90205,1.90225,147800000.0
2009-01-05 18:32:00,1.90215,1.90295,1.9017,1.9018,219600000.0
2009-01-05 18:33:00,1.90195,1.9025,1.90125,1.90225,231600000.0
2009-01-05 18:34:00,1.90225,1.90225,1.8997,1.9002,219200000.0
2009-01-05 18:35:00,1.90035,1.90115,1.8992,1.901,189200000.0
2009-01-05 18:36:00,1.901,1.9018,1.8998,1.9018,210600000.0
2009-01-05 18:37:00,1.902,1.9026,1.90095,1.9017,214000000.0
2009-01-05 18:38:00,1.90185,1.9027,1.9015,1.90225,184200000.0
2009-01-05 18:39:00,1.90245,1.904,1.9015,1.904,374200000.0
2009-01-05 18:40:00,1.9043,1.90475,1.90335,1.9045,248000000.0
2009-01-05 18:41:00,1.90455,1.9057,1.90455,1.9055,221200000.0
2009-01-05 18:42:00,1.90545,1.9056,1.9027,1.9047,242200000.0
2009-01-05 18:43:00,1.90475,1.9051,1.90335,1.9046,267800000.0
2009-01-05 18:44:00,1.9046,1.905,1.9043,1.9044,226600000.0
2009-01-05 18:45:00,1.90435,1.90445,1.9035,1.9043,189600000.0
2009-01-05 18:46:00,1.90425,1.9044,1.90315,1.904,130200000.0
2009-01-05 18:47:00,1.9039,1.904,1.90255,1.9035,242800000.0
2009-01-05 18:48:00,1.9035,1.905,1.90325,1.9049,221400000.0
2009-01-05 18:49:00,1.9049,1.9049,1.90425,1.9047,112400000.0
2009-01-05 18:50:00,1.9047,1.90475,1.90275,1.9031,189800000.0
2009-01-05 18:51:00,1.90315,1.904,1.9013,1.90395,229400000.0
2009-01-05 18:52:00,1.9038,1.90395,1.9021,1.9029,273200000.0
2009-01-05 18:53:00,1.90255,1.90405,1.90255,1.90345,271400000.0
2009-01-05 18:54:00,1.90345,1.9038,1.90265,1.90335,213400000.0
2009-01-05 18:55:00,1.90335,1.90345,1.90225,1.90285,275400000.0
2009-01-05 18:56:00,1.9028,1.9029,1.9013,1.90185,157200000.0
2009-01-05 18:57:00,1.9017,1.9025,1.9016,1.9023,148200000.0
2009-01-05 18:58:00,1.9023,1.90235,1.90145,1.90195,168600000.0
2009-01-05 18:59:00,1.90205,1.90205,1.89905,1.89905,210600000.0
2009-01-05 19:00:00,1.89935,1.9003,1.89935,1.8999,103400000.0
2009-01-05 19:01:00,1.9,1.9006,1.8987,1.8998,81400000.0
2009-01-05 19:02:00,1.8999,1.90085,1.8999,1.90085,69000000.0
2009-01-05 19:03:00,1.90105,1.9014,1.90085,1.90105,72000000.0
2009-01-05 19:04:00,1.90105,1.9011,1.8988,1.8998,79200000.0
2009-01-05 19:05:00,1.89975,1.90005,1.8976,1.8987,131800000.0
2009-01-05 19:06:00,1.89875,1.899,1.89835,1.89895,44000000.0
2009-01-05 19:07:00,1.8989,1.8992,1.8982,1.8983,75800000.0
2009-01-05 19:08:00,1.8984,1.8997,1.8982,1.8997,63000000.0
2009-01-05 19:09:00,1.8997,1.8998,1.89915,1.89945,107600000.0
2009-01-05 19:10:00,1.89945,1.9013,1.89865,1.90045,102000000.0
2009-01-05 19:11:00,1.9006,1.9024,1.90055,1.90145,167600000.0
2009-01-05 19:12:00,1.90145,1.9018,1.90025,1.90025,111200000.0
2009-01-05 19:13:00,1.90055,1.90105,1.89935,1.89955,270200000.0
2009-01-05 19:14:00,1.8996,1.9008,1.89955,1.8998,203000000.0
2009-01-05 19:15:00,1.8999,1.8999,1.8987,1.8992,60400000.0
2009-01-05 19:16:00,1.8993,1.9001,1.8993,1.89975,69000000.0
2009-01-05 19:17:00,1.89985,1.90025,1.8997,1.89995,24600000.0
2009-01-05 19:18:00,1.9001,1.90015,1.8997,1.9,16800000.0
2009-01-05 19:19:00,1.89995,1.9,1.89905,1.89905,81800000.0
2009-01-05 19:20:00,1.89905,1.8995,1.899,1.89935,116400000.0
2009-01-05 19:21:00,1.8994,1.8994,1.89825,1.8983,176800000.0
2009-01-05 19:22:00,1.89815,1.89815,1.89705,1.89705,133800000.0
2009-01-05 19:23:00,1.89685,1.89705,1.89595,1.8962,184000000.0
2009-01-05 19:24:00,1.8961,1.8962,1.896,1.89615,20000000.0
2009-01-05 19:25:00,1.896,1.8966,1.89565,1.8966,55800000.0
2009-01-05 19:26:00,1.89645,1.8975,1.8959,1.89735,98400000.0
2009-01-05 19:27:00,1.89735,1.89775,1.89675,1.897,111400000.0
2009-01-05 19:28:00,1.8969,1.89745,1.89575,1.8964,221200000.0
2009-01-05 19:29:00,1.8964,1.8977,1.8962,1.8971,168000000.0
2009-01-05 19:30:00,1.89715,1.89715,1.8955,1.897,178800000.0
2009-01-05 19:31:00,1.897,1.89725,1.89665,1.89715,109000000.0
2009-01-05 19:32:00,1.89715,1.8977,1.89715,1.89755,110600000.0
2009-01-05 19:33:00,1.89755,1.898,1.8973,1.89785,102400000.0
2009-01-05 19:34:00,1.8979,1.89905,1.8974,1.8977,116600000.0
2009-01-05 19:35:00,1.89775,1.8983,1.89615,1.89635,205000000.0
2009-01-05 19:36:00,1.8967,1.8973,1.896,1.8966,264800000.0
2009-01-05 19:37:00,1.8965,1.8976,1.89625,1.8976,147000000.0
2009-01-05 19:38:00,1.8975,1.89775,1.89625,1.89665,139000000.0
2009-01-05 19:39:00,1.8966,1.89665,1.89585,1.896,97000000.0
2009-01-05 19:40:00,1.896,1.89685,1.89545,1.8967,171400000.0
2009-01-05 19:41:00,1.8968,1.8976,1.8967,1.89685,191400000.0
2009-01-05 19:42:00,1.89685,1.89705,1.8966,1.89695,107800000.0
2009-01-05 19:43:00,1.89715,1.8974,1.897,1.89725,62800000.0
2009-01-05 19:44:00,1.8972,1.8984,1.8972,1.89805,90000000.0
2009-01-05 19:45:00,1.8982,1.89855,1.8978,1.8978,85200000.0
2009-01-05 19:46:00,1.8978,1.89785,1.8976,1.8977,90200000.0
2009-01-05 19:47:00,1.89765,1.8977,1.8973,1.8977,84400000.0
2009-01-05 19:48:00,1.8978,1.89795,1.89765,1.8977,33400000.0
2009-01-05 19:49:00,1.8977,1.8978,1.89745,1.8975,87600000.0
2009-01-05 19:50:00,1.89755,1.89785,1.89755,1.8977,81200000.0
2009-01-05 19:51:00,1.89825,1.8986,1.89795,1.89845,69000000.0
2009-01-05 19:52:00,1.89855,1.8988,1.89845,1.89855,26800000.0
2009-01-05 19:53:00,1.89855,1.8988,1.8984,1.8988,42800000.0
2009-01-05 19:54:00,1.8987,1.8988,1.8987,1.89875,8000000.0
2009-01-05 19:55:00,1.89875,1.89875,1.8975,1.8985,66400000.0
2009-01-05 19:56:00,1.89855,1.89865,1.8983,1.8983,50600000.0
2009-01-05 19:57:00,1.8983,1.89845,1.8983,1.8984,39200000.0
2009-01-05 19:58:00,1.8984,1.8991,1.8983,1.89905,90000000.0
2009-01-05 19:59:00,1.89905,1.9005,1.89905,1.9005,106400000.0
2009-01-05 20:00:00,1.90085,1.90215,1.90075,1.9014,210600000.0
2009-01-05 20:01:00,1.90125,1.902,1.901,1.90185,138200000.0
2009-01-05 20:02:00,1.90185,1.90185,1.9013,1.90155,36000000.0
2009-01-05 20:03:00,1.9015,1.90155,1.9012,1.9015,123400000.0
2009-01-05 20:04:00,1.9014,1.90195,1.9014,1.90195,38200000.0
2009-01-05 20:05:00,1.90205,1.90255,1.9017,1.90245,142800000.0
2009-01-05 20:06:00,1.90245,1.9034,1.902,1.9026,145600000.0
2009-01-05 20:07:00,1.90255,1.90255,1.9016,1.90165,151400000.0
2009-01-05 20:08:00,1.90155,1.90175,1.9009,1.9009,192400000.0
2009-01-05 20:09:00,1.90095,1.90095,1.8996,1.9005,192800000.0
2009-01-05 20:10:00,1.90045,1.90115,1.9004,1.9009,94400000.0
2009-01-05 20:11:00,1.9009,1.90195,1.9009,1.9018,96000000.0
2009-01-05 20:12:00,1.9018,1.9019,1.89965,1.89965,161200000.0
2009-01-05 20:13:00,1.89975,1.9007,1.8996,1.90055,139200000.0
2009-01-05 20:14:00,1.90055,1.90065,1.8997,1.89975,163600000.0
2009-01-05 20:15:00,1.89975,1.9005,1.8997,1.9004,104000000.0
2009-01-05 20:16:00,1.9005,1.9005,1.89925,1.8993,105600000.0
2009-01-05 20:17:00,1.89955,1.8997,1.8988,1.8989,135400000.0
2009-01-05 20:18:00,1.899,1.899,1.89765,1.89805,102000000.0
2009-01-05 20:19:00,1.89795,1.89795,1.8973,1.89765,173800000.0
2009-01-05 20:20:00,1.8976,1.89765,1.89695,1.8971,154200000.0
2009-01-05 20:21:00,1.89705,1.8973,1.8969,1.8973,73800000.0
2009-01-05 20:22:00,1.89715,1.8973,1.89685,1.897,33600000.0
2009-01-05 20:23:00,1.89705,1.89745,1.8969,1.8971,45200000.0
2009-01-05 20:24:00,1.89705,1.898,1.89705,1.89795,104000000.0
2009-01-05 20:25:00,1.8981,1.89905,1.8979,1.89905,115800000.0
2009-01-05 20:26:00,1.89895,1.89895,1.89765,1.89765,63000000.0
2009-01-05 20:27:00,1.8977,1.89775,1.89675,1.89725,82200000.0
2009-01-05 20:28:00,1.8975,1.8978,1.8974,1.8975,36600000.0
2009-01-05 20:29:00,1.89745,1.8977,1.8973,1.8977,36200000.0
2009-01-05 20:30:00,1.8978,1.8983,1.89765,1.89775,24800000.0
2009-01-05 20:31:00,1.89775,1.89795,1.89765,1.8978,24200000.0
2009-01-05 20:32:00,1.89795,1.89955,1.89795,1.89925,104600000.0
2009-01-05 20:33:00,1.8993,1.8993,1.8983,1.89855,156600000.0
2009-01-05 20:34:00,1.8986,1.89935,1.8984,1.89915,64200000.0
2009-01-05 20:35:00,1.89915,1.90025,1.89885,1.8991,125600000.0
2009-01-05 20:36:00,1.899,1.8996,1.89855,1.89945,94000000.0
2009-01-05 20:37:00,1.89945,1.89975,1.8989,1.89965,59000000.0
2009-01-05 20:38:00,1.8996,1.90035,1.89955,1.90025,55600000.0
2009-01-05 20:39:00,1.90015,1.90025,1.89995,1.9001,153000000.0
2009-01-05 20:40:00,1.90015,1.90025,1.9001,1.90025,69800000.0
2009-01-05 20:41:00,1.90025,1.90025,1.89995,1.89995,44400000.0
2009-01-05 20:42:00,1.9001,1.9001,1.89975,1.90005,17600000.0
2009-01-05 20:43:00,1.9,1.90015,1.8999,1.90015,62200000.0
2009-01-05 20:44:00,1.9002,1.90035,1.89955,1.8997,43800000.0
2009-01-05 20:45:00,1.89965,1.9002,1.8996,1.89975,31600000.0
2009-01-05 20:46:00,1.8998,1.8998,1.89925,1.89965,95000000.0
2009-01-05 20:47:00,1.89965,1.89985,1.8995,1.8995,20400000.0
2009-01-05 20:48:00,1.8995,1.8998,1.8993,1.89955,45200000.0
2009-01-05 20:49:00,1.89955,1.90025,1.89955,1.90025,71400000.0
2009-01-05 20:50:00,1.9003,1.90205,1.9003,1.90165,149400000.0
2009-01-05 20:51:00,1.90155,1.90205,1.9008,1.90125,112600000.0
2009-01-05 20:52:00,1.90125,1.9014,1.90035,1.9006,37800000.0
2009-01-05 20:53:00,1.90045,1.90045,1.8998,1.90005,82200000.0
2009-01-05 20:54:00,1.90005,1.90015,1.89925,1.89925,146400000.0
2009-01-05 20:55:00,1.8992,1.9003,1.8992,1.8998,48000000.0
2009-01-05 20:56:00,1.8991,1.89935,1.89815,1.89865,113000000.0
2009-01-05 20:57:00,1.89865,1.8991,1.898,1.8985,63400000.0
2009-01-05 20:58:00,1.8985,1.8985,1.89765,1.89775,64200000.0
2009-01-05 20:59:00,1.8977,1.89965,1.8977,1.8993,65800000.0
2009-01-05 21:00:00,1.89945,1.8995,1.8974,1.8979,70000000.0
2009-01-05 21:01:00,1.8979,1.8981,1.8968,1.89685,106400000.0
2009-01-05 21:02:00,1.89685,1.89715,1.89585,1.8961,104800000.0
2009-01-05 21:03:00,1.8962,1.89635,1.89555,1.89555,120600000.0
2009-01-05 21:04:00,1.89555,1.89555,1.89545,1.8955,24200000.0
2009-01-05 21:05:00,1.8955,1.89625,1.8955,1.8961,106000000.0
2009-01-05 21:06:00,1.89605,1.89675,1.8955,1.89635,152200000.0
2009-01-05 21:07:00,1.8963,1.8976,1.89605,1.89705,151600000.0
2009-01-05 21:08:00,1.89705,1.89755,1.89655,1.89745,160400000.0
2009-01-05 21:09:00,1.89755,1.8984,1.89755,1.89775,190000000.0
2009-01-05 21:10:00,1.89785,1.8982,1.8952,1.89635,172000000.0
2009-01-05 21:11:00,1.89635,1.89635,1.8955,1.89605,145200000.0
2009-01-05 21:12:00,1.89605,1.89645,1.89525,1.8961,177400000.0
2009-01-05 21:13:00,1.89605,1.8971,1.895,1.89555,189800000.0
2009-01-05 21:14:00,1.89565,1.8958,1.89355,1.89425,199400000.0
2009-01-05 21:15:00,1.8944,1.8957,1.8944,1.8948,161600000.0
2009-01-05 21:16:00,1.8948,1.89565,1.8945,1.8946,237800000.0
2009-01-05 21:17:00,1.8946,1.89595,1.8946,1.89535,156400000.0
2009-01-05 21:18:00,1.8953,1.89745,1.8953,1.8969,230000000.0
2009-01-05 21:19:00,1.8969,1.89955,1.8969,1.89935,142400000.0
2009-01-05 21:20:00,1.89925,1.9,1.89805,1.8987,162800000.0
2009-01-05 21:21:00,1.8987,1.9016,1.8982,1.9012,158400000.0
2009-01-05 21:22:00,1.90125,1.90155,1.8986,1.89935,291400000.0
2009-01-05 21:23:00,1.8995,1.90145,1.89945,1.90115,136600000.0
2009-01-05 21:24:00,1.9012,1.90145,1.9011,1.9014,77400000.0
2009-01-05 21:25:00,1.90155,1.90165,1.9013,1.9014,116000000.0
2009-01-05 21:26:00,1.9014,1.9021,1.9004,1.9021,51400000.0
2009-01-05 21:27:00,1.9021,1.90285,1.902,1.90235,115000000.0
2009-01-05 21:28:00,1.90195,1.9029,1.9018,1.9029,97000000.0
2009-01-05 21:29:00,1.9029,1.9031,1.9025,1.90265,57800000.0
2009-01-05 21:30:00,1.90265,1.9049,1.9024,1.90475,98200000.0
2009-01-05 21:31:00,1.9048,1.9049,1.90365,1.9038,157800000.0
2009-01-05 21:32:00,1.9039,1.904,1.9035,1.90365,90600000.0
2009-01-05 21:33:00,1.9035,1.9035,1.9027,1.9028,172200000.0
2009-01-05 21:34:00,1.90285,1.903,1.9023,1.9026,202800000.0
2009-01-05 21:35:00,1.9026,1.90335,1.9023,1.9027,245600000.0
2009-01-05 21:36:00,1.90275,1.90275,1.90055,1.9012,207400000.0
2009-01-05 21:37:00,1.90125,1.9017,1.90095,1.901,116600000.0
2009-01-05 21:38:00,1.90095,1.9011,1.9008,1.90095,59600000.0
2009-01-05 21:39:00,1.901,1.9018,1.90095,1.90175,92600000.0
2009-01-05 21:40:00,1.9018,1.90265,1.9018,1.90235,74800000.0
2009-01-05 21:41:00,1.9023,1.904,1.9021,1.90275,130400000.0
2009-01-05 21:42:00,1.90305,1.9038,1.90245,1.90315,93200000.0
2009-01-05 21:43:00,1.90325,1.9036,1.90245,1.9027,81000000.0
2009-01-05 21:44:00,1.90285,1.9039,1.90215,1.90215,89200000.0
2009-01-05 21:45:00,1.9022,1.90255,1.90175,1.90255,135000000.0
2009-01-05 21:46:00,1.9024,1.903,1.9024,1.90255,38600000.0
2009-01-05 21:47:00,1.90265,1.90295,1.9023,1.9026,64400000.0
2009-01-05 21:48:00,1.90265,1.90305,1.9025,1.90265,21400000.0
2009-01-05 21:49:00,1.90265,1.90275,1.9023,1.90265,106600000.0
2009-01-05 21:50:00,1.90255,1.90275,1.9024,1.9024,62400000.0
2009-01-05 21:51:00,1.9023,1.9025,1.9015,1.90175,99000000.0
2009-01-05 21:52:00,1.9018,1.9019,1.9016,1.90165,53800000.0
2009-01-05 21:53:00,1.90185,1.902,1.9016,1.902,29600000.0
2009-01-05 21:54:00,1.90215,1.9025,1.90215,1.9025,16000000.0
2009-01-05 21:55:00,1.9024,1.9038,1.9022,1.90365,91800000.0
2009-01-05 21:56:00,1.90355,1.90355,1.9022,1.90235,91200000.0
2009-01-05 21:57:00,1.9024,1.9026,1.90235,1.90245,25400000.0
2009-01-05 21:58:00,1.9026,1.9026,1.9017,1.90175,89200000.0
2009-01-05 21:59:00,1.90175,1.90205,1.9011,1.9015,151800000.0
2009-01-05 22:00:00,1.90175,1.90175,1.9009,1.9011,137200000.0
2009-01-05 22:01:00,1.90105,1.90115,1.89785,1.8983,113600000.0
2009-01-05 22:02:00,1.8986,1.89935,1.8986,1.899,74800000.0
2009-01-05 22:03:00,1.89895,1.8994,1.8985,1.8994,38200000.0
2009-01-05 22:04:00,1.8995,1.9005,1.8995,1.90005,53200000.0
2009-01-05 22:05:00,1.90015,1.90025,1.8988,1.8989,134800000.0
2009-01-05 22:06:00,1.8989,1.8989,1.89745,1.89885,125800000.0
2009-01-05 22:07:00,1.8988,1.89915,1.8988,1.8991,15200000.0
2009-01-05 22:08:00,1.8992,1.89945,1.8992,1.8993,24400000.0
2009-01-05 22:09:00,1.8993,1.8995,1.8991,1.8994,49600000.0
2009-01-05 22:10:00,1.8994,1.8994,1.8989,1.89895,29600000.0
2009-01-05 22:11:00,1.89905,1.89925,1.899,1.899,15000000.0
2009-01-05 22:12:00,1.899,1.899,1.8981,1.8981,49000000.0
2009-01-05 22:13:00,1.8981,1.8984,1.89785,1.89815,50200000.0
2009-01-05 22:14:00,1.898,1.89845,1.898,1.8984,32800000.0
2009-01-05 22:15:00,1.8986,1.8988,1.89845,1.89865,17000000.0
2009-01-05 22:16:00,1.8988,1.8995,1.8987,1.8995,39000000.0
2009-01-05 22:17:00,1.89935,1.8996,1.89905,1.8993,29800000.0
2009-01-05 22:18:00,1.8993,1.8993,1.89835,1.89835,50400000.0
2009-01-05 22:19:00,1.89845,1.89875,1.89735,1.8977,153800000.0
2009-01-05 22:20:00,1.89775,1.8978,1.89725,1.8978,127200000.0
2009-01-05 22:21:00,1.8978,1.898,1.8976,1.89785,29200000.0
2009-01-05 22:22:00,1.89775,1.8978,1.8974,1.8975,8000000.0
2009-01-05 22:23:00,1.8975,1.89755,1.8975,1.89755,28200000.0
2009-01-05 22:24:00,1.89755,1.8986,1.89755,1.89805,111200000.0
2009-01-05 22:25:00,1.89815,1.8998,1.8981,1.89875,106600000.0
2009-01-05 22:26:00,1.89845,1.8987,1.8976,1.8987,80000000.0
2009-01-05 22:27:00,1.89885,1.89905,1.8981,1.8981,85800000.0
2009-01-05 22:28:00,1.8982,1.89855,1.89775,1.8984,79200000.0
2009-01-05 22:29:00,1.89845,1.90005,1.89845,1.8998,98400000.0
2009-01-05 22:30:00,1.8999,1.9,1.8986,1.8992,96200000.0
2009-01-05 22:31:00,1.899,1.899,1.89815,1.8984,94800000.0
2009-01-05 22:32:00,1.8985,1.8992,1.89815,1.89845,105200000.0
2009-01-05 22:33:00,1.89845,1.89895,1.8983,1.89885,74000000.0
2009-01-05 22:34:00,1.8989,1.8996,1.89815,1.89835,107200000.0
2009-01-05 22:35:00,1.89815,1.89815,1.89775,1.8978,47000000.0
2009-01-05 22:36:00,1.8978,1.8985,1.8978,1.898,102600000.0
2009-01-05 22:37:00,1.89805,1.89825,1.898,1.89825,82000000.0
2009-01-05 22:38:00,1.89825,1.89825,1.89815,1.89815,33800000.0
2009-01-05 22:39:00,1.8981,1.8981,1.8979,1.8979,11000000.0
2009-01-05 22:40:00,1.89805,1.89865,1.89775,1.8981,52800000.0
2009-01-05 22:41:00,1.8981,1.89835,1.8978,1.8978,86000000.0
2009-01-05 22:42:00,1.8978,1.8994,1.8978,1.8989,78200000.0
2009-01-05 22:43:00,1.899,1.89905,1.8986,1.8987,17600000.0
2009-01-05 22:44:00,1.8986,1.8996,1.8985,1.89955,34600000.0
2009-01-05 22:45:00,1.8995,1.8998,1.89835,1.89885,99200000.0
2009-01-05 22:46:00,1.89885,1.899,1.89845,1.89845,129200000.0
2009-01-05 22:47:00,1.8986,1.89895,1.8985,1.8988,64400000.0
2009-01-05 22:48:00,1.8988,1.90005,1.8986,1.89975,64800000.0
2009-01-05 22:49:00,1.89975,1.90025,1.89975,1.90025,16000000.0
2009-01-05 22:50:00,1.9003,1.90075,1.90005,1.90005,26400000.0
2009-01-05 22:51:00,1.90005,1.90015,1.89995,1.89995,68000000.0
2009-01-05 22:52:00,1.89995,1.90005,1.8986,1.8987,115600000.0
2009-01-05 22:53:00,1.8987,1.8988,1.8952,1.89705,173200000.0
2009-01-05 22:54:00,1.89705,1.8974,1.896,1.8967,159200000.0
2009-01-05 22:55:00,1.89685,1.89735,1.8963,1.89705,108000000.0
2009-01-05 22:56:00,1.89715,1.89715,1.8958,1.89595,99200000.0
2009-01-05 22:57:00,1.8962,1.8974,1.8962,1.89715,187400000.0
2009-01-05 22:58:00,1.89725,1.8977,1.8962,1.89685,119400000.0
2009-01-05 22:59:00,1.8969,1.8979,1.8968,1.8979,58000000.0
2009-01-05 23:00:00,1.8979,1.89805,1.89745,1.89805,190800000.0
2009-01-05 23:01:00,1.89795,1.89805,1.89725,1.89725,347000000.0
2009-01-05 23:02:00,1.89725,1.8973,1.896,1.89655,151200000.0
2009-01-05 23:03:00,1.89665,1.89725,1.8964,1.8969,95200000.0
2009-01-05 23:04:00,1.8969,1.8969,1.89385,1.89415,123900000.0
2009-01-05 23:05:00,1.8945,1.8958,1.8945,1.89535,162800000.0
2009-01-05 23:06:00,1.8954,1.89555,1.8943,1.895,136400000.0
2009-01-05 23:07:00,1.8948,1.8953,1.8946,1.8953,50800000.0
2009-01-05 23:08:00,1.8953,1.896,1.8951,1.89545,50400000.0
2009-01-05 23:09:00,1.8956,1.8956,1.89465,1.89495,74600000.0
2009-01-05 23:10:00,1.89495,1.895,1.8944,1.8947,98800000.0
2009-01-05 23:11:00,1.8947,1.8954,1.89445,1.89445,89400000.0
2009-01-05 23:12:00,1.89435,1.89485,1.8935,1.89435,160800000.0
2009-01-05 23:13:00,1.89455,1.89585,1.89455,1.8957,59200000.0
2009-01-05 23:14:00,1.89585,1.89685,1.89565,1.89675,83800000.0
2009-01-05 23:15:00,1.8968,1.8977,1.89675,1.89685,52600000.0
2009-01-05 23:16:00,1.8968,1.89705,1.8967,1.8967,23600000.0
2009-01-05 23:17:00,1.89665,1.89685,1.89645,1.8965,54200000.0
2009-01-05 23:18:00,1.89645,1.8966,1.8952,1.8965,138800000.0
2009-01-05 23:19:00,1.8965,1.8965,1.89455,1.8947,216000000.0
2009-01-05 23:20:00,1.89475,1.89545,1.89365,1.89365,122200000.0
2009-01-05 23:21:00,1.8925,1.8928,1.8922,1.8923,85200000.0
2009-01-05 23:22:00,1.89235,1.8925,1.888,1.89235,352400000.0
2009-01-05 23:23:00,1.89245,1.89355,1.8915,1.8923,316200000.0
2009-01-05 23:24:00,1.89235,1.8929,1.89195,1.8926,189200000.0
2009-01-05 23:25:00,1.89275,1.89335,1.89205,1.8928,76000000.0
2009-01-05 23:26:00,1.89305,1.8939,1.89295,1.89325,74400000.0
2009-01-05 23:27:00,1.8932,1.89395,1.89305,1.89395,69800000.0
2009-01-05 23:28:00,1.89395,1.89405,1.89345,1.8938,55400000.0
2009-01-05 23:29:00,1.8939,1.89445,1.8938,1.89425,58000000.0
2009-01-05 23:30:00,1.8942,1.89495,1.8942,1.89445,62600000.0
2009-01-05 23:31:00,1.89445,1.8967,1.89445,1.8964,146000000.0
2009-01-05 23:32:00,1.8964,1.89735,1.89605,1.8969,55000000.0
2009-01-05 23:33:00,1.8969,1.8979,1.8958,1.8977,71800000.0
2009-01-05 23:34:00,1.8978,1.8993,1.89665,1.89765,114200000.0
2009-01-05 23:35:00,1.89765,1.89855,1.8967,1.8975,110400000.0
2009-01-05 23:36:00,1.8975,1.8983,1.89725,1.89725,67200000.0
2009-01-05 23:37:00,1.89735,1.89835,1.8972,1.89785,112200000.0
2009-01-05 23:38:00,1.89785,1.89825,1.89735,1.8978,126000000.0
2009-01-05 23:39:00,1.8978,1.89795,1.89755,1.89755,18400000.0
2009-01-05 23:40:00,1.89765,1.89765,1.8968,1.8968,247000000.0
2009-01-05 23:41:00,1.8968,1.89805,1.8968,1.89735,108800000.0
2009-01-05 23:42:00,1.89735,1.89735,1.89705,1.89715,77600000.0
2009-01-05 23:43:00,1.8972,1.8972,1.8962,1.8962,106000000.0
2009-01-05 23:44:00,1.8961,1.8961,1.8942,1.8959,219000000.0
2009-01-05 23:45:00,1.89615,1.8977,1.89615,1.89755,121400000.0
2009-01-05 23:46:00,1.8975,1.89785,1.8964,1.89745,222200000.0
2009-01-05 23:47:00,1.8974,1.8975,1.8972,1.8973,74800000.0
2009-01-05 23:48:00,1.8973,1.89765,1.8972,1.8975,92400000.0
2009-01-05 23:49:00,1.8975,1.8975,1.89685,1.89685,72800000.0
2009-01-05 23:50:00,1.89685,1.8979,1.8955,1.8979,136600000.0
2009-01-05 23:51:00,1.89795,1.89795,1.8977,1.8977,21000000.0
2009-01-05 23:52:00,1.89785,1.89785,1.8977,1.89785,12200000.0
2009-01-05 23:53:00,1.8978,1.89785,1.89755,1.8976,54600000.0
2009-01-05 23:54:00,1.89745,1.8976,1.8968,1.89745,164800000.0
2009-01-05 23:55:00,1.8978,1.89925,1.8976,1.89925,68600000.0
2009-01-05 23:56:00,1.8991,1.89985,1.8989,1.8998,27200000.0
2009-01-05 23:57:00,1.8996,1.90035,1.8991,1.89985,152800000.0
2009-01-05 23:58:00,1.89975,1.9008,1.8994,1.9008,123000000.0
2009-01-05 23:59:00,1.9009,1.9011,1.89985,1.90015,163400000.0
2009-01-06 00:00:00,1.909,1.9091,1.908,1.9085,66000000.0
2009-01-06 00:01:00,1.9086,1.9089,1.9084,1.9084,66000000.0
2009-01-06 00:02:00,1.9083,1.9087,1.9078,1.9079,66000000.0
2009-01-06 00:03:00,1.9012,1.90195,1.901,1.9018,66000000.0
2009-01-06 00:04:00,1.90175,1.90415,1.90155,1.9038,77000000.0
2009-01-06 00:05:00,1.9041,1.9071,1.90365,1.9069,162600000.0
2009-01-06 00:06:00,1.907,1.9094,1.9068,1.90785,95400000.0
2009-01-06 00:07:00,1.9088,1.90965,1.9077,1.9082,71200000.0
2009-01-06 00:08:00,1.90805,1.90985,1.9072,1.9075,98400000.0
2009-01-06 00:09:00,1.9077,1.908,1.90665,1.90665,45200000.0
2009-01-06 00:10:00,1.9068,1.9068,1.90525,1.9055,19000000.0
2009-01-06 00:11:00,1.9055,1.9055,1.90405,1.90475,48800000.0
2009-01-06 00:12:00,1.9049,1.9053,1.9049,1.90525,19000000.0
2009-01-06 00:13:00,1.9053,1.90555,1.9052,1.9055,12600000.0
2009-01-06 00:14:00,1.90575,1.9058,1.90555,1.90555,14000000.0
2009-01-06 00:15:00,1.90555,1.90555,1.9046,1.9046,6000000.0
2009-01-06 00:16:00,1.90425,1.9047,1.90255,1.904,64400000.0
2009-01-06 00:17:00,1.9039,1.904,1.90355,1.90355,8200000.0
2009-01-06 00:18:00,1.90375,1.9043,1.90365,1.9043,7600000.0
2009-01-06 00:19:00,1.90445,1.9051,1.90425,1.9051,36200000.0
2009-01-06 00:20:00,1.90525,1.90725,1.90525,1.90595,121400000.0
2009-01-06 00:21:00,1.90635,1.9082,1.90635,1.90785,95800000.0
2009-01-06 00:22:00,1.90795,1.90795,1.9072,1.9076,27800000.0
2009-01-06 00:23:00,1.90745,1.90745,1.9072,1.9072,36400000.0
2009-01-06 00:24:00,1.90705,1.9072,1.90705,1.9071,8200000.0
2009-01-06 00:25:00,1.90695,1.9084,1.90695,1.9084,33000000.0
2009-01-06 00:26:00,1.90825,1.9086,1.90825,1.9083,36800000.0
2009-01-06 00:27:00,1.90855,1.9088,1.90855,1.90865,15400000.0
2009-01-06 00:28:00,1.9088,1.90915,1.90875,1.90875,22000000.0
2009-01-06 00:29:00,1.9089,1.9089,1.9084,1.9084,24200000.0
2009-01-06 00:30:00,1.90855,1.9087,1.9081,1.9083,63600000.0
2009-01-06 00:31:00,1.9085,1.9092,1.9084,1.90865,87800000.0
2009-01-06 00:32:00,1.9088,1.9088,1.9086,1.9086,19200000.0
2009-01-06 00:33:00,1.9086,1.9087,1.9086,1.9086,15600000.0
2009-01-06 00:34:00,1.9086,1.9086,1.9086,1.9086,13600000.0
2009-01-06 00:35:00,1.9086,1.909,1.9085,1.9089,75000000.0
2009-01-06 00:36:00,1.90905,1.90915,1.90845,1.9086,55200000.0
2009-01-06 00:37:00,1.9086,1.9086,1.9086,1.9086,6000000.0
2009-01-06 00:38:00,1.9086,1.90865,1.90775,1.90775,88400000.0
2009-01-06 00:39:00,1.9076,1.90765,1.90645,1.907,143600000.0
2009-01-06 00:40:00,1.9068,1.9079,1.90605,1.9072,117800000.0
2009-01-06 00:41:00,1.90725,1.90955,1.9068,1.90865,150400000.0
2009-01-06 00:42:00,1.90845,1.90865,1.90785,1.90835,72200000.0
2009-01-06 00:43:00,1.90835,1.90965,1.90835,1.90965,157000000.0
2009-01-06 00:44:00,1.90965,1.90965,1.9089,1.909,73200000.0
2009-01-06 00:45:00,1.909,1.9091,1.9086,1.9086,18600000.0
2009-01-06 00:46:00,1.90865,1.9094,1.90865,1.909,25200000.0
2009-01-06 00:47:00,1.90925,1.90935,1.9088,1.90935,24200000.0
2009-01-06 00:48:00,1.90955,1.91005,1.9093,1.90955,45000000.0
2009-01-06 00:49:00,1.90955,1.90965,1.9092,1.9094,32200000.0
2009-01-06 00:50:00,1.9093,1.9093,1.90915,1.90915,35200000.0
2009-01-06 00:51:00,1.9091,1.9091,1.909,1.9091,42200000.0
2009-01-06 00:52:00,1.90925,1.9094,1.909,1.9093,33800000.0
2009-01-06 00:53:00,1.90945,1.9095,1.90905,1.90945,38800000.0
2009-01-06 00:54:00,1.90935,1.9095,1.90855,1.90945,91600000.0
2009-01-06 00:55:00,1.90955,1.90965,1.90845,1.90935,81800000.0
2009-01-06 00:56:00,1.90945,1.9103,1.90945,1.91,108400000.0
2009-01-06 00:57:00,1.90995,1.9103,1.90945,1.90945,106800000.0
2009-01-06 00:58:00,1.90945,1.90945,1.90795,1.90815,171400000.0
2009-01-06 00:59:00,1.90815,1.90915,1.9074,1.90915,197800000.0
2009-01-06 01:00:00,1.90915,1.9094,1.9082,1.9087,109600000.0
2009-01-06 01:01:00,1.90885,1.9091,1.9084,1.90845,44800000.0
2009-01-06 01:02:00,1.9085,1.90895,1.9083,1.9083,31800000.0
2009-01-06 01:03:00,1.9083,1.90835,1.90725,1.9082,51400000.0
2009-01-06 01:04:00,1.9083,1.90875,1.90805,1.90825,103200000.0
2009-01-06 01:05:00,1.9084,1.90855,1.90755,1.90815,51400000.0
2009-01-06 01:06:00,1.90795,1.90805,1.9063,1.907,82800000.0
2009-01-06 01:07:00,1.907,1.9071,1.9065,1.9065,32000000.0
2009-01-06 01:08:00,1.90625,1.90685,1.90595,1.9064,71400000.0
2009-01-06 01:09:00,1.9064,1.9064,1.90435,1.9051,106600000.0
2009-01-06 01:10:00,1.90535,1.9061,1.9048,1.90605,69800000.0
2009-01-06 01:11:00,1.90605,1.90635,1.90595,1.90605,41000000.0
2009-01-06 01:12:00,1.90615,1.90655,1.9061,1.90625,39400000.0
2009-01-06 01:13:00,1.9063,1.9063,1.90595,1.906,49600000.0
2009-01-06 01:14:00,1.90595,1.90625,1.90465,1.90465,88000000.0
2009-01-06 01:15:00,1.90475,1.9062,1.9047,1.90595,49800000.0
2009-01-06 01:16:00,1.90515,1.9057,1.9051,1.90565,35000000.0
2009-01-06 01:17:00,1.9056,1.90615,1.905,1.90565,72000000.0
2009-01-06 01:18:00,1.90575,1.90575,1.905,1.9052,32000000.0
2009-01-06 01:19:00,1.905,1.905,1.90445,1.9047,19800000.0
2009-01-06 01:20:00,1.9046,1.90485,1.9033,1.90345,61000000.0
2009-01-06 01:21:00,1.90415,1.90475,1.9039,1.9039,22600000.0
2009-01-06 01:22:00,1.90415,1.90465,1.904,1.90445,65000000.0
2009-01-06 01:23:00,1.90455,1.9046,1.9043,1.9046,21000000.0
2009-01-06 01:24:00,1.9044,1.90535,1.90435,1.90495,27200000.0
2009-01-06 01:25:00,1.90525,1.90525,1.90525,1.90525,1000000.0
2009-01-06 01:26:00,1.90545,1.90545,1.90535,1.90535,3000000.0
2009-01-06 01:27:00,1.9052,1.9052,1.90425,1.90455,23800000.0
2009-01-06 01:28:00,1.90445,1.90485,1.90445,1.90465,11600000.0
2009-01-06 01:29:00,1.90465,1.9051,1.90465,1.9048,20600000.0
2009-01-06 01:30:00,1.90465,1.90475,1.9046,1.9046,15400000.0
2009-01-06 01:31:00,1.9045,1.9049,1.9045,1.9047,7000000.0
2009-01-06 01:32:00,1.9047,1.9047,1.90375,1.90425,31800000.0
2009-01-06 01:33:00,1.90415,1.90415,1.90395,1.904,22800000.0
2009-01-06 01:34:00,1.9038,1.90415,1.9038,1.90395,11400000.0
2009-01-06 01:35:00,1.90385,1.9043,1.90355,1.9038,26800000.0
2009-01-06 01:36:00,1.9036,1.9038,1.9036,1.9037,19400000.0
2009-01-06 01:37:00,1.90375,1.90445,1.90375,1.90405,33400000.0
2009-01-06 01:38:00,1.90415,1.9043,1.9036,1.9036,30800000.0
2009-01-06 01:39:00,1.90405,1.9042,1.90355,1.90375,67400000.0
2009-01-06 01:40:00,1.90375,1.9039,1.90325,1.9037,76400000.0
2009-01-06 01:41:00,1.9037,1.9038,1.9035,1.90365,67800000.0
2009-01-06 01:42:00,1.9037,1.9037,1.9034,1.90355,25600000.0
2009-01-06 01:43:00,1.90345,1.90365,1.90325,1.90355,91000000.0
2009-01-06 01:44:00,1.9037,1.9038,1.90355,1.90365,34800000.0
2009-01-06 01:45:00,1.9038,1.9039,1.9037,1.9039,17000000.0
2009-01-06 01:46:00,1.90395,1.90455,1.90385,1.90455,34400000.0
2009-01-06 01:47:00,1.90455,1.90515,1.90455,1.9049,51200000.0
2009-01-06 01:48:00,1.9049,1.90685,1.90475,1.90675,112600000.0
2009-01-06 01:49:00,1.90675,1.9072,1.90555,1.9063,104400000.0
2009-01-06 01:50:00,1.90625,1.9085,1.9055,1.90695,179600000.0
2009-01-06 01:51:00,1.90725,1.908,1.90685,1.9074,98000000.0
2009-01-06 01:52:00,1.9073,1.9073,1.90665,1.90675,83600000.0
2009-01-06 01:53:00,1.90685,1.90985,1.90665,1.90835,173800000.0
2009-01-06 01:54:00,1.9087,1.9101,1.90865,1.90965,72200000.0
2009-01-06 01:55:00,1.90925,1.9095,1.9089,1.9091,17000000.0
2009-01-06 01:56:00,1.9092,1.9099,1.9092,1.9097,30200000.0
2009-01-06 01:57:00,1.90965,1.91115,1.90885,1.9093,75800000.0
2009-01-06 01:58:00,1.90925,1.90965,1.90855,1.90865,71400000.0
2009-01-06 01:59:00,1.90865,1.91045,1.9081,1.9085,169000000.0
2009-01-06 02:00:00,1.9085,1.9094,1.9074,1.90915,110600000.0
2009-01-06 02:01:00,1.9091,1.90985,1.90875,1.9094,42200000.0
2009-01-06 02:02:00,1.90955,1.90955,1.90885,1.9094,53600000.0
2009-01-06 02:03:00,1.9095,1.91005,1.9086,1.91005,84200000.0
2009-01-06 02:04:00,1.9103,1.91075,1.9092,1.9101,156400000.0
2009-01-06 02:05:00,1.91005,1.9102,1.9087,1.9094,97800000.0
2009-01-06 02:06:00,1.90945,1.9097,1.9088,1.90895,159800000.0
2009-01-06 02:07:00,1.9091,1.91015,1.9091,1.90965,53600000.0
2009-01-06 02:08:00,1.90965,1.90995,1.90925,1.90965,37600000.0
2009-01-06 02:09:00,1.90845,1.90955,1.90715,1.9088,67600000.0
2009-01-06 02:10:00,1.9089,1.9097,1.90875,1.9094,53000000.0
2009-01-06 02:11:00,1.90915,1.9098,1.90915,1.9096,113600000.0
2009-01-06 02:12:00,1.9096,1.90965,1.9085,1.9094,197400000.0
2009-01-06 02:13:00,1.90945,1.9096,1.9084,1.90915,86600000.0
2009-01-06 02:14:00,1.9095,1.9097,1.9093,1.9096,22600000.0
2009-01-06 02:15:00,1.90955,1.90965,1.90885,1.90885,66400000.0
2009-01-06 02:16:00,1.90885,1.90955,1.90835,1.9093,166000000.0
2009-01-06 02:17:00,1.9093,1.9093,1.90855,1.9093,90600000.0
2009-01-06 02:18:00,1.90915,1.9098,1.90845,1.90915,92600000.0
2009-01-06 02:19:00,1.90925,1.9094,1.9075,1.9091,189400000.0
2009-01-06 02:20:00,1.90875,1.9097,1.90785,1.9094,191800001.0
2009-01-06 02:21:00,1.9094,1.91005,1.90885,1.90905,82800000.0
2009-01-06 02:22:00,1.9093,1.90965,1.9089,1.90925,168800000.0
2009-01-06 02:23:00,1.9093,1.90965,1.90925,1.90955,45600000.0
2009-01-06 02:24:00,1.9097,1.9104,1.90945,1.9102,59600000.0
2009-01-06 02:25:00,1.91015,1.91185,1.90995,1.91075,89800000.0
2009-01-06 02:26:00,1.9108,1.91155,1.9107,1.91105,52400000.0
2009-01-06 02:27:00,1.91115,1.91145,1.91005,1.91145,93400000.0
2009-01-06 02:28:00,1.91145,1.91145,1.90945,1.9102,100000000.0
2009-01-06 02:29:00,1.91025,1.91075,1.9098,1.91025,169800000.0
2009-01-06 02:30:00,1.91035,1.91115,1.9099,1.91005,131800000.0
2009-01-06 02:31:00,1.91005,1.91025,1.90945,1.90955,182800000.0
2009-01-06 02:32:00,1.9094,1.91005,1.9092,1.90995,184800000.0
2009-01-06 02:33:00,1.91005,1.9108,1.91,1.91,121000000.0
2009-01-06 02:34:00,1.90995,1.9102,1.9089,1.9096,151200000.0
2009-01-06 02:35:00,1.9097,1.90995,1.9092,1.90925,63400000.0
2009-01-06 02:36:00,1.90935,1.9101,1.9093,1.9098,139200000.0
2009-01-06 02:37:00,1.9099,1.9101,1.90975,1.9098,121600000.0
2009-01-06 02:38:00,1.90985,1.91015,1.9097,1.91,120600000.0
2009-01-06 02:39:00,1.91015,1.91015,1.90935,1.9097,112800000.0
2009-01-06 02:40:00,1.90985,1.90985,1.9092,1.9094,86200000.0
2009-01-06 02:41:00,1.9094,1.90985,1.9092,1.90985,33000000.0
2009-01-06 02:42:00,1.90995,1.91035,1.90965,1.9099,100200000.0
2009-01-06 02:43:00,1.9099,1.9103,1.90915,1.90955,86000000.0
2009-01-06 02:44:00,1.90965,1.90965,1.90865,1.9092,66800000.0
2009-01-06 02:45:00,1.9092,1.9092,1.9081,1.9092,178200000.0
2009-01-06 02:46:00,1.9092,1.90935,1.90885,1.909,72000000.0
2009-01-06 02:47:00,1.90895,1.9091,1.9082,1.90885,136600000.0
2009-01-06 02:48:00,1.90885,1.9091,1.9081,1.9081,89600000.0
2009-01-06 02:49:00,1.9082,1.90865,1.90775,1.9085,110800000.0
2009-01-06 02:50:00,1.90835,1.90845,1.90775,1.9082,114600000.0
2009-01-06 02:51:00,1.90815,1.9085,1.90785,1.90835,74400000.0
2009-01-06 02:52:00,1.908,1.9092,1.9079,1.90865,77800000.0
2009-01-06 02:53:00,1.90905,1.90995,1.90905,1.90995,33600000.0
2009-01-06 02:54:00,1.9099,1.9101,1.9075,1.9091,84000000.0
2009-01-06 02:55:00,1.90915,1.90955,1.90785,1.9094,81200000.0
2009-01-06 02:56:00,1.9093,1.9093,1.9085,1.9085,69600000.0
2009-01-06 02:57:00,1.90875,1.9093,1.90855,1.90875,80000000.0
2009-01-06 02:58:00,1.9088,1.9093,1.9085,1.90915,47800000.0
2009-01-06 02:59:00,1.90925,1.90925,1.90775,1.9085,59000000.0
2009-01-06 03:00:00,1.90855,1.90865,1.9081,1.9082,79800000.0
2009-01-06 03:01:00,1.9083,1.9087,1.9076,1.9086,76600000.0
2009-01-06 03:02:00,1.9087,1.9087,1.90695,1.90825,215600000.0
2009-01-06 03:03:00,1.9081,1.90935,1.9076,1.9083,148200000.0
2009-01-06 03:04:00,1.9083,1.9083,1.90665,1.90725,91200000.0
2009-01-06 03:05:00,1.9073,1.9094,1.9073,1.9079,146600000.0
2009-01-06 03:06:00,1.9078,1.9091,1.90765,1.9083,188200000.0
2009-01-06 03:07:00,1.90835,1.9086,1.9065,1.9067,109400000.0
2009-01-06 03:08:00,1.90685,1.90745,1.9059,1.9068,123200000.0
2009-01-06 03:09:00,1.9068,1.9072,1.90615,1.90635,91200000.0
2009-01-06 03:10:00,1.9065,1.9073,1.9061,1.90665,109400000.0
2009-01-06 03:11:00,1.9065,1.90685,1.90635,1.9067,37800000.0
2009-01-06 03:12:00,1.90685,1.9076,1.90675,1.90695,43400000.0
2009-01-06 03:13:00,1.90695,1.90715,1.90605,1.907,107600000.0
2009-01-06 03:14:00,1.90695,1.9074,1.90645,1.907,61800000.0
2009-01-06 03:15:00,1.907,1.9071,1.9063,1.90705,108600000.0
2009-01-06 03:16:00,1.90705,1.90755,1.9069,1.90755,46000000.0
2009-01-06 03:17:00,1.9077,1.9077,1.9071,1.9071,38600000.0
2009-01-06 03:18:00,1.9071,1.90715,1.9065,1.90705,96200000.0
2009-01-06 03:19:00,1.9071,1.9074,1.9067,1.90725,85200000.0
2009-01-06 03:20:00,1.90725,1.9074,1.9067,1.9074,81200000.0
2009-01-06 03:21:00,1.9074,1.90765,1.9069,1.9069,119000000.0
2009-01-06 03:22:00,1.9069,1.90745,1.9068,1.90745,70000000.0
2009-01-06 03:23:00,1.9075,1.90775,1.9069,1.9069,26000000.0
2009-01-06 03:24:00,1.90705,1.90745,1.9064,1.9074,62600000.0
2009-01-06 03:25:00,1.9073,1.9074,1.907,1.90725,42800000.0
2009-01-06 03:26:00,1.9073,1.9076,1.9061,1.90705,70600000.0
2009-01-06 03:27:00,1.90705,1.90795,1.9064,1.9064,63200000.0
2009-01-06 03:28:00,1.9067,1.9072,1.90535,1.90535,162600000.0
2009-01-06 03:29:00,1.9053,1.90745,1.9051,1.90735,74400000.0
2009-01-06 03:30:00,1.90735,1.9074,1.90705,1.90715,49200000.0
2009-01-06 03:31:00,1.90725,1.9076,1.9072,1.90725,30200000.0
2009-01-06 03:32:00,1.9073,1.90785,1.907,1.9077,45200000.0
2009-01-06 03:33:00,1.9078,1.908,1.90745,1.90785,77200000.0
2009-01-06 03:34:00,1.9078,1.90815,1.9078,1.90805,47200000.0
2009-01-06 03:35:00,1.90815,1.9085,1.90795,1.908,97200000.0
2009-01-06 03:36:00,1.90795,1.9083,1.90785,1.9083,106600000.0
2009-01-06 03:37:00,1.90835,1.90845,1.9071,1.9072,65800000.0
2009-01-06 03:38:00,1.9073,1.908,1.9073,1.90755,125800000.0
2009-01-06 03:39:00,1.90755,1.90755,1.9067,1.9067,41800000.0
2009-01-06 03:40:00,1.90685,1.90705,1.90685,1.90705,16800000.0
2009-01-06 03:41:00,1.90695,1.90705,1.90595,1.90595,54600000.0
2009-01-06 03:42:00,1.9067,1.90735,1.90645,1.9065,64600000.0
2009-01-06 03:43:00,1.90675,1.9072,1.90665,1.90665,163600000.0
2009-01-06 03:44:00,1.9067,1.90725,1.90665,1.90715,113200000.0
2009-01-06 03:45:00,1.90715,1.90745,1.907,1.9072,89400000.0
2009-01-06 03:46:00,1.90705,1.90765,1.90695,1.90705,93000000.0
2009-01-06 03:47:00,1.9072,1.90725,1.9061,1.9063,101200000.0
2009-01-06 03:48:00,1.9063,1.9072,1.90615,1.9063,131200000.0
2009-01-06 03:49:00,1.90635,1.9074,1.90625,1.9073,87000000.0
2009-01-06 03:50:00,1.90715,1.90715,1.9055,1.9067,131000000.0
2009-01-06 03:51:00,1.90665,1.90685,1.90645,1.90665,117800000.0
2009-01-06 03:52:00,1.9067,1.9069,1.90645,1.9065,63000000.0
2009-01-06 03:53:00,1.90655,1.90665,1.90605,1.9065,88000000.0
2009-01-06 03:54:00,1.9066,1.90665,1.9064,1.90645,62200000.0
2009-01-06 03:55:00,1.90645,1.90695,1.9064,1.9069,39600000.0
2009-01-06 03:56:00,1.9069,1.9071,1.90655,1.9067,11800000.0
2009-01-06 03:57:00,1.90685,1.9071,1.906,1.9064,43400000.0
2009-01-06 03:58:00,1.90655,1.90705,1.9064,1.9064,18000000.0
2009-01-06 03:59:00,1.90645,1.90645,1.9061,1.9061,42800000.0
2009-01-06 04:00:00,1.90615,1.90635,1.90535,1.90535,47800000.0
2009-01-06 04:01:00,1.9055,1.90635,1.9054,1.90625,40000000.0
2009-01-06 04:02:00,1.90625,1.90685,1.90625,1.90665,32000000.0
2009-01-06 04:03:00,1.90665,1.9071,1.90625,1.90645,64200000.0
2009-01-06 04:04:00,1.90655,1.90715,1.9065,1.9066,75200000.0
2009-01-06 04:05:00,1.90675,1.9068,1.9065,1.90665,71800000.0
2009-01-06 04:06:00,1.9065,1.9069,1.9064,1.9067,41000000.0
2009-01-06 04:07:00,1.9067,1.90685,1.9059,1.9062,39600000.0
2009-01-06 04:08:00,1.9062,1.90705,1.90605,1.907,56000000.0
2009-01-06 04:09:00,1.90705,1.90725,1.90605,1.9063,61600000.0
2009-01-06 04:10:00,1.90625,1.907,1.9061,1.9065,56600000.0
2009-01-06 04:11:00,1.90655,1.9067,1.9065,1.90655,26000000.0
2009-01-06 04:12:00,1.9065,1.90655,1.9065,1.9065,14400000.0
2009-01-06 04:13:00,1.90655,1.90725,1.90655,1.907,31400000.0
2009-01-06 04:14:00,1.90685,1.9071,1.9064,1.9071,34400000.0
2009-01-06 04:15:00,1.90705,1.90705,1.9063,1.9067,31600000.0
2009-01-06 04:16:00,1.90655,1.9068,1.9061,1.90655,59600000.0
2009-01-06 04:17:00,1.9066,1.9066,1.9054,1.9063,76200000.0
2009-01-06 04:18:00,1.9064,1.90655,1.90615,1.90645,53000000.0
2009-01-06 04:19:00,1.9063,1.9063,1.90475,1.90535,105600000.0
2009-01-06 04:20:00,1.90525,1.906,1.90475,1.90565,152000000.0
2009-01-06 04:21:00,1.90565,1.9063,1.9055,1.90575,98400000.0
2009-01-06 04:22:00,1.90565,1.90585,1.90555,1.90585,30600000.0
2009-01-06 04:23:00,1.90585,1.90585,1.90535,1.90545,29600000.0
2009-01-06 04:24:00,1.90545,1.90585,1.90545,1.9056,37600000.0
2009-01-06 04:25:00,1.9057,1.9057,1.90495,1.90495,18800000.0
2009-01-06 04:26:00,1.905,1.905,1.90435,1.90455,52600000.0
2009-01-06 04:27:00,1.90455,1.90455,1.90325,1.90385,43200000.0
2009-01-06 04:28:00,1.90395,1.9044,1.9037,1.9041,35800000.0
2009-01-06 04:29:00,1.90415,1.9046,1.9039,1.9041,54400000.0
2009-01-06 04:30:00,1.90395,1.90415,1.90375,1.90405,46600000.0
2009-01-06 04:31:00,1.9041,1.9048,1.9041,1.9048,44800000.0
2009-01-06 04:32:00,1.9046,1.9046,1.90425,1.90425,10200000.0
2009-01-06 04:33:00,1.90435,1.90475,1.9041,1.90475,93000000.0
2009-01-06 04:34:00,1.90475,1.90585,1.90445,1.9057,58800000.0
2009-01-06 04:35:00,1.9057,1.9067,1.9057,1.9062,164800000.0
2009-01-06 04:36:00,1.90615,1.90705,1.9061,1.90705,36400000.0
2009-01-06 04:37:00,1.90725,1.90745,1.90665,1.90675,53200000.0
2009-01-06 04:38:00,1.90665,1.90675,1.9061,1.90615,36400000.0
2009-01-06 04:39:00,1.90615,1.90655,1.9061,1.9062,50600000.0
2009-01-06 04:40:00,1.9062,1.90625,1.9049,1.90525,287800000.0
2009-01-06 04:41:00,1.9052,1.90595,1.90485,1.9055,34800000.0
2009-01-06 04:42:00,1.90555,1.9062,1.9055,1.9057,38400000.0
2009-01-06 04:43:00,1.9057,1.90585,1.9045,1.90585,69800000.0
2009-01-06 04:44:00,1.9059,1.90625,1.90505,1.90505,53000000.0
2009-01-06 04:45:00,1.90505,1.9056,1.9047,1.9056,152600000.0
2009-01-06 04:46:00,1.90545,1.9055,1.9046,1.9054,57600000.0
2009-01-06 04:47:00,1.90545,1.9056,1.90485,1.9054,39400000.0
2009-01-06 04:48:00,1.9052,1.90625,1.9052,1.90625,61000000.0
2009-01-06 04:49:00,1.90635,1.90635,1.90575,1.90575,27600000.0
2009-01-06 04:50:00,1.90615,1.9062,1.90525,1.9056,113600000.0
2009-01-06 04:51:00,1.90555,1.90575,1.9055,1.90575,22000000.0
2009-01-06 04:52:00,1.90575,1.90575,1.90475,1.9049,22200000.0
2009-01-06 04:53:00,1.9049,1.9049,1.904,1.904,49600000.0
2009-01-06 04:54:00,1.904,1.90455,1.904,1.90415,31400000.0
2009-01-06 04:55:00,1.9044,1.9047,1.9041,1.90425,60800000.0
2009-01-06 04:56:00,1.90425,1.90465,1.904,1.90435,56600000.0
2009-01-06 04:57:00,1.90455,1.905,1.9042,1.9044,102200000.0
2009-01-06 04:58:00,1.9045,1.90475,1.90425,1.9043,29400000.0
2009-01-06 04:59:00,1.9042,1.9044,1.9039,1.904,27800000.0
2009-01-06 05:00:00,1.9041,1.90515,1.9041,1.90495,20400000.0
2009-01-06 05:01:00,1.90495,1.90495,1.90415,1.9043,60200000.0
2009-01-06 05:02:00,1.9044,1.9046,1.90435,1.9046,20200000.0
2009-01-06 05:03:00,1.90465,1.90465,1.9045,1.9046,48200000.0
2009-01-06 05:04:00,1.90455,1.9049,1.90385,1.90455,59400000.0
2009-01-06 05:05:00,1.90455,1.905,1.90395,1.9041,113600000.0
2009-01-06 05:06:00,1.9041,1.9041,1.9038,1.90405,37000000.0
2009-01-06 05:07:00,1.9041,1.9041,1.90395,1.90395,12600000.0
2009-01-06 05:08:00,1.90395,1.9041,1.90385,1.9041,9400000.0
2009-01-06 05:09:00,1.9041,1.9047,1.904,1.90455,68200000.0
2009-01-06 05:10:00,1.90465,1.9049,1.90425,1.90425,39000000.0
2009-01-06 05:11:00,1.90435,1.90475,1.9043,1.90475,42000000.0
2009-01-06 05:12:00,1.90465,1.90475,1.9046,1.90475,8000000.0
2009-01-06 05:13:00,1.9046,1.9046,1.90455,1.90455,9000000.0
2009-01-06 05:14:00,1.90455,1.90455,1.90455,1.90455,1000000.0
2009-01-06 05:15:00,1.90455,1.90455,1.90435,1.90445,34000000.0
2009-01-06 05:16:00,1.90445,1.90445,1.90385,1.90385,106400000.0
2009-01-06 05:17:00,1.90385,1.90395,1.90285,1.90285,82600000.0
2009-01-06 05:18:00,1.903,1.90335,1.90285,1.9031,46800000.0
2009-01-06 05:19:00,1.90315,1.90375,1.90235,1.9031,113200000.0
2009-01-06 05:20:00,1.9031,1.90355,1.90235,1.90255,93200000.0
2009-01-06 05:21:00,1.90255,1.90265,1.90235,1.9025,44000000.0
2009-01-06 05:22:00,1.9025,1.9027,1.90215,1.90225,51800000.0
2009-01-06 05:23:00,1.90225,1.9024,1.90185,1.902,102000000.0
2009-01-06 05:24:00,1.902,1.9023,1.902,1.90225,52800000.0
2009-01-06 05:25:00,1.90235,1.90265,1.9023,1.90265,13000000.0
2009-01-06 05:26:00,1.90265,1.90285,1.90255,1.9027,21000000.0
2009-01-06 05:27:00,1.9025,1.9031,1.9023,1.9024,22000000.0
2009-01-06 05:28:00,1.9025,1.9025,1.90225,1.90225,18000000.0
2009-01-06 05:29:00,1.90265,1.9028,1.90265,1.9028,7000000.0
2009-01-06 05:30:00,1.9028,1.90335,1.9028,1.90335,7200000.0
2009-01-06 05:31:00,1.9029,1.903,1.9027,1.9027,63400000.0
2009-01-06 05:32:00,1.90315,1.9035,1.9023,1.903,63400000.0
2009-01-06 05:33:00,1.9029,1.9029,1.90235,1.9027,28800000.0
2009-01-06 05:34:00,1.9026,1.9029,1.9018,1.90265,42400000.0
2009-01-06 05:35:00,1.90265,1.90265,1.9017,1.90205,17800000.0
2009-01-06 05:36:00,1.9021,1.90225,1.9011,1.90135,55800000.0
2009-01-06 05:37:00,1.90115,1.902,1.9008,1.90135,55400000.0
2009-01-06 05:38:00,1.9013,1.90175,1.9013,1.90175,38000000.0
2009-01-06 05:39:00,1.90175,1.90185,1.90155,1.90185,30000000.0
2009-01-06 05:40:00,1.90185,1.9021,1.90135,1.9016,23000000.0
2009-01-06 05:41:00,1.90135,1.9019,1.90135,1.9018,27400000.0
2009-01-06 05:42:00,1.9018,1.9018,1.9009,1.9009,75800000.0
2009-01-06 05:43:00,1.9009,1.90115,1.90075,1.9009,25800000.0
2009-01-06 05:44:00,1.9009,1.9009,1.9009,1.9009,9000000.0
2009-01-06 05:45:00,1.9009,1.9009,1.8998,1.89985,19000000.0
2009-01-06 05:46:00,1.9,1.901,1.9,1.90055,15000000.0
2009-01-06 05:47:00,1.9007,1.9007,1.9004,1.90055,9600000.0
2009-01-06 05:48:00,1.9007,1.9012,1.9007,1.90085,12000000.0
2009-01-06 05:49:00,1.90085,1.9011,1.90075,1.90105,22400000.0
2009-01-06 05:50:00,1.9011,1.9016,1.90105,1.9016,40400000.0
2009-01-06 05:51:00,1.90155,1.90185,1.901,1.90125,51000000.0
2009-01-06 05:52:00,1.9014,1.9016,1.90125,1.9016,25000000.0
2009-01-06 05:53:00,1.90165,1.90165,1.90165,1.90165,2000000.0
2009-01-06 05:54:00,1.90165,1.9018,1.9006,1.90085,48000000.0
2009-01-06 05:55:00,1.9008,1.9008,1.8997,1.9,58000000.0
2009-01-06 05:56:00,1.90015,1.90085,1.90005,1.90075,50800000.0
2009-01-06 05:57:00,1.90075,1.9009,1.9003,1.9009,95400000.0
2009-01-06 05:58:00,1.9009,1.9009,1.90025,1.9005,88200000.0
2009-01-06 05:59:00,1.9004,1.90105,1.90005,1.90055,54000000.0
2009-01-06 06:00:00,1.90055,1.90125,1.90035,1.901,132400000.0
2009-01-06 06:01:00,1.90065,1.90125,1.89985,1.9003,81800000.0
2009-01-06 06:02:00,1.9004,1.9007,1.9004,1.9007,104000000.0
2009-01-06 06:03:00,1.9005,1.9008,1.90025,1.9006,58400000.0
2009-01-06 06:04:00,1.90065,1.90075,1.90065,1.90065,6000000.0
2009-01-06 06:05:00,1.90065,1.90085,1.90025,1.90085,26600000.0
2009-01-06 06:06:00,1.90095,1.90135,1.9001,1.9001,41000000.0
2009-01-06 06:07:00,1.9004,1.90145,1.9004,1.90065,85200000.0
2009-01-06 06:08:00,1.9006,1.901,1.9006,1.9009,23000000.0
2009-01-06 06:09:00,1.90075,1.9016,1.90075,1.9009,67000000.0
2009-01-06 06:10:00,1.90105,1.9014,1.90085,1.90135,59400000.0
2009-01-06 06:11:00,1.90125,1.90185,1.9007,1.90185,20000000.0
2009-01-06 06:12:00,1.90165,1.90205,1.9015,1.90195,53400000.0
2009-01-06 06:13:00,1.90205,1.90265,1.90165,1.90265,108600000.0
2009-01-06 06:14:00,1.90245,1.90415,1.90245,1.9035,82000000.0
2009-01-06 06:15:00,1.9035,1.90415,1.9028,1.90415,91800000.0
2009-01-06 06:16:00,1.90435,1.905,1.90315,1.90335,62000000.0
2009-01-06 06:17:00,1.9032,1.9039,1.903,1.90365,87000000.0
2009-01-06 06:18:00,1.90355,1.9038,1.9032,1.90345,71600000.0
2009-01-06 06:19:00,1.90355,1.90465,1.9032,1.90395,131000000.0
2009-01-06 06:20:00,1.90395,1.90445,1.90295,1.90345,169600000.0
2009-01-06 06:21:00,1.9034,1.90435,1.9034,1.90395,61800000.0
2009-01-06 06:22:00,1.9041,1.90615,1.90395,1.90585,52800000.0
2009-01-06 06:23:00,1.906,1.906,1.9041,1.905,52400000.0
2009-01-06 06:24:00,1.90515,1.907,1.90515,1.9058,144600000.0
2009-01-06 06:25:00,1.90585,1.9067,1.9047,1.9051,135400000.0
2009-01-06 06:26:00,1.9049,1.905,1.9034,1.9034,180200000.0
2009-01-06 06:27:00,1.90355,1.9046,1.90345,1.90405,160800000.0
2009-01-06 06:28:00,1.9044,1.90465,1.9033,1.9033,106200000.0
2009-01-06 06:29:00,1.90345,1.90415,1.9031,1.90325,139400000.0
2009-01-06 06:30:00,1.90325,1.90325,1.9029,1.903,51400000.0
2009-01-06 06:31:00,1.903,1.9032,1.9029,1.9029,55200000.0
2009-01-06 06:32:00,1.9031,1.9038,1.90195,1.90195,169200000.0
2009-01-06 06:33:00,1.90215,1.9039,1.90215,1.9026,233600000.0
2009-01-06 06:34:00,1.90285,1.90355,1.90245,1.903,144200000.0
2009-01-06 06:35:00,1.903,1.9034,1.9027,1.90295,125200000.0
2009-01-06 06:36:00,1.9029,1.90325,1.9022,1.90325,125000000.0
2009-01-06 06:37:00,1.90325,1.9043,1.9026,1.90375,86800000.0
2009-01-06 06:38:00,1.9037,1.9037,1.9026,1.9031,74400000.0
2009-01-06 06:39:00,1.90305,1.9035,1.90295,1.9033,58000000.0
2009-01-06 06:40:00,1.9033,1.90345,1.9025,1.90345,160000000.0
2009-01-06 06:41:00,1.90345,1.90345,1.9031,1.90325,78200000.0
2009-01-06 06:42:00,1.9029,1.90345,1.9029,1.9031,120600000.0
2009-01-06 06:43:00,1.9031,1.9035,1.90245,1.903,138000000.0
2009-01-06 06:44:00,1.9033,1.90385,1.90035,1.90185,215800000.0
2009-01-06 06:45:00,1.9018,1.9031,1.9012,1.9012,200400000.0
2009-01-06 06:46:00,1.9013,1.9021,1.9011,1.90195,233200000.0
2009-01-06 06:47:00,1.9019,1.9026,1.90035,1.90115,115600000.0
2009-01-06 06:48:00,1.9013,1.9028,1.9005,1.90265,266800000.0
2009-01-06 06:49:00,1.90265,1.90295,1.90075,1.9013,110000000.0
2009-01-06 06:50:00,1.90075,1.9022,1.90075,1.9013,100000000.0
2009-01-06 06:51:00,1.90125,1.90265,1.90105,1.9013,244600000.0
2009-01-06 06:52:00,1.90135,1.90175,1.9007,1.90145,145200000.0
2009-01-06 06:53:00,1.90125,1.9014,1.90015,1.9013,79600000.0
2009-01-06 06:54:00,1.90155,1.90175,1.9008,1.90175,103400000.0
2009-01-06 06:55:00,1.90175,1.90235,1.9012,1.9021,68800000.0
2009-01-06 06:56:00,1.9021,1.9023,1.90075,1.90165,127000000.0
2009-01-06 06:57:00,1.901,1.90255,1.901,1.90225,70000000.0
2009-01-06 06:58:00,1.90215,1.90265,1.9018,1.90215,31400000.0
2009-01-06 06:59:00,1.902,1.90255,1.9017,1.9024,30600000.0
2009-01-06 07:00:00,1.9024,1.90285,1.9018,1.9021,113600000.0
2009-01-06 07:01:00,1.9021,1.90295,1.90155,1.90275,235600000.0
2009-01-06 07:02:00,1.90275,1.9029,1.90105,1.9023,120600000.0
2009-01-06 07:03:00,1.90235,1.9026,1.9013,1.9025,146000000.0
2009-01-06 07:04:00,1.9025,1.9027,1.90175,1.90215,101400000.0
2009-01-06 07:05:00,1.9022,1.90445,1.90205,1.904,108200000.0
2009-01-06 07:06:00,1.904,1.90435,1.90315,1.9034,94200000.0
2009-01-06 07:07:00,1.90345,1.9043,1.90345,1.9037,88000000.0
2009-01-06 07:08:00,1.90355,1.90425,1.90355,1.904,39000000.0
2009-01-06 07:09:00,1.90385,1.90435,1.90385,1.90385,54000000.0
2009-01-06 07:10:00,1.90385,1.90425,1.9036,1.90365,66000000.0
2009-01-06 07:11:00,1.90355,1.90385,1.9028,1.90315,42600000.0
2009-01-06 07:12:00,1.90315,1.90395,1.90295,1.9033,118400000.0
2009-01-06 07:13:00,1.90345,1.9042,1.9031,1.90335,95400000.0
2009-01-06 07:14:00,1.90325,1.90365,1.90235,1.90235,107800000.0
2009-01-06 07:15:00,1.9026,1.90325,1.9021,1.9023,105400000.0
2009-01-06 07:16:00,1.9023,1.9023,1.90025,1.9012,203000000.0
2009-01-06 07:17:00,1.9012,1.9013,1.90025,1.90045,145000000.0
2009-01-06 07:18:00,1.90045,1.90185,1.8994,1.89995,134600000.0
2009-01-06 07:19:00,1.90015,1.90045,1.8981,1.89985,170200000.0
2009-01-06 07:20:00,1.9,1.90065,1.89905,1.8997,175800000.0
2009-01-06 07:21:00,1.8997,1.9009,1.8992,1.9001,203600000.0
2009-01-06 07:22:00,1.90045,1.90085,1.89965,1.89995,244800000.0
2009-01-06 07:23:00,1.89995,1.9001,1.89765,1.899,260400000.0
2009-01-06 07:24:00,1.89905,1.8995,1.8988,1.8991,210800000.0
2009-01-06 07:25:00,1.8991,1.89925,1.89825,1.89855,194000000.0
2009-01-06 07:26:00,1.8988,1.8998,1.8983,1.8989,172800000.0
2009-01-06 07:27:00,1.8989,1.89925,1.8978,1.8984,177400000.0
2009-01-06 07:28:00,1.89835,1.8989,1.89775,1.89875,134400000.0
2009-01-06 07:29:00,1.89875,1.8992,1.8981,1.8983,145200000.0
2009-01-06 07:30:00,1.8983,1.8988,1.8983,1.89875,137800000.0
2009-01-06 07:31:00,1.89865,1.89965,1.89855,1.899,128400000.0
2009-01-06 07:32:00,1.899,1.9,1.8977,1.8977,128400000.0
2009-01-06 07:33:00,1.8981,1.89895,1.89785,1.89875,163800000.0
2009-01-06 07:34:00,1.8988,1.89885,1.89785,1.898,136000000.0
2009-01-06 07:35:00,1.898,1.89865,1.8971,1.89785,102000000.0
2009-01-06 07:36:00,1.89785,1.898,1.89655,1.8968,81900000.0
2009-01-06 07:37:00,1.8968,1.8968,1.8964,1.8968,29800000.0
2009-01-06 07:38:00,1.89685,1.89725,1.8952,1.8959,178600000.0
2009-01-06 07:39:00,1.8962,1.89735,1.8961,1.8972,59600000.0
2009-01-06 07:40:00,1.8973,1.89795,1.8971,1.89725,101000000.0
2009-01-06 07:41:00,1.8972,1.898,1.8962,1.89775,77600000.0
2009-01-06 07:42:00,1.89775,1.89775,1.8968,1.8972,67000000.0
2009-01-06 07:43:00,1.89735,1.89735,1.89625,1.89685,60400000.0
2009-01-06 07:44:00,1.89695,1.8974,1.89685,1.8971,43600000.0
2009-01-06 07:45:00,1.89725,1.89725,1.8966,1.8966,16400000.0
2009-01-06 07:46:00,1.8966,1.8973,1.8966,1.89695,28800000.0
2009-01-06 07:47:00,1.897,1.8976,1.897,1.8972,16000000.0
2009-01-06 07:48:00,1.8971,1.89715,1.897,1.897,12000000.0
2009-01-06 07:49:00,1.89745,1.8977,1.8971,1.8972,33600000.0
2009-01-06 07:50:00,1.89735,1.8984,1.8972,1.89775,38800000.0
2009-01-06 07:51:00,1.89775,1.89805,1.89715,1.89755,124400000.0
2009-01-06 07:52:00,1.8977,1.89785,1.89725,1.89755,103400000.0
2009-01-06 07:53:00,1.8973,1.89785,1.89715,1.89775,34400000.0
2009-01-06 07:54:00,1.89785,1.89825,1.8972,1.89805,40200000.0
2009-01-06 07:55:00,1.89795,1.89855,1.8975,1.89805,64000000.0
2009-01-06 07:56:00,1.89805,1.8995,1.89745,1.89765,121600000.0
2009-01-06 07:57:00,1.89775,1.8985,1.8977,1.898,89000000.0
2009-01-06 07:58:00,1.8982,1.8985,1.8972,1.89775,87600000.0
2009-01-06 07:59:00,1.8978,1.8979,1.89705,1.8974,89400000.0
2009-01-06 08:00:00,1.89745,1.8987,1.8973,1.89845,77400000.0
2009-01-06 08:01:00,1.89845,1.8985,1.89675,1.897,72400000.0
2009-01-06 08:02:00,1.8971,1.89855,1.8971,1.89775,54600000.0
2009-01-06 08:03:00,1.89805,1.89845,1.89725,1.8977,131800000.0
2009-01-06 08:04:00,1.8977,1.89775,1.8975,1.89755,54000000.0
2009-01-06 08:05:00,1.89755,1.89805,1.8972,1.89775,115200000.0
2009-01-06 08:06:00,1.8976,1.89785,1.8963,1.89665,77200000.0
2009-01-06 08:07:00,1.8962,1.89645,1.89525,1.8963,76800000.0
2009-01-06 08:08:00,1.8966,1.8993,1.89655,1.89865,139600000.0
2009-01-06 08:09:00,1.89845,1.89845,1.8965,1.89735,159400000.0
2009-01-06 08:10:00,1.8975,1.8978,1.8969,1.89755,126000000.0
2009-01-06 08:11:00,1.89765,1.8978,1.8968,1.8968,118000000.0
2009-01-06 08:12:00,1.897,1.8971,1.89635,1.8968,151400000.0
2009-01-06 08:13:00,1.8968,1.89725,1.8966,1.89715,69600000.0
2009-01-06 08:14:00,1.89715,1.89725,1.89635,1.89675,66600000.0
2009-01-06 08:15:00,1.89675,1.8973,1.89655,1.8973,52600000.0
2009-01-06 08:16:00,1.89745,1.8977,1.89715,1.8977,56600000.0
2009-01-06 08:17:00,1.89775,1.89825,1.8976,1.89825,35600000.0
2009-01-06 08:18:00,1.89835,1.89835,1.897,1.898,117600000.0
2009-01-06 08:19:00,1.8979,1.89805,1.8972,1.8975,138600000.0
2009-01-06 08:20:00,1.89755,1.89835,1.89675,1.89765,126400000.0
2009-01-06 08:21:00,1.8978,1.8988,1.8971,1.8971,114600000.0
2009-01-06 08:22:00,1.8971,1.89715,1.8971,1.8971,57600000.0
2009-01-06 08:23:00,1.8971,1.8974,1.8971,1.8974,24400000.0
2009-01-06 08:24:00,1.8974,1.8977,1.8967,1.8971,37400000.0
2009-01-06 08:25:00,1.8972,1.8972,1.895,1.8952,37200000.0
2009-01-06 08:26:00,1.89565,1.8972,1.89565,1.89705,128000000.0
2009-01-06 08:27:00,1.8972,1.8973,1.8964,1.89655,21200000.0
2009-01-06 08:28:00,1.89635,1.8965,1.896,1.8965,31800000.0
2009-01-06 08:29:00,1.8968,1.8969,1.89625,1.8963,62800000.0
2009-01-06 08:30:00,1.89635,1.89655,1.8946,1.89545,151800000.0
2009-01-06 08:31:00,1.8956,1.89595,1.8949,1.89575,98000000.0
2009-01-06 08:32:00,1.8956,1.89585,1.89475,1.89565,67800000.0
2009-01-06 08:33:00,1.8954,1.8955,1.8954,1.8954,48400000.0
2009-01-06 08:34:00,1.8954,1.8965,1.8954,1.89575,61000000.0
2009-01-06 08:35:00,1.8959,1.89635,1.89555,1.89625,43600000.0
2009-01-06 08:36:00,1.8958,1.89635,1.89495,1.89515,45000000.0
2009-01-06 08:37:00,1.8952,1.8958,1.895,1.89545,89800000.0
2009-01-06 08:38:00,1.89555,1.89555,1.894,1.894,80000000.0
2009-01-06 08:39:00,1.8941,1.89535,1.894,1.8944,78600000.0
2009-01-06 08:40:00,1.8946,1.89465,1.89425,1.89465,28600000.0
2009-01-06 08:41:00,1.89465,1.8951,1.8942,1.8945,72200000.0
2009-01-06 08:42:00,1.89455,1.8951,1.89455,1.89505,29600000.0
2009-01-06 08:43:00,1.89495,1.8951,1.8949,1.8951,6000000.0
2009-01-06 08:44:00,1.89495,1.8953,1.89485,1.89525,17000000.0
2009-01-06 08:45:00,1.8953,1.8962,1.8953,1.89585,61800000.0
2009-01-06 08:46:00,1.89595,1.8963,1.8948,1.8955,105000000.0
2009-01-06 08:47:00,1.89515,1.89565,1.89485,1.89565,41600000.0
2009-01-06 08:48:00,1.89575,1.8963,1.8956,1.896,144200000.0
2009-01-06 08:49:00,1.896,1.89675,1.8948,1.89675,104800000.0
2009-01-06 08:50:00,1.89675,1.8973,1.8953,1.89585,145400000.0
2009-01-06 08:51:00,1.89605,1.89675,1.8959,1.89635,70000000.0
2009-01-06 08:52:00,1.89665,1.8969,1.8951,1.89535,43600000.0
2009-01-06 08:53:00,1.89535,1.8964,1.89485,1.8952,42200000.0
2009-01-06 08:54:00,1.89495,1.89545,1.8944,1.8945,87600000.0
2009-01-06 08:55:00,1.89465,1.8957,1.89465,1.89565,62200000.0
2009-01-06 08:56:00,1.89565,1.89755,1.8949,1.8964,98000000.0
2009-01-06 08:57:00,1.8963,1.89675,1.8957,1.89635,90600000.0
2009-01-06 08:58:00,1.89625,1.8966,1.89585,1.8964,42000000.0
2009-01-06 08:59:00,1.89625,1.89695,1.89625,1.89665,27800000.0
2009-01-06 09:00:00,1.8966,1.8967,1.8956,1.8957,120000000.0
2009-01-06 09:01:00,1.8957,1.89615,1.89535,1.89565,93800000.0
2009-01-06 09:02:00,1.89575,1.8959,1.89415,1.8953,96600000.0
2009-01-06 09:03:00,1.8957,1.89625,1.89465,1.89485,193200000.0
2009-01-06 09:04:00,1.89505,1.89665,1.8944,1.89575,230200000.0
2009-01-06 09:05:00,1.89575,1.89655,1.89515,1.89555,171800000.0
2009-01-06 09:06:00,1.89615,1.898,1.89615,1.8979,123000000.0
2009-01-06 09:07:00,1.898,1.89885,1.89765,1.8982,260600000.0
2009-01-06 09:08:00,1.89785,1.8997,1.89715,1.89915,194600000.0
2009-01-06 09:09:00,1.89915,1.9006,1.8986,1.89935,245100000.0
2009-01-06 09:10:00,1.89935,1.90085,1.899,1.9006,188800000.0
2009-01-06 09:11:00,1.9006,1.9009,1.8995,1.90045,228400000.0
2009-01-06 09:12:00,1.9004,1.9009,1.9,1.9001,259600000.0
2009-01-06 09:13:00,1.90005,1.9019,1.8997,1.90025,286600000.0
2009-01-06 09:14:00,1.90025,1.90305,1.9002,1.90225,249600000.0
2009-01-06 09:15:00,1.90205,1.9023,1.9011,1.9015,165400000.0
2009-01-06 09:16:00,1.9013,1.9015,1.90125,1.9013,35300000.0
2009-01-06 09:17:00,1.9015,1.90355,1.90105,1.90305,120400000.0
2009-01-06 09:18:00,1.9029,1.9046,1.9029,1.9046,275000000.0
2009-01-06 09:19:00,1.9046,1.90505,1.9037,1.9037,192400000.0
2009-01-06 09:20:00,1.9037,1.90435,1.9035,1.90365,211400000.0
2009-01-06 09:21:00,1.9036,1.90625,1.90355,1.90545,225600000.0
2009-01-06 09:22:00,1.90545,1.9055,1.90455,1.90465,161400000.0
2009-01-06 09:23:00,1.90465,1.9067,1.9043,1.9067,205600000.0
2009-01-06 09:24:00,1.9067,1.9087,1.9067,1.9067,281600000.0
2009-01-06 09:25:00,1.90685,1.908,1.90685,1.90725,247800000.0
2009-01-06 09:26:00,1.9074,1.90775,1.90625,1.9063,253800000.0
2009-01-06 09:27:00,1.9065,1.90705,1.90615,1.90705,176200000.0
2009-01-06 09:28:00,1.90725,1.9088,1.9071,1.9088,261000000.0
2009-01-06 09:29:00,1.90925,1.91075,1.90825,1.91075,186600000.0
2009-01-06 09:30:00,1.9109,1.91195,1.9097,1.9112,245400000.0
2009-01-06 09:31:00,1.9112,1.91215,1.9087,1.90895,254400000.0
2009-01-06 09:32:00,1.90895,1.9096,1.90805,1.9083,357400000.0
2009-01-06 09:33:00,1.9085,1.9112,1.9082,1.91105,272600000.0
2009-01-06 09:34:00,1.91105,1.91145,1.91005,1.91055,327200000.0
2009-01-06 09:35:00,1.91045,1.9105,1.9079,1.9082,243000000.0
2009-01-06 09:36:00,1.9081,1.91015,1.9081,1.91015,253800000.0
2009-01-06 09:37:00,1.9101,1.9101,1.9092,1.9092,298600000.0
2009-01-06 09:38:00,1.9092,1.90925,1.9084,1.90845,249800000.0
2009-01-06 09:39:00,1.90845,1.90845,1.9078,1.9082,225200000.0
2009-01-06 09:40:00,1.9082,1.9082,1.9073,1.9077,294800000.0
2009-01-06 09:41:00,1.9077,1.9078,1.9066,1.9073,309000000.0
2009-01-06 09:42:00,1.90735,1.9074,1.90605,1.9061,300200000.0
2009-01-06 09:43:00,1.90625,1.9065,1.90465,1.90465,358200000.0
2009-01-06 09:44:00,1.9044,1.9055,1.90425,1.90515,227200000.0
2009-01-06 09:45:00,1.90525,1.90565,1.9048,1.9052,282600000.0
2009-01-06 09:46:00,1.9052,1.9056,1.9045,1.90455,358800000.0
2009-01-06 09:47:00,1.9045,1.9047,1.9034,1.9034,309800000.0
2009-01-06 09:48:00,1.90355,1.9041,1.90305,1.90375,216600000.0
2009-01-06 09:49:00,1.90365,1.90365,1.9024,1.903,290400000.0
2009-01-06 09:50:00,1.90295,1.90355,1.90215,1.9028,249200000.0
2009-01-06 09:51:00,1.9026,1.90355,1.9016,1.9035,241400000.0
2009-01-06 09:52:00,1.9036,1.90395,1.9024,1.90255,291200000.0
2009-01-06 09:53:00,1.9026,1.9026,1.90135,1.90205,199600000.0
2009-01-06 09:54:00,1.90205,1.90205,1.9005,1.9015,257400000.0
2009-01-06 09:55:00,1.9015,1.90485,1.9011,1.90395,278200000.0
2009-01-06 09:56:00,1.9039,1.90515,1.90265,1.9039,250400000.0
2009-01-06 09:57:00,1.90395,1.9058,1.90315,1.9058,271600000.0
2009-01-06 09:58:00,1.9059,1.9075,1.90545,1.90555,218400000.0
2009-01-06 09:59:00,1.9058,1.9059,1.9046,1.905,287200000.0
2009-01-06 10:00:00,1.90505,1.9054,1.90455,1.90465,223400000.0
2009-01-06 10:01:00,1.90465,1.9052,1.90335,1.9035,277600000.0
2009-01-06 10:02:00,1.9033,1.9055,1.90205,1.9053,264400000.0
2009-01-06 10:03:00,1.9052,1.90605,1.90465,1.9055,272800000.0
2009-01-06 10:04:00,1.9055,1.90565,1.9037,1.90465,313800000.0
2009-01-06 10:05:00,1.90465,1.90485,1.90345,1.90415,290400000.0
2009-01-06 10:06:00,1.9042,1.9046,1.90325,1.9042,262600000.0
2009-01-06 10:07:00,1.90415,1.90435,1.903,1.90365,255200000.0
2009-01-06 10:08:00,1.90365,1.9042,1.9034,1.904,227000000.0
2009-01-06 10:09:00,1.904,1.9048,1.904,1.90465,268400000.0
2009-01-06 10:10:00,1.90485,1.90525,1.9045,1.90465,237600000.0
2009-01-06 10:11:00,1.90465,1.90615,1.9045,1.9059,215600000.0
2009-01-06 10:12:00,1.90595,1.90595,1.9045,1.90505,194800000.0
2009-01-06 10:13:00,1.9051,1.9051,1.90345,1.90455,272600000.0
2009-01-06 10:14:00,1.9046,1.90585,1.9043,1.90495,242200000.0
2009-01-06 10:15:00,1.90495,1.90685,1.90495,1.9062,290400000.0
2009-01-06 10:16:00,1.9062,1.90645,1.9055,1.9057,259400000.0
2009-01-06 10:17:00,1.90555,1.9062,1.90425,1.9053,254900000.0
2009-01-06 10:18:00,1.9054,1.9062,1.9047,1.90515,287200000.0
2009-01-06 10:19:00,1.905,1.90575,1.9045,1.9055,273000000.0
2009-01-06 10:20:00,1.90555,1.90605,1.9042,1.90455,247600000.0
2009-01-06 10:21:00,1.9049,1.9057,1.9044,1.90495,255800000.0
2009-01-06 10:22:00,1.905,1.90575,1.9042,1.90425,269200000.0
2009-01-06 10:23:00,1.90445,1.90565,1.90415,1.9045,287800000.0
2009-01-06 10:24:00,1.9045,1.9051,1.90315,1.90315,296200000.0
2009-01-06 10:25:00,1.90355,1.90385,1.90245,1.9033,292600000.0
2009-01-06 10:26:00,1.9034,1.9042,1.903,1.9041,256800000.0
2009-01-06 10:27:00,1.90375,1.9044,1.9029,1.90305,262200000.0
2009-01-06 10:28:00,1.90315,1.9035,1.9019,1.9022,319600000.0
2009-01-06 10:29:00,1.90215,1.9034,1.90215,1.9028,235000000.0
2009-01-06 10:30:00,1.9027,1.903,1.9027,1.9028,148600000.0
2009-01-06 10:31:00,1.9029,1.90325,1.9028,1.9028,119800000.0
2009-01-06 10:32:00,1.9028,1.9032,1.9022,1.90225,227800000.0
2009-01-06 10:33:00,1.9023,1.9023,1.90095,1.9022,290600000.0
2009-01-06 10:34:00,1.9022,1.9022,1.89965,1.90045,305300000.0
2009-01-06 10:35:00,1.9005,1.9009,1.9003,1.9008,273200000.0
2009-01-06 10:36:00,1.90085,1.90165,1.9007,1.90075,168000000.0
2009-01-06 10:37:00,1.9008,1.90135,1.90065,1.9011,113000000.0
2009-01-06 10:38:00,1.90115,1.90165,1.90115,1.90165,47000000.0
2009-01-06 10:39:00,1.9015,1.9019,1.90115,1.90165,71200000.0
2009-01-06 10:40:00,1.9017,1.9019,1.9015,1.9016,261600000.0
2009-01-06 10:41:00,1.9016,1.90275,1.90145,1.90235,245600000.0
2009-01-06 10:42:00,1.90245,1.9033,1.90185,1.90245,230800000.0
2009-01-06 10:43:00,1.9025,1.9035,1.90175,1.90265,228400000.0
2009-01-06 10:44:00,1.9026,1.90305,1.90065,1.901,282200000.0
2009-01-06 10:45:00,1.90095,1.90235,1.90095,1.9017,248400000.0
2009-01-06 10:46:00,1.9017,1.90235,1.9017,1.9017,215600000.0
2009-01-06 10:47:00,1.9017,1.90175,1.90035,1.901,165600000.0
2009-01-06 10:48:00,1.90095,1.9017,1.90045,1.90045,218400000.0
2009-01-06 10:49:00,1.9006,1.90175,1.90005,1.9016,230400000.0
2009-01-06 10:50:00,1.90175,1.90245,1.90065,1.90245,269200000.0
2009-01-06 10:51:00,1.90245,1.90245,1.90145,1.90145,159200000.0
2009-01-06 10:52:00,1.90145,1.90145,1.9001,1.9002,202600000.0
2009-01-06 10:53:00,1.9002,1.9002,1.89815,1.8985,300200000.0
2009-01-06 10:54:00,1.8988,1.899,1.8965,1.89825,264000000.0
2009-01-06 10:55:00,1.89825,1.8983,1.89535,1.8962,291600000.0
2009-01-06 10:56:00,1.89605,1.89625,1.89475,1.8949,203200000.0
2009-01-06 10:57:00,1.8949,1.8961,1.8946,1.89525,263000000.0
2009-01-06 10:58:00,1.89535,1.8959,1.89475,1.89545,276200000.0
2009-01-06 10:59:00,1.89535,1.89595,1.8947,1.89595,227200000.0
2009-01-06 11:00:00,1.89605,1.89605,1.8946,1.89535,257000000.0
2009-01-06 11:01:00,1.8953,1.8956,1.8947,1.89535,245200000.0
2009-01-06 11:02:00,1.8955,1.8956,1.8931,1.89345,255800000.0
2009-01-06 11:03:00,1.89365,1.8946,1.89315,1.89445,274800000.0
2009-01-06 11:04:00,1.8944,1.8944,1.89315,1.8936,150400000.0
2009-01-06 11:05:00,1.8936,1.89365,1.89125,1.8924,242200000.0
2009-01-06 11:06:00,1.89255,1.8939,1.89185,1.8935,274600000.0
2009-01-06 11:07:00,1.89335,1.8934,1.892,1.89205,270800000.0
2009-01-06 11:08:00,1.89205,1.8928,1.89185,1.89265,107400000.0
2009-01-06 11:09:00,1.89265,1.89335,1.89225,1.8927,116200000.0
2009-01-06 11:10:00,1.8923,1.89375,1.8923,1.893,111400000.0
2009-01-06 11:11:00,1.89275,1.8944,1.89275,1.8936,95200000.0
2009-01-06 11:12:00,1.8936,1.8944,1.8924,1.89405,250400000.0
2009-01-06 11:13:00,1.894,1.89525,1.89375,1.89455,203400000.0
2009-01-06 11:14:00,1.89495,1.89595,1.89495,1.89585,107000000.0
2009-01-06 11:15:00,1.89585,1.89615,1.8954,1.8954,91400000.0
2009-01-06 11:16:00,1.89565,1.89575,1.89455,1.89485,113400000.0
2009-01-06 11:17:00,1.89485,1.89615,1.8947,1.8953,125800000.0
2009-01-06 11:18:00,1.8953,1.8958,1.89485,1.89505,144600000.0
2009-01-06 11:19:00,1.8951,1.89585,1.89475,1.8956,241400000.0
2009-01-06 11:20:00,1.8956,1.8964,1.8955,1.8963,214800000.0
2009-01-06 11:21:00,1.89615,1.89705,1.89565,1.8969,210800000.0
2009-01-06 11:22:00,1.8969,1.89735,1.8961,1.89625,219800000.0
2009-01-06 11:23:00,1.8963,1.89665,1.89575,1.89665,263600000.0
2009-01-06 11:24:00,1.89675,1.89675,1.8961,1.89655,189000000.0
2009-01-06 11:25:00,1.89655,1.89715,1.8962,1.8968,274800000.0
2009-01-06 11:26:00,1.8969,1.897,1.89575,1.89575,227400000.0
2009-01-06 11:27:00,1.89575,1.89615,1.8952,1.89555,303600000.0
2009-01-06 11:28:00,1.89555,1.8963,1.895,1.8957,229400000.0
2009-01-06 11:29:00,1.8957,1.89595,1.89505,1.8951,136000000.0
2009-01-06 11:30:00,1.8951,1.89535,1.89485,1.8949,184400000.0
2009-01-06 11:31:00,1.89495,1.895,1.8936,1.8948,262800000.0
2009-01-06 11:32:00,1.8948,1.8948,1.89365,1.89435,242200000.0
2009-01-06 11:33:00,1.89445,1.89525,1.8943,1.89445,206400000.0
2009-01-06 11:34:00,1.8946,1.8953,1.89445,1.89515,137200000.0
2009-01-06 11:35:00,1.8951,1.89555,1.89485,1.89535,171200000.0
2009-01-06 11:36:00,1.89525,1.8959,1.8952,1.89565,202400000.0
2009-01-06 11:37:00,1.89565,1.89575,1.89455,1.8956,252600000.0
2009-01-06 11:38:00,1.89565,1.8962,1.8955,1.8959,192600000.0
2009-01-06 11:39:00,1.8959,1.89625,1.89475,1.8958,203800000.0
2009-01-06 11:40:00,1.89535,1.89565,1.89375,1.89415,160400000.0
2009-01-06 11:41:00,1.89415,1.89415,1.8927,1.8934,258600000.0
2009-01-06 11:42:00,1.89345,1.894,1.89265,1.8928,106600000.0
2009-01-06 11:43:00,1.8929,1.89305,1.8923,1.89305,125800000.0
2009-01-06 11:44:00,1.89315,1.894,1.89255,1.89255,168000000.0
2009-01-06 11:45:00,1.8928,1.89445,1.8926,1.89445,196400000.0
2009-01-06 11:46:00,1.89425,1.89425,1.8921,1.89225,184800000.0
2009-01-06 11:47:00,1.8925,1.8925,1.8919,1.89205,119800000.0
2009-01-06 11:48:00,1.8921,1.8927,1.8915,1.89245,105200000.0
2009-01-06 11:49:00,1.89255,1.89325,1.89205,1.8928,198000000.0
2009-01-06 11:50:00,1.8928,1.89375,1.8923,1.8925,184000000.0
2009-01-06 11:51:00,1.8924,1.8928,1.892,1.89225,203200000.0
2009-01-06 11:52:00,1.89235,1.89255,1.8917,1.89195,224800000.0
2009-01-06 11:53:00,1.892,1.89345,1.89095,1.8926,225600000.0
2009-01-06 11:54:00,1.8925,1.89305,1.89195,1.8926,188000000.0
2009-01-06 11:55:00,1.89265,1.8927,1.892,1.89205,152400000.0
2009-01-06 11:56:00,1.892,1.8923,1.89145,1.89185,144800000.0
2009-01-06 11:57:00,1.89185,1.89205,1.89115,1.8915,158200000.0
2009-01-06 11:58:00,1.8914,1.89165,1.891,1.89105,65200000.0
2009-01-06 11:59:00,1.8909,1.89105,1.89005,1.89105,133400000.0
2009-01-06 12:00:00,1.89085,1.8909,1.88935,1.88935,169200000.0
2009-01-06 12:01:00,1.88945,1.8904,1.88855,1.8895,212200000.0
2009-01-06 12:02:00,1.8895,1.88985,1.888,1.88815,146400000.0
2009-01-06 12:03:00,1.88815,1.88975,1.88815,1.8883,254000000.0
2009-01-06 12:04:00,1.88825,1.88885,1.8874,1.8878,212200000.0
2009-01-06 12:05:00,1.8879,1.88905,1.88715,1.88745,201800000.0
2009-01-06 12:06:00,1.88745,1.88745,1.8857,1.887,208400000.0
2009-01-06 12:07:00,1.8869,1.88705,1.88495,1.88535,224200000.0
2009-01-06 12:08:00,1.88535,1.88575,1.884,1.88435,228200000.0
2009-01-06 12:09:00,1.8844,1.88495,1.88265,1.88295,97200000.0
2009-01-06 12:10:00,1.8829,1.8837,1.88075,1.88075,125800000.0
2009-01-06 12:11:00,1.88015,1.88015,1.8768,1.8781,229400000.0
2009-01-06 12:12:00,1.8779,1.8794,1.8777,1.87845,143000000.0
2009-01-06 12:13:00,1.8784,1.8793,1.87795,1.87925,158200000.0
2009-01-06 12:14:00,1.87925,1.8795,1.8788,1.8793,106200000.0
2009-01-06 12:15:00,1.87935,1.8819,1.87935,1.88115,200800000.0
2009-01-06 12:16:00,1.88145,1.8817,1.87985,1.88025,193600000.0
2009-01-06 12:17:00,1.8803,1.8803,1.8791,1.8792,168800000.0
2009-01-06 12:18:00,1.87865,1.87935,1.8774,1.87745,136000000.0
2009-01-06 12:19:00,1.87755,1.8788,1.8773,1.8784,133600000.0
2009-01-06 12:20:00,1.8786,1.8788,1.8782,1.8787,75800000.0
2009-01-06 12:21:00,1.8787,1.87895,1.8781,1.87875,27200000.0
2009-01-06 12:22:00,1.8787,1.87905,1.87755,1.8784,65400000.0
2009-01-06 12:23:00,1.8784,1.879,1.8766,1.8769,165400000.0
2009-01-06 12:24:00,1.87695,1.8772,1.87585,1.87585,136600000.0
2009-01-06 12:25:00,1.87585,1.87585,1.8731,1.87495,211600000.0
2009-01-06 12:26:00,1.875,1.87615,1.87385,1.87385,141800000.0
2009-01-06 12:27:00,1.8738,1.87445,1.873,1.87315,172400000.0
2009-01-06 12:28:00,1.87325,1.87435,1.87325,1.87385,113400000.0
2009-01-06 12:29:00,1.8741,1.87735,1.8741,1.8769,127400000.0
2009-01-06 12:30:00,1.87685,1.8782,1.876,1.8764,91600000.0
2009-01-06 12:31:00,1.87625,1.8788,1.8755,1.8776,103200000.0
2009-01-06 12:32:00,1.8776,1.87855,1.87675,1.87845,111600000.0
2009-01-06 12:33:00,1.87845,1.8811,1.878,1.88,98400000.0
2009-01-06 12:34:00,1.87975,1.881,1.8794,1.88055,85000000.0
2009-01-06 12:35:00,1.88065,1.88315,1.8805,1.88295,113400000.0
2009-01-06 12:36:00,1.88305,1.88435,1.8818,1.8818,226400000.0
2009-01-06 12:37:00,1.8819,1.88345,1.88185,1.8823,190800000.0
2009-01-06 12:38:00,1.8826,1.88345,1.8816,1.88165,193400000.0
2009-01-06 12:39:00,1.88175,1.88185,1.88125,1.88145,148600000.0
2009-01-06 12:40:00,1.8815,1.88155,1.8802,1.8803,118800000.0
2009-01-06 12:41:00,1.8803,1.8814,1.87965,1.88085,201400000.0
2009-01-06 12:42:00,1.8804,1.8812,1.8801,1.8812,112000000.0
2009-01-06 12:43:00,1.8812,1.88135,1.88055,1.88085,173200000.0
2009-01-06 12:44:00,1.88085,1.8812,1.87955,1.88045,151600000.0
2009-01-06 12:45:00,1.8804,1.8804,1.8797,1.8802,101400000.0
2009-01-06 12:46:00,1.88015,1.8808,1.88,1.88055,145800000.0
2009-01-06 12:47:00,1.8807,1.88095,1.87965,1.88025,147000000.0
2009-01-06 12:48:00,1.8803,1.8811,1.88025,1.8811,93800000.0
2009-01-06 12:49:00,1.8812,1.8816,1.88065,1.88105,84800000.0
2009-01-06 12:50:00,1.8812,1.8813,1.8801,1.88015,102400000.0
2009-01-06 12:51:00,1.88015,1.88055,1.88,1.8804,87800000.0
2009-01-06 12:52:00,1.8803,1.88065,1.87795,1.8793,141000000.0
2009-01-06 12:53:00,1.8793,1.8794,1.8774,1.87805,84400000.0
2009-01-06 12:54:00,1.87815,1.87815,1.87685,1.8773,143400000.0
2009-01-06 12:55:00,1.87745,1.87885,1.87715,1.87785,165200000.0
2009-01-06 12:56:00,1.87775,1.87995,1.87775,1.8794,231400000.0
2009-01-06 12:57:00,1.8794,1.8798,1.87795,1.8792,175600000.0
2009-01-06 12:58:00,1.87915,1.8803,1.879,1.87975,157600000.0
2009-01-06 12:59:00,1.8799,1.881,1.8785,1.87905,178200000.0
2009-01-06 13:00:00,1.8791,1.87995,1.87895,1.879,101000000.0
2009-01-06 13:01:00,1.879,1.879,1.87725,1.8773,184000000.0
2009-01-06 13:02:00,1.87725,1.87735,1.8765,1.87665,201400000.0
2009-01-06 13:03:00,1.8767,1.8779,1.8764,1.87785,257000000.0
2009-01-06 13:04:00,1.8778,1.87975,1.87725,1.8789,143000000.0
2009-01-06 13:05:00,1.879,1.88075,1.879,1.8804,126600000.0
2009-01-06 13:06:00,1.8806,1.88095,1.8805,1.8809,26600000.0
2009-01-06 13:07:00,1.8809,1.88095,1.8781,1.87845,68400000.0
2009-01-06 13:08:00,1.8786,1.87915,1.87825,1.8786,77800000.0
2009-01-06 13:09:00,1.8785,1.87875,1.87825,1.87845,89600000.0
2009-01-06 13:10:00,1.87845,1.8786,1.87825,1.8783,115200000.0
2009-01-06 13:11:00,1.87865,1.8797,1.87865,1.87885,52400000.0
2009-01-06 13:12:00,1.87885,1.8789,1.877,1.8772,117400000.0
2009-01-06 13:13:00,1.87725,1.87885,1.8772,1.87845,157700000.0
2009-01-06 13:14:00,1.87855,1.8794,1.87775,1.8794,134200000.0
2009-01-06 13:15:00,1.8795,1.88115,1.8795,1.8798,273000000.0
2009-01-06 13:16:00,1.87985,1.88045,1.87985,1.8803,90800000.0
2009-01-06 13:17:00,1.8799,1.8809,1.87985,1.88015,253600000.0
2009-01-06 13:18:00,1.8801,1.88105,1.87945,1.87955,179600000.0
2009-01-06 13:19:00,1.87955,1.8805,1.8786,1.87975,136800000.0
2009-01-06 13:20:00,1.8797,1.8799,1.87875,1.87875,134600000.0
2009-01-06 13:21:00,1.8785,1.88015,1.8783,1.87875,151200000.0
2009-01-06 13:22:00,1.8788,1.8801,1.87875,1.8801,192200000.0
2009-01-06 13:23:00,1.88015,1.88045,1.8786,1.87955,211600000.0
2009-01-06 13:24:00,1.8789,1.87985,1.87865,1.87975,167000000.0
2009-01-06 13:25:00,1.87985,1.88015,1.8796,1.8798,1156799957.0
2009-01-06 13:26:00,1.87995,1.88085,1.8796,1.88,278199996.0
2009-01-06 13:27:00,1.88025,1.88075,1.88025,1.88035,49800000.0
2009-01-06 13:28:00,1.88035,1.8813,1.88025,1.88105,96800000.0
2009-01-06 13:29:00,1.8812,1.88175,1.8809,1.88175,60200000.0
2009-01-06 13:30:00,1.88175,1.88215,1.8804,1.88175,131400000.0
2009-01-06 13:31:00,1.88175,1.88175,1.88025,1.88055,112000000.0
2009-01-06 13:32:00,1.88095,1.88105,1.8805,1.88075,41000000.0
2009-01-06 13:33:00,1.8808,1.8809,1.87955,1.87985,195800002.0
2009-01-06 13:34:00,1.87975,1.88065,1.8797,1.88025,118000001.0
2009-01-06 13:35:00,1.8803,1.8819,1.8803,1.8818,78800000.0
2009-01-06 13:36:00,1.881,1.8812,1.8805,1.88095,70000000.0
2009-01-06 13:37:00,1.8811,1.8817,1.8804,1.88045,74400000.0
2009-01-06 13:38:00,1.88055,1.88125,1.87955,1.8803,483400004.0
2009-01-06 13:39:00,1.8804,1.881,1.87945,1.87945,662800005.0
2009-01-06 13:40:00,1.8796,1.88145,1.87925,1.8814,204600000.0
2009-01-06 13:41:00,1.88155,1.8817,1.8802,1.88055,129400000.0
2009-01-06 13:42:00,1.8801,1.88025,1.87865,1.8791,1075600005.0
2009-01-06 13:43:00,1.8792,1.8798,1.8776,1.8786,193000000.0
2009-01-06 13:44:00,1.8786,1.87905,1.87705,1.878,180000000.0
2009-01-06 13:45:00,1.8782,1.8796,1.8782,1.87855,147600000.0
2009-01-06 13:46:00,1.8787,1.87925,1.87745,1.87755,166400000.0
2009-01-06 13:47:00,1.87755,1.8782,1.8773,1.87785,137000000.0
2009-01-06 13:48:00,1.87795,1.8788,1.87775,1.8784,96200000.0
2009-01-06 13:49:00,1.87825,1.87825,1.8772,1.87735,59200000.0
2009-01-06 13:50:00,1.87745,1.87805,1.87705,1.87725,108000000.0
2009-01-06 13:51:00,1.8773,1.87775,1.87615,1.8764,231200000.0
2009-01-06 13:52:00,1.8764,1.87655,1.8757,1.87605,117600000.0
2009-01-06 13:53:00,1.87595,1.876,1.8753,1.8753,96800000.0
2009-01-06 13:54:00,1.8753,1.8762,1.87415,1.87485,158600000.0
2009-01-06 13:55:00,1.8749,1.876,1.87475,1.876,70800000.0
2009-01-06 13:56:00,1.876,1.8762,1.8748,1.87595,90400000.0
2009-01-06 13:57:00,1.87605,1.8764,1.8749,1.8756,113000000.0
2009-01-06 13:58:00,1.8756,1.87595,1.87435,1.8746,120000000.0
2009-01-06 13:59:00,1.8747,1.87515,1.8741,1.8747,147000000.0
2009-01-06 14:00:00,1.87465,1.8757,1.87455,1.87525,85800000.0
2009-01-06 14:01:00,1.8754,1.87715,1.87525,1.87675,74200000.0
2009-01-06 14:02:00,1.8769,1.8774,1.8763,1.8763,124200000.0
2009-01-06 14:03:00,1.8763,1.8766,1.87565,1.8758,106800000.0
2009-01-06 14:04:00,1.8758,1.8766,1.8758,1.87635,78200000.0
2009-01-06 14:05:00,1.87635,1.8768,1.875,1.87625,131800000.0
2009-01-06 14:06:00,1.87625,1.8764,1.87505,1.87535,146600000.0
2009-01-06 14:07:00,1.8754,1.876,1.87525,1.87565,103200000.0
2009-01-06 14:08:00,1.87575,1.8763,1.87335,1.87375,175200000.0
2009-01-06 14:09:00,1.87475,1.87485,1.8737,1.87445,177400000.0
2009-01-06 14:10:00,1.87445,1.875,1.87395,1.875,97400000.0
2009-01-06 14:11:00,1.87505,1.8757,1.8744,1.8747,156800000.0
2009-01-06 14:12:00,1.875,1.87545,1.87265,1.87295,162200000.0
2009-01-06 14:13:00,1.87295,1.8732,1.87215,1.87245,145000000.0
2009-01-06 14:14:00,1.8724,1.8726,1.87105,1.8716,166200000.0
2009-01-06 14:15:00,1.87145,1.87175,1.8711,1.8711,103200000.0
2009-01-06 14:16:00,1.8712,1.87165,1.8696,1.8697,56800000.0
2009-01-06 14:17:00,1.8697,1.87095,1.8695,1.87085,75800000.0
2009-01-06 14:18:00,1.871,1.87185,1.871,1.8711,74800000.0
2009-01-06 14:19:00,1.87085,1.8712,1.86965,1.8703,111600000.0
2009-01-06 14:20:00,1.8703,1.87035,1.86945,1.87025,132200000.0
2009-01-06 14:21:00,1.87025,1.87285,1.8702,1.87265,115000000.0
2009-01-06 14:22:00,1.87265,1.87325,1.87205,1.87325,123000000.0
2009-01-06 14:23:00,1.87315,1.8732,1.87205,1.8722,105000000.0
2009-01-06 14:24:00,1.8728,1.873,1.87205,1.8722,37000000.0
2009-01-06 14:25:00,1.8721,1.87215,1.8706,1.8715,147600000.0
2009-01-06 14:26:00,1.8715,1.8716,1.87025,1.87055,156200000.0
2009-01-06 14:27:00,1.87045,1.8716,1.86955,1.87115,185400000.0
2009-01-06 14:28:00,1.8713,1.8725,1.871,1.87175,121000000.0
2009-01-06 14:29:00,1.87185,1.8724,1.8713,1.87145,90000000.0
2009-01-06 14:30:00,1.8718,1.8724,1.87135,1.8724,134400000.0
2009-01-06 14:31:00,1.87255,1.87255,1.8712,1.8719,204400000.0
2009-01-06 14:32:00,1.87185,1.8723,1.87175,1.87225,47000000.0
2009-01-06 14:33:00,1.87205,1.87225,1.8718,1.8718,96400000.0
2009-01-06 14:34:00,1.87185,1.8727,1.87175,1.8719,133200000.0
2009-01-06 14:35:00,1.8719,1.87245,1.87135,1.87235,79200000.0
2009-01-06 14:36:00,1.87225,1.8725,1.87205,1.8723,77800000.0
2009-01-06 14:37:00,1.8721,1.8727,1.8715,1.87225,153200000.0
2009-01-06 14:38:00,1.8724,1.8728,1.87075,1.8709,171600000.0
2009-01-06 14:39:00,1.8709,1.87175,1.87,1.8713,155800000.0
2009-01-06 14:40:00,1.87135,1.87165,1.8708,1.87155,193400000.0
2009-01-06 14:41:00,1.8712,1.8739,1.87115,1.87375,119600000.0
2009-01-06 14:42:00,1.8741,1.87435,1.87255,1.87325,221000000.0
2009-01-06 14:43:00,1.87335,1.87405,1.8729,1.87355,263600000.0
2009-01-06 14:44:00,1.8735,1.8744,1.87325,1.87405,180600000.0
2009-01-06 14:45:00,1.87415,1.87455,1.8739,1.87425,121200000.0
2009-01-06 14:46:00,1.8744,1.8749,1.87395,1.8744,128000000.0
2009-01-06 14:47:00,1.8744,1.87485,1.87365,1.87365,88000000.0
2009-01-06 14:48:00,1.8735,1.87425,1.8734,1.8737,116200000.0
2009-01-06 14:49:00,1.8739,1.87425,1.87375,1.8738,133800000.0
2009-01-06 14:50:00,1.8738,1.87435,1.8738,1.87415,189800000.0
2009-01-06 14:51:00,1.87405,1.875,1.87405,1.87485,267800000.0
2009-01-06 14:52:00,1.87505,1.87535,1.87465,1.87475,149200000.0
2009-01-06 14:53:00,1.87485,1.87505,1.87485,1.87505,148400000.0
2009-01-06 14:54:00,1.87485,1.876,1.87455,1.87515,163400000.0
2009-01-06 14:55:00,1.87515,1.8752,1.8737,1.87375,297800000.0
2009-01-06 14:56:00,1.8738,1.87505,1.8738,1.87485,175800000.0
2009-01-06 14:57:00,1.8745,1.87465,1.87175,1.8719,116000000.0
2009-01-06 14:58:00,1.8718,1.87305,1.87175,1.8728,89000000.0
2009-01-06 14:59:00,1.8727,1.8728,1.87175,1.8718,129800000.0
2009-01-06 15:00:00,1.8719,1.87305,1.8719,1.87285,136200000.0
2009-01-06 15:01:00,1.8728,1.8735,1.8722,1.87315,64600000.0
2009-01-06 15:02:00,1.87305,1.875,1.87305,1.8744,92000000.0
2009-01-06 15:03:00,1.8745,1.8752,1.87405,1.8746,87000000.0
2009-01-06 15:04:00,1.87445,1.87455,1.87395,1.8741,39000000.0
2009-01-06 15:05:00,1.87415,1.8749,1.87415,1.8746,30800000.0
2009-01-06 15:06:00,1.875,1.87535,1.87445,1.87505,62200000.0
2009-01-06 15:07:00,1.8751,1.8757,1.8747,1.8755,75200000.0
2009-01-06 15:08:00,1.8756,1.87605,1.87535,1.87585,37300000.0
2009-01-06 15:09:00,1.8754,1.87625,1.8754,1.8762,56600000.0
2009-01-06 15:10:00,1.8762,1.8762,1.8744,1.87485,125800000.0
2009-01-06 15:11:00,1.8748,1.8748,1.87265,1.87295,168600000.0
2009-01-06 15:12:00,1.8729,1.87475,1.8729,1.8744,120600000.0
2009-01-06 15:13:00,1.8744,1.8745,1.8732,1.87375,95400000.0
2009-01-06 15:14:00,1.87395,1.87455,1.8723,1.8724,99600000.0
2009-01-06 15:15:00,1.87265,1.8735,1.87205,1.8727,155000000.0
2009-01-06 15:16:00,1.8727,1.87305,1.8715,1.87305,67000000.0
2009-01-06 15:17:00,1.87315,1.874,1.87265,1.8738,64000000.0
2009-01-06 15:18:00,1.8738,1.87515,1.8738,1.87485,63200000.0
2009-01-06 15:19:00,1.8749,1.8758,1.87485,1.8757,130200000.0
2009-01-06 15:20:00,1.87575,1.8767,1.8755,1.8767,87400000.0
2009-01-06 15:21:00,1.8766,1.8772,1.8762,1.87715,83800000.0
2009-01-06 15:22:00,1.8771,1.87755,1.8765,1.87755,236000000.0
2009-01-06 15:23:00,1.87755,1.87755,1.8761,1.8764,167000000.0
2009-01-06 15:24:00,1.8763,1.8769,1.8741,1.8745,152200000.0
2009-01-06 15:25:00,1.8747,1.87505,1.8742,1.87505,96800000.0
2009-01-06 15:26:00,1.8749,1.8753,1.87385,1.8748,66000000.0
2009-01-06 15:27:00,1.8749,1.8764,1.87485,1.8762,87600000.0
2009-01-06 15:28:00,1.87625,1.8768,1.87515,1.87625,92600000.0
2009-01-06 15:29:00,1.87625,1.8768,1.8761,1.87625,109000000.0
2009-01-06 15:30:00,1.8763,1.87665,1.876,1.87645,34000000.0
2009-01-06 15:31:00,1.8764,1.8765,1.8748,1.87515,62000000.0
2009-01-06 15:32:00,1.87515,1.8754,1.8745,1.87525,58600000.0
2009-01-06 15:33:00,1.87535,1.87535,1.87475,1.875,50800000.0
2009-01-06 15:34:00,1.8748,1.87555,1.8748,1.8751,137400000.0
2009-01-06 15:35:00,1.8752,1.87625,1.8747,1.8753,100200000.0
2009-01-06 15:36:00,1.87535,1.87545,1.8747,1.87505,61400000.0
2009-01-06 15:37:00,1.87515,1.87515,1.8737,1.87455,88200000.0
2009-01-06 15:38:00,1.8747,1.87475,1.8728,1.8728,143000000.0
2009-01-06 15:39:00,1.8728,1.87285,1.8706,1.87115,96000000.0
2009-01-06 15:40:00,1.8707,1.8715,1.86945,1.8715,146000000.0
2009-01-06 15:41:00,1.87145,1.87185,1.8706,1.87145,92600000.0
2009-01-06 15:42:00,1.8716,1.8716,1.86865,1.8693,126600000.0
2009-01-06 15:43:00,1.8695,1.86995,1.86845,1.8689,110800000.0
2009-01-06 15:44:00,1.86855,1.86945,1.86825,1.86945,74000000.0
2009-01-06 15:45:00,1.86945,1.87185,1.86945,1.87185,132000000.0
2009-01-06 15:46:00,1.87185,1.87205,1.87075,1.87205,118000000.0
2009-01-06 15:47:00,1.87275,1.87275,1.8717,1.87235,192400000.0
2009-01-06 15:48:00,1.8724,1.8738,1.87205,1.8735,83600000.0
2009-01-06 15:49:00,1.8735,1.87465,1.8735,1.8746,111800000.0
2009-01-06 15:50:00,1.87475,1.8749,1.87325,1.87475,200800000.0
2009-01-06 15:51:00,1.8748,1.8759,1.8724,1.87265,121000000.0
2009-01-06 15:52:00,1.87265,1.87415,1.87265,1.8734,229200000.0
2009-01-06 15:53:00,1.87355,1.8743,1.87275,1.8739,119400000.0
2009-01-06 15:54:00,1.87325,1.87345,1.87275,1.87285,105200000.0
2009-01-06 15:55:00,1.873,1.8736,1.873,1.87325,75800000.0
2009-01-06 15:56:00,1.87335,1.87355,1.8726,1.8726,131800000.0
2009-01-06 15:57:00,1.8726,1.8728,1.87185,1.8726,77600000.0
2009-01-06 15:58:00,1.8727,1.87285,1.87105,1.87165,99000000.0
2009-01-06 15:59:00,1.8713,1.87165,1.8709,1.8716,127200000.0
2009-01-06 16:00:00,1.87155,1.87225,1.8715,1.87185,106200000.0
2009-01-06 16:01:00,1.87195,1.8722,1.87125,1.8722,155600000.0
2009-01-06 16:02:00,1.87225,1.8733,1.8722,1.87265,80800000.0
2009-01-06 16:03:00,1.8728,1.87375,1.87265,1.87345,142400000.0
2009-01-06 16:04:00,1.87345,1.8736,1.8731,1.87345,88000000.0
2009-01-06 16:05:00,1.87335,1.87355,1.87185,1.87255,182200000.0
2009-01-06 16:06:00,1.87255,1.8734,1.87135,1.8719,133800000.0
2009-01-06 16:07:00,1.87175,1.8732,1.87175,1.8725,291600000.0
2009-01-06 16:08:00,1.8725,1.8731,1.87155,1.8719,113000000.0
2009-01-06 16:09:00,1.87195,1.8727,1.8717,1.8719,153800000.0
2009-01-06 16:10:00,1.8718,1.8738,1.8718,1.8731,183800000.0
2009-01-06 16:11:00,1.87305,1.8737,1.8722,1.8725,207400000.0
2009-01-06 16:12:00,1.87255,1.87325,1.8714,1.8728,129000000.0
2009-01-06 16:13:00,1.8728,1.8738,1.8721,1.87305,121800000.0
2009-01-06 16:14:00,1.8732,1.8767,1.8723,1.87535,238500000.0
2009-01-06 16:15:00,1.87535,1.87565,1.8737,1.8737,181000000.0
2009-01-06 16:16:00,1.87365,1.87435,1.8722,1.8735,246400000.0
2009-01-06 16:17:00,1.8739,1.875,1.87315,1.87465,191400000.0
2009-01-06 16:18:00,1.87465,1.87595,1.8744,1.87525,158800000.0
2009-01-06 16:19:00,1.8755,1.87575,1.87445,1.87485,133600000.0
2009-01-06 16:20:00,1.8749,1.87505,1.87405,1.87425,182800000.0
2009-01-06 16:21:00,1.8743,1.8764,1.87405,1.87625,212800000.0
2009-01-06 16:22:00,1.8762,1.87715,1.8756,1.8767,129000000.0
2009-01-06 16:23:00,1.87685,1.87795,1.8766,1.87755,148000000.0
2009-01-06 16:24:00,1.8777,1.87815,1.8771,1.8776,235200000.0
2009-01-06 16:25:00,1.87765,1.8788,1.8765,1.87695,143000000.0
2009-01-06 16:26:00,1.87715,1.87715,1.87525,1.8769,179000000.0
2009-01-06 16:27:00,1.87675,1.87715,1.87595,1.8766,175600000.0
2009-01-06 16:28:00,1.8767,1.8771,1.8764,1.87655,149000000.0
2009-01-06 16:29:00,1.8766,1.8772,1.87605,1.8766,180000000.0
2009-01-06 16:30:00,1.87675,1.87705,1.8754,1.8754,198000000.0
2009-01-06 16:31:00,1.8755,1.87585,1.87335,1.87475,139200000.0
2009-01-06 16:32:00,1.87495,1.8765,1.87475,1.87525,106800000.0
2009-01-06 16:33:00,1.87545,1.8774,1.8753,1.877,226200000.0
2009-01-06 16:34:00,1.877,1.87755,1.87645,1.8768,216400000.0
2009-01-06 16:35:00,1.87685,1.87975,1.8766,1.8786,198400000.0
2009-01-06 16:36:00,1.87855,1.8797,1.8783,1.8791,160200000.0
2009-01-06 16:37:00,1.87905,1.8796,1.8787,1.87925,147800000.0
2009-01-06 16:38:00,1.8793,1.8797,1.87885,1.8789,154600000.0
2009-01-06 16:39:00,1.8789,1.87915,1.87705,1.87755,217100000.0
2009-01-06 16:40:00,1.87745,1.8775,1.87615,1.8763,155200000.0
2009-01-06 16:41:00,1.8763,1.8764,1.87455,1.87455,102600000.0
2009-01-06 16:42:00,1.8746,1.87475,1.87295,1.8741,201400000.0
2009-01-06 16:43:00,1.87395,1.87535,1.87355,1.87465,112600000.0
2009-01-06 16:44:00,1.87395,1.8746,1.87015,1.8706,119600000.0
2009-01-06 16:45:00,1.8706,1.87115,1.86945,1.8695,108400000.0
2009-01-06 16:46:00,1.86915,1.86945,1.8628,1.8646,135200000.0
2009-01-06 16:47:00,1.8646,1.8653,1.8633,1.8651,148000000.0
2009-01-06 16:48:00,1.865,1.86585,1.86275,1.8636,156200000.0
2009-01-06 16:49:00,1.86345,1.86495,1.86345,1.86365,172600000.0
2009-01-06 16:50:00,1.86395,1.8644,1.8631,1.86365,147200000.0
2009-01-06 16:51:00,1.86365,1.8638,1.8622,1.86315,118800000.0
2009-01-06 16:52:00,1.86305,1.86445,1.86295,1.86325,101000000.0
2009-01-06 16:53:00,1.8633,1.8642,1.86225,1.86235,120400000.0
2009-01-06 16:54:00,1.86255,1.86305,1.8614,1.8619,141400000.0
2009-01-06 16:55:00,1.86175,1.8626,1.86165,1.8619,123800000.0
2009-01-06 16:56:00,1.86175,1.8621,1.86045,1.86085,119000000.0
2009-01-06 16:57:00,1.8609,1.8626,1.8606,1.86225,121200000.0
2009-01-06 16:58:00,1.8622,1.8624,1.86115,1.8615,133800000.0
2009-01-06 16:59:00,1.8616,1.86385,1.8616,1.8631,158600000.0
2009-01-06 17:00:00,1.8631,1.86495,1.86195,1.86445,194600000.0
2009-01-06 17:01:00,1.8644,1.86735,1.8644,1.8671,185200000.0
2009-01-06 17:02:00,1.86715,1.8694,1.86705,1.8681,146200000.0
2009-01-06 17:03:00,1.8681,1.869,1.8673,1.8689,100200000.0
2009-01-06 17:04:00,1.86915,1.8703,1.8688,1.86995,99600000.0
2009-01-06 17:05:00,1.87005,1.87015,1.8682,1.8694,151200000.0
2009-01-06 17:06:00,1.86965,1.87035,1.8693,1.86995,141800000.0
2009-01-06 17:07:00,1.86985,1.8704,1.86965,1.87025,118000000.0
2009-01-06 17:08:00,1.8702,1.8707,1.8689,1.869,111600000.0
2009-01-06 17:09:00,1.869,1.8692,1.86775,1.86815,146000000.0
2009-01-06 17:10:00,1.86815,1.8688,1.8673,1.86805,105200000.0
2009-01-06 17:11:00,1.86805,1.86875,1.8676,1.86815,88800000.0
2009-01-06 17:12:00,1.86835,1.8687,1.8677,1.8686,111000000.0
2009-01-06 17:13:00,1.8686,1.869,1.86765,1.86835,130400000.0
2009-01-06 17:14:00,1.8687,1.87135,1.8683,1.87125,133600000.0
2009-01-06 17:15:00,1.87115,1.87235,1.87065,1.87155,151800000.0
2009-01-06 17:16:00,1.8712,1.87295,1.87065,1.87245,116600000.0
2009-01-06 17:17:00,1.87225,1.87275,1.8717,1.87205,111600000.0
2009-01-06 17:18:00,1.87205,1.87205,1.8712,1.87195,154200000.0
2009-01-06 17:19:00,1.8718,1.8724,1.871,1.8718,132200000.0
2009-01-06 17:20:00,1.8717,1.8731,1.8717,1.872,116400000.0
2009-01-06 17:21:00,1.8719,1.87315,1.87175,1.8725,77600000.0
2009-01-06 17:22:00,1.87255,1.8727,1.87195,1.87265,85200000.0
2009-01-06 17:23:00,1.87255,1.87255,1.87035,1.87115,148400000.0
2009-01-06 17:24:00,1.87115,1.87155,1.8695,1.87,168800000.0
2009-01-06 17:25:00,1.8701,1.87025,1.86865,1.8699,165200000.0
2009-01-06 17:26:00,1.86985,1.8743,1.86915,1.874,139400000.0
2009-01-06 17:27:00,1.8739,1.87455,1.8729,1.87365,144200000.0
2009-01-06 17:28:00,1.8735,1.87525,1.8733,1.8748,143000000.0
2009-01-06 17:29:00,1.87495,1.87505,1.8729,1.87495,185600000.0
2009-01-06 17:30:00,1.87505,1.87585,1.87375,1.875,158700000.0
2009-01-06 17:31:00,1.87515,1.8771,1.8743,1.8758,186600000.0
2009-01-06 17:32:00,1.87585,1.877,1.8752,1.877,153800000.0
2009-01-06 17:33:00,1.8769,1.87845,1.8766,1.87735,116000000.0
2009-01-06 17:34:00,1.8775,1.87825,1.8762,1.87685,189200000.0
2009-01-06 17:35:00,1.8769,1.8773,1.87565,1.87595,116400000.0
2009-01-06 17:36:00,1.87595,1.876,1.8741,1.87585,102200000.0
2009-01-06 17:37:00,1.876,1.87635,1.87325,1.87405,170600000.0
2009-01-06 17:38:00,1.874,1.87515,1.8739,1.8748,128400000.0
2009-01-06 17:39:00,1.87495,1.87615,1.8745,1.8748,143000000.0
2009-01-06 17:40:00,1.8747,1.87615,1.8738,1.87485,113800000.0
2009-01-06 17:41:00,1.875,1.87555,1.87455,1.8748,103600000.0
2009-01-06 17:42:00,1.87485,1.8751,1.8742,1.8744,88000000.0
2009-01-06 17:43:00,1.8745,1.87475,1.8738,1.8746,112600000.0
2009-01-06 17:44:00,1.87485,1.8755,1.87435,1.87445,108400000.0
2009-01-06 17:45:00,1.87435,1.87485,1.87345,1.87485,83200000.0
2009-01-06 17:46:00,1.87505,1.8762,1.8747,1.87555,104800000.0
2009-01-06 17:47:00,1.87535,1.8769,1.8752,1.8763,81400000.0
2009-01-06 17:48:00,1.87625,1.87675,1.87545,1.87655,113400000.0
2009-01-06 17:49:00,1.8766,1.87685,1.8753,1.8755,112600000.0
2009-01-06 17:50:00,1.8756,1.876,1.8747,1.8751,116400000.0
2009-01-06 17:51:00,1.8752,1.8758,1.8735,1.8738,178800000.0
2009-01-06 17:52:00,1.8738,1.87435,1.87295,1.87415,91800000.0
2009-01-06 17:53:00,1.87415,1.8756,1.87285,1.8752,133600000.0
2009-01-06 17:54:00,1.87525,1.87575,1.87395,1.87435,110200000.0
2009-01-06 17:55:00,1.87445,1.87445,1.8733,1.8733,97800000.0
2009-01-06 17:56:00,1.87335,1.8752,1.8732,1.8739,134200000.0
2009-01-06 17:57:00,1.8737,1.8742,1.87355,1.8739,92800000.0
2009-01-06 17:58:00,1.87385,1.874,1.87275,1.8733,105800000.0
2009-01-06 17:59:00,1.87325,1.8738,1.8717,1.87205,125800000.0
2009-01-06 18:00:00,1.8722,1.87315,1.872,1.8723,124200000.0
2009-01-06 18:01:00,1.8725,1.87395,1.8725,1.8732,112000000.0
2009-01-06 18:02:00,1.87355,1.87395,1.873,1.873,75600000.0
2009-01-06 18:03:00,1.8732,1.87385,1.87285,1.87305,86400000.0
2009-01-06 18:04:00,1.87315,1.874,1.8728,1.874,110600000.0
2009-01-06 18:05:00,1.87395,1.8741,1.87365,1.87365,56000000.0
2009-01-06 18:06:00,1.87355,1.87445,1.87305,1.87395,127000000.0
2009-01-06 18:07:00,1.8743,1.8755,1.874,1.87455,126200000.0
2009-01-06 18:08:00,1.87465,1.87585,1.87425,1.87515,159400000.0
2009-01-06 18:09:00,1.8752,1.8758,1.8742,1.8752,127200000.0
2009-01-06 18:10:00,1.8753,1.8766,1.87485,1.87555,110400000.0
2009-01-06 18:11:00,1.8755,1.8759,1.87405,1.87535,192800000.0
2009-01-06 18:12:00,1.87535,1.8762,1.87515,1.8756,57600000.0
2009-01-06 18:13:00,1.87585,1.87645,1.8748,1.87505,80800000.0
2009-01-06 18:14:00,1.8752,1.8761,1.8745,1.87505,159800000.0
2009-01-06 18:15:00,1.8751,1.8758,1.87365,1.87405,119400000.0
2009-01-06 18:16:00,1.874,1.8741,1.87115,1.8726,160600000.0
2009-01-06 18:17:00,1.87215,1.8723,1.87105,1.87145,123000000.0
2009-01-06 18:18:00,1.8714,1.87155,1.8698,1.86995,138600000.0
2009-01-06 18:19:00,1.87015,1.8708,1.87015,1.87035,62400000.0
2009-01-06 18:20:00,1.87055,1.87055,1.86905,1.8692,65600000.0
2009-01-06 18:21:00,1.8692,1.87015,1.8686,1.8689,120000000.0
2009-01-06 18:22:00,1.86925,1.8705,1.86915,1.87045,108400000.0
2009-01-06 18:23:00,1.8706,1.87195,1.86955,1.8708,131400000.0
2009-01-06 18:24:00,1.8706,1.87115,1.87035,1.8709,161400000.0
2009-01-06 18:25:00,1.8709,1.87155,1.86985,1.87085,140800000.0
2009-01-06 18:26:00,1.8709,1.87115,1.8703,1.87045,169000000.0
2009-01-06 18:27:00,1.87045,1.87125,1.8701,1.8705,161800000.0
2009-01-06 18:28:00,1.87045,1.8713,1.8701,1.87055,124200000.0
2009-01-06 18:29:00,1.87045,1.8712,1.87005,1.87005,100800000.0
2009-01-06 18:30:00,1.87015,1.8716,1.86995,1.8713,164600000.0
2009-01-06 18:31:00,1.87135,1.87135,1.86815,1.8686,204000000.0
2009-01-06 18:32:00,1.86875,1.8704,1.86875,1.8701,127000000.0
2009-01-06 18:33:00,1.8701,1.8705,1.86895,1.86945,211400000.0
2009-01-06 18:34:00,1.86985,1.8705,1.86935,1.8695,95000000.0
2009-01-06 18:35:00,1.8695,1.8699,1.869,1.8699,129400000.0
2009-01-06 18:36:00,1.8697,1.87,1.86945,1.86985,56800000.0
2009-01-06 18:37:00,1.86985,1.8705,1.86895,1.8694,118400000.0
2009-01-06 18:38:00,1.86945,1.87015,1.8685,1.86905,132000000.0
2009-01-06 18:39:00,1.86905,1.86945,1.86775,1.86895,162800000.0
2009-01-06 18:40:00,1.8685,1.8694,1.8668,1.8668,155200000.0
2009-01-06 18:41:00,1.86695,1.8682,1.8665,1.86685,192400000.0
2009-01-06 18:42:00,1.867,1.86705,1.8661,1.86665,125400000.0
2009-01-06 18:43:00,1.8668,1.8668,1.866,1.8666,100000000.0
2009-01-06 18:44:00,1.8668,1.8676,1.8666,1.86735,67200000.0
2009-01-06 18:45:00,1.8675,1.86795,1.86645,1.86705,169600000.0
2009-01-06 18:46:00,1.86685,1.86855,1.8666,1.86745,158000000.0
2009-01-06 18:47:00,1.86745,1.8685,1.8667,1.8682,173000000.0
2009-01-06 18:48:00,1.8681,1.8695,1.86735,1.86845,95400000.0
2009-01-06 18:49:00,1.86815,1.86945,1.86815,1.86855,92800000.0
2009-01-06 18:50:00,1.86865,1.8694,1.86835,1.86845,86400000.0
2009-01-06 18:51:00,1.8687,1.8687,1.86745,1.86815,46200000.0
2009-01-06 18:52:00,1.8681,1.8683,1.8668,1.86815,80400000.0
2009-01-06 18:53:00,1.86815,1.86815,1.86665,1.86795,77400000.0
2009-01-06 18:54:00,1.8679,1.86805,1.8671,1.8677,85800000.0
2009-01-06 18:55:00,1.86785,1.86885,1.8673,1.86875,124400000.0
2009-01-06 18:56:00,1.86875,1.87065,1.8686,1.8697,117200000.0
2009-01-06 18:57:00,1.8696,1.86965,1.8682,1.86855,110400000.0
2009-01-06 18:58:00,1.8682,1.86935,1.8682,1.86885,112200000.0
2009-01-06 18:59:00,1.86935,1.87045,1.8687,1.87045,142000000.0
2009-01-06 19:00:00,1.87045,1.87235,1.86985,1.8721,127000000.0
2009-01-06 19:01:00,1.8721,1.8724,1.8709,1.8722,91200000.0
2009-01-06 19:02:00,1.8722,1.87275,1.87155,1.87215,81600000.0
2009-01-06 19:03:00,1.8721,1.8721,1.8704,1.8708,96000000.0
2009-01-06 19:04:00,1.87075,1.8717,1.8699,1.87095,95400000.0
2009-01-06 19:05:00,1.871,1.8711,1.86955,1.87055,112000000.0
2009-01-06 19:06:00,1.8705,1.87125,1.86925,1.8695,69800000.0
2009-01-06 19:07:00,1.8696,1.8721,1.86945,1.87135,133000000.0
2009-01-06 19:08:00,1.87185,1.8724,1.8711,1.87205,125600000.0
2009-01-06 19:09:00,1.8717,1.87255,1.8709,1.87215,96200000.0
2009-01-06 19:10:00,1.87215,1.8722,1.8711,1.8721,99400000.0
2009-01-06 19:11:00,1.8717,1.8717,1.86975,1.8699,112400000.0
2009-01-06 19:12:00,1.86995,1.8703,1.86845,1.86885,119800000.0
2009-01-06 19:13:00,1.86895,1.8702,1.86775,1.8688,152600000.0
2009-01-06 19:14:00,1.8687,1.8706,1.86835,1.86915,151600000.0
2009-01-06 19:15:00,1.8691,1.87095,1.86895,1.8696,166600000.0
2009-01-06 19:16:00,1.86975,1.8713,1.86975,1.8711,98000000.0
2009-01-06 19:17:00,1.8712,1.87125,1.8706,1.87105,71200000.0
2009-01-06 19:18:00,1.87105,1.8722,1.8701,1.87215,156200000.0
2009-01-06 19:19:00,1.87165,1.87495,1.87155,1.87435,153200000.0
2009-01-06 19:20:00,1.8747,1.87515,1.87355,1.8751,139600000.0
2009-01-06 19:21:00,1.875,1.8755,1.8741,1.8746,212400000.0
2009-01-06 19:22:00,1.8749,1.8753,1.8745,1.8751,81200000.0
2009-01-06 19:23:00,1.87495,1.8751,1.87375,1.87385,159200000.0
2009-01-06 19:24:00,1.87375,1.874,1.87235,1.8735,219400000.0
2009-01-06 19:25:00,1.87365,1.874,1.8733,1.87385,181400000.0
2009-01-06 19:26:00,1.87385,1.87385,1.8732,1.8735,80800000.0
2009-01-06 19:27:00,1.8735,1.8736,1.87175,1.87295,135200000.0
2009-01-06 19:28:00,1.8729,1.8732,1.8725,1.8725,50400000.0
2009-01-06 19:29:00,1.8725,1.87265,1.8696,1.8709,137400000.0
2009-01-06 19:30:00,1.87135,1.8726,1.871,1.8713,117400000.0
2009-01-06 19:31:00,1.8714,1.8725,1.87125,1.8724,112400000.0
2009-01-06 19:32:00,1.8724,1.8725,1.8713,1.87175,75000000.0
2009-01-06 19:33:00,1.8717,1.8717,1.8707,1.8707,54000000.0
2009-01-06 19:34:00,1.8708,1.8718,1.86975,1.8718,81600000.0
2009-01-06 19:35:00,1.8718,1.872,1.871,1.8711,164400000.0
2009-01-06 19:36:00,1.87115,1.8717,1.87015,1.87025,65800000.0
2009-01-06 19:37:00,1.8704,1.87105,1.87035,1.8709,98400000.0
2009-01-06 19:38:00,1.87105,1.87105,1.87055,1.8707,64400000.0
2009-01-06 19:39:00,1.8706,1.8708,1.8699,1.8707,52400000.0
2009-01-06 19:40:00,1.8709,1.8711,1.8703,1.87065,127400000.0
2009-01-06 19:41:00,1.8712,1.87135,1.8707,1.87075,91000000.0
2009-01-06 19:42:00,1.8708,1.87105,1.87005,1.87055,152600000.0
2009-01-06 19:43:00,1.8703,1.8707,1.86875,1.86875,89600000.0
2009-01-06 19:44:00,1.8686,1.87085,1.8684,1.86995,103400000.0
2009-01-06 19:45:00,1.86995,1.8707,1.8697,1.8699,65000000.0
2009-01-06 19:46:00,1.86995,1.87,1.86885,1.86885,71400000.0
2009-01-06 19:47:00,1.86905,1.87,1.86905,1.8696,86400000.0
2009-01-06 19:48:00,1.86965,1.8697,1.86915,1.86935,115800000.0
2009-01-06 19:49:00,1.86945,1.86965,1.8686,1.86965,146400000.0
2009-01-06 19:50:00,1.86985,1.8707,1.8697,1.87005,70800000.0
2009-01-06 19:51:00,1.86995,1.87005,1.8693,1.86955,61800000.0
2009-01-06 19:52:00,1.86955,1.8702,1.86875,1.86935,104400000.0
2009-01-06 19:53:00,1.86955,1.86955,1.86795,1.86815,47000000.0
2009-01-06 19:54:00,1.86805,1.8688,1.86785,1.8682,117400000.0
2009-01-06 19:55:00,1.8682,1.8696,1.8682,1.86915,113400000.0
2009-01-06 19:56:00,1.86905,1.8693,1.86825,1.86825,92600000.0
2009-01-06 19:57:00,1.8684,1.8686,1.8683,1.8686,79800000.0
2009-01-06 19:58:00,1.86855,1.86905,1.8683,1.86895,56000000.0
2009-01-06 19:59:00,1.86905,1.86995,1.8684,1.8697,99200000.0
2009-01-06 20:00:00,1.86985,1.8699,1.86945,1.86965,71000000.0
2009-01-06 20:01:00,1.86965,1.8698,1.8694,1.8698,60200000.0
2009-01-06 20:02:00,1.87,1.8705,1.8683,1.86865,99600000.0
2009-01-06 20:03:00,1.86845,1.86885,1.8666,1.86705,127400000.0
2009-01-06 20:04:00,1.8669,1.8669,1.8654,1.8654,172200000.0
2009-01-06 20:05:00,1.86545,1.86565,1.8645,1.86475,156200000.0
2009-01-06 20:06:00,1.8649,1.8659,1.8643,1.86445,105200000.0
2009-01-06 20:07:00,1.86425,1.8654,1.86415,1.86495,81000000.0
2009-01-06 20:08:00,1.86495,1.8662,1.86495,1.8652,72400000.0
2009-01-06 20:09:00,1.8654,1.86615,1.8654,1.866,60800000.0
2009-01-06 20:10:00,1.866,1.8667,1.866,1.8665,48000000.0
2009-01-06 20:11:00,1.8665,1.8666,1.86515,1.86565,105000000.0
2009-01-06 20:12:00,1.86565,1.86685,1.86555,1.8668,62400000.0
2009-01-06 20:13:00,1.86685,1.86945,1.86685,1.86835,138000000.0
2009-01-06 20:14:00,1.86825,1.86865,1.8682,1.8685,78400000.0
2009-01-06 20:15:00,1.86805,1.8683,1.86705,1.8672,118400000.0
2009-01-06 20:16:00,1.86725,1.86865,1.86725,1.86855,102600000.0
2009-01-06 20:17:00,1.86855,1.869,1.86725,1.8682,107200000.0
2009-01-06 20:18:00,1.8681,1.86865,1.86805,1.86825,80000000.0
2009-01-06 20:19:00,1.86825,1.87,1.86795,1.8689,74600000.0
2009-01-06 20:20:00,1.869,1.86925,1.8684,1.8692,66200000.0
2009-01-06 20:21:00,1.86875,1.86885,1.8679,1.86835,72000000.0
2009-01-06 20:22:00,1.86825,1.869,1.86715,1.86715,50200000.0
2009-01-06 20:23:00,1.86705,1.8672,1.8652,1.8658,250800000.0
2009-01-06 20:24:00,1.8657,1.866,1.86485,1.86545,104800000.0
2009-01-06 20:25:00,1.86555,1.8662,1.86545,1.8659,84000000.0
2009-01-06 20:26:00,1.8659,1.8666,1.8657,1.8658,60800000.0
2009-01-06 20:27:00,1.8658,1.8658,1.8644,1.86485,40000000.0
2009-01-06 20:28:00,1.86495,1.8651,1.86385,1.86415,110000000.0
2009-01-06 20:29:00,1.8642,1.8644,1.864,1.8642,38800000.0
2009-01-06 20:30:00,1.86435,1.86535,1.86415,1.86535,67200000.0
2009-01-06 20:31:00,1.86525,1.8658,1.86505,1.8652,50200000.0
2009-01-06 20:32:00,1.8651,1.8658,1.86465,1.8658,49800000.0
2009-01-06 20:33:00,1.866,1.8662,1.8658,1.8662,37800000.0
2009-01-06 20:34:00,1.86625,1.86645,1.86575,1.86575,55400000.0
2009-01-06 20:35:00,1.86575,1.8669,1.86575,1.86665,121800000.0
2009-01-06 20:36:00,1.8667,1.8668,1.86645,1.86655,32000000.0
2009-01-06 20:37:00,1.86665,1.867,1.8663,1.86635,67600000.0
2009-01-06 20:38:00,1.8663,1.86665,1.8663,1.86655,37800000.0
2009-01-06 20:39:00,1.8666,1.8666,1.86645,1.8665,10200000.0
2009-01-06 20:40:00,1.8665,1.86655,1.8665,1.86655,7200000.0
2009-01-06 20:41:00,1.8667,1.8676,1.86665,1.86705,59400000.0
2009-01-06 20:42:00,1.86715,1.86795,1.86705,1.8676,62600000.0
2009-01-06 20:43:00,1.8676,1.8676,1.86615,1.8662,128000000.0
2009-01-06 20:44:00,1.8662,1.8668,1.8661,1.8665,97400000.0
2009-01-06 20:45:00,1.8666,1.8673,1.86635,1.8667,105800000.0
2009-01-06 20:46:00,1.8667,1.867,1.8667,1.8667,37400000.0
2009-01-06 20:47:00,1.86675,1.86725,1.8664,1.86725,74800000.0
2009-01-06 20:48:00,1.86705,1.8678,1.86625,1.86695,195800000.0
2009-01-06 20:49:00,1.86715,1.86715,1.866,1.86625,105000000.0
2009-01-06 20:50:00,1.8659,1.86625,1.86535,1.86625,105800000.0
2009-01-06 20:51:00,1.8662,1.8662,1.8657,1.8657,54800000.0
2009-01-06 20:52:00,1.8657,1.86635,1.8657,1.8662,68000000.0
2009-01-06 20:53:00,1.86635,1.86675,1.8663,1.86645,24000000.0
2009-01-06 20:54:00,1.86655,1.8666,1.86575,1.8663,24000000.0
2009-01-06 20:55:00,1.86655,1.86675,1.86605,1.86675,32000000.0
2009-01-06 20:56:00,1.8664,1.8668,1.8656,1.86565,56400000.0
2009-01-06 20:57:00,1.8658,1.8661,1.86505,1.8661,78400000.0
2009-01-06 20:58:00,1.8661,1.8667,1.86385,1.86455,97000000.0
2009-01-06 20:59:00,1.8646,1.8659,1.8639,1.86565,95800000.0
2009-01-06 21:00:00,1.86575,1.86625,1.86365,1.86625,116400000.0
2009-01-06 21:01:00,1.86635,1.86645,1.86495,1.8659,96000000.0
2009-01-06 21:02:00,1.8661,1.86775,1.86535,1.8671,116800000.0
2009-01-06 21:03:00,1.8674,1.8679,1.86665,1.86735,121600000.0
2009-01-06 21:04:00,1.86755,1.86765,1.86625,1.8666,66200000.0
2009-01-06 21:05:00,1.86695,1.869,1.8667,1.86825,104000000.0
2009-01-06 21:06:00,1.8678,1.8692,1.86775,1.86805,162200000.0
2009-01-06 21:07:00,1.8683,1.8683,1.8658,1.866,113600000.0
2009-01-06 21:08:00,1.86635,1.86705,1.86595,1.8661,180200000.0
2009-01-06 21:09:00,1.8661,1.8666,1.86595,1.86615,89600000.0
2009-01-06 21:10:00,1.8662,1.8662,1.8642,1.86515,103600000.0
2009-01-06 21:11:00,1.86515,1.8662,1.8644,1.8661,85000000.0
2009-01-06 21:12:00,1.8661,1.86625,1.8649,1.86595,136600000.0
2009-01-06 21:13:00,1.8659,1.8667,1.86525,1.86635,70800000.0
2009-01-06 21:14:00,1.86635,1.8665,1.8652,1.86635,128200000.0
2009-01-06 21:15:00,1.866,1.8679,1.86505,1.8663,141400000.0
2009-01-06 21:16:00,1.86645,1.8668,1.86555,1.8658,102800000.0
2009-01-06 21:17:00,1.8658,1.86725,1.8657,1.8661,103400000.0
2009-01-06 21:18:00,1.86615,1.86675,1.86565,1.86615,146200000.0
2009-01-06 21:19:00,1.86615,1.86615,1.86545,1.8657,73000000.0
2009-01-06 21:20:00,1.8657,1.867,1.86565,1.8662,143400000.0
2009-01-06 21:21:00,1.8664,1.8683,1.8664,1.8676,132200000.0
2009-01-06 21:22:00,1.8676,1.86845,1.8672,1.8674,107400000.0
2009-01-06 21:23:00,1.8673,1.8685,1.8672,1.86785,94200000.0
2009-01-06 21:24:00,1.86805,1.86855,1.8673,1.8679,104400000.0
2009-01-06 21:25:00,1.86825,1.8686,1.86715,1.8681,104000000.0
2009-01-06 21:26:00,1.86825,1.86845,1.8676,1.86815,89400000.0
2009-01-06 21:27:00,1.86815,1.86825,1.8673,1.8673,91400000.0
2009-01-06 21:28:00,1.86695,1.8671,1.86535,1.8663,105400000.0
2009-01-06 21:29:00,1.8661,1.8661,1.8651,1.8653,48400000.0
2009-01-06 21:30:00,1.8652,1.86565,1.865,1.86515,48000000.0
2009-01-06 21:31:00,1.86505,1.8659,1.86505,1.86555,38400000.0
2009-01-06 21:32:00,1.86565,1.86675,1.86565,1.86575,79200000.0
2009-01-06 21:33:00,1.8659,1.8661,1.8653,1.86595,46400000.0
2009-01-06 21:34:00,1.866,1.86645,1.86575,1.86615,76800000.0
2009-01-06 21:35:00,1.8661,1.8663,1.8648,1.8655,65400000.0
2009-01-06 21:36:00,1.86565,1.86595,1.86425,1.86575,73600000.0
2009-01-06 21:37:00,1.86585,1.86585,1.86415,1.8658,94600000.0
2009-01-06 21:38:00,1.86535,1.86565,1.8651,1.8654,27800000.0
2009-01-06 21:39:00,1.86535,1.8658,1.86525,1.86545,14200000.0
2009-01-06 21:40:00,1.8656,1.8671,1.8656,1.8671,73400000.0
2009-01-06 21:41:00,1.8671,1.8676,1.86545,1.8658,94200000.0
2009-01-06 21:42:00,1.86575,1.86585,1.86555,1.86575,32000000.0
2009-01-06 21:43:00,1.86555,1.86555,1.86515,1.86515,24200000.0
2009-01-06 21:44:00,1.8648,1.8651,1.86465,1.8651,20400000.0
2009-01-06 21:45:00,1.8649,1.8653,1.86375,1.864,70400000.0
2009-01-06 21:46:00,1.864,1.8644,1.86275,1.8635,159600000.0
2009-01-06 21:47:00,1.8635,1.864,1.8631,1.86345,72400000.0
2009-01-06 21:48:00,1.86335,1.86355,1.86295,1.8633,65200000.0
2009-01-06 21:49:00,1.86325,1.8636,1.8624,1.86275,106000000.0
2009-01-06 21:50:00,1.86275,1.86365,1.86275,1.8632,67200000.0
2009-01-06 21:51:00,1.8631,1.8637,1.8622,1.86265,77800000.0
2009-01-06 21:52:00,1.86255,1.8627,1.8615,1.86205,68800000.0
2009-01-06 21:53:00,1.86195,1.86195,1.86085,1.86105,60800000.0
2009-01-06 21:54:00,1.86105,1.86165,1.86105,1.86165,32000000.0
2009-01-06 21:55:00,1.86175,1.86235,1.8613,1.86185,56000000.0
2009-01-06 21:56:00,1.86185,1.8629,1.8618,1.8627,57600000.0
2009-01-06 21:57:00,1.8626,1.8626,1.862,1.8624,35200000.0
2009-01-06 21:58:00,1.8623,1.86375,1.8623,1.8636,65600000.0
2009-01-06 21:59:00,1.8638,1.86535,1.86375,1.8639,134800000.0
2009-01-06 22:00:00,1.864,1.86495,1.8635,1.86395,94200000.0
2009-01-06 22:01:00,1.86415,1.86415,1.8624,1.86295,68400000.0
2009-01-06 22:02:00,1.8629,1.8638,1.86255,1.86345,49600000.0
2009-01-06 22:03:00,1.86345,1.8641,1.86315,1.864,57000000.0
2009-01-06 22:04:00,1.86395,1.86395,1.861,1.8617,102800000.0
2009-01-06 22:05:00,1.86185,1.86295,1.8612,1.86255,145200000.0
2009-01-06 22:06:00,1.8624,1.8638,1.8622,1.8636,94000000.0
2009-01-06 22:07:00,1.8635,1.8635,1.8622,1.86245,86400000.0
2009-01-06 22:08:00,1.86245,1.8625,1.86215,1.86235,30400000.0
2009-01-06 22:09:00,1.86255,1.8626,1.8621,1.86245,36800000.0
2009-01-06 22:10:00,1.8626,1.8637,1.86245,1.8635,60800000.0
2009-01-06 22:11:00,1.86355,1.86475,1.86225,1.86375,115600000.0
2009-01-06 22:12:00,1.86385,1.8643,1.8633,1.8637,139400000.0
2009-01-06 22:13:00,1.8637,1.8642,1.8637,1.8641,63000000.0
2009-01-06 22:14:00,1.86415,1.86415,1.8617,1.862,72800000.0
2009-01-06 22:15:00,1.86205,1.8631,1.8616,1.8618,94200000.0
2009-01-06 22:16:00,1.86165,1.86275,1.86165,1.86275,33600000.0
2009-01-06 22:17:00,1.86265,1.8628,1.86195,1.8628,24000000.0
2009-01-06 22:18:00,1.8629,1.86335,1.8627,1.863,60200000.0
2009-01-06 22:19:00,1.86295,1.8636,1.86285,1.8636,54400000.0
2009-01-06 22:20:00,1.86345,1.86405,1.86315,1.86395,40000000.0
2009-01-06 22:21:00,1.86395,1.8654,1.86395,1.86495,70600000.0
2009-01-06 22:22:00,1.86485,1.86535,1.8647,1.8647,70400000.0
2009-01-06 22:23:00,1.8646,1.8662,1.8646,1.866,47200000.0
2009-01-06 22:24:00,1.8661,1.8661,1.8642,1.8642,95600000.0
2009-01-06 22:25:00,1.864,1.8659,1.864,1.86565,135600000.0
2009-01-06 22:26:00,1.86555,1.86635,1.8646,1.86535,137400000.0
2009-01-06 22:27:00,1.8655,1.86605,1.86495,1.86505,56000000.0
2009-01-06 22:28:00,1.86505,1.86505,1.86395,1.8647,68000000.0
2009-01-06 22:29:00,1.8648,1.86535,1.86465,1.8649,63000000.0
2009-01-06 22:30:00,1.865,1.86545,1.8649,1.86535,42000000.0
2009-01-06 22:31:00,1.8652,1.8657,1.86475,1.8656,64200000.0
2009-01-06 22:32:00,1.86555,1.8672,1.86535,1.86595,60600000.0
2009-01-06 22:33:00,1.86595,1.868,1.8654,1.86795,151200000.0
2009-01-06 22:34:00,1.8679,1.868,1.8664,1.8676,113200000.0
2009-01-06 22:35:00,1.8676,1.8677,1.86685,1.8671,48000000.0
2009-01-06 22:36:00,1.86725,1.8685,1.86675,1.86695,110000000.0
2009-01-06 22:37:00,1.8671,1.8682,1.8668,1.86795,175200000.0
2009-01-06 22:38:00,1.86795,1.86815,1.8676,1.86785,40200000.0
2009-01-06 22:39:00,1.86795,1.8682,1.8671,1.86775,92399999.0
2009-01-06 22:40:00,1.86765,1.86775,1.8667,1.86715,78400000.0
2009-01-06 22:41:00,1.86705,1.8672,1.86455,1.86455,58400000.0
2009-01-06 22:42:00,1.86485,1.86625,1.86485,1.86625,20800000.0
2009-01-06 22:43:00,1.86625,1.86795,1.86545,1.86785,66600000.0
2009-01-06 22:44:00,1.8677,1.8685,1.86765,1.86815,56000000.0
2009-01-06 22:45:00,1.868,1.8691,1.86745,1.8689,92400000.0
2009-01-06 22:46:00,1.8688,1.8692,1.86815,1.86825,55600000.0
2009-01-06 22:47:00,1.8684,1.86925,1.86735,1.8686,163800000.0
2009-01-06 22:48:00,1.8687,1.87025,1.8685,1.87,64800000.0
2009-01-06 22:49:00,1.86965,1.86975,1.8678,1.86815,143600000.0
2009-01-06 22:50:00,1.8682,1.8685,1.868,1.86825,47000000.0
2009-01-06 22:51:00,1.86825,1.8689,1.86775,1.8689,34800000.0
2009-01-06 22:52:00,1.8688,1.8692,1.8681,1.86855,108800000.0
2009-01-06 22:53:00,1.8685,1.8685,1.86825,1.86825,7000000.0
2009-01-06 22:54:00,1.8681,1.86955,1.86795,1.86835,77600000.0
2009-01-06 22:55:00,1.8684,1.8693,1.8682,1.86915,81800000.0
2009-01-06 22:56:00,1.8691,1.87025,1.8691,1.8701,133600000.0
2009-01-06 22:57:00,1.87005,1.87005,1.8674,1.8685,114200000.0
2009-01-06 22:58:00,1.86885,1.86955,1.8685,1.86885,62400000.0
2009-01-06 22:59:00,1.86885,1.86885,1.8682,1.8682,31000000.0
2009-01-06 23:00:00,1.8686,1.8701,1.8681,1.86865,131800000.0
2009-01-06 23:01:00,1.8687,1.869,1.86775,1.8681,139200000.0
2009-01-06 23:02:00,1.8682,1.8687,1.86775,1.86785,52800000.0
2009-01-06 23:03:00,1.86775,1.86775,1.8667,1.86705,87600000.0
2009-01-06 23:04:00,1.8672,1.86745,1.86625,1.86665,104600000.0
2009-01-06 23:05:00,1.8667,1.8675,1.86665,1.8675,30000000.0
2009-01-06 23:06:00,1.8676,1.8677,1.86685,1.86685,26400000.0
2009-01-06 23:07:00,1.8672,1.868,1.8672,1.868,43200000.0
2009-01-06 23:08:00,1.868,1.86835,1.8678,1.8678,41600000.0
2009-01-06 23:09:00,1.8682,1.86925,1.86815,1.86925,49000000.0
2009-01-06 23:10:00,1.86925,1.86925,1.868,1.86815,36400000.0
2009-01-06 23:11:00,1.868,1.8689,1.86785,1.8685,21200000.0
2009-01-06 23:12:00,1.8685,1.8685,1.86775,1.86785,20200000.0
2009-01-06 23:13:00,1.86795,1.8682,1.86795,1.8682,19200000.0
2009-01-06 23:14:00,1.8681,1.8681,1.86775,1.868,9600000.0
2009-01-06 23:15:00,1.86795,1.8685,1.8675,1.86785,23200000.0
2009-01-06 23:16:00,1.8676,1.8677,1.8676,1.86765,10200000.0
2009-01-06 23:17:00,1.86765,1.8679,1.86725,1.86745,27400000.0
2009-01-06 23:18:00,1.8676,1.86785,1.8675,1.86785,15000000.0
2009-01-06 23:19:00,1.8679,1.86815,1.86775,1.8681,25000000.0
2009-01-06 23:20:00,1.86815,1.8684,1.8677,1.86815,52800000.0
2009-01-06 23:21:00,1.8681,1.8684,1.868,1.8684,22600000.0
2009-01-06 23:22:00,1.86805,1.8684,1.86795,1.8684,38000000.0
2009-01-06 23:23:00,1.86865,1.8688,1.86855,1.8688,11200000.0
2009-01-06 23:24:00,1.8687,1.8692,1.8687,1.86915,19200000.0
2009-01-06 23:25:00,1.8692,1.86955,1.86905,1.86955,12800000.0
2009-01-06 23:26:00,1.86965,1.87,1.86945,1.8698,27200000.0
2009-01-06 23:27:00,1.86985,1.86995,1.86965,1.8698,16000000.0
2009-01-06 23:28:00,1.86965,1.8697,1.8694,1.86955,11200000.0
2009-01-06 23:29:00,1.86965,1.87045,1.86955,1.87045,20800000.0
2009-01-06 23:30:00,1.8701,1.871,1.8701,1.87085,28200000.0
2009-01-06 23:31:00,1.8708,1.8711,1.87045,1.8707,36800000.0
2009-01-06 23:32:00,1.8708,1.87095,1.8706,1.87065,30400000.0
2009-01-06 23:33:00,1.8707,1.8707,1.8699,1.87035,10600000.0
2009-01-06 23:34:00,1.87045,1.87065,1.8703,1.8703,11200000.0
2009-01-06 23:35:00,1.87005,1.8704,1.87005,1.87035,17600000.0
2009-01-06 23:36:00,1.87025,1.8704,1.87005,1.8704,19200000.0
2009-01-06 23:37:00,1.87045,1.8706,1.87,1.87005,27200000.0
2009-01-06 23:38:00,1.8701,1.8701,1.87005,1.8701,6400000.0
2009-01-06 23:39:00,1.8701,1.8707,1.86955,1.8698,36000000.0
2009-01-06 23:40:00,1.86975,1.8707,1.86975,1.8701,32600000.0
2009-01-06 23:41:00,1.87045,1.8705,1.8704,1.8704,12800000.0
2009-01-06 23:42:00,1.87075,1.8711,1.8704,1.8705,23400000.0
2009-01-06 23:43:00,1.87015,1.87025,1.87015,1.87025,9600000.0
2009-01-06 23:44:00,1.87045,1.87075,1.87035,1.87075,17600000.0
2009-01-06 23:45:00,1.87085,1.87085,1.87035,1.87045,34200000.0
2009-01-06 23:46:00,1.8705,1.8706,1.86985,1.8701,43600000.0
2009-01-06 23:47:00,1.8704,1.87055,1.86975,1.87005,83000000.0
2009-01-06 23:48:00,1.86995,1.86995,1.86955,1.8697,47400000.0
2009-01-06 23:49:00,1.86985,1.8704,1.8696,1.8703,77600000.0
2009-01-06 23:50:00,1.8697,1.8702,1.86965,1.86985,52800000.0
2009-01-06 23:51:00,1.8699,1.87035,1.8698,1.87035,49000000.0
2009-01-06 23:52:00,1.87015,1.87095,1.8701,1.8704,67000000.0
2009-01-06 23:53:00,1.87035,1.8705,1.87,1.8703,43600000.0
2009-01-06 23:54:00,1.8702,1.8707,1.8702,1.8705,32800000.0
2009-01-06 23:55:00,1.8705,1.8707,1.8702,1.87045,32800000.0
2009-01-06 23:56:00,1.87035,1.8707,1.87025,1.8705,19200000.0
2009-01-06 23:57:00,1.8703,1.8705,1.8699,1.8701,34200000.0
2009-01-06 23:58:00,1.87,1.8705,1.8699,1.8705,27200000.0
2009-01-06 23:59:00,1.87055,1.87105,1.87005,1.87105,53600000.0
2009-01-07 00:00:00,1.87105,1.87185,1.8706,1.87185,56000000.0
2009-01-07 00:01:00,1.872,1.87245,1.8704,1.872,36000000.0
2009-01-07 00:02:00,1.87205,1.87225,1.8711,1.87185,39600000.0
2009-01-07 00:03:00,1.8721,1.8728,1.8713,1.8728,27400000.0
2009-01-07 00:04:00,1.87315,1.87315,1.8719,1.87275,23400000.0
2009-01-07 00:05:00,1.8727,1.87295,1.87175,1.8719,161600000.0
2009-01-07 00:06:00,1.8719,1.87285,1.8718,1.872,142800000.0
2009-01-07 00:07:00,1.872,1.87225,1.8718,1.8718,60400000.0
2009-01-07 00:08:00,1.8718,1.8724,1.8718,1.87195,80000000.0
2009-01-07 00:09:00,1.8721,1.87285,1.8719,1.87225,56200000.0
2009-01-07 00:10:00,1.87255,1.87265,1.8723,1.8723,4800000.0
2009-01-07 00:11:00,1.87255,1.8729,1.87175,1.87275,30400000.0
2009-01-07 00:12:00,1.8729,1.873,1.8729,1.873,3200000.0
2009-01-07 00:13:00,1.87315,1.8736,1.8731,1.8736,6400000.0
2009-01-07 00:14:00,1.87375,1.87575,1.87315,1.8747,83000000.0
2009-01-07 00:15:00,1.8747,1.8758,1.87305,1.8752,171800000.0
2009-01-07 00:16:00,1.8754,1.8754,1.87345,1.87355,56800000.0
2009-01-07 00:17:00,1.87395,1.8743,1.8723,1.8729,232600000.0
2009-01-07 00:18:00,1.87295,1.8742,1.87295,1.87375,50200000.0
2009-01-07 00:19:00,1.87385,1.87505,1.87355,1.87475,45400000.0
2009-01-07 00:20:00,1.8747,1.8747,1.87405,1.87415,32000000.0
2009-01-07 00:21:00,1.87435,1.87435,1.8737,1.87385,30400000.0
2009-01-07 00:22:00,1.8737,1.8737,1.8735,1.8737,9600000.0
2009-01-07 00:23:00,1.8736,1.8737,1.8729,1.873,34400000.0
2009-01-07 00:24:00,1.87305,1.8736,1.87285,1.87305,41200000.0
2009-01-07 00:25:00,1.87285,1.87285,1.8723,1.8723,79400000.0
2009-01-07 00:26:00,1.8723,1.8723,1.87075,1.8723,313000000.0
2009-01-07 00:27:00,1.8723,1.8724,1.8722,1.8722,139400000.0
2009-01-07 00:28:00,1.8722,1.8725,1.8721,1.8722,70400000.0
2009-01-07 00:29:00,1.87225,1.87225,1.8722,1.8722,92600000.0
2009-01-07 00:30:00,1.8722,1.8722,1.8722,1.8722,168000000.0
2009-01-07 00:31:00,1.8711,1.8711,1.87055,1.871,37400000.0
2009-01-07 00:32:00,1.8711,1.87135,1.8711,1.87125,12800000.0
2009-01-07 00:33:00,1.8712,1.8712,1.87075,1.87075,11200000.0
2009-01-07 00:34:00,1.871,1.87115,1.87065,1.8708,35200000.0
2009-01-07 00:35:00,1.8706,1.8712,1.87055,1.8712,26200000.0
2009-01-07 00:36:00,1.8715,1.8716,1.8713,1.8716,21200000.0
2009-01-07 00:37:00,1.87165,1.87165,1.8715,1.8715,15000000.0
2009-01-07 00:38:00,1.8716,1.8722,1.8716,1.87215,9600000.0
2009-01-07 00:39:00,1.8715,1.8729,1.8712,1.8729,120600000.0
2009-01-07 00:40:00,1.8728,1.87295,1.87245,1.87295,19200000.0
2009-01-07 00:41:00,1.87285,1.8734,1.8723,1.8728,84200000.0
2009-01-07 00:42:00,1.87235,1.87255,1.87045,1.8724,258400000.0
2009-01-07 00:43:00,1.8724,1.87285,1.8722,1.8722,121200000.0
2009-01-07 00:44:00,1.8722,1.8722,1.8722,1.8722,77000000.0
2009-01-07 00:45:00,1.8722,1.87315,1.8719,1.8722,130000000.0
2009-01-07 00:46:00,1.87245,1.8734,1.87195,1.87265,75200000.0
2009-01-07 00:47:00,1.8724,1.87295,1.87175,1.87205,149000000.0
2009-01-07 00:48:00,1.8722,1.8726,1.8719,1.87205,42400000.0
2009-01-07 00:49:00,1.8721,1.8722,1.87155,1.87185,49400000.0
2009-01-07 00:50:00,1.87225,1.8729,1.8718,1.8729,108000000.0
2009-01-07 00:51:00,1.873,1.87385,1.872,1.8738,76200000.0
2009-01-07 00:52:00,1.874,1.8744,1.874,1.8744,12200000.0
2009-01-07 00:53:00,1.87455,1.87505,1.87445,1.87505,11200000.0
2009-01-07 00:54:00,1.87515,1.87545,1.87495,1.87495,27200000.0
2009-01-07 00:55:00,1.8748,1.87495,1.8743,1.87445,153800000.0
2009-01-07 00:56:00,1.8744,1.8756,1.8741,1.8752,70000000.0
2009-01-07 00:57:00,1.8752,1.8752,1.87435,1.8745,38800000.0
2009-01-07 00:58:00,1.87455,1.875,1.8737,1.87385,65400000.0
2009-01-07 00:59:00,1.87375,1.8746,1.87375,1.8746,22200000.0
2009-01-07 01:00:00,1.8748,1.8754,1.8732,1.8735,90200000.0
2009-01-07 01:01:00,1.87375,1.874,1.8734,1.87395,34000000.0
2009-01-07 01:02:00,1.8741,1.87455,1.87375,1.87445,20800000.0
2009-01-07 01:03:00,1.87455,1.87505,1.87385,1.87485,12800000.0
2009-01-07 01:04:00,1.87485,1.8755,1.87485,1.87535,27200000.0
2009-01-07 01:05:00,1.8757,1.87615,1.87505,1.8757,121000000.0
2009-01-07 01:06:00,1.87565,1.8763,1.8754,1.8756,28600000.0
2009-01-07 01:07:00,1.87545,1.87595,1.8749,1.87595,56000000.0
2009-01-07 01:08:00,1.8753,1.87575,1.8753,1.87535,6400000.0
2009-01-07 01:09:00,1.87575,1.8763,1.8753,1.8757,43200000.0
2009-01-07 01:10:00,1.8759,1.8759,1.87515,1.87525,17600000.0
2009-01-07 01:11:00,1.8752,1.8754,1.87495,1.87505,16600000.0
2009-01-07 01:12:00,1.8751,1.87515,1.8745,1.875,30400000.0
2009-01-07 01:13:00,1.875,1.875,1.87455,1.875,19200000.0
2009-01-07 01:14:00,1.87515,1.8755,1.875,1.8754,9600000.0
2009-01-07 01:15:00,1.8755,1.8755,1.87475,1.87475,17600000.0
2009-01-07 01:16:00,1.8749,1.8749,1.8734,1.8735,44000000.0
2009-01-07 01:17:00,1.87385,1.87405,1.87325,1.87345,17600000.0
2009-01-07 01:18:00,1.8735,1.8747,1.8733,1.8737,152800000.0
2009-01-07 01:19:00,1.87385,1.8746,1.8737,1.8746,77400000.0
2009-01-07 01:20:00,1.8748,1.87645,1.8748,1.87485,167000000.0
2009-01-07 01:21:00,1.87505,1.876,1.87375,1.8744,193800000.0
2009-01-07 01:22:00,1.8744,1.8749,1.87365,1.8747,84600000.0
2009-01-07 01:23:00,1.8748,1.87485,1.8744,1.8744,53600000.0
2009-01-07 01:24:00,1.87445,1.87445,1.8733,1.87365,50600000.0
2009-01-07 01:25:00,1.87345,1.8737,1.8734,1.8736,35800000.0
2009-01-07 01:26:00,1.87345,1.8737,1.87345,1.8737,12800000.0
2009-01-07 01:27:00,1.8737,1.87395,1.8737,1.87395,4800000.0
2009-01-07 01:28:00,1.87395,1.8742,1.87345,1.87345,24000000.0
2009-01-07 01:29:00,1.8734,1.8734,1.87195,1.87245,45400000.0
2009-01-07 01:30:00,1.8725,1.8732,1.8725,1.87285,15400000.0
2009-01-07 01:31:00,1.8729,1.873,1.87215,1.87275,22400000.0
2009-01-07 01:32:00,1.87295,1.87415,1.87295,1.87415,28800000.0
2009-01-07 01:33:00,1.8742,1.8742,1.8732,1.8735,36800000.0
2009-01-07 01:34:00,1.8735,1.8735,1.8715,1.87225,129600000.0
2009-01-07 01:35:00,1.87155,1.87225,1.87115,1.87185,97600000.0
2009-01-07 01:36:00,1.8719,1.8725,1.87185,1.8725,78200000.0
2009-01-07 01:37:00,1.87265,1.8732,1.87185,1.873,97400000.0
2009-01-07 01:38:00,1.87315,1.8737,1.8727,1.87325,158600000.0
2009-01-07 01:39:00,1.87325,1.8737,1.8726,1.8732,77000000.0
2009-01-07 01:40:00,1.8731,1.87335,1.8723,1.8726,58200000.0
2009-01-07 01:41:00,1.8726,1.87355,1.8724,1.87355,49000000.0
2009-01-07 01:42:00,1.87355,1.87415,1.87355,1.8738,27800000.0
2009-01-07 01:43:00,1.87375,1.87395,1.87305,1.87325,40800000.0
2009-01-07 01:44:00,1.87325,1.8734,1.87325,1.8734,9400000.0
2009-01-07 01:45:00,1.8733,1.87375,1.8732,1.87375,21400000.0
2009-01-07 01:46:00,1.87375,1.87505,1.87375,1.87505,54800000.0
2009-01-07 01:47:00,1.87445,1.87555,1.87435,1.875,47800000.0
2009-01-07 01:48:00,1.8754,1.8754,1.87395,1.87485,50600000.0
2009-01-07 01:49:00,1.874,1.87535,1.874,1.875,45400000.0
2009-01-07 01:50:00,1.8747,1.87615,1.8746,1.87585,53600000.0
2009-01-07 01:51:00,1.87615,1.87615,1.8757,1.87575,12800000.0
2009-01-07 01:52:00,1.8758,1.8758,1.8751,1.8754,32000000.0
2009-01-07 01:53:00,1.8757,1.87655,1.87515,1.87525,78800000.0
2009-01-07 01:54:00,1.8752,1.8759,1.8752,1.87585,48400000.0
2009-01-07 01:55:00,1.8758,1.87635,1.87565,1.876,22400000.0
2009-01-07 01:56:00,1.87635,1.8764,1.87605,1.8761,12800000.0
2009-01-07 01:57:00,1.8755,1.8761,1.875,1.87585,28800000.0
2009-01-07 01:58:00,1.8757,1.87585,1.8749,1.87495,24000000.0
2009-01-07 01:59:00,1.87465,1.87505,1.8743,1.87505,110600000.0
2009-01-07 02:00:00,1.87505,1.87505,1.87415,1.8745,56800000.0
2009-01-07 02:01:00,1.87475,1.8757,1.87475,1.87545,30400000.0
2009-01-07 02:02:00,1.8756,1.87595,1.8752,1.87595,27200000.0
2009-01-07 02:03:00,1.87605,1.87635,1.8755,1.8759,54400000.0
2009-01-07 02:04:00,1.87585,1.8768,1.87535,1.8761,117200000.0
2009-01-07 02:05:00,1.8758,1.87625,1.87545,1.8761,65800000.0
2009-01-07 02:06:00,1.8761,1.8761,1.87475,1.8748,166400000.0
2009-01-07 02:07:00,1.8749,1.8753,1.8743,1.8746,115800000.0
2009-01-07 02:08:00,1.87455,1.875,1.87455,1.87475,67000000.0
2009-01-07 02:09:00,1.87485,1.87515,1.87435,1.87485,102800000.0
2009-01-07 02:10:00,1.87495,1.87535,1.87495,1.87515,64200000.0
2009-01-07 02:11:00,1.87535,1.8769,1.8753,1.8767,191800000.0
2009-01-07 02:12:00,1.8759,1.8763,1.8757,1.87605,57800000.0
2009-01-07 02:13:00,1.8758,1.87615,1.87525,1.87615,131200000.0
2009-01-07 02:14:00,1.87605,1.8762,1.87505,1.87535,83600000.0
2009-01-07 02:15:00,1.8755,1.87595,1.875,1.8753,54400000.0
2009-01-07 02:16:00,1.87515,1.87555,1.8748,1.87495,60800000.0
2009-01-07 02:17:00,1.87485,1.87575,1.87485,1.87555,70200000.0
2009-01-07 02:18:00,1.8756,1.87615,1.87525,1.87535,102400000.0
2009-01-07 02:19:00,1.87555,1.8759,1.8752,1.8758,92800000.0
2009-01-07 02:20:00,1.87565,1.87565,1.87455,1.87515,67200000.0
2009-01-07 02:21:00,1.8751,1.8752,1.87435,1.8752,36200000.0
2009-01-07 02:22:00,1.87525,1.87535,1.8747,1.8752,47400000.0
2009-01-07 02:23:00,1.8754,1.8759,1.8748,1.8751,58800000.0
2009-01-07 02:24:00,1.87525,1.876,1.87525,1.87595,139200000.0
2009-01-07 02:25:00,1.8759,1.8774,1.8754,1.87735,117600000.0
2009-01-07 02:26:00,1.87715,1.8778,1.87605,1.87655,184200000.0
2009-01-07 02:27:00,1.87655,1.877,1.87585,1.8765,137200000.0
2009-01-07 02:28:00,1.87645,1.8765,1.8753,1.8753,112600000.0
2009-01-07 02:29:00,1.8753,1.87615,1.87485,1.875,88600000.0
2009-01-07 02:30:00,1.8751,1.8751,1.8739,1.87445,122400000.0
2009-01-07 02:31:00,1.87445,1.8751,1.8722,1.87355,178400000.0
2009-01-07 02:32:00,1.87395,1.8741,1.87225,1.87315,123000000.0
2009-01-07 02:33:00,1.87295,1.8735,1.87265,1.87265,76000000.0
2009-01-07 02:34:00,1.87255,1.8726,1.8711,1.8718,160600000.0
2009-01-07 02:35:00,1.8718,1.87255,1.8717,1.87255,61200000.0
2009-01-07 02:36:00,1.87265,1.8735,1.8715,1.8717,128800000.0
2009-01-07 02:37:00,1.8719,1.87235,1.8717,1.8719,66600000.0
2009-01-07 02:38:00,1.8719,1.8724,1.87155,1.8718,140800000.0
2009-01-07 02:39:00,1.87195,1.8722,1.87085,1.87115,146400000.0
2009-01-07 02:40:00,1.87105,1.8719,1.87105,1.87145,70200000.0
2009-01-07 02:41:00,1.87155,1.8721,1.87085,1.87115,187200000.0
2009-01-07 02:42:00,1.8711,1.87195,1.86815,1.86995,135200000.0
2009-01-07 02:43:00,1.86995,1.8708,1.86925,1.8696,103200000.0
2009-01-07 02:44:00,1.8696,1.87085,1.8692,1.8701,110400000.0
2009-01-07 02:45:00,1.87025,1.8709,1.8695,1.86995,104000000.0
2009-01-07 02:46:00,1.86995,1.8703,1.86945,1.8695,86800000.0
2009-01-07 02:47:00,1.86935,1.8704,1.86915,1.8695,104000000.0
2009-01-07 02:48:00,1.8697,1.86985,1.86905,1.8692,133800000.0
2009-01-07 02:49:00,1.8692,1.8698,1.869,1.8698,134400000.0
2009-01-07 02:50:00,1.86945,1.8696,1.86825,1.8691,141400000.0
2009-01-07 02:51:00,1.8691,1.8691,1.86765,1.86865,118000000.0
2009-01-07 02:52:00,1.86855,1.8691,1.8681,1.8685,70600000.0
2009-01-07 02:53:00,1.8686,1.86945,1.86795,1.8686,156200000.0
2009-01-07 02:54:00,1.8687,1.8692,1.8657,1.8675,226000000.0
2009-01-07 02:55:00,1.8674,1.8687,1.866,1.86715,237400000.0
2009-01-07 02:56:00,1.86715,1.86755,1.86625,1.86735,110000000.0
2009-01-07 02:57:00,1.8669,1.86825,1.8667,1.8677,110000000.0
2009-01-07 02:58:00,1.86775,1.868,1.86665,1.8678,61600000.0
2009-01-07 02:59:00,1.86785,1.86805,1.8671,1.86765,142800000.0
2009-01-07 03:00:00,1.8678,1.86885,1.86685,1.8686,167600000.0
2009-01-07 03:01:00,1.8687,1.8691,1.86825,1.86855,80000000.0
2009-01-07 03:02:00,1.86785,1.868,1.86725,1.86745,73600000.0
2009-01-07 03:03:00,1.86745,1.8682,1.8663,1.8671,94000000.0
2009-01-07 03:04:00,1.8673,1.86785,1.86705,1.8673,48000000.0
2009-01-07 03:05:00,1.8671,1.86715,1.864,1.86545,249400000.0
2009-01-07 03:06:00,1.8657,1.86595,1.8645,1.8656,229200000.0
2009-01-07 03:07:00,1.8656,1.8659,1.8646,1.86565,149200000.0
2009-01-07 03:08:00,1.86575,1.8666,1.8648,1.86525,153000000.0
2009-01-07 03:09:00,1.86515,1.8662,1.86475,1.86565,490600000.0
2009-01-07 03:10:00,1.86565,1.8663,1.86465,1.8655,232000000.0
2009-01-07 03:11:00,1.8654,1.8671,1.86495,1.8671,122000000.0
2009-01-07 03:12:00,1.8669,1.86705,1.8662,1.86655,111400000.0
2009-01-07 03:13:00,1.8665,1.86765,1.8661,1.86765,121400000.0
2009-01-07 03:14:00,1.8676,1.86765,1.8661,1.86725,147200000.0
2009-01-07 03:15:00,1.86725,1.8677,1.86455,1.86605,184200000.0
2009-01-07 03:16:00,1.8663,1.86675,1.8651,1.8664,101000000.0
2009-01-07 03:17:00,1.8664,1.8664,1.86505,1.86525,129400000.0
2009-01-07 03:18:00,1.86535,1.866,1.86495,1.866,93200000.0
2009-01-07 03:19:00,1.86605,1.86675,1.8657,1.8662,122000000.0
2009-01-07 03:20:00,1.86615,1.86635,1.86565,1.86615,89000000.0
2009-01-07 03:21:00,1.8662,1.8662,1.865,1.86505,157200000.0
2009-01-07 03:22:00,1.8652,1.8658,1.865,1.8658,54400000.0
2009-01-07 03:23:00,1.8657,1.8663,1.86515,1.86625,65800000.0
2009-01-07 03:24:00,1.86615,1.86705,1.86525,1.86605,50400000.0
2009-01-07 03:25:00,1.866,1.866,1.8649,1.86505,98200000.0
2009-01-07 03:26:00,1.86565,1.86595,1.8649,1.86505,55800000.0
2009-01-07 03:27:00,1.865,1.865,1.86395,1.86435,155600000.0
2009-01-07 03:28:00,1.8643,1.86555,1.8643,1.86535,157000000.0
2009-01-07 03:29:00,1.8653,1.8657,1.8649,1.86545,50800000.0
2009-01-07 03:30:00,1.86545,1.8657,1.86505,1.86565,83200000.0
2009-01-07 03:31:00,1.86545,1.86565,1.8646,1.8648,98400000.0
2009-01-07 03:32:00,1.86495,1.86605,1.8642,1.86515,129600000.0
2009-01-07 03:33:00,1.86525,1.8653,1.86395,1.8643,90400000.0
2009-01-07 03:34:00,1.86465,1.8654,1.86465,1.8651,111000000.0
2009-01-07 03:35:00,1.8652,1.86585,1.86515,1.8657,112800000.0
2009-01-07 03:36:00,1.8655,1.8666,1.86545,1.86555,63400000.0
2009-01-07 03:37:00,1.86565,1.86595,1.86555,1.8657,20800000.0
2009-01-07 03:38:00,1.8656,1.8657,1.86555,1.8657,11200000.0
2009-01-07 03:39:00,1.8656,1.8658,1.86495,1.86545,62800000.0
2009-01-07 03:40:00,1.86535,1.8666,1.86535,1.8656,77800000.0
2009-01-07 03:41:00,1.8656,1.86575,1.86545,1.86555,51200000.0
2009-01-07 03:42:00,1.86545,1.8662,1.86525,1.8662,273200000.0
2009-01-07 03:43:00,1.8662,1.8675,1.86595,1.8674,128600000.0
2009-01-07 03:44:00,1.8673,1.8678,1.8672,1.86745,35800000.0
2009-01-07 03:45:00,1.8674,1.8675,1.86695,1.8672,17600000.0
2009-01-07 03:46:00,1.8671,1.8671,1.86675,1.86675,11000000.0
2009-01-07 03:47:00,1.8669,1.8669,1.8661,1.86645,61200000.0
2009-01-07 03:48:00,1.86645,1.86645,1.8663,1.8664,10800000.0
2009-01-07 03:49:00,1.86645,1.8665,1.86615,1.86645,10000000.0
2009-01-07 03:50:00,1.8665,1.86725,1.86585,1.8665,51800000.0
2009-01-07 03:51:00,1.86665,1.86755,1.8665,1.8669,68600000.0
2009-01-07 03:52:00,1.867,1.867,1.8662,1.8666,22800000.0
2009-01-07 03:53:00,1.8667,1.86735,1.86645,1.86725,27800000.0
2009-01-07 03:54:00,1.8668,1.8677,1.8665,1.8677,36000000.0
2009-01-07 03:55:00,1.8678,1.86835,1.8672,1.8674,96800000.0
2009-01-07 03:56:00,1.8674,1.8682,1.8673,1.86795,19000000.0
2009-01-07 03:57:00,1.86785,1.8681,1.8664,1.8671,96400000.0
2009-01-07 03:58:00,1.86715,1.86765,1.8671,1.8673,40600000.0
2009-01-07 03:59:00,1.8674,1.8681,1.8674,1.86795,54800000.0
2009-01-07 04:00:00,1.868,1.8684,1.86795,1.86825,69200000.0
2009-01-07 04:01:00,1.8684,1.8684,1.86735,1.86745,138800000.0
2009-01-07 04:02:00,1.86745,1.8679,1.86705,1.8677,119400000.0
2009-01-07 04:03:00,1.8678,1.8678,1.8669,1.86715,162800000.0
2009-01-07 04:04:00,1.86705,1.8673,1.8666,1.86685,51600000.0
2009-01-07 04:05:00,1.86685,1.8672,1.86685,1.86705,31000000.0
2009-01-07 04:06:00,1.86705,1.8674,1.8669,1.86715,51000000.0
2009-01-07 04:07:00,1.8671,1.8672,1.86665,1.86715,71200000.0
2009-01-07 04:08:00,1.86725,1.86725,1.86675,1.8671,36000000.0
2009-01-07 04:09:00,1.8672,1.8675,1.8672,1.8673,35600000.0
2009-01-07 04:10:00,1.86725,1.86735,1.86695,1.8672,38800000.0
2009-01-07 04:11:00,1.86715,1.86775,1.86695,1.86775,87200000.0
2009-01-07 04:12:00,1.8676,1.8676,1.8666,1.8673,233400000.0
2009-01-07 04:13:00,1.8673,1.86835,1.86725,1.868,52400000.0
2009-01-07 04:14:00,1.868,1.86865,1.86755,1.8685,71000000.0
2009-01-07 04:15:00,1.8685,1.8685,1.86765,1.86825,78200000.0
2009-01-07 04:16:00,1.8683,1.8692,1.8683,1.86895,46000000.0
2009-01-07 04:17:00,1.86915,1.8692,1.86885,1.86885,18000000.0
2009-01-07 04:18:00,1.8688,1.8691,1.8687,1.8691,15800000.0
2009-01-07 04:19:00,1.869,1.86925,1.869,1.86915,19800000.0
2009-01-07 04:20:00,1.86915,1.8694,1.8691,1.8693,13200000.0
2009-01-07 04:21:00,1.8693,1.86965,1.8693,1.8694,16000000.0
2009-01-07 04:22:00,1.86935,1.8694,1.8685,1.8694,80400000.0
2009-01-07 04:23:00,1.8691,1.86955,1.8688,1.8692,60000000.0
2009-01-07 04:24:00,1.8692,1.8695,1.86875,1.86905,66800000.0
2009-01-07 04:25:00,1.869,1.8694,1.8685,1.8692,79200000.0
2009-01-07 04:26:00,1.86915,1.86995,1.8689,1.86995,23000000.0
2009-01-07 04:27:00,1.8698,1.8699,1.8695,1.8697,13000000.0
2009-01-07 04:28:00,1.8696,1.87055,1.86945,1.86955,59600000.0
2009-01-07 04:29:00,1.8696,1.87075,1.86935,1.8701,86200000.0
2009-01-07 04:30:00,1.87,1.87075,1.8699,1.87075,82000000.0
2009-01-07 04:31:00,1.8707,1.8708,1.86985,1.87015,28000000.0
2009-01-07 04:32:00,1.87015,1.87075,1.8697,1.87025,60400000.0
2009-01-07 04:33:00,1.86985,1.87,1.86915,1.86995,68200000.0
2009-01-07 04:34:00,1.86985,1.8705,1.86975,1.87005,88000000.0
2009-01-07 04:35:00,1.87015,1.8702,1.8689,1.86895,132600000.0
2009-01-07 04:36:00,1.8689,1.86945,1.8689,1.8691,28400000.0
2009-01-07 04:37:00,1.8691,1.8691,1.86865,1.86865,17000000.0
2009-01-07 04:38:00,1.86875,1.869,1.8687,1.8688,11000000.0
2009-01-07 04:39:00,1.8688,1.86905,1.8688,1.8689,57200000.0
2009-01-07 04:40:00,1.86875,1.8694,1.8686,1.8693,66400000.0
2009-01-07 04:41:00,1.86925,1.86925,1.86885,1.86885,20000000.0
2009-01-07 04:42:00,1.869,1.86925,1.86865,1.86895,56400000.0
2009-01-07 04:43:00,1.86895,1.87,1.86865,1.8697,59400000.0
2009-01-07 04:44:00,1.86965,1.86985,1.86885,1.86885,34200000.0
2009-01-07 04:45:00,1.8684,1.8692,1.86805,1.86885,56200000.0
2009-01-07 04:46:00,1.8688,1.86935,1.86815,1.86845,49400000.0
2009-01-07 04:47:00,1.86835,1.86865,1.86695,1.86785,72600000.0
2009-01-07 04:48:00,1.86785,1.869,1.86725,1.869,124400000.0
2009-01-07 04:49:00,1.86895,1.86895,1.8678,1.86805,105600000.0
2009-01-07 04:50:00,1.8681,1.86815,1.86745,1.86795,120400000.0
2009-01-07 04:51:00,1.86795,1.86845,1.86795,1.8683,19000000.0
2009-01-07 04:52:00,1.86815,1.8682,1.86645,1.8671,68800000.0
2009-01-07 04:53:00,1.86705,1.8677,1.86665,1.8667,71600000.0
2009-01-07 04:54:00,1.86665,1.8672,1.86665,1.86715,65000000.0
2009-01-07 04:55:00,1.86705,1.868,1.86705,1.868,24000000.0
2009-01-07 04:56:00,1.86795,1.8682,1.8676,1.8677,21000000.0
2009-01-07 04:57:00,1.86785,1.86835,1.8669,1.8673,133000000.0
2009-01-07 04:58:00,1.8673,1.86775,1.8672,1.8673,58400000.0
2009-01-07 04:59:00,1.8673,1.8675,1.86615,1.8666,50400000.0
2009-01-07 05:00:00,1.86665,1.8676,1.8664,1.8665,43800000.0
2009-01-07 05:01:00,1.86645,1.86695,1.86615,1.8669,42800000.0
2009-01-07 05:02:00,1.8671,1.86725,1.86645,1.86715,68000000.0
2009-01-07 05:03:00,1.8672,1.8679,1.8667,1.8675,57400000.0
2009-01-07 05:04:00,1.8675,1.8677,1.86745,1.86765,42000000.0
2009-01-07 05:05:00,1.8677,1.86835,1.8671,1.86825,24200000.0
2009-01-07 05:06:00,1.8684,1.869,1.86795,1.86865,84000000.0
2009-01-07 05:07:00,1.86875,1.86995,1.86805,1.8694,92400000.0
2009-01-07 05:08:00,1.86945,1.87015,1.86835,1.8697,61800000.0
2009-01-07 05:09:00,1.8697,1.8719,1.86955,1.8708,149200000.0
2009-01-07 05:10:00,1.87095,1.87095,1.8698,1.87015,108600000.0
2009-01-07 05:11:00,1.8703,1.8712,1.87015,1.87085,95200000.0
2009-01-07 05:12:00,1.87085,1.8709,1.8704,1.8709,73600000.0
2009-01-07 05:13:00,1.87085,1.87125,1.8702,1.8702,58000000.0
2009-01-07 05:14:00,1.87025,1.87185,1.8702,1.87105,96600000.0
2009-01-07 05:15:00,1.87105,1.8711,1.8704,1.8706,52800000.0
2009-01-07 05:16:00,1.87055,1.87075,1.8702,1.8705,61800000.0
2009-01-07 05:17:00,1.87045,1.8708,1.86985,1.8708,63000000.0
2009-01-07 05:18:00,1.87065,1.87175,1.87055,1.8706,77200000.0
2009-01-07 05:19:00,1.8708,1.87165,1.8704,1.87065,47800000.0
2009-01-07 05:20:00,1.87055,1.87085,1.87015,1.87075,52800000.0
2009-01-07 05:21:00,1.8706,1.871,1.87025,1.87075,58400000.0
2009-01-07 05:22:00,1.87075,1.87145,1.87075,1.8712,50000000.0
2009-01-07 05:23:00,1.87125,1.87125,1.87045,1.87085,68400000.0
2009-01-07 05:24:00,1.87085,1.87115,1.8707,1.8708,29000000.0
2009-01-07 05:25:00,1.8707,1.8713,1.87,1.8713,79400000.0
2009-01-07 05:26:00,1.87125,1.8721,1.8709,1.8715,100200000.0
2009-01-07 05:27:00,1.8717,1.8724,1.8714,1.872,68000000.0
2009-01-07 05:28:00,1.872,1.8721,1.87105,1.8714,61400000.0
2009-01-07 05:29:00,1.87165,1.8722,1.8714,1.87195,28000000.0
2009-01-07 05:30:00,1.8719,1.87195,1.87115,1.8717,44400000.0
2009-01-07 05:31:00,1.87155,1.8718,1.87145,1.87165,21600000.0
2009-01-07 05:32:00,1.8716,1.8716,1.8705,1.87065,43600000.0
2009-01-07 05:33:00,1.87085,1.87115,1.87025,1.87065,125600000.0
2009-01-07 05:34:00,1.87075,1.8712,1.87065,1.87105,60200000.0
2009-01-07 05:35:00,1.87105,1.8729,1.87105,1.87265,111000000.0
2009-01-07 05:36:00,1.8727,1.87285,1.872,1.87275,31400000.0
2009-01-07 05:37:00,1.87275,1.87275,1.87175,1.87205,142000000.0
2009-01-07 05:38:00,1.87205,1.8724,1.8716,1.87205,91800000.0
2009-01-07 05:39:00,1.8721,1.87315,1.8718,1.87285,56800000.0
2009-01-07 05:40:00,1.8725,1.87275,1.87175,1.87175,94200000.0
2009-01-07 05:41:00,1.872,1.87315,1.8718,1.87225,110400000.0
2009-01-07 05:42:00,1.87215,1.8726,1.87175,1.8723,47600000.0
2009-01-07 05:43:00,1.8725,1.8726,1.87245,1.8725,8000000.0
2009-01-07 05:44:00,1.87245,1.8726,1.8724,1.87245,12400000.0
2009-01-07 05:45:00,1.87235,1.8731,1.8721,1.87275,31000000.0
2009-01-07 05:46:00,1.8729,1.8731,1.872,1.87245,77600000.0
2009-01-07 05:47:00,1.87255,1.8735,1.87255,1.87335,57000000.0
2009-01-07 05:48:00,1.8734,1.87375,1.87295,1.8731,66000000.0
2009-01-07 05:49:00,1.87315,1.8735,1.87245,1.8735,61400000.0
2009-01-07 05:50:00,1.8733,1.87355,1.87315,1.87355,40200000.0
2009-01-07 05:51:00,1.87355,1.87365,1.87325,1.8735,38000000.0
2009-01-07 05:52:00,1.87355,1.8739,1.87325,1.8737,74000000.0
2009-01-07 05:53:00,1.87355,1.8745,1.87315,1.87385,76400000.0
2009-01-07 05:54:00,1.87385,1.87395,1.87295,1.87325,53200000.0
2009-01-07 05:55:00,1.8726,1.8736,1.8722,1.8732,178000000.0
2009-01-07 05:56:00,1.87305,1.87335,1.87265,1.87305,65800000.0
2009-01-07 05:57:00,1.87315,1.8737,1.87315,1.87365,45800000.0
2009-01-07 05:58:00,1.8735,1.874,1.87335,1.874,30400000.0
2009-01-07 05:59:00,1.8739,1.87435,1.87385,1.8742,26400000.0
2009-01-07 06:00:00,1.8742,1.8742,1.87345,1.8736,43200000.0
2009-01-07 06:01:00,1.8735,1.8736,1.87245,1.87255,86600000.0
2009-01-07 06:02:00,1.87245,1.873,1.8721,1.87255,113200000.0
2009-01-07 06:03:00,1.8724,1.8733,1.8724,1.8733,140600000.0
2009-01-07 06:04:00,1.87335,1.87335,1.87265,1.87265,52000000.0
2009-01-07 06:05:00,1.87265,1.87265,1.8718,1.87225,118000000.0
2009-01-07 06:06:00,1.8723,1.87245,1.8721,1.87225,103000000.0
2009-01-07 06:07:00,1.8722,1.8731,1.8718,1.8725,126800000.0
2009-01-07 06:08:00,1.8724,1.8726,1.8712,1.8721,110800000.0
2009-01-07 06:09:00,1.872,1.8729,1.8718,1.87205,72400000.0
2009-01-07 06:10:00,1.872,1.87205,1.87195,1.872,8600000.0
2009-01-07 06:11:00,1.87205,1.8724,1.87195,1.8724,20800000.0
2009-01-07 06:12:00,1.8723,1.8724,1.87205,1.87235,24000000.0
2009-01-07 06:13:00,1.8723,1.87265,1.8721,1.8721,44000000.0
2009-01-07 06:14:00,1.8722,1.8722,1.87215,1.87215,4000000.0
2009-01-07 06:15:00,1.8722,1.8729,1.8722,1.87285,13200000.0
2009-01-07 06:16:00,1.873,1.87345,1.873,1.87335,26200000.0
2009-01-07 06:17:00,1.87355,1.8738,1.87315,1.8736,34600000.0
2009-01-07 06:18:00,1.87365,1.87365,1.87295,1.8733,35800000.0
2009-01-07 06:19:00,1.8731,1.8736,1.8729,1.8729,44800000.0
2009-01-07 06:20:00,1.8732,1.87335,1.87315,1.87315,23000000.0
2009-01-07 06:21:00,1.8731,1.87345,1.87215,1.8727,23200000.0
2009-01-07 06:22:00,1.8728,1.873,1.87245,1.8729,58000000.0
2009-01-07 06:23:00,1.87305,1.87335,1.8728,1.87295,19000000.0
2009-01-07 06:24:00,1.873,1.87305,1.87275,1.873,39000000.0
2009-01-07 06:25:00,1.8729,1.8729,1.8728,1.8729,15000000.0
2009-01-07 06:26:00,1.87265,1.87265,1.87205,1.8723,22200000.0
2009-01-07 06:27:00,1.8722,1.87245,1.8718,1.8722,25800000.0
2009-01-07 06:28:00,1.87225,1.87225,1.87225,1.87225,1000000.0
2009-01-07 06:29:00,1.87225,1.87265,1.8721,1.8725,16600000.0
2009-01-07 06:30:00,1.8723,1.8728,1.87215,1.87255,59400000.0
2009-01-07 06:31:00,1.8727,1.87275,1.87215,1.8723,10800000.0
2009-01-07 06:32:00,1.8724,1.8724,1.8722,1.8723,23600000.0
2009-01-07 06:33:00,1.87245,1.873,1.87175,1.8724,35600000.0
2009-01-07 06:34:00,1.8724,1.8726,1.87215,1.87245,41600000.0
2009-01-07 06:35:00,1.87245,1.87245,1.8707,1.87135,63400000.0
2009-01-07 06:36:00,1.87135,1.8719,1.87075,1.8719,51400000.0
2009-01-07 06:37:00,1.87195,1.8728,1.87195,1.87275,20000000.0
2009-01-07 06:38:00,1.87275,1.87275,1.8723,1.8726,27000000.0
2009-01-07 06:39:00,1.87245,1.8727,1.87225,1.8723,36600000.0
2009-01-07 06:40:00,1.87245,1.87245,1.871,1.8713,84000000.0
2009-01-07 06:41:00,1.8713,1.8714,1.87125,1.8713,44400000.0
2009-01-07 06:42:00,1.8713,1.8716,1.8712,1.87145,32000000.0
2009-01-07 06:43:00,1.87155,1.8716,1.87055,1.87085,36600000.0
2009-01-07 06:44:00,1.87085,1.8713,1.8703,1.87065,78600000.0
2009-01-07 06:45:00,1.8707,1.8711,1.8705,1.8705,64600000.0
2009-01-07 06:46:00,1.8705,1.8706,1.8703,1.8706,19000000.0
2009-01-07 06:47:00,1.8707,1.87075,1.8707,1.87075,4000000.0
2009-01-07 06:48:00,1.8707,1.8707,1.87035,1.87035,16400000.0
2009-01-07 06:49:00,1.8703,1.87075,1.8696,1.87015,92600000.0
2009-01-07 06:50:00,1.87005,1.871,1.87005,1.87065,109400000.0
2009-01-07 06:51:00,1.87065,1.87065,1.8698,1.8701,18600000.0
2009-01-07 06:52:00,1.87015,1.87075,1.8701,1.87075,30800000.0
2009-01-07 06:53:00,1.871,1.8717,1.8705,1.8705,30600000.0
2009-01-07 06:54:00,1.8704,1.87075,1.87015,1.8707,31600000.0
2009-01-07 06:55:00,1.8707,1.87115,1.87005,1.8701,33600000.0
2009-01-07 06:56:00,1.8703,1.87035,1.8697,1.8699,18800000.0
2009-01-07 06:57:00,1.86995,1.87065,1.86985,1.8705,33400000.0
2009-01-07 06:58:00,1.87065,1.87065,1.8701,1.8703,40600000.0
2009-01-07 06:59:00,1.87035,1.8711,1.87035,1.87095,21400000.0
2009-01-07 07:00:00,1.8706,1.87125,1.8706,1.87125,20200000.0
2009-01-07 07:01:00,1.87135,1.8727,1.8713,1.872,63000000.0
2009-01-07 07:02:00,1.872,1.8726,1.87155,1.87195,48400000.0
2009-01-07 07:03:00,1.87225,1.8736,1.8712,1.87345,63000000.0
2009-01-07 07:04:00,1.87345,1.87405,1.87275,1.873,83000000.0
2009-01-07 07:05:00,1.87315,1.8732,1.8719,1.87255,53600000.0
2009-01-07 07:06:00,1.87275,1.87285,1.8713,1.87185,128400000.0
2009-01-07 07:07:00,1.87185,1.87345,1.87165,1.8723,168800000.0
2009-01-07 07:08:00,1.8723,1.87285,1.87195,1.8722,117600000.0
2009-01-07 07:09:00,1.8723,1.8726,1.8722,1.87245,77600000.0
2009-01-07 07:10:00,1.87245,1.87245,1.8704,1.8707,138400000.0
2009-01-07 07:11:00,1.87105,1.87165,1.87055,1.8707,113800000.0
2009-01-07 07:12:00,1.87065,1.87145,1.8706,1.871,126800000.0
2009-01-07 07:13:00,1.87105,1.87125,1.8709,1.8712,48600000.0
2009-01-07 07:14:00,1.87135,1.87155,1.87075,1.87085,63800000.0
2009-01-07 07:15:00,1.87085,1.8716,1.8704,1.8712,105200000.0
2009-01-07 07:16:00,1.87135,1.872,1.87125,1.87145,136200000.0
2009-01-07 07:17:00,1.87145,1.872,1.87135,1.872,80400000.0
2009-01-07 07:18:00,1.87185,1.8725,1.8718,1.8721,80200000.0
2009-01-07 07:19:00,1.8721,1.8721,1.8715,1.8715,35000000.0
2009-01-07 07:20:00,1.87165,1.87225,1.87165,1.87225,119600000.0
2009-01-07 07:21:00,1.8723,1.8723,1.87195,1.87205,55000000.0
2009-01-07 07:22:00,1.87205,1.8722,1.872,1.872,17000000.0
2009-01-07 07:23:00,1.8721,1.8723,1.8715,1.87165,102400000.0
2009-01-07 07:24:00,1.8717,1.8723,1.8715,1.8715,90400000.0
2009-01-07 07:25:00,1.8715,1.8729,1.8715,1.87265,127200000.0
2009-01-07 07:26:00,1.87265,1.87265,1.8711,1.87165,163400000.0
2009-01-07 07:27:00,1.87165,1.8728,1.87155,1.8719,153800000.0
2009-01-07 07:28:00,1.872,1.87235,1.87185,1.87225,46200000.0
2009-01-07 07:29:00,1.87225,1.87265,1.87195,1.8724,97000000.0
2009-01-07 07:30:00,1.87255,1.8734,1.8721,1.8724,95200000.0
2009-01-07 07:31:00,1.8725,1.87405,1.8725,1.87405,72400000.0
2009-01-07 07:32:00,1.8741,1.8741,1.87325,1.8733,47600000.0
2009-01-07 07:33:00,1.87325,1.87365,1.87305,1.8734,35600000.0
2009-01-07 07:34:00,1.873,1.87405,1.87285,1.874,88000000.0
2009-01-07 07:35:00,1.87405,1.8741,1.87255,1.8729,51000000.0
2009-01-07 07:36:00,1.8732,1.87355,1.87265,1.87325,63800000.0
2009-01-07 07:37:00,1.8732,1.87365,1.8721,1.8726,72200000.0
2009-01-07 07:38:00,1.87245,1.8731,1.87235,1.87305,71600000.0
2009-01-07 07:39:00,1.873,1.87375,1.873,1.8737,37000000.0
2009-01-07 07:40:00,1.8735,1.8738,1.8734,1.8738,13400000.0
2009-01-07 07:41:00,1.87345,1.87385,1.8733,1.8733,26800000.0
2009-01-07 07:42:00,1.87325,1.87325,1.871,1.871,119200000.0
2009-01-07 07:43:00,1.87095,1.8724,1.87085,1.87205,22400000.0
2009-01-07 07:44:00,1.87215,1.87215,1.8712,1.8712,44400000.0
2009-01-07 07:45:00,1.87155,1.87185,1.87105,1.87135,18600000.0
2009-01-07 07:46:00,1.8713,1.87205,1.8713,1.872,7600000.0
2009-01-07 07:47:00,1.872,1.8722,1.872,1.87205,5000000.0
2009-01-07 07:48:00,1.87195,1.8725,1.8717,1.8725,21000000.0
2009-01-07 07:49:00,1.8725,1.8731,1.87065,1.87115,57600000.0
2009-01-07 07:50:00,1.87115,1.87135,1.871,1.87135,28200000.0
2009-01-07 07:51:00,1.8716,1.87205,1.8716,1.87165,14000000.0
2009-01-07 07:52:00,1.87165,1.87165,1.87085,1.87105,49200000.0
2009-01-07 07:53:00,1.871,1.87175,1.87095,1.87105,71800000.0
2009-01-07 07:54:00,1.87065,1.8712,1.86995,1.87085,88400000.0
2009-01-07 07:55:00,1.87095,1.8712,1.87,1.8705,68200000.0
2009-01-07 07:56:00,1.8705,1.87085,1.8698,1.87015,57000000.0
2009-01-07 07:57:00,1.87015,1.8703,1.8691,1.8703,51000000.0
2009-01-07 07:58:00,1.8703,1.8707,1.86985,1.86985,47000000.0
2009-01-07 07:59:00,1.86985,1.8703,1.8692,1.87025,47000000.0
2009-01-07 08:00:00,1.87015,1.87065,1.86925,1.87015,74800000.0
2009-01-07 08:01:00,1.8704,1.8704,1.8695,1.86975,81200000.0
2009-01-07 08:02:00,1.86975,1.87035,1.8689,1.8697,75200000.0
2009-01-07 08:03:00,1.86955,1.87035,1.86915,1.8702,80000000.0
2009-01-07 08:04:00,1.87025,1.87025,1.8693,1.86965,60200000.0
2009-01-07 08:05:00,1.8697,1.8702,1.86945,1.86955,52200000.0
2009-01-07 08:06:00,1.86955,1.86975,1.8692,1.8696,39800000.0
2009-01-07 08:07:00,1.86945,1.86955,1.8684,1.8689,53200000.0
2009-01-07 08:08:00,1.8689,1.87005,1.8689,1.8692,93200000.0
2009-01-07 08:09:00,1.86915,1.8698,1.8685,1.86895,52400000.0
2009-01-07 08:10:00,1.8684,1.86945,1.8684,1.86945,16600000.0
2009-01-07 08:11:00,1.86945,1.86975,1.869,1.86975,27000000.0
2009-01-07 08:12:00,1.86965,1.86985,1.86915,1.86955,33000000.0
2009-01-07 08:13:00,1.86965,1.86965,1.86825,1.869,37800000.0
2009-01-07 08:14:00,1.86905,1.86935,1.86905,1.86915,22000000.0
2009-01-07 08:15:00,1.86905,1.8694,1.86905,1.86905,9600000.0
2009-01-07 08:16:00,1.86935,1.8696,1.86935,1.86955,6000000.0
2009-01-07 08:17:00,1.8696,1.8705,1.86955,1.8705,18600000.0
2009-01-07 08:18:00,1.8704,1.8704,1.8681,1.86915,70800000.0
2009-01-07 08:19:00,1.8692,1.86955,1.86915,1.8692,22000000.0
2009-01-07 08:20:00,1.86915,1.8695,1.86885,1.8694,61600000.0
2009-01-07 08:21:00,1.86965,1.87095,1.8695,1.8707,137800000.0
2009-01-07 08:22:00,1.8707,1.8708,1.8698,1.87015,77000000.0
2009-01-07 08:23:00,1.87025,1.87025,1.86935,1.86935,58800000.0
2009-01-07 08:24:00,1.86935,1.8699,1.868,1.86865,104600000.0
2009-01-07 08:25:00,1.86875,1.87,1.8687,1.8698,77600000.0
2009-01-07 08:26:00,1.8698,1.8698,1.86885,1.86905,33600000.0
2009-01-07 08:27:00,1.86905,1.8698,1.8684,1.86935,58600000.0
2009-01-07 08:28:00,1.86955,1.8707,1.8688,1.8691,144400000.0
2009-01-07 08:29:00,1.86895,1.86985,1.86855,1.8695,65600000.0
2009-01-07 08:30:00,1.86895,1.8697,1.86885,1.8694,68800000.0
2009-01-07 08:31:00,1.86945,1.87015,1.86945,1.8697,44400000.0
2009-01-07 08:32:00,1.8697,1.86985,1.8695,1.8696,76800000.0
2009-01-07 08:33:00,1.8697,1.86995,1.8695,1.8697,72400000.0
2009-01-07 08:34:00,1.86955,1.8702,1.86895,1.8695,102400000.0
2009-01-07 08:35:00,1.86945,1.87125,1.86935,1.8711,67800000.0
2009-01-07 08:36:00,1.8707,1.8715,1.87015,1.87125,57000000.0
2009-01-07 08:37:00,1.87125,1.8729,1.87125,1.8729,48400000.0
2009-01-07 08:38:00,1.8729,1.8733,1.87135,1.8722,152800000.0
2009-01-07 08:39:00,1.8721,1.8722,1.8715,1.87195,59400000.0
2009-01-07 08:40:00,1.87205,1.87205,1.871,1.8718,104600000.0
2009-01-07 08:41:00,1.87165,1.87425,1.87165,1.8741,130000000.0
2009-01-07 08:42:00,1.8741,1.8741,1.87225,1.87325,106400000.0
2009-01-07 08:43:00,1.8732,1.87415,1.8731,1.87365,164800000.0
2009-01-07 08:44:00,1.8737,1.8749,1.87365,1.87425,97800000.0
2009-01-07 08:45:00,1.87415,1.87495,1.874,1.87485,57400000.0
2009-01-07 08:46:00,1.87495,1.87515,1.87405,1.8741,34600000.0
2009-01-07 08:47:00,1.8741,1.8743,1.8741,1.87415,25600000.0
2009-01-07 08:48:00,1.87425,1.87445,1.8739,1.8739,29200000.0
2009-01-07 08:49:00,1.87375,1.87515,1.8735,1.87515,28600000.0
2009-01-07 08:50:00,1.8754,1.87545,1.8738,1.8749,60800000.0
2009-01-07 08:51:00,1.87475,1.87575,1.87475,1.8748,104600000.0
2009-01-07 08:52:00,1.87475,1.87495,1.87375,1.87395,107000000.0
2009-01-07 08:53:00,1.874,1.87435,1.87315,1.87425,148600000.0
2009-01-07 08:54:00,1.87415,1.8746,1.87395,1.8746,106800000.0
2009-01-07 08:55:00,1.8746,1.87465,1.87385,1.874,108000000.0
2009-01-07 08:56:00,1.8742,1.8753,1.8739,1.8747,170400000.0
2009-01-07 08:57:00,1.87485,1.8761,1.87445,1.8757,125600000.0
2009-01-07 08:58:00,1.8755,1.87715,1.8744,1.87615,316000000.0
2009-01-07 08:59:00,1.87575,1.87775,1.87365,1.87505,165600000.0
2009-01-07 09:00:00,1.8752,1.87545,1.8733,1.87365,133200000.0
2009-01-07 09:01:00,1.87365,1.87415,1.87315,1.87385,202400000.0
2009-01-07 09:02:00,1.87385,1.875,1.87385,1.8747,99800000.0
2009-01-07 09:03:00,1.8747,1.87525,1.87425,1.8752,200600000.0
2009-01-07 09:04:00,1.87525,1.8756,1.8736,1.87375,225200000.0
2009-01-07 09:05:00,1.8737,1.8747,1.87355,1.87355,141200000.0
2009-01-07 09:06:00,1.87355,1.8742,1.8729,1.87365,91000000.0
2009-01-07 09:07:00,1.8738,1.87535,1.8735,1.8745,118200000.0
2009-01-07 09:08:00,1.87455,1.875,1.87425,1.87465,200400000.0
2009-01-07 09:09:00,1.87465,1.87605,1.87465,1.87535,133600000.0
2009-01-07 09:10:00,1.8753,1.87535,1.87395,1.8744,131800000.0
2009-01-07 09:11:00,1.87455,1.8748,1.87405,1.87435,156400000.0
2009-01-07 09:12:00,1.87445,1.8746,1.87315,1.8739,210600000.0
2009-01-07 09:13:00,1.87375,1.8739,1.87235,1.87275,173800000.0
2009-01-07 09:14:00,1.8727,1.87435,1.8721,1.87415,157600000.0
2009-01-07 09:15:00,1.87415,1.87485,1.87315,1.87335,193600000.0
2009-01-07 09:16:00,1.87315,1.8747,1.8728,1.87415,144400000.0
2009-01-07 09:17:00,1.8741,1.8745,1.87195,1.8726,141400000.0
2009-01-07 09:18:00,1.87275,1.8739,1.8727,1.8733,198600000.0
2009-01-07 09:19:00,1.87325,1.8747,1.8729,1.87455,193000000.0
2009-01-07 09:20:00,1.87455,1.87625,1.8745,1.8757,244800000.0
2009-01-07 09:21:00,1.87575,1.8764,1.8752,1.87615,167200000.0
2009-01-07 09:22:00,1.8761,1.8761,1.87455,1.8751,114600000.0
2009-01-07 09:23:00,1.87505,1.8753,1.8744,1.8751,102600000.0
2009-01-07 09:24:00,1.8751,1.87535,1.87405,1.87525,101800000.0
2009-01-07 09:25:00,1.87525,1.87525,1.8734,1.8735,97800000.0
2009-01-07 09:26:00,1.8733,1.87465,1.872,1.87235,150000000.0
2009-01-07 09:27:00,1.8723,1.8724,1.8715,1.872,98000000.0
2009-01-07 09:28:00,1.87205,1.8733,1.87205,1.87305,63600000.0
2009-01-07 09:29:00,1.873,1.87305,1.8713,1.87265,176000000.0
2009-01-07 09:30:00,1.87265,1.87335,1.87235,1.8728,140600000.0
2009-01-07 09:31:00,1.87275,1.87445,1.8723,1.87445,206000000.0
2009-01-07 09:32:00,1.87465,1.87505,1.8736,1.87465,259800000.0
2009-01-07 09:33:00,1.87465,1.8753,1.87425,1.8747,153400000.0
2009-01-07 09:34:00,1.8747,1.8769,1.8747,1.87685,103600000.0
2009-01-07 09:35:00,1.87675,1.87675,1.87535,1.8761,180600000.0
2009-01-07 09:36:00,1.87595,1.877,1.8756,1.8758,109600000.0
2009-01-07 09:37:00,1.8767,1.8769,1.8754,1.8757,172200000.0
2009-01-07 09:38:00,1.8757,1.8777,1.8756,1.87725,84600000.0
2009-01-07 09:39:00,1.87745,1.87905,1.87715,1.87715,140000000.0
2009-01-07 09:40:00,1.8771,1.8786,1.87695,1.87825,114600000.0
2009-01-07 09:41:00,1.8782,1.88025,1.87815,1.8799,118800000.0
2009-01-07 09:42:00,1.88,1.88,1.87865,1.8797,192200000.0
2009-01-07 09:43:00,1.87975,1.8805,1.8797,1.8804,152000000.0
2009-01-07 09:44:00,1.8805,1.88065,1.87895,1.87905,260200000.0
2009-01-07 09:45:00,1.8792,1.8793,1.87805,1.8793,219400000.0
2009-01-07 09:46:00,1.8789,1.88025,1.8783,1.87955,269400000.0
2009-01-07 09:47:00,1.87955,1.88175,1.87955,1.88095,187600000.0
2009-01-07 09:48:00,1.8812,1.88225,1.87915,1.8802,240600000.0
2009-01-07 09:49:00,1.8802,1.88085,1.8796,1.88075,230000000.0
2009-01-07 09:50:00,1.88035,1.88155,1.8793,1.8802,260800000.0
2009-01-07 09:51:00,1.88015,1.8823,1.88015,1.8808,190400000.0
2009-01-07 09:52:00,1.8807,1.88095,1.8793,1.8801,211600000.0
2009-01-07 09:53:00,1.8803,1.8805,1.87895,1.8793,153000000.0
2009-01-07 09:54:00,1.87925,1.88015,1.879,1.88015,160800000.0
2009-01-07 09:55:00,1.88015,1.88125,1.8798,1.88085,170800000.0
2009-01-07 09:56:00,1.88095,1.8819,1.88025,1.88165,225400000.0
2009-01-07 09:57:00,1.88165,1.88285,1.88105,1.8812,166200000.0
2009-01-07 09:58:00,1.8812,1.8812,1.88055,1.8807,242800000.0
2009-01-07 09:59:00,1.88065,1.88075,1.8796,1.8799,276800000.0
2009-01-07 10:00:00,1.87995,1.8808,1.87955,1.8803,185400000.0
2009-01-07 10:01:00,1.8803,1.88095,1.8799,1.88005,181800000.0
2009-01-07 10:02:00,1.88005,1.88025,1.87745,1.87875,247600000.0
2009-01-07 10:03:00,1.87875,1.8791,1.878,1.878,278800000.0
2009-01-07 10:04:00,1.87805,1.8782,1.87715,1.87725,260000000.0
2009-01-07 10:05:00,1.87735,1.8775,1.87615,1.87615,201200000.0
2009-01-07 10:06:00,1.87615,1.87745,1.8758,1.8772,183600000.0
2009-01-07 10:07:00,1.87715,1.8792,1.87715,1.8792,155800000.0
2009-01-07 10:08:00,1.87925,1.8815,1.87925,1.8809,254400000.0
2009-01-07 10:09:00,1.88095,1.88225,1.8805,1.8821,283400000.0
2009-01-07 10:10:00,1.8819,1.8826,1.8814,1.88175,205600000.0
2009-01-07 10:11:00,1.8815,1.8817,1.8801,1.8801,145800000.0
2009-01-07 10:12:00,1.88,1.88055,1.8785,1.87875,231600000.0
2009-01-07 10:13:00,1.8787,1.8789,1.87705,1.87725,247800000.0
2009-01-07 10:14:00,1.8774,1.87885,1.87715,1.87845,281400000.0
2009-01-07 10:15:00,1.87845,1.8799,1.87835,1.8794,205600000.0
2009-01-07 10:16:00,1.8796,1.8804,1.8796,1.8802,266600000.0
2009-01-07 10:17:00,1.8802,1.88165,1.8801,1.8805,274600000.0
2009-01-07 10:18:00,1.8805,1.88245,1.8799,1.8822,233600000.0
2009-01-07 10:19:00,1.88225,1.8825,1.8818,1.8821,194600000.0
2009-01-07 10:20:00,1.88195,1.8831,1.88165,1.8831,179200000.0
2009-01-07 10:21:00,1.8832,1.88455,1.88315,1.88365,287400000.0
2009-01-07 10:22:00,1.8836,1.88625,1.8835,1.88575,305400000.0
2009-01-07 10:23:00,1.88585,1.8868,1.885,1.88655,250000000.0
2009-01-07 10:24:00,1.88645,1.8867,1.88365,1.88455,269000000.0
2009-01-07 10:25:00,1.8845,1.8868,1.8842,1.88635,203000000.0
2009-01-07 10:26:00,1.8865,1.88745,1.88645,1.88735,195400000.0
2009-01-07 10:27:00,1.8874,1.88745,1.8863,1.88675,194200000.0
2009-01-07 10:28:00,1.8867,1.887,1.8851,1.88515,163400000.0
2009-01-07 10:29:00,1.88525,1.88635,1.88525,1.8856,141400000.0
2009-01-07 10:30:00,1.88565,1.88635,1.8847,1.88635,242600000.0
2009-01-07 10:31:00,1.88635,1.88705,1.88535,1.8854,223400000.0
2009-01-07 10:32:00,1.8854,1.88635,1.8852,1.88625,187200000.0
2009-01-07 10:33:00,1.8864,1.88755,1.88595,1.88685,119800000.0
2009-01-07 10:34:00,1.88685,1.8888,1.8866,1.8885,244800000.0
2009-01-07 10:35:00,1.88815,1.8887,1.88735,1.8874,173200000.0
2009-01-07 10:36:00,1.8874,1.8884,1.88685,1.8884,225600000.0
2009-01-07 10:37:00,1.88845,1.88865,1.88795,1.88855,127800000.0
2009-01-07 10:38:00,1.8886,1.8901,1.888,1.88975,252600000.0
2009-01-07 10:39:00,1.8897,1.8905,1.8895,1.89005,240400000.0
2009-01-07 10:40:00,1.89005,1.89065,1.88975,1.8903,211400000.0
2009-01-07 10:41:00,1.89035,1.89165,1.89025,1.89115,241800000.0
2009-01-07 10:42:00,1.89115,1.89195,1.8908,1.89175,176800000.0
2009-01-07 10:43:00,1.89205,1.89265,1.8916,1.89195,208600000.0
2009-01-07 10:44:00,1.89205,1.8921,1.8897,1.8898,332400000.0
2009-01-07 10:45:00,1.8897,1.89115,1.88965,1.8903,211600000.0
2009-01-07 10:46:00,1.8902,1.8911,1.88935,1.89095,154600000.0
2009-01-07 10:47:00,1.89095,1.89165,1.89065,1.8909,172600000.0
2009-01-07 10:48:00,1.8908,1.89195,1.8906,1.8918,190400000.0
2009-01-07 10:49:00,1.89195,1.8925,1.8906,1.8907,186000000.0
2009-01-07 10:50:00,1.8908,1.8909,1.88955,1.88995,198400000.0
2009-01-07 10:51:00,1.88995,1.8916,1.88995,1.89125,136200000.0
2009-01-07 10:52:00,1.8912,1.89205,1.8906,1.89135,197200000.0
2009-01-07 10:53:00,1.8914,1.8915,1.8895,1.88995,241200000.0
2009-01-07 10:54:00,1.8902,1.89085,1.8893,1.8907,166000000.0
2009-01-07 10:55:00,1.8906,1.89105,1.88875,1.88955,192400000.0
2009-01-07 10:56:00,1.88945,1.8896,1.88875,1.889,151400000.0
2009-01-07 10:57:00,1.8894,1.8894,1.8883,1.88835,167800000.0
2009-01-07 10:58:00,1.88835,1.88835,1.8874,1.88795,113600000.0
2009-01-07 10:59:00,1.88785,1.88915,1.8878,1.88915,123400000.0
2009-01-07 11:00:00,1.8891,1.8891,1.8872,1.8872,179600000.0
2009-01-07 11:01:00,1.88715,1.8872,1.88615,1.8863,162400000.0
2009-01-07 11:02:00,1.8863,1.8872,1.886,1.88605,217200000.0
2009-01-07 11:03:00,1.88605,1.88675,1.8857,1.8857,219000000.0
2009-01-07 11:04:00,1.8857,1.887,1.884,1.886,244400000.0
2009-01-07 11:05:00,1.886,1.8867,1.8848,1.88525,225400000.0
2009-01-07 11:06:00,1.88535,1.8857,1.88455,1.88485,192200000.0
2009-01-07 11:07:00,1.88515,1.8853,1.8839,1.8839,127400000.0
2009-01-07 11:08:00,1.8841,1.88445,1.88285,1.88305,235800000.0
2009-01-07 11:09:00,1.88305,1.88305,1.88105,1.8815,191200000.0
2009-01-07 11:10:00,1.8814,1.8832,1.88135,1.8825,210800000.0
2009-01-07 11:11:00,1.88285,1.88345,1.8814,1.8816,224600000.0
2009-01-07 11:12:00,1.88165,1.88215,1.8809,1.88195,180800000.0
2009-01-07 11:13:00,1.88195,1.88265,1.8814,1.8821,166400000.0
2009-01-07 11:14:00,1.88225,1.88355,1.8817,1.88305,181000000.0
2009-01-07 11:15:00,1.88285,1.8834,1.88255,1.8827,123400000.0
2009-01-07 11:16:00,1.8829,1.88305,1.8816,1.882,119400000.0
2009-01-07 11:17:00,1.88195,1.88195,1.88065,1.88075,152400000.0
2009-01-07 11:18:00,1.88065,1.88185,1.88025,1.88135,150000000.0
2009-01-07 11:19:00,1.88135,1.8817,1.88095,1.8814,105800000.0
2009-01-07 11:20:00,1.88065,1.8812,1.88035,1.88055,87600000.0
2009-01-07 11:21:00,1.88055,1.8814,1.8805,1.8814,85000000.0
2009-01-07 11:22:00,1.8813,1.88295,1.8813,1.88295,163600000.0
2009-01-07 11:23:00,1.88295,1.8832,1.88195,1.88315,142000000.0
2009-01-07 11:24:00,1.8832,1.8838,1.8817,1.88245,146400000.0
2009-01-07 11:25:00,1.88245,1.8829,1.8817,1.8826,115400000.0
2009-01-07 11:26:00,1.8826,1.88315,1.8823,1.8825,102000000.0
2009-01-07 11:27:00,1.88255,1.8836,1.88215,1.883,136800000.0
2009-01-07 11:28:00,1.8832,1.88375,1.8829,1.88325,143400000.0
2009-01-07 11:29:00,1.88325,1.88365,1.8825,1.8828,102400000.0
2009-01-07 11:30:00,1.8828,1.8835,1.88175,1.88235,155400000.0
2009-01-07 11:31:00,1.88255,1.8834,1.8813,1.8828,164000000.0
2009-01-07 11:32:00,1.883,1.883,1.88195,1.88195,96000000.0
2009-01-07 11:33:00,1.8818,1.8841,1.8817,1.8831,182400000.0
2009-01-07 11:34:00,1.8832,1.8838,1.88225,1.8824,174400000.0
2009-01-07 11:35:00,1.88235,1.88295,1.8818,1.88265,106000000.0
2009-01-07 11:36:00,1.88265,1.88275,1.88115,1.8823,108200000.0
2009-01-07 11:37:00,1.8823,1.88425,1.8823,1.8832,146800000.0
2009-01-07 11:38:00,1.88325,1.88375,1.8822,1.88345,197800000.0
2009-01-07 11:39:00,1.88345,1.88435,1.88255,1.883,173000000.0
2009-01-07 11:40:00,1.883,1.8836,1.88285,1.88315,67400000.0
2009-01-07 11:41:00,1.88335,1.88375,1.8827,1.8835,94200000.0
2009-01-07 11:42:00,1.88355,1.88435,1.88305,1.8837,140200000.0
2009-01-07 11:43:00,1.88385,1.8858,1.8835,1.88575,133000000.0
2009-01-07 11:44:00,1.8856,1.8856,1.8834,1.88345,179600000.0
2009-01-07 11:45:00,1.88355,1.8848,1.8827,1.8841,206200000.0
2009-01-07 11:46:00,1.88435,1.88475,1.8837,1.8845,146200000.0
2009-01-07 11:47:00,1.8845,1.88455,1.88285,1.88305,179600000.0
2009-01-07 11:48:00,1.88295,1.88305,1.8823,1.88245,245600000.0
2009-01-07 11:49:00,1.8825,1.8827,1.8821,1.8821,120400000.0
2009-01-07 11:50:00,1.88205,1.88315,1.88165,1.8818,157500000.0
2009-01-07 11:51:00,1.882,1.8838,1.8817,1.88285,105700000.0
2009-01-07 11:52:00,1.88285,1.8836,1.8825,1.88325,115800000.0
2009-01-07 11:53:00,1.88325,1.8841,1.8832,1.8838,96000000.0
2009-01-07 11:54:00,1.88395,1.88395,1.88295,1.88305,73600000.0
2009-01-07 11:55:00,1.88305,1.88315,1.882,1.8824,100800000.0
2009-01-07 11:56:00,1.88235,1.8829,1.882,1.8828,99200000.0
2009-01-07 11:57:00,1.8828,1.88305,1.88245,1.88255,116800000.0
2009-01-07 11:58:00,1.8826,1.88295,1.88225,1.88285,109800000.0
2009-01-07 11:59:00,1.88265,1.8828,1.88165,1.8818,113000000.0
2009-01-07 12:00:00,1.8817,1.8828,1.8816,1.8826,109000000.0
2009-01-07 12:01:00,1.8827,1.88295,1.88205,1.8821,84800000.0
2009-01-07 12:02:00,1.8822,1.8825,1.88175,1.8818,99000000.0
2009-01-07 12:03:00,1.88165,1.8819,1.8813,1.88175,54400000.0
2009-01-07 12:04:00,1.88165,1.88235,1.88155,1.88205,49600000.0
2009-01-07 12:05:00,1.88225,1.8828,1.8819,1.88215,83400000.0
2009-01-07 12:06:00,1.88215,1.88275,1.8818,1.88265,81400000.0
2009-01-07 12:07:00,1.882,1.88345,1.88195,1.88345,124200000.0
2009-01-07 12:08:00,1.8836,1.88405,1.8835,1.88355,96000000.0
2009-01-07 12:09:00,1.8836,1.88365,1.8833,1.88335,59200000.0
2009-01-07 12:10:00,1.88345,1.88595,1.88335,1.8855,131200000.0
2009-01-07 12:11:00,1.8858,1.8858,1.88305,1.88365,121800000.0
2009-01-07 12:12:00,1.88385,1.88455,1.8836,1.8844,150800000.0
2009-01-07 12:13:00,1.8845,1.88485,1.884,1.88425,173600000.0
2009-01-07 12:14:00,1.8841,1.88485,1.8839,1.88465,90200000.0
2009-01-07 12:15:00,1.88455,1.88455,1.8832,1.8832,46400000.0
2009-01-07 12:16:00,1.88325,1.88325,1.8826,1.8829,40000000.0
2009-01-07 12:17:00,1.8829,1.88455,1.8829,1.88455,147800000.0
2009-01-07 12:18:00,1.88455,1.8852,1.88375,1.88515,136200000.0
2009-01-07 12:19:00,1.8851,1.8851,1.8839,1.88455,133600000.0
2009-01-07 12:20:00,1.88465,1.8862,1.88465,1.8861,77800000.0
2009-01-07 12:21:00,1.8862,1.8868,1.8853,1.88565,163600000.0
2009-01-07 12:22:00,1.8855,1.88655,1.88515,1.8857,144000000.0
2009-01-07 12:23:00,1.88595,1.8865,1.8854,1.8864,135400000.0
2009-01-07 12:24:00,1.8858,1.88735,1.8858,1.88615,114600000.0
2009-01-07 12:25:00,1.8861,1.88675,1.8853,1.88645,139200000.0
2009-01-07 12:26:00,1.8865,1.8872,1.88635,1.88675,42600000.0
2009-01-07 12:27:00,1.8868,1.887,1.886,1.886,112000000.0
2009-01-07 12:28:00,1.8858,1.8861,1.8852,1.886,130400000.0
2009-01-07 12:29:00,1.88615,1.8872,1.88615,1.88685,234600000.0
2009-01-07 12:30:00,1.88685,1.887,1.88635,1.8868,182200000.0
2009-01-07 12:31:00,1.88675,1.88825,1.88655,1.8873,231600000.0
2009-01-07 12:32:00,1.8873,1.8897,1.8873,1.888,189800000.0
2009-01-07 12:33:00,1.88815,1.8908,1.88765,1.8902,203600000.0
2009-01-07 12:34:00,1.89035,1.89035,1.88835,1.8891,124800000.0
2009-01-07 12:35:00,1.8891,1.88955,1.88725,1.8875,164000000.0
2009-01-07 12:36:00,1.8882,1.88965,1.88765,1.8887,104400000.0
2009-01-07 12:37:00,1.8887,1.889,1.8883,1.8887,180000000.0
2009-01-07 12:38:00,1.88865,1.8896,1.88815,1.88925,142600000.0
2009-01-07 12:39:00,1.889,1.8904,1.889,1.89025,74800000.0
2009-01-07 12:40:00,1.8903,1.8906,1.888,1.8883,109600000.0
2009-01-07 12:41:00,1.8884,1.8893,1.88755,1.88755,180600000.0
2009-01-07 12:42:00,1.8875,1.8882,1.88685,1.88725,116200000.0
2009-01-07 12:43:00,1.88725,1.8886,1.8871,1.8883,84000000.0
2009-01-07 12:44:00,1.8882,1.88975,1.8882,1.8893,115000000.0
2009-01-07 12:45:00,1.88945,1.88945,1.8879,1.88865,124800000.0
2009-01-07 12:46:00,1.8888,1.889,1.8884,1.88875,78400000.0
2009-01-07 12:47:00,1.8887,1.88875,1.888,1.888,78400000.0
2009-01-07 12:48:00,1.888,1.8883,1.88775,1.88785,53800000.0
2009-01-07 12:49:00,1.88805,1.88815,1.8877,1.88815,43200000.0
2009-01-07 12:50:00,1.8882,1.8893,1.8881,1.88925,97000000.0
2009-01-07 12:51:00,1.8892,1.8908,1.88875,1.88945,201800000.0
2009-01-07 12:52:00,1.889,1.892,1.889,1.8904,163200000.0
2009-01-07 12:53:00,1.8901,1.89045,1.88835,1.8886,165000000.0
2009-01-07 12:54:00,1.88875,1.8894,1.8883,1.88865,96000000.0
2009-01-07 12:55:00,1.8887,1.8893,1.88795,1.88915,88000000.0
2009-01-07 12:56:00,1.8893,1.8907,1.8889,1.8904,102200000.0
2009-01-07 12:57:00,1.8905,1.8905,1.8893,1.88955,51200000.0
2009-01-07 12:58:00,1.88945,1.8908,1.88945,1.89005,103000000.0
2009-01-07 12:59:00,1.8901,1.89055,1.8895,1.8905,126800000.0
2009-01-07 13:00:00,1.8904,1.8904,1.88975,1.8899,67200000.0
2009-01-07 13:01:00,1.8902,1.8905,1.8899,1.89005,38400000.0
2009-01-07 13:02:00,1.8902,1.8909,1.8891,1.8891,152800000.0
2009-01-07 13:03:00,1.8894,1.88975,1.8882,1.8892,130200000.0
2009-01-07 13:04:00,1.8892,1.89015,1.889,1.88925,114800000.0
2009-01-07 13:05:00,1.8896,1.8907,1.88915,1.89025,127800000.0
2009-01-07 13:06:00,1.89035,1.89185,1.8903,1.89155,101000000.0
2009-01-07 13:07:00,1.89145,1.8915,1.8899,1.89065,136000000.0
2009-01-07 13:08:00,1.89065,1.8911,1.8895,1.88975,66000000.0
2009-01-07 13:09:00,1.88985,1.8906,1.8895,1.8899,180000000.0
2009-01-07 13:10:00,1.88995,1.8906,1.88955,1.8897,120000000.0
2009-01-07 13:11:00,1.8899,1.89115,1.8897,1.89115,75200000.0
2009-01-07 13:12:00,1.89115,1.89115,1.89055,1.891,112000000.0
2009-01-07 13:13:00,1.891,1.8917,1.8903,1.89045,121000000.0
2009-01-07 13:14:00,1.8905,1.8908,1.8899,1.88995,71000000.0
2009-01-07 13:15:00,1.88985,1.8905,1.88955,1.88965,76200000.0
2009-01-07 13:16:00,1.88965,1.8909,1.88965,1.89045,148200000.0
2009-01-07 13:17:00,1.89055,1.8906,1.88985,1.89045,131800000.0
2009-01-07 13:18:00,1.8902,1.8903,1.88995,1.88995,108000000.0
2009-01-07 13:19:00,1.88995,1.8902,1.88955,1.88975,152200000.0
2009-01-07 13:20:00,1.8899,1.8911,1.889,1.89055,217600000.0
2009-01-07 13:21:00,1.8904,1.89045,1.8893,1.89045,144200000.0
2009-01-07 13:22:00,1.89045,1.89045,1.88935,1.8899,207600000.0
2009-01-07 13:23:00,1.89015,1.8904,1.88915,1.88945,120400000.0
2009-01-07 13:24:00,1.88955,1.8906,1.88945,1.8905,57600000.0
2009-01-07 13:25:00,1.8904,1.89135,1.8904,1.89085,76400000.0
2009-01-07 13:26:00,1.89085,1.89085,1.8901,1.89065,76800000.0
2009-01-07 13:27:00,1.8906,1.8922,1.89055,1.89155,117400000.0
2009-01-07 13:28:00,1.8917,1.89355,1.89145,1.8926,173400000.0
2009-01-07 13:29:00,1.8931,1.8932,1.89105,1.89135,146600000.0
2009-01-07 13:30:00,1.89125,1.8917,1.8911,1.8911,101000000.0
2009-01-07 13:31:00,1.8912,1.89295,1.8912,1.8925,153600000.0
2009-01-07 13:32:00,1.8927,1.8934,1.8923,1.89305,92800000.0
2009-01-07 13:33:00,1.893,1.89335,1.8923,1.8925,91800000.0
2009-01-07 13:34:00,1.8924,1.8933,1.8916,1.89325,116400000.0
2009-01-07 13:35:00,1.8933,1.8941,1.8927,1.8939,142800000.0
2009-01-07 13:36:00,1.89385,1.894,1.89195,1.89355,166800000.0
2009-01-07 13:37:00,1.89365,1.89385,1.893,1.89345,121000000.0
2009-01-07 13:38:00,1.89365,1.894,1.89335,1.89335,108800000.0
2009-01-07 13:39:00,1.89345,1.89425,1.89325,1.89325,58600000.0
2009-01-07 13:40:00,1.89325,1.89325,1.89255,1.89255,61400000.0
2009-01-07 13:41:00,1.8927,1.8936,1.8924,1.8935,52800000.0
2009-01-07 13:42:00,1.89345,1.8935,1.8921,1.8921,49600000.0
2009-01-07 13:43:00,1.89215,1.8927,1.89175,1.89175,65200000.0
2009-01-07 13:44:00,1.8918,1.89225,1.89155,1.89215,134200000.0
2009-01-07 13:45:00,1.89205,1.8926,1.8917,1.89195,191400000.0
2009-01-07 13:46:00,1.89195,1.89255,1.89185,1.89255,171600000.0
2009-01-07 13:47:00,1.89265,1.89405,1.8923,1.89405,69800000.0
2009-01-07 13:48:00,1.894,1.89455,1.89175,1.89215,108800000.0
2009-01-07 13:49:00,1.89225,1.89225,1.8918,1.892,61600000.0
2009-01-07 13:50:00,1.8919,1.8923,1.8914,1.8922,185000000.0
2009-01-07 13:51:00,1.8922,1.8937,1.89215,1.89275,150200000.0
2009-01-07 13:52:00,1.89305,1.8932,1.89245,1.89275,64800000.0
2009-01-07 13:53:00,1.89285,1.8929,1.89055,1.891,136800000.0
2009-01-07 13:54:00,1.891,1.8921,1.89045,1.8913,156200000.0
2009-01-07 13:55:00,1.89075,1.8917,1.89075,1.8915,78600000.0
2009-01-07 13:56:00,1.89155,1.8917,1.89095,1.89115,65600000.0
2009-01-07 13:57:00,1.89095,1.891,1.8904,1.8905,49600000.0
2009-01-07 13:58:00,1.8906,1.89125,1.89005,1.89085,94400000.0
2009-01-07 13:59:00,1.89075,1.89185,1.89055,1.89155,160000000.0
2009-01-07 14:00:00,1.89145,1.8921,1.89125,1.89205,100400000.0
2009-01-07 14:01:00,1.8917,1.89215,1.89035,1.89035,171400000.0
2009-01-07 14:02:00,1.89045,1.8908,1.8899,1.8899,118200000.0
2009-01-07 14:03:00,1.8899,1.8903,1.8898,1.89015,153200000.0
2009-01-07 14:04:00,1.89015,1.89045,1.89,1.8901,105400000.0
2009-01-07 14:05:00,1.8902,1.8906,1.89005,1.8903,125800000.0
2009-01-07 14:06:00,1.89035,1.8904,1.89,1.8904,99800000.0
2009-01-07 14:07:00,1.89005,1.89055,1.89005,1.8903,30400000.0
2009-01-07 14:08:00,1.89025,1.89055,1.89005,1.8904,54400000.0
2009-01-07 14:09:00,1.8906,1.89085,1.8905,1.8906,43200000.0
2009-01-07 14:10:00,1.89055,1.8908,1.89045,1.8905,54400000.0
2009-01-07 14:11:00,1.8906,1.8906,1.89,1.89035,65600000.0
2009-01-07 14:12:00,1.89045,1.89055,1.89025,1.89035,48000000.0
2009-01-07 14:13:00,1.89035,1.8904,1.88955,1.89,91800000.0
2009-01-07 14:14:00,1.89005,1.8901,1.88925,1.8897,83200000.0
2009-01-07 14:15:00,1.88965,1.88985,1.88965,1.8898,41600000.0
2009-01-07 14:16:00,1.8898,1.8898,1.8893,1.8898,33600000.0
2009-01-07 14:17:00,1.8899,1.88995,1.889,1.8892,49600000.0
2009-01-07 14:18:00,1.8891,1.88935,1.889,1.889,57600000.0
2009-01-07 14:19:00,1.88885,1.88945,1.8885,1.88915,95400000.0
2009-01-07 14:20:00,1.8893,1.8905,1.8891,1.8891,109600000.0
2009-01-07 14:21:00,1.88905,1.88975,1.88825,1.8884,145600000.0
2009-01-07 14:22:00,1.88825,1.8884,1.8872,1.8876,113600000.0
2009-01-07 14:23:00,1.88745,1.88755,1.8872,1.8872,61600000.0
2009-01-07 14:24:00,1.8872,1.88725,1.88645,1.88675,121600000.0
2009-01-07 14:25:00,1.88685,1.88685,1.8866,1.8866,340400000.0
2009-01-07 14:26:00,1.8857,1.88755,1.88555,1.887,187800000.0
2009-01-07 14:27:00,1.88705,1.8882,1.8865,1.8873,136800000.0
2009-01-07 14:28:00,1.88715,1.88795,1.88695,1.88795,81000000.0
2009-01-07 14:29:00,1.8881,1.8884,1.8878,1.88825,56800000.0
2009-01-07 14:30:00,1.88815,1.88835,1.8877,1.88785,85200000.0
2009-01-07 14:31:00,1.8878,1.8895,1.8875,1.8895,131800000.0
2009-01-07 14:32:00,1.8894,1.89105,1.88895,1.89075,234199999.0
2009-01-07 14:33:00,1.89065,1.89105,1.89045,1.8909,59200000.0
2009-01-07 14:34:00,1.89085,1.8924,1.8907,1.8914,114400000.0
2009-01-07 14:35:00,1.8916,1.8917,1.8894,1.8895,231600000.0
2009-01-07 14:36:00,1.8895,1.8895,1.8883,1.8884,141400000.0
2009-01-07 14:37:00,1.88845,1.88895,1.8884,1.8888,50400000.0
2009-01-07 14:38:00,1.8888,1.889,1.8886,1.88875,24000000.0
2009-01-07 14:39:00,1.88875,1.89035,1.88875,1.88965,171400000.0
2009-01-07 14:40:00,1.8895,1.8896,1.88805,1.88815,75400000.0
2009-01-07 14:41:00,1.8881,1.8886,1.8876,1.88795,86800000.0
2009-01-07 14:42:00,1.88805,1.88825,1.88785,1.8879,44000000.0
2009-01-07 14:43:00,1.8881,1.88905,1.88785,1.8889,66400000.0
2009-01-07 14:44:00,1.88895,1.88905,1.88865,1.8887,56000000.0
2009-01-07 14:45:00,1.8888,1.88895,1.8885,1.88895,144600000.0
2009-01-07 14:46:00,1.8889,1.88895,1.88805,1.88805,48800000.0
2009-01-07 14:47:00,1.88805,1.88825,1.88735,1.88795,59800000.0
2009-01-07 14:48:00,1.88795,1.88805,1.8872,1.88735,96200000.0
2009-01-07 14:49:00,1.88755,1.88755,1.88485,1.8856,164400000.0
2009-01-07 14:50:00,1.88585,1.8867,1.8851,1.8867,95000000.0
2009-01-07 14:51:00,1.88675,1.887,1.8863,1.8869,180800000.0
2009-01-07 14:52:00,1.8871,1.8873,1.88665,1.88705,114600000.0
2009-01-07 14:53:00,1.887,1.88755,1.8861,1.88645,131000000.0
2009-01-07 14:54:00,1.88655,1.8871,1.88645,1.8866,65200000.0
2009-01-07 14:55:00,1.88655,1.8867,1.88525,1.8857,160400000.0
2009-01-07 14:56:00,1.8857,1.8857,1.88465,1.88465,110200000.0
2009-01-07 14:57:00,1.88465,1.88505,1.8846,1.88495,71000000.0
2009-01-07 14:58:00,1.88495,1.88495,1.88395,1.88475,88600000.0
2009-01-07 14:59:00,1.8848,1.8848,1.88385,1.88445,134400000.0
2009-01-07 15:00:00,1.8844,1.88495,1.88415,1.88445,86600000.0
2009-01-07 15:01:00,1.88465,1.88505,1.8844,1.88505,51400000.0
2009-01-07 15:02:00,1.88465,1.8849,1.8835,1.8836,93200000.0
2009-01-07 15:03:00,1.8837,1.8842,1.8833,1.8837,109200000.0
2009-01-07 15:04:00,1.88385,1.88405,1.8824,1.88315,106600000.0
2009-01-07 15:05:00,1.8831,1.8845,1.88205,1.8845,99200000.0
2009-01-07 15:06:00,1.8846,1.8846,1.88355,1.88415,102600000.0
2009-01-07 15:07:00,1.8843,1.8846,1.88335,1.88355,129200000.0
2009-01-07 15:08:00,1.8837,1.88505,1.88355,1.8848,133000000.0
2009-01-07 15:09:00,1.88485,1.8849,1.88395,1.88395,63400000.0
2009-01-07 15:10:00,1.88385,1.88475,1.8837,1.8844,80000000.0
2009-01-07 15:11:00,1.8844,1.8846,1.8838,1.88405,109200000.0
2009-01-07 15:12:00,1.8841,1.88455,1.883,1.88345,74400000.0
2009-01-07 15:13:00,1.8833,1.88345,1.88265,1.88345,100000000.0
2009-01-07 15:14:00,1.8834,1.88435,1.88155,1.88155,267400000.0
2009-01-07 15:15:00,1.88165,1.88605,1.8815,1.88535,205200000.0
2009-01-07 15:16:00,1.8854,1.8873,1.8853,1.8863,126600000.0
2009-01-07 15:17:00,1.88645,1.8869,1.8855,1.88635,179400000.0
2009-01-07 15:18:00,1.88645,1.88725,1.8857,1.88725,153400000.0
2009-01-07 15:19:00,1.8872,1.88795,1.8861,1.88795,147000000.0
2009-01-07 15:20:00,1.88815,1.88825,1.88485,1.88555,152600000.0
2009-01-07 15:21:00,1.88545,1.8859,1.8826,1.88335,153200000.0
2009-01-07 15:22:00,1.88345,1.8841,1.88275,1.88355,170000000.0
2009-01-07 15:23:00,1.8836,1.8852,1.8832,1.88395,140000000.0
2009-01-07 15:24:00,1.88395,1.8849,1.88325,1.88485,164800000.0
2009-01-07 15:25:00,1.885,1.88635,1.8849,1.886,216600000.0
2009-01-07 15:26:00,1.88595,1.88775,1.88575,1.88755,193800000.0
2009-01-07 15:27:00,1.8872,1.88945,1.88605,1.8879,205000000.0
2009-01-07 15:28:00,1.8879,1.8907,1.8879,1.89055,290800000.0
2009-01-07 15:29:00,1.8906,1.8914,1.8893,1.8912,141600000.0
2009-01-07 15:30:00,1.8912,1.89195,1.89085,1.8913,128000000.0
2009-01-07 15:31:00,1.8911,1.892,1.89035,1.89055,115600000.0
2009-01-07 15:32:00,1.89055,1.8911,1.88875,1.88915,140600000.0
2009-01-07 15:33:00,1.88905,1.88985,1.8886,1.8891,136600000.0
2009-01-07 15:34:00,1.88925,1.8908,1.88915,1.89055,138800000.0
2009-01-07 15:35:00,1.8905,1.8909,1.8894,1.8909,139200000.0
2009-01-07 15:36:00,1.8908,1.8913,1.8887,1.88975,159800000.0
2009-01-07 15:37:00,1.88985,1.8911,1.889,1.89055,150200000.0
2009-01-07 15:38:00,1.8905,1.8919,1.88985,1.89015,169000000.0
2009-01-07 15:39:00,1.89015,1.8905,1.88905,1.88925,154400000.0
2009-01-07 15:40:00,1.8895,1.8903,1.8888,1.8903,191800000.0
2009-01-07 15:41:00,1.8904,1.89165,1.88955,1.89155,118200000.0
2009-01-07 15:42:00,1.89145,1.8917,1.8902,1.8902,140800000.0
2009-01-07 15:43:00,1.89035,1.89155,1.88985,1.8915,154600000.0
2009-01-07 15:44:00,1.8917,1.8925,1.8911,1.89185,160600000.0
2009-01-07 15:45:00,1.8919,1.8922,1.8903,1.8911,199600000.0
2009-01-07 15:46:00,1.89125,1.89145,1.89015,1.89035,127800000.0
2009-01-07 15:47:00,1.89025,1.8915,1.8892,1.89125,188000000.0
2009-01-07 15:48:00,1.8911,1.89155,1.8902,1.89125,239600000.0
2009-01-07 15:49:00,1.8912,1.89125,1.8905,1.89065,166400000.0
2009-01-07 15:50:00,1.8907,1.89245,1.8906,1.89245,253600000.0
2009-01-07 15:51:00,1.89245,1.89375,1.89195,1.89255,134800000.0
2009-01-07 15:52:00,1.89255,1.8937,1.89175,1.89185,212200000.0
2009-01-07 15:53:00,1.89205,1.89305,1.8913,1.8928,257600000.0
2009-01-07 15:54:00,1.893,1.8944,1.8926,1.89395,129200000.0
2009-01-07 15:55:00,1.8939,1.89555,1.89355,1.8952,178000000.0
2009-01-07 15:56:00,1.89515,1.89605,1.89455,1.89585,176200000.0
2009-01-07 15:57:00,1.89605,1.8969,1.89565,1.89565,127800000.0
2009-01-07 15:58:00,1.89555,1.8964,1.8952,1.89565,164600000.0
2009-01-07 15:59:00,1.89565,1.8971,1.8945,1.896,189800000.0
2009-01-07 16:00:00,1.89615,1.8971,1.8956,1.8964,137600000.0
2009-01-07 16:01:00,1.89625,1.8967,1.89505,1.89515,219600000.0
2009-01-07 16:02:00,1.8952,1.89585,1.8939,1.8941,243400000.0
2009-01-07 16:03:00,1.89395,1.8946,1.8933,1.8936,285800000.0
2009-01-07 16:04:00,1.89365,1.8951,1.8934,1.8937,223600000.0
2009-01-07 16:05:00,1.8937,1.89535,1.8937,1.8947,160800000.0
2009-01-07 16:06:00,1.8947,1.89515,1.8923,1.89335,351000000.0
2009-01-07 16:07:00,1.89325,1.8936,1.89165,1.89195,240400000.0
2009-01-07 16:08:00,1.89175,1.89215,1.8905,1.8909,233200000.0
2009-01-07 16:09:00,1.891,1.89165,1.89045,1.8915,215400000.0
2009-01-07 16:10:00,1.8913,1.8919,1.8902,1.8906,189200000.0
2009-01-07 16:11:00,1.89065,1.8914,1.8903,1.8904,208600000.0
2009-01-07 16:12:00,1.8902,1.8913,1.88965,1.89005,169200000.0
2009-01-07 16:13:00,1.8902,1.8902,1.88935,1.8897,164200000.0
2009-01-07 16:14:00,1.8895,1.8922,1.8895,1.89095,128600000.0
2009-01-07 16:15:00,1.891,1.89235,1.891,1.89175,153200000.0
2009-01-07 16:16:00,1.8917,1.892,1.8914,1.8917,86400000.0
2009-01-07 16:17:00,1.89165,1.8919,1.89115,1.8916,87200000.0
2009-01-07 16:18:00,1.89155,1.8924,1.8912,1.89225,122800000.0
2009-01-07 16:19:00,1.89225,1.8924,1.8915,1.89215,140200000.0
2009-01-07 16:20:00,1.8921,1.89275,1.89175,1.89205,126200000.0
2009-01-07 16:21:00,1.8915,1.89345,1.8915,1.8921,134000000.0
2009-01-07 16:22:00,1.89205,1.89235,1.8912,1.8916,226400000.0
2009-01-07 16:23:00,1.89195,1.8931,1.8916,1.89245,134200000.0
2009-01-07 16:24:00,1.8924,1.8935,1.8924,1.89285,157200000.0
2009-01-07 16:25:00,1.89285,1.89285,1.89145,1.8924,132400000.0
2009-01-07 16:26:00,1.8926,1.89325,1.8919,1.89235,211000000.0
2009-01-07 16:27:00,1.89215,1.89285,1.89125,1.89225,213200000.0
2009-01-07 16:28:00,1.89215,1.8934,1.892,1.893,137000000.0
2009-01-07 16:29:00,1.89265,1.8937,1.89265,1.8937,131400000.0
2009-01-07 16:30:00,1.89375,1.89515,1.89335,1.89395,164400000.0
2009-01-07 16:31:00,1.894,1.8969,1.894,1.8958,160200000.0
2009-01-07 16:32:00,1.8958,1.8968,1.89525,1.8962,152800000.0
2009-01-07 16:33:00,1.8961,1.89705,1.895,1.89575,185400000.0
2009-01-07 16:34:00,1.89585,1.89585,1.89465,1.8952,358199997.0
2009-01-07 16:35:00,1.89525,1.89565,1.89455,1.89465,105200000.0
2009-01-07 16:36:00,1.89505,1.89575,1.8946,1.89505,158200000.0
2009-01-07 16:37:00,1.895,1.896,1.89485,1.89535,204000000.0
2009-01-07 16:38:00,1.8953,1.8965,1.8953,1.89585,204800000.0
2009-01-07 16:39:00,1.896,1.89795,1.8958,1.8969,200000000.0
2009-01-07 16:40:00,1.89705,1.8973,1.8965,1.8973,108800000.0
2009-01-07 16:41:00,1.89715,1.8977,1.8958,1.89695,112000000.0
2009-01-07 16:42:00,1.8971,1.89765,1.89615,1.89695,170000000.0
2009-01-07 16:43:00,1.8972,1.89805,1.89645,1.89735,184400000.0
2009-01-07 16:44:00,1.8972,1.8976,1.8964,1.89695,126400000.0
2009-01-07 16:45:00,1.89695,1.8973,1.8962,1.89715,131800000.0
2009-01-07 16:46:00,1.89705,1.89785,1.8966,1.89775,97600000.0
2009-01-07 16:47:00,1.8978,1.8983,1.89695,1.89735,89000000.0
2009-01-07 16:48:00,1.8973,1.8977,1.8969,1.89705,64600000.0
2009-01-07 16:49:00,1.89695,1.89725,1.8958,1.8958,116200000.0
2009-01-07 16:50:00,1.89585,1.89665,1.8957,1.8963,82600000.0
2009-01-07 16:51:00,1.89625,1.8965,1.89575,1.896,117400000.0
2009-01-07 16:52:00,1.89615,1.8962,1.8955,1.89565,120600000.0
2009-01-07 16:53:00,1.8954,1.8962,1.8947,1.89495,133200000.0
2009-01-07 16:54:00,1.8951,1.8956,1.8941,1.8946,137400000.0
2009-01-07 16:55:00,1.89465,1.89545,1.8942,1.89515,213000000.0
2009-01-07 16:56:00,1.8954,1.8955,1.89435,1.8945,83200000.0
2009-01-07 16:57:00,1.89435,1.89565,1.8941,1.89445,88200000.0
2009-01-07 16:58:00,1.8943,1.8955,1.8936,1.8945,138800000.0
2009-01-07 16:59:00,1.8945,1.8976,1.89435,1.8974,129200000.0
2009-01-07 17:00:00,1.8974,1.8977,1.8951,1.8961,141800000.0
2009-01-07 17:01:00,1.89595,1.8994,1.8958,1.89875,108400000.0
2009-01-07 17:02:00,1.89925,1.90145,1.8983,1.8988,150400000.0
2009-01-07 17:03:00,1.89915,1.89935,1.89795,1.8984,113600000.0
2009-01-07 17:04:00,1.8985,1.8988,1.89545,1.8974,289400000.0
2009-01-07 17:05:00,1.8975,1.89925,1.8957,1.89925,118000000.0
2009-01-07 17:06:00,1.89915,1.90155,1.8991,1.90145,124000000.0
2009-01-07 17:07:00,1.9024,1.9024,1.8997,1.8998,115400000.0
2009-01-07 17:08:00,1.89975,1.9033,1.89895,1.90325,127800000.0
2009-01-07 17:09:00,1.9033,1.90335,1.90135,1.9021,163200000.0
2009-01-07 17:10:00,1.90225,1.9023,1.9003,1.90045,159200000.0
2009-01-07 17:11:00,1.90065,1.9007,1.89935,1.8996,118200000.0
2009-01-07 17:12:00,1.8996,1.9012,1.899,1.90085,152000000.0
2009-01-07 17:13:00,1.9008,1.90145,1.9005,1.90055,59400000.0
2009-01-07 17:14:00,1.9008,1.9019,1.90065,1.9014,125400000.0
2009-01-07 17:15:00,1.90155,1.90355,1.90105,1.90355,145600000.0
2009-01-07 17:16:00,1.90375,1.9074,1.9036,1.9068,170200000.0
2009-01-07 17:17:00,1.9068,1.90705,1.9059,1.90665,111800000.0
2009-01-07 17:18:00,1.9066,1.90875,1.9057,1.90875,134600000.0
2009-01-07 17:19:00,1.90915,1.90985,1.90815,1.9088,105600000.0
2009-01-07 17:20:00,1.9098,1.9103,1.90855,1.9086,119200000.0
2009-01-07 17:21:00,1.9087,1.90965,1.90865,1.9089,187800000.0
2009-01-07 17:22:00,1.9089,1.912,1.90825,1.91105,199400000.0
2009-01-07 17:23:00,1.91075,1.9119,1.91065,1.9107,105600000.0
2009-01-07 17:24:00,1.91095,1.91275,1.9099,1.9126,115600000.0
2009-01-07 17:25:00,1.91275,1.91315,1.9116,1.9122,138000000.0
2009-01-07 17:26:00,1.9121,1.9124,1.90965,1.90985,186400000.0
2009-01-07 17:27:00,1.90985,1.9107,1.90945,1.9107,126200000.0
2009-01-07 17:28:00,1.9106,1.9113,1.9093,1.91055,129000000.0
2009-01-07 17:29:00,1.91055,1.9116,1.90885,1.90895,153800000.0
2009-01-07 17:30:00,1.9088,1.9114,1.90795,1.9103,138800000.0
2009-01-07 17:31:00,1.91065,1.91275,1.91065,1.9126,113200000.0
2009-01-07 17:32:00,1.9125,1.91265,1.9094,1.9105,144600000.0
2009-01-07 17:33:00,1.91045,1.9108,1.908,1.9092,148000000.0
2009-01-07 17:34:00,1.9092,1.91085,1.9092,1.9098,132800000.0
2009-01-07 17:35:00,1.9099,1.9117,1.9099,1.91115,106200000.0
2009-01-07 17:36:00,1.91115,1.91185,1.91055,1.91055,116000000.0
2009-01-07 17:37:00,1.91065,1.91145,1.908,1.9085,172600000.0
2009-01-07 17:38:00,1.9086,1.91005,1.90845,1.9086,139400000.0
2009-01-07 17:39:00,1.9086,1.91175,1.90835,1.9115,118200000.0
2009-01-07 17:40:00,1.9113,1.9113,1.90915,1.9104,158600000.0
2009-01-07 17:41:00,1.9103,1.91045,1.9093,1.9098,128200000.0
2009-01-07 17:42:00,1.9098,1.90995,1.90835,1.90835,125800000.0
2009-01-07 17:43:00,1.9085,1.90875,1.90745,1.9079,131000000.0
2009-01-07 17:44:00,1.90775,1.9083,1.9066,1.90745,122200000.0
2009-01-07 17:45:00,1.9075,1.9076,1.9067,1.9068,133600000.0
2009-01-07 17:46:00,1.907,1.90775,1.90555,1.9057,102400000.0
2009-01-07 17:47:00,1.9059,1.90625,1.9045,1.9053,369800000.0
2009-01-07 17:48:00,1.9053,1.9054,1.904,1.90455,377200000.0
2009-01-07 17:49:00,1.9049,1.9051,1.9023,1.90265,242400000.0
2009-01-07 17:50:00,1.90245,1.90405,1.90245,1.90345,137800000.0
2009-01-07 17:51:00,1.90345,1.9043,1.90185,1.9033,182000000.0
2009-01-07 17:52:00,1.90345,1.907,1.90315,1.9051,145800000.0
2009-01-07 17:53:00,1.90565,1.90645,1.9053,1.9062,169600000.0
2009-01-07 17:54:00,1.90615,1.9063,1.9049,1.9049,192200000.0
2009-01-07 17:55:00,1.90495,1.9075,1.90485,1.9061,190600000.0
2009-01-07 17:56:00,1.9063,1.9064,1.9039,1.90475,176400000.0
2009-01-07 17:57:00,1.90485,1.9062,1.90435,1.9062,147200000.0
2009-01-07 17:58:00,1.9061,1.90685,1.90525,1.90685,122000000.0
2009-01-07 17:59:00,1.907,1.90765,1.90565,1.9061,152400000.0
2009-01-07 18:00:00,1.9063,1.90785,1.9062,1.90785,114000000.0
2009-01-07 18:01:00,1.9079,1.90825,1.90655,1.90805,136200000.0
2009-01-07 18:02:00,1.9075,1.9088,1.90735,1.9081,164600000.0
2009-01-07 18:03:00,1.90855,1.9088,1.90635,1.90775,145000000.0
2009-01-07 18:04:00,1.9076,1.9083,1.90535,1.90565,182200000.0
2009-01-07 18:05:00,1.9059,1.9066,1.90415,1.9043,228200000.0
2009-01-07 18:06:00,1.9037,1.9037,1.9019,1.90325,166200000.0
2009-01-07 18:07:00,1.90335,1.9036,1.90205,1.90245,119000000.0
2009-01-07 18:08:00,1.9024,1.90375,1.9022,1.9027,131000000.0
2009-01-07 18:09:00,1.90255,1.90325,1.9012,1.9023,156000000.0
2009-01-07 18:10:00,1.9023,1.9032,1.9005,1.90115,150000000.0
2009-01-07 18:11:00,1.9013,1.9021,1.8999,1.9006,161600000.0
2009-01-07 18:12:00,1.901,1.9013,1.8996,1.89985,805000000.0
2009-01-07 18:13:00,1.9001,1.90035,1.8986,1.89915,256600000.0
2009-01-07 18:14:00,1.89915,1.90035,1.89805,1.8996,166200000.0
2009-01-07 18:15:00,1.89945,1.9022,1.8989,1.902,123000000.0
2009-01-07 18:16:00,1.9023,1.9032,1.9015,1.9025,98200000.0
2009-01-07 18:17:00,1.90255,1.90375,1.9023,1.9034,125600000.0
2009-01-07 18:18:00,1.90345,1.9042,1.9022,1.9027,142200000.0
2009-01-07 18:19:00,1.90285,1.90315,1.9009,1.9013,191000000.0
2009-01-07 18:20:00,1.9013,1.9015,1.90035,1.90125,122200000.0
2009-01-07 18:21:00,1.90115,1.902,1.90035,1.90175,113200000.0
2009-01-07 18:22:00,1.90195,1.9021,1.90085,1.90115,109400000.0
2009-01-07 18:23:00,1.9013,1.9022,1.9012,1.902,44800000.0
2009-01-07 18:24:00,1.902,1.90265,1.90115,1.90165,92000000.0
2009-01-07 18:25:00,1.90175,1.90285,1.9013,1.90265,99200000.0
2009-01-07 18:26:00,1.90265,1.90285,1.90145,1.90145,134600000.0
2009-01-07 18:27:00,1.90105,1.9018,1.90045,1.90125,154200000.0
2009-01-07 18:28:00,1.90125,1.9026,1.90055,1.9019,133000000.0
2009-01-07 18:29:00,1.9023,1.9024,1.90045,1.90045,111800000.0
2009-01-07 18:30:00,1.90065,1.9012,1.90005,1.9012,101400000.0
2009-01-07 18:31:00,1.90125,1.90175,1.89985,1.90125,184400000.0
2009-01-07 18:32:00,1.90125,1.90185,1.90085,1.90095,165000000.0
2009-01-07 18:33:00,1.90115,1.90125,1.9002,1.9008,139200000.0
2009-01-07 18:34:00,1.90085,1.90325,1.90085,1.90265,94200000.0
2009-01-07 18:35:00,1.9026,1.9031,1.90115,1.90265,178600000.0
2009-01-07 18:36:00,1.9027,1.90295,1.9017,1.902,138600000.0
2009-01-07 18:37:00,1.9018,1.9029,1.9018,1.902,190400000.0
2009-01-07 18:38:00,1.902,1.9026,1.9015,1.90175,98200000.0
2009-01-07 18:39:00,1.90205,1.90225,1.9012,1.9014,88000000.0
2009-01-07 18:40:00,1.9015,1.90155,1.90045,1.90105,133600000.0
2009-01-07 18:41:00,1.90105,1.9021,1.90065,1.90065,113600000.0
2009-01-07 18:42:00,1.90065,1.9017,1.90055,1.9017,78400000.0
2009-01-07 18:43:00,1.90135,1.90195,1.90005,1.90035,148400000.0
2009-01-07 18:44:00,1.9005,1.90055,1.8995,1.90005,107000000.0
2009-01-07 18:45:00,1.89985,1.90075,1.8996,1.90005,120800000.0
2009-01-07 18:46:00,1.9001,1.9001,1.8986,1.8988,78000000.0
2009-01-07 18:47:00,1.899,1.9005,1.89845,1.8997,165000000.0
2009-01-07 18:48:00,1.8997,1.9001,1.89895,1.89905,64400000.0
2009-01-07 18:49:00,1.89905,1.9012,1.89905,1.9006,93400000.0
2009-01-07 18:50:00,1.90075,1.9028,1.89995,1.90045,135600000.0
2009-01-07 18:51:00,1.90045,1.90115,1.89975,1.90035,100200000.0
2009-01-07 18:52:00,1.90035,1.90085,1.8988,1.8988,106400000.0
2009-01-07 18:53:00,1.8989,1.89975,1.8987,1.8989,122800000.0
2009-01-07 18:54:00,1.899,1.8997,1.89835,1.8994,155800000.0
2009-01-07 18:55:00,1.8993,1.8993,1.8985,1.8987,97600000.0
2009-01-07 18:56:00,1.8989,1.8993,1.89795,1.8992,80400000.0
2009-01-07 18:57:00,1.89925,1.89925,1.8984,1.8984,97600000.0
2009-01-07 18:58:00,1.89865,1.9,1.89825,1.8996,102800000.0
2009-01-07 18:59:00,1.89975,1.90205,1.89895,1.90205,156000000.0
2009-01-07 19:00:00,1.902,1.90505,1.90075,1.90485,189600000.0
2009-01-07 19:01:00,1.90475,1.90475,1.9028,1.9029,233200000.0
2009-01-07 19:02:00,1.9029,1.9029,1.9019,1.9024,147400000.0
2009-01-07 19:03:00,1.9024,1.9034,1.9024,1.9026,87400000.0
2009-01-07 19:04:00,1.9025,1.90375,1.90235,1.90255,157600000.0
2009-01-07 19:05:00,1.9026,1.9032,1.90255,1.90305,147000000.0
2009-01-07 19:06:00,1.90305,1.90595,1.90225,1.90455,222000000.0
2009-01-07 19:07:00,1.90465,1.90505,1.9037,1.90425,82600000.0
2009-01-07 19:08:00,1.90385,1.90465,1.9032,1.9038,140200000.0
2009-01-07 19:09:00,1.90395,1.90495,1.90395,1.9044,104800000.0
2009-01-07 19:10:00,1.90435,1.9047,1.90345,1.9044,71000000.0
2009-01-07 19:11:00,1.9042,1.90475,1.9029,1.9039,164200000.0
2009-01-07 19:12:00,1.90385,1.9043,1.90365,1.9038,71400000.0
2009-01-07 19:13:00,1.9038,1.9038,1.90235,1.90245,84000000.0
2009-01-07 19:14:00,1.90245,1.9042,1.9024,1.9028,120200000.0
2009-01-07 19:15:00,1.903,1.9038,1.9024,1.9024,69200000.0
2009-01-07 19:16:00,1.9024,1.9027,1.90225,1.9024,43200000.0
2009-01-07 19:17:00,1.9024,1.9024,1.9024,1.9024,76800000.0
2009-01-07 19:18:00,1.9024,1.90285,1.90005,1.90025,133400000.0
2009-01-07 19:19:00,1.9004,1.90205,1.8998,1.9006,145000000.0
2009-01-07 19:20:00,1.9004,1.90065,1.90005,1.9005,85600000.0
2009-01-07 19:21:00,1.9005,1.9011,1.9004,1.9011,106800000.0
2009-01-07 19:22:00,1.9009,1.90155,1.90085,1.90115,49400000.0
2009-01-07 19:23:00,1.90105,1.9015,1.90085,1.9015,117200000.0
2009-01-07 19:24:00,1.90145,1.9017,1.9011,1.90145,94200000.0
2009-01-07 19:25:00,1.9014,1.9017,1.90115,1.9016,30200000.0
2009-01-07 19:26:00,1.90155,1.90265,1.901,1.9021,114200000.0
2009-01-07 19:27:00,1.902,1.9026,1.9018,1.902,52800000.0
2009-01-07 19:28:00,1.9019,1.90195,1.90095,1.90135,107800000.0
2009-01-07 19:29:00,1.9016,1.9022,1.9007,1.9007,86400000.0
2009-01-07 19:30:00,1.9005,1.90155,1.90015,1.90125,99200000.0
2009-01-07 19:31:00,1.9013,1.9013,1.90015,1.9006,65600000.0
2009-01-07 19:32:00,1.90055,1.9016,1.89995,1.9014,95000000.0
2009-01-07 19:33:00,1.9013,1.9013,1.90025,1.90065,64600000.0
2009-01-07 19:34:00,1.9006,1.90125,1.90045,1.90125,52400000.0
2009-01-07 19:35:00,1.9013,1.90145,1.8998,1.90045,167400000.0
2009-01-07 19:36:00,1.9011,1.90135,1.90095,1.901,44800000.0
2009-01-07 19:37:00,1.90095,1.9011,1.899,1.8992,128600000.0
2009-01-07 19:38:00,1.8994,1.8998,1.8989,1.89915,182200000.0
2009-01-07 19:39:00,1.89925,1.9018,1.8989,1.9011,161400000.0
2009-01-07 19:40:00,1.9011,1.9034,1.90075,1.90305,150200000.0
2009-01-07 19:41:00,1.9026,1.9027,1.9009,1.9009,91200000.0
2009-01-07 19:42:00,1.9009,1.9012,1.89925,1.89985,130400000.0
2009-01-07 19:43:00,1.9,1.9004,1.8991,1.89925,108200000.0
2009-01-07 19:44:00,1.8993,1.89945,1.8992,1.8994,30200000.0
2009-01-07 19:45:00,1.8997,1.9005,1.8995,1.90015,40200000.0
2009-01-07 19:46:00,1.90015,1.90055,1.8983,1.8986,176200000.0
2009-01-07 19:47:00,1.89875,1.8998,1.89875,1.8998,92800000.0
2009-01-07 19:48:00,1.9,1.9014,1.8998,1.9009,127200000.0
2009-01-07 19:49:00,1.9007,1.90085,1.8993,1.8998,124400000.0
2009-01-07 19:50:00,1.8997,1.9013,1.89955,1.9013,78200000.0
2009-01-07 19:51:00,1.90115,1.9027,1.901,1.90185,108000000.0
2009-01-07 19:52:00,1.90185,1.90235,1.9012,1.9012,93000000.0
2009-01-07 19:53:00,1.90145,1.9025,1.90035,1.90135,133200000.0
2009-01-07 19:54:00,1.9017,1.9017,1.9009,1.9009,49200000.0
2009-01-07 19:55:00,1.9008,1.9011,1.90055,1.90065,66600000.0
2009-01-07 19:56:00,1.90065,1.90065,1.8994,1.9,94600000.0
2009-01-07 19:57:00,1.9,1.9,1.8994,1.89975,42200000.0
2009-01-07 19:58:00,1.89995,1.90095,1.8988,1.899,209000000.0
2009-01-07 19:59:00,1.89995,1.90145,1.89865,1.90145,141800000.0
2009-01-07 20:00:00,1.9011,1.90215,1.8982,1.9007,188600000.0
2009-01-07 20:01:00,1.90095,1.90295,1.90085,1.9022,105000000.0
2009-01-07 20:02:00,1.9022,1.9042,1.9022,1.9038,96600000.0
2009-01-07 20:03:00,1.90365,1.9042,1.903,1.90325,102200000.0
2009-01-07 20:04:00,1.9033,1.9045,1.9029,1.9045,90000000.0
2009-01-07 20:05:00,1.9044,1.90545,1.9039,1.9039,101400000.0
2009-01-07 20:06:00,1.9039,1.9052,1.9034,1.90405,126000000.0
2009-01-07 20:07:00,1.90415,1.9044,1.9039,1.90395,116400000.0
2009-01-07 20:08:00,1.90395,1.9042,1.90275,1.9028,136600000.0
2009-01-07 20:09:00,1.9028,1.9028,1.90105,1.9015,213400000.0
2009-01-07 20:10:00,1.9016,1.90175,1.90095,1.9011,395400000.0
2009-01-07 20:11:00,1.9012,1.9026,1.9011,1.90195,212199999.0
2009-01-07 20:12:00,1.90185,1.9023,1.90145,1.90195,62600000.0
2009-01-07 20:13:00,1.902,1.9025,1.90155,1.90155,108400000.0
2009-01-07 20:14:00,1.9014,1.9016,1.90105,1.90155,154000000.0
2009-01-07 20:15:00,1.90145,1.90495,1.901,1.90495,213400000.0
2009-01-07 20:16:00,1.905,1.90525,1.90225,1.90225,132800000.0
2009-01-07 20:17:00,1.9025,1.903,1.90235,1.9028,117200000.0
2009-01-07 20:18:00,1.90285,1.90285,1.90135,1.90135,119600000.0
2009-01-07 20:19:00,1.90135,1.9021,1.90135,1.90135,32200000.0
2009-01-07 20:20:00,1.90145,1.90205,1.90125,1.90205,60000000.0
2009-01-07 20:21:00,1.9019,1.9023,1.9011,1.9023,78600000.0
2009-01-07 20:22:00,1.9021,1.903,1.90205,1.90205,29400000.0
2009-01-07 20:23:00,1.90215,1.9025,1.9019,1.90225,44800000.0
2009-01-07 20:24:00,1.90205,1.90265,1.9016,1.9019,32400000.0
2009-01-07 20:25:00,1.902,1.902,1.90155,1.90195,65000000.0
2009-01-07 20:26:00,1.902,1.90245,1.90165,1.90165,41800000.0
2009-01-07 20:27:00,1.9019,1.90255,1.90115,1.9018,112600000.0
2009-01-07 20:28:00,1.9019,1.9032,1.90175,1.90235,80600000.0
2009-01-07 20:29:00,1.90255,1.9041,1.9021,1.9039,84800000.0
2009-01-07 20:30:00,1.9038,1.90395,1.9026,1.9031,149000000.0
2009-01-07 20:31:00,1.9032,1.9032,1.90255,1.903,79000000.0
2009-01-07 20:32:00,1.9029,1.9038,1.90275,1.9034,51600000.0
2009-01-07 20:33:00,1.90355,1.90385,1.9029,1.90385,89000000.0
2009-01-07 20:34:00,1.90385,1.9046,1.90305,1.90335,181200000.0
2009-01-07 20:35:00,1.90345,1.90365,1.9019,1.90195,82200000.0
2009-01-07 20:36:00,1.90215,1.90325,1.90185,1.9021,114800000.0
2009-01-07 20:37:00,1.90215,1.9023,1.9017,1.9023,76600000.0
2009-01-07 20:38:00,1.9021,1.90525,1.90195,1.9048,186200000.0
2009-01-07 20:39:00,1.90465,1.9049,1.90375,1.9044,90800000.0
2009-01-07 20:40:00,1.9044,1.9048,1.90365,1.9043,109800000.0
2009-01-07 20:41:00,1.90445,1.90475,1.90235,1.90305,247600000.0
2009-01-07 20:42:00,1.9032,1.9041,1.9028,1.9041,76400000.0
2009-01-07 20:43:00,1.904,1.90585,1.90395,1.90585,86200000.0
2009-01-07 20:44:00,1.90575,1.9078,1.9048,1.90775,160600000.0
2009-01-07 20:45:00,1.9074,1.9084,1.9071,1.9084,106800000.0
2009-01-07 20:46:00,1.90845,1.9087,1.9082,1.9083,48400000.0
2009-01-07 20:47:00,1.9082,1.9122,1.9079,1.91185,109600000.0
2009-01-07 20:48:00,1.9118,1.9118,1.91065,1.9108,117200000.0
2009-01-07 20:49:00,1.9108,1.9108,1.90945,1.90985,144400000.0
2009-01-07 20:50:00,1.90985,1.9103,1.9098,1.91015,56800000.0
2009-01-07 20:51:00,1.91005,1.91005,1.9098,1.9098,14400000.0
2009-01-07 20:52:00,1.9099,1.911,1.9099,1.91095,55600000.0
2009-01-07 20:53:00,1.91085,1.9116,1.91075,1.91115,93200000.0
2009-01-07 20:54:00,1.91135,1.91135,1.91055,1.9106,45200000.0
2009-01-07 20:55:00,1.9106,1.91165,1.9105,1.9105,48200000.0
2009-01-07 20:56:00,1.91055,1.91095,1.91015,1.91015,30400000.0
2009-01-07 20:57:00,1.91015,1.91025,1.90945,1.9095,95400000.0
2009-01-07 20:58:00,1.9095,1.9103,1.9086,1.91005,176000000.0
2009-01-07 20:59:00,1.9097,1.9116,1.90925,1.9113,86200000.0
2009-01-07 21:00:00,1.9114,1.91245,1.91015,1.91245,92400000.0
2009-01-07 21:01:00,1.9127,1.91285,1.91065,1.9122,472600000.0
2009-01-07 21:02:00,1.9122,1.9124,1.91065,1.91215,555400000.0
2009-01-07 21:03:00,1.9122,1.9126,1.91195,1.9121,28800000.0
2009-01-07 21:04:00,1.91185,1.9123,1.91135,1.9115,81400000.0
2009-01-07 21:05:00,1.9115,1.91225,1.9111,1.91225,84600000.0
2009-01-07 21:06:00,1.9128,1.91325,1.91,1.91025,172400000.0
2009-01-07 21:07:00,1.9106,1.9111,1.9106,1.91075,28800000.0
2009-01-07 21:08:00,1.9109,1.911,1.9099,1.9108,56000000.0
2009-01-07 21:09:00,1.91075,1.9113,1.9107,1.91095,75200000.0
2009-01-07 21:10:00,1.9108,1.9113,1.91065,1.9111,59800000.0
2009-01-07 21:11:00,1.91075,1.9109,1.9103,1.91085,43800000.0
2009-01-07 21:12:00,1.91085,1.911,1.9103,1.9108,51400000.0
2009-01-07 21:13:00,1.91085,1.91145,1.9108,1.9113,40600000.0
2009-01-07 21:14:00,1.9113,1.91145,1.9103,1.91055,87800000.0
2009-01-07 21:15:00,1.91055,1.91125,1.9096,1.90975,151400000.0
2009-01-07 21:16:00,1.90995,1.91045,1.90965,1.90995,103000000.0
2009-01-07 21:17:00,1.91005,1.9102,1.9089,1.90925,129000000.0
2009-01-07 21:18:00,1.9092,1.9098,1.9087,1.90935,140000000.0
2009-01-07 21:19:00,1.9095,1.90995,1.90845,1.9094,119000000.0
2009-01-07 21:20:00,1.90925,1.90985,1.90915,1.90975,57400000.0
2009-01-07 21:21:00,1.90975,1.9099,1.90895,1.9091,115200000.0
2009-01-07 21:22:00,1.90865,1.9092,1.90855,1.9089,123200000.0
2009-01-07 21:23:00,1.90885,1.9093,1.90815,1.9082,141600000.0
2009-01-07 21:24:00,1.90805,1.90805,1.9076,1.9076,392800000.0
2009-01-07 21:25:00,1.9076,1.90855,1.9074,1.90835,192200000.0
2009-01-07 21:26:00,1.9084,1.90955,1.908,1.90955,80600000.0
2009-01-07 21:27:00,1.90975,1.90975,1.907,1.90705,160000000.0
2009-01-07 21:28:00,1.9071,1.90815,1.9069,1.908,143400000.0
2009-01-07 21:29:00,1.90805,1.9086,1.90795,1.90805,44600000.0
2009-01-07 21:30:00,1.9081,1.90875,1.9074,1.90765,72200000.0
2009-01-07 21:31:00,1.9076,1.90815,1.90755,1.90795,157200000.0
2009-01-07 21:32:00,1.908,1.9083,1.90735,1.90765,106000000.0
2009-01-07 21:33:00,1.90765,1.90815,1.9065,1.90745,195600000.0
2009-01-07 21:34:00,1.90775,1.9083,1.9064,1.9071,103000000.0
2009-01-07 21:35:00,1.90725,1.90925,1.90725,1.9083,151200000.0
2009-01-07 21:36:00,1.9083,1.91,1.90805,1.90885,163000000.0
2009-01-07 21:37:00,1.9089,1.90925,1.90835,1.9089,106400000.0
2009-01-07 21:38:00,1.90895,1.90925,1.9084,1.9085,132200000.0
2009-01-07 21:39:00,1.9085,1.9086,1.9085,1.9085,59000000.0
2009-01-07 21:40:00,1.9085,1.90875,1.90705,1.9087,103800000.0
2009-01-07 21:41:00,1.90855,1.90895,1.9076,1.9086,65600000.0
2009-01-07 21:42:00,1.90875,1.90925,1.9084,1.909,95600000.0
2009-01-07 21:43:00,1.909,1.909,1.90825,1.90865,89600000.0
2009-01-07 21:44:00,1.90855,1.9092,1.9078,1.908,88800000.0
2009-01-07 21:45:00,1.90805,1.9081,1.9074,1.9074,76800000.0
2009-01-07 21:46:00,1.90735,1.9087,1.90695,1.9087,107800000.0
2009-01-07 21:47:00,1.90875,1.90915,1.9084,1.909,57000000.0
2009-01-07 21:48:00,1.909,1.90975,1.90855,1.90925,90600000.0
2009-01-07 21:49:00,1.9094,1.91015,1.9088,1.9094,85200000.0
2009-01-07 21:50:00,1.9094,1.91005,1.90905,1.9098,150800000.0
2009-01-07 21:51:00,1.9101,1.9106,1.9095,1.90985,97200000.0
2009-01-07 21:52:00,1.90995,1.9104,1.90975,1.9104,70200000.0
2009-01-07 21:53:00,1.9104,1.91125,1.90995,1.90995,85200000.0
2009-01-07 21:54:00,1.91015,1.91025,1.90945,1.9097,38800000.0
2009-01-07 21:55:00,1.90975,1.9098,1.90945,1.9097,37600000.0
2009-01-07 21:56:00,1.9097,1.91015,1.90955,1.91015,44200000.0
2009-01-07 21:57:00,1.91035,1.9112,1.9101,1.91095,69000000.0
2009-01-07 21:58:00,1.911,1.91125,1.9105,1.91065,53800000.0
2009-01-07 21:59:00,1.91005,1.9111,1.91005,1.9103,98400000.0
2009-01-07 22:00:00,1.9103,1.9112,1.91005,1.9112,93600000.0
2009-01-07 22:01:00,1.911,1.911,1.9102,1.91075,105600000.0
2009-01-07 22:02:00,1.91075,1.91155,1.91045,1.9113,71600000.0
2009-01-07 22:03:00,1.9114,1.9117,1.91105,1.91135,44800000.0
2009-01-07 22:04:00,1.91145,1.91145,1.9104,1.911,81600000.0
2009-01-07 22:05:00,1.911,1.91105,1.9077,1.9089,121600000.0
2009-01-07 22:06:00,1.9089,1.9092,1.90805,1.9091,116200000.0
2009-01-07 22:07:00,1.90925,1.9142,1.90925,1.91355,111400000.0
2009-01-07 22:08:00,1.91365,1.91625,1.9135,1.91535,280600000.0
2009-01-07 22:09:00,1.91535,1.9158,1.91455,1.9148,146400000.0
2009-01-07 22:10:00,1.9148,1.9155,1.9142,1.9144,79800000.0
2009-01-07 22:11:00,1.91455,1.9155,1.91405,1.91515,75400000.0
2009-01-07 22:12:00,1.9151,1.91645,1.9148,1.91565,88000000.0
2009-01-07 22:13:00,1.91575,1.9159,1.9155,1.9157,36200000.0
2009-01-07 22:14:00,1.91575,1.9169,1.9156,1.9169,78000000.0
2009-01-07 22:15:00,1.91705,1.9176,1.9151,1.9159,94800000.0
2009-01-07 22:16:00,1.916,1.91645,1.915,1.9163,80800000.0
2009-01-07 22:17:00,1.9163,1.9167,1.91485,1.91565,75000000.0
2009-01-07 22:18:00,1.9156,1.9175,1.91495,1.9175,130200000.0
2009-01-07 22:19:00,1.9178,1.9191,1.9178,1.9181,90800000.0
2009-01-07 22:20:00,1.9182,1.9193,1.91805,1.91825,158000000.0
2009-01-07 22:21:00,1.91815,1.9184,1.9181,1.9182,50200000.0
2009-01-07 22:22:00,1.91825,1.9184,1.9181,1.9182,68800000.0
2009-01-07 22:23:00,1.91835,1.9186,1.9177,1.9179,73400000.0
2009-01-07 22:24:00,1.918,1.9187,1.91755,1.91755,139800000.0
2009-01-07 22:25:00,1.9177,1.91775,1.9177,1.9177,217200000.0
2009-01-07 22:26:00,1.9177,1.91785,1.9177,1.9177,169600000.0
2009-01-07 22:27:00,1.9177,1.9179,1.91755,1.91755,165400000.0
2009-01-07 22:28:00,1.9176,1.9176,1.915,1.91625,204600000.0
2009-01-07 22:29:00,1.91615,1.9169,1.91465,1.91605,150800000.0
2009-01-07 22:30:00,1.9162,1.9162,1.91225,1.9144,215600000.0
2009-01-07 22:31:00,1.9145,1.91815,1.9145,1.9164,187600000.0
2009-01-07 22:32:00,1.9164,1.9176,1.9153,1.9153,240400000.0
2009-01-07 22:33:00,1.9161,1.9165,1.91465,1.915,158000000.0
2009-01-07 22:34:00,1.9151,1.91515,1.9141,1.9141,300200000.0
2009-01-07 22:35:00,1.91415,1.91555,1.9141,1.91525,206800000.0
2009-01-07 22:36:00,1.91505,1.91525,1.91455,1.91475,141800000.0
2009-01-07 22:37:00,1.91485,1.9156,1.91475,1.91525,80200000.0
2009-01-07 22:38:00,1.91525,1.91525,1.91385,1.914,278600001.0
2009-01-07 22:39:00,1.914,1.91405,1.913,1.91345,357200003.0
2009-01-07 22:40:00,1.91365,1.9141,1.9126,1.9133,199800000.0
2009-01-07 22:41:00,1.91345,1.9151,1.91345,1.91505,88800000.0
2009-01-07 22:42:00,1.915,1.91565,1.91495,1.9155,65600000.0
2009-01-07 22:43:00,1.9155,1.9163,1.91535,1.9157,118600000.0
2009-01-07 22:44:00,1.9159,1.9159,1.9151,1.9153,82000000.0
2009-01-07 22:45:00,1.9154,1.91575,1.91535,1.9156,34600000.0
2009-01-07 22:46:00,1.9156,1.91575,1.91515,1.91565,47600000.0
2009-01-07 22:47:00,1.9158,1.9158,1.9156,1.9158,36600000.0
2009-01-07 22:48:00,1.9158,1.917,1.91535,1.91625,185600000.0
2009-01-07 22:49:00,1.91625,1.9163,1.91565,1.91615,111800000.0
2009-01-07 22:50:00,1.91615,1.91765,1.91615,1.91745,50800000.0
2009-01-07 22:51:00,1.9174,1.9179,1.9169,1.9178,40000000.0
2009-01-07 22:52:00,1.9179,1.9183,1.91735,1.9174,52200000.0
2009-01-07 22:53:00,1.9174,1.9176,1.91655,1.9172,102800000.0
2009-01-07 22:54:00,1.9172,1.9174,1.917,1.91725,37600000.0
2009-01-07 22:55:00,1.91735,1.9177,1.9145,1.9159,174200000.0
2009-01-07 22:56:00,1.9159,1.9176,1.9136,1.9174,118600000.0
2009-01-07 22:57:00,1.9175,1.9179,1.91645,1.9167,99600000.0
2009-01-07 22:58:00,1.9168,1.91695,1.91565,1.9163,80600000.0
2009-01-07 22:59:00,1.91595,1.91655,1.9149,1.9155,132600000.0
2009-01-07 23:00:00,1.91585,1.91585,1.91435,1.9151,114200000.0
2009-01-07 23:01:00,1.91505,1.91615,1.91475,1.916,162600000.0
2009-01-07 23:02:00,1.91595,1.91615,1.9154,1.9159,81400000.0
2009-01-07 23:03:00,1.9159,1.91595,1.91575,1.9158,24000000.0
2009-01-07 23:04:00,1.9158,1.9158,1.9154,1.9156,52000000.0
2009-01-07 23:05:00,1.91555,1.9156,1.91515,1.91525,44800000.0
2009-01-07 23:06:00,1.9153,1.9153,1.9149,1.9149,32400000.0
2009-01-07 23:07:00,1.91495,1.91525,1.91495,1.9151,30200000.0
2009-01-07 23:08:00,1.9152,1.91565,1.9151,1.91565,26200000.0
2009-01-07 23:09:00,1.91535,1.91585,1.91525,1.91545,58600000.0
2009-01-07 23:10:00,1.9156,1.91605,1.91545,1.91585,97400000.0
2009-01-07 23:11:00,1.91585,1.9159,1.91565,1.9158,22000000.0
2009-01-07 23:12:00,1.9158,1.91595,1.9158,1.91595,6600000.0
2009-01-07 23:13:00,1.91585,1.91655,1.91585,1.9164,85800000.0
2009-01-07 23:14:00,1.9164,1.9172,1.91635,1.917,75800000.0
2009-01-07 23:15:00,1.91695,1.917,1.9165,1.91655,41800000.0
2009-01-07 23:16:00,1.9165,1.91665,1.9153,1.91555,148800000.0
2009-01-07 23:17:00,1.91545,1.9155,1.91495,1.9151,82400000.0
2009-01-07 23:18:00,1.9153,1.9153,1.9149,1.91505,60600000.0
2009-01-07 23:19:00,1.9147,1.91525,1.9147,1.91485,42600000.0
2009-01-07 23:20:00,1.91485,1.91485,1.9139,1.9139,77400000.0
2009-01-07 23:21:00,1.91415,1.9144,1.91415,1.9144,15600000.0
2009-01-07 23:22:00,1.9144,1.91465,1.91415,1.9143,20400000.0
2009-01-07 23:23:00,1.9145,1.9145,1.9138,1.91425,209800000.0
2009-01-07 23:24:00,1.91445,1.9148,1.9143,1.91475,67600000.0
2009-01-07 23:25:00,1.91475,1.91475,1.9136,1.91405,272200000.0
2009-01-07 23:26:00,1.914,1.91415,1.91335,1.91395,205000000.0
2009-01-07 23:27:00,1.91395,1.91405,1.91335,1.9136,67200000.0
2009-01-07 23:28:00,1.9136,1.91375,1.9122,1.9122,94200000.0
2009-01-07 23:29:00,1.9123,1.9126,1.91215,1.9123,67400000.0
2009-01-07 23:30:00,1.91255,1.9134,1.91255,1.91285,52400000.0
2009-01-07 23:31:00,1.9128,1.9133,1.9127,1.91305,53400000.0
2009-01-07 23:32:00,1.9132,1.9132,1.9129,1.9129,24800000.0
2009-01-07 23:33:00,1.9127,1.9127,1.9126,1.9127,28000000.0
2009-01-07 23:34:00,1.9127,1.9133,1.9127,1.9129,48800000.0
2009-01-07 23:35:00,1.913,1.913,1.91285,1.913,8400000.0
2009-01-07 23:36:00,1.913,1.91325,1.9123,1.91235,52600000.0
2009-01-07 23:37:00,1.91255,1.91255,1.9121,1.9121,26400000.0
2009-01-07 23:38:00,1.9121,1.9121,1.9119,1.91195,57400000.0
2009-01-07 23:39:00,1.91195,1.91205,1.9119,1.91195,93200000.0
2009-01-07 23:40:00,1.91205,1.91205,1.9119,1.9119,8800000.0
2009-01-07 23:41:00,1.9119,1.91195,1.9119,1.9119,13800000.0
2009-01-07 23:42:00,1.9119,1.91195,1.9103,1.9105,101000000.0
2009-01-07 23:43:00,1.9105,1.9116,1.90945,1.9106,68400000.0
2009-01-07 23:44:00,1.91055,1.91105,1.9104,1.9104,23000000.0
2009-01-07 23:45:00,1.9105,1.91205,1.91005,1.9117,99800000.0
2009-01-07 23:46:00,1.91175,1.91205,1.9115,1.91205,33000000.0
2009-01-07 23:47:00,1.91215,1.9124,1.91105,1.9113,75800000.0
2009-01-07 23:48:00,1.91115,1.9118,1.91055,1.9113,212400000.0
2009-01-07 23:49:00,1.9116,1.91185,1.9114,1.9118,72000000.0
2009-01-07 23:50:00,1.9121,1.9125,1.9107,1.91085,138400000.0
2009-01-07 23:51:00,1.91105,1.91365,1.91105,1.9132,105400000.0
2009-01-07 23:52:00,1.9132,1.91335,1.9131,1.9132,128000000.0
2009-01-07 23:53:00,1.9132,1.91325,1.9116,1.91325,84600000.0
2009-01-07 23:54:00,1.9133,1.9133,1.91245,1.9128,60400000.0
2009-01-07 23:55:00,1.91275,1.9131,1.91255,1.9131,45400000.0
2009-01-07 23:56:00,1.91335,1.9141,1.9133,1.91395,44800000.0
2009-01-07 23:57:00,1.91375,1.9143,1.9134,1.9137,91600000.0
2009-01-07 23:58:00,1.91375,1.9141,1.9132,1.9141,97600000.0
2009-01-07 23:59:00,1.9142,1.91445,1.91295,1.91415,98600000.0
2009-01-08 00:00:00,1.9143,1.9143,1.9132,1.9143,66000000.0
2009-01-08 00:01:00,1.9146,1.9147,1.9141,1.9141,46200000.0
2009-01-08 00:02:00,1.914,1.9149,1.91325,1.91485,48400000.0
2009-01-08 00:03:00,1.9148,1.91555,1.9138,1.91555,52800000.0
2009-01-08 00:04:00,1.9156,1.91585,1.9147,1.9148,173800000.0
2009-01-08 00:05:00,1.9148,1.915,1.9148,1.915,41400000.0
2009-01-08 00:06:00,1.91505,1.91505,1.9147,1.9148,77000000.0
2009-01-08 00:07:00,1.9148,1.915,1.9148,1.915,30800000.0
2009-01-08 00:08:00,1.91505,1.91505,1.91505,1.91505,2200000.0
2009-01-08 00:09:00,1.9147,1.91495,1.9147,1.9149,77200000.0
2009-01-08 00:10:00,1.9151,1.91525,1.9151,1.91525,9200000.0
2009-01-08 00:11:00,1.9151,1.91525,1.9145,1.91485,12000000.0
2009-01-08 00:12:00,1.91465,1.91465,1.9146,1.9146,78800000.0
2009-01-08 00:13:00,1.9146,1.9146,1.9146,1.9146,99000000.0
2009-01-08 00:14:00,1.9146,1.9146,1.91245,1.9128,115600000.0
2009-01-08 00:15:00,1.9129,1.91385,1.9129,1.91345,47200000.0
2009-01-08 00:16:00,1.91355,1.9144,1.91355,1.91395,27200000.0
2009-01-08 00:17:00,1.9137,1.91415,1.9132,1.91415,14800000.0
2009-01-08 00:18:00,1.9136,1.9145,1.9135,1.91435,47200000.0
2009-01-08 00:19:00,1.9143,1.91505,1.9143,1.91475,31800000.0
2009-01-08 00:20:00,1.915,1.91645,1.9148,1.91545,65800000.0
2009-01-08 00:21:00,1.9154,1.9161,1.9151,1.91535,128600000.0
2009-01-08 00:22:00,1.91545,1.91555,1.9148,1.9149,78600000.0
2009-01-08 00:23:00,1.9151,1.91545,1.9148,1.9148,51000000.0
2009-01-08 00:24:00,1.91485,1.9152,1.9148,1.91515,58200000.0
2009-01-08 00:25:00,1.91495,1.91515,1.91425,1.9147,112400000.0
2009-01-08 00:26:00,1.9148,1.915,1.9147,1.915,27200000.0
2009-01-08 00:27:00,1.915,1.91515,1.91445,1.9148,49000000.0
2009-01-08 00:28:00,1.91545,1.91545,1.9146,1.91525,57000000.0
2009-01-08 00:29:00,1.9152,1.9152,1.9147,1.9147,20800000.0
2009-01-08 00:30:00,1.9148,1.9149,1.91425,1.9146,97800000.0
2009-01-08 00:31:00,1.9146,1.9146,1.91445,1.91445,4800000.0
2009-01-08 00:32:00,1.9144,1.91525,1.9144,1.9144,228800000.0
2009-01-08 00:33:00,1.9144,1.9152,1.9143,1.9149,140800000.0
2009-01-08 00:34:00,1.9149,1.9151,1.91475,1.9151,40600000.0
2009-01-08 00:35:00,1.9151,1.9151,1.91425,1.91445,16800000.0
2009-01-08 00:36:00,1.9145,1.9145,1.9144,1.9144,168000000.0
2009-01-08 00:37:00,1.9144,1.9144,1.9131,1.9144,122600000.0
2009-01-08 00:38:00,1.9144,1.9144,1.9144,1.9144,111800000.0
2009-01-08 00:39:00,1.9144,1.9144,1.9144,1.9144,43000000.0
2009-01-08 00:40:00,1.9144,1.91495,1.9144,1.91495,31400000.0
2009-01-08 00:41:00,1.91495,1.91645,1.91495,1.91555,60800000.0
2009-01-08 00:42:00,1.91555,1.9157,1.9147,1.91475,125600000.0
2009-01-08 00:43:00,1.91485,1.91495,1.9144,1.9144,94200000.0
2009-01-08 00:44:00,1.9142,1.91475,1.9141,1.9142,60200000.0
2009-01-08 00:45:00,1.9142,1.9152,1.9141,1.9143,85400000.0
2009-01-08 00:46:00,1.9141,1.9144,1.9139,1.9139,129800000.0
2009-01-08 00:47:00,1.9139,1.9145,1.9139,1.91435,80800000.0
2009-01-08 00:48:00,1.91425,1.9146,1.91425,1.9146,17200000.0
2009-01-08 00:49:00,1.9146,1.9148,1.9142,1.9148,64200000.0
2009-01-08 00:50:00,1.91485,1.91515,1.9142,1.9145,71400000.0
2009-01-08 00:51:00,1.9145,1.9145,1.91425,1.91425,24200000.0
2009-01-08 00:52:00,1.91415,1.91425,1.9131,1.9139,65000000.0
2009-01-08 00:53:00,1.9139,1.9139,1.9139,1.9139,214000000.0
2009-01-08 00:54:00,1.9139,1.91405,1.9139,1.9139,188000000.0
2009-01-08 00:55:00,1.9139,1.91395,1.9139,1.9139,75800000.0
2009-01-08 00:56:00,1.9139,1.91605,1.9139,1.91535,286600000.0
2009-01-08 00:57:00,1.91535,1.9156,1.91375,1.91385,138000000.0
2009-01-08 00:58:00,1.91395,1.91545,1.9138,1.9149,86800000.0
2009-01-08 00:59:00,1.915,1.9153,1.9136,1.9138,77400000.0
2009-01-08 01:00:00,1.914,1.9154,1.914,1.9153,52400000.0
2009-01-08 01:01:00,1.91545,1.91565,1.9146,1.91525,52800000.0
2009-01-08 01:02:00,1.91535,1.9158,1.9146,1.9154,52000000.0
2009-01-08 01:03:00,1.91535,1.9155,1.91515,1.91545,22400000.0
2009-01-08 01:04:00,1.9155,1.9155,1.9153,1.91535,8000000.0
2009-01-08 01:05:00,1.91555,1.9162,1.91525,1.9155,71000000.0
2009-01-08 01:06:00,1.91565,1.9161,1.91555,1.91555,12800000.0
2009-01-08 01:07:00,1.91585,1.916,1.91525,1.9158,15600000.0
2009-01-08 01:08:00,1.91585,1.9166,1.9157,1.9166,57000000.0
2009-01-08 01:09:00,1.91675,1.91675,1.91585,1.9159,28600000.0
2009-01-08 01:10:00,1.9162,1.9162,1.91525,1.9157,25600000.0
2009-01-08 01:11:00,1.9159,1.9174,1.9157,1.9171,52000000.0
2009-01-08 01:12:00,1.91705,1.9171,1.9162,1.91645,29400000.0
2009-01-08 01:13:00,1.91645,1.9167,1.9158,1.91605,24000000.0
2009-01-08 01:14:00,1.91615,1.91645,1.9156,1.91615,66600000.0
2009-01-08 01:15:00,1.9162,1.9162,1.91595,1.91605,14200000.0
2009-01-08 01:16:00,1.91615,1.91615,1.9158,1.9158,13400000.0
2009-01-08 01:17:00,1.91545,1.91595,1.9141,1.91465,86600000.0
2009-01-08 01:18:00,1.9148,1.91515,1.9148,1.9151,9600000.0
2009-01-08 01:19:00,1.915,1.91525,1.91435,1.9146,40000000.0
2009-01-08 01:20:00,1.9149,1.91545,1.91475,1.91545,31000000.0
2009-01-08 01:21:00,1.91545,1.91565,1.9153,1.91535,12800000.0
2009-01-08 01:22:00,1.9154,1.9154,1.91495,1.9152,16600000.0
2009-01-08 01:23:00,1.915,1.9152,1.91435,1.91435,20800000.0
2009-01-08 01:24:00,1.91485,1.9152,1.91345,1.91395,92000000.0
2009-01-08 01:25:00,1.9141,1.91415,1.9123,1.9128,217000000.0
2009-01-08 01:26:00,1.9129,1.9144,1.91265,1.9132,44000000.0
2009-01-08 01:27:00,1.91335,1.9147,1.9129,1.91385,117200000.0
2009-01-08 01:28:00,1.91385,1.914,1.91305,1.91385,84600000.0
2009-01-08 01:29:00,1.91395,1.91445,1.9138,1.9143,43400000.0
2009-01-08 01:30:00,1.91435,1.91435,1.91385,1.91395,36800000.0
2009-01-08 01:31:00,1.9138,1.9143,1.9134,1.9143,40000000.0
2009-01-08 01:32:00,1.91465,1.9154,1.91355,1.91405,91200000.0
2009-01-08 01:33:00,1.9144,1.91495,1.914,1.914,74200000.0
2009-01-08 01:34:00,1.91415,1.9146,1.9139,1.91455,68600000.0
2009-01-08 01:35:00,1.91435,1.91575,1.91435,1.91575,72200000.0
2009-01-08 01:36:00,1.9156,1.91605,1.9145,1.91455,87000000.0
2009-01-08 01:37:00,1.91465,1.91615,1.91465,1.91555,53600000.0
2009-01-08 01:38:00,1.9155,1.91605,1.9145,1.9146,74200000.0
2009-01-08 01:39:00,1.9152,1.91565,1.9145,1.91485,146200000.0
2009-01-08 01:40:00,1.9151,1.91625,1.9146,1.91595,156200000.0
2009-01-08 01:41:00,1.9156,1.9172,1.9156,1.9165,124400000.0
2009-01-08 01:42:00,1.91665,1.91755,1.91615,1.9168,170400000.0
2009-01-08 01:43:00,1.9168,1.9168,1.9152,1.916,111400000.0
2009-01-08 01:44:00,1.916,1.916,1.91475,1.91525,104600000.0
2009-01-08 01:45:00,1.91535,1.9174,1.9152,1.91715,128800000.0
2009-01-08 01:46:00,1.91725,1.91815,1.91605,1.9167,107200000.0
2009-01-08 01:47:00,1.91665,1.9171,1.91645,1.91655,57400000.0
2009-01-08 01:48:00,1.91665,1.9173,1.9166,1.91705,107200000.0
2009-01-08 01:49:00,1.9169,1.91715,1.9161,1.9168,61200000.0
2009-01-08 01:50:00,1.91685,1.91685,1.91545,1.91545,52400000.0
2009-01-08 01:51:00,1.9156,1.9162,1.91555,1.91605,38800000.0
2009-01-08 01:52:00,1.91665,1.9172,1.91605,1.91635,54200000.0
2009-01-08 01:53:00,1.9163,1.91665,1.91575,1.9159,108800000.0
2009-01-08 01:54:00,1.9158,1.91635,1.91535,1.91595,139800000.0
2009-01-08 01:55:00,1.9159,1.9164,1.9159,1.91615,34600000.0
2009-01-08 01:56:00,1.9163,1.91665,1.91605,1.91605,47400000.0
2009-01-08 01:57:00,1.91595,1.9174,1.91595,1.9166,38400000.0
2009-01-08 01:58:00,1.91655,1.9167,1.91515,1.9162,49600000.0
2009-01-08 01:59:00,1.916,1.9171,1.91595,1.9164,78400000.0
2009-01-08 02:00:00,1.91635,1.9164,1.91455,1.91615,77800000.0
2009-01-08 02:01:00,1.9162,1.9165,1.91535,1.9161,76800000.0
2009-01-08 02:02:00,1.916,1.917,1.91525,1.9157,107200000.0
2009-01-08 02:03:00,1.9159,1.91805,1.9156,1.9163,155000000.0
2009-01-08 02:04:00,1.91615,1.9167,1.9154,1.916,101800000.0
2009-01-08 02:05:00,1.91615,1.9166,1.91615,1.91655,26600000.0
2009-01-08 02:06:00,1.9165,1.91705,1.91595,1.91595,85800000.0
2009-01-08 02:07:00,1.91615,1.9166,1.9153,1.9161,144400000.0
2009-01-08 02:08:00,1.9162,1.91715,1.9154,1.9154,52000000.0
2009-01-08 02:09:00,1.91555,1.91685,1.91555,1.9167,80600000.0
2009-01-08 02:10:00,1.91665,1.9173,1.9166,1.91715,96000000.0
2009-01-08 02:11:00,1.91865,1.9187,1.91735,1.91865,81600000.0
2009-01-08 02:12:00,1.91865,1.91905,1.9185,1.91875,48000000.0
2009-01-08 02:13:00,1.91885,1.91885,1.9182,1.91855,16000000.0
2009-01-08 02:14:00,1.9186,1.91905,1.91775,1.9185,92200000.0
2009-01-08 02:15:00,1.91815,1.9184,1.9165,1.91735,127000000.0
2009-01-08 02:16:00,1.91745,1.91795,1.91675,1.9175,89600000.0
2009-01-08 02:17:00,1.91745,1.91745,1.91685,1.9174,25000000.0
2009-01-08 02:18:00,1.91745,1.9178,1.9166,1.9166,51200000.0
2009-01-08 02:19:00,1.9167,1.9179,1.91585,1.9165,87400000.0
2009-01-08 02:20:00,1.91635,1.9168,1.91575,1.91615,64800000.0
2009-01-08 02:21:00,1.91625,1.91675,1.91615,1.91635,54400000.0
2009-01-08 02:22:00,1.91645,1.91655,1.91565,1.91575,27200000.0
2009-01-08 02:23:00,1.9159,1.91655,1.91565,1.91595,41600000.0
2009-01-08 02:24:00,1.9159,1.9163,1.9155,1.916,30400000.0
2009-01-08 02:25:00,1.91605,1.91605,1.91485,1.91485,24000000.0
2009-01-08 02:26:00,1.9152,1.91585,1.915,1.91515,78400000.0
2009-01-08 02:27:00,1.91515,1.9152,1.915,1.915,28800000.0
2009-01-08 02:28:00,1.91515,1.91515,1.91355,1.91375,70400000.0
2009-01-08 02:29:00,1.91415,1.91425,1.9135,1.91385,62400000.0
2009-01-08 02:30:00,1.91315,1.91755,1.91255,1.91615,158000000.0
2009-01-08 02:31:00,1.9161,1.91695,1.9141,1.91425,109200000.0
2009-01-08 02:32:00,1.9141,1.9146,1.9132,1.91365,108600000.0
2009-01-08 02:33:00,1.91375,1.916,1.91315,1.91385,158800000.0
2009-01-08 02:34:00,1.91385,1.91535,1.9132,1.91535,118000000.0
2009-01-08 02:35:00,1.91555,1.91765,1.91485,1.91625,117800000.0
2009-01-08 02:36:00,1.9163,1.9172,1.91455,1.9152,131600000.0
2009-01-08 02:37:00,1.9151,1.91585,1.9143,1.91585,88200000.0
2009-01-08 02:38:00,1.91615,1.9174,1.916,1.9172,71400000.0
2009-01-08 02:39:00,1.91735,1.9187,1.9172,1.91785,89400000.0
2009-01-08 02:40:00,1.91785,1.9185,1.91665,1.9181,95400000.0
2009-01-08 02:41:00,1.91745,1.91955,1.9164,1.9194,148800000.0
2009-01-08 02:42:00,1.91925,1.9197,1.9187,1.91935,107200000.0
2009-01-08 02:43:00,1.9193,1.91975,1.91825,1.9187,126400000.0
2009-01-08 02:44:00,1.9188,1.9189,1.91815,1.9187,76800000.0
2009-01-08 02:45:00,1.91855,1.92005,1.91675,1.91895,141800000.0
2009-01-08 02:46:00,1.91905,1.91985,1.91885,1.91945,64000000.0
2009-01-08 02:47:00,1.91995,1.92025,1.91895,1.91985,103400000.0
2009-01-08 02:48:00,1.92,1.9204,1.9194,1.9194,75200000.0
2009-01-08 02:49:00,1.92,1.92045,1.9194,1.92,112000000.0
2009-01-08 02:50:00,1.92005,1.9201,1.9193,1.9198,49600000.0
2009-01-08 02:51:00,1.91965,1.91965,1.91695,1.91775,93000000.0
2009-01-08 02:52:00,1.9178,1.91795,1.9171,1.9179,62400000.0
2009-01-08 02:53:00,1.9179,1.91815,1.9173,1.91805,68800000.0
2009-01-08 02:54:00,1.91805,1.91835,1.9172,1.9174,91400000.0
2009-01-08 02:55:00,1.9175,1.91885,1.9168,1.91795,100000000.0
2009-01-08 02:56:00,1.9178,1.91885,1.9176,1.9182,98000000.0
2009-01-08 02:57:00,1.9184,1.91855,1.918,1.91825,65600000.0
2009-01-08 02:58:00,1.91795,1.9182,1.9178,1.9182,56000000.0
2009-01-08 02:59:00,1.91815,1.9182,1.9177,1.91775,94400000.0
2009-01-08 03:00:00,1.9179,1.9182,1.91765,1.91785,65600000.0
2009-01-08 03:01:00,1.9179,1.9189,1.9179,1.9189,44800000.0
2009-01-08 03:02:00,1.919,1.9191,1.9182,1.91865,86400000.0
2009-01-08 03:03:00,1.9186,1.91875,1.9181,1.9181,41600000.0
2009-01-08 03:04:00,1.91825,1.91825,1.91755,1.9179,24000000.0
2009-01-08 03:05:00,1.9181,1.9184,1.9179,1.91835,54400000.0
2009-01-08 03:06:00,1.9184,1.9187,1.917,1.91705,73600000.0
2009-01-08 03:07:00,1.91705,1.91785,1.91635,1.91725,110800000.0
2009-01-08 03:08:00,1.9171,1.91755,1.916,1.91705,106400000.0
2009-01-08 03:09:00,1.91705,1.91775,1.9167,1.91755,57000000.0
2009-01-08 03:10:00,1.9176,1.9184,1.9176,1.9183,41600000.0
2009-01-08 03:11:00,1.91825,1.9185,1.91725,1.91815,89000000.0
2009-01-08 03:12:00,1.91835,1.91905,1.9179,1.91895,83200000.0
2009-01-08 03:13:00,1.9193,1.9195,1.9188,1.91885,39400000.0
2009-01-08 03:14:00,1.919,1.92,1.9189,1.9195,55400000.0
2009-01-08 03:15:00,1.91905,1.91905,1.91705,1.9178,45600000.0
2009-01-08 03:16:00,1.91775,1.91785,1.91725,1.91755,48000000.0
2009-01-08 03:17:00,1.91755,1.91815,1.9173,1.91805,49600000.0
2009-01-08 03:18:00,1.9181,1.9181,1.91705,1.9173,41600000.0
2009-01-08 03:19:00,1.9173,1.9188,1.91715,1.9186,92800000.0
2009-01-08 03:20:00,1.9186,1.9189,1.91845,1.91845,91200000.0
2009-01-08 03:21:00,1.9185,1.91865,1.91625,1.9173,114000000.0
2009-01-08 03:22:00,1.9176,1.91895,1.91735,1.91805,85800000.0
2009-01-08 03:23:00,1.91815,1.919,1.91785,1.91785,73000000.0
2009-01-08 03:24:00,1.91765,1.91835,1.9174,1.918,73600000.0
2009-01-08 03:25:00,1.9182,1.9182,1.9178,1.91795,68800000.0
2009-01-08 03:26:00,1.9179,1.9179,1.9169,1.91755,84800000.0
2009-01-08 03:27:00,1.9171,1.9177,1.9171,1.91765,44800000.0
2009-01-08 03:28:00,1.9178,1.91785,1.91755,1.9176,17600000.0
2009-01-08 03:29:00,1.91775,1.9186,1.9174,1.91795,84800000.0
2009-01-08 03:30:00,1.9181,1.9192,1.91735,1.9177,101800000.0
2009-01-08 03:31:00,1.9177,1.9177,1.9161,1.9173,72000000.0
2009-01-08 03:32:00,1.9174,1.9181,1.91565,1.91715,95000000.0
2009-01-08 03:33:00,1.91715,1.91745,1.91645,1.9165,48000000.0
2009-01-08 03:34:00,1.9167,1.91755,1.9166,1.9168,62400000.0
2009-01-08 03:35:00,1.91675,1.91695,1.91645,1.91665,26400000.0
2009-01-08 03:36:00,1.9162,1.91675,1.91605,1.91645,23400000.0
2009-01-08 03:37:00,1.91655,1.91685,1.91645,1.9165,20800000.0
2009-01-08 03:38:00,1.9165,1.9167,1.9163,1.9167,11200000.0
2009-01-08 03:39:00,1.91685,1.91705,1.91645,1.9167,41600000.0
2009-01-08 03:40:00,1.91675,1.9169,1.91625,1.9168,68200000.0
2009-01-08 03:41:00,1.917,1.9171,1.9167,1.917,30400000.0
2009-01-08 03:42:00,1.9171,1.9178,1.9167,1.91705,79400000.0
2009-01-08 03:43:00,1.91725,1.91745,1.91635,1.9174,87200000.0
2009-01-08 03:44:00,1.9173,1.9173,1.91625,1.9168,43200000.0
2009-01-08 03:45:00,1.917,1.91765,1.917,1.91765,36800000.0
2009-01-08 03:46:00,1.9177,1.9177,1.91685,1.91685,25400000.0
2009-01-08 03:47:00,1.9171,1.91855,1.9168,1.9173,131000000.0
2009-01-08 03:48:00,1.91745,1.91785,1.9163,1.91725,94400000.0
2009-01-08 03:49:00,1.91725,1.9175,1.91525,1.9159,111800000.0
2009-01-08 03:50:00,1.91615,1.9171,1.91615,1.9169,84000000.0
2009-01-08 03:51:00,1.91675,1.91685,1.9163,1.9167,24000000.0
2009-01-08 03:52:00,1.9168,1.9172,1.91615,1.91715,114400000.0
2009-01-08 03:53:00,1.91715,1.91745,1.9163,1.9166,92600000.0
2009-01-08 03:54:00,1.91675,1.9172,1.91645,1.91645,52800000.0
2009-01-08 03:55:00,1.9165,1.91685,1.91585,1.9163,77400000.0
2009-01-08 03:56:00,1.9164,1.9167,1.91545,1.91585,65600000.0
2009-01-08 03:57:00,1.9159,1.9167,1.91585,1.9164,114200000.0
2009-01-08 03:58:00,1.9161,1.9166,1.9156,1.91575,59800000.0
2009-01-08 03:59:00,1.91585,1.91685,1.9155,1.91605,56000000.0
2009-01-08 04:00:00,1.91595,1.91775,1.91595,1.91745,106000000.0
2009-01-08 04:01:00,1.91765,1.91765,1.9167,1.9167,92000000.0
2009-01-08 04:02:00,1.9164,1.91885,1.91625,1.9182,109400000.0
2009-01-08 04:03:00,1.9183,1.91865,1.9179,1.91865,60800000.0
2009-01-08 04:04:00,1.91805,1.91875,1.91605,1.91725,110800000.0
2009-01-08 04:05:00,1.91725,1.91785,1.91665,1.9174,42800000.0
2009-01-08 04:06:00,1.91725,1.9174,1.91685,1.9174,26400000.0
2009-01-08 04:07:00,1.91695,1.91735,1.91675,1.91705,32000000.0
2009-01-08 04:08:00,1.91705,1.9173,1.91695,1.91695,49400000.0
2009-01-08 04:09:00,1.91695,1.91735,1.9167,1.91725,49400000.0
2009-01-08 04:10:00,1.91745,1.91745,1.9166,1.9166,44800000.0
2009-01-08 04:11:00,1.91665,1.91705,1.9164,1.91705,21800000.0
2009-01-08 04:12:00,1.9169,1.9174,1.9169,1.9172,36800000.0
2009-01-08 04:13:00,1.91725,1.9178,1.917,1.9178,60800000.0
2009-01-08 04:14:00,1.9176,1.9182,1.91695,1.91805,56000000.0
2009-01-08 04:15:00,1.91805,1.91835,1.91705,1.91755,114000000.0
2009-01-08 04:16:00,1.91745,1.9182,1.91735,1.918,202400000.0
2009-01-08 04:17:00,1.91785,1.9192,1.91785,1.9186,151400000.0
2009-01-08 04:18:00,1.9186,1.9198,1.91825,1.9191,141400000.0
2009-01-08 04:19:00,1.91915,1.92175,1.91915,1.9214,120400000.0
2009-01-08 04:20:00,1.9216,1.9226,1.92145,1.92175,117200000.0
2009-01-08 04:21:00,1.92195,1.92235,1.92145,1.92225,141000000.0
2009-01-08 04:22:00,1.9222,1.9222,1.92115,1.92115,43600000.0
2009-01-08 04:23:00,1.9211,1.9225,1.92065,1.92245,79800000.0
2009-01-08 04:24:00,1.92255,1.92325,1.9217,1.9224,41000000.0
2009-01-08 04:25:00,1.92235,1.92265,1.9206,1.92225,94800000.0
2009-01-08 04:26:00,1.92235,1.92345,1.9215,1.9215,100400000.0
2009-01-08 04:27:00,1.92145,1.9225,1.92145,1.92235,85000000.0
2009-01-08 04:28:00,1.9222,1.92265,1.92155,1.92175,48200000.0
2009-01-08 04:29:00,1.92175,1.92175,1.9212,1.9212,11000000.0
2009-01-08 04:30:00,1.92135,1.9216,1.9204,1.92145,97000000.0
2009-01-08 04:31:00,1.9216,1.92175,1.9208,1.9208,164800000.0
2009-01-08 04:32:00,1.92125,1.92195,1.9208,1.9218,60000000.0
2009-01-08 04:33:00,1.92175,1.92195,1.9213,1.9213,66200000.0
2009-01-08 04:34:00,1.92145,1.9218,1.9213,1.9213,51400000.0
2009-01-08 04:35:00,1.9213,1.92195,1.9207,1.9218,113000000.0
2009-01-08 04:36:00,1.92195,1.92235,1.92115,1.92235,52000000.0
2009-01-08 04:37:00,1.92245,1.92245,1.9216,1.92185,56200000.0
2009-01-08 04:38:00,1.92185,1.92205,1.9218,1.92195,27200000.0
2009-01-08 04:39:00,1.92195,1.9231,1.9214,1.923,46400000.0
2009-01-08 04:40:00,1.923,1.9241,1.923,1.92395,31600000.0
2009-01-08 04:41:00,1.9241,1.9241,1.9228,1.9228,112800000.0
2009-01-08 04:42:00,1.9229,1.9241,1.9226,1.92275,85800000.0
2009-01-08 04:43:00,1.9229,1.92355,1.92265,1.92295,57000000.0
2009-01-08 04:44:00,1.9225,1.92305,1.92205,1.92245,69400000.0
2009-01-08 04:45:00,1.9224,1.92275,1.9223,1.92275,40000000.0
2009-01-08 04:46:00,1.92265,1.9231,1.9226,1.9231,16000000.0
2009-01-08 04:47:00,1.9233,1.92475,1.9226,1.9229,125000000.0
2009-01-08 04:48:00,1.9229,1.92355,1.9211,1.923,104400000.0
2009-01-08 04:49:00,1.92285,1.92385,1.92285,1.92345,19200000.0
2009-01-08 04:50:00,1.92355,1.92355,1.9219,1.92275,68800000.0
2009-01-08 04:51:00,1.92305,1.92375,1.92305,1.92315,42600000.0
2009-01-08 04:52:00,1.92315,1.9234,1.92315,1.9233,24600000.0
2009-01-08 04:53:00,1.9234,1.92345,1.9228,1.92285,29400000.0
2009-01-08 04:54:00,1.9229,1.9231,1.9228,1.9231,27200000.0
2009-01-08 04:55:00,1.92325,1.92325,1.92255,1.92285,29000000.0
2009-01-08 04:56:00,1.9231,1.9244,1.92285,1.9244,81000000.0
2009-01-08 04:57:00,1.92415,1.9244,1.92355,1.92405,37600000.0
2009-01-08 04:58:00,1.92405,1.9247,1.92375,1.92375,58600000.0
2009-01-08 04:59:00,1.92395,1.9246,1.92325,1.92325,44800000.0
2009-01-08 05:00:00,1.92375,1.9243,1.92325,1.9236,61200000.0
2009-01-08 05:01:00,1.92355,1.92545,1.92355,1.92545,79800000.0
2009-01-08 05:02:00,1.92525,1.92525,1.92435,1.9252,79000000.0
2009-01-08 05:03:00,1.92515,1.92545,1.92465,1.92505,108400000.0
2009-01-08 05:04:00,1.92505,1.92535,1.92395,1.92485,125000000.0
2009-01-08 05:05:00,1.9249,1.9251,1.9244,1.92485,87600000.0
2009-01-08 05:06:00,1.9249,1.925,1.9235,1.92395,57800000.0
2009-01-08 05:07:00,1.924,1.9246,1.92385,1.92385,87600000.0
2009-01-08 05:08:00,1.9239,1.92415,1.92385,1.9241,58200000.0
2009-01-08 05:09:00,1.92415,1.92445,1.92405,1.92425,23200000.0
2009-01-08 05:10:00,1.9241,1.9243,1.9241,1.9243,8000000.0
2009-01-08 05:11:00,1.9245,1.9245,1.92295,1.92345,47400000.0
2009-01-08 05:12:00,1.9233,1.9239,1.9224,1.92265,54000000.0
2009-01-08 05:13:00,1.92285,1.92355,1.92235,1.9228,81800000.0
2009-01-08 05:14:00,1.9228,1.92325,1.92235,1.9231,48600000.0
2009-01-08 05:15:00,1.92285,1.92335,1.9225,1.92335,48400000.0
2009-01-08 05:16:00,1.9236,1.92475,1.9236,1.924,71400000.0
2009-01-08 05:17:00,1.9238,1.9241,1.9237,1.92395,54400000.0
2009-01-08 05:18:00,1.92405,1.92415,1.92385,1.924,102400000.0
2009-01-08 05:19:00,1.924,1.9257,1.92385,1.9257,73600000.0
2009-01-08 05:20:00,1.92595,1.92635,1.92515,1.92595,57600000.0
2009-01-08 05:21:00,1.9258,1.926,1.9252,1.9254,31200000.0
2009-01-08 05:22:00,1.92505,1.92515,1.924,1.924,83000000.0
2009-01-08 05:23:00,1.92435,1.9268,1.92435,1.92625,117800000.0
2009-01-08 05:24:00,1.9263,1.92645,1.9259,1.92595,50400000.0
2009-01-08 05:25:00,1.9259,1.92615,1.9259,1.9259,14400000.0
2009-01-08 05:26:00,1.92595,1.92635,1.9258,1.92635,19200000.0
2009-01-08 05:27:00,1.92635,1.9264,1.92585,1.92625,26200000.0
2009-01-08 05:28:00,1.92625,1.92655,1.92595,1.92595,38400000.0
2009-01-08 05:29:00,1.92605,1.9269,1.92555,1.9264,111800000.0
2009-01-08 05:30:00,1.92635,1.927,1.9262,1.92655,56600000.0
2009-01-08 05:31:00,1.92655,1.9278,1.92615,1.92705,104000000.0
2009-01-08 05:32:00,1.9271,1.92725,1.92675,1.92685,68800000.0
2009-01-08 05:33:00,1.92675,1.9288,1.9267,1.9285,120000000.0
2009-01-08 05:34:00,1.9285,1.93115,1.9285,1.93025,135800000.0
2009-01-08 05:35:00,1.93025,1.93025,1.92915,1.9295,98600000.0
2009-01-08 05:36:00,1.92965,1.93115,1.92935,1.93115,73200000.0
2009-01-08 05:37:00,1.931,1.93265,1.931,1.93115,117400000.0
2009-01-08 05:38:00,1.93135,1.93135,1.9295,1.93055,109800000.0
2009-01-08 05:39:00,1.93055,1.9307,1.92985,1.92995,78400000.0
2009-01-08 05:40:00,1.9301,1.93055,1.92925,1.92955,77400000.0
2009-01-08 05:41:00,1.9298,1.9298,1.9285,1.9288,78600001.0
2009-01-08 05:42:00,1.9288,1.9293,1.92795,1.9292,121400000.0
2009-01-08 05:43:00,1.92915,1.9298,1.9286,1.92955,117600000.0
2009-01-08 05:44:00,1.9291,1.92995,1.9287,1.9287,101400000.0
2009-01-08 05:45:00,1.92915,1.9304,1.92915,1.93005,52800000.0
2009-01-08 05:46:00,1.93005,1.93015,1.92925,1.92945,30400000.0
2009-01-08 05:47:00,1.9291,1.9296,1.92865,1.9292,59600000.0
2009-01-08 05:48:00,1.9292,1.92955,1.92845,1.9285,68600000.0
2009-01-08 05:49:00,1.9285,1.9287,1.92825,1.9286,87800000.0
2009-01-08 05:50:00,1.9286,1.9288,1.9284,1.92875,84600000.0
2009-01-08 05:51:00,1.9288,1.9293,1.9287,1.92895,37600000.0
2009-01-08 05:52:00,1.92855,1.92855,1.92835,1.92835,7000000.0
2009-01-08 05:53:00,1.9283,1.92855,1.92795,1.92835,49800000.0
2009-01-08 05:54:00,1.92865,1.929,1.92865,1.929,9600000.0
2009-01-08 05:55:00,1.92865,1.9289,1.92815,1.9287,118000000.0
2009-01-08 05:56:00,1.9287,1.92905,1.92855,1.929,29600000.0
2009-01-08 05:57:00,1.92895,1.929,1.9286,1.9288,77600000.0
2009-01-08 05:58:00,1.9284,1.9284,1.92765,1.92835,34000000.0
2009-01-08 05:59:00,1.92825,1.92835,1.9268,1.9268,59200000.0
2009-01-08 06:00:00,1.9266,1.92705,1.9266,1.9269,20800000.0
2009-01-08 06:01:00,1.92695,1.9275,1.9264,1.9265,36600000.0
2009-01-08 06:02:00,1.9267,1.9275,1.9267,1.92745,52800000.0
2009-01-08 06:03:00,1.92725,1.92805,1.92695,1.92805,54000000.0
2009-01-08 06:04:00,1.92825,1.9285,1.92825,1.92845,12600000.0
2009-01-08 06:05:00,1.92845,1.92865,1.92825,1.9285,34200000.0
2009-01-08 06:06:00,1.9285,1.9285,1.9282,1.9283,71800000.0
2009-01-08 06:07:00,1.9283,1.9283,1.9274,1.9274,211400001.0
2009-01-08 06:08:00,1.92755,1.9284,1.92745,1.92765,101600000.0
2009-01-08 06:09:00,1.9279,1.92875,1.9277,1.92785,304600000.0
2009-01-08 06:10:00,1.928,1.92855,1.92785,1.92835,47800000.0
2009-01-08 06:11:00,1.9283,1.9287,1.92765,1.9283,145800000.0
2009-01-08 06:12:00,1.9277,1.9284,1.9275,1.92795,64000000.0
2009-01-08 06:13:00,1.92795,1.92855,1.9273,1.9278,186800000.0
2009-01-08 06:14:00,1.9278,1.92815,1.92735,1.9274,172000000.0
2009-01-08 06:15:00,1.92755,1.9288,1.92755,1.9286,31800000.0
2009-01-08 06:16:00,1.92785,1.92915,1.92785,1.92915,20800000.0
2009-01-08 06:17:00,1.9291,1.9309,1.9291,1.9309,120400000.0
2009-01-08 06:18:00,1.9309,1.93105,1.9299,1.9309,76800000.0
2009-01-08 06:19:00,1.93095,1.9318,1.93055,1.93135,77400000.0
2009-01-08 06:20:00,1.9314,1.93205,1.93065,1.93085,115000000.0
2009-01-08 06:21:00,1.93095,1.9315,1.9309,1.9313,136800000.0
2009-01-08 06:22:00,1.9313,1.9319,1.93115,1.93185,81000000.0
2009-01-08 06:23:00,1.9318,1.93275,1.9312,1.93275,67600000.0
2009-01-08 06:24:00,1.93285,1.93305,1.93095,1.9312,136000000.0
2009-01-08 06:25:00,1.93115,1.93205,1.93115,1.93165,54000000.0
2009-01-08 06:26:00,1.9317,1.9321,1.93135,1.9318,44800000.0
2009-01-08 06:27:00,1.932,1.9328,1.93175,1.93265,105600000.0
2009-01-08 06:28:00,1.93265,1.93265,1.93175,1.9324,69600000.0
2009-01-08 06:29:00,1.93235,1.93235,1.9315,1.9321,64000000.0
2009-01-08 06:30:00,1.932,1.932,1.93045,1.93075,131400000.0
2009-01-08 06:31:00,1.93075,1.93115,1.93075,1.93095,87000000.0
2009-01-08 06:32:00,1.93075,1.93075,1.9299,1.9301,108000000.0
2009-01-08 06:33:00,1.93045,1.9323,1.93035,1.93225,152000000.0
2009-01-08 06:34:00,1.9323,1.93285,1.9319,1.9327,122400000.0
2009-01-08 06:35:00,1.9326,1.9329,1.932,1.9322,75200000.0
2009-01-08 06:36:00,1.9322,1.9337,1.93205,1.9337,67200000.0
2009-01-08 06:37:00,1.93375,1.93375,1.9328,1.9335,64000000.0
2009-01-08 06:38:00,1.9335,1.9335,1.933,1.93315,30400000.0
2009-01-08 06:39:00,1.93315,1.93405,1.9327,1.93405,14600000.0
2009-01-08 06:40:00,1.9341,1.9349,1.934,1.9343,199000000.0
2009-01-08 06:41:00,1.9343,1.9343,1.9325,1.9328,93600000.0
2009-01-08 06:42:00,1.9327,1.9328,1.9321,1.9322,34200000.0
2009-01-08 06:43:00,1.9322,1.93275,1.9318,1.9321,250000000.0
2009-01-08 06:44:00,1.9321,1.9322,1.93145,1.9317,89800000.0
2009-01-08 06:45:00,1.9319,1.9338,1.9319,1.93245,101400000.0
2009-01-08 06:46:00,1.93255,1.933,1.9314,1.9314,207600000.0
2009-01-08 06:47:00,1.9313,1.93245,1.9313,1.93245,194600000.0
2009-01-08 06:48:00,1.93235,1.9326,1.93215,1.93255,58800000.0
2009-01-08 06:49:00,1.9322,1.93315,1.9322,1.93295,169800000.0
2009-01-08 06:50:00,1.9328,1.9337,1.9318,1.93215,153000000.0
2009-01-08 06:51:00,1.9321,1.9324,1.9314,1.93175,107800000.0
2009-01-08 06:52:00,1.9317,1.932,1.9316,1.9318,111600000.0
2009-01-08 06:53:00,1.9318,1.9325,1.9316,1.9318,96600000.0
2009-01-08 06:54:00,1.9315,1.93265,1.9314,1.9316,98400000.0
2009-01-08 06:55:00,1.9316,1.9317,1.93095,1.9314,146200000.0
2009-01-08 06:56:00,1.9315,1.93155,1.9314,1.93145,32400000.0
2009-01-08 06:57:00,1.9313,1.93165,1.9305,1.93145,149200000.0
2009-01-08 06:58:00,1.93165,1.9324,1.9313,1.9316,137000000.0
2009-01-08 06:59:00,1.93165,1.9318,1.93115,1.93135,80800000.0
2009-01-08 07:00:00,1.93135,1.93215,1.93075,1.93075,125400000.0
2009-01-08 07:01:00,1.931,1.93125,1.9302,1.93035,66000000.0
2009-01-08 07:02:00,1.93025,1.93025,1.9302,1.9302,138200000.0
2009-01-08 07:03:00,1.9302,1.9304,1.9293,1.9302,249000000.0
2009-01-08 07:04:00,1.9302,1.9306,1.92955,1.9306,425000000.0
2009-01-08 07:05:00,1.93055,1.9307,1.9284,1.92925,123700000.0
2009-01-08 07:06:00,1.9293,1.9293,1.9283,1.9287,148400000.0
2009-01-08 07:07:00,1.92875,1.92905,1.92765,1.928,137200000.0
2009-01-08 07:08:00,1.92795,1.92805,1.92785,1.92785,30400000.0
2009-01-08 07:09:00,1.9279,1.92825,1.92785,1.9279,65400000.0
2009-01-08 07:10:00,1.92805,1.9285,1.92725,1.9275,145800000.0
2009-01-08 07:11:00,1.92755,1.928,1.9273,1.9277,66800000.0
2009-01-08 07:12:00,1.9277,1.9283,1.9274,1.92775,122000000.0
2009-01-08 07:13:00,1.9281,1.92825,1.92765,1.9278,40000000.0
2009-01-08 07:14:00,1.9275,1.92825,1.9273,1.9281,96000000.0
2009-01-08 07:15:00,1.92825,1.92825,1.9268,1.9268,80000000.0
2009-01-08 07:16:00,1.9272,1.9276,1.9267,1.92715,157600000.0
2009-01-08 07:17:00,1.92705,1.92715,1.9265,1.9265,131599999.0
2009-01-08 07:18:00,1.9265,1.9274,1.92615,1.9274,102400000.0
2009-01-08 07:19:00,1.92735,1.92795,1.92645,1.92725,139600000.0
2009-01-08 07:20:00,1.92745,1.92765,1.92545,1.92545,96600000.0
2009-01-08 07:21:00,1.9256,1.9272,1.92545,1.92655,138800000.0
2009-01-08 07:22:00,1.92675,1.92695,1.9263,1.9263,27800000.0
2009-01-08 07:23:00,1.926,1.9264,1.9251,1.92515,73600000.0
2009-01-08 07:24:00,1.9253,1.92585,1.92455,1.92455,64000000.0
2009-01-08 07:25:00,1.92455,1.92555,1.9245,1.92505,81600000.0
2009-01-08 07:26:00,1.9251,1.9256,1.9251,1.9255,46400000.0
2009-01-08 07:27:00,1.92535,1.9256,1.92525,1.9256,32000000.0
2009-01-08 07:28:00,1.9255,1.92625,1.9243,1.9247,124800000.0
2009-01-08 07:29:00,1.9241,1.92455,1.9238,1.9244,157600000.0
2009-01-08 07:30:00,1.92455,1.92495,1.92355,1.9245,172000000.0
2009-01-08 07:31:00,1.92465,1.9257,1.92435,1.9248,112800000.0
2009-01-08 07:32:00,1.92475,1.92545,1.92435,1.92435,99800000.0
2009-01-08 07:33:00,1.92475,1.92575,1.92445,1.92505,95400000.0
2009-01-08 07:34:00,1.9253,1.9264,1.925,1.92565,126400000.0
2009-01-08 07:35:00,1.92555,1.92615,1.92535,1.92585,188000000.0
2009-01-08 07:36:00,1.92585,1.9261,1.9239,1.9254,123600000.0
2009-01-08 07:37:00,1.9259,1.92675,1.9259,1.9265,68000000.0
2009-01-08 07:38:00,1.9266,1.92685,1.926,1.92685,66200000.0
2009-01-08 07:39:00,1.92715,1.92765,1.9266,1.9275,76400000.0
2009-01-08 07:40:00,1.9275,1.9277,1.92715,1.9277,29600000.0
2009-01-08 07:41:00,1.92785,1.92965,1.92785,1.92905,72800000.0
2009-01-08 07:42:00,1.92925,1.92925,1.92845,1.929,76800000.0
2009-01-08 07:43:00,1.92895,1.9291,1.92865,1.92885,45600000.0
2009-01-08 07:44:00,1.92905,1.93005,1.92905,1.92985,33600000.0
2009-01-08 07:45:00,1.9297,1.9304,1.92955,1.9303,88000000.0
2009-01-08 07:46:00,1.93035,1.93055,1.93,1.93055,35200000.0
2009-01-08 07:47:00,1.9305,1.9306,1.9297,1.9297,17600000.0
2009-01-08 07:48:00,1.92975,1.9302,1.92975,1.9301,32000000.0
2009-01-08 07:49:00,1.9302,1.9302,1.9299,1.92995,38400000.0
2009-01-08 07:50:00,1.9299,1.9299,1.9289,1.9292,44000000.0
2009-01-08 07:51:00,1.92925,1.92955,1.92895,1.92915,23800000.0
2009-01-08 07:52:00,1.92905,1.93055,1.9284,1.9303,73800000.0
2009-01-08 07:53:00,1.93045,1.9319,1.9296,1.9315,131800000.0
2009-01-08 07:54:00,1.93165,1.93255,1.93075,1.9312,199000000.0
2009-01-08 07:55:00,1.93115,1.9321,1.9301,1.93045,115200000.0
2009-01-08 07:56:00,1.9306,1.9307,1.9299,1.9299,72999998.0
2009-01-08 07:57:00,1.9301,1.93035,1.9299,1.93035,70600000.0
2009-01-08 07:58:00,1.93045,1.93065,1.9283,1.92995,169600000.0
2009-01-08 07:59:00,1.93,1.93,1.9278,1.9278,187800000.0
2009-01-08 08:00:00,1.92765,1.92935,1.92745,1.92785,199200000.0
2009-01-08 08:01:00,1.928,1.9286,1.9279,1.92825,64000000.0
2009-01-08 08:02:00,1.92825,1.9293,1.92795,1.9288,74400000.0
2009-01-08 08:03:00,1.92885,1.93035,1.92885,1.92945,84800000.0
2009-01-08 08:04:00,1.92955,1.92975,1.92915,1.9297,37600000.0
2009-01-08 08:05:00,1.9296,1.9306,1.929,1.9294,107200000.0
2009-01-08 08:06:00,1.92965,1.9335,1.92965,1.93235,270200000.0
2009-01-08 08:07:00,1.93235,1.9347,1.93235,1.93435,90000000.0
2009-01-08 08:08:00,1.9344,1.93465,1.932,1.9324,145600000.0
2009-01-08 08:09:00,1.93265,1.9342,1.9315,1.9336,66800000.0
2009-01-08 08:10:00,1.93365,1.93365,1.93145,1.9321,135400000.0
2009-01-08 08:11:00,1.93165,1.9322,1.93105,1.9319,192000000.0
2009-01-08 08:12:00,1.93205,1.9328,1.9318,1.93185,85800000.0
2009-01-08 08:13:00,1.93215,1.93245,1.9315,1.9319,54000000.0
2009-01-08 08:14:00,1.93175,1.93345,1.93165,1.93275,70400000.0
2009-01-08 08:15:00,1.93275,1.9332,1.9322,1.9324,104800000.0
2009-01-08 08:16:00,1.93245,1.9335,1.93195,1.93235,117600000.0
2009-01-08 08:17:00,1.93245,1.93415,1.93225,1.93275,164800000.0
2009-01-08 08:18:00,1.93285,1.93305,1.93035,1.93065,127600000.0
2009-01-08 08:19:00,1.9307,1.931,1.9304,1.9305,174200000.0
2009-01-08 08:20:00,1.9305,1.9314,1.92915,1.9309,369400000.0
2009-01-08 08:21:00,1.9309,1.9319,1.9309,1.9318,97600000.0
2009-01-08 08:22:00,1.93195,1.9323,1.9313,1.9322,65200000.0
2009-01-08 08:23:00,1.93195,1.93355,1.93195,1.93355,52200000.0
2009-01-08 08:24:00,1.9339,1.9346,1.9337,1.9338,221200000.0
2009-01-08 08:25:00,1.9338,1.93515,1.9337,1.93385,318400000.0
2009-01-08 08:26:00,1.9339,1.93415,1.9337,1.9337,236200000.0
2009-01-08 08:27:00,1.9338,1.9343,1.9326,1.9342,136000000.0
2009-01-08 08:28:00,1.93385,1.934,1.9334,1.9337,35200000.0
2009-01-08 08:29:00,1.93355,1.93355,1.93285,1.9331,17400000.0
2009-01-08 08:30:00,1.9334,1.93405,1.9326,1.933,81600000.0
2009-01-08 08:31:00,1.9329,1.93355,1.9327,1.93325,97200000.0
2009-01-08 08:32:00,1.93325,1.93565,1.9331,1.93505,102400000.0
2009-01-08 08:33:00,1.9349,1.9356,1.9347,1.9347,178800000.0
2009-01-08 08:34:00,1.9347,1.93485,1.9339,1.9343,144400000.0
2009-01-08 08:35:00,1.9344,1.9345,1.9335,1.93375,78800000.0
2009-01-08 08:36:00,1.93375,1.9342,1.9328,1.9338,111400000.0
2009-01-08 08:37:00,1.93385,1.934,1.93295,1.93295,142200000.0
2009-01-08 08:38:00,1.9329,1.9335,1.9328,1.93345,112800000.0
2009-01-08 08:39:00,1.9335,1.9335,1.933,1.933,69800000.0
2009-01-08 08:40:00,1.93295,1.93295,1.93205,1.9328,180000000.0
2009-01-08 08:41:00,1.9328,1.9328,1.93175,1.93185,134800000.0
2009-01-08 08:42:00,1.93185,1.93185,1.9306,1.93125,227600000.0
2009-01-08 08:43:00,1.9313,1.9314,1.93,1.9301,270000000.0
2009-01-08 08:44:00,1.9301,1.93045,1.9301,1.93015,108200000.0
2009-01-08 08:45:00,1.93015,1.93015,1.9298,1.9299,156000000.0
2009-01-08 08:46:00,1.9299,1.93015,1.9299,1.92995,205800000.0
2009-01-08 08:47:00,1.9299,1.93,1.9299,1.93,127400000.0
2009-01-08 08:48:00,1.93005,1.93285,1.93,1.932,294600000.0
2009-01-08 08:49:00,1.932,1.93205,1.932,1.932,380800000.0
2009-01-08 08:50:00,1.932,1.932,1.9308,1.93135,205800000.0
2009-01-08 08:51:00,1.93185,1.93245,1.9317,1.93195,33800000.0
2009-01-08 08:52:00,1.93175,1.9327,1.9314,1.93195,124600000.0
2009-01-08 08:53:00,1.93195,1.9325,1.9311,1.9312,194800000.0
2009-01-08 08:54:00,1.9312,1.93295,1.9312,1.93235,102800000.0
2009-01-08 08:55:00,1.93235,1.933,1.93175,1.933,149200000.0
2009-01-08 08:56:00,1.93305,1.9343,1.9322,1.93375,132200000.0
2009-01-08 08:57:00,1.9336,1.9345,1.9327,1.934,125800000.0
2009-01-08 08:58:00,1.9338,1.9351,1.9335,1.93405,110800000.0
2009-01-08 08:59:00,1.93395,1.93495,1.93345,1.93405,82600000.0
2009-01-08 09:00:00,1.934,1.934,1.9328,1.933,115400000.0
2009-01-08 09:01:00,1.9331,1.9337,1.9329,1.93325,138400000.0
2009-01-08 09:02:00,1.9333,1.9338,1.93255,1.9335,91400000.0
2009-01-08 09:03:00,1.9334,1.93345,1.93285,1.93315,71400000.0
2009-01-08 09:04:00,1.9331,1.93345,1.93205,1.9324,90800000.0
2009-01-08 09:05:00,1.9325,1.93305,1.93215,1.9325,86400000.0
2009-01-08 09:06:00,1.9325,1.93295,1.93135,1.93245,165800000.0
2009-01-08 09:07:00,1.9321,1.93235,1.93175,1.9319,112600000.0
2009-01-08 09:08:00,1.9318,1.932,1.93135,1.93195,84000000.0
2009-01-08 09:09:00,1.93195,1.93195,1.9303,1.9304,102800000.0
2009-01-08 09:10:00,1.9304,1.9305,1.929,1.9303,298200000.0
2009-01-08 09:11:00,1.93045,1.93045,1.92935,1.92965,113000000.0
2009-01-08 09:12:00,1.9297,1.93,1.92885,1.92975,92200000.0
2009-01-08 09:13:00,1.92915,1.9297,1.9281,1.92845,208800000.0
2009-01-08 09:14:00,1.92835,1.9289,1.92835,1.9288,70800000.0
2009-01-08 09:15:00,1.9288,1.92975,1.9288,1.9289,123600000.0
2009-01-08 09:16:00,1.92855,1.9293,1.92815,1.9289,132000000.0
2009-01-08 09:17:00,1.9289,1.92935,1.92875,1.929,44800000.0
2009-01-08 09:18:00,1.929,1.92915,1.9282,1.9284,123400000.0
2009-01-08 09:19:00,1.9285,1.92865,1.92795,1.92855,121600000.0
2009-01-08 09:20:00,1.9286,1.929,1.9282,1.92875,98000000.0
2009-01-08 09:21:00,1.9289,1.9302,1.9289,1.92965,156200000.0
2009-01-08 09:22:00,1.92965,1.9306,1.92965,1.9306,128600000.0
2009-01-08 09:23:00,1.93065,1.93175,1.93065,1.9317,128400000.0
2009-01-08 09:24:00,1.93165,1.93175,1.92995,1.93035,238800000.0
2009-01-08 09:25:00,1.93045,1.93185,1.92985,1.9301,171200000.0
2009-01-08 09:26:00,1.9302,1.93225,1.92995,1.93165,203600000.0
2009-01-08 09:27:00,1.9318,1.93245,1.9314,1.9321,174800000.0
2009-01-08 09:28:00,1.93215,1.93295,1.9321,1.93285,152200000.0
2009-01-08 09:29:00,1.93285,1.93315,1.932,1.9329,258000000.0
2009-01-08 09:30:00,1.93305,1.9333,1.93205,1.93215,157400000.0
2009-01-08 09:31:00,1.9323,1.93265,1.9314,1.9314,209200000.0
2009-01-08 09:32:00,1.93155,1.93255,1.9309,1.93145,297000000.0
2009-01-08 09:33:00,1.93145,1.9323,1.9309,1.932,137000000.0
2009-01-08 09:34:00,1.932,1.933,1.9303,1.93205,224700000.0
2009-01-08 09:35:00,1.93215,1.9339,1.9315,1.93265,210600000.0
2009-01-08 09:36:00,1.9325,1.93435,1.93235,1.93385,189200000.0
2009-01-08 09:37:00,1.93385,1.9352,1.93385,1.93485,126600000.0
2009-01-08 09:38:00,1.93505,1.93595,1.93425,1.9346,131600000.0
2009-01-08 09:39:00,1.9345,1.93535,1.93415,1.9347,170600000.0
2009-01-08 09:40:00,1.9347,1.9375,1.9344,1.937,176200000.0
2009-01-08 09:41:00,1.937,1.9374,1.93615,1.93655,173600000.0
2009-01-08 09:42:00,1.9366,1.9368,1.9343,1.9343,262000000.0
2009-01-08 09:43:00,1.9345,1.93595,1.9335,1.93375,245000000.0
2009-01-08 09:44:00,1.9339,1.93605,1.9328,1.9341,332000000.0
2009-01-08 09:45:00,1.93435,1.93475,1.93145,1.93195,319000000.0
2009-01-08 09:46:00,1.93215,1.9329,1.9318,1.9319,90600000.0
2009-01-08 09:47:00,1.9319,1.93295,1.9318,1.9326,122200000.0
2009-01-08 09:48:00,1.9328,1.93315,1.932,1.9325,202600000.0
2009-01-08 09:49:00,1.93275,1.9331,1.9321,1.93225,161200000.0
2009-01-08 09:50:00,1.9325,1.9328,1.9309,1.93145,206400000.0
2009-01-08 09:51:00,1.93145,1.93225,1.92965,1.93145,169600000.0
2009-01-08 09:52:00,1.9315,1.93515,1.9313,1.9341,191000000.0
2009-01-08 09:53:00,1.9358,1.94065,1.9358,1.93925,276600000.0
2009-01-08 09:54:00,1.9392,1.9415,1.9387,1.9415,290800000.0
2009-01-08 09:55:00,1.9417,1.94445,1.94045,1.9437,316600000.0
2009-01-08 09:56:00,1.9437,1.9443,1.94035,1.9423,292800000.0
2009-01-08 09:57:00,1.94225,1.94315,1.9401,1.9418,230200000.0
2009-01-08 09:58:00,1.9416,1.9423,1.9413,1.9414,217600000.0
2009-01-08 09:59:00,1.9414,1.9429,1.9411,1.94205,228400000.0
2009-01-08 10:00:00,1.94205,1.943,1.94135,1.9426,160600000.0
2009-01-08 10:01:00,1.9422,1.94675,1.9422,1.9453,271600000.0
2009-01-08 10:02:00,1.94435,1.9456,1.94385,1.9443,238600000.0
2009-01-08 10:03:00,1.9451,1.9453,1.9438,1.9446,166200000.0
2009-01-08 10:04:00,1.9445,1.9455,1.9427,1.9432,152800000.0
2009-01-08 10:05:00,1.94305,1.9433,1.9416,1.9417,194800000.0
2009-01-08 10:06:00,1.9416,1.9423,1.94115,1.9415,184000000.0
2009-01-08 10:07:00,1.9417,1.9419,1.94115,1.94175,89400000.0
2009-01-08 10:08:00,1.94175,1.94175,1.9397,1.94025,186400000.0
2009-01-08 10:09:00,1.9404,1.94155,1.93955,1.9412,123000000.0
2009-01-08 10:10:00,1.94115,1.94175,1.94,1.94115,136800000.0
2009-01-08 10:11:00,1.9413,1.94245,1.94095,1.94235,91000000.0
2009-01-08 10:12:00,1.94215,1.94395,1.9421,1.94355,202600000.0
2009-01-08 10:13:00,1.9437,1.9437,1.94085,1.94265,166000000.0
2009-01-08 10:14:00,1.9426,1.94285,1.9415,1.9421,96200000.0
2009-01-08 10:15:00,1.942,1.9427,1.9414,1.9421,169200000.0
2009-01-08 10:16:00,1.9421,1.943,1.93985,1.9407,196200000.0
2009-01-08 10:17:00,1.94075,1.94215,1.9406,1.9419,127600000.0
2009-01-08 10:18:00,1.94195,1.94195,1.9395,1.9407,189200000.0
2009-01-08 10:19:00,1.94085,1.94235,1.9405,1.94175,202400000.0
2009-01-08 10:20:00,1.94175,1.9421,1.94045,1.9406,183600000.0
2009-01-08 10:21:00,1.9406,1.9411,1.9386,1.94,247000000.0
2009-01-08 10:22:00,1.9401,1.94095,1.9393,1.94065,112400000.0
2009-01-08 10:23:00,1.9403,1.9414,1.93905,1.9408,147400000.0
2009-01-08 10:24:00,1.94085,1.941,1.9391,1.9399,150800000.0
2009-01-08 10:25:00,1.9402,1.94025,1.9385,1.9391,241000000.0
2009-01-08 10:26:00,1.9391,1.93915,1.93775,1.9384,275000000.0
2009-01-08 10:27:00,1.9383,1.93935,1.938,1.93825,201000000.0
2009-01-08 10:28:00,1.93835,1.94025,1.93815,1.9396,149200000.0
2009-01-08 10:29:00,1.93955,1.9409,1.9392,1.9406,189400000.0
2009-01-08 10:30:00,1.9406,1.94075,1.93845,1.9386,161400000.0
2009-01-08 10:31:00,1.9386,1.9395,1.93845,1.93865,135400000.0
2009-01-08 10:32:00,1.9388,1.9399,1.93815,1.93855,141400000.0
2009-01-08 10:33:00,1.93845,1.94,1.9383,1.93885,197800000.0
2009-01-08 10:34:00,1.93865,1.9413,1.93855,1.9404,134600000.0
2009-01-08 10:35:00,1.93995,1.943,1.93995,1.9419,206800000.0
2009-01-08 10:36:00,1.9422,1.94245,1.9407,1.9424,179200000.0
2009-01-08 10:37:00,1.94185,1.94565,1.9412,1.9449,158600000.0
2009-01-08 10:38:00,1.94465,1.94505,1.9429,1.94345,121400000.0
2009-01-08 10:39:00,1.9435,1.94415,1.94035,1.9418,147600000.0
2009-01-08 10:40:00,1.94095,1.9424,1.94075,1.9422,144800000.0
2009-01-08 10:41:00,1.94205,1.9426,1.94095,1.94185,198200000.0
2009-01-08 10:42:00,1.942,1.943,1.9416,1.9426,251400000.0
2009-01-08 10:43:00,1.9426,1.9427,1.9412,1.94155,159000000.0
2009-01-08 10:44:00,1.9415,1.94165,1.93925,1.94005,157200000.0
2009-01-08 10:45:00,1.94025,1.9405,1.9396,1.9404,144200000.0
2009-01-08 10:46:00,1.94035,1.94115,1.9398,1.9398,142400000.0
2009-01-08 10:47:00,1.9402,1.94055,1.93895,1.93905,154800000.0
2009-01-08 10:48:00,1.93915,1.94075,1.93915,1.93965,125800000.0
2009-01-08 10:49:00,1.93965,1.9404,1.9393,1.94015,224000000.0
2009-01-08 10:50:00,1.9402,1.94065,1.9381,1.9391,151000000.0
2009-01-08 10:51:00,1.93925,1.9399,1.938,1.93935,118600000.0
2009-01-08 10:52:00,1.9394,1.9406,1.93805,1.9396,226000000.0
2009-01-08 10:53:00,1.9395,1.93995,1.9374,1.93965,191000000.0
2009-01-08 10:54:00,1.93965,1.9402,1.9393,1.9398,147800000.0
2009-01-08 10:55:00,1.9397,1.93985,1.93875,1.93935,128800000.0
2009-01-08 10:56:00,1.9396,1.9412,1.9385,1.94065,218200000.0
2009-01-08 10:57:00,1.9406,1.9424,1.9404,1.94085,191200000.0
2009-01-08 10:58:00,1.941,1.94155,1.93985,1.9405,269600000.0
2009-01-08 10:59:00,1.9406,1.9407,1.93935,1.94015,82600000.0
2009-01-08 11:00:00,1.94005,1.9407,1.9385,1.9403,191400000.0
2009-01-08 11:01:00,1.9403,1.9403,1.93895,1.9392,207200000.0
2009-01-08 11:02:00,1.9392,1.9395,1.938,1.93845,197400000.0
2009-01-08 11:03:00,1.93845,1.9392,1.9378,1.9388,137600000.0
2009-01-08 11:04:00,1.9386,1.9392,1.9372,1.9378,249000000.0
2009-01-08 11:05:00,1.9378,1.9389,1.93705,1.93865,207200000.0
2009-01-08 11:06:00,1.93885,1.9398,1.9387,1.9389,90600000.0
2009-01-08 11:07:00,1.93915,1.9396,1.9377,1.93845,143800000.0
2009-01-08 11:08:00,1.9384,1.9392,1.93835,1.9392,142200000.0
2009-01-08 11:09:00,1.9393,1.9402,1.9388,1.9402,128400000.0
2009-01-08 11:10:00,1.9402,1.94075,1.93925,1.9403,179200000.0
2009-01-08 11:11:00,1.94025,1.9408,1.93975,1.93975,145000000.0
2009-01-08 11:12:00,1.9396,1.9396,1.93865,1.93905,81800000.0
2009-01-08 11:13:00,1.93905,1.94015,1.939,1.93935,101400000.0
2009-01-08 11:14:00,1.93945,1.93945,1.93735,1.9378,194600000.0
2009-01-08 11:15:00,1.9379,1.93875,1.93775,1.93825,184000000.0
2009-01-08 11:16:00,1.93835,1.93935,1.9379,1.93845,142400000.0
2009-01-08 11:17:00,1.93845,1.9392,1.9381,1.93895,82400000.0
2009-01-08 11:18:00,1.9383,1.93875,1.9377,1.9383,130400000.0
2009-01-08 11:19:00,1.9383,1.93865,1.9377,1.93805,205400000.0
2009-01-08 11:20:00,1.93805,1.9382,1.93755,1.938,90000000.0
2009-01-08 11:21:00,1.938,1.9382,1.9357,1.93645,134800000.0
2009-01-08 11:22:00,1.9365,1.93655,1.93535,1.93645,165200000.0
2009-01-08 11:23:00,1.9365,1.93655,1.9341,1.9351,184600000.0
2009-01-08 11:24:00,1.9351,1.9356,1.93425,1.9356,224500000.0
2009-01-08 11:25:00,1.93515,1.93655,1.935,1.9359,224200000.0
2009-01-08 11:26:00,1.9359,1.9359,1.93435,1.9349,181600000.0
2009-01-08 11:27:00,1.9349,1.935,1.9338,1.93405,166200000.0
2009-01-08 11:28:00,1.93405,1.9351,1.93375,1.93445,158000000.0
2009-01-08 11:29:00,1.93445,1.93535,1.93415,1.93535,116000000.0
2009-01-08 11:30:00,1.93525,1.9355,1.9342,1.93455,104400000.0
2009-01-08 11:31:00,1.93445,1.9349,1.9341,1.93455,119400000.0
2009-01-08 11:32:00,1.93475,1.9352,1.93345,1.93415,152400000.0
2009-01-08 11:33:00,1.9343,1.9347,1.9336,1.9344,139200000.0
2009-01-08 11:34:00,1.93465,1.9352,1.93405,1.9348,159400000.0
2009-01-08 11:35:00,1.93475,1.9349,1.93435,1.9345,94600000.0
2009-01-08 11:36:00,1.9344,1.9352,1.9344,1.9347,74200000.0
2009-01-08 11:37:00,1.93455,1.9357,1.9345,1.9349,95600000.0
2009-01-08 11:38:00,1.93495,1.9358,1.9334,1.9337,153600000.0
2009-01-08 11:39:00,1.93365,1.9348,1.93365,1.93425,81800000.0
2009-01-08 11:40:00,1.9342,1.9351,1.93405,1.9351,102400000.0
2009-01-08 11:41:00,1.9352,1.9352,1.93365,1.93375,132800000.0
2009-01-08 11:42:00,1.93385,1.93425,1.93245,1.9333,177200000.0
2009-01-08 11:43:00,1.9329,1.93415,1.93265,1.93395,172400000.0
2009-01-08 11:44:00,1.93415,1.93425,1.9333,1.93395,117600000.0
2009-01-08 11:45:00,1.934,1.935,1.9336,1.935,99200000.0
2009-01-08 11:46:00,1.935,1.93635,1.93435,1.9359,164200000.0
2009-01-08 11:47:00,1.9362,1.9368,1.9356,1.93645,147800000.0
2009-01-08 11:48:00,1.93635,1.93635,1.93295,1.9336,128800000.0
2009-01-08 11:49:00,1.9334,1.9356,1.93235,1.9351,186600000.0
2009-01-08 11:50:00,1.9351,1.93635,1.9348,1.93595,130400000.0
2009-01-08 11:51:00,1.936,1.93705,1.93585,1.9366,139400000.0
2009-01-08 11:52:00,1.93655,1.93695,1.936,1.9363,153000000.0
2009-01-08 11:53:00,1.93645,1.9372,1.93535,1.93575,169600000.0
2009-01-08 11:54:00,1.93575,1.936,1.93485,1.9353,185200000.0
2009-01-08 11:55:00,1.9353,1.9355,1.9323,1.9331,253200000.0
2009-01-08 11:56:00,1.933,1.93425,1.933,1.93395,141800000.0
2009-01-08 11:57:00,1.9339,1.93595,1.93375,1.9359,169800000.0
2009-01-08 11:58:00,1.93605,1.9364,1.9357,1.93585,56000000.0
2009-01-08 11:59:00,1.93575,1.93585,1.93465,1.93495,90000000.0
2009-01-08 12:00:00,1.93485,1.93485,1.9331,1.93405,217000000.0
2009-01-08 12:01:00,1.9341,1.9353,1.93365,1.93415,190400000.0
2009-01-08 12:02:00,1.9343,1.93455,1.93315,1.93315,140400000.0
2009-01-08 12:03:00,1.93335,1.93435,1.9317,1.9327,182200000.0
2009-01-08 12:04:00,1.9328,1.9338,1.9327,1.9328,104600000.0
2009-01-08 12:05:00,1.93285,1.93445,1.9327,1.934,123400000.0
2009-01-08 12:06:00,1.9338,1.93665,1.9336,1.9354,215000000.0
2009-01-08 12:07:00,1.9354,1.9376,1.9354,1.9369,135800000.0
2009-01-08 12:08:00,1.9369,1.93765,1.9356,1.93595,152600000.0
2009-01-08 12:09:00,1.936,1.9386,1.9359,1.9378,123000000.0
2009-01-08 12:10:00,1.9379,1.9404,1.9375,1.93825,328600000.0
2009-01-08 12:11:00,1.9385,1.93945,1.9383,1.93945,129800000.0
2009-01-08 12:12:00,1.93945,1.93975,1.9376,1.9379,232800000.0
2009-01-08 12:13:00,1.93845,1.93885,1.93735,1.93865,114200000.0
2009-01-08 12:14:00,1.9386,1.9402,1.93835,1.94,150000000.0
2009-01-08 12:15:00,1.94005,1.94005,1.93865,1.9388,100800000.0
2009-01-08 12:16:00,1.93885,1.93885,1.937,1.93705,161600000.0
2009-01-08 12:17:00,1.93715,1.93745,1.9362,1.9368,212400000.0
2009-01-08 12:18:00,1.9368,1.93715,1.9367,1.937,127000000.0
2009-01-08 12:19:00,1.93695,1.9373,1.9368,1.93695,52600000.0
2009-01-08 12:20:00,1.93705,1.93755,1.93655,1.9374,91400000.0
2009-01-08 12:21:00,1.9373,1.93895,1.937,1.93875,136800000.0
2009-01-08 12:22:00,1.93835,1.93835,1.93665,1.93745,228800000.0
2009-01-08 12:23:00,1.9371,1.9373,1.9354,1.9369,184000000.0
2009-01-08 12:24:00,1.93705,1.93875,1.9365,1.9369,142000000.0
2009-01-08 12:25:00,1.9369,1.93775,1.93635,1.93765,225200000.0
2009-01-08 12:26:00,1.9376,1.9382,1.93665,1.938,124000000.0
2009-01-08 12:27:00,1.93815,1.93825,1.9376,1.9381,71800000.0
2009-01-08 12:28:00,1.93805,1.93835,1.9368,1.9377,110400000.0
2009-01-08 12:29:00,1.93775,1.93795,1.93645,1.93745,148200000.0
2009-01-08 12:30:00,1.93755,1.9378,1.9366,1.9368,120400000.0
2009-01-08 12:31:00,1.9369,1.9373,1.93605,1.93645,96000000.0
2009-01-08 12:32:00,1.9359,1.93685,1.9359,1.9362,149600000.0
2009-01-08 12:33:00,1.93615,1.9367,1.93575,1.93585,95000000.0
2009-01-08 12:34:00,1.93595,1.9366,1.93585,1.93615,73200000.0
2009-01-08 12:35:00,1.9361,1.9373,1.9361,1.937,58400000.0
2009-01-08 12:36:00,1.93695,1.93695,1.936,1.9361,88600000.0
2009-01-08 12:37:00,1.93625,1.93625,1.9355,1.93595,80800000.0
2009-01-08 12:38:00,1.9359,1.9362,1.9353,1.9354,110800000.0
2009-01-08 12:39:00,1.93555,1.9358,1.93545,1.93565,64600000.0
2009-01-08 12:40:00,1.93565,1.9359,1.93535,1.9359,100800000.0
2009-01-08 12:41:00,1.9359,1.9363,1.93445,1.9346,113200000.0
2009-01-08 12:42:00,1.9346,1.93545,1.93325,1.93545,148400000.0
2009-01-08 12:43:00,1.93545,1.93545,1.93535,1.93535,12800000.0
2009-01-08 12:44:00,1.93545,1.93605,1.9354,1.93605,40000000.0
2009-01-08 12:45:00,1.93605,1.9372,1.9359,1.93695,88000000.0
2009-01-08 12:46:00,1.93695,1.9378,1.93695,1.9374,91200000.0
2009-01-08 12:47:00,1.93745,1.93765,1.93615,1.9374,143400000.0
2009-01-08 12:48:00,1.9374,1.9374,1.936,1.9362,102200000.0
2009-01-08 12:49:00,1.9362,1.9369,1.9361,1.9362,135200000.0
2009-01-08 12:50:00,1.93645,1.9377,1.9355,1.93635,150000000.0
2009-01-08 12:51:00,1.9359,1.937,1.935,1.93655,134400000.0
2009-01-08 12:52:00,1.93685,1.9372,1.9363,1.93695,104600000.0
2009-01-08 12:53:00,1.93695,1.93765,1.93665,1.9372,114600000.0
2009-01-08 12:54:00,1.93715,1.93715,1.9358,1.9362,122200000.0
2009-01-08 12:55:00,1.9363,1.9369,1.93545,1.9369,126400000.0
2009-01-08 12:56:00,1.93655,1.937,1.93545,1.9369,101600000.0
2009-01-08 12:57:00,1.93695,1.93735,1.9364,1.937,162000000.0
2009-01-08 12:58:00,1.937,1.937,1.93585,1.9362,99800000.0
2009-01-08 12:59:00,1.9363,1.9367,1.9357,1.93585,124800000.0
2009-01-08 13:00:00,1.93585,1.93585,1.93385,1.93435,223400000.0
2009-01-08 13:01:00,1.9343,1.936,1.9343,1.93555,169600000.0
2009-01-08 13:02:00,1.9356,1.9366,1.93505,1.93535,182000000.0
2009-01-08 13:03:00,1.9355,1.93585,1.9346,1.9346,84000000.0
2009-01-08 13:04:00,1.9345,1.9351,1.93415,1.9347,118200000.0
2009-01-08 13:05:00,1.93475,1.9353,1.93305,1.9345,131800000.0
2009-01-08 13:06:00,1.93435,1.93625,1.93425,1.93445,78600000.0
2009-01-08 13:07:00,1.93455,1.9364,1.93445,1.9358,83400000.0
2009-01-08 13:08:00,1.9359,1.9363,1.93475,1.9351,108400000.0
2009-01-08 13:09:00,1.93515,1.9357,1.93465,1.93515,115200000.0
2009-01-08 13:10:00,1.93515,1.93525,1.9347,1.93515,42600000.0
2009-01-08 13:11:00,1.9351,1.93565,1.93485,1.93565,85800000.0
2009-01-08 13:12:00,1.93555,1.93585,1.93515,1.93585,96200000.0
2009-01-08 13:13:00,1.93585,1.9363,1.93495,1.9354,209000000.0
2009-01-08 13:14:00,1.9353,1.93585,1.9334,1.935,177000000.0
2009-01-08 13:15:00,1.9351,1.9353,1.93435,1.9349,114400000.0
2009-01-08 13:16:00,1.93455,1.9348,1.9344,1.9346,128400000.0
2009-01-08 13:17:00,1.9346,1.9346,1.93365,1.9338,120400000.0
2009-01-08 13:18:00,1.93385,1.934,1.93335,1.93345,118600000.0
2009-01-08 13:19:00,1.93345,1.9349,1.9331,1.93435,218600000.0
2009-01-08 13:20:00,1.9343,1.93515,1.934,1.9346,164800000.0
2009-01-08 13:21:00,1.9344,1.9348,1.93365,1.93405,134000000.0
2009-01-08 13:22:00,1.9339,1.93405,1.93265,1.934,109000000.0
2009-01-08 13:23:00,1.9339,1.9343,1.9339,1.93415,67800000.0
2009-01-08 13:24:00,1.93405,1.9345,1.9333,1.93435,101600000.0
2009-01-08 13:25:00,1.93445,1.9349,1.93435,1.93465,59200000.0
2009-01-08 13:26:00,1.9346,1.9346,1.9337,1.9339,89200000.0
2009-01-08 13:27:00,1.93395,1.9354,1.9339,1.93505,133600000.0
2009-01-08 13:28:00,1.9345,1.93475,1.9339,1.93475,84000000.0
2009-01-08 13:29:00,1.93435,1.935,1.93345,1.935,139000000.0
2009-01-08 13:30:00,1.935,1.935,1.93305,1.93305,118600000.0
2009-01-08 13:31:00,1.9334,1.9339,1.93245,1.9334,121600000.0
2009-01-08 13:32:00,1.9337,1.93385,1.93265,1.9329,137800000.0
2009-01-08 13:33:00,1.93295,1.93375,1.93275,1.9328,149800000.0
2009-01-08 13:34:00,1.93295,1.9331,1.93215,1.93265,187200000.0
2009-01-08 13:35:00,1.93265,1.93295,1.9318,1.9325,152400000.0
2009-01-08 13:36:00,1.9325,1.9329,1.9316,1.9317,82000000.0
2009-01-08 13:37:00,1.93165,1.9318,1.9313,1.93145,96600000.0
2009-01-08 13:38:00,1.9313,1.93165,1.9303,1.93155,163800000.0
2009-01-08 13:39:00,1.93155,1.93175,1.93075,1.9316,111000000.0
2009-01-08 13:40:00,1.93165,1.9328,1.93135,1.9322,151200000.0
2009-01-08 13:41:00,1.93185,1.93305,1.9312,1.9312,125800000.0
2009-01-08 13:42:00,1.93115,1.9315,1.93095,1.93115,54000000.0
2009-01-08 13:43:00,1.9312,1.9322,1.93115,1.9316,146000000.0
2009-01-08 13:44:00,1.9316,1.93215,1.93155,1.93195,51000000.0
2009-01-08 13:45:00,1.93185,1.93195,1.93055,1.93125,87400000.0
2009-01-08 13:46:00,1.93115,1.9315,1.9311,1.93145,76400000.0
2009-01-08 13:47:00,1.93125,1.9315,1.9299,1.93075,196400000.0
2009-01-08 13:48:00,1.93075,1.93075,1.9292,1.93,218000000.0
2009-01-08 13:49:00,1.9299,1.93015,1.9285,1.92895,199800000.0
2009-01-08 13:50:00,1.92905,1.92925,1.9287,1.929,143000000.0
2009-01-08 13:51:00,1.929,1.9294,1.92865,1.92915,137800000.0
2009-01-08 13:52:00,1.9291,1.9293,1.9269,1.92705,140200000.0
2009-01-08 13:53:00,1.92705,1.92885,1.92705,1.92885,145800000.0
2009-01-08 13:54:00,1.9287,1.9293,1.9282,1.9287,75000000.0
2009-01-08 13:55:00,1.9288,1.929,1.9285,1.9289,62200000.0
2009-01-08 13:56:00,1.929,1.92935,1.9279,1.92925,168800000.0
2009-01-08 13:57:00,1.92935,1.9298,1.9285,1.9287,124200000.0
2009-01-08 13:58:00,1.9291,1.9298,1.92875,1.9296,46400000.0
2009-01-08 13:59:00,1.92955,1.92965,1.9286,1.92895,74600000.0
2009-01-08 14:00:00,1.929,1.9313,1.92855,1.92945,166400000.0
2009-01-08 14:01:00,1.92945,1.9322,1.9292,1.93185,200600000.0
2009-01-08 14:02:00,1.93185,1.93195,1.931,1.9314,62200000.0
2009-01-08 14:03:00,1.9314,1.93285,1.93065,1.93075,174400000.0
2009-01-08 14:04:00,1.9307,1.9311,1.92985,1.9311,161000000.0
2009-01-08 14:05:00,1.9311,1.9318,1.93055,1.9312,156600000.0
2009-01-08 14:06:00,1.9314,1.93225,1.93055,1.931,193200000.0
2009-01-08 14:07:00,1.93115,1.9321,1.9306,1.93085,147800000.0
2009-01-08 14:08:00,1.93095,1.932,1.9301,1.9301,247200000.0
2009-01-08 14:09:00,1.93005,1.93005,1.9281,1.9295,137800000.0
2009-01-08 14:10:00,1.9295,1.93,1.92825,1.9293,209800000.0
2009-01-08 14:11:00,1.9293,1.9294,1.92785,1.928,216400000.0
2009-01-08 14:12:00,1.92745,1.9285,1.9264,1.92795,265600000.0
2009-01-08 14:13:00,1.9278,1.9286,1.9268,1.92735,208000000.0
2009-01-08 14:14:00,1.9274,1.9287,1.92705,1.92845,263600000.0
2009-01-08 14:15:00,1.92845,1.92875,1.9274,1.92775,255600000.0
2009-01-08 14:16:00,1.92765,1.9282,1.92585,1.92615,298199998.0
2009-01-08 14:17:00,1.92615,1.92665,1.9248,1.926,959399994.0
2009-01-08 14:18:00,1.926,1.9269,1.9258,1.9262,566599999.0
2009-01-08 14:19:00,1.9262,1.9273,1.9261,1.92695,246000000.0
2009-01-08 14:20:00,1.9269,1.9269,1.92485,1.92485,280000000.0
2009-01-08 14:21:00,1.92495,1.92535,1.92425,1.92495,431000000.0
2009-01-08 14:22:00,1.9251,1.92635,1.92505,1.92585,203600000.0
2009-01-08 14:23:00,1.92585,1.92735,1.92545,1.92725,174200000.0
2009-01-08 14:24:00,1.92725,1.92795,1.9268,1.9273,211800000.0
2009-01-08 14:25:00,1.9273,1.9283,1.9266,1.9267,178000000.0
2009-01-08 14:26:00,1.9267,1.92825,1.9267,1.9278,240000000.0
2009-01-08 14:27:00,1.92795,1.92885,1.9271,1.92735,251800000.0
2009-01-08 14:28:00,1.9273,1.9281,1.9235,1.9239,311200000.0
2009-01-08 14:29:00,1.92395,1.92485,1.9217,1.92185,312800000.0
2009-01-08 14:30:00,1.9219,1.92355,1.9219,1.9232,261800000.0
2009-01-08 14:31:00,1.9231,1.92625,1.9226,1.92625,117800000.0
2009-01-08 14:32:00,1.92595,1.92825,1.92595,1.9274,258600000.0
2009-01-08 14:33:00,1.9275,1.92845,1.9257,1.9264,184800000.0
2009-01-08 14:34:00,1.9265,1.92805,1.92565,1.928,144600000.0
2009-01-08 14:35:00,1.92815,1.9292,1.92665,1.92885,239800000.0
2009-01-08 14:36:00,1.9289,1.9299,1.92825,1.92885,218400000.0
2009-01-08 14:37:00,1.92885,1.93,1.92875,1.92885,177000000.0
2009-01-08 14:38:00,1.9288,1.9304,1.92875,1.93,207000000.0
2009-01-08 14:39:00,1.9298,1.931,1.929,1.9294,170600000.0
2009-01-08 14:40:00,1.92955,1.9304,1.92815,1.9289,263000000.0
2009-01-08 14:41:00,1.929,1.9306,1.92835,1.9302,191200000.0
2009-01-08 14:42:00,1.9304,1.9305,1.92935,1.92935,274000000.0
2009-01-08 14:43:00,1.9293,1.9293,1.9276,1.9281,231800000.0
2009-01-08 14:44:00,1.92825,1.92955,1.9272,1.92865,226000000.0
2009-01-08 14:45:00,1.9287,1.929,1.92775,1.92865,191200000.0
2009-01-08 14:46:00,1.92875,1.93015,1.92865,1.92925,141000000.0
2009-01-08 14:47:00,1.92915,1.9303,1.9286,1.9299,234600000.0
2009-01-08 14:48:00,1.92985,1.9317,1.92945,1.9317,187200000.0
2009-01-08 14:49:00,1.9317,1.9351,1.9313,1.9326,242600000.0
2009-01-08 14:50:00,1.93265,1.93525,1.93265,1.93525,210200000.0
2009-01-08 14:51:00,1.9352,1.936,1.9347,1.9347,148000000.0
2009-01-08 14:52:00,1.93475,1.93545,1.9339,1.9353,162600000.0
2009-01-08 14:53:00,1.9352,1.9354,1.9342,1.93445,221200000.0
2009-01-08 14:54:00,1.93445,1.9354,1.93345,1.9346,229400000.0
2009-01-08 14:55:00,1.9348,1.93565,1.9337,1.93375,261200000.0
2009-01-08 14:56:00,1.9339,1.93465,1.9336,1.93455,160400000.0
2009-01-08 14:57:00,1.93455,1.93455,1.93235,1.93335,191600000.0
2009-01-08 14:58:00,1.9333,1.9338,1.93245,1.9335,122600000.0
2009-01-08 14:59:00,1.9335,1.9351,1.93325,1.9351,217600000.0
2009-01-08 15:00:00,1.93525,1.9365,1.93525,1.9359,183400000.0
2009-01-08 15:01:00,1.936,1.93665,1.93495,1.9365,209600000.0
2009-01-08 15:02:00,1.9366,1.93695,1.93525,1.93525,214400000.0
2009-01-08 15:03:00,1.9349,1.9357,1.9346,1.9349,167800000.0
2009-01-08 15:04:00,1.93475,1.93495,1.9341,1.93445,133200000.0
2009-01-08 15:05:00,1.9344,1.9352,1.93415,1.9349,101800000.0
2009-01-08 15:06:00,1.935,1.93525,1.93445,1.93525,110800000.0
2009-01-08 15:07:00,1.9354,1.9355,1.93435,1.9354,155400000.0
2009-01-08 15:08:00,1.9352,1.9358,1.93485,1.9352,221400000.0
2009-01-08 15:09:00,1.9351,1.93555,1.93435,1.93475,195800000.0
2009-01-08 15:10:00,1.9348,1.93615,1.93465,1.9354,195400000.0
2009-01-08 15:11:00,1.9354,1.93645,1.93535,1.9358,133400000.0
2009-01-08 15:12:00,1.9357,1.93585,1.9349,1.9349,201200000.0
2009-01-08 15:13:00,1.93495,1.9368,1.93395,1.93635,242400000.0
2009-01-08 15:14:00,1.9364,1.9364,1.93465,1.9348,178200000.0
2009-01-08 15:15:00,1.93485,1.9385,1.93465,1.93815,160000000.0
2009-01-08 15:16:00,1.93805,1.93805,1.9374,1.93755,169000000.0
2009-01-08 15:17:00,1.9375,1.94025,1.9375,1.93925,172200000.0
2009-01-08 15:18:00,1.9392,1.93965,1.93845,1.93965,166600000.0
2009-01-08 15:19:00,1.93965,1.94025,1.93835,1.93845,255800000.0
2009-01-08 15:20:00,1.93845,1.93965,1.93845,1.939,106400000.0
2009-01-08 15:21:00,1.9391,1.9404,1.9391,1.9404,106800000.0
2009-01-08 15:22:00,1.9405,1.9405,1.93915,1.94005,141600000.0
2009-01-08 15:23:00,1.9399,1.9408,1.93885,1.9395,225600000.0
2009-01-08 15:24:00,1.93955,1.93955,1.9378,1.93805,238200000.0
2009-01-08 15:25:00,1.9382,1.9399,1.9378,1.93985,208400000.0
2009-01-08 15:26:00,1.9398,1.94105,1.9393,1.941,174400000.0
2009-01-08 15:27:00,1.94105,1.9421,1.9403,1.9419,184400000.0
2009-01-08 15:28:00,1.94185,1.94245,1.9405,1.9411,255400000.0
2009-01-08 15:29:00,1.9412,1.94265,1.94075,1.94165,167200000.0
2009-01-08 15:30:00,1.94175,1.94265,1.9391,1.94265,172000000.0
2009-01-08 15:31:00,1.94265,1.9449,1.942,1.9448,223800000.0
2009-01-08 15:32:00,1.94485,1.94575,1.9431,1.94315,206800000.0
2009-01-08 15:33:00,1.9431,1.9439,1.9377,1.9399,233200000.0
2009-01-08 15:34:00,1.93995,1.94125,1.93965,1.94015,204400000.0
2009-01-08 15:35:00,1.94015,1.94265,1.93985,1.94265,153200000.0
2009-01-08 15:36:00,1.9427,1.9444,1.94165,1.94185,162600000.0
2009-01-08 15:37:00,1.9417,1.9423,1.9412,1.9414,248400000.0
2009-01-08 15:38:00,1.9417,1.94245,1.93955,1.9398,230000000.0
2009-01-08 15:39:00,1.94015,1.94025,1.9389,1.9397,199000000.0
2009-01-08 15:40:00,1.9395,1.9397,1.9377,1.93885,138200000.0
2009-01-08 15:41:00,1.9387,1.93945,1.93755,1.9383,111800000.0
2009-01-08 15:42:00,1.9379,1.9379,1.9343,1.9352,428299999.0
2009-01-08 15:43:00,1.935,1.93565,1.9349,1.935,351800000.0
2009-01-08 15:44:00,1.935,1.93535,1.9336,1.9342,326000000.0
2009-01-08 15:45:00,1.93425,1.93435,1.9324,1.93315,116600000.0
2009-01-08 15:46:00,1.93325,1.9337,1.93195,1.9321,253800000.0
2009-01-08 15:47:00,1.9322,1.93325,1.93115,1.93285,188200000.0
2009-01-08 15:48:00,1.9327,1.93765,1.93255,1.93695,174800000.0
2009-01-08 15:49:00,1.9366,1.93815,1.9362,1.9364,218800000.0
2009-01-08 15:50:00,1.93665,1.9376,1.9363,1.9373,192800000.0
2009-01-08 15:51:00,1.93735,1.93735,1.93375,1.935,436400009.0
2009-01-08 15:52:00,1.935,1.9368,1.9343,1.9368,324600000.0
2009-01-08 15:53:00,1.9368,1.9379,1.9363,1.9369,234000000.0
2009-01-08 15:54:00,1.93705,1.9385,1.93415,1.93415,203200000.0
2009-01-08 15:55:00,1.93475,1.93485,1.93325,1.93425,161200000.0
2009-01-08 15:56:00,1.9343,1.93515,1.93355,1.93355,235600000.0
2009-01-08 15:57:00,1.9338,1.9347,1.93305,1.93375,202800000.0
2009-01-08 15:58:00,1.9338,1.9348,1.93315,1.9348,190600000.0
2009-01-08 15:59:00,1.93465,1.93625,1.934,1.93625,157600000.0
2009-01-08 16:00:00,1.9357,1.93755,1.93565,1.93735,142000000.0
2009-01-08 16:01:00,1.93735,1.9387,1.93695,1.93775,248400000.0
2009-01-08 16:02:00,1.93765,1.93975,1.93765,1.93815,236200000.0
2009-01-08 16:03:00,1.9381,1.9384,1.93575,1.93645,218000000.0
2009-01-08 16:04:00,1.93655,1.93715,1.9352,1.93555,285600000.0
2009-01-08 16:05:00,1.9357,1.936,1.93515,1.9359,254800000.0
2009-01-08 16:06:00,1.9359,1.9377,1.9359,1.9371,189000000.0
2009-01-08 16:07:00,1.93705,1.93965,1.93655,1.9374,255200000.0
2009-01-08 16:08:00,1.9373,1.9391,1.9371,1.93795,281800000.0
2009-01-08 16:09:00,1.93785,1.9402,1.9372,1.93935,216000000.0
2009-01-08 16:10:00,1.93935,1.94025,1.93795,1.9382,262000000.0
2009-01-08 16:11:00,1.93815,1.9395,1.937,1.9395,204800000.0
2009-01-08 16:12:00,1.9396,1.94005,1.9385,1.9385,187200000.0
2009-01-08 16:13:00,1.93835,1.9386,1.93725,1.9383,241200000.0
2009-01-08 16:14:00,1.9381,1.93825,1.93745,1.93775,122800000.0
2009-01-08 16:15:00,1.9378,1.93915,1.9373,1.93825,146800000.0
2009-01-08 16:16:00,1.93845,1.941,1.93805,1.9399,196000000.0
2009-01-08 16:17:00,1.93995,1.94005,1.938,1.9383,258400000.0
2009-01-08 16:18:00,1.93845,1.9386,1.9365,1.93745,233000000.0
2009-01-08 16:19:00,1.93755,1.93765,1.9356,1.9358,215800000.0
2009-01-08 16:20:00,1.936,1.93615,1.93455,1.93565,177200000.0
2009-01-08 16:21:00,1.9355,1.93825,1.9355,1.93795,121200000.0
2009-01-08 16:22:00,1.938,1.94225,1.938,1.9416,156200000.0
2009-01-08 16:23:00,1.9417,1.94385,1.9413,1.9436,195200000.0
2009-01-08 16:24:00,1.94355,1.94495,1.94295,1.94405,239800000.0
2009-01-08 16:25:00,1.944,1.9442,1.9431,1.9432,165600000.0
2009-01-08 16:26:00,1.94345,1.9448,1.9431,1.94395,94400000.0
2009-01-08 16:27:00,1.94375,1.9445,1.9431,1.94315,109000000.0
2009-01-08 16:28:00,1.94315,1.94455,1.94315,1.94385,100000000.0
2009-01-08 16:29:00,1.944,1.94525,1.9437,1.9448,115400000.0
2009-01-08 16:30:00,1.94485,1.9452,1.94405,1.94475,122000000.0
2009-01-08 16:31:00,1.9451,1.94705,1.9446,1.94625,92200000.0
2009-01-08 16:32:00,1.94645,1.94685,1.94515,1.94595,122000000.0
2009-01-08 16:33:00,1.94585,1.94635,1.9445,1.945,125600000.0
2009-01-08 16:34:00,1.9447,1.9447,1.9423,1.9445,150200000.0
2009-01-08 16:35:00,1.94415,1.94415,1.94225,1.94295,96400000.0
2009-01-08 16:36:00,1.94305,1.9434,1.94205,1.94205,129600000.0
2009-01-08 16:37:00,1.9422,1.9427,1.9422,1.94235,175400000.0
2009-01-08 16:38:00,1.94225,1.94265,1.9414,1.9416,172000000.0
2009-01-08 16:39:00,1.94165,1.94235,1.94155,1.9419,84200000.0
2009-01-08 16:40:00,1.94205,1.94405,1.9415,1.944,100000000.0
2009-01-08 16:41:00,1.94405,1.94485,1.9434,1.9448,70400000.0
2009-01-08 16:42:00,1.9449,1.9451,1.94415,1.94415,80200000.0
2009-01-08 16:43:00,1.9443,1.9445,1.9428,1.94295,130800000.0
2009-01-08 16:44:00,1.94295,1.94305,1.9428,1.9428,74400000.0
2009-01-08 16:45:00,1.9428,1.9437,1.94175,1.9432,168800000.0
2009-01-08 16:46:00,1.94305,1.94335,1.9421,1.94285,171400000.0
2009-01-08 16:47:00,1.9428,1.9437,1.9412,1.94265,200800000.0
2009-01-08 16:48:00,1.9428,1.94285,1.94025,1.94025,164200000.0
2009-01-08 16:49:00,1.94035,1.9408,1.93935,1.93965,152000000.0
2009-01-08 16:50:00,1.9397,1.9409,1.9395,1.9408,154000000.0
2009-01-08 16:51:00,1.9409,1.9416,1.9402,1.9404,161000000.0
2009-01-08 16:52:00,1.94045,1.9413,1.94015,1.94065,197600000.0
2009-01-08 16:53:00,1.9407,1.9412,1.94015,1.94025,131000000.0
2009-01-08 16:54:00,1.9401,1.94115,1.9394,1.94115,149000000.0
2009-01-08 16:55:00,1.94105,1.942,1.939,1.94,117400000.0
2009-01-08 16:56:00,1.94,1.94035,1.93935,1.94015,124400000.0
2009-01-08 16:57:00,1.9398,1.94015,1.9393,1.9397,139000000.0
2009-01-08 16:58:00,1.93985,1.9402,1.93875,1.9397,114800000.0
2009-01-08 16:59:00,1.93955,1.9403,1.93915,1.9403,137000000.0
2009-01-08 17:00:00,1.93985,1.9402,1.93585,1.9367,106800000.0
2009-01-08 17:01:00,1.9367,1.93925,1.9367,1.93745,128000000.0
2009-01-08 17:02:00,1.93765,1.9395,1.93705,1.9392,179600000.0
2009-01-08 17:03:00,1.93935,1.9403,1.9369,1.93835,171600000.0
2009-01-08 17:04:00,1.9384,1.941,1.9383,1.93975,198200000.0
2009-01-08 17:05:00,1.9397,1.9418,1.9396,1.94125,142600000.0
2009-01-08 17:06:00,1.94165,1.9428,1.9413,1.94195,203200000.0
2009-01-08 17:07:00,1.9421,1.94265,1.9411,1.9411,145600000.0
2009-01-08 17:08:00,1.941,1.9416,1.94,1.94025,114000000.0
2009-01-08 17:09:00,1.9405,1.9408,1.93725,1.93795,151400000.0
2009-01-08 17:10:00,1.9379,1.9384,1.93765,1.938,110600000.0
2009-01-08 17:11:00,1.9379,1.9401,1.9378,1.9383,169000000.0
2009-01-08 17:12:00,1.9382,1.9384,1.93635,1.93635,118400000.0
2009-01-08 17:13:00,1.9365,1.9383,1.9365,1.9374,143000000.0
2009-01-08 17:14:00,1.9374,1.9376,1.93605,1.9375,107400000.0
2009-01-08 17:15:00,1.93755,1.93885,1.937,1.9385,153200000.0
2009-01-08 17:16:00,1.93835,1.9389,1.9371,1.9381,128800000.0
2009-01-08 17:17:00,1.93805,1.9394,1.93755,1.93925,143600000.0
2009-01-08 17:18:00,1.93955,1.9398,1.93815,1.9398,127600000.0
2009-01-08 17:19:00,1.93995,1.94125,1.9395,1.94065,124800000.0
2009-01-08 17:20:00,1.9406,1.94175,1.9406,1.9412,103000000.0
2009-01-08 17:21:00,1.94105,1.9419,1.94105,1.94165,101800000.0
2009-01-08 17:22:00,1.94165,1.9417,1.9393,1.941,177000000.0
2009-01-08 17:23:00,1.9411,1.94205,1.941,1.94155,116000000.0
2009-01-08 17:24:00,1.94165,1.94165,1.9394,1.93965,108000000.0
2009-01-08 17:25:00,1.9395,1.94,1.93875,1.93945,120400000.0
2009-01-08 17:26:00,1.9394,1.9402,1.9387,1.9401,133000000.0
2009-01-08 17:27:00,1.9399,1.94015,1.9391,1.94015,112400000.0
2009-01-08 17:28:00,1.9402,1.94085,1.9401,1.94075,117600000.0
2009-01-08 17:29:00,1.94115,1.94155,1.94015,1.9402,134000000.0
2009-01-08 17:30:00,1.9402,1.9412,1.9402,1.94055,97600000.0
2009-01-08 17:31:00,1.94085,1.94095,1.9403,1.94045,20800000.0
2009-01-08 17:32:00,1.9405,1.9439,1.9405,1.9439,143400000.0
2009-01-08 17:33:00,1.944,1.9441,1.94205,1.944,181000000.0
2009-01-08 17:34:00,1.944,1.944,1.94235,1.9424,98000000.0
2009-01-08 17:35:00,1.9424,1.94255,1.94125,1.9416,134400000.0
2009-01-08 17:36:00,1.9417,1.9417,1.93855,1.93905,128600000.0
2009-01-08 17:37:00,1.93915,1.93925,1.93785,1.93895,115800000.0
2009-01-08 17:38:00,1.9389,1.9395,1.9386,1.93865,157200000.0
2009-01-08 17:39:00,1.9386,1.9396,1.9382,1.93835,166400000.0
2009-01-08 17:40:00,1.93825,1.93935,1.93815,1.93935,240600000.0
2009-01-08 17:41:00,1.9395,1.94085,1.9389,1.9402,225800000.0
2009-01-08 17:42:00,1.94005,1.94005,1.9369,1.93855,193000000.0
2009-01-08 17:43:00,1.93865,1.93945,1.93725,1.93765,156000000.0
2009-01-08 17:44:00,1.9376,1.9382,1.93635,1.93635,122600000.0
2009-01-08 17:45:00,1.9363,1.9376,1.9356,1.9356,250200000.0
2009-01-08 17:46:00,1.9356,1.93575,1.9346,1.9346,138800000.0
2009-01-08 17:47:00,1.9347,1.93495,1.93355,1.93355,111400000.0
2009-01-08 17:48:00,1.93355,1.93425,1.93215,1.93335,172800000.0
2009-01-08 17:49:00,1.9334,1.9351,1.93285,1.935,133000000.0
2009-01-08 17:50:00,1.9349,1.9349,1.9337,1.9341,110400000.0
2009-01-08 17:51:00,1.9343,1.9346,1.93225,1.93305,153000000.0
2009-01-08 17:52:00,1.9332,1.9341,1.93255,1.9329,207200000.0
2009-01-08 17:53:00,1.9328,1.93325,1.93195,1.9326,161400000.0
2009-01-08 17:54:00,1.93255,1.9327,1.932,1.9321,221800000.0
2009-01-08 17:55:00,1.9322,1.9325,1.9314,1.93165,226200000.0
2009-01-08 17:56:00,1.9316,1.9318,1.9305,1.93155,223800000.0
2009-01-08 17:57:00,1.93155,1.932,1.93045,1.9315,195000000.0
2009-01-08 17:58:00,1.9315,1.93155,1.93045,1.9306,190000000.0
2009-01-08 17:59:00,1.9307,1.93215,1.93065,1.93105,175000000.0
2009-01-08 18:00:00,1.93085,1.9334,1.93045,1.9332,138600000.0
2009-01-08 18:01:00,1.9332,1.93355,1.93225,1.9328,170800000.0
2009-01-08 18:02:00,1.9328,1.93345,1.93185,1.93265,165800000.0
2009-01-08 18:03:00,1.9326,1.9327,1.9311,1.93175,207800000.0
2009-01-08 18:04:00,1.9314,1.93345,1.9314,1.93225,150400000.0
2009-01-08 18:05:00,1.9323,1.9326,1.9304,1.9323,197400000.0
2009-01-08 18:06:00,1.9325,1.93285,1.92995,1.93055,142800000.0
2009-01-08 18:07:00,1.93085,1.93085,1.9287,1.92995,148200000.0
2009-01-08 18:08:00,1.9301,1.93155,1.92955,1.931,174600000.0
2009-01-08 18:09:00,1.9312,1.93305,1.9312,1.9327,253200000.0
2009-01-08 18:10:00,1.93255,1.93395,1.93225,1.93375,113200000.0
2009-01-08 18:11:00,1.934,1.93635,1.93355,1.93575,137600000.0
2009-01-08 18:12:00,1.9358,1.9381,1.9354,1.9365,122600000.0
2009-01-08 18:13:00,1.9365,1.93665,1.93445,1.93605,150800000.0
2009-01-08 18:14:00,1.93605,1.93615,1.93455,1.9351,136800000.0
2009-01-08 18:15:00,1.93505,1.9351,1.9334,1.93465,141800000.0
2009-01-08 18:16:00,1.9348,1.93555,1.93345,1.9338,184800000.0
2009-01-08 18:17:00,1.93375,1.9346,1.9331,1.9342,182200000.0
2009-01-08 18:18:00,1.9342,1.93795,1.93335,1.93765,173000000.0
2009-01-08 18:19:00,1.93735,1.93895,1.93715,1.93895,163400000.0
2009-01-08 18:20:00,1.9391,1.9393,1.93615,1.93665,137600000.0
2009-01-08 18:21:00,1.9368,1.9379,1.9359,1.9375,127400000.0
2009-01-08 18:22:00,1.93755,1.93845,1.93665,1.93745,136200000.0
2009-01-08 18:23:00,1.93755,1.9381,1.937,1.93725,87000000.0
2009-01-08 18:24:00,1.93735,1.93755,1.93665,1.9367,103000000.0
2009-01-08 18:25:00,1.93685,1.93755,1.93645,1.9375,162400000.0
2009-01-08 18:26:00,1.9374,1.9375,1.9365,1.9372,103600000.0
2009-01-08 18:27:00,1.93655,1.93825,1.93635,1.9376,139600000.0
2009-01-08 18:28:00,1.93765,1.93795,1.93695,1.9376,170800000.0
2009-01-08 18:29:00,1.93745,1.93755,1.9365,1.93715,120000000.0
2009-01-08 18:30:00,1.9371,1.9374,1.93705,1.9373,19200000.0
2009-01-08 18:31:00,1.93725,1.9374,1.93665,1.9369,49600000.0
2009-01-08 18:32:00,1.9373,1.93855,1.93695,1.9385,161200000.0
2009-01-08 18:33:00,1.9386,1.9392,1.9384,1.9389,65600000.0
2009-01-08 18:34:00,1.93915,1.93965,1.93875,1.93935,123400000.0
2009-01-08 18:35:00,1.93935,1.9404,1.93865,1.93915,135000000.0
2009-01-08 18:36:00,1.93935,1.9395,1.938,1.93855,134400000.0
2009-01-08 18:37:00,1.9386,1.9388,1.93655,1.93675,108800000.0
2009-01-08 18:38:00,1.93665,1.9375,1.9365,1.93655,128000000.0
2009-01-08 18:39:00,1.93655,1.93785,1.93635,1.93675,133000000.0
2009-01-08 18:40:00,1.9368,1.9373,1.9364,1.9373,191800000.0
2009-01-08 18:41:00,1.93635,1.93745,1.93635,1.93705,126800000.0
2009-01-08 18:42:00,1.9373,1.93765,1.9364,1.9366,161000000.0
2009-01-08 18:43:00,1.9365,1.9372,1.93635,1.9367,167600000.0
2009-01-08 18:44:00,1.93665,1.9371,1.93545,1.93665,188100000.0
2009-01-08 18:45:00,1.93665,1.9396,1.9366,1.93875,166800000.0
2009-01-08 18:46:00,1.93875,1.93875,1.93705,1.93775,114600000.0
2009-01-08 18:47:00,1.93765,1.9379,1.9365,1.93715,83000000.0
2009-01-08 18:48:00,1.9371,1.9372,1.93645,1.93685,143600000.0
2009-01-08 18:49:00,1.9368,1.9371,1.9351,1.9351,201800000.0
2009-01-08 18:50:00,1.9351,1.9354,1.935,1.9351,105800000.0
2009-01-08 18:51:00,1.9351,1.936,1.93495,1.9351,222000000.0
2009-01-08 18:52:00,1.9351,1.9368,1.9349,1.93645,179800000.0
2009-01-08 18:53:00,1.9367,1.93775,1.9363,1.93735,190200000.0
2009-01-08 18:54:00,1.9373,1.93845,1.93705,1.9382,153400000.0
2009-01-08 18:55:00,1.93815,1.93985,1.9371,1.93965,140600000.0
2009-01-08 18:56:00,1.93965,1.94005,1.9389,1.93955,160600000.0
2009-01-08 18:57:00,1.93955,1.93955,1.93725,1.9373,172400000.0
2009-01-08 18:58:00,1.9374,1.93785,1.9369,1.9378,152200000.0
2009-01-08 18:59:00,1.9379,1.93925,1.9369,1.93925,202000000.0
2009-01-08 19:00:00,1.9393,1.94035,1.9387,1.94005,111200000.0
2009-01-08 19:01:00,1.94045,1.9406,1.93895,1.93945,98600000.0
2009-01-08 19:02:00,1.93945,1.93975,1.9392,1.9394,98000000.0
2009-01-08 19:03:00,1.93945,1.93955,1.93925,1.9394,37400000.0
2009-01-08 19:04:00,1.9393,1.9399,1.93875,1.93975,102400000.0
2009-01-08 19:05:00,1.9397,1.93975,1.9392,1.9393,54400000.0
2009-01-08 19:06:00,1.9393,1.9395,1.9383,1.9383,156800000.0
2009-01-08 19:07:00,1.93835,1.93895,1.93765,1.9384,274800000.0
2009-01-08 19:08:00,1.93835,1.9384,1.9369,1.9372,92400000.0
2009-01-08 19:09:00,1.93735,1.93765,1.9361,1.93615,196800000.0
2009-01-08 19:10:00,1.9362,1.9365,1.93585,1.93625,90000000.0
2009-01-08 19:11:00,1.93625,1.9368,1.9359,1.93635,73200000.0
2009-01-08 19:12:00,1.9362,1.9365,1.9332,1.9342,160400000.0
2009-01-08 19:13:00,1.9338,1.9362,1.9338,1.9361,90800000.0
2009-01-08 19:14:00,1.93615,1.9368,1.9343,1.93505,147600000.0
2009-01-08 19:15:00,1.9351,1.9351,1.93245,1.9327,96600000.0
2009-01-08 19:16:00,1.9328,1.93295,1.93265,1.93285,52600000.0
2009-01-08 19:17:00,1.93285,1.93335,1.93265,1.93275,50000000.0
2009-01-08 19:18:00,1.93285,1.9329,1.9311,1.9326,50600000.0
2009-01-08 19:19:00,1.9325,1.93345,1.93235,1.9328,137600000.0
2009-01-08 19:20:00,1.93295,1.93385,1.93295,1.93355,42000000.0
2009-01-08 19:21:00,1.9334,1.9349,1.9334,1.93455,35600000.0
2009-01-08 19:22:00,1.93445,1.93455,1.93385,1.934,82400000.0
2009-01-08 19:23:00,1.93385,1.9344,1.93375,1.9342,42400000.0
2009-01-08 19:24:00,1.93405,1.935,1.9339,1.93495,51000000.0
2009-01-08 19:25:00,1.93455,1.93475,1.9339,1.93395,43400000.0
2009-01-08 19:26:00,1.93415,1.9345,1.93395,1.9341,42400000.0
2009-01-08 19:27:00,1.9342,1.9344,1.93415,1.93415,17600000.0
2009-01-08 19:28:00,1.93435,1.93435,1.9327,1.9327,41800000.0
2009-01-08 19:29:00,1.93255,1.93325,1.93255,1.9332,50600000.0
2009-01-08 19:30:00,1.9332,1.93355,1.93265,1.93355,41600000.0
2009-01-08 19:31:00,1.93345,1.9339,1.9331,1.9332,40800000.0
2009-01-08 19:32:00,1.93335,1.93365,1.93285,1.93305,40000000.0
2009-01-08 19:33:00,1.93325,1.9337,1.93285,1.9334,44800000.0
2009-01-08 19:34:00,1.93345,1.9335,1.9331,1.9331,24000000.0
2009-01-08 19:35:00,1.93305,1.9334,1.933,1.93325,19200000.0
2009-01-08 19:36:00,1.9334,1.93395,1.9332,1.93325,32000000.0
2009-01-08 19:37:00,1.9332,1.9332,1.9328,1.933,16000000.0
2009-01-08 19:38:00,1.93325,1.9339,1.93265,1.93355,83800000.0
2009-01-08 19:39:00,1.9335,1.9339,1.93335,1.9337,38400000.0
2009-01-08 19:40:00,1.93305,1.93415,1.9329,1.93335,32600000.0
2009-01-08 19:41:00,1.9335,1.9338,1.93345,1.9338,19200000.0
2009-01-08 19:42:00,1.93385,1.9347,1.9326,1.9331,151000000.0
2009-01-08 19:43:00,1.93315,1.9338,1.9331,1.9338,40000000.0
2009-01-08 19:44:00,1.9339,1.9342,1.93375,1.934,28800000.0
2009-01-08 19:45:00,1.9338,1.934,1.93345,1.93385,43400000.0
2009-01-08 19:46:00,1.93395,1.93405,1.93355,1.9337,35800000.0
2009-01-08 19:47:00,1.93375,1.93375,1.9327,1.9329,56600000.0
2009-01-08 19:48:00,1.93285,1.93285,1.9313,1.93245,126400000.0
2009-01-08 19:49:00,1.9324,1.93255,1.932,1.932,75200000.0
2009-01-08 19:50:00,1.93215,1.93235,1.9302,1.93025,97000000.0
2009-01-08 19:51:00,1.9304,1.9304,1.92915,1.9296,124400000.0
2009-01-08 19:52:00,1.92925,1.9303,1.9286,1.9295,113600000.0
2009-01-08 19:53:00,1.9295,1.9303,1.9286,1.92885,170200000.0
2009-01-08 19:54:00,1.92895,1.92925,1.9267,1.9267,148800000.0
2009-01-08 19:55:00,1.92635,1.92805,1.92555,1.92705,129800000.0
2009-01-08 19:56:00,1.92705,1.9274,1.92685,1.92685,36800000.0
2009-01-08 19:57:00,1.92715,1.92795,1.9271,1.92795,54400000.0
2009-01-08 19:58:00,1.92815,1.92835,1.927,1.928,65600000.0
2009-01-08 19:59:00,1.9279,1.92815,1.927,1.9281,129600000.0
2009-01-08 20:00:00,1.92815,1.929,1.92755,1.929,127400000.0
2009-01-08 20:01:00,1.929,1.92985,1.92885,1.92985,204000000.0
2009-01-08 20:02:00,1.92975,1.93025,1.9292,1.9293,121600000.0
2009-01-08 20:03:00,1.92945,1.9297,1.92905,1.92925,129800000.0
2009-01-08 20:04:00,1.9292,1.93015,1.9292,1.93015,64000000.0
2009-01-08 20:05:00,1.9299,1.9305,1.92955,1.9299,70200000.0
2009-01-08 20:06:00,1.9299,1.93015,1.92945,1.92985,73600000.0
2009-01-08 20:07:00,1.9295,1.93015,1.9292,1.92945,108400000.0
2009-01-08 20:08:00,1.92955,1.9312,1.92955,1.9312,47200000.0
2009-01-08 20:09:00,1.93105,1.9312,1.9291,1.93,58600000.0
2009-01-08 20:10:00,1.93,1.93035,1.92885,1.92915,35800000.0
2009-01-08 20:11:00,1.92915,1.93065,1.9283,1.9303,144800000.0
2009-01-08 20:12:00,1.9304,1.9304,1.92975,1.93025,40000000.0
2009-01-08 20:13:00,1.93005,1.9312,1.92995,1.93105,88400000.0
2009-01-08 20:14:00,1.93105,1.93205,1.93075,1.9314,87200000.0
2009-01-08 20:15:00,1.9314,1.93345,1.9313,1.93335,104000000.0
2009-01-08 20:16:00,1.93345,1.9346,1.933,1.9334,104400000.0
2009-01-08 20:17:00,1.9334,1.93435,1.9334,1.93385,97800000.0
2009-01-08 20:18:00,1.9339,1.9341,1.9337,1.93375,86200000.0
2009-01-08 20:19:00,1.93375,1.93405,1.9334,1.9337,96400000.0
2009-01-08 20:20:00,1.9337,1.9337,1.9329,1.9333,46600000.0
2009-01-08 20:21:00,1.93335,1.93355,1.9332,1.93355,52400000.0
2009-01-08 20:22:00,1.93365,1.93365,1.9324,1.9324,57600000.0
2009-01-08 20:23:00,1.93235,1.93245,1.93165,1.93245,63000000.0
2009-01-08 20:24:00,1.93245,1.93245,1.9317,1.93215,75200000.0
2009-01-08 20:25:00,1.9322,1.93275,1.9322,1.9327,38400000.0
2009-01-08 20:26:00,1.93275,1.9332,1.93265,1.9329,88000000.0
2009-01-08 20:27:00,1.9329,1.9332,1.9327,1.93305,46400000.0
2009-01-08 20:28:00,1.9332,1.93325,1.9329,1.933,62400000.0
2009-01-08 20:29:00,1.933,1.933,1.9329,1.93295,12800000.0
2009-01-08 20:30:00,1.9327,1.9338,1.93235,1.93365,59200000.0
2009-01-08 20:31:00,1.93355,1.93395,1.9331,1.93325,56800000.0
2009-01-08 20:32:00,1.9334,1.93405,1.9334,1.93405,33000000.0
2009-01-08 20:33:00,1.9339,1.93405,1.9328,1.9334,61000000.0
2009-01-08 20:34:00,1.9334,1.93345,1.93275,1.9331,25600000.0
2009-01-08 20:35:00,1.93275,1.9331,1.93195,1.93305,102600000.0
2009-01-08 20:36:00,1.9332,1.93395,1.93315,1.9334,55000000.0
2009-01-08 20:37:00,1.9333,1.93355,1.93275,1.93305,32800000.0
2009-01-08 20:38:00,1.93315,1.9334,1.93315,1.9333,24800000.0
2009-01-08 20:39:00,1.9331,1.9331,1.93135,1.93185,57200000.0
2009-01-08 20:40:00,1.9315,1.9329,1.93135,1.93225,89600000.0
2009-01-08 20:41:00,1.93225,1.9325,1.9319,1.9321,27800000.0
2009-01-08 20:42:00,1.9322,1.93235,1.93205,1.9322,25400000.0
2009-01-08 20:43:00,1.93205,1.93205,1.9314,1.93175,74400000.0
2009-01-08 20:44:00,1.9318,1.9321,1.93115,1.93155,64000000.0
2009-01-08 20:45:00,1.93145,1.93165,1.93135,1.9314,32000000.0
2009-01-08 20:46:00,1.93145,1.9318,1.93125,1.9314,30400000.0
2009-01-08 20:47:00,1.9314,1.93155,1.9296,1.93045,107400000.0
2009-01-08 20:48:00,1.9304,1.93115,1.9299,1.93115,45400000.0
2009-01-08 20:49:00,1.93105,1.9313,1.93055,1.9309,69200000.0
2009-01-08 20:50:00,1.93085,1.9313,1.9308,1.93125,22200000.0
2009-01-08 20:51:00,1.9314,1.9316,1.93135,1.93135,8000000.0
2009-01-08 20:52:00,1.9314,1.9314,1.9312,1.93135,27600000.0
2009-01-08 20:53:00,1.93125,1.9317,1.93125,1.93155,29000000.0
2009-01-08 20:54:00,1.9315,1.93225,1.9315,1.93195,21200000.0
2009-01-08 20:55:00,1.9321,1.9322,1.9319,1.9322,101800000.0
2009-01-08 20:56:00,1.93235,1.9336,1.9317,1.9332,60200000.0
2009-01-08 20:57:00,1.93335,1.93335,1.9325,1.93315,33600000.0
2009-01-08 20:58:00,1.9333,1.9336,1.9333,1.93355,20800000.0
2009-01-08 20:59:00,1.9331,1.9338,1.93295,1.9333,48000000.0
2009-01-08 21:00:00,1.9333,1.93385,1.9333,1.93355,19200000.0
2009-01-08 21:01:00,1.93355,1.93355,1.9331,1.9332,36800000.0
2009-01-08 21:02:00,1.9331,1.9331,1.93165,1.9324,45000000.0
2009-01-08 21:03:00,1.93255,1.93295,1.93255,1.9327,19200000.0
2009-01-08 21:04:00,1.9327,1.93285,1.9321,1.9324,32000000.0
2009-01-08 21:05:00,1.9325,1.9332,1.9324,1.9328,68800000.0
2009-01-08 21:06:00,1.9329,1.9337,1.9322,1.93235,113600000.0
2009-01-08 21:07:00,1.93235,1.93285,1.93215,1.93285,99800000.0
2009-01-08 21:08:00,1.93305,1.93335,1.93285,1.9331,32000000.0
2009-01-08 21:09:00,1.9332,1.9334,1.9324,1.9326,38400000.0
2009-01-08 21:10:00,1.93255,1.93335,1.93255,1.9333,55600000.0
2009-01-08 21:11:00,1.93325,1.93345,1.93325,1.93345,14400000.0
2009-01-08 21:12:00,1.93375,1.93375,1.9334,1.9335,17600000.0
2009-01-08 21:13:00,1.9335,1.93375,1.9335,1.93375,11200000.0
2009-01-08 21:14:00,1.93375,1.9341,1.93365,1.93395,19200000.0
2009-01-08 21:15:00,1.9339,1.9344,1.9331,1.9337,36800000.0
2009-01-08 21:16:00,1.93355,1.9337,1.9295,1.9295,61200000.0
2009-01-08 21:17:00,1.9302,1.9324,1.9302,1.932,122400000.0
2009-01-08 21:18:00,1.9319,1.9324,1.9319,1.93215,27200000.0
2009-01-08 21:19:00,1.9322,1.9328,1.93195,1.93205,38400000.0
2009-01-08 21:20:00,1.9321,1.93215,1.93195,1.93195,17600000.0
2009-01-08 21:21:00,1.9319,1.9319,1.9311,1.93125,19200000.0
2009-01-08 21:22:00,1.9313,1.9315,1.9306,1.9306,117800000.0
2009-01-08 21:23:00,1.93095,1.9313,1.93035,1.93085,74400000.0
2009-01-08 21:24:00,1.9306,1.93155,1.9292,1.93155,111600000.0
2009-01-08 21:25:00,1.9314,1.9321,1.9298,1.93175,121400000.0
2009-01-08 21:26:00,1.93195,1.93275,1.9312,1.93265,186000000.0
2009-01-08 21:27:00,1.9324,1.93355,1.93215,1.93285,72800000.0
2009-01-08 21:28:00,1.9329,1.93335,1.9329,1.93295,47000000.0
2009-01-08 21:29:00,1.933,1.9335,1.93285,1.9335,26200000.0
2009-01-08 21:30:00,1.93315,1.93325,1.9327,1.93295,39800000.0
2009-01-08 21:31:00,1.93315,1.93395,1.93285,1.93375,46400000.0
2009-01-08 21:32:00,1.9339,1.93405,1.9332,1.9333,28800000.0
2009-01-08 21:33:00,1.93295,1.93465,1.93295,1.93465,67800000.0
2009-01-08 21:34:00,1.93405,1.935,1.93405,1.9348,44800000.0
2009-01-08 21:35:00,1.93485,1.93505,1.9346,1.93485,25600000.0
2009-01-08 21:36:00,1.93485,1.93505,1.93485,1.93505,19200000.0
2009-01-08 21:37:00,1.9349,1.9353,1.93465,1.93515,41600000.0
2009-01-08 21:38:00,1.93505,1.93515,1.9348,1.93495,17600000.0
2009-01-08 21:39:00,1.93505,1.9364,1.93505,1.93505,58200000.0
2009-01-08 21:40:00,1.93465,1.9349,1.93465,1.93475,17600000.0
2009-01-08 21:41:00,1.9349,1.935,1.9348,1.93485,26200000.0
2009-01-08 21:42:00,1.935,1.93505,1.93445,1.93505,27200000.0
2009-01-08 21:43:00,1.9351,1.93525,1.93465,1.935,27200000.0
2009-01-08 21:44:00,1.9341,1.9341,1.93325,1.9338,50800000.0
2009-01-08 21:45:00,1.93385,1.93385,1.93315,1.93355,43000000.0
2009-01-08 21:46:00,1.9335,1.9335,1.93265,1.93265,35200000.0
2009-01-08 21:47:00,1.93255,1.93255,1.9307,1.9308,104200000.0
2009-01-08 21:48:00,1.93135,1.93175,1.9308,1.93175,100200000.0
2009-01-08 21:49:00,1.93155,1.93245,1.931,1.9311,65000000.0
2009-01-08 21:50:00,1.9311,1.9313,1.9307,1.9309,68600000.0
2009-01-08 21:51:00,1.9305,1.9305,1.9292,1.92955,138200000.0
2009-01-08 21:52:00,1.92995,1.9311,1.92995,1.9311,44000000.0
2009-01-08 21:53:00,1.9311,1.9311,1.93,1.9308,65600000.0
2009-01-08 21:54:00,1.931,1.93115,1.9305,1.93065,41600000.0
2009-01-08 21:55:00,1.93075,1.9322,1.9304,1.93205,74800000.0
2009-01-08 21:56:00,1.932,1.932,1.9306,1.93085,128800000.0
2009-01-08 21:57:00,1.9309,1.93265,1.9308,1.9326,51200000.0
2009-01-08 21:58:00,1.9327,1.93395,1.93245,1.93395,81800000.0
2009-01-08 21:59:00,1.9343,1.93465,1.93365,1.93395,64000000.0
2009-01-08 22:00:00,1.9341,1.9341,1.9297,1.93075,167000000.0
2009-01-08 22:01:00,1.93065,1.93095,1.9287,1.9287,78400000.0
2009-01-08 22:02:00,1.9287,1.9287,1.92705,1.92865,107600000.0
2009-01-08 22:03:00,1.92865,1.92905,1.92865,1.9289,43200000.0
2009-01-08 22:04:00,1.92895,1.92935,1.9286,1.92935,57600000.0
2009-01-08 22:05:00,1.92865,1.92885,1.9271,1.92735,117200000.0
2009-01-08 22:06:00,1.92745,1.9282,1.92605,1.9268,58600000.0
2009-01-08 22:07:00,1.92675,1.9282,1.92635,1.92805,96200000.0
2009-01-08 22:08:00,1.9282,1.9292,1.9275,1.9291,77400000.0
2009-01-08 22:09:00,1.9291,1.9296,1.929,1.9295,49600000.0
2009-01-08 22:10:00,1.92945,1.92965,1.92895,1.9296,68200000.0
2009-01-08 22:11:00,1.9296,1.9309,1.92945,1.9306,73400000.0
2009-01-08 22:12:00,1.9304,1.93055,1.92905,1.9295,92000000.0
2009-01-08 22:13:00,1.9295,1.92975,1.92885,1.9295,104200000.0
2009-01-08 22:14:00,1.9296,1.92965,1.929,1.9291,68400000.0
2009-01-08 22:15:00,1.92935,1.92985,1.9285,1.9293,67600000.0
2009-01-08 22:16:00,1.92935,1.92975,1.9284,1.92975,59000000.0
2009-01-08 22:17:00,1.92965,1.93105,1.92965,1.93055,53000000.0
2009-01-08 22:18:00,1.93055,1.93055,1.9295,1.9296,66600000.0
2009-01-08 22:19:00,1.92955,1.93115,1.92945,1.93115,104800000.0
2009-01-08 22:20:00,1.93115,1.93125,1.9299,1.9303,72000000.0
2009-01-08 22:21:00,1.93045,1.93045,1.9296,1.9297,12800000.0
2009-01-08 22:22:00,1.9298,1.9313,1.9298,1.9311,37800000.0
2009-01-08 22:23:00,1.931,1.931,1.92965,1.92975,51600000.0
2009-01-08 22:24:00,1.92975,1.93045,1.92975,1.9298,35800000.0
2009-01-08 22:25:00,1.92915,1.9299,1.92845,1.9299,45400000.0
2009-01-08 22:26:00,1.92995,1.93005,1.92925,1.92925,46200000.0
2009-01-08 22:27:00,1.92965,1.92995,1.9296,1.92975,28200000.0
2009-01-08 22:28:00,1.92975,1.92985,1.9286,1.9291,64400000.0
2009-01-08 22:29:00,1.92935,1.92955,1.9277,1.92785,62400000.0
2009-01-08 22:30:00,1.92805,1.9284,1.9274,1.92805,112600000.0
2009-01-08 22:31:00,1.92805,1.9294,1.92755,1.9288,150600000.0
2009-01-08 22:32:00,1.9288,1.9288,1.92715,1.92775,86800000.0
2009-01-08 22:33:00,1.92785,1.9285,1.92785,1.9282,68200000.0
2009-01-08 22:34:00,1.92815,1.92815,1.9267,1.92685,84400000.0
2009-01-08 22:35:00,1.9268,1.9281,1.9267,1.9275,91000000.0
2009-01-08 22:36:00,1.9274,1.92855,1.92735,1.9285,55800000.0
2009-01-08 22:37:00,1.92815,1.92845,1.9277,1.9283,54400000.0
2009-01-08 22:38:00,1.92825,1.92855,1.92805,1.92855,16000000.0
2009-01-08 22:39:00,1.9286,1.9288,1.9279,1.92875,56000000.0
2009-01-08 22:40:00,1.92815,1.92885,1.92775,1.92885,56000000.0
2009-01-08 22:41:00,1.92885,1.92895,1.9275,1.92825,52800000.0
2009-01-08 22:42:00,1.92845,1.92865,1.9283,1.9285,24000000.0
2009-01-08 22:43:00,1.9287,1.9289,1.92845,1.92865,17600000.0
2009-01-08 22:44:00,1.92855,1.92865,1.92845,1.92845,12800000.0
2009-01-08 22:45:00,1.92865,1.92965,1.9285,1.9293,48000000.0
2009-01-08 22:46:00,1.9294,1.9294,1.9283,1.9287,51600000.0
2009-01-08 22:47:00,1.92885,1.92885,1.92825,1.92865,46000000.0
2009-01-08 22:48:00,1.9286,1.9287,1.92635,1.92785,78400000.0
2009-01-08 22:49:00,1.92745,1.92745,1.9269,1.92735,33600000.0
2009-01-08 22:50:00,1.9274,1.9276,1.92615,1.92615,45400000.0
2009-01-08 22:51:00,1.9261,1.9271,1.92605,1.9271,74600000.0
2009-01-08 22:52:00,1.92715,1.9275,1.9271,1.9273,37800000.0
2009-01-08 22:53:00,1.9274,1.92755,1.9236,1.9241,110000000.0
2009-01-08 22:54:00,1.9244,1.9255,1.92365,1.9252,100800000.0
2009-01-08 22:55:00,1.92525,1.92525,1.9243,1.9247,62000000.0
2009-01-08 22:56:00,1.9247,1.9255,1.9247,1.9249,58400000.0
2009-01-08 22:57:00,1.92495,1.9255,1.92465,1.92465,52200000.0
2009-01-08 22:58:00,1.92455,1.92525,1.9244,1.92525,55400000.0
2009-01-08 22:59:00,1.9252,1.9256,1.925,1.92545,133800000.0
2009-01-08 23:00:00,1.92615,1.9266,1.9256,1.9262,72400000.0
2009-01-08 23:01:00,1.9261,1.9261,1.92425,1.92435,64600000.0
2009-01-08 23:02:00,1.9244,1.92485,1.92435,1.92455,46400000.0
2009-01-08 23:03:00,1.9244,1.9247,1.924,1.92415,61000000.0
2009-01-08 23:04:00,1.92425,1.92425,1.9232,1.9239,64800000.0
2009-01-08 23:05:00,1.92385,1.92385,1.9233,1.9233,33600000.0
2009-01-08 23:06:00,1.92345,1.9237,1.9232,1.9237,34600000.0
2009-01-08 23:07:00,1.92375,1.92395,1.92365,1.92375,32000000.0
2009-01-08 23:08:00,1.92385,1.92415,1.9236,1.92405,80800000.0
2009-01-08 23:09:00,1.924,1.924,1.92345,1.92385,56000000.0
2009-01-08 23:10:00,1.92395,1.9247,1.92395,1.92465,22800000.0
2009-01-08 23:11:00,1.9246,1.9246,1.9244,1.92445,12800000.0
2009-01-08 23:12:00,1.9244,1.92475,1.92435,1.9247,20800000.0
2009-01-08 23:13:00,1.92465,1.9248,1.9242,1.92445,29400000.0
2009-01-08 23:14:00,1.92455,1.92505,1.9245,1.9249,70800000.0
2009-01-08 23:15:00,1.9248,1.92585,1.92445,1.92565,90200000.0
2009-01-08 23:16:00,1.9256,1.9256,1.92495,1.92515,33200000.0
2009-01-08 23:17:00,1.92515,1.9254,1.9248,1.9252,113400000.0
2009-01-08 23:18:00,1.92485,1.9252,1.9246,1.92505,91000000.0
2009-01-08 23:19:00,1.9252,1.9255,1.9246,1.9255,88000000.0
2009-01-08 23:20:00,1.92555,1.92555,1.92515,1.92515,46200000.0
2009-01-08 23:21:00,1.92515,1.9253,1.92455,1.92505,40400000.0
2009-01-08 23:22:00,1.92505,1.9253,1.9249,1.9252,23600000.0
2009-01-08 23:23:00,1.92515,1.92535,1.92465,1.925,35800000.0
2009-01-08 23:24:00,1.9251,1.9254,1.9247,1.92475,66800000.0
2009-01-08 23:25:00,1.9244,1.9256,1.9243,1.9256,99000000.0
2009-01-08 23:26:00,1.9255,1.9255,1.92425,1.9249,38600000.0
2009-01-08 23:27:00,1.925,1.925,1.9243,1.9245,28600000.0
2009-01-08 23:28:00,1.9247,1.9248,1.92405,1.92455,43800000.0
2009-01-08 23:29:00,1.9246,1.92465,1.9244,1.9245,25200000.0
2009-01-08 23:30:00,1.9246,1.9246,1.92325,1.92325,60600000.0
2009-01-08 23:31:00,1.92345,1.9274,1.92345,1.9274,82800000.0
2009-01-08 23:32:00,1.92725,1.92765,1.9252,1.9253,80800000.0
2009-01-08 23:33:00,1.9253,1.9253,1.9236,1.92435,118400000.0
2009-01-08 23:34:00,1.9242,1.925,1.9238,1.925,38600000.0
2009-01-08 23:35:00,1.92485,1.92585,1.92385,1.9251,69000000.0
2009-01-08 23:36:00,1.925,1.925,1.9228,1.9244,88800000.0
2009-01-08 23:37:00,1.9241,1.925,1.923,1.92355,87800000.0
2009-01-08 23:38:00,1.92345,1.92385,1.92295,1.9235,68200000.0
2009-01-08 23:39:00,1.92365,1.92445,1.92335,1.92445,101600000.0
2009-01-08 23:40:00,1.92445,1.9247,1.92385,1.9244,61400000.0
2009-01-08 23:41:00,1.92435,1.92445,1.9243,1.92435,15000000.0
2009-01-08 23:42:00,1.9245,1.9247,1.92295,1.92355,41800000.0
2009-01-08 23:43:00,1.92375,1.92375,1.92345,1.92365,11000000.0
2009-01-08 23:44:00,1.92375,1.92465,1.92375,1.92465,8000000.0
2009-01-08 23:45:00,1.9249,1.92495,1.92335,1.92385,55000000.0
2009-01-08 23:46:00,1.9239,1.9243,1.9238,1.9243,25600000.0
2009-01-08 23:47:00,1.9245,1.9246,1.9238,1.9246,48600000.0
2009-01-08 23:48:00,1.92455,1.9248,1.92445,1.92465,17600000.0
2009-01-08 23:49:00,1.92475,1.92475,1.9244,1.9247,17000000.0
2009-01-08 23:50:00,1.92475,1.92545,1.92475,1.92535,24000000.0
2009-01-08 23:51:00,1.92555,1.9258,1.92465,1.92475,20800000.0
2009-01-08 23:52:00,1.92485,1.92485,1.9236,1.92415,38600000.0
2009-01-08 23:53:00,1.92395,1.92495,1.9236,1.92435,90800000.0
2009-01-08 23:54:00,1.9246,1.92515,1.9241,1.9241,53400000.0
2009-01-08 23:55:00,1.924,1.92435,1.924,1.92435,34800000.0
2009-01-08 23:56:00,1.9243,1.9243,1.92335,1.9242,85400000.0
2009-01-08 23:57:00,1.9243,1.925,1.92395,1.9244,106400000.0
2009-01-08 23:58:00,1.92445,1.92465,1.9238,1.92385,58000000.0
2009-01-08 23:59:00,1.92385,1.92385,1.92265,1.9232,112800000.0
2009-01-09 00:00:00,1.92265,1.92265,1.92265,1.92265,2200000.0
2009-01-09 00:01:00,1.928,1.928,1.9277,1.9277,12000000.0
2009-01-09 00:02:00,1.9278,1.9286,1.9278,1.9285,12000000.0
2009-01-09 00:03:00,1.9284,1.9287,1.9284,1.9286,12000000.0
2009-01-09 00:04:00,1.92395,1.924,1.92355,1.92355,12000000.0
2009-01-09 00:05:00,1.9238,1.92585,1.9238,1.9253,42600000.0
2009-01-09 00:06:00,1.92545,1.9268,1.9249,1.9268,34000000.0
2009-01-09 00:07:00,1.9269,1.92815,1.926,1.926,50400000.0
2009-01-09 00:08:00,1.92725,1.9294,1.9254,1.92575,140000000.0
2009-01-09 00:09:00,1.9253,1.926,1.9252,1.9254,56800000.0
2009-01-09 00:10:00,1.9252,1.9252,1.92365,1.9239,68000000.0
2009-01-09 00:11:00,1.92415,1.925,1.9234,1.92385,35200000.0
2009-01-09 00:12:00,1.9236,1.9259,1.92355,1.92475,42800000.0
2009-01-09 00:13:00,1.92425,1.9252,1.92425,1.9252,26400000.0
2009-01-09 00:14:00,1.9251,1.9265,1.9249,1.9263,57200000.0
2009-01-09 00:15:00,1.9265,1.92795,1.9261,1.92745,46200000.0
2009-01-09 00:16:00,1.9262,1.9262,1.9262,1.9262,3200000.0
2009-01-09 00:17:00,1.92665,1.92775,1.92665,1.92755,9800000.0
2009-01-09 00:18:00,1.9277,1.9284,1.92755,1.9284,24200000.0
2009-01-09 00:19:00,1.9281,1.92825,1.9269,1.92815,73400000.0
2009-01-09 00:20:00,1.9282,1.9284,1.92665,1.92685,37400000.0
2009-01-09 00:21:00,1.9271,1.92765,1.9271,1.9273,15400000.0
2009-01-09 00:22:00,1.9275,1.92925,1.9275,1.92875,96000000.0
2009-01-09 00:23:00,1.9289,1.9289,1.92775,1.9285,71400000.0
2009-01-09 00:24:00,1.92855,1.92885,1.92795,1.92885,26400000.0
2009-01-09 00:25:00,1.9289,1.9289,1.9281,1.9282,17600000.0
2009-01-09 00:26:00,1.92785,1.92825,1.92775,1.92825,23400000.0
2009-01-09 00:27:00,1.9284,1.9287,1.92785,1.9284,36200000.0
2009-01-09 00:28:00,1.92865,1.9287,1.92805,1.9281,25200000.0
2009-01-09 00:29:00,1.92775,1.92775,1.92775,1.92775,1600000.0
2009-01-09 00:30:00,1.9279,1.92855,1.92775,1.9279,36600000.0
2009-01-09 00:31:00,1.9275,1.9276,1.92745,1.92745,15400000.0
2009-01-09 00:32:00,1.92745,1.92745,1.9261,1.92685,16400000.0
2009-01-09 00:33:00,1.9272,1.92745,1.9268,1.9268,11000000.0
2009-01-09 00:34:00,1.92685,1.9273,1.92605,1.92675,35400000.0
2009-01-09 00:35:00,1.9263,1.9264,1.92605,1.92625,27400000.0
2009-01-09 00:36:00,1.9266,1.9275,1.9264,1.9267,35600000.0
2009-01-09 00:37:00,1.92695,1.92695,1.92655,1.92685,15400000.0
2009-01-09 00:38:00,1.927,1.927,1.92665,1.92665,4400000.0
2009-01-09 00:39:00,1.9269,1.927,1.9269,1.927,4400000.0
2009-01-09 00:40:00,1.9271,1.9273,1.927,1.9272,13200000.0
2009-01-09 00:41:00,1.92675,1.92675,1.92675,1.92675,9600000.0
2009-01-09 00:42:00,1.9269,1.9273,1.9269,1.9273,13600000.0
2009-01-09 00:43:00,1.92715,1.9274,1.92715,1.9274,11000000.0
2009-01-09 00:44:00,1.9276,1.92765,1.92715,1.92765,25200000.0
2009-01-09 00:45:00,1.9279,1.9281,1.9272,1.92735,32800000.0
2009-01-09 00:46:00,1.9275,1.92835,1.92725,1.9278,38200000.0
2009-01-09 00:47:00,1.9283,1.9283,1.92705,1.92705,8800000.0
2009-01-09 00:48:00,1.92735,1.9278,1.9272,1.9276,30800000.0
2009-01-09 00:49:00,1.9279,1.9279,1.92755,1.92775,15400000.0
2009-01-09 00:50:00,1.9274,1.92815,1.9274,1.92795,28600000.0
2009-01-09 00:51:00,1.9279,1.9285,1.92775,1.9285,42800000.0
2009-01-09 00:52:00,1.92865,1.92865,1.9285,1.92855,6600000.0
2009-01-09 00:53:00,1.9285,1.92885,1.92825,1.92845,37200000.0
2009-01-09 00:54:00,1.928,1.92815,1.928,1.9281,12000000.0
2009-01-09 00:55:00,1.92825,1.9285,1.92815,1.92845,19200000.0
2009-01-09 00:56:00,1.92835,1.92865,1.92825,1.92825,27600000.0
2009-01-09 00:57:00,1.9279,1.92815,1.9261,1.9272,45600000.0
2009-01-09 00:58:00,1.92745,1.92795,1.92745,1.92795,10000000.0
2009-01-09 00:59:00,1.92825,1.9292,1.9279,1.92845,56000000.0
2009-01-09 01:00:00,1.92835,1.92845,1.92805,1.92835,19200000.0
2009-01-09 01:01:00,1.9283,1.9283,1.92775,1.92775,12000000.0
2009-01-09 01:02:00,1.92775,1.9287,1.92775,1.9286,26400000.0
2009-01-09 01:03:00,1.9285,1.9287,1.9285,1.92865,9600000.0
2009-01-09 01:04:00,1.92855,1.9287,1.92825,1.9286,18400000.0
2009-01-09 01:05:00,1.9285,1.9285,1.9267,1.9267,44800000.0
2009-01-09 01:06:00,1.92695,1.92795,1.9268,1.9279,47200000.0
2009-01-09 01:07:00,1.92795,1.92805,1.92665,1.9273,33600000.0
2009-01-09 01:08:00,1.92685,1.92775,1.9262,1.9267,60000000.0
2009-01-09 01:09:00,1.9268,1.927,1.9268,1.92695,18400000.0
2009-01-09 01:10:00,1.92715,1.92745,1.92685,1.92725,67200000.0
2009-01-09 01:11:00,1.9273,1.9273,1.92705,1.92715,14400000.0
2009-01-09 01:12:00,1.9271,1.9273,1.9268,1.9273,43200000.0
2009-01-09 01:13:00,1.9274,1.9274,1.92635,1.92645,55200000.0
2009-01-09 01:14:00,1.9266,1.9269,1.9264,1.9265,30400000.0
2009-01-09 01:15:00,1.92645,1.9265,1.92575,1.92575,35200000.0
2009-01-09 01:16:00,1.9263,1.9264,1.9248,1.9255,77600000.0
2009-01-09 01:17:00,1.9257,1.9257,1.9247,1.92505,50400000.0
2009-01-09 01:18:00,1.9251,1.9258,1.92475,1.9252,57600000.0
2009-01-09 01:19:00,1.9252,1.92575,1.9248,1.9254,127200000.0
2009-01-09 01:20:00,1.92495,1.9253,1.92445,1.9249,33600000.0
2009-01-09 01:21:00,1.925,1.925,1.92395,1.92395,19200000.0
2009-01-09 01:22:00,1.92385,1.92385,1.92165,1.9232,112800000.0
2009-01-09 01:23:00,1.92335,1.92335,1.9231,1.9231,25600000.0
2009-01-09 01:24:00,1.92315,1.92395,1.92315,1.92395,60000000.0
2009-01-09 01:25:00,1.92385,1.92385,1.92365,1.92385,28000000.0
2009-01-09 01:26:00,1.924,1.92405,1.92335,1.9234,44800000.0
2009-01-09 01:27:00,1.9235,1.9241,1.92335,1.92365,77000000.0
2009-01-09 01:28:00,1.9232,1.9239,1.9232,1.9239,16000000.0
2009-01-09 01:29:00,1.92385,1.92385,1.92385,1.92385,2400000.0
2009-01-09 01:30:00,1.9237,1.92405,1.9237,1.92385,28000000.0
2009-01-09 01:31:00,1.9235,1.9235,1.92275,1.92275,28000000.0
2009-01-09 01:32:00,1.92285,1.923,1.9226,1.9226,12000000.0
2009-01-09 01:33:00,1.92285,1.9229,1.92265,1.9229,12000000.0
2009-01-09 01:34:00,1.92305,1.92305,1.9229,1.9229,4800000.0
2009-01-09 01:35:00,1.9228,1.9229,1.9227,1.9228,14400000.0
2009-01-09 01:36:00,1.9229,1.9229,1.92225,1.92245,16800000.0
2009-01-09 01:37:00,1.9224,1.92265,1.9224,1.92245,19200000.0
2009-01-09 01:38:00,1.9226,1.92395,1.9226,1.92355,76800000.0
2009-01-09 01:39:00,1.92335,1.92345,1.9232,1.9232,21600000.0
2009-01-09 01:40:00,1.92315,1.92385,1.92315,1.9238,62400000.0
2009-01-09 01:41:00,1.9239,1.9242,1.9233,1.9233,43200000.0
2009-01-09 01:42:00,1.92345,1.92345,1.9226,1.92335,87200000.0
2009-01-09 01:43:00,1.9232,1.9234,1.9228,1.9231,47200000.0
2009-01-09 01:44:00,1.923,1.92335,1.92265,1.92335,72000000.0
2009-01-09 01:45:00,1.9235,1.9242,1.92315,1.92395,76800000.0
2009-01-09 01:46:00,1.9241,1.9241,1.92345,1.9237,45600000.0
2009-01-09 01:47:00,1.9237,1.92405,1.9231,1.92355,47200000.0
2009-01-09 01:48:00,1.9235,1.92425,1.92345,1.92425,32800000.0
2009-01-09 01:49:00,1.92445,1.9253,1.92425,1.92485,67600000.0
2009-01-09 01:50:00,1.9247,1.9252,1.9245,1.92505,28800000.0
2009-01-09 01:51:00,1.92455,1.92565,1.92455,1.92525,56800000.0
2009-01-09 01:52:00,1.9253,1.92545,1.92355,1.9247,82600000.0
2009-01-09 01:53:00,1.92485,1.9262,1.92475,1.9258,105600000.0
2009-01-09 01:54:00,1.9258,1.9262,1.9242,1.92535,142600000.0
2009-01-09 01:55:00,1.92525,1.92545,1.92365,1.9239,135400000.0
2009-01-09 01:56:00,1.9245,1.9246,1.924,1.9242,210400000.0
2009-01-09 01:57:00,1.9243,1.925,1.924,1.92425,269000000.0
2009-01-09 01:58:00,1.92425,1.92435,1.92335,1.92365,104000000.0
2009-01-09 01:59:00,1.9239,1.924,1.92365,1.924,39200000.0
2009-01-09 02:00:00,1.92415,1.9242,1.9229,1.9231,56000000.0
2009-01-09 02:01:00,1.92295,1.9233,1.9229,1.9229,38400000.0
2009-01-09 02:02:00,1.9229,1.92345,1.9228,1.9233,143400000.0
2009-01-09 02:03:00,1.9233,1.92365,1.9231,1.9236,21600000.0
2009-01-09 02:04:00,1.9236,1.9236,1.92345,1.9236,7600000.0
2009-01-09 02:05:00,1.9236,1.9236,1.92295,1.92305,129600000.0
2009-01-09 02:06:00,1.92315,1.9241,1.92315,1.92355,300000000.0
2009-01-09 02:07:00,1.92355,1.92385,1.9227,1.92325,111600000.0
2009-01-09 02:08:00,1.92325,1.9237,1.92285,1.92315,159400000.0
2009-01-09 02:09:00,1.92325,1.92325,1.9218,1.92285,267200000.0
2009-01-09 02:10:00,1.92285,1.9238,1.92275,1.92355,71200000.0
2009-01-09 02:11:00,1.92355,1.9237,1.9227,1.9233,97600000.0
2009-01-09 02:12:00,1.9234,1.92355,1.92315,1.92315,27200000.0
2009-01-09 02:13:00,1.9233,1.9233,1.9227,1.92315,31200000.0
2009-01-09 02:14:00,1.92315,1.924,1.92315,1.92335,107200000.0
2009-01-09 02:15:00,1.9235,1.92385,1.922,1.92325,323800000.0
2009-01-09 02:16:00,1.92325,1.92355,1.9216,1.92265,195200000.0
2009-01-09 02:17:00,1.92265,1.9231,1.92205,1.92295,108800000.0
2009-01-09 02:18:00,1.92285,1.9231,1.9224,1.92255,89600000.0
2009-01-09 02:19:00,1.9227,1.923,1.92215,1.92285,61600000.0
2009-01-09 02:20:00,1.92285,1.9233,1.9205,1.9221,293800000.0
2009-01-09 02:21:00,1.92235,1.9225,1.92065,1.92185,204600000.0
2009-01-09 02:22:00,1.9212,1.92165,1.92025,1.92115,172000000.0
2009-01-09 02:23:00,1.9213,1.92255,1.9211,1.9225,228800000.0
2009-01-09 02:24:00,1.92265,1.9228,1.92205,1.9228,28800000.0
2009-01-09 02:25:00,1.9228,1.92305,1.9216,1.92305,236600000.0
2009-01-09 02:26:00,1.92305,1.92395,1.92305,1.92395,373600000.0
2009-01-09 02:27:00,1.92355,1.92405,1.9234,1.9239,70400000.0
2009-01-09 02:28:00,1.9239,1.92585,1.9239,1.92585,315600000.0
2009-01-09 02:29:00,1.9257,1.92785,1.9257,1.92705,597600000.0
2009-01-09 02:30:00,1.92685,1.92685,1.92485,1.92515,344800000.0
2009-01-09 02:31:00,1.9253,1.9264,1.92525,1.92625,356800000.0
2009-01-09 02:32:00,1.926,1.92745,1.926,1.9274,256000000.0
2009-01-09 02:33:00,1.92755,1.9288,1.9272,1.92755,481600000.0
2009-01-09 02:34:00,1.92755,1.92785,1.9257,1.92615,345800000.0
2009-01-09 02:35:00,1.9262,1.92745,1.9261,1.9269,105000000.0
2009-01-09 02:36:00,1.92715,1.92715,1.92545,1.92645,329800000.0
2009-01-09 02:37:00,1.9263,1.92645,1.9252,1.9252,229600000.0
2009-01-09 02:38:00,1.9253,1.9259,1.92525,1.9259,184000000.0
2009-01-09 02:39:00,1.9259,1.9265,1.92495,1.92535,128000000.0
2009-01-09 02:40:00,1.92525,1.9265,1.92515,1.92635,178200000.0
2009-01-09 02:41:00,1.92635,1.9265,1.926,1.9265,42000000.0
2009-01-09 02:42:00,1.92635,1.9269,1.92605,1.9265,113600000.0
2009-01-09 02:43:00,1.92595,1.92715,1.92595,1.926,239400000.0
2009-01-09 02:44:00,1.92595,1.9266,1.92595,1.92655,128000000.0
2009-01-09 02:45:00,1.9266,1.9271,1.92575,1.9268,221200000.0
2009-01-09 02:46:00,1.9267,1.9273,1.9255,1.92605,230800000.0
2009-01-09 02:47:00,1.92595,1.9263,1.9255,1.9255,259200000.0
2009-01-09 02:48:00,1.92565,1.92575,1.9249,1.9252,326000000.0
2009-01-09 02:49:00,1.9252,1.92545,1.9241,1.9243,109600000.0
2009-01-09 02:50:00,1.92445,1.92505,1.92405,1.92435,166600000.0
2009-01-09 02:51:00,1.924,1.9245,1.924,1.92435,30400000.0
2009-01-09 02:52:00,1.924,1.9244,1.9236,1.9244,62800000.0
2009-01-09 02:53:00,1.92455,1.92455,1.92395,1.92415,14400000.0
2009-01-09 02:54:00,1.92415,1.9243,1.92365,1.9243,44400000.0
2009-01-09 02:55:00,1.9245,1.9245,1.92265,1.9238,184400000.0
2009-01-09 02:56:00,1.92395,1.92395,1.9234,1.9237,120800000.0
2009-01-09 02:57:00,1.9238,1.924,1.9232,1.92385,214800000.0
2009-01-09 02:58:00,1.9237,1.92425,1.9237,1.92425,256000000.0
2009-01-09 02:59:00,1.92445,1.92445,1.9241,1.92425,41600000.0
2009-01-09 03:00:00,1.92425,1.92455,1.9228,1.9242,237800001.0
2009-01-09 03:01:00,1.9242,1.9243,1.92325,1.9236,398000000.0
2009-01-09 03:02:00,1.9236,1.92375,1.92265,1.92375,175200000.0
2009-01-09 03:03:00,1.92385,1.92405,1.92375,1.92385,12800000.0
2009-01-09 03:04:00,1.92385,1.92385,1.92325,1.92375,423200000.0
2009-01-09 03:05:00,1.92375,1.9241,1.92315,1.9237,338600000.0
2009-01-09 03:06:00,1.9237,1.9256,1.9236,1.9256,235600000.0
2009-01-09 03:07:00,1.9256,1.9261,1.92515,1.92575,301800000.0
2009-01-09 03:08:00,1.926,1.9267,1.92475,1.92475,68000000.0
2009-01-09 03:09:00,1.92475,1.92535,1.92475,1.92505,137600000.0
2009-01-09 03:10:00,1.9254,1.92645,1.925,1.9256,205400000.0
2009-01-09 03:11:00,1.92575,1.9262,1.9254,1.9256,48000000.0
2009-01-09 03:12:00,1.9255,1.9258,1.92495,1.9258,163200000.0
2009-01-09 03:13:00,1.9259,1.927,1.9259,1.92685,107600000.0
2009-01-09 03:14:00,1.9262,1.9278,1.9262,1.9271,185600000.0
2009-01-09 03:15:00,1.92735,1.9276,1.92615,1.9274,253000000.0
2009-01-09 03:16:00,1.9274,1.92755,1.92675,1.92715,78400000.0
2009-01-09 03:17:00,1.92725,1.92725,1.9263,1.92695,136000000.0
2009-01-09 03:18:00,1.92685,1.92725,1.92685,1.9271,31600000.0
2009-01-09 03:19:00,1.92725,1.92755,1.927,1.927,17600000.0
2009-01-09 03:20:00,1.927,1.92945,1.927,1.92915,209800000.0
2009-01-09 03:21:00,1.92915,1.93035,1.9289,1.93035,193400000.0
2009-01-09 03:22:00,1.93035,1.9306,1.9297,1.9298,120000000.0
2009-01-09 03:23:00,1.92945,1.9297,1.92915,1.9297,278400000.0
2009-01-09 03:24:00,1.9298,1.9298,1.92915,1.92925,59200000.0
2009-01-09 03:25:00,1.92915,1.92995,1.92895,1.92995,72800000.0
2009-01-09 03:26:00,1.92995,1.93015,1.9293,1.92945,175200000.0
2009-01-09 03:27:00,1.92955,1.9301,1.9293,1.9297,53800000.0
2009-01-09 03:28:00,1.9298,1.9301,1.9296,1.9296,77000000.0
2009-01-09 03:29:00,1.9297,1.9311,1.9297,1.9305,438600000.0
2009-01-09 03:30:00,1.9305,1.93075,1.93035,1.9305,33600000.0
2009-01-09 03:31:00,1.9305,1.93075,1.9301,1.93025,36800000.0
2009-01-09 03:32:00,1.9301,1.9304,1.9297,1.9301,75200000.0
2009-01-09 03:33:00,1.9301,1.9304,1.9301,1.93025,27200000.0
2009-01-09 03:34:00,1.93025,1.9304,1.92985,1.93025,44800000.0
2009-01-09 03:35:00,1.93025,1.9304,1.93005,1.93025,44800000.0
2009-01-09 03:36:00,1.93025,1.9304,1.92985,1.92995,155200000.0
2009-01-09 03:37:00,1.93005,1.93035,1.9288,1.92965,228000000.0
2009-01-09 03:38:00,1.92935,1.93,1.92895,1.9299,133200000.0
2009-01-09 03:39:00,1.9299,1.93035,1.9299,1.93015,244400000.0
2009-01-09 03:40:00,1.93015,1.93025,1.9299,1.93025,96800000.0
2009-01-09 03:41:00,1.9301,1.93075,1.92995,1.93075,112400000.0
2009-01-09 03:42:00,1.9302,1.9308,1.9298,1.9298,27200000.0
2009-01-09 03:43:00,1.92995,1.93035,1.9297,1.93035,137000000.0
2009-01-09 03:44:00,1.93035,1.93035,1.92965,1.92995,29600000.0
2009-01-09 03:45:00,1.9301,1.9301,1.9301,1.9301,4800000.0
2009-01-09 03:46:00,1.93025,1.9308,1.9302,1.93035,19200000.0
2009-01-09 03:47:00,1.9304,1.9311,1.93025,1.93025,52000000.0
2009-01-09 03:48:00,1.93025,1.9303,1.93025,1.9303,4000000.0
2009-01-09 03:49:00,1.93025,1.93025,1.92905,1.9292,32800000.0
2009-01-09 03:50:00,1.92915,1.92915,1.92865,1.92865,33600000.0
2009-01-09 03:51:00,1.9285,1.9288,1.9284,1.9285,23200000.0
2009-01-09 03:52:00,1.92865,1.9288,1.9285,1.9288,50400000.0
2009-01-09 03:53:00,1.92895,1.9291,1.92775,1.92775,44800000.0
2009-01-09 03:54:00,1.9281,1.92815,1.9275,1.92785,42400000.0
2009-01-09 03:55:00,1.92765,1.92815,1.92715,1.92815,40800000.0
2009-01-09 03:56:00,1.92775,1.9292,1.9276,1.9288,73600000.0
2009-01-09 03:57:00,1.92895,1.929,1.9287,1.92885,21600000.0
2009-01-09 03:58:00,1.9289,1.92915,1.92815,1.92915,81600000.0
2009-01-09 03:59:00,1.92915,1.92915,1.92855,1.9286,70400000.0
2009-01-09 04:00:00,1.92865,1.9288,1.9284,1.9286,38400000.0
2009-01-09 04:01:00,1.92865,1.9288,1.9286,1.9286,24000000.0
2009-01-09 04:02:00,1.9286,1.92915,1.9281,1.92895,72800000.0
2009-01-09 04:03:00,1.92895,1.92895,1.9286,1.9287,24000000.0
2009-01-09 04:04:00,1.9286,1.92885,1.9285,1.92865,36000000.0
2009-01-09 04:05:00,1.9288,1.9288,1.92815,1.9285,28800000.0
2009-01-09 04:06:00,1.92845,1.9285,1.92825,1.9284,43200000.0
2009-01-09 04:07:00,1.9285,1.9285,1.92805,1.92815,33600000.0
2009-01-09 04:08:00,1.92815,1.9285,1.92805,1.9284,35200000.0
2009-01-09 04:09:00,1.92845,1.9286,1.92845,1.92845,14400000.0
2009-01-09 04:10:00,1.9235,1.9247,1.9231,1.9246,21400000.0
2009-01-09 04:11:00,1.92825,1.9291,1.92825,1.9291,21400000.0
2009-01-09 04:12:00,1.9292,1.9292,1.92885,1.92885,33600000.0
2009-01-09 04:13:00,1.9289,1.9292,1.9289,1.92895,34400000.0
2009-01-09 04:14:00,1.9286,1.92885,1.9285,1.9285,29600000.0
2009-01-09 04:15:00,1.92845,1.92905,1.9282,1.92865,92800000.0
2009-01-09 04:16:00,1.9285,1.9288,1.9285,1.9288,12000000.0
2009-01-09 04:17:00,1.9287,1.92905,1.9287,1.9289,26400000.0
2009-01-09 04:18:00,1.92905,1.92905,1.92835,1.92865,46400000.0
2009-01-09 04:19:00,1.9285,1.9285,1.92805,1.92805,20800000.0
2009-01-09 04:20:00,1.92795,1.92805,1.9279,1.9279,12000000.0
2009-01-09 04:21:00,1.9279,1.9279,1.9274,1.92765,28000000.0
2009-01-09 04:22:00,1.9278,1.92805,1.92765,1.92805,20000000.0
2009-01-09 04:23:00,1.92805,1.9284,1.92805,1.9282,19200000.0
2009-01-09 04:24:00,1.92825,1.92825,1.9272,1.9272,40000000.0
2009-01-09 04:25:00,1.9273,1.9274,1.9252,1.9258,112800000.0
2009-01-09 04:26:00,1.9256,1.92635,1.92545,1.9263,55200000.0
2009-01-09 04:27:00,1.92615,1.92635,1.92615,1.9263,19200000.0
2009-01-09 04:28:00,1.9259,1.92615,1.9253,1.92565,85600000.0
2009-01-09 04:29:00,1.9257,1.92585,1.9246,1.92495,106600000.0
2009-01-09 04:30:00,1.9246,1.9249,1.9235,1.92355,134600000.0
2009-01-09 04:31:00,1.92355,1.9245,1.9232,1.9244,124800000.0
2009-01-09 04:32:00,1.92455,1.9248,1.92385,1.92465,31200000.0
2009-01-09 04:33:00,1.9246,1.925,1.9238,1.9239,65600000.0
2009-01-09 04:34:00,1.92405,1.92485,1.92365,1.92485,49600000.0
2009-01-09 04:35:00,1.9248,1.92515,1.9248,1.9251,40800000.0
2009-01-09 04:36:00,1.92505,1.9258,1.9243,1.9253,113600000.0
2009-01-09 04:37:00,1.9252,1.9254,1.9252,1.92525,20000000.0
2009-01-09 04:38:00,1.9252,1.9252,1.9247,1.9247,32800000.0
2009-01-09 04:39:00,1.92465,1.926,1.92465,1.92555,60000000.0
2009-01-09 04:40:00,1.9256,1.9256,1.925,1.92535,47200000.0
2009-01-09 04:41:00,1.9253,1.92545,1.9248,1.925,52000000.0
2009-01-09 04:42:00,1.9249,1.92495,1.92415,1.92495,43200000.0
2009-01-09 04:43:00,1.9252,1.92565,1.9252,1.92555,36000000.0
2009-01-09 04:44:00,1.92545,1.9261,1.9253,1.92585,64800000.0
2009-01-09 04:45:00,1.9257,1.92615,1.9257,1.92595,19200000.0
2009-01-09 04:46:00,1.92585,1.92635,1.92575,1.92635,38400000.0
2009-01-09 04:47:00,1.9262,1.92655,1.9262,1.92645,36000000.0
2009-01-09 04:48:00,1.92645,1.927,1.92645,1.9266,25600000.0
2009-01-09 04:49:00,1.9267,1.92675,1.9266,1.9267,16800000.0
2009-01-09 04:50:00,1.92675,1.9271,1.9266,1.9271,41600000.0
2009-01-09 04:51:00,1.92725,1.92755,1.927,1.927,52800000.0
2009-01-09 04:52:00,1.9267,1.92735,1.92665,1.9268,144200000.0
2009-01-09 04:53:00,1.9266,1.92685,1.92615,1.92615,136000000.0
2009-01-09 04:54:00,1.92625,1.92625,1.9254,1.92605,66400000.0
2009-01-09 04:55:00,1.926,1.926,1.9245,1.92475,31200000.0
2009-01-09 04:56:00,1.9252,1.9252,1.9248,1.9251,7200000.0
2009-01-09 04:57:00,1.9248,1.9253,1.9247,1.9249,43200000.0
2009-01-09 04:58:00,1.92505,1.9252,1.9249,1.9252,36000000.0
2009-01-09 04:59:00,1.9251,1.92525,1.9251,1.9251,7200000.0
2009-01-09 05:00:00,1.9252,1.9252,1.92415,1.92445,32000000.0
2009-01-09 05:01:00,1.92415,1.9254,1.92375,1.9251,54400000.0
2009-01-09 05:02:00,1.9252,1.9254,1.9252,1.9254,7200000.0
2009-01-09 05:03:00,1.9253,1.9253,1.9235,1.92475,116800000.0
2009-01-09 05:04:00,1.92495,1.92535,1.9247,1.92475,59200000.0
2009-01-09 05:05:00,1.9246,1.92495,1.924,1.9246,43200000.0
2009-01-09 05:06:00,1.92405,1.92455,1.92365,1.92415,66400000.0
2009-01-09 05:07:00,1.9241,1.9241,1.92375,1.92395,14400000.0
2009-01-09 05:08:00,1.924,1.92415,1.92385,1.92395,38400000.0
2009-01-09 05:09:00,1.92355,1.92385,1.92215,1.92355,72800000.0
2009-01-09 05:10:00,1.92335,1.925,1.9231,1.9245,128800000.0
2009-01-09 05:11:00,1.92475,1.9248,1.9234,1.92365,45600000.0
2009-01-09 05:12:00,1.92355,1.92355,1.9232,1.92335,28800000.0
2009-01-09 05:13:00,1.9233,1.92385,1.92315,1.9232,64800000.0
2009-01-09 05:14:00,1.9232,1.92395,1.92255,1.9237,64400000.0
2009-01-09 05:15:00,1.92335,1.9237,1.9229,1.9237,26400000.0
2009-01-09 05:16:00,1.92405,1.9244,1.92405,1.92415,9600000.0
2009-01-09 05:17:00,1.9245,1.9245,1.92395,1.92435,14400000.0
2009-01-09 05:18:00,1.92445,1.92555,1.92445,1.92505,66400000.0
2009-01-09 05:19:00,1.9249,1.92555,1.92435,1.9252,36200000.0
2009-01-09 05:20:00,1.9251,1.9253,1.9244,1.92525,49600000.0
2009-01-09 05:21:00,1.9253,1.9253,1.9251,1.9253,19200000.0
2009-01-09 05:22:00,1.92545,1.92725,1.92545,1.9264,65600000.0
2009-01-09 05:23:00,1.92645,1.928,1.92645,1.9275,53000000.0
2009-01-09 05:24:00,1.9272,1.9283,1.9272,1.9276,20200000.0
2009-01-09 05:25:00,1.9278,1.9278,1.92695,1.9272,26400000.0
2009-01-09 05:26:00,1.9273,1.9292,1.9273,1.92895,150600000.0
2009-01-09 05:27:00,1.9291,1.93005,1.92865,1.92995,48000000.0
2009-01-09 05:28:00,1.93005,1.9321,1.93005,1.9308,156200000.0
2009-01-09 05:29:00,1.93065,1.9314,1.93015,1.93035,123200000.0
2009-01-09 05:30:00,1.9304,1.93125,1.92925,1.9304,186000000.0
2009-01-09 05:31:00,1.93045,1.93055,1.92945,1.93,74400000.0
2009-01-09 05:32:00,1.92995,1.9307,1.92945,1.92975,85600000.0
2009-01-09 05:33:00,1.9295,1.9298,1.9287,1.92965,85200000.0
2009-01-09 05:34:00,1.9297,1.93115,1.9297,1.93005,121800000.0
2009-01-09 05:35:00,1.93005,1.9312,1.93,1.9305,62800000.0
2009-01-09 05:36:00,1.9306,1.9313,1.93045,1.9309,100000000.0
2009-01-09 05:37:00,1.93045,1.9311,1.9302,1.93075,110200000.0
2009-01-09 05:38:00,1.9306,1.9306,1.9288,1.9301,140000000.0
2009-01-09 05:39:00,1.92975,1.93055,1.9294,1.93015,58800000.0
2009-01-09 05:40:00,1.93015,1.9305,1.9296,1.93035,66000000.0
2009-01-09 05:41:00,1.93025,1.9306,1.929,1.92955,131600000.0
2009-01-09 05:42:00,1.92965,1.9314,1.92965,1.9309,79800000.0
2009-01-09 05:43:00,1.9302,1.93085,1.9299,1.93035,86000000.0
2009-01-09 05:44:00,1.9303,1.93095,1.9302,1.93065,59200000.0
2009-01-09 05:45:00,1.9307,1.9308,1.93065,1.9308,32400000.0
2009-01-09 05:46:00,1.9308,1.93395,1.9305,1.93245,150800000.0
2009-01-09 05:47:00,1.93205,1.93205,1.93105,1.9312,93800000.0
2009-01-09 05:48:00,1.9313,1.93185,1.93085,1.93085,44000000.0
2009-01-09 05:49:00,1.9306,1.9308,1.92945,1.9297,57200000.0
2009-01-09 05:50:00,1.93005,1.9302,1.92965,1.92985,33000000.0
2009-01-09 05:51:00,1.92975,1.9303,1.9293,1.9297,111400000.0
2009-01-09 05:52:00,1.92995,1.9304,1.92915,1.92935,119600000.0
2009-01-09 05:53:00,1.9294,1.92945,1.9285,1.9286,61000000.0
2009-01-09 05:54:00,1.92845,1.9285,1.92735,1.9279,63200000.0
2009-01-09 05:55:00,1.92805,1.9285,1.928,1.92845,24200000.0
2009-01-09 05:56:00,1.9286,1.9289,1.9281,1.92835,80000000.0
2009-01-09 05:57:00,1.92825,1.92875,1.9279,1.92825,50000000.0
2009-01-09 05:58:00,1.92805,1.9288,1.9276,1.92775,131200000.0
2009-01-09 05:59:00,1.92775,1.92945,1.9277,1.9292,128400000.0
2009-01-09 06:00:00,1.92935,1.9295,1.9291,1.9292,91000000.0
2009-01-09 06:01:00,1.9293,1.92955,1.92905,1.92955,26400000.0
2009-01-09 06:02:00,1.92955,1.92975,1.92915,1.9295,67000000.0
2009-01-09 06:03:00,1.92955,1.9302,1.9294,1.9296,68200000.0
2009-01-09 06:04:00,1.9297,1.9297,1.9289,1.92945,60200000.0
2009-01-09 06:05:00,1.9296,1.9297,1.9293,1.9293,35200000.0
2009-01-09 06:06:00,1.92935,1.92935,1.9291,1.9292,13200000.0
2009-01-09 06:07:00,1.92925,1.92925,1.9284,1.9284,17600000.0
2009-01-09 06:08:00,1.92855,1.92955,1.92855,1.92955,35200000.0
2009-01-09 06:09:00,1.92945,1.92955,1.92885,1.9291,60400000.0
2009-01-09 06:10:00,1.92885,1.9293,1.9286,1.9288,112600000.0
2009-01-09 06:11:00,1.9289,1.92895,1.9288,1.9288,8800000.0
2009-01-09 06:12:00,1.92875,1.9294,1.92875,1.9293,44000000.0
2009-01-09 06:13:00,1.92925,1.92945,1.92925,1.9294,39600000.0
2009-01-09 06:14:00,1.92925,1.92925,1.92865,1.92875,33000000.0
2009-01-09 06:15:00,1.92885,1.92895,1.9285,1.92875,17600000.0
2009-01-09 06:16:00,1.9286,1.92925,1.92845,1.9286,26400000.0
2009-01-09 06:17:00,1.9288,1.929,1.9282,1.9284,19800000.0
2009-01-09 06:18:00,1.9285,1.9286,1.92835,1.92855,35200000.0
2009-01-09 06:19:00,1.9285,1.92895,1.9285,1.92895,35200000.0
2009-01-09 06:20:00,1.9289,1.92895,1.92715,1.92765,55200000.0
2009-01-09 06:21:00,1.92755,1.9278,1.9274,1.92745,38400000.0
2009-01-09 06:22:00,1.92765,1.9277,1.92635,1.9266,80000000.0
2009-01-09 06:23:00,1.9266,1.92725,1.92615,1.92645,121200000.0
2009-01-09 06:24:00,1.9266,1.9273,1.92635,1.92685,154200000.0
2009-01-09 06:25:00,1.92695,1.92705,1.92665,1.9269,63800000.0
2009-01-09 06:26:00,1.9271,1.9274,1.92665,1.927,81200000.0
2009-01-09 06:27:00,1.92705,1.92705,1.9268,1.9268,30800000.0
2009-01-09 06:28:00,1.92685,1.9269,1.92665,1.9268,41200000.0
2009-01-09 06:29:00,1.9266,1.9268,1.9266,1.9267,8200000.0
2009-01-09 06:30:00,1.92665,1.9267,1.92645,1.92645,26400000.0
2009-01-09 06:31:00,1.92645,1.9266,1.926,1.9263,75000000.0
2009-01-09 06:32:00,1.92625,1.9265,1.92615,1.92635,35200000.0
2009-01-09 06:33:00,1.9263,1.9274,1.926,1.9271,68200000.0
2009-01-09 06:34:00,1.9272,1.92755,1.92705,1.92705,33000000.0
2009-01-09 06:35:00,1.9271,1.9271,1.92575,1.9268,82800000.0
2009-01-09 06:36:00,1.9267,1.9276,1.9266,1.92745,79800000.0
2009-01-09 06:37:00,1.9271,1.92725,1.92705,1.92705,33400000.0
2009-01-09 06:38:00,1.92705,1.9271,1.927,1.92705,35600000.0
2009-01-09 06:39:00,1.92705,1.92775,1.92705,1.92745,32400000.0
2009-01-09 06:40:00,1.92765,1.9281,1.9275,1.92785,76800000.0
2009-01-09 06:41:00,1.92795,1.92815,1.92755,1.92755,46200000.0
2009-01-09 06:42:00,1.9277,1.92815,1.9277,1.92815,41800000.0
2009-01-09 06:43:00,1.9281,1.92835,1.9277,1.92785,44000000.0
2009-01-09 06:44:00,1.92795,1.9287,1.92785,1.92785,61200000.0
2009-01-09 06:45:00,1.92805,1.92805,1.92775,1.9278,11000000.0
2009-01-09 06:46:00,1.92765,1.92775,1.92745,1.92775,44000000.0
2009-01-09 06:47:00,1.9278,1.9285,1.92775,1.92845,61200000.0
2009-01-09 06:48:00,1.9285,1.92875,1.92835,1.92855,39600000.0
2009-01-09 06:49:00,1.9287,1.9287,1.928,1.9281,78600000.0
2009-01-09 06:50:00,1.9284,1.92855,1.92825,1.9285,22000000.0
2009-01-09 06:51:00,1.92855,1.9288,1.9283,1.9284,59800000.0
2009-01-09 06:52:00,1.9285,1.9288,1.9285,1.9288,17600000.0
2009-01-09 06:53:00,1.92875,1.929,1.92835,1.929,35200000.0
2009-01-09 06:54:00,1.9292,1.93085,1.9292,1.93015,105800000.0
2009-01-09 06:55:00,1.9303,1.93095,1.93,1.9306,54600000.0
2009-01-09 06:56:00,1.93065,1.93065,1.93005,1.9303,47600000.0
2009-01-09 06:57:00,1.93035,1.93075,1.92995,1.9305,70800000.0
2009-01-09 06:58:00,1.93065,1.931,1.9293,1.9293,119400000.0
2009-01-09 06:59:00,1.9296,1.93015,1.9289,1.9298,105200000.0
2009-01-09 07:00:00,1.9301,1.93055,1.9293,1.9303,29200000.0
2009-01-09 07:01:00,1.9303,1.9304,1.9302,1.93035,22000000.0
2009-01-09 07:02:00,1.93025,1.93055,1.9291,1.9291,64400000.0
2009-01-09 07:03:00,1.9288,1.9289,1.9288,1.92885,11000000.0
2009-01-09 07:04:00,1.9288,1.92885,1.9285,1.92865,41800000.0
2009-01-09 07:05:00,1.9287,1.9303,1.9286,1.93015,68600000.0
2009-01-09 07:06:00,1.9303,1.93035,1.9295,1.92965,69400000.0
2009-01-09 07:07:00,1.9298,1.93,1.92895,1.92975,53000000.0
2009-01-09 07:08:00,1.92965,1.93005,1.9295,1.9299,47800000.0
2009-01-09 07:09:00,1.9299,1.9306,1.92975,1.9302,83000000.0
2009-01-09 07:10:00,1.93035,1.93035,1.92975,1.92985,74600000.0
2009-01-09 07:11:00,1.92995,1.93005,1.9294,1.93,54000000.0
2009-01-09 07:12:00,1.92985,1.93005,1.9293,1.92995,87800000.0
2009-01-09 07:13:00,1.9298,1.93035,1.9297,1.9302,138800000.0
2009-01-09 07:14:00,1.9302,1.9309,1.9296,1.92995,62400000.0
2009-01-09 07:15:00,1.9301,1.9307,1.92935,1.9305,132400000.0
2009-01-09 07:16:00,1.93055,1.9307,1.92985,1.9299,120200000.0
2009-01-09 07:17:00,1.93,1.93035,1.92955,1.92995,104200000.0
2009-01-09 07:18:00,1.92985,1.92995,1.9283,1.92965,67600000.0
2009-01-09 07:19:00,1.92955,1.93005,1.9291,1.92975,95400000.0
2009-01-09 07:20:00,1.92985,1.9299,1.92885,1.92975,135600000.0
2009-01-09 07:21:00,1.92985,1.93105,1.92955,1.9305,58600000.0
2009-01-09 07:22:00,1.93065,1.9316,1.93065,1.9312,185400000.0
2009-01-09 07:23:00,1.93125,1.93125,1.9274,1.9299,271000000.0
2009-01-09 07:24:00,1.92995,1.9308,1.9297,1.9303,133600000.0
2009-01-09 07:25:00,1.93035,1.93225,1.93035,1.9316,96000000.0
2009-01-09 07:26:00,1.9316,1.9321,1.93065,1.93195,99600000.0
2009-01-09 07:27:00,1.9319,1.93195,1.93155,1.93155,11000000.0
2009-01-09 07:28:00,1.9318,1.9328,1.9307,1.9327,127400000.0
2009-01-09 07:29:00,1.9327,1.9327,1.93065,1.931,189800000.0
2009-01-09 07:30:00,1.9311,1.93225,1.9306,1.93165,128800000.0
2009-01-09 07:31:00,1.9316,1.93175,1.9301,1.93125,174000000.0
2009-01-09 07:32:00,1.9313,1.9313,1.9304,1.93125,73000000.0
2009-01-09 07:33:00,1.9313,1.9319,1.93075,1.93145,105200000.0
2009-01-09 07:34:00,1.93155,1.93155,1.9311,1.9313,35200000.0
2009-01-09 07:35:00,1.93135,1.93135,1.9307,1.9307,33000000.0
2009-01-09 07:36:00,1.93065,1.93185,1.9302,1.93175,89600000.0
2009-01-09 07:37:00,1.93175,1.93175,1.9308,1.9312,90200000.0
2009-01-09 07:38:00,1.9313,1.9317,1.93025,1.9311,65200000.0
2009-01-09 07:39:00,1.9308,1.9311,1.92955,1.92975,58200000.0
2009-01-09 07:40:00,1.9297,1.9304,1.92965,1.93,81200000.0
2009-01-09 07:41:00,1.93005,1.9304,1.92935,1.9304,55600000.0
2009-01-09 07:42:00,1.93005,1.9302,1.9299,1.9302,13200000.0
2009-01-09 07:43:00,1.93015,1.93015,1.9297,1.92975,20800000.0
2009-01-09 07:44:00,1.9298,1.92985,1.9298,1.92985,6600000.0
2009-01-09 07:45:00,1.93,1.9306,1.9299,1.93035,54000000.0
2009-01-09 07:46:00,1.93035,1.93035,1.928,1.929,79200000.0
2009-01-09 07:47:00,1.92905,1.92995,1.9282,1.92995,159200000.0
2009-01-09 07:48:00,1.92985,1.93005,1.929,1.92985,86600000.0
2009-01-09 07:49:00,1.92985,1.92985,1.92905,1.92975,67200000.0
2009-01-09 07:50:00,1.9297,1.9297,1.9293,1.9295,28800000.0
2009-01-09 07:51:00,1.92945,1.92945,1.9292,1.9292,23600000.0
2009-01-09 07:52:00,1.92925,1.92945,1.9292,1.92925,32800000.0
2009-01-09 07:53:00,1.92915,1.9293,1.92895,1.92925,40200000.0
2009-01-09 07:54:00,1.9291,1.9293,1.92835,1.929,80600000.0
2009-01-09 07:55:00,1.9286,1.9293,1.92815,1.9292,41200000.0
2009-01-09 07:56:00,1.92905,1.92995,1.9286,1.9286,70400000.0
2009-01-09 07:57:00,1.92925,1.9297,1.9289,1.9295,38600000.0
2009-01-09 07:58:00,1.92955,1.92955,1.92875,1.92905,33000000.0
2009-01-09 07:59:00,1.92915,1.9292,1.92885,1.92915,30800000.0
2009-01-09 08:00:00,1.9292,1.92975,1.92875,1.92965,114600000.0
2009-01-09 08:01:00,1.9296,1.92975,1.9282,1.9286,64400000.0
2009-01-09 08:02:00,1.92865,1.92895,1.92805,1.92825,67600000.0
2009-01-09 08:03:00,1.92815,1.92975,1.928,1.92955,144400000.0
2009-01-09 08:04:00,1.9292,1.9292,1.9282,1.9282,34800000.0
2009-01-09 08:05:00,1.92825,1.9287,1.92785,1.9281,76000000.0
2009-01-09 08:06:00,1.92815,1.92825,1.92785,1.92815,98400000.0
2009-01-09 08:07:00,1.92825,1.9283,1.92695,1.92735,58800000.0
2009-01-09 08:08:00,1.9274,1.92795,1.9269,1.92795,67800000.0
2009-01-09 08:09:00,1.92795,1.92815,1.92715,1.9278,80800000.0
2009-01-09 08:10:00,1.9279,1.92805,1.9277,1.92775,19200000.0
2009-01-09 08:11:00,1.9273,1.9289,1.9273,1.9288,78200000.0
2009-01-09 08:12:00,1.92895,1.92915,1.9279,1.9281,53200000.0
2009-01-09 08:13:00,1.9281,1.929,1.9281,1.929,27600000.0
2009-01-09 08:14:00,1.9289,1.9295,1.9288,1.92945,37800000.0
2009-01-09 08:15:00,1.9293,1.9296,1.9291,1.9296,53800000.0
2009-01-09 08:16:00,1.92975,1.9301,1.92945,1.9298,47800000.0
2009-01-09 08:17:00,1.9298,1.92995,1.92925,1.92935,64600000.0
2009-01-09 08:18:00,1.92945,1.92945,1.92795,1.92815,70200000.0
2009-01-09 08:19:00,1.9281,1.9281,1.92695,1.9271,78400000.0
2009-01-09 08:20:00,1.92695,1.92815,1.92675,1.928,112200000.0
2009-01-09 08:21:00,1.92805,1.9283,1.9279,1.92825,67400000.0
2009-01-09 08:22:00,1.9283,1.92835,1.92805,1.9283,31600000.0
2009-01-09 08:23:00,1.92825,1.92835,1.92785,1.92835,24200000.0
2009-01-09 08:24:00,1.92845,1.92845,1.9281,1.9281,14200000.0
2009-01-09 08:25:00,1.92815,1.92845,1.9281,1.92825,33400000.0
2009-01-09 08:26:00,1.9284,1.92865,1.9281,1.9281,50800000.0
2009-01-09 08:27:00,1.92835,1.92865,1.9282,1.92845,88800000.0
2009-01-09 08:28:00,1.92835,1.92875,1.92835,1.92875,54800000.0
2009-01-09 08:29:00,1.9288,1.9288,1.92765,1.92825,91000000.0
2009-01-09 08:30:00,1.9282,1.9285,1.92785,1.92815,62000000.0
2009-01-09 08:31:00,1.92815,1.92875,1.9277,1.92875,31400000.0
2009-01-09 08:32:00,1.9286,1.9289,1.9286,1.9288,19400000.0
2009-01-09 08:33:00,1.9289,1.9292,1.9287,1.9289,19800000.0
2009-01-09 08:34:00,1.92895,1.92895,1.9286,1.9287,22000000.0
2009-01-09 08:35:00,1.92865,1.92885,1.9284,1.92885,33000000.0
2009-01-09 08:36:00,1.92905,1.9292,1.9287,1.9287,11000000.0
2009-01-09 08:37:00,1.929,1.92935,1.9288,1.92895,83200000.0
2009-01-09 08:38:00,1.929,1.9296,1.9286,1.92945,92600000.0
2009-01-09 08:39:00,1.9295,1.9295,1.9291,1.92945,37400000.0
2009-01-09 08:40:00,1.9294,1.92965,1.92885,1.92955,55800000.0
2009-01-09 08:41:00,1.9295,1.92975,1.9292,1.92935,42600000.0
2009-01-09 08:42:00,1.9295,1.92965,1.92935,1.92965,19800000.0
2009-01-09 08:43:00,1.92965,1.93,1.92935,1.93,44600000.0
2009-01-09 08:44:00,1.92995,1.92995,1.92875,1.9292,56400000.0
2009-01-09 08:45:00,1.9295,1.93,1.9293,1.9295,85000000.0
2009-01-09 08:46:00,1.92965,1.93015,1.9295,1.9299,39000000.0
2009-01-09 08:47:00,1.93015,1.93065,1.92985,1.93025,88200000.0
2009-01-09 08:48:00,1.93025,1.93035,1.93005,1.93025,34000000.0
2009-01-09 08:49:00,1.93025,1.93035,1.92985,1.93035,62400000.0
2009-01-09 08:50:00,1.9303,1.93125,1.9303,1.93035,110600000.0
2009-01-09 08:51:00,1.9306,1.93105,1.93025,1.9308,54600000.0
2009-01-09 08:52:00,1.93085,1.9313,1.9307,1.93125,58400000.0
2009-01-09 08:53:00,1.9313,1.9316,1.931,1.93135,73200000.0
2009-01-09 08:54:00,1.93135,1.93155,1.93,1.9309,121400000.0
2009-01-09 08:55:00,1.9308,1.9308,1.9303,1.9306,52200000.0
2009-01-09 08:56:00,1.9305,1.9307,1.93,1.9304,64800000.0
2009-01-09 08:57:00,1.93035,1.93105,1.93015,1.9302,48200000.0
2009-01-09 08:58:00,1.9301,1.93035,1.9296,1.9296,85000000.0
2009-01-09 08:59:00,1.9297,1.93005,1.9295,1.92965,52200000.0
2009-01-09 09:00:00,1.92975,1.9311,1.92975,1.9305,170800000.0
2009-01-09 09:01:00,1.93015,1.93035,1.93,1.93025,153400000.0
2009-01-09 09:02:00,1.93025,1.9303,1.92975,1.93025,88400000.0
2009-01-09 09:03:00,1.9301,1.9309,1.93005,1.9305,100000000.0
2009-01-09 09:04:00,1.93055,1.9314,1.93055,1.9308,196400000.0
2009-01-09 09:05:00,1.9308,1.93145,1.92995,1.9312,224400000.0
2009-01-09 09:06:00,1.93135,1.93145,1.9306,1.93085,167600000.0
2009-01-09 09:07:00,1.9309,1.9312,1.9304,1.9304,187000000.0
2009-01-09 09:08:00,1.9306,1.93085,1.93015,1.93025,105200000.0
2009-01-09 09:09:00,1.9302,1.93055,1.93005,1.93025,210400000.0
2009-01-09 09:10:00,1.9302,1.9302,1.92895,1.9292,150600000.0
2009-01-09 09:11:00,1.9294,1.9301,1.9289,1.9289,151400000.0
2009-01-09 09:12:00,1.92905,1.9296,1.92905,1.9296,117400000.0
2009-01-09 09:13:00,1.9297,1.9302,1.9296,1.9296,157800000.0
2009-01-09 09:14:00,1.9296,1.9298,1.929,1.92935,208000000.0
2009-01-09 09:15:00,1.9295,1.93055,1.92905,1.9302,230400000.0
2009-01-09 09:16:00,1.93025,1.9305,1.92975,1.93045,157800000.0
2009-01-09 09:17:00,1.9304,1.93145,1.9304,1.93115,143600000.0
2009-01-09 09:18:00,1.9312,1.93135,1.93055,1.93065,132200000.0
2009-01-09 09:19:00,1.9308,1.9319,1.9308,1.93185,174400000.0
2009-01-09 09:20:00,1.9312,1.9328,1.9307,1.9321,271000000.0
2009-01-09 09:21:00,1.93235,1.93235,1.9317,1.93175,142400000.0
2009-01-09 09:22:00,1.9318,1.93245,1.9317,1.93225,213600000.0
2009-01-09 09:23:00,1.93225,1.93275,1.9316,1.93175,168200000.0
2009-01-09 09:24:00,1.93175,1.9319,1.9308,1.9317,310600001.0
2009-01-09 09:25:00,1.9317,1.9317,1.9307,1.9312,170000000.0
2009-01-09 09:26:00,1.93105,1.93145,1.93105,1.93115,103000000.0
2009-01-09 09:27:00,1.9312,1.93195,1.93015,1.93125,194000000.0
2009-01-09 09:28:00,1.9314,1.9318,1.9305,1.93155,226600000.0
2009-01-09 09:29:00,1.9315,1.9319,1.9312,1.9317,179800000.0
2009-01-09 09:30:00,1.9317,1.9322,1.9294,1.9294,166200000.0
2009-01-09 09:31:00,1.9293,1.9295,1.92815,1.92905,233200000.0
2009-01-09 09:32:00,1.92905,1.93035,1.92885,1.92975,216000000.0
2009-01-09 09:33:00,1.92975,1.93035,1.9294,1.92945,126800000.0
2009-01-09 09:34:00,1.92945,1.92945,1.9282,1.9292,260200000.0
2009-01-09 09:35:00,1.92915,1.92925,1.92775,1.9278,196400000.0
2009-01-09 09:36:00,1.9279,1.92865,1.92775,1.92835,138400000.0
2009-01-09 09:37:00,1.92835,1.9289,1.92795,1.92885,126200000.0
2009-01-09 09:38:00,1.9288,1.92945,1.9287,1.92915,87600000.0
2009-01-09 09:39:00,1.9291,1.9297,1.9291,1.92965,45000000.0
2009-01-09 09:40:00,1.9297,1.9306,1.9296,1.9306,154000000.0
2009-01-09 09:41:00,1.93055,1.9306,1.9295,1.93035,181600000.0
2009-01-09 09:42:00,1.9302,1.93085,1.93015,1.93055,124000000.0
2009-01-09 09:43:00,1.93055,1.93155,1.93055,1.93085,181400000.0
2009-01-09 09:44:00,1.931,1.93105,1.9296,1.93035,160000000.0
2009-01-09 09:45:00,1.93035,1.93105,1.92965,1.9309,116000000.0
2009-01-09 09:46:00,1.93085,1.9317,1.9303,1.93075,252600000.0
2009-01-09 09:47:00,1.93085,1.9313,1.93055,1.93125,177800000.0
2009-01-09 09:48:00,1.93125,1.9317,1.93015,1.93035,218000000.0
2009-01-09 09:49:00,1.93035,1.93045,1.9289,1.9302,164600000.0
2009-01-09 09:50:00,1.93025,1.93025,1.9292,1.92965,227800000.0
2009-01-09 09:51:00,1.9297,1.92985,1.9289,1.9297,229600000.0
2009-01-09 09:52:00,1.9295,1.93095,1.9295,1.93,231600000.0
2009-01-09 09:53:00,1.9296,1.9301,1.9293,1.9301,245200000.0
2009-01-09 09:54:00,1.9301,1.93015,1.9293,1.92945,199800000.0
2009-01-09 09:55:00,1.9295,1.9296,1.92865,1.9288,206600000.0
2009-01-09 09:56:00,1.9288,1.92895,1.92795,1.9282,215000000.0
2009-01-09 09:57:00,1.92825,1.9289,1.92825,1.92855,224200000.0
2009-01-09 09:58:00,1.9285,1.9294,1.9285,1.929,247800000.0
2009-01-09 09:59:00,1.92915,1.93025,1.9291,1.92995,220400000.0
2009-01-09 10:00:00,1.92995,1.931,1.929,1.92985,199200000.0
2009-01-09 10:01:00,1.92985,1.9302,1.92985,1.93015,56200000.0
2009-01-09 10:02:00,1.93,1.93105,1.9298,1.93055,267000000.0
2009-01-09 10:03:00,1.93055,1.9309,1.92945,1.92975,182200000.0
2009-01-09 10:04:00,1.92965,1.9297,1.92875,1.9297,136600000.0
2009-01-09 10:05:00,1.92975,1.93,1.92935,1.9297,228200000.0
2009-01-09 10:06:00,1.92975,1.9302,1.92965,1.93005,138600000.0
2009-01-09 10:07:00,1.93,1.9301,1.929,1.9293,162000000.0
2009-01-09 10:08:00,1.9294,1.92975,1.92845,1.9287,106800000.0
2009-01-09 10:09:00,1.92875,1.92895,1.9279,1.928,192000000.0
2009-01-09 10:10:00,1.928,1.9286,1.9279,1.9286,143000000.0
2009-01-09 10:11:00,1.9286,1.9286,1.9279,1.92805,151000000.0
2009-01-09 10:12:00,1.928,1.92805,1.9265,1.92735,143600000.0
2009-01-09 10:13:00,1.9274,1.9277,1.9268,1.92755,212200000.0
2009-01-09 10:14:00,1.92755,1.9277,1.927,1.9272,235200000.0
2009-01-09 10:15:00,1.92715,1.9273,1.92655,1.92695,188800000.0
2009-01-09 10:16:00,1.927,1.9292,1.92645,1.92795,263200000.0
2009-01-09 10:17:00,1.92785,1.92965,1.9277,1.92805,194400000.0
2009-01-09 10:18:00,1.92805,1.9282,1.9277,1.9278,145000000.0
2009-01-09 10:19:00,1.9278,1.92835,1.9277,1.9278,151600000.0
2009-01-09 10:20:00,1.92785,1.9294,1.92765,1.9287,264200000.0
2009-01-09 10:21:00,1.9288,1.9293,1.9285,1.9292,130200000.0
2009-01-09 10:22:00,1.92915,1.93035,1.92915,1.92995,159600000.0
2009-01-09 10:23:00,1.92995,1.93035,1.92985,1.93,104000000.0
2009-01-09 10:24:00,1.92995,1.9302,1.92925,1.92945,178400000.0
2009-01-09 10:25:00,1.92945,1.93005,1.9294,1.92945,153800000.0
2009-01-09 10:26:00,1.92945,1.92975,1.92895,1.92945,121800000.0
2009-01-09 10:27:00,1.92945,1.9295,1.929,1.9291,81800000.0
2009-01-09 10:28:00,1.92905,1.9291,1.92865,1.92895,83000000.0
2009-01-09 10:29:00,1.92895,1.9292,1.9288,1.92895,97200000.0
2009-01-09 10:30:00,1.92895,1.92915,1.92855,1.92855,121800000.0
2009-01-09 10:31:00,1.9286,1.92935,1.9286,1.9288,149800000.0
2009-01-09 10:32:00,1.9288,1.9295,1.9288,1.9293,170800000.0
2009-01-09 10:33:00,1.9293,1.92985,1.929,1.9295,228600000.0
2009-01-09 10:34:00,1.9295,1.92965,1.92745,1.92805,263000000.0
2009-01-09 10:35:00,1.9281,1.929,1.9281,1.9289,169200000.0
2009-01-09 10:36:00,1.929,1.92915,1.9281,1.929,232600000.0
2009-01-09 10:37:00,1.9288,1.92945,1.9283,1.92855,159200000.0
2009-01-09 10:38:00,1.9285,1.9285,1.9274,1.9274,197800000.0
2009-01-09 10:39:00,1.9276,1.92845,1.9272,1.92785,208800000.0
2009-01-09 10:40:00,1.928,1.928,1.9263,1.9272,209600000.0
2009-01-09 10:41:00,1.9268,1.9274,1.92655,1.9271,193200000.0
2009-01-09 10:42:00,1.927,1.92775,1.927,1.92725,243400000.0
2009-01-09 10:43:00,1.9272,1.92755,1.92635,1.92635,146600000.0
2009-01-09 10:44:00,1.92665,1.92675,1.92595,1.9261,196200000.0
2009-01-09 10:45:00,1.92615,1.9272,1.9259,1.92645,267600000.0
2009-01-09 10:46:00,1.92645,1.9272,1.9263,1.9272,236200000.0
2009-01-09 10:47:00,1.92715,1.92805,1.92695,1.92745,172600000.0
2009-01-09 10:48:00,1.9275,1.92795,1.92575,1.9272,243600000.0
2009-01-09 10:49:00,1.9272,1.9281,1.9272,1.92805,109200000.0
2009-01-09 10:50:00,1.928,1.9284,1.9277,1.9283,167000000.0
2009-01-09 10:51:00,1.9285,1.92975,1.92845,1.92915,158800000.0
2009-01-09 10:52:00,1.9292,1.93045,1.9292,1.9297,191000000.0
2009-01-09 10:53:00,1.92965,1.9301,1.92935,1.92985,98400000.0
2009-01-09 10:54:00,1.93,1.9313,1.92945,1.9308,225000000.0
2009-01-09 10:55:00,1.9308,1.9321,1.9308,1.9317,139000000.0
2009-01-09 10:56:00,1.9316,1.9324,1.9308,1.93205,132600000.0
2009-01-09 10:57:00,1.93215,1.9333,1.93195,1.93315,168400000.0
2009-01-09 10:58:00,1.9331,1.93435,1.93255,1.9327,210000000.0
2009-01-09 10:59:00,1.93265,1.93295,1.9316,1.9321,213400000.0
2009-01-09 11:00:00,1.93195,1.9327,1.9305,1.9311,284000000.0
2009-01-09 11:01:00,1.9312,1.9323,1.93115,1.9314,248000000.0
2009-01-09 11:02:00,1.93145,1.9329,1.9314,1.9327,217600000.0
2009-01-09 11:03:00,1.93265,1.93295,1.9313,1.9316,106000000.0
2009-01-09 11:04:00,1.93165,1.9318,1.93145,1.93165,72400000.0
2009-01-09 11:05:00,1.93175,1.9324,1.93165,1.9321,80200000.0
2009-01-09 11:06:00,1.93225,1.9324,1.9318,1.9322,99400000.0
2009-01-09 11:07:00,1.93205,1.93395,1.932,1.9336,135400000.0
2009-01-09 11:08:00,1.93365,1.9341,1.93335,1.93355,166000000.0
2009-01-09 11:09:00,1.93355,1.93375,1.9325,1.93315,153200000.0
2009-01-09 11:10:00,1.9331,1.93345,1.93285,1.9332,93200000.0
2009-01-09 11:11:00,1.9331,1.9347,1.93305,1.93405,168200000.0
2009-01-09 11:12:00,1.93415,1.93455,1.9339,1.9343,114600000.0
2009-01-09 11:13:00,1.93385,1.93465,1.93385,1.9345,68600000.0
2009-01-09 11:14:00,1.93445,1.93465,1.93425,1.9344,77400000.0
2009-01-09 11:15:00,1.9345,1.93525,1.93435,1.9348,154800000.0
2009-01-09 11:16:00,1.93465,1.93605,1.93445,1.9355,123600000.0
2009-01-09 11:17:00,1.93555,1.937,1.9349,1.9356,143200000.0
2009-01-09 11:18:00,1.93575,1.93715,1.93575,1.9365,186400000.0
2009-01-09 11:19:00,1.9365,1.9371,1.936,1.9361,187800000.0
2009-01-09 11:20:00,1.93645,1.93695,1.93535,1.93695,202400000.0
2009-01-09 11:21:00,1.937,1.9373,1.93625,1.9366,170400000.0
2009-01-09 11:22:00,1.9366,1.93785,1.9366,1.93765,143600000.0
2009-01-09 11:23:00,1.9373,1.9391,1.9369,1.937,258200000.0
2009-01-09 11:24:00,1.9372,1.93785,1.93635,1.937,153600000.0
2009-01-09 11:25:00,1.93705,1.93905,1.93685,1.93825,164000000.0
2009-01-09 11:26:00,1.93825,1.93955,1.9381,1.93895,161800000.0
2009-01-09 11:27:00,1.93885,1.93915,1.9381,1.9382,138600000.0
2009-01-09 11:28:00,1.93815,1.9408,1.9381,1.94005,207000000.0
2009-01-09 11:29:00,1.94035,1.94195,1.93975,1.94195,148800000.0
2009-01-09 11:30:00,1.94155,1.9442,1.94055,1.9427,195000000.0
2009-01-09 11:31:00,1.94265,1.94325,1.9423,1.9427,134200000.0
2009-01-09 11:32:00,1.9427,1.945,1.9423,1.94365,131200000.0
2009-01-09 11:33:00,1.94365,1.94475,1.94325,1.94395,115600000.0
2009-01-09 11:34:00,1.94395,1.9446,1.94335,1.94425,163600000.0
2009-01-09 11:35:00,1.94425,1.94655,1.94425,1.94585,221800000.0
2009-01-09 11:36:00,1.94595,1.94615,1.9447,1.9451,140600000.0
2009-01-09 11:37:00,1.9452,1.94865,1.9448,1.9474,145600000.0
2009-01-09 11:38:00,1.94705,1.9497,1.9461,1.94645,188600000.0
2009-01-09 11:39:00,1.9467,1.9475,1.94615,1.9465,146000000.0
2009-01-09 11:40:00,1.9465,1.94745,1.9465,1.94725,168400000.0
2009-01-09 11:41:00,1.9474,1.9477,1.9452,1.94535,219600000.0
2009-01-09 11:42:00,1.94545,1.94545,1.9438,1.9441,161200000.0
2009-01-09 11:43:00,1.94415,1.945,1.94415,1.945,189800000.0
2009-01-09 11:44:00,1.94515,1.94515,1.94315,1.9435,63000000.0
2009-01-09 11:45:00,1.9435,1.94355,1.94275,1.94325,48600000.0
2009-01-09 11:46:00,1.94335,1.9438,1.94285,1.9436,100600000.0
2009-01-09 11:47:00,1.94355,1.9446,1.9435,1.94415,108200000.0
2009-01-09 11:48:00,1.9445,1.9449,1.9443,1.94435,43200000.0
2009-01-09 11:49:00,1.9443,1.9443,1.94385,1.94385,71800000.0
2009-01-09 11:50:00,1.9438,1.9447,1.94365,1.9445,124600000.0
2009-01-09 11:51:00,1.9445,1.9445,1.94365,1.9442,75800000.0
2009-01-09 11:52:00,1.94415,1.9458,1.94365,1.9458,143400000.0
2009-01-09 11:53:00,1.9456,1.9459,1.94435,1.9446,112800000.0
2009-01-09 11:54:00,1.9448,1.9457,1.9445,1.9454,125800000.0
2009-01-09 11:55:00,1.94535,1.946,1.9449,1.9458,131200000.0
2009-01-09 11:56:00,1.9457,1.94645,1.9449,1.94585,148800000.0
2009-01-09 11:57:00,1.9458,1.94665,1.9446,1.9448,136000000.0
2009-01-09 11:58:00,1.9448,1.94515,1.94375,1.945,97200000.0
2009-01-09 11:59:00,1.94515,1.94545,1.94485,1.94515,79600000.0
2009-01-09 12:00:00,1.9456,1.9478,1.9453,1.94765,182200000.0
2009-01-09 12:01:00,1.9478,1.9481,1.94705,1.9476,204000000.0
2009-01-09 12:02:00,1.9476,1.94835,1.94705,1.9481,229600000.0
2009-01-09 12:03:00,1.94815,1.9484,1.9474,1.9482,195400000.0
2009-01-09 12:04:00,1.94835,1.94835,1.947,1.94705,186400000.0
2009-01-09 12:05:00,1.947,1.9478,1.94635,1.94685,160400000.0
2009-01-09 12:06:00,1.9469,1.94735,1.94615,1.94725,153200000.0
2009-01-09 12:07:00,1.94715,1.94915,1.94645,1.94915,155200000.0
2009-01-09 12:08:00,1.9492,1.94935,1.94815,1.94825,99200000.0
2009-01-09 12:09:00,1.94825,1.9491,1.94815,1.9484,135800000.0
2009-01-09 12:10:00,1.9483,1.9488,1.948,1.9483,89600000.0
2009-01-09 12:11:00,1.9483,1.9483,1.94735,1.94785,135200000.0
2009-01-09 12:12:00,1.9478,1.948,1.9476,1.948,66400000.0
2009-01-09 12:13:00,1.94805,1.94815,1.947,1.9476,96000000.0
2009-01-09 12:14:00,1.94775,1.94795,1.9471,1.9474,168800000.0
2009-01-09 12:15:00,1.9473,1.9475,1.94665,1.94735,112400000.0
2009-01-09 12:16:00,1.9472,1.9475,1.94625,1.9464,95200000.0
2009-01-09 12:17:00,1.94645,1.9468,1.94605,1.94635,92200000.0
2009-01-09 12:18:00,1.9464,1.94675,1.9457,1.9464,121000000.0
2009-01-09 12:19:00,1.9465,1.94685,1.9452,1.9453,114200000.0
2009-01-09 12:20:00,1.9454,1.9463,1.945,1.94625,143200000.0
2009-01-09 12:21:00,1.9462,1.94705,1.94565,1.9459,169400000.0
2009-01-09 12:22:00,1.94595,1.94645,1.94575,1.94605,129800000.0
2009-01-09 12:23:00,1.94605,1.94605,1.94485,1.9452,165800000.0
2009-01-09 12:24:00,1.9451,1.9454,1.945,1.9451,62200000.0
2009-01-09 12:25:00,1.94495,1.9458,1.94495,1.94575,81000000.0
2009-01-09 12:26:00,1.94565,1.94605,1.94485,1.94505,120000000.0
2009-01-09 12:27:00,1.9447,1.94485,1.9435,1.944,166800000.0
2009-01-09 12:28:00,1.9441,1.9444,1.9437,1.9442,72200000.0
2009-01-09 12:29:00,1.94435,1.9445,1.94375,1.9441,68400000.0
2009-01-09 12:30:00,1.94375,1.94405,1.94355,1.9436,70400000.0
2009-01-09 12:31:00,1.94365,1.94435,1.94245,1.9426,227200000.0
2009-01-09 12:32:00,1.94265,1.94325,1.94225,1.9425,155800000.0
2009-01-09 12:33:00,1.94245,1.94355,1.9424,1.9432,138600000.0
2009-01-09 12:34:00,1.9432,1.944,1.9429,1.94395,86000000.0
2009-01-09 12:35:00,1.944,1.94425,1.94225,1.94255,112000000.0
2009-01-09 12:36:00,1.9427,1.94275,1.94145,1.94165,99200000.0
2009-01-09 12:37:00,1.94175,1.9429,1.94135,1.9422,113800000.0
2009-01-09 12:38:00,1.94215,1.9431,1.94195,1.94285,113200000.0
2009-01-09 12:39:00,1.94285,1.943,1.94255,1.94275,65600000.0
2009-01-09 12:40:00,1.9427,1.9438,1.9426,1.9427,78200000.0
2009-01-09 12:41:00,1.9428,1.9443,1.94255,1.943,67600000.0
2009-01-09 12:42:00,1.9429,1.94405,1.94285,1.94405,91200000.0
2009-01-09 12:43:00,1.94385,1.94385,1.943,1.94345,66000000.0
2009-01-09 12:44:00,1.9435,1.94475,1.9433,1.9441,91800000.0
2009-01-09 12:45:00,1.94415,1.94465,1.9439,1.9441,157200000.0
2009-01-09 12:46:00,1.94425,1.9447,1.9438,1.9445,175000000.0
2009-01-09 12:47:00,1.94445,1.9453,1.94445,1.945,148200000.0
2009-01-09 12:48:00,1.94495,1.94525,1.94455,1.9448,33600000.0
2009-01-09 12:49:00,1.9448,1.94485,1.94335,1.9434,99800000.0
2009-01-09 12:50:00,1.9434,1.9442,1.9433,1.944,183400000.0
2009-01-09 12:51:00,1.94395,1.9456,1.94395,1.94545,82000000.0
2009-01-09 12:52:00,1.94525,1.9456,1.9434,1.9445,186800000.0
2009-01-09 12:53:00,1.9445,1.94575,1.9441,1.9448,65600000.0
2009-01-09 12:54:00,1.94475,1.94525,1.94475,1.9448,139000000.0
2009-01-09 12:55:00,1.94445,1.94655,1.94435,1.94515,105000000.0
2009-01-09 12:56:00,1.94525,1.9455,1.945,1.94525,67200000.0
2009-01-09 12:57:00,1.94525,1.94575,1.9452,1.94535,113800000.0
2009-01-09 12:58:00,1.94525,1.9456,1.94485,1.9449,123800000.0
2009-01-09 12:59:00,1.9449,1.9451,1.94395,1.94415,137200000.0
2009-01-09 13:00:00,1.9435,1.9439,1.9427,1.94325,177200000.0
2009-01-09 13:01:00,1.94325,1.94475,1.94325,1.944,107600000.0
2009-01-09 13:02:00,1.94395,1.9447,1.9434,1.94365,141400000.0
2009-01-09 13:03:00,1.94375,1.94425,1.94305,1.94305,125200000.0
2009-01-09 13:04:00,1.94315,1.94345,1.94155,1.9431,145400000.0
2009-01-09 13:05:00,1.9431,1.9434,1.94305,1.9432,113600000.0
2009-01-09 13:06:00,1.94315,1.9443,1.94315,1.94385,119400000.0
2009-01-09 13:07:00,1.94385,1.94575,1.94385,1.94575,161400000.0
2009-01-09 13:08:00,1.9458,1.946,1.94435,1.9447,159600000.0
2009-01-09 13:09:00,1.9447,1.9447,1.94295,1.9433,156800000.0
2009-01-09 13:10:00,1.9434,1.94385,1.94315,1.94335,136600000.0
2009-01-09 13:11:00,1.9433,1.9433,1.9425,1.94325,193400000.0
2009-01-09 13:12:00,1.9432,1.94365,1.9429,1.9431,134400000.0
2009-01-09 13:13:00,1.9435,1.9436,1.9413,1.9413,172400000.0
2009-01-09 13:14:00,1.9412,1.94155,1.9411,1.94115,174600000.0
2009-01-09 13:15:00,1.94115,1.942,1.9408,1.942,63000000.0
2009-01-09 13:16:00,1.942,1.942,1.93975,1.9398,128400000.0
2009-01-09 13:17:00,1.9398,1.94015,1.9395,1.9396,97600000.0
2009-01-09 13:18:00,1.9397,1.94005,1.9394,1.9394,171200000.0
2009-01-09 13:19:00,1.93955,1.9405,1.9393,1.9401,133000000.0
2009-01-09 13:20:00,1.94005,1.94015,1.9388,1.93925,147200000.0
2009-01-09 13:21:00,1.9396,1.94025,1.93875,1.93885,103800000.0
2009-01-09 13:22:00,1.9388,1.9388,1.9375,1.9377,105600000.0
2009-01-09 13:23:00,1.93795,1.9389,1.93705,1.9376,137000000.0
2009-01-09 13:24:00,1.93775,1.9393,1.93775,1.939,109600000.0
2009-01-09 13:25:00,1.93915,1.93915,1.9386,1.939,121600000.0
2009-01-09 13:26:00,1.9389,1.9389,1.9384,1.9386,75200000.0
2009-01-09 13:27:00,1.93865,1.9392,1.93865,1.93865,36800000.0
2009-01-09 13:28:00,1.93875,1.93915,1.93875,1.939,93200000.0
2009-01-09 13:29:00,1.939,1.939,1.93875,1.93875,61600000.0
2009-01-09 13:30:00,1.93875,1.93875,1.93725,1.93795,106000000.0
2009-01-09 13:31:00,1.9381,1.9381,1.9381,1.9381,26000000.0
2009-01-09 13:32:00,1.9381,1.93835,1.938,1.9381,55200000.0
2009-01-09 13:33:00,1.93835,1.93915,1.93835,1.93885,53400000.0
2009-01-09 13:34:00,1.9389,1.9396,1.9381,1.93875,120800000.0
2009-01-09 13:35:00,1.93905,1.93975,1.9384,1.9384,142200000.0
2009-01-09 13:36:00,1.9385,1.9389,1.9383,1.9386,101800000.0
2009-01-09 13:37:00,1.9386,1.9393,1.93825,1.93825,106800000.0
2009-01-09 13:38:00,1.93825,1.9383,1.9367,1.93695,100800000.0
2009-01-09 13:39:00,1.93695,1.93785,1.9368,1.93735,140200000.0
2009-01-09 13:40:00,1.9372,1.93755,1.93535,1.9354,169000000.0
2009-01-09 13:41:00,1.93545,1.936,1.9341,1.9341,202200000.0
2009-01-09 13:42:00,1.9341,1.93475,1.93325,1.93475,209000000.0
2009-01-09 13:43:00,1.93485,1.9357,1.9345,1.93555,99600000.0
2009-01-09 13:44:00,1.93575,1.9361,1.9348,1.93595,87200000.0
2009-01-09 13:45:00,1.93605,1.93655,1.9348,1.93495,133600000.0
2009-01-09 13:46:00,1.935,1.93525,1.9346,1.9352,166800000.0
2009-01-09 13:47:00,1.9352,1.9352,1.93465,1.935,98400000.0
2009-01-09 13:48:00,1.9349,1.9352,1.93465,1.93465,65200000.0
2009-01-09 13:49:00,1.9349,1.9354,1.9347,1.93475,111000000.0
2009-01-09 13:50:00,1.9347,1.93535,1.93435,1.935,142000000.0
2009-01-09 13:51:00,1.9353,1.9374,1.9353,1.9368,93200000.0
2009-01-09 13:52:00,1.9367,1.9367,1.93565,1.93605,124000000.0
2009-01-09 13:53:00,1.93625,1.93665,1.9355,1.93625,106400000.0
2009-01-09 13:54:00,1.93625,1.9378,1.93595,1.93615,157200000.0
2009-01-09 13:55:00,1.93615,1.9387,1.93605,1.9387,193400000.0
2009-01-09 13:56:00,1.93855,1.9393,1.93825,1.9392,181800000.0
2009-01-09 13:57:00,1.93925,1.93985,1.93855,1.93875,112400000.0
2009-01-09 13:58:00,1.93875,1.94035,1.9382,1.93885,207800000.0
2009-01-09 13:59:00,1.93885,1.94015,1.93885,1.93945,135200000.0
2009-01-09 14:00:00,1.93925,1.9394,1.9361,1.9361,164800000.0
2009-01-09 14:01:00,1.93565,1.9362,1.93505,1.9362,148000000.0
2009-01-09 14:02:00,1.93605,1.93605,1.93475,1.93505,165000000.0
2009-01-09 14:03:00,1.9349,1.9354,1.93275,1.9332,181600000.0
2009-01-09 14:04:00,1.9333,1.9346,1.9333,1.934,130400000.0
2009-01-09 14:05:00,1.93415,1.93455,1.9341,1.9343,80600000.0
2009-01-09 14:06:00,1.93425,1.9348,1.93405,1.93445,98200000.0
2009-01-09 14:07:00,1.93445,1.9346,1.93325,1.9341,81600000.0
2009-01-09 14:08:00,1.9342,1.9348,1.9342,1.9346,57600000.0
2009-01-09 14:09:00,1.9346,1.93485,1.93385,1.9341,91200000.0
2009-01-09 14:10:00,1.93425,1.9343,1.93385,1.9342,44800000.0
2009-01-09 14:11:00,1.9343,1.93445,1.93375,1.9339,89600000.0
2009-01-09 14:12:00,1.934,1.93535,1.9334,1.93425,120800000.0
2009-01-09 14:13:00,1.9341,1.9348,1.9336,1.934,160600000.0
2009-01-09 14:14:00,1.93395,1.93495,1.9332,1.93385,251200000.0
2009-01-09 14:15:00,1.9339,1.93625,1.93315,1.93585,102400000.0
2009-01-09 14:16:00,1.936,1.9362,1.935,1.93505,130600000.0
2009-01-09 14:17:00,1.9352,1.93595,1.93495,1.9359,179000000.0
2009-01-09 14:18:00,1.936,1.936,1.9343,1.93485,117600000.0
2009-01-09 14:19:00,1.9347,1.9348,1.93335,1.93335,106800000.0
2009-01-09 14:20:00,1.93355,1.9338,1.933,1.9334,71200000.0
2009-01-09 14:21:00,1.9335,1.9338,1.93165,1.93275,144000000.0
2009-01-09 14:22:00,1.9331,1.93325,1.93255,1.93255,36000000.0
2009-01-09 14:23:00,1.9326,1.9326,1.93165,1.932,68400000.0
2009-01-09 14:24:00,1.93165,1.93185,1.931,1.9317,40600000.0
2009-01-09 14:25:00,1.9318,1.932,1.93075,1.9312,94600000.0
2009-01-09 14:26:00,1.93105,1.93125,1.93005,1.9304,100400000.0
2009-01-09 14:27:00,1.9304,1.9306,1.93005,1.93005,59000000.0
2009-01-09 14:28:00,1.93015,1.93125,1.9293,1.93115,118200000.0
2009-01-09 14:29:00,1.93125,1.9315,1.93015,1.9304,71600000.0
2009-01-09 14:30:00,1.9304,1.9317,1.93015,1.9308,169400000.0
2009-01-09 14:31:00,1.93095,1.9311,1.93025,1.9307,96400000.0
2009-01-09 14:32:00,1.9308,1.93095,1.93015,1.93065,120800000.0
2009-01-09 14:33:00,1.9305,1.9312,1.9299,1.9309,116400000.0
2009-01-09 14:34:00,1.93105,1.9314,1.9304,1.9309,118400000.0
2009-01-09 14:35:00,1.9309,1.9325,1.9309,1.93135,136600000.0
2009-01-09 14:36:00,1.93155,1.93175,1.9312,1.93165,65600000.0
2009-01-09 14:37:00,1.9317,1.93175,1.9314,1.93145,25600000.0
2009-01-09 14:38:00,1.93175,1.9326,1.93165,1.9326,77400000.0
2009-01-09 14:39:00,1.9326,1.9326,1.9319,1.93225,75600000.0
2009-01-09 14:40:00,1.93225,1.9326,1.9317,1.9324,82800000.0
2009-01-09 14:41:00,1.9323,1.93255,1.93145,1.9317,113600000.0
2009-01-09 14:42:00,1.9317,1.932,1.93115,1.932,77800000.0
2009-01-09 14:43:00,1.932,1.93225,1.93085,1.931,76800000.0
2009-01-09 14:44:00,1.93095,1.9316,1.9301,1.9314,103200000.0
2009-01-09 14:45:00,1.9315,1.93295,1.9309,1.9329,95200000.0
2009-01-09 14:46:00,1.93295,1.93375,1.93295,1.9335,110600000.0
2009-01-09 14:47:00,1.9334,1.9342,1.93205,1.9341,168800000.0
2009-01-09 14:48:00,1.9341,1.93455,1.93325,1.93365,155600000.0
2009-01-09 14:49:00,1.9337,1.9337,1.9323,1.9328,80000000.0
2009-01-09 14:50:00,1.9327,1.9331,1.93255,1.93255,49600000.0
2009-01-09 14:51:00,1.9329,1.93305,1.9327,1.9329,54400000.0
2009-01-09 14:52:00,1.933,1.9334,1.9327,1.9333,93000000.0
2009-01-09 14:53:00,1.93325,1.93325,1.93215,1.93215,92200000.0
2009-01-09 14:54:00,1.93215,1.93215,1.9315,1.9316,92800000.0
2009-01-09 14:55:00,1.93165,1.9324,1.9316,1.9324,70000000.0
2009-01-09 14:56:00,1.93245,1.9333,1.93225,1.93255,85000000.0
2009-01-09 14:57:00,1.93255,1.93335,1.93245,1.9331,64000000.0
2009-01-09 14:58:00,1.93325,1.93385,1.9323,1.9325,93800000.0
2009-01-09 14:59:00,1.93255,1.93335,1.93245,1.93245,135600000.0
2009-01-09 15:00:00,1.93255,1.9331,1.9323,1.93265,58400000.0
2009-01-09 15:01:00,1.9326,1.93285,1.93225,1.9328,63000000.0
2009-01-09 15:02:00,1.93285,1.93335,1.9322,1.93265,92800000.0
2009-01-09 15:03:00,1.93265,1.933,1.93195,1.933,55800000.0
2009-01-09 15:04:00,1.93325,1.9341,1.9327,1.9336,52800000.0
2009-01-09 15:05:00,1.9339,1.93655,1.9338,1.9362,96400000.0
2009-01-09 15:06:00,1.9362,1.9365,1.9356,1.93605,199000000.0
2009-01-09 15:07:00,1.9362,1.93695,1.9362,1.9369,129200000.0
2009-01-09 15:08:00,1.9369,1.93695,1.93615,1.93625,123600000.0
2009-01-09 15:09:00,1.93615,1.93695,1.93565,1.9364,143000000.0
2009-01-09 15:10:00,1.93665,1.9368,1.93575,1.936,142000000.0
2009-01-09 15:11:00,1.93605,1.93605,1.935,1.935,59200000.0
2009-01-09 15:12:00,1.935,1.93525,1.93415,1.93525,159200000.0
2009-01-09 15:13:00,1.93535,1.9357,1.9349,1.9353,146400000.0
2009-01-09 15:14:00,1.93525,1.9366,1.9349,1.9366,110400000.0
2009-01-09 15:15:00,1.9366,1.937,1.9359,1.93625,108000000.0
2009-01-09 15:16:00,1.9365,1.93755,1.9356,1.9364,136400000.0
2009-01-09 15:17:00,1.93665,1.93755,1.93665,1.9369,98800000.0
2009-01-09 15:18:00,1.9368,1.9376,1.93635,1.9375,133200000.0
2009-01-09 15:19:00,1.93745,1.93855,1.93675,1.9381,95000000.0
2009-01-09 15:20:00,1.93815,1.9386,1.93685,1.937,134000000.0
2009-01-09 15:21:00,1.9372,1.93725,1.93575,1.93575,150200000.0
2009-01-09 15:22:00,1.93575,1.93735,1.93545,1.93545,123400000.0
2009-01-09 15:23:00,1.93655,1.93685,1.93625,1.9367,99400000.0
2009-01-09 15:24:00,1.9366,1.93765,1.93575,1.9373,116400000.0
2009-01-09 15:25:00,1.93755,1.93755,1.9363,1.9367,183200000.0
2009-01-09 15:26:00,1.93675,1.93795,1.93665,1.93775,231400000.0
2009-01-09 15:27:00,1.93785,1.9384,1.935,1.93565,212200000.0
2009-01-09 15:28:00,1.9361,1.93905,1.93535,1.9381,215600000.0
2009-01-09 15:29:00,1.9382,1.9388,1.93715,1.93755,75000000.0
2009-01-09 15:30:00,1.93245,1.93295,1.92825,1.93295,89400000.0
2009-01-09 15:31:00,1.93345,1.93585,1.93255,1.9335,182600000.0
2009-01-09 15:32:00,1.93335,1.9339,1.9315,1.9332,138000000.0
2009-01-09 15:33:00,1.9332,1.93355,1.92685,1.92715,154600000.0
2009-01-09 15:34:00,1.92695,1.9285,1.9267,1.9285,149600000.0
2009-01-09 15:35:00,1.92865,1.93185,1.92745,1.93185,187200000.0
2009-01-09 15:36:00,1.932,1.933,1.93015,1.9326,156600000.0
2009-01-09 15:37:00,1.9326,1.9339,1.93135,1.9339,173800000.0
2009-01-09 15:38:00,1.93405,1.9355,1.934,1.9349,155600000.0
2009-01-09 15:39:00,1.9347,1.9381,1.93345,1.9377,138000000.0
2009-01-09 15:40:00,1.93765,1.9383,1.9336,1.93425,125800000.0
2009-01-09 15:41:00,1.93455,1.9352,1.93315,1.9333,113100000.0
2009-01-09 15:42:00,1.9333,1.9353,1.9333,1.9353,162200000.0
2009-01-09 15:43:00,1.93495,1.93635,1.93345,1.936,131800000.0
2009-01-09 15:44:00,1.93605,1.93765,1.9343,1.9343,127400000.0
2009-01-09 15:45:00,1.93385,1.9343,1.9315,1.93345,156800000.0
2009-01-09 15:46:00,1.93245,1.93415,1.93105,1.93235,159600000.0
2009-01-09 15:47:00,1.9322,1.93245,1.92915,1.9298,171600000.0
2009-01-09 15:48:00,1.92985,1.9321,1.9283,1.9307,141600000.0
2009-01-09 15:49:00,1.9308,1.93125,1.9285,1.93005,142200000.0
2009-01-09 15:50:00,1.93065,1.93075,1.9289,1.92925,147400000.0
2009-01-09 15:51:00,1.92925,1.93055,1.92825,1.9296,173400000.0
2009-01-09 15:52:00,1.92975,1.93035,1.92825,1.9287,158400000.0
2009-01-09 15:53:00,1.92905,1.93135,1.92835,1.93045,163400000.0
2009-01-09 15:54:00,1.93045,1.9316,1.93025,1.9316,191800000.0
2009-01-09 15:55:00,1.9316,1.93165,1.92495,1.92575,223600001.0
2009-01-09 15:56:00,1.9257,1.9271,1.92355,1.92535,178200000.0
2009-01-09 15:57:00,1.9254,1.92585,1.92395,1.92555,153400000.0
2009-01-09 15:58:00,1.92575,1.92625,1.92475,1.9256,208600000.0
2009-01-09 15:59:00,1.9256,1.92655,1.92475,1.9261,143600000.0
2009-01-09 16:00:00,1.92575,1.92665,1.924,1.92485,169600000.0
2009-01-09 16:01:00,1.9249,1.9264,1.9242,1.925,146800000.0
2009-01-09 16:02:00,1.9252,1.92865,1.9245,1.9277,150800000.0
2009-01-09 16:03:00,1.9276,1.92795,1.92555,1.92725,127400000.0
2009-01-09 16:04:00,1.9271,1.9271,1.9244,1.9247,130000000.0
2009-01-09 16:05:00,1.92455,1.92465,1.9229,1.9238,166200000.0
2009-01-09 16:06:00,1.9237,1.9245,1.92275,1.9236,213000000.0
2009-01-09 16:07:00,1.92355,1.92355,1.9219,1.9222,141200000.0
2009-01-09 16:08:00,1.9223,1.9239,1.9221,1.92345,148600000.0
2009-01-09 16:09:00,1.92355,1.9246,1.92215,1.9225,130400000.0
2009-01-09 16:10:00,1.92245,1.92285,1.92145,1.9226,181200000.0
2009-01-09 16:11:00,1.9225,1.9235,1.91855,1.91855,169800000.0
2009-01-09 16:12:00,1.91785,1.91915,1.9162,1.91845,157600000.0
2009-01-09 16:13:00,1.91855,1.91955,1.9167,1.91795,234200000.0
2009-01-09 16:14:00,1.91785,1.91985,1.91785,1.91945,140400000.0
2009-01-09 16:15:00,1.9194,1.9204,1.91815,1.91815,97200000.0
2009-01-09 16:16:00,1.918,1.9193,1.9176,1.918,113200000.0
2009-01-09 16:17:00,1.91805,1.9185,1.9169,1.9178,215400000.0
2009-01-09 16:18:00,1.91775,1.9186,1.91705,1.91805,154400000.0
2009-01-09 16:19:00,1.91815,1.91855,1.91765,1.9178,108800000.0
2009-01-09 16:20:00,1.91745,1.9188,1.91745,1.9184,94200000.0
2009-01-09 16:21:00,1.91865,1.9192,1.9184,1.91895,74800000.0
2009-01-09 16:22:00,1.91895,1.926,1.9186,1.9216,178600000.0
2009-01-09 16:23:00,1.92175,1.92185,1.92055,1.9214,104800000.0
2009-01-09 16:24:00,1.9214,1.9227,1.9214,1.92235,160600000.0
2009-01-09 16:25:00,1.92245,1.9225,1.92125,1.9216,74000000.0
2009-01-09 16:26:00,1.92145,1.9216,1.91795,1.91795,75200000.0
2009-01-09 16:27:00,1.91805,1.91915,1.91745,1.91805,158400000.0
2009-01-09 16:28:00,1.91805,1.91805,1.9162,1.91635,207200000.0
2009-01-09 16:29:00,1.91635,1.91705,1.91515,1.9168,254000000.0
2009-01-09 16:30:00,1.91685,1.9172,1.9157,1.9167,188600000.0
2009-01-09 16:31:00,1.9166,1.9172,1.9152,1.9168,152000000.0
2009-01-09 16:32:00,1.91685,1.92,1.91635,1.91795,180400000.0
2009-01-09 16:33:00,1.91835,1.91965,1.9163,1.9174,162000000.0
2009-01-09 16:34:00,1.91755,1.91965,1.91755,1.919,189400000.0
2009-01-09 16:35:00,1.91815,1.91855,1.91525,1.91525,219800000.0
2009-01-09 16:36:00,1.9154,1.9177,1.9154,1.91685,194400000.0
2009-01-09 16:37:00,1.9164,1.9177,1.9163,1.91705,185600000.0
2009-01-09 16:38:00,1.91705,1.91795,1.9149,1.9149,184200000.0
2009-01-09 16:39:00,1.9149,1.91775,1.9149,1.9165,142200000.0
2009-01-09 16:40:00,1.9165,1.91935,1.91615,1.9191,113800000.0
2009-01-09 16:41:00,1.91855,1.9191,1.9168,1.91735,167800000.0
2009-01-09 16:42:00,1.91725,1.92105,1.9171,1.9203,222000000.0
2009-01-09 16:43:00,1.9202,1.9202,1.9187,1.92005,178200000.0
2009-01-09 16:44:00,1.92,1.9213,1.91915,1.9199,225000000.0
2009-01-09 16:45:00,1.9199,1.92125,1.91925,1.9194,180800000.0
2009-01-09 16:46:00,1.9196,1.92095,1.9186,1.9186,174200000.0
2009-01-09 16:47:00,1.9187,1.92015,1.9178,1.91945,183200000.0
2009-01-09 16:48:00,1.91965,1.9221,1.91955,1.92175,132800000.0
2009-01-09 16:49:00,1.92215,1.9229,1.9211,1.9222,181400000.0
2009-01-09 16:50:00,1.9221,1.92285,1.9214,1.9228,184600000.0
2009-01-09 16:51:00,1.9228,1.9238,1.922,1.9227,141800000.0
2009-01-09 16:52:00,1.9227,1.9227,1.9212,1.92125,180800000.0
2009-01-09 16:53:00,1.9213,1.92335,1.92085,1.9232,134600000.0
2009-01-09 16:54:00,1.9235,1.92355,1.9219,1.9223,147600000.0
2009-01-09 16:55:00,1.9224,1.9233,1.9223,1.9225,111600000.0
2009-01-09 16:56:00,1.92265,1.92345,1.92225,1.92295,126600000.0
2009-01-09 16:57:00,1.92285,1.9246,1.92185,1.9237,143000000.0
2009-01-09 16:58:00,1.92375,1.92465,1.9226,1.92325,161000000.0
2009-01-09 16:59:00,1.92375,1.9248,1.92325,1.92445,147400000.0
2009-01-09 17:00:00,1.9244,1.92515,1.9234,1.9239,117600000.0
2009-01-09 17:01:00,1.92355,1.9239,1.9206,1.9209,163400000.0
2009-01-09 17:02:00,1.9209,1.92175,1.9207,1.92085,112600000.0
2009-01-09 17:03:00,1.9211,1.9214,1.9207,1.92125,112000000.0
2009-01-09 17:04:00,1.92115,1.92195,1.9207,1.921,152000000.0
2009-01-09 17:05:00,1.92105,1.9214,1.92065,1.9211,103800000.0
2009-01-09 17:06:00,1.92095,1.92095,1.9193,1.9201,144800000.0
2009-01-09 17:07:00,1.9201,1.92045,1.9186,1.91935,98400000.0
2009-01-09 17:08:00,1.91915,1.92055,1.91915,1.9199,135000000.0
2009-01-09 17:09:00,1.9198,1.9203,1.9195,1.9198,97200000.0
2009-01-09 17:10:00,1.91965,1.9212,1.91965,1.9203,84000000.0
2009-01-09 17:11:00,1.9203,1.9204,1.9193,1.92005,140000000.0
2009-01-09 17:12:00,1.9201,1.9205,1.9196,1.9201,89600000.0
2009-01-09 17:13:00,1.9201,1.92075,1.9193,1.9199,160600000.0
2009-01-09 17:14:00,1.91995,1.92,1.91855,1.91895,145200000.0
2009-01-09 17:15:00,1.9189,1.9198,1.91835,1.91945,141200000.0
2009-01-09 17:16:00,1.91945,1.921,1.91925,1.9201,89200000.0
2009-01-09 17:17:00,1.92025,1.92025,1.91805,1.9183,158800000.0
2009-01-09 17:18:00,1.91825,1.91985,1.9182,1.91945,105600000.0
2009-01-09 17:19:00,1.9194,1.92005,1.91815,1.9188,134400000.0
2009-01-09 17:20:00,1.9188,1.9197,1.9186,1.9194,152200000.0
2009-01-09 17:21:00,1.9195,1.9204,1.91925,1.9198,106600000.0
2009-01-09 17:22:00,1.92005,1.92025,1.9188,1.9194,134600000.0
2009-01-09 17:23:00,1.9195,1.9205,1.91855,1.9205,132600000.0
2009-01-09 17:24:00,1.92055,1.9212,1.9201,1.92075,130400000.0
2009-01-09 17:25:00,1.92085,1.92195,1.91975,1.92145,138200000.0
2009-01-09 17:26:00,1.92125,1.92265,1.92075,1.9213,120800000.0
2009-01-09 17:27:00,1.92125,1.922,1.9206,1.92065,86600000.0
2009-01-09 17:28:00,1.9207,1.9218,1.9205,1.9211,128200000.0
2009-01-09 17:29:00,1.92125,1.92375,1.92095,1.92335,133400000.0
2009-01-09 17:30:00,1.92335,1.9235,1.9223,1.9228,139600000.0
2009-01-09 17:31:00,1.9227,1.92355,1.91985,1.921,137800000.0
2009-01-09 17:32:00,1.9209,1.9209,1.91775,1.91825,154400000.0
2009-01-09 17:33:00,1.91825,1.9196,1.917,1.9171,195000000.0
2009-01-09 17:34:00,1.91725,1.9184,1.91645,1.91745,155400000.0
2009-01-09 17:35:00,1.9173,1.9179,1.9171,1.9175,165400000.0
2009-01-09 17:36:00,1.91775,1.91775,1.91485,1.91565,147800000.0
2009-01-09 17:37:00,1.91565,1.91655,1.9156,1.91615,152600000.0
2009-01-09 17:38:00,1.91645,1.91675,1.91505,1.91545,111600000.0
2009-01-09 17:39:00,1.9153,1.9159,1.9153,1.91585,104000000.0
2009-01-09 17:40:00,1.91575,1.91595,1.91495,1.91585,87400000.0
2009-01-09 17:41:00,1.91595,1.91655,1.91495,1.91505,141600000.0
2009-01-09 17:42:00,1.91495,1.91605,1.9147,1.9154,182800000.0
2009-01-09 17:43:00,1.9152,1.91535,1.91355,1.91435,167000000.0
2009-01-09 17:44:00,1.91435,1.9145,1.9139,1.9145,88000000.0
2009-01-09 17:45:00,1.9144,1.9144,1.91295,1.9142,144800000.0
2009-01-09 17:46:00,1.914,1.91475,1.9135,1.91405,106000000.0
2009-01-09 17:47:00,1.91405,1.9143,1.9136,1.91405,80800000.0
2009-01-09 17:48:00,1.9138,1.9142,1.91345,1.914,73200000.0
2009-01-09 17:49:00,1.9138,1.9141,1.9129,1.9134,104800000.0
2009-01-09 17:50:00,1.91345,1.9156,1.91265,1.9149,158200000.0
2009-01-09 17:51:00,1.9146,1.9148,1.9129,1.9131,138200000.0
2009-01-09 17:52:00,1.9132,1.9132,1.91125,1.91175,110400000.0
2009-01-09 17:53:00,1.9119,1.91225,1.91135,1.9122,97600000.0
2009-01-09 17:54:00,1.9122,1.9124,1.9108,1.912,108200000.0
2009-01-09 17:55:00,1.91205,1.91365,1.91135,1.91365,124600000.0
2009-01-09 17:56:00,1.9135,1.9145,1.91305,1.9141,114600000.0
2009-01-09 17:57:00,1.914,1.91435,1.9134,1.9139,115200000.0
2009-01-09 17:58:00,1.9139,1.91465,1.913,1.91395,143200000.0
2009-01-09 17:59:00,1.91395,1.91665,1.9131,1.91665,133600000.0
2009-01-09 18:00:00,1.9162,1.91785,1.9162,1.91695,128000000.0
2009-01-09 18:01:00,1.91695,1.9175,1.91615,1.9169,75800000.0
2009-01-09 18:02:00,1.91695,1.91775,1.91695,1.9177,91000000.0
2009-01-09 18:03:00,1.91765,1.9183,1.91695,1.91735,72400000.0
2009-01-09 18:04:00,1.9171,1.9177,1.9163,1.9163,94000000.0
2009-01-09 18:05:00,1.9165,1.91665,1.91545,1.91545,128600000.0
2009-01-09 18:06:00,1.91525,1.91525,1.91435,1.915,215000000.0
2009-01-09 18:07:00,1.9149,1.91615,1.91485,1.916,179600000.0
2009-01-09 18:08:00,1.916,1.916,1.91505,1.91565,219200000.0
2009-01-09 18:09:00,1.9157,1.9162,1.91475,1.9149,93000000.0
2009-01-09 18:10:00,1.9151,1.9167,1.9151,1.9165,158800000.0
2009-01-09 18:11:00,1.91635,1.9168,1.9149,1.916,146600000.0
2009-01-09 18:12:00,1.91605,1.9161,1.91505,1.9154,100000000.0
2009-01-09 18:13:00,1.9154,1.9156,1.9149,1.91505,91200000.0
2009-01-09 18:14:00,1.91505,1.91505,1.91315,1.9136,213000000.0
2009-01-09 18:15:00,1.91355,1.9137,1.91285,1.9137,134000000.0
2009-01-09 18:16:00,1.91385,1.91405,1.91345,1.9139,48000000.0
2009-01-09 18:17:00,1.91415,1.91475,1.91335,1.91335,126600000.0
2009-01-09 18:18:00,1.91345,1.91445,1.91225,1.9139,140400000.0
2009-01-09 18:19:00,1.91385,1.914,1.9132,1.91345,131800000.0
2009-01-09 18:20:00,1.91345,1.9136,1.91245,1.9128,101400000.0
2009-01-09 18:21:00,1.91295,1.91315,1.9106,1.9114,152200000.0
2009-01-09 18:22:00,1.91155,1.9119,1.91055,1.91125,153600000.0
2009-01-09 18:23:00,1.9112,1.9127,1.9111,1.9125,140400000.0
2009-01-09 18:24:00,1.9123,1.9126,1.90925,1.90985,143000000.0
2009-01-09 18:25:00,1.90995,1.9101,1.9084,1.90925,148600000.0
2009-01-09 18:26:00,1.90885,1.90885,1.9076,1.90815,104000000.0
2009-01-09 18:27:00,1.908,1.91,1.9078,1.909,182400000.0
2009-01-09 18:28:00,1.909,1.90955,1.9081,1.90935,170000000.0
2009-01-09 18:29:00,1.9096,1.9119,1.9096,1.91185,158200000.0
2009-01-09 18:30:00,1.9119,1.9132,1.91165,1.9132,149600000.0
2009-01-09 18:31:00,1.91325,1.91385,1.91125,1.9116,177200000.0
2009-01-09 18:32:00,1.91155,1.91195,1.9096,1.9105,124000000.0
2009-01-09 18:33:00,1.91035,1.91055,1.9093,1.9097,102800000.0
2009-01-09 18:34:00,1.90985,1.90985,1.90865,1.90875,57200000.0
2009-01-09 18:35:00,1.90835,1.9089,1.9079,1.90865,94000000.0
2009-01-09 18:36:00,1.9086,1.9097,1.9086,1.9091,140800000.0
2009-01-09 18:37:00,1.90905,1.91035,1.9087,1.90875,160600000.0
2009-01-09 18:38:00,1.90875,1.9089,1.90785,1.90865,105600000.0
2009-01-09 18:39:00,1.90865,1.9093,1.9079,1.9089,112200000.0
2009-01-09 18:40:00,1.9089,1.91045,1.9089,1.9101,149800000.0
2009-01-09 18:41:00,1.91,1.9106,1.90975,1.91015,131600000.0
2009-01-09 18:42:00,1.9102,1.9102,1.9092,1.9092,106800000.0
2009-01-09 18:43:00,1.9092,1.91055,1.909,1.91045,61600000.0
2009-01-09 18:44:00,1.9106,1.9108,1.90965,1.9108,79400000.0
2009-01-09 18:45:00,1.9108,1.9116,1.90925,1.9099,121400000.0
2009-01-09 18:46:00,1.91005,1.911,1.90925,1.9094,211000000.0
2009-01-09 18:47:00,1.9094,1.9118,1.9092,1.91165,73400000.0
2009-01-09 18:48:00,1.91165,1.91215,1.91035,1.91065,154000000.0
2009-01-09 18:49:00,1.91055,1.91155,1.9103,1.91155,176600000.0
2009-01-09 18:50:00,1.9114,1.912,1.91035,1.91145,129000000.0
2009-01-09 18:51:00,1.91155,1.91155,1.9091,1.91085,96400000.0
2009-01-09 18:52:00,1.90895,1.9106,1.90825,1.9089,232600000.0
2009-01-09 18:53:00,1.9088,1.9096,1.90755,1.90785,208400000.0
2009-01-09 18:54:00,1.90775,1.9099,1.90775,1.90975,130200000.0
2009-01-09 18:55:00,1.9098,1.91,1.9083,1.91,198000000.0
2009-01-09 18:56:00,1.91,1.9119,1.9099,1.9116,221400000.0
2009-01-09 18:57:00,1.91165,1.91195,1.9109,1.91165,209800000.0
2009-01-09 18:58:00,1.91165,1.91175,1.9094,1.91065,165000000.0
2009-01-09 18:59:00,1.9106,1.9106,1.9091,1.9104,168800000.0
2009-01-09 19:00:00,1.9104,1.91145,1.9096,1.9112,127600000.0
2009-01-09 19:01:00,1.9114,1.9126,1.90945,1.9112,153200000.0
2009-01-09 19:02:00,1.91125,1.9136,1.9108,1.9125,164800000.0
2009-01-09 19:03:00,1.9124,1.914,1.9121,1.9132,150600000.0
2009-01-09 19:04:00,1.9132,1.9134,1.91135,1.9128,86200000.0
2009-01-09 19:05:00,1.91255,1.9128,1.91175,1.912,65000000.0
2009-01-09 19:06:00,1.91225,1.91285,1.9108,1.91165,94200000.0
2009-01-09 19:07:00,1.9115,1.9121,1.90945,1.90945,208200000.0
2009-01-09 19:08:00,1.90955,1.9104,1.9089,1.90925,250000000.0
2009-01-09 19:09:00,1.90945,1.9096,1.90905,1.90905,50600000.0
2009-01-09 19:10:00,1.90895,1.91015,1.90895,1.90945,140200000.0
2009-01-09 19:11:00,1.90935,1.9097,1.9082,1.90855,101600000.0
2009-01-09 19:12:00,1.9085,1.9086,1.9071,1.9072,136800000.0
2009-01-09 19:13:00,1.9072,1.9083,1.90695,1.90715,94600000.0
2009-01-09 19:14:00,1.9073,1.9085,1.90705,1.9077,72400000.0
2009-01-09 19:15:00,1.9075,1.9081,1.90695,1.9073,102400000.0
2009-01-09 19:16:00,1.90695,1.90795,1.9068,1.90755,91200000.0
2009-01-09 19:17:00,1.9077,1.9088,1.9074,1.9079,84400000.0
2009-01-09 19:18:00,1.90805,1.9089,1.90735,1.90835,89600000.0
2009-01-09 19:19:00,1.9083,1.90835,1.90775,1.9083,60400000.0
2009-01-09 19:20:00,1.90805,1.9086,1.90785,1.90855,61600000.0
2009-01-09 19:21:00,1.9087,1.9094,1.9081,1.90915,57800000.0
2009-01-09 19:22:00,1.9093,1.9096,1.90915,1.9095,28800000.0
2009-01-09 19:23:00,1.90955,1.90955,1.9085,1.9092,59200000.0
2009-01-09 19:24:00,1.90935,1.9094,1.908,1.9085,65200000.0
2009-01-09 19:25:00,1.9084,1.9088,1.90825,1.9086,54400000.0
2009-01-09 19:26:00,1.9088,1.9089,1.9085,1.9085,33600000.0
2009-01-09 19:27:00,1.90855,1.90855,1.9074,1.90765,80200000.0
2009-01-09 19:28:00,1.9078,1.90795,1.90555,1.90605,158200000.0
2009-01-09 19:29:00,1.90605,1.90605,1.9031,1.9041,155200000.0
2009-01-09 19:30:00,1.90405,1.90645,1.90395,1.90615,129200000.0
2009-01-09 19:31:00,1.90605,1.9064,1.90525,1.90595,123800000.0
2009-01-09 19:32:00,1.9059,1.90695,1.90535,1.90645,83200000.0
2009-01-09 19:33:00,1.90645,1.9067,1.90465,1.9051,208000000.0
2009-01-09 19:34:00,1.90515,1.90515,1.90485,1.905,43800000.0
2009-01-09 19:35:00,1.90495,1.9051,1.90475,1.9049,86800000.0
2009-01-09 19:36:00,1.90495,1.90495,1.9045,1.90455,40800000.0
2009-01-09 19:37:00,1.90455,1.9048,1.90375,1.90435,93400000.0
2009-01-09 19:38:00,1.90435,1.90445,1.90425,1.90445,17600000.0
2009-01-09 19:39:00,1.90435,1.90435,1.9037,1.904,85600000.0
2009-01-09 19:40:00,1.9039,1.9042,1.90335,1.9041,84400000.0
2009-01-09 19:41:00,1.90415,1.9043,1.9014,1.9023,126400000.0
2009-01-09 19:42:00,1.90245,1.9035,1.90235,1.90305,92400000.0
2009-01-09 19:43:00,1.9029,1.9036,1.90255,1.90305,78800000.0
2009-01-09 19:44:00,1.9031,1.9039,1.9025,1.9035,100800000.0
2009-01-09 19:45:00,1.90365,1.9042,1.90325,1.9034,140600000.0
2009-01-09 19:46:00,1.9034,1.9034,1.9016,1.903,136200000.0
2009-01-09 19:47:00,1.90315,1.9044,1.9029,1.9044,172400000.0
2009-01-09 19:48:00,1.9044,1.9053,1.9042,1.9049,89800000.0
2009-01-09 19:49:00,1.90485,1.90545,1.9046,1.9049,85400000.0
2009-01-09 19:50:00,1.90475,1.9054,1.90465,1.90475,31000000.0
2009-01-09 19:51:00,1.9048,1.9057,1.9045,1.9053,75200000.0
2009-01-09 19:52:00,1.90545,1.9061,1.9054,1.9059,55200000.0
2009-01-09 19:53:00,1.90605,1.90625,1.90545,1.9055,33600000.0
2009-01-09 19:54:00,1.9056,1.90625,1.9055,1.90625,73200000.0
2009-01-09 19:55:00,1.90625,1.90625,1.90515,1.90545,75800000.0
2009-01-09 19:56:00,1.90545,1.906,1.90545,1.9059,55600000.0
2009-01-09 19:57:00,1.90615,1.90685,1.90575,1.90615,42400000.0
2009-01-09 19:58:00,1.90625,1.90795,1.90625,1.90775,64000000.0
2009-01-09 19:59:00,1.90775,1.9086,1.9073,1.9073,99400000.0
2009-01-09 20:00:00,1.90715,1.90755,1.90645,1.9069,155600000.0
2009-01-09 20:01:00,1.90675,1.90765,1.90655,1.9073,98400000.0
2009-01-09 20:02:00,1.90715,1.9073,1.9068,1.90715,97200000.0
2009-01-09 20:03:00,1.90725,1.9076,1.9072,1.90755,89600000.0
2009-01-09 20:04:00,1.9075,1.90825,1.90735,1.90785,82200000.0
2009-01-09 20:05:00,1.90785,1.90805,1.90775,1.908,45400000.0
2009-01-09 20:06:00,1.90785,1.9079,1.90715,1.90775,54200000.0
2009-01-09 20:07:00,1.90795,1.90815,1.90775,1.9078,42200000.0
2009-01-09 20:08:00,1.9078,1.90785,1.90725,1.90745,78200000.0
2009-01-09 20:09:00,1.90765,1.90795,1.90755,1.9079,36800000.0
2009-01-09 20:10:00,1.90795,1.9081,1.9078,1.9078,19200000.0
2009-01-09 20:11:00,1.90775,1.9079,1.90745,1.9078,42400000.0
2009-01-09 20:12:00,1.9077,1.90795,1.90745,1.90755,50400000.0
2009-01-09 20:13:00,1.90765,1.90775,1.9076,1.9076,25600000.0
2009-01-09 20:14:00,1.9076,1.90765,1.90755,1.90755,12800000.0
2009-01-09 20:15:00,1.90745,1.90795,1.9067,1.90775,93400000.0
2009-01-09 20:16:00,1.90755,1.9087,1.9074,1.90855,128400000.0
2009-01-09 20:17:00,1.9087,1.90875,1.9075,1.90815,201800000.0
2009-01-09 20:18:00,1.9081,1.90895,1.90795,1.9087,62200000.0
2009-01-09 20:19:00,1.90875,1.90925,1.90875,1.90925,45600000.0
2009-01-09 20:20:00,1.9094,1.9095,1.9077,1.9077,146600000.0
2009-01-09 20:21:00,1.9082,1.9089,1.9082,1.90875,34600000.0
2009-01-09 20:22:00,1.90875,1.909,1.9076,1.90815,86800000.0
2009-01-09 20:23:00,1.90815,1.90845,1.90715,1.90735,141400000.0
2009-01-09 20:24:00,1.90755,1.90875,1.90685,1.90845,258800000.0
2009-01-09 20:25:00,1.9085,1.9094,1.90775,1.9091,98800000.0
2009-01-09 20:26:00,1.9091,1.9092,1.9084,1.9084,65400000.0
2009-01-09 20:27:00,1.90845,1.90955,1.908,1.9094,156200000.0
2009-01-09 20:28:00,1.90925,1.90965,1.90825,1.9095,101600000.0
2009-01-09 20:29:00,1.90955,1.9102,1.9082,1.90875,112200000.0
2009-01-09 20:30:00,1.9089,1.9092,1.90865,1.9091,95000000.0
2009-01-09 20:31:00,1.90905,1.90965,1.9087,1.909,102000000.0
2009-01-09 20:32:00,1.90895,1.90895,1.9077,1.90835,106600000.0
2009-01-09 20:33:00,1.9084,1.90855,1.90685,1.90685,114400000.0
2009-01-09 20:34:00,1.90685,1.90905,1.90685,1.90865,82400000.0
2009-01-09 20:35:00,1.9087,1.909,1.90715,1.9075,88400000.0
2009-01-09 20:36:00,1.90745,1.90755,1.90505,1.9058,208400000.0
2009-01-09 20:37:00,1.90595,1.9074,1.9058,1.9064,179000000.0
2009-01-09 20:38:00,1.9066,1.9072,1.9066,1.90715,66000000.0
2009-01-09 20:39:00,1.9072,1.90785,1.9064,1.90745,124000000.0
2009-01-09 20:40:00,1.90765,1.90925,1.9075,1.909,101800000.0
2009-01-09 20:41:00,1.9093,1.9093,1.9071,1.9071,105800000.0
2009-01-09 20:42:00,1.90695,1.90705,1.90665,1.9068,61800000.0
2009-01-09 20:43:00,1.90685,1.90735,1.9065,1.90725,119000000.0
2009-01-09 20:44:00,1.9072,1.90745,1.90705,1.9073,23600000.0
2009-01-09 20:45:00,1.90715,1.90755,1.90675,1.90715,130200000.0
2009-01-09 20:46:00,1.90725,1.90725,1.90665,1.90665,44400000.0
2009-01-09 20:47:00,1.9069,1.90855,1.90675,1.908,79800000.0
2009-01-09 20:48:00,1.90825,1.90875,1.9081,1.9081,68000000.0
2009-01-09 20:49:00,1.9082,1.9084,1.9082,1.9082,42600000.0
2009-01-09 20:50:00,1.9081,1.90835,1.9081,1.9082,42400000.0
2009-01-09 20:51:00,1.9082,1.9095,1.90785,1.9095,132800000.0
2009-01-09 20:52:00,1.90935,1.9095,1.9088,1.9092,68800000.0
2009-01-09 20:53:00,1.90925,1.90985,1.90795,1.9081,90200000.0
2009-01-09 20:54:00,1.90825,1.90885,1.9081,1.90885,28800000.0
2009-01-09 20:55:00,1.90895,1.90925,1.9086,1.90925,56800000.0
2009-01-09 20:56:00,1.90915,1.90965,1.9082,1.9096,75800000.0
2009-01-09 20:57:00,1.9096,1.9098,1.90905,1.9096,97800000.0
2009-01-09 20:58:00,1.90945,1.90975,1.9093,1.9093,70600000.0
2009-01-09 20:59:00,1.9095,1.9097,1.90945,1.9097,18200000.0
2009-01-09 21:00:00,1.9096,1.9096,1.9094,1.9094,24000000.0
2009-01-09 21:01:00,1.90935,1.9094,1.90925,1.9093,14600000.0
2009-01-09 21:02:00,1.90945,1.90945,1.90855,1.90855,45000000.0
2009-01-09 21:03:00,1.90865,1.9087,1.9079,1.9081,50800000.0
2009-01-09 21:04:00,1.9081,1.9081,1.90775,1.90775,7600000.0
2009-01-09 21:05:00,1.90785,1.9082,1.90725,1.90765,76000000.0
2009-01-09 21:06:00,1.9078,1.90805,1.90635,1.90635,97000000.0
2009-01-09 21:07:00,1.90655,1.9068,1.90605,1.90645,92600000.0
2009-01-09 21:08:00,1.90645,1.9066,1.9051,1.90525,79600000.0
2009-01-09 21:09:00,1.9053,1.9063,1.90525,1.9062,69400000.0
2009-01-09 21:10:00,1.9064,1.9076,1.9064,1.90755,69600000.0
2009-01-09 21:11:00,1.9075,1.9075,1.90625,1.90675,91600000.0
2009-01-09 21:12:00,1.90685,1.90765,1.90685,1.90715,34400000.0
2009-01-09 21:13:00,1.90715,1.90715,1.90675,1.907,25400000.0
2009-01-09 21:14:00,1.90715,1.90715,1.90645,1.90645,53200000.0
2009-01-09 21:15:00,1.90645,1.9066,1.90625,1.9064,81000000.0
2009-01-09 21:16:00,1.9064,1.9064,1.90585,1.906,39400000.0
2009-01-09 21:17:00,1.9059,1.906,1.90535,1.9057,59000000.0
2009-01-09 21:18:00,1.90565,1.90745,1.90565,1.9064,117200000.0
2009-01-09 21:19:00,1.9064,1.9066,1.90565,1.90595,38200000.0
2009-01-09 21:20:00,1.906,1.9061,1.9052,1.9053,80200000.0
2009-01-09 21:21:00,1.9054,1.9056,1.90525,1.90555,44600000.0
2009-01-09 21:22:00,1.90555,1.9056,1.90495,1.905,45200000.0
2009-01-09 21:23:00,1.90515,1.90515,1.9038,1.90445,141400000.0
2009-01-09 21:24:00,1.90465,1.9048,1.9038,1.90405,70000000.0
2009-01-09 21:25:00,1.90415,1.90465,1.90325,1.9037,91200000.0
2009-01-09 21:26:00,1.90365,1.9047,1.90365,1.90365,107800000.0
2009-01-09 21:27:00,1.90375,1.90375,1.9012,1.90325,123400000.0
2009-01-09 21:28:00,1.9034,1.90365,1.90205,1.90295,220400000.0
2009-01-09 21:29:00,1.90285,1.90455,1.9028,1.90345,148800000.0
2009-01-09 21:30:00,1.90355,1.9043,1.90285,1.90285,144000000.0
2009-01-09 21:31:00,1.90305,1.90375,1.90285,1.9031,177400000.0
2009-01-09 21:32:00,1.9031,1.9032,1.90215,1.9027,138600000.0
2009-01-09 21:33:00,1.90265,1.90295,1.90205,1.90265,79200000.0
2009-01-09 21:34:00,1.90265,1.903,1.9011,1.90225,174000000.0
2009-01-09 21:35:00,1.90225,1.9028,1.90135,1.90135,180600000.0
2009-01-09 21:36:00,1.90165,1.903,1.90165,1.903,159600000.0
2009-01-09 21:37:00,1.903,1.903,1.9016,1.9017,99800000.0
2009-01-09 21:38:00,1.9017,1.90185,1.9008,1.9011,154200000.0
2009-01-09 21:39:00,1.9011,1.9017,1.9008,1.9017,53800000.0
2009-01-09 21:40:00,1.90165,1.90165,1.90135,1.90155,81600000.0
2009-01-09 21:41:00,1.90155,1.90165,1.90105,1.90105,68200000.0
2009-01-09 21:42:00,1.90055,1.9011,1.90045,1.90085,62800000.0
2009-01-09 21:43:00,1.90095,1.9013,1.90075,1.9013,40000000.0
2009-01-09 21:44:00,1.90125,1.90185,1.90115,1.90185,70400000.0
2009-01-09 21:45:00,1.90175,1.90215,1.9013,1.9019,109200000.0
2009-01-09 21:46:00,1.9019,1.9019,1.901,1.901,85000000.0
2009-01-09 21:47:00,1.901,1.9013,1.90085,1.90095,66800000.0
2009-01-09 21:48:00,1.901,1.9017,1.9008,1.90165,99800000.0
2009-01-09 21:49:00,1.9018,1.90205,1.90135,1.90205,123800000.0
2009-01-09 21:50:00,1.9019,1.90245,1.90135,1.9021,110600000.0
2009-01-09 21:51:00,1.90205,1.9023,1.90195,1.9022,59800000.0
2009-01-09 21:52:00,1.9022,1.9036,1.90195,1.9032,77400000.0
2009-01-09 21:53:00,1.90315,1.90335,1.9028,1.90325,30600000.0
2009-01-09 21:54:00,1.9032,1.9078,1.9032,1.9075,134800000.0
2009-01-09 21:55:00,1.90755,1.9083,1.90745,1.9076,130800000.0
2009-01-09 21:56:00,1.9076,1.90765,1.9066,1.9066,76200000.0
2009-01-09 21:57:00,1.90655,1.9069,1.9062,1.9068,107200000.0
2009-01-09 21:58:00,1.9071,1.9071,1.90655,1.9067,121800000.0
2009-01-09 21:59:00,1.90685,1.9075,1.90655,1.90695,111600000.0
2009-01-09 22:00:00,1.90685,1.90755,1.9066,1.90705,114400000.0
2009-01-09 22:01:00,1.90705,1.9072,1.906,1.90615,87800000.0
2009-01-09 22:02:00,1.90625,1.90625,1.90575,1.9062,99800000.0
2009-01-09 22:03:00,1.90615,1.9063,1.906,1.90615,72800000.0
2009-01-09 22:04:00,1.9063,1.9065,1.9059,1.9063,58400000.0
2009-01-09 22:05:00,1.9064,1.9064,1.9047,1.9048,136400000.0
2009-01-09 22:06:00,1.9049,1.90585,1.9048,1.905,102400000.0
2009-01-09 22:07:00,1.905,1.90515,1.90435,1.90475,119600000.0
2009-01-09 22:08:00,1.9049,1.9051,1.9049,1.90495,39600000.0
2009-01-09 22:09:00,1.90495,1.9052,1.90485,1.90485,22000000.0
2009-01-09 22:10:00,1.90555,1.9061,1.9051,1.906,59600000.0
2009-01-09 22:11:00,1.9061,1.90615,1.9051,1.90515,176200000.0
2009-01-09 22:12:00,1.90525,1.9064,1.90525,1.90635,145000000.0
2009-01-09 22:13:00,1.90635,1.9064,1.9055,1.9055,68400000.0
2009-01-09 22:14:00,1.9056,1.90575,1.90495,1.9053,75000000.0
2009-01-09 22:15:00,1.90565,1.90575,1.90465,1.9052,121000000.0
2009-01-09 22:16:00,1.9052,1.90555,1.90485,1.9051,52800000.0
2009-01-09 22:17:00,1.90515,1.90515,1.90475,1.9049,44800000.0
2009-01-09 22:18:00,1.9049,1.90605,1.90305,1.90345,89600000.0
2009-01-09 22:19:00,1.9036,1.9055,1.90265,1.90435,182200000.0
2009-01-09 22:20:00,1.9041,1.90475,1.90245,1.90275,103600000.0
2009-01-09 22:21:00,1.9028,1.9042,1.9023,1.9039,117200000.0
2009-01-09 22:22:00,1.9036,1.90385,1.90345,1.90385,59400000.0
2009-01-09 22:23:00,1.90375,1.90375,1.9028,1.9029,71200000.0
2009-01-09 22:24:00,1.9029,1.9042,1.90285,1.90355,84000000.0
2009-01-09 22:25:00,1.9034,1.90425,1.9034,1.90365,91600000.0
2009-01-09 22:26:00,1.90365,1.90695,1.9036,1.9063,125400000.0
2009-01-09 22:27:00,1.9063,1.90635,1.9054,1.90585,104400000.0
2009-01-09 22:28:00,1.90585,1.90615,1.9057,1.90595,30200000.0
2009-01-09 22:29:00,1.9061,1.9062,1.905,1.9051,70800000.0
2009-01-09 22:30:00,1.90505,1.90635,1.90505,1.90595,57800000.0
2009-01-09 22:31:00,1.9059,1.9062,1.9049,1.90525,107800000.0
2009-01-09 22:32:00,1.90535,1.90585,1.9048,1.9054,103000000.0
2009-01-09 22:33:00,1.90555,1.9057,1.90475,1.90505,108200000.0
2009-01-09 22:34:00,1.905,1.90505,1.90485,1.905,28400000.0
2009-01-09 22:35:00,1.9049,1.905,1.9048,1.9049,25800000.0
2009-01-09 22:36:00,1.9048,1.90515,1.9048,1.9051,45000000.0
2009-01-09 22:37:00,1.9051,1.9052,1.905,1.9051,43600000.0
2009-01-09 22:38:00,1.9051,1.90595,1.9051,1.9058,39800000.0
2009-01-09 22:39:00,1.9058,1.9058,1.90545,1.90545,18200000.0
2009-01-09 22:40:00,1.9055,1.90575,1.9053,1.90575,31800000.0
2009-01-09 22:41:00,1.9057,1.90625,1.9057,1.9059,62000000.0
2009-01-09 22:42:00,1.90595,1.90605,1.9059,1.9059,39600000.0
2009-01-09 22:43:00,1.9059,1.90605,1.9051,1.9057,75600000.0
2009-01-09 22:44:00,1.9059,1.90595,1.905,1.90585,61200000.0
2009-01-09 22:45:00,1.90585,1.90595,1.90565,1.90565,33000000.0
2009-01-09 22:46:00,1.90565,1.9057,1.9049,1.9057,65600000.0
2009-01-09 22:47:00,1.9057,1.90615,1.90565,1.9057,50400000.0
2009-01-09 22:48:00,1.9057,1.90585,1.90495,1.90555,55800000.0
2009-01-09 22:49:00,1.9057,1.9057,1.9055,1.90555,11000000.0
2009-01-09 22:50:00,1.90555,1.9058,1.90485,1.90515,71800000.0
2009-01-09 22:51:00,1.9053,1.90605,1.9053,1.90585,56600000.0
2009-01-09 22:52:00,1.90605,1.90625,1.9056,1.90615,84000000.0
2009-01-09 22:53:00,1.9062,1.9074,1.90575,1.90725,115800000.0
2009-01-09 22:54:00,1.9069,1.9075,1.90635,1.90745,95400000.0
2009-01-09 22:55:00,1.9076,1.90855,1.9075,1.9084,132400000.0
2009-01-09 22:56:00,1.9084,1.9088,1.90825,1.90855,111000000.0
2009-01-09 22:57:00,1.9084,1.91035,1.9084,1.91,132600000.0
2009-01-09 22:58:00,1.90995,1.9112,1.9096,1.91095,107400000.0
2009-01-09 22:59:00,1.911,1.9113,1.9109,1.91105,48600000.0
2009-01-09 23:00:00,1.9112,1.9117,1.9104,1.9104,78400000.0
2009-01-09 23:01:00,1.91035,1.91125,1.91,1.9104,108000000.0
2009-01-09 23:02:00,1.91045,1.9118,1.9102,1.91115,159800000.0
2009-01-09 23:03:00,1.911,1.9115,1.911,1.9115,69800000.0
2009-01-09 23:04:00,1.9114,1.91215,1.9113,1.9119,65400000.0
2009-01-09 23:05:00,1.9118,1.9118,1.91085,1.91135,52800000.0
2009-01-09 23:06:00,1.91135,1.91135,1.91015,1.9103,51600000.0
2009-01-09 23:07:00,1.91045,1.91135,1.91025,1.91045,60000000.0
2009-01-09 23:08:00,1.9105,1.9114,1.91035,1.91135,56000000.0
2009-01-09 23:09:00,1.9114,1.91175,1.9113,1.91155,35000000.0
2009-01-09 23:10:00,1.91185,1.91185,1.9114,1.9117,27200000.0
2009-01-09 23:11:00,1.91155,1.91185,1.9115,1.91185,12800000.0
2009-01-09 23:12:00,1.91195,1.91195,1.91135,1.91135,9600000.0
2009-01-09 23:13:00,1.91145,1.91145,1.9105,1.91065,34400000.0
2009-01-09 23:14:00,1.9106,1.91085,1.9106,1.9108,25800000.0
2009-01-09 23:15:00,1.91065,1.91065,1.91015,1.91015,17600000.0
2009-01-09 23:16:00,1.9101,1.9101,1.9092,1.9093,40600000.0
2009-01-09 23:17:00,1.90935,1.90955,1.9093,1.9093,19800000.0
2009-01-09 23:18:00,1.90935,1.90955,1.90935,1.90945,8800000.0
2009-01-09 23:19:00,1.9095,1.9105,1.9095,1.9104,33000000.0
2009-01-09 23:20:00,1.91045,1.9116,1.9101,1.91105,85000000.0
2009-01-09 23:21:00,1.9107,1.9111,1.9107,1.9111,39800000.0
2009-01-09 23:22:00,1.9111,1.9111,1.91095,1.9111,6600000.0
2009-01-09 23:23:00,1.91095,1.9112,1.9109,1.9111,17000000.0
2009-01-09 23:24:00,1.91105,1.91105,1.91065,1.91075,48800000.0
2009-01-09 23:25:00,1.91085,1.91105,1.91045,1.91105,60400000.0
2009-01-09 23:26:00,1.9111,1.9111,1.911,1.911,4400000.0
2009-01-09 23:27:00,1.911,1.91115,1.91095,1.91115,53200000.0
2009-01-09 23:28:00,1.9111,1.91185,1.9109,1.9118,67400000.0
2009-01-09 23:29:00,1.91185,1.9131,1.91185,1.91305,95400000.0
2009-01-09 23:30:00,1.913,1.913,1.91275,1.91295,50200000.0
2009-01-09 23:31:00,1.9132,1.9134,1.91255,1.91255,31400000.0
2009-01-09 23:32:00,1.91245,1.91285,1.91245,1.9127,26400000.0
2009-01-09 23:33:00,1.9126,1.9126,1.91255,1.91255,17400000.0
2009-01-09 23:34:00,1.91245,1.91275,1.91245,1.91265,26400000.0
2009-01-09 23:35:00,1.9127,1.91295,1.9126,1.9126,8000000.0
2009-01-09 23:36:00,1.9127,1.91275,1.91165,1.91215,22600000.0
2009-01-09 23:37:00,1.9121,1.91245,1.91165,1.91215,47200000.0
2009-01-09 23:38:00,1.912,1.91235,1.91155,1.91235,29600000.0
2009-01-09 23:39:00,1.9123,1.91405,1.91225,1.9136,97400000.0
2009-01-09 23:40:00,1.91305,1.914,1.9128,1.913,50800000.0
2009-01-09 23:41:00,1.9129,1.91305,1.9128,1.9129,25000000.0
2009-01-09 23:42:00,1.9129,1.9132,1.9124,1.91255,56600000.0
2009-01-09 23:43:00,1.91245,1.91245,1.9105,1.9108,128800000.0
2009-01-09 23:44:00,1.9107,1.91085,1.91055,1.91055,15400000.0
2009-01-09 23:45:00,1.91,1.9119,1.90965,1.91115,73000000.0
2009-01-09 23:46:00,1.9111,1.9111,1.90995,1.9104,47800000.0
2009-01-09 23:47:00,1.91045,1.9107,1.90935,1.90955,81800000.0
2009-01-09 23:48:00,1.90975,1.90975,1.90875,1.90895,74800000.0
2009-01-09 23:49:00,1.909,1.90915,1.909,1.909,8800000.0
2009-01-09 23:50:00,1.90865,1.9087,1.90695,1.90725,113000000.0
2009-01-09 23:51:00,1.9084,1.9086,1.90705,1.9083,125800000.0
2009-01-09 23:52:00,1.9083,1.9087,1.9083,1.9084,63800000.0
2009-01-09 23:53:00,1.9084,1.9084,1.9069,1.90755,113400000.0
2009-01-09 23:54:00,1.90695,1.9092,1.90685,1.9092,46200000.0
2009-01-09 23:55:00,1.9091,1.9094,1.9068,1.9083,71400000.0
2009-01-09 23:56:00,1.9083,1.90965,1.9083,1.90965,39800000.0
2009-01-09 23:57:00,1.9099,1.9106,1.9085,1.9095,80400000.0
2009-01-09 23:58:00,1.90945,1.9106,1.90945,1.9102,38200000.0
2009-01-09 23:59:00,1.91035,1.91555,1.9096,1.91535,81400000.0
2009-01-12 00:00:00,1.9252,1.9252,1.9252,1.9252,14000000.0
2009-01-12 00:01:00,1.9252,1.9252,1.92415,1.9244,26200000.0
2009-01-12 00:02:00,1.9243,1.9247,1.9236,1.9236,25600000.0
2009-01-12 00:03:00,1.92415,1.92415,1.92365,1.92415,8000000.0
2009-01-12 00:04:00,1.92435,1.9247,1.9239,1.9247,27000000.0
2009-01-12 00:05:00,1.9248,1.9258,1.9242,1.9257,102000000.0
2009-01-12 00:06:00,1.92585,1.9276,1.9258,1.9264,40600000.0
2009-01-12 00:07:00,1.9265,1.92665,1.9251,1.92555,78600000.0
2009-01-12 00:08:00,1.92565,1.92565,1.92525,1.92555,7400000.0
2009-01-12 00:09:00,1.92565,1.9262,1.92555,1.92585,39200000.0
2009-01-12 00:10:00,1.926,1.926,1.9255,1.92575,63000000.0
2009-01-12 00:11:00,1.92575,1.927,1.9256,1.9266,65200000.0
2009-01-12 00:12:00,1.9264,1.9264,1.92565,1.92565,23400000.0
2009-01-12 00:13:00,1.9258,1.9261,1.92565,1.926,74000000.0
2009-01-12 00:14:00,1.9262,1.92685,1.92555,1.92605,50800000.0
2009-01-12 00:15:00,1.9259,1.9261,1.9258,1.9258,17400000.0
2009-01-12 00:16:00,1.9259,1.92755,1.9258,1.9271,57000000.0
2009-01-12 00:17:00,1.9274,1.928,1.9274,1.9277,68200000.0
2009-01-12 00:18:00,1.9278,1.92815,1.92735,1.9278,100200000.0
2009-01-12 00:19:00,1.9278,1.92835,1.92725,1.928,76000000.0
2009-01-12 00:20:00,1.9282,1.9282,1.92725,1.9275,44400000.0
2009-01-12 00:21:00,1.9275,1.9279,1.92735,1.9279,13000000.0
2009-01-12 00:22:00,1.9282,1.9282,1.92755,1.9276,46600000.0
2009-01-12 00:23:00,1.92795,1.92795,1.92745,1.92745,6400000.0
2009-01-12 00:24:00,1.9276,1.9276,1.9268,1.9269,60800000.0
2009-01-12 00:25:00,1.9271,1.9273,1.9269,1.9269,43200000.0
2009-01-12 00:26:00,1.9269,1.9272,1.92615,1.92675,80600000.0
2009-01-12 00:27:00,1.9265,1.9269,1.9261,1.9264,61600000.0
2009-01-12 00:28:00,1.9165,1.9171,1.9165,1.9168,12800000.0
2009-01-12 00:29:00,1.9266,1.9266,1.9262,1.9262,12800000.0
2009-01-12 00:30:00,1.92635,1.92675,1.92585,1.9261,17400000.0
2009-01-12 00:31:00,1.9261,1.9267,1.92605,1.9266,36200000.0
2009-01-12 00:32:00,1.92665,1.927,1.92645,1.92645,10400000.0
2009-01-12 00:33:00,1.92665,1.9268,1.9265,1.9265,4000000.0
2009-01-12 00:34:00,1.92665,1.9267,1.92665,1.9267,7400000.0
2009-01-12 00:35:00,1.9263,1.9263,1.926,1.92625,8600000.0
2009-01-12 00:36:00,1.9262,1.9262,1.9262,1.9262,1600000.0
2009-01-12 00:37:00,1.9262,1.9262,1.9258,1.926,11200000.0
2009-01-12 00:38:00,1.9262,1.92625,1.92615,1.9262,6200000.0
2009-01-12 00:39:00,1.9262,1.92635,1.92545,1.9258,55400000.0
2009-01-12 00:40:00,1.9258,1.9265,1.9254,1.9258,44400000.0
2009-01-12 00:41:00,1.92595,1.9261,1.9252,1.9252,22400000.0
2009-01-12 00:42:00,1.9254,1.9254,1.9244,1.9244,77200000.0
2009-01-12 00:43:00,1.9245,1.925,1.9245,1.925,11200000.0
2009-01-12 00:44:00,1.9246,1.9252,1.92455,1.9252,44200000.0
2009-01-12 00:45:00,1.9252,1.9252,1.9244,1.92485,38200000.0
2009-01-12 00:46:00,1.92495,1.92495,1.92495,1.92495,6400000.0
2009-01-12 00:47:00,1.92495,1.92535,1.9249,1.92535,27000000.0
2009-01-12 00:48:00,1.9255,1.9255,1.92415,1.92415,66600000.0
2009-01-12 00:49:00,1.9243,1.925,1.92425,1.92445,104000000.0
2009-01-12 00:50:00,1.9246,1.92575,1.9242,1.9249,161400000.0
2009-01-12 00:51:00,1.925,1.9252,1.92435,1.92435,46400000.0
2009-01-12 00:52:00,1.9245,1.9253,1.9245,1.9247,28800000.0
2009-01-12 00:53:00,1.9248,1.92495,1.9239,1.9239,100400000.0
2009-01-12 00:54:00,1.924,1.9245,1.924,1.9243,43400000.0
2009-01-12 00:55:00,1.9243,1.9243,1.9236,1.9236,4800000.0
2009-01-12 00:56:00,1.9237,1.924,1.9232,1.9232,57400000.0
2009-01-12 00:57:00,1.9232,1.92395,1.9219,1.9225,140400000.0
2009-01-12 00:58:00,1.9225,1.9236,1.9224,1.9229,109000000.0
2009-01-12 00:59:00,1.9234,1.9238,1.922,1.92275,141000000.0
2009-01-12 01:00:00,1.92255,1.9249,1.9225,1.92285,125400000.0
2009-01-12 01:01:00,1.9229,1.92325,1.9215,1.9224,196200000.0
2009-01-12 01:02:00,1.92255,1.92255,1.92035,1.92105,103600000.0
2009-01-12 01:03:00,1.92105,1.92105,1.91885,1.91985,137400000.0
2009-01-12 01:04:00,1.9198,1.92075,1.9198,1.9207,71600000.0
2009-01-12 01:05:00,1.9203,1.92065,1.9197,1.9205,191000000.0
2009-01-12 01:06:00,1.92055,1.92065,1.9192,1.91995,69800000.0
2009-01-12 01:07:00,1.9199,1.92035,1.9188,1.9193,203200000.0
2009-01-12 01:08:00,1.91925,1.92005,1.9189,1.9197,139000000.0
2009-01-12 01:09:00,1.91935,1.9198,1.9192,1.91975,92200000.0
2009-01-12 01:10:00,1.9196,1.91995,1.9196,1.91995,36200000.0
2009-01-12 01:11:00,1.9199,1.9199,1.9194,1.9197,57400000.0
2009-01-12 01:12:00,1.91995,1.92085,1.9197,1.9207,90600000.0
2009-01-12 01:13:00,1.9206,1.92115,1.9203,1.9203,79800000.0
2009-01-12 01:14:00,1.9203,1.92035,1.9198,1.9199,54400000.0
2009-01-12 01:15:00,1.9197,1.9201,1.91915,1.91985,87600000.0
2009-01-12 01:16:00,1.92,1.9201,1.919,1.91975,130400000.0
2009-01-12 01:17:00,1.91965,1.91985,1.9168,1.9173,294000000.0
2009-01-12 01:18:00,1.9173,1.91825,1.9171,1.9173,221600000.0
2009-01-12 01:19:00,1.9173,1.9173,1.91685,1.9173,90600000.0
2009-01-12 01:20:00,1.9173,1.91745,1.9171,1.9174,62000000.0
2009-01-12 01:21:00,1.9174,1.91755,1.9171,1.9174,73200000.0
2009-01-12 01:22:00,1.9174,1.91775,1.9171,1.9173,125000000.0
2009-01-12 01:23:00,1.9173,1.9175,1.91675,1.9171,115200000.0
2009-01-12 01:24:00,1.91705,1.9174,1.9168,1.9173,127000000.0
2009-01-12 01:25:00,1.9173,1.91745,1.91705,1.91725,61000000.0
2009-01-12 01:26:00,1.9173,1.91735,1.9164,1.9164,50600000.0
2009-01-12 01:27:00,1.91645,1.9165,1.9163,1.9163,25600000.0
2009-01-12 01:28:00,1.91635,1.91705,1.91635,1.91645,6400000.0
2009-01-12 01:29:00,1.91675,1.91765,1.9164,1.91755,135800000.0
2009-01-12 01:30:00,1.9175,1.9175,1.91715,1.91715,81400000.0
2009-01-12 01:31:00,1.9173,1.91785,1.9171,1.9174,100800000.0
2009-01-12 01:32:00,1.9175,1.91825,1.9175,1.91825,37600000.0
2009-01-12 01:33:00,1.91815,1.9195,1.91795,1.9193,154000000.0
2009-01-12 01:34:00,1.9193,1.9193,1.91795,1.9185,155800000.0
2009-01-12 01:35:00,1.91795,1.91865,1.91795,1.91805,76800000.0
2009-01-12 01:36:00,1.9178,1.91865,1.91765,1.9184,52800000.0
2009-01-12 01:37:00,1.91845,1.91855,1.9183,1.91855,17600000.0
2009-01-12 01:38:00,1.91865,1.91925,1.91865,1.9192,32000000.0
2009-01-12 01:39:00,1.91925,1.91935,1.9189,1.91895,41600000.0
2009-01-12 01:40:00,1.9191,1.91915,1.91895,1.91915,20600000.0
2009-01-12 01:41:00,1.9191,1.9195,1.91875,1.9194,20800000.0
2009-01-12 01:42:00,1.9192,1.9194,1.91915,1.9194,49400000.0
2009-01-12 01:43:00,1.9193,1.91965,1.91905,1.91945,51800000.0
2009-01-12 01:44:00,1.9195,1.9201,1.9195,1.9201,35800000.0
2009-01-12 01:45:00,1.9202,1.92125,1.91975,1.9199,114800000.0
2009-01-12 01:46:00,1.92,1.9204,1.9198,1.92,77600000.0
2009-01-12 01:47:00,1.9201,1.9205,1.9199,1.9205,64800000.0
2009-01-12 01:48:00,1.9205,1.9205,1.92005,1.9201,16000000.0
2009-01-12 01:49:00,1.9201,1.9208,1.9201,1.9208,47000000.0
2009-01-12 01:50:00,1.9211,1.9211,1.92005,1.9202,97000000.0
2009-01-12 01:51:00,1.92015,1.92055,1.91965,1.92005,98600000.0
2009-01-12 01:52:00,1.92,1.92015,1.91925,1.9195,197400000.0
2009-01-12 01:53:00,1.91955,1.91965,1.9184,1.91855,143000000.0
2009-01-12 01:54:00,1.9185,1.91945,1.9185,1.91945,104000000.0
2009-01-12 01:55:00,1.91935,1.91995,1.9192,1.9193,52800000.0
2009-01-12 01:56:00,1.91925,1.91995,1.9189,1.91995,38400000.0
2009-01-12 01:57:00,1.92,1.92025,1.9188,1.9188,49600000.0
2009-01-12 01:58:00,1.9189,1.9193,1.91875,1.9189,41600000.0
2009-01-12 01:59:00,1.91865,1.9195,1.91865,1.91945,55800000.0
2009-01-12 02:00:00,1.9194,1.9204,1.91925,1.9204,67000000.0
2009-01-12 02:01:00,1.9204,1.9206,1.91975,1.91975,69600000.0
2009-01-12 02:02:00,1.91965,1.92005,1.91945,1.9197,48800000.0
2009-01-12 02:03:00,1.9199,1.91995,1.91925,1.9196,48000000.0
2009-01-12 02:04:00,1.91925,1.91975,1.919,1.9194,89800000.0
2009-01-12 02:05:00,1.91925,1.9194,1.91805,1.9181,48000000.0
2009-01-12 02:06:00,1.91815,1.91845,1.91765,1.9178,96000000.0
2009-01-12 02:07:00,1.9177,1.91775,1.91675,1.91675,94400000.0
2009-01-12 02:08:00,1.91685,1.9175,1.91685,1.9173,73600000.0
2009-01-12 02:09:00,1.9173,1.9176,1.91715,1.91735,51200000.0
2009-01-12 02:10:00,1.9173,1.9173,1.9169,1.9169,46400000.0
2009-01-12 02:11:00,1.91695,1.91765,1.91675,1.91745,56000000.0
2009-01-12 02:12:00,1.9175,1.9175,1.9168,1.9171,12800000.0
2009-01-12 02:13:00,1.9171,1.9171,1.91695,1.91695,6400000.0
2009-01-12 02:14:00,1.91695,1.91725,1.91675,1.9171,36800000.0
2009-01-12 02:15:00,1.9171,1.9173,1.91705,1.91715,20800000.0
2009-01-12 02:16:00,1.91715,1.91755,1.91705,1.9173,75200000.0
2009-01-12 02:17:00,1.9173,1.91735,1.9169,1.91695,40000000.0
2009-01-12 02:18:00,1.91695,1.9172,1.91645,1.91705,104000000.0
2009-01-12 02:19:00,1.9169,1.91715,1.91665,1.91675,75200000.0
2009-01-12 02:20:00,1.9169,1.91695,1.9163,1.91665,78400000.0
2009-01-12 02:21:00,1.91665,1.91665,1.916,1.9163,113600000.0
2009-01-12 02:22:00,1.9163,1.9167,1.916,1.91655,65600000.0
2009-01-12 02:23:00,1.91675,1.91675,1.91645,1.9166,31400000.0
2009-01-12 02:24:00,1.91665,1.91695,1.9166,1.91665,56000000.0
2009-01-12 02:25:00,1.91675,1.91695,1.91665,1.91665,12800000.0
2009-01-12 02:26:00,1.9168,1.91705,1.9168,1.9168,20800000.0
2009-01-12 02:27:00,1.91675,1.917,1.91645,1.9166,38400000.0
2009-01-12 02:28:00,1.91685,1.91685,1.91375,1.91615,164800000.0
2009-01-12 02:29:00,1.9161,1.9166,1.9157,1.91635,105600000.0
2009-01-12 02:30:00,1.9164,1.9173,1.91565,1.9158,35200000.0
2009-01-12 02:31:00,1.9157,1.9165,1.9156,1.91635,62400000.0
2009-01-12 02:32:00,1.91635,1.9166,1.9162,1.91635,40000000.0
2009-01-12 02:33:00,1.9165,1.91675,1.9165,1.91675,24000000.0
2009-01-12 02:34:00,1.91695,1.91695,1.9164,1.91655,65600000.0
2009-01-12 02:35:00,1.91655,1.91755,1.91645,1.91695,97600000.0
2009-01-12 02:36:00,1.917,1.9171,1.91625,1.91685,89600000.0
2009-01-12 02:37:00,1.91705,1.919,1.91685,1.9182,162400000.0
2009-01-12 02:38:00,1.91905,1.91965,1.91825,1.9192,138800000.0
2009-01-12 02:39:00,1.9193,1.9193,1.91835,1.9187,91200000.0
2009-01-12 02:40:00,1.9186,1.91905,1.91785,1.91895,110400000.0
2009-01-12 02:41:00,1.91905,1.92085,1.9189,1.92085,119800000.0
2009-01-12 02:42:00,1.921,1.9221,1.9198,1.91995,131800000.0
2009-01-12 02:43:00,1.9199,1.9211,1.9197,1.91995,101600000.0
2009-01-12 02:44:00,1.92,1.92135,1.92,1.9209,109000000.0
2009-01-12 02:45:00,1.921,1.9214,1.9205,1.92065,206400000.0
2009-01-12 02:46:00,1.92065,1.92085,1.92,1.92025,428800000.0
2009-01-12 02:47:00,1.92025,1.9204,1.9201,1.92015,128000000.0
2009-01-12 02:48:00,1.92025,1.9204,1.92005,1.92005,102400000.0
2009-01-12 02:49:00,1.9201,1.92065,1.92005,1.92045,259200000.0
2009-01-12 02:50:00,1.92045,1.92095,1.92025,1.92075,260800000.0
2009-01-12 02:51:00,1.9206,1.92085,1.92015,1.92015,216000000.0
2009-01-12 02:52:00,1.91995,1.92175,1.91995,1.92175,112200000.0
2009-01-12 02:53:00,1.92175,1.92175,1.9208,1.92085,40000000.0
2009-01-12 02:54:00,1.92085,1.92145,1.92075,1.92075,10600000.0
2009-01-12 02:55:00,1.92095,1.92095,1.92085,1.92085,3200000.0
2009-01-12 02:56:00,1.92095,1.92095,1.92085,1.9209,6400000.0
2009-01-12 02:57:00,1.921,1.92165,1.921,1.92165,24000000.0
2009-01-12 02:58:00,1.92175,1.92195,1.9208,1.921,100000000.0
2009-01-12 02:59:00,1.921,1.92175,1.921,1.92115,31200000.0
2009-01-12 03:00:00,1.92125,1.92135,1.9211,1.9211,15400000.0
2009-01-12 03:01:00,1.92105,1.9214,1.92105,1.92125,19200000.0
2009-01-12 03:02:00,1.9214,1.9217,1.92095,1.9213,41600000.0
2009-01-12 03:03:00,1.92145,1.92285,1.9208,1.9228,114400000.0
2009-01-12 03:04:00,1.92265,1.92285,1.9224,1.9225,30400000.0
2009-01-12 03:05:00,1.92265,1.9228,1.9219,1.9219,25600000.0
2009-01-12 03:06:00,1.9219,1.9228,1.9218,1.9223,119400000.0
2009-01-12 03:07:00,1.9225,1.9229,1.92225,1.9229,20800000.0
2009-01-12 03:08:00,1.9228,1.9234,1.92255,1.92265,64000000.0
2009-01-12 03:09:00,1.9227,1.9227,1.92165,1.9221,62400000.0
2009-01-12 03:10:00,1.92215,1.92255,1.92185,1.9221,30400000.0
2009-01-12 03:11:00,1.92225,1.9234,1.922,1.92325,52800000.0
2009-01-12 03:12:00,1.92335,1.92355,1.9227,1.92355,28800000.0
2009-01-12 03:13:00,1.9236,1.92445,1.92355,1.9241,64000000.0
2009-01-12 03:14:00,1.9242,1.92495,1.92385,1.9246,67200000.0
2009-01-12 03:15:00,1.92475,1.9248,1.9237,1.92375,49000000.0
2009-01-12 03:16:00,1.92395,1.9242,1.92365,1.92415,28200000.0
2009-01-12 03:17:00,1.9238,1.9243,1.9238,1.9243,33600000.0
2009-01-12 03:18:00,1.9244,1.9249,1.92385,1.9243,179200000.0
2009-01-12 03:19:00,1.9243,1.9246,1.9231,1.92325,100000000.0
2009-01-12 03:20:00,1.9233,1.9236,1.92315,1.9233,41600000.0
2009-01-12 03:21:00,1.92345,1.92415,1.9233,1.9239,33600000.0
2009-01-12 03:22:00,1.92395,1.92395,1.9229,1.92385,43200000.0
2009-01-12 03:23:00,1.92395,1.92415,1.92335,1.92355,51200000.0
2009-01-12 03:24:00,1.92355,1.92415,1.9234,1.9235,64000000.0
2009-01-12 03:25:00,1.92375,1.92425,1.9236,1.92395,80000000.0
2009-01-12 03:26:00,1.92415,1.92475,1.92385,1.9246,70400000.0
2009-01-12 03:27:00,1.92465,1.92495,1.92435,1.9249,44200000.0
2009-01-12 03:28:00,1.92495,1.92515,1.92495,1.92515,4800000.0
2009-01-12 03:29:00,1.925,1.925,1.9246,1.925,25600000.0
2009-01-12 03:30:00,1.925,1.92525,1.9244,1.9244,61800000.0
2009-01-12 03:31:00,1.9244,1.9245,1.92375,1.9239,39400000.0
2009-01-12 03:32:00,1.92395,1.9243,1.9238,1.9243,28200000.0
2009-01-12 03:33:00,1.92415,1.92435,1.92365,1.92395,46400000.0
2009-01-12 03:34:00,1.92405,1.92405,1.92315,1.92335,92600000.0
2009-01-12 03:35:00,1.9233,1.9242,1.92305,1.92325,72800000.0
2009-01-12 03:36:00,1.9234,1.9237,1.92325,1.9237,39400000.0
2009-01-12 03:37:00,1.92385,1.92385,1.9235,1.9235,31200000.0
2009-01-12 03:38:00,1.9235,1.9238,1.9234,1.92345,25600000.0
2009-01-12 03:39:00,1.92345,1.9243,1.92345,1.9237,53800000.0
2009-01-12 03:40:00,1.9238,1.92425,1.9236,1.9242,69000000.0
2009-01-12 03:41:00,1.9243,1.92435,1.9237,1.92435,46600000.0
2009-01-12 03:42:00,1.92445,1.9261,1.92415,1.92465,130600000.0
2009-01-12 03:43:00,1.92475,1.92475,1.9238,1.9242,82200000.0
2009-01-12 03:44:00,1.92415,1.92415,1.92365,1.92365,29600000.0
2009-01-12 03:45:00,1.92375,1.9243,1.9237,1.9237,32000000.0
2009-01-12 03:46:00,1.9238,1.92385,1.92375,1.92385,8000000.0
2009-01-12 03:47:00,1.92415,1.92425,1.9226,1.9227,65600000.0
2009-01-12 03:48:00,1.9227,1.9235,1.922,1.9235,66800000.0
2009-01-12 03:49:00,1.9235,1.9235,1.92315,1.9233,45200000.0
2009-01-12 03:50:00,1.9233,1.9233,1.9226,1.9226,95200000.0
2009-01-12 03:51:00,1.92265,1.92325,1.9224,1.92315,82600000.0
2009-01-12 03:52:00,1.92315,1.92315,1.92225,1.92225,95400000.0
2009-01-12 03:53:00,1.92235,1.9224,1.92235,1.92235,16200000.0
2009-01-12 03:54:00,1.92245,1.92265,1.92235,1.9226,43000000.0
2009-01-12 03:55:00,1.92225,1.9226,1.92185,1.92205,65800000.0
2009-01-12 03:56:00,1.92205,1.92225,1.92025,1.92125,138200000.0
2009-01-12 03:57:00,1.92145,1.9216,1.92065,1.92105,102800000.0
2009-01-12 03:58:00,1.92105,1.9213,1.921,1.9213,13600000.0
2009-01-12 03:59:00,1.9213,1.9216,1.92125,1.92135,38800000.0
2009-01-12 04:00:00,1.9214,1.92155,1.9211,1.9211,47200000.0
2009-01-12 04:01:00,1.9211,1.9211,1.92105,1.9211,20000000.0
2009-01-12 04:02:00,1.92125,1.92165,1.92125,1.92165,40800000.0
2009-01-12 04:03:00,1.9217,1.92215,1.92155,1.92165,80600000.0
2009-01-12 04:04:00,1.92175,1.92205,1.92175,1.92205,18400000.0
2009-01-12 04:05:00,1.92195,1.92195,1.9214,1.9219,43400000.0
2009-01-12 04:06:00,1.92205,1.92225,1.9213,1.92135,99000000.0
2009-01-12 04:07:00,1.92135,1.9215,1.9212,1.9214,41000000.0
2009-01-12 04:08:00,1.92155,1.92185,1.92155,1.92175,15000000.0
2009-01-12 04:09:00,1.92185,1.9222,1.92175,1.92195,91000000.0
2009-01-12 04:10:00,1.9221,1.9222,1.9213,1.92135,50400000.0
2009-01-12 04:11:00,1.9216,1.92225,1.92135,1.92205,61600000.0
2009-01-12 04:12:00,1.92205,1.92205,1.9213,1.9218,97800000.0
2009-01-12 04:13:00,1.9218,1.9221,1.92175,1.9221,31000000.0
2009-01-12 04:14:00,1.9221,1.9223,1.9221,1.92225,40800000.0
2009-01-12 04:15:00,1.92215,1.92285,1.9221,1.92285,89200000.0
2009-01-12 04:16:00,1.9228,1.9232,1.9227,1.92275,123800000.0
2009-01-12 04:17:00,1.92265,1.92275,1.9225,1.92255,33400000.0
2009-01-12 04:18:00,1.9226,1.92275,1.92255,1.92275,24000000.0
2009-01-12 04:19:00,1.9227,1.9227,1.92255,1.9227,16800000.0
2009-01-12 04:20:00,1.92265,1.92265,1.92265,1.92265,1600000.0
2009-01-12 04:21:00,1.92255,1.92265,1.92255,1.92265,16600000.0
2009-01-12 04:22:00,1.9226,1.9228,1.9225,1.92255,34000000.0
2009-01-12 04:23:00,1.92245,1.9227,1.9223,1.9223,42400000.0
2009-01-12 04:24:00,1.9223,1.9223,1.92085,1.92115,68000000.0
2009-01-12 04:25:00,1.92115,1.9212,1.9209,1.9212,26000000.0
2009-01-12 04:26:00,1.9212,1.9214,1.92075,1.9214,62600000.0
2009-01-12 04:27:00,1.92135,1.92175,1.92135,1.92155,63400000.0
2009-01-12 04:28:00,1.92155,1.9216,1.92095,1.92145,54200000.0
2009-01-12 04:29:00,1.9215,1.9218,1.9215,1.92155,34400000.0
2009-01-12 04:30:00,1.92155,1.9216,1.9214,1.92145,26400000.0
2009-01-12 04:31:00,1.92145,1.92255,1.92145,1.9223,50400000.0
2009-01-12 04:32:00,1.9222,1.9222,1.9222,1.9222,1600000.0
2009-01-12 04:33:00,1.92225,1.9225,1.9221,1.92225,89200000.0
2009-01-12 04:34:00,1.92225,1.92235,1.92155,1.9223,81000000.0
2009-01-12 04:35:00,1.92245,1.9229,1.92145,1.92175,92200000.0
2009-01-12 04:36:00,1.92165,1.922,1.92165,1.922,6000000.0
2009-01-12 04:37:00,1.9222,1.9222,1.92175,1.92175,49400000.0
2009-01-12 04:38:00,1.9217,1.9217,1.9217,1.9217,1600000.0
2009-01-12 04:39:00,1.9218,1.92185,1.92085,1.9211,29400000.0
2009-01-12 04:40:00,1.92115,1.9215,1.92115,1.92115,18200000.0
2009-01-12 04:41:00,1.92135,1.9214,1.92135,1.9214,6000000.0
2009-01-12 04:42:00,1.9213,1.92175,1.92095,1.92145,34400000.0
2009-01-12 04:43:00,1.9215,1.9216,1.9215,1.9216,14000000.0
2009-01-12 04:44:00,1.9216,1.92175,1.92155,1.92175,26800000.0
2009-01-12 04:45:00,1.92165,1.92165,1.92115,1.9213,43200000.0
2009-01-12 04:46:00,1.92135,1.9218,1.92135,1.9217,35600000.0
2009-01-12 04:47:00,1.92165,1.9217,1.9214,1.9215,36000000.0
2009-01-12 04:48:00,1.9215,1.92185,1.92135,1.92185,57800000.0
2009-01-12 04:49:00,1.92185,1.92195,1.9215,1.92165,90200000.0
2009-01-12 04:50:00,1.92185,1.92205,1.9218,1.9219,39400000.0
2009-01-12 04:51:00,1.92215,1.92245,1.9221,1.9221,12600000.0
2009-01-12 04:52:00,1.9223,1.92255,1.9217,1.9221,85600000.0
2009-01-12 04:53:00,1.9222,1.9222,1.92195,1.9222,20000000.0
2009-01-12 04:54:00,1.9307,1.9313,1.9303,1.9303,19000000.0
2009-01-12 04:55:00,1.922,1.92205,1.92175,1.92175,19000000.0
2009-01-12 04:56:00,1.92175,1.92205,1.92165,1.9218,34600000.0
2009-01-12 04:57:00,1.9218,1.92185,1.9216,1.9217,33200000.0
2009-01-12 04:58:00,1.9219,1.9219,1.92155,1.92155,9800000.0
2009-01-12 04:59:00,1.9217,1.9217,1.9211,1.92135,29200000.0
2009-01-12 05:00:00,1.92125,1.9218,1.9212,1.92155,22600000.0
2009-01-12 05:01:00,1.92155,1.92205,1.9213,1.9213,21000000.0
2009-01-12 05:02:00,1.92135,1.92135,1.921,1.92135,22200000.0
2009-01-12 05:03:00,1.92145,1.92165,1.9209,1.92105,31000000.0
2009-01-12 05:04:00,1.9212,1.92165,1.9212,1.92135,17600000.0
2009-01-12 05:05:00,1.92125,1.9218,1.9212,1.9214,34000000.0
2009-01-12 05:06:00,1.92165,1.92215,1.9216,1.92175,53600000.0
2009-01-12 05:07:00,1.92185,1.9224,1.92175,1.92235,56000000.0
2009-01-12 05:08:00,1.92235,1.92335,1.9219,1.9224,113800000.0
2009-01-12 05:09:00,1.9223,1.9226,1.92105,1.92105,111600000.0
2009-01-12 05:10:00,1.92135,1.92175,1.92135,1.92155,35400000.0
2009-01-12 05:11:00,1.92155,1.9219,1.92145,1.92185,33200000.0
2009-01-12 05:12:00,1.92175,1.9223,1.9217,1.92215,61000000.0
2009-01-12 05:13:00,1.92225,1.92295,1.92215,1.92295,42000000.0
2009-01-12 05:14:00,1.923,1.923,1.9227,1.9228,28600000.0
2009-01-12 05:15:00,1.9228,1.92315,1.9227,1.923,67400000.0
2009-01-12 05:16:00,1.9229,1.92405,1.9229,1.924,82400000.0
2009-01-12 05:17:00,1.924,1.9242,1.9237,1.9242,36000000.0
2009-01-12 05:18:00,1.9242,1.9242,1.923,1.92315,192000000.0
2009-01-12 05:19:00,1.92315,1.9239,1.92315,1.9237,69000000.0
2009-01-12 05:20:00,1.92385,1.92385,1.9235,1.92355,56200000.0
2009-01-12 05:21:00,1.9236,1.92425,1.92345,1.9238,110600000.0
2009-01-12 05:22:00,1.9239,1.9241,1.92375,1.92395,45400000.0
2009-01-12 05:23:00,1.92395,1.9241,1.92345,1.92355,39800000.0
2009-01-12 05:24:00,1.92375,1.92465,1.9232,1.92445,138600000.0
2009-01-12 05:25:00,1.92455,1.92565,1.92455,1.92565,45200000.0
2009-01-12 05:26:00,1.92575,1.92655,1.92505,1.9263,184000000.0
2009-01-12 05:27:00,1.9263,1.92765,1.92595,1.92705,181200000.0
2009-01-12 05:28:00,1.9271,1.933,1.92615,1.933,158200000.0
2009-01-12 05:29:00,1.9329,1.9329,1.93015,1.9305,327000000.0
2009-01-12 05:30:00,1.93055,1.93245,1.92995,1.93205,260400000.0
2009-01-12 05:31:00,1.93205,1.9345,1.93135,1.93355,257800000.0
2009-01-12 05:32:00,1.93375,1.93375,1.9317,1.9319,238000000.0
2009-01-12 05:33:00,1.9319,1.9319,1.9301,1.93065,244200000.0
2009-01-12 05:34:00,1.9305,1.93085,1.9288,1.9307,220000000.0
2009-01-12 05:35:00,1.9307,1.932,1.93065,1.93165,112200000.0
2009-01-12 05:36:00,1.93115,1.93115,1.92915,1.92945,114400000.0
2009-01-12 05:37:00,1.92955,1.9338,1.9294,1.9328,289000000.0
2009-01-12 05:38:00,1.93275,1.9333,1.93195,1.93235,212600000.0
2009-01-12 05:39:00,1.93235,1.93315,1.9314,1.9314,234800000.0
2009-01-12 05:40:00,1.9316,1.9316,1.9306,1.9307,154800000.0
2009-01-12 05:41:00,1.9307,1.9321,1.9307,1.93185,74000000.0
2009-01-12 05:42:00,1.9319,1.93255,1.9316,1.9322,116600000.0
2009-01-12 05:43:00,1.93235,1.93235,1.93115,1.93135,48600000.0
2009-01-12 05:44:00,1.93125,1.93375,1.9306,1.93265,130000000.0
2009-01-12 05:45:00,1.9328,1.93355,1.93235,1.93295,210200000.0
2009-01-12 05:46:00,1.93285,1.93375,1.93185,1.93195,246600000.0
2009-01-12 05:47:00,1.9321,1.9328,1.9312,1.93145,141000000.0
2009-01-12 05:48:00,1.93155,1.9317,1.93045,1.9317,115200000.0
2009-01-12 05:49:00,1.9317,1.93185,1.93095,1.9313,128200000.0
2009-01-12 05:50:00,1.9314,1.9314,1.93025,1.93105,194000000.0
2009-01-12 05:51:00,1.931,1.9319,1.93065,1.9318,153400000.0
2009-01-12 05:52:00,1.9318,1.93255,1.9318,1.93235,113800000.0
2009-01-12 05:53:00,1.9323,1.9323,1.931,1.931,155800000.0
2009-01-12 05:54:00,1.931,1.9316,1.9304,1.9304,107000000.0
2009-01-12 05:55:00,1.9304,1.93065,1.93015,1.93055,65600000.0
2009-01-12 05:56:00,1.93055,1.9307,1.9302,1.9307,76000000.0
2009-01-12 05:57:00,1.93055,1.93145,1.9303,1.93105,254800000.0
2009-01-12 05:58:00,1.93115,1.93195,1.93115,1.93165,93400000.0
2009-01-12 05:59:00,1.93165,1.9318,1.92995,1.931,91800000.0
2009-01-12 06:00:00,1.9311,1.9312,1.9308,1.93085,77600000.0
2009-01-12 06:01:00,1.93085,1.9313,1.93065,1.93115,103800000.0
2009-01-12 06:02:00,1.93105,1.93115,1.9301,1.9301,126600000.0
2009-01-12 06:03:00,1.93045,1.9306,1.93015,1.93055,62400000.0
2009-01-12 06:04:00,1.9307,1.9312,1.9304,1.9306,94400000.0
2009-01-12 06:05:00,1.93075,1.9311,1.93075,1.931,23200000.0
2009-01-12 06:06:00,1.9311,1.93145,1.93045,1.93085,93600000.0
2009-01-12 06:07:00,1.93085,1.93155,1.93085,1.93115,78600000.0
2009-01-12 06:08:00,1.93115,1.93195,1.9308,1.9317,96400000.0
2009-01-12 06:09:00,1.9317,1.9317,1.93115,1.93125,94800000.0
2009-01-12 06:10:00,1.9312,1.9315,1.9312,1.93135,42000000.0
2009-01-12 06:11:00,1.9314,1.9314,1.9312,1.9312,28000000.0
2009-01-12 06:12:00,1.93125,1.93125,1.93085,1.9309,48400000.0
2009-01-12 06:13:00,1.931,1.93145,1.9309,1.9313,147800000.0
2009-01-12 06:14:00,1.9313,1.9313,1.9303,1.93035,160200000.0
2009-01-12 06:15:00,1.93035,1.93155,1.9303,1.93125,147800000.0
2009-01-12 06:16:00,1.93125,1.93125,1.9304,1.93095,174200000.0
2009-01-12 06:17:00,1.931,1.9313,1.9309,1.9313,96600000.0
2009-01-12 06:18:00,1.9313,1.9314,1.9306,1.9314,135000000.0
2009-01-12 06:19:00,1.9314,1.93145,1.9309,1.9309,129200000.0
2009-01-12 06:20:00,1.93095,1.9315,1.9309,1.9315,84800000.0
2009-01-12 06:21:00,1.93165,1.9327,1.93145,1.9325,143800000.0
2009-01-12 06:22:00,1.93265,1.9341,1.9315,1.9334,224600000.0
2009-01-12 06:23:00,1.93335,1.9348,1.93275,1.9342,212200000.0
2009-01-12 06:24:00,1.93415,1.93555,1.9341,1.93475,183800000.0
2009-01-12 06:25:00,1.9349,1.9357,1.9346,1.9348,138400000.0
2009-01-12 06:26:00,1.9348,1.9351,1.93435,1.935,137800000.0
2009-01-12 06:27:00,1.9351,1.9387,1.93475,1.93785,259800000.0
2009-01-12 06:28:00,1.9373,1.93805,1.9365,1.9374,205600000.0
2009-01-12 06:29:00,1.9373,1.93755,1.93595,1.93655,231000000.0
2009-01-12 06:30:00,1.9369,1.9369,1.93595,1.93645,193400000.0
2009-01-12 06:31:00,1.93655,1.93675,1.9354,1.93605,171200000.0
2009-01-12 06:32:00,1.9361,1.9362,1.9353,1.9358,96200000.0
2009-01-12 06:33:00,1.9358,1.9364,1.9352,1.93555,147600000.0
2009-01-12 06:34:00,1.9356,1.93625,1.93545,1.93585,141400000.0
2009-01-12 06:35:00,1.93595,1.93595,1.935,1.9354,155800000.0
2009-01-12 06:36:00,1.93535,1.93615,1.93535,1.9357,113600000.0
2009-01-12 06:37:00,1.9357,1.93615,1.93525,1.9359,86200000.0
2009-01-12 06:38:00,1.93605,1.9362,1.9353,1.93555,46800000.0
2009-01-12 06:39:00,1.93555,1.93615,1.93535,1.9354,146200000.0
2009-01-12 06:40:00,1.9354,1.9359,1.9354,1.9359,116000000.0
2009-01-12 06:41:00,1.9359,1.9359,1.93475,1.9351,201200000.0
2009-01-12 06:42:00,1.93525,1.937,1.93525,1.93575,190200000.0
2009-01-12 06:43:00,1.93575,1.93575,1.9349,1.9356,113600000.0
2009-01-12 06:44:00,1.9357,1.93585,1.93535,1.9357,101600000.0
2009-01-12 06:45:00,1.9357,1.9363,1.93525,1.93605,141000000.0
2009-01-12 06:46:00,1.93615,1.93615,1.9349,1.9357,200200000.0
2009-01-12 06:47:00,1.93575,1.93605,1.93535,1.9358,117600000.0
2009-01-12 06:48:00,1.93585,1.9362,1.9355,1.93615,180200000.0
2009-01-12 06:49:00,1.93615,1.9368,1.9359,1.93655,154400000.0
2009-01-12 06:50:00,1.93655,1.93655,1.93615,1.93645,84600000.0
2009-01-12 06:51:00,1.9365,1.9366,1.9362,1.9362,54600000.0
2009-01-12 06:52:00,1.9364,1.9382,1.93635,1.9382,115200000.0
2009-01-12 06:53:00,1.93815,1.93815,1.9371,1.93745,85600000.0
2009-01-12 06:54:00,1.93745,1.93745,1.93725,1.93725,26400000.0
2009-01-12 06:55:00,1.93725,1.93775,1.93685,1.9376,133200000.0
2009-01-12 06:56:00,1.9376,1.93815,1.9366,1.9369,128800000.0
2009-01-12 06:57:00,1.9369,1.9381,1.93635,1.93805,92800000.0
2009-01-12 06:58:00,1.9381,1.9384,1.9367,1.93705,97800000.0
2009-01-12 06:59:00,1.9372,1.9376,1.9366,1.9376,100200000.0
2009-01-12 07:00:00,1.9375,1.9375,1.93735,1.9375,19200000.0
2009-01-12 07:01:00,1.93735,1.93735,1.9372,1.9372,11200000.0
2009-01-12 07:02:00,1.9372,1.93735,1.9372,1.93725,14400000.0
2009-01-12 07:03:00,1.93735,1.93735,1.93695,1.93705,38600000.0
2009-01-12 07:04:00,1.93705,1.93705,1.9365,1.9366,92600000.0
2009-01-12 07:05:00,1.9368,1.9368,1.9362,1.9365,35800000.0
2009-01-12 07:06:00,1.9365,1.9369,1.9358,1.9358,119400000.0
2009-01-12 07:07:00,1.93605,1.9361,1.9349,1.9352,168000000.0
2009-01-12 07:08:00,1.9351,1.9351,1.9345,1.93505,151200000.0
2009-01-12 07:09:00,1.9352,1.93575,1.9348,1.9348,112200000.0
2009-01-12 07:10:00,1.93465,1.93495,1.9345,1.9349,101000000.0
2009-01-12 07:11:00,1.9349,1.93535,1.9348,1.93495,278000000.0
2009-01-12 07:12:00,1.93495,1.9351,1.93485,1.935,45400000.0
2009-01-12 07:13:00,1.9351,1.93515,1.935,1.935,23600000.0
2009-01-12 07:14:00,1.935,1.93615,1.9348,1.93595,111800000.0
2009-01-12 07:15:00,1.93605,1.93725,1.93605,1.9371,75800000.0
2009-01-12 07:16:00,1.9369,1.93705,1.93645,1.9366,45600000.0
2009-01-12 07:17:00,1.93675,1.9374,1.93675,1.93715,152400000.0
2009-01-12 07:18:00,1.9372,1.93765,1.9368,1.9369,161000000.0
2009-01-12 07:19:00,1.9369,1.937,1.9364,1.9365,109400000.0
2009-01-12 07:20:00,1.9367,1.9368,1.93615,1.9367,84800000.0
2009-01-12 07:21:00,1.93665,1.93685,1.936,1.9366,151400000.0
2009-01-12 07:22:00,1.93665,1.9371,1.9363,1.9368,144600000.0
2009-01-12 07:23:00,1.9368,1.93695,1.93665,1.93695,42400000.0
2009-01-12 07:24:00,1.93695,1.93695,1.93605,1.9361,87400000.0
2009-01-12 07:25:00,1.9361,1.9361,1.9354,1.9356,110000000.0
2009-01-12 07:26:00,1.93595,1.9361,1.93535,1.93545,153200000.0
2009-01-12 07:27:00,1.93545,1.93555,1.9348,1.935,124000000.0
2009-01-12 07:28:00,1.93495,1.9355,1.93465,1.9352,121800000.0
2009-01-12 07:29:00,1.93535,1.9355,1.93485,1.9351,89800000.0
2009-01-12 07:30:00,1.9352,1.9353,1.9345,1.93525,99200000.0
2009-01-12 07:31:00,1.93535,1.93535,1.9341,1.9347,125000000.0
2009-01-12 07:32:00,1.93455,1.93495,1.9344,1.93495,84000000.0
2009-01-12 07:33:00,1.93495,1.9357,1.93495,1.93555,125000000.0
2009-01-12 07:34:00,1.9355,1.93585,1.93545,1.93555,78800000.0
2009-01-12 07:35:00,1.93565,1.9362,1.93545,1.9356,106800000.0
2009-01-12 07:36:00,1.9357,1.93615,1.93565,1.93585,79600000.0
2009-01-12 07:37:00,1.9359,1.93595,1.935,1.93545,137800000.0
2009-01-12 07:38:00,1.9355,1.9356,1.93525,1.9354,66600000.0
2009-01-12 07:39:00,1.93535,1.93535,1.93525,1.93525,9600000.0
2009-01-12 07:40:00,1.93515,1.93535,1.93495,1.9353,109400000.0
2009-01-12 07:41:00,1.93525,1.93615,1.93495,1.93615,79200000.0
2009-01-12 07:42:00,1.9362,1.93625,1.93345,1.93425,253000000.0
2009-01-12 07:43:00,1.93435,1.93445,1.9328,1.9335,193400000.0
2009-01-12 07:44:00,1.93365,1.93365,1.93255,1.93285,84200000.0
2009-01-12 07:45:00,1.93305,1.9334,1.93275,1.9331,36800000.0
2009-01-12 07:46:00,1.9331,1.93315,1.93265,1.933,169200000.0
2009-01-12 07:47:00,1.933,1.9331,1.93295,1.9331,50800000.0
2009-01-12 07:48:00,1.9331,1.93315,1.93265,1.93265,45200000.0
2009-01-12 07:49:00,1.9327,1.933,1.93085,1.93155,87800000.0
2009-01-12 07:50:00,1.93155,1.9326,1.9306,1.9325,87600000.0
2009-01-12 07:51:00,1.9327,1.933,1.93135,1.9321,114200000.0
2009-01-12 07:52:00,1.93205,1.9321,1.93105,1.93135,68600000.0
2009-01-12 07:53:00,1.93155,1.93155,1.9313,1.93145,17600000.0
2009-01-12 07:54:00,1.93145,1.93235,1.9314,1.93215,30800000.0
2009-01-12 07:55:00,1.9321,1.9321,1.93095,1.93145,58200000.0
2009-01-12 07:56:00,1.93125,1.9315,1.93075,1.9309,35800000.0
2009-01-12 07:57:00,1.9312,1.9314,1.9309,1.9311,70200000.0
2009-01-12 07:58:00,1.9311,1.932,1.93055,1.93105,160800000.0
2009-01-12 07:59:00,1.9312,1.9319,1.9312,1.93135,109000000.0
2009-01-12 08:00:00,1.9315,1.93195,1.93145,1.9318,73400000.0
2009-01-12 08:01:00,1.9319,1.9321,1.9313,1.93145,33600000.0
2009-01-12 08:02:00,1.9316,1.93215,1.9316,1.93215,27200000.0
2009-01-12 08:03:00,1.93225,1.93225,1.93075,1.93125,66400000.0
2009-01-12 08:04:00,1.9314,1.9316,1.9309,1.93155,101800000.0
2009-01-12 08:05:00,1.93175,1.9319,1.93105,1.93185,124600000.0
2009-01-12 08:06:00,1.93185,1.93215,1.9311,1.9311,58200000.0
2009-01-12 08:07:00,1.93135,1.9323,1.93105,1.9323,88600000.0
2009-01-12 08:08:00,1.93225,1.9343,1.93185,1.9343,90200000.0
2009-01-12 08:09:00,1.93395,1.9343,1.9335,1.9337,127400000.0
2009-01-12 08:10:00,1.9338,1.93505,1.9334,1.93495,139000000.0
2009-01-12 08:11:00,1.9348,1.9351,1.9337,1.93385,118600000.0
2009-01-12 08:12:00,1.93385,1.9356,1.9338,1.9356,120800000.0
2009-01-12 08:13:00,1.9356,1.93625,1.9349,1.93545,78800000.0
2009-01-12 08:14:00,1.93555,1.93555,1.9352,1.93525,40200000.0
2009-01-12 08:15:00,1.93525,1.93545,1.9352,1.93545,48600000.0
2009-01-12 08:16:00,1.93535,1.9355,1.9346,1.9354,130600000.0
2009-01-12 08:17:00,1.93555,1.93555,1.9348,1.9354,104000000.0
2009-01-12 08:18:00,1.93545,1.9358,1.9349,1.9351,85800000.0
2009-01-12 08:19:00,1.9352,1.9354,1.93485,1.9349,11800000.0
2009-01-12 08:20:00,1.9349,1.9351,1.9329,1.9339,75800000.0
2009-01-12 08:21:00,1.93415,1.9342,1.933,1.933,77600000.0
2009-01-12 08:22:00,1.93295,1.9343,1.93295,1.9342,119400000.0
2009-01-12 08:23:00,1.9342,1.93435,1.93345,1.93405,148600000.0
2009-01-12 08:24:00,1.934,1.9345,1.93365,1.9345,134600000.0
2009-01-12 08:25:00,1.9346,1.9349,1.93345,1.9339,86400000.0
2009-01-12 08:26:00,1.9338,1.93435,1.93365,1.93435,48600000.0
2009-01-12 08:27:00,1.93435,1.93455,1.93355,1.9339,26200000.0
2009-01-12 08:28:00,1.934,1.9349,1.93375,1.93445,123800000.0
2009-01-12 08:29:00,1.9346,1.9347,1.9342,1.9344,99800000.0
2009-01-12 08:30:00,1.93445,1.9347,1.93365,1.9345,164600000.0
2009-01-12 08:31:00,1.9345,1.9345,1.9337,1.9339,151200000.0
2009-01-12 08:32:00,1.93385,1.93405,1.93335,1.93395,125600000.0
2009-01-12 08:33:00,1.93395,1.93435,1.9337,1.9339,91000000.0
2009-01-12 08:34:00,1.93395,1.934,1.9331,1.93335,100600000.0
2009-01-12 08:35:00,1.9333,1.93385,1.9333,1.9335,101800000.0
2009-01-12 08:36:00,1.9331,1.93335,1.93275,1.93335,110800000.0
2009-01-12 08:37:00,1.93335,1.93365,1.9329,1.9329,67400000.0
2009-01-12 08:38:00,1.9329,1.933,1.9321,1.9329,45800000.0
2009-01-12 08:39:00,1.93285,1.9332,1.932,1.9328,135400000.0
2009-01-12 08:40:00,1.9327,1.9332,1.93265,1.93305,139200000.0
2009-01-12 08:41:00,1.933,1.93405,1.93265,1.93405,130000000.0
2009-01-12 08:42:00,1.9342,1.93435,1.93355,1.9338,82600000.0
2009-01-12 08:43:00,1.93375,1.93385,1.93295,1.93345,60600000.0
2009-01-12 08:44:00,1.93355,1.93405,1.93315,1.93375,165800000.0
2009-01-12 08:45:00,1.93375,1.9341,1.9323,1.9325,154200000.0
2009-01-12 08:46:00,1.9328,1.9333,1.9325,1.9333,80000000.0
2009-01-12 08:47:00,1.9332,1.93345,1.9325,1.93325,95600000.0
2009-01-12 08:48:00,1.93315,1.9338,1.933,1.9338,107400000.0
2009-01-12 08:49:00,1.93375,1.93385,1.93305,1.93385,117400000.0
2009-01-12 08:50:00,1.93385,1.93425,1.9332,1.9333,81600000.0
2009-01-12 08:51:00,1.9333,1.93505,1.9333,1.93425,121000000.0
2009-01-12 08:52:00,1.93425,1.93565,1.93385,1.9354,78400000.0
2009-01-12 08:53:00,1.93535,1.9354,1.93475,1.9354,58800000.0
2009-01-12 08:54:00,1.9354,1.93575,1.93485,1.9356,93400000.0
2009-01-12 08:55:00,1.9354,1.937,1.9354,1.9363,85600000.0
2009-01-12 08:56:00,1.93635,1.9375,1.93635,1.93735,57600000.0
2009-01-12 08:57:00,1.9374,1.93745,1.9367,1.9369,55800000.0
2009-01-12 08:58:00,1.93685,1.9371,1.9363,1.93675,68200000.0
2009-01-12 08:59:00,1.9368,1.9369,1.9362,1.93645,144400000.0
2009-01-12 09:00:00,1.9365,1.9367,1.93495,1.9361,118400000.0
2009-01-12 09:01:00,1.9361,1.9367,1.9359,1.9367,142000000.0
2009-01-12 09:02:00,1.93675,1.93695,1.93445,1.935,157000000.0
2009-01-12 09:03:00,1.93495,1.9354,1.93475,1.93485,73200000.0
2009-01-12 09:04:00,1.9349,1.9356,1.93475,1.9349,121000000.0
2009-01-12 09:05:00,1.9349,1.93615,1.9349,1.9352,108400000.0
2009-01-12 09:06:00,1.9351,1.9365,1.9351,1.9361,203800000.0
2009-01-12 09:07:00,1.9361,1.9366,1.93585,1.9365,64000000.0
2009-01-12 09:08:00,1.93635,1.9378,1.9361,1.9375,156800000.0
2009-01-12 09:09:00,1.9376,1.9378,1.93705,1.93735,97600000.0
2009-01-12 09:10:00,1.93755,1.9381,1.9365,1.93795,136000000.0
2009-01-12 09:11:00,1.93785,1.938,1.9376,1.93795,30400000.0
2009-01-12 09:12:00,1.9378,1.938,1.9365,1.9365,60200000.0
2009-01-12 09:13:00,1.9366,1.93685,1.936,1.9367,108800000.0
2009-01-12 09:14:00,1.9368,1.937,1.93645,1.93685,35200000.0
2009-01-12 09:15:00,1.93685,1.9371,1.9365,1.9367,50400000.0
2009-01-12 09:16:00,1.93675,1.93845,1.93675,1.93805,117200000.0
2009-01-12 09:17:00,1.938,1.9383,1.93775,1.9383,38400000.0
2009-01-12 09:18:00,1.93815,1.9383,1.9374,1.9375,51800000.0
2009-01-12 09:19:00,1.93745,1.9375,1.9365,1.9365,107600000.0
2009-01-12 09:20:00,1.93685,1.93745,1.93655,1.93725,97800000.0
2009-01-12 09:21:00,1.93725,1.9378,1.93725,1.9374,32800000.0
2009-01-12 09:22:00,1.9374,1.93825,1.9365,1.9381,104800000.0
2009-01-12 09:23:00,1.93825,1.9388,1.9362,1.9373,234800000.0
2009-01-12 09:24:00,1.9374,1.93825,1.93615,1.9377,201000000.0
2009-01-12 09:25:00,1.9376,1.93815,1.93595,1.93705,147000000.0
2009-01-12 09:26:00,1.9371,1.93745,1.9368,1.93695,86200000.0
2009-01-12 09:27:00,1.93705,1.938,1.937,1.938,106000000.0
2009-01-12 09:28:00,1.9381,1.9381,1.93715,1.9373,136600000.0
2009-01-12 09:29:00,1.9372,1.93745,1.93625,1.93695,130800000.0
2009-01-12 09:30:00,1.9368,1.937,1.93565,1.9358,126400000.0
2009-01-12 09:31:00,1.9358,1.938,1.9357,1.93685,235000000.0
2009-01-12 09:32:00,1.93695,1.9382,1.9368,1.93745,162200000.0
2009-01-12 09:33:00,1.937,1.93815,1.93485,1.93605,268300000.0
2009-01-12 09:34:00,1.93605,1.93635,1.93535,1.93565,214800000.0
2009-01-12 09:35:00,1.9357,1.9357,1.9328,1.934,297000000.0
2009-01-12 09:36:00,1.93365,1.93425,1.933,1.93355,284800000.0
2009-01-12 09:37:00,1.93355,1.93355,1.9316,1.93185,309600000.0
2009-01-12 09:38:00,1.93175,1.933,1.93175,1.93295,201600000.0
2009-01-12 09:39:00,1.9331,1.9332,1.93255,1.93265,127200000.0
2009-01-12 09:40:00,1.93265,1.9336,1.93225,1.9326,230800000.0
2009-01-12 09:41:00,1.9326,1.93275,1.9319,1.93235,242800000.0
2009-01-12 09:42:00,1.9324,1.93295,1.93185,1.9325,141800000.0
2009-01-12 09:43:00,1.9325,1.93305,1.9324,1.93305,119400000.0
2009-01-12 09:44:00,1.93295,1.9334,1.9327,1.9333,208400000.0
2009-01-12 09:45:00,1.9334,1.9334,1.93175,1.93225,244200000.0
2009-01-12 09:46:00,1.93215,1.93295,1.93215,1.9325,178800000.0
2009-01-12 09:47:00,1.93255,1.9329,1.932,1.9327,109400000.0
2009-01-12 09:48:00,1.93285,1.93355,1.93165,1.93195,219400000.0
2009-01-12 09:49:00,1.93195,1.93315,1.93155,1.93285,180400000.0
2009-01-12 09:50:00,1.93285,1.93315,1.93265,1.9328,89200000.0
2009-01-12 09:51:00,1.9329,1.93305,1.9323,1.9323,61600000.0
2009-01-12 09:52:00,1.93225,1.93265,1.93185,1.93205,59800000.0
2009-01-12 09:53:00,1.93195,1.9323,1.93195,1.9321,113600000.0
2009-01-12 09:54:00,1.93205,1.93205,1.93115,1.93115,60200000.0
2009-01-12 09:55:00,1.93135,1.93235,1.9312,1.93185,146000000.0
2009-01-12 09:56:00,1.93175,1.932,1.93135,1.93165,130600000.0
2009-01-12 09:57:00,1.93175,1.9318,1.93135,1.93145,55000000.0
2009-01-12 09:58:00,1.9313,1.9318,1.93105,1.93105,33600000.0
2009-01-12 09:59:00,1.931,1.93135,1.9305,1.93135,94200000.0
2009-01-12 10:00:00,1.9313,1.932,1.9306,1.93195,167600000.0
2009-01-12 10:01:00,1.932,1.93315,1.93185,1.93315,168600000.0
2009-01-12 10:02:00,1.93315,1.9336,1.93235,1.9328,136200000.0
2009-01-12 10:03:00,1.9329,1.9329,1.9306,1.93075,172600000.0
2009-01-12 10:04:00,1.93095,1.93175,1.9307,1.93115,193400000.0
2009-01-12 10:05:00,1.93115,1.93145,1.93065,1.931,159800000.0
2009-01-12 10:06:00,1.9309,1.9321,1.9302,1.93065,125400000.0
2009-01-12 10:07:00,1.9307,1.93075,1.9295,1.9295,122600000.0
2009-01-12 10:08:00,1.92975,1.92985,1.9277,1.9278,153000000.0
2009-01-12 10:09:00,1.9274,1.929,1.92735,1.92825,268000000.0
2009-01-12 10:10:00,1.92825,1.9295,1.9278,1.92895,184600000.0
2009-01-12 10:11:00,1.9289,1.92985,1.9285,1.92925,107800000.0
2009-01-12 10:12:00,1.92905,1.9297,1.9283,1.9286,174000000.0
2009-01-12 10:13:00,1.9288,1.92965,1.92845,1.92905,156600000.0
2009-01-12 10:14:00,1.929,1.92915,1.9283,1.92845,129800000.0
2009-01-12 10:15:00,1.92855,1.9298,1.9283,1.92895,146400000.0
2009-01-12 10:16:00,1.929,1.9291,1.928,1.9283,145200000.0
2009-01-12 10:17:00,1.92835,1.92895,1.9275,1.9275,167400000.0
2009-01-12 10:18:00,1.9276,1.9283,1.9271,1.9281,141600000.0
2009-01-12 10:19:00,1.92815,1.9285,1.927,1.9285,159600000.0
2009-01-12 10:20:00,1.9285,1.9318,1.9272,1.93155,210600000.0
2009-01-12 10:21:00,1.93145,1.9326,1.93065,1.93255,305400000.0
2009-01-12 10:22:00,1.9327,1.93285,1.93165,1.932,212400000.0
2009-01-12 10:23:00,1.9319,1.9324,1.93015,1.93065,184000000.0
2009-01-12 10:24:00,1.93075,1.9308,1.9297,1.93005,149400000.0
2009-01-12 10:25:00,1.93005,1.93095,1.9298,1.9307,129400000.0
2009-01-12 10:26:00,1.93075,1.9311,1.9296,1.9297,160000000.0
2009-01-12 10:27:00,1.92985,1.93055,1.92945,1.92995,254400000.0
2009-01-12 10:28:00,1.93005,1.9315,1.9299,1.93085,222400000.0
2009-01-12 10:29:00,1.93085,1.9315,1.92955,1.93005,177800000.0
2009-01-12 10:30:00,1.93,1.9312,1.9294,1.9312,185400000.0
2009-01-12 10:31:00,1.9311,1.9315,1.92905,1.9301,310400000.0
2009-01-12 10:32:00,1.92995,1.93105,1.9294,1.93,190400000.0
2009-01-12 10:33:00,1.9303,1.9316,1.9301,1.9316,152600000.0
2009-01-12 10:34:00,1.9317,1.9317,1.9304,1.9305,158000000.0
2009-01-12 10:35:00,1.9305,1.9316,1.93,1.93105,192200000.0
2009-01-12 10:36:00,1.93105,1.9314,1.9298,1.9306,295000000.0
2009-01-12 10:37:00,1.93065,1.93105,1.93015,1.9303,186600000.0
2009-01-12 10:38:00,1.9302,1.9309,1.92995,1.93005,206600000.0
2009-01-12 10:39:00,1.93005,1.93065,1.9297,1.9297,146600000.0
2009-01-12 10:40:00,1.92985,1.93015,1.9285,1.92895,127400000.0
2009-01-12 10:41:00,1.92885,1.92935,1.9271,1.929,164600000.0
2009-01-12 10:42:00,1.9293,1.92995,1.9287,1.92945,154000000.0
2009-01-12 10:43:00,1.9288,1.93,1.9287,1.92935,168200000.0
2009-01-12 10:44:00,1.93,1.93045,1.9294,1.9295,105200000.0
2009-01-12 10:45:00,1.92965,1.9314,1.9296,1.9309,175000000.0
2009-01-12 10:46:00,1.931,1.932,1.931,1.9311,134200000.0
2009-01-12 10:47:00,1.93115,1.93175,1.93075,1.9316,160800000.0
2009-01-12 10:48:00,1.9316,1.9321,1.9304,1.9304,169200000.0
2009-01-12 10:49:00,1.9303,1.9315,1.92965,1.9315,173800000.0
2009-01-12 10:50:00,1.9313,1.93165,1.92985,1.9311,227000000.0
2009-01-12 10:51:00,1.93075,1.93305,1.93045,1.93305,121400000.0
2009-01-12 10:52:00,1.93315,1.93495,1.9317,1.93485,310600000.0
2009-01-12 10:53:00,1.93485,1.9385,1.9347,1.93745,302000000.0
2009-01-12 10:54:00,1.93745,1.93955,1.9366,1.93955,236000000.0
2009-01-12 10:55:00,1.93935,1.93955,1.938,1.93895,264600000.0
2009-01-12 10:56:00,1.93905,1.93965,1.938,1.93885,301000000.0
2009-01-12 10:57:00,1.93845,1.93885,1.93775,1.93835,176400000.0
2009-01-12 10:58:00,1.9383,1.9389,1.9379,1.9382,134800000.0
2009-01-12 10:59:00,1.93815,1.9386,1.93745,1.93775,99000000.0
2009-01-12 11:00:00,1.9377,1.94055,1.93745,1.94025,237200000.0
2009-01-12 11:01:00,1.94045,1.9413,1.93975,1.94025,145600000.0
2009-01-12 11:02:00,1.94015,1.9403,1.9391,1.93985,142000000.0
2009-01-12 11:03:00,1.9399,1.9399,1.9388,1.9395,94400000.0
2009-01-12 11:04:00,1.93955,1.94055,1.93905,1.94,139600000.0
2009-01-12 11:05:00,1.93985,1.9409,1.93975,1.9409,126200000.0
2009-01-12 11:06:00,1.9406,1.94185,1.9399,1.94165,184000000.0
2009-01-12 11:07:00,1.94155,1.9423,1.9407,1.9415,169200000.0
2009-01-12 11:08:00,1.9416,1.9424,1.94105,1.9421,132000000.0
2009-01-12 11:09:00,1.94215,1.9426,1.94135,1.9416,140000000.0
2009-01-12 11:10:00,1.94155,1.94255,1.94035,1.9412,180600000.0
2009-01-12 11:11:00,1.94115,1.942,1.9405,1.9405,182800000.0
2009-01-12 11:12:00,1.9406,1.9418,1.94025,1.94095,154800000.0
2009-01-12 11:13:00,1.9408,1.94095,1.93955,1.94025,247400000.0
2009-01-12 11:14:00,1.94025,1.9405,1.93945,1.9404,111000000.0
2009-01-12 11:15:00,1.9405,1.9413,1.9396,1.93975,204000000.0
2009-01-12 11:16:00,1.93995,1.94095,1.9397,1.94055,194600000.0
2009-01-12 11:17:00,1.94055,1.941,1.93945,1.9396,162600000.0
2009-01-12 11:18:00,1.93975,1.9404,1.9393,1.94015,157600000.0
2009-01-12 11:19:00,1.9398,1.93995,1.9388,1.939,221400000.0
2009-01-12 11:20:00,1.93915,1.94005,1.93865,1.93935,172600000.0
2009-01-12 11:21:00,1.9395,1.9402,1.93875,1.93925,143800000.0
2009-01-12 11:22:00,1.93915,1.93915,1.93775,1.93835,200000000.0
2009-01-12 11:23:00,1.9383,1.9391,1.93805,1.93865,219400000.0
2009-01-12 11:24:00,1.9386,1.93985,1.938,1.9396,174400000.0
2009-01-12 11:25:00,1.93955,1.94005,1.9384,1.93925,256200000.0
2009-01-12 11:26:00,1.9394,1.9405,1.93885,1.93955,185400000.0
2009-01-12 11:27:00,1.9395,1.94035,1.9384,1.93995,147000000.0
2009-01-12 11:28:00,1.9399,1.9404,1.93975,1.93995,92800000.0
2009-01-12 11:29:00,1.9401,1.94045,1.9381,1.9381,126600000.0
2009-01-12 11:30:00,1.93815,1.93905,1.9377,1.93825,221800000.0
2009-01-12 11:31:00,1.9381,1.93825,1.9373,1.93745,151400000.0
2009-01-12 11:32:00,1.93745,1.9379,1.93705,1.93765,121800000.0
2009-01-12 11:33:00,1.93825,1.93865,1.93825,1.93855,81800000.0
2009-01-12 11:34:00,1.93845,1.9392,1.9375,1.93885,117200000.0
2009-01-12 11:35:00,1.9391,1.9393,1.9378,1.9386,204200000.0
2009-01-12 11:36:00,1.9386,1.93945,1.93805,1.93865,116200000.0
2009-01-12 11:37:00,1.9386,1.9398,1.93845,1.9395,120400000.0
2009-01-12 11:38:00,1.93965,1.9417,1.93935,1.94145,154600000.0
2009-01-12 11:39:00,1.94145,1.94215,1.9401,1.9403,211800000.0
2009-01-12 11:40:00,1.94045,1.9411,1.93955,1.9403,171200000.0
2009-01-12 11:41:00,1.94035,1.9416,1.94025,1.94045,147600000.0
2009-01-12 11:42:00,1.94045,1.94095,1.94045,1.94065,149000000.0
2009-01-12 11:43:00,1.94065,1.9418,1.9403,1.9403,130600000.0
2009-01-12 11:44:00,1.9402,1.94125,1.9402,1.9406,108400000.0
2009-01-12 11:45:00,1.94065,1.9422,1.9403,1.9414,175400000.0
2009-01-12 11:46:00,1.94155,1.9429,1.94135,1.94245,76800000.0
2009-01-12 11:47:00,1.94245,1.94355,1.94205,1.94245,169600000.0
2009-01-12 11:48:00,1.94245,1.94315,1.94105,1.94275,244200000.0
2009-01-12 11:49:00,1.94295,1.94355,1.9412,1.9421,267600000.0
2009-01-12 11:50:00,1.9422,1.943,1.9421,1.94275,148000000.0
2009-01-12 11:51:00,1.9427,1.9429,1.9421,1.94255,145800000.0
2009-01-12 11:52:00,1.94265,1.94275,1.94185,1.94245,106400000.0
2009-01-12 11:53:00,1.9425,1.9427,1.9407,1.94145,141600000.0
2009-01-12 11:54:00,1.94145,1.942,1.941,1.9414,75400000.0
2009-01-12 11:55:00,1.94145,1.94235,1.94135,1.94195,59800000.0
2009-01-12 11:56:00,1.9421,1.94305,1.9413,1.9427,124400000.0
2009-01-12 11:57:00,1.94255,1.94265,1.93935,1.94085,284200000.0
2009-01-12 11:58:00,1.94085,1.94205,1.94035,1.9415,271600000.0
2009-01-12 11:59:00,1.9416,1.94195,1.9406,1.9414,127200000.0
2009-01-12 12:00:00,1.94155,1.9421,1.94035,1.9418,238800000.0
2009-01-12 12:01:00,1.9418,1.94385,1.94065,1.94325,247400000.0
2009-01-12 12:02:00,1.9439,1.94485,1.9427,1.9433,139200000.0
2009-01-12 12:03:00,1.9434,1.94425,1.94305,1.94345,132000000.0
2009-01-12 12:04:00,1.94355,1.9449,1.9432,1.9446,131200000.0
2009-01-12 12:05:00,1.9447,1.9457,1.94415,1.9454,202200000.0
2009-01-12 12:06:00,1.9455,1.9468,1.94545,1.9464,135600000.0
2009-01-12 12:07:00,1.9464,1.94705,1.94625,1.947,107000000.0
2009-01-12 12:08:00,1.94665,1.9468,1.94495,1.9456,149600000.0
2009-01-12 12:09:00,1.9456,1.946,1.94465,1.94525,166200000.0
2009-01-12 12:10:00,1.94525,1.94555,1.94395,1.94465,157000000.0
2009-01-12 12:11:00,1.94475,1.94495,1.94305,1.94495,177600000.0
2009-01-12 12:12:00,1.94495,1.94565,1.94425,1.94495,135600000.0
2009-01-12 12:13:00,1.94495,1.9454,1.94405,1.94525,152200000.0
2009-01-12 12:14:00,1.9454,1.9455,1.94425,1.9447,84000000.0
2009-01-12 12:15:00,1.945,1.94575,1.94415,1.9446,96800000.0
2009-01-12 12:16:00,1.9447,1.9459,1.9442,1.9447,165400000.0
2009-01-12 12:17:00,1.94475,1.9454,1.94335,1.9446,148400000.0
2009-01-12 12:18:00,1.9446,1.9452,1.94445,1.9449,123800000.0
2009-01-12 12:19:00,1.9447,1.9451,1.94465,1.94475,67800000.0
2009-01-12 12:20:00,1.94475,1.9457,1.9443,1.94555,162200000.0
2009-01-12 12:21:00,1.9457,1.9457,1.9447,1.94475,146800000.0
2009-01-12 12:22:00,1.94465,1.945,1.94415,1.9444,154600000.0
2009-01-12 12:23:00,1.94465,1.94495,1.9438,1.944,82600000.0
2009-01-12 12:24:00,1.94415,1.94425,1.94375,1.944,83000000.0
2009-01-12 12:25:00,1.9441,1.94445,1.94275,1.9435,103400000.0
2009-01-12 12:26:00,1.94375,1.94485,1.9434,1.9442,146800000.0
2009-01-12 12:27:00,1.9444,1.94495,1.9438,1.94415,127600000.0
2009-01-12 12:28:00,1.94425,1.94445,1.9441,1.9443,76800000.0
2009-01-12 12:29:00,1.9444,1.94525,1.9439,1.94515,41600000.0
2009-01-12 12:30:00,1.94525,1.94745,1.94495,1.94745,120600000.0
2009-01-12 12:31:00,1.9473,1.94945,1.9473,1.94795,171600000.0
2009-01-12 12:32:00,1.9478,1.9492,1.9478,1.94825,74200000.0
2009-01-12 12:33:00,1.9483,1.94905,1.948,1.94905,181400000.0
2009-01-12 12:34:00,1.94905,1.9504,1.9488,1.94995,137200000.0
2009-01-12 12:35:00,1.95,1.95185,1.94965,1.9507,138600000.0
2009-01-12 12:36:00,1.95085,1.95135,1.95015,1.9505,111000000.0
2009-01-12 12:37:00,1.95065,1.9531,1.9506,1.9527,194800000.0
2009-01-12 12:38:00,1.9527,1.9548,1.9523,1.95385,234600000.0
2009-01-12 12:39:00,1.95435,1.95465,1.95215,1.9528,201400000.0
2009-01-12 12:40:00,1.95245,1.9533,1.95175,1.95195,170000000.0
2009-01-12 12:41:00,1.95195,1.95205,1.95105,1.9519,172000000.0
2009-01-12 12:42:00,1.95185,1.95185,1.95095,1.9513,126600000.0
2009-01-12 12:43:00,1.95115,1.95225,1.95045,1.95095,172000000.0
2009-01-12 12:44:00,1.951,1.95105,1.9498,1.95035,96800000.0
2009-01-12 12:45:00,1.95025,1.952,1.9502,1.9509,159400000.0
2009-01-12 12:46:00,1.951,1.9517,1.95025,1.95115,155200000.0
2009-01-12 12:47:00,1.9512,1.95285,1.9505,1.9527,167600000.0
2009-01-12 12:48:00,1.95245,1.95305,1.95175,1.9518,224200000.0
2009-01-12 12:49:00,1.9517,1.95305,1.95105,1.95305,199600000.0
2009-01-12 12:50:00,1.9532,1.9543,1.953,1.9532,204000000.0
2009-01-12 12:51:00,1.9532,1.9532,1.9517,1.9523,170000000.0
2009-01-12 12:52:00,1.9522,1.95225,1.9505,1.9505,127200000.0
2009-01-12 12:53:00,1.95065,1.95245,1.95065,1.95235,132000000.0
2009-01-12 12:54:00,1.9524,1.9535,1.9518,1.95255,129800000.0
2009-01-12 12:55:00,1.95255,1.95315,1.95255,1.9527,109400000.0
2009-01-12 12:56:00,1.95275,1.95355,1.95205,1.95235,113200000.0
2009-01-12 12:57:00,1.9525,1.953,1.9512,1.95225,129400000.0
2009-01-12 12:58:00,1.95215,1.95225,1.9519,1.95215,54400000.0
2009-01-12 12:59:00,1.95225,1.9523,1.95125,1.9515,98800000.0
2009-01-12 13:00:00,1.9515,1.95215,1.9511,1.9521,143600000.0
2009-01-12 13:01:00,1.95225,1.9533,1.95215,1.9529,176200000.0
2009-01-12 13:02:00,1.9531,1.9531,1.9524,1.95255,73800000.0
2009-01-12 13:03:00,1.9526,1.9526,1.9517,1.9517,86600000.0
2009-01-12 13:04:00,1.9517,1.95255,1.9517,1.9523,145000000.0
2009-01-12 13:05:00,1.9523,1.9524,1.9519,1.9521,117200000.0
2009-01-12 13:06:00,1.95235,1.95245,1.9518,1.9523,123200000.0
2009-01-12 13:07:00,1.9524,1.95345,1.95205,1.9532,128600000.0
2009-01-12 13:08:00,1.95315,1.95335,1.9525,1.95255,95600000.0
2009-01-12 13:09:00,1.95255,1.95275,1.95165,1.9517,74600000.0
2009-01-12 13:10:00,1.95135,1.9518,1.9507,1.9517,120200000.0
2009-01-12 13:11:00,1.9518,1.9519,1.9507,1.95105,52400000.0
2009-01-12 13:12:00,1.95105,1.9513,1.95085,1.95125,63800000.0
2009-01-12 13:13:00,1.95125,1.9527,1.95125,1.9525,67200000.0
2009-01-12 13:14:00,1.9525,1.95325,1.9518,1.95195,89600000.0
2009-01-12 13:15:00,1.952,1.95215,1.9507,1.95185,63000000.0
2009-01-12 13:16:00,1.95205,1.9522,1.9515,1.9522,65600000.0
2009-01-12 13:17:00,1.95215,1.9524,1.9519,1.95195,57000000.0
2009-01-12 13:18:00,1.95215,1.95285,1.9521,1.95235,65400000.0
2009-01-12 13:19:00,1.9523,1.9527,1.952,1.9526,52600000.0
2009-01-12 13:20:00,1.95255,1.95375,1.9524,1.95375,111600000.0
2009-01-12 13:21:00,1.9536,1.9547,1.9536,1.95455,114200000.0
2009-01-12 13:22:00,1.95465,1.95625,1.9543,1.95555,151400000.0
2009-01-12 13:23:00,1.95555,1.9556,1.95455,1.9549,80600000.0
2009-01-12 13:24:00,1.9547,1.9549,1.95385,1.95395,95200000.0
2009-01-12 13:25:00,1.954,1.9547,1.95385,1.9543,86000000.0
2009-01-12 13:26:00,1.9543,1.95525,1.9539,1.95455,143000000.0
2009-01-12 13:27:00,1.9547,1.9564,1.95405,1.9563,178400000.0
2009-01-12 13:28:00,1.95635,1.95635,1.9549,1.9557,119000000.0
2009-01-12 13:29:00,1.95565,1.95685,1.9555,1.9567,131600000.0
2009-01-12 13:30:00,1.957,1.95855,1.9565,1.9573,155600000.0
2009-01-12 13:31:00,1.9572,1.9579,1.95715,1.95775,102200000.0
2009-01-12 13:32:00,1.95765,1.95765,1.95565,1.95655,137000000.0
2009-01-12 13:33:00,1.95655,1.95695,1.9558,1.95655,217000000.0
2009-01-12 13:34:00,1.95665,1.95695,1.9559,1.95625,65200000.0
2009-01-12 13:35:00,1.9562,1.95665,1.9559,1.95625,78800000.0
2009-01-12 13:36:00,1.9558,1.9573,1.95485,1.95685,132000000.0
2009-01-12 13:37:00,1.95665,1.95745,1.9566,1.95735,130600000.0
2009-01-12 13:38:00,1.95735,1.9577,1.95725,1.9575,104800000.0
2009-01-12 13:39:00,1.95765,1.958,1.9576,1.9578,66200000.0
2009-01-12 13:40:00,1.9579,1.95855,1.9575,1.95775,102000000.0
2009-01-12 13:41:00,1.95765,1.95905,1.95715,1.95855,270400000.0
2009-01-12 13:42:00,1.95855,1.95865,1.95655,1.95695,221000000.0
2009-01-12 13:43:00,1.95695,1.95775,1.9548,1.956,337000000.0
2009-01-12 13:44:00,1.956,1.9578,1.95535,1.9576,196400000.0
2009-01-12 13:45:00,1.95745,1.958,1.9566,1.957,214800000.0
2009-01-12 13:46:00,1.95695,1.95695,1.95575,1.95575,126800000.0
2009-01-12 13:47:00,1.9558,1.956,1.95455,1.9555,142200000.0
2009-01-12 13:48:00,1.95565,1.9572,1.95565,1.9564,212600000.0
2009-01-12 13:49:00,1.95645,1.9576,1.9561,1.95675,137000000.0
2009-01-12 13:50:00,1.95665,1.95785,1.95645,1.957,155000000.0
2009-01-12 13:51:00,1.9571,1.95745,1.95645,1.95655,175800000.0
2009-01-12 13:52:00,1.9565,1.9569,1.9552,1.95615,168200000.0
2009-01-12 13:53:00,1.9564,1.9572,1.9556,1.9556,187200000.0
2009-01-12 13:54:00,1.9564,1.95675,1.9555,1.9559,189200000.0
2009-01-12 13:55:00,1.95585,1.9563,1.95465,1.9556,180400000.0
2009-01-12 13:56:00,1.95565,1.956,1.95545,1.95585,130200000.0
2009-01-12 13:57:00,1.9558,1.95595,1.95375,1.95375,194200000.0
2009-01-12 13:58:00,1.95395,1.95555,1.95375,1.9554,145800000.0
2009-01-12 13:59:00,1.95535,1.95595,1.95425,1.95445,159400000.0
2009-01-12 14:00:00,1.95475,1.95625,1.95475,1.95585,101800000.0
2009-01-12 14:01:00,1.9558,1.9565,1.9553,1.95555,99200000.0
2009-01-12 14:02:00,1.95555,1.9559,1.95365,1.9539,160400000.0
2009-01-12 14:03:00,1.9538,1.955,1.9538,1.95445,143000000.0
2009-01-12 14:04:00,1.95445,1.9553,1.95385,1.95385,129000000.0
2009-01-12 14:05:00,1.95385,1.95535,1.95285,1.95495,109400000.0
2009-01-12 14:06:00,1.955,1.955,1.9538,1.9539,101000000.0
2009-01-12 14:07:00,1.95405,1.95505,1.95405,1.95495,179400000.0
2009-01-12 14:08:00,1.95495,1.95515,1.95465,1.955,109000000.0
2009-01-12 14:09:00,1.95495,1.9553,1.95475,1.95495,74800000.0
2009-01-12 14:10:00,1.95505,1.95695,1.9549,1.95595,140600000.0
2009-01-12 14:11:00,1.9558,1.95625,1.95515,1.95605,120600000.0
2009-01-12 14:12:00,1.95605,1.9561,1.95315,1.95315,102600000.0
2009-01-12 14:13:00,1.9533,1.95475,1.95315,1.9539,137600000.0
2009-01-12 14:14:00,1.95395,1.95415,1.9523,1.95295,151200000.0
2009-01-12 14:15:00,1.9525,1.95345,1.9515,1.952,240600000.0
2009-01-12 14:16:00,1.952,1.9526,1.9514,1.9526,116200000.0
2009-01-12 14:17:00,1.95265,1.95295,1.9518,1.95225,125200000.0
2009-01-12 14:18:00,1.9523,1.9523,1.9516,1.952,83200000.0
2009-01-12 14:19:00,1.9524,1.9528,1.9518,1.9524,98400000.0
2009-01-12 14:20:00,1.95245,1.95305,1.95185,1.95295,49600000.0
2009-01-12 14:21:00,1.95305,1.95345,1.9529,1.95325,52800000.0
2009-01-12 14:22:00,1.95335,1.9536,1.95325,1.95345,51200000.0
2009-01-12 14:23:00,1.9536,1.9537,1.95325,1.95355,46400000.0
2009-01-12 14:24:00,1.95365,1.95415,1.9532,1.95345,105600000.0
2009-01-12 14:25:00,1.95305,1.9531,1.9524,1.9531,86200000.0
2009-01-12 14:26:00,1.95305,1.95345,1.9522,1.9528,196800000.0
2009-01-12 14:27:00,1.9528,1.9533,1.9513,1.95205,262600000.0
2009-01-12 14:28:00,1.9519,1.953,1.9513,1.95195,176200000.0
2009-01-12 14:29:00,1.952,1.9529,1.95095,1.9517,144800000.0
2009-01-12 14:30:00,1.95175,1.9527,1.95155,1.9527,144400000.0
2009-01-12 14:31:00,1.9526,1.95285,1.952,1.9528,186000000.0
2009-01-12 14:32:00,1.9528,1.95285,1.95195,1.95275,145800000.0
2009-01-12 14:33:00,1.95275,1.9531,1.9513,1.9516,183000000.0
2009-01-12 14:34:00,1.95165,1.9518,1.95085,1.95165,143200000.0
2009-01-12 14:35:00,1.95165,1.95225,1.95125,1.9518,94600000.0
2009-01-12 14:36:00,1.95165,1.95205,1.95135,1.95185,130800000.0
2009-01-12 14:37:00,1.95185,1.95295,1.95175,1.95295,95600000.0
2009-01-12 14:38:00,1.953,1.95315,1.95225,1.9527,121200000.0
2009-01-12 14:39:00,1.9525,1.9529,1.9521,1.95235,118600000.0
2009-01-12 14:40:00,1.9525,1.9529,1.95185,1.95205,106600000.0
2009-01-12 14:41:00,1.952,1.9523,1.9517,1.9523,57600000.0
2009-01-12 14:42:00,1.95235,1.9524,1.9516,1.95225,92800000.0
2009-01-12 14:43:00,1.9524,1.9524,1.95025,1.95055,134400000.0
2009-01-12 14:44:00,1.9505,1.95125,1.9505,1.9511,123200000.0
2009-01-12 14:45:00,1.95115,1.95115,1.94935,1.95075,196000000.0
2009-01-12 14:46:00,1.95075,1.9511,1.94975,1.95045,68200000.0
2009-01-12 14:47:00,1.95035,1.95045,1.94825,1.9486,223200000.0
2009-01-12 14:48:00,1.9486,1.94935,1.948,1.9485,144800000.0
2009-01-12 14:49:00,1.9486,1.9493,1.9483,1.94925,139600000.0
2009-01-12 14:50:00,1.9492,1.95135,1.9489,1.9509,226600000.0
2009-01-12 14:51:00,1.95115,1.9513,1.9498,1.9509,206000000.0
2009-01-12 14:52:00,1.9509,1.9509,1.95035,1.95035,91600000.0
2009-01-12 14:53:00,1.9505,1.95125,1.95,1.95075,87600000.0
2009-01-12 14:54:00,1.95065,1.952,1.95035,1.9517,193200000.0
2009-01-12 14:55:00,1.9517,1.9527,1.9517,1.95255,165200000.0
2009-01-12 14:56:00,1.95245,1.95255,1.9516,1.95165,71000000.0
2009-01-12 14:57:00,1.9517,1.95195,1.9516,1.9517,64000000.0
2009-01-12 14:58:00,1.9513,1.95175,1.9508,1.9517,74000000.0
2009-01-12 14:59:00,1.9517,1.95255,1.95135,1.9523,106600000.0
2009-01-12 15:00:00,1.95225,1.95315,1.95195,1.9523,111600000.0
2009-01-12 15:01:00,1.9526,1.95455,1.95225,1.95355,215800000.0
2009-01-12 15:02:00,1.9535,1.9548,1.9527,1.9528,206400000.0
2009-01-12 15:03:00,1.95275,1.9532,1.95165,1.95195,240000000.0
2009-01-12 15:04:00,1.95195,1.9521,1.9504,1.9504,165000000.0
2009-01-12 15:05:00,1.95055,1.9514,1.95055,1.9513,179800000.0
2009-01-12 15:06:00,1.95125,1.9515,1.95105,1.95105,139600000.0
2009-01-12 15:07:00,1.95105,1.9519,1.951,1.9513,102600000.0
2009-01-12 15:08:00,1.95145,1.952,1.951,1.95105,165600000.0
2009-01-12 15:09:00,1.9511,1.9517,1.9509,1.9515,144200000.0
2009-01-12 15:10:00,1.95155,1.9521,1.9506,1.95065,92000000.0
2009-01-12 15:11:00,1.95055,1.95055,1.94955,1.9496,164800000.0
2009-01-12 15:12:00,1.94945,1.9511,1.9492,1.94965,176400000.0
2009-01-12 15:13:00,1.94985,1.9501,1.94855,1.9491,107200000.0
2009-01-12 15:14:00,1.94895,1.9493,1.9466,1.9468,200000000.0
2009-01-12 15:15:00,1.94685,1.94855,1.94635,1.94795,222800000.0
2009-01-12 15:16:00,1.94795,1.9488,1.9476,1.94875,118400000.0
2009-01-12 15:17:00,1.9484,1.9487,1.9476,1.9487,195000000.0
2009-01-12 15:18:00,1.94865,1.9493,1.94765,1.9482,232600000.0
2009-01-12 15:19:00,1.9482,1.949,1.94805,1.949,158000000.0
2009-01-12 15:20:00,1.94935,1.95045,1.94895,1.95045,133000000.0
2009-01-12 15:21:00,1.95045,1.9523,1.9504,1.952,230800000.0
2009-01-12 15:22:00,1.952,1.952,1.9505,1.951,116000000.0
2009-01-12 15:23:00,1.9509,1.9531,1.95065,1.9525,137200000.0
2009-01-12 15:24:00,1.9526,1.9526,1.9512,1.95165,115400000.0
2009-01-12 15:25:00,1.9516,1.95255,1.95155,1.952,213000000.0
2009-01-12 15:26:00,1.952,1.9532,1.95115,1.9527,207000000.0
2009-01-12 15:27:00,1.95245,1.9539,1.9521,1.95265,284200000.0
2009-01-12 15:28:00,1.9521,1.9523,1.94975,1.9503,246800000.0
2009-01-12 15:29:00,1.9502,1.9505,1.94825,1.9499,175400000.0
2009-01-12 15:30:00,1.94935,1.95045,1.94865,1.9497,179400000.0
2009-01-12 15:31:00,1.9497,1.95,1.9491,1.94955,142400000.0
2009-01-12 15:32:00,1.94965,1.95025,1.94895,1.95,222200000.0
2009-01-12 15:33:00,1.95,1.95005,1.9491,1.94975,136800000.0
2009-01-12 15:34:00,1.9499,1.9501,1.9484,1.9487,116000000.0
2009-01-12 15:35:00,1.94875,1.9492,1.9474,1.94755,183800000.0
2009-01-12 15:36:00,1.94745,1.9488,1.94745,1.94755,240000000.0
2009-01-12 15:37:00,1.94775,1.94825,1.9472,1.9473,218800000.0
2009-01-12 15:38:00,1.9472,1.94905,1.94665,1.9486,153200000.0
2009-01-12 15:39:00,1.9487,1.9487,1.9478,1.9481,132800000.0
2009-01-12 15:40:00,1.94805,1.9486,1.9479,1.94805,73600000.0
2009-01-12 15:41:00,1.9481,1.9483,1.94675,1.9474,183200000.0
2009-01-12 15:42:00,1.94735,1.9476,1.9465,1.9466,139800000.0
2009-01-12 15:43:00,1.9465,1.9473,1.9455,1.9466,220000000.0
2009-01-12 15:44:00,1.94645,1.94725,1.946,1.9469,160200000.0
2009-01-12 15:45:00,1.94695,1.949,1.94645,1.94855,179600000.0
2009-01-12 15:46:00,1.9486,1.9502,1.9483,1.949,207000000.0
2009-01-12 15:47:00,1.94975,1.95015,1.94845,1.949,152400000.0
2009-01-12 15:48:00,1.94915,1.9498,1.94895,1.94905,114600000.0
2009-01-12 15:49:00,1.94905,1.94995,1.9486,1.9494,183600000.0
2009-01-12 15:50:00,1.9494,1.95015,1.9491,1.9496,150200000.0
2009-01-12 15:51:00,1.94965,1.95115,1.94965,1.9506,252200000.0
2009-01-12 15:52:00,1.95085,1.95285,1.95045,1.95175,209000000.0
2009-01-12 15:53:00,1.95175,1.95215,1.9499,1.9503,245800000.0
2009-01-12 15:54:00,1.9503,1.9504,1.94955,1.94995,91200000.0
2009-01-12 15:55:00,1.95005,1.95125,1.95005,1.95065,174000000.0
2009-01-12 15:56:00,1.9506,1.95115,1.9496,1.9496,167600000.0
2009-01-12 15:57:00,1.9495,1.95055,1.94925,1.9496,251200000.0
2009-01-12 15:58:00,1.94955,1.94965,1.94885,1.949,102400000.0
2009-01-12 15:59:00,1.9492,1.94925,1.94745,1.94765,131400000.0
2009-01-12 16:00:00,1.9477,1.94915,1.9471,1.9491,189600000.0
2009-01-12 16:01:00,1.9491,1.9503,1.948,1.9503,159600000.0
2009-01-12 16:02:00,1.9502,1.95115,1.9493,1.95075,170200000.0
2009-01-12 16:03:00,1.95135,1.95285,1.9505,1.95185,188900000.0
2009-01-12 16:04:00,1.95185,1.95245,1.95105,1.95115,227600000.0
2009-01-12 16:05:00,1.95125,1.95155,1.9504,1.9508,124400000.0
2009-01-12 16:06:00,1.9508,1.95195,1.9506,1.9513,137800000.0
2009-01-12 16:07:00,1.9513,1.9518,1.9509,1.95145,123000000.0
2009-01-12 16:08:00,1.95155,1.95215,1.9513,1.9515,77400000.0
2009-01-12 16:09:00,1.9513,1.9522,1.9512,1.95165,109400000.0
2009-01-12 16:10:00,1.95175,1.9522,1.95135,1.9518,120600000.0
2009-01-12 16:11:00,1.95175,1.95225,1.95175,1.9521,68600000.0
2009-01-12 16:12:00,1.9521,1.95235,1.9509,1.95155,207000000.0
2009-01-12 16:13:00,1.95165,1.95265,1.95135,1.95255,137400000.0
2009-01-12 16:14:00,1.95245,1.9529,1.95205,1.9525,152400000.0
2009-01-12 16:15:00,1.9523,1.95335,1.95185,1.9528,160200000.0
2009-01-12 16:16:00,1.95275,1.95295,1.95155,1.95205,208400000.0
2009-01-12 16:17:00,1.95205,1.95355,1.9519,1.9532,102600000.0
2009-01-12 16:18:00,1.95325,1.95325,1.9528,1.9528,50800000.0
2009-01-12 16:19:00,1.95305,1.9542,1.9529,1.95345,173600000.0
2009-01-12 16:20:00,1.9535,1.9549,1.9533,1.9546,154200000.0
2009-01-12 16:21:00,1.95455,1.95465,1.9544,1.95465,38600000.0
2009-01-12 16:22:00,1.95465,1.9554,1.95445,1.95455,126600000.0
2009-01-12 16:23:00,1.9546,1.95505,1.9536,1.9537,246200000.0
2009-01-12 16:24:00,1.9537,1.9541,1.9531,1.9531,196000000.0
2009-01-12 16:25:00,1.9531,1.95405,1.9526,1.95365,199800000.0
2009-01-12 16:26:00,1.95365,1.9544,1.9516,1.95295,206600000.0
2009-01-12 16:27:00,1.95305,1.95385,1.9526,1.9528,173400000.0
2009-01-12 16:28:00,1.95285,1.9534,1.95285,1.9533,102000000.0
2009-01-12 16:29:00,1.9533,1.95385,1.95295,1.95355,81800000.0
2009-01-12 16:30:00,1.9535,1.95475,1.95305,1.95415,177400000.0
2009-01-12 16:31:00,1.95415,1.9548,1.95355,1.95465,229400000.0
2009-01-12 16:32:00,1.95465,1.955,1.95355,1.95395,225200000.0
2009-01-12 16:33:00,1.95405,1.95485,1.9538,1.95405,123400000.0
2009-01-12 16:34:00,1.95395,1.9551,1.95395,1.9547,136600000.0
2009-01-12 16:35:00,1.9549,1.95675,1.95425,1.95615,124400000.0
2009-01-12 16:36:00,1.9563,1.9569,1.9562,1.95635,106800000.0
2009-01-12 16:37:00,1.9563,1.95675,1.95565,1.9561,175600000.0
2009-01-12 16:38:00,1.95575,1.95595,1.955,1.9552,155000000.0
2009-01-12 16:39:00,1.95525,1.9553,1.9542,1.9547,132000000.0
2009-01-12 16:40:00,1.95465,1.955,1.95375,1.95405,97400000.0
2009-01-12 16:41:00,1.95415,1.95445,1.9531,1.95445,109400000.0
2009-01-12 16:42:00,1.9541,1.95455,1.95335,1.9536,151000000.0
2009-01-12 16:43:00,1.95385,1.9542,1.95275,1.95325,168000000.0
2009-01-12 16:44:00,1.95315,1.95365,1.95195,1.9521,165800000.0
2009-01-12 16:45:00,1.952,1.95475,1.95185,1.9544,221400000.0
2009-01-12 16:46:00,1.9543,1.95475,1.953,1.95325,145800000.0
2009-01-12 16:47:00,1.95335,1.9541,1.9526,1.95325,168200000.0
2009-01-12 16:48:00,1.9533,1.95435,1.9519,1.9527,184800000.0
2009-01-12 16:49:00,1.9529,1.9532,1.9519,1.9523,196000000.0
2009-01-12 16:50:00,1.95245,1.95255,1.95115,1.9516,153800000.0
2009-01-12 16:51:00,1.9516,1.95325,1.95145,1.95275,112600000.0
2009-01-12 16:52:00,1.95275,1.95415,1.9527,1.95365,151400000.0
2009-01-12 16:53:00,1.9538,1.9538,1.95315,1.95375,65600000.0
2009-01-12 16:54:00,1.9539,1.95415,1.9533,1.95375,97800000.0
2009-01-12 16:55:00,1.9539,1.95405,1.95285,1.95315,164600000.0
2009-01-12 16:56:00,1.95315,1.9537,1.95195,1.95215,148800000.0
2009-01-12 16:57:00,1.95215,1.9529,1.95145,1.9525,200000000.0
2009-01-12 16:58:00,1.95265,1.95265,1.9511,1.95135,225200000.0
2009-01-12 16:59:00,1.95135,1.95235,1.95055,1.95215,210000000.0
2009-01-12 17:00:00,1.9518,1.9529,1.95135,1.95215,262000000.0
2009-01-12 17:01:00,1.9524,1.95355,1.9516,1.95275,237800000.0
2009-01-12 17:02:00,1.95275,1.95295,1.9511,1.9512,190000000.0
2009-01-12 17:03:00,1.9511,1.95185,1.9492,1.9497,230400000.0
2009-01-12 17:04:00,1.9496,1.9501,1.9479,1.94845,261200000.0
2009-01-12 17:05:00,1.94835,1.9487,1.94555,1.946,247600000.0
2009-01-12 17:06:00,1.94605,1.94685,1.9444,1.94655,228800000.0
2009-01-12 17:07:00,1.9468,1.9495,1.94575,1.94845,248600000.0
2009-01-12 17:08:00,1.9483,1.9507,1.9482,1.9505,224200000.0
2009-01-12 17:09:00,1.95035,1.9512,1.94965,1.95015,205000000.0
2009-01-12 17:10:00,1.95025,1.95115,1.9495,1.95085,247400000.0
2009-01-12 17:11:00,1.9511,1.9511,1.9479,1.94945,273000000.0
2009-01-12 17:12:00,1.94935,1.95105,1.9478,1.94845,235000000.0
2009-01-12 17:13:00,1.9487,1.95045,1.94785,1.9492,264600000.0
2009-01-12 17:14:00,1.9493,1.95035,1.94895,1.9491,286800000.0
2009-01-12 17:15:00,1.949,1.94965,1.94865,1.9494,264000000.0
2009-01-12 17:16:00,1.94965,1.9497,1.9485,1.94865,290600000.0
2009-01-12 17:17:00,1.94865,1.9491,1.94525,1.948,300000000.0
2009-01-12 17:18:00,1.94805,1.9483,1.94635,1.9464,305600000.0
2009-01-12 17:19:00,1.94605,1.9482,1.94545,1.94655,267800000.0
2009-01-12 17:20:00,1.9467,1.94745,1.94555,1.94625,291000000.0
2009-01-12 17:21:00,1.94635,1.94725,1.9458,1.9471,247000000.0
2009-01-12 17:22:00,1.9471,1.94815,1.9471,1.9474,289000000.0
2009-01-12 17:23:00,1.94745,1.9482,1.947,1.94785,223400000.0
2009-01-12 17:24:00,1.94795,1.94815,1.9464,1.94725,190600000.0
2009-01-12 17:25:00,1.94685,1.9482,1.94685,1.94705,99000000.0
2009-01-12 17:26:00,1.947,1.9483,1.94635,1.9482,170200000.0
2009-01-12 17:27:00,1.94825,1.94885,1.94685,1.94755,255000000.0
2009-01-12 17:28:00,1.94755,1.94865,1.94715,1.94755,230200000.0
2009-01-12 17:29:00,1.9474,1.9474,1.94635,1.9465,178400000.0
2009-01-12 17:30:00,1.9465,1.9467,1.94585,1.946,123000000.0
2009-01-12 17:31:00,1.94615,1.94695,1.94435,1.9451,179800000.0
2009-01-12 17:32:00,1.94515,1.9471,1.9451,1.9466,181200000.0
2009-01-12 17:33:00,1.9466,1.9475,1.9459,1.9465,157600000.0
2009-01-12 17:34:00,1.9465,1.9482,1.94595,1.9465,190800000.0
2009-01-12 17:35:00,1.94655,1.9477,1.94615,1.9473,167600000.0
2009-01-12 17:36:00,1.9472,1.94735,1.9449,1.94535,252200000.0
2009-01-12 17:37:00,1.9453,1.9466,1.94515,1.94595,148000000.0
2009-01-12 17:38:00,1.9459,1.9468,1.9453,1.94635,135600000.0
2009-01-12 17:39:00,1.9464,1.9464,1.94525,1.94535,113200000.0
2009-01-12 17:40:00,1.9454,1.946,1.94485,1.94585,171200000.0
2009-01-12 17:41:00,1.946,1.946,1.94405,1.9451,171600000.0
2009-01-12 17:42:00,1.94495,1.9462,1.9446,1.94495,244800000.0
2009-01-12 17:43:00,1.945,1.945,1.94375,1.94385,101600000.0
2009-01-12 17:44:00,1.94395,1.9446,1.94375,1.94425,113200000.0
2009-01-12 17:45:00,1.94445,1.94575,1.9443,1.94575,88400000.0
2009-01-12 17:46:00,1.94565,1.9469,1.94505,1.9451,144000000.0
2009-01-12 17:47:00,1.9451,1.94535,1.94435,1.9446,131200000.0
2009-01-12 17:48:00,1.9448,1.94585,1.9444,1.9452,94400000.0
2009-01-12 17:49:00,1.94515,1.9459,1.9447,1.9448,208400000.0
2009-01-12 17:50:00,1.9447,1.94535,1.94435,1.9448,123000000.0
2009-01-12 17:51:00,1.9448,1.9473,1.9448,1.947,149400000.0
2009-01-12 17:52:00,1.9469,1.9491,1.94675,1.94855,240400000.0
2009-01-12 17:53:00,1.94815,1.94925,1.9473,1.94775,222600000.0
2009-01-12 17:54:00,1.94785,1.95145,1.94765,1.9509,183800000.0
2009-01-12 17:55:00,1.9508,1.95125,1.95,1.9504,261200000.0
2009-01-12 17:56:00,1.95035,1.9527,1.95025,1.95085,184200000.0
2009-01-12 17:57:00,1.95095,1.951,1.94985,1.95065,132800000.0
2009-01-12 17:58:00,1.9506,1.95165,1.9492,1.9494,189600000.0
2009-01-12 17:59:00,1.94935,1.95055,1.94875,1.95055,198600000.0
2009-01-12 18:00:00,1.95035,1.9505,1.9482,1.9488,140600000.0
2009-01-12 18:01:00,1.94885,1.94945,1.94835,1.9488,107200000.0
2009-01-12 18:02:00,1.949,1.9492,1.9488,1.94885,75200000.0
2009-01-12 18:03:00,1.94895,1.94925,1.94865,1.94915,94400000.0
2009-01-12 18:04:00,1.9493,1.94965,1.94785,1.94855,151400000.0
2009-01-12 18:05:00,1.94845,1.9486,1.94785,1.9483,157000000.0
2009-01-12 18:06:00,1.9484,1.9489,1.94765,1.948,207400000.0
2009-01-12 18:07:00,1.94805,1.9497,1.94805,1.9488,163600000.0
2009-01-12 18:08:00,1.94895,1.94905,1.94695,1.9473,179200000.0
2009-01-12 18:09:00,1.94705,1.94785,1.947,1.9476,115400000.0
2009-01-12 18:10:00,1.9477,1.9479,1.9473,1.9477,103800000.0
2009-01-12 18:11:00,1.9477,1.94845,1.94705,1.94775,216600000.0
2009-01-12 18:12:00,1.9479,1.94805,1.94725,1.9475,79200000.0
2009-01-12 18:13:00,1.94745,1.9478,1.94675,1.94685,55400000.0
2009-01-12 18:14:00,1.94695,1.94775,1.9464,1.9467,137200000.0
2009-01-12 18:15:00,1.94685,1.9472,1.94595,1.94595,206400000.0
2009-01-12 18:16:00,1.94605,1.9481,1.94585,1.9475,204600000.0
2009-01-12 18:17:00,1.9474,1.9486,1.9472,1.9482,142800000.0
2009-01-12 18:18:00,1.94825,1.9497,1.94805,1.94955,77800000.0
2009-01-12 18:19:00,1.94975,1.9506,1.94855,1.95035,168200000.0
2009-01-12 18:20:00,1.9502,1.95085,1.95,1.95055,123200000.0
2009-01-12 18:21:00,1.95085,1.95115,1.9502,1.9507,126800000.0
2009-01-12 18:22:00,1.95085,1.9523,1.95085,1.9516,127600000.0
2009-01-12 18:23:00,1.95165,1.9526,1.95075,1.9526,144000000.0
2009-01-12 18:24:00,1.9526,1.9534,1.95105,1.9519,196000000.0
2009-01-12 18:25:00,1.9519,1.9525,1.951,1.9516,205000000.0
2009-01-12 18:26:00,1.9516,1.9518,1.9492,1.94965,123200000.0
2009-01-12 18:27:00,1.94995,1.9508,1.9496,1.95075,128600000.0
2009-01-12 18:28:00,1.95065,1.95115,1.9494,1.95035,194600000.0
2009-01-12 18:29:00,1.95035,1.9511,1.9501,1.95055,185800000.0
2009-01-12 18:30:00,1.9505,1.9515,1.9505,1.9509,196000000.0
2009-01-12 18:31:00,1.9505,1.95255,1.9504,1.95255,233200000.0
2009-01-12 18:32:00,1.9526,1.9526,1.9515,1.9516,147800000.0
2009-01-12 18:33:00,1.95155,1.95375,1.95145,1.95185,166400000.0
2009-01-12 18:34:00,1.9518,1.95345,1.9514,1.95255,167200000.0
2009-01-12 18:35:00,1.95245,1.9533,1.95245,1.9533,128800000.0
2009-01-12 18:36:00,1.95315,1.9538,1.95245,1.95255,189800000.0
2009-01-12 18:37:00,1.95265,1.95405,1.9519,1.9539,263600000.0
2009-01-12 18:38:00,1.95355,1.9537,1.9532,1.95335,144400000.0
2009-01-12 18:39:00,1.9536,1.95565,1.9535,1.9554,206000000.0
2009-01-12 18:40:00,1.95545,1.9575,1.95465,1.9568,153800000.0
2009-01-12 18:41:00,1.957,1.9571,1.95505,1.95615,200800000.0
2009-01-12 18:42:00,1.9562,1.95625,1.95505,1.9554,168800000.0
2009-01-12 18:43:00,1.95525,1.9585,1.95515,1.957,253200000.0
2009-01-12 18:44:00,1.95665,1.95815,1.9566,1.95755,103800000.0
2009-01-12 18:45:00,1.95745,1.95745,1.95725,1.95735,17600000.0
2009-01-12 18:46:00,1.95725,1.95795,1.95715,1.9574,170000000.0
2009-01-12 18:47:00,1.95715,1.95815,1.95715,1.9575,64800000.0
2009-01-12 18:48:00,1.9574,1.95835,1.95725,1.9576,164000000.0
2009-01-12 18:49:00,1.95755,1.9592,1.95655,1.9592,196800000.0
2009-01-12 18:50:00,1.9592,1.95955,1.9579,1.9588,94400000.0
2009-01-12 18:51:00,1.95875,1.96005,1.95855,1.95885,160000000.0
2009-01-12 18:52:00,1.95885,1.9599,1.95845,1.9596,103200000.0
2009-01-12 18:53:00,1.95975,1.96,1.95865,1.95965,91800000.0
2009-01-12 18:54:00,1.95965,1.95975,1.95855,1.9595,158800000.0
2009-01-12 18:55:00,1.95965,1.95965,1.959,1.9591,64200000.0
2009-01-12 18:56:00,1.9591,1.95955,1.95845,1.95895,140000000.0
2009-01-12 18:57:00,1.9589,1.9598,1.9587,1.959,166400000.0
2009-01-12 18:58:00,1.9591,1.96095,1.95895,1.96045,123800000.0
2009-01-12 18:59:00,1.96035,1.96095,1.95875,1.9589,154800000.0
2009-01-12 19:00:00,1.95855,1.9604,1.95855,1.9604,214800000.0
2009-01-12 19:01:00,1.96035,1.9604,1.9593,1.95995,132000000.0
2009-01-12 19:02:00,1.95985,1.96025,1.9596,1.96015,31000000.0
2009-01-12 19:03:00,1.9603,1.9607,1.9601,1.9604,53000000.0
2009-01-12 19:04:00,1.9603,1.9611,1.95995,1.9611,187600000.0
2009-01-12 19:05:00,1.9611,1.9616,1.9599,1.95995,105400000.0
2009-01-12 19:06:00,1.9599,1.96075,1.95915,1.9603,129400000.0
2009-01-12 19:07:00,1.9604,1.9612,1.95785,1.95795,187000000.0
2009-01-12 19:08:00,1.95795,1.9581,1.95665,1.95665,118600000.0
2009-01-12 19:09:00,1.95645,1.9568,1.9552,1.9561,187000000.0
2009-01-12 19:10:00,1.95605,1.957,1.95515,1.9563,80200000.0
2009-01-12 19:11:00,1.9566,1.9579,1.9562,1.9579,82800000.0
2009-01-12 19:12:00,1.958,1.95965,1.9573,1.95875,151200000.0
2009-01-12 19:13:00,1.95875,1.96025,1.95865,1.959,168400000.0
2009-01-12 19:14:00,1.9591,1.95995,1.9586,1.95965,126800000.0
2009-01-12 19:15:00,1.95975,1.9601,1.95965,1.9598,59600000.0
2009-01-12 19:16:00,1.96005,1.9602,1.9596,1.95975,88200000.0
2009-01-12 19:17:00,1.9597,1.9602,1.9594,1.96015,126200000.0
2009-01-12 19:18:00,1.96025,1.9606,1.95875,1.9591,150200000.0
2009-01-12 19:19:00,1.9591,1.9593,1.9587,1.9592,132200000.0
2009-01-12 19:20:00,1.9591,1.9606,1.95885,1.9599,163200000.0
2009-01-12 19:21:00,1.96,1.9612,1.9597,1.95985,105600000.0
2009-01-12 19:22:00,1.9597,1.9597,1.9586,1.9588,119200000.0
2009-01-12 19:23:00,1.95875,1.9588,1.9582,1.9587,116800000.0
2009-01-12 19:24:00,1.9588,1.9593,1.9586,1.9587,87000000.0
2009-01-12 19:25:00,1.9587,1.9591,1.95815,1.959,102000000.0
2009-01-12 19:26:00,1.959,1.96,1.9588,1.95915,139000000.0
2009-01-12 19:27:00,1.9591,1.95985,1.9591,1.95985,148200000.0
2009-01-12 19:28:00,1.95995,1.95995,1.95855,1.9588,163200000.0
2009-01-12 19:29:00,1.9588,1.95985,1.9587,1.9595,180600000.0
2009-01-12 19:30:00,1.95965,1.95995,1.9589,1.9598,198200000.0
2009-01-12 19:31:00,1.95985,1.96055,1.9592,1.95955,133200000.0
2009-01-12 19:32:00,1.9594,1.95965,1.95795,1.9594,141600000.0
2009-01-12 19:33:00,1.9594,1.9601,1.9591,1.95965,96000000.0
2009-01-12 19:34:00,1.9598,1.96085,1.9598,1.9598,154800000.0
2009-01-12 19:35:00,1.96005,1.96095,1.95965,1.9607,70400000.0
2009-01-12 19:36:00,1.9605,1.96105,1.9594,1.95995,103800000.0
2009-01-12 19:37:00,1.96015,1.96045,1.95965,1.9601,161400000.0
2009-01-12 19:38:00,1.9601,1.96035,1.96005,1.96005,87600000.0
2009-01-12 19:39:00,1.95995,1.96085,1.95995,1.96045,117200000.0
2009-01-12 19:40:00,1.96045,1.9608,1.96035,1.9606,57400000.0
2009-01-12 19:41:00,1.9607,1.9609,1.9604,1.9606,59200000.0
2009-01-12 19:42:00,1.9606,1.9622,1.96055,1.9622,106000000.0
2009-01-12 19:43:00,1.9622,1.96225,1.96175,1.962,76400000.0
2009-01-12 19:44:00,1.962,1.96205,1.9616,1.96175,67600000.0
2009-01-12 19:45:00,1.96175,1.9622,1.96145,1.9617,120800000.0
2009-01-12 19:46:00,1.96175,1.9624,1.96145,1.9616,49600000.0
2009-01-12 19:47:00,1.96165,1.96245,1.96155,1.96205,111400000.0
2009-01-12 19:48:00,1.9619,1.9621,1.96155,1.9619,55400000.0
2009-01-12 19:49:00,1.962,1.9633,1.96195,1.9633,74200000.0
2009-01-12 19:50:00,1.9632,1.9658,1.96265,1.9638,210400000.0
2009-01-12 19:51:00,1.96375,1.9663,1.9634,1.96495,274600000.0
2009-01-12 19:52:00,1.96505,1.96505,1.96145,1.96155,280600000.0
2009-01-12 19:53:00,1.9615,1.96245,1.96095,1.962,277000000.0
2009-01-12 19:54:00,1.96205,1.9627,1.9611,1.9623,213400000.0
2009-01-12 19:55:00,1.96225,1.96225,1.9605,1.9614,184000000.0
2009-01-12 19:56:00,1.96125,1.96215,1.96055,1.9612,202800000.0
2009-01-12 19:57:00,1.96105,1.9611,1.95855,1.95925,242800000.0
2009-01-12 19:58:00,1.9593,1.96085,1.95925,1.95985,191000000.0
2009-01-12 19:59:00,1.95975,1.9608,1.95925,1.9602,131200000.0
2009-01-12 20:00:00,1.96025,1.96055,1.95965,1.96015,148800000.0
2009-01-12 20:01:00,1.9602,1.96035,1.9597,1.9602,87800000.0
2009-01-12 20:02:00,1.96025,1.96075,1.95955,1.96005,171800000.0
2009-01-12 20:03:00,1.9601,1.96025,1.95925,1.9594,156000000.0
2009-01-12 20:04:00,1.95935,1.95975,1.9579,1.95835,142800000.0
2009-01-12 20:05:00,1.95835,1.95935,1.95795,1.9581,175200000.0
2009-01-12 20:06:00,1.9582,1.95875,1.9581,1.95835,108000000.0
2009-01-12 20:07:00,1.95845,1.95845,1.9577,1.9578,97200000.0
2009-01-12 20:08:00,1.95785,1.95855,1.9577,1.958,121600000.0
2009-01-12 20:09:00,1.95795,1.9586,1.95745,1.95745,132200000.0
2009-01-12 20:10:00,1.95755,1.958,1.9571,1.9577,119200000.0
2009-01-12 20:11:00,1.9577,1.95795,1.9555,1.95565,122800000.0
2009-01-12 20:12:00,1.95575,1.9576,1.95575,1.9569,171600000.0
2009-01-12 20:13:00,1.95695,1.95725,1.9565,1.9567,110200000.0
2009-01-12 20:14:00,1.9567,1.95685,1.9547,1.95525,110400000.0
2009-01-12 20:15:00,1.9554,1.95585,1.9552,1.9554,96600000.0
2009-01-12 20:16:00,1.95485,1.95545,1.95485,1.955,84600000.0
2009-01-12 20:17:00,1.9551,1.9557,1.95445,1.9553,106200000.0
2009-01-12 20:18:00,1.95535,1.95535,1.95425,1.9551,47600000.0
2009-01-12 20:19:00,1.95505,1.9565,1.95475,1.95625,121800000.0
2009-01-12 20:20:00,1.95645,1.95655,1.95615,1.9562,76400000.0
2009-01-12 20:21:00,1.95615,1.95635,1.95575,1.9558,70000000.0
2009-01-12 20:22:00,1.95605,1.95805,1.9556,1.9568,149000000.0
2009-01-12 20:23:00,1.95675,1.957,1.95535,1.95575,130400000.0
2009-01-12 20:24:00,1.95565,1.95665,1.95565,1.95635,76000000.0
2009-01-12 20:25:00,1.95625,1.9563,1.95555,1.9558,73000000.0
2009-01-12 20:26:00,1.9559,1.9571,1.9556,1.9565,66400000.0
2009-01-12 20:27:00,1.95675,1.9581,1.95635,1.9581,71800000.0
2009-01-12 20:28:00,1.9581,1.95885,1.9581,1.95815,51000000.0
2009-01-12 20:29:00,1.95825,1.9583,1.9561,1.95775,99200000.0
2009-01-12 20:30:00,1.9577,1.95785,1.95595,1.95645,153800000.0
2009-01-12 20:31:00,1.9565,1.957,1.956,1.9565,103000000.0
2009-01-12 20:32:00,1.95635,1.9575,1.9562,1.9564,261200000.0
2009-01-12 20:33:00,1.9564,1.9572,1.9555,1.95585,140800000.0
2009-01-12 20:34:00,1.9559,1.9559,1.9557,1.9558,56200000.0
2009-01-12 20:35:00,1.95585,1.956,1.9557,1.9559,15400000.0
2009-01-12 20:36:00,1.9561,1.9573,1.95525,1.9554,112000000.0
2009-01-12 20:37:00,1.9554,1.9557,1.9536,1.9541,49800000.0
2009-01-12 20:38:00,1.95405,1.95405,1.9533,1.95345,92400000.0
2009-01-12 20:39:00,1.9535,1.9552,1.95275,1.9547,129800000.0
2009-01-12 20:40:00,1.95465,1.95505,1.95325,1.9534,171200000.0
2009-01-12 20:41:00,1.95325,1.9543,1.9532,1.9542,97600000.0
2009-01-12 20:42:00,1.95415,1.9543,1.95325,1.95365,61200000.0
2009-01-12 20:43:00,1.95365,1.9537,1.95325,1.95345,63600000.0
2009-01-12 20:44:00,1.9537,1.95515,1.9537,1.9538,78400000.0
2009-01-12 20:45:00,1.95385,1.95395,1.95205,1.9531,62400000.0
2009-01-12 20:46:00,1.9529,1.95305,1.95225,1.95265,69800000.0
2009-01-12 20:47:00,1.95225,1.9527,1.9514,1.95215,92000000.0
2009-01-12 20:48:00,1.95215,1.95315,1.9514,1.95215,145600000.0
2009-01-12 20:49:00,1.9521,1.9523,1.9514,1.95195,81200000.0
2009-01-12 20:50:00,1.95185,1.95235,1.95015,1.9518,232000000.0
2009-01-12 20:51:00,1.95175,1.952,1.95125,1.9515,110600000.0
2009-01-12 20:52:00,1.95155,1.9523,1.951,1.952,116800000.0
2009-01-12 20:53:00,1.9521,1.95215,1.95125,1.95125,70200000.0
2009-01-12 20:54:00,1.9515,1.95225,1.9506,1.95075,119600000.0
2009-01-12 20:55:00,1.9508,1.95095,1.95005,1.95065,87000000.0
2009-01-12 20:56:00,1.95075,1.95075,1.95025,1.95035,91600000.0
2009-01-12 20:57:00,1.95025,1.95155,1.95025,1.95115,53800000.0
2009-01-12 20:58:00,1.9513,1.9513,1.95005,1.95045,136800000.0
2009-01-12 20:59:00,1.95055,1.9507,1.95035,1.95035,31000000.0
2009-01-12 21:00:00,1.9507,1.9514,1.9502,1.9511,127000000.0
2009-01-12 21:01:00,1.9513,1.95335,1.9513,1.9532,114600000.0
2009-01-12 21:02:00,1.9532,1.95365,1.953,1.9535,68600000.0
2009-01-12 21:03:00,1.9539,1.95435,1.9526,1.95385,98800000.0
2009-01-12 21:04:00,1.95385,1.95415,1.95335,1.95375,50800000.0
2009-01-12 21:05:00,1.9539,1.95425,1.95375,1.954,79800000.0
2009-01-12 21:06:00,1.95405,1.95425,1.9532,1.9537,38200000.0
2009-01-12 21:07:00,1.9537,1.9543,1.9537,1.95405,44800000.0
2009-01-12 21:08:00,1.95365,1.95405,1.9536,1.95385,65800000.0
2009-01-12 21:09:00,1.9539,1.95405,1.9524,1.9534,130600000.0
2009-01-12 21:10:00,1.95355,1.95435,1.95235,1.95285,251800000.0
2009-01-12 21:11:00,1.95285,1.9533,1.9516,1.95225,199400000.0
2009-01-12 21:12:00,1.95235,1.95235,1.95055,1.952,306400000.0
2009-01-12 21:13:00,1.95195,1.9522,1.95015,1.9506,223200000.0
2009-01-12 21:14:00,1.95065,1.95215,1.95065,1.95215,95600000.0
2009-01-12 21:15:00,1.95225,1.95275,1.95155,1.952,143000000.0
2009-01-12 21:16:00,1.9514,1.9526,1.95075,1.9526,251800000.0
2009-01-12 21:17:00,1.9526,1.9526,1.9503,1.95125,189200000.0
2009-01-12 21:18:00,1.95125,1.95125,1.9503,1.95045,52600000.0
2009-01-12 21:19:00,1.95045,1.9526,1.95045,1.95245,119200000.0
2009-01-12 21:20:00,1.95205,1.95355,1.95085,1.95255,194600000.0
2009-01-12 21:21:00,1.9525,1.953,1.9525,1.9528,102200000.0
2009-01-12 21:22:00,1.9528,1.95425,1.95275,1.95425,62200000.0
2009-01-12 21:23:00,1.95415,1.95415,1.9533,1.95375,125200000.0
2009-01-12 21:24:00,1.95375,1.9561,1.9536,1.9556,99800000.0
2009-01-12 21:25:00,1.9556,1.95585,1.95345,1.9551,162200000.0
2009-01-12 21:26:00,1.95505,1.9551,1.95395,1.95455,134000000.0
2009-01-12 21:27:00,1.95455,1.9551,1.95345,1.95485,62800000.0
2009-01-12 21:28:00,1.95495,1.95645,1.95495,1.955,91400000.0
2009-01-12 21:29:00,1.95555,1.956,1.9539,1.95445,112000000.0
2009-01-12 21:30:00,1.95435,1.95475,1.95365,1.95445,95000000.0
2009-01-12 21:31:00,1.95445,1.9545,1.9539,1.9539,68200000.0
2009-01-12 21:32:00,1.9539,1.95465,1.9537,1.95465,76000000.0
2009-01-12 21:33:00,1.95465,1.95485,1.95295,1.95485,198800000.0
2009-01-12 21:34:00,1.95495,1.95565,1.95495,1.95535,106000000.0
2009-01-12 21:35:00,1.95515,1.9564,1.95515,1.95545,87200000.0
2009-01-12 21:36:00,1.95535,1.95545,1.95505,1.9552,63800000.0
2009-01-12 21:37:00,1.9554,1.95555,1.9545,1.9548,83800000.0
2009-01-12 21:38:00,1.95465,1.9547,1.9537,1.9544,146400000.0
2009-01-12 21:39:00,1.9545,1.9549,1.95415,1.9548,107200000.0
2009-01-12 21:40:00,1.9549,1.9549,1.9546,1.95475,28400000.0
2009-01-12 21:41:00,1.95485,1.9558,1.95435,1.9558,104000000.0
2009-01-12 21:42:00,1.9559,1.95655,1.95575,1.95655,158600000.0
2009-01-12 21:43:00,1.9563,1.958,1.95615,1.9579,102400000.0
2009-01-12 21:44:00,1.9581,1.9584,1.95715,1.9573,129800000.0
2009-01-12 21:45:00,1.95695,1.9582,1.9569,1.9582,87400000.0
2009-01-12 21:46:00,1.9581,1.95905,1.958,1.95865,55800000.0
2009-01-12 21:47:00,1.9587,1.9603,1.9583,1.96025,149000000.0
2009-01-12 21:48:00,1.96025,1.96035,1.9593,1.95985,153000000.0
2009-01-12 21:49:00,1.95985,1.95985,1.95895,1.95975,86000000.0
2009-01-12 21:50:00,1.95975,1.96015,1.9592,1.9592,141200000.0
2009-01-12 21:51:00,1.9592,1.95965,1.95855,1.9587,85200000.0
2009-01-12 21:52:00,1.9588,1.95935,1.95835,1.95855,84400000.0
2009-01-12 21:53:00,1.95855,1.95955,1.95855,1.95905,115400000.0
2009-01-12 21:54:00,1.95915,1.9595,1.95855,1.9594,131800000.0
2009-01-12 21:55:00,1.95955,1.9607,1.95925,1.9603,95800000.0
2009-01-12 21:56:00,1.9599,1.962,1.9599,1.9612,169000000.0
2009-01-12 21:57:00,1.9613,1.96145,1.96065,1.96115,85400000.0
2009-01-12 21:58:00,1.9611,1.96225,1.9611,1.96225,83600000.0
2009-01-12 21:59:00,1.96225,1.96325,1.96225,1.96295,102600000.0
2009-01-12 22:00:00,1.96285,1.96305,1.9617,1.9621,225400000.0
2009-01-12 22:01:00,1.9621,1.96215,1.96055,1.96055,161200000.0
2009-01-12 22:02:00,1.96035,1.9612,1.9602,1.9608,143200000.0
2009-01-12 22:03:00,1.9607,1.96135,1.9596,1.96135,108000000.0
2009-01-12 22:04:00,1.96155,1.96185,1.96065,1.96125,134000000.0
2009-01-12 22:05:00,1.96125,1.96185,1.96075,1.9617,82600000.0
2009-01-12 22:06:00,1.9617,1.9617,1.96075,1.96125,99800000.0
2009-01-12 22:07:00,1.96125,1.9625,1.9611,1.9615,101400000.0
2009-01-12 22:08:00,1.96155,1.96325,1.96155,1.96315,129200000.0
2009-01-12 22:09:00,1.96275,1.96435,1.9624,1.96405,231000000.0
2009-01-12 22:10:00,1.96425,1.9647,1.96365,1.96395,179000000.0
2009-01-12 22:11:00,1.96395,1.96395,1.9633,1.96355,101200000.0
2009-01-12 22:12:00,1.96355,1.96385,1.96345,1.96375,104800000.0
2009-01-12 22:13:00,1.9643,1.96455,1.96315,1.9633,71400000.0
2009-01-12 22:14:00,1.9636,1.96525,1.9636,1.96365,173400000.0
2009-01-12 22:15:00,1.96355,1.9642,1.96325,1.9639,77400000.0
2009-01-12 22:16:00,1.96395,1.96415,1.963,1.96415,91800000.0
2009-01-12 22:17:00,1.96405,1.96415,1.96305,1.9639,48800000.0
2009-01-12 22:18:00,1.9635,1.96515,1.9631,1.96475,103000000.0
2009-01-12 22:19:00,1.9647,1.9651,1.96385,1.96385,45400000.0
2009-01-12 22:20:00,1.96385,1.9652,1.9637,1.96515,72400000.0
2009-01-12 22:21:00,1.9652,1.96535,1.9646,1.9646,47200000.0
2009-01-12 22:22:00,1.96445,1.96445,1.963,1.9632,62800000.0
2009-01-12 22:23:00,1.9634,1.96455,1.9634,1.9639,64800000.0
2009-01-12 22:24:00,1.96385,1.9639,1.9633,1.96365,131400000.0
2009-01-12 22:25:00,1.96375,1.96415,1.96315,1.964,57800000.0
2009-01-12 22:26:00,1.96415,1.96435,1.96385,1.96395,38600000.0
2009-01-12 22:27:00,1.964,1.9646,1.96385,1.964,72200000.0
2009-01-12 22:28:00,1.96405,1.96555,1.96405,1.96545,96200000.0
2009-01-12 22:29:00,1.9659,1.9663,1.9654,1.96615,78000000.0
2009-01-12 22:30:00,1.9661,1.9663,1.96565,1.9658,59400000.0
2009-01-12 22:31:00,1.9657,1.966,1.96525,1.96575,49600000.0
2009-01-12 22:32:00,1.9657,1.96585,1.96535,1.9654,19800000.0
2009-01-12 22:33:00,1.9654,1.9661,1.9653,1.9654,55800000.0
2009-01-12 22:34:00,1.96545,1.9662,1.96535,1.9659,50000000.0
2009-01-12 22:35:00,1.966,1.96815,1.96575,1.96695,143400000.0
2009-01-12 22:36:00,1.96695,1.9682,1.96665,1.9681,99400000.0
2009-01-12 22:37:00,1.9681,1.9688,1.9673,1.96855,63800000.0
2009-01-12 22:38:00,1.96845,1.96845,1.96785,1.96795,48400000.0
2009-01-12 22:39:00,1.96795,1.96795,1.96585,1.96635,117600000.0
2009-01-12 22:40:00,1.96635,1.9675,1.96595,1.9675,89400000.0
2009-01-12 22:41:00,1.9676,1.9681,1.96665,1.96705,84400000.0
2009-01-12 22:42:00,1.967,1.9677,1.9669,1.9676,41200000.0
2009-01-12 22:43:00,1.96765,1.9683,1.9671,1.9677,108400000.0
2009-01-12 22:44:00,1.9677,1.9685,1.9676,1.96795,56800000.0
2009-01-12 22:45:00,1.968,1.96865,1.96685,1.9679,91600000.0
2009-01-12 22:46:00,1.9678,1.9678,1.965,1.96745,120400000.0
2009-01-12 22:47:00,1.9674,1.9677,1.96545,1.9656,115600000.0
2009-01-12 22:48:00,1.9657,1.96635,1.96375,1.9656,116800000.0
2009-01-12 22:49:00,1.96645,1.96645,1.9652,1.9657,61000000.0
2009-01-12 22:50:00,1.9657,1.9684,1.9657,1.96815,121600000.0
2009-01-12 22:51:00,1.9682,1.96825,1.96765,1.96785,48200000.0
2009-01-12 22:52:00,1.9678,1.9678,1.9678,1.9678,7600000.0
2009-01-12 22:53:00,1.9679,1.96795,1.9674,1.96775,99200000.0
2009-01-12 22:54:00,1.9677,1.96795,1.96765,1.9679,22400000.0
2009-01-12 22:55:00,1.96785,1.9682,1.96765,1.9677,16800000.0
2009-01-12 22:56:00,1.9678,1.96785,1.9675,1.96775,15000000.0
2009-01-12 22:57:00,1.9677,1.96775,1.96655,1.9667,68600000.0
2009-01-12 22:58:00,1.9667,1.967,1.96635,1.96655,53600000.0
2009-01-12 22:59:00,1.96675,1.9677,1.9658,1.96595,119000000.0
2009-01-12 23:00:00,1.96555,1.9678,1.96555,1.9678,74400000.0
2009-01-12 23:01:00,1.96795,1.96875,1.96785,1.96855,72000000.0
2009-01-12 23:02:00,1.9682,1.96855,1.967,1.96805,161800000.0
2009-01-12 23:03:00,1.9679,1.96835,1.96755,1.96795,147800000.0
2009-01-12 23:04:00,1.968,1.9683,1.96765,1.9683,71800000.0
2009-01-12 23:05:00,1.96785,1.9679,1.9676,1.9676,71200000.0
2009-01-12 23:06:00,1.96745,1.9689,1.96745,1.9689,26200000.0
2009-01-12 23:07:00,1.96895,1.9698,1.96895,1.9695,79600000.0
2009-01-12 23:08:00,1.9695,1.9695,1.96895,1.96915,47800000.0
2009-01-12 23:09:00,1.9693,1.9695,1.9682,1.96875,70400000.0
2009-01-12 23:10:00,1.96865,1.9688,1.9677,1.9686,56400000.0
2009-01-12 23:11:00,1.9677,1.96805,1.9672,1.96755,36800000.0
2009-01-12 23:12:00,1.96775,1.96885,1.96705,1.96785,78000000.0
2009-01-12 23:13:00,1.96785,1.96785,1.9674,1.96775,33400000.0
2009-01-12 23:14:00,1.96795,1.9686,1.96795,1.9686,33000000.0
2009-01-12 23:15:00,1.96855,1.96855,1.9679,1.96825,12000000.0
2009-01-12 23:16:00,1.9684,1.9684,1.9675,1.9675,29800000.0
2009-01-12 23:17:00,1.9675,1.9677,1.96465,1.9655,86000000.0
2009-01-12 23:18:00,1.9656,1.9658,1.9654,1.9654,32000000.0
2009-01-12 23:19:00,1.96555,1.96555,1.96475,1.96495,76600000.0
2009-01-12 23:20:00,1.9651,1.9651,1.96495,1.9651,24000000.0
2009-01-12 23:21:00,1.965,1.9667,1.965,1.9661,79200000.0
2009-01-12 23:22:00,1.96615,1.96715,1.9661,1.9667,37400000.0
2009-01-12 23:23:00,1.9668,1.9668,1.9664,1.9667,13200000.0
2009-01-12 23:24:00,1.96665,1.9678,1.96635,1.96705,66400000.0
2009-01-12 23:25:00,1.96745,1.9683,1.96685,1.967,52400000.0
2009-01-12 23:26:00,1.9666,1.9669,1.96635,1.96635,44000000.0
2009-01-12 23:27:00,1.9663,1.9673,1.9662,1.9672,65200000.0
2009-01-12 23:28:00,1.9672,1.9673,1.9661,1.96635,85200000.0
2009-01-12 23:29:00,1.9665,1.9665,1.96595,1.96595,70200000.0
2009-01-12 23:30:00,1.9661,1.96645,1.9651,1.96535,71800000.0
2009-01-12 23:31:00,1.96535,1.96535,1.96525,1.96535,27400000.0
2009-01-12 23:32:00,1.96535,1.96535,1.9631,1.96475,163100000.0
2009-01-12 23:33:00,1.96475,1.96475,1.9631,1.9643,118900000.0
2009-01-12 23:34:00,1.9643,1.9643,1.9629,1.9633,96800000.0
2009-01-12 23:35:00,1.9634,1.9634,1.9629,1.9633,55200000.0
2009-01-12 23:36:00,1.9632,1.9635,1.9628,1.9633,67600000.0
2009-01-12 23:37:00,1.9633,1.9635,1.96305,1.9634,58800000.0
2009-01-12 23:38:00,1.9635,1.96355,1.96285,1.9629,50600000.0
2009-01-12 23:39:00,1.9629,1.9629,1.9619,1.9619,45800000.0
2009-01-12 23:40:00,1.9621,1.96285,1.9619,1.9628,77200000.0
2009-01-12 23:41:00,1.9628,1.9633,1.96235,1.9633,66200000.0
2009-01-12 23:42:00,1.9627,1.9627,1.96145,1.96195,180800000.0
2009-01-12 23:43:00,1.9614,1.96255,1.96,1.9607,157200000.0
2009-01-12 23:44:00,1.96085,1.9617,1.9608,1.96105,60400000.0
2009-01-12 23:45:00,1.96115,1.9613,1.9591,1.95925,206600000.0
2009-01-12 23:46:00,1.95935,1.9599,1.95925,1.9599,57800000.0
2009-01-12 23:47:00,1.9598,1.9601,1.9598,1.9601,17800000.0
2009-01-12 23:48:00,1.96015,1.96055,1.96005,1.9601,63000000.0
2009-01-12 23:49:00,1.96015,1.96055,1.9597,1.95985,208000000.0
2009-01-12 23:50:00,1.9599,1.9612,1.9598,1.9607,85800000.0
2009-01-12 23:51:00,1.9608,1.9609,1.96055,1.96055,73600000.0
2009-01-12 23:52:00,1.96055,1.9607,1.96055,1.96065,39000000.0
2009-01-12 23:53:00,1.96055,1.96055,1.9587,1.9592,169800000.0
2009-01-12 23:54:00,1.95925,1.95945,1.9589,1.95945,91800000.0
2009-01-12 23:55:00,1.9596,1.9596,1.9583,1.95845,72800000.0
2009-01-12 23:56:00,1.95845,1.9592,1.9584,1.959,69000000.0
2009-01-12 23:57:00,1.95925,1.9594,1.9592,1.9594,50400000.0
2009-01-12 23:58:00,1.95935,1.95965,1.95935,1.9594,102800000.0
2009-01-12 23:59:00,1.9594,1.9597,1.95915,1.9594,82800000.0
2009-01-13 00:00:00,1.9591,1.9591,1.9588,1.95885,6600000.0
2009-01-13 00:01:00,1.9627,1.9629,1.9626,1.9626,36200000.0
2009-01-13 00:02:00,1.9625,1.9629,1.9622,1.9628,36200000.0
2009-01-13 00:03:00,1.9629,1.963,1.9628,1.9628,36200000.0
2009-01-13 00:04:00,1.96265,1.96395,1.96205,1.9638,36200000.0
2009-01-13 00:05:00,1.96385,1.96385,1.96195,1.96195,49400000.0
2009-01-13 00:06:00,1.96235,1.96295,1.96235,1.96285,22000000.0
2009-01-13 00:07:00,1.963,1.963,1.96255,1.96255,4400000.0
2009-01-13 00:08:00,1.9627,1.9629,1.9613,1.962,60200000.0
2009-01-13 00:09:00,1.9622,1.9622,1.9614,1.96165,17600000.0
2009-01-13 00:10:00,1.9619,1.9632,1.9619,1.9632,19800000.0
2009-01-13 00:11:00,1.96245,1.96515,1.9622,1.9643,131800000.0
2009-01-13 00:12:00,1.96445,1.9665,1.96445,1.96495,54000000.0
2009-01-13 00:13:00,1.9666,1.96855,1.9664,1.9684,82200000.0
2009-01-13 00:14:00,1.9686,1.9693,1.9683,1.9693,87800000.0
2009-01-13 00:15:00,1.9693,1.96945,1.9683,1.9687,89600000.0
2009-01-13 00:16:00,1.9689,1.97055,1.9685,1.97045,123000000.0
2009-01-13 00:17:00,1.97035,1.9704,1.96945,1.9701,57400000.0
2009-01-13 00:18:00,1.97005,1.9704,1.9692,1.9693,162400000.0
2009-01-13 00:19:00,1.9692,1.9707,1.9692,1.96965,85600000.0
2009-01-13 00:20:00,1.96985,1.97025,1.9687,1.9687,203400000.0
2009-01-13 00:21:00,1.96855,1.96915,1.96855,1.96855,78400000.0
2009-01-13 00:22:00,1.96845,1.96965,1.9677,1.9688,130200000.0
2009-01-13 00:23:00,1.96895,1.969,1.9682,1.96875,63400000.0
2009-01-13 00:24:00,1.9689,1.9693,1.9671,1.96795,57200000.0
2009-01-13 00:25:00,1.968,1.9686,1.9673,1.9673,32400000.0
2009-01-13 00:26:00,1.96725,1.96775,1.96705,1.9675,35200000.0
2009-01-13 00:27:00,1.96745,1.96795,1.9674,1.96745,30000000.0
2009-01-13 00:28:00,1.96745,1.96745,1.96615,1.96695,35000000.0
2009-01-13 00:29:00,1.96695,1.96695,1.9668,1.96695,11000000.0
2009-01-13 00:30:00,1.96695,1.96735,1.96635,1.9667,58400000.0
2009-01-13 00:31:00,1.96695,1.96715,1.96685,1.967,25800000.0
2009-01-13 00:32:00,1.9671,1.9675,1.9659,1.96625,48000000.0
2009-01-13 00:33:00,1.9664,1.9675,1.9664,1.96695,35800000.0
2009-01-13 00:34:00,1.96665,1.96665,1.96585,1.96635,49400000.0
2009-01-13 00:35:00,1.96635,1.96635,1.9646,1.96465,131600000.0
2009-01-13 00:36:00,1.96465,1.96485,1.96285,1.9638,81600000.0
2009-01-13 00:37:00,1.96385,1.96385,1.9628,1.9631,89800000.0
2009-01-13 00:38:00,1.9631,1.96415,1.963,1.96385,84000000.0
2009-01-13 00:39:00,1.964,1.96415,1.96315,1.96375,92800000.0
2009-01-13 00:40:00,1.96385,1.96405,1.9625,1.96275,153000000.0
2009-01-13 00:41:00,1.96275,1.9656,1.96275,1.96425,95000000.0
2009-01-13 00:42:00,1.96435,1.96455,1.96375,1.96375,32800000.0
2009-01-13 00:43:00,1.964,1.96445,1.96385,1.964,35200000.0
2009-01-13 00:44:00,1.964,1.964,1.9635,1.9638,14200000.0
2009-01-13 00:45:00,1.96365,1.9639,1.96285,1.9634,35400000.0
2009-01-13 00:46:00,1.9635,1.96385,1.9624,1.96335,49200000.0
2009-01-13 00:47:00,1.96355,1.96355,1.96355,1.96355,2200000.0
2009-01-13 00:48:00,1.96355,1.96355,1.9635,1.9635,6600000.0
2009-01-13 00:49:00,1.9634,1.96355,1.9634,1.96355,10200000.0
2009-01-13 00:50:00,1.96385,1.96385,1.96325,1.96325,6000000.0
2009-01-13 00:51:00,1.9636,1.9642,1.9632,1.96375,80200000.0
2009-01-13 00:52:00,1.9637,1.9637,1.96265,1.96265,64200000.0
2009-01-13 00:53:00,1.9629,1.9629,1.96245,1.9629,16400000.0
2009-01-13 00:54:00,1.963,1.96305,1.96255,1.9628,21400000.0
2009-01-13 00:55:00,1.963,1.9633,1.963,1.9633,18200000.0
2009-01-13 00:56:00,1.96335,1.96335,1.96305,1.96305,11000000.0
2009-01-13 00:57:00,1.96285,1.96285,1.96285,1.96285,1600000.0
2009-01-13 00:58:00,1.963,1.9632,1.9629,1.9629,24000000.0
2009-01-13 00:59:00,1.96285,1.9635,1.96285,1.9632,29600000.0
2009-01-13 01:00:00,1.9634,1.96355,1.96275,1.96315,49400000.0
2009-01-13 01:01:00,1.9628,1.9633,1.9627,1.9627,20800000.0
2009-01-13 01:02:00,1.9626,1.96315,1.9623,1.96315,38200000.0
2009-01-13 01:03:00,1.9632,1.9632,1.96315,1.96315,6400000.0
2009-01-13 01:04:00,1.9631,1.9632,1.9626,1.9628,19200000.0
2009-01-13 01:05:00,1.963,1.96345,1.963,1.96345,22400000.0
2009-01-13 01:06:00,1.96335,1.96335,1.96205,1.9624,38600000.0
2009-01-13 01:07:00,1.9627,1.96305,1.96245,1.96245,17800000.0
2009-01-13 01:08:00,1.96285,1.96285,1.96235,1.96235,21000000.0
2009-01-13 01:09:00,1.96215,1.96265,1.96215,1.96245,11200000.0
2009-01-13 01:10:00,1.96245,1.96265,1.9621,1.9624,83400000.0
2009-01-13 01:11:00,1.9623,1.9629,1.9623,1.96285,59800000.0
2009-01-13 01:12:00,1.96245,1.96315,1.96235,1.9626,66600000.0
2009-01-13 01:13:00,1.96265,1.9631,1.96195,1.962,33600000.0
2009-01-13 01:14:00,1.96215,1.96265,1.96215,1.96265,26600000.0
2009-01-13 01:15:00,1.9628,1.96285,1.96155,1.96155,29800000.0
2009-01-13 01:16:00,1.9614,1.96185,1.9597,1.96095,148800000.0
2009-01-13 01:17:00,1.9611,1.9611,1.96045,1.96095,57000000.0
2009-01-13 01:18:00,1.9611,1.9614,1.9611,1.9614,16000000.0
2009-01-13 01:19:00,1.9613,1.9632,1.9612,1.9615,122200000.0
2009-01-13 01:20:00,1.9613,1.9614,1.9607,1.9608,29200000.0
2009-01-13 01:21:00,1.96085,1.96095,1.95855,1.9607,89600000.0
2009-01-13 01:22:00,1.96075,1.96095,1.9606,1.9606,25600000.0
2009-01-13 01:23:00,1.96065,1.96115,1.96055,1.9609,69200000.0
2009-01-13 01:24:00,1.96105,1.96155,1.9609,1.9611,29800000.0
2009-01-13 01:25:00,1.96135,1.96135,1.9612,1.9613,5400000.0
2009-01-13 01:26:00,1.96125,1.96125,1.96125,1.96125,1600000.0
2009-01-13 01:27:00,1.9613,1.96155,1.9612,1.96145,18400000.0
2009-01-13 01:28:00,1.96145,1.9616,1.96145,1.96155,19200000.0
2009-01-13 01:29:00,1.9617,1.9617,1.9612,1.96155,14400000.0
2009-01-13 01:30:00,1.96145,1.9631,1.96145,1.96225,115000000.0
2009-01-13 01:31:00,1.96185,1.96335,1.96185,1.96295,142400000.0
2009-01-13 01:32:00,1.9628,1.96315,1.96255,1.9628,65600000.0
2009-01-13 01:33:00,1.96235,1.96265,1.96165,1.9623,80600000.0
2009-01-13 01:34:00,1.9623,1.9623,1.9616,1.96185,53000000.0
2009-01-13 01:35:00,1.9618,1.96235,1.96115,1.9623,93400000.0
2009-01-13 01:36:00,1.96235,1.9625,1.96195,1.962,55000000.0
2009-01-13 01:37:00,1.96185,1.96185,1.96165,1.96165,15200000.0
2009-01-13 01:38:00,1.96165,1.96175,1.9616,1.96175,4800000.0
2009-01-13 01:39:00,1.9618,1.96235,1.96175,1.96235,32800000.0
2009-01-13 01:40:00,1.96235,1.96295,1.96235,1.9624,59000000.0
2009-01-13 01:41:00,1.9626,1.9633,1.9626,1.9633,26800000.0
2009-01-13 01:42:00,1.96335,1.96485,1.9633,1.96425,105400000.0
2009-01-13 01:43:00,1.9643,1.9647,1.96395,1.96455,65800000.0
2009-01-13 01:44:00,1.9642,1.96535,1.9639,1.9647,99000000.0
2009-01-13 01:45:00,1.9653,1.9662,1.96495,1.9662,92000000.0
2009-01-13 01:46:00,1.96605,1.9672,1.9653,1.96605,96600000.0
2009-01-13 01:47:00,1.9661,1.96705,1.9661,1.9665,83600000.0
2009-01-13 01:48:00,1.9666,1.9666,1.96655,1.96655,5400000.0
2009-01-13 01:49:00,1.96655,1.96655,1.9654,1.9654,56600000.0
2009-01-13 01:50:00,1.9655,1.96575,1.9643,1.96455,113400000.0
2009-01-13 01:51:00,1.9646,1.96575,1.96455,1.96485,136200000.0
2009-01-13 01:52:00,1.9649,1.9654,1.9649,1.9649,19800000.0
2009-01-13 01:53:00,1.96495,1.96545,1.9647,1.9652,35400000.0
2009-01-13 01:54:00,1.9654,1.96565,1.96505,1.96515,71400000.0
2009-01-13 01:55:00,1.96515,1.9664,1.96515,1.96585,95200000.0
2009-01-13 01:56:00,1.96565,1.96585,1.965,1.9654,59600000.0
2009-01-13 01:57:00,1.9659,1.96655,1.96505,1.96585,164800000.0
2009-01-13 01:58:00,1.96585,1.96615,1.96535,1.96575,29600000.0
2009-01-13 01:59:00,1.9656,1.96675,1.96545,1.96675,121400000.0
2009-01-13 02:00:00,1.96675,1.96705,1.96645,1.967,88800000.0
2009-01-13 02:01:00,1.96685,1.9674,1.9665,1.9674,40000000.0
2009-01-13 02:02:00,1.9674,1.9674,1.9674,1.9674,25600000.0
2009-01-13 02:03:00,1.9674,1.9674,1.9674,1.9674,32000000.0
2009-01-13 02:04:00,1.9674,1.9674,1.9662,1.96635,77200000.0
2009-01-13 02:05:00,1.96655,1.96675,1.9657,1.96585,69200000.0
2009-01-13 02:06:00,1.96565,1.96665,1.96515,1.9659,121400000.0
2009-01-13 02:07:00,1.96585,1.96635,1.96575,1.96605,45800000.0
2009-01-13 02:08:00,1.966,1.96645,1.96515,1.96625,169000000.0
2009-01-13 02:09:00,1.9658,1.966,1.965,1.9654,96600000.0
2009-01-13 02:10:00,1.9654,1.96605,1.9651,1.9659,90000000.0
2009-01-13 02:11:00,1.96615,1.96675,1.9661,1.96655,56000000.0
2009-01-13 02:12:00,1.96655,1.96705,1.9665,1.9669,28800000.0
2009-01-13 02:13:00,1.96685,1.96745,1.96655,1.96705,54400000.0
2009-01-13 02:14:00,1.96715,1.9673,1.9664,1.96715,45600000.0
2009-01-13 02:15:00,1.967,1.967,1.96615,1.96645,45600000.0
2009-01-13 02:16:00,1.96645,1.96665,1.9659,1.96665,32000000.0
2009-01-13 02:17:00,1.96655,1.96675,1.96595,1.9661,143800000.0
2009-01-13 02:18:00,1.96625,1.96675,1.96575,1.96645,132800000.0
2009-01-13 02:19:00,1.96625,1.96645,1.96515,1.96565,148800000.0
2009-01-13 02:20:00,1.9658,1.9667,1.96545,1.96585,117800000.0
2009-01-13 02:21:00,1.96565,1.96565,1.9649,1.9649,120200000.0
2009-01-13 02:22:00,1.9649,1.96495,1.96325,1.96325,91600000.0
2009-01-13 02:23:00,1.96355,1.96415,1.9629,1.96375,178600000.0
2009-01-13 02:24:00,1.9634,1.9641,1.96295,1.96315,137600000.0
2009-01-13 02:25:00,1.9632,1.96375,1.96245,1.9633,133400000.0
2009-01-13 02:26:00,1.9633,1.9675,1.96305,1.96685,248600000.0
2009-01-13 02:27:00,1.9671,1.9677,1.9656,1.9677,196400000.0
2009-01-13 02:28:00,1.96735,1.9681,1.9671,1.9674,120400000.0
2009-01-13 02:29:00,1.96755,1.96835,1.9671,1.96765,169000000.0
2009-01-13 02:30:00,1.96755,1.96825,1.9663,1.9682,403400000.0
2009-01-13 02:31:00,1.9681,1.96845,1.9672,1.9675,227200000.0
2009-01-13 02:32:00,1.9676,1.9676,1.9668,1.96715,296000000.0
2009-01-13 02:33:00,1.96715,1.96745,1.96655,1.9674,191600000.0
2009-01-13 02:34:00,1.9674,1.9677,1.96665,1.96665,208400000.0
2009-01-13 02:35:00,1.96665,1.9669,1.9656,1.96605,262000000.0
2009-01-13 02:36:00,1.96605,1.9662,1.9652,1.96565,175000000.0
2009-01-13 02:37:00,1.9658,1.96615,1.96565,1.96615,46400000.0
2009-01-13 02:38:00,1.96605,1.9672,1.96595,1.967,130400000.0
2009-01-13 02:39:00,1.9669,1.96735,1.96645,1.96715,123600000.0
2009-01-13 02:40:00,1.96715,1.96715,1.96605,1.9668,73600000.0
2009-01-13 02:41:00,1.9668,1.9677,1.96645,1.96755,140800000.0
2009-01-13 02:42:00,1.96725,1.96775,1.9667,1.967,152200000.0
2009-01-13 02:43:00,1.96685,1.96685,1.9655,1.9662,93800000.0
2009-01-13 02:44:00,1.9663,1.96785,1.9663,1.96745,105200000.0
2009-01-13 02:45:00,1.96735,1.9674,1.9649,1.9674,105200000.0
2009-01-13 02:46:00,1.9677,1.9682,1.9667,1.9676,104400000.0
2009-01-13 02:47:00,1.96775,1.96825,1.9669,1.96825,86800000.0
2009-01-13 02:48:00,1.96825,1.96825,1.96715,1.9673,62400000.0
2009-01-13 02:49:00,1.9673,1.96785,1.96665,1.96675,124200000.0
2009-01-13 02:50:00,1.96695,1.9672,1.9664,1.96675,40800000.0
2009-01-13 02:51:00,1.9667,1.9674,1.9661,1.9667,82200000.0
2009-01-13 02:52:00,1.96675,1.9678,1.96625,1.9671,135800000.0
2009-01-13 02:53:00,1.9674,1.9674,1.96645,1.9667,62400000.0
2009-01-13 02:54:00,1.96685,1.9671,1.966,1.96615,168800000.0
2009-01-13 02:55:00,1.966,1.96845,1.96595,1.96845,100000000.0
2009-01-13 02:56:00,1.9683,1.9685,1.96705,1.96715,111400000.0
2009-01-13 02:57:00,1.96705,1.9671,1.9664,1.96665,55200000.0
2009-01-13 02:58:00,1.96675,1.9677,1.96575,1.9677,133000000.0
2009-01-13 02:59:00,1.96745,1.97365,1.9667,1.97365,255800000.0
2009-01-13 03:00:00,1.97285,1.9734,1.9698,1.96985,334600000.0
2009-01-13 03:01:00,1.96895,1.9708,1.9681,1.9681,252800000.0
2009-01-13 03:02:00,1.9681,1.9708,1.9681,1.9706,140000000.0
2009-01-13 03:03:00,1.97075,1.97115,1.96955,1.97045,189200000.0
2009-01-13 03:04:00,1.97045,1.97165,1.97015,1.9704,135200000.0
2009-01-13 03:05:00,1.97065,1.9725,1.9705,1.9716,195000000.0
2009-01-13 03:06:00,1.97085,1.97275,1.97085,1.97115,183000000.0
2009-01-13 03:07:00,1.97115,1.972,1.9709,1.9713,147200000.0
2009-01-13 03:08:00,1.9714,1.9714,1.97075,1.9711,116200000.0
2009-01-13 03:09:00,1.9712,1.9718,1.97105,1.97135,116800000.0
2009-01-13 03:10:00,1.9713,1.972,1.9706,1.9708,204400000.0
2009-01-13 03:11:00,1.97095,1.9716,1.9706,1.9707,95200000.0
2009-01-13 03:12:00,1.9708,1.9708,1.9682,1.96865,208800000.0
2009-01-13 03:13:00,1.9685,1.9699,1.96845,1.96965,151600000.0
2009-01-13 03:14:00,1.9693,1.96955,1.96825,1.9684,65000000.0
2009-01-13 03:15:00,1.9684,1.9695,1.9681,1.9691,115600000.0
2009-01-13 03:16:00,1.9691,1.97025,1.96885,1.97025,118000000.0
2009-01-13 03:17:00,1.97035,1.97035,1.96905,1.9692,102200000.0
2009-01-13 03:18:00,1.9691,1.9694,1.96855,1.96885,104600000.0
2009-01-13 03:19:00,1.9689,1.9699,1.9686,1.96955,141600000.0
2009-01-13 03:20:00,1.96955,1.96975,1.96845,1.96865,175200000.0
2009-01-13 03:21:00,1.96875,1.9691,1.9685,1.9687,115000000.0
2009-01-13 03:22:00,1.96875,1.96955,1.96815,1.9688,101800000.0
2009-01-13 03:23:00,1.9688,1.96885,1.96805,1.96845,73200000.0
2009-01-13 03:24:00,1.9683,1.9683,1.9672,1.9678,100600000.0
2009-01-13 03:25:00,1.9677,1.9685,1.9677,1.96845,85400000.0
2009-01-13 03:26:00,1.9684,1.9686,1.96765,1.96775,77000000.0
2009-01-13 03:27:00,1.96785,1.96795,1.96725,1.9678,55200000.0
2009-01-13 03:28:00,1.9679,1.96905,1.9679,1.96825,41800000.0
2009-01-13 03:29:00,1.96835,1.96835,1.9661,1.96725,152800000.0
2009-01-13 03:30:00,1.96725,1.968,1.96655,1.967,142000000.0
2009-01-13 03:31:00,1.96695,1.9684,1.9669,1.968,117600000.0
2009-01-13 03:32:00,1.96815,1.9691,1.96745,1.9691,71600000.0
2009-01-13 03:33:00,1.9691,1.9691,1.9676,1.96815,49800000.0
2009-01-13 03:34:00,1.96805,1.96835,1.96745,1.96805,79600000.0
2009-01-13 03:35:00,1.9679,1.9682,1.9679,1.96815,44400000.0
2009-01-13 03:36:00,1.9681,1.9682,1.968,1.968,35200000.0
2009-01-13 03:37:00,1.968,1.96855,1.96705,1.96815,111400000.0
2009-01-13 03:38:00,1.96805,1.96825,1.96785,1.9679,55600000.0
2009-01-13 03:39:00,1.9679,1.9693,1.9679,1.9692,70000000.0
2009-01-13 03:40:00,1.96885,1.96885,1.9682,1.9684,14000000.0
2009-01-13 03:41:00,1.96845,1.96845,1.9682,1.9682,28800000.0
2009-01-13 03:42:00,1.96835,1.9695,1.96835,1.9695,78600000.0
2009-01-13 03:43:00,1.96955,1.97055,1.96945,1.9705,81400000.0
2009-01-13 03:44:00,1.9706,1.97135,1.97005,1.9712,84600000.0
2009-01-13 03:45:00,1.97105,1.97105,1.96945,1.97055,77200000.0
2009-01-13 03:46:00,1.97055,1.97095,1.9703,1.97055,86400000.0
2009-01-13 03:47:00,1.9702,1.97105,1.97,1.9705,80800000.0
2009-01-13 03:48:00,1.97055,1.97085,1.9698,1.97055,89200000.0
2009-01-13 03:49:00,1.97065,1.97085,1.96995,1.9701,53600000.0
2009-01-13 03:50:00,1.97,1.97025,1.9693,1.9695,105000000.0
2009-01-13 03:51:00,1.9696,1.97,1.96925,1.96945,64400000.0
2009-01-13 03:52:00,1.9695,1.97015,1.9695,1.9699,102400000.0
2009-01-13 03:53:00,1.97,1.97,1.96965,1.96975,99800000.0
2009-01-13 03:54:00,1.96965,1.9702,1.96965,1.97005,25600000.0
2009-01-13 03:55:00,1.97005,1.97025,1.9696,1.9696,38000000.0
2009-01-13 03:56:00,1.96975,1.96995,1.9696,1.96985,60800000.0
2009-01-13 03:57:00,1.96985,1.96985,1.9687,1.96895,140200000.0
2009-01-13 03:58:00,1.9692,1.96935,1.9684,1.96855,109000000.0
2009-01-13 03:59:00,1.96865,1.9689,1.96845,1.9686,69000000.0
2009-01-13 04:00:00,1.96845,1.96845,1.96745,1.96765,162000000.0
2009-01-13 04:01:00,1.9678,1.9678,1.9668,1.9674,72000000.0
2009-01-13 04:02:00,1.9674,1.96785,1.9671,1.9671,21600000.0
2009-01-13 04:03:00,1.96725,1.96755,1.9671,1.96755,81600000.0
2009-01-13 04:04:00,1.96755,1.96785,1.9675,1.96775,89000000.0
2009-01-13 04:05:00,1.9678,1.96825,1.9678,1.96825,68200000.0
2009-01-13 04:06:00,1.9684,1.9695,1.96825,1.96895,90000000.0
2009-01-13 04:07:00,1.96895,1.969,1.9686,1.9687,69600000.0
2009-01-13 04:08:00,1.96855,1.96915,1.968,1.9681,67200000.0
2009-01-13 04:09:00,1.968,1.96885,1.96795,1.96885,19200000.0
2009-01-13 04:10:00,1.96915,1.96915,1.96785,1.96845,54200000.0
2009-01-13 04:11:00,1.96855,1.9691,1.96785,1.96875,144200000.0
2009-01-13 04:12:00,1.9689,1.9695,1.96845,1.96935,102400000.0
2009-01-13 04:13:00,1.9694,1.9696,1.9693,1.9696,19200000.0
2009-01-13 04:14:00,1.9696,1.97075,1.96955,1.96995,75200000.0
2009-01-13 04:15:00,1.97005,1.97005,1.96935,1.9698,54200000.0
2009-01-13 04:16:00,1.96995,1.97005,1.9696,1.96985,39400000.0
2009-01-13 04:17:00,1.96985,1.9704,1.9695,1.9699,114200000.0
2009-01-13 04:18:00,1.97005,1.9705,1.9699,1.97,42000000.0
2009-01-13 04:19:00,1.96995,1.96995,1.9692,1.96935,72000000.0
2009-01-13 04:20:00,1.9695,1.9698,1.96825,1.96825,137600000.0
2009-01-13 04:21:00,1.9682,1.96935,1.9682,1.9689,71200000.0
2009-01-13 04:22:00,1.96905,1.9696,1.9683,1.9688,73600000.0
2009-01-13 04:23:00,1.969,1.9695,1.969,1.96935,17600000.0
2009-01-13 04:24:00,1.9693,1.96995,1.9687,1.96885,52200000.0
2009-01-13 04:25:00,1.96885,1.96955,1.96885,1.969,63000000.0
2009-01-13 04:26:00,1.96905,1.9691,1.96885,1.969,20800000.0
2009-01-13 04:27:00,1.9692,1.96985,1.969,1.96985,20200000.0
2009-01-13 04:28:00,1.96985,1.97005,1.9689,1.96955,62600000.0
2009-01-13 04:29:00,1.96955,1.96995,1.9694,1.9697,42400000.0
2009-01-13 04:30:00,1.96975,1.96975,1.9685,1.9694,46600000.0
2009-01-13 04:31:00,1.9693,1.9698,1.96925,1.9698,28600000.0
2009-01-13 04:32:00,1.9698,1.96985,1.96925,1.96935,26600000.0
2009-01-13 04:33:00,1.9695,1.9698,1.96945,1.96965,25000000.0
2009-01-13 04:34:00,1.9695,1.9695,1.9685,1.9687,78800000.0
2009-01-13 04:35:00,1.96885,1.9692,1.96825,1.9687,115800000.0
2009-01-13 04:36:00,1.9681,1.969,1.96805,1.9686,97800000.0
2009-01-13 04:37:00,1.9688,1.96895,1.9682,1.96845,50600000.0
2009-01-13 04:38:00,1.96845,1.96875,1.96825,1.96825,92600000.0
2009-01-13 04:39:00,1.96845,1.9693,1.96835,1.96835,22400000.0
2009-01-13 04:40:00,1.96865,1.96885,1.9683,1.96865,60400000.0
2009-01-13 04:41:00,1.9687,1.96895,1.9687,1.96885,37000000.0
2009-01-13 04:42:00,1.96885,1.96885,1.96825,1.96825,25600000.0
2009-01-13 04:43:00,1.96825,1.96845,1.96635,1.9672,113800000.0
2009-01-13 04:44:00,1.9674,1.96805,1.96715,1.96755,80200000.0
2009-01-13 04:45:00,1.9676,1.968,1.9673,1.9673,81600000.0
2009-01-13 04:46:00,1.96755,1.96805,1.96755,1.9679,58200000.0
2009-01-13 04:47:00,1.96785,1.96795,1.96785,1.96795,12800000.0
2009-01-13 04:48:00,1.9676,1.968,1.96735,1.9676,31000000.0
2009-01-13 04:49:00,1.96765,1.96765,1.96645,1.96655,91600000.0
2009-01-13 04:50:00,1.96655,1.96685,1.9658,1.9663,138000000.0
2009-01-13 04:51:00,1.96645,1.967,1.96595,1.96665,116400000.0
2009-01-13 04:52:00,1.96665,1.96695,1.9662,1.9664,84600000.0
2009-01-13 04:53:00,1.96655,1.9668,1.9663,1.9666,38400000.0
2009-01-13 04:54:00,1.9665,1.9674,1.9665,1.96665,41000000.0
2009-01-13 04:55:00,1.96645,1.9679,1.9664,1.9679,82200000.0
2009-01-13 04:56:00,1.9681,1.9687,1.96785,1.968,77400000.0
2009-01-13 04:57:00,1.968,1.9685,1.96795,1.9685,69000000.0
2009-01-13 04:58:00,1.9683,1.9683,1.9682,1.9682,31600000.0
2009-01-13 04:59:00,1.9684,1.9685,1.96815,1.9684,10400000.0
2009-01-13 05:00:00,1.9685,1.96855,1.9682,1.9682,16000000.0
2009-01-13 05:01:00,1.9684,1.9684,1.9681,1.96825,4800000.0
2009-01-13 05:02:00,1.9682,1.9685,1.9679,1.9682,36400000.0
2009-01-13 05:03:00,1.9678,1.96815,1.9674,1.96795,95600000.0
2009-01-13 05:04:00,1.9681,1.9682,1.96785,1.96795,82800000.0
2009-01-13 05:05:00,1.96795,1.968,1.96695,1.96725,73800000.0
2009-01-13 05:06:00,1.9674,1.968,1.9673,1.9677,52600000.0
2009-01-13 05:07:00,1.96765,1.96815,1.9672,1.96795,34800000.0
2009-01-13 05:08:00,1.968,1.96875,1.968,1.96855,27200000.0
2009-01-13 05:09:00,1.96875,1.96875,1.9675,1.96785,40800000.0
2009-01-13 05:10:00,1.96795,1.96795,1.96615,1.96695,53800000.0
2009-01-13 05:11:00,1.967,1.96755,1.967,1.9674,22000000.0
2009-01-13 05:12:00,1.96755,1.9683,1.9671,1.96785,134800000.0
2009-01-13 05:13:00,1.9679,1.9679,1.96685,1.9674,93200000.0
2009-01-13 05:14:00,1.96735,1.9676,1.9668,1.96705,130600000.0
2009-01-13 05:15:00,1.9671,1.96715,1.96655,1.96685,106200000.0
2009-01-13 05:16:00,1.967,1.967,1.9667,1.9667,34400000.0
2009-01-13 05:17:00,1.9666,1.9675,1.96655,1.96745,71600000.0
2009-01-13 05:18:00,1.9675,1.96815,1.9675,1.9677,62800000.0
2009-01-13 05:19:00,1.9679,1.9679,1.9665,1.9668,94600000.0
2009-01-13 05:20:00,1.96705,1.96775,1.967,1.96755,65200000.0
2009-01-13 05:21:00,1.96755,1.9679,1.9673,1.9679,59800000.0
2009-01-13 05:22:00,1.9679,1.9682,1.96735,1.96755,62600000.0
2009-01-13 05:23:00,1.9677,1.9682,1.9673,1.9673,33200000.0
2009-01-13 05:24:00,1.9676,1.9681,1.9673,1.96765,33200000.0
2009-01-13 05:25:00,1.9679,1.9679,1.96725,1.9673,36400000.0
2009-01-13 05:26:00,1.96715,1.9673,1.9668,1.96715,38000000.0
2009-01-13 05:27:00,1.96725,1.96755,1.9671,1.96755,26200000.0
2009-01-13 05:28:00,1.9677,1.9677,1.96765,1.96765,11200000.0
2009-01-13 05:29:00,1.9677,1.9678,1.96745,1.96745,27800000.0
2009-01-13 05:30:00,1.96745,1.96765,1.96665,1.96705,111400000.0
2009-01-13 05:31:00,1.967,1.9672,1.96675,1.96705,83200000.0
2009-01-13 05:32:00,1.9671,1.9672,1.9669,1.9669,16000000.0
2009-01-13 05:33:00,1.96655,1.96695,1.9664,1.96695,41600000.0
2009-01-13 05:34:00,1.9668,1.96755,1.96675,1.96755,57800000.0
2009-01-13 05:35:00,1.96765,1.96765,1.9672,1.96755,18200000.0
2009-01-13 05:36:00,1.9674,1.96765,1.9672,1.96735,48000000.0
2009-01-13 05:37:00,1.96735,1.96755,1.9672,1.96745,22400000.0
2009-01-13 05:38:00,1.9673,1.96755,1.96725,1.96745,8000000.0
2009-01-13 05:39:00,1.9675,1.9678,1.96735,1.96765,48000000.0
2009-01-13 05:40:00,1.96755,1.96775,1.9674,1.9677,86400000.0
2009-01-13 05:41:00,1.9678,1.96785,1.9673,1.96755,48800000.0
2009-01-13 05:42:00,1.96785,1.96825,1.96745,1.9677,187200000.0
2009-01-13 05:43:00,1.9677,1.969,1.96765,1.96855,318400000.0
2009-01-13 05:44:00,1.96855,1.96935,1.96805,1.969,181600000.0
2009-01-13 05:45:00,1.96925,1.97005,1.96905,1.9699,84200000.0
2009-01-13 05:46:00,1.97,1.97065,1.96975,1.9702,143400000.0
2009-01-13 05:47:00,1.9702,1.97025,1.97,1.9702,33600000.0
2009-01-13 05:48:00,1.9704,1.97045,1.9702,1.97045,14400000.0
2009-01-13 05:49:00,1.97025,1.9703,1.97015,1.97015,19200000.0
2009-01-13 05:50:00,1.97,1.97025,1.96985,1.9699,143600000.0
2009-01-13 05:51:00,1.96985,1.9703,1.9696,1.97005,142200000.0
2009-01-13 05:52:00,1.96995,1.9703,1.9699,1.97,41000000.0
2009-01-13 05:53:00,1.9699,1.9701,1.9697,1.9699,28400000.0
2009-01-13 05:54:00,1.9699,1.97025,1.96935,1.9698,252800000.0
2009-01-13 05:55:00,1.96985,1.9707,1.96985,1.9705,122600000.0
2009-01-13 05:56:00,1.97045,1.97105,1.97045,1.97105,61000000.0
2009-01-13 05:57:00,1.9712,1.97155,1.9711,1.97125,68600000.0
2009-01-13 05:58:00,1.9714,1.97165,1.97095,1.9715,118800000.0
2009-01-13 05:59:00,1.97165,1.97255,1.97095,1.97255,136200000.0
2009-01-13 06:00:00,1.97245,1.9726,1.97195,1.97215,167200000.0
2009-01-13 06:01:00,1.9721,1.9723,1.97155,1.97155,49800000.0
2009-01-13 06:02:00,1.97145,1.97165,1.9713,1.9713,45400000.0
2009-01-13 06:03:00,1.9713,1.9713,1.9702,1.97065,84000000.0
2009-01-13 06:04:00,1.9709,1.97155,1.97035,1.9706,88000000.0
2009-01-13 06:05:00,1.9707,1.9708,1.9698,1.9698,71600000.0
2009-01-13 06:06:00,1.9698,1.97095,1.9698,1.97035,102000000.0
2009-01-13 06:07:00,1.9705,1.9714,1.97025,1.9713,70600000.0
2009-01-13 06:08:00,1.97125,1.9713,1.9694,1.97085,135800000.0
2009-01-13 06:09:00,1.97095,1.97105,1.96965,1.97065,219400000.0
2009-01-13 06:10:00,1.9707,1.9711,1.9698,1.9705,125600000.0
2009-01-13 06:11:00,1.9704,1.9712,1.97005,1.9707,156400000.0
2009-01-13 06:12:00,1.9708,1.97125,1.9702,1.971,156800000.0
2009-01-13 06:13:00,1.97095,1.9714,1.96955,1.97025,193000000.0
2009-01-13 06:14:00,1.9704,1.9709,1.9703,1.9705,91400000.0
2009-01-13 06:15:00,1.97065,1.9711,1.96895,1.97035,127200000.0
2009-01-13 06:16:00,1.9704,1.9715,1.9704,1.9712,110400000.0
2009-01-13 06:17:00,1.9712,1.9713,1.96995,1.9703,129000000.0
2009-01-13 06:18:00,1.97045,1.97095,1.97025,1.97035,73000000.0
2009-01-13 06:19:00,1.9704,1.97065,1.9693,1.97005,102600000.0
2009-01-13 06:20:00,1.97015,1.9712,1.97015,1.9712,41600000.0
2009-01-13 06:21:00,1.9711,1.97135,1.97055,1.9708,43400000.0
2009-01-13 06:22:00,1.97065,1.9707,1.96985,1.9703,119200000.0
2009-01-13 06:23:00,1.97035,1.97085,1.96985,1.9703,102800000.0
2009-01-13 06:24:00,1.97035,1.97095,1.97035,1.97095,27400000.0
2009-01-13 06:25:00,1.9711,1.97265,1.9711,1.97195,98200000.0
2009-01-13 06:26:00,1.9719,1.9722,1.97045,1.97185,81200000.0
2009-01-13 06:27:00,1.97185,1.972,1.9712,1.97135,101600000.0
2009-01-13 06:28:00,1.97145,1.97285,1.97125,1.97285,37800000.0
2009-01-13 06:29:00,1.97275,1.97315,1.97165,1.9722,156600000.0
2009-01-13 06:30:00,1.9722,1.97235,1.9714,1.972,75000000.0
2009-01-13 06:31:00,1.97215,1.9724,1.97175,1.9721,130400000.0
2009-01-13 06:32:00,1.9718,1.9719,1.9699,1.9708,76400000.0
2009-01-13 06:33:00,1.97065,1.97185,1.97065,1.97095,126400000.0
2009-01-13 06:34:00,1.97105,1.9717,1.97085,1.9717,117800000.0
2009-01-13 06:35:00,1.97185,1.97225,1.97065,1.9711,144800000.0
2009-01-13 06:36:00,1.97115,1.97165,1.97055,1.97095,88200000.0
2009-01-13 06:37:00,1.971,1.9727,1.971,1.9727,148200000.0
2009-01-13 06:38:00,1.97265,1.97265,1.97095,1.9716,107800000.0
2009-01-13 06:39:00,1.9717,1.9723,1.9711,1.9718,112800000.0
2009-01-13 06:40:00,1.97185,1.9728,1.97145,1.97175,84600000.0
2009-01-13 06:41:00,1.97175,1.9719,1.97085,1.97115,115200000.0
2009-01-13 06:42:00,1.97125,1.97165,1.9708,1.97085,70000000.0
2009-01-13 06:43:00,1.9708,1.9708,1.96715,1.9688,172600000.0
2009-01-13 06:44:00,1.96895,1.9694,1.9687,1.96895,98800000.0
2009-01-13 06:45:00,1.96895,1.9695,1.9689,1.9694,127400000.0
2009-01-13 06:46:00,1.96955,1.9697,1.9694,1.96955,27200000.0
2009-01-13 06:47:00,1.969,1.969,1.9687,1.9687,75800000.0
2009-01-13 06:48:00,1.9687,1.96875,1.9665,1.96835,197000000.0
2009-01-13 06:49:00,1.9687,1.96895,1.9683,1.9688,53800000.0
2009-01-13 06:50:00,1.9688,1.9688,1.96795,1.96795,98000000.0
2009-01-13 06:51:00,1.968,1.9681,1.9674,1.9675,65200000.0
2009-01-13 06:52:00,1.96765,1.96765,1.9661,1.9665,160400000.0
2009-01-13 06:53:00,1.9666,1.96675,1.96565,1.96665,150800000.0
2009-01-13 06:54:00,1.96665,1.96675,1.9659,1.9666,119600000.0
2009-01-13 06:55:00,1.9668,1.96785,1.9667,1.96675,59200000.0
2009-01-13 06:56:00,1.967,1.9672,1.9667,1.967,39600000.0
2009-01-13 06:57:00,1.96705,1.96705,1.9667,1.9667,24200000.0
2009-01-13 06:58:00,1.96675,1.967,1.9662,1.96695,126800000.0
2009-01-13 06:59:00,1.9672,1.9675,1.9667,1.96685,54400000.0
2009-01-13 07:00:00,1.9667,1.96685,1.9661,1.96665,149000000.0
2009-01-13 07:01:00,1.9666,1.9666,1.9658,1.9662,243600000.0
2009-01-13 07:02:00,1.9662,1.9666,1.96615,1.96635,49200000.0
2009-01-13 07:03:00,1.9662,1.96725,1.9662,1.96685,159200000.0
2009-01-13 07:04:00,1.96685,1.96725,1.9666,1.9668,112200000.0
2009-01-13 07:05:00,1.9668,1.96685,1.96625,1.96675,54200000.0
2009-01-13 07:06:00,1.9667,1.9669,1.96635,1.96655,114200000.0
2009-01-13 07:07:00,1.96665,1.9671,1.9664,1.9669,81000000.0
2009-01-13 07:08:00,1.96705,1.96735,1.967,1.9672,27200000.0
2009-01-13 07:09:00,1.9672,1.96745,1.96675,1.9673,126000000.0
2009-01-13 07:10:00,1.9675,1.9676,1.9672,1.96755,36800000.0
2009-01-13 07:11:00,1.96755,1.9677,1.9669,1.96725,44200000.0
2009-01-13 07:12:00,1.96735,1.9676,1.9666,1.967,103000000.0
2009-01-13 07:13:00,1.96695,1.96705,1.9668,1.967,35200000.0
2009-01-13 07:14:00,1.967,1.967,1.9664,1.9664,14800000.0
2009-01-13 07:15:00,1.96655,1.96665,1.96615,1.96615,27200000.0
2009-01-13 07:16:00,1.9662,1.96685,1.96595,1.9665,178000000.0
2009-01-13 07:17:00,1.96665,1.96715,1.96585,1.966,108600000.0
2009-01-13 07:18:00,1.96595,1.9661,1.96585,1.96585,27400000.0
2009-01-13 07:19:00,1.96595,1.96645,1.96555,1.96615,56600000.0
2009-01-13 07:20:00,1.966,1.96665,1.9657,1.9662,79000000.0
2009-01-13 07:21:00,1.96625,1.96745,1.96625,1.9664,76800000.0
2009-01-13 07:22:00,1.9665,1.967,1.9665,1.9668,24000000.0
2009-01-13 07:23:00,1.96685,1.967,1.96685,1.967,4800000.0
2009-01-13 07:24:00,1.9671,1.9671,1.967,1.96705,6400000.0
2009-01-13 07:25:00,1.9669,1.9669,1.96585,1.9661,88800000.0
2009-01-13 07:26:00,1.96625,1.9664,1.96585,1.9659,53800000.0
2009-01-13 07:27:00,1.96605,1.96735,1.96545,1.96675,84200000.0
2009-01-13 07:28:00,1.967,1.967,1.9665,1.96655,38400000.0
2009-01-13 07:29:00,1.9665,1.9673,1.9663,1.9668,38400000.0
2009-01-13 07:30:00,1.96665,1.9671,1.96665,1.96695,44800000.0
2009-01-13 07:31:00,1.96695,1.9673,1.96645,1.96725,105200000.0
2009-01-13 07:32:00,1.96735,1.96735,1.967,1.96725,51200000.0
2009-01-13 07:33:00,1.96715,1.96715,1.967,1.967,4800000.0
2009-01-13 07:34:00,1.96705,1.9677,1.96585,1.96625,75200000.0
2009-01-13 07:35:00,1.96625,1.9669,1.966,1.9666,75000000.0
2009-01-13 07:36:00,1.9617,1.9619,1.9611,1.9616,72200000.0
2009-01-13 07:37:00,1.96625,1.9665,1.96595,1.9661,72200000.0
2009-01-13 07:38:00,1.9663,1.96645,1.96595,1.96645,67800000.0
2009-01-13 07:39:00,1.96635,1.9676,1.96635,1.96735,54000000.0
2009-01-13 07:40:00,1.9674,1.96765,1.9674,1.96755,14400000.0
2009-01-13 07:41:00,1.9677,1.96895,1.9677,1.96845,54200000.0
2009-01-13 07:42:00,1.96835,1.96835,1.9632,1.96595,195400000.0
2009-01-13 07:43:00,1.966,1.966,1.9635,1.9638,261800000.0
2009-01-13 07:44:00,1.96375,1.9655,1.9636,1.96495,314000000.0
2009-01-13 07:45:00,1.96495,1.9661,1.96425,1.9645,288400000.0
2009-01-13 07:46:00,1.96455,1.96585,1.96405,1.96575,237800000.0
2009-01-13 07:47:00,1.96585,1.9676,1.9658,1.96685,340000000.0
2009-01-13 07:48:00,1.9667,1.9675,1.96545,1.96545,272000000.0
2009-01-13 07:49:00,1.9653,1.9662,1.965,1.96575,146400000.0
2009-01-13 07:50:00,1.9657,1.9662,1.96435,1.96435,277200000.0
2009-01-13 07:51:00,1.96435,1.9644,1.9624,1.9627,262800000.0
2009-01-13 07:52:00,1.96235,1.9638,1.96235,1.9631,224200000.0
2009-01-13 07:53:00,1.96325,1.96415,1.96305,1.9636,144000000.0
2009-01-13 07:54:00,1.96365,1.96415,1.9627,1.96335,279800000.0
2009-01-13 07:55:00,1.96335,1.96465,1.96225,1.9633,347600000.0
2009-01-13 07:56:00,1.96345,1.9639,1.9619,1.96255,326000000.0
2009-01-13 07:57:00,1.96265,1.9639,1.96205,1.9633,237000000.0
2009-01-13 07:58:00,1.96325,1.96415,1.96245,1.9636,244200000.0
2009-01-13 07:59:00,1.96365,1.9646,1.96255,1.9643,309200000.0
2009-01-13 08:00:00,1.9643,1.965,1.96385,1.9649,276600000.0
2009-01-13 08:01:00,1.96485,1.96525,1.9637,1.96445,220600000.0
2009-01-13 08:02:00,1.96445,1.96515,1.9643,1.9644,250600000.0
2009-01-13 08:03:00,1.96435,1.9648,1.9643,1.9646,138800000.0
2009-01-13 08:04:00,1.96465,1.9655,1.96465,1.96505,187000000.0
2009-01-13 08:05:00,1.9652,1.9664,1.9652,1.96545,134000000.0
2009-01-13 08:06:00,1.96555,1.9661,1.9652,1.9653,92200000.0
2009-01-13 08:07:00,1.96495,1.96645,1.9648,1.96605,213600000.0
2009-01-13 08:08:00,1.9662,1.9662,1.9652,1.96605,174800000.0
2009-01-13 08:09:00,1.96595,1.9671,1.96505,1.9667,261800000.0
2009-01-13 08:10:00,1.9663,1.96805,1.9663,1.96805,155200000.0
2009-01-13 08:11:00,1.96805,1.96835,1.96705,1.9675,118800000.0
2009-01-13 08:12:00,1.96765,1.969,1.9672,1.96735,176600000.0
2009-01-13 08:13:00,1.9676,1.9691,1.9665,1.9669,219200000.0
2009-01-13 08:14:00,1.967,1.9676,1.96655,1.96655,106400000.0
2009-01-13 08:15:00,1.96655,1.9669,1.9655,1.96605,165400000.0
2009-01-13 08:16:00,1.966,1.9673,1.9656,1.96575,120200000.0
2009-01-13 08:17:00,1.96595,1.967,1.96595,1.9661,171600000.0
2009-01-13 08:18:00,1.9661,1.96635,1.96555,1.96635,70000000.0
2009-01-13 08:19:00,1.9664,1.96655,1.96595,1.96635,38200000.0
2009-01-13 08:20:00,1.9664,1.9667,1.96505,1.96545,189400000.0
2009-01-13 08:21:00,1.96565,1.9659,1.96425,1.96545,210800000.0
2009-01-13 08:22:00,1.9655,1.96565,1.9648,1.965,98000000.0
2009-01-13 08:23:00,1.96515,1.9652,1.9638,1.9638,119000000.0
2009-01-13 08:24:00,1.9638,1.9651,1.9638,1.96435,196600000.0
2009-01-13 08:25:00,1.96445,1.9666,1.9638,1.96615,113600000.0
2009-01-13 08:26:00,1.96615,1.96615,1.96465,1.9648,149000000.0
2009-01-13 08:27:00,1.9651,1.96565,1.9644,1.96445,96800000.0
2009-01-13 08:28:00,1.9645,1.9655,1.964,1.96445,174800000.0
2009-01-13 08:29:00,1.9645,1.9646,1.96375,1.9646,57600000.0
2009-01-13 08:30:00,1.96455,1.965,1.9628,1.96415,146200000.0
2009-01-13 08:31:00,1.9642,1.96465,1.9635,1.9641,132200000.0
2009-01-13 08:32:00,1.964,1.96415,1.96265,1.96265,139000000.0
2009-01-13 08:33:00,1.96265,1.9632,1.9622,1.9625,170600000.0
2009-01-13 08:34:00,1.96255,1.96285,1.9618,1.96195,137800000.0
2009-01-13 08:35:00,1.96195,1.96215,1.96125,1.96165,74400000.0
2009-01-13 08:36:00,1.9618,1.96215,1.96105,1.96175,66800000.0
2009-01-13 08:37:00,1.96175,1.9626,1.96135,1.96175,109600000.0
2009-01-13 08:38:00,1.9619,1.96225,1.96125,1.9619,116200000.0
2009-01-13 08:39:00,1.9619,1.96255,1.9617,1.9624,119600000.0
2009-01-13 08:40:00,1.96225,1.96235,1.9613,1.96165,87200000.0
2009-01-13 08:41:00,1.96175,1.9628,1.9612,1.9616,199400000.0
2009-01-13 08:42:00,1.96155,1.96255,1.96155,1.9622,145800000.0
2009-01-13 08:43:00,1.96215,1.9626,1.9616,1.9621,135000000.0
2009-01-13 08:44:00,1.9621,1.9634,1.9621,1.963,50600000.0
2009-01-13 08:45:00,1.963,1.9631,1.96215,1.9627,37000000.0
2009-01-13 08:46:00,1.96275,1.9632,1.96195,1.96265,91200000.0
2009-01-13 08:47:00,1.96245,1.9627,1.96125,1.9618,160000000.0
2009-01-13 08:48:00,1.96185,1.9619,1.9608,1.9611,151600000.0
2009-01-13 08:49:00,1.9611,1.96165,1.96085,1.96115,87200000.0
2009-01-13 08:50:00,1.9612,1.96195,1.9607,1.9612,187600000.0
2009-01-13 08:51:00,1.9613,1.96195,1.96125,1.9615,160000000.0
2009-01-13 08:52:00,1.96145,1.9625,1.9614,1.96225,90200000.0
2009-01-13 08:53:00,1.96245,1.96315,1.96225,1.96225,43400000.0
2009-01-13 08:54:00,1.9625,1.9625,1.96115,1.9622,132400000.0
2009-01-13 08:55:00,1.96225,1.96225,1.961,1.96155,107400000.0
2009-01-13 08:56:00,1.9614,1.9623,1.96115,1.9613,85000000.0
2009-01-13 08:57:00,1.9611,1.9622,1.96045,1.96185,157000000.0
2009-01-13 08:58:00,1.962,1.96235,1.9611,1.9612,122600000.0
2009-01-13 08:59:00,1.96135,1.96375,1.96105,1.9628,145200000.0
2009-01-13 09:00:00,1.9629,1.96315,1.96155,1.96235,157600000.0
2009-01-13 09:01:00,1.96235,1.96295,1.96095,1.9621,183000000.0
2009-01-13 09:02:00,1.96215,1.96225,1.9603,1.96095,248200000.0
2009-01-13 09:03:00,1.961,1.9628,1.961,1.9623,263200000.0
2009-01-13 09:04:00,1.96235,1.96355,1.96225,1.96275,263800000.0
2009-01-13 09:05:00,1.96255,1.96335,1.96095,1.9631,262800000.0
2009-01-13 09:06:00,1.9632,1.9641,1.96265,1.96375,301600000.0
2009-01-13 09:07:00,1.9636,1.9639,1.9626,1.9637,185000000.0
2009-01-13 09:08:00,1.9632,1.9657,1.96295,1.9643,206600000.0
2009-01-13 09:09:00,1.9643,1.96595,1.9641,1.96555,211200000.0
2009-01-13 09:10:00,1.96555,1.96655,1.96505,1.966,130600000.0
2009-01-13 09:11:00,1.9661,1.9667,1.96475,1.96565,306600000.0
2009-01-13 09:12:00,1.9655,1.96645,1.9651,1.96515,222000000.0
2009-01-13 09:13:00,1.9655,1.9664,1.96525,1.9656,174800000.0
2009-01-13 09:14:00,1.9656,1.9656,1.96515,1.9653,103200000.0
2009-01-13 09:15:00,1.96535,1.96605,1.96385,1.96605,180800000.0
2009-01-13 09:16:00,1.9661,1.9662,1.96485,1.9652,160200000.0
2009-01-13 09:17:00,1.96545,1.96645,1.9633,1.9636,138200000.0
2009-01-13 09:18:00,1.96365,1.9648,1.9635,1.9644,77400000.0
2009-01-13 09:19:00,1.96445,1.96535,1.96425,1.9648,129400000.0
2009-01-13 09:20:00,1.96495,1.96535,1.96405,1.9649,194000000.0
2009-01-13 09:21:00,1.9651,1.9658,1.96465,1.96495,64000000.0
2009-01-13 09:22:00,1.96495,1.96735,1.9645,1.96655,131800000.0
2009-01-13 09:23:00,1.96675,1.9668,1.965,1.96515,183200000.0
2009-01-13 09:24:00,1.9652,1.9662,1.96465,1.9662,136800000.0
2009-01-13 09:25:00,1.9662,1.9667,1.9649,1.96535,163600000.0
2009-01-13 09:26:00,1.9652,1.96745,1.9643,1.96615,215600000.0
2009-01-13 09:27:00,1.9663,1.9676,1.96585,1.9667,239200000.0
2009-01-13 09:28:00,1.9669,1.9678,1.96665,1.9678,164200000.0
2009-01-13 09:29:00,1.9679,1.96805,1.9664,1.96695,253400000.0
2009-01-13 09:30:00,1.9668,1.9676,1.9662,1.9665,166800000.0
2009-01-13 09:31:00,1.96645,1.96745,1.9648,1.9648,181800000.0
2009-01-13 09:32:00,1.96475,1.96645,1.9643,1.9664,225000000.0
2009-01-13 09:33:00,1.96635,1.9668,1.96535,1.9655,192400000.0
2009-01-13 09:34:00,1.96545,1.96715,1.96545,1.9664,185200000.0
2009-01-13 09:35:00,1.9667,1.9675,1.96665,1.96695,157800000.0
2009-01-13 09:36:00,1.967,1.9676,1.9662,1.96645,205800000.0
2009-01-13 09:37:00,1.9664,1.96705,1.9654,1.9661,199600000.0
2009-01-13 09:38:00,1.96605,1.9665,1.9653,1.96585,157200000.0
2009-01-13 09:39:00,1.9657,1.96665,1.965,1.96555,185600000.0
2009-01-13 09:40:00,1.96555,1.96685,1.9655,1.9662,281400000.0
2009-01-13 09:41:00,1.9663,1.96875,1.9661,1.9677,208000000.0
2009-01-13 09:42:00,1.96785,1.96805,1.967,1.96735,132000000.0
2009-01-13 09:43:00,1.96745,1.96845,1.96745,1.96785,140800000.0
2009-01-13 09:44:00,1.9678,1.9678,1.96655,1.96735,134400000.0
2009-01-13 09:45:00,1.96735,1.96795,1.9667,1.9669,186200000.0
2009-01-13 09:46:00,1.967,1.9671,1.96595,1.9661,209200000.0
2009-01-13 09:47:00,1.96605,1.96605,1.96505,1.9655,136600000.0
2009-01-13 09:48:00,1.96555,1.9663,1.96535,1.96595,145200000.0
2009-01-13 09:49:00,1.966,1.96735,1.9658,1.967,123600000.0
2009-01-13 09:50:00,1.9668,1.96725,1.9667,1.9669,73600000.0
2009-01-13 09:51:00,1.9668,1.9672,1.96655,1.9672,85800000.0
2009-01-13 09:52:00,1.96705,1.96755,1.9667,1.96755,108000000.0
2009-01-13 09:53:00,1.96725,1.9683,1.96595,1.967,299600000.0
2009-01-13 09:54:00,1.96705,1.9682,1.9664,1.9676,185800000.0
2009-01-13 09:55:00,1.9678,1.9681,1.9672,1.9674,157200000.0
2009-01-13 09:56:00,1.9675,1.9677,1.96655,1.96725,148200000.0
2009-01-13 09:57:00,1.96735,1.9677,1.9673,1.9677,79000000.0
2009-01-13 09:58:00,1.96765,1.9686,1.96725,1.96735,163200000.0
2009-01-13 09:59:00,1.96745,1.9678,1.9666,1.96725,143400000.0
2009-01-13 10:00:00,1.9673,1.96785,1.966,1.967,216800000.0
2009-01-13 10:01:00,1.96715,1.9678,1.9667,1.96685,129200000.0
2009-01-13 10:02:00,1.9668,1.9679,1.96595,1.9672,134600000.0
2009-01-13 10:03:00,1.96725,1.9674,1.9656,1.96625,213800000.0
2009-01-13 10:04:00,1.9664,1.9667,1.9651,1.96525,178200000.0
2009-01-13 10:05:00,1.96535,1.9659,1.9646,1.9656,200800000.0
2009-01-13 10:06:00,1.96545,1.96665,1.96495,1.96665,222600000.0
2009-01-13 10:07:00,1.9666,1.968,1.96595,1.96735,190600000.0
2009-01-13 10:08:00,1.96735,1.9674,1.96655,1.96705,178000000.0
2009-01-13 10:09:00,1.9672,1.96725,1.96635,1.9664,123600000.0
2009-01-13 10:10:00,1.9663,1.9672,1.966,1.9668,194000000.0
2009-01-13 10:11:00,1.9668,1.9676,1.96585,1.96655,284600000.0
2009-01-13 10:12:00,1.96655,1.96855,1.9664,1.96775,224400000.0
2009-01-13 10:13:00,1.9678,1.9685,1.9674,1.96795,168600000.0
2009-01-13 10:14:00,1.9679,1.9685,1.96675,1.96785,172400000.0
2009-01-13 10:15:00,1.96775,1.9689,1.9676,1.9689,162800000.0
2009-01-13 10:16:00,1.9689,1.96925,1.9683,1.96855,123200000.0
2009-01-13 10:17:00,1.96855,1.96885,1.9677,1.9688,148800000.0
2009-01-13 10:18:00,1.9688,1.9698,1.96865,1.96955,218400000.0
2009-01-13 10:19:00,1.9698,1.97015,1.9687,1.96975,162400000.0
2009-01-13 10:20:00,1.96985,1.97135,1.96975,1.9699,150000000.0
2009-01-13 10:21:00,1.97,1.97065,1.9698,1.9701,132200000.0
2009-01-13 10:22:00,1.96995,1.9716,1.9697,1.97075,173600000.0
2009-01-13 10:23:00,1.97105,1.9729,1.97105,1.9729,137400000.0
2009-01-13 10:24:00,1.97295,1.97355,1.9714,1.97235,148000000.0
2009-01-13 10:25:00,1.97215,1.9724,1.97165,1.9718,161400000.0
2009-01-13 10:26:00,1.9718,1.9719,1.9707,1.97105,89000000.0
2009-01-13 10:27:00,1.97115,1.97115,1.97005,1.97035,89200000.0
2009-01-13 10:28:00,1.9702,1.9724,1.97015,1.97195,233000000.0
2009-01-13 10:29:00,1.97195,1.97235,1.97175,1.97225,76800000.0
2009-01-13 10:30:00,1.97225,1.9734,1.9721,1.9723,153200000.0
2009-01-13 10:31:00,1.97215,1.9724,1.97105,1.9718,118200000.0
2009-01-13 10:32:00,1.97195,1.97195,1.97065,1.97105,132600000.0
2009-01-13 10:33:00,1.97115,1.9719,1.97,1.97,127000000.0
2009-01-13 10:34:00,1.96995,1.96995,1.9688,1.96995,144000000.0
2009-01-13 10:35:00,1.96975,1.9706,1.96925,1.97015,133000000.0
2009-01-13 10:36:00,1.97015,1.97085,1.96965,1.96965,188000000.0
2009-01-13 10:37:00,1.96975,1.97115,1.96975,1.97035,172000000.0
2009-01-13 10:38:00,1.9704,1.97215,1.97,1.9717,207200000.0
2009-01-13 10:39:00,1.97195,1.97375,1.9715,1.97335,151000000.0
2009-01-13 10:40:00,1.97335,1.97355,1.97265,1.97355,105000000.0
2009-01-13 10:41:00,1.97365,1.97365,1.97295,1.9733,113800000.0
2009-01-13 10:42:00,1.97335,1.9737,1.9728,1.973,171800000.0
2009-01-13 10:43:00,1.973,1.9739,1.973,1.9739,109000000.0
2009-01-13 10:44:00,1.9738,1.974,1.97305,1.97315,96200000.0
2009-01-13 10:45:00,1.97345,1.9736,1.9724,1.9736,152400000.0
2009-01-13 10:46:00,1.97355,1.9737,1.97225,1.97295,128400000.0
2009-01-13 10:47:00,1.9729,1.97325,1.97225,1.97305,158600000.0
2009-01-13 10:48:00,1.97325,1.97365,1.9717,1.97265,203000000.0
2009-01-13 10:49:00,1.9727,1.97285,1.97135,1.9728,198600000.0
2009-01-13 10:50:00,1.97275,1.9733,1.97205,1.97255,237200000.0
2009-01-13 10:51:00,1.9726,1.9734,1.9726,1.97275,158600000.0
2009-01-13 10:52:00,1.9729,1.97345,1.97125,1.97145,230800000.0
2009-01-13 10:53:00,1.97155,1.97385,1.9714,1.97355,186400000.0
2009-01-13 10:54:00,1.9735,1.9735,1.97215,1.97285,209200000.0
2009-01-13 10:55:00,1.9729,1.9757,1.9725,1.9753,204000000.0
2009-01-13 10:56:00,1.97525,1.9764,1.9738,1.9763,165600000.0
2009-01-13 10:57:00,1.97625,1.9776,1.9754,1.97695,199200000.0
2009-01-13 10:58:00,1.9765,1.97675,1.97425,1.9754,200200000.0
2009-01-13 10:59:00,1.97545,1.97545,1.9743,1.97475,173800000.0
2009-01-13 11:00:00,1.9747,1.97575,1.97435,1.9754,251800000.0
2009-01-13 11:01:00,1.9754,1.9762,1.9753,1.9754,237400000.0
2009-01-13 11:02:00,1.97535,1.97725,1.9743,1.97705,188200000.0
2009-01-13 11:03:00,1.97715,1.9773,1.9757,1.9761,111800000.0
2009-01-13 11:04:00,1.9761,1.97675,1.9749,1.97645,180600000.0
2009-01-13 11:05:00,1.97635,1.977,1.976,1.9769,178400000.0
2009-01-13 11:06:00,1.9769,1.97835,1.97685,1.97825,176400000.0
2009-01-13 11:07:00,1.97825,1.97915,1.9776,1.97895,181200000.0
2009-01-13 11:08:00,1.97885,1.9815,1.97815,1.9815,223600000.0
2009-01-13 11:09:00,1.9813,1.9822,1.9808,1.98115,201600000.0
2009-01-13 11:10:00,1.9812,1.98235,1.9803,1.98095,194000000.0
2009-01-13 11:11:00,1.9808,1.98165,1.97895,1.9809,271200000.0
2009-01-13 11:12:00,1.9809,1.98195,1.9806,1.98065,179400000.0
2009-01-13 11:13:00,1.9807,1.9822,1.98065,1.98135,221600000.0
2009-01-13 11:14:00,1.9815,1.9815,1.98055,1.9807,247800000.0
2009-01-13 11:15:00,1.98065,1.9811,1.9795,1.98035,339200000.0
2009-01-13 11:16:00,1.97975,1.9804,1.9789,1.97945,189400000.0
2009-01-13 11:17:00,1.9794,1.9796,1.97815,1.9791,218600000.0
2009-01-13 11:18:00,1.9791,1.9812,1.9791,1.9802,157600000.0
2009-01-13 11:19:00,1.98045,1.98145,1.98025,1.98125,136000000.0
2009-01-13 11:20:00,1.98145,1.98255,1.98115,1.9822,147600000.0
2009-01-13 11:21:00,1.98225,1.98245,1.98185,1.98225,72400000.0
2009-01-13 11:22:00,1.98185,1.982,1.98115,1.9816,98000000.0
2009-01-13 11:23:00,1.98155,1.9818,1.98085,1.98135,137400000.0
2009-01-13 11:24:00,1.9813,1.98195,1.98055,1.98175,212600000.0
2009-01-13 11:25:00,1.9817,1.9819,1.98095,1.9817,249400000.0
2009-01-13 11:26:00,1.98185,1.982,1.9813,1.98155,164000000.0
2009-01-13 11:27:00,1.98155,1.9823,1.98105,1.98125,162200000.0
2009-01-13 11:28:00,1.98125,1.9821,1.9807,1.9808,214000000.0
2009-01-13 11:29:00,1.9808,1.98115,1.98075,1.9811,133200000.0
2009-01-13 11:30:00,1.98105,1.9816,1.9804,1.9812,250600000.0
2009-01-13 11:31:00,1.98125,1.98205,1.9812,1.98195,189400000.0
2009-01-13 11:32:00,1.98205,1.9824,1.9816,1.9823,146600000.0
2009-01-13 11:33:00,1.98245,1.98265,1.98155,1.9816,133800000.0
2009-01-13 11:34:00,1.9815,1.9822,1.98045,1.98045,197200000.0
2009-01-13 11:35:00,1.9805,1.98165,1.98,1.98125,214400000.0
2009-01-13 11:36:00,1.98125,1.9833,1.98125,1.9824,234200000.0
2009-01-13 11:37:00,1.9825,1.98345,1.98165,1.9829,214000000.0
2009-01-13 11:38:00,1.98295,1.98405,1.9828,1.98335,143200000.0
2009-01-13 11:39:00,1.9835,1.9846,1.98295,1.9839,182200000.0
2009-01-13 11:40:00,1.9839,1.9839,1.98235,1.9831,164600000.0
2009-01-13 11:41:00,1.98305,1.9843,1.9817,1.982,224200000.0
2009-01-13 11:42:00,1.98215,1.9828,1.9817,1.9827,216800000.0
2009-01-13 11:43:00,1.98265,1.9848,1.98265,1.98405,237200000.0
2009-01-13 11:44:00,1.98415,1.98495,1.98255,1.9835,196400000.0
2009-01-13 11:45:00,1.98365,1.98555,1.9835,1.98555,196800000.0
2009-01-13 11:46:00,1.98545,1.98735,1.98455,1.9871,211600000.0
2009-01-13 11:47:00,1.9867,1.9867,1.9852,1.9863,292800000.0
2009-01-13 11:48:00,1.9861,1.98705,1.98565,1.9858,201200000.0
2009-01-13 11:49:00,1.9858,1.986,1.98495,1.9851,137000000.0
2009-01-13 11:50:00,1.985,1.9857,1.98375,1.984,154000000.0
2009-01-13 11:51:00,1.984,1.9844,1.98295,1.9837,247600000.0
2009-01-13 11:52:00,1.9838,1.9844,1.98305,1.9834,180400000.0
2009-01-13 11:53:00,1.98365,1.9852,1.983,1.98475,195600000.0
2009-01-13 11:54:00,1.9847,1.98605,1.9846,1.98605,140200000.0
2009-01-13 11:55:00,1.98535,1.98615,1.9853,1.98605,138600000.0
2009-01-13 11:56:00,1.9862,1.9868,1.98545,1.98605,178800000.0
2009-01-13 11:57:00,1.986,1.986,1.98435,1.98455,173000000.0
2009-01-13 11:58:00,1.9846,1.9849,1.98415,1.9843,90600000.0
2009-01-13 11:59:00,1.9843,1.98495,1.984,1.9848,100600000.0
2009-01-13 12:00:00,1.9849,1.985,1.9835,1.9843,157400000.0
2009-01-13 12:01:00,1.98425,1.9843,1.98325,1.9837,167400000.0
2009-01-13 12:02:00,1.98385,1.984,1.98265,1.98295,173400000.0
2009-01-13 12:03:00,1.9829,1.9837,1.98205,1.9829,196400000.0
2009-01-13 12:04:00,1.983,1.983,1.9813,1.9813,121200000.0
2009-01-13 12:05:00,1.9815,1.9826,1.9814,1.98185,127600000.0
2009-01-13 12:06:00,1.98185,1.98295,1.9817,1.98185,109200000.0
2009-01-13 12:07:00,1.9819,1.98195,1.98105,1.9815,86600000.0
2009-01-13 12:08:00,1.9817,1.98175,1.9806,1.9814,189200000.0
2009-01-13 12:09:00,1.9814,1.9815,1.9804,1.9815,125200000.0
2009-01-13 12:10:00,1.98125,1.9816,1.98095,1.98115,98800000.0
2009-01-13 12:11:00,1.9812,1.9814,1.98065,1.98105,130000000.0
2009-01-13 12:12:00,1.9809,1.98115,1.98045,1.9809,137400000.0
2009-01-13 12:13:00,1.9809,1.98125,1.9805,1.9806,113200000.0
2009-01-13 12:14:00,1.98065,1.9827,1.98065,1.98225,164800000.0
2009-01-13 12:15:00,1.98235,1.983,1.982,1.9825,143600000.0
2009-01-13 12:16:00,1.98235,1.98365,1.98215,1.98305,160800000.0
2009-01-13 12:17:00,1.98315,1.98325,1.98265,1.98325,134000000.0
2009-01-13 12:18:00,1.98335,1.98395,1.98275,1.98295,176000000.0
2009-01-13 12:19:00,1.98285,1.9832,1.9824,1.98285,167200000.0
2009-01-13 12:20:00,1.9829,1.9829,1.9825,1.98275,76200000.0
2009-01-13 12:21:00,1.9827,1.9834,1.98255,1.9833,112400000.0
2009-01-13 12:22:00,1.98345,1.98425,1.9833,1.9837,119200000.0
2009-01-13 12:23:00,1.98365,1.98475,1.9825,1.9828,234200000.0
2009-01-13 12:24:00,1.9829,1.9832,1.98135,1.98175,169000000.0
2009-01-13 12:25:00,1.98175,1.98185,1.9805,1.9806,245800000.0
2009-01-13 12:26:00,1.9809,1.98115,1.98035,1.9806,56200000.0
2009-01-13 12:27:00,1.9806,1.98215,1.98045,1.98115,218000000.0
2009-01-13 12:28:00,1.9812,1.9821,1.98095,1.98165,272200000.0
2009-01-13 12:29:00,1.9816,1.98175,1.9812,1.98155,208800000.0
2009-01-13 12:30:00,1.98165,1.9828,1.9813,1.98255,353600000.0
2009-01-13 12:31:00,1.9825,1.98295,1.9821,1.9826,155000000.0
2009-01-13 12:32:00,1.98265,1.9833,1.98165,1.98225,193400000.0
2009-01-13 12:33:00,1.9824,1.98295,1.98195,1.98295,279400000.0
2009-01-13 12:34:00,1.9831,1.9837,1.9826,1.98315,210200000.0
2009-01-13 12:35:00,1.98325,1.9839,1.98285,1.9839,181200000.0
2009-01-13 12:36:00,1.98385,1.9839,1.9827,1.98305,188800000.0
2009-01-13 12:37:00,1.98305,1.98345,1.98195,1.98255,168400000.0
2009-01-13 12:38:00,1.98215,1.9823,1.98055,1.9811,163200000.0
2009-01-13 12:39:00,1.98115,1.98225,1.981,1.98205,116000000.0
2009-01-13 12:40:00,1.9819,1.9832,1.9808,1.98195,199600000.0
2009-01-13 12:41:00,1.98195,1.9823,1.98155,1.9819,94000000.0
2009-01-13 12:42:00,1.98195,1.9822,1.98105,1.98115,195400000.0
2009-01-13 12:43:00,1.9811,1.9814,1.98055,1.98105,191600000.0
2009-01-13 12:44:00,1.9811,1.9814,1.98065,1.9808,82600000.0
2009-01-13 12:45:00,1.98075,1.98165,1.98025,1.98165,117600000.0
2009-01-13 12:46:00,1.98165,1.98245,1.9813,1.98135,168600000.0
2009-01-13 12:47:00,1.9813,1.9815,1.98045,1.98085,174600000.0
2009-01-13 12:48:00,1.98085,1.98395,1.9803,1.98305,275900000.0
2009-01-13 12:49:00,1.98325,1.98325,1.9815,1.983,372000000.0
2009-01-13 12:50:00,1.9819,1.9825,1.98085,1.9817,187200000.0
2009-01-13 12:51:00,1.98175,1.98195,1.97955,1.97985,272200000.0
2009-01-13 12:52:00,1.98,1.9809,1.98,1.98015,159000000.0
2009-01-13 12:53:00,1.98035,1.98115,1.98005,1.98085,114800000.0
2009-01-13 12:54:00,1.98085,1.98285,1.98,1.98255,227000000.0
2009-01-13 12:55:00,1.98255,1.98255,1.9815,1.98235,221800000.0
2009-01-13 12:56:00,1.9822,1.9822,1.9809,1.9812,154200000.0
2009-01-13 12:57:00,1.9812,1.98155,1.98075,1.9811,135200000.0
2009-01-13 12:58:00,1.9811,1.9822,1.9806,1.98215,206400000.0
2009-01-13 12:59:00,1.98215,1.98315,1.9816,1.98275,154400000.0
2009-01-13 13:00:00,1.9828,1.98325,1.98215,1.983,174600000.0
2009-01-13 13:01:00,1.9829,1.983,1.982,1.98255,108800000.0
2009-01-13 13:02:00,1.98255,1.9833,1.9825,1.9833,144000000.0
2009-01-13 13:03:00,1.9833,1.9839,1.9807,1.9816,215000000.0
2009-01-13 13:04:00,1.9816,1.98295,1.98105,1.98295,226000000.0
2009-01-13 13:05:00,1.9829,1.98365,1.9828,1.98345,191800000.0
2009-01-13 13:06:00,1.9834,1.98345,1.98235,1.98265,187200000.0
2009-01-13 13:07:00,1.98275,1.98315,1.98255,1.98255,96600000.0
2009-01-13 13:08:00,1.9826,1.9833,1.9818,1.98245,198200000.0
2009-01-13 13:09:00,1.9825,1.9825,1.9812,1.9815,119800000.0
2009-01-13 13:10:00,1.98145,1.9831,1.9813,1.9828,163600000.0
2009-01-13 13:11:00,1.9828,1.9835,1.9828,1.98315,144600000.0
2009-01-13 13:12:00,1.98315,1.98405,1.9831,1.9832,138600000.0
2009-01-13 13:13:00,1.98335,1.98455,1.98225,1.98295,216000000.0
2009-01-13 13:14:00,1.9829,1.9836,1.98225,1.9835,291000000.0
2009-01-13 13:15:00,1.98355,1.98355,1.98265,1.9829,169600000.0
2009-01-13 13:16:00,1.9828,1.98385,1.98255,1.98285,211800000.0
2009-01-13 13:17:00,1.9828,1.9838,1.98265,1.98335,218800000.0
2009-01-13 13:18:00,1.98345,1.9839,1.98255,1.98355,219400000.0
2009-01-13 13:19:00,1.9836,1.9846,1.98325,1.98415,136600000.0
2009-01-13 13:20:00,1.98425,1.9843,1.98285,1.98375,226200000.0
2009-01-13 13:21:00,1.98375,1.9843,1.98265,1.9842,170200000.0
2009-01-13 13:22:00,1.98345,1.9847,1.98335,1.98435,113200000.0
2009-01-13 13:23:00,1.98435,1.98435,1.98385,1.9841,113600000.0
2009-01-13 13:24:00,1.98405,1.9841,1.9837,1.9837,75600000.0
2009-01-13 13:25:00,1.9837,1.9841,1.9828,1.9831,87400000.0
2009-01-13 13:26:00,1.9832,1.98355,1.9825,1.9826,95800000.0
2009-01-13 13:27:00,1.9825,1.98325,1.9822,1.98255,129600000.0
2009-01-13 13:28:00,1.98265,1.9848,1.9826,1.9842,252400000.0
2009-01-13 13:29:00,1.98365,1.9844,1.98365,1.9844,96200000.0
2009-01-13 13:30:00,1.98435,1.9851,1.98405,1.98475,168800000.0
2009-01-13 13:31:00,1.98485,1.98585,1.98435,1.98575,172400000.0
2009-01-13 13:32:00,1.98585,1.987,1.98565,1.98675,207800000.0
2009-01-13 13:33:00,1.9868,1.98795,1.98615,1.98685,266200000.0
2009-01-13 13:34:00,1.9872,1.989,1.9869,1.9875,217800000.0
2009-01-13 13:35:00,1.9874,1.98795,1.98685,1.98695,232200000.0
2009-01-13 13:36:00,1.98705,1.9878,1.987,1.98705,102200000.0
2009-01-13 13:37:00,1.98705,1.9875,1.98615,1.9866,140600000.0
2009-01-13 13:38:00,1.98675,1.9878,1.98625,1.98655,129600000.0
2009-01-13 13:39:00,1.9866,1.9872,1.986,1.98645,211000000.0
2009-01-13 13:40:00,1.98645,1.9871,1.9863,1.9869,91000000.0
2009-01-13 13:41:00,1.9869,1.9874,1.98675,1.9874,100400000.0
2009-01-13 13:42:00,1.9874,1.9881,1.98735,1.98755,134600000.0
2009-01-13 13:43:00,1.98745,1.98805,1.98705,1.9877,126600000.0
2009-01-13 13:44:00,1.98775,1.9879,1.98725,1.98725,87400000.0
2009-01-13 13:45:00,1.98725,1.98735,1.9852,1.9855,180000000.0
2009-01-13 13:46:00,1.9856,1.98595,1.9854,1.9857,80600000.0
2009-01-13 13:47:00,1.98575,1.98655,1.9856,1.9857,150200000.0
2009-01-13 13:48:00,1.9854,1.98615,1.9853,1.9861,109000000.0
2009-01-13 13:49:00,1.9861,1.9874,1.9861,1.9872,187200000.0
2009-01-13 13:50:00,1.9873,1.98765,1.98625,1.9874,200799999.0
2009-01-13 13:51:00,1.98735,1.988,1.9863,1.98785,149200000.0
2009-01-13 13:52:00,1.9879,1.9884,1.98695,1.98715,80400000.0
2009-01-13 13:53:00,1.98705,1.98865,1.98655,1.9884,131400000.0
2009-01-13 13:54:00,1.98855,1.9906,1.98855,1.99035,209800000.0
2009-01-13 13:55:00,1.99055,1.99115,1.98995,1.99065,217000000.0
2009-01-13 13:56:00,1.9907,1.9914,1.9904,1.9905,166200000.0
2009-01-13 13:57:00,1.99045,1.99115,1.99035,1.991,97400000.0
2009-01-13 13:58:00,1.9908,1.9912,1.9904,1.99085,125200000.0
2009-01-13 13:59:00,1.9908,1.9913,1.99055,1.99055,89200000.0
2009-01-13 14:00:00,1.9906,1.9909,1.98915,1.98915,157400000.0
2009-01-13 14:01:00,1.98915,1.99115,1.98855,1.98945,225800000.0
2009-01-13 14:02:00,1.9896,1.99065,1.9887,1.9906,170200000.0
2009-01-13 14:03:00,1.99065,1.9915,1.9905,1.99145,187800000.0
2009-01-13 14:04:00,1.9916,1.99235,1.99065,1.99185,207400000.0
2009-01-13 14:05:00,1.99185,1.99195,1.9908,1.9912,139800000.0
2009-01-13 14:06:00,1.99085,1.99145,1.99035,1.9908,153600000.0
2009-01-13 14:07:00,1.9908,1.99155,1.98955,1.98965,195400000.0
2009-01-13 14:08:00,1.99025,1.99025,1.98785,1.98815,219000000.0
2009-01-13 14:09:00,1.988,1.9898,1.9879,1.9896,102600000.0
2009-01-13 14:10:00,1.9896,1.99025,1.9889,1.989,113200000.0
2009-01-13 14:11:00,1.98935,1.99005,1.9877,1.9877,167800000.0
2009-01-13 14:12:00,1.9878,1.9881,1.98655,1.98725,163100000.0
2009-01-13 14:13:00,1.9872,1.9874,1.9861,1.9866,111600000.0
2009-01-13 14:14:00,1.98665,1.98735,1.9861,1.98675,149200000.0
2009-01-13 14:15:00,1.98685,1.98685,1.98505,1.98655,140800000.0
2009-01-13 14:16:00,1.9862,1.98735,1.9862,1.9871,174400000.0
2009-01-13 14:17:00,1.9874,1.988,1.9857,1.9857,249400000.0
2009-01-13 14:18:00,1.986,1.98715,1.986,1.98655,140600000.0
2009-01-13 14:19:00,1.9864,1.98665,1.9854,1.9856,141600000.0
2009-01-13 14:20:00,1.9857,1.98655,1.9854,1.9855,63600000.0
2009-01-13 14:21:00,1.98535,1.98625,1.984,1.9849,210600000.0
2009-01-13 14:22:00,1.98575,1.98665,1.98525,1.98605,148000000.0
2009-01-13 14:23:00,1.98605,1.98645,1.9852,1.9854,191800000.0
2009-01-13 14:24:00,1.98555,1.9873,1.9852,1.98675,160400000.0
2009-01-13 14:25:00,1.98665,1.9877,1.98645,1.9873,149800000.0
2009-01-13 14:26:00,1.9875,1.98795,1.9859,1.9859,174400000.0
2009-01-13 14:27:00,1.9861,1.98675,1.98545,1.9865,129600000.0
2009-01-13 14:28:00,1.9865,1.98665,1.9855,1.9858,113400000.0
2009-01-13 14:29:00,1.9859,1.98695,1.98575,1.9861,220800000.0
2009-01-13 14:30:00,1.98605,1.987,1.9856,1.98565,229200000.0
2009-01-13 14:31:00,1.9853,1.98585,1.98495,1.98555,191000000.0
2009-01-13 14:32:00,1.98565,1.9884,1.98505,1.9883,252600000.0
2009-01-13 14:33:00,1.98855,1.98925,1.987,1.9874,170400000.0
2009-01-13 14:34:00,1.9875,1.9881,1.98665,1.9871,211400000.0
2009-01-13 14:35:00,1.9872,1.98845,1.9871,1.9878,217200000.0
2009-01-13 14:36:00,1.98775,1.9884,1.9864,1.9864,202400000.0
2009-01-13 14:37:00,1.98635,1.98715,1.9858,1.9868,168800000.0
2009-01-13 14:38:00,1.9869,1.987,1.98655,1.9869,155600000.0
2009-01-13 14:39:00,1.9869,1.9883,1.98685,1.98805,149400000.0
2009-01-13 14:40:00,1.98825,1.9887,1.98775,1.9885,134400000.0
2009-01-13 14:41:00,1.9883,1.99025,1.9881,1.98815,214000000.0
2009-01-13 14:42:00,1.98805,1.9901,1.98785,1.99005,124400000.0
2009-01-13 14:43:00,1.99,1.99035,1.9891,1.98995,177200000.0
2009-01-13 14:44:00,1.9899,1.9902,1.98895,1.9891,165000000.0
2009-01-13 14:45:00,1.9892,1.9896,1.98805,1.9888,219200000.0
2009-01-13 14:46:00,1.989,1.989,1.9879,1.9883,143800000.0
2009-01-13 14:47:00,1.98845,1.9887,1.98805,1.9882,104000000.0
2009-01-13 14:48:00,1.9883,1.98845,1.9859,1.9862,157400000.0
2009-01-13 14:49:00,1.98595,1.98835,1.98595,1.9882,191400000.0
2009-01-13 14:50:00,1.9883,1.98835,1.98745,1.9876,110800000.0
2009-01-13 14:51:00,1.9876,1.9876,1.98725,1.9873,83600000.0
2009-01-13 14:52:00,1.9873,1.9873,1.9864,1.98695,140200000.0
2009-01-13 14:53:00,1.98685,1.98755,1.9866,1.9874,128800000.0
2009-01-13 14:54:00,1.9876,1.98805,1.9871,1.9875,83600000.0
2009-01-13 14:55:00,1.9875,1.9883,1.98725,1.98775,168400000.0
2009-01-13 14:56:00,1.9878,1.9887,1.9878,1.98835,112400000.0
2009-01-13 14:57:00,1.9882,1.9883,1.9881,1.9882,116800000.0
2009-01-13 14:58:00,1.9882,1.98975,1.987,1.98975,154300000.0
2009-01-13 14:59:00,1.99,1.99,1.98845,1.989,183000000.0
2009-01-13 15:00:00,1.9891,1.9901,1.98855,1.9898,236200000.0
2009-01-13 15:01:00,1.9899,1.9899,1.9889,1.98925,116000000.0
2009-01-13 15:02:00,1.9892,1.9892,1.98855,1.98895,117600000.0
2009-01-13 15:03:00,1.98895,1.99005,1.98815,1.98815,155800000.0
2009-01-13 15:04:00,1.98825,1.98875,1.98715,1.98735,202800000.0
2009-01-13 15:05:00,1.9874,1.98835,1.9871,1.98825,201000000.0
2009-01-13 15:06:00,1.98835,1.989,1.98785,1.98815,185600000.0
2009-01-13 15:07:00,1.9882,1.98835,1.9866,1.98745,221600000.0
2009-01-13 15:08:00,1.9875,1.98785,1.98625,1.9869,194600000.0
2009-01-13 15:09:00,1.9869,1.98715,1.9868,1.9869,108400000.0
2009-01-13 15:10:00,1.9869,1.9872,1.9858,1.9865,222400000.0
2009-01-13 15:11:00,1.9866,1.9867,1.9854,1.9856,206800000.0
2009-01-13 15:12:00,1.9855,1.987,1.985,1.98685,266600000.0
2009-01-13 15:13:00,1.9867,1.98685,1.9851,1.9868,292400000.0
2009-01-13 15:14:00,1.98645,1.9875,1.986,1.9865,198200000.0
2009-01-13 15:15:00,1.98625,1.98715,1.98625,1.9869,164600000.0
2009-01-13 15:16:00,1.98685,1.98725,1.9862,1.9862,163400000.0
2009-01-13 15:17:00,1.98625,1.9872,1.98605,1.98605,341000000.0
2009-01-13 15:18:00,1.98605,1.98665,1.98495,1.9861,282400000.0
2009-01-13 15:19:00,1.9861,1.9861,1.9839,1.98505,304600000.0
2009-01-13 15:20:00,1.98505,1.9856,1.9843,1.98515,225400000.0
2009-01-13 15:21:00,1.98525,1.98585,1.9843,1.98505,243400000.0
2009-01-13 15:22:00,1.9852,1.9856,1.98315,1.9838,136400000.0
2009-01-13 15:23:00,1.98405,1.98605,1.98385,1.9858,170200000.0
2009-01-13 15:24:00,1.98585,1.98605,1.98495,1.9854,205000000.0
2009-01-13 15:25:00,1.98535,1.9854,1.9838,1.9843,218800000.0
2009-01-13 15:26:00,1.98435,1.9859,1.9842,1.98485,215800000.0
2009-01-13 15:27:00,1.98485,1.98755,1.9847,1.98635,225400000.0
2009-01-13 15:28:00,1.9861,1.9871,1.98565,1.9865,237600000.0
2009-01-13 15:29:00,1.9867,1.98785,1.98655,1.9873,181800000.0
2009-01-13 15:30:00,1.98755,1.98755,1.98225,1.9837,284000000.0
2009-01-13 15:31:00,1.9836,1.98525,1.9831,1.9843,355600000.0
2009-01-13 15:32:00,1.98485,1.9849,1.9832,1.9832,297000000.0
2009-01-13 15:33:00,1.9832,1.98415,1.98175,1.9837,368800000.0
2009-01-13 15:34:00,1.9837,1.9844,1.9829,1.98345,268000000.0
2009-01-13 15:35:00,1.9834,1.98455,1.9828,1.98335,280000000.0
2009-01-13 15:36:00,1.9832,1.98505,1.9825,1.9831,246200000.0
2009-01-13 15:37:00,1.9832,1.9836,1.9816,1.9817,279000000.0
2009-01-13 15:38:00,1.98195,1.983,1.9813,1.98165,303200000.0
2009-01-13 15:39:00,1.98155,1.98275,1.98115,1.98115,271600000.0
2009-01-13 15:40:00,1.98135,1.9834,1.9813,1.9826,310600000.0
2009-01-13 15:41:00,1.9827,1.98345,1.9818,1.98345,246800000.0
2009-01-13 15:42:00,1.98345,1.98345,1.98115,1.98235,344400000.0
2009-01-13 15:43:00,1.98245,1.9825,1.97935,1.98075,278200000.0
2009-01-13 15:44:00,1.9812,1.98185,1.9808,1.9816,302400000.0
2009-01-13 15:45:00,1.98165,1.9823,1.98015,1.98105,249400000.0
2009-01-13 15:46:00,1.9812,1.98245,1.98045,1.98175,238400000.0
2009-01-13 15:47:00,1.9821,1.9827,1.98115,1.98145,285000000.0
2009-01-13 15:48:00,1.9815,1.9816,1.98015,1.9802,344600000.0
2009-01-13 15:49:00,1.98045,1.9807,1.97875,1.97875,346800000.0
2009-01-13 15:50:00,1.9787,1.98,1.9784,1.97845,361400000.0
2009-01-13 15:51:00,1.97845,1.97905,1.9771,1.9772,278200000.0
2009-01-13 15:52:00,1.9771,1.9777,1.9754,1.9754,262800000.0
2009-01-13 15:53:00,1.9753,1.9771,1.97475,1.9771,330200000.0
2009-01-13 15:54:00,1.9771,1.97785,1.97505,1.97575,352200000.0
2009-01-13 15:55:00,1.97565,1.97635,1.9748,1.97585,273000000.0
2009-01-13 15:56:00,1.97595,1.9761,1.97435,1.9749,212000000.0
2009-01-13 15:57:00,1.9749,1.9751,1.9737,1.9738,288200000.0
2009-01-13 15:58:00,1.9739,1.9739,1.9722,1.97225,266600000.0
2009-01-13 15:59:00,1.9721,1.97295,1.9713,1.9728,349800000.0
2009-01-13 16:00:00,1.97285,1.97405,1.97245,1.97395,253400000.0
2009-01-13 16:01:00,1.9739,1.9749,1.97365,1.9744,237800000.0
2009-01-13 16:02:00,1.97455,1.9763,1.97435,1.9763,200000000.0
2009-01-13 16:03:00,1.9762,1.97735,1.9757,1.9761,224400000.0
2009-01-13 16:04:00,1.9762,1.9784,1.9761,1.97815,242400000.0
2009-01-13 16:05:00,1.97835,1.97945,1.9779,1.9783,279600000.0
2009-01-13 16:06:00,1.97835,1.9806,1.9782,1.9806,209600000.0
2009-01-13 16:07:00,1.98055,1.9806,1.97755,1.9787,317800000.0
2009-01-13 16:08:00,1.97885,1.97985,1.9783,1.9798,262400000.0
2009-01-13 16:09:00,1.9792,1.9801,1.97915,1.97975,304000000.0
2009-01-13 16:10:00,1.97975,1.98,1.97745,1.9789,272200000.0
2009-01-13 16:11:00,1.97885,1.9794,1.9787,1.9788,238400000.0
2009-01-13 16:12:00,1.97875,1.9795,1.9779,1.97875,350200000.0
2009-01-13 16:13:00,1.97875,1.9796,1.9784,1.97885,181600000.0
2009-01-13 16:14:00,1.9788,1.98035,1.9788,1.98005,189400000.0
2009-01-13 16:15:00,1.9802,1.9803,1.97965,1.98015,185200000.0
2009-01-13 16:16:00,1.9802,1.9812,1.98005,1.981,67000000.0
2009-01-13 16:17:00,1.98105,1.98105,1.9794,1.98045,133000000.0
2009-01-13 16:18:00,1.98045,1.9808,1.9795,1.9801,271400000.0
2009-01-13 16:19:00,1.9801,1.98025,1.97905,1.97915,208200000.0
2009-01-13 16:20:00,1.97935,1.97965,1.978,1.9785,257400000.0
2009-01-13 16:21:00,1.97845,1.9791,1.9779,1.9779,158800000.0
2009-01-13 16:22:00,1.9779,1.9781,1.9772,1.97775,209600000.0
2009-01-13 16:23:00,1.97785,1.9779,1.9771,1.97755,214600000.0
2009-01-13 16:24:00,1.9775,1.9778,1.9772,1.97735,209000000.0
2009-01-13 16:25:00,1.97745,1.97755,1.97515,1.9769,244400000.0
2009-01-13 16:26:00,1.977,1.97755,1.97675,1.9771,217600000.0
2009-01-13 16:27:00,1.97715,1.9777,1.97665,1.9771,163200000.0
2009-01-13 16:28:00,1.97725,1.97815,1.97685,1.97775,191200000.0
2009-01-13 16:29:00,1.9777,1.97815,1.97655,1.97745,248400000.0
2009-01-13 16:30:00,1.97745,1.97805,1.97635,1.9774,340200000.0
2009-01-13 16:31:00,1.97735,1.9777,1.97605,1.97635,383800000.0
2009-01-13 16:32:00,1.9763,1.97715,1.97595,1.977,291800000.0
2009-01-13 16:33:00,1.977,1.97785,1.97655,1.97765,230600000.0
2009-01-13 16:34:00,1.9776,1.97815,1.97695,1.9776,335800000.0
2009-01-13 16:35:00,1.9776,1.9785,1.9767,1.97675,327600000.0
2009-01-13 16:36:00,1.97685,1.977,1.97585,1.9767,149800000.0
2009-01-13 16:37:00,1.97675,1.977,1.97485,1.9758,205800000.0
2009-01-13 16:38:00,1.9757,1.9757,1.9734,1.9735,196600000.0
2009-01-13 16:39:00,1.9737,1.97415,1.9732,1.97325,273200000.0
2009-01-13 16:40:00,1.97325,1.97535,1.9732,1.97415,185600000.0
2009-01-13 16:41:00,1.97425,1.97425,1.97235,1.97255,382200000.0
2009-01-13 16:42:00,1.97275,1.9731,1.97145,1.972,246200000.0
2009-01-13 16:43:00,1.97235,1.97235,1.97115,1.97205,194800000.0
2009-01-13 16:44:00,1.97225,1.9729,1.9716,1.97245,265200000.0
2009-01-13 16:45:00,1.9731,1.97485,1.97185,1.97355,222200000.0
2009-01-13 16:46:00,1.9737,1.9739,1.97235,1.97245,244600000.0
2009-01-13 16:47:00,1.97245,1.97445,1.97185,1.9741,233600000.0
2009-01-13 16:48:00,1.97375,1.97435,1.97255,1.9727,199000000.0
2009-01-13 16:49:00,1.97295,1.9739,1.97255,1.97355,268600000.0
2009-01-13 16:50:00,1.97365,1.9738,1.9729,1.973,226400000.0
2009-01-13 16:51:00,1.973,1.97345,1.9715,1.97265,295400000.0
2009-01-13 16:52:00,1.97255,1.9748,1.97225,1.97455,296400000.0
2009-01-13 16:53:00,1.97465,1.97625,1.9742,1.9746,287600000.0
2009-01-13 16:54:00,1.9746,1.97585,1.97435,1.97545,224600000.0
2009-01-13 16:55:00,1.97565,1.9759,1.97465,1.97485,242600000.0
2009-01-13 16:56:00,1.97505,1.97525,1.9731,1.9731,237800000.0
2009-01-13 16:57:00,1.97335,1.97425,1.9727,1.9733,231800000.0
2009-01-13 16:58:00,1.9733,1.97445,1.97265,1.97395,291400000.0
2009-01-13 16:59:00,1.97425,1.9774,1.9737,1.97705,289800000.0
2009-01-13 17:00:00,1.97685,1.9776,1.9754,1.97625,334400000.0
2009-01-13 17:01:00,1.97625,1.97685,1.97545,1.9767,291600000.0
2009-01-13 17:02:00,1.9767,1.97785,1.976,1.97765,276800000.0
2009-01-13 17:03:00,1.9778,1.9784,1.97645,1.97755,233200000.0
2009-01-13 17:04:00,1.97755,1.9783,1.9771,1.9773,241000000.0
2009-01-13 17:05:00,1.97745,1.97765,1.97655,1.9769,136800000.0
2009-01-13 17:06:00,1.9769,1.977,1.9762,1.97635,214000000.0
2009-01-13 17:07:00,1.97635,1.97665,1.97485,1.9749,240400000.0
2009-01-13 17:08:00,1.9749,1.97615,1.97365,1.9742,294400000.0
2009-01-13 17:09:00,1.97455,1.9754,1.9737,1.97435,226600000.0
2009-01-13 17:10:00,1.97415,1.9749,1.97375,1.9743,164000000.0
2009-01-13 17:11:00,1.97425,1.975,1.97395,1.9746,195200000.0
2009-01-13 17:12:00,1.97455,1.97485,1.9742,1.97485,157000000.0
2009-01-13 17:13:00,1.9749,1.97535,1.97335,1.9751,265200000.0
2009-01-13 17:14:00,1.9753,1.9756,1.97225,1.97285,302800000.0
2009-01-13 17:15:00,1.973,1.97385,1.97225,1.97275,263400000.0
2009-01-13 17:16:00,1.97275,1.97465,1.97205,1.97385,243200000.0
2009-01-13 17:17:00,1.97375,1.97495,1.9736,1.97405,286600000.0
2009-01-13 17:18:00,1.9739,1.9764,1.9737,1.9761,201400000.0
2009-01-13 17:19:00,1.97595,1.97625,1.97475,1.97555,340400000.0
2009-01-13 17:20:00,1.9758,1.977,1.9748,1.9755,308800000.0
2009-01-13 17:21:00,1.97565,1.97685,1.9755,1.97675,134000000.0
2009-01-13 17:22:00,1.9767,1.97755,1.97645,1.977,158200000.0
2009-01-13 17:23:00,1.97695,1.97855,1.97685,1.9784,290800000.0
2009-01-13 17:24:00,1.9783,1.9786,1.9766,1.9774,308400000.0
2009-01-13 17:25:00,1.97735,1.97815,1.9756,1.9763,325800000.0
2009-01-13 17:26:00,1.9763,1.9776,1.97585,1.97665,239600000.0
2009-01-13 17:27:00,1.9765,1.9773,1.976,1.97645,216400000.0
2009-01-13 17:28:00,1.9764,1.9771,1.97585,1.9762,183400000.0
2009-01-13 17:29:00,1.9762,1.9762,1.97445,1.9746,166400000.0
2009-01-13 17:30:00,1.97395,1.9759,1.9738,1.97535,276800000.0
2009-01-13 17:31:00,1.9753,1.97585,1.97495,1.9756,229000000.0
2009-01-13 17:32:00,1.9755,1.97615,1.97505,1.976,189000000.0
2009-01-13 17:33:00,1.9759,1.97705,1.9759,1.977,145400000.0
2009-01-13 17:34:00,1.97705,1.97785,1.97645,1.9773,231800000.0
2009-01-13 17:35:00,1.9773,1.9779,1.9771,1.9774,182600000.0
2009-01-13 17:36:00,1.9774,1.97795,1.97665,1.97785,223200000.0
2009-01-13 17:37:00,1.97775,1.97845,1.9773,1.97775,217800000.0
2009-01-13 17:38:00,1.97775,1.97835,1.97645,1.97665,187400000.0
2009-01-13 17:39:00,1.97665,1.97735,1.9765,1.97695,145800000.0
2009-01-13 17:40:00,1.97695,1.9771,1.976,1.97625,179600000.0
2009-01-13 17:41:00,1.97635,1.9772,1.9751,1.97645,189600000.0
2009-01-13 17:42:00,1.9766,1.97775,1.9757,1.9766,247200000.0
2009-01-13 17:43:00,1.97675,1.97885,1.9767,1.97815,226200000.0
2009-01-13 17:44:00,1.97805,1.97975,1.97805,1.9787,285800000.0
2009-01-13 17:45:00,1.97875,1.9803,1.9781,1.9801,277600000.0
2009-01-13 17:46:00,1.9801,1.98015,1.97765,1.97845,276100000.0
2009-01-13 17:47:00,1.97845,1.97935,1.9783,1.97935,218800000.0
2009-01-13 17:48:00,1.97935,1.98045,1.9785,1.98045,272400000.0
2009-01-13 17:49:00,1.98045,1.98115,1.97875,1.9806,238600000.0
2009-01-13 17:50:00,1.98065,1.98065,1.9796,1.98005,210200000.0
2009-01-13 17:51:00,1.9801,1.98025,1.9786,1.97925,248600000.0
2009-01-13 17:52:00,1.9794,1.97955,1.97765,1.9779,291800000.0
2009-01-13 17:53:00,1.97775,1.9793,1.97765,1.9793,301000000.0
2009-01-13 17:54:00,1.9793,1.97955,1.9786,1.9788,235200000.0
2009-01-13 17:55:00,1.9788,1.9791,1.97795,1.979,268200000.0
2009-01-13 17:56:00,1.97915,1.97925,1.9774,1.97795,268800000.0
2009-01-13 17:57:00,1.97815,1.9784,1.9766,1.97725,275000000.0
2009-01-13 17:58:00,1.97725,1.9789,1.9761,1.97645,307600000.0
2009-01-13 17:59:00,1.97655,1.97895,1.97655,1.97855,188800000.0
2009-01-13 18:00:00,1.9782,1.97965,1.97735,1.97905,214800000.0
2009-01-13 18:01:00,1.97905,1.97925,1.9776,1.97825,243400000.0
2009-01-13 18:02:00,1.97815,1.9801,1.9781,1.9789,260400000.0
2009-01-13 18:03:00,1.97885,1.97985,1.97845,1.97985,290800000.0
2009-01-13 18:04:00,1.97985,1.97985,1.9777,1.9782,203400000.0
2009-01-13 18:05:00,1.97825,1.97995,1.97785,1.97925,225400000.0
2009-01-13 18:06:00,1.97925,1.98025,1.9789,1.97955,239200000.0
2009-01-13 18:07:00,1.97945,1.9799,1.9777,1.97805,243800000.0
2009-01-13 18:08:00,1.978,1.978,1.9776,1.9777,231200000.0
2009-01-13 18:09:00,1.9777,1.9787,1.97585,1.97585,320200000.0
2009-01-13 18:10:00,1.97595,1.9778,1.9758,1.9771,263400000.0
2009-01-13 18:11:00,1.9771,1.97765,1.9762,1.9767,186600000.0
2009-01-13 18:12:00,1.9767,1.9788,1.97665,1.9784,212200000.0
2009-01-13 18:13:00,1.9783,1.97865,1.9775,1.9782,160800000.0
2009-01-13 18:14:00,1.9782,1.97865,1.97715,1.9775,305000000.0
2009-01-13 18:15:00,1.9775,1.9786,1.9772,1.9784,194800000.0
2009-01-13 18:16:00,1.97835,1.97835,1.9763,1.9772,336000000.0
2009-01-13 18:17:00,1.9771,1.979,1.9771,1.97805,275800000.0
2009-01-13 18:18:00,1.97805,1.97885,1.9772,1.9787,328000000.0
2009-01-13 18:19:00,1.97865,1.97895,1.978,1.9788,250800000.0
2009-01-13 18:20:00,1.9789,1.97905,1.9778,1.9778,170400000.0
2009-01-13 18:21:00,1.9777,1.9793,1.97715,1.979,276000000.0
2009-01-13 18:22:00,1.9791,1.9793,1.97785,1.97905,236800000.0
2009-01-13 18:23:00,1.9792,1.9792,1.9775,1.97845,188800000.0
2009-01-13 18:24:00,1.9781,1.97835,1.9759,1.97675,229000000.0
2009-01-13 18:25:00,1.97665,1.97775,1.976,1.9765,253400000.0
2009-01-13 18:26:00,1.9765,1.9766,1.97575,1.97595,181600000.0
2009-01-13 18:27:00,1.976,1.97665,1.97535,1.9764,120400000.0
2009-01-13 18:28:00,1.9764,1.97645,1.97545,1.9759,219800000.0
2009-01-13 18:29:00,1.9759,1.9769,1.97525,1.97675,273000000.0
2009-01-13 18:30:00,1.9766,1.9774,1.97625,1.97635,246000000.0
2009-01-13 18:31:00,1.9765,1.9787,1.97645,1.97705,278000000.0
2009-01-13 18:32:00,1.97705,1.97705,1.9751,1.97655,232600000.0
2009-01-13 18:33:00,1.97665,1.9771,1.97655,1.9771,128600000.0
2009-01-13 18:34:00,1.977,1.97705,1.97615,1.97625,138800000.0
2009-01-13 18:35:00,1.97635,1.97775,1.97635,1.97775,302600000.0
2009-01-13 18:36:00,1.97775,1.97825,1.977,1.9771,264000000.0
2009-01-13 18:37:00,1.977,1.97765,1.97615,1.97695,241800000.0
2009-01-13 18:38:00,1.97675,1.9773,1.9759,1.97685,213600000.0
2009-01-13 18:39:00,1.9769,1.9778,1.97625,1.9773,264400000.0
2009-01-13 18:40:00,1.9773,1.9781,1.977,1.9775,181000000.0
2009-01-13 18:41:00,1.9774,1.97875,1.97715,1.97735,239800000.0
2009-01-13 18:42:00,1.9774,1.97815,1.9759,1.9762,185800000.0
2009-01-13 18:43:00,1.97615,1.9765,1.97565,1.9764,254400000.0
2009-01-13 18:44:00,1.97645,1.9768,1.97445,1.97675,306800000.0
2009-01-13 18:45:00,1.9763,1.97675,1.976,1.9767,247400000.0
2009-01-13 18:46:00,1.97675,1.97705,1.97615,1.97635,187400000.0
2009-01-13 18:47:00,1.9765,1.97695,1.97625,1.97685,144600000.0
2009-01-13 18:48:00,1.97695,1.97795,1.97655,1.97655,214000000.0
2009-01-13 18:49:00,1.97655,1.97725,1.97575,1.97615,169400000.0
2009-01-13 18:50:00,1.9761,1.9794,1.97585,1.9789,164200000.0
2009-01-13 18:51:00,1.9791,1.97915,1.97775,1.97795,129800000.0
2009-01-13 18:52:00,1.97795,1.97845,1.9775,1.9781,132400000.0
2009-01-13 18:53:00,1.97805,1.97835,1.97745,1.9777,131200000.0
2009-01-13 18:54:00,1.9777,1.97805,1.9775,1.9777,231800000.0
2009-01-13 18:55:00,1.97785,1.97805,1.977,1.97715,206200000.0
2009-01-13 18:56:00,1.97715,1.97805,1.97705,1.9777,161200000.0
2009-01-13 18:57:00,1.9777,1.9802,1.9777,1.97935,236600000.0
2009-01-13 18:58:00,1.9795,1.9796,1.97665,1.97695,183000000.0
2009-01-13 18:59:00,1.9764,1.9774,1.97615,1.9773,222200000.0
2009-01-13 19:00:00,1.9772,1.97785,1.9765,1.977,190200000.0
2009-01-13 19:01:00,1.97695,1.9781,1.97635,1.97785,126800000.0
2009-01-13 19:02:00,1.97785,1.97785,1.9754,1.9764,200600000.0
2009-01-13 19:03:00,1.97655,1.9776,1.9764,1.97675,183200000.0
2009-01-13 19:04:00,1.97675,1.977,1.97555,1.9764,194600000.0
2009-01-13 19:05:00,1.97625,1.97655,1.97545,1.97585,182400000.0
2009-01-13 19:06:00,1.9759,1.97685,1.9754,1.97625,207600000.0
2009-01-13 19:07:00,1.97635,1.9775,1.97635,1.9772,83000000.0
2009-01-13 19:08:00,1.9773,1.9777,1.97465,1.9748,242200000.0
2009-01-13 19:09:00,1.97495,1.97585,1.9745,1.9749,235800000.0
2009-01-13 19:10:00,1.97455,1.97615,1.9739,1.9756,167400000.0
2009-01-13 19:11:00,1.9757,1.9766,1.97515,1.97645,156000000.0
2009-01-13 19:12:00,1.97655,1.9766,1.9757,1.9763,97000000.0
2009-01-13 19:13:00,1.97625,1.97665,1.9757,1.9764,149200000.0
2009-01-13 19:14:00,1.97645,1.9773,1.97615,1.9773,185400000.0
2009-01-13 19:15:00,1.9773,1.9773,1.9764,1.97705,226200000.0
2009-01-13 19:16:00,1.9769,1.9783,1.97685,1.97715,209800000.0
2009-01-13 19:17:00,1.9772,1.9774,1.97675,1.9774,146600000.0
2009-01-13 19:18:00,1.9774,1.9785,1.9769,1.9776,191400000.0
2009-01-13 19:19:00,1.97715,1.97755,1.97705,1.9775,89200000.0
2009-01-13 19:20:00,1.97755,1.9783,1.9774,1.9775,69600000.0
2009-01-13 19:21:00,1.9774,1.9781,1.9766,1.97805,142800000.0
2009-01-13 19:22:00,1.9781,1.9781,1.9775,1.97805,95400000.0
2009-01-13 19:23:00,1.97805,1.9788,1.97735,1.9778,151000000.0
2009-01-13 19:24:00,1.9777,1.9778,1.97745,1.9775,30800000.0
2009-01-13 19:25:00,1.9774,1.97765,1.9759,1.9765,142200000.0
2009-01-13 19:26:00,1.9766,1.97685,1.9757,1.97595,152200000.0
2009-01-13 19:27:00,1.9757,1.9767,1.97525,1.9755,202400000.0
2009-01-13 19:28:00,1.9755,1.9755,1.9736,1.9737,239400000.0
2009-01-13 19:29:00,1.97375,1.97405,1.9735,1.9738,88600000.0
2009-01-13 19:30:00,1.9738,1.9742,1.97205,1.9742,186600000.0
2009-01-13 19:31:00,1.97425,1.9744,1.97355,1.97375,148800000.0
2009-01-13 19:32:00,1.97365,1.97405,1.97365,1.97405,143400000.0
2009-01-13 19:33:00,1.97405,1.97405,1.9724,1.9728,137600000.0
2009-01-13 19:34:00,1.97245,1.9739,1.97245,1.9739,155400000.0
2009-01-13 19:35:00,1.9739,1.97435,1.97215,1.97255,239400000.0
2009-01-13 19:36:00,1.97265,1.9728,1.97195,1.9725,176200000.0
2009-01-13 19:37:00,1.97255,1.9733,1.9721,1.9722,88400000.0
2009-01-13 19:38:00,1.97215,1.97275,1.97215,1.97255,94400000.0
2009-01-13 19:39:00,1.97265,1.9735,1.97265,1.97345,88000000.0
2009-01-13 19:40:00,1.9734,1.97345,1.97295,1.97295,138600000.0
2009-01-13 19:41:00,1.97295,1.9736,1.97255,1.97285,166600000.0
2009-01-13 19:42:00,1.9729,1.97355,1.9729,1.9733,84400000.0
2009-01-13 19:43:00,1.9733,1.9738,1.9732,1.97355,82200000.0
2009-01-13 19:44:00,1.97385,1.97515,1.97365,1.9749,178800000.0
2009-01-13 19:45:00,1.975,1.975,1.9738,1.97405,196200000.0
2009-01-13 19:46:00,1.974,1.9763,1.974,1.9759,188400000.0
2009-01-13 19:47:00,1.9759,1.97815,1.9755,1.9779,197000000.0
2009-01-13 19:48:00,1.9781,1.9782,1.9766,1.97735,152200000.0
2009-01-13 19:49:00,1.9775,1.9787,1.9772,1.97865,189200000.0
2009-01-13 19:50:00,1.9789,1.9796,1.97685,1.97925,257600000.0
2009-01-13 19:51:00,1.9792,1.97955,1.9768,1.9793,227600000.0
2009-01-13 19:52:00,1.97945,1.9798,1.9773,1.97755,111800000.0
2009-01-13 19:53:00,1.97755,1.9776,1.97625,1.97685,117400000.0
2009-01-13 19:54:00,1.9768,1.9773,1.97635,1.9773,100200000.0
2009-01-13 19:55:00,1.9773,1.97805,1.9772,1.97775,83000000.0
2009-01-13 19:56:00,1.9777,1.97905,1.97725,1.97875,102600000.0
2009-01-13 19:57:00,1.97865,1.9789,1.9781,1.97835,96800000.0
2009-01-13 19:58:00,1.9785,1.9787,1.9783,1.9787,36600000.0
2009-01-13 19:59:00,1.9787,1.97915,1.97835,1.9787,153600000.0
2009-01-13 20:00:00,1.9789,1.9789,1.9778,1.97835,107800000.0
2009-01-13 20:01:00,1.9783,1.97845,1.9779,1.9783,46200000.0
2009-01-13 20:02:00,1.97835,1.97845,1.97825,1.97825,19000000.0
2009-01-13 20:03:00,1.9784,1.97905,1.978,1.9784,209000000.0
2009-01-13 20:04:00,1.97845,1.9786,1.9779,1.9784,164800000.0
2009-01-13 20:05:00,1.9784,1.98005,1.9783,1.9799,310600000.0
2009-01-13 20:06:00,1.97995,1.98015,1.9794,1.97975,219400000.0
2009-01-13 20:07:00,1.97955,1.9802,1.97895,1.97935,219600000.0
2009-01-13 20:08:00,1.97935,1.9794,1.9785,1.9785,115600000.0
2009-01-13 20:09:00,1.97845,1.9789,1.9783,1.9789,106200000.0
2009-01-13 20:10:00,1.97895,1.97975,1.97855,1.97975,126800000.0
2009-01-13 20:11:00,1.97985,1.9799,1.9797,1.9799,28600000.0
2009-01-13 20:12:00,1.97985,1.9803,1.97985,1.9803,33600000.0
2009-01-13 20:13:00,1.9802,1.98055,1.97925,1.98055,59200000.0
2009-01-13 20:14:00,1.9806,1.9806,1.9788,1.9788,122800000.0
2009-01-13 20:15:00,1.9788,1.98045,1.97875,1.9803,95600000.0
2009-01-13 20:16:00,1.98025,1.98025,1.9786,1.98,89000000.0
2009-01-13 20:17:00,1.98,1.9806,1.97995,1.98045,80000000.0
2009-01-13 20:18:00,1.9806,1.98175,1.9799,1.9815,144800000.0
2009-01-13 20:19:00,1.9815,1.9869,1.98075,1.985,150400000.0
2009-01-13 20:20:00,1.985,1.9885,1.9834,1.9885,288800000.0
2009-01-13 20:21:00,1.9878,1.98835,1.985,1.9874,271400000.0
2009-01-13 20:22:00,1.987,1.9874,1.98345,1.9841,240000000.0
2009-01-13 20:23:00,1.98395,1.986,1.9833,1.98345,210000000.0
2009-01-13 20:24:00,1.98345,1.98485,1.9834,1.98485,202800000.0
2009-01-13 20:25:00,1.98485,1.98615,1.98445,1.98445,233200000.0
2009-01-13 20:26:00,1.9844,1.9856,1.98355,1.98525,152800000.0
2009-01-13 20:27:00,1.9853,1.98615,1.98465,1.98565,157600000.0
2009-01-13 20:28:00,1.98585,1.9865,1.9855,1.98575,117400000.0
2009-01-13 20:29:00,1.9858,1.98655,1.98425,1.98635,136600000.0
2009-01-13 20:30:00,1.9862,1.98795,1.9856,1.98605,223400000.0
2009-01-13 20:31:00,1.986,1.98675,1.98585,1.9862,186000000.0
2009-01-13 20:32:00,1.98635,1.9878,1.9863,1.9878,235200000.0
2009-01-13 20:33:00,1.9878,1.98835,1.9872,1.9873,116800000.0
2009-01-13 20:34:00,1.98725,1.9875,1.9867,1.98715,150200000.0
2009-01-13 20:35:00,1.9872,1.9872,1.9867,1.9872,72200000.0
2009-01-13 20:36:00,1.98725,1.98765,1.9867,1.98735,158600000.0
2009-01-13 20:37:00,1.98735,1.98795,1.9871,1.98745,99200000.0
2009-01-13 20:38:00,1.98755,1.9876,1.9865,1.98685,143600000.0
2009-01-13 20:39:00,1.98675,1.987,1.986,1.9869,91000000.0
2009-01-13 20:40:00,1.9868,1.987,1.9867,1.98685,77000000.0
2009-01-13 20:41:00,1.9868,1.99045,1.9868,1.9893,151000000.0
2009-01-13 20:42:00,1.9893,1.99155,1.989,1.9911,264200000.0
2009-01-13 20:43:00,1.99125,1.9943,1.9907,1.9926,236700000.0
2009-01-13 20:44:00,1.9926,1.9928,1.99005,1.99025,197000000.0
2009-01-13 20:45:00,1.99035,1.9918,1.99025,1.99175,190200000.0
2009-01-13 20:46:00,1.9918,1.9918,1.99115,1.9917,138400000.0
2009-01-13 20:47:00,1.9916,1.992,1.99075,1.99075,192200000.0
2009-01-13 20:48:00,1.9907,1.99155,1.99055,1.9907,144000000.0
2009-01-13 20:49:00,1.9906,1.9923,1.9903,1.99185,177200000.0
2009-01-13 20:50:00,1.99195,1.99215,1.9913,1.99205,161200000.0
2009-01-13 20:51:00,1.99205,1.99285,1.99155,1.99205,159200000.0
2009-01-13 20:52:00,1.99205,1.9929,1.99105,1.99235,168400000.0
2009-01-13 20:53:00,1.9923,1.9942,1.9923,1.9925,206800000.0
2009-01-13 20:54:00,1.9926,1.9936,1.9922,1.9936,155800000.0
2009-01-13 20:55:00,1.9936,1.9941,1.9932,1.9934,127600000.0
2009-01-13 20:56:00,1.9934,1.99565,1.99335,1.99535,204200000.0
2009-01-13 20:57:00,1.9956,1.99825,1.99455,1.998,264000000.0
2009-01-13 20:58:00,1.9982,2.0035,1.9979,2.00245,226000000.0
2009-01-13 20:59:00,2.00245,2.00245,1.9987,1.99925,274400000.0
2009-01-13 21:00:00,1.99855,1.9988,1.99475,1.99475,246800000.0
2009-01-13 21:01:00,1.99505,1.99585,1.995,1.99515,214600000.0
2009-01-13 21:02:00,1.9951,1.99535,1.9932,1.99485,197000000.0
2009-01-13 21:03:00,1.99475,1.9954,1.9937,1.99485,227200000.0
2009-01-13 21:04:00,1.99495,1.99545,1.99155,1.99335,304400000.0
2009-01-13 21:05:00,1.9934,1.99395,1.99235,1.99365,263400000.0
2009-01-13 21:06:00,1.9933,1.9934,1.99035,1.9913,174300000.0
2009-01-13 21:07:00,1.99125,1.9928,1.99085,1.9914,214400000.0
2009-01-13 21:08:00,1.9914,1.993,1.99135,1.99295,175600000.0
2009-01-13 21:09:00,1.9926,1.99305,1.99145,1.99205,231400000.0
2009-01-13 21:10:00,1.9921,1.99235,1.9916,1.9917,164800000.0
2009-01-13 21:11:00,1.9917,1.99205,1.9916,1.9919,107400000.0
2009-01-13 21:12:00,1.99185,1.9922,1.9907,1.99085,155200000.0
2009-01-13 21:13:00,1.99085,1.992,1.9903,1.9907,197000000.0
2009-01-13 21:14:00,1.99075,1.99195,1.98945,1.99085,228600000.0
2009-01-13 21:15:00,1.9911,1.992,1.98995,1.9911,212200000.0
2009-01-13 21:16:00,1.99115,1.9921,1.9907,1.9916,168000000.0
2009-01-13 21:17:00,1.9916,1.9919,1.99105,1.9917,135200000.0
2009-01-13 21:18:00,1.9918,1.99335,1.99105,1.99105,155000000.0
2009-01-13 21:19:00,1.9911,1.9926,1.99055,1.9926,142400000.0
2009-01-13 21:20:00,1.99275,1.9928,1.9913,1.992,115400000.0
2009-01-13 21:21:00,1.99195,1.9925,1.9916,1.9924,73200000.0
2009-01-13 21:22:00,1.99185,1.99305,1.99135,1.993,226200000.0
2009-01-13 21:23:00,1.99305,1.99305,1.99235,1.99235,108600000.0
2009-01-13 21:24:00,1.9923,1.99275,1.99205,1.99275,108000000.0
2009-01-13 21:25:00,1.99285,1.9932,1.991,1.9921,181200000.0
2009-01-13 21:26:00,1.99205,1.99335,1.9919,1.9931,146200000.0
2009-01-13 21:27:00,1.993,1.99335,1.9929,1.99335,76400000.0
2009-01-13 21:28:00,1.99335,1.9938,1.99235,1.9938,113400000.0
2009-01-13 21:29:00,1.9939,1.99475,1.9936,1.99395,163000000.0
2009-01-13 21:30:00,1.99385,1.9939,1.9926,1.99365,160800000.0
2009-01-13 21:31:00,1.99365,1.99405,1.9934,1.9939,163400000.0
2009-01-13 21:32:00,1.9939,1.994,1.99255,1.99355,164000000.0
2009-01-13 21:33:00,1.9935,1.9941,1.992,1.9928,154000000.0
2009-01-13 21:34:00,1.99275,1.9929,1.9913,1.9916,169600000.0
2009-01-13 21:35:00,1.9914,1.99185,1.99095,1.9914,117600000.0
2009-01-13 21:36:00,1.9915,1.99175,1.991,1.9912,122200000.0
2009-01-13 21:37:00,1.9912,1.9912,1.98965,1.98995,157600000.0
2009-01-13 21:38:00,1.98995,1.9902,1.9895,1.99005,82200000.0
2009-01-13 21:39:00,1.9901,1.99115,1.98965,1.9904,177600000.0
2009-01-13 21:40:00,1.9906,1.99085,1.989,1.9894,128200000.0
2009-01-13 21:41:00,1.9894,1.99,1.98815,1.98835,190600000.0
2009-01-13 21:42:00,1.9885,1.9898,1.9876,1.9889,186400000.0
2009-01-13 21:43:00,1.989,1.9893,1.9884,1.9886,142600000.0
2009-01-13 21:44:00,1.9887,1.98905,1.9874,1.9878,192000000.0
2009-01-13 21:45:00,1.98785,1.9883,1.98765,1.98815,169000000.0
2009-01-13 21:46:00,1.9884,1.9884,1.98565,1.98665,198800000.0
2009-01-13 21:47:00,1.9869,1.9874,1.9853,1.98575,185800000.0
2009-01-13 21:48:00,1.9858,1.98715,1.98555,1.98625,224400000.0
2009-01-13 21:49:00,1.98625,1.9891,1.9856,1.98795,227800000.0
2009-01-13 21:50:00,1.98795,1.9889,1.98735,1.9888,176200000.0
2009-01-13 21:51:00,1.98865,1.9897,1.9882,1.9886,147200000.0
2009-01-13 21:52:00,1.9887,1.9892,1.9881,1.9886,131600000.0
2009-01-13 21:53:00,1.9886,1.9891,1.9863,1.9871,193000000.0
2009-01-13 21:54:00,1.9872,1.98845,1.98695,1.9879,141600000.0
2009-01-13 21:55:00,1.9879,1.9884,1.9877,1.9883,157600000.0
2009-01-13 21:56:00,1.9883,1.9883,1.98765,1.98785,53800000.0
2009-01-13 21:57:00,1.98785,1.988,1.9859,1.9871,167000000.0
2009-01-13 21:58:00,1.9872,1.98865,1.98685,1.98865,161600000.0
2009-01-13 21:59:00,1.9887,1.9889,1.9875,1.98805,210400000.0
2009-01-13 22:00:00,1.9881,1.98815,1.9856,1.98675,224200000.0
2009-01-13 22:01:00,1.98675,1.98745,1.9854,1.98705,186800000.0
2009-01-13 22:02:00,1.98705,1.9881,1.9863,1.98775,146000000.0
2009-01-13 22:03:00,1.988,1.9881,1.98605,1.9873,97800000.0
2009-01-13 22:04:00,1.98725,1.988,1.9866,1.9876,134800000.0
2009-01-13 22:05:00,1.98755,1.98835,1.9872,1.98735,105200000.0
2009-01-13 22:06:00,1.9874,1.98985,1.9874,1.98855,102000000.0
2009-01-13 22:07:00,1.98845,1.99015,1.98845,1.9895,153200000.0
2009-01-13 22:08:00,1.9896,1.98975,1.98845,1.98975,111400000.0
2009-01-13 22:09:00,1.9896,1.9909,1.98935,1.9907,162200000.0
2009-01-13 22:10:00,1.99085,1.99135,1.98915,1.99085,105800000.0
2009-01-13 22:11:00,1.99025,1.99025,1.9893,1.98995,68400000.0
2009-01-13 22:12:00,1.9899,1.99015,1.9888,1.98915,121000000.0
2009-01-13 22:13:00,1.9891,1.98955,1.9889,1.98895,98000000.0
2009-01-13 22:14:00,1.9889,1.9897,1.9888,1.98885,56400000.0
2009-01-13 22:15:00,1.9889,1.9898,1.98885,1.9898,35400000.0
2009-01-13 22:16:00,1.9897,1.9897,1.9873,1.9874,159000000.0
2009-01-13 22:17:00,1.9873,1.9881,1.9866,1.98715,109800000.0
2009-01-13 22:18:00,1.9872,1.9873,1.9869,1.9873,72000000.0
2009-01-13 22:19:00,1.98735,1.98755,1.987,1.98725,80800000.0
2009-01-13 22:20:00,1.9874,1.98755,1.98685,1.9875,62000000.0
2009-01-13 22:21:00,1.9875,1.98875,1.98715,1.98805,158000000.0
2009-01-13 22:22:00,1.98805,1.98805,1.98645,1.98675,134000000.0
2009-01-13 22:23:00,1.98665,1.98665,1.98575,1.98605,67600000.0
2009-01-13 22:24:00,1.98605,1.98695,1.98605,1.9866,51800000.0
2009-01-13 22:25:00,1.9865,1.98685,1.98635,1.9868,71800000.0
2009-01-13 22:26:00,1.98685,1.9869,1.9851,1.98645,145800000.0
2009-01-13 22:27:00,1.98645,1.98645,1.9857,1.9859,71600000.0
2009-01-13 22:28:00,1.98605,1.98715,1.98595,1.987,83400000.0
2009-01-13 22:29:00,1.98695,1.9882,1.98685,1.9876,135800000.0
2009-01-13 22:30:00,1.9877,1.9883,1.98745,1.9883,142800000.0
2009-01-13 22:31:00,1.9884,1.98855,1.98825,1.98825,68800000.0
2009-01-13 22:32:00,1.98845,1.99025,1.98845,1.98975,127200000.0
2009-01-13 22:33:00,1.9899,1.98995,1.9893,1.98955,61000000.0
2009-01-13 22:34:00,1.98975,1.9906,1.9888,1.9901,119400000.0
2009-01-13 22:35:00,1.98965,1.9899,1.9887,1.9889,135000000.0
2009-01-13 22:36:00,1.9892,1.9903,1.98915,1.9903,153600000.0
2009-01-13 22:37:00,1.99035,1.9908,1.9899,1.99015,78200000.0
2009-01-13 22:38:00,1.99005,1.9911,1.9893,1.99005,224800000.0
2009-01-13 22:39:00,1.99005,1.99045,1.9895,1.98985,129800000.0
2009-01-13 22:40:00,1.9899,1.9905,1.9888,1.98945,131400000.0
2009-01-13 22:41:00,1.98955,1.9897,1.9881,1.9891,141600000.0
2009-01-13 22:42:00,1.9889,1.9895,1.988,1.98845,152400000.0
2009-01-13 22:43:00,1.9885,1.9892,1.98835,1.9885,107600000.0
2009-01-13 22:44:00,1.98855,1.98915,1.9882,1.98915,61000000.0
2009-01-13 22:45:00,1.98915,1.9895,1.989,1.989,36200000.0
2009-01-13 22:46:00,1.9891,1.98935,1.9885,1.9892,124600000.0
2009-01-13 22:47:00,1.98815,1.98905,1.98815,1.9883,139600000.0
2009-01-13 22:48:00,1.98835,1.9889,1.98755,1.98835,118400000.0
2009-01-13 22:49:00,1.98845,1.9897,1.9883,1.9889,102000000.0
2009-01-13 22:50:00,1.98895,1.9891,1.98785,1.98815,170600000.0
2009-01-13 22:51:00,1.98805,1.98815,1.98715,1.9875,105000000.0
2009-01-13 22:52:00,1.9877,1.9878,1.98665,1.98755,98400000.0
2009-01-13 22:53:00,1.98775,1.9884,1.9871,1.98715,87600000.0
2009-01-13 22:54:00,1.9872,1.9876,1.98705,1.9873,130400000.0
2009-01-13 22:55:00,1.9874,1.9877,1.98595,1.98715,106800000.0
2009-01-13 22:56:00,1.98715,1.9879,1.986,1.98605,210600000.0
2009-01-13 22:57:00,1.98635,1.9866,1.9856,1.9866,83600000.0
2009-01-13 22:58:00,1.9865,1.9875,1.98645,1.9873,108000000.0
2009-01-13 22:59:00,1.9873,1.98755,1.98435,1.98535,115200000.0
2009-01-13 23:00:00,1.9854,1.9874,1.9854,1.9874,211000000.0
2009-01-13 23:01:00,1.98745,1.9884,1.98705,1.98745,152400000.0
2009-01-13 23:02:00,1.98745,1.98815,1.98745,1.98815,19400000.0
2009-01-13 23:03:00,1.98825,1.98935,1.98765,1.98875,67000000.0
2009-01-13 23:04:00,1.9889,1.9897,1.98865,1.9897,63200000.0
2009-01-13 23:05:00,1.98965,1.9897,1.98925,1.9893,83000000.0
2009-01-13 23:06:00,1.98935,1.98935,1.98845,1.98855,58600000.0
2009-01-13 23:07:00,1.98845,1.98935,1.98755,1.98935,112200000.0
2009-01-13 23:08:00,1.98935,1.98935,1.98815,1.989,81200000.0
2009-01-13 23:09:00,1.98905,1.98925,1.98795,1.9892,96800000.0
2009-01-13 23:10:00,1.98935,1.98975,1.98845,1.98945,71200000.0
2009-01-13 23:11:00,1.9895,1.9895,1.9888,1.9892,58200000.0
2009-01-13 23:12:00,1.9892,1.9896,1.9892,1.9895,44000000.0
2009-01-13 23:13:00,1.9895,1.9895,1.9872,1.9877,91000000.0
2009-01-13 23:14:00,1.98795,1.9881,1.98715,1.9874,94000000.0
2009-01-13 23:15:00,1.9875,1.98815,1.9869,1.9871,106000000.0
2009-01-13 23:16:00,1.9871,1.9875,1.9869,1.9873,50000000.0
2009-01-13 23:17:00,1.9873,1.98735,1.9873,1.98735,4400000.0
2009-01-13 23:18:00,1.9872,1.98735,1.9871,1.9873,27800000.0
2009-01-13 23:19:00,1.9873,1.98735,1.9873,1.98735,8800000.0
2009-01-13 23:20:00,1.9873,1.9875,1.9871,1.9874,66200000.0
2009-01-13 23:21:00,1.987,1.9873,1.9863,1.9863,106000000.0
2009-01-13 23:22:00,1.98635,1.9871,1.98635,1.9865,40400000.0
2009-01-13 23:23:00,1.98655,1.98655,1.9846,1.9858,78600000.0
2009-01-13 23:24:00,1.98595,1.98595,1.9847,1.9851,49200000.0
2009-01-13 23:25:00,1.9852,1.9856,1.98495,1.985,51800000.0
2009-01-13 23:26:00,1.98515,1.98535,1.985,1.9853,78200000.0
2009-01-13 23:27:00,1.98525,1.98525,1.9848,1.985,50600000.0
2009-01-13 23:28:00,1.98495,1.98495,1.98405,1.98405,48400000.0
2009-01-13 23:29:00,1.9844,1.9848,1.9844,1.98465,8800000.0
2009-01-13 23:30:00,1.9846,1.98485,1.98425,1.9846,37400000.0
2009-01-13 23:31:00,1.9846,1.98505,1.9834,1.9834,80800000.0
2009-01-13 23:32:00,1.9836,1.9838,1.9834,1.98345,56600000.0
2009-01-13 23:33:00,1.9836,1.98395,1.98355,1.98395,37400000.0
2009-01-13 23:34:00,1.98405,1.98435,1.98365,1.9842,114200000.0
2009-01-13 23:35:00,1.9842,1.9852,1.98315,1.9842,190400000.0
2009-01-13 23:36:00,1.98415,1.9855,1.98415,1.98545,80200000.0
2009-01-13 23:37:00,1.98575,1.98585,1.985,1.9854,48600000.0
2009-01-13 23:38:00,1.9854,1.9854,1.98435,1.98455,73800000.0
2009-01-13 23:39:00,1.98455,1.98455,1.98225,1.98255,140600000.0
2009-01-13 23:40:00,1.98255,1.9839,1.9822,1.98365,94200000.0
2009-01-13 23:41:00,1.9835,1.98385,1.9831,1.98355,68200000.0
2009-01-13 23:42:00,1.9834,1.98375,1.98285,1.9833,76400000.0
2009-01-13 23:43:00,1.98355,1.98455,1.98295,1.98385,159000000.0
2009-01-13 23:44:00,1.9838,1.985,1.9836,1.98465,134200000.0
2009-01-13 23:45:00,1.9847,1.98475,1.98285,1.983,103600000.0
2009-01-13 23:46:00,1.9826,1.98315,1.9822,1.98265,75200000.0
2009-01-13 23:47:00,1.9827,1.98355,1.98265,1.9834,38800000.0
2009-01-13 23:48:00,1.98355,1.98375,1.98315,1.9833,56400000.0
2009-01-13 23:49:00,1.9832,1.98385,1.98285,1.98385,44600000.0
2009-01-13 23:50:00,1.9837,1.9839,1.98315,1.9835,80800000.0
2009-01-13 23:51:00,1.9836,1.9837,1.9835,1.9836,45600000.0
2009-01-13 23:52:00,1.98355,1.98375,1.98295,1.98295,108600000.0
2009-01-13 23:53:00,1.983,1.9831,1.98285,1.98285,33000000.0
2009-01-13 23:54:00,1.98285,1.9836,1.9827,1.98325,81000000.0
2009-01-13 23:55:00,1.9833,1.98425,1.9831,1.9842,95600000.0
2009-01-13 23:56:00,1.98415,1.9842,1.9839,1.9841,56000000.0
2009-01-13 23:57:00,1.9842,1.9842,1.98415,1.9842,19800000.0
2009-01-13 23:58:00,1.9842,1.9842,1.98345,1.98345,82000000.0
2009-01-13 23:59:00,1.98345,1.98345,1.9828,1.9829,47200000.0
2009-01-14 00:00:00,1.983,1.98345,1.98255,1.9831,46200000.0
2009-01-14 00:01:00,1.9834,1.9837,1.98275,1.98275,26400000.0
2009-01-14 00:02:00,1.983,1.98335,1.98235,1.98265,33000000.0
2009-01-14 00:03:00,1.98245,1.98275,1.98245,1.9827,22000000.0
2009-01-14 00:04:00,1.98265,1.98265,1.98195,1.9821,26400000.0
2009-01-14 00:05:00,1.9823,1.9827,1.98165,1.9818,47200000.0
2009-01-14 00:06:00,1.98185,1.98235,1.9816,1.98195,38400000.0
2009-01-14 00:07:00,1.98185,1.98275,1.9818,1.98245,76200000.0
2009-01-14 00:08:00,1.9824,1.9826,1.9817,1.9822,89400000.0
2009-01-14 00:09:00,1.98235,1.9824,1.98165,1.9824,71200000.0
2009-01-14 00:10:00,1.9824,1.9828,1.9821,1.9821,97400000.0
2009-01-14 00:11:00,1.9824,1.9832,1.98175,1.9821,129800000.0
2009-01-14 00:12:00,1.9822,1.9823,1.9821,1.9821,28800000.0
2009-01-14 00:13:00,1.9817,1.98195,1.9817,1.98195,30200000.0
2009-01-14 00:14:00,1.98195,1.9825,1.98195,1.98235,25200000.0
2009-01-14 00:15:00,1.98235,1.9825,1.98235,1.98235,17600000.0
2009-01-14 00:16:00,1.9822,1.98235,1.98085,1.98085,31800000.0
2009-01-14 00:17:00,1.98105,1.9822,1.98105,1.9811,39800000.0
2009-01-14 00:18:00,1.98105,1.98195,1.98095,1.9812,27200000.0
2009-01-14 00:19:00,1.98145,1.9818,1.98145,1.98165,26400000.0
2009-01-14 00:20:00,1.98165,1.98195,1.9812,1.98195,19800000.0
2009-01-14 00:21:00,1.98195,1.98195,1.98105,1.98165,33800000.0
2009-01-14 00:22:00,1.9817,1.98195,1.98155,1.9818,54800000.0
2009-01-14 00:23:00,1.9818,1.9818,1.98125,1.98145,25200000.0
2009-01-14 00:24:00,1.9816,1.9817,1.97985,1.97985,32600000.0
2009-01-14 00:25:00,1.9801,1.98045,1.9794,1.9798,59400000.0
2009-01-14 00:26:00,1.9797,1.9802,1.9797,1.98015,52600000.0
2009-01-14 00:27:00,1.98015,1.98015,1.97975,1.97995,26800000.0
2009-01-14 00:28:00,1.97985,1.97985,1.9794,1.9794,84200000.0
2009-01-14 00:29:00,1.97965,1.98015,1.9792,1.98015,75800000.0
2009-01-14 00:30:00,1.9803,1.98095,1.9798,1.98055,146000000.0
2009-01-14 00:31:00,1.98055,1.98085,1.9799,1.98085,31600000.0
2009-01-14 00:32:00,1.98085,1.98105,1.98005,1.9805,55400000.0
2009-01-14 00:33:00,1.98055,1.9807,1.98,1.98025,33600000.0
2009-01-14 00:34:00,1.9803,1.98075,1.9803,1.98075,27000000.0
2009-01-14 00:35:00,1.98075,1.98075,1.98015,1.98055,23000000.0
2009-01-14 00:36:00,1.98045,1.9806,1.98015,1.9802,53000000.0
2009-01-14 00:37:00,1.9803,1.9804,1.97975,1.97985,93200000.0
2009-01-14 00:38:00,1.97985,1.97985,1.9794,1.9796,94000000.0
2009-01-14 00:39:00,1.97955,1.9796,1.97795,1.97925,45800000.0
2009-01-14 00:40:00,1.97925,1.9795,1.97925,1.9795,36000000.0
2009-01-14 00:41:00,1.9795,1.97975,1.9795,1.97975,32200000.0
2009-01-14 00:42:00,1.9797,1.9798,1.9797,1.9797,61800000.0
2009-01-14 00:43:00,1.9797,1.98045,1.97965,1.97965,61400000.0
2009-01-14 00:44:00,1.97955,1.97955,1.97955,1.97955,1600000.0
2009-01-14 00:45:00,1.97975,1.9798,1.97965,1.97965,8200000.0
2009-01-14 00:46:00,1.97955,1.9799,1.9791,1.9791,40400000.0
2009-01-14 00:47:00,1.9793,1.9795,1.978,1.9783,103600000.0
2009-01-14 00:48:00,1.97825,1.97825,1.97805,1.97805,20800000.0
2009-01-14 00:49:00,1.97805,1.97815,1.9776,1.978,85200000.0
2009-01-14 00:50:00,1.978,1.9782,1.9777,1.9782,70200000.0
2009-01-14 00:51:00,1.9783,1.9786,1.97765,1.97765,41200000.0
2009-01-14 00:52:00,1.9777,1.9777,1.9772,1.97725,63000000.0
2009-01-14 00:53:00,1.9773,1.97765,1.97535,1.976,159800000.0
2009-01-14 00:54:00,1.976,1.9777,1.97585,1.9768,150400000.0
2009-01-14 00:55:00,1.97685,1.9772,1.97595,1.9764,180600000.0
2009-01-14 00:56:00,1.97605,1.9764,1.97605,1.9764,18200000.0
2009-01-14 00:57:00,1.9764,1.97645,1.9759,1.9763,82400000.0
2009-01-14 00:58:00,1.9761,1.9767,1.9761,1.9767,42800000.0
2009-01-14 00:59:00,1.9767,1.9773,1.9767,1.9771,68200000.0
2009-01-14 01:00:00,1.97725,1.9776,1.97675,1.97715,67400000.0
2009-01-14 01:01:00,1.9773,1.97815,1.9773,1.97785,15200000.0
2009-01-14 01:02:00,1.97785,1.97845,1.97765,1.97815,46800000.0
2009-01-14 01:03:00,1.9785,1.9787,1.9785,1.97865,4800000.0
2009-01-14 01:04:00,1.97855,1.9795,1.9784,1.97865,29800000.0
2009-01-14 01:05:00,1.9788,1.9788,1.9773,1.97855,35400000.0
2009-01-14 01:06:00,1.9783,1.9784,1.9783,1.9784,19200000.0
2009-01-14 01:07:00,1.97845,1.97855,1.97845,1.97855,5400000.0
2009-01-14 01:08:00,1.9785,1.979,1.97815,1.979,48400000.0
2009-01-14 01:09:00,1.9789,1.97945,1.97775,1.97885,71200000.0
2009-01-14 01:10:00,1.97905,1.9793,1.97885,1.9789,42000000.0
2009-01-14 01:11:00,1.97895,1.9794,1.9787,1.9793,48000000.0
2009-01-14 01:12:00,1.97955,1.97955,1.97725,1.9785,62400000.0
2009-01-14 01:13:00,1.9785,1.9785,1.9774,1.97835,49600000.0
2009-01-14 01:14:00,1.97835,1.9784,1.97785,1.97795,39400000.0
2009-01-14 01:15:00,1.97815,1.97895,1.97795,1.9788,57400000.0
2009-01-14 01:16:00,1.979,1.9794,1.9785,1.979,121800000.0
2009-01-14 01:17:00,1.97885,1.9791,1.9784,1.9788,127000000.0
2009-01-14 01:18:00,1.97885,1.97885,1.9787,1.9787,12000000.0
2009-01-14 01:19:00,1.9787,1.97895,1.9787,1.97895,13200000.0
2009-01-14 01:20:00,1.97895,1.9791,1.97895,1.9791,13600000.0
2009-01-14 01:21:00,1.979,1.9795,1.979,1.9794,57200000.0
2009-01-14 01:22:00,1.97955,1.9802,1.97955,1.98,62400000.0
2009-01-14 01:23:00,1.98005,1.9802,1.98,1.9802,19800000.0
2009-01-14 01:24:00,1.98035,1.98035,1.9792,1.9796,109800000.0
2009-01-14 01:25:00,1.9796,1.9796,1.9794,1.9795,30000000.0
2009-01-14 01:26:00,1.9795,1.98035,1.97935,1.9796,186400000.0
2009-01-14 01:27:00,1.9796,1.98005,1.979,1.97955,121800000.0
2009-01-14 01:28:00,1.97955,1.9802,1.9784,1.97885,63000000.0
2009-01-14 01:29:00,1.9791,1.9805,1.9789,1.9805,94600000.0
2009-01-14 01:30:00,1.9805,1.9808,1.98015,1.9804,51400000.0
2009-01-14 01:31:00,1.9805,1.9808,1.9805,1.9808,6400000.0
2009-01-14 01:32:00,1.98085,1.98095,1.9804,1.9804,22600000.0
2009-01-14 01:33:00,1.98045,1.98115,1.98045,1.98055,15600000.0
2009-01-14 01:34:00,1.98065,1.98095,1.9804,1.98095,26000000.0
2009-01-14 01:35:00,1.98095,1.9818,1.98095,1.98175,87200000.0
2009-01-14 01:36:00,1.9818,1.9818,1.9808,1.98085,61000000.0
2009-01-14 01:37:00,1.98105,1.98105,1.98085,1.98085,6400000.0
2009-01-14 01:38:00,1.98075,1.98075,1.9791,1.9792,57600000.0
2009-01-14 01:39:00,1.9794,1.9797,1.97845,1.97885,168600000.0
2009-01-14 01:40:00,1.97865,1.979,1.97815,1.97875,82800000.0
2009-01-14 01:41:00,1.97875,1.9792,1.9775,1.978,189800000.0
2009-01-14 01:42:00,1.97815,1.97995,1.97795,1.97885,139400000.0
2009-01-14 01:43:00,1.979,1.9792,1.97825,1.9791,104600000.0
2009-01-14 01:44:00,1.97895,1.97925,1.9787,1.9791,57400000.0
2009-01-14 01:45:00,1.97915,1.9793,1.97865,1.97885,77600000.0
2009-01-14 01:46:00,1.97895,1.97925,1.97845,1.97905,66200000.0
2009-01-14 01:47:00,1.97905,1.9795,1.979,1.97945,68000000.0
2009-01-14 01:48:00,1.97925,1.97935,1.97905,1.9793,91200000.0
2009-01-14 01:49:00,1.97945,1.9796,1.97885,1.979,42600000.0
2009-01-14 01:50:00,1.97915,1.9793,1.9787,1.979,61800000.0
2009-01-14 01:51:00,1.9789,1.979,1.9778,1.9778,60200000.0
2009-01-14 01:52:00,1.97775,1.97815,1.97735,1.97735,59600000.0
2009-01-14 01:53:00,1.9772,1.9775,1.97675,1.9768,53800000.0
2009-01-14 01:54:00,1.9771,1.97735,1.97625,1.97625,55600000.0
2009-01-14 01:55:00,1.9759,1.9772,1.97565,1.97685,167800000.0
2009-01-14 01:56:00,1.97665,1.97685,1.97515,1.97675,211600000.0
2009-01-14 01:57:00,1.97685,1.97705,1.97645,1.97685,54400000.0
2009-01-14 01:58:00,1.9769,1.97735,1.9765,1.97675,109600000.0
2009-01-14 01:59:00,1.97665,1.9777,1.9765,1.9777,199200000.0
2009-01-14 02:00:00,1.97765,1.97845,1.9773,1.9776,190400000.0
2009-01-14 02:01:00,1.9776,1.9781,1.9773,1.97805,131200000.0
2009-01-14 02:02:00,1.978,1.97815,1.9767,1.9768,95200000.0
2009-01-14 02:03:00,1.9769,1.97745,1.97635,1.9773,48000000.0
2009-01-14 02:04:00,1.9776,1.9781,1.9772,1.9774,48800000.0
2009-01-14 02:05:00,1.97745,1.978,1.9768,1.9768,108200000.0
2009-01-14 02:06:00,1.9768,1.9781,1.9768,1.9781,96800000.0
2009-01-14 02:07:00,1.97825,1.97835,1.97745,1.97805,94000000.0
2009-01-14 02:08:00,1.9782,1.9783,1.97795,1.97825,85200000.0
2009-01-14 02:09:00,1.97815,1.9782,1.97755,1.97755,39200000.0
2009-01-14 02:10:00,1.97755,1.9784,1.97725,1.97825,108000000.0
2009-01-14 02:11:00,1.97835,1.9784,1.97755,1.978,74200000.0
2009-01-14 02:12:00,1.97795,1.97845,1.9776,1.9784,27200000.0
2009-01-14 02:13:00,1.97835,1.9784,1.97785,1.97805,43200000.0
2009-01-14 02:14:00,1.97815,1.9784,1.97785,1.97825,25600000.0
2009-01-14 02:15:00,1.9782,1.9784,1.97815,1.97815,10400000.0
2009-01-14 02:16:00,1.97815,1.97915,1.978,1.97895,96400000.0
2009-01-14 02:17:00,1.979,1.9798,1.979,1.97915,90400000.0
2009-01-14 02:18:00,1.9794,1.98015,1.97905,1.98015,60800000.0
2009-01-14 02:19:00,1.98015,1.9803,1.9795,1.9795,74400000.0
2009-01-14 02:20:00,1.9796,1.9798,1.97815,1.9783,104800000.0
2009-01-14 02:21:00,1.9783,1.97865,1.9775,1.97845,112600000.0
2009-01-14 02:22:00,1.9785,1.9785,1.9779,1.9783,84800000.0
2009-01-14 02:23:00,1.97835,1.97835,1.978,1.97815,28200000.0
2009-01-14 02:24:00,1.97805,1.9789,1.97785,1.97885,130200000.0
2009-01-14 02:25:00,1.9788,1.97995,1.9788,1.9798,79200000.0
2009-01-14 02:26:00,1.98,1.98005,1.9784,1.9793,132400000.0
2009-01-14 02:27:00,1.9793,1.9795,1.97795,1.97795,63200000.0
2009-01-14 02:28:00,1.9781,1.9785,1.9775,1.97765,89800000.0
2009-01-14 02:29:00,1.9777,1.97835,1.9775,1.9777,305200000.0
2009-01-14 02:30:00,1.97785,1.97835,1.97705,1.978,160000000.0
2009-01-14 02:31:00,1.97815,1.9786,1.9773,1.9778,89600000.0
2009-01-14 02:32:00,1.97765,1.9785,1.97755,1.9785,49600000.0
2009-01-14 02:33:00,1.97865,1.979,1.9786,1.97895,41600000.0
2009-01-14 02:34:00,1.9791,1.97935,1.9784,1.9793,70000000.0
2009-01-14 02:35:00,1.97885,1.97965,1.97825,1.9785,110400000.0
2009-01-14 02:36:00,1.97865,1.97915,1.97865,1.97915,55000000.0
2009-01-14 02:37:00,1.979,1.9792,1.9786,1.97875,41600000.0
2009-01-14 02:38:00,1.9788,1.97885,1.9785,1.9785,9600000.0
2009-01-14 02:39:00,1.97855,1.9787,1.97855,1.9787,3200000.0
2009-01-14 02:40:00,1.9787,1.9793,1.9784,1.9793,80800000.0
2009-01-14 02:41:00,1.9793,1.9794,1.9765,1.9781,103400000.0
2009-01-14 02:42:00,1.97805,1.9788,1.97805,1.9786,100400000.0
2009-01-14 02:43:00,1.97855,1.9793,1.97805,1.97835,108600000.0
2009-01-14 02:44:00,1.97855,1.97885,1.97805,1.9784,123200000.0
2009-01-14 02:45:00,1.9787,1.9787,1.97725,1.97795,86000000.0
2009-01-14 02:46:00,1.9781,1.97835,1.97675,1.9768,71600000.0
2009-01-14 02:47:00,1.9768,1.97735,1.97645,1.9769,85600000.0
2009-01-14 02:48:00,1.9768,1.97705,1.97665,1.977,78800000.0
2009-01-14 02:49:00,1.9771,1.9773,1.97635,1.9764,74400000.0
2009-01-14 02:50:00,1.9764,1.97655,1.97345,1.97525,217000000.0
2009-01-14 02:51:00,1.9753,1.97785,1.9753,1.9765,70400000.0
2009-01-14 02:52:00,1.97655,1.97665,1.9765,1.9765,6400000.0
2009-01-14 02:53:00,1.9765,1.97665,1.9756,1.9765,68800000.0
2009-01-14 02:54:00,1.9765,1.97725,1.9765,1.97665,42800000.0
2009-01-14 02:55:00,1.9766,1.977,1.97615,1.9765,77800000.0
2009-01-14 02:56:00,1.97655,1.97655,1.9755,1.97565,33600000.0
2009-01-14 02:57:00,1.9756,1.9756,1.97505,1.97555,39200000.0
2009-01-14 02:58:00,1.9759,1.97635,1.97485,1.97635,83800000.0
2009-01-14 02:59:00,1.9763,1.9766,1.97505,1.97505,81200000.0
2009-01-14 03:00:00,1.9751,1.9755,1.97355,1.9745,100000000.0
2009-01-14 03:01:00,1.97465,1.9751,1.97465,1.9748,12800000.0
2009-01-14 03:02:00,1.9748,1.9748,1.9722,1.9722,149600000.0
2009-01-14 03:03:00,1.97245,1.9727,1.97155,1.9719,211000000.0
2009-01-14 03:04:00,1.9719,1.9719,1.9704,1.97085,221600000.0
2009-01-14 03:05:00,1.97085,1.9717,1.9707,1.97075,163600000.0
2009-01-14 03:06:00,1.9707,1.9717,1.97045,1.9706,134600000.0
2009-01-14 03:07:00,1.9707,1.9707,1.9683,1.96835,191000000.0
2009-01-14 03:08:00,1.96835,1.9685,1.9664,1.9681,268200000.0
2009-01-14 03:09:00,1.9681,1.9688,1.96775,1.9682,193200000.0
2009-01-14 03:10:00,1.9681,1.9692,1.96735,1.96795,144800000.0
2009-01-14 03:11:00,1.96795,1.9684,1.9675,1.96765,136800000.0
2009-01-14 03:12:00,1.96775,1.9688,1.9677,1.96785,170800000.0
2009-01-14 03:13:00,1.968,1.9685,1.96635,1.9674,131200000.0
2009-01-14 03:14:00,1.9674,1.96795,1.967,1.96795,131800000.0
2009-01-14 03:15:00,1.96795,1.9687,1.96735,1.9687,131400000.0
2009-01-14 03:16:00,1.9686,1.9686,1.9668,1.9671,175600000.0
2009-01-14 03:17:00,1.9672,1.96945,1.967,1.969,148000000.0
2009-01-14 03:18:00,1.9691,1.96925,1.96855,1.9691,109800000.0
2009-01-14 03:19:00,1.969,1.9691,1.9685,1.96875,90000000.0
2009-01-14 03:20:00,1.96875,1.9694,1.96865,1.9694,92400000.0
2009-01-14 03:21:00,1.969,1.9692,1.96725,1.96815,102800000.0
2009-01-14 03:22:00,1.9682,1.9682,1.9667,1.9672,140200000.0
2009-01-14 03:23:00,1.96715,1.9672,1.9658,1.9664,141000000.0
2009-01-14 03:24:00,1.9665,1.96685,1.96575,1.96575,124800000.0
2009-01-14 03:25:00,1.96605,1.9674,1.966,1.9664,164600000.0
2009-01-14 03:26:00,1.96665,1.96775,1.96575,1.9667,185400000.0
2009-01-14 03:27:00,1.9665,1.96855,1.9659,1.968,132200000.0
2009-01-14 03:28:00,1.9681,1.9682,1.9673,1.9675,85200000.0
2009-01-14 03:29:00,1.9675,1.9681,1.967,1.96725,104200000.0
2009-01-14 03:30:00,1.96725,1.96845,1.967,1.967,117800000.0
2009-01-14 03:31:00,1.9669,1.9675,1.966,1.96695,173600000.0
2009-01-14 03:32:00,1.9669,1.96715,1.9663,1.96685,68800000.0
2009-01-14 03:33:00,1.96695,1.96695,1.96585,1.96665,81000000.0
2009-01-14 03:34:00,1.9669,1.9672,1.9659,1.9668,85000000.0
2009-01-14 03:35:00,1.96665,1.96785,1.9662,1.9674,123800000.0
2009-01-14 03:36:00,1.96705,1.96755,1.96665,1.96705,76800000.0
2009-01-14 03:37:00,1.96695,1.9677,1.9669,1.9676,40000000.0
2009-01-14 03:38:00,1.9676,1.9683,1.9674,1.9678,94400000.0
2009-01-14 03:39:00,1.96785,1.96785,1.9665,1.9665,125200000.0
2009-01-14 03:40:00,1.9665,1.96775,1.9663,1.9666,159200000.0
2009-01-14 03:41:00,1.9666,1.96735,1.9666,1.96695,112000000.0
2009-01-14 03:42:00,1.96695,1.96715,1.9661,1.96635,152800000.0
2009-01-14 03:43:00,1.9663,1.9665,1.9656,1.9663,48800000.0
2009-01-14 03:44:00,1.9663,1.96725,1.9661,1.9663,105800000.0
2009-01-14 03:45:00,1.9662,1.9675,1.96615,1.96725,85800000.0
2009-01-14 03:46:00,1.96725,1.9692,1.96725,1.9687,109800000.0
2009-01-14 03:47:00,1.96865,1.9688,1.96715,1.96765,114800000.0
2009-01-14 03:48:00,1.96785,1.9693,1.9677,1.96915,125400000.0
2009-01-14 03:49:00,1.96905,1.96915,1.9682,1.9687,149400000.0
2009-01-14 03:50:00,1.96885,1.96925,1.96825,1.9688,65000000.0
2009-01-14 03:51:00,1.9689,1.9691,1.96825,1.96825,75200000.0
2009-01-14 03:52:00,1.9684,1.96855,1.9671,1.9676,111200000.0
2009-01-14 03:53:00,1.96755,1.9677,1.966,1.96665,124600000.0
2009-01-14 03:54:00,1.96665,1.9669,1.9659,1.9659,163400000.0
2009-01-14 03:55:00,1.9661,1.96675,1.96505,1.9656,102400000.0
2009-01-14 03:56:00,1.9656,1.96585,1.9635,1.9645,193800000.0
2009-01-14 03:57:00,1.96455,1.9651,1.96355,1.96475,91200000.0
2009-01-14 03:58:00,1.96495,1.9655,1.96495,1.9653,40000000.0
2009-01-14 03:59:00,1.96505,1.9658,1.96455,1.9649,148800000.0
2009-01-14 04:00:00,1.9649,1.96605,1.9649,1.96505,79000000.0
2009-01-14 04:01:00,1.96505,1.96535,1.96455,1.9652,133600000.0
2009-01-14 04:02:00,1.9648,1.9656,1.96365,1.96435,169400000.0
2009-01-14 04:03:00,1.96425,1.9651,1.96425,1.96475,152800000.0
2009-01-14 04:04:00,1.96465,1.9654,1.9646,1.96505,200400000.0
2009-01-14 04:05:00,1.96525,1.9664,1.9652,1.9662,162000000.0
2009-01-14 04:06:00,1.9663,1.9667,1.9659,1.9661,90400000.0
2009-01-14 04:07:00,1.9662,1.9664,1.9661,1.9664,24000000.0
2009-01-14 04:08:00,1.9666,1.96705,1.9661,1.9666,77400000.0
2009-01-14 04:09:00,1.96675,1.96765,1.96615,1.96765,103000000.0
2009-01-14 04:10:00,1.9679,1.9679,1.9671,1.9673,106000000.0
2009-01-14 04:11:00,1.9673,1.96745,1.9668,1.96685,96000000.0
2009-01-14 04:12:00,1.96685,1.96695,1.96625,1.9667,85400000.0
2009-01-14 04:13:00,1.96665,1.96705,1.9656,1.96705,148600000.0
2009-01-14 04:14:00,1.967,1.9673,1.9663,1.96675,111000000.0
2009-01-14 04:15:00,1.9669,1.96705,1.9666,1.9668,19200000.0
2009-01-14 04:16:00,1.9669,1.9669,1.9665,1.9665,35200000.0
2009-01-14 04:17:00,1.9666,1.96675,1.966,1.9661,61600000.0
2009-01-14 04:18:00,1.9661,1.9663,1.9661,1.96615,24800000.0
2009-01-14 04:19:00,1.9661,1.96635,1.9661,1.96635,12800000.0
2009-01-14 04:20:00,1.9665,1.9666,1.96435,1.96515,49200000.0
2009-01-14 04:21:00,1.96515,1.96515,1.9643,1.96445,59400000.0
2009-01-14 04:22:00,1.9645,1.965,1.96445,1.96455,53600000.0
2009-01-14 04:23:00,1.96455,1.9654,1.96455,1.96455,64000000.0
2009-01-14 04:24:00,1.96465,1.96475,1.9632,1.96325,82200000.0
2009-01-14 04:25:00,1.9632,1.9635,1.9628,1.9635,43200000.0
2009-01-14 04:26:00,1.9637,1.96475,1.9635,1.9643,114800000.0
2009-01-14 04:27:00,1.9643,1.96475,1.9642,1.96435,76600000.0
2009-01-14 04:28:00,1.9643,1.96485,1.964,1.9642,90000000.0
2009-01-14 04:29:00,1.9642,1.9643,1.964,1.9641,43200000.0
2009-01-14 04:30:00,1.96415,1.96445,1.96355,1.9638,67200000.0
2009-01-14 04:31:00,1.9636,1.9636,1.96275,1.96305,34600000.0
2009-01-14 04:32:00,1.9632,1.96395,1.9632,1.96395,104600000.0
2009-01-14 04:33:00,1.9642,1.9646,1.9641,1.96435,53400000.0
2009-01-14 04:34:00,1.9644,1.96495,1.9644,1.96465,66400000.0
2009-01-14 04:35:00,1.9646,1.9646,1.9637,1.96385,34600000.0
2009-01-14 04:36:00,1.96375,1.96375,1.96375,1.96375,1600000.0
2009-01-14 04:37:00,1.9637,1.96425,1.96355,1.96355,67200000.0
2009-01-14 04:38:00,1.9636,1.9636,1.9634,1.9636,14400000.0
2009-01-14 04:39:00,1.9636,1.96425,1.96345,1.96415,58600000.0
2009-01-14 04:40:00,1.96415,1.96445,1.96385,1.9641,31000000.0
2009-01-14 04:41:00,1.9641,1.9648,1.9639,1.9646,61200000.0
2009-01-14 04:42:00,1.96455,1.9652,1.9645,1.9651,28000000.0
2009-01-14 04:43:00,1.96525,1.9661,1.965,1.96575,35600000.0
2009-01-14 04:44:00,1.96575,1.966,1.96575,1.96595,9600000.0
2009-01-14 04:45:00,1.966,1.9662,1.96585,1.9659,18600000.0
2009-01-14 04:46:00,1.96585,1.96605,1.9651,1.9651,53000000.0
2009-01-14 04:47:00,1.9651,1.9656,1.96505,1.9656,12000000.0
2009-01-14 04:48:00,1.96575,1.96605,1.96575,1.96575,13200000.0
2009-01-14 04:49:00,1.9659,1.96645,1.96515,1.9663,87800000.0
2009-01-14 04:50:00,1.96625,1.9667,1.96575,1.9663,105000000.0
2009-01-14 04:51:00,1.9666,1.9668,1.96525,1.96615,90600000.0
2009-01-14 04:52:00,1.96615,1.96655,1.96585,1.9661,99000000.0
2009-01-14 04:53:00,1.9661,1.96635,1.96595,1.96605,105400000.0
2009-01-14 04:54:00,1.96605,1.96655,1.9659,1.9663,60400000.0
2009-01-14 04:55:00,1.96615,1.9663,1.9661,1.9662,33600000.0
2009-01-14 04:56:00,1.96635,1.9665,1.9661,1.9665,20800000.0
2009-01-14 04:57:00,1.9666,1.9675,1.9662,1.96705,169000000.0
2009-01-14 04:58:00,1.96705,1.96755,1.9667,1.9672,196000000.0
2009-01-14 04:59:00,1.96715,1.9676,1.9662,1.9673,159800000.0
2009-01-14 05:00:00,1.96725,1.96875,1.96715,1.9683,137000000.0
2009-01-14 05:01:00,1.96825,1.96825,1.96715,1.9676,197600000.0
2009-01-14 05:02:00,1.9676,1.9678,1.9667,1.96675,158800000.0
2009-01-14 05:03:00,1.96685,1.96705,1.96645,1.96665,156400000.0
2009-01-14 05:04:00,1.9667,1.96705,1.96605,1.96625,151800000.0
2009-01-14 05:05:00,1.96625,1.96625,1.9654,1.9657,126000000.0
2009-01-14 05:06:00,1.96575,1.96575,1.96525,1.96525,88200000.0
2009-01-14 05:07:00,1.9654,1.96545,1.9638,1.9642,127400000.0
2009-01-14 05:08:00,1.96425,1.96545,1.96405,1.96495,126000000.0
2009-01-14 05:09:00,1.96495,1.96495,1.96405,1.96445,76200000.0
2009-01-14 05:10:00,1.9644,1.9652,1.96435,1.9649,47200000.0
2009-01-14 05:11:00,1.965,1.96585,1.9649,1.9649,110800000.0
2009-01-14 05:12:00,1.96505,1.9656,1.96485,1.96515,85600000.0
2009-01-14 05:13:00,1.96525,1.96525,1.9631,1.9641,119800000.0
2009-01-14 05:14:00,1.9641,1.9641,1.9621,1.9628,121800000.0
2009-01-14 05:15:00,1.9626,1.96295,1.96225,1.96295,91200000.0
2009-01-14 05:16:00,1.963,1.963,1.962,1.96255,84600000.0
2009-01-14 05:17:00,1.96275,1.9628,1.9621,1.9627,69200000.0
2009-01-14 05:18:00,1.963,1.96345,1.96115,1.9612,119400000.0
2009-01-14 05:19:00,1.96135,1.9622,1.9611,1.96215,105400000.0
2009-01-14 05:20:00,1.9621,1.9625,1.961,1.9623,146400000.0
2009-01-14 05:21:00,1.96235,1.96275,1.96175,1.96235,112800000.0
2009-01-14 05:22:00,1.9621,1.96255,1.9617,1.9623,89200000.0
2009-01-14 05:23:00,1.96205,1.96225,1.9611,1.96155,127800000.0
2009-01-14 05:24:00,1.96145,1.96145,1.96065,1.96075,48000000.0
2009-01-14 05:25:00,1.9609,1.96185,1.9606,1.96165,168000000.0
2009-01-14 05:26:00,1.96165,1.962,1.9609,1.9616,88400000.0
2009-01-14 05:27:00,1.9615,1.96195,1.961,1.96195,149000000.0
2009-01-14 05:28:00,1.96185,1.9624,1.9614,1.96145,80000000.0
2009-01-14 05:29:00,1.9616,1.9623,1.96145,1.9616,114200000.0
2009-01-14 05:30:00,1.9617,1.96215,1.961,1.9613,97200000.0
2009-01-14 05:31:00,1.9614,1.96305,1.9612,1.96255,109400000.0
2009-01-14 05:32:00,1.96245,1.96315,1.9623,1.9627,81200000.0
2009-01-14 05:33:00,1.9627,1.9628,1.96215,1.96245,57600000.0
2009-01-14 05:34:00,1.9626,1.96265,1.9613,1.9618,164400000.0
2009-01-14 05:35:00,1.96185,1.96225,1.9616,1.96165,49600000.0
2009-01-14 05:36:00,1.9617,1.96185,1.9615,1.9615,87400000.0
2009-01-14 05:37:00,1.9615,1.9618,1.96115,1.96175,32200000.0
2009-01-14 05:38:00,1.96175,1.9619,1.96145,1.9619,29600000.0
2009-01-14 05:39:00,1.9619,1.9619,1.96135,1.96135,39000000.0
2009-01-14 05:40:00,1.96135,1.96145,1.96055,1.9611,147600000.0
2009-01-14 05:41:00,1.9612,1.9613,1.9605,1.9609,64600000.0
2009-01-14 05:42:00,1.961,1.96215,1.96055,1.96145,78000000.0
2009-01-14 05:43:00,1.96145,1.96145,1.96085,1.9612,66400000.0
2009-01-14 05:44:00,1.96155,1.96155,1.9608,1.9614,33600000.0
2009-01-14 05:45:00,1.9614,1.9617,1.96085,1.96145,107200000.0
2009-01-14 05:46:00,1.9616,1.96215,1.9616,1.96205,50600000.0
2009-01-14 05:47:00,1.962,1.9621,1.96195,1.96205,12200000.0
2009-01-14 05:48:00,1.9621,1.9625,1.96175,1.96215,51200000.0
2009-01-14 05:49:00,1.96215,1.96215,1.96155,1.96155,24000000.0
2009-01-14 05:50:00,1.96155,1.9616,1.96125,1.96145,18400000.0
2009-01-14 05:51:00,1.96155,1.96275,1.96095,1.96265,91200000.0
2009-01-14 05:52:00,1.96275,1.96595,1.9626,1.96405,198800000.0
2009-01-14 05:53:00,1.96395,1.96445,1.9622,1.9624,120300000.0
2009-01-14 05:54:00,1.96255,1.96355,1.9624,1.96335,103600000.0
2009-01-14 05:55:00,1.96345,1.96575,1.96345,1.9647,99600000.0
2009-01-14 05:56:00,1.96485,1.96565,1.9646,1.9646,110800000.0
2009-01-14 05:57:00,1.9646,1.9657,1.9644,1.96545,85000000.0
2009-01-14 05:58:00,1.9655,1.96575,1.965,1.9656,43800000.0
2009-01-14 05:59:00,1.9657,1.9664,1.96545,1.96615,125400000.0
2009-01-14 06:00:00,1.966,1.96635,1.965,1.9651,103200000.0
2009-01-14 06:01:00,1.9652,1.9662,1.96475,1.96545,193400000.0
2009-01-14 06:02:00,1.96555,1.9661,1.9654,1.96605,93000000.0
2009-01-14 06:03:00,1.96585,1.96655,1.96525,1.96565,54200000.0
2009-01-14 06:04:00,1.9657,1.9657,1.9647,1.96535,79000000.0
2009-01-14 06:05:00,1.9654,1.96575,1.96495,1.9652,150600000.0
2009-01-14 06:06:00,1.9652,1.9654,1.9648,1.96535,73800000.0
2009-01-14 06:07:00,1.96535,1.9662,1.96475,1.9657,110400000.0
2009-01-14 06:08:00,1.96565,1.96595,1.9654,1.9654,44800000.0
2009-01-14 06:09:00,1.96555,1.9667,1.96515,1.96655,156600000.0
2009-01-14 06:10:00,1.9667,1.9669,1.9661,1.9663,97600000.0
2009-01-14 06:11:00,1.9663,1.9666,1.96595,1.9664,78400000.0
2009-01-14 06:12:00,1.9665,1.9665,1.966,1.96615,22400000.0
2009-01-14 06:13:00,1.96605,1.9664,1.96545,1.9658,36200000.0
2009-01-14 06:14:00,1.966,1.96635,1.966,1.96635,38400000.0
2009-01-14 06:15:00,1.96645,1.96645,1.96585,1.9662,78200000.0
2009-01-14 06:16:00,1.96645,1.9666,1.9652,1.96545,113200000.0
2009-01-14 06:17:00,1.9655,1.9662,1.96485,1.9654,122000000.0
2009-01-14 06:18:00,1.96525,1.9666,1.96505,1.96585,154400000.0
2009-01-14 06:19:00,1.96595,1.96695,1.96595,1.96635,99400000.0
2009-01-14 06:20:00,1.966,1.966,1.96565,1.96585,32200000.0
2009-01-14 06:21:00,1.96585,1.96635,1.96575,1.96635,32600000.0
2009-01-14 06:22:00,1.96655,1.96695,1.96615,1.96655,82600000.0
2009-01-14 06:23:00,1.96645,1.96655,1.96585,1.96585,61600000.0
2009-01-14 06:24:00,1.96565,1.9662,1.96545,1.96555,37200000.0
2009-01-14 06:25:00,1.96545,1.96605,1.96545,1.9657,52800000.0
2009-01-14 06:26:00,1.9659,1.96615,1.96555,1.96605,26400000.0
2009-01-14 06:27:00,1.96605,1.96605,1.96525,1.9656,32800000.0
2009-01-14 06:28:00,1.96555,1.96565,1.9644,1.96465,23600000.0
2009-01-14 06:29:00,1.9648,1.9656,1.96475,1.9655,100200000.0
2009-01-14 06:30:00,1.96565,1.96605,1.96515,1.966,72400000.0
2009-01-14 06:31:00,1.966,1.9661,1.9654,1.9655,82200000.0
2009-01-14 06:32:00,1.9656,1.96675,1.9655,1.96655,63600000.0
2009-01-14 06:33:00,1.96655,1.96655,1.9661,1.9664,35200000.0
2009-01-14 06:34:00,1.96655,1.9671,1.96645,1.9668,29000000.0
2009-01-14 06:35:00,1.96695,1.96725,1.96605,1.96625,160800000.0
2009-01-14 06:36:00,1.96645,1.9668,1.9661,1.9661,46800000.0
2009-01-14 06:37:00,1.96625,1.96625,1.96565,1.96625,26400000.0
2009-01-14 06:38:00,1.96645,1.9678,1.96645,1.96765,80400000.0
2009-01-14 06:39:00,1.96765,1.9682,1.96655,1.96715,122000000.0
2009-01-14 06:40:00,1.96715,1.96735,1.9665,1.96725,59000000.0
2009-01-14 06:41:00,1.9673,1.9678,1.9673,1.9678,32600000.0
2009-01-14 06:42:00,1.9676,1.9677,1.9675,1.9676,35600000.0
2009-01-14 06:43:00,1.9672,1.96845,1.9672,1.9683,54200000.0
2009-01-14 06:44:00,1.96855,1.9687,1.968,1.96825,46000000.0
2009-01-14 06:45:00,1.96825,1.96885,1.968,1.9681,57000000.0
2009-01-14 06:46:00,1.96825,1.96875,1.96825,1.96875,55800000.0
2009-01-14 06:47:00,1.96885,1.96955,1.96885,1.96895,65600000.0
2009-01-14 06:48:00,1.96885,1.96935,1.96855,1.96925,72400000.0
2009-01-14 06:49:00,1.96925,1.96985,1.969,1.9694,68200000.0
2009-01-14 06:50:00,1.9694,1.9695,1.96895,1.9695,58400000.0
2009-01-14 06:51:00,1.96925,1.9694,1.9683,1.96935,56200000.0
2009-01-14 06:52:00,1.96935,1.96935,1.96755,1.96865,98400000.0
2009-01-14 06:53:00,1.96875,1.9696,1.96875,1.96905,52800000.0
2009-01-14 06:54:00,1.96925,1.9695,1.9667,1.969,242800000.0
2009-01-14 06:55:00,1.96905,1.9696,1.96855,1.96885,64000000.0
2009-01-14 06:56:00,1.9688,1.96895,1.9688,1.96895,9600000.0
2009-01-14 06:57:00,1.96875,1.96875,1.96785,1.96785,33600000.0
2009-01-14 06:58:00,1.9678,1.9679,1.96765,1.96785,47600000.0
2009-01-14 06:59:00,1.96775,1.96785,1.9673,1.96765,33200000.0
2009-01-14 07:00:00,1.9675,1.9677,1.96735,1.9677,74200000.0
2009-01-14 07:01:00,1.9677,1.9679,1.96535,1.96715,113800000.0
2009-01-14 07:02:00,1.9667,1.9674,1.9667,1.96715,66000000.0
2009-01-14 07:03:00,1.9672,1.96725,1.966,1.9664,68800000.0
2009-01-14 07:04:00,1.9664,1.9669,1.96585,1.96585,103200000.0
2009-01-14 07:05:00,1.9657,1.9662,1.96545,1.9659,137800000.0
2009-01-14 07:06:00,1.96595,1.96635,1.9659,1.9661,41600000.0
2009-01-14 07:07:00,1.96605,1.96605,1.96495,1.96545,106000000.0
2009-01-14 07:08:00,1.9655,1.9657,1.9652,1.96555,53400000.0
2009-01-14 07:09:00,1.96555,1.9657,1.963,1.9637,152400000.0
2009-01-14 07:10:00,1.96365,1.96405,1.9632,1.9635,81200000.0
2009-01-14 07:11:00,1.9635,1.96385,1.96225,1.96315,151400000.0
2009-01-14 07:12:00,1.96305,1.9637,1.96275,1.9634,89600000.0
2009-01-14 07:13:00,1.96345,1.96445,1.9634,1.9634,84800000.0
2009-01-14 07:14:00,1.9634,1.9637,1.9631,1.9633,67200000.0
2009-01-14 07:15:00,1.9633,1.9648,1.9629,1.96355,182200000.0
2009-01-14 07:16:00,1.9635,1.96435,1.9633,1.96385,124800000.0
2009-01-14 07:17:00,1.96385,1.96385,1.96285,1.9632,100800000.0
2009-01-14 07:18:00,1.9632,1.9632,1.9617,1.96255,74800000.0
2009-01-14 07:19:00,1.9626,1.9635,1.9624,1.9633,78000000.0
2009-01-14 07:20:00,1.9632,1.96345,1.963,1.9632,114400000.0
2009-01-14 07:21:00,1.9633,1.9635,1.96215,1.96255,172400000.0
2009-01-14 07:22:00,1.96255,1.96255,1.96165,1.96205,105200000.0
2009-01-14 07:23:00,1.962,1.962,1.96125,1.9615,59200000.0
2009-01-14 07:24:00,1.9614,1.9619,1.96115,1.9619,30400000.0
2009-01-14 07:25:00,1.96185,1.96275,1.96185,1.96205,76600000.0
2009-01-14 07:26:00,1.9619,1.96265,1.96165,1.9622,63600000.0
2009-01-14 07:27:00,1.962,1.96275,1.9618,1.96215,187000000.0
2009-01-14 07:28:00,1.9621,1.96245,1.96165,1.96175,96400000.0
2009-01-14 07:29:00,1.9619,1.9623,1.9608,1.96085,123000000.0
2009-01-14 07:30:00,1.961,1.961,1.9592,1.96065,172000000.0
2009-01-14 07:31:00,1.9606,1.9608,1.9599,1.96055,114000000.0
2009-01-14 07:32:00,1.96055,1.96055,1.95975,1.9599,148400000.0
2009-01-14 07:33:00,1.95985,1.96,1.95925,1.95985,152400000.0
2009-01-14 07:34:00,1.9599,1.96,1.95935,1.9599,79200000.0
2009-01-14 07:35:00,1.9599,1.9602,1.95865,1.95945,196800000.0
2009-01-14 07:36:00,1.95945,1.95945,1.9569,1.95755,199000000.0
2009-01-14 07:37:00,1.95755,1.9593,1.9574,1.9587,135800000.0
2009-01-14 07:38:00,1.9587,1.95955,1.95815,1.95915,136400000.0
2009-01-14 07:39:00,1.9588,1.9594,1.95815,1.9585,129600000.0
2009-01-14 07:40:00,1.95865,1.9593,1.9585,1.9591,70600000.0
2009-01-14 07:41:00,1.95895,1.9591,1.95885,1.95905,70000000.0
2009-01-14 07:42:00,1.959,1.9599,1.95875,1.9599,73200000.0
2009-01-14 07:43:00,1.9599,1.961,1.9589,1.9603,172000000.0
2009-01-14 07:44:00,1.9603,1.9617,1.95995,1.96045,142400000.0
2009-01-14 07:45:00,1.96045,1.9606,1.95935,1.9594,85400000.0
2009-01-14 07:46:00,1.9596,1.9609,1.95945,1.9603,131000000.0
2009-01-14 07:47:00,1.9601,1.96115,1.95995,1.9611,102400000.0
2009-01-14 07:48:00,1.9613,1.96145,1.96025,1.96075,91200000.0
2009-01-14 07:49:00,1.9604,1.96045,1.95935,1.9599,100800000.0
2009-01-14 07:50:00,1.9597,1.96055,1.9597,1.9604,53800000.0
2009-01-14 07:51:00,1.9604,1.96045,1.95955,1.9596,108200000.0
2009-01-14 07:52:00,1.9596,1.96005,1.9594,1.9599,92600000.0
2009-01-14 07:53:00,1.9598,1.9598,1.9575,1.9575,104200000.0
2009-01-14 07:54:00,1.9578,1.958,1.9568,1.95745,92600000.0
2009-01-14 07:55:00,1.9576,1.9585,1.9562,1.95705,240800000.0
2009-01-14 07:56:00,1.9572,1.95735,1.9555,1.95635,174200000.0
2009-01-14 07:57:00,1.9565,1.9575,1.956,1.9572,162800000.0
2009-01-14 07:58:00,1.9566,1.95745,1.9566,1.95695,238400000.0
2009-01-14 07:59:00,1.95695,1.9592,1.9563,1.9574,224600000.0
2009-01-14 08:00:00,1.9574,1.95805,1.95675,1.95705,126800000.0
2009-01-14 08:01:00,1.9572,1.9573,1.95665,1.9569,139000000.0
2009-01-14 08:02:00,1.9569,1.9569,1.9554,1.95545,256800000.0
2009-01-14 08:03:00,1.95565,1.95565,1.95285,1.9542,295600000.0
2009-01-14 08:04:00,1.95435,1.9545,1.9529,1.9531,167800000.0
2009-01-14 08:05:00,1.95315,1.955,1.953,1.95455,326400000.0
2009-01-14 08:06:00,1.9546,1.95495,1.95355,1.95485,225800000.0
2009-01-14 08:07:00,1.95485,1.95595,1.95465,1.9554,118200000.0
2009-01-14 08:08:00,1.95555,1.95575,1.9532,1.9538,225200000.0
2009-01-14 08:09:00,1.9538,1.9544,1.9537,1.954,155600000.0
2009-01-14 08:10:00,1.95385,1.9554,1.95385,1.9554,141400000.0
2009-01-14 08:11:00,1.9554,1.95585,1.95485,1.95555,183600000.0
2009-01-14 08:12:00,1.9557,1.9566,1.95545,1.9557,229000000.0
2009-01-14 08:13:00,1.95565,1.95645,1.95565,1.95645,117800000.0
2009-01-14 08:14:00,1.95645,1.9567,1.95615,1.95635,92800000.0
2009-01-14 08:15:00,1.95635,1.9565,1.95605,1.95635,76000000.0
2009-01-14 08:16:00,1.95635,1.95635,1.95565,1.95605,106200000.0
2009-01-14 08:17:00,1.95605,1.9563,1.9553,1.9561,169600000.0
2009-01-14 08:18:00,1.9561,1.95645,1.9559,1.9559,82600000.0
2009-01-14 08:19:00,1.9561,1.95645,1.95555,1.9556,101400000.0
2009-01-14 08:20:00,1.95555,1.9562,1.95525,1.956,153800000.0
2009-01-14 08:21:00,1.95615,1.957,1.9556,1.957,186300000.0
2009-01-14 08:22:00,1.95645,1.9575,1.95645,1.957,160600000.0
2009-01-14 08:23:00,1.9571,1.95845,1.9571,1.95785,196000000.0
2009-01-14 08:24:00,1.95785,1.9583,1.95735,1.95765,81800000.0
2009-01-14 08:25:00,1.9573,1.95805,1.9573,1.9574,143800000.0
2009-01-14 08:26:00,1.9575,1.9575,1.9568,1.95725,151000000.0
2009-01-14 08:27:00,1.9572,1.95785,1.95685,1.95715,173800000.0
2009-01-14 08:28:00,1.9571,1.958,1.9569,1.958,188800000.0
2009-01-14 08:29:00,1.95805,1.95825,1.9576,1.9579,115800000.0
2009-01-14 08:30:00,1.95785,1.9586,1.95765,1.95825,129000000.0
2009-01-14 08:31:00,1.95835,1.959,1.9582,1.9586,90400000.0
2009-01-14 08:32:00,1.9586,1.9617,1.9586,1.96145,126600000.0
2009-01-14 08:33:00,1.96135,1.96135,1.95965,1.96015,112600000.0
2009-01-14 08:34:00,1.96015,1.96115,1.95875,1.9593,147800000.0
2009-01-14 08:35:00,1.95935,1.9596,1.959,1.959,86600000.0
2009-01-14 08:36:00,1.959,1.95975,1.9583,1.9595,158400000.0
2009-01-14 08:37:00,1.9596,1.9596,1.95855,1.95915,123600000.0
2009-01-14 08:38:00,1.95935,1.95935,1.9589,1.95915,46400000.0
2009-01-14 08:39:00,1.9592,1.9592,1.95845,1.95865,93600000.0
2009-01-14 08:40:00,1.9586,1.9586,1.9572,1.9583,137800000.0
2009-01-14 08:41:00,1.9582,1.9586,1.95745,1.9576,113800000.0
2009-01-14 08:42:00,1.9578,1.95845,1.9574,1.9581,158000000.0
2009-01-14 08:43:00,1.9581,1.9589,1.9577,1.95825,89400000.0
2009-01-14 08:44:00,1.95815,1.9592,1.9578,1.9592,98000000.0
2009-01-14 08:45:00,1.95935,1.9599,1.95915,1.9599,44800000.0
2009-01-14 08:46:00,1.96005,1.9604,1.95975,1.95995,42800000.0
2009-01-14 08:47:00,1.96,1.9605,1.9585,1.9587,155600000.0
2009-01-14 08:48:00,1.9588,1.959,1.95685,1.9574,246400000.0
2009-01-14 08:49:00,1.9576,1.958,1.9572,1.9575,129600000.0
2009-01-14 08:50:00,1.9575,1.9575,1.95645,1.9566,98000000.0
2009-01-14 08:51:00,1.95645,1.95685,1.95605,1.95605,48000000.0
2009-01-14 08:52:00,1.95615,1.95715,1.95615,1.9569,219600000.0
2009-01-14 08:53:00,1.9568,1.95715,1.95605,1.9565,149200000.0
2009-01-14 08:54:00,1.95655,1.95825,1.95655,1.957,191000000.0
2009-01-14 08:55:00,1.957,1.95725,1.95615,1.95635,109800000.0
2009-01-14 08:56:00,1.95695,1.9579,1.9562,1.95755,122400000.0
2009-01-14 08:57:00,1.95745,1.9579,1.9571,1.9576,104400000.0
2009-01-14 08:58:00,1.95775,1.95795,1.95705,1.9577,125000000.0
2009-01-14 08:59:00,1.9579,1.958,1.9575,1.95785,53600000.0
2009-01-14 09:00:00,1.95775,1.9581,1.95725,1.9575,105600000.0
2009-01-14 09:01:00,1.9575,1.9587,1.9568,1.9587,174200000.0
2009-01-14 09:02:00,1.9587,1.95995,1.9579,1.9596,163000000.0
2009-01-14 09:03:00,1.9596,1.96115,1.95905,1.9598,279400000.0
2009-01-14 09:04:00,1.95965,1.96215,1.95965,1.96135,267800000.0
2009-01-14 09:05:00,1.9615,1.96255,1.96055,1.96105,340200000.0
2009-01-14 09:06:00,1.96085,1.9617,1.9604,1.9617,242600000.0
2009-01-14 09:07:00,1.96155,1.96165,1.96065,1.9613,218000000.0
2009-01-14 09:08:00,1.9611,1.96145,1.961,1.9614,102800000.0
2009-01-14 09:09:00,1.9615,1.96185,1.9607,1.9611,249400000.0
2009-01-14 09:10:00,1.96115,1.9622,1.96055,1.96095,201800000.0
2009-01-14 09:11:00,1.961,1.9648,1.96065,1.96345,281200000.0
2009-01-14 09:12:00,1.9637,1.96415,1.96175,1.96185,229600000.0
2009-01-14 09:13:00,1.96195,1.96245,1.9612,1.96195,216400000.0
2009-01-14 09:14:00,1.9617,1.96195,1.9613,1.96165,168400000.0
2009-01-14 09:15:00,1.9615,1.96165,1.96085,1.9616,208600000.0
2009-01-14 09:16:00,1.9617,1.9622,1.961,1.9617,195000000.0
2009-01-14 09:17:00,1.9617,1.96255,1.9615,1.9615,186600000.0
2009-01-14 09:18:00,1.9614,1.9638,1.9614,1.96365,301600000.0
2009-01-14 09:19:00,1.96365,1.9637,1.96185,1.96195,253000000.0
2009-01-14 09:20:00,1.96275,1.9631,1.96165,1.96185,240400000.0
2009-01-14 09:21:00,1.96165,1.96265,1.96095,1.96095,253600000.0
2009-01-14 09:22:00,1.96095,1.9617,1.95995,1.9615,236600000.0
2009-01-14 09:23:00,1.9614,1.9619,1.9606,1.9614,174000000.0
2009-01-14 09:24:00,1.9614,1.9624,1.96065,1.96195,287600000.0
2009-01-14 09:25:00,1.9618,1.96205,1.9615,1.96195,221200000.0
2009-01-14 09:26:00,1.96195,1.9627,1.961,1.961,168200000.0
2009-01-14 09:27:00,1.96135,1.96185,1.95955,1.95975,267200000.0
2009-01-14 09:28:00,1.95995,1.9612,1.9591,1.9612,331400000.0
2009-01-14 09:29:00,1.961,1.96165,1.96035,1.961,208600000.0
2009-01-14 09:30:00,1.96095,1.96125,1.9601,1.9602,322200000.0
2009-01-14 09:31:00,1.9603,1.9603,1.9588,1.96005,271800000.0
2009-01-14 09:32:00,1.96015,1.96035,1.9581,1.959,230800000.0
2009-01-14 09:33:00,1.9586,1.95915,1.95765,1.95875,275000000.0
2009-01-14 09:34:00,1.9589,1.95905,1.95825,1.9585,189800000.0
2009-01-14 09:35:00,1.9584,1.95875,1.95745,1.9581,169600000.0
2009-01-14 09:36:00,1.95805,1.95925,1.95805,1.95905,134400000.0
2009-01-14 09:37:00,1.95925,1.9598,1.959,1.95925,153400000.0
2009-01-14 09:38:00,1.95935,1.96025,1.9592,1.95975,195200000.0
2009-01-14 09:39:00,1.9598,1.9604,1.9593,1.9593,181600000.0
2009-01-14 09:40:00,1.95935,1.9612,1.9591,1.9598,246600000.0
2009-01-14 09:41:00,1.95975,1.9603,1.9597,1.95985,79000000.0
2009-01-14 09:42:00,1.9598,1.9612,1.9596,1.9612,99200000.0
2009-01-14 09:43:00,1.96125,1.96125,1.95955,1.9602,205600000.0
2009-01-14 09:44:00,1.9602,1.96125,1.9598,1.9609,225400000.0
2009-01-14 09:45:00,1.96095,1.96125,1.95915,1.9593,217800000.0
2009-01-14 09:46:00,1.9593,1.9612,1.9583,1.95955,274200000.0
2009-01-14 09:47:00,1.95945,1.9604,1.95885,1.9594,306000000.0
2009-01-14 09:48:00,1.95945,1.96085,1.95945,1.9605,234800000.0
2009-01-14 09:49:00,1.9605,1.9621,1.9602,1.9606,293000000.0
2009-01-14 09:50:00,1.9606,1.96185,1.9602,1.96105,353400000.0
2009-01-14 09:51:00,1.9609,1.96105,1.95985,1.9603,309400000.0
2009-01-14 09:52:00,1.96035,1.96135,1.95955,1.9602,233200000.0
2009-01-14 09:53:00,1.96025,1.96045,1.95965,1.95975,185600000.0
2009-01-14 09:54:00,1.95975,1.95995,1.9589,1.95905,201600000.0
2009-01-14 09:55:00,1.9592,1.96035,1.95915,1.96,234800000.0
2009-01-14 09:56:00,1.9601,1.9609,1.9599,1.9605,181200000.0
2009-01-14 09:57:00,1.96065,1.9612,1.95975,1.9604,120600000.0
2009-01-14 09:58:00,1.96,1.96065,1.95965,1.9606,225600000.0
2009-01-14 09:59:00,1.96055,1.9606,1.95955,1.9596,199800000.0
2009-01-14 10:00:00,1.95965,1.96115,1.9591,1.96115,183200000.0
2009-01-14 10:01:00,1.96115,1.96115,1.96015,1.9605,220800000.0
2009-01-14 10:02:00,1.9606,1.96225,1.9606,1.96115,240400000.0
2009-01-14 10:03:00,1.9612,1.96145,1.95985,1.9601,175800000.0
2009-01-14 10:04:00,1.96005,1.96205,1.9596,1.96125,226800000.0
2009-01-14 10:05:00,1.96125,1.9616,1.9604,1.9608,216000000.0
2009-01-14 10:06:00,1.961,1.96195,1.9609,1.961,230600000.0
2009-01-14 10:07:00,1.96095,1.9623,1.96035,1.96135,151600000.0
2009-01-14 10:08:00,1.96135,1.96225,1.9607,1.9621,190600000.0
2009-01-14 10:09:00,1.9619,1.96275,1.9614,1.96235,197200000.0
2009-01-14 10:10:00,1.96245,1.9631,1.9618,1.9627,172200000.0
2009-01-14 10:11:00,1.9625,1.9636,1.9618,1.96275,248000000.0
2009-01-14 10:12:00,1.96265,1.9635,1.9623,1.96325,245200000.0
2009-01-14 10:13:00,1.9633,1.96445,1.9633,1.96385,209200000.0
2009-01-14 10:14:00,1.96385,1.96435,1.9631,1.9636,293800000.0
2009-01-14 10:15:00,1.9636,1.9645,1.9625,1.9628,200600000.0
2009-01-14 10:16:00,1.9629,1.96315,1.96195,1.96245,190200000.0
2009-01-14 10:17:00,1.9623,1.96235,1.96135,1.96135,261000000.0
2009-01-14 10:18:00,1.96145,1.96285,1.96145,1.9619,204200000.0
2009-01-14 10:19:00,1.9619,1.96235,1.9618,1.96235,92000000.0
2009-01-14 10:20:00,1.9623,1.9635,1.962,1.9628,144400000.0
2009-01-14 10:21:00,1.9629,1.9642,1.96275,1.96365,213400000.0
2009-01-14 10:22:00,1.9638,1.96425,1.9633,1.9639,185600000.0
2009-01-14 10:23:00,1.964,1.9645,1.96265,1.9628,214200000.0
2009-01-14 10:24:00,1.96275,1.96345,1.96235,1.96305,210400000.0
2009-01-14 10:25:00,1.9631,1.9647,1.96255,1.9643,197800000.0
2009-01-14 10:26:00,1.96435,1.9651,1.9634,1.9647,195600000.0
2009-01-14 10:27:00,1.96475,1.9654,1.9641,1.96465,329600000.0
2009-01-14 10:28:00,1.96465,1.96525,1.9637,1.9643,301600000.0
2009-01-14 10:29:00,1.9643,1.96445,1.9631,1.9637,347200000.0
2009-01-14 10:30:00,1.9637,1.9647,1.9634,1.964,197400000.0
2009-01-14 10:31:00,1.964,1.96425,1.9632,1.96335,277400000.0
2009-01-14 10:32:00,1.96335,1.9641,1.9632,1.9632,183200000.0
2009-01-14 10:33:00,1.96285,1.9634,1.9626,1.96265,263400000.0
2009-01-14 10:34:00,1.9627,1.9629,1.9618,1.9624,318800000.0
2009-01-14 10:35:00,1.9624,1.96285,1.96125,1.96225,284000000.0
2009-01-14 10:36:00,1.9623,1.9629,1.9611,1.96165,234200000.0
2009-01-14 10:37:00,1.96155,1.96185,1.96035,1.9608,313000000.0
2009-01-14 10:38:00,1.96095,1.9619,1.96075,1.96135,239800000.0
2009-01-14 10:39:00,1.96125,1.9624,1.96055,1.9614,210000000.0
2009-01-14 10:40:00,1.96145,1.96165,1.95965,1.9612,245600000.0
2009-01-14 10:41:00,1.9611,1.96165,1.9586,1.9596,241000000.0
2009-01-14 10:42:00,1.9595,1.96105,1.9593,1.96065,332000000.0
2009-01-14 10:43:00,1.9605,1.96075,1.9592,1.9599,282000000.0
2009-01-14 10:44:00,1.96,1.96195,1.9587,1.9606,292600000.0
2009-01-14 10:45:00,1.96075,1.961,1.9592,1.96005,303400000.0
2009-01-14 10:46:00,1.96015,1.96225,1.95955,1.96165,274200000.0
2009-01-14 10:47:00,1.9619,1.9619,1.9592,1.95945,334200000.0
2009-01-14 10:48:00,1.9593,1.96055,1.95915,1.95965,392600000.0
2009-01-14 10:49:00,1.95995,1.95995,1.9585,1.9588,332800000.0
2009-01-14 10:50:00,1.9588,1.9598,1.95785,1.95925,336400000.0
2009-01-14 10:51:00,1.95945,1.9601,1.9582,1.9582,201800000.0
2009-01-14 10:52:00,1.9583,1.95935,1.9579,1.95925,278600000.0
2009-01-14 10:53:00,1.9591,1.95965,1.9576,1.9576,296200000.0
2009-01-14 10:54:00,1.9577,1.9588,1.957,1.9586,179600000.0
2009-01-14 10:55:00,1.9585,1.95905,1.95775,1.95875,206000000.0
2009-01-14 10:56:00,1.9589,1.9602,1.95825,1.95845,246400000.0
2009-01-14 10:57:00,1.95875,1.96065,1.9584,1.9606,276400000.0
2009-01-14 10:58:00,1.96055,1.9607,1.9595,1.95995,146600000.0
2009-01-14 10:59:00,1.96005,1.9601,1.9588,1.95985,128600000.0
2009-01-14 11:00:00,1.95975,1.96035,1.95875,1.9599,156000000.0
2009-01-14 11:01:00,1.95995,1.9612,1.9592,1.96025,204400000.0
2009-01-14 11:02:00,1.96025,1.9607,1.95945,1.95975,192600000.0
2009-01-14 11:03:00,1.9596,1.9609,1.9594,1.96025,220000000.0
2009-01-14 11:04:00,1.9601,1.9604,1.95735,1.9578,163600000.0
2009-01-14 11:05:00,1.95815,1.95955,1.95755,1.9584,236200000.0
2009-01-14 11:06:00,1.95845,1.95985,1.95835,1.9594,259600000.0
2009-01-14 11:07:00,1.9593,1.96035,1.9592,1.96035,229000000.0
2009-01-14 11:08:00,1.9604,1.9614,1.95925,1.9599,224200000.0
2009-01-14 11:09:00,1.9601,1.9605,1.95915,1.9604,218000000.0
2009-01-14 11:10:00,1.9604,1.9606,1.9593,1.9605,331000000.0
2009-01-14 11:11:00,1.9607,1.96145,1.96045,1.96115,225000000.0
2009-01-14 11:12:00,1.961,1.961,1.9582,1.95845,238400000.0
2009-01-14 11:13:00,1.9585,1.9593,1.95775,1.95815,133600000.0
2009-01-14 11:14:00,1.9583,1.95925,1.9575,1.95755,185000000.0
2009-01-14 11:15:00,1.95755,1.95785,1.9562,1.9563,162200000.0
2009-01-14 11:16:00,1.9562,1.95735,1.9559,1.95645,202600000.0
2009-01-14 11:17:00,1.9564,1.95875,1.9564,1.9587,201400000.0
2009-01-14 11:18:00,1.95875,1.9594,1.95865,1.9593,182000000.0
2009-01-14 11:19:00,1.9594,1.95965,1.9578,1.95815,216200000.0
2009-01-14 11:20:00,1.9582,1.95945,1.95805,1.9582,134600000.0
2009-01-14 11:21:00,1.9582,1.9592,1.95815,1.9591,229800000.0
2009-01-14 11:22:00,1.95915,1.9608,1.95915,1.96075,185600000.0
2009-01-14 11:23:00,1.96075,1.9614,1.9602,1.96055,247600000.0
2009-01-14 11:24:00,1.9606,1.96145,1.96035,1.9613,217400000.0
2009-01-14 11:25:00,1.96125,1.96145,1.96055,1.961,126200000.0
2009-01-14 11:26:00,1.96115,1.9616,1.9605,1.96105,113400000.0
2009-01-14 11:27:00,1.96095,1.96115,1.9606,1.96115,116400000.0
2009-01-14 11:28:00,1.96105,1.9615,1.96085,1.96145,127200000.0
2009-01-14 11:29:00,1.9614,1.9615,1.96025,1.9608,98400000.0
2009-01-14 11:30:00,1.96075,1.9609,1.95935,1.95935,142600000.0
2009-01-14 11:31:00,1.95945,1.95975,1.9583,1.95855,160200000.0
2009-01-14 11:32:00,1.95845,1.95955,1.95785,1.9592,195400000.0
2009-01-14 11:33:00,1.9594,1.9595,1.9575,1.95915,275400000.0
2009-01-14 11:34:00,1.9592,1.9594,1.9573,1.95765,216800000.0
2009-01-14 11:35:00,1.95765,1.9583,1.9569,1.95705,197000000.0
2009-01-14 11:36:00,1.95735,1.9574,1.9558,1.95655,163400000.0
2009-01-14 11:37:00,1.95645,1.9571,1.9552,1.9565,234000000.0
2009-01-14 11:38:00,1.9564,1.95675,1.95455,1.95655,258800000.0
2009-01-14 11:39:00,1.9563,1.958,1.95575,1.9578,265400000.0
2009-01-14 11:40:00,1.95795,1.95965,1.9577,1.959,168800000.0
2009-01-14 11:41:00,1.95915,1.9592,1.9582,1.95895,199600000.0
2009-01-14 11:42:00,1.95895,1.96085,1.9585,1.9602,189600000.0
2009-01-14 11:43:00,1.95995,1.9621,1.9599,1.9615,159200000.0
2009-01-14 11:44:00,1.96155,1.9628,1.96075,1.9608,214800000.0
2009-01-14 11:45:00,1.96075,1.96135,1.9597,1.96055,183200000.0
2009-01-14 11:46:00,1.9606,1.96215,1.96005,1.9601,216600000.0
2009-01-14 11:47:00,1.9601,1.9612,1.95935,1.96095,119000000.0
2009-01-14 11:48:00,1.9611,1.9628,1.96075,1.9619,131600000.0
2009-01-14 11:49:00,1.9618,1.9621,1.95975,1.96175,220600000.0
2009-01-14 11:50:00,1.9617,1.9621,1.96085,1.9616,206800000.0
2009-01-14 11:51:00,1.9616,1.9623,1.95995,1.96025,261400000.0
2009-01-14 11:52:00,1.9601,1.96175,1.9595,1.96175,235400000.0
2009-01-14 11:53:00,1.96195,1.9648,1.9608,1.9648,217200000.0
2009-01-14 11:54:00,1.9644,1.9654,1.9637,1.96435,179800000.0
2009-01-14 11:55:00,1.96425,1.96565,1.9641,1.965,150600000.0
2009-01-14 11:56:00,1.9649,1.9652,1.9639,1.9649,180200000.0
2009-01-14 11:57:00,1.9649,1.96535,1.9627,1.96315,162000000.0
2009-01-14 11:58:00,1.96305,1.9648,1.9629,1.9648,132800000.0
2009-01-14 11:59:00,1.9649,1.96705,1.96485,1.9653,193400000.0
2009-01-14 12:00:00,1.96545,1.9675,1.96545,1.9671,220400000.0
2009-01-14 12:01:00,1.96705,1.96785,1.96625,1.9671,135400000.0
2009-01-14 12:02:00,1.96725,1.9684,1.96715,1.9679,170600000.0
2009-01-14 12:03:00,1.968,1.9696,1.9678,1.96825,167800000.0
2009-01-14 12:04:00,1.9682,1.9691,1.96795,1.96845,201200000.0
2009-01-14 12:05:00,1.96885,1.97025,1.96765,1.96955,193800000.0
2009-01-14 12:06:00,1.9695,1.9697,1.96795,1.96795,93200000.0
2009-01-14 12:07:00,1.96785,1.9685,1.9674,1.96785,114000000.0
2009-01-14 12:08:00,1.9679,1.9679,1.96575,1.96585,170400000.0
2009-01-14 12:09:00,1.9657,1.9662,1.96445,1.9648,140200000.0
2009-01-14 12:10:00,1.96485,1.96535,1.96435,1.9653,91000000.0
2009-01-14 12:11:00,1.96535,1.96545,1.9648,1.9653,69000000.0
2009-01-14 12:12:00,1.9654,1.9654,1.96355,1.9642,124400000.0
2009-01-14 12:13:00,1.96415,1.96445,1.96245,1.96245,148400000.0
2009-01-14 12:14:00,1.9622,1.96455,1.9621,1.9641,150400000.0
2009-01-14 12:15:00,1.96425,1.9644,1.9628,1.96345,134800000.0
2009-01-14 12:16:00,1.96355,1.9643,1.96265,1.9633,188000000.0
2009-01-14 12:17:00,1.9634,1.96435,1.96295,1.9639,203600000.0
2009-01-14 12:18:00,1.96405,1.9651,1.9632,1.96345,152400000.0
2009-01-14 12:19:00,1.96345,1.964,1.96285,1.9635,219800000.0
2009-01-14 12:20:00,1.96345,1.9646,1.9631,1.96405,147400000.0
2009-01-14 12:21:00,1.96425,1.965,1.96375,1.9647,185000000.0
2009-01-14 12:22:00,1.96455,1.96665,1.96445,1.9661,195600000.0
2009-01-14 12:23:00,1.96615,1.96775,1.96595,1.96735,123800000.0
2009-01-14 12:24:00,1.9671,1.9677,1.96675,1.9673,154000000.0
2009-01-14 12:25:00,1.96725,1.96755,1.9672,1.9675,124600000.0
2009-01-14 12:26:00,1.9675,1.96795,1.9672,1.96745,194800000.0
2009-01-14 12:27:00,1.96745,1.96895,1.9672,1.96865,94800000.0
2009-01-14 12:28:00,1.96865,1.9687,1.96765,1.9678,82400000.0
2009-01-14 12:29:00,1.9678,1.9678,1.9669,1.96725,125600000.0
2009-01-14 12:30:00,1.96745,1.96745,1.96585,1.96585,122600000.0
2009-01-14 12:31:00,1.9658,1.9666,1.96545,1.96575,188400000.0
2009-01-14 12:32:00,1.9656,1.96655,1.96475,1.965,212200000.0
2009-01-14 12:33:00,1.96485,1.96565,1.96485,1.96565,96400000.0
2009-01-14 12:34:00,1.96565,1.96685,1.96525,1.96625,172400000.0
2009-01-14 12:35:00,1.9662,1.9676,1.96605,1.96655,241200000.0
2009-01-14 12:36:00,1.9667,1.9678,1.96515,1.96625,177600000.0
2009-01-14 12:37:00,1.96625,1.96675,1.96545,1.96585,83800000.0
2009-01-14 12:38:00,1.96585,1.96695,1.96565,1.9659,126200000.0
2009-01-14 12:39:00,1.96585,1.96605,1.9656,1.9656,33600000.0
2009-01-14 12:40:00,1.9657,1.9657,1.965,1.9651,40600000.0
2009-01-14 12:41:00,1.96515,1.966,1.9651,1.96595,60600000.0
2009-01-14 12:42:00,1.966,1.96605,1.96515,1.9653,66200000.0
2009-01-14 12:43:00,1.96525,1.966,1.9634,1.96345,140800000.0
2009-01-14 12:44:00,1.96355,1.96355,1.9622,1.9634,95400000.0
2009-01-14 12:45:00,1.9636,1.96505,1.9636,1.9647,95800000.0
2009-01-14 12:46:00,1.9647,1.9647,1.96325,1.96365,97600000.0
2009-01-14 12:47:00,1.9635,1.96455,1.9633,1.96425,144200000.0
2009-01-14 12:48:00,1.96425,1.9655,1.96425,1.96485,77200000.0
2009-01-14 12:49:00,1.9652,1.96555,1.9639,1.96405,64800000.0
2009-01-14 12:50:00,1.9641,1.96505,1.964,1.9643,79800000.0
2009-01-14 12:51:00,1.96435,1.9648,1.96385,1.96415,109000000.0
2009-01-14 12:52:00,1.96425,1.96485,1.9641,1.96455,90400000.0
2009-01-14 12:53:00,1.9645,1.9652,1.9636,1.9638,165800000.0
2009-01-14 12:54:00,1.96375,1.9641,1.96325,1.9641,100400000.0
2009-01-14 12:55:00,1.96425,1.96495,1.9641,1.96495,58800000.0
2009-01-14 12:56:00,1.96495,1.96605,1.96445,1.9646,106000000.0
2009-01-14 12:57:00,1.96455,1.96495,1.96435,1.9649,107200000.0
2009-01-14 12:58:00,1.96485,1.9654,1.96455,1.96495,191200000.0
2009-01-14 12:59:00,1.96505,1.96535,1.96485,1.9649,159000000.0
2009-01-14 13:00:00,1.9649,1.96535,1.9643,1.96445,134300000.0
2009-01-14 13:01:00,1.96455,1.96465,1.9632,1.9634,117600000.0
2009-01-14 13:02:00,1.96335,1.96495,1.96325,1.9642,74000000.0
2009-01-14 13:03:00,1.9641,1.96545,1.96355,1.96395,120600000.0
2009-01-14 13:04:00,1.964,1.96415,1.9633,1.96345,193400000.0
2009-01-14 13:05:00,1.96335,1.96435,1.9631,1.96425,82800000.0
2009-01-14 13:06:00,1.9641,1.96425,1.9634,1.96375,58400000.0
2009-01-14 13:07:00,1.9639,1.9656,1.9636,1.9648,84000000.0
2009-01-14 13:08:00,1.9648,1.9655,1.9648,1.96545,111000000.0
2009-01-14 13:09:00,1.9653,1.96615,1.9646,1.9657,222200000.0
2009-01-14 13:10:00,1.9657,1.96615,1.96545,1.9656,136200000.0
2009-01-14 13:11:00,1.9658,1.9658,1.96525,1.9656,76800000.0
2009-01-14 13:12:00,1.96545,1.96605,1.96545,1.96565,94400000.0
2009-01-14 13:13:00,1.9656,1.9656,1.9644,1.9644,100200000.0
2009-01-14 13:14:00,1.96405,1.9647,1.96345,1.96375,160800000.0
2009-01-14 13:15:00,1.96375,1.9643,1.96375,1.96425,72800000.0
2009-01-14 13:16:00,1.9644,1.96485,1.96225,1.96305,112000000.0
2009-01-14 13:17:00,1.96265,1.96305,1.9618,1.96265,144000000.0
2009-01-14 13:18:00,1.96255,1.9632,1.9623,1.9631,111200000.0
2009-01-14 13:19:00,1.9632,1.9632,1.96255,1.96255,63800000.0
2009-01-14 13:20:00,1.9626,1.96425,1.96205,1.96315,191200000.0
2009-01-14 13:21:00,1.9633,1.96365,1.9628,1.96365,170200000.0
2009-01-14 13:22:00,1.96365,1.96385,1.96345,1.9638,54000000.0
2009-01-14 13:23:00,1.9638,1.96385,1.96345,1.96385,35600000.0
2009-01-14 13:24:00,1.964,1.9648,1.96395,1.9647,70800000.0
2009-01-14 13:25:00,1.9647,1.9647,1.9639,1.964,103000000.0
2009-01-14 13:26:00,1.96395,1.96525,1.96255,1.96525,157400000.0
2009-01-14 13:27:00,1.96545,1.9655,1.96425,1.965,88600000.0
2009-01-14 13:28:00,1.96495,1.9652,1.96405,1.9642,131400000.0
2009-01-14 13:29:00,1.96425,1.96425,1.96275,1.96335,146200000.0
2009-01-14 13:30:00,1.96325,1.9645,1.9631,1.9645,111400000.0
2009-01-14 13:31:00,1.96455,1.96455,1.96375,1.9641,67400000.0
2009-01-14 13:32:00,1.964,1.964,1.96275,1.9628,83600000.0
2009-01-14 13:33:00,1.96275,1.96385,1.9627,1.96335,149000000.0
2009-01-14 13:34:00,1.9636,1.9636,1.9623,1.96285,138000000.0
2009-01-14 13:35:00,1.9628,1.96355,1.9625,1.9634,95800000.0
2009-01-14 13:36:00,1.9635,1.9638,1.9634,1.96375,74800000.0
2009-01-14 13:37:00,1.96375,1.96385,1.9627,1.963,109000000.0
2009-01-14 13:38:00,1.96315,1.96395,1.9631,1.96395,74600000.0
2009-01-14 13:39:00,1.96375,1.96445,1.9631,1.96355,102800000.0
2009-01-14 13:40:00,1.9637,1.96375,1.96295,1.96345,104800000.0
2009-01-14 13:41:00,1.96335,1.9641,1.9631,1.96375,90600000.0
2009-01-14 13:42:00,1.96335,1.9647,1.96335,1.96395,75800000.0
2009-01-14 13:43:00,1.96415,1.9644,1.96365,1.96385,101000000.0
2009-01-14 13:44:00,1.96395,1.96395,1.9633,1.96375,73800000.0
2009-01-14 13:45:00,1.96375,1.964,1.96365,1.96375,48000000.0
2009-01-14 13:46:00,1.96365,1.96375,1.9633,1.9635,27200000.0
2009-01-14 13:47:00,1.96365,1.9638,1.9627,1.9631,105800000.0
2009-01-14 13:48:00,1.96325,1.9635,1.9629,1.963,97200000.0
2009-01-14 13:49:00,1.9629,1.9634,1.96265,1.9633,82200000.0
2009-01-14 13:50:00,1.9634,1.9635,1.9631,1.9632,82000000.0
2009-01-14 13:51:00,1.9631,1.96385,1.9631,1.96385,39400000.0
2009-01-14 13:52:00,1.96375,1.96375,1.9629,1.96325,48400000.0
2009-01-14 13:53:00,1.9632,1.96325,1.96245,1.96245,48000000.0
2009-01-14 13:54:00,1.96245,1.96275,1.9621,1.96255,82600000.0
2009-01-14 13:55:00,1.96245,1.96255,1.96195,1.96195,59200000.0
2009-01-14 13:56:00,1.96185,1.9625,1.96165,1.96245,104800000.0
2009-01-14 13:57:00,1.9625,1.96275,1.96215,1.9624,70400000.0
2009-01-14 13:58:00,1.96255,1.9633,1.9621,1.96315,70400000.0
2009-01-14 13:59:00,1.96325,1.9639,1.9622,1.9632,95100000.0
2009-01-14 14:00:00,1.96295,1.96385,1.9628,1.9632,152200000.0
2009-01-14 14:01:00,1.9632,1.9636,1.9631,1.9635,49000000.0
2009-01-14 14:02:00,1.9635,1.96355,1.962,1.96205,117000000.0
2009-01-14 14:03:00,1.962,1.9633,1.962,1.9633,134800000.0
2009-01-14 14:04:00,1.9633,1.964,1.96295,1.9632,123200000.0
2009-01-14 14:05:00,1.9632,1.96335,1.96245,1.96285,94600000.0
2009-01-14 14:06:00,1.96285,1.9634,1.9621,1.963,68200000.0
2009-01-14 14:07:00,1.96305,1.96385,1.963,1.9631,96600000.0
2009-01-14 14:08:00,1.96315,1.96405,1.96265,1.96405,53800000.0
2009-01-14 14:09:00,1.9645,1.9647,1.96355,1.9639,134200000.0
2009-01-14 14:10:00,1.96395,1.96475,1.96385,1.96405,118400000.0
2009-01-14 14:11:00,1.9642,1.96455,1.9634,1.96415,116200000.0
2009-01-14 14:12:00,1.96435,1.9645,1.9632,1.96375,195400000.0
2009-01-14 14:13:00,1.96365,1.96465,1.9633,1.96425,91400000.0
2009-01-14 14:14:00,1.9643,1.9665,1.9642,1.966,125200000.0
2009-01-14 14:15:00,1.96595,1.9681,1.9659,1.96635,156800000.0
2009-01-14 14:16:00,1.96635,1.96685,1.96565,1.9666,102000000.0
2009-01-14 14:17:00,1.96685,1.96735,1.9645,1.96485,185800000.0
2009-01-14 14:18:00,1.96495,1.96515,1.96385,1.9642,125600000.0
2009-01-14 14:19:00,1.96415,1.966,1.9638,1.96495,107800000.0
2009-01-14 14:20:00,1.96495,1.96495,1.9638,1.96405,145800000.0
2009-01-14 14:21:00,1.9642,1.965,1.9642,1.9648,92000000.0
2009-01-14 14:22:00,1.9648,1.96495,1.9638,1.96405,125400000.0
2009-01-14 14:23:00,1.96375,1.96385,1.9629,1.9629,104000000.0
2009-01-14 14:24:00,1.96295,1.96405,1.9628,1.9634,89800000.0
2009-01-14 14:25:00,1.9635,1.96545,1.9635,1.96485,153000000.0
2009-01-14 14:26:00,1.965,1.9667,1.9647,1.96605,213600000.0
2009-01-14 14:27:00,1.9661,1.96685,1.96565,1.9666,135200000.0
2009-01-14 14:28:00,1.96665,1.96765,1.96645,1.96715,70800000.0
2009-01-14 14:29:00,1.96735,1.96755,1.96705,1.9675,26800000.0
2009-01-14 14:30:00,1.9673,1.9687,1.9666,1.9666,147400000.0
2009-01-14 14:31:00,1.96675,1.967,1.9654,1.9654,73400000.0
2009-01-14 14:32:00,1.9655,1.9656,1.96525,1.96555,63600000.0
2009-01-14 14:33:00,1.96555,1.9671,1.96525,1.96685,149800000.0
2009-01-14 14:34:00,1.96715,1.96835,1.96635,1.9669,224800000.0
2009-01-14 14:35:00,1.9669,1.96855,1.9667,1.9679,178200000.0
2009-01-14 14:36:00,1.96795,1.9684,1.9673,1.96735,90800000.0
2009-01-14 14:37:00,1.9673,1.96805,1.9668,1.9672,106400000.0
2009-01-14 14:38:00,1.96725,1.9679,1.96725,1.9676,137800000.0
2009-01-14 14:39:00,1.96745,1.96955,1.9674,1.9693,94400000.0
2009-01-14 14:40:00,1.96955,1.96975,1.9689,1.9692,139200000.0
2009-01-14 14:41:00,1.9692,1.96955,1.96905,1.9693,76400000.0
2009-01-14 14:42:00,1.96925,1.9695,1.96865,1.96875,121000000.0
2009-01-14 14:43:00,1.9688,1.9692,1.9683,1.9687,167000000.0
2009-01-14 14:44:00,1.9688,1.96925,1.96825,1.9687,102800000.0
2009-01-14 14:45:00,1.96875,1.9701,1.96875,1.96945,200200000.0
2009-01-14 14:46:00,1.9693,1.97045,1.9688,1.97045,194800000.0
2009-01-14 14:47:00,1.9703,1.97125,1.9694,1.96955,175200000.0
2009-01-14 14:48:00,1.96955,1.9699,1.9684,1.9696,143800000.0
2009-01-14 14:49:00,1.9696,1.9696,1.96745,1.96795,141000000.0
2009-01-14 14:50:00,1.9679,1.9684,1.9676,1.9683,114600000.0
2009-01-14 14:51:00,1.96845,1.96875,1.968,1.9683,117000000.0
2009-01-14 14:52:00,1.968,1.9686,1.96795,1.9682,121800000.0
2009-01-14 14:53:00,1.9681,1.969,1.9681,1.9686,119400000.0
2009-01-14 14:54:00,1.9686,1.9688,1.96725,1.9684,146200000.0
2009-01-14 14:55:00,1.96845,1.96885,1.9675,1.96785,188000000.0
2009-01-14 14:56:00,1.96785,1.96875,1.9675,1.9682,188800000.0
2009-01-14 14:57:00,1.9683,1.96945,1.96725,1.96925,158600000.0
2009-01-14 14:58:00,1.96925,1.96975,1.9683,1.969,170400000.0
2009-01-14 14:59:00,1.96895,1.9696,1.9684,1.9695,194800000.0
2009-01-14 15:00:00,1.96945,1.9704,1.96875,1.9699,239000000.0
2009-01-14 15:01:00,1.97,1.9702,1.9684,1.9699,165200000.0
2009-01-14 15:02:00,1.9698,1.97045,1.9693,1.96945,178200000.0
2009-01-14 15:03:00,1.96945,1.97105,1.9694,1.97095,204000000.0
2009-01-14 15:04:00,1.9708,1.97255,1.97065,1.97225,167000000.0
2009-01-14 15:05:00,1.9721,1.97375,1.9719,1.9728,141600000.0
2009-01-14 15:06:00,1.9729,1.97575,1.9727,1.97575,152800000.0
2009-01-14 15:07:00,1.9759,1.97715,1.9751,1.97695,159800000.0
2009-01-14 15:08:00,1.97695,1.97705,1.97385,1.9741,187400000.0
2009-01-14 15:09:00,1.97415,1.9747,1.9725,1.9733,190600000.0
2009-01-14 15:10:00,1.97325,1.97385,1.97205,1.9733,211800000.0
2009-01-14 15:11:00,1.9728,1.97425,1.97265,1.97415,234200000.0
2009-01-14 15:12:00,1.97425,1.97505,1.97375,1.9745,133600000.0
2009-01-14 15:13:00,1.9745,1.97535,1.97405,1.97475,134600000.0
2009-01-14 15:14:00,1.97465,1.9762,1.97395,1.9761,200600000.0
2009-01-14 15:15:00,1.97615,1.97645,1.975,1.97535,141000000.0
2009-01-14 15:16:00,1.9753,1.97615,1.97485,1.9757,154700000.0
2009-01-14 15:17:00,1.9746,1.97645,1.9742,1.9742,186200000.0
2009-01-14 15:18:00,1.97415,1.97505,1.9729,1.97425,169400000.0
2009-01-14 15:19:00,1.97425,1.9748,1.9734,1.97365,137400000.0
2009-01-14 15:20:00,1.97355,1.97385,1.9728,1.9734,186800000.0
2009-01-14 15:21:00,1.9734,1.97405,1.97325,1.97395,131600000.0
2009-01-14 15:22:00,1.9736,1.9737,1.9719,1.973,178000000.0
2009-01-14 15:23:00,1.9731,1.9741,1.9729,1.97395,116700000.0
2009-01-14 15:24:00,1.97395,1.97405,1.97325,1.97345,119800000.0
2009-01-14 15:25:00,1.97355,1.9749,1.97265,1.97465,184800000.0
2009-01-14 15:26:00,1.97465,1.9748,1.9731,1.97335,191200000.0
2009-01-14 15:27:00,1.9733,1.9733,1.97065,1.9708,193000000.0
2009-01-14 15:28:00,1.971,1.971,1.9703,1.9706,113400000.0
2009-01-14 15:29:00,1.9706,1.97095,1.9693,1.97065,161000000.0
2009-01-14 15:30:00,1.97085,1.977,1.97005,1.9751,246600000.0
2009-01-14 15:31:00,1.9752,1.9755,1.9726,1.9755,243800000.0
2009-01-14 15:32:00,1.97565,1.97615,1.97455,1.9749,194200000.0
2009-01-14 15:33:00,1.97555,1.97875,1.97555,1.97835,210400000.0
2009-01-14 15:34:00,1.97835,1.97875,1.97755,1.9778,159600000.0
2009-01-14 15:35:00,1.97805,1.97845,1.9762,1.9762,214400000.0
2009-01-14 15:36:00,1.9762,1.97625,1.97345,1.9749,244400000.0
2009-01-14 15:37:00,1.97485,1.97485,1.97125,1.9725,224600000.0
2009-01-14 15:38:00,1.97205,1.97355,1.9702,1.9704,248600000.0
2009-01-14 15:39:00,1.9706,1.97145,1.96905,1.9702,231000000.0
2009-01-14 15:40:00,1.9699,1.9706,1.9684,1.97055,213800000.0
2009-01-14 15:41:00,1.97075,1.97145,1.9687,1.9691,264600000.0
2009-01-14 15:42:00,1.9689,1.97135,1.9689,1.9703,262200000.0
2009-01-14 15:43:00,1.9704,1.9707,1.96945,1.9696,172000000.0
2009-01-14 15:44:00,1.96965,1.9699,1.9678,1.96935,168200000.0
2009-01-14 15:45:00,1.96935,1.96975,1.96795,1.9681,182400000.0
2009-01-14 15:46:00,1.96825,1.96955,1.968,1.969,145400000.0
2009-01-14 15:47:00,1.96895,1.97005,1.9682,1.9687,174600000.0
2009-01-14 15:48:00,1.9687,1.9695,1.96795,1.9688,205600000.0
2009-01-14 15:49:00,1.9689,1.9717,1.96855,1.97095,285000000.0
2009-01-14 15:50:00,1.97075,1.97465,1.97075,1.97335,239200000.0
2009-01-14 15:51:00,1.9737,1.97755,1.9737,1.9773,243200000.0
2009-01-14 15:52:00,1.9775,1.97885,1.97675,1.97715,183000000.0
2009-01-14 15:53:00,1.97715,1.97785,1.97565,1.97745,232800000.0
2009-01-14 15:54:00,1.97735,1.97745,1.97535,1.97545,242000000.0
2009-01-14 15:55:00,1.9756,1.97675,1.97415,1.9745,236200000.0
2009-01-14 15:56:00,1.97465,1.97595,1.97385,1.97545,234200000.0
2009-01-14 15:57:00,1.9754,1.9764,1.97355,1.97635,279400000.0
2009-01-14 15:58:00,1.976,1.97715,1.97495,1.9751,207000000.0
2009-01-14 15:59:00,1.97465,1.9755,1.9736,1.975,254000000.0
2009-01-14 16:00:00,1.97485,1.9761,1.974,1.97535,269000000.0
2009-01-14 16:01:00,1.9753,1.9756,1.9734,1.9744,278800000.0
2009-01-14 16:02:00,1.9745,1.97615,1.97365,1.9756,200400000.0
2009-01-14 16:03:00,1.9757,1.97615,1.9748,1.97485,334600000.0
2009-01-14 16:04:00,1.9749,1.97615,1.97405,1.97615,271800000.0
2009-01-14 16:05:00,1.97625,1.97735,1.97495,1.97665,232800000.0
2009-01-14 16:06:00,1.97665,1.9778,1.9763,1.97725,270800000.0
2009-01-14 16:07:00,1.97735,1.9776,1.97665,1.97695,156200000.0
2009-01-14 16:08:00,1.977,1.97765,1.97655,1.9775,168000000.0
2009-01-14 16:09:00,1.97765,1.97855,1.9774,1.97785,128200000.0
2009-01-14 16:10:00,1.97785,1.97785,1.97635,1.97735,177600000.0
2009-01-14 16:11:00,1.97725,1.97825,1.9765,1.97785,280600000.0
2009-01-14 16:12:00,1.9778,1.97855,1.9774,1.97845,159200000.0
2009-01-14 16:13:00,1.9784,1.9791,1.9782,1.97875,220800000.0
2009-01-14 16:14:00,1.97885,1.98155,1.9788,1.9799,236600000.0
2009-01-14 16:15:00,1.98005,1.98335,1.97945,1.98245,238400000.0
2009-01-14 16:16:00,1.9825,1.9827,1.98115,1.98195,198400000.0
2009-01-14 16:17:00,1.9823,1.9824,1.9802,1.9812,254000000.0
2009-01-14 16:18:00,1.9812,1.98245,1.9807,1.98165,254400000.0
2009-01-14 16:19:00,1.98135,1.98175,1.9795,1.9795,190600000.0
2009-01-14 16:20:00,1.9797,1.98005,1.97805,1.97895,237400000.0
2009-01-14 16:21:00,1.9789,1.97935,1.97825,1.9784,248000000.0
2009-01-14 16:22:00,1.97835,1.9801,1.97815,1.97925,220800000.0
2009-01-14 16:23:00,1.97895,1.98,1.97815,1.97875,245800000.0
2009-01-14 16:24:00,1.97885,1.9799,1.97695,1.97725,181400000.0
2009-01-14 16:25:00,1.9773,1.9778,1.9763,1.9764,139400000.0
2009-01-14 16:26:00,1.97635,1.9772,1.9756,1.9757,213800000.0
2009-01-14 16:27:00,1.9757,1.97625,1.97455,1.97575,237000000.0
2009-01-14 16:28:00,1.97575,1.9764,1.97475,1.9756,234600000.0
2009-01-14 16:29:00,1.97545,1.97585,1.97395,1.97455,230200000.0
2009-01-14 16:30:00,1.97455,1.97505,1.9721,1.9721,176200000.0
2009-01-14 16:31:00,1.97195,1.9732,1.9712,1.97205,187200000.0
2009-01-14 16:32:00,1.9722,1.973,1.9718,1.97225,178200000.0
2009-01-14 16:33:00,1.9724,1.97395,1.9724,1.9734,169800000.0
2009-01-14 16:34:00,1.9736,1.9739,1.9722,1.9724,206000000.0
2009-01-14 16:35:00,1.97225,1.97295,1.9712,1.9715,205400000.0
2009-01-14 16:36:00,1.9714,1.9723,1.97045,1.97215,196600000.0
2009-01-14 16:37:00,1.97215,1.9744,1.97215,1.97365,270000000.0
2009-01-14 16:38:00,1.97365,1.9741,1.97275,1.9736,224600000.0
2009-01-14 16:39:00,1.97375,1.97455,1.97325,1.974,199200000.0
2009-01-14 16:40:00,1.97365,1.97445,1.97355,1.9743,229200000.0
2009-01-14 16:41:00,1.97395,1.9743,1.97285,1.97355,254200000.0
2009-01-14 16:42:00,1.9736,1.9739,1.97255,1.9731,109400000.0
2009-01-14 16:43:00,1.973,1.975,1.973,1.97445,172200000.0
2009-01-14 16:44:00,1.97445,1.9749,1.9741,1.9748,171600000.0
2009-01-14 16:45:00,1.97485,1.97675,1.97465,1.9756,153400000.0
2009-01-14 16:46:00,1.9755,1.9765,1.97345,1.97415,204000000.0
2009-01-14 16:47:00,1.97405,1.9759,1.97395,1.9759,255400000.0
2009-01-14 16:48:00,1.9759,1.9774,1.97535,1.9767,165000000.0
2009-01-14 16:49:00,1.9766,1.9775,1.97635,1.97635,140600000.0
2009-01-14 16:50:00,1.97645,1.9775,1.97595,1.977,143000000.0
2009-01-14 16:51:00,1.977,1.9774,1.97635,1.9765,223000000.0
2009-01-14 16:52:00,1.97655,1.97815,1.97645,1.9773,202800000.0
2009-01-14 16:53:00,1.97735,1.97805,1.9761,1.9765,259000000.0
2009-01-14 16:54:00,1.97655,1.9767,1.97435,1.9761,221200000.0
2009-01-14 16:55:00,1.9762,1.97745,1.97505,1.97505,251800000.0
2009-01-14 16:56:00,1.97505,1.97705,1.97505,1.97555,195200000.0
2009-01-14 16:57:00,1.97555,1.977,1.9744,1.9764,203000000.0
2009-01-14 16:58:00,1.97665,1.9785,1.97565,1.97565,198200000.0
2009-01-14 16:59:00,1.9757,1.9778,1.9757,1.9778,187000000.0
2009-01-14 17:00:00,1.97755,1.9791,1.97655,1.9773,229600000.0
2009-01-14 17:01:00,1.9774,1.9777,1.97525,1.97565,251000000.0
2009-01-14 17:02:00,1.9756,1.977,1.975,1.9765,203000000.0
2009-01-14 17:03:00,1.9767,1.97745,1.97595,1.97715,219800000.0
2009-01-14 17:04:00,1.97695,1.97825,1.97695,1.97825,178600000.0
2009-01-14 17:05:00,1.97835,1.9787,1.97725,1.97795,167600000.0
2009-01-14 17:06:00,1.978,1.97805,1.97725,1.9778,181800000.0
2009-01-14 17:07:00,1.97795,1.9783,1.9756,1.976,265800000.0
2009-01-14 17:08:00,1.97605,1.97625,1.9746,1.97565,232200000.0
2009-01-14 17:09:00,1.9759,1.97675,1.9746,1.97665,251400000.0
2009-01-14 17:10:00,1.97665,1.9793,1.9764,1.9788,221800000.0
2009-01-14 17:11:00,1.97875,1.9789,1.9768,1.9775,201200000.0
2009-01-14 17:12:00,1.97745,1.9779,1.9765,1.9779,214800000.0
2009-01-14 17:13:00,1.97785,1.97915,1.97705,1.97905,188400000.0
2009-01-14 17:14:00,1.9789,1.98095,1.9781,1.98065,184400000.0
2009-01-14 17:15:00,1.98055,1.98105,1.97955,1.97955,191600000.0
2009-01-14 17:16:00,1.9795,1.97975,1.9786,1.97965,252400000.0
2009-01-14 17:17:00,1.9795,1.9818,1.9795,1.98155,97800000.0
2009-01-14 17:18:00,1.9817,1.9821,1.97995,1.98125,175600000.0
2009-01-14 17:19:00,1.9812,1.98335,1.98095,1.9831,211800000.0
2009-01-14 17:20:00,1.983,1.9838,1.9821,1.9831,173600000.0
2009-01-14 17:21:00,1.98295,1.9847,1.9821,1.98305,215800000.0
2009-01-14 17:22:00,1.98305,1.9836,1.98155,1.9819,163600000.0
2009-01-14 17:23:00,1.9818,1.9835,1.98175,1.9833,158000000.0
2009-01-14 17:24:00,1.9834,1.98365,1.98275,1.983,188800000.0
2009-01-14 17:25:00,1.9832,1.9835,1.9814,1.98205,175600000.0
2009-01-14 17:26:00,1.9819,1.9822,1.98095,1.98185,126800000.0
2009-01-14 17:27:00,1.98205,1.9822,1.9805,1.9809,190400000.0
2009-01-14 17:28:00,1.98105,1.982,1.98105,1.9816,131600000.0
2009-01-14 17:29:00,1.9816,1.98175,1.9813,1.9816,76800000.0
2009-01-14 17:30:00,1.9815,1.98315,1.9812,1.9828,163600000.0
2009-01-14 17:31:00,1.98295,1.98345,1.9826,1.98295,193800000.0
2009-01-14 17:32:00,1.98285,1.9845,1.98285,1.9844,155600000.0
2009-01-14 17:33:00,1.98435,1.98685,1.9842,1.98635,148400000.0
2009-01-14 17:34:00,1.98635,1.9866,1.98435,1.9848,264200000.0
2009-01-14 17:35:00,1.9848,1.9879,1.98405,1.98675,234200000.0
2009-01-14 17:36:00,1.9869,1.98835,1.98615,1.98715,217000000.0
2009-01-14 17:37:00,1.98715,1.98885,1.9871,1.98825,206800000.0
2009-01-14 17:38:00,1.98835,1.98865,1.988,1.98865,102000000.0
2009-01-14 17:39:00,1.9885,1.98865,1.98705,1.9876,131000000.0
2009-01-14 17:40:00,1.9877,1.9877,1.98545,1.98545,167200000.0
2009-01-14 17:41:00,1.98555,1.98625,1.98395,1.9852,172800000.0
2009-01-14 17:42:00,1.98555,1.9884,1.98555,1.98825,231200000.0
2009-01-14 17:43:00,1.98815,1.98925,1.9873,1.98885,176200000.0
2009-01-14 17:44:00,1.98875,1.98915,1.9883,1.98885,138200000.0
2009-01-14 17:45:00,1.989,1.9906,1.98865,1.99015,119800000.0
2009-01-14 17:46:00,1.9903,1.9904,1.98875,1.99015,106200000.0
2009-01-14 17:47:00,1.99015,1.99055,1.9894,1.9895,127000000.0
2009-01-14 17:48:00,1.98945,1.9897,1.9882,1.98945,163200000.0
2009-01-14 17:49:00,1.9895,1.99,1.98915,1.9898,144800000.0
2009-01-14 17:50:00,1.9899,1.9907,1.9892,1.99005,171200000.0
2009-01-14 17:51:00,1.9898,1.9904,1.9878,1.98925,163400000.0
2009-01-14 17:52:00,1.98925,1.98945,1.9889,1.989,101600000.0
2009-01-14 17:53:00,1.98905,1.99035,1.98905,1.99015,218400000.0
2009-01-14 17:54:00,1.9902,1.9917,1.9901,1.9916,101200000.0
2009-01-14 17:55:00,1.99155,1.99195,1.9912,1.99145,91800000.0
2009-01-14 17:56:00,1.99165,1.9926,1.99165,1.99235,109400000.0
2009-01-14 17:57:00,1.99245,1.9926,1.9917,1.99225,110800000.0
2009-01-14 17:58:00,1.99215,1.99215,1.9913,1.9914,119800000.0
2009-01-14 17:59:00,1.99165,1.9934,1.99125,1.9928,199800000.0
2009-01-14 18:00:00,1.9931,1.9937,1.99175,1.99265,206000000.0
2009-01-14 18:01:00,1.99275,1.99275,1.9896,1.9923,222200000.0
2009-01-14 18:02:00,1.9923,1.9923,1.99065,1.99065,164000000.0
2009-01-14 18:03:00,1.99055,1.99055,1.98805,1.98875,201400000.0
2009-01-14 18:04:00,1.98885,1.9892,1.98815,1.98845,134200000.0
2009-01-14 18:05:00,1.9884,1.9896,1.9877,1.98825,187800000.0
2009-01-14 18:06:00,1.98825,1.9893,1.98785,1.98885,215400000.0
2009-01-14 18:07:00,1.98905,1.9899,1.98895,1.9899,99400000.0
2009-01-14 18:08:00,1.9898,1.99025,1.9893,1.98975,89600000.0
2009-01-14 18:09:00,1.9896,1.9896,1.988,1.9887,183800000.0
2009-01-14 18:10:00,1.98865,1.98905,1.9882,1.98875,167000000.0
2009-01-14 18:11:00,1.98875,1.9891,1.98755,1.98785,189200000.0
2009-01-14 18:12:00,1.988,1.98875,1.98765,1.9886,150200000.0
2009-01-14 18:13:00,1.9885,1.9888,1.98705,1.98705,188200000.0
2009-01-14 18:14:00,1.98705,1.9875,1.98665,1.98665,147000000.0
2009-01-14 18:15:00,1.9868,1.98775,1.98635,1.987,190000000.0
2009-01-14 18:16:00,1.98715,1.9877,1.98645,1.9875,186200000.0
2009-01-14 18:17:00,1.98745,1.9875,1.985,1.9867,196800000.0
2009-01-14 18:18:00,1.9867,1.98845,1.98665,1.98755,202200000.0
2009-01-14 18:19:00,1.9876,1.9878,1.9852,1.98705,199600000.0
2009-01-14 18:20:00,1.9872,1.98725,1.9854,1.9857,199600000.0
2009-01-14 18:21:00,1.98585,1.98685,1.9857,1.98595,119800000.0
2009-01-14 18:22:00,1.9859,1.9861,1.9848,1.9848,63200000.0
2009-01-14 18:23:00,1.98485,1.98585,1.98405,1.9845,225600000.0
2009-01-14 18:24:00,1.98445,1.98515,1.98405,1.985,178400000.0
2009-01-14 18:25:00,1.98505,1.9856,1.9839,1.98445,177400000.0
2009-01-14 18:26:00,1.9845,1.9858,1.98425,1.9858,107800000.0
2009-01-14 18:27:00,1.9858,1.9864,1.9849,1.9857,180000000.0
2009-01-14 18:28:00,1.98565,1.98605,1.9843,1.98535,221800000.0
2009-01-14 18:29:00,1.98535,1.98635,1.98465,1.985,128400000.0
2009-01-14 18:30:00,1.985,1.98545,1.9841,1.98525,242000000.0
2009-01-14 18:31:00,1.98525,1.98645,1.9847,1.98485,162000000.0
2009-01-14 18:32:00,1.985,1.98575,1.98375,1.98425,185000000.0
2009-01-14 18:33:00,1.98465,1.9862,1.9838,1.9857,135600000.0
2009-01-14 18:34:00,1.98515,1.98545,1.98295,1.984,225600000.0
2009-01-14 18:35:00,1.98405,1.98465,1.9831,1.9839,175200000.0
2009-01-14 18:36:00,1.98405,1.98475,1.98375,1.9841,135800000.0
2009-01-14 18:37:00,1.9841,1.98635,1.9839,1.98575,247000000.0
2009-01-14 18:38:00,1.98575,1.98655,1.98505,1.9858,162800000.0
2009-01-14 18:39:00,1.9857,1.9857,1.984,1.9848,137400000.0
2009-01-14 18:40:00,1.9849,1.98545,1.9842,1.9843,121400000.0
2009-01-14 18:41:00,1.9843,1.98505,1.98395,1.984,76000000.0
2009-01-14 18:42:00,1.9842,1.9844,1.9832,1.9844,141600000.0
2009-01-14 18:43:00,1.9844,1.9854,1.98435,1.9847,80600000.0
2009-01-14 18:44:00,1.98505,1.9854,1.9844,1.98515,86600000.0
2009-01-14 18:45:00,1.9853,1.9861,1.9846,1.9852,135600000.0
2009-01-14 18:46:00,1.98565,1.98595,1.9844,1.9847,139800000.0
2009-01-14 18:47:00,1.98475,1.98585,1.98375,1.98405,106400000.0
2009-01-14 18:48:00,1.98415,1.985,1.984,1.9842,104200000.0
2009-01-14 18:49:00,1.9842,1.98485,1.9841,1.98425,146400000.0
2009-01-14 18:50:00,1.9843,1.98655,1.9839,1.9842,222400000.0
2009-01-14 18:51:00,1.984,1.98415,1.98185,1.9819,260200000.0
2009-01-14 18:52:00,1.982,1.9821,1.9797,1.98105,160100000.0
2009-01-14 18:53:00,1.98105,1.9817,1.98,1.9809,178800000.0
2009-01-14 18:54:00,1.98085,1.984,1.98075,1.984,164200000.0
2009-01-14 18:55:00,1.984,1.98455,1.98315,1.98405,175400000.0
2009-01-14 18:56:00,1.98405,1.9848,1.98345,1.9839,158600000.0
2009-01-14 18:57:00,1.98395,1.9843,1.98305,1.9831,194600000.0
2009-01-14 18:58:00,1.9832,1.9854,1.9832,1.98415,173800000.0
2009-01-14 18:59:00,1.98415,1.9844,1.98235,1.9843,213800000.0
2009-01-14 19:00:00,1.9843,1.9849,1.98385,1.9839,117600000.0
2009-01-14 19:01:00,1.98375,1.984,1.98265,1.98275,94400000.0
2009-01-14 19:02:00,1.98275,1.98305,1.98165,1.983,101400000.0
2009-01-14 19:03:00,1.98275,1.98335,1.9822,1.98245,64400000.0
2009-01-14 19:04:00,1.98245,1.98305,1.9817,1.98295,118400000.0
2009-01-14 19:05:00,1.983,1.98375,1.9829,1.98355,119200000.0
2009-01-14 19:06:00,1.9835,1.98555,1.9835,1.9852,149800000.0
2009-01-14 19:07:00,1.9854,1.98605,1.98495,1.9858,105000000.0
2009-01-14 19:08:00,1.9862,1.98665,1.98305,1.9855,144400000.0
2009-01-14 19:09:00,1.9855,1.98655,1.985,1.985,155600000.0
2009-01-14 19:10:00,1.9848,1.9852,1.9832,1.98485,191000000.0
2009-01-14 19:11:00,1.9848,1.9852,1.98455,1.98455,76000000.0
2009-01-14 19:12:00,1.9846,1.985,1.98425,1.98425,89000000.0
2009-01-14 19:13:00,1.98425,1.98445,1.984,1.9844,85000000.0
2009-01-14 19:14:00,1.9843,1.98535,1.98365,1.9845,111800000.0
2009-01-14 19:15:00,1.9847,1.9855,1.9847,1.9854,60600000.0
2009-01-14 19:16:00,1.9854,1.98595,1.98505,1.98505,90400000.0
2009-01-14 19:17:00,1.9852,1.98625,1.985,1.98625,53000000.0
2009-01-14 19:18:00,1.98625,1.9868,1.98605,1.98655,42200000.0
2009-01-14 19:19:00,1.98655,1.98675,1.98625,1.98655,43200000.0
2009-01-14 19:20:00,1.98645,1.9866,1.98615,1.98635,64400000.0
2009-01-14 19:21:00,1.98645,1.9865,1.9858,1.98605,120800000.0
2009-01-14 19:22:00,1.98605,1.9862,1.9855,1.98595,70400000.0
2009-01-14 19:23:00,1.98615,1.9868,1.98545,1.9868,72000000.0
2009-01-14 19:24:00,1.987,1.9872,1.98665,1.9869,62600000.0
2009-01-14 19:25:00,1.9869,1.98805,1.9869,1.9875,103000000.0
2009-01-14 19:26:00,1.9875,1.9881,1.98735,1.9881,78000000.0
2009-01-14 19:27:00,1.98815,1.9887,1.9881,1.98845,82200000.0
2009-01-14 19:28:00,1.98845,1.9888,1.9883,1.9883,97000000.0
2009-01-14 19:29:00,1.98845,1.9886,1.9883,1.9883,17600000.0
2009-01-14 19:30:00,1.98835,1.9885,1.9859,1.98715,94400000.0
2009-01-14 19:31:00,1.9871,1.98765,1.9867,1.9872,136800000.0
2009-01-14 19:32:00,1.9871,1.9877,1.9867,1.9876,82600000.0
2009-01-14 19:33:00,1.9876,1.9877,1.9869,1.98715,121600000.0
2009-01-14 19:34:00,1.98735,1.9875,1.9869,1.9874,78200000.0
2009-01-14 19:35:00,1.9867,1.98725,1.9867,1.9868,11200000.0
2009-01-14 19:36:00,1.98675,1.9868,1.9866,1.9866,27800000.0
2009-01-14 19:37:00,1.9866,1.9868,1.98615,1.98625,62200000.0
2009-01-14 19:38:00,1.98615,1.98625,1.98555,1.9861,171400000.0
2009-01-14 19:39:00,1.98615,1.9867,1.98585,1.986,104800000.0
2009-01-14 19:40:00,1.986,1.9884,1.986,1.98835,99400000.0
2009-01-14 19:41:00,1.9882,1.989,1.98675,1.98895,170400000.0
2009-01-14 19:42:00,1.98925,1.98955,1.98735,1.98955,171200000.0
2009-01-14 19:43:00,1.9896,1.9896,1.9869,1.9896,103400000.0
2009-01-14 19:44:00,1.9898,1.98995,1.98765,1.98765,77800000.0
2009-01-14 19:45:00,1.98745,1.98985,1.9874,1.98915,138200000.0
2009-01-14 19:46:00,1.9894,1.98945,1.98895,1.9893,49600000.0
2009-01-14 19:47:00,1.98945,1.9896,1.98815,1.98845,118400000.0
2009-01-14 19:48:00,1.98865,1.9888,1.9867,1.988,150600000.0
2009-01-14 19:49:00,1.9884,1.989,1.9884,1.989,87800000.0
2009-01-14 19:50:00,1.98905,1.98905,1.98625,1.98675,99000000.0
2009-01-14 19:51:00,1.9862,1.98845,1.9862,1.98835,195400000.0
2009-01-14 19:52:00,1.98835,1.98835,1.9873,1.9876,88400000.0
2009-01-14 19:53:00,1.9876,1.98785,1.9869,1.9872,59000000.0
2009-01-14 19:54:00,1.9872,1.98765,1.9866,1.98675,104000000.0
2009-01-14 19:55:00,1.98685,1.98685,1.9855,1.9866,39800000.0
2009-01-14 19:56:00,1.9866,1.9869,1.9851,1.9857,135000000.0
2009-01-14 19:57:00,1.98565,1.9862,1.985,1.98555,99200000.0
2009-01-14 19:58:00,1.9862,1.98725,1.98615,1.98645,96600000.0
2009-01-14 19:59:00,1.9866,1.9872,1.9862,1.98715,90000000.0
2009-01-14 20:00:00,1.98695,1.9879,1.98645,1.9879,92400000.0
2009-01-14 20:01:00,1.98725,1.98975,1.98645,1.9887,169500000.0
2009-01-14 20:02:00,1.9887,1.98895,1.9876,1.98765,65600000.0
2009-01-14 20:03:00,1.98765,1.989,1.9875,1.9888,52600000.0
2009-01-14 20:04:00,1.989,1.98925,1.98835,1.9887,100800000.0
2009-01-14 20:05:00,1.9888,1.98935,1.9887,1.98915,57200000.0
2009-01-14 20:06:00,1.989,1.98945,1.9886,1.9894,21800000.0
2009-01-14 20:07:00,1.9892,1.9905,1.9891,1.99035,48000000.0
2009-01-14 20:08:00,1.9905,1.9905,1.98935,1.98945,50000000.0
2009-01-14 20:09:00,1.98945,1.9902,1.98935,1.99005,77200000.0
2009-01-14 20:10:00,1.99015,1.99035,1.9897,1.98985,60000000.0
2009-01-14 20:11:00,1.9899,1.9905,1.9899,1.99025,55600000.0
2009-01-14 20:12:00,1.99015,1.9907,1.98925,1.9907,70600000.0
2009-01-14 20:13:00,1.9908,1.9928,1.99055,1.99225,69200000.0
2009-01-14 20:14:00,1.9922,1.9922,1.99135,1.9919,63200000.0
2009-01-14 20:15:00,1.99175,1.994,1.991,1.9916,97000000.0
2009-01-14 20:16:00,1.99235,1.99405,1.99235,1.99405,145600000.0
2009-01-14 20:17:00,1.9939,1.99545,1.99265,1.99295,140600000.0
2009-01-14 20:18:00,1.99305,1.99335,1.99175,1.9929,74400000.0
2009-01-14 20:19:00,1.9931,1.99335,1.99225,1.99315,55800000.0
2009-01-14 20:20:00,1.99335,1.9935,1.99125,1.9919,91200000.0
2009-01-14 20:21:00,1.9919,1.992,1.99015,1.99015,72000000.0
2009-01-14 20:22:00,1.99055,1.99195,1.99035,1.99175,70800000.0
2009-01-14 20:23:00,1.992,1.99345,1.9917,1.9929,125400000.0
2009-01-14 20:24:00,1.9929,1.99305,1.9926,1.9926,61800000.0
2009-01-14 20:25:00,1.9928,1.99505,1.99255,1.9946,134900000.0
2009-01-14 20:26:00,1.9946,1.9951,1.99435,1.9946,98200000.0
2009-01-14 20:27:00,1.9946,1.99525,1.9943,1.99525,92600000.0
2009-01-14 20:28:00,1.9951,1.9951,1.99295,1.9942,79400000.0
2009-01-14 20:29:00,1.9942,1.9955,1.9927,1.99455,105400000.0
2009-01-14 20:30:00,1.9946,1.99465,1.9929,1.99315,120200000.0
2009-01-14 20:31:00,1.99285,1.9937,1.99255,1.9937,74800000.0
2009-01-14 20:32:00,1.9937,1.9937,1.99175,1.99235,79400000.0
2009-01-14 20:33:00,1.9924,1.99385,1.9922,1.9937,41400000.0
2009-01-14 20:34:00,1.99385,1.9942,1.9926,1.99385,128000000.0
2009-01-14 20:35:00,1.99395,1.9951,1.9937,1.99445,104200000.0
2009-01-14 20:36:00,1.994,1.99515,1.994,1.9946,71000000.0
2009-01-14 20:37:00,1.9946,1.9966,1.9946,1.99635,76400000.0
2009-01-14 20:38:00,1.99605,1.99735,1.99565,1.9964,156600000.0
2009-01-14 20:39:00,1.9962,1.9964,1.994,1.9947,107200000.0
2009-01-14 20:40:00,1.9948,1.99495,1.99405,1.9947,103600000.0
2009-01-14 20:41:00,1.99485,1.99485,1.99365,1.99475,83800000.0
2009-01-14 20:42:00,1.9946,1.9946,1.993,1.9936,127600000.0
2009-01-14 20:43:00,1.99325,1.99405,1.9931,1.9939,95400000.0
2009-01-14 20:44:00,1.9938,1.99615,1.99375,1.99615,121400000.0
2009-01-14 20:45:00,1.99625,1.9969,1.996,1.9962,79600000.0
2009-01-14 20:46:00,1.996,1.99605,1.9959,1.99595,10400000.0
2009-01-14 20:47:00,1.996,1.99705,1.996,1.99635,70000000.0
2009-01-14 20:48:00,1.99615,1.99685,1.9957,1.9968,49600000.0
2009-01-14 20:49:00,1.99695,1.9977,1.9968,1.9975,36800000.0
2009-01-14 20:50:00,1.9976,1.99795,1.9974,1.99795,91200000.0
2009-01-14 20:51:00,1.99785,1.99785,1.9951,1.9953,99400000.0
2009-01-14 20:52:00,1.9953,1.9953,1.9912,1.99305,188600000.0
2009-01-14 20:53:00,1.9931,1.99565,1.9931,1.99525,113400000.0
2009-01-14 20:54:00,1.9954,1.9954,1.99465,1.99465,42200000.0
2009-01-14 20:55:00,1.99445,1.9953,1.99425,1.9952,101600000.0
2009-01-14 20:56:00,1.995,1.99605,1.99475,1.99475,28400000.0
2009-01-14 20:57:00,1.99515,1.9954,1.99435,1.99475,62000000.0
2009-01-14 20:58:00,1.99465,1.9955,1.99465,1.99545,45800000.0
2009-01-14 20:59:00,1.9954,1.9956,1.99535,1.9955,35200000.0
2009-01-14 21:00:00,1.9955,1.99585,1.99465,1.9954,81000000.0
2009-01-14 21:01:00,1.9954,1.99615,1.99405,1.99535,205200000.0
2009-01-14 21:02:00,1.99535,1.99535,1.9929,1.99415,134600000.0
2009-01-14 21:03:00,1.99405,1.9944,1.99205,1.99375,127600000.0
2009-01-14 21:04:00,1.9937,1.99395,1.9925,1.99265,129800000.0
2009-01-14 21:05:00,1.99265,1.99345,1.99265,1.9933,96400000.0
2009-01-14 21:06:00,1.99325,1.9938,1.993,1.9931,76200000.0
2009-01-14 21:07:00,1.9931,1.9931,1.991,1.99115,75600000.0
2009-01-14 21:08:00,1.99115,1.99285,1.991,1.9925,107400000.0
2009-01-14 21:09:00,1.9926,1.99405,1.9926,1.99305,127800000.0
2009-01-14 21:10:00,1.9934,1.99365,1.9915,1.9915,113600000.0
2009-01-14 21:11:00,1.9916,1.9919,1.9904,1.9916,52400000.0
2009-01-14 21:12:00,1.9916,1.993,1.9908,1.993,141000000.0
2009-01-14 21:13:00,1.9934,1.99395,1.99195,1.99225,183800000.0
2009-01-14 21:14:00,1.99225,1.994,1.99125,1.9932,193000000.0
2009-01-14 21:15:00,1.99335,1.99375,1.9927,1.99305,75000000.0
2009-01-14 21:16:00,1.993,1.9936,1.9927,1.993,53200000.0
2009-01-14 21:17:00,1.99305,1.9931,1.9919,1.9925,127600000.0
2009-01-14 21:18:00,1.99145,1.9919,1.98875,1.9897,175000000.0
2009-01-14 21:19:00,1.9893,1.99125,1.98895,1.9908,158000000.0
2009-01-14 21:20:00,1.9907,1.99165,1.99005,1.99115,94400000.0
2009-01-14 21:21:00,1.99115,1.99125,1.9905,1.9908,58200000.0
2009-01-14 21:22:00,1.99075,1.99075,1.99025,1.99065,34600000.0
2009-01-14 21:23:00,1.99075,1.9913,1.99055,1.99105,45800000.0
2009-01-14 21:24:00,1.9911,1.9919,1.9911,1.99165,44200000.0
2009-01-14 21:25:00,1.9916,1.99185,1.99105,1.99175,37000000.0
2009-01-14 21:26:00,1.99165,1.9929,1.99165,1.99215,49800000.0
2009-01-14 21:27:00,1.99155,1.99175,1.99115,1.99115,82400000.0
2009-01-14 21:28:00,1.99115,1.99175,1.991,1.9912,44200000.0
2009-01-14 21:29:00,1.99135,1.99135,1.98995,1.99015,86000000.0
2009-01-14 21:30:00,1.99025,1.9903,1.9873,1.98765,199600000.0
2009-01-14 21:31:00,1.9877,1.9891,1.9877,1.98855,110400000.0
2009-01-14 21:32:00,1.98855,1.989,1.98485,1.9851,293000000.0
2009-01-14 21:33:00,1.9853,1.98545,1.98335,1.98465,148100000.0
2009-01-14 21:34:00,1.9846,1.9866,1.9846,1.9866,103800000.0
2009-01-14 21:35:00,1.9865,1.9868,1.9858,1.9865,54400000.0
2009-01-14 21:36:00,1.9865,1.98795,1.9865,1.9872,99200000.0
2009-01-14 21:37:00,1.98715,1.98715,1.9858,1.98685,53400000.0
2009-01-14 21:38:00,1.98665,1.98755,1.9865,1.9874,72000000.0
2009-01-14 21:39:00,1.98725,1.98755,1.98695,1.9875,31800000.0
2009-01-14 21:40:00,1.9872,1.98805,1.987,1.98805,37800000.0
2009-01-14 21:41:00,1.988,1.98805,1.98715,1.9872,35800000.0
2009-01-14 21:42:00,1.9871,1.9871,1.98625,1.98675,48200000.0
2009-01-14 21:43:00,1.98685,1.98775,1.98655,1.98715,90000000.0
2009-01-14 21:44:00,1.98715,1.98875,1.9865,1.9882,113000000.0
2009-01-14 21:45:00,1.98805,1.9889,1.98625,1.98865,171400000.0
2009-01-14 21:46:00,1.98855,1.9887,1.98605,1.987,145800000.0
2009-01-14 21:47:00,1.98705,1.9877,1.98705,1.9873,49400000.0
2009-01-14 21:48:00,1.98725,1.98805,1.98675,1.98695,106200000.0
2009-01-14 21:49:00,1.9869,1.98745,1.98655,1.9871,156600000.0
2009-01-14 21:50:00,1.9873,1.98745,1.98675,1.98745,78600000.0
2009-01-14 21:51:00,1.98745,1.9875,1.98675,1.9869,79000000.0
2009-01-14 21:52:00,1.98815,1.99085,1.98695,1.99,186000000.0
2009-01-14 21:53:00,1.99035,1.9904,1.9895,1.9898,134600000.0
2009-01-14 21:54:00,1.98965,1.99095,1.98965,1.99095,48000000.0
2009-01-14 21:55:00,1.99165,1.99205,1.9913,1.9913,111000000.0
2009-01-14 21:56:00,1.9913,1.9918,1.98975,1.9902,85600000.0
2009-01-14 21:57:00,1.9903,1.99165,1.99005,1.99165,214200000.0
2009-01-14 21:58:00,1.9916,1.9922,1.99125,1.9921,143800000.0
2009-01-14 21:59:00,1.9922,1.9928,1.9911,1.9911,231200000.0
2009-01-14 22:00:00,1.9911,1.9917,1.9902,1.99115,127800000.0
2009-01-14 22:01:00,1.9913,1.9919,1.9909,1.99115,79400000.0
2009-01-14 22:02:00,1.9915,1.9934,1.9915,1.9933,114400000.0
2009-01-14 22:03:00,1.9931,1.9931,1.9901,1.99015,80200000.0
2009-01-14 22:04:00,1.99035,1.99035,1.98825,1.98825,142600000.0
2009-01-14 22:05:00,1.98825,1.9897,1.9881,1.9887,178600000.0
2009-01-14 22:06:00,1.9887,1.98945,1.9878,1.9885,169400000.0
2009-01-14 22:07:00,1.98895,1.9918,1.98785,1.9905,272400000.0
2009-01-14 22:08:00,1.9906,1.9915,1.9899,1.99145,84800000.0
2009-01-14 22:09:00,1.9914,1.9926,1.9912,1.9926,61200000.0
2009-01-14 22:10:00,1.9922,1.9924,1.9915,1.99175,99600000.0
2009-01-14 22:11:00,1.99175,1.99275,1.99155,1.99275,77400000.0
2009-01-14 22:12:00,1.99275,1.99295,1.99185,1.9923,33800000.0
2009-01-14 22:13:00,1.99235,1.99235,1.9913,1.9917,124000000.0
2009-01-14 22:14:00,1.99165,1.99175,1.99125,1.9915,84400000.0
2009-01-14 22:15:00,1.9914,1.99275,1.99025,1.99025,77400000.0
2009-01-14 22:16:00,1.9903,1.99085,1.99005,1.99005,102800000.0
2009-01-14 22:17:00,1.99025,1.99195,1.9902,1.99085,57800000.0
2009-01-14 22:18:00,1.9908,1.9912,1.9907,1.9911,131000000.0
2009-01-14 22:19:00,1.9912,1.99145,1.9903,1.9903,89000000.0
2009-01-14 22:20:00,1.9905,1.9914,1.9903,1.9914,112200000.0
2009-01-14 22:21:00,1.9911,1.99115,1.99055,1.9908,19800000.0
2009-01-14 22:22:00,1.9908,1.9919,1.9894,1.99055,154800000.0
2009-01-14 22:23:00,1.9907,1.9907,1.989,1.9891,72000000.0
2009-01-14 22:24:00,1.98905,1.98905,1.98685,1.9886,187200000.0
2009-01-14 22:25:00,1.98875,1.9897,1.9885,1.98855,107600000.0
2009-01-14 22:26:00,1.9887,1.9924,1.9878,1.9922,206800000.0
2009-01-14 22:27:00,1.9922,1.9931,1.99125,1.9919,120400000.0
2009-01-14 22:28:00,1.99125,1.99185,1.98825,1.9891,99600000.0
2009-01-14 22:29:00,1.9893,1.9914,1.9882,1.9912,179000000.0
2009-01-14 22:30:00,1.99135,1.9952,1.9897,1.99345,257600000.0
2009-01-14 22:31:00,1.99355,1.9949,1.991,1.9918,213000000.0
2009-01-14 22:32:00,1.99165,1.99455,1.9915,1.99405,101600000.0
2009-01-14 22:33:00,1.99405,1.9954,1.99355,1.9953,64800000.0
2009-01-14 22:34:00,1.9952,1.9956,1.995,1.9956,33600000.0
2009-01-14 22:35:00,1.9956,1.9956,1.9944,1.9948,60800000.0
2009-01-14 22:36:00,1.9948,1.9952,1.99355,1.99495,160000000.0
2009-01-14 22:37:00,1.9952,1.99565,1.994,1.99535,167800000.0
2009-01-14 22:38:00,1.99545,1.99595,1.9938,1.99535,75000000.0
2009-01-14 22:39:00,1.99515,1.99905,1.9949,1.9984,123200000.0
2009-01-14 22:40:00,1.9982,1.99895,1.9958,1.9972,239600000.0
2009-01-14 22:41:00,1.99735,1.99835,1.9972,1.9975,86200000.0
2009-01-14 22:42:00,1.99755,1.99885,1.99705,1.99785,141400000.0
2009-01-14 22:43:00,1.99785,1.99885,1.9972,1.9972,124000000.0
2009-01-14 22:44:00,1.99725,1.9983,1.99625,1.99695,158200000.0
2009-01-14 22:45:00,1.99695,1.99735,1.9968,1.99725,52000000.0
2009-01-14 22:46:00,1.9973,1.99735,1.99655,1.99655,66600000.0
2009-01-14 22:47:00,1.99645,1.99685,1.996,1.99665,61600000.0
2009-01-14 22:48:00,1.99685,1.99705,1.9953,1.99575,89800000.0
2009-01-14 22:49:00,1.99595,1.996,1.99515,1.9954,91400000.0
2009-01-14 22:50:00,1.9954,1.9963,1.9952,1.9955,183600000.0
2009-01-14 22:51:00,1.9956,1.9958,1.99545,1.9955,28600000.0
2009-01-14 22:52:00,1.9949,1.9951,1.9935,1.99375,74800000.0
2009-01-14 22:53:00,1.9941,1.9948,1.99375,1.99445,55600000.0
2009-01-14 22:54:00,1.9946,1.99485,1.99455,1.9948,43600000.0
2009-01-14 22:55:00,1.9948,1.9955,1.9941,1.99445,83000000.0
2009-01-14 22:56:00,1.99425,1.9948,1.99425,1.99475,8000000.0
2009-01-14 22:57:00,1.9947,1.9955,1.9947,1.9954,50000000.0
2009-01-14 22:58:00,1.9954,1.9957,1.9947,1.9957,52000000.0
2009-01-14 22:59:00,1.9955,1.9957,1.9954,1.9957,20200000.0
2009-01-14 23:00:00,1.99565,1.99565,1.9949,1.99545,28800000.0
2009-01-14 23:01:00,1.99585,1.9974,1.9954,1.99635,72000000.0
2009-01-14 23:02:00,1.9963,1.9972,1.99565,1.99695,36800000.0
2009-01-14 23:03:00,1.997,1.99815,1.996,1.99665,108800000.0
2009-01-14 23:04:00,1.9966,1.9966,1.99595,1.99595,29400000.0
2009-01-14 23:05:00,1.9956,1.997,1.9954,1.997,30400000.0
2009-01-14 23:06:00,1.9972,1.99745,1.99555,1.99555,98800000.0
2009-01-14 23:07:00,1.99565,1.9965,1.99465,1.9959,87000000.0
2009-01-14 23:08:00,1.9959,1.9967,1.99535,1.996,124000000.0
2009-01-14 23:09:00,1.99615,1.9963,1.9956,1.9958,107000000.0
2009-01-14 23:10:00,1.99595,1.99625,1.99595,1.99625,39200000.0
2009-01-14 23:11:00,1.9964,1.9964,1.9958,1.9958,26000000.0
2009-01-14 23:12:00,1.9959,1.9965,1.9959,1.9965,34800000.0
2009-01-14 23:13:00,1.99585,1.9967,1.99565,1.9967,63800000.0
2009-01-14 23:14:00,1.9967,1.9971,1.9967,1.9968,61600000.0
2009-01-14 23:15:00,1.9968,1.99715,1.9965,1.99655,56400000.0
2009-01-14 23:16:00,1.9965,1.9965,1.9956,1.9956,57400000.0
2009-01-14 23:17:00,1.99575,1.9962,1.99535,1.9958,58400000.0
2009-01-14 23:18:00,1.9958,1.99685,1.9957,1.9966,65400000.0
2009-01-14 23:19:00,1.9966,1.9966,1.99545,1.99605,69200000.0
2009-01-14 23:20:00,1.996,1.99605,1.99385,1.99385,63200000.0
2009-01-14 23:21:00,1.99405,1.9949,1.9933,1.9933,41200000.0
2009-01-14 23:22:00,1.99355,1.9956,1.99355,1.9953,46600000.0
2009-01-14 23:23:00,1.9953,1.9956,1.9952,1.9956,21400000.0
2009-01-14 23:24:00,1.99525,1.99525,1.99445,1.9949,34800000.0
2009-01-14 23:25:00,1.995,1.9967,1.9949,1.99665,35400000.0
2009-01-14 23:26:00,1.99645,1.99645,1.9954,1.9959,28600000.0
2009-01-14 23:27:00,1.9959,1.99655,1.9953,1.99605,46800000.0
2009-01-14 23:28:00,1.99615,1.99655,1.99575,1.9965,60600000.0
2009-01-14 23:29:00,1.99655,1.9975,1.99655,1.99695,47000000.0
2009-01-14 23:30:00,1.9958,1.99745,1.9958,1.99715,13800000.0
2009-01-14 23:31:00,1.997,1.997,1.9953,1.9953,101800000.0
2009-01-14 23:32:00,1.99505,1.99635,1.99505,1.99545,112400000.0
2009-01-14 23:33:00,1.99575,1.9958,1.99545,1.9958,10200000.0
2009-01-14 23:34:00,1.99605,1.9968,1.99565,1.9962,66800000.0
2009-01-14 23:35:00,1.9963,1.99695,1.99615,1.99675,76200000.0
2009-01-14 23:36:00,1.9968,1.9977,1.9968,1.99735,90600000.0
2009-01-14 23:37:00,1.99745,1.99785,1.99735,1.99745,40000000.0
2009-01-14 23:38:00,1.99745,1.9983,1.99745,1.9981,79400000.0
2009-01-14 23:39:00,1.99825,1.9983,1.9978,1.99795,31400000.0
2009-01-14 23:40:00,1.998,1.998,1.9978,1.99785,27600000.0
2009-01-14 23:41:00,1.99765,1.99785,1.99635,1.9965,77800000.0
2009-01-14 23:42:00,1.99645,1.997,1.99555,1.99565,79200000.0
2009-01-14 23:43:00,1.9958,1.99755,1.9957,1.9959,81000000.0
2009-01-14 23:44:00,1.99605,1.9986,1.99605,1.9975,146600000.0
2009-01-14 23:45:00,1.9971,1.9976,1.99685,1.99705,112200000.0
2009-01-14 23:46:00,1.997,1.9972,1.9966,1.9966,18800000.0
2009-01-14 23:47:00,1.9968,1.999,1.99645,1.99655,147800000.0
2009-01-14 23:48:00,1.9969,1.99835,1.9963,1.99715,134400000.0
2009-01-14 23:49:00,1.99705,1.99805,1.9964,1.99715,111400000.0
2009-01-14 23:50:00,1.9966,1.998,1.99455,1.9955,115300000.0
2009-01-14 23:51:00,1.9957,1.9957,1.9943,1.99555,91800000.0
2009-01-14 23:52:00,1.9955,1.99605,1.99505,1.99555,45800000.0
2009-01-14 23:53:00,1.99595,1.996,1.9939,1.994,120800000.0
2009-01-14 23:54:00,1.99415,1.9942,1.9928,1.9938,160800000.0
2009-01-14 23:55:00,1.99385,1.9944,1.99385,1.9944,19200000.0
2009-01-14 23:56:00,1.9944,1.99465,1.99425,1.99465,21800000.0
2009-01-14 23:57:00,1.99465,1.9948,1.99455,1.9947,20000000.0
2009-01-14 23:58:00,1.9947,1.99495,1.9944,1.9944,62800000.0
2009-01-14 23:59:00,1.9944,1.99485,1.9943,1.9944,65800000.0
2009-01-15 00:00:00,1.99405,1.99515,1.9931,1.9931,76200000.0
2009-01-15 00:01:00,1.9932,1.99365,1.99295,1.99365,27800000.0
2009-01-15 00:02:00,1.99295,1.99365,1.99295,1.9931,20200000.0
2009-01-15 00:03:00,1.9931,1.99455,1.9924,1.99455,44600000.0
2009-01-15 00:04:00,1.99455,1.995,1.9944,1.995,53000000.0
2009-01-15 00:05:00,1.995,1.99515,1.99305,1.995,130000000.0
2009-01-15 00:06:00,1.9952,1.99605,1.9941,1.99605,42800000.0
2009-01-15 00:07:00,1.9964,1.9972,1.99605,1.9971,103400000.0
2009-01-15 00:08:00,1.9972,1.9972,1.9962,1.9967,53800000.0
2009-01-15 00:09:00,1.99685,1.99825,1.99685,1.99695,74600000.0
2009-01-15 00:10:00,1.99715,1.99735,1.99685,1.99685,31800000.0
2009-01-15 00:11:00,1.9969,1.9979,1.9967,1.99745,78200000.0
2009-01-15 00:12:00,1.9973,1.9979,1.99705,1.9979,52400000.0
2009-01-15 00:13:00,1.99795,1.99825,1.9972,1.99735,65200000.0
2009-01-15 00:14:00,1.9975,1.99795,1.99735,1.99735,41200000.0
2009-01-15 00:15:00,1.997,1.99725,1.99565,1.99565,35600000.0
2009-01-15 00:16:00,1.99525,1.99605,1.9943,1.99605,49400000.0
2009-01-15 00:17:00,1.99625,1.99635,1.99525,1.99525,78000000.0
2009-01-15 00:18:00,1.99545,1.9958,1.99545,1.9958,15400000.0
2009-01-15 00:19:00,1.99535,1.99535,1.99535,1.99535,4400000.0
2009-01-15 00:20:00,1.9956,1.9958,1.9956,1.9958,4400000.0
2009-01-15 00:21:00,1.99595,1.99605,1.9951,1.9951,32000000.0
2009-01-15 00:22:00,1.9952,1.9952,1.9952,1.9952,3200000.0
2009-01-15 00:23:00,1.9952,1.9952,1.9945,1.9945,7000000.0
2009-01-15 00:24:00,1.99395,1.99415,1.9934,1.9939,117800000.0
2009-01-15 00:25:00,1.99405,1.99415,1.99375,1.994,37800000.0
2009-01-15 00:26:00,1.994,1.994,1.9928,1.9928,162200000.0
2009-01-15 00:27:00,1.9928,1.9933,1.9887,1.9918,109100000.0
2009-01-15 00:28:00,1.99235,1.99255,1.99105,1.99235,56400000.0
2009-01-15 00:29:00,1.99235,1.9928,1.99235,1.9925,31800000.0
2009-01-15 00:30:00,1.99265,1.99295,1.99265,1.99295,6000000.0
2009-01-15 00:31:00,1.99295,1.99355,1.9926,1.99325,91400000.0
2009-01-15 00:32:00,1.9931,1.9936,1.993,1.9936,22000000.0
2009-01-15 00:33:00,1.9936,1.99425,1.99275,1.99425,58800000.0
2009-01-15 00:34:00,1.99425,1.9964,1.99405,1.996,74000000.0
2009-01-15 00:35:00,1.99605,1.99665,1.99605,1.99635,49400000.0
2009-01-15 00:36:00,1.99655,1.99665,1.99655,1.99665,3800000.0
2009-01-15 00:37:00,1.9967,1.9973,1.9967,1.9972,31600000.0
2009-01-15 00:38:00,1.99735,1.998,1.99735,1.9979,45600000.0
2009-01-15 00:39:00,1.9979,1.9979,1.99575,1.9961,49000000.0
2009-01-15 00:40:00,1.9964,1.9965,1.99475,1.9961,60400000.0
2009-01-15 00:41:00,1.9957,1.99625,1.99535,1.99545,46000000.0
2009-01-15 00:42:00,1.9969,1.997,1.9951,1.997,14000000.0
2009-01-15 00:43:00,1.99545,1.9955,1.9953,1.9955,14000000.0
2009-01-15 00:44:00,1.9951,1.9964,1.9951,1.9962,48000000.0
2009-01-15 00:45:00,1.99625,1.99635,1.99495,1.9954,39400000.0
2009-01-15 00:46:00,1.9955,1.9955,1.99315,1.99315,53800000.0
2009-01-15 00:47:00,1.9934,1.99365,1.9928,1.9931,69400000.0
2009-01-15 00:48:00,1.9931,1.99385,1.9931,1.99385,82000000.0
2009-01-15 00:49:00,1.99385,1.9939,1.9924,1.9935,69600000.0
2009-01-15 00:50:00,1.9933,1.9933,1.9931,1.99325,13200000.0
2009-01-15 00:51:00,1.99325,1.99455,1.9931,1.994,114400000.0
2009-01-15 00:52:00,1.99405,1.99455,1.9933,1.99425,162800000.0
2009-01-15 00:53:00,1.99425,1.9945,1.9934,1.9935,148800000.0
2009-01-15 00:54:00,1.9934,1.99485,1.99285,1.99415,94600000.0
2009-01-15 00:55:00,1.99405,1.9958,1.994,1.9957,160400000.0
2009-01-15 00:56:00,1.996,1.99665,1.9951,1.9954,176000000.0
2009-01-15 00:57:00,1.99555,1.9959,1.9945,1.9945,185600000.0
2009-01-15 00:58:00,1.9946,1.9951,1.9943,1.99485,93400000.0
2009-01-15 00:59:00,1.9949,1.99555,1.99395,1.99395,141200000.0
2009-01-15 01:00:00,1.99405,1.9943,1.9939,1.9943,38400000.0
2009-01-15 01:01:00,1.99415,1.99505,1.99415,1.9949,45600000.0
2009-01-15 01:02:00,1.9951,1.9952,1.9942,1.99435,64200000.0
2009-01-15 01:03:00,1.99435,1.99485,1.9941,1.9943,69000000.0
2009-01-15 01:04:00,1.99395,1.99465,1.99395,1.99435,26000000.0
2009-01-15 01:05:00,1.9945,1.9953,1.99415,1.99495,70200000.0
2009-01-15 01:06:00,1.9948,1.995,1.99475,1.99475,63600000.0
2009-01-15 01:07:00,1.99475,1.99515,1.99275,1.99425,199800000.0
2009-01-15 01:08:00,1.99425,1.9949,1.9941,1.99415,55000000.0
2009-01-15 01:09:00,1.99425,1.99475,1.99415,1.99475,35400000.0
2009-01-15 01:10:00,1.99485,1.9953,1.99335,1.9941,135800000.0
2009-01-15 01:11:00,1.9941,1.9944,1.994,1.9944,36400000.0
2009-01-15 01:12:00,1.9944,1.9945,1.9943,1.9943,16000000.0
2009-01-15 01:13:00,1.9943,1.9943,1.9934,1.9937,62600000.0
2009-01-15 01:14:00,1.99385,1.9939,1.99185,1.99235,84800000.0
2009-01-15 01:15:00,1.9924,1.99255,1.9913,1.99145,67200000.0
2009-01-15 01:16:00,1.9913,1.99165,1.99075,1.9908,122400000.0
2009-01-15 01:17:00,1.99085,1.99225,1.99075,1.99215,105600000.0
2009-01-15 01:18:00,1.99245,1.99285,1.9915,1.99245,207800000.0
2009-01-15 01:19:00,1.9925,1.9931,1.9919,1.9922,106800000.0
2009-01-15 01:20:00,1.9921,1.993,1.99185,1.9924,45800000.0
2009-01-15 01:21:00,1.9925,1.9936,1.9925,1.99345,53800000.0
2009-01-15 01:22:00,1.9933,1.9951,1.9925,1.99265,88600000.0
2009-01-15 01:23:00,1.99265,1.9928,1.9919,1.99215,74200000.0
2009-01-15 01:24:00,1.993,1.99305,1.99215,1.99295,26800000.0
2009-01-15 01:25:00,1.99295,1.99295,1.9926,1.9926,13600000.0
2009-01-15 01:26:00,1.9919,1.9926,1.9911,1.99125,98400000.0
2009-01-15 01:27:00,1.9914,1.99225,1.9911,1.9912,122400000.0
2009-01-15 01:28:00,1.99155,1.99265,1.9915,1.99265,65800000.0
2009-01-15 01:29:00,1.99255,1.99475,1.99255,1.9941,77800000.0
2009-01-15 01:30:00,1.99425,1.99495,1.99395,1.99445,112400000.0
2009-01-15 01:31:00,1.9945,1.99505,1.99395,1.99505,138400000.0
2009-01-15 01:32:00,1.995,1.99605,1.99435,1.99605,200600000.0
2009-01-15 01:33:00,1.99605,1.99705,1.99525,1.9956,233600000.0
2009-01-15 01:34:00,1.9956,1.99595,1.995,1.9955,166400000.0
2009-01-15 01:35:00,1.99545,1.9955,1.9947,1.9949,78200000.0
2009-01-15 01:36:00,1.9949,1.99535,1.99405,1.9949,109800000.0
2009-01-15 01:37:00,1.99485,1.9951,1.99415,1.99485,92400000.0
2009-01-15 01:38:00,1.99495,1.9953,1.9925,1.9949,79000000.0
2009-01-15 01:39:00,1.99505,1.9956,1.9942,1.9946,75400000.0
2009-01-15 01:40:00,1.9946,1.9957,1.99455,1.9952,43200000.0
2009-01-15 01:41:00,1.99535,1.99755,1.99535,1.9966,107200000.0
2009-01-15 01:42:00,1.99665,1.9971,1.99485,1.99685,135200000.0
2009-01-15 01:43:00,1.9971,1.9972,1.99575,1.99605,151200000.0
2009-01-15 01:44:00,1.9962,1.99645,1.9955,1.99605,97800000.0
2009-01-15 01:45:00,1.99605,1.9962,1.9926,1.9931,261400000.0
2009-01-15 01:46:00,1.9933,1.9936,1.99285,1.9932,148000000.0
2009-01-15 01:47:00,1.99325,1.9935,1.99225,1.9925,131800000.0
2009-01-15 01:48:00,1.99235,1.99245,1.9901,1.9909,251400000.0
2009-01-15 01:49:00,1.991,1.99105,1.98865,1.98945,106800000.0
2009-01-15 01:50:00,1.9895,1.9911,1.9894,1.9907,212600000.0
2009-01-15 01:51:00,1.9907,1.9915,1.99065,1.9912,44800000.0
2009-01-15 01:52:00,1.9912,1.99325,1.99015,1.9919,270200000.0
2009-01-15 01:53:00,1.9919,1.99235,1.9893,1.9901,213200000.0
2009-01-15 01:54:00,1.99015,1.9908,1.98905,1.99065,194600000.0
2009-01-15 01:55:00,1.9898,1.9911,1.9877,1.98965,461000000.0
2009-01-15 01:56:00,1.9897,1.99155,1.98965,1.9897,182200000.0
2009-01-15 01:57:00,1.9897,1.9899,1.98915,1.98985,118200000.0
2009-01-15 01:58:00,1.9897,1.9898,1.9875,1.98885,327000000.0
2009-01-15 01:59:00,1.9889,1.98895,1.9874,1.9874,255200000.0
2009-01-15 02:00:00,1.9875,1.9882,1.98655,1.9872,279800000.0
2009-01-15 02:01:00,1.987,1.9876,1.9859,1.9867,251400000.0
2009-01-15 02:02:00,1.9866,1.9874,1.98325,1.98355,237400000.0
2009-01-15 02:03:00,1.9838,1.9867,1.9838,1.98525,161600000.0
2009-01-15 02:04:00,1.9853,1.98595,1.98435,1.98505,123600000.0
2009-01-15 02:05:00,1.98525,1.98625,1.98465,1.98565,151800000.0
2009-01-15 02:06:00,1.98575,1.98705,1.9855,1.9869,161600000.0
2009-01-15 02:07:00,1.9869,1.9879,1.9855,1.98715,211800000.0
2009-01-15 02:08:00,1.98725,1.9878,1.98615,1.9866,197200000.0
2009-01-15 02:09:00,1.9865,1.9876,1.98615,1.98655,194000000.0
2009-01-15 02:10:00,1.9867,1.98795,1.9862,1.98645,178800000.0
2009-01-15 02:11:00,1.9865,1.98735,1.9864,1.9871,191400000.0
2009-01-15 02:12:00,1.98725,1.98725,1.98615,1.9872,129600000.0
2009-01-15 02:13:00,1.9872,1.98785,1.98675,1.9875,91200000.0
2009-01-15 02:14:00,1.9874,1.9889,1.98685,1.98785,274400000.0
2009-01-15 02:15:00,1.9882,1.9885,1.98765,1.98845,114800000.0
2009-01-15 02:16:00,1.9884,1.98985,1.9884,1.9898,130400000.0
2009-01-15 02:17:00,1.9898,1.99015,1.98945,1.99,60800000.0
2009-01-15 02:18:00,1.99,1.9919,1.9897,1.9919,85200000.0
2009-01-15 02:19:00,1.99195,1.9939,1.99115,1.9925,262400000.0
2009-01-15 02:20:00,1.9925,1.99305,1.9922,1.9922,167400000.0
2009-01-15 02:21:00,1.992,1.9925,1.9914,1.9925,129600000.0
2009-01-15 02:22:00,1.99255,1.9941,1.99255,1.9936,119200000.0
2009-01-15 02:23:00,1.9936,1.9945,1.9936,1.99415,130800000.0
2009-01-15 02:24:00,1.9942,1.9951,1.99345,1.99495,179000000.0
2009-01-15 02:25:00,1.9948,1.99515,1.9938,1.99425,128200000.0
2009-01-15 02:26:00,1.99415,1.99675,1.99365,1.99645,166600000.0
2009-01-15 02:27:00,1.99645,1.99655,1.99525,1.99565,158200000.0
2009-01-15 02:28:00,1.9956,1.997,1.99495,1.9967,304600000.0
2009-01-15 02:29:00,1.9967,1.99845,1.9951,1.9983,201800000.0
2009-01-15 02:30:00,1.9915,2.00015,1.9873,1.99965,241200000.0
2009-01-15 02:31:00,1.9998,2.0016,1.9997,2.00075,325000000.0
2009-01-15 02:32:00,2.00075,2.00075,1.9982,1.9982,203200000.0
2009-01-15 02:33:00,1.9982,1.9998,1.9977,1.9987,281600000.0
2009-01-15 02:34:00,1.9986,1.9986,1.993,1.9942,322800000.0
2009-01-15 02:35:00,1.9942,1.9945,1.9918,1.993,340800000.0
2009-01-15 02:36:00,1.9929,1.99435,1.99025,1.99435,322600000.0
2009-01-15 02:37:00,1.99435,1.99705,1.9943,1.99545,201400000.0
2009-01-15 02:38:00,1.9954,1.99675,1.9952,1.9966,117000000.0
2009-01-15 02:39:00,1.9966,1.9966,1.99545,1.99555,57600000.0
2009-01-15 02:40:00,1.99555,1.9957,1.9926,1.9926,242400000.0
2009-01-15 02:41:00,1.9926,1.99385,1.991,1.9914,161600000.0
2009-01-15 02:42:00,1.99125,1.99225,1.99,1.99125,111200000.0
2009-01-15 02:43:00,1.99145,1.9934,1.99145,1.9929,187200000.0
2009-01-15 02:44:00,1.99295,1.99485,1.99205,1.9948,177400000.0
2009-01-15 02:45:00,1.9948,1.99485,1.99385,1.99425,81800000.0
2009-01-15 02:46:00,1.9947,1.9956,1.9939,1.99515,204000000.0
2009-01-15 02:47:00,1.99515,1.9972,1.9949,1.99635,207800000.0
2009-01-15 02:48:00,1.99635,1.99635,1.99415,1.99475,201600000.0
2009-01-15 02:49:00,1.99485,1.995,1.99295,1.9935,101800000.0
2009-01-15 02:50:00,1.9932,1.99395,1.99135,1.9937,174800000.0
2009-01-15 02:51:00,1.9936,1.9942,1.9928,1.99325,174600000.0
2009-01-15 02:52:00,1.99345,1.9939,1.99325,1.99325,132800000.0
2009-01-15 02:53:00,1.9932,1.9939,1.9908,1.9927,162600000.0
2009-01-15 02:54:00,1.9927,1.993,1.99025,1.99205,235800000.0
2009-01-15 02:55:00,1.99185,1.99495,1.99095,1.99395,274800000.0
2009-01-15 02:56:00,1.99395,1.9967,1.9934,1.9962,339600000.0
2009-01-15 02:57:00,1.9961,1.9961,1.99215,1.99285,249200000.0
2009-01-15 02:58:00,1.9923,1.9955,1.99215,1.9955,214200000.0
2009-01-15 02:59:00,1.99545,1.9981,1.9951,1.997,220600000.0
2009-01-15 03:00:00,1.99715,1.99865,1.9961,1.99785,138400000.0
2009-01-15 03:01:00,1.99805,1.9993,1.9977,1.99855,274000000.0
2009-01-15 03:02:00,1.9985,1.99875,1.99735,1.9976,237600000.0
2009-01-15 03:03:00,1.99785,2.00345,1.99785,2.0025,275000000.0
2009-01-15 03:04:00,2.00265,2.0035,2.00185,2.002,268800000.0
2009-01-15 03:05:00,2.0021,2.0024,2.00045,2.0012,239400000.0
2009-01-15 03:06:00,2.0012,2.0012,1.99905,1.9995,174200000.0
2009-01-15 03:07:00,1.99945,1.9997,1.99805,1.99895,126200000.0
2009-01-15 03:08:00,1.999,1.9994,1.998,1.9986,167200000.0
2009-01-15 03:09:00,1.99885,2.00095,1.9981,2.0008,158400000.0
2009-01-15 03:10:00,2.0009,2.002,1.99995,2.0009,180200000.0
2009-01-15 03:11:00,2.00085,2.00095,2.0003,2.00095,45800000.0
2009-01-15 03:12:00,2.0013,2.00275,2.0013,2.00185,106600000.0
2009-01-15 03:13:00,2.00185,2.00335,2.0005,2.00215,198800000.0
2009-01-15 03:14:00,2.0023,2.0023,1.99955,1.99975,249200000.0
2009-01-15 03:15:00,1.9999,2.0016,1.99895,1.9996,180200000.0
2009-01-15 03:16:00,1.9996,1.9998,1.99775,1.99795,192400000.0
2009-01-15 03:17:00,1.9982,2.0001,1.9981,1.99915,212000000.0
2009-01-15 03:18:00,1.9994,2.0003,1.9986,1.9987,100400000.0
2009-01-15 03:19:00,1.9987,1.9987,1.9975,1.9982,108200000.0
2009-01-15 03:20:00,1.9982,1.99845,1.9972,1.9975,70600000.0
2009-01-15 03:21:00,1.9975,1.99865,1.9973,1.99815,101400000.0
2009-01-15 03:22:00,1.99795,1.9984,1.9972,1.99815,100000000.0
2009-01-15 03:23:00,1.9978,1.9978,1.9952,1.9971,138200000.0
2009-01-15 03:24:00,1.99725,1.998,1.9946,1.9955,140800000.0
2009-01-15 03:25:00,1.9955,1.9962,1.99425,1.9955,232000000.0
2009-01-15 03:26:00,1.9955,1.9969,1.9944,1.9965,121000000.0
2009-01-15 03:27:00,1.9967,1.99695,1.99565,1.99625,150800000.0
2009-01-15 03:28:00,1.9959,1.99635,1.99485,1.9952,181000000.0
2009-01-15 03:29:00,1.99525,1.9968,1.99525,1.99635,180000000.0
2009-01-15 03:30:00,1.99655,1.99685,1.9958,1.99615,204000000.0
2009-01-15 03:31:00,1.9964,1.99845,1.9964,1.99785,196000000.0
2009-01-15 03:32:00,1.99795,1.99795,1.99625,1.9968,154200000.0
2009-01-15 03:33:00,1.9968,1.9974,1.99615,1.99685,156200000.0
2009-01-15 03:34:00,1.9969,1.9971,1.9952,1.99605,140400000.0
2009-01-15 03:35:00,1.9962,1.99655,1.9954,1.99655,108000000.0
2009-01-15 03:36:00,1.99655,1.99695,1.99495,1.9962,166200000.0
2009-01-15 03:37:00,1.9962,1.9968,1.9946,1.99665,220800000.0
2009-01-15 03:38:00,1.99665,1.99725,1.9959,1.9963,139600000.0
2009-01-15 03:39:00,1.9965,1.99665,1.99525,1.99635,112000000.0
2009-01-15 03:40:00,1.99635,1.99665,1.9962,1.99665,65600000.0
2009-01-15 03:41:00,1.9967,1.9967,1.99435,1.9946,106600000.0
2009-01-15 03:42:00,1.99445,1.99525,1.99435,1.99525,90800000.0
2009-01-15 03:43:00,1.99535,1.9957,1.99465,1.99475,69600000.0
2009-01-15 03:44:00,1.9949,1.99495,1.9932,1.9937,69200000.0
2009-01-15 03:45:00,1.99375,1.99525,1.99365,1.9946,103600000.0
2009-01-15 03:46:00,1.99465,1.99515,1.99445,1.99505,111000000.0
2009-01-15 03:47:00,1.9948,1.99505,1.9927,1.9934,155200000.0
2009-01-15 03:48:00,1.9934,1.9946,1.99325,1.9941,99200000.0
2009-01-15 03:49:00,1.99435,1.99435,1.99255,1.9941,179200000.0
2009-01-15 03:50:00,1.99405,1.9965,1.99395,1.9964,116200000.0
2009-01-15 03:51:00,1.9965,1.9969,1.99475,1.99495,135200000.0
2009-01-15 03:52:00,1.995,1.99695,1.99485,1.9962,101800000.0
2009-01-15 03:53:00,1.99635,1.9967,1.9956,1.99635,117200000.0
2009-01-15 03:54:00,1.9964,1.9968,1.9962,1.9965,35800000.0
2009-01-15 03:55:00,1.99645,1.9968,1.9961,1.9961,124400000.0
2009-01-15 03:56:00,1.99625,1.99625,1.99485,1.9951,70200000.0
2009-01-15 03:57:00,1.9951,1.9951,1.9945,1.9945,57200000.0
2009-01-15 03:58:00,1.99455,1.9953,1.99445,1.9953,75600000.0
2009-01-15 03:59:00,1.9954,1.99605,1.9954,1.9955,38200000.0
2009-01-15 04:00:00,1.99565,1.99595,1.99535,1.9954,48000000.0
2009-01-15 04:01:00,1.99545,1.99605,1.99545,1.99575,89800000.0
2009-01-15 04:02:00,1.99585,1.9974,1.99585,1.996,173000000.0
2009-01-15 04:03:00,1.99625,1.9972,1.9958,1.99625,90200000.0
2009-01-15 04:04:00,1.9963,1.99695,1.9959,1.99695,56800000.0
2009-01-15 04:05:00,1.9968,1.99695,1.99615,1.9967,67400000.0
2009-01-15 04:06:00,1.9963,1.99685,1.99605,1.9962,51600000.0
2009-01-15 04:07:00,1.9962,1.9983,1.99615,1.9982,126000000.0
2009-01-15 04:08:00,1.99765,1.9981,1.9969,1.9975,165200000.0
2009-01-15 04:09:00,1.9974,1.99875,1.9974,1.99855,58400000.0
2009-01-15 04:10:00,1.99855,1.9995,1.9985,1.99885,102400000.0
2009-01-15 04:11:00,1.9984,1.99915,1.99705,1.9983,163000000.0
2009-01-15 04:12:00,1.9979,1.9982,1.9961,1.9972,123200000.0
2009-01-15 04:13:00,1.99725,1.9974,1.99665,1.9974,40400000.0
2009-01-15 04:14:00,1.9977,1.99785,1.99725,1.99755,14800000.0
2009-01-15 04:15:00,1.9977,1.9978,1.9975,1.99755,42200000.0
2009-01-15 04:16:00,1.99755,1.9978,1.9971,1.99725,108800000.0
2009-01-15 04:17:00,1.99725,1.99725,1.99515,1.99515,92600000.0
2009-01-15 04:18:00,1.995,1.99615,1.99495,1.9958,142600000.0
2009-01-15 04:19:00,1.9957,1.9961,1.99505,1.99535,125400000.0
2009-01-15 04:20:00,1.99535,1.9966,1.9947,1.9956,98000000.0
2009-01-15 04:21:00,1.99575,1.9968,1.99575,1.996,65800000.0
2009-01-15 04:22:00,1.99615,1.99665,1.9958,1.99595,32000000.0
2009-01-15 04:23:00,1.9954,1.9954,1.99375,1.99445,114800000.0
2009-01-15 04:24:00,1.99455,1.9951,1.99455,1.99485,44200000.0
2009-01-15 04:25:00,1.9948,1.9949,1.9938,1.9944,47400000.0
2009-01-15 04:26:00,1.99455,1.99505,1.99365,1.99415,82400000.0
2009-01-15 04:27:00,1.99405,1.99455,1.99285,1.99375,178400000.0
2009-01-15 04:28:00,1.9938,1.99445,1.99345,1.99445,110200000.0
2009-01-15 04:29:00,1.99445,1.99585,1.99405,1.99585,141200000.0
2009-01-15 04:30:00,1.99565,1.9959,1.99395,1.9942,123200000.0
2009-01-15 04:31:00,1.99415,1.9946,1.99405,1.9946,31800000.0
2009-01-15 04:32:00,1.9946,1.99505,1.9946,1.9949,63800000.0
2009-01-15 04:33:00,1.99485,1.99565,1.9947,1.99515,88600000.0
2009-01-15 04:34:00,1.9951,1.9951,1.9947,1.9948,30800000.0
2009-01-15 04:35:00,1.9948,1.9953,1.9948,1.9949,76600000.0
2009-01-15 04:36:00,1.99495,1.99745,1.99455,1.9972,135800000.0
2009-01-15 04:37:00,1.99735,1.9999,1.9973,1.9974,216200000.0
2009-01-15 04:38:00,1.9975,1.9986,1.99705,1.99745,85800000.0
2009-01-15 04:39:00,1.9974,1.99775,1.9971,1.99775,48200000.0
2009-01-15 04:40:00,1.998,1.99845,1.9967,1.99745,183600000.0
2009-01-15 04:41:00,1.99755,1.99845,1.99695,1.99765,158200000.0
2009-01-15 04:42:00,1.9978,1.9981,1.99645,1.99725,89800000.0
2009-01-15 04:43:00,1.99725,1.99745,1.9964,1.99685,125200000.0
2009-01-15 04:44:00,1.9967,1.997,1.99565,1.99595,145200000.0
2009-01-15 04:45:00,1.99595,1.99755,1.99575,1.9971,90800000.0
2009-01-15 04:46:00,1.997,1.99835,1.99635,1.99835,179000000.0
2009-01-15 04:47:00,1.99835,1.99835,1.99765,1.99795,69400000.0
2009-01-15 04:48:00,1.99755,1.9993,1.99755,1.99925,93400000.0
2009-01-15 04:49:00,1.99945,1.9997,1.999,1.9996,67800000.0
2009-01-15 04:50:00,1.9995,1.9995,1.9985,1.9987,89800000.0
2009-01-15 04:51:00,1.9981,1.99845,1.9976,1.998,112400000.0
2009-01-15 04:52:00,1.998,1.9981,1.99725,1.9977,98600000.0
2009-01-15 04:53:00,1.99765,1.9981,1.99715,1.9978,72800000.0
2009-01-15 04:54:00,1.99805,1.9981,1.99735,1.9977,33600000.0
2009-01-15 04:55:00,1.99785,1.99815,1.9969,1.9978,105800000.0
2009-01-15 04:56:00,1.9977,1.99845,1.9977,1.9981,39200000.0
2009-01-15 04:57:00,1.99825,1.9984,1.9978,1.9978,33600000.0
2009-01-15 04:58:00,1.99785,1.9986,1.99775,1.99805,85400000.0
2009-01-15 04:59:00,1.99795,1.998,1.99735,1.99765,29600000.0
2009-01-15 05:00:00,1.9976,1.99805,1.9972,1.9977,56800000.0
2009-01-15 05:01:00,1.9976,1.9979,1.9967,1.9967,81600000.0
2009-01-15 05:02:00,1.9967,1.99675,1.9961,1.99635,99200000.0
2009-01-15 05:03:00,1.9963,1.99705,1.99615,1.99665,125000000.0
2009-01-15 05:04:00,1.9968,1.99705,1.9959,1.9963,91200000.0
2009-01-15 05:05:00,1.9962,1.99675,1.99545,1.99615,94600000.0
2009-01-15 05:06:00,1.99635,1.99665,1.99515,1.99575,125400000.0
2009-01-15 05:07:00,1.99575,1.99715,1.9956,1.9967,131600000.0
2009-01-15 05:08:00,1.99665,1.9973,1.99665,1.99725,56000000.0
2009-01-15 05:09:00,1.9973,1.9974,1.9965,1.99675,31800000.0
2009-01-15 05:10:00,1.99655,1.9967,1.996,1.9965,56800000.0
2009-01-15 05:11:00,1.99655,1.99655,1.99555,1.9961,162800000.0
2009-01-15 05:12:00,1.99625,1.997,1.9958,1.997,119800000.0
2009-01-15 05:13:00,1.99705,1.99705,1.9956,1.9965,60200000.0
2009-01-15 05:14:00,1.9965,1.99705,1.99565,1.99705,87600000.0
2009-01-15 05:15:00,1.9971,1.99715,1.99585,1.9959,114800000.0
2009-01-15 05:16:00,1.9956,1.9968,1.99535,1.99575,103200000.0
2009-01-15 05:17:00,1.9956,1.99595,1.99485,1.9956,68200000.0
2009-01-15 05:18:00,1.99545,1.9955,1.9953,1.9954,17600000.0
2009-01-15 05:19:00,1.9952,1.9953,1.9947,1.9951,23000000.0
2009-01-15 05:20:00,1.9951,1.99625,1.9949,1.9959,89800000.0
2009-01-15 05:21:00,1.99605,1.9969,1.99545,1.99565,72400000.0
2009-01-15 05:22:00,1.9968,1.99695,1.9968,1.9968,14400000.0
2009-01-15 05:23:00,1.99695,1.99695,1.9966,1.99665,33600000.0
2009-01-15 05:24:00,1.9966,1.9967,1.9949,1.9957,171400000.0
2009-01-15 05:25:00,1.9957,1.99625,1.99555,1.9962,73400000.0
2009-01-15 05:26:00,1.99615,1.9965,1.9956,1.99575,81600000.0
2009-01-15 05:27:00,1.9958,1.996,1.9953,1.9954,52600000.0
2009-01-15 05:28:00,1.9954,1.996,1.99525,1.9956,76800000.0
2009-01-15 05:29:00,1.9956,1.99675,1.995,1.99625,149800000.0
2009-01-15 05:30:00,1.9964,1.9973,1.9963,1.99655,150600000.0
2009-01-15 05:31:00,1.99665,1.9973,1.9963,1.99685,118800000.0
2009-01-15 05:32:00,1.99685,1.99695,1.99515,1.99595,142200000.0
2009-01-15 05:33:00,1.99595,1.99705,1.9955,1.99635,147000000.0
2009-01-15 05:34:00,1.9963,1.9963,1.9956,1.99605,57600000.0
2009-01-15 05:35:00,1.99605,1.9981,1.9958,1.998,136600000.0
2009-01-15 05:36:00,1.99795,1.9984,1.9974,1.9981,87800000.0
2009-01-15 05:37:00,1.9982,1.9982,1.9977,1.9979,19200000.0
2009-01-15 05:38:00,1.9975,1.9981,1.99665,1.9981,69400000.0
2009-01-15 05:39:00,1.9985,1.99865,1.9975,1.99865,240400000.0
2009-01-15 05:40:00,1.99875,1.99875,1.998,1.9984,46200000.0
2009-01-15 05:41:00,1.9984,1.9984,1.9969,1.9974,70200000.0
2009-01-15 05:42:00,1.99735,1.998,1.99735,1.9976,43800000.0
2009-01-15 05:43:00,1.99775,1.99825,1.99735,1.99825,53800000.0
2009-01-15 05:44:00,1.9983,1.9988,1.99695,1.9988,152200000.0
2009-01-15 05:45:00,1.99875,1.99955,1.99875,1.99935,32000000.0
2009-01-15 05:46:00,1.9989,1.99945,1.9979,1.9989,162800000.0
2009-01-15 05:47:00,1.9989,1.99985,1.9989,1.9998,43200000.0
2009-01-15 05:48:00,1.9998,2.0008,1.99975,2.00025,152000000.0
2009-01-15 05:49:00,2.0003,2.0008,1.99825,1.999,416200000.0
2009-01-15 05:50:00,1.999,2.00135,1.99875,2.00135,88600000.0
2009-01-15 05:51:00,2.00135,2.00185,2.0001,2.00175,146600000.0
2009-01-15 05:52:00,2.00205,2.0041,2.0014,2.0041,152000000.0
2009-01-15 05:53:00,2.00415,2.00415,2.0024,2.0024,246200000.0
2009-01-15 05:54:00,2.00245,2.00265,2.00055,2.0019,183600000.0
2009-01-15 05:55:00,2.0018,2.0025,2.0011,2.0023,117800000.0
2009-01-15 05:56:00,2.0022,2.00295,2.00135,2.00255,159400000.0
2009-01-15 05:57:00,2.0028,2.00345,2.0025,2.0029,155000000.0
2009-01-15 05:58:00,2.0031,2.00335,2.00175,2.0028,202000000.0
2009-01-15 05:59:00,2.003,2.0034,2.00215,2.0029,182600000.0
2009-01-15 06:00:00,2.0029,2.0048,2.00265,2.0045,208000000.0
2009-01-15 06:01:00,2.0045,2.00555,2.00445,2.005,183400000.0
2009-01-15 06:02:00,2.00465,2.0056,2.00445,2.0051,54600000.0
2009-01-15 06:03:00,2.0051,2.0054,2.00415,2.00465,166600000.0
2009-01-15 06:04:00,2.0046,2.0056,2.00305,2.0035,239600000.0
2009-01-15 06:05:00,2.00365,2.0043,2.0031,2.0033,196000000.0
2009-01-15 06:06:00,2.0035,2.00415,2.00275,2.0033,188800000.0
2009-01-15 06:07:00,2.0032,2.0036,2.0028,2.0028,78600000.0
2009-01-15 06:08:00,2.0027,2.0033,2.0027,2.00315,65200000.0
2009-01-15 06:09:00,2.0031,2.0036,2.0025,2.00275,82400000.0
2009-01-15 06:10:00,2.003,2.0037,2.003,2.0034,101600000.0
2009-01-15 06:11:00,2.00355,2.0037,2.0019,2.0019,117800000.0
2009-01-15 06:12:00,2.0021,2.00265,2.0014,2.0026,135000000.0
2009-01-15 06:13:00,2.0026,2.0026,2.002,2.00255,33800000.0
2009-01-15 06:14:00,2.0024,2.00305,2.0022,2.00305,97400000.0
2009-01-15 06:15:00,2.0032,2.0032,2.0022,2.00275,116000000.0
2009-01-15 06:16:00,2.00265,2.00295,2.0023,2.00285,147800000.0
2009-01-15 06:17:00,2.00285,2.0033,2.00285,2.00315,68000000.0
2009-01-15 06:18:00,2.00325,2.0033,2.00245,2.00245,56200000.0
2009-01-15 06:19:00,2.00255,2.00295,2.0022,2.0023,86400000.0
2009-01-15 06:20:00,2.0023,2.00235,2.00205,2.0022,30200000.0
2009-01-15 06:21:00,2.00215,2.00225,2.00135,2.00135,126600000.0
2009-01-15 06:22:00,2.0015,2.00185,2.0013,2.00155,29000000.0
2009-01-15 06:23:00,2.0016,2.0017,2.0011,2.00125,105200000.0
2009-01-15 06:24:00,2.0012,2.0014,1.9992,1.99935,108400000.0
2009-01-15 06:25:00,1.9994,2.00015,1.99845,1.99845,80200000.0
2009-01-15 06:26:00,1.99845,1.9993,1.9984,1.99865,81200000.0
2009-01-15 06:27:00,1.9988,1.9989,1.9972,1.99765,68600000.0
2009-01-15 06:28:00,1.99795,1.99925,1.9979,1.99865,169000000.0
2009-01-15 06:29:00,1.99865,1.9987,1.99845,1.99865,26800000.0
2009-01-15 06:30:00,1.99865,1.99905,1.99845,1.99875,57000000.0
2009-01-15 06:31:00,1.9984,1.9984,1.9984,1.9984,1600000.0
2009-01-15 06:32:00,1.99865,1.99865,1.9968,1.9968,46800000.0
2009-01-15 06:33:00,1.9968,1.99785,1.9964,1.9977,155200000.0
2009-01-15 06:34:00,1.9976,1.99895,1.9976,1.9987,103000000.0
2009-01-15 06:35:00,1.9988,1.9988,1.99745,1.99755,98200000.0
2009-01-15 06:36:00,1.99755,1.99805,1.99745,1.998,43400000.0
2009-01-15 06:37:00,1.99805,1.9983,1.9977,1.99775,71800000.0
2009-01-15 06:38:00,1.9978,1.99845,1.9977,1.9979,90600000.0
2009-01-15 06:39:00,1.998,1.99875,1.9979,1.99855,88600000.0
2009-01-15 06:40:00,1.99865,1.9987,1.99785,1.99855,59400000.0
2009-01-15 06:41:00,1.99885,1.99955,1.9984,1.9988,101000000.0
2009-01-15 06:42:00,1.9988,1.9989,1.9976,1.99835,143400000.0
2009-01-15 06:43:00,1.9984,1.99905,1.9984,1.99885,41000000.0
2009-01-15 06:44:00,1.99895,1.9993,1.99855,1.9993,95000000.0
2009-01-15 06:45:00,1.99905,2.0005,1.99905,1.9999,123000000.0
2009-01-15 06:46:00,2.00005,2.00055,1.99935,1.9998,122600000.0
2009-01-15 06:47:00,1.99985,2.0019,1.9996,2.0016,170400000.0
2009-01-15 06:48:00,2.00155,2.0016,2.00035,2.00065,145800000.0
2009-01-15 06:49:00,2.00055,2.0009,2.0002,2.0009,63600000.0
2009-01-15 06:50:00,2.00115,2.0023,2.00105,2.00135,66600000.0
2009-01-15 06:51:00,2.0016,2.00235,2.0016,2.0021,25600000.0
2009-01-15 06:52:00,2.0024,2.0036,2.0022,2.0023,130800000.0
2009-01-15 06:53:00,2.0024,2.0036,2.0023,2.0033,82000000.0
2009-01-15 06:54:00,2.00315,2.0038,2.00295,2.0033,66400000.0
2009-01-15 06:55:00,2.00325,2.00415,2.0019,2.0019,108800000.0
2009-01-15 06:56:00,2.002,2.0025,2.00045,2.0014,155600000.0
2009-01-15 06:57:00,2.00145,2.00185,2.0013,2.00155,76600000.0
2009-01-15 06:58:00,2.00155,2.002,2.0012,2.0017,64800000.0
2009-01-15 06:59:00,2.0016,2.0035,1.99995,2.00175,111000000.0
2009-01-15 07:00:00,2.00195,2.0022,2.0013,2.00165,87000000.0
2009-01-15 07:01:00,2.00155,2.0021,2.0013,2.0019,76400000.0
2009-01-15 07:02:00,2.00195,2.002,2.0019,2.0019,20000000.0
2009-01-15 07:03:00,2.0019,2.00215,2.00165,2.00215,42600000.0
2009-01-15 07:04:00,2.00215,2.0031,2.00215,2.00295,75800000.0
2009-01-15 07:05:00,2.0026,2.0037,2.0014,2.0031,214400000.0
2009-01-15 07:06:00,2.0031,2.0031,2.001,2.00245,97200000.0
2009-01-15 07:07:00,2.00245,2.00265,2.0021,2.0021,82600000.0
2009-01-15 07:08:00,2.0021,2.0024,2.0017,2.00205,76600000.0
2009-01-15 07:09:00,2.00205,2.00245,2.0017,2.0023,70000000.0
2009-01-15 07:10:00,2.0025,2.00315,2.0023,2.0026,45200000.0
2009-01-15 07:11:00,2.00285,2.00345,2.0017,2.0032,121000000.0
2009-01-15 07:12:00,2.0032,2.0032,2.00185,2.0023,160600000.0
2009-01-15 07:13:00,2.0024,2.00285,2.0018,2.00185,86800000.0
2009-01-15 07:14:00,2.0018,2.00195,2.0016,2.00195,43000000.0
2009-01-15 07:15:00,2.002,2.0026,2.0016,2.00255,82200000.0
2009-01-15 07:16:00,2.0026,2.00285,2.0022,2.00235,39600000.0
2009-01-15 07:17:00,2.00245,2.0032,2.00235,2.003,35800000.0
2009-01-15 07:18:00,2.003,2.0034,2.0026,2.00285,41800000.0
2009-01-15 07:19:00,2.00285,2.00285,2.00245,2.00245,13200000.0
2009-01-15 07:20:00,2.0028,2.00305,2.00275,2.00285,13400000.0
2009-01-15 07:21:00,2.0024,2.00365,2.00075,2.00075,129600000.0
2009-01-15 07:22:00,2.0008,2.0018,2.00065,2.0014,65200000.0
2009-01-15 07:23:00,2.00145,2.00205,2.0014,2.00205,105400000.0
2009-01-15 07:24:00,2.0022,2.0023,2.00155,2.0016,78400000.0
2009-01-15 07:25:00,2.00155,2.0016,2.00155,2.0016,17000000.0
2009-01-15 07:26:00,2.00175,2.00265,2.00175,2.0018,63400000.0
2009-01-15 07:27:00,2.0021,2.0022,1.99975,2.00135,140400000.0
2009-01-15 07:28:00,2.0015,2.00165,2.00135,2.00165,27200000.0
2009-01-15 07:29:00,2.0017,2.00245,1.99985,2.0003,164400000.0
2009-01-15 07:30:00,2.0005,2.0007,2.0002,2.0002,155200000.0
2009-01-15 07:31:00,2.0002,2.0002,1.9997,1.9997,81000000.0
2009-01-15 07:32:00,1.9998,1.9999,1.99915,1.99945,76600000.0
2009-01-15 07:33:00,1.9993,1.9995,1.9993,1.9993,90000000.0
2009-01-15 07:34:00,1.9993,1.99985,1.9993,1.99985,41400000.0
2009-01-15 07:35:00,1.9998,2.0008,1.99905,2.00035,358800000.0
2009-01-15 07:36:00,2.0003,2.0012,2.0003,2.0011,223600000.0
2009-01-15 07:37:00,2.0012,2.0014,1.99925,1.99975,137800000.0
2009-01-15 07:38:00,1.9998,2.00075,1.9989,2.00015,228400000.0
2009-01-15 07:39:00,2.00005,2.00105,1.99965,1.99995,423200000.0
2009-01-15 07:40:00,1.99995,2.0006,1.99915,2.00015,149400000.0
2009-01-15 07:41:00,2.0006,2.00075,1.99975,2.00025,87800000.0
2009-01-15 07:42:00,2.0004,2.0006,1.99975,1.99975,52600000.0
2009-01-15 07:43:00,1.99985,2.0002,1.99725,1.998,113600000.0
2009-01-15 07:44:00,1.998,1.99955,1.998,1.9987,112400000.0
2009-01-15 07:45:00,1.99885,1.9995,1.99845,1.999,65200000.0
2009-01-15 07:46:00,1.999,1.999,1.998,1.99845,159600000.0
2009-01-15 07:47:00,1.99845,1.9991,1.9982,1.99845,93600000.0
2009-01-15 07:48:00,1.99845,1.99845,1.9968,1.99695,74600000.0
2009-01-15 07:49:00,1.997,1.99775,1.99695,1.99775,50000000.0
2009-01-15 07:50:00,1.9981,1.99875,1.99785,1.99835,78400000.0
2009-01-15 07:51:00,1.9985,1.999,1.9977,1.9983,150200000.0
2009-01-15 07:52:00,1.99845,1.99965,1.99845,1.99885,76400000.0
2009-01-15 07:53:00,1.99905,1.99945,1.99855,1.9991,110800000.0
2009-01-15 07:54:00,1.9992,1.99935,1.99915,1.9993,19200000.0
2009-01-15 07:55:00,1.9991,1.9991,1.99755,1.9988,100400000.0
2009-01-15 07:56:00,1.99885,1.999,1.9974,1.9977,128400000.0
2009-01-15 07:57:00,1.9977,1.99795,1.9975,1.99755,92600000.0
2009-01-15 07:58:00,1.99765,1.9979,1.99765,1.9979,21600000.0
2009-01-15 07:59:00,1.99805,1.99805,1.9975,1.9975,66200000.0
2009-01-15 08:00:00,1.9979,1.9981,1.9962,1.9962,128200000.0
2009-01-15 08:01:00,1.99605,1.9973,1.9957,1.9963,139700000.0
2009-01-15 08:02:00,1.9966,1.99695,1.99645,1.99645,42000000.0
2009-01-15 08:03:00,1.99675,1.9974,1.99655,1.9974,71000000.0
2009-01-15 08:04:00,1.9974,1.9974,1.9961,1.9962,73600000.0
2009-01-15 08:05:00,1.99635,1.9971,1.99605,1.99645,111200000.0
2009-01-15 08:06:00,1.99645,1.99645,1.99525,1.9961,186200000.0
2009-01-15 08:07:00,1.9963,1.99635,1.9957,1.996,82400000.0
2009-01-15 08:08:00,1.996,1.996,1.99555,1.9957,77800000.0
2009-01-15 08:09:00,1.9957,1.9958,1.9953,1.9958,50200000.0
2009-01-15 08:10:00,1.9957,1.9957,1.99475,1.9953,151000000.0
2009-01-15 08:11:00,1.9953,1.9953,1.99415,1.99455,45400000.0
2009-01-15 08:12:00,1.9945,1.99455,1.9929,1.99395,146800000.0
2009-01-15 08:13:00,1.99425,1.9952,1.99395,1.99485,98600000.0
2009-01-15 08:14:00,1.99495,1.99495,1.994,1.9947,56600000.0
2009-01-15 08:15:00,1.99465,1.99465,1.994,1.99465,125800000.0
2009-01-15 08:16:00,1.99465,1.99465,1.99345,1.99375,93800000.0
2009-01-15 08:17:00,1.99375,1.9939,1.9925,1.9938,162800000.0
2009-01-15 08:18:00,1.99385,1.99425,1.99205,1.99205,205000000.0
2009-01-15 08:19:00,1.99235,1.99295,1.99145,1.99245,255800000.0
2009-01-15 08:20:00,1.9925,1.99275,1.99145,1.9922,182200000.0
2009-01-15 08:21:00,1.99205,1.9934,1.99195,1.9934,129400000.0
2009-01-15 08:22:00,1.99325,1.9938,1.9929,1.9934,219800000.0
2009-01-15 08:23:00,1.9934,1.9948,1.99255,1.9948,206000000.0
2009-01-15 08:24:00,1.9948,1.9951,1.99315,1.99435,251400000.0
2009-01-15 08:25:00,1.99435,1.9945,1.99375,1.99425,140800000.0
2009-01-15 08:26:00,1.99415,1.99515,1.99385,1.9947,55000000.0
2009-01-15 08:27:00,1.9947,1.99495,1.99375,1.99445,193000000.0
2009-01-15 08:28:00,1.99445,1.9946,1.9943,1.99445,51600000.0
2009-01-15 08:29:00,1.9946,1.99485,1.9936,1.99435,145600000.0
2009-01-15 08:30:00,1.99455,1.99485,1.99455,1.9947,33200000.0
2009-01-15 08:31:00,1.99465,1.99465,1.9937,1.9937,84400000.0
2009-01-15 08:32:00,1.9938,1.9947,1.9938,1.99395,164200000.0
2009-01-15 08:33:00,1.99415,1.9963,1.99415,1.99485,214200000.0
2009-01-15 08:34:00,1.99495,1.99495,1.9933,1.9944,141000000.0
2009-01-15 08:35:00,1.99445,1.99495,1.99385,1.99495,107800000.0
2009-01-15 08:36:00,1.99495,1.9951,1.99325,1.99455,145200000.0
2009-01-15 08:37:00,1.9947,1.995,1.99395,1.99405,136400000.0
2009-01-15 08:38:00,1.9942,1.9947,1.99365,1.99385,131600000.0
2009-01-15 08:39:00,1.99395,1.99435,1.99365,1.99365,151200000.0
2009-01-15 08:40:00,1.99365,1.9942,1.99365,1.9939,32600000.0
2009-01-15 08:41:00,1.99415,1.9944,1.99335,1.9937,98000000.0
2009-01-15 08:42:00,1.9938,1.9939,1.9933,1.9935,121800000.0
2009-01-15 08:43:00,1.9936,1.99435,1.9935,1.99435,72200000.0
2009-01-15 08:44:00,1.9943,1.9945,1.9936,1.99365,89400000.0
2009-01-15 08:45:00,1.99375,1.99375,1.99215,1.9924,133400000.0
2009-01-15 08:46:00,1.9923,1.99295,1.99155,1.99235,174000000.0
2009-01-15 08:47:00,1.9924,1.9935,1.9904,1.9922,234800000.0
2009-01-15 08:48:00,1.9922,1.9925,1.99055,1.9921,202600000.0
2009-01-15 08:49:00,1.9922,1.9934,1.9919,1.99195,188200000.0
2009-01-15 08:50:00,1.99195,1.9934,1.9918,1.9924,120400000.0
2009-01-15 08:51:00,1.99265,1.9935,1.9925,1.99325,128000000.0
2009-01-15 08:52:00,1.9932,1.99335,1.99175,1.99265,161600000.0
2009-01-15 08:53:00,1.99265,1.9938,1.99165,1.9934,183200000.0
2009-01-15 08:54:00,1.99365,1.99395,1.99265,1.99265,223200000.0
2009-01-15 08:55:00,1.99275,1.9932,1.99235,1.9926,229200000.0
2009-01-15 08:56:00,1.9927,1.99445,1.9925,1.99405,129800000.0
2009-01-15 08:57:00,1.99385,1.99435,1.99285,1.99295,148200000.0
2009-01-15 08:58:00,1.99295,1.9955,1.99295,1.99445,235400000.0
2009-01-15 08:59:00,1.9944,1.99475,1.99285,1.99315,235600000.0
2009-01-15 09:00:00,1.9933,1.9942,1.99285,1.99415,226400000.0
2009-01-15 09:01:00,1.994,1.99415,1.99325,1.9933,188800000.0
2009-01-15 09:02:00,1.9932,1.99375,1.99275,1.9931,286800000.0
2009-01-15 09:03:00,1.99305,1.99615,1.9922,1.99455,377600000.0
2009-01-15 09:04:00,1.9946,1.99555,1.9946,1.9953,286400000.0
2009-01-15 09:05:00,1.99525,1.9953,1.99455,1.99525,183200000.0
2009-01-15 09:06:00,1.99525,1.99525,1.99365,1.99485,231200000.0
2009-01-15 09:07:00,1.99485,1.995,1.9943,1.9943,96600000.0
2009-01-15 09:08:00,1.99425,1.9954,1.99415,1.9953,196400000.0
2009-01-15 09:09:00,1.99535,1.9974,1.9953,1.9956,144200000.0
2009-01-15 09:10:00,1.9956,1.9975,1.9951,1.99545,303600000.0
2009-01-15 09:11:00,1.9956,1.99675,1.9943,1.9954,343000000.0
2009-01-15 09:12:00,1.9955,1.99615,1.99395,1.9945,292200000.0
2009-01-15 09:13:00,1.9941,1.99555,1.992,1.9944,285000000.0
2009-01-15 09:14:00,1.9945,1.99595,1.9936,1.9958,229000000.0
2009-01-15 09:15:00,1.9957,1.9957,1.9933,1.9939,245400000.0
2009-01-15 09:16:00,1.99375,1.9947,1.9928,1.9943,246800000.0
2009-01-15 09:17:00,1.99455,1.99475,1.99425,1.99455,132000000.0
2009-01-15 09:18:00,1.99465,1.99465,1.9925,1.99265,202800000.0
2009-01-15 09:19:00,1.9928,1.9933,1.9912,1.99255,226600000.0
2009-01-15 09:20:00,1.99275,1.99365,1.99185,1.99235,232500000.0
2009-01-15 09:21:00,1.9924,1.99325,1.9918,1.9928,155800000.0
2009-01-15 09:22:00,1.9928,1.99415,1.9923,1.99345,125600000.0
2009-01-15 09:23:00,1.9933,1.9937,1.9923,1.9935,258400000.0
2009-01-15 09:24:00,1.99365,1.99455,1.9932,1.9936,106800000.0
2009-01-15 09:25:00,1.9935,1.9937,1.992,1.992,320400000.0
2009-01-15 09:26:00,1.99215,1.99395,1.99215,1.99295,90400000.0
2009-01-15 09:27:00,1.99295,1.99375,1.9925,1.9933,100800000.0
2009-01-15 09:28:00,1.9936,1.99375,1.9932,1.99355,85000000.0
2009-01-15 09:29:00,1.994,1.99545,1.99395,1.9947,154800000.0
2009-01-15 09:30:00,1.9945,1.9956,1.99325,1.99515,257000000.0
2009-01-15 09:31:00,1.9952,1.99625,1.99395,1.9962,192000000.0
2009-01-15 09:32:00,1.9962,1.9964,1.9928,1.9931,192800000.0
2009-01-15 09:33:00,1.9932,1.99375,1.99275,1.99295,214400000.0
2009-01-15 09:34:00,1.993,1.9938,1.993,1.99345,85200000.0
2009-01-15 09:35:00,1.9934,1.994,1.9916,1.99355,275400000.0
2009-01-15 09:36:00,1.9937,1.99465,1.99335,1.9937,177800000.0
2009-01-15 09:37:00,1.99385,1.99545,1.99295,1.99465,219800000.0
2009-01-15 09:38:00,1.99485,1.996,1.99465,1.99575,178800000.0
2009-01-15 09:39:00,1.9957,1.9958,1.99465,1.99515,198800000.0
2009-01-15 09:40:00,1.9951,1.99595,1.99475,1.9955,164800000.0
2009-01-15 09:41:00,1.9955,1.99635,1.9948,1.9959,111800000.0
2009-01-15 09:42:00,1.9958,1.99615,1.99465,1.99465,94000000.0
2009-01-15 09:43:00,1.9946,1.9958,1.9942,1.9942,151600000.0
2009-01-15 09:44:00,1.9942,1.9957,1.9941,1.99555,144800000.0
2009-01-15 09:45:00,1.9956,1.9962,1.9955,1.99595,59000000.0
2009-01-15 09:46:00,1.9962,1.99665,1.99555,1.99555,171800000.0
2009-01-15 09:47:00,1.99555,1.99765,1.99555,1.99665,165000000.0
2009-01-15 09:48:00,1.99665,1.9969,1.9959,1.99635,227200000.0
2009-01-15 09:49:00,1.9962,1.99785,1.99515,1.99575,170200000.0
2009-01-15 09:50:00,1.99575,1.99655,1.9951,1.99655,197200000.0
2009-01-15 09:51:00,1.99635,1.99675,1.99585,1.996,170400000.0
2009-01-15 09:52:00,1.996,1.99605,1.99455,1.9956,223800000.0
2009-01-15 09:53:00,1.99565,1.9962,1.99475,1.9951,237400000.0
2009-01-15 09:54:00,1.99525,1.99585,1.99495,1.9953,152200000.0
2009-01-15 09:55:00,1.99535,1.9954,1.9939,1.99405,235200000.0
2009-01-15 09:56:00,1.994,1.99505,1.994,1.99475,152200000.0
2009-01-15 09:57:00,1.99475,1.9956,1.99405,1.9944,163800000.0
2009-01-15 09:58:00,1.99425,1.9945,1.99375,1.99395,100400000.0
2009-01-15 09:59:00,1.9941,1.9947,1.9938,1.99435,147200000.0
2009-01-15 10:00:00,1.99445,1.99445,1.99315,1.9932,216800000.0
2009-01-15 10:01:00,1.99315,1.99465,1.99295,1.99425,232600000.0
2009-01-15 10:02:00,1.99435,1.99515,1.9941,1.9947,196200000.0
2009-01-15 10:03:00,1.9947,1.9958,1.99465,1.99515,242600000.0
2009-01-15 10:04:00,1.9952,1.996,1.99465,1.99465,197000000.0
2009-01-15 10:05:00,1.9947,1.99475,1.993,1.99405,240800000.0
2009-01-15 10:06:00,1.9942,1.99425,1.9922,1.99245,344600000.0
2009-01-15 10:07:00,1.9925,1.99275,1.9895,1.98965,418800000.0
2009-01-15 10:08:00,1.98965,1.9911,1.98885,1.98985,240200000.0
2009-01-15 10:09:00,1.98975,1.9913,1.9897,1.9902,244000000.0
2009-01-15 10:10:00,1.9902,1.9911,1.9899,1.9904,238000000.0
2009-01-15 10:11:00,1.9904,1.99055,1.98785,1.988,244600000.0
2009-01-15 10:12:00,1.98795,1.99035,1.98695,1.9889,230400000.0
2009-01-15 10:13:00,1.989,1.98945,1.9885,1.9888,226000000.0
2009-01-15 10:14:00,1.98885,1.9899,1.98745,1.98945,196400000.0
2009-01-15 10:15:00,1.9895,1.98995,1.9888,1.9896,154200000.0
2009-01-15 10:16:00,1.98965,1.99045,1.98925,1.98995,116600000.0
2009-01-15 10:17:00,1.99015,1.99075,1.989,1.9897,248200000.0
2009-01-15 10:18:00,1.98975,1.99085,1.9894,1.99025,142000000.0
2009-01-15 10:19:00,1.9904,1.99155,1.9892,1.99125,215800000.0
2009-01-15 10:20:00,1.9913,1.9927,1.99115,1.99255,162200000.0
2009-01-15 10:21:00,1.99255,1.9933,1.9914,1.9914,252800000.0
2009-01-15 10:22:00,1.99145,1.99175,1.98995,1.99115,267000000.0
2009-01-15 10:23:00,1.9912,1.99125,1.9898,1.99005,190000000.0
2009-01-15 10:24:00,1.99015,1.9909,1.98945,1.98995,156000000.0
2009-01-15 10:25:00,1.9899,1.9907,1.98915,1.9899,234200000.0
2009-01-15 10:26:00,1.98955,1.9902,1.98885,1.98995,196600000.0
2009-01-15 10:27:00,1.98985,1.99165,1.9898,1.99135,185000000.0
2009-01-15 10:28:00,1.991,1.9916,1.99005,1.99105,280400000.0
2009-01-15 10:29:00,1.991,1.9924,1.991,1.9921,154400000.0
2009-01-15 10:30:00,1.99205,1.99385,1.99195,1.9929,186800000.0
2009-01-15 10:31:00,1.993,1.9934,1.99215,1.99325,183000000.0
2009-01-15 10:32:00,1.99325,1.99325,1.99215,1.99215,153200000.0
2009-01-15 10:33:00,1.99215,1.9957,1.99215,1.99445,199800000.0
2009-01-15 10:34:00,1.99445,1.9986,1.99445,1.99735,297600000.0
2009-01-15 10:35:00,1.99735,1.9985,1.9957,1.99705,317800000.0
2009-01-15 10:36:00,1.99705,1.99795,1.9947,1.99545,221600000.0
2009-01-15 10:37:00,1.99535,1.9962,1.99395,1.9942,165800000.0
2009-01-15 10:38:00,1.99435,1.99485,1.9928,1.99425,223400000.0
2009-01-15 10:39:00,1.99445,1.9953,1.9936,1.99465,188600000.0
2009-01-15 10:40:00,1.9948,1.9974,1.99465,1.9967,243400000.0
2009-01-15 10:41:00,1.9967,1.99705,1.99505,1.9968,183000000.0
2009-01-15 10:42:00,1.9961,1.99725,1.99575,1.99715,187600000.0
2009-01-15 10:43:00,1.9972,1.99725,1.9955,1.9962,204800000.0
2009-01-15 10:44:00,1.99625,1.99745,1.9958,1.9969,172000000.0
2009-01-15 10:45:00,1.9968,1.99835,1.99635,1.99745,139200000.0
2009-01-15 10:46:00,1.9974,1.9979,1.99615,1.9966,277800000.0
2009-01-15 10:47:00,1.99685,1.9976,1.9961,1.9972,170800000.0
2009-01-15 10:48:00,1.99705,1.9976,1.99685,1.99685,63400000.0
2009-01-15 10:49:00,1.99685,1.9976,1.99635,1.9976,120800000.0
2009-01-15 10:50:00,1.99755,1.99795,1.99675,1.99755,225400000.0
2009-01-15 10:51:00,1.99745,1.99745,1.9971,1.99735,53600000.0
2009-01-15 10:52:00,1.99745,1.99835,1.997,1.99825,76200000.0
2009-01-15 10:53:00,1.99825,1.99995,1.9982,1.99985,138800000.0
2009-01-15 10:54:00,1.9998,2.0004,1.9995,2.0004,73200000.0
2009-01-15 10:55:00,2.0004,2.00125,1.9986,1.99885,154800000.0
2009-01-15 10:56:00,1.9987,2.0012,1.99765,2.00065,380500000.0
2009-01-15 10:57:00,2.0007,2.0011,2.0002,2.00045,135000000.0
2009-01-15 10:58:00,2.00065,2.0014,2.0001,2.0005,265800000.0
2009-01-15 10:59:00,2.00035,2.00185,2.00025,2.0016,527400000.0
2009-01-15 11:00:00,2.00165,2.0028,2.00055,2.00135,285600000.0
2009-01-15 11:01:00,2.0009,2.00265,2.0003,2.0023,359400000.0
2009-01-15 11:02:00,2.00245,2.0028,2.00085,2.0014,207400000.0
2009-01-15 11:03:00,2.00145,2.00265,2.001,2.00165,311000000.0
2009-01-15 11:04:00,2.00195,2.00265,2.00185,2.00245,58800000.0
2009-01-15 11:05:00,2.0022,2.0025,2.00185,2.00235,295400000.0
2009-01-15 11:06:00,2.00225,2.00225,2.0,2.00195,396000000.0
2009-01-15 11:07:00,2.0017,2.002,1.99945,1.99955,185200000.0
2009-01-15 11:08:00,1.999,2.0005,1.9986,2.0005,623200000.0
2009-01-15 11:09:00,2.00065,2.0008,1.999,1.999,411799999.0
2009-01-15 11:10:00,1.999,2.0008,1.9989,2.00035,114000000.0
2009-01-15 11:11:00,2.0005,2.00135,1.9997,2.0003,204400000.0
2009-01-15 11:12:00,2.0003,2.0024,2.0003,2.0017,112200000.0
2009-01-15 11:13:00,2.0018,2.00275,2.00155,2.00185,90000000.0
2009-01-15 11:14:00,2.00175,2.00295,2.0017,2.00215,122400000.0
2009-01-15 11:15:00,2.00215,2.0027,2.0014,2.00195,238800000.0
2009-01-15 11:16:00,2.00205,2.00265,2.0016,2.00245,206800000.0
2009-01-15 11:17:00,2.00235,2.00325,2.0021,2.00285,148200000.0
2009-01-15 11:18:00,2.0029,2.0034,2.00165,2.00215,129400000.0
2009-01-15 11:19:00,2.0022,2.00275,2.00125,2.0023,240000000.0
2009-01-15 11:20:00,2.0019,2.00255,2.0016,2.00175,116400000.0
2009-01-15 11:21:00,2.00225,2.003,2.0007,2.0026,151400000.0
2009-01-15 11:22:00,2.0026,2.00435,2.00255,2.00415,166800000.0
2009-01-15 11:23:00,2.00435,2.00485,2.00325,2.00355,151000000.0
2009-01-15 11:24:00,2.0037,2.0044,2.0021,2.0035,193200000.0
2009-01-15 11:25:00,2.00355,2.0039,2.00185,2.00315,123000000.0
2009-01-15 11:26:00,2.00325,2.00435,2.0015,2.0026,310800000.0
2009-01-15 11:27:00,2.00255,2.0046,1.99995,2.00025,304000000.0
2009-01-15 11:28:00,2.0003,2.0021,1.9996,2.00125,260200000.0
2009-01-15 11:29:00,2.00115,2.0022,1.9999,2.0013,196200000.0
2009-01-15 11:30:00,2.00135,2.0027,2.0012,2.0018,214600000.0
2009-01-15 11:31:00,2.00175,2.00255,2.00015,2.00015,228400000.0
2009-01-15 11:32:00,2.00015,2.0025,1.99995,2.00185,274400000.0
2009-01-15 11:33:00,2.0017,2.00255,2.0009,2.0012,222600000.0
2009-01-15 11:34:00,2.00135,2.00135,2.0,2.0004,245600000.0
2009-01-15 11:35:00,2.00015,2.0013,1.99865,1.9994,227200000.0
2009-01-15 11:36:00,1.9996,2.00055,1.9992,1.9999,220000000.0
2009-01-15 11:37:00,1.9997,2.00025,1.9992,1.9993,128200000.0
2009-01-15 11:38:00,1.99945,1.9996,1.9986,1.9994,99200000.0
2009-01-15 11:39:00,1.9994,2.0009,1.99925,1.9995,163400000.0
2009-01-15 11:40:00,1.99955,2.00095,1.99955,1.99985,106400000.0
2009-01-15 11:41:00,1.9998,2.0,1.99795,1.99955,105000000.0
2009-01-15 11:42:00,1.9996,2.00025,1.99815,1.99895,368000000.0
2009-01-15 11:43:00,1.99955,2.00015,1.9982,1.99835,341200000.0
2009-01-15 11:44:00,1.9983,1.99915,1.99805,1.99835,232400000.0
2009-01-15 11:45:00,1.99835,1.9987,1.99715,1.9986,273000000.0
2009-01-15 11:46:00,1.99865,1.9988,1.9976,1.9976,259600000.0
2009-01-15 11:47:00,1.99775,1.99875,1.99655,1.9986,186000000.0
2009-01-15 11:48:00,1.99855,1.99885,1.997,1.99745,103600000.0
2009-01-15 11:49:00,1.99735,1.99765,1.9959,1.9966,272800000.0
2009-01-15 11:50:00,1.9969,1.99765,1.99515,1.996,171200000.0
2009-01-15 11:51:00,1.9961,1.9976,1.99555,1.99635,260600000.0
2009-01-15 11:52:00,1.99595,1.99865,1.99445,1.9979,346400000.0
2009-01-15 11:53:00,1.9978,1.99965,1.99355,1.99535,581800000.0
2009-01-15 11:54:00,1.99545,1.99715,1.995,1.995,419800000.0
2009-01-15 11:55:00,1.99495,1.99805,1.99425,1.99565,954600000.0
2009-01-15 11:56:00,1.995,1.99645,1.99375,1.9964,471400000.0
2009-01-15 11:57:00,1.99655,1.9966,1.99485,1.99545,210000000.0
2009-01-15 11:58:00,1.99555,1.99645,1.99385,1.99465,501000000.0
2009-01-15 11:59:00,1.995,1.99705,1.99435,1.99705,312200000.0
2009-01-15 12:00:00,1.9971,1.99895,1.9967,1.9972,178000000.0
2009-01-15 12:01:00,1.9974,1.99945,1.9972,1.9988,167800000.0
2009-01-15 12:02:00,1.99935,1.99965,1.99625,1.998,351000000.0
2009-01-15 12:03:00,1.99795,1.99815,1.9975,1.998,167600000.0
2009-01-15 12:04:00,1.99815,1.99815,1.9949,1.9951,150000000.0
2009-01-15 12:05:00,1.99515,1.99615,1.99485,1.99565,182600000.0
2009-01-15 12:06:00,1.99565,1.99625,1.9952,1.996,163200000.0
2009-01-15 12:07:00,1.99595,1.9965,1.9947,1.99525,132400000.0
2009-01-15 12:08:00,1.9952,1.99715,1.995,1.9971,861400000.0
2009-01-15 12:09:00,1.99715,1.9982,1.99495,1.99575,806200000.0
2009-01-15 12:10:00,1.99595,1.99695,1.9932,1.99385,363800000.0
2009-01-15 12:11:00,1.99385,1.99425,1.99315,1.9934,360000000.0
2009-01-15 12:12:00,1.99335,1.9942,1.9927,1.99295,410600000.0
2009-01-15 12:13:00,1.99305,1.9939,1.99135,1.99295,253200000.0
2009-01-15 12:14:00,1.99295,1.9934,1.9917,1.9919,193000000.0
2009-01-15 12:15:00,1.99175,1.9937,1.99165,1.9933,257000000.0
2009-01-15 12:16:00,1.9932,1.9941,1.9923,1.99385,171200000.0
2009-01-15 12:17:00,1.99335,1.9948,1.9929,1.9933,146200000.0
2009-01-15 12:18:00,1.99335,1.99425,1.99295,1.99385,334400000.0
2009-01-15 12:19:00,1.99385,1.99445,1.99385,1.99415,76400000.0
2009-01-15 12:20:00,1.99395,1.9945,1.99315,1.9934,113800000.0
2009-01-15 12:21:00,1.99365,1.99365,1.9906,1.9917,171400000.0
2009-01-15 12:22:00,1.9918,1.9924,1.99095,1.9924,158800000.0
2009-01-15 12:23:00,1.99225,1.9931,1.9911,1.99205,195000000.0
2009-01-15 12:24:00,1.9919,1.99255,1.9914,1.9914,268400000.0
2009-01-15 12:25:00,1.9913,1.99205,1.98935,1.9913,278800000.0
2009-01-15 12:26:00,1.99155,1.9921,1.991,1.99175,155800000.0
2009-01-15 12:27:00,1.9919,1.9924,1.9902,1.99055,203000000.0
2009-01-15 12:28:00,1.99075,1.99135,1.9898,1.9904,236800000.0
2009-01-15 12:29:00,1.99045,1.99095,1.9903,1.99035,77400000.0
2009-01-15 12:30:00,1.99045,1.99145,1.98875,1.98875,143400000.0
2009-01-15 12:31:00,1.98905,1.98995,1.98895,1.9899,151200000.0
2009-01-15 12:32:00,1.98985,1.9907,1.98895,1.9907,82400000.0
2009-01-15 12:33:00,1.9905,1.9906,1.98815,1.9888,167600000.0
2009-01-15 12:34:00,1.9887,1.98985,1.98865,1.9887,219600000.0
2009-01-15 12:35:00,1.98885,1.9892,1.9883,1.98915,121800000.0
2009-01-15 12:36:00,1.98945,1.99075,1.98875,1.9894,580000000.0
2009-01-15 12:37:00,1.98935,1.98995,1.98935,1.9895,372800000.0
2009-01-15 12:38:00,1.9895,1.9895,1.989,1.9893,315600000.0
2009-01-15 12:39:00,1.9894,1.9894,1.98895,1.98905,75800000.0
2009-01-15 12:40:00,1.98905,1.98915,1.9887,1.98885,64800000.0
2009-01-15 12:41:00,1.98885,1.9893,1.98885,1.98915,57400000.0
2009-01-15 12:42:00,1.98915,1.991,1.9891,1.99015,418800000.0
2009-01-15 12:43:00,1.9902,1.9906,1.98685,1.98695,212000000.0
2009-01-15 12:44:00,1.98635,1.98795,1.98635,1.98755,307800000.0
2009-01-15 12:45:00,1.9877,1.9881,1.9874,1.9878,163000000.0
2009-01-15 12:46:00,1.9878,1.98805,1.98655,1.98805,116800000.0
2009-01-15 12:47:00,1.9881,1.9881,1.98605,1.98645,425400000.0
2009-01-15 12:48:00,1.9865,1.98825,1.9865,1.98785,203400000.0
2009-01-15 12:49:00,1.98765,1.989,1.98765,1.9887,173600000.0
2009-01-15 12:50:00,1.98865,1.9889,1.98815,1.98865,123400000.0
2009-01-15 12:51:00,1.98855,1.9887,1.98715,1.98775,364200000.0
2009-01-15 12:52:00,1.9877,1.98885,1.9873,1.98855,187000000.0
2009-01-15 12:53:00,1.9882,1.98905,1.9875,1.9877,165600000.0
2009-01-15 12:54:00,1.98765,1.9877,1.98725,1.98725,138800000.0
2009-01-15 12:55:00,1.98725,1.98905,1.98725,1.9886,169000000.0
2009-01-15 12:56:00,1.9885,1.98865,1.98785,1.98835,84800000.0
2009-01-15 12:57:00,1.98825,1.9887,1.98795,1.98865,81000000.0
2009-01-15 12:58:00,1.9887,1.98945,1.9887,1.9893,102000000.0
2009-01-15 12:59:00,1.9894,1.99095,1.9894,1.9905,85600000.0
2009-01-15 13:00:00,1.9905,1.99145,1.99015,1.9911,177800000.0
2009-01-15 13:01:00,1.99105,1.99125,1.9871,1.9899,130200000.0
2009-01-15 13:02:00,1.98995,1.9907,1.9894,1.9898,154600000.0
2009-01-15 13:03:00,1.98995,1.98995,1.9879,1.98845,530600000.0
2009-01-15 13:04:00,1.98845,1.9888,1.9864,1.9864,582600000.0
2009-01-15 13:05:00,1.98625,1.9879,1.9859,1.98715,373600000.0
2009-01-15 13:06:00,1.98695,1.98775,1.9865,1.9872,319000000.0
2009-01-15 13:07:00,1.9871,1.9914,1.9871,1.99125,329800000.0
2009-01-15 13:08:00,1.99135,1.99205,1.98965,1.9912,349400000.0
2009-01-15 13:09:00,1.99125,1.99145,1.98925,1.99,294400000.0
2009-01-15 13:10:00,1.9901,1.9902,1.98945,1.98965,199600000.0
2009-01-15 13:11:00,1.98975,1.99015,1.9897,1.9899,143600000.0
2009-01-15 13:12:00,1.9898,1.99015,1.9895,1.9895,200400000.0
2009-01-15 13:13:00,1.9896,1.9896,1.9883,1.98845,165000000.0
2009-01-15 13:14:00,1.98845,1.9889,1.9874,1.98795,318000000.0
2009-01-15 13:15:00,1.98795,1.98885,1.98755,1.98755,314400000.0
2009-01-15 13:16:00,1.9877,1.9888,1.9869,1.9887,225200000.0
2009-01-15 13:17:00,1.98885,1.98925,1.98815,1.98875,202400000.0
2009-01-15 13:18:00,1.98875,1.9897,1.98845,1.98845,283200000.0
2009-01-15 13:19:00,1.98845,1.98935,1.98805,1.98915,220600000.0
2009-01-15 13:20:00,1.98915,1.9897,1.9877,1.9878,208299999.0
2009-01-15 13:21:00,1.9878,1.9886,1.98755,1.98835,313400000.0
2009-01-15 13:22:00,1.9882,1.98995,1.9879,1.98965,97400000.0
2009-01-15 13:23:00,1.9896,1.98995,1.9896,1.9898,100200000.0
2009-01-15 13:24:00,1.98975,1.9903,1.98975,1.9903,29600000.0
2009-01-15 13:25:00,1.99045,1.9908,1.9896,1.98965,81000000.0
2009-01-15 13:26:00,1.98955,1.9896,1.98895,1.98955,160800000.0
2009-01-15 13:27:00,1.9896,1.9897,1.98875,1.98885,135400000.0
2009-01-15 13:28:00,1.9889,1.9892,1.9882,1.98915,230600000.0
2009-01-15 13:29:00,1.98915,1.9892,1.98805,1.98875,139800000.0
2009-01-15 13:30:00,1.9886,1.98905,1.98545,1.9874,270000000.0
2009-01-15 13:31:00,1.9874,1.98905,1.987,1.9872,260200000.0
2009-01-15 13:32:00,1.9872,1.98975,1.98655,1.98865,220600000.0
2009-01-15 13:33:00,1.98865,1.9905,1.9877,1.99015,179800000.0
2009-01-15 13:34:00,1.9901,1.99035,1.9881,1.9883,161200000.0
2009-01-15 13:35:00,1.9881,1.98875,1.98795,1.98835,124000000.0
2009-01-15 13:36:00,1.98845,1.99,1.9878,1.98915,141600000.0
2009-01-15 13:37:00,1.9891,1.98945,1.98865,1.98905,149600000.0
2009-01-15 13:38:00,1.9891,1.9902,1.98885,1.9898,85200000.0
2009-01-15 13:39:00,1.9899,1.9905,1.9889,1.9899,116800000.0
2009-01-15 13:40:00,1.9899,1.99225,1.9898,1.9911,120000000.0
2009-01-15 13:41:00,1.9912,1.9916,1.9898,1.9899,171800000.0
2009-01-15 13:42:00,1.99005,1.99015,1.99,1.99,16000000.0
2009-01-15 13:43:00,1.98995,1.9904,1.9883,1.989,103400000.0
2009-01-15 13:44:00,1.98905,1.9892,1.988,1.9882,145600000.0
2009-01-15 13:45:00,1.98815,1.98895,1.988,1.9887,155200000.0
2009-01-15 13:46:00,1.9887,1.98925,1.9887,1.989,104800000.0
2009-01-15 13:47:00,1.98905,1.98935,1.9887,1.98925,43200000.0
2009-01-15 13:48:00,1.98945,1.98945,1.98895,1.9891,54400000.0
2009-01-15 13:49:00,1.9891,1.98935,1.9887,1.9893,68800000.0
2009-01-15 13:50:00,1.9893,1.9893,1.98805,1.98825,105200000.0
2009-01-15 13:51:00,1.9884,1.98865,1.9877,1.98825,60800000.0
2009-01-15 13:52:00,1.98825,1.98955,1.9882,1.989,111400000.0
2009-01-15 13:53:00,1.98915,1.9894,1.98875,1.9892,71000000.0
2009-01-15 13:54:00,1.98915,1.9892,1.98755,1.9882,136600000.0
2009-01-15 13:55:00,1.98815,1.98885,1.98775,1.98825,178400000.0
2009-01-15 13:56:00,1.98815,1.9888,1.987,1.98725,200200000.0
2009-01-15 13:57:00,1.9872,1.98785,1.98615,1.9862,142000000.0
2009-01-15 13:58:00,1.9862,1.98635,1.9849,1.9856,221800000.0
2009-01-15 13:59:00,1.9856,1.98685,1.98545,1.9868,222200000.0
2009-01-15 14:00:00,1.98675,1.9875,1.98605,1.98655,373000000.0
2009-01-15 14:01:00,1.98665,1.9876,1.98615,1.987,213800000.0
2009-01-15 14:02:00,1.98705,1.98745,1.9863,1.98685,121000000.0
2009-01-15 14:03:00,1.98675,1.98765,1.986,1.9875,240600000.0
2009-01-15 14:04:00,1.9874,1.9879,1.98595,1.98715,183400000.0
2009-01-15 14:05:00,1.987,1.98785,1.9868,1.9876,110600000.0
2009-01-15 14:06:00,1.9875,1.98825,1.9868,1.9878,71800000.0
2009-01-15 14:07:00,1.98785,1.989,1.9878,1.9885,86000000.0
2009-01-15 14:08:00,1.98855,1.9887,1.98835,1.98865,46400000.0
2009-01-15 14:09:00,1.9888,1.9891,1.98835,1.9885,148600000.0
2009-01-15 14:10:00,1.9885,1.9887,1.98775,1.9881,77800000.0
2009-01-15 14:11:00,1.98815,1.9896,1.98785,1.9895,99700000.0
2009-01-15 14:12:00,1.9895,1.9898,1.98905,1.98935,121600000.0
2009-01-15 14:13:00,1.98935,1.9899,1.9892,1.9899,89600000.0
2009-01-15 14:14:00,1.9902,1.99045,1.98905,1.9897,159000000.0
2009-01-15 14:15:00,1.9897,1.99125,1.98935,1.99095,86400000.0
2009-01-15 14:16:00,1.99095,1.99145,1.99075,1.99115,80000000.0
2009-01-15 14:17:00,1.99115,1.9919,1.99075,1.9908,66000000.0
2009-01-15 14:18:00,1.99095,1.99095,1.98995,1.99025,51200000.0
2009-01-15 14:19:00,1.99015,1.99115,1.9897,1.98995,194600000.0
2009-01-15 14:20:00,1.98995,1.9903,1.98835,1.9885,192600000.0
2009-01-15 14:21:00,1.9886,1.98925,1.98565,1.9858,161000000.0
2009-01-15 14:22:00,1.98575,1.98715,1.9849,1.9852,315000000.0
2009-01-15 14:23:00,1.9851,1.986,1.98225,1.98325,203600000.0
2009-01-15 14:24:00,1.98325,1.9835,1.9802,1.98115,253400000.0
2009-01-15 14:25:00,1.98115,1.98275,1.98095,1.98265,294400000.0
2009-01-15 14:26:00,1.98275,1.98325,1.9821,1.9832,245000000.0
2009-01-15 14:27:00,1.9833,1.9836,1.9823,1.98325,210600000.0
2009-01-15 14:28:00,1.98275,1.9837,1.9826,1.98305,219800000.0
2009-01-15 14:29:00,1.98305,1.98315,1.9815,1.98235,322600000.0
2009-01-15 14:30:00,1.98225,1.983,1.98135,1.9818,251000000.0
2009-01-15 14:31:00,1.98185,1.98255,1.9818,1.98195,176400000.0
2009-01-15 14:32:00,1.9818,1.98285,1.9814,1.9828,185200000.0
2009-01-15 14:33:00,1.98275,1.9834,1.9826,1.98325,49600000.0
2009-01-15 14:34:00,1.9834,1.984,1.9827,1.98355,166600000.0
2009-01-15 14:35:00,1.98375,1.98425,1.9833,1.9833,82000000.0
2009-01-15 14:36:00,1.9831,1.9831,1.9816,1.98185,174200000.0
2009-01-15 14:37:00,1.9815,1.9831,1.9815,1.9823,241000000.0
2009-01-15 14:38:00,1.98235,1.98305,1.9819,1.9828,174600000.0
2009-01-15 14:39:00,1.98295,1.984,1.9828,1.983,118600000.0
2009-01-15 14:40:00,1.98315,1.98575,1.98285,1.9854,266600000.0
2009-01-15 14:41:00,1.9855,1.98615,1.98505,1.9857,102000000.0
2009-01-15 14:42:00,1.9856,1.98605,1.98505,1.98545,332200000.0
2009-01-15 14:43:00,1.9853,1.9857,1.98365,1.98465,158600000.0
2009-01-15 14:44:00,1.9846,1.98485,1.9819,1.98225,273600000.0
2009-01-15 14:45:00,1.98005,1.98605,1.98005,1.98215,169200000.0
2009-01-15 14:46:00,1.98145,1.98385,1.9808,1.98275,236600000.0
2009-01-15 14:47:00,1.9828,1.98485,1.9824,1.9832,361200001.0
2009-01-15 14:48:00,1.9834,1.9857,1.98325,1.98525,383000000.0
2009-01-15 14:49:00,1.98515,1.98575,1.9829,1.98365,457800000.0
2009-01-15 14:50:00,1.9837,1.984,1.9805,1.981,261200000.0
2009-01-15 14:51:00,1.98105,1.9832,1.9806,1.98255,237000000.0
2009-01-15 14:52:00,1.98265,1.98365,1.9801,1.98055,263800000.0
2009-01-15 14:53:00,1.98025,1.9829,1.98025,1.98215,449200000.0
2009-01-15 14:54:00,1.9817,1.9826,1.9807,1.98225,269400000.0
2009-01-15 14:55:00,1.98275,1.9829,1.9809,1.9822,296200000.0
2009-01-15 14:56:00,1.9824,1.9825,1.981,1.982,349200000.0
2009-01-15 14:57:00,1.98195,1.98265,1.98195,1.98235,157200000.0
2009-01-15 14:58:00,1.98235,1.9824,1.98065,1.98085,191800000.0
2009-01-15 14:59:00,1.98095,1.98135,1.97915,1.98045,375600000.0
2009-01-15 15:00:00,1.98045,1.9812,1.98005,1.9812,274400000.0
2009-01-15 15:01:00,1.98155,1.98175,1.98025,1.9808,453400001.0
2009-01-15 15:02:00,1.9809,1.9811,1.9801,1.9806,387800000.0
2009-01-15 15:03:00,1.98045,1.981,1.97965,1.9804,258600000.0
2009-01-15 15:04:00,1.9806,1.98095,1.97825,1.97835,224000000.0
2009-01-15 15:05:00,1.97835,1.97875,1.97725,1.97805,185000000.0
2009-01-15 15:06:00,1.97795,1.9796,1.97785,1.97855,199000000.0
2009-01-15 15:07:00,1.97855,1.98005,1.97855,1.9797,182400000.0
2009-01-15 15:08:00,1.9799,1.98055,1.97665,1.9777,258500000.0
2009-01-15 15:09:00,1.9776,1.97925,1.9774,1.97925,256200000.0
2009-01-15 15:10:00,1.9792,1.97965,1.9781,1.9782,343600000.0
2009-01-15 15:11:00,1.9782,1.9793,1.97765,1.9779,246800000.0
2009-01-15 15:12:00,1.97795,1.9821,1.97765,1.97995,323400000.0
2009-01-15 15:13:00,1.98015,1.98095,1.9789,1.97945,236800000.0
2009-01-15 15:14:00,1.9794,1.9814,1.9786,1.9812,170400000.0
2009-01-15 15:15:00,1.98135,1.98135,1.97905,1.98065,338200000.0
2009-01-15 15:16:00,1.98045,1.98155,1.9803,1.9804,181800000.0
2009-01-15 15:17:00,1.98045,1.98085,1.97855,1.97915,463000000.0
2009-01-15 15:18:00,1.97915,1.9805,1.97915,1.97995,187600000.0
2009-01-15 15:19:00,1.9799,1.9811,1.97945,1.981,358000000.0
2009-01-15 15:20:00,1.981,1.98125,1.97995,1.9806,265400000.0
2009-01-15 15:21:00,1.9806,1.98165,1.9806,1.98075,234800000.0
2009-01-15 15:22:00,1.98095,1.9814,1.9803,1.9812,100400000.0
2009-01-15 15:23:00,1.9812,1.9816,1.98005,1.9807,147400000.0
2009-01-15 15:24:00,1.9808,1.9811,1.98,1.9804,182400000.0
2009-01-15 15:25:00,1.9806,1.98075,1.97955,1.98035,146000000.0
2009-01-15 15:26:00,1.98045,1.98065,1.97925,1.98,160800000.0
2009-01-15 15:27:00,1.98,1.98085,1.9796,1.9808,160400000.0
2009-01-15 15:28:00,1.98085,1.98165,1.98025,1.98095,219199998.0
2009-01-15 15:29:00,1.98095,1.98115,1.9792,1.9797,490400000.0
2009-01-15 15:30:00,1.9797,1.9811,1.9787,1.98055,304000000.0
2009-01-15 15:31:00,1.98055,1.98065,1.9783,1.9783,282400000.0
2009-01-15 15:32:00,1.97825,1.9799,1.9774,1.97935,288600000.0
2009-01-15 15:33:00,1.97935,1.9795,1.97715,1.97725,256400000.0
2009-01-15 15:34:00,1.97725,1.97805,1.9756,1.9779,450200000.0
2009-01-15 15:35:00,1.97785,1.979,1.97695,1.9775,175400000.0
2009-01-15 15:36:00,1.9774,1.9785,1.9765,1.9773,176800000.0
2009-01-15 15:37:00,1.9775,1.97905,1.9769,1.9787,292400000.0
2009-01-15 15:38:00,1.9787,1.97925,1.97655,1.97755,376000000.0
2009-01-15 15:39:00,1.97755,1.9784,1.9772,1.97805,386600000.0
2009-01-15 15:40:00,1.9781,1.97865,1.9776,1.9782,379400000.0
2009-01-15 15:41:00,1.97815,1.9787,1.9772,1.9784,353200000.0
2009-01-15 15:42:00,1.97805,1.97845,1.977,1.9781,591000000.0
2009-01-15 15:43:00,1.97735,1.98115,1.9771,1.9801,464800000.0
2009-01-15 15:44:00,1.98015,1.98285,1.98015,1.9805,394800000.0
2009-01-15 15:45:00,1.9806,1.9815,1.9789,1.9813,495600000.0
2009-01-15 15:46:00,1.98085,1.9822,1.97975,1.98175,287400000.0
2009-01-15 15:47:00,1.98175,1.98195,1.9764,1.97715,319000000.0
2009-01-15 15:48:00,1.97705,1.97745,1.9712,1.9733,281400000.0
2009-01-15 15:49:00,1.9732,1.9744,1.9728,1.97395,239600000.0
2009-01-15 15:50:00,1.9738,1.9751,1.97325,1.97395,229600000.0
2009-01-15 15:51:00,1.9739,1.97445,1.9708,1.97205,313600000.0
2009-01-15 15:52:00,1.9719,1.97285,1.97125,1.97205,189200000.0
2009-01-15 15:53:00,1.9716,1.9735,1.97135,1.9722,300600000.0
2009-01-15 15:54:00,1.9725,1.9738,1.97235,1.97285,188400000.0
2009-01-15 15:55:00,1.973,1.97435,1.9722,1.97275,330800000.0
2009-01-15 15:56:00,1.97265,1.9737,1.97225,1.97355,293000000.0
2009-01-15 15:57:00,1.9735,1.9753,1.9729,1.97395,464600000.0
2009-01-15 15:58:00,1.97415,1.97625,1.97355,1.97435,472800000.0
2009-01-15 15:59:00,1.97435,1.97625,1.97365,1.9756,321200000.0
2009-01-15 16:00:00,1.97585,1.9769,1.97455,1.97595,405600000.0
2009-01-15 16:01:00,1.9756,1.9769,1.9749,1.97655,381200000.0
2009-01-15 16:02:00,1.9764,1.97725,1.9739,1.9748,322600000.0
2009-01-15 16:03:00,1.97485,1.97605,1.9737,1.97595,287400000.0
2009-01-15 16:04:00,1.9756,1.9769,1.9747,1.97595,398800000.0
2009-01-15 16:05:00,1.97605,1.97775,1.97475,1.9764,407400000.0
2009-01-15 16:06:00,1.97645,1.9774,1.9759,1.9773,347800000.0
2009-01-15 16:07:00,1.97735,1.9784,1.97565,1.9766,358000000.0
2009-01-15 16:08:00,1.97605,1.97895,1.9753,1.9759,273600000.0
2009-01-15 16:09:00,1.9759,1.97685,1.9755,1.97575,310400000.0
2009-01-15 16:10:00,1.97555,1.9762,1.97395,1.9747,372600000.0
2009-01-15 16:11:00,1.9749,1.9755,1.9743,1.9752,312799999.0
2009-01-15 16:12:00,1.9751,1.97515,1.9741,1.97425,190200000.0
2009-01-15 16:13:00,1.97415,1.97555,1.97295,1.9748,193000000.0
2009-01-15 16:14:00,1.97485,1.97575,1.9738,1.9744,309200000.0
2009-01-15 16:15:00,1.9744,1.9764,1.97315,1.9762,247000000.0
2009-01-15 16:16:00,1.9763,1.97745,1.97515,1.97705,175200000.0
2009-01-15 16:17:00,1.97705,1.97785,1.9759,1.9775,218600000.0
2009-01-15 16:18:00,1.9775,1.9782,1.9769,1.97705,151400000.0
2009-01-15 16:19:00,1.97715,1.97785,1.9763,1.97685,237200000.0
2009-01-15 16:20:00,1.9769,1.97735,1.97585,1.97685,204000000.0
2009-01-15 16:21:00,1.9768,1.97755,1.97585,1.97695,172800000.0
2009-01-15 16:22:00,1.97685,1.97745,1.9762,1.9766,198800000.0
2009-01-15 16:23:00,1.9766,1.9809,1.97645,1.97985,226400000.0
2009-01-15 16:24:00,1.98005,1.9829,1.97965,1.98085,220000000.0
2009-01-15 16:25:00,1.9805,1.9816,1.97925,1.98025,259200000.0
2009-01-15 16:26:00,1.98025,1.98105,1.97905,1.97965,253400000.0
2009-01-15 16:27:00,1.97965,1.98095,1.97715,1.97765,260000001.0
2009-01-15 16:28:00,1.9778,1.9787,1.97685,1.9782,317000000.0
2009-01-15 16:29:00,1.9785,1.9796,1.97665,1.97785,297800000.0
2009-01-15 16:30:00,1.978,1.98,1.9771,1.97855,304600000.0
2009-01-15 16:31:00,1.97855,1.9801,1.97795,1.9791,279400000.0
2009-01-15 16:32:00,1.9792,1.98135,1.97915,1.9795,241000000.0
2009-01-15 16:33:00,1.9795,1.9798,1.97615,1.9792,237600000.0
2009-01-15 16:34:00,1.97915,1.97935,1.97485,1.97595,319600000.0
2009-01-15 16:35:00,1.9758,1.97845,1.975,1.9778,274200000.0
2009-01-15 16:36:00,1.9778,1.9796,1.97715,1.97715,359600000.0
2009-01-15 16:37:00,1.9772,1.9783,1.977,1.9776,292000000.0
2009-01-15 16:38:00,1.9777,1.97955,1.97725,1.9774,230200000.0
2009-01-15 16:39:00,1.97755,1.9779,1.9764,1.97725,335200000.0
2009-01-15 16:40:00,1.97735,1.97815,1.9761,1.9775,263800000.0
2009-01-15 16:41:00,1.97755,1.97855,1.9775,1.9784,308000000.0
2009-01-15 16:42:00,1.9784,1.9789,1.97755,1.97825,136400000.0
2009-01-15 16:43:00,1.97825,1.9792,1.97695,1.9786,178000000.0
2009-01-15 16:44:00,1.97845,1.9791,1.97605,1.97665,262000000.0
2009-01-15 16:45:00,1.97685,1.97925,1.9766,1.97815,274800000.0
2009-01-15 16:46:00,1.97815,1.979,1.9777,1.9784,244000000.0
2009-01-15 16:47:00,1.97835,1.98025,1.97775,1.979,242600000.0
2009-01-15 16:48:00,1.979,1.9796,1.97685,1.97905,335400000.0
2009-01-15 16:49:00,1.9793,1.98105,1.97835,1.97915,383800000.0
2009-01-15 16:50:00,1.97915,1.97925,1.97785,1.979,304400000.0
2009-01-15 16:51:00,1.9789,1.9808,1.9789,1.97925,282400000.0
2009-01-15 16:52:00,1.9793,1.9804,1.97905,1.9802,305600000.0
2009-01-15 16:53:00,1.98035,1.98095,1.97975,1.98095,278600000.0
2009-01-15 16:54:00,1.9809,1.98315,1.9804,1.98125,181200000.0
2009-01-15 16:55:00,1.98125,1.98235,1.98015,1.98215,191400000.0
2009-01-15 16:56:00,1.9821,1.9821,1.9809,1.98145,257200000.0
2009-01-15 16:57:00,1.98145,1.98155,1.97935,1.9809,235000000.0
2009-01-15 16:58:00,1.98045,1.98295,1.98025,1.98165,262600000.0
2009-01-15 16:59:00,1.9815,1.9833,1.97855,1.98105,470200000.0
2009-01-15 17:00:00,1.9814,1.98485,1.9798,1.98465,392600000.0
2009-01-15 17:01:00,1.98465,1.98545,1.9821,1.9843,381000000.0
2009-01-15 17:02:00,1.9844,1.9867,1.98325,1.98535,241000000.0
2009-01-15 17:03:00,1.9854,1.9859,1.98365,1.9843,330200000.0
2009-01-15 17:04:00,1.98435,1.98535,1.9828,1.9829,358200000.0
2009-01-15 17:05:00,1.98255,1.9852,1.98255,1.98425,407400000.0
2009-01-15 17:06:00,1.98405,1.98765,1.98405,1.9873,263800000.0
2009-01-15 17:07:00,1.9867,1.98865,1.98555,1.98595,319200000.0
2009-01-15 17:08:00,1.98595,1.9868,1.9855,1.98575,267600000.0
2009-01-15 17:09:00,1.98575,1.9873,1.9855,1.9869,206600000.0
2009-01-15 17:10:00,1.98675,1.9877,1.98585,1.98585,199000000.0
2009-01-15 17:11:00,1.98545,1.98555,1.9838,1.9849,318000000.0
2009-01-15 17:12:00,1.98495,1.98565,1.98385,1.98545,181200000.0
2009-01-15 17:13:00,1.98555,1.9867,1.98425,1.98625,153400000.0
2009-01-15 17:14:00,1.98645,1.9876,1.9847,1.9857,253000000.0
2009-01-15 17:15:00,1.98565,1.98665,1.9842,1.98665,234200000.0
2009-01-15 17:16:00,1.98665,1.98665,1.98465,1.9851,294200000.0
2009-01-15 17:17:00,1.98515,1.9869,1.98445,1.98585,516800000.0
2009-01-15 17:18:00,1.98585,1.98695,1.9845,1.98685,686200000.0
2009-01-15 17:19:00,1.9868,1.98745,1.9859,1.98735,624600000.0
2009-01-15 17:20:00,1.9873,1.98845,1.9855,1.98555,611800000.0
2009-01-15 17:21:00,1.98555,1.98675,1.9845,1.9858,392000000.0
2009-01-15 17:22:00,1.9857,1.9866,1.98445,1.9855,196600000.0
2009-01-15 17:23:00,1.98555,1.98665,1.9854,1.98655,278600000.0
2009-01-15 17:24:00,1.9865,1.98815,1.9858,1.98805,210000000.0
2009-01-15 17:25:00,1.988,1.9893,1.9871,1.9873,291800000.0
2009-01-15 17:26:00,1.98735,1.98865,1.9858,1.9858,238800000.0
2009-01-15 17:27:00,1.98575,1.98575,1.98275,1.98385,277000000.0
2009-01-15 17:28:00,1.98385,1.98495,1.98345,1.9844,267800000.0
2009-01-15 17:29:00,1.98465,1.98565,1.9836,1.98505,897800000.0
2009-01-15 17:30:00,1.98505,1.98545,1.98385,1.98535,478400000.0
2009-01-15 17:31:00,1.9851,1.9856,1.98455,1.9848,221600000.0
2009-01-15 17:32:00,1.98485,1.9852,1.98255,1.983,256400000.0
2009-01-15 17:33:00,1.98295,1.98365,1.9821,1.98355,253400000.0
2009-01-15 17:34:00,1.98315,1.9871,1.98235,1.9864,489200000.0
2009-01-15 17:35:00,1.98575,1.9871,1.98535,1.986,290200000.0
2009-01-15 17:36:00,1.98605,1.98615,1.9838,1.9846,218600000.0
2009-01-15 17:37:00,1.9848,1.98665,1.9839,1.98555,226800000.0
2009-01-15 17:38:00,1.986,1.9877,1.9855,1.9868,185000000.0
2009-01-15 17:39:00,1.9869,1.9874,1.985,1.9852,276600000.0
2009-01-15 17:40:00,1.9852,1.9857,1.9833,1.98425,269600000.0
2009-01-15 17:41:00,1.9847,1.98495,1.9826,1.9832,282000000.0
2009-01-15 17:42:00,1.9831,1.98365,1.98185,1.98285,403600000.0
2009-01-15 17:43:00,1.9831,1.98465,1.9823,1.98305,462800000.0
2009-01-15 17:44:00,1.9831,1.98395,1.9831,1.9836,198000000.0
2009-01-15 17:45:00,1.9835,1.98485,1.98305,1.98385,509000000.0
2009-01-15 17:46:00,1.9839,1.98505,1.9831,1.9849,605000000.0
2009-01-15 17:47:00,1.98495,1.9857,1.9841,1.98445,509400000.0
2009-01-15 17:48:00,1.9845,1.985,1.98145,1.9824,521000000.0
2009-01-15 17:49:00,1.9824,1.9825,1.98085,1.98215,572000000.0
2009-01-15 17:50:00,1.98225,1.9832,1.9819,1.98305,643400000.0
2009-01-15 17:51:00,1.983,1.9849,1.98285,1.9845,622600000.0
2009-01-15 17:52:00,1.9845,1.9854,1.98365,1.98525,644000000.0
2009-01-15 17:53:00,1.98535,1.987,1.9848,1.98605,206000000.0
2009-01-15 17:54:00,1.9861,1.98645,1.98525,1.9863,162800000.0
2009-01-15 17:55:00,1.9863,1.9863,1.9848,1.9854,277800000.0
2009-01-15 17:56:00,1.9853,1.9853,1.9831,1.98345,187200000.0
2009-01-15 17:57:00,1.9837,1.9866,1.98365,1.9862,165200000.0
2009-01-15 17:58:00,1.98635,1.987,1.98435,1.9852,221000000.0
2009-01-15 17:59:00,1.9852,1.99005,1.9846,1.98975,205200000.0
2009-01-15 18:00:00,1.98985,1.9903,1.9871,1.9881,208400000.0
2009-01-15 18:01:00,1.9881,1.9887,1.9865,1.98735,189000000.0
2009-01-15 18:02:00,1.98745,1.9896,1.98745,1.9891,167000000.0
2009-01-15 18:03:00,1.9892,1.9892,1.98745,1.9881,239200000.0
2009-01-15 18:04:00,1.98805,1.9881,1.98685,1.98685,200200000.0
2009-01-15 18:05:00,1.987,1.9878,1.9855,1.98595,184600000.0
2009-01-15 18:06:00,1.98605,1.9865,1.98565,1.98615,133600000.0
2009-01-15 18:07:00,1.9863,1.9868,1.9838,1.98455,238600000.0
2009-01-15 18:08:00,1.98465,1.9854,1.98405,1.9847,178000000.0
2009-01-15 18:09:00,1.98455,1.98505,1.98155,1.98225,206200000.0
2009-01-15 18:10:00,1.98255,1.9828,1.9807,1.98215,303600000.0
2009-01-15 18:11:00,1.98235,1.98395,1.98165,1.9822,367800000.0
2009-01-15 18:12:00,1.98195,1.983,1.98195,1.98265,160000000.0
2009-01-15 18:13:00,1.9825,1.98395,1.9812,1.98215,249200000.0
2009-01-15 18:14:00,1.98215,1.9827,1.9796,1.98235,272000000.0
2009-01-15 18:15:00,1.98235,1.98445,1.98175,1.98405,126800000.0
2009-01-15 18:16:00,1.9838,1.98605,1.98355,1.98545,260400000.0
2009-01-15 18:17:00,1.9856,1.9868,1.985,1.986,285800000.0
2009-01-15 18:18:00,1.986,1.9865,1.9849,1.98575,188200000.0
2009-01-15 18:19:00,1.9859,1.9876,1.98505,1.9869,179400000.0
2009-01-15 18:20:00,1.987,1.9871,1.9855,1.98595,142000000.0
2009-01-15 18:21:00,1.9859,1.9863,1.9838,1.98585,293200000.0
2009-01-15 18:22:00,1.98595,1.98665,1.98475,1.98575,248600000.0
2009-01-15 18:23:00,1.98575,1.98655,1.9848,1.98525,255800000.0
2009-01-15 18:24:00,1.98555,1.9858,1.9846,1.98475,148600000.0
2009-01-15 18:25:00,1.98475,1.98515,1.9825,1.98395,191600000.0
2009-01-15 18:26:00,1.9838,1.98785,1.9838,1.9865,210400000.0
2009-01-15 18:27:00,1.98635,1.98755,1.986,1.98705,186600000.0
2009-01-15 18:28:00,1.987,1.9878,1.98635,1.9874,138600000.0
2009-01-15 18:29:00,1.9874,1.9884,1.98705,1.9872,130800000.0
2009-01-15 18:30:00,1.9872,1.9912,1.9872,1.99055,240200000.0
2009-01-15 18:31:00,1.9905,1.9906,1.9886,1.9889,244000000.0
2009-01-15 18:32:00,1.989,1.98995,1.9886,1.98875,113200000.0
2009-01-15 18:33:00,1.9888,1.98905,1.9859,1.9864,227200000.0
2009-01-15 18:34:00,1.98615,1.98865,1.9861,1.9883,120000000.0
2009-01-15 18:35:00,1.98835,1.99085,1.9879,1.99085,119200000.0
2009-01-15 18:36:00,1.9911,1.99495,1.9911,1.99495,222200000.0
2009-01-15 18:37:00,1.9948,1.99525,1.99325,1.99325,213200000.0
2009-01-15 18:38:00,1.993,1.99405,1.99275,1.99335,189200000.0
2009-01-15 18:39:00,1.99295,1.9943,1.99235,1.9927,109000000.0
2009-01-15 18:40:00,1.99235,1.9924,1.9913,1.9917,193400000.0
2009-01-15 18:41:00,1.99165,1.99345,1.9913,1.9924,206000000.0
2009-01-15 18:42:00,1.99275,1.993,1.99185,1.99275,124000000.0
2009-01-15 18:43:00,1.99295,1.9955,1.99285,1.99535,186400000.0
2009-01-15 18:44:00,1.9954,1.9972,1.9946,1.9954,175200000.0
2009-01-15 18:45:00,1.99575,1.99575,1.99335,1.9946,178200000.0
2009-01-15 18:46:00,1.99465,1.99485,1.99345,1.99365,94600000.0
2009-01-15 18:47:00,1.9936,1.99575,1.99335,1.99575,120600000.0
2009-01-15 18:48:00,1.9954,1.9954,1.99305,1.99455,191400000.0
2009-01-15 18:49:00,1.9945,1.9946,1.99145,1.99235,236400000.0
2009-01-15 18:50:00,1.9925,1.99385,1.9921,1.9925,151200000.0
2009-01-15 18:51:00,1.99255,1.9934,1.9923,1.99285,115600000.0
2009-01-15 18:52:00,1.9927,1.99285,1.99205,1.99245,90400000.0
2009-01-15 18:53:00,1.99245,1.9931,1.99215,1.99215,131600000.0
2009-01-15 18:54:00,1.9922,1.99355,1.99155,1.99185,149400000.0
2009-01-15 18:55:00,1.99185,1.9923,1.99175,1.9921,117800000.0
2009-01-15 18:56:00,1.99215,1.993,1.99155,1.9917,218200000.0
2009-01-15 18:57:00,1.9917,1.99245,1.9907,1.99195,117200000.0
2009-01-15 18:58:00,1.99195,1.9933,1.99185,1.9933,112400000.0
2009-01-15 18:59:00,1.99355,1.9966,1.9923,1.99645,228600000.0
2009-01-15 19:00:00,1.99645,1.99765,1.9964,1.9975,114000000.0
2009-01-15 19:01:00,1.9975,1.9985,1.99615,1.9962,111200000.0
2009-01-15 19:02:00,1.996,1.9975,1.9943,1.99565,218000000.0
2009-01-15 19:03:00,1.99555,1.9969,1.99515,1.99525,94200000.0
2009-01-15 19:04:00,1.99525,1.9975,1.9943,1.99685,156000000.0
2009-01-15 19:05:00,1.99695,1.99855,1.9956,1.9974,241000000.0
2009-01-15 19:06:00,1.9974,1.998,1.9963,1.9975,224000000.0
2009-01-15 19:07:00,1.9975,1.99835,1.9969,1.9976,131600000.0
2009-01-15 19:08:00,1.9977,2.00065,1.99765,1.99855,229800000.0
2009-01-15 19:09:00,1.99855,2.00015,1.99775,1.99775,308200000.0
2009-01-15 19:10:00,1.99775,1.99845,1.9964,1.99655,148400000.0
2009-01-15 19:11:00,1.99655,1.997,1.99575,1.99675,84000000.0
2009-01-15 19:12:00,1.99675,1.99705,1.9949,1.99635,197000000.0
2009-01-15 19:13:00,1.99645,1.9967,1.99555,1.99585,87600000.0
2009-01-15 19:14:00,1.9958,1.99665,1.995,1.99665,188200000.0
2009-01-15 19:15:00,1.99655,1.99735,1.99585,1.9959,265000000.0
2009-01-15 19:16:00,1.9959,1.99615,1.9945,1.99455,81600000.0
2009-01-15 19:17:00,1.9945,1.99565,1.9944,1.99545,81000000.0
2009-01-15 19:18:00,1.99545,1.9959,1.9944,1.9944,53000000.0
2009-01-15 19:19:00,1.99445,1.99445,1.9917,1.99235,70800000.0
2009-01-15 19:20:00,1.9922,1.99255,1.99105,1.99245,138400000.0
2009-01-15 19:21:00,1.99245,1.9927,1.99245,1.99255,18200000.0
2009-01-15 19:22:00,1.9927,1.99285,1.99255,1.99255,45600000.0
2009-01-15 19:23:00,1.99255,1.99255,1.99055,1.9913,55000000.0
2009-01-15 19:24:00,1.99145,1.99255,1.9914,1.99155,64600000.0
2009-01-15 19:25:00,1.99155,1.99365,1.9915,1.99355,99600000.0
2009-01-15 19:26:00,1.99365,1.99495,1.9932,1.9941,52800000.0
2009-01-15 19:27:00,1.9941,1.9944,1.9937,1.994,70400000.0
2009-01-15 19:28:00,1.99395,1.99435,1.9939,1.9941,42600000.0
2009-01-15 19:29:00,1.994,1.9946,1.9935,1.99425,113600000.0
2009-01-15 19:30:00,1.9943,1.9967,1.99415,1.99525,142400000.0
2009-01-15 19:31:00,1.9952,1.9972,1.9952,1.9972,123400000.0
2009-01-15 19:32:00,1.9974,1.9974,1.9949,1.99515,76200000.0
2009-01-15 19:33:00,1.9951,1.9951,1.9928,1.99375,178600000.0
2009-01-15 19:34:00,1.99375,1.99415,1.99245,1.9934,136800000.0
2009-01-15 19:35:00,1.99345,1.994,1.99325,1.9937,174200000.0
2009-01-15 19:36:00,1.9938,1.9944,1.9935,1.99435,84800000.0
2009-01-15 19:37:00,1.99435,1.99505,1.99375,1.99505,91200000.0
2009-01-15 19:38:00,1.99495,1.9967,1.99465,1.99575,137000000.0
2009-01-15 19:39:00,1.99585,1.9966,1.9946,1.99475,95800000.0
2009-01-15 19:40:00,1.9946,1.99705,1.99435,1.9966,83400000.0
2009-01-15 19:41:00,1.99675,1.9982,1.9965,1.99745,113800000.0
2009-01-15 19:42:00,1.9975,1.99795,1.9974,1.9976,37800000.0
2009-01-15 19:43:00,1.9977,1.998,1.99665,1.99675,64600000.0
2009-01-15 19:44:00,1.99685,1.9972,1.9954,1.9958,122200000.0
2009-01-15 19:45:00,1.9957,1.9975,1.9956,1.9965,101000000.0
2009-01-15 19:46:00,1.99655,1.99675,1.9952,1.9952,41600000.0
2009-01-15 19:47:00,1.9952,1.99595,1.994,1.9945,79000000.0
2009-01-15 19:48:00,1.9945,1.9945,1.9929,1.99355,90000000.0
2009-01-15 19:49:00,1.9936,1.99415,1.993,1.99415,69600000.0
2009-01-15 19:50:00,1.99415,1.99415,1.99185,1.99185,78200000.0
2009-01-15 19:51:00,1.99185,1.9922,1.9916,1.9916,86400000.0
2009-01-15 19:52:00,1.9916,1.99345,1.99155,1.9927,101800000.0
2009-01-15 19:53:00,1.99275,1.9932,1.99245,1.9926,73000000.0
2009-01-15 19:54:00,1.9927,1.9927,1.99105,1.99215,67600000.0
2009-01-15 19:55:00,1.99215,1.99215,1.9898,1.99115,150000000.0
2009-01-15 19:56:00,1.99115,1.99125,1.9907,1.9907,31400000.0
2009-01-15 19:57:00,1.99075,1.99135,1.98885,1.99075,174200000.0
2009-01-15 19:58:00,1.9909,1.99125,1.98995,1.9906,125000000.0
2009-01-15 19:59:00,1.99075,1.9918,1.9907,1.9914,32400000.0
2009-01-15 20:00:00,1.9912,1.9914,1.99045,1.99125,84200000.0
2009-01-15 20:01:00,1.9912,1.99175,1.99025,1.99045,112800000.0
2009-01-15 20:02:00,1.99045,1.99085,1.9889,1.9905,207600000.0
2009-01-15 20:03:00,1.99045,1.99165,1.99045,1.9915,40000000.0
2009-01-15 20:04:00,1.99115,1.99215,1.99115,1.99145,83200000.0
2009-01-15 20:05:00,1.99145,1.992,1.99115,1.99115,49200000.0
2009-01-15 20:06:00,1.9913,1.99205,1.99095,1.9919,124200000.0
2009-01-15 20:07:00,1.9918,1.99195,1.99075,1.99115,93200000.0
2009-01-15 20:08:00,1.99125,1.99195,1.991,1.99145,62600000.0
2009-01-15 20:09:00,1.99155,1.99185,1.99085,1.99125,73800000.0
2009-01-15 20:10:00,1.99125,1.99125,1.9896,1.9904,105600000.0
2009-01-15 20:11:00,1.9904,1.99075,1.9899,1.99025,76200000.0
2009-01-15 20:12:00,1.99025,1.99045,1.98955,1.98975,48200000.0
2009-01-15 20:13:00,1.9906,1.99155,1.98975,1.99045,154600000.0
2009-01-15 20:14:00,1.99055,1.9919,1.9899,1.99095,224400000.0
2009-01-15 20:15:00,1.991,1.99165,1.99085,1.99165,88400000.0
2009-01-15 20:16:00,1.99165,1.99165,1.99055,1.99075,68800000.0
2009-01-15 20:17:00,1.99065,1.99065,1.989,1.9902,119800000.0
2009-01-15 20:18:00,1.99025,1.9908,1.9898,1.99055,112000000.0
2009-01-15 20:19:00,1.9906,1.99125,1.9903,1.9904,53200000.0
2009-01-15 20:20:00,1.99065,1.99205,1.9903,1.99205,94400000.0
2009-01-15 20:21:00,1.9919,1.99295,1.9919,1.9927,89400000.0
2009-01-15 20:22:00,1.9928,1.99355,1.99185,1.99355,145600000.0
2009-01-15 20:23:00,1.9937,1.9938,1.9933,1.9933,27200000.0
2009-01-15 20:24:00,1.99335,1.99335,1.9923,1.99245,75200000.0
2009-01-15 20:25:00,1.99245,1.9928,1.99245,1.9926,18800000.0
2009-01-15 20:26:00,1.9926,1.9928,1.99245,1.99245,32600000.0
2009-01-15 20:27:00,1.99245,1.99245,1.99035,1.99085,492800000.0
2009-01-15 20:28:00,1.9909,1.99125,1.9909,1.9911,92800000.0
2009-01-15 20:29:00,1.9911,1.99195,1.9911,1.9918,35200000.0
2009-01-15 20:30:00,1.9918,1.9918,1.9908,1.99145,123200000.0
2009-01-15 20:31:00,1.99125,1.9915,1.98815,1.9891,430400000.0
2009-01-15 20:32:00,1.9892,1.9905,1.9891,1.99,132400000.0
2009-01-15 20:33:00,1.99005,1.9902,1.9894,1.98965,52800000.0
2009-01-15 20:34:00,1.9898,1.99,1.98885,1.98995,222000000.0
2009-01-15 20:35:00,1.98995,1.99005,1.98955,1.99,162400000.0
2009-01-15 20:36:00,1.9905,1.9906,1.98895,1.98915,137200000.0
2009-01-15 20:37:00,1.9891,1.98985,1.98815,1.9882,383200000.0
2009-01-15 20:38:00,1.98815,1.9882,1.98455,1.98745,337400000.0
2009-01-15 20:39:00,1.9874,1.9882,1.9865,1.987,193200000.0
2009-01-15 20:40:00,1.9869,1.98725,1.9822,1.98385,386000000.0
2009-01-15 20:41:00,1.98315,1.9841,1.9814,1.98265,190600000.0
2009-01-15 20:42:00,1.98265,1.98385,1.98145,1.98375,303800000.0
2009-01-15 20:43:00,1.98365,1.984,1.98285,1.98295,180000000.0
2009-01-15 20:44:00,1.983,1.9852,1.983,1.98505,239800000.0
2009-01-15 20:45:00,1.98515,1.98545,1.98375,1.98425,197400000.0
2009-01-15 20:46:00,1.98415,1.9858,1.9839,1.98545,311800000.0
2009-01-15 20:47:00,1.98525,1.9857,1.98405,1.9852,497000000.0
2009-01-15 20:48:00,1.9852,1.98585,1.9851,1.98525,126400000.0
2009-01-15 20:49:00,1.9853,1.98545,1.98445,1.9847,188800000.0
2009-01-15 20:50:00,1.98475,1.98535,1.98375,1.985,214600000.0
2009-01-15 20:51:00,1.98505,1.98505,1.982,1.982,811800000.0
2009-01-15 20:52:00,1.98235,1.9843,1.9815,1.9837,561800000.0
2009-01-15 20:53:00,1.9835,1.98385,1.981,1.98155,536400000.0
2009-01-15 20:54:00,1.9815,1.98335,1.9813,1.98215,537200000.0
2009-01-15 20:55:00,1.9821,1.984,1.9821,1.9833,359600000.0
2009-01-15 20:56:00,1.98345,1.9836,1.982,1.9821,215200000.0
2009-01-15 20:57:00,1.9821,1.98335,1.98175,1.98275,327200000.0
2009-01-15 20:58:00,1.98265,1.98285,1.97985,1.98115,443800000.0
2009-01-15 20:59:00,1.98135,1.9815,1.98025,1.98065,418600000.0
2009-01-15 21:00:00,1.98065,1.98285,1.98065,1.98245,156200000.0
2009-01-15 21:01:00,1.98245,1.98425,1.98245,1.98335,249200000.0
2009-01-15 21:02:00,1.9835,1.9848,1.982,1.9839,195000000.0
2009-01-15 21:03:00,1.98405,1.985,1.98275,1.98305,202800000.0
2009-01-15 21:04:00,1.98285,1.984,1.98125,1.9837,186000000.0
2009-01-15 21:05:00,1.98355,1.98375,1.9823,1.9824,139600000.0
2009-01-15 21:06:00,1.98245,1.9833,1.98165,1.982,193000000.0
2009-01-15 21:07:00,1.98195,1.98345,1.9818,1.9821,137000000.0
2009-01-15 21:08:00,1.9821,1.9821,1.9802,1.98205,124800000.0
2009-01-15 21:09:00,1.98185,1.98255,1.98005,1.9824,213200000.0
2009-01-15 21:10:00,1.98235,1.9832,1.9819,1.9832,126400000.0
2009-01-15 21:11:00,1.9832,1.9846,1.9828,1.9832,140200000.0
2009-01-15 21:12:00,1.98305,1.98375,1.9817,1.9822,137600000.0
2009-01-15 21:13:00,1.9823,1.9825,1.98025,1.98065,103600000.0
2009-01-15 21:14:00,1.9806,1.98165,1.9791,1.98145,248400000.0
2009-01-15 21:15:00,1.98135,1.9815,1.97935,1.9795,118400000.0
2009-01-15 21:16:00,1.97955,1.98135,1.97935,1.98105,129800000.0
2009-01-15 21:17:00,1.98095,1.98205,1.98085,1.98085,107800000.0
2009-01-15 21:18:00,1.98085,1.98145,1.98035,1.98055,107200000.0
2009-01-15 21:19:00,1.9805,1.98055,1.9792,1.9801,174600000.0
2009-01-15 21:20:00,1.98005,1.98145,1.98,1.98115,108400000.0
2009-01-15 21:21:00,1.98115,1.9812,1.97895,1.97925,178400000.0
2009-01-15 21:22:00,1.97955,1.97965,1.97675,1.9786,296400000.0
2009-01-15 21:23:00,1.97875,1.97975,1.97785,1.9791,204000000.0
2009-01-15 21:24:00,1.97875,1.97965,1.97855,1.97895,142200000.0
2009-01-15 21:25:00,1.97895,1.9802,1.9758,1.9773,286200000.0
2009-01-15 21:26:00,1.97765,1.9785,1.97755,1.9782,72800000.0
2009-01-15 21:27:00,1.9782,1.9808,1.9762,1.979,163600000.0
2009-01-15 21:28:00,1.979,1.979,1.97785,1.97865,171400000.0
2009-01-15 21:29:00,1.9787,1.97895,1.97665,1.97675,149600000.0
2009-01-15 21:30:00,1.9768,1.9773,1.97445,1.9748,184600000.0
2009-01-15 21:31:00,1.9748,1.97575,1.97235,1.97325,203000000.0
2009-01-15 21:32:00,1.97315,1.97395,1.9701,1.9702,162400000.0
2009-01-15 21:33:00,1.97055,1.97635,1.97055,1.9758,396400000.0
2009-01-15 21:34:00,1.97585,1.97795,1.97435,1.97605,182800000.0
2009-01-15 21:35:00,1.97645,1.97705,1.97475,1.97655,195800000.0
2009-01-15 21:36:00,1.97655,1.9773,1.97535,1.97695,244000000.0
2009-01-15 21:37:00,1.97685,1.97695,1.97555,1.97585,142400000.0
2009-01-15 21:38:00,1.9758,1.9767,1.9745,1.97645,146000000.0
2009-01-15 21:39:00,1.9765,1.9783,1.9754,1.9783,229800000.0
2009-01-15 21:40:00,1.9784,1.97905,1.97595,1.97755,265800000.0
2009-01-15 21:41:00,1.9776,1.9795,1.97745,1.9795,225600000.0
2009-01-15 21:42:00,1.97955,1.97985,1.97595,1.97695,243600000.0
2009-01-15 21:43:00,1.97695,1.9771,1.9723,1.9724,229600000.0
2009-01-15 21:44:00,1.9725,1.9739,1.9724,1.9728,194800000.0
2009-01-15 21:45:00,1.97275,1.9729,1.9717,1.9726,139000000.0
2009-01-15 21:46:00,1.9726,1.9734,1.971,1.9722,219800000.0
2009-01-15 21:47:00,1.9722,1.9735,1.97155,1.97305,136000000.0
2009-01-15 21:48:00,1.97345,1.97515,1.97245,1.97255,210000000.0
2009-01-15 21:49:00,1.97255,1.97385,1.9717,1.9736,187000000.0
2009-01-15 21:50:00,1.97365,1.97435,1.972,1.9723,111000000.0
2009-01-15 21:51:00,1.9726,1.9743,1.97195,1.9743,252200000.0
2009-01-15 21:52:00,1.97425,1.97545,1.9737,1.975,163400000.0
2009-01-15 21:53:00,1.9749,1.97535,1.97245,1.9744,389000000.0
2009-01-15 21:54:00,1.9744,1.9747,1.97305,1.9739,308200000.0
2009-01-15 21:55:00,1.9739,1.974,1.97335,1.97385,63600000.0
2009-01-15 21:56:00,1.97385,1.97385,1.9722,1.97305,156800000.0
2009-01-15 21:57:00,1.973,1.97355,1.97195,1.97225,140200000.0
2009-01-15 21:58:00,1.9723,1.9737,1.97155,1.9736,156000000.0
2009-01-15 21:59:00,1.9737,1.97485,1.97365,1.97435,131600000.0
2009-01-15 22:00:00,1.9743,1.9743,1.9719,1.9721,156400000.0
2009-01-15 22:01:00,1.97205,1.9727,1.9713,1.9714,269600000.0
2009-01-15 22:02:00,1.9714,1.9715,1.9698,1.97085,222600000.0
2009-01-15 22:03:00,1.9709,1.9709,1.9691,1.9701,168800000.0
2009-01-15 22:04:00,1.9701,1.97145,1.96855,1.9713,201800000.0
2009-01-15 22:05:00,1.97115,1.97365,1.9706,1.97365,196600000.0
2009-01-15 22:06:00,1.97365,1.9738,1.9709,1.9722,210400000.0
2009-01-15 22:07:00,1.9723,1.9724,1.97075,1.97095,267600000.0
2009-01-15 22:08:00,1.97095,1.97315,1.97035,1.97305,200200000.0
2009-01-15 22:09:00,1.97305,1.97385,1.973,1.9732,66400000.0
2009-01-15 22:10:00,1.97315,1.97335,1.9718,1.972,142800000.0
2009-01-15 22:11:00,1.972,1.9722,1.97125,1.972,99400000.0
2009-01-15 22:12:00,1.97225,1.97295,1.9722,1.9729,60800000.0
2009-01-15 22:13:00,1.9729,1.97295,1.972,1.97245,131200000.0
2009-01-15 22:14:00,1.97235,1.9732,1.97065,1.97095,130600000.0
2009-01-15 22:15:00,1.97095,1.9714,1.97065,1.9714,102800000.0
2009-01-15 22:16:00,1.9714,1.9718,1.96885,1.96895,121800000.0
2009-01-15 22:17:00,1.96875,1.9697,1.9679,1.968,189200000.0
2009-01-15 22:18:00,1.968,1.96915,1.9675,1.9684,313799999.0
2009-01-15 22:19:00,1.96875,1.96925,1.96835,1.96915,57600000.0
2009-01-15 22:20:00,1.96905,1.9692,1.9683,1.96845,494400000.0
2009-01-15 22:21:00,1.96845,1.9687,1.96825,1.96845,501599999.0
2009-01-15 22:22:00,1.96845,1.96955,1.96835,1.9693,385800000.0
2009-01-15 22:23:00,1.9693,1.96935,1.96865,1.96875,44800000.0
2009-01-15 22:24:00,1.9687,1.9687,1.96745,1.9683,127600000.0
2009-01-15 22:25:00,1.96835,1.9691,1.96585,1.96895,332800000.0
2009-01-15 22:26:00,1.96895,1.97015,1.96695,1.97,140000000.0
2009-01-15 22:27:00,1.9702,1.97065,1.96815,1.9703,414600000.0
2009-01-15 22:28:00,1.97035,1.97105,1.9698,1.97105,126400000.0
2009-01-15 22:29:00,1.97105,1.97105,1.9698,1.9698,58400000.0
2009-01-15 22:30:00,1.96985,1.97125,1.9693,1.97085,124200000.0
2009-01-15 22:31:00,1.97085,1.9743,1.97085,1.97425,149800000.0
2009-01-15 22:32:00,1.97405,1.97445,1.9722,1.9726,155000000.0
2009-01-15 22:33:00,1.9726,1.9742,1.9726,1.9737,180000000.0
2009-01-15 22:34:00,1.97385,1.97415,1.9716,1.97175,118000000.0
2009-01-15 22:35:00,1.97135,1.97215,1.97075,1.9719,90000000.0
2009-01-15 22:36:00,1.97185,1.9723,1.97115,1.97155,98000000.0
2009-01-15 22:37:00,1.9714,1.9722,1.97125,1.97175,121200000.0
2009-01-15 22:38:00,1.97175,1.9721,1.97005,1.97035,137400000.0
2009-01-15 22:39:00,1.97045,1.9715,1.9696,1.96995,255000000.0
2009-01-15 22:40:00,1.97025,1.9708,1.9692,1.9702,223600000.0
2009-01-15 22:41:00,1.9704,1.97085,1.96955,1.9707,108000000.0
2009-01-15 22:42:00,1.97115,1.9734,1.9706,1.9722,210200000.0
2009-01-15 22:43:00,1.9722,1.97275,1.9717,1.9722,99400000.0
2009-01-15 22:44:00,1.97205,1.9724,1.97175,1.9724,55200000.0
2009-01-15 22:45:00,1.97255,1.97355,1.97175,1.972,283200000.0
2009-01-15 22:46:00,1.972,1.9727,1.9716,1.9727,106600000.0
2009-01-15 22:47:00,1.9729,1.97455,1.9721,1.9739,200200000.0
2009-01-15 22:48:00,1.9739,1.9756,1.97385,1.9744,230800000.0
2009-01-15 22:49:00,1.97435,1.97435,1.9729,1.9729,176400000.0
2009-01-15 22:50:00,1.9729,1.97325,1.9725,1.97295,91600000.0
2009-01-15 22:51:00,1.97295,1.9732,1.97215,1.97255,174600000.0
2009-01-15 22:52:00,1.9725,1.97325,1.9722,1.97325,123200000.0
2009-01-15 22:53:00,1.9733,1.97385,1.97155,1.9721,239800000.0
2009-01-15 22:54:00,1.9721,1.97385,1.9721,1.9729,384000000.0
2009-01-15 22:55:00,1.97295,1.97295,1.97225,1.97265,48000000.0
2009-01-15 22:56:00,1.9729,1.97295,1.97235,1.97235,27200000.0
2009-01-15 22:57:00,1.97195,1.97265,1.97195,1.97255,144000000.0
2009-01-15 22:58:00,1.97265,1.9729,1.97105,1.97165,558600000.0
2009-01-15 22:59:00,1.97155,1.97255,1.97115,1.9712,518600000.0
2009-01-15 23:00:00,1.9712,1.9745,1.97075,1.9734,554000000.0
2009-01-15 23:01:00,1.9735,1.9736,1.97275,1.9735,167600000.0
2009-01-15 23:02:00,1.9736,1.9738,1.9725,1.97315,52800000.0
2009-01-15 23:03:00,1.97315,1.9742,1.97305,1.97385,51800000.0
2009-01-15 23:04:00,1.9739,1.9741,1.9718,1.9731,106000000.0
2009-01-15 23:05:00,1.9731,1.9731,1.9728,1.973,9600000.0
2009-01-15 23:06:00,1.9724,1.97365,1.9724,1.97365,83400000.0
2009-01-15 23:07:00,1.97365,1.97545,1.97365,1.9754,30600000.0
2009-01-15 23:08:00,1.9754,1.97565,1.97385,1.97385,93800000.0
2009-01-15 23:09:00,1.97425,1.9767,1.97425,1.9767,72600000.0
2009-01-15 23:10:00,1.9767,1.9771,1.97635,1.97685,35800000.0
2009-01-15 23:11:00,1.97695,1.97695,1.9767,1.97675,18000000.0
2009-01-15 23:12:00,1.97775,1.9778,1.97645,1.97675,46200000.0
2009-01-15 23:13:00,1.97675,1.97785,1.9766,1.97785,56800000.0
2009-01-15 23:14:00,1.97805,1.9794,1.9775,1.9789,231200000.0
2009-01-15 23:15:00,1.9789,1.9793,1.97815,1.9793,109600000.0
2009-01-15 23:16:00,1.97925,1.9793,1.9767,1.9778,187200000.0
2009-01-15 23:17:00,1.9781,1.9781,1.97725,1.97735,39200000.0
2009-01-15 23:18:00,1.9773,1.9777,1.9771,1.9775,53200000.0
2009-01-15 23:19:00,1.9771,1.9777,1.97665,1.97675,64600000.0
2009-01-15 23:20:00,1.97685,1.97685,1.97645,1.9766,35200000.0
2009-01-15 23:21:00,1.9766,1.9766,1.9748,1.97605,74400000.0
2009-01-15 23:22:00,1.9767,1.9767,1.9766,1.9766,10400000.0
2009-01-15 23:23:00,1.9766,1.97755,1.9766,1.97755,40400000.0
2009-01-15 23:24:00,1.97765,1.9777,1.97705,1.9777,37000000.0
2009-01-15 23:25:00,1.97785,1.97785,1.97615,1.97675,63000000.0
2009-01-15 23:26:00,1.97695,1.97735,1.9768,1.9768,19800000.0
2009-01-15 23:27:00,1.9768,1.9768,1.9763,1.97675,46000000.0
2009-01-15 23:28:00,1.97675,1.9768,1.9764,1.9767,31200000.0
2009-01-15 23:29:00,1.9765,1.977,1.97575,1.97575,102400000.0
2009-01-15 23:30:00,1.97575,1.97655,1.97575,1.976,74400000.0
2009-01-15 23:31:00,1.97585,1.97585,1.97545,1.97585,37400000.0
2009-01-15 23:32:00,1.97575,1.9759,1.97515,1.97525,44400000.0
2009-01-15 23:33:00,1.97545,1.97715,1.97545,1.97675,54400000.0
2009-01-15 23:34:00,1.97685,1.9777,1.9765,1.97715,99200000.0
2009-01-15 23:35:00,1.97715,1.97735,1.9769,1.9769,17200000.0
2009-01-15 23:36:00,1.97715,1.97725,1.9765,1.97705,26400000.0
2009-01-15 23:37:00,1.97715,1.9777,1.9768,1.9776,66200000.0
2009-01-15 23:38:00,1.9779,1.97805,1.9774,1.978,33000000.0
2009-01-15 23:39:00,1.9781,1.9781,1.97795,1.978,6400000.0
2009-01-15 23:40:00,1.978,1.978,1.97765,1.97765,41600000.0
2009-01-15 23:41:00,1.9778,1.97825,1.9772,1.97825,54000000.0
2009-01-15 23:42:00,1.97825,1.97875,1.9777,1.97785,58800000.0
2009-01-15 23:43:00,1.9778,1.97825,1.97765,1.9778,28800000.0
2009-01-15 23:44:00,1.97825,1.9791,1.9781,1.979,59400000.0
2009-01-15 23:45:00,1.979,1.97935,1.9777,1.9791,88400000.0
2009-01-15 23:46:00,1.9792,1.97995,1.9781,1.97845,93800000.0
2009-01-15 23:47:00,1.97855,1.9789,1.97815,1.9787,109600000.0
2009-01-15 23:48:00,1.9787,1.9788,1.9784,1.97875,59600000.0
2009-01-15 23:49:00,1.97875,1.97875,1.9774,1.9774,144400000.0
2009-01-15 23:50:00,1.97805,1.9802,1.97805,1.97985,132000000.0
2009-01-15 23:51:00,1.98,1.98065,1.97915,1.97955,106200000.0
2009-01-15 23:52:00,1.97965,1.97995,1.97925,1.97955,195600000.0
2009-01-15 23:53:00,1.97945,1.9802,1.9794,1.9802,89600000.0
2009-01-15 23:54:00,1.9804,1.9804,1.97945,1.9799,116200000.0
2009-01-15 23:55:00,1.98,1.98,1.97805,1.9788,138800000.0
2009-01-15 23:56:00,1.9788,1.9794,1.9786,1.97895,160200000.0
2009-01-15 23:57:00,1.97895,1.97955,1.97875,1.97905,83600000.0
2009-01-15 23:58:00,1.97935,1.9795,1.9784,1.97945,130800000.0
2009-01-15 23:59:00,1.97945,1.97945,1.9789,1.9789,65800000.0
2009-01-16 00:00:00,1.9789,1.97935,1.9788,1.9789,70000000.0
2009-01-16 00:01:00,1.9789,1.9789,1.97885,1.9789,45700000.0
2009-01-16 00:02:00,1.97885,1.9789,1.97885,1.9789,13500000.0
2009-01-16 00:03:00,1.97675,1.9772,1.97675,1.9769,26400000.0
2009-01-16 00:04:00,1.97705,1.9773,1.97665,1.97675,76000000.0
2009-01-16 00:05:00,1.9768,1.97785,1.9768,1.97715,52200000.0
2009-01-16 00:06:00,1.97715,1.97715,1.97655,1.97685,39600000.0
2009-01-16 00:07:00,1.97705,1.97865,1.97675,1.97815,163400000.0
2009-01-16 00:08:00,1.97825,1.97825,1.97605,1.9771,46200000.0
2009-01-16 00:09:00,1.97755,1.97815,1.97655,1.97765,83600000.0
2009-01-16 00:10:00,1.97715,1.9784,1.97715,1.9774,44000000.0
2009-01-16 00:11:00,1.97685,1.97745,1.97665,1.97695,76400000.0
2009-01-16 00:12:00,1.97705,1.97705,1.97465,1.97545,53800000.0
2009-01-16 00:13:00,1.97535,1.9755,1.97155,1.97155,191000000.0
2009-01-16 00:14:00,1.972,1.9737,1.97185,1.9726,147800000.0
2009-01-16 00:15:00,1.97275,1.9734,1.9726,1.9731,26400000.0
2009-01-16 00:16:00,1.9731,1.9733,1.9701,1.9717,115200000.0
2009-01-16 00:17:00,1.97175,1.97235,1.97135,1.9716,93800000.0
2009-01-16 00:18:00,1.97145,1.97205,1.97125,1.9716,116600000.0
2009-01-16 00:19:00,1.9716,1.9717,1.971,1.97145,60400000.0
2009-01-16 00:20:00,1.97145,1.9716,1.97055,1.97145,62600000.0
2009-01-16 00:21:00,1.97145,1.9716,1.9705,1.97055,67800000.0
2009-01-16 00:22:00,1.97065,1.97065,1.97005,1.97025,15000000.0
2009-01-16 00:23:00,1.97045,1.971,1.9701,1.9703,58800000.0
2009-01-16 00:24:00,1.97005,1.9701,1.96935,1.96975,47000000.0
2009-01-16 00:25:00,1.9697,1.9697,1.9685,1.96865,70200000.0
2009-01-16 00:26:00,1.9688,1.9689,1.9673,1.96785,73200000.0
2009-01-16 00:27:00,1.9679,1.96805,1.9669,1.96805,74200000.0
2009-01-16 00:28:00,1.96805,1.96805,1.9673,1.968,75800000.0
2009-01-16 00:29:00,1.9679,1.9681,1.96775,1.96775,10400000.0
2009-01-16 00:30:00,1.9678,1.96885,1.96775,1.9683,78400000.0
2009-01-16 00:31:00,1.9683,1.96985,1.9683,1.96985,116200000.0
2009-01-16 00:32:00,1.96985,1.96985,1.9687,1.969,59200000.0
2009-01-16 00:33:00,1.969,1.969,1.9685,1.9689,44400000.0
2009-01-16 00:34:00,1.96875,1.96905,1.9677,1.9687,58000000.0
2009-01-16 00:35:00,1.9688,1.97065,1.96865,1.96965,100600000.0
2009-01-16 00:36:00,1.96985,1.97015,1.96965,1.9701,30600000.0
2009-01-16 00:37:00,1.97015,1.97045,1.96855,1.96915,39400000.0
2009-01-16 00:38:00,1.96935,1.9704,1.96935,1.97025,62000000.0
2009-01-16 00:39:00,1.97025,1.97025,1.96875,1.9688,37400000.0
2009-01-16 00:40:00,1.96945,1.96945,1.9684,1.96855,19000000.0
2009-01-16 00:41:00,1.96885,1.9691,1.96805,1.96815,19200000.0
2009-01-16 00:42:00,1.96825,1.96855,1.96705,1.96745,76400000.0
2009-01-16 00:43:00,1.96745,1.96775,1.96655,1.967,132800000.0
2009-01-16 00:44:00,1.967,1.967,1.9647,1.96595,57000000.0
2009-01-16 00:45:00,1.96605,1.96615,1.9657,1.96585,59600000.0
2009-01-16 00:46:00,1.96585,1.96585,1.96415,1.9657,118600000.0
2009-01-16 00:47:00,1.96575,1.9663,1.96575,1.966,22000000.0
2009-01-16 00:48:00,1.96585,1.96675,1.9655,1.966,45400000.0
2009-01-16 00:49:00,1.966,1.96625,1.9641,1.9655,68400000.0
2009-01-16 00:50:00,1.96545,1.9656,1.9637,1.96375,59400000.0
2009-01-16 00:51:00,1.96315,1.96455,1.96315,1.9638,65600000.0
2009-01-16 00:52:00,1.96355,1.96445,1.9632,1.96445,142400000.0
2009-01-16 00:53:00,1.9646,1.96475,1.9639,1.9643,64600000.0
2009-01-16 00:54:00,1.9643,1.96495,1.96425,1.96475,60200000.0
2009-01-16 00:55:00,1.96475,1.96485,1.9646,1.9646,41600000.0
2009-01-16 00:56:00,1.9646,1.9646,1.9645,1.9645,10200000.0
2009-01-16 00:57:00,1.9645,1.9645,1.96405,1.96425,37600000.0
2009-01-16 00:58:00,1.96425,1.96745,1.96425,1.9656,78800000.0
2009-01-16 00:59:00,1.9657,1.9657,1.96525,1.9654,39400000.0
2009-01-16 01:00:00,1.9654,1.9656,1.96475,1.9654,79600000.0
2009-01-16 01:01:00,1.9654,1.9665,1.96505,1.96605,133400000.0
2009-01-16 01:02:00,1.96625,1.96715,1.9657,1.96645,103400000.0
2009-01-16 01:03:00,1.96645,1.96685,1.96515,1.96685,137200000.0
2009-01-16 01:04:00,1.9666,1.96695,1.9663,1.9663,74800000.0
2009-01-16 01:05:00,1.9667,1.96705,1.96625,1.96625,78000000.0
2009-01-16 01:06:00,1.96625,1.96645,1.9651,1.96615,90200000.0
2009-01-16 01:07:00,1.9662,1.96655,1.9656,1.96655,48200000.0
2009-01-16 01:08:00,1.96665,1.96755,1.96615,1.96675,112400000.0
2009-01-16 01:09:00,1.967,1.9673,1.96665,1.96725,58200000.0
2009-01-16 01:10:00,1.96725,1.96725,1.9667,1.96685,66800000.0
2009-01-16 01:11:00,1.96695,1.96765,1.96655,1.9676,83000000.0
2009-01-16 01:12:00,1.96755,1.96795,1.9671,1.96755,102200000.0
2009-01-16 01:13:00,1.96755,1.9677,1.96665,1.9673,84400000.0
2009-01-16 01:14:00,1.9674,1.9675,1.9674,1.9675,8200000.0
2009-01-16 01:15:00,1.96755,1.96825,1.96755,1.9682,29800000.0
2009-01-16 01:16:00,1.96805,1.9693,1.96805,1.969,87400000.0
2009-01-16 01:17:00,1.969,1.9709,1.9688,1.9701,255800000.0
2009-01-16 01:18:00,1.97005,1.97005,1.96915,1.96955,57600000.0
2009-01-16 01:19:00,1.96965,1.96975,1.96845,1.96915,212000000.0
2009-01-16 01:20:00,1.9692,1.96945,1.9691,1.96915,100800000.0
2009-01-16 01:21:00,1.96935,1.9697,1.96905,1.96905,32000000.0
2009-01-16 01:22:00,1.9694,1.9695,1.969,1.969,12800000.0
2009-01-16 01:23:00,1.9688,1.9688,1.96785,1.968,128800000.0
2009-01-16 01:24:00,1.9682,1.9682,1.96755,1.96755,80000000.0
2009-01-16 01:25:00,1.9678,1.9683,1.9675,1.9677,30200000.0
2009-01-16 01:26:00,1.9681,1.96855,1.96775,1.9684,17000000.0
2009-01-16 01:27:00,1.9684,1.96855,1.9684,1.9684,11200000.0
2009-01-16 01:28:00,1.96835,1.96875,1.9682,1.96855,30400000.0
2009-01-16 01:29:00,1.96865,1.96885,1.9686,1.96885,6400000.0
2009-01-16 01:30:00,1.9691,1.9707,1.96875,1.97055,60800000.0
2009-01-16 01:31:00,1.9706,1.9714,1.9706,1.9708,23400000.0
2009-01-16 01:32:00,1.9708,1.97245,1.97025,1.97245,55600000.0
2009-01-16 01:33:00,1.97225,1.9733,1.97065,1.97125,155800000.0
2009-01-16 01:34:00,1.97135,1.97195,1.9711,1.97115,51200000.0
2009-01-16 01:35:00,1.9716,1.97265,1.97065,1.9712,155200000.0
2009-01-16 01:36:00,1.9716,1.97205,1.97125,1.9717,104000000.0
2009-01-16 01:37:00,1.97165,1.9727,1.9714,1.972,80000000.0
2009-01-16 01:38:00,1.97255,1.9746,1.97255,1.9738,140400000.0
2009-01-16 01:39:00,1.97375,1.97435,1.97295,1.9741,68000000.0
2009-01-16 01:40:00,1.97485,1.97485,1.973,1.97315,213400000.0
2009-01-16 01:41:00,1.97315,1.9732,1.97055,1.97185,176600000.0
2009-01-16 01:42:00,1.97185,1.9733,1.97185,1.97305,69800000.0
2009-01-16 01:43:00,1.973,1.973,1.9708,1.97205,137000000.0
2009-01-16 01:44:00,1.97215,1.97215,1.97115,1.9716,76400000.0
2009-01-16 01:45:00,1.9716,1.9726,1.9698,1.96985,99400000.0
2009-01-16 01:46:00,1.97,1.9721,1.96955,1.9707,138000000.0
2009-01-16 01:47:00,1.971,1.9717,1.97035,1.97035,88000000.0
2009-01-16 01:48:00,1.9705,1.97135,1.9705,1.97135,65800000.0
2009-01-16 01:49:00,1.9715,1.9715,1.9711,1.9715,52800000.0
2009-01-16 01:50:00,1.97145,1.9718,1.97135,1.9718,28200000.0
2009-01-16 01:51:00,1.97195,1.97235,1.9714,1.9717,53600000.0
2009-01-16 01:52:00,1.9718,1.97185,1.9715,1.97175,22000000.0
2009-01-16 01:53:00,1.9718,1.97185,1.97175,1.97175,12800000.0
2009-01-16 01:54:00,1.9718,1.97185,1.9718,1.97185,4800000.0
2009-01-16 01:55:00,1.9718,1.97225,1.9718,1.9721,40000000.0
2009-01-16 01:56:00,1.9721,1.97355,1.9721,1.97285,101800000.0
2009-01-16 01:57:00,1.9728,1.9734,1.9726,1.9731,40200000.0
2009-01-16 01:58:00,1.97295,1.9738,1.97295,1.9735,80000000.0
2009-01-16 01:59:00,1.9733,1.9737,1.97255,1.9728,270000000.0
2009-01-16 02:00:00,1.9729,1.9737,1.9722,1.9722,145200000.0
2009-01-16 02:01:00,1.9723,1.9725,1.9716,1.97195,75600000.0
2009-01-16 02:02:00,1.97185,1.9722,1.9717,1.9718,57200000.0
2009-01-16 02:03:00,1.97185,1.97195,1.9704,1.9711,145000000.0
2009-01-16 02:04:00,1.97115,1.97165,1.9708,1.97155,106400000.0
2009-01-16 02:05:00,1.97165,1.97185,1.97065,1.97065,130400000.0
2009-01-16 02:06:00,1.9708,1.9714,1.97,1.97075,253600000.0
2009-01-16 02:07:00,1.9708,1.97205,1.97065,1.9719,109800000.0
2009-01-16 02:08:00,1.9717,1.97175,1.9706,1.9711,148800000.0
2009-01-16 02:09:00,1.9711,1.9721,1.97015,1.9704,193000000.0
2009-01-16 02:10:00,1.97015,1.97115,1.97015,1.97115,91200000.0
2009-01-16 02:11:00,1.9714,1.97155,1.97015,1.9708,154200000.0
2009-01-16 02:12:00,1.97075,1.9711,1.9701,1.9705,110400000.0
2009-01-16 02:13:00,1.9706,1.9708,1.9698,1.9701,157200000.0
2009-01-16 02:14:00,1.97025,1.97065,1.96985,1.97065,95200000.0
2009-01-16 02:15:00,1.9708,1.9709,1.97015,1.9703,54400000.0
2009-01-16 02:16:00,1.9702,1.9704,1.96995,1.97015,87800000.0
2009-01-16 02:17:00,1.9702,1.97035,1.96965,1.96995,81400000.0
2009-01-16 02:18:00,1.97005,1.9701,1.9695,1.9695,97600000.0
2009-01-16 02:19:00,1.9695,1.9698,1.9695,1.96965,35200000.0
2009-01-16 02:20:00,1.96965,1.9697,1.96875,1.9695,143800000.0
2009-01-16 02:21:00,1.9696,1.9701,1.96925,1.96995,146600000.0
2009-01-16 02:22:00,1.97015,1.97065,1.9701,1.97025,103000000.0
2009-01-16 02:23:00,1.9703,1.97035,1.96995,1.97035,30000000.0
2009-01-16 02:24:00,1.96985,1.9708,1.96985,1.97045,131400000.0
2009-01-16 02:25:00,1.9704,1.9713,1.9701,1.9713,121000000.0
2009-01-16 02:26:00,1.97135,1.972,1.97095,1.97125,140800000.0
2009-01-16 02:27:00,1.97125,1.97175,1.971,1.97175,26600000.0
2009-01-16 02:28:00,1.97175,1.9729,1.97175,1.97245,116800000.0
2009-01-16 02:29:00,1.97245,1.9732,1.97205,1.9732,214600000.0
2009-01-16 02:30:00,1.97325,1.97375,1.97325,1.97335,47200000.0
2009-01-16 02:31:00,1.9735,1.9748,1.97315,1.97445,131400000.0
2009-01-16 02:32:00,1.9746,1.9751,1.97445,1.9751,58400000.0
2009-01-16 02:33:00,1.97495,1.97495,1.9733,1.97355,93200000.0
2009-01-16 02:34:00,1.97355,1.9737,1.9729,1.97345,156800000.0
2009-01-16 02:35:00,1.97345,1.9754,1.97295,1.97485,210400000.0
2009-01-16 02:36:00,1.9749,1.97495,1.97375,1.9745,80800000.0
2009-01-16 02:37:00,1.9745,1.97465,1.97355,1.97425,84400000.0
2009-01-16 02:38:00,1.9743,1.9743,1.97425,1.9743,4800000.0
2009-01-16 02:39:00,1.9745,1.97495,1.9744,1.97495,45800000.0
2009-01-16 02:40:00,1.97515,1.97515,1.9737,1.97385,174600000.0
2009-01-16 02:41:00,1.97415,1.97515,1.97405,1.975,99200000.0
2009-01-16 02:42:00,1.975,1.97555,1.97465,1.9754,61600000.0
2009-01-16 02:43:00,1.97545,1.97595,1.97505,1.97505,60600000.0
2009-01-16 02:44:00,1.9749,1.97515,1.97385,1.97515,81400000.0
2009-01-16 02:45:00,1.9754,1.9756,1.97365,1.9741,100400000.0
2009-01-16 02:46:00,1.974,1.97445,1.97325,1.97435,102400000.0
2009-01-16 02:47:00,1.9744,1.97505,1.97385,1.97475,79400000.0
2009-01-16 02:48:00,1.9744,1.9749,1.97345,1.974,99200000.0
2009-01-16 02:49:00,1.9739,1.97395,1.97325,1.97355,82800000.0
2009-01-16 02:50:00,1.97365,1.9739,1.97365,1.9739,14400000.0
2009-01-16 02:51:00,1.97375,1.97375,1.97305,1.9735,44000000.0
2009-01-16 02:52:00,1.97365,1.9737,1.97315,1.9734,52800000.0
2009-01-16 02:53:00,1.97335,1.97415,1.9728,1.9737,95200000.0
2009-01-16 02:54:00,1.9739,1.97715,1.9738,1.97715,152200000.0
2009-01-16 02:55:00,1.9756,1.97605,1.9738,1.97475,281800000.0
2009-01-16 02:56:00,1.97455,1.97475,1.9735,1.97365,172800000.0
2009-01-16 02:57:00,1.97375,1.9742,1.97255,1.97315,117600000.0
2009-01-16 02:58:00,1.97315,1.97425,1.97315,1.974,112000000.0
2009-01-16 02:59:00,1.9738,1.97535,1.9737,1.97445,145200000.0
2009-01-16 03:00:00,1.9747,1.9747,1.9732,1.97365,177000000.0
2009-01-16 03:01:00,1.9737,1.9742,1.9732,1.9732,147200000.0
2009-01-16 03:02:00,1.9732,1.97345,1.97315,1.97335,62400000.0
2009-01-16 03:03:00,1.9735,1.9737,1.9728,1.9737,65200000.0
2009-01-16 03:04:00,1.97385,1.9739,1.9735,1.9736,88000000.0
2009-01-16 03:05:00,1.9736,1.974,1.9723,1.9723,76200000.0
2009-01-16 03:06:00,1.9727,1.97285,1.97225,1.97275,36800000.0
2009-01-16 03:07:00,1.97285,1.97325,1.97285,1.9732,66800000.0
2009-01-16 03:08:00,1.9731,1.9741,1.9731,1.9736,124400000.0
2009-01-16 03:09:00,1.9736,1.9737,1.9725,1.9726,169000000.0
2009-01-16 03:10:00,1.9726,1.9728,1.9721,1.9728,122400000.0
2009-01-16 03:11:00,1.9728,1.9734,1.9728,1.97325,48400000.0
2009-01-16 03:12:00,1.9732,1.9732,1.97255,1.97285,51200000.0
2009-01-16 03:13:00,1.97275,1.97275,1.9717,1.9721,105600000.0
2009-01-16 03:14:00,1.9723,1.9742,1.97195,1.974,146000000.0
2009-01-16 03:15:00,1.974,1.97465,1.97295,1.973,125800000.0
2009-01-16 03:16:00,1.9731,1.9745,1.9731,1.9745,46600000.0
2009-01-16 03:17:00,1.97445,1.9745,1.97375,1.9744,87800000.0
2009-01-16 03:18:00,1.9744,1.97445,1.97405,1.97435,38400000.0
2009-01-16 03:19:00,1.9737,1.97435,1.97285,1.97295,95000000.0
2009-01-16 03:20:00,1.97295,1.9734,1.9709,1.97225,218200000.0
2009-01-16 03:21:00,1.97235,1.97275,1.9722,1.9725,62400000.0
2009-01-16 03:22:00,1.9725,1.9726,1.9712,1.9712,48200000.0
2009-01-16 03:23:00,1.97115,1.9716,1.97115,1.97145,24000000.0
2009-01-16 03:24:00,1.97155,1.9719,1.9706,1.9716,96800000.0
2009-01-16 03:25:00,1.97175,1.97185,1.9701,1.97045,171000000.0
2009-01-16 03:26:00,1.9703,1.9712,1.9698,1.9711,149000000.0
2009-01-16 03:27:00,1.9711,1.97135,1.9698,1.97015,143200000.0
2009-01-16 03:28:00,1.97015,1.97085,1.96885,1.9708,151100000.0
2009-01-16 03:29:00,1.97095,1.97185,1.97095,1.9713,43400000.0
2009-01-16 03:30:00,1.9714,1.9716,1.9706,1.9716,88400000.0
2009-01-16 03:31:00,1.97185,1.97185,1.97115,1.9714,62800000.0
2009-01-16 03:32:00,1.97125,1.97195,1.97075,1.971,125400000.0
2009-01-16 03:33:00,1.97115,1.9716,1.96955,1.9697,135200000.0
2009-01-16 03:34:00,1.96985,1.9704,1.96715,1.968,186200000.0
2009-01-16 03:35:00,1.9679,1.9679,1.963,1.96495,360800000.0
2009-01-16 03:36:00,1.9633,1.9663,1.9633,1.9661,206800000.0
2009-01-16 03:37:00,1.966,1.96695,1.96575,1.96695,168800000.0
2009-01-16 03:38:00,1.9669,1.96715,1.96565,1.9668,130400000.0
2009-01-16 03:39:00,1.96695,1.96755,1.96655,1.9669,149200000.0
2009-01-16 03:40:00,1.96695,1.96705,1.96635,1.9667,90600000.0
2009-01-16 03:41:00,1.9669,1.9674,1.9665,1.9671,135000000.0
2009-01-16 03:42:00,1.96725,1.9674,1.96645,1.96645,112000000.0
2009-01-16 03:43:00,1.9667,1.9674,1.96565,1.96675,188000000.0
2009-01-16 03:44:00,1.96695,1.96845,1.96675,1.9677,230400000.0
2009-01-16 03:45:00,1.96755,1.9678,1.96665,1.9667,85000000.0
2009-01-16 03:46:00,1.9667,1.9667,1.9662,1.96655,94000000.0
2009-01-16 03:47:00,1.9666,1.96775,1.96615,1.96725,205400000.0
2009-01-16 03:48:00,1.96725,1.9676,1.9663,1.9663,142200000.0
2009-01-16 03:49:00,1.96655,1.9671,1.96575,1.9659,107600000.0
2009-01-16 03:50:00,1.96605,1.9674,1.966,1.96675,177200000.0
2009-01-16 03:51:00,1.96675,1.9673,1.96665,1.9671,77600000.0
2009-01-16 03:52:00,1.9671,1.9674,1.96575,1.96605,148800000.0
2009-01-16 03:53:00,1.96615,1.9664,1.96455,1.96495,210800000.0
2009-01-16 03:54:00,1.965,1.9656,1.964,1.96515,131800000.0
2009-01-16 03:55:00,1.9651,1.9656,1.96405,1.96415,86400000.0
2009-01-16 03:56:00,1.9638,1.96505,1.96345,1.9641,178800000.0
2009-01-16 03:57:00,1.9639,1.9653,1.96385,1.9651,216200000.0
2009-01-16 03:58:00,1.9652,1.9659,1.9648,1.9651,175600000.0
2009-01-16 03:59:00,1.9651,1.96515,1.9639,1.9643,243000000.0
2009-01-16 04:00:00,1.96455,1.9652,1.96335,1.96485,356000000.0
2009-01-16 04:01:00,1.96485,1.9653,1.96425,1.96465,106200000.0
2009-01-16 04:02:00,1.96465,1.9648,1.964,1.9642,125600000.0
2009-01-16 04:03:00,1.9643,1.96495,1.96425,1.96485,54400000.0
2009-01-16 04:04:00,1.965,1.9656,1.96485,1.96545,120000000.0
2009-01-16 04:05:00,1.96545,1.9661,1.9651,1.96545,172200000.0
2009-01-16 04:06:00,1.9654,1.9657,1.96495,1.96555,88000000.0
2009-01-16 04:07:00,1.9656,1.96605,1.9651,1.9652,130400000.0
2009-01-16 04:08:00,1.9652,1.96795,1.9652,1.9676,233600000.0
2009-01-16 04:09:00,1.9678,1.96815,1.9669,1.96715,125200000.0
2009-01-16 04:10:00,1.96715,1.96785,1.96615,1.96615,76400000.0
2009-01-16 04:11:00,1.96615,1.96775,1.966,1.9677,234800000.0
2009-01-16 04:12:00,1.9676,1.9691,1.9676,1.9685,67400000.0
2009-01-16 04:13:00,1.96865,1.9688,1.96715,1.96745,141000000.0
2009-01-16 04:14:00,1.96745,1.9677,1.96555,1.96645,377200000.0
2009-01-16 04:15:00,1.96665,1.96685,1.96585,1.96655,185000000.0
2009-01-16 04:16:00,1.96645,1.96775,1.96645,1.9677,414800000.0
2009-01-16 04:17:00,1.9678,1.9684,1.9669,1.96765,389200000.0
2009-01-16 04:18:00,1.96795,1.968,1.96735,1.96735,157400000.0
2009-01-16 04:19:00,1.96735,1.96795,1.9668,1.9677,238000000.0
2009-01-16 04:20:00,1.96765,1.96795,1.96765,1.96795,12800000.0
2009-01-16 04:21:00,1.9681,1.96935,1.96765,1.9683,256000000.0
2009-01-16 04:22:00,1.9682,1.96845,1.96725,1.96745,442800000.0
2009-01-16 04:23:00,1.9674,1.9679,1.9674,1.9674,116000000.0
2009-01-16 04:24:00,1.96745,1.96815,1.96675,1.9677,215400000.0
2009-01-16 04:25:00,1.96775,1.9682,1.96525,1.96635,429000000.0
2009-01-16 04:26:00,1.9665,1.9671,1.9658,1.9661,305600000.0
2009-01-16 04:27:00,1.96605,1.96725,1.96505,1.9655,329800000.0
2009-01-16 04:28:00,1.9656,1.966,1.9656,1.96585,48800000.0
2009-01-16 04:29:00,1.96565,1.9661,1.9656,1.96575,61600000.0
2009-01-16 04:30:00,1.9656,1.96565,1.9653,1.9656,63200000.0
2009-01-16 04:31:00,1.9655,1.9657,1.96545,1.96545,60000000.0
2009-01-16 04:32:00,1.96545,1.96615,1.9652,1.9657,115600000.0
2009-01-16 04:33:00,1.9658,1.9658,1.9641,1.9651,126600000.0
2009-01-16 04:34:00,1.9651,1.96575,1.9646,1.96475,158000000.0
2009-01-16 04:35:00,1.96465,1.96605,1.9646,1.96605,100800000.0
2009-01-16 04:36:00,1.96615,1.96615,1.9651,1.96545,109000000.0
2009-01-16 04:37:00,1.96545,1.9664,1.9653,1.9659,159600000.0
2009-01-16 04:38:00,1.966,1.96625,1.9644,1.96615,377200000.0
2009-01-16 04:39:00,1.9662,1.9663,1.9656,1.9659,62600000.0
2009-01-16 04:40:00,1.9659,1.9663,1.96575,1.9661,67200000.0
2009-01-16 04:41:00,1.96615,1.9672,1.96615,1.96665,113400000.0
2009-01-16 04:42:00,1.9665,1.96675,1.96585,1.96595,47200000.0
2009-01-16 04:43:00,1.96595,1.96705,1.96595,1.9668,113800000.0
2009-01-16 04:44:00,1.9667,1.9673,1.9665,1.967,79400000.0
2009-01-16 04:45:00,1.967,1.96775,1.96675,1.96675,100000000.0
2009-01-16 04:46:00,1.96655,1.96715,1.96625,1.9669,103200000.0
2009-01-16 04:47:00,1.96695,1.96705,1.96605,1.96655,68400000.0
2009-01-16 04:48:00,1.96655,1.96665,1.96655,1.96655,6000000.0
2009-01-16 04:49:00,1.96655,1.96655,1.9661,1.9661,27200000.0
2009-01-16 04:50:00,1.9662,1.96675,1.96605,1.9666,60200000.0
2009-01-16 04:51:00,1.9667,1.9667,1.9666,1.9667,8000000.0
2009-01-16 04:52:00,1.96665,1.9672,1.9665,1.9672,20200000.0
2009-01-16 04:53:00,1.9673,1.9679,1.96725,1.96775,108000000.0
2009-01-16 04:54:00,1.96765,1.96775,1.9673,1.9673,56000000.0
2009-01-16 04:55:00,1.96725,1.96825,1.9671,1.96765,110800000.0
2009-01-16 04:56:00,1.96775,1.9681,1.9671,1.96725,103800000.0
2009-01-16 04:57:00,1.96745,1.96765,1.9667,1.96725,77600000.0
2009-01-16 04:58:00,1.9671,1.968,1.9669,1.96755,48400000.0
2009-01-16 04:59:00,1.96745,1.96795,1.96705,1.96755,102400000.0
2009-01-16 05:00:00,1.9674,1.9695,1.9671,1.96935,190800000.0
2009-01-16 05:01:00,1.9694,1.9696,1.96905,1.96935,124000000.0
2009-01-16 05:02:00,1.96935,1.9695,1.9687,1.969,72800000.0
2009-01-16 05:03:00,1.96905,1.96955,1.9686,1.96865,117200000.0
2009-01-16 05:04:00,1.9687,1.9689,1.96805,1.96875,40800000.0
2009-01-16 05:05:00,1.9687,1.96895,1.96805,1.9688,109800000.0
2009-01-16 05:06:00,1.96875,1.9695,1.96785,1.96945,186200000.0
2009-01-16 05:07:00,1.9692,1.96965,1.96855,1.9691,195000000.0
2009-01-16 05:08:00,1.9692,1.97065,1.9683,1.96985,301000000.0
2009-01-16 05:09:00,1.9698,1.97115,1.96945,1.97095,203000000.0
2009-01-16 05:10:00,1.97055,1.97055,1.96975,1.97005,94200000.0
2009-01-16 05:11:00,1.97,1.9701,1.96875,1.9688,152400000.0
2009-01-16 05:12:00,1.9688,1.9693,1.9676,1.9677,116200000.0
2009-01-16 05:13:00,1.9677,1.9682,1.9671,1.96765,136400000.0
2009-01-16 05:14:00,1.9676,1.96765,1.96585,1.9674,104800000.0
2009-01-16 05:15:00,1.96755,1.9677,1.9671,1.9674,106400000.0
2009-01-16 05:16:00,1.96725,1.968,1.96725,1.96775,111600000.0
2009-01-16 05:17:00,1.96785,1.968,1.9671,1.9674,60800000.0
2009-01-16 05:18:00,1.96755,1.9684,1.96715,1.96785,114600000.0
2009-01-16 05:19:00,1.96795,1.968,1.96745,1.96785,94800000.0
2009-01-16 05:20:00,1.96785,1.9682,1.96715,1.968,171600000.0
2009-01-16 05:21:00,1.9683,1.96845,1.9673,1.9677,71400000.0
2009-01-16 05:22:00,1.96775,1.96795,1.9676,1.96785,104400000.0
2009-01-16 05:23:00,1.96745,1.9682,1.9673,1.96795,70000000.0
2009-01-16 05:24:00,1.968,1.9685,1.968,1.96845,36000000.0
2009-01-16 05:25:00,1.96835,1.9684,1.9681,1.96825,11200000.0
2009-01-16 05:26:00,1.9682,1.96835,1.968,1.96825,35200000.0
2009-01-16 05:27:00,1.968,1.9687,1.9676,1.96775,84400000.0
2009-01-16 05:28:00,1.968,1.9681,1.9676,1.9679,69200000.0
2009-01-16 05:29:00,1.96805,1.9684,1.96775,1.9681,129600000.0
2009-01-16 05:30:00,1.96825,1.9685,1.96655,1.9685,164400000.0
2009-01-16 05:31:00,1.96855,1.9695,1.96785,1.969,149600000.0
2009-01-16 05:32:00,1.96885,1.97135,1.96875,1.9701,218800000.0
2009-01-16 05:33:00,1.97025,1.97115,1.96885,1.9691,191200000.0
2009-01-16 05:34:00,1.9689,1.9695,1.96835,1.9695,122400000.0
2009-01-16 05:35:00,1.9696,1.9703,1.9678,1.9692,205600000.0
2009-01-16 05:36:00,1.96915,1.9694,1.9679,1.9684,160600000.0
2009-01-16 05:37:00,1.96845,1.9695,1.9681,1.9695,131200000.0
2009-01-16 05:38:00,1.9694,1.9697,1.96875,1.9688,144600000.0
2009-01-16 05:39:00,1.9692,1.9692,1.967,1.9682,172400000.0
2009-01-16 05:40:00,1.9681,1.96875,1.9677,1.9679,199200000.0
2009-01-16 05:41:00,1.9679,1.9679,1.9661,1.96655,197200000.0
2009-01-16 05:42:00,1.96655,1.9667,1.96575,1.9661,134000000.0
2009-01-16 05:43:00,1.9662,1.96695,1.9658,1.96655,218600000.0
2009-01-16 05:44:00,1.9667,1.967,1.9632,1.96455,189600000.0
2009-01-16 05:45:00,1.96475,1.9651,1.9622,1.9632,252400000.0
2009-01-16 05:46:00,1.9632,1.9637,1.96185,1.96275,268200000.0
2009-01-16 05:47:00,1.9628,1.96315,1.96225,1.9628,122400000.0
2009-01-16 05:48:00,1.96295,1.964,1.9626,1.96325,169600000.0
2009-01-16 05:49:00,1.9632,1.96405,1.96145,1.96145,186000000.0
2009-01-16 05:50:00,1.9616,1.96265,1.9606,1.9606,228800000.0
2009-01-16 05:51:00,1.9606,1.96235,1.9606,1.96235,348200000.0
2009-01-16 05:52:00,1.96225,1.96285,1.96165,1.9618,337200000.0
2009-01-16 05:53:00,1.9617,1.96235,1.9617,1.9617,141600000.0
2009-01-16 05:54:00,1.96145,1.96365,1.96145,1.9628,234800000.0
2009-01-16 05:55:00,1.96295,1.9638,1.96255,1.96315,189200000.0
2009-01-16 05:56:00,1.96345,1.96395,1.9634,1.9634,292400000.0
2009-01-16 05:57:00,1.9635,1.9638,1.96265,1.96265,103200000.0
2009-01-16 05:58:00,1.96275,1.96295,1.9624,1.9629,138400000.0
2009-01-16 05:59:00,1.9628,1.9628,1.96185,1.9622,138800000.0
2009-01-16 06:00:00,1.9622,1.9629,1.9622,1.96235,105200000.0
2009-01-16 06:01:00,1.96235,1.96235,1.9621,1.96215,36000000.0
2009-01-16 06:02:00,1.9622,1.96275,1.9621,1.96235,108400000.0
2009-01-16 06:03:00,1.96255,1.9629,1.96255,1.96275,117600000.0
2009-01-16 06:04:00,1.96295,1.9638,1.96275,1.96335,259800000.0
2009-01-16 06:05:00,1.9633,1.96435,1.96325,1.96395,173200000.0
2009-01-16 06:06:00,1.964,1.9652,1.9636,1.9644,228800000.0
2009-01-16 06:07:00,1.9643,1.96485,1.96365,1.9642,199800000.0
2009-01-16 06:08:00,1.96425,1.96485,1.96385,1.9641,125600000.0
2009-01-16 06:09:00,1.9641,1.9643,1.9634,1.96345,77200000.0
2009-01-16 06:10:00,1.96375,1.96395,1.96255,1.9628,63800000.0
2009-01-16 06:11:00,1.9628,1.96345,1.96255,1.9633,126000000.0
2009-01-16 06:12:00,1.9635,1.96385,1.9633,1.9635,194400000.0
2009-01-16 06:13:00,1.96345,1.96385,1.96345,1.9638,116200000.0
2009-01-16 06:14:00,1.96385,1.964,1.96375,1.96375,103600000.0
2009-01-16 06:15:00,1.96375,1.9642,1.96375,1.964,88000000.0
2009-01-16 06:16:00,1.9641,1.9642,1.9641,1.96415,74600000.0
2009-01-16 06:17:00,1.96415,1.9642,1.96315,1.964,91600000.0
2009-01-16 06:18:00,1.964,1.9652,1.964,1.9647,158000000.0
2009-01-16 06:19:00,1.9648,1.9648,1.9644,1.9645,54600000.0
2009-01-16 06:20:00,1.9646,1.9648,1.96385,1.96405,119400000.0
2009-01-16 06:21:00,1.96425,1.9654,1.9641,1.96475,136600000.0
2009-01-16 06:22:00,1.9649,1.9651,1.96445,1.96455,79400000.0
2009-01-16 06:23:00,1.9646,1.9648,1.9644,1.9645,61800000.0
2009-01-16 06:24:00,1.9645,1.9646,1.964,1.964,109000000.0
2009-01-16 06:25:00,1.9641,1.9641,1.96355,1.96395,91400000.0
2009-01-16 06:26:00,1.9639,1.9645,1.9635,1.9638,154400000.0
2009-01-16 06:27:00,1.9638,1.9638,1.96335,1.9637,113800000.0
2009-01-16 06:28:00,1.9637,1.9641,1.96355,1.96395,85800000.0
2009-01-16 06:29:00,1.96395,1.96395,1.9633,1.96355,68200000.0
2009-01-16 06:30:00,1.9637,1.964,1.96345,1.9639,31200000.0
2009-01-16 06:31:00,1.9639,1.9639,1.96365,1.9637,28800000.0
2009-01-16 06:32:00,1.9636,1.9639,1.96235,1.9625,88600000.0
2009-01-16 06:33:00,1.9625,1.9639,1.9625,1.9639,77400000.0
2009-01-16 06:34:00,1.9639,1.9639,1.9628,1.96355,63200000.0
2009-01-16 06:35:00,1.9632,1.9633,1.96215,1.96295,121400000.0
2009-01-16 06:36:00,1.96315,1.9643,1.96315,1.9639,152000000.0
2009-01-16 06:37:00,1.9639,1.9643,1.9637,1.96425,102400000.0
2009-01-16 06:38:00,1.9642,1.9642,1.96315,1.9633,74400000.0
2009-01-16 06:39:00,1.9633,1.96335,1.96265,1.96285,54000000.0
2009-01-16 06:40:00,1.96285,1.9634,1.9621,1.963,89200000.0
2009-01-16 06:41:00,1.9631,1.96335,1.9627,1.96335,72000000.0
2009-01-16 06:42:00,1.96315,1.9638,1.9631,1.96325,108200000.0
2009-01-16 06:43:00,1.9634,1.9636,1.9631,1.9635,63200000.0
2009-01-16 06:44:00,1.9634,1.96435,1.9634,1.9641,37200000.0
2009-01-16 06:45:00,1.96405,1.96415,1.9632,1.9634,93000000.0
2009-01-16 06:46:00,1.9635,1.9637,1.96265,1.96355,121200000.0
2009-01-16 06:47:00,1.96335,1.9636,1.963,1.9634,160800000.0
2009-01-16 06:48:00,1.9634,1.96355,1.9627,1.96285,187800000.0
2009-01-16 06:49:00,1.96285,1.964,1.96275,1.96355,233000000.0
2009-01-16 06:50:00,1.9635,1.964,1.96325,1.964,99600000.0
2009-01-16 06:51:00,1.9641,1.965,1.9637,1.965,101200000.0
2009-01-16 06:52:00,1.965,1.9652,1.9641,1.9648,120000000.0
2009-01-16 06:53:00,1.9649,1.96505,1.9638,1.9641,117600000.0
2009-01-16 06:54:00,1.9643,1.9643,1.9639,1.9639,34400000.0
2009-01-16 06:55:00,1.9644,1.96465,1.96375,1.96375,52800000.0
2009-01-16 06:56:00,1.96375,1.9643,1.9636,1.9641,75600000.0
2009-01-16 06:57:00,1.96425,1.96425,1.96365,1.9637,70400000.0
2009-01-16 06:58:00,1.9637,1.9639,1.9635,1.9638,43400000.0
2009-01-16 06:59:00,1.9639,1.9643,1.96345,1.9637,128800000.0
2009-01-16 07:00:00,1.9637,1.9643,1.96335,1.964,145400000.0
2009-01-16 07:01:00,1.96415,1.96415,1.9633,1.9638,120600000.0
2009-01-16 07:02:00,1.9638,1.96405,1.9636,1.964,73600000.0
2009-01-16 07:03:00,1.96395,1.964,1.96305,1.96305,44800000.0
2009-01-16 07:04:00,1.96305,1.9639,1.96305,1.9634,104400000.0
2009-01-16 07:05:00,1.96355,1.9637,1.96355,1.9637,12800000.0
2009-01-16 07:06:00,1.9636,1.9637,1.9636,1.9637,6400000.0
2009-01-16 07:07:00,1.96335,1.96375,1.96305,1.96345,41000000.0
2009-01-16 07:08:00,1.9642,1.96445,1.963,1.96325,42200000.0
2009-01-16 07:09:00,1.96325,1.96405,1.9632,1.96395,67800000.0
2009-01-16 07:10:00,1.96405,1.96405,1.96355,1.9636,43200000.0
2009-01-16 07:11:00,1.9637,1.9641,1.9637,1.9641,14600000.0
2009-01-16 07:12:00,1.96425,1.96425,1.9637,1.9639,34000000.0
2009-01-16 07:13:00,1.9638,1.9651,1.9634,1.9651,105400000.0
2009-01-16 07:14:00,1.9647,1.96505,1.96375,1.9643,86400000.0
2009-01-16 07:15:00,1.9642,1.9642,1.9628,1.96325,49800000.0
2009-01-16 07:16:00,1.9633,1.96345,1.962,1.96245,189800000.0
2009-01-16 07:17:00,1.9625,1.96355,1.96235,1.96355,117200000.0
2009-01-16 07:18:00,1.96335,1.9638,1.96335,1.96345,36800000.0
2009-01-16 07:19:00,1.96355,1.9636,1.9628,1.9628,29200000.0
2009-01-16 07:20:00,1.9628,1.96325,1.9623,1.9623,84400000.0
2009-01-16 07:21:00,1.9622,1.9626,1.9619,1.9623,161800000.0
2009-01-16 07:22:00,1.9624,1.9626,1.962,1.9621,72000000.0
2009-01-16 07:23:00,1.96215,1.9623,1.9618,1.9619,58600000.0
2009-01-16 07:24:00,1.9619,1.9626,1.9619,1.9626,32600000.0
2009-01-16 07:25:00,1.9628,1.9631,1.96205,1.9622,87400000.0
2009-01-16 07:26:00,1.9622,1.9624,1.96205,1.96225,110800000.0
2009-01-16 07:27:00,1.9622,1.9628,1.96205,1.96235,66800000.0
2009-01-16 07:28:00,1.9625,1.96375,1.9622,1.9632,104400000.0
2009-01-16 07:29:00,1.96315,1.9632,1.96205,1.96275,139000000.0
2009-01-16 07:30:00,1.96275,1.963,1.9619,1.96215,55600000.0
2009-01-16 07:31:00,1.96205,1.96215,1.96105,1.9617,86200000.0
2009-01-16 07:32:00,1.96175,1.9618,1.96115,1.96155,58200000.0
2009-01-16 07:33:00,1.9619,1.96235,1.9605,1.9613,107800000.0
2009-01-16 07:34:00,1.9613,1.96355,1.9613,1.9631,88000000.0
2009-01-16 07:35:00,1.96345,1.96385,1.96275,1.9637,74000000.0
2009-01-16 07:36:00,1.9637,1.96385,1.96285,1.9637,53000000.0
2009-01-16 07:37:00,1.96355,1.96375,1.96245,1.9629,213200000.0
2009-01-16 07:38:00,1.96285,1.9632,1.9628,1.96285,73400000.0
2009-01-16 07:39:00,1.96285,1.96315,1.9625,1.9626,68600000.0
2009-01-16 07:40:00,1.9628,1.96335,1.96195,1.96255,121200000.0
2009-01-16 07:41:00,1.96255,1.9629,1.96125,1.96185,172400000.0
2009-01-16 07:42:00,1.96185,1.96185,1.96105,1.96185,87600000.0
2009-01-16 07:43:00,1.96185,1.9621,1.96015,1.96015,97800000.0
2009-01-16 07:44:00,1.9603,1.96175,1.9603,1.96125,75200000.0
2009-01-16 07:45:00,1.96135,1.9614,1.96055,1.9611,120600000.0
2009-01-16 07:46:00,1.96105,1.96115,1.96005,1.96085,136400000.0
2009-01-16 07:47:00,1.96095,1.96095,1.96035,1.96035,78800000.0
2009-01-16 07:48:00,1.9605,1.96085,1.96025,1.96085,166200000.0
2009-01-16 07:49:00,1.9607,1.9616,1.9602,1.9612,170000000.0
2009-01-16 07:50:00,1.9612,1.96225,1.96115,1.9617,274600000.0
2009-01-16 07:51:00,1.9619,1.96225,1.96175,1.96225,75800000.0
2009-01-16 07:52:00,1.96215,1.9625,1.96185,1.96245,112000000.0
2009-01-16 07:53:00,1.9624,1.9628,1.96235,1.9628,68600000.0
2009-01-16 07:54:00,1.9629,1.9644,1.9624,1.9634,136800000.0
2009-01-16 07:55:00,1.9634,1.96435,1.96295,1.96345,162000000.0
2009-01-16 07:56:00,1.96355,1.9642,1.96355,1.964,62400000.0
2009-01-16 07:57:00,1.9639,1.9639,1.9625,1.9635,108200000.0
2009-01-16 07:58:00,1.9633,1.9633,1.96255,1.9627,87200000.0
2009-01-16 07:59:00,1.9626,1.9626,1.9611,1.9616,182600000.0
2009-01-16 08:00:00,1.9616,1.96225,1.9614,1.9621,208600000.0
2009-01-16 08:01:00,1.96215,1.96305,1.96215,1.9625,83000000.0
2009-01-16 08:02:00,1.9625,1.9625,1.96085,1.96085,112400000.0
2009-01-16 08:03:00,1.9611,1.9618,1.96055,1.9617,130000000.0
2009-01-16 08:04:00,1.9616,1.9616,1.96,1.9611,142400000.0
2009-01-16 08:05:00,1.9612,1.9617,1.96085,1.9614,153800000.0
2009-01-16 08:06:00,1.9615,1.96225,1.96065,1.96225,61600000.0
2009-01-16 08:07:00,1.96225,1.9628,1.96175,1.96265,76200000.0
2009-01-16 08:08:00,1.9626,1.9627,1.96145,1.96185,66400000.0
2009-01-16 08:09:00,1.9619,1.9619,1.96135,1.96165,31200000.0
2009-01-16 08:10:00,1.9618,1.9623,1.9618,1.9621,39200000.0
2009-01-16 08:11:00,1.962,1.96305,1.962,1.96295,72400000.0
2009-01-16 08:12:00,1.96295,1.96315,1.9627,1.9629,49600000.0
2009-01-16 08:13:00,1.9627,1.96345,1.9624,1.96345,58600000.0
2009-01-16 08:14:00,1.9637,1.96415,1.96365,1.964,62600000.0
2009-01-16 08:15:00,1.964,1.964,1.9629,1.9629,71800000.0
2009-01-16 08:16:00,1.96315,1.9636,1.96245,1.9634,95600000.0
2009-01-16 08:17:00,1.96325,1.964,1.96325,1.9634,85400000.0
2009-01-16 08:18:00,1.9636,1.964,1.9632,1.964,72200000.0
2009-01-16 08:19:00,1.96395,1.96455,1.9634,1.96405,98800000.0
2009-01-16 08:20:00,1.9641,1.9651,1.964,1.9651,177800000.0
2009-01-16 08:21:00,1.96515,1.9657,1.9635,1.9635,164200000.0
2009-01-16 08:22:00,1.9638,1.9646,1.9638,1.9646,43400000.0
2009-01-16 08:23:00,1.96465,1.9655,1.9646,1.96545,46400000.0
2009-01-16 08:24:00,1.9655,1.9665,1.96485,1.9658,271400000.0
2009-01-16 08:25:00,1.96595,1.96635,1.9637,1.96405,225800000.0
2009-01-16 08:26:00,1.9641,1.96555,1.9639,1.9648,402400000.0
2009-01-16 08:27:00,1.965,1.96715,1.96475,1.9654,398400000.0
2009-01-16 08:28:00,1.96535,1.9663,1.96535,1.9655,214400000.0
2009-01-16 08:29:00,1.9655,1.9666,1.96525,1.96585,175200000.0
2009-01-16 08:30:00,1.9659,1.96725,1.9657,1.96635,166800000.0
2009-01-16 08:31:00,1.9663,1.9668,1.9659,1.9663,185200000.0
2009-01-16 08:32:00,1.9663,1.9665,1.966,1.9662,154000000.0
2009-01-16 08:33:00,1.9662,1.9665,1.9655,1.96595,93600000.0
2009-01-16 08:34:00,1.96595,1.9668,1.9658,1.9659,105200000.0
2009-01-16 08:35:00,1.96615,1.96775,1.9658,1.96705,221200000.0
2009-01-16 08:36:00,1.96705,1.9675,1.966,1.96615,146200000.0
2009-01-16 08:37:00,1.96605,1.9665,1.96595,1.9665,44600000.0
2009-01-16 08:38:00,1.96645,1.96655,1.96405,1.9649,131800000.0
2009-01-16 08:39:00,1.9648,1.9655,1.9648,1.96495,73000000.0
2009-01-16 08:40:00,1.96495,1.9658,1.96485,1.9655,129200000.0
2009-01-16 08:41:00,1.9654,1.96565,1.96435,1.9656,110000000.0
2009-01-16 08:42:00,1.9656,1.9661,1.96435,1.96555,156800000.0
2009-01-16 08:43:00,1.96555,1.96585,1.96555,1.96555,39800000.0
2009-01-16 08:44:00,1.96555,1.9663,1.96495,1.9651,47200000.0
2009-01-16 08:45:00,1.9649,1.9656,1.9646,1.96505,49000000.0
2009-01-16 08:46:00,1.96525,1.96625,1.9649,1.96525,149000000.0
2009-01-16 08:47:00,1.96535,1.9657,1.96535,1.96555,76000000.0
2009-01-16 08:48:00,1.9652,1.9658,1.9632,1.96455,163400000.0
2009-01-16 08:49:00,1.96455,1.96495,1.9639,1.9645,80400000.0
2009-01-16 08:50:00,1.9646,1.96595,1.9643,1.96595,139000000.0
2009-01-16 08:51:00,1.9661,1.96625,1.9651,1.96595,129200000.0
2009-01-16 08:52:00,1.96605,1.9673,1.9656,1.9656,107000000.0
2009-01-16 08:53:00,1.9657,1.96595,1.96485,1.9658,158200000.0
2009-01-16 08:54:00,1.96575,1.96625,1.96535,1.96625,87000000.0
2009-01-16 08:55:00,1.9664,1.9672,1.9657,1.9668,162800000.0
2009-01-16 08:56:00,1.9669,1.96825,1.96675,1.9681,147200000.0
2009-01-16 08:57:00,1.96795,1.9695,1.96685,1.96795,187000000.0
2009-01-16 08:58:00,1.96775,1.969,1.96695,1.96845,234400000.0
2009-01-16 08:59:00,1.96835,1.9702,1.9681,1.97,238400000.0
2009-01-16 09:00:00,1.97,1.97045,1.96875,1.96905,318600000.0
2009-01-16 09:01:00,1.96905,1.96995,1.96845,1.96955,162400000.0
2009-01-16 09:02:00,1.96945,1.9701,1.9685,1.96995,212400000.0
2009-01-16 09:03:00,1.9698,1.9715,1.969,1.97015,160600000.0
2009-01-16 09:04:00,1.9702,1.9707,1.96965,1.9707,155000000.0
2009-01-16 09:05:00,1.9706,1.9707,1.9684,1.96945,185200000.0
2009-01-16 09:06:00,1.96955,1.9708,1.96935,1.9695,207600000.0
2009-01-16 09:07:00,1.96975,1.9699,1.9688,1.96955,216800000.0
2009-01-16 09:08:00,1.96955,1.96955,1.96775,1.9693,345000000.0
2009-01-16 09:09:00,1.9694,1.9694,1.9682,1.969,260200000.0
2009-01-16 09:10:00,1.96885,1.96885,1.9682,1.96845,150800000.0
2009-01-16 09:11:00,1.9685,1.9692,1.9674,1.9676,225400000.0
2009-01-16 09:12:00,1.9676,1.96815,1.9661,1.9676,327000000.0
2009-01-16 09:13:00,1.9678,1.9679,1.9669,1.9679,123200000.0
2009-01-16 09:14:00,1.968,1.9682,1.96715,1.9673,165200000.0
2009-01-16 09:15:00,1.96715,1.96865,1.96715,1.96805,279000000.0
2009-01-16 09:16:00,1.96805,1.96885,1.9678,1.9684,124200000.0
2009-01-16 09:17:00,1.9685,1.9689,1.96795,1.96815,150800000.0
2009-01-16 09:18:00,1.9682,1.96885,1.9677,1.9677,299200000.0
2009-01-16 09:19:00,1.96765,1.96865,1.96645,1.96645,210400000.0
2009-01-16 09:20:00,1.96645,1.96775,1.9647,1.9647,298000000.0
2009-01-16 09:21:00,1.9648,1.9665,1.9645,1.9665,187800000.0
2009-01-16 09:22:00,1.9665,1.96715,1.96545,1.96555,166200000.0
2009-01-16 09:23:00,1.96555,1.9657,1.96365,1.96375,253800000.0
2009-01-16 09:24:00,1.9637,1.9645,1.9634,1.9645,142600000.0
2009-01-16 09:25:00,1.9647,1.9669,1.96385,1.96615,187600000.0
2009-01-16 09:26:00,1.9662,1.9667,1.9651,1.96545,122600000.0
2009-01-16 09:27:00,1.96545,1.966,1.96505,1.96505,92000000.0
2009-01-16 09:28:00,1.965,1.96575,1.96485,1.96555,154600000.0
2009-01-16 09:29:00,1.96555,1.9663,1.9655,1.9662,111000000.0
2009-01-16 09:30:00,1.966,1.9665,1.9658,1.96635,103800000.0
2009-01-16 09:31:00,1.96635,1.96635,1.96495,1.96495,145400000.0
2009-01-16 09:32:00,1.96495,1.96595,1.9645,1.96545,269000000.0
2009-01-16 09:33:00,1.9652,1.967,1.96495,1.9657,246800000.0
2009-01-16 09:34:00,1.96575,1.96575,1.96495,1.96545,352200000.0
2009-01-16 09:35:00,1.96555,1.96625,1.96505,1.96575,375800000.0
2009-01-16 09:36:00,1.96555,1.9666,1.96555,1.9662,344000000.0
2009-01-16 09:37:00,1.9662,1.9662,1.9658,1.96605,115000000.0
2009-01-16 09:38:00,1.96605,1.9672,1.966,1.96665,454000000.0
2009-01-16 09:39:00,1.96655,1.96685,1.9659,1.966,298200000.0
2009-01-16 09:40:00,1.9659,1.96625,1.9653,1.9658,171600000.0
2009-01-16 09:41:00,1.96585,1.96635,1.9653,1.9659,177000000.0
2009-01-16 09:42:00,1.9657,1.966,1.96555,1.966,160200000.0
2009-01-16 09:43:00,1.9662,1.9662,1.9653,1.96545,73200000.0
2009-01-16 09:44:00,1.96545,1.96675,1.9654,1.96675,186800000.0
2009-01-16 09:45:00,1.9668,1.9674,1.9654,1.9659,387399999.0
2009-01-16 09:46:00,1.9659,1.9661,1.9641,1.9647,183000000.0
2009-01-16 09:47:00,1.96465,1.9647,1.9633,1.96345,207400000.0
2009-01-16 09:48:00,1.96345,1.96635,1.96285,1.965,304000000.0
2009-01-16 09:49:00,1.96505,1.9651,1.964,1.9644,324000000.0
2009-01-16 09:50:00,1.9643,1.9652,1.9638,1.96515,106800000.0
2009-01-16 09:51:00,1.96515,1.96645,1.9646,1.9649,159600000.0
2009-01-16 09:52:00,1.9649,1.96635,1.96475,1.9662,231000000.0
2009-01-16 09:53:00,1.96625,1.9667,1.96485,1.9651,179000000.0
2009-01-16 09:54:00,1.96515,1.96645,1.96515,1.96635,99200000.0
2009-01-16 09:55:00,1.9664,1.96675,1.9653,1.9661,107600000.0
2009-01-16 09:56:00,1.9661,1.96625,1.96505,1.96595,180600000.0
2009-01-16 09:57:00,1.9659,1.96615,1.96525,1.96555,147200000.0
2009-01-16 09:58:00,1.9656,1.96665,1.9656,1.96625,155200000.0
2009-01-16 09:59:00,1.96625,1.9663,1.9654,1.9654,123200000.0
2009-01-16 10:00:00,1.96545,1.96705,1.96435,1.96705,200400000.0
2009-01-16 10:01:00,1.9669,1.9681,1.96625,1.9663,202200000.0
2009-01-16 10:02:00,1.9664,1.968,1.96565,1.96755,207000000.0
2009-01-16 10:03:00,1.9676,1.96775,1.9669,1.9674,124400000.0
2009-01-16 10:04:00,1.96755,1.9687,1.967,1.9687,206000000.0
2009-01-16 10:05:00,1.96815,1.9699,1.9674,1.9699,211200000.0
2009-01-16 10:06:00,1.9697,1.97,1.9687,1.96935,117800000.0
2009-01-16 10:07:00,1.9694,1.96955,1.96845,1.96895,173400000.0
2009-01-16 10:08:00,1.9684,1.969,1.9681,1.96895,65600000.0
2009-01-16 10:09:00,1.9686,1.96915,1.96855,1.96905,101400000.0
2009-01-16 10:10:00,1.96895,1.9695,1.9677,1.9677,70600000.0
2009-01-16 10:11:00,1.9677,1.9682,1.96745,1.9682,87200000.0
2009-01-16 10:12:00,1.9681,1.96865,1.96615,1.96665,428000000.0
2009-01-16 10:13:00,1.96665,1.97075,1.96665,1.96855,171400000.0
2009-01-16 10:14:00,1.9687,1.96955,1.96795,1.96895,154000000.0
2009-01-16 10:15:00,1.9686,1.969,1.96805,1.9687,121400000.0
2009-01-16 10:16:00,1.96875,1.9698,1.96805,1.96965,143200000.0
2009-01-16 10:17:00,1.96975,1.97155,1.9694,1.97105,215800000.0
2009-01-16 10:18:00,1.97105,1.97105,1.9694,1.96965,280400000.0
2009-01-16 10:19:00,1.96975,1.9703,1.9689,1.9692,152400000.0
2009-01-16 10:20:00,1.9692,1.97075,1.96875,1.97015,251400000.0
2009-01-16 10:21:00,1.9704,1.9705,1.9697,1.97005,94400000.0
2009-01-16 10:22:00,1.9702,1.97035,1.9685,1.9691,433399999.0
2009-01-16 10:23:00,1.96935,1.9702,1.9688,1.96935,300400000.0
2009-01-16 10:24:00,1.96935,1.9701,1.96895,1.9701,375200000.0
2009-01-16 10:25:00,1.9701,1.9702,1.9689,1.96975,311000000.0
2009-01-16 10:26:00,1.9696,1.9715,1.9694,1.971,242600000.0
2009-01-16 10:27:00,1.97125,1.97155,1.9708,1.9711,117400000.0
2009-01-16 10:28:00,1.9711,1.97215,1.9711,1.97165,126400000.0
2009-01-16 10:29:00,1.9718,1.9719,1.9706,1.97125,115000000.0
2009-01-16 10:30:00,1.97135,1.9716,1.9709,1.9711,86600000.0
2009-01-16 10:31:00,1.9712,1.9718,1.97085,1.9715,98600000.0
2009-01-16 10:32:00,1.97135,1.97195,1.96995,1.97055,168400000.0
2009-01-16 10:33:00,1.97045,1.9713,1.9704,1.9711,117800000.0
2009-01-16 10:34:00,1.9711,1.9711,1.9665,1.9679,171200000.0
2009-01-16 10:35:00,1.968,1.9691,1.9677,1.96875,174600000.0
2009-01-16 10:36:00,1.96875,1.96925,1.96785,1.96885,112000000.0
2009-01-16 10:37:00,1.9689,1.9689,1.96695,1.96735,148200000.0
2009-01-16 10:38:00,1.96765,1.96785,1.967,1.9677,147200000.0
2009-01-16 10:39:00,1.9679,1.96815,1.96705,1.96735,145000000.0
2009-01-16 10:40:00,1.9674,1.96825,1.96735,1.9679,217600000.0
2009-01-16 10:41:00,1.96805,1.9685,1.96665,1.96665,471600000.0
2009-01-16 10:42:00,1.96685,1.96715,1.96585,1.967,291000000.0
2009-01-16 10:43:00,1.96695,1.9673,1.96635,1.9668,298800000.0
2009-01-16 10:44:00,1.9669,1.96795,1.9666,1.9669,130400000.0
2009-01-16 10:45:00,1.967,1.9675,1.96615,1.96615,350600000.0
2009-01-16 10:46:00,1.96615,1.9667,1.96555,1.9657,115200000.0
2009-01-16 10:47:00,1.96565,1.9663,1.96495,1.9657,277000000.0
2009-01-16 10:48:00,1.96565,1.96615,1.9653,1.96545,88200000.0
2009-01-16 10:49:00,1.9657,1.9663,1.96565,1.96605,84800000.0
2009-01-16 10:50:00,1.96595,1.96605,1.9646,1.9646,138600000.0
2009-01-16 10:51:00,1.9647,1.9654,1.96395,1.96435,188000000.0
2009-01-16 10:52:00,1.96445,1.9657,1.9641,1.9652,194200000.0
2009-01-16 10:53:00,1.96515,1.9659,1.9646,1.9646,137000000.0
2009-01-16 10:54:00,1.96455,1.96495,1.9624,1.9637,232000000.0
2009-01-16 10:55:00,1.96375,1.96465,1.9636,1.96465,144200000.0
2009-01-16 10:56:00,1.9647,1.96585,1.96425,1.9647,157000000.0
2009-01-16 10:57:00,1.9646,1.9651,1.96355,1.9639,136800000.0
2009-01-16 10:58:00,1.9639,1.96515,1.9635,1.965,187000000.0
2009-01-16 10:59:00,1.96495,1.9673,1.96495,1.9673,151400000.0
2009-01-16 11:00:00,1.96745,1.96795,1.96635,1.9678,164400000.0
2009-01-16 11:01:00,1.96775,1.9679,1.96675,1.96725,152800000.0
2009-01-16 11:02:00,1.96715,1.96795,1.9658,1.9669,446999999.0
2009-01-16 11:03:00,1.967,1.96735,1.96665,1.96685,80800000.0
2009-01-16 11:04:00,1.96685,1.967,1.96565,1.96605,168800000.0
2009-01-16 11:05:00,1.96635,1.96675,1.96475,1.96495,202200000.0
2009-01-16 11:06:00,1.9651,1.96685,1.9651,1.96605,147600000.0
2009-01-16 11:07:00,1.96595,1.9678,1.96595,1.9676,234600000.0
2009-01-16 11:08:00,1.96755,1.9688,1.96705,1.9688,148600000.0
2009-01-16 11:09:00,1.9687,1.9691,1.9674,1.9689,126600000.0
2009-01-16 11:10:00,1.969,1.9695,1.9673,1.9675,100600000.0
2009-01-16 11:11:00,1.9677,1.96835,1.9662,1.9672,226000000.0
2009-01-16 11:12:00,1.9673,1.9675,1.9663,1.9667,172200000.0
2009-01-16 11:13:00,1.9666,1.967,1.96585,1.9665,165000000.0
2009-01-16 11:14:00,1.9666,1.9673,1.9661,1.9665,164200000.0
2009-01-16 11:15:00,1.96645,1.96705,1.96575,1.9662,130400000.0
2009-01-16 11:16:00,1.9663,1.96685,1.96555,1.96645,119200000.0
2009-01-16 11:17:00,1.9666,1.9667,1.96555,1.966,109000000.0
2009-01-16 11:18:00,1.9661,1.96645,1.9646,1.9646,90800000.0
2009-01-16 11:19:00,1.9641,1.9656,1.964,1.9652,170600000.0
2009-01-16 11:20:00,1.9653,1.9659,1.96475,1.9648,89000000.0
2009-01-16 11:21:00,1.96445,1.9647,1.9622,1.9635,161600000.0
2009-01-16 11:22:00,1.96355,1.9643,1.9632,1.96405,170400000.0
2009-01-16 11:23:00,1.96405,1.9654,1.96385,1.9653,157000000.0
2009-01-16 11:24:00,1.9652,1.9656,1.96465,1.96535,110000000.0
2009-01-16 11:25:00,1.9655,1.9662,1.9652,1.9652,75200000.0
2009-01-16 11:26:00,1.96525,1.96545,1.9644,1.96445,124800000.0
2009-01-16 11:27:00,1.9645,1.9651,1.96415,1.96485,157000000.0
2009-01-16 11:28:00,1.96525,1.9655,1.96445,1.96455,90800000.0
2009-01-16 11:29:00,1.96455,1.96495,1.9638,1.96395,178600000.0
2009-01-16 11:30:00,1.96385,1.9651,1.9638,1.9648,59600000.0
2009-01-16 11:31:00,1.96445,1.96465,1.96325,1.96325,143000000.0
2009-01-16 11:32:00,1.96335,1.96455,1.963,1.96445,172000000.0
2009-01-16 11:33:00,1.96445,1.9648,1.96405,1.9644,249200000.0
2009-01-16 11:34:00,1.96435,1.9651,1.96375,1.96445,128800000.0
2009-01-16 11:35:00,1.96325,1.9635,1.96065,1.96155,173400000.0
2009-01-16 11:36:00,1.9616,1.96255,1.96105,1.96195,250400000.0
2009-01-16 11:37:00,1.96195,1.9624,1.96145,1.96225,151800000.0
2009-01-16 11:38:00,1.96225,1.9643,1.9617,1.96335,176800000.0
2009-01-16 11:39:00,1.96345,1.9646,1.96305,1.9631,209600000.0
2009-01-16 11:40:00,1.96325,1.96385,1.963,1.9635,312800000.0
2009-01-16 11:41:00,1.96345,1.96425,1.962,1.96225,227000000.0
2009-01-16 11:42:00,1.96225,1.96325,1.96205,1.9622,284800000.0
2009-01-16 11:43:00,1.9623,1.96245,1.96125,1.96185,231400000.0
2009-01-16 11:44:00,1.96175,1.9621,1.961,1.961,171600000.0
2009-01-16 11:45:00,1.96095,1.9621,1.96095,1.9614,260400000.0
2009-01-16 11:46:00,1.9614,1.9621,1.9607,1.96195,181200000.0
2009-01-16 11:47:00,1.9621,1.9631,1.961,1.96285,168200000.0
2009-01-16 11:48:00,1.96275,1.9638,1.9625,1.96315,168200000.0
2009-01-16 11:49:00,1.9632,1.96475,1.963,1.9644,308600000.0
2009-01-16 11:50:00,1.96445,1.96495,1.96435,1.9647,115800000.0
2009-01-16 11:51:00,1.96465,1.9657,1.9639,1.96415,248200000.0
2009-01-16 11:52:00,1.96415,1.96535,1.9629,1.9629,294000000.0
2009-01-16 11:53:00,1.96285,1.96325,1.962,1.96215,136600000.0
2009-01-16 11:54:00,1.96205,1.963,1.96165,1.9627,180600000.0
2009-01-16 11:55:00,1.96275,1.96385,1.96185,1.96365,351000000.0
2009-01-16 11:56:00,1.96365,1.96395,1.96285,1.9634,283200000.0
2009-01-16 11:57:00,1.96345,1.9641,1.9619,1.96315,260200000.0
2009-01-16 11:58:00,1.9633,1.96425,1.9632,1.9639,113400000.0
2009-01-16 11:59:00,1.9639,1.96545,1.9639,1.96415,110400000.0
2009-01-16 12:00:00,1.9642,1.9657,1.9642,1.96505,120000000.0
2009-01-16 12:01:00,1.96505,1.96515,1.9642,1.96425,126800000.0
2009-01-16 12:02:00,1.96415,1.9644,1.96365,1.96425,88600000.0
2009-01-16 12:03:00,1.96435,1.96535,1.964,1.96485,117800000.0
2009-01-16 12:04:00,1.96475,1.96475,1.9642,1.9643,78800000.0
2009-01-16 12:05:00,1.9644,1.9664,1.9641,1.9658,92200000.0
2009-01-16 12:06:00,1.9657,1.9662,1.96505,1.9654,109800000.0
2009-01-16 12:07:00,1.9655,1.9666,1.9651,1.96585,179800000.0
2009-01-16 12:08:00,1.96595,1.9665,1.96565,1.9661,119200000.0
2009-01-16 12:09:00,1.9661,1.9663,1.9656,1.9659,121600000.0
2009-01-16 12:10:00,1.96595,1.966,1.9656,1.96585,44800000.0
2009-01-16 12:11:00,1.9659,1.9661,1.9644,1.96515,97000000.0
2009-01-16 12:12:00,1.96525,1.9654,1.96405,1.9649,110000000.0
2009-01-16 12:13:00,1.96485,1.96505,1.9643,1.9649,181800000.0
2009-01-16 12:14:00,1.96485,1.9665,1.96465,1.96635,208200000.0
2009-01-16 12:15:00,1.9665,1.9665,1.96485,1.96585,173200000.0
2009-01-16 12:16:00,1.96595,1.9666,1.9659,1.9661,99600000.0
2009-01-16 12:17:00,1.96605,1.9662,1.964,1.9641,184800000.0
2009-01-16 12:18:00,1.96415,1.9651,1.96365,1.9649,191600000.0
2009-01-16 12:19:00,1.965,1.96515,1.9644,1.9644,143400000.0
2009-01-16 12:20:00,1.96445,1.965,1.96365,1.9638,125000000.0
2009-01-16 12:21:00,1.9639,1.96455,1.9639,1.96435,94200000.0
2009-01-16 12:22:00,1.96455,1.96465,1.96145,1.96205,202200000.0
2009-01-16 12:23:00,1.96195,1.96355,1.9616,1.96305,154400000.0
2009-01-16 12:24:00,1.96305,1.964,1.96205,1.96355,166000000.0
2009-01-16 12:25:00,1.96355,1.9638,1.96135,1.96135,113200000.0
2009-01-16 12:26:00,1.9614,1.9615,1.9588,1.95895,185000000.0
2009-01-16 12:27:00,1.959,1.959,1.95665,1.95675,154000000.0
2009-01-16 12:28:00,1.9566,1.958,1.9564,1.958,117800000.0
2009-01-16 12:29:00,1.95795,1.95835,1.9575,1.95815,151800000.0
2009-01-16 12:30:00,1.95815,1.95835,1.95735,1.9576,245200000.0
2009-01-16 12:31:00,1.9576,1.9581,1.957,1.95705,292200000.0
2009-01-16 12:32:00,1.9571,1.95775,1.9568,1.95755,204600000.0
2009-01-16 12:33:00,1.9576,1.9579,1.9564,1.9568,299800000.0
2009-01-16 12:34:00,1.9568,1.957,1.95635,1.95665,221200000.0
2009-01-16 12:35:00,1.95655,1.95905,1.95655,1.9586,260200000.0
2009-01-16 12:36:00,1.9587,1.95965,1.9587,1.959,182200000.0
2009-01-16 12:37:00,1.95905,1.95905,1.95765,1.9577,172800000.0
2009-01-16 12:38:00,1.9578,1.9578,1.95605,1.95665,243000000.0
2009-01-16 12:39:00,1.95665,1.95725,1.9555,1.95555,328400000.0
2009-01-16 12:40:00,1.95545,1.957,1.95535,1.9568,234800000.0
2009-01-16 12:41:00,1.95685,1.9573,1.95655,1.9573,190200000.0
2009-01-16 12:42:00,1.9575,1.95925,1.9571,1.95865,196200000.0
2009-01-16 12:43:00,1.958,1.95875,1.9573,1.9574,367600000.0
2009-01-16 12:44:00,1.9574,1.95765,1.9569,1.95695,259600000.0
2009-01-16 12:45:00,1.95695,1.95725,1.9563,1.95725,326200000.0
2009-01-16 12:46:00,1.9573,1.95785,1.95665,1.95765,321200000.0
2009-01-16 12:47:00,1.9576,1.95785,1.9561,1.95765,126800000.0
2009-01-16 12:48:00,1.9578,1.95875,1.95745,1.95815,90400000.0
2009-01-16 12:49:00,1.95815,1.9582,1.95655,1.95655,161800000.0
2009-01-16 12:50:00,1.95665,1.95775,1.9564,1.9576,145200000.0
2009-01-16 12:51:00,1.9575,1.958,1.95665,1.957,147000000.0
2009-01-16 12:52:00,1.95715,1.9579,1.9564,1.9575,210200000.0
2009-01-16 12:53:00,1.9574,1.95885,1.95725,1.95815,194200000.0
2009-01-16 12:54:00,1.95805,1.95885,1.95805,1.9583,165000000.0
2009-01-16 12:55:00,1.9583,1.95875,1.9579,1.9579,92200000.0
2009-01-16 12:56:00,1.9579,1.9596,1.957,1.9591,134800000.0
2009-01-16 12:57:00,1.95915,1.95995,1.95875,1.95875,120800000.0
2009-01-16 12:58:00,1.9584,1.95885,1.95795,1.9587,84600000.0
2009-01-16 12:59:00,1.95845,1.95905,1.95825,1.95885,148000000.0
2009-01-16 13:00:00,1.959,1.9608,1.95835,1.9587,277200000.0
2009-01-16 13:01:00,1.959,1.96,1.95795,1.96,236400000.0
2009-01-16 13:02:00,1.95995,1.9602,1.95915,1.95935,258200000.0
2009-01-16 13:03:00,1.95945,1.9595,1.9571,1.95755,234800000.0
2009-01-16 13:04:00,1.9576,1.95855,1.95655,1.95765,139600000.0
2009-01-16 13:05:00,1.95765,1.9591,1.9565,1.9586,287600000.0
2009-01-16 13:06:00,1.9587,1.9605,1.95865,1.96005,208800000.0
2009-01-16 13:07:00,1.9602,1.9604,1.9595,1.9596,122200000.0
2009-01-16 13:08:00,1.95965,1.96035,1.9572,1.9589,209000000.0
2009-01-16 13:09:00,1.9591,1.95915,1.95725,1.95815,94600000.0
2009-01-16 13:10:00,1.9582,1.9586,1.95775,1.958,155600000.0
2009-01-16 13:11:00,1.9581,1.95835,1.9563,1.9583,213800000.0
2009-01-16 13:12:00,1.9582,1.9589,1.95755,1.95875,247800000.0
2009-01-16 13:13:00,1.9589,1.95945,1.95835,1.95895,181400000.0
2009-01-16 13:14:00,1.9589,1.95995,1.9589,1.95945,163400000.0
2009-01-16 13:15:00,1.95935,1.95935,1.9569,1.95705,200800000.0
2009-01-16 13:16:00,1.9572,1.9577,1.95655,1.95725,143200000.0
2009-01-16 13:17:00,1.9572,1.95955,1.9572,1.9595,196000000.0
2009-01-16 13:18:00,1.95965,1.95965,1.9576,1.9577,223800000.0
2009-01-16 13:19:00,1.9577,1.95905,1.9569,1.9576,252800000.0
2009-01-16 13:20:00,1.9577,1.95805,1.95755,1.95765,109600000.0
2009-01-16 13:21:00,1.95755,1.95855,1.957,1.957,138600000.0
2009-01-16 13:22:00,1.95705,1.95785,1.95585,1.9577,241800000.0
2009-01-16 13:23:00,1.95785,1.9591,1.9578,1.95835,234800000.0
2009-01-16 13:24:00,1.95835,1.95835,1.9578,1.958,172800000.0
2009-01-16 13:25:00,1.95805,1.95945,1.9574,1.95935,312799999.0
2009-01-16 13:26:00,1.95935,1.95975,1.95865,1.95865,57800000.0
2009-01-16 13:27:00,1.9585,1.95915,1.9581,1.95835,179200000.0
2009-01-16 13:28:00,1.95835,1.9588,1.95785,1.95805,93400000.0
2009-01-16 13:29:00,1.95795,1.95815,1.95765,1.95765,152400000.0
2009-01-16 13:30:00,1.9577,1.9587,1.9577,1.95825,234600000.0
2009-01-16 13:31:00,1.95825,1.9587,1.95805,1.9583,190200000.0
2009-01-16 13:32:00,1.9583,1.9586,1.95825,1.95855,119200000.0
2009-01-16 13:33:00,1.95855,1.9587,1.95705,1.95735,189000000.0
2009-01-16 13:34:00,1.9575,1.9584,1.9571,1.95785,205800000.0
2009-01-16 13:35:00,1.9579,1.9581,1.9572,1.958,139200000.0
2009-01-16 13:36:00,1.95815,1.95865,1.9578,1.9582,178000000.0
2009-01-16 13:37:00,1.9582,1.9591,1.95815,1.95875,98400000.0
2009-01-16 13:38:00,1.9589,1.95905,1.95855,1.9588,85600000.0
2009-01-16 13:39:00,1.9589,1.959,1.95835,1.9586,54400000.0
2009-01-16 13:40:00,1.95855,1.95875,1.9581,1.95875,72000000.0
2009-01-16 13:41:00,1.95865,1.9588,1.9582,1.9583,86400000.0
2009-01-16 13:42:00,1.9583,1.9583,1.95755,1.95825,140000000.0
2009-01-16 13:43:00,1.9583,1.9588,1.95785,1.95785,115400000.0
2009-01-16 13:44:00,1.9579,1.9586,1.95775,1.95795,71200000.0
2009-01-16 13:45:00,1.9581,1.9586,1.9578,1.95825,99800000.0
2009-01-16 13:46:00,1.9581,1.9593,1.9581,1.95915,80000000.0
2009-01-16 13:47:00,1.95905,1.95955,1.95835,1.95835,130600000.0
2009-01-16 13:48:00,1.95835,1.9592,1.9581,1.95905,129800000.0
2009-01-16 13:49:00,1.9591,1.96055,1.95865,1.9604,215000000.0
2009-01-16 13:50:00,1.96025,1.9621,1.9597,1.96195,149800000.0
2009-01-16 13:51:00,1.962,1.962,1.9603,1.96065,217000000.0
2009-01-16 13:52:00,1.96065,1.96135,1.9605,1.96075,205000000.0
2009-01-16 13:53:00,1.96085,1.96095,1.95925,1.9608,165200000.0
2009-01-16 13:54:00,1.96095,1.9613,1.95945,1.9603,163800000.0
2009-01-16 13:55:00,1.96035,1.9605,1.9589,1.95985,181200000.0
2009-01-16 13:56:00,1.96,1.96005,1.95795,1.958,183400000.0
2009-01-16 13:57:00,1.95795,1.9586,1.9575,1.958,249400000.0
2009-01-16 13:58:00,1.95815,1.9593,1.95805,1.95925,177000000.0
2009-01-16 13:59:00,1.95925,1.95955,1.95855,1.95865,179000000.0
2009-01-16 14:00:00,1.9586,1.959,1.95675,1.95755,243800000.0
2009-01-16 14:01:00,1.95745,1.9586,1.95705,1.95805,119000000.0
2009-01-16 14:02:00,1.95805,1.95875,1.95765,1.9583,153800000.0
2009-01-16 14:03:00,1.9583,1.95885,1.956,1.9588,145600000.0
2009-01-16 14:04:00,1.95875,1.95875,1.95755,1.9576,133000000.0
2009-01-16 14:05:00,1.9577,1.9588,1.95685,1.95825,186800000.0
2009-01-16 14:06:00,1.9583,1.95935,1.9583,1.95925,75400000.0
2009-01-16 14:07:00,1.95935,1.95945,1.959,1.95925,59200000.0
2009-01-16 14:08:00,1.95925,1.95975,1.95855,1.95925,105400000.0
2009-01-16 14:09:00,1.95925,1.96035,1.9591,1.95985,66800000.0
2009-01-16 14:10:00,1.95995,1.9607,1.9595,1.96025,219800000.0
2009-01-16 14:11:00,1.96025,1.96025,1.95935,1.95935,213600000.0
2009-01-16 14:12:00,1.9594,1.9596,1.9575,1.9575,304200000.0
2009-01-16 14:13:00,1.95765,1.9578,1.95645,1.9572,247800000.0
2009-01-16 14:14:00,1.95725,1.95845,1.95725,1.95785,191600000.0
2009-01-16 14:15:00,1.958,1.95845,1.9577,1.95785,157200000.0
2009-01-16 14:16:00,1.95795,1.9582,1.9578,1.95785,125800000.0
2009-01-16 14:17:00,1.9578,1.9587,1.95735,1.95865,126400000.0
2009-01-16 14:18:00,1.95855,1.9593,1.958,1.9583,142200000.0
2009-01-16 14:19:00,1.95845,1.95855,1.95795,1.95855,64400000.0
2009-01-16 14:20:00,1.95855,1.95865,1.9575,1.95785,119600000.0
2009-01-16 14:21:00,1.9579,1.958,1.95765,1.95785,44600000.0
2009-01-16 14:22:00,1.95775,1.95885,1.9572,1.95835,97600000.0
2009-01-16 14:23:00,1.95865,1.9601,1.95795,1.95985,163800000.0
2009-01-16 14:24:00,1.96015,1.9609,1.9597,1.9609,72800000.0
2009-01-16 14:25:00,1.96095,1.96095,1.9598,1.9598,58600000.0
2009-01-16 14:26:00,1.95975,1.9598,1.95945,1.9596,52200000.0
2009-01-16 14:27:00,1.95965,1.95995,1.95955,1.95995,26000000.0
2009-01-16 14:28:00,1.95985,1.9615,1.95985,1.9613,58800000.0
2009-01-16 14:29:00,1.96125,1.9633,1.96055,1.9632,152400000.0
2009-01-16 14:30:00,1.9632,1.9636,1.9624,1.96275,162600000.0
2009-01-16 14:31:00,1.9627,1.9633,1.96245,1.96265,135400000.0
2009-01-16 14:32:00,1.9626,1.96285,1.96015,1.9603,238600000.0
2009-01-16 14:33:00,1.96015,1.96125,1.95985,1.95985,216800000.0
2009-01-16 14:34:00,1.96005,1.96105,1.9587,1.96085,233600000.0
2009-01-16 14:35:00,1.961,1.96265,1.9607,1.9618,207600000.0
2009-01-16 14:36:00,1.9619,1.9619,1.9607,1.96085,165200000.0
2009-01-16 14:37:00,1.9608,1.96085,1.9593,1.9599,257600000.0
2009-01-16 14:38:00,1.96,1.96,1.9591,1.9597,105200000.0
2009-01-16 14:39:00,1.9597,1.9597,1.9576,1.9588,157200000.0
2009-01-16 14:40:00,1.95905,1.95955,1.95685,1.95765,134600000.0
2009-01-16 14:41:00,1.95765,1.95765,1.9566,1.95705,95600000.0
2009-01-16 14:42:00,1.9571,1.95805,1.9571,1.9574,49400000.0
2009-01-16 14:43:00,1.9575,1.9575,1.95665,1.95715,74000000.0
2009-01-16 14:44:00,1.9571,1.95795,1.9569,1.95715,104800000.0
2009-01-16 14:45:00,1.95715,1.95755,1.95645,1.95745,100000000.0
2009-01-16 14:46:00,1.957,1.9576,1.95675,1.95715,100200000.0
2009-01-16 14:47:00,1.95705,1.95775,1.95695,1.9574,84000000.0
2009-01-16 14:48:00,1.95745,1.95765,1.95695,1.9573,128600000.0
2009-01-16 14:49:00,1.9572,1.9582,1.95715,1.95755,220600000.0
2009-01-16 14:50:00,1.9575,1.95875,1.9575,1.95815,105800000.0
2009-01-16 14:51:00,1.9582,1.9589,1.958,1.9589,68400000.0
2009-01-16 14:52:00,1.9589,1.95915,1.95875,1.95875,80000000.0
2009-01-16 14:53:00,1.95885,1.9596,1.95855,1.9589,116800000.0
2009-01-16 14:54:00,1.95855,1.95915,1.95825,1.959,98000000.0
2009-01-16 14:55:00,1.95905,1.95935,1.95655,1.95665,141800000.0
2009-01-16 14:56:00,1.95665,1.957,1.9552,1.9569,166000000.0
2009-01-16 14:57:00,1.9571,1.95775,1.9568,1.9569,185200000.0
2009-01-16 14:58:00,1.95685,1.9571,1.95495,1.95535,148800000.0
2009-01-16 14:59:00,1.95545,1.9556,1.95035,1.95165,248000000.0
2009-01-16 15:00:00,1.9516,1.9556,1.95145,1.95515,274200000.0
2009-01-16 15:01:00,1.9546,1.95485,1.95355,1.95405,115400000.0
2009-01-16 15:02:00,1.95405,1.9559,1.95405,1.9555,174800000.0
2009-01-16 15:03:00,1.9556,1.9556,1.95435,1.9547,168000000.0
2009-01-16 15:04:00,1.9549,1.9551,1.95435,1.95435,60000000.0
2009-01-16 15:05:00,1.9544,1.95615,1.9544,1.95615,131600000.0
2009-01-16 15:06:00,1.9561,1.95695,1.95605,1.9565,70000000.0
2009-01-16 15:07:00,1.9565,1.9582,1.9564,1.9574,142800000.0
2009-01-16 15:08:00,1.95735,1.95795,1.95695,1.95695,126000000.0
2009-01-16 15:09:00,1.95695,1.95975,1.95695,1.95905,174200000.0
2009-01-16 15:10:00,1.95905,1.961,1.95815,1.961,192800000.0
2009-01-16 15:11:00,1.96095,1.96135,1.96095,1.96115,70400000.0
2009-01-16 15:12:00,1.961,1.96105,1.9599,1.96045,162200000.0
2009-01-16 15:13:00,1.96065,1.96075,1.95895,1.95995,124400000.0
2009-01-16 15:14:00,1.96005,1.9615,1.96005,1.96065,124200000.0
2009-01-16 15:15:00,1.9605,1.9612,1.96035,1.9607,138400000.0
2009-01-16 15:16:00,1.9608,1.9613,1.9608,1.9612,125600000.0
2009-01-16 15:17:00,1.9611,1.9616,1.9608,1.9611,131000000.0
2009-01-16 15:18:00,1.96115,1.9613,1.9604,1.96055,172800000.0
2009-01-16 15:19:00,1.9607,1.96085,1.95885,1.95955,128800000.0
2009-01-16 15:20:00,1.95955,1.961,1.95955,1.9608,185400000.0
2009-01-16 15:21:00,1.96085,1.9624,1.9608,1.96115,201200000.0
2009-01-16 15:22:00,1.9612,1.9612,1.95895,1.95995,190600000.0
2009-01-16 15:23:00,1.9596,1.9606,1.95915,1.9596,129600000.0
2009-01-16 15:24:00,1.95965,1.9607,1.95965,1.96035,84600000.0
2009-01-16 15:25:00,1.96,1.9602,1.95975,1.9598,64600000.0
2009-01-16 15:26:00,1.9597,1.95995,1.9582,1.9598,150800000.0
2009-01-16 15:27:00,1.95975,1.9613,1.95915,1.9592,209400000.0
2009-01-16 15:28:00,1.9593,1.96005,1.9591,1.95985,166200000.0
2009-01-16 15:29:00,1.95995,1.9603,1.9589,1.9596,153000000.0
2009-01-16 15:30:00,1.95965,1.96,1.9588,1.9591,199800000.0
2009-01-16 15:31:00,1.9591,1.95915,1.95845,1.9588,198000000.0
2009-01-16 15:32:00,1.9589,1.9593,1.9588,1.95915,77200000.0
2009-01-16 15:33:00,1.9592,1.9606,1.95895,1.95965,215200000.0
2009-01-16 15:34:00,1.9598,1.96,1.95915,1.9593,225000000.0
2009-01-16 15:35:00,1.9593,1.9596,1.9582,1.9587,164800000.0
2009-01-16 15:36:00,1.9587,1.95895,1.9582,1.95875,130200000.0
2009-01-16 15:37:00,1.9589,1.95925,1.9587,1.95895,114200000.0
2009-01-16 15:38:00,1.959,1.95965,1.95885,1.95965,144200000.0
2009-01-16 15:39:00,1.95955,1.96025,1.95905,1.9602,132000000.0
2009-01-16 15:40:00,1.9602,1.96235,1.9602,1.96145,178600000.0
2009-01-16 15:41:00,1.9614,1.9619,1.96115,1.9617,212600000.0
2009-01-16 15:42:00,1.9616,1.96315,1.9614,1.96235,203000000.0
2009-01-16 15:43:00,1.9622,1.9644,1.9622,1.9638,336200000.0
2009-01-16 15:44:00,1.96375,1.96525,1.9636,1.96525,329000000.0
2009-01-16 15:45:00,1.9651,1.96555,1.96405,1.96455,245600000.0
2009-01-16 15:46:00,1.96445,1.96555,1.96415,1.96415,256200000.0
2009-01-16 15:47:00,1.96425,1.96555,1.9639,1.96495,259200000.0
2009-01-16 15:48:00,1.96505,1.9662,1.96505,1.9654,238800000.0
2009-01-16 15:49:00,1.96505,1.9655,1.96385,1.96385,219200000.0
2009-01-16 15:50:00,1.9638,1.9646,1.9634,1.96455,140200000.0
2009-01-16 15:51:00,1.9646,1.9651,1.96415,1.9644,178400000.0
2009-01-16 15:52:00,1.96435,1.9651,1.96315,1.9637,231000000.0
2009-01-16 15:53:00,1.9637,1.9645,1.96355,1.96385,242000000.0
2009-01-16 15:54:00,1.9637,1.9645,1.9632,1.9634,185000000.0
2009-01-16 15:55:00,1.9634,1.96385,1.9631,1.9632,123200000.0
2009-01-16 15:56:00,1.963,1.96405,1.9628,1.96375,258800000.0
2009-01-16 15:57:00,1.96375,1.96485,1.96375,1.96465,140800000.0
2009-01-16 15:58:00,1.9648,1.9664,1.9644,1.96625,197200000.0
2009-01-16 15:59:00,1.9665,1.96775,1.9658,1.96725,222600000.0
2009-01-16 16:00:00,1.9674,1.96955,1.96715,1.9673,290200000.0
2009-01-16 16:01:00,1.96735,1.9675,1.9645,1.96675,285400000.0
2009-01-16 16:02:00,1.9667,1.9673,1.9656,1.9669,267600000.0
2009-01-16 16:03:00,1.96685,1.96745,1.9653,1.9662,267400000.0
2009-01-16 16:04:00,1.96665,1.96785,1.9665,1.9673,181800000.0
2009-01-16 16:05:00,1.96745,1.96895,1.9667,1.9672,299400000.0
2009-01-16 16:06:00,1.96725,1.96815,1.96695,1.9681,304000000.0
2009-01-16 16:07:00,1.9681,1.9693,1.96745,1.96815,259600000.0
2009-01-16 16:08:00,1.96805,1.97025,1.96805,1.9685,228000000.0
2009-01-16 16:09:00,1.9684,1.96985,1.966,1.96645,373200000.0
2009-01-16 16:10:00,1.9665,1.96745,1.96525,1.9655,300599999.0
2009-01-16 16:11:00,1.96515,1.9655,1.9642,1.96445,230400000.0
2009-01-16 16:12:00,1.9636,1.96515,1.96325,1.96465,270800000.0
2009-01-16 16:13:00,1.96475,1.9653,1.9644,1.96455,203400000.0
2009-01-16 16:14:00,1.96455,1.96455,1.9628,1.9631,143600000.0
2009-01-16 16:15:00,1.9631,1.9656,1.96285,1.96555,218800000.0
2009-01-16 16:16:00,1.96565,1.96615,1.96385,1.96395,168800000.0
2009-01-16 16:17:00,1.9638,1.96585,1.9634,1.9638,219800000.0
2009-01-16 16:18:00,1.96365,1.96715,1.9635,1.9643,256200000.0
2009-01-16 16:19:00,1.96435,1.96495,1.964,1.96405,236200000.0
2009-01-16 16:20:00,1.964,1.96505,1.9638,1.96505,139400000.0
2009-01-16 16:21:00,1.96505,1.9654,1.96445,1.9651,200400000.0
2009-01-16 16:22:00,1.96515,1.9654,1.96405,1.9646,205400000.0
2009-01-16 16:23:00,1.9646,1.96575,1.96425,1.9656,208200000.0
2009-01-16 16:24:00,1.9656,1.9664,1.96485,1.96565,194200000.0
2009-01-16 16:25:00,1.96575,1.9662,1.9655,1.9658,84800000.0
2009-01-16 16:26:00,1.96575,1.96575,1.96445,1.96545,211000000.0
2009-01-16 16:27:00,1.9654,1.9662,1.9654,1.9661,140600000.0
2009-01-16 16:28:00,1.9662,1.96635,1.9656,1.96605,111200000.0
2009-01-16 16:29:00,1.966,1.96675,1.9652,1.96535,156200000.0
2009-01-16 16:30:00,1.9653,1.9661,1.9643,1.9661,212000000.0
2009-01-16 16:31:00,1.9662,1.96685,1.96565,1.9659,161600000.0
2009-01-16 16:32:00,1.96585,1.96675,1.96505,1.96635,132600000.0
2009-01-16 16:33:00,1.9663,1.96665,1.96595,1.96665,78800000.0
2009-01-16 16:34:00,1.96625,1.96765,1.96605,1.9666,185000000.0
2009-01-16 16:35:00,1.9665,1.96695,1.9649,1.9659,253200000.0
2009-01-16 16:36:00,1.96625,1.967,1.96595,1.9665,254000000.0
2009-01-16 16:37:00,1.9665,1.9667,1.96495,1.96605,241200000.0
2009-01-16 16:38:00,1.96605,1.9665,1.96515,1.96605,282200000.0
2009-01-16 16:39:00,1.96595,1.96965,1.9657,1.96925,268600000.0
2009-01-16 16:40:00,1.96975,1.97045,1.9683,1.96985,237400000.0
2009-01-16 16:41:00,1.96995,1.9704,1.96915,1.9697,227000000.0
2009-01-16 16:42:00,1.9697,1.97025,1.96875,1.969,246600000.0
2009-01-16 16:43:00,1.9689,1.9691,1.96735,1.96885,176000000.0
2009-01-16 16:44:00,1.9688,1.9689,1.96685,1.96875,248200000.0
2009-01-16 16:45:00,1.96895,1.96955,1.9675,1.9692,265200000.0
2009-01-16 16:46:00,1.9692,1.96965,1.96845,1.9686,191400000.0
2009-01-16 16:47:00,1.9687,1.9701,1.9684,1.9695,176600000.0
2009-01-16 16:48:00,1.9698,1.96985,1.96875,1.96915,199800000.0
2009-01-16 16:49:00,1.9691,1.96965,1.96875,1.9693,127600000.0
2009-01-16 16:50:00,1.9693,1.9707,1.9689,1.9707,187200000.0
2009-01-16 16:51:00,1.9708,1.9723,1.97055,1.97145,212800000.0
2009-01-16 16:52:00,1.972,1.97245,1.9711,1.9713,242200000.0
2009-01-16 16:53:00,1.9712,1.9713,1.96975,1.9702,227600000.0
2009-01-16 16:54:00,1.9702,1.97135,1.9697,1.97075,233400000.0
2009-01-16 16:55:00,1.9709,1.97135,1.96965,1.9698,247800000.0
2009-01-16 16:56:00,1.96995,1.97065,1.96955,1.97025,165200000.0
2009-01-16 16:57:00,1.97035,1.9709,1.96985,1.97005,146200000.0
2009-01-16 16:58:00,1.97,1.97085,1.96915,1.96975,198000000.0
2009-01-16 16:59:00,1.9698,1.971,1.96915,1.9703,186600000.0
2009-01-16 17:00:00,1.97055,1.97235,1.97045,1.9718,141200000.0
2009-01-16 17:01:00,1.9716,1.9718,1.97015,1.9709,277800000.0
2009-01-16 17:02:00,1.9709,1.97175,1.9706,1.971,233400000.0
2009-01-16 17:03:00,1.97105,1.97105,1.9701,1.97065,201800000.0
2009-01-16 17:04:00,1.97065,1.97145,1.9702,1.97085,207400000.0
2009-01-16 17:05:00,1.97085,1.9711,1.96995,1.97055,188400000.0
2009-01-16 17:06:00,1.97055,1.97225,1.96885,1.9717,201600000.0
2009-01-16 17:07:00,1.9719,1.97235,1.97095,1.97165,194200000.0
2009-01-16 17:08:00,1.97185,1.97375,1.9717,1.9726,216500000.0
2009-01-16 17:09:00,1.97295,1.9732,1.9715,1.972,246600000.0
2009-01-16 17:10:00,1.97195,1.973,1.97135,1.9725,238000000.0
2009-01-16 17:11:00,1.9725,1.9745,1.97155,1.97155,283700000.0
2009-01-16 17:12:00,1.9715,1.97175,1.96915,1.9697,188200000.0
2009-01-16 17:13:00,1.96955,1.97085,1.96955,1.9705,196400000.0
2009-01-16 17:14:00,1.97075,1.97155,1.96975,1.96995,182800000.0
2009-01-16 17:15:00,1.97,1.97075,1.969,1.9695,162400000.0
2009-01-16 17:16:00,1.9694,1.97165,1.96885,1.9714,244400000.0
2009-01-16 17:17:00,1.97135,1.97195,1.96985,1.9717,201300000.0
2009-01-16 17:18:00,1.97165,1.97295,1.971,1.97125,201200000.0
2009-01-16 17:19:00,1.97115,1.9719,1.97055,1.9712,182000000.0
2009-01-16 17:20:00,1.97115,1.97305,1.97115,1.9718,228800000.0
2009-01-16 17:21:00,1.97195,1.9725,1.97,1.9711,172800000.0
2009-01-16 17:22:00,1.97075,1.9712,1.9693,1.97065,179600000.0
2009-01-16 17:23:00,1.9708,1.97175,1.97065,1.97095,157200000.0
2009-01-16 17:24:00,1.9713,1.972,1.9705,1.97135,211600000.0
2009-01-16 17:25:00,1.9714,1.97205,1.97035,1.9707,221600000.0
2009-01-16 17:26:00,1.97085,1.9732,1.97085,1.97225,284200000.0
2009-01-16 17:27:00,1.9725,1.97345,1.97155,1.9722,156200000.0
2009-01-16 17:28:00,1.9723,1.9723,1.97,1.9705,135200000.0
2009-01-16 17:29:00,1.9705,1.97165,1.96995,1.97045,264400000.0
2009-01-16 17:30:00,1.9705,1.97215,1.97,1.9708,182400000.0
2009-01-16 17:31:00,1.9707,1.97135,1.9701,1.9706,173000000.0
2009-01-16 17:32:00,1.97055,1.9707,1.96985,1.9701,175200000.0
2009-01-16 17:33:00,1.97,1.9711,1.9695,1.9703,217800000.0
2009-01-16 17:34:00,1.97025,1.97145,1.9699,1.9699,214200000.0
2009-01-16 17:35:00,1.97,1.9705,1.96965,1.96995,181200000.0
2009-01-16 17:36:00,1.97,1.9706,1.9682,1.9683,225600000.0
2009-01-16 17:37:00,1.96815,1.96895,1.96745,1.96875,222200000.0
2009-01-16 17:38:00,1.96875,1.96895,1.9682,1.9686,135000000.0
2009-01-16 17:39:00,1.9685,1.96895,1.968,1.96835,135400000.0
2009-01-16 17:40:00,1.96845,1.96855,1.9676,1.9681,161000000.0
2009-01-16 17:41:00,1.9681,1.9682,1.96725,1.96785,115000000.0
2009-01-16 17:42:00,1.968,1.96855,1.96785,1.96825,201400000.0
2009-01-16 17:43:00,1.9683,1.96875,1.968,1.96845,129000000.0
2009-01-16 17:44:00,1.96845,1.97,1.96845,1.96955,156600000.0
2009-01-16 17:45:00,1.96955,1.9704,1.9674,1.96865,256000000.0
2009-01-16 17:46:00,1.96855,1.96985,1.9682,1.9695,201000000.0
2009-01-16 17:47:00,1.9696,1.96965,1.967,1.9679,142200000.0
2009-01-16 17:48:00,1.9681,1.96955,1.96725,1.9694,172800000.0
2009-01-16 17:49:00,1.9694,1.96995,1.96935,1.96975,128800000.0
2009-01-16 17:50:00,1.9698,1.9713,1.9697,1.97125,177800000.0
2009-01-16 17:51:00,1.97125,1.97385,1.9709,1.973,230600000.0
2009-01-16 17:52:00,1.97305,1.9732,1.97175,1.97245,212400000.0
2009-01-16 17:53:00,1.9725,1.9737,1.9721,1.973,247000000.0
2009-01-16 17:54:00,1.97315,1.9745,1.97275,1.97405,169600000.0
2009-01-16 17:55:00,1.97395,1.975,1.972,1.972,248000000.0
2009-01-16 17:56:00,1.9719,1.97395,1.97165,1.9734,149600000.0
2009-01-16 17:57:00,1.97335,1.97365,1.9712,1.972,126600000.0
2009-01-16 17:58:00,1.97195,1.97215,1.9706,1.97075,138800000.0
2009-01-16 17:59:00,1.97075,1.97245,1.96995,1.97145,216600000.0
2009-01-16 18:00:00,1.9714,1.97165,1.97055,1.97065,160400000.0
2009-01-16 18:01:00,1.97065,1.9718,1.97065,1.9709,139600000.0
2009-01-16 18:02:00,1.9708,1.9712,1.96945,1.96945,111200000.0
2009-01-16 18:03:00,1.96945,1.97065,1.9691,1.96935,161400000.0
2009-01-16 18:04:00,1.96925,1.9705,1.9692,1.9701,183600000.0
2009-01-16 18:05:00,1.97025,1.9712,1.96975,1.97095,209800000.0
2009-01-16 18:06:00,1.9709,1.9724,1.9702,1.9711,165200000.0
2009-01-16 18:07:00,1.9713,1.9731,1.9713,1.97215,141400000.0
2009-01-16 18:08:00,1.9723,1.9728,1.97145,1.97195,146600000.0
2009-01-16 18:09:00,1.97185,1.97375,1.9715,1.9722,217400000.0
2009-01-16 18:10:00,1.9722,1.97435,1.9722,1.97345,163200000.0
2009-01-16 18:11:00,1.9734,1.97365,1.97235,1.9733,168000000.0
2009-01-16 18:12:00,1.9733,1.97375,1.97225,1.9734,198400000.0
2009-01-16 18:13:00,1.9734,1.9735,1.9718,1.97275,165400000.0
2009-01-16 18:14:00,1.97275,1.97445,1.97265,1.97265,246600000.0
2009-01-16 18:15:00,1.97235,1.97435,1.9717,1.9741,209000000.0
2009-01-16 18:16:00,1.97435,1.97495,1.973,1.9747,157400000.0
2009-01-16 18:17:00,1.9749,1.9749,1.97275,1.97345,162000000.0
2009-01-16 18:18:00,1.97355,1.9745,1.97295,1.974,228000000.0
2009-01-16 18:19:00,1.97405,1.97495,1.9738,1.97415,109800000.0
2009-01-16 18:20:00,1.9742,1.97495,1.97315,1.97335,195200000.0
2009-01-16 18:21:00,1.97325,1.9754,1.97325,1.9749,157200000.0
2009-01-16 18:22:00,1.975,1.97525,1.9743,1.9751,129600000.0
2009-01-16 18:23:00,1.97525,1.9754,1.9745,1.9749,153800000.0
2009-01-16 18:24:00,1.9748,1.9748,1.97375,1.9743,119800000.0
2009-01-16 18:25:00,1.97445,1.9748,1.9739,1.97425,117400000.0
2009-01-16 18:26:00,1.9744,1.9747,1.9734,1.97365,110400000.0
2009-01-16 18:27:00,1.97375,1.97455,1.9726,1.9731,151800000.0
2009-01-16 18:28:00,1.97335,1.9735,1.97225,1.97315,199800000.0
2009-01-16 18:29:00,1.9737,1.97415,1.97305,1.97375,224800000.0
2009-01-16 18:30:00,1.9737,1.9752,1.9737,1.97515,205200000.0
2009-01-16 18:31:00,1.9751,1.9757,1.97455,1.97485,268800000.0
2009-01-16 18:32:00,1.975,1.9756,1.9744,1.975,145000000.0
2009-01-16 18:33:00,1.975,1.97565,1.9749,1.97515,130800000.0
2009-01-16 18:34:00,1.9752,1.97755,1.9748,1.97555,237400000.0
2009-01-16 18:35:00,1.97545,1.9767,1.97535,1.97665,224400000.0
2009-01-16 18:36:00,1.9765,1.9795,1.9763,1.97945,201200000.0
2009-01-16 18:37:00,1.9796,1.9824,1.9792,1.9816,193000000.0
2009-01-16 18:38:00,1.9815,1.9824,1.9797,1.9808,189800000.0
2009-01-16 18:39:00,1.981,1.98145,1.97835,1.9786,192600000.0
2009-01-16 18:40:00,1.9788,1.98055,1.9786,1.97995,244200000.0
2009-01-16 18:41:00,1.97995,1.98155,1.9792,1.9806,310800000.0
2009-01-16 18:42:00,1.9806,1.98175,1.97985,1.9808,204200000.0
2009-01-16 18:43:00,1.9809,1.9819,1.9809,1.98115,193200000.0
2009-01-16 18:44:00,1.9814,1.98195,1.98085,1.98115,232800000.0
2009-01-16 18:45:00,1.981,1.98135,1.97965,1.9797,209600000.0
2009-01-16 18:46:00,1.9797,1.9813,1.97955,1.9802,192200000.0
2009-01-16 18:47:00,1.9802,1.98045,1.9791,1.98035,208000000.0
2009-01-16 18:48:00,1.9803,1.9805,1.97905,1.9793,242000000.0
2009-01-16 18:49:00,1.97935,1.97935,1.97855,1.97925,148600000.0
2009-01-16 18:50:00,1.9792,1.98025,1.979,1.9799,133600000.0
2009-01-16 18:51:00,1.97985,1.98095,1.97925,1.98045,169200000.0
2009-01-16 18:52:00,1.9807,1.98235,1.98025,1.98165,188400000.0
2009-01-16 18:53:00,1.98165,1.9824,1.981,1.9824,197400000.0
2009-01-16 18:54:00,1.98235,1.98265,1.9809,1.982,188600000.0
2009-01-16 18:55:00,1.98225,1.98245,1.9811,1.98165,162400000.0
2009-01-16 18:56:00,1.98155,1.98835,1.98155,1.9874,223200000.0
2009-01-16 18:57:00,1.98755,1.9935,1.98735,1.99075,264400000.0
2009-01-16 18:58:00,1.9909,1.9912,1.98885,1.99015,229600000.0
2009-01-16 18:59:00,1.99,1.9909,1.98825,1.9885,220600000.0
2009-01-16 19:00:00,1.9885,1.98905,1.98795,1.98805,156600000.0
2009-01-16 19:01:00,1.988,1.989,1.9874,1.98845,204400000.0
2009-01-16 19:02:00,1.98835,1.9885,1.9873,1.98805,200800000.0
2009-01-16 19:03:00,1.98805,1.9883,1.9866,1.9873,220400000.0
2009-01-16 19:04:00,1.9874,1.98845,1.98695,1.9875,164600000.0
2009-01-16 19:05:00,1.9875,1.98755,1.98665,1.98755,142000000.0
2009-01-16 19:06:00,1.9877,1.9893,1.9877,1.98875,127800000.0
2009-01-16 19:07:00,1.98865,1.99005,1.9881,1.98915,177400000.0
2009-01-16 19:08:00,1.9896,1.9896,1.98745,1.98795,159000000.0
2009-01-16 19:09:00,1.98795,1.9884,1.9872,1.9884,112600000.0
2009-01-16 19:10:00,1.98815,1.98935,1.9881,1.98885,99600000.0
2009-01-16 19:11:00,1.98905,1.9893,1.9883,1.9891,158600000.0
2009-01-16 19:12:00,1.9892,1.9898,1.98905,1.9895,101400000.0
2009-01-16 19:13:00,1.9895,1.98995,1.98925,1.9897,145200000.0
2009-01-16 19:14:00,1.9897,1.99055,1.9894,1.9897,151800000.0
2009-01-16 19:15:00,1.9897,1.99,1.98805,1.9881,167200000.0
2009-01-16 19:16:00,1.98825,1.98915,1.9881,1.98855,96600000.0
2009-01-16 19:17:00,1.98855,1.98865,1.98715,1.9876,106800000.0
2009-01-16 19:18:00,1.98765,1.9878,1.9865,1.9871,172000000.0
2009-01-16 19:19:00,1.9871,1.9872,1.985,1.98615,193200000.0
2009-01-16 19:20:00,1.98615,1.9872,1.9856,1.9872,168400000.0
2009-01-16 19:21:00,1.98715,1.9874,1.98635,1.98705,119800000.0
2009-01-16 19:22:00,1.98705,1.98745,1.98585,1.98675,151000000.0
2009-01-16 19:23:00,1.98665,1.98775,1.98665,1.9875,99400000.0
2009-01-16 19:24:00,1.9874,1.9876,1.98665,1.9868,103000000.0
2009-01-16 19:25:00,1.98685,1.98945,1.9867,1.9891,154800000.0
2009-01-16 19:26:00,1.98935,1.9901,1.98825,1.9886,182800000.0
2009-01-16 19:27:00,1.9887,1.98945,1.9879,1.98885,119200000.0
2009-01-16 19:28:00,1.98915,1.98925,1.98805,1.9886,61000000.0
2009-01-16 19:29:00,1.9882,1.9891,1.9877,1.9879,106000000.0
2009-01-16 19:30:00,1.9879,1.99025,1.9877,1.98945,129000000.0
2009-01-16 19:31:00,1.98945,1.99105,1.98935,1.99065,190000000.0
2009-01-16 19:32:00,1.99055,1.99115,1.99005,1.99035,142800000.0
2009-01-16 19:33:00,1.99045,1.9916,1.9903,1.9911,156000000.0
2009-01-16 19:34:00,1.99075,1.99115,1.9901,1.99105,76800000.0
2009-01-16 19:35:00,1.991,1.9919,1.99025,1.9916,164400000.0
2009-01-16 19:36:00,1.9915,1.99245,1.9912,1.9917,134000000.0
2009-01-16 19:37:00,1.99165,1.99195,1.9894,1.98965,156400000.0
2009-01-16 19:38:00,1.9897,1.99085,1.9895,1.9901,135000000.0
2009-01-16 19:39:00,1.99005,1.99025,1.9889,1.99025,140200000.0
2009-01-16 19:40:00,1.99035,1.99035,1.98855,1.9898,218800000.0
2009-01-16 19:41:00,1.9897,1.9906,1.98745,1.9876,148800000.0
2009-01-16 19:42:00,1.9876,1.9876,1.9844,1.98595,182200000.0
2009-01-16 19:43:00,1.9861,1.9862,1.98435,1.98525,121000000.0
2009-01-16 19:44:00,1.98525,1.9858,1.9849,1.98545,90600000.0
2009-01-16 19:45:00,1.9854,1.9864,1.98525,1.9864,70600000.0
2009-01-16 19:46:00,1.98605,1.9865,1.98545,1.9865,115400000.0
2009-01-16 19:47:00,1.9865,1.98695,1.98585,1.98585,66000000.0
2009-01-16 19:48:00,1.986,1.98685,1.9848,1.9854,124000000.0
2009-01-16 19:49:00,1.98535,1.9854,1.98495,1.98535,83400000.0
2009-01-16 19:50:00,1.98575,1.9865,1.98575,1.98605,48400000.0
2009-01-16 19:51:00,1.98625,1.98625,1.98465,1.98555,98400000.0
2009-01-16 19:52:00,1.9843,1.9848,1.9839,1.9848,85000000.0
2009-01-16 19:53:00,1.9847,1.98485,1.9832,1.98385,139800000.0
2009-01-16 19:54:00,1.98365,1.9842,1.98275,1.98415,70000000.0
2009-01-16 19:55:00,1.98415,1.98455,1.98375,1.98425,61000000.0
2009-01-16 19:56:00,1.9844,1.98585,1.98395,1.9848,84000000.0
2009-01-16 19:57:00,1.985,1.98665,1.98445,1.98605,129800000.0
2009-01-16 19:58:00,1.98565,1.9885,1.98565,1.98675,161800000.0
2009-01-16 19:59:00,1.98715,1.9874,1.9834,1.984,233800000.0
2009-01-16 20:00:00,1.984,1.9854,1.9835,1.98415,191400000.0
2009-01-16 20:01:00,1.98425,1.98475,1.98275,1.9828,71600000.0
2009-01-16 20:02:00,1.9828,1.98355,1.9821,1.98305,146600000.0
2009-01-16 20:03:00,1.983,1.98345,1.9825,1.98345,82200000.0
2009-01-16 20:04:00,1.9836,1.9844,1.98255,1.98435,92800000.0
2009-01-16 20:05:00,1.98425,1.985,1.98295,1.98325,153400000.0
2009-01-16 20:06:00,1.9834,1.98495,1.9833,1.98465,111400000.0
2009-01-16 20:07:00,1.98465,1.9856,1.9844,1.9848,113800000.0
2009-01-16 20:08:00,1.9849,1.98555,1.98475,1.9851,53800000.0
2009-01-16 20:09:00,1.9851,1.9859,1.98445,1.9853,130200000.0
2009-01-16 20:10:00,1.98535,1.9866,1.98385,1.98405,122400000.0
2009-01-16 20:11:00,1.98425,1.9863,1.98395,1.98455,216400000.0
2009-01-16 20:12:00,1.9847,1.98595,1.9839,1.984,139600000.0
2009-01-16 20:13:00,1.98405,1.9844,1.9838,1.98435,108800000.0
2009-01-16 20:14:00,1.9844,1.98515,1.98405,1.9851,98400000.0
2009-01-16 20:15:00,1.9852,1.9878,1.9851,1.98705,202200000.0
2009-01-16 20:16:00,1.9873,1.9873,1.98675,1.987,104800000.0
2009-01-16 20:17:00,1.987,1.987,1.9863,1.98675,54800000.0
2009-01-16 20:18:00,1.98675,1.98705,1.98625,1.987,91000000.0
2009-01-16 20:19:00,1.98765,1.98775,1.98685,1.98695,105000000.0
2009-01-16 20:20:00,1.9869,1.987,1.98665,1.9868,158200000.0
2009-01-16 20:21:00,1.98695,1.98705,1.98645,1.98675,100400000.0
2009-01-16 20:22:00,1.98675,1.98675,1.9857,1.9858,107000000.0
2009-01-16 20:23:00,1.9856,1.98605,1.9848,1.9848,107000000.0
2009-01-16 20:24:00,1.985,1.98535,1.98455,1.9847,91800000.0
2009-01-16 20:25:00,1.9848,1.98525,1.98405,1.9845,96800000.0
2009-01-16 20:26:00,1.9847,1.985,1.9834,1.98415,107400000.0
2009-01-16 20:27:00,1.98425,1.98605,1.98425,1.9856,71600000.0
2009-01-16 20:28:00,1.98565,1.9864,1.98495,1.9864,74200000.0
2009-01-16 20:29:00,1.98655,1.98675,1.9856,1.9856,94200000.0
2009-01-16 20:30:00,1.9856,1.9857,1.98385,1.98415,112800000.0
2009-01-16 20:31:00,1.98425,1.98515,1.9836,1.98395,79600000.0
2009-01-16 20:32:00,1.9839,1.9844,1.98335,1.98345,95400000.0
2009-01-16 20:33:00,1.9835,1.9843,1.98345,1.98345,126400000.0
2009-01-16 20:34:00,1.98365,1.98405,1.9834,1.98385,81400000.0
2009-01-16 20:35:00,1.9838,1.9841,1.9833,1.9833,70200000.0
2009-01-16 20:36:00,1.9834,1.9839,1.98305,1.98345,86000000.0
2009-01-16 20:37:00,1.98305,1.98445,1.98235,1.9838,113400000.0
2009-01-16 20:38:00,1.9838,1.98385,1.98295,1.9831,128400000.0
2009-01-16 20:39:00,1.9831,1.9837,1.98275,1.9837,101800000.0
2009-01-16 20:40:00,1.98365,1.9837,1.9833,1.9834,39600000.0
2009-01-16 20:41:00,1.9834,1.98415,1.98245,1.98395,214800000.0
2009-01-16 20:42:00,1.9842,1.98495,1.9832,1.9832,161600000.0
2009-01-16 20:43:00,1.98305,1.98335,1.98225,1.9829,96800000.0
2009-01-16 20:44:00,1.98315,1.98315,1.98185,1.98265,109800000.0
2009-01-16 20:45:00,1.98265,1.98425,1.9821,1.98355,96000000.0
2009-01-16 20:46:00,1.98365,1.9837,1.98275,1.98315,62600000.0
2009-01-16 20:47:00,1.9832,1.9841,1.9825,1.984,108600000.0
2009-01-16 20:48:00,1.9841,1.985,1.98275,1.98455,135000000.0
2009-01-16 20:49:00,1.9844,1.9859,1.9837,1.9859,93600000.0
2009-01-16 20:50:00,1.9858,1.9859,1.9852,1.9858,30000000.0
2009-01-16 20:51:00,1.98595,1.98595,1.9852,1.9857,45400000.0
2009-01-16 20:52:00,1.98585,1.9865,1.98585,1.98635,48600000.0
2009-01-16 20:53:00,1.9865,1.9865,1.98395,1.98485,95600000.0
2009-01-16 20:54:00,1.98485,1.9864,1.9844,1.9864,83000000.0
2009-01-16 20:55:00,1.98625,1.9863,1.98575,1.98625,30800000.0
2009-01-16 20:56:00,1.9862,1.9862,1.98475,1.986,68600000.0
2009-01-16 20:57:00,1.98605,1.98605,1.98475,1.98485,127400000.0
2009-01-16 20:58:00,1.985,1.98585,1.984,1.9843,101400000.0
2009-01-16 20:59:00,1.98455,1.9856,1.98455,1.9855,49800000.0
2009-01-16 21:00:00,1.98545,1.98545,1.9844,1.9845,40000000.0
2009-01-16 21:01:00,1.9846,1.98475,1.98295,1.98315,102600000.0
2009-01-16 21:02:00,1.9831,1.98445,1.9831,1.9843,47200000.0
2009-01-16 21:03:00,1.9843,1.98565,1.9843,1.9853,84000000.0
2009-01-16 21:04:00,1.9853,1.98575,1.98415,1.9844,83600000.0
2009-01-16 21:05:00,1.98435,1.9845,1.983,1.98365,73600000.0
2009-01-16 21:06:00,1.9837,1.98395,1.98305,1.9831,94200000.0
2009-01-16 21:07:00,1.9832,1.98345,1.98165,1.98205,87400000.0
2009-01-16 21:08:00,1.9815,1.98255,1.9815,1.9825,46000000.0
2009-01-16 21:09:00,1.98245,1.98245,1.9816,1.982,100000000.0
2009-01-16 21:10:00,1.982,1.98235,1.9818,1.9821,65000000.0
2009-01-16 21:11:00,1.9822,1.98245,1.9821,1.9821,34400000.0
2009-01-16 21:12:00,1.98215,1.9825,1.98135,1.98165,75400000.0
2009-01-16 21:13:00,1.9815,1.98385,1.98145,1.9834,162000000.0
2009-01-16 21:14:00,1.9834,1.9841,1.98255,1.9841,139200000.0
2009-01-16 21:15:00,1.984,1.984,1.9829,1.9836,92200000.0
2009-01-16 21:16:00,1.9836,1.9839,1.98315,1.98355,108800000.0
2009-01-16 21:17:00,1.9836,1.98365,1.9826,1.983,78400000.0
2009-01-16 21:18:00,1.983,1.98375,1.98235,1.98375,91000000.0
2009-01-16 21:19:00,1.98365,1.98365,1.98285,1.9836,60400000.0
2009-01-16 21:20:00,1.9835,1.9836,1.983,1.9833,61800000.0
2009-01-16 21:21:00,1.98345,1.9837,1.9832,1.9836,56000000.0
2009-01-16 21:22:00,1.9837,1.98375,1.9833,1.98345,75400000.0
2009-01-16 21:23:00,1.98335,1.98345,1.98295,1.98295,126600000.0
2009-01-16 21:24:00,1.98295,1.983,1.98195,1.98205,138800000.0
2009-01-16 21:25:00,1.98205,1.9832,1.98175,1.9821,163200000.0
2009-01-16 21:26:00,1.9821,1.9821,1.98025,1.98035,146800000.0
2009-01-16 21:27:00,1.98035,1.98035,1.97955,1.98035,142200000.0
2009-01-16 21:28:00,1.98035,1.98235,1.97955,1.9821,77800000.0
2009-01-16 21:29:00,1.98195,1.9824,1.9819,1.9823,69400000.0
2009-01-16 21:30:00,1.9824,1.9824,1.98045,1.98065,48600000.0
2009-01-16 21:31:00,1.9808,1.9813,1.98,1.9813,98000000.0
2009-01-16 21:32:00,1.9814,1.9815,1.9797,1.98035,131000000.0
2009-01-16 21:33:00,1.98045,1.98185,1.98005,1.98025,119000000.0
2009-01-16 21:34:00,1.98035,1.9809,1.98035,1.9808,67600000.0
2009-01-16 21:35:00,1.98085,1.982,1.9798,1.9809,159200000.0
2009-01-16 21:36:00,1.9808,1.9815,1.97975,1.98145,78600000.0
2009-01-16 21:37:00,1.98145,1.98155,1.9788,1.97895,202400000.0
2009-01-16 21:38:00,1.97905,1.9792,1.97885,1.97895,88800000.0
2009-01-16 21:39:00,1.97895,1.98045,1.9784,1.97915,365000000.0
2009-01-16 21:40:00,1.97915,1.9801,1.97795,1.9782,148800000.0
2009-01-16 21:41:00,1.97825,1.97885,1.9773,1.9782,92800000.0
2009-01-16 21:42:00,1.97855,1.9799,1.9781,1.97885,136600000.0
2009-01-16 21:43:00,1.979,1.97925,1.9784,1.97865,83200000.0
2009-01-16 21:44:00,1.97875,1.97905,1.97875,1.97875,19400000.0
2009-01-16 21:45:00,1.97875,1.97995,1.97725,1.9785,164800000.0
2009-01-16 21:46:00,1.9785,1.97925,1.9774,1.97815,126000000.0
2009-01-16 21:47:00,1.9783,1.979,1.9783,1.97875,150800000.0
2009-01-16 21:48:00,1.97875,1.97905,1.97685,1.97715,136600000.0
2009-01-16 21:49:00,1.9773,1.98075,1.97705,1.9789,106200000.0
2009-01-16 21:50:00,1.9792,1.97935,1.9784,1.97895,115800000.0
2009-01-16 21:51:00,1.9784,1.9787,1.97775,1.9786,39400000.0
2009-01-16 21:52:00,1.97865,1.9789,1.97745,1.978,73000000.0
2009-01-16 21:53:00,1.97795,1.9785,1.9778,1.9779,69000000.0
2009-01-16 21:54:00,1.97785,1.9785,1.97785,1.97845,106200000.0
2009-01-16 21:55:00,1.9786,1.979,1.97835,1.97885,92400000.0
2009-01-16 21:56:00,1.9788,1.97925,1.9788,1.97925,49400000.0
2009-01-16 21:57:00,1.97935,1.9798,1.9792,1.9796,78600000.0
2009-01-16 21:58:00,1.9797,1.9803,1.97885,1.98,75000000.0
2009-01-16 21:59:00,1.9801,1.98035,1.9794,1.9798,101600000.0
2009-01-16 22:00:00,1.97975,1.98035,1.97955,1.9801,110400000.0
2009-01-16 22:01:00,1.9801,1.9802,1.97965,1.9797,68400000.0
2009-01-16 22:02:00,1.9798,1.9798,1.97795,1.9786,116000000.0
2009-01-16 22:03:00,1.9785,1.97915,1.9779,1.97915,40400000.0
2009-01-16 22:04:00,1.97915,1.97915,1.97915,1.97915,37200000.0
2009-01-16 22:05:00,1.97815,1.97845,1.9773,1.97845,81400000.0
2009-01-16 22:06:00,1.97845,1.97845,1.97845,1.97845,31000000.0
2009-01-16 22:07:00,1.97845,1.9786,1.97845,1.97845,23800000.0
2009-01-16 22:08:00,1.97845,1.97955,1.97845,1.9793,196000000.0
2009-01-16 22:09:00,1.97945,1.98005,1.9788,1.9796,84400000.0
2009-01-16 22:10:00,1.9791,1.9798,1.9791,1.9796,89600000.0
2009-01-16 22:11:00,1.97915,1.97915,1.97785,1.97865,95400000.0
2009-01-16 22:12:00,1.97865,1.97865,1.97865,1.97865,8000000.0
2009-01-16 22:13:00,1.97865,1.97865,1.9773,1.9773,11800000.0
2009-01-16 22:14:00,1.9774,1.9775,1.97705,1.9774,82400000.0
2009-01-16 22:15:00,1.9774,1.9775,1.9771,1.9772,47000000.0
2009-01-16 22:16:00,1.9771,1.9775,1.97695,1.97695,45200000.0
2009-01-16 22:17:00,1.97695,1.97705,1.97495,1.9762,65600000.0
2009-01-16 22:18:00,1.97635,1.97635,1.97635,1.97635,9000000.0
2009-01-16 22:19:00,1.97635,1.97635,1.97495,1.97555,46000000.0
2009-01-16 22:20:00,1.97555,1.97555,1.9746,1.975,39800000.0
2009-01-16 22:21:00,1.975,1.976,1.9749,1.976,132200000.0
2009-01-16 22:22:00,1.97605,1.97695,1.97535,1.9755,98800000.0
2009-01-16 22:23:00,1.97555,1.9756,1.975,1.9751,63800000.0
2009-01-16 22:24:00,1.9751,1.976,1.97455,1.976,101000000.0
2009-01-16 22:25:00,1.9754,1.97585,1.9754,1.9758,24200000.0
2009-01-16 22:26:00,1.9758,1.97585,1.97565,1.9758,17600000.0
2009-01-16 22:27:00,1.976,1.97665,1.976,1.97665,38400000.0
2009-01-16 22:28:00,1.97655,1.97705,1.97615,1.97705,71400000.0
2009-01-16 22:29:00,1.97645,1.9768,1.9759,1.97665,72800000.0
2009-01-16 22:30:00,1.97665,1.97705,1.9755,1.97605,65200000.0
2009-01-16 22:31:00,1.97615,1.9765,1.97615,1.97625,46000000.0
2009-01-16 22:32:00,1.9763,1.97655,1.9763,1.97635,48800000.0
2009-01-16 22:33:00,1.9763,1.97645,1.9761,1.97625,28000000.0
2009-01-16 22:34:00,1.97615,1.97615,1.9748,1.97535,41400000.0
2009-01-16 22:35:00,1.976,1.97615,1.97575,1.97615,16800000.0
2009-01-16 22:36:00,1.97625,1.9767,1.97605,1.97605,32800000.0
2009-01-16 22:37:00,1.976,1.97605,1.9758,1.9758,14800000.0
2009-01-16 22:38:00,1.9757,1.97595,1.9757,1.97595,19200000.0
2009-01-16 22:39:00,1.976,1.9764,1.97585,1.9763,29600000.0
2009-01-16 22:40:00,1.9761,1.9761,1.97495,1.97525,35200000.0
2009-01-16 22:41:00,1.9753,1.97565,1.9752,1.97565,25800000.0
2009-01-16 22:42:00,1.9757,1.9768,1.9755,1.9758,144800000.0
2009-01-16 22:43:00,1.9758,1.976,1.9754,1.97595,24800000.0
2009-01-16 22:44:00,1.9758,1.97645,1.9758,1.9762,14600000.0
2009-01-16 22:45:00,1.9761,1.9761,1.97485,1.97485,62400000.0
2009-01-16 22:46:00,1.97485,1.97505,1.97375,1.9748,81800000.0
2009-01-16 22:47:00,1.97475,1.97485,1.97425,1.9748,33000000.0
2009-01-16 22:48:00,1.975,1.9752,1.97465,1.9752,17000000.0
2009-01-16 22:49:00,1.97555,1.97575,1.9753,1.97575,22600000.0
2009-01-16 22:50:00,1.9758,1.9759,1.9746,1.97505,50800000.0
2009-01-16 22:51:00,1.975,1.975,1.9747,1.97485,38600000.0
2009-01-16 22:52:00,1.97485,1.97485,1.97425,1.97445,41000000.0
2009-01-16 22:53:00,1.9746,1.9746,1.97455,1.97455,4400000.0
2009-01-16 22:54:00,1.97485,1.9754,1.9744,1.9754,60600000.0
2009-01-16 22:55:00,1.97565,1.9758,1.9748,1.9755,54400000.0
2009-01-16 22:56:00,1.9749,1.9753,1.97485,1.9752,31200000.0
2009-01-16 22:57:00,1.97515,1.97525,1.97505,1.97525,51800000.0
2009-01-16 22:58:00,1.9752,1.9755,1.97505,1.9753,72800000.0
2009-01-16 22:59:00,1.97525,1.9753,1.9742,1.97505,76000000.0
2009-01-16 23:00:00,1.97505,1.97505,1.97505,1.97505,45600000.0
2009-01-16 23:01:00,1.97505,1.9766,1.97505,1.97545,38600000.0
2009-01-16 23:02:00,1.9754,1.9761,1.97505,1.976,52800000.0
2009-01-16 23:03:00,1.9761,1.9768,1.97565,1.97565,24800000.0
2009-01-16 23:04:00,1.9758,1.97695,1.9758,1.9763,56800000.0
2009-01-16 23:05:00,1.9764,1.97715,1.97635,1.97715,60800000.0
2009-01-16 23:06:00,1.9768,1.9771,1.9761,1.9766,49400000.0
2009-01-16 23:07:00,1.97625,1.9763,1.9761,1.97625,29000000.0
2009-01-16 23:08:00,1.9761,1.9763,1.9761,1.9763,7000000.0
2009-01-16 23:09:00,1.97635,1.97635,1.9756,1.9756,70600000.0
2009-01-16 23:10:00,1.9757,1.9762,1.9757,1.97595,44600000.0
2009-01-16 23:11:00,1.97595,1.97595,1.97495,1.97495,30800000.0
2009-01-16 23:12:00,1.97475,1.97585,1.97475,1.9757,40000000.0
2009-01-16 23:13:00,1.97575,1.97605,1.97555,1.9759,47800000.0
2009-01-16 23:14:00,1.97605,1.9765,1.975,1.97545,108800000.0
2009-01-16 23:15:00,1.9756,1.9761,1.97545,1.9759,36800000.0
2009-01-16 23:16:00,1.976,1.9769,1.97565,1.9767,45000000.0
2009-01-16 23:17:00,1.9764,1.97695,1.97605,1.97695,34000000.0
2009-01-16 23:18:00,1.9769,1.97725,1.9768,1.97695,28700000.0
2009-01-16 23:19:00,1.9771,1.9771,1.9766,1.9768,20600000.0
2009-01-16 23:20:00,1.97695,1.9771,1.9767,1.9769,35200000.0
2009-01-16 23:21:00,1.97685,1.97685,1.9758,1.9765,36800000.0
2009-01-16 23:22:00,1.97645,1.97645,1.97625,1.97625,6000000.0
2009-01-16 23:23:00,1.97625,1.97645,1.97605,1.97645,35600000.0
2009-01-16 23:24:00,1.9763,1.97645,1.97615,1.97645,15400000.0
2009-01-16 23:25:00,1.9767,1.9767,1.9763,1.9767,24200000.0
2009-01-16 23:26:00,1.97665,1.9767,1.97645,1.9767,11000000.0
2009-01-16 23:27:00,1.97655,1.97655,1.97625,1.97625,13400000.0
2009-01-16 23:28:00,1.97605,1.97625,1.976,1.97625,31800000.0
2009-01-16 23:29:00,1.9762,1.97705,1.97585,1.97695,62600000.0
2009-01-16 23:30:00,1.97715,1.97735,1.97655,1.97685,25600000.0
2009-01-16 23:31:00,1.97685,1.97685,1.976,1.97615,59600000.0
2009-01-16 23:32:00,1.97625,1.97635,1.976,1.9762,34800000.0
2009-01-16 23:33:00,1.976,1.9769,1.9757,1.97615,64600000.0
2009-01-16 23:34:00,1.97595,1.97605,1.9744,1.97485,52400000.0
2009-01-16 23:35:00,1.97475,1.9752,1.97475,1.97495,13200000.0
2009-01-16 23:36:00,1.9749,1.97515,1.97465,1.97515,37400000.0
2009-01-16 23:37:00,1.9751,1.97515,1.97475,1.97475,30800000.0
2009-01-16 23:38:00,1.97465,1.9748,1.97425,1.97425,17600000.0
2009-01-16 23:39:00,1.97445,1.9745,1.97445,1.97445,6600000.0
2009-01-16 23:40:00,1.9741,1.97435,1.9741,1.97435,15000000.0
2009-01-16 23:41:00,1.9743,1.9743,1.9741,1.9743,13200000.0
2009-01-16 23:42:00,1.97435,1.97435,1.97415,1.97415,8800000.0
2009-01-16 23:43:00,1.9743,1.9746,1.97415,1.9746,29200000.0
2009-01-16 23:44:00,1.97455,1.9746,1.97405,1.9744,37400000.0
2009-01-16 23:45:00,1.9743,1.9743,1.97335,1.9738,67600000.0
2009-01-16 23:46:00,1.9736,1.9737,1.97295,1.9734,30800000.0
2009-01-16 23:47:00,1.9733,1.9733,1.9733,1.9733,2200000.0
2009-01-16 23:48:00,1.97315,1.9733,1.9727,1.9732,26400000.0
2009-01-16 23:49:00,1.9734,1.9735,1.97275,1.9735,44000000.0
2009-01-16 23:50:00,1.9738,1.9738,1.97255,1.97325,44000000.0
2009-01-16 23:51:00,1.9733,1.97335,1.973,1.97335,19200000.0
2009-01-16 23:52:00,1.97295,1.97315,1.9723,1.9723,28600000.0
2009-01-16 23:53:00,1.9719,1.9736,1.9719,1.9734,30600000.0
2009-01-16 23:54:00,1.97335,1.97335,1.97105,1.97105,24200000.0
2009-01-16 23:55:00,1.9714,1.97195,1.97055,1.9712,43400000.0
2009-01-16 23:56:00,1.9715,1.973,1.9715,1.9729,26400000.0
2009-01-16 23:57:00,1.973,1.97315,1.97075,1.97075,30800000.0
2009-01-16 23:58:00,1.97075,1.9716,1.9697,1.97065,41800000.0
2009-01-16 23:59:00,1.97005,1.9702,1.9698,1.9699,13200000.0
2009-01-19 00:03:00,1.97085,1.971,1.97025,1.971,6400000.0
2009-01-19 00:04:00,1.9713,1.97145,1.97085,1.97085,8000000.0
2009-01-19 00:05:00,1.9713,1.9716,1.9713,1.9716,9600000.0
2009-01-19 00:06:00,1.97145,1.97145,1.97,1.9707,11200000.0
2009-01-19 00:07:00,1.97095,1.97095,1.97035,1.97075,11200000.0
2009-01-19 00:08:00,1.97055,1.9707,1.96995,1.97045,12800000.0
2009-01-19 00:09:00,1.9707,1.9707,1.97005,1.97005,8000000.0
2009-01-19 00:10:00,1.97025,1.97025,1.9702,1.9702,3200000.0
2009-01-19 00:11:00,1.9696,1.97115,1.9696,1.971,27200000.0
2009-01-19 00:12:00,1.97075,1.97095,1.9696,1.97015,58600000.0
2009-01-19 00:13:00,1.9704,1.97075,1.9701,1.97025,9600000.0
2009-01-19 00:14:00,1.97015,1.97015,1.9696,1.9699,12200000.0
2009-01-19 00:15:00,1.97,1.97005,1.9696,1.9699,17600000.0
2009-01-19 00:16:00,1.9699,1.9699,1.96755,1.9679,25600000.0
2009-01-19 00:17:00,1.96795,1.9683,1.9678,1.96805,25000000.0
2009-01-19 00:18:00,1.9677,1.96825,1.96755,1.96815,44000000.0
2009-01-19 00:19:00,1.9681,1.96835,1.968,1.9683,11000000.0
2009-01-19 00:20:00,1.9684,1.9684,1.9676,1.96825,49000000.0
2009-01-19 00:21:00,1.9684,1.96885,1.96795,1.96855,51400000.0
2009-01-19 00:22:00,1.9687,1.9696,1.96785,1.9689,135200000.0
2009-01-19 00:23:00,1.9692,1.9698,1.9689,1.96945,67000000.0
2009-01-19 00:24:00,1.96945,1.96945,1.96905,1.96905,3200000.0
2009-01-19 00:25:00,1.969,1.969,1.96865,1.96865,14400000.0
2009-01-19 00:26:00,1.9688,1.96925,1.9688,1.96925,9800000.0
2009-01-19 00:27:00,1.96925,1.96925,1.9682,1.9687,22200000.0
2009-01-19 00:28:00,1.96865,1.96865,1.96815,1.9684,43600000.0
2009-01-19 00:29:00,1.9684,1.9684,1.9679,1.9679,24000000.0
2009-01-19 00:30:00,1.9679,1.96815,1.96785,1.96785,46400000.0
2009-01-19 00:31:00,1.96785,1.96785,1.96785,1.96785,4800000.0
2009-01-19 00:32:00,1.96795,1.96795,1.9677,1.9677,21000000.0
2009-01-19 00:33:00,1.9677,1.9678,1.96735,1.9676,12800000.0
2009-01-19 00:34:00,1.9676,1.9679,1.96745,1.9679,28800000.0
2009-01-19 00:35:00,1.9679,1.9681,1.9679,1.96805,22400000.0
2009-01-19 00:36:00,1.96805,1.9681,1.96805,1.9681,3200000.0
2009-01-19 00:37:00,1.9681,1.9688,1.96795,1.96795,19200000.0
2009-01-19 00:38:00,1.96825,1.96895,1.96805,1.96895,74400000.0
2009-01-19 00:39:00,1.96895,1.96955,1.9682,1.96865,102200000.0
2009-01-19 00:40:00,1.96865,1.969,1.96835,1.96895,173800000.0
2009-01-19 00:41:00,1.9689,1.96935,1.96835,1.96875,212600000.0
2009-01-19 00:42:00,1.96875,1.96925,1.96875,1.96925,33600000.0
2009-01-19 00:43:00,1.9692,1.9702,1.96875,1.96925,124200000.0
2009-01-19 00:44:00,1.96925,1.9696,1.96865,1.9692,96400000.0
2009-01-19 00:45:00,1.9692,1.97065,1.9688,1.96975,148800000.0
2009-01-19 00:46:00,1.96985,1.96995,1.96885,1.9694,90600000.0
2009-01-19 00:47:00,1.9693,1.96945,1.96845,1.9689,102600000.0
2009-01-19 00:48:00,1.9689,1.9692,1.96825,1.96875,155800000.0
2009-01-19 00:49:00,1.96875,1.96875,1.9657,1.96775,138400000.0
2009-01-19 00:50:00,1.96765,1.9686,1.96745,1.96835,177800000.0
2009-01-19 00:51:00,1.96825,1.96845,1.96825,1.9683,50600000.0
2009-01-19 00:52:00,1.9683,1.9686,1.9683,1.96845,53800000.0
2009-01-19 00:53:00,1.96845,1.96845,1.96785,1.96785,84200000.0
2009-01-19 00:54:00,1.968,1.96825,1.96795,1.96825,25800000.0
2009-01-19 00:55:00,1.9684,1.96855,1.9678,1.9684,53200000.0
2009-01-19 00:56:00,1.9684,1.9686,1.96805,1.96835,58400000.0
2009-01-19 00:57:00,1.96855,1.9693,1.96855,1.96865,59000000.0
2009-01-19 00:58:00,1.9686,1.9686,1.9675,1.96755,87200000.0
2009-01-19 00:59:00,1.9675,1.9682,1.9675,1.9677,72200000.0
2009-01-19 01:00:00,1.9677,1.9682,1.9676,1.9682,28800000.0
2009-01-19 01:01:00,1.96835,1.96865,1.96775,1.9686,93800000.0
2009-01-19 01:02:00,1.9686,1.9686,1.9682,1.9685,39800000.0
2009-01-19 01:03:00,1.9685,1.96875,1.9683,1.96875,42200000.0
2009-01-19 01:04:00,1.9688,1.9688,1.9688,1.9688,1600000.0
2009-01-19 01:05:00,1.9687,1.9687,1.9687,1.9687,5400000.0
2009-01-19 01:06:00,1.9687,1.96965,1.9682,1.96895,58600000.0
2009-01-19 01:07:00,1.9691,1.9691,1.9682,1.96835,77200000.0
2009-01-19 01:08:00,1.9684,1.96865,1.96725,1.96745,64200000.0
2009-01-19 01:09:00,1.9675,1.96785,1.96655,1.96755,128800000.0
2009-01-19 01:10:00,1.9674,1.9674,1.9666,1.9672,89600000.0
2009-01-19 01:11:00,1.9673,1.9673,1.9657,1.96605,166400000.0
2009-01-19 01:12:00,1.96605,1.96685,1.9659,1.96615,114400000.0
2009-01-19 01:13:00,1.9665,1.9665,1.9656,1.9656,66400000.0
2009-01-19 01:14:00,1.9657,1.9664,1.9651,1.9664,161000000.0
2009-01-19 01:15:00,1.9665,1.9673,1.9655,1.96615,161600000.0
2009-01-19 01:16:00,1.966,1.96645,1.9636,1.96575,197000000.0
2009-01-19 01:17:00,1.96595,1.9665,1.96475,1.9651,186600000.0
2009-01-19 01:18:00,1.9651,1.96655,1.9651,1.9664,93000000.0
2009-01-19 01:19:00,1.96655,1.96705,1.96535,1.9667,270400000.0
2009-01-19 01:20:00,1.96675,1.967,1.9658,1.96685,133200000.0
2009-01-19 01:21:00,1.96685,1.96685,1.96565,1.9661,132400000.0
2009-01-19 01:22:00,1.9663,1.9667,1.9662,1.9666,27200000.0
2009-01-19 01:23:00,1.96675,1.96675,1.9659,1.9662,34400000.0
2009-01-19 01:24:00,1.9661,1.96655,1.96595,1.96655,53600000.0
2009-01-19 01:25:00,1.96655,1.96665,1.96625,1.96635,48000000.0
2009-01-19 01:26:00,1.96635,1.96665,1.9663,1.96635,66000000.0
2009-01-19 01:27:00,1.96645,1.96715,1.96635,1.96705,138800000.0
2009-01-19 01:28:00,1.96705,1.96715,1.9667,1.96675,31400000.0
2009-01-19 01:29:00,1.9669,1.96705,1.9667,1.9667,26600000.0
2009-01-19 01:30:00,1.9667,1.96695,1.9662,1.9668,108400000.0
2009-01-19 01:31:00,1.96685,1.968,1.9663,1.96745,197200000.0
2009-01-19 01:32:00,1.9676,1.96785,1.96755,1.9677,63400000.0
2009-01-19 01:33:00,1.96775,1.96825,1.9674,1.96815,88400000.0
2009-01-19 01:34:00,1.96805,1.9687,1.9676,1.9684,85200000.0
2009-01-19 01:35:00,1.9685,1.96855,1.96775,1.9679,105800000.0
2009-01-19 01:36:00,1.9679,1.96865,1.96785,1.96835,66200000.0
2009-01-19 01:37:00,1.9684,1.96915,1.9684,1.96865,53800000.0
2009-01-19 01:38:00,1.96885,1.96985,1.96855,1.96895,125600000.0
2009-01-19 01:39:00,1.969,1.96925,1.9687,1.9687,107000000.0
2009-01-19 01:40:00,1.96885,1.969,1.9684,1.96895,52200000.0
2009-01-19 01:41:00,1.96885,1.96945,1.96745,1.9682,147600000.0
2009-01-19 01:42:00,1.96835,1.9687,1.9677,1.96795,87200000.0
2009-01-19 01:43:00,1.96805,1.96925,1.96795,1.9692,139000000.0
2009-01-19 01:44:00,1.96925,1.97185,1.9687,1.9697,203400000.0
2009-01-19 01:45:00,1.96945,1.96975,1.9682,1.9684,80600000.0
2009-01-19 01:46:00,1.9683,1.96915,1.96825,1.9687,84400000.0
2009-01-19 01:47:00,1.9685,1.969,1.9677,1.96885,100600000.0
2009-01-19 01:48:00,1.96885,1.96895,1.9674,1.96775,174200000.0
2009-01-19 01:49:00,1.96775,1.96825,1.9674,1.9681,79400000.0
2009-01-19 01:50:00,1.96815,1.9683,1.96775,1.9678,81600000.0
2009-01-19 01:51:00,1.9678,1.9684,1.96725,1.968,103400000.0
2009-01-19 01:52:00,1.9681,1.96835,1.9674,1.9674,91000000.0
2009-01-19 01:53:00,1.96765,1.9678,1.9673,1.9674,124200000.0
2009-01-19 01:54:00,1.9675,1.9677,1.96695,1.96745,111400000.0
2009-01-19 01:55:00,1.9674,1.9683,1.9674,1.9683,27600000.0
2009-01-19 01:56:00,1.96825,1.9684,1.9677,1.968,46400000.0
2009-01-19 01:57:00,1.968,1.9681,1.96565,1.96635,227400000.0
2009-01-19 01:58:00,1.9663,1.96665,1.9654,1.9655,161000000.0
2009-01-19 01:59:00,1.96545,1.9659,1.9652,1.9657,111800000.0
2009-01-19 02:00:00,1.96565,1.96605,1.9648,1.96485,103800000.0
2009-01-19 02:01:00,1.96485,1.96535,1.96425,1.9643,53200000.0
2009-01-19 02:02:00,1.9643,1.9643,1.9628,1.9637,99600000.0
2009-01-19 02:03:00,1.96385,1.96435,1.9627,1.9636,181600000.0
2009-01-19 02:04:00,1.9636,1.9639,1.96275,1.96345,176800000.0
2009-01-19 02:05:00,1.96345,1.9654,1.96335,1.96495,207000000.0
2009-01-19 02:06:00,1.96495,1.96495,1.96265,1.9638,190000000.0
2009-01-19 02:07:00,1.96385,1.9645,1.96385,1.96415,112000000.0
2009-01-19 02:08:00,1.96405,1.96425,1.9632,1.9639,120600000.0
2009-01-19 02:09:00,1.96385,1.96495,1.96385,1.96495,144400000.0
2009-01-19 02:10:00,1.96495,1.96555,1.9643,1.96535,169800000.0
2009-01-19 02:11:00,1.96535,1.9654,1.9636,1.96405,198200000.0
2009-01-19 02:12:00,1.964,1.9642,1.9634,1.96365,121600000.0
2009-01-19 02:13:00,1.9636,1.96455,1.9636,1.9638,66800000.0
2009-01-19 02:14:00,1.964,1.96515,1.96375,1.96515,65200000.0
2009-01-19 02:15:00,1.96515,1.9655,1.965,1.96525,73200000.0
2009-01-19 02:16:00,1.9652,1.96545,1.96485,1.96545,91800000.0
2009-01-19 02:17:00,1.96525,1.9654,1.9645,1.9652,88800000.0
2009-01-19 02:18:00,1.96515,1.96565,1.9649,1.9655,46600000.0
2009-01-19 02:19:00,1.9654,1.96655,1.96475,1.96655,65200000.0
2009-01-19 02:20:00,1.9655,1.9656,1.96475,1.96515,63200000.0
2009-01-19 02:21:00,1.96475,1.96505,1.96435,1.96445,130400000.0
2009-01-19 02:22:00,1.96445,1.9657,1.9625,1.9655,131600000.0
2009-01-19 02:23:00,1.9656,1.96625,1.9651,1.9655,52400000.0
2009-01-19 02:24:00,1.9655,1.9661,1.9653,1.96575,57000000.0
2009-01-19 02:25:00,1.96585,1.96585,1.965,1.9652,82200000.0
2009-01-19 02:26:00,1.9652,1.9652,1.96465,1.96505,67600000.0
2009-01-19 02:27:00,1.9646,1.96465,1.96435,1.9646,46400000.0
2009-01-19 02:28:00,1.9648,1.9652,1.9644,1.96475,50800000.0
2009-01-19 02:29:00,1.96485,1.9651,1.96435,1.9651,28800000.0
2009-01-19 02:30:00,1.9654,1.966,1.96505,1.9656,85600000.0
2009-01-19 02:31:00,1.9654,1.9655,1.9649,1.9653,41600000.0
2009-01-19 02:32:00,1.9654,1.9658,1.965,1.9651,66600000.0
2009-01-19 02:33:00,1.96495,1.9664,1.96475,1.96625,94600000.0
2009-01-19 02:34:00,1.96615,1.9664,1.96585,1.96635,70400000.0
2009-01-19 02:35:00,1.96635,1.9665,1.96615,1.96635,25600000.0
2009-01-19 02:36:00,1.96635,1.9665,1.96605,1.9664,14000000.0
2009-01-19 02:37:00,1.9664,1.96745,1.9664,1.96645,80200000.0
2009-01-19 02:38:00,1.96645,1.96665,1.96565,1.9661,100000000.0
2009-01-19 02:39:00,1.96645,1.96755,1.96645,1.9673,62000000.0
2009-01-19 02:40:00,1.9674,1.96775,1.9672,1.96725,53600000.0
2009-01-19 02:41:00,1.9674,1.96765,1.966,1.96665,81600000.0
2009-01-19 02:42:00,1.96645,1.9676,1.9664,1.96695,40400000.0
2009-01-19 02:43:00,1.9671,1.96735,1.9654,1.96635,73800000.0
2009-01-19 02:44:00,1.96665,1.967,1.9662,1.9666,136200000.0
2009-01-19 02:45:00,1.9666,1.96705,1.96585,1.96675,91200000.0
2009-01-19 02:46:00,1.96685,1.9669,1.9658,1.9661,95800000.0
2009-01-19 02:47:00,1.9666,1.9666,1.96595,1.9664,78600000.0
2009-01-19 02:48:00,1.9664,1.96665,1.96595,1.96665,127800000.0
2009-01-19 02:49:00,1.96645,1.9667,1.96635,1.9665,52800000.0
2009-01-19 02:50:00,1.9666,1.967,1.9653,1.967,76800000.0
2009-01-19 02:51:00,1.9669,1.96715,1.96565,1.96605,173600000.0
2009-01-19 02:52:00,1.96605,1.9666,1.96555,1.96655,135000000.0
2009-01-19 02:53:00,1.9665,1.96725,1.96585,1.96585,105400000.0
2009-01-19 02:54:00,1.96585,1.96585,1.96495,1.9652,133000000.0
2009-01-19 02:55:00,1.9652,1.9656,1.9646,1.965,108800000.0
2009-01-19 02:56:00,1.9649,1.9649,1.96375,1.96445,77200000.0
2009-01-19 02:57:00,1.9643,1.96505,1.9632,1.96485,126800000.0
2009-01-19 02:58:00,1.96485,1.96515,1.9634,1.9635,153400000.0
2009-01-19 02:59:00,1.96365,1.9645,1.96365,1.9638,108800000.0
2009-01-19 03:00:00,1.96375,1.96425,1.9621,1.963,135400000.0
2009-01-19 03:01:00,1.96345,1.96365,1.9629,1.9633,62400000.0
2009-01-19 03:02:00,1.96335,1.9639,1.9626,1.96265,114800000.0
2009-01-19 03:03:00,1.9626,1.9634,1.96195,1.96275,81200000.0
2009-01-19 03:04:00,1.96265,1.96365,1.96255,1.96365,28800000.0
2009-01-19 03:05:00,1.9637,1.9638,1.9628,1.96285,109600000.0
2009-01-19 03:06:00,1.96275,1.9635,1.96175,1.96345,73600000.0
2009-01-19 03:07:00,1.9634,1.96365,1.963,1.96365,91800000.0
2009-01-19 03:08:00,1.96365,1.96365,1.9626,1.96305,53400000.0
2009-01-19 03:09:00,1.96315,1.96365,1.9611,1.9619,148200000.0
2009-01-19 03:10:00,1.962,1.9637,1.962,1.9625,101000000.0
2009-01-19 03:11:00,1.96265,1.96305,1.9622,1.96305,39000000.0
2009-01-19 03:12:00,1.963,1.9632,1.9625,1.9626,51200000.0
2009-01-19 03:13:00,1.96275,1.96275,1.9623,1.9624,22400000.0
2009-01-19 03:14:00,1.9624,1.9626,1.9624,1.96255,25600000.0
2009-01-19 03:15:00,1.9624,1.9627,1.9623,1.9623,34800000.0
2009-01-19 03:16:00,1.9623,1.96325,1.9622,1.9629,99800000.0
2009-01-19 03:17:00,1.96295,1.96295,1.9626,1.96285,34000000.0
2009-01-19 03:18:00,1.96285,1.963,1.9625,1.96265,52000000.0
2009-01-19 03:19:00,1.9626,1.9626,1.9615,1.9617,91600000.0
2009-01-19 03:20:00,1.96175,1.963,1.9615,1.96275,138800000.0
2009-01-19 03:21:00,1.96285,1.9639,1.9627,1.96325,126800000.0
2009-01-19 03:22:00,1.96345,1.96425,1.96315,1.96395,136800000.0
2009-01-19 03:23:00,1.964,1.96425,1.96325,1.96395,113600000.0
2009-01-19 03:24:00,1.96415,1.9647,1.9637,1.9646,96000000.0
2009-01-19 03:25:00,1.9645,1.96515,1.96385,1.9647,139600000.0
2009-01-19 03:26:00,1.9644,1.96595,1.9644,1.9655,127000000.0
2009-01-19 03:27:00,1.96515,1.96545,1.965,1.965,19200000.0
2009-01-19 03:28:00,1.96515,1.9653,1.9648,1.965,70200000.0
2009-01-19 03:29:00,1.96515,1.9653,1.96385,1.9642,57600000.0
2009-01-19 03:30:00,1.96425,1.9644,1.96295,1.9631,100200000.0
2009-01-19 03:31:00,1.96315,1.96355,1.9623,1.96255,105000000.0
2009-01-19 03:32:00,1.9627,1.96345,1.9627,1.9634,40000000.0
2009-01-19 03:33:00,1.96345,1.9638,1.9628,1.9628,70000000.0
2009-01-19 03:34:00,1.96275,1.9631,1.96255,1.9631,46600000.0
2009-01-19 03:35:00,1.9629,1.9633,1.9622,1.9632,100000000.0
2009-01-19 03:36:00,1.96335,1.9634,1.96215,1.9626,87200000.0
2009-01-19 03:37:00,1.96225,1.96275,1.96125,1.96245,109000000.0
2009-01-19 03:38:00,1.9623,1.963,1.96215,1.963,31400000.0
2009-01-19 03:39:00,1.96265,1.963,1.9616,1.9616,75200000.0
2009-01-19 03:40:00,1.9616,1.96305,1.9609,1.9629,109200000.0
2009-01-19 03:41:00,1.9629,1.9633,1.96285,1.9632,36800000.0
2009-01-19 03:42:00,1.9632,1.9633,1.96305,1.96325,24000000.0
2009-01-19 03:43:00,1.96325,1.96345,1.96205,1.96275,63400000.0
2009-01-19 03:44:00,1.96275,1.96375,1.96215,1.96315,102600000.0
2009-01-19 03:45:00,1.963,1.96315,1.96255,1.9628,56000000.0
2009-01-19 03:46:00,1.963,1.96305,1.9628,1.96285,30400000.0
2009-01-19 03:47:00,1.963,1.96375,1.963,1.9636,28800000.0
2009-01-19 03:48:00,1.96365,1.96445,1.96365,1.96395,64000000.0
2009-01-19 03:49:00,1.96395,1.96395,1.96335,1.9635,61800000.0
2009-01-19 03:50:00,1.9634,1.9643,1.96325,1.9643,56000000.0
2009-01-19 03:51:00,1.96435,1.96435,1.96415,1.96415,9600000.0
2009-01-19 03:52:00,1.96405,1.9642,1.964,1.9642,12800000.0
2009-01-19 03:53:00,1.9642,1.9643,1.9642,1.9643,14800000.0
2009-01-19 03:55:00,1.9643,1.96565,1.9643,1.9649,58600000.0
2009-01-19 03:56:00,1.96505,1.9653,1.964,1.9642,65600000.0
2009-01-19 03:57:00,1.96425,1.96455,1.96395,1.96445,63400000.0
2009-01-19 03:58:00,1.96445,1.9646,1.96435,1.96435,46400000.0
2009-01-19 03:59:00,1.96425,1.9647,1.96385,1.9641,80800000.0
2009-01-19 04:00:00,1.9642,1.96435,1.9641,1.96425,43800000.0
2009-01-19 04:01:00,1.9639,1.96465,1.96385,1.96465,52600000.0
2009-01-19 04:02:00,1.96485,1.9655,1.96385,1.9644,112400000.0
2009-01-19 04:03:00,1.9644,1.96505,1.96425,1.96445,112400000.0
2009-01-19 04:04:00,1.9644,1.96525,1.96415,1.96435,75400000.0
2009-01-19 04:05:00,1.96425,1.9649,1.964,1.96435,64000000.0
2009-01-19 04:06:00,1.96425,1.9644,1.96345,1.9642,60200000.0
2009-01-19 04:07:00,1.9642,1.9642,1.9635,1.964,91600000.0
2009-01-19 04:08:00,1.964,1.96445,1.9637,1.96375,93000000.0
2009-01-19 04:10:00,1.964,1.96475,1.9637,1.96425,89000000.0
2009-01-19 04:11:00,1.9643,1.96475,1.9643,1.96475,30400000.0
2009-01-19 04:12:00,1.96475,1.9653,1.96475,1.96525,43200000.0
2009-01-19 04:13:00,1.9653,1.96545,1.96525,1.96525,14400000.0
2009-01-19 04:14:00,1.9652,1.96525,1.96495,1.96515,26400000.0
2009-01-19 04:15:00,1.9654,1.9654,1.96455,1.9651,64000000.0
2009-01-19 04:16:00,1.965,1.965,1.9641,1.9646,156600000.0
2009-01-19 04:17:00,1.9645,1.9645,1.964,1.96435,89800000.0
2009-01-19 04:18:00,1.96435,1.965,1.96435,1.96475,58200000.0
2009-01-19 04:19:00,1.9646,1.96495,1.9634,1.9649,152400000.0
2009-01-19 04:20:00,1.965,1.9651,1.96395,1.9646,151400000.0
2009-01-19 04:21:00,1.96465,1.9648,1.96385,1.96465,51600000.0
2009-01-19 04:22:00,1.96465,1.965,1.96385,1.96385,55400000.0
2009-01-19 04:23:00,1.96385,1.96435,1.96345,1.96385,156800000.0
2009-01-19 04:24:00,1.9638,1.9638,1.96225,1.96255,153800000.0
2009-01-19 04:25:00,1.96255,1.96295,1.96185,1.9626,140000000.0
2009-01-19 04:26:00,1.96225,1.96295,1.96225,1.9629,37200000.0
2009-01-19 04:27:00,1.963,1.96305,1.96245,1.96295,27200000.0
2009-01-19 04:28:00,1.9629,1.96295,1.9623,1.96265,19200000.0
2009-01-19 04:29:00,1.96265,1.9641,1.9626,1.9634,66400000.0
2009-01-19 04:30:00,1.9634,1.9634,1.96225,1.9625,57600000.0
2009-01-19 04:31:00,1.9624,1.963,1.96195,1.9628,53000000.0
2009-01-19 04:32:00,1.9631,1.96355,1.96295,1.96325,40000000.0
2009-01-19 04:33:00,1.9632,1.96325,1.96275,1.963,24000000.0
2009-01-19 04:34:00,1.9632,1.9636,1.9629,1.9636,31000000.0
2009-01-19 04:35:00,1.96365,1.9646,1.9635,1.9637,69400000.0
2009-01-19 04:36:00,1.9637,1.96465,1.9636,1.96465,29600000.0
2009-01-19 04:37:00,1.9647,1.965,1.96415,1.9642,35400000.0
2009-01-19 04:38:00,1.96435,1.96435,1.9633,1.9633,78800000.0
2009-01-19 04:39:00,1.9633,1.96385,1.9633,1.9637,56400000.0
2009-01-19 04:40:00,1.96365,1.96395,1.9635,1.96395,81000000.0
2009-01-19 04:41:00,1.96395,1.96395,1.9631,1.96315,80800000.0
2009-01-19 04:42:00,1.96315,1.9633,1.9628,1.9629,78400000.0
2009-01-19 04:43:00,1.96285,1.9633,1.96275,1.963,59400000.0
2009-01-19 04:44:00,1.96295,1.96305,1.9624,1.9628,102200000.0
2009-01-19 04:45:00,1.963,1.96375,1.96245,1.9634,102200000.0
2009-01-19 04:46:00,1.9634,1.96375,1.9628,1.96325,114800000.0
2009-01-19 04:47:00,1.9634,1.9638,1.9634,1.9636,93400000.0
2009-01-19 04:48:00,1.9636,1.9637,1.96285,1.96315,43400000.0
2009-01-19 04:49:00,1.9631,1.9631,1.96305,1.9631,13400000.0
2009-01-19 04:50:00,1.9632,1.9633,1.96295,1.9633,12800000.0
2009-01-19 04:51:00,1.96335,1.96405,1.9633,1.96405,35200000.0
2009-01-19 04:52:00,1.9639,1.96415,1.96345,1.96345,60000000.0
2009-01-19 04:53:00,1.96335,1.9636,1.9632,1.9633,38200000.0
2009-01-19 04:54:00,1.9633,1.964,1.9633,1.964,23000000.0
2009-01-19 04:55:00,1.9641,1.96445,1.96285,1.96325,72200000.0
2009-01-19 04:56:00,1.9635,1.9643,1.9633,1.96385,179000000.0
2009-01-19 04:57:00,1.96385,1.96435,1.9638,1.96435,53200000.0
2009-01-19 04:58:00,1.9645,1.9647,1.96385,1.96385,86400000.0
2009-01-19 04:59:00,1.96395,1.9644,1.96385,1.9642,39200000.0
2009-01-19 05:00:00,1.9643,1.96445,1.96325,1.9637,43200000.0
2009-01-19 05:01:00,1.9637,1.96415,1.9635,1.9638,72200000.0
2009-01-19 05:02:00,1.9638,1.96445,1.9634,1.96345,74000000.0
2009-01-19 05:03:00,1.9636,1.9642,1.9635,1.9642,73400000.0
2009-01-19 05:04:00,1.96445,1.96565,1.9641,1.96505,126800000.0
2009-01-19 05:05:00,1.965,1.965,1.9633,1.9633,77600000.0
2009-01-19 05:06:00,1.9633,1.96335,1.9631,1.96335,61800000.0
2009-01-19 05:07:00,1.9634,1.96355,1.96305,1.9633,26400000.0
2009-01-19 05:08:00,1.96345,1.9643,1.96335,1.96415,104800000.0
2009-01-19 05:09:00,1.96425,1.96515,1.96425,1.96465,62800000.0
2009-01-19 05:10:00,1.96455,1.96455,1.96415,1.96445,42200000.0
2009-01-19 05:11:00,1.9644,1.96475,1.9636,1.96395,122800000.0
2009-01-19 05:12:00,1.9639,1.96395,1.9636,1.96365,54600000.0
2009-01-19 05:13:00,1.96355,1.9637,1.96235,1.9624,67000000.0
2009-01-19 05:14:00,1.9624,1.9624,1.9616,1.9618,86400000.0
2009-01-19 05:15:00,1.9613,1.96255,1.9613,1.96195,92800000.0
2009-01-19 05:16:00,1.96185,1.9628,1.9613,1.96245,108200000.0
2009-01-19 05:17:00,1.9625,1.9632,1.96235,1.9628,140000000.0
2009-01-19 05:18:00,1.9629,1.9629,1.96255,1.9626,25600000.0
2009-01-19 05:19:00,1.96255,1.9626,1.9613,1.9618,81800000.0
2009-01-19 05:20:00,1.9617,1.96175,1.95695,1.9586,261200000.0
2009-01-19 05:21:00,1.95875,1.95875,1.95625,1.9569,194400000.0
2009-01-19 05:22:00,1.95715,1.959,1.95715,1.95845,176000000.0
2009-01-19 05:23:00,1.9583,1.96,1.9582,1.95985,120000000.0
2009-01-19 05:24:00,1.95985,1.95985,1.95755,1.9595,94800000.0
2009-01-19 05:25:00,1.9595,1.95985,1.9591,1.9592,71200000.0
2009-01-19 05:26:00,1.9592,1.95995,1.9582,1.9582,145400000.0
2009-01-19 05:27:00,1.9582,1.95885,1.95775,1.95815,168000000.0
2009-01-19 05:28:00,1.95835,1.9591,1.9577,1.9589,168600000.0
2009-01-19 05:29:00,1.95895,1.9591,1.9583,1.95855,108400000.0
2009-01-19 05:30:00,1.9586,1.95945,1.9581,1.95835,136200000.0
2009-01-19 05:31:00,1.95855,1.95855,1.9573,1.9575,144200000.0
2009-01-19 05:32:00,1.9574,1.9577,1.95725,1.9573,58800000.0
2009-01-19 05:33:00,1.95745,1.95765,1.95665,1.95735,216400000.0
2009-01-19 05:34:00,1.95735,1.9579,1.9572,1.9576,106200000.0
2009-01-19 05:35:00,1.9576,1.95915,1.95705,1.95825,154200000.0
2009-01-19 05:36:00,1.9583,1.959,1.95755,1.958,100400000.0
2009-01-19 05:37:00,1.958,1.95855,1.95765,1.95855,91200000.0
2009-01-19 05:38:00,1.95855,1.9587,1.95775,1.9582,149800000.0
2009-01-19 05:39:00,1.9581,1.95835,1.9571,1.95825,52200000.0
2009-01-19 05:40:00,1.9583,1.9586,1.95685,1.957,79600000.0
2009-01-19 05:41:00,1.957,1.9576,1.95685,1.95715,140000000.0
2009-01-19 05:42:00,1.9571,1.95785,1.957,1.9571,133000000.0
2009-01-19 05:43:00,1.95725,1.9574,1.9561,1.95715,97200000.0
2009-01-19 05:44:00,1.95745,1.9576,1.95705,1.95755,76800000.0
2009-01-19 05:45:00,1.95755,1.95755,1.9547,1.95645,129200000.0
2009-01-19 05:46:00,1.9563,1.9575,1.9557,1.95615,121600000.0
2009-01-19 05:47:00,1.9561,1.9567,1.95585,1.95605,68000000.0
2009-01-19 05:48:00,1.9561,1.9564,1.95375,1.95425,202200000.0
2009-01-19 05:49:00,1.95425,1.9558,1.9537,1.95555,225000000.0
2009-01-19 05:50:00,1.95545,1.95605,1.9554,1.95545,31000000.0
2009-01-19 05:51:00,1.95555,1.95575,1.95555,1.95575,24000000.0
2009-01-19 05:52:00,1.95575,1.95695,1.95545,1.9555,157000000.0
2009-01-19 05:53:00,1.9557,1.9563,1.9551,1.9554,132000000.0
2009-01-19 05:54:00,1.95545,1.95615,1.9548,1.9553,119000000.0
2009-01-19 05:55:00,1.9554,1.95625,1.95475,1.95475,111600000.0
2009-01-19 05:56:00,1.95475,1.95565,1.95475,1.95555,34200000.0
2009-01-19 05:57:00,1.95565,1.95615,1.9548,1.9557,132000000.0
2009-01-19 05:58:00,1.9557,1.9565,1.95495,1.95645,89000000.0
2009-01-19 05:59:00,1.9565,1.9581,1.95625,1.95755,114600000.0
2009-01-19 06:00:00,1.95775,1.9587,1.95705,1.95755,168400000.0
2009-01-19 06:01:00,1.95765,1.9583,1.95755,1.9577,117400000.0
2009-01-19 06:02:00,1.9579,1.95885,1.95695,1.9588,169000000.0
2009-01-19 06:03:00,1.9587,1.96025,1.9583,1.9597,128600000.0
2009-01-19 06:04:00,1.9597,1.96,1.95955,1.9596,53800000.0
2009-01-19 06:05:00,1.95965,1.9597,1.95755,1.95755,82400000.0
2009-01-19 06:06:00,1.9579,1.959,1.9575,1.9586,139000000.0
2009-01-19 06:07:00,1.9588,1.9594,1.95775,1.95805,187200000.0
2009-01-19 06:08:00,1.958,1.9584,1.95745,1.95795,97200000.0
2009-01-19 06:09:00,1.95795,1.9589,1.9574,1.95865,83400000.0
2009-01-19 06:10:00,1.9587,1.9587,1.95725,1.95725,40000000.0
2009-01-19 06:11:00,1.9573,1.95735,1.95585,1.9564,123000000.0
2009-01-19 06:12:00,1.9563,1.95645,1.9552,1.95615,128400000.0
2009-01-19 06:13:00,1.9563,1.95705,1.956,1.95625,111600000.0
2009-01-19 06:14:00,1.95645,1.9568,1.956,1.9568,44600000.0
2009-01-19 06:15:00,1.95665,1.9569,1.95565,1.95615,93200000.0
2009-01-19 06:16:00,1.95615,1.95625,1.956,1.95625,12800000.0
2009-01-19 06:17:00,1.95635,1.95725,1.956,1.95725,57200000.0
2009-01-19 06:18:00,1.957,1.9572,1.95645,1.95685,40000000.0
2009-01-19 06:19:00,1.95685,1.95745,1.95685,1.9573,40000000.0
2009-01-19 06:20:00,1.9573,1.9576,1.9571,1.9576,26000000.0
2009-01-19 06:21:00,1.9576,1.95775,1.95725,1.95765,58400000.0
2009-01-19 06:22:00,1.9577,1.9582,1.95755,1.95775,77600000.0
2009-01-19 06:23:00,1.95785,1.95795,1.9575,1.9577,46400000.0
2009-01-19 06:24:00,1.9576,1.95855,1.9572,1.95855,55400000.0
2009-01-19 06:25:00,1.95895,1.9595,1.9579,1.95895,75200000.0
2009-01-19 06:26:00,1.95925,1.95925,1.9578,1.9582,107600000.0
2009-01-19 06:27:00,1.9582,1.9584,1.957,1.9575,100800000.0
2009-01-19 06:28:00,1.9576,1.95775,1.9575,1.9575,25400000.0
2009-01-19 06:29:00,1.9575,1.9575,1.9572,1.9574,14400000.0
2009-01-19 06:30:00,1.9573,1.95885,1.9573,1.95885,55000000.0
2009-01-19 06:31:00,1.9588,1.9592,1.95875,1.95875,53600000.0
2009-01-19 06:32:00,1.9587,1.9588,1.9583,1.95845,38600000.0
2009-01-19 06:33:00,1.9584,1.95845,1.9576,1.95845,53000000.0
2009-01-19 06:34:00,1.9583,1.95845,1.9577,1.9579,74800000.0
2009-01-19 06:35:00,1.95795,1.95845,1.9579,1.9584,32800000.0
2009-01-19 06:36:00,1.95845,1.9586,1.95845,1.9586,6400000.0
2009-01-19 06:37:00,1.95865,1.9588,1.95865,1.95865,9600000.0
2009-01-19 06:38:00,1.9586,1.9588,1.9579,1.958,74800000.0
2009-01-19 06:39:00,1.9579,1.9579,1.9577,1.95785,44200000.0
2009-01-19 06:40:00,1.958,1.958,1.95735,1.95755,63200000.0
2009-01-19 06:41:00,1.95755,1.95755,1.9571,1.9571,54400000.0
2009-01-19 06:42:00,1.95725,1.95745,1.95685,1.95695,24000000.0
2009-01-19 06:43:00,1.95685,1.9574,1.95685,1.9574,40600000.0
2009-01-19 06:44:00,1.95755,1.95815,1.9574,1.95815,79000000.0
2009-01-19 06:45:00,1.9582,1.9582,1.95755,1.9577,42200000.0
2009-01-19 06:46:00,1.9577,1.95775,1.95715,1.9574,45400000.0
2009-01-19 06:47:00,1.9574,1.95755,1.9573,1.9574,52800000.0
2009-01-19 06:48:00,1.9574,1.95755,1.9569,1.9573,81600000.0
2009-01-19 06:49:00,1.95735,1.95795,1.9573,1.9578,57000000.0
2009-01-19 06:50:00,1.9578,1.9578,1.95715,1.9575,24800000.0
2009-01-19 06:51:00,1.9575,1.9576,1.95735,1.95745,62400000.0
2009-01-19 06:52:00,1.9573,1.95775,1.9573,1.95775,23400000.0
2009-01-19 06:53:00,1.9573,1.95735,1.9569,1.9569,30800000.0
2009-01-19 06:54:00,1.95725,1.9573,1.957,1.957,22600000.0
2009-01-19 06:55:00,1.9573,1.9575,1.9569,1.9575,21400000.0
2009-01-19 06:56:00,1.9575,1.959,1.95685,1.95765,129000000.0
2009-01-19 06:57:00,1.9578,1.9597,1.95695,1.9593,219200000.0
2009-01-19 06:58:00,1.95955,1.9606,1.9588,1.959,240800000.0
2009-01-19 06:59:00,1.959,1.95945,1.9587,1.9592,79000000.0
2009-01-19 07:00:00,1.9591,1.96045,1.9591,1.9597,124400000.0
2009-01-19 07:01:00,1.9598,1.95985,1.95965,1.95965,10200000.0
2009-01-19 07:02:00,1.95965,1.9598,1.9573,1.9573,101400000.0
2009-01-19 07:03:00,1.95735,1.95825,1.95735,1.95825,133000000.0
2009-01-19 07:04:00,1.95855,1.9595,1.95795,1.95795,174400000.0
2009-01-19 07:05:00,1.9579,1.9586,1.957,1.95845,100800000.0
2009-01-19 07:06:00,1.95835,1.95885,1.95815,1.95865,50200000.0
2009-01-19 07:07:00,1.95845,1.9588,1.9582,1.95865,127600000.0
2009-01-19 07:08:00,1.95865,1.9591,1.95865,1.9591,117800000.0
2009-01-19 07:09:00,1.9591,1.9591,1.95855,1.9588,46200000.0
2009-01-19 07:10:00,1.95885,1.9589,1.95835,1.95865,43600000.0
2009-01-19 07:11:00,1.95865,1.9589,1.95855,1.9588,84000000.0
2009-01-19 07:12:00,1.95865,1.95865,1.9576,1.95805,196000000.0
2009-01-19 07:13:00,1.95805,1.95855,1.9577,1.9582,124200000.0
2009-01-19 07:14:00,1.95815,1.95825,1.95775,1.9579,49200000.0
2009-01-19 07:15:00,1.95795,1.9582,1.95775,1.9579,84000000.0
2009-01-19 07:16:00,1.95785,1.9584,1.95775,1.9584,106200000.0
2009-01-19 07:17:00,1.9584,1.9588,1.95805,1.9584,191800000.0
2009-01-19 07:18:00,1.9585,1.9587,1.9581,1.9586,126600000.0
2009-01-19 07:19:00,1.95855,1.95855,1.9581,1.95825,113200000.0
2009-01-19 07:20:00,1.95825,1.95855,1.95825,1.95855,43600000.0
2009-01-19 07:21:00,1.95855,1.9587,1.95805,1.95835,38200000.0
2009-01-19 07:22:00,1.95835,1.95855,1.95805,1.95825,54800000.0
2009-01-19 07:23:00,1.95825,1.95845,1.95805,1.95845,22400000.0
2009-01-19 07:24:00,1.95855,1.9588,1.9583,1.9585,56800000.0
2009-01-19 07:25:00,1.9585,1.95865,1.95805,1.9585,68200000.0
2009-01-19 07:26:00,1.95865,1.95865,1.95795,1.9581,82200000.0
2009-01-19 07:27:00,1.9581,1.9581,1.9577,1.95775,80200000.0
2009-01-19 07:28:00,1.95785,1.95835,1.95765,1.95805,77800000.0
2009-01-19 07:29:00,1.95815,1.9584,1.95785,1.95785,100200000.0
2009-01-19 07:30:00,1.9579,1.958,1.95765,1.95785,76000000.0
2009-01-19 07:31:00,1.95785,1.9582,1.9576,1.95785,70600000.0
2009-01-19 07:32:00,1.9579,1.9585,1.9579,1.958,43400000.0
2009-01-19 07:33:00,1.9581,1.96035,1.9579,1.9603,66600000.0
2009-01-19 07:34:00,1.96025,1.9606,1.9597,1.95985,112200000.0
2009-01-19 07:35:00,1.9598,1.9598,1.95915,1.95975,67000000.0
2009-01-19 07:36:00,1.95955,1.9602,1.95885,1.95985,84600000.0
2009-01-19 07:37:00,1.9599,1.96025,1.95955,1.96,88800000.0
2009-01-19 07:38:00,1.96015,1.96045,1.96005,1.9602,45800000.0
2009-01-19 07:39:00,1.96,1.9601,1.9599,1.96005,32000000.0
2009-01-19 07:40:00,1.95985,1.9602,1.9596,1.96,76600000.0
2009-01-19 07:41:00,1.9602,1.9602,1.95975,1.95975,20600000.0
2009-01-19 07:42:00,1.95975,1.9599,1.9579,1.9579,82400000.0
2009-01-19 07:43:00,1.95805,1.9595,1.95805,1.9586,55000000.0
2009-01-19 07:44:00,1.9589,1.95935,1.9588,1.9588,24600000.0
2009-01-19 07:45:00,1.9589,1.9595,1.95885,1.9595,44400000.0
2009-01-19 07:46:00,1.9592,1.9592,1.95795,1.9587,88000000.0
2009-01-19 07:47:00,1.9588,1.9589,1.9588,1.9589,6400000.0
2009-01-19 07:48:00,1.9589,1.9589,1.9582,1.9582,38400000.0
2009-01-19 07:49:00,1.95825,1.9585,1.958,1.958,40400000.0
2009-01-19 07:50:00,1.958,1.95825,1.9577,1.95805,78600000.0
2009-01-19 07:51:00,1.9579,1.95855,1.9578,1.95815,54200000.0
2009-01-19 07:52:00,1.95825,1.9584,1.95815,1.95815,26800000.0
2009-01-19 07:53:00,1.95825,1.95835,1.9582,1.9582,11200000.0
2009-01-19 07:54:00,1.95825,1.9586,1.9582,1.95835,20800000.0
2009-01-19 07:55:00,1.9584,1.9586,1.9584,1.9585,17600000.0
2009-01-19 07:56:00,1.95865,1.95955,1.9582,1.9584,95200000.0
2009-01-19 07:57:00,1.95845,1.95865,1.9584,1.95865,45800000.0
2009-01-19 07:58:00,1.95865,1.95865,1.9571,1.95765,69800000.0
2009-01-19 07:59:00,1.95775,1.958,1.9575,1.95785,94000000.0
2009-01-19 08:00:00,1.9579,1.9589,1.957,1.9583,144800000.0
2009-01-19 08:01:00,1.9584,1.9584,1.95765,1.9582,91200000.0
2009-01-19 08:02:00,1.9582,1.9584,1.958,1.9582,40800000.0
2009-01-19 08:03:00,1.95815,1.9594,1.95815,1.95935,72200000.0
2009-01-19 08:04:00,1.9598,1.9598,1.9589,1.95955,59200000.0
2009-01-19 08:05:00,1.95955,1.96025,1.9593,1.96025,31200000.0
2009-01-19 08:06:00,1.9599,1.96055,1.9598,1.9601,61600000.0
2009-01-19 08:07:00,1.9602,1.96035,1.9596,1.9602,77000000.0
2009-01-19 08:08:00,1.9601,1.96075,1.9599,1.9607,38400000.0
2009-01-19 08:09:00,1.9607,1.9607,1.9596,1.9601,128000000.0
2009-01-19 08:10:00,1.9602,1.96025,1.96005,1.96015,19200000.0
2009-01-19 08:11:00,1.96005,1.96005,1.9585,1.95915,97400000.0
2009-01-19 08:12:00,1.9592,1.96055,1.95885,1.96025,148000000.0
2009-01-19 08:13:00,1.96025,1.96055,1.95945,1.96055,89800000.0
2009-01-19 08:14:00,1.96075,1.96075,1.95985,1.96,53000000.0
2009-01-19 08:15:00,1.95995,1.9608,1.95985,1.9608,63000000.0
2009-01-19 08:16:00,1.9609,1.96125,1.9603,1.96095,182000000.0
2009-01-19 08:17:00,1.9611,1.9611,1.9605,1.96065,122800000.0
2009-01-19 08:18:00,1.96065,1.9616,1.9606,1.96145,80000000.0
2009-01-19 08:19:00,1.96145,1.96205,1.9588,1.9601,192400000.0
2009-01-19 08:20:00,1.9602,1.96035,1.95875,1.95905,158000000.0
2009-01-19 08:21:00,1.959,1.96035,1.959,1.9603,113600000.0
2009-01-19 08:22:00,1.9603,1.9604,1.9598,1.9601,87800000.0
2009-01-19 08:23:00,1.96035,1.96035,1.95955,1.9596,94400000.0
2009-01-19 08:24:00,1.95985,1.9603,1.9588,1.9588,87000000.0
2009-01-19 08:25:00,1.95875,1.961,1.95875,1.961,83400000.0
2009-01-19 08:26:00,1.9611,1.9614,1.95945,1.96005,120400000.0
2009-01-19 08:27:00,1.9601,1.96085,1.9595,1.95985,77000000.0
2009-01-19 08:28:00,1.95995,1.9616,1.95995,1.9611,132800000.0
2009-01-19 08:29:00,1.95975,1.9604,1.95955,1.95985,77800000.0
2009-01-19 08:30:00,1.96,1.9617,1.95925,1.9617,148600000.0
2009-01-19 08:31:00,1.9617,1.9619,1.96065,1.9608,116500000.0
2009-01-19 08:32:00,1.9608,1.9608,1.95935,1.95945,75000000.0
2009-01-19 08:33:00,1.9593,1.9609,1.9593,1.96075,67400000.0
2009-01-19 08:34:00,1.96095,1.96115,1.9597,1.96015,112400000.0
2009-01-19 08:35:00,1.96015,1.96085,1.9601,1.96045,85800000.0
2009-01-19 08:36:00,1.96055,1.96065,1.95885,1.95915,90200000.0
2009-01-19 08:37:00,1.9592,1.96015,1.9592,1.96,78400000.0
2009-01-19 08:38:00,1.95995,1.9602,1.9596,1.95995,76400000.0
2009-01-19 08:39:00,1.96005,1.9603,1.9598,1.96015,82600000.0
2009-01-19 08:40:00,1.96015,1.96015,1.95995,1.9601,31400000.0
2009-01-19 08:41:00,1.96005,1.96195,1.96005,1.96195,107000000.0
2009-01-19 08:42:00,1.96205,1.96215,1.96135,1.96155,44000000.0
2009-01-19 08:43:00,1.96145,1.9626,1.9614,1.96255,109400000.0
2009-01-19 08:44:00,1.96255,1.96325,1.962,1.9625,133000000.0
2009-01-19 08:45:00,1.96265,1.9652,1.9625,1.9643,179200000.0
2009-01-19 08:46:00,1.9644,1.96525,1.96375,1.964,127200000.0
2009-01-19 08:47:00,1.96415,1.96415,1.96275,1.964,121200000.0
2009-01-19 08:48:00,1.9641,1.9641,1.9626,1.9628,145800000.0
2009-01-19 08:49:00,1.96285,1.96295,1.9613,1.96235,163400000.0
2009-01-19 08:50:00,1.9625,1.9626,1.96225,1.96225,58800000.0
2009-01-19 08:51:00,1.9623,1.9627,1.9619,1.9619,84600000.0
2009-01-19 08:52:00,1.9619,1.9619,1.95875,1.95985,130000000.0
2009-01-19 08:53:00,1.95965,1.96055,1.95965,1.96045,130000000.0
2009-01-19 08:54:00,1.96035,1.9613,1.9601,1.9608,142600000.0
2009-01-19 08:55:00,1.9607,1.9615,1.96025,1.96135,56000000.0
2009-01-19 08:56:00,1.9614,1.9614,1.9607,1.96095,101000000.0
2009-01-19 08:57:00,1.96095,1.96105,1.9597,1.96065,113400000.0
2009-01-19 08:58:00,1.9607,1.9616,1.96055,1.96155,71800000.0
2009-01-19 08:59:00,1.96165,1.96175,1.96155,1.96175,9600000.0
2009-01-19 09:00:00,1.96175,1.9628,1.96175,1.9628,98000000.0
2009-01-19 09:01:00,1.9628,1.9628,1.96165,1.96165,152000000.0
2009-01-19 09:02:00,1.96175,1.9627,1.9612,1.9626,127400000.0
2009-01-19 09:03:00,1.9626,1.96385,1.96195,1.9632,111800000.0
2009-01-19 09:04:00,1.9631,1.9635,1.96275,1.9635,79400000.0
2009-01-19 09:05:00,1.9635,1.9636,1.96285,1.9634,60600000.0
2009-01-19 09:06:00,1.96355,1.96365,1.96285,1.9631,97600000.0
2009-01-19 09:07:00,1.9635,1.96475,1.96335,1.9647,119200000.0
2009-01-19 09:08:00,1.9647,1.96535,1.96355,1.96385,119600000.0
2009-01-19 09:09:00,1.964,1.96415,1.95955,1.964,206200000.0
2009-01-19 09:10:00,1.96385,1.96595,1.96385,1.9651,96600000.0
2009-01-19 09:11:00,1.965,1.9663,1.96385,1.9646,204600000.0
2009-01-19 09:12:00,1.96475,1.96625,1.9646,1.96565,206400000.0
2009-01-19 09:13:00,1.96565,1.96645,1.96435,1.96575,185600000.0
2009-01-19 09:14:00,1.9659,1.9669,1.9652,1.96585,131200000.0
2009-01-19 09:15:00,1.96575,1.96585,1.96385,1.9644,166800000.0
2009-01-19 09:16:00,1.96505,1.9686,1.96505,1.9676,254000000.0
2009-01-19 09:17:00,1.9676,1.9684,1.96755,1.9684,169800000.0
2009-01-19 09:18:00,1.96835,1.9692,1.96645,1.96905,169400000.0
2009-01-19 09:19:00,1.96905,1.9699,1.96725,1.9675,155200000.0
2009-01-19 09:20:00,1.9677,1.9679,1.96615,1.96745,216800000.0
2009-01-19 09:21:00,1.96735,1.9683,1.96625,1.96795,205000000.0
2009-01-19 09:22:00,1.9679,1.97125,1.96765,1.9695,213800000.0
2009-01-19 09:23:00,1.96955,1.97275,1.96945,1.97195,228600000.0
2009-01-19 09:24:00,1.9722,1.97275,1.9702,1.97025,152600000.0
2009-01-19 09:25:00,1.97025,1.97075,1.96915,1.96925,245400000.0
2009-01-19 09:26:00,1.9692,1.9697,1.9682,1.96835,272800000.0
2009-01-19 09:27:00,1.9682,1.97025,1.96655,1.96885,235600000.0
2009-01-19 09:28:00,1.9689,1.97005,1.96885,1.96995,130400000.0
2009-01-19 09:29:00,1.97005,1.97085,1.96925,1.9694,123200000.0
2009-01-19 09:30:00,1.9694,1.96975,1.96715,1.96975,203000000.0
2009-01-19 09:31:00,1.9697,1.9714,1.96935,1.9703,203400000.0
2009-01-19 09:32:00,1.9704,1.9704,1.96885,1.9694,176600000.0
2009-01-19 09:33:00,1.96905,1.96995,1.96865,1.96945,200400000.0
2009-01-19 09:34:00,1.96945,1.97065,1.9688,1.96975,124600000.0
2009-01-19 09:35:00,1.96975,1.97075,1.96975,1.97015,191800000.0
2009-01-19 09:36:00,1.9702,1.97215,1.97015,1.9708,156000000.0
2009-01-19 09:37:00,1.9707,1.9712,1.97035,1.97035,110800000.0
2009-01-19 09:38:00,1.9704,1.97165,1.9696,1.97045,230800000.0
2009-01-19 09:39:00,1.97045,1.97175,1.96955,1.97095,144600000.0
2009-01-19 09:40:00,1.97095,1.9722,1.97065,1.972,103400000.0
2009-01-19 09:41:00,1.97205,1.97205,1.97025,1.9704,151200000.0
2009-01-19 09:42:00,1.97035,1.9712,1.9697,1.9711,204200000.0
2009-01-19 09:43:00,1.9712,1.97265,1.97065,1.97135,195600000.0
2009-01-19 09:44:00,1.9714,1.9718,1.9696,1.97155,178000000.0
2009-01-19 09:45:00,1.97165,1.973,1.97075,1.9712,170600000.0
2009-01-19 09:46:00,1.9712,1.9716,1.9699,1.9716,214400000.0
2009-01-19 09:47:00,1.97185,1.97235,1.9709,1.9722,164600000.0
2009-01-19 09:48:00,1.97235,1.97245,1.9704,1.97075,195000000.0
2009-01-19 09:49:00,1.9708,1.971,1.9669,1.9686,202400000.0
2009-01-19 09:50:00,1.9687,1.97065,1.9687,1.97055,147400000.0
2009-01-19 09:51:00,1.97075,1.97105,1.97035,1.97055,124600000.0
2009-01-19 09:52:00,1.97035,1.9706,1.9689,1.9691,171000000.0
2009-01-19 09:53:00,1.969,1.97005,1.969,1.9695,187400000.0
2009-01-19 09:54:00,1.9695,1.9702,1.96945,1.96995,146200000.0
2009-01-19 09:55:00,1.96985,1.9701,1.968,1.968,168000000.0
2009-01-19 09:56:00,1.968,1.96835,1.96775,1.9679,142600000.0
2009-01-19 09:57:00,1.96795,1.96825,1.9654,1.96585,121000000.0
2009-01-19 09:58:00,1.96585,1.96765,1.96585,1.96765,66800000.0
2009-01-19 09:59:00,1.9677,1.9692,1.9677,1.96835,115000000.0
2009-01-19 10:00:00,1.9687,1.9689,1.96675,1.9668,147200000.0
2009-01-19 10:01:00,1.967,1.96735,1.96505,1.96535,124800000.0
2009-01-19 10:02:00,1.96535,1.96615,1.96495,1.96605,171400000.0
2009-01-19 10:03:00,1.9662,1.9666,1.9641,1.9641,177400000.0
2009-01-19 10:04:00,1.96425,1.9667,1.96425,1.96655,174200000.0
2009-01-19 10:05:00,1.96635,1.96655,1.9654,1.9661,140400000.0
2009-01-19 10:06:00,1.9661,1.96675,1.96555,1.96605,121200000.0
2009-01-19 10:07:00,1.96615,1.9683,1.9654,1.96755,182400000.0
2009-01-19 10:08:00,1.9676,1.96865,1.9672,1.9683,116000000.0
2009-01-19 10:09:00,1.9683,1.9684,1.9674,1.9679,100800000.0
2009-01-19 10:10:00,1.96775,1.96885,1.96665,1.96855,152200000.0
2009-01-19 10:11:00,1.96845,1.9687,1.96725,1.96755,109600000.0
2009-01-19 10:12:00,1.96775,1.9681,1.96715,1.968,230200000.0
2009-01-19 10:13:00,1.9679,1.96795,1.9664,1.9667,166400000.0
2009-01-19 10:14:00,1.9667,1.9672,1.96615,1.9669,208200000.0
2009-01-19 10:15:00,1.967,1.9675,1.96655,1.96655,241400000.0
2009-01-19 10:16:00,1.9665,1.9667,1.96555,1.96555,159000000.0
2009-01-19 10:17:00,1.9653,1.96595,1.965,1.9657,334200000.0
2009-01-19 10:18:00,1.9657,1.96645,1.9646,1.9646,422000000.0
2009-01-19 10:19:00,1.9646,1.96535,1.9618,1.9623,232200000.0
2009-01-19 10:20:00,1.9624,1.96305,1.9618,1.962,219400000.0
2009-01-19 10:21:00,1.962,1.96225,1.96105,1.96135,115600000.0
2009-01-19 10:22:00,1.96135,1.96235,1.96125,1.9619,161600000.0
2009-01-19 10:23:00,1.9621,1.9626,1.9607,1.9607,177600000.0
2009-01-19 10:24:00,1.9609,1.9615,1.96075,1.9615,117200000.0
2009-01-19 10:25:00,1.96155,1.96175,1.9608,1.9608,90000000.0
2009-01-19 10:26:00,1.96075,1.96235,1.9607,1.9622,83200000.0
2009-01-19 10:27:00,1.9622,1.96235,1.96125,1.96165,115800000.0
2009-01-19 10:28:00,1.9616,1.96235,1.96125,1.9622,67200000.0
2009-01-19 10:29:00,1.9622,1.9627,1.96215,1.96215,56400000.0
2009-01-19 10:30:00,1.96215,1.9624,1.95985,1.95985,75600000.0
2009-01-19 10:31:00,1.96,1.9607,1.95985,1.9606,65600000.0
2009-01-19 10:32:00,1.96065,1.96235,1.9605,1.9619,154400000.0
2009-01-19 10:33:00,1.96195,1.96225,1.96125,1.96125,116200000.0
2009-01-19 10:34:00,1.96125,1.9623,1.96055,1.962,186400000.0
2009-01-19 10:35:00,1.9619,1.9621,1.96075,1.96075,129600000.0
2009-01-19 10:36:00,1.96085,1.9614,1.9596,1.9599,172800000.0
2009-01-19 10:37:00,1.95985,1.9617,1.95985,1.96145,176000000.0
2009-01-19 10:38:00,1.9623,1.9623,1.9606,1.96155,221600000.0
2009-01-19 10:39:00,1.96155,1.96185,1.9614,1.96185,72000000.0
2009-01-19 10:40:00,1.9617,1.96195,1.96065,1.96155,157400000.0
2009-01-19 10:41:00,1.96165,1.96205,1.96135,1.96155,114800000.0
2009-01-19 10:42:00,1.96145,1.9622,1.961,1.9622,152400000.0
2009-01-19 10:43:00,1.962,1.9623,1.9615,1.9621,75600000.0
2009-01-19 10:44:00,1.96205,1.96205,1.96125,1.96155,99000000.0
2009-01-19 10:45:00,1.96155,1.96195,1.96105,1.9617,99200000.0
2009-01-19 10:46:00,1.9617,1.9619,1.96115,1.9618,74200000.0
2009-01-19 10:47:00,1.96195,1.96255,1.96115,1.96245,115200000.0
2009-01-19 10:48:00,1.96245,1.96245,1.9616,1.9616,117600000.0
2009-01-19 10:49:00,1.9617,1.96265,1.9616,1.96265,103400000.0
2009-01-19 10:50:00,1.9626,1.9637,1.9622,1.96225,149000000.0
2009-01-19 10:51:00,1.9622,1.9626,1.9619,1.9622,130800000.0
2009-01-19 10:52:00,1.96235,1.96255,1.96195,1.96255,71400000.0
2009-01-19 10:53:00,1.96235,1.9626,1.9614,1.9616,101200000.0
2009-01-19 10:54:00,1.96145,1.96285,1.9613,1.96275,150000000.0
2009-01-19 10:55:00,1.96275,1.9628,1.96095,1.96175,258200000.0
2009-01-19 10:56:00,1.9617,1.96185,1.96115,1.9614,131600000.0
2009-01-19 10:57:00,1.9616,1.96265,1.96135,1.962,153600000.0
2009-01-19 10:58:00,1.96195,1.96315,1.9618,1.9624,164600000.0
2009-01-19 10:59:00,1.96255,1.96355,1.96235,1.96265,138600000.0
2009-01-19 11:00:00,1.9627,1.96325,1.96205,1.96265,182200000.0
2009-01-19 11:01:00,1.96255,1.96315,1.9624,1.9626,104400000.0
2009-01-19 11:02:00,1.9628,1.96395,1.9628,1.9633,168600000.0
2009-01-19 11:03:00,1.9633,1.9638,1.96245,1.96245,137200000.0
2009-01-19 11:04:00,1.96275,1.9634,1.96235,1.96305,91400000.0
2009-01-19 11:05:00,1.96305,1.9632,1.96165,1.96185,155600000.0
2009-01-19 11:06:00,1.96195,1.9632,1.9609,1.9609,174600000.0
2009-01-19 11:07:00,1.96085,1.9617,1.9603,1.96065,110600000.0
2009-01-19 11:08:00,1.96055,1.9613,1.96025,1.9606,98400000.0
2009-01-19 11:09:00,1.9605,1.9605,1.95985,1.9601,101600000.0
2009-01-19 11:10:00,1.9602,1.9602,1.95955,1.9597,79800000.0
2009-01-19 11:11:00,1.9596,1.95965,1.9583,1.95855,33800000.0
2009-01-19 11:12:00,1.9585,1.9587,1.95665,1.9574,203200000.0
2009-01-19 11:13:00,1.9575,1.95805,1.9561,1.9561,150200000.0
2009-01-19 11:14:00,1.95625,1.9576,1.95545,1.95545,248600000.0
2009-01-19 11:15:00,1.9558,1.95735,1.9553,1.9572,195400000.0
2009-01-19 11:16:00,1.9573,1.95795,1.9569,1.9576,174000000.0
2009-01-19 11:17:00,1.95765,1.9581,1.95765,1.95805,93200000.0
2009-01-19 11:18:00,1.9581,1.9581,1.9568,1.958,194800000.0
2009-01-19 11:19:00,1.95805,1.9591,1.95775,1.95895,108000000.0
2009-01-19 11:20:00,1.9591,1.9596,1.9588,1.95905,148800000.0
2009-01-19 11:21:00,1.95895,1.95945,1.95895,1.9592,60800000.0
2009-01-19 11:22:00,1.95925,1.9593,1.95875,1.9591,66400000.0
2009-01-19 11:23:00,1.95895,1.95945,1.95845,1.9588,113000000.0
2009-01-19 11:24:00,1.9588,1.95945,1.95855,1.95945,161200000.0
2009-01-19 11:25:00,1.9593,1.9599,1.95905,1.95905,78600000.0
2009-01-19 11:26:00,1.9591,1.9591,1.95715,1.95725,193600000.0
2009-01-19 11:27:00,1.95735,1.95795,1.9572,1.95745,93000000.0
2009-01-19 11:28:00,1.95735,1.95795,1.95705,1.9572,136800000.0
2009-01-19 11:29:00,1.9573,1.9577,1.95715,1.95745,82000000.0
2009-01-19 11:30:00,1.95745,1.95765,1.95725,1.95765,48000000.0
2009-01-19 11:31:00,1.9577,1.95795,1.957,1.9573,47000000.0
2009-01-19 11:32:00,1.9573,1.95845,1.9573,1.95795,145000000.0
2009-01-19 11:33:00,1.9578,1.95815,1.9569,1.9572,180000000.0
2009-01-19 11:34:00,1.9572,1.9576,1.956,1.9564,156800000.0
2009-01-19 11:35:00,1.95645,1.95745,1.95635,1.9566,85600000.0
2009-01-19 11:36:00,1.95675,1.95695,1.9566,1.9568,80600000.0
2009-01-19 11:37:00,1.9568,1.9576,1.95605,1.95605,119000000.0
2009-01-19 11:38:00,1.956,1.95655,1.95565,1.9565,152600000.0
2009-01-19 11:39:00,1.9565,1.9568,1.9562,1.95645,91200000.0
2009-01-19 11:40:00,1.9564,1.95645,1.9538,1.9544,146800000.0
2009-01-19 11:41:00,1.9543,1.95535,1.9541,1.95515,170600000.0
2009-01-19 11:42:00,1.95505,1.95515,1.95475,1.9549,56800000.0
2009-01-19 11:43:00,1.955,1.95525,1.9536,1.95435,143400000.0
2009-01-19 11:44:00,1.95455,1.95535,1.9535,1.95485,192600000.0
2009-01-19 11:45:00,1.955,1.95635,1.9543,1.9551,255200000.0
2009-01-19 11:46:00,1.9549,1.9563,1.9543,1.9561,163100000.0
2009-01-19 11:47:00,1.95605,1.957,1.9554,1.9564,188600000.0
2009-01-19 11:48:00,1.9564,1.95655,1.9554,1.9562,133200000.0
2009-01-19 11:49:00,1.9562,1.9567,1.9561,1.9562,83200000.0
2009-01-19 11:50:00,1.9563,1.95665,1.956,1.956,100000000.0
2009-01-19 11:51:00,1.956,1.95725,1.956,1.95695,188400000.0
2009-01-19 11:52:00,1.95685,1.9571,1.95595,1.956,145000000.0
2009-01-19 11:53:00,1.95595,1.95685,1.95555,1.9568,112000000.0
2009-01-19 11:54:00,1.95685,1.9576,1.95675,1.9568,83200000.0
2009-01-19 11:55:00,1.9568,1.957,1.95415,1.95415,244200000.0
2009-01-19 11:56:00,1.9542,1.9545,1.95375,1.95405,78800000.0
2009-01-19 11:57:00,1.95425,1.955,1.9542,1.9549,71400000.0
2009-01-19 11:58:00,1.9549,1.9552,1.9541,1.9546,170800000.0
2009-01-19 11:59:00,1.95455,1.95525,1.95445,1.9548,78000000.0
2009-01-19 12:00:00,1.9548,1.9548,1.95185,1.9521,180200000.0
2009-01-19 12:01:00,1.9521,1.9539,1.9521,1.9532,229200000.0
2009-01-19 12:02:00,1.95325,1.95445,1.95285,1.95385,124400000.0
2009-01-19 12:03:00,1.954,1.9551,1.954,1.9551,109400000.0
2009-01-19 12:04:00,1.9552,1.9565,1.95485,1.9563,197200000.0
2009-01-19 12:05:00,1.9563,1.95665,1.9552,1.9554,125200000.0
2009-01-19 12:06:00,1.9554,1.95615,1.955,1.9555,173000000.0
2009-01-19 12:07:00,1.9554,1.9554,1.95475,1.9548,120400000.0
2009-01-19 12:08:00,1.95475,1.9548,1.954,1.9544,204800000.0
2009-01-19 12:09:00,1.95425,1.9544,1.95315,1.9535,161800000.0
2009-01-19 12:10:00,1.95355,1.95375,1.95215,1.95285,274600000.0
2009-01-19 12:11:00,1.9528,1.95345,1.9521,1.9527,180000000.0
2009-01-19 12:12:00,1.9527,1.9548,1.9517,1.95475,252400000.0
2009-01-19 12:13:00,1.95475,1.9552,1.95245,1.95405,230400000.0
2009-01-19 12:14:00,1.95415,1.9546,1.95325,1.9534,252800000.0
2009-01-19 12:15:00,1.9534,1.9557,1.9534,1.9554,299000000.0
2009-01-19 12:16:00,1.9553,1.9555,1.95445,1.955,217400000.0
2009-01-19 12:17:00,1.9549,1.9553,1.95485,1.9553,54000000.0
2009-01-19 12:18:00,1.95525,1.95615,1.95495,1.9557,161200000.0
2009-01-19 12:19:00,1.9558,1.9566,1.95565,1.95605,170800000.0
2009-01-19 12:20:00,1.9561,1.9561,1.9551,1.9559,135600000.0
2009-01-19 12:21:00,1.9565,1.9568,1.9553,1.9555,204600000.0
2009-01-19 12:22:00,1.95535,1.9559,1.95495,1.95545,181600000.0
2009-01-19 12:23:00,1.9555,1.95595,1.95505,1.95595,186600000.0
2009-01-19 12:24:00,1.9558,1.95635,1.95555,1.9558,186400000.0
2009-01-19 12:25:00,1.9558,1.9562,1.95535,1.9554,161800000.0
2009-01-19 12:26:00,1.9554,1.95635,1.95455,1.95555,252400000.0
2009-01-19 12:27:00,1.9556,1.956,1.95525,1.9557,216600000.0
2009-01-19 12:28:00,1.9556,1.95565,1.9544,1.95475,139600000.0
2009-01-19 12:29:00,1.9547,1.95525,1.9543,1.9546,116800000.0
2009-01-19 12:30:00,1.95465,1.9553,1.9535,1.95385,94600000.0
2009-01-19 12:31:00,1.95375,1.9544,1.9536,1.95405,74600000.0
2009-01-19 12:32:00,1.9542,1.9562,1.9542,1.95565,121000000.0
2009-01-19 12:33:00,1.95565,1.9563,1.95565,1.95575,70600000.0
2009-01-19 12:34:00,1.9556,1.9558,1.9556,1.9557,51600000.0
2009-01-19 12:35:00,1.9558,1.9563,1.9557,1.9563,70000000.0
2009-01-19 12:36:00,1.95625,1.95625,1.95585,1.95605,71000000.0
2009-01-19 12:37:00,1.9561,1.957,1.95575,1.95625,205800000.0
2009-01-19 12:38:00,1.95635,1.9566,1.95525,1.9555,194000000.0
2009-01-19 12:39:00,1.9555,1.95565,1.95525,1.95565,119200000.0
2009-01-19 12:40:00,1.95565,1.95585,1.95525,1.9554,145000000.0
2009-01-19 12:41:00,1.95545,1.9556,1.9551,1.9551,97200000.0
2009-01-19 12:42:00,1.95505,1.9551,1.95445,1.95455,53400000.0
2009-01-19 12:43:00,1.9547,1.95545,1.9547,1.95545,73400000.0
2009-01-19 12:44:00,1.9554,1.95545,1.9546,1.9547,128200000.0
2009-01-19 12:45:00,1.95485,1.95625,1.95485,1.9562,74000000.0
2009-01-19 12:46:00,1.95635,1.9572,1.9563,1.9572,142000000.0
2009-01-19 12:47:00,1.9572,1.9574,1.9563,1.95635,117600000.0
2009-01-19 12:48:00,1.95625,1.957,1.9561,1.95685,224400000.0
2009-01-19 12:49:00,1.9564,1.95705,1.9562,1.9562,174400000.0
2009-01-19 12:50:00,1.9562,1.95705,1.9559,1.95705,247400000.0
2009-01-19 12:51:00,1.95705,1.95765,1.9567,1.9574,157400000.0
2009-01-19 12:52:00,1.95745,1.95765,1.95745,1.9575,48000000.0
2009-01-19 12:53:00,1.9576,1.95785,1.95655,1.95745,134000000.0
2009-01-19 12:54:00,1.9575,1.95795,1.9568,1.95745,219800000.0
2009-01-19 12:55:00,1.95725,1.9579,1.9568,1.95705,169200000.0
2009-01-19 12:56:00,1.95695,1.9589,1.9567,1.95685,262400000.0
2009-01-19 12:57:00,1.9569,1.9579,1.95655,1.9579,82600000.0
2009-01-19 12:58:00,1.95795,1.95955,1.95745,1.95945,162000000.0
2009-01-19 12:59:00,1.95945,1.95965,1.9586,1.95885,179000000.0
2009-01-19 13:00:00,1.95885,1.9601,1.9582,1.9599,152800000.0
2009-01-19 13:01:00,1.9599,1.9604,1.9596,1.96005,139200000.0
2009-01-19 13:02:00,1.96005,1.9604,1.95965,1.96015,54200000.0
2009-01-19 13:03:00,1.96035,1.96155,1.96,1.9604,149000000.0
2009-01-19 13:04:00,1.9604,1.96115,1.9604,1.961,80800000.0
2009-01-19 13:05:00,1.96095,1.96095,1.96045,1.96045,39600000.0
2009-01-19 13:06:00,1.9606,1.9627,1.9606,1.96245,129400000.0
2009-01-19 13:07:00,1.9624,1.96515,1.96165,1.9647,224600000.0
2009-01-19 13:08:00,1.9653,1.96795,1.9633,1.9679,266600000.0
2009-01-19 13:09:00,1.96815,1.9683,1.9658,1.96615,230200000.0
2009-01-19 13:10:00,1.9661,1.9664,1.9649,1.9649,215600000.0
2009-01-19 13:11:00,1.9649,1.96535,1.9632,1.9632,238600000.0
2009-01-19 13:12:00,1.9632,1.96445,1.963,1.96445,192800000.0
2009-01-19 13:13:00,1.96445,1.9648,1.9623,1.96255,171000000.0
2009-01-19 13:14:00,1.9626,1.9626,1.9598,1.9615,255600000.0
2009-01-19 13:15:00,1.9615,1.9626,1.96015,1.96035,192600000.0
2009-01-19 13:16:00,1.9603,1.9609,1.95835,1.95875,260100000.0
2009-01-19 13:17:00,1.95875,1.9618,1.9587,1.9618,205800000.0
2009-01-19 13:18:00,1.9618,1.9618,1.96,1.96065,205800000.0
2009-01-19 13:19:00,1.9608,1.9615,1.9602,1.9602,188400000.0
2009-01-19 13:20:00,1.96025,1.9607,1.959,1.95925,225600000.0
2009-01-19 13:21:00,1.95905,1.95975,1.95825,1.95975,207600000.0
2009-01-19 13:22:00,1.95965,1.96075,1.9589,1.9602,202800000.0
2009-01-19 13:23:00,1.9602,1.9611,1.9594,1.9611,189200000.0
2009-01-19 13:24:00,1.9612,1.96195,1.9609,1.9609,139000000.0
2009-01-19 13:25:00,1.961,1.9616,1.9597,1.95985,192400000.0
2009-01-19 13:26:00,1.9598,1.9599,1.9582,1.9585,307800000.0
2009-01-19 13:27:00,1.9586,1.959,1.9583,1.95845,240600000.0
2009-01-19 13:28:00,1.95865,1.96085,1.95865,1.9608,247000000.0
2009-01-19 13:29:00,1.9608,1.9613,1.9592,1.9598,199200000.0
2009-01-19 13:30:00,1.9599,1.9603,1.95885,1.9591,284000000.0
2009-01-19 13:31:00,1.9593,1.9599,1.95795,1.95825,284200000.0
2009-01-19 13:32:00,1.95835,1.9589,1.958,1.95865,94200000.0
2009-01-19 13:33:00,1.95855,1.9586,1.9579,1.95825,98600000.0
2009-01-19 13:34:00,1.95825,1.95995,1.95825,1.9586,80600000.0
2009-01-19 13:35:00,1.9586,1.9591,1.95835,1.95835,124000000.0
2009-01-19 13:36:00,1.9583,1.9586,1.95765,1.95795,109400000.0
2009-01-19 13:37:00,1.9579,1.95825,1.95775,1.958,93200000.0
2009-01-19 13:38:00,1.9581,1.95815,1.95745,1.95785,100000000.0
2009-01-19 13:39:00,1.95805,1.95855,1.95785,1.95855,177000000.0
2009-01-19 13:40:00,1.9587,1.9588,1.9585,1.9585,43200000.0
2009-01-19 13:41:00,1.95865,1.9598,1.9585,1.9595,121800000.0
2009-01-19 13:42:00,1.95955,1.9614,1.9595,1.96115,112200000.0
2009-01-19 13:43:00,1.9611,1.9612,1.96085,1.9609,61400000.0
2009-01-19 13:44:00,1.96095,1.96155,1.96095,1.96125,74400000.0
2009-01-19 13:45:00,1.96135,1.96235,1.95895,1.9595,191000000.0
2009-01-19 13:46:00,1.95935,1.96195,1.9593,1.96085,278000000.0
2009-01-19 13:47:00,1.96115,1.962,1.9608,1.96095,289200000.0
2009-01-19 13:48:00,1.96095,1.96175,1.96075,1.9609,280000000.0
2009-01-19 13:49:00,1.96095,1.96145,1.96055,1.96115,168200000.0
2009-01-19 13:50:00,1.9612,1.96185,1.9608,1.9609,220600000.0
2009-01-19 13:51:00,1.9611,1.96195,1.96105,1.96135,165800000.0
2009-01-19 13:52:00,1.9613,1.9621,1.96095,1.9616,219200000.0
2009-01-19 13:53:00,1.9614,1.96145,1.96015,1.96075,122200000.0
2009-01-19 13:54:00,1.96065,1.9616,1.96035,1.96035,135800000.0
2009-01-19 13:55:00,1.96035,1.9612,1.96035,1.9609,101800000.0
2009-01-19 13:56:00,1.96085,1.9611,1.9607,1.9608,145600000.0
2009-01-19 13:57:00,1.9608,1.9616,1.9607,1.9612,101200000.0
2009-01-19 13:58:00,1.9612,1.96185,1.96115,1.9613,94200000.0
2009-01-19 13:59:00,1.96125,1.96155,1.96095,1.9612,138800000.0
2009-01-19 14:00:00,1.9611,1.9612,1.95965,1.96095,214600000.0
2009-01-19 14:01:00,1.9608,1.9612,1.96075,1.96095,88200000.0
2009-01-19 14:02:00,1.96095,1.9612,1.9608,1.96115,158200000.0
2009-01-19 14:03:00,1.96115,1.96135,1.9606,1.96075,161000000.0
2009-01-19 14:04:00,1.9607,1.96095,1.9601,1.9601,162400000.0
2009-01-19 14:05:00,1.96015,1.96025,1.95965,1.96015,110800000.0
2009-01-19 14:06:00,1.96025,1.9607,1.9598,1.9601,171600000.0
2009-01-19 14:07:00,1.95995,1.96025,1.95955,1.9598,141000000.0
2009-01-19 14:08:00,1.95995,1.96015,1.9593,1.9601,184200000.0
2009-01-19 14:09:00,1.96015,1.96015,1.95925,1.95925,103400000.0
2009-01-19 14:10:00,1.95925,1.9596,1.9585,1.95865,213200000.0
2009-01-19 14:11:00,1.95865,1.95905,1.95815,1.9585,203200000.0
2009-01-19 14:12:00,1.95855,1.95855,1.95795,1.95795,71400000.0
2009-01-19 14:13:00,1.95795,1.9583,1.95795,1.9581,88400000.0
2009-01-19 14:14:00,1.9585,1.9586,1.95665,1.95735,209200000.0
2009-01-19 14:15:00,1.95735,1.9574,1.95695,1.9573,142600000.0
2009-01-19 14:16:00,1.9574,1.9581,1.9572,1.9572,137000000.0
2009-01-19 14:17:00,1.95725,1.9576,1.9566,1.95685,179200000.0
2009-01-19 14:18:00,1.95695,1.95715,1.9568,1.95685,85000000.0
2009-01-19 14:19:00,1.957,1.9571,1.95655,1.9569,141200000.0
2009-01-19 14:20:00,1.95705,1.95855,1.95705,1.95785,130200000.0
2009-01-19 14:21:00,1.9579,1.95965,1.9577,1.95965,210600000.0
2009-01-19 14:22:00,1.95965,1.96135,1.9595,1.961,176000000.0
2009-01-19 14:23:00,1.9611,1.9613,1.9599,1.96085,110600000.0
2009-01-19 14:24:00,1.96085,1.96155,1.9608,1.9608,62600000.0
2009-01-19 14:25:00,1.9609,1.96135,1.9602,1.9603,134200000.0
2009-01-19 14:26:00,1.9603,1.9603,1.95955,1.95985,89000000.0
2009-01-19 14:27:00,1.95985,1.96015,1.95975,1.96005,134400000.0
2009-01-19 14:28:00,1.96015,1.9608,1.95885,1.9608,217200000.0
2009-01-19 14:29:00,1.96055,1.96235,1.95945,1.96145,235400000.0
2009-01-19 14:30:00,1.96135,1.96175,1.96065,1.9612,249800000.0
2009-01-19 14:31:00,1.9612,1.96455,1.961,1.96305,232200000.0
2009-01-19 14:32:00,1.9632,1.9647,1.96315,1.9642,237000000.0
2009-01-19 14:33:00,1.96375,1.96375,1.96225,1.9629,215800000.0
2009-01-19 14:34:00,1.9629,1.96315,1.9618,1.96275,196800000.0
2009-01-19 14:35:00,1.96285,1.96335,1.9628,1.96325,76200000.0
2009-01-19 14:36:00,1.96325,1.9647,1.96315,1.96395,262400000.0
2009-01-19 14:37:00,1.96395,1.9644,1.96375,1.96435,188800000.0
2009-01-19 14:38:00,1.9644,1.9645,1.96405,1.96425,195800000.0
2009-01-19 14:39:00,1.96425,1.9648,1.9635,1.9644,114400000.0
2009-01-19 14:40:00,1.9644,1.965,1.96425,1.96495,129800000.0
2009-01-19 14:41:00,1.96475,1.96485,1.96445,1.96445,167000000.0
2009-01-19 14:42:00,1.9644,1.9646,1.9639,1.9639,94200000.0
2009-01-19 14:43:00,1.96375,1.96375,1.9629,1.96295,67800000.0
2009-01-19 14:44:00,1.96285,1.9632,1.96225,1.9625,152800000.0
2009-01-19 14:45:00,1.9626,1.9629,1.96235,1.96285,58800000.0
2009-01-19 14:46:00,1.9628,1.9638,1.9628,1.9635,66600000.0
2009-01-19 14:47:00,1.96355,1.96355,1.96225,1.96325,190200000.0
2009-01-19 14:48:00,1.9633,1.9633,1.96245,1.96245,162400000.0
2009-01-19 14:49:00,1.96235,1.96255,1.9618,1.96185,69200000.0
2009-01-19 14:50:00,1.9619,1.9629,1.9618,1.9627,157600000.0
2009-01-19 14:51:00,1.9627,1.96285,1.96235,1.9626,135000000.0
2009-01-19 14:52:00,1.9626,1.9632,1.9596,1.961,275400000.0
2009-01-19 14:53:00,1.96105,1.9626,1.9609,1.9624,227400000.0
2009-01-19 14:54:00,1.96225,1.96265,1.96105,1.9614,203000000.0
2009-01-19 14:55:00,1.9614,1.96195,1.9612,1.96145,189400000.0
2009-01-19 14:56:00,1.9616,1.9617,1.96055,1.9611,166600000.0
2009-01-19 14:57:00,1.96125,1.9615,1.9608,1.9613,207400000.0
2009-01-19 14:58:00,1.9613,1.9625,1.9611,1.9625,168800000.0
2009-01-19 14:59:00,1.9628,1.9633,1.96225,1.9628,148200000.0
2009-01-19 15:00:00,1.9628,1.9631,1.96145,1.9624,168000000.0
2009-01-19 15:01:00,1.9624,1.9626,1.9616,1.9625,146000000.0
2009-01-19 15:02:00,1.96225,1.9629,1.96155,1.96275,169600000.0
2009-01-19 15:03:00,1.96275,1.96355,1.9626,1.96295,123000000.0
2009-01-19 15:04:00,1.96285,1.9632,1.9625,1.96275,110000000.0
2009-01-19 15:05:00,1.96265,1.96325,1.9625,1.963,125000000.0
2009-01-19 15:06:00,1.9628,1.96315,1.96095,1.96135,177200000.0
2009-01-19 15:07:00,1.96145,1.96245,1.9612,1.9624,131600000.0
2009-01-19 15:08:00,1.96245,1.96255,1.9618,1.9621,149200000.0
2009-01-19 15:09:00,1.96215,1.96235,1.96165,1.96235,198000000.0
2009-01-19 15:10:00,1.96225,1.96235,1.9618,1.96205,79600000.0
2009-01-19 15:11:00,1.96225,1.96415,1.962,1.96405,191400000.0
2009-01-19 15:12:00,1.9639,1.96415,1.96315,1.9633,169800000.0
2009-01-19 15:13:00,1.9632,1.9644,1.9631,1.964,173000000.0
2009-01-19 15:14:00,1.96395,1.9642,1.9616,1.96175,219000000.0
2009-01-19 15:15:00,1.96175,1.9629,1.96175,1.9627,234800000.0
2009-01-19 15:16:00,1.9627,1.96365,1.96255,1.9626,215200000.0
2009-01-19 15:17:00,1.9626,1.96375,1.96185,1.9631,258200000.0
2009-01-19 15:18:00,1.96325,1.96425,1.9632,1.96385,289800000.0
2009-01-19 15:19:00,1.9638,1.9642,1.96365,1.9639,159000000.0
2009-01-19 15:20:00,1.96405,1.96425,1.96345,1.96395,170200000.0
2009-01-19 15:21:00,1.9639,1.9652,1.9635,1.9648,119200000.0
2009-01-19 15:22:00,1.9647,1.9648,1.96315,1.96425,144400000.0
2009-01-19 15:23:00,1.9643,1.96445,1.9631,1.96355,121400000.0
2009-01-19 15:24:00,1.96365,1.96435,1.96315,1.9643,202400000.0
2009-01-19 15:25:00,1.9643,1.96515,1.96405,1.96515,121000000.0
2009-01-19 15:26:00,1.9652,1.9652,1.96375,1.96465,195800000.0
2009-01-19 15:27:00,1.96465,1.96485,1.96395,1.9642,129000000.0
2009-01-19 15:28:00,1.96435,1.96435,1.96315,1.9636,231200000.0
2009-01-19 15:29:00,1.96375,1.9638,1.9633,1.9635,163200000.0
2009-01-19 15:30:00,1.9635,1.9637,1.96255,1.96265,105200000.0
2009-01-19 15:31:00,1.9629,1.9635,1.96235,1.9625,197600000.0
2009-01-19 15:32:00,1.9625,1.9628,1.96165,1.962,185600000.0
2009-01-19 15:33:00,1.96215,1.964,1.9619,1.9635,170600000.0
2009-01-19 15:34:00,1.9634,1.9643,1.96295,1.96405,292200000.0
2009-01-19 15:35:00,1.96405,1.96405,1.96275,1.96275,151200000.0
2009-01-19 15:36:00,1.9628,1.9632,1.9623,1.96255,167000000.0
2009-01-19 15:37:00,1.96255,1.96265,1.9622,1.96245,131400000.0
2009-01-19 15:38:00,1.96245,1.96305,1.962,1.962,130200000.0
2009-01-19 15:39:00,1.96215,1.9631,1.9616,1.9621,200200000.0
2009-01-19 15:40:00,1.96205,1.9629,1.96165,1.9623,220600000.0
2009-01-19 15:41:00,1.9623,1.9632,1.9623,1.96255,104800000.0
2009-01-19 15:42:00,1.96245,1.9637,1.9617,1.96315,178600000.0
2009-01-19 15:43:00,1.96315,1.9645,1.9631,1.9637,191000000.0
2009-01-19 15:44:00,1.9636,1.9644,1.9633,1.9633,160200000.0
2009-01-19 15:45:00,1.9635,1.9648,1.9635,1.96445,232400000.0
2009-01-19 15:46:00,1.96465,1.96515,1.96465,1.965,109200000.0
2009-01-19 15:47:00,1.96465,1.9649,1.96415,1.9645,144400000.0
2009-01-19 15:48:00,1.9645,1.96705,1.96385,1.96645,222400000.0
2009-01-19 15:49:00,1.96625,1.96785,1.9657,1.9676,120800000.0
2009-01-19 15:50:00,1.96755,1.96835,1.96555,1.96575,199000000.0
2009-01-19 15:51:00,1.96575,1.9665,1.96475,1.9651,323000000.0
2009-01-19 15:52:00,1.9651,1.9656,1.96425,1.96545,182000000.0
2009-01-19 15:53:00,1.96535,1.96605,1.9632,1.9632,209400000.0
2009-01-19 15:54:00,1.96335,1.96395,1.96285,1.9639,203200000.0
2009-01-19 15:55:00,1.96395,1.9647,1.96375,1.96395,297400000.0
2009-01-19 15:56:00,1.9639,1.96425,1.9631,1.9633,282600000.0
2009-01-19 15:57:00,1.9635,1.96445,1.9633,1.96415,208200000.0
2009-01-19 15:58:00,1.9642,1.96575,1.96385,1.9647,302800000.0
2009-01-19 15:59:00,1.96505,1.9673,1.96485,1.9673,292600000.0
2009-01-19 16:00:00,1.9673,1.9682,1.96725,1.96765,274600000.0
2009-01-19 16:01:00,1.96775,1.96775,1.966,1.9662,240400000.0
2009-01-19 16:02:00,1.96635,1.9666,1.9653,1.9664,250800000.0
2009-01-19 16:03:00,1.9663,1.96685,1.96565,1.96575,258000000.0
2009-01-19 16:04:00,1.96575,1.96725,1.9652,1.96585,241400000.0
2009-01-19 16:05:00,1.96585,1.96695,1.9657,1.966,164000000.0
2009-01-19 16:06:00,1.9659,1.96675,1.9657,1.96585,118600000.0
2009-01-19 16:07:00,1.9659,1.9659,1.96515,1.9654,169600000.0
2009-01-19 16:08:00,1.96535,1.96545,1.96385,1.9641,114800000.0
2009-01-19 16:09:00,1.96375,1.9644,1.96365,1.96395,109400000.0
2009-01-19 16:10:00,1.96425,1.9647,1.9638,1.96405,120400000.0
2009-01-19 16:11:00,1.96435,1.96565,1.96395,1.96565,130800000.0
2009-01-19 16:12:00,1.96565,1.96615,1.96545,1.9659,168400000.0
2009-01-19 16:13:00,1.9659,1.96595,1.96475,1.9654,222400000.0
2009-01-19 16:14:00,1.96555,1.96585,1.96435,1.96545,220800000.0
2009-01-19 16:15:00,1.96555,1.96605,1.9649,1.96515,200200000.0
2009-01-19 16:16:00,1.9651,1.96525,1.96465,1.96465,153600000.0
2009-01-19 16:17:00,1.96465,1.965,1.9635,1.9636,154600000.0
2009-01-19 16:18:00,1.9638,1.9658,1.9633,1.96365,241800000.0
2009-01-19 16:19:00,1.96365,1.964,1.96155,1.9631,269000000.0
2009-01-19 16:20:00,1.9632,1.9646,1.9632,1.9639,250200000.0
2009-01-19 16:21:00,1.9639,1.96505,1.96355,1.96455,263200000.0
2009-01-19 16:22:00,1.9646,1.965,1.964,1.96415,233200000.0
2009-01-19 16:23:00,1.96405,1.9646,1.96375,1.96395,294600000.0
2009-01-19 16:24:00,1.9639,1.96445,1.9633,1.9643,233600000.0
2009-01-19 16:25:00,1.9645,1.96505,1.96375,1.96425,238000000.0
2009-01-19 16:26:00,1.9644,1.9649,1.96385,1.964,207800000.0
2009-01-19 16:27:00,1.964,1.964,1.9631,1.96365,265200000.0
2009-01-19 16:28:00,1.96365,1.96475,1.96355,1.964,245200000.0
2009-01-19 16:29:00,1.964,1.9642,1.9631,1.9642,183000000.0
2009-01-19 16:30:00,1.96435,1.96495,1.96395,1.96445,157000000.0
2009-01-19 16:31:00,1.9643,1.96535,1.96335,1.96535,246000000.0
2009-01-19 16:32:00,1.96535,1.96555,1.9638,1.9641,263000000.0
2009-01-19 16:33:00,1.96415,1.9653,1.9636,1.96435,212000000.0
2009-01-19 16:34:00,1.9646,1.96565,1.96425,1.96485,199600000.0
2009-01-19 16:35:00,1.96485,1.9651,1.96395,1.9644,182400000.0
2009-01-19 16:36:00,1.9644,1.9644,1.96305,1.96345,215600000.0
2009-01-19 16:37:00,1.96355,1.96455,1.9634,1.96375,207000000.0
2009-01-19 16:38:00,1.96355,1.96385,1.9628,1.96305,138600000.0
2009-01-19 16:39:00,1.96295,1.96515,1.9628,1.96465,254200000.0
2009-01-19 16:40:00,1.96475,1.96495,1.964,1.96435,207200000.0
2009-01-19 16:41:00,1.96435,1.96465,1.96355,1.9643,211800000.0
2009-01-19 16:42:00,1.9644,1.96565,1.9637,1.96455,227600000.0
2009-01-19 16:43:00,1.96425,1.9649,1.96385,1.96395,232800000.0
2009-01-19 16:44:00,1.964,1.964,1.96305,1.9635,226800000.0
2009-01-19 16:45:00,1.9635,1.96395,1.9627,1.9638,268600000.0
2009-01-19 16:46:00,1.96375,1.96555,1.96375,1.9649,221600000.0
2009-01-19 16:47:00,1.96505,1.9654,1.9633,1.96455,137400000.0
2009-01-19 16:48:00,1.9647,1.9647,1.96405,1.96405,101000000.0
2009-01-19 16:49:00,1.96405,1.9643,1.96265,1.96325,169600000.0
2009-01-19 16:50:00,1.96315,1.96395,1.96285,1.96385,127200000.0
2009-01-19 16:51:00,1.96375,1.96385,1.96295,1.96335,164800000.0
2009-01-19 16:52:00,1.96325,1.96365,1.9627,1.96335,215000000.0
2009-01-19 16:53:00,1.9635,1.96375,1.96295,1.96365,190800000.0
2009-01-19 16:54:00,1.9637,1.96385,1.9629,1.9631,165200000.0
2009-01-19 16:55:00,1.96295,1.96315,1.96275,1.963,142800000.0
2009-01-19 16:56:00,1.96305,1.96315,1.9622,1.96245,186000000.0
2009-01-19 16:57:00,1.96255,1.96285,1.9618,1.9623,225600000.0
2009-01-19 16:58:00,1.9623,1.96295,1.9622,1.96245,161400000.0
2009-01-19 16:59:00,1.96235,1.96285,1.9611,1.9616,220700000.0
2009-01-19 17:00:00,1.96165,1.9649,1.96165,1.96425,257400000.0
2009-01-19 17:01:00,1.96415,1.9652,1.96405,1.965,188800000.0
2009-01-19 17:02:00,1.96525,1.96605,1.9649,1.96595,152400000.0
2009-01-19 17:03:00,1.96605,1.96645,1.9634,1.96395,203000000.0
2009-01-19 17:04:00,1.9642,1.96445,1.9625,1.9634,177200000.0
2009-01-19 17:05:00,1.9634,1.96385,1.9628,1.96305,105600000.0
2009-01-19 17:06:00,1.963,1.9631,1.96225,1.9627,179800000.0
2009-01-19 17:07:00,1.9627,1.96385,1.9627,1.9636,155000000.0
2009-01-19 17:08:00,1.9635,1.9639,1.9631,1.9639,134400000.0
2009-01-19 17:09:00,1.96385,1.96395,1.9635,1.9635,128400000.0
2009-01-19 17:10:00,1.9637,1.9647,1.96345,1.9641,151400000.0
2009-01-19 17:11:00,1.9641,1.9644,1.9634,1.96435,192800000.0
2009-01-19 17:12:00,1.96435,1.965,1.96385,1.96395,134600000.0
2009-01-19 17:13:00,1.96405,1.96415,1.9636,1.96395,173400000.0
2009-01-19 17:14:00,1.96395,1.96415,1.9632,1.9633,130600000.0
2009-01-19 17:15:00,1.9633,1.9641,1.9632,1.96385,116000000.0
2009-01-19 17:16:00,1.9638,1.96435,1.96265,1.9638,125000000.0
2009-01-19 17:17:00,1.96375,1.96405,1.96285,1.9636,156200000.0
2009-01-19 17:18:00,1.96345,1.96395,1.96275,1.96325,144600000.0
2009-01-19 17:19:00,1.9631,1.9634,1.96255,1.9627,156200000.0
2009-01-19 17:20:00,1.96255,1.9629,1.9625,1.9627,70800000.0
2009-01-19 17:21:00,1.96265,1.96285,1.96185,1.96285,161400000.0
2009-01-19 17:22:00,1.96295,1.96395,1.9629,1.9634,148200000.0
2009-01-19 17:23:00,1.9634,1.964,1.96245,1.96345,167000000.0
2009-01-19 17:24:00,1.96355,1.9644,1.96345,1.96345,149800000.0
2009-01-19 17:25:00,1.96355,1.9644,1.96245,1.96385,174800000.0
2009-01-19 17:26:00,1.9639,1.96435,1.96355,1.96425,121800000.0
2009-01-19 17:27:00,1.96455,1.96455,1.96325,1.9634,188400000.0
2009-01-19 17:28:00,1.9634,1.9638,1.96295,1.96375,159600000.0
2009-01-19 17:29:00,1.96365,1.96455,1.96365,1.9643,83400000.0
2009-01-19 17:30:00,1.96435,1.9654,1.96405,1.96415,125000000.0
2009-01-19 17:31:00,1.964,1.96415,1.9631,1.96385,175600000.0
2009-01-19 17:32:00,1.9637,1.9656,1.9636,1.9646,120600000.0
2009-01-19 17:33:00,1.9647,1.96595,1.9646,1.96565,93800000.0
2009-01-19 17:34:00,1.9656,1.96595,1.9648,1.9658,109800000.0
2009-01-19 17:35:00,1.966,1.9662,1.96525,1.9656,92600000.0
2009-01-19 17:36:00,1.9657,1.9657,1.9655,1.96555,53800000.0
2009-01-19 17:37:00,1.96565,1.96595,1.96555,1.96565,152400000.0
2009-01-19 17:38:00,1.96575,1.9658,1.96385,1.96435,168000000.0
2009-01-19 17:39:00,1.96445,1.96495,1.963,1.9633,172000000.0
2009-01-19 17:40:00,1.9633,1.9651,1.96175,1.9647,222600000.0
2009-01-19 17:41:00,1.9647,1.9647,1.96165,1.96235,225000000.0
2009-01-19 17:42:00,1.9623,1.96255,1.9618,1.9619,181800000.0
2009-01-19 17:43:00,1.96185,1.96205,1.9609,1.9614,135400000.0
2009-01-19 17:44:00,1.9613,1.9615,1.9586,1.95885,206200000.0
2009-01-19 17:45:00,1.9589,1.9597,1.9577,1.9594,146200000.0
2009-01-19 17:46:00,1.95965,1.96075,1.95825,1.95935,162800000.0
2009-01-19 17:47:00,1.9593,1.96005,1.95895,1.959,106400000.0
2009-01-19 17:48:00,1.95905,1.95935,1.9588,1.9588,117000000.0
2009-01-19 17:49:00,1.9589,1.9622,1.9589,1.96215,260000000.0
2009-01-19 17:50:00,1.96225,1.96225,1.9601,1.9615,182200000.0
2009-01-19 17:51:00,1.9616,1.9633,1.9612,1.96245,183800000.0
2009-01-19 17:52:00,1.9623,1.96405,1.96205,1.9633,183200000.0
2009-01-19 17:53:00,1.96345,1.96355,1.96215,1.963,156600000.0
2009-01-19 17:54:00,1.9629,1.96295,1.962,1.9621,185400000.0
2009-01-19 17:55:00,1.9621,1.9638,1.96195,1.96375,156800000.0
2009-01-19 17:56:00,1.96405,1.9655,1.96365,1.9655,85600000.0
2009-01-19 17:57:00,1.9655,1.96615,1.96325,1.9635,138400000.0
2009-01-19 17:58:00,1.9635,1.9644,1.96215,1.96435,200400000.0
2009-01-19 17:59:00,1.9645,1.9663,1.96315,1.96585,199800000.0
2009-01-19 18:00:00,1.96575,1.9668,1.9646,1.9656,201800000.0
2009-01-19 18:01:00,1.9656,1.96565,1.9648,1.96525,166000000.0
2009-01-19 18:02:00,1.96525,1.9653,1.964,1.9641,123400000.0
2009-01-19 18:03:00,1.96415,1.96535,1.96415,1.96515,153800000.0
2009-01-19 18:04:00,1.9651,1.9654,1.96465,1.9652,115200000.0
2009-01-19 18:05:00,1.9652,1.9652,1.96465,1.96465,58200000.0
2009-01-19 18:06:00,1.96475,1.96495,1.9638,1.9641,190400000.0
2009-01-19 18:07:00,1.96425,1.9652,1.96325,1.96385,155400000.0
2009-01-19 18:08:00,1.96395,1.96395,1.9615,1.9635,239800000.0
2009-01-19 18:09:00,1.9637,1.9637,1.96145,1.96265,307000000.0
2009-01-19 18:10:00,1.9626,1.96335,1.96085,1.96275,250000000.0
2009-01-19 18:11:00,1.96285,1.9637,1.96125,1.96265,201200000.0
2009-01-19 18:12:00,1.9626,1.9635,1.9606,1.96285,228800000.0
2009-01-19 18:13:00,1.96285,1.9635,1.9614,1.9619,272600000.0
2009-01-19 18:14:00,1.96205,1.9624,1.96075,1.96105,266000000.0
2009-01-19 18:15:00,1.96115,1.96245,1.9607,1.96245,200800000.0
2009-01-19 18:16:00,1.9624,1.9627,1.9607,1.96095,199200000.0
2009-01-19 18:17:00,1.96095,1.96165,1.9601,1.96165,201200000.0
2009-01-19 18:18:00,1.96175,1.96195,1.96035,1.9609,90600000.0
2009-01-19 18:19:00,1.9608,1.96175,1.9606,1.9617,164000000.0
2009-01-19 18:20:00,1.9617,1.9617,1.96095,1.96135,173800000.0
2009-01-19 18:21:00,1.9613,1.9615,1.95935,1.9599,194800000.0
2009-01-19 18:22:00,1.9598,1.95985,1.9585,1.9589,246600000.0
2009-01-19 18:23:00,1.959,1.9597,1.95785,1.95825,274000000.0
2009-01-19 18:24:00,1.95825,1.9592,1.9568,1.959,202400000.0
2009-01-19 18:25:00,1.959,1.959,1.95795,1.95845,135600000.0
2009-01-19 18:26:00,1.9585,1.9592,1.95845,1.95885,165000000.0
2009-01-19 18:27:00,1.95885,1.95915,1.9584,1.9589,227000000.0
2009-01-19 18:28:00,1.9589,1.9608,1.95855,1.96055,221200000.0
2009-01-19 18:29:00,1.9604,1.9627,1.9604,1.9618,116200000.0
2009-01-19 18:30:00,1.96175,1.96225,1.95925,1.9593,170200000.0
2009-01-19 18:31:00,1.95935,1.96095,1.95915,1.9592,231800000.0
2009-01-19 18:32:00,1.95925,1.9607,1.95925,1.9607,214600000.0
2009-01-19 18:33:00,1.96025,1.9618,1.96015,1.96145,137600000.0
2009-01-19 18:34:00,1.96135,1.9621,1.96115,1.96155,92800000.0
2009-01-19 18:35:00,1.9615,1.9617,1.9609,1.9612,105800000.0
2009-01-19 18:36:00,1.96125,1.96135,1.96055,1.96055,179200000.0
2009-01-19 18:37:00,1.9609,1.96125,1.96075,1.9612,133600000.0
2009-01-19 18:38:00,1.9611,1.9617,1.9611,1.9611,179000000.0
2009-01-19 18:39:00,1.96095,1.96185,1.9608,1.96155,125200000.0
2009-01-19 18:40:00,1.9616,1.9622,1.9614,1.96165,101400000.0
2009-01-19 18:41:00,1.96165,1.96235,1.9613,1.9617,72800000.0
2009-01-19 18:42:00,1.96175,1.9635,1.96165,1.96195,117200000.0
2009-01-19 18:43:00,1.962,1.96215,1.9618,1.96185,152400000.0
2009-01-19 18:44:00,1.9618,1.9623,1.95995,1.9601,183400000.0
2009-01-19 18:45:00,1.96025,1.9629,1.96015,1.96275,234400000.0
2009-01-19 18:46:00,1.9629,1.9634,1.9623,1.9632,143800000.0
2009-01-19 18:47:00,1.9631,1.9632,1.96165,1.96245,241000000.0
2009-01-19 18:48:00,1.96225,1.9629,1.9617,1.96215,288800000.0
2009-01-19 18:49:00,1.96215,1.9632,1.9618,1.96185,275400000.0
2009-01-19 18:50:00,1.962,1.96245,1.962,1.96225,125600000.0
2009-01-19 18:51:00,1.96235,1.9629,1.96235,1.96255,138000000.0
2009-01-19 18:52:00,1.9625,1.9625,1.96225,1.96225,116800000.0
2009-01-19 18:53:00,1.96235,1.96275,1.96215,1.96245,132400000.0
2009-01-19 18:54:00,1.96265,1.96315,1.96235,1.96305,159800000.0
2009-01-19 18:55:00,1.96305,1.96315,1.963,1.9631,22400000.0
2009-01-19 18:56:00,1.963,1.9632,1.96285,1.96285,56000000.0
2009-01-19 18:57:00,1.9628,1.96335,1.9626,1.9631,102800000.0
2009-01-19 18:58:00,1.9631,1.9631,1.9621,1.9621,169200000.0
2009-01-19 18:59:00,1.9621,1.963,1.9619,1.96275,162200000.0
2009-01-19 19:00:00,1.96265,1.96265,1.9616,1.9624,85000000.0
2009-01-19 19:01:00,1.96225,1.9633,1.96185,1.9631,110200000.0
2009-01-19 19:02:00,1.9633,1.96395,1.9629,1.96365,95600000.0
2009-01-19 19:03:00,1.96365,1.9645,1.96095,1.96235,120400000.0
2009-01-19 19:04:00,1.9624,1.96255,1.96225,1.96225,31200000.0
2009-01-19 19:05:00,1.96235,1.9626,1.9623,1.96245,19200000.0
2009-01-19 19:06:00,1.9627,1.9628,1.9624,1.9624,33800000.0
2009-01-19 19:07:00,1.9624,1.9632,1.9622,1.963,66200000.0
2009-01-19 19:08:00,1.9631,1.96335,1.9631,1.96335,22000000.0
2009-01-19 19:09:00,1.9635,1.9635,1.9633,1.9634,33800000.0
2009-01-19 19:10:00,1.9632,1.96375,1.9631,1.9635,66800000.0
2009-01-19 19:11:00,1.9636,1.9639,1.9636,1.9636,22000000.0
2009-01-19 19:12:00,1.96365,1.96505,1.9636,1.96465,83800000.0
2009-01-19 19:13:00,1.96465,1.96485,1.96425,1.96445,59800000.0
2009-01-19 19:14:00,1.96445,1.9647,1.9631,1.9631,68400000.0
2009-01-19 19:15:00,1.9634,1.9634,1.96065,1.96095,99800000.0
2009-01-19 19:16:00,1.96095,1.9612,1.9606,1.96065,87200000.0
2009-01-19 19:17:00,1.9608,1.96085,1.96025,1.96045,135200000.0
2009-01-19 19:18:00,1.96045,1.96045,1.9579,1.95925,121800000.0
2009-01-19 19:19:00,1.9593,1.96185,1.9581,1.96025,163200000.0
2009-01-19 19:20:00,1.96035,1.9605,1.9595,1.9595,87400000.0
2009-01-19 19:21:00,1.9594,1.9595,1.95855,1.95855,87200000.0
2009-01-19 19:22:00,1.95855,1.9596,1.95805,1.95925,70000000.0
2009-01-19 19:23:00,1.95955,1.96005,1.9576,1.95775,141200000.0
2009-01-19 19:24:00,1.9578,1.9594,1.9566,1.9575,113200000.0
2009-01-19 19:25:00,1.9575,1.95765,1.95725,1.95735,31400000.0
2009-01-19 19:26:00,1.9573,1.95735,1.9567,1.9568,12800000.0
2009-01-19 19:27:00,1.9568,1.9568,1.9563,1.95655,30400000.0
2009-01-19 19:28:00,1.95645,1.9571,1.9559,1.9559,67200000.0
2009-01-19 19:29:00,1.95585,1.95585,1.95445,1.9555,127600000.0
2009-01-19 19:30:00,1.9555,1.95575,1.954,1.95405,109600000.0
2009-01-19 19:31:00,1.95425,1.955,1.95405,1.955,89400000.0
2009-01-19 19:32:00,1.955,1.9562,1.95415,1.9555,72200000.0
2009-01-19 19:33:00,1.9556,1.95575,1.95475,1.95575,144400000.0
2009-01-19 19:34:00,1.9557,1.95585,1.95455,1.9552,77800000.0
2009-01-19 19:35:00,1.95525,1.95565,1.9547,1.95475,74800000.0
2009-01-19 19:36:00,1.95475,1.9551,1.9547,1.95475,49200000.0
2009-01-19 19:37:00,1.9547,1.9547,1.9546,1.9547,4800000.0
2009-01-19 19:38:00,1.95475,1.95485,1.9546,1.95485,19200000.0
2009-01-19 19:39:00,1.9547,1.95515,1.9544,1.9549,66400000.0
2009-01-19 19:40:00,1.9549,1.95525,1.95485,1.9551,58400000.0
2009-01-19 19:41:00,1.9551,1.95525,1.9548,1.95495,70400000.0
2009-01-19 19:42:00,1.95505,1.95505,1.95475,1.95475,9000000.0
2009-01-19 19:43:00,1.9547,1.95545,1.9547,1.95525,89200000.0
2009-01-19 19:44:00,1.95515,1.9557,1.9551,1.9556,32000000.0
2009-01-19 19:45:00,1.95585,1.95585,1.95565,1.95565,24000000.0
2009-01-19 19:46:00,1.95565,1.95585,1.9534,1.95385,132000000.0
2009-01-19 19:47:00,1.95385,1.95405,1.9529,1.95295,57000000.0
2009-01-19 19:48:00,1.9529,1.95375,1.9529,1.9529,38600000.0
2009-01-19 19:49:00,1.95295,1.9533,1.95285,1.953,30400000.0
2009-01-19 19:50:00,1.953,1.9538,1.953,1.9535,71800000.0
2009-01-19 19:51:00,1.9537,1.9541,1.9537,1.9538,43000000.0
2009-01-19 19:52:00,1.9538,1.9548,1.95325,1.95325,81800000.0
2009-01-19 19:53:00,1.9536,1.9536,1.9529,1.9533,47200000.0
2009-01-19 19:54:00,1.95305,1.95355,1.953,1.9531,23400000.0
2009-01-19 19:55:00,1.9531,1.95355,1.95255,1.9528,88400000.0
2009-01-19 19:56:00,1.9531,1.95345,1.9529,1.95345,12200000.0
2009-01-19 19:57:00,1.95305,1.9533,1.9529,1.95315,17600000.0
2009-01-19 19:58:00,1.9534,1.95405,1.9534,1.95385,61000000.0
2009-01-19 19:59:00,1.9542,1.95435,1.95275,1.95275,68200000.0
2009-01-19 20:00:00,1.9528,1.9533,1.9528,1.95325,65600000.0
2009-01-19 20:01:00,1.9532,1.9532,1.9526,1.9526,25600000.0
2009-01-19 20:02:00,1.9528,1.95315,1.95265,1.95275,42600000.0
2009-01-19 20:03:00,1.95275,1.95315,1.95265,1.95265,38600000.0
2009-01-19 20:04:00,1.9529,1.9532,1.9526,1.95285,61400000.0
2009-01-19 20:05:00,1.9525,1.9528,1.9523,1.9526,81400000.0
2009-01-19 20:06:00,1.95265,1.95355,1.95265,1.95315,44800000.0
2009-01-19 20:07:00,1.95315,1.95355,1.95185,1.95185,85400000.0
2009-01-19 20:08:00,1.952,1.9533,1.95115,1.9522,65400000.0
2009-01-19 20:09:00,1.9524,1.95245,1.95235,1.95245,9600000.0
2009-01-19 20:10:00,1.9526,1.9526,1.9523,1.95245,23200000.0
2009-01-19 20:11:00,1.9525,1.95295,1.9525,1.95295,45200000.0
2009-01-19 20:12:00,1.95305,1.95325,1.953,1.9531,116000000.0
2009-01-19 20:13:00,1.95315,1.9532,1.953,1.9532,83800000.0
2009-01-19 20:14:00,1.95315,1.95315,1.95315,1.95315,3200000.0
2009-01-19 20:15:00,1.95305,1.9534,1.953,1.95305,42400000.0
2009-01-19 20:16:00,1.95305,1.95395,1.95305,1.95385,166200000.0
2009-01-19 20:17:00,1.95345,1.95415,1.95335,1.954,45600000.0
2009-01-19 20:18:00,1.95405,1.95465,1.95395,1.9546,69200000.0
2009-01-19 20:19:00,1.95455,1.95475,1.9544,1.95455,35200000.0
2009-01-19 20:20:00,1.9546,1.95465,1.95425,1.95425,10600000.0
2009-01-19 20:21:00,1.95415,1.95415,1.9532,1.9535,52000000.0
2009-01-19 20:22:00,1.95375,1.95375,1.95375,1.95375,6400000.0
2009-01-19 20:23:00,1.95385,1.95435,1.95375,1.95435,27200000.0
2009-01-19 20:24:00,1.954,1.95455,1.95395,1.9545,25600000.0
2009-01-19 20:25:00,1.95455,1.9548,1.95455,1.9548,15000000.0
2009-01-19 20:26:00,1.955,1.955,1.95435,1.95435,12000000.0
2009-01-19 20:27:00,1.9543,1.9546,1.9539,1.9543,27800000.0
2009-01-19 20:28:00,1.9543,1.9545,1.9543,1.9545,9600000.0
2009-01-19 20:29:00,1.95435,1.95445,1.9543,1.95445,27200000.0
2009-01-19 20:30:00,1.9546,1.9546,1.95445,1.95445,9600000.0
2009-01-19 20:31:00,1.9546,1.9546,1.95425,1.95425,28800000.0
2009-01-19 20:32:00,1.95425,1.95455,1.95385,1.95435,37800000.0
2009-01-19 20:33:00,1.95435,1.95435,1.9541,1.9541,17600000.0
2009-01-19 20:34:00,1.95405,1.9542,1.95315,1.95375,59800000.0
2009-01-19 20:35:00,1.95365,1.95365,1.95295,1.9532,33600000.0
2009-01-19 20:36:00,1.95335,1.95385,1.95305,1.95305,133800000.0
2009-01-19 20:37:00,1.95305,1.95325,1.95275,1.95295,76800000.0
2009-01-19 20:38:00,1.95295,1.95295,1.9527,1.95285,16000000.0
2009-01-19 20:39:00,1.95285,1.95325,1.95285,1.95325,8000000.0
2009-01-19 20:40:00,1.95315,1.95315,1.9528,1.9528,6400000.0
2009-01-19 20:41:00,1.95275,1.9531,1.95275,1.9529,9600000.0
2009-01-19 20:42:00,1.9531,1.9531,1.95285,1.95305,19200000.0
2009-01-19 20:43:00,1.9531,1.9531,1.95285,1.95295,6400000.0
2009-01-19 20:44:00,1.95285,1.95575,1.95275,1.95575,68000000.0
2009-01-19 20:45:00,1.9563,1.9568,1.955,1.95565,175400000.0
2009-01-19 20:46:00,1.9558,1.9559,1.9558,1.95585,4800000.0
2009-01-19 20:47:00,1.956,1.9564,1.95455,1.9555,30600000.0
2009-01-19 20:48:00,1.9556,1.9556,1.9556,1.9556,1600000.0
2009-01-19 20:49:00,1.9558,1.957,1.9532,1.95425,120400000.0
2009-01-19 20:50:00,1.9544,1.9547,1.95335,1.9545,53400000.0
2009-01-19 20:51:00,1.9544,1.95495,1.9544,1.95455,66600000.0
2009-01-19 20:52:00,1.95465,1.95465,1.9529,1.9529,21600000.0
2009-01-19 20:53:00,1.95315,1.95355,1.95315,1.9535,19800000.0
2009-01-19 20:54:00,1.9534,1.95365,1.9534,1.95365,27600000.0
2009-01-19 20:55:00,1.95365,1.9552,1.95345,1.95505,113200000.0
2009-01-19 20:56:00,1.95505,1.9553,1.954,1.9541,62200000.0
2009-01-19 20:57:00,1.9541,1.95415,1.95375,1.9538,22000000.0
2009-01-19 20:58:00,1.95385,1.9542,1.9538,1.95405,81000000.0
2009-01-19 20:59:00,1.9541,1.95415,1.95395,1.95405,60200000.0
2009-01-19 21:00:00,1.95405,1.95435,1.95395,1.95415,50000000.0
2009-01-19 21:01:00,1.9544,1.95455,1.9538,1.95395,85000000.0
2009-01-19 21:02:00,1.954,1.9544,1.954,1.95435,30600000.0
2009-01-19 21:03:00,1.9543,1.95435,1.9543,1.95435,3200000.0
2009-01-19 21:04:00,1.95415,1.95415,1.95345,1.9535,48000000.0
2009-01-19 21:05:00,1.9535,1.9535,1.953,1.9534,102000000.0
2009-01-19 21:06:00,1.95345,1.9536,1.9531,1.9536,158000000.0
2009-01-19 21:07:00,1.95375,1.95375,1.9534,1.95375,65400000.0
2009-01-19 21:08:00,1.9537,1.95375,1.95325,1.95365,39000000.0
2009-01-19 21:09:00,1.9537,1.95385,1.95345,1.9538,27800000.0
2009-01-19 21:10:00,1.9537,1.9541,1.9534,1.95405,30000000.0
2009-01-19 21:11:00,1.954,1.9543,1.95375,1.9539,42800000.0
2009-01-19 21:12:00,1.95395,1.9549,1.95375,1.9549,64600000.0
2009-01-19 21:13:00,1.95505,1.95505,1.95495,1.95505,4800000.0
2009-01-19 21:14:00,1.9552,1.9552,1.9551,1.9551,6400000.0
2009-01-19 21:15:00,1.9551,1.9552,1.9551,1.9552,5800000.0
2009-01-19 21:16:00,1.9554,1.95555,1.9554,1.95555,12800000.0
2009-01-19 21:17:00,1.9555,1.95575,1.9555,1.95575,8000000.0
2009-01-19 21:18:00,1.956,1.9562,1.95585,1.9562,32000000.0
2009-01-19 21:19:00,1.95625,1.95635,1.95625,1.95635,3200000.0
2009-01-19 21:20:00,1.95625,1.95635,1.9562,1.9562,11200000.0
2009-01-19 21:21:00,1.95615,1.95615,1.95575,1.95575,3200000.0
2009-01-19 21:22:00,1.95575,1.9558,1.9557,1.9558,6400000.0
2009-01-19 21:25:00,1.95575,1.95575,1.95525,1.95555,24000000.0
2009-01-19 21:26:00,1.95555,1.95555,1.9548,1.9549,35600000.0
2009-01-19 21:27:00,1.95505,1.95505,1.95345,1.95375,39400000.0
2009-01-19 21:28:00,1.95385,1.95385,1.95295,1.95295,37600000.0
2009-01-19 21:29:00,1.9531,1.95445,1.95245,1.95335,79400000.0
2009-01-19 21:30:00,1.95325,1.9534,1.95285,1.953,70600000.0
2009-01-19 21:31:00,1.95305,1.95305,1.95225,1.95225,10400000.0
2009-01-19 21:32:00,1.95225,1.95225,1.9509,1.9515,58800000.0
2009-01-19 21:33:00,1.9516,1.95195,1.95055,1.95125,74400000.0
2009-01-19 21:34:00,1.95145,1.9521,1.9509,1.9521,128000000.0
2009-01-19 21:35:00,1.95245,1.9532,1.9523,1.9532,22400000.0
2009-01-19 21:36:00,1.9533,1.9533,1.953,1.953,7400000.0
2009-01-19 21:37:00,1.95315,1.95315,1.953,1.953,12800000.0
2009-01-19 21:38:00,1.9529,1.9531,1.95225,1.9531,61600000.0
2009-01-19 21:39:00,1.953,1.95315,1.953,1.9531,16000000.0
2009-01-19 21:40:00,1.953,1.9531,1.9529,1.95305,12800000.0
2009-01-19 21:41:00,1.9529,1.953,1.95285,1.95295,19200000.0
2009-01-19 21:42:00,1.953,1.9531,1.95295,1.953,12800000.0
2009-01-19 21:43:00,1.95285,1.953,1.9528,1.95285,30400000.0
2009-01-19 21:44:00,1.9527,1.9527,1.95205,1.95205,9600000.0
2009-01-19 21:45:00,1.95225,1.95225,1.9517,1.95215,42600000.0
2009-01-19 21:46:00,1.95215,1.9523,1.9521,1.9522,14400000.0
2009-01-19 21:47:00,1.952,1.9522,1.95175,1.9522,38200000.0
2009-01-19 21:48:00,1.95215,1.95215,1.95215,1.95215,6400000.0
2009-01-19 21:49:00,1.9521,1.9527,1.95205,1.9522,79000000.0
2009-01-19 21:50:00,1.9522,1.95255,1.952,1.952,39400000.0
2009-01-19 21:51:00,1.9519,1.9519,1.95065,1.9507,45600000.0
2009-01-19 21:52:00,1.9507,1.9507,1.95045,1.95065,31800000.0
2009-01-19 21:53:00,1.9505,1.95065,1.95015,1.95045,58200000.0
2009-01-19 21:54:00,1.95035,1.95035,1.95035,1.95035,3200000.0
2009-01-19 21:55:00,1.9505,1.952,1.9505,1.952,33600000.0
2009-01-19 21:56:00,1.95205,1.9523,1.95205,1.9522,17600000.0
2009-01-19 21:57:00,1.9523,1.9523,1.9522,1.9522,4800000.0
2009-01-19 21:58:00,1.95215,1.95225,1.9519,1.95205,17600000.0
2009-01-19 21:59:00,1.9521,1.95305,1.9521,1.95265,22800000.0
2009-01-19 22:00:00,1.9527,1.9534,1.9522,1.95235,73400000.0
2009-01-19 22:01:00,1.9524,1.95255,1.9521,1.95225,27200000.0
2009-01-19 22:02:00,1.9522,1.95285,1.9522,1.9527,28800000.0
2009-01-19 22:03:00,1.95275,1.95275,1.9522,1.95275,21800000.0
2009-01-19 22:04:00,1.9528,1.95295,1.9523,1.9523,22400000.0
2009-01-19 22:05:00,1.95245,1.9544,1.9523,1.9538,61000000.0
2009-01-19 22:06:00,1.95375,1.95385,1.95355,1.95355,9600000.0
2009-01-19 22:07:00,1.95335,1.95355,1.9525,1.953,109400000.0
2009-01-19 22:08:00,1.95315,1.9533,1.95195,1.9527,47600000.0
2009-01-19 22:09:00,1.95295,1.953,1.95145,1.9519,43800000.0
2009-01-19 22:10:00,1.9517,1.9519,1.95075,1.9519,65000000.0
2009-01-19 22:11:00,1.9518,1.95355,1.95165,1.95345,70400000.0
2009-01-19 22:12:00,1.95345,1.95345,1.953,1.953,94400000.0
2009-01-19 22:13:00,1.9531,1.9531,1.9528,1.9528,67600000.0
2009-01-19 22:14:00,1.95295,1.9531,1.9523,1.9529,71600000.0
2009-01-19 22:15:00,1.9529,1.9529,1.95265,1.95265,30200000.0
2009-01-19 22:16:00,1.9527,1.9528,1.9527,1.9528,10800000.0
2009-01-19 22:17:00,1.9528,1.95335,1.95165,1.95175,30600000.0
2009-01-19 22:18:00,1.9531,1.95325,1.9516,1.9519,25800000.0
2009-01-19 22:19:00,1.95175,1.9534,1.9515,1.9533,34000000.0
2009-01-19 22:20:00,1.9534,1.9537,1.95315,1.95365,78200000.0
2009-01-19 22:21:00,1.95375,1.95425,1.95365,1.9541,56200000.0
2009-01-19 22:22:00,1.95425,1.9543,1.9537,1.954,127600000.0
2009-01-19 22:23:00,1.95395,1.95415,1.95395,1.9541,30800000.0
2009-01-19 22:24:00,1.95415,1.9544,1.9541,1.9543,54400000.0
2009-01-19 22:25:00,1.9541,1.95485,1.9538,1.95465,56400000.0
2009-01-19 22:26:00,1.9546,1.9547,1.95455,1.9547,14400000.0
2009-01-19 22:27:00,1.95465,1.95465,1.95395,1.954,13400000.0
2009-01-19 22:28:00,1.95395,1.954,1.95365,1.9537,23200000.0
2009-01-19 22:29:00,1.95365,1.95395,1.95345,1.95345,24800000.0
2009-01-19 22:30:00,1.95325,1.95355,1.9474,1.94955,195400000.0
2009-01-19 22:31:00,1.9512,1.95235,1.95075,1.9511,84400000.0
2009-01-19 22:32:00,1.95125,1.95355,1.95125,1.9535,59200000.0
2009-01-19 22:33:00,1.95345,1.95415,1.95345,1.95415,20800000.0
2009-01-19 22:34:00,1.95425,1.95425,1.95165,1.95245,43200000.0
2009-01-19 22:35:00,1.9527,1.9532,1.9527,1.9532,39000000.0
2009-01-19 22:36:00,1.95335,1.95405,1.95335,1.9539,51200000.0
2009-01-19 22:37:00,1.95395,1.9551,1.95395,1.9551,20200000.0
2009-01-19 22:38:00,1.95505,1.9551,1.95305,1.95305,36200000.0
2009-01-19 22:39:00,1.95325,1.95405,1.95305,1.95335,53800000.0
2009-01-19 22:40:00,1.9533,1.954,1.9533,1.95385,20000000.0
2009-01-19 22:41:00,1.9535,1.95395,1.9532,1.95395,45000000.0
2009-01-19 22:42:00,1.9538,1.9538,1.95325,1.95335,22800000.0
2009-01-19 22:43:00,1.9533,1.9533,1.95075,1.9526,58200000.0
2009-01-19 22:44:00,1.9526,1.9526,1.9525,1.9525,4800000.0
2009-01-19 22:45:00,1.9533,1.9533,1.95305,1.95305,19800000.0
2009-01-19 22:46:00,1.9531,1.9531,1.953,1.95305,11000000.0
2009-01-19 22:47:00,1.9529,1.9529,1.9529,1.9529,2200000.0
2009-01-19 22:48:00,1.9528,1.9528,1.9526,1.95265,6400000.0
2009-01-19 22:49:00,1.9526,1.9527,1.9525,1.9527,19200000.0
2009-01-19 22:50:00,1.9526,1.9527,1.95255,1.9526,11200000.0
2009-01-19 22:52:00,1.9528,1.9529,1.95075,1.9512,51000000.0
2009-01-19 22:53:00,1.95115,1.95135,1.95005,1.9503,24200000.0
2009-01-19 22:54:00,1.95025,1.9521,1.95025,1.9521,40400000.0
2009-01-19 22:55:00,1.9521,1.9521,1.9519,1.95205,16600000.0
2009-01-19 22:56:00,1.9519,1.95285,1.9519,1.95285,29400000.0
2009-01-19 22:57:00,1.95275,1.954,1.95275,1.95355,27800000.0
2009-01-19 22:58:00,1.95335,1.9534,1.9531,1.95335,20800000.0
2009-01-19 22:59:00,1.95325,1.95355,1.9532,1.9534,94400000.0
2009-01-19 23:00:00,1.95335,1.95415,1.95335,1.95385,64200000.0
2009-01-19 23:02:00,1.9538,1.95415,1.9538,1.95395,37200000.0
2009-01-19 23:03:00,1.9538,1.95455,1.9538,1.95415,112800000.0
2009-01-19 23:04:00,1.95445,1.95455,1.95425,1.95455,14400000.0
2009-01-19 23:05:00,1.95455,1.9551,1.95455,1.955,42800000.0
2009-01-19 23:06:00,1.95485,1.95525,1.95435,1.95465,84400000.0
2009-01-19 23:07:00,1.9547,1.9547,1.9545,1.95455,14400000.0
2009-01-19 23:08:00,1.9547,1.9548,1.9545,1.95455,11200000.0
2009-01-19 23:09:00,1.95455,1.95455,1.9544,1.95445,9600000.0
2009-01-19 23:10:00,1.95475,1.9549,1.95475,1.9549,8000000.0
2009-01-19 23:11:00,1.9549,1.9551,1.95485,1.9549,32000000.0
2009-01-19 23:12:00,1.9549,1.9549,1.95485,1.95485,4800000.0
2009-01-19 23:13:00,1.9549,1.9549,1.9548,1.95485,11200000.0
2009-01-19 23:14:00,1.955,1.9557,1.955,1.95535,32000000.0
2009-01-19 23:15:00,1.9552,1.95605,1.9549,1.955,61200000.0
2009-01-19 23:16:00,1.95515,1.95535,1.95515,1.9553,12800000.0
2009-01-19 23:17:00,1.9554,1.95575,1.95525,1.95555,49600000.0
2009-01-19 23:18:00,1.95565,1.95585,1.9556,1.9556,20800000.0
2009-01-19 23:19:00,1.95575,1.95585,1.95275,1.95275,55600000.0
2009-01-19 23:20:00,1.95295,1.95475,1.9527,1.95475,91400000.0
2009-01-19 23:21:00,1.95465,1.95515,1.95465,1.95515,36800000.0
2009-01-19 23:22:00,1.95505,1.95505,1.95505,1.95505,3200000.0
2009-01-19 23:23:00,1.95485,1.95485,1.9543,1.95475,24800000.0
2009-01-19 23:25:00,1.95485,1.9558,1.95475,1.9555,33600000.0
2009-01-19 23:26:00,1.95535,1.95595,1.95535,1.9557,33600000.0
2009-01-19 23:27:00,1.9558,1.95665,1.9558,1.95655,16000000.0
2009-01-19 23:28:00,1.95645,1.9566,1.9562,1.95635,44800000.0
2009-01-19 23:29:00,1.95635,1.9565,1.9559,1.95615,24000000.0
2009-01-19 23:30:00,1.9561,1.95635,1.95575,1.95635,35200000.0
2009-01-19 23:31:00,1.95635,1.9568,1.95635,1.95665,19200000.0
2009-01-19 23:32:00,1.95665,1.9582,1.9565,1.9582,18200000.0
2009-01-19 23:33:00,1.95845,1.95885,1.95635,1.9569,204200000.0
2009-01-19 23:34:00,1.9572,1.95765,1.95575,1.95685,177200000.0
2009-01-19 23:35:00,1.9567,1.95745,1.9546,1.95745,125800000.0
2009-01-19 23:36:00,1.95775,1.9583,1.95535,1.95825,139000000.0
2009-01-19 23:37:00,1.95825,1.9587,1.95795,1.9583,67800000.0
2009-01-19 23:38:00,1.95835,1.95855,1.95705,1.9573,65800000.0
2009-01-19 23:39:00,1.9569,1.95865,1.9569,1.958,129000000.0
2009-01-19 23:40:00,1.95835,1.9595,1.95685,1.9575,97600000.0
2009-01-19 23:41:00,1.95765,1.9588,1.95765,1.95845,58200000.0
2009-01-19 23:42:00,1.95845,1.95875,1.9576,1.95855,30200000.0
2009-01-19 23:43:00,1.95855,1.95855,1.95655,1.95735,85200000.0
2009-01-19 23:44:00,1.9575,1.9583,1.9575,1.95815,37000000.0
2009-01-19 23:45:00,1.95815,1.95815,1.9573,1.958,110400000.0
2009-01-19 23:46:00,1.95795,1.95805,1.9575,1.95765,42600000.0
2009-01-19 23:47:00,1.9577,1.958,1.9571,1.95775,100200000.0
2009-01-19 23:48:00,1.95785,1.95915,1.95755,1.9577,114200000.0
2009-01-19 23:49:00,1.9577,1.95875,1.95755,1.95785,60000000.0
2009-01-19 23:50:00,1.95785,1.95825,1.95745,1.95815,49600000.0
2009-01-19 23:51:00,1.9581,1.95825,1.9574,1.95765,54000000.0
2009-01-19 23:52:00,1.95785,1.95795,1.9575,1.95795,40000000.0
2009-01-19 23:53:00,1.95775,1.95845,1.9576,1.95775,72400000.0
2009-01-19 23:54:00,1.95785,1.96025,1.9574,1.96025,69800000.0
2009-01-19 23:55:00,1.9602,1.9608,1.9592,1.95975,130600000.0
2009-01-19 23:56:00,1.9601,1.9612,1.9596,1.961,88000000.0
2009-01-19 23:57:00,1.9612,1.9616,1.95945,1.95975,114400000.0
2009-01-19 23:58:00,1.95975,1.9608,1.95715,1.9593,171800000.0
2009-01-19 23:59:00,1.9593,1.9599,1.95795,1.9593,99200000.0
2009-01-20 00:00:00,1.95915,1.96,1.9588,1.95945,66000000.0
2009-01-20 00:01:00,1.9596,1.96,1.9584,1.95925,90200000.0
2009-01-20 00:02:00,1.95915,1.9594,1.95805,1.95815,35200000.0
2009-01-20 00:03:00,1.9582,1.95845,1.9578,1.95785,45000000.0
2009-01-20 00:04:00,1.958,1.958,1.95725,1.9578,35000000.0
2009-01-20 00:05:00,1.9581,1.9591,1.9581,1.9589,60600000.0
2009-01-20 00:06:00,1.9588,1.9588,1.95855,1.9588,29400000.0
2009-01-20 00:07:00,1.9587,1.9596,1.95715,1.9594,96000000.0
2009-01-20 00:08:00,1.9594,1.95975,1.959,1.95965,80200000.0
2009-01-20 00:09:00,1.95965,1.95995,1.95935,1.95995,109600000.0
2009-01-20 00:10:00,1.95995,1.96055,1.95985,1.96055,60800000.0
2009-01-20 00:11:00,1.96055,1.96055,1.95945,1.96035,100000000.0
2009-01-20 00:12:00,1.96045,1.96225,1.96035,1.9615,79200000.0
2009-01-20 00:13:00,1.9611,1.96155,1.9607,1.96155,39200000.0
2009-01-20 00:14:00,1.9615,1.9615,1.95995,1.96025,63600000.0
2009-01-20 00:15:00,1.9604,1.96135,1.9604,1.961,40400000.0
2009-01-20 00:16:00,1.96085,1.9611,1.96035,1.9607,27800000.0
2009-01-20 00:17:00,1.96065,1.96065,1.9604,1.9604,8600000.0
2009-01-20 00:18:00,1.96035,1.9606,1.95985,1.96035,104000000.0
2009-01-20 00:19:00,1.96045,1.96085,1.95915,1.95915,77000000.0
2009-01-20 00:20:00,1.95925,1.96005,1.9591,1.95995,60800000.0
2009-01-20 00:21:00,1.96015,1.96025,1.9596,1.95975,58000000.0
2009-01-20 00:22:00,1.95995,1.96035,1.9593,1.95975,92200000.0
2009-01-20 00:23:00,1.9599,1.96,1.9598,1.9598,24000000.0
2009-01-20 00:24:00,1.95985,1.9602,1.9597,1.9601,55000000.0
2009-01-20 00:25:00,1.9601,1.96025,1.95995,1.96005,19200000.0
2009-01-20 00:26:00,1.9597,1.95975,1.9587,1.9592,12400000.0
2009-01-20 00:27:00,1.95885,1.95975,1.9588,1.9596,61200000.0
2009-01-20 00:28:00,1.95955,1.9597,1.9594,1.9594,52000000.0
2009-01-20 00:29:00,1.9594,1.95965,1.9593,1.9594,27200000.0
2009-01-20 00:30:00,1.9595,1.95955,1.95865,1.95865,53400000.0
2009-01-20 00:31:00,1.9588,1.95885,1.95785,1.95875,103400000.0
2009-01-20 00:32:00,1.95875,1.9588,1.95875,1.9588,30400000.0
2009-01-20 00:33:00,1.95895,1.96005,1.9586,1.9586,74000000.0
2009-01-20 00:34:00,1.9589,1.95945,1.9583,1.9585,63800000.0
2009-01-20 00:35:00,1.95855,1.95965,1.95855,1.95965,67800000.0
2009-01-20 00:36:00,1.95965,1.96,1.95895,1.95925,146200000.0
2009-01-20 00:37:00,1.9591,1.95915,1.9587,1.959,30600000.0
2009-01-20 00:38:00,1.9591,1.96055,1.9583,1.96,91000000.0
2009-01-20 00:39:00,1.9603,1.9604,1.95985,1.9602,46600000.0
2009-01-20 00:40:00,1.96045,1.96135,1.95995,1.9611,71400000.0
2009-01-20 00:41:00,1.96115,1.96125,1.961,1.96125,14400000.0
2009-01-20 00:42:00,1.96145,1.9615,1.95945,1.9608,78400000.0
2009-01-20 00:43:00,1.9609,1.9609,1.95975,1.96055,27200000.0
2009-01-20 00:44:00,1.9607,1.9609,1.96045,1.9608,39800000.0
2009-01-20 00:45:00,1.96105,1.96105,1.95985,1.96035,21000000.0
2009-01-20 00:46:00,1.9604,1.9604,1.96025,1.9604,6400000.0
2009-01-20 00:47:00,1.9604,1.9604,1.9587,1.9587,71800000.0
2009-01-20 00:48:00,1.95905,1.9608,1.95895,1.95925,105600000.0
2009-01-20 00:49:00,1.9593,1.9614,1.95875,1.9612,83200000.0
2009-01-20 00:50:00,1.9612,1.9614,1.96095,1.9613,76600000.0
2009-01-20 00:51:00,1.96125,1.962,1.9607,1.9618,82000000.0
2009-01-20 00:52:00,1.9619,1.9619,1.9606,1.96085,67800000.0
2009-01-20 00:53:00,1.96085,1.96275,1.9605,1.96215,106000000.0
2009-01-20 00:54:00,1.96195,1.9621,1.96155,1.96185,38000000.0
2009-01-20 00:55:00,1.9619,1.96325,1.9619,1.96325,91200000.0
2009-01-20 00:56:00,1.9632,1.96365,1.96175,1.962,148400000.0
2009-01-20 00:57:00,1.96195,1.96195,1.96025,1.96025,136600000.0
2009-01-20 00:58:00,1.96005,1.9607,1.95985,1.96005,44400000.0
2009-01-20 00:59:00,1.96015,1.9608,1.95975,1.96065,120600000.0
2009-01-20 01:00:00,1.9607,1.961,1.9588,1.96035,112000000.0
2009-01-20 01:01:00,1.96015,1.9608,1.95995,1.96075,94400000.0
2009-01-20 01:02:00,1.96115,1.96115,1.9599,1.9599,26600000.0
2009-01-20 01:03:00,1.9599,1.96035,1.9598,1.9599,59600000.0
2009-01-20 01:04:00,1.9601,1.9601,1.95905,1.95985,45000000.0
2009-01-20 01:05:00,1.95975,1.9604,1.95935,1.95995,122000000.0
2009-01-20 01:06:00,1.95995,1.95995,1.95845,1.9586,51600000.0
2009-01-20 01:07:00,1.9586,1.9595,1.9586,1.9595,29200000.0
2009-01-20 01:08:00,1.9595,1.96025,1.9594,1.9594,63600000.0
2009-01-20 01:09:00,1.95935,1.9597,1.95915,1.95965,40000000.0
2009-01-20 01:10:00,1.95985,1.95985,1.9587,1.959,65000000.0
2009-01-20 01:11:00,1.95925,1.9594,1.95915,1.95915,25600000.0
2009-01-20 01:12:00,1.95915,1.95955,1.95885,1.95885,55800000.0
2009-01-20 01:13:00,1.9589,1.95955,1.95865,1.95935,35000000.0
2009-01-20 01:14:00,1.9595,1.95985,1.95855,1.95875,112600000.0
2009-01-20 01:15:00,1.95885,1.95885,1.95575,1.95585,118400000.0
2009-01-20 01:16:00,1.95585,1.9574,1.95585,1.9567,70800000.0
2009-01-20 01:17:00,1.95675,1.9572,1.9567,1.95715,38800000.0
2009-01-20 01:18:00,1.9571,1.9573,1.9569,1.95715,64600000.0
2009-01-20 01:19:00,1.95745,1.9575,1.95645,1.9568,53000000.0
2009-01-20 01:20:00,1.9567,1.95855,1.9567,1.95855,109000000.0
2009-01-20 01:21:00,1.9585,1.9585,1.9578,1.9581,52600000.0
2009-01-20 01:22:00,1.9582,1.95865,1.95785,1.95865,25000000.0
2009-01-20 01:23:00,1.95875,1.95875,1.95855,1.95855,8000000.0
2009-01-20 01:24:00,1.95835,1.95835,1.957,1.9573,57600000.0
2009-01-20 01:25:00,1.9573,1.9595,1.9573,1.959,116600000.0
2009-01-20 01:26:00,1.9592,1.9592,1.9575,1.95795,40000000.0
2009-01-20 01:27:00,1.9585,1.95905,1.95755,1.95795,54000000.0
2009-01-20 01:28:00,1.9584,1.9588,1.9578,1.95815,33000000.0
2009-01-20 01:29:00,1.9582,1.9589,1.9582,1.9584,63600000.0
2009-01-20 01:30:00,1.95825,1.9584,1.9581,1.9581,17600000.0
2009-01-20 01:31:00,1.9582,1.95865,1.9582,1.95855,16000000.0
2009-01-20 01:32:00,1.9587,1.9587,1.95865,1.95865,3200000.0
2009-01-20 01:33:00,1.9585,1.9585,1.9579,1.9581,39200000.0
2009-01-20 01:34:00,1.95805,1.9581,1.9574,1.9575,40000000.0
2009-01-20 01:35:00,1.95745,1.9579,1.9573,1.9579,27200000.0
2009-01-20 01:36:00,1.9579,1.95845,1.95735,1.95845,37600000.0
2009-01-20 01:37:00,1.95825,1.95835,1.95785,1.9583,25000000.0
2009-01-20 01:38:00,1.95845,1.95895,1.9581,1.95895,32000000.0
2009-01-20 01:39:00,1.95905,1.9591,1.958,1.95895,73000000.0
2009-01-20 01:40:00,1.95855,1.9598,1.95855,1.9598,70400000.0
2009-01-20 01:41:00,1.9596,1.95975,1.9594,1.9597,36800000.0
2009-01-20 01:42:00,1.9597,1.95985,1.9595,1.95975,28200000.0
2009-01-20 01:43:00,1.9598,1.9603,1.95935,1.95945,54400000.0
2009-01-20 01:44:00,1.95815,1.95935,1.95815,1.95915,74800000.0
2009-01-20 01:45:00,1.9591,1.96035,1.95905,1.95965,124200000.0
2009-01-20 01:46:00,1.9597,1.96,1.95945,1.95975,49600000.0
2009-01-20 01:47:00,1.9598,1.96045,1.9598,1.95985,30400000.0
2009-01-20 01:48:00,1.95985,1.96015,1.95865,1.9596,73200000.0
2009-01-20 01:49:00,1.95985,1.9603,1.9596,1.9598,98000000.0
2009-01-20 01:50:00,1.96005,1.96065,1.95965,1.96065,85800000.0
2009-01-20 01:51:00,1.9606,1.96125,1.9592,1.9604,149200000.0
2009-01-20 01:52:00,1.9603,1.9612,1.9603,1.96115,38400000.0
2009-01-20 01:53:00,1.9612,1.9613,1.96115,1.9612,11200000.0
2009-01-20 01:54:00,1.9611,1.9618,1.96065,1.9616,130600000.0
2009-01-20 01:55:00,1.96155,1.9627,1.9615,1.9621,197000000.0
2009-01-20 01:56:00,1.9621,1.9621,1.9603,1.9614,163800000.0
2009-01-20 01:57:00,1.9614,1.9614,1.961,1.96105,44800000.0
2009-01-20 01:58:00,1.96105,1.9624,1.96055,1.96235,110000000.0
2009-01-20 01:59:00,1.9623,1.9623,1.9615,1.96185,123600000.0
2009-01-20 02:00:00,1.9617,1.96235,1.9617,1.9621,66400000.0
2009-01-20 02:01:00,1.9622,1.9624,1.9617,1.96225,84400000.0
2009-01-20 02:02:00,1.9622,1.9623,1.96165,1.9621,124200000.0
2009-01-20 02:03:00,1.96215,1.96245,1.96195,1.96245,107400000.0
2009-01-20 02:04:00,1.96245,1.9631,1.9618,1.9625,382000000.0
2009-01-20 02:05:00,1.96265,1.96265,1.96185,1.9621,272800000.0
2009-01-20 02:06:00,1.96205,1.9621,1.96105,1.9616,58400000.0
2009-01-20 02:07:00,1.9616,1.96205,1.9613,1.9613,46400000.0
2009-01-20 02:08:00,1.96135,1.96135,1.9607,1.961,106800000.0
2009-01-20 02:09:00,1.96095,1.96145,1.96065,1.96145,164800000.0
2009-01-20 02:10:00,1.96165,1.96225,1.96145,1.96225,122600000.0
2009-01-20 02:11:00,1.96225,1.9626,1.96155,1.96205,444400000.0
2009-01-20 02:12:00,1.9622,1.963,1.9613,1.96185,315200000.0
2009-01-20 02:13:00,1.962,1.96295,1.96175,1.96235,184800000.0
2009-01-20 02:14:00,1.96235,1.96265,1.9618,1.9622,126000000.0
2009-01-20 02:15:00,1.9624,1.96265,1.96085,1.96085,176800000.0
2009-01-20 02:16:00,1.9608,1.9616,1.9605,1.96135,185800000.0
2009-01-20 02:17:00,1.9612,1.962,1.9608,1.9615,351600000.0
2009-01-20 02:18:00,1.96155,1.9619,1.9612,1.9612,40000000.0
2009-01-20 02:19:00,1.9613,1.9613,1.95985,1.95985,44200000.0
2009-01-20 02:20:00,1.9597,1.9604,1.959,1.9604,187200000.0
2009-01-20 02:21:00,1.9603,1.96055,1.9593,1.9597,85600000.0
2009-01-20 02:22:00,1.95955,1.96105,1.9595,1.961,51400000.0
2009-01-20 02:23:00,1.9611,1.9614,1.95965,1.9604,87800000.0
2009-01-20 02:24:00,1.96065,1.9616,1.96025,1.9608,77800000.0
2009-01-20 02:25:00,1.96065,1.96075,1.9604,1.96055,40000000.0
2009-01-20 02:26:00,1.9604,1.961,1.96035,1.9609,36800000.0
2009-01-20 02:27:00,1.96095,1.9611,1.9596,1.9596,81600000.0
2009-01-20 02:28:00,1.9596,1.95995,1.9588,1.9597,121000000.0
2009-01-20 02:29:00,1.96,1.9617,1.95985,1.961,125200000.0
2009-01-20 02:30:00,1.9612,1.9622,1.95995,1.9603,206600000.0
2009-01-20 02:31:00,1.96035,1.96055,1.95875,1.9598,197200000.0
2009-01-20 02:32:00,1.9598,1.96155,1.9595,1.9611,284000000.0
2009-01-20 02:33:00,1.96105,1.9617,1.95935,1.9599,202000000.0
2009-01-20 02:34:00,1.96,1.961,1.9595,1.9609,158000000.0
2009-01-20 02:35:00,1.9612,1.9621,1.9595,1.9599,234000000.0
2009-01-20 02:36:00,1.96,1.9607,1.9595,1.9597,128400000.0
2009-01-20 02:37:00,1.9597,1.9599,1.9571,1.9571,216400000.0
2009-01-20 02:38:00,1.95665,1.95775,1.95655,1.95735,242800000.0
2009-01-20 02:39:00,1.95725,1.95825,1.9565,1.9569,247800000.0
2009-01-20 02:40:00,1.95715,1.95795,1.95545,1.9555,323000000.0
2009-01-20 02:41:00,1.9556,1.95735,1.9556,1.95665,284200000.0
2009-01-20 02:42:00,1.95665,1.95835,1.9565,1.958,371400000.0
2009-01-20 02:43:00,1.95815,1.96045,1.957,1.9604,245600000.0
2009-01-20 02:44:00,1.96055,1.96085,1.959,1.9608,238400000.0
2009-01-20 02:45:00,1.96095,1.9624,1.9605,1.9617,248600000.0
2009-01-20 02:46:00,1.96165,1.9632,1.96075,1.9618,205800000.0
2009-01-20 02:47:00,1.9618,1.9625,1.9612,1.9625,171400000.0
2009-01-20 02:48:00,1.9625,1.9632,1.9616,1.96195,139800000.0
2009-01-20 02:49:00,1.96225,1.96295,1.9617,1.9625,185400000.0
2009-01-20 02:50:00,1.96255,1.96375,1.9622,1.9635,152800000.0
2009-01-20 02:51:00,1.9635,1.9635,1.96215,1.963,124800000.0
2009-01-20 02:52:00,1.963,1.96325,1.9623,1.9626,151600000.0
2009-01-20 02:53:00,1.9626,1.96315,1.96215,1.96305,142000000.0
2009-01-20 02:54:00,1.9631,1.96325,1.9619,1.9629,132400000.0
2009-01-20 02:55:00,1.9628,1.9629,1.9612,1.96195,234800000.0
2009-01-20 02:56:00,1.96205,1.9637,1.96045,1.96245,294400000.0
2009-01-20 02:57:00,1.9627,1.96415,1.9616,1.96365,363400000.0
2009-01-20 02:58:00,1.9641,1.96485,1.96225,1.9637,201800000.0
2009-01-20 02:59:00,1.964,1.96415,1.96205,1.9624,392600000.0
2009-01-20 03:00:00,1.9624,1.9628,1.9614,1.96235,211200000.0
2009-01-20 03:01:00,1.96235,1.9627,1.96165,1.96235,267200000.0
2009-01-20 03:02:00,1.9625,1.9625,1.96115,1.96155,266200000.0
2009-01-20 03:03:00,1.96165,1.9625,1.96095,1.9625,133400000.0
2009-01-20 03:04:00,1.9625,1.9633,1.962,1.9629,283000000.0
2009-01-20 03:05:00,1.96295,1.963,1.9615,1.9615,344400000.0
2009-01-20 03:06:00,1.9614,1.96195,1.9607,1.9617,232600000.0
2009-01-20 03:07:00,1.96185,1.96245,1.96115,1.96155,303600000.0
2009-01-20 03:08:00,1.96155,1.96245,1.96145,1.9622,96800000.0
2009-01-20 03:09:00,1.9623,1.9631,1.9623,1.963,75200000.0
2009-01-20 03:10:00,1.96315,1.9636,1.9618,1.9619,327900000.0
2009-01-20 03:11:00,1.962,1.9624,1.9614,1.9614,398800000.0
2009-01-20 03:12:00,1.96145,1.962,1.96015,1.96035,322200000.0
2009-01-20 03:13:00,1.96065,1.96065,1.9595,1.96,460000000.0
2009-01-20 03:14:00,1.96,1.96095,1.9599,1.96035,207600000.0
2009-01-20 03:15:00,1.9602,1.9605,1.9594,1.9602,220000000.0
2009-01-20 03:16:00,1.9602,1.96135,1.95945,1.96055,186000000.0
2009-01-20 03:17:00,1.96085,1.96095,1.9589,1.95985,396800000.0
2009-01-20 03:18:00,1.95945,1.96075,1.95905,1.9602,303800000.0
2009-01-20 03:19:00,1.96045,1.96225,1.96045,1.96225,177600000.0
2009-01-20 03:20:00,1.96225,1.9634,1.96045,1.96185,383800000.0
2009-01-20 03:21:00,1.9612,1.9649,1.9611,1.96275,351000000.0
2009-01-20 03:22:00,1.96275,1.96445,1.9621,1.9625,721800000.0
2009-01-20 03:23:00,1.9625,1.96315,1.9619,1.96225,314000000.0
2009-01-20 03:24:00,1.9621,1.9624,1.96155,1.96175,394200000.0
2009-01-20 03:25:00,1.96205,1.96285,1.9611,1.9627,141800000.0
2009-01-20 03:26:00,1.96265,1.96285,1.9622,1.96235,32800000.0
2009-01-20 03:27:00,1.9623,1.9627,1.96075,1.96245,218600000.0
2009-01-20 03:28:00,1.96245,1.9627,1.9624,1.9626,147200000.0
2009-01-20 03:29:00,1.9626,1.96265,1.96155,1.96265,245600000.0
2009-01-20 03:30:00,1.96275,1.96275,1.9622,1.9623,231600000.0
2009-01-20 03:31:00,1.9623,1.96275,1.962,1.9627,166400000.0
2009-01-20 03:32:00,1.9627,1.9627,1.96195,1.96195,228800000.0
2009-01-20 03:33:00,1.962,1.963,1.962,1.96235,310600000.0
2009-01-20 03:34:00,1.96275,1.96305,1.9625,1.96305,97000000.0
2009-01-20 03:35:00,1.963,1.9637,1.96295,1.9636,43200000.0
2009-01-20 03:36:00,1.9635,1.9645,1.9635,1.96405,46400000.0
2009-01-20 03:37:00,1.96415,1.9647,1.96405,1.9647,23200000.0
2009-01-20 03:38:00,1.9647,1.9648,1.96445,1.9645,30400000.0
2009-01-20 03:39:00,1.96445,1.9647,1.96385,1.96425,90800000.0
2009-01-20 03:40:00,1.96425,1.9653,1.96425,1.9647,78000000.0
2009-01-20 03:41:00,1.9646,1.96575,1.96435,1.96565,137200000.0
2009-01-20 03:42:00,1.96545,1.9658,1.9646,1.96555,68400000.0
2009-01-20 03:43:00,1.96565,1.9657,1.9641,1.9649,111400000.0
2009-01-20 03:44:00,1.96495,1.9655,1.9645,1.9647,132400000.0
2009-01-20 03:45:00,1.9647,1.9653,1.9645,1.96465,92800000.0
2009-01-20 03:46:00,1.9646,1.9648,1.9624,1.9633,105400000.0
2009-01-20 03:47:00,1.96335,1.96365,1.9624,1.9634,107800000.0
2009-01-20 03:48:00,1.9633,1.9633,1.9621,1.96285,92200000.0
2009-01-20 03:49:00,1.96285,1.963,1.9626,1.9627,22400000.0
2009-01-20 03:50:00,1.96285,1.96285,1.9627,1.9627,4800000.0
2009-01-20 03:51:00,1.9628,1.9628,1.96255,1.9627,14400000.0
2009-01-20 03:52:00,1.9628,1.9628,1.9621,1.96235,38600000.0
2009-01-20 03:53:00,1.96235,1.9624,1.9622,1.9623,78400000.0
2009-01-20 03:54:00,1.96245,1.9631,1.9624,1.9631,34400000.0
2009-01-20 03:55:00,1.9632,1.96345,1.96255,1.96345,40200000.0
2009-01-20 03:56:00,1.9635,1.9635,1.9626,1.9627,186600000.0
2009-01-20 03:57:00,1.9629,1.9633,1.96225,1.96315,171200000.0
2009-01-20 03:58:00,1.96325,1.9633,1.9627,1.96325,148800000.0
2009-01-20 03:59:00,1.9633,1.9633,1.96275,1.9629,107999999.0
2009-01-20 04:00:00,1.9629,1.96305,1.96255,1.9629,85600000.0
2009-01-20 04:01:00,1.9629,1.96345,1.9624,1.96315,380200000.0
2009-01-20 04:02:00,1.96325,1.9638,1.9627,1.9635,57200000.0
2009-01-20 04:03:00,1.96345,1.9646,1.9631,1.96455,119400000.0
2009-01-20 04:04:00,1.9646,1.9646,1.96415,1.96445,99200000.0
2009-01-20 04:05:00,1.96445,1.96475,1.9636,1.9647,196800000.0
2009-01-20 04:06:00,1.9647,1.96475,1.9644,1.9644,12800000.0
2009-01-20 04:07:00,1.96445,1.96465,1.9641,1.96455,69400000.0
2009-01-20 04:08:00,1.9644,1.9649,1.96425,1.9649,69000000.0
2009-01-20 04:09:00,1.9647,1.9655,1.96445,1.9647,95000000.0
2009-01-20 04:10:00,1.9649,1.96555,1.96465,1.96555,48800000.0
2009-01-20 04:11:00,1.96555,1.9664,1.96555,1.966,73600000.0
2009-01-20 04:12:00,1.9659,1.9664,1.96575,1.9664,83200000.0
2009-01-20 04:13:00,1.96635,1.96675,1.9662,1.9666,48000000.0
2009-01-20 04:14:00,1.96635,1.96705,1.96555,1.96695,106400000.0
2009-01-20 04:15:00,1.9669,1.9669,1.9652,1.96635,257400000.0
2009-01-20 04:16:00,1.96625,1.96625,1.9652,1.96605,262000000.0
2009-01-20 04:17:00,1.966,1.9664,1.96535,1.96535,62400000.0
2009-01-20 04:18:00,1.96555,1.96605,1.965,1.9655,102400000.0
2009-01-20 04:19:00,1.96545,1.96585,1.96435,1.96575,67200000.0
2009-01-20 04:20:00,1.96585,1.9661,1.96545,1.96555,49000000.0
2009-01-20 04:21:00,1.9657,1.9661,1.96555,1.96595,88000000.0
2009-01-20 04:22:00,1.9659,1.9663,1.96555,1.9663,91200000.0
2009-01-20 04:23:00,1.9663,1.96655,1.9657,1.96645,177600000.0
2009-01-20 04:24:00,1.96645,1.967,1.9662,1.967,52200000.0
2009-01-20 04:25:00,1.9669,1.96695,1.9663,1.9669,25600000.0
2009-01-20 04:26:00,1.9669,1.967,1.9665,1.967,15200000.0
2009-01-20 04:27:00,1.96695,1.9672,1.9663,1.9666,48200000.0
2009-01-20 04:28:00,1.9665,1.967,1.966,1.9667,148200000.0
2009-01-20 04:29:00,1.9668,1.9668,1.9655,1.96595,130200000.0
2009-01-20 04:30:00,1.966,1.96635,1.9655,1.96635,65200000.0
2009-01-20 04:31:00,1.9663,1.96635,1.9653,1.9661,126200000.0
2009-01-20 04:32:00,1.96595,1.9669,1.96545,1.9662,75200000.0
2009-01-20 04:33:00,1.96615,1.96675,1.9648,1.96675,337400000.0
2009-01-20 04:34:00,1.9666,1.96675,1.96585,1.966,92000000.0
2009-01-20 04:35:00,1.9664,1.96685,1.96585,1.9665,78000000.0
2009-01-20 04:36:00,1.96635,1.96675,1.96575,1.966,267400000.0
2009-01-20 04:37:00,1.9662,1.9671,1.9662,1.9668,76800000.0
2009-01-20 04:38:00,1.9669,1.9669,1.96455,1.96485,241800000.0
2009-01-20 04:39:00,1.96495,1.9654,1.96485,1.9654,28800000.0
2009-01-20 04:40:00,1.96535,1.96605,1.9653,1.9656,172400000.0
2009-01-20 04:41:00,1.96555,1.9659,1.96535,1.9656,131200000.0
2009-01-20 04:42:00,1.96555,1.9656,1.9653,1.9653,110000000.0
2009-01-20 04:43:00,1.9653,1.96565,1.96515,1.9652,152000000.0
2009-01-20 04:44:00,1.9652,1.9654,1.9644,1.96455,72000000.0
2009-01-20 04:45:00,1.9647,1.9651,1.9647,1.96505,36200000.0
2009-01-20 04:46:00,1.9651,1.96565,1.9646,1.96565,206200000.0
2009-01-20 04:47:00,1.96565,1.96565,1.96525,1.9655,179200000.0
2009-01-20 04:48:00,1.96565,1.96595,1.96505,1.9658,78400000.0
2009-01-20 04:49:00,1.9658,1.9658,1.9653,1.9653,9600000.0
2009-01-20 04:50:00,1.9655,1.96555,1.96525,1.96525,49600000.0
2009-01-20 04:51:00,1.96525,1.96525,1.964,1.965,82000000.0
2009-01-20 04:52:00,1.96495,1.9653,1.9647,1.9653,37600000.0
2009-01-20 04:53:00,1.96515,1.96525,1.9651,1.9651,12800000.0
2009-01-20 04:54:00,1.9651,1.96555,1.9651,1.96535,61600000.0
2009-01-20 04:55:00,1.9654,1.9654,1.9653,1.9653,17600000.0
2009-01-20 04:56:00,1.96525,1.9656,1.9644,1.96545,109400000.0
2009-01-20 04:57:00,1.96545,1.966,1.96475,1.96565,129600000.0
2009-01-20 04:58:00,1.96545,1.9656,1.9649,1.96525,49200000.0
2009-01-20 04:59:00,1.9653,1.9657,1.96505,1.9653,80800000.0
2009-01-20 05:00:00,1.96535,1.9662,1.9648,1.96605,202200000.0
2009-01-20 05:01:00,1.96595,1.96635,1.96545,1.9656,67600000.0
2009-01-20 05:02:00,1.9656,1.9656,1.96545,1.9655,20800000.0
2009-01-20 05:03:00,1.96545,1.9664,1.96525,1.96595,107000000.0
2009-01-20 05:04:00,1.96605,1.96615,1.96575,1.96605,68800000.0
2009-01-20 05:05:00,1.9661,1.96655,1.96575,1.96595,68200000.0
2009-01-20 05:06:00,1.966,1.96655,1.96565,1.96565,31200000.0
2009-01-20 05:07:00,1.96575,1.966,1.9655,1.96555,44000000.0
2009-01-20 05:08:00,1.9657,1.9661,1.965,1.96575,70200000.0
2009-01-20 05:09:00,1.9654,1.9654,1.9646,1.9651,49600000.0
2009-01-20 05:10:00,1.9651,1.9656,1.96465,1.96515,40800000.0
2009-01-20 05:11:00,1.9653,1.9657,1.9649,1.96565,50600000.0
2009-01-20 05:12:00,1.9658,1.96585,1.96535,1.96545,92800000.0
2009-01-20 05:13:00,1.9655,1.9661,1.9649,1.96595,97600000.0
2009-01-20 05:14:00,1.96595,1.96615,1.9658,1.96595,85600000.0
2009-01-20 05:15:00,1.96595,1.9675,1.96525,1.96715,217400000.0
2009-01-20 05:16:00,1.96715,1.96725,1.96555,1.966,119200000.0
2009-01-20 05:17:00,1.96605,1.96745,1.966,1.96705,50800000.0
2009-01-20 05:18:00,1.96715,1.96715,1.9658,1.96595,30400000.0
2009-01-20 05:19:00,1.96595,1.9662,1.96585,1.96585,44800000.0
2009-01-20 05:20:00,1.96575,1.96635,1.96575,1.966,52600000.0
2009-01-20 05:21:00,1.9659,1.96615,1.96485,1.96545,101400000.0
2009-01-20 05:22:00,1.96555,1.9657,1.96515,1.9652,71800000.0
2009-01-20 05:23:00,1.96535,1.9667,1.96535,1.9662,53600000.0
2009-01-20 05:24:00,1.96615,1.967,1.96615,1.967,31200000.0
2009-01-20 05:25:00,1.967,1.9671,1.9656,1.9657,118400000.0
2009-01-20 05:26:00,1.96575,1.9661,1.9657,1.9661,50000000.0
2009-01-20 05:27:00,1.96615,1.96645,1.96565,1.96585,51200000.0
2009-01-20 05:28:00,1.96575,1.96585,1.96565,1.96565,9600000.0
2009-01-20 05:29:00,1.9655,1.96555,1.9648,1.9648,30400000.0
2009-01-20 05:30:00,1.96505,1.96545,1.9646,1.96515,82400000.0
2009-01-20 05:31:00,1.96475,1.9654,1.96465,1.96485,63800000.0
2009-01-20 05:32:00,1.9651,1.9651,1.96485,1.965,11200000.0
2009-01-20 05:33:00,1.96495,1.96495,1.96445,1.9645,17600000.0
2009-01-20 05:34:00,1.9645,1.9653,1.9644,1.96515,56400000.0
2009-01-20 05:35:00,1.96525,1.9654,1.9648,1.96525,85200000.0
2009-01-20 05:36:00,1.9654,1.96545,1.9653,1.9653,28800000.0
2009-01-20 05:37:00,1.96535,1.96535,1.9651,1.9652,15200000.0
2009-01-20 05:38:00,1.9652,1.9652,1.96495,1.96505,41600000.0
2009-01-20 05:39:00,1.9651,1.9651,1.96495,1.9651,20800000.0
2009-01-20 05:40:00,1.965,1.965,1.96435,1.96435,52800000.0
2009-01-20 05:41:00,1.96445,1.9646,1.9644,1.9644,57600000.0
2009-01-20 05:42:00,1.9645,1.9645,1.9642,1.9642,16000000.0
2009-01-20 05:43:00,1.9644,1.96465,1.9643,1.96465,19200000.0
2009-01-20 05:44:00,1.9647,1.9649,1.96465,1.96465,28800000.0
2009-01-20 05:45:00,1.96475,1.96475,1.96445,1.96445,14400000.0
2009-01-20 05:46:00,1.96435,1.9646,1.96325,1.9636,51800000.0
2009-01-20 05:47:00,1.9635,1.96365,1.96285,1.96285,45800000.0
2009-01-20 05:48:00,1.9631,1.96315,1.96165,1.962,157800000.0
2009-01-20 05:49:00,1.962,1.9634,1.96035,1.96305,379800000.0
2009-01-20 05:50:00,1.96305,1.96305,1.9628,1.96305,32000000.0
2009-01-20 05:51:00,1.9629,1.9629,1.96215,1.96235,96400000.0
2009-01-20 05:52:00,1.96245,1.9642,1.96245,1.96295,45200000.0
2009-01-20 05:53:00,1.96285,1.96345,1.96255,1.9632,76400000.0
2009-01-20 05:54:00,1.96325,1.9635,1.96275,1.9633,25600000.0
2009-01-20 05:55:00,1.9632,1.96385,1.9629,1.9632,140600000.0
2009-01-20 05:56:00,1.9632,1.964,1.96295,1.9637,60800000.0
2009-01-20 05:57:00,1.9636,1.9637,1.96335,1.96365,53600000.0
2009-01-20 05:58:00,1.9637,1.96395,1.96355,1.9638,59200000.0
2009-01-20 05:59:00,1.96375,1.96375,1.96315,1.96315,13600000.0
2009-01-20 06:00:00,1.9634,1.96345,1.96305,1.96325,49600000.0
2009-01-20 06:01:00,1.96315,1.96325,1.9625,1.96325,47400000.0
2009-01-20 06:02:00,1.9633,1.9635,1.9626,1.9627,63400000.0
2009-01-20 06:03:00,1.96255,1.9631,1.96215,1.9629,95600000.0
2009-01-20 06:04:00,1.96305,1.96425,1.96305,1.96335,89200000.0
2009-01-20 06:05:00,1.9633,1.96465,1.96275,1.96395,227600000.0
2009-01-20 06:06:00,1.96395,1.96475,1.96325,1.9637,108400000.0
2009-01-20 06:07:00,1.9635,1.96405,1.96275,1.9632,171600000.0
2009-01-20 06:08:00,1.96285,1.9642,1.96285,1.96325,75600000.0
2009-01-20 06:09:00,1.96325,1.9646,1.96285,1.96455,185400000.0
2009-01-20 06:10:00,1.96465,1.9652,1.9643,1.965,40400000.0
2009-01-20 06:11:00,1.96555,1.96665,1.9647,1.9661,149400000.0
2009-01-20 06:12:00,1.96605,1.96625,1.96515,1.9654,117400000.0
2009-01-20 06:13:00,1.9654,1.9658,1.9652,1.96565,94800000.0
2009-01-20 06:14:00,1.9658,1.966,1.965,1.966,126000000.0
2009-01-20 06:15:00,1.966,1.9674,1.9658,1.96615,166200000.0
2009-01-20 06:16:00,1.9659,1.9681,1.9659,1.9677,136400000.0
2009-01-20 06:17:00,1.96775,1.97005,1.96755,1.9689,300200000.0
2009-01-20 06:18:00,1.969,1.9695,1.96755,1.96755,249200000.0
2009-01-20 06:19:00,1.9676,1.9678,1.96565,1.96675,265000000.0
2009-01-20 06:20:00,1.96675,1.9685,1.9658,1.96675,318000000.0
2009-01-20 06:21:00,1.96695,1.96785,1.9656,1.96585,132400000.0
2009-01-20 06:22:00,1.96585,1.96635,1.9652,1.9661,131600000.0
2009-01-20 06:23:00,1.9662,1.9665,1.9651,1.9665,210200000.0
2009-01-20 06:24:00,1.96605,1.96725,1.9659,1.9671,219200000.0
2009-01-20 06:25:00,1.96705,1.96725,1.9653,1.96665,92400000.0
2009-01-20 06:26:00,1.96665,1.9681,1.96565,1.9673,192600000.0
2009-01-20 06:27:00,1.96715,1.97055,1.96685,1.9699,278000000.0
2009-01-20 06:28:00,1.9704,1.97075,1.968,1.9686,186400000.0
2009-01-20 06:29:00,1.96875,1.96975,1.96705,1.9679,153800000.0
2009-01-20 06:30:00,1.96805,1.96875,1.96655,1.9682,214200000.0
2009-01-20 06:31:00,1.96805,1.9687,1.9678,1.9681,127400000.0
2009-01-20 06:32:00,1.9674,1.96865,1.96705,1.9676,184800000.0
2009-01-20 06:33:00,1.96745,1.96865,1.96625,1.9663,292400000.0
2009-01-20 06:34:00,1.96645,1.9681,1.96615,1.9677,311400000.0
2009-01-20 06:35:00,1.96795,1.96845,1.96505,1.9663,209400000.0
2009-01-20 06:36:00,1.9662,1.9666,1.9649,1.9656,240400000.0
2009-01-20 06:37:00,1.96575,1.96625,1.96395,1.96495,155200000.0
2009-01-20 06:38:00,1.9652,1.9683,1.9652,1.96685,172200000.0
2009-01-20 06:39:00,1.96685,1.96735,1.96625,1.96675,160000000.0
2009-01-20 06:40:00,1.9667,1.9674,1.9657,1.96585,126000000.0
2009-01-20 06:41:00,1.96595,1.9672,1.96545,1.96635,237400000.0
2009-01-20 06:42:00,1.96655,1.9673,1.96545,1.96715,249600000.0
2009-01-20 06:43:00,1.9671,1.9672,1.966,1.9663,78600000.0
2009-01-20 06:44:00,1.96645,1.96685,1.96645,1.96685,20800000.0
2009-01-20 06:45:00,1.9669,1.9689,1.9666,1.9675,95400000.0
2009-01-20 06:46:00,1.9669,1.9687,1.96685,1.9671,111400000.0
2009-01-20 06:47:00,1.9672,1.96735,1.96695,1.9672,41600000.0
2009-01-20 06:48:00,1.96795,1.9681,1.9663,1.96745,127200000.0
2009-01-20 06:49:00,1.9675,1.9675,1.9659,1.96685,234600000.0
2009-01-20 06:50:00,1.9669,1.9679,1.9664,1.9678,335400000.0
2009-01-20 06:51:00,1.96795,1.96795,1.96555,1.96745,424400000.0
2009-01-20 06:52:00,1.96745,1.96745,1.9657,1.96665,434800000.0
2009-01-20 06:53:00,1.96665,1.96785,1.9662,1.96785,169600000.0
2009-01-20 06:54:00,1.96765,1.9681,1.9668,1.96755,114600000.0
2009-01-20 06:55:00,1.96755,1.96815,1.9667,1.96755,210400000.0
2009-01-20 06:56:00,1.9672,1.96785,1.96675,1.9671,295600000.0
2009-01-20 06:57:00,1.9673,1.9681,1.96685,1.96765,345000000.0
2009-01-20 06:58:00,1.96785,1.96915,1.9674,1.9691,368800000.0
2009-01-20 06:59:00,1.96905,1.96905,1.9682,1.96825,121600000.0
2009-01-20 07:00:00,1.9683,1.96895,1.9675,1.9684,139200000.0
2009-01-20 07:01:00,1.9684,1.96915,1.96805,1.9686,132400000.0
2009-01-20 07:02:00,1.96885,1.9702,1.9684,1.96885,135800000.0
2009-01-20 07:03:00,1.9689,1.96955,1.96715,1.96925,276600000.0
2009-01-20 07:04:00,1.969,1.9703,1.96835,1.9693,204200000.0
2009-01-20 07:05:00,1.9694,1.9725,1.96925,1.9723,276000000.0
2009-01-20 07:06:00,1.97225,1.9726,1.9701,1.97245,243400000.0
2009-01-20 07:07:00,1.9723,1.9726,1.97045,1.97115,218000000.0
2009-01-20 07:08:00,1.9714,1.97235,1.97105,1.9713,140400000.0
2009-01-20 07:09:00,1.97125,1.97125,1.9695,1.96965,109600000.0
2009-01-20 07:10:00,1.9698,1.9706,1.9689,1.9699,149800000.0
2009-01-20 07:11:00,1.96985,1.9704,1.969,1.96985,132200000.0
2009-01-20 07:12:00,1.9698,1.97055,1.9698,1.9701,108800000.0
2009-01-20 07:13:00,1.96995,1.9701,1.96965,1.9699,82800000.0
2009-01-20 07:14:00,1.97,1.9706,1.9689,1.96955,194400000.0
2009-01-20 07:15:00,1.96945,1.9697,1.9685,1.96915,138400000.0
2009-01-20 07:16:00,1.9691,1.9695,1.9677,1.96885,137600000.0
2009-01-20 07:17:00,1.96895,1.9694,1.96715,1.968,211600000.0
2009-01-20 07:18:00,1.9681,1.9681,1.96745,1.96745,31000000.0
2009-01-20 07:19:00,1.9675,1.96785,1.9669,1.9669,111200000.0
2009-01-20 07:20:00,1.96705,1.9675,1.9669,1.9672,55200000.0
2009-01-20 07:21:00,1.96725,1.96785,1.9665,1.9668,248800000.0
2009-01-20 07:22:00,1.9664,1.9669,1.9659,1.96685,149600000.0
2009-01-20 07:23:00,1.96685,1.96755,1.9663,1.9672,131200000.0
2009-01-20 07:24:00,1.96685,1.9677,1.96685,1.96695,70400000.0
2009-01-20 07:25:00,1.9671,1.9679,1.96695,1.9678,81800000.0
2009-01-20 07:26:00,1.96795,1.9685,1.9667,1.96845,140800000.0
2009-01-20 07:27:00,1.9687,1.9701,1.96855,1.9696,65000000.0
2009-01-20 07:28:00,1.96995,1.97105,1.969,1.96975,159400000.0
2009-01-20 07:29:00,1.96995,1.97165,1.96955,1.9703,97000000.0
2009-01-20 07:30:00,1.97035,1.972,1.97015,1.97045,164600000.0
2009-01-20 07:31:00,1.9707,1.97145,1.96855,1.97055,227200000.0
2009-01-20 07:32:00,1.9708,1.97095,1.9702,1.9703,74800000.0
2009-01-20 07:33:00,1.97035,1.9714,1.96965,1.9714,98600000.0
2009-01-20 07:34:00,1.971,1.971,1.96935,1.9698,93600000.0
2009-01-20 07:35:00,1.96975,1.9698,1.9697,1.9697,14400000.0
2009-01-20 07:36:00,1.96975,1.9712,1.96965,1.9712,70000000.0
2009-01-20 07:37:00,1.9711,1.9712,1.9701,1.9709,97200000.0
2009-01-20 07:38:00,1.97095,1.9711,1.9704,1.97065,88000000.0
2009-01-20 07:39:00,1.97055,1.9712,1.97025,1.9707,135000000.0
2009-01-20 07:40:00,1.97065,1.9715,1.97015,1.97105,136000000.0
2009-01-20 07:41:00,1.97065,1.9719,1.97065,1.9719,48600000.0
2009-01-20 07:42:00,1.97205,1.9722,1.9696,1.9696,79200000.0
2009-01-20 07:43:00,1.9701,1.97085,1.9696,1.97025,142600000.0
2009-01-20 07:44:00,1.97025,1.9707,1.96865,1.96965,238200000.0
2009-01-20 07:45:00,1.9698,1.9702,1.969,1.9696,184600000.0
2009-01-20 07:46:00,1.96975,1.9708,1.96865,1.96955,127200000.0
2009-01-20 07:47:00,1.96945,1.96995,1.9691,1.96995,76800000.0
2009-01-20 07:48:00,1.97,1.9709,1.96945,1.9696,97400000.0
2009-01-20 07:49:00,1.96965,1.97,1.96915,1.9698,91800000.0
2009-01-20 07:50:00,1.96975,1.96975,1.96785,1.96875,487000000.0
2009-01-20 07:51:00,1.96855,1.9701,1.96835,1.9692,354600000.0
2009-01-20 07:52:00,1.9692,1.9692,1.9673,1.96775,197600000.0
2009-01-20 07:53:00,1.9678,1.96885,1.96735,1.9685,324800000.0
2009-01-20 07:54:00,1.96845,1.969,1.96775,1.9683,243200000.0
2009-01-20 07:55:00,1.9684,1.96855,1.9655,1.96705,324000000.0
2009-01-20 07:56:00,1.9671,1.9679,1.9655,1.96735,668000000.0
2009-01-20 07:57:00,1.9667,1.96715,1.9658,1.9663,236000000.0
2009-01-20 07:58:00,1.9661,1.96855,1.966,1.96825,191800000.0
2009-01-20 07:59:00,1.96825,1.96945,1.96805,1.9685,125200000.0
2009-01-20 08:00:00,1.9685,1.96865,1.9666,1.9668,190600000.0
2009-01-20 08:01:00,1.967,1.96855,1.9669,1.96815,140400000.0
2009-01-20 08:02:00,1.96815,1.96825,1.96695,1.9673,88000000.0
2009-01-20 08:03:00,1.96745,1.96795,1.967,1.9671,67600000.0
2009-01-20 08:04:00,1.96705,1.96725,1.9667,1.96705,80000000.0
2009-01-20 08:05:00,1.9671,1.96725,1.9647,1.96625,115200000.0
2009-01-20 08:06:00,1.9664,1.96645,1.9653,1.96545,51800000.0
2009-01-20 08:07:00,1.9653,1.9666,1.96505,1.9654,122800000.0
2009-01-20 08:08:00,1.96525,1.9656,1.96335,1.96475,120000000.0
2009-01-20 08:09:00,1.9648,1.9648,1.9627,1.96275,76200000.0
2009-01-20 08:10:00,1.96275,1.96325,1.9617,1.96325,131400000.0
2009-01-20 08:11:00,1.96325,1.9636,1.9616,1.9635,151000000.0
2009-01-20 08:12:00,1.9636,1.9655,1.96225,1.9626,215800000.0
2009-01-20 08:13:00,1.9626,1.9633,1.96255,1.9633,103600000.0
2009-01-20 08:14:00,1.9633,1.96415,1.96125,1.96225,166000000.0
2009-01-20 08:15:00,1.96225,1.96355,1.96155,1.96215,192000000.0
2009-01-20 08:16:00,1.9621,1.9623,1.96145,1.9623,122800000.0
2009-01-20 08:17:00,1.96225,1.96235,1.96095,1.96185,269400000.0
2009-01-20 08:18:00,1.9619,1.9629,1.9619,1.96275,119200000.0
2009-01-20 08:19:00,1.96275,1.96305,1.96215,1.96215,50400000.0
2009-01-20 08:20:00,1.9621,1.96235,1.9621,1.96235,35200000.0
2009-01-20 08:21:00,1.96245,1.9626,1.9622,1.96255,64000000.0
2009-01-20 08:22:00,1.96255,1.964,1.96105,1.96125,160400000.0
2009-01-20 08:23:00,1.9611,1.9618,1.9611,1.96145,109400000.0
2009-01-20 08:24:00,1.96135,1.9621,1.96125,1.96175,67200000.0
2009-01-20 08:25:00,1.96185,1.96245,1.96155,1.96245,59600000.0
2009-01-20 08:26:00,1.96245,1.96245,1.96135,1.96185,183600000.0
2009-01-20 08:27:00,1.96175,1.96235,1.9613,1.96185,142400000.0
2009-01-20 08:28:00,1.96205,1.96265,1.96125,1.9621,144200000.0
2009-01-20 08:29:00,1.9622,1.96245,1.9621,1.96245,70800000.0
2009-01-20 08:30:00,1.96245,1.9629,1.96175,1.9627,179800000.0
2009-01-20 08:31:00,1.9627,1.9633,1.96205,1.96255,126000000.0
2009-01-20 08:32:00,1.9626,1.96285,1.9608,1.9614,108000000.0
2009-01-20 08:33:00,1.9614,1.96225,1.96085,1.9614,70400000.0
2009-01-20 08:34:00,1.9615,1.96155,1.95925,1.9607,152400000.0
2009-01-20 08:35:00,1.9611,1.9625,1.96075,1.96225,110400000.0
2009-01-20 08:36:00,1.96235,1.9628,1.96045,1.9611,144800000.0
2009-01-20 08:37:00,1.9611,1.96275,1.96095,1.9625,76800000.0
2009-01-20 08:38:00,1.9624,1.9624,1.96185,1.962,17600000.0
2009-01-20 08:39:00,1.962,1.96275,1.96195,1.9627,62400000.0
2009-01-20 08:40:00,1.9628,1.9639,1.96255,1.9639,76000000.0
2009-01-20 08:41:00,1.9639,1.9639,1.96255,1.96305,85600000.0
2009-01-20 08:42:00,1.9632,1.96355,1.96305,1.96355,32000000.0
2009-01-20 08:43:00,1.9635,1.964,1.9634,1.96385,32000000.0
2009-01-20 08:44:00,1.9638,1.96415,1.9622,1.9628,95600000.0
2009-01-20 08:45:00,1.9629,1.9637,1.96255,1.96305,103600000.0
2009-01-20 08:46:00,1.96305,1.9631,1.96235,1.9626,51000000.0
2009-01-20 08:47:00,1.9625,1.96315,1.96245,1.963,71000000.0
2009-01-20 08:48:00,1.96285,1.96285,1.9617,1.96195,45600000.0
2009-01-20 08:49:00,1.96195,1.96225,1.96105,1.9618,88000000.0
2009-01-20 08:50:00,1.96205,1.9627,1.9614,1.96145,78200000.0
2009-01-20 08:51:00,1.96145,1.9624,1.96135,1.9622,100400000.0
2009-01-20 08:52:00,1.962,1.96225,1.9609,1.96215,136000000.0
2009-01-20 08:53:00,1.962,1.962,1.96,1.9601,155600002.0
2009-01-20 08:54:00,1.96015,1.9604,1.9594,1.95975,135000000.0
2009-01-20 08:55:00,1.95965,1.9603,1.9585,1.9601,122600000.0
2009-01-20 08:56:00,1.9602,1.96085,1.9602,1.96025,75000000.0
2009-01-20 08:57:00,1.9602,1.9602,1.9594,1.95965,113600000.0
2009-01-20 08:58:00,1.9596,1.9599,1.9584,1.9598,140400000.0
2009-01-20 08:59:00,1.95965,1.96075,1.9587,1.95885,208400000.0
2009-01-20 09:00:00,1.9592,1.9592,1.95805,1.9581,163400000.0
2009-01-20 09:01:00,1.95795,1.95855,1.9574,1.9574,165000000.0
2009-01-20 09:02:00,1.95725,1.95915,1.95725,1.9575,177600000.0
2009-01-20 09:03:00,1.95745,1.9584,1.95635,1.95695,228800000.0
2009-01-20 09:04:00,1.9571,1.95755,1.95665,1.95725,166400000.0
2009-01-20 09:05:00,1.95725,1.95805,1.95725,1.9575,139000000.0
2009-01-20 09:06:00,1.9574,1.95775,1.9564,1.9568,116000000.0
2009-01-20 09:07:00,1.9571,1.95925,1.95705,1.95825,208200000.0
2009-01-20 09:08:00,1.9581,1.95905,1.95775,1.95865,246200000.0
2009-01-20 09:09:00,1.9589,1.95895,1.95755,1.95865,188800000.0
2009-01-20 09:10:00,1.95865,1.9596,1.95795,1.95835,243800000.0
2009-01-20 09:11:00,1.95835,1.9611,1.95805,1.9604,253600000.0
2009-01-20 09:12:00,1.96045,1.9612,1.95885,1.95935,170200000.0
2009-01-20 09:13:00,1.9594,1.9607,1.959,1.9593,202200000.0
2009-01-20 09:14:00,1.9593,1.96015,1.9582,1.96015,267200000.0
2009-01-20 09:15:00,1.9603,1.961,1.95835,1.9588,267200000.0
2009-01-20 09:16:00,1.95875,1.9603,1.95815,1.95855,302800000.0
2009-01-20 09:17:00,1.9586,1.95905,1.95595,1.95625,282800000.0
2009-01-20 09:18:00,1.95635,1.9588,1.95575,1.95855,233400000.0
2009-01-20 09:19:00,1.95845,1.96025,1.95805,1.96015,239600000.0
2009-01-20 09:20:00,1.96015,1.96115,1.95855,1.96115,327600000.0
2009-01-20 09:21:00,1.9612,1.9614,1.95975,1.96055,217200000.0
2009-01-20 09:22:00,1.96055,1.96195,1.95845,1.95955,272800000.0
2009-01-20 09:23:00,1.95975,1.9611,1.95945,1.96095,336000000.0
2009-01-20 09:24:00,1.9609,1.96115,1.95865,1.9589,236800000.0
2009-01-20 09:25:00,1.95875,1.9598,1.95875,1.95965,283000000.0
2009-01-20 09:26:00,1.95965,1.9607,1.95945,1.9606,236800000.0
2009-01-20 09:27:00,1.96075,1.9611,1.95975,1.9599,263600000.0
2009-01-20 09:28:00,1.96005,1.96045,1.9587,1.95875,243000000.0
2009-01-20 09:29:00,1.95895,1.9598,1.95895,1.9593,255400000.0
2009-01-20 09:30:00,1.9593,1.9612,1.9593,1.96095,276600000.0
2009-01-20 09:31:00,1.96105,1.9611,1.95935,1.9607,236600000.0
2009-01-20 09:32:00,1.9607,1.96095,1.95985,1.9602,225800000.0
2009-01-20 09:33:00,1.96025,1.96045,1.95905,1.9592,195200000.0
2009-01-20 09:34:00,1.95935,1.9604,1.9588,1.95935,166600000.0
2009-01-20 09:35:00,1.95985,1.96145,1.9597,1.96065,218600000.0
2009-01-20 09:36:00,1.96085,1.96085,1.9583,1.95855,261400000.0
2009-01-20 09:37:00,1.95855,1.95965,1.95855,1.95935,161200000.0
2009-01-20 09:38:00,1.95935,1.9596,1.95865,1.95885,195400000.0
2009-01-20 09:39:00,1.95885,1.9597,1.9587,1.959,209200000.0
2009-01-20 09:40:00,1.959,1.9593,1.95865,1.95905,236200000.0
2009-01-20 09:41:00,1.95905,1.9591,1.95805,1.95805,187600000.0
2009-01-20 09:42:00,1.95835,1.95965,1.95775,1.958,267400000.0
2009-01-20 09:43:00,1.95825,1.9587,1.957,1.9587,147600000.0
2009-01-20 09:44:00,1.95845,1.95915,1.95775,1.958,274800000.0
2009-01-20 09:45:00,1.958,1.95835,1.9563,1.958,251800000.0
2009-01-20 09:46:00,1.958,1.95855,1.9565,1.9568,211000000.0
2009-01-20 09:47:00,1.95695,1.9573,1.9556,1.9569,193200000.0
2009-01-20 09:48:00,1.95735,1.9583,1.95665,1.9579,125800000.0
2009-01-20 09:49:00,1.95795,1.95895,1.95705,1.9572,185400000.0
2009-01-20 09:50:00,1.9572,1.958,1.95705,1.95735,133000000.0
2009-01-20 09:51:00,1.9575,1.95755,1.95565,1.95565,149800000.0
2009-01-20 09:52:00,1.9559,1.9579,1.9548,1.9557,247400000.0
2009-01-20 09:53:00,1.9557,1.95615,1.95485,1.9557,150000000.0
2009-01-20 09:54:00,1.9559,1.95635,1.95535,1.95605,167800000.0
2009-01-20 09:55:00,1.95595,1.956,1.9547,1.95535,218800000.0
2009-01-20 09:56:00,1.9555,1.95615,1.95505,1.9551,218000000.0
2009-01-20 09:57:00,1.9557,1.9573,1.95495,1.9572,201200000.0
2009-01-20 09:58:00,1.9572,1.958,1.95615,1.9574,237000000.0
2009-01-20 09:59:00,1.95755,1.9587,1.95705,1.9583,177200000.0
2009-01-20 10:00:00,1.9584,1.95895,1.9566,1.95715,237600000.0
2009-01-20 10:01:00,1.95735,1.95805,1.95645,1.9566,159600000.0
2009-01-20 10:02:00,1.9566,1.95665,1.95525,1.95545,157600000.0
2009-01-20 10:03:00,1.9555,1.957,1.9548,1.95685,208000000.0
2009-01-20 10:04:00,1.95675,1.9582,1.9565,1.95795,211000000.0
2009-01-20 10:05:00,1.95805,1.9581,1.95585,1.9568,272800000.0
2009-01-20 10:06:00,1.95705,1.9576,1.95605,1.95745,251800000.0
2009-01-20 10:07:00,1.95755,1.95845,1.9569,1.95785,241600000.0
2009-01-20 10:08:00,1.9579,1.9593,1.9574,1.9578,248800000.0
2009-01-20 10:09:00,1.95795,1.9583,1.9565,1.95695,285400000.0
2009-01-20 10:10:00,1.957,1.95775,1.95595,1.9577,175200000.0
2009-01-20 10:11:00,1.9574,1.95775,1.9559,1.9564,175700000.0
2009-01-20 10:12:00,1.9563,1.9567,1.9539,1.9544,167200000.0
2009-01-20 10:13:00,1.95435,1.95485,1.9528,1.95415,270800000.0
2009-01-20 10:14:00,1.95415,1.9554,1.95335,1.9537,264800000.0
2009-01-20 10:15:00,1.9538,1.95475,1.95305,1.9538,238200000.0
2009-01-20 10:16:00,1.9539,1.9549,1.95295,1.95385,172600000.0
2009-01-20 10:17:00,1.95395,1.95535,1.95355,1.95455,253400000.0
2009-01-20 10:18:00,1.95475,1.9556,1.9543,1.9552,192200000.0
2009-01-20 10:19:00,1.9552,1.9575,1.9552,1.95675,166400000.0
2009-01-20 10:20:00,1.95685,1.95755,1.95575,1.9574,164200000.0
2009-01-20 10:21:00,1.957,1.95835,1.95635,1.9576,242400000.0
2009-01-20 10:22:00,1.95755,1.95795,1.9563,1.95725,187000000.0
2009-01-20 10:23:00,1.9574,1.9578,1.95685,1.95775,178600000.0
2009-01-20 10:24:00,1.9578,1.9578,1.9558,1.9561,210200000.0
2009-01-20 10:25:00,1.9561,1.9571,1.95585,1.9564,218600000.0
2009-01-20 10:26:00,1.95645,1.95665,1.95575,1.95665,251600000.0
2009-01-20 10:27:00,1.9567,1.957,1.95615,1.95675,181200000.0
2009-01-20 10:28:00,1.95665,1.9573,1.9557,1.95715,173200000.0
2009-01-20 10:29:00,1.95705,1.9576,1.95685,1.9575,173200000.0
2009-01-20 10:30:00,1.95715,1.959,1.95705,1.9582,145800000.0
2009-01-20 10:31:00,1.95815,1.95905,1.95815,1.95835,183400000.0
2009-01-20 10:32:00,1.95825,1.95825,1.95625,1.9571,189800000.0
2009-01-20 10:33:00,1.9571,1.9575,1.95685,1.95705,157600000.0
2009-01-20 10:34:00,1.9562,1.9583,1.95605,1.95645,172200000.0
2009-01-20 10:35:00,1.95655,1.9581,1.95595,1.9568,186400000.0
2009-01-20 10:36:00,1.95715,1.9585,1.95715,1.95755,131600000.0
2009-01-20 10:37:00,1.9576,1.9581,1.95635,1.95685,214200000.0
2009-01-20 10:38:00,1.95695,1.9588,1.95685,1.9588,182600000.0
2009-01-20 10:39:00,1.959,1.96015,1.9588,1.95955,129200000.0
2009-01-20 10:40:00,1.95945,1.96045,1.95915,1.9597,146800000.0
2009-01-20 10:41:00,1.95975,1.9608,1.95925,1.95945,156800000.0
2009-01-20 10:42:00,1.9595,1.95995,1.959,1.9593,183400000.0
2009-01-20 10:43:00,1.9592,1.95985,1.95825,1.9588,234000000.0
2009-01-20 10:44:00,1.9588,1.9607,1.9585,1.9592,321800000.0
2009-01-20 10:45:00,1.95935,1.96135,1.95935,1.961,177000000.0
2009-01-20 10:46:00,1.9612,1.96215,1.96035,1.9605,266800000.0
2009-01-20 10:47:00,1.9605,1.9614,1.96,1.9606,234400000.0
2009-01-20 10:48:00,1.9607,1.961,1.9601,1.9607,167800000.0
2009-01-20 10:49:00,1.96065,1.96085,1.9597,1.95995,171200000.0
2009-01-20 10:50:00,1.9598,1.96065,1.95915,1.95975,177000000.0
2009-01-20 10:51:00,1.9599,1.9603,1.95865,1.95935,241000000.0
2009-01-20 10:52:00,1.9593,1.9599,1.9587,1.95885,171200000.0
2009-01-20 10:53:00,1.959,1.95975,1.95775,1.95795,177600000.0
2009-01-20 10:54:00,1.9581,1.95945,1.9578,1.959,256200000.0
2009-01-20 10:55:00,1.959,1.9591,1.95875,1.9588,115400000.0
2009-01-20 10:56:00,1.959,1.959,1.95765,1.95825,150200000.0
2009-01-20 10:57:00,1.9584,1.95875,1.9581,1.9587,187200000.0
2009-01-20 10:58:00,1.95865,1.9596,1.95835,1.9588,173800000.0
2009-01-20 10:59:00,1.95875,1.95935,1.95725,1.95765,189400000.0
2009-01-20 11:00:00,1.9579,1.95925,1.9577,1.95845,160800000.0
2009-01-20 11:01:00,1.9585,1.95865,1.9572,1.95865,147200000.0
2009-01-20 11:02:00,1.95875,1.9588,1.9582,1.9584,81600000.0
2009-01-20 11:03:00,1.95845,1.959,1.9582,1.9586,97600000.0
2009-01-20 11:04:00,1.95845,1.959,1.95785,1.95795,93800000.0
2009-01-20 11:05:00,1.9578,1.9583,1.95745,1.95805,171200000.0
2009-01-20 11:06:00,1.95805,1.9582,1.95755,1.95775,89200000.0
2009-01-20 11:07:00,1.9577,1.95875,1.95685,1.95735,105400000.0
2009-01-20 11:08:00,1.95745,1.95805,1.9568,1.95805,79400000.0
2009-01-20 11:09:00,1.95795,1.95825,1.9571,1.95755,85800000.0
2009-01-20 11:10:00,1.95775,1.95805,1.95715,1.9573,121600000.0
2009-01-20 11:11:00,1.9572,1.958,1.957,1.9572,132400000.0
2009-01-20 11:12:00,1.9571,1.9572,1.9558,1.956,169400000.0
2009-01-20 11:13:00,1.9562,1.9571,1.9558,1.95685,154800000.0
2009-01-20 11:14:00,1.95705,1.95745,1.955,1.95625,192000000.0
2009-01-20 11:15:00,1.95615,1.95615,1.9549,1.95565,179400000.0
2009-01-20 11:16:00,1.95565,1.9573,1.95565,1.95715,191600000.0
2009-01-20 11:17:00,1.95745,1.9591,1.95745,1.95805,195600000.0
2009-01-20 11:18:00,1.9579,1.95835,1.95455,1.95595,243200000.0
2009-01-20 11:19:00,1.95595,1.95705,1.95475,1.95595,241800000.0
2009-01-20 11:20:00,1.95595,1.95675,1.95555,1.95595,197200000.0
2009-01-20 11:21:00,1.95595,1.9568,1.95465,1.95465,192200000.0
2009-01-20 11:22:00,1.95465,1.95475,1.9528,1.95295,235200000.0
2009-01-20 11:23:00,1.95305,1.95435,1.9515,1.9515,283400000.0
2009-01-20 11:24:00,1.95165,1.9546,1.95155,1.95355,256600000.0
2009-01-20 11:25:00,1.95355,1.9544,1.95335,1.9541,133600000.0
2009-01-20 11:26:00,1.95395,1.95445,1.95285,1.95365,123400000.0
2009-01-20 11:27:00,1.95365,1.95365,1.952,1.95245,110600000.0
2009-01-20 11:28:00,1.95265,1.95395,1.9521,1.95295,105600000.0
2009-01-20 11:29:00,1.9528,1.9536,1.9525,1.95325,103600000.0
2009-01-20 11:30:00,1.9532,1.9542,1.95255,1.95345,163800000.0
2009-01-20 11:31:00,1.95345,1.95365,1.9528,1.9528,145200000.0
2009-01-20 11:32:00,1.9528,1.9529,1.9512,1.95245,185200000.0
2009-01-20 11:33:00,1.9525,1.95365,1.95215,1.9525,123000000.0
2009-01-20 11:34:00,1.9525,1.9529,1.95185,1.95255,144800000.0
2009-01-20 11:35:00,1.9526,1.95265,1.95115,1.9521,110600000.0
2009-01-20 11:36:00,1.95205,1.95245,1.9518,1.9518,116200000.0
2009-01-20 11:37:00,1.9519,1.95225,1.9516,1.9517,133600000.0
2009-01-20 11:38:00,1.95175,1.95215,1.9511,1.9512,128000000.0
2009-01-20 11:39:00,1.9513,1.95265,1.9513,1.95265,146400000.0
2009-01-20 11:40:00,1.95245,1.9529,1.9521,1.95245,80200000.0
2009-01-20 11:41:00,1.95245,1.95245,1.94975,1.95045,170800000.0
2009-01-20 11:42:00,1.95045,1.95125,1.9495,1.95095,158000000.0
2009-01-20 11:43:00,1.95095,1.9511,1.94875,1.94895,170200000.0
2009-01-20 11:44:00,1.94905,1.95115,1.94795,1.95045,176400000.0
2009-01-20 11:45:00,1.9498,1.9504,1.94825,1.94945,229800000.0
2009-01-20 11:46:00,1.94955,1.9497,1.9481,1.94915,258400000.0
2009-01-20 11:47:00,1.94905,1.94905,1.9465,1.947,210600000.0
2009-01-20 11:48:00,1.94705,1.9473,1.94495,1.9456,200000000.0
2009-01-20 11:49:00,1.9455,1.9463,1.9428,1.94385,153000000.0
2009-01-20 11:50:00,1.94405,1.9465,1.94375,1.9442,193000000.0
2009-01-20 11:51:00,1.9443,1.9446,1.94145,1.94385,168400000.0
2009-01-20 11:52:00,1.94385,1.9449,1.9427,1.94425,109800000.0
2009-01-20 11:53:00,1.9444,1.94635,1.9444,1.9453,150000000.0
2009-01-20 11:54:00,1.9456,1.9467,1.94495,1.94635,128600000.0
2009-01-20 11:55:00,1.94635,1.9477,1.94555,1.9473,129400000.0
2009-01-20 11:56:00,1.9472,1.94765,1.9468,1.94715,97600000.0
2009-01-20 11:57:00,1.94705,1.9479,1.94665,1.94665,124200000.0
2009-01-20 11:58:00,1.94675,1.95025,1.94575,1.94935,202000000.0
2009-01-20 11:59:00,1.94945,1.95005,1.94875,1.94875,194200000.0
2009-01-20 12:00:00,1.94875,1.95225,1.94875,1.9516,196200000.0
2009-01-20 12:01:00,1.9514,1.9514,1.949,1.94925,244000000.0
2009-01-20 12:02:00,1.9489,1.9513,1.9484,1.95045,179000000.0
2009-01-20 12:03:00,1.95055,1.9507,1.94945,1.95035,207600000.0
2009-01-20 12:04:00,1.9502,1.95155,1.9502,1.9512,128000000.0
2009-01-20 12:05:00,1.9513,1.95155,1.95025,1.95085,220400000.0
2009-01-20 12:06:00,1.9508,1.9528,1.9508,1.95265,204000000.0
2009-01-20 12:07:00,1.95275,1.95355,1.9523,1.9528,214400000.0
2009-01-20 12:08:00,1.9529,1.9551,1.9529,1.9537,189800000.0
2009-01-20 12:09:00,1.95415,1.9549,1.9537,1.95395,147800000.0
2009-01-20 12:10:00,1.95405,1.95545,1.9537,1.9544,154000000.0
2009-01-20 12:11:00,1.9545,1.95545,1.95375,1.95535,157400000.0
2009-01-20 12:12:00,1.95535,1.9582,1.9553,1.95755,202200000.0
2009-01-20 12:13:00,1.9574,1.9578,1.95655,1.9578,183400000.0
2009-01-20 12:14:00,1.95795,1.9582,1.9572,1.95775,155000000.0
2009-01-20 12:15:00,1.9578,1.9578,1.95655,1.95655,157800000.0
2009-01-20 12:16:00,1.9564,1.95695,1.956,1.95615,175200000.0
2009-01-20 12:17:00,1.95615,1.95675,1.95595,1.9561,185000000.0
2009-01-20 12:18:00,1.95625,1.9568,1.9551,1.9557,171000000.0
2009-01-20 12:19:00,1.9559,1.95695,1.95575,1.95595,189800000.0
2009-01-20 12:20:00,1.9562,1.9565,1.95445,1.95525,225400000.0
2009-01-20 12:21:00,1.95555,1.95735,1.95495,1.95735,238600000.0
2009-01-20 12:22:00,1.9572,1.95725,1.9543,1.9546,218800000.0
2009-01-20 12:23:00,1.9547,1.955,1.95385,1.95415,204200000.0
2009-01-20 12:24:00,1.9543,1.9549,1.95415,1.9547,165600000.0
2009-01-20 12:25:00,1.95475,1.95605,1.95455,1.95545,220200000.0
2009-01-20 12:26:00,1.95535,1.95585,1.954,1.9548,293200000.0
2009-01-20 12:27:00,1.9548,1.95575,1.95455,1.95525,205800000.0
2009-01-20 12:28:00,1.95505,1.95555,1.9544,1.95495,264000000.0
2009-01-20 12:29:00,1.9549,1.95515,1.95345,1.95345,171600000.0
2009-01-20 12:30:00,1.9537,1.9545,1.9537,1.95445,127400000.0
2009-01-20 12:31:00,1.9544,1.95545,1.9543,1.95525,193800000.0
2009-01-20 12:32:00,1.9553,1.95635,1.9549,1.95515,160200000.0
2009-01-20 12:33:00,1.9553,1.95665,1.9553,1.95645,214400000.0
2009-01-20 12:34:00,1.9564,1.9564,1.9554,1.9561,131400000.0
2009-01-20 12:35:00,1.95605,1.95615,1.9554,1.95605,163600000.0
2009-01-20 12:36:00,1.95595,1.9568,1.9547,1.9548,113800000.0
2009-01-20 12:37:00,1.9549,1.9549,1.9541,1.95425,132600000.0
2009-01-20 12:38:00,1.95415,1.9546,1.95395,1.9541,43000000.0
2009-01-20 12:39:00,1.95415,1.95455,1.9531,1.95335,93400000.0
2009-01-20 12:40:00,1.95345,1.95395,1.95255,1.95395,119200000.0
2009-01-20 12:41:00,1.954,1.9561,1.95365,1.9555,79200000.0
2009-01-20 12:42:00,1.95565,1.95565,1.95485,1.95515,105400000.0
2009-01-20 12:43:00,1.9552,1.95685,1.95505,1.95665,116000000.0
2009-01-20 12:44:00,1.9567,1.9585,1.9562,1.9577,150600000.0
2009-01-20 12:45:00,1.95775,1.95815,1.95695,1.95725,135800000.0
2009-01-20 12:46:00,1.95725,1.9577,1.9564,1.9569,97200000.0
2009-01-20 12:47:00,1.9569,1.9575,1.95655,1.95685,71800000.0
2009-01-20 12:48:00,1.9568,1.95735,1.9563,1.95645,125800000.0
2009-01-20 12:49:00,1.9565,1.9566,1.95465,1.95565,112600000.0
2009-01-20 12:50:00,1.9556,1.9576,1.95555,1.9572,146600000.0
2009-01-20 12:51:00,1.95715,1.95755,1.9562,1.95645,219200000.0
2009-01-20 12:52:00,1.9563,1.9571,1.9558,1.9563,172200000.0
2009-01-20 12:53:00,1.95655,1.95755,1.9556,1.95735,190600000.0
2009-01-20 12:54:00,1.95755,1.95755,1.9561,1.95655,117000000.0
2009-01-20 12:55:00,1.9562,1.9572,1.95615,1.95685,193400000.0
2009-01-20 12:56:00,1.95695,1.95745,1.9564,1.9568,75800000.0
2009-01-20 12:57:00,1.95665,1.95775,1.9564,1.9575,163200000.0
2009-01-20 12:58:00,1.9575,1.95865,1.9572,1.95835,108000000.0
2009-01-20 12:59:00,1.95865,1.9594,1.95785,1.95885,82000000.0
2009-01-20 13:00:00,1.95895,1.9598,1.9572,1.9593,157600000.0
2009-01-20 13:01:00,1.95925,1.96,1.95825,1.9588,139400000.0
2009-01-20 13:02:00,1.9588,1.96075,1.95795,1.95955,209800000.0
2009-01-20 13:03:00,1.9596,1.9598,1.95925,1.9597,78600000.0
2009-01-20 13:04:00,1.9597,1.96045,1.95925,1.95995,134400000.0
2009-01-20 13:05:00,1.95995,1.9606,1.9595,1.96015,164000000.0
2009-01-20 13:06:00,1.96015,1.9614,1.95985,1.96085,220600000.0
2009-01-20 13:07:00,1.96085,1.9622,1.96075,1.96125,186400000.0
2009-01-20 13:08:00,1.9613,1.96195,1.96055,1.9611,137800000.0
2009-01-20 13:09:00,1.9609,1.96225,1.9604,1.9622,156800000.0
2009-01-20 13:10:00,1.9622,1.9639,1.962,1.96345,169800000.0
2009-01-20 13:11:00,1.9634,1.96445,1.9625,1.963,249200000.0
2009-01-20 13:12:00,1.963,1.96315,1.96175,1.9622,209000000.0
2009-01-20 13:13:00,1.96215,1.9625,1.9609,1.9613,270800000.0
2009-01-20 13:14:00,1.96205,1.9622,1.9608,1.9613,294800000.0
2009-01-20 13:15:00,1.96115,1.96205,1.96075,1.961,169400000.0
2009-01-20 13:16:00,1.96105,1.9611,1.95965,1.961,163000000.0
2009-01-20 13:17:00,1.96015,1.962,1.95995,1.96165,308600000.0
2009-01-20 13:18:00,1.9618,1.96245,1.96065,1.9622,180000000.0
2009-01-20 13:19:00,1.9621,1.9636,1.96175,1.96275,162600000.0
2009-01-20 13:20:00,1.9628,1.96325,1.9621,1.9624,193800000.0
2009-01-20 13:21:00,1.9622,1.9635,1.96205,1.96345,207800000.0
2009-01-20 13:22:00,1.96335,1.9636,1.96225,1.96305,169600000.0
2009-01-20 13:23:00,1.96305,1.96305,1.9615,1.96165,317000001.0
2009-01-20 13:24:00,1.96185,1.96265,1.96075,1.9615,244400000.0
2009-01-20 13:25:00,1.9615,1.96185,1.9582,1.9599,298200000.0
2009-01-20 13:26:00,1.9599,1.96075,1.95895,1.959,172600000.0
2009-01-20 13:27:00,1.95895,1.9597,1.95885,1.95945,212000000.0
2009-01-20 13:28:00,1.95935,1.9608,1.95935,1.9608,151400000.0
2009-01-20 13:29:00,1.9609,1.96225,1.9604,1.96185,203400000.0
2009-01-20 13:30:00,1.96195,1.9626,1.961,1.96175,233200000.0
2009-01-20 13:31:00,1.9617,1.9624,1.9611,1.9616,178200000.0
2009-01-20 13:32:00,1.96175,1.9622,1.9615,1.9617,186000000.0
2009-01-20 13:33:00,1.9617,1.96235,1.9611,1.96225,189200000.0
2009-01-20 13:34:00,1.96225,1.9633,1.96225,1.96295,134000000.0
2009-01-20 13:35:00,1.9627,1.9634,1.96245,1.96275,79400000.0
2009-01-20 13:36:00,1.96285,1.963,1.96225,1.96275,75800000.0
2009-01-20 13:37:00,1.96285,1.96385,1.96245,1.96295,125000000.0
2009-01-20 13:38:00,1.9629,1.96385,1.9627,1.9633,103600000.0
2009-01-20 13:39:00,1.9634,1.964,1.9633,1.9638,58600000.0
2009-01-20 13:40:00,1.96405,1.96415,1.96285,1.9629,125400000.0
2009-01-20 13:41:00,1.96305,1.96325,1.96255,1.9627,75400000.0
2009-01-20 13:42:00,1.96265,1.9635,1.96235,1.96305,127200000.0
2009-01-20 13:43:00,1.9631,1.9635,1.9629,1.96335,105000000.0
2009-01-20 13:44:00,1.96335,1.9641,1.96335,1.9641,128800000.0
2009-01-20 13:45:00,1.9642,1.96555,1.96405,1.9654,133000000.0
2009-01-20 13:46:00,1.96535,1.9656,1.96495,1.96505,63000000.0
2009-01-20 13:47:00,1.96465,1.9668,1.9642,1.9668,146800000.0
2009-01-20 13:48:00,1.96645,1.9677,1.9661,1.96625,152800000.0
2009-01-20 13:49:00,1.96615,1.96705,1.96615,1.96685,114600000.0
2009-01-20 13:50:00,1.9667,1.9672,1.9665,1.9668,116400000.0
2009-01-20 13:51:00,1.9667,1.9675,1.9663,1.9669,144600000.0
2009-01-20 13:52:00,1.96695,1.9677,1.96655,1.96725,168400000.0
2009-01-20 13:53:00,1.96715,1.96905,1.96675,1.9687,235800000.0
2009-01-20 13:54:00,1.9687,1.96945,1.96815,1.9684,136800000.0
2009-01-20 13:55:00,1.96855,1.9692,1.9679,1.9679,175600000.0
2009-01-20 13:56:00,1.968,1.9688,1.96745,1.96805,138800000.0
2009-01-20 13:57:00,1.96815,1.96865,1.9676,1.96855,90200000.0
2009-01-20 13:58:00,1.96855,1.96855,1.9671,1.9677,169000000.0
2009-01-20 13:59:00,1.96755,1.9679,1.9666,1.9679,225400000.0
2009-01-20 14:00:00,1.96795,1.96855,1.9671,1.9684,218800000.0
2009-01-20 14:01:00,1.9683,1.96915,1.96795,1.96905,120800000.0
2009-01-20 14:02:00,1.96935,1.9699,1.96865,1.9694,273400000.0
2009-01-20 14:03:00,1.9696,1.9701,1.9683,1.96945,200200000.0
2009-01-20 14:04:00,1.96925,1.96925,1.96695,1.96805,273600000.0
2009-01-20 14:05:00,1.96805,1.96805,1.9655,1.9663,228200000.0
2009-01-20 14:06:00,1.9663,1.96715,1.96545,1.9657,284600000.0
2009-01-20 14:07:00,1.9656,1.9665,1.9651,1.9662,220800000.0
2009-01-20 14:08:00,1.96615,1.9674,1.9654,1.96585,169400000.0
2009-01-20 14:09:00,1.9658,1.9658,1.96415,1.9645,187900000.0
2009-01-20 14:10:00,1.9645,1.96495,1.9635,1.96365,159400000.0
2009-01-20 14:11:00,1.9637,1.9649,1.96305,1.96325,121400000.0
2009-01-20 14:12:00,1.96325,1.96395,1.9628,1.9639,95800000.0
2009-01-20 14:13:00,1.96395,1.9647,1.9633,1.96355,120800000.0
2009-01-20 14:14:00,1.9637,1.96445,1.9631,1.96365,143900000.0
2009-01-20 14:15:00,1.96355,1.96455,1.9633,1.9644,135000000.0
2009-01-20 14:16:00,1.9644,1.9659,1.9642,1.9659,119400000.0
2009-01-20 14:17:00,1.9659,1.96685,1.9659,1.966,158200000.0
2009-01-20 14:18:00,1.9661,1.9664,1.96565,1.96605,97800000.0
2009-01-20 14:19:00,1.96615,1.96665,1.96605,1.96625,103600000.0
2009-01-20 14:20:00,1.96615,1.96635,1.96495,1.96615,105200000.0
2009-01-20 14:21:00,1.96605,1.9662,1.965,1.96545,130400000.0
2009-01-20 14:22:00,1.9654,1.9656,1.964,1.964,104400000.0
2009-01-20 14:23:00,1.96415,1.9646,1.96355,1.96435,121200000.0
2009-01-20 14:24:00,1.96435,1.96455,1.9628,1.9629,180800000.0
2009-01-20 14:25:00,1.9629,1.96355,1.96085,1.9613,150800000.0
2009-01-20 14:26:00,1.9613,1.9626,1.96045,1.96165,172400000.0
2009-01-20 14:27:00,1.96165,1.9637,1.9614,1.9637,122400000.0
2009-01-20 14:28:00,1.96405,1.96505,1.96335,1.96505,135000000.0
2009-01-20 14:29:00,1.96495,1.96515,1.9628,1.9634,152400000.0
2009-01-20 14:30:00,1.9634,1.9653,1.963,1.9653,164800000.0
2009-01-20 14:31:00,1.96525,1.96685,1.9652,1.966,108200000.0
2009-01-20 14:32:00,1.966,1.9663,1.9653,1.96565,134400000.0
2009-01-20 14:33:00,1.9656,1.9664,1.9655,1.96625,138400000.0
2009-01-20 14:34:00,1.96625,1.96685,1.96505,1.96605,137800000.0
2009-01-20 14:35:00,1.96615,1.96675,1.96605,1.9666,55000000.0
2009-01-20 14:36:00,1.96675,1.96685,1.9661,1.9663,89200000.0
2009-01-20 14:37:00,1.96635,1.96735,1.96575,1.96655,80200000.0
2009-01-20 14:38:00,1.96675,1.96705,1.96625,1.9666,71000000.0
2009-01-20 14:39:00,1.96685,1.96735,1.9663,1.9671,115200000.0
2009-01-20 14:40:00,1.9672,1.9678,1.96705,1.9674,48400000.0
2009-01-20 14:41:00,1.9674,1.9688,1.96735,1.9678,93800000.0
2009-01-20 14:42:00,1.96795,1.96935,1.96765,1.9687,132000000.0
2009-01-20 14:43:00,1.9688,1.96895,1.96605,1.96625,207600000.0
2009-01-20 14:44:00,1.96655,1.96665,1.96605,1.96605,103000000.0
2009-01-20 14:45:00,1.96595,1.96785,1.96495,1.9666,160200000.0
2009-01-20 14:46:00,1.96665,1.96685,1.96555,1.96645,241600000.0
2009-01-20 14:47:00,1.96635,1.96785,1.96625,1.9676,122000000.0
2009-01-20 14:48:00,1.96795,1.96795,1.9665,1.96715,140200000.0
2009-01-20 14:49:00,1.96725,1.9676,1.9671,1.9674,81600000.0
2009-01-20 14:50:00,1.96725,1.9674,1.9662,1.9669,173800000.0
2009-01-20 14:51:00,1.9668,1.9668,1.9663,1.9665,138200000.0
2009-01-20 14:52:00,1.9665,1.9665,1.9656,1.96605,66200000.0
2009-01-20 14:53:00,1.9661,1.9663,1.96415,1.965,250000000.0
2009-01-20 14:54:00,1.965,1.96515,1.96465,1.965,254600000.0
2009-01-20 14:55:00,1.965,1.9653,1.9633,1.9633,189800000.0
2009-01-20 14:56:00,1.9632,1.965,1.96275,1.9649,196200000.0
2009-01-20 14:57:00,1.96485,1.96565,1.9641,1.96545,130400000.0
2009-01-20 14:58:00,1.9656,1.9659,1.96425,1.9651,140400000.0
2009-01-20 14:59:00,1.96495,1.96615,1.9647,1.9653,184400000.0
2009-01-20 15:00:00,1.96545,1.9657,1.9638,1.9642,183200000.0
2009-01-20 15:01:00,1.96425,1.9647,1.9639,1.9645,216000000.0
2009-01-20 15:02:00,1.96435,1.9646,1.9634,1.96345,214600000.0
2009-01-20 15:03:00,1.96345,1.96375,1.96235,1.9629,105600000.0
2009-01-20 15:04:00,1.96315,1.9647,1.96305,1.96405,126800000.0
2009-01-20 15:05:00,1.96405,1.96435,1.96395,1.96395,71600000.0
2009-01-20 15:06:00,1.9641,1.96465,1.96305,1.9637,190400000.0
2009-01-20 15:07:00,1.96395,1.96525,1.9628,1.96285,151400000.0
2009-01-20 15:08:00,1.96305,1.96365,1.96225,1.96325,148400000.0
2009-01-20 15:09:00,1.9631,1.9637,1.9618,1.96325,171200000.0
2009-01-20 15:10:00,1.96325,1.9643,1.96265,1.9643,174800000.0
2009-01-20 15:11:00,1.96445,1.96445,1.9634,1.96365,178400000.0
2009-01-20 15:12:00,1.9636,1.96595,1.9636,1.9649,228600000.0
2009-01-20 15:13:00,1.9649,1.9649,1.96355,1.96405,222200000.0
2009-01-20 15:14:00,1.96405,1.96595,1.96335,1.96595,200200000.0
2009-01-20 15:15:00,1.96565,1.96605,1.9651,1.96545,218000000.0
2009-01-20 15:16:00,1.9654,1.96635,1.96535,1.9654,144600000.0
2009-01-20 15:17:00,1.96555,1.96555,1.9633,1.9639,223800000.0
2009-01-20 15:18:00,1.96395,1.9645,1.9631,1.9644,220600000.0
2009-01-20 15:19:00,1.9644,1.9644,1.96305,1.96405,212200000.0
2009-01-20 15:20:00,1.96395,1.9648,1.96385,1.9643,208200000.0
2009-01-20 15:21:00,1.9642,1.9651,1.96395,1.96425,225800000.0
2009-01-20 15:22:00,1.96435,1.96435,1.96315,1.96425,152200000.0
2009-01-20 15:23:00,1.9642,1.96465,1.9633,1.96375,277600000.0
2009-01-20 15:24:00,1.9638,1.96445,1.9631,1.9638,173200000.0
2009-01-20 15:25:00,1.9639,1.96485,1.9635,1.9648,130000000.0
2009-01-20 15:26:00,1.96495,1.96565,1.96465,1.9651,202000000.0
2009-01-20 15:27:00,1.965,1.9652,1.96345,1.9635,239800000.0
2009-01-20 15:28:00,1.9635,1.9643,1.96315,1.964,225600000.0
2009-01-20 15:29:00,1.96395,1.96415,1.963,1.96315,158400000.0
2009-01-20 15:30:00,1.9632,1.96365,1.96295,1.96345,208000000.0
2009-01-20 15:31:00,1.96345,1.9639,1.9624,1.96345,254200000.0
2009-01-20 15:32:00,1.96365,1.96365,1.9615,1.9616,224400000.0
2009-01-20 15:33:00,1.9615,1.9618,1.96085,1.96095,138400000.0
2009-01-20 15:34:00,1.9611,1.962,1.9602,1.96095,154600000.0
2009-01-20 15:35:00,1.96095,1.96185,1.96045,1.96185,145800000.0
2009-01-20 15:36:00,1.96185,1.9623,1.9614,1.96195,124800000.0
2009-01-20 15:37:00,1.9621,1.96225,1.96115,1.96115,124000000.0
2009-01-20 15:38:00,1.9611,1.96205,1.9611,1.9617,185000000.0
2009-01-20 15:39:00,1.96165,1.962,1.95895,1.9592,173600000.0
2009-01-20 15:40:00,1.95855,1.9591,1.95685,1.95745,178800000.0
2009-01-20 15:41:00,1.95755,1.9585,1.9565,1.95835,174200000.0
2009-01-20 15:42:00,1.9583,1.9589,1.95785,1.9584,139000000.0
2009-01-20 15:43:00,1.9583,1.9593,1.9581,1.9591,120800000.0
2009-01-20 15:44:00,1.959,1.9597,1.9582,1.95835,126600000.0
2009-01-20 15:45:00,1.9584,1.9589,1.9582,1.95875,116600000.0
2009-01-20 15:46:00,1.9589,1.95955,1.9583,1.9583,145000000.0
2009-01-20 15:47:00,1.9583,1.95835,1.9558,1.957,172000000.0
2009-01-20 15:48:00,1.95725,1.9578,1.95625,1.95775,123000000.0
2009-01-20 15:49:00,1.9579,1.95825,1.9572,1.95825,127200000.0
2009-01-20 15:50:00,1.95785,1.95805,1.95615,1.95705,221800000.0
2009-01-20 15:51:00,1.9571,1.95815,1.9569,1.9572,225800000.0
2009-01-20 15:52:00,1.95735,1.9579,1.95705,1.95765,208400000.0
2009-01-20 15:53:00,1.9578,1.95805,1.95725,1.95745,109800000.0
2009-01-20 15:54:00,1.95755,1.95845,1.95645,1.9571,173800000.0
2009-01-20 15:55:00,1.957,1.9578,1.95575,1.9566,191200000.0
2009-01-20 15:56:00,1.9568,1.95715,1.95585,1.9562,146800000.0
2009-01-20 15:57:00,1.95625,1.9576,1.9557,1.95695,193400000.0
2009-01-20 15:58:00,1.95695,1.95795,1.9567,1.95735,127600000.0
2009-01-20 15:59:00,1.957,1.95875,1.95695,1.95835,220600000.0
2009-01-20 16:00:00,1.95825,1.9594,1.95735,1.9594,224300000.0
2009-01-20 16:01:00,1.95975,1.96025,1.95595,1.95635,245200000.0
2009-01-20 16:02:00,1.95625,1.96135,1.9562,1.96095,187800000.0
2009-01-20 16:03:00,1.96075,1.96135,1.95905,1.95915,212200000.0
2009-01-20 16:04:00,1.95915,1.9599,1.9584,1.9598,215200000.0
2009-01-20 16:05:00,1.9598,1.9627,1.9594,1.961,238400000.0
2009-01-20 16:06:00,1.96115,1.96185,1.9607,1.9613,244400000.0
2009-01-20 16:07:00,1.9612,1.9612,1.96075,1.96115,314400000.0
2009-01-20 16:08:00,1.9611,1.9622,1.9603,1.96035,305400000.0
2009-01-20 16:09:00,1.96025,1.96025,1.95925,1.95975,112000000.0
2009-01-20 16:10:00,1.95975,1.96055,1.9591,1.96035,164400000.0
2009-01-20 16:11:00,1.96,1.96065,1.95805,1.9586,223400000.0
2009-01-20 16:12:00,1.95825,1.95855,1.95475,1.955,224200000.0
2009-01-20 16:13:00,1.9551,1.957,1.9551,1.9564,210200000.0
2009-01-20 16:14:00,1.9563,1.95725,1.95595,1.95675,266000000.0
2009-01-20 16:15:00,1.95685,1.9573,1.9553,1.9553,330600000.0
2009-01-20 16:16:00,1.9552,1.9563,1.9543,1.9543,183400000.0
2009-01-20 16:17:00,1.95425,1.95535,1.95425,1.9552,138000000.0
2009-01-20 16:18:00,1.9552,1.9552,1.95335,1.95395,136200000.0
2009-01-20 16:19:00,1.95405,1.95455,1.9521,1.9521,218400000.0
2009-01-20 16:20:00,1.95175,1.9529,1.9508,1.951,267400000.0
2009-01-20 16:21:00,1.95105,1.95205,1.9509,1.9519,107600000.0
2009-01-20 16:22:00,1.95205,1.9528,1.95145,1.95235,134000000.0
2009-01-20 16:23:00,1.95235,1.9541,1.95205,1.95355,137200000.0
2009-01-20 16:24:00,1.9536,1.95375,1.9521,1.95295,162000000.0
2009-01-20 16:25:00,1.95265,1.9537,1.9525,1.9528,145400000.0
2009-01-20 16:26:00,1.9527,1.95275,1.95215,1.95235,119000000.0
2009-01-20 16:27:00,1.95235,1.95265,1.952,1.95215,167000000.0
2009-01-20 16:28:00,1.95235,1.95235,1.94925,1.94925,161400000.0
2009-01-20 16:29:00,1.94925,1.9501,1.948,1.94845,163800000.0
2009-01-20 16:30:00,1.9484,1.94985,1.94795,1.94945,153400000.0
2009-01-20 16:31:00,1.9493,1.9506,1.9493,1.9506,153000000.0
2009-01-20 16:32:00,1.9507,1.95125,1.9486,1.94885,218800000.0
2009-01-20 16:33:00,1.9488,1.95015,1.9485,1.9498,178200000.0
2009-01-20 16:34:00,1.94965,1.94985,1.9472,1.94765,135000000.0
2009-01-20 16:35:00,1.94765,1.9495,1.9475,1.9493,139000000.0
2009-01-20 16:36:00,1.9493,1.9495,1.94845,1.9489,97600000.0
2009-01-20 16:37:00,1.94885,1.9498,1.94855,1.9498,134400000.0
2009-01-20 16:38:00,1.9491,1.95025,1.9488,1.95025,161800000.0
2009-01-20 16:39:00,1.95005,1.9526,1.9499,1.9523,170800000.0
2009-01-20 16:40:00,1.9521,1.9526,1.9517,1.95225,191000000.0
2009-01-20 16:41:00,1.95255,1.9547,1.95195,1.9542,192000000.0
2009-01-20 16:42:00,1.95415,1.9545,1.9507,1.95085,184800000.0
2009-01-20 16:43:00,1.9507,1.9507,1.9495,1.9502,121800000.0
2009-01-20 16:44:00,1.95005,1.95135,1.94905,1.9512,108600000.0
2009-01-20 16:45:00,1.95115,1.95235,1.95085,1.95155,116400000.0
2009-01-20 16:46:00,1.95155,1.9533,1.95145,1.9533,302400000.0
2009-01-20 16:47:00,1.9534,1.95455,1.95185,1.9529,226400000.0
2009-01-20 16:48:00,1.9529,1.9542,1.9529,1.9537,199200000.0
2009-01-20 16:49:00,1.9539,1.956,1.9538,1.95555,200000000.0
2009-01-20 16:50:00,1.9556,1.95625,1.95465,1.9553,192400000.0
2009-01-20 16:51:00,1.95545,1.95605,1.95505,1.95605,153400000.0
2009-01-20 16:52:00,1.9564,1.95805,1.9561,1.95705,163200000.0
2009-01-20 16:53:00,1.95715,1.95805,1.9566,1.9573,185600000.0
2009-01-20 16:54:00,1.95735,1.9578,1.95575,1.95575,183800000.0
2009-01-20 16:55:00,1.95595,1.95685,1.95345,1.9535,197600000.0
2009-01-20 16:56:00,1.9538,1.95395,1.95295,1.9534,160200000.0
2009-01-20 16:57:00,1.95335,1.95375,1.95245,1.95325,170000000.0
2009-01-20 16:58:00,1.95335,1.9543,1.9529,1.9537,170600000.0
2009-01-20 16:59:00,1.9538,1.9552,1.95355,1.9542,253800000.0
2009-01-20 17:00:00,1.95415,1.95645,1.95415,1.95645,235600000.0
2009-01-20 17:01:00,1.95645,1.95645,1.95465,1.95615,258600000.0
2009-01-20 17:02:00,1.9563,1.9563,1.9542,1.95465,223800000.0
2009-01-20 17:03:00,1.9547,1.95575,1.9538,1.9549,224200000.0
2009-01-20 17:04:00,1.95495,1.95535,1.9542,1.9542,180200000.0
2009-01-20 17:05:00,1.9541,1.9557,1.95285,1.95485,285800000.0
2009-01-20 17:06:00,1.95495,1.9562,1.95465,1.9561,199200000.0
2009-01-20 17:07:00,1.95615,1.9563,1.95435,1.9545,177600000.0
2009-01-20 17:08:00,1.95455,1.9558,1.9544,1.95485,205200000.0
2009-01-20 17:09:00,1.955,1.955,1.9533,1.9545,151600000.0
2009-01-20 17:10:00,1.95455,1.95455,1.95285,1.9536,148600000.0
2009-01-20 17:11:00,1.95375,1.95405,1.95185,1.95245,211200000.0
2009-01-20 17:12:00,1.9526,1.9546,1.9518,1.9546,178700000.0
2009-01-20 17:13:00,1.95405,1.9574,1.95345,1.9566,204400000.0
2009-01-20 17:14:00,1.9567,1.9567,1.95395,1.95425,266800000.0
2009-01-20 17:15:00,1.9544,1.9555,1.9529,1.9536,193000000.0
2009-01-20 17:16:00,1.95365,1.95565,1.9526,1.9526,178200000.0
2009-01-20 17:17:00,1.95265,1.9552,1.95235,1.95485,220200000.0
2009-01-20 17:18:00,1.955,1.9553,1.95395,1.95465,249200000.0
2009-01-20 17:19:00,1.95485,1.9561,1.954,1.95565,190600000.0
2009-01-20 17:20:00,1.95565,1.95635,1.95535,1.95595,106600000.0
2009-01-20 17:21:00,1.95605,1.9564,1.95505,1.9557,170600000.0
2009-01-20 17:22:00,1.95585,1.95705,1.95535,1.9564,138400000.0
2009-01-20 17:23:00,1.95605,1.9571,1.95595,1.95705,131100000.0
2009-01-20 17:24:00,1.95705,1.95775,1.9563,1.9567,198200000.0
2009-01-20 17:25:00,1.95675,1.9576,1.95615,1.95715,191800000.0
2009-01-20 17:26:00,1.95705,1.95715,1.95645,1.9567,121200000.0
2009-01-20 17:27:00,1.95665,1.95735,1.9556,1.9564,196400000.0
2009-01-20 17:28:00,1.9564,1.95675,1.95505,1.9552,219200000.0
2009-01-20 17:29:00,1.95525,1.9559,1.9547,1.9552,184800000.0
2009-01-20 17:30:00,1.95535,1.95605,1.9546,1.95485,254400000.0
2009-01-20 17:31:00,1.9551,1.9567,1.95475,1.95635,193100000.0
2009-01-20 17:32:00,1.95635,1.95635,1.95525,1.9561,168200000.0
2009-01-20 17:33:00,1.9561,1.95665,1.9555,1.95565,125800000.0
2009-01-20 17:34:00,1.95555,1.9565,1.95485,1.9549,214200000.0
2009-01-20 17:35:00,1.95485,1.9581,1.9547,1.95795,153600000.0
2009-01-20 17:36:00,1.9581,1.95855,1.95675,1.95705,115800000.0
2009-01-20 17:37:00,1.95705,1.95765,1.95585,1.95645,192000000.0
2009-01-20 17:38:00,1.95645,1.9588,1.95595,1.95865,248200000.0
2009-01-20 17:39:00,1.9587,1.9591,1.9578,1.95895,228800000.0
2009-01-20 17:40:00,1.95875,1.9596,1.95855,1.9587,127200000.0
2009-01-20 17:41:00,1.9587,1.9606,1.9586,1.96055,179300000.0
2009-01-20 17:42:00,1.9606,1.9606,1.95995,1.96025,93400000.0
2009-01-20 17:43:00,1.9598,1.96075,1.95905,1.96075,169600000.0
2009-01-20 17:44:00,1.9609,1.96135,1.9606,1.96105,163000000.0
2009-01-20 17:45:00,1.9609,1.9611,1.96045,1.96095,112200000.0
2009-01-20 17:46:00,1.96115,1.96305,1.96115,1.96265,138800000.0
2009-01-20 17:47:00,1.9628,1.9631,1.96095,1.96305,183400000.0
2009-01-20 17:48:00,1.96305,1.9631,1.96205,1.9627,136800000.0
2009-01-20 17:49:00,1.96275,1.96295,1.96105,1.96125,245400000.0
2009-01-20 17:50:00,1.9613,1.9619,1.9611,1.96115,194000000.0
2009-01-20 17:51:00,1.96125,1.962,1.96025,1.9614,175000000.0
2009-01-20 17:52:00,1.96155,1.9621,1.961,1.9621,104600000.0
2009-01-20 17:53:00,1.9622,1.96335,1.96085,1.96085,216800000.0
2009-01-20 17:54:00,1.9605,1.9628,1.96045,1.9622,206000000.0
2009-01-20 17:55:00,1.9622,1.96265,1.9607,1.96225,214200000.0
2009-01-20 17:56:00,1.96225,1.9629,1.9616,1.96265,142800000.0
2009-01-20 17:57:00,1.9628,1.96355,1.9624,1.96345,142800000.0
2009-01-20 17:58:00,1.9635,1.96425,1.96305,1.96365,125200000.0
2009-01-20 17:59:00,1.96365,1.96625,1.96275,1.96605,147400000.0
2009-01-20 18:00:00,1.96605,1.9669,1.96535,1.9667,168200000.0
2009-01-20 18:01:00,1.9668,1.9706,1.9658,1.9705,220200000.0
2009-01-20 18:02:00,1.97045,1.9717,1.9695,1.9704,238600000.0
2009-01-20 18:03:00,1.97085,1.97125,1.97005,1.971,270000000.0
2009-01-20 18:04:00,1.97095,1.9711,1.9687,1.96935,195400000.0
2009-01-20 18:05:00,1.96935,1.97005,1.96855,1.9688,151600000.0
2009-01-20 18:06:00,1.9689,1.969,1.96745,1.96845,122200000.0
2009-01-20 18:07:00,1.9685,1.96995,1.9685,1.96905,128800000.0
2009-01-20 18:08:00,1.9692,1.9701,1.9686,1.969,120600000.0
2009-01-20 18:09:00,1.96885,1.9695,1.96875,1.96905,122800000.0
2009-01-20 18:10:00,1.96905,1.97015,1.96865,1.96945,187600000.0
2009-01-20 18:11:00,1.96945,1.97025,1.96935,1.97015,157400000.0
2009-01-20 18:12:00,1.97025,1.9704,1.96925,1.9698,135800000.0
2009-01-20 18:13:00,1.9697,1.97125,1.9695,1.97055,194800000.0
2009-01-20 18:14:00,1.9706,1.9708,1.97015,1.97035,132200000.0
2009-01-20 18:15:00,1.97035,1.97145,1.97035,1.9708,110000000.0
2009-01-20 18:16:00,1.9708,1.9708,1.9698,1.97025,159400000.0
2009-01-20 18:17:00,1.9703,1.9712,1.9695,1.9699,136800000.0
2009-01-20 18:18:00,1.9699,1.9699,1.969,1.9692,80200000.0
2009-01-20 18:19:00,1.96895,1.96925,1.9685,1.969,53200000.0
2009-01-20 18:20:00,1.96915,1.96915,1.96805,1.96805,103600000.0
2009-01-20 18:21:00,1.96795,1.969,1.96795,1.96895,117000000.0
2009-01-20 18:22:00,1.96885,1.9694,1.96825,1.96925,99200000.0
2009-01-20 18:23:00,1.969,1.96905,1.968,1.968,126600000.0
2009-01-20 18:24:00,1.9679,1.96795,1.9665,1.96765,102000000.0
2009-01-20 18:25:00,1.96765,1.9689,1.9676,1.96845,97000000.0
2009-01-20 18:26:00,1.96855,1.96895,1.96755,1.9685,172800000.0
2009-01-20 18:27:00,1.96865,1.969,1.96715,1.969,197600000.0
2009-01-20 18:28:00,1.96855,1.9697,1.9683,1.9694,103400000.0
2009-01-20 18:29:00,1.9695,1.97,1.96925,1.96965,92200000.0
2009-01-20 18:30:00,1.96965,1.97005,1.96895,1.9692,112400000.0
2009-01-20 18:31:00,1.9691,1.9703,1.9691,1.97005,118800000.0
2009-01-20 18:32:00,1.9702,1.97065,1.9698,1.9702,123600000.0
2009-01-20 18:33:00,1.9705,1.97085,1.96985,1.9703,147400000.0
2009-01-20 18:34:00,1.97045,1.97145,1.97045,1.97105,89400000.0
2009-01-20 18:35:00,1.971,1.97145,1.96975,1.97,157000000.0
2009-01-20 18:36:00,1.9702,1.97125,1.96955,1.9701,166800000.0
2009-01-20 18:37:00,1.97035,1.97055,1.96805,1.96805,112600000.0
2009-01-20 18:38:00,1.96855,1.96875,1.96715,1.9682,143400000.0
2009-01-20 18:39:00,1.96855,1.9688,1.968,1.9688,62400000.0
2009-01-20 18:40:00,1.9689,1.96935,1.96775,1.96785,128400000.0
2009-01-20 18:41:00,1.96785,1.9682,1.96665,1.96695,117400000.0
2009-01-20 18:42:00,1.9668,1.969,1.9668,1.96805,234200000.0
2009-01-20 18:43:00,1.96825,1.96925,1.96705,1.969,152200000.0
2009-01-20 18:44:00,1.9684,1.9687,1.9669,1.9669,164400000.0
2009-01-20 18:45:00,1.9669,1.9675,1.96655,1.96735,128800000.0
2009-01-20 18:46:00,1.9673,1.9678,1.9663,1.96725,215000000.0
2009-01-20 18:47:00,1.9671,1.9694,1.96635,1.9693,256200000.0
2009-01-20 18:48:00,1.9693,1.97045,1.9691,1.97045,110600000.0
2009-01-20 18:49:00,1.97025,1.97125,1.96945,1.96945,156600000.0
2009-01-20 18:50:00,1.96945,1.9695,1.9677,1.9688,240200000.0
2009-01-20 18:51:00,1.9681,1.9689,1.96775,1.96825,217400000.0
2009-01-20 18:52:00,1.96815,1.9698,1.9679,1.96935,222800000.0
2009-01-20 18:53:00,1.96925,1.9697,1.9673,1.9675,224800000.0
2009-01-20 18:54:00,1.9674,1.96775,1.9658,1.96745,115600000.0
2009-01-20 18:55:00,1.96745,1.9676,1.96685,1.967,119000000.0
2009-01-20 18:56:00,1.96695,1.9674,1.96615,1.96695,119400000.0
2009-01-20 18:57:00,1.96705,1.9691,1.96685,1.9685,102400000.0
2009-01-20 18:58:00,1.9687,1.9691,1.96845,1.9691,59600000.0
2009-01-20 18:59:00,1.9693,1.96995,1.96795,1.9692,215000000.0
2009-01-20 19:00:00,1.96905,1.96945,1.969,1.9693,114800000.0
2009-01-20 19:01:00,1.9693,1.96965,1.96885,1.96885,46400000.0
2009-01-20 19:02:00,1.969,1.96905,1.9682,1.9689,102200000.0
2009-01-20 19:03:00,1.96885,1.96905,1.9676,1.96855,141600000.0
2009-01-20 19:04:00,1.96865,1.969,1.968,1.969,162400000.0
2009-01-20 19:05:00,1.96885,1.9693,1.96875,1.9691,83800000.0
2009-01-20 19:06:00,1.969,1.96905,1.96775,1.96865,164400000.0
2009-01-20 19:07:00,1.96865,1.9691,1.96815,1.96865,132000000.0
2009-01-20 19:08:00,1.96865,1.96885,1.9682,1.9682,31000000.0
2009-01-20 19:09:00,1.96825,1.9686,1.96805,1.96805,38400000.0
2009-01-20 19:10:00,1.96805,1.96875,1.96785,1.96815,92400000.0
2009-01-20 19:11:00,1.9682,1.9689,1.9682,1.9687,98000000.0
2009-01-20 19:12:00,1.9686,1.9686,1.96755,1.96815,161200000.0
2009-01-20 19:13:00,1.96815,1.96815,1.96715,1.96725,163600000.0
2009-01-20 19:14:00,1.96725,1.96795,1.96725,1.96795,178000000.0
2009-01-20 19:15:00,1.96785,1.96805,1.96735,1.9674,153200000.0
2009-01-20 19:16:00,1.9674,1.96845,1.9674,1.9683,138000000.0
2009-01-20 19:17:00,1.96845,1.969,1.96815,1.969,128600000.0
2009-01-20 19:18:00,1.9687,1.96905,1.96865,1.96905,80200000.0
2009-01-20 19:19:00,1.96915,1.96945,1.96885,1.96945,132200000.0
2009-01-20 19:20:00,1.96955,1.9696,1.9691,1.9693,71200000.0
2009-01-20 19:21:00,1.9692,1.96955,1.96885,1.9694,72800000.0
2009-01-20 19:22:00,1.96925,1.9701,1.9683,1.9701,119200000.0
2009-01-20 19:23:00,1.97025,1.97025,1.969,1.9691,133400000.0
2009-01-20 19:24:00,1.9691,1.9691,1.96825,1.9687,99600000.0
2009-01-20 19:25:00,1.9687,1.9691,1.9682,1.9686,129800000.0
2009-01-20 19:26:00,1.9686,1.97035,1.96825,1.9703,292600000.0
2009-01-20 19:27:00,1.9703,1.97315,1.96995,1.97305,181800000.0
2009-01-20 19:28:00,1.9726,1.9743,1.97255,1.9743,131000000.0
2009-01-20 19:29:00,1.9745,1.97455,1.9722,1.9726,164200000.0
2009-01-20 19:30:00,1.97245,1.97245,1.9702,1.97045,152400000.0
2009-01-20 19:31:00,1.97045,1.97065,1.96845,1.9695,147400000.0
2009-01-20 19:32:00,1.9695,1.96965,1.96845,1.969,172200000.0
2009-01-20 19:33:00,1.969,1.969,1.96675,1.9676,261600000.0
2009-01-20 19:34:00,1.9676,1.9689,1.96725,1.9676,101800000.0
2009-01-20 19:35:00,1.9677,1.9684,1.96675,1.9669,153800000.0
2009-01-20 19:36:00,1.9669,1.96765,1.96685,1.96715,95600000.0
2009-01-20 19:37:00,1.96725,1.9678,1.9668,1.9674,125000000.0
2009-01-20 19:38:00,1.96735,1.96735,1.96575,1.9659,111600000.0
2009-01-20 19:39:00,1.96595,1.967,1.9656,1.967,163600000.0
2009-01-20 19:40:00,1.967,1.96785,1.96655,1.96725,125600000.0
2009-01-20 19:41:00,1.96725,1.9692,1.96725,1.96895,141400000.0
2009-01-20 19:42:00,1.9691,1.96995,1.96825,1.9686,198600000.0
2009-01-20 19:43:00,1.96865,1.97035,1.9684,1.96995,230800000.0
2009-01-20 19:44:00,1.97,1.9702,1.9694,1.9695,162800000.0
2009-01-20 19:45:00,1.96965,1.9697,1.96665,1.9691,222000000.0
2009-01-20 19:46:00,1.9692,1.97015,1.9672,1.96785,129200000.0
2009-01-20 19:47:00,1.96785,1.9689,1.96745,1.9675,155200000.0
2009-01-20 19:48:00,1.96745,1.96865,1.9669,1.96825,189800000.0
2009-01-20 19:49:00,1.9683,1.97035,1.9683,1.97035,88600000.0
2009-01-20 19:50:00,1.97035,1.97055,1.9695,1.97005,143600000.0
2009-01-20 19:51:00,1.9701,1.9702,1.96915,1.9692,116800000.0
2009-01-20 19:52:00,1.96925,1.9711,1.969,1.97,120400000.0
2009-01-20 19:53:00,1.96985,1.97195,1.9697,1.9712,139000000.0
2009-01-20 19:54:00,1.97125,1.97155,1.9708,1.97155,86600000.0
2009-01-20 19:55:00,1.97155,1.9716,1.96985,1.97075,222400000.0
2009-01-20 19:56:00,1.97075,1.97125,1.9707,1.97085,88800000.0
2009-01-20 19:57:00,1.971,1.97135,1.96995,1.97035,115200000.0
2009-01-20 19:58:00,1.97045,1.97105,1.97025,1.9703,118000000.0
2009-01-20 19:59:00,1.97025,1.9713,1.97025,1.971,60400000.0
2009-01-20 20:00:00,1.97095,1.97155,1.9706,1.9706,169400000.0
2009-01-20 20:01:00,1.9707,1.9714,1.9707,1.9712,130800000.0
2009-01-20 20:02:00,1.9714,1.972,1.971,1.97105,102400000.0
2009-01-20 20:03:00,1.97105,1.97105,1.96895,1.9704,212600000.0
2009-01-20 20:04:00,1.9705,1.97125,1.9688,1.96945,175000000.0
2009-01-20 20:05:00,1.96945,1.96945,1.9678,1.968,158600000.0
2009-01-20 20:06:00,1.96735,1.96835,1.9665,1.9678,203800000.0
2009-01-20 20:07:00,1.96785,1.9698,1.96775,1.96895,175200000.0
2009-01-20 20:08:00,1.9691,1.9694,1.9678,1.96865,169800000.0
2009-01-20 20:09:00,1.96885,1.9702,1.96845,1.9702,124000000.0
2009-01-20 20:10:00,1.97,1.97095,1.96945,1.97035,109600000.0
2009-01-20 20:11:00,1.97045,1.9706,1.96965,1.96985,99800000.0
2009-01-20 20:12:00,1.97,1.97015,1.9687,1.9689,170000000.0
2009-01-20 20:13:00,1.96885,1.9701,1.96885,1.96995,90000000.0
2009-01-20 20:14:00,1.9699,1.97,1.9695,1.9696,87400000.0
2009-01-20 20:15:00,1.9694,1.9703,1.9691,1.9691,108200000.0
2009-01-20 20:16:00,1.9693,1.97055,1.96905,1.97005,124600000.0
2009-01-20 20:17:00,1.97035,1.97095,1.97015,1.97055,84200000.0
2009-01-20 20:18:00,1.9705,1.9713,1.9702,1.97105,67200000.0
2009-01-20 20:19:00,1.97065,1.9707,1.96835,1.9707,249400000.0
2009-01-20 20:20:00,1.97045,1.97115,1.96985,1.97075,130200000.0
2009-01-20 20:21:00,1.9708,1.97135,1.97035,1.97115,123800000.0
2009-01-20 20:22:00,1.9712,1.9715,1.97015,1.9704,112600000.0
2009-01-20 20:23:00,1.97015,1.9717,1.97015,1.9716,110000000.0
2009-01-20 20:24:00,1.9717,1.97245,1.9713,1.97145,108800000.0
2009-01-20 20:25:00,1.9713,1.97185,1.97115,1.97185,78400000.0
2009-01-20 20:26:00,1.97175,1.9718,1.97125,1.97145,59200000.0
2009-01-20 20:27:00,1.9715,1.97155,1.9707,1.97135,78800000.0
2009-01-20 20:28:00,1.97125,1.97165,1.96955,1.97025,151600000.0
2009-01-20 20:29:00,1.97025,1.97025,1.96725,1.96765,126600000.0
2009-01-20 20:30:00,1.96795,1.96845,1.9673,1.96845,123600000.0
2009-01-20 20:31:00,1.96865,1.96865,1.9674,1.9683,140400000.0
2009-01-20 20:32:00,1.96825,1.9689,1.9681,1.96855,162800000.0
2009-01-20 20:33:00,1.96865,1.9694,1.9679,1.9691,158000000.0
2009-01-20 20:34:00,1.96915,1.9699,1.9685,1.9699,71800000.0
2009-01-20 20:35:00,1.9699,1.9701,1.969,1.9693,92800000.0
2009-01-20 20:36:00,1.96945,1.97135,1.9689,1.97135,90000000.0
2009-01-20 20:37:00,1.97155,1.9722,1.97085,1.9714,92200000.0
2009-01-20 20:38:00,1.9716,1.97225,1.9713,1.97155,83200000.0
2009-01-20 20:39:00,1.9717,1.9718,1.97145,1.97165,64800000.0
2009-01-20 20:40:00,1.97165,1.97225,1.9714,1.97175,81800000.0
2009-01-20 20:41:00,1.97155,1.9731,1.97115,1.97295,81000000.0
2009-01-20 20:42:00,1.97285,1.9733,1.971,1.97275,72800000.0
2009-01-20 20:43:00,1.97275,1.97285,1.97155,1.9722,83400000.0
2009-01-20 20:44:00,1.97195,1.9767,1.97175,1.97625,157600000.0
2009-01-20 20:45:00,1.97625,1.9788,1.97625,1.9772,143000000.0
2009-01-20 20:46:00,1.9771,1.9776,1.97635,1.9774,169400000.0
2009-01-20 20:47:00,1.97745,1.9792,1.9772,1.979,119800000.0
2009-01-20 20:48:00,1.9792,1.9795,1.9779,1.97875,105800000.0
2009-01-20 20:49:00,1.9787,1.9805,1.9783,1.98025,125400000.0
2009-01-20 20:50:00,1.9803,1.98205,1.97975,1.9812,153800000.0
2009-01-20 20:51:00,1.9817,1.9831,1.9802,1.9804,176200000.0
2009-01-20 20:52:00,1.98055,1.9817,1.97985,1.98005,195200000.0
2009-01-20 20:53:00,1.98015,1.98185,1.97945,1.98085,225800000.0
2009-01-20 20:54:00,1.98105,1.9823,1.98095,1.981,124400000.0
2009-01-20 20:55:00,1.98095,1.9817,1.98,1.9805,140000000.0
2009-01-20 20:56:00,1.9805,1.98095,1.97975,1.97995,140000000.0
2009-01-20 20:57:00,1.97995,1.98075,1.97925,1.97985,122200000.0
2009-01-20 20:58:00,1.9798,1.98015,1.979,1.9796,130600000.0
2009-01-20 20:59:00,1.9798,1.9798,1.9788,1.9797,91200000.0
2009-01-20 21:00:00,1.97965,1.98005,1.97765,1.97765,133600000.0
2009-01-20 21:01:00,1.97765,1.9783,1.9773,1.97805,111400000.0
2009-01-20 21:02:00,1.97815,1.97845,1.9772,1.9779,104600000.0
2009-01-20 21:03:00,1.978,1.97845,1.9776,1.9782,117200000.0
2009-01-20 21:04:00,1.9782,1.97885,1.9781,1.97885,72600000.0
2009-01-20 21:05:00,1.97885,1.97905,1.9781,1.97875,141000000.0
2009-01-20 21:06:00,1.97875,1.97875,1.9773,1.97815,127400000.0
2009-01-20 21:07:00,1.97815,1.97815,1.97755,1.97785,68000000.0
2009-01-20 21:08:00,1.97795,1.97845,1.9766,1.977,122800000.0
2009-01-20 21:09:00,1.9769,1.9779,1.9769,1.97695,109000000.0
2009-01-20 21:10:00,1.9769,1.9774,1.97665,1.97665,80000000.0
2009-01-20 21:11:00,1.97675,1.978,1.97655,1.9779,118400000.0
2009-01-20 21:12:00,1.9779,1.9783,1.9779,1.9782,35600000.0
2009-01-20 21:13:00,1.9783,1.97915,1.9778,1.9787,106200000.0
2009-01-20 21:14:00,1.9788,1.9789,1.9786,1.9787,17600000.0
2009-01-20 21:15:00,1.9787,1.9787,1.977,1.9773,142000000.0
2009-01-20 21:16:00,1.9774,1.9784,1.97705,1.97705,109000000.0
2009-01-20 21:17:00,1.977,1.9778,1.97665,1.9773,105600000.0
2009-01-20 21:18:00,1.9774,1.97805,1.97655,1.97785,132800000.0
2009-01-20 21:19:00,1.978,1.97975,1.97795,1.97885,119600000.0
2009-01-20 21:20:00,1.97885,1.97965,1.97875,1.97955,124600000.0
2009-01-20 21:21:00,1.97955,1.98075,1.97925,1.9802,77400000.0
2009-01-20 21:22:00,1.98015,1.9818,1.98005,1.9809,148800000.0
2009-01-20 21:23:00,1.9811,1.9835,1.9811,1.98225,163400000.0
2009-01-20 21:24:00,1.9825,1.98335,1.98175,1.9828,160600000.0
2009-01-20 21:25:00,1.9833,1.98335,1.98165,1.9818,198200000.0
2009-01-20 21:26:00,1.98175,1.9819,1.9809,1.981,153400000.0
2009-01-20 21:27:00,1.9811,1.98295,1.9811,1.98295,105600000.0
2009-01-20 21:28:00,1.98295,1.98385,1.9827,1.9828,94000000.0
2009-01-20 21:29:00,1.98285,1.9836,1.982,1.98355,131600000.0
2009-01-20 21:30:00,1.98355,1.98365,1.9825,1.98305,149400000.0
2009-01-20 21:31:00,1.9831,1.9837,1.9827,1.9832,124200000.0
2009-01-20 21:32:00,1.9832,1.9835,1.98275,1.9828,104400000.0
2009-01-20 21:33:00,1.98275,1.98305,1.98275,1.983,58400000.0
2009-01-20 21:34:00,1.983,1.98365,1.982,1.9823,102800000.0
2009-01-20 21:35:00,1.98255,1.98325,1.9815,1.983,174400000.0
2009-01-20 21:36:00,1.983,1.9833,1.9803,1.98255,186000000.0
2009-01-20 21:37:00,1.98255,1.9832,1.9814,1.98245,146200000.0
2009-01-20 21:38:00,1.9826,1.9829,1.9814,1.98215,205400000.0
2009-01-20 21:39:00,1.98215,1.98345,1.9821,1.98345,114800000.0
2009-01-20 21:40:00,1.98335,1.98335,1.9815,1.98225,143600000.0
2009-01-20 21:41:00,1.98295,1.98385,1.98235,1.9829,147000000.0
2009-01-20 21:42:00,1.9829,1.9836,1.98255,1.98275,101800000.0
2009-01-20 21:43:00,1.98285,1.9832,1.9809,1.98105,133600000.0
2009-01-20 21:44:00,1.981,1.9817,1.9809,1.9812,115000000.0
2009-01-20 21:45:00,1.98135,1.9819,1.9807,1.9812,119800000.0
2009-01-20 21:46:00,1.9814,1.9826,1.98115,1.98225,131400000.0
2009-01-20 21:47:00,1.9816,1.98275,1.9813,1.98235,68200000.0
2009-01-20 21:48:00,1.98195,1.9848,1.9816,1.9839,276400000.0
2009-01-20 21:49:00,1.9839,1.9867,1.9839,1.9861,167400000.0
2009-01-20 21:50:00,1.98615,1.9868,1.98505,1.9861,79000000.0
2009-01-20 21:51:00,1.98605,1.98635,1.98525,1.98635,109200000.0
2009-01-20 21:52:00,1.98635,1.98635,1.98585,1.98605,92200000.0
2009-01-20 21:53:00,1.9859,1.9863,1.9848,1.9863,144400000.0
2009-01-20 21:54:00,1.9865,1.9865,1.98455,1.98475,131400000.0
2009-01-20 21:55:00,1.98465,1.98635,1.9844,1.98595,119000000.0
2009-01-20 21:56:00,1.9861,1.9874,1.986,1.98705,94200000.0
2009-01-20 21:57:00,1.9864,1.9882,1.9859,1.98735,94800000.0
2009-01-20 21:58:00,1.98745,1.98785,1.9869,1.98785,36800000.0
2009-01-20 21:59:00,1.98835,1.9893,1.9877,1.98815,132200000.0
2009-01-20 22:00:00,1.98815,1.9882,1.9873,1.98755,108600000.0
2009-01-20 22:01:00,1.9876,1.9878,1.9868,1.98765,107600000.0
2009-01-20 22:02:00,1.98785,1.9894,1.98725,1.9894,107000000.0
2009-01-20 22:03:00,1.9889,1.99025,1.9889,1.9893,93200000.0
2009-01-20 22:04:00,1.9893,1.9897,1.988,1.9884,57800000.0
2009-01-20 22:05:00,1.9885,1.98975,1.9884,1.9896,78200000.0
2009-01-20 22:06:00,1.9897,1.9897,1.98895,1.9893,48000000.0
2009-01-20 22:07:00,1.98925,1.9898,1.98795,1.9884,82000000.0
2009-01-20 22:08:00,1.9884,1.98865,1.987,1.98725,94200000.0
2009-01-20 22:09:00,1.98705,1.98725,1.9865,1.9865,137200000.0
2009-01-20 22:10:00,1.9866,1.9878,1.9866,1.98765,89800000.0
2009-01-20 22:11:00,1.9877,1.9881,1.98695,1.987,113200000.0
2009-01-20 22:12:00,1.987,1.98825,1.9867,1.9878,89400000.0
2009-01-20 22:13:00,1.98785,1.98815,1.9872,1.98725,62800000.0
2009-01-20 22:14:00,1.9876,1.98905,1.9872,1.9872,78600000.0
2009-01-20 22:15:00,1.98725,1.9881,1.9853,1.98565,65000000.0
2009-01-20 22:16:00,1.9859,1.98675,1.9857,1.98575,71200000.0
2009-01-20 22:17:00,1.98575,1.9865,1.9856,1.9865,69000000.0
2009-01-20 22:18:00,1.98635,1.9869,1.98625,1.98645,63600000.0
2009-01-20 22:19:00,1.9866,1.9877,1.9866,1.98715,66600000.0
2009-01-20 22:20:00,1.9872,1.9872,1.98645,1.9872,57600000.0
2009-01-20 22:21:00,1.987,1.987,1.98595,1.98615,57600000.0
2009-01-20 22:22:00,1.98625,1.9875,1.9859,1.9872,88200000.0
2009-01-20 22:23:00,1.9871,1.9874,1.9869,1.9869,59800000.0
2009-01-20 22:24:00,1.98705,1.98795,1.987,1.98765,72200000.0
2009-01-20 22:25:00,1.9877,1.9886,1.98765,1.9881,94800000.0
2009-01-20 22:26:00,1.98815,1.98815,1.9873,1.9875,77400000.0
2009-01-20 22:27:00,1.9879,1.98965,1.9879,1.98935,148800000.0
2009-01-20 22:28:00,1.98925,1.99035,1.98885,1.99025,111000000.0
2009-01-20 22:29:00,1.9902,1.9902,1.98785,1.98815,154800000.0
2009-01-20 22:30:00,1.9882,1.9882,1.9863,1.98685,139800000.0
2009-01-20 22:31:00,1.98725,1.9884,1.9871,1.9877,83800000.0
2009-01-20 22:32:00,1.98775,1.98925,1.9873,1.98895,135800000.0
2009-01-20 22:33:00,1.98905,1.99,1.989,1.98995,46800000.0
2009-01-20 22:34:00,1.9896,1.9898,1.98875,1.9891,72800000.0
2009-01-20 22:35:00,1.9892,1.9901,1.98915,1.98925,83400000.0
2009-01-20 22:36:00,1.9892,1.98955,1.98735,1.98805,136400000.0
2009-01-20 22:37:00,1.98805,1.98805,1.98625,1.9868,93400000.0
2009-01-20 22:38:00,1.98695,1.98695,1.9859,1.986,37600000.0
2009-01-20 22:39:00,1.986,1.986,1.9847,1.9854,93600000.0
2009-01-20 22:40:00,1.9855,1.9855,1.9849,1.9849,48600000.0
2009-01-20 22:41:00,1.98485,1.98625,1.98485,1.98625,65600000.0
2009-01-20 22:42:00,1.98635,1.98735,1.98605,1.98615,138000000.0
2009-01-20 22:43:00,1.98635,1.9872,1.9863,1.98715,32200000.0
2009-01-20 22:44:00,1.98725,1.98725,1.986,1.98625,36800000.0
2009-01-20 22:45:00,1.98635,1.98675,1.98625,1.98625,54200000.0
2009-01-20 22:46:00,1.98635,1.9869,1.98625,1.9864,109400000.0
2009-01-20 22:47:00,1.9864,1.98705,1.98635,1.98695,93200000.0
2009-01-20 22:48:00,1.98705,1.98975,1.98705,1.98895,63200000.0
2009-01-20 22:49:00,1.9886,1.98905,1.98815,1.989,58400000.0
2009-01-20 22:50:00,1.9888,1.9892,1.98835,1.9886,17600000.0
2009-01-20 22:51:00,1.98875,1.9901,1.9882,1.98835,89200000.0
2009-01-20 22:52:00,1.9885,1.9895,1.9884,1.9884,29400000.0
2009-01-20 22:53:00,1.9885,1.98865,1.98815,1.98855,38000000.0
2009-01-20 22:54:00,1.98845,1.9892,1.98845,1.9887,84800000.0
2009-01-20 22:55:00,1.9887,1.9893,1.9883,1.98925,47600000.0
2009-01-20 22:56:00,1.9892,1.98925,1.9885,1.98875,46000000.0
2009-01-20 22:57:00,1.9887,1.9893,1.9886,1.9893,28200000.0
2009-01-20 22:58:00,1.98935,1.98935,1.9885,1.9886,32600000.0
2009-01-20 22:59:00,1.9888,1.98885,1.98765,1.98795,153400000.0
2009-01-20 23:00:00,1.98795,1.98865,1.9877,1.98815,47000000.0
2009-01-20 23:01:00,1.9882,1.9885,1.9882,1.9885,14400000.0
2009-01-20 23:02:00,1.98835,1.9885,1.9881,1.9881,17600000.0
2009-01-20 23:03:00,1.98825,1.98845,1.987,1.988,79000000.0
2009-01-20 23:04:00,1.9879,1.98885,1.9878,1.9887,36400000.0
2009-01-20 23:05:00,1.9886,1.9886,1.98685,1.98715,61000000.0
2009-01-20 23:06:00,1.98715,1.98815,1.98655,1.9872,123400000.0
2009-01-20 23:07:00,1.98725,1.98805,1.98665,1.9879,72000000.0
2009-01-20 23:08:00,1.9881,1.9888,1.98785,1.9883,56200000.0
2009-01-20 23:09:00,1.9885,1.9887,1.98785,1.9885,36200000.0
2009-01-20 23:10:00,1.9884,1.9884,1.98725,1.98835,47000000.0
2009-01-20 23:11:00,1.9884,1.9888,1.9878,1.9878,52600000.0
2009-01-20 23:12:00,1.98815,1.98865,1.98775,1.988,14400000.0
2009-01-20 23:13:00,1.9879,1.98935,1.9879,1.98895,82200000.0
2009-01-20 23:14:00,1.9889,1.9903,1.9886,1.98965,98200000.0
2009-01-20 23:15:00,1.98975,1.99095,1.98885,1.99015,78000000.0
2009-01-20 23:16:00,1.9902,1.9902,1.98855,1.98955,89600000.0
2009-01-20 23:17:00,1.98915,1.99055,1.98865,1.98945,84200000.0
2009-01-20 23:18:00,1.98965,1.9897,1.9893,1.9893,12800000.0
2009-01-20 23:19:00,1.9894,1.98965,1.98895,1.9891,47600000.0
2009-01-20 23:20:00,1.98895,1.98995,1.9886,1.9893,59400000.0
2009-01-20 23:21:00,1.98935,1.98975,1.9881,1.9884,61200000.0
2009-01-20 23:22:00,1.9887,1.98895,1.98835,1.9888,38600000.0
2009-01-20 23:23:00,1.9888,1.98955,1.9887,1.98905,38800000.0
2009-01-20 23:24:00,1.9889,1.9889,1.98885,1.98885,22000000.0
2009-01-20 23:25:00,1.98875,1.9893,1.98875,1.98895,34400000.0
2009-01-20 23:26:00,1.9889,1.98915,1.98845,1.98905,38200000.0
2009-01-20 23:27:00,1.98915,1.9898,1.98895,1.9897,20400000.0
2009-01-20 23:28:00,1.9899,1.99015,1.98975,1.9901,16000000.0
2009-01-20 23:29:00,1.99015,1.9905,1.9901,1.9904,14400000.0
2009-01-20 23:30:00,1.99005,1.99055,1.98905,1.9898,56600000.0
2009-01-20 23:31:00,1.9897,1.9899,1.9897,1.98975,37600000.0
2009-01-20 23:32:00,1.9898,1.9899,1.9888,1.9888,32600000.0
2009-01-20 23:33:00,1.9889,1.9891,1.98795,1.98795,53000000.0
2009-01-20 23:34:00,1.98825,1.9888,1.9873,1.9886,78800000.0
2009-01-20 23:35:00,1.98845,1.9888,1.9882,1.98855,71600000.0
2009-01-20 23:36:00,1.9881,1.989,1.98685,1.9882,134600000.0
2009-01-20 23:37:00,1.9883,1.9886,1.9873,1.9876,44600000.0
2009-01-20 23:38:00,1.9876,1.9876,1.98705,1.9873,34200000.0
2009-01-20 23:39:00,1.9872,1.98815,1.9872,1.98815,31600000.0
2009-01-20 23:40:00,1.98755,1.9882,1.98755,1.98785,52800000.0
2009-01-20 23:41:00,1.98785,1.9879,1.9875,1.9879,24000000.0
2009-01-20 23:42:00,1.98805,1.98845,1.9877,1.9884,48000000.0
2009-01-20 23:43:00,1.98845,1.98845,1.98695,1.98695,48400000.0
2009-01-20 23:44:00,1.98695,1.98695,1.98605,1.9861,27800000.0
2009-01-20 23:45:00,1.98635,1.98635,1.98375,1.98515,107600000.0
2009-01-20 23:46:00,1.9847,1.98555,1.98465,1.98535,52400000.0
2009-01-20 23:47:00,1.98535,1.98535,1.9837,1.9843,128000000.0
2009-01-20 23:48:00,1.98445,1.98575,1.98445,1.9857,83200000.0
2009-01-20 23:49:00,1.9856,1.98645,1.98545,1.9859,67600000.0
2009-01-20 23:50:00,1.986,1.986,1.9839,1.98435,123000000.0
2009-01-20 23:51:00,1.9843,1.98655,1.9836,1.98655,71200000.0
2009-01-20 23:52:00,1.98645,1.98695,1.98545,1.9863,74400000.0
2009-01-20 23:53:00,1.9863,1.98645,1.9862,1.9862,6400000.0
2009-01-20 23:54:00,1.9865,1.98675,1.98495,1.9853,80500000.0
2009-01-20 23:55:00,1.9853,1.98535,1.98155,1.9835,148200000.0
2009-01-20 23:56:00,1.98355,1.9836,1.9831,1.9831,44000000.0
2009-01-20 23:57:00,1.983,1.9838,1.983,1.9831,103200000.0
2009-01-20 23:58:00,1.9833,1.9833,1.98085,1.98115,67800000.0
2009-01-20 23:59:00,1.98115,1.98265,1.98115,1.982,53000000.0
2009-01-21 00:00:00,1.9818,1.98285,1.9818,1.9824,57800000.0
2009-01-21 00:01:00,1.982,1.9836,1.98185,1.9836,18000000.0
2009-01-21 00:02:00,1.9838,1.9865,1.9838,1.98625,133800000.0
2009-01-21 00:03:00,1.98635,1.9864,1.97935,1.98125,123000000.0
2009-01-21 00:04:00,1.98125,1.9848,1.98125,1.983,96000000.0
2009-01-21 00:05:00,1.9832,1.9837,1.9811,1.98295,87400000.0
2009-01-21 00:06:00,1.9829,1.9848,1.98275,1.9833,100600000.0
2009-01-21 00:07:00,1.9829,1.98395,1.9813,1.9829,82800000.0
2009-01-21 00:08:00,1.98285,1.98285,1.98205,1.9827,56200000.0
2009-01-21 00:09:00,1.9827,1.98295,1.9823,1.9823,44000000.0
2009-01-21 00:10:00,1.98245,1.98245,1.9821,1.98225,35200000.0
2009-01-21 00:11:00,1.98225,1.98275,1.98225,1.98265,37000000.0
2009-01-21 00:12:00,1.98275,1.9832,1.98265,1.9832,49000000.0
2009-01-21 00:13:00,1.98325,1.9834,1.98215,1.9831,40600000.0
2009-01-21 00:14:00,1.9832,1.98325,1.9831,1.9831,8200000.0
2009-01-21 00:15:00,1.98315,1.98355,1.98315,1.9834,22000000.0
2009-01-21 00:16:00,1.98345,1.98485,1.98345,1.9842,27200000.0
2009-01-21 00:17:00,1.98425,1.986,1.9841,1.9852,90000000.0
2009-01-21 00:18:00,1.98525,1.98525,1.9841,1.9847,31200000.0
2009-01-21 00:19:00,1.98465,1.98465,1.9843,1.9844,12800000.0
2009-01-21 00:20:00,1.9844,1.9844,1.98425,1.98425,19800000.0
2009-01-21 00:21:00,1.9844,1.9849,1.98415,1.9849,29400000.0
2009-01-21 00:22:00,1.9849,1.9855,1.9844,1.9854,67000000.0
2009-01-21 00:23:00,1.9854,1.9858,1.98125,1.98365,119700000.0
2009-01-21 00:24:00,1.98365,1.98425,1.98325,1.98405,26400000.0
2009-01-21 00:25:00,1.984,1.9846,1.9837,1.9846,39200000.0
2009-01-21 00:26:00,1.98475,1.98505,1.9836,1.98455,51400000.0
2009-01-21 00:27:00,1.9839,1.98435,1.98285,1.98375,62000000.0
2009-01-21 00:28:00,1.98365,1.9852,1.98335,1.9842,108600000.0
2009-01-21 00:29:00,1.98375,1.9846,1.98345,1.9839,94600000.0
2009-01-21 00:30:00,1.98415,1.9855,1.98395,1.9855,146200000.0
2009-01-21 00:31:00,1.9858,1.98645,1.984,1.9843,93800000.0
2009-01-21 00:32:00,1.98435,1.986,1.98375,1.9856,95600000.0
2009-01-21 00:33:00,1.9857,1.9857,1.98345,1.98405,136400000.0
2009-01-21 00:34:00,1.9833,1.98405,1.98285,1.98355,92600000.0
2009-01-21 00:35:00,1.9835,1.98405,1.983,1.983,87000000.0
2009-01-21 00:36:00,1.9834,1.98505,1.98285,1.9845,95800000.0
2009-01-21 00:37:00,1.9849,1.98545,1.98455,1.9849,106800000.0
2009-01-21 00:38:00,1.9849,1.9849,1.98415,1.98425,43000000.0
2009-01-21 00:39:00,1.9843,1.98485,1.9835,1.9845,85400000.0
2009-01-21 00:40:00,1.98445,1.9845,1.98305,1.9835,97800000.0
2009-01-21 00:41:00,1.9836,1.9838,1.98225,1.98285,67600000.0
2009-01-21 00:42:00,1.9829,1.98395,1.9828,1.98395,57200000.0
2009-01-21 00:43:00,1.98415,1.98455,1.9836,1.98455,50200000.0
2009-01-21 00:44:00,1.9845,1.98495,1.98445,1.98495,49600000.0
2009-01-21 00:45:00,1.98485,1.98575,1.98445,1.98575,104600000.0
2009-01-21 00:46:00,1.98565,1.987,1.9855,1.9865,52000000.0
2009-01-21 00:47:00,1.9866,1.9871,1.98655,1.9871,17600000.0
2009-01-21 00:48:00,1.98675,1.98675,1.9856,1.986,103000000.0
2009-01-21 00:49:00,1.986,1.98695,1.98535,1.98695,108800000.0
2009-01-21 00:50:00,1.9871,1.98715,1.98635,1.9866,69400000.0
2009-01-21 00:51:00,1.9866,1.9868,1.9863,1.98645,59200000.0
2009-01-21 00:52:00,1.9864,1.98645,1.98615,1.9863,32000000.0
2009-01-21 00:53:00,1.98645,1.9868,1.98615,1.9867,97800000.0
2009-01-21 00:54:00,1.9867,1.9867,1.9863,1.98665,56000000.0
2009-01-21 00:55:00,1.9868,1.9889,1.9864,1.9889,123800000.0
2009-01-21 00:56:00,1.9889,1.98935,1.988,1.98845,178800000.0
2009-01-21 00:57:00,1.9883,1.98875,1.9883,1.98875,72400000.0
2009-01-21 00:58:00,1.98865,1.9891,1.9882,1.9885,79200000.0
2009-01-21 00:59:00,1.98835,1.9887,1.98755,1.9887,89000000.0
2009-01-21 01:00:00,1.98885,1.9894,1.98855,1.989,98400000.0
2009-01-21 01:01:00,1.98915,1.9901,1.98875,1.9897,81200000.0
2009-01-21 01:02:00,1.98985,1.99015,1.98885,1.9891,79200000.0
2009-01-21 01:03:00,1.9893,1.9898,1.9891,1.9894,74600000.0
2009-01-21 01:04:00,1.98925,1.9899,1.9891,1.98955,33600000.0
2009-01-21 01:05:00,1.98955,1.9916,1.98955,1.9915,115200000.0
2009-01-21 01:06:00,1.99135,1.9916,1.9902,1.991,79600000.0
2009-01-21 01:07:00,1.9912,1.9914,1.99055,1.9914,41600000.0
2009-01-21 01:08:00,1.99145,1.99145,1.99085,1.99115,60400000.0
2009-01-21 01:09:00,1.99115,1.9916,1.9905,1.9906,122200000.0
2009-01-21 01:10:00,1.99075,1.99115,1.99045,1.99045,65000000.0
2009-01-21 01:11:00,1.9905,1.9908,1.98915,1.98955,161200000.0
2009-01-21 01:12:00,1.98965,1.99075,1.98955,1.9905,97600000.0
2009-01-21 01:13:00,1.9905,1.9912,1.9899,1.99085,120200000.0
2009-01-21 01:14:00,1.9909,1.9911,1.98995,1.99035,90200000.0
2009-01-21 01:15:00,1.99045,1.99045,1.9889,1.9889,138200000.0
2009-01-21 01:16:00,1.98895,1.989,1.9876,1.9882,170600000.0
2009-01-21 01:17:00,1.9883,1.9886,1.98685,1.9872,166200000.0
2009-01-21 01:18:00,1.9872,1.98765,1.9857,1.9861,184000000.0
2009-01-21 01:19:00,1.9861,1.9866,1.9844,1.9856,107900000.0
2009-01-21 01:20:00,1.98555,1.9863,1.98355,1.9855,197800000.0
2009-01-21 01:21:00,1.9855,1.98595,1.9843,1.9852,139200000.0
2009-01-21 01:22:00,1.9853,1.9858,1.98525,1.98575,30000000.0
2009-01-21 01:23:00,1.9857,1.9868,1.9856,1.9868,53000000.0
2009-01-21 01:24:00,1.9867,1.98715,1.9861,1.98665,79200000.0
2009-01-21 01:25:00,1.98655,1.9873,1.9862,1.9869,127400000.0
2009-01-21 01:26:00,1.98695,1.98795,1.9863,1.98775,117800000.0
2009-01-21 01:27:00,1.98775,1.98815,1.9862,1.9862,137400000.0
2009-01-21 01:28:00,1.98625,1.98685,1.98515,1.98515,84000000.0
2009-01-21 01:29:00,1.98515,1.9854,1.98375,1.98505,133800000.0
2009-01-21 01:30:00,1.98525,1.9861,1.98495,1.98565,66800000.0
2009-01-21 01:31:00,1.9857,1.98795,1.9857,1.9871,131800000.0
2009-01-21 01:32:00,1.98725,1.9882,1.98675,1.98675,57400000.0
2009-01-21 01:33:00,1.9869,1.9887,1.9869,1.9877,59800000.0
2009-01-21 01:34:00,1.98765,1.98885,1.9873,1.98765,102200000.0
2009-01-21 01:35:00,1.98765,1.98765,1.98745,1.9875,29200000.0
2009-01-21 01:36:00,1.9875,1.9878,1.9872,1.98755,43400000.0
2009-01-21 01:37:00,1.98755,1.98755,1.98725,1.98725,30800000.0
2009-01-21 01:38:00,1.9874,1.98775,1.9869,1.9877,77600000.0
2009-01-21 01:39:00,1.9876,1.98845,1.98755,1.98845,43400000.0
2009-01-21 01:40:00,1.9887,1.9899,1.9878,1.9883,101000000.0
2009-01-21 01:41:00,1.9882,1.98865,1.98745,1.9878,160200000.0
2009-01-21 01:42:00,1.9878,1.9878,1.987,1.98755,96200000.0
2009-01-21 01:43:00,1.98755,1.98755,1.98625,1.9865,106000000.0
2009-01-21 01:44:00,1.98655,1.98725,1.98645,1.98675,76800000.0
2009-01-21 01:45:00,1.9867,1.9871,1.9866,1.98695,24800000.0
2009-01-21 01:46:00,1.98695,1.98725,1.9864,1.98645,65000000.0
2009-01-21 01:47:00,1.98645,1.9868,1.9863,1.9863,48600000.0
2009-01-21 01:48:00,1.9863,1.98635,1.98585,1.98625,64800000.0
2009-01-21 01:49:00,1.98625,1.98685,1.9855,1.98625,146800000.0
2009-01-21 01:50:00,1.98625,1.9867,1.9859,1.98645,141000000.0
2009-01-21 01:51:00,1.9863,1.9877,1.9863,1.98725,100400000.0
2009-01-21 01:52:00,1.98725,1.988,1.98725,1.98745,100800000.0
2009-01-21 01:53:00,1.98765,1.9878,1.98715,1.9872,79200000.0
2009-01-21 01:54:00,1.98725,1.98735,1.9867,1.9872,133200000.0
2009-01-21 01:55:00,1.9871,1.98715,1.98645,1.98705,119000000.0
2009-01-21 01:56:00,1.9871,1.9871,1.98625,1.9866,235400000.0
2009-01-21 01:57:00,1.98665,1.9869,1.986,1.98655,229800000.0
2009-01-21 01:58:00,1.9866,1.98665,1.9851,1.9852,363200000.0
2009-01-21 01:59:00,1.9852,1.98535,1.985,1.98525,158400000.0
2009-01-21 02:00:00,1.98525,1.98525,1.98335,1.9847,628800000.0
2009-01-21 02:01:00,1.9847,1.98555,1.9845,1.9855,209600000.0
2009-01-21 02:02:00,1.98545,1.98545,1.9846,1.9852,60000000.0
2009-01-21 02:03:00,1.9852,1.98595,1.98505,1.98595,196800000.0
2009-01-21 02:04:00,1.986,1.98605,1.9829,1.9851,259200000.0
2009-01-21 02:05:00,1.9851,1.9856,1.98365,1.9854,248000000.0
2009-01-21 02:06:00,1.98545,1.9861,1.98435,1.9852,175800000.0
2009-01-21 02:07:00,1.98545,1.9855,1.98475,1.98485,54400000.0
2009-01-21 02:08:00,1.98515,1.98555,1.98515,1.98535,46400000.0
2009-01-21 02:09:00,1.9854,1.9855,1.98265,1.98265,258400000.0
2009-01-21 02:10:00,1.9822,1.98515,1.9822,1.98455,183000000.0
2009-01-21 02:11:00,1.98485,1.98485,1.98445,1.98445,25600000.0
2009-01-21 02:12:00,1.98465,1.98545,1.9844,1.9849,162800000.0
2009-01-21 02:13:00,1.9851,1.98515,1.98425,1.98465,268800000.0
2009-01-21 02:14:00,1.98465,1.9866,1.98445,1.9865,216400000.0
2009-01-21 02:15:00,1.9861,1.9871,1.98515,1.98515,231200000.0
2009-01-21 02:16:00,1.9854,1.9873,1.9854,1.98685,116200000.0
2009-01-21 02:17:00,1.9868,1.98695,1.986,1.9863,136800000.0
2009-01-21 02:18:00,1.98565,1.9866,1.985,1.9853,415600000.0
2009-01-21 02:19:00,1.9851,1.9862,1.98415,1.9855,333200000.0
2009-01-21 02:20:00,1.98555,1.98715,1.9849,1.9867,269600000.0
2009-01-21 02:21:00,1.9867,1.9867,1.9857,1.9861,32000000.0
2009-01-21 02:22:00,1.986,1.98665,1.98545,1.98625,175600000.0
2009-01-21 02:23:00,1.98625,1.9864,1.9849,1.98555,97000000.0
2009-01-21 02:24:00,1.98575,1.9874,1.98575,1.98665,121200000.0
2009-01-21 02:25:00,1.9868,1.9877,1.98635,1.98635,138400000.0
2009-01-21 02:26:00,1.9866,1.98665,1.9852,1.98545,285400000.0
2009-01-21 02:27:00,1.9854,1.98585,1.98535,1.98555,22400000.0
2009-01-21 02:28:00,1.9856,1.98685,1.9848,1.98525,239600000.0
2009-01-21 02:29:00,1.9855,1.98575,1.98545,1.9856,43200000.0
2009-01-21 02:30:00,1.98565,1.98655,1.98295,1.9834,225000000.0
2009-01-21 02:31:00,1.9828,1.9842,1.9828,1.9842,102600000.0
2009-01-21 02:32:00,1.98425,1.9851,1.98295,1.98355,227200000.0
2009-01-21 02:33:00,1.98355,1.9851,1.98335,1.9837,721200000.0
2009-01-21 02:34:00,1.9837,1.98445,1.9837,1.98445,169600000.0
2009-01-21 02:35:00,1.98445,1.98455,1.98335,1.9844,124800000.0
2009-01-21 02:36:00,1.98435,1.9852,1.9842,1.9852,125800000.0
2009-01-21 02:37:00,1.98525,1.98605,1.9848,1.9853,94800000.0
2009-01-21 02:38:00,1.98545,1.98545,1.9844,1.9847,233600000.0
2009-01-21 02:39:00,1.9847,1.98555,1.9833,1.985,212400000.0
2009-01-21 02:40:00,1.9852,1.9855,1.98415,1.9842,239200000.0
2009-01-21 02:41:00,1.98425,1.9845,1.98235,1.9836,277400000.0
2009-01-21 02:42:00,1.9835,1.9851,1.98295,1.98355,186600000.0
2009-01-21 02:43:00,1.98345,1.98345,1.9813,1.98275,230600000.0
2009-01-21 02:44:00,1.98295,1.98295,1.9796,1.9797,259200000.0
2009-01-21 02:45:00,1.9797,1.98185,1.9797,1.9805,161200000.0
2009-01-21 02:46:00,1.9805,1.98245,1.9799,1.98225,592400000.0
2009-01-21 02:47:00,1.98215,1.98365,1.9811,1.98245,262600000.0
2009-01-21 02:48:00,1.98275,1.9828,1.98145,1.9823,203600000.0
2009-01-21 02:49:00,1.9823,1.98605,1.98215,1.98595,204800000.0
2009-01-21 02:50:00,1.98535,1.9855,1.98225,1.9826,156600000.0
2009-01-21 02:51:00,1.98275,1.9847,1.98235,1.98425,297000000.0
2009-01-21 02:52:00,1.98445,1.98465,1.9828,1.9843,304600000.0
2009-01-21 02:53:00,1.9843,1.9852,1.98425,1.9847,89600000.0
2009-01-21 02:54:00,1.98465,1.9856,1.98405,1.98485,108000000.0
2009-01-21 02:55:00,1.98505,1.986,1.98395,1.9842,142800000.0
2009-01-21 02:56:00,1.9843,1.98605,1.98365,1.98455,303000000.0
2009-01-21 02:57:00,1.98465,1.9856,1.98365,1.9841,165800000.0
2009-01-21 02:58:00,1.98415,1.98415,1.9833,1.9838,59400000.0
2009-01-21 02:59:00,1.98365,1.9841,1.98335,1.9841,60800000.0
2009-01-21 03:00:00,1.98425,1.98465,1.9842,1.98465,36800000.0
2009-01-21 03:01:00,1.9846,1.9849,1.9841,1.9842,64000000.0
2009-01-21 03:02:00,1.98415,1.9843,1.9833,1.98405,105200000.0
2009-01-21 03:03:00,1.984,1.984,1.9835,1.98375,38000000.0
2009-01-21 03:04:00,1.98365,1.98365,1.98215,1.9823,118400000.0
2009-01-21 03:05:00,1.9825,1.98255,1.9817,1.98205,127000000.0
2009-01-21 03:06:00,1.98205,1.9823,1.98095,1.98155,59200000.0
2009-01-21 03:07:00,1.98195,1.98195,1.97965,1.98095,140400000.0
2009-01-21 03:08:00,1.9809,1.9809,1.97885,1.979,100400000.0
2009-01-21 03:09:00,1.9791,1.9801,1.9785,1.97925,133800000.0
2009-01-21 03:10:00,1.9795,1.97965,1.977,1.97795,204600000.0
2009-01-21 03:11:00,1.9784,1.97925,1.97715,1.97865,135000000.0
2009-01-21 03:12:00,1.9785,1.9785,1.9767,1.9767,92600000.0
2009-01-21 03:13:00,1.97705,1.9787,1.9767,1.97835,159400000.0
2009-01-21 03:14:00,1.9786,1.979,1.97785,1.97815,83400000.0
2009-01-21 03:15:00,1.9782,1.97925,1.97795,1.9792,64200000.0
2009-01-21 03:16:00,1.97915,1.98,1.97915,1.97935,57600000.0
2009-01-21 03:17:00,1.97955,1.98105,1.9786,1.98005,185600000.0
2009-01-21 03:18:00,1.9801,1.98025,1.9799,1.9799,24000000.0
2009-01-21 03:19:00,1.9799,1.98115,1.9796,1.97995,133400000.0
2009-01-21 03:20:00,1.9799,1.9801,1.97955,1.97955,44800000.0
2009-01-21 03:21:00,1.97965,1.98005,1.97825,1.98005,98000000.0
2009-01-21 03:22:00,1.97995,1.97995,1.97885,1.97955,86800000.0
2009-01-21 03:23:00,1.9795,1.97965,1.97875,1.97925,41600000.0
2009-01-21 03:24:00,1.9793,1.97965,1.97855,1.97865,121600000.0
2009-01-21 03:25:00,1.97855,1.97945,1.9784,1.9791,63200000.0
2009-01-21 03:26:00,1.97895,1.9791,1.97845,1.9789,49600000.0
2009-01-21 03:27:00,1.9789,1.97895,1.97795,1.97845,54800000.0
2009-01-21 03:28:00,1.97845,1.97945,1.978,1.97945,39800000.0
2009-01-21 03:29:00,1.97935,1.97935,1.97805,1.9783,28800000.0
2009-01-21 03:30:00,1.9781,1.97875,1.97785,1.97805,64000000.0
2009-01-21 03:31:00,1.97815,1.97935,1.97795,1.97915,107600000.0
2009-01-21 03:32:00,1.97915,1.97965,1.97905,1.97935,40000000.0
2009-01-21 03:33:00,1.9795,1.9795,1.97915,1.97915,35200000.0
2009-01-21 03:34:00,1.97945,1.97945,1.9786,1.9787,89000000.0
2009-01-21 03:35:00,1.9787,1.9787,1.9787,1.9787,76800000.0
2009-01-21 03:36:00,1.9787,1.9787,1.97745,1.97775,106200000.0
2009-01-21 03:37:00,1.97765,1.9777,1.9776,1.97765,19200000.0
2009-01-21 03:38:00,1.9778,1.97865,1.9774,1.97845,53200000.0
2009-01-21 03:39:00,1.9784,1.9784,1.9774,1.97825,50400000.0
2009-01-21 03:40:00,1.97825,1.9786,1.97825,1.97845,43600000.0
2009-01-21 03:41:00,1.97845,1.979,1.97835,1.97885,73600000.0
2009-01-21 03:42:00,1.97885,1.9795,1.9781,1.9781,93200000.0
2009-01-21 03:43:00,1.9783,1.9793,1.9781,1.9781,99600000.0
2009-01-21 03:44:00,1.97805,1.9785,1.97805,1.9785,6400000.0
2009-01-21 03:45:00,1.9785,1.9785,1.97745,1.97775,76800000.0
2009-01-21 03:46:00,1.97775,1.97845,1.97725,1.9777,160400000.0
2009-01-21 03:47:00,1.9777,1.97795,1.97705,1.9771,96200000.0
2009-01-21 03:48:00,1.9773,1.9774,1.9773,1.9773,12800000.0
2009-01-21 03:49:00,1.9773,1.9773,1.9766,1.9766,54000000.0
2009-01-21 03:50:00,1.9768,1.9775,1.9768,1.9775,77200000.0
2009-01-21 03:51:00,1.9775,1.9784,1.97665,1.97735,160200000.0
2009-01-21 03:52:00,1.97735,1.97815,1.9771,1.9778,166600000.0
2009-01-21 03:53:00,1.97765,1.97785,1.9772,1.97755,214200000.0
2009-01-21 03:54:00,1.9777,1.9777,1.97605,1.97695,220000000.0
2009-01-21 03:55:00,1.97715,1.97725,1.9758,1.977,209600000.0
2009-01-21 03:56:00,1.977,1.9778,1.9765,1.9769,166800000.0
2009-01-21 03:57:00,1.9769,1.97745,1.97605,1.9762,176800000.0
2009-01-21 03:58:00,1.9762,1.97645,1.9757,1.97645,154600000.0
2009-01-21 03:59:00,1.9764,1.9769,1.97625,1.9767,147400000.0
2009-01-21 04:00:00,1.9767,1.9769,1.97625,1.9765,108800000.0
2009-01-21 04:01:00,1.9765,1.9768,1.97575,1.97595,87800000.0
2009-01-21 04:02:00,1.976,1.9765,1.9758,1.9763,57600000.0
2009-01-21 04:03:00,1.97635,1.9773,1.97625,1.9773,56600000.0
2009-01-21 04:04:00,1.9771,1.9782,1.97625,1.9777,224000000.0
2009-01-21 04:05:00,1.9777,1.9782,1.97525,1.976,240800000.0
2009-01-21 04:06:00,1.97605,1.97745,1.9759,1.97645,185800000.0
2009-01-21 04:07:00,1.97655,1.97765,1.9762,1.97745,290800000.0
2009-01-21 04:08:00,1.97745,1.97745,1.97635,1.97705,202000000.0
2009-01-21 04:09:00,1.97715,1.97715,1.9756,1.97655,157000000.0
2009-01-21 04:10:00,1.97655,1.9773,1.9756,1.97625,151200000.0
2009-01-21 04:11:00,1.97625,1.97725,1.9757,1.97725,80800000.0
2009-01-21 04:12:00,1.97705,1.9777,1.9765,1.9768,197600000.0
2009-01-21 04:13:00,1.9768,1.9768,1.97515,1.9758,215400000.0
2009-01-21 04:14:00,1.9758,1.97685,1.97515,1.97685,169800000.0
2009-01-21 04:15:00,1.97695,1.97695,1.97535,1.9759,192600000.0
2009-01-21 04:16:00,1.97605,1.97675,1.97605,1.97675,73600000.0
2009-01-21 04:17:00,1.97675,1.9776,1.97655,1.97755,128600000.0
2009-01-21 04:18:00,1.97745,1.9778,1.9772,1.9772,91800000.0
2009-01-21 04:19:00,1.9772,1.97865,1.9772,1.97865,151000000.0
2009-01-21 04:20:00,1.9785,1.9791,1.9783,1.9791,152400000.0
2009-01-21 04:21:00,1.9791,1.9792,1.97855,1.97875,89800000.0
2009-01-21 04:22:00,1.97875,1.9788,1.97765,1.978,132000000.0
2009-01-21 04:23:00,1.9782,1.9785,1.97805,1.9783,36600000.0
2009-01-21 04:24:00,1.9783,1.9783,1.97785,1.97805,99600000.0
2009-01-21 04:25:00,1.97805,1.979,1.97805,1.9783,114400000.0
2009-01-21 04:26:00,1.9784,1.97885,1.9783,1.97855,88800000.0
2009-01-21 04:27:00,1.97865,1.97865,1.97735,1.9779,106600000.0
2009-01-21 04:28:00,1.978,1.9781,1.9776,1.9779,76000000.0
2009-01-21 04:29:00,1.9779,1.978,1.97755,1.97775,55000000.0
2009-01-21 04:30:00,1.9778,1.9783,1.97695,1.9777,112800000.0
2009-01-21 04:31:00,1.9775,1.9791,1.9775,1.97875,175200000.0
2009-01-21 04:32:00,1.9786,1.9799,1.97825,1.97985,214200000.0
2009-01-21 04:33:00,1.9797,1.9798,1.97855,1.97955,192000000.0
2009-01-21 04:34:00,1.9796,1.98025,1.9786,1.9789,202800000.0
2009-01-21 04:35:00,1.97895,1.97955,1.97865,1.97865,160000000.0
2009-01-21 04:36:00,1.9783,1.979,1.9778,1.9779,127600000.0
2009-01-21 04:37:00,1.97795,1.97845,1.9775,1.9778,142600000.0
2009-01-21 04:38:00,1.9778,1.9787,1.97765,1.97855,161400000.0
2009-01-21 04:39:00,1.9786,1.979,1.9781,1.9781,179000000.0
2009-01-21 04:40:00,1.9783,1.9801,1.9771,1.9773,227200000.0
2009-01-21 04:41:00,1.9776,1.97805,1.9762,1.97765,193000000.0
2009-01-21 04:42:00,1.9775,1.9783,1.97675,1.9783,206000000.0
2009-01-21 04:43:00,1.9783,1.9798,1.97815,1.97935,141000000.0
2009-01-21 04:44:00,1.9793,1.97945,1.97805,1.97935,158000000.0
2009-01-21 04:45:00,1.9793,1.97995,1.97815,1.979,240000000.0
2009-01-21 04:46:00,1.97895,1.97895,1.97735,1.9776,115800000.0
2009-01-21 04:47:00,1.97755,1.97915,1.9774,1.9778,145000000.0
2009-01-21 04:48:00,1.9777,1.9782,1.9764,1.97695,165400000.0
2009-01-21 04:49:00,1.97675,1.9769,1.9763,1.9765,74400000.0
2009-01-21 04:50:00,1.9765,1.9765,1.9722,1.9727,252400000.0
2009-01-21 04:51:00,1.97265,1.9739,1.9724,1.9732,155000000.0
2009-01-21 04:52:00,1.973,1.97365,1.9723,1.9728,155000000.0
2009-01-21 04:53:00,1.9729,1.9733,1.972,1.97265,207400000.0
2009-01-21 04:54:00,1.9726,1.97355,1.9725,1.9728,96600000.0
2009-01-21 04:55:00,1.97265,1.97495,1.97265,1.974,229400000.0
2009-01-21 04:56:00,1.9749,1.97545,1.9741,1.97525,129000000.0
2009-01-21 04:57:00,1.97435,1.9757,1.97435,1.97465,109000000.0
2009-01-21 04:58:00,1.9748,1.97525,1.974,1.9748,140200000.0
2009-01-21 04:59:00,1.9748,1.9755,1.97445,1.9753,110200000.0
2009-01-21 05:00:00,1.97525,1.9763,1.9748,1.9757,122800000.0
2009-01-21 05:01:00,1.9757,1.9766,1.9742,1.97605,105400000.0
2009-01-21 05:02:00,1.97605,1.9764,1.97425,1.97445,128800000.0
2009-01-21 05:03:00,1.97445,1.97595,1.9744,1.9753,140000000.0
2009-01-21 05:04:00,1.9753,1.97645,1.975,1.9755,148200000.0
2009-01-21 05:05:00,1.97575,1.97905,1.97575,1.97885,147200000.0
2009-01-21 05:06:00,1.97885,1.97885,1.978,1.97855,114200000.0
2009-01-21 05:07:00,1.97865,1.9787,1.9767,1.9775,157000000.0
2009-01-21 05:08:00,1.97755,1.97785,1.9765,1.97665,98600000.0
2009-01-21 05:09:00,1.97685,1.97695,1.97585,1.9762,26800000.0
2009-01-21 05:10:00,1.97615,1.97615,1.9755,1.97605,88600000.0
2009-01-21 05:11:00,1.9762,1.9762,1.9755,1.97585,60600000.0
2009-01-21 05:12:00,1.97585,1.97595,1.97585,1.97585,41400000.0
2009-01-21 05:13:00,1.9759,1.9767,1.97545,1.97565,107200000.0
2009-01-21 05:14:00,1.97535,1.98015,1.97475,1.97905,212800000.0
2009-01-21 05:15:00,1.97985,1.98025,1.977,1.9792,211600000.0
2009-01-21 05:16:00,1.9792,1.9795,1.97805,1.97895,222400000.0
2009-01-21 05:17:00,1.9793,1.9803,1.9789,1.97965,158600000.0
2009-01-21 05:18:00,1.9798,1.9805,1.97845,1.9794,224800000.0
2009-01-21 05:19:00,1.9793,1.98085,1.97855,1.9794,169600000.0
2009-01-21 05:20:00,1.9794,1.98,1.97785,1.97785,197800000.0
2009-01-21 05:21:00,1.978,1.9792,1.97635,1.97655,213000000.0
2009-01-21 05:22:00,1.97665,1.978,1.9758,1.9772,144600000.0
2009-01-21 05:23:00,1.97705,1.97745,1.97685,1.9774,71400000.0
2009-01-21 05:24:00,1.9774,1.97745,1.9767,1.97725,61800000.0
2009-01-21 05:25:00,1.97685,1.9774,1.97645,1.9765,78200000.0
2009-01-21 05:26:00,1.9765,1.977,1.97635,1.9767,96200000.0
2009-01-21 05:27:00,1.97675,1.9775,1.97665,1.9773,127800000.0
2009-01-21 05:28:00,1.97715,1.97765,1.9767,1.97705,58000000.0
2009-01-21 05:29:00,1.9771,1.97815,1.97705,1.97815,96000000.0
2009-01-21 05:30:00,1.9782,1.9782,1.9777,1.9779,61400000.0
2009-01-21 05:31:00,1.978,1.97805,1.97655,1.9767,67800000.0
2009-01-21 05:32:00,1.9767,1.97705,1.9765,1.97705,42400000.0
2009-01-21 05:33:00,1.9771,1.9771,1.97675,1.9768,13200000.0
2009-01-21 05:34:00,1.97675,1.97735,1.9767,1.9767,156400000.0
2009-01-21 05:35:00,1.97685,1.9772,1.97685,1.9769,36200000.0
2009-01-21 05:36:00,1.9768,1.9777,1.97625,1.97675,144600000.0
2009-01-21 05:37:00,1.97675,1.97715,1.9766,1.97715,136600000.0
2009-01-21 05:38:00,1.97745,1.9783,1.97735,1.9779,106400000.0
2009-01-21 05:39:00,1.97795,1.9787,1.97705,1.97835,86000000.0
2009-01-21 05:40:00,1.9785,1.9785,1.9764,1.9768,108800000.0
2009-01-21 05:41:00,1.977,1.978,1.9759,1.97795,185200000.0
2009-01-21 05:42:00,1.97795,1.97835,1.9778,1.97805,99800000.0
2009-01-21 05:43:00,1.9779,1.97865,1.97675,1.97805,189200000.0
2009-01-21 05:44:00,1.9782,1.9782,1.97705,1.97785,121200000.0
2009-01-21 05:45:00,1.97775,1.9786,1.97755,1.97845,77000000.0
2009-01-21 05:46:00,1.97845,1.97915,1.9778,1.97915,81000000.0
2009-01-21 05:47:00,1.97915,1.98025,1.9779,1.97835,151200000.0
2009-01-21 05:48:00,1.9787,1.9788,1.97795,1.97845,58800000.0
2009-01-21 05:49:00,1.9786,1.9796,1.9781,1.9783,91600000.0
2009-01-21 05:50:00,1.97835,1.979,1.9771,1.97855,68200000.0
2009-01-21 05:51:00,1.9787,1.9791,1.97725,1.9774,150600000.0
2009-01-21 05:52:00,1.9776,1.9778,1.97735,1.9778,141800000.0
2009-01-21 05:53:00,1.9779,1.9785,1.9779,1.97825,74200000.0
2009-01-21 05:54:00,1.9783,1.97935,1.97795,1.9784,132200000.0
2009-01-21 05:55:00,1.97925,1.97925,1.97795,1.97795,79000000.0
2009-01-21 05:56:00,1.97785,1.979,1.9777,1.979,108400000.0
2009-01-21 05:57:00,1.97905,1.97925,1.9772,1.97815,180200000.0
2009-01-21 05:58:00,1.9784,1.97975,1.9778,1.97875,128200000.0
2009-01-21 05:59:00,1.97875,1.9793,1.97875,1.9791,58800000.0
2009-01-21 06:00:00,1.97905,1.9796,1.9789,1.9796,64200000.0
2009-01-21 06:01:00,1.9795,1.9798,1.978,1.9794,158600000.0
2009-01-21 06:02:00,1.97955,1.98005,1.9792,1.9797,64600000.0
2009-01-21 06:03:00,1.9797,1.9797,1.9797,1.9797,12800000.0
2009-01-21 06:04:00,1.97935,1.97935,1.9784,1.9786,115600000.0
2009-01-21 06:05:00,1.97855,1.9793,1.9776,1.97835,184400000.0
2009-01-21 06:06:00,1.9783,1.97965,1.9782,1.97865,89000000.0
2009-01-21 06:07:00,1.9786,1.97985,1.97795,1.97945,188400000.0
2009-01-21 06:08:00,1.97945,1.9797,1.97825,1.9785,132800000.0
2009-01-21 06:09:00,1.9786,1.9792,1.97745,1.97885,73000000.0
2009-01-21 06:10:00,1.97895,1.97935,1.97785,1.9785,71000000.0
2009-01-21 06:11:00,1.97865,1.97865,1.97745,1.97835,109400000.0
2009-01-21 06:12:00,1.9785,1.97975,1.9785,1.9797,84800000.0
2009-01-21 06:13:00,1.97975,1.98,1.9797,1.98,33600000.0
2009-01-21 06:14:00,1.9801,1.98075,1.9801,1.98065,86000000.0
2009-01-21 06:15:00,1.9808,1.98145,1.97985,1.98055,170400000.0
2009-01-21 06:16:00,1.98065,1.98125,1.97915,1.9808,133800000.0
2009-01-21 06:17:00,1.98085,1.9815,1.98085,1.98135,57200000.0
2009-01-21 06:18:00,1.9813,1.9813,1.98005,1.9802,47800000.0
2009-01-21 06:19:00,1.98005,1.98035,1.9792,1.9798,135800000.0
2009-01-21 06:20:00,1.9798,1.9799,1.97895,1.9795,187000000.0
2009-01-21 06:21:00,1.9795,1.9806,1.97855,1.979,114000000.0
2009-01-21 06:22:00,1.9793,1.97995,1.979,1.97985,128800000.0
2009-01-21 06:23:00,1.97995,1.9804,1.9782,1.9782,152200000.0
2009-01-21 06:24:00,1.97835,1.979,1.97815,1.97855,81000000.0
2009-01-21 06:25:00,1.9786,1.97945,1.9786,1.97945,64800000.0
2009-01-21 06:26:00,1.9794,1.9794,1.97835,1.9785,95000000.0
2009-01-21 06:27:00,1.9785,1.9789,1.9783,1.97875,58800000.0
2009-01-21 06:28:00,1.9783,1.9788,1.97825,1.97825,82200000.0
2009-01-21 06:29:00,1.9783,1.9791,1.9783,1.9791,68800000.0
2009-01-21 06:30:00,1.97915,1.97985,1.9791,1.9797,51200000.0
2009-01-21 06:31:00,1.9796,1.9796,1.97925,1.97935,58000000.0
2009-01-21 06:32:00,1.97935,1.98055,1.97935,1.9796,176200000.0
2009-01-21 06:33:00,1.9796,1.9807,1.9796,1.98045,76400000.0
2009-01-21 06:34:00,1.98035,1.9808,1.97935,1.97965,81400000.0
2009-01-21 06:35:00,1.9798,1.98095,1.9796,1.98075,174200000.0
2009-01-21 06:36:00,1.98075,1.9814,1.98035,1.98095,75000000.0
2009-01-21 06:37:00,1.9808,1.9808,1.9804,1.9804,19200000.0
2009-01-21 06:38:00,1.9804,1.9811,1.9802,1.98065,75800000.0
2009-01-21 06:39:00,1.98075,1.98075,1.9804,1.9804,30200000.0
2009-01-21 06:40:00,1.9804,1.98055,1.97955,1.9802,50600000.0
2009-01-21 06:41:00,1.98035,1.9815,1.9792,1.98005,144400000.0
2009-01-21 06:42:00,1.98005,1.98005,1.9796,1.9798,109400000.0
2009-01-21 06:43:00,1.9798,1.98055,1.97935,1.97935,56600000.0
2009-01-21 06:44:00,1.9796,1.9796,1.9795,1.9796,8200000.0
2009-01-21 06:45:00,1.97965,1.9798,1.97945,1.9796,28600000.0
2009-01-21 06:46:00,1.9797,1.98085,1.97865,1.98065,98200000.0
2009-01-21 06:47:00,1.9808,1.98235,1.9805,1.9809,195600000.0
2009-01-21 06:48:00,1.981,1.9828,1.98085,1.98265,138600000.0
2009-01-21 06:49:00,1.98255,1.9846,1.982,1.9839,100200000.0
2009-01-21 06:50:00,1.98375,1.9844,1.98305,1.98385,119400000.0
2009-01-21 06:51:00,1.98395,1.98415,1.98285,1.9837,131200000.0
2009-01-21 06:52:00,1.98365,1.98435,1.9835,1.9841,46600000.0
2009-01-21 06:53:00,1.98425,1.98455,1.98385,1.98445,90200000.0
2009-01-21 06:54:00,1.98455,1.98495,1.9841,1.98415,115200000.0
2009-01-21 06:55:00,1.9842,1.9843,1.98345,1.98395,87800000.0
2009-01-21 06:56:00,1.98395,1.98475,1.98305,1.98365,141600000.0
2009-01-21 06:57:00,1.98365,1.9844,1.98335,1.9842,93400000.0
2009-01-21 06:58:00,1.9844,1.9845,1.98215,1.98315,247400000.0
2009-01-21 06:59:00,1.9833,1.9841,1.98305,1.984,55200000.0
2009-01-21 07:00:00,1.98405,1.9843,1.98345,1.9842,131200000.0
2009-01-21 07:01:00,1.9844,1.9855,1.9841,1.9847,90600000.0
2009-01-21 07:02:00,1.98455,1.98495,1.9844,1.98455,111000000.0
2009-01-21 07:03:00,1.9846,1.98495,1.98385,1.9842,116800000.0
2009-01-21 07:04:00,1.98415,1.985,1.98415,1.985,172400000.0
2009-01-21 07:05:00,1.98515,1.9865,1.98495,1.98535,269600000.0
2009-01-21 07:06:00,1.9852,1.9857,1.98455,1.9855,195800000.0
2009-01-21 07:07:00,1.9854,1.9863,1.98525,1.98585,131400000.0
2009-01-21 07:08:00,1.98595,1.9862,1.98555,1.98605,99400000.0
2009-01-21 07:09:00,1.9861,1.9861,1.98575,1.986,80800000.0
2009-01-21 07:10:00,1.986,1.9865,1.9857,1.9862,102000000.0
2009-01-21 07:11:00,1.98625,1.9868,1.9862,1.9865,75800000.0
2009-01-21 07:12:00,1.9865,1.98675,1.9863,1.9867,71000000.0
2009-01-21 07:13:00,1.9868,1.988,1.9859,1.98695,175400000.0
2009-01-21 07:14:00,1.9865,1.98775,1.98635,1.9867,78200000.0
2009-01-21 07:15:00,1.9868,1.98815,1.986,1.98635,196800000.0
2009-01-21 07:16:00,1.98635,1.987,1.9862,1.9865,162000000.0
2009-01-21 07:17:00,1.9865,1.9865,1.9846,1.98545,167400000.0
2009-01-21 07:18:00,1.98535,1.9857,1.9847,1.9847,70200000.0
2009-01-21 07:19:00,1.98465,1.985,1.9844,1.98455,77200000.0
2009-01-21 07:20:00,1.9846,1.98505,1.98455,1.98495,57800000.0
2009-01-21 07:21:00,1.98495,1.985,1.9839,1.98455,111000000.0
2009-01-21 07:22:00,1.98445,1.9849,1.98445,1.98455,112800000.0
2009-01-21 07:23:00,1.98455,1.9848,1.98435,1.9845,83600000.0
2009-01-21 07:24:00,1.98445,1.98565,1.98425,1.98475,110200000.0
2009-01-21 07:25:00,1.98475,1.9859,1.98465,1.98575,145800000.0
2009-01-21 07:26:00,1.98595,1.98685,1.985,1.98575,141000000.0
2009-01-21 07:27:00,1.9858,1.98595,1.9856,1.9856,105800000.0
2009-01-21 07:28:00,1.9857,1.98645,1.9857,1.9863,44000000.0
2009-01-21 07:29:00,1.98645,1.98765,1.98645,1.98715,73000000.0
2009-01-21 07:30:00,1.98715,1.98755,1.98705,1.98705,31000000.0
2009-01-21 07:31:00,1.98755,1.9884,1.98735,1.98765,55000000.0
2009-01-21 07:32:00,1.9878,1.9884,1.9875,1.9879,56600000.0
2009-01-21 07:33:00,1.98795,1.98875,1.98765,1.9881,78400000.0
2009-01-21 07:34:00,1.9881,1.9901,1.9879,1.988,109000000.0
2009-01-21 07:35:00,1.98815,1.98945,1.98725,1.98835,178200000.0
2009-01-21 07:36:00,1.98835,1.98895,1.98795,1.98795,70200000.0
2009-01-21 07:37:00,1.9883,1.9883,1.9873,1.98805,72000000.0
2009-01-21 07:38:00,1.9879,1.98795,1.98595,1.98695,108000000.0
2009-01-21 07:39:00,1.98695,1.9874,1.98595,1.9869,69000000.0
2009-01-21 07:40:00,1.987,1.9873,1.9866,1.9872,76800000.0
2009-01-21 07:41:00,1.98715,1.98755,1.98635,1.9872,108600000.0
2009-01-21 07:42:00,1.98685,1.98735,1.9863,1.9863,88800000.0
2009-01-21 07:43:00,1.9849,1.9859,1.9837,1.98525,235200000.0
2009-01-21 07:44:00,1.98535,1.98535,1.98455,1.98505,73800000.0
2009-01-21 07:45:00,1.985,1.9872,1.9848,1.987,111400000.0
2009-01-21 07:46:00,1.9869,1.9869,1.985,1.9858,204400000.0
2009-01-21 07:47:00,1.9858,1.98635,1.98545,1.98575,93200000.0
2009-01-21 07:48:00,1.98595,1.98705,1.9853,1.9861,111600000.0
2009-01-21 07:49:00,1.98615,1.98735,1.9858,1.98625,133400000.0
2009-01-21 07:50:00,1.9862,1.98625,1.9848,1.985,176200000.0
2009-01-21 07:51:00,1.9851,1.9852,1.98345,1.9844,169800000.0
2009-01-21 07:52:00,1.9843,1.9845,1.9839,1.9842,97600000.0
2009-01-21 07:53:00,1.98435,1.9847,1.9841,1.9847,32000000.0
2009-01-21 07:54:00,1.9847,1.9854,1.98465,1.9851,64000000.0
2009-01-21 07:55:00,1.98525,1.9857,1.985,1.9856,125800000.0
2009-01-21 07:56:00,1.9856,1.9862,1.98555,1.9858,215000000.0
2009-01-21 07:57:00,1.9857,1.9858,1.98245,1.98245,123600000.0
2009-01-21 07:58:00,1.98245,1.9845,1.98185,1.98215,200800000.0
2009-01-21 07:59:00,1.9822,1.9834,1.9815,1.9829,174200000.0
2009-01-21 08:00:00,1.98305,1.98305,1.981,1.9819,325400000.0
2009-01-21 08:01:00,1.9818,1.98325,1.98085,1.9826,167200000.0
2009-01-21 08:02:00,1.9826,1.98285,1.98195,1.9823,144000000.0
2009-01-21 08:03:00,1.9815,1.9822,1.98115,1.9818,108800000.0
2009-01-21 08:04:00,1.98195,1.98245,1.98155,1.982,110600000.0
2009-01-21 08:05:00,1.9819,1.98265,1.98185,1.9824,72000000.0
2009-01-21 08:06:00,1.9823,1.9826,1.9823,1.98245,33400000.0
2009-01-21 08:07:00,1.98255,1.9847,1.9822,1.98445,140600000.0
2009-01-21 08:08:00,1.9844,1.985,1.9838,1.98435,89000000.0
2009-01-21 08:09:00,1.9845,1.9845,1.9834,1.9839,75800000.0
2009-01-21 08:10:00,1.98345,1.9845,1.98345,1.9837,85600000.0
2009-01-21 08:11:00,1.98365,1.9837,1.98205,1.98335,187400000.0
2009-01-21 08:12:00,1.98345,1.9835,1.98135,1.98135,242200000.0
2009-01-21 08:13:00,1.9815,1.98295,1.98145,1.98275,85200000.0
2009-01-21 08:14:00,1.98285,1.98345,1.98185,1.9833,114600000.0
2009-01-21 08:15:00,1.9836,1.9838,1.98225,1.98265,97800000.0
2009-01-21 08:16:00,1.98265,1.9837,1.9814,1.9814,139200000.0
2009-01-21 08:17:00,1.9809,1.9857,1.9807,1.98415,202000000.0
2009-01-21 08:18:00,1.9843,1.9848,1.9832,1.9844,115200000.0
2009-01-21 08:19:00,1.98455,1.98465,1.9824,1.9839,131200000.0
2009-01-21 08:20:00,1.9838,1.984,1.98255,1.98255,132400000.0
2009-01-21 08:21:00,1.9825,1.9831,1.982,1.9827,189000000.0
2009-01-21 08:22:00,1.9827,1.9833,1.98265,1.98275,96600000.0
2009-01-21 08:23:00,1.98275,1.9833,1.981,1.9833,129400000.0
2009-01-21 08:24:00,1.9833,1.98375,1.98265,1.98335,125200000.0
2009-01-21 08:25:00,1.98305,1.9834,1.9813,1.98275,188600000.0
2009-01-21 08:26:00,1.9827,1.9831,1.9815,1.98155,137200000.0
2009-01-21 08:27:00,1.9816,1.98395,1.9816,1.9836,154400000.0
2009-01-21 08:28:00,1.9837,1.98395,1.98285,1.98315,93400000.0
2009-01-21 08:29:00,1.98275,1.98275,1.98145,1.9823,145400000.0
2009-01-21 08:30:00,1.9823,1.983,1.98135,1.9823,96000000.0
2009-01-21 08:31:00,1.9824,1.98275,1.9809,1.9821,110800000.0
2009-01-21 08:32:00,1.982,1.9844,1.982,1.9844,81200000.0
2009-01-21 08:33:00,1.98435,1.9853,1.9833,1.9848,149600000.0
2009-01-21 08:34:00,1.98465,1.9848,1.98345,1.9847,96400000.0
2009-01-21 08:35:00,1.9848,1.9848,1.9839,1.9846,89600000.0
2009-01-21 08:36:00,1.9845,1.985,1.98445,1.9849,60800000.0
2009-01-21 08:37:00,1.9849,1.9849,1.9828,1.98325,162600000.0
2009-01-21 08:38:00,1.98325,1.9838,1.9827,1.98335,153200000.0
2009-01-21 08:39:00,1.98355,1.98355,1.98285,1.98345,123200000.0
2009-01-21 08:40:00,1.9833,1.98375,1.9824,1.98285,95600000.0
2009-01-21 08:41:00,1.9829,1.9829,1.98195,1.98265,89000000.0
2009-01-21 08:42:00,1.9826,1.98285,1.9807,1.9815,122000000.0
2009-01-21 08:43:00,1.98125,1.9815,1.98075,1.9812,30600000.0
2009-01-21 08:44:00,1.9812,1.9817,1.9812,1.9817,25000000.0
2009-01-21 08:45:00,1.9818,1.9818,1.981,1.9816,69200000.0
2009-01-21 08:46:00,1.98155,1.9821,1.9815,1.98185,46600000.0
2009-01-21 08:47:00,1.98195,1.9823,1.9814,1.9819,105200000.0
2009-01-21 08:48:00,1.98185,1.98195,1.9809,1.9812,81600000.0
2009-01-21 08:49:00,1.9816,1.98275,1.98125,1.9817,101400000.0
2009-01-21 08:50:00,1.9819,1.983,1.9804,1.98295,215400000.0
2009-01-21 08:51:00,1.98305,1.98455,1.9829,1.9841,166200000.0
2009-01-21 08:52:00,1.984,1.984,1.98215,1.98255,136600000.0
2009-01-21 08:53:00,1.9825,1.98285,1.9815,1.9827,101000000.0
2009-01-21 08:54:00,1.9827,1.98285,1.9823,1.98235,45000000.0
2009-01-21 08:55:00,1.98245,1.98475,1.98205,1.98475,170600000.0
2009-01-21 08:56:00,1.98495,1.98525,1.984,1.98475,106800000.0
2009-01-21 08:57:00,1.9848,1.98655,1.9846,1.985,111800000.0
2009-01-21 08:58:00,1.98495,1.9885,1.98495,1.9868,199000000.0
2009-01-21 08:59:00,1.9869,1.98765,1.9862,1.9867,156800000.0
2009-01-21 09:00:00,1.9867,1.9884,1.98555,1.9865,174800000.0
2009-01-21 09:01:00,1.98655,1.98685,1.98475,1.9862,170400000.0
2009-01-21 09:02:00,1.9863,1.98685,1.98575,1.9864,207800000.0
2009-01-21 09:03:00,1.9864,1.98725,1.986,1.98705,168800000.0
2009-01-21 09:04:00,1.98705,1.98715,1.98605,1.987,152600000.0
2009-01-21 09:05:00,1.98685,1.98865,1.98645,1.9875,264000000.0
2009-01-21 09:06:00,1.98755,1.9893,1.9866,1.98665,214400000.0
2009-01-21 09:07:00,1.98665,1.98765,1.98625,1.9876,259600000.0
2009-01-21 09:08:00,1.98755,1.98775,1.98655,1.98695,230000000.0
2009-01-21 09:09:00,1.9871,1.98745,1.98685,1.9872,174400000.0
2009-01-21 09:10:00,1.9872,1.98905,1.98665,1.98875,220800000.0
2009-01-21 09:11:00,1.98855,1.98945,1.9877,1.98815,218200000.0
2009-01-21 09:12:00,1.98825,1.98835,1.9863,1.9882,226200000.0
2009-01-21 09:13:00,1.9882,1.9884,1.9857,1.98695,250600000.0
2009-01-21 09:14:00,1.98695,1.9872,1.9855,1.98605,213600000.0
2009-01-21 09:15:00,1.98605,1.9873,1.98605,1.98685,166800000.0
2009-01-21 09:16:00,1.98685,1.9871,1.98445,1.9846,194200000.0
2009-01-21 09:17:00,1.9846,1.98595,1.98435,1.98595,153200000.0
2009-01-21 09:18:00,1.98595,1.98665,1.98555,1.986,204000000.0
2009-01-21 09:19:00,1.986,1.9867,1.98575,1.98665,235200000.0
2009-01-21 09:20:00,1.98665,1.9873,1.98545,1.9865,290400000.0
2009-01-21 09:21:00,1.98635,1.9872,1.9861,1.9872,184000000.0
2009-01-21 09:22:00,1.98735,1.98795,1.98675,1.98685,199400000.0
2009-01-21 09:23:00,1.98685,1.98745,1.9853,1.98665,217400000.0
2009-01-21 09:24:00,1.98655,1.98705,1.98595,1.98615,264400000.0
2009-01-21 09:25:00,1.98615,1.98635,1.98525,1.9859,176600000.0
2009-01-21 09:26:00,1.986,1.986,1.9849,1.98555,183800000.0
2009-01-21 09:27:00,1.9856,1.98605,1.985,1.986,196800000.0
2009-01-21 09:28:00,1.986,1.9868,1.9848,1.985,186000000.0
2009-01-21 09:29:00,1.98495,1.9853,1.9835,1.98365,242200000.0
2009-01-21 09:30:00,1.9838,1.98525,1.98325,1.98485,257600000.0
2009-01-21 09:31:00,1.98485,1.9855,1.9844,1.9851,212000000.0
2009-01-21 09:32:00,1.9853,1.98545,1.9846,1.9852,147600000.0
2009-01-21 09:33:00,1.9851,1.9853,1.9837,1.9837,238600000.0
2009-01-21 09:34:00,1.9836,1.98415,1.98155,1.98235,289600000.0
2009-01-21 09:35:00,1.9826,1.9835,1.9815,1.983,234800000.0
2009-01-21 09:36:00,1.98315,1.98395,1.9826,1.98385,153000000.0
2009-01-21 09:37:00,1.98395,1.9847,1.9831,1.984,159200000.0
2009-01-21 09:38:00,1.984,1.98425,1.9832,1.98365,201000000.0
2009-01-21 09:39:00,1.98365,1.9837,1.981,1.9816,170000000.0
2009-01-21 09:40:00,1.98165,1.98285,1.98025,1.98185,249800000.0
2009-01-21 09:41:00,1.98195,1.98235,1.97955,1.98075,228200000.0
2009-01-21 09:42:00,1.98075,1.981,1.9798,1.9799,199200000.0
2009-01-21 09:43:00,1.98005,1.9811,1.9789,1.9792,219200000.0
2009-01-21 09:44:00,1.97945,1.9813,1.97945,1.98065,223200000.0
2009-01-21 09:45:00,1.98065,1.982,1.98015,1.9813,211200000.0
2009-01-21 09:46:00,1.9813,1.98245,1.98115,1.9818,150800000.0
2009-01-21 09:47:00,1.9818,1.98225,1.9812,1.9814,191000000.0
2009-01-21 09:48:00,1.9813,1.9824,1.9813,1.9824,95600000.0
2009-01-21 09:49:00,1.98255,1.9828,1.9815,1.98195,163600000.0
2009-01-21 09:50:00,1.98205,1.98225,1.9809,1.98105,108000000.0
2009-01-21 09:51:00,1.98105,1.98125,1.9803,1.98065,120600000.0
2009-01-21 09:52:00,1.98045,1.98105,1.97895,1.98105,152000000.0
2009-01-21 09:53:00,1.98095,1.9815,1.98055,1.98105,178200000.0
2009-01-21 09:54:00,1.98095,1.9823,1.98025,1.9806,223600000.0
2009-01-21 09:55:00,1.9806,1.9809,1.9799,1.9809,115400000.0
2009-01-21 09:56:00,1.9808,1.9811,1.97975,1.97975,253200000.0
2009-01-21 09:57:00,1.9798,1.98005,1.9791,1.97955,242000000.0
2009-01-21 09:58:00,1.9796,1.98005,1.97905,1.9794,198000000.0
2009-01-21 09:59:00,1.97955,1.98055,1.97915,1.97995,152400000.0
2009-01-21 10:00:00,1.97995,1.9806,1.97925,1.97955,265000000.0
2009-01-21 10:01:00,1.97955,1.98025,1.979,1.97955,211600000.0
2009-01-21 10:02:00,1.9795,1.98005,1.97925,1.97995,191200000.0
2009-01-21 10:03:00,1.97995,1.9807,1.9792,1.98065,186000000.0
2009-01-21 10:04:00,1.98055,1.9815,1.98015,1.98075,162200000.0
2009-01-21 10:05:00,1.98085,1.98165,1.98065,1.9808,188400000.0
2009-01-21 10:06:00,1.9808,1.98135,1.98035,1.98095,122600000.0
2009-01-21 10:07:00,1.98115,1.9848,1.9811,1.98455,177200000.0
2009-01-21 10:08:00,1.9845,1.98505,1.98285,1.98285,159600000.0
2009-01-21 10:09:00,1.983,1.98465,1.983,1.9841,142000000.0
2009-01-21 10:10:00,1.9842,1.9844,1.98285,1.98345,156400000.0
2009-01-21 10:11:00,1.9834,1.98395,1.98245,1.98385,158000000.0
2009-01-21 10:12:00,1.98385,1.98395,1.9829,1.98305,199400000.0
2009-01-21 10:13:00,1.9829,1.98345,1.98265,1.98315,161400000.0
2009-01-21 10:14:00,1.9834,1.98435,1.9831,1.98425,157600000.0
2009-01-21 10:15:00,1.9842,1.9842,1.983,1.9834,210800000.0
2009-01-21 10:16:00,1.983,1.9856,1.983,1.9856,236000000.0
2009-01-21 10:17:00,1.9853,1.98695,1.9841,1.986,195400000.0
2009-01-21 10:18:00,1.986,1.9874,1.9855,1.9867,301600000.0
2009-01-21 10:19:00,1.98655,1.98835,1.98655,1.9871,174200000.0
2009-01-21 10:20:00,1.9871,1.98725,1.9864,1.9871,83200000.0
2009-01-21 10:21:00,1.98715,1.98815,1.9866,1.98695,195200000.0
2009-01-21 10:22:00,1.9871,1.9878,1.98645,1.98705,208600000.0
2009-01-21 10:23:00,1.98745,1.9882,1.9867,1.98735,140000000.0
2009-01-21 10:24:00,1.9874,1.98805,1.98665,1.9877,218600000.0
2009-01-21 10:25:00,1.9877,1.9887,1.9875,1.988,204200000.0
2009-01-21 10:26:00,1.9882,1.9882,1.9857,1.98725,225800000.0
2009-01-21 10:27:00,1.9873,1.98895,1.9864,1.98745,173800000.0
2009-01-21 10:28:00,1.9877,1.9887,1.98655,1.98665,160400000.0
2009-01-21 10:29:00,1.98675,1.9874,1.98655,1.9868,105600000.0
2009-01-21 10:30:00,1.98675,1.9872,1.985,1.98525,209200000.0
2009-01-21 10:31:00,1.9853,1.9861,1.98435,1.9854,171200000.0
2009-01-21 10:32:00,1.98535,1.98615,1.98425,1.98455,136400000.0
2009-01-21 10:33:00,1.98455,1.98535,1.9844,1.9844,94800000.0
2009-01-21 10:34:00,1.9846,1.9846,1.9836,1.9845,128800000.0
2009-01-21 10:35:00,1.9846,1.98485,1.984,1.98465,158600000.0
2009-01-21 10:36:00,1.9847,1.98665,1.9847,1.986,275800000.0
2009-01-21 10:37:00,1.98595,1.98635,1.98465,1.9856,347200000.0
2009-01-21 10:38:00,1.9854,1.9878,1.98515,1.9871,268400000.0
2009-01-21 10:39:00,1.98705,1.98835,1.9867,1.98795,190400000.0
2009-01-21 10:40:00,1.98795,1.98795,1.98715,1.9878,73800000.0
2009-01-21 10:41:00,1.98775,1.98855,1.98705,1.9878,158800000.0
2009-01-21 10:42:00,1.98775,1.98775,1.98675,1.98705,155800000.0
2009-01-21 10:43:00,1.98705,1.9878,1.98695,1.9873,225600000.0
2009-01-21 10:44:00,1.98725,1.98765,1.98675,1.9873,161400000.0
2009-01-21 10:45:00,1.9872,1.9885,1.98685,1.9874,137400000.0
2009-01-21 10:46:00,1.98745,1.98825,1.9868,1.9869,206800000.0
2009-01-21 10:47:00,1.98715,1.9875,1.9858,1.98635,199000000.0
2009-01-21 10:48:00,1.9864,1.9882,1.9864,1.98785,226600000.0
2009-01-21 10:49:00,1.98785,1.98855,1.9874,1.988,238400000.0
2009-01-21 10:50:00,1.988,1.988,1.98575,1.98595,232400000.0
2009-01-21 10:51:00,1.98585,1.9871,1.98565,1.98625,256800000.0
2009-01-21 10:52:00,1.9864,1.9885,1.98495,1.9873,244600000.0
2009-01-21 10:53:00,1.98735,1.98795,1.98615,1.987,257000000.0
2009-01-21 10:54:00,1.98715,1.98785,1.987,1.98775,223800000.0
2009-01-21 10:55:00,1.98785,1.98865,1.98745,1.98815,214600000.0
2009-01-21 10:56:00,1.98805,1.98895,1.9877,1.98795,205600000.0
2009-01-21 10:57:00,1.9879,1.9895,1.9877,1.9891,254800000.0
2009-01-21 10:58:00,1.9891,1.9891,1.98675,1.9875,246200000.0
2009-01-21 10:59:00,1.9876,1.9884,1.98725,1.98745,179400000.0
2009-01-21 11:00:00,1.98725,1.99005,1.98725,1.98955,246200000.0
2009-01-21 11:01:00,1.9896,1.9896,1.9887,1.98905,137800000.0
2009-01-21 11:02:00,1.98895,1.99035,1.98835,1.9896,203200000.0
2009-01-21 11:03:00,1.98975,1.9925,1.98975,1.99225,239000000.0
2009-01-21 11:04:00,1.9923,1.9926,1.9913,1.9915,171000000.0
2009-01-21 11:05:00,1.9917,1.9917,1.9899,1.9901,219800000.0
2009-01-21 11:06:00,1.99035,1.99065,1.98815,1.98915,175200000.0
2009-01-21 11:07:00,1.98915,1.9904,1.98875,1.98945,211600000.0
2009-01-21 11:08:00,1.9896,1.99035,1.98895,1.98985,218200000.0
2009-01-21 11:09:00,1.9898,1.99075,1.98965,1.9902,184800000.0
2009-01-21 11:10:00,1.9903,1.9907,1.98935,1.9896,141200000.0
2009-01-21 11:11:00,1.98925,1.9895,1.98765,1.9885,151800000.0
2009-01-21 11:12:00,1.9885,1.9885,1.98765,1.9881,170000000.0
2009-01-21 11:13:00,1.98805,1.99035,1.98805,1.99015,143400000.0
2009-01-21 11:14:00,1.9902,1.9905,1.98845,1.9905,185400000.0
2009-01-21 11:15:00,1.99055,1.99265,1.9896,1.9923,182600000.0
2009-01-21 11:16:00,1.99235,1.9938,1.9923,1.99365,167800000.0
2009-01-21 11:17:00,1.9937,1.99385,1.9917,1.993,208800000.0
2009-01-21 11:18:00,1.9932,1.9932,1.99245,1.99255,131200000.0
2009-01-21 11:19:00,1.99265,1.99285,1.9922,1.9928,96000000.0
2009-01-21 11:20:00,1.99295,1.99345,1.9913,1.9916,170600000.0
2009-01-21 11:21:00,1.99155,1.9922,1.99105,1.99195,113800000.0
2009-01-21 11:22:00,1.99205,1.9922,1.99075,1.99155,141400000.0
2009-01-21 11:23:00,1.99155,1.9924,1.99075,1.9913,106800000.0
2009-01-21 11:24:00,1.9913,1.99315,1.99065,1.9923,130000000.0
2009-01-21 11:25:00,1.9923,1.9929,1.991,1.991,381400000.0
2009-01-21 11:26:00,1.991,1.991,1.98825,1.98835,288600000.0
2009-01-21 11:27:00,1.9885,1.9899,1.9876,1.98985,249000000.0
2009-01-21 11:28:00,1.9895,1.98985,1.9883,1.98925,272000000.0
2009-01-21 11:29:00,1.98905,1.98995,1.98845,1.9888,235400000.0
2009-01-21 11:30:00,1.9887,1.9899,1.9882,1.9891,249600000.0
2009-01-21 11:31:00,1.9891,1.9903,1.9891,1.9903,220000000.0
2009-01-21 11:32:00,1.9904,1.99055,1.9881,1.9888,127800000.0
2009-01-21 11:33:00,1.98905,1.9894,1.98625,1.98685,182600000.0
2009-01-21 11:34:00,1.9869,1.98745,1.9861,1.98685,464400000.0
2009-01-21 11:35:00,1.98695,1.98775,1.98685,1.987,302000000.0
2009-01-21 11:36:00,1.987,1.98955,1.98675,1.98825,311000000.0
2009-01-21 11:37:00,1.9884,1.98915,1.9878,1.9888,218400000.0
2009-01-21 11:38:00,1.98875,1.989,1.98805,1.98805,97400000.0
2009-01-21 11:39:00,1.9881,1.98935,1.9881,1.98905,125200000.0
2009-01-21 11:40:00,1.98945,1.99085,1.9886,1.9888,332600000.0
2009-01-21 11:41:00,1.9888,1.98895,1.9853,1.98555,515800000.0
2009-01-21 11:42:00,1.9854,1.9873,1.98425,1.98645,348000000.0
2009-01-21 11:43:00,1.98635,1.9877,1.9857,1.98765,372800000.0
2009-01-21 11:44:00,1.9878,1.98825,1.987,1.98775,244400000.0
2009-01-21 11:45:00,1.9874,1.9889,1.98725,1.9887,164800000.0
2009-01-21 11:46:00,1.9887,1.9898,1.98815,1.9897,167400000.0
2009-01-21 11:47:00,1.98975,1.991,1.98745,1.99075,250000000.0
2009-01-21 11:48:00,1.9906,1.9915,1.98985,1.99075,351000000.0
2009-01-21 11:49:00,1.99055,1.99055,1.98935,1.98945,100800000.0
2009-01-21 11:50:00,1.98945,1.9909,1.9879,1.99035,150200000.0
2009-01-21 11:51:00,1.9903,1.9922,1.99015,1.9911,415600000.0
2009-01-21 11:52:00,1.9911,1.9911,1.9898,1.9909,146200000.0
2009-01-21 11:53:00,1.9909,1.9909,1.9897,1.9905,323000000.0
2009-01-21 11:54:00,1.9901,1.99115,1.99005,1.99025,399000000.0
2009-01-21 11:55:00,1.9905,1.9922,1.99025,1.9918,183200000.0
2009-01-21 11:56:00,1.99215,1.99295,1.991,1.992,197000000.0
2009-01-21 11:57:00,1.9921,1.9932,1.9915,1.9932,102400000.0
2009-01-21 11:58:00,1.9931,1.9931,1.9914,1.99215,164000000.0
2009-01-21 11:59:00,1.99225,1.99385,1.9907,1.9908,288000000.0
2009-01-21 12:00:00,1.9908,1.993,1.9905,1.99195,529200000.0
2009-01-21 12:01:00,1.99195,1.99195,1.9903,1.99115,155400000.0
2009-01-21 12:02:00,1.99115,1.99235,1.99,1.9922,269000000.0
2009-01-21 12:03:00,1.9923,1.9923,1.99045,1.9919,319200000.0
2009-01-21 12:04:00,1.99185,1.99185,1.9905,1.991,121800000.0
2009-01-21 12:05:00,1.9911,1.9919,1.99045,1.9912,250400000.0
2009-01-21 12:06:00,1.9912,1.9915,1.99,1.9908,554600000.0
2009-01-21 12:07:00,1.99095,1.99205,1.9901,1.9919,506600000.0
2009-01-21 12:08:00,1.99195,1.99195,1.99015,1.99015,509800000.0
2009-01-21 12:09:00,1.9901,1.99095,1.9897,1.99055,387600000.0
2009-01-21 12:10:00,1.99055,1.9909,1.99,1.9901,492000000.0
2009-01-21 12:11:00,1.99015,1.99175,1.9899,1.9917,463200000.0
2009-01-21 12:12:00,1.9918,1.9925,1.99145,1.9916,285600000.0
2009-01-21 12:13:00,1.9918,1.9923,1.99155,1.99195,108800000.0
2009-01-21 12:14:00,1.99165,1.9923,1.99145,1.99165,127400000.0
2009-01-21 12:15:00,1.99165,1.99245,1.99145,1.99215,127400000.0
2009-01-21 12:16:00,1.99215,1.9926,1.9919,1.99195,105000000.0
2009-01-21 12:17:00,1.99265,1.9934,1.99195,1.99295,252000000.0
2009-01-21 12:18:00,1.99285,1.9933,1.9922,1.99325,289400000.0
2009-01-21 12:19:00,1.99335,1.9938,1.9925,1.993,294200000.0
2009-01-21 12:20:00,1.99295,1.9935,1.99275,1.99305,208800000.0
2009-01-21 12:21:00,1.99305,1.9934,1.992,1.9927,212800000.0
2009-01-21 12:22:00,1.99275,1.99395,1.99265,1.9935,446600000.0
2009-01-21 12:23:00,1.99365,1.99405,1.9928,1.99295,525000000.0
2009-01-21 12:24:00,1.99305,1.99305,1.99215,1.99285,92000000.0
2009-01-21 12:25:00,1.99275,1.99535,1.99275,1.9946,251800000.0
2009-01-21 12:26:00,1.995,1.9952,1.993,1.9936,314800000.0
2009-01-21 12:27:00,1.99325,1.9959,1.99325,1.99375,463000000.0
2009-01-21 12:28:00,1.9938,1.99435,1.99345,1.9941,401000000.0
2009-01-21 12:29:00,1.9941,1.9958,1.9941,1.99555,422400000.0
2009-01-21 12:30:00,1.99545,1.9959,1.99445,1.9959,364000000.0
2009-01-21 12:31:00,1.9959,1.9961,1.9933,1.9945,324800000.0
2009-01-21 12:32:00,1.99435,1.9944,1.9933,1.99425,111800000.0
2009-01-21 12:33:00,1.9943,1.9943,1.9919,1.99285,272400000.0
2009-01-21 12:34:00,1.9929,1.9933,1.99265,1.99265,435200000.0
2009-01-21 12:35:00,1.99265,1.99265,1.99185,1.9921,174400000.0
2009-01-21 12:36:00,1.992,1.9934,1.9918,1.99255,182400000.0
2009-01-21 12:37:00,1.9926,1.99535,1.99255,1.99535,486000000.0
2009-01-21 12:38:00,1.99565,1.99595,1.99455,1.99495,201000000.0
2009-01-21 12:39:00,1.99495,1.9959,1.99385,1.99565,246800000.0
2009-01-21 12:40:00,1.99565,1.9965,1.99515,1.99545,396000000.0
2009-01-21 12:41:00,1.99575,1.9961,1.9952,1.99535,159200000.0
2009-01-21 12:42:00,1.9954,1.9955,1.9931,1.9944,460800000.0
2009-01-21 12:43:00,1.9943,1.99465,1.9939,1.9946,236800000.0
2009-01-21 12:44:00,1.99455,1.99465,1.9919,1.99215,204800000.0
2009-01-21 12:45:00,1.99205,1.99305,1.99205,1.99305,141600000.0
2009-01-21 12:46:00,1.99315,1.9939,1.99245,1.99355,528800000.0
2009-01-21 12:47:00,1.99375,1.9938,1.9913,1.9913,230200000.0
2009-01-21 12:48:00,1.99125,1.99245,1.99125,1.99165,547400000.0
2009-01-21 12:49:00,1.99175,1.99345,1.9911,1.99285,448000000.0
2009-01-21 12:50:00,1.99295,1.99425,1.9928,1.99425,209600000.0
2009-01-21 12:51:00,1.9941,1.9942,1.99355,1.99395,97000000.0
2009-01-21 12:52:00,1.9941,1.99435,1.9931,1.99315,126400000.0
2009-01-21 12:53:00,1.9933,1.994,1.9929,1.99295,272200000.0
2009-01-21 12:54:00,1.993,1.99315,1.9926,1.993,301800000.0
2009-01-21 12:55:00,1.99315,1.99405,1.99285,1.99355,232000000.0
2009-01-21 12:56:00,1.9935,1.99385,1.99305,1.9936,216000000.0
2009-01-21 12:57:00,1.9935,1.9936,1.99085,1.9913,411200000.0
2009-01-21 12:58:00,1.9913,1.9918,1.9908,1.9918,169600000.0
2009-01-21 12:59:00,1.99185,1.9928,1.99185,1.992,212800000.0
2009-01-21 13:00:00,1.99195,1.99215,1.99115,1.99155,116800000.0
2009-01-21 13:01:00,1.9916,1.9916,1.99045,1.99055,78800000.0
2009-01-21 13:02:00,1.9905,1.9915,1.98995,1.98995,414400000.0
2009-01-21 13:03:00,1.98995,1.99025,1.9884,1.99015,246600000.0
2009-01-21 13:04:00,1.9901,1.99065,1.9898,1.99055,182800000.0
2009-01-21 13:05:00,1.99055,1.99095,1.9878,1.9883,406600000.0
2009-01-21 13:06:00,1.98815,1.98845,1.98575,1.98735,269600001.0
2009-01-21 13:07:00,1.98705,1.98815,1.98645,1.9879,302800000.0
2009-01-21 13:08:00,1.9879,1.98815,1.98525,1.98595,145200000.0
2009-01-21 13:09:00,1.98665,1.9876,1.9857,1.9867,265600000.0
2009-01-21 13:10:00,1.9868,1.9877,1.98615,1.98635,221800000.0
2009-01-21 13:11:00,1.98645,1.9877,1.986,1.9877,260000000.0
2009-01-21 13:12:00,1.9877,1.98795,1.98625,1.98735,208400000.0
2009-01-21 13:13:00,1.9874,1.9891,1.9872,1.9889,192800000.0
2009-01-21 13:14:00,1.989,1.989,1.9881,1.9885,113600000.0
2009-01-21 13:15:00,1.98795,1.9896,1.98795,1.98945,100200000.0
2009-01-21 13:16:00,1.9895,1.98975,1.98905,1.9895,91200000.0
2009-01-21 13:17:00,1.9896,1.9904,1.98785,1.98825,209800000.0
2009-01-21 13:18:00,1.98815,1.98935,1.98805,1.9882,379200000.0
2009-01-21 13:19:00,1.98815,1.98815,1.98715,1.98775,383000000.0
2009-01-21 13:20:00,1.9879,1.9886,1.9879,1.9886,455200000.0
2009-01-21 13:21:00,1.9886,1.9898,1.98845,1.9897,203000000.0
2009-01-21 13:22:00,1.9898,1.98985,1.9874,1.9876,348800000.0
2009-01-21 13:23:00,1.9876,1.9883,1.9874,1.98805,413000000.0
2009-01-21 13:24:00,1.98815,1.98895,1.9877,1.98795,378000000.0
2009-01-21 13:25:00,1.9879,1.98935,1.9872,1.98935,193200000.0
2009-01-21 13:26:00,1.98865,1.98895,1.988,1.9881,467600000.0
2009-01-21 13:27:00,1.98805,1.9882,1.98745,1.98745,296000000.0
2009-01-21 13:28:00,1.9874,1.98865,1.9874,1.98855,234600000.0
2009-01-21 13:29:00,1.9885,1.9891,1.9884,1.9889,72000000.0
2009-01-21 13:30:00,1.9889,1.9893,1.9875,1.9876,444200000.0
2009-01-21 13:31:00,1.9876,1.98775,1.9871,1.98715,434600000.0
2009-01-21 13:32:00,1.98715,1.9875,1.9864,1.9865,253400000.0
2009-01-21 13:33:00,1.98655,1.9869,1.98645,1.98655,291000000.0
2009-01-21 13:34:00,1.98655,1.9878,1.98655,1.98775,80000000.0
2009-01-21 13:35:00,1.9878,1.98845,1.98705,1.9872,337600000.0
2009-01-21 13:36:00,1.98725,1.98725,1.98625,1.9865,316400000.0
2009-01-21 13:37:00,1.98665,1.98715,1.98635,1.9868,131200000.0
2009-01-21 13:38:00,1.98695,1.9875,1.9864,1.987,252800000.0
2009-01-21 13:39:00,1.987,1.9876,1.98645,1.9874,131200000.0
2009-01-21 13:40:00,1.9874,1.9877,1.9864,1.987,121000000.0
2009-01-21 13:41:00,1.987,1.98745,1.98635,1.9868,104400000.0
2009-01-21 13:42:00,1.9868,1.98755,1.98535,1.9857,543600000.0
2009-01-21 13:43:00,1.9857,1.9866,1.98545,1.9866,477600000.0
2009-01-21 13:44:00,1.98665,1.98665,1.98545,1.98655,566200000.0
2009-01-21 13:45:00,1.9866,1.9875,1.9856,1.9866,606000000.0
2009-01-21 13:46:00,1.98675,1.98765,1.98635,1.98725,371200000.0
2009-01-21 13:47:00,1.9873,1.9877,1.98665,1.98685,518800000.0
2009-01-21 13:48:00,1.98705,1.9874,1.9867,1.9867,368000000.0
2009-01-21 13:49:00,1.9863,1.9867,1.98585,1.98625,530400000.0
2009-01-21 13:50:00,1.98625,1.9872,1.98555,1.9867,400000000.0
2009-01-21 13:51:00,1.98675,1.98675,1.9857,1.9858,450400000.0
2009-01-21 13:52:00,1.98595,1.9865,1.98555,1.98595,521600000.0
2009-01-21 13:53:00,1.9859,1.9879,1.98585,1.98705,404600000.0
2009-01-21 13:54:00,1.98695,1.98795,1.9869,1.98725,199400000.0
2009-01-21 13:55:00,1.9873,1.9873,1.9863,1.9872,434800000.0
2009-01-21 13:56:00,1.9872,1.988,1.98625,1.988,521000000.0
2009-01-21 13:57:00,1.988,1.9881,1.9868,1.9876,116800000.0
2009-01-21 13:58:00,1.9878,1.99045,1.9878,1.989,590800000.0
2009-01-21 13:59:00,1.9889,1.989,1.98755,1.98755,227600000.0
2009-01-21 14:00:00,1.9876,1.989,1.9858,1.98835,171800000.0
2009-01-21 14:01:00,1.98835,1.98875,1.988,1.98825,400000000.0
2009-01-21 14:02:00,1.9882,1.9887,1.9878,1.98795,382200000.0
2009-01-21 14:03:00,1.98795,1.9886,1.9873,1.98845,462600000.0
2009-01-21 14:04:00,1.9885,1.98925,1.98825,1.9887,275200000.0
2009-01-21 14:05:00,1.9887,1.98885,1.98835,1.98885,345600000.0
2009-01-21 14:06:00,1.98865,1.9909,1.98845,1.99045,435200000.0
2009-01-21 14:07:00,1.99045,1.99055,1.98925,1.98955,536400000.0
2009-01-21 14:08:00,1.9896,1.99095,1.98925,1.9909,424200000.0
2009-01-21 14:09:00,1.99105,1.99165,1.99055,1.99065,81800000.0
2009-01-21 14:10:00,1.99065,1.991,1.98985,1.9904,370000000.0
2009-01-21 14:11:00,1.99045,1.99085,1.99005,1.99075,465000000.0
2009-01-21 14:12:00,1.99065,1.9921,1.99035,1.99205,508000000.0
2009-01-21 14:13:00,1.99185,1.99345,1.99185,1.99275,450000000.0
2009-01-21 14:14:00,1.99275,1.99355,1.992,1.99285,129800000.0
2009-01-21 14:15:00,1.993,1.99575,1.9926,1.9945,327000000.0
2009-01-21 14:16:00,1.99405,1.9945,1.9933,1.9937,363800000.0
2009-01-21 14:17:00,1.9937,1.99495,1.99365,1.99475,482600000.0
2009-01-21 14:18:00,1.9947,1.99485,1.99295,1.9936,484399998.0
2009-01-21 14:19:00,1.99365,1.99375,1.9928,1.99295,273600000.0
2009-01-21 14:20:00,1.99315,1.99375,1.99285,1.9934,236800000.0
2009-01-21 14:21:00,1.9933,1.99505,1.993,1.99485,509400000.0
2009-01-21 14:22:00,1.9947,1.996,1.994,1.9955,408800000.0
2009-01-21 14:23:00,1.9955,1.9955,1.99295,1.99385,426500000.0
2009-01-21 14:24:00,1.9936,1.99485,1.9931,1.99345,436400000.0
2009-01-21 14:25:00,1.9936,1.9939,1.99285,1.9929,247000000.0
2009-01-21 14:26:00,1.99285,1.9942,1.99285,1.9936,396400000.0
2009-01-21 14:27:00,1.9936,1.9939,1.9929,1.9935,289800000.0
2009-01-21 14:28:00,1.9936,1.9939,1.9917,1.99195,259400000.0
2009-01-21 14:29:00,1.99195,1.99255,1.99015,1.99065,497000000.0
2009-01-21 14:30:00,1.99075,1.99125,1.98995,1.99065,531200000.0
2009-01-21 14:31:00,1.99075,1.9913,1.99065,1.991,278800000.0
2009-01-21 14:32:00,1.99115,1.99265,1.99115,1.9918,299600000.0
2009-01-21 14:33:00,1.9917,1.9946,1.99165,1.9933,299000000.0
2009-01-21 14:34:00,1.9932,1.99445,1.9932,1.99335,562400000.0
2009-01-21 14:35:00,1.9933,1.99375,1.99225,1.99235,501600000.0
2009-01-21 14:36:00,1.99235,1.99315,1.99225,1.99255,523400000.0
2009-01-21 14:37:00,1.99265,1.9928,1.98935,1.98975,521600000.0
2009-01-21 14:38:00,1.9899,1.9913,1.9893,1.98985,471200000.0
2009-01-21 14:39:00,1.99005,1.99215,1.98965,1.99205,318600000.0
2009-01-21 14:40:00,1.99185,1.99295,1.991,1.9913,269000000.0
2009-01-21 14:41:00,1.99145,1.99145,1.98895,1.99015,195200000.0
2009-01-21 14:42:00,1.99015,1.9905,1.99,1.9904,60800000.0
2009-01-21 14:43:00,1.9904,1.99045,1.98985,1.9902,121600000.0
2009-01-21 14:44:00,1.99025,1.99095,1.98955,1.99055,288800000.0
2009-01-21 14:45:00,1.9906,1.991,1.99005,1.991,78400000.0
2009-01-21 14:46:00,1.991,1.99155,1.99045,1.99115,411000000.0
2009-01-21 14:47:00,1.99125,1.99225,1.991,1.9918,437800000.0
2009-01-21 14:48:00,1.99215,1.99255,1.9915,1.9916,227600000.0
2009-01-21 14:49:00,1.9916,1.9919,1.99085,1.9909,216800000.0
2009-01-21 14:50:00,1.99095,1.99145,1.9906,1.9906,250800000.0
2009-01-21 14:51:00,1.99045,1.99115,1.98995,1.9909,159200000.0
2009-01-21 14:52:00,1.99085,1.9922,1.9908,1.9917,265200000.0
2009-01-21 14:53:00,1.99135,1.9929,1.99135,1.9927,120800000.0
2009-01-21 14:54:00,1.99255,1.99335,1.9915,1.99165,154000000.0
2009-01-21 14:55:00,1.9917,1.9921,1.9912,1.9921,152800000.0
2009-01-21 14:56:00,1.99205,1.99255,1.99115,1.9919,155400000.0
2009-01-21 14:57:00,1.9919,1.9926,1.9913,1.99205,177600000.0
2009-01-21 14:58:00,1.9921,1.993,1.99175,1.99215,178600000.0
2009-01-21 14:59:00,1.99205,1.9929,1.99165,1.9922,109600000.0
2009-01-21 15:00:00,1.9922,1.995,1.9922,1.995,192000000.0
2009-01-21 15:01:00,1.995,1.9956,1.9927,1.9928,239800000.0
2009-01-21 15:02:00,1.99285,1.99315,1.9918,1.9925,147600000.0
2009-01-21 15:03:00,1.9925,1.99285,1.9917,1.9918,130600000.0
2009-01-21 15:04:00,1.9921,1.9924,1.9912,1.9913,317800000.0
2009-01-21 15:05:00,1.99135,1.9928,1.9913,1.99215,203200000.0
2009-01-21 15:06:00,1.9923,1.993,1.99205,1.9924,279600000.0
2009-01-21 15:07:00,1.99235,1.99295,1.99145,1.9916,229800000.0
2009-01-21 15:08:00,1.9917,1.9927,1.99155,1.9919,280800000.0
2009-01-21 15:09:00,1.9918,1.99375,1.9915,1.9932,143000000.0
2009-01-21 15:10:00,1.9933,1.99365,1.9922,1.9935,96200000.0
2009-01-21 15:11:00,1.99375,1.995,1.99375,1.99435,316000000.0
2009-01-21 15:12:00,1.99435,1.9945,1.99305,1.9933,355200000.0
2009-01-21 15:13:00,1.9933,1.9936,1.99295,1.9933,517200000.0
2009-01-21 15:14:00,1.9933,1.99355,1.99255,1.99265,390800000.0
2009-01-21 15:15:00,1.99285,1.9934,1.9925,1.99315,541000000.0
2009-01-21 15:16:00,1.9931,1.9936,1.99215,1.9922,315400000.0
2009-01-21 15:17:00,1.9921,1.99255,1.99145,1.99205,371200000.0
2009-01-21 15:18:00,1.9919,1.9927,1.9919,1.9927,99200000.0
2009-01-21 15:19:00,1.99285,1.99295,1.9908,1.99185,145800000.0
2009-01-21 15:20:00,1.9917,1.99225,1.99105,1.99105,150800000.0
2009-01-21 15:21:00,1.99105,1.9918,1.99095,1.9918,90600000.0
2009-01-21 15:22:00,1.9918,1.99185,1.9906,1.9918,246400000.0
2009-01-21 15:23:00,1.9918,1.99185,1.99075,1.9914,412800000.0
2009-01-21 15:24:00,1.99135,1.9917,1.9906,1.9915,221600000.0
2009-01-21 15:25:00,1.99155,1.9921,1.9909,1.992,130000000.0
2009-01-21 15:26:00,1.9921,1.9927,1.9921,1.9924,99200000.0
2009-01-21 15:27:00,1.99225,1.9925,1.99215,1.9923,59200000.0
2009-01-21 15:28:00,1.99215,1.99215,1.9906,1.99155,213000000.0
2009-01-21 15:29:00,1.99145,1.9917,1.99085,1.991,84400000.0
2009-01-21 15:30:00,1.99095,1.9912,1.9907,1.9911,152600000.0
2009-01-21 15:31:00,1.9911,1.9913,1.99075,1.99115,247600000.0
2009-01-21 15:32:00,1.9912,1.99165,1.9904,1.99105,136600000.0
2009-01-21 15:33:00,1.9911,1.99175,1.99015,1.99035,178000000.0
2009-01-21 15:34:00,1.9905,1.9912,1.99025,1.99075,416600000.0
2009-01-21 15:35:00,1.99095,1.9916,1.9906,1.99085,443400000.0
2009-01-21 15:36:00,1.9911,1.9913,1.99095,1.99105,116000000.0
2009-01-21 15:37:00,1.9909,1.99095,1.99005,1.9906,105200000.0
2009-01-21 15:38:00,1.9906,1.99155,1.9902,1.9904,209200000.0
2009-01-21 15:39:00,1.99055,1.99075,1.98995,1.9901,189200000.0
2009-01-21 15:40:00,1.99015,1.99065,1.9898,1.99035,111400000.0
2009-01-21 15:41:00,1.9904,1.99115,1.9903,1.99065,188000000.0
2009-01-21 15:42:00,1.99065,1.99085,1.98945,1.99,115200000.0
2009-01-21 15:43:00,1.99,1.9903,1.9895,1.9898,175800000.0
2009-01-21 15:44:00,1.98975,1.98975,1.98915,1.98915,96000000.0
2009-01-21 15:45:00,1.98905,1.9893,1.98775,1.98805,207400000.0
2009-01-21 15:46:00,1.9882,1.98935,1.98805,1.98925,543600000.0
2009-01-21 15:47:00,1.9892,1.99,1.9889,1.98925,263400000.0
2009-01-21 15:48:00,1.9893,1.99005,1.9884,1.9886,410800000.0
2009-01-21 15:49:00,1.9888,1.98985,1.98875,1.9889,324200000.0
2009-01-21 15:50:00,1.9889,1.99005,1.98855,1.989,365200001.0
2009-01-21 15:51:00,1.9891,1.9894,1.98815,1.9893,508600000.0
2009-01-21 15:52:00,1.98945,1.9905,1.98935,1.99025,516600000.0
2009-01-21 15:53:00,1.99015,1.991,1.9901,1.991,273000000.0
2009-01-21 15:54:00,1.99105,1.99165,1.9907,1.99085,893800000.0
2009-01-21 15:55:00,1.9904,1.99085,1.98775,1.98795,459400000.0
2009-01-21 15:56:00,1.98815,1.98825,1.98635,1.9869,301000000.0
2009-01-21 15:57:00,1.987,1.9885,1.9864,1.98805,258400000.0
2009-01-21 15:58:00,1.98805,1.9889,1.98745,1.9879,168800000.0
2009-01-21 15:59:00,1.98805,1.989,1.98785,1.989,269800000.0
2009-01-21 16:00:00,1.9892,1.9897,1.98875,1.9896,125000000.0
2009-01-21 16:01:00,1.98965,1.98995,1.98925,1.9896,77400000.0
2009-01-21 16:02:00,1.9894,1.98945,1.98865,1.9888,84200000.0
2009-01-21 16:03:00,1.9889,1.9899,1.98705,1.98705,276600000.0
2009-01-21 16:04:00,1.9875,1.9879,1.9857,1.98605,678200000.0
2009-01-21 16:05:00,1.98605,1.9865,1.9842,1.9853,413200000.0
2009-01-21 16:06:00,1.9852,1.98555,1.98395,1.98445,174000000.0
2009-01-21 16:07:00,1.98445,1.98445,1.98215,1.98315,191600000.0
2009-01-21 16:08:00,1.98315,1.98615,1.98315,1.98605,307600000.0
2009-01-21 16:09:00,1.986,1.986,1.9824,1.9838,261200000.0
2009-01-21 16:10:00,1.98385,1.98395,1.98295,1.98335,271400000.0
2009-01-21 16:11:00,1.98325,1.9843,1.9832,1.98355,319600000.0
2009-01-21 16:12:00,1.98365,1.9851,1.9835,1.98445,317200000.0
2009-01-21 16:13:00,1.9845,1.98505,1.98405,1.9846,225000000.0
2009-01-21 16:14:00,1.98435,1.98485,1.98255,1.9827,495400000.0
2009-01-21 16:15:00,1.9829,1.98365,1.98275,1.9832,232000000.0
2009-01-21 16:16:00,1.9834,1.98475,1.9832,1.9847,440400000.0
2009-01-21 16:17:00,1.98465,1.98595,1.9846,1.98565,170800000.0
2009-01-21 16:18:00,1.9856,1.9867,1.98485,1.9857,366400000.0
2009-01-21 16:19:00,1.98585,1.98595,1.98405,1.9844,467200000.0
2009-01-21 16:20:00,1.98435,1.98485,1.98395,1.98395,379000000.0
2009-01-21 16:21:00,1.98405,1.9854,1.98385,1.9846,439800000.0
2009-01-21 16:22:00,1.98465,1.98505,1.98405,1.98445,400400000.0
2009-01-21 16:23:00,1.9845,1.9853,1.98395,1.98485,160400000.0
2009-01-21 16:24:00,1.98485,1.9851,1.98345,1.98345,321800000.0
2009-01-21 16:25:00,1.98355,1.98505,1.98355,1.9843,279600000.0
2009-01-21 16:26:00,1.98425,1.98535,1.98425,1.98525,173600000.0
2009-01-21 16:27:00,1.98495,1.9851,1.98445,1.98465,155600000.0
2009-01-21 16:28:00,1.9846,1.9849,1.98345,1.9838,247600000.0
2009-01-21 16:29:00,1.9837,1.98395,1.9814,1.98155,162200000.0
2009-01-21 16:30:00,1.98145,1.9821,1.98,1.9808,464600000.0
2009-01-21 16:31:00,1.98085,1.98325,1.98085,1.9823,487800000.0
2009-01-21 16:32:00,1.9825,1.98265,1.98165,1.98175,179800000.0
2009-01-21 16:33:00,1.9816,1.9816,1.97775,1.9794,386600000.0
2009-01-21 16:34:00,1.9793,1.98115,1.9793,1.98065,448200000.0
2009-01-21 16:35:00,1.9808,1.98265,1.9801,1.9825,479600000.0
2009-01-21 16:36:00,1.98215,1.98315,1.9815,1.98225,265400000.0
2009-01-21 16:37:00,1.9821,1.98225,1.98035,1.9814,402800000.0
2009-01-21 16:38:00,1.9814,1.9814,1.9805,1.98115,241800000.0
2009-01-21 16:39:00,1.9808,1.98275,1.9802,1.982,187600000.0
2009-01-21 16:40:00,1.982,1.9825,1.9808,1.98135,364600000.0
2009-01-21 16:41:00,1.98135,1.9815,1.97955,1.9804,217800000.0
2009-01-21 16:42:00,1.98035,1.98175,1.9803,1.98065,279200000.0
2009-01-21 16:43:00,1.98065,1.98275,1.98,1.98235,146000000.0
2009-01-21 16:44:00,1.98235,1.98235,1.98145,1.9815,248800000.0
2009-01-21 16:45:00,1.9815,1.98175,1.98115,1.9812,150200000.0
2009-01-21 16:46:00,1.9812,1.98215,1.98065,1.98145,220600000.0
2009-01-21 16:47:00,1.9816,1.98195,1.9805,1.9811,180000000.0
2009-01-21 16:48:00,1.9812,1.9817,1.98005,1.98075,674000000.0
2009-01-21 16:49:00,1.98075,1.9815,1.9804,1.98065,306800000.0
2009-01-21 16:50:00,1.9806,1.9812,1.9795,1.97955,427400000.0
2009-01-21 16:51:00,1.97935,1.97975,1.9785,1.97955,293000000.0
2009-01-21 16:52:00,1.9791,1.9796,1.9764,1.97655,239400000.0
2009-01-21 16:53:00,1.9767,1.9768,1.9748,1.9755,218200000.0
2009-01-21 16:54:00,1.9749,1.97625,1.9744,1.97555,241000000.0
2009-01-21 16:55:00,1.97555,1.97735,1.97555,1.97615,411800000.0
2009-01-21 16:56:00,1.9764,1.97675,1.97365,1.97385,408000000.0
2009-01-21 16:57:00,1.97375,1.9748,1.973,1.97325,290000000.0
2009-01-21 16:58:00,1.9732,1.9752,1.97245,1.97475,216800000.0
2009-01-21 16:59:00,1.97455,1.97505,1.97345,1.9743,207000000.0
2009-01-21 17:00:00,1.97445,1.97475,1.97035,1.97475,497800000.0
2009-01-21 17:01:00,1.9747,1.97595,1.9744,1.97515,434800000.0
2009-01-21 17:02:00,1.9752,1.97565,1.9731,1.9754,504000000.0
2009-01-21 17:03:00,1.9753,1.97615,1.9748,1.97525,223000000.0
2009-01-21 17:04:00,1.97525,1.9759,1.9743,1.97525,275000000.0
2009-01-21 17:05:00,1.97515,1.977,1.9749,1.9759,267000000.0
2009-01-21 17:06:00,1.97575,1.9774,1.97555,1.9767,503200000.0
2009-01-21 17:07:00,1.9767,1.9794,1.97665,1.9785,420600000.0
2009-01-21 17:08:00,1.9789,1.97965,1.97765,1.97765,430600000.0
2009-01-21 17:09:00,1.97785,1.9783,1.9763,1.97815,411200000.0
2009-01-21 17:10:00,1.97845,1.97995,1.97795,1.979,371400000.0
2009-01-21 17:11:00,1.9782,1.97925,1.9779,1.97845,504400001.0
2009-01-21 17:12:00,1.97845,1.97895,1.97815,1.9788,196000000.0
2009-01-21 17:13:00,1.97865,1.98135,1.97865,1.98075,236400000.0
2009-01-21 17:14:00,1.98075,1.9837,1.9805,1.98345,526000000.0
2009-01-21 17:15:00,1.98355,1.98355,1.9807,1.9807,444800000.0
2009-01-21 17:16:00,1.98075,1.9816,1.98035,1.98095,250200000.0
2009-01-21 17:17:00,1.98085,1.9812,1.97905,1.9797,312800000.0
2009-01-21 17:18:00,1.97965,1.97985,1.9784,1.97845,544800001.0
2009-01-21 17:19:00,1.97855,1.97905,1.97775,1.97855,377600000.0
2009-01-21 17:20:00,1.9786,1.9793,1.9785,1.9789,305400000.0
2009-01-21 17:21:00,1.97875,1.9789,1.97725,1.97725,616000000.0
2009-01-21 17:22:00,1.9773,1.9783,1.97715,1.97735,756800000.0
2009-01-21 17:23:00,1.97735,1.978,1.97735,1.9777,164800000.0
2009-01-21 17:24:00,1.97765,1.9813,1.97745,1.98015,217800000.0
2009-01-21 17:25:00,1.9801,1.98015,1.9796,1.98015,223600000.0
2009-01-21 17:26:00,1.9803,1.98045,1.97955,1.9799,304600001.0
2009-01-21 17:27:00,1.9799,1.9803,1.97895,1.97955,225000000.0
2009-01-21 17:28:00,1.97995,1.9835,1.97995,1.98295,349000000.0
2009-01-21 17:29:00,1.9832,1.9838,1.98175,1.9838,468300000.0
2009-01-21 17:30:00,1.9834,1.985,1.98325,1.98415,275200000.0
2009-01-21 17:31:00,1.98415,1.98485,1.9835,1.98365,424800000.0
2009-01-21 17:32:00,1.9838,1.9842,1.98285,1.9829,336800000.0
2009-01-21 17:33:00,1.9831,1.9843,1.98295,1.98415,230800000.0
2009-01-21 17:34:00,1.98405,1.9844,1.98195,1.98315,471199999.0
2009-01-21 17:35:00,1.98305,1.98345,1.98145,1.98315,367800000.0
2009-01-21 17:36:00,1.98315,1.98415,1.98075,1.98185,471800000.0
2009-01-21 17:37:00,1.9821,1.98395,1.9818,1.983,442400000.0
2009-01-21 17:38:00,1.98285,1.98435,1.9824,1.98285,443800000.0
2009-01-21 17:39:00,1.98275,1.984,1.9823,1.983,605400000.0
2009-01-21 17:40:00,1.9831,1.98325,1.97945,1.9799,648599999.0
2009-01-21 17:41:00,1.9802,1.98435,1.9802,1.98375,565200000.0
2009-01-21 17:42:00,1.98385,1.98725,1.98235,1.98655,590600000.0
2009-01-21 17:43:00,1.9864,1.9887,1.986,1.98825,430000000.0
2009-01-21 17:44:00,1.9884,1.98865,1.9835,1.98405,342000000.0
2009-01-21 17:45:00,1.98405,1.9876,1.98345,1.9858,425600000.0
2009-01-21 17:46:00,1.98585,1.987,1.98495,1.98535,277800000.0
2009-01-21 17:47:00,1.9854,1.9854,1.98265,1.9833,399800000.0
2009-01-21 17:48:00,1.9832,1.98675,1.9831,1.9831,317400000.0
2009-01-21 17:49:00,1.98275,1.986,1.98225,1.9852,420200000.0
2009-01-21 17:50:00,1.98505,1.9881,1.98455,1.98735,466400000.0
2009-01-21 17:51:00,1.9871,1.98725,1.98515,1.9861,395000000.0
2009-01-21 17:52:00,1.9861,1.9881,1.9859,1.98715,249400000.0
2009-01-21 17:53:00,1.9873,1.9911,1.98685,1.99005,469400000.0
2009-01-21 17:54:00,1.9893,1.9906,1.98875,1.9895,301000000.0
2009-01-21 17:55:00,1.9896,1.99165,1.98925,1.9915,401400000.0
2009-01-21 17:56:00,1.9916,1.9916,1.9888,1.99055,536000000.0
2009-01-21 17:57:00,1.9906,1.99075,1.98735,1.98785,305000000.0
2009-01-21 17:58:00,1.98815,1.98955,1.9875,1.98845,164200000.0
2009-01-21 17:59:00,1.98865,1.9897,1.9853,1.9854,237000000.0
2009-01-21 18:00:00,1.9851,1.987,1.9849,1.9851,148200000.0
2009-01-21 18:01:00,1.985,1.9891,1.9844,1.9877,373800000.0
2009-01-21 18:02:00,1.98785,1.9895,1.98735,1.989,283600000.0
2009-01-21 18:03:00,1.98905,1.99085,1.9881,1.98995,267400000.0
2009-01-21 18:04:00,1.98995,1.9924,1.98955,1.99055,310200000.0
2009-01-21 18:05:00,1.9906,1.9918,1.98945,1.98985,231000000.0
2009-01-21 18:06:00,1.99005,1.99165,1.9882,1.9892,636000000.0
2009-01-21 18:07:00,1.989,1.9898,1.98775,1.98835,711400000.0
2009-01-21 18:08:00,1.9884,1.98865,1.9858,1.9871,347900000.0
2009-01-21 18:09:00,1.98705,1.9894,1.9868,1.9885,271600000.0
2009-01-21 18:10:00,1.9885,1.9902,1.9877,1.9895,195800000.0
2009-01-21 18:11:00,1.9895,1.9899,1.9876,1.988,327000000.0
2009-01-21 18:12:00,1.988,1.9885,1.98685,1.9871,167400000.0
2009-01-21 18:13:00,1.98725,1.9892,1.9867,1.98705,364599999.0
2009-01-21 18:14:00,1.98695,1.9882,1.98625,1.98815,330200000.0
2009-01-21 18:15:00,1.98815,1.99045,1.98745,1.98985,278800000.0
2009-01-21 18:16:00,1.98985,1.98985,1.9884,1.98895,303400000.0
2009-01-21 18:17:00,1.98895,1.9902,1.9884,1.98985,414600001.0
2009-01-21 18:18:00,1.98985,1.99165,1.9889,1.9911,388900000.0
2009-01-21 18:19:00,1.99085,1.9919,1.99035,1.99085,411600000.0
2009-01-21 18:20:00,1.99045,1.99125,1.98835,1.98925,566600000.0
2009-01-21 18:21:00,1.98885,1.99065,1.98775,1.98785,478599999.0
2009-01-21 18:22:00,1.98795,1.9899,1.98765,1.9894,565400000.0
2009-01-21 18:23:00,1.9896,1.9898,1.9875,1.9886,594000000.0
2009-01-21 18:24:00,1.9886,1.9902,1.98705,1.98775,584400000.0
2009-01-21 18:25:00,1.98755,1.98815,1.9866,1.98705,655400000.0
2009-01-21 18:26:00,1.98705,1.98805,1.98575,1.9861,800400000.0
2009-01-21 18:27:00,1.9862,1.98685,1.9845,1.98495,582400000.0
2009-01-21 18:28:00,1.985,1.9859,1.98455,1.98515,716000000.0
2009-01-21 18:29:00,1.9853,1.98585,1.98345,1.9836,646800000.0
2009-01-21 18:30:00,1.98365,1.98395,1.9792,1.9792,504600000.0
2009-01-21 18:31:00,1.97935,1.97995,1.97755,1.97965,428400000.0
2009-01-21 18:32:00,1.97965,1.9807,1.9792,1.97985,561200000.0
2009-01-21 18:33:00,1.98005,1.98005,1.97895,1.97925,595000000.0
2009-01-21 18:34:00,1.9786,1.9798,1.97785,1.97875,672999999.0
2009-01-21 18:35:00,1.9788,1.9788,1.97405,1.9748,620399999.0
2009-01-21 18:36:00,1.97485,1.97715,1.97425,1.97625,642199999.0
2009-01-21 18:37:00,1.97615,1.97825,1.97595,1.9775,464600000.0
2009-01-21 18:38:00,1.9773,1.97825,1.9768,1.9776,449800000.0
2009-01-21 18:39:00,1.9775,1.97755,1.97485,1.9757,706600000.0
2009-01-21 18:40:00,1.97625,1.97845,1.9761,1.9776,429399998.0
2009-01-21 18:41:00,1.97745,1.9782,1.9766,1.97705,499000000.0
2009-01-21 18:42:00,1.9762,1.9771,1.97505,1.97505,627600001.0
2009-01-21 18:43:00,1.97495,1.9755,1.97335,1.97485,594800000.0
2009-01-21 18:44:00,1.97485,1.97565,1.97355,1.97425,470400000.0
2009-01-21 18:45:00,1.97425,1.9749,1.97325,1.97385,340200000.0
2009-01-21 18:46:00,1.97375,1.9743,1.97315,1.9736,357200000.0
2009-01-21 18:47:00,1.9736,1.9759,1.9736,1.9758,582200000.0
2009-01-21 18:48:00,1.9759,1.97665,1.9745,1.97585,366600000.0
2009-01-21 18:49:00,1.97585,1.97595,1.97455,1.97525,266200000.0
2009-01-21 18:50:00,1.97515,1.9755,1.97455,1.97545,433200000.0
2009-01-21 18:51:00,1.97545,1.9755,1.9742,1.9751,379800000.0
2009-01-21 18:52:00,1.9751,1.97555,1.9743,1.97475,486000000.0
2009-01-21 18:53:00,1.9748,1.97535,1.97395,1.9742,461800000.0
2009-01-21 18:54:00,1.9742,1.9752,1.974,1.97455,345400000.0
2009-01-21 18:55:00,1.97445,1.9765,1.97435,1.97535,373200000.0
2009-01-21 18:56:00,1.9751,1.9762,1.97375,1.97595,495800000.0
2009-01-21 18:57:00,1.97565,1.97755,1.97395,1.97725,494600000.0
2009-01-21 18:58:00,1.97725,1.98085,1.97725,1.9795,376600000.0
2009-01-21 18:59:00,1.9801,1.98165,1.9798,1.9815,355400000.0
2009-01-21 19:00:00,1.98135,1.98135,1.98005,1.9808,312200000.0
2009-01-21 19:01:00,1.98095,1.9843,1.9807,1.9829,383300000.0
2009-01-21 19:02:00,1.983,1.9848,1.9814,1.9848,449800000.0
2009-01-21 19:03:00,1.9845,1.9848,1.983,1.9833,478000000.0
2009-01-21 19:04:00,1.98345,1.98345,1.9812,1.98285,585800000.0
2009-01-21 19:05:00,1.98285,1.9849,1.98245,1.9833,338200000.0
2009-01-21 19:06:00,1.98285,1.9842,1.9824,1.9836,453200000.0
2009-01-21 19:07:00,1.98365,1.9839,1.9807,1.98265,495600000.0
2009-01-21 19:08:00,1.98285,1.9832,1.981,1.98125,414800000.0
2009-01-21 19:09:00,1.98135,1.98275,1.98065,1.9815,516000000.0
2009-01-21 19:10:00,1.9815,1.98245,1.98055,1.9817,434200000.0
2009-01-21 19:11:00,1.98165,1.98235,1.98,1.98055,422800000.0
2009-01-21 19:12:00,1.98055,1.98055,1.97765,1.97875,453400000.0
2009-01-21 19:13:00,1.97875,1.97985,1.97845,1.97975,339600000.0
2009-01-21 19:14:00,1.97975,1.97975,1.9785,1.97875,256800000.0
2009-01-21 19:15:00,1.97875,1.9798,1.97805,1.9784,264400000.0
2009-01-21 19:16:00,1.9785,1.98095,1.9776,1.9802,374200000.0
2009-01-21 19:17:00,1.98035,1.98165,1.9792,1.98165,291600000.0
2009-01-21 19:18:00,1.98185,1.98205,1.9794,1.97995,482600000.0
2009-01-21 19:19:00,1.98,1.9812,1.97915,1.9811,416600000.0
2009-01-21 19:20:00,1.98105,1.9812,1.9804,1.9812,253400000.0
2009-01-21 19:21:00,1.9811,1.98125,1.98075,1.9808,296600000.0
2009-01-21 19:22:00,1.98095,1.98235,1.98035,1.98165,298200000.0
2009-01-21 19:23:00,1.9819,1.9834,1.9808,1.9828,384000000.0
2009-01-21 19:24:00,1.9827,1.9827,1.9804,1.98055,419800000.0
2009-01-21 19:25:00,1.9805,1.9819,1.9792,1.97985,420600000.0
2009-01-21 19:26:00,1.97985,1.9799,1.9792,1.9796,319200000.0
2009-01-21 19:27:00,1.97965,1.97985,1.9768,1.9778,522600000.0
2009-01-21 19:28:00,1.97775,1.97895,1.9777,1.978,323200000.0
2009-01-21 19:29:00,1.9773,1.97815,1.97705,1.97775,113600000.0
2009-01-21 19:30:00,1.9779,1.97915,1.9762,1.97655,329000000.0
2009-01-21 19:31:00,1.97655,1.9782,1.97455,1.97625,327400000.0
2009-01-21 19:32:00,1.9762,1.97745,1.97595,1.97735,386600000.0
2009-01-21 19:33:00,1.97735,1.9785,1.9765,1.9785,246800000.0
2009-01-21 19:34:00,1.9781,1.97945,1.9764,1.97855,311200000.0
2009-01-21 19:35:00,1.97845,1.9787,1.97785,1.97845,364200000.0
2009-01-21 19:36:00,1.9786,1.9787,1.97635,1.9767,149800000.0
2009-01-21 19:37:00,1.97665,1.97815,1.97605,1.9773,417000000.0
2009-01-21 19:38:00,1.9773,1.97775,1.9765,1.9765,431800000.0
2009-01-21 19:39:00,1.9769,1.97835,1.97645,1.97655,368200000.0
2009-01-21 19:40:00,1.97645,1.9777,1.9762,1.9772,222600000.0
2009-01-21 19:41:00,1.97735,1.9775,1.9748,1.97585,471800000.0
2009-01-21 19:42:00,1.9758,1.9776,1.9754,1.977,441600000.0
2009-01-21 19:43:00,1.9771,1.9777,1.97545,1.97605,452800000.0
2009-01-21 19:44:00,1.9761,1.9769,1.9753,1.97585,92000000.0
2009-01-21 19:45:00,1.97605,1.97655,1.9756,1.97575,95600000.0
2009-01-21 19:46:00,1.97575,1.9759,1.9734,1.9741,249000000.0
2009-01-21 19:47:00,1.9742,1.97545,1.9742,1.97505,118800000.0
2009-01-21 19:48:00,1.97465,1.97615,1.97455,1.97565,125000000.0
2009-01-21 19:49:00,1.9755,1.9765,1.9749,1.9758,175000000.0
2009-01-21 19:50:00,1.9756,1.97615,1.97545,1.97575,127000000.0
2009-01-21 19:51:00,1.97575,1.97595,1.97535,1.97595,55200000.0
2009-01-21 19:52:00,1.9757,1.97635,1.97545,1.97635,106000000.0
2009-01-21 19:53:00,1.97595,1.97725,1.97415,1.97435,94800000.0
2009-01-21 19:54:00,1.9741,1.97535,1.97375,1.9744,365600000.0
2009-01-21 19:55:00,1.9745,1.975,1.9744,1.9746,136600000.0
2009-01-21 19:56:00,1.97475,1.97545,1.97445,1.9749,100400000.0
2009-01-21 19:57:00,1.9749,1.9749,1.97385,1.97385,202400000.0
2009-01-21 19:58:00,1.97315,1.97355,1.97235,1.9728,170200000.0
2009-01-21 19:59:00,1.9729,1.97325,1.971,1.9716,84600000.0
2009-01-21 20:00:00,1.97155,1.9723,1.97145,1.9722,256000000.0
2009-01-21 20:01:00,1.97225,1.9723,1.97195,1.97205,124000000.0
2009-01-21 20:02:00,1.9721,1.9721,1.97045,1.97045,293400000.0
2009-01-21 20:03:00,1.96975,1.97125,1.9683,1.9708,448400000.0
2009-01-21 20:04:00,1.9708,1.97205,1.9706,1.97195,290800000.0
2009-01-21 20:05:00,1.9718,1.97205,1.97035,1.97055,144600000.0
2009-01-21 20:06:00,1.97075,1.97155,1.97005,1.97135,217800000.0
2009-01-21 20:07:00,1.9712,1.9712,1.97005,1.9709,184600000.0
2009-01-21 20:08:00,1.9707,1.9709,1.96955,1.9698,143000000.0
2009-01-21 20:09:00,1.9702,1.9715,1.9702,1.9712,87200000.0
2009-01-21 20:10:00,1.97105,1.97165,1.97035,1.97155,246600000.0
2009-01-21 20:11:00,1.9715,1.9724,1.9713,1.9724,68200000.0
2009-01-21 20:12:00,1.9723,1.9731,1.97155,1.9731,86800000.0
2009-01-21 20:13:00,1.97335,1.97335,1.97135,1.97205,114400000.0
2009-01-21 20:14:00,1.972,1.97205,1.97135,1.9718,91600000.0
2009-01-21 20:15:00,1.9717,1.9723,1.97165,1.97195,68600000.0
2009-01-21 20:16:00,1.97195,1.97285,1.97195,1.9725,72000000.0
2009-01-21 20:17:00,1.97245,1.9742,1.97245,1.97395,250400000.0
2009-01-21 20:18:00,1.97385,1.97415,1.97315,1.97415,193200000.0
2009-01-21 20:19:00,1.9742,1.9743,1.97345,1.97365,138200000.0
2009-01-21 20:20:00,1.97395,1.9747,1.97365,1.9747,203600000.0
2009-01-21 20:21:00,1.9747,1.9747,1.97355,1.97405,59200000.0
2009-01-21 20:22:00,1.97405,1.97475,1.97375,1.9746,28800000.0
2009-01-21 20:23:00,1.9741,1.97445,1.9736,1.97385,104400000.0
2009-01-21 20:24:00,1.97375,1.9748,1.97375,1.9748,133200000.0
2009-01-21 20:25:00,1.97475,1.9749,1.97445,1.9746,48000000.0
2009-01-21 20:26:00,1.97465,1.97465,1.97355,1.974,99000000.0
2009-01-21 20:27:00,1.97385,1.97395,1.97205,1.97255,110400000.0
2009-01-21 20:28:00,1.9724,1.97295,1.97225,1.9729,144800000.0
2009-01-21 20:29:00,1.97305,1.9733,1.97255,1.97295,254400000.0
2009-01-21 20:30:00,1.9731,1.9735,1.973,1.97315,293000000.0
2009-01-21 20:31:00,1.9731,1.9735,1.9729,1.97345,228200000.0
2009-01-21 20:32:00,1.97345,1.97345,1.972,1.9721,165800000.0
2009-01-21 20:33:00,1.9723,1.9732,1.97215,1.9732,46400000.0
2009-01-21 20:34:00,1.9731,1.9731,1.9704,1.9708,184000000.0
2009-01-21 20:35:00,1.9708,1.97245,1.97025,1.97025,216600000.0
2009-01-21 20:36:00,1.97045,1.9714,1.97025,1.97075,112400000.0
2009-01-21 20:37:00,1.97075,1.97085,1.96975,1.97055,131600000.0
2009-01-21 20:38:00,1.9707,1.9707,1.96995,1.9702,53800000.0
2009-01-21 20:39:00,1.97025,1.97025,1.96965,1.97015,33400000.0
2009-01-21 20:40:00,1.97,1.9714,1.97,1.9714,55400000.0
2009-01-21 20:41:00,1.9713,1.9713,1.96885,1.9708,187800000.0
2009-01-21 20:42:00,1.9707,1.9707,1.9699,1.9702,64400000.0
2009-01-21 20:43:00,1.97025,1.9705,1.9699,1.97025,94200000.0
2009-01-21 20:44:00,1.9702,1.9702,1.96795,1.96805,101200000.0
2009-01-21 20:45:00,1.96795,1.9704,1.96785,1.9702,238400000.0
2009-01-21 20:46:00,1.9702,1.9702,1.9686,1.9694,112200000.0
2009-01-21 20:47:00,1.9694,1.96965,1.9689,1.9693,115600000.0
2009-01-21 20:48:00,1.9693,1.97025,1.96915,1.9696,41400000.0
2009-01-21 20:49:00,1.9696,1.97035,1.96875,1.9693,130600000.0
2009-01-21 20:50:00,1.9693,1.97065,1.969,1.969,86200000.0
2009-01-21 20:51:00,1.9692,1.97055,1.9692,1.9705,164400000.0
2009-01-21 20:52:00,1.97055,1.9706,1.96825,1.969,133600000.0
2009-01-21 20:53:00,1.9689,1.969,1.96725,1.96775,115000000.0
2009-01-21 20:54:00,1.96765,1.9682,1.96645,1.9682,202600000.0
2009-01-21 20:55:00,1.9682,1.96975,1.9672,1.96935,200000000.0
2009-01-21 20:56:00,1.96935,1.96935,1.9688,1.969,251800000.0
2009-01-21 20:57:00,1.96905,1.97055,1.9689,1.97,359800000.0
2009-01-21 20:58:00,1.97,1.97,1.9691,1.9697,329200000.0
2009-01-21 20:59:00,1.96965,1.97,1.9686,1.9689,414200000.0
2009-01-21 21:00:00,1.9689,1.96935,1.96835,1.9685,154000000.0
2009-01-21 21:01:00,1.9684,1.96905,1.96635,1.9676,396200000.0
2009-01-21 21:02:00,1.96755,1.9682,1.9666,1.96735,215400000.0
2009-01-21 21:03:00,1.96735,1.9675,1.9669,1.9672,295800000.0
2009-01-21 21:04:00,1.96715,1.9682,1.96685,1.96775,381000000.0
2009-01-21 21:05:00,1.9678,1.9696,1.9676,1.9696,210200000.0
2009-01-21 21:06:00,1.9692,1.96935,1.9677,1.9692,119800000.0
2009-01-21 21:07:00,1.96905,1.97,1.969,1.96935,187600000.0
2009-01-21 21:08:00,1.9693,1.9693,1.96755,1.96835,215400000.0
2009-01-21 21:09:00,1.96835,1.9714,1.96835,1.96885,353400000.0
2009-01-21 21:10:00,1.96885,1.969,1.968,1.96855,274200000.0
2009-01-21 21:11:00,1.9684,1.9689,1.9681,1.96865,304000000.0
2009-01-21 21:12:00,1.9686,1.96935,1.9686,1.96935,141800000.0
2009-01-21 21:13:00,1.96945,1.96965,1.9691,1.96945,48000000.0
2009-01-21 21:14:00,1.96935,1.9702,1.96925,1.96975,374800000.0
2009-01-21 21:15:00,1.96985,1.9701,1.9692,1.9694,312800000.0
2009-01-21 21:16:00,1.9696,1.97,1.9687,1.96895,343600000.0
2009-01-21 21:17:00,1.96895,1.96985,1.96895,1.96925,258200000.0
2009-01-21 21:18:00,1.96925,1.96925,1.96875,1.9689,192200000.0
2009-01-21 21:19:00,1.969,1.9695,1.96825,1.9687,230200000.0
2009-01-21 21:20:00,1.96885,1.96905,1.96825,1.96895,268400000.0
2009-01-21 21:21:00,1.96895,1.9707,1.96825,1.96835,181600000.0
2009-01-21 21:22:00,1.96845,1.96955,1.9683,1.9688,210000000.0
2009-01-21 21:23:00,1.9688,1.9703,1.96845,1.97025,305200000.0
2009-01-21 21:24:00,1.9705,1.97115,1.96985,1.97075,221600000.0
2009-01-21 21:25:00,1.9706,1.97095,1.9693,1.9707,257400000.0
2009-01-21 21:26:00,1.97085,1.97085,1.9686,1.9696,183000000.0
2009-01-21 21:27:00,1.96925,1.96955,1.96795,1.96805,439000000.0
2009-01-21 21:28:00,1.96825,1.96825,1.9673,1.96775,270000000.0
2009-01-21 21:29:00,1.96815,1.9683,1.9672,1.96725,29600000.0
2009-01-21 21:30:00,1.96735,1.9681,1.96665,1.9677,90400000.0
2009-01-21 21:31:00,1.96795,1.968,1.96695,1.96695,85200000.0
2009-01-21 21:32:00,1.96695,1.96755,1.96545,1.96725,214800000.0
2009-01-21 21:33:00,1.96725,1.9681,1.96685,1.9681,275200000.0
2009-01-21 21:34:00,1.96815,1.9685,1.967,1.9673,437400000.0
2009-01-21 21:35:00,1.9675,1.96785,1.9661,1.9669,313600000.0
2009-01-21 21:36:00,1.9668,1.9678,1.9657,1.9675,212400000.0
2009-01-21 21:37:00,1.96735,1.9684,1.96715,1.96715,133000000.0
2009-01-21 21:38:00,1.96755,1.9678,1.9669,1.96695,101800000.0
2009-01-21 21:39:00,1.9672,1.968,1.96675,1.9676,120000000.0
2009-01-21 21:40:00,1.96755,1.9682,1.96735,1.96805,127600000.0
2009-01-21 21:41:00,1.9682,1.96875,1.96755,1.96865,135800000.0
2009-01-21 21:42:00,1.968,1.96835,1.96785,1.96835,72000000.0
2009-01-21 21:43:00,1.96835,1.96835,1.96715,1.9682,105200000.0
2009-01-21 21:44:00,1.9683,1.96865,1.9675,1.9684,60800000.0
2009-01-21 21:45:00,1.9685,1.96865,1.96735,1.96745,76600000.0
2009-01-21 21:46:00,1.9676,1.9692,1.9672,1.9686,150200000.0
2009-01-21 21:47:00,1.96865,1.96895,1.96825,1.9688,96600000.0
2009-01-21 21:48:00,1.9687,1.9707,1.96805,1.97065,291200000.0
2009-01-21 21:49:00,1.97085,1.97265,1.9699,1.97175,428000000.0
2009-01-21 21:50:00,1.9718,1.9723,1.97115,1.9715,254000000.0
2009-01-21 21:51:00,1.97085,1.97105,1.96795,1.9688,183600000.0
2009-01-21 21:52:00,1.9688,1.9689,1.96765,1.96825,149400000.0
2009-01-21 21:53:00,1.96815,1.9697,1.9679,1.9693,224400000.0
2009-01-21 21:54:00,1.9694,1.97005,1.96655,1.96655,168800000.0
2009-01-21 21:55:00,1.9668,1.967,1.9636,1.9657,331200000.0
2009-01-21 21:56:00,1.9658,1.9668,1.9647,1.96635,192800000.0
2009-01-21 21:57:00,1.96635,1.96805,1.9656,1.966,284000000.0
2009-01-21 21:58:00,1.9656,1.96695,1.9647,1.96565,290200000.0
2009-01-21 21:59:00,1.9658,1.96715,1.96515,1.96695,160800000.0
2009-01-21 22:00:00,1.96715,1.96765,1.96455,1.9647,271000000.0
2009-01-21 22:01:00,1.96505,1.96595,1.9644,1.96585,142400000.0
2009-01-21 22:02:00,1.96585,1.96585,1.96425,1.9646,246600000.0
2009-01-21 22:03:00,1.96465,1.96465,1.96335,1.96405,242600000.0
2009-01-21 22:04:00,1.96415,1.9649,1.963,1.96405,374600000.0
2009-01-21 22:05:00,1.96385,1.9643,1.96245,1.96415,307200000.0
2009-01-21 22:06:00,1.96415,1.96545,1.9572,1.9572,403600000.0
2009-01-21 22:07:00,1.9576,1.96015,1.9568,1.9594,218400000.0
2009-01-21 22:08:00,1.9594,1.95995,1.959,1.9596,112800000.0
2009-01-21 22:09:00,1.95955,1.96005,1.959,1.96,224400000.0
2009-01-21 22:10:00,1.96015,1.96185,1.96,1.9612,127400000.0
2009-01-21 22:11:00,1.9614,1.96175,1.96025,1.96045,119600000.0
2009-01-21 22:12:00,1.9606,1.9632,1.96015,1.9622,227000000.0
2009-01-21 22:13:00,1.9622,1.96235,1.96055,1.96065,198200000.0
2009-01-21 22:14:00,1.96065,1.96245,1.9606,1.9621,208800000.0
2009-01-21 22:15:00,1.96225,1.9641,1.96185,1.9641,282600000.0
2009-01-21 22:16:00,1.9642,1.9651,1.9639,1.96435,280800000.0
2009-01-21 22:17:00,1.96435,1.96545,1.96405,1.96525,321200000.0
2009-01-21 22:18:00,1.96545,1.9659,1.96445,1.96545,194400000.0
2009-01-21 22:19:00,1.96555,1.9663,1.96175,1.96385,174400000.0
2009-01-21 22:20:00,1.96445,1.96605,1.96445,1.9651,265600000.0
2009-01-21 22:21:00,1.9651,1.96655,1.96385,1.9659,520800000.0
2009-01-21 22:22:00,1.966,1.96645,1.96575,1.9662,453600000.0
2009-01-21 22:23:00,1.9662,1.96665,1.9652,1.9664,431800000.0
2009-01-21 22:24:00,1.96655,1.96675,1.9652,1.96635,364200000.0
2009-01-21 22:25:00,1.9664,1.96955,1.9662,1.96865,148800000.0
2009-01-21 22:26:00,1.96855,1.97095,1.96805,1.9694,146200000.0
2009-01-21 22:27:00,1.9693,1.9697,1.96865,1.96895,140800000.0
2009-01-21 22:28:00,1.96895,1.9691,1.96785,1.96785,76800000.0
2009-01-21 22:29:00,1.9678,1.96945,1.96745,1.96935,190600000.0
2009-01-21 22:30:00,1.96935,1.97055,1.9681,1.96845,180800000.0
2009-01-21 22:31:00,1.9686,1.9709,1.9686,1.97005,88800000.0
2009-01-21 22:32:00,1.9699,1.9704,1.9682,1.9696,111000000.0
2009-01-21 22:33:00,1.9696,1.9704,1.96925,1.96995,78400000.0
2009-01-21 22:34:00,1.97005,1.97035,1.9678,1.96945,61800000.0
2009-01-21 22:35:00,1.96925,1.96925,1.9662,1.96685,161000000.0
2009-01-21 22:36:00,1.9669,1.9685,1.9667,1.9685,130400000.0
2009-01-21 22:37:00,1.9683,1.96855,1.9656,1.9656,180800000.0
2009-01-21 22:38:00,1.96545,1.96565,1.9644,1.9648,196800000.0
2009-01-21 22:39:00,1.96405,1.9644,1.96355,1.96415,132800000.0
2009-01-21 22:40:00,1.9643,1.9643,1.9594,1.96025,172000000.0
2009-01-21 22:41:00,1.9604,1.96155,1.9595,1.96105,92200000.0
2009-01-21 22:42:00,1.96115,1.9641,1.96065,1.96295,212800000.0
2009-01-21 22:43:00,1.9631,1.9636,1.9616,1.9629,152400000.0
2009-01-21 22:44:00,1.96275,1.963,1.96185,1.96215,100000000.0
2009-01-21 22:45:00,1.9621,1.9635,1.9598,1.9618,131600000.0
2009-01-21 22:46:00,1.9619,1.96335,1.9611,1.96235,109200000.0
2009-01-21 22:47:00,1.96225,1.9639,1.96165,1.9625,197000000.0
2009-01-21 22:48:00,1.9621,1.96535,1.9617,1.9643,193600000.0
2009-01-21 22:49:00,1.96415,1.96415,1.9621,1.96215,137600000.0
2009-01-21 22:50:00,1.96225,1.9625,1.96065,1.9608,184000000.0
2009-01-21 22:51:00,1.9608,1.9622,1.9606,1.96065,94100000.0
2009-01-21 22:52:00,1.9608,1.9608,1.95975,1.96005,92400000.0
2009-01-21 22:53:00,1.9599,1.96175,1.95945,1.96175,76000000.0
2009-01-21 22:54:00,1.9621,1.96315,1.9614,1.9619,89400000.0
2009-01-21 22:55:00,1.9618,1.96295,1.96145,1.9621,85600000.0
2009-01-21 22:56:00,1.962,1.962,1.96045,1.96075,112000000.0
2009-01-21 22:57:00,1.96075,1.9626,1.9607,1.9626,85400000.0
2009-01-21 22:58:00,1.96265,1.96265,1.9604,1.9606,98000000.0
2009-01-21 22:59:00,1.96045,1.96205,1.9603,1.9616,89200000.0
2009-01-21 23:00:00,1.9615,1.9615,1.95995,1.9605,74800000.0
2009-01-21 23:01:00,1.9605,1.96145,1.9592,1.96025,95000000.0
2009-01-21 23:02:00,1.9603,1.96085,1.9596,1.96085,54400000.0
2009-01-21 23:03:00,1.96065,1.963,1.9595,1.96185,180400000.0
2009-01-21 23:04:00,1.9623,1.96445,1.96195,1.96365,224200000.0
2009-01-21 23:05:00,1.9638,1.96495,1.96315,1.9645,184000000.0
2009-01-21 23:06:00,1.96445,1.96545,1.964,1.96545,123600000.0
2009-01-21 23:07:00,1.9657,1.9661,1.96465,1.96495,262000000.0
2009-01-21 23:08:00,1.9652,1.9657,1.9646,1.96475,256600000.0
2009-01-21 23:09:00,1.96475,1.9648,1.964,1.9645,248600000.0
2009-01-21 23:10:00,1.96405,1.96645,1.9636,1.96565,378200000.0
2009-01-21 23:11:00,1.9658,1.96585,1.9625,1.96435,353600000.0
2009-01-21 23:12:00,1.9642,1.9645,1.96395,1.9645,86200000.0
2009-01-21 23:13:00,1.96465,1.9679,1.96465,1.9662,410000000.0
2009-01-21 23:14:00,1.96605,1.96705,1.96585,1.96585,286000000.0
2009-01-21 23:15:00,1.96585,1.9662,1.96525,1.96525,67200000.0
2009-01-21 23:16:00,1.9651,1.9652,1.964,1.9643,299200000.0
2009-01-21 23:17:00,1.9644,1.9644,1.9636,1.96415,168400000.0
2009-01-21 23:18:00,1.9641,1.96435,1.9632,1.9635,129600000.0
2009-01-21 23:19:00,1.9636,1.9642,1.96315,1.9642,196200000.0
2009-01-21 23:20:00,1.9643,1.96475,1.96225,1.96225,174600000.0
2009-01-21 23:21:00,1.96235,1.96395,1.96235,1.9639,132800000.0
2009-01-21 23:22:00,1.96385,1.96435,1.9621,1.9631,115600000.0
2009-01-21 23:23:00,1.9627,1.9629,1.96205,1.9625,86000000.0
2009-01-21 23:24:00,1.9624,1.96345,1.96235,1.96315,125400000.0
2009-01-21 23:25:00,1.96315,1.9639,1.9627,1.9631,303800000.0
2009-01-21 23:26:00,1.9631,1.9631,1.96215,1.9625,59600000.0
2009-01-21 23:27:00,1.96255,1.9635,1.9625,1.9629,140800000.0
2009-01-21 23:28:00,1.9629,1.9631,1.96245,1.963,167200000.0
2009-01-21 23:29:00,1.9632,1.96455,1.9631,1.96385,301600000.0
2009-01-21 23:30:00,1.9641,1.9647,1.96325,1.9647,242200000.0
2009-01-21 23:31:00,1.96485,1.96645,1.96485,1.9661,348400000.0
2009-01-21 23:32:00,1.9662,1.9662,1.96335,1.9638,184000000.0
2009-01-21 23:33:00,1.9638,1.9638,1.9626,1.9626,101400000.0
2009-01-21 23:34:00,1.9626,1.96335,1.96185,1.9629,119800000.0
2009-01-21 23:35:00,1.963,1.96355,1.9619,1.96345,132800000.0
2009-01-21 23:36:00,1.9635,1.9636,1.9633,1.9635,54600000.0
2009-01-21 23:37:00,1.9637,1.96415,1.96215,1.96295,218600000.0
2009-01-21 23:38:00,1.9631,1.96415,1.9618,1.9624,257000000.0
2009-01-21 23:39:00,1.9625,1.96395,1.96165,1.9629,294800000.0
2009-01-21 23:40:00,1.9631,1.9642,1.9619,1.96315,437800000.0
2009-01-21 23:41:00,1.9631,1.96365,1.9624,1.96325,90000000.0
2009-01-21 23:42:00,1.96325,1.9642,1.9622,1.9642,132400000.0
2009-01-21 23:43:00,1.96385,1.9658,1.96385,1.96485,277000000.0
2009-01-21 23:44:00,1.96475,1.96565,1.96425,1.9646,184600000.0
2009-01-21 23:45:00,1.9648,1.9662,1.96455,1.9662,92200000.0
2009-01-21 23:46:00,1.9665,1.96665,1.96515,1.9656,117600000.0
2009-01-21 23:47:00,1.9652,1.96615,1.9652,1.96615,32000000.0
2009-01-21 23:48:00,1.9657,1.96625,1.96505,1.9656,149800000.0
2009-01-21 23:49:00,1.96565,1.96745,1.96555,1.96725,106200000.0
2009-01-21 23:50:00,1.96725,1.96765,1.9665,1.9667,84800000.0
2009-01-21 23:51:00,1.9668,1.9669,1.96485,1.96535,218600000.0
2009-01-21 23:52:00,1.96555,1.96635,1.96525,1.96635,38000000.0
2009-01-21 23:53:00,1.9663,1.9663,1.96495,1.9652,92600000.0
2009-01-21 23:54:00,1.9656,1.96595,1.96465,1.96585,152800000.0
2009-01-21 23:55:00,1.96575,1.9666,1.9646,1.9666,174600000.0
2009-01-21 23:56:00,1.9667,1.9676,1.96655,1.9669,78000000.0
2009-01-21 23:57:00,1.96705,1.96885,1.9668,1.96805,99000000.0
2009-01-21 23:58:00,1.9682,1.96865,1.96715,1.9679,78800000.0
2009-01-21 23:59:00,1.9681,1.9681,1.9675,1.9675,45800000.0
2009-01-22 00:00:00,1.9675,1.9675,1.9642,1.96455,75900000.0
2009-01-22 00:01:00,1.9647,1.96645,1.96405,1.96645,314800000.0
2009-01-22 00:02:00,1.9663,1.9667,1.96475,1.9664,448600000.0
2009-01-22 00:03:00,1.96645,1.96645,1.96445,1.96585,284400000.0
2009-01-22 00:04:00,1.96625,1.9664,1.96475,1.96475,151000000.0
2009-01-22 00:05:00,1.96505,1.9658,1.96505,1.9656,130800000.0
2009-01-22 00:06:00,1.96575,1.96605,1.96575,1.96605,14000000.0
2009-01-22 00:07:00,1.9661,1.96625,1.9661,1.96615,42000000.0
2009-01-22 00:08:00,1.96615,1.96615,1.96535,1.9657,174600000.0
2009-01-22 00:09:00,1.9657,1.96605,1.9647,1.96575,220200000.0
2009-01-22 00:10:00,1.96575,1.96585,1.9656,1.96585,42000000.0
2009-01-22 00:11:00,1.96595,1.96595,1.9646,1.96575,144000000.0
2009-01-22 00:12:00,1.96575,1.96865,1.9655,1.96715,210000000.0
2009-01-22 00:13:00,1.96655,1.9674,1.96655,1.967,46800000.0
2009-01-22 00:14:00,1.9666,1.9691,1.966,1.9672,292400000.0
2009-01-22 00:15:00,1.967,1.96705,1.9641,1.96655,265200000.0
2009-01-22 00:16:00,1.96705,1.96725,1.96585,1.9663,127400000.0
2009-01-22 00:17:00,1.9663,1.96685,1.96585,1.96585,200800000.0
2009-01-22 00:18:00,1.96595,1.96625,1.9659,1.9659,51600000.0
2009-01-22 00:19:00,1.9659,1.9667,1.96575,1.96655,130800000.0
2009-01-22 00:20:00,1.9667,1.9667,1.96625,1.96625,93200000.0
2009-01-22 00:21:00,1.9662,1.96635,1.96615,1.96625,62400000.0
2009-01-22 00:22:00,1.96625,1.9664,1.96625,1.9664,61200000.0
2009-01-22 00:23:00,1.96635,1.9682,1.9663,1.9679,231200000.0
2009-01-22 00:24:00,1.96805,1.96815,1.96785,1.9679,156200000.0
2009-01-22 00:25:00,1.96775,1.968,1.9674,1.9675,124400000.0
2009-01-22 00:26:00,1.96755,1.96845,1.9671,1.9675,207600000.0
2009-01-22 00:27:00,1.96765,1.9679,1.9673,1.9679,60000000.0
2009-01-22 00:28:00,1.9683,1.96845,1.96535,1.96725,232600000.0
2009-01-22 00:29:00,1.967,1.9671,1.96615,1.9671,180800000.0
2009-01-22 00:30:00,1.96725,1.96755,1.96695,1.96695,121000000.0
2009-01-22 00:31:00,1.9668,1.96835,1.96665,1.96775,144600000.0
2009-01-22 00:32:00,1.9677,1.96805,1.96665,1.9675,164000000.0
2009-01-22 00:33:00,1.96735,1.9681,1.96735,1.9679,158600000.0
2009-01-22 00:34:00,1.9679,1.96805,1.9668,1.96795,190400000.0
2009-01-22 00:35:00,1.96725,1.9683,1.9657,1.966,264200000.0
2009-01-22 00:36:00,1.96605,1.96655,1.9659,1.9663,224400000.0
2009-01-22 00:37:00,1.96645,1.9671,1.966,1.96655,214800000.0
2009-01-22 00:38:00,1.9666,1.9667,1.9658,1.96595,140800000.0
2009-01-22 00:39:00,1.96595,1.96595,1.96585,1.96585,23600000.0
2009-01-22 00:40:00,1.966,1.9673,1.966,1.96685,95800000.0
2009-01-22 00:41:00,1.96685,1.9669,1.96655,1.96665,58600000.0
2009-01-22 00:42:00,1.9661,1.9672,1.9658,1.9669,98600000.0
2009-01-22 00:43:00,1.967,1.96825,1.9643,1.96535,158400000.0
2009-01-22 00:44:00,1.96545,1.9668,1.9616,1.9654,378600000.0
2009-01-22 00:45:00,1.96555,1.96555,1.96435,1.96455,172200000.0
2009-01-22 00:46:00,1.9648,1.9649,1.96345,1.96455,230400000.0
2009-01-22 00:47:00,1.96465,1.96575,1.9645,1.9657,177000000.0
2009-01-22 00:48:00,1.96535,1.9659,1.9652,1.96545,170600000.0
2009-01-22 00:49:00,1.96545,1.9661,1.96545,1.9657,126200000.0
2009-01-22 00:50:00,1.9655,1.9655,1.9655,1.9655,7000000.0
2009-01-22 00:51:00,1.9655,1.9674,1.9654,1.9673,82000000.0
2009-01-22 00:52:00,1.96725,1.9673,1.96635,1.96705,140600000.0
2009-01-22 00:53:00,1.9669,1.96745,1.96645,1.9667,73000000.0
2009-01-22 00:54:00,1.9666,1.96695,1.96575,1.9665,259200000.0
2009-01-22 00:55:00,1.9667,1.96695,1.9666,1.96695,42600000.0
2009-01-22 00:56:00,1.9671,1.9674,1.96705,1.96735,84800000.0
2009-01-22 00:57:00,1.9674,1.96755,1.9674,1.96755,42400000.0
2009-01-22 00:58:00,1.96755,1.96755,1.96645,1.9668,136200000.0
2009-01-22 00:59:00,1.96695,1.9684,1.96695,1.9683,280200000.0
2009-01-22 01:00:00,1.96835,1.9685,1.9677,1.96805,232400000.0
2009-01-22 01:01:00,1.96805,1.96895,1.9672,1.9687,168800000.0
2009-01-22 01:02:00,1.9687,1.96895,1.9677,1.9681,217800000.0
2009-01-22 01:03:00,1.96805,1.96805,1.9671,1.96775,67400000.0
2009-01-22 01:04:00,1.96775,1.96775,1.9663,1.9665,139600000.0
2009-01-22 01:05:00,1.96645,1.9669,1.96645,1.9668,82800000.0
2009-01-22 01:06:00,1.9668,1.9668,1.9667,1.9667,47400000.0
2009-01-22 01:07:00,1.9667,1.96955,1.9667,1.96825,312400000.0
2009-01-22 01:08:00,1.96825,1.96835,1.9678,1.96825,111400000.0
2009-01-22 01:09:00,1.9684,1.9693,1.9683,1.969,133600000.0
2009-01-22 01:10:00,1.96865,1.96995,1.96835,1.96865,232600000.0
2009-01-22 01:11:00,1.9688,1.9694,1.9681,1.969,173200000.0
2009-01-22 01:12:00,1.96905,1.9695,1.96885,1.96885,77400000.0
2009-01-22 01:13:00,1.9688,1.9691,1.96865,1.96885,151200000.0
2009-01-22 01:14:00,1.9691,1.9691,1.96885,1.96905,17600000.0
2009-01-22 01:15:00,1.9689,1.9689,1.96825,1.9688,53600000.0
2009-01-22 01:16:00,1.969,1.969,1.96705,1.9677,197600000.0
2009-01-22 01:17:00,1.96785,1.9681,1.9676,1.9677,61200000.0
2009-01-22 01:18:00,1.9677,1.97185,1.9665,1.97005,363400000.0
2009-01-22 01:19:00,1.97015,1.97025,1.9692,1.96965,66200000.0
2009-01-22 01:20:00,1.9696,1.97265,1.9694,1.9724,314200000.0
2009-01-22 01:21:00,1.97275,1.97345,1.9701,1.971,264000000.0
2009-01-22 01:22:00,1.9709,1.97155,1.97065,1.97115,247200000.0
2009-01-22 01:23:00,1.9712,1.97125,1.9706,1.9711,187800000.0
2009-01-22 01:24:00,1.97105,1.9734,1.9709,1.97305,206000000.0
2009-01-22 01:25:00,1.97305,1.9732,1.9717,1.9721,393600000.0
2009-01-22 01:26:00,1.9721,1.9728,1.9712,1.97235,262600000.0
2009-01-22 01:27:00,1.9725,1.97365,1.9725,1.97315,67800000.0
2009-01-22 01:28:00,1.97315,1.97345,1.9721,1.9728,123400000.0
2009-01-22 01:29:00,1.9728,1.9734,1.97255,1.97315,218200000.0
2009-01-22 01:30:00,1.9734,1.9734,1.97195,1.9721,217800000.0
2009-01-22 01:31:00,1.97225,1.97325,1.97215,1.9732,142000000.0
2009-01-22 01:32:00,1.9734,1.97415,1.97235,1.9726,187400000.0
2009-01-22 01:33:00,1.97295,1.97355,1.9728,1.9734,75400000.0
2009-01-22 01:34:00,1.97345,1.97515,1.97345,1.97475,242600000.0
2009-01-22 01:35:00,1.97475,1.97525,1.9736,1.9736,239600000.0
2009-01-22 01:36:00,1.9736,1.97395,1.9726,1.97325,295400000.0
2009-01-22 01:37:00,1.9734,1.9749,1.9734,1.9749,95800000.0
2009-01-22 01:38:00,1.97505,1.9758,1.97415,1.9747,278000000.0
2009-01-22 01:39:00,1.97455,1.9758,1.97455,1.9758,72000000.0
2009-01-22 01:40:00,1.97575,1.9758,1.9751,1.9755,59000000.0
2009-01-22 01:41:00,1.9757,1.9758,1.9744,1.97445,178400000.0
2009-01-22 01:42:00,1.97445,1.9756,1.9741,1.9756,317400000.0
2009-01-22 01:43:00,1.9758,1.97785,1.9737,1.9737,250600000.0
2009-01-22 01:44:00,1.9738,1.9752,1.97335,1.97335,395200000.0
2009-01-22 01:45:00,1.97355,1.9746,1.97265,1.9735,294200000.0
2009-01-22 01:46:00,1.9735,1.97465,1.9729,1.97365,292600000.0
2009-01-22 01:47:00,1.97345,1.97395,1.9715,1.9728,248600000.0
2009-01-22 01:48:00,1.9731,1.97425,1.9728,1.9737,122800000.0
2009-01-22 01:49:00,1.97385,1.9744,1.9732,1.9732,87400000.0
2009-01-22 01:50:00,1.97325,1.97385,1.9731,1.9737,89800000.0
2009-01-22 01:51:00,1.9737,1.974,1.9734,1.9739,300800000.0
2009-01-22 01:52:00,1.97395,1.97465,1.97395,1.9744,335800000.0
2009-01-22 01:53:00,1.97445,1.97585,1.9743,1.9749,178600000.0
2009-01-22 01:54:00,1.9752,1.97535,1.9739,1.97445,286600000.0
2009-01-22 01:55:00,1.97445,1.9749,1.9742,1.9746,51200000.0
2009-01-22 01:56:00,1.9745,1.97555,1.97375,1.97425,326400000.0
2009-01-22 01:57:00,1.9746,1.97595,1.9746,1.9751,99200000.0
2009-01-22 01:58:00,1.9753,1.97585,1.975,1.9753,74600000.0
2009-01-22 01:59:00,1.9752,1.97525,1.97435,1.9745,54600000.0
2009-01-22 02:00:00,1.9745,1.9745,1.97295,1.97305,172800000.0
2009-01-22 02:01:00,1.97325,1.97615,1.9731,1.97615,138400000.0
2009-01-22 02:02:00,1.97555,1.977,1.97505,1.977,104400000.0
2009-01-22 02:03:00,1.9771,1.97725,1.97545,1.9759,124800000.0
2009-01-22 02:04:00,1.97515,1.9761,1.9749,1.97525,80000000.0
2009-01-22 02:05:00,1.97525,1.97525,1.97425,1.97505,82600000.0
2009-01-22 02:06:00,1.9752,1.9761,1.9751,1.97565,80400000.0
2009-01-22 02:07:00,1.97575,1.9759,1.9742,1.97435,88800000.0
2009-01-22 02:08:00,1.9745,1.9747,1.9739,1.9745,35200000.0
2009-01-22 02:09:00,1.9746,1.9751,1.97405,1.9745,60800000.0
2009-01-22 02:10:00,1.97455,1.975,1.97405,1.97475,81000000.0
2009-01-22 02:11:00,1.9747,1.97515,1.97435,1.97495,53800000.0
2009-01-22 02:12:00,1.9751,1.9769,1.9751,1.97645,65000000.0
2009-01-22 02:13:00,1.9765,1.97845,1.9763,1.9782,142400000.0
2009-01-22 02:14:00,1.97825,1.9805,1.977,1.9796,250000000.0
2009-01-22 02:15:00,1.97975,1.98145,1.97885,1.9795,239400000.0
2009-01-22 02:16:00,1.9794,1.9808,1.9794,1.98015,167400000.0
2009-01-22 02:17:00,1.9804,1.9811,1.9798,1.98085,122000000.0
2009-01-22 02:18:00,1.98045,1.98145,1.9795,1.9811,160400000.0
2009-01-22 02:19:00,1.98105,1.9818,1.98,1.9807,118400000.0
2009-01-22 02:20:00,1.9807,1.98205,1.9807,1.98125,73400000.0
2009-01-22 02:21:00,1.9812,1.98195,1.98,1.9804,132200000.0
2009-01-22 02:22:00,1.98045,1.98065,1.97965,1.98,105000000.0
2009-01-22 02:23:00,1.9799,1.98125,1.97975,1.9812,81000000.0
2009-01-22 02:24:00,1.9812,1.98125,1.9796,1.9805,73600000.0
2009-01-22 02:25:00,1.9804,1.9814,1.9804,1.9812,67200000.0
2009-01-22 02:26:00,1.98135,1.982,1.9792,1.97945,153000000.0
2009-01-22 02:27:00,1.9795,1.9811,1.97885,1.98035,136000000.0
2009-01-22 02:28:00,1.9802,1.9808,1.9802,1.9807,55600000.0
2009-01-22 02:29:00,1.9807,1.9811,1.97945,1.9799,130000000.0
2009-01-22 02:30:00,1.97985,1.98005,1.97815,1.97915,147400000.0
2009-01-22 02:31:00,1.9793,1.98005,1.97915,1.97975,83200000.0
2009-01-22 02:32:00,1.9797,1.9813,1.97915,1.9809,221000000.0
2009-01-22 02:33:00,1.9809,1.9816,1.97965,1.9806,227600000.0
2009-01-22 02:34:00,1.9806,1.9812,1.97945,1.9802,226400000.0
2009-01-22 02:35:00,1.98035,1.9813,1.9799,1.9804,92800000.0
2009-01-22 02:36:00,1.9805,1.98135,1.9805,1.98135,43400000.0
2009-01-22 02:37:00,1.98135,1.98135,1.97875,1.9795,88800000.0
2009-01-22 02:38:00,1.97965,1.98025,1.97905,1.98005,96400000.0
2009-01-22 02:39:00,1.97995,1.98075,1.9796,1.9801,101600000.0
2009-01-22 02:40:00,1.98025,1.98065,1.97995,1.98035,41600000.0
2009-01-22 02:41:00,1.9805,1.98065,1.9803,1.98045,41600000.0
2009-01-22 02:42:00,1.98045,1.98075,1.9803,1.9807,17600000.0
2009-01-22 02:43:00,1.98055,1.9811,1.9796,1.98025,197200000.0
2009-01-22 02:44:00,1.9802,1.9803,1.9795,1.97965,109000000.0
2009-01-22 02:45:00,1.9796,1.98035,1.9786,1.97905,86800000.0
2009-01-22 02:46:00,1.97945,1.97995,1.97945,1.97985,16000000.0
2009-01-22 02:47:00,1.97985,1.9817,1.97985,1.9812,141000000.0
2009-01-22 02:48:00,1.9812,1.9814,1.9812,1.98135,25600000.0
2009-01-22 02:49:00,1.98155,1.98185,1.98055,1.98185,41600000.0
2009-01-22 02:50:00,1.98095,1.982,1.9807,1.98185,91000000.0
2009-01-22 02:51:00,1.9819,1.98275,1.98185,1.98225,51200000.0
2009-01-22 02:52:00,1.9824,1.9826,1.98225,1.98245,17600000.0
2009-01-22 02:53:00,1.98245,1.9831,1.98215,1.9831,61800000.0
2009-01-22 02:54:00,1.98275,1.98335,1.9818,1.98215,170600000.0
2009-01-22 02:55:00,1.9822,1.98285,1.98045,1.9817,273600000.0
2009-01-22 02:56:00,1.9817,1.98215,1.97895,1.98165,239200000.0
2009-01-22 02:57:00,1.9817,1.9817,1.9813,1.98145,89600000.0
2009-01-22 02:58:00,1.98135,1.9814,1.98075,1.98075,35200000.0
2009-01-22 02:59:00,1.98095,1.9815,1.9801,1.98035,54400000.0
2009-01-22 03:00:00,1.9804,1.9808,1.98025,1.9808,73000000.0
2009-01-22 03:01:00,1.9807,1.9831,1.98055,1.9818,130000000.0
2009-01-22 03:02:00,1.98185,1.9823,1.98175,1.98195,108200000.0
2009-01-22 03:03:00,1.9821,1.98235,1.98185,1.982,49600000.0
2009-01-22 03:04:00,1.98215,1.9827,1.98205,1.9823,94400000.0
2009-01-22 03:05:00,1.98235,1.98295,1.9821,1.9826,110600000.0
2009-01-22 03:06:00,1.98255,1.9826,1.9819,1.98195,40000000.0
2009-01-22 03:07:00,1.9819,1.98245,1.98155,1.9819,93000000.0
2009-01-22 03:08:00,1.9821,1.98265,1.98205,1.98265,24000000.0
2009-01-22 03:09:00,1.9828,1.98365,1.9825,1.9831,142000000.0
2009-01-22 03:10:00,1.98265,1.983,1.9822,1.9827,86400000.0
2009-01-22 03:11:00,1.98285,1.9829,1.9811,1.9812,138400000.0
2009-01-22 03:12:00,1.9812,1.98245,1.98105,1.98135,153400000.0
2009-01-22 03:13:00,1.98135,1.9821,1.9802,1.9816,182000000.0
2009-01-22 03:14:00,1.9817,1.9838,1.9817,1.9838,77600000.0
2009-01-22 03:15:00,1.9843,1.9843,1.9825,1.983,130600000.0
2009-01-22 03:16:00,1.9831,1.98345,1.9814,1.9823,276800000.0
2009-01-22 03:17:00,1.98245,1.98335,1.98245,1.98305,63200000.0
2009-01-22 03:18:00,1.9829,1.98305,1.98185,1.98255,140200000.0
2009-01-22 03:19:00,1.9826,1.9826,1.98175,1.98205,28800000.0
2009-01-22 03:20:00,1.982,1.9821,1.98025,1.9811,256000000.0
2009-01-22 03:21:00,1.9806,1.98365,1.9806,1.98365,166000000.0
2009-01-22 03:22:00,1.98365,1.98365,1.98275,1.98305,40000000.0
2009-01-22 03:23:00,1.98305,1.98395,1.98165,1.9829,138600000.0
2009-01-22 03:24:00,1.9833,1.9852,1.98295,1.9849,141000000.0
2009-01-22 03:25:00,1.9849,1.98545,1.9845,1.98545,84800000.0
2009-01-22 03:26:00,1.9853,1.9855,1.9833,1.9842,95800000.0
2009-01-22 03:27:00,1.9841,1.9845,1.984,1.9842,52800000.0
2009-01-22 03:28:00,1.9841,1.98425,1.9837,1.98425,91200000.0
2009-01-22 03:29:00,1.98485,1.98485,1.98395,1.98425,19200000.0
2009-01-22 03:30:00,1.98425,1.985,1.98375,1.98385,180800000.0
2009-01-22 03:31:00,1.98375,1.98385,1.98315,1.98365,214400000.0
2009-01-22 03:32:00,1.98365,1.9845,1.9832,1.9836,120800000.0
2009-01-22 03:33:00,1.98385,1.98515,1.98385,1.98465,84000000.0
2009-01-22 03:34:00,1.98445,1.9849,1.9841,1.98425,91800000.0
2009-01-22 03:35:00,1.98435,1.9851,1.98405,1.98425,74000000.0
2009-01-22 03:36:00,1.9844,1.98465,1.984,1.98415,72000000.0
2009-01-22 03:37:00,1.9841,1.9845,1.9841,1.9843,29600000.0
2009-01-22 03:38:00,1.9845,1.9847,1.9844,1.9846,36800000.0
2009-01-22 03:39:00,1.9847,1.9848,1.98435,1.9848,22400000.0
2009-01-22 03:40:00,1.98475,1.98495,1.98415,1.98415,32800000.0
2009-01-22 03:41:00,1.98415,1.9851,1.9837,1.9841,139600000.0
2009-01-22 03:42:00,1.9842,1.9845,1.9826,1.98325,153600000.0
2009-01-22 03:43:00,1.98355,1.98445,1.98355,1.9841,186800000.0
2009-01-22 03:44:00,1.9842,1.9846,1.98175,1.98345,577000000.0
2009-01-22 03:45:00,1.9832,1.98485,1.98205,1.9828,297600000.0
2009-01-22 03:46:00,1.98295,1.98375,1.98145,1.98145,406000000.0
2009-01-22 03:47:00,1.98155,1.98275,1.9815,1.98265,260800000.0
2009-01-22 03:48:00,1.98265,1.9828,1.9817,1.982,127400000.0
2009-01-22 03:49:00,1.982,1.983,1.98105,1.98285,381200000.0
2009-01-22 03:50:00,1.98285,1.9845,1.98285,1.9838,538800000.0
2009-01-22 03:51:00,1.98385,1.9843,1.98145,1.9828,644800000.0
2009-01-22 03:52:00,1.98275,1.98345,1.98035,1.9827,405800000.0
2009-01-22 03:53:00,1.9828,1.98505,1.98245,1.9826,594800000.0
2009-01-22 03:54:00,1.9826,1.986,1.9826,1.98535,675600000.0
2009-01-22 03:55:00,1.985,1.9857,1.9836,1.98435,487000000.0
2009-01-22 03:56:00,1.98435,1.98435,1.98265,1.9838,422000000.0
2009-01-22 03:57:00,1.98395,1.986,1.9831,1.98485,353400000.0
2009-01-22 03:58:00,1.98485,1.9853,1.9828,1.98375,348400000.0
2009-01-22 03:59:00,1.98375,1.9846,1.9811,1.98215,407400000.0
2009-01-22 04:00:00,1.98215,1.98425,1.98215,1.98325,518000000.0
2009-01-22 04:01:00,1.9834,1.9847,1.9824,1.98295,381000000.0
2009-01-22 04:02:00,1.98305,1.9842,1.982,1.9834,410200000.0
2009-01-22 04:03:00,1.98355,1.9848,1.98235,1.98305,530000000.0
2009-01-22 04:04:00,1.98305,1.98315,1.98,1.98075,406400000.0
2009-01-22 04:05:00,1.98085,1.98265,1.98075,1.9812,378800000.0
2009-01-22 04:06:00,1.9812,1.98225,1.98035,1.98155,247200000.0
2009-01-22 04:07:00,1.9815,1.98175,1.9805,1.981,224200000.0
2009-01-22 04:08:00,1.981,1.981,1.9795,1.9795,264600000.0
2009-01-22 04:09:00,1.9796,1.9804,1.97925,1.98015,130400000.0
2009-01-22 04:10:00,1.9803,1.9803,1.97885,1.9794,226600000.0
2009-01-22 04:11:00,1.9794,1.9796,1.97785,1.97935,346000000.0
2009-01-22 04:12:00,1.97935,1.97965,1.9784,1.97935,231400000.0
2009-01-22 04:13:00,1.9796,1.9799,1.97885,1.97955,284600000.0
2009-01-22 04:14:00,1.9795,1.9795,1.97665,1.9784,615800000.0
2009-01-22 04:15:00,1.97825,1.98095,1.97805,1.9807,424000000.0
2009-01-22 04:16:00,1.9809,1.9815,1.98025,1.9814,200000000.0
2009-01-22 04:17:00,1.9814,1.9814,1.97885,1.97885,351000000.0
2009-01-22 04:18:00,1.9791,1.98085,1.9784,1.9805,144200000.0
2009-01-22 04:19:00,1.98045,1.98135,1.9799,1.98025,138000000.0
2009-01-22 04:20:00,1.9803,1.9806,1.97945,1.9798,119200000.0
2009-01-22 04:21:00,1.9798,1.9798,1.9789,1.9793,135400000.0
2009-01-22 04:22:00,1.9794,1.9807,1.97935,1.9806,64600000.0
2009-01-22 04:23:00,1.9807,1.9812,1.9807,1.9811,27200000.0
2009-01-22 04:24:00,1.98115,1.982,1.9808,1.98115,78400000.0
2009-01-22 04:25:00,1.9812,1.98225,1.9809,1.9815,141800000.0
2009-01-22 04:26:00,1.9816,1.98225,1.98155,1.9822,128000000.0
2009-01-22 04:27:00,1.9824,1.9833,1.98205,1.98325,105600000.0
2009-01-22 04:28:00,1.98325,1.9848,1.9831,1.9845,102200000.0
2009-01-22 04:29:00,1.9844,1.98505,1.98425,1.9849,117200000.0
2009-01-22 04:30:00,1.9847,1.9847,1.98265,1.9835,194000000.0
2009-01-22 04:31:00,1.98365,1.9843,1.98345,1.98425,72800000.0
2009-01-22 04:32:00,1.9839,1.984,1.9825,1.9834,94400000.0
2009-01-22 04:33:00,1.9835,1.98445,1.98325,1.9842,115800000.0
2009-01-22 04:34:00,1.98425,1.98615,1.98425,1.9858,64600000.0
2009-01-22 04:35:00,1.9857,1.9857,1.98325,1.9839,144400000.0
2009-01-22 04:36:00,1.98385,1.9862,1.98385,1.9861,85400000.0
2009-01-22 04:37:00,1.98605,1.98725,1.98515,1.986,148800000.0
2009-01-22 04:38:00,1.98585,1.9861,1.98405,1.98595,286400000.0
2009-01-22 04:39:00,1.98605,1.98785,1.98525,1.9873,405200000.0
2009-01-22 04:40:00,1.9874,1.98775,1.98635,1.98695,305600000.0
2009-01-22 04:41:00,1.98705,1.9878,1.98585,1.9863,430400000.0
2009-01-22 04:42:00,1.98655,1.98725,1.9849,1.98525,499000000.0
2009-01-22 04:43:00,1.9849,1.9876,1.9848,1.98725,262200000.0
2009-01-22 04:44:00,1.98725,1.9877,1.98545,1.9857,322400000.0
2009-01-22 04:45:00,1.9858,1.98595,1.98505,1.9857,154400000.0
2009-01-22 04:46:00,1.9856,1.9857,1.98465,1.98505,192400000.0
2009-01-22 04:47:00,1.9851,1.9852,1.9848,1.98505,223600000.0
2009-01-22 04:48:00,1.98515,1.9853,1.98395,1.98415,363600000.0
2009-01-22 04:49:00,1.9844,1.985,1.9838,1.98485,245000000.0
2009-01-22 04:50:00,1.98485,1.98515,1.98425,1.985,212400000.0
2009-01-22 04:51:00,1.98515,1.98525,1.98475,1.98475,272600000.0
2009-01-22 04:52:00,1.98475,1.98535,1.9844,1.9844,268800000.0
2009-01-22 04:53:00,1.98435,1.98495,1.98425,1.98425,67600000.0
2009-01-22 04:54:00,1.9842,1.98515,1.9827,1.98395,274200000.0
2009-01-22 04:55:00,1.9839,1.98435,1.9834,1.98425,302000000.0
2009-01-22 04:56:00,1.98415,1.9854,1.9836,1.98435,347200000.0
2009-01-22 04:57:00,1.98445,1.9855,1.98435,1.98535,281200000.0
2009-01-22 04:58:00,1.98535,1.98545,1.9842,1.985,489400000.0
2009-01-22 04:59:00,1.98545,1.986,1.98485,1.98595,205200000.0
2009-01-22 05:00:00,1.98595,1.98605,1.9855,1.9855,247000000.0
2009-01-22 05:01:00,1.9854,1.98635,1.98535,1.98555,339400000.0
2009-01-22 05:02:00,1.9857,1.98585,1.9849,1.9851,231800000.0
2009-01-22 05:03:00,1.98515,1.98565,1.9842,1.9842,151000000.0
2009-01-22 05:04:00,1.9846,1.98535,1.9846,1.9852,238000000.0
2009-01-22 05:05:00,1.9853,1.9859,1.98455,1.98515,304200000.0
2009-01-22 05:06:00,1.9853,1.98615,1.98505,1.9859,473200000.0
2009-01-22 05:07:00,1.98585,1.98585,1.9846,1.98515,188800000.0
2009-01-22 05:08:00,1.9853,1.9858,1.9853,1.98555,128200000.0
2009-01-22 05:09:00,1.98555,1.98555,1.98405,1.98485,295400000.0
2009-01-22 05:10:00,1.98495,1.98535,1.9846,1.98535,240200000.0
2009-01-22 05:11:00,1.9854,1.9854,1.98475,1.9851,332000000.0
2009-01-22 05:12:00,1.98515,1.9852,1.98455,1.9846,154600000.0
2009-01-22 05:13:00,1.9847,1.98545,1.98425,1.98515,267800000.0
2009-01-22 05:14:00,1.985,1.98505,1.9842,1.9849,280800000.0
2009-01-22 05:15:00,1.9849,1.9854,1.98465,1.9854,295800000.0
2009-01-22 05:16:00,1.98535,1.98605,1.98535,1.98575,200800000.0
2009-01-22 05:17:00,1.9859,1.98745,1.98585,1.98645,126800000.0
2009-01-22 05:18:00,1.9865,1.9874,1.9862,1.98715,182200000.0
2009-01-22 05:19:00,1.98735,1.98735,1.9864,1.98665,89400000.0
2009-01-22 05:20:00,1.9869,1.988,1.9869,1.988,82800000.0
2009-01-22 05:21:00,1.9879,1.989,1.98745,1.98815,142600000.0
2009-01-22 05:22:00,1.98815,1.98885,1.9868,1.98765,220800000.0
2009-01-22 05:23:00,1.98765,1.98815,1.9875,1.98815,236000000.0
2009-01-22 05:24:00,1.9881,1.98815,1.9869,1.9869,259400000.0
2009-01-22 05:25:00,1.9869,1.9871,1.9855,1.9865,244200000.0
2009-01-22 05:26:00,1.98645,1.9865,1.98615,1.9865,60400000.0
2009-01-22 05:27:00,1.9865,1.9869,1.98485,1.9856,229000000.0
2009-01-22 05:28:00,1.98575,1.98585,1.9845,1.9852,287400000.0
2009-01-22 05:29:00,1.98515,1.98515,1.98325,1.9839,323400000.0
2009-01-22 05:30:00,1.9839,1.9845,1.9831,1.9833,255000000.0
2009-01-22 05:31:00,1.98345,1.98355,1.98285,1.9829,73400000.0
2009-01-22 05:32:00,1.9829,1.9838,1.9829,1.9837,62800000.0
2009-01-22 05:33:00,1.9837,1.98425,1.98335,1.98395,100600000.0
2009-01-22 05:34:00,1.98405,1.9845,1.9834,1.9843,76800000.0
2009-01-22 05:35:00,1.98425,1.985,1.98375,1.98385,115200000.0
2009-01-22 05:36:00,1.98395,1.98395,1.9833,1.9835,161800000.0
2009-01-22 05:37:00,1.9836,1.984,1.9831,1.984,123800000.0
2009-01-22 05:38:00,1.984,1.984,1.9832,1.9835,77600000.0
2009-01-22 05:39:00,1.9835,1.98385,1.9834,1.98375,88200000.0
2009-01-22 05:40:00,1.98355,1.9839,1.9835,1.98375,48600000.0
2009-01-22 05:41:00,1.98375,1.98385,1.9832,1.9832,62800000.0
2009-01-22 05:42:00,1.9832,1.9834,1.98245,1.98285,220000000.0
2009-01-22 05:43:00,1.98285,1.98295,1.9815,1.9819,258400000.0
2009-01-22 05:44:00,1.98195,1.98225,1.9817,1.9817,231400000.0
2009-01-22 05:45:00,1.982,1.98205,1.98155,1.98165,202200000.0
2009-01-22 05:46:00,1.98165,1.9823,1.9815,1.9819,188800000.0
2009-01-22 05:47:00,1.982,1.9834,1.982,1.98275,131200000.0
2009-01-22 05:48:00,1.98275,1.98345,1.982,1.98315,226200000.0
2009-01-22 05:49:00,1.98325,1.98345,1.9831,1.9832,212600000.0
2009-01-22 05:50:00,1.9832,1.9839,1.9827,1.9833,336600000.0
2009-01-22 05:51:00,1.9834,1.98355,1.98305,1.98325,264800000.0
2009-01-22 05:52:00,1.9832,1.9836,1.9827,1.9827,279800000.0
2009-01-22 05:53:00,1.9827,1.9829,1.98245,1.9827,163200000.0
2009-01-22 05:54:00,1.98275,1.9838,1.98275,1.9837,144000000.0
2009-01-22 05:55:00,1.98375,1.9838,1.9832,1.98335,172800000.0
2009-01-22 05:56:00,1.98335,1.98345,1.983,1.98345,51200000.0
2009-01-22 05:57:00,1.98345,1.9837,1.9834,1.9836,110600000.0
2009-01-22 05:58:00,1.9836,1.9842,1.98345,1.98415,138000000.0
2009-01-22 05:59:00,1.98415,1.98415,1.98335,1.98365,74400000.0
2009-01-22 06:00:00,1.98365,1.9839,1.98275,1.983,241800000.0
2009-01-22 06:01:00,1.9831,1.98345,1.98245,1.98245,104000000.0
2009-01-22 06:02:00,1.98295,1.98295,1.982,1.98235,63600000.0
2009-01-22 06:03:00,1.9825,1.9831,1.9825,1.983,66400000.0
2009-01-22 06:04:00,1.983,1.9831,1.9827,1.9828,55200000.0
2009-01-22 06:05:00,1.98285,1.983,1.982,1.98215,92600000.0
2009-01-22 06:06:00,1.98215,1.98215,1.9797,1.98145,337400000.0
2009-01-22 06:07:00,1.9815,1.9818,1.97935,1.9803,187800000.0
2009-01-22 06:08:00,1.9803,1.98105,1.9792,1.9809,226400000.0
2009-01-22 06:09:00,1.98105,1.9813,1.9798,1.98,263800000.0
2009-01-22 06:10:00,1.97995,1.98065,1.97995,1.98005,188800000.0
2009-01-22 06:11:00,1.98015,1.98055,1.97915,1.97945,261000000.0
2009-01-22 06:12:00,1.97955,1.98,1.9784,1.9784,233000000.0
2009-01-22 06:13:00,1.9785,1.97925,1.9769,1.97745,391800000.0
2009-01-22 06:14:00,1.9775,1.97915,1.97685,1.9772,352000000.0
2009-01-22 06:15:00,1.9772,1.9773,1.9732,1.9754,444800000.0
2009-01-22 06:16:00,1.9755,1.9764,1.9741,1.97575,450600000.0
2009-01-22 06:17:00,1.97605,1.9774,1.9756,1.9774,308600000.0
2009-01-22 06:18:00,1.9776,1.9782,1.9769,1.9779,130000000.0
2009-01-22 06:19:00,1.97795,1.97895,1.9773,1.9781,118000000.0
2009-01-22 06:20:00,1.9786,1.9788,1.977,1.97775,307600000.0
2009-01-22 06:21:00,1.977,1.9773,1.9759,1.97675,289600000.0
2009-01-22 06:22:00,1.97665,1.9772,1.9747,1.9758,361800000.0
2009-01-22 06:23:00,1.97585,1.978,1.97585,1.978,182600000.0
2009-01-22 06:24:00,1.978,1.979,1.97635,1.97665,296600000.0
2009-01-22 06:25:00,1.97665,1.97745,1.97655,1.97695,407000000.0
2009-01-22 06:26:00,1.97695,1.97815,1.97675,1.9777,371400000.0
2009-01-22 06:27:00,1.97785,1.9781,1.9773,1.97745,91800000.0
2009-01-22 06:28:00,1.97745,1.9778,1.9769,1.9774,206400000.0
2009-01-22 06:29:00,1.97745,1.97795,1.9772,1.97785,196000000.0
2009-01-22 06:30:00,1.9779,1.9782,1.9774,1.97785,142200000.0
2009-01-22 06:31:00,1.9779,1.97875,1.9779,1.97875,162400000.0
2009-01-22 06:32:00,1.97855,1.9799,1.9785,1.9794,75200000.0
2009-01-22 06:33:00,1.9794,1.9801,1.9794,1.97975,199000000.0
2009-01-22 06:34:00,1.97975,1.9801,1.97885,1.9795,144000000.0
2009-01-22 06:35:00,1.9797,1.9805,1.9792,1.9794,170200000.0
2009-01-22 06:36:00,1.9797,1.9798,1.97845,1.9791,227600000.0
2009-01-22 06:37:00,1.9791,1.97915,1.9786,1.9787,102000000.0
2009-01-22 06:38:00,1.9787,1.9794,1.9775,1.97825,177800000.0
2009-01-22 06:39:00,1.9783,1.9787,1.9775,1.9784,102800000.0
2009-01-22 06:40:00,1.97865,1.97875,1.97825,1.9784,106800000.0
2009-01-22 06:41:00,1.9784,1.9784,1.9781,1.9783,44800000.0
2009-01-22 06:42:00,1.9783,1.9788,1.97775,1.97855,162000000.0
2009-01-22 06:43:00,1.97855,1.9797,1.97855,1.97885,73000000.0
2009-01-22 06:44:00,1.9788,1.9789,1.97835,1.97855,83200000.0
2009-01-22 06:45:00,1.97855,1.97855,1.97835,1.9785,81800000.0
2009-01-22 06:46:00,1.97865,1.97915,1.97855,1.97905,254800000.0
2009-01-22 06:47:00,1.979,1.9793,1.97835,1.97895,208600000.0
2009-01-22 06:48:00,1.97905,1.97935,1.9776,1.97805,114400000.0
2009-01-22 06:49:00,1.97805,1.97865,1.97785,1.97865,350000000.0
2009-01-22 06:50:00,1.97865,1.97915,1.9772,1.978,351600000.0
2009-01-22 06:51:00,1.9778,1.9782,1.97775,1.97785,125400000.0
2009-01-22 06:52:00,1.97775,1.97775,1.9766,1.97755,297000000.0
2009-01-22 06:53:00,1.9778,1.97835,1.9777,1.97825,38600000.0
2009-01-22 06:54:00,1.97835,1.97835,1.9777,1.9777,69200000.0
2009-01-22 06:55:00,1.9778,1.9781,1.9773,1.9773,179800000.0
2009-01-22 06:56:00,1.97745,1.97805,1.97745,1.978,197400000.0
2009-01-22 06:57:00,1.97795,1.9791,1.9777,1.9784,130200000.0
2009-01-22 06:58:00,1.97845,1.97915,1.9783,1.9783,187800000.0
2009-01-22 06:59:00,1.97825,1.979,1.97795,1.97805,210200000.0
2009-01-22 07:00:00,1.9781,1.97845,1.9771,1.9771,202800000.0
2009-01-22 07:01:00,1.9772,1.97845,1.97715,1.9773,347000000.0
2009-01-22 07:02:00,1.97735,1.97805,1.97695,1.97805,194200000.0
2009-01-22 07:03:00,1.9782,1.9792,1.97765,1.97785,304400000.0
2009-01-22 07:04:00,1.97785,1.97885,1.9778,1.97875,233400000.0
2009-01-22 07:05:00,1.9786,1.9788,1.97755,1.97755,129400000.0
2009-01-22 07:06:00,1.9775,1.97815,1.9774,1.97785,209800000.0
2009-01-22 07:07:00,1.97795,1.97875,1.97795,1.97845,67800000.0
2009-01-22 07:08:00,1.97855,1.97875,1.9781,1.97875,72000000.0
2009-01-22 07:09:00,1.97875,1.9793,1.9786,1.97925,78000000.0
2009-01-22 07:10:00,1.9793,1.98,1.97925,1.9797,140400000.0
2009-01-22 07:11:00,1.9797,1.9802,1.9797,1.98,109600000.0
2009-01-22 07:12:00,1.9801,1.9801,1.97955,1.9796,191200000.0
2009-01-22 07:13:00,1.97955,1.9796,1.97855,1.97875,192600000.0
2009-01-22 07:14:00,1.97895,1.97905,1.97885,1.97895,45600000.0
2009-01-22 07:15:00,1.9789,1.97915,1.97845,1.97915,161800000.0
2009-01-22 07:16:00,1.97915,1.98205,1.97915,1.9811,159400000.0
2009-01-22 07:17:00,1.98095,1.98095,1.97975,1.9803,179600000.0
2009-01-22 07:18:00,1.9802,1.98025,1.98015,1.98015,32800000.0
2009-01-22 07:19:00,1.9801,1.9809,1.9801,1.98065,180600000.0
2009-01-22 07:20:00,1.98075,1.98125,1.98025,1.9803,432400000.0
2009-01-22 07:21:00,1.98025,1.9811,1.9798,1.98055,363200000.0
2009-01-22 07:22:00,1.98055,1.98195,1.98,1.98185,270200000.0
2009-01-22 07:23:00,1.98185,1.98215,1.9806,1.981,148600000.0
2009-01-22 07:24:00,1.981,1.9815,1.98055,1.98055,126800000.0
2009-01-22 07:25:00,1.98065,1.98145,1.9803,1.9807,215400000.0
2009-01-22 07:26:00,1.98055,1.98085,1.97995,1.98085,378600000.0
2009-01-22 07:27:00,1.9812,1.98165,1.98075,1.98145,157200000.0
2009-01-22 07:28:00,1.98135,1.98145,1.98065,1.98145,179400000.0
2009-01-22 07:29:00,1.9815,1.982,1.98135,1.9819,76800000.0
2009-01-22 07:30:00,1.98115,1.9818,1.98115,1.9818,22400000.0
2009-01-22 07:31:00,1.9819,1.9819,1.9813,1.9817,84800000.0
2009-01-22 07:32:00,1.9817,1.982,1.98005,1.981,192400000.0
2009-01-22 07:33:00,1.981,1.98105,1.98065,1.9807,99400000.0
2009-01-22 07:34:00,1.9807,1.98135,1.9807,1.98095,114200000.0
2009-01-22 07:35:00,1.9813,1.9816,1.9806,1.9813,226200000.0
2009-01-22 07:36:00,1.98115,1.98145,1.9806,1.98085,106800000.0
2009-01-22 07:37:00,1.9807,1.9814,1.98065,1.981,47200000.0
2009-01-22 07:38:00,1.9809,1.98115,1.9805,1.98075,63000000.0
2009-01-22 07:39:00,1.98065,1.98175,1.98055,1.98145,321200000.0
2009-01-22 07:40:00,1.98155,1.98195,1.9806,1.98135,136400000.0
2009-01-22 07:41:00,1.9813,1.98145,1.98065,1.98065,58600000.0
2009-01-22 07:42:00,1.9806,1.9806,1.97895,1.9799,115600000.0
2009-01-22 07:43:00,1.97985,1.97985,1.9791,1.9793,109800000.0
2009-01-22 07:44:00,1.9792,1.9794,1.97895,1.97935,146600000.0
2009-01-22 07:45:00,1.97935,1.9802,1.97795,1.9781,290200000.0
2009-01-22 07:46:00,1.97825,1.97875,1.97825,1.97875,141600000.0
2009-01-22 07:47:00,1.97875,1.97875,1.9768,1.9769,234000000.0
2009-01-22 07:48:00,1.9769,1.97765,1.97615,1.97655,235800000.0
2009-01-22 07:49:00,1.9767,1.97765,1.97635,1.9765,279600000.0
2009-01-22 07:50:00,1.97645,1.97865,1.9763,1.97785,326800000.0
2009-01-22 07:51:00,1.978,1.9781,1.97735,1.97735,69800000.0
2009-01-22 07:52:00,1.97755,1.9784,1.9769,1.9775,99400000.0
2009-01-22 07:53:00,1.97755,1.9777,1.97735,1.97735,74600000.0
2009-01-22 07:54:00,1.9774,1.97775,1.97685,1.9771,99200000.0
2009-01-22 07:55:00,1.9771,1.9775,1.9771,1.97735,151800000.0
2009-01-22 07:56:00,1.97745,1.97875,1.97735,1.9779,174000000.0
2009-01-22 07:57:00,1.978,1.97905,1.9776,1.97905,227200000.0
2009-01-22 07:58:00,1.97915,1.9811,1.9789,1.9811,211000000.0
2009-01-22 07:59:00,1.98065,1.9813,1.9798,1.98085,269800000.0
2009-01-22 08:00:00,1.981,1.98135,1.97895,1.98005,334200000.0
2009-01-22 08:01:00,1.98005,1.98075,1.9794,1.97975,338200000.0
2009-01-22 08:02:00,1.9799,1.9812,1.97775,1.9789,562200000.0
2009-01-22 08:03:00,1.97895,1.9813,1.97875,1.97895,376800000.0
2009-01-22 08:04:00,1.9788,1.97985,1.97855,1.97855,400800000.0
2009-01-22 08:05:00,1.97855,1.9794,1.97745,1.979,238200000.0
2009-01-22 08:06:00,1.979,1.979,1.9774,1.9786,256800000.0
2009-01-22 08:07:00,1.9785,1.97905,1.9783,1.97835,304600000.0
2009-01-22 08:08:00,1.9784,1.979,1.9773,1.97785,400800000.0
2009-01-22 08:09:00,1.97795,1.9782,1.97675,1.97705,492400000.0
2009-01-22 08:10:00,1.9771,1.9778,1.97635,1.9765,381600000.0
2009-01-22 08:11:00,1.97665,1.9768,1.975,1.9754,256600000.0
2009-01-22 08:12:00,1.9753,1.97585,1.9748,1.97545,183400000.0
2009-01-22 08:13:00,1.97545,1.9759,1.9736,1.9759,373000000.0
2009-01-22 08:14:00,1.9759,1.9764,1.9755,1.97555,176800000.0
2009-01-22 08:15:00,1.9757,1.97685,1.9756,1.97685,200200000.0
2009-01-22 08:16:00,1.97675,1.97675,1.97525,1.9754,407600000.0
2009-01-22 08:17:00,1.97525,1.97625,1.9751,1.97605,441200000.0
2009-01-22 08:18:00,1.97615,1.97615,1.975,1.975,218600000.0
2009-01-22 08:19:00,1.975,1.9758,1.97475,1.975,180800000.0
2009-01-22 08:20:00,1.975,1.977,1.975,1.97605,599000000.0
2009-01-22 08:21:00,1.97605,1.97675,1.97535,1.9763,355000000.0
2009-01-22 08:22:00,1.97645,1.97925,1.9761,1.97845,220800000.0
2009-01-22 08:23:00,1.9786,1.97915,1.977,1.97725,185400000.0
2009-01-22 08:24:00,1.9773,1.97865,1.97725,1.97815,150800000.0
2009-01-22 08:25:00,1.978,1.9785,1.9776,1.978,64600000.0
2009-01-22 08:26:00,1.97805,1.97805,1.9771,1.9771,102000000.0
2009-01-22 08:27:00,1.97725,1.97795,1.9761,1.97615,221400000.0
2009-01-22 08:28:00,1.97615,1.97735,1.97605,1.97725,216400000.0
2009-01-22 08:29:00,1.97735,1.97855,1.9768,1.9779,353000000.0
2009-01-22 08:30:00,1.97795,1.97855,1.9778,1.9779,324000000.0
2009-01-22 08:31:00,1.9779,1.97805,1.9775,1.97785,156400000.0
2009-01-22 08:32:00,1.97785,1.978,1.9766,1.97725,233600000.0
2009-01-22 08:33:00,1.9774,1.9779,1.97705,1.97735,201400000.0
2009-01-22 08:34:00,1.9773,1.97855,1.9773,1.9785,142200000.0
2009-01-22 08:35:00,1.9785,1.9785,1.9777,1.9778,25200000.0
2009-01-22 08:36:00,1.9777,1.97785,1.9769,1.97785,207600000.0
2009-01-22 08:37:00,1.97745,1.97805,1.97745,1.97805,250600000.0
2009-01-22 08:38:00,1.97805,1.97825,1.97695,1.9771,218400000.0
2009-01-22 08:39:00,1.9771,1.9771,1.97675,1.97675,97400000.0
2009-01-22 08:40:00,1.97675,1.97715,1.97675,1.977,111600000.0
2009-01-22 08:41:00,1.97715,1.97715,1.9765,1.97695,76800000.0
2009-01-22 08:42:00,1.97685,1.97685,1.9763,1.97675,88000000.0
2009-01-22 08:43:00,1.9767,1.9772,1.9766,1.97705,45600000.0
2009-01-22 08:44:00,1.9769,1.9769,1.9757,1.97585,77400000.0
2009-01-22 08:45:00,1.97585,1.9763,1.97565,1.9762,110000000.0
2009-01-22 08:46:00,1.9762,1.9764,1.97355,1.97385,130600000.0
2009-01-22 08:47:00,1.97415,1.97465,1.9739,1.9739,170200000.0
2009-01-22 08:48:00,1.9739,1.97405,1.9728,1.973,145400000.0
2009-01-22 08:49:00,1.97305,1.9732,1.9695,1.9714,234400000.0
2009-01-22 08:50:00,1.9714,1.97185,1.9695,1.96965,329200000.0
2009-01-22 08:51:00,1.96975,1.97235,1.96975,1.9717,96000000.0
2009-01-22 08:52:00,1.97195,1.973,1.9714,1.9724,231800000.0
2009-01-22 08:53:00,1.9726,1.9728,1.97185,1.97235,170000000.0
2009-01-22 08:54:00,1.9724,1.97285,1.9721,1.9725,140000000.0
2009-01-22 08:55:00,1.9725,1.97345,1.9708,1.97345,330800000.0
2009-01-22 08:56:00,1.97345,1.9739,1.97275,1.97325,136600000.0
2009-01-22 08:57:00,1.97305,1.97375,1.9728,1.97285,156600000.0
2009-01-22 08:58:00,1.97275,1.97415,1.9716,1.973,518400000.0
2009-01-22 08:59:00,1.973,1.9735,1.9727,1.9734,366400000.0
2009-01-22 09:00:00,1.97335,1.97375,1.9716,1.97215,356400000.0
2009-01-22 09:01:00,1.97215,1.9739,1.9721,1.97305,330600000.0
2009-01-22 09:02:00,1.9732,1.9735,1.97265,1.9731,647400000.0
2009-01-22 09:03:00,1.97305,1.97685,1.97285,1.9748,560600000.0
2009-01-22 09:04:00,1.9749,1.97565,1.97425,1.9752,594200000.0
2009-01-22 09:05:00,1.97525,1.97525,1.9733,1.9733,427600000.0
2009-01-22 09:06:00,1.97345,1.97415,1.97215,1.97295,536000000.0
2009-01-22 09:07:00,1.9731,1.9748,1.9727,1.97455,473800000.0
2009-01-22 09:08:00,1.97475,1.9752,1.97345,1.9752,414000000.0
2009-01-22 09:09:00,1.9753,1.9755,1.97295,1.9734,369800000.0
2009-01-22 09:10:00,1.97345,1.9744,1.9728,1.9732,323400000.0
2009-01-22 09:11:00,1.9732,1.975,1.9721,1.97375,828400000.0
2009-01-22 09:12:00,1.9739,1.9743,1.97285,1.974,610000000.0
2009-01-22 09:13:00,1.974,1.9751,1.974,1.9745,649600000.0
2009-01-22 09:14:00,1.97445,1.97555,1.97385,1.97535,764200000.0
2009-01-22 09:15:00,1.97535,1.97535,1.97315,1.9733,778600000.0
2009-01-22 09:16:00,1.9733,1.9737,1.9694,1.972,742200000.0
2009-01-22 09:17:00,1.97215,1.9729,1.97175,1.9728,495200000.0
2009-01-22 09:18:00,1.9727,1.9738,1.97265,1.9734,503000000.0
2009-01-22 09:19:00,1.9735,1.9751,1.97295,1.9743,233400000.0
2009-01-22 09:20:00,1.97425,1.9743,1.97255,1.97265,245800000.0
2009-01-22 09:21:00,1.97265,1.97425,1.97265,1.97375,458000000.0
2009-01-22 09:22:00,1.97375,1.9743,1.97255,1.97275,454400000.0
2009-01-22 09:23:00,1.97275,1.973,1.9715,1.972,423600000.0
2009-01-22 09:24:00,1.97215,1.97255,1.97085,1.97255,431600000.0
2009-01-22 09:25:00,1.9725,1.97375,1.97245,1.97305,187000000.0
2009-01-22 09:26:00,1.97305,1.9737,1.9727,1.97345,224400000.0
2009-01-22 09:27:00,1.97335,1.9738,1.9727,1.9732,260800000.0
2009-01-22 09:28:00,1.97315,1.97425,1.9731,1.9734,395200000.0
2009-01-22 09:29:00,1.97335,1.97465,1.9731,1.97375,390200000.0
2009-01-22 09:30:00,1.9736,1.975,1.97345,1.97485,135400000.0
2009-01-22 09:31:00,1.9748,1.9748,1.97325,1.97325,234200000.0
2009-01-22 09:32:00,1.9732,1.97335,1.97195,1.97285,522400000.0
2009-01-22 09:33:00,1.97285,1.9735,1.97235,1.97315,253200000.0
2009-01-22 09:34:00,1.97315,1.97365,1.9717,1.9717,207800000.0
2009-01-22 09:35:00,1.9717,1.97265,1.9712,1.97255,423600000.0
2009-01-22 09:36:00,1.9727,1.973,1.9717,1.9725,293400000.0
2009-01-22 09:37:00,1.9726,1.97345,1.9725,1.9733,147800000.0
2009-01-22 09:38:00,1.97325,1.9733,1.9723,1.9729,108600000.0
2009-01-22 09:39:00,1.9729,1.9734,1.97135,1.9715,503800000.0
2009-01-22 09:40:00,1.97085,1.9729,1.9694,1.97185,512200000.0
2009-01-22 09:41:00,1.97185,1.9728,1.9715,1.9724,574600000.0
2009-01-22 09:42:00,1.97235,1.9742,1.97235,1.9742,492600000.0
2009-01-22 09:43:00,1.97425,1.97535,1.9742,1.97505,582600000.0
2009-01-22 09:44:00,1.97505,1.9755,1.97355,1.974,487000000.0
2009-01-22 09:45:00,1.97405,1.975,1.97365,1.9749,515400000.0
2009-01-22 09:46:00,1.97495,1.97575,1.9746,1.9757,676800000.0
2009-01-22 09:47:00,1.97585,1.97605,1.97385,1.97405,736600000.0
2009-01-22 09:48:00,1.97445,1.97585,1.973,1.9731,736400002.0
2009-01-22 09:49:00,1.97325,1.9744,1.9727,1.97345,369000000.0
2009-01-22 09:50:00,1.97345,1.9742,1.97245,1.97245,694600001.0
2009-01-22 09:51:00,1.97245,1.97365,1.97235,1.97335,348000000.0
2009-01-22 09:52:00,1.97335,1.9737,1.9726,1.97365,227200000.0
2009-01-22 09:53:00,1.97375,1.9738,1.97205,1.9725,298200000.0
2009-01-22 09:54:00,1.9725,1.9731,1.97095,1.9711,533999999.0
2009-01-22 09:55:00,1.97105,1.9723,1.97065,1.972,283400000.0
2009-01-22 09:56:00,1.97205,1.9722,1.97025,1.97065,237600000.0
2009-01-22 09:57:00,1.97045,1.97065,1.9684,1.9691,222200000.0
2009-01-22 09:58:00,1.96905,1.9699,1.96755,1.96915,446399999.0
2009-01-22 09:59:00,1.9692,1.96965,1.96685,1.9686,347600000.0
2009-01-22 10:00:00,1.9686,1.96875,1.9673,1.9684,341400000.0
2009-01-22 10:01:00,1.9684,1.9692,1.9676,1.9692,153600000.0
2009-01-22 10:02:00,1.96915,1.9696,1.9682,1.96945,123400000.0
2009-01-22 10:03:00,1.9693,1.97225,1.96845,1.97225,115800000.0
2009-01-22 10:04:00,1.9725,1.9726,1.96995,1.97025,517400000.0
2009-01-22 10:05:00,1.97015,1.971,1.96995,1.9708,295400000.0
2009-01-22 10:06:00,1.9709,1.971,1.96895,1.9699,310200000.0
2009-01-22 10:07:00,1.97005,1.97205,1.9689,1.97025,531800001.0
2009-01-22 10:08:00,1.9703,1.9706,1.9698,1.97015,412000000.0
2009-01-22 10:09:00,1.97015,1.9725,1.9694,1.9725,173800000.0
2009-01-22 10:10:00,1.97265,1.9738,1.97215,1.9733,384599999.0
2009-01-22 10:11:00,1.9735,1.9739,1.97215,1.97345,247000000.0
2009-01-22 10:12:00,1.97345,1.97475,1.9734,1.9745,225600000.0
2009-01-22 10:13:00,1.97455,1.9747,1.97345,1.9744,371000000.0
2009-01-22 10:14:00,1.97425,1.9753,1.97405,1.97435,196200000.0
2009-01-22 10:15:00,1.9744,1.97455,1.97355,1.97445,365800000.0
2009-01-22 10:16:00,1.9743,1.9751,1.97375,1.9745,529800000.0
2009-01-22 10:17:00,1.97445,1.97445,1.97355,1.97355,536400000.0
2009-01-22 10:18:00,1.97355,1.97495,1.9734,1.97475,275400000.0
2009-01-22 10:19:00,1.97465,1.9752,1.974,1.9746,298600000.0
2009-01-22 10:20:00,1.97455,1.97525,1.9743,1.9744,278400000.0
2009-01-22 10:21:00,1.9745,1.9745,1.973,1.973,360200000.0
2009-01-22 10:22:00,1.97305,1.97325,1.9716,1.97215,781600000.0
2009-01-22 10:23:00,1.9723,1.97385,1.97225,1.9732,754600000.0
2009-01-22 10:24:00,1.9733,1.9749,1.97255,1.9739,601999999.0
2009-01-22 10:25:00,1.97385,1.97385,1.9714,1.9715,887000001.0
2009-01-22 10:26:00,1.9715,1.9735,1.97135,1.9725,817999998.0
2009-01-22 10:27:00,1.97255,1.97295,1.97185,1.97275,637199998.0
2009-01-22 10:28:00,1.97275,1.97305,1.97215,1.97305,575200000.0
2009-01-22 10:29:00,1.97285,1.97345,1.9724,1.97295,135800000.0
2009-01-22 10:30:00,1.9731,1.9736,1.97265,1.9732,308000000.0
2009-01-22 10:31:00,1.97315,1.9733,1.97255,1.9728,397600000.0
2009-01-22 10:32:00,1.9727,1.97285,1.9724,1.9727,321600000.0
2009-01-22 10:33:00,1.9726,1.97355,1.97245,1.97285,504600001.0
2009-01-22 10:34:00,1.97285,1.97295,1.96905,1.97,732599999.0
2009-01-22 10:35:00,1.97,1.97095,1.96915,1.97055,726399999.0
2009-01-22 10:36:00,1.9705,1.9717,1.9702,1.9712,748599999.0
2009-01-22 10:37:00,1.9713,1.9714,1.9707,1.97085,540999998.0
2009-01-22 10:38:00,1.97095,1.9714,1.96985,1.9702,651800000.0
2009-01-22 10:39:00,1.97005,1.9709,1.96945,1.97025,662600001.0
2009-01-22 10:40:00,1.97015,1.9712,1.9701,1.97075,568399999.0
2009-01-22 10:41:00,1.9708,1.97175,1.97,1.97135,414200000.0
2009-01-22 10:42:00,1.97055,1.972,1.97055,1.97195,90999999.0
2009-01-22 10:43:00,1.97185,1.973,1.97185,1.9721,339399999.0
2009-01-22 10:44:00,1.9721,1.973,1.97165,1.9724,633400000.0
2009-01-22 10:45:00,1.97235,1.9725,1.9711,1.9717,814200000.0
2009-01-22 10:46:00,1.97145,1.9719,1.96945,1.9709,918800000.0
2009-01-22 10:47:00,1.971,1.9721,1.97055,1.97205,314799999.0
2009-01-22 10:48:00,1.97195,1.9722,1.97115,1.97155,379999999.0
2009-01-22 10:49:00,1.9714,1.9721,1.9704,1.97085,367000000.0
2009-01-22 10:50:00,1.971,1.972,1.9706,1.9715,362000000.0
2009-01-22 10:51:00,1.97115,1.97205,1.97065,1.97205,177800000.0
2009-01-22 10:52:00,1.9721,1.973,1.97185,1.97235,175600000.0
2009-01-22 10:53:00,1.97235,1.9735,1.97225,1.97285,419600000.0
2009-01-22 10:54:00,1.97285,1.97315,1.97265,1.97275,185400000.0
2009-01-22 10:55:00,1.9728,1.9742,1.97275,1.9734,245000000.0
2009-01-22 10:56:00,1.97335,1.9749,1.9731,1.9741,533799999.0
2009-01-22 10:57:00,1.9741,1.97525,1.97355,1.97435,549200000.0
2009-01-22 10:58:00,1.97435,1.97555,1.97415,1.9755,555800000.0
2009-01-22 10:59:00,1.97545,1.9756,1.97445,1.9749,504800000.0
2009-01-22 11:00:00,1.9749,1.97685,1.9747,1.9764,672800000.0
2009-01-22 11:01:00,1.97645,1.9788,1.9761,1.9781,618399998.0
2009-01-22 11:02:00,1.97805,1.97885,1.9771,1.97745,650400000.0
2009-01-22 11:03:00,1.97745,1.9775,1.9748,1.9758,505800000.0
2009-01-22 11:04:00,1.9757,1.9761,1.9744,1.975,221200000.0
2009-01-22 11:05:00,1.975,1.9761,1.9743,1.97595,571400000.0
2009-01-22 11:06:00,1.97595,1.97595,1.9744,1.9746,664000000.0
2009-01-22 11:07:00,1.97455,1.9747,1.9733,1.97445,754000000.0
2009-01-22 11:08:00,1.97465,1.9751,1.97375,1.97465,696200000.0
2009-01-22 11:09:00,1.9747,1.97625,1.97465,1.9758,694000000.0
2009-01-22 11:10:00,1.9758,1.9758,1.97395,1.97455,333800000.0
2009-01-22 11:11:00,1.9745,1.97565,1.97415,1.97505,248600000.0
2009-01-22 11:12:00,1.975,1.97625,1.97465,1.97625,339400000.0
2009-01-22 11:13:00,1.97635,1.9776,1.9757,1.97665,336400000.0
2009-01-22 11:14:00,1.977,1.97755,1.9758,1.97625,241600000.0
2009-01-22 11:15:00,1.9761,1.97705,1.9759,1.976,165600000.0
2009-01-22 11:16:00,1.976,1.97715,1.97565,1.97565,211200000.0
2009-01-22 11:17:00,1.9756,1.97595,1.9754,1.9754,204200000.0
2009-01-22 11:18:00,1.9756,1.97685,1.9756,1.97685,241000000.0
2009-01-22 11:19:00,1.97685,1.97755,1.97655,1.97695,281000000.0
2009-01-22 11:20:00,1.977,1.9777,1.97655,1.9777,470800000.0
2009-01-22 11:21:00,1.97785,1.97785,1.9766,1.97705,329400000.0
2009-01-22 11:22:00,1.97725,1.97725,1.9759,1.97645,159000000.0
2009-01-22 11:23:00,1.9763,1.97715,1.9757,1.9771,303400000.0
2009-01-22 11:24:00,1.97725,1.97725,1.97595,1.9763,506600000.0
2009-01-22 11:25:00,1.97645,1.9777,1.97595,1.9768,610000000.0
2009-01-22 11:26:00,1.97715,1.97745,1.9768,1.9773,418000000.0
2009-01-22 11:27:00,1.9773,1.97735,1.97595,1.9768,455999999.0
2009-01-22 11:28:00,1.977,1.977,1.97575,1.9765,446000000.0
2009-01-22 11:29:00,1.97635,1.9767,1.97565,1.97665,405600000.0
2009-01-22 11:30:00,1.9768,1.9768,1.97605,1.9762,560399999.0
2009-01-22 11:31:00,1.9762,1.97645,1.976,1.976,436800000.0
2009-01-22 11:32:00,1.9762,1.978,1.976,1.97755,376000000.0
2009-01-22 11:33:00,1.97745,1.9776,1.9769,1.977,178800000.0
2009-01-22 11:34:00,1.977,1.97755,1.97665,1.97685,264000000.0
2009-01-22 11:35:00,1.9769,1.97875,1.97685,1.97775,292200000.0
2009-01-22 11:36:00,1.97785,1.97805,1.9772,1.9775,520600000.0
2009-01-22 11:37:00,1.97745,1.97845,1.97705,1.97775,479400000.0
2009-01-22 11:38:00,1.97775,1.97945,1.97745,1.979,483400000.0
2009-01-22 11:39:00,1.979,1.9798,1.97815,1.9795,452000000.0
2009-01-22 11:40:00,1.97925,1.98015,1.9792,1.98015,311800000.0
2009-01-22 11:41:00,1.9801,1.9807,1.9793,1.9805,420200000.0
2009-01-22 11:42:00,1.9805,1.9805,1.9794,1.97975,575200000.0
2009-01-22 11:43:00,1.9798,1.98085,1.9796,1.97985,419200000.0
2009-01-22 11:44:00,1.98015,1.98085,1.97995,1.9804,385999999.0
2009-01-22 11:45:00,1.9804,1.98085,1.97975,1.98085,522200000.0
2009-01-22 11:46:00,1.9809,1.981,1.98015,1.9806,480000000.0
2009-01-22 11:47:00,1.9807,1.98105,1.98045,1.98105,501600000.0
2009-01-22 11:48:00,1.98105,1.98165,1.98065,1.98095,553600000.0
2009-01-22 11:49:00,1.981,1.98135,1.9807,1.981,462200000.0
2009-01-22 11:50:00,1.981,1.9813,1.9802,1.98115,632200000.0
2009-01-22 11:51:00,1.98115,1.9816,1.9803,1.9812,352800000.0
2009-01-22 11:52:00,1.9811,1.9814,1.97985,1.97985,745200000.0
2009-01-22 11:53:00,1.98025,1.9814,1.9796,1.9798,546200000.0
2009-01-22 11:54:00,1.9798,1.9808,1.97875,1.9803,413800000.0
2009-01-22 11:55:00,1.9803,1.9815,1.97945,1.9795,428400000.0
2009-01-22 11:56:00,1.97945,1.97995,1.97865,1.9787,522400000.0
2009-01-22 11:57:00,1.97875,1.97875,1.9761,1.9773,679400000.0
2009-01-22 11:58:00,1.9773,1.9773,1.9765,1.97705,233400000.0
2009-01-22 11:59:00,1.97695,1.978,1.97695,1.9774,261000000.0
2009-01-22 12:00:00,1.9775,1.97795,1.9771,1.9777,430800000.0
2009-01-22 12:01:00,1.9777,1.97825,1.9775,1.9779,639600000.0
2009-01-22 12:02:00,1.97775,1.9785,1.9777,1.978,346800000.0
2009-01-22 12:03:00,1.9779,1.9785,1.9778,1.97825,376000000.0
2009-01-22 12:04:00,1.97825,1.97905,1.97815,1.97895,435000000.0
2009-01-22 12:05:00,1.979,1.97955,1.9789,1.97935,558400000.0
2009-01-22 12:06:00,1.97975,1.98065,1.9786,1.9795,615600000.0
2009-01-22 12:07:00,1.98005,1.9814,1.9796,1.9812,431400000.0
2009-01-22 12:08:00,1.98135,1.9816,1.9803,1.9803,564000000.0
2009-01-22 12:09:00,1.98025,1.98045,1.97985,1.98,510800000.0
2009-01-22 12:10:00,1.98,1.98,1.9782,1.97825,601600001.0
2009-01-22 12:11:00,1.9784,1.9797,1.9772,1.97935,520400000.0
2009-01-22 12:12:00,1.9793,1.9793,1.97815,1.97815,527400000.0
2009-01-22 12:13:00,1.9782,1.9788,1.97815,1.9785,461000000.0
2009-01-22 12:14:00,1.97805,1.9791,1.97805,1.97895,289200001.0
2009-01-22 12:15:00,1.9789,1.9796,1.9787,1.9793,136800000.0
2009-01-22 12:16:00,1.97945,1.97945,1.97835,1.97855,260600000.0
2009-01-22 12:17:00,1.97855,1.9792,1.97845,1.97905,438800001.0
2009-01-22 12:18:00,1.9792,1.98025,1.9792,1.98005,139800000.0
2009-01-22 12:19:00,1.9801,1.9805,1.97855,1.9795,389800000.0
2009-01-22 12:20:00,1.97955,1.98145,1.97955,1.9807,327800000.0
2009-01-22 12:21:00,1.9805,1.9808,1.9796,1.98075,181800000.0
2009-01-22 12:22:00,1.9808,1.9821,1.9805,1.9818,198400000.0
2009-01-22 12:23:00,1.9816,1.9827,1.9816,1.9827,111800000.0
2009-01-22 12:24:00,1.98285,1.98295,1.98205,1.9827,210800000.0
2009-01-22 12:25:00,1.98285,1.98315,1.98255,1.98315,100400000.0
2009-01-22 12:26:00,1.98335,1.98335,1.98175,1.9823,123200000.0
2009-01-22 12:27:00,1.9823,1.98245,1.98175,1.9823,81800000.0
2009-01-22 12:28:00,1.98225,1.98335,1.9814,1.98335,367800000.0
2009-01-22 12:29:00,1.9831,1.9842,1.98275,1.98275,385200000.0
2009-01-22 12:30:00,1.9827,1.9835,1.9826,1.9829,275200000.0
2009-01-22 12:31:00,1.98275,1.9829,1.98175,1.98225,224400000.0
2009-01-22 12:32:00,1.9823,1.98385,1.9823,1.98265,489000000.0
2009-01-22 12:33:00,1.98275,1.983,1.98195,1.98295,257000000.0
2009-01-22 12:34:00,1.983,1.98325,1.98265,1.9831,224800000.0
2009-01-22 12:35:00,1.9832,1.9855,1.98215,1.9851,457200000.0
2009-01-22 12:36:00,1.98515,1.98645,1.98415,1.9842,336200000.0
2009-01-22 12:37:00,1.98415,1.98475,1.98405,1.9845,489000000.0
2009-01-22 12:38:00,1.98455,1.98645,1.9838,1.98635,541000000.0
2009-01-22 12:39:00,1.9865,1.9877,1.986,1.9863,691800000.0
2009-01-22 12:40:00,1.9863,1.9873,1.9861,1.9864,396399999.0
2009-01-22 12:41:00,1.9865,1.9868,1.98525,1.98605,228200000.0
2009-01-22 12:42:00,1.98595,1.9871,1.9858,1.98635,250600000.0
2009-01-22 12:43:00,1.98665,1.9875,1.98625,1.9872,359600000.0
2009-01-22 12:44:00,1.9872,1.98735,1.9841,1.98445,312600000.0
2009-01-22 12:45:00,1.98455,1.98455,1.98385,1.984,261600000.0
2009-01-22 12:46:00,1.98405,1.98455,1.9839,1.98425,297600000.0
2009-01-22 12:47:00,1.98435,1.98435,1.98175,1.98205,470200000.0
2009-01-22 12:48:00,1.98225,1.98265,1.98115,1.98175,444800000.0
2009-01-22 12:49:00,1.9817,1.98255,1.98115,1.98255,367800000.0
2009-01-22 12:50:00,1.98275,1.98405,1.9813,1.98335,464600000.0
2009-01-22 12:51:00,1.98335,1.9842,1.98245,1.9835,276000000.0
2009-01-22 12:52:00,1.9835,1.98425,1.9834,1.9842,227000000.0
2009-01-22 12:53:00,1.9844,1.98535,1.98375,1.98405,294600000.0
2009-01-22 12:54:00,1.98405,1.9863,1.98395,1.98575,710000000.0
2009-01-22 12:55:00,1.9858,1.98625,1.9846,1.98625,532400000.0
2009-01-22 12:56:00,1.9864,1.987,1.98485,1.9854,154800000.0
2009-01-22 12:57:00,1.9854,1.98585,1.9849,1.98515,94600000.0
2009-01-22 12:58:00,1.9854,1.9858,1.98475,1.98485,286000000.0
2009-01-22 12:59:00,1.9848,1.98555,1.98445,1.985,383800000.0
2009-01-22 13:00:00,1.98505,1.9869,1.9844,1.9865,570000000.0
2009-01-22 13:01:00,1.98635,1.98635,1.98495,1.9856,444200000.0
2009-01-22 13:02:00,1.98555,1.98635,1.98525,1.98605,389800000.0
2009-01-22 13:03:00,1.9859,1.98625,1.9827,1.98435,355199999.0
2009-01-22 13:04:00,1.9844,1.98525,1.98325,1.98435,682000000.0
2009-01-22 13:05:00,1.98445,1.9851,1.9836,1.98405,305999999.0
2009-01-22 13:06:00,1.9842,1.9857,1.9842,1.9851,765800000.0
2009-01-22 13:07:00,1.98465,1.98515,1.9839,1.9844,205200000.0
2009-01-22 13:08:00,1.98465,1.98475,1.9838,1.98385,159600000.0
2009-01-22 13:09:00,1.9839,1.9845,1.9839,1.98435,377799999.0
2009-01-22 13:10:00,1.9842,1.9851,1.9842,1.9849,378600000.0
2009-01-22 13:11:00,1.985,1.9853,1.9848,1.98485,493400000.0
2009-01-22 13:12:00,1.98485,1.98565,1.98485,1.98535,491200000.0
2009-01-22 13:13:00,1.9855,1.9866,1.9848,1.98515,282600000.0
2009-01-22 13:14:00,1.98515,1.9865,1.985,1.9858,363200000.0
2009-01-22 13:15:00,1.98605,1.98665,1.98495,1.98555,311800000.0
2009-01-22 13:16:00,1.9855,1.98735,1.9853,1.98635,680600000.0
2009-01-22 13:17:00,1.9863,1.98745,1.9858,1.98745,304600000.0
2009-01-22 13:18:00,1.98745,1.9875,1.98635,1.98725,90200000.0
2009-01-22 13:19:00,1.9874,1.9874,1.9859,1.98615,195600000.0
2009-01-22 13:20:00,1.9863,1.9864,1.98555,1.9857,311200000.0
2009-01-22 13:21:00,1.9857,1.9867,1.9838,1.98425,743200000.0
2009-01-22 13:22:00,1.9842,1.9852,1.9836,1.9839,519400000.0
2009-01-22 13:23:00,1.984,1.9847,1.98375,1.98375,346000000.0
2009-01-22 13:24:00,1.9835,1.98475,1.9828,1.9843,317600000.0
2009-01-22 13:25:00,1.9843,1.9847,1.98405,1.9843,184200000.0
2009-01-22 13:26:00,1.98425,1.9852,1.98415,1.98415,114600000.0
2009-01-22 13:27:00,1.98415,1.98515,1.98415,1.98485,721599998.0
2009-01-22 13:28:00,1.9849,1.9853,1.98425,1.98485,219200000.0
2009-01-22 13:29:00,1.985,1.98565,1.98415,1.98415,120600000.0
2009-01-22 13:30:00,1.9843,1.9847,1.9819,1.9823,229000000.0
2009-01-22 13:31:00,1.98245,1.9835,1.98215,1.9828,306000000.0
2009-01-22 13:32:00,1.9829,1.98375,1.9821,1.98265,320600000.0
2009-01-22 13:33:00,1.98285,1.98315,1.9814,1.9816,224400000.0
2009-01-22 13:34:00,1.9816,1.98185,1.98035,1.9816,638000000.0
2009-01-22 13:35:00,1.9815,1.9828,1.98145,1.98175,617200000.0
2009-01-22 13:36:00,1.9821,1.9825,1.98085,1.98155,159600000.0
2009-01-22 13:37:00,1.98145,1.98155,1.98005,1.98045,77000000.0
2009-01-22 13:38:00,1.9801,1.98055,1.97985,1.9802,554400000.0
2009-01-22 13:39:00,1.9804,1.9804,1.9796,1.97975,281800000.0
2009-01-22 13:40:00,1.97965,1.98035,1.9778,1.9778,394000000.0
2009-01-22 13:41:00,1.9778,1.9791,1.9778,1.9785,178000000.0
2009-01-22 13:42:00,1.9784,1.97925,1.97815,1.9789,278400000.0
2009-01-22 13:43:00,1.97895,1.9798,1.97735,1.9776,213600000.0
2009-01-22 13:44:00,1.97775,1.97885,1.97775,1.97875,673800000.0
2009-01-22 13:45:00,1.9788,1.9788,1.9784,1.9785,526800000.0
2009-01-22 13:46:00,1.9786,1.9795,1.97845,1.97935,611200001.0
2009-01-22 13:47:00,1.9794,1.9797,1.97895,1.97935,238200000.0
2009-01-22 13:48:00,1.97935,1.97955,1.97895,1.9793,214200000.0
2009-01-22 13:49:00,1.9795,1.98065,1.97905,1.98045,583200000.0
2009-01-22 13:50:00,1.98055,1.98085,1.9799,1.9807,609400000.0
2009-01-22 13:51:00,1.98085,1.981,1.9798,1.98055,506599999.0
2009-01-22 13:52:00,1.98065,1.9828,1.98055,1.982,425600000.0
2009-01-22 13:53:00,1.98195,1.9823,1.98105,1.9814,339600000.0
2009-01-22 13:54:00,1.9813,1.982,1.98125,1.9817,71600000.0
2009-01-22 13:55:00,1.98165,1.98165,1.9806,1.9812,125600000.0
2009-01-22 13:56:00,1.9812,1.9822,1.981,1.9812,86000000.0
2009-01-22 13:57:00,1.98115,1.98145,1.9805,1.9809,82000000.0
2009-01-22 13:58:00,1.981,1.9812,1.98,1.98015,128600000.0
2009-01-22 13:59:00,1.9801,1.9807,1.97985,1.9799,57400000.0
2009-01-22 14:00:00,1.97975,1.98075,1.97975,1.98055,118000000.0
2009-01-22 14:01:00,1.9805,1.98115,1.97995,1.9802,118800000.0
2009-01-22 14:02:00,1.98035,1.9812,1.98035,1.9809,58000000.0
2009-01-22 14:03:00,1.98085,1.9812,1.9807,1.9812,137400000.0
2009-01-22 14:04:00,1.9812,1.9817,1.98065,1.9815,90800000.0
2009-01-22 14:05:00,1.9814,1.9822,1.98125,1.9822,125200000.0
2009-01-22 14:06:00,1.98215,1.9823,1.982,1.9822,49000000.0
2009-01-22 14:07:00,1.9822,1.98225,1.9813,1.9814,125000000.0
2009-01-22 14:08:00,1.9815,1.9815,1.9814,1.9814,4800000.0
2009-01-22 14:09:00,1.9815,1.98185,1.98095,1.981,40000000.0
2009-01-22 14:10:00,1.98085,1.98135,1.9803,1.9812,155800000.0
2009-01-22 14:11:00,1.98115,1.9816,1.98085,1.98145,172200000.0
2009-01-22 14:12:00,1.98145,1.9824,1.98145,1.98155,136800000.0
2009-01-22 14:13:00,1.98165,1.9817,1.9809,1.981,343400000.0
2009-01-22 14:14:00,1.9809,1.9821,1.9809,1.98185,449800000.0
2009-01-22 14:15:00,1.98185,1.98285,1.98065,1.9824,600800000.0
2009-01-22 14:16:00,1.981,1.98135,1.98045,1.98065,589599999.0
2009-01-22 14:17:00,1.98065,1.9811,1.9803,1.9807,185600000.0
2009-01-22 14:18:00,1.9808,1.98115,1.98035,1.98105,43200000.0
2009-01-22 14:19:00,1.98105,1.98105,1.9804,1.98065,43800000.0
2009-01-22 14:20:00,1.9806,1.981,1.9802,1.9807,144400000.0
2009-01-22 14:21:00,1.98075,1.98075,1.9797,1.98025,262200000.0
2009-01-22 14:22:00,1.98035,1.98095,1.98015,1.9809,366999999.0
2009-01-22 14:23:00,1.9809,1.9815,1.9802,1.98025,611599996.0
2009-01-22 14:24:00,1.9803,1.9806,1.9803,1.9804,261000000.0
2009-01-22 14:25:00,1.9804,1.98085,1.9801,1.9803,222600000.0
2009-01-22 14:26:00,1.98025,1.9813,1.97975,1.98055,174799999.0
2009-01-22 14:27:00,1.98035,1.98115,1.97975,1.97985,467200000.0
2009-01-22 14:28:00,1.9796,1.98085,1.9796,1.98085,123800000.0
2009-01-22 14:29:00,1.98085,1.9814,1.98065,1.98125,97000000.0
2009-01-22 14:30:00,1.9813,1.9816,1.98085,1.9814,89400000.0
2009-01-22 14:31:00,1.98145,1.9815,1.98105,1.98105,36800000.0
2009-01-22 14:32:00,1.9812,1.9821,1.98115,1.98155,40800000.0
2009-01-22 14:33:00,1.98145,1.98175,1.98105,1.98165,70400000.0
2009-01-22 14:34:00,1.98145,1.9825,1.9811,1.9821,141400000.0
2009-01-22 14:35:00,1.98215,1.983,1.98215,1.98275,142200000.0
2009-01-22 14:36:00,1.98275,1.98275,1.9822,1.9822,44800000.0
2009-01-22 14:37:00,1.982,1.98265,1.98145,1.98185,229800000.0
2009-01-22 14:38:00,1.98185,1.9822,1.9813,1.98135,402800000.0
2009-01-22 14:39:00,1.98135,1.9817,1.981,1.981,273000000.0
2009-01-22 14:40:00,1.98075,1.98135,1.9802,1.98135,179600000.0
2009-01-22 14:41:00,1.9814,1.9824,1.98125,1.9822,373000000.0
2009-01-22 14:42:00,1.9814,1.9816,1.978,1.97895,284400000.0
2009-01-22 14:43:00,1.97915,1.9798,1.9787,1.9793,717999999.0
2009-01-22 14:44:00,1.9794,1.9796,1.97915,1.9793,541600000.0
2009-01-22 14:45:00,1.97935,1.9805,1.97885,1.97995,544600000.0
2009-01-22 14:46:00,1.9803,1.98045,1.97935,1.9798,255000000.0
2009-01-22 14:47:00,1.9797,1.9798,1.97845,1.97915,333200000.0
2009-01-22 14:48:00,1.9792,1.97945,1.9777,1.9777,401000000.0
2009-01-22 14:49:00,1.9777,1.9782,1.9765,1.9768,720200000.0
2009-01-22 14:50:00,1.9768,1.9772,1.9761,1.97655,519000000.0
2009-01-22 14:51:00,1.97665,1.9774,1.9762,1.9766,464400000.0
2009-01-22 14:52:00,1.9766,1.9769,1.97595,1.9761,388000000.0
2009-01-22 14:53:00,1.9764,1.97745,1.97615,1.9768,252600000.0
2009-01-22 14:54:00,1.97695,1.9774,1.97645,1.9769,185000000.0
2009-01-22 14:55:00,1.97695,1.9774,1.97675,1.97715,536800000.0
2009-01-22 14:56:00,1.9773,1.9776,1.97675,1.97745,646399999.0
2009-01-22 14:57:00,1.97745,1.9775,1.97735,1.9774,71400000.0
2009-01-22 14:58:00,1.9774,1.9777,1.97645,1.9774,50400000.0
2009-01-22 14:59:00,1.9774,1.9774,1.9754,1.9755,230400000.0
2009-01-22 15:00:00,1.9755,1.9794,1.9753,1.9787,317700001.0
2009-01-22 15:01:00,1.9787,1.9798,1.9786,1.97975,415200000.0
2009-01-22 15:02:00,1.97995,1.9804,1.97945,1.97945,230200000.0
2009-01-22 15:03:00,1.97945,1.9797,1.97885,1.97965,368800000.0
2009-01-22 15:04:00,1.9797,1.9797,1.97865,1.97905,246800000.0
2009-01-22 15:05:00,1.97895,1.97905,1.97845,1.97895,316400000.0
2009-01-22 15:06:00,1.97875,1.97935,1.97875,1.97935,116400000.0
2009-01-22 15:07:00,1.9796,1.98005,1.97895,1.97905,307600000.0
2009-01-22 15:08:00,1.9791,1.98025,1.9791,1.97995,155800000.0
2009-01-22 15:09:00,1.97995,1.97995,1.979,1.9791,589599999.0
2009-01-22 15:10:00,1.97895,1.9792,1.9785,1.9785,393600000.0
2009-01-22 15:11:00,1.97865,1.97885,1.9774,1.9774,389000000.0
2009-01-22 15:12:00,1.97735,1.9782,1.97725,1.97745,271400000.0
2009-01-22 15:13:00,1.97665,1.97895,1.97585,1.97755,370000000.0
2009-01-22 15:14:00,1.97745,1.9796,1.97745,1.97955,148600000.0
2009-01-22 15:15:00,1.97975,1.9799,1.9771,1.97765,389000000.0
2009-01-22 15:16:00,1.9777,1.97935,1.9775,1.97935,326600000.0
2009-01-22 15:17:00,1.97945,1.98105,1.97885,1.97885,238800000.0
2009-01-22 15:18:00,1.97895,1.9804,1.97865,1.98025,492200000.0
2009-01-22 15:19:00,1.9803,1.9803,1.97905,1.9793,233800000.0
2009-01-22 15:20:00,1.9794,1.9794,1.97805,1.97925,240200000.0
2009-01-22 15:21:00,1.97935,1.97935,1.9776,1.97845,303400000.0
2009-01-22 15:22:00,1.97845,1.97975,1.97795,1.97975,305000000.0
2009-01-22 15:23:00,1.97985,1.9808,1.97985,1.97985,250000000.0
2009-01-22 15:24:00,1.97985,1.9805,1.97955,1.9805,209000000.0
2009-01-22 15:25:00,1.9807,1.98265,1.98,1.98155,257400000.0
2009-01-22 15:26:00,1.9815,1.9823,1.98105,1.982,129200000.0
2009-01-22 15:27:00,1.9821,1.98235,1.98105,1.9811,289200000.0
2009-01-22 15:28:00,1.9812,1.98215,1.98015,1.98065,368000000.0
2009-01-22 15:29:00,1.98065,1.98115,1.97975,1.9806,380400000.0
2009-01-22 15:30:00,1.98055,1.98225,1.98015,1.9822,330600000.0
2009-01-22 15:31:00,1.9822,1.98255,1.98105,1.98105,278400000.0
2009-01-22 15:32:00,1.9812,1.98325,1.98075,1.98315,283600000.0
2009-01-22 15:33:00,1.9831,1.9841,1.9822,1.98395,188600000.0
2009-01-22 15:34:00,1.98375,1.9842,1.98235,1.9827,255000000.0
2009-01-22 15:35:00,1.98285,1.98315,1.9807,1.9818,459600000.0
2009-01-22 15:36:00,1.98175,1.9825,1.9806,1.98095,310200000.0
2009-01-22 15:37:00,1.98095,1.98115,1.97975,1.9808,537200000.0
2009-01-22 15:38:00,1.98085,1.98135,1.97905,1.97965,495200000.0
2009-01-22 15:39:00,1.97955,1.9804,1.9792,1.98015,561400000.0
2009-01-22 15:40:00,1.97975,1.9799,1.9788,1.9794,349200000.0
2009-01-22 15:41:00,1.9794,1.9794,1.9786,1.9789,520800000.0
2009-01-22 15:42:00,1.97875,1.9801,1.97875,1.9798,346000000.0
2009-01-22 15:43:00,1.97975,1.98135,1.97915,1.97935,246600000.0
2009-01-22 15:44:00,1.9795,1.97975,1.9785,1.97875,120600000.0
2009-01-22 15:45:00,1.9784,1.98085,1.97805,1.98,337200000.0
2009-01-22 15:46:00,1.97995,1.9803,1.9792,1.97965,156400000.0
2009-01-22 15:47:00,1.9796,1.97975,1.9787,1.9792,461200000.0
2009-01-22 15:48:00,1.97905,1.9804,1.97895,1.98025,398600000.0
2009-01-22 15:49:00,1.98015,1.9804,1.9789,1.97925,501400000.0
2009-01-22 15:50:00,1.9793,1.9803,1.97895,1.97945,323800000.0
2009-01-22 15:51:00,1.97935,1.98085,1.97925,1.9801,492800000.0
2009-01-22 15:52:00,1.9801,1.9805,1.97955,1.98025,368000000.0
2009-01-22 15:53:00,1.98035,1.9811,1.97985,1.97985,323200000.0
2009-01-22 15:54:00,1.97995,1.9804,1.97875,1.9799,192800000.0
2009-01-22 15:55:00,1.98005,1.9818,1.97995,1.9811,284200000.0
2009-01-22 15:56:00,1.98065,1.98155,1.98065,1.98095,158400000.0
2009-01-22 15:57:00,1.98105,1.98195,1.98015,1.98015,197200000.0
2009-01-22 15:58:00,1.98015,1.9812,1.97955,1.9812,356200000.0
2009-01-22 15:59:00,1.98125,1.9818,1.9808,1.9809,238800000.0
2009-01-22 16:00:00,1.981,1.98175,1.9801,1.9806,290000000.0
2009-01-22 16:01:00,1.9799,1.98195,1.97975,1.98185,449600000.0
2009-01-22 16:02:00,1.98165,1.98205,1.98015,1.9808,212200000.0
2009-01-22 16:03:00,1.98085,1.98215,1.98075,1.9818,199400000.0
2009-01-22 16:04:00,1.98185,1.98245,1.98135,1.9822,181200000.0
2009-01-22 16:05:00,1.9822,1.98245,1.98085,1.982,260200000.0
2009-01-22 16:06:00,1.98195,1.9826,1.9815,1.98205,157400000.0
2009-01-22 16:07:00,1.9817,1.98455,1.9817,1.98385,145200000.0
2009-01-22 16:08:00,1.98385,1.98555,1.98365,1.9843,190400000.0
2009-01-22 16:09:00,1.98435,1.9853,1.9837,1.985,144600000.0
2009-01-22 16:10:00,1.98485,1.9856,1.98395,1.98425,160000000.0
2009-01-22 16:11:00,1.98385,1.9847,1.98355,1.98355,239600000.0
2009-01-22 16:12:00,1.98345,1.98455,1.9826,1.9831,185600000.0
2009-01-22 16:13:00,1.98305,1.98415,1.9824,1.98345,171800000.0
2009-01-22 16:14:00,1.98345,1.98575,1.98345,1.9844,175400000.0
2009-01-22 16:15:00,1.98435,1.98595,1.98405,1.9851,144600000.0
2009-01-22 16:16:00,1.98505,1.98505,1.9832,1.98375,142600000.0
2009-01-22 16:17:00,1.98365,1.9839,1.9829,1.9829,91600000.0
2009-01-22 16:18:00,1.9831,1.9849,1.98235,1.9837,148400000.0
2009-01-22 16:19:00,1.98385,1.98395,1.9804,1.9814,170400000.0
2009-01-22 16:20:00,1.9813,1.9831,1.9812,1.982,146600000.0
2009-01-22 16:21:00,1.98235,1.9841,1.98195,1.98215,188400000.0
2009-01-22 16:22:00,1.9822,1.9842,1.98165,1.9832,150600000.0
2009-01-22 16:23:00,1.98345,1.9842,1.98315,1.98375,161000000.0
2009-01-22 16:24:00,1.98375,1.98465,1.9834,1.98375,125200000.0
2009-01-22 16:25:00,1.98375,1.98445,1.9834,1.98395,134200000.0
2009-01-22 16:26:00,1.9841,1.98525,1.98375,1.98485,148400000.0
2009-01-22 16:27:00,1.9848,1.9864,1.9848,1.9864,127800000.0
2009-01-22 16:28:00,1.9864,1.98685,1.98545,1.98545,137000000.0
2009-01-22 16:29:00,1.98545,1.98565,1.98395,1.98395,152000000.0
2009-01-22 16:30:00,1.984,1.98505,1.98355,1.9846,144600000.0
2009-01-22 16:31:00,1.9853,1.9863,1.985,1.98605,132400000.0
2009-01-22 16:32:00,1.9861,1.9861,1.9849,1.9855,215000000.0
2009-01-22 16:33:00,1.9855,1.9855,1.9842,1.98435,407000000.0
2009-01-22 16:34:00,1.9844,1.98515,1.98255,1.98255,227000000.0
2009-01-22 16:35:00,1.98245,1.9841,1.98175,1.9841,291200000.0
2009-01-22 16:36:00,1.98405,1.98445,1.9813,1.98175,155200000.0
2009-01-22 16:37:00,1.9817,1.9833,1.98155,1.9831,258000000.0
2009-01-22 16:38:00,1.98305,1.98485,1.98285,1.9841,477000000.0
2009-01-22 16:39:00,1.9841,1.98695,1.98405,1.98695,322400000.0
2009-01-22 16:40:00,1.98665,1.98815,1.98595,1.98745,429400000.0
2009-01-22 16:41:00,1.98745,1.9887,1.9869,1.9883,199000000.0
2009-01-22 16:42:00,1.98825,1.9885,1.98715,1.98775,219200000.0
2009-01-22 16:43:00,1.98775,1.9893,1.98765,1.98875,324000000.0
2009-01-22 16:44:00,1.9889,1.99025,1.98775,1.9895,150600000.0
2009-01-22 16:45:00,1.9892,1.9932,1.9891,1.99235,170200000.0
2009-01-22 16:46:00,1.9925,1.993,1.98985,1.99,202800000.0
2009-01-22 16:47:00,1.98995,1.99145,1.98925,1.9909,368200000.0
2009-01-22 16:48:00,1.9908,1.99125,1.9901,1.9907,349600000.0
2009-01-22 16:49:00,1.99075,1.9915,1.99025,1.9913,155200000.0
2009-01-22 16:50:00,1.9914,1.9928,1.9911,1.99225,284600000.0
2009-01-22 16:51:00,1.99235,1.9925,1.99025,1.9903,185200000.0
2009-01-22 16:52:00,1.99025,1.99035,1.9896,1.9902,312400000.0
2009-01-22 16:53:00,1.99015,1.99095,1.9891,1.98925,230000000.0
2009-01-22 16:54:00,1.98925,1.98965,1.9882,1.98865,360400000.0
2009-01-22 16:55:00,1.98855,1.9909,1.98805,1.9909,256200000.0
2009-01-22 16:56:00,1.9912,1.9943,1.98985,1.9921,432200000.0
2009-01-22 16:57:00,1.99205,1.99235,1.99025,1.9916,291400000.0
2009-01-22 16:58:00,1.99125,1.99125,1.98875,1.989,466600000.0
2009-01-22 16:59:00,1.9892,1.98975,1.98705,1.98775,190200000.0
2009-01-22 17:00:00,1.98785,1.98825,1.9864,1.98715,322800000.0
2009-01-22 17:01:00,1.9873,1.9873,1.98535,1.9865,332000000.0
2009-01-22 17:02:00,1.9864,1.9872,1.9834,1.98425,348399999.0
2009-01-22 17:03:00,1.9843,1.9864,1.9843,1.9862,474799999.0
2009-01-22 17:04:00,1.98625,1.9893,1.98605,1.9882,286000000.0
2009-01-22 17:05:00,1.9878,1.98815,1.98665,1.98705,353000000.0
2009-01-22 17:06:00,1.98725,1.98885,1.98715,1.9879,232600000.0
2009-01-22 17:07:00,1.98805,1.9923,1.98805,1.9923,288800000.0
2009-01-22 17:08:00,1.9923,1.9926,1.98925,1.98925,328600000.0
2009-01-22 17:09:00,1.98945,1.9909,1.988,1.9907,423200000.0
2009-01-22 17:10:00,1.99095,1.9929,1.9904,1.99175,391800000.0
2009-01-22 17:11:00,1.99185,1.99255,1.99095,1.992,457400000.0
2009-01-22 17:12:00,1.9919,1.99225,1.9883,1.9891,475600000.0
2009-01-22 17:13:00,1.98915,1.9905,1.98895,1.9896,299800000.0
2009-01-22 17:14:00,1.9895,1.9913,1.98895,1.99085,356600000.0
2009-01-22 17:15:00,1.99085,1.99125,1.98915,1.9904,318399999.0
2009-01-22 17:16:00,1.9904,1.99085,1.9884,1.9884,361000000.0
2009-01-22 17:17:00,1.98835,1.99085,1.9882,1.99005,304600000.0
2009-01-22 17:18:00,1.9905,1.9911,1.9897,1.99055,336200000.0
2009-01-22 17:19:00,1.9907,1.9907,1.98775,1.98775,300200000.0
2009-01-22 17:20:00,1.98785,1.98845,1.9866,1.9877,333600000.0
2009-01-22 17:21:00,1.9875,1.98985,1.9875,1.9885,330400000.0
2009-01-22 17:22:00,1.9885,1.9892,1.9877,1.98845,347600000.0
2009-01-22 17:23:00,1.9884,1.9892,1.9882,1.9882,193600001.0
2009-01-22 17:24:00,1.98835,1.98965,1.98805,1.98965,274600000.0
2009-01-22 17:25:00,1.9896,1.9899,1.98795,1.9884,176200000.0
2009-01-22 17:26:00,1.9883,1.9883,1.98715,1.98765,284400000.0
2009-01-22 17:27:00,1.9874,1.98925,1.987,1.98855,159200000.0
2009-01-22 17:28:00,1.98865,1.98945,1.98675,1.98675,208200000.0
2009-01-22 17:29:00,1.98655,1.98935,1.98655,1.9887,217400000.0
2009-01-22 17:30:00,1.9888,1.9922,1.9888,1.99005,274200000.0
2009-01-22 17:31:00,1.99055,1.991,1.98815,1.9891,463600000.0
2009-01-22 17:32:00,1.9891,1.9898,1.9886,1.9889,214400000.0
2009-01-22 17:33:00,1.989,1.99035,1.98875,1.99,111200000.0
2009-01-22 17:34:00,1.9903,1.99095,1.9881,1.98875,226800000.0
2009-01-22 17:35:00,1.98885,1.9899,1.98815,1.989,355800000.0
2009-01-22 17:36:00,1.9883,1.99025,1.9883,1.98965,172200000.0
2009-01-22 17:37:00,1.98955,1.99045,1.9894,1.9901,184400000.0
2009-01-22 17:38:00,1.99025,1.99055,1.98965,1.99015,137000000.0
2009-01-22 17:39:00,1.9901,1.9902,1.98895,1.98905,553400000.0
2009-01-22 17:40:00,1.98905,1.99125,1.98905,1.98925,403800000.0
2009-01-22 17:41:00,1.98965,1.99,1.98915,1.9892,524800000.0
2009-01-22 17:42:00,1.9892,1.9898,1.98845,1.9892,325400000.0
2009-01-22 17:43:00,1.98915,1.9899,1.98835,1.98885,198400000.0
2009-01-22 17:44:00,1.9889,1.9894,1.9876,1.9884,219000000.0
2009-01-22 17:45:00,1.9884,1.9888,1.98805,1.98875,164800000.0
2009-01-22 17:46:00,1.9888,1.98905,1.98795,1.98795,157600000.0
2009-01-22 17:47:00,1.98815,1.98825,1.98675,1.98725,251200000.0
2009-01-22 17:48:00,1.9872,1.9873,1.98625,1.98655,166400000.0
2009-01-22 17:49:00,1.9864,1.98765,1.9862,1.9869,227300000.0
2009-01-22 17:50:00,1.987,1.9876,1.98615,1.98655,240000000.0
2009-01-22 17:51:00,1.98655,1.9871,1.9845,1.9852,285800000.0
2009-01-22 17:52:00,1.98465,1.985,1.98225,1.98225,313400000.0
2009-01-22 17:53:00,1.98215,1.98345,1.981,1.9833,338400000.0
2009-01-22 17:54:00,1.98285,1.98345,1.98185,1.9823,281600000.0
2009-01-22 17:55:00,1.98225,1.98345,1.9821,1.9824,336800000.0
2009-01-22 17:56:00,1.9824,1.9851,1.9824,1.98475,252000000.0
2009-01-22 17:57:00,1.98475,1.98475,1.98365,1.9839,146600000.0
2009-01-22 17:58:00,1.98375,1.98465,1.98355,1.98365,158500000.0
2009-01-22 17:59:00,1.9837,1.98425,1.98225,1.98295,111800000.0
2009-01-22 18:00:00,1.98305,1.98585,1.98305,1.98545,129800000.0
2009-01-22 18:01:00,1.98545,1.9876,1.98535,1.98755,176400000.0
2009-01-22 18:02:00,1.9876,1.9882,1.9868,1.98705,181000000.0
2009-01-22 18:03:00,1.98715,1.9876,1.9834,1.9835,180000000.0
2009-01-22 18:04:00,1.98315,1.9851,1.9829,1.98345,210800000.0
2009-01-22 18:05:00,1.98335,1.9839,1.98245,1.98295,248999999.0
2009-01-22 18:06:00,1.98285,1.98415,1.98285,1.9833,326600000.0
2009-01-22 18:07:00,1.9834,1.9839,1.9815,1.98385,416200000.0
2009-01-22 18:08:00,1.9839,1.98395,1.98245,1.9831,341800000.0
2009-01-22 18:09:00,1.9832,1.9836,1.981,1.9832,379600000.0
2009-01-22 18:10:00,1.9832,1.9849,1.9828,1.98285,529200000.0
2009-01-22 18:11:00,1.9831,1.9851,1.9831,1.9851,187200000.0
2009-01-22 18:12:00,1.98455,1.9849,1.98285,1.9842,626400000.0
2009-01-22 18:13:00,1.9842,1.9855,1.9837,1.98455,317200000.0
2009-01-22 18:14:00,1.98485,1.9859,1.9847,1.9854,223400000.0
2009-01-22 18:15:00,1.9853,1.9862,1.98475,1.9848,404400000.0
2009-01-22 18:16:00,1.98485,1.9856,1.9846,1.9846,88800000.0
2009-01-22 18:17:00,1.98455,1.985,1.9831,1.98355,376000000.0
2009-01-22 18:18:00,1.98325,1.98355,1.9821,1.98245,342600000.0
2009-01-22 18:19:00,1.98265,1.98305,1.9809,1.98155,372600000.0
2009-01-22 18:20:00,1.9815,1.98185,1.9789,1.97905,303200000.0
2009-01-22 18:21:00,1.97865,1.98065,1.97865,1.9791,261800000.0
2009-01-22 18:22:00,1.979,1.979,1.97465,1.97605,242400000.0
2009-01-22 18:23:00,1.9759,1.9759,1.9741,1.97515,159200000.0
2009-01-22 18:24:00,1.9748,1.9775,1.9743,1.9775,371800000.0
2009-01-22 18:25:00,1.9769,1.9784,1.97375,1.97485,420400000.0
2009-01-22 18:26:00,1.97485,1.9768,1.97335,1.97385,508800000.0
2009-01-22 18:27:00,1.97405,1.9743,1.96965,1.9712,448800000.0
2009-01-22 18:28:00,1.9713,1.97305,1.97005,1.97235,414800000.0
2009-01-22 18:29:00,1.97235,1.973,1.9713,1.9715,242000000.0
2009-01-22 18:30:00,1.97195,1.9731,1.97095,1.9728,254400000.0
2009-01-22 18:31:00,1.9729,1.97435,1.97275,1.97435,210600000.0
2009-01-22 18:32:00,1.97435,1.9751,1.9733,1.97375,175600000.0
2009-01-22 18:33:00,1.97375,1.976,1.9732,1.97565,306400000.0
2009-01-22 18:34:00,1.97575,1.97635,1.9746,1.9747,293200000.0
2009-01-22 18:35:00,1.97475,1.975,1.97305,1.9743,389800000.0
2009-01-22 18:36:00,1.97435,1.9761,1.9734,1.9739,396000000.0
2009-01-22 18:37:00,1.97395,1.979,1.97395,1.9777,501700000.0
2009-01-22 18:38:00,1.9779,1.9798,1.97755,1.97755,364400000.0
2009-01-22 18:39:00,1.9771,1.97725,1.9763,1.97695,291600000.0
2009-01-22 18:40:00,1.97705,1.9781,1.97645,1.9769,279200000.0
2009-01-22 18:41:00,1.9767,1.9775,1.9766,1.9775,216000000.0
2009-01-22 18:42:00,1.9775,1.9785,1.97625,1.9785,306400000.0
2009-01-22 18:43:00,1.97855,1.9807,1.9785,1.97945,308400000.0
2009-01-22 18:44:00,1.9797,1.9802,1.97855,1.9802,163800000.0
2009-01-22 18:45:00,1.98025,1.98025,1.9786,1.9794,134400000.0
2009-01-22 18:46:00,1.97945,1.9797,1.9777,1.978,321600000.0
2009-01-22 18:47:00,1.978,1.97895,1.97745,1.9785,117200000.0
2009-01-22 18:48:00,1.9787,1.97935,1.9784,1.97875,176000000.0
2009-01-22 18:49:00,1.97875,1.97925,1.97765,1.9792,340600000.0
2009-01-22 18:50:00,1.97925,1.9797,1.97885,1.97925,125200000.0
2009-01-22 18:51:00,1.9794,1.9797,1.9782,1.97915,238400000.0
2009-01-22 18:52:00,1.97915,1.9793,1.9782,1.97895,324200000.0
2009-01-22 18:53:00,1.979,1.9796,1.97855,1.97895,353000000.0
2009-01-22 18:54:00,1.97895,1.97895,1.9776,1.97855,231200000.0
2009-01-22 18:55:00,1.9784,1.9799,1.978,1.97955,277600000.0
2009-01-22 18:56:00,1.9796,1.98055,1.9794,1.9803,188000000.0
2009-01-22 18:57:00,1.9803,1.98095,1.9797,1.9804,276400000.0
2009-01-22 18:58:00,1.9805,1.9806,1.9791,1.98,181600000.0
2009-01-22 18:59:00,1.98,1.9807,1.9794,1.97955,113600000.0
2009-01-22 19:00:00,1.9795,1.98005,1.9795,1.9798,201600000.0
2009-01-22 19:01:00,1.9799,1.9805,1.9782,1.97835,228800000.0
2009-01-22 19:02:00,1.97835,1.97855,1.97605,1.97735,291800000.0
2009-01-22 19:03:00,1.9775,1.97825,1.97405,1.97485,194400000.0
2009-01-22 19:04:00,1.97485,1.97845,1.97485,1.97845,172200000.0
2009-01-22 19:05:00,1.97855,1.98005,1.9784,1.97985,163400000.0
2009-01-22 19:06:00,1.9798,1.9815,1.97945,1.97975,238000000.0
2009-01-22 19:07:00,1.97945,1.9799,1.9788,1.97975,196800000.0
2009-01-22 19:08:00,1.97995,1.9801,1.9794,1.97975,260800000.0
2009-01-22 19:09:00,1.97985,1.9808,1.97965,1.98005,114000000.0
2009-01-22 19:10:00,1.9801,1.9804,1.97945,1.9798,156200000.0
2009-01-22 19:11:00,1.9798,1.9799,1.9796,1.97975,86400000.0
2009-01-22 19:12:00,1.9797,1.98095,1.9796,1.9803,310400000.0
2009-01-22 19:13:00,1.9803,1.9807,1.9796,1.9799,293600000.0
2009-01-22 19:14:00,1.97985,1.9815,1.97975,1.9814,160000000.0
2009-01-22 19:15:00,1.98125,1.9815,1.9785,1.9802,210000000.0
2009-01-22 19:16:00,1.9802,1.9808,1.9797,1.9808,100800000.0
2009-01-22 19:17:00,1.98075,1.98095,1.9797,1.9799,84200000.0
2009-01-22 19:18:00,1.97975,1.97975,1.97845,1.9789,84800000.0
2009-01-22 19:19:00,1.979,1.9791,1.9783,1.9783,59200000.0
2009-01-22 19:20:00,1.97845,1.9787,1.9783,1.9783,67200000.0
2009-01-22 19:21:00,1.97815,1.97905,1.977,1.979,207400000.0
2009-01-22 19:22:00,1.97855,1.97875,1.97725,1.9777,404000000.0
2009-01-22 19:23:00,1.9777,1.97855,1.97725,1.97835,233000000.0
2009-01-22 19:24:00,1.97825,1.9785,1.97785,1.9782,152000000.0
2009-01-22 19:25:00,1.97825,1.9787,1.9781,1.97865,51200000.0
2009-01-22 19:26:00,1.97865,1.9794,1.97835,1.97865,152000000.0
2009-01-22 19:27:00,1.9785,1.9797,1.97835,1.9788,149600000.0
2009-01-22 19:28:00,1.97885,1.9793,1.97745,1.9776,217000000.0
2009-01-22 19:29:00,1.9779,1.9784,1.9775,1.978,189800000.0
2009-01-22 19:30:00,1.97805,1.98415,1.97805,1.98265,288000000.0
2009-01-22 19:31:00,1.98265,1.9841,1.9823,1.98285,166400000.0
2009-01-22 19:32:00,1.98275,1.983,1.98265,1.98285,112000000.0
2009-01-22 19:33:00,1.98285,1.98305,1.9809,1.9813,366400000.0
2009-01-22 19:34:00,1.9813,1.98205,1.98045,1.98145,308000000.0
2009-01-22 19:35:00,1.98155,1.98225,1.98025,1.98215,280800000.0
2009-01-22 19:36:00,1.98235,1.98235,1.9804,1.98075,203200000.0
2009-01-22 19:37:00,1.9807,1.9818,1.98035,1.98155,208000000.0
2009-01-22 19:38:00,1.9817,1.98185,1.98075,1.98115,224000000.0
2009-01-22 19:39:00,1.9813,1.98275,1.9811,1.98275,260400000.0
2009-01-22 19:40:00,1.9822,1.983,1.9806,1.9806,369600000.0
2009-01-22 19:41:00,1.98065,1.98075,1.9795,1.98025,240000000.0
2009-01-22 19:42:00,1.9802,1.98065,1.9791,1.97975,288000000.0
2009-01-22 19:43:00,1.97965,1.97965,1.9785,1.97875,138000000.0
2009-01-22 19:44:00,1.97875,1.9789,1.97785,1.97855,195200000.0
2009-01-22 19:45:00,1.97875,1.97945,1.97815,1.9791,222400000.0
2009-01-22 19:46:00,1.979,1.97905,1.9784,1.979,97600000.0
2009-01-22 19:47:00,1.97905,1.9797,1.9782,1.9793,212200000.0
2009-01-22 19:48:00,1.9793,1.98025,1.97815,1.97875,323200000.0
2009-01-22 19:49:00,1.97865,1.9798,1.9772,1.97805,375200000.0
2009-01-22 19:50:00,1.97805,1.9783,1.97795,1.97815,176000000.0
2009-01-22 19:51:00,1.97815,1.9782,1.97725,1.97725,121800000.0
2009-01-22 19:52:00,1.9774,1.97785,1.97705,1.97715,185600000.0
2009-01-22 19:53:00,1.9772,1.97885,1.9772,1.9774,101000000.0
2009-01-22 19:54:00,1.97775,1.97815,1.977,1.9776,80800000.0
2009-01-22 19:55:00,1.97755,1.9795,1.97755,1.9794,135400000.0
2009-01-22 19:56:00,1.97935,1.9795,1.97605,1.97605,220000000.0
2009-01-22 19:57:00,1.97615,1.9781,1.97615,1.97805,179200000.0
2009-01-22 19:58:00,1.97815,1.9783,1.97775,1.97795,67200000.0
2009-01-22 19:59:00,1.97805,1.97805,1.97655,1.97655,98400000.0
2009-01-22 20:00:00,1.97665,1.9778,1.97665,1.9774,92200000.0
2009-01-22 20:01:00,1.97735,1.97815,1.97685,1.9774,114600000.0
2009-01-22 20:02:00,1.97735,1.9776,1.97655,1.97665,107200000.0
2009-01-22 20:03:00,1.9768,1.9774,1.9763,1.97665,200000000.0
2009-01-22 20:04:00,1.97675,1.9775,1.9764,1.97665,162400000.0
2009-01-22 20:05:00,1.9765,1.9765,1.9756,1.97595,65600000.0
2009-01-22 20:06:00,1.9756,1.9759,1.9756,1.9759,20800000.0
2009-01-22 20:07:00,1.97585,1.97585,1.97495,1.9752,79200000.0
2009-01-22 20:08:00,1.97535,1.97585,1.975,1.97545,102400000.0
2009-01-22 20:09:00,1.97505,1.9762,1.97505,1.9756,111000000.0
2009-01-22 20:10:00,1.9756,1.9762,1.97525,1.97565,108200000.0
2009-01-22 20:11:00,1.9759,1.97715,1.97555,1.97685,203200000.0
2009-01-22 20:12:00,1.97685,1.97695,1.97605,1.9762,52800000.0
2009-01-22 20:13:00,1.9762,1.97695,1.97595,1.97605,90600000.0
2009-01-22 20:14:00,1.97625,1.9772,1.97615,1.9766,100800000.0
2009-01-22 20:15:00,1.9766,1.97725,1.97515,1.97515,92800000.0
2009-01-22 20:16:00,1.97555,1.97595,1.97455,1.97595,87100000.0
2009-01-22 20:17:00,1.9759,1.97665,1.97525,1.97545,156600000.0
2009-01-22 20:18:00,1.97565,1.9758,1.97425,1.97435,194400000.0
2009-01-22 20:19:00,1.9744,1.97495,1.974,1.97465,203000000.0
2009-01-22 20:20:00,1.97415,1.9751,1.97335,1.97365,204400000.0
2009-01-22 20:21:00,1.9736,1.97565,1.9736,1.9753,120400000.0
2009-01-22 20:22:00,1.97545,1.97725,1.9752,1.9768,137600000.0
2009-01-22 20:23:00,1.97675,1.9775,1.9757,1.9773,133000000.0
2009-01-22 20:24:00,1.97745,1.97895,1.97745,1.97815,115600000.0
2009-01-22 20:25:00,1.9782,1.97825,1.9776,1.97805,60800000.0
2009-01-22 20:26:00,1.97815,1.97835,1.97755,1.9779,121200000.0
2009-01-22 20:27:00,1.978,1.97835,1.9774,1.9782,100200000.0
2009-01-22 20:28:00,1.97835,1.9785,1.97615,1.97625,167200000.0
2009-01-22 20:29:00,1.9763,1.9767,1.97405,1.9767,152200000.0
2009-01-22 20:30:00,1.97685,1.9776,1.97565,1.97745,187200000.0
2009-01-22 20:31:00,1.9776,1.97805,1.976,1.97615,194800000.0
2009-01-22 20:32:00,1.97625,1.9779,1.97595,1.97775,96800000.0
2009-01-22 20:33:00,1.97775,1.978,1.97555,1.9762,120600000.0
2009-01-22 20:34:00,1.9762,1.9775,1.9759,1.97665,188000000.0
2009-01-22 20:35:00,1.9766,1.97675,1.9757,1.97635,98000000.0
2009-01-22 20:36:00,1.9763,1.9763,1.9748,1.976,131800000.0
2009-01-22 20:37:00,1.976,1.976,1.97495,1.97505,173000000.0
2009-01-22 20:38:00,1.9751,1.9753,1.9735,1.9736,121400000.0
2009-01-22 20:39:00,1.9737,1.97465,1.9737,1.9745,132000000.0
2009-01-22 20:40:00,1.97465,1.97645,1.97465,1.9762,157200000.0
2009-01-22 20:41:00,1.9763,1.9772,1.9762,1.97685,165400000.0
2009-01-22 20:42:00,1.97685,1.977,1.9764,1.9768,122400000.0
2009-01-22 20:43:00,1.97675,1.9773,1.97655,1.97725,80400000.0
2009-01-22 20:44:00,1.9772,1.97865,1.977,1.97865,95000000.0
2009-01-22 20:45:00,1.97875,1.97885,1.9762,1.9768,183800000.0
2009-01-22 20:46:00,1.97665,1.97705,1.97515,1.9755,181400000.0
2009-01-22 20:47:00,1.9755,1.97625,1.9755,1.97625,111800000.0
2009-01-22 20:48:00,1.97625,1.97665,1.9754,1.9755,144000000.0
2009-01-22 20:49:00,1.97565,1.9767,1.97565,1.97605,179000000.0
2009-01-22 20:50:00,1.976,1.97825,1.9758,1.97625,251600000.0
2009-01-22 20:51:00,1.9763,1.9784,1.9753,1.97825,140600000.0
2009-01-22 20:52:00,1.97805,1.97865,1.97805,1.9786,179800000.0
2009-01-22 20:53:00,1.9786,1.9786,1.97545,1.97555,208600000.0
2009-01-22 20:54:00,1.9756,1.97615,1.9754,1.97575,88400000.0
2009-01-22 20:55:00,1.97585,1.97755,1.97535,1.9759,192800000.0
2009-01-22 20:56:00,1.97585,1.97725,1.9757,1.9757,101600000.0
2009-01-22 20:57:00,1.97565,1.97675,1.97565,1.97645,93600000.0
2009-01-22 20:58:00,1.97645,1.97675,1.97625,1.9765,108200000.0
2009-01-22 20:59:00,1.97645,1.9765,1.9759,1.9763,109800000.0
2009-01-22 21:00:00,1.97615,1.97675,1.97575,1.97575,138600000.0
2009-01-22 21:01:00,1.97575,1.97665,1.9753,1.9763,137800000.0
2009-01-22 21:02:00,1.97645,1.97685,1.9732,1.9739,169000000.0
2009-01-22 21:03:00,1.9739,1.97545,1.97365,1.97525,178800000.0
2009-01-22 21:04:00,1.9752,1.97545,1.9738,1.9739,217400000.0
2009-01-22 21:05:00,1.97405,1.9741,1.97145,1.97325,216000000.0
2009-01-22 21:06:00,1.97325,1.97325,1.9711,1.97145,168800000.0
2009-01-22 21:07:00,1.97145,1.97235,1.9707,1.97105,189400000.0
2009-01-22 21:08:00,1.97105,1.9715,1.9701,1.9715,185600000.0
2009-01-22 21:09:00,1.97145,1.97295,1.971,1.97145,192600000.0
2009-01-22 21:10:00,1.9713,1.9739,1.9709,1.9729,190200000.0
2009-01-22 21:11:00,1.973,1.97335,1.97195,1.9728,143600000.0
2009-01-22 21:12:00,1.9728,1.9742,1.97145,1.97265,125200000.0
2009-01-22 21:13:00,1.9727,1.9727,1.9713,1.97215,109200000.0
2009-01-22 21:14:00,1.9721,1.97235,1.97125,1.97165,134600000.0
2009-01-22 21:15:00,1.97165,1.9728,1.97095,1.9728,144400000.0
2009-01-22 21:16:00,1.9728,1.9732,1.97175,1.97175,104600000.0
2009-01-22 21:17:00,1.97165,1.97225,1.97085,1.9712,98600000.0
2009-01-22 21:18:00,1.97125,1.97235,1.9711,1.97145,119400000.0
2009-01-22 21:19:00,1.97145,1.9719,1.9708,1.9714,152600000.0
2009-01-22 21:20:00,1.97125,1.9733,1.9709,1.97225,132400000.0
2009-01-22 21:21:00,1.97215,1.973,1.97185,1.9727,79200000.0
2009-01-22 21:22:00,1.97265,1.97355,1.9722,1.97255,54000000.0
2009-01-22 21:23:00,1.97265,1.97265,1.97155,1.9721,97400000.0
2009-01-22 21:24:00,1.9721,1.9721,1.97025,1.9717,151600000.0
2009-01-22 21:25:00,1.9716,1.9716,1.97,1.9702,156200000.0
2009-01-22 21:26:00,1.9702,1.9708,1.9699,1.9707,98800000.0
2009-01-22 21:27:00,1.97085,1.97325,1.96995,1.97215,146800000.0
2009-01-22 21:28:00,1.972,1.97225,1.97065,1.9717,120800000.0
2009-01-22 21:29:00,1.97175,1.97185,1.97125,1.97165,45600000.0
2009-01-22 21:30:00,1.9718,1.9718,1.96945,1.96975,111800000.0
2009-01-22 21:31:00,1.9698,1.97045,1.96955,1.96955,109000000.0
2009-01-22 21:32:00,1.96955,1.9701,1.96945,1.9701,93400000.0
2009-01-22 21:33:00,1.97005,1.9714,1.96945,1.9714,155000000.0
2009-01-22 21:34:00,1.97145,1.9717,1.9704,1.9707,181000000.0
2009-01-22 21:35:00,1.97065,1.97085,1.97045,1.97085,60200000.0
2009-01-22 21:36:00,1.97085,1.9714,1.97085,1.9714,45000000.0
2009-01-22 21:37:00,1.97125,1.9717,1.97075,1.97145,93600000.0
2009-01-22 21:38:00,1.97155,1.97315,1.97095,1.97315,126200000.0
2009-01-22 21:39:00,1.97275,1.97325,1.9707,1.9707,182000000.0
2009-01-22 21:40:00,1.97075,1.9719,1.97055,1.97115,176600000.0
2009-01-22 21:41:00,1.97115,1.9715,1.97075,1.9709,159000000.0
2009-01-22 21:42:00,1.97095,1.9714,1.9707,1.97105,75200000.0
2009-01-22 21:43:00,1.97095,1.97195,1.9708,1.97185,115200000.0
2009-01-22 21:44:00,1.9719,1.97295,1.9718,1.97265,141200000.0
2009-01-22 21:45:00,1.97255,1.9743,1.97175,1.9743,131400000.0
2009-01-22 21:46:00,1.97445,1.97495,1.9727,1.9736,231600000.0
2009-01-22 21:47:00,1.9735,1.97505,1.97335,1.97405,175000000.0
2009-01-22 21:48:00,1.97405,1.9746,1.9733,1.9744,237200000.0
2009-01-22 21:49:00,1.97465,1.9783,1.97385,1.9776,136000000.0
2009-01-22 21:50:00,1.9778,1.9782,1.975,1.9757,229400000.0
2009-01-22 21:51:00,1.97585,1.9775,1.97495,1.9773,142000000.0
2009-01-22 21:52:00,1.97715,1.97715,1.97525,1.9769,123000000.0
2009-01-22 21:53:00,1.97705,1.97845,1.9754,1.9754,195200000.0
2009-01-22 21:54:00,1.9754,1.97625,1.9741,1.97625,175800000.0
2009-01-22 21:55:00,1.97635,1.9777,1.97605,1.977,180800000.0
2009-01-22 21:56:00,1.97695,1.9773,1.9764,1.9767,199600000.0
2009-01-22 21:57:00,1.97675,1.9772,1.97535,1.9757,167400000.0
2009-01-22 21:58:00,1.9757,1.9764,1.97495,1.97535,96400000.0
2009-01-22 21:59:00,1.97535,1.97575,1.9748,1.9752,123600000.0
2009-01-22 22:00:00,1.97525,1.9753,1.97475,1.97515,110200000.0
2009-01-22 22:01:00,1.97515,1.97515,1.9741,1.9747,85200000.0
2009-01-22 22:02:00,1.97485,1.9758,1.9738,1.9754,191200000.0
2009-01-22 22:03:00,1.9755,1.977,1.9747,1.97695,157800000.0
2009-01-22 22:04:00,1.977,1.9788,1.976,1.9783,149600000.0
2009-01-22 22:05:00,1.978,1.979,1.97715,1.97725,150600000.0
2009-01-22 22:06:00,1.9774,1.9785,1.9774,1.9781,70200000.0
2009-01-22 22:07:00,1.97805,1.97805,1.97525,1.97685,141400000.0
2009-01-22 22:08:00,1.97685,1.97735,1.97635,1.9773,84600000.0
2009-01-22 22:09:00,1.97735,1.9784,1.9769,1.9781,91400000.0
2009-01-22 22:10:00,1.9781,1.9785,1.9774,1.97825,138400000.0
2009-01-22 22:11:00,1.97835,1.9797,1.9777,1.97855,127400000.0
2009-01-22 22:12:00,1.9785,1.9816,1.9785,1.98105,190600000.0
2009-01-22 22:13:00,1.9807,1.9807,1.97905,1.98025,122400000.0
2009-01-22 22:14:00,1.9803,1.9804,1.97995,1.9804,61200000.0
2009-01-22 22:15:00,1.9803,1.9818,1.98015,1.98135,61400000.0
2009-01-22 22:16:00,1.98135,1.98425,1.98055,1.98355,155800000.0
2009-01-22 22:17:00,1.98385,1.98405,1.98245,1.9833,103800000.0
2009-01-22 22:18:00,1.9833,1.9849,1.9833,1.98445,122400000.0
2009-01-22 22:19:00,1.98455,1.98505,1.9842,1.98435,134400000.0
2009-01-22 22:20:00,1.98435,1.98465,1.98275,1.983,146800000.0
2009-01-22 22:21:00,1.9829,1.98535,1.98285,1.98415,115400000.0
2009-01-22 22:22:00,1.9836,1.9836,1.98255,1.9826,49800000.0
2009-01-22 22:23:00,1.9828,1.9834,1.9821,1.98295,63200000.0
2009-01-22 22:24:00,1.98235,1.98275,1.98165,1.98265,117200000.0
2009-01-22 22:25:00,1.9826,1.98285,1.98215,1.9828,118800000.0
2009-01-22 22:26:00,1.98265,1.9831,1.9825,1.9825,77400000.0
2009-01-22 22:27:00,1.9825,1.98265,1.981,1.981,56000000.0
2009-01-22 22:28:00,1.98085,1.9817,1.97985,1.981,112800000.0
2009-01-22 22:29:00,1.981,1.98145,1.98065,1.9807,68000000.0
2009-01-22 22:30:00,1.981,1.9813,1.98045,1.98065,87600000.0
2009-01-22 22:31:00,1.9808,1.9818,1.9808,1.9817,59000000.0
2009-01-22 22:32:00,1.9815,1.9819,1.9815,1.9818,35600000.0
2009-01-22 22:33:00,1.98175,1.9821,1.9816,1.98205,55400000.0
2009-01-22 22:34:00,1.9821,1.98215,1.98185,1.98195,58000000.0
2009-01-22 22:35:00,1.98205,1.98265,1.98205,1.98225,45600000.0
2009-01-22 22:36:00,1.9822,1.98245,1.981,1.98155,81800000.0
2009-01-22 22:37:00,1.98165,1.98165,1.98035,1.98115,95400000.0
2009-01-22 22:38:00,1.9812,1.98295,1.9808,1.9828,93800000.0
2009-01-22 22:39:00,1.98265,1.9829,1.98155,1.98235,136000000.0
2009-01-22 22:40:00,1.9824,1.98255,1.98065,1.98065,111000000.0
2009-01-22 22:41:00,1.98075,1.98085,1.98055,1.98065,62400000.0
2009-01-22 22:42:00,1.98065,1.98165,1.98025,1.9806,110200000.0
2009-01-22 22:43:00,1.9808,1.9808,1.97855,1.97905,69200000.0
2009-01-22 22:44:00,1.97895,1.9797,1.9781,1.9793,112000000.0
2009-01-22 22:45:00,1.9794,1.98025,1.97895,1.979,134600000.0
2009-01-22 22:46:00,1.979,1.9795,1.9781,1.979,140800000.0
2009-01-22 22:47:00,1.979,1.9811,1.9788,1.98075,198200000.0
2009-01-22 22:48:00,1.98065,1.98075,1.97945,1.9795,159400000.0
2009-01-22 22:49:00,1.9795,1.9805,1.9795,1.97995,101000000.0
2009-01-22 22:50:00,1.98005,1.98045,1.9798,1.98,78000000.0
2009-01-22 22:51:00,1.98005,1.9803,1.97905,1.9794,123200000.0
2009-01-22 22:52:00,1.97955,1.98255,1.97955,1.981,122400000.0
2009-01-22 22:53:00,1.9809,1.9821,1.97975,1.9821,153600000.0
2009-01-22 22:54:00,1.9822,1.9831,1.9821,1.98275,134400000.0
2009-01-22 22:55:00,1.98275,1.9831,1.98215,1.98215,90000000.0
2009-01-22 22:56:00,1.98215,1.98485,1.9813,1.984,149800000.0
2009-01-22 22:57:00,1.98405,1.9855,1.98345,1.9845,164200000.0
2009-01-22 22:58:00,1.9845,1.98495,1.9843,1.98435,58600000.0
2009-01-22 22:59:00,1.9844,1.98535,1.98305,1.98325,134200000.0
2009-01-22 23:00:00,1.9832,1.98325,1.98295,1.9832,37400000.0
2009-01-22 23:01:00,1.98325,1.98355,1.9809,1.98185,170800000.0
2009-01-22 23:02:00,1.98185,1.98235,1.9797,1.9807,297800000.0
2009-01-22 23:03:00,1.9806,1.9819,1.9805,1.98175,376400000.0
2009-01-22 23:04:00,1.98175,1.9819,1.98105,1.9814,93400000.0
2009-01-22 23:05:00,1.9814,1.9814,1.98075,1.98115,79200000.0
2009-01-22 23:06:00,1.98115,1.9813,1.98075,1.98115,28600000.0
2009-01-22 23:07:00,1.9812,1.9814,1.9806,1.9814,98000000.0
2009-01-22 23:08:00,1.9813,1.9813,1.98085,1.98105,38000000.0
2009-01-22 23:09:00,1.981,1.9815,1.9808,1.98115,52800000.0
2009-01-22 23:10:00,1.98135,1.9821,1.98135,1.9819,59200000.0
2009-01-22 23:11:00,1.9819,1.98195,1.9813,1.9816,52800000.0
2009-01-22 23:12:00,1.9817,1.9817,1.98105,1.98135,59400000.0
2009-01-22 23:13:00,1.98105,1.98135,1.97995,1.98035,66000000.0
2009-01-22 23:14:00,1.98055,1.981,1.97995,1.98045,100200000.0
2009-01-22 23:15:00,1.98045,1.98205,1.98025,1.9816,186400000.0
2009-01-22 23:16:00,1.98165,1.98165,1.98105,1.9813,64400000.0
2009-01-22 23:17:00,1.9812,1.9813,1.9806,1.98065,74800000.0
2009-01-22 23:18:00,1.98065,1.9809,1.98015,1.9809,69400000.0
2009-01-22 23:19:00,1.98095,1.98095,1.97985,1.9802,101600000.0
2009-01-22 23:20:00,1.9804,1.9818,1.98035,1.9813,92000000.0
2009-01-22 23:21:00,1.9813,1.9818,1.98125,1.98145,90000000.0
2009-01-22 23:22:00,1.9815,1.9815,1.98105,1.98105,80400000.0
2009-01-22 23:23:00,1.98115,1.9818,1.98115,1.9818,51800000.0
2009-01-22 23:24:00,1.9817,1.9821,1.9816,1.9819,73400000.0
2009-01-22 23:25:00,1.98195,1.98215,1.9818,1.9818,40400000.0
2009-01-22 23:26:00,1.98185,1.98205,1.9816,1.98195,42600000.0
2009-01-22 23:27:00,1.98185,1.98215,1.9816,1.982,59000000.0
2009-01-22 23:28:00,1.9822,1.9822,1.98175,1.98175,54600000.0
2009-01-22 23:29:00,1.98185,1.98185,1.98185,1.98185,14400000.0
2009-01-22 23:30:00,1.98185,1.98185,1.98185,1.98185,76800000.0
2009-01-22 23:31:00,1.98185,1.98185,1.98055,1.9818,58000000.0
2009-01-22 23:32:00,1.98175,1.98215,1.9817,1.9821,15800000.0
2009-01-22 23:33:00,1.98205,1.98205,1.9816,1.9818,21800000.0
2009-01-22 23:34:00,1.98185,1.98255,1.98145,1.9817,92200000.0
2009-01-22 23:35:00,1.98155,1.98155,1.98155,1.98155,93400000.0
2009-01-22 23:36:00,1.98155,1.98155,1.98145,1.98155,134400000.0
2009-01-22 23:37:00,1.98155,1.98155,1.98155,1.98155,43200000.0
2009-01-22 23:38:00,1.98155,1.98245,1.98155,1.98245,15400000.0
2009-01-22 23:39:00,1.98255,1.98255,1.98155,1.98155,54400000.0
2009-01-22 23:40:00,1.98155,1.98375,1.98155,1.98375,130600000.0
2009-01-22 23:41:00,1.98345,1.9837,1.98335,1.98355,43600000.0
2009-01-22 23:42:00,1.9834,1.9839,1.9834,1.9839,16400000.0
2009-01-22 23:43:00,1.98385,1.98475,1.98285,1.98285,71600000.0
2009-01-22 23:44:00,1.98285,1.9829,1.98275,1.98275,8800000.0
2009-01-22 23:45:00,1.9828,1.98355,1.98275,1.9828,48600000.0
2009-01-22 23:46:00,1.9829,1.98315,1.9829,1.9829,52800000.0
2009-01-22 23:47:00,1.9829,1.98315,1.98285,1.9829,27400000.0
2009-01-22 23:48:00,1.9829,1.9834,1.9829,1.9834,38800000.0
2009-01-22 23:49:00,1.9834,1.98435,1.9834,1.9842,64000000.0
2009-01-22 23:50:00,1.9843,1.98445,1.9842,1.98445,18600000.0
2009-01-22 23:51:00,1.98435,1.9852,1.9839,1.98475,42400000.0
2009-01-22 23:52:00,1.98465,1.9856,1.98465,1.9853,51400000.0
2009-01-22 23:53:00,1.98495,1.9853,1.98445,1.98485,44400000.0
2009-01-22 23:54:00,1.98485,1.98485,1.98375,1.98375,48800000.0
2009-01-22 23:55:00,1.9838,1.9847,1.98265,1.9829,64000000.0
2009-01-22 23:56:00,1.98315,1.98335,1.9829,1.983,14600000.0
2009-01-22 23:57:00,1.9831,1.9831,1.983,1.983,4400000.0
2009-01-22 23:58:00,1.983,1.983,1.98275,1.98285,12000000.0
2009-01-22 23:59:00,1.98305,1.9833,1.98305,1.98315,12000000.0
2009-01-23 00:00:00,1.9843,1.9873,1.984,1.9873,19800000.0
2009-01-23 00:01:00,1.9879,1.9879,1.9855,1.9855,19800000.0
2009-01-23 00:02:00,1.9852,1.9856,1.9852,1.9852,19800000.0
2009-01-23 00:03:00,1.9854,1.9854,1.9842,1.9845,19800000.0
2009-01-23 00:04:00,1.98345,1.9836,1.9831,1.98345,19800000.0
2009-01-23 00:05:00,1.98365,1.98375,1.98305,1.9837,45800000.0
2009-01-23 00:06:00,1.98395,1.98455,1.9833,1.98425,96800000.0
2009-01-23 00:07:00,1.98425,1.9873,1.98385,1.98595,99400000.0
2009-01-23 00:08:00,1.9859,1.98725,1.98575,1.98725,48200000.0
2009-01-23 00:09:00,1.98755,1.98805,1.98635,1.9868,94000000.0
2009-01-23 00:10:00,1.98705,1.9878,1.98665,1.9872,76800000.0
2009-01-23 00:11:00,1.98835,1.98995,1.9868,1.9896,105400000.0
2009-01-23 00:12:00,1.9896,1.99025,1.98835,1.98885,70200000.0
2009-01-23 00:13:00,1.9888,1.9899,1.98735,1.9874,122800000.0
2009-01-23 00:14:00,1.9874,1.9878,1.98685,1.98735,68000000.0
2009-01-23 00:15:00,1.98735,1.98735,1.98625,1.9863,76600000.0
2009-01-23 00:16:00,1.9864,1.98685,1.9863,1.9868,50400000.0
2009-01-23 00:17:00,1.98705,1.9873,1.98685,1.98705,37800000.0
2009-01-23 00:18:00,1.9869,1.9873,1.98595,1.98635,73400000.0
2009-01-23 00:19:00,1.98645,1.9866,1.98585,1.98585,24200000.0
2009-01-23 00:20:00,1.98585,1.98645,1.9857,1.986,46800000.0
2009-01-23 00:21:00,1.986,1.98645,1.9857,1.9857,13800000.0
2009-01-23 00:22:00,1.9859,1.986,1.985,1.98575,109200000.0
2009-01-23 00:23:00,1.98585,1.98585,1.985,1.98515,54800000.0
2009-01-23 00:24:00,1.98535,1.98625,1.9846,1.9857,117400000.0
2009-01-23 00:25:00,1.98595,1.98595,1.98505,1.98505,30200000.0
2009-01-23 00:26:00,1.98505,1.98505,1.9843,1.9843,20600000.0
2009-01-23 00:27:00,1.9844,1.9844,1.98395,1.98395,81400000.0
2009-01-23 00:28:00,1.98395,1.9852,1.98395,1.9848,88600000.0
2009-01-23 00:29:00,1.98485,1.9851,1.98285,1.9835,128600000.0
2009-01-23 00:30:00,1.9835,1.98395,1.9834,1.9838,51600000.0
2009-01-23 00:31:00,1.9836,1.9845,1.98215,1.98385,131200000.0
2009-01-23 00:32:00,1.9837,1.9837,1.98215,1.98305,100200000.0
2009-01-23 00:33:00,1.9832,1.9835,1.98225,1.98235,96800000.0
2009-01-23 00:34:00,1.98255,1.98255,1.98235,1.98235,66400000.0
2009-01-23 00:35:00,1.98235,1.98255,1.98225,1.98235,52000000.0
2009-01-23 00:36:00,1.98235,1.9829,1.9822,1.98235,97200000.0
2009-01-23 00:37:00,1.98235,1.9837,1.9808,1.98215,94800000.0
2009-01-23 00:38:00,1.98215,1.98265,1.982,1.98225,25600000.0
2009-01-23 00:39:00,1.98235,1.98235,1.98115,1.98175,52000000.0
2009-01-23 00:40:00,1.98175,1.9826,1.9816,1.98205,51600000.0
2009-01-23 00:41:00,1.98165,1.98165,1.98145,1.9816,6600000.0
2009-01-23 00:42:00,1.9812,1.9812,1.9812,1.9812,2200000.0
2009-01-23 00:43:00,1.98125,1.98145,1.98125,1.9813,19200000.0
2009-01-23 00:44:00,1.98145,1.98175,1.98145,1.98175,4400000.0
2009-01-23 00:45:00,1.9819,1.9819,1.98175,1.98175,4400000.0
2009-01-23 00:46:00,1.98105,1.98175,1.98105,1.98175,12600000.0
2009-01-23 00:47:00,1.9812,1.9826,1.9812,1.9826,26400000.0
2009-01-23 00:48:00,1.98325,1.98325,1.98325,1.98325,2200000.0
2009-01-23 00:49:00,1.98275,1.98275,1.98275,1.98275,9600000.0
2009-01-23 00:50:00,1.9829,1.9829,1.9829,1.9829,1600000.0
2009-01-23 00:51:00,1.98285,1.9836,1.98205,1.9822,28400000.0
2009-01-23 00:52:00,1.98235,1.98245,1.982,1.982,15400000.0
2009-01-23 00:53:00,1.98215,1.9835,1.9819,1.98295,45000000.0
2009-01-23 00:54:00,1.9829,1.9835,1.9829,1.9835,17000000.0
2009-01-23 00:55:00,1.9835,1.98395,1.98265,1.98295,59000000.0
2009-01-23 00:56:00,1.983,1.98355,1.98265,1.98265,106600000.0
2009-01-23 00:57:00,1.98265,1.9828,1.98205,1.9821,17800000.0
2009-01-23 00:58:00,1.9821,1.98325,1.98205,1.9826,68400000.0
2009-01-23 00:59:00,1.9826,1.98455,1.9826,1.98455,89200000.0
2009-01-23 01:00:00,1.9847,1.98775,1.9841,1.98775,91600000.0
2009-01-23 01:01:00,1.9879,1.9879,1.9851,1.9851,46800000.0
2009-01-23 01:02:00,1.98505,1.9854,1.98505,1.9852,32400000.0
2009-01-23 01:03:00,1.9854,1.9854,1.98415,1.98445,26600000.0
2009-01-23 01:04:00,1.98445,1.98475,1.98435,1.98445,17600000.0
2009-01-23 01:05:00,1.98445,1.98445,1.98435,1.98435,6400000.0
2009-01-23 01:06:00,1.9838,1.9838,1.9838,1.9838,3800000.0
2009-01-23 01:07:00,1.9839,1.9852,1.9839,1.98515,48000000.0
2009-01-23 01:08:00,1.98495,1.9863,1.9849,1.9863,34200000.0
2009-01-23 01:09:00,1.9863,1.98645,1.9848,1.9854,41200000.0
2009-01-23 01:10:00,1.9854,1.9858,1.9854,1.9854,28000000.0
2009-01-23 01:11:00,1.9853,1.9857,1.9853,1.9855,18800000.0
2009-01-23 01:12:00,1.98585,1.9862,1.98585,1.986,19200000.0
2009-01-23 01:13:00,1.9856,1.9856,1.98465,1.9854,38800000.0
2009-01-23 01:14:00,1.9852,1.9852,1.98485,1.98485,10000000.0
2009-01-23 01:15:00,1.985,1.985,1.9848,1.98485,16000000.0
2009-01-23 01:16:00,1.98495,1.9857,1.9845,1.98525,38400000.0
2009-01-23 01:17:00,1.9854,1.98625,1.9854,1.98575,56800000.0
2009-01-23 01:18:00,1.9859,1.9863,1.9859,1.9862,47000000.0
2009-01-23 01:19:00,1.98625,1.98645,1.9858,1.9858,37000000.0
2009-01-23 01:20:00,1.9858,1.9863,1.98575,1.9862,39400000.0
2009-01-23 01:21:00,1.9862,1.98645,1.98485,1.986,61800000.0
2009-01-23 01:22:00,1.98605,1.98605,1.98495,1.98585,67800000.0
2009-01-23 01:23:00,1.98585,1.98585,1.9856,1.9857,28400000.0
2009-01-23 01:24:00,1.9857,1.9862,1.9857,1.9861,64800000.0
2009-01-23 01:25:00,1.98625,1.98645,1.98615,1.98625,28800000.0
2009-01-23 01:26:00,1.98625,1.98645,1.98625,1.9863,54600000.0
2009-01-23 01:27:00,1.98635,1.98635,1.98585,1.9863,26800000.0
2009-01-23 01:28:00,1.98635,1.98635,1.9862,1.9863,25000000.0
2009-01-23 01:29:00,1.9862,1.9863,1.9862,1.9863,3200000.0
2009-01-23 01:30:00,1.9834,1.9836,1.9828,1.9834,34800000.0
2009-01-23 01:31:00,1.98645,1.9877,1.98625,1.9877,34800000.0
2009-01-23 01:32:00,1.98795,1.98795,1.98775,1.98775,8200000.0
2009-01-23 01:33:00,1.9877,1.9877,1.987,1.987,52400000.0
2009-01-23 01:34:00,1.987,1.9877,1.98675,1.9876,67800000.0
2009-01-23 01:35:00,1.98745,1.98875,1.9872,1.98795,154000000.0
2009-01-23 01:36:00,1.98795,1.9883,1.98695,1.98725,60600000.0
2009-01-23 01:37:00,1.98735,1.98785,1.98645,1.98785,49400000.0
2009-01-23 01:38:00,1.9874,1.9886,1.98665,1.9886,37400000.0
2009-01-23 01:39:00,1.9886,1.9895,1.98715,1.9874,113400000.0
2009-01-23 01:40:00,1.9878,1.98855,1.9874,1.98855,30800000.0
2009-01-23 01:41:00,1.98855,1.98915,1.98805,1.98835,51000000.0
2009-01-23 01:42:00,1.98835,1.98835,1.98775,1.98795,37800000.0
2009-01-23 01:43:00,1.9881,1.9881,1.987,1.9873,88800000.0
2009-01-23 01:44:00,1.9874,1.98745,1.9873,1.9873,24400000.0
2009-01-23 01:45:00,1.9872,1.98765,1.9869,1.9871,78800000.0
2009-01-23 01:46:00,1.987,1.987,1.98665,1.98665,9200000.0
2009-01-23 01:47:00,1.98675,1.98675,1.9865,1.9865,12400000.0
2009-01-23 01:48:00,1.9865,1.9869,1.98635,1.98645,112200000.0
2009-01-23 01:49:00,1.98665,1.9872,1.9866,1.98675,51800000.0
2009-01-23 01:50:00,1.9867,1.98705,1.9865,1.98705,49800000.0
2009-01-23 01:51:00,1.98675,1.98695,1.98615,1.98615,78800000.0
2009-01-23 01:52:00,1.986,1.9862,1.98585,1.9861,96800000.0
2009-01-23 01:53:00,1.98595,1.986,1.9854,1.9857,75800000.0
2009-01-23 01:54:00,1.98555,1.9858,1.9853,1.9857,60600000.0
2009-01-23 01:55:00,1.9857,1.98585,1.9852,1.9853,42400000.0
2009-01-23 01:56:00,1.9853,1.9853,1.9852,1.9852,6400000.0
2009-01-23 01:57:00,1.98515,1.986,1.98515,1.98595,79400000.0
2009-01-23 01:58:00,1.98615,1.98615,1.9853,1.9855,34400000.0
2009-01-23 01:59:00,1.9855,1.9869,1.9853,1.986,182600000.0
2009-01-23 02:00:00,1.98565,1.98705,1.98565,1.98645,88600000.0
2009-01-23 02:01:00,1.9864,1.9864,1.9855,1.9857,31600000.0
2009-01-23 02:02:00,1.98575,1.98605,1.9855,1.98605,56800000.0
2009-01-23 02:03:00,1.9858,1.9864,1.98545,1.9856,67200000.0
2009-01-23 02:04:00,1.9855,1.986,1.98535,1.98595,27200000.0
2009-01-23 02:05:00,1.98595,1.986,1.9855,1.98575,75200000.0
2009-01-23 02:06:00,1.9858,1.9858,1.98505,1.9852,61200000.0
2009-01-23 02:07:00,1.9854,1.9854,1.9854,1.9854,4800000.0
2009-01-23 02:08:00,1.9853,1.9853,1.9835,1.9842,29600000.0
2009-01-23 02:09:00,1.9843,1.9843,1.9836,1.9839,111200000.0
2009-01-23 02:10:00,1.9839,1.984,1.9832,1.9835,83600000.0
2009-01-23 02:11:00,1.9836,1.984,1.9833,1.9833,40800000.0
2009-01-23 02:12:00,1.9834,1.9844,1.9825,1.9834,91200000.0
2009-01-23 02:13:00,1.98355,1.98385,1.9822,1.98335,155200000.0
2009-01-23 02:14:00,1.98325,1.98325,1.98285,1.983,28800000.0
2009-01-23 02:15:00,1.9829,1.9833,1.98215,1.98325,54400000.0
2009-01-23 02:16:00,1.9833,1.9837,1.98195,1.9832,107400000.0
2009-01-23 02:17:00,1.98315,1.9833,1.98305,1.9833,20800000.0
2009-01-23 02:18:00,1.9832,1.98345,1.9825,1.9833,67200000.0
2009-01-23 02:19:00,1.98325,1.9835,1.98325,1.9834,9600000.0
2009-01-23 02:20:00,1.98345,1.98345,1.9818,1.9821,90800000.0
2009-01-23 02:21:00,1.98205,1.98245,1.982,1.9821,29200000.0
2009-01-23 02:22:00,1.982,1.9821,1.98195,1.98195,23600000.0
2009-01-23 02:23:00,1.98205,1.9828,1.98195,1.98275,64000000.0
2009-01-23 02:24:00,1.9829,1.9832,1.9828,1.983,23400000.0
2009-01-23 02:25:00,1.9831,1.98315,1.98285,1.9831,42000000.0
2009-01-23 02:26:00,1.9831,1.98325,1.98275,1.983,36800000.0
2009-01-23 02:27:00,1.983,1.98445,1.98295,1.98415,87000000.0
2009-01-23 02:28:00,1.98415,1.9843,1.98375,1.98395,41000000.0
2009-01-23 02:29:00,1.9841,1.98415,1.9827,1.983,68400000.0
2009-01-23 02:30:00,1.9833,1.98375,1.9827,1.9836,73200000.0
2009-01-23 02:31:00,1.9836,1.9836,1.9829,1.9833,95200000.0
2009-01-23 02:32:00,1.98345,1.98435,1.98345,1.98385,62000000.0
2009-01-23 02:33:00,1.98395,1.9842,1.98275,1.98345,95800000.0
2009-01-23 02:34:00,1.9835,1.985,1.9835,1.9844,133800000.0
2009-01-23 02:35:00,1.9844,1.9848,1.9837,1.98465,125800000.0
2009-01-23 02:36:00,1.9848,1.98555,1.98465,1.9852,209000000.0
2009-01-23 02:37:00,1.9852,1.98585,1.98455,1.9852,93200000.0
2009-01-23 02:38:00,1.9858,1.98645,1.98505,1.9853,56800000.0
2009-01-23 02:39:00,1.9852,1.9869,1.9849,1.98615,169000000.0
2009-01-23 02:40:00,1.986,1.98805,1.98565,1.988,275800000.0
2009-01-23 02:41:00,1.98785,1.98805,1.98645,1.98735,152000000.0
2009-01-23 02:42:00,1.9875,1.9878,1.9872,1.9872,42600000.0
2009-01-23 02:43:00,1.9866,1.98715,1.9866,1.98705,39200000.0
2009-01-23 02:44:00,1.98705,1.9873,1.98625,1.98635,89800000.0
2009-01-23 02:45:00,1.9864,1.98765,1.9864,1.9866,222000000.0
2009-01-23 02:46:00,1.9864,1.98685,1.98635,1.9865,80000000.0
2009-01-23 02:47:00,1.9865,1.9868,1.9862,1.9862,39200000.0
2009-01-23 02:48:00,1.98625,1.9864,1.9854,1.9861,101400000.0
2009-01-23 02:49:00,1.9861,1.9861,1.9856,1.9861,40800000.0
2009-01-23 02:50:00,1.98615,1.9862,1.9844,1.9851,162200000.0
2009-01-23 02:51:00,1.9853,1.9863,1.9851,1.9862,74000000.0
2009-01-23 02:52:00,1.98635,1.9871,1.98635,1.98705,26600000.0
2009-01-23 02:53:00,1.98705,1.9872,1.98555,1.9856,129600000.0
2009-01-23 02:54:00,1.9856,1.98565,1.9845,1.98495,61600000.0
2009-01-23 02:55:00,1.9847,1.9851,1.98405,1.98415,145800000.0
2009-01-23 02:56:00,1.98415,1.9843,1.98155,1.982,113600000.0
2009-01-23 02:57:00,1.9819,1.98365,1.98045,1.98335,208200000.0
2009-01-23 02:58:00,1.98345,1.9842,1.98325,1.984,76000000.0
2009-01-23 02:59:00,1.9839,1.9839,1.98365,1.9839,18800000.0
2009-01-23 03:00:00,1.9838,1.9839,1.98375,1.9839,7600000.0
2009-01-23 03:01:00,1.9838,1.984,1.9834,1.9834,53200000.0
2009-01-23 03:02:00,1.9834,1.9834,1.98205,1.983,67000000.0
2009-01-23 03:03:00,1.983,1.98315,1.98285,1.98285,65200000.0
2009-01-23 03:04:00,1.9828,1.9832,1.98265,1.98265,79200000.0
2009-01-23 03:05:00,1.98265,1.9839,1.9825,1.98365,192600000.0
2009-01-23 03:06:00,1.98365,1.9844,1.9835,1.9839,116800000.0
2009-01-23 03:07:00,1.98405,1.98425,1.98355,1.98355,28800000.0
2009-01-23 03:08:00,1.98385,1.9843,1.983,1.9841,123200000.0
2009-01-23 03:09:00,1.984,1.9854,1.98385,1.98405,127400000.0
2009-01-23 03:10:00,1.98415,1.98445,1.9838,1.9841,124800000.0
2009-01-23 03:11:00,1.98425,1.98455,1.98425,1.98455,35200000.0
2009-01-23 03:12:00,1.9846,1.9846,1.9842,1.9842,32000000.0
2009-01-23 03:13:00,1.98435,1.9847,1.98375,1.984,69200000.0
2009-01-23 03:14:00,1.984,1.98475,1.98385,1.98445,54000000.0
2009-01-23 03:15:00,1.98445,1.98445,1.9838,1.9839,15400000.0
2009-01-23 03:16:00,1.984,1.984,1.9833,1.98365,45200000.0
2009-01-23 03:17:00,1.9837,1.98385,1.9828,1.9833,47200000.0
2009-01-23 03:18:00,1.9833,1.98475,1.98315,1.98475,69000000.0
2009-01-23 03:19:00,1.98455,1.9851,1.9828,1.9828,102400000.0
2009-01-23 03:20:00,1.98325,1.98455,1.9826,1.98455,118600000.0
2009-01-23 03:21:00,1.98475,1.98475,1.9839,1.98415,67600000.0
2009-01-23 03:22:00,1.9842,1.98425,1.9841,1.9841,14400000.0
2009-01-23 03:23:00,1.9841,1.98425,1.9839,1.984,30400000.0
2009-01-23 03:24:00,1.984,1.984,1.983,1.9833,50800000.0
2009-01-23 03:25:00,1.98325,1.98385,1.9828,1.98385,85400000.0
2009-01-23 03:26:00,1.9839,1.98435,1.9839,1.9841,90800000.0
2009-01-23 03:27:00,1.9841,1.98445,1.98395,1.98395,61200000.0
2009-01-23 03:28:00,1.98385,1.98385,1.98315,1.98345,86000000.0
2009-01-23 03:29:00,1.9836,1.9851,1.9836,1.98435,100800000.0
2009-01-23 03:30:00,1.984,1.9841,1.98375,1.98385,9600000.0
2009-01-23 03:31:00,1.98375,1.98385,1.98375,1.98385,6400000.0
2009-01-23 03:32:00,1.98375,1.9838,1.98255,1.98255,41600000.0
2009-01-23 03:33:00,1.98265,1.98265,1.9819,1.98225,18400000.0
2009-01-23 03:34:00,1.98245,1.98335,1.98245,1.98325,44000000.0
2009-01-23 03:35:00,1.9831,1.98345,1.9827,1.98335,51600000.0
2009-01-23 03:36:00,1.98345,1.9842,1.9828,1.98335,116000000.0
2009-01-23 03:37:00,1.98335,1.98345,1.98275,1.9829,31600000.0
2009-01-23 03:38:00,1.98275,1.98275,1.98225,1.9825,27200000.0
2009-01-23 03:39:00,1.9825,1.9831,1.9825,1.98265,20200000.0
2009-01-23 03:40:00,1.9826,1.9828,1.982,1.9828,87000000.0
2009-01-23 03:41:00,1.983,1.9843,1.9828,1.98305,82600000.0
2009-01-23 03:42:00,1.98305,1.9836,1.9825,1.9834,134000000.0
2009-01-23 03:43:00,1.98325,1.98375,1.98325,1.9837,48400000.0
2009-01-23 03:44:00,1.9838,1.98465,1.98345,1.9837,136800000.0
2009-01-23 03:45:00,1.98365,1.98395,1.98355,1.9838,53400000.0
2009-01-23 03:46:00,1.98375,1.9842,1.9833,1.9842,68800000.0
2009-01-23 03:47:00,1.9843,1.9853,1.9837,1.9853,75600000.0
2009-01-23 03:48:00,1.9853,1.98585,1.98455,1.98535,98600000.0
2009-01-23 03:49:00,1.9855,1.98565,1.98385,1.9846,158400000.0
2009-01-23 03:50:00,1.9846,1.9847,1.98435,1.9844,62000000.0
2009-01-23 03:51:00,1.9845,1.9848,1.98375,1.98415,141200000.0
2009-01-23 03:52:00,1.98415,1.9842,1.9831,1.9836,64200000.0
2009-01-23 03:53:00,1.9836,1.9838,1.98345,1.98365,53800000.0
2009-01-23 03:54:00,1.98375,1.98445,1.98325,1.9835,28600000.0
2009-01-23 03:55:00,1.98345,1.98345,1.98285,1.98315,115000000.0
2009-01-23 03:56:00,1.9831,1.9835,1.9824,1.9835,70000000.0
2009-01-23 03:57:00,1.98345,1.9836,1.98235,1.98325,71800000.0
2009-01-23 03:58:00,1.98385,1.98385,1.98335,1.9838,32800000.0
2009-01-23 03:59:00,1.98385,1.98385,1.98315,1.98345,39200000.0
2009-01-23 04:00:00,1.98335,1.9836,1.98235,1.98305,40000000.0
2009-01-23 04:01:00,1.9836,1.98365,1.9831,1.98345,32000000.0
2009-01-23 04:02:00,1.9835,1.9836,1.982,1.98275,128800000.0
2009-01-23 04:03:00,1.98275,1.98285,1.9819,1.98245,94600000.0
2009-01-23 04:04:00,1.98245,1.983,1.98235,1.9828,84200000.0
2009-01-23 04:05:00,1.9827,1.9835,1.98205,1.9831,117800000.0
2009-01-23 04:06:00,1.9831,1.98585,1.98285,1.9836,192600000.0
2009-01-23 04:07:00,1.98305,1.9846,1.9828,1.98415,206600000.0
2009-01-23 04:08:00,1.98425,1.9853,1.98395,1.984,124800000.0
2009-01-23 04:09:00,1.984,1.9841,1.98365,1.984,63400000.0
2009-01-23 04:10:00,1.9841,1.98475,1.9839,1.98445,89200000.0
2009-01-23 04:11:00,1.9846,1.98475,1.98385,1.9846,104800000.0
2009-01-23 04:12:00,1.98475,1.9854,1.98445,1.98455,128800000.0
2009-01-23 04:13:00,1.98455,1.98495,1.9841,1.9841,120800000.0
2009-01-23 04:14:00,1.9842,1.98455,1.9832,1.98365,103800000.0
2009-01-23 04:15:00,1.9837,1.98395,1.98355,1.98385,82000000.0
2009-01-23 04:16:00,1.9839,1.9845,1.9839,1.98405,90200000.0
2009-01-23 04:17:00,1.98415,1.98435,1.98405,1.9843,29600000.0
2009-01-23 04:18:00,1.98435,1.9845,1.98365,1.9837,77800000.0
2009-01-23 04:19:00,1.98375,1.9842,1.98375,1.984,122800000.0
2009-01-23 04:20:00,1.9841,1.98425,1.98295,1.98295,79000000.0
2009-01-23 04:21:00,1.9831,1.9833,1.98205,1.98205,54400000.0
2009-01-23 04:22:00,1.9823,1.9827,1.982,1.9824,65400000.0
2009-01-23 04:23:00,1.98245,1.98245,1.98175,1.9821,36600000.0
2009-01-23 04:24:00,1.982,1.98235,1.9814,1.98185,31200000.0
2009-01-23 04:25:00,1.9817,1.9827,1.9814,1.9817,71600000.0
2009-01-23 04:26:00,1.9817,1.98225,1.98105,1.98195,70600000.0
2009-01-23 04:27:00,1.9821,1.98245,1.9816,1.98165,66000000.0
2009-01-23 04:28:00,1.98165,1.9818,1.9815,1.9818,48400000.0
2009-01-23 04:29:00,1.9818,1.982,1.98165,1.982,27800000.0
2009-01-23 04:30:00,1.982,1.9821,1.9818,1.9818,24000000.0
2009-01-23 04:31:00,1.98195,1.98205,1.9818,1.98195,17600000.0
2009-01-23 04:32:00,1.9819,1.982,1.9819,1.982,6400000.0
2009-01-23 04:33:00,1.982,1.982,1.98125,1.98145,82200000.0
2009-01-23 04:34:00,1.9815,1.982,1.9815,1.98195,56400000.0
2009-01-23 04:35:00,1.9821,1.9827,1.9821,1.98235,29600000.0
2009-01-23 04:36:00,1.9825,1.98265,1.98195,1.982,55400000.0
2009-01-23 04:37:00,1.98195,1.983,1.98185,1.98255,56000000.0
2009-01-23 04:38:00,1.98245,1.98245,1.98145,1.98245,101000000.0
2009-01-23 04:39:00,1.98205,1.9822,1.981,1.9815,159000000.0
2009-01-23 04:40:00,1.98155,1.983,1.98155,1.9816,122000000.0
2009-01-23 04:41:00,1.98155,1.98245,1.9811,1.98235,146000000.0
2009-01-23 04:42:00,1.98235,1.9825,1.98025,1.98125,92400000.0
2009-01-23 04:43:00,1.9814,1.9827,1.9814,1.98265,73800000.0
2009-01-23 04:44:00,1.9827,1.9836,1.98215,1.98315,94200000.0
2009-01-23 04:45:00,1.98315,1.9837,1.98305,1.98325,57600000.0
2009-01-23 04:46:00,1.9833,1.98355,1.98305,1.98355,62200000.0
2009-01-23 04:47:00,1.98355,1.9836,1.9821,1.9829,64400000.0
2009-01-23 04:48:00,1.98295,1.9832,1.9828,1.9831,41600000.0
2009-01-23 04:49:00,1.9834,1.9835,1.9826,1.98275,61200000.0
2009-01-23 04:50:00,1.9828,1.9831,1.98125,1.9816,90600000.0
2009-01-23 04:51:00,1.9817,1.9819,1.9807,1.9814,33600000.0
2009-01-23 04:52:00,1.9808,1.9816,1.9808,1.98155,58000000.0
2009-01-23 04:53:00,1.9817,1.9817,1.98035,1.9811,43200000.0
2009-01-23 04:54:00,1.9812,1.9815,1.9806,1.9807,71000000.0
2009-01-23 04:55:00,1.9807,1.98155,1.9805,1.98125,59800000.0
2009-01-23 04:56:00,1.9812,1.9816,1.9811,1.9816,71000000.0
2009-01-23 04:57:00,1.9816,1.982,1.98155,1.9818,70600000.0
2009-01-23 04:58:00,1.98185,1.9819,1.98145,1.98165,55000000.0
2009-01-23 04:59:00,1.98155,1.98175,1.9815,1.9816,25600000.0
2009-01-23 05:00:00,1.98165,1.9819,1.98145,1.9816,24000000.0
2009-01-23 05:01:00,1.98155,1.98225,1.98145,1.98165,56000000.0
2009-01-23 05:02:00,1.9816,1.98275,1.9816,1.98275,52200000.0
2009-01-23 05:03:00,1.98305,1.98445,1.98225,1.9826,107400000.0
2009-01-23 05:04:00,1.9826,1.9831,1.9825,1.98265,47600000.0
2009-01-23 05:05:00,1.98275,1.983,1.98195,1.9823,86000000.0
2009-01-23 05:06:00,1.9823,1.9823,1.9821,1.98225,22400000.0
2009-01-23 05:07:00,1.9823,1.9824,1.98215,1.98225,51200000.0
2009-01-23 05:08:00,1.98215,1.98255,1.9821,1.9821,43600000.0
2009-01-23 05:09:00,1.9822,1.9826,1.9815,1.9825,104800000.0
2009-01-23 05:10:00,1.98255,1.98255,1.98105,1.98145,124800000.0
2009-01-23 05:11:00,1.98155,1.98225,1.9814,1.98225,76800000.0
2009-01-23 05:12:00,1.9823,1.9826,1.98195,1.98215,33800000.0
2009-01-23 05:13:00,1.9821,1.9833,1.9821,1.98315,45400000.0
2009-01-23 05:14:00,1.9832,1.98325,1.98305,1.98305,24000000.0
2009-01-23 05:15:00,1.983,1.98315,1.9823,1.98235,69400000.0
2009-01-23 05:16:00,1.98235,1.9826,1.9821,1.9826,43600000.0
2009-01-23 05:17:00,1.9827,1.9829,1.9827,1.98275,32800000.0
2009-01-23 05:18:00,1.98285,1.9833,1.9827,1.98305,77200000.0
2009-01-23 05:19:00,1.9829,1.98335,1.98275,1.98285,65800000.0
2009-01-23 05:20:00,1.98285,1.98305,1.98245,1.9825,40200000.0
2009-01-23 05:21:00,1.98255,1.9828,1.9823,1.98245,51600000.0
2009-01-23 05:22:00,1.98255,1.9833,1.9825,1.9832,42000000.0
2009-01-23 05:23:00,1.9833,1.9839,1.98285,1.98285,110600000.0
2009-01-23 05:24:00,1.9829,1.9832,1.98285,1.983,75000000.0
2009-01-23 05:25:00,1.98295,1.9834,1.9821,1.98285,170000000.0
2009-01-23 05:26:00,1.98265,1.9828,1.98145,1.9828,147600000.0
2009-01-23 05:27:00,1.9828,1.98355,1.98185,1.9831,220800000.0
2009-01-23 05:28:00,1.9831,1.9834,1.982,1.9834,155600000.0
2009-01-23 05:29:00,1.98345,1.98435,1.98345,1.98365,71800000.0
2009-01-23 05:30:00,1.9836,1.98405,1.9828,1.98335,102800000.0
2009-01-23 05:31:00,1.9835,1.9838,1.98325,1.98345,101400000.0
2009-01-23 05:32:00,1.98335,1.98355,1.9822,1.98255,116200000.0
2009-01-23 05:33:00,1.9826,1.98305,1.98255,1.98285,33800000.0
2009-01-23 05:34:00,1.983,1.98335,1.98275,1.98295,47600000.0
2009-01-23 05:35:00,1.983,1.9834,1.9822,1.983,83800000.0
2009-01-23 05:36:00,1.98285,1.98285,1.9811,1.9815,114200000.0
2009-01-23 05:37:00,1.98165,1.9819,1.98095,1.9812,130200000.0
2009-01-23 05:38:00,1.98125,1.98125,1.9807,1.9808,103800000.0
2009-01-23 05:39:00,1.9808,1.98095,1.9795,1.98,157000000.0
2009-01-23 05:40:00,1.98015,1.9811,1.98015,1.98035,175800000.0
2009-01-23 05:41:00,1.9804,1.98085,1.9804,1.9807,86000000.0
2009-01-23 05:42:00,1.98075,1.98165,1.98065,1.981,77200000.0
2009-01-23 05:43:00,1.9809,1.98115,1.98085,1.98085,41800000.0
2009-01-23 05:44:00,1.98085,1.9812,1.98015,1.98085,98200000.0
2009-01-23 05:45:00,1.98085,1.98115,1.9798,1.9811,169800000.0
2009-01-23 05:46:00,1.98115,1.9812,1.98045,1.98095,58800000.0
2009-01-23 05:47:00,1.98115,1.98115,1.98075,1.98075,37400000.0
2009-01-23 05:48:00,1.98085,1.9814,1.9797,1.97985,128400000.0
2009-01-23 05:49:00,1.9797,1.9798,1.9795,1.9797,44000000.0
2009-01-23 05:50:00,1.9797,1.9807,1.97955,1.98055,51600000.0
2009-01-23 05:51:00,1.9804,1.9804,1.97935,1.97955,81600000.0
2009-01-23 05:52:00,1.97955,1.98075,1.9789,1.98,161200000.0
2009-01-23 05:53:00,1.98005,1.9807,1.98005,1.98055,87200000.0
2009-01-23 05:54:00,1.98055,1.98075,1.9797,1.9797,83200000.0
2009-01-23 05:55:00,1.9797,1.9814,1.9787,1.9787,88800000.0
2009-01-23 05:56:00,1.97855,1.9792,1.97855,1.9792,90000000.0
2009-01-23 05:57:00,1.9794,1.9804,1.9794,1.98015,86600000.0
2009-01-23 05:58:00,1.98,1.98085,1.9794,1.98085,97000000.0
2009-01-23 05:59:00,1.98085,1.98095,1.97965,1.97995,164200000.0
2009-01-23 06:00:00,1.9798,1.98015,1.9791,1.97955,75800000.0
2009-01-23 06:01:00,1.9795,1.9798,1.97845,1.9796,82400000.0
2009-01-23 06:02:00,1.97975,1.9806,1.97855,1.97855,115400000.0
2009-01-23 06:03:00,1.97865,1.97995,1.97865,1.9797,41000000.0
2009-01-23 06:04:00,1.9796,1.9798,1.97875,1.97945,134800000.0
2009-01-23 06:05:00,1.97945,1.9796,1.9783,1.97835,155200000.0
2009-01-23 06:06:00,1.97845,1.9797,1.97845,1.9794,136000000.0
2009-01-23 06:07:00,1.9795,1.9798,1.97825,1.97905,155200000.0
2009-01-23 06:08:00,1.97915,1.9795,1.97865,1.97875,106400000.0
2009-01-23 06:09:00,1.9788,1.97915,1.97865,1.979,53800000.0
2009-01-23 06:10:00,1.9791,1.98095,1.9791,1.98015,100400000.0
2009-01-23 06:11:00,1.98035,1.9808,1.97975,1.9805,64800000.0
2009-01-23 06:12:00,1.9806,1.98115,1.98035,1.9804,40600000.0
2009-01-23 06:13:00,1.98045,1.9812,1.98025,1.9807,140600000.0
2009-01-23 06:14:00,1.98085,1.9811,1.9803,1.98085,128800000.0
2009-01-23 06:15:00,1.9809,1.9813,1.98075,1.98085,70000000.0
2009-01-23 06:16:00,1.9809,1.9809,1.9803,1.98045,87800000.0
2009-01-23 06:17:00,1.98055,1.9816,1.9804,1.9804,38800000.0
2009-01-23 06:18:00,1.9805,1.98115,1.98045,1.98115,72200000.0
2009-01-23 06:19:00,1.9812,1.98175,1.98095,1.98135,68200000.0
2009-01-23 06:20:00,1.98145,1.98145,1.98115,1.98115,28000000.0
2009-01-23 06:21:00,1.98105,1.98125,1.9805,1.98125,85200000.0
2009-01-23 06:22:00,1.9812,1.98175,1.9808,1.9817,94600000.0
2009-01-23 06:23:00,1.98175,1.9828,1.98085,1.9828,102800000.0
2009-01-23 06:24:00,1.98265,1.9831,1.9824,1.9824,75600000.0
2009-01-23 06:25:00,1.9826,1.98355,1.9825,1.98355,62000000.0
2009-01-23 06:26:00,1.98285,1.9843,1.9827,1.9837,121600000.0
2009-01-23 06:27:00,1.9837,1.9837,1.98285,1.9829,72000000.0
2009-01-23 06:28:00,1.98275,1.983,1.9827,1.98285,89600000.0
2009-01-23 06:29:00,1.983,1.98385,1.98265,1.98275,95000000.0
2009-01-23 06:30:00,1.98275,1.98275,1.9813,1.9815,150600000.0
2009-01-23 06:31:00,1.98175,1.982,1.9814,1.98195,62800000.0
2009-01-23 06:32:00,1.982,1.98245,1.98145,1.9822,83400000.0
2009-01-23 06:33:00,1.98235,1.98295,1.98215,1.9829,83800000.0
2009-01-23 06:34:00,1.9829,1.98295,1.98255,1.9827,38400000.0
2009-01-23 06:35:00,1.9827,1.98355,1.98245,1.98355,141400000.0
2009-01-23 06:36:00,1.98355,1.9836,1.98305,1.9832,56000000.0
2009-01-23 06:37:00,1.98315,1.9835,1.98315,1.98325,69800000.0
2009-01-23 06:38:00,1.98325,1.9838,1.98305,1.9834,127200000.0
2009-01-23 06:39:00,1.98345,1.98365,1.98315,1.98355,78000000.0
2009-01-23 06:40:00,1.98365,1.9839,1.9834,1.9837,79000000.0
2009-01-23 06:41:00,1.98365,1.9843,1.98345,1.98405,67800000.0
2009-01-23 06:42:00,1.98405,1.9844,1.98365,1.9844,77800000.0
2009-01-23 06:43:00,1.98435,1.98525,1.9842,1.985,66000000.0
2009-01-23 06:44:00,1.9849,1.9856,1.98445,1.9852,78200000.0
2009-01-23 06:45:00,1.9851,1.98575,1.9844,1.9851,92200000.0
2009-01-23 06:46:00,1.98455,1.9855,1.98445,1.98525,37400000.0
2009-01-23 06:47:00,1.9854,1.98555,1.9848,1.9853,104800000.0
2009-01-23 06:48:00,1.98545,1.9857,1.98485,1.98545,122200000.0
2009-01-23 06:49:00,1.98525,1.98545,1.9842,1.98515,130800000.0
2009-01-23 06:50:00,1.98515,1.98575,1.98505,1.9855,167600000.0
2009-01-23 06:51:00,1.9858,1.9858,1.98425,1.9847,130200000.0
2009-01-23 06:52:00,1.9846,1.98515,1.98435,1.98445,95600000.0
2009-01-23 06:53:00,1.9846,1.98525,1.9844,1.98485,138000000.0
2009-01-23 06:54:00,1.985,1.98635,1.98495,1.9852,163600000.0
2009-01-23 06:55:00,1.98515,1.9856,1.9843,1.98545,116800000.0
2009-01-23 06:56:00,1.98555,1.98635,1.98525,1.986,154000000.0
2009-01-23 06:57:00,1.98585,1.98675,1.9857,1.98635,117600000.0
2009-01-23 06:58:00,1.9863,1.98655,1.985,1.98555,207400000.0
2009-01-23 06:59:00,1.9857,1.9861,1.98495,1.98535,142800000.0
2009-01-23 07:00:00,1.9852,1.9854,1.9836,1.98385,145000000.0
2009-01-23 07:01:00,1.98385,1.98425,1.98365,1.98385,80000000.0
2009-01-23 07:02:00,1.98385,1.98435,1.983,1.98385,65400000.0
2009-01-23 07:03:00,1.98385,1.9848,1.9836,1.98415,94800000.0
2009-01-23 07:04:00,1.984,1.9842,1.9832,1.98415,103800000.0
2009-01-23 07:05:00,1.98415,1.98575,1.9839,1.98405,161400000.0
2009-01-23 07:06:00,1.98415,1.98485,1.98395,1.9845,114800000.0
2009-01-23 07:07:00,1.98465,1.9854,1.98295,1.98415,79600000.0
2009-01-23 07:08:00,1.98435,1.98435,1.9833,1.9836,29400000.0
2009-01-23 07:09:00,1.9836,1.9843,1.98315,1.9843,86400000.0
2009-01-23 07:10:00,1.98445,1.98495,1.9841,1.98425,51000000.0
2009-01-23 07:11:00,1.98445,1.98455,1.9842,1.9842,30600000.0
2009-01-23 07:12:00,1.9842,1.98495,1.98405,1.9842,46000000.0
2009-01-23 07:13:00,1.9841,1.98415,1.9837,1.98375,35600000.0
2009-01-23 07:14:00,1.9838,1.98455,1.9838,1.98455,118200000.0
2009-01-23 07:15:00,1.98465,1.98465,1.98305,1.98305,80000000.0
2009-01-23 07:16:00,1.9832,1.9837,1.9832,1.98365,46000000.0
2009-01-23 07:17:00,1.9837,1.98625,1.98365,1.9847,119600000.0
2009-01-23 07:18:00,1.9846,1.98475,1.98455,1.98455,23200000.0
2009-01-23 07:19:00,1.9846,1.9849,1.98395,1.98485,63800000.0
2009-01-23 07:20:00,1.98495,1.98585,1.9841,1.9858,107800000.0
2009-01-23 07:21:00,1.98585,1.98585,1.98475,1.98525,84800000.0
2009-01-23 07:22:00,1.9851,1.98525,1.9849,1.985,30600000.0
2009-01-23 07:23:00,1.9849,1.98515,1.98425,1.98455,71800000.0
2009-01-23 07:24:00,1.98475,1.98595,1.98475,1.98545,49200000.0
2009-01-23 07:25:00,1.9854,1.98545,1.98425,1.98425,67800000.0
2009-01-23 07:26:00,1.9846,1.9846,1.98395,1.98455,75000000.0
2009-01-23 07:27:00,1.98455,1.9849,1.9828,1.9832,150200000.0
2009-01-23 07:28:00,1.98325,1.9844,1.98235,1.9839,126400000.0
2009-01-23 07:29:00,1.984,1.9841,1.98365,1.9837,39400000.0
2009-01-23 07:30:00,1.9839,1.98415,1.9836,1.98415,44600000.0
2009-01-23 07:31:00,1.98415,1.9844,1.984,1.98415,20200000.0
2009-01-23 07:32:00,1.98415,1.9851,1.98375,1.98455,162000000.0
2009-01-23 07:33:00,1.98475,1.98475,1.98405,1.98455,104000000.0
2009-01-23 07:34:00,1.98465,1.9857,1.98465,1.9855,154000000.0
2009-01-23 07:35:00,1.9855,1.9855,1.98485,1.985,128000000.0
2009-01-23 07:36:00,1.98515,1.9859,1.9844,1.98455,169400000.0
2009-01-23 07:37:00,1.98465,1.9865,1.98465,1.986,95800000.0
2009-01-23 07:38:00,1.98605,1.9864,1.9858,1.98595,28800000.0
2009-01-23 07:39:00,1.98585,1.98585,1.9858,1.9858,6600000.0
2009-01-23 07:40:00,1.9858,1.9859,1.9855,1.9856,50200000.0
2009-01-23 07:41:00,1.98555,1.98575,1.9853,1.9855,31800000.0
2009-01-23 07:42:00,1.9855,1.98585,1.9851,1.9855,104000000.0
2009-01-23 07:43:00,1.9855,1.9861,1.98505,1.98595,91600000.0
2009-01-23 07:44:00,1.986,1.9862,1.98525,1.9859,88800000.0
2009-01-23 07:45:00,1.986,1.98605,1.98565,1.98585,58800000.0
2009-01-23 07:46:00,1.986,1.98685,1.986,1.9868,180800000.0
2009-01-23 07:47:00,1.98685,1.9872,1.9861,1.987,116200000.0
2009-01-23 07:48:00,1.98685,1.98685,1.98615,1.9864,43200000.0
2009-01-23 07:49:00,1.9863,1.9865,1.98575,1.9865,70800000.0
2009-01-23 07:50:00,1.9864,1.9864,1.9859,1.98615,33200000.0
2009-01-23 07:51:00,1.9862,1.98635,1.98605,1.9862,68400000.0
2009-01-23 07:52:00,1.98635,1.9868,1.9859,1.9868,49400000.0
2009-01-23 07:53:00,1.9868,1.9869,1.986,1.98605,64400000.0
2009-01-23 07:54:00,1.98605,1.9861,1.9852,1.9854,97000000.0
2009-01-23 07:55:00,1.9853,1.98605,1.98515,1.9857,126000000.0
2009-01-23 07:56:00,1.98585,1.98625,1.9856,1.98575,138800000.0
2009-01-23 07:57:00,1.9858,1.98605,1.98535,1.98535,100800000.0
2009-01-23 07:58:00,1.9853,1.9864,1.98485,1.98555,100800000.0
2009-01-23 07:59:00,1.9857,1.9867,1.9857,1.98585,79200000.0
2009-01-23 08:00:00,1.986,1.98615,1.9851,1.9851,68800000.0
2009-01-23 08:01:00,1.9854,1.98575,1.98525,1.98525,39400000.0
2009-01-23 08:02:00,1.98525,1.98545,1.98505,1.98545,51400000.0
2009-01-23 08:03:00,1.98545,1.9863,1.98525,1.9863,88000000.0
2009-01-23 08:04:00,1.9863,1.9864,1.98535,1.9857,81800000.0
2009-01-23 08:05:00,1.9857,1.98615,1.98565,1.9861,26600000.0
2009-01-23 08:06:00,1.98625,1.98625,1.98545,1.9859,76800000.0
2009-01-23 08:07:00,1.98585,1.9859,1.98585,1.9859,4400000.0
2009-01-23 08:08:00,1.98585,1.98755,1.9852,1.9873,139000000.0
2009-01-23 08:09:00,1.98715,1.9874,1.98635,1.987,161600000.0
2009-01-23 08:10:00,1.98695,1.98775,1.9869,1.9871,75600000.0
2009-01-23 08:11:00,1.98705,1.98755,1.9868,1.9872,106000000.0
2009-01-23 08:12:00,1.98735,1.98765,1.9872,1.98735,72200000.0
2009-01-23 08:13:00,1.9874,1.9877,1.9872,1.9875,102800000.0
2009-01-23 08:14:00,1.9874,1.9875,1.98695,1.98735,106200000.0
2009-01-23 08:15:00,1.9873,1.98795,1.98605,1.98795,199000000.0
2009-01-23 08:16:00,1.98805,1.98875,1.98595,1.9872,228600000.0
2009-01-23 08:17:00,1.9873,1.98905,1.9864,1.98875,149400000.0
2009-01-23 08:18:00,1.98875,1.9894,1.98675,1.98715,120200000.0
2009-01-23 08:19:00,1.98735,1.9875,1.9868,1.9869,118200000.0
2009-01-23 08:20:00,1.9871,1.9877,1.98675,1.98675,84400000.0
2009-01-23 08:21:00,1.98675,1.98685,1.98645,1.98675,72600000.0
2009-01-23 08:22:00,1.98675,1.9882,1.9861,1.9875,205200000.0
2009-01-23 08:23:00,1.9875,1.9882,1.9871,1.98735,76000000.0
2009-01-23 08:24:00,1.9874,1.98745,1.98455,1.9847,118800000.0
2009-01-23 08:25:00,1.9849,1.9863,1.9849,1.9856,144400000.0
2009-01-23 08:26:00,1.9854,1.98565,1.9841,1.985,151400000.0
2009-01-23 08:27:00,1.98515,1.98715,1.98515,1.98635,62600000.0
2009-01-23 08:28:00,1.98635,1.9878,1.98615,1.9875,123800000.0
2009-01-23 08:29:00,1.98765,1.9888,1.98745,1.98835,224000000.0
2009-01-23 08:30:00,1.98835,1.9897,1.9876,1.989,140800000.0
2009-01-23 08:31:00,1.98905,1.99,1.989,1.98925,126600000.0
2009-01-23 08:32:00,1.9893,1.9893,1.9882,1.9889,129600000.0
2009-01-23 08:33:00,1.98875,1.98895,1.98785,1.98815,93400000.0
2009-01-23 08:34:00,1.9886,1.9894,1.9878,1.98815,163600000.0
2009-01-23 08:35:00,1.98815,1.98855,1.9875,1.9878,143000000.0
2009-01-23 08:36:00,1.9877,1.98875,1.9877,1.98835,67200000.0
2009-01-23 08:37:00,1.98845,1.98865,1.9864,1.9875,181000000.0
2009-01-23 08:38:00,1.98755,1.98845,1.98755,1.98845,76200000.0
2009-01-23 08:39:00,1.9885,1.9885,1.98725,1.98725,144800000.0
2009-01-23 08:40:00,1.9872,1.9876,1.9871,1.9875,59400000.0
2009-01-23 08:41:00,1.98755,1.9879,1.98755,1.98785,80200000.0
2009-01-23 08:42:00,1.9878,1.98805,1.9866,1.9873,112800000.0
2009-01-23 08:43:00,1.9873,1.9873,1.987,1.98705,67800000.0
2009-01-23 08:44:00,1.98705,1.9871,1.98635,1.9865,88800000.0
2009-01-23 08:45:00,1.9865,1.9869,1.98645,1.9868,48400000.0
2009-01-23 08:46:00,1.98705,1.9871,1.98665,1.98665,39800000.0
2009-01-23 08:47:00,1.9867,1.98705,1.9849,1.9851,228600000.0
2009-01-23 08:48:00,1.9851,1.98615,1.9851,1.9858,103000000.0
2009-01-23 08:49:00,1.9858,1.9866,1.985,1.9866,118800000.0
2009-01-23 08:50:00,1.9867,1.98815,1.98655,1.98745,169200000.0
2009-01-23 08:51:00,1.9875,1.98785,1.9869,1.98745,132400000.0
2009-01-23 08:52:00,1.9874,1.9886,1.9873,1.98775,95200000.0
2009-01-23 08:53:00,1.98775,1.98775,1.9864,1.98685,88800000.0
2009-01-23 08:54:00,1.98695,1.987,1.98635,1.987,91200000.0
2009-01-23 08:55:00,1.9869,1.9869,1.98615,1.98635,80000000.0
2009-01-23 08:56:00,1.9863,1.98705,1.9863,1.98705,89000000.0
2009-01-23 08:57:00,1.98705,1.9871,1.9868,1.98705,36800000.0
2009-01-23 08:58:00,1.9871,1.9871,1.9855,1.98585,96200000.0
2009-01-23 08:59:00,1.98595,1.98675,1.98515,1.98675,86400000.0
2009-01-23 09:00:00,1.9869,1.98815,1.98615,1.9871,128600000.0
2009-01-23 09:01:00,1.9874,1.98765,1.98665,1.98735,88400000.0
2009-01-23 09:02:00,1.9872,1.98795,1.9868,1.9878,122200000.0
2009-01-23 09:03:00,1.9878,1.98845,1.9869,1.9869,202000000.0
2009-01-23 09:04:00,1.98695,1.9883,1.986,1.9867,185200000.0
2009-01-23 09:05:00,1.9867,1.98695,1.98515,1.9856,299000000.0
2009-01-23 09:06:00,1.9856,1.9873,1.9855,1.9868,297600000.0
2009-01-23 09:07:00,1.98675,1.9877,1.98665,1.9871,153600000.0
2009-01-23 09:08:00,1.9872,1.98765,1.98615,1.9865,150000000.0
2009-01-23 09:09:00,1.9865,1.9866,1.98565,1.9865,158000000.0
2009-01-23 09:10:00,1.9865,1.98795,1.98635,1.98785,93800000.0
2009-01-23 09:11:00,1.98795,1.9893,1.98725,1.98815,234200000.0
2009-01-23 09:12:00,1.98815,1.98925,1.9878,1.989,190000000.0
2009-01-23 09:13:00,1.989,1.9905,1.98775,1.98985,181000000.0
2009-01-23 09:14:00,1.9895,1.9895,1.98805,1.9888,188600000.0
2009-01-23 09:15:00,1.9882,1.9888,1.98625,1.98755,263000000.0
2009-01-23 09:16:00,1.9879,1.98875,1.9869,1.98865,176600000.0
2009-01-23 09:17:00,1.98855,1.9892,1.9879,1.9885,151000000.0
2009-01-23 09:18:00,1.9885,1.98865,1.98785,1.98785,109400000.0
2009-01-23 09:19:00,1.9879,1.98805,1.98735,1.98755,149400000.0
2009-01-23 09:20:00,1.98755,1.98805,1.98715,1.98715,165200000.0
2009-01-23 09:21:00,1.98715,1.98715,1.98625,1.9866,149600000.0
2009-01-23 09:22:00,1.9866,1.9877,1.98625,1.98745,131400000.0
2009-01-23 09:23:00,1.9875,1.9898,1.9873,1.98825,193400000.0
2009-01-23 09:24:00,1.98825,1.9892,1.9874,1.9874,163200000.0
2009-01-23 09:25:00,1.98745,1.98935,1.9873,1.98925,180800000.0
2009-01-23 09:26:00,1.98925,1.9893,1.98795,1.98895,162000000.0
2009-01-23 09:27:00,1.98905,1.9897,1.9889,1.9897,84000000.0
2009-01-23 09:28:00,1.9898,1.9898,1.98885,1.9894,98600000.0
2009-01-23 09:29:00,1.9894,1.98965,1.9883,1.9887,150200000.0
2009-01-23 09:30:00,1.98865,1.9898,1.9883,1.9898,172200000.0
2009-01-23 09:31:00,1.98975,1.99015,1.98955,1.9896,115000000.0
2009-01-23 09:32:00,1.98995,1.98995,1.9885,1.9893,148600000.0
2009-01-23 09:33:00,1.9893,1.9905,1.98885,1.99005,199400000.0
2009-01-23 09:34:00,1.9896,1.9904,1.98885,1.99015,223600000.0
2009-01-23 09:35:00,1.9902,1.9917,1.99,1.99105,183600000.0
2009-01-23 09:36:00,1.991,1.99215,1.99005,1.99055,218200000.0
2009-01-23 09:37:00,1.9906,1.99155,1.9874,1.98885,245800000.0
2009-01-23 09:38:00,1.9888,1.99005,1.9885,1.98895,208000000.0
2009-01-23 09:39:00,1.98895,1.9893,1.98695,1.9872,250000000.0
2009-01-23 09:40:00,1.9873,1.9886,1.9864,1.98705,280200000.0
2009-01-23 09:41:00,1.98715,1.98805,1.98565,1.98685,328800000.0
2009-01-23 09:42:00,1.987,1.98915,1.98665,1.98805,307800000.0
2009-01-23 09:43:00,1.98785,1.98855,1.9866,1.98855,234200000.0
2009-01-23 09:44:00,1.9887,1.99045,1.9887,1.99045,163800000.0
2009-01-23 09:45:00,1.9903,1.99185,1.99015,1.9909,208200000.0
2009-01-23 09:46:00,1.99085,1.99205,1.99055,1.9907,182400000.0
2009-01-23 09:47:00,1.991,1.9911,1.9891,1.9892,205600000.0
2009-01-23 09:48:00,1.9892,1.9896,1.98865,1.989,140400000.0
2009-01-23 09:49:00,1.98905,1.98985,1.9876,1.98845,243200000.0
2009-01-23 09:50:00,1.9885,1.98885,1.98775,1.9879,162200000.0
2009-01-23 09:51:00,1.9879,1.99095,1.98775,1.99015,151200000.0
2009-01-23 09:52:00,1.99005,1.99015,1.9877,1.9878,266200000.0
2009-01-23 09:53:00,1.98785,1.9883,1.98515,1.9872,251600000.0
2009-01-23 09:54:00,1.98735,1.98775,1.98625,1.98745,231200000.0
2009-01-23 09:55:00,1.9875,1.98765,1.9857,1.9865,213200000.0
2009-01-23 09:56:00,1.9864,1.987,1.985,1.9869,191400000.0
2009-01-23 09:57:00,1.98675,1.98755,1.98575,1.98745,190000000.0
2009-01-23 09:58:00,1.98745,1.9876,1.98575,1.9864,165800000.0
2009-01-23 09:59:00,1.9864,1.98855,1.9858,1.9885,190400000.0
2009-01-23 10:00:00,1.98855,1.9897,1.98845,1.989,148000000.0
2009-01-23 10:01:00,1.9889,1.989,1.98605,1.9878,152800000.0
2009-01-23 10:02:00,1.9872,1.98755,1.9866,1.987,140200000.0
2009-01-23 10:03:00,1.98705,1.9877,1.98665,1.98725,118400000.0
2009-01-23 10:04:00,1.9875,1.9885,1.98675,1.9878,214800000.0
2009-01-23 10:05:00,1.98775,1.9885,1.98665,1.988,189400000.0
2009-01-23 10:06:00,1.98785,1.9893,1.98775,1.98865,208800000.0
2009-01-23 10:07:00,1.9885,1.99185,1.9881,1.99165,271400000.0
2009-01-23 10:08:00,1.9917,1.9922,1.98995,1.99015,201600000.0
2009-01-23 10:09:00,1.99035,1.99045,1.98805,1.9888,187000000.0
2009-01-23 10:10:00,1.98865,1.98965,1.98765,1.9894,201000000.0
2009-01-23 10:11:00,1.9894,1.98975,1.9879,1.9883,162200000.0
2009-01-23 10:12:00,1.98845,1.9887,1.9869,1.98695,254800000.0
2009-01-23 10:13:00,1.9869,1.99025,1.9869,1.9892,270000000.0
2009-01-23 10:14:00,1.98925,1.98975,1.9874,1.9874,239000000.0
2009-01-23 10:15:00,1.9875,1.98815,1.98665,1.9879,283600000.0
2009-01-23 10:16:00,1.9878,1.9883,1.98675,1.98675,241200000.0
2009-01-23 10:17:00,1.98685,1.98845,1.98655,1.98685,256200000.0
2009-01-23 10:18:00,1.98685,1.98805,1.9861,1.988,247200000.0
2009-01-23 10:19:00,1.9878,1.9885,1.9868,1.98815,186400000.0
2009-01-23 10:20:00,1.98725,1.9887,1.987,1.9883,206000000.0
2009-01-23 10:21:00,1.9884,1.9891,1.9879,1.98855,202800000.0
2009-01-23 10:22:00,1.9887,1.9895,1.98745,1.9878,237900000.0
2009-01-23 10:23:00,1.9877,1.9891,1.98705,1.98875,197400000.0
2009-01-23 10:24:00,1.98875,1.99005,1.9885,1.9886,264600000.0
2009-01-23 10:25:00,1.9886,1.9896,1.98755,1.9892,203800000.0
2009-01-23 10:26:00,1.98915,1.98915,1.9864,1.98715,195000000.0
2009-01-23 10:27:00,1.98705,1.98735,1.98625,1.9864,192600000.0
2009-01-23 10:28:00,1.98645,1.987,1.98465,1.9851,215000000.0
2009-01-23 10:29:00,1.9853,1.98535,1.98335,1.98445,240400000.0
2009-01-23 10:30:00,1.9844,1.98485,1.98215,1.9832,254600000.0
2009-01-23 10:31:00,1.983,1.9844,1.98225,1.98355,194600000.0
2009-01-23 10:32:00,1.9837,1.98415,1.9827,1.9838,250600000.0
2009-01-23 10:33:00,1.9837,1.9844,1.98305,1.9832,195200000.0
2009-01-23 10:34:00,1.9834,1.98495,1.983,1.98495,210800000.0
2009-01-23 10:35:00,1.9848,1.9858,1.98375,1.98435,188800000.0
2009-01-23 10:36:00,1.9844,1.98525,1.98335,1.98505,272000000.0
2009-01-23 10:37:00,1.9852,1.98535,1.985,1.98535,99200000.0
2009-01-23 10:38:00,1.98535,1.98595,1.9848,1.98585,250400000.0
2009-01-23 10:39:00,1.98585,1.98765,1.9858,1.98765,148400000.0
2009-01-23 10:40:00,1.98775,1.9887,1.9871,1.98825,173800000.0
2009-01-23 10:41:00,1.9881,1.9889,1.9871,1.98785,197800000.0
2009-01-23 10:42:00,1.9879,1.988,1.98705,1.98725,150400000.0
2009-01-23 10:43:00,1.9873,1.98885,1.98695,1.98875,149000000.0
2009-01-23 10:44:00,1.989,1.9893,1.988,1.988,257800000.0
2009-01-23 10:45:00,1.988,1.988,1.9864,1.98655,201600000.0
2009-01-23 10:46:00,1.98655,1.98655,1.98575,1.98585,172200000.0
2009-01-23 10:47:00,1.98585,1.98675,1.9856,1.98655,158800000.0
2009-01-23 10:48:00,1.98645,1.98805,1.98625,1.98755,161800000.0
2009-01-23 10:49:00,1.9875,1.98805,1.9875,1.98795,163200000.0
2009-01-23 10:50:00,1.98795,1.988,1.9873,1.9877,129200000.0
2009-01-23 10:51:00,1.9877,1.98805,1.98675,1.9879,249000000.0
2009-01-23 10:52:00,1.98805,1.9891,1.98795,1.98825,202800000.0
2009-01-23 10:53:00,1.98835,1.98905,1.98815,1.98845,228000000.0
2009-01-23 10:54:00,1.9886,1.9896,1.98815,1.98815,158200000.0
2009-01-23 10:55:00,1.98805,1.9889,1.9877,1.98825,223600000.0
2009-01-23 10:56:00,1.98825,1.98875,1.9871,1.98745,187800000.0
2009-01-23 10:57:00,1.9875,1.98885,1.98745,1.98865,217000000.0
2009-01-23 10:58:00,1.98835,1.98835,1.98615,1.98725,226000000.0
2009-01-23 10:59:00,1.9873,1.98735,1.98505,1.98635,206400000.0
2009-01-23 11:00:00,1.98635,1.9866,1.9853,1.9863,184800000.0
2009-01-23 11:01:00,1.9862,1.98635,1.9849,1.9852,174000000.0
2009-01-23 11:02:00,1.9853,1.98575,1.9836,1.98435,211400000.0
2009-01-23 11:03:00,1.98445,1.9853,1.9843,1.9847,259600000.0
2009-01-23 11:04:00,1.98475,1.98615,1.98425,1.98615,108200000.0
2009-01-23 11:05:00,1.98615,1.98775,1.98545,1.987,157200000.0
2009-01-23 11:06:00,1.9869,1.98805,1.9869,1.98735,125000000.0
2009-01-23 11:07:00,1.9874,1.9876,1.98615,1.9864,116400000.0
2009-01-23 11:08:00,1.9865,1.98815,1.98585,1.98735,174400000.0
2009-01-23 11:09:00,1.98735,1.988,1.98705,1.9873,215800000.0
2009-01-23 11:10:00,1.9874,1.9878,1.98645,1.9867,168800000.0
2009-01-23 11:11:00,1.98685,1.98835,1.9867,1.988,205000000.0
2009-01-23 11:12:00,1.98785,1.9886,1.98785,1.9885,91800000.0
2009-01-23 11:13:00,1.98825,1.9888,1.9878,1.98835,118600000.0
2009-01-23 11:14:00,1.98845,1.9887,1.98745,1.98805,124800000.0
2009-01-23 11:15:00,1.9882,1.98875,1.9879,1.9882,90000000.0
2009-01-23 11:16:00,1.9883,1.9888,1.98825,1.98855,243200000.0
2009-01-23 11:17:00,1.9886,1.98915,1.98835,1.98905,211000000.0
2009-01-23 11:18:00,1.9891,1.9896,1.98865,1.98905,142400000.0
2009-01-23 11:19:00,1.98895,1.9894,1.98805,1.9882,195200000.0
2009-01-23 11:20:00,1.9882,1.98925,1.9877,1.9882,163200000.0
2009-01-23 11:21:00,1.98805,1.98845,1.98765,1.9881,198000000.0
2009-01-23 11:22:00,1.98815,1.98905,1.9881,1.9887,131600000.0
2009-01-23 11:23:00,1.98855,1.98905,1.9882,1.989,222600000.0
2009-01-23 11:24:00,1.98905,1.98955,1.9884,1.9886,198000000.0
2009-01-23 11:25:00,1.9888,1.9897,1.9885,1.9897,127400000.0
2009-01-23 11:26:00,1.9896,1.98995,1.9887,1.9894,156600000.0
2009-01-23 11:27:00,1.9894,1.98985,1.9891,1.98985,112000000.0
2009-01-23 11:28:00,1.98975,1.99,1.9886,1.9888,134800000.0
2009-01-23 11:29:00,1.9889,1.98975,1.98745,1.98975,199600000.0
2009-01-23 11:30:00,1.9897,1.99205,1.98965,1.99025,202200000.0
2009-01-23 11:31:00,1.9905,1.9915,1.98915,1.98915,183400000.0
2009-01-23 11:32:00,1.9893,1.99075,1.9893,1.99005,198000000.0
2009-01-23 11:33:00,1.9903,1.9908,1.98835,1.98865,243200000.0
2009-01-23 11:34:00,1.98835,1.98875,1.98765,1.98835,219000000.0
2009-01-23 11:35:00,1.9883,1.99025,1.9883,1.99025,193400000.0
2009-01-23 11:36:00,1.98965,1.9915,1.98935,1.9911,277200000.0
2009-01-23 11:37:00,1.9911,1.99255,1.99005,1.992,203600000.0
2009-01-23 11:38:00,1.992,1.99365,1.99155,1.9929,183400000.0
2009-01-23 11:39:00,1.99295,1.99315,1.9922,1.9929,125400000.0
2009-01-23 11:40:00,1.9931,1.9945,1.99275,1.99305,123200000.0
2009-01-23 11:41:00,1.993,1.9943,1.99245,1.99255,180400000.0
2009-01-23 11:42:00,1.99135,1.99235,1.98765,1.98805,179800000.0
2009-01-23 11:43:00,1.98825,1.98905,1.98765,1.98765,155000000.0
2009-01-23 11:44:00,1.9876,1.98765,1.9846,1.98575,196800000.0
2009-01-23 11:45:00,1.98575,1.98595,1.9834,1.98425,191200000.0
2009-01-23 11:46:00,1.98405,1.9855,1.9837,1.9845,195400000.0
2009-01-23 11:47:00,1.9845,1.9857,1.9842,1.9852,148200000.0
2009-01-23 11:48:00,1.9851,1.98655,1.98385,1.98555,164200000.0
2009-01-23 11:49:00,1.9856,1.9864,1.98505,1.9864,146600000.0
2009-01-23 11:50:00,1.9864,1.98825,1.985,1.9873,182200000.0
2009-01-23 11:51:00,1.98705,1.98915,1.98635,1.98745,211600000.0
2009-01-23 11:52:00,1.9874,1.9878,1.9862,1.98775,175600000.0
2009-01-23 11:53:00,1.9877,1.98785,1.987,1.98775,188600000.0
2009-01-23 11:54:00,1.98765,1.9899,1.98765,1.9896,180400000.0
2009-01-23 11:55:00,1.98955,1.991,1.9892,1.9898,234600000.0
2009-01-23 11:56:00,1.98975,1.99025,1.98925,1.99025,129600000.0
2009-01-23 11:57:00,1.99025,1.9912,1.98825,1.9886,196800000.0
2009-01-23 11:58:00,1.98855,1.9906,1.98835,1.98885,201000000.0
2009-01-23 11:59:00,1.9889,1.98985,1.9887,1.9887,187400000.0
2009-01-23 12:00:00,1.9887,1.98975,1.9884,1.98855,191200000.0
2009-01-23 12:01:00,1.98855,1.98855,1.9876,1.9878,205600000.0
2009-01-23 12:02:00,1.98785,1.98805,1.987,1.9877,210800000.0
2009-01-23 12:03:00,1.9877,1.98955,1.98715,1.9894,169400000.0
2009-01-23 12:04:00,1.98955,1.9908,1.98915,1.98965,184000000.0
2009-01-23 12:05:00,1.98975,1.99095,1.98975,1.99025,137800000.0
2009-01-23 12:06:00,1.9904,1.9914,1.99025,1.99125,166400000.0
2009-01-23 12:07:00,1.9915,1.9925,1.9911,1.99195,191000000.0
2009-01-23 12:08:00,1.9915,1.9918,1.9899,1.99115,157600000.0
2009-01-23 12:09:00,1.9909,1.9912,1.989,1.9903,283800000.0
2009-01-23 12:10:00,1.9903,1.9913,1.9895,1.991,163600000.0
2009-01-23 12:11:00,1.9911,1.99125,1.9894,1.9894,198200000.0
2009-01-23 12:12:00,1.9896,1.9898,1.9871,1.98835,192400000.0
2009-01-23 12:13:00,1.98835,1.9891,1.9867,1.9872,216800000.0
2009-01-23 12:14:00,1.9873,1.9901,1.9873,1.98915,162200000.0
2009-01-23 12:15:00,1.98915,1.98915,1.9874,1.9874,147600000.0
2009-01-23 12:16:00,1.98755,1.9889,1.98755,1.9883,246800000.0
2009-01-23 12:17:00,1.9884,1.9891,1.98795,1.9889,158800000.0
2009-01-23 12:18:00,1.989,1.9903,1.98835,1.9892,176800000.0
2009-01-23 12:19:00,1.9888,1.99025,1.9879,1.98845,232000000.0
2009-01-23 12:20:00,1.98845,1.9891,1.98715,1.98715,161200000.0
2009-01-23 12:21:00,1.98725,1.989,1.98685,1.9888,143800000.0
2009-01-23 12:22:00,1.98885,1.98915,1.98835,1.98865,194200000.0
2009-01-23 12:23:00,1.98875,1.98915,1.9884,1.9887,187600001.0
2009-01-23 12:24:00,1.9886,1.98895,1.9851,1.98555,168000000.0
2009-01-23 12:25:00,1.98585,1.98725,1.98585,1.9868,149400000.0
2009-01-23 12:26:00,1.98675,1.98685,1.9853,1.986,198200000.0
2009-01-23 12:27:00,1.98615,1.98625,1.9844,1.98485,165400000.0
2009-01-23 12:28:00,1.98485,1.98485,1.98385,1.98395,113400000.0
2009-01-23 12:29:00,1.98395,1.98485,1.98335,1.98365,127800000.0
2009-01-23 12:30:00,1.98375,1.98485,1.98205,1.98425,161800000.0
2009-01-23 12:31:00,1.9841,1.98505,1.98345,1.98435,201800000.0
2009-01-23 12:32:00,1.9844,1.98635,1.9844,1.9849,187200000.0
2009-01-23 12:33:00,1.98495,1.9861,1.9841,1.9855,207000000.0
2009-01-23 12:34:00,1.98565,1.9875,1.98535,1.98665,223200000.0
2009-01-23 12:35:00,1.9868,1.98725,1.98645,1.98645,162400000.0
2009-01-23 12:36:00,1.98655,1.9871,1.9853,1.9855,212800000.0
2009-01-23 12:37:00,1.98555,1.98575,1.9842,1.9842,56600000.0
2009-01-23 12:38:00,1.98435,1.9853,1.984,1.98485,168800000.0
2009-01-23 12:39:00,1.98475,1.98685,1.98475,1.9865,171800000.0
2009-01-23 12:40:00,1.98665,1.9867,1.9854,1.9854,136000000.0
2009-01-23 12:41:00,1.9854,1.986,1.98475,1.9848,99800000.0
2009-01-23 12:42:00,1.98485,1.98525,1.98435,1.98495,124400000.0
2009-01-23 12:43:00,1.9849,1.9858,1.9849,1.9854,123800000.0
2009-01-23 12:44:00,1.9854,1.9858,1.98505,1.98545,103800000.0
2009-01-23 12:45:00,1.98535,1.9861,1.9845,1.98525,147200000.0
2009-01-23 12:46:00,1.98535,1.98585,1.9844,1.98575,155600000.0
2009-01-23 12:47:00,1.9858,1.98595,1.98575,1.98585,19200000.0
2009-01-23 12:48:00,1.986,1.9873,1.986,1.9868,142400000.0
2009-01-23 12:49:00,1.98685,1.98795,1.9867,1.9874,159400000.0
2009-01-23 12:50:00,1.9875,1.9882,1.98745,1.98785,146000000.0
2009-01-23 12:51:00,1.9879,1.98825,1.9877,1.9879,101600000.0
2009-01-23 12:52:00,1.98785,1.9893,1.98775,1.989,118000000.0
2009-01-23 12:53:00,1.98895,1.99035,1.98895,1.9903,140400000.0
2009-01-23 12:54:00,1.99055,1.99075,1.98995,1.99055,190200000.0
2009-01-23 12:55:00,1.9905,1.99145,1.99005,1.99125,132600000.0
2009-01-23 12:56:00,1.9915,1.99165,1.9905,1.991,88200000.0
2009-01-23 12:57:00,1.991,1.9911,1.99015,1.99045,129600000.0
2009-01-23 12:58:00,1.99045,1.9911,1.9899,1.991,211600000.0
2009-01-23 12:59:00,1.9911,1.9913,1.98995,1.99115,182400000.0
2009-01-23 13:00:00,1.99145,1.9923,1.99065,1.9923,146800000.0
2009-01-23 13:01:00,1.99235,1.99365,1.9919,1.9936,140800000.0
2009-01-23 13:02:00,1.99375,1.99415,1.99305,1.99415,101400000.0
2009-01-23 13:03:00,1.994,1.9954,1.99365,1.9946,131600000.0
2009-01-23 13:04:00,1.9946,1.99535,1.9943,1.99485,162800000.0
2009-01-23 13:05:00,1.9949,1.9955,1.99445,1.99465,119000000.0
2009-01-23 13:06:00,1.99455,1.99495,1.9936,1.99415,165800000.0
2009-01-23 13:07:00,1.9942,1.9962,1.99375,1.99455,252800000.0
2009-01-23 13:08:00,1.99445,1.99455,1.99215,1.9931,277800000.0
2009-01-23 13:09:00,1.9934,1.99365,1.9931,1.9935,113200000.0
2009-01-23 13:10:00,1.9934,1.9938,1.9928,1.9928,148600000.0
2009-01-23 13:11:00,1.9928,1.99325,1.99195,1.9926,164400000.0
2009-01-23 13:12:00,1.99225,1.99265,1.99095,1.991,160400000.0
2009-01-23 13:13:00,1.9911,1.9921,1.99105,1.9915,256400000.0
2009-01-23 13:14:00,1.99165,1.99195,1.9906,1.99195,110600000.0
2009-01-23 13:15:00,1.9921,1.9933,1.99195,1.99285,106800000.0
2009-01-23 13:16:00,1.99285,1.9933,1.9923,1.99235,221200000.0
2009-01-23 13:17:00,1.9924,1.9924,1.99055,1.9907,174800000.0
2009-01-23 13:18:00,1.99055,1.9913,1.99055,1.9913,143800000.0
2009-01-23 13:19:00,1.99135,1.9925,1.99105,1.99215,157600000.0
2009-01-23 13:20:00,1.992,1.9944,1.9916,1.9944,128200000.0
2009-01-23 13:21:00,1.99455,1.99485,1.99345,1.99445,177200000.0
2009-01-23 13:22:00,1.99465,1.9949,1.9919,1.9919,199400000.0
2009-01-23 13:23:00,1.9919,1.9931,1.99185,1.99215,241800000.0
2009-01-23 13:24:00,1.99225,1.99325,1.99125,1.9925,188600000.0
2009-01-23 13:25:00,1.99255,1.99275,1.99095,1.99185,214600000.0
2009-01-23 13:26:00,1.9919,1.9925,1.9911,1.9913,210800000.0
2009-01-23 13:27:00,1.9914,1.99215,1.9896,1.99085,194800000.0
2009-01-23 13:28:00,1.9911,1.9911,1.98955,1.9902,114000000.0
2009-01-23 13:29:00,1.9902,1.99055,1.9896,1.98995,126600000.0
2009-01-23 13:30:00,1.9899,1.9903,1.9894,1.98975,140200000.0
2009-01-23 13:31:00,1.98995,1.9905,1.9888,1.98965,207000000.0
2009-01-23 13:32:00,1.98955,1.98985,1.9887,1.9888,95600000.0
2009-01-23 13:33:00,1.98885,1.98885,1.9871,1.9873,184600000.0
2009-01-23 13:34:00,1.9874,1.98905,1.98705,1.98875,194400000.0
2009-01-23 13:35:00,1.98885,1.9896,1.9888,1.98945,84400000.0
2009-01-23 13:36:00,1.98945,1.9901,1.98755,1.9901,213400000.0
2009-01-23 13:37:00,1.99005,1.991,1.98805,1.98805,193600000.0
2009-01-23 13:38:00,1.9882,1.98955,1.98795,1.989,161400000.0
2009-01-23 13:39:00,1.98905,1.9892,1.988,1.9884,108400000.0
2009-01-23 13:40:00,1.98845,1.99095,1.98845,1.98995,145800000.0
2009-01-23 13:41:00,1.98995,1.9906,1.98955,1.99035,123200000.0
2009-01-23 13:42:00,1.99045,1.99105,1.99045,1.9908,81000000.0
2009-01-23 13:43:00,1.99075,1.9924,1.9904,1.9924,128000000.0
2009-01-23 13:44:00,1.99225,1.99225,1.991,1.9913,208600000.0
2009-01-23 13:45:00,1.9913,1.9914,1.9899,1.9902,138800000.0
2009-01-23 13:46:00,1.9902,1.9909,1.99015,1.99035,110000000.0
2009-01-23 13:47:00,1.99055,1.99095,1.9898,1.9909,155200000.0
2009-01-23 13:48:00,1.9903,1.99075,1.98985,1.9906,175000000.0
2009-01-23 13:49:00,1.9908,1.9911,1.9904,1.9905,58000000.0
2009-01-23 13:50:00,1.99055,1.992,1.99045,1.9918,149400000.0
2009-01-23 13:51:00,1.9918,1.99225,1.99165,1.99225,81600000.0
2009-01-23 13:52:00,1.99235,1.99255,1.99155,1.99175,113400000.0
2009-01-23 13:53:00,1.99185,1.9931,1.99175,1.99265,134000000.0
2009-01-23 13:54:00,1.9927,1.99325,1.9924,1.9927,164800000.0
2009-01-23 13:55:00,1.9926,1.99335,1.9917,1.992,148000000.0
2009-01-23 13:56:00,1.99215,1.99225,1.99085,1.99115,154600000.0
2009-01-23 13:57:00,1.9912,1.99125,1.9893,1.98945,169600000.0
2009-01-23 13:58:00,1.98975,1.9902,1.98915,1.98945,134200000.0
2009-01-23 13:59:00,1.9897,1.99005,1.98885,1.98885,126400000.0
2009-01-23 14:00:00,1.98885,1.99125,1.98785,1.98995,166600000.0
2009-01-23 14:01:00,1.98995,1.9903,1.9894,1.98995,171600000.0
2009-01-23 14:02:00,1.9899,1.99005,1.9883,1.9889,132000000.0
2009-01-23 14:03:00,1.98885,1.9898,1.9878,1.98815,143800000.0
2009-01-23 14:04:00,1.98825,1.9883,1.98715,1.9876,136000000.0
2009-01-23 14:05:00,1.98745,1.98775,1.986,1.9864,110000000.0
2009-01-23 14:06:00,1.98645,1.98815,1.98635,1.9879,189400000.0
2009-01-23 14:07:00,1.98795,1.9885,1.9874,1.98775,123000000.0
2009-01-23 14:08:00,1.9877,1.99015,1.9877,1.9896,213800000.0
2009-01-23 14:09:00,1.9892,1.98965,1.98895,1.98965,44000000.0
2009-01-23 14:10:00,1.98965,1.9905,1.9895,1.9905,48400000.0
2009-01-23 14:11:00,1.99055,1.99075,1.99,1.99005,74200000.0
2009-01-23 14:12:00,1.98995,1.9903,1.9895,1.9899,112600000.0
2009-01-23 14:13:00,1.98975,1.99015,1.98945,1.9897,118800000.0
2009-01-23 14:14:00,1.9897,1.99045,1.98965,1.99045,87200000.0
2009-01-23 14:15:00,1.99045,1.99065,1.98955,1.9896,70600000.0
2009-01-23 14:16:00,1.98955,1.99005,1.9893,1.9896,116200000.0
2009-01-23 14:17:00,1.9897,1.9902,1.98945,1.98965,97600000.0
2009-01-23 14:18:00,1.9896,1.99045,1.98865,1.99035,95800000.0
2009-01-23 14:19:00,1.99035,1.991,1.99,1.9907,111000000.0
2009-01-23 14:20:00,1.9907,1.99165,1.9907,1.99125,122000000.0
2009-01-23 14:21:00,1.9912,1.9918,1.9892,1.99,230200000.0
2009-01-23 14:22:00,1.99005,1.99015,1.9892,1.98985,120000000.0
2009-01-23 14:23:00,1.99,1.9901,1.9889,1.98895,128200000.0
2009-01-23 14:24:00,1.989,1.98945,1.98835,1.9889,116000000.0
2009-01-23 14:25:00,1.9888,1.9895,1.98835,1.98935,144600000.0
2009-01-23 14:26:00,1.9894,1.99005,1.98925,1.9896,125800000.0
2009-01-23 14:27:00,1.9895,1.9896,1.98865,1.9887,187200000.0
2009-01-23 14:28:00,1.9888,1.9889,1.98685,1.98705,165600000.0
2009-01-23 14:29:00,1.9872,1.9878,1.98655,1.987,154800000.0
2009-01-23 14:30:00,1.987,1.9871,1.98615,1.9867,118800000.0
2009-01-23 14:31:00,1.98675,1.98675,1.98365,1.98465,140000000.0
2009-01-23 14:32:00,1.98465,1.98505,1.9836,1.98475,85800000.0
2009-01-23 14:33:00,1.98485,1.98575,1.98465,1.98515,133200000.0
2009-01-23 14:34:00,1.9853,1.987,1.98515,1.987,135400000.0
2009-01-23 14:35:00,1.987,1.98705,1.9855,1.98585,125600000.0
2009-01-23 14:36:00,1.98585,1.98615,1.98505,1.98605,156000000.0
2009-01-23 14:37:00,1.9862,1.9876,1.98585,1.9874,158800000.0
2009-01-23 14:38:00,1.98745,1.98855,1.9873,1.9878,140400000.0
2009-01-23 14:39:00,1.9878,1.9902,1.98735,1.98735,247600000.0
2009-01-23 14:40:00,1.9871,1.98805,1.9865,1.98795,122400000.0
2009-01-23 14:41:00,1.9879,1.9888,1.98775,1.98835,182800000.0
2009-01-23 14:42:00,1.98835,1.9898,1.98835,1.9898,194000000.0
2009-01-23 14:43:00,1.98975,1.9899,1.9893,1.9895,112800000.0
2009-01-23 14:44:00,1.9895,1.9901,1.98905,1.9899,143400000.0
2009-01-23 14:45:00,1.98975,1.9898,1.98835,1.98835,173000000.0
2009-01-23 14:46:00,1.98835,1.98855,1.9877,1.9885,131200000.0
2009-01-23 14:47:00,1.98875,1.9897,1.9883,1.9892,112600000.0
2009-01-23 14:48:00,1.9892,1.9897,1.9891,1.9896,91000000.0
2009-01-23 14:49:00,1.98955,1.9898,1.98895,1.98925,124400000.0
2009-01-23 14:50:00,1.9894,1.98955,1.9871,1.9871,136600000.0
2009-01-23 14:51:00,1.9872,1.98775,1.986,1.98605,127200000.0
2009-01-23 14:52:00,1.98605,1.9862,1.98505,1.9858,164400000.0
2009-01-23 14:53:00,1.98575,1.98575,1.98445,1.98475,133800000.0
2009-01-23 14:54:00,1.98465,1.98475,1.98385,1.9844,168800000.0
2009-01-23 14:55:00,1.98435,1.985,1.98375,1.985,180400000.0
2009-01-23 14:56:00,1.985,1.986,1.98475,1.9856,123600000.0
2009-01-23 14:57:00,1.98575,1.98575,1.98555,1.9856,51600000.0
2009-01-23 14:58:00,1.9856,1.9862,1.9856,1.98605,101800000.0
2009-01-23 14:59:00,1.9867,1.9873,1.98605,1.9871,141000000.0
2009-01-23 15:00:00,1.9871,1.98755,1.98615,1.98635,175600000.0
2009-01-23 15:01:00,1.9865,1.9879,1.98645,1.9878,244800000.0
2009-01-23 15:02:00,1.9878,1.98965,1.9877,1.98965,142800000.0
2009-01-23 15:03:00,1.9896,1.9896,1.9882,1.989,155200000.0
2009-01-23 15:04:00,1.9891,1.9894,1.988,1.98885,190000000.0
2009-01-23 15:05:00,1.9889,1.98915,1.987,1.98775,155200000.0
2009-01-23 15:06:00,1.98775,1.98915,1.9875,1.9889,154400000.0
2009-01-23 15:07:00,1.989,1.989,1.98715,1.9881,202000000.0
2009-01-23 15:08:00,1.9881,1.9881,1.9868,1.98685,153600000.0
2009-01-23 15:09:00,1.98685,1.98685,1.9842,1.9843,134600000.0
2009-01-23 15:10:00,1.9844,1.9852,1.98325,1.98415,185800000.0
2009-01-23 15:11:00,1.98415,1.98455,1.9833,1.9842,170400000.0
2009-01-23 15:12:00,1.98415,1.9845,1.98315,1.9834,212600000.0
2009-01-23 15:13:00,1.98345,1.98385,1.9825,1.983,187600000.0
2009-01-23 15:14:00,1.9831,1.98365,1.98245,1.98335,159200000.0
2009-01-23 15:15:00,1.9835,1.9842,1.98255,1.98305,202200000.0
2009-01-23 15:16:00,1.9831,1.98435,1.98275,1.9835,176400000.0
2009-01-23 15:17:00,1.9836,1.98425,1.9832,1.98405,119000000.0
2009-01-23 15:18:00,1.9841,1.98435,1.9838,1.98415,78800000.0
2009-01-23 15:19:00,1.98415,1.9866,1.98395,1.9864,125000000.0
2009-01-23 15:20:00,1.98605,1.98645,1.98515,1.98625,138200000.0
2009-01-23 15:21:00,1.98615,1.98625,1.9855,1.9859,139000000.0
2009-01-23 15:22:00,1.986,1.98615,1.98475,1.98555,174200000.0
2009-01-23 15:23:00,1.98545,1.98625,1.984,1.9856,175600000.0
2009-01-23 15:24:00,1.9856,1.98745,1.9845,1.98725,179200000.0
2009-01-23 15:25:00,1.98725,1.98765,1.9867,1.9876,173400000.0
2009-01-23 15:26:00,1.9872,1.9875,1.9858,1.9865,165800000.0
2009-01-23 15:27:00,1.98665,1.9873,1.986,1.9873,167600000.0
2009-01-23 15:28:00,1.9873,1.9876,1.9865,1.98745,121800000.0
2009-01-23 15:29:00,1.98745,1.9891,1.98725,1.98855,130600000.0
2009-01-23 15:30:00,1.98855,1.98875,1.98755,1.98755,168200000.0
2009-01-23 15:31:00,1.9876,1.98825,1.9872,1.9873,155400000.0
2009-01-23 15:32:00,1.98745,1.9889,1.9871,1.9877,187600000.0
2009-01-23 15:33:00,1.9878,1.99015,1.9872,1.9892,180200000.0
2009-01-23 15:34:00,1.9893,1.99115,1.9893,1.99075,200000000.0
2009-01-23 15:35:00,1.99075,1.99075,1.9889,1.9896,194600000.0
2009-01-23 15:36:00,1.98955,1.98985,1.98845,1.9894,180800000.0
2009-01-23 15:37:00,1.9897,1.9898,1.98815,1.98915,267400000.0
2009-01-23 15:38:00,1.98815,1.9892,1.988,1.98855,239600000.0
2009-01-23 15:39:00,1.9887,1.98905,1.988,1.98835,146600000.0
2009-01-23 15:40:00,1.9884,1.98865,1.98755,1.9883,182400000.0
2009-01-23 15:41:00,1.9883,1.98885,1.98825,1.98855,180800000.0
2009-01-23 15:42:00,1.9886,1.9889,1.9864,1.9866,234800000.0
2009-01-23 15:43:00,1.98645,1.98695,1.9859,1.98695,177000000.0
2009-01-23 15:44:00,1.98675,1.98735,1.9858,1.98585,225200000.0
2009-01-23 15:45:00,1.98585,1.9869,1.98585,1.98595,179600000.0
2009-01-23 15:46:00,1.98595,1.9864,1.9856,1.98635,136800000.0
2009-01-23 15:47:00,1.9866,1.9866,1.9853,1.98605,235200000.0
2009-01-23 15:48:00,1.986,1.9865,1.98505,1.98615,158200000.0
2009-01-23 15:49:00,1.98625,1.9882,1.9862,1.9882,198200000.0
2009-01-23 15:50:00,1.9888,1.989,1.98575,1.98605,185500000.0
2009-01-23 15:51:00,1.98625,1.9876,1.98545,1.98625,209200000.0
2009-01-23 15:52:00,1.9862,1.98655,1.985,1.9851,184800000.0
2009-01-23 15:53:00,1.9853,1.986,1.985,1.9858,161600000.0
2009-01-23 15:54:00,1.9859,1.98705,1.9852,1.98635,107200000.0
2009-01-23 15:55:00,1.9864,1.98695,1.9859,1.9869,136000000.0
2009-01-23 15:56:00,1.9868,1.9883,1.9865,1.9872,146000000.0
2009-01-23 15:57:00,1.98715,1.98715,1.9854,1.98635,169400000.0
2009-01-23 15:58:00,1.9867,1.98745,1.9859,1.98665,201200000.0
2009-01-23 15:59:00,1.98675,1.9872,1.98615,1.98705,173200000.0
2009-01-23 16:00:00,1.98765,1.9889,1.9864,1.9864,262200000.0
2009-01-23 16:01:00,1.98665,1.98875,1.9861,1.98755,242400000.0
2009-01-23 16:02:00,1.98785,1.98855,1.9873,1.98855,208800000.0
2009-01-23 16:03:00,1.98855,1.98895,1.9877,1.9877,241000000.0
2009-01-23 16:04:00,1.9878,1.9878,1.98575,1.9869,166800000.0
2009-01-23 16:05:00,1.9869,1.98715,1.98605,1.98645,187200000.0
2009-01-23 16:06:00,1.98665,1.9881,1.98665,1.98735,158800000.0
2009-01-23 16:07:00,1.98725,1.988,1.98655,1.9868,266800000.0
2009-01-23 16:08:00,1.98685,1.98785,1.9867,1.98675,175200000.0
2009-01-23 16:09:00,1.9869,1.989,1.9869,1.9881,240000000.0
2009-01-23 16:10:00,1.98805,1.989,1.9871,1.98815,322800000.0
2009-01-23 16:11:00,1.98775,1.9889,1.98705,1.98805,223800000.0
2009-01-23 16:12:00,1.98805,1.9888,1.98695,1.9877,206400000.0
2009-01-23 16:13:00,1.98745,1.9882,1.98715,1.9874,195000000.0
2009-01-23 16:14:00,1.98755,1.9881,1.9866,1.98705,215600000.0
2009-01-23 16:15:00,1.987,1.98885,1.98635,1.9887,241600000.0
2009-01-23 16:16:00,1.9886,1.99045,1.98845,1.98995,192200000.0
2009-01-23 16:17:00,1.9898,1.9905,1.9876,1.98845,222000000.0
2009-01-23 16:18:00,1.98845,1.9903,1.988,1.98865,246000000.0
2009-01-23 16:19:00,1.98855,1.9896,1.9885,1.98915,172400000.0
2009-01-23 16:20:00,1.9891,1.98975,1.98895,1.98945,173400000.0
2009-01-23 16:21:00,1.9896,1.9896,1.98685,1.98695,230400000.0
2009-01-23 16:22:00,1.98695,1.98845,1.98675,1.98845,139200000.0
2009-01-23 16:23:00,1.98845,1.98895,1.98845,1.9885,125000000.0
2009-01-23 16:24:00,1.98845,1.98885,1.9869,1.98775,153400000.0
2009-01-23 16:25:00,1.9879,1.98915,1.9876,1.9883,207800000.0
2009-01-23 16:26:00,1.9883,1.98875,1.98765,1.9884,156000000.0
2009-01-23 16:27:00,1.9885,1.98955,1.9876,1.98925,282600000.0
2009-01-23 16:28:00,1.9894,1.9896,1.98805,1.9883,222600000.0
2009-01-23 16:29:00,1.98865,1.9891,1.98815,1.9884,194400000.0
2009-01-23 16:30:00,1.9884,1.9895,1.9879,1.98845,181600000.0
2009-01-23 16:31:00,1.98845,1.98905,1.9872,1.98785,209800000.0
2009-01-23 16:32:00,1.98805,1.9896,1.9876,1.98845,204800000.0
2009-01-23 16:33:00,1.98835,1.98845,1.98585,1.98625,221000000.0
2009-01-23 16:34:00,1.98625,1.98805,1.9854,1.9873,172400000.0
2009-01-23 16:35:00,1.9874,1.98895,1.98695,1.98695,163600000.0
2009-01-23 16:36:00,1.98695,1.98855,1.98655,1.98785,205399999.0
2009-01-23 16:37:00,1.98745,1.98815,1.98415,1.9844,159800000.0
2009-01-23 16:38:00,1.985,1.9873,1.98455,1.9872,189200000.0
2009-01-23 16:39:00,1.9864,1.98735,1.98565,1.9866,186800000.0
2009-01-23 16:40:00,1.9866,1.9875,1.98485,1.98725,197600000.0
2009-01-23 16:41:00,1.9871,1.9877,1.98465,1.98475,179000000.0
2009-01-23 16:42:00,1.98465,1.98505,1.98355,1.9848,185800000.0
2009-01-23 16:43:00,1.98475,1.98615,1.98375,1.9854,160200000.0
2009-01-23 16:44:00,1.9855,1.98755,1.98545,1.98615,253800000.0
2009-01-23 16:45:00,1.98605,1.98635,1.98385,1.9845,250000000.0
2009-01-23 16:46:00,1.98465,1.98605,1.9839,1.9859,172600000.0
2009-01-23 16:47:00,1.9859,1.98695,1.98515,1.98665,153200000.0
2009-01-23 16:48:00,1.9868,1.9871,1.98485,1.98505,198200000.0
2009-01-23 16:49:00,1.9852,1.98695,1.98485,1.98655,225800000.0
2009-01-23 16:50:00,1.98655,1.9878,1.98615,1.9878,149800000.0
2009-01-23 16:51:00,1.98705,1.9878,1.984,1.984,149800000.0
2009-01-23 16:52:00,1.984,1.9862,1.9834,1.98435,206800000.0
2009-01-23 16:53:00,1.9842,1.98575,1.98375,1.98385,200600000.0
2009-01-23 16:54:00,1.98395,1.9853,1.98265,1.9853,186600000.0
2009-01-23 16:55:00,1.9856,1.987,1.98485,1.987,177200000.0
2009-01-23 16:56:00,1.9871,1.9871,1.98445,1.98515,188200000.0
2009-01-23 16:57:00,1.98555,1.98605,1.98415,1.98525,179000000.0
2009-01-23 16:58:00,1.9855,1.98565,1.98265,1.98275,207600000.0
2009-01-23 16:59:00,1.9829,1.98495,1.9827,1.9848,170800000.0
2009-01-23 17:00:00,1.9848,1.98535,1.98155,1.9839,200000000.0
2009-01-23 17:01:00,1.9837,1.9845,1.98355,1.98355,138600000.0
2009-01-23 17:02:00,1.9838,1.9838,1.9817,1.98205,162400000.0
2009-01-23 17:03:00,1.98195,1.9837,1.9819,1.9834,179200000.0
2009-01-23 17:04:00,1.9833,1.98355,1.98155,1.98215,171800000.0
2009-01-23 17:05:00,1.9823,1.9828,1.98195,1.98265,135200000.0
2009-01-23 17:06:00,1.9827,1.98325,1.98135,1.98135,126800000.0
2009-01-23 17:07:00,1.98135,1.983,1.98045,1.9809,224400000.0
2009-01-23 17:08:00,1.9809,1.98145,1.9798,1.9809,164200000.0
2009-01-23 17:09:00,1.98105,1.98125,1.97935,1.9798,148800000.0
2009-01-23 17:10:00,1.9798,1.98105,1.9796,1.97995,162200000.0
2009-01-23 17:11:00,1.97995,1.98045,1.97825,1.9792,163400000.0
2009-01-23 17:12:00,1.9792,1.9794,1.97775,1.9787,157200000.0
2009-01-23 17:13:00,1.9787,1.979,1.97785,1.9788,151000000.0
2009-01-23 17:14:00,1.97895,1.979,1.97675,1.97735,153600000.0
2009-01-23 17:15:00,1.9777,1.9781,1.9747,1.97575,150800000.0
2009-01-23 17:16:00,1.9758,1.97625,1.9753,1.97585,164000000.0
2009-01-23 17:17:00,1.97585,1.97645,1.9731,1.97375,188600000.0
2009-01-23 17:18:00,1.97335,1.9746,1.97255,1.9739,218400000.0
2009-01-23 17:19:00,1.97455,1.9771,1.9737,1.97615,132000000.0
2009-01-23 17:20:00,1.97635,1.9785,1.9762,1.9776,154800000.0
2009-01-23 17:21:00,1.9776,1.9789,1.9769,1.9789,139200000.0
2009-01-23 17:22:00,1.97885,1.97935,1.97685,1.9781,164200000.0
2009-01-23 17:23:00,1.97785,1.97785,1.9745,1.9749,233600000.0
2009-01-23 17:24:00,1.97495,1.97495,1.97315,1.97315,185000000.0
2009-01-23 17:25:00,1.9732,1.9732,1.97055,1.97115,253200000.0
2009-01-23 17:26:00,1.97115,1.97265,1.97115,1.97195,203000000.0
2009-01-23 17:27:00,1.9714,1.9715,1.96935,1.97065,214200000.0
2009-01-23 17:28:00,1.9708,1.9718,1.9708,1.97155,182000000.0
2009-01-23 17:29:00,1.97175,1.9726,1.97135,1.972,160400000.0
2009-01-23 17:30:00,1.97195,1.97335,1.97165,1.973,124200000.0
2009-01-23 17:31:00,1.9729,1.97365,1.9713,1.9713,141800000.0
2009-01-23 17:32:00,1.9712,1.972,1.9703,1.971,168200000.0
2009-01-23 17:33:00,1.97115,1.97355,1.9709,1.9734,172200000.0
2009-01-23 17:34:00,1.9737,1.974,1.97095,1.9714,154000000.0
2009-01-23 17:35:00,1.97125,1.97375,1.97115,1.97285,169100000.0
2009-01-23 17:36:00,1.97295,1.9734,1.9725,1.97295,164200000.0
2009-01-23 17:37:00,1.973,1.97365,1.97265,1.97325,131600000.0
2009-01-23 17:38:00,1.97325,1.97395,1.973,1.9737,118400000.0
2009-01-23 17:39:00,1.97385,1.9741,1.97325,1.974,161600000.0
2009-01-23 17:40:00,1.9746,1.97495,1.97375,1.9744,151800000.0
2009-01-23 17:41:00,1.97455,1.97565,1.97385,1.97505,128200000.0
2009-01-23 17:42:00,1.97505,1.97555,1.97355,1.97415,144000000.0
2009-01-23 17:43:00,1.97405,1.9742,1.9725,1.9725,129000000.0
2009-01-23 17:44:00,1.9725,1.9726,1.972,1.9722,111600000.0
2009-01-23 17:45:00,1.97235,1.97285,1.9713,1.9717,161600000.0
2009-01-23 17:46:00,1.9719,1.9728,1.97115,1.97205,223400000.0
2009-01-23 17:47:00,1.97215,1.97335,1.97195,1.97265,178800000.0
2009-01-23 17:48:00,1.9723,1.97435,1.972,1.9734,152600000.0
2009-01-23 17:49:00,1.9734,1.9737,1.9712,1.9714,162000000.0
2009-01-23 17:50:00,1.9714,1.972,1.97005,1.97045,145000000.0
2009-01-23 17:51:00,1.9705,1.97125,1.96965,1.97075,166400000.0
2009-01-23 17:52:00,1.97075,1.97185,1.9695,1.9715,164800000.0
2009-01-23 17:53:00,1.9713,1.9724,1.97125,1.97235,156000000.0
2009-01-23 17:54:00,1.97165,1.97205,1.97045,1.97045,133600000.0
2009-01-23 17:55:00,1.96995,1.9705,1.9691,1.96955,134400000.0
2009-01-23 17:56:00,1.96965,1.9699,1.9691,1.9695,134800000.0
2009-01-23 17:57:00,1.96945,1.9697,1.96865,1.96875,157200000.0
2009-01-23 17:58:00,1.9687,1.9691,1.96805,1.96825,179200000.0
2009-01-23 17:59:00,1.96815,1.9682,1.96445,1.9649,144200000.0
2009-01-23 18:00:00,1.9648,1.9688,1.9645,1.9675,188400000.0
2009-01-23 18:01:00,1.9676,1.96775,1.9658,1.966,170400000.0
2009-01-23 18:02:00,1.96615,1.96635,1.96495,1.96555,154400000.0
2009-01-23 18:03:00,1.9655,1.96645,1.9646,1.96605,158600000.0
2009-01-23 18:04:00,1.9661,1.96705,1.9655,1.96675,205800000.0
2009-01-23 18:05:00,1.9667,1.9673,1.96585,1.9666,163800000.0
2009-01-23 18:06:00,1.9666,1.9668,1.966,1.96665,106600000.0
2009-01-23 18:07:00,1.9667,1.9674,1.9664,1.96715,116400000.0
2009-01-23 18:08:00,1.96735,1.96795,1.9672,1.96745,134600000.0
2009-01-23 18:09:00,1.96745,1.9678,1.96685,1.9678,126000000.0
2009-01-23 18:10:00,1.96785,1.9681,1.96675,1.96715,164800000.0
2009-01-23 18:11:00,1.96715,1.9678,1.96625,1.9665,140800000.0
2009-01-23 18:12:00,1.96635,1.96665,1.96445,1.96455,133400000.0
2009-01-23 18:13:00,1.9646,1.96515,1.96415,1.9651,137600000.0
2009-01-23 18:14:00,1.96505,1.9661,1.96385,1.96525,216600000.0
2009-01-23 18:15:00,1.9653,1.9667,1.96485,1.9653,168600000.0
2009-01-23 18:16:00,1.9653,1.9653,1.96335,1.9637,232600000.0
2009-01-23 18:17:00,1.9636,1.96465,1.9624,1.96375,151600000.0
2009-01-23 18:18:00,1.9635,1.96465,1.96255,1.96275,186800000.0
2009-01-23 18:19:00,1.96275,1.96425,1.96195,1.96405,248600000.0
2009-01-23 18:20:00,1.96355,1.9648,1.9627,1.96395,208400000.0
2009-01-23 18:21:00,1.96395,1.96405,1.9627,1.9632,197400000.0
2009-01-23 18:22:00,1.96315,1.9636,1.9605,1.9607,184200000.0
2009-01-23 18:23:00,1.9608,1.96175,1.96005,1.9614,153600000.0
2009-01-23 18:24:00,1.96145,1.96295,1.9612,1.9628,206800000.0
2009-01-23 18:25:00,1.96275,1.96315,1.96195,1.96255,164800000.0
2009-01-23 18:26:00,1.9625,1.96345,1.9616,1.96305,196400000.0
2009-01-23 18:27:00,1.963,1.96405,1.9626,1.9629,120000000.0
2009-01-23 18:28:00,1.9632,1.9632,1.9621,1.9626,178600000.0
2009-01-23 18:29:00,1.9626,1.9647,1.96255,1.96455,151000000.0
2009-01-23 18:30:00,1.96455,1.96535,1.9638,1.96425,134600000.0
2009-01-23 18:31:00,1.96415,1.9643,1.96325,1.96345,144400000.0
2009-01-23 18:32:00,1.9634,1.96355,1.9617,1.96205,164000000.0
2009-01-23 18:33:00,1.9617,1.9623,1.9608,1.96185,119000000.0
2009-01-23 18:34:00,1.9617,1.9636,1.96155,1.9632,170200000.0
2009-01-23 18:35:00,1.9634,1.96585,1.963,1.9657,150600000.0
2009-01-23 18:36:00,1.96575,1.9672,1.96505,1.96625,130400000.0
2009-01-23 18:37:00,1.9664,1.96715,1.9652,1.96555,121400000.0
2009-01-23 18:38:00,1.96565,1.96635,1.9637,1.96445,171400000.0
2009-01-23 18:39:00,1.9647,1.9657,1.96465,1.9653,113800000.0
2009-01-23 18:40:00,1.9657,1.9657,1.96355,1.9641,118200000.0
2009-01-23 18:41:00,1.964,1.96495,1.96205,1.9634,122400000.0
2009-01-23 18:42:00,1.96335,1.9641,1.9618,1.96365,168800000.0
2009-01-23 18:43:00,1.96375,1.9646,1.9619,1.9621,141200000.0
2009-01-23 18:44:00,1.9619,1.96385,1.9619,1.96385,175600000.0
2009-01-23 18:45:00,1.96385,1.96535,1.9636,1.965,182200000.0
2009-01-23 18:46:00,1.96525,1.9663,1.9645,1.9653,157200000.0
2009-01-23 18:47:00,1.9651,1.96805,1.9651,1.96765,171400000.0
2009-01-23 18:48:00,1.9679,1.9693,1.96685,1.9671,155600000.0
2009-01-23 18:49:00,1.96725,1.9677,1.9659,1.9662,146400000.0
2009-01-23 18:50:00,1.9661,1.9678,1.9661,1.96775,128200000.0
2009-01-23 18:51:00,1.9678,1.9678,1.96585,1.96635,158800000.0
2009-01-23 18:52:00,1.9664,1.96905,1.9664,1.9685,137600000.0
2009-01-23 18:53:00,1.9686,1.9696,1.96805,1.9688,158400000.0
2009-01-23 18:54:00,1.9688,1.9705,1.9688,1.96975,157000000.0
2009-01-23 18:55:00,1.96985,1.9726,1.96985,1.9726,133600000.0
2009-01-23 18:56:00,1.9725,1.97365,1.97225,1.97275,189800000.0
2009-01-23 18:57:00,1.97275,1.97375,1.97205,1.97325,170400000.0
2009-01-23 18:58:00,1.97325,1.97465,1.97255,1.97255,179200000.0
2009-01-23 18:59:00,1.9727,1.97285,1.97,1.97,172000000.0
2009-01-23 19:00:00,1.96975,1.97075,1.9692,1.9706,94800000.0
2009-01-23 19:01:00,1.9704,1.9719,1.9704,1.97175,150400000.0
2009-01-23 19:02:00,1.97175,1.97175,1.9707,1.9711,147800000.0
2009-01-23 19:03:00,1.97105,1.97145,1.96935,1.9701,134400000.0
2009-01-23 19:04:00,1.97025,1.97125,1.97025,1.9709,91200000.0
2009-01-23 19:05:00,1.9711,1.9715,1.9705,1.9706,84400000.0
2009-01-23 19:06:00,1.9706,1.9723,1.97005,1.9718,173600000.0
2009-01-23 19:07:00,1.97185,1.97185,1.9705,1.9712,153000000.0
2009-01-23 19:08:00,1.9713,1.9722,1.97065,1.9718,157600000.0
2009-01-23 19:09:00,1.97175,1.97245,1.97025,1.971,188600000.0
2009-01-23 19:10:00,1.971,1.97115,1.9691,1.9692,146200000.0
2009-01-23 19:11:00,1.9693,1.97075,1.96915,1.9705,118600000.0
2009-01-23 19:12:00,1.97065,1.9709,1.97,1.97065,179800000.0
2009-01-23 19:13:00,1.97065,1.9722,1.97065,1.97075,125200000.0
2009-01-23 19:14:00,1.9709,1.9716,1.97045,1.9705,192400000.0
2009-01-23 19:15:00,1.9708,1.9723,1.9697,1.97215,188400000.0
2009-01-23 19:16:00,1.97225,1.97245,1.97005,1.97075,152800000.0
2009-01-23 19:17:00,1.97065,1.9715,1.97015,1.9709,111200000.0
2009-01-23 19:18:00,1.971,1.9723,1.97095,1.9714,100400000.0
2009-01-23 19:19:00,1.97145,1.97455,1.97095,1.97335,140800000.0
2009-01-23 19:20:00,1.97325,1.97345,1.9703,1.9708,189000000.0
2009-01-23 19:21:00,1.9708,1.9713,1.9704,1.97065,155600000.0
2009-01-23 19:22:00,1.97095,1.974,1.97095,1.97365,196000000.0
2009-01-23 19:23:00,1.9737,1.97385,1.97145,1.97285,172000000.0
2009-01-23 19:24:00,1.97285,1.97445,1.97225,1.973,184000000.0
2009-01-23 19:25:00,1.9729,1.9742,1.97245,1.9726,176000000.0
2009-01-23 19:26:00,1.9726,1.97405,1.9726,1.97315,145200000.0
2009-01-23 19:27:00,1.9731,1.9736,1.9722,1.9731,115200000.0
2009-01-23 19:28:00,1.9726,1.9767,1.9719,1.97245,183000000.0
2009-01-23 19:29:00,1.97245,1.9731,1.9713,1.9725,181800000.0
2009-01-23 19:30:00,1.9723,1.973,1.9716,1.97275,148000000.0
2009-01-23 19:31:00,1.97265,1.9732,1.9714,1.97165,162800000.0
2009-01-23 19:32:00,1.9714,1.97255,1.9709,1.97255,111000000.0
2009-01-23 19:33:00,1.9727,1.97315,1.97185,1.97185,133200000.0
2009-01-23 19:34:00,1.9718,1.9725,1.97155,1.9724,113200000.0
2009-01-23 19:35:00,1.97245,1.97315,1.97235,1.97235,99600000.0
2009-01-23 19:36:00,1.97235,1.9727,1.9715,1.9715,190800000.0
2009-01-23 19:37:00,1.9711,1.97205,1.97065,1.9708,166000000.0
2009-01-23 19:38:00,1.97075,1.9712,1.9699,1.9708,168000000.0
2009-01-23 19:39:00,1.97095,1.971,1.97005,1.97065,119200000.0
2009-01-23 19:40:00,1.9707,1.97175,1.9705,1.97145,108800000.0
2009-01-23 19:41:00,1.97165,1.9721,1.9696,1.9701,200400000.0
2009-01-23 19:42:00,1.9703,1.9714,1.9673,1.96825,154800000.0
2009-01-23 19:43:00,1.9684,1.9709,1.9682,1.96955,122800000.0
2009-01-23 19:44:00,1.9696,1.97015,1.96955,1.9697,76000000.0
2009-01-23 19:45:00,1.96995,1.9714,1.9699,1.97125,100800000.0
2009-01-23 19:46:00,1.9715,1.9721,1.97015,1.97035,159600000.0
2009-01-23 19:47:00,1.9703,1.9707,1.9696,1.97005,165600000.0
2009-01-23 19:48:00,1.97015,1.9709,1.96855,1.9707,167200000.0
2009-01-23 19:49:00,1.97075,1.97135,1.96995,1.97035,155400000.0
2009-01-23 19:50:00,1.9703,1.97165,1.9703,1.9711,143200000.0
2009-01-23 19:51:00,1.97105,1.9723,1.97035,1.9723,96000000.0
2009-01-23 19:52:00,1.9723,1.9729,1.9712,1.97215,161600000.0
2009-01-23 19:53:00,1.9722,1.97255,1.97145,1.97145,156800000.0
2009-01-23 19:54:00,1.9713,1.97175,1.97075,1.97105,110000000.0
2009-01-23 19:55:00,1.97115,1.974,1.97085,1.97375,136000000.0
2009-01-23 19:56:00,1.9736,1.97375,1.97245,1.97295,154800000.0
2009-01-23 19:57:00,1.973,1.97465,1.973,1.97445,159600000.0
2009-01-23 19:58:00,1.9744,1.97465,1.9732,1.97335,187400000.0
2009-01-23 19:59:00,1.9733,1.9743,1.9732,1.9738,144000000.0
2009-01-23 20:00:00,1.9738,1.97585,1.97375,1.97435,171200000.0
2009-01-23 20:01:00,1.97435,1.97435,1.97335,1.9736,108400000.0
2009-01-23 20:02:00,1.97365,1.9739,1.9725,1.9734,140400000.0
2009-01-23 20:03:00,1.9734,1.9741,1.973,1.9738,128200000.0
2009-01-23 20:04:00,1.9738,1.97525,1.97335,1.97365,200800000.0
2009-01-23 20:05:00,1.9736,1.97535,1.9736,1.97415,120600000.0
2009-01-23 20:06:00,1.9739,1.9757,1.9737,1.97545,118400000.0
2009-01-23 20:07:00,1.9754,1.9754,1.9742,1.9743,129000000.0
2009-01-23 20:08:00,1.97435,1.97455,1.97405,1.9745,76400000.0
2009-01-23 20:09:00,1.97455,1.9749,1.97425,1.97435,73200000.0
2009-01-23 20:10:00,1.9744,1.97455,1.9729,1.9737,105000000.0
2009-01-23 20:11:00,1.9737,1.97395,1.9729,1.9733,100400000.0
2009-01-23 20:12:00,1.9733,1.9746,1.9727,1.9741,202400000.0
2009-01-23 20:13:00,1.9739,1.9754,1.9739,1.97535,177200000.0
2009-01-23 20:14:00,1.9753,1.9753,1.97385,1.97415,164400000.0
2009-01-23 20:15:00,1.97425,1.97505,1.9742,1.9742,119200000.0
2009-01-23 20:16:00,1.9743,1.9749,1.9742,1.9749,134800000.0
2009-01-23 20:17:00,1.9749,1.9749,1.97325,1.97325,171200000.0
2009-01-23 20:18:00,1.97335,1.9739,1.97295,1.97375,174000000.0
2009-01-23 20:19:00,1.9739,1.97445,1.9734,1.97435,134400000.0
2009-01-23 20:20:00,1.974,1.97445,1.9729,1.9736,190800000.0
2009-01-23 20:21:00,1.97355,1.97435,1.97345,1.9738,125200000.0
2009-01-23 20:22:00,1.9739,1.9752,1.9735,1.97495,169000000.0
2009-01-23 20:23:00,1.97485,1.97545,1.9738,1.97415,134400000.0
2009-01-23 20:24:00,1.97435,1.9752,1.97405,1.9748,134000000.0
2009-01-23 20:25:00,1.9748,1.97495,1.97445,1.97445,94000000.0
2009-01-23 20:26:00,1.9745,1.97555,1.97435,1.9755,140400000.0
2009-01-23 20:27:00,1.9756,1.97775,1.9755,1.9773,174400000.0
2009-01-23 20:28:00,1.9772,1.97735,1.97655,1.97655,182200000.0
2009-01-23 20:29:00,1.97655,1.9781,1.97585,1.97785,185200000.0
2009-01-23 20:30:00,1.97795,1.9794,1.9773,1.97915,199000000.0
2009-01-23 20:31:00,1.97915,1.98,1.97865,1.97935,166000000.0
2009-01-23 20:32:00,1.97935,1.97955,1.9778,1.9789,137800000.0
2009-01-23 20:33:00,1.97885,1.98055,1.9784,1.9796,180800000.0
2009-01-23 20:34:00,1.9795,1.9797,1.97605,1.977,179300000.0
2009-01-23 20:35:00,1.97735,1.9782,1.97615,1.97645,166800000.0
2009-01-23 20:36:00,1.9761,1.97755,1.9761,1.97705,162800000.0
2009-01-23 20:37:00,1.97695,1.9774,1.97565,1.9774,186000000.0
2009-01-23 20:38:00,1.9774,1.9776,1.97545,1.97685,194000000.0
2009-01-23 20:39:00,1.97655,1.97875,1.97655,1.9786,180400000.0
2009-01-23 20:40:00,1.9787,1.9795,1.97795,1.97935,194300000.0
2009-01-23 20:41:00,1.97925,1.98045,1.9789,1.9791,140600000.0
2009-01-23 20:42:00,1.9791,1.9791,1.9783,1.97865,66800000.0
2009-01-23 20:43:00,1.9787,1.9791,1.97735,1.9786,175200000.0
2009-01-23 20:44:00,1.9788,1.9801,1.9785,1.9801,140800000.0
2009-01-23 20:45:00,1.9801,1.9801,1.9777,1.9783,241400000.0
2009-01-23 20:46:00,1.97825,1.9801,1.97775,1.9789,192400000.0
2009-01-23 20:47:00,1.97885,1.97975,1.97815,1.97825,125600000.0
2009-01-23 20:48:00,1.97835,1.97895,1.97775,1.9783,129600000.0
2009-01-23 20:49:00,1.9783,1.9785,1.9771,1.9785,110400000.0
2009-01-23 20:50:00,1.9784,1.97995,1.9782,1.9798,141600000.0
2009-01-23 20:51:00,1.98075,1.98145,1.97935,1.9796,173600000.0
2009-01-23 20:52:00,1.9796,1.981,1.9793,1.981,196800000.0
2009-01-23 20:53:00,1.9812,1.98195,1.9801,1.9801,183600000.0
2009-01-23 20:54:00,1.98005,1.9808,1.97905,1.9804,189000000.0
2009-01-23 20:55:00,1.9803,1.9814,1.9797,1.98005,158000000.0
2009-01-23 20:56:00,1.98005,1.98065,1.9796,1.9798,154400000.0
2009-01-23 20:57:00,1.97985,1.98055,1.9788,1.97955,160600000.0
2009-01-23 20:58:00,1.97955,1.9796,1.9773,1.9776,190800000.0
2009-01-23 20:59:00,1.9779,1.97825,1.97655,1.9781,186800000.0
2009-01-23 21:00:00,1.97825,1.98,1.97745,1.9778,182600000.0
2009-01-23 21:01:00,1.97785,1.9793,1.97775,1.9784,174400000.0
2009-01-23 21:02:00,1.97795,1.9792,1.9777,1.97845,198800000.0
2009-01-23 21:03:00,1.9784,1.9784,1.97585,1.9773,151400000.0
2009-01-23 21:04:00,1.9766,1.9774,1.9758,1.97665,187400000.0
2009-01-23 21:05:00,1.97655,1.97795,1.9758,1.9779,138800000.0
2009-01-23 21:06:00,1.9777,1.9782,1.97685,1.97765,141800000.0
2009-01-23 21:07:00,1.97765,1.9778,1.9766,1.97705,97800000.0
2009-01-23 21:08:00,1.9771,1.9775,1.97595,1.9762,146000000.0
2009-01-23 21:09:00,1.97625,1.9768,1.9758,1.976,104400000.0
2009-01-23 21:10:00,1.976,1.9775,1.97595,1.97735,121800000.0
2009-01-23 21:11:00,1.9773,1.9773,1.97585,1.97595,129200000.0
2009-01-23 21:12:00,1.97595,1.9764,1.97565,1.97595,79200000.0
2009-01-23 21:13:00,1.97595,1.97645,1.9758,1.97635,111800000.0
2009-01-23 21:14:00,1.97685,1.9775,1.97595,1.97685,131800000.0
2009-01-23 21:15:00,1.9771,1.97785,1.9758,1.97635,154200000.0
2009-01-23 21:16:00,1.9763,1.9763,1.97395,1.9749,561800000.0
2009-01-23 21:17:00,1.97495,1.9751,1.97475,1.97485,30800000.0
2009-01-23 21:18:00,1.975,1.9756,1.975,1.9751,52000000.0
2009-01-23 21:19:00,1.9751,1.9753,1.97485,1.97485,78000000.0
2009-01-23 21:20:00,1.97485,1.97485,1.97465,1.97485,124000000.0
2009-01-23 21:21:00,1.97485,1.9753,1.97265,1.97325,143300000.0
2009-01-23 21:22:00,1.97315,1.97335,1.97235,1.97335,116400000.0
2009-01-23 21:23:00,1.97325,1.97455,1.9732,1.97395,176200000.0
2009-01-23 21:24:00,1.974,1.97445,1.9739,1.97415,100400000.0
2009-01-23 21:25:00,1.97435,1.9754,1.97405,1.9741,100000000.0
2009-01-23 21:26:00,1.97415,1.97445,1.97405,1.9741,82800000.0
2009-01-23 21:27:00,1.9741,1.97445,1.97195,1.97205,173800000.0
2009-01-23 21:28:00,1.97205,1.97405,1.97205,1.97385,207000000.0
2009-01-23 21:29:00,1.9739,1.9739,1.97335,1.9735,126800000.0
2009-01-23 21:30:00,1.97375,1.97405,1.97275,1.97325,178800000.0
2009-01-23 21:31:00,1.97325,1.9737,1.9732,1.9737,63600000.0
2009-01-23 21:32:00,1.9737,1.9753,1.9735,1.9747,122200000.0
2009-01-23 21:33:00,1.9748,1.9751,1.9742,1.97495,152800000.0
2009-01-23 21:34:00,1.975,1.9752,1.9737,1.9746,203600000.0
2009-01-23 21:35:00,1.97465,1.975,1.97375,1.9741,182000000.0
2009-01-23 21:36:00,1.9741,1.9753,1.97395,1.97395,158200000.0
2009-01-23 21:37:00,1.9741,1.97495,1.9741,1.97495,54000000.0
2009-01-23 21:38:00,1.97495,1.97535,1.97375,1.9747,100800000.0
2009-01-23 21:39:00,1.97455,1.97455,1.9737,1.97425,70000000.0
2009-01-23 21:40:00,1.9744,1.9756,1.97425,1.9748,115200000.0
2009-01-23 21:41:00,1.9748,1.97535,1.9741,1.9746,99200000.0
2009-01-23 21:42:00,1.97465,1.97525,1.97465,1.97515,142800000.0
2009-01-23 21:43:00,1.9751,1.97575,1.97495,1.97545,125200000.0
2009-01-23 21:44:00,1.9755,1.97555,1.9754,1.9754,12000000.0
2009-01-23 21:45:00,1.97555,1.97555,1.97465,1.97485,92800000.0
2009-01-23 21:46:00,1.97485,1.97545,1.97465,1.9752,50800000.0
2009-01-23 21:47:00,1.97525,1.9757,1.9748,1.9755,73200000.0
2009-01-23 21:48:00,1.9754,1.9762,1.9745,1.9752,107200000.0
2009-01-23 21:49:00,1.9753,1.97615,1.97485,1.9757,120800000.0
2009-01-23 21:50:00,1.9758,1.9759,1.97485,1.9749,126400000.0
2009-01-23 21:51:00,1.9749,1.9754,1.9744,1.97515,102800000.0
2009-01-23 21:52:00,1.9751,1.97535,1.9736,1.97365,185800000.0
2009-01-23 21:53:00,1.9736,1.9746,1.97325,1.97455,126800000.0
2009-01-23 21:54:00,1.9746,1.9752,1.9745,1.97505,149600000.0
2009-01-23 21:55:00,1.97495,1.9777,1.9749,1.9777,179600000.0
2009-01-23 21:56:00,1.97775,1.98055,1.9776,1.98005,179400000.0
2009-01-23 21:57:00,1.9803,1.98185,1.9792,1.9792,154400000.0
2009-01-23 21:58:00,1.9794,1.97985,1.9787,1.97875,133400000.0
2009-01-23 21:59:00,1.9786,1.9795,1.97825,1.9783,174000000.0
2009-01-23 22:00:00,1.9785,1.9827,1.9785,1.98205,230000000.0
2009-01-23 22:01:00,1.982,1.98405,1.982,1.98295,126800000.0
2009-01-23 22:02:00,1.98295,1.9832,1.98135,1.98175,101600000.0
2009-01-23 22:03:00,1.98155,1.98225,1.9813,1.9821,120000000.0
2009-01-23 22:04:00,1.98225,1.98305,1.98125,1.98135,128000000.0
2009-01-23 22:05:00,1.9815,1.9815,1.9808,1.9813,113200000.0
2009-01-23 22:06:00,1.9812,1.98285,1.98035,1.98285,139200000.0
2009-01-23 22:07:00,1.9831,1.98525,1.9814,1.9839,186800000.0
2009-01-23 22:08:00,1.98405,1.9855,1.98285,1.98495,129200000.0
2009-01-23 22:09:00,1.985,1.9864,1.98395,1.98595,163800000.0
2009-01-23 22:10:00,1.98595,1.98595,1.98395,1.9844,88400000.0
2009-01-23 22:11:00,1.98435,1.98465,1.9836,1.9844,79600000.0
2009-01-23 22:12:00,1.9844,1.9844,1.9821,1.98275,130000000.0
2009-01-23 22:13:00,1.98275,1.9834,1.98265,1.9834,70000000.0
2009-01-23 22:14:00,1.9834,1.98375,1.9833,1.9836,84000000.0
2009-01-23 22:15:00,1.98365,1.984,1.98345,1.984,41200000.0
2009-01-23 22:16:00,1.98405,1.98435,1.9834,1.9843,36400000.0
2009-01-23 22:17:00,1.9843,1.9843,1.9836,1.98425,50000000.0
2009-01-23 22:18:00,1.9836,1.98505,1.9836,1.9844,117600000.0
2009-01-23 22:19:00,1.9844,1.9854,1.98425,1.9852,68000000.0
2009-01-23 22:20:00,1.985,1.98605,1.985,1.9858,96000000.0
2009-01-23 22:21:00,1.98575,1.98685,1.98495,1.98565,150800000.0
2009-01-23 22:22:00,1.98575,1.98625,1.98545,1.9862,82800000.0
2009-01-23 22:23:00,1.98625,1.98625,1.98515,1.9857,70200000.0
2009-01-23 22:24:00,1.9856,1.9858,1.9848,1.9856,74800000.0
2009-01-23 22:25:00,1.98575,1.986,1.98535,1.9855,28000000.0
2009-01-23 22:26:00,1.98535,1.98555,1.98485,1.98485,64800000.0
2009-01-23 22:27:00,1.9848,1.98515,1.98455,1.98465,68600000.0
2009-01-23 22:28:00,1.9846,1.9854,1.9845,1.98455,47200000.0
2009-01-23 22:29:00,1.98465,1.98485,1.9844,1.98455,22000000.0
2009-01-23 22:30:00,1.98455,1.9853,1.98375,1.9853,96000000.0
2009-01-23 22:31:00,1.98525,1.986,1.98435,1.98445,83800000.0
2009-01-23 22:32:00,1.98465,1.9849,1.9833,1.98355,92000000.0
2009-01-23 22:33:00,1.9836,1.984,1.9833,1.9835,127600000.0
2009-01-23 22:34:00,1.9836,1.9842,1.9836,1.9842,30000000.0
2009-01-23 22:35:00,1.98425,1.9846,1.9839,1.984,50000000.0
2009-01-23 22:36:00,1.984,1.984,1.98255,1.98255,51600000.0
2009-01-23 22:37:00,1.9826,1.983,1.98255,1.9827,44800000.0
2009-01-23 22:38:00,1.98215,1.9831,1.98215,1.9831,74200000.0
2009-01-23 22:39:00,1.9831,1.98315,1.9829,1.98315,12000000.0
2009-01-23 22:40:00,1.98335,1.9837,1.9832,1.9832,36000000.0
2009-01-23 22:41:00,1.98315,1.98325,1.9826,1.98315,52000000.0
2009-01-23 22:42:00,1.98325,1.9833,1.9819,1.98225,75600000.0
2009-01-23 22:43:00,1.9824,1.98245,1.98125,1.9817,44000000.0
2009-01-23 22:44:00,1.9816,1.98165,1.9797,1.98005,68000000.0
2009-01-23 22:45:00,1.9799,1.9816,1.9799,1.981,91200000.0
2009-01-23 22:46:00,1.9811,1.9823,1.98015,1.9809,103000000.0
2009-01-23 22:47:00,1.981,1.981,1.9801,1.9802,36000000.0
2009-01-23 22:48:00,1.98015,1.98035,1.98015,1.98025,22000000.0
2009-01-23 22:49:00,1.98025,1.98055,1.9802,1.98055,24000000.0
2009-01-23 22:50:00,1.98055,1.9809,1.9794,1.97945,94400000.0
2009-01-23 22:51:00,1.9796,1.98025,1.9794,1.9797,79600000.0
2009-01-23 22:52:00,1.97975,1.98015,1.9792,1.9794,44000000.0
2009-01-23 22:53:00,1.9792,1.97945,1.9791,1.9794,38200000.0
2009-01-23 22:54:00,1.9795,1.9796,1.97885,1.97905,41600000.0
2009-01-23 22:55:00,1.9792,1.9792,1.97865,1.9788,42400000.0
2009-01-23 22:56:00,1.9787,1.97895,1.9781,1.97815,89600000.0
2009-01-23 22:57:00,1.97805,1.97805,1.97675,1.9772,69200000.0
2009-01-23 22:58:00,1.9772,1.9777,1.977,1.9771,79600000.0
2009-01-23 22:59:00,1.97725,1.97795,1.9768,1.9774,51200000.0
2009-01-23 23:00:00,1.9773,1.97845,1.97685,1.97845,82800000.0
2009-01-23 23:01:00,1.9785,1.97865,1.9773,1.978,82200000.0
2009-01-23 23:02:00,1.97805,1.97805,1.97725,1.97725,81600000.0
2009-01-23 23:03:00,1.97755,1.9777,1.97735,1.9774,63600000.0
2009-01-23 23:04:00,1.9777,1.97835,1.97745,1.97785,34800000.0
2009-01-23 23:05:00,1.9777,1.97855,1.97755,1.97835,84600000.0
2009-01-23 23:06:00,1.97825,1.97825,1.97785,1.97825,46800000.0
2009-01-23 23:07:00,1.97855,1.979,1.97705,1.9774,98600000.0
2009-01-23 23:08:00,1.9777,1.97845,1.97745,1.9783,56400000.0
2009-01-23 23:09:00,1.97825,1.9784,1.9781,1.9784,25600000.0
2009-01-23 23:10:00,1.9784,1.97885,1.97735,1.97815,63600000.0
2009-01-23 23:11:00,1.9777,1.97815,1.9777,1.97815,13600000.0
2009-01-23 23:12:00,1.9784,1.97945,1.97835,1.979,72000000.0
2009-01-23 23:13:00,1.97925,1.97985,1.97925,1.9796,34000000.0
2009-01-23 23:14:00,1.97965,1.98095,1.97965,1.98005,78400000.0
2009-01-23 23:15:00,1.98015,1.98035,1.97995,1.98005,48400000.0
2009-01-23 23:16:00,1.97995,1.98,1.97985,1.98,16800000.0
2009-01-23 23:17:00,1.9796,1.9799,1.9796,1.97985,21200000.0
2009-01-23 23:18:00,1.97975,1.9827,1.97975,1.9827,34800000.0
2009-01-23 23:19:00,1.9827,1.98425,1.9818,1.984,59000000.0
2009-01-23 23:20:00,1.9843,1.98485,1.984,1.98455,41200000.0
2009-01-23 23:21:00,1.98475,1.98495,1.98375,1.98375,29600000.0
2009-01-23 23:22:00,1.98405,1.98425,1.98325,1.9839,60200000.0
2009-01-23 23:23:00,1.98395,1.98395,1.9834,1.9835,20000000.0
2009-01-23 23:24:00,1.98305,1.98305,1.98115,1.9814,32400000.0
2009-01-23 23:25:00,1.9819,1.9824,1.98185,1.982,12600000.0
2009-01-23 23:26:00,1.98215,1.9824,1.98175,1.98225,52000000.0
2009-01-23 23:27:00,1.98225,1.9827,1.9817,1.9817,66400000.0
2009-01-23 23:28:00,1.9817,1.9824,1.9817,1.98225,27600000.0
2009-01-23 23:29:00,1.98235,1.9828,1.98195,1.9821,34400000.0
2009-01-23 23:30:00,1.98155,1.98155,1.9806,1.9813,52800000.0
2009-01-23 23:31:00,1.9815,1.9818,1.9815,1.9816,9200000.0
2009-01-23 23:32:00,1.98155,1.98165,1.9814,1.9815,19600000.0
2009-01-23 23:33:00,1.9816,1.9825,1.9815,1.982,18800000.0
2009-01-23 23:34:00,1.98225,1.98255,1.98215,1.9824,18000000.0
2009-01-23 23:35:00,1.9836,1.98375,1.98355,1.9836,14000000.0
2009-01-23 23:36:00,1.98355,1.9847,1.98335,1.98355,28000000.0
2009-01-23 23:37:00,1.98465,1.98505,1.98465,1.98465,13200000.0
2009-01-23 23:38:00,1.9849,1.98505,1.9826,1.98315,78800000.0
2009-01-23 23:39:00,1.98315,1.98425,1.98295,1.98295,26800000.0
2009-01-23 23:40:00,1.9831,1.98425,1.98235,1.98325,55200000.0
2009-01-23 23:41:00,1.9836,1.98415,1.98195,1.98195,117200000.0
2009-01-23 23:42:00,1.98195,1.98265,1.98185,1.98185,21200000.0
2009-01-23 23:43:00,1.982,1.9826,1.982,1.9826,27000000.0
2009-01-23 23:44:00,1.98295,1.98565,1.98295,1.98425,98800000.0
2009-01-23 23:45:00,1.9849,1.98725,1.9849,1.98635,67600000.0
2009-01-23 23:46:00,1.9864,1.9871,1.98595,1.98635,28400000.0
2009-01-23 23:47:00,1.98645,1.98645,1.9851,1.98525,48000000.0
2009-01-23 23:48:00,1.98525,1.98525,1.98435,1.98485,18400000.0
2009-01-23 23:49:00,1.98505,1.98505,1.98485,1.98485,4000000.0
2009-01-23 23:50:00,1.9845,1.9849,1.98435,1.98435,29200000.0
2009-01-23 23:51:00,1.98435,1.98475,1.9843,1.9846,13600000.0
2009-01-23 23:52:00,1.9845,1.98485,1.98445,1.98485,21600000.0
2009-01-23 23:53:00,1.98485,1.98575,1.98325,1.9854,99200000.0
2009-01-23 23:54:00,1.98525,1.98535,1.98465,1.98465,21600000.0
2009-01-23 23:55:00,1.98475,1.98485,1.98435,1.98475,53200000.0
2009-01-23 23:56:00,1.98395,1.9843,1.9833,1.98395,33600000.0
2009-01-23 23:57:00,1.98345,1.98365,1.98155,1.9818,80000000.0
2009-01-23 23:58:00,1.98185,1.9839,1.98185,1.98255,40000000.0
2009-01-23 23:59:00,1.98235,1.9836,1.9811,1.9835,84000000.0
2009-01-26 00:00:00,1.9763,1.9766,1.9757,1.9761,1600000.0
2009-01-26 00:01:00,1.9783,1.9783,1.9783,1.9783,1600000.0
2009-01-26 00:02:00,1.9782,1.97945,1.9776,1.9792,17600000.0
2009-01-26 00:03:00,1.9793,1.9793,1.97785,1.97815,20800000.0
2009-01-26 00:04:00,1.978,1.9783,1.97725,1.97815,19200000.0
2009-01-26 00:05:00,1.9786,1.97965,1.9786,1.97875,12800000.0
2009-01-26 00:06:00,1.9789,1.9789,1.9771,1.9771,4800000.0
2009-01-26 00:07:00,1.97675,1.97785,1.97675,1.97785,8000000.0
2009-01-26 00:08:00,1.9777,1.97785,1.97485,1.9754,35200000.0
2009-01-26 00:09:00,1.9753,1.9764,1.9753,1.9764,4800000.0
2009-01-26 00:10:00,1.9757,1.97585,1.97565,1.97585,4800000.0
2009-01-26 00:11:00,1.97615,1.97615,1.9755,1.9756,6400000.0
2009-01-26 00:12:00,1.97585,1.9759,1.9755,1.9759,9600000.0
2009-01-26 00:13:00,1.9759,1.97665,1.9756,1.9756,36200000.0
2009-01-26 00:14:00,1.97605,1.9765,1.97565,1.9762,25600000.0
2009-01-26 00:15:00,1.9764,1.9767,1.9749,1.9761,16800000.0
2009-01-26 00:16:00,1.97615,1.9762,1.976,1.976,8000000.0
2009-01-26 00:17:00,1.97615,1.9763,1.9759,1.9759,20800000.0
2009-01-26 00:18:00,1.97615,1.9763,1.97615,1.9763,4800000.0
2009-01-26 00:19:00,1.9763,1.9763,1.97615,1.97615,3200000.0
2009-01-26 00:20:00,1.97615,1.97615,1.97585,1.97585,11200000.0
2009-01-26 00:21:00,1.97585,1.97585,1.9747,1.9748,19600000.0
2009-01-26 00:22:00,1.9748,1.97485,1.9747,1.9748,9600000.0
2009-01-26 00:23:00,1.9748,1.9748,1.9748,1.9748,3200000.0
2009-01-26 00:24:00,1.97445,1.97465,1.97445,1.97465,10400000.0
2009-01-26 00:25:00,1.9748,1.9762,1.9748,1.9762,21600000.0
2009-01-26 00:26:00,1.97635,1.97635,1.97635,1.97635,1000000.0
2009-01-26 00:27:00,1.97635,1.97635,1.97605,1.97605,6200000.0
2009-01-26 00:28:00,1.9759,1.9759,1.9759,1.9759,1600000.0
2009-01-26 00:29:00,1.97605,1.9768,1.97605,1.9768,10000000.0
2009-01-26 00:30:00,1.97705,1.97705,1.97705,1.97705,1600000.0
2009-01-26 00:31:00,1.97695,1.97695,1.97685,1.97685,4800000.0
2009-01-26 00:32:00,1.9761,1.9762,1.9758,1.9758,1600000.0
2009-01-26 00:33:00,1.9769,1.9769,1.9769,1.9769,1600000.0
2009-01-26 00:34:00,1.9769,1.977,1.9767,1.977,25600000.0
2009-01-26 00:35:00,1.97685,1.9777,1.9767,1.9777,39400000.0
2009-01-26 00:36:00,1.97785,1.9794,1.97785,1.979,27600000.0
2009-01-26 00:37:00,1.97965,1.98195,1.979,1.98115,66800000.0
2009-01-26 00:38:00,1.98115,1.98115,1.97655,1.9778,109200000.0
2009-01-26 00:39:00,1.9778,1.9793,1.9777,1.9791,67600000.0
2009-01-26 00:40:00,1.9793,1.98335,1.97845,1.98075,90000000.0
2009-01-26 00:41:00,1.98085,1.98135,1.9805,1.9807,77000000.0
2009-01-26 00:42:00,1.98085,1.98095,1.978,1.98075,154800000.0
2009-01-26 00:43:00,1.9801,1.9801,1.9779,1.9786,174400000.0
2009-01-26 00:44:00,1.97865,1.97925,1.97865,1.97905,118400000.0
2009-01-26 00:45:00,1.97895,1.97905,1.97855,1.97875,96000000.0
2009-01-26 00:46:00,1.97865,1.9789,1.97825,1.97825,17600000.0
2009-01-26 00:47:00,1.9784,1.97915,1.9783,1.97855,110400000.0
2009-01-26 00:48:00,1.97855,1.97875,1.97805,1.97865,40000000.0
2009-01-26 00:49:00,1.97865,1.97865,1.97745,1.97755,64400000.0
2009-01-26 00:50:00,1.97765,1.97815,1.97765,1.9781,67200000.0
2009-01-26 00:51:00,1.97805,1.97915,1.97725,1.97835,138200000.0
2009-01-26 00:52:00,1.97835,1.9792,1.9781,1.97835,58600000.0
2009-01-26 00:53:00,1.97835,1.97835,1.97805,1.97815,64000000.0
2009-01-26 00:54:00,1.97815,1.97825,1.97705,1.97735,113600000.0
2009-01-26 00:55:00,1.9775,1.9775,1.977,1.977,4800000.0
2009-01-26 00:56:00,1.97715,1.97715,1.97715,1.97715,1600000.0
2009-01-26 00:57:00,1.9773,1.97735,1.9764,1.9764,41600000.0
2009-01-26 00:58:00,1.976,1.9772,1.975,1.9771,116800000.0
2009-01-26 00:59:00,1.9774,1.97765,1.9757,1.97595,96600000.0
2009-01-26 01:00:00,1.976,1.97675,1.97545,1.9761,108400000.0
2009-01-26 01:01:00,1.9762,1.9768,1.9753,1.97565,73800000.0
2009-01-26 01:02:00,1.97575,1.976,1.97565,1.976,35200000.0
2009-01-26 01:03:00,1.97605,1.97605,1.97525,1.97545,56000000.0
2009-01-26 01:04:00,1.9756,1.97765,1.9754,1.9775,65600000.0
2009-01-26 01:05:00,1.9778,1.9784,1.97715,1.97805,91200000.0
2009-01-26 01:06:00,1.97825,1.97835,1.97765,1.9778,56000000.0
2009-01-26 01:07:00,1.9782,1.97855,1.9774,1.9774,86400000.0
2009-01-26 01:08:00,1.97745,1.97745,1.97455,1.97455,72000000.0
2009-01-26 01:09:00,1.9746,1.97675,1.9746,1.97675,28800000.0
2009-01-26 01:10:00,1.97675,1.97745,1.9762,1.97645,102400000.0
2009-01-26 01:11:00,1.97605,1.97645,1.9738,1.9741,116800000.0
2009-01-26 01:12:00,1.97395,1.9754,1.9736,1.97495,99200000.0
2009-01-26 01:13:00,1.975,1.9756,1.97455,1.9756,96000000.0
2009-01-26 01:14:00,1.9756,1.976,1.9751,1.97585,92800000.0
2009-01-26 01:15:00,1.976,1.97675,1.97575,1.97675,230000000.0
2009-01-26 01:16:00,1.97675,1.97725,1.9765,1.97675,164800000.0
2009-01-26 01:17:00,1.97675,1.97675,1.97435,1.97515,153600000.0
2009-01-26 01:18:00,1.9752,1.9757,1.97505,1.97555,70400000.0
2009-01-26 01:19:00,1.9752,1.97665,1.9752,1.97585,136000000.0
2009-01-26 01:20:00,1.976,1.9768,1.9753,1.9754,128000000.0
2009-01-26 01:21:00,1.97525,1.97555,1.97475,1.97475,75200000.0
2009-01-26 01:22:00,1.97475,1.975,1.9744,1.97475,83200000.0
2009-01-26 01:23:00,1.97485,1.97485,1.9724,1.9728,180200000.0
2009-01-26 01:24:00,1.97295,1.9743,1.9728,1.97415,78400000.0
2009-01-26 01:25:00,1.97415,1.97515,1.97415,1.9749,110400000.0
2009-01-26 01:26:00,1.97485,1.97525,1.97455,1.97495,75200000.0
2009-01-26 01:27:00,1.97495,1.97525,1.97455,1.97525,92800000.0
2009-01-26 01:28:00,1.9747,1.97715,1.9747,1.97715,87800000.0
2009-01-26 01:29:00,1.97715,1.97725,1.97655,1.977,118400000.0
2009-01-26 01:30:00,1.977,1.97715,1.9754,1.97555,44800000.0
2009-01-26 01:31:00,1.97565,1.97565,1.97555,1.97555,6400000.0
2009-01-26 01:32:00,1.9757,1.97605,1.9757,1.97575,54400000.0
2009-01-26 01:33:00,1.97575,1.97575,1.9753,1.97545,54400000.0
2009-01-26 01:34:00,1.97545,1.97555,1.9747,1.97515,99200000.0
2009-01-26 01:35:00,1.97515,1.97575,1.97505,1.97575,128000000.0
2009-01-26 01:36:00,1.97575,1.97575,1.9749,1.9749,75200000.0
2009-01-26 01:37:00,1.97515,1.97665,1.975,1.97665,150400000.0
2009-01-26 01:38:00,1.97665,1.97695,1.97515,1.97555,245600000.0
2009-01-26 01:39:00,1.97555,1.97625,1.97535,1.97595,88000000.0
2009-01-26 01:40:00,1.9761,1.97705,1.9761,1.97705,92800000.0
2009-01-26 01:41:00,1.977,1.97845,1.977,1.97755,176000000.0
2009-01-26 01:42:00,1.97735,1.9777,1.97665,1.9767,94400000.0
2009-01-26 01:43:00,1.97675,1.97685,1.97665,1.97675,64000000.0
2009-01-26 01:44:00,1.97675,1.97835,1.97675,1.97815,107200000.0
2009-01-26 01:45:00,1.97815,1.97825,1.97615,1.97615,259200000.0
2009-01-26 01:46:00,1.97605,1.97615,1.97515,1.97545,158400000.0
2009-01-26 01:47:00,1.97545,1.97595,1.97545,1.9759,68800000.0
2009-01-26 01:48:00,1.97595,1.9771,1.97595,1.9771,19200000.0
2009-01-26 01:49:00,1.97725,1.97735,1.9767,1.97735,24800000.0
2009-01-26 01:50:00,1.9769,1.97735,1.9769,1.97735,30800000.0
2009-01-26 01:51:00,1.97735,1.97735,1.97645,1.97675,75200000.0
2009-01-26 01:52:00,1.97685,1.9776,1.9767,1.9771,105600000.0
2009-01-26 01:53:00,1.977,1.97715,1.9765,1.97675,24000000.0
2009-01-26 01:54:00,1.9766,1.97675,1.97645,1.97665,24000000.0
2009-01-26 01:55:00,1.9766,1.9768,1.97555,1.9764,56000000.0
2009-01-26 01:56:00,1.9764,1.9783,1.9764,1.9783,30400000.0
2009-01-26 01:57:00,1.9777,1.97815,1.9773,1.97785,51200000.0
2009-01-26 01:58:00,1.9778,1.97795,1.9775,1.9775,16000000.0
2009-01-26 01:59:00,1.9771,1.97735,1.97655,1.97655,38400000.0
2009-01-26 02:00:00,1.9766,1.9776,1.9757,1.97725,118400000.0
2009-01-26 02:01:00,1.97725,1.9789,1.97725,1.9781,79400000.0
2009-01-26 02:02:00,1.9782,1.9783,1.97775,1.97795,61600000.0
2009-01-26 02:03:00,1.978,1.97815,1.9769,1.97695,80000000.0
2009-01-26 02:04:00,1.9769,1.97755,1.97595,1.97705,121800000.0
2009-01-26 02:05:00,1.9772,1.9772,1.97615,1.97705,177600000.0
2009-01-26 02:06:00,1.977,1.97735,1.97615,1.9767,83200000.0
2009-01-26 02:07:00,1.97675,1.9771,1.97515,1.97685,182400000.0
2009-01-26 02:08:00,1.97685,1.977,1.9745,1.9756,69800000.0
2009-01-26 02:09:00,1.9756,1.97585,1.9744,1.9746,43200000.0
2009-01-26 02:10:00,1.9751,1.9758,1.9751,1.9758,56000000.0
2009-01-26 02:11:00,1.97585,1.9761,1.9758,1.97595,14400000.0
2009-01-26 02:12:00,1.9764,1.97645,1.97585,1.97645,30400000.0
2009-01-26 02:13:00,1.97645,1.9775,1.9763,1.9763,46400000.0
2009-01-26 02:14:00,1.97635,1.97635,1.97505,1.97515,44600000.0
2009-01-26 02:15:00,1.97515,1.97515,1.97355,1.97435,167200000.0
2009-01-26 02:16:00,1.97455,1.97555,1.9743,1.9743,118400000.0
2009-01-26 02:17:00,1.9745,1.9753,1.9726,1.9729,93600000.0
2009-01-26 02:18:00,1.97315,1.9739,1.97315,1.9739,19200000.0
2009-01-26 02:19:00,1.97365,1.97425,1.9734,1.97425,16000000.0
2009-01-26 02:20:00,1.97435,1.97465,1.9738,1.97465,33600000.0
2009-01-26 02:21:00,1.97475,1.97705,1.97445,1.97545,119400000.0
2009-01-26 02:22:00,1.9762,1.97665,1.97405,1.9749,108000000.0
2009-01-26 02:23:00,1.97485,1.97485,1.9746,1.97485,22400000.0
2009-01-26 02:24:00,1.975,1.9766,1.975,1.9766,12200000.0
2009-01-26 02:25:00,1.97655,1.97675,1.9765,1.9767,17600000.0
2009-01-26 02:26:00,1.9767,1.9768,1.9766,1.9766,35200000.0
2009-01-26 02:27:00,1.9765,1.97655,1.97455,1.97655,74200000.0
2009-01-26 02:28:00,1.97675,1.97735,1.975,1.9769,73000000.0
2009-01-26 02:29:00,1.9771,1.97735,1.9768,1.977,60800000.0
2009-01-26 02:30:00,1.977,1.9771,1.9766,1.9769,54400000.0
2009-01-26 02:31:00,1.97705,1.9771,1.97695,1.9771,6400000.0
2009-01-26 02:32:00,1.9771,1.9771,1.97555,1.97655,52800000.0
2009-01-26 02:33:00,1.9764,1.97655,1.9761,1.97645,40000000.0
2009-01-26 02:34:00,1.9766,1.977,1.97645,1.97675,28800000.0
2009-01-26 02:35:00,1.9771,1.9774,1.97635,1.9771,57600000.0
2009-01-26 02:36:00,1.97725,1.97735,1.97685,1.9773,16000000.0
2009-01-26 02:37:00,1.9731,1.9745,1.9731,1.9745,4800000.0
2009-01-26 02:38:00,1.97735,1.97735,1.977,1.9772,4800000.0
2009-01-26 02:39:00,1.9772,1.9773,1.97485,1.9768,84200000.0
2009-01-26 02:40:00,1.9771,1.97725,1.97685,1.97705,20800000.0
2009-01-26 02:41:00,1.9773,1.9777,1.9772,1.9772,60800000.0
2009-01-26 02:42:00,1.9773,1.97745,1.97715,1.97745,28800000.0
2009-01-26 02:43:00,1.97745,1.97745,1.9767,1.9771,68800000.0
2009-01-26 02:44:00,1.9771,1.9774,1.97695,1.97725,36800000.0
2009-01-26 02:45:00,1.97745,1.97765,1.9773,1.97745,41600000.0
2009-01-26 02:46:00,1.97745,1.97775,1.9774,1.9774,40000000.0
2009-01-26 02:47:00,1.97735,1.97745,1.9773,1.97745,14400000.0
2009-01-26 02:48:00,1.9774,1.97765,1.9774,1.97765,9600000.0
2009-01-26 02:49:00,1.9777,1.9777,1.97755,1.9776,12800000.0
2009-01-26 02:50:00,1.97785,1.97785,1.9774,1.9774,32000000.0
2009-01-26 02:51:00,1.97715,1.9774,1.9768,1.9769,32000000.0
2009-01-26 02:52:00,1.9772,1.97725,1.97675,1.97695,43200000.0
2009-01-26 02:53:00,1.97695,1.9782,1.97695,1.978,28000000.0
2009-01-26 02:54:00,1.97805,1.97805,1.976,1.97605,124800000.0
2009-01-26 02:55:00,1.97685,1.97685,1.9715,1.9736,239600000.0
2009-01-26 02:56:00,1.97385,1.9741,1.97275,1.97285,105600000.0
2009-01-26 02:57:00,1.97305,1.974,1.97305,1.9732,25600000.0
2009-01-26 02:58:00,1.9732,1.97405,1.973,1.9734,100800000.0
2009-01-26 02:59:00,1.97335,1.974,1.9724,1.974,30400000.0
2009-01-26 03:00:00,1.974,1.9747,1.9739,1.97445,60800000.0
2009-01-26 03:01:00,1.97435,1.97445,1.97365,1.97365,24000000.0
2009-01-26 03:02:00,1.97355,1.9738,1.9723,1.97335,100800000.0
2009-01-26 03:03:00,1.97345,1.97345,1.97245,1.973,65600000.0
2009-01-26 03:04:00,1.973,1.97355,1.9729,1.9734,43200000.0
2009-01-26 03:05:00,1.9733,1.9735,1.9714,1.97165,48000000.0
2009-01-26 03:06:00,1.97175,1.9723,1.97165,1.97225,81600000.0
2009-01-26 03:07:00,1.97235,1.97275,1.97175,1.97175,78400000.0
2009-01-26 03:08:00,1.9723,1.97255,1.9723,1.97255,12800000.0
2009-01-26 03:09:00,1.97245,1.97275,1.9724,1.97245,8000000.0
2009-01-26 03:10:00,1.9724,1.9724,1.9724,1.9724,1600000.0
2009-01-26 03:11:00,1.9723,1.9726,1.9718,1.972,44000000.0
2009-01-26 03:12:00,1.9722,1.97255,1.9722,1.97255,8000000.0
2009-01-26 03:13:00,1.9724,1.97355,1.97235,1.97315,19200000.0
2009-01-26 03:14:00,1.9725,1.9729,1.9722,1.9725,41600000.0
2009-01-26 03:15:00,1.9725,1.9725,1.9715,1.9716,33600000.0
2009-01-26 03:16:00,1.97165,1.97295,1.97165,1.97295,62600000.0
2009-01-26 03:17:00,1.9731,1.97345,1.97215,1.9733,68800000.0
2009-01-26 03:18:00,1.9733,1.97355,1.97175,1.97355,84200000.0
2009-01-26 03:19:00,1.9736,1.9736,1.9714,1.97285,138600000.0
2009-01-26 03:20:00,1.97285,1.9744,1.97175,1.9732,102600000.0
2009-01-26 03:21:00,1.97335,1.9738,1.97295,1.97355,33600000.0
2009-01-26 03:22:00,1.9737,1.97375,1.97065,1.97155,112000000.0
2009-01-26 03:23:00,1.97165,1.9735,1.9715,1.9735,86000000.0
2009-01-26 03:24:00,1.9734,1.97385,1.97115,1.97385,67200000.0
2009-01-26 03:25:00,1.974,1.974,1.974,1.974,51200000.0
2009-01-26 03:26:00,1.974,1.974,1.974,1.974,35200000.0
2009-01-26 03:27:00,1.974,1.974,1.9724,1.97295,40000000.0
2009-01-26 03:28:00,1.973,1.9735,1.97255,1.97275,66000000.0
2009-01-26 03:29:00,1.9729,1.9736,1.97275,1.97355,18000000.0
2009-01-26 03:30:00,1.97315,1.9732,1.97245,1.97315,35200000.0
2009-01-26 03:31:00,1.973,1.9733,1.97215,1.9723,46000000.0
2009-01-26 03:32:00,1.97235,1.97275,1.9723,1.9725,19200000.0
2009-01-26 03:33:00,1.97275,1.97275,1.97275,1.97275,1600000.0
2009-01-26 03:34:00,1.973,1.9732,1.97285,1.97295,24000000.0
2009-01-26 03:35:00,1.973,1.9736,1.973,1.9732,12800000.0
2009-01-26 03:36:00,1.9734,1.9737,1.9733,1.9737,27200000.0
2009-01-26 03:37:00,1.9736,1.9744,1.97355,1.9744,48000000.0
2009-01-26 03:38:00,1.97445,1.97635,1.9743,1.9759,43200000.0
2009-01-26 03:39:00,1.97605,1.97605,1.9749,1.9753,46400000.0
2009-01-26 03:40:00,1.97535,1.97535,1.9736,1.9746,17800000.0
2009-01-26 03:41:00,1.9748,1.975,1.9748,1.975,3200000.0
2009-01-26 03:42:00,1.9749,1.97515,1.974,1.97515,17600000.0
2009-01-26 03:43:00,1.9745,1.97515,1.97415,1.97415,36800000.0
2009-01-26 03:44:00,1.97385,1.97445,1.97335,1.97415,56200000.0
2009-01-26 03:45:00,1.9742,1.9742,1.97395,1.97395,6400000.0
2009-01-26 03:46:00,1.97385,1.97385,1.973,1.97305,30400000.0
2009-01-26 03:47:00,1.97315,1.9743,1.97255,1.97265,36800000.0
2009-01-26 03:48:00,1.97305,1.9738,1.97305,1.9738,24000000.0
2009-01-26 03:49:00,1.9734,1.97425,1.97315,1.9742,16400000.0
2009-01-26 03:50:00,1.97405,1.97405,1.97305,1.97405,18600000.0
2009-01-26 03:51:00,1.97365,1.97455,1.9731,1.9745,24000000.0
2009-01-26 03:52:00,1.97455,1.9751,1.97355,1.9741,56200000.0
2009-01-26 03:53:00,1.9741,1.9741,1.97405,1.9741,17600000.0
2009-01-26 03:54:00,1.9747,1.975,1.974,1.97495,12200000.0
2009-01-26 03:55:00,1.9745,1.9754,1.974,1.97535,19600000.0
2009-01-26 03:56:00,1.97535,1.9755,1.97385,1.9748,37000000.0
2009-01-26 03:57:00,1.974,1.97495,1.9738,1.97415,37600000.0
2009-01-26 03:58:00,1.9741,1.9751,1.9741,1.97505,15400000.0
2009-01-26 03:59:00,1.97485,1.97485,1.9742,1.97485,17600000.0
2009-01-26 04:00:00,1.97415,1.9749,1.97415,1.97425,30400000.0
2009-01-26 04:01:00,1.9739,1.97405,1.9736,1.97395,22400000.0
2009-01-26 04:02:00,1.97355,1.9738,1.973,1.9738,28600000.0
2009-01-26 04:03:00,1.97355,1.97355,1.9729,1.9729,34800000.0
2009-01-26 04:04:00,1.973,1.9731,1.9728,1.9728,58400000.0
2009-01-26 04:05:00,1.9728,1.97445,1.9725,1.97445,55800000.0
2009-01-26 04:06:00,1.9747,1.9749,1.9733,1.97345,66000000.0
2009-01-26 04:07:00,1.97385,1.9747,1.9733,1.9745,30400000.0
2009-01-26 04:08:00,1.9743,1.97435,1.9732,1.97435,22200000.0
2009-01-26 04:09:00,1.9743,1.9745,1.97385,1.97445,24600000.0
2009-01-26 04:10:00,1.97435,1.97455,1.97435,1.97455,9600000.0
2009-01-26 04:11:00,1.97445,1.97445,1.97375,1.97395,14400000.0
2009-01-26 04:12:00,1.97375,1.97425,1.9729,1.9729,44800000.0
2009-01-26 04:13:00,1.97285,1.9737,1.9724,1.9737,18400000.0
2009-01-26 04:14:00,1.97325,1.97365,1.97305,1.97365,14400000.0
2009-01-26 04:15:00,1.97375,1.97385,1.97375,1.97385,3200000.0
2009-01-26 04:16:00,1.9739,1.97425,1.97375,1.9741,24000000.0
2009-01-26 04:17:00,1.97375,1.97425,1.97305,1.9742,21400000.0
2009-01-26 04:18:00,1.9738,1.9744,1.9732,1.97345,41800000.0
2009-01-26 04:19:00,1.97345,1.9738,1.97265,1.97335,27000000.0
2009-01-26 04:20:00,1.97335,1.9735,1.97335,1.9735,8000000.0
2009-01-26 04:21:00,1.9731,1.97415,1.9725,1.97415,29800000.0
2009-01-26 04:22:00,1.9739,1.97395,1.97305,1.9738,57200000.0
2009-01-26 04:23:00,1.97375,1.97405,1.9734,1.9735,53600000.0
2009-01-26 04:24:00,1.9731,1.97455,1.973,1.9744,39800000.0
2009-01-26 04:25:00,1.97395,1.97425,1.9737,1.9741,26200000.0
2009-01-26 04:26:00,1.97435,1.9748,1.9737,1.9747,41400000.0
2009-01-26 04:27:00,1.97425,1.97455,1.97305,1.97305,96400000.0
2009-01-26 04:28:00,1.9733,1.9733,1.97265,1.97265,58800000.0
2009-01-26 04:29:00,1.97265,1.97275,1.97255,1.97265,40000000.0
2009-01-26 04:30:00,1.9726,1.973,1.97255,1.973,86400000.0
2009-01-26 04:31:00,1.97245,1.97385,1.9718,1.9728,49800000.0
2009-01-26 04:32:00,1.97295,1.97475,1.97295,1.9747,33000000.0
2009-01-26 04:33:00,1.97425,1.97425,1.97325,1.97345,72000000.0
2009-01-26 04:34:00,1.9734,1.97345,1.9726,1.97305,41600000.0
2009-01-26 04:35:00,1.9732,1.97445,1.9732,1.9744,46400000.0
2009-01-26 04:36:00,1.9747,1.97485,1.9746,1.9746,9600000.0
2009-01-26 04:37:00,1.97455,1.9747,1.97375,1.97415,27200000.0
2009-01-26 04:38:00,1.9743,1.9743,1.97345,1.97385,33600000.0
2009-01-26 04:39:00,1.9739,1.97405,1.9733,1.9733,15200000.0
2009-01-26 04:40:00,1.97325,1.97325,1.97295,1.97295,6400000.0
2009-01-26 04:41:00,1.9726,1.973,1.9723,1.973,12600000.0
2009-01-26 04:42:00,1.973,1.9731,1.97235,1.97235,9600000.0
2009-01-26 04:43:00,1.9725,1.97255,1.971,1.97255,34400000.0
2009-01-26 04:44:00,1.97285,1.9732,1.97285,1.97285,11200000.0
2009-01-26 04:45:00,1.973,1.9732,1.9728,1.97285,16000000.0
2009-01-26 04:46:00,1.97245,1.97285,1.9716,1.9721,93800000.0
2009-01-26 04:47:00,1.9721,1.9721,1.97205,1.97205,4800000.0
2009-01-26 04:48:00,1.972,1.9724,1.97105,1.97215,25800000.0
2009-01-26 04:49:00,1.9718,1.9718,1.97085,1.97165,34000000.0
2009-01-26 04:50:00,1.9748,1.9748,1.9739,1.9744,4800000.0
2009-01-26 04:51:00,1.9743,1.9748,1.9741,1.9745,4800000.0
2009-01-26 04:52:00,1.97165,1.9718,1.97165,1.97165,4800000.0
2009-01-26 04:53:00,1.97165,1.97165,1.97165,1.97165,6000000.0
2009-01-26 04:54:00,1.9713,1.9725,1.97115,1.97115,17400000.0
2009-01-26 04:55:00,1.97135,1.9714,1.97135,1.9714,3200000.0
2009-01-26 04:56:00,1.9757,1.9767,1.9757,1.9764,3200000.0
2009-01-26 04:57:00,1.9714,1.97155,1.9714,1.97155,3200000.0
2009-01-26 04:58:00,1.9714,1.97155,1.9714,1.9714,4800000.0
2009-01-26 04:59:00,1.9716,1.97215,1.9716,1.972,11200000.0
2009-01-26 05:00:00,1.97215,1.97285,1.97215,1.97285,17000000.0
2009-01-26 05:01:00,1.97285,1.97325,1.972,1.9732,40800000.0
2009-01-26 05:02:00,1.97275,1.9733,1.97225,1.9732,21600000.0
2009-01-26 05:03:00,1.97275,1.9731,1.9723,1.97305,24800000.0
2009-01-26 05:04:00,1.973,1.97335,1.973,1.97335,27200000.0
2009-01-26 05:05:00,1.97335,1.97425,1.9732,1.97425,77800000.0
2009-01-26 05:06:00,1.97435,1.97515,1.97365,1.9743,66600000.0
2009-01-26 05:07:00,1.97435,1.97455,1.9735,1.9744,49200000.0
2009-01-26 05:08:00,1.97455,1.97455,1.97315,1.97355,35200000.0
2009-01-26 05:09:00,1.97355,1.97445,1.97325,1.97325,38400000.0
2009-01-26 05:10:00,1.9734,1.97355,1.97335,1.97355,9600000.0
2009-01-26 05:11:00,1.97355,1.97375,1.97075,1.9716,75200000.0
2009-01-26 05:12:00,1.97175,1.97295,1.97175,1.97295,84200000.0
2009-01-26 05:13:00,1.9729,1.9733,1.9729,1.9733,4800000.0
2009-01-26 05:14:00,1.97305,1.9732,1.97305,1.9732,18800000.0
2009-01-26 05:15:00,1.97315,1.97335,1.97315,1.9733,23200000.0
2009-01-26 05:16:00,1.97295,1.97295,1.97295,1.97295,1600000.0
2009-01-26 05:17:00,1.9729,1.97335,1.9729,1.97325,22400000.0
2009-01-26 05:18:00,1.97285,1.97315,1.97285,1.97315,6400000.0
2009-01-26 05:19:00,1.97325,1.9733,1.97275,1.97315,16000000.0
2009-01-26 05:20:00,1.973,1.97305,1.97265,1.97265,9600000.0
2009-01-26 05:21:00,1.97265,1.97265,1.9721,1.97235,16000000.0
2009-01-26 05:22:00,1.9725,1.97275,1.97225,1.97225,12400000.0
2009-01-26 05:23:00,1.97275,1.97275,1.97225,1.97245,6400000.0
2009-01-26 05:24:00,1.97245,1.97245,1.9714,1.97185,30400000.0
2009-01-26 05:25:00,1.972,1.97205,1.97125,1.9713,30400000.0
2009-01-26 05:26:00,1.9715,1.9718,1.9714,1.9714,17600000.0
2009-01-26 05:27:00,1.9715,1.9718,1.97095,1.9717,20200000.0
2009-01-26 05:28:00,1.97175,1.97285,1.97175,1.97285,36800000.0
2009-01-26 05:29:00,1.9729,1.9733,1.97285,1.9733,24000000.0
2009-01-26 05:30:00,1.97365,1.97395,1.9732,1.97335,28800000.0
2009-01-26 05:31:00,1.97355,1.9763,1.97355,1.9763,81600000.0
2009-01-26 05:32:00,1.9759,1.97615,1.97395,1.97515,77200000.0
2009-01-26 05:33:00,1.97455,1.97495,1.9738,1.97495,64200000.0
2009-01-26 05:34:00,1.97495,1.97615,1.97475,1.9756,40800000.0
2009-01-26 05:35:00,1.9756,1.97595,1.97545,1.9759,48000000.0
2009-01-26 05:36:00,1.97575,1.9763,1.97505,1.976,61600000.0
2009-01-26 05:37:00,1.9761,1.97695,1.976,1.97695,52800000.0
2009-01-26 05:38:00,1.9768,1.977,1.9763,1.97645,32000000.0
2009-01-26 05:39:00,1.976,1.976,1.97535,1.97535,11200000.0
2009-01-26 05:40:00,1.97545,1.97545,1.97515,1.97535,35200000.0
2009-01-26 05:41:00,1.97525,1.97535,1.9737,1.974,49600000.0
2009-01-26 05:42:00,1.9743,1.9747,1.9741,1.97445,22400000.0
2009-01-26 05:43:00,1.9741,1.97465,1.9739,1.97465,17600000.0
2009-01-26 05:44:00,1.97425,1.97425,1.974,1.97405,12800000.0
2009-01-26 05:45:00,1.9743,1.9747,1.9737,1.9742,72000000.0
2009-01-26 05:46:00,1.9744,1.9744,1.9734,1.9738,32000000.0
2009-01-26 05:47:00,1.97415,1.9743,1.97415,1.97425,9600000.0
2009-01-26 05:48:00,1.97415,1.97495,1.974,1.97485,43200000.0
2009-01-26 05:49:00,1.9747,1.9753,1.9747,1.97515,27200000.0
2009-01-26 05:50:00,1.97515,1.97515,1.97375,1.9743,24000000.0
2009-01-26 05:51:00,1.97445,1.9754,1.9733,1.9744,49000000.0
2009-01-26 05:52:00,1.9747,1.9751,1.9747,1.9751,12800000.0
2009-01-26 05:53:00,1.97495,1.97505,1.9744,1.975,34800000.0
2009-01-26 05:54:00,1.97505,1.9752,1.975,1.9752,14400000.0
2009-01-26 05:55:00,1.97535,1.9758,1.97455,1.9755,46800000.0
2009-01-26 05:56:00,1.97545,1.97635,1.97545,1.97615,30400000.0
2009-01-26 05:57:00,1.9758,1.9764,1.9757,1.9764,22400000.0
2009-01-26 05:58:00,1.9764,1.97725,1.97625,1.9765,26400000.0
2009-01-26 05:59:00,1.9762,1.9771,1.97615,1.9771,57600000.0
2009-01-26 06:00:00,1.97715,1.9782,1.97695,1.9778,66600000.0
2009-01-26 06:01:00,1.9778,1.9779,1.97695,1.97775,38800000.0
2009-01-26 06:02:00,1.97775,1.9779,1.97725,1.9779,22000000.0
2009-01-26 06:03:00,1.9779,1.97805,1.97685,1.977,48000000.0
2009-01-26 06:04:00,1.977,1.9772,1.97605,1.97715,32600000.0
2009-01-26 06:05:00,1.9772,1.9772,1.97635,1.9767,17200000.0
2009-01-26 06:06:00,1.97625,1.97675,1.97615,1.97615,47000000.0
2009-01-26 06:07:00,1.97625,1.97625,1.97625,1.97625,11200000.0
2009-01-26 06:08:00,1.9751,1.9755,1.9749,1.9751,37800000.0
2009-01-26 06:09:00,1.975,1.9751,1.9744,1.9746,37800000.0
2009-01-26 06:10:00,1.9759,1.977,1.97575,1.9769,37800000.0
2009-01-26 06:11:00,1.9767,1.9769,1.9754,1.9764,81400000.0
2009-01-26 06:12:00,1.9763,1.97655,1.9752,1.97655,29000000.0
2009-01-26 06:13:00,1.9757,1.9767,1.9757,1.97655,31400000.0
2009-01-26 06:14:00,1.97635,1.9767,1.9757,1.9765,81000000.0
2009-01-26 06:15:00,1.97655,1.97675,1.9761,1.9764,77800000.0
2009-01-26 06:16:00,1.9764,1.9764,1.9754,1.9755,78400000.0
2009-01-26 06:17:00,1.9754,1.9761,1.97485,1.97585,120000000.0
2009-01-26 06:18:00,1.97585,1.9768,1.9748,1.9748,98400000.0
2009-01-26 06:19:00,1.97485,1.9754,1.97485,1.9753,26000000.0
2009-01-26 06:20:00,1.9753,1.9753,1.97335,1.9736,27000000.0
2009-01-26 06:21:00,1.9737,1.97585,1.97345,1.97445,161000000.0
2009-01-26 06:22:00,1.9747,1.9751,1.97365,1.9743,93400000.0
2009-01-26 06:23:00,1.9744,1.97455,1.9744,1.97455,16000000.0
2009-01-26 06:24:00,1.9747,1.97505,1.9731,1.9737,84000000.0
2009-01-26 06:25:00,1.9737,1.975,1.9733,1.9741,90600000.0
2009-01-26 06:26:00,1.9742,1.9743,1.9735,1.97355,46800000.0
2009-01-26 06:27:00,1.97365,1.97375,1.97355,1.97375,20400000.0
2009-01-26 06:28:00,1.97375,1.9742,1.9737,1.9738,21600000.0
2009-01-26 06:29:00,1.9734,1.97445,1.9734,1.97415,31200000.0
2009-01-26 06:30:00,1.97425,1.9743,1.97415,1.97425,17600000.0
2009-01-26 06:31:00,1.9744,1.9744,1.97415,1.9744,7200000.0
2009-01-26 06:32:00,1.9733,1.9742,1.9729,1.9732,17600000.0
2009-01-26 06:33:00,1.97455,1.97515,1.97455,1.97465,17600000.0
2009-01-26 06:34:00,1.97465,1.97465,1.97465,1.97465,1600000.0
2009-01-26 06:35:00,1.9747,1.9747,1.9747,1.9747,1600000.0
2009-01-26 06:36:00,1.97485,1.97575,1.97485,1.9749,54400000.0
2009-01-26 06:37:00,1.97505,1.9751,1.97435,1.97435,46000000.0
2009-01-26 06:38:00,1.9746,1.9747,1.9746,1.97465,23200000.0
2009-01-26 06:39:00,1.9748,1.9748,1.9748,1.9748,1600000.0
2009-01-26 06:40:00,1.97495,1.97495,1.9749,1.9749,3200000.0
2009-01-26 06:41:00,1.9751,1.97535,1.9751,1.97525,7400000.0
2009-01-26 06:42:00,1.9754,1.9755,1.9751,1.9755,13800000.0
2009-01-26 06:43:00,1.97585,1.97685,1.97585,1.97685,32000000.0
2009-01-26 06:44:00,1.9771,1.9774,1.97595,1.9764,38600000.0
2009-01-26 06:45:00,1.9766,1.9773,1.9759,1.9759,29400000.0
2009-01-26 06:46:00,1.97615,1.9763,1.97615,1.97625,12400000.0
2009-01-26 06:47:00,1.97625,1.97625,1.97615,1.97615,4800000.0
2009-01-26 06:48:00,1.97615,1.9769,1.97615,1.97675,62400000.0
2009-01-26 06:49:00,1.97675,1.9773,1.97615,1.97705,91200000.0
2009-01-26 06:50:00,1.97685,1.97855,1.97685,1.9784,41000000.0
2009-01-26 06:51:00,1.97855,1.9787,1.977,1.9773,137800000.0
2009-01-26 06:52:00,1.9773,1.9773,1.97475,1.9757,211400000.0
2009-01-26 06:53:00,1.97595,1.97595,1.97505,1.9756,35200000.0
2009-01-26 06:54:00,1.97565,1.9758,1.97525,1.9758,17200000.0
2009-01-26 06:55:00,1.976,1.97635,1.9759,1.9759,18000000.0
2009-01-26 06:56:00,1.9758,1.97585,1.9742,1.9742,44800000.0
2009-01-26 06:57:00,1.9742,1.9759,1.9731,1.9739,88200000.0
2009-01-26 06:58:00,1.9739,1.9744,1.97345,1.9739,88000000.0
2009-01-26 06:59:00,1.97405,1.9752,1.97405,1.97515,55600000.0
2009-01-26 07:00:00,1.9752,1.97535,1.9745,1.97505,83200000.0
2009-01-26 07:01:00,1.975,1.97525,1.97495,1.97525,33600000.0
2009-01-26 07:02:00,1.97525,1.9753,1.97525,1.97525,9600000.0
2009-01-26 07:03:00,1.97535,1.9756,1.9737,1.97385,57800000.0
2009-01-26 07:04:00,1.9738,1.97385,1.973,1.97365,147800000.0
2009-01-26 07:05:00,1.97365,1.97385,1.97345,1.9737,28800000.0
2009-01-26 07:06:00,1.97375,1.9742,1.9735,1.9742,26400000.0
2009-01-26 07:07:00,1.9743,1.9746,1.974,1.9746,54200000.0
2009-01-26 07:08:00,1.9748,1.97495,1.97475,1.9748,42400000.0
2009-01-26 07:09:00,1.9748,1.9748,1.97385,1.974,49200000.0
2009-01-26 07:10:00,1.97395,1.974,1.97395,1.97395,13200000.0
2009-01-26 07:11:00,1.974,1.974,1.97335,1.9734,30000000.0
2009-01-26 07:12:00,1.97335,1.9736,1.97275,1.97305,81800000.0
2009-01-26 07:13:00,1.9731,1.9731,1.97295,1.9731,29200000.0
2009-01-26 07:14:00,1.9732,1.9738,1.9731,1.9732,112000000.0
2009-01-26 07:15:00,1.9732,1.97325,1.9727,1.9727,39600000.0
2009-01-26 07:16:00,1.9729,1.9732,1.9725,1.9727,101600000.0
2009-01-26 07:17:00,1.97265,1.97305,1.97195,1.97205,68800000.0
2009-01-26 07:18:00,1.97205,1.97205,1.97195,1.97205,27600000.0
2009-01-26 07:19:00,1.9727,1.97295,1.9727,1.97285,23600000.0
2009-01-26 07:20:00,1.97335,1.9737,1.9729,1.9734,30600000.0
2009-01-26 07:21:00,1.9735,1.97365,1.97335,1.9735,14400000.0
2009-01-26 07:22:00,1.97345,1.9735,1.972,1.97235,109400000.0
2009-01-26 07:23:00,1.97235,1.9732,1.97235,1.9732,19200000.0
2009-01-26 07:24:00,1.97325,1.97405,1.97305,1.9738,76600000.0
2009-01-26 07:25:00,1.97375,1.97425,1.973,1.97375,80000000.0
2009-01-26 07:26:00,1.9738,1.9741,1.9734,1.9739,70400000.0
2009-01-26 07:27:00,1.97395,1.97435,1.97395,1.9741,36800000.0
2009-01-26 07:28:00,1.97425,1.9743,1.97385,1.97425,56400000.0
2009-01-26 07:29:00,1.97435,1.97435,1.9734,1.97355,35200000.0
2009-01-26 07:30:00,1.9735,1.9738,1.97205,1.97205,60000000.0
2009-01-26 07:31:00,1.97215,1.97305,1.97215,1.97255,141600000.0
2009-01-26 07:32:00,1.9728,1.97355,1.97245,1.973,60600000.0
2009-01-26 07:33:00,1.973,1.97465,1.97285,1.9737,105400000.0
2009-01-26 07:34:00,1.9738,1.97425,1.97335,1.9741,98000000.0
2009-01-26 07:35:00,1.9741,1.97495,1.9737,1.97405,83000000.0
2009-01-26 07:36:00,1.9742,1.97435,1.9738,1.9739,37200000.0
2009-01-26 07:37:00,1.9741,1.9745,1.97315,1.97355,110200000.0
2009-01-26 07:38:00,1.9735,1.97375,1.9721,1.9724,145400000.0
2009-01-26 07:39:00,1.97245,1.97385,1.97225,1.97335,89000000.0
2009-01-26 07:40:00,1.97345,1.97615,1.9733,1.97615,101800000.0
2009-01-26 07:41:00,1.9764,1.97755,1.9748,1.97665,154200000.0
2009-01-26 07:42:00,1.97665,1.97665,1.9757,1.97575,100400000.0
2009-01-26 07:43:00,1.97575,1.97605,1.9755,1.97565,40400000.0
2009-01-26 07:44:00,1.9756,1.9756,1.9743,1.9754,169400000.0
2009-01-26 07:45:00,1.97545,1.9758,1.9746,1.9751,102400000.0
2009-01-26 07:46:00,1.97525,1.9762,1.97525,1.97575,73400000.0
2009-01-26 07:47:00,1.97575,1.97615,1.9753,1.97615,99200000.0
2009-01-26 07:48:00,1.9762,1.9768,1.9761,1.9764,48000000.0
2009-01-26 07:49:00,1.9765,1.97715,1.97615,1.9768,104600000.0
2009-01-26 07:50:00,1.97675,1.97685,1.97615,1.97655,72800000.0
2009-01-26 07:51:00,1.97655,1.9767,1.97545,1.97555,105200000.0
2009-01-26 07:52:00,1.97555,1.97645,1.97555,1.97635,25200000.0
2009-01-26 07:53:00,1.9767,1.9771,1.9754,1.9758,63800000.0
2009-01-26 07:54:00,1.97635,1.97695,1.97635,1.97695,50600000.0
2009-01-26 07:55:00,1.97705,1.9777,1.97695,1.9774,72200000.0
2009-01-26 07:56:00,1.9774,1.97835,1.97725,1.97835,49000000.0
2009-01-26 07:57:00,1.97835,1.97835,1.97595,1.97715,67600000.0
2009-01-26 07:58:00,1.97755,1.97895,1.97665,1.97825,72000000.0
2009-01-26 07:59:00,1.9785,1.97915,1.97825,1.97855,48000000.0
2009-01-26 08:00:00,1.97855,1.9786,1.978,1.97805,41800000.0
2009-01-26 08:01:00,1.9781,1.97835,1.97585,1.97595,76000000.0
2009-01-26 08:02:00,1.976,1.9766,1.97595,1.97595,51800000.0
2009-01-26 08:03:00,1.97585,1.97725,1.97565,1.97675,63800000.0
2009-01-26 08:04:00,1.97675,1.97685,1.9767,1.97685,19200000.0
2009-01-26 08:05:00,1.977,1.9771,1.977,1.977,12800000.0
2009-01-26 08:06:00,1.977,1.97745,1.9767,1.9773,43200000.0
2009-01-26 08:07:00,1.97745,1.97745,1.97665,1.9774,56000000.0
2009-01-26 08:08:00,1.97735,1.97785,1.97725,1.97725,56400000.0
2009-01-26 08:09:00,1.97745,1.97745,1.97655,1.97685,57200000.0
2009-01-26 08:10:00,1.97705,1.978,1.9767,1.9768,103000000.0
2009-01-26 08:11:00,1.97675,1.97675,1.9762,1.9762,29200000.0
2009-01-26 08:12:00,1.97635,1.9766,1.9758,1.9761,102000000.0
2009-01-26 08:13:00,1.9761,1.97795,1.9759,1.97785,79400000.0
2009-01-26 08:14:00,1.9784,1.9784,1.97665,1.97675,58200000.0
2009-01-26 08:15:00,1.97665,1.9772,1.9763,1.97665,30400000.0
2009-01-26 08:16:00,1.97665,1.97695,1.9766,1.97695,48000000.0
2009-01-26 08:17:00,1.97695,1.9775,1.97645,1.97725,46400000.0
2009-01-26 08:18:00,1.9772,1.97775,1.9772,1.9777,27400000.0
2009-01-26 08:19:00,1.97755,1.9781,1.97755,1.978,19200000.0
2009-01-26 08:20:00,1.97765,1.97825,1.97765,1.97815,28800000.0
2009-01-26 08:21:00,1.97815,1.97815,1.97785,1.97785,4800000.0
2009-01-26 08:22:00,1.9779,1.978,1.97685,1.97685,39800000.0
2009-01-26 08:23:00,1.97695,1.9782,1.97695,1.97785,54200000.0
2009-01-26 08:24:00,1.97725,1.97735,1.9768,1.97735,38000000.0
2009-01-26 08:25:00,1.9773,1.9788,1.97695,1.97775,108400000.0
2009-01-26 08:26:00,1.97765,1.97765,1.9774,1.97765,36800000.0
2009-01-26 08:27:00,1.97765,1.97835,1.97715,1.97795,59600000.0
2009-01-26 08:28:00,1.97805,1.97805,1.97735,1.97795,29600000.0
2009-01-26 08:29:00,1.97795,1.97805,1.9772,1.9778,90400000.0
2009-01-26 08:30:00,1.97785,1.97785,1.97675,1.97705,64800000.0
2009-01-26 08:31:00,1.977,1.97705,1.977,1.97705,16400000.0
2009-01-26 08:32:00,1.9773,1.97825,1.97705,1.97815,91600000.0
2009-01-26 08:33:00,1.9783,1.9793,1.9783,1.9791,44800000.0
2009-01-26 08:34:00,1.9793,1.98075,1.9793,1.9801,97600000.0
2009-01-26 08:35:00,1.9801,1.9814,1.9801,1.98105,62800000.0
2009-01-26 08:36:00,1.981,1.98135,1.98075,1.98135,44000000.0
2009-01-26 08:37:00,1.9813,1.9823,1.98105,1.98145,79800000.0
2009-01-26 08:38:00,1.98145,1.9817,1.98125,1.98125,24800000.0
2009-01-26 08:39:00,1.98135,1.98385,1.9813,1.9831,88400000.0
2009-01-26 08:40:00,1.98315,1.9839,1.98195,1.98195,41600000.0
2009-01-26 08:41:00,1.9819,1.9831,1.9811,1.98145,140400000.0
2009-01-26 08:42:00,1.98155,1.98155,1.9789,1.9789,86400000.0
2009-01-26 08:43:00,1.979,1.98225,1.979,1.98165,39200000.0
2009-01-26 08:44:00,1.9818,1.9831,1.9818,1.9825,82200000.0
2009-01-26 08:45:00,1.9825,1.9829,1.9819,1.9829,44800000.0
2009-01-26 08:46:00,1.98305,1.9841,1.9825,1.9837,63600000.0
2009-01-26 08:47:00,1.98245,1.9841,1.98175,1.98235,102600000.0
2009-01-26 08:48:00,1.9824,1.9834,1.9817,1.9831,110800000.0
2009-01-26 08:49:00,1.9834,1.9835,1.9826,1.9826,101800000.0
2009-01-26 08:50:00,1.9825,1.9828,1.98225,1.98245,102200000.0
2009-01-26 08:51:00,1.98245,1.9825,1.98085,1.98115,156600000.0
2009-01-26 08:52:00,1.9812,1.98245,1.98095,1.98215,268400000.0
2009-01-26 08:53:00,1.9821,1.9824,1.98075,1.98225,185600000.0
2009-01-26 08:54:00,1.9829,1.983,1.9815,1.9824,124600000.0
2009-01-26 08:55:00,1.98255,1.9831,1.98255,1.983,16000000.0
2009-01-26 08:56:00,1.983,1.98445,1.98215,1.98275,124000000.0
2009-01-26 08:57:00,1.98275,1.984,1.9827,1.984,85200000.0
2009-01-26 08:58:00,1.98395,1.98465,1.98385,1.98385,94800000.0
2009-01-26 08:59:00,1.9839,1.98425,1.9825,1.98385,94000000.0
2009-01-26 09:00:00,1.98395,1.9847,1.983,1.98425,164000000.0
2009-01-26 09:01:00,1.98425,1.9847,1.98365,1.98365,123000000.0
2009-01-26 09:02:00,1.9838,1.98455,1.98335,1.9838,82400000.0
2009-01-26 09:03:00,1.98395,1.9841,1.9824,1.9835,163600000.0
2009-01-26 09:04:00,1.9837,1.9843,1.98305,1.98305,286600000.0
2009-01-26 09:05:00,1.9831,1.9831,1.98225,1.98265,256000000.0
2009-01-26 09:06:00,1.98265,1.9838,1.9826,1.98365,115800000.0
2009-01-26 09:07:00,1.98365,1.98445,1.9831,1.98425,152200000.0
2009-01-26 09:08:00,1.98415,1.98445,1.9819,1.9819,155600000.0
2009-01-26 09:09:00,1.98205,1.98215,1.9808,1.98105,106400000.0
2009-01-26 09:10:00,1.98095,1.9824,1.9808,1.9816,238400000.0
2009-01-26 09:11:00,1.9816,1.9825,1.98115,1.98245,124000000.0
2009-01-26 09:12:00,1.9824,1.98285,1.98155,1.98215,133400000.0
2009-01-26 09:13:00,1.98215,1.98215,1.98125,1.98125,137600000.0
2009-01-26 09:14:00,1.98135,1.9818,1.9793,1.97955,200400000.0
2009-01-26 09:15:00,1.97955,1.98055,1.9788,1.98015,254800000.0
2009-01-26 09:16:00,1.98015,1.98035,1.9795,1.9795,168000000.0
2009-01-26 09:17:00,1.97955,1.9801,1.97875,1.979,154200000.0
2009-01-26 09:18:00,1.9789,1.9802,1.97805,1.9797,138200000.0
2009-01-26 09:19:00,1.97975,1.9803,1.9778,1.97885,236800000.0
2009-01-26 09:20:00,1.97885,1.97885,1.9761,1.9774,337200000.0
2009-01-26 09:21:00,1.9773,1.97815,1.9773,1.97795,129800000.0
2009-01-26 09:22:00,1.978,1.9783,1.97765,1.97765,59200000.0
2009-01-26 09:23:00,1.97775,1.97875,1.97775,1.97865,89600000.0
2009-01-26 09:24:00,1.97845,1.979,1.978,1.97825,99800000.0
2009-01-26 09:25:00,1.9784,1.9786,1.97715,1.97805,178600000.0
2009-01-26 09:26:00,1.97795,1.97815,1.977,1.9776,86000000.0
2009-01-26 09:27:00,1.9776,1.97985,1.9775,1.97965,171300000.0
2009-01-26 09:28:00,1.9791,1.97975,1.97755,1.9777,216400000.0
2009-01-26 09:29:00,1.97785,1.9789,1.97785,1.97825,159400000.0
2009-01-26 09:30:00,1.9782,1.97895,1.97815,1.9783,297600000.0
2009-01-26 09:31:00,1.9783,1.9802,1.9783,1.98005,227200000.0
2009-01-26 09:32:00,1.9801,1.9819,1.9796,1.9815,379400000.0
2009-01-26 09:33:00,1.98135,1.98175,1.97985,1.98005,134600000.0
2009-01-26 09:34:00,1.9802,1.9803,1.9793,1.97995,138600000.0
2009-01-26 09:35:00,1.98,1.9812,1.97985,1.9812,48000000.0
2009-01-26 09:36:00,1.9813,1.982,1.9807,1.9811,107000000.0
2009-01-26 09:37:00,1.981,1.98185,1.98095,1.98095,94400000.0
2009-01-26 09:38:00,1.98105,1.9813,1.98045,1.9812,108200000.0
2009-01-26 09:39:00,1.98125,1.9816,1.98005,1.9808,194400000.0
2009-01-26 09:40:00,1.9807,1.98145,1.9807,1.9809,86600000.0
2009-01-26 09:41:00,1.9811,1.9833,1.9809,1.98245,199400000.0
2009-01-26 09:42:00,1.9826,1.9831,1.9818,1.98275,277400000.0
2009-01-26 09:43:00,1.9823,1.9825,1.9815,1.9819,172200000.0
2009-01-26 09:44:00,1.98195,1.9824,1.9815,1.98205,257800000.0
2009-01-26 09:45:00,1.9823,1.98255,1.9816,1.9816,183200000.0
2009-01-26 09:46:00,1.9816,1.9818,1.98115,1.9813,192000000.0
2009-01-26 09:47:00,1.98135,1.98285,1.9812,1.9828,226400000.0
2009-01-26 09:48:00,1.98295,1.98295,1.98185,1.9819,123200000.0
2009-01-26 09:49:00,1.98195,1.98225,1.98055,1.9811,199800000.0
2009-01-26 09:50:00,1.9813,1.9822,1.98105,1.98205,131600000.0
2009-01-26 09:51:00,1.98205,1.9827,1.9817,1.9822,105200000.0
2009-01-26 09:52:00,1.9822,1.9825,1.9818,1.9821,106600000.0
2009-01-26 09:53:00,1.98225,1.98255,1.98185,1.98255,127200000.0
2009-01-26 09:54:00,1.98255,1.98385,1.98225,1.98295,85200000.0
2009-01-26 09:55:00,1.983,1.98345,1.98185,1.98335,315600000.0
2009-01-26 09:56:00,1.98345,1.9847,1.98335,1.9839,107800000.0
2009-01-26 09:57:00,1.9839,1.9858,1.98375,1.9851,172200000.0
2009-01-26 09:58:00,1.98515,1.9853,1.98275,1.98275,196200000.0
2009-01-26 09:59:00,1.98295,1.9848,1.9828,1.9829,310400000.0
2009-01-26 10:00:00,1.983,1.9837,1.98185,1.98365,174400000.0
2009-01-26 10:01:00,1.9835,1.98385,1.98265,1.98355,103400000.0
2009-01-26 10:02:00,1.98375,1.98445,1.9811,1.9813,196600000.0
2009-01-26 10:03:00,1.9814,1.9829,1.9806,1.9814,274700000.0
2009-01-26 10:04:00,1.9812,1.98325,1.98105,1.98315,226600000.0
2009-01-26 10:05:00,1.9832,1.9834,1.98275,1.9832,226000000.0
2009-01-26 10:06:00,1.9833,1.98395,1.9814,1.9825,462400000.0
2009-01-26 10:07:00,1.9819,1.9819,1.9797,1.98045,304200000.0
2009-01-26 10:08:00,1.98045,1.9806,1.97755,1.97755,301800000.0
2009-01-26 10:09:00,1.9775,1.97845,1.9769,1.97815,220200000.0
2009-01-26 10:10:00,1.97825,1.97955,1.97665,1.97665,226800000.0
2009-01-26 10:11:00,1.9768,1.97695,1.97465,1.97575,205600000.0
2009-01-26 10:12:00,1.9759,1.9772,1.9755,1.97655,160600000.0
2009-01-26 10:13:00,1.97675,1.97855,1.97645,1.97835,184400000.0
2009-01-26 10:14:00,1.9778,1.97825,1.9769,1.9771,130000000.0
2009-01-26 10:15:00,1.97705,1.97875,1.97675,1.97785,136800000.0
2009-01-26 10:16:00,1.97785,1.9789,1.97775,1.97785,158200000.0
2009-01-26 10:17:00,1.97785,1.97935,1.9777,1.9786,137000000.0
2009-01-26 10:18:00,1.97885,1.98015,1.9783,1.9789,249000000.0
2009-01-26 10:19:00,1.97855,1.9788,1.9775,1.97755,193800000.0
2009-01-26 10:20:00,1.97755,1.97855,1.9767,1.97785,180400000.0
2009-01-26 10:21:00,1.9778,1.97875,1.97765,1.9777,259000000.0
2009-01-26 10:22:00,1.97765,1.9779,1.9767,1.9767,119400000.0
2009-01-26 10:23:00,1.9767,1.97695,1.97615,1.9762,154400000.0
2009-01-26 10:24:00,1.97615,1.97685,1.97565,1.97575,146000000.0
2009-01-26 10:25:00,1.97575,1.9769,1.97575,1.97635,274200000.0
2009-01-26 10:26:00,1.97625,1.9771,1.9754,1.97685,178800000.0
2009-01-26 10:27:00,1.97705,1.97775,1.9766,1.97725,201000000.0
2009-01-26 10:28:00,1.9772,1.97775,1.97575,1.9759,222800000.0
2009-01-26 10:29:00,1.97585,1.9778,1.97565,1.9778,127200000.0
2009-01-26 10:30:00,1.9777,1.9779,1.9765,1.9773,141800000.0
2009-01-26 10:31:00,1.97695,1.9781,1.97665,1.97805,127200000.0
2009-01-26 10:32:00,1.9781,1.9784,1.9753,1.97575,253000000.0
2009-01-26 10:33:00,1.9757,1.9763,1.97465,1.9749,146000000.0
2009-01-26 10:34:00,1.9748,1.975,1.97405,1.9747,168800000.0
2009-01-26 10:35:00,1.9747,1.97485,1.9739,1.974,94000000.0
2009-01-26 10:36:00,1.9741,1.97425,1.9732,1.97385,155400000.0
2009-01-26 10:37:00,1.9738,1.97485,1.9736,1.97395,166000000.0
2009-01-26 10:38:00,1.97405,1.97425,1.973,1.97375,112000000.0
2009-01-26 10:39:00,1.9734,1.9745,1.9728,1.97395,144400000.0
2009-01-26 10:40:00,1.974,1.9743,1.9735,1.97415,97800000.0
2009-01-26 10:41:00,1.9744,1.9752,1.97385,1.9749,126400000.0
2009-01-26 10:42:00,1.975,1.97625,1.97475,1.97625,133800000.0
2009-01-26 10:43:00,1.97645,1.97715,1.9755,1.97605,285000000.0
2009-01-26 10:44:00,1.9761,1.97685,1.9756,1.97615,220200000.0
2009-01-26 10:45:00,1.9761,1.9768,1.97605,1.9768,179800000.0
2009-01-26 10:46:00,1.97685,1.9776,1.9765,1.9776,190200000.0
2009-01-26 10:47:00,1.9774,1.97835,1.97665,1.97735,360600000.0
2009-01-26 10:48:00,1.97735,1.9776,1.97655,1.9772,250800000.0
2009-01-26 10:49:00,1.97715,1.97815,1.977,1.97705,275600000.0
2009-01-26 10:50:00,1.9771,1.9784,1.9768,1.9778,126600000.0
2009-01-26 10:51:00,1.97745,1.9783,1.97745,1.9778,142600000.0
2009-01-26 10:52:00,1.9778,1.97805,1.97695,1.97755,201200000.0
2009-01-26 10:53:00,1.97755,1.9776,1.97705,1.9773,157000000.0
2009-01-26 10:54:00,1.9772,1.97755,1.97675,1.9773,129400000.0
2009-01-26 10:55:00,1.97735,1.97815,1.9767,1.97795,211200000.0
2009-01-26 10:56:00,1.9782,1.979,1.97735,1.9786,115800000.0
2009-01-26 10:57:00,1.97845,1.9792,1.97845,1.9791,88000000.0
2009-01-26 10:58:00,1.97905,1.97935,1.9786,1.9789,96000000.0
2009-01-26 10:59:00,1.9789,1.9793,1.9785,1.9787,112400000.0
2009-01-26 11:00:00,1.9787,1.97885,1.97845,1.97875,140800000.0
2009-01-26 11:01:00,1.9788,1.97885,1.97725,1.97775,174800000.0
2009-01-26 11:02:00,1.9778,1.9786,1.9776,1.97835,133800000.0
2009-01-26 11:03:00,1.9783,1.9783,1.9769,1.9781,125000000.0
2009-01-26 11:04:00,1.97815,1.97925,1.97775,1.9781,196400000.0
2009-01-26 11:05:00,1.97815,1.9784,1.97795,1.97835,69200000.0
2009-01-26 11:06:00,1.9785,1.9785,1.9773,1.9773,86000000.0
2009-01-26 11:07:00,1.9773,1.9786,1.97725,1.9786,153600000.0
2009-01-26 11:08:00,1.97805,1.97885,1.9779,1.97885,134100000.0
2009-01-26 11:09:00,1.97885,1.97885,1.97815,1.97875,113800000.0
2009-01-26 11:10:00,1.9787,1.97945,1.97865,1.9791,122400000.0
2009-01-26 11:11:00,1.97905,1.9799,1.97835,1.9795,129600000.0
2009-01-26 11:12:00,1.9794,1.9797,1.979,1.97965,92800000.0
2009-01-26 11:13:00,1.97955,1.97965,1.97835,1.97885,116400000.0
2009-01-26 11:14:00,1.9788,1.9804,1.9788,1.9803,116200000.0
2009-01-26 11:15:00,1.9804,1.98055,1.9788,1.97975,130800000.0
2009-01-26 11:16:00,1.9798,1.98,1.97925,1.97945,194600000.0
2009-01-26 11:17:00,1.97945,1.9803,1.97885,1.9791,104000000.0
2009-01-26 11:18:00,1.9791,1.9802,1.97905,1.9802,63400000.0
2009-01-26 11:19:00,1.97985,1.9799,1.97875,1.9792,207600000.0
2009-01-26 11:20:00,1.9791,1.9797,1.9788,1.9792,86000000.0
2009-01-26 11:21:00,1.97935,1.97955,1.97905,1.9793,70800000.0
2009-01-26 11:22:00,1.9793,1.98005,1.9793,1.9797,75200000.0
2009-01-26 11:23:00,1.97995,1.98055,1.9795,1.9795,95800000.0
2009-01-26 11:24:00,1.97955,1.98005,1.97955,1.9798,75400000.0
2009-01-26 11:25:00,1.9796,1.9796,1.97805,1.9787,72400000.0
2009-01-26 11:26:00,1.97875,1.97875,1.9783,1.9786,44800000.0
2009-01-26 11:27:00,1.97865,1.9788,1.978,1.97805,57600000.0
2009-01-26 11:28:00,1.97805,1.97825,1.97735,1.9775,103600000.0
2009-01-26 11:29:00,1.9775,1.97765,1.9762,1.97705,202600000.0
2009-01-26 11:30:00,1.97705,1.9777,1.9765,1.9777,132400000.0
2009-01-26 11:31:00,1.9778,1.97845,1.9772,1.9774,141800000.0
2009-01-26 11:32:00,1.97735,1.9774,1.9768,1.97725,48000000.0
2009-01-26 11:33:00,1.9772,1.97775,1.97715,1.9773,55800000.0
2009-01-26 11:34:00,1.97735,1.9781,1.9773,1.97745,48000000.0
2009-01-26 11:35:00,1.97745,1.97815,1.97735,1.9776,113000000.0
2009-01-26 11:36:00,1.9776,1.9784,1.97755,1.9784,86000000.0
2009-01-26 11:37:00,1.9783,1.979,1.9783,1.9787,25600000.0
2009-01-26 11:38:00,1.9781,1.9785,1.9781,1.9781,42400000.0
2009-01-26 11:39:00,1.9783,1.9784,1.9781,1.9781,43200000.0
2009-01-26 11:40:00,1.97815,1.97875,1.97795,1.97825,36800000.0
2009-01-26 11:41:00,1.97835,1.97875,1.97825,1.97825,19600000.0
2009-01-26 11:42:00,1.97825,1.97825,1.9776,1.9776,41200000.0
2009-01-26 11:43:00,1.97765,1.97785,1.9776,1.9777,31400000.0
2009-01-26 11:44:00,1.97775,1.9779,1.9764,1.9776,73500000.0
2009-01-26 11:45:00,1.9776,1.97765,1.97625,1.97665,231400000.0
2009-01-26 11:46:00,1.9766,1.9779,1.9766,1.97785,90000000.0
2009-01-26 11:47:00,1.97785,1.97915,1.9777,1.97845,171200000.0
2009-01-26 11:48:00,1.97845,1.97865,1.9776,1.9785,155400000.0
2009-01-26 11:49:00,1.9784,1.9784,1.9777,1.97795,109600000.0
2009-01-26 11:50:00,1.9779,1.978,1.97675,1.97695,184200000.0
2009-01-26 11:51:00,1.97695,1.97815,1.97695,1.9774,90400000.0
2009-01-26 11:52:00,1.97745,1.9784,1.97745,1.9784,123200000.0
2009-01-26 11:53:00,1.9784,1.97885,1.97805,1.9784,129400000.0
2009-01-26 11:54:00,1.9784,1.97915,1.97805,1.9788,111800000.0
2009-01-26 11:55:00,1.9787,1.97885,1.9777,1.9779,109600000.0
2009-01-26 11:56:00,1.9778,1.9794,1.97765,1.9791,190800000.0
2009-01-26 11:57:00,1.97925,1.98005,1.97915,1.9795,261800000.0
2009-01-26 11:58:00,1.97955,1.9807,1.9793,1.9803,150200000.0
2009-01-26 11:59:00,1.98025,1.98095,1.9802,1.9809,95800000.0
2009-01-26 12:00:00,1.98095,1.9815,1.9807,1.9809,151800000.0
2009-01-26 12:01:00,1.98085,1.98095,1.9805,1.98065,121200000.0
2009-01-26 12:02:00,1.9806,1.9809,1.97965,1.97965,128600000.0
2009-01-26 12:03:00,1.97965,1.9824,1.97935,1.98205,125200000.0
2009-01-26 12:04:00,1.98205,1.9826,1.98175,1.9822,74400000.0
2009-01-26 12:05:00,1.98215,1.98215,1.98135,1.98165,38400000.0
2009-01-26 12:06:00,1.98155,1.9826,1.98095,1.9821,157400000.0
2009-01-26 12:07:00,1.98215,1.9834,1.98185,1.98225,171000000.0
2009-01-26 12:08:00,1.9819,1.9821,1.9814,1.98185,85800000.0
2009-01-26 12:09:00,1.982,1.98225,1.98155,1.98215,113400000.0
2009-01-26 12:10:00,1.98215,1.98225,1.9805,1.9805,115200000.0
2009-01-26 12:11:00,1.98045,1.9806,1.97985,1.97995,70000000.0
2009-01-26 12:12:00,1.97995,1.98025,1.9799,1.97995,27600000.0
2009-01-26 12:13:00,1.98005,1.98055,1.98,1.98,39200000.0
2009-01-26 12:14:00,1.98015,1.9807,1.9792,1.97945,164400000.0
2009-01-26 12:15:00,1.9794,1.9795,1.97575,1.9773,253400000.0
2009-01-26 12:16:00,1.9772,1.97755,1.97715,1.9774,98000000.0
2009-01-26 12:17:00,1.9775,1.978,1.9769,1.9769,76000000.0
2009-01-26 12:18:00,1.97695,1.9775,1.97695,1.97695,81600000.0
2009-01-26 12:19:00,1.97695,1.9776,1.97595,1.9775,240000000.0
2009-01-26 12:20:00,1.97745,1.9783,1.97695,1.97815,220400000.0
2009-01-26 12:21:00,1.9782,1.9782,1.97645,1.9768,274000000.0
2009-01-26 12:22:00,1.9768,1.9777,1.97645,1.9766,180400000.0
2009-01-26 12:23:00,1.9767,1.97685,1.9741,1.9741,190000000.0
2009-01-26 12:24:00,1.9741,1.975,1.97365,1.97485,249000000.0
2009-01-26 12:25:00,1.975,1.97615,1.97475,1.97605,214400000.0
2009-01-26 12:26:00,1.97605,1.97605,1.97135,1.97175,273200000.0
2009-01-26 12:27:00,1.97195,1.97195,1.96955,1.97085,212600000.0
2009-01-26 12:28:00,1.97085,1.9717,1.97035,1.97075,184400000.0
2009-01-26 12:29:00,1.9708,1.97175,1.9707,1.9711,192000000.0
2009-01-26 12:30:00,1.9712,1.97155,1.9697,1.96985,136600000.0
2009-01-26 12:31:00,1.9698,1.97055,1.96935,1.9695,158800000.0
2009-01-26 12:32:00,1.96955,1.9701,1.96905,1.96975,193000000.0
2009-01-26 12:33:00,1.96975,1.9703,1.96935,1.9699,150600000.0
2009-01-26 12:34:00,1.96985,1.97045,1.96895,1.96965,173600000.0
2009-01-26 12:35:00,1.96925,1.96985,1.96785,1.9682,238400000.0
2009-01-26 12:36:00,1.9683,1.9694,1.96745,1.96905,188800000.0
2009-01-26 12:37:00,1.96905,1.9697,1.96825,1.9693,182800000.0
2009-01-26 12:38:00,1.9693,1.96995,1.96885,1.96905,142600000.0
2009-01-26 12:39:00,1.9689,1.97125,1.9688,1.9706,180200000.0
2009-01-26 12:40:00,1.9707,1.9722,1.9707,1.9712,182000000.0
2009-01-26 12:41:00,1.9712,1.97175,1.9706,1.9709,216800000.0
2009-01-26 12:42:00,1.97105,1.9715,1.97085,1.9709,112000000.0
2009-01-26 12:43:00,1.97095,1.9713,1.97025,1.97035,113200000.0
2009-01-26 12:44:00,1.97035,1.971,1.96985,1.9702,140200000.0
2009-01-26 12:45:00,1.9701,1.97055,1.96925,1.9704,161600000.0
2009-01-26 12:46:00,1.9705,1.97135,1.97045,1.97075,107600000.0
2009-01-26 12:47:00,1.97075,1.97115,1.9693,1.97075,127000000.0
2009-01-26 12:48:00,1.9708,1.9713,1.96975,1.96995,130000000.0
2009-01-26 12:49:00,1.9701,1.97045,1.9701,1.97015,36200000.0
2009-01-26 12:50:00,1.97015,1.97095,1.96915,1.9703,242800000.0
2009-01-26 12:51:00,1.9704,1.971,1.9695,1.9696,167200000.0
2009-01-26 12:52:00,1.9696,1.9697,1.96895,1.96895,221800000.0
2009-01-26 12:53:00,1.96885,1.96885,1.9674,1.96845,254400000.0
2009-01-26 12:54:00,1.9682,1.9682,1.96665,1.96695,289200000.0
2009-01-26 12:55:00,1.96695,1.9672,1.96635,1.9665,180800000.0
2009-01-26 12:56:00,1.96655,1.96795,1.96635,1.96785,186600000.0
2009-01-26 12:57:00,1.9679,1.96825,1.96705,1.96705,112400000.0
2009-01-26 12:58:00,1.9671,1.96815,1.967,1.968,196200000.0
2009-01-26 12:59:00,1.968,1.9685,1.96705,1.96785,171600000.0
2009-01-26 13:00:00,1.96775,1.96905,1.96755,1.96855,161800000.0
2009-01-26 13:01:00,1.9685,1.96965,1.96845,1.9693,180800000.0
2009-01-26 13:02:00,1.96935,1.97065,1.96935,1.97045,125200000.0
2009-01-26 13:03:00,1.97045,1.9722,1.96935,1.97185,162600000.0
2009-01-26 13:04:00,1.97205,1.973,1.9712,1.9723,110800000.0
2009-01-26 13:05:00,1.9722,1.9731,1.97175,1.973,115800000.0
2009-01-26 13:06:00,1.9729,1.97375,1.97265,1.97365,198200000.0
2009-01-26 13:07:00,1.9736,1.97485,1.97325,1.97415,212800000.0
2009-01-26 13:08:00,1.97405,1.9751,1.97375,1.97495,171400000.0
2009-01-26 13:09:00,1.97495,1.97645,1.97455,1.9749,153000000.0
2009-01-26 13:10:00,1.97515,1.97625,1.9743,1.9748,144800000.0
2009-01-26 13:11:00,1.9747,1.9751,1.97375,1.9742,148000000.0
2009-01-26 13:12:00,1.9742,1.9759,1.9742,1.9752,152200000.0
2009-01-26 13:13:00,1.97515,1.97605,1.9748,1.97515,192200000.0
2009-01-26 13:14:00,1.9751,1.9754,1.9741,1.97495,117000000.0
2009-01-26 13:15:00,1.97495,1.97495,1.9739,1.9748,138000000.0
2009-01-26 13:16:00,1.97465,1.97575,1.97385,1.97415,174400000.0
2009-01-26 13:17:00,1.97415,1.97515,1.97415,1.97475,149600000.0
2009-01-26 13:18:00,1.9748,1.97485,1.9743,1.9746,90000000.0
2009-01-26 13:19:00,1.9745,1.97465,1.9736,1.97405,169600000.0
2009-01-26 13:20:00,1.97395,1.9745,1.9738,1.9744,120000000.0
2009-01-26 13:21:00,1.97455,1.9765,1.97455,1.9763,97800000.0
2009-01-26 13:22:00,1.9763,1.97645,1.9741,1.9742,80400000.0
2009-01-26 13:23:00,1.97415,1.97465,1.97405,1.97415,74400000.0
2009-01-26 13:24:00,1.97405,1.9742,1.97335,1.97385,47200000.0
2009-01-26 13:25:00,1.97395,1.974,1.97365,1.97375,68800000.0
2009-01-26 13:26:00,1.97375,1.97395,1.9734,1.97355,113000000.0
2009-01-26 13:27:00,1.9735,1.97385,1.973,1.9731,109400000.0
2009-01-26 13:28:00,1.9732,1.97375,1.9729,1.9735,105200000.0
2009-01-26 13:29:00,1.97355,1.974,1.9734,1.9739,103200000.0
2009-01-26 13:30:00,1.97405,1.97465,1.97385,1.97415,102400000.0
2009-01-26 13:31:00,1.97415,1.9744,1.9741,1.97415,80400000.0
2009-01-26 13:32:00,1.97415,1.9743,1.9735,1.9736,140000000.0
2009-01-26 13:33:00,1.97375,1.9738,1.97355,1.9738,102000000.0
2009-01-26 13:34:00,1.9737,1.97415,1.9737,1.97385,50600000.0
2009-01-26 13:35:00,1.97385,1.97415,1.97335,1.97405,152200000.0
2009-01-26 13:36:00,1.9742,1.97515,1.9742,1.97455,205999999.0
2009-01-26 13:37:00,1.97445,1.97475,1.97415,1.97445,50400000.0
2009-01-26 13:38:00,1.97445,1.97445,1.9732,1.9732,142000000.0
2009-01-26 13:39:00,1.9733,1.9742,1.9733,1.97405,105600000.0
2009-01-26 13:40:00,1.97405,1.97405,1.9732,1.97335,92800000.0
2009-01-26 13:41:00,1.97335,1.97405,1.9728,1.9729,122000000.0
2009-01-26 13:42:00,1.97295,1.9732,1.97275,1.973,70200000.0
2009-01-26 13:43:00,1.9731,1.97345,1.973,1.9733,56200000.0
2009-01-26 13:44:00,1.9733,1.97375,1.97315,1.9737,90800000.0
2009-01-26 13:45:00,1.9736,1.97455,1.9736,1.97425,146400000.0
2009-01-26 13:46:00,1.97425,1.9749,1.9731,1.97465,174800000.0
2009-01-26 13:47:00,1.9747,1.97505,1.9742,1.97445,126000000.0
2009-01-26 13:48:00,1.97455,1.9751,1.97405,1.9748,115200000.0
2009-01-26 13:49:00,1.97485,1.9763,1.9746,1.97515,147400000.0
2009-01-26 13:50:00,1.9751,1.9756,1.9749,1.97545,150400000.0
2009-01-26 13:51:00,1.9754,1.97605,1.9747,1.97485,95400000.0
2009-01-26 13:52:00,1.9747,1.976,1.9744,1.97505,172200000.0
2009-01-26 13:53:00,1.975,1.97525,1.97435,1.9745,108200000.0
2009-01-26 13:54:00,1.9745,1.9745,1.97355,1.9738,112400000.0
2009-01-26 13:55:00,1.9736,1.97455,1.97355,1.9741,68000000.0
2009-01-26 13:56:00,1.97405,1.9746,1.97405,1.9746,104800000.0
2009-01-26 13:57:00,1.9746,1.9747,1.97385,1.9743,121600000.0
2009-01-26 13:58:00,1.97435,1.9745,1.97055,1.97065,202200000.0
2009-01-26 13:59:00,1.9705,1.97315,1.9705,1.97315,182200000.0
2009-01-26 14:00:00,1.9732,1.9734,1.97185,1.97275,190800000.0
2009-01-26 14:01:00,1.97285,1.9738,1.9716,1.97375,213200000.0
2009-01-26 14:02:00,1.9736,1.974,1.9727,1.97285,190600000.0
2009-01-26 14:03:00,1.97285,1.9736,1.9727,1.9729,253200000.0
2009-01-26 14:04:00,1.97285,1.9731,1.97095,1.9711,188800000.0
2009-01-26 14:05:00,1.9715,1.9715,1.97065,1.97095,164000000.0
2009-01-26 14:06:00,1.97095,1.97125,1.97005,1.97125,116200000.0
2009-01-26 14:07:00,1.97125,1.97125,1.97125,1.97125,75600000.0
2009-01-26 14:08:00,1.97125,1.97125,1.9702,1.97055,120800000.0
2009-01-26 14:09:00,1.9706,1.97075,1.9703,1.9706,111200000.0
2009-01-26 14:10:00,1.9708,1.97125,1.97045,1.97105,155200000.0
2009-01-26 14:11:00,1.971,1.97105,1.9709,1.97095,110400000.0
2009-01-26 14:12:00,1.97095,1.97125,1.9703,1.97085,78200000.0
2009-01-26 14:13:00,1.9708,1.97085,1.9703,1.97075,47600000.0
2009-01-26 14:14:00,1.9708,1.97165,1.9706,1.97125,107400000.0
2009-01-26 14:15:00,1.9714,1.97145,1.9708,1.9712,69400000.0
2009-01-26 14:16:00,1.97125,1.9717,1.971,1.97125,73600000.0
2009-01-26 14:17:00,1.9713,1.9736,1.9713,1.9734,113200000.0
2009-01-26 14:18:00,1.9733,1.97445,1.97295,1.97295,141800000.0
2009-01-26 14:19:00,1.9729,1.9733,1.97255,1.97285,92400000.0
2009-01-26 14:20:00,1.97285,1.9736,1.9728,1.9733,125800000.0
2009-01-26 14:21:00,1.9734,1.974,1.97305,1.97305,87600000.0
2009-01-26 14:22:00,1.9729,1.97335,1.97255,1.9729,62800000.0
2009-01-26 14:23:00,1.97305,1.9732,1.97155,1.9723,129800000.0
2009-01-26 14:24:00,1.97235,1.97385,1.9718,1.97355,213400000.0
2009-01-26 14:25:00,1.97355,1.9739,1.9724,1.9724,167800000.0
2009-01-26 14:26:00,1.97225,1.97285,1.9718,1.97245,108800000.0
2009-01-26 14:27:00,1.97245,1.9728,1.9723,1.9727,57400000.0
2009-01-26 14:28:00,1.9729,1.9733,1.97255,1.9732,97800000.0
2009-01-26 14:29:00,1.973,1.97415,1.97265,1.97415,143200000.0
2009-01-26 14:30:00,1.97415,1.97425,1.9719,1.9719,174400000.0
2009-01-26 14:31:00,1.97225,1.97365,1.9719,1.97355,133200000.0
2009-01-26 14:32:00,1.9735,1.975,1.9731,1.975,184400000.0
2009-01-26 14:33:00,1.97485,1.9749,1.97355,1.9749,175800000.0
2009-01-26 14:34:00,1.9749,1.9766,1.9741,1.9763,178600000.0
2009-01-26 14:35:00,1.97645,1.97745,1.976,1.97615,139200000.0
2009-01-26 14:36:00,1.97605,1.97605,1.97395,1.9743,179200000.0
2009-01-26 14:37:00,1.9751,1.9764,1.9748,1.97545,157000000.0
2009-01-26 14:38:00,1.97545,1.97575,1.97485,1.97545,174800000.0
2009-01-26 14:39:00,1.9756,1.97775,1.9756,1.97775,118000000.0
2009-01-26 14:40:00,1.97775,1.978,1.977,1.9774,158200000.0
2009-01-26 14:41:00,1.97745,1.9775,1.976,1.9765,115400000.0
2009-01-26 14:42:00,1.9766,1.9779,1.9765,1.9775,230200000.0
2009-01-26 14:43:00,1.97755,1.9776,1.97665,1.97665,159800000.0
2009-01-26 14:44:00,1.97675,1.97735,1.97545,1.976,204400000.0
2009-01-26 14:45:00,1.976,1.9775,1.97425,1.9744,216800000.0
2009-01-26 14:46:00,1.9743,1.97545,1.974,1.97505,241400000.0
2009-01-26 14:47:00,1.97505,1.9753,1.97415,1.97475,129200000.0
2009-01-26 14:48:00,1.97475,1.9754,1.97425,1.9747,107200000.0
2009-01-26 14:49:00,1.97435,1.9755,1.97425,1.97475,194000000.0
2009-01-26 14:50:00,1.9749,1.97505,1.97435,1.9749,181200000.0
2009-01-26 14:51:00,1.97475,1.97475,1.97395,1.9747,105600000.0
2009-01-26 14:52:00,1.97485,1.97605,1.97485,1.97565,143400000.0
2009-01-26 14:53:00,1.97575,1.977,1.9757,1.9769,97600000.0
2009-01-26 14:54:00,1.97695,1.97695,1.9754,1.9755,144600000.0
2009-01-26 14:55:00,1.9756,1.9773,1.9755,1.977,185600000.0
2009-01-26 14:56:00,1.9769,1.977,1.9758,1.9761,190800000.0
2009-01-26 14:57:00,1.9761,1.97665,1.97575,1.9763,156400000.0
2009-01-26 14:58:00,1.9763,1.977,1.9748,1.9764,259800000.0
2009-01-26 14:59:00,1.9765,1.9773,1.9765,1.9768,160300000.0
2009-01-26 15:00:00,1.97695,1.97725,1.9756,1.97575,228400000.0
2009-01-26 15:01:00,1.9758,1.97685,1.97545,1.97635,206800000.0
2009-01-26 15:02:00,1.9763,1.97655,1.97605,1.97635,200000000.0
2009-01-26 15:03:00,1.9764,1.9764,1.97545,1.9758,137200000.0
2009-01-26 15:04:00,1.9758,1.9761,1.9751,1.97575,191600000.0
2009-01-26 15:05:00,1.9757,1.97665,1.9755,1.97665,193800000.0
2009-01-26 15:06:00,1.9768,1.9774,1.9763,1.97715,164000000.0
2009-01-26 15:07:00,1.97725,1.97785,1.9765,1.97745,168000000.0
2009-01-26 15:08:00,1.97745,1.97815,1.9764,1.97805,284400000.0
2009-01-26 15:09:00,1.9781,1.97935,1.97805,1.97875,177400000.0
2009-01-26 15:10:00,1.9787,1.9799,1.9784,1.9798,164400000.0
2009-01-26 15:11:00,1.9798,1.9799,1.979,1.9795,95200000.0
2009-01-26 15:12:00,1.9794,1.9794,1.97775,1.9786,161600000.0
2009-01-26 15:13:00,1.97865,1.97875,1.97755,1.97765,84800000.0
2009-01-26 15:14:00,1.97765,1.97835,1.97645,1.9766,210200000.0
2009-01-26 15:15:00,1.97665,1.9779,1.9759,1.9779,193200000.0
2009-01-26 15:16:00,1.97785,1.97865,1.9771,1.9772,195000000.0
2009-01-26 15:17:00,1.9771,1.9791,1.97685,1.97885,211600000.0
2009-01-26 15:18:00,1.9788,1.97905,1.9778,1.97805,177000000.0
2009-01-26 15:19:00,1.97805,1.97925,1.97795,1.97915,210200000.0
2009-01-26 15:20:00,1.9794,1.97965,1.9783,1.9787,147200000.0
2009-01-26 15:21:00,1.97855,1.9804,1.97855,1.97895,189600000.0
2009-01-26 15:22:00,1.9789,1.9807,1.97805,1.98055,155000000.0
2009-01-26 15:23:00,1.98075,1.9818,1.98005,1.9809,197000000.0
2009-01-26 15:24:00,1.98105,1.98105,1.9788,1.9802,231600000.0
2009-01-26 15:25:00,1.9803,1.98045,1.9784,1.97885,243400000.0
2009-01-26 15:26:00,1.97885,1.9803,1.97875,1.97965,117000000.0
2009-01-26 15:27:00,1.97965,1.97985,1.979,1.9793,178200000.0
2009-01-26 15:28:00,1.97895,1.97985,1.97805,1.97805,227200000.0
2009-01-26 15:29:00,1.97815,1.98025,1.97815,1.98,224600000.0
2009-01-26 15:30:00,1.97995,1.98035,1.97945,1.9803,168000000.0
2009-01-26 15:31:00,1.98035,1.981,1.9798,1.9805,182800000.0
2009-01-26 15:32:00,1.9805,1.9805,1.97865,1.9794,208000000.0
2009-01-26 15:33:00,1.97895,1.97935,1.97835,1.97855,231200000.0
2009-01-26 15:34:00,1.97855,1.97905,1.97665,1.978,224400000.0
2009-01-26 15:35:00,1.9781,1.9781,1.9757,1.9777,195600000.0
2009-01-26 15:36:00,1.97775,1.97775,1.9755,1.9765,190000000.0
2009-01-26 15:37:00,1.9764,1.97825,1.97635,1.9776,199200000.0
2009-01-26 15:38:00,1.9776,1.97915,1.9775,1.97835,184200000.0
2009-01-26 15:39:00,1.9784,1.979,1.97815,1.97865,195400000.0
2009-01-26 15:40:00,1.97805,1.97995,1.9776,1.9793,276200000.0
2009-01-26 15:41:00,1.97925,1.9796,1.97835,1.97835,227400000.0
2009-01-26 15:42:00,1.97835,1.9789,1.9776,1.97845,204600000.0
2009-01-26 15:43:00,1.97835,1.97845,1.9765,1.9781,234800000.0
2009-01-26 15:44:00,1.97805,1.97845,1.9773,1.9782,239600000.0
2009-01-26 15:45:00,1.9782,1.9788,1.97585,1.97635,237600000.0
2009-01-26 15:46:00,1.9763,1.97655,1.97455,1.97595,196800000.0
2009-01-26 15:47:00,1.976,1.976,1.97435,1.97495,199600000.0
2009-01-26 15:48:00,1.9749,1.9765,1.9749,1.97645,199600000.0
2009-01-26 15:49:00,1.97625,1.9764,1.9752,1.97545,103600000.0
2009-01-26 15:50:00,1.9754,1.9771,1.97535,1.97675,154400000.0
2009-01-26 15:51:00,1.9771,1.9776,1.97645,1.97725,150400000.0
2009-01-26 15:52:00,1.97715,1.97815,1.97675,1.97745,257500000.0
2009-01-26 15:53:00,1.97745,1.97925,1.97745,1.97925,215600000.0
2009-01-26 15:54:00,1.97925,1.98025,1.9785,1.97935,208000000.0
2009-01-26 15:55:00,1.97915,1.9798,1.97785,1.97785,147400000.0
2009-01-26 15:56:00,1.9778,1.9787,1.9769,1.9772,219000000.0
2009-01-26 15:57:00,1.97725,1.9778,1.9758,1.97585,240800000.0
2009-01-26 15:58:00,1.9758,1.9766,1.9749,1.97575,198800000.0
2009-01-26 15:59:00,1.9759,1.9762,1.97495,1.9753,156800000.0
2009-01-26 16:00:00,1.9752,1.9762,1.97195,1.97235,209700000.0
2009-01-26 16:01:00,1.9729,1.97405,1.9724,1.9739,189600000.0
2009-01-26 16:02:00,1.97385,1.97665,1.97385,1.97525,197800000.0
2009-01-26 16:03:00,1.97525,1.9763,1.9748,1.9758,189400000.0
2009-01-26 16:04:00,1.97585,1.97645,1.9751,1.97585,199400000.0
2009-01-26 16:05:00,1.9758,1.9761,1.97455,1.97485,243400000.0
2009-01-26 16:06:00,1.975,1.97595,1.9745,1.9747,218200000.0
2009-01-26 16:07:00,1.97465,1.97695,1.9745,1.9769,163800000.0
2009-01-26 16:08:00,1.9767,1.97735,1.9766,1.97735,174000000.0
2009-01-26 16:09:00,1.97735,1.9778,1.97635,1.97655,176400000.0
2009-01-26 16:10:00,1.9767,1.97745,1.9759,1.9774,214200000.0
2009-01-26 16:11:00,1.97705,1.97945,1.97575,1.97805,232400000.0
2009-01-26 16:12:00,1.97835,1.97915,1.97755,1.9787,275400000.0
2009-01-26 16:13:00,1.97835,1.97885,1.97765,1.9782,271200000.0
2009-01-26 16:14:00,1.97835,1.9784,1.9768,1.97785,222400000.0
2009-01-26 16:15:00,1.9779,1.97875,1.9772,1.9778,166200000.0
2009-01-26 16:16:00,1.9777,1.97865,1.9772,1.9774,234300000.0
2009-01-26 16:17:00,1.9774,1.9779,1.9769,1.9776,195400000.0
2009-01-26 16:18:00,1.9775,1.97775,1.97675,1.97685,181200000.0
2009-01-26 16:19:00,1.97715,1.97925,1.97715,1.97835,195400000.0
2009-01-26 16:20:00,1.97845,1.97885,1.97775,1.9782,186000000.0
2009-01-26 16:21:00,1.97815,1.9794,1.97775,1.97855,204200000.0
2009-01-26 16:22:00,1.97875,1.9803,1.9784,1.9797,276600000.0
2009-01-26 16:23:00,1.9797,1.98065,1.9786,1.9787,260600000.0
2009-01-26 16:24:00,1.9787,1.98005,1.97705,1.97875,269800000.0
2009-01-26 16:25:00,1.9787,1.979,1.9773,1.97785,215800000.0
2009-01-26 16:26:00,1.9779,1.9788,1.97785,1.97845,206600000.0
2009-01-26 16:27:00,1.97855,1.97955,1.9783,1.97955,230200000.0
2009-01-26 16:28:00,1.9794,1.98,1.9786,1.979,210200000.0
2009-01-26 16:29:00,1.979,1.9801,1.9788,1.9797,205600000.0
2009-01-26 16:30:00,1.97985,1.98055,1.97855,1.97995,180200000.0
2009-01-26 16:31:00,1.9799,1.98015,1.97875,1.9795,187400000.0
2009-01-26 16:32:00,1.97945,1.9808,1.9793,1.9802,180400000.0
2009-01-26 16:33:00,1.9802,1.98205,1.9802,1.98155,170900000.0
2009-01-26 16:34:00,1.9816,1.98185,1.97985,1.9801,166400000.0
2009-01-26 16:35:00,1.9801,1.98065,1.97845,1.97975,205200000.0
2009-01-26 16:36:00,1.9797,1.98135,1.9795,1.9812,240600000.0
2009-01-26 16:37:00,1.98115,1.98155,1.97965,1.9805,207200000.0
2009-01-26 16:38:00,1.9805,1.9805,1.9789,1.98035,150800000.0
2009-01-26 16:39:00,1.98045,1.9814,1.97985,1.98065,203600000.0
2009-01-26 16:40:00,1.9806,1.98135,1.97995,1.9811,231700000.0
2009-01-26 16:41:00,1.98105,1.98105,1.98005,1.98055,260000000.0
2009-01-26 16:42:00,1.9805,1.9819,1.9801,1.9814,236200000.0
2009-01-26 16:43:00,1.98135,1.9829,1.98035,1.9823,224000000.0
2009-01-26 16:44:00,1.98225,1.9833,1.9817,1.9827,208000000.0
2009-01-26 16:45:00,1.9829,1.9842,1.9827,1.98345,221400000.0
2009-01-26 16:46:00,1.9837,1.9841,1.98145,1.9821,252200000.0
2009-01-26 16:47:00,1.9821,1.98235,1.9811,1.9816,123100000.0
2009-01-26 16:48:00,1.98165,1.98215,1.98075,1.98075,110200000.0
2009-01-26 16:49:00,1.9809,1.98175,1.98065,1.9811,168800000.0
2009-01-26 16:50:00,1.9811,1.9817,1.98,1.98025,165000000.0
2009-01-26 16:51:00,1.9803,1.98265,1.98015,1.98265,197800000.0
2009-01-26 16:52:00,1.98325,1.9835,1.98155,1.9832,181400000.0
2009-01-26 16:53:00,1.98315,1.9838,1.98285,1.9835,114200000.0
2009-01-26 16:54:00,1.98365,1.98435,1.98225,1.9843,234800000.0
2009-01-26 16:55:00,1.9842,1.9859,1.9839,1.9859,234800000.0
2009-01-26 16:56:00,1.98585,1.9866,1.9853,1.98645,210600000.0
2009-01-26 16:57:00,1.98605,1.9878,1.98555,1.9878,211800000.0
2009-01-26 16:58:00,1.98775,1.9878,1.9864,1.9871,193200000.0
2009-01-26 16:59:00,1.9871,1.98755,1.9848,1.9852,249000000.0
2009-01-26 17:00:00,1.98505,1.98685,1.98415,1.98685,279200000.0
2009-01-26 17:01:00,1.98695,1.9876,1.98315,1.9833,266400000.0
2009-01-26 17:02:00,1.9833,1.9851,1.9831,1.98505,293400000.0
2009-01-26 17:03:00,1.98495,1.98855,1.98495,1.98565,245000000.0
2009-01-26 17:04:00,1.98565,1.987,1.98445,1.9867,198600000.0
2009-01-26 17:05:00,1.9867,1.9874,1.98475,1.98515,167000000.0
2009-01-26 17:06:00,1.9853,1.9859,1.9849,1.98525,229000000.0
2009-01-26 17:07:00,1.98535,1.9883,1.98505,1.98705,287600000.0
2009-01-26 17:08:00,1.98715,1.9883,1.987,1.98755,219600000.0
2009-01-26 17:09:00,1.98735,1.9878,1.9865,1.9868,220800000.0
2009-01-26 17:10:00,1.9869,1.9872,1.9857,1.98665,147600000.0
2009-01-26 17:11:00,1.98685,1.988,1.9867,1.98735,215000000.0
2009-01-26 17:12:00,1.9873,1.9876,1.9862,1.9868,182000000.0
2009-01-26 17:13:00,1.98645,1.98725,1.98625,1.9869,145000000.0
2009-01-26 17:14:00,1.987,1.9875,1.98565,1.9871,183000000.0
2009-01-26 17:15:00,1.98725,1.9894,1.98725,1.9891,182600000.0
2009-01-26 17:16:00,1.98915,1.9896,1.98815,1.9888,161000000.0
2009-01-26 17:17:00,1.9888,1.99035,1.98865,1.9898,160000000.0
2009-01-26 17:18:00,1.9899,1.9913,1.9898,1.9907,170900000.0
2009-01-26 17:19:00,1.9907,1.9912,1.98955,1.99045,101100000.0
2009-01-26 17:20:00,1.9901,1.99055,1.98835,1.98845,129800000.0
2009-01-26 17:21:00,1.9886,1.99045,1.9886,1.99045,127600000.0
2009-01-26 17:22:00,1.9904,1.9916,1.9888,1.9888,213600000.0
2009-01-26 17:23:00,1.9887,1.98945,1.9882,1.98885,280800000.0
2009-01-26 17:24:00,1.9889,1.9889,1.98735,1.9876,242800000.0
2009-01-26 17:25:00,1.9876,1.99065,1.9874,1.9899,236500000.0
2009-01-26 17:26:00,1.98995,1.9922,1.98925,1.9907,255400000.0
2009-01-26 17:27:00,1.9906,1.9937,1.9905,1.9921,239200000.0
2009-01-26 17:28:00,1.992,1.99255,1.9901,1.9903,203900000.0
2009-01-26 17:29:00,1.99015,1.9907,1.98885,1.9899,207600000.0
2009-01-26 17:30:00,1.98995,1.9901,1.9887,1.9888,187800000.0
2009-01-26 17:31:00,1.98865,1.9894,1.988,1.9882,180000000.0
2009-01-26 17:32:00,1.98815,1.98885,1.9875,1.98845,267800000.0
2009-01-26 17:33:00,1.9884,1.989,1.988,1.98875,222200000.0
2009-01-26 17:34:00,1.9886,1.9886,1.98735,1.98745,166400000.0
2009-01-26 17:35:00,1.98745,1.9892,1.98695,1.98855,203600000.0
2009-01-26 17:36:00,1.9886,1.98895,1.988,1.9885,174800000.0
2009-01-26 17:37:00,1.98855,1.9886,1.98735,1.98765,207400000.0
2009-01-26 17:38:00,1.9876,1.99035,1.98745,1.99035,185400000.0
2009-01-26 17:39:00,1.99045,1.99115,1.9897,1.98985,305200000.0
2009-01-26 17:40:00,1.98975,1.9916,1.98965,1.99065,213200000.0
2009-01-26 17:41:00,1.9907,1.9907,1.9887,1.9894,207400000.0
2009-01-26 17:42:00,1.98955,1.9901,1.98935,1.98965,139000000.0
2009-01-26 17:43:00,1.98965,1.9901,1.98875,1.98915,218000000.0
2009-01-26 17:44:00,1.9892,1.9931,1.9891,1.99265,197600000.0
2009-01-26 17:45:00,1.9928,1.9928,1.99095,1.9916,196400000.0
2009-01-26 17:46:00,1.9916,1.99225,1.99075,1.9909,267200000.0
2009-01-26 17:47:00,1.99115,1.9917,1.9893,1.99105,186600000.0
2009-01-26 17:48:00,1.99115,1.99175,1.99055,1.9914,119000000.0
2009-01-26 17:49:00,1.99145,1.99235,1.99145,1.99195,196400000.0
2009-01-26 17:50:00,1.9918,1.99215,1.99095,1.991,227000000.0
2009-01-26 17:51:00,1.99105,1.99225,1.98995,1.9905,238200000.0
2009-01-26 17:52:00,1.99055,1.99055,1.9892,1.98995,194400000.0
2009-01-26 17:53:00,1.98985,1.99085,1.98985,1.9907,194600000.0
2009-01-26 17:54:00,1.9907,1.99085,1.98945,1.99015,257600000.0
2009-01-26 17:55:00,1.99015,1.9906,1.98895,1.9895,136000000.0
2009-01-26 17:56:00,1.98975,1.9899,1.9887,1.9887,145400000.0
2009-01-26 17:57:00,1.9888,1.99145,1.9887,1.99085,165300000.0
2009-01-26 17:58:00,1.99105,1.9923,1.98985,1.99015,162400000.0
2009-01-26 17:59:00,1.99025,1.99235,1.99025,1.9916,209600000.0
2009-01-26 18:00:00,1.9917,1.9921,1.98805,1.9895,235400000.0
2009-01-26 18:01:00,1.9895,1.9898,1.98845,1.989,174200000.0
2009-01-26 18:02:00,1.9891,1.99055,1.98865,1.99015,208800000.0
2009-01-26 18:03:00,1.9901,1.99035,1.98865,1.98915,148800000.0
2009-01-26 18:04:00,1.9889,1.9896,1.98885,1.98905,113000000.0
2009-01-26 18:05:00,1.989,1.99005,1.9889,1.9895,147800000.0
2009-01-26 18:06:00,1.9896,1.99195,1.98915,1.9909,191000000.0
2009-01-26 18:07:00,1.99055,1.9914,1.9897,1.9899,197000000.0
2009-01-26 18:08:00,1.9899,1.9908,1.9889,1.9892,247000000.0
2009-01-26 18:09:00,1.9894,1.99035,1.98905,1.9898,167800000.0
2009-01-26 18:10:00,1.99005,1.9909,1.98985,1.9901,125800000.0
2009-01-26 18:11:00,1.99015,1.9908,1.98935,1.9898,144400000.0
2009-01-26 18:12:00,1.98985,1.99085,1.98925,1.99065,157800000.0
2009-01-26 18:13:00,1.99065,1.991,1.98965,1.9902,70400000.0
2009-01-26 18:14:00,1.9902,1.9902,1.98865,1.98915,144000000.0
2009-01-26 18:15:00,1.989,1.99095,1.98865,1.99055,216400000.0
2009-01-26 18:16:00,1.9904,1.9904,1.98935,1.98995,278200000.0
2009-01-26 18:17:00,1.99,1.99075,1.9893,1.99045,324800000.0
2009-01-26 18:18:00,1.99025,1.9904,1.98955,1.99025,200600000.0
2009-01-26 18:19:00,1.9903,1.9915,1.9903,1.99085,225000000.0
2009-01-26 18:20:00,1.99075,1.99155,1.99055,1.99145,164000000.0
2009-01-26 18:21:00,1.9915,1.99205,1.99095,1.9914,149200000.0
2009-01-26 18:22:00,1.99145,1.9917,1.99105,1.9914,102800000.0
2009-01-26 18:23:00,1.99145,1.99145,1.9905,1.9909,113400000.0
2009-01-26 18:24:00,1.9909,1.9915,1.98905,1.9913,206200000.0
2009-01-26 18:25:00,1.99135,1.9922,1.991,1.9915,225200000.0
2009-01-26 18:26:00,1.99115,1.9917,1.9908,1.9911,170000000.0
2009-01-26 18:27:00,1.9912,1.99225,1.9912,1.9919,88800000.0
2009-01-26 18:28:00,1.992,1.99285,1.99145,1.99255,145800000.0
2009-01-26 18:29:00,1.9925,1.9936,1.9918,1.9929,202600000.0
2009-01-26 18:30:00,1.9929,1.9929,1.99175,1.9921,144400000.0
2009-01-26 18:31:00,1.99215,1.9924,1.99125,1.99155,107200000.0
2009-01-26 18:32:00,1.9915,1.99195,1.9911,1.9918,131000000.0
2009-01-26 18:33:00,1.9917,1.9918,1.99075,1.99135,116200000.0
2009-01-26 18:34:00,1.99145,1.9928,1.9912,1.99205,154600000.0
2009-01-26 18:35:00,1.99195,1.99335,1.99175,1.99295,216400000.0
2009-01-26 18:36:00,1.993,1.9934,1.99225,1.99265,128600000.0
2009-01-26 18:37:00,1.9927,1.9936,1.9924,1.9934,222600000.0
2009-01-26 18:38:00,1.9935,1.9942,1.9929,1.9929,228599999.0
2009-01-26 18:39:00,1.99295,1.9936,1.9911,1.9911,199000000.0
2009-01-26 18:40:00,1.9912,1.99155,1.98935,1.99145,198200000.0
2009-01-26 18:41:00,1.99145,1.99175,1.9902,1.99115,314000000.0
2009-01-26 18:42:00,1.9911,1.9913,1.9905,1.99075,327800000.0
2009-01-26 18:43:00,1.9907,1.99205,1.9907,1.99135,287599999.0
2009-01-26 18:44:00,1.9913,1.99135,1.98915,1.98975,259400000.0
2009-01-26 18:45:00,1.99,1.99,1.98895,1.9893,133800000.0
2009-01-26 18:46:00,1.9892,1.9913,1.9892,1.99115,200599999.0
2009-01-26 18:47:00,1.9911,1.9935,1.99085,1.9924,203800000.0
2009-01-26 18:48:00,1.99235,1.9938,1.99195,1.9926,201600000.0
2009-01-26 18:49:00,1.99265,1.99265,1.9912,1.99145,240400000.0
2009-01-26 18:50:00,1.99145,1.9924,1.9912,1.99165,150200000.0
2009-01-26 18:51:00,1.9917,1.9922,1.9906,1.99175,259600000.0
2009-01-26 18:52:00,1.9919,1.99275,1.99175,1.9926,151800000.0
2009-01-26 18:53:00,1.9926,1.9927,1.99105,1.9911,208800000.0
2009-01-26 18:54:00,1.9911,1.9917,1.9907,1.9912,161200000.0
2009-01-26 18:55:00,1.99135,1.9922,1.99115,1.99175,160000000.0
2009-01-26 18:56:00,1.9917,1.9919,1.9905,1.9907,143000000.0
2009-01-26 18:57:00,1.99065,1.9909,1.99045,1.9909,78400000.0
2009-01-26 18:58:00,1.9908,1.9913,1.9906,1.9913,76000000.0
2009-01-26 18:59:00,1.99125,1.9914,1.98975,1.99035,90400000.0
2009-01-26 19:00:00,1.99015,1.9904,1.98775,1.98785,152000000.0
2009-01-26 19:01:00,1.98775,1.99105,1.9876,1.9906,196000000.0
2009-01-26 19:02:00,1.9904,1.99195,1.9897,1.9918,226200000.0
2009-01-26 19:03:00,1.99195,1.99295,1.99195,1.9922,112400000.0
2009-01-26 19:04:00,1.9922,1.9922,1.991,1.9915,85800000.0
2009-01-26 19:05:00,1.9914,1.99195,1.99125,1.99195,86600000.0
2009-01-26 19:06:00,1.9919,1.993,1.99115,1.99195,151600000.0
2009-01-26 19:07:00,1.99195,1.99195,1.9907,1.99165,184200000.0
2009-01-26 19:08:00,1.9917,1.9917,1.99005,1.9915,231000000.0
2009-01-26 19:09:00,1.9915,1.99205,1.9912,1.99175,98800000.0
2009-01-26 19:10:00,1.9918,1.9918,1.99085,1.991,83200000.0
2009-01-26 19:11:00,1.99095,1.9925,1.99095,1.99195,93200000.0
2009-01-26 19:12:00,1.99185,1.9925,1.99185,1.992,72800000.0
2009-01-26 19:13:00,1.9922,1.9927,1.9918,1.9927,118800000.0
2009-01-26 19:14:00,1.9927,1.9931,1.9925,1.9926,212600000.0
2009-01-26 19:15:00,1.9927,1.9942,1.9925,1.99415,157200000.0
2009-01-26 19:16:00,1.9942,1.9951,1.99265,1.99495,200200000.0
2009-01-26 19:17:00,1.9948,1.99525,1.9924,1.99455,162800000.0
2009-01-26 19:18:00,1.99465,1.99555,1.9938,1.99505,220600000.0
2009-01-26 19:19:00,1.9952,1.9964,1.9938,1.99545,278600000.0
2009-01-26 19:20:00,1.99545,1.99555,1.9939,1.9945,134400000.0
2009-01-26 19:21:00,1.9946,1.9946,1.9936,1.99445,243600000.0
2009-01-26 19:22:00,1.99405,1.99505,1.99385,1.99415,184200000.0
2009-01-26 19:23:00,1.99415,1.99415,1.9927,1.9927,149600000.0
2009-01-26 19:24:00,1.99255,1.99385,1.99215,1.99375,175800000.0
2009-01-26 19:25:00,1.99375,1.9956,1.99375,1.99495,132000000.0
2009-01-26 19:26:00,1.99495,1.9952,1.9936,1.99395,244000000.0
2009-01-26 19:27:00,1.99405,1.9952,1.99285,1.9932,194200000.0
2009-01-26 19:28:00,1.9931,1.99515,1.99285,1.9936,194600000.0
2009-01-26 19:29:00,1.9936,1.9936,1.99245,1.9931,146000000.0
2009-01-26 19:30:00,1.9931,1.99355,1.99255,1.99315,215800000.0
2009-01-26 19:31:00,1.9932,1.9933,1.99225,1.99285,154200000.0
2009-01-26 19:32:00,1.99285,1.99315,1.992,1.9926,166800000.0
2009-01-26 19:33:00,1.9928,1.99405,1.9928,1.9933,111400000.0
2009-01-26 19:34:00,1.99315,1.99445,1.99245,1.9944,172400000.0
2009-01-26 19:35:00,1.9943,1.99475,1.99375,1.9941,167600000.0
2009-01-26 19:36:00,1.99405,1.99435,1.99325,1.99435,221800000.0
2009-01-26 19:37:00,1.99435,1.99555,1.99385,1.9942,105000000.0
2009-01-26 19:38:00,1.99425,1.99465,1.9935,1.9939,144200000.0
2009-01-26 19:39:00,1.9939,1.9942,1.9931,1.99355,72800000.0
2009-01-26 19:40:00,1.99395,1.99445,1.99315,1.9937,159200000.0
2009-01-26 19:41:00,1.99365,1.99455,1.99365,1.9937,132400000.0
2009-01-26 19:42:00,1.99365,1.99495,1.99355,1.99395,77000000.0
2009-01-26 19:43:00,1.99395,1.9949,1.9933,1.99335,174800000.0
2009-01-26 19:44:00,1.9935,1.99435,1.99345,1.9943,52800000.0
2009-01-26 19:45:00,1.99435,1.99485,1.99415,1.99485,47400000.0
2009-01-26 19:46:00,1.99485,1.99495,1.9946,1.99485,28800000.0
2009-01-26 19:47:00,1.99485,1.9954,1.9941,1.99435,66400000.0
2009-01-26 19:48:00,1.99435,1.99435,1.99325,1.9934,106000000.0
2009-01-26 19:49:00,1.9934,1.99455,1.9931,1.9938,111000000.0
2009-01-26 19:50:00,1.9934,1.99445,1.99335,1.99445,111800000.0
2009-01-26 19:51:00,1.9943,1.9957,1.9936,1.9953,137800000.0
2009-01-26 19:52:00,1.99515,1.99555,1.9931,1.99415,187400000.0
2009-01-26 19:53:00,1.9942,1.9945,1.9932,1.99365,111800000.0
2009-01-26 19:54:00,1.99355,1.994,1.99285,1.99305,105800000.0
2009-01-26 19:55:00,1.9933,1.9933,1.99185,1.99265,91600000.0
2009-01-26 19:56:00,1.99275,1.9941,1.9923,1.9941,118600000.0
2009-01-26 19:57:00,1.99385,1.99575,1.9933,1.99575,135000000.0
2009-01-26 19:58:00,1.9959,1.996,1.994,1.99455,229400000.0
2009-01-26 19:59:00,1.99455,1.995,1.99235,1.99275,215400000.0
2009-01-26 20:00:00,1.99285,1.99465,1.99275,1.9944,135400000.0
2009-01-26 20:01:00,1.99425,1.9944,1.99065,1.99185,228800000.0
2009-01-26 20:02:00,1.99175,1.9933,1.9898,1.99205,211000000.0
2009-01-26 20:03:00,1.99205,1.99295,1.99175,1.992,175000000.0
2009-01-26 20:04:00,1.9921,1.9934,1.991,1.99325,148600000.0
2009-01-26 20:05:00,1.99325,1.9934,1.99135,1.99225,227400000.0
2009-01-26 20:06:00,1.99205,1.99395,1.991,1.99365,267600000.0
2009-01-26 20:07:00,1.99395,1.9943,1.99315,1.9936,148800000.0
2009-01-26 20:08:00,1.99325,1.9935,1.99145,1.99185,205000000.0
2009-01-26 20:09:00,1.9918,1.9921,1.9906,1.99075,204000000.0
2009-01-26 20:10:00,1.9906,1.99215,1.9904,1.99215,107400000.0
2009-01-26 20:11:00,1.9921,1.9926,1.98995,1.99235,198000000.0
2009-01-26 20:12:00,1.99235,1.9926,1.9887,1.99115,316400000.0
2009-01-26 20:13:00,1.99115,1.99175,1.99065,1.9916,154200000.0
2009-01-26 20:14:00,1.9915,1.99165,1.9912,1.9913,69800000.0
2009-01-26 20:15:00,1.99135,1.99275,1.9913,1.9925,152000000.0
2009-01-26 20:16:00,1.9926,1.99295,1.99255,1.9927,51000000.0
2009-01-26 20:17:00,1.9926,1.99285,1.992,1.9928,60200000.0
2009-01-26 20:18:00,1.9928,1.99425,1.9928,1.9941,85400000.0
2009-01-26 20:19:00,1.99415,1.9944,1.99355,1.99375,77600000.0
2009-01-26 20:20:00,1.99365,1.9945,1.9935,1.9944,96000000.0
2009-01-26 20:21:00,1.9944,1.9945,1.99315,1.9944,132000000.0
2009-01-26 20:22:00,1.9945,1.99535,1.99395,1.9944,97600000.0
2009-01-26 20:23:00,1.9944,1.995,1.99365,1.9948,148400000.0
2009-01-26 20:24:00,1.99475,1.99545,1.99415,1.9948,132800000.0
2009-01-26 20:25:00,1.9949,1.9951,1.99425,1.99445,138200000.0
2009-01-26 20:26:00,1.9946,1.9953,1.99395,1.9941,187200000.0
2009-01-26 20:27:00,1.9941,1.99505,1.9941,1.99495,155600000.0
2009-01-26 20:28:00,1.9949,1.99585,1.99465,1.9953,211400000.0
2009-01-26 20:29:00,1.99535,1.99595,1.99435,1.99545,118800000.0
2009-01-26 20:30:00,1.9955,1.9956,1.99375,1.9943,172600000.0
2009-01-26 20:31:00,1.99435,1.99495,1.99365,1.99435,162000000.0
2009-01-26 20:32:00,1.9945,1.9945,1.9934,1.99345,54400000.0
2009-01-26 20:33:00,1.99345,1.9941,1.99345,1.99405,95200000.0
2009-01-26 20:34:00,1.99395,1.995,1.9933,1.99395,182600000.0
2009-01-26 20:35:00,1.99385,1.99475,1.99365,1.99445,130400000.0
2009-01-26 20:36:00,1.99435,1.9947,1.9936,1.9938,96200000.0
2009-01-26 20:37:00,1.99375,1.9946,1.99375,1.994,124000000.0
2009-01-26 20:38:00,1.994,1.99455,1.9936,1.9936,90800000.0
2009-01-26 20:39:00,1.9938,1.99405,1.9931,1.9938,134800000.0
2009-01-26 20:40:00,1.9939,1.9945,1.9938,1.99395,93200000.0
2009-01-26 20:41:00,1.99405,1.99415,1.99345,1.99415,51200000.0
2009-01-26 20:42:00,1.99415,1.9949,1.99415,1.99475,87200000.0
2009-01-26 20:43:00,1.9947,1.9955,1.99455,1.9949,65600000.0
2009-01-26 20:44:00,1.99485,1.99515,1.9947,1.9948,52800000.0
2009-01-26 20:45:00,1.9949,1.9951,1.9946,1.99495,62400000.0
2009-01-26 20:46:00,1.9949,1.9953,1.99415,1.99525,68800000.0
2009-01-26 20:47:00,1.9952,1.99525,1.9945,1.99455,72000000.0
2009-01-26 20:48:00,1.9946,1.9946,1.9923,1.9929,159200000.0
2009-01-26 20:49:00,1.9931,1.9938,1.99275,1.99295,61200000.0
2009-01-26 20:50:00,1.993,1.99405,1.992,1.99295,135000000.0
2009-01-26 20:51:00,1.9929,1.995,1.9928,1.994,202000000.0
2009-01-26 20:52:00,1.9939,1.99535,1.99375,1.99445,196400000.0
2009-01-26 20:53:00,1.99455,1.9951,1.9922,1.99305,144400000.0
2009-01-26 20:54:00,1.9931,1.99425,1.9924,1.9928,99000000.0
2009-01-26 20:55:00,1.99295,1.99385,1.99285,1.9933,51200000.0
2009-01-26 20:56:00,1.9934,1.9938,1.99335,1.99355,75600000.0
2009-01-26 20:57:00,1.99355,1.9945,1.9932,1.9943,70400000.0
2009-01-26 20:58:00,1.99435,1.9949,1.9928,1.99315,158400000.0
2009-01-26 20:59:00,1.9931,1.9942,1.99265,1.99345,141600000.0
2009-01-26 21:00:00,1.9933,1.9938,1.9921,1.9925,95200000.0
2009-01-26 21:01:00,1.9925,1.9933,1.9914,1.99275,128800000.0
2009-01-26 21:02:00,1.9928,1.9931,1.9917,1.9918,143200000.0
2009-01-26 21:03:00,1.992,1.9935,1.992,1.9934,86800000.0
2009-01-26 21:04:00,1.99335,1.9955,1.9931,1.9949,232000000.0
2009-01-26 21:05:00,1.99485,1.9957,1.99365,1.9954,165000000.0
2009-01-26 21:06:00,1.9954,1.9978,1.99505,1.9965,183200000.0
2009-01-26 21:07:00,1.99655,1.9966,1.99515,1.99575,111800000.0
2009-01-26 21:08:00,1.99575,1.99645,1.9952,1.99545,115400000.0
2009-01-26 21:09:00,1.99535,1.9983,1.99535,1.9967,194400000.0
2009-01-26 21:10:00,1.9967,1.9972,1.99605,1.9972,118400000.0
2009-01-26 21:11:00,1.99705,1.99705,1.996,1.9961,109600000.0
2009-01-26 21:12:00,1.996,1.9979,1.99595,1.9978,133200000.0
2009-01-26 21:13:00,1.99795,2.0011,1.9974,1.9987,176800000.0
2009-01-26 21:14:00,1.9987,2.00105,1.99845,1.99995,206400000.0
2009-01-26 21:15:00,1.99995,2.00125,1.99975,2.00045,245200000.0
2009-01-26 21:16:00,2.00045,2.0012,1.99985,1.99995,159800000.0
2009-01-26 21:17:00,2.00005,2.0011,1.9999,2.0008,145200000.0
2009-01-26 21:18:00,2.00085,2.0026,2.0006,2.00235,88600000.0
2009-01-26 21:19:00,2.0023,2.00235,1.9993,2.0006,151200000.0
2009-01-26 21:20:00,2.0006,2.00075,1.99955,1.9999,181200000.0
2009-01-26 21:21:00,1.9998,1.99995,1.99815,1.99885,140000000.0
2009-01-26 21:22:00,1.99885,1.99885,1.9981,1.9983,167800000.0
2009-01-26 21:23:00,1.9984,1.99915,1.9974,1.99915,164000000.0
2009-01-26 21:24:00,1.9992,1.9998,1.99875,1.9998,105200000.0
2009-01-26 21:25:00,1.99985,2.00065,1.9998,2.0005,51600000.0
2009-01-26 21:26:00,2.0004,2.00055,1.9998,2.00025,115400000.0
2009-01-26 21:27:00,2.0003,2.00125,2.00005,2.0012,121800000.0
2009-01-26 21:28:00,2.0011,2.00155,2.0003,2.0006,163400000.0
2009-01-26 21:29:00,2.00065,2.0009,1.99995,2.00005,193200000.0
2009-01-26 21:30:00,2.00005,2.0008,2.00005,2.00075,142800000.0
2009-01-26 21:31:00,2.00075,2.00145,2.0007,2.0012,92600000.0
2009-01-26 21:32:00,2.0012,2.00145,2.00035,2.00105,143200000.0
2009-01-26 21:33:00,2.00105,2.00195,2.001,2.00195,111200000.0
2009-01-26 21:34:00,2.00155,2.00195,2.00025,2.0008,154000000.0
2009-01-26 21:35:00,2.00075,2.00135,2.0004,2.0006,85600000.0
2009-01-26 21:36:00,2.0006,2.0017,2.0006,2.0017,101200000.0
2009-01-26 21:37:00,2.0018,2.0021,2.0008,2.00145,83200000.0
2009-01-26 21:38:00,2.00155,2.00175,2.00135,2.00165,74600000.0
2009-01-26 21:39:00,2.00165,2.00165,2.0004,2.00055,129200000.0
2009-01-26 21:40:00,2.00055,2.00155,2.0005,2.0008,128600000.0
2009-01-26 21:41:00,2.00075,2.0012,2.0004,2.0004,122600000.0
2009-01-26 21:42:00,2.0005,2.0009,2.0003,2.0007,57000000.0
2009-01-26 21:43:00,2.00085,2.001,2.00025,2.00075,99600000.0
2009-01-26 21:44:00,2.00095,2.00095,2.0001,2.0001,56000000.0
2009-01-26 21:45:00,2.00035,2.00065,2.0001,2.00065,44800000.0
2009-01-26 21:46:00,2.00135,2.00265,2.0008,2.0026,172400000.0
2009-01-26 21:47:00,2.00255,2.0029,2.00155,2.0016,121400000.0
2009-01-26 21:48:00,2.00155,2.00305,2.00145,2.00235,116400000.0
2009-01-26 21:49:00,2.0023,2.00325,2.00135,2.00175,116400000.0
2009-01-26 21:50:00,2.0018,2.0029,2.00135,2.0026,138000000.0
2009-01-26 21:51:00,2.00255,2.0044,2.00185,2.0021,307000000.0
2009-01-26 21:52:00,2.0021,2.0021,2.00115,2.00185,172400000.0
2009-01-26 21:53:00,2.0018,2.0023,2.00175,2.00205,94800000.0
2009-01-26 21:54:00,2.002,2.00205,2.00145,2.002,151400000.0
2009-01-26 21:55:00,2.002,2.00215,2.0009,2.001,148200000.0
2009-01-26 21:56:00,2.001,2.00195,2.00095,2.00185,53200000.0
2009-01-26 21:57:00,2.0019,2.0022,2.00075,2.00075,154400000.0
2009-01-26 21:58:00,2.00075,2.0013,1.9993,1.99975,220000000.0
2009-01-26 21:59:00,1.99985,1.99985,1.99765,1.9984,114400000.0
2009-01-26 22:00:00,1.9984,2.00065,1.9984,1.9998,179000000.0
2009-01-26 22:01:00,1.99965,1.99985,1.9995,1.99975,66400000.0
2009-01-26 22:02:00,1.9997,2.00075,1.9994,1.9994,122800000.0
2009-01-26 22:03:00,1.9994,2.00015,1.9985,1.9999,128000000.0
2009-01-26 22:04:00,1.99975,2.0009,1.99915,1.9994,159000000.0
2009-01-26 22:05:00,1.9993,1.99985,1.99925,1.9995,119200000.0
2009-01-26 22:06:00,1.9996,2.00005,1.99865,1.99915,142200000.0
2009-01-26 22:07:00,1.999,2.00015,1.9986,1.9991,128800000.0
2009-01-26 22:08:00,1.9991,1.9992,1.99875,1.99875,127600000.0
2009-01-26 22:09:00,1.99835,1.9992,1.99815,1.9986,149800000.0
2009-01-26 22:10:00,1.99865,2.00125,1.99845,2.00025,270200000.0
2009-01-26 22:11:00,1.9994,1.9997,1.9963,1.99685,203400000.0
2009-01-26 22:12:00,1.997,1.997,1.99325,1.99395,172200000.0
2009-01-26 22:13:00,1.99395,1.99395,1.99225,1.9937,121800000.0
2009-01-26 22:14:00,1.9937,1.9949,1.993,1.9947,163600000.0
2009-01-26 22:15:00,1.99425,1.9957,1.994,1.9954,92800000.0
2009-01-26 22:16:00,1.99565,1.9976,1.99565,1.99685,98400000.0
2009-01-26 22:17:00,1.99685,1.9975,1.99605,1.99605,93600000.0
2009-01-26 22:18:00,1.99595,1.9962,1.9956,1.99565,64400000.0
2009-01-26 22:19:00,1.9956,1.9968,1.9956,1.9967,99200000.0
2009-01-26 22:20:00,1.997,1.9973,1.99615,1.99675,152800000.0
2009-01-26 22:21:00,1.9968,1.9973,1.99585,1.99615,171200000.0
2009-01-26 22:22:00,1.99615,1.99675,1.9959,1.9962,75800000.0
2009-01-26 22:23:00,1.9962,1.9971,1.9911,1.9919,238800000.0
2009-01-26 22:24:00,1.99205,1.99325,1.99205,1.9931,165600000.0
2009-01-26 22:25:00,1.9931,1.9939,1.9926,1.99385,166800000.0
2009-01-26 22:26:00,1.9939,1.99445,1.99315,1.994,207000000.0
2009-01-26 22:27:00,1.994,1.99605,1.994,1.9958,95200000.0
2009-01-26 22:28:00,1.99575,1.996,1.9932,1.99425,198600000.0
2009-01-26 22:29:00,1.9941,1.9945,1.99285,1.99315,125800000.0
2009-01-26 22:30:00,1.99315,1.9956,1.9927,1.9956,102800000.0
2009-01-26 22:31:00,1.99595,1.99755,1.99565,1.99705,78600000.0
2009-01-26 22:32:00,1.9971,1.9971,1.99665,1.99685,72400000.0
2009-01-26 22:33:00,1.99685,1.99685,1.9939,1.99545,167200000.0
2009-01-26 22:34:00,1.9955,1.996,1.9946,1.99585,130800000.0
2009-01-26 22:35:00,1.99565,1.99715,1.9955,1.99655,82400000.0
2009-01-26 22:36:00,1.99665,1.997,1.99645,1.9967,48000000.0
2009-01-26 22:37:00,1.99665,1.9969,1.9966,1.9969,17600000.0
2009-01-26 22:38:00,1.99685,1.99685,1.9948,1.9955,87000000.0
2009-01-26 22:39:00,1.9955,1.9955,1.9917,1.9942,173200000.0
2009-01-26 22:40:00,1.9942,1.9948,1.9932,1.99435,213000000.0
2009-01-26 22:41:00,1.99435,1.9951,1.9933,1.9933,196000000.0
2009-01-26 22:42:00,1.99335,1.9952,1.99335,1.99495,115600000.0
2009-01-26 22:43:00,1.9952,1.99725,1.9952,1.99685,178800000.0
2009-01-26 22:44:00,1.99695,1.99735,1.99505,1.9953,130600000.0
2009-01-26 22:45:00,1.99525,1.99675,1.9951,1.9967,124800000.0
2009-01-26 22:46:00,1.9967,1.997,1.996,1.997,87800000.0
2009-01-26 22:47:00,1.99695,1.9972,1.9966,1.9972,36800000.0
2009-01-26 22:48:00,1.99715,1.99735,1.9965,1.9972,93200000.0
2009-01-26 22:49:00,1.9972,1.9974,1.99595,1.99685,138600000.0
2009-01-26 22:50:00,1.9969,1.9969,1.9957,1.99605,40800000.0
2009-01-26 22:51:00,1.9961,1.99645,1.995,1.99615,105600000.0
2009-01-26 22:52:00,1.9961,1.9964,1.99595,1.996,50400000.0
2009-01-26 22:53:00,1.99615,1.99625,1.9959,1.99625,25600000.0
2009-01-26 22:54:00,1.99625,1.99625,1.9939,1.99565,92000000.0
2009-01-26 22:55:00,1.99595,1.99755,1.99585,1.99755,40200000.0
2009-01-26 22:56:00,1.99835,1.99855,1.9971,1.9971,17200000.0
2009-01-26 22:57:00,1.99725,1.99785,1.9963,1.9972,72800000.0
2009-01-26 22:58:00,1.99715,1.9981,1.99695,1.998,44000000.0
2009-01-26 22:59:00,1.998,1.99885,1.9977,1.9978,118800000.0
2009-01-26 23:00:00,1.998,1.998,1.9966,1.9966,163600000.0
2009-01-26 23:01:00,1.99675,1.99725,1.99605,1.99605,110400000.0
2009-01-26 23:02:00,1.99595,1.9969,1.9959,1.9969,158400000.0
2009-01-26 23:03:00,1.997,1.99745,1.9965,1.99715,34000000.0
2009-01-26 23:04:00,1.99705,1.99705,1.9963,1.99645,52800000.0
2009-01-26 23:05:00,1.9966,1.9967,1.99595,1.99605,76800000.0
2009-01-26 23:06:00,1.9962,1.9962,1.99455,1.99485,75600000.0
2009-01-26 23:07:00,1.99495,1.996,1.99495,1.9958,123200000.0
2009-01-26 23:08:00,1.9958,1.9959,1.9954,1.9954,27200000.0
2009-01-26 23:09:00,1.9955,1.99555,1.9952,1.99535,32000000.0
2009-01-26 23:10:00,1.9955,1.99555,1.99505,1.9954,55600000.0
2009-01-26 23:11:00,1.9954,1.9954,1.9954,1.9954,8400000.0
2009-01-26 23:12:00,1.9957,1.9957,1.99535,1.99555,11200000.0
2009-01-26 23:13:00,1.9954,1.9962,1.99525,1.996,58000000.0
2009-01-26 23:14:00,1.99605,1.9965,1.9955,1.99585,46400000.0
2009-01-26 23:15:00,1.99545,1.99575,1.99545,1.99575,21200000.0
2009-01-26 23:16:00,1.99575,1.99665,1.9955,1.99665,56000000.0
2009-01-26 23:17:00,1.99665,1.99665,1.99645,1.99645,8000000.0
2009-01-26 23:18:00,1.99645,1.9969,1.99645,1.9969,16000000.0
2009-01-26 23:19:00,1.9969,1.99755,1.99685,1.99755,22400000.0
2009-01-26 23:20:00,1.99755,1.99755,1.9973,1.9973,25600000.0
2009-01-26 23:21:00,1.9973,1.9981,1.99725,1.99785,45800000.0
2009-01-26 23:22:00,1.9979,1.99815,1.9978,1.99795,36800000.0
2009-01-26 23:23:00,1.9979,1.9982,1.9979,1.9982,17600000.0
2009-01-26 23:24:00,1.99815,1.99815,1.9981,1.99815,4800000.0
2009-01-26 23:25:00,1.99735,1.9976,1.99735,1.9975,27600000.0
2009-01-26 23:26:00,1.9975,1.99815,1.99735,1.99735,45200000.0
2009-01-26 23:27:00,1.99735,1.9988,1.9969,1.99795,111600000.0
2009-01-26 23:28:00,1.99785,1.99835,1.9977,1.9979,115200000.0
2009-01-26 23:29:00,1.998,1.99815,1.998,1.9981,19600000.0
2009-01-26 23:30:00,1.9982,1.99875,1.9977,1.9985,79600000.0
2009-01-26 23:31:00,1.99855,1.99905,1.99815,1.9984,57200000.0
2009-01-26 23:32:00,1.99835,1.9988,1.99795,1.99845,40800000.0
2009-01-26 23:33:00,1.9986,1.9987,1.99855,1.9987,30000000.0
2009-01-26 23:34:00,1.9987,1.99885,1.99795,1.99865,96400000.0
2009-01-26 23:35:00,1.99875,1.9989,1.99855,1.99885,36000000.0
2009-01-26 23:36:00,1.999,1.9992,1.99865,1.9992,57000000.0
2009-01-26 23:37:00,1.9991,1.99985,1.99865,1.99985,62400000.0
2009-01-26 23:38:00,1.99995,2.0,1.9986,1.9992,43400000.0
2009-01-26 23:39:00,1.999,1.9994,1.9979,1.9988,40800000.0
2009-01-26 23:40:00,1.9989,1.99895,1.99875,1.99895,16000000.0
2009-01-26 23:41:00,1.99895,1.9992,1.99865,1.99875,35200000.0
2009-01-26 23:42:00,1.99865,1.9987,1.99845,1.9986,20800000.0
2009-01-26 23:43:00,1.9987,1.9987,1.9982,1.99845,72800000.0
2009-01-26 23:44:00,1.99845,1.9992,1.99785,1.99905,35600000.0
2009-01-26 23:45:00,1.99795,1.99795,1.99745,1.9978,16800000.0
2009-01-26 23:46:00,1.9979,1.9979,1.997,1.9971,22800000.0
2009-01-26 23:47:00,1.99705,1.99705,1.9968,1.997,26000000.0
2009-01-26 23:48:00,1.9969,1.99725,1.99605,1.9969,54000000.0
2009-01-26 23:49:00,1.99705,1.99785,1.99705,1.99785,30400000.0
2009-01-26 23:50:00,1.9977,1.99865,1.99765,1.998,67600000.0
2009-01-26 23:51:00,1.9981,1.9982,1.9975,1.99795,36600000.0
2009-01-26 23:52:00,1.99775,1.99775,1.9973,1.9973,16400000.0
2009-01-26 23:53:00,1.99745,1.99805,1.99745,1.99765,19200000.0
2009-01-26 23:54:00,1.9975,1.99785,1.99735,1.99785,21600000.0
2009-01-26 23:55:00,1.99785,1.9987,1.99785,1.99865,37200000.0
2009-01-26 23:56:00,1.9988,1.99985,1.9983,1.9984,83600000.0
2009-01-26 23:57:00,1.9985,1.9987,1.9983,1.99845,58800000.0
2009-01-26 23:58:00,1.9983,1.99885,1.99825,1.9987,65600000.0
2009-01-26 23:59:00,1.9986,1.9991,1.99845,1.9986,20000000.0
2009-01-27 00:00:00,1.99855,1.9986,1.99815,1.9983,18000000.0
2009-01-27 00:01:00,1.99825,1.9987,1.99795,1.9983,12000000.0
2009-01-27 00:02:00,1.99855,1.9988,1.99785,1.99785,40200000.0
2009-01-27 00:03:00,1.998,1.99825,1.9978,1.9979,40000000.0
2009-01-27 00:04:00,1.9979,1.9979,1.99745,1.99745,8600000.0
2009-01-27 00:05:00,1.99755,1.9977,1.9969,1.997,43800000.0
2009-01-27 00:06:00,1.9966,1.99755,1.9966,1.99695,48000000.0
2009-01-27 00:07:00,1.99685,1.99715,1.99675,1.99715,64800000.0
2009-01-27 00:08:00,1.9971,1.9975,1.99675,1.9971,79000000.0
2009-01-27 00:09:00,1.99725,1.9981,1.99725,1.9981,28000000.0
2009-01-27 00:10:00,1.9981,1.99825,1.9974,1.9976,79200000.0
2009-01-27 00:11:00,1.9977,2.0023,1.9977,2.00125,171200000.0
2009-01-27 00:12:00,2.0012,2.0012,1.9988,2.0002,105600000.0
2009-01-27 00:13:00,2.0005,2.00285,2.0005,2.00095,99600000.0
2009-01-27 00:14:00,2.00125,2.003,2.0005,2.00275,60000000.0
2009-01-27 00:15:00,2.00285,2.0034,2.00125,2.002,63000000.0
2009-01-27 00:16:00,2.0021,2.0025,2.00125,2.0024,87400000.0
2009-01-27 00:17:00,2.0022,2.00265,2.0017,2.00175,86200000.0
2009-01-27 00:18:00,2.0019,2.0019,2.0016,2.0018,22800000.0
2009-01-27 00:19:00,2.00205,2.00215,2.0017,2.0018,31600000.0
2009-01-27 00:20:00,2.001,2.0018,2.001,2.0012,32000000.0
2009-01-27 00:21:00,2.00125,2.00165,2.0005,2.0006,26000000.0
2009-01-27 00:22:00,2.0008,2.0015,1.9998,2.0008,47200000.0
2009-01-27 00:23:00,2.00105,2.0018,2.00035,2.0017,82000000.0
2009-01-27 00:24:00,2.0018,2.00235,2.0002,2.00195,138800000.0
2009-01-27 00:25:00,2.00195,2.00195,2.0004,2.00075,95600000.0
2009-01-27 00:26:00,2.00075,2.00075,1.99945,1.9997,45600000.0
2009-01-27 00:27:00,1.9997,2.00005,1.9993,1.9995,68400000.0
2009-01-27 00:28:00,1.99975,2.0,1.9982,1.9989,62000000.0
2009-01-27 00:29:00,1.99895,1.9992,1.9987,1.9992,33200000.0
2009-01-27 00:30:00,1.9992,1.9993,1.9988,1.9988,44000000.0
2009-01-27 00:31:00,1.9988,1.99975,1.99875,1.99975,93200000.0
2009-01-27 00:32:00,1.9996,2.00015,1.99915,1.99945,112000000.0
2009-01-27 00:33:00,1.99945,1.99945,1.99685,1.99695,64400000.0
2009-01-27 00:34:00,1.99685,1.99825,1.99575,1.99675,146600000.0
2009-01-27 00:35:00,1.99705,1.99745,1.99405,1.99635,170800000.0
2009-01-27 00:36:00,1.9965,1.9965,1.9957,1.9961,60400000.0
2009-01-27 00:37:00,1.99615,1.99635,1.99615,1.99635,26800000.0
2009-01-27 00:38:00,1.99625,1.99625,1.9961,1.9961,16000000.0
2009-01-27 00:39:00,1.9961,1.9961,1.9955,1.9955,27600000.0
2009-01-27 00:40:00,1.99535,1.99575,1.99535,1.99575,24400000.0
2009-01-27 00:41:00,1.9956,1.99575,1.99555,1.99555,27200000.0
2009-01-27 00:42:00,1.99555,1.9957,1.99515,1.99525,38400000.0
2009-01-27 00:43:00,1.9951,1.99565,1.9944,1.9944,79000000.0
2009-01-27 00:44:00,1.9972,1.9974,1.99535,1.9957,66000000.0
2009-01-27 00:45:00,1.9964,1.9964,1.99515,1.99615,23800000.0
2009-01-27 00:46:00,1.9963,1.997,1.99615,1.99625,47600000.0
2009-01-27 00:47:00,1.9964,1.9967,1.9964,1.9967,17600000.0
2009-01-27 00:48:00,1.997,1.9974,1.9967,1.99685,37200000.0
2009-01-27 00:49:00,1.99715,1.99715,1.9956,1.99605,40000000.0
2009-01-27 00:50:00,1.99595,1.99785,1.99595,1.9974,46000000.0
2009-01-27 00:51:00,1.9974,1.9974,1.9971,1.9973,32000000.0
2009-01-27 00:52:00,1.9973,1.9973,1.9959,1.9961,14800000.0
2009-01-27 00:53:00,1.99665,1.99665,1.9952,1.9955,16400000.0
2009-01-27 00:54:00,1.9955,1.9955,1.99485,1.9951,48000000.0
2009-01-27 00:55:00,1.99525,1.99535,1.9947,1.9947,20800000.0
2009-01-27 00:56:00,1.9947,1.9949,1.9946,1.9949,11200000.0
2009-01-27 00:57:00,1.99505,1.9962,1.9947,1.9952,44400000.0
2009-01-27 00:58:00,1.99505,1.99595,1.99455,1.99465,29000000.0
2009-01-27 00:59:00,1.9947,1.9947,1.99245,1.9925,85200000.0
2009-01-27 01:00:00,1.9926,1.9933,1.99255,1.9933,86800000.0
2009-01-27 01:01:00,1.99325,1.995,1.99255,1.99345,134800000.0
2009-01-27 01:02:00,1.99355,1.9947,1.99275,1.9939,70200000.0
2009-01-27 01:03:00,1.99375,1.9945,1.9928,1.994,82400000.0
2009-01-27 01:04:00,1.99405,1.99445,1.99265,1.99265,60400000.0
2009-01-27 01:05:00,1.99265,1.9934,1.9924,1.9934,59000000.0
2009-01-27 01:06:00,1.99355,1.99355,1.99255,1.99265,97000000.0
2009-01-27 01:07:00,1.99265,1.99375,1.99265,1.9934,60400000.0
2009-01-27 01:08:00,1.9934,1.9934,1.9918,1.992,55200000.0
2009-01-27 01:09:00,1.9919,1.9927,1.99165,1.9927,36400000.0
2009-01-27 01:10:00,1.99275,1.993,1.99275,1.9929,25600000.0
2009-01-27 01:11:00,1.9929,1.9931,1.992,1.9929,61200000.0
2009-01-27 01:12:00,1.9929,1.9929,1.9915,1.9918,50000000.0
2009-01-27 01:13:00,1.9915,1.9922,1.9914,1.9918,44600000.0
2009-01-27 01:14:00,1.9921,1.9926,1.99145,1.99215,48400000.0
2009-01-27 01:15:00,1.992,1.9923,1.99185,1.99185,22400000.0
2009-01-27 01:16:00,1.9915,1.99335,1.9915,1.99335,49800000.0
2009-01-27 01:17:00,1.99345,1.99345,1.99245,1.99345,50200000.0
2009-01-27 01:18:00,1.9936,1.994,1.9925,1.9925,137400000.0
2009-01-27 01:19:00,1.99255,1.99285,1.9915,1.99215,127400000.0
2009-01-27 01:20:00,1.9921,1.9938,1.9921,1.9938,50600000.0
2009-01-27 01:21:00,1.9937,1.99465,1.9937,1.9939,52800000.0
2009-01-27 01:22:00,1.9938,1.99385,1.9931,1.99385,36400000.0
2009-01-27 01:23:00,1.994,1.99465,1.994,1.99465,26000000.0
2009-01-27 01:24:00,1.99445,1.9947,1.99345,1.9941,83000000.0
2009-01-27 01:25:00,1.9944,1.9945,1.99365,1.99365,39000000.0
2009-01-27 01:26:00,1.9936,1.9944,1.99345,1.99405,101800000.0
2009-01-27 01:27:00,1.9941,1.99435,1.99335,1.9937,44600000.0
2009-01-27 01:28:00,1.9939,1.994,1.9931,1.99395,52200000.0
2009-01-27 01:29:00,1.99365,1.99375,1.99335,1.9936,27200000.0
2009-01-27 01:30:00,1.99325,1.99365,1.99325,1.9936,44000000.0
2009-01-27 01:31:00,1.99375,1.99415,1.9936,1.9938,31800000.0
2009-01-27 01:32:00,1.99405,1.9942,1.9938,1.9942,17000000.0
2009-01-27 01:33:00,1.99415,1.99445,1.99415,1.99415,19200000.0
2009-01-27 01:34:00,1.994,1.9942,1.9934,1.99405,28000000.0
2009-01-27 01:35:00,1.9941,1.9944,1.9927,1.99295,64800000.0
2009-01-27 01:36:00,1.99255,1.9932,1.99255,1.9928,19200000.0
2009-01-27 01:37:00,1.9928,1.9955,1.9928,1.99345,93400000.0
2009-01-27 01:38:00,1.99345,1.99385,1.9931,1.9937,70400000.0
2009-01-27 01:39:00,1.9937,1.9938,1.99245,1.9929,73000000.0
2009-01-27 01:40:00,1.99295,1.9935,1.98905,1.9907,162200000.0
2009-01-27 01:41:00,1.99075,1.9913,1.98985,1.991,86000000.0
2009-01-27 01:42:00,1.9912,1.9914,1.9889,1.99055,128800000.0
2009-01-27 01:43:00,1.9905,1.99255,1.9904,1.9916,177000000.0
2009-01-27 01:44:00,1.9918,1.99225,1.9903,1.99125,235800000.0
2009-01-27 01:45:00,1.99125,1.99215,1.99105,1.99215,30800000.0
2009-01-27 01:46:00,1.992,1.99275,1.9914,1.99245,40400000.0
2009-01-27 01:47:00,1.9923,1.9928,1.99145,1.9928,103400000.0
2009-01-27 01:48:00,1.99205,1.99335,1.99205,1.99335,44400000.0
2009-01-27 01:49:00,1.9935,1.9935,1.9925,1.9925,49600000.0
2009-01-27 01:50:00,1.9925,1.99265,1.99245,1.99255,55600000.0
2009-01-27 01:51:00,1.99255,1.9928,1.99255,1.9928,8800000.0
2009-01-27 01:52:00,1.9928,1.99315,1.9928,1.99305,12400000.0
2009-01-27 01:53:00,1.99305,1.99305,1.99295,1.99295,11200000.0
2009-01-27 01:54:00,1.9928,1.99385,1.9918,1.99365,80800000.0
2009-01-27 01:55:00,1.9929,1.9934,1.99245,1.99285,67000000.0
2009-01-27 01:56:00,1.9931,1.9936,1.9926,1.9936,43200000.0
2009-01-27 01:57:00,1.9937,1.9937,1.9917,1.9919,67200000.0
2009-01-27 01:58:00,1.99175,1.9931,1.99175,1.9925,58000000.0
2009-01-27 01:59:00,1.99235,1.9924,1.9907,1.9907,66000000.0
2009-01-27 02:00:00,1.9908,1.9922,1.9908,1.9922,58600000.0
2009-01-27 02:01:00,1.99235,1.9925,1.9923,1.9925,33600000.0
2009-01-27 02:02:00,1.9924,1.99265,1.9921,1.99265,100200000.0
2009-01-27 02:03:00,1.9928,1.9928,1.9918,1.9926,85000000.0
2009-01-27 02:04:00,1.99255,1.99265,1.9906,1.9906,70400000.0
2009-01-27 02:05:00,1.99075,1.99135,1.99035,1.99125,41600000.0
2009-01-27 02:06:00,1.9911,1.99145,1.9907,1.99145,49800000.0
2009-01-27 02:07:00,1.99105,1.99185,1.99095,1.99105,25800000.0
2009-01-27 02:08:00,1.99105,1.99105,1.9896,1.9896,98400000.0
2009-01-27 02:09:00,1.9897,1.9913,1.9888,1.9913,121800000.0
2009-01-27 02:10:00,1.9913,1.9926,1.9911,1.9911,109400000.0
2009-01-27 02:11:00,1.99115,1.9919,1.9911,1.9917,70800000.0
2009-01-27 02:12:00,1.99175,1.9925,1.99175,1.99245,48800000.0
2009-01-27 02:13:00,1.9924,1.99255,1.99145,1.99175,37200000.0
2009-01-27 02:14:00,1.99195,1.99225,1.99175,1.99225,33000000.0
2009-01-27 02:15:00,1.99225,1.99265,1.9922,1.99265,36000000.0
2009-01-27 02:16:00,1.9925,1.9928,1.99205,1.99215,59400000.0
2009-01-27 02:17:00,1.99265,1.99385,1.99265,1.99265,83000000.0
2009-01-27 02:18:00,1.99275,1.9941,1.99275,1.9941,48400000.0
2009-01-27 02:19:00,1.99415,1.99415,1.9929,1.99295,33000000.0
2009-01-27 02:20:00,1.99305,1.9932,1.9918,1.9918,62000000.0
2009-01-27 02:21:00,1.99205,1.99205,1.99175,1.9918,24000000.0
2009-01-27 02:22:00,1.9918,1.99215,1.9916,1.99195,38400000.0
2009-01-27 02:23:00,1.9915,1.9918,1.99035,1.99035,179200000.0
2009-01-27 02:24:00,1.99055,1.99115,1.9894,1.98985,67600000.0
2009-01-27 02:25:00,1.9901,1.99035,1.9895,1.9899,98000000.0
2009-01-27 02:26:00,1.9899,1.9899,1.9886,1.9886,52200000.0
2009-01-27 02:27:00,1.98865,1.99055,1.98865,1.99055,92800000.0
2009-01-27 02:28:00,1.99055,1.9918,1.9904,1.99055,91800000.0
2009-01-27 02:29:00,1.99065,1.991,1.99015,1.99035,33600000.0
2009-01-27 02:30:00,1.9905,1.9905,1.98735,1.98795,103000000.0
2009-01-27 02:31:00,1.988,1.9883,1.98635,1.987,75800000.0
2009-01-27 02:32:00,1.9871,1.98765,1.98705,1.98765,54400000.0
2009-01-27 02:33:00,1.9873,1.9877,1.98715,1.9874,52800000.0
2009-01-27 02:34:00,1.9874,1.9886,1.98735,1.9886,61600000.0
2009-01-27 02:35:00,1.98875,1.9894,1.98845,1.98855,57000000.0
2009-01-27 02:36:00,1.9886,1.9892,1.987,1.98765,39800000.0
2009-01-27 02:37:00,1.98765,1.9887,1.98755,1.9887,57600000.0
2009-01-27 02:38:00,1.9886,1.9889,1.9882,1.9882,40000000.0
2009-01-27 02:39:00,1.98825,1.989,1.98735,1.98765,132800000.0
2009-01-27 02:40:00,1.98795,1.98835,1.9879,1.98835,19200000.0
2009-01-27 02:41:00,1.9883,1.98895,1.98825,1.9886,27200000.0
2009-01-27 02:42:00,1.98865,1.9889,1.988,1.98835,29800000.0
2009-01-27 02:43:00,1.9884,1.98935,1.9879,1.988,65600000.0
2009-01-27 02:44:00,1.9879,1.98795,1.98645,1.98655,69200000.0
2009-01-27 02:45:00,1.98655,1.98675,1.9855,1.98575,26400000.0
2009-01-27 02:46:00,1.9856,1.9868,1.9856,1.9868,38600000.0
2009-01-27 02:47:00,1.9861,1.98645,1.98575,1.9861,91400000.0
2009-01-27 02:48:00,1.9859,1.98615,1.98485,1.98565,60800000.0
2009-01-27 02:49:00,1.98605,1.9862,1.9852,1.9862,78200000.0
2009-01-27 02:50:00,1.98585,1.9867,1.9858,1.98625,49600000.0
2009-01-27 02:51:00,1.9863,1.9863,1.9859,1.9861,32000000.0
2009-01-27 02:52:00,1.9863,1.9863,1.9859,1.9859,12800000.0
2009-01-27 02:53:00,1.98605,1.9866,1.9858,1.9866,41400000.0
2009-01-27 02:54:00,1.98655,1.987,1.98605,1.9864,98600000.0
2009-01-27 02:55:00,1.987,1.9876,1.98635,1.9876,86400000.0
2009-01-27 02:56:00,1.9876,1.98875,1.98745,1.9878,29800000.0
2009-01-27 02:57:00,1.98795,1.98915,1.9873,1.9887,116600000.0
2009-01-27 02:58:00,1.98865,1.9893,1.9883,1.98865,74000000.0
2009-01-27 02:59:00,1.9881,1.9885,1.98795,1.9884,46200000.0
2009-01-27 03:00:00,1.98815,1.9887,1.9874,1.9887,51000000.0
2009-01-27 03:01:00,1.9887,1.9891,1.98785,1.9889,55400000.0
2009-01-27 03:02:00,1.98905,1.98995,1.989,1.98995,38400000.0
2009-01-27 03:03:00,1.99005,1.99005,1.98885,1.98885,21000000.0
2009-01-27 03:04:00,1.9892,1.9892,1.9887,1.98915,43200000.0
2009-01-27 03:05:00,1.9892,1.9892,1.98895,1.989,22400000.0
2009-01-27 03:06:00,1.98915,1.99005,1.98905,1.9895,38600000.0
2009-01-27 03:07:00,1.98955,1.9907,1.9895,1.9906,58600000.0
2009-01-27 03:08:00,1.99055,1.99095,1.9898,1.99025,105800000.0
2009-01-27 03:09:00,1.99025,1.9903,1.98945,1.99,35400000.0
2009-01-27 03:10:00,1.9903,1.9903,1.9898,1.99025,22600000.0
2009-01-27 03:11:00,1.9904,1.9909,1.98995,1.99055,47800000.0
2009-01-27 03:12:00,1.9909,1.9909,1.9902,1.9904,32400000.0
2009-01-27 03:13:00,1.9905,1.9905,1.99025,1.99025,14400000.0
2009-01-27 03:14:00,1.9903,1.991,1.9897,1.99045,59200000.0
2009-01-27 03:15:00,1.99045,1.9906,1.99,1.9906,28000000.0
2009-01-27 03:16:00,1.99045,1.9906,1.9897,1.98995,57600000.0
2009-01-27 03:17:00,1.98965,1.98975,1.98875,1.9895,92800000.0
2009-01-27 03:18:00,1.9895,1.99045,1.98945,1.99005,86400000.0
2009-01-27 03:19:00,1.99,1.9902,1.98955,1.9901,60800000.0
2009-01-27 03:20:00,1.99,1.99,1.98885,1.98975,95600000.0
2009-01-27 03:21:00,1.98985,1.98985,1.989,1.98915,63200000.0
2009-01-27 03:22:00,1.98905,1.98965,1.98905,1.98965,19200000.0
2009-01-27 03:23:00,1.99025,1.99075,1.98945,1.98955,58000000.0
2009-01-27 03:24:00,1.9896,1.9896,1.98895,1.9896,30200000.0
2009-01-27 03:25:00,1.9897,1.98985,1.9889,1.98985,59200000.0
2009-01-27 03:26:00,1.9897,1.9902,1.9882,1.98965,141000000.0
2009-01-27 03:27:00,1.98935,1.9903,1.98935,1.9899,65400000.0
2009-01-27 03:28:00,1.99,1.99135,1.99,1.99135,40000000.0
2009-01-27 03:29:00,1.99135,1.99135,1.98985,1.99005,65600000.0
2009-01-27 03:30:00,1.99035,1.99065,1.99035,1.9905,20800000.0
2009-01-27 03:31:00,1.9905,1.9905,1.98995,1.9901,12800000.0
2009-01-27 03:32:00,1.99025,1.9908,1.98985,1.9901,28200000.0
2009-01-27 03:33:00,1.9901,1.9909,1.98985,1.9908,77800000.0
2009-01-27 03:34:00,1.9908,1.9908,1.99015,1.9906,35200000.0
2009-01-27 03:35:00,1.99025,1.99065,1.99025,1.9905,22400000.0
2009-01-27 03:36:00,1.99035,1.99035,1.9894,1.99025,40000000.0
2009-01-27 03:37:00,1.99025,1.9905,1.9897,1.9901,90600000.0
2009-01-27 03:38:00,1.99015,1.99035,1.99,1.99005,43200000.0
2009-01-27 03:39:00,1.9901,1.9903,1.9901,1.99015,16000000.0
2009-01-27 03:40:00,1.9902,1.9908,1.9902,1.99035,61800000.0
2009-01-27 03:41:00,1.99035,1.99045,1.99005,1.9901,27200000.0
2009-01-27 03:42:00,1.9899,1.9899,1.98845,1.9892,7800000.0
2009-01-27 03:43:00,1.9894,1.9896,1.9894,1.98955,11200000.0
2009-01-27 03:44:00,1.9897,1.9899,1.9897,1.9899,20800000.0
2009-01-27 03:45:00,1.98995,1.99025,1.989,1.98935,80800000.0
2009-01-27 03:46:00,1.98925,1.9901,1.98915,1.9899,38400000.0
2009-01-27 03:47:00,1.9899,1.99025,1.9887,1.98875,87800000.0
2009-01-27 03:48:00,1.98885,1.9898,1.98865,1.9897,68600000.0
2009-01-27 03:49:00,1.98965,1.9897,1.98965,1.9897,9600000.0
2009-01-27 03:50:00,1.98965,1.99,1.98935,1.98935,33600000.0
2009-01-27 03:51:00,1.98955,1.9897,1.98955,1.9897,9600000.0
2009-01-27 03:52:00,1.98985,1.98985,1.98985,1.98985,25600000.0
2009-01-27 03:53:00,1.98985,1.9906,1.9897,1.99045,88200000.0
2009-01-27 03:54:00,1.99055,1.99075,1.99055,1.99065,28000000.0
2009-01-27 03:55:00,1.9905,1.9908,1.98945,1.9896,47600000.0
2009-01-27 03:56:00,1.9896,1.9909,1.98945,1.9909,38000000.0
2009-01-27 03:57:00,1.99095,1.99105,1.99,1.9907,56800000.0
2009-01-27 03:58:00,1.99065,1.99115,1.99055,1.99115,57000000.0
2009-01-27 03:59:00,1.991,1.9918,1.98975,1.99005,91400000.0
2009-01-27 04:00:00,1.99025,1.991,1.99025,1.991,27200000.0
2009-01-27 04:01:00,1.99105,1.99105,1.99035,1.99035,18400000.0
2009-01-27 04:02:00,1.9905,1.9905,1.9905,1.9905,1600000.0
2009-01-27 04:03:00,1.9905,1.99095,1.99045,1.9906,37200000.0
2009-01-27 04:04:00,1.99055,1.9908,1.99035,1.9908,20800000.0
2009-01-27 04:05:00,1.9909,1.99155,1.99055,1.991,41800000.0
2009-01-27 04:06:00,1.9945,1.9945,1.9935,1.9936,6400000.0
2009-01-27 04:07:00,1.9912,1.9913,1.9912,1.9913,6400000.0
2009-01-27 04:08:00,1.9913,1.99165,1.9912,1.9915,44200000.0
2009-01-27 04:09:00,1.9913,1.9913,1.99115,1.99115,4800000.0
2009-01-27 04:10:00,1.9911,1.9915,1.991,1.991,9000000.0
2009-01-27 04:11:00,1.99125,1.99125,1.99125,1.99125,1600000.0
2009-01-27 04:12:00,1.99125,1.99125,1.9911,1.9911,3200000.0
2009-01-27 04:13:00,1.9912,1.9912,1.99075,1.9908,20800000.0
2009-01-27 04:14:00,1.99095,1.9912,1.9907,1.99085,17000000.0
2009-01-27 04:15:00,1.99075,1.99085,1.99075,1.99085,3200000.0
2009-01-27 04:16:00,1.9909,1.99105,1.99085,1.99085,9600000.0
2009-01-27 04:17:00,1.99085,1.99085,1.99085,1.99085,6400000.0
2009-01-27 04:18:00,1.9908,1.99115,1.9908,1.99115,16000000.0
2009-01-27 04:19:00,1.9911,1.99115,1.99,1.99015,31400000.0
2009-01-27 04:20:00,1.99035,1.99085,1.99035,1.99085,15400000.0
2009-01-27 04:21:00,1.99075,1.99075,1.9893,1.9896,38400000.0
2009-01-27 04:22:00,1.9898,1.99015,1.98975,1.9901,23200000.0
2009-01-27 04:23:00,1.99015,1.99015,1.99015,1.99015,1600000.0
2009-01-27 04:24:00,1.99015,1.99085,1.99005,1.99025,75200000.0
2009-01-27 04:25:00,1.9903,1.9906,1.99005,1.9906,40600000.0
2009-01-27 04:26:00,1.9908,1.9917,1.9896,1.9896,75800000.0
2009-01-27 04:27:00,1.9899,1.99065,1.9898,1.99045,69400000.0
2009-01-27 04:28:00,1.99045,1.99055,1.9881,1.9894,115000000.0
2009-01-27 04:29:00,1.9895,1.98995,1.98835,1.9895,116200000.0
2009-01-27 04:30:00,1.9895,1.99065,1.9895,1.9902,96600000.0
2009-01-27 04:31:00,1.9902,1.99105,1.98985,1.99105,70600000.0
2009-01-27 04:32:00,1.99105,1.99165,1.99005,1.99075,105000000.0
2009-01-27 04:33:00,1.99045,1.9908,1.99025,1.9906,30200000.0
2009-01-27 04:34:00,1.9906,1.9906,1.9903,1.9903,17600000.0
2009-01-27 04:35:00,1.99075,1.99115,1.9907,1.99115,29800000.0
2009-01-27 04:36:00,1.99115,1.99215,1.9899,1.99085,102800000.0
2009-01-27 04:37:00,1.99085,1.9919,1.99065,1.99115,51600000.0
2009-01-27 04:38:00,1.9912,1.9921,1.9907,1.9909,103200000.0
2009-01-27 04:39:00,1.99095,1.992,1.9909,1.992,90000000.0
2009-01-27 04:40:00,1.992,1.99275,1.9911,1.9918,85200000.0
2009-01-27 04:41:00,1.99215,1.99225,1.99165,1.99195,43600000.0
2009-01-27 04:42:00,1.99205,1.9923,1.9916,1.99205,76800000.0
2009-01-27 04:43:00,1.99215,1.9925,1.99185,1.99185,150400000.0
2009-01-27 04:44:00,1.9917,1.9922,1.991,1.992,113200000.0
2009-01-27 04:45:00,1.99185,1.99295,1.99165,1.99295,89600000.0
2009-01-27 04:46:00,1.99305,1.9938,1.99235,1.99295,182800000.0
2009-01-27 04:47:00,1.993,1.9934,1.9924,1.99255,88000000.0
2009-01-27 04:48:00,1.99255,1.99315,1.99185,1.99185,88200000.0
2009-01-27 04:49:00,1.99185,1.9921,1.9916,1.99205,79600000.0
2009-01-27 04:50:00,1.99205,1.99235,1.99135,1.99155,116800000.0
2009-01-27 04:51:00,1.9916,1.99345,1.991,1.9934,115200000.0
2009-01-27 04:52:00,1.9934,1.99525,1.99265,1.9951,162600000.0
2009-01-27 04:53:00,1.99495,1.9955,1.99305,1.9935,223200000.0
2009-01-27 04:54:00,1.9935,1.994,1.993,1.9936,149200000.0
2009-01-27 04:55:00,1.9937,1.994,1.99235,1.99305,144000000.0
2009-01-27 04:56:00,1.993,1.99415,1.99255,1.99415,210400000.0
2009-01-27 04:57:00,1.9943,1.99435,1.99325,1.99415,125600000.0
2009-01-27 04:58:00,1.99415,1.99545,1.9933,1.9951,230000000.0
2009-01-27 04:59:00,1.9953,1.99585,1.9938,1.9954,175000000.0
2009-01-27 05:00:00,1.9953,1.99535,1.99245,1.9932,187000000.0
2009-01-27 05:01:00,1.9932,1.9936,1.99265,1.99335,128600000.0
2009-01-27 05:02:00,1.9935,1.99465,1.99335,1.994,140000000.0
2009-01-27 05:03:00,1.9938,1.99485,1.99355,1.99405,157800000.0
2009-01-27 05:04:00,1.99405,1.99435,1.9937,1.9943,76600000.0
2009-01-27 05:05:00,1.99445,1.9948,1.99335,1.99455,200600000.0
2009-01-27 05:06:00,1.9946,1.9946,1.9933,1.99355,170800000.0
2009-01-27 05:07:00,1.99335,1.9942,1.99305,1.99415,77200000.0
2009-01-27 05:08:00,1.9941,1.9941,1.9925,1.9927,136800000.0
2009-01-27 05:09:00,1.9926,1.99335,1.99155,1.9916,91400000.0
2009-01-27 05:10:00,1.9915,1.9921,1.99115,1.9915,115600000.0
2009-01-27 05:11:00,1.9921,1.9926,1.9912,1.99225,124800000.0
2009-01-27 05:12:00,1.99235,1.9926,1.991,1.991,115200000.0
2009-01-27 05:13:00,1.9909,1.9933,1.99075,1.9922,125400000.0
2009-01-27 05:14:00,1.9921,1.9926,1.99175,1.99215,124800000.0
2009-01-27 05:15:00,1.9921,1.99215,1.99125,1.99195,126800000.0
2009-01-27 05:16:00,1.99195,1.99285,1.99145,1.99285,176000000.0
2009-01-27 05:17:00,1.99285,1.99345,1.99145,1.9931,168800000.0
2009-01-27 05:18:00,1.9932,1.99375,1.99275,1.99295,87600000.0
2009-01-27 05:19:00,1.99285,1.9932,1.9918,1.99245,199200000.0
2009-01-27 05:20:00,1.9926,1.9938,1.99235,1.99325,90800000.0
2009-01-27 05:21:00,1.9933,1.99335,1.99195,1.99235,78400000.0
2009-01-27 05:22:00,1.99235,1.99455,1.9919,1.99455,141000000.0
2009-01-27 05:23:00,1.9945,1.99525,1.99295,1.99495,190600000.0
2009-01-27 05:24:00,1.9949,1.9957,1.9941,1.9956,205200000.0
2009-01-27 05:25:00,1.9959,1.9959,1.99395,1.99515,122400000.0
2009-01-27 05:26:00,1.99515,1.99555,1.9947,1.9953,104200000.0
2009-01-27 05:27:00,1.9951,1.9954,1.9945,1.99525,105400000.0
2009-01-27 05:28:00,1.9953,1.9957,1.99525,1.99565,30400000.0
2009-01-27 05:29:00,1.99565,1.9959,1.9952,1.9954,76000000.0
2009-01-27 05:30:00,1.9954,1.99565,1.9936,1.99565,104000000.0
2009-01-27 05:31:00,1.99575,1.99575,1.99345,1.99435,222600000.0
2009-01-27 05:32:00,1.9944,1.9953,1.9938,1.99425,186400000.0
2009-01-27 05:33:00,1.9941,1.9945,1.99295,1.9945,123400000.0
2009-01-27 05:34:00,1.9946,1.9947,1.99365,1.9942,92600000.0
2009-01-27 05:35:00,1.994,1.9948,1.99365,1.9937,79400000.0
2009-01-27 05:36:00,1.9937,1.9941,1.99325,1.99375,69400000.0
2009-01-27 05:37:00,1.9938,1.99405,1.9921,1.99225,140400000.0
2009-01-27 05:38:00,1.99225,1.99245,1.99035,1.99105,151200000.0
2009-01-27 05:39:00,1.99085,1.992,1.9906,1.991,140200000.0
2009-01-27 05:40:00,1.99095,1.9917,1.98935,1.9912,190200000.0
2009-01-27 05:41:00,1.9914,1.99185,1.99105,1.99155,151400000.0
2009-01-27 05:42:00,1.9915,1.9931,1.9909,1.9931,166800000.0
2009-01-27 05:43:00,1.99305,1.99315,1.99205,1.9923,119600000.0
2009-01-27 05:44:00,1.9923,1.99315,1.9921,1.99305,132400000.0
2009-01-27 05:45:00,1.99305,1.9941,1.99285,1.9933,135000000.0
2009-01-27 05:46:00,1.9935,1.9941,1.9935,1.9938,71600000.0
2009-01-27 05:47:00,1.99365,1.9958,1.9934,1.9958,81400000.0
2009-01-27 05:48:00,1.99555,1.99585,1.9952,1.99585,137800000.0
2009-01-27 05:49:00,1.99585,1.9969,1.99505,1.99545,158600000.0
2009-01-27 05:50:00,1.99535,1.99725,1.99535,1.99645,139600000.0
2009-01-27 05:51:00,1.99625,1.9967,1.9949,1.99525,137800000.0
2009-01-27 05:52:00,1.9952,1.99615,1.99505,1.99555,80000000.0
2009-01-27 05:53:00,1.9957,1.9963,1.99525,1.9953,109200000.0
2009-01-27 05:54:00,1.99545,1.9958,1.9953,1.9958,116600000.0
2009-01-27 05:55:00,1.9958,1.9963,1.995,1.9956,133200000.0
2009-01-27 05:56:00,1.99565,1.99805,1.99565,1.99625,176200000.0
2009-01-27 05:57:00,1.9962,1.9974,1.99605,1.9967,42000000.0
2009-01-27 05:58:00,1.99675,1.99725,1.99575,1.9959,94800000.0
2009-01-27 05:59:00,1.9959,1.9965,1.99535,1.9958,167800000.0
2009-01-27 06:00:00,1.9959,1.997,1.99535,1.9964,103200000.0
2009-01-27 06:01:00,1.9965,1.9968,1.99605,1.99625,43200000.0
2009-01-27 06:02:00,1.99625,1.9965,1.9951,1.99525,136200000.0
2009-01-27 06:03:00,1.99525,1.99545,1.99525,1.9954,28800000.0
2009-01-27 06:04:00,1.9953,1.9956,1.995,1.99545,61200000.0
2009-01-27 06:05:00,1.9956,1.9956,1.9947,1.9951,102200000.0
2009-01-27 06:06:00,1.99515,1.99545,1.99475,1.9953,50600000.0
2009-01-27 06:07:00,1.99535,1.99575,1.99495,1.99575,91200000.0
2009-01-27 06:08:00,1.99595,1.99645,1.99545,1.99595,119600000.0
2009-01-27 06:09:00,1.9959,1.99625,1.9937,1.99425,109600000.0
2009-01-27 06:10:00,1.9944,1.9967,1.9942,1.99585,119200000.0
2009-01-27 06:11:00,1.9958,1.99595,1.9951,1.99595,134200000.0
2009-01-27 06:12:00,1.9961,1.99615,1.99525,1.99595,98600000.0
2009-01-27 06:13:00,1.9959,1.99635,1.99525,1.9957,74200000.0
2009-01-27 06:14:00,1.9958,1.9967,1.99535,1.9961,110800000.0
2009-01-27 06:15:00,1.99595,1.99725,1.995,1.9965,113800000.0
2009-01-27 06:16:00,1.99645,1.99725,1.99645,1.997,59800000.0
2009-01-27 06:17:00,1.99705,1.99705,1.9958,1.9964,49400000.0
2009-01-27 06:18:00,1.99635,1.9964,1.9936,1.9942,98600000.0
2009-01-27 06:19:00,1.9943,1.99495,1.9943,1.9947,27600000.0
2009-01-27 06:20:00,1.99505,1.99635,1.99505,1.99635,83000000.0
2009-01-27 06:21:00,1.99635,1.99645,1.9944,1.9961,151600000.0
2009-01-27 06:22:00,1.9961,1.9968,1.9956,1.9961,130400000.0
2009-01-27 06:23:00,1.9962,1.9969,1.99585,1.99665,80000000.0
2009-01-27 06:24:00,1.9967,1.9968,1.99665,1.9967,33600000.0
2009-01-27 06:25:00,1.9968,1.9977,1.9968,1.99765,42400000.0
2009-01-27 06:26:00,1.99765,1.998,1.9964,1.9966,151600000.0
2009-01-27 06:27:00,1.9967,1.99745,1.9965,1.997,66800000.0
2009-01-27 06:28:00,1.997,1.997,1.9964,1.99665,35200000.0
2009-01-27 06:29:00,1.9969,1.9993,1.9969,1.9975,152400000.0
2009-01-27 06:30:00,1.9975,1.9981,1.99665,1.9971,139400000.0
2009-01-27 06:31:00,1.99715,1.9972,1.99625,1.99635,81800000.0
2009-01-27 06:32:00,1.9963,1.9963,1.9924,1.9939,125800000.0
2009-01-27 06:33:00,1.99405,1.99435,1.99335,1.9939,81200000.0
2009-01-27 06:34:00,1.9938,1.9944,1.9929,1.99375,122800000.0
2009-01-27 06:35:00,1.99375,1.99405,1.99105,1.9912,245000000.0
2009-01-27 06:36:00,1.99145,1.9926,1.99145,1.99225,208200000.0
2009-01-27 06:37:00,1.99235,1.9934,1.9917,1.9934,154000000.0
2009-01-27 06:38:00,1.99335,1.99375,1.9917,1.9917,163800000.0
2009-01-27 06:39:00,1.99205,1.9931,1.9912,1.99245,207200000.0
2009-01-27 06:40:00,1.99255,1.9927,1.99075,1.9913,114200000.0
2009-01-27 06:41:00,1.9913,1.99225,1.9907,1.99115,204400000.0
2009-01-27 06:42:00,1.9907,1.9918,1.99,1.9904,132800000.0
2009-01-27 06:43:00,1.99035,1.99175,1.99035,1.99125,180000000.0
2009-01-27 06:44:00,1.99125,1.9917,1.991,1.99165,37600000.0
2009-01-27 06:45:00,1.99185,1.99185,1.9903,1.9912,157800000.0
2009-01-27 06:46:00,1.9912,1.9919,1.99045,1.99085,95200000.0
2009-01-27 06:47:00,1.99095,1.99125,1.98935,1.98955,163200000.0
2009-01-27 06:48:00,1.98965,1.99075,1.9893,1.98985,237800000.0
2009-01-27 06:49:00,1.9899,1.9913,1.9897,1.99035,131600000.0
2009-01-27 06:50:00,1.9904,1.99125,1.9904,1.9907,64600000.0
2009-01-27 06:51:00,1.99065,1.99135,1.99015,1.99135,124200000.0
2009-01-27 06:52:00,1.9913,1.9913,1.9905,1.9908,116000000.0
2009-01-27 06:53:00,1.9909,1.99175,1.99015,1.99035,183600000.0
2009-01-27 06:54:00,1.9907,1.99135,1.9907,1.99105,55200000.0
2009-01-27 06:55:00,1.99105,1.99115,1.99105,1.99105,24000000.0
2009-01-27 06:56:00,1.99095,1.9913,1.99085,1.991,79200000.0
2009-01-27 06:57:00,1.99115,1.99195,1.99115,1.9919,108600000.0
2009-01-27 06:58:00,1.99195,1.99195,1.99145,1.99155,54400000.0
2009-01-27 06:59:00,1.9917,1.9917,1.99135,1.99135,13200000.0
2009-01-27 07:00:00,1.9916,1.99265,1.9914,1.99215,93200000.0
2009-01-27 07:01:00,1.9922,1.9922,1.9915,1.9917,30400000.0
2009-01-27 07:02:00,1.99195,1.992,1.99155,1.99155,70400000.0
2009-01-27 07:03:00,1.9917,1.99245,1.9911,1.9911,117800000.0
2009-01-27 07:04:00,1.99115,1.9919,1.99115,1.9914,63400000.0
2009-01-27 07:05:00,1.9914,1.9914,1.9913,1.9913,14800000.0
2009-01-27 07:06:00,1.99145,1.9918,1.99145,1.9918,23600000.0
2009-01-27 07:07:00,1.9919,1.9926,1.991,1.99115,86200000.0
2009-01-27 07:08:00,1.9913,1.9914,1.9902,1.9904,56600000.0
2009-01-27 07:09:00,1.9904,1.99055,1.98975,1.98985,96200000.0
2009-01-27 07:10:00,1.99,1.99095,1.98805,1.9894,159600000.0
2009-01-27 07:11:00,1.9897,1.99085,1.9897,1.99015,67000000.0
2009-01-27 07:12:00,1.9902,1.9908,1.9898,1.9904,79200000.0
2009-01-27 07:13:00,1.99045,1.991,1.9892,1.99015,140600000.0
2009-01-27 07:14:00,1.9902,1.9912,1.98845,1.98855,177400000.0
2009-01-27 07:15:00,1.9885,1.98985,1.98795,1.98795,150600000.0
2009-01-27 07:16:00,1.9884,1.98995,1.9884,1.98955,142000000.0
2009-01-27 07:17:00,1.98955,1.9906,1.98865,1.9893,108200000.0
2009-01-27 07:18:00,1.98925,1.9899,1.9878,1.98875,122600000.0
2009-01-27 07:19:00,1.98895,1.9904,1.98875,1.99025,65000000.0
2009-01-27 07:20:00,1.99025,1.99025,1.9892,1.9894,16400000.0
2009-01-27 07:21:00,1.98925,1.98925,1.98865,1.9891,26800000.0
2009-01-27 07:22:00,1.98905,1.98905,1.9885,1.9885,33600000.0
2009-01-27 07:23:00,1.9884,1.9891,1.988,1.98875,147600000.0
2009-01-27 07:24:00,1.9888,1.9894,1.98675,1.98735,144200000.0
2009-01-27 07:25:00,1.98745,1.98955,1.98745,1.98955,86800000.0
2009-01-27 07:26:00,1.98955,1.9899,1.98815,1.98855,106000000.0
2009-01-27 07:27:00,1.98845,1.9887,1.98825,1.9884,44800000.0
2009-01-27 07:28:00,1.9886,1.9892,1.9886,1.98915,53200000.0
2009-01-27 07:29:00,1.98915,1.98935,1.989,1.989,50800000.0
2009-01-27 07:30:00,1.989,1.98975,1.98845,1.98975,106400000.0
2009-01-27 07:31:00,1.98975,1.9899,1.9893,1.9899,45200000.0
2009-01-27 07:32:00,1.99,1.99025,1.9879,1.9884,115000000.0
2009-01-27 07:33:00,1.98855,1.9892,1.98825,1.98885,100200000.0
2009-01-27 07:34:00,1.98885,1.9894,1.98865,1.9887,69400000.0
2009-01-27 07:35:00,1.9888,1.98935,1.9888,1.989,80800000.0
2009-01-27 07:36:00,1.98925,1.9898,1.9881,1.9891,110000000.0
2009-01-27 07:37:00,1.9893,1.9893,1.98825,1.9886,82400000.0
2009-01-27 07:38:00,1.98865,1.98935,1.9884,1.9888,62200000.0
2009-01-27 07:39:00,1.98865,1.98865,1.98765,1.9881,63400000.0
2009-01-27 07:40:00,1.9881,1.98835,1.98775,1.98785,68800000.0
2009-01-27 07:41:00,1.9879,1.98815,1.98735,1.9878,113600000.0
2009-01-27 07:42:00,1.98795,1.98865,1.98785,1.98855,68800000.0
2009-01-27 07:43:00,1.9883,1.9884,1.9879,1.98815,41400000.0
2009-01-27 07:44:00,1.98815,1.9882,1.9879,1.98815,13600000.0
2009-01-27 07:45:00,1.9878,1.98805,1.98775,1.98805,24800000.0
2009-01-27 07:46:00,1.98825,1.98865,1.98795,1.9884,59600000.0
2009-01-27 07:47:00,1.98835,1.9891,1.988,1.988,56400000.0
2009-01-27 07:48:00,1.9881,1.98865,1.9878,1.98865,30400000.0
2009-01-27 07:49:00,1.98875,1.9892,1.9877,1.98825,69200000.0
2009-01-27 07:50:00,1.98825,1.9883,1.98705,1.9875,68800000.0
2009-01-27 07:51:00,1.98785,1.988,1.98695,1.987,72400000.0
2009-01-27 07:52:00,1.987,1.987,1.9862,1.98645,42800000.0
2009-01-27 07:53:00,1.98645,1.98705,1.98645,1.98705,38400000.0
2009-01-27 07:54:00,1.987,1.98875,1.987,1.98875,126600000.0
2009-01-27 07:55:00,1.9887,1.99075,1.98815,1.98835,148000000.0
2009-01-27 07:56:00,1.9884,1.9887,1.9875,1.9875,116400000.0
2009-01-27 07:57:00,1.9875,1.98785,1.9871,1.98745,140600000.0
2009-01-27 07:58:00,1.98745,1.98755,1.9866,1.98695,69200000.0
2009-01-27 07:59:00,1.98695,1.9897,1.9868,1.98835,224200000.0
2009-01-27 08:00:00,1.98835,1.9885,1.98735,1.98775,122600000.0
2009-01-27 08:01:00,1.98805,1.98805,1.98625,1.98635,74400000.0
2009-01-27 08:02:00,1.9872,1.9873,1.98595,1.98605,61800000.0
2009-01-27 08:03:00,1.98605,1.98635,1.98555,1.98635,115200000.0
2009-01-27 08:04:00,1.98615,1.9863,1.98615,1.9863,19600000.0
2009-01-27 08:05:00,1.9863,1.98705,1.98625,1.98625,148400000.0
2009-01-27 08:06:00,1.9862,1.98635,1.9859,1.9862,44800000.0
2009-01-27 08:07:00,1.98615,1.98615,1.98545,1.9857,86200000.0
2009-01-27 08:08:00,1.9857,1.9857,1.98555,1.9857,37200000.0
2009-01-27 08:09:00,1.98575,1.98595,1.9848,1.98505,184600000.0
2009-01-27 08:10:00,1.98495,1.98505,1.98495,1.98495,129000000.0
2009-01-27 08:11:00,1.98495,1.9852,1.98485,1.98495,65600000.0
2009-01-27 08:12:00,1.98495,1.98545,1.98495,1.98545,108000000.0
2009-01-27 08:13:00,1.98555,1.98595,1.98485,1.9856,93600000.0
2009-01-27 08:14:00,1.98555,1.9862,1.98485,1.9862,100800000.0
2009-01-27 08:15:00,1.98645,1.9868,1.98595,1.9868,57600000.0
2009-01-27 08:16:00,1.98675,1.987,1.98635,1.9867,93200000.0
2009-01-27 08:17:00,1.9866,1.9883,1.98635,1.9877,111000000.0
2009-01-27 08:18:00,1.98795,1.9881,1.9868,1.98685,183400000.0
2009-01-27 08:19:00,1.9869,1.98815,1.9857,1.98815,239800000.0
2009-01-27 08:20:00,1.98815,1.9885,1.9876,1.9878,142000000.0
2009-01-27 08:21:00,1.9878,1.9886,1.9871,1.9883,152000000.0
2009-01-27 08:22:00,1.98845,1.98925,1.988,1.9889,130000000.0
2009-01-27 08:23:00,1.98905,1.98995,1.989,1.98965,107800000.0
2009-01-27 08:24:00,1.98965,1.9897,1.98895,1.9892,83000000.0
2009-01-27 08:25:00,1.9893,1.98995,1.98805,1.98915,214200000.0
2009-01-27 08:26:00,1.9892,1.9912,1.9892,1.9908,113000000.0
2009-01-27 08:27:00,1.9909,1.99095,1.9893,1.9894,104600000.0
2009-01-27 08:28:00,1.98935,1.98935,1.98645,1.98645,89800000.0
2009-01-27 08:29:00,1.9865,1.98775,1.98645,1.98675,123600000.0
2009-01-27 08:30:00,1.98675,1.98675,1.9856,1.98615,118800000.0
2009-01-27 08:31:00,1.98615,1.9867,1.9859,1.9863,52600000.0
2009-01-27 08:32:00,1.98625,1.98685,1.98615,1.98655,57600000.0
2009-01-27 08:33:00,1.98655,1.9868,1.98605,1.9868,56000000.0
2009-01-27 08:34:00,1.98685,1.98685,1.9849,1.98495,180200000.0
2009-01-27 08:35:00,1.98495,1.98655,1.98365,1.98635,176600000.0
2009-01-27 08:36:00,1.98665,1.98695,1.9848,1.98495,212800000.0
2009-01-27 08:37:00,1.98495,1.9855,1.98485,1.98495,242000000.0
2009-01-27 08:38:00,1.98495,1.98505,1.98375,1.984,295600000.0
2009-01-27 08:39:00,1.984,1.9853,1.984,1.98515,150200000.0
2009-01-27 08:40:00,1.9853,1.98795,1.985,1.9877,201400000.0
2009-01-27 08:41:00,1.9878,1.98875,1.98725,1.98875,242000000.0
2009-01-27 08:42:00,1.98895,1.9895,1.98765,1.9895,185000000.0
2009-01-27 08:43:00,1.9895,1.9899,1.98925,1.98965,86800000.0
2009-01-27 08:44:00,1.9897,1.99015,1.98865,1.9887,118000000.0
2009-01-27 08:45:00,1.9886,1.9896,1.9866,1.9875,171200000.0
2009-01-27 08:46:00,1.9877,1.98785,1.98685,1.98755,170400000.0
2009-01-27 08:47:00,1.98765,1.98795,1.9871,1.9874,145000000.0
2009-01-27 08:48:00,1.98745,1.9877,1.9852,1.9863,99600000.0
2009-01-27 08:49:00,1.9865,1.987,1.9862,1.9862,265800000.0
2009-01-27 08:50:00,1.9862,1.9864,1.9853,1.9859,216000000.0
2009-01-27 08:51:00,1.98555,1.9873,1.98555,1.98725,195200000.0
2009-01-27 08:52:00,1.98745,1.988,1.9867,1.9867,132400000.0
2009-01-27 08:53:00,1.9868,1.98845,1.9862,1.98705,159400000.0
2009-01-27 08:54:00,1.9872,1.98755,1.9855,1.98595,157000000.0
2009-01-27 08:55:00,1.9861,1.9869,1.986,1.9869,93000000.0
2009-01-27 08:56:00,1.9871,1.9871,1.9864,1.98665,82800000.0
2009-01-27 08:57:00,1.9869,1.98775,1.9858,1.98705,67600000.0
2009-01-27 08:58:00,1.98725,1.98775,1.987,1.98775,86400000.0
2009-01-27 08:59:00,1.98755,1.98755,1.98395,1.9848,225400000.0
2009-01-27 09:00:00,1.985,1.9876,1.985,1.9861,177400000.0
2009-01-27 09:01:00,1.98625,1.9869,1.98475,1.9849,213800000.0
2009-01-27 09:02:00,1.9849,1.98495,1.9845,1.98495,51000000.0
2009-01-27 09:03:00,1.98495,1.98595,1.98495,1.98595,47200000.0
2009-01-27 09:04:00,1.98605,1.98625,1.98575,1.98605,85200000.0
2009-01-27 09:05:00,1.986,1.986,1.9847,1.98475,170400000.0
2009-01-27 09:06:00,1.98475,1.98485,1.9835,1.9839,230000000.0
2009-01-27 09:07:00,1.98395,1.9842,1.9831,1.9837,123600000.0
2009-01-27 09:08:00,1.98395,1.9842,1.98355,1.98395,127600000.0
2009-01-27 09:09:00,1.98405,1.9843,1.9835,1.9839,125200000.0
2009-01-27 09:10:00,1.9839,1.9846,1.98335,1.9844,94800000.0
2009-01-27 09:11:00,1.9844,1.9846,1.98425,1.9846,43200000.0
2009-01-27 09:12:00,1.98465,1.98505,1.98285,1.9837,173400000.0
2009-01-27 09:13:00,1.9839,1.98515,1.98295,1.9839,207000000.0
2009-01-27 09:14:00,1.98355,1.9855,1.9833,1.9843,185600000.0
2009-01-27 09:15:00,1.98425,1.98505,1.98365,1.9849,153600000.0
2009-01-27 09:16:00,1.98475,1.98535,1.9842,1.9851,134600000.0
2009-01-27 09:17:00,1.98505,1.98505,1.9832,1.98415,171000000.0
2009-01-27 09:18:00,1.9843,1.9845,1.9826,1.9831,243400000.0
2009-01-27 09:19:00,1.9825,1.98315,1.9821,1.9829,208200000.0
2009-01-27 09:20:00,1.98275,1.9833,1.9826,1.98315,128000000.0
2009-01-27 09:21:00,1.9833,1.98475,1.98175,1.98365,193200000.0
2009-01-27 09:22:00,1.9835,1.98485,1.9828,1.98335,237000000.0
2009-01-27 09:23:00,1.9835,1.98385,1.98215,1.9822,187800000.0
2009-01-27 09:24:00,1.98215,1.9825,1.98145,1.98195,140000000.0
2009-01-27 09:25:00,1.98175,1.98245,1.98105,1.98245,146600000.0
2009-01-27 09:26:00,1.9826,1.98275,1.979,1.97995,241600000.0
2009-01-27 09:27:00,1.97995,1.98025,1.97965,1.9799,109800000.0
2009-01-27 09:28:00,1.97995,1.98085,1.9794,1.98015,166800000.0
2009-01-27 09:29:00,1.98015,1.98195,1.98,1.98185,185200000.0
2009-01-27 09:30:00,1.9818,1.9818,1.97945,1.98035,190800000.0
2009-01-27 09:31:00,1.98035,1.9808,1.9794,1.97955,188600000.0
2009-01-27 09:32:00,1.9797,1.9806,1.97955,1.9799,206400000.0
2009-01-27 09:33:00,1.9798,1.9809,1.9796,1.9798,180600000.0
2009-01-27 09:34:00,1.9799,1.981,1.97945,1.98025,214800000.0
2009-01-27 09:35:00,1.98045,1.98195,1.9804,1.98125,172600000.0
2009-01-27 09:36:00,1.9813,1.98185,1.98005,1.98095,270200000.0
2009-01-27 09:37:00,1.98115,1.9815,1.9794,1.98005,234400000.0
2009-01-27 09:38:00,1.98,1.9805,1.9783,1.9801,195200000.0
2009-01-27 09:39:00,1.9801,1.9808,1.9789,1.9805,153200000.0
2009-01-27 09:40:00,1.98045,1.98115,1.97935,1.97935,170000000.0
2009-01-27 09:41:00,1.9795,1.98,1.979,1.97955,230800000.0
2009-01-27 09:42:00,1.97975,1.98,1.9785,1.9791,180800000.0
2009-01-27 09:43:00,1.9792,1.98015,1.9791,1.98,119600000.0
2009-01-27 09:44:00,1.97985,1.9802,1.9792,1.97955,165000000.0
2009-01-27 09:45:00,1.97955,1.98075,1.97925,1.97975,191000000.0
2009-01-27 09:46:00,1.98015,1.9808,1.97945,1.97975,184800000.0
2009-01-27 09:47:00,1.97975,1.9817,1.97975,1.98095,186000000.0
2009-01-27 09:48:00,1.98125,1.98385,1.98125,1.98235,194400000.0
2009-01-27 09:49:00,1.98215,1.98315,1.98155,1.98185,200800000.0
2009-01-27 09:50:00,1.98195,1.9823,1.9805,1.98095,197000000.0
2009-01-27 09:51:00,1.98105,1.9825,1.98105,1.9823,107600000.0
2009-01-27 09:52:00,1.9824,1.98345,1.9824,1.98285,187800000.0
2009-01-27 09:53:00,1.98285,1.98415,1.98215,1.98415,135000000.0
2009-01-27 09:54:00,1.98425,1.9868,1.98395,1.9868,154000000.0
2009-01-27 09:55:00,1.9867,1.9871,1.9853,1.98635,151200000.0
2009-01-27 09:56:00,1.98655,1.987,1.9855,1.9856,122600000.0
2009-01-27 09:57:00,1.98555,1.98615,1.98505,1.98525,143200000.0
2009-01-27 09:58:00,1.9852,1.98565,1.98465,1.9849,114000000.0
2009-01-27 09:59:00,1.98495,1.98495,1.98395,1.98445,138600000.0
2009-01-27 10:00:00,1.9845,1.98465,1.9801,1.9806,242200000.0
2009-01-27 10:01:00,1.98075,1.98155,1.98,1.98045,182700000.0
2009-01-27 10:02:00,1.9804,1.98095,1.97985,1.9807,185600000.0
2009-01-27 10:03:00,1.9807,1.9811,1.9798,1.98075,201400000.0
2009-01-27 10:04:00,1.98075,1.9811,1.97985,1.98005,233000000.0
2009-01-27 10:05:00,1.9801,1.9806,1.97965,1.9805,296200000.0
2009-01-27 10:06:00,1.9801,1.98045,1.97895,1.97895,215400000.0
2009-01-27 10:07:00,1.97895,1.98075,1.97895,1.9799,168600000.0
2009-01-27 10:08:00,1.97985,1.9809,1.97985,1.9809,84800000.0
2009-01-27 10:09:00,1.98075,1.98095,1.9795,1.98025,133400000.0
2009-01-27 10:10:00,1.98025,1.9807,1.97915,1.9798,146600000.0
2009-01-27 10:11:00,1.9799,1.9808,1.9795,1.98,178000000.0
2009-01-27 10:12:00,1.9799,1.98075,1.9795,1.98075,273000000.0
2009-01-27 10:13:00,1.98085,1.98085,1.9796,1.97995,103400000.0
2009-01-27 10:14:00,1.9801,1.98115,1.97975,1.98105,146600000.0
2009-01-27 10:15:00,1.981,1.9811,1.97985,1.98095,164800000.0
2009-01-27 10:16:00,1.981,1.98145,1.9801,1.9801,153800000.0
2009-01-27 10:17:00,1.9801,1.982,1.97965,1.9817,152400000.0
2009-01-27 10:18:00,1.9817,1.98195,1.9798,1.9812,119800000.0
2009-01-27 10:19:00,1.98135,1.98225,1.98125,1.9817,116600000.0
2009-01-27 10:20:00,1.98155,1.98165,1.98065,1.9811,92800000.0
2009-01-27 10:21:00,1.981,1.98125,1.98035,1.9804,99200000.0
2009-01-27 10:22:00,1.9805,1.9811,1.9805,1.9811,65600000.0
2009-01-27 10:23:00,1.98125,1.9815,1.9806,1.98075,79400000.0
2009-01-27 10:24:00,1.98085,1.9822,1.9806,1.9817,158000000.0
2009-01-27 10:25:00,1.98175,1.98225,1.98145,1.98165,273000000.0
2009-01-27 10:26:00,1.98125,1.9823,1.981,1.98175,216000000.0
2009-01-27 10:27:00,1.98185,1.98405,1.98155,1.98385,190000000.0
2009-01-27 10:28:00,1.98385,1.9839,1.9825,1.98325,291600000.0
2009-01-27 10:29:00,1.9832,1.9832,1.98185,1.98185,202000000.0
2009-01-27 10:30:00,1.9818,1.9822,1.9804,1.9808,349200000.0
2009-01-27 10:31:00,1.98075,1.9812,1.9803,1.9809,197800000.0
2009-01-27 10:32:00,1.98095,1.98225,1.9806,1.9812,240800000.0
2009-01-27 10:33:00,1.9811,1.9827,1.9811,1.9823,145000000.0
2009-01-27 10:34:00,1.98185,1.98235,1.98165,1.98205,163400000.0
2009-01-27 10:35:00,1.9819,1.9827,1.98165,1.98195,179800000.0
2009-01-27 10:36:00,1.98195,1.9824,1.98195,1.9824,57600000.0
2009-01-27 10:37:00,1.98235,1.98255,1.9817,1.98215,83200000.0
2009-01-27 10:38:00,1.982,1.98265,1.98175,1.98255,104800000.0
2009-01-27 10:39:00,1.98255,1.98265,1.98155,1.982,193400000.0
2009-01-27 10:40:00,1.98215,1.98235,1.9807,1.9821,129600000.0
2009-01-27 10:41:00,1.9821,1.98255,1.98095,1.9824,122600000.0
2009-01-27 10:42:00,1.98235,1.98255,1.982,1.9822,133600000.0
2009-01-27 10:43:00,1.9822,1.9833,1.9821,1.9831,197200000.0
2009-01-27 10:44:00,1.98295,1.9843,1.98225,1.9843,156600000.0
2009-01-27 10:45:00,1.9844,1.98685,1.98425,1.98685,151200000.0
2009-01-27 10:46:00,1.9867,1.98705,1.98555,1.98695,138800000.0
2009-01-27 10:47:00,1.98705,1.98865,1.9868,1.98825,262800000.0
2009-01-27 10:48:00,1.9881,1.9883,1.98635,1.9874,181800000.0
2009-01-27 10:49:00,1.98785,1.98955,1.9877,1.988,300800000.0
2009-01-27 10:50:00,1.9881,1.98925,1.9878,1.98805,219000000.0
2009-01-27 10:51:00,1.98795,1.98925,1.98745,1.98925,217400000.0
2009-01-27 10:52:00,1.9894,1.9894,1.9872,1.9873,270000000.0
2009-01-27 10:53:00,1.98745,1.9891,1.98745,1.9883,220000000.0
2009-01-27 10:54:00,1.98835,1.98955,1.98815,1.9887,303600000.0
2009-01-27 10:55:00,1.9888,1.9888,1.98725,1.98745,257800000.0
2009-01-27 10:56:00,1.9876,1.988,1.9864,1.988,200000000.0
2009-01-27 10:57:00,1.9878,1.98905,1.9877,1.98835,364600000.0
2009-01-27 10:58:00,1.98835,1.9889,1.98765,1.9887,201400000.0
2009-01-27 10:59:00,1.9886,1.9889,1.9863,1.9863,194800000.0
2009-01-27 11:00:00,1.9866,1.9916,1.9866,1.991,273400000.0
2009-01-27 11:01:00,1.9911,1.9926,1.99035,1.9926,229200000.0
2009-01-27 11:02:00,1.99285,1.99325,1.99215,1.99225,286800000.0
2009-01-27 11:03:00,1.99225,1.9928,1.9903,1.9903,239800000.0
2009-01-27 11:04:00,1.9905,1.99305,1.9905,1.99275,324800000.0
2009-01-27 11:05:00,1.99265,1.9953,1.99225,1.9923,242400000.0
2009-01-27 11:06:00,1.99245,1.99325,1.992,1.99255,159000000.0
2009-01-27 11:07:00,1.99235,1.9932,1.99185,1.993,205800000.0
2009-01-27 11:08:00,1.99325,1.99325,1.99175,1.9924,212800000.0
2009-01-27 11:09:00,1.9922,1.993,1.9914,1.99285,280400000.0
2009-01-27 11:10:00,1.99235,1.9929,1.99135,1.9914,239800000.0
2009-01-27 11:11:00,1.99135,1.99155,1.99055,1.99145,182800000.0
2009-01-27 11:12:00,1.9917,1.99195,1.99105,1.9914,173800000.0
2009-01-27 11:13:00,1.99165,1.99305,1.991,1.9923,214800000.0
2009-01-27 11:14:00,1.9926,1.99445,1.9923,1.99375,155200000.0
2009-01-27 11:15:00,1.9938,1.9945,1.99325,1.9941,129600000.0
2009-01-27 11:16:00,1.9941,1.9945,1.9934,1.9945,127400000.0
2009-01-27 11:17:00,1.99465,1.99535,1.9944,1.99535,129600000.0
2009-01-27 11:18:00,1.9954,1.99595,1.9937,1.9943,241300000.0
2009-01-27 11:19:00,1.9943,1.9946,1.9909,1.9915,279200000.0
2009-01-27 11:20:00,1.9914,1.9917,1.99045,1.99105,169600000.0
2009-01-27 11:21:00,1.9911,1.99255,1.99075,1.99255,164600000.0
2009-01-27 11:22:00,1.99255,1.99325,1.9912,1.9916,187000000.0
2009-01-27 11:23:00,1.99155,1.99155,1.98855,1.98995,263600000.0
2009-01-27 11:24:00,1.9898,1.98995,1.9875,1.9879,269400000.0
2009-01-27 11:25:00,1.98775,1.98775,1.98465,1.9854,224000000.0
2009-01-27 11:26:00,1.98535,1.9861,1.98385,1.9839,167000000.0
2009-01-27 11:27:00,1.98385,1.98435,1.9824,1.9824,123400000.0
2009-01-27 11:28:00,1.98245,1.9849,1.9824,1.98405,183400000.0
2009-01-27 11:29:00,1.984,1.98425,1.9816,1.9817,94200000.0
2009-01-27 11:30:00,1.98175,1.98175,1.98025,1.9813,171200000.0
2009-01-27 11:31:00,1.98135,1.98255,1.9804,1.98225,175000000.0
2009-01-27 11:32:00,1.983,1.9836,1.9827,1.98315,155200000.0
2009-01-27 11:33:00,1.98315,1.98425,1.9823,1.9839,145600000.0
2009-01-27 11:34:00,1.9839,1.9853,1.98375,1.9845,232800000.0
2009-01-27 11:35:00,1.9846,1.98495,1.98385,1.98435,209200000.0
2009-01-27 11:36:00,1.9845,1.98555,1.984,1.98415,192800000.0
2009-01-27 11:37:00,1.9841,1.9845,1.9833,1.98385,120000000.0
2009-01-27 11:38:00,1.98375,1.986,1.98345,1.98565,201800000.0
2009-01-27 11:39:00,1.9857,1.98725,1.98535,1.9864,170800000.0
2009-01-27 11:40:00,1.98655,1.9867,1.98545,1.9864,178400000.0
2009-01-27 11:41:00,1.98635,1.988,1.9862,1.987,156000000.0
2009-01-27 11:42:00,1.9871,1.9872,1.98645,1.9868,182000000.0
2009-01-27 11:43:00,1.9869,1.9872,1.9863,1.9863,233200000.0
2009-01-27 11:44:00,1.9864,1.9875,1.98605,1.98745,158000000.0
2009-01-27 11:45:00,1.9876,1.9885,1.98665,1.98665,240400000.0
2009-01-27 11:46:00,1.98655,1.98665,1.98585,1.9864,169000000.0
2009-01-27 11:47:00,1.98645,1.9867,1.98575,1.9867,147200000.0
2009-01-27 11:48:00,1.98675,1.9871,1.98675,1.98685,131800000.0
2009-01-27 11:49:00,1.98685,1.98875,1.98685,1.98825,133400000.0
2009-01-27 11:50:00,1.98835,1.98885,1.98835,1.98875,142400000.0
2009-01-27 11:51:00,1.98885,1.9902,1.98875,1.9892,234000000.0
2009-01-27 11:52:00,1.98915,1.98915,1.98825,1.9886,156600000.0
2009-01-27 11:53:00,1.98855,1.98865,1.9876,1.9884,159200000.0
2009-01-27 11:54:00,1.9884,1.9884,1.987,1.98745,140600000.0
2009-01-27 11:55:00,1.9876,1.98875,1.9876,1.9887,203400000.0
2009-01-27 11:56:00,1.9887,1.9898,1.98835,1.98975,110400000.0
2009-01-27 11:57:00,1.98985,1.9899,1.98935,1.9895,83600000.0
2009-01-27 11:58:00,1.9895,1.99055,1.98905,1.9905,101800000.0
2009-01-27 11:59:00,1.9905,1.99075,1.98935,1.98935,195400000.0
2009-01-27 12:00:00,1.98945,1.9909,1.9888,1.9894,175600000.0
2009-01-27 12:01:00,1.9895,1.98955,1.9891,1.98925,96800000.0
2009-01-27 12:02:00,1.9893,1.9912,1.9887,1.9912,150200000.0
2009-01-27 12:03:00,1.9912,1.9918,1.98885,1.98935,198600000.0
2009-01-27 12:04:00,1.98935,1.98945,1.98755,1.989,216600000.0
2009-01-27 12:05:00,1.98915,1.98955,1.98745,1.98745,166000000.0
2009-01-27 12:06:00,1.98765,1.9893,1.98745,1.9893,189400000.0
2009-01-27 12:07:00,1.9893,1.99045,1.98855,1.9902,172400000.0
2009-01-27 12:08:00,1.99025,1.99035,1.98955,1.9899,145000000.0
2009-01-27 12:09:00,1.98995,1.9904,1.9891,1.9891,250200000.0
2009-01-27 12:10:00,1.98915,1.991,1.98905,1.9909,235000000.0
2009-01-27 12:11:00,1.9909,1.9918,1.99045,1.99145,166800000.0
2009-01-27 12:12:00,1.99145,1.99185,1.99075,1.99175,176800000.0
2009-01-27 12:13:00,1.9917,1.9917,1.9908,1.99105,187000000.0
2009-01-27 12:14:00,1.99105,1.99145,1.98935,1.99075,203800000.0
2009-01-27 12:15:00,1.99065,1.99125,1.98905,1.98945,129000000.0
2009-01-27 12:16:00,1.9891,1.9894,1.9881,1.98855,209600000.0
2009-01-27 12:17:00,1.9885,1.9894,1.9885,1.98915,163200000.0
2009-01-27 12:18:00,1.98925,1.9896,1.9881,1.98865,211800000.0
2009-01-27 12:19:00,1.9887,1.98975,1.9886,1.98945,184800000.0
2009-01-27 12:20:00,1.98945,1.98975,1.9885,1.98885,161600000.0
2009-01-27 12:21:00,1.9888,1.98895,1.98775,1.988,127400000.0
2009-01-27 12:22:00,1.988,1.989,1.9876,1.98895,133000000.0
2009-01-27 12:23:00,1.98895,1.98915,1.98785,1.98785,123600000.0
2009-01-27 12:24:00,1.98805,1.98845,1.9869,1.9875,243800000.0
2009-01-27 12:25:00,1.98755,1.988,1.98735,1.9879,154800000.0
2009-01-27 12:26:00,1.98785,1.9896,1.98775,1.9883,169800000.0
2009-01-27 12:27:00,1.98805,1.9905,1.98805,1.98965,127000000.0
2009-01-27 12:28:00,1.9896,1.99065,1.98955,1.99035,114800000.0
2009-01-27 12:29:00,1.9902,1.9908,1.99005,1.9907,72000000.0
2009-01-27 12:30:00,1.99085,1.9916,1.98995,1.99075,156800000.0
2009-01-27 12:31:00,1.99075,1.99075,1.9896,1.9902,118800000.0
2009-01-27 12:32:00,1.9901,1.99175,1.98965,1.99175,248000000.0
2009-01-27 12:33:00,1.99185,1.99195,1.99125,1.9915,129600000.0
2009-01-27 12:34:00,1.9915,1.9915,1.99085,1.991,140800000.0
2009-01-27 12:35:00,1.9911,1.9916,1.99095,1.9915,166800000.0
2009-01-27 12:36:00,1.99135,1.9914,1.99025,1.99035,121800000.0
2009-01-27 12:37:00,1.99045,1.991,1.9898,1.9909,101600000.0
2009-01-27 12:38:00,1.9909,1.99105,1.9897,1.99045,180000000.0
2009-01-27 12:39:00,1.99045,1.99075,1.9881,1.9883,190600000.0
2009-01-27 12:40:00,1.9883,1.9902,1.98815,1.9901,164400000.0
2009-01-27 12:41:00,1.99025,1.9911,1.98955,1.9908,175600000.0
2009-01-27 12:42:00,1.99095,1.9916,1.9905,1.9909,200000000.0
2009-01-27 12:43:00,1.9908,1.99255,1.99025,1.99215,220200000.0
2009-01-27 12:44:00,1.99215,1.9932,1.99155,1.9919,225200000.0
2009-01-27 12:45:00,1.99185,1.99195,1.99035,1.99095,240400000.0
2009-01-27 12:46:00,1.99095,1.9912,1.99015,1.99035,190600000.0
2009-01-27 12:47:00,1.99035,1.99085,1.98995,1.9907,222000000.0
2009-01-27 12:48:00,1.9907,1.9911,1.9886,1.9889,214600000.0
2009-01-27 12:49:00,1.98885,1.98905,1.9879,1.9882,185200000.0
2009-01-27 12:50:00,1.9882,1.98835,1.98755,1.98825,145800000.0
2009-01-27 12:51:00,1.98815,1.9895,1.9881,1.9895,138000000.0
2009-01-27 12:52:00,1.98955,1.9897,1.9879,1.9884,229800000.0
2009-01-27 12:53:00,1.9884,1.98875,1.98815,1.98855,199200000.0
2009-01-27 12:54:00,1.9885,1.9887,1.98755,1.98775,242200000.0
2009-01-27 12:55:00,1.98775,1.9881,1.9873,1.9877,169200000.0
2009-01-27 12:56:00,1.9875,1.98765,1.9858,1.98655,190800000.0
2009-01-27 12:57:00,1.9866,1.9869,1.9866,1.98685,38400000.0
2009-01-27 12:58:00,1.98685,1.98715,1.98515,1.98535,183400000.0
2009-01-27 12:59:00,1.98545,1.987,1.98485,1.9866,156600000.0
2009-01-27 13:00:00,1.9867,1.98775,1.98655,1.9871,135400000.0
2009-01-27 13:01:00,1.9871,1.98725,1.98595,1.98605,219600000.0
2009-01-27 13:02:00,1.9861,1.987,1.986,1.9865,139800000.0
2009-01-27 13:03:00,1.9866,1.98865,1.9866,1.98845,244200000.0
2009-01-27 13:04:00,1.9884,1.9893,1.9881,1.9882,369600000.0
2009-01-27 13:05:00,1.988,1.98805,1.9874,1.98745,134800000.0
2009-01-27 13:06:00,1.98745,1.98745,1.9871,1.98715,68800000.0
2009-01-27 13:07:00,1.98725,1.9878,1.98705,1.98745,81600000.0
2009-01-27 13:08:00,1.98745,1.98785,1.9872,1.98725,72000000.0
2009-01-27 13:09:00,1.98725,1.98765,1.9867,1.987,168800000.0
2009-01-27 13:10:00,1.987,1.9877,1.98545,1.9862,156200000.0
2009-01-27 13:11:00,1.98605,1.9863,1.9849,1.98495,136400000.0
2009-01-27 13:12:00,1.98495,1.9872,1.98495,1.98715,131200000.0
2009-01-27 13:13:00,1.98715,1.9886,1.98665,1.98835,216800000.0
2009-01-27 13:14:00,1.98835,1.9891,1.98835,1.989,84000000.0
2009-01-27 13:15:00,1.98895,1.9902,1.98895,1.9902,106000000.0
2009-01-27 13:16:00,1.9903,1.9907,1.98895,1.9906,181800000.0
2009-01-27 13:17:00,1.99075,1.99085,1.9895,1.98995,123400000.0
2009-01-27 13:18:00,1.99,1.9905,1.98945,1.98945,177400000.0
2009-01-27 13:19:00,1.98965,1.9918,1.98965,1.9916,208200000.0
2009-01-27 13:20:00,1.99165,1.9923,1.99165,1.99225,83000000.0
2009-01-27 13:21:00,1.9923,1.99525,1.9921,1.99485,236600000.0
2009-01-27 13:22:00,1.9948,1.995,1.99345,1.99345,268600000.0
2009-01-27 13:23:00,1.99345,1.99415,1.993,1.99405,243600000.0
2009-01-27 13:24:00,1.994,1.99495,1.99285,1.99485,383800000.0
2009-01-27 13:25:00,1.99495,1.997,1.99435,1.997,212800000.0
2009-01-27 13:26:00,1.9971,1.9994,1.9967,1.99825,254400000.0
2009-01-27 13:27:00,1.9983,1.9985,1.99715,1.99715,179000000.0
2009-01-27 13:28:00,1.99705,1.99705,1.99495,1.99535,190600000.0
2009-01-27 13:29:00,1.99535,1.9967,1.99495,1.99495,156200000.0
2009-01-27 13:30:00,1.99515,1.99645,1.9939,1.99645,174000000.0
2009-01-27 13:31:00,1.9967,1.9967,1.9959,1.99595,116400000.0
2009-01-27 13:32:00,1.99595,1.99595,1.9919,1.9937,195200000.0
2009-01-27 13:33:00,1.99395,1.9956,1.99345,1.99445,244400000.0
2009-01-27 13:34:00,1.99435,1.9959,1.994,1.99485,134800000.0
2009-01-27 13:35:00,1.99485,1.99535,1.994,1.99495,149400000.0
2009-01-27 13:36:00,1.99485,1.995,1.99305,1.99325,131500000.0
2009-01-27 13:37:00,1.99315,1.9935,1.99155,1.99195,125800000.0
2009-01-27 13:38:00,1.99205,1.9928,1.9918,1.9928,119600000.0
2009-01-27 13:39:00,1.9927,1.9932,1.9925,1.9931,93200000.0
2009-01-27 13:40:00,1.9931,1.99335,1.9911,1.99155,202400000.0
2009-01-27 13:41:00,1.9917,1.99235,1.99165,1.99225,234600000.0
2009-01-27 13:42:00,1.99225,1.99275,1.9917,1.99185,142000000.0
2009-01-27 13:43:00,1.992,1.99305,1.99185,1.99255,160600000.0
2009-01-27 13:44:00,1.99255,1.9928,1.99155,1.99205,196800000.0
2009-01-27 13:45:00,1.9922,1.9927,1.9919,1.99265,230200000.0
2009-01-27 13:46:00,1.99285,1.99465,1.99265,1.9939,256400000.0
2009-01-27 13:47:00,1.994,1.99445,1.9936,1.994,239600000.0
2009-01-27 13:48:00,1.99405,1.99415,1.9934,1.99345,123800000.0
2009-01-27 13:49:00,1.99325,1.9937,1.99155,1.9928,188400000.0
2009-01-27 13:50:00,1.99305,1.99425,1.99275,1.9931,302600000.0
2009-01-27 13:51:00,1.99295,1.9933,1.9922,1.9922,228600000.0
2009-01-27 13:52:00,1.99225,1.99295,1.99095,1.9911,247400000.0
2009-01-27 13:53:00,1.9911,1.9926,1.9906,1.99155,316800000.0
2009-01-27 13:54:00,1.9915,1.9927,1.99085,1.9921,222600000.0
2009-01-27 13:55:00,1.9921,1.9929,1.9916,1.99225,147600000.0
2009-01-27 13:56:00,1.99245,1.99365,1.9917,1.9922,329800000.0
2009-01-27 13:57:00,1.99225,1.99235,1.99105,1.99205,314400000.0
2009-01-27 13:58:00,1.99205,1.99245,1.9918,1.99225,132400000.0
2009-01-27 13:59:00,1.99225,1.9927,1.99195,1.992,142800000.0
2009-01-27 14:00:00,1.99195,1.9922,1.99135,1.9915,209800000.0
2009-01-27 14:01:00,1.99145,1.99205,1.99125,1.99175,196200000.0
2009-01-27 14:02:00,1.9916,1.9933,1.9916,1.9932,128800000.0
2009-01-27 14:03:00,1.9933,1.99335,1.99185,1.9923,183200000.0
2009-01-27 14:04:00,1.99235,1.99255,1.99225,1.9924,46800000.0
2009-01-27 14:05:00,1.99245,1.9937,1.9923,1.9937,66600000.0
2009-01-27 14:06:00,1.9938,1.99385,1.99325,1.99385,109600000.0
2009-01-27 14:07:00,1.99385,1.99425,1.99355,1.99385,173000000.0
2009-01-27 14:08:00,1.994,1.99405,1.99255,1.9927,201600000.0
2009-01-27 14:09:00,1.99265,1.9928,1.99195,1.99235,142400000.0
2009-01-27 14:10:00,1.99235,1.9925,1.99205,1.99245,44800000.0
2009-01-27 14:11:00,1.9925,1.9945,1.9924,1.9938,275800000.0
2009-01-27 14:12:00,1.99385,1.99405,1.99275,1.9932,203800000.0
2009-01-27 14:13:00,1.9932,1.9934,1.993,1.9934,181000000.0
2009-01-27 14:14:00,1.9934,1.99355,1.9931,1.9934,155400000.0
2009-01-27 14:15:00,1.9934,1.99395,1.992,1.992,212200000.0
2009-01-27 14:16:00,1.9922,1.99225,1.99105,1.99175,92600000.0
2009-01-27 14:17:00,1.9917,1.9919,1.9902,1.99065,164400000.0
2009-01-27 14:18:00,1.9907,1.99125,1.9899,1.9907,170200000.0
2009-01-27 14:19:00,1.9909,1.991,1.9892,1.98925,197800000.0
2009-01-27 14:20:00,1.98955,1.99055,1.98955,1.99055,103600000.0
2009-01-27 14:21:00,1.9906,1.9906,1.9873,1.9892,220400000.0
2009-01-27 14:22:00,1.9895,1.99005,1.98755,1.98955,258600000.0
2009-01-27 14:23:00,1.98945,1.98985,1.98765,1.98805,186800000.0
2009-01-27 14:24:00,1.98805,1.98975,1.98805,1.9894,132000000.0
2009-01-27 14:25:00,1.9897,1.9909,1.98905,1.99,128000000.0
2009-01-27 14:26:00,1.99,1.99045,1.9885,1.98875,210800000.0
2009-01-27 14:27:00,1.9889,1.98945,1.9881,1.989,189800000.0
2009-01-27 14:28:00,1.989,1.98975,1.98815,1.9885,208000000.0
2009-01-27 14:29:00,1.9885,1.98865,1.98755,1.98805,203600000.0
2009-01-27 14:30:00,1.98815,1.98855,1.98755,1.9877,190600000.0
2009-01-27 14:31:00,1.9877,1.9883,1.98755,1.98805,274400000.0
2009-01-27 14:32:00,1.98825,1.98825,1.98655,1.98695,168600000.0
2009-01-27 14:33:00,1.98705,1.98725,1.98625,1.9865,110200000.0
2009-01-27 14:34:00,1.98655,1.9873,1.98625,1.98715,117400000.0
2009-01-27 14:35:00,1.98715,1.9883,1.98715,1.9875,169800000.0
2009-01-27 14:36:00,1.9876,1.98895,1.98745,1.98865,161600000.0
2009-01-27 14:37:00,1.98865,1.98875,1.9877,1.98815,235400000.0
2009-01-27 14:38:00,1.9882,1.98905,1.9882,1.98875,79400000.0
2009-01-27 14:39:00,1.9887,1.9892,1.98845,1.98885,124800000.0
2009-01-27 14:40:00,1.98885,1.9894,1.9885,1.989,271599999.0
2009-01-27 14:41:00,1.989,1.98935,1.98845,1.98845,263000000.0
2009-01-27 14:42:00,1.98845,1.9886,1.9875,1.98795,222400000.0
2009-01-27 14:43:00,1.98785,1.988,1.98665,1.98715,148000000.0
2009-01-27 14:44:00,1.9871,1.9883,1.9871,1.9883,161400000.0
2009-01-27 14:45:00,1.9883,1.98905,1.9878,1.98825,298000000.0
2009-01-27 14:46:00,1.98825,1.98855,1.9875,1.988,214600000.0
2009-01-27 14:47:00,1.988,1.9897,1.9876,1.9889,166000000.0
2009-01-27 14:48:00,1.98895,1.9897,1.9879,1.9879,182400000.0
2009-01-27 14:49:00,1.988,1.9898,1.98765,1.98925,155000000.0
2009-01-27 14:50:00,1.9892,1.98955,1.989,1.98905,80800000.0
2009-01-27 14:51:00,1.9887,1.98915,1.98765,1.98855,243200000.0
2009-01-27 14:52:00,1.988,1.98955,1.988,1.9889,97600000.0
2009-01-27 14:53:00,1.9891,1.9898,1.9889,1.9892,94600000.0
2009-01-27 14:54:00,1.9892,1.98985,1.98895,1.98955,118600000.0
2009-01-27 14:55:00,1.98945,1.98975,1.9886,1.9895,88400000.0
2009-01-27 14:56:00,1.98945,1.99055,1.98865,1.9887,138600000.0
2009-01-27 14:57:00,1.98855,1.98965,1.98855,1.9893,139800000.0
2009-01-27 14:58:00,1.9893,1.98945,1.98885,1.9894,112200000.0
2009-01-27 14:59:00,1.98935,1.9903,1.9884,1.99015,192400000.0
2009-01-27 15:00:00,1.9902,1.99055,1.98935,1.9904,123800000.0
2009-01-27 15:01:00,1.99045,1.9906,1.98895,1.98905,171200000.0
2009-01-27 15:02:00,1.989,1.98905,1.9883,1.9885,298400000.0
2009-01-27 15:03:00,1.9885,1.9912,1.9881,1.99095,251800000.0
2009-01-27 15:04:00,1.991,1.99165,1.98875,1.98875,209200000.0
2009-01-27 15:05:00,1.98885,1.9889,1.98805,1.9887,208200000.0
2009-01-27 15:06:00,1.98875,1.98965,1.9877,1.98835,229400000.0
2009-01-27 15:07:00,1.98835,1.98855,1.98765,1.98765,158800000.0
2009-01-27 15:08:00,1.9878,1.9885,1.9874,1.9875,207800000.0
2009-01-27 15:09:00,1.9876,1.98835,1.98685,1.9871,186000000.0
2009-01-27 15:10:00,1.98695,1.98705,1.9853,1.98625,178400000.0
2009-01-27 15:11:00,1.98625,1.98665,1.98535,1.98575,195800000.0
2009-01-27 15:12:00,1.98575,1.98705,1.9857,1.9865,149400000.0
2009-01-27 15:13:00,1.9865,1.98825,1.98635,1.9872,295500000.0
2009-01-27 15:14:00,1.9871,1.98805,1.98695,1.98785,251800000.0
2009-01-27 15:15:00,1.98795,1.98825,1.98675,1.98685,227000000.0
2009-01-27 15:16:00,1.98685,1.98765,1.9868,1.98735,201000000.0
2009-01-27 15:17:00,1.98745,1.98765,1.9869,1.98725,104000000.0
2009-01-27 15:18:00,1.9873,1.9875,1.9867,1.9868,175600000.0
2009-01-27 15:19:00,1.98685,1.9878,1.9864,1.98695,269600000.0
2009-01-27 15:20:00,1.98705,1.98725,1.9862,1.98625,199600000.0
2009-01-27 15:21:00,1.9862,1.98635,1.98455,1.9852,277000000.0
2009-01-27 15:22:00,1.9848,1.9856,1.98435,1.9851,117400000.0
2009-01-27 15:23:00,1.98515,1.9862,1.98495,1.9859,149800000.0
2009-01-27 15:24:00,1.98605,1.98665,1.9848,1.9857,96000000.0
2009-01-27 15:25:00,1.98565,1.9859,1.98525,1.98525,92000000.0
2009-01-27 15:26:00,1.9851,1.98585,1.9849,1.98505,148200000.0
2009-01-27 15:27:00,1.98525,1.9859,1.98505,1.98555,124000000.0
2009-01-27 15:28:00,1.9856,1.9859,1.98465,1.9847,111600000.0
2009-01-27 15:29:00,1.9847,1.9861,1.98435,1.98515,237400000.0
2009-01-27 15:30:00,1.98515,1.9862,1.985,1.9851,129600000.0
2009-01-27 15:31:00,1.9849,1.9856,1.9842,1.98535,122000000.0
2009-01-27 15:32:00,1.9855,1.9858,1.98485,1.98535,154800000.0
2009-01-27 15:33:00,1.98535,1.98585,1.98415,1.98415,164400000.0
2009-01-27 15:34:00,1.98415,1.98505,1.984,1.98505,186000000.0
2009-01-27 15:35:00,1.98525,1.98545,1.98455,1.98475,98400000.0
2009-01-27 15:36:00,1.9848,1.98535,1.9846,1.9852,91200000.0
2009-01-27 15:37:00,1.98535,1.98545,1.9846,1.98485,161600000.0
2009-01-27 15:38:00,1.985,1.98515,1.98465,1.9851,107000000.0
2009-01-27 15:39:00,1.9851,1.98625,1.985,1.98615,101200000.0
2009-01-27 15:40:00,1.98625,1.9866,1.9853,1.9859,105600000.0
2009-01-27 15:41:00,1.98605,1.98655,1.9855,1.98615,180200000.0
2009-01-27 15:42:00,1.98605,1.98605,1.98465,1.9855,289200000.0
2009-01-27 15:43:00,1.9857,1.98595,1.9851,1.98515,283200000.0
2009-01-27 15:44:00,1.9851,1.9858,1.9851,1.98565,151000000.0
2009-01-27 15:45:00,1.9856,1.9861,1.9855,1.986,60200000.0
2009-01-27 15:46:00,1.986,1.9868,1.986,1.98645,128000000.0
2009-01-27 15:47:00,1.98645,1.98645,1.9845,1.9864,223000000.0
2009-01-27 15:48:00,1.9863,1.98685,1.9859,1.98635,283400000.0
2009-01-27 15:49:00,1.98625,1.9868,1.9853,1.98635,288400000.0
2009-01-27 15:50:00,1.9862,1.98755,1.9859,1.98655,358000000.0
2009-01-27 15:51:00,1.98655,1.98705,1.98605,1.98695,256200000.0
2009-01-27 15:52:00,1.98695,1.98755,1.98635,1.9867,195200000.0
2009-01-27 15:53:00,1.9866,1.98665,1.98505,1.98625,187200000.0
2009-01-27 15:54:00,1.9862,1.9869,1.9859,1.9868,135600000.0
2009-01-27 15:55:00,1.9868,1.9871,1.9858,1.9858,149400000.0
2009-01-27 15:56:00,1.986,1.9869,1.98575,1.98585,236000000.0
2009-01-27 15:57:00,1.98605,1.9864,1.98575,1.9861,148800000.0
2009-01-27 15:58:00,1.986,1.98645,1.9854,1.98615,239800000.0
2009-01-27 15:59:00,1.9862,1.98775,1.98615,1.987,187200000.0
2009-01-27 16:00:00,1.987,1.9873,1.98575,1.98615,185400000.0
2009-01-27 16:01:00,1.98615,1.98655,1.98525,1.9858,233000000.0
2009-01-27 16:02:00,1.9858,1.9868,1.9857,1.98645,286000000.0
2009-01-27 16:03:00,1.98645,1.9876,1.9855,1.98705,255400000.0
2009-01-27 16:04:00,1.9871,1.9873,1.9856,1.9873,255800000.0
2009-01-27 16:05:00,1.9873,1.98755,1.9867,1.9871,189600000.0
2009-01-27 16:06:00,1.987,1.988,1.987,1.98785,188800000.0
2009-01-27 16:07:00,1.98775,1.9888,1.98745,1.98825,153600000.0
2009-01-27 16:08:00,1.98835,1.98895,1.9873,1.9881,209400000.0
2009-01-27 16:09:00,1.98805,1.9891,1.9874,1.9885,167200000.0
2009-01-27 16:10:00,1.9887,1.98985,1.98855,1.9895,178600000.0
2009-01-27 16:11:00,1.9894,1.99025,1.9887,1.9889,168200000.0
2009-01-27 16:12:00,1.98905,1.9899,1.98905,1.9891,165800000.0
2009-01-27 16:13:00,1.98915,1.98985,1.98855,1.9898,227000000.0
2009-01-27 16:14:00,1.9898,1.9904,1.98865,1.9902,160200000.0
2009-01-27 16:15:00,1.9902,1.99135,1.98985,1.99045,190000000.0
2009-01-27 16:16:00,1.99035,1.99055,1.98905,1.98965,141600000.0
2009-01-27 16:17:00,1.98965,1.9912,1.98945,1.99105,116800000.0
2009-01-27 16:18:00,1.9905,1.9919,1.99,1.9908,190400000.0
2009-01-27 16:19:00,1.99095,1.9921,1.99045,1.992,186000000.0
2009-01-27 16:20:00,1.99195,1.99395,1.9913,1.9936,254600000.0
2009-01-27 16:21:00,1.99365,1.995,1.99325,1.99375,239200000.0
2009-01-27 16:22:00,1.99385,1.9955,1.9937,1.99485,277800000.0
2009-01-27 16:23:00,1.99485,1.9953,1.9929,1.9935,298800000.0
2009-01-27 16:24:00,1.99335,1.99525,1.9932,1.99485,164800000.0
2009-01-27 16:25:00,1.99485,1.9949,1.99385,1.99425,240000000.0
2009-01-27 16:26:00,1.9943,1.99515,1.9939,1.99515,199800000.0
2009-01-27 16:27:00,1.99555,1.9974,1.99415,1.9949,274400000.0
2009-01-27 16:28:00,1.99485,1.99555,1.99465,1.9954,189000000.0
2009-01-27 16:29:00,1.99535,1.99545,1.99435,1.99455,199600000.0
2009-01-27 16:30:00,1.99445,1.9947,1.99325,1.9936,281000000.0
2009-01-27 16:31:00,1.9936,1.99465,1.99345,1.99385,291600000.0
2009-01-27 16:32:00,1.99385,1.99445,1.9931,1.99425,278600000.0
2009-01-27 16:33:00,1.99405,1.9945,1.9932,1.99345,311000000.0
2009-01-27 16:34:00,1.9934,1.9945,1.99325,1.9939,220200000.0
2009-01-27 16:35:00,1.99385,1.9942,1.9924,1.9931,256600000.0
2009-01-27 16:36:00,1.9933,1.9939,1.99255,1.9929,305400000.0
2009-01-27 16:37:00,1.99285,1.99305,1.9915,1.9922,208000000.0
2009-01-27 16:38:00,1.9921,1.99295,1.99205,1.9927,182200000.0
2009-01-27 16:39:00,1.9926,1.9933,1.99245,1.99255,171600000.0
2009-01-27 16:40:00,1.9925,1.9927,1.99215,1.9924,128800000.0
2009-01-27 16:41:00,1.99235,1.9936,1.992,1.9935,232800000.0
2009-01-27 16:42:00,1.9935,1.9935,1.99215,1.9925,278400000.0
2009-01-27 16:43:00,1.99255,1.99295,1.9922,1.99235,105200000.0
2009-01-27 16:44:00,1.9925,1.9926,1.99085,1.9921,212200000.0
2009-01-27 16:45:00,1.9921,1.9927,1.991,1.9922,240000000.0
2009-01-27 16:46:00,1.9923,1.9931,1.99205,1.99255,226800000.0
2009-01-27 16:47:00,1.9926,1.99315,1.992,1.9925,188600000.0
2009-01-27 16:48:00,1.99265,1.9939,1.99205,1.99205,331400000.0
2009-01-27 16:49:00,1.99215,1.9929,1.99205,1.99255,356200000.0
2009-01-27 16:50:00,1.9925,1.9931,1.99205,1.9923,206200000.0
2009-01-27 16:51:00,1.99215,1.9922,1.9872,1.99005,299000000.0
2009-01-27 16:52:00,1.98995,1.99325,1.98995,1.9932,244800000.0
2009-01-27 16:53:00,1.9933,1.99575,1.99305,1.9946,257800000.0
2009-01-27 16:54:00,1.99455,1.9957,1.9943,1.9946,256800000.0
2009-01-27 16:55:00,1.99455,1.9949,1.9931,1.9935,246400000.0
2009-01-27 16:56:00,1.99345,1.9947,1.9932,1.99415,277000000.0
2009-01-27 16:57:00,1.9943,1.9943,1.99335,1.9938,276800000.0
2009-01-27 16:58:00,1.9938,1.9939,1.9923,1.99275,257000000.0
2009-01-27 16:59:00,1.99275,1.9934,1.991,1.99205,336000000.0
2009-01-27 17:00:00,1.992,1.99355,1.98995,1.99155,238200000.0
2009-01-27 17:01:00,1.99135,1.99205,1.98985,1.99145,269000000.0
2009-01-27 17:02:00,1.99145,1.9917,1.9905,1.99085,233600000.0
2009-01-27 17:03:00,1.99075,1.99215,1.98975,1.991,269000000.0
2009-01-27 17:04:00,1.9904,1.99075,1.98885,1.9898,223600000.0
2009-01-27 17:05:00,1.9897,1.99195,1.98965,1.99145,249900000.0
2009-01-27 17:06:00,1.9913,1.99295,1.99,1.9923,232600000.0
2009-01-27 17:07:00,1.9924,1.9937,1.99235,1.9933,243400000.0
2009-01-27 17:08:00,1.9933,1.9947,1.99255,1.9941,305800000.0
2009-01-27 17:09:00,1.99405,1.99495,1.9925,1.99285,248400000.0
2009-01-27 17:10:00,1.9928,1.9938,1.99185,1.9938,228000000.0
2009-01-27 17:11:00,1.99375,1.99525,1.9931,1.99465,196800000.0
2009-01-27 17:12:00,1.99455,1.99605,1.99385,1.9951,257200000.0
2009-01-27 17:13:00,1.9953,1.9961,1.99475,1.9948,225700000.0
2009-01-27 17:14:00,1.9948,1.9969,1.99415,1.99415,237400000.0
2009-01-27 17:15:00,1.994,1.99495,1.99325,1.9939,187600000.0
2009-01-27 17:16:00,1.9942,1.99485,1.9932,1.9942,199200000.0
2009-01-27 17:17:00,1.99415,1.99515,1.9935,1.99445,199200000.0
2009-01-27 17:18:00,1.99465,1.9968,1.9937,1.99465,327400000.0
2009-01-27 17:19:00,1.9947,1.99665,1.9946,1.99655,200400000.0
2009-01-27 17:20:00,1.99655,1.99655,1.99365,1.9937,273400000.0
2009-01-27 17:21:00,1.99325,1.9941,1.9925,1.9931,211600000.0
2009-01-27 17:22:00,1.9931,1.9942,1.99295,1.9939,257200000.0
2009-01-27 17:23:00,1.9939,1.99495,1.9929,1.9931,273600000.0
2009-01-27 17:24:00,1.99325,1.99385,1.99185,1.99385,202600000.0
2009-01-27 17:25:00,1.9938,1.9946,1.99335,1.99425,210800000.0
2009-01-27 17:26:00,1.99415,1.99545,1.9935,1.9936,241600000.0
2009-01-27 17:27:00,1.99365,1.9939,1.9927,1.99325,172000000.0
2009-01-27 17:28:00,1.9932,1.99335,1.99175,1.9932,219400000.0
2009-01-27 17:29:00,1.99315,1.9934,1.9929,1.99335,158600000.0
2009-01-27 17:30:00,1.9934,1.9938,1.992,1.9927,241000000.0
2009-01-27 17:31:00,1.99275,1.9929,1.99125,1.99215,197200000.0
2009-01-27 17:32:00,1.99235,1.993,1.99035,1.9912,219200000.0
2009-01-27 17:33:00,1.9911,1.9921,1.99045,1.99135,291400000.0
2009-01-27 17:34:00,1.99145,1.9916,1.9899,1.9906,238200000.0
2009-01-27 17:35:00,1.9905,1.993,1.9897,1.99185,197000000.0
2009-01-27 17:36:00,1.9922,1.99335,1.9921,1.99265,228400000.0
2009-01-27 17:37:00,1.99265,1.99355,1.99235,1.99275,222000000.0
2009-01-27 17:38:00,1.9928,1.9935,1.99235,1.9934,177800000.0
2009-01-27 17:39:00,1.9934,1.994,1.9927,1.99275,286400000.0
2009-01-27 17:40:00,1.99265,1.99345,1.99105,1.993,264000000.0
2009-01-27 17:41:00,1.9923,1.9928,1.99155,1.9923,259800000.0
2009-01-27 17:42:00,1.99245,1.99395,1.99205,1.9928,235200000.0
2009-01-27 17:43:00,1.993,1.9937,1.9925,1.99325,208200000.0
2009-01-27 17:44:00,1.9933,1.9935,1.9916,1.99305,209000000.0
2009-01-27 17:45:00,1.99315,1.99365,1.9926,1.9927,239800000.0
2009-01-27 17:46:00,1.9927,1.9943,1.99235,1.9943,213400000.0
2009-01-27 17:47:00,1.99445,1.996,1.9943,1.99595,200800000.0
2009-01-27 17:48:00,1.99595,1.9963,1.9931,1.99415,214200000.0
2009-01-27 17:49:00,1.9942,1.99635,1.9942,1.99635,248000000.0
2009-01-27 17:50:00,1.99635,1.99635,1.9942,1.9946,251800000.0
2009-01-27 17:51:00,1.9946,1.9951,1.9935,1.9938,210000000.0
2009-01-27 17:52:00,1.99365,1.99475,1.9926,1.99455,238000000.0
2009-01-27 17:53:00,1.9944,1.9944,1.9928,1.9928,149000000.0
2009-01-27 17:54:00,1.9929,1.99395,1.9917,1.99175,291400000.0
2009-01-27 17:55:00,1.99175,1.99245,1.99145,1.99215,180400000.0
2009-01-27 17:56:00,1.9924,1.9932,1.99205,1.9923,219000000.0
2009-01-27 17:57:00,1.99235,1.99235,1.99115,1.9917,210200000.0
2009-01-27 17:58:00,1.9916,1.99245,1.9914,1.9918,149200000.0
2009-01-27 17:59:00,1.9918,1.99285,1.99175,1.9921,218400000.0
2009-01-27 18:00:00,1.99215,1.99445,1.9921,1.9939,229600000.0
2009-01-27 18:01:00,1.9935,1.99415,1.9933,1.9934,162800000.0
2009-01-27 18:02:00,1.9934,1.9944,1.99255,1.99425,177800000.0
2009-01-27 18:03:00,1.99365,1.99455,1.9932,1.9944,206800000.0
2009-01-27 18:04:00,1.99425,1.99435,1.993,1.994,195400000.0
2009-01-27 18:05:00,1.9938,1.99535,1.9937,1.99405,211200000.0
2009-01-27 18:06:00,1.99405,1.9965,1.99405,1.9954,196800000.0
2009-01-27 18:07:00,1.9954,1.99675,1.99515,1.99555,110600000.0
2009-01-27 18:08:00,1.99565,1.9957,1.99445,1.9952,220000000.0
2009-01-27 18:09:00,1.99535,1.9955,1.99395,1.99485,191600000.0
2009-01-27 18:10:00,1.9949,1.996,1.99485,1.9955,195200000.0
2009-01-27 18:11:00,1.9956,1.9961,1.99505,1.9951,202600000.0
2009-01-27 18:12:00,1.99505,1.99575,1.99485,1.99515,197800000.0
2009-01-27 18:13:00,1.9953,1.99595,1.99395,1.9952,330200000.0
2009-01-27 18:14:00,1.9951,1.99525,1.9934,1.99415,237000000.0
2009-01-27 18:15:00,1.99405,1.99405,1.9895,1.99005,252800000.0
2009-01-27 18:16:00,1.9902,1.9914,1.98905,1.9907,281400000.0
2009-01-27 18:17:00,1.9906,1.99075,1.98785,1.9886,215800000.0
2009-01-27 18:18:00,1.9886,1.9892,1.98775,1.98795,249000000.0
2009-01-27 18:19:00,1.98795,1.98855,1.9874,1.9882,265200000.0
2009-01-27 18:20:00,1.98815,1.9893,1.9877,1.98895,211000000.0
2009-01-27 18:21:00,1.989,1.99035,1.98865,1.9891,176200000.0
2009-01-27 18:22:00,1.98905,1.99045,1.9889,1.98975,235200000.0
2009-01-27 18:23:00,1.9897,1.9917,1.9891,1.9913,167000000.0
2009-01-27 18:24:00,1.9913,1.9937,1.99085,1.99355,177000000.0
2009-01-27 18:25:00,1.99355,1.99455,1.99335,1.994,198600000.0
2009-01-27 18:26:00,1.994,1.994,1.9924,1.99315,215400000.0
2009-01-27 18:27:00,1.993,1.99445,1.99285,1.9937,257200000.0
2009-01-27 18:28:00,1.99335,1.9936,1.9927,1.993,218000000.0
2009-01-27 18:29:00,1.993,1.9945,1.99255,1.99345,162400000.0
2009-01-27 18:30:00,1.99305,1.9936,1.99255,1.99265,142000000.0
2009-01-27 18:31:00,1.99265,1.99325,1.99215,1.993,277000000.0
2009-01-27 18:32:00,1.993,1.99335,1.99235,1.99335,203000000.0
2009-01-27 18:33:00,1.9935,1.99445,1.9933,1.99405,328800000.0
2009-01-27 18:34:00,1.9939,1.99515,1.99355,1.99475,153600000.0
2009-01-27 18:35:00,1.99475,1.99475,1.99245,1.99285,217200000.0
2009-01-27 18:36:00,1.99265,1.9939,1.9925,1.99365,156000000.0
2009-01-27 18:37:00,1.9937,1.99425,1.99245,1.9925,141000000.0
2009-01-27 18:38:00,1.9925,1.9925,1.9907,1.99145,112800000.0
2009-01-27 18:39:00,1.9915,1.99155,1.99105,1.99115,71800000.0
2009-01-27 18:40:00,1.9911,1.99165,1.9909,1.99125,111000000.0
2009-01-27 18:41:00,1.9913,1.99145,1.991,1.99105,126000000.0
2009-01-27 18:42:00,1.99105,1.99175,1.99105,1.99155,215000000.0
2009-01-27 18:43:00,1.99155,1.9929,1.99155,1.99165,152800000.0
2009-01-27 18:44:00,1.9917,1.99245,1.99155,1.99185,151800000.0
2009-01-27 18:45:00,1.99195,1.99255,1.99195,1.9921,110000000.0
2009-01-27 18:46:00,1.9922,1.99235,1.99165,1.9921,130600000.0
2009-01-27 18:47:00,1.99205,1.99305,1.99185,1.9924,139600000.0
2009-01-27 18:48:00,1.99255,1.99315,1.9925,1.9927,133600000.0
2009-01-27 18:49:00,1.99265,1.99375,1.99255,1.9933,201400000.0
2009-01-27 18:50:00,1.99335,1.9942,1.9924,1.9924,99400000.0
2009-01-27 18:51:00,1.99245,1.9933,1.9923,1.99305,145800000.0
2009-01-27 18:52:00,1.9931,1.99395,1.99285,1.9934,75600000.0
2009-01-27 18:53:00,1.9936,1.9941,1.9922,1.9922,124200000.0
2009-01-27 18:54:00,1.9921,1.99325,1.9921,1.99255,307400000.0
2009-01-27 18:55:00,1.99255,1.99275,1.99125,1.9921,175800000.0
2009-01-27 18:56:00,1.99205,1.99225,1.9915,1.9917,74000000.0
2009-01-27 18:57:00,1.9917,1.9917,1.9912,1.99135,56800000.0
2009-01-27 18:58:00,1.99135,1.99165,1.9909,1.99165,84000000.0
2009-01-27 18:59:00,1.99165,1.99255,1.9904,1.9925,128800000.0
2009-01-27 19:00:00,1.9927,1.9927,1.99045,1.991,135600000.0
2009-01-27 19:01:00,1.991,1.99125,1.9899,1.99065,124200000.0
2009-01-27 19:02:00,1.9904,1.9914,1.9903,1.99045,138000000.0
2009-01-27 19:03:00,1.99045,1.9916,1.99025,1.9915,141600000.0
2009-01-27 19:04:00,1.99145,1.9918,1.99135,1.9915,71200000.0
2009-01-27 19:05:00,1.9915,1.9923,1.9913,1.99205,105200000.0
2009-01-27 19:06:00,1.99205,1.99255,1.9917,1.9918,119600000.0
2009-01-27 19:07:00,1.99185,1.9936,1.9918,1.99345,196200000.0
2009-01-27 19:08:00,1.99345,1.99385,1.9933,1.99345,177400000.0
2009-01-27 19:09:00,1.99355,1.99355,1.992,1.9934,154000000.0
2009-01-27 19:10:00,1.9934,1.9938,1.99265,1.99265,100600000.0
2009-01-27 19:11:00,1.99265,1.9932,1.99265,1.99295,112000000.0
2009-01-27 19:12:00,1.99325,1.99325,1.99175,1.99255,110800000.0
2009-01-27 19:13:00,1.99255,1.99325,1.99255,1.99325,84600000.0
2009-01-27 19:14:00,1.99325,1.9934,1.9921,1.99305,168600000.0
2009-01-27 19:15:00,1.99305,1.9934,1.99285,1.99285,122400000.0
2009-01-27 19:16:00,1.99275,1.9934,1.9918,1.99325,99200000.0
2009-01-27 19:17:00,1.9932,1.99325,1.99205,1.993,141200000.0
2009-01-27 19:18:00,1.9931,1.9937,1.9922,1.9932,132000000.0
2009-01-27 19:19:00,1.99325,1.99365,1.99185,1.9923,235800000.0
2009-01-27 19:20:00,1.9923,1.9923,1.99145,1.99145,86000000.0
2009-01-27 19:21:00,1.99095,1.9914,1.9907,1.9912,221600000.0
2009-01-27 19:22:00,1.9911,1.9922,1.9904,1.99105,201200000.0
2009-01-27 19:23:00,1.99055,1.9917,1.99055,1.9917,164800000.0
2009-01-27 19:24:00,1.9915,1.9916,1.99075,1.9911,58600000.0
2009-01-27 19:25:00,1.99105,1.99105,1.99005,1.99085,104200000.0
2009-01-27 19:26:00,1.99095,1.99145,1.99085,1.9911,46200000.0
2009-01-27 19:27:00,1.99105,1.9913,1.99015,1.99065,148400000.0
2009-01-27 19:28:00,1.9906,1.99085,1.9903,1.99065,119800000.0
2009-01-27 19:29:00,1.99085,1.99085,1.98935,1.99035,191000000.0
2009-01-27 19:30:00,1.99035,1.99085,1.98955,1.9906,114000000.0
2009-01-27 19:31:00,1.99075,1.99095,1.989,1.98905,188800000.0
2009-01-27 19:32:00,1.9891,1.99115,1.98895,1.9902,194000000.0
2009-01-27 19:33:00,1.991,1.9919,1.9903,1.99145,112400000.0
2009-01-27 19:34:00,1.9914,1.9922,1.9909,1.99115,113800000.0
2009-01-27 19:35:00,1.99105,1.99125,1.9902,1.9904,97400000.0
2009-01-27 19:36:00,1.9904,1.99085,1.99035,1.9906,45800000.0
2009-01-27 19:37:00,1.99055,1.99165,1.99025,1.99025,60400000.0
2009-01-27 19:38:00,1.99045,1.9917,1.9898,1.99025,126200000.0
2009-01-27 19:39:00,1.9902,1.99075,1.99015,1.99045,72000000.0
2009-01-27 19:40:00,1.99035,1.99045,1.9879,1.989,186400000.0
2009-01-27 19:41:00,1.989,1.9893,1.9887,1.9888,57600000.0
2009-01-27 19:42:00,1.9889,1.9893,1.9888,1.9891,62400000.0
2009-01-27 19:43:00,1.989,1.98945,1.98895,1.9892,49000000.0
2009-01-27 19:44:00,1.989,1.98925,1.9879,1.98845,129000000.0
2009-01-27 19:45:00,1.98855,1.98935,1.9879,1.9886,146400000.0
2009-01-27 19:46:00,1.98895,1.99005,1.98865,1.98945,157000000.0
2009-01-27 19:47:00,1.9894,1.9901,1.9893,1.9896,32400000.0
2009-01-27 19:48:00,1.9896,1.9896,1.9891,1.98955,40000000.0
2009-01-27 19:49:00,1.98945,1.9901,1.98915,1.9897,76800000.0
2009-01-27 19:50:00,1.98965,1.99095,1.98925,1.9908,105000000.0
2009-01-27 19:51:00,1.9907,1.9908,1.98945,1.9899,84200000.0
2009-01-27 19:52:00,1.98985,1.9899,1.98975,1.98975,11200000.0
2009-01-27 19:53:00,1.98935,1.98975,1.98935,1.98975,41600000.0
2009-01-27 19:54:00,1.9899,1.9908,1.9898,1.99075,65600000.0
2009-01-27 19:55:00,1.9907,1.99075,1.98915,1.98915,74000000.0
2009-01-27 19:56:00,1.9883,1.9886,1.9877,1.9879,92800000.0
2009-01-27 19:57:00,1.9879,1.9887,1.9877,1.98835,95800000.0
2009-01-27 19:58:00,1.98845,1.98995,1.98845,1.98955,100800000.0
2009-01-27 19:59:00,1.98955,1.98955,1.98855,1.9889,165600000.0
2009-01-27 20:00:00,1.98895,1.98995,1.9888,1.98995,105600000.0
2009-01-27 20:01:00,1.98995,1.98995,1.98845,1.9886,74400000.0
2009-01-27 20:02:00,1.9885,1.98855,1.98735,1.98745,217600000.0
2009-01-27 20:03:00,1.98745,1.98785,1.98735,1.98745,137800000.0
2009-01-27 20:04:00,1.98745,1.988,1.98715,1.9877,104000000.0
2009-01-27 20:05:00,1.98735,1.98875,1.98735,1.98855,77600000.0
2009-01-27 20:06:00,1.9887,1.9893,1.98845,1.98895,62400000.0
2009-01-27 20:07:00,1.9889,1.9901,1.9888,1.9891,98600000.0
2009-01-27 20:08:00,1.9892,1.99,1.9885,1.9899,96000000.0
2009-01-27 20:09:00,1.9898,1.99,1.989,1.99,72000000.0
2009-01-27 20:10:00,1.9902,1.99075,1.9898,1.99005,75700000.0
2009-01-27 20:11:00,1.9899,1.99005,1.98895,1.98925,64200000.0
2009-01-27 20:12:00,1.9889,1.9893,1.9882,1.98925,91600000.0
2009-01-27 20:13:00,1.98945,1.98945,1.9879,1.9879,79600000.0
2009-01-27 20:14:00,1.988,1.988,1.9871,1.9871,126400000.0
2009-01-27 20:15:00,1.98725,1.98775,1.98635,1.98715,133200000.0
2009-01-27 20:16:00,1.98725,1.9879,1.98705,1.9879,152600000.0
2009-01-27 20:17:00,1.9878,1.98825,1.9873,1.9878,104600000.0
2009-01-27 20:18:00,1.9879,1.9882,1.98685,1.98745,159400000.0
2009-01-27 20:19:00,1.9876,1.9886,1.9876,1.98835,119200000.0
2009-01-27 20:20:00,1.9885,1.98875,1.98835,1.98855,26400000.0
2009-01-27 20:21:00,1.9886,1.98965,1.9886,1.98965,65000000.0
2009-01-27 20:22:00,1.98965,1.98985,1.98725,1.98765,167800000.0
2009-01-27 20:23:00,1.9878,1.98805,1.98755,1.988,69200000.0
2009-01-27 20:24:00,1.98805,1.98845,1.98575,1.98575,128400000.0
2009-01-27 20:25:00,1.98595,1.988,1.9856,1.9879,171000000.0
2009-01-27 20:26:00,1.98785,1.98815,1.9868,1.9872,225000000.0
2009-01-27 20:27:00,1.98725,1.98885,1.98705,1.9881,228600000.0
2009-01-27 20:28:00,1.9881,1.9881,1.98735,1.98745,105800000.0
2009-01-27 20:29:00,1.9878,1.989,1.9876,1.9882,121800000.0
2009-01-27 20:30:00,1.98785,1.98895,1.98785,1.98895,72400000.0
2009-01-27 20:31:00,1.9889,1.98895,1.98605,1.98695,187800000.0
2009-01-27 20:32:00,1.987,1.98765,1.9865,1.98665,128800000.0
2009-01-27 20:33:00,1.98665,1.98865,1.98645,1.9881,100000000.0
2009-01-27 20:34:00,1.98835,1.9886,1.98755,1.9879,100800000.0
2009-01-27 20:35:00,1.9878,1.9889,1.98775,1.98885,79600000.0
2009-01-27 20:36:00,1.98895,1.98985,1.9885,1.98975,76700000.0
2009-01-27 20:37:00,1.9899,1.9899,1.98845,1.98855,49600000.0
2009-01-27 20:38:00,1.98865,1.98875,1.98805,1.9883,72400000.0
2009-01-27 20:39:00,1.98825,1.9888,1.98785,1.988,80000000.0
2009-01-27 20:40:00,1.98795,1.98795,1.98545,1.9862,187000000.0
2009-01-27 20:41:00,1.9862,1.98735,1.98535,1.98625,174200000.0
2009-01-27 20:42:00,1.9862,1.9865,1.9857,1.9857,30800000.0
2009-01-27 20:43:00,1.9858,1.98595,1.98565,1.98575,35200000.0
2009-01-27 20:44:00,1.98585,1.98625,1.9852,1.98545,62800000.0
2009-01-27 20:45:00,1.98545,1.9861,1.9854,1.9855,48000000.0
2009-01-27 20:46:00,1.98545,1.9864,1.98545,1.98615,73200000.0
2009-01-27 20:47:00,1.98615,1.9867,1.98505,1.9867,95000000.0
2009-01-27 20:48:00,1.98665,1.98845,1.98665,1.9878,148200000.0
2009-01-27 20:49:00,1.98795,1.9886,1.9874,1.98755,137000000.0
2009-01-27 20:50:00,1.9876,1.98775,1.98735,1.9876,78000000.0
2009-01-27 20:51:00,1.98755,1.98805,1.98745,1.98805,44800000.0
2009-01-27 20:52:00,1.9882,1.9882,1.9857,1.98625,198800000.0
2009-01-27 20:53:00,1.9857,1.9882,1.9857,1.9877,127400000.0
2009-01-27 20:54:00,1.98785,1.98785,1.98605,1.98695,149200000.0
2009-01-27 20:55:00,1.9869,1.987,1.9862,1.98655,94400000.0
2009-01-27 20:56:00,1.9865,1.9875,1.98595,1.9875,135600000.0
2009-01-27 20:57:00,1.98735,1.98925,1.9872,1.9887,194200000.0
2009-01-27 20:58:00,1.9888,1.9888,1.9873,1.98775,201600000.0
2009-01-27 20:59:00,1.9879,1.9882,1.98735,1.9882,79200000.0
2009-01-27 21:00:00,1.98835,1.99135,1.98835,1.99025,216800000.0
2009-01-27 21:01:00,1.99025,1.9921,1.9899,1.9913,152200000.0
2009-01-27 21:02:00,1.99145,1.99165,1.98995,1.99005,63000000.0
2009-01-27 21:03:00,1.99005,1.99085,1.99005,1.9908,73600000.0
2009-01-27 21:04:00,1.9907,1.99085,1.9907,1.99085,29200000.0
2009-01-27 21:05:00,1.99095,1.9917,1.99085,1.9916,167000000.0
2009-01-27 21:06:00,1.99155,1.99155,1.99095,1.99135,165800000.0
2009-01-27 21:07:00,1.9913,1.9916,1.99085,1.9913,113600000.0
2009-01-27 21:08:00,1.9913,1.99155,1.99095,1.991,94400000.0
2009-01-27 21:09:00,1.991,1.99175,1.991,1.9916,92800000.0
2009-01-27 21:10:00,1.9917,1.99255,1.99085,1.9911,167200000.0
2009-01-27 21:11:00,1.99105,1.99165,1.99045,1.99095,158600000.0
2009-01-27 21:12:00,1.991,1.99125,1.9906,1.99075,185800000.0
2009-01-27 21:13:00,1.99085,1.991,1.9899,1.99005,126600000.0
2009-01-27 21:14:00,1.99005,1.9907,1.99005,1.9907,74800000.0
2009-01-27 21:15:00,1.9909,1.99215,1.9909,1.99155,154200000.0
2009-01-27 21:16:00,1.99155,1.99155,1.9909,1.9909,67200000.0
2009-01-27 21:17:00,1.99075,1.9913,1.9907,1.9911,110400000.0
2009-01-27 21:18:00,1.9913,1.9921,1.99075,1.99075,133400000.0
2009-01-27 21:19:00,1.99075,1.9909,1.9902,1.9902,88200000.0
2009-01-27 21:20:00,1.9902,1.99035,1.98765,1.98825,157800000.0
2009-01-27 21:21:00,1.9882,1.9893,1.98805,1.9885,140800000.0
2009-01-27 21:22:00,1.9884,1.99085,1.9883,1.9908,113200000.0
2009-01-27 21:23:00,1.99075,1.992,1.99065,1.9914,89200000.0
2009-01-27 21:24:00,1.9914,1.9917,1.9901,1.9901,165600000.0
2009-01-27 21:25:00,1.9905,1.99125,1.9905,1.99065,126000000.0
2009-01-27 21:26:00,1.9908,1.99205,1.9905,1.992,143800000.0
2009-01-27 21:27:00,1.99195,1.99265,1.9895,1.99005,179200000.0
2009-01-27 21:28:00,1.99015,1.99175,1.98975,1.9912,217800000.0
2009-01-27 21:29:00,1.99125,1.9933,1.9911,1.99255,159200000.0
2009-01-27 21:30:00,1.99215,1.9923,1.99025,1.99225,197400000.0
2009-01-27 21:31:00,1.99225,1.99245,1.9917,1.99245,111400000.0
2009-01-27 21:32:00,1.9925,1.99325,1.99185,1.99185,103800000.0
2009-01-27 21:33:00,1.9918,1.99265,1.9918,1.99215,37800000.0
2009-01-27 21:34:00,1.99215,1.9923,1.99175,1.99195,54000000.0
2009-01-27 21:35:00,1.9922,1.99225,1.9899,1.9901,169400000.0
2009-01-27 21:36:00,1.99015,1.9906,1.98745,1.98795,155800000.0
2009-01-27 21:37:00,1.98805,1.98815,1.98695,1.98725,132200000.0
2009-01-27 21:38:00,1.98725,1.98855,1.98685,1.9875,170600000.0
2009-01-27 21:39:00,1.9876,1.98765,1.98605,1.9866,168000000.0
2009-01-27 21:40:00,1.9869,1.98755,1.98665,1.98725,168200000.0
2009-01-27 21:41:00,1.98725,1.98755,1.9871,1.9875,63600000.0
2009-01-27 21:42:00,1.9876,1.9878,1.98615,1.9867,75400000.0
2009-01-27 21:43:00,1.98695,1.9877,1.9867,1.98735,124800000.0
2009-01-27 21:44:00,1.98735,1.98745,1.9869,1.9874,46200000.0
2009-01-27 21:45:00,1.9874,1.98745,1.9866,1.9869,90800000.0
2009-01-27 21:46:00,1.9869,1.98715,1.985,1.98575,117400000.0
2009-01-27 21:47:00,1.9858,1.9862,1.9857,1.9862,57600000.0
2009-01-27 21:48:00,1.9862,1.9862,1.98525,1.9854,78400000.0
2009-01-27 21:49:00,1.98545,1.98595,1.9852,1.98595,100000000.0
2009-01-27 21:50:00,1.986,1.9866,1.985,1.986,97000000.0
2009-01-27 21:51:00,1.986,1.9862,1.98535,1.98555,78400000.0
2009-01-27 21:52:00,1.9854,1.9859,1.98535,1.98575,42200000.0
2009-01-27 21:53:00,1.9861,1.98675,1.9856,1.9865,87200000.0
2009-01-27 21:54:00,1.98655,1.9867,1.9861,1.9861,24800000.0
2009-01-27 21:55:00,1.9863,1.98655,1.98575,1.98645,52800000.0
2009-01-27 21:56:00,1.98655,1.987,1.9861,1.987,80000000.0
2009-01-27 21:57:00,1.987,1.98735,1.98685,1.98725,63400000.0
2009-01-27 21:58:00,1.9875,1.98815,1.98735,1.98785,50800000.0
2009-01-27 21:59:00,1.988,1.9888,1.988,1.9887,105000000.0
2009-01-27 22:00:00,1.9888,1.9889,1.98775,1.9881,137200000.0
2009-01-27 22:01:00,1.988,1.98855,1.98695,1.98825,119200000.0
2009-01-27 22:02:00,1.98815,1.9883,1.98755,1.98775,74000000.0
2009-01-27 22:03:00,1.98775,1.98845,1.9877,1.98815,43600000.0
2009-01-27 22:04:00,1.9883,1.9883,1.98795,1.98815,20800000.0
2009-01-27 22:05:00,1.98815,1.98825,1.98805,1.98825,6400000.0
2009-01-27 22:06:00,1.98835,1.9891,1.98825,1.98875,51600000.0
2009-01-27 22:07:00,1.98875,1.98875,1.9883,1.9884,52800000.0
2009-01-27 22:08:00,1.98845,1.98845,1.9883,1.98845,16000000.0
2009-01-27 22:09:00,1.9885,1.98925,1.98845,1.98925,64600000.0
2009-01-27 22:10:00,1.9893,1.98945,1.98705,1.9872,70800000.0
2009-01-27 22:11:00,1.9871,1.9871,1.98695,1.987,27600000.0
2009-01-27 22:12:00,1.987,1.9877,1.987,1.9877,53400000.0
2009-01-27 22:13:00,1.9876,1.9876,1.9863,1.98665,131200000.0
2009-01-27 22:14:00,1.9866,1.9867,1.98645,1.9867,23200000.0
2009-01-27 22:15:00,1.9866,1.9881,1.98635,1.9881,69800000.0
2009-01-27 22:16:00,1.98815,1.98855,1.98785,1.988,64800000.0
2009-01-27 22:17:00,1.98805,1.98835,1.988,1.9883,39200000.0
2009-01-27 22:18:00,1.9882,1.9882,1.98775,1.98815,69200000.0
2009-01-27 22:19:00,1.98805,1.98815,1.988,1.988,38000000.0
2009-01-27 22:20:00,1.988,1.98805,1.98785,1.98805,28800000.0
2009-01-27 22:21:00,1.98815,1.98915,1.98815,1.98855,61600000.0
2009-01-27 22:22:00,1.98865,1.99,1.98845,1.9898,97800000.0
2009-01-27 22:23:00,1.99,1.99185,1.98995,1.99105,147400000.0
2009-01-27 22:24:00,1.99095,1.991,1.9885,1.9888,122600000.0
2009-01-27 22:25:00,1.9891,1.99065,1.98905,1.98985,110000000.0
2009-01-27 22:26:00,1.98995,1.98995,1.98815,1.9889,148800000.0
2009-01-27 22:27:00,1.98885,1.98985,1.98855,1.989,86600000.0
2009-01-27 22:28:00,1.9889,1.9891,1.987,1.98705,136600000.0
2009-01-27 22:29:00,1.98715,1.98795,1.9869,1.9877,78200000.0
2009-01-27 22:30:00,1.9876,1.9903,1.9875,1.98995,133400000.0
2009-01-27 22:31:00,1.98935,1.99035,1.98885,1.989,150800000.0
2009-01-27 22:32:00,1.989,1.9901,1.98865,1.9893,77600000.0
2009-01-27 22:33:00,1.98935,1.9903,1.98905,1.9899,124200000.0
2009-01-27 22:34:00,1.98985,1.9904,1.9897,1.9901,96000000.0
2009-01-27 22:35:00,1.9901,1.9901,1.98855,1.98905,134800000.0
2009-01-27 22:36:00,1.9891,1.9895,1.98895,1.98915,131200000.0
2009-01-27 22:37:00,1.9892,1.99005,1.989,1.98965,170600000.0
2009-01-27 22:38:00,1.98965,1.9905,1.98955,1.99025,89600000.0
2009-01-27 22:39:00,1.99025,1.99025,1.9892,1.9896,128800000.0
2009-01-27 22:40:00,1.9896,1.98985,1.98925,1.98945,115600000.0
2009-01-27 22:41:00,1.9896,1.9896,1.9887,1.9895,100000000.0
2009-01-27 22:42:00,1.98955,1.9896,1.98905,1.9894,88000000.0
2009-01-27 22:43:00,1.98935,1.98965,1.98855,1.989,105400000.0
2009-01-27 22:44:00,1.9888,1.98905,1.9888,1.98895,51200000.0
2009-01-27 22:45:00,1.98895,1.98895,1.98845,1.9888,61200000.0
2009-01-27 22:46:00,1.9889,1.9898,1.9888,1.9891,34000000.0
2009-01-27 22:47:00,1.989,1.989,1.9883,1.9887,51200000.0
2009-01-27 22:48:00,1.98885,1.98975,1.98885,1.98975,51200000.0
2009-01-27 22:49:00,1.9899,1.99035,1.9896,1.9899,35200000.0
2009-01-27 22:50:00,1.99005,1.9906,1.98995,1.99055,48000000.0
2009-01-27 22:51:00,1.99045,1.99045,1.9902,1.9904,20800000.0
2009-01-27 22:52:00,1.9904,1.9904,1.98985,1.98985,45200000.0
2009-01-27 22:53:00,1.99005,1.99025,1.98975,1.9898,25600000.0
2009-01-27 22:54:00,1.98985,1.98985,1.98975,1.9898,6400000.0
2009-01-27 22:55:00,1.9897,1.9897,1.9893,1.98935,17600000.0
2009-01-27 22:56:00,1.98935,1.9895,1.98915,1.9892,52000000.0
2009-01-27 22:57:00,1.98915,1.9894,1.988,1.98825,116600000.0
2009-01-27 22:58:00,1.9881,1.9889,1.98795,1.98825,87600000.0
2009-01-27 22:59:00,1.98835,1.9887,1.98825,1.98845,59600000.0
2009-01-27 23:00:00,1.98865,1.98865,1.988,1.98825,68800000.0
2009-01-27 23:01:00,1.9882,1.98825,1.9861,1.9871,80000000.0
2009-01-27 23:02:00,1.98715,1.98765,1.9866,1.98735,78400000.0
2009-01-27 23:03:00,1.9874,1.98795,1.98735,1.9879,33600000.0
2009-01-27 23:04:00,1.98785,1.9879,1.9872,1.98765,53600000.0
2009-01-27 23:05:00,1.98745,1.9877,1.9872,1.98755,109600000.0
2009-01-27 23:06:00,1.9874,1.98755,1.98715,1.98735,61600000.0
2009-01-27 23:07:00,1.98735,1.9878,1.98735,1.9877,19200000.0
2009-01-27 23:08:00,1.98785,1.98785,1.9871,1.9872,44800000.0
2009-01-27 23:09:00,1.98725,1.98735,1.9869,1.987,22400000.0
2009-01-27 23:10:00,1.987,1.987,1.986,1.9865,55600000.0
2009-01-27 23:11:00,1.9866,1.9868,1.9866,1.98665,12800000.0
2009-01-27 23:12:00,1.98675,1.98715,1.9866,1.98695,44800000.0
2009-01-27 23:13:00,1.9869,1.9869,1.98675,1.98675,19200000.0
2009-01-27 23:14:00,1.9867,1.98715,1.9864,1.98715,29000000.0
2009-01-27 23:15:00,1.9872,1.9882,1.9871,1.9882,90400000.0
2009-01-27 23:16:00,1.988,1.98845,1.9873,1.9875,65600000.0
2009-01-27 23:17:00,1.98705,1.9874,1.98625,1.9865,73600000.0
2009-01-27 23:18:00,1.9865,1.98695,1.9859,1.9864,46800000.0
2009-01-27 23:19:00,1.98665,1.9867,1.98615,1.9867,48800000.0
2009-01-27 23:20:00,1.98675,1.98675,1.9862,1.9865,54800000.0
2009-01-27 23:21:00,1.98655,1.98655,1.986,1.98635,33200000.0
2009-01-27 23:22:00,1.98645,1.98795,1.98595,1.9879,80000000.0
2009-01-27 23:23:00,1.9879,1.98805,1.98705,1.9876,93000000.0
2009-01-27 23:24:00,1.9877,1.98785,1.98765,1.9878,27200000.0
2009-01-27 23:25:00,1.98795,1.9891,1.98735,1.98735,72400000.0
2009-01-27 23:26:00,1.98735,1.98865,1.9855,1.98595,158800000.0
2009-01-27 23:27:00,1.98605,1.98715,1.9852,1.98715,154000000.0
2009-01-27 23:28:00,1.98795,1.98925,1.98645,1.98705,176800000.0
2009-01-27 23:29:00,1.9873,1.9894,1.9873,1.9894,43200000.0
2009-01-27 23:30:00,1.98945,1.99035,1.98935,1.9903,77000000.0
2009-01-27 23:31:00,1.9903,1.99125,1.99015,1.99125,55800000.0
2009-01-27 23:32:00,1.99135,1.9923,1.99115,1.9921,59200000.0
2009-01-27 23:33:00,1.9915,1.9923,1.9904,1.99145,165200000.0
2009-01-27 23:34:00,1.99145,1.99225,1.99055,1.99175,141800000.0
2009-01-27 23:35:00,1.9918,1.9918,1.99025,1.9906,89600000.0
2009-01-27 23:36:00,1.99055,1.99065,1.9885,1.99015,132200000.0
2009-01-27 23:37:00,1.99015,1.99195,1.98955,1.9916,65600000.0
2009-01-27 23:38:00,1.99145,1.9925,1.9904,1.99225,154600000.0
2009-01-27 23:39:00,1.99235,1.99255,1.99185,1.992,58600000.0
2009-01-27 23:40:00,1.9921,1.9926,1.992,1.9926,40000000.0
2009-01-27 23:41:00,1.9925,1.99275,1.9918,1.99255,117200000.0
2009-01-27 23:42:00,1.99215,1.9924,1.9915,1.9918,57600000.0
2009-01-27 23:43:00,1.992,1.992,1.99155,1.992,30400000.0
2009-01-27 23:44:00,1.9921,1.99225,1.99155,1.99155,13800000.0
2009-01-27 23:45:00,1.99185,1.99235,1.99085,1.9918,97200000.0
2009-01-27 23:46:00,1.9917,1.992,1.9916,1.992,41600000.0
2009-01-27 23:47:00,1.99195,1.992,1.9918,1.9918,9600000.0
2009-01-27 23:48:00,1.9917,1.9918,1.9916,1.9917,6400000.0
2009-01-27 23:49:00,1.9918,1.9918,1.99155,1.99155,8000000.0
2009-01-27 23:50:00,1.99165,1.9918,1.99165,1.9918,4800000.0
2009-01-27 23:51:00,1.99145,1.9918,1.9892,1.9897,111600000.0
2009-01-27 23:52:00,1.9897,1.9897,1.98865,1.98875,34200000.0
2009-01-27 23:53:00,1.98875,1.989,1.98815,1.98845,48200000.0
2009-01-27 23:54:00,1.98855,1.98905,1.9882,1.98905,40000000.0
2009-01-27 23:55:00,1.98905,1.9898,1.98905,1.9892,92200000.0
2009-01-27 23:56:00,1.99035,1.99085,1.9891,1.98985,86400000.0
2009-01-27 23:57:00,1.99,1.99065,1.9894,1.9897,117800000.0
2009-01-27 23:58:00,1.9899,1.99035,1.9894,1.9894,41000000.0
2009-01-27 23:59:00,1.98965,1.9898,1.98795,1.9896,87400000.0
2009-01-28 00:00:00,1.9897,1.9897,1.989,1.989,24000000.0
2009-01-28 00:01:00,1.9892,1.99005,1.98895,1.98965,58400000.0
2009-01-28 00:02:00,1.9896,1.9902,1.9893,1.9894,33600000.0
2009-01-28 00:03:00,1.98925,1.9897,1.98925,1.9897,11600000.0
2009-01-28 00:04:00,1.9897,1.9898,1.9897,1.9898,3200000.0
2009-01-28 00:05:00,1.98985,1.98985,1.98945,1.9897,14400000.0
2009-01-28 00:06:00,1.9898,1.9903,1.9898,1.98995,12800000.0
2009-01-28 00:07:00,1.9867,1.9872,1.9866,1.9866,28400000.0
2009-01-28 00:08:00,1.99005,1.99015,1.98945,1.9896,28400000.0
2009-01-28 00:09:00,1.98955,1.99,1.98955,1.99,7400000.0
2009-01-28 00:10:00,1.9897,1.99015,1.9895,1.9895,18400000.0
2009-01-28 00:11:00,1.99,1.99015,1.99,1.99015,4800000.0
2009-01-28 00:12:00,1.99005,1.99015,1.9892,1.98925,26800000.0
2009-01-28 00:13:00,1.98925,1.99,1.9889,1.9897,62600000.0
2009-01-28 00:14:00,1.98985,1.98985,1.9892,1.9895,21600000.0
2009-01-28 00:15:00,1.9897,1.99005,1.9868,1.98905,123800000.0
2009-01-28 00:16:00,1.9891,1.9904,1.9888,1.98895,57600000.0
2009-01-28 00:17:00,1.98895,1.9903,1.98865,1.98865,16000000.0
2009-01-28 00:18:00,1.9888,1.9896,1.9888,1.9896,17600000.0
2009-01-28 00:19:00,1.9896,1.9896,1.98745,1.98745,34800000.0
2009-01-28 00:20:00,1.9878,1.9883,1.987,1.98735,51400000.0
2009-01-28 00:21:00,1.98725,1.9877,1.986,1.98635,114200000.0
2009-01-28 00:22:00,1.9863,1.98695,1.9857,1.98615,100200000.0
2009-01-28 00:23:00,1.9868,1.98695,1.98515,1.9863,198800000.0
2009-01-28 00:24:00,1.9864,1.9886,1.98605,1.98705,105200000.0
2009-01-28 00:25:00,1.98725,1.98765,1.98715,1.98715,28000000.0
2009-01-28 00:26:00,1.9872,1.9876,1.9868,1.98695,45400000.0
2009-01-28 00:27:00,1.98695,1.98745,1.98695,1.98695,30400000.0
2009-01-28 00:28:00,1.98695,1.9872,1.98695,1.9872,28800000.0
2009-01-28 00:29:00,1.98725,1.9877,1.9872,1.9877,31600000.0
2009-01-28 00:30:00,1.9878,1.988,1.9875,1.9878,79000000.0
2009-01-28 00:31:00,1.98775,1.98955,1.98775,1.9886,156400000.0
2009-01-28 00:32:00,1.98875,1.98905,1.988,1.9884,144200000.0
2009-01-28 00:33:00,1.9884,1.9893,1.98765,1.9893,70200000.0
2009-01-28 00:34:00,1.9891,1.9893,1.9874,1.9889,127800000.0
2009-01-28 00:35:00,1.98895,1.98895,1.98795,1.9883,80600000.0
2009-01-28 00:36:00,1.9885,1.98875,1.9859,1.9863,82000000.0
2009-01-28 00:37:00,1.98655,1.98785,1.98615,1.9868,85000000.0
2009-01-28 00:38:00,1.9871,1.98845,1.987,1.98805,86600000.0
2009-01-28 00:39:00,1.98805,1.98835,1.9865,1.98655,181600000.0
2009-01-28 00:40:00,1.9866,1.9872,1.98625,1.98625,120600000.0
2009-01-28 00:41:00,1.98625,1.9881,1.9861,1.98785,90000000.0
2009-01-28 00:42:00,1.98665,1.98895,1.98625,1.9884,124600000.0
2009-01-28 00:43:00,1.98835,1.98835,1.9876,1.9878,80800000.0
2009-01-28 00:44:00,1.98775,1.9883,1.9874,1.9878,138000000.0
2009-01-28 00:45:00,1.988,1.988,1.98705,1.9874,155800000.0
2009-01-28 00:46:00,1.98755,1.98965,1.98755,1.9893,89000000.0
2009-01-28 00:47:00,1.9893,1.9893,1.9874,1.9878,105800000.0
2009-01-28 00:48:00,1.9878,1.98855,1.987,1.9882,76000000.0
2009-01-28 00:49:00,1.98845,1.98845,1.9868,1.9868,48800000.0
2009-01-28 00:50:00,1.98695,1.9874,1.9868,1.9874,46400000.0
2009-01-28 00:51:00,1.9873,1.9873,1.98625,1.9869,53600000.0
2009-01-28 00:52:00,1.98705,1.98725,1.98695,1.9871,25600000.0
2009-01-28 00:53:00,1.9872,1.9876,1.98655,1.9875,88400000.0
2009-01-28 00:54:00,1.98735,1.98765,1.9869,1.98735,49600000.0
2009-01-28 00:55:00,1.98745,1.98745,1.9869,1.9871,60400000.0
2009-01-28 00:56:00,1.98705,1.98705,1.98395,1.9855,82600000.0
2009-01-28 00:57:00,1.98585,1.987,1.98585,1.9862,159800000.0
2009-01-28 00:58:00,1.98655,1.98705,1.98655,1.98675,42600000.0
2009-01-28 00:59:00,1.9867,1.9869,1.98615,1.9863,90800000.0
2009-01-28 01:00:00,1.9866,1.9877,1.98655,1.98695,105000000.0
2009-01-28 01:01:00,1.9871,1.98865,1.9866,1.98845,101600000.0
2009-01-28 01:02:00,1.9885,1.9898,1.9884,1.98945,137000000.0
2009-01-28 01:03:00,1.9896,1.9897,1.9891,1.9897,30800000.0
2009-01-28 01:04:00,1.98975,1.98975,1.9874,1.9877,131200000.0
2009-01-28 01:05:00,1.9877,1.98775,1.98735,1.9875,41600000.0
2009-01-28 01:06:00,1.9875,1.9875,1.9867,1.98695,78400000.0
2009-01-28 01:07:00,1.9866,1.987,1.9866,1.98665,34800000.0
2009-01-28 01:08:00,1.9867,1.987,1.98645,1.987,45200000.0
2009-01-28 01:09:00,1.9872,1.98765,1.9872,1.98755,53200000.0
2009-01-28 01:10:00,1.98735,1.98785,1.98685,1.98735,104000000.0
2009-01-28 01:11:00,1.98735,1.98845,1.98715,1.9873,61600000.0
2009-01-28 01:12:00,1.98755,1.98835,1.98755,1.98825,56400000.0
2009-01-28 01:13:00,1.98825,1.98825,1.9878,1.9878,53400000.0
2009-01-28 01:14:00,1.9878,1.9888,1.9878,1.98825,51200000.0
2009-01-28 01:15:00,1.98815,1.98875,1.9881,1.98845,45200000.0
2009-01-28 01:16:00,1.98855,1.9895,1.9879,1.989,104600000.0
2009-01-28 01:17:00,1.9891,1.98965,1.98835,1.98835,90800000.0
2009-01-28 01:18:00,1.98835,1.98895,1.98815,1.98825,96600000.0
2009-01-28 01:19:00,1.9882,1.98845,1.9874,1.98825,99200000.0
2009-01-28 01:20:00,1.98835,1.9893,1.98835,1.98915,64600000.0
2009-01-28 01:21:00,1.98925,1.99065,1.98835,1.99045,132000000.0
2009-01-28 01:22:00,1.99045,1.991,1.9899,1.99055,164600000.0
2009-01-28 01:23:00,1.9906,1.9908,1.99025,1.99065,51600000.0
2009-01-28 01:24:00,1.99055,1.9906,1.9901,1.9901,25200000.0
2009-01-28 01:25:00,1.9891,1.98985,1.98905,1.98945,50800000.0
2009-01-28 01:26:00,1.9893,1.98945,1.9893,1.98945,17200000.0
2009-01-28 01:27:00,1.9896,1.98965,1.9893,1.9895,41400000.0
2009-01-28 01:28:00,1.98965,1.9899,1.98965,1.9899,35600000.0
2009-01-28 01:29:00,1.9899,1.9901,1.9886,1.9893,89200000.0
2009-01-28 01:30:00,1.9893,1.9902,1.98915,1.99005,39200000.0
2009-01-28 01:31:00,1.99025,1.9908,1.9896,1.9901,88800000.0
2009-01-28 01:32:00,1.9904,1.99045,1.9896,1.99005,53600000.0
2009-01-28 01:33:00,1.99005,1.99005,1.9899,1.9899,27600000.0
2009-01-28 01:34:00,1.9899,1.9899,1.9895,1.9896,18800000.0
2009-01-28 01:35:00,1.9895,1.9897,1.98915,1.9896,93000000.0
2009-01-28 01:36:00,1.9896,1.9901,1.9889,1.9889,189200000.0
2009-01-28 01:37:00,1.9889,1.98935,1.9888,1.98925,47600000.0
2009-01-28 01:38:00,1.98915,1.9903,1.9886,1.98955,175400000.0
2009-01-28 01:39:00,1.98955,1.99005,1.989,1.9897,118400000.0
2009-01-28 01:40:00,1.9897,1.9897,1.9884,1.98875,32800000.0
2009-01-28 01:41:00,1.9887,1.98895,1.9881,1.9885,46800000.0
2009-01-28 01:42:00,1.98865,1.98915,1.98805,1.98885,103200000.0
2009-01-28 01:43:00,1.9889,1.98935,1.9874,1.98785,160000000.0
2009-01-28 01:44:00,1.98785,1.9881,1.9859,1.98675,179800000.0
2009-01-28 01:45:00,1.9871,1.98885,1.987,1.98825,77600000.0
2009-01-28 01:46:00,1.98845,1.98905,1.98755,1.98895,132000000.0
2009-01-28 01:47:00,1.9886,1.98895,1.9882,1.9884,63400000.0
2009-01-28 01:48:00,1.9885,1.98925,1.9885,1.98875,79000000.0
2009-01-28 01:49:00,1.98885,1.98925,1.9886,1.9891,68800000.0
2009-01-28 01:50:00,1.9889,1.99075,1.9885,1.98895,153800000.0
2009-01-28 01:51:00,1.98905,1.98905,1.9883,1.98845,93600000.0
2009-01-28 01:52:00,1.9886,1.98895,1.9879,1.98885,78800000.0
2009-01-28 01:53:00,1.98875,1.98875,1.98785,1.988,53200000.0
2009-01-28 01:54:00,1.9879,1.9882,1.9877,1.9882,29800000.0
2009-01-28 01:55:00,1.9882,1.9882,1.98765,1.98785,64000000.0
2009-01-28 01:56:00,1.9877,1.9879,1.98685,1.98755,95400000.0
2009-01-28 01:57:00,1.98755,1.98785,1.98755,1.9877,43200000.0
2009-01-28 01:58:00,1.9876,1.98915,1.9876,1.9884,53600000.0
2009-01-28 01:59:00,1.98795,1.98855,1.98795,1.98835,172000000.0
2009-01-28 02:00:00,1.98845,1.9886,1.98775,1.98775,86800000.0
2009-01-28 02:01:00,1.98775,1.989,1.98775,1.98825,412400000.0
2009-01-28 02:02:00,1.98825,1.9883,1.98665,1.98705,454800000.0
2009-01-28 02:03:00,1.98705,1.98845,1.9867,1.9879,323800000.0
2009-01-28 02:04:00,1.98805,1.98885,1.9878,1.9888,137600000.0
2009-01-28 02:05:00,1.98845,1.98985,1.9882,1.9897,109600000.0
2009-01-28 02:06:00,1.9897,1.9901,1.989,1.98955,103200000.0
2009-01-28 02:07:00,1.98955,1.9907,1.9892,1.99015,166200000.0
2009-01-28 02:08:00,1.99015,1.9908,1.9893,1.9899,149900000.0
2009-01-28 02:09:00,1.98955,1.98975,1.98875,1.9896,143800000.0
2009-01-28 02:10:00,1.9894,1.99065,1.98875,1.9902,154000000.0
2009-01-28 02:11:00,1.98985,1.98985,1.98815,1.98865,541800000.0
2009-01-28 02:12:00,1.9884,1.9886,1.98745,1.9879,213600000.0
2009-01-28 02:13:00,1.9879,1.9879,1.9866,1.98725,78400000.0
2009-01-28 02:14:00,1.9872,1.98835,1.9869,1.98835,76800000.0
2009-01-28 02:15:00,1.98775,1.98775,1.987,1.987,27200000.0
2009-01-28 02:16:00,1.98705,1.9876,1.98545,1.98645,125800000.0
2009-01-28 02:17:00,1.98635,1.98635,1.98495,1.9855,366400000.0
2009-01-28 02:18:00,1.9855,1.98605,1.9836,1.98505,369000000.0
2009-01-28 02:19:00,1.98495,1.98575,1.98475,1.98555,74000000.0
2009-01-28 02:20:00,1.9857,1.9858,1.9847,1.9848,71400000.0
2009-01-28 02:21:00,1.9848,1.98515,1.9843,1.9846,101400000.0
2009-01-28 02:22:00,1.9848,1.9854,1.98465,1.98465,52200000.0
2009-01-28 02:23:00,1.98485,1.9851,1.9846,1.98505,27200000.0
2009-01-28 02:24:00,1.98505,1.98525,1.9845,1.98475,39400000.0
2009-01-28 02:25:00,1.9847,1.98475,1.98355,1.9842,54400000.0
2009-01-28 02:26:00,1.98455,1.98475,1.98425,1.98465,51200000.0
2009-01-28 02:27:00,1.98475,1.9851,1.98425,1.98455,67200000.0
2009-01-28 02:28:00,1.98455,1.98455,1.9839,1.98405,79200000.0
2009-01-28 02:29:00,1.98415,1.98495,1.98365,1.98435,249800000.0
2009-01-28 02:30:00,1.9843,1.98805,1.9843,1.9853,829800000.0
2009-01-28 02:31:00,1.98525,1.9873,1.9852,1.98675,159800000.0
2009-01-28 02:32:00,1.98665,1.9885,1.98645,1.98815,313800000.0
2009-01-28 02:33:00,1.98825,1.98945,1.9871,1.98735,522000000.0
2009-01-28 02:34:00,1.9873,1.9877,1.987,1.98705,263200000.0
2009-01-28 02:35:00,1.98705,1.9876,1.9866,1.9867,118000000.0
2009-01-28 02:36:00,1.98675,1.9876,1.98625,1.987,123000000.0
2009-01-28 02:37:00,1.98715,1.98715,1.98475,1.9849,258000000.0
2009-01-28 02:38:00,1.98535,1.98685,1.98445,1.98685,182400000.0
2009-01-28 02:39:00,1.98705,1.98865,1.98675,1.9872,167400000.0
2009-01-28 02:40:00,1.9873,1.98735,1.98685,1.9871,102400000.0
2009-01-28 02:41:00,1.98695,1.98705,1.98525,1.98585,129600000.0
2009-01-28 02:42:00,1.98575,1.986,1.9846,1.98585,353600000.0
2009-01-28 02:43:00,1.9857,1.9857,1.98515,1.9855,106800000.0
2009-01-28 02:44:00,1.9855,1.986,1.9855,1.98575,211200000.0
2009-01-28 02:45:00,1.9856,1.9871,1.98535,1.98585,325600000.0
2009-01-28 02:46:00,1.98595,1.9866,1.98485,1.9866,333800000.0
2009-01-28 02:47:00,1.98685,1.9879,1.9863,1.987,117800000.0
2009-01-28 02:48:00,1.9869,1.98755,1.98565,1.9861,268200000.0
2009-01-28 02:49:00,1.9863,1.9876,1.98605,1.98665,185200000.0
2009-01-28 02:50:00,1.9866,1.98825,1.9866,1.98785,216200000.0
2009-01-28 02:51:00,1.98855,1.98905,1.988,1.9886,132800000.0
2009-01-28 02:52:00,1.9886,1.98965,1.98835,1.9889,170600000.0
2009-01-28 02:53:00,1.98925,1.9893,1.98785,1.98815,142400000.0
2009-01-28 02:54:00,1.98815,1.98815,1.98675,1.9871,164000000.0
2009-01-28 02:55:00,1.98725,1.98825,1.98675,1.98805,217600000.0
2009-01-28 02:56:00,1.9882,1.98875,1.98755,1.98845,209400000.0
2009-01-28 02:57:00,1.98835,1.9888,1.9872,1.98795,150400000.0
2009-01-28 02:58:00,1.9881,1.9885,1.9873,1.9877,70400000.0
2009-01-28 02:59:00,1.988,1.9883,1.98735,1.9874,196000000.0
2009-01-28 03:00:00,1.98755,1.98805,1.9873,1.9877,110400000.0
2009-01-28 03:01:00,1.9877,1.9883,1.98735,1.98745,122600000.0
2009-01-28 03:02:00,1.9876,1.9881,1.98705,1.98755,51200000.0
2009-01-28 03:03:00,1.9876,1.98835,1.9876,1.988,77600000.0
2009-01-28 03:04:00,1.988,1.98825,1.9878,1.98825,19200000.0
2009-01-28 03:05:00,1.98825,1.98895,1.988,1.98845,64400000.0
2009-01-28 03:06:00,1.98855,1.9894,1.9877,1.9878,140400000.0
2009-01-28 03:07:00,1.9879,1.98915,1.9879,1.98885,169600000.0
2009-01-28 03:08:00,1.98895,1.98905,1.98805,1.9884,93000000.0
2009-01-28 03:09:00,1.98855,1.99115,1.9884,1.9898,148000000.0
2009-01-28 03:10:00,1.98995,1.991,1.98995,1.99035,114400000.0
2009-01-28 03:11:00,1.9903,1.9907,1.98925,1.9897,113400000.0
2009-01-28 03:12:00,1.9899,1.99085,1.9896,1.98985,73600000.0
2009-01-28 03:13:00,1.9899,1.99005,1.98955,1.99,106600000.0
2009-01-28 03:14:00,1.9901,1.99195,1.9899,1.9919,61600000.0
2009-01-28 03:15:00,1.9919,1.9919,1.9903,1.9906,175400000.0
2009-01-28 03:16:00,1.99045,1.9905,1.98975,1.9899,265800000.0
2009-01-28 03:17:00,1.99005,1.9902,1.98995,1.9901,19200000.0
2009-01-28 03:18:00,1.9902,1.99065,1.9892,1.98995,180000000.0
2009-01-28 03:19:00,1.99,1.99065,1.98975,1.99065,190400000.0
2009-01-28 03:20:00,1.99055,1.9911,1.98855,1.98985,222600000.0
2009-01-28 03:21:00,1.9899,1.99135,1.9898,1.99085,113200000.0
2009-01-28 03:22:00,1.9908,1.99115,1.9903,1.99115,32000000.0
2009-01-28 03:23:00,1.9911,1.992,1.9902,1.9902,124800000.0
2009-01-28 03:24:00,1.99005,1.99055,1.9899,1.99005,69600000.0
2009-01-28 03:25:00,1.99005,1.9904,1.9899,1.9899,36800000.0
2009-01-28 03:26:00,1.9899,1.9904,1.9899,1.9904,68800000.0
2009-01-28 03:27:00,1.9904,1.99075,1.9899,1.99035,293800000.0
2009-01-28 03:28:00,1.99035,1.991,1.99025,1.99065,337000000.0
2009-01-28 03:29:00,1.99065,1.99135,1.98935,1.98935,146000000.0
2009-01-28 03:30:00,1.98945,1.9899,1.98915,1.98935,150400000.0
2009-01-28 03:31:00,1.9893,1.99,1.98905,1.9893,48000000.0
2009-01-28 03:32:00,1.9893,1.9901,1.98865,1.9898,77200000.0
2009-01-28 03:33:00,1.98975,1.99025,1.98855,1.9891,270700000.0
2009-01-28 03:34:00,1.98905,1.99165,1.989,1.99165,168400000.0
2009-01-28 03:35:00,1.99155,1.9919,1.9911,1.9911,91200000.0
2009-01-28 03:36:00,1.99085,1.9916,1.9903,1.9905,212400000.0
2009-01-28 03:37:00,1.99045,1.99135,1.9902,1.9907,104000000.0
2009-01-28 03:38:00,1.9907,1.9943,1.9903,1.99285,416400000.0
2009-01-28 03:39:00,1.993,1.99315,1.99215,1.99225,360000000.0
2009-01-28 03:40:00,1.99225,1.99255,1.99155,1.9922,124800000.0
2009-01-28 03:41:00,1.9924,1.9925,1.9922,1.99235,75200000.0
2009-01-28 03:42:00,1.99235,1.9925,1.9914,1.9916,67200000.0
2009-01-28 03:43:00,1.9916,1.99225,1.9914,1.99205,168800000.0
2009-01-28 03:44:00,1.99205,1.9924,1.9916,1.99215,70400000.0
2009-01-28 03:45:00,1.99225,1.9923,1.9912,1.9913,100400000.0
2009-01-28 03:46:00,1.99135,1.99205,1.99135,1.99205,125600000.0
2009-01-28 03:47:00,1.99195,1.9924,1.9919,1.99225,49600000.0
2009-01-28 03:48:00,1.99215,1.99245,1.99185,1.9921,105600000.0
2009-01-28 03:49:00,1.99215,1.99255,1.9919,1.9922,50000000.0
2009-01-28 03:50:00,1.99225,1.99235,1.9919,1.99235,94600000.0
2009-01-28 03:51:00,1.9924,1.99265,1.9921,1.9921,38400000.0
2009-01-28 03:52:00,1.99205,1.99235,1.99075,1.9913,46400000.0
2009-01-28 03:53:00,1.99125,1.9922,1.9906,1.9917,149600000.0
2009-01-28 03:54:00,1.9917,1.9923,1.9916,1.9923,84400000.0
2009-01-28 03:55:00,1.9924,1.9932,1.99125,1.99195,171600000.0
2009-01-28 03:56:00,1.9921,1.9921,1.99075,1.99175,150400000.0
2009-01-28 03:57:00,1.99175,1.99195,1.9901,1.99065,115600000.0
2009-01-28 03:58:00,1.99055,1.9907,1.9899,1.9902,82800000.0
2009-01-28 03:59:00,1.9902,1.9915,1.98935,1.98945,130800000.0
2009-01-28 04:00:00,1.9896,1.99075,1.989,1.9896,194800000.0
2009-01-28 04:01:00,1.98945,1.99065,1.9892,1.9906,173200000.0
2009-01-28 04:02:00,1.99065,1.99325,1.9902,1.9918,178600000.0
2009-01-28 04:03:00,1.9912,1.9912,1.9895,1.99045,204400000.0
2009-01-28 04:04:00,1.99045,1.9908,1.99,1.9906,180000000.0
2009-01-28 04:05:00,1.9906,1.99125,1.99035,1.9909,179600000.0
2009-01-28 04:06:00,1.991,1.9949,1.99085,1.99295,152400000.0
2009-01-28 04:07:00,1.9928,1.9928,1.99135,1.9914,73600000.0
2009-01-28 04:08:00,1.9915,1.9917,1.9902,1.99085,171000000.0
2009-01-28 04:09:00,1.9909,1.9909,1.9897,1.9898,146800000.0
2009-01-28 04:10:00,1.98985,1.9915,1.98945,1.991,124800000.0
2009-01-28 04:11:00,1.99275,1.995,1.9907,1.99305,132400000.0
2009-01-28 04:12:00,1.99315,1.9939,1.99255,1.99285,68000000.0
2009-01-28 04:13:00,1.99275,1.9957,1.9927,1.99465,182800000.0
2009-01-28 04:14:00,1.99465,1.995,1.9928,1.9931,170000000.0
2009-01-28 04:15:00,1.99325,1.99555,1.9926,1.9929,130800000.0
2009-01-28 04:16:00,1.9931,1.9931,1.99225,1.9928,106000000.0
2009-01-28 04:17:00,1.9926,1.9932,1.99045,1.9923,126600000.0
2009-01-28 04:18:00,1.99215,1.9925,1.99165,1.99215,102000000.0
2009-01-28 04:19:00,1.99215,1.99255,1.99205,1.99255,34600000.0
2009-01-28 04:20:00,1.99235,1.99265,1.9922,1.99245,28800000.0
2009-01-28 04:21:00,1.99245,1.99255,1.9922,1.9925,63200000.0
2009-01-28 04:22:00,1.99275,1.99285,1.9924,1.9928,80600000.0
2009-01-28 04:23:00,1.99285,1.9941,1.99255,1.99385,85800000.0
2009-01-28 04:24:00,1.99405,1.99445,1.9921,1.9933,136200000.0
2009-01-28 04:25:00,1.99335,1.99335,1.99155,1.99175,158400000.0
2009-01-28 04:26:00,1.99185,1.99205,1.98945,1.99025,109400000.0
2009-01-28 04:27:00,1.99015,1.99155,1.98955,1.9915,123000000.0
2009-01-28 04:28:00,1.99155,1.99165,1.9906,1.9909,65800000.0
2009-01-28 04:29:00,1.9909,1.9921,1.99065,1.99115,254400000.0
2009-01-28 04:30:00,1.99125,1.9915,1.99015,1.9906,204400000.0
2009-01-28 04:31:00,1.9905,1.99105,1.98775,1.98815,180200000.0
2009-01-28 04:32:00,1.9866,1.9883,1.98635,1.98795,209400000.0
2009-01-28 04:33:00,1.98755,1.98895,1.98675,1.98725,326400000.0
2009-01-28 04:34:00,1.9872,1.98895,1.9867,1.9873,172900000.0
2009-01-28 04:35:00,1.9873,1.9895,1.9871,1.9888,211800000.0
2009-01-28 04:36:00,1.98865,1.9901,1.98865,1.9891,131600000.0
2009-01-28 04:37:00,1.9893,1.99,1.98855,1.98875,116400000.0
2009-01-28 04:38:00,1.9888,1.99015,1.9887,1.98975,130200000.0
2009-01-28 04:39:00,1.9898,1.99065,1.98935,1.9905,150800000.0
2009-01-28 04:40:00,1.9904,1.99125,1.98995,1.99095,112800000.0
2009-01-28 04:41:00,1.99105,1.99135,1.99065,1.99105,101200000.0
2009-01-28 04:42:00,1.9912,1.9918,1.9903,1.9916,56200000.0
2009-01-28 04:43:00,1.99165,1.99335,1.99145,1.9932,81200000.0
2009-01-28 04:44:00,1.99335,1.99455,1.993,1.9939,123000000.0
2009-01-28 04:45:00,1.99415,1.99525,1.9937,1.9937,136400000.0
2009-01-28 04:46:00,1.99375,1.9941,1.99225,1.99395,134600000.0
2009-01-28 04:47:00,1.99395,1.99435,1.99215,1.99315,132800000.0
2009-01-28 04:48:00,1.99315,1.9944,1.99245,1.99425,126200000.0
2009-01-28 04:49:00,1.99425,1.99425,1.9933,1.99335,47200000.0
2009-01-28 04:50:00,1.99335,1.9938,1.99265,1.99265,61600000.0
2009-01-28 04:51:00,1.99255,1.99345,1.99225,1.9932,100800000.0
2009-01-28 04:52:00,1.9932,1.99395,1.99275,1.9932,86800000.0
2009-01-28 04:53:00,1.9933,1.9933,1.99255,1.99255,63600000.0
2009-01-28 04:54:00,1.9927,1.99345,1.9927,1.9933,19200000.0
2009-01-28 04:55:00,1.99335,1.99345,1.99295,1.99345,57200000.0
2009-01-28 04:56:00,1.99335,1.99385,1.9932,1.99375,84600000.0
2009-01-28 04:57:00,1.9936,1.9938,1.99325,1.99345,90400000.0
2009-01-28 04:58:00,1.99345,1.99375,1.99305,1.99345,94600000.0
2009-01-28 04:59:00,1.9935,1.9935,1.9927,1.9927,52600000.0
2009-01-28 05:00:00,1.99255,1.99385,1.9924,1.9934,63200000.0
2009-01-28 05:01:00,1.9933,1.99345,1.99215,1.9931,59200000.0
2009-01-28 05:02:00,1.9929,1.9931,1.9914,1.9924,184800000.0
2009-01-28 05:03:00,1.9923,1.9932,1.992,1.9923,147600000.0
2009-01-28 05:04:00,1.9924,1.9927,1.99105,1.9917,102200000.0
2009-01-28 05:05:00,1.99165,1.9924,1.99125,1.9924,176200000.0
2009-01-28 05:06:00,1.99235,1.9933,1.99205,1.9933,132000000.0
2009-01-28 05:07:00,1.9933,1.99355,1.991,1.9916,143600000.0
2009-01-28 05:08:00,1.9917,1.99185,1.9914,1.9917,39600000.0
2009-01-28 05:09:00,1.9917,1.9917,1.9917,1.9917,11200000.0
2009-01-28 05:10:00,1.9918,1.9918,1.99035,1.9914,91200000.0
2009-01-28 05:11:00,1.9916,1.992,1.99135,1.99135,55200000.0
2009-01-28 05:12:00,1.9915,1.9923,1.9905,1.9909,128200000.0
2009-01-28 05:13:00,1.991,1.99125,1.99075,1.99095,39200000.0
2009-01-28 05:14:00,1.99085,1.99155,1.99075,1.99095,129200000.0
2009-01-28 05:15:00,1.99095,1.9914,1.99015,1.99055,98200000.0
2009-01-28 05:16:00,1.99055,1.9907,1.99055,1.9907,4800000.0
2009-01-28 05:17:00,1.99055,1.9911,1.99025,1.99075,128400000.0
2009-01-28 05:18:00,1.99075,1.99075,1.99005,1.9903,66400000.0
2009-01-28 05:19:00,1.99045,1.9912,1.9904,1.9911,64000000.0
2009-01-28 05:20:00,1.99115,1.99145,1.99075,1.9911,83200000.0
2009-01-28 05:21:00,1.991,1.99135,1.9899,1.9908,78200000.0
2009-01-28 05:22:00,1.9908,1.99415,1.9908,1.99295,127000000.0
2009-01-28 05:23:00,1.99315,1.99455,1.9909,1.9909,191000000.0
2009-01-28 05:24:00,1.99145,1.99365,1.99035,1.9924,240600000.0
2009-01-28 05:25:00,1.9922,1.9935,1.992,1.99235,125800000.0
2009-01-28 05:26:00,1.99225,1.9929,1.9913,1.9925,130400000.0
2009-01-28 05:27:00,1.99265,1.99335,1.9923,1.99235,79400000.0
2009-01-28 05:28:00,1.99245,1.9927,1.992,1.99235,38400000.0
2009-01-28 05:29:00,1.9925,1.99255,1.99165,1.99225,50400000.0
2009-01-28 05:30:00,1.99235,1.99245,1.99165,1.99205,67600000.0
2009-01-28 05:31:00,1.99215,1.99335,1.99215,1.99275,31400000.0
2009-01-28 05:32:00,1.99285,1.99285,1.9915,1.99175,130800000.0
2009-01-28 05:33:00,1.9918,1.99265,1.99165,1.99195,59400000.0
2009-01-28 05:34:00,1.992,1.9923,1.98995,1.98995,112000000.0
2009-01-28 05:35:00,1.9899,1.992,1.9891,1.99195,154400000.0
2009-01-28 05:36:00,1.99195,1.99225,1.9903,1.99045,113000000.0
2009-01-28 05:37:00,1.99045,1.99095,1.9903,1.9907,80200000.0
2009-01-28 05:38:00,1.99065,1.9907,1.9899,1.99005,51200000.0
2009-01-28 05:39:00,1.99015,1.9904,1.989,1.99005,80000000.0
2009-01-28 05:40:00,1.99015,1.99025,1.9896,1.9901,62800000.0
2009-01-28 05:41:00,1.9901,1.991,1.9901,1.99095,28200000.0
2009-01-28 05:42:00,1.9908,1.9911,1.99055,1.99065,43600000.0
2009-01-28 05:43:00,1.99075,1.9913,1.9906,1.9907,63400000.0
2009-01-28 05:44:00,1.99075,1.99115,1.99005,1.991,121200000.0
2009-01-28 05:45:00,1.9908,1.9908,1.98985,1.99025,48800000.0
2009-01-28 05:46:00,1.98995,1.98995,1.9888,1.9891,113200000.0
2009-01-28 05:47:00,1.9892,1.99025,1.98915,1.98945,68800000.0
2009-01-28 05:48:00,1.98935,1.98935,1.9878,1.98865,113200000.0
2009-01-28 05:49:00,1.9885,1.98905,1.9885,1.9889,47400000.0
2009-01-28 05:50:00,1.98895,1.98895,1.9881,1.9882,50800000.0
2009-01-28 05:51:00,1.9882,1.98885,1.9869,1.98825,96000000.0
2009-01-28 05:52:00,1.9885,1.9887,1.9878,1.9885,72200000.0
2009-01-28 05:53:00,1.9883,1.98875,1.98785,1.98865,40400000.0
2009-01-28 05:54:00,1.9887,1.9893,1.98815,1.9884,86200000.0
2009-01-28 05:55:00,1.9884,1.98875,1.9882,1.98875,96000000.0
2009-01-28 05:56:00,1.98885,1.98905,1.9884,1.9886,37600000.0
2009-01-28 05:57:00,1.98865,1.9891,1.98865,1.9891,16800000.0
2009-01-28 05:58:00,1.9893,1.9895,1.98875,1.98875,47800000.0
2009-01-28 05:59:00,1.9886,1.9886,1.98765,1.98765,48800000.0
2009-01-28 06:00:00,1.9879,1.9892,1.9878,1.98885,44400000.0
2009-01-28 06:01:00,1.989,1.9892,1.9886,1.9888,44800000.0
2009-01-28 06:02:00,1.9886,1.98885,1.9874,1.98765,70600000.0
2009-01-28 06:03:00,1.98785,1.98795,1.98755,1.98755,41600000.0
2009-01-28 06:04:00,1.98755,1.98845,1.98755,1.98845,34400000.0
2009-01-28 06:05:00,1.98845,1.98845,1.9877,1.98795,62800000.0
2009-01-28 06:06:00,1.9879,1.9883,1.9879,1.9883,15200000.0
2009-01-28 06:07:00,1.9883,1.9883,1.9879,1.9881,62400000.0
2009-01-28 06:08:00,1.9882,1.9885,1.9875,1.9882,69200000.0
2009-01-28 06:09:00,1.9882,1.9884,1.9882,1.9884,8000000.0
2009-01-28 06:10:00,1.9885,1.9886,1.9881,1.9882,35200000.0
2009-01-28 06:11:00,1.9882,1.989,1.9877,1.9883,42600000.0
2009-01-28 06:12:00,1.9883,1.9892,1.9876,1.9886,82400000.0
2009-01-28 06:13:00,1.98835,1.9892,1.98825,1.98905,84200000.0
2009-01-28 06:14:00,1.9892,1.9893,1.98795,1.98815,69800000.0
2009-01-28 06:15:00,1.98825,1.98825,1.9882,1.9882,6400000.0
2009-01-28 06:16:00,1.98835,1.98835,1.9881,1.9881,14400000.0
2009-01-28 06:17:00,1.9882,1.9882,1.9881,1.9882,19200000.0
2009-01-28 06:18:00,1.9882,1.9886,1.98815,1.9886,67200000.0
2009-01-28 06:19:00,1.9885,1.98855,1.9877,1.98795,65600000.0
2009-01-28 06:20:00,1.98785,1.9884,1.98785,1.98815,43600000.0
2009-01-28 06:21:00,1.9881,1.9886,1.98805,1.98815,49600000.0
2009-01-28 06:22:00,1.98815,1.9887,1.988,1.98865,119800000.0
2009-01-28 06:23:00,1.98865,1.9889,1.98775,1.98805,101200000.0
2009-01-28 06:24:00,1.9882,1.98875,1.9869,1.98875,127800000.0
2009-01-28 06:25:00,1.98885,1.9893,1.98755,1.98795,144600000.0
2009-01-28 06:26:00,1.98795,1.98885,1.98795,1.98885,89800000.0
2009-01-28 06:27:00,1.98885,1.98885,1.9875,1.9875,72400000.0
2009-01-28 06:28:00,1.98765,1.98785,1.98695,1.9878,47800000.0
2009-01-28 06:29:00,1.98795,1.98815,1.98725,1.98765,85600000.0
2009-01-28 06:30:00,1.98765,1.9879,1.9869,1.98715,63000000.0
2009-01-28 06:31:00,1.9872,1.9877,1.98535,1.98615,190000000.0
2009-01-28 06:32:00,1.98605,1.98735,1.986,1.98635,127200000.0
2009-01-28 06:33:00,1.9865,1.9873,1.9858,1.9859,131000000.0
2009-01-28 06:34:00,1.98615,1.98615,1.9856,1.9858,37800000.0
2009-01-28 06:35:00,1.98575,1.98665,1.98545,1.98595,142400000.0
2009-01-28 06:36:00,1.98595,1.98625,1.98545,1.98575,58400000.0
2009-01-28 06:37:00,1.98575,1.98585,1.98445,1.9852,153800000.0
2009-01-28 06:38:00,1.9852,1.9854,1.98285,1.98285,145000000.0
2009-01-28 06:39:00,1.983,1.98615,1.98255,1.98415,196200000.0
2009-01-28 06:40:00,1.98425,1.9848,1.98335,1.9834,70600000.0
2009-01-28 06:41:00,1.9835,1.98535,1.9823,1.9841,251000000.0
2009-01-28 06:42:00,1.98425,1.9851,1.9839,1.98435,106000000.0
2009-01-28 06:43:00,1.98445,1.98465,1.9834,1.9836,126000000.0
2009-01-28 06:44:00,1.98375,1.9845,1.98365,1.98385,134800000.0
2009-01-28 06:45:00,1.98395,1.9851,1.9839,1.9851,48400000.0
2009-01-28 06:46:00,1.98515,1.98515,1.9847,1.985,14000000.0
2009-01-28 06:47:00,1.9849,1.985,1.9839,1.98455,85600000.0
2009-01-28 06:48:00,1.9845,1.9853,1.98415,1.9853,81400000.0
2009-01-28 06:49:00,1.9853,1.9858,1.985,1.9851,62800000.0
2009-01-28 06:50:00,1.98525,1.9858,1.9839,1.9848,174800000.0
2009-01-28 06:51:00,1.9849,1.9849,1.98305,1.98335,120600000.0
2009-01-28 06:52:00,1.98325,1.9837,1.983,1.98335,51600000.0
2009-01-28 06:53:00,1.9835,1.98445,1.98335,1.9844,53600000.0
2009-01-28 06:54:00,1.98445,1.98445,1.98305,1.9832,146600000.0
2009-01-28 06:55:00,1.9825,1.98415,1.9824,1.98415,180800000.0
2009-01-28 06:56:00,1.98435,1.98455,1.9834,1.9842,99400000.0
2009-01-28 06:57:00,1.9842,1.98505,1.98375,1.985,156400000.0
2009-01-28 06:58:00,1.9851,1.98825,1.9843,1.98825,215000000.0
2009-01-28 06:59:00,1.9882,1.9919,1.98735,1.9894,283800000.0
2009-01-28 07:00:00,1.9898,1.99285,1.9888,1.9889,226800000.0
2009-01-28 07:01:00,1.9884,1.98985,1.98835,1.9892,128600000.0
2009-01-28 07:02:00,1.989,1.9896,1.98775,1.98775,109600000.0
2009-01-28 07:03:00,1.98785,1.9882,1.9874,1.98795,77000000.0
2009-01-28 07:04:00,1.98805,1.98855,1.9875,1.9884,88400000.0
2009-01-28 07:05:00,1.9884,1.98875,1.9877,1.9878,121000000.0
2009-01-28 07:06:00,1.9877,1.9898,1.9853,1.9871,210000000.0
2009-01-28 07:07:00,1.9871,1.98715,1.9848,1.9865,144800000.0
2009-01-28 07:08:00,1.98655,1.98685,1.98655,1.98675,18000000.0
2009-01-28 07:09:00,1.9867,1.98715,1.9867,1.98685,104400000.0
2009-01-28 07:10:00,1.98675,1.9876,1.9857,1.98615,152400000.0
2009-01-28 07:11:00,1.98625,1.9864,1.9852,1.98625,84000000.0
2009-01-28 07:12:00,1.98625,1.9872,1.9861,1.9861,88800000.0
2009-01-28 07:13:00,1.9863,1.98655,1.98595,1.98625,44000000.0
2009-01-28 07:14:00,1.98625,1.9873,1.9859,1.9866,56000000.0
2009-01-28 07:15:00,1.98655,1.9867,1.98595,1.98595,72800000.0
2009-01-28 07:16:00,1.986,1.9864,1.9852,1.9852,80600000.0
2009-01-28 07:17:00,1.98605,1.9866,1.9856,1.986,84800000.0
2009-01-28 07:18:00,1.9858,1.98655,1.98515,1.9856,134600000.0
2009-01-28 07:19:00,1.9855,1.9863,1.9851,1.9863,66800000.0
2009-01-28 07:20:00,1.98645,1.98685,1.9852,1.98595,136400000.0
2009-01-28 07:21:00,1.98585,1.98645,1.9851,1.98515,100400000.0
2009-01-28 07:22:00,1.98515,1.98555,1.98505,1.98535,79600000.0
2009-01-28 07:23:00,1.9855,1.98655,1.98535,1.98535,108600000.0
2009-01-28 07:24:00,1.98535,1.9855,1.9853,1.98535,16000000.0
2009-01-28 07:25:00,1.98535,1.9869,1.9842,1.98595,104800000.0
2009-01-28 07:26:00,1.98595,1.98595,1.98515,1.9855,88800000.0
2009-01-28 07:27:00,1.9855,1.98715,1.9851,1.9857,211400000.0
2009-01-28 07:28:00,1.98565,1.9859,1.9855,1.98575,81200000.0
2009-01-28 07:29:00,1.9858,1.98625,1.9856,1.98605,57800000.0
2009-01-28 07:30:00,1.98605,1.98605,1.985,1.9853,71200000.0
2009-01-28 07:31:00,1.9853,1.98565,1.98475,1.9852,97800000.0
2009-01-28 07:32:00,1.98505,1.98595,1.98505,1.98595,61000000.0
2009-01-28 07:33:00,1.9861,1.9861,1.9854,1.98565,64800000.0
2009-01-28 07:34:00,1.9857,1.98585,1.9849,1.98545,62400000.0
2009-01-28 07:35:00,1.9857,1.9857,1.9855,1.98565,28400000.0
2009-01-28 07:36:00,1.98565,1.9863,1.98545,1.98545,40000000.0
2009-01-28 07:37:00,1.98565,1.98565,1.9855,1.9856,12000000.0
2009-01-28 07:38:00,1.98595,1.9861,1.98545,1.9858,83200000.0
2009-01-28 07:39:00,1.9859,1.9862,1.98525,1.98565,90400000.0
2009-01-28 07:40:00,1.9856,1.9858,1.9855,1.98565,25600000.0
2009-01-28 07:41:00,1.9859,1.9863,1.9859,1.98615,20800000.0
2009-01-28 07:42:00,1.9861,1.98615,1.98595,1.98595,12800000.0
2009-01-28 07:43:00,1.986,1.98615,1.98555,1.98555,113599999.0
2009-01-28 07:44:00,1.9857,1.98675,1.9852,1.9862,106600000.0
2009-01-28 07:45:00,1.98615,1.9867,1.98585,1.98595,42800000.0
2009-01-28 07:46:00,1.98595,1.98595,1.9857,1.98595,11600000.0
2009-01-28 07:47:00,1.9858,1.98595,1.9858,1.98595,16800000.0
2009-01-28 07:48:00,1.9858,1.9858,1.98555,1.98555,18800000.0
2009-01-28 07:49:00,1.9855,1.9859,1.98545,1.98575,22400000.0
2009-01-28 07:50:00,1.98565,1.9858,1.9855,1.9856,45200000.0
2009-01-28 07:51:00,1.98565,1.987,1.98565,1.98695,82000000.0
2009-01-28 07:52:00,1.98705,1.98705,1.98525,1.98665,207000000.0
2009-01-28 07:53:00,1.98665,1.9867,1.9856,1.9862,163200000.0
2009-01-28 07:54:00,1.98615,1.9862,1.98465,1.98515,104000000.0
2009-01-28 07:55:00,1.98515,1.98565,1.9849,1.98565,81800000.0
2009-01-28 07:56:00,1.98565,1.986,1.98515,1.98545,78400000.0
2009-01-28 07:57:00,1.98545,1.98645,1.98535,1.9857,135400000.0
2009-01-28 07:58:00,1.9857,1.98665,1.98385,1.98385,194800000.0
2009-01-28 07:59:00,1.984,1.98505,1.98325,1.98405,141600000.0
2009-01-28 08:00:00,1.9842,1.98485,1.98325,1.98395,211200000.0
2009-01-28 08:01:00,1.98405,1.9853,1.98395,1.9853,67200000.0
2009-01-28 08:02:00,1.9853,1.9855,1.9847,1.9848,51600000.0
2009-01-28 08:03:00,1.98485,1.9873,1.98415,1.98685,148200000.0
2009-01-28 08:04:00,1.9869,1.98715,1.98495,1.9866,163000000.0
2009-01-28 08:05:00,1.98645,1.9866,1.98555,1.9862,30800000.0
2009-01-28 08:06:00,1.9862,1.9863,1.9856,1.98575,62000000.0
2009-01-28 08:07:00,1.9859,1.9863,1.9857,1.9863,37200000.0
2009-01-28 08:08:00,1.98635,1.9869,1.98475,1.98515,74000000.0
2009-01-28 08:09:00,1.9853,1.9858,1.985,1.98555,63200000.0
2009-01-28 08:10:00,1.98585,1.9869,1.9846,1.9863,144200000.0
2009-01-28 08:11:00,1.98625,1.98635,1.9843,1.98545,138000000.0
2009-01-28 08:12:00,1.9856,1.9857,1.9845,1.98505,109200000.0
2009-01-28 08:13:00,1.985,1.98515,1.98375,1.98405,120000000.0
2009-01-28 08:14:00,1.9842,1.98465,1.984,1.98465,96400000.0
2009-01-28 08:15:00,1.98465,1.98535,1.98425,1.98455,104200000.0
2009-01-28 08:16:00,1.98455,1.98575,1.98435,1.98435,120800000.0
2009-01-28 08:17:00,1.9845,1.9861,1.98395,1.98395,124000000.0
2009-01-28 08:18:00,1.98395,1.9851,1.98315,1.9843,187400000.0
2009-01-28 08:19:00,1.9841,1.98505,1.9838,1.9846,126600000.0
2009-01-28 08:20:00,1.9847,1.9847,1.98355,1.98425,56200000.0
2009-01-28 08:21:00,1.9843,1.9847,1.98425,1.98465,30400000.0
2009-01-28 08:22:00,1.98455,1.9851,1.9838,1.98425,58800000.0
2009-01-28 08:23:00,1.98425,1.9845,1.98305,1.98385,93200000.0
2009-01-28 08:24:00,1.9839,1.98445,1.9838,1.9839,72800000.0
2009-01-28 08:25:00,1.98385,1.98475,1.9838,1.98405,67000000.0
2009-01-28 08:26:00,1.9842,1.98485,1.9834,1.9842,142600000.0
2009-01-28 08:27:00,1.98405,1.98435,1.98275,1.98315,69000000.0
2009-01-28 08:28:00,1.98315,1.9835,1.98195,1.9825,128200000.0
2009-01-28 08:29:00,1.9826,1.9832,1.98175,1.98205,168000000.0
2009-01-28 08:30:00,1.9822,1.9833,1.98195,1.9833,135600000.0
2009-01-28 08:31:00,1.983,1.983,1.9821,1.9827,126600000.0
2009-01-28 08:32:00,1.9827,1.9834,1.982,1.98225,141200000.0
2009-01-28 08:33:00,1.9822,1.98225,1.98015,1.98065,141600000.0
2009-01-28 08:34:00,1.98085,1.9822,1.98085,1.9815,107600000.0
2009-01-28 08:35:00,1.9816,1.9825,1.9813,1.98145,129600000.0
2009-01-28 08:36:00,1.98145,1.98235,1.98145,1.98155,83800000.0
2009-01-28 08:37:00,1.9817,1.9833,1.9817,1.9833,45200000.0
2009-01-28 08:38:00,1.9831,1.9836,1.9828,1.9831,99600000.0
2009-01-28 08:39:00,1.983,1.9831,1.98195,1.98195,62400000.0
2009-01-28 08:40:00,1.982,1.98235,1.98185,1.98235,80800000.0
2009-01-28 08:41:00,1.98225,1.98325,1.98185,1.98255,74800000.0
2009-01-28 08:42:00,1.98285,1.98335,1.982,1.98205,95400000.0
2009-01-28 08:43:00,1.982,1.98255,1.98,1.9805,202000000.0
2009-01-28 08:44:00,1.9809,1.9815,1.98035,1.98095,243200000.0
2009-01-28 08:45:00,1.98085,1.98145,1.98065,1.9808,127200000.0
2009-01-28 08:46:00,1.98085,1.98115,1.98035,1.98105,154800000.0
2009-01-28 08:47:00,1.98105,1.9816,1.98105,1.9816,39600000.0
2009-01-28 08:48:00,1.9817,1.98215,1.98085,1.9813,166400000.0
2009-01-28 08:49:00,1.9813,1.9815,1.98095,1.98145,162800000.0
2009-01-28 08:50:00,1.98145,1.982,1.9813,1.9816,60800000.0
2009-01-28 08:51:00,1.98175,1.98205,1.9815,1.98195,50400000.0
2009-01-28 08:52:00,1.982,1.982,1.98115,1.98135,77600000.0
2009-01-28 08:53:00,1.98145,1.9815,1.98105,1.98105,64000000.0
2009-01-28 08:54:00,1.98105,1.9815,1.98105,1.98135,82400000.0
2009-01-28 08:55:00,1.98125,1.9813,1.97885,1.97885,91600000.0
2009-01-28 08:56:00,1.97885,1.97935,1.97875,1.9793,128400000.0
2009-01-28 08:57:00,1.97915,1.98015,1.97855,1.9801,149200000.0
2009-01-28 08:58:00,1.9801,1.98015,1.97785,1.978,232000000.0
2009-01-28 08:59:00,1.978,1.978,1.97605,1.97705,315000000.0
2009-01-28 09:00:00,1.97715,1.9776,1.9768,1.97735,181000000.0
2009-01-28 09:01:00,1.9775,1.97815,1.97735,1.97815,84600000.0
2009-01-28 09:02:00,1.9781,1.9782,1.97585,1.97745,264400000.0
2009-01-28 09:03:00,1.97745,1.97765,1.97705,1.97715,85400000.0
2009-01-28 09:04:00,1.97735,1.9774,1.9768,1.9769,80400000.0
2009-01-28 09:05:00,1.97695,1.97695,1.976,1.9765,72800000.0
2009-01-28 09:06:00,1.97665,1.97735,1.9748,1.97565,190800000.0
2009-01-28 09:07:00,1.97575,1.9765,1.9748,1.97565,175600000.0
2009-01-28 09:08:00,1.97575,1.97635,1.9751,1.97635,160200000.0
2009-01-28 09:09:00,1.97655,1.9826,1.97635,1.98075,236600000.0
2009-01-28 09:10:00,1.98095,1.98155,1.9799,1.98105,197200000.0
2009-01-28 09:11:00,1.9812,1.98195,1.98055,1.98185,203200000.0
2009-01-28 09:12:00,1.98185,1.9819,1.98055,1.98095,142400000.0
2009-01-28 09:13:00,1.98065,1.9816,1.9804,1.9813,153900000.0
2009-01-28 09:14:00,1.9814,1.9819,1.9806,1.9806,198600000.0
2009-01-28 09:15:00,1.98065,1.98125,1.97955,1.981,195600000.0
2009-01-28 09:16:00,1.98095,1.9818,1.98095,1.9818,50800000.0
2009-01-28 09:17:00,1.982,1.98395,1.98115,1.98345,245200000.0
2009-01-28 09:18:00,1.98385,1.98615,1.98385,1.98555,249200000.0
2009-01-28 09:19:00,1.98575,1.98605,1.9847,1.9847,240900000.0
2009-01-28 09:20:00,1.9847,1.98725,1.9838,1.98515,225600000.0
2009-01-28 09:21:00,1.9852,1.9852,1.98335,1.98475,182200000.0
2009-01-28 09:22:00,1.9846,1.986,1.98385,1.9855,245800000.0
2009-01-28 09:23:00,1.98555,1.98585,1.9847,1.9855,191200000.0
2009-01-28 09:24:00,1.9856,1.98625,1.9847,1.98595,226600000.0
2009-01-28 09:25:00,1.98595,1.9867,1.98495,1.98545,248600000.0
2009-01-28 09:26:00,1.98595,1.9864,1.98395,1.9852,269400000.0
2009-01-28 09:27:00,1.9852,1.9858,1.9831,1.98485,291599998.0
2009-01-28 09:28:00,1.9849,1.98645,1.9849,1.9861,189000000.0
2009-01-28 09:29:00,1.98605,1.9865,1.98535,1.98625,254600000.0
2009-01-28 09:30:00,1.98625,1.9873,1.98555,1.98665,290600000.0
2009-01-28 09:31:00,1.98665,1.9881,1.98655,1.9877,360200000.0
2009-01-28 09:32:00,1.9876,1.9896,1.9868,1.98925,233400000.0
2009-01-28 09:33:00,1.9893,1.9894,1.98745,1.98855,339800000.0
2009-01-28 09:34:00,1.98845,1.9891,1.98795,1.9886,184000000.0
2009-01-28 09:35:00,1.9892,1.99115,1.98815,1.99055,216200000.0
2009-01-28 09:36:00,1.9905,1.9921,1.99025,1.99105,205200000.0
2009-01-28 09:37:00,1.991,1.991,1.9877,1.9878,194800000.0
2009-01-28 09:38:00,1.9878,1.9885,1.9872,1.98755,237400000.0
2009-01-28 09:39:00,1.9876,1.9885,1.98695,1.9885,303800000.0
2009-01-28 09:40:00,1.98865,1.98965,1.98765,1.98805,210000000.0
2009-01-28 09:41:00,1.9877,1.9879,1.9865,1.98665,262000000.0
2009-01-28 09:42:00,1.98655,1.9886,1.98585,1.98815,210400000.0
2009-01-28 09:43:00,1.98845,1.9892,1.9871,1.98845,238600000.0
2009-01-28 09:44:00,1.98835,1.98865,1.9874,1.98775,336400000.0
2009-01-28 09:45:00,1.9879,1.9881,1.9875,1.98795,247000000.0
2009-01-28 09:46:00,1.98795,1.98855,1.98775,1.9881,209200000.0
2009-01-28 09:47:00,1.98805,1.98805,1.98675,1.987,253000000.0
2009-01-28 09:48:00,1.98715,1.9878,1.98715,1.9874,205400000.0
2009-01-28 09:49:00,1.9874,1.9875,1.98675,1.9869,291800000.0
2009-01-28 09:50:00,1.987,1.9873,1.98645,1.9865,192200000.0
2009-01-28 09:51:00,1.9865,1.98795,1.9862,1.98725,153200000.0
2009-01-28 09:52:00,1.9873,1.9873,1.9859,1.987,159600000.0
2009-01-28 09:53:00,1.987,1.9873,1.9864,1.9866,156600000.0
2009-01-28 09:54:00,1.9866,1.98715,1.98655,1.987,130400000.0
2009-01-28 09:55:00,1.9872,1.9874,1.98585,1.9862,235200000.0
2009-01-28 09:56:00,1.9862,1.9863,1.98545,1.98565,150600000.0
2009-01-28 09:57:00,1.9856,1.986,1.98465,1.98565,227800000.0
2009-01-28 09:58:00,1.98565,1.9865,1.98525,1.98605,159400000.0
2009-01-28 09:59:00,1.98605,1.98735,1.9859,1.9863,229400000.0
2009-01-28 10:00:00,1.98645,1.98685,1.98515,1.98515,154000000.0
2009-01-28 10:01:00,1.98515,1.98645,1.985,1.985,160400000.0
2009-01-28 10:02:00,1.98515,1.9864,1.9845,1.98595,206000000.0
2009-01-28 10:03:00,1.98605,1.98705,1.9852,1.9865,241400000.0
2009-01-28 10:04:00,1.9863,1.98765,1.98625,1.98725,157600000.0
2009-01-28 10:05:00,1.98745,1.9893,1.9873,1.989,244600000.0
2009-01-28 10:06:00,1.9889,1.98905,1.98705,1.98735,286400000.0
2009-01-28 10:07:00,1.98745,1.9877,1.98715,1.9873,115200000.0
2009-01-28 10:08:00,1.9873,1.98815,1.9871,1.988,114600000.0
2009-01-28 10:09:00,1.98785,1.98965,1.9873,1.98945,235000000.0
2009-01-28 10:10:00,1.98905,1.99035,1.9877,1.98805,254800000.0
2009-01-28 10:11:00,1.9881,1.9886,1.9872,1.98845,160400000.0
2009-01-28 10:12:00,1.98855,1.98905,1.9875,1.98885,194800000.0
2009-01-28 10:13:00,1.98915,1.98915,1.98735,1.9886,254400000.0
2009-01-28 10:14:00,1.98855,1.9898,1.9884,1.9896,199600000.0
2009-01-28 10:15:00,1.9895,1.99,1.98885,1.98975,194800000.0
2009-01-28 10:16:00,1.99005,1.99065,1.98905,1.9897,160800000.0
2009-01-28 10:17:00,1.9898,1.99045,1.9888,1.99,250800000.0
2009-01-28 10:18:00,1.98995,1.99125,1.98985,1.9905,223400000.0
2009-01-28 10:19:00,1.99075,1.99225,1.98965,1.991,250400000.0
2009-01-28 10:20:00,1.99095,1.9911,1.98915,1.99105,269000000.0
2009-01-28 10:21:00,1.99105,1.99155,1.98885,1.9898,274000000.0
2009-01-28 10:22:00,1.98965,1.991,1.98955,1.98975,240200000.0
2009-01-28 10:23:00,1.9897,1.9904,1.98835,1.9892,223600000.0
2009-01-28 10:24:00,1.98925,1.9903,1.9886,1.98925,245400000.0
2009-01-28 10:25:00,1.98925,1.98995,1.9891,1.98995,169800000.0
2009-01-28 10:26:00,1.99005,1.99095,1.98965,1.98985,210400000.0
2009-01-28 10:27:00,1.98995,1.99205,1.989,1.99195,287000000.0
2009-01-28 10:28:00,1.9918,1.99195,1.99065,1.9918,238000000.0
2009-01-28 10:29:00,1.9918,1.99275,1.9904,1.99105,289600000.0
2009-01-28 10:30:00,1.99065,1.99125,1.98885,1.989,193000000.0
2009-01-28 10:31:00,1.98895,1.98965,1.9888,1.9892,148200000.0
2009-01-28 10:32:00,1.98885,1.9896,1.98815,1.9893,205000000.0
2009-01-28 10:33:00,1.98925,1.99,1.989,1.98935,225000000.0
2009-01-28 10:34:00,1.9892,1.98935,1.98895,1.98915,243400000.0
2009-01-28 10:35:00,1.98915,1.9899,1.9889,1.9898,245600000.0
2009-01-28 10:36:00,1.98985,1.9899,1.98885,1.98895,199800000.0
2009-01-28 10:37:00,1.989,1.98975,1.98845,1.9896,247600000.0
2009-01-28 10:38:00,1.98965,1.9903,1.989,1.98985,277400000.0
2009-01-28 10:39:00,1.98985,1.99045,1.9879,1.9879,235200000.0
2009-01-28 10:40:00,1.98785,1.98915,1.9875,1.9885,217200000.0
2009-01-28 10:41:00,1.98855,1.98985,1.9871,1.98755,256200000.0
2009-01-28 10:42:00,1.9879,1.9881,1.9874,1.98805,89200000.0
2009-01-28 10:43:00,1.98815,1.989,1.98815,1.9889,188200000.0
2009-01-28 10:44:00,1.98885,1.98955,1.98835,1.98915,154800000.0
2009-01-28 10:45:00,1.98935,1.98935,1.98795,1.9883,112000000.0
2009-01-28 10:46:00,1.9883,1.98885,1.98795,1.98855,88800000.0
2009-01-28 10:47:00,1.98855,1.9895,1.98855,1.9891,191200000.0
2009-01-28 10:48:00,1.9891,1.99,1.98895,1.9894,188800000.0
2009-01-28 10:49:00,1.9896,1.99065,1.98885,1.9902,258400000.0
2009-01-28 10:50:00,1.9901,1.9904,1.98875,1.9891,286000000.0
2009-01-28 10:51:00,1.98905,1.98975,1.9888,1.98885,248000000.0
2009-01-28 10:52:00,1.98885,1.98885,1.98725,1.98825,233400000.0
2009-01-28 10:53:00,1.98835,1.9885,1.9873,1.9873,158400000.0
2009-01-28 10:54:00,1.9871,1.98775,1.9867,1.98775,200400000.0
2009-01-28 10:55:00,1.98795,1.9885,1.98755,1.98795,180000000.0
2009-01-28 10:56:00,1.9879,1.9885,1.98775,1.98835,100400000.0
2009-01-28 10:57:00,1.98845,1.9888,1.988,1.988,134800000.0
2009-01-28 10:58:00,1.988,1.9893,1.98775,1.988,246600000.0
2009-01-28 10:59:00,1.988,1.9881,1.9873,1.9881,187200000.0
2009-01-28 11:00:00,1.98825,1.98825,1.98735,1.9875,194400000.0
2009-01-28 11:01:00,1.9876,1.98815,1.9874,1.9878,106800000.0
2009-01-28 11:02:00,1.98785,1.98835,1.98765,1.9878,196600000.0
2009-01-28 11:03:00,1.988,1.98865,1.98785,1.98805,158600000.0
2009-01-28 11:04:00,1.98805,1.98875,1.98745,1.9877,191600000.0
2009-01-28 11:05:00,1.9878,1.9881,1.98725,1.98725,125200000.0
2009-01-28 11:06:00,1.9874,1.98775,1.98625,1.98665,155000000.0
2009-01-28 11:07:00,1.98635,1.98755,1.98605,1.98705,217600000.0
2009-01-28 11:08:00,1.98705,1.98785,1.98675,1.98715,139800000.0
2009-01-28 11:09:00,1.9872,1.9892,1.9872,1.98865,237600000.0
2009-01-28 11:10:00,1.98865,1.9893,1.9881,1.9884,164800000.0
2009-01-28 11:11:00,1.9884,1.98865,1.9878,1.9878,199600000.0
2009-01-28 11:12:00,1.9878,1.98825,1.98715,1.98745,134400000.0
2009-01-28 11:13:00,1.98765,1.98765,1.98615,1.98675,125400000.0
2009-01-28 11:14:00,1.9865,1.9875,1.98635,1.9868,130800000.0
2009-01-28 11:15:00,1.98675,1.98735,1.9864,1.987,185200000.0
2009-01-28 11:16:00,1.98685,1.98805,1.98665,1.98705,242400000.0
2009-01-28 11:17:00,1.98705,1.9872,1.98555,1.98615,241200000.0
2009-01-28 11:18:00,1.9862,1.9877,1.9855,1.98715,216800000.0
2009-01-28 11:19:00,1.98705,1.98745,1.98505,1.9864,268000000.0
2009-01-28 11:20:00,1.98635,1.9874,1.98595,1.98715,217000000.0
2009-01-28 11:21:00,1.98715,1.98745,1.9863,1.987,171800000.0
2009-01-28 11:22:00,1.987,1.98805,1.9867,1.98805,141200000.0
2009-01-28 11:23:00,1.98805,1.9883,1.9873,1.9874,153400000.0
2009-01-28 11:24:00,1.9875,1.98875,1.9875,1.9884,143000000.0
2009-01-28 11:25:00,1.9884,1.9888,1.988,1.9886,116000000.0
2009-01-28 11:26:00,1.9886,1.98915,1.98805,1.9885,77800000.0
2009-01-28 11:27:00,1.9886,1.98865,1.98785,1.988,66800000.0
2009-01-28 11:28:00,1.98795,1.9885,1.98725,1.98755,141000000.0
2009-01-28 11:29:00,1.9875,1.9877,1.98615,1.98675,199600000.0
2009-01-28 11:30:00,1.9867,1.98715,1.98655,1.9871,136800000.0
2009-01-28 11:31:00,1.987,1.9871,1.98545,1.98645,134800000.0
2009-01-28 11:32:00,1.9865,1.98675,1.9863,1.9866,106200000.0
2009-01-28 11:33:00,1.9867,1.987,1.9852,1.98545,81600000.0
2009-01-28 11:34:00,1.98555,1.98625,1.98555,1.98555,195400000.0
2009-01-28 11:35:00,1.9855,1.98805,1.98545,1.9874,187600000.0
2009-01-28 11:36:00,1.98725,1.9875,1.98705,1.9874,36800000.0
2009-01-28 11:37:00,1.9873,1.9884,1.9868,1.98815,98000000.0
2009-01-28 11:38:00,1.98795,1.989,1.98725,1.98765,202200000.0
2009-01-28 11:39:00,1.9875,1.98765,1.98655,1.9869,231000000.0
2009-01-28 11:40:00,1.98685,1.98885,1.98685,1.9883,168600000.0
2009-01-28 11:41:00,1.9887,1.9888,1.9877,1.98865,209600000.0
2009-01-28 11:42:00,1.9886,1.98875,1.98805,1.98815,72000000.0
2009-01-28 11:43:00,1.98805,1.99055,1.9879,1.99055,119000000.0
2009-01-28 11:44:00,1.9905,1.9905,1.9894,1.99005,196800000.0
2009-01-28 11:45:00,1.98985,1.9904,1.9888,1.99035,175400000.0
2009-01-28 11:46:00,1.99035,1.9904,1.98885,1.9893,156400000.0
2009-01-28 11:47:00,1.9893,1.99035,1.98915,1.99025,272099999.0
2009-01-28 11:48:00,1.99015,1.99065,1.99005,1.99045,136800000.0
2009-01-28 11:49:00,1.9904,1.99065,1.9895,1.99045,245000000.0
2009-01-28 11:50:00,1.99045,1.991,1.98975,1.99065,156000000.0
2009-01-28 11:51:00,1.9906,1.99075,1.98945,1.98985,105000000.0
2009-01-28 11:52:00,1.98965,1.98995,1.9885,1.98925,187200000.0
2009-01-28 11:53:00,1.9892,1.9898,1.98855,1.98955,204200000.0
2009-01-28 11:54:00,1.9895,1.9895,1.98895,1.9893,173600000.0
2009-01-28 11:55:00,1.9893,1.9894,1.98685,1.9873,224800000.0
2009-01-28 11:56:00,1.98735,1.98795,1.9866,1.9877,190600000.0
2009-01-28 11:57:00,1.9878,1.98845,1.98735,1.98845,92800000.0
2009-01-28 11:58:00,1.98865,1.98895,1.98785,1.9885,189400000.0
2009-01-28 11:59:00,1.98835,1.9888,1.98775,1.98785,168600000.0
2009-01-28 12:00:00,1.988,1.9892,1.98745,1.9886,155400000.0
2009-01-28 12:01:00,1.98865,1.98935,1.98865,1.98875,84000000.0
2009-01-28 12:02:00,1.98905,1.98905,1.98785,1.9888,141200000.0
2009-01-28 12:03:00,1.98825,1.9886,1.9877,1.9878,158600000.0
2009-01-28 12:04:00,1.9878,1.98845,1.9871,1.98815,163600000.0
2009-01-28 12:05:00,1.9883,1.98845,1.9873,1.9875,128400000.0
2009-01-28 12:06:00,1.9876,1.9882,1.98615,1.98645,193000000.0
2009-01-28 12:07:00,1.98655,1.98675,1.9855,1.9855,128800000.0
2009-01-28 12:08:00,1.98555,1.9859,1.98455,1.9856,197800000.0
2009-01-28 12:09:00,1.98545,1.98545,1.984,1.9848,106800000.0
2009-01-28 12:10:00,1.9845,1.98525,1.98435,1.98445,91200000.0
2009-01-28 12:11:00,1.9846,1.98565,1.9846,1.98475,171400000.0
2009-01-28 12:12:00,1.9846,1.985,1.98385,1.9842,113000000.0
2009-01-28 12:13:00,1.9842,1.9848,1.9832,1.98355,144000000.0
2009-01-28 12:14:00,1.98365,1.9847,1.98325,1.98455,145000000.0
2009-01-28 12:15:00,1.98445,1.9855,1.98375,1.98525,166200000.0
2009-01-28 12:16:00,1.98525,1.98575,1.9843,1.985,168800000.0
2009-01-28 12:17:00,1.985,1.9862,1.9846,1.9861,98000000.0
2009-01-28 12:18:00,1.98605,1.9869,1.98515,1.98675,140600000.0
2009-01-28 12:19:00,1.98675,1.98695,1.9837,1.98525,265600000.0
2009-01-28 12:20:00,1.98585,1.98645,1.9854,1.9862,191400000.0
2009-01-28 12:21:00,1.98615,1.9872,1.9858,1.9872,67200000.0
2009-01-28 12:22:00,1.98735,1.98785,1.9867,1.9878,102200000.0
2009-01-28 12:23:00,1.98785,1.989,1.98765,1.9884,130400000.0
2009-01-28 12:24:00,1.98835,1.9904,1.98835,1.989,174200000.0
2009-01-28 12:25:00,1.989,1.98935,1.9886,1.98935,154000000.0
2009-01-28 12:26:00,1.9893,1.98955,1.9885,1.9888,106000000.0
2009-01-28 12:27:00,1.9887,1.9887,1.98755,1.9878,223200000.0
2009-01-28 12:28:00,1.9879,1.9891,1.9878,1.989,163600000.0
2009-01-28 12:29:00,1.98905,1.9895,1.98795,1.98835,101200000.0
2009-01-28 12:30:00,1.9886,1.9894,1.9883,1.98855,89800000.0
2009-01-28 12:31:00,1.9886,1.9895,1.9884,1.98905,99800000.0
2009-01-28 12:32:00,1.98905,1.9891,1.9883,1.9883,150800000.0
2009-01-28 12:33:00,1.98845,1.98885,1.98665,1.9873,130000000.0
2009-01-28 12:34:00,1.98725,1.98805,1.9868,1.9878,171200000.0
2009-01-28 12:35:00,1.9878,1.9882,1.98755,1.9878,156400000.0
2009-01-28 12:36:00,1.9878,1.988,1.98665,1.98715,120600000.0
2009-01-28 12:37:00,1.9873,1.98905,1.9868,1.9886,255600000.0
2009-01-28 12:38:00,1.9886,1.9886,1.9872,1.98725,276800000.0
2009-01-28 12:39:00,1.9872,1.98895,1.98675,1.98875,160800000.0
2009-01-28 12:40:00,1.9896,1.99005,1.98855,1.98935,278600000.0
2009-01-28 12:41:00,1.9894,1.9894,1.98755,1.98855,229800000.0
2009-01-28 12:42:00,1.98865,1.9887,1.9877,1.98835,145200000.0
2009-01-28 12:43:00,1.9883,1.9886,1.98795,1.9885,67200000.0
2009-01-28 12:44:00,1.98855,1.9887,1.9873,1.9881,143600000.0
2009-01-28 12:45:00,1.98815,1.98855,1.9874,1.9883,70800000.0
2009-01-28 12:46:00,1.98825,1.9883,1.9881,1.9882,31800000.0
2009-01-28 12:47:00,1.98825,1.9887,1.9881,1.98855,70600000.0
2009-01-28 12:48:00,1.98855,1.9894,1.98825,1.98845,154600000.0
2009-01-28 12:49:00,1.98845,1.98895,1.98815,1.9885,111800000.0
2009-01-28 12:50:00,1.98865,1.9893,1.98845,1.98925,106000000.0
2009-01-28 12:51:00,1.98925,1.99005,1.9886,1.9895,200400000.0
2009-01-28 12:52:00,1.9896,1.9896,1.98855,1.98905,143000000.0
2009-01-28 12:53:00,1.98885,1.989,1.9884,1.9889,86000000.0
2009-01-28 12:54:00,1.98915,1.98915,1.98825,1.9886,84000000.0
2009-01-28 12:55:00,1.98875,1.989,1.98825,1.9884,140800000.0
2009-01-28 12:56:00,1.9884,1.98855,1.98835,1.9884,86200000.0
2009-01-28 12:57:00,1.98845,1.98975,1.98845,1.9894,159200000.0
2009-01-28 12:58:00,1.98945,1.98995,1.98945,1.98955,59600000.0
2009-01-28 12:59:00,1.98955,1.98955,1.98825,1.9884,129600000.0
2009-01-28 13:00:00,1.9884,1.9884,1.9872,1.9874,53600000.0
2009-01-28 13:01:00,1.9873,1.9878,1.98725,1.9875,118800000.0
2009-01-28 13:02:00,1.9875,1.9875,1.9875,1.9875,30000000.0
2009-01-28 13:03:00,1.9875,1.9875,1.9864,1.98675,81600000.0
2009-01-28 13:04:00,1.9868,1.98725,1.9862,1.9862,208400000.0
2009-01-28 13:05:00,1.9862,1.98705,1.98615,1.9865,195200000.0
2009-01-28 13:06:00,1.9865,1.9865,1.9852,1.98565,62400000.0
2009-01-28 13:07:00,1.98575,1.98575,1.9831,1.9832,304999999.0
2009-01-28 13:08:00,1.98335,1.98545,1.9832,1.9837,165800000.0
2009-01-28 13:09:00,1.9837,1.98385,1.9825,1.98365,129600000.0
2009-01-28 13:10:00,1.98365,1.9844,1.9825,1.98305,259800000.0
2009-01-28 13:11:00,1.98285,1.98385,1.98255,1.9837,176800000.0
2009-01-28 13:12:00,1.9837,1.9837,1.98275,1.98295,247400000.0
2009-01-28 13:13:00,1.9828,1.9838,1.98225,1.98355,157000000.0
2009-01-28 13:14:00,1.9836,1.985,1.98315,1.984,203800000.0
2009-01-28 13:15:00,1.984,1.98415,1.98305,1.98325,126400000.0
2009-01-28 13:16:00,1.98285,1.98285,1.9815,1.9822,88600000.0
2009-01-28 13:17:00,1.9822,1.9829,1.98175,1.98215,99600000.0
2009-01-28 13:18:00,1.9823,1.9836,1.9823,1.98335,114600000.0
2009-01-28 13:19:00,1.9834,1.9836,1.9829,1.9836,110000000.0
2009-01-28 13:20:00,1.9836,1.98425,1.98345,1.984,171600000.0
2009-01-28 13:21:00,1.9841,1.9847,1.984,1.98445,124800000.0
2009-01-28 13:22:00,1.9845,1.9848,1.9841,1.9841,116800000.0
2009-01-28 13:23:00,1.98415,1.98495,1.98365,1.98395,138400000.0
2009-01-28 13:24:00,1.98395,1.9844,1.9831,1.984,121800000.0
2009-01-28 13:25:00,1.9842,1.9846,1.98285,1.98285,178600000.0
2009-01-28 13:26:00,1.98275,1.98315,1.98235,1.98265,98200000.0
2009-01-28 13:27:00,1.98265,1.98285,1.9817,1.9819,40000000.0
2009-01-28 13:28:00,1.98225,1.9825,1.982,1.98225,62400000.0
2009-01-28 13:29:00,1.98225,1.9833,1.98225,1.9825,82000000.0
2009-01-28 13:30:00,1.9826,1.98305,1.9825,1.98305,44800000.0
2009-01-28 13:31:00,1.98305,1.98305,1.9824,1.9828,50600000.0
2009-01-28 13:32:00,1.98275,1.98285,1.982,1.98265,87600000.0
2009-01-28 13:33:00,1.98265,1.98305,1.98225,1.98245,179800000.0
2009-01-28 13:34:00,1.98255,1.98295,1.9823,1.9827,92400000.0
2009-01-28 13:35:00,1.98265,1.98265,1.98075,1.98145,217000000.0
2009-01-28 13:36:00,1.98135,1.9821,1.9812,1.9815,119000000.0
2009-01-28 13:37:00,1.98155,1.98255,1.9815,1.9823,107600000.0
2009-01-28 13:38:00,1.98235,1.9826,1.98205,1.9823,129600000.0
2009-01-28 13:39:00,1.9822,1.9832,1.98205,1.9827,72000000.0
2009-01-28 13:40:00,1.98275,1.9829,1.9825,1.98275,44800000.0
2009-01-28 13:41:00,1.9826,1.9828,1.9825,1.9826,20800000.0
2009-01-28 13:42:00,1.9826,1.9828,1.9819,1.98215,121800000.0
2009-01-28 13:43:00,1.98215,1.98215,1.98085,1.98095,107400000.0
2009-01-28 13:44:00,1.98105,1.9816,1.9801,1.9816,117000000.0
2009-01-28 13:45:00,1.9816,1.9822,1.98145,1.982,132800000.0
2009-01-28 13:46:00,1.9819,1.98335,1.98175,1.98305,88000000.0
2009-01-28 13:47:00,1.98295,1.98325,1.98175,1.98185,105800000.0
2009-01-28 13:48:00,1.982,1.9825,1.98105,1.9813,221599999.0
2009-01-28 13:49:00,1.98115,1.98115,1.97995,1.98015,135200000.0
2009-01-28 13:50:00,1.98015,1.98055,1.98,1.98055,114000000.0
2009-01-28 13:51:00,1.98055,1.9812,1.98055,1.9811,48000000.0
2009-01-28 13:52:00,1.98125,1.9818,1.9798,1.97985,111600000.0
2009-01-28 13:53:00,1.98,1.98005,1.97885,1.9799,131800000.0
2009-01-28 13:54:00,1.9799,1.98115,1.97945,1.98035,175200000.0
2009-01-28 13:55:00,1.98045,1.9809,1.9799,1.9799,64400000.0
2009-01-28 13:56:00,1.9801,1.98045,1.979,1.979,113200000.0
2009-01-28 13:57:00,1.97925,1.97975,1.9786,1.9793,78800000.0
2009-01-28 13:58:00,1.97935,1.9802,1.97895,1.9802,152000000.0
2009-01-28 13:59:00,1.9795,1.98085,1.9795,1.97995,172400000.0
2009-01-28 14:00:00,1.97995,1.98065,1.97875,1.9796,142600000.0
2009-01-28 14:01:00,1.9796,1.9801,1.97895,1.9794,180400000.0
2009-01-28 14:02:00,1.97925,1.9796,1.9787,1.97915,67600000.0
2009-01-28 14:03:00,1.97915,1.9796,1.97825,1.9792,173000000.0
2009-01-28 14:04:00,1.9792,1.98115,1.9791,1.98095,132200000.0
2009-01-28 14:05:00,1.9811,1.98145,1.97995,1.98035,233700000.0
2009-01-28 14:06:00,1.98045,1.9814,1.9804,1.9808,141200000.0
2009-01-28 14:07:00,1.9808,1.981,1.98,1.98025,69800000.0
2009-01-28 14:08:00,1.9804,1.98065,1.9801,1.9805,49600000.0
2009-01-28 14:09:00,1.9804,1.98075,1.98035,1.9807,54000000.0
2009-01-28 14:10:00,1.9808,1.98125,1.9807,1.98125,56000000.0
2009-01-28 14:11:00,1.98125,1.98135,1.98065,1.98095,87200000.0
2009-01-28 14:12:00,1.981,1.9814,1.9808,1.98085,45600000.0
2009-01-28 14:13:00,1.98085,1.98145,1.98,1.9806,109000000.0
2009-01-28 14:14:00,1.9806,1.9815,1.9795,1.9802,162800000.0
2009-01-28 14:15:00,1.9804,1.981,1.9799,1.98085,140600000.0
2009-01-28 14:16:00,1.9806,1.9808,1.97955,1.97995,132600000.0
2009-01-28 14:17:00,1.98005,1.9813,1.97995,1.9813,79400000.0
2009-01-28 14:18:00,1.9815,1.98225,1.981,1.98215,186200000.0
2009-01-28 14:19:00,1.98215,1.9826,1.9817,1.9823,131200000.0
2009-01-28 14:20:00,1.9823,1.9823,1.98115,1.9817,91200000.0
2009-01-28 14:21:00,1.9816,1.98195,1.98065,1.9812,179400000.0
2009-01-28 14:22:00,1.9811,1.9816,1.98105,1.98105,46800000.0
2009-01-28 14:23:00,1.98125,1.98125,1.98035,1.98075,77200000.0
2009-01-28 14:24:00,1.9807,1.981,1.9803,1.98085,71400000.0
2009-01-28 14:25:00,1.98095,1.9813,1.9807,1.9809,101600000.0
2009-01-28 14:26:00,1.98085,1.9824,1.98065,1.98145,166800000.0
2009-01-28 14:27:00,1.9814,1.982,1.9814,1.9816,113200000.0
2009-01-28 14:28:00,1.9816,1.98195,1.98095,1.98095,105600000.0
2009-01-28 14:29:00,1.98085,1.9812,1.98075,1.98075,66000000.0
2009-01-28 14:30:00,1.98075,1.9819,1.98015,1.9812,231000000.0
2009-01-28 14:31:00,1.9812,1.98155,1.9804,1.98105,113200000.0
2009-01-28 14:32:00,1.9811,1.98185,1.98085,1.98095,145200000.0
2009-01-28 14:33:00,1.98095,1.9817,1.9803,1.98145,102000000.0
2009-01-28 14:34:00,1.98155,1.9835,1.98155,1.9827,178000000.0
2009-01-28 14:35:00,1.9828,1.9832,1.9825,1.9829,234200000.0
2009-01-28 14:36:00,1.983,1.98395,1.98285,1.98385,234800000.0
2009-01-28 14:37:00,1.98385,1.9849,1.98265,1.9841,241900000.0
2009-01-28 14:38:00,1.9841,1.98415,1.9835,1.9837,97800000.0
2009-01-28 14:39:00,1.9836,1.98445,1.9834,1.98355,130400000.0
2009-01-28 14:40:00,1.98365,1.98505,1.98355,1.985,228800000.0
2009-01-28 14:41:00,1.98505,1.9852,1.98435,1.9849,308800000.0
2009-01-28 14:42:00,1.9848,1.9853,1.98465,1.98505,188400000.0
2009-01-28 14:43:00,1.98505,1.9863,1.98495,1.9857,221800000.0
2009-01-28 14:44:00,1.9857,1.98575,1.9842,1.9847,185600000.0
2009-01-28 14:45:00,1.9848,1.985,1.9827,1.9828,199000000.0
2009-01-28 14:46:00,1.98285,1.98325,1.9819,1.9831,315000000.0
2009-01-28 14:47:00,1.9832,1.9837,1.9816,1.9837,250400000.0
2009-01-28 14:48:00,1.98335,1.98405,1.9825,1.98285,225800000.0
2009-01-28 14:49:00,1.983,1.98365,1.98285,1.9831,204800000.0
2009-01-28 14:50:00,1.98305,1.9843,1.98285,1.9834,142800000.0
2009-01-28 14:51:00,1.9833,1.9841,1.9832,1.984,97600000.0
2009-01-28 14:52:00,1.984,1.9843,1.98325,1.98365,207000000.0
2009-01-28 14:53:00,1.9837,1.98425,1.98325,1.98375,211800000.0
2009-01-28 14:54:00,1.9837,1.9845,1.98315,1.9832,159200000.0
2009-01-28 14:55:00,1.9833,1.98345,1.9818,1.982,171200000.0
2009-01-28 14:56:00,1.982,1.983,1.9814,1.98275,228000000.0
2009-01-28 14:57:00,1.98285,1.98465,1.98275,1.984,199600000.0
2009-01-28 14:58:00,1.98405,1.9853,1.9834,1.985,120800000.0
2009-01-28 14:59:00,1.985,1.9855,1.9834,1.98345,223000000.0
2009-01-28 15:00:00,1.98345,1.984,1.9829,1.9829,211200000.0
2009-01-28 15:01:00,1.98295,1.98365,1.9813,1.98175,221200000.0
2009-01-28 15:02:00,1.9819,1.9824,1.98055,1.9817,154400000.0
2009-01-28 15:03:00,1.98155,1.98305,1.98135,1.98225,133200000.0
2009-01-28 15:04:00,1.98225,1.98305,1.981,1.9828,130800000.0
2009-01-28 15:05:00,1.98285,1.98355,1.98185,1.98185,98200000.0
2009-01-28 15:06:00,1.9818,1.98275,1.9816,1.9827,103800000.0
2009-01-28 15:07:00,1.9827,1.98285,1.98265,1.9827,62600000.0
2009-01-28 15:08:00,1.9827,1.983,1.98255,1.9827,49400000.0
2009-01-28 15:09:00,1.9827,1.98305,1.98195,1.9829,77800000.0
2009-01-28 15:10:00,1.98275,1.98305,1.98175,1.98245,138000000.0
2009-01-28 15:11:00,1.9825,1.98295,1.9817,1.9823,153400000.0
2009-01-28 15:12:00,1.98195,1.9828,1.98195,1.98215,125800000.0
2009-01-28 15:13:00,1.98215,1.98215,1.98085,1.98165,96400000.0
2009-01-28 15:14:00,1.98165,1.98165,1.98035,1.98105,122800000.0
2009-01-28 15:15:00,1.981,1.98145,1.9802,1.9813,175200000.0
2009-01-28 15:16:00,1.9813,1.98205,1.98115,1.9818,139200000.0
2009-01-28 15:17:00,1.9819,1.98315,1.9818,1.98235,231400000.0
2009-01-28 15:18:00,1.98255,1.9828,1.98255,1.9828,68000000.0
2009-01-28 15:19:00,1.9828,1.9828,1.9822,1.9824,109600000.0
2009-01-28 15:20:00,1.9824,1.9832,1.9796,1.9797,200400000.0
2009-01-28 15:21:00,1.9796,1.9801,1.9791,1.98,116000000.0
2009-01-28 15:22:00,1.9802,1.9802,1.9789,1.9792,141200000.0
2009-01-28 15:23:00,1.9792,1.9799,1.9785,1.97955,125800000.0
2009-01-28 15:24:00,1.9794,1.98055,1.9785,1.97995,141600000.0
2009-01-28 15:25:00,1.97995,1.9813,1.97945,1.97945,180600000.0
2009-01-28 15:26:00,1.97945,1.9801,1.97855,1.97905,181000000.0
2009-01-28 15:27:00,1.97925,1.9803,1.97915,1.98,112800000.0
2009-01-28 15:28:00,1.9801,1.98175,1.97945,1.9796,186600000.0
2009-01-28 15:29:00,1.97975,1.9808,1.97955,1.98015,110400000.0
2009-01-28 15:30:00,1.98015,1.98065,1.97905,1.9792,146000000.0
2009-01-28 15:31:00,1.97935,1.9805,1.97935,1.97985,141200000.0
2009-01-28 15:32:00,1.97995,1.9803,1.9797,1.9798,91200000.0
2009-01-28 15:33:00,1.9799,1.9804,1.97855,1.9796,223400000.0
2009-01-28 15:34:00,1.9796,1.98025,1.97905,1.97985,235000000.0
2009-01-28 15:35:00,1.97965,1.9798,1.97865,1.9791,148200000.0
2009-01-28 15:36:00,1.9791,1.9797,1.97835,1.97835,249600000.0
2009-01-28 15:37:00,1.97835,1.979,1.9779,1.97865,218800000.0
2009-01-28 15:38:00,1.9788,1.97905,1.97755,1.97815,159200000.0
2009-01-28 15:39:00,1.9778,1.9782,1.97725,1.97775,152400000.0
2009-01-28 15:40:00,1.97785,1.9779,1.977,1.97735,197400000.0
2009-01-28 15:41:00,1.97735,1.97745,1.97605,1.97665,294600000.0
2009-01-28 15:42:00,1.9764,1.9771,1.9762,1.97655,247800000.0
2009-01-28 15:43:00,1.97675,1.9773,1.976,1.97705,173200000.0
2009-01-28 15:44:00,1.97705,1.9778,1.9765,1.9774,157200000.0
2009-01-28 15:45:00,1.97745,1.97775,1.9771,1.97775,72000000.0
2009-01-28 15:46:00,1.97775,1.97785,1.97725,1.9774,99200000.0
2009-01-28 15:47:00,1.9774,1.97885,1.97735,1.9785,172400000.0
2009-01-28 15:48:00,1.9787,1.9793,1.9782,1.97885,104200000.0
2009-01-28 15:49:00,1.979,1.97945,1.97795,1.9793,143600000.0
2009-01-28 15:50:00,1.9793,1.98005,1.9788,1.979,165800000.0
2009-01-28 15:51:00,1.97915,1.98005,1.97865,1.9795,113200000.0
2009-01-28 15:52:00,1.97965,1.98095,1.97955,1.98095,152000000.0
2009-01-28 15:53:00,1.98075,1.9816,1.9804,1.9812,161200000.0
2009-01-28 15:54:00,1.9812,1.9819,1.9804,1.9807,177800000.0
2009-01-28 15:55:00,1.98065,1.98125,1.98005,1.98065,173800000.0
2009-01-28 15:56:00,1.9807,1.98135,1.97955,1.9803,165000000.0
2009-01-28 15:57:00,1.98025,1.98045,1.978,1.97835,227200000.0
2009-01-28 15:58:00,1.97825,1.97875,1.9778,1.97825,202600000.0
2009-01-28 15:59:00,1.97785,1.9782,1.97675,1.97805,162200000.0
2009-01-28 16:00:00,1.9782,1.97895,1.9781,1.97845,132800000.0
2009-01-28 16:01:00,1.9783,1.97955,1.9783,1.97925,148800000.0
2009-01-28 16:02:00,1.9793,1.98005,1.9789,1.97905,163600000.0
2009-01-28 16:03:00,1.97895,1.9796,1.97865,1.97955,137600000.0
2009-01-28 16:04:00,1.97975,1.98015,1.97935,1.97955,146400000.0
2009-01-28 16:05:00,1.9795,1.9803,1.9792,1.98,176200000.0
2009-01-28 16:06:00,1.97995,1.98155,1.97975,1.98005,172800000.0
2009-01-28 16:07:00,1.9808,1.9818,1.97995,1.98125,219600000.0
2009-01-28 16:08:00,1.98105,1.9819,1.98005,1.9809,227200000.0
2009-01-28 16:09:00,1.98085,1.98085,1.97925,1.9802,159800000.0
2009-01-28 16:10:00,1.98025,1.98225,1.9799,1.98185,154800000.0
2009-01-28 16:11:00,1.9818,1.98555,1.98165,1.98305,254400000.0
2009-01-28 16:12:00,1.9831,1.98425,1.9817,1.9817,329600000.0
2009-01-28 16:13:00,1.9814,1.9818,1.9803,1.9816,308600000.0
2009-01-28 16:14:00,1.98175,1.9858,1.98165,1.9843,218800000.0
2009-01-28 16:15:00,1.98425,1.98495,1.984,1.9847,101000000.0
2009-01-28 16:16:00,1.9848,1.98595,1.9844,1.9848,183400000.0
2009-01-28 16:17:00,1.9849,1.98615,1.9839,1.98435,237800000.0
2009-01-28 16:18:00,1.9838,1.98395,1.98315,1.9833,166000000.0
2009-01-28 16:19:00,1.98345,1.9853,1.98335,1.9853,138000000.0
2009-01-28 16:20:00,1.98555,1.98615,1.98515,1.98565,254000000.0
2009-01-28 16:21:00,1.9856,1.9856,1.9836,1.9846,176800000.0
2009-01-28 16:22:00,1.98455,1.9847,1.9838,1.98435,145800000.0
2009-01-28 16:23:00,1.98435,1.9848,1.9833,1.9835,197400000.0
2009-01-28 16:24:00,1.9835,1.9841,1.98295,1.9835,176400000.0
2009-01-28 16:25:00,1.9836,1.9858,1.98325,1.98555,185800000.0
2009-01-28 16:26:00,1.98585,1.9863,1.98405,1.9857,178000000.0
2009-01-28 16:27:00,1.98555,1.98635,1.9852,1.9852,159000000.0
2009-01-28 16:28:00,1.98505,1.9855,1.98425,1.9851,180000000.0
2009-01-28 16:29:00,1.98505,1.9861,1.98435,1.986,206200000.0
2009-01-28 16:30:00,1.98605,1.9864,1.9852,1.98575,191400000.0
2009-01-28 16:31:00,1.9856,1.9859,1.98505,1.9852,221600000.0
2009-01-28 16:32:00,1.9852,1.9857,1.98265,1.98345,172800000.0
2009-01-28 16:33:00,1.98345,1.98455,1.9829,1.9841,152200000.0
2009-01-28 16:34:00,1.98405,1.98515,1.98405,1.98485,153400000.0
2009-01-28 16:35:00,1.9842,1.98455,1.9832,1.98335,159800000.0
2009-01-28 16:36:00,1.9833,1.9838,1.9829,1.98295,160200000.0
2009-01-28 16:37:00,1.9829,1.9841,1.9816,1.98385,136000000.0
2009-01-28 16:38:00,1.98375,1.98375,1.98255,1.983,95200000.0
2009-01-28 16:39:00,1.98305,1.98415,1.9828,1.98415,176400000.0
2009-01-28 16:40:00,1.9851,1.9853,1.98255,1.98295,215800000.0
2009-01-28 16:41:00,1.98275,1.9841,1.98225,1.9834,159800000.0
2009-01-28 16:42:00,1.9834,1.98375,1.98255,1.98315,177500000.0
2009-01-28 16:43:00,1.98305,1.98645,1.98255,1.98635,334400000.0
2009-01-28 16:44:00,1.98665,1.9872,1.9859,1.98595,244600000.0
2009-01-28 16:45:00,1.98605,1.9862,1.9851,1.98615,283600000.0
2009-01-28 16:46:00,1.98595,1.98625,1.98475,1.9851,195400000.0
2009-01-28 16:47:00,1.9853,1.9858,1.9842,1.9856,331400000.0
2009-01-28 16:48:00,1.9855,1.98595,1.98515,1.9854,190400000.0
2009-01-28 16:49:00,1.98525,1.98575,1.9843,1.9857,303400000.0
2009-01-28 16:50:00,1.98595,1.98605,1.98455,1.98495,275400000.0
2009-01-28 16:51:00,1.98495,1.9851,1.98375,1.9841,275600000.0
2009-01-28 16:52:00,1.9842,1.98545,1.9841,1.9851,211200000.0
2009-01-28 16:53:00,1.98495,1.9861,1.98475,1.98475,274800000.0
2009-01-28 16:54:00,1.9848,1.98605,1.98385,1.9852,342600000.0
2009-01-28 16:55:00,1.9853,1.9861,1.9843,1.98555,236000000.0
2009-01-28 16:56:00,1.9857,1.9863,1.98415,1.98455,318000000.0
2009-01-28 16:57:00,1.98455,1.98495,1.9837,1.98375,232000000.0
2009-01-28 16:58:00,1.98375,1.98445,1.9833,1.98345,322400000.0
2009-01-28 16:59:00,1.98345,1.98405,1.98345,1.98355,347600000.0
2009-01-28 17:00:00,1.9836,1.9841,1.98225,1.983,353300000.0
2009-01-28 17:01:00,1.98315,1.98395,1.9825,1.9838,254000000.0
2009-01-28 17:02:00,1.98385,1.984,1.98235,1.9829,335800000.0
2009-01-28 17:03:00,1.98305,1.98345,1.98275,1.9831,172400000.0
2009-01-28 17:04:00,1.98325,1.98415,1.98245,1.98355,222000000.0
2009-01-28 17:05:00,1.98355,1.9838,1.9827,1.9835,259600000.0
2009-01-28 17:06:00,1.98345,1.98385,1.98265,1.9827,225800000.0
2009-01-28 17:07:00,1.9827,1.983,1.98245,1.98255,328800000.0
2009-01-28 17:08:00,1.98245,1.98275,1.98085,1.98115,570800000.0
2009-01-28 17:09:00,1.98115,1.98235,1.9811,1.9811,208200000.0
2009-01-28 17:10:00,1.9812,1.9816,1.9804,1.98055,235000000.0
2009-01-28 17:11:00,1.9806,1.9807,1.9799,1.98,210600000.0
2009-01-28 17:12:00,1.97995,1.9805,1.97975,1.9798,193000000.0
2009-01-28 17:13:00,1.97975,1.98,1.9791,1.9798,188800000.0
2009-01-28 17:14:00,1.9797,1.97985,1.97905,1.97965,254600000.0
2009-01-28 17:15:00,1.9797,1.98065,1.97935,1.98065,262800000.0
2009-01-28 17:16:00,1.98075,1.981,1.9802,1.9807,285400000.0
2009-01-28 17:17:00,1.98075,1.9821,1.98015,1.982,291400000.0
2009-01-28 17:18:00,1.9822,1.98265,1.9816,1.9822,227800000.0
2009-01-28 17:19:00,1.98215,1.983,1.98155,1.9819,292400000.0
2009-01-28 17:20:00,1.9818,1.983,1.981,1.9824,328600001.0
2009-01-28 17:21:00,1.98235,1.9836,1.98135,1.9833,166400000.0
2009-01-28 17:22:00,1.9833,1.9833,1.98145,1.9824,294200000.0
2009-01-28 17:23:00,1.98265,1.9833,1.98205,1.98255,194400000.0
2009-01-28 17:24:00,1.98245,1.9828,1.98105,1.98125,222200000.0
2009-01-28 17:25:00,1.98115,1.98225,1.98045,1.98225,249400000.0
2009-01-28 17:26:00,1.98245,1.9825,1.98185,1.98195,184000000.0
2009-01-28 17:27:00,1.98185,1.98205,1.98105,1.98155,267800000.0
2009-01-28 17:28:00,1.98155,1.98195,1.98135,1.98155,237200000.0
2009-01-28 17:29:00,1.98145,1.98175,1.9806,1.98115,218400000.0
2009-01-28 17:30:00,1.981,1.98185,1.9787,1.98175,326200000.0
2009-01-28 17:31:00,1.9816,1.98215,1.98,1.98065,279400000.0
2009-01-28 17:32:00,1.9807,1.9823,1.98005,1.982,270800000.0
2009-01-28 17:33:00,1.9821,1.9823,1.981,1.98145,201000000.0
2009-01-28 17:34:00,1.98145,1.98145,1.97875,1.9788,305400000.0
2009-01-28 17:35:00,1.97895,1.9791,1.97685,1.97685,257800000.0
2009-01-28 17:36:00,1.97685,1.97965,1.9763,1.97965,237800000.0
2009-01-28 17:37:00,1.9797,1.9801,1.9786,1.9801,172200000.0
2009-01-28 17:38:00,1.97995,1.9806,1.97935,1.98015,180400000.0
2009-01-28 17:39:00,1.98035,1.98035,1.97855,1.97955,287800000.0
2009-01-28 17:40:00,1.9794,1.97975,1.977,1.9773,234400000.0
2009-01-28 17:41:00,1.97675,1.97685,1.97325,1.9736,247900000.0
2009-01-28 17:42:00,1.97355,1.97495,1.9734,1.9742,173000000.0
2009-01-28 17:43:00,1.9743,1.975,1.97375,1.9741,232400000.0
2009-01-28 17:44:00,1.974,1.9757,1.9734,1.9734,229200000.0
2009-01-28 17:45:00,1.9734,1.9748,1.9731,1.97425,223200000.0
2009-01-28 17:46:00,1.97425,1.97455,1.9735,1.9742,242200000.0
2009-01-28 17:47:00,1.9741,1.97505,1.97375,1.97495,196800000.0
2009-01-28 17:48:00,1.9748,1.9761,1.9746,1.97605,274400000.0
2009-01-28 17:49:00,1.9762,1.9773,1.97565,1.97635,240200000.0
2009-01-28 17:50:00,1.97635,1.9779,1.9763,1.9773,238800000.0
2009-01-28 17:51:00,1.97745,1.9787,1.9771,1.97755,230400000.0
2009-01-28 17:52:00,1.9776,1.9791,1.97745,1.9779,203000000.0
2009-01-28 17:53:00,1.97805,1.9788,1.9775,1.97875,174000000.0
2009-01-28 17:54:00,1.9786,1.9794,1.9781,1.9781,232000000.0
2009-01-28 17:55:00,1.9782,1.97855,1.977,1.97755,340400000.0
2009-01-28 17:56:00,1.97765,1.97795,1.97705,1.9771,130000000.0
2009-01-28 17:57:00,1.97715,1.97865,1.9769,1.97865,233600000.0
2009-01-28 17:58:00,1.97865,1.97975,1.97865,1.9794,218000000.0
2009-01-28 17:59:00,1.97935,1.9812,1.977,1.98005,277800000.0
2009-01-28 18:00:00,1.98005,1.9818,1.9797,1.9818,231200000.0
2009-01-28 18:01:00,1.9818,1.98215,1.9804,1.9814,275600000.0
2009-01-28 18:02:00,1.9815,1.9815,1.9792,1.98005,275999999.0
2009-01-28 18:03:00,1.98,1.98165,1.9795,1.98165,315000000.0
2009-01-28 18:04:00,1.98155,1.98205,1.9798,1.9806,384400000.0
2009-01-28 18:05:00,1.98055,1.98145,1.98005,1.98125,349600000.0
2009-01-28 18:06:00,1.981,1.98125,1.98005,1.9806,197200000.0
2009-01-28 18:07:00,1.98065,1.9809,1.9794,1.98045,273200000.0
2009-01-28 18:08:00,1.98035,1.9814,1.97895,1.97925,246800000.0
2009-01-28 18:09:00,1.9793,1.98145,1.97885,1.9804,315400000.0
2009-01-28 18:10:00,1.9804,1.9805,1.978,1.97875,226600000.0
2009-01-28 18:11:00,1.97855,1.97885,1.9772,1.9781,236800000.0
2009-01-28 18:12:00,1.97815,1.9803,1.9779,1.98025,247800000.0
2009-01-28 18:13:00,1.9802,1.9804,1.978,1.97905,281200000.0
2009-01-28 18:14:00,1.97905,1.9796,1.97705,1.9772,223000000.0
2009-01-28 18:15:00,1.9776,1.97835,1.977,1.9781,221000000.0
2009-01-28 18:16:00,1.9781,1.97825,1.9766,1.97715,307800000.0
2009-01-28 18:17:00,1.9772,1.97785,1.97635,1.97755,246400000.0
2009-01-28 18:18:00,1.9775,1.9779,1.97655,1.97725,316800000.0
2009-01-28 18:19:00,1.97665,1.97835,1.97665,1.9782,263600000.0
2009-01-28 18:20:00,1.9784,1.9789,1.97725,1.9776,273600000.0
2009-01-28 18:21:00,1.9772,1.9781,1.9772,1.978,173200000.0
2009-01-28 18:22:00,1.97785,1.97805,1.9771,1.97725,208400000.0
2009-01-28 18:23:00,1.97725,1.9777,1.9766,1.9775,191600000.0
2009-01-28 18:24:00,1.9774,1.97805,1.97625,1.97735,350800000.0
2009-01-28 18:25:00,1.97745,1.97795,1.97575,1.9763,292600000.0
2009-01-28 18:26:00,1.9762,1.9762,1.975,1.975,173800000.0
2009-01-28 18:27:00,1.97495,1.9752,1.9745,1.97465,215400000.0
2009-01-28 18:28:00,1.9747,1.9754,1.9743,1.97525,166400000.0
2009-01-28 18:29:00,1.9752,1.9762,1.97485,1.97545,227600000.0
2009-01-28 18:30:00,1.97555,1.9756,1.9745,1.97485,291200000.0
2009-01-28 18:31:00,1.97485,1.97625,1.9744,1.976,279400000.0
2009-01-28 18:32:00,1.9761,1.97715,1.9757,1.97685,263000000.0
2009-01-28 18:33:00,1.97685,1.97685,1.97415,1.97415,178600000.0
2009-01-28 18:34:00,1.97425,1.9756,1.97405,1.97475,287000000.0
2009-01-28 18:35:00,1.97475,1.9773,1.97455,1.97575,325400000.0
2009-01-28 18:36:00,1.9757,1.9768,1.9755,1.9762,327000000.0
2009-01-28 18:37:00,1.9762,1.97675,1.97555,1.97645,271400000.0
2009-01-28 18:38:00,1.97605,1.97665,1.97535,1.97555,279600000.0
2009-01-28 18:39:00,1.9754,1.9765,1.9751,1.9762,189400000.0
2009-01-28 18:40:00,1.97615,1.9776,1.97575,1.97675,281800000.0
2009-01-28 18:41:00,1.9766,1.97695,1.9756,1.9762,307800000.0
2009-01-28 18:42:00,1.9761,1.97745,1.97585,1.97745,318000000.0
2009-01-28 18:43:00,1.97745,1.97865,1.9773,1.9773,229600000.0
2009-01-28 18:44:00,1.97695,1.97865,1.97695,1.9776,269800000.0
2009-01-28 18:45:00,1.9774,1.97765,1.976,1.9763,265000000.0
2009-01-28 18:46:00,1.9764,1.97685,1.9754,1.9759,273000000.0
2009-01-28 18:47:00,1.97615,1.9763,1.9757,1.9762,106400000.0
2009-01-28 18:48:00,1.97615,1.97635,1.975,1.9762,254800000.0
2009-01-28 18:49:00,1.97615,1.97625,1.97555,1.9759,214400000.0
2009-01-28 18:50:00,1.97605,1.9776,1.9753,1.9776,207600000.0
2009-01-28 18:51:00,1.97775,1.9781,1.97595,1.97645,288400000.0
2009-01-28 18:52:00,1.9767,1.9776,1.97645,1.97735,323400000.0
2009-01-28 18:53:00,1.97725,1.9774,1.9768,1.97695,124600000.0
2009-01-28 18:54:00,1.97695,1.97755,1.97685,1.97695,144000000.0
2009-01-28 18:55:00,1.97685,1.9777,1.97585,1.9766,262000000.0
2009-01-28 18:56:00,1.9767,1.97735,1.9764,1.9773,152000000.0
2009-01-28 18:57:00,1.97735,1.97745,1.9768,1.9771,145200000.0
2009-01-28 18:58:00,1.9771,1.9777,1.9765,1.97765,212000000.0
2009-01-28 18:59:00,1.9777,1.97805,1.97605,1.97675,198600000.0
2009-01-28 19:00:00,1.97695,1.9779,1.9757,1.9763,184800000.0
2009-01-28 19:01:00,1.97635,1.9792,1.97635,1.9784,252800000.0
2009-01-28 19:02:00,1.9785,1.9785,1.9769,1.97735,171400000.0
2009-01-28 19:03:00,1.97735,1.97775,1.9763,1.977,181600000.0
2009-01-28 19:04:00,1.97705,1.97715,1.9764,1.9771,177200000.0
2009-01-28 19:05:00,1.9771,1.97785,1.977,1.97765,160800000.0
2009-01-28 19:06:00,1.97765,1.97775,1.97675,1.97755,164800000.0
2009-01-28 19:07:00,1.9775,1.9776,1.9766,1.9768,136800000.0
2009-01-28 19:08:00,1.9768,1.9772,1.97545,1.97545,196000000.0
2009-01-28 19:09:00,1.97565,1.9764,1.97555,1.9763,191200000.0
2009-01-28 19:10:00,1.97635,1.9764,1.9757,1.9757,137200000.0
2009-01-28 19:11:00,1.976,1.97665,1.9755,1.97585,195800000.0
2009-01-28 19:12:00,1.9758,1.9766,1.97555,1.97585,136000000.0
2009-01-28 19:13:00,1.9757,1.9761,1.97495,1.97565,181000000.0
2009-01-28 19:14:00,1.9758,1.977,1.97565,1.977,160400000.0
2009-01-28 19:15:00,1.9771,1.97715,1.97615,1.97645,176200000.0
2009-01-28 19:16:00,1.97645,1.9774,1.97605,1.9772,160800000.0
2009-01-28 19:17:00,1.97735,1.9774,1.9771,1.97735,112800000.0
2009-01-28 19:18:00,1.9774,1.97785,1.9771,1.9775,191000000.0
2009-01-28 19:19:00,1.9776,1.97805,1.9776,1.97775,124800000.0
2009-01-28 19:20:00,1.9779,1.97805,1.97725,1.97775,129600000.0
2009-01-28 19:21:00,1.9777,1.97775,1.97695,1.97705,96000000.0
2009-01-28 19:22:00,1.977,1.97795,1.97695,1.97795,124200000.0
2009-01-28 19:23:00,1.97805,1.9782,1.97755,1.9776,47600000.0
2009-01-28 19:24:00,1.97775,1.9779,1.97745,1.97745,36000000.0
2009-01-28 19:25:00,1.97745,1.97755,1.97725,1.9774,28400000.0
2009-01-28 19:26:00,1.97735,1.97735,1.9766,1.97685,79600000.0
2009-01-28 19:27:00,1.9768,1.9768,1.97625,1.9764,85200000.0
2009-01-28 19:28:00,1.97675,1.97675,1.97635,1.9764,115200000.0
2009-01-28 19:29:00,1.9765,1.977,1.9763,1.977,155200000.0
2009-01-28 19:30:00,1.977,1.97745,1.97685,1.97705,39200000.0
2009-01-28 19:31:00,1.97695,1.97715,1.97555,1.97625,155200000.0
2009-01-28 19:32:00,1.97605,1.97605,1.975,1.9758,139000000.0
2009-01-28 19:33:00,1.97585,1.97605,1.9754,1.9758,92400000.0
2009-01-28 19:34:00,1.97605,1.97635,1.97585,1.97595,64800000.0
2009-01-28 19:35:00,1.9761,1.9764,1.9758,1.9761,86000000.0
2009-01-28 19:36:00,1.9761,1.97655,1.9759,1.97645,46200000.0
2009-01-28 19:37:00,1.97635,1.9767,1.976,1.9766,112400000.0
2009-01-28 19:38:00,1.97665,1.97685,1.97605,1.97645,51400000.0
2009-01-28 19:39:00,1.97665,1.97675,1.97605,1.9765,68800000.0
2009-01-28 19:40:00,1.97655,1.97655,1.9756,1.97575,52000000.0
2009-01-28 19:41:00,1.9757,1.9757,1.9751,1.9752,145400000.0
2009-01-28 19:42:00,1.97525,1.9759,1.97485,1.9759,73200000.0
2009-01-28 19:43:00,1.9759,1.9759,1.9752,1.9752,38400000.0
2009-01-28 19:44:00,1.9753,1.9762,1.97515,1.97585,100800000.0
2009-01-28 19:45:00,1.976,1.9769,1.9757,1.9769,87800000.0
2009-01-28 19:46:00,1.977,1.97755,1.9767,1.97705,85000000.0
2009-01-28 19:47:00,1.97695,1.97735,1.97685,1.9772,76800000.0
2009-01-28 19:48:00,1.97705,1.97705,1.97645,1.97705,116400000.0
2009-01-28 19:49:00,1.9773,1.9777,1.9773,1.9776,41800000.0
2009-01-28 19:50:00,1.9775,1.97795,1.9772,1.9778,62400000.0
2009-01-28 19:51:00,1.97785,1.97785,1.97665,1.977,70000000.0
2009-01-28 19:52:00,1.9768,1.9774,1.97655,1.9773,127800000.0
2009-01-28 19:53:00,1.97735,1.9775,1.977,1.97745,32200000.0
2009-01-28 19:54:00,1.97745,1.97755,1.97725,1.97755,35200000.0
2009-01-28 19:55:00,1.9776,1.97815,1.97745,1.9776,85700000.0
2009-01-28 19:56:00,1.97765,1.97815,1.97765,1.978,64800000.0
2009-01-28 19:57:00,1.9781,1.97825,1.9779,1.9781,49200000.0
2009-01-28 19:58:00,1.97805,1.97825,1.9779,1.97825,44000000.0
2009-01-28 19:59:00,1.9784,1.9784,1.9773,1.97735,87200000.0
2009-01-28 20:00:00,1.97755,1.97755,1.97645,1.97685,180000000.0
2009-01-28 20:01:00,1.97695,1.97785,1.97685,1.9772,117800000.0
2009-01-28 20:02:00,1.9771,1.97775,1.97695,1.97755,132800000.0
2009-01-28 20:03:00,1.9774,1.9785,1.9774,1.9778,120800000.0
2009-01-28 20:04:00,1.97775,1.978,1.9775,1.9779,52000000.0
2009-01-28 20:05:00,1.97785,1.9782,1.9775,1.97775,100000000.0
2009-01-28 20:06:00,1.97765,1.9786,1.9773,1.9785,170000000.0
2009-01-28 20:07:00,1.9784,1.9786,1.97795,1.97815,100000000.0
2009-01-28 20:08:00,1.97815,1.9782,1.97685,1.97705,142000000.0
2009-01-28 20:09:00,1.977,1.9774,1.97555,1.9757,230000000.0
2009-01-28 20:10:00,1.97575,1.97675,1.97565,1.9767,196000000.0
2009-01-28 20:11:00,1.97665,1.97695,1.97485,1.9755,210200000.0
2009-01-28 20:12:00,1.97545,1.97595,1.97545,1.9758,123600000.0
2009-01-28 20:13:00,1.9758,1.9761,1.975,1.97515,154200000.0
2009-01-28 20:14:00,1.97515,1.97575,1.9747,1.975,150400000.0
2009-01-28 20:15:00,1.97505,1.97535,1.97485,1.97505,138400000.0
2009-01-28 20:16:00,1.97505,1.9764,1.9748,1.9764,132600000.0
2009-01-28 20:17:00,1.976,1.97635,1.9757,1.97595,171000000.0
2009-01-28 20:18:00,1.97595,1.97655,1.97585,1.97655,114000000.0
2009-01-28 20:19:00,1.97665,1.97705,1.97615,1.9763,143200000.0
2009-01-28 20:20:00,1.9763,1.9763,1.97535,1.97565,130000000.0
2009-01-28 20:21:00,1.9756,1.97605,1.9746,1.97465,174600000.0
2009-01-28 20:22:00,1.97465,1.9753,1.9741,1.9741,127600000.0
2009-01-28 20:23:00,1.974,1.97525,1.97325,1.9734,179600000.0
2009-01-28 20:24:00,1.9733,1.9754,1.97315,1.97525,140200000.0
2009-01-28 20:25:00,1.9754,1.97565,1.9749,1.97565,139800000.0
2009-01-28 20:26:00,1.9758,1.97645,1.9757,1.97575,63200000.0
2009-01-28 20:27:00,1.9758,1.97605,1.9758,1.9759,36800000.0
2009-01-28 20:28:00,1.97615,1.97675,1.97615,1.9765,114800000.0
2009-01-28 20:29:00,1.9765,1.9772,1.97495,1.97555,221800000.0
2009-01-28 20:30:00,1.9756,1.9756,1.9746,1.97485,154200000.0
2009-01-28 20:31:00,1.97485,1.97535,1.97485,1.97495,130000000.0
2009-01-28 20:32:00,1.97495,1.97495,1.9746,1.9746,78400000.0
2009-01-28 20:33:00,1.9746,1.9748,1.9738,1.97415,178400000.0
2009-01-28 20:34:00,1.97415,1.97435,1.97375,1.97385,81400000.0
2009-01-28 20:35:00,1.97395,1.97415,1.97385,1.97405,220600000.0
2009-01-28 20:36:00,1.97415,1.97415,1.9735,1.9741,92400000.0
2009-01-28 20:37:00,1.97415,1.9742,1.9737,1.9738,99200000.0
2009-01-28 20:38:00,1.97385,1.97425,1.97385,1.97385,50000000.0
2009-01-28 20:39:00,1.97395,1.9743,1.97365,1.9737,117600000.0
2009-01-28 20:40:00,1.97325,1.97395,1.97325,1.97385,133200000.0
2009-01-28 20:41:00,1.97385,1.97415,1.97385,1.97405,53600000.0
2009-01-28 20:42:00,1.974,1.974,1.9733,1.97345,71200000.0
2009-01-28 20:43:00,1.9733,1.974,1.97315,1.97375,171200000.0
2009-01-28 20:44:00,1.97385,1.97385,1.9731,1.9733,137200000.0
2009-01-28 20:45:00,1.97325,1.97385,1.97325,1.9736,165800000.0
2009-01-28 20:46:00,1.9737,1.97435,1.9735,1.97395,95200000.0
2009-01-28 20:47:00,1.97405,1.97405,1.9726,1.97275,106800000.0
2009-01-28 20:48:00,1.97285,1.9729,1.97205,1.97215,84200000.0
2009-01-28 20:49:00,1.9724,1.9726,1.9722,1.9726,66400000.0
2009-01-28 20:50:00,1.9726,1.97265,1.97115,1.9713,187400000.0
2009-01-28 20:51:00,1.9713,1.9727,1.9697,1.97145,267400000.0
2009-01-28 20:52:00,1.97145,1.9719,1.9703,1.9709,192800000.0
2009-01-28 20:53:00,1.971,1.971,1.9698,1.9703,187000000.0
2009-01-28 20:54:00,1.9703,1.97225,1.9703,1.97165,214200000.0
2009-01-28 20:55:00,1.97165,1.9723,1.97105,1.97135,285300000.0
2009-01-28 20:56:00,1.9715,1.97265,1.97125,1.97265,188200000.0
2009-01-28 20:57:00,1.97265,1.97265,1.9711,1.97115,233000000.0
2009-01-28 20:58:00,1.97115,1.97175,1.9708,1.97145,127800000.0
2009-01-28 20:59:00,1.97155,1.97205,1.9686,1.97065,166000000.0
2009-01-28 21:00:00,1.9708,1.9719,1.9704,1.9706,129000000.0
2009-01-28 21:01:00,1.97065,1.9716,1.96995,1.97025,111800000.0
2009-01-28 21:02:00,1.9701,1.97065,1.9698,1.97015,166400000.0
2009-01-28 21:03:00,1.97025,1.97025,1.96925,1.9697,94800000.0
2009-01-28 21:04:00,1.96965,1.97015,1.9664,1.9684,290000000.0
2009-01-28 21:05:00,1.9687,1.97085,1.9673,1.96955,185400000.0
2009-01-28 21:06:00,1.9694,1.973,1.96915,1.973,180600000.0
2009-01-28 21:07:00,1.9728,1.9728,1.971,1.9718,127200000.0
2009-01-28 21:08:00,1.97185,1.9726,1.9703,1.97155,112200000.0
2009-01-28 21:09:00,1.972,1.97255,1.971,1.9711,194800000.0
2009-01-28 21:10:00,1.971,1.9736,1.971,1.97295,154200000.0
2009-01-28 21:11:00,1.97325,1.9751,1.97325,1.97425,141200000.0
2009-01-28 21:12:00,1.97425,1.97525,1.97285,1.9739,181600000.0
2009-01-28 21:13:00,1.9741,1.97455,1.97185,1.9737,96400000.0
2009-01-28 21:14:00,1.9739,1.9755,1.973,1.97355,164400000.0
2009-01-28 21:15:00,1.97335,1.97845,1.9725,1.9751,215200000.0
2009-01-28 21:16:00,1.97515,1.97755,1.9741,1.97495,206400000.0
2009-01-28 21:17:00,1.9751,1.9774,1.97375,1.97375,221800000.0
2009-01-28 21:18:00,1.97355,1.9747,1.97165,1.97165,209800000.0
2009-01-28 21:19:00,1.97105,1.97395,1.96875,1.96965,252600000.0
2009-01-28 21:20:00,1.96965,1.96965,1.96105,1.9636,261000000.0
2009-01-28 21:21:00,1.9635,1.965,1.9626,1.9643,258200000.0
2009-01-28 21:22:00,1.96435,1.96485,1.9618,1.962,238200000.0
2009-01-28 21:23:00,1.962,1.97315,1.9618,1.97285,248400000.0
2009-01-28 21:24:00,1.97285,1.97285,1.9694,1.9695,259800000.0
2009-01-28 21:25:00,1.96945,1.96945,1.9677,1.9684,208800000.0
2009-01-28 21:26:00,1.96835,1.96935,1.96525,1.96625,245600000.0
2009-01-28 21:27:00,1.96625,1.96825,1.96575,1.96775,243600000.0
2009-01-28 21:28:00,1.96795,1.96935,1.9664,1.9672,262000000.0
2009-01-28 21:29:00,1.96725,1.96915,1.96665,1.9675,249000000.0
2009-01-28 21:30:00,1.96765,1.96965,1.96675,1.96965,220700000.0
2009-01-28 21:31:00,1.96985,1.9757,1.96985,1.97435,296300001.0
2009-01-28 21:32:00,1.97425,1.97445,1.97155,1.97175,323300000.0
2009-01-28 21:33:00,1.97165,1.97165,1.9691,1.96915,210600000.0
2009-01-28 21:34:00,1.969,1.97075,1.9684,1.96905,267000000.0
2009-01-28 21:35:00,1.96905,1.97185,1.9683,1.97095,256600000.0
2009-01-28 21:36:00,1.971,1.9731,1.9706,1.97215,247000000.0
2009-01-28 21:37:00,1.97205,1.97395,1.97125,1.97395,218800000.0
2009-01-28 21:38:00,1.97405,1.97495,1.9727,1.9737,228600000.0
2009-01-28 21:39:00,1.97395,1.9747,1.9729,1.97315,210200000.0
2009-01-28 21:40:00,1.97315,1.97325,1.972,1.97215,219800000.0
2009-01-28 21:41:00,1.97205,1.9727,1.97095,1.9713,232000000.0
2009-01-28 21:42:00,1.9714,1.9724,1.9711,1.97165,179600000.0
2009-01-28 21:43:00,1.97175,1.9737,1.9717,1.97235,201800000.0
2009-01-28 21:44:00,1.9725,1.97375,1.9725,1.97355,168000000.0
2009-01-28 21:45:00,1.97355,1.97365,1.97195,1.97245,184000000.0
2009-01-28 21:46:00,1.9727,1.97445,1.9713,1.9735,216700000.0
2009-01-28 21:47:00,1.9732,1.97325,1.97095,1.9712,243400000.0
2009-01-28 21:48:00,1.97125,1.9725,1.97115,1.9718,115200000.0
2009-01-28 21:49:00,1.9718,1.9725,1.97075,1.9725,132400000.0
2009-01-28 21:50:00,1.9725,1.97265,1.9717,1.9725,173800000.0
2009-01-28 21:51:00,1.97265,1.97495,1.9726,1.9748,170200000.0
2009-01-28 21:52:00,1.9748,1.97665,1.97435,1.97575,231600000.0
2009-01-28 21:53:00,1.9756,1.9765,1.9732,1.97335,179800000.0
2009-01-28 21:54:00,1.97345,1.9759,1.97345,1.97495,277600000.0
2009-01-28 21:55:00,1.9752,1.97585,1.97295,1.9748,254400000.0
2009-01-28 21:56:00,1.97465,1.97495,1.9723,1.9726,244000000.0
2009-01-28 21:57:00,1.97255,1.97505,1.9712,1.97505,301000000.0
2009-01-28 21:58:00,1.9749,1.97525,1.972,1.97295,164000000.0
2009-01-28 21:59:00,1.97285,1.9733,1.96945,1.96985,284000000.0
2009-01-28 22:00:00,1.9699,1.9786,1.96985,1.9771,300000000.0
2009-01-28 22:01:00,1.97715,1.97735,1.97055,1.97105,240000000.0
2009-01-28 22:02:00,1.97095,1.972,1.97035,1.972,246000000.0
2009-01-28 22:03:00,1.97215,1.9729,1.9713,1.97225,200000000.0
2009-01-28 22:04:00,1.97235,1.9746,1.97185,1.9743,226000000.0
2009-01-28 22:05:00,1.9737,1.9741,1.97175,1.9723,217800000.0
2009-01-28 22:06:00,1.9722,1.9737,1.9712,1.97275,260000000.0
2009-01-28 22:07:00,1.9729,1.97415,1.97245,1.97415,217200000.0
2009-01-28 22:08:00,1.97415,1.9762,1.97375,1.9756,201400000.0
2009-01-28 22:09:00,1.9757,1.9771,1.9752,1.97585,243200000.0
2009-01-28 22:10:00,1.97585,1.97895,1.9756,1.97795,163600000.0
2009-01-28 22:11:00,1.97795,1.9804,1.9757,1.97735,201600000.0
2009-01-28 22:12:00,1.97755,1.9805,1.97715,1.9793,256400000.0
2009-01-28 22:13:00,1.97925,1.98255,1.9789,1.98145,270600000.0
2009-01-28 22:14:00,1.98165,1.9824,1.98065,1.9824,194400000.0
2009-01-28 22:15:00,1.9824,1.9824,1.9803,1.98035,297600000.0
2009-01-28 22:16:00,1.98055,1.98105,1.97925,1.98055,277800000.0
2009-01-28 22:17:00,1.9807,1.98375,1.9807,1.9829,183400000.0
2009-01-28 22:18:00,1.9827,1.98455,1.98255,1.9837,188200000.0
2009-01-28 22:19:00,1.9836,1.98405,1.9813,1.98205,191200000.0
2009-01-28 22:20:00,1.9821,1.98285,1.9813,1.98145,104200000.0
2009-01-28 22:21:00,1.98065,1.9828,1.98015,1.98055,142800000.0
2009-01-28 22:22:00,1.9809,1.9816,1.97985,1.9804,219400000.0
2009-01-28 22:23:00,1.98035,1.98205,1.9796,1.9808,206600000.0
2009-01-28 22:24:00,1.9802,1.9805,1.9786,1.97935,217400000.0
2009-01-28 22:25:00,1.97965,1.98015,1.97905,1.97975,198600000.0
2009-01-28 22:26:00,1.97965,1.98075,1.9793,1.98065,227200000.0
2009-01-28 22:27:00,1.9808,1.98255,1.98005,1.9824,176200000.0
2009-01-28 22:28:00,1.9824,1.98425,1.9823,1.9825,154200000.0
2009-01-28 22:29:00,1.9827,1.98455,1.9827,1.98395,171200000.0
2009-01-28 22:30:00,1.98395,1.98765,1.98385,1.98765,318000000.0
2009-01-28 22:31:00,1.9877,1.9877,1.9867,1.98675,182800000.0
2009-01-28 22:32:00,1.98675,1.9874,1.98385,1.98385,202800000.0
2009-01-28 22:33:00,1.98395,1.9851,1.9839,1.9845,144800000.0
2009-01-28 22:34:00,1.9845,1.9845,1.98325,1.9836,120400000.0
2009-01-28 22:35:00,1.9837,1.9841,1.97975,1.9816,208600000.0
2009-01-28 22:36:00,1.9816,1.98175,1.98,1.98,173200000.0
2009-01-28 22:37:00,1.98,1.98045,1.9792,1.98,142800000.0
2009-01-28 22:38:00,1.9801,1.98145,1.9801,1.981,108600000.0
2009-01-28 22:39:00,1.981,1.98195,1.98095,1.98155,169200000.0
2009-01-28 22:40:00,1.98145,1.98145,1.98055,1.98085,190600000.0
2009-01-28 22:41:00,1.981,1.9811,1.97935,1.98015,111000000.0
2009-01-28 22:42:00,1.98005,1.9801,1.97855,1.97955,145000000.0
2009-01-28 22:43:00,1.97955,1.9798,1.9786,1.9788,138800000.0
2009-01-28 22:44:00,1.97885,1.9797,1.97885,1.97895,106400000.0
2009-01-28 22:45:00,1.97905,1.9791,1.9754,1.9763,209000000.0
2009-01-28 22:46:00,1.9764,1.9771,1.97625,1.97675,122800000.0
2009-01-28 22:47:00,1.97675,1.97755,1.9743,1.9743,286200000.0
2009-01-28 22:48:00,1.9736,1.9759,1.9736,1.97505,242400000.0
2009-01-28 22:49:00,1.9753,1.9769,1.9749,1.97635,186800000.0
2009-01-28 22:50:00,1.9765,1.9774,1.97605,1.97665,111000000.0
2009-01-28 22:51:00,1.97655,1.978,1.9765,1.97705,81000000.0
2009-01-28 22:52:00,1.977,1.97725,1.9761,1.9761,130400000.0
2009-01-28 22:53:00,1.9763,1.97795,1.9762,1.97645,112600000.0
2009-01-28 22:54:00,1.9765,1.97705,1.97615,1.9766,155400000.0
2009-01-28 22:55:00,1.9766,1.9771,1.9757,1.976,128000000.0
2009-01-28 22:56:00,1.97595,1.97775,1.9759,1.9772,122400000.0
2009-01-28 22:57:00,1.97735,1.97815,1.97635,1.97635,117600000.0
2009-01-28 22:58:00,1.9765,1.97665,1.9762,1.9762,56000000.0
2009-01-28 22:59:00,1.9763,1.97665,1.97555,1.97665,138000000.0
2009-01-28 23:00:00,1.97655,1.97685,1.97615,1.97615,118800000.0
2009-01-28 23:01:00,1.97615,1.97615,1.975,1.97525,156400000.0
2009-01-28 23:02:00,1.97525,1.9758,1.97505,1.9758,233600000.0
2009-01-28 23:03:00,1.97605,1.97605,1.97525,1.9756,112800000.0
2009-01-28 23:04:00,1.97575,1.97575,1.9757,1.9757,6000000.0
2009-01-28 23:05:00,1.97585,1.9759,1.97555,1.9756,38000000.0
2009-01-28 23:06:00,1.9757,1.9759,1.9752,1.9752,94400000.0
2009-01-28 23:07:00,1.9752,1.9752,1.97495,1.9751,44400000.0
2009-01-28 23:08:00,1.97495,1.9752,1.97425,1.9752,107000000.0
2009-01-28 23:09:00,1.97515,1.97575,1.9748,1.97575,94000000.0
2009-01-28 23:10:00,1.97565,1.97575,1.9749,1.975,42400000.0
2009-01-28 23:11:00,1.975,1.97545,1.97435,1.97455,89600000.0
2009-01-28 23:12:00,1.97515,1.97545,1.9746,1.975,162400000.0
2009-01-28 23:13:00,1.975,1.97545,1.9742,1.9742,98400000.0
2009-01-28 23:14:00,1.9745,1.97465,1.97355,1.9744,109200000.0
2009-01-28 23:15:00,1.97435,1.97435,1.97315,1.97345,78800000.0
2009-01-28 23:16:00,1.97335,1.97395,1.9733,1.9737,91200000.0
2009-01-28 23:17:00,1.97365,1.9737,1.9734,1.9735,52800000.0
2009-01-28 23:18:00,1.9735,1.97365,1.9734,1.97355,40800000.0
2009-01-28 23:19:00,1.97355,1.9738,1.9728,1.9728,43600000.0
2009-01-28 23:20:00,1.97285,1.97335,1.97255,1.97315,83800000.0
2009-01-28 23:21:00,1.97305,1.97305,1.97255,1.97305,73600000.0
2009-01-28 23:22:00,1.97295,1.97365,1.97285,1.97365,56400000.0
2009-01-28 23:23:00,1.97365,1.97425,1.9733,1.9737,90400000.0
2009-01-28 23:24:00,1.974,1.9744,1.97315,1.97345,76600000.0
2009-01-28 23:25:00,1.97375,1.9747,1.9737,1.9737,101400000.0
2009-01-28 23:26:00,1.97355,1.97385,1.97345,1.97385,34400000.0
2009-01-28 23:27:00,1.9738,1.9744,1.97295,1.9744,78400000.0
2009-01-28 23:28:00,1.9744,1.9749,1.97425,1.9748,77600000.0
2009-01-28 23:29:00,1.97475,1.97515,1.97465,1.97515,79200000.0
2009-01-28 23:30:00,1.97515,1.97535,1.9736,1.97385,130400000.0
2009-01-28 23:31:00,1.97395,1.9758,1.97395,1.97525,151200000.0
2009-01-28 23:32:00,1.97555,1.9767,1.9755,1.9761,96000000.0
2009-01-28 23:33:00,1.9761,1.9761,1.97405,1.9756,148400000.0
2009-01-28 23:34:00,1.97575,1.97585,1.975,1.97515,104000000.0
2009-01-28 23:35:00,1.9752,1.9752,1.97395,1.9742,79200000.0
2009-01-28 23:36:00,1.9742,1.97445,1.9737,1.9741,106000000.0
2009-01-28 23:37:00,1.9741,1.97415,1.9738,1.97385,72000000.0
2009-01-28 23:38:00,1.9739,1.9739,1.9738,1.9738,13600000.0
2009-01-28 23:39:00,1.9739,1.9739,1.97305,1.97325,82000000.0
2009-01-28 23:40:00,1.9732,1.9737,1.97275,1.97345,144800000.0
2009-01-28 23:41:00,1.97335,1.97405,1.97315,1.97405,72000000.0
2009-01-28 23:42:00,1.97405,1.97455,1.97365,1.97435,78800000.0
2009-01-28 23:43:00,1.97415,1.97415,1.97375,1.97375,16000000.0
2009-01-28 23:44:00,1.9737,1.97455,1.9737,1.9743,30800000.0
2009-01-28 23:45:00,1.97435,1.9764,1.97435,1.9764,87000000.0
2009-01-28 23:46:00,1.9763,1.9763,1.97615,1.9762,28400000.0
2009-01-28 23:47:00,1.97615,1.97615,1.975,1.97525,33200000.0
2009-01-28 23:48:00,1.97535,1.97605,1.9753,1.97605,44400000.0
2009-01-28 23:49:00,1.976,1.976,1.97525,1.9757,92800000.0
2009-01-28 23:50:00,1.9757,1.9758,1.97545,1.97575,82000000.0
2009-01-28 23:51:00,1.976,1.97605,1.976,1.97605,9600000.0
2009-01-28 23:52:00,1.97615,1.97615,1.9752,1.9759,58800000.0
2009-01-28 23:53:00,1.97595,1.9764,1.97575,1.9764,49600000.0
2009-01-28 23:54:00,1.97655,1.9775,1.9764,1.9775,114400000.0
2009-01-28 23:55:00,1.9779,1.9784,1.9774,1.9776,66200000.0
2009-01-28 23:56:00,1.9776,1.9781,1.9775,1.978,50000000.0
2009-01-28 23:57:00,1.9782,1.9784,1.9773,1.97795,49600000.0
2009-01-28 23:58:00,1.97795,1.97795,1.9751,1.97615,140400000.0
2009-01-28 23:59:00,1.97615,1.9765,1.9757,1.9763,68400000.0
2009-01-29 00:00:00,1.97625,1.9773,1.97585,1.97615,75600000.0
2009-01-29 00:01:00,1.97625,1.9763,1.9756,1.97575,38000000.0
2009-01-29 00:02:00,1.97575,1.9763,1.97505,1.9758,52200000.0
2009-01-29 00:03:00,1.97605,1.9764,1.97545,1.97585,64800000.0
2009-01-29 00:04:00,1.97595,1.97635,1.9758,1.97635,80000000.0
2009-01-29 00:05:00,1.9763,1.97655,1.9753,1.9759,72800000.0
2009-01-29 00:06:00,1.97605,1.9761,1.97505,1.9754,32000000.0
2009-01-29 00:07:00,1.9755,1.97555,1.9727,1.9732,90200000.0
2009-01-29 00:08:00,1.9733,1.97345,1.9733,1.97335,8000000.0
2009-01-29 00:09:00,1.9733,1.97425,1.97285,1.9733,48800000.0
2009-01-29 00:10:00,1.97345,1.9736,1.9734,1.9734,18800000.0
2009-01-29 00:11:00,1.97345,1.9737,1.97345,1.9737,18400000.0
2009-01-29 00:12:00,1.9738,1.9748,1.9728,1.9744,94800000.0
2009-01-29 00:13:00,1.9744,1.97565,1.97365,1.97455,126000000.0
2009-01-29 00:14:00,1.9745,1.97495,1.974,1.9748,87600000.0
2009-01-29 00:15:00,1.9748,1.975,1.97445,1.9745,66800000.0
2009-01-29 00:16:00,1.97455,1.975,1.97455,1.97485,86400000.0
2009-01-29 00:17:00,1.9749,1.9749,1.97445,1.9746,40400000.0
2009-01-29 00:18:00,1.97455,1.9746,1.97395,1.97395,60000000.0
2009-01-29 00:19:00,1.9739,1.97455,1.97335,1.97415,149000000.0
2009-01-29 00:20:00,1.9744,1.97525,1.97315,1.97425,111000000.0
2009-01-29 00:21:00,1.97445,1.97445,1.9733,1.97375,33600000.0
2009-01-29 00:22:00,1.97395,1.97455,1.97395,1.9743,58400000.0
2009-01-29 00:23:00,1.9743,1.9743,1.97295,1.97405,30400000.0
2009-01-29 00:24:00,1.97405,1.97405,1.9722,1.9729,68200000.0
2009-01-29 00:25:00,1.9732,1.9733,1.9727,1.9732,20400000.0
2009-01-29 00:26:00,1.97345,1.9737,1.9732,1.9735,39200000.0
2009-01-29 00:27:00,1.9724,1.9724,1.9723,1.9724,21200000.0
2009-01-29 00:28:00,1.97335,1.9734,1.97335,1.97335,21200000.0
2009-01-29 00:29:00,1.97335,1.97335,1.97335,1.97335,4000000.0
2009-01-29 00:30:00,1.97325,1.97365,1.9732,1.97355,59200000.0
2009-01-29 00:31:00,1.97365,1.97495,1.97325,1.9748,172000000.0
2009-01-29 00:32:00,1.9747,1.97515,1.9738,1.97425,163800000.0
2009-01-29 00:33:00,1.97415,1.9743,1.9737,1.9738,80600000.0
2009-01-29 00:34:00,1.9739,1.97455,1.97375,1.97425,34400000.0
2009-01-29 00:35:00,1.97435,1.97525,1.97425,1.975,68800000.0
2009-01-29 00:36:00,1.975,1.97525,1.9747,1.9748,53000000.0
2009-01-29 00:37:00,1.9748,1.9748,1.9739,1.97395,76400000.0
2009-01-29 00:38:00,1.97395,1.9754,1.97395,1.9748,118400000.0
2009-01-29 00:39:00,1.975,1.9757,1.975,1.97555,69600000.0
2009-01-29 00:40:00,1.9756,1.9757,1.9754,1.9754,16800000.0
2009-01-29 00:41:00,1.9755,1.9755,1.97485,1.9751,44000000.0
2009-01-29 00:42:00,1.975,1.9753,1.97495,1.9753,58400000.0
2009-01-29 00:43:00,1.9753,1.9753,1.97495,1.975,43800000.0
2009-01-29 00:44:00,1.975,1.975,1.97415,1.97465,118600000.0
2009-01-29 00:45:00,1.9749,1.9756,1.97485,1.9756,62800000.0
2009-01-29 00:46:00,1.97575,1.97585,1.97405,1.97505,137200000.0
2009-01-29 00:47:00,1.97465,1.9758,1.97465,1.9758,85600000.0
2009-01-29 00:48:00,1.9761,1.97675,1.9747,1.97485,149000000.0
2009-01-29 00:49:00,1.97495,1.97525,1.97445,1.97505,63200000.0
2009-01-29 00:50:00,1.97525,1.9763,1.9751,1.976,113600000.0
2009-01-29 00:51:00,1.976,1.976,1.97455,1.97455,17200000.0
2009-01-29 00:52:00,1.9746,1.976,1.97445,1.975,65000000.0
2009-01-29 00:53:00,1.9751,1.97585,1.9738,1.975,104600000.0
2009-01-29 00:54:00,1.97485,1.9757,1.97305,1.97425,152400000.0
2009-01-29 00:55:00,1.97435,1.97455,1.97365,1.9738,82800000.0
2009-01-29 00:56:00,1.9738,1.9738,1.9733,1.97345,38800000.0
2009-01-29 00:57:00,1.97345,1.974,1.97345,1.97395,32400000.0
2009-01-29 00:58:00,1.97395,1.9747,1.97395,1.9747,50000000.0
2009-01-29 00:59:00,1.97465,1.97475,1.9733,1.9735,79200000.0
2009-01-29 01:00:00,1.9736,1.9738,1.9732,1.9737,49400000.0
2009-01-29 01:01:00,1.9738,1.9739,1.9735,1.9739,21600000.0
2009-01-29 01:02:00,1.974,1.97415,1.9736,1.9736,31400000.0
2009-01-29 01:03:00,1.97365,1.97465,1.97335,1.9737,109600000.0
2009-01-29 01:04:00,1.9738,1.9738,1.97325,1.9736,35600000.0
2009-01-29 01:05:00,1.97355,1.97365,1.97305,1.9731,52000000.0
2009-01-29 01:06:00,1.9732,1.97345,1.97235,1.97255,49600000.0
2009-01-29 01:07:00,1.97255,1.97255,1.9713,1.972,85000000.0
2009-01-29 01:08:00,1.9721,1.9725,1.97195,1.9721,30000000.0
2009-01-29 01:09:00,1.9721,1.9723,1.97175,1.9719,105600000.0
2009-01-29 01:10:00,1.9715,1.97185,1.97075,1.9715,178800000.0
2009-01-29 01:11:00,1.9715,1.9717,1.97145,1.97145,38800000.0
2009-01-29 01:12:00,1.97145,1.9715,1.9713,1.97135,38400000.0
2009-01-29 01:13:00,1.9714,1.9719,1.97025,1.97075,120600000.0
2009-01-29 01:14:00,1.9707,1.971,1.97035,1.971,53200000.0
2009-01-29 01:15:00,1.9711,1.97165,1.97105,1.97165,39600000.0
2009-01-29 01:16:00,1.972,1.97225,1.97085,1.97225,83200000.0
2009-01-29 01:17:00,1.97225,1.97225,1.97045,1.97045,30400000.0
2009-01-29 01:18:00,1.9709,1.9712,1.97005,1.97105,71600000.0
2009-01-29 01:19:00,1.97105,1.9714,1.97085,1.9709,65400000.0
2009-01-29 01:20:00,1.9709,1.9717,1.9709,1.9716,80400000.0
2009-01-29 01:21:00,1.97135,1.97145,1.97135,1.9714,9600000.0
2009-01-29 01:22:00,1.97145,1.9724,1.97145,1.9716,113600000.0
2009-01-29 01:23:00,1.9716,1.9722,1.97055,1.9722,121200000.0
2009-01-29 01:24:00,1.9726,1.97355,1.97175,1.97355,165400000.0
2009-01-29 01:25:00,1.97335,1.9737,1.9719,1.9723,143600000.0
2009-01-29 01:26:00,1.9724,1.9733,1.97225,1.9724,77600000.0
2009-01-29 01:27:00,1.97245,1.97255,1.97235,1.97255,10000000.0
2009-01-29 01:28:00,1.97255,1.9745,1.97225,1.9732,120200000.0
2009-01-29 01:29:00,1.9732,1.97355,1.9731,1.97355,54400000.0
2009-01-29 01:30:00,1.9737,1.9738,1.97295,1.97305,63400000.0
2009-01-29 01:31:00,1.9732,1.9735,1.9732,1.9732,34800000.0
2009-01-29 01:32:00,1.9734,1.9736,1.973,1.973,94200000.0
2009-01-29 01:33:00,1.973,1.9736,1.9728,1.97355,83200000.0
2009-01-29 01:34:00,1.97415,1.97435,1.97325,1.974,58200000.0
2009-01-29 01:35:00,1.974,1.97405,1.97275,1.9728,90400000.0
2009-01-29 01:36:00,1.97275,1.9735,1.9724,1.97305,231400000.0
2009-01-29 01:37:00,1.9731,1.97365,1.97225,1.9736,159200000.0
2009-01-29 01:38:00,1.97365,1.97565,1.97335,1.97565,114400000.0
2009-01-29 01:39:00,1.9755,1.9759,1.97415,1.975,131600000.0
2009-01-29 01:40:00,1.97505,1.9758,1.97505,1.9758,68000000.0
2009-01-29 01:41:00,1.97595,1.97645,1.97485,1.9759,144400000.0
2009-01-29 01:42:00,1.97605,1.9784,1.97605,1.9782,175600000.0
2009-01-29 01:43:00,1.9783,1.9788,1.9776,1.9783,121200000.0
2009-01-29 01:44:00,1.9783,1.9783,1.9765,1.97725,174000000.0
2009-01-29 01:45:00,1.97735,1.97845,1.97695,1.977,128000000.0
2009-01-29 01:46:00,1.97655,1.978,1.97655,1.9776,67200000.0
2009-01-29 01:47:00,1.9775,1.97865,1.97745,1.97865,62400000.0
2009-01-29 01:48:00,1.9786,1.9786,1.97615,1.97735,91600000.0
2009-01-29 01:49:00,1.97725,1.9784,1.9771,1.97805,179200000.0
2009-01-29 01:50:00,1.97795,1.9783,1.9776,1.9778,64800000.0
2009-01-29 01:51:00,1.9778,1.9781,1.97745,1.97775,80200000.0
2009-01-29 01:52:00,1.9779,1.9779,1.97665,1.97745,95800000.0
2009-01-29 01:53:00,1.9776,1.9776,1.9764,1.9764,106400000.0
2009-01-29 01:54:00,1.97665,1.9771,1.9754,1.97625,160400000.0
2009-01-29 01:55:00,1.97645,1.97645,1.97525,1.9762,47400000.0
2009-01-29 01:56:00,1.9762,1.97675,1.9754,1.97645,147800000.0
2009-01-29 01:57:00,1.97645,1.97685,1.9762,1.97675,43400000.0
2009-01-29 01:58:00,1.97685,1.97705,1.9767,1.9769,47200000.0
2009-01-29 01:59:00,1.97635,1.9765,1.9759,1.9763,88000000.0
2009-01-29 02:00:00,1.9763,1.97665,1.97605,1.97635,81800000.0
2009-01-29 02:01:00,1.9766,1.97685,1.976,1.97645,105800000.0
2009-01-29 02:02:00,1.9766,1.9771,1.97655,1.9769,44800000.0
2009-01-29 02:03:00,1.9769,1.9773,1.97635,1.9768,50800000.0
2009-01-29 02:04:00,1.97665,1.9772,1.97635,1.97675,76000000.0
2009-01-29 02:05:00,1.9767,1.9767,1.97655,1.97665,21600000.0
2009-01-29 02:06:00,1.977,1.9782,1.9764,1.977,128600000.0
2009-01-29 02:07:00,1.977,1.97795,1.97655,1.97765,128800000.0
2009-01-29 02:08:00,1.97765,1.97795,1.9772,1.9779,64800000.0
2009-01-29 02:09:00,1.97795,1.97865,1.9775,1.9778,120200000.0
2009-01-29 02:10:00,1.9779,1.97795,1.97705,1.9779,96000000.0
2009-01-29 02:11:00,1.97785,1.97785,1.97725,1.97735,43200000.0
2009-01-29 02:12:00,1.97805,1.97815,1.9774,1.9775,52000000.0
2009-01-29 02:13:00,1.9777,1.97795,1.97735,1.9775,97000000.0
2009-01-29 02:14:00,1.9775,1.9779,1.97685,1.9771,102400000.0
2009-01-29 02:15:00,1.97715,1.97765,1.97715,1.9775,25600000.0
2009-01-29 02:16:00,1.9775,1.97805,1.97665,1.97735,110600000.0
2009-01-29 02:17:00,1.97745,1.97775,1.97615,1.97675,159200000.0
2009-01-29 02:18:00,1.97685,1.97685,1.97645,1.97675,57400000.0
2009-01-29 02:19:00,1.97675,1.9769,1.97645,1.97675,86000000.0
2009-01-29 02:20:00,1.9767,1.97765,1.97655,1.97725,163000000.0
2009-01-29 02:21:00,1.9772,1.9774,1.97685,1.9772,47200000.0
2009-01-29 02:22:00,1.97715,1.97715,1.9768,1.9769,45000000.0
2009-01-29 02:23:00,1.97655,1.9771,1.9764,1.97695,95200000.0
2009-01-29 02:24:00,1.977,1.97705,1.9768,1.977,81600000.0
2009-01-29 02:25:00,1.9768,1.9777,1.9768,1.97765,93600000.0
2009-01-29 02:26:00,1.9777,1.9778,1.97615,1.97635,131400000.0
2009-01-29 02:27:00,1.97635,1.97655,1.9753,1.97585,115600000.0
2009-01-29 02:28:00,1.9759,1.9762,1.97525,1.9754,84400000.0
2009-01-29 02:29:00,1.9754,1.9754,1.9743,1.9749,76200000.0
2009-01-29 02:30:00,1.97485,1.9752,1.97425,1.9744,109000000.0
2009-01-29 02:31:00,1.97475,1.97545,1.9745,1.97515,76000000.0
2009-01-29 02:32:00,1.975,1.9753,1.97455,1.9747,66400000.0
2009-01-29 02:33:00,1.9746,1.97525,1.9746,1.9752,62400000.0
2009-01-29 02:34:00,1.9752,1.97605,1.9752,1.97605,57600000.0
2009-01-29 02:35:00,1.9761,1.97675,1.976,1.97655,77800000.0
2009-01-29 02:36:00,1.97665,1.9769,1.97575,1.9769,131600000.0
2009-01-29 02:37:00,1.9767,1.97685,1.97655,1.9768,62400000.0
2009-01-29 02:38:00,1.9768,1.9769,1.9757,1.9762,56800000.0
2009-01-29 02:39:00,1.97605,1.9784,1.97605,1.9779,183600000.0
2009-01-29 02:40:00,1.97785,1.9794,1.97785,1.97845,127600000.0
2009-01-29 02:41:00,1.97845,1.9795,1.97755,1.97925,260400000.0
2009-01-29 02:42:00,1.9792,1.98065,1.9788,1.9788,298000000.0
2009-01-29 02:43:00,1.9792,1.98085,1.979,1.98,146400000.0
2009-01-29 02:44:00,1.98,1.9803,1.97835,1.9788,98400000.0
2009-01-29 02:45:00,1.97865,1.9788,1.9777,1.97835,257200000.0
2009-01-29 02:46:00,1.97845,1.9785,1.97735,1.9781,132000000.0
2009-01-29 02:47:00,1.9779,1.97795,1.97665,1.97775,95400000.0
2009-01-29 02:48:00,1.97805,1.9796,1.97805,1.9793,152200000.0
2009-01-29 02:49:00,1.9792,1.9792,1.9773,1.97775,207400000.0
2009-01-29 02:50:00,1.9779,1.9784,1.97755,1.9784,105800000.0
2009-01-29 02:51:00,1.97845,1.9795,1.9778,1.97945,129600000.0
2009-01-29 02:52:00,1.97955,1.98105,1.97955,1.9807,162600000.0
2009-01-29 02:53:00,1.98085,1.98145,1.9798,1.9801,174400000.0
2009-01-29 02:54:00,1.98,1.98105,1.9796,1.98005,158400000.0
2009-01-29 02:55:00,1.97985,1.9809,1.9791,1.9805,159200000.0
2009-01-29 02:56:00,1.98055,1.98075,1.97975,1.98075,170800000.0
2009-01-29 02:57:00,1.98085,1.98085,1.97885,1.98075,148400000.0
2009-01-29 02:58:00,1.9808,1.98085,1.97985,1.98085,160000000.0
2009-01-29 02:59:00,1.981,1.9811,1.97985,1.98065,182800000.0
2009-01-29 03:00:00,1.981,1.9822,1.98085,1.9811,188800000.0
2009-01-29 03:01:00,1.9811,1.98145,1.97985,1.97985,169200000.0
2009-01-29 03:02:00,1.9798,1.98065,1.9793,1.9799,65600000.0
2009-01-29 03:03:00,1.98,1.9808,1.97985,1.9808,96800000.0
2009-01-29 03:04:00,1.9808,1.9808,1.9797,1.98015,114200000.0
2009-01-29 03:05:00,1.9802,1.98035,1.97995,1.97995,48800000.0
2009-01-29 03:06:00,1.9799,1.98055,1.9796,1.97975,207400000.0
2009-01-29 03:07:00,1.97975,1.98045,1.97895,1.9802,84400000.0
2009-01-29 03:08:00,1.98035,1.98085,1.9796,1.97995,54800000.0
2009-01-29 03:09:00,1.97985,1.97985,1.9794,1.9796,26400000.0
2009-01-29 03:10:00,1.97955,1.9807,1.97955,1.9807,40800000.0
2009-01-29 03:11:00,1.98055,1.98075,1.98025,1.9803,123200000.0
2009-01-29 03:12:00,1.97995,1.98045,1.97925,1.9802,194600000.0
2009-01-29 03:13:00,1.98035,1.9806,1.9789,1.97965,172200000.0
2009-01-29 03:14:00,1.97955,1.9797,1.97825,1.9795,172000000.0
2009-01-29 03:15:00,1.97985,1.97985,1.97925,1.9794,99200000.0
2009-01-29 03:16:00,1.9796,1.9801,1.97885,1.98,114400000.0
2009-01-29 03:17:00,1.98,1.98,1.97915,1.9798,153600000.0
2009-01-29 03:18:00,1.9797,1.9797,1.97905,1.9795,106600000.0
2009-01-29 03:19:00,1.9797,1.97975,1.97845,1.97895,130000000.0
2009-01-29 03:20:00,1.979,1.97945,1.97865,1.97935,43200000.0
2009-01-29 03:21:00,1.979,1.97965,1.97845,1.97955,109800000.0
2009-01-29 03:22:00,1.97955,1.97965,1.97855,1.9792,48000000.0
2009-01-29 03:23:00,1.97905,1.9791,1.97875,1.97895,76800000.0
2009-01-29 03:24:00,1.9788,1.9792,1.97875,1.9789,43200000.0
2009-01-29 03:25:00,1.9788,1.9792,1.97845,1.97905,92200000.0
2009-01-29 03:26:00,1.9789,1.9793,1.97785,1.97925,93000000.0
2009-01-29 03:27:00,1.97905,1.9792,1.97855,1.9792,67200000.0
2009-01-29 03:28:00,1.9793,1.97955,1.9793,1.97955,19200000.0
2009-01-29 03:29:00,1.9795,1.9797,1.97935,1.9795,40800000.0
2009-01-29 03:30:00,1.9795,1.9795,1.9793,1.9794,14400000.0
2009-01-29 03:31:00,1.97935,1.98045,1.97875,1.9795,109600000.0
2009-01-29 03:32:00,1.97955,1.97985,1.9795,1.97985,36000000.0
2009-01-29 03:33:00,1.9802,1.98045,1.97975,1.9799,73600000.0
2009-01-29 03:34:00,1.97995,1.9801,1.97935,1.9795,88000000.0
2009-01-29 03:35:00,1.9796,1.9806,1.9796,1.9805,97600000.0
2009-01-29 03:36:00,1.9806,1.9806,1.97975,1.9801,53600000.0
2009-01-29 03:37:00,1.98025,1.9805,1.97905,1.97905,73600000.0
2009-01-29 03:38:00,1.9795,1.97965,1.97785,1.97805,62600000.0
2009-01-29 03:39:00,1.97785,1.9784,1.97715,1.97715,90400000.0
2009-01-29 03:40:00,1.97765,1.97835,1.977,1.9781,87600000.0
2009-01-29 03:41:00,1.9783,1.97895,1.97755,1.97845,156200000.0
2009-01-29 03:42:00,1.9781,1.9789,1.9775,1.97795,116800000.0
2009-01-29 03:43:00,1.97795,1.97865,1.97785,1.97845,94600000.0
2009-01-29 03:44:00,1.97845,1.979,1.9779,1.97865,93600000.0
2009-01-29 03:45:00,1.9788,1.97925,1.97825,1.97885,97800000.0
2009-01-29 03:46:00,1.97895,1.9791,1.978,1.97845,80000000.0
2009-01-29 03:47:00,1.9785,1.9794,1.97795,1.97915,86400000.0
2009-01-29 03:48:00,1.97805,1.9788,1.97805,1.9785,62400000.0
2009-01-29 03:49:00,1.9786,1.9786,1.9775,1.9777,114600000.0
2009-01-29 03:50:00,1.97755,1.9778,1.9774,1.97755,36000000.0
2009-01-29 03:51:00,1.97765,1.97775,1.977,1.97725,76000000.0
2009-01-29 03:52:00,1.9772,1.9773,1.9756,1.97655,52000000.0
2009-01-29 03:53:00,1.9765,1.9765,1.9754,1.97565,86000000.0
2009-01-29 03:54:00,1.9756,1.97665,1.97535,1.97665,107800000.0
2009-01-29 03:55:00,1.97655,1.97725,1.9765,1.9765,68600000.0
2009-01-29 03:56:00,1.9765,1.97655,1.97635,1.9765,33600000.0
2009-01-29 03:57:00,1.9764,1.97685,1.97625,1.97635,26400000.0
2009-01-29 03:58:00,1.9765,1.9765,1.97625,1.9764,31200000.0
2009-01-29 03:59:00,1.97635,1.97635,1.9761,1.9763,32400000.0
2009-01-29 04:00:00,1.9763,1.97845,1.9763,1.97835,68600000.0
2009-01-29 04:01:00,1.97835,1.97835,1.97695,1.9779,156700000.0
2009-01-29 04:02:00,1.97735,1.9784,1.9764,1.9772,202000000.0
2009-01-29 04:03:00,1.97725,1.97755,1.97695,1.97735,112800000.0
2009-01-29 04:04:00,1.97725,1.97835,1.9771,1.97835,77000000.0
2009-01-29 04:05:00,1.9787,1.97885,1.97825,1.97865,84000000.0
2009-01-29 04:06:00,1.97865,1.9791,1.97815,1.97855,90800000.0
2009-01-29 04:07:00,1.97825,1.97885,1.97795,1.97795,95200000.0
2009-01-29 04:08:00,1.97805,1.9785,1.97785,1.9785,105600000.0
2009-01-29 04:09:00,1.9785,1.9787,1.97835,1.97845,52800000.0
2009-01-29 04:10:00,1.97845,1.9803,1.9782,1.9796,183400000.0
2009-01-29 04:11:00,1.97965,1.97965,1.9781,1.97905,156200000.0
2009-01-29 04:12:00,1.9791,1.97985,1.9791,1.9793,108000000.0
2009-01-29 04:13:00,1.9795,1.97995,1.9789,1.9798,108200000.0
2009-01-29 04:14:00,1.9796,1.98015,1.9794,1.98,89600000.0
2009-01-29 04:15:00,1.98,1.98015,1.97885,1.97965,133600000.0
2009-01-29 04:16:00,1.9798,1.9798,1.978,1.97855,175600000.0
2009-01-29 04:17:00,1.9785,1.97905,1.9784,1.97865,178000000.0
2009-01-29 04:18:00,1.9787,1.97925,1.9778,1.9787,201000000.0
2009-01-29 04:19:00,1.97865,1.97915,1.9778,1.97915,75600000.0
2009-01-29 04:20:00,1.97955,1.97955,1.97745,1.9789,138400000.0
2009-01-29 04:21:00,1.97895,1.97895,1.9781,1.9781,75600000.0
2009-01-29 04:22:00,1.9782,1.9785,1.9782,1.9785,5800000.0
2009-01-29 04:23:00,1.97845,1.97925,1.97845,1.97875,72800000.0
2009-01-29 04:24:00,1.97865,1.9798,1.97865,1.97965,58600000.0
2009-01-29 04:25:00,1.97965,1.97965,1.9795,1.97965,16000000.0
2009-01-29 04:26:00,1.97965,1.98005,1.97955,1.97965,55200000.0
2009-01-29 04:27:00,1.9796,1.9804,1.97815,1.97995,94200000.0
2009-01-29 04:28:00,1.97995,1.9803,1.9794,1.97955,90200000.0
2009-01-29 04:29:00,1.97955,1.9833,1.9794,1.9828,203800000.0
2009-01-29 04:30:00,1.9829,1.98355,1.9811,1.98245,179000000.0
2009-01-29 04:31:00,1.98245,1.98295,1.98195,1.9827,128400000.0
2009-01-29 04:32:00,1.9827,1.9832,1.98265,1.9831,120600000.0
2009-01-29 04:33:00,1.98325,1.98355,1.9828,1.98295,123200000.0
2009-01-29 04:34:00,1.98295,1.98305,1.9816,1.9821,120000000.0
2009-01-29 04:35:00,1.98215,1.9823,1.98165,1.98165,42000000.0
2009-01-29 04:36:00,1.98165,1.98185,1.9804,1.98125,158600000.0
2009-01-29 04:37:00,1.98135,1.98185,1.9812,1.9815,85000000.0
2009-01-29 04:38:00,1.98165,1.98185,1.9804,1.9812,100000000.0
2009-01-29 04:39:00,1.9813,1.9817,1.9807,1.98115,112800000.0
2009-01-29 04:40:00,1.98125,1.98135,1.98055,1.98085,44800000.0
2009-01-29 04:41:00,1.9808,1.9808,1.97955,1.9797,55600000.0
2009-01-29 04:42:00,1.9797,1.98055,1.97935,1.9804,42200000.0
2009-01-29 04:43:00,1.9803,1.98045,1.97935,1.9795,40200000.0
2009-01-29 04:44:00,1.9795,1.9806,1.97925,1.9806,83800000.0
2009-01-29 04:45:00,1.9806,1.98125,1.9806,1.98125,36000000.0
2009-01-29 04:46:00,1.98145,1.9815,1.98105,1.98125,64800000.0
2009-01-29 04:47:00,1.98125,1.98125,1.981,1.9811,21600000.0
2009-01-29 04:48:00,1.981,1.98205,1.98085,1.98145,82400000.0
2009-01-29 04:49:00,1.9811,1.98255,1.9811,1.98255,60400000.0
2009-01-29 04:50:00,1.9826,1.9828,1.98075,1.981,69000000.0
2009-01-29 04:51:00,1.98095,1.9814,1.9808,1.9814,121400000.0
2009-01-29 04:52:00,1.9817,1.9821,1.9802,1.98065,145400000.0
2009-01-29 04:53:00,1.98105,1.98105,1.98055,1.98055,11200000.0
2009-01-29 04:54:00,1.9808,1.9811,1.98025,1.98065,56400000.0
2009-01-29 04:55:00,1.98065,1.9809,1.9798,1.9807,70000000.0
2009-01-29 04:56:00,1.98065,1.98065,1.9798,1.9806,63800000.0
2009-01-29 04:57:00,1.9806,1.9818,1.97985,1.9803,152200000.0
2009-01-29 04:58:00,1.98035,1.9811,1.9798,1.98095,109200000.0
2009-01-29 04:59:00,1.98105,1.9812,1.9806,1.98105,94400000.0
2009-01-29 05:00:00,1.9812,1.9817,1.98075,1.981,112400000.0
2009-01-29 05:01:00,1.98125,1.9814,1.9811,1.9813,44000000.0
2009-01-29 05:02:00,1.98125,1.98185,1.9812,1.98185,70400000.0
2009-01-29 05:03:00,1.9817,1.98185,1.98145,1.98165,20200000.0
2009-01-29 05:04:00,1.98165,1.9818,1.9815,1.9817,22400000.0
2009-01-29 05:05:00,1.98135,1.98155,1.9813,1.9814,37600000.0
2009-01-29 05:06:00,1.98135,1.9814,1.98105,1.9812,36000000.0
2009-01-29 05:07:00,1.9812,1.9812,1.9789,1.97985,149200000.0
2009-01-29 05:08:00,1.9798,1.9804,1.9795,1.9797,77600000.0
2009-01-29 05:09:00,1.9797,1.98015,1.97955,1.98005,58800000.0
2009-01-29 05:10:00,1.9801,1.98035,1.98005,1.9801,53000000.0
2009-01-29 05:11:00,1.98015,1.98015,1.9798,1.97985,42000000.0
2009-01-29 05:12:00,1.98,1.98,1.97985,1.98,5600000.0
2009-01-29 05:13:00,1.98,1.98,1.9794,1.9797,39600000.0
2009-01-29 05:14:00,1.9797,1.9797,1.9788,1.97915,81200000.0
2009-01-29 05:15:00,1.9793,1.9793,1.9793,1.9793,2400000.0
2009-01-29 05:16:00,1.9796,1.9804,1.9794,1.9795,111200000.0
2009-01-29 05:17:00,1.97965,1.98135,1.97965,1.98135,44000000.0
2009-01-29 05:18:00,1.98135,1.9815,1.98135,1.98135,19600000.0
2009-01-29 05:19:00,1.98015,1.9805,1.9801,1.98025,76400000.0
2009-01-29 05:20:00,1.98045,1.9805,1.98015,1.98045,66800000.0
2009-01-29 05:21:00,1.9803,1.98045,1.97895,1.9791,58800000.0
2009-01-29 05:22:00,1.9791,1.9792,1.97805,1.97875,69800000.0
2009-01-29 05:23:00,1.97885,1.9793,1.9787,1.97875,46000000.0
2009-01-29 05:24:00,1.97875,1.97905,1.97855,1.9787,39800000.0
2009-01-29 05:25:00,1.979,1.9796,1.97885,1.9789,48800000.0
2009-01-29 05:26:00,1.9789,1.979,1.97855,1.9788,61200000.0
2009-01-29 05:27:00,1.97885,1.979,1.978,1.9787,81200000.0
2009-01-29 05:28:00,1.97865,1.9791,1.9782,1.9785,84000000.0
2009-01-29 05:29:00,1.9784,1.97885,1.9784,1.97845,82000000.0
2009-01-29 05:30:00,1.9785,1.9786,1.9783,1.97845,75600000.0
2009-01-29 05:31:00,1.97845,1.97885,1.9781,1.9781,45200000.0
2009-01-29 05:32:00,1.97815,1.9791,1.9781,1.97845,114400000.0
2009-01-29 05:33:00,1.97855,1.9787,1.97815,1.97815,97600000.0
2009-01-29 05:34:00,1.97815,1.97825,1.9778,1.9781,92000000.0
2009-01-29 05:35:00,1.9782,1.9785,1.9781,1.9781,52800000.0
2009-01-29 05:36:00,1.97805,1.97865,1.97805,1.9783,59200000.0
2009-01-29 05:37:00,1.9782,1.9784,1.9781,1.97825,21600000.0
2009-01-29 05:38:00,1.9783,1.9783,1.97825,1.97825,7200000.0
2009-01-29 05:39:00,1.9784,1.97865,1.97815,1.9784,57200000.0
2009-01-29 05:40:00,1.97815,1.97875,1.97785,1.97795,113000000.0
2009-01-29 05:41:00,1.97805,1.9784,1.97805,1.97825,38400000.0
2009-01-29 05:42:00,1.97825,1.9788,1.97815,1.9788,36800000.0
2009-01-29 05:43:00,1.97895,1.97895,1.9769,1.9784,83800000.0
2009-01-29 05:44:00,1.97845,1.97855,1.97805,1.97815,40800000.0
2009-01-29 05:45:00,1.9782,1.9782,1.97715,1.97715,21200000.0
2009-01-29 05:46:00,1.97735,1.9775,1.97725,1.9773,54600000.0
2009-01-29 05:47:00,1.9774,1.9778,1.9769,1.97695,65000000.0
2009-01-29 05:48:00,1.97655,1.9775,1.9765,1.9767,121000000.0
2009-01-29 05:49:00,1.97675,1.97725,1.9766,1.9766,122000000.0
2009-01-29 05:50:00,1.97655,1.9771,1.97595,1.97675,87600000.0
2009-01-29 05:51:00,1.9767,1.978,1.97605,1.97765,91400000.0
2009-01-29 05:52:00,1.97765,1.97795,1.9761,1.97645,121000000.0
2009-01-29 05:53:00,1.97655,1.97725,1.97655,1.97715,31600000.0
2009-01-29 05:54:00,1.97725,1.97805,1.97685,1.9779,84800000.0
2009-01-29 05:55:00,1.97805,1.97845,1.978,1.9783,53000000.0
2009-01-29 05:56:00,1.9792,1.9792,1.97855,1.97905,68600000.0
2009-01-29 05:57:00,1.97925,1.97945,1.97795,1.9793,196000000.0
2009-01-29 05:58:00,1.97945,1.98125,1.97775,1.98125,260000000.0
2009-01-29 05:59:00,1.98115,1.98115,1.97885,1.9793,319200000.0
2009-01-29 06:00:00,1.9788,1.9811,1.9786,1.98105,212400000.0
2009-01-29 06:01:00,1.9811,1.98145,1.9798,1.9806,203600000.0
2009-01-29 06:02:00,1.98065,1.98105,1.9797,1.98,219800000.0
2009-01-29 06:03:00,1.98,1.982,1.97985,1.98145,186800000.0
2009-01-29 06:04:00,1.9816,1.98195,1.9807,1.98125,120000000.0
2009-01-29 06:05:00,1.9812,1.9817,1.9811,1.9814,100000000.0
2009-01-29 06:06:00,1.98145,1.98235,1.9809,1.98235,177400000.0
2009-01-29 06:07:00,1.98245,1.98245,1.98115,1.98175,72000000.0
2009-01-29 06:08:00,1.98185,1.98185,1.98175,1.98175,12000000.0
2009-01-29 06:09:00,1.9818,1.98225,1.98135,1.98205,93600000.0
2009-01-29 06:10:00,1.9817,1.98545,1.98155,1.98335,210000000.0
2009-01-29 06:11:00,1.98295,1.9868,1.98295,1.98665,244400000.0
2009-01-29 06:12:00,1.9867,1.98715,1.9855,1.98565,223600000.0
2009-01-29 06:13:00,1.98545,1.98545,1.98315,1.9841,212000000.0
2009-01-29 06:14:00,1.9842,1.98665,1.9842,1.9862,190800000.0
2009-01-29 06:15:00,1.98635,1.98765,1.9862,1.9867,297000000.0
2009-01-29 06:16:00,1.9867,1.9868,1.9846,1.9854,201800000.0
2009-01-29 06:17:00,1.98545,1.9869,1.9851,1.9854,215800000.0
2009-01-29 06:18:00,1.9853,1.98675,1.9847,1.9853,157600000.0
2009-01-29 06:19:00,1.98555,1.98775,1.98555,1.987,181400000.0
2009-01-29 06:20:00,1.9869,1.98825,1.9864,1.9881,170200000.0
2009-01-29 06:21:00,1.98805,1.98815,1.98715,1.98745,94400000.0
2009-01-29 06:22:00,1.9875,1.98915,1.9874,1.9885,252200000.0
2009-01-29 06:23:00,1.98845,1.9885,1.98725,1.9885,184000000.0
2009-01-29 06:24:00,1.98845,1.9886,1.98755,1.9878,186000000.0
2009-01-29 06:25:00,1.9879,1.9879,1.98555,1.98575,193800000.0
2009-01-29 06:26:00,1.9858,1.98645,1.9852,1.98545,90400000.0
2009-01-29 06:27:00,1.98545,1.98595,1.98455,1.98465,200400000.0
2009-01-29 06:28:00,1.985,1.985,1.9832,1.9844,97600000.0
2009-01-29 06:29:00,1.9839,1.9845,1.9835,1.9843,199600000.0
2009-01-29 06:30:00,1.98425,1.98565,1.98375,1.98505,181000000.0
2009-01-29 06:31:00,1.9852,1.9857,1.9847,1.98565,120400000.0
2009-01-29 06:32:00,1.98525,1.98595,1.98525,1.9855,72400000.0
2009-01-29 06:33:00,1.9854,1.9855,1.9849,1.9852,71200000.0
2009-01-29 06:34:00,1.9853,1.9857,1.98475,1.98475,89200000.0
2009-01-29 06:35:00,1.9848,1.98535,1.98455,1.9849,42000000.0
2009-01-29 06:36:00,1.9849,1.98495,1.9835,1.98375,114400000.0
2009-01-29 06:37:00,1.9836,1.9851,1.9833,1.985,135400000.0
2009-01-29 06:38:00,1.98495,1.9861,1.9832,1.986,183800000.0
2009-01-29 06:39:00,1.986,1.98615,1.98465,1.9859,138400000.0
2009-01-29 06:40:00,1.9862,1.9862,1.98435,1.98435,161600000.0
2009-01-29 06:41:00,1.98445,1.98765,1.98415,1.9873,85800000.0
2009-01-29 06:42:00,1.9873,1.9873,1.98615,1.9868,153400000.0
2009-01-29 06:43:00,1.9868,1.9881,1.98655,1.9873,83200000.0
2009-01-29 06:44:00,1.98725,1.9875,1.9861,1.98725,134400000.0
2009-01-29 06:45:00,1.9873,1.98735,1.986,1.98705,139400000.0
2009-01-29 06:46:00,1.9872,1.98815,1.9861,1.98765,155600000.0
2009-01-29 06:47:00,1.9878,1.98795,1.98685,1.9876,147200000.0
2009-01-29 06:48:00,1.9876,1.98915,1.9868,1.98915,148600000.0
2009-01-29 06:49:00,1.9886,1.9886,1.98575,1.9861,209200000.0
2009-01-29 06:50:00,1.9862,1.9876,1.9862,1.9873,170800000.0
2009-01-29 06:51:00,1.98745,1.98755,1.9868,1.98705,93600000.0
2009-01-29 06:52:00,1.9874,1.98755,1.9868,1.9875,52800000.0
2009-01-29 06:53:00,1.98755,1.9877,1.98635,1.98645,134400000.0
2009-01-29 06:54:00,1.98645,1.98675,1.98605,1.9867,139600000.0
2009-01-29 06:55:00,1.9867,1.989,1.98665,1.98815,48800000.0
2009-01-29 06:56:00,1.98855,1.98965,1.9874,1.988,191200000.0
2009-01-29 06:57:00,1.9881,1.98865,1.9879,1.988,81200000.0
2009-01-29 06:58:00,1.988,1.98855,1.9872,1.9875,100000000.0
2009-01-29 06:59:00,1.9875,1.98755,1.9862,1.98715,123200000.0
2009-01-29 07:00:00,1.9872,1.9877,1.98715,1.9874,97600000.0
2009-01-29 07:01:00,1.98725,1.9885,1.98635,1.9879,172400000.0
2009-01-29 07:02:00,1.988,1.9888,1.9878,1.98795,168800000.0
2009-01-29 07:03:00,1.9881,1.9892,1.988,1.9892,82800000.0
2009-01-29 07:04:00,1.98915,1.98915,1.9877,1.9881,46800000.0
2009-01-29 07:05:00,1.98815,1.9889,1.98775,1.98875,122200000.0
2009-01-29 07:06:00,1.9889,1.9896,1.9878,1.98805,150800000.0
2009-01-29 07:07:00,1.988,1.98855,1.9874,1.9882,148800000.0
2009-01-29 07:08:00,1.9882,1.9882,1.98785,1.98815,27200000.0
2009-01-29 07:09:00,1.98815,1.98835,1.9851,1.98615,188200000.0
2009-01-29 07:10:00,1.98625,1.987,1.98625,1.987,73600000.0
2009-01-29 07:11:00,1.9871,1.9871,1.986,1.98625,144400000.0
2009-01-29 07:12:00,1.98635,1.9872,1.986,1.98655,121600000.0
2009-01-29 07:13:00,1.98665,1.98735,1.98665,1.9873,37000000.0
2009-01-29 07:14:00,1.98745,1.9884,1.98735,1.9884,68600000.0
2009-01-29 07:15:00,1.98855,1.98915,1.9874,1.988,134600000.0
2009-01-29 07:16:00,1.9878,1.98785,1.98645,1.98655,60600000.0
2009-01-29 07:17:00,1.98665,1.9871,1.98625,1.98625,69000000.0
2009-01-29 07:18:00,1.98635,1.98705,1.9857,1.98635,118800000.0
2009-01-29 07:19:00,1.98655,1.9873,1.98585,1.9865,183200000.0
2009-01-29 07:20:00,1.98655,1.9871,1.98605,1.98605,147200000.0
2009-01-29 07:21:00,1.9862,1.98645,1.9857,1.9857,70400000.0
2009-01-29 07:22:00,1.9857,1.98605,1.9857,1.98595,56000000.0
2009-01-29 07:23:00,1.9859,1.98595,1.98575,1.98595,29600000.0
2009-01-29 07:24:00,1.9858,1.986,1.98545,1.98545,64800000.0
2009-01-29 07:25:00,1.9856,1.9861,1.98485,1.98555,77000000.0
2009-01-29 07:26:00,1.9856,1.98605,1.98415,1.9851,126000000.0
2009-01-29 07:27:00,1.98505,1.9852,1.9847,1.9848,66800000.0
2009-01-29 07:28:00,1.98495,1.985,1.9843,1.9848,41800000.0
2009-01-29 07:29:00,1.98485,1.985,1.98405,1.98455,112400000.0
2009-01-29 07:30:00,1.98445,1.9849,1.9837,1.9849,142600000.0
2009-01-29 07:31:00,1.98485,1.9854,1.98435,1.98525,156000000.0
2009-01-29 07:32:00,1.98515,1.98595,1.98425,1.98595,168200000.0
2009-01-29 07:33:00,1.98595,1.9865,1.9854,1.98645,125200000.0
2009-01-29 07:34:00,1.98645,1.9872,1.98635,1.98695,57600000.0
2009-01-29 07:35:00,1.987,1.9874,1.98665,1.9869,63200000.0
2009-01-29 07:36:00,1.98685,1.98685,1.98565,1.9864,134000000.0
2009-01-29 07:37:00,1.98655,1.98665,1.9856,1.9861,136200000.0
2009-01-29 07:38:00,1.986,1.9862,1.98585,1.98585,59200000.0
2009-01-29 07:39:00,1.9859,1.98665,1.9859,1.98625,66400000.0
2009-01-29 07:40:00,1.9864,1.9878,1.9861,1.987,238400000.0
2009-01-29 07:41:00,1.987,1.9874,1.98645,1.98645,187200000.0
2009-01-29 07:42:00,1.9866,1.987,1.9862,1.98685,60600000.0
2009-01-29 07:43:00,1.987,1.98755,1.9851,1.98575,108200000.0
2009-01-29 07:44:00,1.98605,1.98655,1.9859,1.98655,56400000.0
2009-01-29 07:45:00,1.98655,1.98785,1.9862,1.9878,72600000.0
2009-01-29 07:46:00,1.9878,1.9878,1.98675,1.98675,36200000.0
2009-01-29 07:47:00,1.9868,1.98755,1.98675,1.98755,114800000.0
2009-01-29 07:48:00,1.9875,1.98755,1.9864,1.98675,93000000.0
2009-01-29 07:49:00,1.98675,1.98735,1.9864,1.98735,87800000.0
2009-01-29 07:50:00,1.98755,1.98765,1.9862,1.98755,74200000.0
2009-01-29 07:51:00,1.98735,1.9878,1.98665,1.98715,103000000.0
2009-01-29 07:52:00,1.98735,1.98775,1.987,1.98745,67400000.0
2009-01-29 07:53:00,1.98765,1.9877,1.9872,1.9875,62400000.0
2009-01-29 07:54:00,1.98745,1.9878,1.9866,1.98685,107600000.0
2009-01-29 07:55:00,1.98685,1.9877,1.98595,1.98695,116800000.0
2009-01-29 07:56:00,1.98705,1.98755,1.9868,1.9868,95400000.0
2009-01-29 07:57:00,1.9868,1.9868,1.98625,1.98675,78600000.0
2009-01-29 07:58:00,1.9869,1.9876,1.9869,1.98715,143000000.0
2009-01-29 07:59:00,1.9873,1.9875,1.9859,1.9865,109600000.0
2009-01-29 08:00:00,1.98675,1.98745,1.98555,1.98565,227800000.0
2009-01-29 08:01:00,1.9861,1.98755,1.9861,1.9869,193000000.0
2009-01-29 08:02:00,1.98735,1.98765,1.986,1.98615,209900000.0
2009-01-29 08:03:00,1.98625,1.9866,1.98605,1.9862,93200000.0
2009-01-29 08:04:00,1.98625,1.98625,1.9858,1.986,26400000.0
2009-01-29 08:05:00,1.9859,1.9863,1.9859,1.98615,29600000.0
2009-01-29 08:06:00,1.98605,1.9862,1.98605,1.9861,12000000.0
2009-01-29 08:07:00,1.9861,1.9869,1.98555,1.9867,84000000.0
2009-01-29 08:08:00,1.98705,1.98815,1.9865,1.9879,241000000.0
2009-01-29 08:09:00,1.9878,1.9894,1.98705,1.98895,227200000.0
2009-01-29 08:10:00,1.989,1.989,1.9874,1.9881,170400000.0
2009-01-29 08:11:00,1.98805,1.98915,1.9876,1.98815,207200000.0
2009-01-29 08:12:00,1.9883,1.9893,1.98815,1.989,78800000.0
2009-01-29 08:13:00,1.989,1.98985,1.98805,1.9896,181000000.0
2009-01-29 08:14:00,1.98945,1.98945,1.988,1.98855,127800000.0
2009-01-29 08:15:00,1.98865,1.9892,1.98715,1.98755,137400000.0
2009-01-29 08:16:00,1.9874,1.98805,1.9868,1.98735,82400000.0
2009-01-29 08:17:00,1.98745,1.98755,1.98695,1.98715,90000000.0
2009-01-29 08:18:00,1.9873,1.9877,1.9873,1.9877,60000000.0
2009-01-29 08:19:00,1.98765,1.98785,1.98715,1.9874,103200000.0
2009-01-29 08:20:00,1.9876,1.98815,1.9872,1.9872,161200000.0
2009-01-29 08:21:00,1.98715,1.98745,1.987,1.98735,130600000.0
2009-01-29 08:22:00,1.98735,1.98735,1.9864,1.98705,101800000.0
2009-01-29 08:23:00,1.9871,1.98775,1.9862,1.9865,139200000.0
2009-01-29 08:24:00,1.9865,1.9878,1.98645,1.9869,212600000.0
2009-01-29 08:25:00,1.98685,1.98725,1.9865,1.98685,107600000.0
2009-01-29 08:26:00,1.98695,1.98715,1.9868,1.987,14400000.0
2009-01-29 08:27:00,1.987,1.98725,1.9862,1.9862,63600000.0
2009-01-29 08:28:00,1.9862,1.98695,1.9859,1.98695,181400000.0
2009-01-29 08:29:00,1.9871,1.9882,1.9864,1.9878,144600000.0
2009-01-29 08:30:00,1.98765,1.98825,1.98725,1.9877,118000000.0
2009-01-29 08:31:00,1.98785,1.98845,1.9877,1.9883,62800000.0
2009-01-29 08:32:00,1.9884,1.98855,1.98735,1.9882,143800000.0
2009-01-29 08:33:00,1.9881,1.98845,1.98705,1.98725,111000000.0
2009-01-29 08:34:00,1.98715,1.98725,1.9865,1.9866,119200000.0
2009-01-29 08:35:00,1.9868,1.9871,1.9868,1.9871,30800000.0
2009-01-29 08:36:00,1.98695,1.98715,1.98685,1.987,27200000.0
2009-01-29 08:37:00,1.987,1.9875,1.987,1.9875,30400000.0
2009-01-29 08:38:00,1.98735,1.9875,1.98705,1.98745,60800000.0
2009-01-29 08:39:00,1.9875,1.9881,1.9862,1.9869,222000000.0
2009-01-29 08:40:00,1.9869,1.9869,1.9855,1.98565,170800000.0
2009-01-29 08:41:00,1.9856,1.9856,1.98295,1.9845,217200000.0
2009-01-29 08:42:00,1.9846,1.98675,1.9846,1.98595,157600000.0
2009-01-29 08:43:00,1.9861,1.9866,1.9858,1.9862,93400000.0
2009-01-29 08:44:00,1.98635,1.9867,1.9858,1.98595,107600000.0
2009-01-29 08:45:00,1.9861,1.9862,1.98585,1.98585,9200000.0
2009-01-29 08:46:00,1.98595,1.98595,1.9849,1.9852,42200000.0
2009-01-29 08:47:00,1.9851,1.98605,1.98485,1.98605,73600000.0
2009-01-29 08:48:00,1.98615,1.98655,1.9859,1.9865,82000000.0
2009-01-29 08:49:00,1.9866,1.9866,1.985,1.985,118800000.0
2009-01-29 08:50:00,1.985,1.98605,1.9847,1.9858,81400000.0
2009-01-29 08:51:00,1.9858,1.9864,1.98495,1.985,194000000.0
2009-01-29 08:52:00,1.985,1.98565,1.985,1.98515,99600000.0
2009-01-29 08:53:00,1.98525,1.9854,1.98495,1.98505,107200000.0
2009-01-29 08:54:00,1.98495,1.9854,1.98455,1.9847,63600000.0
2009-01-29 08:55:00,1.9847,1.98535,1.98445,1.98485,151400000.0
2009-01-29 08:56:00,1.9848,1.98655,1.98465,1.98655,82000000.0
2009-01-29 08:57:00,1.98655,1.9875,1.98635,1.9874,129600000.0
2009-01-29 08:58:00,1.98735,1.98745,1.9865,1.98665,101000000.0
2009-01-29 08:59:00,1.9866,1.9891,1.9859,1.9885,238600000.0
2009-01-29 09:00:00,1.98865,1.9895,1.9875,1.98815,258800000.0
2009-01-29 09:01:00,1.98845,1.98875,1.9876,1.988,228200000.0
2009-01-29 09:02:00,1.988,1.99055,1.98755,1.98965,282800000.0
2009-01-29 09:03:00,1.9897,1.99075,1.98665,1.9901,248400000.0
2009-01-29 09:04:00,1.99,1.9902,1.9879,1.9882,327800000.0
2009-01-29 09:05:00,1.98835,1.9906,1.9871,1.9871,298600000.0
2009-01-29 09:06:00,1.9871,1.99,1.9871,1.9888,309200000.0
2009-01-29 09:07:00,1.9889,1.9891,1.98745,1.98845,262400000.0
2009-01-29 09:08:00,1.98845,1.99,1.9883,1.98865,237000000.0
2009-01-29 09:09:00,1.98865,1.9894,1.98695,1.98795,278200000.0
2009-01-29 09:10:00,1.9881,1.989,1.9871,1.9889,263600000.0
2009-01-29 09:11:00,1.98935,1.98945,1.98815,1.9894,231400000.0
2009-01-29 09:12:00,1.9893,1.9913,1.989,1.99085,267600000.0
2009-01-29 09:13:00,1.9909,1.9909,1.9886,1.98985,349800000.0
2009-01-29 09:14:00,1.98995,1.9904,1.98795,1.988,266400000.0
2009-01-29 09:15:00,1.988,1.98935,1.9878,1.989,287200000.0
2009-01-29 09:16:00,1.98905,1.99085,1.989,1.99,245400000.0
2009-01-29 09:17:00,1.99005,1.99015,1.9871,1.9896,327600000.0
2009-01-29 09:18:00,1.9894,1.99015,1.9878,1.98825,266600000.0
2009-01-29 09:19:00,1.98845,1.99005,1.9876,1.98835,310200000.0
2009-01-29 09:20:00,1.9884,1.98905,1.9881,1.9881,215000000.0
2009-01-29 09:21:00,1.9881,1.9894,1.9874,1.9879,279800000.0
2009-01-29 09:22:00,1.98775,1.98835,1.9873,1.98815,94800000.0
2009-01-29 09:23:00,1.98815,1.9883,1.98705,1.98745,195400000.0
2009-01-29 09:24:00,1.98755,1.98805,1.98745,1.98775,160000000.0
2009-01-29 09:25:00,1.98775,1.98795,1.98615,1.98685,255400000.0
2009-01-29 09:26:00,1.98675,1.98755,1.98665,1.98685,252600000.0
2009-01-29 09:27:00,1.98685,1.9885,1.98675,1.98825,223200000.0
2009-01-29 09:28:00,1.98845,1.9886,1.98635,1.98725,249800000.0
2009-01-29 09:29:00,1.9872,1.9882,1.98705,1.9872,192200000.0
2009-01-29 09:30:00,1.98675,1.9874,1.9856,1.98675,206000000.0
2009-01-29 09:31:00,1.98675,1.98675,1.98545,1.9859,247200000.0
2009-01-29 09:32:00,1.9858,1.98675,1.9857,1.9864,104400000.0
2009-01-29 09:33:00,1.9867,1.98725,1.9865,1.98695,92800000.0
2009-01-29 09:34:00,1.98685,1.98725,1.9858,1.98585,156000000.0
2009-01-29 09:35:00,1.9862,1.98675,1.98545,1.9866,217600000.0
2009-01-29 09:36:00,1.9866,1.98815,1.98625,1.9876,162800000.0
2009-01-29 09:37:00,1.98765,1.9882,1.9869,1.98705,200400000.0
2009-01-29 09:38:00,1.987,1.98845,1.987,1.9881,126600000.0
2009-01-29 09:39:00,1.9879,1.98865,1.987,1.98775,137000000.0
2009-01-29 09:40:00,1.9878,1.9891,1.9876,1.9884,183000000.0
2009-01-29 09:41:00,1.98825,1.9904,1.9878,1.98885,250000000.0
2009-01-29 09:42:00,1.9888,1.989,1.98625,1.9864,218200000.0
2009-01-29 09:43:00,1.98665,1.98745,1.9861,1.9861,349800000.0
2009-01-29 09:44:00,1.98625,1.98705,1.98585,1.98685,232600000.0
2009-01-29 09:45:00,1.987,1.987,1.98575,1.9861,161000000.0
2009-01-29 09:46:00,1.986,1.98745,1.986,1.9867,195200000.0
2009-01-29 09:47:00,1.98675,1.98735,1.98595,1.98645,224000000.0
2009-01-29 09:48:00,1.98685,1.9869,1.98545,1.9867,219200000.0
2009-01-29 09:49:00,1.98685,1.9877,1.9865,1.98685,164000000.0
2009-01-29 09:50:00,1.98695,1.9873,1.98615,1.98625,162600000.0
2009-01-29 09:51:00,1.98625,1.98635,1.9856,1.986,119600000.0
2009-01-29 09:52:00,1.986,1.98615,1.9858,1.98615,21600000.0
2009-01-29 09:53:00,1.9861,1.9864,1.9852,1.9857,132800000.0
2009-01-29 09:54:00,1.9856,1.98815,1.9856,1.98765,163200000.0
2009-01-29 09:55:00,1.9874,1.98905,1.987,1.9887,202800000.0
2009-01-29 09:56:00,1.98875,1.9906,1.98835,1.98935,241600000.0
2009-01-29 09:57:00,1.9895,1.9914,1.98925,1.98995,228000000.0
2009-01-29 09:58:00,1.9909,1.99145,1.98995,1.99015,214000000.0
2009-01-29 09:59:00,1.99015,1.99015,1.9885,1.9885,251000000.0
2009-01-29 10:00:00,1.98855,1.9908,1.98815,1.99065,195800000.0
2009-01-29 10:01:00,1.99095,1.99115,1.98815,1.9884,251500000.0
2009-01-29 10:02:00,1.9887,1.98955,1.9875,1.98765,272700000.0
2009-01-29 10:03:00,1.98775,1.98915,1.98775,1.9885,192800000.0
2009-01-29 10:04:00,1.9885,1.98915,1.9882,1.98865,166800000.0
2009-01-29 10:05:00,1.98865,1.9892,1.9883,1.98835,159800000.0
2009-01-29 10:06:00,1.9885,1.98935,1.9881,1.98915,179200000.0
2009-01-29 10:07:00,1.98905,1.99045,1.9889,1.98955,269600000.0
2009-01-29 10:08:00,1.9896,1.99095,1.989,1.9901,241400000.0
2009-01-29 10:09:00,1.9901,1.9935,1.99,1.99285,250800000.0
2009-01-29 10:10:00,1.99305,1.99495,1.99305,1.99455,234800000.0
2009-01-29 10:11:00,1.9942,1.9946,1.9936,1.99405,193200000.0
2009-01-29 10:12:00,1.9939,1.9995,1.9935,1.9995,256500000.0
2009-01-29 10:13:00,1.9994,1.9995,1.99665,1.99705,249000000.0
2009-01-29 10:14:00,1.99705,1.99805,1.9964,1.99735,194600000.0
2009-01-29 10:15:00,1.9975,1.99805,1.99505,1.99505,231200000.0
2009-01-29 10:16:00,1.99515,1.99555,1.99405,1.99405,169600000.0
2009-01-29 10:17:00,1.99415,1.9948,1.99365,1.99435,171600000.0
2009-01-29 10:18:00,1.9943,1.9949,1.9929,1.9932,242000000.0
2009-01-29 10:19:00,1.99345,1.99345,1.9923,1.9923,176800000.0
2009-01-29 10:20:00,1.99245,1.99245,1.98915,1.98975,255200000.0
2009-01-29 10:21:00,1.99,1.9904,1.9876,1.98895,275200000.0
2009-01-29 10:22:00,1.989,1.9906,1.98885,1.9906,155800000.0
2009-01-29 10:23:00,1.9905,1.99095,1.99,1.9904,128000000.0
2009-01-29 10:24:00,1.9903,1.9904,1.9865,1.98705,297400000.0
2009-01-29 10:25:00,1.98695,1.9877,1.98615,1.98755,153600000.0
2009-01-29 10:26:00,1.98745,1.98785,1.9869,1.98775,113200000.0
2009-01-29 10:27:00,1.9879,1.988,1.98705,1.98745,125600000.0
2009-01-29 10:28:00,1.9876,1.98815,1.9872,1.9874,79600000.0
2009-01-29 10:29:00,1.98745,1.9881,1.98705,1.98765,152600000.0
2009-01-29 10:30:00,1.9875,1.98805,1.98725,1.98755,171000000.0
2009-01-29 10:31:00,1.9876,1.9888,1.9874,1.9879,200600000.0
2009-01-29 10:32:00,1.98805,1.98865,1.9878,1.98835,164400000.0
2009-01-29 10:33:00,1.9883,1.9889,1.9867,1.9867,281000000.0
2009-01-29 10:34:00,1.9869,1.98825,1.98675,1.98795,265400000.0
2009-01-29 10:35:00,1.98805,1.98825,1.9861,1.98785,222000000.0
2009-01-29 10:36:00,1.98775,1.9879,1.98725,1.9877,131600000.0
2009-01-29 10:37:00,1.98775,1.98805,1.98755,1.988,101800000.0
2009-01-29 10:38:00,1.9878,1.98845,1.98755,1.98815,178800000.0
2009-01-29 10:39:00,1.98805,1.9882,1.9876,1.98815,173400000.0
2009-01-29 10:40:00,1.98805,1.9883,1.9867,1.9868,120000000.0
2009-01-29 10:41:00,1.98665,1.98685,1.98615,1.98625,79400000.0
2009-01-29 10:42:00,1.9864,1.98675,1.98555,1.986,172200000.0
2009-01-29 10:43:00,1.98595,1.98745,1.9854,1.98725,132000000.0
2009-01-29 10:44:00,1.9873,1.98755,1.9869,1.9869,88800000.0
2009-01-29 10:45:00,1.98675,1.9889,1.9866,1.9883,176200000.0
2009-01-29 10:46:00,1.98815,1.98935,1.988,1.98905,147000000.0
2009-01-29 10:47:00,1.98915,1.9901,1.98885,1.99,153200000.0
2009-01-29 10:48:00,1.9896,1.9902,1.9895,1.9899,83600000.0
2009-01-29 10:49:00,1.9899,1.99095,1.98935,1.99005,217100000.0
2009-01-29 10:50:00,1.99005,1.991,1.98985,1.98995,188400000.0
2009-01-29 10:51:00,1.98965,1.9908,1.989,1.989,185200000.0
2009-01-29 10:52:00,1.98915,1.99135,1.98915,1.9905,245800000.0
2009-01-29 10:53:00,1.9905,1.9919,1.9905,1.991,199800000.0
2009-01-29 10:54:00,1.9912,1.9912,1.989,1.9899,208400000.0
2009-01-29 10:55:00,1.9899,1.99035,1.98915,1.99035,164000000.0
2009-01-29 10:56:00,1.99035,1.9909,1.99015,1.99085,99600000.0
2009-01-29 10:57:00,1.9908,1.99085,1.9895,1.9901,178000000.0
2009-01-29 10:58:00,1.9902,1.99095,1.98915,1.9893,212800000.0
2009-01-29 10:59:00,1.98915,1.99005,1.9886,1.9897,141800000.0
2009-01-29 11:00:00,1.9897,1.99095,1.9896,1.99035,198400000.0
2009-01-29 11:01:00,1.99035,1.99125,1.99025,1.991,156400000.0
2009-01-29 11:02:00,1.991,1.9913,1.9904,1.99065,162000000.0
2009-01-29 11:03:00,1.99065,1.99065,1.98945,1.9896,184800000.0
2009-01-29 11:04:00,1.9897,1.99015,1.98955,1.99,132200000.0
2009-01-29 11:05:00,1.9899,1.99,1.9894,1.98975,151200000.0
2009-01-29 11:06:00,1.98975,1.9902,1.9892,1.98965,132400000.0
2009-01-29 11:07:00,1.98965,1.9898,1.9891,1.98945,139000000.0
2009-01-29 11:08:00,1.9896,1.98965,1.9882,1.9889,115200000.0
2009-01-29 11:09:00,1.98905,1.9899,1.9887,1.98965,94600000.0
2009-01-29 11:10:00,1.9897,1.9904,1.98935,1.9897,145200000.0
2009-01-29 11:11:00,1.9896,1.99085,1.9896,1.99065,146600000.0
2009-01-29 11:12:00,1.99045,1.9918,1.99025,1.9916,90800000.0
2009-01-29 11:13:00,1.9917,1.9929,1.9917,1.9929,116800000.0
2009-01-29 11:14:00,1.99275,1.99295,1.992,1.99235,132600000.0
2009-01-29 11:15:00,1.99245,1.9926,1.9916,1.9921,132400000.0
2009-01-29 11:16:00,1.99205,1.99205,1.9913,1.9916,132800000.0
2009-01-29 11:17:00,1.9916,1.9921,1.99145,1.9917,145600000.0
2009-01-29 11:18:00,1.9917,1.9919,1.99155,1.9917,73600000.0
2009-01-29 11:19:00,1.99155,1.99185,1.99085,1.99125,133600000.0
2009-01-29 11:20:00,1.9914,1.9915,1.99045,1.9907,146400000.0
2009-01-29 11:21:00,1.99065,1.99125,1.99015,1.99125,206000000.0
2009-01-29 11:22:00,1.99125,1.99145,1.9901,1.9904,181800000.0
2009-01-29 11:23:00,1.9904,1.9908,1.9899,1.9901,134400000.0
2009-01-29 11:24:00,1.99015,1.99075,1.9901,1.9904,84000000.0
2009-01-29 11:25:00,1.9905,1.99065,1.9899,1.99065,162000000.0
2009-01-29 11:26:00,1.9907,1.99145,1.99035,1.9911,147000000.0
2009-01-29 11:27:00,1.99095,1.9914,1.99095,1.99115,68800000.0
2009-01-29 11:28:00,1.9911,1.9913,1.9904,1.9908,68000000.0
2009-01-29 11:29:00,1.9907,1.99135,1.99055,1.9911,131200000.0
2009-01-29 11:30:00,1.991,1.99215,1.99085,1.99215,130800000.0
2009-01-29 11:31:00,1.9921,1.9923,1.9917,1.99205,98000000.0
2009-01-29 11:32:00,1.99215,1.99265,1.9894,1.9908,273599999.0
2009-01-29 11:33:00,1.9906,1.9916,1.9895,1.98975,265600000.0
2009-01-29 11:34:00,1.9898,1.9908,1.98965,1.99055,360800000.0
2009-01-29 11:35:00,1.9905,1.9925,1.9902,1.9916,262200000.0
2009-01-29 11:36:00,1.99145,1.99245,1.99055,1.9921,298200000.0
2009-01-29 11:37:00,1.99195,1.99195,1.99035,1.99075,220800000.0
2009-01-29 11:38:00,1.99065,1.9911,1.9898,1.9898,153200000.0
2009-01-29 11:39:00,1.9901,1.99055,1.98885,1.98885,360200000.0
2009-01-29 11:40:00,1.9889,1.98895,1.98615,1.98655,316400000.0
2009-01-29 11:41:00,1.9866,1.98715,1.98595,1.9862,197200000.0
2009-01-29 11:42:00,1.9862,1.98855,1.98595,1.9881,262000000.0
2009-01-29 11:43:00,1.98805,1.98825,1.98655,1.9869,209200000.0
2009-01-29 11:44:00,1.98685,1.98705,1.986,1.9862,185200000.0
2009-01-29 11:45:00,1.9862,1.98755,1.9858,1.98745,282000000.0
2009-01-29 11:46:00,1.9876,1.9876,1.98635,1.98705,207000000.0
2009-01-29 11:47:00,1.9872,1.9875,1.9867,1.9872,109200000.0
2009-01-29 11:48:00,1.98715,1.9888,1.98715,1.98815,113000000.0
2009-01-29 11:49:00,1.9883,1.98845,1.98795,1.9883,98400000.0
2009-01-29 11:50:00,1.98835,1.98865,1.98795,1.98865,127800000.0
2009-01-29 11:51:00,1.98855,1.9891,1.98785,1.98905,143200000.0
2009-01-29 11:52:00,1.98915,1.98955,1.98755,1.98825,127800000.0
2009-01-29 11:53:00,1.98835,1.9887,1.98805,1.9882,67200000.0
2009-01-29 11:54:00,1.9883,1.9883,1.98755,1.9881,94400000.0
2009-01-29 11:55:00,1.98805,1.98825,1.9878,1.9881,102400000.0
2009-01-29 11:56:00,1.98775,1.9882,1.98735,1.98775,111200000.0
2009-01-29 11:57:00,1.9878,1.9881,1.9875,1.98775,120800000.0
2009-01-29 11:58:00,1.9877,1.9885,1.98755,1.9881,110000000.0
2009-01-29 11:59:00,1.9881,1.9883,1.98705,1.9872,99400000.0
2009-01-29 12:00:00,1.9873,1.9883,1.9871,1.98775,206400000.0
2009-01-29 12:01:00,1.98795,1.98855,1.9877,1.9877,198200000.0
2009-01-29 12:02:00,1.9878,1.9885,1.98745,1.98785,169600000.0
2009-01-29 12:03:00,1.98785,1.98865,1.98615,1.98655,213600000.0
2009-01-29 12:04:00,1.98645,1.987,1.986,1.9867,115400000.0
2009-01-29 12:05:00,1.98695,1.9873,1.98535,1.98675,265400000.0
2009-01-29 12:06:00,1.9867,1.9895,1.9867,1.98915,194800000.0
2009-01-29 12:07:00,1.98925,1.9906,1.98845,1.9905,226400000.0
2009-01-29 12:08:00,1.9905,1.9928,1.99045,1.99125,324200000.0
2009-01-29 12:09:00,1.99115,1.99155,1.9905,1.99085,279200000.0
2009-01-29 12:10:00,1.9908,1.99115,1.9901,1.99075,242400000.0
2009-01-29 12:11:00,1.99085,1.99145,1.9907,1.99145,233800000.0
2009-01-29 12:12:00,1.99145,1.9929,1.99085,1.9928,229000000.0
2009-01-29 12:13:00,1.993,1.99405,1.99135,1.9915,298800000.0
2009-01-29 12:14:00,1.9915,1.99315,1.9914,1.9931,329000000.0
2009-01-29 12:15:00,1.9932,1.99345,1.9922,1.99275,306400000.0
2009-01-29 12:16:00,1.9928,1.99335,1.99175,1.992,231400000.0
2009-01-29 12:17:00,1.99175,1.9925,1.9913,1.9924,134400000.0
2009-01-29 12:18:00,1.99235,1.99235,1.98915,1.98915,211800000.0
2009-01-29 12:19:00,1.9894,1.98985,1.9889,1.98955,194200000.0
2009-01-29 12:20:00,1.98945,1.9902,1.9893,1.98955,154800000.0
2009-01-29 12:21:00,1.98965,1.98985,1.98855,1.98895,183600000.0
2009-01-29 12:22:00,1.98895,1.98975,1.9885,1.98915,245400000.0
2009-01-29 12:23:00,1.98945,1.99045,1.9891,1.99005,179200000.0
2009-01-29 12:24:00,1.98995,1.9917,1.98935,1.9909,184600000.0
2009-01-29 12:25:00,1.991,1.99115,1.9903,1.9906,195600000.0
2009-01-29 12:26:00,1.99045,1.9906,1.98975,1.9899,156200000.0
2009-01-29 12:27:00,1.9901,1.99065,1.98975,1.9901,189200000.0
2009-01-29 12:28:00,1.99025,1.99075,1.9897,1.99035,190400000.0
2009-01-29 12:29:00,1.99055,1.99105,1.99045,1.9906,203000000.0
2009-01-29 12:30:00,1.99045,1.9914,1.9901,1.99085,220400000.0
2009-01-29 12:31:00,1.9909,1.9915,1.99,1.9913,141600000.0
2009-01-29 12:32:00,1.99145,1.9924,1.99095,1.99185,217300000.0
2009-01-29 12:33:00,1.99185,1.9922,1.9913,1.99145,173000000.0
2009-01-29 12:34:00,1.99145,1.9922,1.99135,1.99205,173400000.0
2009-01-29 12:35:00,1.99205,1.99295,1.99195,1.9923,277600000.0
2009-01-29 12:36:00,1.99235,1.993,1.99185,1.9924,173400000.0
2009-01-29 12:37:00,1.99245,1.99335,1.99215,1.9925,237200000.0
2009-01-29 12:38:00,1.9928,1.99295,1.9926,1.99295,133200000.0
2009-01-29 12:39:00,1.99285,1.99295,1.9925,1.9926,165200000.0
2009-01-29 12:40:00,1.9927,1.9927,1.9907,1.991,201600000.0
2009-01-29 12:41:00,1.991,1.9922,1.99075,1.99145,239600000.0
2009-01-29 12:42:00,1.99155,1.9937,1.99145,1.99365,226200000.0
2009-01-29 12:43:00,1.99365,1.99365,1.9926,1.99315,170800000.0
2009-01-29 12:44:00,1.9933,1.9933,1.99155,1.99235,97600000.0
2009-01-29 12:45:00,1.9923,1.9925,1.992,1.9923,96000000.0
2009-01-29 12:46:00,1.99235,1.99345,1.99235,1.99285,108800000.0
2009-01-29 12:47:00,1.9927,1.9927,1.99135,1.9916,120400000.0
2009-01-29 12:48:00,1.9916,1.9922,1.9916,1.99215,124000000.0
2009-01-29 12:49:00,1.99215,1.9923,1.9909,1.99095,176600000.0
2009-01-29 12:50:00,1.99095,1.99125,1.9903,1.99115,174200000.0
2009-01-29 12:51:00,1.99115,1.99185,1.99005,1.9906,336000000.0
2009-01-29 12:52:00,1.9907,1.99155,1.99045,1.99155,104200000.0
2009-01-29 12:53:00,1.99145,1.99275,1.99135,1.99255,147600000.0
2009-01-29 12:54:00,1.9925,1.9929,1.9916,1.9919,130400000.0
2009-01-29 12:55:00,1.9919,1.9919,1.9908,1.99125,175000000.0
2009-01-29 12:56:00,1.9913,1.9922,1.9912,1.99125,128800000.0
2009-01-29 12:57:00,1.99165,1.99235,1.9908,1.99165,130000000.0
2009-01-29 12:58:00,1.99165,1.99245,1.9914,1.9924,137200000.0
2009-01-29 12:59:00,1.9926,1.99365,1.9922,1.99315,197000000.0
2009-01-29 13:00:00,1.9931,1.99335,1.99145,1.99205,186800000.0
2009-01-29 13:01:00,1.992,1.99295,1.9917,1.99205,295000000.0
2009-01-29 13:02:00,1.9922,1.99275,1.99195,1.9926,183000000.0
2009-01-29 13:03:00,1.99275,1.9942,1.9926,1.99405,179200000.0
2009-01-29 13:04:00,1.99425,1.99425,1.9933,1.99375,161600000.0
2009-01-29 13:05:00,1.9939,1.9943,1.9932,1.99375,253800000.0
2009-01-29 13:06:00,1.99375,1.99385,1.99305,1.99305,185800000.0
2009-01-29 13:07:00,1.9932,1.9933,1.99235,1.9927,169200000.0
2009-01-29 13:08:00,1.99275,1.9929,1.9919,1.99245,142800000.0
2009-01-29 13:09:00,1.9923,1.9927,1.9908,1.99145,127800000.0
2009-01-29 13:10:00,1.9914,1.99155,1.99,1.99,171000000.0
2009-01-29 13:11:00,1.98965,1.99065,1.98925,1.99065,261200000.0
2009-01-29 13:12:00,1.9907,1.9917,1.99065,1.99135,136800000.0
2009-01-29 13:13:00,1.9912,1.99205,1.9912,1.992,121700000.0
2009-01-29 13:14:00,1.99215,1.99235,1.9898,1.9912,215900000.0
2009-01-29 13:15:00,1.9915,1.99155,1.9902,1.99095,232400000.0
2009-01-29 13:16:00,1.99095,1.99165,1.98935,1.98945,265600000.0
2009-01-29 13:17:00,1.9889,1.9889,1.98705,1.98765,282800000.0
2009-01-29 13:18:00,1.98775,1.988,1.9855,1.98705,195400000.0
2009-01-29 13:19:00,1.98705,1.98815,1.98645,1.9877,261200000.0
2009-01-29 13:20:00,1.9878,1.9884,1.98725,1.9882,194600000.0
2009-01-29 13:21:00,1.98815,1.98815,1.9866,1.9866,147800000.0
2009-01-29 13:22:00,1.9866,1.98765,1.98615,1.9872,218800000.0
2009-01-29 13:23:00,1.98695,1.9876,1.98635,1.98685,242600000.0
2009-01-29 13:24:00,1.98715,1.98845,1.9868,1.9871,158800000.0
2009-01-29 13:25:00,1.9867,1.9872,1.9853,1.98545,263200000.0
2009-01-29 13:26:00,1.9856,1.9871,1.98535,1.98685,127600000.0
2009-01-29 13:27:00,1.98695,1.9872,1.9866,1.98675,124800000.0
2009-01-29 13:28:00,1.9869,1.9869,1.9851,1.98575,162200000.0
2009-01-29 13:29:00,1.98575,1.98785,1.98575,1.9871,149600000.0
2009-01-29 13:30:00,1.98715,1.98805,1.9869,1.987,113600000.0
2009-01-29 13:31:00,1.987,1.9883,1.9868,1.98705,251800000.0
2009-01-29 13:32:00,1.98705,1.98725,1.98645,1.9865,302000000.0
2009-01-29 13:33:00,1.98655,1.9869,1.98615,1.98645,274000000.0
2009-01-29 13:34:00,1.98645,1.987,1.98595,1.98665,175600000.0
2009-01-29 13:35:00,1.98655,1.9868,1.9863,1.98655,109600000.0
2009-01-29 13:36:00,1.98635,1.98785,1.98635,1.9877,154800000.0
2009-01-29 13:37:00,1.98785,1.99015,1.98755,1.99,184800000.0
2009-01-29 13:38:00,1.98965,1.9899,1.98895,1.98905,81600000.0
2009-01-29 13:39:00,1.98895,1.9901,1.98895,1.98995,86600000.0
2009-01-29 13:40:00,1.98995,1.9914,1.98985,1.9914,158200000.0
2009-01-29 13:41:00,1.99115,1.99175,1.98985,1.98985,230800000.0
2009-01-29 13:42:00,1.9897,1.9921,1.9897,1.9921,253800000.0
2009-01-29 13:43:00,1.9921,1.9922,1.98895,1.9896,230000000.0
2009-01-29 13:44:00,1.9897,1.99015,1.98945,1.99015,89600000.0
2009-01-29 13:45:00,1.99005,1.99005,1.98945,1.98975,91200000.0
2009-01-29 13:46:00,1.98985,1.9901,1.9881,1.98855,149800000.0
2009-01-29 13:47:00,1.9886,1.98935,1.98815,1.98865,156800000.0
2009-01-29 13:48:00,1.9887,1.98895,1.9882,1.9889,144400000.0
2009-01-29 13:49:00,1.98895,1.9891,1.98835,1.9885,116600000.0
2009-01-29 13:50:00,1.9884,1.98885,1.98815,1.9885,83200000.0
2009-01-29 13:51:00,1.9884,1.98885,1.9877,1.9878,159600000.0
2009-01-29 13:52:00,1.9878,1.9884,1.9876,1.988,128000000.0
2009-01-29 13:53:00,1.98805,1.9899,1.9877,1.9894,60600000.0
2009-01-29 13:54:00,1.9894,1.99055,1.9894,1.99055,146400000.0
2009-01-29 13:55:00,1.99055,1.99055,1.98795,1.98815,214400000.0
2009-01-29 13:56:00,1.98825,1.9896,1.98765,1.98795,157000000.0
2009-01-29 13:57:00,1.9882,1.9884,1.9876,1.98795,145200000.0
2009-01-29 13:58:00,1.9881,1.98845,1.98685,1.98735,236000000.0
2009-01-29 13:59:00,1.98705,1.9893,1.98695,1.9893,275000000.0
2009-01-29 14:00:00,1.98925,1.9917,1.98905,1.9917,250400000.0
2009-01-29 14:01:00,1.9916,1.9916,1.98975,1.9899,234800000.0
2009-01-29 14:02:00,1.98995,1.9907,1.9895,1.9907,133600000.0
2009-01-29 14:03:00,1.99075,1.99075,1.989,1.9894,203000000.0
2009-01-29 14:04:00,1.98945,1.9896,1.98925,1.98925,162200000.0
2009-01-29 14:05:00,1.9892,1.98945,1.98785,1.9885,237800000.0
2009-01-29 14:06:00,1.9885,1.99005,1.9885,1.99005,217600001.0
2009-01-29 14:07:00,1.9901,1.9901,1.9888,1.9892,180200000.0
2009-01-29 14:08:00,1.9893,1.99015,1.9891,1.9899,111200000.0
2009-01-29 14:09:00,1.98985,1.99025,1.98975,1.99015,71600000.0
2009-01-29 14:10:00,1.9901,1.9901,1.9896,1.98995,63200000.0
2009-01-29 14:11:00,1.98995,1.99055,1.9892,1.9893,216800000.0
2009-01-29 14:12:00,1.98925,1.9894,1.98895,1.9893,147600000.0
2009-01-29 14:13:00,1.9892,1.98975,1.989,1.9893,197200000.0
2009-01-29 14:14:00,1.98925,1.99245,1.9891,1.992,257200000.0
2009-01-29 14:15:00,1.99195,1.9923,1.9916,1.9916,114000000.0
2009-01-29 14:16:00,1.9916,1.9925,1.9915,1.99175,174800000.0
2009-01-29 14:17:00,1.9917,1.99195,1.9915,1.99175,137600000.0
2009-01-29 14:18:00,1.99205,1.9922,1.992,1.992,77200000.0
2009-01-29 14:19:00,1.992,1.99215,1.99175,1.99185,84000000.0
2009-01-29 14:20:00,1.99215,1.99615,1.99215,1.99545,144600000.0
2009-01-29 14:21:00,1.9954,1.99555,1.99485,1.995,111600000.0
2009-01-29 14:22:00,1.99515,1.99535,1.9948,1.9949,178800000.0
2009-01-29 14:23:00,1.99475,1.99475,1.99365,1.99475,196200000.0
2009-01-29 14:24:00,1.9948,1.99535,1.99325,1.99375,165400000.0
2009-01-29 14:25:00,1.9937,1.9961,1.9937,1.99525,155600000.0
2009-01-29 14:26:00,1.99535,1.99575,1.99495,1.99565,277000000.0
2009-01-29 14:27:00,1.99575,1.9969,1.99485,1.9959,180000000.0
2009-01-29 14:28:00,1.99575,1.99615,1.99445,1.9953,245800000.0
2009-01-29 14:29:00,1.99525,1.99665,1.99525,1.99565,228800000.0
2009-01-29 14:30:00,1.99565,1.9959,1.9936,1.9959,216900000.0
2009-01-29 14:31:00,1.99575,1.9975,1.9953,1.9957,250400000.0
2009-01-29 14:32:00,1.9957,1.9963,1.99525,1.99555,204200000.0
2009-01-29 14:33:00,1.9954,1.99675,1.99505,1.9964,272200000.0
2009-01-29 14:34:00,1.9962,1.99835,1.9962,1.99695,218200000.0
2009-01-29 14:35:00,1.997,1.99705,1.9959,1.9966,146000000.0
2009-01-29 14:36:00,1.99625,1.9971,1.9952,1.99545,181600000.0
2009-01-29 14:37:00,1.9954,1.99545,1.9947,1.9948,80200000.0
2009-01-29 14:38:00,1.9949,1.9952,1.99335,1.9935,188400000.0
2009-01-29 14:39:00,1.9935,1.99445,1.9935,1.99375,179600000.0
2009-01-29 14:40:00,1.99375,1.9957,1.9937,1.99555,161800000.0
2009-01-29 14:41:00,1.9954,1.9956,1.99435,1.99435,121400000.0
2009-01-29 14:42:00,1.9945,1.99515,1.99435,1.9945,103200000.0
2009-01-29 14:43:00,1.9948,1.99595,1.99455,1.995,183600000.0
2009-01-29 14:44:00,1.9951,1.99535,1.99495,1.995,64800000.0
2009-01-29 14:45:00,1.99505,1.9957,1.9945,1.99535,120600000.0
2009-01-29 14:46:00,1.99535,1.9965,1.9953,1.99545,136000000.0
2009-01-29 14:47:00,1.9957,1.9982,1.9957,1.9979,195600000.0
2009-01-29 14:48:00,1.99785,1.99825,1.99705,1.9977,126400000.0
2009-01-29 14:49:00,1.9978,1.9979,1.9974,1.99745,92400000.0
2009-01-29 14:50:00,1.99685,1.99685,1.99495,1.99595,193200000.0
2009-01-29 14:51:00,1.996,1.99655,1.99465,1.9957,128200000.0
2009-01-29 14:52:00,1.9958,1.99595,1.99545,1.99575,80400000.0
2009-01-29 14:53:00,1.99575,1.99625,1.99535,1.9954,178400000.0
2009-01-29 14:54:00,1.9954,1.99575,1.99485,1.99485,228800000.0
2009-01-29 14:55:00,1.9949,1.99595,1.9949,1.99585,88000000.0
2009-01-29 14:56:00,1.99595,1.99615,1.9953,1.9956,140400000.0
2009-01-29 14:57:00,1.9956,1.99655,1.9954,1.99615,86600000.0
2009-01-29 14:58:00,1.9962,1.9962,1.9962,1.9962,34000000.0
2009-01-29 14:59:00,1.9962,1.9962,1.99565,1.99575,39400000.0
2009-01-29 15:00:00,1.9958,1.99585,1.99395,1.9946,194000000.0
2009-01-29 15:01:00,1.9946,1.9953,1.9946,1.995,166000000.0
2009-01-29 15:02:00,1.995,1.99515,1.99465,1.9949,112400000.0
2009-01-29 15:03:00,1.99485,1.9953,1.9943,1.9953,87800000.0
2009-01-29 15:04:00,1.99495,1.99495,1.99455,1.9947,91200000.0
2009-01-29 15:05:00,1.99475,1.9949,1.9945,1.9949,54400000.0
2009-01-29 15:06:00,1.995,1.9951,1.9944,1.9946,62000000.0
2009-01-29 15:07:00,1.99475,1.9949,1.99295,1.993,160800000.0
2009-01-29 15:08:00,1.993,1.9943,1.99275,1.99395,164800000.0
2009-01-29 15:09:00,1.9939,1.99425,1.99385,1.9939,35200000.0
2009-01-29 15:10:00,1.99385,1.9945,1.99365,1.99405,122400000.0
2009-01-29 15:11:00,1.9939,1.99405,1.99355,1.99375,100400000.0
2009-01-29 15:12:00,1.99375,1.9944,1.993,1.9944,197000000.0
2009-01-29 15:13:00,1.99435,1.99465,1.9942,1.9942,187200000.0
2009-01-29 15:14:00,1.99425,1.99465,1.9937,1.99425,169200000.0
2009-01-29 15:15:00,1.99435,1.99495,1.9941,1.9949,201600000.0
2009-01-29 15:16:00,1.9949,1.995,1.99405,1.99475,222600000.0
2009-01-29 15:17:00,1.99465,1.9963,1.9942,1.99525,197100000.0
2009-01-29 15:18:00,1.9955,1.99605,1.9949,1.9959,169800000.0
2009-01-29 15:19:00,1.99595,1.9961,1.99415,1.9943,132400000.0
2009-01-29 15:20:00,1.99415,1.9946,1.99315,1.9942,128600000.0
2009-01-29 15:21:00,1.9943,1.99445,1.99195,1.99245,197000000.0
2009-01-29 15:22:00,1.9924,1.9926,1.99185,1.99255,132000000.0
2009-01-29 15:23:00,1.9926,1.9933,1.99225,1.99255,145800000.0
2009-01-29 15:24:00,1.9927,1.99335,1.9926,1.99285,96200000.0
2009-01-29 15:25:00,1.99275,1.99365,1.99245,1.9935,113800000.0
2009-01-29 15:26:00,1.99365,1.9939,1.9928,1.9931,173200000.0
2009-01-29 15:27:00,1.99305,1.9936,1.99265,1.9931,216200000.0
2009-01-29 15:28:00,1.9933,1.9933,1.9926,1.99275,155200000.0
2009-01-29 15:29:00,1.99275,1.99295,1.9922,1.99255,228400000.0
2009-01-29 15:30:00,1.99245,1.9946,1.99245,1.9933,292400000.0
2009-01-29 15:31:00,1.9932,1.9941,1.9914,1.99295,260200000.0
2009-01-29 15:32:00,1.99295,1.99495,1.99285,1.9935,299400000.0
2009-01-29 15:33:00,1.9928,1.99435,1.9924,1.99305,250000000.0
2009-01-29 15:34:00,1.9932,1.99355,1.99245,1.9925,202600000.0
2009-01-29 15:35:00,1.99245,1.9929,1.9898,1.99025,228600000.0
2009-01-29 15:36:00,1.99035,1.9923,1.9898,1.9917,229200000.0
2009-01-29 15:37:00,1.9917,1.99245,1.99165,1.99195,243200000.0
2009-01-29 15:38:00,1.99195,1.99195,1.99085,1.9914,183600000.0
2009-01-29 15:39:00,1.99125,1.99135,1.98975,1.991,182200000.0
2009-01-29 15:40:00,1.9911,1.99175,1.99065,1.99165,175200000.0
2009-01-29 15:41:00,1.99165,1.99265,1.9911,1.99135,240200000.0
2009-01-29 15:42:00,1.9914,1.99265,1.9906,1.99115,208400000.0
2009-01-29 15:43:00,1.9913,1.99165,1.9907,1.9911,175200000.0
2009-01-29 15:44:00,1.99105,1.99185,1.99065,1.99145,144800000.0
2009-01-29 15:45:00,1.9916,1.99205,1.99015,1.9911,185400000.0
2009-01-29 15:46:00,1.99075,1.9914,1.9907,1.9913,91200000.0
2009-01-29 15:47:00,1.9914,1.99265,1.99125,1.99235,170600000.0
2009-01-29 15:48:00,1.99225,1.9936,1.99215,1.9925,178000000.0
2009-01-29 15:49:00,1.9927,1.99325,1.99215,1.9931,174600000.0
2009-01-29 15:50:00,1.993,1.99405,1.9922,1.99255,260600000.0
2009-01-29 15:51:00,1.99265,1.99435,1.9921,1.9939,240200000.0
2009-01-29 15:52:00,1.99395,1.99485,1.9933,1.99355,228800000.0
2009-01-29 15:53:00,1.99355,1.9943,1.9931,1.9932,186600000.0
2009-01-29 15:54:00,1.99325,1.99515,1.99325,1.99455,148800000.0
2009-01-29 15:55:00,1.99425,1.9948,1.9924,1.9925,191000000.0
2009-01-29 15:56:00,1.99245,1.9932,1.992,1.9925,183600000.0
2009-01-29 15:57:00,1.99275,1.9935,1.99155,1.99155,205200000.0
2009-01-29 15:58:00,1.99165,1.9937,1.9914,1.99355,188400000.0
2009-01-29 15:59:00,1.9936,1.99465,1.99355,1.994,215600000.0
2009-01-29 16:00:00,1.9939,1.99535,1.99325,1.99535,309200000.0
2009-01-29 16:01:00,1.99545,1.99545,1.9938,1.9943,193600000.0
2009-01-29 16:02:00,1.99445,1.99595,1.99445,1.99565,157200000.0
2009-01-29 16:03:00,1.9953,1.99595,1.9943,1.99555,249600000.0
2009-01-29 16:04:00,1.99575,1.9966,1.99535,1.996,222600000.0
2009-01-29 16:05:00,1.996,1.9967,1.99515,1.99575,272200000.0
2009-01-29 16:06:00,1.99575,1.9958,1.99415,1.99465,274000000.0
2009-01-29 16:07:00,1.9946,1.99495,1.9935,1.9941,202800000.0
2009-01-29 16:08:00,1.9942,1.99425,1.99225,1.99225,205000000.0
2009-01-29 16:09:00,1.99265,1.99425,1.9926,1.99395,232200000.0
2009-01-29 16:10:00,1.9938,1.9938,1.99205,1.99205,194200000.0
2009-01-29 16:11:00,1.99195,1.9928,1.99115,1.99235,194400000.0
2009-01-29 16:12:00,1.99255,1.99405,1.99185,1.99285,209600000.0
2009-01-29 16:13:00,1.99285,1.99485,1.99255,1.99485,207800000.0
2009-01-29 16:14:00,1.9947,1.99475,1.9933,1.9933,140400000.0
2009-01-29 16:15:00,1.9934,1.994,1.9928,1.9937,177600000.0
2009-01-29 16:16:00,1.9937,1.9943,1.99355,1.99385,104200000.0
2009-01-29 16:17:00,1.99395,1.99435,1.99315,1.99335,124000000.0
2009-01-29 16:18:00,1.99335,1.99405,1.99325,1.9939,170800000.0
2009-01-29 16:19:00,1.994,1.99405,1.9927,1.993,195200000.0
2009-01-29 16:20:00,1.993,1.9937,1.99275,1.99275,192800000.0
2009-01-29 16:21:00,1.99285,1.993,1.9923,1.99285,192800000.0
2009-01-29 16:22:00,1.9929,1.99345,1.99275,1.99345,140400000.0
2009-01-29 16:23:00,1.9936,1.99395,1.99305,1.9933,175600000.0
2009-01-29 16:24:00,1.9931,1.9932,1.992,1.992,130000000.0
2009-01-29 16:25:00,1.992,1.99365,1.9918,1.9922,205800000.0
2009-01-29 16:26:00,1.9923,1.9925,1.9906,1.9912,257400000.0
2009-01-29 16:27:00,1.99155,1.992,1.99095,1.99155,204600000.0
2009-01-29 16:28:00,1.9917,1.99195,1.9903,1.9907,182200000.0
2009-01-29 16:29:00,1.99065,1.9912,1.98995,1.99105,221400000.0
2009-01-29 16:30:00,1.99085,1.9921,1.99085,1.99115,199000000.0
2009-01-29 16:31:00,1.9911,1.99205,1.9909,1.99115,205800000.0
2009-01-29 16:32:00,1.99115,1.9921,1.99025,1.99155,255600000.0
2009-01-29 16:33:00,1.9916,1.99195,1.99055,1.99165,247400000.0
2009-01-29 16:34:00,1.99155,1.99155,1.9896,1.99035,265400000.0
2009-01-29 16:35:00,1.99035,1.99095,1.9896,1.99095,238800000.0
2009-01-29 16:36:00,1.99085,1.99105,1.99005,1.9907,130400000.0
2009-01-29 16:37:00,1.99075,1.9908,1.9904,1.99075,81600000.0
2009-01-29 16:38:00,1.99065,1.99215,1.9905,1.9921,176800000.0
2009-01-29 16:39:00,1.99215,1.99245,1.9907,1.9907,158400000.0
2009-01-29 16:40:00,1.99085,1.99185,1.9906,1.9907,147000000.0
2009-01-29 16:41:00,1.99095,1.9911,1.99015,1.99015,87600000.0
2009-01-29 16:42:00,1.9902,1.99185,1.99015,1.9909,209400000.0
2009-01-29 16:43:00,1.99075,1.9922,1.9905,1.99135,196400000.0
2009-01-29 16:44:00,1.9912,1.992,1.99095,1.992,154800000.0
2009-01-29 16:45:00,1.9921,1.99255,1.9916,1.9918,155200000.0
2009-01-29 16:46:00,1.99175,1.9922,1.99075,1.99075,134600000.0
2009-01-29 16:47:00,1.9908,1.9918,1.9908,1.9914,139600000.0
2009-01-29 16:48:00,1.9914,1.99225,1.9914,1.9918,183600000.0
2009-01-29 16:49:00,1.9917,1.99395,1.9914,1.99395,225400000.0
2009-01-29 16:50:00,1.9935,1.9935,1.9921,1.99285,219800000.0
2009-01-29 16:51:00,1.9928,1.99345,1.9912,1.99195,191200000.0
2009-01-29 16:52:00,1.99195,1.99205,1.99,1.9903,203600000.0
2009-01-29 16:53:00,1.9903,1.9912,1.98975,1.99045,180000000.0
2009-01-29 16:54:00,1.99045,1.99055,1.98975,1.98995,484400000.0
2009-01-29 16:55:00,1.98985,1.99125,1.9898,1.98995,181200000.0
2009-01-29 16:56:00,1.98985,1.99045,1.98975,1.9901,185200000.0
2009-01-29 16:57:00,1.99025,1.99025,1.98965,1.98975,208200000.0
2009-01-29 16:58:00,1.9898,1.9909,1.9893,1.99,212000000.0
2009-01-29 16:59:00,1.98985,1.9901,1.9893,1.9901,165200000.0
2009-01-29 17:00:00,1.99005,1.9918,1.98935,1.99165,261000000.0
2009-01-29 17:01:00,1.9914,1.9918,1.98945,1.9911,291800000.0
2009-01-29 17:02:00,1.991,1.99345,1.99065,1.99255,275200000.0
2009-01-29 17:03:00,1.9924,1.99455,1.99165,1.99455,272600000.0
2009-01-29 17:04:00,1.99455,1.99455,1.9912,1.99205,280600000.0
2009-01-29 17:05:00,1.9917,1.99295,1.99145,1.99145,286800000.0
2009-01-29 17:06:00,1.99155,1.99185,1.99025,1.9912,265800000.0
2009-01-29 17:07:00,1.99115,1.99135,1.98975,1.99025,227800000.0
2009-01-29 17:08:00,1.99025,1.9922,1.98975,1.9922,239200000.0
2009-01-29 17:09:00,1.99185,1.994,1.99165,1.99305,282600000.0
2009-01-29 17:10:00,1.99295,1.99315,1.99155,1.9929,315800000.0
2009-01-29 17:11:00,1.99305,1.99335,1.9911,1.99175,343800000.0
2009-01-29 17:12:00,1.9919,1.9933,1.9915,1.993,245000000.0
2009-01-29 17:13:00,1.99285,1.9942,1.9917,1.9932,292400000.0
2009-01-29 17:14:00,1.99315,1.99315,1.9906,1.99105,275800000.0
2009-01-29 17:15:00,1.99075,1.9914,1.9873,1.98785,224600000.0
2009-01-29 17:16:00,1.988,1.98855,1.9867,1.9875,157000000.0
2009-01-29 17:17:00,1.98735,1.98815,1.98685,1.98805,144000000.0
2009-01-29 17:18:00,1.9886,1.99025,1.98735,1.9887,237000000.0
2009-01-29 17:19:00,1.98855,1.98955,1.98775,1.989,212600000.0
2009-01-29 17:20:00,1.9889,1.99035,1.9889,1.9894,187200000.0
2009-01-29 17:21:00,1.98955,1.98965,1.98785,1.98955,233000000.0
2009-01-29 17:22:00,1.9899,1.9913,1.9895,1.9913,225600000.0
2009-01-29 17:23:00,1.9914,1.99325,1.99075,1.99115,230000000.0
2009-01-29 17:24:00,1.9912,1.99135,1.99025,1.9907,296800000.0
2009-01-29 17:25:00,1.99075,1.99195,1.99005,1.99085,312200000.0
2009-01-29 17:26:00,1.99085,1.99165,1.99075,1.9912,176800000.0
2009-01-29 17:27:00,1.9913,1.99235,1.9898,1.9906,268000000.0
2009-01-29 17:28:00,1.99055,1.9909,1.98825,1.9885,278800000.0
2009-01-29 17:29:00,1.98835,1.98845,1.98605,1.9875,275600000.0
2009-01-29 17:30:00,1.98735,1.98985,1.98735,1.98915,263000000.0
2009-01-29 17:31:00,1.98945,1.98945,1.9881,1.98945,237400000.0
2009-01-29 17:32:00,1.98945,1.98945,1.9878,1.9881,233200000.0
2009-01-29 17:33:00,1.98805,1.98935,1.98805,1.98915,131400000.0
2009-01-29 17:34:00,1.98915,1.9894,1.98875,1.98885,133400000.0
2009-01-29 17:35:00,1.98885,1.9894,1.98885,1.98885,103000000.0
2009-01-29 17:36:00,1.9894,1.9902,1.9887,1.9899,133800000.0
2009-01-29 17:37:00,1.9897,1.98975,1.9887,1.98885,119200000.0
2009-01-29 17:38:00,1.98885,1.98915,1.98875,1.98885,103000000.0
2009-01-29 17:39:00,1.98885,1.98885,1.98515,1.98555,165400000.0
2009-01-29 17:40:00,1.9857,1.986,1.98535,1.98565,96000000.0
2009-01-29 17:41:00,1.98565,1.987,1.98525,1.987,149800000.0
2009-01-29 17:42:00,1.98695,1.98775,1.98685,1.9873,123400000.0
2009-01-29 17:43:00,1.98745,1.98795,1.9871,1.9878,133600000.0
2009-01-29 17:44:00,1.98795,1.98845,1.9868,1.987,164000000.0
2009-01-29 17:45:00,1.9869,1.9877,1.9867,1.98745,156200000.0
2009-01-29 17:46:00,1.9876,1.98815,1.98725,1.98755,151200000.0
2009-01-29 17:47:00,1.9876,1.9881,1.9867,1.9876,170800000.0
2009-01-29 17:48:00,1.98765,1.98805,1.98715,1.98735,123200000.0
2009-01-29 17:49:00,1.9875,1.98775,1.98715,1.98775,174200000.0
2009-01-29 17:50:00,1.9876,1.98775,1.9861,1.9861,173200000.0
2009-01-29 17:51:00,1.98615,1.9877,1.98585,1.98685,173200000.0
2009-01-29 17:52:00,1.98695,1.9871,1.9863,1.98645,139600000.0
2009-01-29 17:53:00,1.9864,1.9868,1.98495,1.98615,184800000.0
2009-01-29 17:54:00,1.98625,1.98715,1.98515,1.98555,208800000.0
2009-01-29 17:55:00,1.9855,1.98645,1.985,1.9855,238000000.0
2009-01-29 17:56:00,1.9855,1.98635,1.98535,1.9858,88800000.0
2009-01-29 17:57:00,1.98565,1.9858,1.98485,1.98505,171800000.0
2009-01-29 17:58:00,1.98515,1.98635,1.98515,1.98615,139200000.0
2009-01-29 17:59:00,1.98625,1.98645,1.98515,1.9852,237400000.0
2009-01-29 18:00:00,1.98535,1.9866,1.98505,1.98635,209400000.0
2009-01-29 18:01:00,1.98635,1.98645,1.9848,1.9848,257200000.0
2009-01-29 18:02:00,1.9847,1.9854,1.9841,1.9851,224600000.0
2009-01-29 18:03:00,1.98515,1.986,1.9842,1.98425,205600000.0
2009-01-29 18:04:00,1.98435,1.9854,1.9839,1.98465,201200000.0
2009-01-29 18:05:00,1.98475,1.98555,1.98445,1.98555,171200000.0
2009-01-29 18:06:00,1.98535,1.9858,1.9851,1.9852,132000000.0
2009-01-29 18:07:00,1.98525,1.9859,1.9827,1.98315,356400000.0
2009-01-29 18:08:00,1.9832,1.9837,1.9823,1.98245,213000000.0
2009-01-29 18:09:00,1.98265,1.9834,1.98225,1.9834,178800000.0
2009-01-29 18:10:00,1.98335,1.98335,1.98175,1.98295,281200000.0
2009-01-29 18:11:00,1.9829,1.98375,1.98285,1.9836,204200000.0
2009-01-29 18:12:00,1.98355,1.9839,1.98315,1.9837,207000000.0
2009-01-29 18:13:00,1.9838,1.98475,1.98325,1.9839,270200000.0
2009-01-29 18:14:00,1.98395,1.98665,1.9839,1.9862,287200000.0
2009-01-29 18:15:00,1.98615,1.98695,1.98565,1.9859,287400000.0
2009-01-29 18:16:00,1.9858,1.98675,1.98575,1.9866,217200000.0
2009-01-29 18:17:00,1.98655,1.9872,1.98645,1.9865,299600000.0
2009-01-29 18:18:00,1.98655,1.98735,1.98645,1.9867,125400000.0
2009-01-29 18:19:00,1.98695,1.98795,1.98605,1.9873,215800000.0
2009-01-29 18:20:00,1.98715,1.9874,1.9863,1.9867,188200000.0
2009-01-29 18:21:00,1.98685,1.98735,1.986,1.98645,268200000.0
2009-01-29 18:22:00,1.98655,1.987,1.98635,1.9868,190200000.0
2009-01-29 18:23:00,1.98675,1.9876,1.98625,1.98675,213000000.0
2009-01-29 18:24:00,1.98685,1.98715,1.9859,1.9864,146800000.0
2009-01-29 18:25:00,1.9864,1.9879,1.9861,1.9876,157200000.0
2009-01-29 18:26:00,1.9876,1.98815,1.98685,1.98805,115200000.0
2009-01-29 18:27:00,1.9881,1.9881,1.9852,1.98565,132800000.0
2009-01-29 18:28:00,1.98565,1.98655,1.98525,1.98545,134800000.0
2009-01-29 18:29:00,1.9854,1.986,1.98365,1.9848,175800000.0
2009-01-29 18:30:00,1.98505,1.98555,1.98435,1.9847,193000000.0
2009-01-29 18:31:00,1.98475,1.98545,1.9836,1.9852,184200000.0
2009-01-29 18:32:00,1.9859,1.9859,1.98385,1.98535,180400000.0
2009-01-29 18:33:00,1.98465,1.98485,1.98285,1.98285,206500000.0
2009-01-29 18:34:00,1.98285,1.9845,1.9827,1.9836,133400000.0
2009-01-29 18:35:00,1.98375,1.98505,1.9834,1.98435,114600000.0
2009-01-29 18:36:00,1.9844,1.9849,1.98335,1.98365,141500000.0
2009-01-29 18:37:00,1.9837,1.98485,1.982,1.98285,198100000.0
2009-01-29 18:38:00,1.98305,1.9838,1.9824,1.98295,217200000.0
2009-01-29 18:39:00,1.98295,1.98295,1.9814,1.982,141600000.0
2009-01-29 18:40:00,1.9816,1.9835,1.98095,1.9827,204600000.0
2009-01-29 18:41:00,1.9827,1.9833,1.98,1.9805,261800000.0
2009-01-29 18:42:00,1.9804,1.983,1.9804,1.9829,267400000.0
2009-01-29 18:43:00,1.98305,1.98305,1.98055,1.982,263200000.0
2009-01-29 18:44:00,1.982,1.9836,1.98195,1.9832,199200000.0
2009-01-29 18:45:00,1.9832,1.9841,1.9828,1.9834,122200000.0
2009-01-29 18:46:00,1.983,1.98445,1.98275,1.983,152400000.0
2009-01-29 18:47:00,1.983,1.98525,1.9826,1.9845,197600000.0
2009-01-29 18:48:00,1.9836,1.9845,1.9816,1.98325,303000000.0
2009-01-29 18:49:00,1.9833,1.98425,1.9823,1.98425,175600000.0
2009-01-29 18:50:00,1.98445,1.9859,1.9835,1.98425,186000000.0
2009-01-29 18:51:00,1.98435,1.98515,1.9838,1.985,191800000.0
2009-01-29 18:52:00,1.98495,1.98535,1.9844,1.985,140800000.0
2009-01-29 18:53:00,1.9848,1.9849,1.98415,1.98465,213800000.0
2009-01-29 18:54:00,1.98465,1.98505,1.98395,1.98465,157500000.0
2009-01-29 18:55:00,1.98455,1.9856,1.9835,1.98535,198000000.0
2009-01-29 18:56:00,1.9854,1.98575,1.98385,1.98385,112200000.0
2009-01-29 18:57:00,1.98405,1.98425,1.9822,1.98325,219800000.0
2009-01-29 18:58:00,1.98335,1.98475,1.9833,1.9845,188300000.0
2009-01-29 18:59:00,1.98455,1.98545,1.9826,1.9826,227800000.0
2009-01-29 19:00:00,1.98275,1.98375,1.98095,1.98295,260600000.0
2009-01-29 19:01:00,1.9831,1.9854,1.98255,1.98495,268200000.0
2009-01-29 19:02:00,1.98475,1.9863,1.98425,1.98565,239600000.0
2009-01-29 19:03:00,1.9854,1.98615,1.9841,1.9856,261400000.0
2009-01-29 19:04:00,1.9856,1.9856,1.98205,1.9838,283600000.0
2009-01-29 19:05:00,1.98395,1.9845,1.98275,1.9837,214600000.0
2009-01-29 19:06:00,1.9837,1.98505,1.98325,1.9838,236800000.0
2009-01-29 19:07:00,1.9839,1.98425,1.98285,1.98285,250000000.0
2009-01-29 19:08:00,1.98295,1.98395,1.98295,1.9838,187600000.0
2009-01-29 19:09:00,1.9839,1.9845,1.9818,1.98195,259200000.0
2009-01-29 19:10:00,1.98175,1.9825,1.97975,1.98045,272400000.0
2009-01-29 19:11:00,1.98045,1.9814,1.98025,1.9814,265000000.0
2009-01-29 19:12:00,1.9814,1.98205,1.981,1.9815,242200000.0
2009-01-29 19:13:00,1.9816,1.9817,1.98065,1.98085,241600000.0
2009-01-29 19:14:00,1.9808,1.98155,1.98015,1.98055,211400000.0
2009-01-29 19:15:00,1.98055,1.98085,1.97885,1.97945,276000000.0
2009-01-29 19:16:00,1.9798,1.98095,1.97925,1.9804,153800000.0
2009-01-29 19:17:00,1.98035,1.98085,1.97955,1.97965,181400000.0
2009-01-29 19:18:00,1.97965,1.98045,1.97865,1.98045,243400000.0
2009-01-29 19:19:00,1.9806,1.9812,1.97925,1.97995,244600000.0
2009-01-29 19:20:00,1.97975,1.9809,1.97905,1.9801,224400000.0
2009-01-29 19:21:00,1.98025,1.98065,1.97955,1.9797,188000000.0
2009-01-29 19:22:00,1.97975,1.9798,1.97875,1.9796,132200000.0
2009-01-29 19:23:00,1.97965,1.9807,1.9793,1.97955,158400000.0
2009-01-29 19:24:00,1.97965,1.97995,1.9791,1.9799,128200000.0
2009-01-29 19:25:00,1.9799,1.98,1.97915,1.9792,143200000.0
2009-01-29 19:26:00,1.97915,1.97995,1.97855,1.97915,199200000.0
2009-01-29 19:27:00,1.97915,1.9792,1.97855,1.9787,136600000.0
2009-01-29 19:28:00,1.97865,1.9798,1.9783,1.97845,142600000.0
2009-01-29 19:29:00,1.97845,1.9792,1.97685,1.9771,200600000.0
2009-01-29 19:30:00,1.97675,1.9786,1.9766,1.97825,209200000.0
2009-01-29 19:31:00,1.9781,1.97855,1.978,1.97845,67200000.0
2009-01-29 19:32:00,1.97835,1.97835,1.97725,1.97775,149000000.0
2009-01-29 19:33:00,1.97775,1.97855,1.97735,1.97825,189000000.0
2009-01-29 19:34:00,1.97815,1.97825,1.9775,1.97795,126000000.0
2009-01-29 19:35:00,1.978,1.9788,1.9778,1.9785,218400000.0
2009-01-29 19:36:00,1.9785,1.9789,1.97825,1.97845,160400000.0
2009-01-29 19:37:00,1.97835,1.9786,1.97815,1.97835,109200000.0
2009-01-29 19:38:00,1.97835,1.97845,1.9779,1.9782,62000000.0
2009-01-29 19:39:00,1.97825,1.97825,1.97715,1.9773,86000000.0
2009-01-29 19:40:00,1.9772,1.9781,1.9769,1.97795,155000000.0
2009-01-29 19:41:00,1.978,1.97915,1.978,1.97915,148000000.0
2009-01-29 19:42:00,1.9791,1.981,1.97855,1.981,217000000.0
2009-01-29 19:43:00,1.981,1.98225,1.98075,1.982,226000000.0
2009-01-29 19:44:00,1.982,1.98275,1.98145,1.98235,181200000.0
2009-01-29 19:45:00,1.98245,1.98315,1.98235,1.98295,199200000.0
2009-01-29 19:46:00,1.9828,1.98355,1.98135,1.982,174400000.0
2009-01-29 19:47:00,1.9821,1.9839,1.98185,1.982,251400000.0
2009-01-29 19:48:00,1.982,1.98275,1.9816,1.9826,226400000.0
2009-01-29 19:49:00,1.9826,1.983,1.9816,1.9817,204400000.0
2009-01-29 19:50:00,1.9817,1.9829,1.9817,1.98225,203200000.0
2009-01-29 19:51:00,1.9822,1.98225,1.9816,1.9819,145600000.0
2009-01-29 19:52:00,1.9819,1.982,1.98135,1.98155,154800000.0
2009-01-29 19:53:00,1.98155,1.98245,1.9814,1.98185,148400000.0
2009-01-29 19:54:00,1.9818,1.9831,1.98155,1.9829,172000000.0
2009-01-29 19:55:00,1.9831,1.9844,1.9828,1.98375,196800000.0
2009-01-29 19:56:00,1.9843,1.98665,1.9843,1.9854,135200000.0
2009-01-29 19:57:00,1.9854,1.9854,1.98245,1.9836,312400000.0
2009-01-29 19:58:00,1.98355,1.98375,1.98155,1.98305,188400000.0
2009-01-29 19:59:00,1.98315,1.98325,1.98185,1.98325,163200000.0
2009-01-29 20:00:00,1.98325,1.9834,1.98225,1.98225,172000000.0
2009-01-29 20:01:00,1.98225,1.983,1.98205,1.983,150800000.0
2009-01-29 20:02:00,1.98295,1.9832,1.98215,1.98275,97600000.0
2009-01-29 20:03:00,1.9828,1.9832,1.9816,1.98165,257800000.0
2009-01-29 20:04:00,1.9818,1.9826,1.98075,1.9815,218200000.0
2009-01-29 20:05:00,1.9811,1.98285,1.981,1.9819,122800000.0
2009-01-29 20:06:00,1.98185,1.98185,1.98105,1.98105,167200000.0
2009-01-29 20:07:00,1.98105,1.9814,1.9808,1.9808,138000000.0
2009-01-29 20:08:00,1.9809,1.981,1.98025,1.98035,105200000.0
2009-01-29 20:09:00,1.98045,1.9816,1.98045,1.9815,126000000.0
2009-01-29 20:10:00,1.9815,1.98225,1.98145,1.98215,139000000.0
2009-01-29 20:11:00,1.98215,1.98215,1.9817,1.9817,38400000.0
2009-01-29 20:12:00,1.9818,1.98245,1.9815,1.98195,138400000.0
2009-01-29 20:13:00,1.9818,1.98205,1.9817,1.9818,118400000.0
2009-01-29 20:14:00,1.98165,1.9819,1.9809,1.98115,128400000.0
2009-01-29 20:15:00,1.9812,1.9816,1.98045,1.98145,112400000.0
2009-01-29 20:16:00,1.98155,1.98275,1.9814,1.98165,213000000.0
2009-01-29 20:17:00,1.98165,1.98175,1.98145,1.9817,122400000.0
2009-01-29 20:18:00,1.98155,1.98185,1.98145,1.9818,50400000.0
2009-01-29 20:19:00,1.9816,1.9816,1.9809,1.9812,67600000.0
2009-01-29 20:20:00,1.98145,1.9816,1.981,1.9811,63200000.0
2009-01-29 20:21:00,1.9814,1.983,1.9814,1.9826,156400000.0
2009-01-29 20:22:00,1.9825,1.983,1.9819,1.9828,154400000.0
2009-01-29 20:23:00,1.98275,1.98285,1.9808,1.9811,163200000.0
2009-01-29 20:24:00,1.98105,1.9817,1.98105,1.98135,102800000.0
2009-01-29 20:25:00,1.9812,1.98185,1.98075,1.9809,91800000.0
2009-01-29 20:26:00,1.9809,1.9814,1.98055,1.9812,142000000.0
2009-01-29 20:27:00,1.98115,1.98165,1.98115,1.98135,83600000.0
2009-01-29 20:28:00,1.9814,1.98205,1.9814,1.98145,65200000.0
2009-01-29 20:29:00,1.9815,1.9817,1.98045,1.98065,133200000.0
2009-01-29 20:30:00,1.98075,1.9812,1.98065,1.9808,135600000.0
2009-01-29 20:31:00,1.9808,1.98125,1.9805,1.9805,104400000.0
2009-01-29 20:32:00,1.98065,1.98115,1.98065,1.98095,92800000.0
2009-01-29 20:33:00,1.981,1.9813,1.98055,1.98055,74400000.0
2009-01-29 20:34:00,1.98035,1.9821,1.98025,1.98115,151800000.0
2009-01-29 20:35:00,1.98155,1.982,1.98145,1.9819,50000000.0
2009-01-29 20:36:00,1.9818,1.9829,1.9818,1.98275,80400000.0
2009-01-29 20:37:00,1.98275,1.98315,1.98255,1.9831,160000000.0
2009-01-29 20:38:00,1.98295,1.9831,1.9817,1.98185,107400000.0
2009-01-29 20:39:00,1.9819,1.9819,1.98055,1.9814,117400000.0
2009-01-29 20:40:00,1.98135,1.98185,1.9804,1.981,170600000.0
2009-01-29 20:41:00,1.98105,1.9812,1.98035,1.9805,121600000.0
2009-01-29 20:42:00,1.98055,1.98145,1.98055,1.9808,71400000.0
2009-01-29 20:43:00,1.98095,1.9811,1.98,1.98025,168000000.0
2009-01-29 20:44:00,1.9804,1.981,1.9803,1.9809,69200000.0
2009-01-29 20:45:00,1.98085,1.9809,1.9794,1.98025,217600000.0
2009-01-29 20:46:00,1.98025,1.9811,1.97935,1.98105,169600000.0
2009-01-29 20:47:00,1.9812,1.9812,1.97885,1.9789,173000000.0
2009-01-29 20:48:00,1.97895,1.9808,1.97895,1.9806,209800000.0
2009-01-29 20:49:00,1.98075,1.98075,1.9794,1.97965,225000000.0
2009-01-29 20:50:00,1.9797,1.98095,1.97955,1.98075,237600000.0
2009-01-29 20:51:00,1.98075,1.98265,1.98055,1.9826,155400000.0
2009-01-29 20:52:00,1.9826,1.9826,1.98045,1.9809,179200000.0
2009-01-29 20:53:00,1.981,1.98175,1.98035,1.98175,194000000.0
2009-01-29 20:54:00,1.9817,1.98245,1.9816,1.9824,145400000.0
2009-01-29 20:55:00,1.98235,1.98345,1.98155,1.9827,222600000.0
2009-01-29 20:56:00,1.9827,1.9835,1.98215,1.9827,179400000.0
2009-01-29 20:57:00,1.9827,1.9838,1.9827,1.98345,172400000.0
2009-01-29 20:58:00,1.98345,1.98345,1.9803,1.9805,172000000.0
2009-01-29 20:59:00,1.98055,1.981,1.9801,1.98095,188800000.0
2009-01-29 21:00:00,1.98095,1.9816,1.98005,1.98135,133600000.0
2009-01-29 21:01:00,1.9818,1.98205,1.98085,1.9814,204800000.0
2009-01-29 21:02:00,1.98145,1.98185,1.9807,1.98155,136400000.0
2009-01-29 21:03:00,1.98145,1.9816,1.9805,1.98095,153200000.0
2009-01-29 21:04:00,1.9809,1.9818,1.98075,1.9818,59600000.0
2009-01-29 21:05:00,1.9817,1.9822,1.98075,1.9809,220800000.0
2009-01-29 21:06:00,1.98045,1.98135,1.9801,1.9809,194000000.0
2009-01-29 21:07:00,1.98105,1.9819,1.9804,1.98125,198400000.0
2009-01-29 21:08:00,1.9814,1.9815,1.97955,1.9799,217400000.0
2009-01-29 21:09:00,1.9799,1.98115,1.9798,1.9808,230200000.0
2009-01-29 21:10:00,1.98075,1.98115,1.9794,1.9794,150000000.0
2009-01-29 21:11:00,1.9798,1.97985,1.9794,1.97975,58000000.0
2009-01-29 21:12:00,1.97965,1.9805,1.9795,1.9805,100200000.0
2009-01-29 21:13:00,1.9804,1.9807,1.98005,1.9805,116000000.0
2009-01-29 21:14:00,1.9805,1.98155,1.9805,1.9811,152400000.0
2009-01-29 21:15:00,1.98125,1.9813,1.98075,1.9808,130400000.0
2009-01-29 21:16:00,1.9808,1.9811,1.98075,1.9811,64000000.0
2009-01-29 21:17:00,1.9812,1.9813,1.9809,1.981,89600000.0
2009-01-29 21:18:00,1.981,1.98145,1.9809,1.9811,161400000.0
2009-01-29 21:19:00,1.9811,1.98155,1.9808,1.98145,69600000.0
2009-01-29 21:20:00,1.9814,1.982,1.981,1.982,130400000.0
2009-01-29 21:21:00,1.9821,1.9822,1.9811,1.9814,183600000.0
2009-01-29 21:22:00,1.98135,1.9823,1.9809,1.9817,184000000.0
2009-01-29 21:23:00,1.98175,1.9826,1.981,1.9826,146800000.0
2009-01-29 21:24:00,1.98245,1.98265,1.98165,1.98185,104400000.0
2009-01-29 21:25:00,1.98205,1.9825,1.98205,1.98235,84000000.0
2009-01-29 21:26:00,1.9822,1.9837,1.9822,1.98345,78200000.0
2009-01-29 21:27:00,1.9836,1.9836,1.9819,1.9819,73600000.0
2009-01-29 21:28:00,1.98195,1.98235,1.9817,1.9818,131200000.0
2009-01-29 21:29:00,1.98185,1.98215,1.9813,1.9817,101600000.0
2009-01-29 21:30:00,1.98175,1.9821,1.9815,1.98165,110000000.0
2009-01-29 21:31:00,1.9816,1.98285,1.98155,1.9825,101200000.0
2009-01-29 21:32:00,1.98245,1.9826,1.9817,1.98205,79200000.0
2009-01-29 21:33:00,1.98195,1.98275,1.98115,1.9826,156200000.0
2009-01-29 21:34:00,1.9826,1.98285,1.9821,1.9821,96800000.0
2009-01-29 21:35:00,1.9821,1.98215,1.9813,1.98165,130000000.0
2009-01-29 21:36:00,1.9817,1.98265,1.9812,1.982,85600000.0
2009-01-29 21:37:00,1.98205,1.98315,1.9819,1.9831,144000000.0
2009-01-29 21:38:00,1.98305,1.9836,1.98235,1.98265,160000000.0
2009-01-29 21:39:00,1.98285,1.9829,1.9819,1.98245,82200000.0
2009-01-29 21:40:00,1.98245,1.9829,1.98105,1.9818,153800000.0
2009-01-29 21:41:00,1.98195,1.98305,1.9817,1.98185,115000000.0
2009-01-29 21:42:00,1.982,1.9824,1.98185,1.9821,102000000.0
2009-01-29 21:43:00,1.982,1.9821,1.98125,1.9817,127600000.0
2009-01-29 21:44:00,1.9818,1.9818,1.98115,1.98125,91600000.0
2009-01-29 21:45:00,1.98135,1.98175,1.98095,1.98135,180400000.0
2009-01-29 21:46:00,1.9813,1.98355,1.98115,1.98345,112000000.0
2009-01-29 21:47:00,1.9835,1.9835,1.9822,1.9822,230800000.0
2009-01-29 21:48:00,1.9823,1.98295,1.9823,1.98235,108000000.0
2009-01-29 21:49:00,1.98245,1.9828,1.98195,1.9821,105600000.0
2009-01-29 21:50:00,1.9824,1.9826,1.98135,1.98145,81800000.0
2009-01-29 21:51:00,1.9815,1.9815,1.9807,1.98125,93000000.0
2009-01-29 21:52:00,1.98125,1.98135,1.981,1.98115,50400000.0
2009-01-29 21:53:00,1.9811,1.9811,1.9804,1.9804,79200000.0
2009-01-29 21:54:00,1.9806,1.98065,1.9801,1.9805,62400000.0
2009-01-29 21:55:00,1.9806,1.98155,1.9806,1.9815,124400000.0
2009-01-29 21:56:00,1.98145,1.98195,1.98135,1.98195,96000000.0
2009-01-29 21:57:00,1.9819,1.9819,1.98135,1.9816,98400000.0
2009-01-29 21:58:00,1.9815,1.9821,1.9815,1.98185,50400000.0
2009-01-29 21:59:00,1.982,1.9821,1.98155,1.9817,138000000.0
2009-01-29 22:00:00,1.9817,1.9826,1.9817,1.9818,122800000.0
2009-01-29 22:01:00,1.9818,1.98335,1.98175,1.98325,177800000.0
2009-01-29 22:02:00,1.98325,1.9833,1.9821,1.983,173200000.0
2009-01-29 22:03:00,1.98305,1.9832,1.9816,1.98315,104400000.0
2009-01-29 22:04:00,1.98305,1.9835,1.9817,1.9819,162200000.0
2009-01-29 22:05:00,1.98185,1.98285,1.98185,1.98285,66000000.0
2009-01-29 22:06:00,1.98265,1.9834,1.982,1.9832,78400000.0
2009-01-29 22:07:00,1.98325,1.98485,1.9832,1.9841,146600000.0
2009-01-29 22:08:00,1.9842,1.9849,1.984,1.98415,114800000.0
2009-01-29 22:09:00,1.9841,1.98675,1.9834,1.9857,213000000.0
2009-01-29 22:10:00,1.9857,1.98595,1.9853,1.98535,31600000.0
2009-01-29 22:11:00,1.9854,1.9855,1.9851,1.98525,69600000.0
2009-01-29 22:12:00,1.98525,1.98525,1.98465,1.98475,62800000.0
2009-01-29 22:13:00,1.98485,1.985,1.9848,1.98485,32800000.0
2009-01-29 22:14:00,1.98505,1.98555,1.98495,1.9854,72200000.0
2009-01-29 22:15:00,1.98535,1.9861,1.98505,1.9858,113400000.0
2009-01-29 22:16:00,1.98575,1.9858,1.98565,1.98575,14000000.0
2009-01-29 22:17:00,1.98605,1.98605,1.9854,1.98565,44400000.0
2009-01-29 22:18:00,1.9858,1.98585,1.98535,1.98555,48000000.0
2009-01-29 22:19:00,1.98555,1.98595,1.98515,1.98525,172400000.0
2009-01-29 22:20:00,1.9853,1.98635,1.98525,1.98545,100800000.0
2009-01-29 22:21:00,1.98525,1.98545,1.9851,1.98545,37200000.0
2009-01-29 22:22:00,1.98545,1.9857,1.9852,1.98535,105800000.0
2009-01-29 22:23:00,1.98545,1.9859,1.98525,1.9857,93200000.0
2009-01-29 22:24:00,1.9853,1.98625,1.98525,1.98605,112000000.0
2009-01-29 22:25:00,1.98615,1.98615,1.98535,1.98555,154400000.0
2009-01-29 22:26:00,1.9858,1.9868,1.9856,1.9866,146000000.0
2009-01-29 22:27:00,1.9866,1.9868,1.98595,1.98605,212400000.0
2009-01-29 22:28:00,1.98605,1.98635,1.98605,1.9863,56400000.0
2009-01-29 22:29:00,1.98635,1.9869,1.98635,1.9866,60800000.0
2009-01-29 22:30:00,1.98665,1.98665,1.9862,1.9863,50400000.0
2009-01-29 22:31:00,1.9863,1.98685,1.98585,1.98645,149600000.0
2009-01-29 22:32:00,1.98655,1.98655,1.98595,1.9861,90400000.0
2009-01-29 22:33:00,1.9861,1.9887,1.9861,1.98715,178800000.0
2009-01-29 22:34:00,1.987,1.98815,1.98615,1.98795,149600000.0
2009-01-29 22:35:00,1.988,1.98825,1.98735,1.98785,109200000.0
2009-01-29 22:36:00,1.98795,1.98865,1.98795,1.98805,139600000.0
2009-01-29 22:37:00,1.98765,1.98765,1.98695,1.98705,62400000.0
2009-01-29 22:38:00,1.9872,1.98765,1.98685,1.98695,72400000.0
2009-01-29 22:39:00,1.9871,1.9871,1.9863,1.9868,108000000.0
2009-01-29 22:40:00,1.9868,1.98725,1.98665,1.9869,94400000.0
2009-01-29 22:41:00,1.9865,1.9871,1.9864,1.9871,43200000.0
2009-01-29 22:42:00,1.9871,1.9874,1.9865,1.98715,75200000.0
2009-01-29 22:43:00,1.9872,1.9873,1.98715,1.98715,24000000.0
2009-01-29 22:44:00,1.98705,1.9873,1.98455,1.98565,111400000.0
2009-01-29 22:45:00,1.98555,1.98575,1.9854,1.9855,63200000.0
2009-01-29 22:46:00,1.9857,1.98645,1.98495,1.9857,115200000.0
2009-01-29 22:47:00,1.98565,1.98575,1.9851,1.98555,65400000.0
2009-01-29 22:48:00,1.9857,1.98585,1.98485,1.98525,156200000.0
2009-01-29 22:49:00,1.9854,1.98615,1.9848,1.98545,119600000.0
2009-01-29 22:50:00,1.98545,1.98555,1.984,1.9843,154800000.0
2009-01-29 22:51:00,1.98395,1.9859,1.98395,1.9859,116800000.0
2009-01-29 22:52:00,1.98585,1.98615,1.9855,1.98585,85200000.0
2009-01-29 22:53:00,1.9859,1.98615,1.98585,1.98615,41200000.0
2009-01-29 22:54:00,1.9859,1.98655,1.98565,1.9863,50400000.0
2009-01-29 22:55:00,1.9864,1.9866,1.9864,1.9865,24000000.0
2009-01-29 22:56:00,1.9865,1.9867,1.9864,1.9865,50400000.0
2009-01-29 22:57:00,1.9865,1.9869,1.98575,1.98625,56000000.0
2009-01-29 22:58:00,1.9862,1.9864,1.98545,1.98615,28600000.0
2009-01-29 22:59:00,1.9861,1.98685,1.98585,1.98685,84000000.0
2009-01-29 23:00:00,1.98695,1.9874,1.98665,1.9871,80400000.0
2009-01-29 23:01:00,1.9871,1.9871,1.9849,1.98595,101600000.0
2009-01-29 23:02:00,1.98565,1.9859,1.98565,1.9859,12800000.0
2009-01-29 23:03:00,1.98585,1.9862,1.98555,1.98555,37200000.0
2009-01-29 23:04:00,1.98555,1.9857,1.9847,1.98515,71600000.0
2009-01-29 23:05:00,1.985,1.98535,1.9847,1.98535,78000000.0
2009-01-29 23:06:00,1.98525,1.98525,1.98455,1.9848,57200000.0
2009-01-29 23:07:00,1.9848,1.9856,1.98395,1.9852,130400000.0
2009-01-29 23:08:00,1.9854,1.9855,1.98425,1.9848,117600000.0
2009-01-29 23:09:00,1.9849,1.9851,1.98475,1.9851,54800000.0
2009-01-29 23:10:00,1.9852,1.98525,1.985,1.985,30000000.0
2009-01-29 23:11:00,1.985,1.985,1.985,1.985,2400000.0
2009-01-29 23:12:00,1.98485,1.98525,1.98485,1.98525,43600000.0
2009-01-29 23:13:00,1.98525,1.9855,1.98515,1.98515,61600000.0
2009-01-29 23:14:00,1.98515,1.98515,1.9849,1.985,28000000.0
2009-01-29 23:15:00,1.98505,1.98505,1.98415,1.98415,56000000.0
2009-01-29 23:16:00,1.98415,1.9846,1.98405,1.9846,42800000.0
2009-01-29 23:17:00,1.9846,1.9846,1.9842,1.98445,32000000.0
2009-01-29 23:18:00,1.9843,1.98475,1.9843,1.98445,27200000.0
2009-01-29 23:19:00,1.98445,1.98475,1.98445,1.9846,40800000.0
2009-01-29 23:20:00,1.98465,1.98465,1.9845,1.9845,19200000.0
2009-01-29 23:21:00,1.98455,1.9846,1.9839,1.9839,21600000.0
2009-01-29 23:22:00,1.98405,1.9843,1.98405,1.9843,28000000.0
2009-01-29 23:23:00,1.98475,1.9849,1.9845,1.9848,36800000.0
2009-01-29 23:24:00,1.9848,1.9848,1.9839,1.9848,50400000.0
2009-01-29 23:25:00,1.9854,1.9868,1.9854,1.9859,63600000.0
2009-01-29 23:26:00,1.9858,1.9858,1.985,1.98505,100400000.0
2009-01-29 23:27:00,1.98515,1.98515,1.9846,1.9851,102800000.0
2009-01-29 23:28:00,1.9852,1.9859,1.9852,1.9856,36000000.0
2009-01-29 23:29:00,1.9856,1.98575,1.98515,1.9854,41800000.0
2009-01-29 23:30:00,1.98555,1.9858,1.98515,1.9856,52800000.0
2009-01-29 23:31:00,1.98555,1.98575,1.985,1.9851,48000000.0
2009-01-29 23:32:00,1.9852,1.98545,1.98445,1.9852,57600000.0
2009-01-29 23:33:00,1.9846,1.9846,1.9839,1.9845,43400000.0
2009-01-29 23:34:00,1.9846,1.98555,1.98455,1.9854,86400000.0
2009-01-29 23:35:00,1.9855,1.9855,1.98515,1.98525,16800000.0
2009-01-29 23:36:00,1.9852,1.98605,1.9851,1.98575,88400000.0
2009-01-29 23:37:00,1.98575,1.9858,1.98535,1.9856,38800000.0
2009-01-29 23:38:00,1.98575,1.9861,1.9853,1.98585,91600000.0
2009-01-29 23:39:00,1.98585,1.98665,1.98585,1.98655,111200000.0
2009-01-29 23:40:00,1.9865,1.9868,1.98625,1.98665,152400000.0
2009-01-29 23:41:00,1.98665,1.98725,1.98625,1.98725,93400000.0
2009-01-29 23:42:00,1.98685,1.98695,1.9865,1.9868,77200000.0
2009-01-29 23:43:00,1.9868,1.9868,1.98565,1.9859,90000000.0
2009-01-29 23:44:00,1.9859,1.9859,1.9848,1.9852,72600000.0
2009-01-29 23:45:00,1.9854,1.98565,1.98505,1.98535,44800000.0
2009-01-29 23:46:00,1.9853,1.98595,1.9847,1.9847,58400000.0
2009-01-29 23:47:00,1.9845,1.9845,1.98255,1.9837,65000000.0
2009-01-29 23:48:00,1.9837,1.9841,1.98325,1.9841,39600000.0
2009-01-29 23:49:00,1.9842,1.98495,1.98305,1.98335,121800000.0
2009-01-29 23:50:00,1.98365,1.9847,1.98325,1.9847,134800000.0
2009-01-29 23:51:00,1.98475,1.98575,1.98465,1.98575,69200000.0
2009-01-29 23:52:00,1.9859,1.9859,1.9858,1.98585,9600000.0
2009-01-29 23:53:00,1.9862,1.9864,1.98605,1.98605,39600000.0
2009-01-29 23:54:00,1.98605,1.9874,1.9856,1.9856,49800000.0
2009-01-29 23:55:00,1.98575,1.9858,1.9857,1.9858,12000000.0
2009-01-29 23:56:00,1.9857,1.98655,1.9857,1.9864,47200000.0
2009-01-29 23:57:00,1.98635,1.98645,1.98595,1.98595,26800000.0
2009-01-29 23:58:00,1.986,1.98625,1.98555,1.9859,38800000.0
2009-01-29 23:59:00,1.98595,1.98615,1.98555,1.9856,73200000.0
2009-01-30 00:00:00,1.9855,1.9859,1.985,1.985,16000000.0
2009-01-30 00:01:00,1.9856,1.9858,1.98495,1.98495,26000000.0
2009-01-30 00:02:00,1.9853,1.98595,1.9852,1.98565,44400000.0
2009-01-30 00:03:00,1.98565,1.98565,1.9848,1.98565,26000000.0
2009-01-30 00:04:00,1.9857,1.98605,1.985,1.98595,52400000.0
2009-01-30 00:05:00,1.98595,1.98625,1.98515,1.9854,23200000.0
2009-01-30 00:06:00,1.98535,1.9854,1.9852,1.9852,10000000.0
2009-01-30 00:07:00,1.98525,1.98525,1.98505,1.9852,12000000.0
2009-01-30 00:08:00,1.9852,1.98535,1.98465,1.98535,28000000.0
2009-01-30 00:09:00,1.9853,1.9853,1.9832,1.98425,98200000.0
2009-01-30 00:10:00,1.9842,1.9851,1.9842,1.985,35000000.0
2009-01-30 00:11:00,1.9849,1.9849,1.9849,1.9849,2000000.0
2009-01-30 00:12:00,1.985,1.985,1.985,1.985,2000000.0
2009-01-30 00:13:00,1.98495,1.9856,1.9844,1.9855,53000000.0
2009-01-30 00:14:00,1.9855,1.9856,1.98535,1.98535,39200000.0
2009-01-30 00:15:00,1.9855,1.98595,1.9855,1.98585,33600000.0
2009-01-30 00:16:00,1.98585,1.98605,1.98545,1.98565,32800000.0
2009-01-30 00:17:00,1.98555,1.98555,1.98555,1.98555,2400000.0
2009-01-30 00:18:00,1.98565,1.9858,1.9855,1.9855,24000000.0
2009-01-30 00:19:00,1.9855,1.986,1.9855,1.9858,43200000.0
2009-01-30 00:20:00,1.98565,1.98565,1.98485,1.98485,36800000.0
2009-01-30 00:21:00,1.98515,1.98515,1.9847,1.9849,28000000.0
2009-01-30 00:22:00,1.9849,1.9853,1.98485,1.985,29000000.0
2009-01-30 00:23:00,1.98485,1.98485,1.9833,1.9833,16400000.0
2009-01-30 00:24:00,1.98305,1.984,1.983,1.98325,38600000.0
2009-01-30 00:25:00,1.98415,1.9843,1.9834,1.9838,10800000.0
2009-01-30 00:26:00,1.98395,1.9849,1.98395,1.98455,36400000.0
2009-01-30 00:27:00,1.9847,1.98545,1.9846,1.9854,68000000.0
2009-01-30 00:28:00,1.98545,1.9858,1.98535,1.9857,33600000.0
2009-01-30 00:29:00,1.9857,1.9857,1.9851,1.98525,16600000.0
2009-01-30 00:30:00,1.9853,1.98595,1.98525,1.98585,45000000.0
2009-01-30 00:31:00,1.98595,1.98615,1.98575,1.9859,36400000.0
2009-01-30 00:32:00,1.9859,1.98675,1.9859,1.9866,67400000.0
2009-01-30 00:33:00,1.9867,1.9869,1.9864,1.9869,53800000.0
2009-01-30 00:34:00,1.98675,1.98715,1.98675,1.98705,28800000.0
2009-01-30 00:35:00,1.98695,1.98715,1.98645,1.98675,23200000.0
2009-01-30 00:36:00,1.98675,1.9869,1.9867,1.98675,30400000.0
2009-01-30 00:37:00,1.98675,1.9869,1.9866,1.9866,49200000.0
2009-01-30 00:38:00,1.98675,1.9869,1.98675,1.98675,14400000.0
2009-01-30 00:39:00,1.98705,1.98705,1.98535,1.98605,70400000.0
2009-01-30 00:40:00,1.98605,1.9866,1.9849,1.98575,95800000.0
2009-01-30 00:41:00,1.9858,1.98585,1.98485,1.9855,142800000.0
2009-01-30 00:42:00,1.9855,1.98595,1.98515,1.9856,55000000.0
2009-01-30 00:43:00,1.9857,1.9861,1.9851,1.9851,17600000.0
2009-01-30 00:44:00,1.98525,1.9855,1.98475,1.9849,66400000.0
2009-01-30 00:45:00,1.98495,1.9856,1.98495,1.98545,31600000.0
2009-01-30 00:46:00,1.98535,1.986,1.9852,1.986,62000000.0
2009-01-30 00:47:00,1.98605,1.9864,1.98545,1.98545,95400000.0
2009-01-30 00:48:00,1.98555,1.9861,1.98555,1.98575,57600000.0
2009-01-30 00:49:00,1.98585,1.9861,1.98575,1.98585,26800000.0
2009-01-30 00:50:00,1.98595,1.9862,1.98585,1.98615,41600000.0
2009-01-30 00:51:00,1.9861,1.98665,1.985,1.98635,77800000.0
2009-01-30 00:52:00,1.9864,1.9868,1.986,1.9864,98400000.0
2009-01-30 00:53:00,1.9867,1.987,1.98635,1.98635,44400000.0
2009-01-30 00:54:00,1.9863,1.98655,1.9863,1.98655,27600000.0
2009-01-30 00:55:00,1.9867,1.98685,1.98615,1.98665,61600000.0
2009-01-30 00:56:00,1.98685,1.98715,1.98615,1.9862,80800000.0
2009-01-30 00:57:00,1.9862,1.9862,1.98485,1.98535,129600000.0
2009-01-30 00:58:00,1.9857,1.9857,1.98425,1.98465,108600000.0
2009-01-30 00:59:00,1.98465,1.98515,1.98455,1.98465,115000000.0
2009-01-30 01:00:00,1.98465,1.98565,1.98465,1.98485,123600000.0
2009-01-30 01:01:00,1.98495,1.98505,1.98455,1.98495,71200000.0
2009-01-30 01:02:00,1.98495,1.9851,1.98495,1.9851,23600000.0
2009-01-30 01:03:00,1.98525,1.9859,1.98525,1.9855,80000000.0
2009-01-30 01:04:00,1.9855,1.9857,1.9853,1.9857,68000000.0
2009-01-30 01:05:00,1.9857,1.98615,1.9854,1.98585,106800000.0
2009-01-30 01:06:00,1.98585,1.98585,1.98555,1.9856,18400000.0
2009-01-30 01:07:00,1.9857,1.9859,1.9853,1.98565,76600000.0
2009-01-30 01:08:00,1.98565,1.9857,1.98495,1.98525,70800000.0
2009-01-30 01:09:00,1.98525,1.9854,1.98525,1.98535,21200000.0
2009-01-30 01:10:00,1.98535,1.98545,1.9851,1.9852,62800000.0
2009-01-30 01:11:00,1.9852,1.9894,1.9852,1.98845,141400000.0
2009-01-30 01:12:00,1.98835,1.98875,1.9875,1.98845,218000000.0
2009-01-30 01:13:00,1.98845,1.9893,1.98705,1.98755,169400000.0
2009-01-30 01:14:00,1.9875,1.9881,1.98705,1.9871,154800000.0
2009-01-30 01:15:00,1.9871,1.9871,1.98625,1.987,52400000.0
2009-01-30 01:16:00,1.987,1.988,1.98635,1.988,118800000.0
2009-01-30 01:17:00,1.988,1.9895,1.9873,1.9884,118000000.0
2009-01-30 01:18:00,1.9885,1.9889,1.98755,1.98755,176200000.0
2009-01-30 01:19:00,1.98765,1.9884,1.9875,1.9882,178200000.0
2009-01-30 01:20:00,1.9882,1.9887,1.98815,1.98865,128400000.0
2009-01-30 01:21:00,1.98875,1.98885,1.9886,1.9887,54200000.0
2009-01-30 01:22:00,1.9887,1.9887,1.98725,1.98805,126400000.0
2009-01-30 01:23:00,1.98805,1.98895,1.9876,1.98875,66600000.0
2009-01-30 01:24:00,1.98875,1.98875,1.9877,1.98875,114800000.0
2009-01-30 01:25:00,1.98875,1.98875,1.987,1.9875,172800000.0
2009-01-30 01:26:00,1.9875,1.9883,1.98735,1.98815,103400000.0
2009-01-30 01:27:00,1.9882,1.9892,1.988,1.9885,133000000.0
2009-01-30 01:28:00,1.98855,1.98855,1.98815,1.9884,68800000.0
2009-01-30 01:29:00,1.98835,1.9886,1.98835,1.98855,42800000.0
2009-01-30 01:30:00,1.9886,1.9887,1.98755,1.98815,85600000.0
2009-01-30 01:31:00,1.9882,1.98935,1.98735,1.98935,77800000.0
2009-01-30 01:32:00,1.98935,1.99,1.9891,1.9898,44200000.0
2009-01-30 01:33:00,1.98965,1.98995,1.98935,1.98935,60800000.0
2009-01-30 01:34:00,1.9893,1.98945,1.989,1.98915,52000000.0
2009-01-30 01:35:00,1.9892,1.98945,1.9889,1.989,48200000.0
2009-01-30 01:36:00,1.98895,1.99015,1.98875,1.9891,81000000.0
2009-01-30 01:37:00,1.9894,1.99165,1.9893,1.99155,145400000.0
2009-01-30 01:38:00,1.99175,1.99195,1.99025,1.9912,119600000.0
2009-01-30 01:39:00,1.99115,1.9919,1.9907,1.99165,101400000.0
2009-01-30 01:40:00,1.9917,1.99235,1.9914,1.99215,134400000.0
2009-01-30 01:41:00,1.9922,1.99235,1.99095,1.99095,120400000.0
2009-01-30 01:42:00,1.99115,1.99165,1.99105,1.99125,57600000.0
2009-01-30 01:43:00,1.99115,1.9916,1.9908,1.99125,66800000.0
2009-01-30 01:44:00,1.99115,1.99225,1.99085,1.9921,98600000.0
2009-01-30 01:45:00,1.99205,1.9922,1.9916,1.9919,108800000.0
2009-01-30 01:46:00,1.9919,1.9919,1.99155,1.9916,95200000.0
2009-01-30 01:47:00,1.99155,1.9916,1.9906,1.99065,60000000.0
2009-01-30 01:48:00,1.99075,1.9916,1.99065,1.99155,103600000.0
2009-01-30 01:49:00,1.9917,1.9917,1.98965,1.98975,92200000.0
2009-01-30 01:50:00,1.98975,1.99065,1.98975,1.9901,77600000.0
2009-01-30 01:51:00,1.9901,1.9905,1.98925,1.98965,166600000.0
2009-01-30 01:52:00,1.9898,1.9899,1.98955,1.98955,14000000.0
2009-01-30 01:53:00,1.98965,1.9905,1.98965,1.9903,47600000.0
2009-01-30 01:54:00,1.99,1.99,1.9895,1.98975,20800000.0
2009-01-30 01:55:00,1.9896,1.9899,1.9895,1.98975,43600000.0
2009-01-30 01:56:00,1.9898,1.9898,1.98895,1.98955,82400000.0
2009-01-30 01:57:00,1.9895,1.9899,1.9895,1.98975,52800000.0
2009-01-30 01:58:00,1.9898,1.99005,1.9898,1.99005,16800000.0
2009-01-30 01:59:00,1.9899,1.9903,1.98925,1.9903,97400000.0
2009-01-30 02:00:00,1.9903,1.9905,1.98975,1.9899,80000000.0
2009-01-30 02:01:00,1.99015,1.99075,1.99015,1.99055,66400000.0
2009-01-30 02:02:00,1.99065,1.99065,1.98935,1.99005,120000000.0
2009-01-30 02:03:00,1.9902,1.9904,1.99005,1.99005,60800000.0
2009-01-30 02:04:00,1.99005,1.99035,1.9893,1.98975,60000000.0
2009-01-30 02:05:00,1.99,1.9901,1.9899,1.9901,14400000.0
2009-01-30 02:06:00,1.98995,1.99,1.98905,1.98905,32000000.0
2009-01-30 02:07:00,1.9889,1.98915,1.9884,1.9885,74200000.0
2009-01-30 02:08:00,1.9886,1.98965,1.98835,1.98905,152600000.0
2009-01-30 02:09:00,1.98935,1.98945,1.989,1.98915,39400000.0
2009-01-30 02:10:00,1.98935,1.9895,1.9889,1.98925,118800000.0
2009-01-30 02:11:00,1.9894,1.98985,1.9887,1.98945,106400000.0
2009-01-30 02:12:00,1.9895,1.99005,1.9892,1.9896,103400000.0
2009-01-30 02:13:00,1.9896,1.9902,1.98855,1.9893,132200000.0
2009-01-30 02:14:00,1.9893,1.9895,1.9892,1.98935,28800000.0
2009-01-30 02:15:00,1.9895,1.9918,1.9895,1.9909,131000000.0
2009-01-30 02:16:00,1.9907,1.9923,1.9904,1.9918,167600000.0
2009-01-30 02:17:00,1.99165,1.99235,1.9913,1.99165,147800000.0
2009-01-30 02:18:00,1.9917,1.99195,1.991,1.9913,98000000.0
2009-01-30 02:19:00,1.99145,1.99295,1.99055,1.99275,185400000.0
2009-01-30 02:20:00,1.9928,1.99335,1.99195,1.99265,195600000.0
2009-01-30 02:21:00,1.99265,1.99415,1.9923,1.9938,102400000.0
2009-01-30 02:22:00,1.9937,1.9956,1.9936,1.9946,170600000.0
2009-01-30 02:23:00,1.99465,1.9948,1.9928,1.99305,190200000.0
2009-01-30 02:24:00,1.99315,1.99395,1.99195,1.99335,234600000.0
2009-01-30 02:25:00,1.9932,1.99335,1.9915,1.9919,169600000.0
2009-01-30 02:26:00,1.9919,1.99285,1.9915,1.9924,209800000.0
2009-01-30 02:27:00,1.99205,1.99225,1.9913,1.9915,121000000.0
2009-01-30 02:28:00,1.9913,1.99255,1.9909,1.9918,258800000.0
2009-01-30 02:29:00,1.9918,1.993,1.9909,1.9912,181000000.0
2009-01-30 02:30:00,1.9908,1.9923,1.9906,1.9918,188600000.0
2009-01-30 02:31:00,1.99175,1.9919,1.9901,1.99075,139400000.0
2009-01-30 02:32:00,1.9907,1.9909,1.9895,1.99085,235200000.0
2009-01-30 02:33:00,1.99085,1.9917,1.9905,1.99095,158400000.0
2009-01-30 02:34:00,1.99105,1.9913,1.9906,1.9912,153600000.0
2009-01-30 02:35:00,1.9913,1.99205,1.99125,1.9914,106000000.0
2009-01-30 02:36:00,1.9914,1.99205,1.99005,1.9911,165000000.0
2009-01-30 02:37:00,1.99105,1.9917,1.9908,1.9916,85400000.0
2009-01-30 02:38:00,1.99175,1.99175,1.9906,1.9909,111000000.0
2009-01-30 02:39:00,1.9909,1.9909,1.98915,1.9897,116000000.0
2009-01-30 02:40:00,1.9897,1.99005,1.98905,1.9892,67400000.0
2009-01-30 02:41:00,1.98935,1.9895,1.98895,1.9895,72800000.0
2009-01-30 02:42:00,1.9896,1.99035,1.9891,1.9892,143200000.0
2009-01-30 02:43:00,1.98945,1.98945,1.9877,1.9877,142600000.0
2009-01-30 02:44:00,1.9877,1.98865,1.9877,1.98835,127000000.0
2009-01-30 02:45:00,1.9883,1.99005,1.9877,1.9894,109800000.0
2009-01-30 02:46:00,1.98945,1.99065,1.98945,1.9906,103200000.0
2009-01-30 02:47:00,1.99065,1.9931,1.99065,1.99245,119800000.0
2009-01-30 02:48:00,1.99235,1.9934,1.9904,1.99245,173400000.0
2009-01-30 02:49:00,1.99245,1.99265,1.992,1.9922,66600000.0
2009-01-30 02:50:00,1.9921,1.99245,1.99175,1.99225,98200000.0
2009-01-30 02:51:00,1.9921,1.9926,1.99185,1.992,143600000.0
2009-01-30 02:52:00,1.9918,1.9931,1.9917,1.9924,189400000.0
2009-01-30 02:53:00,1.9924,1.9937,1.99205,1.9927,226200000.0
2009-01-30 02:54:00,1.99285,1.99325,1.9921,1.99225,231800000.0
2009-01-30 02:55:00,1.99225,1.9927,1.99095,1.991,209200000.0
2009-01-30 02:56:00,1.9909,1.9931,1.9909,1.992,241400000.0
2009-01-30 02:57:00,1.9922,1.99235,1.9902,1.9902,149800000.0
2009-01-30 02:58:00,1.99025,1.9913,1.99015,1.9913,178800000.0
2009-01-30 02:59:00,1.9906,1.9911,1.9902,1.99075,141600000.0
2009-01-30 03:00:00,1.99065,1.992,1.9904,1.9915,164600000.0
2009-01-30 03:01:00,1.99135,1.9924,1.99115,1.9921,160800000.0
2009-01-30 03:02:00,1.99195,1.9922,1.9913,1.99185,133600000.0
2009-01-30 03:03:00,1.9919,1.9929,1.99155,1.99245,84000000.0
2009-01-30 03:04:00,1.99245,1.9934,1.99145,1.9917,180200000.0
2009-01-30 03:05:00,1.9917,1.99235,1.991,1.99235,119600000.0
2009-01-30 03:06:00,1.99235,1.99505,1.99235,1.9949,167200000.0
2009-01-30 03:07:00,1.995,1.9951,1.9929,1.99305,91800000.0
2009-01-30 03:08:00,1.9931,1.99355,1.9921,1.99265,152400000.0
2009-01-30 03:09:00,1.9926,1.99545,1.9926,1.9949,188800000.0
2009-01-30 03:10:00,1.9949,1.99545,1.9943,1.99485,76600000.0
2009-01-30 03:11:00,1.99485,1.9952,1.9946,1.9949,112800000.0
2009-01-30 03:12:00,1.99475,1.99535,1.9938,1.9951,126000000.0
2009-01-30 03:13:00,1.99535,1.99535,1.99425,1.9946,102800000.0
2009-01-30 03:14:00,1.9946,1.9954,1.9944,1.9947,100400000.0
2009-01-30 03:15:00,1.9949,1.99545,1.99435,1.9944,148800000.0
2009-01-30 03:16:00,1.9944,1.99495,1.9937,1.9939,148400000.0
2009-01-30 03:17:00,1.9938,1.99495,1.9938,1.9941,144800000.0
2009-01-30 03:18:00,1.99405,1.9949,1.9932,1.99415,209000000.0
2009-01-30 03:19:00,1.9942,1.9945,1.99285,1.9935,112200000.0
2009-01-30 03:20:00,1.99355,1.99455,1.99285,1.99395,166200000.0
2009-01-30 03:21:00,1.99375,1.99395,1.9923,1.99305,182600000.0
2009-01-30 03:22:00,1.99325,1.9939,1.99325,1.9934,94200000.0
2009-01-30 03:23:00,1.9934,1.99385,1.9931,1.99325,155400000.0
2009-01-30 03:24:00,1.9934,1.994,1.99315,1.9937,145000000.0
2009-01-30 03:25:00,1.99385,1.99405,1.993,1.9938,87600000.0
2009-01-30 03:26:00,1.9939,1.9948,1.9935,1.9946,175400000.0
2009-01-30 03:27:00,1.9947,1.99545,1.99435,1.99525,191400000.0
2009-01-30 03:28:00,1.99525,1.9956,1.9937,1.9955,165600000.0
2009-01-30 03:29:00,1.99515,1.9956,1.99425,1.9952,138000000.0
2009-01-30 03:30:00,1.9952,1.9957,1.99325,1.99355,200200000.0
2009-01-30 03:31:00,1.99355,1.99635,1.99355,1.996,236000000.0
2009-01-30 03:32:00,1.996,1.9973,1.9952,1.99625,205200000.0
2009-01-30 03:33:00,1.99655,1.9975,1.99585,1.9972,177400000.0
2009-01-30 03:34:00,1.9972,1.99775,1.99645,1.9968,137000000.0
2009-01-30 03:35:00,1.99675,1.99745,1.99545,1.9966,179000000.0
2009-01-30 03:36:00,1.9964,1.99685,1.99555,1.99555,216800000.0
2009-01-30 03:37:00,1.9955,1.99695,1.99495,1.99575,126400000.0
2009-01-30 03:38:00,1.99575,1.99615,1.99555,1.9961,82000000.0
2009-01-30 03:39:00,1.99605,1.99615,1.99585,1.99595,62400000.0
2009-01-30 03:40:00,1.996,1.99645,1.9958,1.9964,56000000.0
2009-01-30 03:41:00,1.99655,1.9969,1.9964,1.99685,56000000.0
2009-01-30 03:42:00,1.9968,1.9969,1.9961,1.9961,62000000.0
2009-01-30 03:43:00,1.9961,1.9964,1.9961,1.9964,21600000.0
2009-01-30 03:44:00,1.9964,1.9964,1.99515,1.9954,80200000.0
2009-01-30 03:45:00,1.9955,1.99605,1.99525,1.9953,108400000.0
2009-01-30 03:46:00,1.9955,1.99575,1.99525,1.99525,63600000.0
2009-01-30 03:47:00,1.99535,1.9955,1.99435,1.9949,111600000.0
2009-01-30 03:48:00,1.99455,1.995,1.9943,1.9947,79200000.0
2009-01-30 03:49:00,1.99475,1.9955,1.99475,1.99545,122000000.0
2009-01-30 03:50:00,1.9954,1.99555,1.99505,1.9951,120400000.0
2009-01-30 03:51:00,1.9952,1.9959,1.9952,1.9954,196800000.0
2009-01-30 03:52:00,1.9954,1.9954,1.9948,1.9953,150200000.0
2009-01-30 03:53:00,1.9952,1.9952,1.99395,1.9942,79200000.0
2009-01-30 03:54:00,1.99435,1.99525,1.99435,1.9948,78000000.0
2009-01-30 03:55:00,1.99495,1.99565,1.99495,1.9955,227800000.0
2009-01-30 03:56:00,1.9955,1.9964,1.99485,1.996,150600000.0
2009-01-30 03:57:00,1.99615,1.99745,1.9961,1.99745,146000000.0
2009-01-30 03:58:00,1.9975,1.9981,1.9971,1.9981,151800000.0
2009-01-30 03:59:00,1.9981,1.9981,1.99705,1.9979,204800000.0
2009-01-30 04:00:00,1.9977,1.99875,1.9977,1.99835,127800000.0
2009-01-30 04:01:00,1.9985,1.99945,1.99835,1.9992,115400000.0
2009-01-30 04:02:00,1.9994,1.99945,1.99765,1.99815,179400000.0
2009-01-30 04:03:00,1.99875,1.99925,1.9978,1.9988,146200000.0
2009-01-30 04:04:00,1.99895,1.99895,1.99735,1.9982,204600000.0
2009-01-30 04:05:00,1.99755,1.998,1.9973,1.9973,67200000.0
2009-01-30 04:06:00,1.9974,1.9982,1.99735,1.99775,114800000.0
2009-01-30 04:07:00,1.9977,1.998,1.9969,1.9976,120200000.0
2009-01-30 04:08:00,1.99775,1.99905,1.99705,1.99865,138800000.0
2009-01-30 04:09:00,1.9988,1.9988,1.9974,1.99755,133000000.0
2009-01-30 04:10:00,1.99755,1.99875,1.9966,1.99875,96600000.0
2009-01-30 04:11:00,1.99865,1.99865,1.99775,1.99785,103400000.0
2009-01-30 04:12:00,1.99795,1.99835,1.99735,1.99735,185400000.0
2009-01-30 04:13:00,1.9972,1.99895,1.9972,1.9986,133600000.0
2009-01-30 04:14:00,1.99865,1.99875,1.99835,1.99845,69200000.0
2009-01-30 04:15:00,1.99865,1.9989,1.9982,1.9982,101200000.0
2009-01-30 04:16:00,1.99815,1.9988,1.9981,1.9982,38000000.0
2009-01-30 04:17:00,1.99835,1.9993,1.99835,1.999,142600000.0
2009-01-30 04:18:00,1.999,1.999,1.9984,1.9984,57800000.0
2009-01-30 04:19:00,1.99845,1.99915,1.9984,1.99845,143200000.0
2009-01-30 04:20:00,1.9985,1.9988,1.99815,1.99815,66400000.0
2009-01-30 04:21:00,1.99805,1.9991,1.99805,1.9987,71200000.0
2009-01-30 04:22:00,1.9987,1.99905,1.9984,1.99885,64800000.0
2009-01-30 04:23:00,1.99885,1.99925,1.99885,1.99905,38400000.0
2009-01-30 04:24:00,1.99885,1.999,1.99795,1.99795,60800000.0
2009-01-30 04:25:00,1.99795,1.99825,1.99775,1.99785,57600000.0
2009-01-30 04:26:00,1.99785,1.9985,1.99775,1.9983,80000000.0
2009-01-30 04:27:00,1.99845,1.99845,1.9979,1.9979,90400000.0
2009-01-30 04:28:00,1.99815,1.99825,1.99755,1.998,84800000.0
2009-01-30 04:29:00,1.9978,1.99915,1.9978,1.99915,79800000.0
2009-01-30 04:30:00,1.99905,2.0,1.9989,1.9993,97000000.0
2009-01-30 04:31:00,1.9993,1.9993,1.9987,1.9987,54600000.0
2009-01-30 04:32:00,1.9987,1.99885,1.99825,1.99835,54400000.0
2009-01-30 04:33:00,1.99835,1.99855,1.9979,1.998,75800000.0
2009-01-30 04:34:00,1.998,1.9987,1.99655,1.9985,123600000.0
2009-01-30 04:35:00,1.9985,1.9985,1.9977,1.99805,51200000.0
2009-01-30 04:36:00,1.99815,1.9983,1.998,1.9981,71200000.0
2009-01-30 04:37:00,1.998,1.998,1.9974,1.9974,23200000.0
2009-01-30 04:38:00,1.99725,1.9981,1.9972,1.99745,55800000.0
2009-01-30 04:39:00,1.99745,1.9978,1.9966,1.99755,76200000.0
2009-01-30 04:40:00,1.9975,1.998,1.99745,1.99775,46400000.0
2009-01-30 04:41:00,1.9978,1.99785,1.9972,1.9972,32000000.0
2009-01-30 04:42:00,1.9972,1.99745,1.99715,1.99745,32400000.0
2009-01-30 04:43:00,1.99745,1.9984,1.99745,1.9981,92000000.0
2009-01-30 04:44:00,1.9982,1.9984,1.9981,1.99815,26400000.0
2009-01-30 04:45:00,1.99825,1.99825,1.99795,1.9981,36800000.0
2009-01-30 04:46:00,1.99815,1.9983,1.9979,1.998,41600000.0
2009-01-30 04:47:00,1.998,1.99855,1.998,1.9983,100400000.0
2009-01-30 04:48:00,1.9983,1.9984,1.99815,1.9984,32200000.0
2009-01-30 04:49:00,1.9984,1.99905,1.9982,1.99905,38800000.0
2009-01-30 04:50:00,1.999,1.999,1.99715,1.998,119200000.0
2009-01-30 04:51:00,1.998,1.9988,1.998,1.9983,84000000.0
2009-01-30 04:52:00,1.99835,1.9985,1.99795,1.99795,53200000.0
2009-01-30 04:53:00,1.9983,1.9989,1.9981,1.9982,104800000.0
2009-01-30 04:54:00,1.9983,1.99895,1.99745,1.99885,111200000.0
2009-01-30 04:55:00,1.99885,1.99885,1.9977,1.99795,96800000.0
2009-01-30 04:56:00,1.998,1.9993,1.99745,1.9985,127800000.0
2009-01-30 04:57:00,1.99865,1.9988,1.9979,1.99795,63200000.0
2009-01-30 04:58:00,1.99795,1.9981,1.9979,1.9979,40000000.0
2009-01-30 04:59:00,1.99805,1.99805,1.9972,1.99755,22400000.0
2009-01-30 05:00:00,1.9977,1.99785,1.9973,1.9978,39600000.0
2009-01-30 05:01:00,1.998,1.9988,1.99765,1.9988,46400000.0
2009-01-30 05:02:00,1.9987,1.9987,1.9985,1.9986,20000000.0
2009-01-30 05:03:00,1.9986,1.99955,1.9986,1.99955,56400000.0
2009-01-30 05:04:00,1.99955,1.9996,1.9986,1.99875,98800000.0
2009-01-30 05:05:00,1.99865,1.9994,1.99865,1.99925,42000000.0
2009-01-30 05:06:00,1.9993,1.9995,1.99925,1.99945,10600000.0
2009-01-30 05:07:00,1.99945,1.99945,1.9991,1.9993,56600000.0
2009-01-30 05:08:00,1.99935,1.9996,1.9991,1.9993,69200000.0
2009-01-30 05:09:00,1.99945,1.99945,1.999,1.9993,16200000.0
2009-01-30 05:10:00,1.99935,1.9994,1.9989,1.9993,61800000.0
2009-01-30 05:11:00,1.9993,1.9993,1.9985,1.99865,42800000.0
2009-01-30 05:12:00,1.99865,1.9989,1.99865,1.9988,11600000.0
2009-01-30 05:13:00,1.9989,1.9991,1.99855,1.9988,24000000.0
2009-01-30 05:14:00,1.9987,1.9993,1.9987,1.9991,51200000.0
2009-01-30 05:15:00,1.9991,1.9991,1.9986,1.9987,22000000.0
2009-01-30 05:16:00,1.9989,1.9989,1.9987,1.9987,20800000.0
2009-01-30 05:17:00,1.9988,1.9991,1.99875,1.99885,62000000.0
2009-01-30 05:18:00,1.99905,1.99905,1.99905,1.99905,2400000.0
2009-01-30 05:19:00,1.999,1.99905,1.99885,1.99885,34400000.0
2009-01-30 05:20:00,1.99895,1.9993,1.9984,1.9988,112000000.0
2009-01-30 05:21:00,1.9988,1.9994,1.9986,1.99895,67000000.0
2009-01-30 05:22:00,1.99885,1.99895,1.99845,1.99865,54400000.0
2009-01-30 05:23:00,1.99865,1.99865,1.9984,1.9985,64000000.0
2009-01-30 05:24:00,1.9985,1.9991,1.99835,1.9985,56600000.0
2009-01-30 05:25:00,1.9986,1.99935,1.9986,1.99935,63600000.0
2009-01-30 05:26:00,1.9995,1.9997,1.9995,1.9997,27400000.0
2009-01-30 05:27:00,1.99965,1.9997,1.9994,1.9997,32800000.0
2009-01-30 05:28:00,1.9998,2.00005,1.9997,2.00005,37600000.0
2009-01-30 05:29:00,1.9999,2.00005,1.9997,2.00005,44000000.0
2009-01-30 05:30:00,2.0001,2.0002,1.9991,1.9998,175800000.0
2009-01-30 05:31:00,1.9998,1.9998,1.99875,1.99945,100400000.0
2009-01-30 05:32:00,1.99945,1.99975,1.99865,1.9995,117200000.0
2009-01-30 05:33:00,1.9995,2.0,1.9989,1.9991,91400000.0
2009-01-30 05:34:00,1.999,1.99975,1.999,1.99945,81200000.0
2009-01-30 05:35:00,1.99945,1.99945,1.9992,1.9992,14000000.0
2009-01-30 05:36:00,1.9992,1.9992,1.9984,1.99845,136000000.0
2009-01-30 05:37:00,1.99845,1.99865,1.99775,1.99775,136400000.0
2009-01-30 05:38:00,1.99775,1.99955,1.9974,1.99845,160000000.0
2009-01-30 05:39:00,1.99835,1.99955,1.99785,1.99865,136000000.0
2009-01-30 05:40:00,1.9986,1.9993,1.9984,1.99925,171000000.0
2009-01-30 05:41:00,1.9993,2.00035,1.99885,1.9995,132400000.0
2009-01-30 05:42:00,1.99945,2.0003,1.99865,1.99875,195400000.0
2009-01-30 05:43:00,1.99895,2.00435,1.99875,2.00395,180000000.0
2009-01-30 05:44:00,2.00395,2.0042,2.0028,2.0038,159800000.0
2009-01-30 05:45:00,2.00385,2.0063,2.00285,2.00285,215800000.0
2009-01-30 05:46:00,2.00295,2.00415,2.00295,2.00415,165000000.0
2009-01-30 05:47:00,2.00405,2.0042,2.00295,2.0034,181000000.0
2009-01-30 05:48:00,2.00345,2.0038,2.00265,2.00295,198200000.0
2009-01-30 05:49:00,2.00295,2.0034,2.00265,2.0034,180400000.0
2009-01-30 05:50:00,2.0031,2.0037,2.0029,2.0034,109000000.0
2009-01-30 05:51:00,2.00335,2.0038,2.0023,2.0023,98800000.0
2009-01-30 05:52:00,2.00245,2.00355,2.0022,2.00295,157800000.0
2009-01-30 05:53:00,2.0029,2.00315,2.0024,2.00315,153400000.0
2009-01-30 05:54:00,2.00325,2.00335,2.0017,2.002,152200000.0
2009-01-30 05:55:00,2.0021,2.0033,2.0021,2.0032,124400000.0
2009-01-30 05:56:00,2.0033,2.0049,2.0033,2.00335,172600000.0
2009-01-30 05:57:00,2.00355,2.00415,2.00345,2.00365,110600000.0
2009-01-30 05:58:00,2.0035,2.0038,2.00255,2.003,157000000.0
2009-01-30 05:59:00,2.00305,2.00335,2.0024,2.0032,148600000.0
2009-01-30 06:00:00,2.00325,2.00335,2.0021,2.0021,229000000.0
2009-01-30 06:01:00,2.0021,2.0024,2.0014,2.0016,268200000.0
2009-01-30 06:02:00,2.0017,2.0025,2.0006,2.00145,195000000.0
2009-01-30 06:03:00,2.0014,2.00175,2.00075,2.0012,104600000.0
2009-01-30 06:04:00,2.00125,2.0015,1.9997,2.0001,149200000.0
2009-01-30 06:05:00,2.0001,2.0016,2.0001,2.00065,262000000.0
2009-01-30 06:06:00,2.0009,2.0015,1.99965,2.00015,245600000.0
2009-01-30 06:07:00,2.00025,2.00045,1.9996,2.00005,103800000.0
2009-01-30 06:08:00,2.00025,2.00045,1.9995,2.00035,99800000.0
2009-01-30 06:09:00,2.00035,2.0005,1.99945,1.9999,161200000.0
2009-01-30 06:10:00,2.0,2.00075,2.0,2.00065,112800000.0
2009-01-30 06:11:00,2.00065,2.0009,1.99995,2.0002,158800000.0
2009-01-30 06:12:00,2.00035,2.00035,1.99865,1.999,202200000.0
2009-01-30 06:13:00,1.99915,1.9995,1.99865,1.9995,177000000.0
2009-01-30 06:14:00,1.9993,1.99995,1.99885,1.9995,153000000.0
2009-01-30 06:15:00,1.9998,2.0002,1.99915,2.0,178200000.0
2009-01-30 06:16:00,1.9998,2.00035,1.99915,1.99915,92000000.0
2009-01-30 06:17:00,1.9991,1.99925,1.9986,1.99915,139400000.0
2009-01-30 06:18:00,1.9992,2.0001,1.9991,1.99935,167600000.0
2009-01-30 06:19:00,1.99945,2.0004,1.9993,2.00015,171800000.0
2009-01-30 06:20:00,2.0,2.00035,1.99905,1.9999,129400000.0
2009-01-30 06:21:00,2.0,2.0001,1.99805,1.99875,86000000.0
2009-01-30 06:22:00,1.99845,1.99915,1.99815,1.99905,57200000.0
2009-01-30 06:23:00,1.99905,1.9991,1.9983,1.9988,76000000.0
2009-01-30 06:24:00,1.99885,1.99915,1.99885,1.99915,47200000.0
2009-01-30 06:25:00,1.9992,1.9999,1.99845,1.9987,170000000.0
2009-01-30 06:26:00,1.99905,1.99975,1.99865,1.9988,128000000.0
2009-01-30 06:27:00,1.99885,1.9998,1.9987,1.99875,177600000.0
2009-01-30 06:28:00,1.99845,1.999,1.9984,1.99875,57400000.0
2009-01-30 06:29:00,1.99895,1.9993,1.99875,1.9992,38800000.0
2009-01-30 06:30:00,1.9993,1.99945,1.9981,1.9981,127600000.0
2009-01-30 06:31:00,1.9979,1.998,1.99585,1.9965,170400000.0
2009-01-30 06:32:00,1.99685,1.99765,1.9965,1.99705,152200000.0
2009-01-30 06:33:00,1.99705,1.9971,1.9965,1.9969,100800000.0
2009-01-30 06:34:00,1.99705,1.9984,1.9968,1.9975,222000000.0
2009-01-30 06:35:00,1.9973,1.99755,1.9967,1.99685,173000000.0
2009-01-30 06:36:00,1.9968,1.99765,1.9947,1.9953,176600000.0
2009-01-30 06:37:00,1.9954,1.99625,1.99495,1.99525,107000000.0
2009-01-30 06:38:00,1.99595,1.99675,1.99475,1.9965,175600000.0
2009-01-30 06:39:00,1.9965,1.99765,1.9959,1.99675,194800000.0
2009-01-30 06:40:00,1.99695,1.99745,1.99655,1.99735,54000000.0
2009-01-30 06:41:00,1.9975,1.9977,1.9969,1.99715,192400000.0
2009-01-30 06:42:00,1.9972,1.99735,1.996,1.99615,176400000.0
2009-01-30 06:43:00,1.99575,1.99705,1.99565,1.99645,184200000.0
2009-01-30 06:44:00,1.9961,1.9964,1.99565,1.9964,47600000.0
2009-01-30 06:45:00,1.99655,1.9967,1.99615,1.99645,51400000.0
2009-01-30 06:46:00,1.9962,1.9969,1.9957,1.9964,129000000.0
2009-01-30 06:47:00,1.99655,1.9973,1.9963,1.99725,101800000.0
2009-01-30 06:48:00,1.9973,1.9976,1.99625,1.99735,147400000.0
2009-01-30 06:49:00,1.9973,1.9974,1.9948,1.99535,207400000.0
2009-01-30 06:50:00,1.9952,1.99775,1.99515,1.9975,183600000.0
2009-01-30 06:51:00,1.9976,1.9984,1.99735,1.9975,136800000.0
2009-01-30 06:52:00,1.99765,1.99955,1.99765,1.99895,86200000.0
2009-01-30 06:53:00,1.99895,1.99925,1.99825,1.99925,58400000.0
2009-01-30 06:54:00,1.99935,2.001,1.9993,2.00045,55400000.0
2009-01-30 06:55:00,2.00045,2.0007,2.00045,2.0007,28800000.0
2009-01-30 06:56:00,2.0006,2.0015,2.0002,2.0003,126800000.0
2009-01-30 06:57:00,2.00045,2.0006,2.00045,2.0006,4000000.0
2009-01-30 06:58:00,2.0008,2.00145,1.9998,2.0009,190800000.0
2009-01-30 06:59:00,2.00085,2.0021,1.9992,2.0017,137000000.0
2009-01-30 07:00:00,2.0017,2.00215,2.00025,2.00055,61200000.0
2009-01-30 07:01:00,2.00085,2.00155,1.9993,2.00085,108200000.0
2009-01-30 07:02:00,2.00085,2.00085,1.9996,1.9998,147400000.0
2009-01-30 07:03:00,1.9998,2.0009,1.99955,1.99975,157600000.0
2009-01-30 07:04:00,1.9997,2.0002,1.9995,1.9997,99200000.0
2009-01-30 07:05:00,1.9999,2.0008,1.9999,2.0008,141000000.0
2009-01-30 07:06:00,2.0009,2.0012,2.00015,2.0003,91200000.0
2009-01-30 07:07:00,2.00025,2.00055,1.99955,2.00035,100800000.0
2009-01-30 07:08:00,2.00045,2.0029,2.00045,2.00275,221200000.0
2009-01-30 07:09:00,2.00275,2.0031,2.0011,2.0019,151600000.0
2009-01-30 07:10:00,2.002,2.00385,2.00185,2.00255,191000000.0
2009-01-30 07:11:00,2.00245,2.00255,2.00115,2.0012,63600000.0
2009-01-30 07:12:00,2.0012,2.0015,2.00065,2.00145,104000000.0
2009-01-30 07:13:00,2.0009,2.00175,2.0009,2.00145,123600000.0
2009-01-30 07:14:00,2.00155,2.0017,2.00075,2.0008,97600000.0
2009-01-30 07:15:00,2.00075,2.001,1.9988,1.9988,120800000.0
2009-01-30 07:16:00,1.99845,1.9992,1.99805,1.9982,168000000.0
2009-01-30 07:17:00,1.99815,1.9986,1.99655,1.9966,115200000.0
2009-01-30 07:18:00,1.9967,1.99905,1.9967,1.9984,69400000.0
2009-01-30 07:19:00,1.9984,1.9993,1.9983,1.999,53200000.0
2009-01-30 07:20:00,1.9992,1.9993,1.9989,1.99915,83400000.0
2009-01-30 07:21:00,1.99915,1.99915,1.9968,1.9968,141400000.0
2009-01-30 07:22:00,1.99695,1.9972,1.99645,1.99705,106600000.0
2009-01-30 07:23:00,1.9973,1.99745,1.99665,1.9973,86200000.0
2009-01-30 07:24:00,1.99745,1.99815,1.99745,1.99805,97200000.0
2009-01-30 07:25:00,1.9982,1.99825,1.99715,1.9973,49600000.0
2009-01-30 07:26:00,1.99725,1.99745,1.99645,1.99645,86400000.0
2009-01-30 07:27:00,1.99655,1.99735,1.99645,1.9965,65200000.0
2009-01-30 07:28:00,1.99655,1.99705,1.9951,1.9953,118400000.0
2009-01-30 07:29:00,1.99555,1.9963,1.9953,1.9958,111600000.0
2009-01-30 07:30:00,1.9958,1.9968,1.99475,1.9967,155800000.0
2009-01-30 07:31:00,1.9967,1.99725,1.99655,1.9968,141600000.0
2009-01-30 07:32:00,1.9967,1.99685,1.9954,1.9958,148400000.0
2009-01-30 07:33:00,1.996,1.99705,1.9954,1.99665,212400000.0
2009-01-30 07:34:00,1.9968,1.9972,1.99665,1.9972,93600000.0
2009-01-30 07:35:00,1.99715,1.99865,1.997,1.99865,139400000.0
2009-01-30 07:36:00,1.9986,1.99865,1.9969,1.99755,207400000.0
2009-01-30 07:37:00,1.99735,1.9977,1.9971,1.99745,92000000.0
2009-01-30 07:38:00,1.99735,1.99745,1.9968,1.99705,78000000.0
2009-01-30 07:39:00,1.99715,1.99715,1.9964,1.9969,124000000.0
2009-01-30 07:40:00,1.9969,1.99715,1.9965,1.9967,89600000.0
2009-01-30 07:41:00,1.9968,1.9974,1.99635,1.9974,45400000.0
2009-01-30 07:42:00,1.99755,1.9989,1.99755,1.9981,47200000.0
2009-01-30 07:43:00,1.99815,1.99835,1.9974,1.99775,146600000.0
2009-01-30 07:44:00,1.99805,1.9991,1.99765,1.99885,190400000.0
2009-01-30 07:45:00,1.99885,1.9995,1.99855,1.99885,163000000.0
2009-01-30 07:46:00,1.99905,1.99965,1.9981,1.9989,172600000.0
2009-01-30 07:47:00,1.99885,1.9989,1.9962,1.9976,124800000.0
2009-01-30 07:48:00,1.99755,1.9981,1.99715,1.9976,128000000.0
2009-01-30 07:49:00,1.9975,1.9989,1.9975,1.9983,104600000.0
2009-01-30 07:50:00,1.9984,1.9984,1.9977,1.99825,92000000.0
2009-01-30 07:51:00,1.9985,1.99995,1.9985,1.99985,125200000.0
2009-01-30 07:52:00,1.99985,1.99985,1.99745,1.9982,211400000.0
2009-01-30 07:53:00,1.99835,1.99875,1.9981,1.9982,52400000.0
2009-01-30 07:54:00,1.9982,1.9982,1.99795,1.9981,16800000.0
2009-01-30 07:55:00,1.99795,1.998,1.99785,1.99785,18400000.0
2009-01-30 07:56:00,1.998,1.998,1.998,1.998,4800000.0
2009-01-30 07:57:00,1.9979,1.9979,1.9974,1.9975,105600000.0
2009-01-30 07:58:00,1.99755,1.99755,1.99725,1.99725,37600000.0
2009-01-30 07:59:00,1.99735,1.9975,1.99725,1.99735,64800000.0
2009-01-30 08:00:00,1.9972,1.9973,1.9968,1.99705,50200000.0
2009-01-30 08:01:00,1.9971,1.99765,1.99645,1.99765,72200000.0
2009-01-30 08:02:00,1.99775,1.9991,1.9973,1.9979,195200000.0
2009-01-30 08:03:00,1.99795,1.9982,1.9978,1.9978,82600000.0
2009-01-30 08:04:00,1.9978,1.99835,1.99775,1.9982,81200000.0
2009-01-30 08:05:00,1.9981,1.99835,1.9961,1.9978,167200000.0
2009-01-30 08:06:00,1.99785,1.9986,1.9974,1.9979,139600000.0
2009-01-30 08:07:00,1.9978,1.99885,1.9975,1.9977,151800000.0
2009-01-30 08:08:00,1.9977,1.99805,1.99655,1.99685,231200000.0
2009-01-30 08:09:00,1.9968,1.997,1.9962,1.9962,84600000.0
2009-01-30 08:10:00,1.9962,1.9965,1.99595,1.99635,50400000.0
2009-01-30 08:11:00,1.99635,1.9965,1.99445,1.99515,162700000.0
2009-01-30 08:12:00,1.99515,1.9964,1.99515,1.9964,190200000.0
2009-01-30 08:13:00,1.99665,1.9972,1.9959,1.9963,178000000.0
2009-01-30 08:14:00,1.99635,1.9974,1.9958,1.9958,113600000.0
2009-01-30 08:15:00,1.9958,1.99585,1.99525,1.9955,96000000.0
2009-01-30 08:16:00,1.99555,1.99585,1.9926,1.9926,140400000.0
2009-01-30 08:17:00,1.99245,1.9937,1.9919,1.9937,163600000.0
2009-01-30 08:18:00,1.9938,1.9952,1.99335,1.99485,168400000.0
2009-01-30 08:19:00,1.99505,1.99535,1.99445,1.9949,89800000.0
2009-01-30 08:20:00,1.99505,1.9957,1.99465,1.9957,114400000.0
2009-01-30 08:21:00,1.99575,1.99655,1.9957,1.9963,172000000.0
2009-01-30 08:22:00,1.99635,1.99655,1.9956,1.9956,133000000.0
2009-01-30 08:23:00,1.99545,1.9963,1.9952,1.99535,134200000.0
2009-01-30 08:24:00,1.9949,1.9952,1.99455,1.9948,131200000.0
2009-01-30 08:25:00,1.99495,1.99505,1.99395,1.99415,134800000.0
2009-01-30 08:26:00,1.9943,1.99455,1.99275,1.9932,110800000.0
2009-01-30 08:27:00,1.99335,1.99435,1.99115,1.9915,188800000.0
2009-01-30 08:28:00,1.9915,1.9927,1.9911,1.99205,162400000.0
2009-01-30 08:29:00,1.9919,1.99265,1.99145,1.99185,134000000.0
2009-01-30 08:30:00,1.99195,1.9923,1.9916,1.99165,80000000.0
2009-01-30 08:31:00,1.9916,1.99225,1.9912,1.9912,94800000.0
2009-01-30 08:32:00,1.9914,1.99295,1.9914,1.9924,102200000.0
2009-01-30 08:33:00,1.9925,1.99255,1.99095,1.99165,96800000.0
2009-01-30 08:34:00,1.99165,1.9919,1.99125,1.9917,110200000.0
2009-01-30 08:35:00,1.99195,1.99265,1.9902,1.99095,180400000.0
2009-01-30 08:36:00,1.99095,1.9916,1.9909,1.9909,86400000.0
2009-01-30 08:37:00,1.99075,1.9915,1.9906,1.9914,150200000.0
2009-01-30 08:38:00,1.99135,1.99175,1.99085,1.99105,75200000.0
2009-01-30 08:39:00,1.99115,1.9917,1.99105,1.9916,86400000.0
2009-01-30 08:40:00,1.9916,1.99185,1.9899,1.9902,156200000.0
2009-01-30 08:41:00,1.99035,1.9911,1.99035,1.99105,103200000.0
2009-01-30 08:42:00,1.99105,1.99295,1.99105,1.9921,135400000.0
2009-01-30 08:43:00,1.9922,1.99365,1.99195,1.9935,140400000.0
2009-01-30 08:44:00,1.99325,1.9933,1.9919,1.992,127800000.0
2009-01-30 08:45:00,1.99215,1.99255,1.9917,1.99255,80800000.0
2009-01-30 08:46:00,1.99255,1.9937,1.9925,1.9931,106800000.0
2009-01-30 08:47:00,1.9931,1.99315,1.992,1.9924,77200000.0
2009-01-30 08:48:00,1.99255,1.9937,1.99255,1.99345,80000000.0
2009-01-30 08:49:00,1.99345,1.99355,1.99235,1.9931,198800000.0
2009-01-30 08:50:00,1.9929,1.99445,1.99245,1.99415,163200000.0
2009-01-30 08:51:00,1.99455,1.99475,1.9932,1.9941,182400000.0
2009-01-30 08:52:00,1.9941,1.9953,1.9938,1.99495,230600000.0
2009-01-30 08:53:00,1.9948,1.99535,1.9947,1.9952,72000000.0
2009-01-30 08:54:00,1.995,1.9954,1.99455,1.99515,140000000.0
2009-01-30 08:55:00,1.9951,1.99555,1.9946,1.99515,189600000.0
2009-01-30 08:56:00,1.995,1.9956,1.99445,1.9946,144800000.0
2009-01-30 08:57:00,1.99455,1.9953,1.9944,1.9948,95200000.0
2009-01-30 08:58:00,1.995,1.9957,1.995,1.99545,125600000.0
2009-01-30 08:59:00,1.99535,1.99535,1.99355,1.99465,121400000.0
2009-01-30 09:00:00,1.99465,1.99485,1.99395,1.99425,219200000.0
2009-01-30 09:01:00,1.99435,1.9963,1.9943,1.99595,236800000.0
2009-01-30 09:02:00,1.9959,1.9961,1.99485,1.99555,223600000.0
2009-01-30 09:03:00,1.99555,1.99735,1.99535,1.9968,256600000.0
2009-01-30 09:04:00,1.99685,1.9973,1.99595,1.99605,156200000.0
2009-01-30 09:05:00,1.9962,1.99675,1.9959,1.9962,186000000.0
2009-01-30 09:06:00,1.9962,1.99945,1.9962,1.9984,215200000.0
2009-01-30 09:07:00,1.99855,2.00085,1.9983,2.0004,225400000.0
2009-01-30 09:08:00,2.0003,2.0003,1.9992,1.9998,244200000.0
2009-01-30 09:09:00,1.9997,2.00045,1.99925,1.99925,244000000.0
2009-01-30 09:10:00,1.9994,1.9998,1.99665,1.9973,238400000.0
2009-01-30 09:11:00,1.99745,1.9979,1.9965,1.99685,250800000.0
2009-01-30 09:12:00,1.99695,1.99755,1.9961,1.9961,180000000.0
2009-01-30 09:13:00,1.9961,1.99675,1.9956,1.9967,248200000.0
2009-01-30 09:14:00,1.9967,1.9968,1.996,1.99675,157800000.0
2009-01-30 09:15:00,1.99675,1.99675,1.99475,1.9955,207800000.0
2009-01-30 09:16:00,1.9955,1.99605,1.99495,1.9952,203000000.0
2009-01-30 09:17:00,1.9954,1.9964,1.9953,1.9959,186200000.0
2009-01-30 09:18:00,1.9958,1.99685,1.9956,1.9962,152400000.0
2009-01-30 09:19:00,1.9963,1.99665,1.9955,1.99585,189600000.0
2009-01-30 09:20:00,1.99615,1.9967,1.99555,1.996,181400000.0
2009-01-30 09:21:00,1.99615,1.99685,1.99615,1.9966,161200000.0
2009-01-30 09:22:00,1.99665,1.9969,1.9962,1.99635,178800000.0
2009-01-30 09:23:00,1.9963,1.9963,1.9943,1.99525,193800000.0
2009-01-30 09:24:00,1.99515,1.99575,1.9944,1.99485,166200000.0
2009-01-30 09:25:00,1.9948,1.99495,1.9939,1.9943,150200000.0
2009-01-30 09:26:00,1.9941,1.9949,1.9941,1.99465,206200000.0
2009-01-30 09:27:00,1.99465,1.9949,1.9939,1.9941,225200000.0
2009-01-30 09:28:00,1.9941,1.99455,1.99325,1.99425,226200000.0
2009-01-30 09:29:00,1.99415,1.99535,1.99275,1.99435,279200000.0
2009-01-30 09:30:00,1.99435,1.99565,1.99425,1.9949,225800000.0
2009-01-30 09:31:00,1.9948,1.995,1.99405,1.99485,142400000.0
2009-01-30 09:32:00,1.9949,1.99595,1.9947,1.9958,147200000.0
2009-01-30 09:33:00,1.99575,1.9975,1.99505,1.99675,187200000.0
2009-01-30 09:34:00,1.99675,1.99855,1.99675,1.9972,245600000.0
2009-01-30 09:35:00,1.9975,1.99805,1.9966,1.99675,244000000.0
2009-01-30 09:36:00,1.99685,1.99715,1.99635,1.99645,99400000.0
2009-01-30 09:37:00,1.99645,1.99705,1.9952,1.9954,206100000.0
2009-01-30 09:38:00,1.99555,1.99585,1.9937,1.99405,179300000.0
2009-01-30 09:39:00,1.9943,1.9946,1.9924,1.9932,256800000.0
2009-01-30 09:40:00,1.9934,1.99365,1.99125,1.9927,270100000.0
2009-01-30 09:41:00,1.9926,1.99335,1.99045,1.99135,270800000.0
2009-01-30 09:42:00,1.99145,1.99145,1.9897,1.9908,128800000.0
2009-01-30 09:43:00,1.99085,1.99255,1.99045,1.9913,197000000.0
2009-01-30 09:44:00,1.99155,1.99245,1.99055,1.99235,147800000.0
2009-01-30 09:45:00,1.99235,1.9932,1.9922,1.99305,144600000.0
2009-01-30 09:46:00,1.9931,1.9934,1.99235,1.99235,130800000.0
2009-01-30 09:47:00,1.99235,1.993,1.99165,1.9917,203000000.0
2009-01-30 09:48:00,1.99165,1.99345,1.99165,1.9929,170400000.0
2009-01-30 09:49:00,1.99365,1.99445,1.99265,1.994,150600000.0
2009-01-30 09:50:00,1.994,1.9943,1.99295,1.99325,207200000.0
2009-01-30 09:51:00,1.9933,1.99405,1.9927,1.9939,232000000.0
2009-01-30 09:52:00,1.99385,1.99445,1.99375,1.99425,166800000.0
2009-01-30 09:53:00,1.9942,1.9945,1.9933,1.99375,221400000.0
2009-01-30 09:54:00,1.9939,1.995,1.9939,1.9947,209400000.0
2009-01-30 09:55:00,1.9947,1.99515,1.99355,1.99465,200600000.0
2009-01-30 09:56:00,1.99465,1.9954,1.99405,1.99525,201600000.0
2009-01-30 09:57:00,1.99525,1.9966,1.99485,1.99555,235200000.0
2009-01-30 09:58:00,1.9956,1.99615,1.99505,1.9956,211500000.0
2009-01-30 09:59:00,1.9956,1.99715,1.99525,1.9962,208000000.0
2009-01-30 10:00:00,1.99615,1.9974,1.99615,1.99715,227200000.0
2009-01-30 10:01:00,1.9972,1.99795,1.9968,1.99705,155800000.0
2009-01-30 10:02:00,1.99705,1.9972,1.99615,1.9965,231200000.0
2009-01-30 10:03:00,1.9965,1.9966,1.99525,1.99615,228800000.0
2009-01-30 10:04:00,1.9959,1.99675,1.99565,1.99605,183600000.0
2009-01-30 10:05:00,1.996,1.9969,1.9958,1.99675,265200000.0
2009-01-30 10:06:00,1.9967,1.99735,1.99625,1.99655,191400000.0
2009-01-30 10:07:00,1.9964,1.9965,1.99585,1.996,173600000.0
2009-01-30 10:08:00,1.99605,1.9974,1.9957,1.99715,177000000.0
2009-01-30 10:09:00,1.9968,1.99735,1.99645,1.9969,136600000.0
2009-01-30 10:10:00,1.997,1.997,1.9955,1.99645,144800000.0
2009-01-30 10:11:00,1.9964,1.99645,1.9957,1.99635,122800000.0
2009-01-30 10:12:00,1.99645,1.9973,1.9955,1.99585,105000000.0
2009-01-30 10:13:00,1.99585,1.9967,1.9954,1.99655,239900000.0
2009-01-30 10:14:00,1.9965,1.99675,1.9949,1.9949,213000000.0
2009-01-30 10:15:00,1.9948,1.9958,1.9948,1.9957,185300000.0
2009-01-30 10:16:00,1.9958,1.99755,1.99555,1.9971,185000000.0
2009-01-30 10:17:00,1.99715,1.99745,1.99635,1.99645,245400000.0
2009-01-30 10:18:00,1.9966,1.999,1.9963,1.99775,172000000.0
2009-01-30 10:19:00,1.9975,1.99965,1.9972,1.9993,194400000.0
2009-01-30 10:20:00,1.99945,1.99945,1.9976,1.99865,199000000.0
2009-01-30 10:21:00,1.99855,1.99905,1.99695,1.99875,233000000.0
2009-01-30 10:22:00,1.9988,1.9988,1.99715,1.99855,210200000.0
2009-01-30 10:23:00,1.9987,1.9987,1.99635,1.9971,210200000.0
2009-01-30 10:24:00,1.997,1.99755,1.9959,1.99635,190800000.0
2009-01-30 10:25:00,1.99635,1.99735,1.99575,1.9966,216600000.0
2009-01-30 10:26:00,1.9967,1.9983,1.99625,1.99675,249400000.0
2009-01-30 10:27:00,1.9971,1.9984,1.99615,1.99785,158200000.0
2009-01-30 10:28:00,1.99785,1.9992,1.99765,1.9991,187500000.0
2009-01-30 10:29:00,1.9993,1.9993,1.99685,1.99855,117800000.0
2009-01-30 10:30:00,1.99855,2.00025,1.99835,1.99935,194400000.0
2009-01-30 10:31:00,1.99935,2.0004,1.99935,2.00005,167400000.0
2009-01-30 10:32:00,1.9999,2.00025,1.99875,1.9988,204400000.0
2009-01-30 10:33:00,1.9991,1.99975,1.9981,1.99975,308000000.0
2009-01-30 10:34:00,1.99975,2.0001,1.9991,1.99925,139200000.0
2009-01-30 10:35:00,1.99915,1.99955,1.99765,1.99765,185800000.0
2009-01-30 10:36:00,1.9978,1.9985,1.9971,1.9983,275200000.0
2009-01-30 10:37:00,1.9983,1.99845,1.99745,1.99845,224400000.0
2009-01-30 10:38:00,1.9989,1.9989,1.997,1.9971,123700000.0
2009-01-30 10:39:00,1.9971,1.99725,1.9955,1.99665,188200000.0
2009-01-30 10:40:00,1.9966,1.9968,1.99595,1.99615,161000000.0
2009-01-30 10:41:00,1.9962,1.99685,1.996,1.9967,208800000.0
2009-01-30 10:42:00,1.9968,1.9991,1.9963,1.9991,175800000.0
2009-01-30 10:43:00,1.99915,1.99965,1.997,1.99805,177400000.0
2009-01-30 10:44:00,1.9979,1.9985,1.9975,1.99825,141200000.0
2009-01-30 10:45:00,1.99765,1.99865,1.99735,1.99785,206100000.0
2009-01-30 10:46:00,1.9977,1.9978,1.9964,1.9967,163000000.0
2009-01-30 10:47:00,1.99685,1.99695,1.9958,1.9959,257600000.0
2009-01-30 10:48:00,1.9959,1.99685,1.9958,1.9964,196600000.0
2009-01-30 10:49:00,1.9964,1.99745,1.9964,1.99715,174400000.0
2009-01-30 10:50:00,1.99705,1.99715,1.9959,1.9961,204800000.0
2009-01-30 10:51:00,1.99595,1.9977,1.99595,1.9977,153400000.0
2009-01-30 10:52:00,1.9979,1.99795,1.997,1.99795,151200000.0
2009-01-30 10:53:00,1.998,1.99805,1.9972,1.9979,138800000.0
2009-01-30 10:54:00,1.99785,1.99815,1.99595,1.99745,178400000.0
2009-01-30 10:55:00,1.9975,1.99755,1.99485,1.9953,144600000.0
2009-01-30 10:56:00,1.9955,1.9962,1.9946,1.99585,167000000.0
2009-01-30 10:57:00,1.99585,1.9978,1.99585,1.9965,183800000.0
2009-01-30 10:58:00,1.99645,1.9986,1.9959,1.9976,198800000.0
2009-01-30 10:59:00,1.99765,1.99965,1.99745,1.9989,186000000.0
2009-01-30 11:00:00,1.9989,1.999,1.99785,1.9981,108800000.0
2009-01-30 11:01:00,1.99795,1.99815,1.9971,1.99775,117100000.0
2009-01-30 11:02:00,1.99795,1.99795,1.99665,1.99775,132100000.0
2009-01-30 11:03:00,1.99765,1.9987,1.9972,1.99855,106400000.0
2009-01-30 11:04:00,1.9986,1.9988,1.9963,1.9983,175400000.0
2009-01-30 11:05:00,1.99845,1.9988,1.99835,1.99845,138000000.0
2009-01-30 11:06:00,1.99855,1.9987,1.99755,1.9977,175800000.0
2009-01-30 11:07:00,1.9978,1.9985,1.9974,1.9974,175900000.0
2009-01-30 11:08:00,1.9974,1.9975,1.99515,1.9967,240600000.0
2009-01-30 11:09:00,1.99665,1.99665,1.9946,1.99625,139600000.0
2009-01-30 11:10:00,1.99645,1.9969,1.99565,1.9963,163000000.0
2009-01-30 11:11:00,1.9965,1.99765,1.99605,1.99715,191200000.0
2009-01-30 11:12:00,1.99715,1.99735,1.9963,1.9973,160600000.0
2009-01-30 11:13:00,1.9974,1.9992,1.99705,1.99835,120000000.0
2009-01-30 11:14:00,1.9991,1.99965,1.99785,1.99815,195200000.0
2009-01-30 11:15:00,1.99825,1.99865,1.99795,1.99805,119600000.0
2009-01-30 11:16:00,1.998,1.998,1.99495,1.9951,164200000.0
2009-01-30 11:17:00,1.995,1.99655,1.99495,1.99635,164600000.0
2009-01-30 11:18:00,1.9963,1.99905,1.9963,1.99875,132200000.0
2009-01-30 11:19:00,1.9988,2.00005,1.99755,2.00005,232200000.0
2009-01-30 11:20:00,2.00005,2.00025,1.99735,1.9976,211000000.0
2009-01-30 11:21:00,1.99765,1.998,1.99695,1.9977,139600000.0
2009-01-30 11:22:00,1.9977,1.9982,1.9972,1.9976,94600000.0
2009-01-30 11:23:00,1.99765,1.99885,1.9975,1.9988,141400000.0
2009-01-30 11:24:00,1.99875,1.99985,1.99845,1.9985,91400000.0
2009-01-30 11:25:00,1.9985,1.99955,1.9985,1.999,204200000.0
2009-01-30 11:26:00,1.99905,1.99955,1.9984,1.999,202600000.0
2009-01-30 11:27:00,1.9991,1.9993,1.99865,1.99895,168200000.0
2009-01-30 11:28:00,1.99895,1.99895,1.99785,1.99785,127400000.0
2009-01-30 11:29:00,1.99785,1.9983,1.9962,1.998,123200000.0
2009-01-30 11:30:00,1.99785,1.999,1.9976,1.99895,101200000.0
2009-01-30 11:31:00,1.9989,1.9993,1.9984,1.9991,97600000.0
2009-01-30 11:32:00,1.99915,1.9995,1.99795,1.99925,143200000.0
2009-01-30 11:33:00,1.9994,1.99995,1.99865,1.9989,136800000.0
2009-01-30 11:34:00,1.99905,2.0006,1.99895,2.00005,86200000.0
2009-01-30 11:35:00,2.00005,2.0002,1.9988,1.99945,151000000.0
2009-01-30 11:36:00,1.99945,1.99945,1.9986,1.9988,166600000.0
2009-01-30 11:37:00,1.9988,1.999,1.9979,1.9987,183000000.0
2009-01-30 11:38:00,1.9988,1.99885,1.99725,1.9982,163000000.0
2009-01-30 11:39:00,1.9983,1.99835,1.99655,1.9967,199200000.0
2009-01-30 11:40:00,1.9965,1.9976,1.99635,1.9973,191500000.0
2009-01-30 11:41:00,1.9973,1.99755,1.9968,1.99695,127800000.0
2009-01-30 11:42:00,1.99685,1.99845,1.99615,1.9976,237000000.0
2009-01-30 11:43:00,1.99755,1.9978,1.9946,1.99555,213800000.0
2009-01-30 11:44:00,1.99555,1.9965,1.99375,1.9952,225800000.0
2009-01-30 11:45:00,1.9953,1.99785,1.99475,1.99755,160900000.0
2009-01-30 11:46:00,1.9976,1.998,1.996,1.9969,326000000.0
2009-01-30 11:47:00,1.99705,1.99815,1.99665,1.9972,178400000.0
2009-01-30 11:48:00,1.9973,1.9977,1.9971,1.99745,115400000.0
2009-01-30 11:49:00,1.99755,1.99865,1.9971,1.99835,111000000.0
2009-01-30 11:50:00,1.99845,1.99865,1.998,1.99815,152600000.0
2009-01-30 11:51:00,1.99815,1.99835,1.9979,1.99815,82000000.0
2009-01-30 11:52:00,1.9982,1.9988,1.9975,1.99775,120800000.0
2009-01-30 11:53:00,1.9978,1.9978,1.9956,1.9961,159400000.0
2009-01-30 11:54:00,1.9961,1.99715,1.99565,1.99715,181000000.0
2009-01-30 11:55:00,1.9972,1.99775,1.9967,1.9976,151200000.0
2009-01-30 11:56:00,1.9976,1.99795,1.996,1.99655,122000000.0
2009-01-30 11:57:00,1.99665,1.99815,1.99655,1.9969,207000000.0
2009-01-30 11:58:00,1.9969,1.99935,1.9969,1.999,166700000.0
2009-01-30 11:59:00,1.9992,1.99945,1.9986,1.9987,147800000.0
2009-01-30 12:00:00,1.9986,2.0024,1.99785,2.0001,220200000.0
2009-01-30 12:01:00,2.0001,2.0021,1.9998,2.00165,226200000.0
2009-01-30 12:02:00,2.0017,2.0019,1.99935,1.99995,175300000.0
2009-01-30 12:03:00,2.00065,2.00145,1.99935,2.00115,193200000.0
2009-01-30 12:04:00,2.00115,2.00155,2.00065,2.0014,183200000.0
2009-01-30 12:05:00,2.0013,2.0027,2.0013,2.00215,205400000.0
2009-01-30 12:06:00,2.0023,2.004,2.0016,2.00375,253100000.0
2009-01-30 12:07:00,2.00375,2.005,2.00375,2.00455,191600000.0
2009-01-30 12:08:00,2.0047,2.00545,2.0038,2.0049,143200000.0
2009-01-30 12:09:00,2.0049,2.005,2.0042,2.0045,129000000.0
2009-01-30 12:10:00,2.00455,2.0048,2.00395,2.0048,49000000.0
2009-01-30 12:11:00,2.0047,2.00505,2.0045,2.0047,87000000.0
2009-01-30 12:12:00,2.0048,2.00495,2.0043,2.0043,123200000.0
2009-01-30 12:13:00,2.0043,2.00565,2.00365,2.005,215200000.0
2009-01-30 12:14:00,2.00495,2.0066,2.0048,2.00605,215600000.0
2009-01-30 12:15:00,2.006,2.0065,2.00505,2.00615,134800000.0
2009-01-30 12:16:00,2.0062,2.0062,2.00555,2.00565,122400000.0
2009-01-30 12:17:00,2.00505,2.00555,2.0045,2.00505,167600000.0
2009-01-30 12:18:00,2.0051,2.0051,2.0034,2.00405,128200000.0
2009-01-30 12:19:00,2.00415,2.00415,2.00345,2.0037,112200000.0
2009-01-30 12:20:00,2.00355,2.00385,2.00305,2.0034,189800000.0
2009-01-30 12:21:00,2.0033,2.0034,2.0009,2.00115,172000000.0
2009-01-30 12:22:00,2.00115,2.00225,2.00115,2.00145,68800000.0
2009-01-30 12:23:00,2.0016,2.00225,2.0013,2.00175,112800000.0
2009-01-30 12:24:00,2.0018,2.0021,2.00075,2.00125,164000000.0
2009-01-30 12:25:00,2.0014,2.0018,2.0002,2.0007,159800000.0
2009-01-30 12:26:00,2.0007,2.0017,1.99995,2.00045,230500000.0
2009-01-30 12:27:00,2.00045,2.0005,2.0,2.00025,117600000.0
2009-01-30 12:28:00,2.0002,2.00265,2.0,2.00265,173300000.0
2009-01-30 12:29:00,2.0028,2.003,2.002,2.003,84600000.0
2009-01-30 12:30:00,2.0031,2.0036,2.0025,2.0027,133200000.0
2009-01-30 12:31:00,2.00235,2.0034,2.0022,2.0034,98000000.0
2009-01-30 12:32:00,2.00345,2.00345,2.00105,2.00125,138000000.0
2009-01-30 12:33:00,2.00125,2.0021,2.00075,2.00175,160600000.0
2009-01-30 12:34:00,2.0019,2.0044,2.00145,2.00355,238800000.0
2009-01-30 12:35:00,2.00355,2.00435,2.00295,2.0033,270400000.0
2009-01-30 12:36:00,2.00335,2.00335,2.0022,2.00315,191000000.0
2009-01-30 12:37:00,2.00315,2.00325,2.00245,2.0029,144000000.0
2009-01-30 12:38:00,2.003,2.00615,2.003,2.0058,189400000.0
2009-01-30 12:39:00,2.0058,2.00675,2.0051,2.0063,174600000.0
2009-01-30 12:40:00,2.0066,2.0068,2.00575,2.00585,105000000.0
2009-01-30 12:41:00,2.0063,2.00645,2.00515,2.00545,146600000.0
2009-01-30 12:42:00,2.00545,2.0057,2.00465,2.0053,154100000.0
2009-01-30 12:43:00,2.00535,2.0056,2.00445,2.0047,174200000.0
2009-01-30 12:44:00,2.00445,2.0049,2.0042,2.00475,116200000.0
2009-01-30 12:45:00,2.00435,2.0047,2.00375,2.00395,124200000.0
2009-01-30 12:46:00,2.00415,2.00475,2.004,2.00475,192000000.0
2009-01-30 12:47:00,2.00475,2.0052,2.00445,2.0049,165200000.0
2009-01-30 12:48:00,2.0048,2.00515,2.00465,2.00515,70600000.0
2009-01-30 12:49:00,2.00515,2.00545,2.00405,2.00465,157600000.0
2009-01-30 12:50:00,2.00465,2.00465,2.00395,2.00435,139200000.0
2009-01-30 12:51:00,2.00435,2.0044,2.00375,2.0039,51800000.0
2009-01-30 12:52:00,2.00375,2.0038,2.00315,2.00325,136800000.0
2009-01-30 12:53:00,2.0034,2.004,2.0034,2.00385,81600000.0
2009-01-30 12:54:00,2.00385,2.00385,2.00345,2.0038,85600000.0
2009-01-30 12:55:00,2.0038,2.0041,2.0032,2.0038,69800000.0
2009-01-30 12:56:00,2.00395,2.0049,2.0035,2.0041,144800000.0
2009-01-30 12:57:00,2.0041,2.0049,2.00355,2.00375,133100000.0
2009-01-30 12:58:00,2.00335,2.0045,2.0032,2.0041,185000000.0
2009-01-30 12:59:00,2.00415,2.0046,2.00345,2.00395,164100000.0
2009-01-30 13:00:00,2.00365,2.0045,2.0029,2.0043,126200000.0
2009-01-30 13:01:00,2.00435,2.005,2.00385,2.00465,109200000.0
2009-01-30 13:02:00,2.00465,2.0054,2.00465,2.00525,126800000.0
2009-01-30 13:03:00,2.00525,2.0075,2.00515,2.00735,164400000.0
2009-01-30 13:04:00,2.00745,2.0081,2.0066,2.00765,143200000.0
2009-01-30 13:05:00,2.0079,2.00825,2.0061,2.0072,101800000.0
2009-01-30 13:06:00,2.0072,2.00845,2.0057,2.0083,237400000.0
2009-01-30 13:07:00,2.0081,2.0086,2.00675,2.0083,139000000.0
2009-01-30 13:08:00,2.0084,2.0097,2.00765,2.00895,178800000.0
2009-01-30 13:09:00,2.00925,2.0095,2.0083,2.0084,91800000.0
2009-01-30 13:10:00,2.00845,2.00845,2.00755,2.0081,161200000.0
2009-01-30 13:11:00,2.00815,2.0083,2.0074,2.00785,108100000.0
2009-01-30 13:12:00,2.0078,2.0078,2.0048,2.00615,220600000.0
2009-01-30 13:13:00,2.00625,2.007,2.006,2.00695,126400000.0
2009-01-30 13:14:00,2.00705,2.0071,2.0064,2.00695,87800000.0
2009-01-30 13:15:00,2.00675,2.00755,2.00645,2.00675,206100000.0
2009-01-30 13:16:00,2.00685,2.00755,2.0068,2.00735,92000000.0
2009-01-30 13:17:00,2.00735,2.00775,2.00725,2.00755,97000000.0
2009-01-30 13:18:00,2.0075,2.0076,2.00715,2.0074,114600000.0
2009-01-30 13:19:00,2.00755,2.00755,2.00725,2.0075,83200000.0
2009-01-30 13:20:00,2.00745,2.00785,2.00745,2.00745,96600000.0
2009-01-30 13:21:00,2.0075,2.00775,2.00685,2.0077,144400000.0
2009-01-30 13:22:00,2.00755,2.0086,2.00755,2.00855,123200000.0
2009-01-30 13:23:00,2.0086,2.0099,2.0083,2.0093,130100000.0
2009-01-30 13:24:00,2.00945,2.01025,2.0091,2.0093,103000000.0
2009-01-30 13:25:00,2.0093,2.0096,2.00745,2.00795,202200000.0
2009-01-30 13:26:00,2.00795,2.00895,2.0078,2.0085,86400000.0
2009-01-30 13:27:00,2.00855,2.00855,2.008,2.0081,112400000.0
2009-01-30 13:28:00,2.00815,2.00845,2.0079,2.00805,106400000.0
2009-01-30 13:29:00,2.00805,2.0084,2.00755,2.0084,116800000.0
2009-01-30 13:30:00,2.0085,2.0085,2.00745,2.00815,105000000.0
2009-01-30 13:31:00,2.00815,2.0083,2.0079,2.0079,29000000.0
2009-01-30 13:32:00,2.0079,2.00815,2.0074,2.00815,103400000.0
2009-01-30 13:33:00,2.00815,2.0089,2.0078,2.0083,94400000.0
2009-01-30 13:34:00,2.00835,2.0089,2.0079,2.0088,120800000.0
2009-01-30 13:35:00,2.0088,2.0093,2.0088,2.0089,54600000.0
2009-01-30 13:36:00,2.0089,2.00945,2.00705,2.0072,153400000.0
2009-01-30 13:37:00,2.0074,2.008,2.0065,2.0069,241800000.0
2009-01-30 13:38:00,2.00685,2.00695,2.0048,2.0052,166000000.0
2009-01-30 13:39:00,2.00545,2.0068,2.00495,2.0064,153000000.0
2009-01-30 13:40:00,2.0063,2.0067,2.00545,2.00585,137200000.0
2009-01-30 13:41:00,2.006,2.0063,2.00575,2.00585,106400000.0
2009-01-30 13:42:00,2.00595,2.00665,2.00595,2.00645,97000000.0
2009-01-30 13:43:00,2.0068,2.0076,2.0061,2.00735,146000000.0
2009-01-30 13:44:00,2.0075,2.0075,2.00625,2.00645,131600000.0
2009-01-30 13:45:00,2.0064,2.00705,2.00615,2.0068,125400000.0
2009-01-30 13:46:00,2.0068,2.00715,2.0061,2.0065,120400000.0
2009-01-30 13:47:00,2.0063,2.00665,2.00415,2.00585,277600000.0
2009-01-30 13:48:00,2.006,2.00605,2.0051,2.0053,139400000.0
2009-01-30 13:49:00,2.0053,2.00555,2.00415,2.00445,193200000.0
2009-01-30 13:50:00,2.0045,2.00495,2.004,2.0047,177800000.0
2009-01-30 13:51:00,2.00495,2.0051,2.00425,2.0049,140200000.0
2009-01-30 13:52:00,2.0048,2.00495,2.00375,2.00375,142400000.0
2009-01-30 13:53:00,2.0038,2.0041,2.00285,2.0041,195400000.0
2009-01-30 13:54:00,2.0042,2.00435,2.00245,2.00335,230000000.0
2009-01-30 13:55:00,2.00335,2.0043,2.00335,2.00355,225200000.0
2009-01-30 13:56:00,2.0038,2.0041,2.0026,2.0033,187600000.0
2009-01-30 13:57:00,2.00335,2.0041,2.0023,2.00305,201400000.0
2009-01-30 13:58:00,2.0029,2.0037,2.0023,2.00305,168600000.0
2009-01-30 13:59:00,2.00305,2.00395,2.00295,2.00385,144200000.0
2009-01-30 14:00:00,2.00385,2.00435,2.00295,2.00345,112600000.0
2009-01-30 14:01:00,2.0035,2.00355,2.0023,2.0035,172400000.0
2009-01-30 14:02:00,2.00355,2.0038,2.0021,2.00225,234800000.0
2009-01-30 14:03:00,2.00225,2.0033,2.00125,2.00255,192600000.0
2009-01-30 14:04:00,2.00245,2.00245,2.00145,2.00165,155400000.0
2009-01-30 14:05:00,2.00185,2.002,2.00145,2.002,166200000.0
2009-01-30 14:06:00,2.002,2.00255,2.0016,2.00225,115200000.0
2009-01-30 14:07:00,2.0023,2.00395,2.0023,2.0036,212200000.0
2009-01-30 14:08:00,2.0039,2.00675,2.0039,2.0053,246400000.0
2009-01-30 14:09:00,2.00545,2.0077,2.00495,2.0067,147800000.0
2009-01-30 14:10:00,2.00655,2.00795,2.00655,2.007,141000000.0
2009-01-30 14:11:00,2.007,2.007,2.00555,2.00635,86600000.0
2009-01-30 14:12:00,2.0064,2.007,2.0055,2.00615,149200000.0
2009-01-30 14:13:00,2.0063,2.0075,2.00615,2.00675,184600000.0
2009-01-30 14:14:00,2.00675,2.00815,2.00675,2.00815,123600000.0
2009-01-30 14:15:00,2.0082,2.0085,2.0078,2.0084,127400000.0
2009-01-30 14:16:00,2.00845,2.0095,2.00835,2.00875,136600000.0
2009-01-30 14:17:00,2.00885,2.0089,2.0066,2.00705,202800000.0
2009-01-30 14:18:00,2.0071,2.00735,2.00615,2.0069,140400000.0
2009-01-30 14:19:00,2.00695,2.00745,2.00585,2.00625,255800000.0
2009-01-30 14:20:00,2.00585,2.006,2.0047,2.00495,206800000.0
2009-01-30 14:21:00,2.005,2.0052,2.00455,2.00455,138200000.0
2009-01-30 14:22:00,2.0047,2.00575,2.00395,2.0049,248800000.0
2009-01-30 14:23:00,2.00445,2.0052,2.00335,2.00445,227400000.0
2009-01-30 14:24:00,2.00455,2.0047,2.00405,2.0042,105400000.0
2009-01-30 14:25:00,2.00415,2.00535,2.00405,2.00505,105600000.0
2009-01-30 14:26:00,2.005,2.00605,2.005,2.00595,89000000.0
2009-01-30 14:27:00,2.006,2.006,2.00375,2.004,121000000.0
2009-01-30 14:28:00,2.00415,2.0062,2.00415,2.00615,83100000.0
2009-01-30 14:29:00,2.0058,2.0064,2.0057,2.00605,52600000.0
2009-01-30 14:30:00,2.00645,2.0075,2.00575,2.00735,204400000.0
2009-01-30 14:31:00,2.00725,2.00745,2.00685,2.0074,136299999.0
2009-01-30 14:32:00,2.007,2.007,2.00605,2.00625,117400000.0
2009-01-30 14:33:00,2.0061,2.0062,2.0048,2.00485,138400000.0
2009-01-30 14:34:00,2.0048,2.00575,2.0042,2.00575,162800000.0
2009-01-30 14:35:00,2.0055,2.00785,2.0055,2.00785,170400000.0
2009-01-30 14:36:00,2.0076,2.00815,2.00695,2.007,131600000.0
2009-01-30 14:37:00,2.007,2.0076,2.0068,2.0068,115000000.0
2009-01-30 14:38:00,2.0068,2.0075,2.0063,2.0065,249400000.0
2009-01-30 14:39:00,2.0067,2.0085,2.0067,2.00805,193400000.0
2009-01-30 14:40:00,2.00805,2.01105,2.00805,2.01085,115600000.0
2009-01-30 14:41:00,2.01075,2.0108,2.0091,2.00935,163400000.0
2009-01-30 14:42:00,2.0095,2.0098,2.00855,2.0091,154300000.0
2009-01-30 14:43:00,2.00915,2.0108,2.00865,2.0108,134000000.0
2009-01-30 14:44:00,2.01085,2.0121,2.01085,2.0113,146300000.0
2009-01-30 14:45:00,2.0113,2.01155,2.0107,2.01095,102200000.0
2009-01-30 14:46:00,2.01095,2.01145,2.00965,2.0104,136400000.0
2009-01-30 14:47:00,2.0097,2.01055,2.0094,2.00995,113200000.0
2009-01-30 14:48:00,2.01005,2.0105,2.00785,2.00785,231000000.0
2009-01-30 14:49:00,2.00785,2.0085,2.0072,2.0077,179600000.0
2009-01-30 14:50:00,2.00775,2.0085,2.00725,2.00835,142400000.0
2009-01-30 14:51:00,2.0085,2.0085,2.0074,2.0079,179200000.0
2009-01-30 14:52:00,2.00795,2.00905,2.0076,2.00875,155400000.0
2009-01-30 14:53:00,2.00875,2.00875,2.00745,2.00765,170600000.0
2009-01-30 14:54:00,2.00765,2.00805,2.0071,2.00745,213600000.0
2009-01-30 14:55:00,2.0074,2.0086,2.007,2.00815,203000000.0
2009-01-30 14:56:00,2.00815,2.0095,2.00785,2.0093,189000000.0
2009-01-30 14:57:00,2.0094,2.0097,2.0093,2.0097,165600000.0
2009-01-30 14:58:00,2.0096,2.0098,2.0081,2.00945,168800000.0
2009-01-30 14:59:00,2.00935,2.0096,2.0091,2.0093,149800000.0
2009-01-30 15:00:00,2.0093,2.0094,2.00775,2.00805,224600000.0
2009-01-30 15:01:00,2.0081,2.0098,2.008,2.00935,216200000.0
2009-01-30 15:02:00,2.00935,2.0105,2.00935,2.00995,182700000.0
2009-01-30 15:03:00,2.00995,2.01015,2.0087,2.00885,131400000.0
2009-01-30 15:04:00,2.009,2.0091,2.00785,2.0082,130800000.0
2009-01-30 15:05:00,2.0083,2.0093,2.0078,2.00845,202000000.0
2009-01-30 15:06:00,2.0081,2.0096,2.0081,2.0096,236400000.0
2009-01-30 15:07:00,2.00945,2.012,2.0092,2.0114,245600000.0
2009-01-30 15:08:00,2.0114,2.01165,2.0101,2.0104,215400000.0
2009-01-30 15:09:00,2.0103,2.0113,2.0103,2.0106,165200000.0
2009-01-30 15:10:00,2.01085,2.01085,2.01045,2.0107,105600000.0
2009-01-30 15:11:00,2.01035,2.0113,2.01035,2.0106,149800000.0
2009-01-30 15:12:00,2.01065,2.01115,2.01015,2.0106,201400000.0
2009-01-30 15:13:00,2.0106,2.01145,2.01045,2.0112,146600000.0
2009-01-30 15:14:00,2.0113,2.01175,2.01035,2.01085,201000000.0
2009-01-30 15:15:00,2.01075,2.0114,2.01035,2.0106,190400000.0
2009-01-30 15:16:00,2.0106,2.01205,2.0106,2.0116,197800000.0
2009-01-30 15:17:00,2.0116,2.01235,2.011,2.01175,216500000.0
2009-01-30 15:18:00,2.01175,2.0119,2.01115,2.01155,168000000.0
2009-01-30 15:19:00,2.0117,2.0137,2.01145,2.01285,253600000.0
2009-01-30 15:20:00,2.01275,2.0169,2.01225,2.0169,199000000.0
2009-01-30 15:21:00,2.01675,2.01825,2.01535,2.01715,258200000.0
2009-01-30 15:22:00,2.0171,2.0185,2.016,2.0178,169000000.0
2009-01-30 15:23:00,2.01765,2.01835,2.0166,2.01695,235000000.0
2009-01-30 15:24:00,2.01695,2.0182,2.0164,2.0181,289200000.0
2009-01-30 15:25:00,2.0182,2.01855,2.0173,2.0184,230800000.0
2009-01-30 15:26:00,2.0184,2.01905,2.0178,2.0183,118800000.0
2009-01-30 15:27:00,2.0182,2.0188,2.0174,2.01795,154800000.0
2009-01-30 15:28:00,2.0181,2.0182,2.0165,2.0175,205200000.0
2009-01-30 15:29:00,2.0175,2.01815,2.01595,2.0164,285000000.0
2009-01-30 15:30:00,2.01655,2.01705,2.0123,2.0145,198200000.0
2009-01-30 15:31:00,2.0147,2.01535,2.0125,2.0132,262000000.0
2009-01-30 15:32:00,2.0139,2.014,2.01195,2.0129,248700000.0
2009-01-30 15:33:00,2.0129,2.0129,2.0112,2.012,252000000.0
2009-01-30 15:34:00,2.012,2.01335,2.0111,2.0122,212800000.0
2009-01-30 15:35:00,2.01205,2.0152,2.01185,2.0127,234500000.0
2009-01-30 15:36:00,2.0127,2.01515,2.01255,2.014,186000000.0
2009-01-30 15:37:00,2.01505,2.01635,2.01395,2.01525,176100000.0
2009-01-30 15:38:00,2.0151,2.0154,2.0134,2.0146,152200000.0
2009-01-30 15:39:00,2.01465,2.0147,2.0133,2.01405,125000000.0
2009-01-30 15:40:00,2.0142,2.01635,2.01385,2.016,135300000.0
2009-01-30 15:41:00,2.01585,2.01665,2.015,2.0162,127000000.0
2009-01-30 15:42:00,2.01625,2.01715,2.0154,2.01655,235800000.0
2009-01-30 15:43:00,2.01655,2.01705,2.0153,2.01565,273200000.0
2009-01-30 15:44:00,2.01575,2.0168,2.01505,2.016,192600000.0
2009-01-30 15:45:00,2.0161,2.0167,2.01505,2.01615,173600000.0
2009-01-30 15:46:00,2.0162,2.0169,2.0142,2.0142,190400000.0
2009-01-30 15:47:00,2.01455,2.0159,2.01395,2.01555,240400000.0
2009-01-30 15:48:00,2.0156,2.01575,2.0138,2.0148,227200000.0
2009-01-30 15:49:00,2.01495,2.0155,2.0138,2.0141,223800000.0
2009-01-30 15:50:00,2.014,2.0146,2.0123,2.0125,207500000.0
2009-01-30 15:51:00,2.0125,2.0142,2.012,2.01345,209900000.0
2009-01-30 15:52:00,2.01345,2.01505,2.0126,2.015,173200000.0
2009-01-30 15:53:00,2.01495,2.0158,2.01405,2.01515,246400000.0
2009-01-30 15:54:00,2.0152,2.0155,2.0142,2.01445,249800000.0
2009-01-30 15:55:00,2.0145,2.0163,2.0145,2.01585,307800000.0
2009-01-30 15:56:00,2.0159,2.01655,2.0156,2.0157,133200000.0
2009-01-30 15:57:00,2.01595,2.0171,2.01595,2.01685,138200000.0
2009-01-30 15:58:00,2.0169,2.0171,2.0152,2.0166,150400000.0
2009-01-30 15:59:00,2.01665,2.0167,2.0136,2.01405,158000000.0
2009-01-30 16:00:00,2.01405,2.01545,2.014,2.0148,234800000.0
2009-01-30 16:01:00,2.01465,2.01505,2.01415,2.0145,220400000.0
2009-01-30 16:02:00,2.0147,2.01585,2.0139,2.01425,191500000.0
2009-01-30 16:03:00,2.01425,2.0144,2.01185,2.01215,167400000.0
2009-01-30 16:04:00,2.0122,2.0133,2.01185,2.01305,211800000.0
2009-01-30 16:05:00,2.0124,2.01365,2.0124,2.013,153200000.0
2009-01-30 16:06:00,2.013,2.01355,2.01295,2.0133,185800000.0
2009-01-30 16:07:00,2.0133,2.0133,2.00885,2.0118,196400000.0
2009-01-30 16:08:00,2.0118,2.0133,2.01125,2.0133,214300000.0
2009-01-30 16:09:00,2.01345,2.01355,2.0126,2.0126,208800000.0
2009-01-30 16:10:00,2.0128,2.0147,2.0128,2.0146,148400000.0
2009-01-30 16:11:00,2.01475,2.01605,2.01415,2.0144,154400000.0
2009-01-30 16:12:00,2.0144,2.0161,2.0137,2.0156,241000000.0
2009-01-30 16:13:00,2.0156,2.0163,2.01525,2.01525,243200000.0
2009-01-30 16:14:00,2.01525,2.01555,2.01235,2.013,262600000.0
2009-01-30 16:15:00,2.013,2.0145,2.01245,2.0141,240400000.0
2009-01-30 16:16:00,2.0136,2.01485,2.01295,2.01415,270600000.0
2009-01-30 16:17:00,2.01415,2.01555,2.01415,2.01555,178100000.0
2009-01-30 16:18:00,2.01555,2.01635,2.01405,2.01435,259100000.0
2009-01-30 16:19:00,2.01435,2.0163,2.01435,2.01565,221600000.0
2009-01-30 16:20:00,2.01545,2.01565,2.0135,2.0144,172000000.0
2009-01-30 16:21:00,2.0144,2.0152,2.01425,2.0148,155400000.0
2009-01-30 16:22:00,2.01475,2.01545,2.0141,2.01515,205000000.0
2009-01-30 16:23:00,2.0151,2.01675,2.01385,2.0156,368800000.0
2009-01-30 16:24:00,2.0158,2.016,2.0153,2.016,259600000.0
2009-01-30 16:25:00,2.016,2.0169,2.0156,2.01645,257000000.0
2009-01-30 16:26:00,2.0166,2.01705,2.0153,2.01665,168800000.0
2009-01-30 16:27:00,2.0166,2.0174,2.0159,2.0169,260800000.0
2009-01-30 16:28:00,2.0167,2.01775,2.01605,2.01665,162400000.0
2009-01-30 16:29:00,2.01635,2.0173,2.0157,2.0159,259400000.0
2009-01-30 16:30:00,2.0159,2.01705,2.01575,2.0169,236800000.0
2009-01-30 16:31:00,2.01675,2.01715,2.01565,2.016,248400000.0
2009-01-30 16:32:00,2.016,2.01655,2.01565,2.0161,245000000.0
2009-01-30 16:33:00,2.016,2.0168,2.01515,2.0159,263000000.0
2009-01-30 16:34:00,2.01585,2.01645,2.01535,2.0159,180400000.0
2009-01-30 16:35:00,2.0161,2.01615,2.014,2.01545,190400000.0
2009-01-30 16:36:00,2.0155,2.0164,2.01345,2.01555,242000000.0
2009-01-30 16:37:00,2.0155,2.01585,2.0145,2.01505,212800000.0
2009-01-30 16:38:00,2.0153,2.01545,2.01395,2.01515,212200000.0
2009-01-30 16:39:00,2.0155,2.01555,2.0144,2.0149,180400000.0
2009-01-30 16:40:00,2.0149,2.01585,2.01395,2.0156,234100000.0
2009-01-30 16:41:00,2.01565,2.0162,2.0137,2.01495,209600000.0
2009-01-30 16:42:00,2.0149,2.01585,2.01385,2.01445,205000000.0
2009-01-30 16:43:00,2.01375,2.01525,2.01375,2.01495,228200000.0
2009-01-30 16:44:00,2.015,2.01535,2.01365,2.0153,242800000.0
2009-01-30 16:45:00,2.01545,2.01565,2.01355,2.0144,249400000.0
2009-01-30 16:46:00,2.0143,2.01555,2.0139,2.01495,238400000.0
2009-01-30 16:47:00,2.01485,2.01515,2.0142,2.01445,174200000.0
2009-01-30 16:48:00,2.01445,2.01535,2.01365,2.01485,165200000.0
2009-01-30 16:49:00,2.0149,2.0157,2.0142,2.01485,200600000.0
2009-01-30 16:50:00,2.01485,2.01555,2.0137,2.0149,212200000.0
2009-01-30 16:51:00,2.015,2.01665,2.0146,2.01465,247200000.0
2009-01-30 16:52:00,2.0147,2.0171,2.0137,2.017,212800000.0
2009-01-30 16:53:00,2.01705,2.01705,2.0145,2.01485,180600000.0
2009-01-30 16:54:00,2.01485,2.0152,2.01375,2.0145,209600000.0
2009-01-30 16:55:00,2.0145,2.01505,2.01275,2.01455,214800000.0
2009-01-30 16:56:00,2.01465,2.0156,2.014,2.0153,173200000.0
2009-01-30 16:57:00,2.01525,2.01595,2.01455,2.0152,250800000.0
2009-01-30 16:58:00,2.01525,2.01765,2.01525,2.01635,198600000.0
2009-01-30 16:59:00,2.01635,2.01805,2.01605,2.01695,223200000.0
2009-01-30 17:00:00,2.0171,2.01865,2.01615,2.01675,266500000.0
2009-01-30 17:01:00,2.0174,2.0179,2.0154,2.01775,246900000.0
2009-01-30 17:02:00,2.01745,2.01805,2.01605,2.0167,266900000.0
2009-01-30 17:03:00,2.01675,2.017,2.016,2.0168,192400000.0
2009-01-30 17:04:00,2.01695,2.01795,2.0169,2.01755,178600000.0
2009-01-30 17:05:00,2.01755,2.0181,2.01635,2.01695,130300000.0
2009-01-30 17:06:00,2.01705,2.01715,2.0148,2.0167,207600000.0
2009-01-30 17:07:00,2.01665,2.0179,2.01645,2.0177,162000000.0
2009-01-30 17:08:00,2.0176,2.01775,2.01545,2.01545,110000000.0
2009-01-30 17:09:00,2.01555,2.0165,2.015,2.01575,137800000.0
2009-01-30 17:10:00,2.01565,2.0168,2.01565,2.0159,153600000.0
2009-01-30 17:11:00,2.01605,2.0171,2.01515,2.0152,165800000.0
2009-01-30 17:12:00,2.01525,2.01625,2.01455,2.01495,182800000.0
2009-01-30 17:13:00,2.01495,2.01625,2.01445,2.0162,233000000.0
2009-01-30 17:14:00,2.0163,2.0181,2.0162,2.0174,187600000.0
2009-01-30 17:15:00,2.01735,2.01825,2.0167,2.01765,168600000.0
2009-01-30 17:16:00,2.01755,2.01815,2.0163,2.0179,137200000.0
2009-01-30 17:17:00,2.0181,2.0184,2.01645,2.01795,207500000.0
2009-01-30 17:18:00,2.0181,2.0183,2.0172,2.0174,149400000.0
2009-01-30 17:19:00,2.01765,2.0178,2.01545,2.01625,250000000.0
2009-01-30 17:20:00,2.01625,2.01635,2.0154,2.0158,122800000.0
2009-01-30 17:21:00,2.0158,2.01665,2.01545,2.0163,223600000.0
2009-01-30 17:22:00,2.0164,2.0164,2.01525,2.0159,164800000.0
2009-01-30 17:23:00,2.01585,2.01645,2.0149,2.01495,193600000.0
2009-01-30 17:24:00,2.015,2.01645,2.01495,2.01645,219400000.0
2009-01-30 17:25:00,2.0164,2.0175,2.0161,2.0168,149000000.0
2009-01-30 17:26:00,2.0167,2.0167,2.01495,2.01555,138600000.0
2009-01-30 17:27:00,2.0156,2.01605,2.01425,2.01425,146600000.0
2009-01-30 17:28:00,2.0144,2.0144,2.0123,2.01375,254800000.0
2009-01-30 17:29:00,2.0137,2.0152,2.0137,2.01425,160200000.0
2009-01-30 17:30:00,2.01415,2.0145,2.0114,2.01395,205900000.0
2009-01-30 17:31:00,2.0147,2.01535,2.01215,2.01225,192700000.0
2009-01-30 17:32:00,2.01225,2.0142,2.01195,2.01385,239800000.0
2009-01-30 17:33:00,2.01385,2.01465,2.0136,2.01415,176400000.0
2009-01-30 17:34:00,2.01425,2.0148,2.0131,2.0137,190600000.0
2009-01-30 17:35:00,2.0137,2.0144,2.013,2.0134,175400000.0
2009-01-30 17:36:00,2.0137,2.01375,2.01105,2.01105,215200000.0
2009-01-30 17:37:00,2.0113,2.01195,2.01035,2.0119,185900000.0
2009-01-30 17:38:00,2.01205,2.0125,2.011,2.0114,134800000.0
2009-01-30 17:39:00,2.01155,2.01295,2.0115,2.01295,123600000.0
2009-01-30 17:40:00,2.01315,2.0141,2.01275,2.0133,197200000.0
2009-01-30 17:41:00,2.0133,2.0136,2.01215,2.0123,234400000.0
2009-01-30 17:42:00,2.01215,2.01215,2.01075,2.0111,179600000.0
2009-01-30 17:43:00,2.01125,2.0118,2.0105,2.01105,220200000.0
2009-01-30 17:44:00,2.01105,2.013,2.0109,2.013,195600000.0
2009-01-30 17:45:00,2.0128,2.01405,2.0119,2.01405,143600000.0
2009-01-30 17:46:00,2.0141,2.0147,2.0129,2.01415,181200000.0
2009-01-30 17:47:00,2.01415,2.0161,2.014,2.0152,164200000.0
2009-01-30 17:48:00,2.01485,2.01595,2.0145,2.0146,192200000.0
2009-01-30 17:49:00,2.0146,2.01475,2.0135,2.0141,177000000.0
2009-01-30 17:50:00,2.0143,2.0146,2.01245,2.0137,218200000.0
2009-01-30 17:51:00,2.0135,2.0149,2.0121,2.0129,202200000.0
2009-01-30 17:52:00,2.0129,2.01335,2.0119,2.01245,188600000.0
2009-01-30 17:53:00,2.01225,2.0132,2.01155,2.0116,149200000.0
2009-01-30 17:54:00,2.0117,2.01355,2.00995,2.0128,206400000.0
2009-01-30 17:55:00,2.0128,2.0131,2.01075,2.01085,178600000.0
2009-01-30 17:56:00,2.01095,2.0121,2.00955,2.012,208300000.0
2009-01-30 17:57:00,2.012,2.0132,2.00955,2.011,247200000.0
2009-01-30 17:58:00,2.01095,2.0129,2.0105,2.011,205400000.0
2009-01-30 17:59:00,2.011,2.0159,2.01055,2.0159,257800000.0
2009-01-30 18:00:00,2.01595,2.01705,2.0131,2.014,216200000.0
2009-01-30 18:01:00,2.0143,2.0143,2.01055,2.0108,234000000.0
2009-01-30 18:02:00,2.01085,2.01105,2.00945,2.01075,183600000.0
2009-01-30 18:03:00,2.01075,2.0114,2.0085,2.00975,214300000.0
2009-01-30 18:04:00,2.0097,2.01065,2.00895,2.01005,231400000.0
2009-01-30 18:05:00,2.0101,2.01085,2.0088,2.00945,240400000.0
2009-01-30 18:06:00,2.0095,2.0116,2.00935,2.0105,224400000.0
2009-01-30 18:07:00,2.0107,2.0136,2.01005,2.01325,208800000.0
2009-01-30 18:08:00,2.013,2.01355,2.0116,2.0123,191600000.0
2009-01-30 18:09:00,2.01235,2.01235,2.0085,2.0114,227200000.0
2009-01-30 18:10:00,2.01165,2.0117,2.01035,2.01155,220400000.0
2009-01-30 18:11:00,2.01165,2.01205,2.0095,2.00955,248400000.0
2009-01-30 18:12:00,2.00965,2.011,2.00905,2.01005,153700000.0
2009-01-30 18:13:00,2.0108,2.01235,2.01,2.01065,178600000.0
2009-01-30 18:14:00,2.0108,2.0135,2.01065,2.01265,182200000.0
2009-01-30 18:15:00,2.0127,2.01325,2.0109,2.01165,133000000.0
2009-01-30 18:16:00,2.01175,2.01245,2.0108,2.0109,143300000.0
2009-01-30 18:17:00,2.0108,2.0123,2.01015,2.01195,232600000.0
2009-01-30 18:18:00,2.01195,2.0136,2.01065,2.01165,198200000.0
2009-01-30 18:19:00,2.01155,2.013,2.0111,2.01255,214000000.0
2009-01-30 18:20:00,2.0128,2.01325,2.0119,2.0132,185200000.0
2009-01-30 18:21:00,2.01305,2.0133,2.0116,2.01235,215400000.0
2009-01-30 18:22:00,2.0127,2.0136,2.0117,2.01175,141800000.0
2009-01-30 18:23:00,2.01185,2.0119,2.01105,2.0117,218000000.0
2009-01-30 18:24:00,2.01165,2.012,2.0108,2.0109,90600000.0
2009-01-30 18:25:00,2.01105,2.0118,2.00955,2.00955,198600000.0
2009-01-30 18:26:00,2.0097,2.013,2.0093,2.0123,179800000.0
2009-01-30 18:27:00,2.0124,2.0145,2.01225,2.01335,179000000.0
2009-01-30 18:28:00,2.01325,2.01465,2.0123,2.01415,217600000.0
2009-01-30 18:29:00,2.01415,2.01585,2.01295,2.01585,235800000.0
2009-01-30 18:30:00,2.01575,2.0162,2.0146,2.01575,235000000.0
2009-01-30 18:31:00,2.0157,2.01685,2.0154,2.0167,160600000.0
2009-01-30 18:32:00,2.0167,2.01675,2.01285,2.01355,238500000.0
2009-01-30 18:33:00,2.0135,2.01375,2.01175,2.01215,136200000.0
2009-01-30 18:34:00,2.0125,2.01335,2.01145,2.0128,197200000.0
2009-01-30 18:35:00,2.0127,2.0127,2.0086,2.0097,189800000.0
2009-01-30 18:36:00,2.00975,2.01095,2.00965,2.01025,163000000.0
2009-01-30 18:37:00,2.01025,2.0103,2.0086,2.0086,199200000.0
2009-01-30 18:38:00,2.00855,2.0096,2.0084,2.009,115600000.0
2009-01-30 18:39:00,2.0092,2.0106,2.0089,2.0106,124400000.0
2009-01-30 18:40:00,2.01055,2.011,2.00895,2.00955,142600000.0
2009-01-30 18:41:00,2.00975,2.0111,2.00905,2.0098,212800000.0
2009-01-30 18:42:00,2.00975,2.0109,2.00955,2.01005,140500000.0
2009-01-30 18:43:00,2.0102,2.01185,2.01005,2.0106,113600000.0
2009-01-30 18:44:00,2.01045,2.01115,2.00995,2.01055,129000000.0
2009-01-30 18:45:00,2.01055,2.01195,2.0105,2.0117,99800000.0
2009-01-30 18:46:00,2.011,2.01225,2.0109,2.01205,112100000.0
2009-01-30 18:47:00,2.01205,2.01335,2.01055,2.0133,137000000.0
2009-01-30 18:48:00,2.01325,2.01445,2.0119,2.01195,157700000.0
2009-01-30 18:49:00,2.0119,2.01415,2.0116,2.01245,112600000.0
2009-01-30 18:50:00,2.01265,2.01325,2.01105,2.01165,288900000.0
2009-01-30 18:51:00,2.01145,2.01225,2.0109,2.01195,186200000.0
2009-01-30 18:52:00,2.01195,2.0121,2.01045,2.0105,134800000.0
2009-01-30 18:53:00,2.0106,2.01145,2.00935,2.0106,144600000.0
2009-01-30 18:54:00,2.0105,2.01075,2.00965,2.01,101400000.0
2009-01-30 18:55:00,2.0099,2.01075,2.0092,2.0093,166200000.0
2009-01-30 18:56:00,2.0093,2.01015,2.00605,2.0076,238500000.0
2009-01-30 18:57:00,2.00775,2.00875,2.0058,2.00785,196600000.0
2009-01-30 18:58:00,2.0084,2.0084,2.0059,2.0064,163800000.0
2009-01-30 18:59:00,2.00645,2.00785,2.00525,2.0073,153600000.0
2009-01-30 19:00:00,2.00715,2.0086,2.0065,2.00815,139200000.0
2009-01-30 19:01:00,2.0082,2.0082,2.0068,2.0073,192400000.0
2009-01-30 19:02:00,2.00725,2.009,2.0061,2.0085,199200000.0
2009-01-30 19:03:00,2.0084,2.0091,2.00725,2.009,229800000.0
2009-01-30 19:04:00,2.00905,2.00975,2.0081,2.00855,172200000.0
2009-01-30 19:05:00,2.0087,2.0112,2.0087,2.01085,192800000.0
2009-01-30 19:06:00,2.01095,2.01395,2.0107,2.0131,236000000.0
2009-01-30 19:07:00,2.0131,2.0141,2.0125,2.0137,162400000.0
2009-01-30 19:08:00,2.01375,2.01375,2.01095,2.0121,231000000.0
2009-01-30 19:09:00,2.0121,2.01305,2.01115,2.0119,154200000.0
2009-01-30 19:10:00,2.012,2.01215,2.01,2.0106,211400000.0
2009-01-30 19:11:00,2.01085,2.01125,2.0104,2.0106,134200000.0
2009-01-30 19:12:00,2.01065,2.01165,2.00915,2.00925,193200000.0
2009-01-30 19:13:00,2.0094,2.01125,2.0091,2.01015,204400000.0
2009-01-30 19:14:00,2.01035,2.01085,2.0099,2.0105,181600000.0
2009-01-30 19:15:00,2.01045,2.01045,2.00925,2.0093,50400000.0
2009-01-30 19:16:00,2.00915,2.01065,2.009,2.0106,67200000.0
2009-01-30 19:17:00,2.01025,2.01095,2.0093,2.01065,140800000.0
2009-01-30 19:18:00,2.01065,2.0124,2.01065,2.01225,162000000.0
2009-01-30 19:19:00,2.0124,2.0144,2.01205,2.01295,180600000.0
2009-01-30 19:20:00,2.01285,2.01375,2.01245,2.01345,109200000.0
2009-01-30 19:21:00,2.0136,2.0149,2.0132,2.0141,194400000.0
2009-01-30 19:22:00,2.01395,2.01405,2.01095,2.01125,187400000.0
2009-01-30 19:23:00,2.0111,2.0122,2.0109,2.0113,153600000.0
2009-01-30 19:24:00,2.01125,2.0121,2.01125,2.0118,58000000.0
2009-01-30 19:25:00,2.0118,2.0122,2.0116,2.01195,38600000.0
2009-01-30 19:26:00,2.01205,2.01205,2.01105,2.0117,102800000.0
2009-01-30 19:27:00,2.01175,2.012,2.0104,2.0108,137600000.0
2009-01-30 19:28:00,2.0108,2.01165,2.0108,2.0116,105000000.0
2009-01-30 19:29:00,2.01165,2.01185,2.0113,2.0115,87200000.0
2009-01-30 19:30:00,2.0117,2.0119,2.01085,2.01185,125800000.0
2009-01-30 19:31:00,2.01185,2.01305,2.01145,2.0129,113600000.0
2009-01-30 19:32:00,2.0125,2.013,2.0115,2.0122,107600000.0
2009-01-30 19:33:00,2.01225,2.0124,2.0118,2.0124,66000000.0
2009-01-30 19:34:00,2.01235,2.01245,2.011,2.0115,140400000.0
2009-01-30 19:35:00,2.01165,2.0119,2.01125,2.0114,78800000.0
2009-01-30 19:36:00,2.0113,2.01185,2.0113,2.0118,43200000.0
2009-01-30 19:37:00,2.01155,2.0119,2.01155,2.0119,20000000.0
2009-01-30 19:38:00,2.01185,2.0122,2.01165,2.0122,40800000.0
2009-01-30 19:39:00,2.0122,2.0126,2.01215,2.01225,85600000.0
2009-01-30 19:40:00,2.0125,2.0125,2.0123,2.0124,44800000.0
2009-01-30 19:41:00,2.0123,2.013,2.0122,2.0124,103600000.0
2009-01-30 19:42:00,2.01235,2.01235,2.01105,2.0117,94200000.0
2009-01-30 19:43:00,2.0117,2.0123,2.0116,2.01205,120800000.0
2009-01-30 19:44:00,2.01215,2.01235,2.0119,2.01195,43200000.0
2009-01-30 19:45:00,2.0119,2.01275,2.0116,2.01215,50000000.0
2009-01-30 19:46:00,2.01225,2.0127,2.01215,2.01255,43600000.0
2009-01-30 19:47:00,2.01265,2.01265,2.0109,2.0115,116400000.0
2009-01-30 19:48:00,2.0118,2.01185,2.0107,2.0107,118400000.0
2009-01-30 19:49:00,2.0105,2.01105,2.00965,2.0103,184600000.0
2009-01-30 19:50:00,2.01015,2.0105,2.00935,2.01005,117600000.0
2009-01-30 19:51:00,2.00995,2.01025,2.00955,2.01005,72000000.0
2009-01-30 19:52:00,2.01005,2.0116,2.01005,2.01025,130200000.0
2009-01-30 19:53:00,2.0103,2.0112,2.0098,2.0105,63400000.0
2009-01-30 19:54:00,2.00965,2.01175,2.00965,2.01045,167000000.0
2009-01-30 19:55:00,2.0106,2.0106,2.0088,2.0088,219600000.0
2009-01-30 19:56:00,2.0088,2.01025,2.0083,2.0096,240000000.0
2009-01-30 19:57:00,2.00945,2.0103,2.00855,2.0099,128600000.0
2009-01-30 19:58:00,2.0098,2.0103,2.00885,2.00985,106200000.0
2009-01-30 19:59:00,2.01005,2.01005,2.0088,2.00965,175000000.0
2009-01-30 20:00:00,2.00975,2.0101,2.00885,2.0098,75200000.0
2009-01-30 20:01:00,2.0099,2.0099,2.0091,2.00975,65800000.0
2009-01-30 20:02:00,2.00965,2.01055,2.00895,2.01055,162600000.0
2009-01-30 20:03:00,2.01045,2.01255,2.0102,2.01245,136400000.0
2009-01-30 20:04:00,2.01205,2.01255,2.0101,2.0105,162400000.0
2009-01-30 20:05:00,2.0103,2.01145,2.01,2.01145,176800000.0
2009-01-30 20:06:00,2.0116,2.0116,2.0098,2.00985,231400000.0
2009-01-30 20:07:00,2.0095,2.00975,2.00825,2.0091,189400000.0
2009-01-30 20:08:00,2.00905,2.0094,2.0078,2.00925,126000000.0
2009-01-30 20:09:00,2.00905,2.0093,2.0078,2.0085,131200000.0
2009-01-30 20:10:00,2.00855,2.0104,2.00745,2.0099,227000000.0
2009-01-30 20:11:00,2.0099,2.01055,2.00935,2.0102,142400000.0
2009-01-30 20:12:00,2.0103,2.0106,2.01,2.01005,74400000.0
2009-01-30 20:13:00,2.01,2.01,2.0076,2.0076,167200000.0
2009-01-30 20:14:00,2.0076,2.0076,2.0058,2.0071,205600000.0
2009-01-30 20:15:00,2.0071,2.0084,2.00695,2.0084,179600000.0
2009-01-30 20:16:00,2.0083,2.0092,2.00805,2.0083,89600000.0
2009-01-30 20:17:00,2.00825,2.0084,2.00785,2.00795,182400000.0
2009-01-30 20:18:00,2.00795,2.00915,2.0077,2.00915,153600000.0
2009-01-30 20:19:00,2.00915,2.0093,2.00765,2.00825,145600000.0
2009-01-30 20:20:00,2.00815,2.00855,2.00805,2.00855,79200000.0
2009-01-30 20:21:00,2.0086,2.009,2.00855,2.009,66600000.0
2009-01-30 20:22:00,2.009,2.0093,2.0085,2.0093,59200000.0
2009-01-30 20:23:00,2.0094,2.0107,2.0086,2.00885,128600000.0
2009-01-30 20:24:00,2.00885,2.00895,2.00765,2.00855,201400000.0
2009-01-30 20:25:00,2.0086,2.0087,2.00805,2.0082,39200000.0
2009-01-30 20:26:00,2.0081,2.0113,2.00785,2.0109,156800000.0
2009-01-30 20:27:00,2.0107,2.0114,2.0097,2.01115,206600000.0
2009-01-30 20:28:00,2.01125,2.01235,2.01115,2.0117,247000000.0
2009-01-30 20:29:00,2.01165,2.0121,2.01115,2.01125,111200000.0
2009-01-30 20:30:00,2.01125,2.0113,2.0101,2.0105,108800000.0
2009-01-30 20:31:00,2.01065,2.01185,2.0105,2.0116,159600000.0
2009-01-30 20:32:00,2.01145,2.01355,2.01145,2.013,119400000.0
2009-01-30 20:33:00,2.01305,2.0144,2.0128,2.0132,179600000.0
2009-01-30 20:34:00,2.01315,2.01455,2.0131,2.01455,154800000.0
2009-01-30 20:35:00,2.01465,2.01555,2.0131,2.0139,162800000.0
2009-01-30 20:36:00,2.0139,2.0148,2.0135,2.0142,205200000.0
2009-01-30 20:37:00,2.01415,2.0152,2.0132,2.01495,157000000.0
2009-01-30 20:38:00,2.0148,2.01525,2.0146,2.01475,129600000.0
2009-01-30 20:39:00,2.0148,2.0156,2.01465,2.01495,150800000.0
2009-01-30 20:40:00,2.0149,2.0159,2.0141,2.0154,219200000.0
2009-01-30 20:41:00,2.0154,2.0171,2.01485,2.01575,211900000.0
2009-01-30 20:42:00,2.01535,2.0162,2.0146,2.015,219200000.0
2009-01-30 20:43:00,2.0153,2.01625,2.0152,2.0155,163200000.0
2009-01-30 20:44:00,2.01545,2.016,2.01365,2.0143,195000000.0
2009-01-30 20:45:00,2.01435,2.01465,2.01325,2.01465,140800000.0
2009-01-30 20:46:00,2.0147,2.01605,2.0131,2.01495,215800000.0
2009-01-30 20:47:00,2.0152,2.0157,2.01355,2.0146,150800000.0
2009-01-30 20:48:00,2.0147,2.01605,2.0147,2.01535,190000000.0
2009-01-30 20:49:00,2.0155,2.0157,2.01475,2.01565,150600000.0
2009-01-30 20:50:00,2.0158,2.01625,2.0151,2.0158,163400000.0
2009-01-30 20:51:00,2.01585,2.01645,2.01515,2.01645,184000000.0
2009-01-30 20:52:00,2.01635,2.01645,2.01545,2.0156,121600000.0
2009-01-30 20:53:00,2.01575,2.016,2.0155,2.0159,108800000.0
2009-01-30 20:54:00,2.0158,2.0164,2.01475,2.01495,178200000.0
2009-01-30 20:55:00,2.01495,2.0155,2.01365,2.0155,196000000.0
2009-01-30 20:56:00,2.0155,2.0158,2.01475,2.01525,173400000.0
2009-01-30 20:57:00,2.01515,2.01515,2.0134,2.0145,114200000.0
2009-01-30 20:58:00,2.01455,2.01535,2.0137,2.01535,114400000.0
2009-01-30 20:59:00,2.01545,2.0155,2.01305,2.0134,262400000.0
2009-01-30 21:00:00,2.0133,2.01385,2.01285,2.01385,138000000.0
2009-01-30 21:01:00,2.01385,2.0143,2.01335,2.0135,149200000.0
2009-01-30 21:02:00,2.0133,2.01385,2.0117,2.01235,194400000.0
2009-01-30 21:03:00,2.01235,2.01295,2.0116,2.0118,184200000.0
2009-01-30 21:04:00,2.01195,2.01255,2.0114,2.0116,148400000.0
2009-01-30 21:05:00,2.01155,2.01255,2.0114,2.01195,100400000.0
2009-01-30 21:06:00,2.0119,2.01235,2.0119,2.01225,60400000.0
2009-01-30 21:07:00,2.01235,2.0146,2.0112,2.01315,203400000.0
2009-01-30 21:08:00,2.013,2.0135,2.0123,2.01255,190800000.0
2009-01-30 21:09:00,2.0125,2.0152,2.0125,2.0152,188000000.0
2009-01-30 21:10:00,2.01475,2.0155,2.01375,2.01375,246600000.0
2009-01-30 21:11:00,2.0138,2.0143,2.01345,2.0142,222000000.0
2009-01-30 21:12:00,2.01425,2.01515,2.01415,2.0146,202400000.0
2009-01-30 21:13:00,2.0144,2.0144,2.0124,2.01265,124200000.0
2009-01-30 21:14:00,2.01265,2.0149,2.01265,2.0136,209600000.0
2009-01-30 21:15:00,2.01365,2.0141,2.0126,2.0138,200600000.0
2009-01-30 21:16:00,2.01385,2.01405,2.0128,2.013,175600000.0
2009-01-30 21:17:00,2.01295,2.0138,2.01125,2.01135,164800000.0
2009-01-30 21:18:00,2.0114,2.0117,2.01065,2.0111,56400000.0
2009-01-30 21:19:00,2.01115,2.0113,2.01035,2.01085,147600000.0
2009-01-30 21:20:00,2.01065,2.0116,2.00975,2.00985,161200000.0
2009-01-30 21:21:00,2.00975,2.01165,2.00975,2.01055,202600000.0
2009-01-30 21:22:00,2.0107,2.0113,2.0101,2.0104,163200000.0
2009-01-30 21:23:00,2.01025,2.01075,2.01015,2.01055,46000000.0
2009-01-30 21:24:00,2.01065,2.0116,2.0106,2.0109,88800000.0
2009-01-30 21:25:00,2.0108,2.0111,2.00965,2.00965,123200000.0
2009-01-30 21:26:00,2.0099,2.01055,2.00975,2.00995,121600000.0
2009-01-30 21:27:00,2.01,2.01005,2.0082,2.0084,122800000.0
2009-01-30 21:28:00,2.0086,2.0104,2.0086,2.0104,114400000.0
2009-01-30 21:29:00,2.0103,2.0103,2.0089,2.0092,78400000.0
2009-01-30 21:30:00,2.0093,2.01085,2.00915,2.01035,107800000.0
2009-01-30 21:31:00,2.0102,2.0106,2.0076,2.008,181000000.0
2009-01-30 21:32:00,2.008,2.0082,2.00665,2.0081,217600000.0
2009-01-30 21:33:00,2.00825,2.0092,2.00815,2.00885,108000000.0
2009-01-30 21:34:00,2.00895,2.01005,2.0088,2.00955,116000000.0
2009-01-30 21:35:00,2.00945,2.00985,2.0092,2.00945,99400000.0
2009-01-30 21:36:00,2.00955,2.0108,2.0092,2.00925,135000000.0
2009-01-30 21:37:00,2.00915,2.01035,2.00915,2.0101,83600000.0
2009-01-30 21:38:00,2.0101,2.01135,2.01005,2.0105,169400000.0
2009-01-30 21:39:00,2.0106,2.0106,2.0096,2.0101,121600000.0
2009-01-30 21:40:00,2.0103,2.0104,2.0092,2.0092,114600000.0
2009-01-30 21:41:00,2.00905,2.0106,2.0089,2.0104,95800000.0
2009-01-30 21:42:00,2.01025,2.0106,2.01025,2.0104,40000000.0
2009-01-30 21:43:00,2.0105,2.0119,2.0105,2.0108,82400000.0
2009-01-30 21:44:00,2.0106,2.0106,2.0095,2.01045,103800000.0
2009-01-30 21:45:00,2.01055,2.0111,2.0096,2.0108,116000000.0
2009-01-30 21:46:00,2.0108,2.01095,2.01005,2.01025,70400000.0
2009-01-30 21:47:00,2.0103,2.0121,2.0103,2.0118,72000000.0
2009-01-30 21:48:00,2.0118,2.0118,2.00975,2.00975,99600000.0
2009-01-30 21:49:00,2.00985,2.01035,2.0093,2.01015,107200000.0
2009-01-30 21:50:00,2.0101,2.0104,2.0091,2.00945,104600000.0
2009-01-30 21:51:00,2.00935,2.0101,2.0079,2.0085,142400000.0
2009-01-30 21:52:00,2.00845,2.00965,2.00845,2.00965,154400000.0
2009-01-30 21:53:00,2.00965,2.0098,2.00945,2.0096,96000000.0
2009-01-30 21:54:00,2.00955,2.01065,2.00955,2.01005,114400000.0
2009-01-30 21:55:00,2.01005,2.01015,2.00995,2.0101,60800000.0
2009-01-30 21:56:00,2.01005,2.01005,2.0085,2.0091,157800000.0
2009-01-30 21:57:00,2.0088,2.0102,2.0088,2.0102,108000000.0
2009-01-30 21:58:00,2.0104,2.0104,2.00955,2.00975,98400000.0
2009-01-30 21:59:00,2.0098,2.01215,2.00975,2.01185,166800000.0
2009-01-30 22:00:00,2.01195,2.01215,2.0116,2.012,97200000.0
2009-01-30 22:01:00,2.012,2.01355,2.01165,2.0118,141200000.0
2009-01-30 22:02:00,2.01165,2.01205,2.01035,2.01095,172400000.0
2009-01-30 22:03:00,2.011,2.01295,2.011,2.0126,218800000.0
2009-01-30 22:04:00,2.0128,2.0144,2.01245,2.01395,140000000.0
2009-01-30 22:05:00,2.01375,2.0148,2.0131,2.0135,187400000.0
2009-01-30 22:06:00,2.01355,2.0141,2.013,2.0139,213200000.0
2009-01-30 22:07:00,2.01375,2.0143,2.01355,2.0143,134400000.0
2009-01-30 22:08:00,2.0144,2.01565,2.01385,2.01565,170400000.0
2009-01-30 22:09:00,2.01565,2.01565,2.01405,2.0143,146000000.0
2009-01-30 22:10:00,2.01435,2.015,2.0137,2.0141,102600000.0
2009-01-30 22:11:00,2.01455,2.01455,2.0135,2.01375,160000000.0
2009-01-30 22:12:00,2.0136,2.0142,2.01325,2.0136,93200000.0
2009-01-30 22:13:00,2.0128,2.01375,2.0128,2.01345,69600000.0
2009-01-30 22:14:00,2.01345,2.01345,2.01215,2.0131,91600000.0
2009-01-30 22:15:00,2.01315,2.01355,2.01315,2.0134,90000000.0
2009-01-30 22:16:00,2.0134,2.0135,2.01225,2.0123,145600000.0
2009-01-30 22:17:00,2.01235,2.0124,2.01195,2.0122,92000000.0
2009-01-30 22:18:00,2.0121,2.01295,2.01105,2.0127,125200000.0
2009-01-30 22:19:00,2.0125,2.0129,2.0115,2.0115,92200000.0
2009-01-30 22:20:00,2.01175,2.01285,2.01175,2.0125,165600000.0
2009-01-30 22:21:00,2.0123,2.0136,2.0122,2.0126,91200000.0
2009-01-30 22:22:00,2.0128,2.01285,2.0127,2.0127,33600000.0
2009-01-30 22:23:00,2.0128,2.0128,2.01225,2.0126,77800000.0
2009-01-30 22:24:00,2.0125,2.0125,2.0106,2.01115,91800000.0
2009-01-30 22:25:00,2.01105,2.01225,2.0107,2.012,99800000.0
2009-01-30 22:26:00,2.0121,2.01215,2.0117,2.01195,45600000.0
2009-01-30 22:27:00,2.01185,2.01185,2.01155,2.01155,36000000.0
2009-01-30 22:28:00,2.01155,2.01305,2.01155,2.01185,59000000.0
2009-01-30 22:29:00,2.0121,2.0121,2.0117,2.0117,39200000.0
2009-01-30 22:30:00,2.01165,2.012,2.0112,2.01135,120800000.0
2009-01-30 22:31:00,2.0114,2.0131,2.0109,2.0118,146000000.0
2009-01-30 22:32:00,2.01205,2.0123,2.0116,2.0123,120000000.0
2009-01-30 22:33:00,2.01205,2.0137,2.01205,2.0137,94800000.0
2009-01-30 22:34:00,2.0137,2.01465,2.0137,2.01435,194800000.0
2009-01-30 22:35:00,2.0154,2.01695,2.01425,2.0158,166200000.0
2009-01-30 22:36:00,2.0158,2.0158,2.01515,2.01535,84400000.0
2009-01-30 22:37:00,2.01535,2.01535,2.01495,2.01525,88200000.0
2009-01-30 22:38:00,2.01525,2.0162,2.01505,2.016,72400000.0
2009-01-30 22:39:00,2.01605,2.01615,2.0156,2.0156,24400000.0
2009-01-30 22:40:00,2.0155,2.0163,2.0155,2.01615,96400000.0
2009-01-30 22:41:00,2.01615,2.01615,2.0154,2.01595,100800000.0
2009-01-30 22:42:00,2.016,2.0163,2.0156,2.0163,57600000.0
2009-01-30 22:43:00,2.01625,2.01655,2.0139,2.01395,101400000.0
2009-01-30 22:44:00,2.01445,2.0153,2.0139,2.0139,81400000.0
2009-01-30 22:45:00,2.01375,2.0142,2.0133,2.01395,83000000.0
2009-01-30 22:46:00,2.01405,2.01515,2.0134,2.015,105800000.0
2009-01-30 22:47:00,2.01515,2.016,2.01365,2.0141,152600000.0
2009-01-30 22:48:00,2.01425,2.01425,2.01335,2.01385,78000000.0
2009-01-30 22:49:00,2.0138,2.01515,2.01355,2.01445,73400000.0
2009-01-30 22:50:00,2.014,2.0143,2.01305,2.0142,151600000.0
2009-01-30 22:51:00,2.0143,2.0143,2.01355,2.0142,48000000.0
2009-01-30 22:52:00,2.0135,2.0152,2.0135,2.01475,110000000.0
2009-01-30 22:53:00,2.0147,2.0151,2.01355,2.0148,115600000.0
2009-01-30 22:54:00,2.01435,2.0153,2.0139,2.0153,64600000.0
2009-01-30 22:55:00,2.0153,2.0153,2.0143,2.0148,94400000.0
2009-01-30 22:56:00,2.0147,2.0162,2.0147,2.0162,77200000.0
2009-01-30 22:57:00,2.01645,2.01645,2.01365,2.0142,68000000.0
2009-01-30 22:58:00,2.01425,2.01525,2.014,2.01485,133000000.0
2009-01-30 22:59:00,2.01475,2.0154,2.0139,2.0146,92800000.0
2009-01-30 23:00:00,2.0146,2.0147,2.0126,2.01265,173200000.0
2009-01-30 23:01:00,2.0126,2.01285,2.01235,2.0128,105600000.0
2009-01-30 23:02:00,2.0127,2.0136,2.01265,2.01325,147200000.0
2009-01-30 23:03:00,2.0132,2.0133,2.0125,2.01255,77600000.0
2009-01-30 23:04:00,2.0125,2.01305,2.01135,2.01265,66600000.0
2009-01-30 23:05:00,2.0128,2.0128,2.0123,2.01265,34400000.0
2009-01-30 23:06:00,2.01265,2.013,2.0123,2.0129,70000000.0
2009-01-30 23:07:00,2.013,2.0144,2.01265,2.01335,98000000.0
2009-01-30 23:08:00,2.0133,2.0133,2.0127,2.0128,24000000.0
2009-01-30 23:09:00,2.0126,2.01265,2.0126,2.0126,6400000.0
2009-01-30 23:10:00,2.0126,2.0129,2.01135,2.01205,57600000.0
2009-01-30 23:11:00,2.0122,2.0138,2.0122,2.0138,53200000.0
2009-01-30 23:12:00,2.014,2.0141,2.0123,2.0128,64800000.0
2009-01-30 23:13:00,2.0129,2.01355,2.01285,2.013,45200000.0
2009-01-30 23:14:00,2.013,2.01315,2.013,2.01315,20800000.0
2009-01-30 23:15:00,2.0133,2.0133,2.0123,2.01255,56800000.0
2009-01-30 23:16:00,2.01255,2.01275,2.0114,2.01215,121200000.0
2009-01-30 23:17:00,2.01205,2.01255,2.012,2.01255,29600000.0
2009-01-30 23:18:00,2.01255,2.01255,2.0109,2.01115,93800000.0
2009-01-30 23:19:00,2.01125,2.0129,2.01105,2.012,87800000.0
2009-01-30 23:20:00,2.01125,2.0121,2.01125,2.0121,51600000.0
2009-01-30 23:21:00,2.0122,2.01235,2.01075,2.01075,72600000.0
2009-01-30 23:22:00,2.0112,2.0114,2.0108,2.0108,52400000.0
2009-01-30 23:23:00,2.0108,2.01085,2.01035,2.01055,81600000.0
2009-01-30 23:24:00,2.0113,2.0113,2.00945,2.01105,178000000.0
2009-01-30 23:25:00,2.0111,2.01325,2.0107,2.0123,150800000.0
2009-01-30 23:26:00,2.0123,2.01315,2.0108,2.01245,93600000.0
2009-01-30 23:27:00,2.01245,2.01245,2.01155,2.01215,72800000.0
2009-01-30 23:28:00,2.01225,2.0131,2.01225,2.0131,66400000.0
2009-01-30 23:29:00,2.01335,2.0153,2.01335,2.015,134200000.0
2009-01-30 23:30:00,2.01525,2.01525,2.01395,2.01395,63600000.0
2009-01-30 23:31:00,2.01395,2.0151,2.0131,2.01425,125800000.0
2009-01-30 23:32:00,2.01425,2.01435,2.0134,2.01395,87200000.0
2009-01-30 23:33:00,2.01395,2.01475,2.0137,2.01435,61200000.0
2009-01-30 23:34:00,2.01435,2.01455,2.01345,2.01455,48400000.0
2009-01-30 23:35:00,2.01445,2.01485,2.01375,2.01375,70400000.0
2009-01-30 23:36:00,2.0141,2.0142,2.01355,2.0136,53200000.0
2009-01-30 23:37:00,2.01355,2.0137,2.0132,2.01365,73600000.0
2009-01-30 23:38:00,2.01425,2.0144,2.0125,2.014,81200000.0
2009-01-30 23:39:00,2.0141,2.01515,2.01395,2.0147,94400000.0
2009-01-30 23:40:00,2.0147,2.0152,2.01365,2.01465,88400000.0
2009-01-30 23:41:00,2.0148,2.0152,2.0137,2.01415,42800000.0
2009-01-30 23:42:00,2.01425,2.015,2.01335,2.01385,64600000.0
2009-01-30 23:43:00,2.01385,2.0145,2.0137,2.014,52000000.0
2009-01-30 23:44:00,2.014,2.0141,2.0132,2.01395,37600000.0
2009-01-30 23:45:00,2.0139,2.0139,2.01245,2.0128,38000000.0
2009-01-30 23:46:00,2.0128,2.01395,2.0124,2.01375,57200000.0
2009-01-30 23:47:00,2.01385,2.0144,2.01185,2.0122,44800000.0
2009-01-30 23:48:00,2.01265,2.01365,2.01175,2.0125,78000000.0
2009-01-30 23:49:00,2.0125,2.01445,2.01185,2.01355,125200000.0
2009-01-30 23:50:00,2.01345,2.01365,2.01345,2.0136,42800000.0
2009-01-30 23:51:00,2.0136,2.01425,2.01165,2.01345,61000000.0
2009-01-30 23:52:00,2.01345,2.01375,2.0119,2.0124,34800000.0
2009-01-30 23:53:00,2.0125,2.0125,2.01205,2.0125,19200000.0
2009-01-30 23:54:00,2.0125,2.0125,2.01175,2.01205,28800000.0
2009-01-30 23:55:00,2.012,2.01255,2.01185,2.01215,44800000.0
2009-01-30 23:56:00,2.01215,2.01215,2.00855,2.0089,136000000.0
2009-01-30 23:57:00,2.0089,2.009,2.0074,2.0074,92200000.0
2009-01-30 23:58:00,2.0076,2.00885,2.00725,2.00805,44000000.0
2009-01-30 23:59:00,2.0073,2.0144,2.0073,2.0144,40000000.0
2009-02-02 00:00:00,2.0043,2.0052,2.0036,2.0048,12800000.0
2009-02-02 00:01:00,2.0049,2.0053,2.0048,2.0053,12800000.0
2009-02-02 00:02:00,2.007,2.00785,2.007,2.0077,12800000.0
2009-02-02 00:03:00,2.0078,2.0078,2.00725,2.00755,6400000.0
2009-02-02 00:04:00,2.0071,2.0071,2.0071,2.0071,1000000.0
2009-02-02 00:05:00,2.00725,2.0077,2.00655,2.00655,17800000.0
2009-02-02 00:06:00,2.0069,2.0071,2.00675,2.0071,6400000.0
2009-02-02 00:07:00,2.0062,2.00715,2.0062,2.007,12000000.0
2009-02-02 00:08:00,2.00705,2.00705,2.007,2.00705,4800000.0
2009-02-02 00:09:00,2.00715,2.0077,2.00685,2.007,25600000.0
2009-02-02 00:10:00,2.0069,2.0069,2.0069,2.0069,1600000.0
2009-02-02 00:11:00,2.007,2.007,2.007,2.007,1600000.0
2009-02-02 00:12:00,2.0062,2.0069,2.0062,2.0069,12000000.0
2009-02-02 00:13:00,2.00685,2.00705,2.0065,2.00705,12800000.0
2009-02-02 00:14:00,2.0072,2.0072,2.0072,2.0072,1600000.0
2009-02-02 00:15:00,2.00685,2.00685,2.00685,2.00685,2400000.0
2009-02-02 00:16:00,2.0068,2.0076,2.0068,2.0076,12800000.0
2009-02-02 00:17:00,2.00745,2.00755,2.00745,2.00755,3200000.0
2009-02-02 00:18:00,2.00745,2.00745,2.00695,2.00745,27200000.0
2009-02-02 00:19:00,2.00745,2.00745,2.00675,2.0073,27200000.0
2009-02-02 00:20:00,2.0073,2.00755,2.00685,2.0073,40800000.0
2009-02-02 00:21:00,2.0074,2.0074,2.00685,2.007,17600000.0
2009-02-02 00:22:00,2.007,2.0077,2.00675,2.0069,38600000.0
2009-02-02 00:23:00,2.00715,2.0082,2.00685,2.00765,36800000.0
2009-02-02 00:24:00,2.0078,2.0078,2.0071,2.0076,28000000.0
2009-02-02 00:25:00,2.00765,2.0081,2.00715,2.0073,36800000.0
2009-02-02 00:26:00,2.00715,2.00715,2.00575,2.00575,47200000.0
2009-02-02 00:27:00,2.0057,2.0057,2.0057,2.0057,2400000.0
2009-02-02 00:28:00,2.0058,2.00675,2.0055,2.0058,94400000.0
2009-02-02 00:29:00,2.00515,2.0062,2.00515,2.00525,16800000.0
2009-02-02 00:30:00,2.0055,2.00635,2.0048,2.00565,108600000.0
2009-02-02 00:31:00,2.00585,2.00585,2.0052,2.0057,48000000.0
2009-02-02 00:32:00,2.0057,2.00585,2.0038,2.00385,96000000.0
2009-02-02 00:33:00,2.00395,2.0045,2.00395,2.0045,42600000.0
2009-02-02 00:34:00,2.00485,2.0053,2.00465,2.00495,33600000.0
2009-02-02 00:35:00,2.00505,2.0052,2.00475,2.0049,64800000.0
2009-02-02 00:36:00,2.005,2.005,2.0045,2.0048,38400000.0
2009-02-02 00:37:00,2.00495,2.0051,2.00485,2.0049,21600000.0
2009-02-02 00:38:00,2.00455,2.00465,2.0045,2.0045,24000000.0
2009-02-02 00:39:00,2.0045,2.0045,2.0039,2.0041,60000000.0
2009-02-02 00:40:00,2.0041,2.0041,2.00335,2.0037,79400000.0
2009-02-02 00:41:00,2.00375,2.0044,2.0036,2.0038,44000000.0
2009-02-02 00:42:00,2.00385,2.00545,2.00345,2.0045,106200000.0
2009-02-02 00:43:00,2.0045,2.006,2.00445,2.00495,111600000.0
2009-02-02 00:44:00,2.00495,2.00565,2.00495,2.0051,109000000.0
2009-02-02 00:45:00,2.00535,2.0056,2.00485,2.0049,44800000.0
2009-02-02 00:46:00,2.00505,2.00505,2.0028,2.00375,101600000.0
2009-02-02 00:47:00,2.00375,2.0039,2.00305,2.00385,114800000.0
2009-02-02 00:48:00,2.004,2.0046,2.00365,2.0046,137200000.0
2009-02-02 00:49:00,2.0046,2.00495,2.00415,2.00415,91800000.0
2009-02-02 00:50:00,2.00415,2.0044,2.0029,2.0034,48800000.0
2009-02-02 00:51:00,2.00335,2.00365,2.00315,2.00345,76800000.0
2009-02-02 00:52:00,2.00365,2.0039,2.00315,2.00315,61600000.0
2009-02-02 00:53:00,2.0032,2.0033,2.00275,2.003,32200000.0
2009-02-02 00:54:00,2.00355,2.00405,2.0028,2.004,113200000.0
2009-02-02 00:55:00,2.00395,2.00575,2.0038,2.00515,150200000.0
2009-02-02 00:56:00,2.0052,2.00555,2.0042,2.00475,120600000.0
2009-02-02 00:57:00,2.00485,2.00485,2.0047,2.00485,25000000.0
2009-02-02 00:58:00,2.0047,2.00605,2.00435,2.0053,117400000.0
2009-02-02 00:59:00,2.00545,2.0062,2.00465,2.00465,115800000.0
2009-02-02 01:00:00,2.00475,2.00545,2.00365,2.00505,173600000.0
2009-02-02 01:01:00,2.00515,2.00555,2.005,2.00555,67800000.0
2009-02-02 01:02:00,2.00555,2.00585,2.0043,2.0045,68400000.0
2009-02-02 01:03:00,2.00455,2.0052,2.0044,2.00515,67000000.0
2009-02-02 01:04:00,2.005,2.0052,2.0048,2.00505,36800000.0
2009-02-02 01:05:00,2.00515,2.00535,2.00365,2.00395,43200000.0
2009-02-02 01:06:00,2.0041,2.0056,2.00395,2.00515,57200000.0
2009-02-02 01:07:00,2.00515,2.0058,2.0045,2.0045,143600000.0
2009-02-02 01:08:00,2.0045,2.0048,2.003,2.00425,113600000.0
2009-02-02 01:09:00,2.00415,2.00605,2.00405,2.00555,66000000.0
2009-02-02 01:10:00,2.0056,2.0062,2.0045,2.0058,95800000.0
2009-02-02 01:11:00,2.00595,2.0063,2.00475,2.00545,105600000.0
2009-02-02 01:12:00,2.00545,2.0065,2.00525,2.00525,60000000.0
2009-02-02 01:13:00,2.00525,2.00595,2.00485,2.0051,62800000.0
2009-02-02 01:14:00,2.0051,2.0057,2.005,2.0052,59400000.0
2009-02-02 01:15:00,2.00525,2.00565,2.0052,2.0052,33200000.0
2009-02-02 01:16:00,2.0053,2.0057,2.00515,2.00525,70000000.0
2009-02-02 01:17:00,2.0053,2.0054,2.00455,2.0048,90600000.0
2009-02-02 01:18:00,2.00475,2.0065,2.0047,2.0061,170400000.0
2009-02-02 01:19:00,2.00645,2.00725,2.0051,2.00725,193400000.0
2009-02-02 01:20:00,2.0071,2.00945,2.0069,2.00885,200400000.0
2009-02-02 01:21:00,2.00885,2.0092,2.0077,2.0085,154800000.0
2009-02-02 01:22:00,2.00865,2.01005,2.0085,2.0093,62800000.0
2009-02-02 01:23:00,2.0093,2.0099,2.0076,2.00905,134200000.0
2009-02-02 01:24:00,2.00905,2.00945,2.0087,2.00925,96200000.0
2009-02-02 01:25:00,2.00925,2.00925,2.0082,2.00895,147400000.0
2009-02-02 01:26:00,2.0091,2.00935,2.00815,2.0085,86800000.0
2009-02-02 01:27:00,2.0085,2.0085,2.00795,2.0082,67400000.0
2009-02-02 01:28:00,2.00805,2.0086,2.007,2.0075,165200000.0
2009-02-02 01:29:00,2.0076,2.00895,2.0076,2.00875,77200000.0
2009-02-02 01:30:00,2.00875,2.00875,2.00695,2.00795,91800000.0
2009-02-02 01:31:00,2.00805,2.0086,2.0065,2.0084,111800000.0
2009-02-02 01:32:00,2.0084,2.0086,2.00755,2.00785,83200000.0
2009-02-02 01:33:00,2.00785,2.0086,2.0077,2.00825,40600000.0
2009-02-02 01:34:00,2.00865,2.0087,2.0072,2.0072,95000000.0
2009-02-02 01:35:00,2.0074,2.00745,2.0068,2.00745,79400000.0
2009-02-02 01:36:00,2.00745,2.008,2.00665,2.0071,98200000.0
2009-02-02 01:37:00,2.00725,2.0076,2.00605,2.00605,125400000.0
2009-02-02 01:38:00,2.00605,2.0063,2.0055,2.0063,37200000.0
2009-02-02 01:39:00,2.0063,2.0067,2.00605,2.0067,87400000.0
2009-02-02 01:40:00,2.0069,2.008,2.0069,2.00715,81200000.0
2009-02-02 01:41:00,2.00675,2.00725,2.00675,2.00725,10000000.0
2009-02-02 01:42:00,2.00705,2.0075,2.00705,2.0075,20000000.0
2009-02-02 01:43:00,2.00745,2.0079,2.0069,2.00705,52000000.0
2009-02-02 01:44:00,2.00705,2.0077,2.00705,2.0073,34000000.0
2009-02-02 01:45:00,2.00755,2.0077,2.00745,2.00745,22000000.0
2009-02-02 01:46:00,2.00745,2.0079,2.0073,2.00775,38000000.0
2009-02-02 01:47:00,2.0078,2.0089,2.00765,2.0089,58400000.0
2009-02-02 01:48:00,2.0089,2.00895,2.0074,2.00775,65600000.0
2009-02-02 01:49:00,2.00775,2.0082,2.0071,2.00805,110400000.0
2009-02-02 01:50:00,2.00805,2.0092,2.00765,2.00845,135600000.0
2009-02-02 01:51:00,2.0086,2.00935,2.00735,2.0084,215600000.0
2009-02-02 01:52:00,2.00865,2.01,2.0086,2.00955,149800000.0
2009-02-02 01:53:00,2.0096,2.00985,2.0089,2.00905,104400000.0
2009-02-02 01:54:00,2.0089,2.00925,2.0067,2.0073,122600000.0
2009-02-02 01:55:00,2.0075,2.0077,2.00645,2.0065,253200000.0
2009-02-02 01:56:00,2.0063,2.0072,2.0048,2.00625,193400000.0
2009-02-02 01:57:00,2.0062,2.0064,2.0042,2.0051,223200000.0
2009-02-02 01:58:00,2.0047,2.00575,2.0045,2.0053,107400000.0
2009-02-02 01:59:00,2.00505,2.0058,2.00505,2.00555,219800000.0
2009-02-02 02:00:00,2.00555,2.00745,2.00555,2.00605,180200000.0
2009-02-02 02:01:00,2.00605,2.0065,2.0056,2.0059,107200000.0
2009-02-02 02:02:00,2.0058,2.0059,2.005,2.00525,44000000.0
2009-02-02 02:03:00,2.00525,2.0063,2.00525,2.0061,85600000.0
2009-02-02 02:04:00,2.0062,2.00655,2.0055,2.0055,201800000.0
2009-02-02 02:05:00,2.0059,2.00695,2.0057,2.00605,98600000.0
2009-02-02 02:06:00,2.0064,2.00765,2.0064,2.0071,186400000.0
2009-02-02 02:07:00,2.00715,2.00735,2.006,2.00655,185600000.0
2009-02-02 02:08:00,2.0065,2.00795,2.0062,2.0071,312800000.0
2009-02-02 02:09:00,2.0072,2.00725,2.00625,2.00675,244800000.0
2009-02-02 02:10:00,2.0068,2.0073,2.00645,2.0073,112000000.0
2009-02-02 02:11:00,2.0073,2.0076,2.0072,2.00755,24000000.0
2009-02-02 02:12:00,2.00745,2.00775,2.0071,2.0074,61600000.0
2009-02-02 02:13:00,2.00765,2.00865,2.00755,2.0081,85800000.0
2009-02-02 02:14:00,2.00835,2.00855,2.00575,2.0061,321800000.0
2009-02-02 02:15:00,2.00645,2.00685,2.0063,2.0066,134400000.0
2009-02-02 02:16:00,2.0065,2.0065,2.00555,2.00585,91200000.0
2009-02-02 02:17:00,2.0059,2.0067,2.00525,2.00595,328600000.0
2009-02-02 02:18:00,2.0062,2.00725,2.0061,2.00655,86400000.0
2009-02-02 02:19:00,2.00665,2.0075,2.0065,2.00725,129400000.0
2009-02-02 02:20:00,2.007,2.00815,2.0069,2.007,177000000.0
2009-02-02 02:21:00,2.0073,2.0083,2.0066,2.0066,321800000.0
2009-02-02 02:22:00,2.00685,2.0072,2.00625,2.00635,169600000.0
2009-02-02 02:23:00,2.0065,2.0065,2.00525,2.0056,142600000.0
2009-02-02 02:24:00,2.00575,2.0067,2.0057,2.0067,186600000.0
2009-02-02 02:25:00,2.0067,2.00735,2.00605,2.00685,172200000.0
2009-02-02 02:26:00,2.00705,2.00745,2.00645,2.00685,99800000.0
2009-02-02 02:27:00,2.00685,2.00725,2.0064,2.0069,124000000.0
2009-02-02 02:28:00,2.00705,2.0073,2.00675,2.0072,67200000.0
2009-02-02 02:29:00,2.00735,2.00765,2.00655,2.00655,110400000.0
2009-02-02 02:30:00,2.0064,2.0064,2.0056,2.00575,98600000.0
2009-02-02 02:31:00,2.0059,2.0066,2.0054,2.00635,195600000.0
2009-02-02 02:32:00,2.0065,2.0065,2.00545,2.00545,90400000.0
2009-02-02 02:33:00,2.0048,2.00625,2.0048,2.0053,230200000.0
2009-02-02 02:34:00,2.0055,2.00605,2.0047,2.00485,269000000.0
2009-02-02 02:35:00,2.005,2.0056,2.00485,2.0051,120800000.0
2009-02-02 02:36:00,2.00525,2.00595,2.00525,2.00595,18400000.0
2009-02-02 02:37:00,2.00605,2.0073,2.0058,2.0073,224800000.0
2009-02-02 02:38:00,2.00725,2.00725,2.00585,2.00625,236800000.0
2009-02-02 02:39:00,2.00625,2.00635,2.00535,2.0056,186000000.0
2009-02-02 02:40:00,2.00555,2.0057,2.00455,2.0057,93000000.0
2009-02-02 02:41:00,2.0059,2.00635,2.00565,2.0062,180800000.0
2009-02-02 02:42:00,2.0063,2.0063,2.00535,2.00585,152800000.0
2009-02-02 02:43:00,2.00585,2.00595,2.0055,2.0056,102600000.0
2009-02-02 02:44:00,2.0057,2.0059,2.00445,2.00495,103400000.0
2009-02-02 02:45:00,2.00495,2.0053,2.0049,2.00495,48000000.0
2009-02-02 02:46:00,2.0049,2.0052,2.00485,2.0052,21600000.0
2009-02-02 02:47:00,2.00515,2.0056,2.0051,2.0054,54600000.0
2009-02-02 02:48:00,2.0056,2.00605,2.00495,2.00605,120000000.0
2009-02-02 02:49:00,2.006,2.00625,2.00505,2.0051,192200000.0
2009-02-02 02:50:00,2.00525,2.0058,2.00495,2.00535,145600000.0
2009-02-02 02:51:00,2.00525,2.00525,2.0047,2.00485,218400000.0
2009-02-02 02:52:00,2.00485,2.00535,2.0047,2.00535,83400000.0
2009-02-02 02:53:00,2.00545,2.00615,2.00535,2.0056,142200000.0
2009-02-02 02:54:00,2.00515,2.006,2.00205,2.00345,206000000.0
2009-02-02 02:55:00,2.0035,2.00465,2.0024,2.00245,364200000.0
2009-02-02 02:56:00,2.00275,2.00435,2.00275,2.0038,680200000.0
2009-02-02 02:57:00,2.00425,2.0044,2.00305,2.0044,757600000.0
2009-02-02 02:58:00,2.0044,2.00495,2.0029,2.00355,424200000.0
2009-02-02 02:59:00,2.00385,2.00475,2.0032,2.00345,365600000.0
2009-02-02 03:00:00,2.0035,2.00415,2.0021,2.0036,147800000.0
2009-02-02 03:01:00,2.00375,2.00415,2.00355,2.004,240800000.0
2009-02-02 03:02:00,2.00405,2.00405,2.00375,2.0039,198400000.0
2009-02-02 03:03:00,2.00385,2.0057,2.00375,2.0057,159400000.0
2009-02-02 03:04:00,2.00565,2.00595,2.00515,2.0057,134600000.0
2009-02-02 03:05:00,2.0056,2.0059,2.0046,2.0046,68000000.0
2009-02-02 03:06:00,2.00495,2.00505,2.0042,2.00445,43200000.0
2009-02-02 03:07:00,2.0044,2.00555,2.00435,2.0051,112800000.0
2009-02-02 03:08:00,2.00505,2.00505,2.00465,2.0048,14400000.0
2009-02-02 03:09:00,2.00475,2.0072,2.00475,2.0072,134800000.0
2009-02-02 03:10:00,2.0072,2.0072,2.00615,2.0066,98000000.0
2009-02-02 03:11:00,2.00685,2.007,2.00645,2.00675,87200000.0
2009-02-02 03:12:00,2.00665,2.00735,2.0064,2.00735,109000000.0
2009-02-02 03:13:00,2.00735,2.00875,2.00735,2.0086,50600000.0
2009-02-02 03:14:00,2.0087,2.00905,2.008,2.00885,50800000.0
2009-02-02 03:15:00,2.00895,2.0094,2.00855,2.0086,52600000.0
2009-02-02 03:16:00,2.00875,2.0089,2.0086,2.0089,26800000.0
2009-02-02 03:17:00,2.00895,2.00945,2.008,2.00905,118800000.0
2009-02-02 03:18:00,2.00905,2.00905,2.0077,2.0086,157800000.0
2009-02-02 03:19:00,2.0086,2.0095,2.0086,2.0092,84200000.0
2009-02-02 03:20:00,2.00925,2.00995,2.0089,2.0095,140800000.0
2009-02-02 03:21:00,2.0094,2.01005,2.00885,2.00925,130400000.0
2009-02-02 03:22:00,2.00925,2.0105,2.00925,2.0094,156200000.0
2009-02-02 03:23:00,2.0094,2.0102,2.0091,2.0097,182600000.0
2009-02-02 03:24:00,2.00965,2.00975,2.00935,2.00945,88800000.0
2009-02-02 03:25:00,2.00945,2.0099,2.0091,2.00965,111600000.0
2009-02-02 03:26:00,2.00975,2.00975,2.0087,2.00955,109600000.0
2009-02-02 03:27:00,2.00955,2.00955,2.00865,2.00895,137800000.0
2009-02-02 03:28:00,2.00905,2.0108,2.00875,2.0108,130600000.0
2009-02-02 03:29:00,2.0108,2.0108,2.0094,2.0097,129400000.0
2009-02-02 03:30:00,2.00955,2.00975,2.00865,2.0091,214800000.0
2009-02-02 03:31:00,2.0092,2.00925,2.0075,2.00815,220400000.0
2009-02-02 03:32:00,2.0083,2.0097,2.0083,2.0094,149000000.0
2009-02-02 03:33:00,2.0094,2.0094,2.00825,2.0089,136800000.0
2009-02-02 03:34:00,2.00905,2.00935,2.00785,2.009,156400000.0
2009-02-02 03:35:00,2.0089,2.0096,2.00855,2.00925,132600000.0
2009-02-02 03:36:00,2.0094,2.00975,2.00905,2.0092,354200000.0
2009-02-02 03:37:00,2.00935,2.01045,2.0091,2.00945,160800000.0
2009-02-02 03:38:00,2.0098,2.0113,2.0093,2.00945,184200000.0
2009-02-02 03:39:00,2.00955,2.01,2.0063,2.00835,199000000.0
2009-02-02 03:40:00,2.00855,2.00935,2.00735,2.00935,225000000.0
2009-02-02 03:41:00,2.00915,2.00965,2.0079,2.00805,234400000.0
2009-02-02 03:42:00,2.00815,2.00955,2.0081,2.00865,209400000.0
2009-02-02 03:43:00,2.00865,2.00925,2.00835,2.0086,150200000.0
2009-02-02 03:44:00,2.00875,2.00905,2.0078,2.0082,192599998.0
2009-02-02 03:45:00,2.00825,2.0086,2.00705,2.00765,226400000.0
2009-02-02 03:46:00,2.0078,2.00875,2.007,2.00835,167000000.0
2009-02-02 03:47:00,2.00835,2.00925,2.00755,2.00865,218200000.0
2009-02-02 03:48:00,2.00875,2.00975,2.0082,2.0096,134600000.0
2009-02-02 03:49:00,2.0096,2.01085,2.0095,2.0108,125600000.0
2009-02-02 03:50:00,2.01065,2.01095,2.0105,2.0105,87600000.0
2009-02-02 03:51:00,2.01045,2.0105,2.00935,2.00995,124200000.0
2009-02-02 03:52:00,2.01,2.0102,2.00915,2.0095,132000000.0
2009-02-02 03:53:00,2.0098,2.0102,2.0095,2.01,85400000.0
2009-02-02 03:54:00,2.00965,2.01065,2.00965,2.0099,120400000.0
2009-02-02 03:55:00,2.0099,2.01155,2.0099,2.01155,99600000.0
2009-02-02 03:56:00,2.01175,2.0118,2.0109,2.01115,115600000.0
2009-02-02 03:57:00,2.01175,2.01335,2.01105,2.01325,145400000.0
2009-02-02 03:58:00,2.0135,2.0135,2.01175,2.0126,140400000.0
2009-02-02 03:59:00,2.0126,2.0126,2.0108,2.01105,89600000.0
2009-02-02 04:00:00,2.01095,2.01145,2.0109,2.0113,79600000.0
2009-02-02 04:01:00,2.01145,2.01245,2.01145,2.0124,70400000.0
2009-02-02 04:02:00,2.01225,2.0127,2.0115,2.0127,88800000.0
2009-02-02 04:03:00,2.01255,2.0127,2.01215,2.01215,65200000.0
2009-02-02 04:04:00,2.0121,2.01245,2.0117,2.01215,172000000.0
2009-02-02 04:05:00,2.01225,2.0131,2.01175,2.0124,118600000.0
2009-02-02 04:06:00,2.01245,2.0127,2.0119,2.01225,60000000.0
2009-02-02 04:07:00,2.0123,2.0127,2.012,2.0121,134000000.0
2009-02-02 04:08:00,2.012,2.01235,2.01145,2.0119,104600000.0
2009-02-02 04:09:00,2.0119,2.01265,2.0119,2.0125,60000000.0
2009-02-02 04:10:00,2.0125,2.0125,2.0122,2.01235,29600000.0
2009-02-02 04:11:00,2.01245,2.013,2.0124,2.0128,50000000.0
2009-02-02 04:12:00,2.0126,2.0126,2.01215,2.01215,73200000.0
2009-02-02 04:13:00,2.01215,2.0126,2.01185,2.0123,102600000.0
2009-02-02 04:14:00,2.01235,2.01445,2.0116,2.01305,177800000.0
2009-02-02 04:15:00,2.01295,2.0137,2.0127,2.01305,90000000.0
2009-02-02 04:16:00,2.01315,2.01355,2.01245,2.01245,131000000.0
2009-02-02 04:17:00,2.0127,2.0128,2.0114,2.0115,73200000.0
2009-02-02 04:18:00,2.01135,2.01175,2.01115,2.01135,92000000.0
2009-02-02 04:19:00,2.01125,2.0115,2.01115,2.0112,36400000.0
2009-02-02 04:20:00,2.01135,2.01135,2.0105,2.0105,66000000.0
2009-02-02 04:21:00,2.01065,2.01155,2.01065,2.01115,43400000.0
2009-02-02 04:22:00,2.0114,2.01255,2.0114,2.01255,60000000.0
2009-02-02 04:23:00,2.0126,2.0137,2.0124,2.0128,152000000.0
2009-02-02 04:24:00,2.01295,2.01485,2.01235,2.0147,145600000.0
2009-02-02 04:25:00,2.01495,2.0153,2.01435,2.0146,143600000.0
2009-02-02 04:26:00,2.0141,2.01455,2.01335,2.01355,87600000.0
2009-02-02 04:27:00,2.01365,2.0138,2.013,2.01305,110000000.0
2009-02-02 04:28:00,2.01285,2.01325,2.0127,2.01295,92800000.0
2009-02-02 04:29:00,2.01305,2.0138,2.01305,2.01365,126800000.0
2009-02-02 04:30:00,2.0135,2.014,2.0135,2.0139,72000000.0
2009-02-02 04:31:00,2.01375,2.01375,2.0134,2.01365,52000000.0
2009-02-02 04:32:00,2.01365,2.01395,2.01315,2.01365,87600000.0
2009-02-02 04:33:00,2.01375,2.0139,2.0136,2.0138,60000000.0
2009-02-02 04:34:00,2.0138,2.0138,2.0131,2.0137,100800000.0
2009-02-02 04:35:00,2.0137,2.014,2.01345,2.01375,78800000.0
2009-02-02 04:36:00,2.01375,2.01395,2.01375,2.0139,36400000.0
2009-02-02 04:37:00,2.01395,2.01495,2.01385,2.0139,176800000.0
2009-02-02 04:38:00,2.01385,2.01435,2.013,2.0141,87600000.0
2009-02-02 04:39:00,2.0141,2.01475,2.0135,2.0147,118800000.0
2009-02-02 04:40:00,2.01465,2.0148,2.01385,2.01385,163400000.0
2009-02-02 04:41:00,2.01405,2.01415,2.01315,2.0138,102200000.0
2009-02-02 04:42:00,2.01395,2.01475,2.0137,2.01475,81800000.0
2009-02-02 04:43:00,2.0146,2.0149,2.01395,2.0141,116200000.0
2009-02-02 04:44:00,2.0143,2.0156,2.01405,2.01555,253200000.0
2009-02-02 04:45:00,2.0154,2.0155,2.0149,2.01535,100800000.0
2009-02-02 04:46:00,2.0152,2.01585,2.01505,2.0157,48000000.0
2009-02-02 04:47:00,2.0155,2.0157,2.01435,2.0156,130600000.0
2009-02-02 04:48:00,2.01525,2.0161,2.0151,2.01585,64800000.0
2009-02-02 04:49:00,2.0157,2.0157,2.0152,2.0154,45200000.0
2009-02-02 04:50:00,2.0153,2.0153,2.01505,2.01515,21200000.0
2009-02-02 04:51:00,2.0151,2.0151,2.0145,2.01455,16800000.0
2009-02-02 04:52:00,2.0142,2.01455,2.0138,2.01415,116800000.0
2009-02-02 04:53:00,2.01415,2.0142,2.01385,2.01415,24400000.0
2009-02-02 04:54:00,2.0142,2.0142,2.01255,2.01315,154000000.0
2009-02-02 04:55:00,2.01325,2.01475,2.01275,2.01445,144800000.0
2009-02-02 04:56:00,2.0144,2.0146,2.01385,2.0143,81600000.0
2009-02-02 04:57:00,2.0141,2.0141,2.0133,2.0136,87200000.0
2009-02-02 04:58:00,2.01365,2.01365,2.0134,2.01355,30400000.0
2009-02-02 04:59:00,2.0137,2.0148,2.0137,2.0148,60000000.0
2009-02-02 05:00:00,2.015,2.01535,2.0145,2.01535,77600000.0
2009-02-02 05:01:00,2.0154,2.01605,2.01445,2.01475,104200000.0
2009-02-02 05:02:00,2.0147,2.0152,2.0142,2.0144,93000000.0
2009-02-02 05:03:00,2.0144,2.0158,2.01425,2.01575,183200000.0
2009-02-02 05:04:00,2.01525,2.0159,2.015,2.01545,53000000.0
2009-02-02 05:05:00,2.0156,2.01665,2.01535,2.01575,126400000.0
2009-02-02 05:06:00,2.01595,2.01665,2.01585,2.0164,103200000.0
2009-02-02 05:07:00,2.0164,2.0164,2.01575,2.0158,33600000.0
2009-02-02 05:08:00,2.01575,2.0159,2.0149,2.01515,110400000.0
2009-02-02 05:09:00,2.01505,2.0153,2.015,2.01515,19000000.0
2009-02-02 05:10:00,2.01515,2.01515,2.01435,2.01475,72000000.0
2009-02-02 05:11:00,2.01485,2.01515,2.01375,2.0142,74800000.0
2009-02-02 05:12:00,2.01415,2.01415,2.0134,2.0135,46000000.0
2009-02-02 05:13:00,2.0135,2.01445,2.01265,2.0133,124000000.0
2009-02-02 05:14:00,2.01345,2.01365,2.01245,2.01245,38400000.0
2009-02-02 05:15:00,2.01215,2.01245,2.01165,2.0119,86200000.0
2009-02-02 05:16:00,2.0119,2.0122,2.01145,2.0117,132800000.0
2009-02-02 05:17:00,2.01155,2.01195,2.0114,2.0119,57600000.0
2009-02-02 05:18:00,2.012,2.0134,2.012,2.0134,57600000.0
2009-02-02 05:19:00,2.0132,2.0133,2.0128,2.01295,50400000.0
2009-02-02 05:20:00,2.0128,2.0128,2.0122,2.01245,62000000.0
2009-02-02 05:21:00,2.0124,2.0126,2.0124,2.0126,16400000.0
2009-02-02 05:22:00,2.0128,2.01315,2.0127,2.01315,28800000.0
2009-02-02 05:23:00,2.0132,2.0132,2.013,2.013,25600000.0
2009-02-02 05:24:00,2.01295,2.01295,2.0123,2.0124,36800000.0
2009-02-02 05:25:00,2.0124,2.01275,2.0124,2.01275,46600000.0
2009-02-02 05:26:00,2.0128,2.0128,2.0121,2.0123,65200000.0
2009-02-02 05:27:00,2.01235,2.0126,2.0122,2.0123,37600000.0
2009-02-02 05:28:00,2.0123,2.01245,2.01215,2.01245,14800000.0
2009-02-02 05:29:00,2.01245,2.01285,2.01145,2.01265,100000000.0
2009-02-02 05:30:00,2.01275,2.0137,2.0127,2.01325,93800000.0
2009-02-02 05:31:00,2.01335,2.01385,2.01305,2.01305,122400000.0
2009-02-02 05:32:00,2.0131,2.0138,2.0128,2.0129,74400000.0
2009-02-02 05:33:00,2.01295,2.0133,2.01295,2.01325,92000000.0
2009-02-02 05:34:00,2.01325,2.01325,2.0131,2.0132,25600000.0
2009-02-02 05:35:00,2.0132,2.0132,2.01255,2.01255,75600000.0
2009-02-02 05:36:00,2.01265,2.0128,2.01255,2.01255,46400000.0
2009-02-02 05:37:00,2.0125,2.0125,2.01115,2.01135,160400000.0
2009-02-02 05:38:00,2.01135,2.0123,2.0111,2.01175,189000000.0
2009-02-02 05:39:00,2.01175,2.01265,2.01105,2.01165,164400000.0
2009-02-02 05:40:00,2.01165,2.0118,2.01115,2.0116,138800000.0
2009-02-02 05:41:00,2.01155,2.01215,2.01135,2.0119,148800000.0
2009-02-02 05:42:00,2.01175,2.01185,2.01125,2.0115,66400000.0
2009-02-02 05:43:00,2.01165,2.01195,2.01095,2.01145,104800000.0
2009-02-02 05:44:00,2.01145,2.01255,2.01135,2.01225,201400000.0
2009-02-02 05:45:00,2.0118,2.0122,2.01165,2.01175,71400000.0
2009-02-02 05:46:00,2.0121,2.01215,2.0119,2.01195,40800000.0
2009-02-02 05:47:00,2.012,2.0123,2.0111,2.01195,119200000.0
2009-02-02 05:48:00,2.012,2.0122,2.0107,2.01095,52400000.0
2009-02-02 05:49:00,2.01105,2.01205,2.0109,2.01195,41000000.0
2009-02-02 05:50:00,2.01195,2.0122,2.0113,2.0118,74000000.0
2009-02-02 05:51:00,2.0118,2.0121,2.0106,2.01135,141400000.0
2009-02-02 05:52:00,2.01135,2.0114,2.01095,2.0114,97800000.0
2009-02-02 05:53:00,2.01155,2.01165,2.0112,2.0112,74400000.0
2009-02-02 05:54:00,2.0114,2.0114,2.0101,2.0114,73000000.0
2009-02-02 05:55:00,2.0116,2.0117,2.0114,2.01165,62000000.0
2009-02-02 05:56:00,2.0118,2.0118,2.01055,2.01105,47600000.0
2009-02-02 05:57:00,2.01105,2.012,2.0108,2.01115,119800000.0
2009-02-02 05:58:00,2.01125,2.012,2.01115,2.01145,85000000.0
2009-02-02 05:59:00,2.01145,2.0119,2.01105,2.0116,110400000.0
2009-02-02 06:00:00,2.0116,2.0119,2.0114,2.0115,103800000.0
2009-02-02 06:01:00,2.01135,2.01235,2.01125,2.0121,100000000.0
2009-02-02 06:02:00,2.0121,2.01225,2.0118,2.0121,83600000.0
2009-02-02 06:03:00,2.012,2.01255,2.0113,2.01145,83200000.0
2009-02-02 06:04:00,2.01145,2.01215,2.0113,2.0113,58200000.0
2009-02-02 06:05:00,2.0109,2.0116,2.0102,2.01135,127600000.0
2009-02-02 06:06:00,2.01135,2.0121,2.01135,2.012,64800000.0
2009-02-02 06:07:00,2.012,2.0121,2.01165,2.0118,40800000.0
2009-02-02 06:08:00,2.012,2.012,2.01145,2.0118,49400000.0
2009-02-02 06:09:00,2.0118,2.0119,2.0113,2.01175,71200000.0
2009-02-02 06:10:00,2.01185,2.01195,2.0112,2.01175,60800000.0
2009-02-02 06:11:00,2.012,2.012,2.01185,2.01195,69600000.0
2009-02-02 06:12:00,2.012,2.0122,2.01185,2.01195,42400000.0
2009-02-02 06:13:00,2.01195,2.0124,2.01175,2.01225,106800000.0
2009-02-02 06:14:00,2.01235,2.0127,2.01225,2.01265,64800000.0
2009-02-02 06:15:00,2.0128,2.0131,2.01265,2.0131,73600000.0
2009-02-02 06:16:00,2.01325,2.014,2.0125,2.0125,89000000.0
2009-02-02 06:17:00,2.0126,2.01275,2.0124,2.01245,57200000.0
2009-02-02 06:18:00,2.01245,2.0132,2.01245,2.0128,102000000.0
2009-02-02 06:19:00,2.01295,2.01295,2.01195,2.012,25800000.0
2009-02-02 06:20:00,2.01225,2.01265,2.01225,2.01265,21600000.0
2009-02-02 06:21:00,2.01255,2.0127,2.01255,2.01265,28800000.0
2009-02-02 06:22:00,2.01275,2.01325,2.01275,2.01285,57600000.0
2009-02-02 06:23:00,2.0129,2.0129,2.0127,2.01275,30400000.0
2009-02-02 06:24:00,2.0127,2.0131,2.0123,2.01275,58800000.0
2009-02-02 06:25:00,2.01275,2.0132,2.01275,2.0129,78400000.0
2009-02-02 06:26:00,2.01285,2.0131,2.0127,2.0131,81600000.0
2009-02-02 06:27:00,2.013,2.0133,2.0126,2.0133,61600000.0
2009-02-02 06:28:00,2.01345,2.01345,2.01335,2.0134,21600000.0
2009-02-02 06:29:00,2.0133,2.0133,2.0127,2.0127,38400000.0
2009-02-02 06:30:00,2.01295,2.0137,2.01295,2.01355,45600000.0
2009-02-02 06:31:00,2.01355,2.01405,2.01355,2.0139,35200000.0
2009-02-02 06:32:00,2.01395,2.01515,2.01385,2.01515,68400000.0
2009-02-02 06:33:00,2.0153,2.01575,2.01475,2.01545,136800000.0
2009-02-02 06:34:00,2.0153,2.0153,2.01415,2.01415,94600000.0
2009-02-02 06:35:00,2.0142,2.0142,2.01295,2.0133,106200000.0
2009-02-02 06:36:00,2.01355,2.0138,2.01335,2.0135,38400000.0
2009-02-02 06:37:00,2.01315,2.01335,2.01315,2.01335,4800000.0
2009-02-02 06:38:00,2.01325,2.01335,2.012,2.01275,40000000.0
2009-02-02 06:39:00,2.01305,2.0133,2.01285,2.01285,46800000.0
2009-02-02 06:40:00,2.01275,2.01295,2.01245,2.0126,102000000.0
2009-02-02 06:41:00,2.0127,2.01285,2.0122,2.01235,64000000.0
2009-02-02 06:42:00,2.0122,2.01225,2.0119,2.01225,58800000.0
2009-02-02 06:43:00,2.01225,2.01225,2.01035,2.0107,116800000.0
2009-02-02 06:44:00,2.0112,2.0115,2.00965,2.0104,186000000.0
2009-02-02 06:45:00,2.0105,2.0113,2.0105,2.011,82000000.0
2009-02-02 06:46:00,2.01125,2.01145,2.0112,2.01145,40400000.0
2009-02-02 06:47:00,2.0114,2.01185,2.0114,2.0117,110000000.0
2009-02-02 06:48:00,2.01165,2.01205,2.0113,2.0113,76000000.0
2009-02-02 06:49:00,2.0116,2.0123,2.0116,2.01195,80000000.0
2009-02-02 06:50:00,2.0119,2.0122,2.0117,2.01205,28800000.0
2009-02-02 06:51:00,2.01195,2.0122,2.01195,2.0122,24000000.0
2009-02-02 06:52:00,2.01185,2.01195,2.01065,2.0108,97600000.0
2009-02-02 06:53:00,2.01085,2.01085,2.0095,2.01085,157000000.0
2009-02-02 06:54:00,2.011,2.0116,2.0107,2.01145,136400000.0
2009-02-02 06:55:00,2.01135,2.0119,2.0106,2.0111,139400000.0
2009-02-02 06:56:00,2.0115,2.01285,2.01085,2.01175,186300000.0
2009-02-02 06:57:00,2.01185,2.0122,2.0114,2.0122,60400000.0
2009-02-02 06:58:00,2.01235,2.01385,2.0123,2.0129,166200000.0
2009-02-02 06:59:00,2.0129,2.013,2.0128,2.0128,16800000.0
2009-02-02 07:00:00,2.01305,2.0137,2.0126,2.01305,164400000.0
2009-02-02 07:01:00,2.01285,2.01285,2.0124,2.01245,52800000.0
2009-02-02 07:02:00,2.0121,2.01245,2.0118,2.01225,93600000.0
2009-02-02 07:03:00,2.01235,2.0139,2.01235,2.01335,61800000.0
2009-02-02 07:04:00,2.01345,2.01395,2.0131,2.01355,63200000.0
2009-02-02 07:05:00,2.01365,2.014,2.01325,2.0134,84400000.0
2009-02-02 07:06:00,2.01335,2.01435,2.01335,2.01435,69600000.0
2009-02-02 07:07:00,2.01435,2.0158,2.0141,2.01545,77200000.0
2009-02-02 07:08:00,2.0154,2.01575,2.0147,2.015,74800000.0
2009-02-02 07:09:00,2.0153,2.0157,2.0151,2.01535,48000000.0
2009-02-02 07:10:00,2.01535,2.01585,2.01515,2.0156,67000000.0
2009-02-02 07:11:00,2.0158,2.01625,2.01535,2.0157,129600000.0
2009-02-02 07:12:00,2.01555,2.01595,2.01515,2.01565,93000000.0
2009-02-02 07:13:00,2.01565,2.01565,2.015,2.01525,64400000.0
2009-02-02 07:14:00,2.0153,2.01545,2.01465,2.01495,39200000.0
2009-02-02 07:15:00,2.01515,2.01515,2.01485,2.01485,30800000.0
2009-02-02 07:16:00,2.01505,2.01515,2.0135,2.01475,79000000.0
2009-02-02 07:17:00,2.0149,2.0149,2.0134,2.0139,132600000.0
2009-02-02 07:18:00,2.0141,2.0141,2.0134,2.01365,63200000.0
2009-02-02 07:19:00,2.0137,2.0138,2.0132,2.0132,51200000.0
2009-02-02 07:20:00,2.0133,2.01335,2.0129,2.013,51200000.0
2009-02-02 07:21:00,2.013,2.01335,2.0128,2.0133,26800000.0
2009-02-02 07:22:00,2.01295,2.0132,2.0107,2.0129,133600000.0
2009-02-02 07:23:00,2.0129,2.0133,2.0119,2.01295,125800000.0
2009-02-02 07:24:00,2.0129,2.01325,2.0113,2.01315,157000000.0
2009-02-02 07:25:00,2.013,2.01305,2.0125,2.0127,32000000.0
2009-02-02 07:26:00,2.01275,2.013,2.01235,2.01285,44000000.0
2009-02-02 07:27:00,2.01265,2.01365,2.01265,2.01355,65600000.0
2009-02-02 07:28:00,2.0137,2.0139,2.0131,2.01365,83200000.0
2009-02-02 07:29:00,2.01365,2.014,2.0135,2.01375,41200000.0
2009-02-02 07:30:00,2.01375,2.01435,2.01335,2.0143,48000000.0
2009-02-02 07:31:00,2.0145,2.0151,2.0141,2.015,148000000.0
2009-02-02 07:32:00,2.015,2.01565,2.01415,2.01495,196400000.0
2009-02-02 07:33:00,2.01485,2.0153,2.01445,2.0151,94000000.0
2009-02-02 07:34:00,2.01495,2.0151,2.0148,2.01485,41600000.0
2009-02-02 07:35:00,2.01495,2.01495,2.01345,2.0137,85600000.0
2009-02-02 07:36:00,2.0137,2.01385,2.0126,2.0127,104200000.0
2009-02-02 07:37:00,2.0127,2.0129,2.0127,2.0129,16400000.0
2009-02-02 07:38:00,2.01285,2.0136,2.01225,2.0123,76400000.0
2009-02-02 07:39:00,2.01245,2.01295,2.01235,2.01275,21600000.0
2009-02-02 07:40:00,2.0129,2.0129,2.01265,2.01275,19200000.0
2009-02-02 07:41:00,2.01275,2.01275,2.01185,2.01235,55600000.0
2009-02-02 07:42:00,2.01245,2.01315,2.0122,2.01275,71600000.0
2009-02-02 07:43:00,2.01275,2.01315,2.01275,2.0129,31200000.0
2009-02-02 07:44:00,2.0127,2.0127,2.0123,2.01255,46400000.0
2009-02-02 07:45:00,2.01255,2.01375,2.0122,2.01375,77200000.0
2009-02-02 07:46:00,2.01375,2.0139,2.01235,2.0131,52400000.0
2009-02-02 07:47:00,2.0131,2.0133,2.0131,2.0131,23600000.0
2009-02-02 07:48:00,2.0132,2.0139,2.0131,2.01375,98000000.0
2009-02-02 07:49:00,2.01375,2.0141,2.01375,2.014,81600000.0
2009-02-02 07:50:00,2.01385,2.014,2.0125,2.0139,106400000.0
2009-02-02 07:51:00,2.0138,2.0139,2.01315,2.01345,108800000.0
2009-02-02 07:52:00,2.01345,2.01385,2.0132,2.01345,64400000.0
2009-02-02 07:53:00,2.0136,2.01385,2.0134,2.0134,31200000.0
2009-02-02 07:54:00,2.01355,2.0138,2.0134,2.0134,48600000.0
2009-02-02 07:55:00,2.0136,2.01395,2.0133,2.0139,81600000.0
2009-02-02 07:56:00,2.014,2.014,2.01355,2.01375,34800000.0
2009-02-02 07:57:00,2.0138,2.014,2.0135,2.01365,110600000.0
2009-02-02 07:58:00,2.01365,2.0141,2.0135,2.0137,70200000.0
2009-02-02 07:59:00,2.0137,2.01425,2.01345,2.01425,51000000.0
2009-02-02 08:00:00,2.0141,2.01465,2.01335,2.01465,156000000.0
2009-02-02 08:01:00,2.01445,2.01445,2.0134,2.01385,124000000.0
2009-02-02 08:02:00,2.01385,2.01385,2.01305,2.01375,60200000.0
2009-02-02 08:03:00,2.01385,2.01385,2.01385,2.01385,3200000.0
2009-02-02 08:04:00,2.01375,2.01385,2.0133,2.0136,67600000.0
2009-02-02 08:05:00,2.01335,2.01365,2.0128,2.01365,104400000.0
2009-02-02 08:06:00,2.01375,2.0138,2.01335,2.0134,46400000.0
2009-02-02 08:07:00,2.0133,2.0134,2.01305,2.0134,28000000.0
2009-02-02 08:08:00,2.01355,2.0137,2.01345,2.01355,64000000.0
2009-02-02 08:09:00,2.0136,2.0137,2.0121,2.0126,66000000.0
2009-02-02 08:10:00,2.0128,2.013,2.01225,2.013,32800000.0
2009-02-02 08:11:00,2.0131,2.0132,2.0126,2.01305,37200000.0
2009-02-02 08:12:00,2.013,2.0134,2.0128,2.0133,39200000.0
2009-02-02 08:13:00,2.0132,2.0135,2.0131,2.0134,38000000.0
2009-02-02 08:14:00,2.0133,2.0135,2.0131,2.01325,43200000.0
2009-02-02 08:15:00,2.01335,2.0135,2.013,2.0133,77600000.0
2009-02-02 08:16:00,2.01345,2.01365,2.01335,2.0134,30800000.0
2009-02-02 08:17:00,2.01355,2.01355,2.01245,2.01265,112800000.0
2009-02-02 08:18:00,2.0128,2.01305,2.01225,2.01305,98200000.0
2009-02-02 08:19:00,2.013,2.01315,2.0127,2.0127,36000000.0
2009-02-02 08:20:00,2.0126,2.01305,2.01175,2.0129,129600000.0
2009-02-02 08:21:00,2.01275,2.0132,2.01125,2.0114,151400000.0
2009-02-02 08:22:00,2.01135,2.012,2.0109,2.012,69600000.0
2009-02-02 08:23:00,2.0121,2.0121,2.01085,2.01115,75400000.0
2009-02-02 08:24:00,2.011,2.01175,2.0099,2.01035,130200000.0
2009-02-02 08:25:00,2.00995,2.00995,2.0085,2.00975,71000000.0
2009-02-02 08:26:00,2.00995,2.01115,2.0097,2.01075,102000000.0
2009-02-02 08:27:00,2.01075,2.0108,2.0097,2.0107,118800000.0
2009-02-02 08:28:00,2.01055,2.01055,2.0094,2.00975,66800000.0
2009-02-02 08:29:00,2.0099,2.00995,2.00965,2.0098,57200000.0
2009-02-02 08:30:00,2.0098,2.01025,2.00885,2.01025,88200000.0
2009-02-02 08:31:00,2.0104,2.01065,2.0097,2.01025,82800000.0
2009-02-02 08:32:00,2.00975,2.0102,2.00935,2.00945,60800000.0
2009-02-02 08:33:00,2.00945,2.0099,2.0091,2.0091,54000000.0
2009-02-02 08:34:00,2.0093,2.01025,2.0093,2.00995,45000000.0
2009-02-02 08:35:00,2.00995,2.01195,2.00995,2.01195,129000000.0
2009-02-02 08:36:00,2.01195,2.01375,2.0117,2.01375,142800000.0
2009-02-02 08:37:00,2.01385,2.0147,2.01325,2.0144,137200000.0
2009-02-02 08:38:00,2.01435,2.01495,2.0129,2.0129,196200000.0
2009-02-02 08:39:00,2.01285,2.0151,2.01285,2.01425,173800000.0
2009-02-02 08:40:00,2.01425,2.01455,2.0138,2.0143,109000000.0
2009-02-02 08:41:00,2.0144,2.0156,2.0144,2.0148,86400000.0
2009-02-02 08:42:00,2.01495,2.01575,2.01455,2.01455,118200000.0
2009-02-02 08:43:00,2.01465,2.01565,2.01455,2.0147,117600000.0
2009-02-02 08:44:00,2.01465,2.0156,2.01425,2.01535,85200000.0
2009-02-02 08:45:00,2.01525,2.0155,2.01495,2.0155,99000000.0
2009-02-02 08:46:00,2.01545,2.01615,2.01545,2.01565,44400000.0
2009-02-02 08:47:00,2.01565,2.01565,2.01495,2.0151,166800000.0
2009-02-02 08:48:00,2.0151,2.01585,2.0149,2.0158,124800000.0
2009-02-02 08:49:00,2.0156,2.0161,2.0152,2.01545,92400000.0
2009-02-02 08:50:00,2.01545,2.0156,2.0148,2.01485,151000000.0
2009-02-02 08:51:00,2.0144,2.0153,2.0139,2.01485,193400000.0
2009-02-02 08:52:00,2.01485,2.0155,2.01405,2.0141,113200000.0
2009-02-02 08:53:00,2.0143,2.0145,2.01355,2.01355,203300000.0
2009-02-02 08:54:00,2.0135,2.01445,2.01275,2.01445,186000000.0
2009-02-02 08:55:00,2.01445,2.0147,2.01375,2.0142,166000000.0
2009-02-02 08:56:00,2.0144,2.0144,2.0133,2.0139,235800000.0
2009-02-02 08:57:00,2.0141,2.01465,2.01375,2.01435,171599999.0
2009-02-02 08:58:00,2.01435,2.0152,2.01405,2.0148,175000000.0
2009-02-02 08:59:00,2.0148,2.0152,2.0141,2.01515,269400000.0
2009-02-02 09:00:00,2.01515,2.01725,2.01515,2.01575,224800000.0
2009-02-02 09:01:00,2.0155,2.01595,2.01525,2.01555,270200000.0
2009-02-02 09:02:00,2.01545,2.01575,2.01495,2.01535,149800000.0
2009-02-02 09:03:00,2.0153,2.0163,2.015,2.0163,139000000.0
2009-02-02 09:04:00,2.0165,2.0169,2.016,2.0169,184800000.0
2009-02-02 09:05:00,2.01695,2.01695,2.01515,2.0161,121200000.0
2009-02-02 09:06:00,2.0161,2.0169,2.0149,2.0163,188000000.0
2009-02-02 09:07:00,2.01635,2.0165,2.01505,2.01555,100400000.0
2009-02-02 09:08:00,2.0154,2.01695,2.0154,2.0169,132000000.0
2009-02-02 09:09:00,2.017,2.0171,2.016,2.0168,184800000.0
2009-02-02 09:10:00,2.01675,2.01675,2.01295,2.01295,298800000.0
2009-02-02 09:11:00,2.01295,2.01585,2.01295,2.0158,210600000.0
2009-02-02 09:12:00,2.0158,2.0162,2.01495,2.01555,350600000.0
2009-02-02 09:13:00,2.0157,2.01685,2.01475,2.015,294400000.0
2009-02-02 09:14:00,2.0149,2.0152,2.014,2.0152,198400000.0
2009-02-02 09:15:00,2.0152,2.01695,2.0149,2.01605,323400000.0
2009-02-02 09:16:00,2.0162,2.01635,2.01325,2.0134,295200000.0
2009-02-02 09:17:00,2.01345,2.01395,2.0133,2.0138,273600000.0
2009-02-02 09:18:00,2.0138,2.01385,2.0129,2.01295,120200000.0
2009-02-02 09:19:00,2.0129,2.01405,2.01245,2.0139,256800000.0
2009-02-02 09:20:00,2.0139,2.01395,2.0134,2.0134,137800000.0
2009-02-02 09:21:00,2.0134,2.01455,2.0133,2.01355,200400000.0
2009-02-02 09:22:00,2.0139,2.0145,2.01335,2.0136,282000000.0
2009-02-02 09:23:00,2.0136,2.0147,2.0134,2.01375,275800000.0
2009-02-02 09:24:00,2.0137,2.0143,2.01265,2.01265,314800000.0
2009-02-02 09:25:00,2.01275,2.0129,2.01235,2.0126,210600000.0
2009-02-02 09:26:00,2.01255,2.0135,2.0121,2.0135,327600000.0
2009-02-02 09:27:00,2.01355,2.01405,2.0125,2.0135,316600000.0
2009-02-02 09:28:00,2.01345,2.0138,2.0121,2.0124,215800000.0
2009-02-02 09:29:00,2.0127,2.0129,2.0118,2.0119,216000000.0
2009-02-02 09:30:00,2.0118,2.01255,2.0118,2.01245,141400000.0
2009-02-02 09:31:00,2.01245,2.01275,2.01245,2.0126,44000000.0
2009-02-02 09:32:00,2.0126,2.01325,2.0126,2.0131,182800000.0
2009-02-02 09:33:00,2.0131,2.0136,2.01275,2.01275,209600000.0
2009-02-02 09:34:00,2.01275,2.01335,2.0123,2.0132,268200000.0
2009-02-02 09:35:00,2.0132,2.01375,2.0123,2.01265,252800000.0
2009-02-02 09:36:00,2.0127,2.0137,2.01255,2.01355,237200000.0
2009-02-02 09:37:00,2.01365,2.01455,2.0135,2.0138,207800000.0
2009-02-02 09:38:00,2.0139,2.0139,2.013,2.013,160000000.0
2009-02-02 09:39:00,2.013,2.0132,2.0121,2.0132,242800000.0
2009-02-02 09:40:00,2.0133,2.01395,2.0129,2.0129,277000000.0
2009-02-02 09:41:00,2.01295,2.01365,2.01295,2.01355,164200000.0
2009-02-02 09:42:00,2.0135,2.01405,2.0133,2.01405,210400000.0
2009-02-02 09:43:00,2.0139,2.0139,2.0134,2.0134,96000000.0
2009-02-02 09:44:00,2.0135,2.0135,2.0123,2.01265,211400000.0
2009-02-02 09:45:00,2.01265,2.01365,2.01255,2.01355,253200000.0
2009-02-02 09:46:00,2.01385,2.0147,2.0128,2.01385,253200000.0
2009-02-02 09:47:00,2.0139,2.0145,2.01245,2.0133,383200000.0
2009-02-02 09:48:00,2.0134,2.01365,2.01195,2.0129,198200000.0
2009-02-02 09:49:00,2.01285,2.0129,2.0124,2.0126,148400000.0
2009-02-02 09:50:00,2.01265,2.0133,2.01235,2.0126,147600000.0
2009-02-02 09:51:00,2.0126,2.01305,2.01205,2.0124,148800000.0
2009-02-02 09:52:00,2.0125,2.0129,2.0122,2.0129,128400000.0
2009-02-02 09:53:00,2.013,2.0137,2.013,2.01335,109000000.0
2009-02-02 09:54:00,2.01335,2.01335,2.01225,2.01265,190400000.0
2009-02-02 09:55:00,2.0126,2.0134,2.01215,2.0127,176600000.0
2009-02-02 09:56:00,2.0126,2.01325,2.01255,2.01295,173200000.0
2009-02-02 09:57:00,2.013,2.01325,2.0124,2.01245,112800000.0
2009-02-02 09:58:00,2.0124,2.01335,2.012,2.01295,147000000.0
2009-02-02 09:59:00,2.01295,2.0137,2.01245,2.01365,268200000.0
2009-02-02 10:00:00,2.01365,2.0142,2.01275,2.0136,300000000.0
2009-02-02 10:01:00,2.0136,2.0136,2.0122,2.0131,314200000.0
2009-02-02 10:02:00,2.0131,2.01405,2.01175,2.01215,328200000.0
2009-02-02 10:03:00,2.01195,2.0134,2.01175,2.01325,308400000.0
2009-02-02 10:04:00,2.0133,2.01365,2.01235,2.01265,256200000.0
2009-02-02 10:05:00,2.0126,2.0135,2.0126,2.013,235400000.0
2009-02-02 10:06:00,2.0129,2.0133,2.0129,2.01315,171000000.0
2009-02-02 10:07:00,2.01315,2.01355,2.0127,2.01285,130000000.0
2009-02-02 10:08:00,2.01285,2.0138,2.01145,2.01255,383800000.0
2009-02-02 10:09:00,2.01255,2.01275,2.0116,2.0122,272600000.0
2009-02-02 10:10:00,2.0122,2.01255,2.0117,2.0123,234600000.0
2009-02-02 10:11:00,2.0123,2.01365,2.0122,2.0128,323000000.0
2009-02-02 10:12:00,2.0129,2.01425,2.01225,2.01295,309400000.0
2009-02-02 10:13:00,2.01305,2.0134,2.01235,2.0132,252600000.0
2009-02-02 10:14:00,2.01325,2.01345,2.0122,2.0122,201600000.0
2009-02-02 10:15:00,2.0123,2.0126,2.01155,2.01195,208800000.0
2009-02-02 10:16:00,2.0121,2.0133,2.01185,2.01275,149600000.0
2009-02-02 10:17:00,2.0128,2.0133,2.01245,2.013,222000000.0
2009-02-02 10:18:00,2.01325,2.01435,2.013,2.01385,224400000.0
2009-02-02 10:19:00,2.0138,2.015,2.0137,2.0144,299600000.0
2009-02-02 10:20:00,2.0144,2.0148,2.01395,2.0147,231000000.0
2009-02-02 10:21:00,2.0147,2.0148,2.0137,2.0137,199400000.0
2009-02-02 10:22:00,2.01385,2.0145,2.01335,2.0145,220600000.0
2009-02-02 10:23:00,2.01455,2.01455,2.0135,2.0139,232400000.0
2009-02-02 10:24:00,2.0139,2.0139,2.01325,2.0134,123200000.0
2009-02-02 10:25:00,2.0134,2.01415,2.0131,2.0135,172400000.0
2009-02-02 10:26:00,2.01335,2.0143,2.01285,2.014,211400000.0
2009-02-02 10:27:00,2.014,2.0146,2.0133,2.01345,240400000.0
2009-02-02 10:28:00,2.01345,2.0159,2.01345,2.0159,364600000.0
2009-02-02 10:29:00,2.01605,2.0165,2.0149,2.0164,310200000.0
2009-02-02 10:30:00,2.01635,2.017,2.016,2.0162,288000000.0
2009-02-02 10:31:00,2.0168,2.01795,2.0163,2.01765,246200000.0
2009-02-02 10:32:00,2.01765,2.01795,2.01655,2.0178,197800000.0
2009-02-02 10:33:00,2.0178,2.0178,2.0167,2.0178,158400000.0
2009-02-02 10:34:00,2.01725,2.01845,2.017,2.01845,171600000.0
2009-02-02 10:35:00,2.01865,2.01925,2.01725,2.01785,247600000.0
2009-02-02 10:36:00,2.01795,2.01945,2.01755,2.01805,169200000.0
2009-02-02 10:37:00,2.0179,2.01875,2.0178,2.0178,162800000.0
2009-02-02 10:38:00,2.0179,2.02155,2.0175,2.01965,241800000.0
2009-02-02 10:39:00,2.01965,2.0213,2.0192,2.02075,267200000.0
2009-02-02 10:40:00,2.0206,2.02095,2.01975,2.0199,153000000.0
2009-02-02 10:41:00,2.01995,2.02015,2.0187,2.02,438000000.0
2009-02-02 10:42:00,2.01995,2.01995,2.0182,2.0182,209000000.0
2009-02-02 10:43:00,2.0183,2.0189,2.01775,2.01815,362600000.0
2009-02-02 10:44:00,2.01815,2.0201,2.01815,2.01985,428400000.0
2009-02-02 10:45:00,2.02,2.02005,2.0185,2.01895,422800000.0
2009-02-02 10:46:00,2.01895,2.01905,2.0183,2.01855,303400000.0
2009-02-02 10:47:00,2.01865,2.0194,2.0183,2.01865,211000000.0
2009-02-02 10:48:00,2.01915,2.0202,2.01915,2.0202,343600000.0
2009-02-02 10:49:00,2.0201,2.02035,2.0182,2.0182,298800000.0
2009-02-02 10:50:00,2.0183,2.01885,2.01785,2.01855,261800000.0
2009-02-02 10:51:00,2.01855,2.0206,2.0177,2.0201,275200000.0
2009-02-02 10:52:00,2.0201,2.02075,2.0197,2.0205,151400000.0
2009-02-02 10:53:00,2.0205,2.02115,2.02025,2.02115,268000000.0
2009-02-02 10:54:00,2.0213,2.0218,2.0207,2.0218,182600000.0
2009-02-02 10:55:00,2.0218,2.02425,2.0212,2.02365,364000000.0
2009-02-02 10:56:00,2.0237,2.02545,2.0234,2.0246,220600000.0
2009-02-02 10:57:00,2.02465,2.02645,2.02445,2.02465,219400000.0
2009-02-02 10:58:00,2.0242,2.02445,2.023,2.02355,253800000.0
2009-02-02 10:59:00,2.0235,2.02485,2.02315,2.02485,249600000.0
2009-02-02 11:00:00,2.025,2.025,2.0227,2.02395,406800000.0
2009-02-02 11:01:00,2.02405,2.02515,2.02405,2.0247,197200000.0
2009-02-02 11:02:00,2.0251,2.02785,2.0251,2.0276,207000000.0
2009-02-02 11:03:00,2.02755,2.0279,2.026,2.0265,330400000.0
2009-02-02 11:04:00,2.0265,2.02735,2.0261,2.02725,222800000.0
2009-02-02 11:05:00,2.02725,2.02765,2.02595,2.02715,254600000.0
2009-02-02 11:06:00,2.0271,2.0271,2.02575,2.026,282600000.0
2009-02-02 11:07:00,2.02595,2.02765,2.02595,2.0273,208600000.0
2009-02-02 11:08:00,2.0274,2.03115,2.0273,2.0308,243400000.0
2009-02-02 11:09:00,2.03075,2.0321,2.02955,2.0302,232800000.0
2009-02-02 11:10:00,2.03035,2.03355,2.03005,2.0328,243000000.0
2009-02-02 11:11:00,2.0328,2.03295,2.03165,2.03195,200400000.0
2009-02-02 11:12:00,2.03195,2.03315,2.03145,2.03295,142800000.0
2009-02-02 11:13:00,2.03295,2.035,2.0327,2.0347,241000000.0
2009-02-02 11:14:00,2.03455,2.03455,2.03265,2.0341,270800000.0
2009-02-02 11:15:00,2.03405,2.03665,2.0336,2.0338,560800000.0
2009-02-02 11:16:00,2.03375,2.0351,2.0325,2.03435,309200000.0
2009-02-02 11:17:00,2.0345,2.03465,2.03365,2.03435,245600000.0
2009-02-02 11:18:00,2.0344,2.03475,2.0337,2.0342,192200000.0
2009-02-02 11:19:00,2.03425,2.03575,2.03415,2.03495,249400000.0
2009-02-02 11:20:00,2.03495,2.03715,2.0346,2.03485,297500000.0
2009-02-02 11:21:00,2.03515,2.0361,2.035,2.0353,202400000.0
2009-02-02 11:22:00,2.03545,2.03545,2.0343,2.03505,120000000.0
2009-02-02 11:23:00,2.03505,2.03515,2.03465,2.0347,140400000.0
2009-02-02 11:24:00,2.03475,2.03475,2.0335,2.0342,266200000.0
2009-02-02 11:25:00,2.0344,2.0348,2.03325,2.0336,251200000.0
2009-02-02 11:26:00,2.0335,2.03425,2.0331,2.0338,207800000.0
2009-02-02 11:27:00,2.03385,2.0344,2.03285,2.0344,156800000.0
2009-02-02 11:28:00,2.03465,2.0348,2.03345,2.0336,173000000.0
2009-02-02 11:29:00,2.0336,2.035,2.0333,2.0349,131400000.0
2009-02-02 11:30:00,2.0349,2.0353,2.034,2.03415,168400000.0
2009-02-02 11:31:00,2.0343,2.03765,2.03415,2.0374,280400000.0
2009-02-02 11:32:00,2.03745,2.0375,2.0362,2.0364,191400000.0
2009-02-02 11:33:00,2.0364,2.03755,2.0363,2.0374,245400000.0
2009-02-02 11:34:00,2.03745,2.0389,2.03675,2.0381,309200000.0
2009-02-02 11:35:00,2.0381,2.0381,2.03695,2.03705,289000000.0
2009-02-02 11:36:00,2.03715,2.0374,2.03645,2.0374,252000000.0
2009-02-02 11:37:00,2.0375,2.03845,2.03675,2.0375,208800000.0
2009-02-02 11:38:00,2.03765,2.03775,2.03505,2.0351,265000000.0
2009-02-02 11:39:00,2.0351,2.03645,2.03455,2.03645,429400000.0
2009-02-02 11:40:00,2.0366,2.0372,2.036,2.03635,219000000.0
2009-02-02 11:41:00,2.0365,2.0365,2.0351,2.0352,233200000.0
2009-02-02 11:42:00,2.0353,2.0372,2.0349,2.0372,400400000.0
2009-02-02 11:43:00,2.0372,2.038,2.03665,2.03685,210600000.0
2009-02-02 11:44:00,2.03685,2.0369,2.03585,2.036,210200000.0
2009-02-02 11:45:00,2.036,2.03775,2.036,2.0374,176200000.0
2009-02-02 11:46:00,2.0375,2.03865,2.03635,2.038,358600000.0
2009-02-02 11:47:00,2.03775,2.03815,2.03595,2.03595,499400000.0
2009-02-02 11:48:00,2.036,2.03615,2.0344,2.0351,509200001.0
2009-02-02 11:49:00,2.0352,2.03565,2.03465,2.03495,385000000.0
2009-02-02 11:50:00,2.0351,2.03555,2.03465,2.0352,481000003.0
2009-02-02 11:51:00,2.03525,2.0356,2.0346,2.03495,277600002.0
2009-02-02 11:52:00,2.03505,2.0366,2.0339,2.0342,351200000.0
2009-02-02 11:53:00,2.0338,2.0349,2.0335,2.0335,349000000.0
2009-02-02 11:54:00,2.0335,2.0353,2.0335,2.03505,238800000.0
2009-02-02 11:55:00,2.03505,2.03505,2.03375,2.0338,144999999.0
2009-02-02 11:56:00,2.03405,2.0348,2.03395,2.03445,203800000.0
2009-02-02 11:57:00,2.0345,2.03495,2.03365,2.0343,322400000.0
2009-02-02 11:58:00,2.03445,2.03465,2.0338,2.03445,351200000.0
2009-02-02 11:59:00,2.0345,2.0353,2.03395,2.03405,284800000.0
2009-02-02 12:00:00,2.03415,2.03465,2.03305,2.03325,319800000.0
2009-02-02 12:01:00,2.03325,2.03385,2.03145,2.0316,298400000.0
2009-02-02 12:02:00,2.0316,2.0321,2.03045,2.0308,411200001.0
2009-02-02 12:03:00,2.0309,2.0321,2.03065,2.0318,378600000.0
2009-02-02 12:04:00,2.03185,2.0328,2.0313,2.0328,294000001.0
2009-02-02 12:05:00,2.03265,2.03315,2.03245,2.0329,225600000.0
2009-02-02 12:06:00,2.03275,2.03315,2.03205,2.03225,144600000.0
2009-02-02 12:07:00,2.0325,2.0337,2.03235,2.0335,409000000.0
2009-02-02 12:08:00,2.0335,2.034,2.0327,2.03375,678200000.0
2009-02-02 12:09:00,2.0338,2.03415,2.03325,2.03415,674800000.0
2009-02-02 12:10:00,2.0342,2.0347,2.0336,2.0347,726000000.0
2009-02-02 12:11:00,2.0347,2.03515,2.03415,2.0349,757600000.0
2009-02-02 12:12:00,2.0348,2.03505,2.03405,2.03455,794400000.0
2009-02-02 12:13:00,2.03435,2.03465,2.0334,2.0338,557400000.0
2009-02-02 12:14:00,2.03395,2.03535,2.03395,2.0346,427400000.0
2009-02-02 12:15:00,2.03465,2.0349,2.03425,2.03435,270400000.0
2009-02-02 12:16:00,2.0344,2.03535,2.03425,2.035,332600002.0
2009-02-02 12:17:00,2.0349,2.0352,2.03425,2.03445,342000000.0
2009-02-02 12:18:00,2.0346,2.0349,2.0339,2.03455,220600000.0
2009-02-02 12:19:00,2.03415,2.03425,2.0335,2.0336,133600000.0
2009-02-02 12:20:00,2.0335,2.0339,2.03335,2.0334,228400000.0
2009-02-02 12:21:00,2.0335,2.03365,2.0329,2.0334,228600000.0
2009-02-02 12:22:00,2.03325,2.0335,2.032,2.0322,209200000.0
2009-02-02 12:23:00,2.03225,2.0336,2.0319,2.0336,276200001.0
2009-02-02 12:24:00,2.0334,2.03385,2.03235,2.03295,366400000.0
2009-02-02 12:25:00,2.03295,2.033,2.0318,2.0319,215800000.0
2009-02-02 12:26:00,2.0319,2.03235,2.03145,2.0321,301000000.0
2009-02-02 12:27:00,2.03205,2.0325,2.0312,2.0317,193400000.0
2009-02-02 12:28:00,2.0318,2.03235,2.0308,2.0308,221800000.0
2009-02-02 12:29:00,2.03075,2.03115,2.02995,2.0305,241000000.0
2009-02-02 12:30:00,2.0307,2.03115,2.02995,2.0302,256800000.0
2009-02-02 12:31:00,2.0303,2.0314,2.0303,2.03035,267200000.0
2009-02-02 12:32:00,2.03035,2.0305,2.02955,2.02955,137800000.0
2009-02-02 12:33:00,2.02975,2.03045,2.02935,2.0295,177600000.0
2009-02-02 12:34:00,2.0294,2.02975,2.02905,2.02955,124000000.0
2009-02-02 12:35:00,2.0297,2.0301,2.02945,2.03,109000000.0
2009-02-02 12:36:00,2.03005,2.0315,2.02995,2.03125,205800000.0
2009-02-02 12:37:00,2.0311,2.03135,2.03055,2.03085,129600000.0
2009-02-02 12:38:00,2.0304,2.03105,2.0304,2.03065,106400000.0
2009-02-02 12:39:00,2.03065,2.03075,2.0293,2.0299,326600000.0
2009-02-02 12:40:00,2.0299,2.03075,2.0299,2.03065,306400000.0
2009-02-02 12:41:00,2.0306,2.0308,2.0304,2.03065,51200000.0
2009-02-02 12:42:00,2.0307,2.03165,2.03035,2.03135,144800000.0
2009-02-02 12:43:00,2.0315,2.0317,2.03045,2.0307,156000000.0
2009-02-02 12:44:00,2.03095,2.03105,2.0306,2.03085,127200000.0
2009-02-02 12:45:00,2.03095,2.0316,2.0305,2.03075,105200000.0
2009-02-02 12:46:00,2.03105,2.03175,2.0301,2.03145,249200000.0
2009-02-02 12:47:00,2.0313,2.03185,2.02985,2.02985,297400000.0
2009-02-02 12:48:00,2.03005,2.0303,2.0282,2.029,256800000.0
2009-02-02 12:49:00,2.02885,2.02965,2.02795,2.02915,383800000.0
2009-02-02 12:50:00,2.02875,2.02875,2.02735,2.0281,223600000.0
2009-02-02 12:51:00,2.02795,2.02805,2.0272,2.0277,156000000.0
2009-02-02 12:52:00,2.02765,2.028,2.027,2.02745,236000000.0
2009-02-02 12:53:00,2.0273,2.02745,2.02635,2.0267,164800000.0
2009-02-02 12:54:00,2.0266,2.02685,2.0262,2.0266,167400000.0
2009-02-02 12:55:00,2.02665,2.0273,2.02665,2.0269,142400000.0
2009-02-02 12:56:00,2.02705,2.0281,2.0268,2.0276,187000000.0
2009-02-02 12:57:00,2.0277,2.029,2.0277,2.0287,160000000.0
2009-02-02 12:58:00,2.0287,2.02905,2.02845,2.0286,159400000.0
2009-02-02 12:59:00,2.0286,2.02915,2.02825,2.0283,104800000.0
2009-02-02 13:00:00,2.0283,2.0285,2.028,2.02805,104800000.0
2009-02-02 13:01:00,2.02815,2.02875,2.02795,2.02875,269000000.0
2009-02-02 13:02:00,2.02875,2.0291,2.0282,2.0286,249800000.0
2009-02-02 13:03:00,2.0286,2.02885,2.02845,2.02875,162000000.0
2009-02-02 13:04:00,2.02885,2.02975,2.02875,2.02955,351600000.0
2009-02-02 13:05:00,2.0296,2.02975,2.02905,2.02925,394800000.0
2009-02-02 13:06:00,2.0293,2.03025,2.0291,2.03005,281600001.0
2009-02-02 13:07:00,2.0301,2.0305,2.0291,2.0292,427400001.0
2009-02-02 13:08:00,2.0293,2.0308,2.02915,2.0308,387200000.0
2009-02-02 13:09:00,2.03085,2.0324,2.03075,2.0312,269000000.0
2009-02-02 13:10:00,2.0312,2.0313,2.0302,2.0306,303600000.0
2009-02-02 13:11:00,2.0307,2.031,2.0305,2.03085,103400000.0
2009-02-02 13:12:00,2.03095,2.0312,2.0278,2.02925,392800000.0
2009-02-02 13:13:00,2.0295,2.0295,2.02805,2.02905,200000000.0
2009-02-02 13:14:00,2.02885,2.0289,2.02765,2.0279,295600000.0
2009-02-02 13:15:00,2.0279,2.0285,2.02695,2.0277,331400000.0
2009-02-02 13:16:00,2.0278,2.0284,2.0274,2.0281,338400000.0
2009-02-02 13:17:00,2.02785,2.0286,2.02785,2.02835,86800000.0
2009-02-02 13:18:00,2.02825,2.0286,2.0273,2.0277,149800000.0
2009-02-02 13:19:00,2.0278,2.0279,2.0272,2.02745,185200000.0
2009-02-02 13:20:00,2.0275,2.0276,2.0267,2.0272,156400000.0
2009-02-02 13:21:00,2.0267,2.02715,2.02565,2.02665,245600000.0
2009-02-02 13:22:00,2.0269,2.02695,2.0245,2.0247,122800000.0
2009-02-02 13:23:00,2.0248,2.0258,2.02365,2.0237,270000000.0
2009-02-02 13:24:00,2.02375,2.02615,2.02365,2.02585,441200000.0
2009-02-02 13:25:00,2.0259,2.0268,2.0259,2.02625,136600000.0
2009-02-02 13:26:00,2.0263,2.0265,2.02605,2.0261,93800000.0
2009-02-02 13:27:00,2.0263,2.0265,2.02615,2.02615,83800000.0
2009-02-02 13:28:00,2.0262,2.02695,2.0257,2.0263,176800000.0
2009-02-02 13:29:00,2.0261,2.02705,2.0256,2.02705,158400000.0
2009-02-02 13:30:00,2.0272,2.02765,2.0269,2.02735,120000000.0
2009-02-02 13:31:00,2.0272,2.02735,2.02555,2.026,226800000.0
2009-02-02 13:32:00,2.026,2.02705,2.02565,2.0269,217600000.0
2009-02-02 13:33:00,2.02675,2.0272,2.02675,2.0268,116800000.0
2009-02-02 13:34:00,2.02685,2.0281,2.02685,2.0281,159600000.0
2009-02-02 13:35:00,2.0281,2.02845,2.0275,2.0281,204400000.0
2009-02-02 13:36:00,2.0281,2.0281,2.02725,2.02755,413800000.0
2009-02-02 13:37:00,2.02735,2.03095,2.02735,2.0296,433000000.0
2009-02-02 13:38:00,2.0303,2.03295,2.02995,2.0323,352000000.0
2009-02-02 13:39:00,2.03235,2.033,2.032,2.03215,477400000.0
2009-02-02 13:40:00,2.03205,2.03255,2.03135,2.0316,258600000.0
2009-02-02 13:41:00,2.0317,2.0321,2.03075,2.0321,351400000.0
2009-02-02 13:42:00,2.03185,2.03335,2.03075,2.03335,264400000.0
2009-02-02 13:43:00,2.03325,2.0337,2.03235,2.03285,369200001.0
2009-02-02 13:44:00,2.03275,2.0355,2.03225,2.0347,440800000.0
2009-02-02 13:45:00,2.0346,2.03525,2.0335,2.03445,270000000.0
2009-02-02 13:46:00,2.0348,2.0367,2.03415,2.0362,354800000.0
2009-02-02 13:47:00,2.03605,2.03685,2.03435,2.0345,384800000.0
2009-02-02 13:48:00,2.0343,2.03435,2.0329,2.0329,402200000.0
2009-02-02 13:49:00,2.03305,2.0338,2.033,2.0336,278600000.0
2009-02-02 13:50:00,2.03365,2.0356,2.03365,2.0351,254600000.0
2009-02-02 13:51:00,2.0353,2.0356,2.03495,2.03505,220800000.0
2009-02-02 13:52:00,2.0351,2.03525,2.03295,2.03295,813200001.0
2009-02-02 13:53:00,2.03295,2.0346,2.03215,2.034,197800000.0
2009-02-02 13:54:00,2.0339,2.035,2.03375,2.035,92600000.0
2009-02-02 13:55:00,2.03485,2.0354,2.0331,2.0334,196200000.0
2009-02-02 13:56:00,2.03315,2.0341,2.03195,2.03205,338800000.0
2009-02-02 13:57:00,2.0319,2.0349,2.0318,2.03465,452000000.0
2009-02-02 13:58:00,2.03455,2.0347,2.0341,2.0345,531200000.0
2009-02-02 13:59:00,2.0344,2.03615,2.0337,2.0346,409999999.0
2009-02-02 14:00:00,2.03465,2.03555,2.034,2.03505,322800000.0
2009-02-02 14:01:00,2.0349,2.03555,2.03405,2.0342,232000000.0
2009-02-02 14:02:00,2.03435,2.0354,2.034,2.03525,163600000.0
2009-02-02 14:03:00,2.0354,2.0355,2.0345,2.03495,190600000.0
2009-02-02 14:04:00,2.0345,2.0349,2.03285,2.0332,240200000.0
2009-02-02 14:05:00,2.03335,2.03375,2.03285,2.03355,166400000.0
2009-02-02 14:06:00,2.03365,2.0337,2.03315,2.03345,91200000.0
2009-02-02 14:07:00,2.033,2.03345,2.03285,2.0332,82400000.0
2009-02-02 14:08:00,2.0328,2.03295,2.03185,2.0329,263200000.0
2009-02-02 14:09:00,2.0328,2.03315,2.03245,2.03295,199200000.0
2009-02-02 14:10:00,2.03295,2.03325,2.03155,2.0327,217000000.0
2009-02-02 14:11:00,2.0329,2.03295,2.03115,2.0325,237800000.0
2009-02-02 14:12:00,2.0325,2.03295,2.0319,2.03265,366799999.0
2009-02-02 14:13:00,2.03265,2.03305,2.03235,2.0327,153600000.0
2009-02-02 14:14:00,2.0327,2.0336,2.03235,2.0332,237800000.0
2009-02-02 14:15:00,2.0331,2.0343,2.03285,2.0337,143200000.0
2009-02-02 14:16:00,2.0336,2.0348,2.0335,2.0345,193600000.0
2009-02-02 14:17:00,2.0348,2.03485,2.03355,2.0344,306000000.0
2009-02-02 14:18:00,2.03415,2.0347,2.03405,2.03455,84800000.0
2009-02-02 14:19:00,2.03475,2.03485,2.0338,2.03405,96800000.0
2009-02-02 14:20:00,2.03385,2.03405,2.0331,2.03375,111200000.0
2009-02-02 14:21:00,2.0336,2.03475,2.03345,2.0345,183800000.0
2009-02-02 14:22:00,2.03435,2.03435,2.03355,2.034,123400000.0
2009-02-02 14:23:00,2.034,2.034,2.0331,2.0336,109600000.0
2009-02-02 14:24:00,2.03345,2.0336,2.0314,2.03155,105600000.0
2009-02-02 14:25:00,2.03165,2.0317,2.0309,2.0309,152400000.0
2009-02-02 14:26:00,2.031,2.03115,2.0303,2.03065,207200000.0
2009-02-02 14:27:00,2.03055,2.0307,2.02985,2.02995,148800000.0
2009-02-02 14:28:00,2.0298,2.03,2.0285,2.029,224200000.0
2009-02-02 14:29:00,2.0293,2.0297,2.02845,2.0293,215800000.0
2009-02-02 14:30:00,2.0294,2.02975,2.0282,2.0288,241200000.0
2009-02-02 14:31:00,2.0287,2.02935,2.02745,2.02765,228800000.0
2009-02-02 14:32:00,2.0277,2.02845,2.02695,2.02715,140600000.0
2009-02-02 14:33:00,2.02705,2.02735,2.02665,2.02715,115400000.0
2009-02-02 14:34:00,2.02705,2.0274,2.02635,2.02655,176800000.0
2009-02-02 14:35:00,2.02675,2.0272,2.026,2.0266,128800000.0
2009-02-02 14:36:00,2.02645,2.0269,2.02425,2.02525,129000000.0
2009-02-02 14:37:00,2.02535,2.02545,2.02465,2.02495,100400000.0
2009-02-02 14:38:00,2.025,2.0256,2.0248,2.02545,212000000.0
2009-02-02 14:39:00,2.0256,2.02755,2.02545,2.02745,172800000.0
2009-02-02 14:40:00,2.02775,2.0287,2.0275,2.0285,159600000.0
2009-02-02 14:41:00,2.0284,2.0301,2.02835,2.0301,143400000.0
2009-02-02 14:42:00,2.0302,2.03025,2.02845,2.0285,166399999.0
2009-02-02 14:43:00,2.0288,2.029,2.0281,2.0282,124400000.0
2009-02-02 14:44:00,2.0282,2.0307,2.0277,2.0305,211800000.0
2009-02-02 14:45:00,2.0305,2.03145,2.03045,2.03075,103400000.0
2009-02-02 14:46:00,2.03055,2.0313,2.03055,2.03095,277600000.0
2009-02-02 14:47:00,2.03065,2.0311,2.0302,2.0311,105200000.0
2009-02-02 14:48:00,2.03085,2.03145,2.03035,2.03125,155200000.0
2009-02-02 14:49:00,2.03135,2.0316,2.031,2.0311,61800000.0
2009-02-02 14:50:00,2.0312,2.03175,2.0308,2.03175,81000000.0
2009-02-02 14:51:00,2.0318,2.0324,2.0315,2.03185,119600000.0
2009-02-02 14:52:00,2.0317,2.0319,2.0312,2.0317,175200000.0
2009-02-02 14:53:00,2.03155,2.03205,2.03155,2.03195,99200000.0
2009-02-02 14:54:00,2.0318,2.03215,2.03165,2.03215,79200000.0
2009-02-02 14:55:00,2.03175,2.03205,2.0317,2.0319,88400000.0
2009-02-02 14:56:00,2.032,2.03355,2.032,2.03355,148400000.0
2009-02-02 14:57:00,2.03335,2.0339,2.03305,2.03355,142200000.0
2009-02-02 14:58:00,2.0336,2.0336,2.03155,2.0316,163200000.0
2009-02-02 14:59:00,2.03175,2.0322,2.0309,2.03095,188000000.0
2009-02-02 15:00:00,2.03075,2.0326,2.03045,2.0324,151000000.0
2009-02-02 15:01:00,2.0324,2.033,2.03215,2.0327,253800000.0
2009-02-02 15:02:00,2.0327,2.03275,2.0317,2.03195,144000000.0
2009-02-02 15:03:00,2.03195,2.0322,2.0308,2.0308,218600000.0
2009-02-02 15:04:00,2.03095,2.03255,2.0309,2.0321,126000000.0
2009-02-02 15:05:00,2.03195,2.0322,2.0314,2.03155,123600000.0
2009-02-02 15:06:00,2.03145,2.032,2.03075,2.03115,132800000.0
2009-02-02 15:07:00,2.031,2.03135,2.03055,2.03135,181000000.0
2009-02-02 15:08:00,2.0314,2.0314,2.03025,2.0305,128000000.0
2009-02-02 15:09:00,2.03035,2.03085,2.0297,2.03085,140400000.0
2009-02-02 15:10:00,2.03095,2.0316,2.03085,2.03145,105200000.0
2009-02-02 15:11:00,2.0317,2.03215,2.0313,2.03175,174800000.0
2009-02-02 15:12:00,2.0316,2.0324,2.03135,2.0317,136800000.0
2009-02-02 15:13:00,2.03145,2.03185,2.0306,2.03095,208800000.0
2009-02-02 15:14:00,2.03105,2.03175,2.03045,2.03175,201200000.0
2009-02-02 15:15:00,2.03155,2.03215,2.03105,2.0311,154800000.0
2009-02-02 15:16:00,2.0311,2.0315,2.03065,2.03065,172800000.0
2009-02-02 15:17:00,2.0308,2.03145,2.0302,2.03075,157800000.0
2009-02-02 15:18:00,2.0305,2.03125,2.03025,2.0311,87400000.0
2009-02-02 15:19:00,2.03125,2.03135,2.0304,2.03135,138000000.0
2009-02-02 15:20:00,2.03135,2.03175,2.0308,2.0313,197600000.0
2009-02-02 15:21:00,2.0315,2.03205,2.0315,2.0319,26400000.0
2009-02-02 15:22:00,2.0321,2.0321,2.0312,2.03165,154400000.0
2009-02-02 15:23:00,2.03165,2.0318,2.03125,2.0316,108800000.0
2009-02-02 15:24:00,2.0316,2.032,2.0312,2.0315,103000000.0
2009-02-02 15:25:00,2.0319,2.0324,2.03125,2.03185,247000000.0
2009-02-02 15:26:00,2.03185,2.03245,2.03145,2.03145,136000000.0
2009-02-02 15:27:00,2.0317,2.03185,2.0301,2.0304,360399999.0
2009-02-02 15:28:00,2.0304,2.03115,2.03005,2.0306,118200000.0
2009-02-02 15:29:00,2.03045,2.03065,2.0289,2.02905,203400000.0
2009-02-02 15:30:00,2.02905,2.0305,2.0273,2.0302,203800000.0
2009-02-02 15:31:00,2.0302,2.03125,2.03005,2.03035,195600000.0
2009-02-02 15:32:00,2.0299,2.03195,2.0297,2.0313,165600000.0
2009-02-02 15:33:00,2.0315,2.03255,2.0311,2.03255,218800000.0
2009-02-02 15:34:00,2.03255,2.03255,2.0309,2.0312,491600000.0
2009-02-02 15:35:00,2.0311,2.03165,2.0308,2.0309,241400000.0
2009-02-02 15:36:00,2.0308,2.0323,2.0304,2.03185,256600000.0
2009-02-02 15:37:00,2.032,2.0326,2.03065,2.03165,174200000.0
2009-02-02 15:38:00,2.03165,2.032,2.03095,2.03135,386800000.0
2009-02-02 15:39:00,2.03135,2.0322,2.03105,2.0319,255800000.0
2009-02-02 15:40:00,2.03185,2.03295,2.03185,2.03245,93600000.0
2009-02-02 15:41:00,2.0324,2.03285,2.032,2.03205,177200000.0
2009-02-02 15:42:00,2.0316,2.03235,2.03095,2.0315,128200000.0
2009-02-02 15:43:00,2.03175,2.03195,2.03085,2.0317,106200000.0
2009-02-02 15:44:00,2.0318,2.03235,2.03115,2.0313,192000000.0
2009-02-02 15:45:00,2.0313,2.0316,2.0307,2.0311,244000000.0
2009-02-02 15:46:00,2.031,2.03215,2.03015,2.03215,274400000.0
2009-02-02 15:47:00,2.0315,2.0335,2.0311,2.0331,247400000.0
2009-02-02 15:48:00,2.03295,2.03615,2.0326,2.0359,243200000.0
2009-02-02 15:49:00,2.03585,2.03585,2.0345,2.0354,155400000.0
2009-02-02 15:50:00,2.03555,2.0371,2.03545,2.0371,250400000.0
2009-02-02 15:51:00,2.0372,2.03785,2.03655,2.03755,248200000.0
2009-02-02 15:52:00,2.03745,2.03745,2.036,2.0361,268800000.0
2009-02-02 15:53:00,2.03615,2.0379,2.03605,2.0368,333200000.0
2009-02-02 15:54:00,2.03685,2.03755,2.03625,2.0371,219000000.0
2009-02-02 15:55:00,2.03705,2.03725,2.0359,2.0371,166200000.0
2009-02-02 15:56:00,2.0371,2.0373,2.0355,2.0358,163800000.0
2009-02-02 15:57:00,2.0356,2.03685,2.0353,2.0364,235800000.0
2009-02-02 15:58:00,2.03645,2.03645,2.03415,2.0344,214000000.0
2009-02-02 15:59:00,2.0346,2.0346,2.03275,2.03375,148800000.0
2009-02-02 16:00:00,2.03385,2.03445,2.03295,2.0344,148800000.0
2009-02-02 16:01:00,2.0344,2.03525,2.034,2.03485,177800000.0
2009-02-02 16:02:00,2.0348,2.0349,2.03365,2.034,157000000.0
2009-02-02 16:03:00,2.034,2.03425,2.0338,2.0339,88800000.0
2009-02-02 16:04:00,2.03385,2.03435,2.0336,2.03435,142200000.0
2009-02-02 16:05:00,2.0344,2.03455,2.03365,2.0341,117600000.0
2009-02-02 16:06:00,2.0341,2.0344,2.0336,2.0336,79400000.0
2009-02-02 16:07:00,2.03355,2.0344,2.0327,2.0327,148300000.0
2009-02-02 16:08:00,2.03235,2.0333,2.0316,2.0331,215000000.0
2009-02-02 16:09:00,2.03305,2.0331,2.0319,2.03255,118400000.0
2009-02-02 16:10:00,2.03255,2.03275,2.0317,2.03215,151400000.0
2009-02-02 16:11:00,2.03205,2.033,2.03165,2.033,205000000.0
2009-02-02 16:12:00,2.033,2.033,2.031,2.0313,222600000.0
2009-02-02 16:13:00,2.03115,2.03295,2.031,2.03215,167200000.0
2009-02-02 16:14:00,2.0321,2.0332,2.0321,2.0325,193200000.0
2009-02-02 16:15:00,2.03275,2.03365,2.0311,2.0311,219200000.0
2009-02-02 16:16:00,2.03095,2.03215,2.0305,2.03145,156200000.0
2009-02-02 16:17:00,2.03155,2.0321,2.03115,2.03165,144000000.0
2009-02-02 16:18:00,2.03155,2.03205,2.0312,2.0318,165600000.0
2009-02-02 16:19:00,2.03185,2.03255,2.03185,2.0323,236000000.0
2009-02-02 16:20:00,2.0325,2.03365,2.0324,2.03355,124800000.0
2009-02-02 16:21:00,2.0336,2.0337,2.0332,2.0334,115200000.0
2009-02-02 16:22:00,2.03305,2.0333,2.03295,2.03295,57600000.0
2009-02-02 16:23:00,2.03285,2.0333,2.032,2.0326,175200000.0
2009-02-02 16:24:00,2.03245,2.033,2.0323,2.0327,140800000.0
2009-02-02 16:25:00,2.0327,2.0327,2.0321,2.0321,104000000.0
2009-02-02 16:26:00,2.0321,2.03275,2.0321,2.0322,141600000.0
2009-02-02 16:27:00,2.0322,2.0332,2.0321,2.0328,168800000.0
2009-02-02 16:28:00,2.03295,2.03335,2.03225,2.03325,172000000.0
2009-02-02 16:29:00,2.03325,2.0337,2.033,2.0332,183200000.0
2009-02-02 16:30:00,2.03325,2.0335,2.0309,2.031,195600000.0
2009-02-02 16:31:00,2.03095,2.0314,2.0302,2.0308,227400000.0
2009-02-02 16:32:00,2.03105,2.03195,2.0303,2.03195,305600000.0
2009-02-02 16:33:00,2.03215,2.03255,2.03065,2.0314,176800000.0
2009-02-02 16:34:00,2.0314,2.03235,2.03095,2.0319,303200000.0
2009-02-02 16:35:00,2.0313,2.03415,2.03115,2.03395,253200000.0
2009-02-02 16:36:00,2.03405,2.03455,2.0325,2.0325,214400000.0
2009-02-02 16:37:00,2.03235,2.03235,2.03165,2.0317,146400000.0
2009-02-02 16:38:00,2.03185,2.03255,2.03185,2.03255,109800000.0
2009-02-02 16:39:00,2.03255,2.0338,2.03205,2.03295,174600000.0
2009-02-02 16:40:00,2.0326,2.0346,2.03225,2.0337,243600000.0
2009-02-02 16:41:00,2.0338,2.03415,2.03365,2.03375,258600000.0
2009-02-02 16:42:00,2.0337,2.0358,2.0337,2.0354,190800000.0
2009-02-02 16:43:00,2.03555,2.0367,2.0354,2.03645,149600000.0
2009-02-02 16:44:00,2.0365,2.0366,2.03525,2.03605,157000000.0
2009-02-02 16:45:00,2.03615,2.03725,2.03465,2.03545,292000000.0
2009-02-02 16:46:00,2.03515,2.03575,2.0343,2.0347,159400000.0
2009-02-02 16:47:00,2.03485,2.03585,2.0346,2.03485,272600000.0
2009-02-02 16:48:00,2.0343,2.03665,2.0342,2.03605,244400000.0
2009-02-02 16:49:00,2.0362,2.0362,2.03415,2.03435,260800000.0
2009-02-02 16:50:00,2.03435,2.0363,2.0343,2.0357,241200000.0
2009-02-02 16:51:00,2.03535,2.03575,2.03495,2.0353,172200000.0
2009-02-02 16:52:00,2.03545,2.0357,2.03435,2.0347,197000000.0
2009-02-02 16:53:00,2.03475,2.03495,2.03405,2.03435,207600000.0
2009-02-02 16:54:00,2.0343,2.03435,2.0336,2.03435,134400000.0
2009-02-02 16:55:00,2.0345,2.0345,2.0337,2.0339,79200000.0
2009-02-02 16:56:00,2.0339,2.0343,2.0338,2.03425,127200000.0
2009-02-02 16:57:00,2.0342,2.03455,2.0334,2.03365,121000000.0
2009-02-02 16:58:00,2.03355,2.03425,2.0329,2.0329,129000000.0
2009-02-02 16:59:00,2.03275,2.03285,2.03,2.03135,163400000.0
2009-02-02 17:00:00,2.03145,2.03325,2.03075,2.0315,216800000.0
2009-02-02 17:01:00,2.0315,2.0323,2.03005,2.0306,242600000.0
2009-02-02 17:02:00,2.03065,2.03125,2.02965,2.0305,231400000.0
2009-02-02 17:03:00,2.031,2.0319,2.03,2.03,255800000.0
2009-02-02 17:04:00,2.03005,2.03175,2.0299,2.03105,588399999.0
2009-02-02 17:05:00,2.0309,2.0321,2.0309,2.03185,277800000.0
2009-02-02 17:06:00,2.03245,2.03245,2.02885,2.03085,276800000.0
2009-02-02 17:07:00,2.0309,2.03225,2.03025,2.03225,232800000.0
2009-02-02 17:08:00,2.0318,2.03275,2.0312,2.03215,212400000.0
2009-02-02 17:09:00,2.0322,2.0325,2.03005,2.0309,232800000.0
2009-02-02 17:10:00,2.0305,2.03145,2.02965,2.0297,337600000.0
2009-02-02 17:11:00,2.02975,2.0317,2.02965,2.0309,352600000.0
2009-02-02 17:12:00,2.0305,2.0319,2.0304,2.031,226600000.0
2009-02-02 17:13:00,2.031,2.0317,2.03015,2.03025,203400000.0
2009-02-02 17:14:00,2.03055,2.0311,2.03015,2.03055,168800000.0
2009-02-02 17:15:00,2.0304,2.03085,2.02915,2.02915,259000000.0
2009-02-02 17:16:00,2.0294,2.03,2.02535,2.0258,307000000.0
2009-02-02 17:17:00,2.0257,2.0268,2.023,2.0234,260400000.0
2009-02-02 17:18:00,2.02345,2.0258,2.02345,2.0258,232400000.0
2009-02-02 17:19:00,2.0259,2.02825,2.0256,2.0279,167600000.0
2009-02-02 17:20:00,2.028,2.0288,2.027,2.027,238800000.0
2009-02-02 17:21:00,2.02725,2.0286,2.0264,2.0266,345800000.0
2009-02-02 17:22:00,2.0263,2.0267,2.02555,2.0267,199400000.0
2009-02-02 17:23:00,2.0265,2.0267,2.0255,2.0258,265000000.0
2009-02-02 17:24:00,2.0259,2.026,2.0251,2.0255,205600000.0
2009-02-02 17:25:00,2.02535,2.02545,2.0245,2.0253,238800000.0
2009-02-02 17:26:00,2.02515,2.0259,2.02485,2.0257,132200000.0
2009-02-02 17:27:00,2.0258,2.026,2.0253,2.026,111200000.0
2009-02-02 17:28:00,2.02605,2.0277,2.02515,2.0256,233200000.0
2009-02-02 17:29:00,2.02575,2.02675,2.0253,2.0266,208800000.0
2009-02-02 17:30:00,2.0265,2.0266,2.02525,2.02535,154600000.0
2009-02-02 17:31:00,2.02575,2.02935,2.0256,2.02925,209000000.0
2009-02-02 17:32:00,2.0293,2.02945,2.0273,2.0273,248199999.0
2009-02-02 17:33:00,2.0273,2.0273,2.02405,2.02655,292800000.0
2009-02-02 17:34:00,2.02665,2.0279,2.0257,2.02755,334600000.0
2009-02-02 17:35:00,2.02765,2.028,2.02675,2.02795,281800000.0
2009-02-02 17:36:00,2.02775,2.0278,2.02585,2.0269,303800000.0
2009-02-02 17:37:00,2.027,2.02965,2.0269,2.02965,175900000.0
2009-02-02 17:38:00,2.0295,2.0299,2.0285,2.02925,203200000.0
2009-02-02 17:39:00,2.0293,2.0303,2.02865,2.0299,150400000.0
2009-02-02 17:40:00,2.0299,2.0304,2.0288,2.0297,183200000.0
2009-02-02 17:41:00,2.02985,2.02985,2.02875,2.02925,256600000.0
2009-02-02 17:42:00,2.02925,2.02955,2.0289,2.02905,222600000.0
2009-02-02 17:43:00,2.02905,2.0294,2.0285,2.02875,178600000.0
2009-02-02 17:44:00,2.02885,2.0302,2.0288,2.0301,133000000.0
2009-02-02 17:45:00,2.0301,2.03215,2.02955,2.03125,248400000.0
2009-02-02 17:46:00,2.03155,2.03155,2.0296,2.03045,203400000.0
2009-02-02 17:47:00,2.03045,2.0315,2.0298,2.0304,189000000.0
2009-02-02 17:48:00,2.0305,2.03165,2.0305,2.03165,155200000.0
2009-02-02 17:49:00,2.0317,2.03205,2.0309,2.03095,224000000.0
2009-02-02 17:50:00,2.0308,2.03095,2.02945,2.0306,171200000.0
2009-02-02 17:51:00,2.0305,2.03085,2.03005,2.0301,162800000.0
2009-02-02 17:52:00,2.03045,2.0312,2.02955,2.03065,205800000.0
2009-02-02 17:53:00,2.03075,2.03075,2.0278,2.02865,217000000.0
2009-02-02 17:54:00,2.0284,2.02915,2.0278,2.0288,206600000.0
2009-02-02 17:55:00,2.0289,2.0304,2.02775,2.02995,120600000.0
2009-02-02 17:56:00,2.03015,2.0315,2.02985,2.031,108000000.0
2009-02-02 17:57:00,2.03055,2.0314,2.03025,2.0305,197400000.0
2009-02-02 17:58:00,2.0305,2.03125,2.0291,2.02915,262000000.0
2009-02-02 17:59:00,2.0294,2.0306,2.0279,2.028,195000000.0
2009-02-02 18:00:00,2.0279,2.03005,2.02695,2.02965,250400000.0
2009-02-02 18:01:00,2.02945,2.0299,2.0292,2.0297,200000000.0
2009-02-02 18:02:00,2.0299,2.0299,2.0284,2.0284,289200000.0
2009-02-02 18:03:00,2.0286,2.0299,2.0285,2.02935,190000000.0
2009-02-02 18:04:00,2.0296,2.0296,2.0287,2.02875,220000000.0
2009-02-02 18:05:00,2.02885,2.02965,2.02865,2.0291,201400000.0
2009-02-02 18:06:00,2.0291,2.0291,2.02785,2.02835,270800000.0
2009-02-02 18:07:00,2.0285,2.0285,2.02765,2.0277,162000000.0
2009-02-02 18:08:00,2.02775,2.02935,2.02775,2.02835,259800000.0
2009-02-02 18:09:00,2.0283,2.0298,2.02825,2.02915,239000000.0
2009-02-02 18:10:00,2.0292,2.0292,2.0278,2.0285,161600000.0
2009-02-02 18:11:00,2.0286,2.0293,2.0281,2.0293,214000000.0
2009-02-02 18:12:00,2.0294,2.0297,2.02875,2.029,131000000.0
2009-02-02 18:13:00,2.029,2.02985,2.0283,2.0294,153400000.0
2009-02-02 18:14:00,2.0294,2.0296,2.0287,2.02935,191800000.0
2009-02-02 18:15:00,2.02925,2.02965,2.0285,2.0288,169600000.0
2009-02-02 18:16:00,2.02885,2.02975,2.02875,2.0292,154800000.0
2009-02-02 18:17:00,2.02935,2.0296,2.02885,2.0292,93800000.0
2009-02-02 18:18:00,2.029,2.03085,2.029,2.03015,312399999.0
2009-02-02 18:19:00,2.03025,2.03075,2.0292,2.02955,257600000.0
2009-02-02 18:20:00,2.0297,2.03015,2.0291,2.02955,232800000.0
2009-02-02 18:21:00,2.02965,2.02965,2.02915,2.0295,260200000.0
2009-02-02 18:22:00,2.02925,2.02945,2.02895,2.02925,237300000.0
2009-02-02 18:23:00,2.02925,2.02925,2.02755,2.0288,159700000.0
2009-02-02 18:24:00,2.0288,2.0288,2.028,2.02815,80200000.0
2009-02-02 18:25:00,2.02825,2.02915,2.0281,2.0287,52800000.0
2009-02-02 18:26:00,2.0288,2.0289,2.02775,2.0282,96800000.0
2009-02-02 18:27:00,2.0281,2.0283,2.0274,2.0278,42600000.0
2009-02-02 18:28:00,2.0278,2.02805,2.0273,2.02805,61800000.0
2009-02-02 18:29:00,2.0279,2.02845,2.027,2.02725,170800000.0
2009-02-02 18:30:00,2.02745,2.02745,2.0248,2.02525,195800000.0
2009-02-02 18:31:00,2.02525,2.02685,2.0251,2.02655,180000000.0
2009-02-02 18:32:00,2.0265,2.02675,2.02635,2.0266,107400000.0
2009-02-02 18:33:00,2.02695,2.02695,2.0261,2.02655,74400000.0
2009-02-02 18:34:00,2.02655,2.0268,2.0257,2.0263,129600000.0
2009-02-02 18:35:00,2.02615,2.0267,2.02525,2.0261,132800000.0
2009-02-02 18:36:00,2.0261,2.02635,2.0255,2.02555,157800000.0
2009-02-02 18:37:00,2.0253,2.02625,2.02485,2.0254,136800000.0
2009-02-02 18:38:00,2.02545,2.02675,2.02545,2.02595,167200000.0
2009-02-02 18:39:00,2.02595,2.0279,2.0258,2.02685,217100000.0
2009-02-02 18:40:00,2.02715,2.0278,2.02645,2.0271,152400000.0
2009-02-02 18:41:00,2.0271,2.0271,2.02525,2.0254,137400000.0
2009-02-02 18:42:00,2.02545,2.02675,2.0252,2.02665,162800000.0
2009-02-02 18:43:00,2.0262,2.02715,2.02595,2.0266,106800000.0
2009-02-02 18:44:00,2.02705,2.0273,2.0262,2.027,136000000.0
2009-02-02 18:45:00,2.02705,2.02725,2.0263,2.02645,146600000.0
2009-02-02 18:46:00,2.02655,2.02695,2.02615,2.02685,85800000.0
2009-02-02 18:47:00,2.0269,2.0284,2.0269,2.02815,222000000.0
2009-02-02 18:48:00,2.0283,2.0284,2.0274,2.0284,178800000.0
2009-02-02 18:49:00,2.0282,2.02825,2.02665,2.02705,261600000.0
2009-02-02 18:50:00,2.0272,2.0281,2.0268,2.02765,181200000.0
2009-02-02 18:51:00,2.02755,2.02835,2.027,2.0277,191400000.0
2009-02-02 18:52:00,2.02755,2.028,2.02705,2.02725,136000000.0
2009-02-02 18:53:00,2.0273,2.02775,2.0263,2.02645,129600000.0
2009-02-02 18:54:00,2.0263,2.02685,2.02615,2.0267,163400000.0
2009-02-02 18:55:00,2.0265,2.028,2.0265,2.0268,202800000.0
2009-02-02 18:56:00,2.02685,2.0271,2.0264,2.02655,178200000.0
2009-02-02 18:57:00,2.02655,2.0269,2.0261,2.0267,238600000.0
2009-02-02 18:58:00,2.0267,2.0267,2.0259,2.02605,146200000.0
2009-02-02 18:59:00,2.02615,2.02635,2.0257,2.02625,103400000.0
2009-02-02 19:00:00,2.0263,2.02635,2.02575,2.0258,95600000.0
2009-02-02 19:01:00,2.02595,2.02635,2.02535,2.02625,141600000.0
2009-02-02 19:02:00,2.0263,2.0263,2.02485,2.02515,160799999.0
2009-02-02 19:03:00,2.02535,2.0259,2.02515,2.02575,235200000.0
2009-02-02 19:04:00,2.0256,2.0256,2.0243,2.02455,164000000.0
2009-02-02 19:05:00,2.02455,2.02615,2.0243,2.0253,159400000.0
2009-02-02 19:06:00,2.02535,2.0258,2.02465,2.0251,218200000.0
2009-02-02 19:07:00,2.02545,2.0269,2.02485,2.0259,200399999.0
2009-02-02 19:08:00,2.02605,2.02655,2.02585,2.02595,70400000.0
2009-02-02 19:09:00,2.02605,2.02635,2.0255,2.0256,63200000.0
2009-02-02 19:10:00,2.0256,2.0257,2.02515,2.0253,30400000.0
2009-02-02 19:11:00,2.02535,2.02585,2.0253,2.02585,65600000.0
2009-02-02 19:12:00,2.02595,2.02675,2.0252,2.02675,276800000.0
2009-02-02 19:13:00,2.0268,2.027,2.02605,2.0264,73800000.0
2009-02-02 19:14:00,2.02655,2.0274,2.02615,2.0274,74000000.0
2009-02-02 19:15:00,2.02725,2.0274,2.02615,2.02675,45600000.0
2009-02-02 19:16:00,2.02665,2.02725,2.0264,2.0268,60000000.0
2009-02-02 19:17:00,2.0269,2.02835,2.02685,2.02735,228000000.0
2009-02-02 19:18:00,2.0275,2.02755,2.0262,2.0274,92400000.0
2009-02-02 19:19:00,2.0275,2.02785,2.02685,2.02735,102000000.0
2009-02-02 19:20:00,2.02745,2.02775,2.02685,2.02725,102800000.0
2009-02-02 19:21:00,2.0268,2.02745,2.0268,2.0269,61600000.0
2009-02-02 19:22:00,2.02695,2.02715,2.0263,2.02715,180800000.0
2009-02-02 19:23:00,2.02725,2.02735,2.0268,2.0269,67200000.0
2009-02-02 19:24:00,2.0268,2.02855,2.0267,2.02785,117400000.0
2009-02-02 19:25:00,2.028,2.02905,2.0269,2.02715,148800000.0
2009-02-02 19:26:00,2.0273,2.0285,2.0273,2.0285,72000000.0
2009-02-02 19:27:00,2.02865,2.02915,2.02725,2.02735,199200000.0
2009-02-02 19:28:00,2.02745,2.02755,2.0273,2.02745,198800000.0
2009-02-02 19:29:00,2.0273,2.02885,2.0272,2.02865,165600000.0
2009-02-02 19:30:00,2.02875,2.02955,2.0283,2.0294,144000000.0
2009-02-02 19:31:00,2.0295,2.03115,2.02895,2.02925,279200000.0
2009-02-02 19:32:00,2.02935,2.0308,2.02865,2.03065,259000000.0
2009-02-02 19:33:00,2.031,2.0312,2.02875,2.03,287000000.0
2009-02-02 19:34:00,2.03,2.0314,2.0273,2.0277,355600000.0
2009-02-02 19:35:00,2.0279,2.02885,2.02715,2.02765,295400000.0
2009-02-02 19:36:00,2.02775,2.02865,2.0274,2.0285,248200000.0
2009-02-02 19:37:00,2.0282,2.02945,2.02805,2.0294,321600000.0
2009-02-02 19:38:00,2.0295,2.02965,2.028,2.0289,262800000.0
2009-02-02 19:39:00,2.029,2.03075,2.02825,2.02825,304600000.0
2009-02-02 19:40:00,2.02825,2.02855,2.0273,2.0276,172000000.0
2009-02-02 19:41:00,2.02765,2.0293,2.0264,2.0275,492200000.0
2009-02-02 19:42:00,2.02755,2.028,2.02655,2.02785,219200000.0
2009-02-02 19:43:00,2.0277,2.0286,2.02755,2.0279,241400000.0
2009-02-02 19:44:00,2.0279,2.02965,2.02665,2.02965,230400000.0
2009-02-02 19:45:00,2.02965,2.02975,2.0282,2.0282,145000000.0
2009-02-02 19:46:00,2.02885,2.02955,2.02825,2.02915,194800000.0
2009-02-02 19:47:00,2.02915,2.03005,2.02895,2.03005,173600000.0
2009-02-02 19:48:00,2.02985,2.03005,2.0293,2.02965,122400000.0
2009-02-02 19:49:00,2.0298,2.0299,2.02805,2.02965,89200000.0
2009-02-02 19:50:00,2.02965,2.03,2.0279,2.0282,263800000.0
2009-02-02 19:51:00,2.02805,2.0287,2.0277,2.02785,183200000.0
2009-02-02 19:52:00,2.02795,2.03015,2.0277,2.03,180000000.0
2009-02-02 19:53:00,2.02985,2.03,2.02905,2.02945,70400000.0
2009-02-02 19:54:00,2.0296,2.0299,2.02915,2.02915,92000000.0
2009-02-02 19:55:00,2.02925,2.0294,2.0288,2.0288,68000000.0
2009-02-02 19:56:00,2.0288,2.03035,2.0287,2.03005,156600000.0
2009-02-02 19:57:00,2.03005,2.0301,2.02875,2.029,106200000.0
2009-02-02 19:58:00,2.029,2.02925,2.02795,2.02825,159800000.0
2009-02-02 19:59:00,2.02825,2.02835,2.0267,2.02785,263200000.0
2009-02-02 20:00:00,2.02785,2.0282,2.02695,2.0276,171600000.0
2009-02-02 20:01:00,2.02775,2.028,2.0275,2.02775,140000000.0
2009-02-02 20:02:00,2.0278,2.0288,2.0278,2.02855,127200000.0
2009-02-02 20:03:00,2.02835,2.0304,2.02825,2.0297,145200000.0
2009-02-02 20:04:00,2.0297,2.03095,2.0292,2.0305,156800000.0
2009-02-02 20:05:00,2.0305,2.0322,2.03005,2.03105,248600000.0
2009-02-02 20:06:00,2.0309,2.0313,2.03025,2.03065,109400000.0
2009-02-02 20:07:00,2.0308,2.0316,2.02985,2.03005,153600000.0
2009-02-02 20:08:00,2.03015,2.0305,2.0296,2.02985,74400000.0
2009-02-02 20:09:00,2.02985,2.0309,2.02965,2.0308,109600000.0
2009-02-02 20:10:00,2.0308,2.03225,2.0308,2.03185,91200000.0
2009-02-02 20:11:00,2.03145,2.0342,2.0312,2.0342,230800000.0
2009-02-02 20:12:00,2.0341,2.03465,2.03335,2.03355,134400000.0
2009-02-02 20:13:00,2.03335,2.03335,2.032,2.03235,74800000.0
2009-02-02 20:14:00,2.0322,2.0329,2.0322,2.03245,75200000.0
2009-02-02 20:15:00,2.0321,2.03395,2.0321,2.0332,153000000.0
2009-02-02 20:16:00,2.034,2.03405,2.03265,2.0336,142600000.0
2009-02-02 20:17:00,2.0336,2.03515,2.0332,2.03465,279000000.0
2009-02-02 20:18:00,2.0345,2.0353,2.0345,2.0348,84000000.0
2009-02-02 20:19:00,2.03485,2.03645,2.03485,2.03645,90000000.0
2009-02-02 20:20:00,2.03645,2.03735,2.03615,2.03675,76000000.0
2009-02-02 20:21:00,2.0358,2.036,2.0345,2.0348,147000000.0
2009-02-02 20:22:00,2.0349,2.0361,2.03475,2.03565,119000000.0
2009-02-02 20:23:00,2.03575,2.0366,2.03565,2.0366,27400000.0
2009-02-02 20:24:00,2.0366,2.0367,2.0353,2.03535,74000000.0
2009-02-02 20:25:00,2.03565,2.0363,2.03535,2.03615,106600000.0
2009-02-02 20:26:00,2.03615,2.03665,2.0352,2.0352,95200000.0
2009-02-02 20:27:00,2.03545,2.03585,2.03495,2.03555,132800000.0
2009-02-02 20:28:00,2.03565,2.03565,2.03475,2.03475,91600000.0
2009-02-02 20:29:00,2.03495,2.0353,2.03485,2.0352,44000000.0
2009-02-02 20:30:00,2.0352,2.03535,2.0327,2.0332,257000000.0
2009-02-02 20:31:00,2.0333,2.0337,2.03315,2.03315,203200000.0
2009-02-02 20:32:00,2.0333,2.03415,2.03285,2.0338,166000000.0
2009-02-02 20:33:00,2.0337,2.0344,2.0328,2.03415,185600000.0
2009-02-02 20:34:00,2.03415,2.03415,2.0332,2.03375,71400000.0
2009-02-02 20:35:00,2.0339,2.0343,2.03235,2.03235,127600001.0
2009-02-02 20:36:00,2.0328,2.03315,2.0322,2.0329,154600000.0
2009-02-02 20:37:00,2.0328,2.0331,2.0321,2.03295,95200000.0
2009-02-02 20:38:00,2.0332,2.03345,2.03255,2.03345,91200000.0
2009-02-02 20:39:00,2.0336,2.03375,2.03295,2.0334,105600000.0
2009-02-02 20:40:00,2.0334,2.0338,2.03305,2.03325,229000000.0
2009-02-02 20:41:00,2.0335,2.0335,2.032,2.032,101800000.0
2009-02-02 20:42:00,2.03205,2.0328,2.0319,2.0324,59200000.0
2009-02-02 20:43:00,2.03255,2.0331,2.03225,2.03225,60800000.0
2009-02-02 20:44:00,2.03255,2.03295,2.0319,2.0328,92000000.0
2009-02-02 20:45:00,2.033,2.033,2.03235,2.03255,66600000.0
2009-02-02 20:46:00,2.0324,2.0326,2.03125,2.0315,80200000.0
2009-02-02 20:47:00,2.03175,2.0321,2.0312,2.0314,58000000.0
2009-02-02 20:48:00,2.0315,2.032,2.03125,2.0318,111200000.0
2009-02-02 20:49:00,2.0317,2.0322,2.03155,2.03185,67400000.0
2009-02-02 20:50:00,2.0322,2.0324,2.03175,2.03205,61400000.0
2009-02-02 20:51:00,2.032,2.03245,2.03195,2.0324,73600000.0
2009-02-02 20:52:00,2.03255,2.03315,2.0319,2.0331,160600000.0
2009-02-02 20:53:00,2.0331,2.03505,2.03275,2.0348,110400000.0
2009-02-02 20:54:00,2.03495,2.03515,2.0342,2.03495,115200000.0
2009-02-02 20:55:00,2.03485,2.0351,2.0341,2.03445,166600000.0
2009-02-02 20:56:00,2.0345,2.03555,2.03385,2.03505,154400000.0
2009-02-02 20:57:00,2.03505,2.0354,2.0344,2.03465,124800000.0
2009-02-02 20:58:00,2.03495,2.03505,2.0339,2.03435,118600000.0
2009-02-02 20:59:00,2.03445,2.03505,2.03405,2.03465,103000000.0
2009-02-02 21:00:00,2.0345,2.03455,2.03415,2.0344,64800000.0
2009-02-02 21:01:00,2.0345,2.03495,2.0343,2.03465,48800000.0
2009-02-02 21:02:00,2.03485,2.0351,2.03305,2.03305,105600000.0
2009-02-02 21:03:00,2.03315,2.03315,2.0322,2.03235,176800000.0
2009-02-02 21:04:00,2.03225,2.03315,2.03185,2.03265,184000000.0
2009-02-02 21:05:00,2.0327,2.033,2.03195,2.03205,104000000.0
2009-02-02 21:06:00,2.03215,2.0343,2.03215,2.03325,132400000.0
2009-02-02 21:07:00,2.03355,2.03405,2.0334,2.03395,104000000.0
2009-02-02 21:08:00,2.034,2.034,2.0335,2.0336,52800000.0
2009-02-02 21:09:00,2.0335,2.03415,2.0334,2.03355,123200000.0
2009-02-02 21:10:00,2.03365,2.0347,2.03365,2.03455,91200000.0
2009-02-02 21:11:00,2.03475,2.0352,2.03395,2.03435,88800000.0
2009-02-02 21:12:00,2.0345,2.0348,2.03415,2.0348,120000000.0
2009-02-02 21:13:00,2.03515,2.03515,2.0336,2.0341,104400000.0
2009-02-02 21:14:00,2.0342,2.03545,2.0339,2.035,72200000.0
2009-02-02 21:15:00,2.0357,2.03595,2.03415,2.0349,64000000.0
2009-02-02 21:16:00,2.03475,2.03475,2.03365,2.03365,68000000.0
2009-02-02 21:17:00,2.03365,2.0338,2.0334,2.0336,36000000.0
2009-02-02 21:18:00,2.03385,2.03405,2.0335,2.03385,57600000.0
2009-02-02 21:19:00,2.0337,2.0337,2.0327,2.0329,43800000.0
2009-02-02 21:20:00,2.033,2.033,2.0324,2.0326,33600000.0
2009-02-02 21:21:00,2.03245,2.03245,2.03095,2.03155,87400000.0
2009-02-02 21:22:00,2.0314,2.03145,2.03075,2.031,108000000.0
2009-02-02 21:23:00,2.03115,2.032,2.03065,2.03185,156400000.0
2009-02-02 21:24:00,2.03185,2.0321,2.03175,2.0318,62600000.0
2009-02-02 21:25:00,2.03185,2.0324,2.0306,2.03185,133400000.0
2009-02-02 21:26:00,2.03175,2.0318,2.03085,2.03095,125600000.0
2009-02-02 21:27:00,2.0313,2.0323,2.0313,2.03215,120400000.0
2009-02-02 21:28:00,2.0322,2.0324,2.0318,2.03235,108000000.0
2009-02-02 21:29:00,2.0322,2.03315,2.0322,2.03295,132800000.0
2009-02-02 21:30:00,2.0328,2.03315,2.0326,2.03275,106600000.0
2009-02-02 21:31:00,2.0326,2.0329,2.03235,2.0326,86600000.0
2009-02-02 21:32:00,2.03265,2.03265,2.03155,2.032,110200000.0
2009-02-02 21:33:00,2.0321,2.0328,2.03065,2.0318,207600000.0
2009-02-02 21:34:00,2.0318,2.03305,2.0314,2.0328,84000000.0
2009-02-02 21:35:00,2.03295,2.0334,2.0315,2.0318,143000000.0
2009-02-02 21:36:00,2.03195,2.03275,2.03195,2.0325,93600000.0
2009-02-02 21:37:00,2.03255,2.03315,2.03255,2.03275,82600000.0
2009-02-02 21:38:00,2.03285,2.03285,2.032,2.0322,42400000.0
2009-02-02 21:39:00,2.0323,2.03235,2.03205,2.03215,88800000.0
2009-02-02 21:40:00,2.03225,2.03255,2.03125,2.0319,141600000.0
2009-02-02 21:41:00,2.03175,2.03285,2.0317,2.0323,98600000.0
2009-02-02 21:42:00,2.0323,2.03295,2.0311,2.03165,300600000.0
2009-02-02 21:43:00,2.03175,2.03365,2.031,2.03335,217800000.0
2009-02-02 21:44:00,2.03355,2.0342,2.0326,2.0341,132800000.0
2009-02-02 21:45:00,2.034,2.03445,2.03325,2.03395,199400000.0
2009-02-02 21:46:00,2.0342,2.03525,2.032,2.0324,127200000.0
2009-02-02 21:47:00,2.03265,2.03365,2.03145,2.03225,140000000.0
2009-02-02 21:48:00,2.0321,2.03215,2.0313,2.03165,120000000.0
2009-02-02 21:49:00,2.0318,2.03285,2.03135,2.03225,198400000.0
2009-02-02 21:50:00,2.03225,2.03265,2.0317,2.03265,157800000.0
2009-02-02 21:51:00,2.0328,2.03335,2.0325,2.03305,104200000.0
2009-02-02 21:52:00,2.03315,2.0336,2.0331,2.0336,88800000.0
2009-02-02 21:53:00,2.03375,2.03375,2.0333,2.03365,106000000.0
2009-02-02 21:54:00,2.0337,2.0347,2.0337,2.03455,40800000.0
2009-02-02 21:55:00,2.03465,2.03465,2.0344,2.03455,50400000.0
2009-02-02 21:56:00,2.03465,2.03505,2.0344,2.0347,76000000.0
2009-02-02 21:57:00,2.03475,2.0354,2.0346,2.0354,35200000.0
2009-02-02 21:58:00,2.03525,2.03615,2.03455,2.0357,100800000.0
2009-02-02 21:59:00,2.03555,2.0357,2.03435,2.0345,108800000.0
2009-02-02 22:00:00,2.03475,2.03495,2.0328,2.03325,146400000.0
2009-02-02 22:01:00,2.0331,2.034,2.03295,2.0339,93200000.0
2009-02-02 22:02:00,2.0337,2.03465,2.03265,2.0344,123400000.0
2009-02-02 22:03:00,2.03445,2.0348,2.03305,2.03375,120400000.0
2009-02-02 22:04:00,2.0336,2.03415,2.0336,2.0341,150800000.0
2009-02-02 22:05:00,2.03415,2.0347,2.03385,2.0347,139400000.0
2009-02-02 22:06:00,2.03455,2.0351,2.0343,2.03445,99400000.0
2009-02-02 22:07:00,2.0346,2.03515,2.0346,2.03485,38400000.0
2009-02-02 22:08:00,2.0349,2.0349,2.0343,2.03485,41800000.0
2009-02-02 22:09:00,2.0349,2.03555,2.03465,2.0355,69600000.0
2009-02-02 22:10:00,2.0356,2.0356,2.03425,2.0346,86400000.0
2009-02-02 22:11:00,2.0347,2.03545,2.034,2.03435,158000000.0
2009-02-02 22:12:00,2.0346,2.0353,2.03445,2.0351,34400000.0
2009-02-02 22:13:00,2.0352,2.03585,2.03475,2.03535,66600000.0
2009-02-02 22:14:00,2.03545,2.036,2.0354,2.03575,137000000.0
2009-02-02 22:15:00,2.0357,2.0357,2.03425,2.0352,116800000.0
2009-02-02 22:16:00,2.03505,2.0352,2.03395,2.03395,115600000.0
2009-02-02 22:17:00,2.034,2.0341,2.03375,2.034,36000000.0
2009-02-02 22:18:00,2.0342,2.0343,2.03285,2.03355,84800000.0
2009-02-02 22:19:00,2.03345,2.0338,2.0333,2.0337,90400000.0
2009-02-02 22:20:00,2.0338,2.0338,2.0328,2.0329,37000000.0
2009-02-02 22:21:00,2.03305,2.0342,2.033,2.0342,36000000.0
2009-02-02 22:22:00,2.03425,2.03445,2.03375,2.0343,62400000.0
2009-02-02 22:23:00,2.0342,2.0342,2.03385,2.03385,21600000.0
2009-02-02 22:24:00,2.0337,2.034,2.03365,2.034,30400000.0
2009-02-02 22:25:00,2.03415,2.03425,2.03365,2.03425,90000000.0
2009-02-02 22:26:00,2.0345,2.03495,2.03445,2.03445,65600000.0
2009-02-02 22:27:00,2.03465,2.0353,2.0346,2.03465,77800000.0
2009-02-02 22:28:00,2.03475,2.0348,2.03445,2.03465,71200000.0
2009-02-02 22:29:00,2.03465,2.03515,2.03455,2.03515,21600000.0
2009-02-02 22:30:00,2.0354,2.0356,2.0344,2.03515,89600000.0
2009-02-02 22:31:00,2.03515,2.0356,2.03455,2.0349,237800000.0
2009-02-02 22:32:00,2.0347,2.0352,2.0342,2.0344,120000000.0
2009-02-02 22:33:00,2.0345,2.0345,2.03265,2.03265,91200000.0
2009-02-02 22:34:00,2.03255,2.03285,2.032,2.03235,60200000.0
2009-02-02 22:35:00,2.0325,2.0329,2.032,2.0328,95200000.0
2009-02-02 22:36:00,2.0328,2.03295,2.0315,2.0317,144400000.0
2009-02-02 22:37:00,2.0317,2.03215,2.0316,2.03215,48000000.0
2009-02-02 22:38:00,2.03215,2.03335,2.03215,2.03295,80000000.0
2009-02-02 22:39:00,2.03305,2.03305,2.03115,2.0313,98400000.0
2009-02-02 22:40:00,2.0314,2.03175,2.02885,2.03025,177400000.0
2009-02-02 22:41:00,2.0298,2.0313,2.0297,2.031,131600000.0
2009-02-02 22:42:00,2.0307,2.03125,2.0306,2.031,98000000.0
2009-02-02 22:43:00,2.03115,2.03375,2.03095,2.03235,200800000.0
2009-02-02 22:44:00,2.03245,2.0332,2.03235,2.03275,93800000.0
2009-02-02 22:45:00,2.03275,2.0329,2.03265,2.03285,32000000.0
2009-02-02 22:46:00,2.0327,2.03285,2.03245,2.03265,23200000.0
2009-02-02 22:47:00,2.0327,2.0327,2.0317,2.0319,48800000.0
2009-02-02 22:48:00,2.03195,2.03195,2.03115,2.03135,32800000.0
2009-02-02 22:49:00,2.0312,2.03125,2.031,2.0311,34800000.0
2009-02-02 22:50:00,2.031,2.03125,2.03075,2.03125,68000000.0
2009-02-02 22:51:00,2.03135,2.0317,2.0312,2.03155,52800000.0
2009-02-02 22:52:00,2.03145,2.0316,2.03095,2.0316,110000000.0
2009-02-02 22:53:00,2.0316,2.03175,2.03155,2.03155,14400000.0
2009-02-02 22:54:00,2.03165,2.03165,2.03075,2.03105,80000000.0
2009-02-02 22:55:00,2.0311,2.03135,2.031,2.03135,37600000.0
2009-02-02 22:56:00,2.03135,2.0319,2.03135,2.0319,24000000.0
2009-02-02 22:57:00,2.03205,2.03205,2.0307,2.0307,52800000.0
2009-02-02 22:58:00,2.0307,2.0315,2.0307,2.0315,31200000.0
2009-02-02 22:59:00,2.0313,2.03155,2.02985,2.03075,98600000.0
2009-02-02 23:00:00,2.0306,2.03145,2.03045,2.03135,110400000.0
2009-02-02 23:01:00,2.03115,2.0313,2.0303,2.03125,62000000.0
2009-02-02 23:02:00,2.0311,2.0319,2.0311,2.0319,40800000.0
2009-02-02 23:03:00,2.0319,2.03245,2.0317,2.03205,100800000.0
2009-02-02 23:04:00,2.0323,2.03245,2.032,2.03225,39200000.0
2009-02-02 23:05:00,2.0324,2.03335,2.0321,2.03305,69200000.0
2009-02-02 23:06:00,2.0334,2.03365,2.03255,2.0336,55800000.0
2009-02-02 23:07:00,2.03345,2.0345,2.03345,2.0345,49600000.0
2009-02-02 23:08:00,2.0345,2.03655,2.03395,2.03405,158400000.0
2009-02-02 23:09:00,2.03425,2.03495,2.03365,2.03435,60200000.0
2009-02-02 23:10:00,2.0342,2.03435,2.03345,2.03385,88600000.0
2009-02-02 23:11:00,2.03415,2.03425,2.03405,2.03425,25200000.0
2009-02-02 23:12:00,2.0345,2.03455,2.03385,2.03455,58000000.0
2009-02-02 23:13:00,2.03465,2.03465,2.03405,2.03405,41200000.0
2009-02-02 23:14:00,2.0341,2.03445,2.03405,2.03405,50000000.0
2009-02-02 23:15:00,2.0341,2.03475,2.03395,2.0346,74800000.0
2009-02-02 23:16:00,2.0348,2.0348,2.03465,2.03465,6400000.0
2009-02-02 23:17:00,2.0348,2.0351,2.0348,2.03495,18000000.0
2009-02-02 23:18:00,2.035,2.035,2.0345,2.0348,74400000.0
2009-02-02 23:19:00,2.03495,2.0357,2.03485,2.0354,111000000.0
2009-02-02 23:20:00,2.0352,2.03575,2.03505,2.03535,66000000.0
2009-02-02 23:21:00,2.03535,2.03535,2.03395,2.03435,113400000.0
2009-02-02 23:22:00,2.03455,2.03465,2.0337,2.03405,88400000.0
2009-02-02 23:23:00,2.03425,2.03425,2.03425,2.03425,4800000.0
2009-02-02 23:24:00,2.03425,2.03435,2.0338,2.03435,56800000.0
2009-02-02 23:25:00,2.03435,2.0344,2.0342,2.0342,12800000.0
2009-02-02 23:26:00,2.03425,2.03425,2.03395,2.034,31600000.0
2009-02-02 23:27:00,2.0341,2.0344,2.03385,2.03385,28200000.0
2009-02-02 23:28:00,2.0341,2.03415,2.0339,2.03415,28400000.0
2009-02-02 23:29:00,2.034,2.034,2.0335,2.0335,53600000.0
2009-02-02 23:30:00,2.03335,2.0334,2.0332,2.03325,29200000.0
2009-02-02 23:31:00,2.03345,2.03355,2.03295,2.03305,49200000.0
2009-02-02 23:32:00,2.03315,2.0333,2.03275,2.03315,53800000.0
2009-02-02 23:33:00,2.0333,2.0333,2.03125,2.03205,70800000.0
2009-02-02 23:34:00,2.03245,2.03365,2.03245,2.03345,107600000.0
2009-02-02 23:35:00,2.03305,2.0341,2.03305,2.0337,57600000.0
2009-02-02 23:36:00,2.0339,2.0339,2.0331,2.03345,51200000.0
2009-02-02 23:37:00,2.0336,2.0338,2.0333,2.0337,33600000.0
2009-02-02 23:38:00,2.0338,2.0338,2.03355,2.03355,24800000.0
2009-02-02 23:39:00,2.0336,2.0336,2.03225,2.03245,114000000.0
2009-02-02 23:40:00,2.03305,2.03325,2.03205,2.03205,61000000.0
2009-02-02 23:41:00,2.03245,2.03275,2.0321,2.03255,62000000.0
2009-02-02 23:42:00,2.0327,2.03325,2.0326,2.03325,47200000.0
2009-02-02 23:43:00,2.03315,2.0332,2.03295,2.03295,19200000.0
2009-02-02 23:44:00,2.0333,2.03445,2.0333,2.0336,78400000.0
2009-02-02 23:45:00,2.0337,2.03505,2.03325,2.0347,116800000.0
2009-02-02 23:46:00,2.0348,2.0354,2.0348,2.035,52800000.0
2009-02-02 23:47:00,2.0351,2.0366,2.03475,2.0358,101800000.0
2009-02-02 23:48:00,2.03595,2.03595,2.03455,2.03485,35200000.0
2009-02-02 23:49:00,2.03485,2.03485,2.03345,2.03405,76000000.0
2009-02-02 23:50:00,2.0343,2.0343,2.03415,2.03425,20000000.0
2009-02-02 23:51:00,2.0344,2.0349,2.0343,2.03485,50800000.0
2009-02-02 23:52:00,2.03485,2.03485,2.03415,2.03455,16800000.0
2009-02-02 23:53:00,2.0346,2.0346,2.0344,2.03445,19200000.0
2009-02-02 23:54:00,2.0345,2.0345,2.03425,2.03425,14400000.0
2009-02-02 23:55:00,2.0346,2.03475,2.0334,2.0334,46600000.0
2009-02-02 23:56:00,2.034,2.03465,2.0337,2.034,72800000.0
2009-02-02 23:57:00,2.03425,2.03425,2.0339,2.03415,33600000.0
2009-02-02 23:58:00,2.03415,2.03415,2.0332,2.0333,31200000.0
2009-02-02 23:59:00,2.0334,2.0334,2.0326,2.03315,49600000.0
2009-02-03 00:00:00,2.03245,2.03295,2.03245,2.03245,14000000.0
2009-02-03 00:01:00,2.03205,2.0325,2.03195,2.0325,11200000.0
2009-02-03 00:02:00,2.0325,2.03275,2.03175,2.03215,58200000.0
2009-02-03 00:03:00,2.03205,2.0323,2.0315,2.0315,29600000.0
2009-02-03 00:04:00,2.03115,2.0313,2.0301,2.03035,54400000.0
2009-02-03 00:05:00,2.0304,2.0319,2.0304,2.03115,58600000.0
2009-02-03 00:06:00,2.031,2.0332,2.03085,2.0328,61200000.0
2009-02-03 00:07:00,2.03205,2.0321,2.03025,2.03115,104400000.0
2009-02-03 00:08:00,2.03095,2.03325,2.0304,2.03305,142600000.0
2009-02-03 00:09:00,2.0331,2.0333,2.0303,2.0323,65600000.0
2009-02-03 00:10:00,2.0324,2.0336,2.0323,2.0336,40800000.0
2009-02-03 00:11:00,2.0335,2.0335,2.03255,2.0333,31200000.0
2009-02-03 00:12:00,2.03335,2.03345,2.0333,2.0333,7200000.0
2009-02-03 00:14:00,2.03345,2.03375,2.0309,2.0315,30000000.0
2009-02-03 00:15:00,2.0317,2.0335,2.03135,2.0327,37200000.0
2009-02-03 00:16:00,2.0332,2.0334,2.03245,2.0333,74400000.0
2009-02-03 00:17:00,2.0333,2.03365,2.03305,2.03355,23600000.0
2009-02-03 00:18:00,2.03335,2.0334,2.03175,2.03215,52400000.0
2009-02-03 00:19:00,2.0325,2.0326,2.0318,2.0318,43200000.0
2009-02-03 00:20:00,2.0314,2.0329,2.0314,2.03235,83600000.0
2009-02-03 00:21:00,2.03255,2.033,2.03215,2.03215,8800000.0
2009-02-03 00:22:00,2.03245,2.0326,2.03095,2.03245,22400000.0
2009-02-03 00:23:00,2.03275,2.03275,2.03235,2.03235,25200000.0
2009-02-03 00:24:00,2.03235,2.03235,2.03175,2.03175,44400000.0
2009-02-03 00:25:00,2.0316,2.032,2.03145,2.032,44800000.0
2009-02-03 00:26:00,2.0322,2.03275,2.0321,2.03235,50400000.0
2009-02-03 00:27:00,2.0325,2.0334,2.0324,2.0331,61600000.0
2009-02-03 00:28:00,2.0331,2.0341,2.033,2.03385,52800000.0
2009-02-03 00:29:00,2.0337,2.0337,2.0337,2.0337,2000000.0
2009-02-03 00:30:00,2.03375,2.03375,2.03325,2.0333,37600000.0
2009-02-03 00:31:00,2.03335,2.03335,2.03335,2.03335,8400000.0
2009-02-03 00:32:00,2.0329,2.03305,2.03285,2.03305,20000000.0
2009-02-03 00:33:00,2.03335,2.03335,2.03235,2.03285,24400000.0
2009-02-03 00:34:00,2.03305,2.0331,2.0322,2.03305,11800000.0
2009-02-03 00:35:00,2.03305,2.0335,2.0324,2.03285,53200000.0
2009-02-03 00:36:00,2.03305,2.03305,2.0322,2.0322,20000000.0
2009-02-03 00:37:00,2.0321,2.03335,2.0311,2.03235,81400000.0
2009-02-03 00:38:00,2.0328,2.03305,2.0322,2.03225,20800000.0
2009-02-03 00:39:00,2.03225,2.0324,2.03225,2.0324,4800000.0
2009-02-03 00:40:00,2.03225,2.03255,2.03225,2.03255,13600000.0
2009-02-03 00:41:00,2.03255,2.03255,2.03255,2.03255,2400000.0
2009-02-03 00:42:00,2.0326,2.0328,2.0322,2.0322,10800000.0
2009-02-03 00:43:00,2.0324,2.0335,2.0321,2.0335,57400000.0
2009-02-03 00:44:00,2.03335,2.0334,2.032,2.03325,121200000.0
2009-02-03 00:45:00,2.03285,2.03365,2.03285,2.03355,42400000.0
2009-02-03 00:46:00,2.0337,2.034,2.0335,2.03365,55200000.0
2009-02-03 00:47:00,2.03365,2.03465,2.0335,2.03465,40800000.0
2009-02-03 00:48:00,2.03485,2.03495,2.03305,2.03395,132200000.0
2009-02-03 00:49:00,2.03395,2.0341,2.0333,2.0339,59000000.0
2009-02-03 00:50:00,2.03405,2.03405,2.03405,2.03405,2400000.0
2009-02-03 00:51:00,2.0342,2.0342,2.0336,2.03395,29200000.0
2009-02-03 00:52:00,2.03405,2.03405,2.03405,2.03405,7200000.0
2009-02-03 00:53:00,2.0339,2.0342,2.0335,2.03375,55800000.0
2009-02-03 00:54:00,2.03395,2.03405,2.0337,2.0338,35200000.0
2009-02-03 00:55:00,2.0339,2.03395,2.0338,2.0338,16000000.0
2009-02-03 00:56:00,2.0337,2.03375,2.0335,2.03375,12400000.0
2009-02-03 00:57:00,2.03355,2.03375,2.03325,2.03325,30000000.0
2009-02-03 00:58:00,2.0336,2.03385,2.0336,2.03385,25200000.0
2009-02-03 00:59:00,2.03375,2.03385,2.03375,2.03375,11200000.0
2009-02-03 01:00:00,2.03365,2.0342,2.0331,2.0337,93200000.0
2009-02-03 01:01:00,2.03375,2.03395,2.03275,2.03275,86200000.0
2009-02-03 01:02:00,2.0328,2.03325,2.03225,2.03225,76400000.0
2009-02-03 01:03:00,2.0324,2.033,2.0321,2.0329,89000000.0
2009-02-03 01:04:00,2.0329,2.0329,2.03255,2.0326,31600000.0
2009-02-03 01:05:00,2.0326,2.03285,2.03255,2.0327,32400000.0
2009-02-03 01:06:00,2.0327,2.0327,2.0321,2.0323,71600000.0
2009-02-03 01:07:00,2.03225,2.03265,2.0318,2.03265,80800000.0
2009-02-03 01:08:00,2.0328,2.03295,2.0326,2.03275,34800000.0
2009-02-03 01:09:00,2.03295,2.0333,2.0327,2.0333,26000000.0
2009-02-03 01:10:00,2.0332,2.0339,2.0332,2.03325,67000000.0
2009-02-03 01:11:00,2.0333,2.0341,2.03315,2.03345,36800000.0
2009-02-03 01:12:00,2.0336,2.0336,2.03315,2.0336,16400000.0
2009-02-03 01:13:00,2.03345,2.03345,2.03345,2.03345,2400000.0
2009-02-03 01:14:00,2.0337,2.0337,2.0328,2.0332,20400000.0
2009-02-03 01:15:00,2.0306,2.0307,2.0304,2.0304,28800000.0
2009-02-03 01:16:00,2.033,2.0331,2.0327,2.03295,28800000.0
2009-02-03 01:17:00,2.03295,2.03295,2.0327,2.0327,5200000.0
2009-02-03 01:18:00,2.0299,2.03,2.0299,2.03,4000000.0
2009-02-03 01:19:00,2.0329,2.0329,2.0329,2.0329,4000000.0
2009-02-03 01:20:00,2.03245,2.0329,2.03245,2.03265,15600000.0
2009-02-03 01:21:00,2.0327,2.0327,2.03255,2.03255,11200000.0
2009-02-03 01:22:00,2.03255,2.0327,2.0321,2.03255,32800000.0
2009-02-03 01:23:00,2.03255,2.03255,2.03145,2.03165,129200000.0
2009-02-03 01:24:00,2.03185,2.0328,2.03185,2.03245,83000000.0
2009-02-03 01:25:00,2.0327,2.033,2.03225,2.033,37200000.0
2009-02-03 01:26:00,2.033,2.0335,2.03265,2.0332,56000000.0
2009-02-03 01:27:00,2.03305,2.0336,2.03285,2.03285,54000000.0
2009-02-03 01:28:00,2.033,2.0332,2.03225,2.033,72000000.0
2009-02-03 01:29:00,2.03285,2.03325,2.03275,2.033,61200000.0
2009-02-03 01:30:00,2.03305,2.0333,2.03205,2.0333,44000000.0
2009-02-03 01:31:00,2.03285,2.03295,2.03175,2.0326,58800000.0
2009-02-03 01:32:00,2.0327,2.0327,2.03055,2.0312,64000000.0
2009-02-03 01:33:00,2.0314,2.0333,2.0314,2.0331,84200000.0
2009-02-03 01:34:00,2.03315,2.03405,2.03315,2.03345,71200000.0
2009-02-03 01:35:00,2.0336,2.0341,2.0333,2.0337,93200000.0
2009-02-03 01:36:00,2.0337,2.03385,2.033,2.03355,76400000.0
2009-02-03 01:37:00,2.03355,2.03385,2.03335,2.03385,60200000.0
2009-02-03 01:38:00,2.03375,2.0338,2.0336,2.03365,8000000.0
2009-02-03 01:39:00,2.0335,2.0339,2.0335,2.0339,44800000.0
2009-02-03 01:40:00,2.0339,2.03395,2.0331,2.0331,48800000.0
2009-02-03 01:41:00,2.03325,2.0333,2.0323,2.03235,24400000.0
2009-02-03 01:42:00,2.0325,2.03355,2.0322,2.0329,105800000.0
2009-02-03 01:43:00,2.03295,2.03315,2.0327,2.03315,26000000.0
2009-02-03 01:44:00,2.03315,2.03315,2.0325,2.0328,32200000.0
2009-02-03 01:45:00,2.0327,2.0331,2.03215,2.0331,60800000.0
2009-02-03 01:46:00,2.0331,2.0331,2.03175,2.0322,119400000.0
2009-02-03 01:47:00,2.03235,2.033,2.03185,2.03265,66400000.0
2009-02-03 01:48:00,2.03255,2.0327,2.03225,2.0324,40000000.0
2009-02-03 01:49:00,2.03265,2.03265,2.03225,2.03225,20400000.0
2009-02-03 01:50:00,2.03245,2.0326,2.03185,2.03225,59600000.0
2009-02-03 01:51:00,2.03215,2.03215,2.03175,2.032,28400000.0
2009-02-03 01:52:00,2.03205,2.0322,2.03165,2.032,18000000.0
2009-02-03 01:53:00,2.03205,2.03235,2.03115,2.0312,115200000.0
2009-02-03 01:54:00,2.03105,2.03145,2.03035,2.0314,90800000.0
2009-02-03 01:55:00,2.0312,2.0321,2.0306,2.0316,113800000.0
2009-02-03 01:56:00,2.032,2.032,2.03145,2.0318,25000000.0
2009-02-03 01:57:00,2.03165,2.0323,2.0314,2.03205,94400000.0
2009-02-03 01:58:00,2.0321,2.03225,2.0317,2.03185,23200000.0
2009-02-03 01:59:00,2.0315,2.0321,2.0315,2.03155,24800000.0
2009-02-03 02:00:00,2.0317,2.03235,2.0311,2.03195,75800000.0
2009-02-03 02:01:00,2.03215,2.03215,2.03135,2.0319,26000000.0
2009-02-03 02:02:00,2.03205,2.03235,2.03125,2.0319,38400000.0
2009-02-03 02:03:00,2.03205,2.03205,2.03145,2.0317,31200000.0
2009-02-03 02:04:00,2.0317,2.03175,2.03125,2.03135,44600000.0
2009-02-03 02:05:00,2.0312,2.0315,2.0307,2.0315,28800000.0
2009-02-03 02:06:00,2.03135,2.0318,2.0312,2.0315,72200000.0
2009-02-03 02:07:00,2.03165,2.0317,2.03105,2.03135,36700000.0
2009-02-03 02:08:00,2.03145,2.03235,2.03115,2.03185,93600000.0
2009-02-03 02:09:00,2.03145,2.03145,2.0309,2.0309,33400000.0
2009-02-03 02:10:00,2.03095,2.03165,2.03095,2.03165,38400000.0
2009-02-03 02:11:00,2.0315,2.03155,2.0296,2.03,87000000.0
2009-02-03 02:12:00,2.02985,2.0304,2.0296,2.0304,37600000.0
2009-02-03 02:13:00,2.0304,2.03065,2.0296,2.03,124800000.0
2009-02-03 02:14:00,2.03,2.0309,2.0296,2.03045,69600000.0
2009-02-03 02:15:00,2.03055,2.0309,2.03055,2.0307,14400000.0
2009-02-03 02:16:00,2.03085,2.031,2.0297,2.0301,93000000.0
2009-02-03 02:17:00,2.02995,2.03015,2.02975,2.03,60800000.0
2009-02-03 02:18:00,2.0282,2.0284,2.0278,2.0281,27200000.0
2009-02-03 02:19:00,2.0299,2.0304,2.0299,2.0304,27200000.0
2009-02-03 02:20:00,2.0304,2.0304,2.02845,2.02935,126200001.0
2009-02-03 02:21:00,2.02905,2.031,2.02795,2.02925,280000000.0
2009-02-03 02:22:00,2.02925,2.02975,2.02865,2.02885,195800000.0
2009-02-03 02:23:00,2.0289,2.029,2.02885,2.02885,7200000.0
2009-02-03 02:24:00,2.0287,2.0298,2.0287,2.0291,156800000.0
2009-02-03 02:25:00,2.0289,2.03,2.0289,2.0298,52800000.0
2009-02-03 02:26:00,2.0299,2.0304,2.0296,2.03015,110000000.0
2009-02-03 02:27:00,2.03025,2.0306,2.0297,2.0297,77800000.0
2009-02-03 02:28:00,2.0299,2.0304,2.02975,2.0302,57400000.0
2009-02-03 02:29:00,2.0302,2.0304,2.0296,2.0301,81000000.0
2009-02-03 02:30:00,2.03025,2.03255,2.03025,2.0311,172400000.0
2009-02-03 02:31:00,2.03115,2.0316,2.03065,2.03135,85600000.0
2009-02-03 02:32:00,2.03135,2.0314,2.0304,2.0306,139600000.0
2009-02-03 02:33:00,2.0306,2.0306,2.0291,2.02955,184600000.0
2009-02-03 02:34:00,2.02945,2.03005,2.0274,2.0285,254800000.0
2009-02-03 02:35:00,2.0285,2.03025,2.02825,2.03025,159400000.0
2009-02-03 02:36:00,2.03045,2.03075,2.02985,2.0304,97400000.0
2009-02-03 02:37:00,2.03025,2.0314,2.0301,2.03125,124800000.0
2009-02-03 02:38:00,2.03105,2.0311,2.02995,2.03015,88600000.0
2009-02-03 02:39:00,2.0299,2.03035,2.0298,2.03035,43200000.0
2009-02-03 02:40:00,2.0302,2.03075,2.03015,2.0304,95200000.0
2009-02-03 02:41:00,2.0305,2.0312,2.0299,2.0301,136000000.0
2009-02-03 02:42:00,2.0301,2.0302,2.0296,2.0297,68200000.0
2009-02-03 02:43:00,2.0295,2.03045,2.02935,2.0299,114000000.0
2009-02-03 02:44:00,2.02995,2.0304,2.02955,2.02995,145400000.0
2009-02-03 02:45:00,2.02985,2.03,2.02925,2.0294,112400000.0
2009-02-03 02:46:00,2.0294,2.02955,2.0292,2.0293,47600000.0
2009-02-03 02:47:00,2.0294,2.0303,2.02935,2.02995,130600000.0
2009-02-03 02:48:00,2.02985,2.03,2.0297,2.02975,80000000.0
2009-02-03 02:49:00,2.02965,2.02985,2.0294,2.02975,55000000.0
2009-02-03 02:50:00,2.02975,2.02975,2.02975,2.02975,2400000.0
2009-02-03 02:51:00,2.0298,2.03005,2.0296,2.0298,78000000.0
2009-02-03 02:52:00,2.0298,2.0298,2.02925,2.0295,34800000.0
2009-02-03 02:53:00,2.0295,2.0309,2.0295,2.0309,153600000.0
2009-02-03 02:54:00,2.0309,2.0309,2.0298,2.0301,149200000.0
2009-02-03 02:55:00,2.0299,2.03025,2.02915,2.02965,79600000.0
2009-02-03 02:56:00,2.02965,2.0298,2.0287,2.02895,114200000.0
2009-02-03 02:57:00,2.0291,2.0295,2.02885,2.0289,85600000.0
2009-02-03 02:58:00,2.029,2.02915,2.0283,2.02895,127600000.0
2009-02-03 02:59:00,2.029,2.0295,2.02875,2.02885,94000000.0
2009-02-03 03:00:00,2.0291,2.0293,2.0287,2.02875,91200000.0
2009-02-03 03:01:00,2.02875,2.0292,2.0274,2.02745,213200000.0
2009-02-03 03:02:00,2.02745,2.0287,2.02745,2.0284,142200000.0
2009-02-03 03:03:00,2.02845,2.0288,2.0279,2.02835,61400000.0
2009-02-03 03:04:00,2.02835,2.02835,2.0277,2.02825,65600000.0
2009-02-03 03:05:00,2.02835,2.0284,2.02725,2.0278,171800000.0
2009-02-03 03:06:00,2.02785,2.02785,2.0271,2.0273,93200000.0
2009-02-03 03:07:00,2.0272,2.02815,2.0268,2.0272,118400000.0
2009-02-03 03:08:00,2.02755,2.0277,2.0269,2.02755,115200000.0
2009-02-03 03:09:00,2.02745,2.02745,2.0261,2.02615,144800000.0
2009-02-03 03:10:00,2.02575,2.02755,2.0254,2.02755,127800000.0
2009-02-03 03:11:00,2.0276,2.029,2.027,2.0279,291200000.0
2009-02-03 03:12:00,2.02775,2.0284,2.0267,2.0281,228800000.0
2009-02-03 03:13:00,2.02795,2.0294,2.0272,2.02725,182400000.0
2009-02-03 03:14:00,2.02725,2.0287,2.02675,2.0284,228800000.0
2009-02-03 03:15:00,2.02855,2.0294,2.02775,2.0294,171600000.0
2009-02-03 03:16:00,2.0294,2.0294,2.02815,2.02885,155000000.0
2009-02-03 03:17:00,2.029,2.029,2.02825,2.0283,97600000.0
2009-02-03 03:18:00,2.0283,2.0286,2.02785,2.0282,101000000.0
2009-02-03 03:19:00,2.0282,2.0283,2.02745,2.02785,105800000.0
2009-02-03 03:20:00,2.028,2.028,2.0267,2.0273,319600000.0
2009-02-03 03:21:00,2.0272,2.028,2.0271,2.028,172400000.0
2009-02-03 03:22:00,2.0279,2.02855,2.0273,2.02765,190200000.0
2009-02-03 03:23:00,2.02745,2.0277,2.0268,2.02705,316600000.0
2009-02-03 03:24:00,2.0271,2.0275,2.0261,2.0266,220000000.0
2009-02-03 03:25:00,2.0267,2.0274,2.0267,2.0272,99200000.0
2009-02-03 03:26:00,2.027,2.02705,2.02595,2.0267,169000000.0
2009-02-03 03:27:00,2.02685,2.0269,2.02495,2.02515,121200000.0
2009-02-03 03:28:00,2.02505,2.0266,2.02505,2.02605,147200000.0
2009-02-03 03:29:00,2.02595,2.02605,2.0243,2.0259,217600000.0
2009-02-03 03:30:00,2.02625,2.0269,2.0256,2.0259,215000000.0
2009-02-03 03:31:00,2.026,2.0261,2.0216,2.0223,295500000.0
2009-02-03 03:32:00,2.0223,2.02495,2.0219,2.02475,407200000.0
2009-02-03 03:33:00,2.0248,2.02605,2.0239,2.0256,253000000.0
2009-02-03 03:34:00,2.02545,2.02575,2.02435,2.02575,278000000.0
2009-02-03 03:35:00,2.0258,2.02705,2.0253,2.0263,123800000.0
2009-02-03 03:36:00,2.0263,2.0269,2.02595,2.0268,239400000.0
2009-02-03 03:37:00,2.0268,2.02695,2.02535,2.02625,263200000.0
2009-02-03 03:38:00,2.0263,2.0267,2.0252,2.0257,223599999.0
2009-02-03 03:39:00,2.0257,2.0261,2.0246,2.02495,84800000.0
2009-02-03 03:40:00,2.0248,2.0255,2.02465,2.02535,118200000.0
2009-02-03 03:41:00,2.0255,2.02605,2.02465,2.02495,115800000.0
2009-02-03 03:42:00,2.02495,2.0261,2.0246,2.02555,196200000.0
2009-02-03 03:43:00,2.0256,2.0261,2.02545,2.0255,53000000.0
2009-02-03 03:44:00,2.0255,2.02595,2.02525,2.02545,37400000.0
2009-02-03 03:45:00,2.0256,2.0259,2.0241,2.0243,140600000.0
2009-02-03 03:46:00,2.0243,2.0245,2.0229,2.02435,175800000.0
2009-02-03 03:47:00,2.0245,2.0253,2.0245,2.0249,150000000.0
2009-02-03 03:48:00,2.02475,2.0248,2.02375,2.0242,114800000.0
2009-02-03 03:49:00,2.0241,2.0245,2.0238,2.0238,66800000.0
2009-02-03 03:50:00,2.02355,2.0239,2.0228,2.02365,218200000.0
2009-02-03 03:51:00,2.02375,2.0241,2.0236,2.0238,124400000.0
2009-02-03 03:52:00,2.0234,2.02445,2.0234,2.02395,180000000.0
2009-02-03 03:53:00,2.02415,2.02455,2.02355,2.0236,217800000.0
2009-02-03 03:54:00,2.02375,2.025,2.0237,2.02455,217800000.0
2009-02-03 03:55:00,2.0243,2.0246,2.023,2.02345,207000000.0
2009-02-03 03:56:00,2.02375,2.02395,2.0231,2.02385,138000000.0
2009-02-03 03:57:00,2.02385,2.0244,2.0237,2.0237,48400000.0
2009-02-03 03:58:00,2.02385,2.0247,2.02365,2.02445,92800000.0
2009-02-03 03:59:00,2.0243,2.02485,2.024,2.02445,145800000.0
2009-02-03 04:00:00,2.02465,2.02485,2.0245,2.0247,52000000.0
2009-02-03 04:01:00,2.02475,2.02485,2.024,2.0242,109600000.0
2009-02-03 04:02:00,2.0242,2.0247,2.02395,2.02435,79600000.0
2009-02-03 04:03:00,2.02455,2.0251,2.02455,2.0251,28800000.0
2009-02-03 04:04:00,2.0251,2.02615,2.0249,2.026,95600000.0
2009-02-03 04:05:00,2.0259,2.0265,2.02515,2.02585,175200000.0
2009-02-03 04:06:00,2.026,2.026,2.0245,2.0255,134000000.0
2009-02-03 04:07:00,2.0257,2.0261,2.0243,2.0246,188800000.0
2009-02-03 04:08:00,2.02465,2.0256,2.02465,2.025,194600000.0
2009-02-03 04:09:00,2.02505,2.02545,2.02505,2.0252,85400000.0
2009-02-03 04:10:00,2.0252,2.0255,2.025,2.0255,83200000.0
2009-02-03 04:11:00,2.0256,2.02565,2.02385,2.0239,174999999.0
2009-02-03 04:12:00,2.0236,2.0247,2.02295,2.0247,227200000.0
2009-02-03 04:13:00,2.02425,2.0248,2.02205,2.0228,243200000.0
2009-02-03 04:14:00,2.02255,2.0228,2.02065,2.02205,274600000.0
2009-02-03 04:15:00,2.0217,2.02215,2.01965,2.02135,228600000.0
2009-02-03 04:16:00,2.0214,2.02165,2.0199,2.02055,198000000.0
2009-02-03 04:17:00,2.0197,2.02035,2.01755,2.01815,263000000.0
2009-02-03 04:18:00,2.0184,2.02025,2.0182,2.02025,170800000.0
2009-02-03 04:19:00,2.01955,2.021,2.01835,2.0187,199400000.0
2009-02-03 04:20:00,2.01875,2.01995,2.0182,2.0194,268000000.0
2009-02-03 04:21:00,2.0192,2.0205,2.0189,2.0193,190200000.0
2009-02-03 04:22:00,2.01915,2.0195,2.01805,2.0187,252200000.0
2009-02-03 04:23:00,2.01855,2.02005,2.01835,2.0194,166400000.0
2009-02-03 04:24:00,2.0195,2.01985,2.019,2.01955,161800000.0
2009-02-03 04:25:00,2.01965,2.02045,2.01955,2.02045,96800000.0
2009-02-03 04:26:00,2.02045,2.02045,2.0185,2.0202,207200000.0
2009-02-03 04:27:00,2.02,2.02,2.01645,2.0166,243200000.0
2009-02-03 04:28:00,2.01675,2.01795,2.01565,2.0158,247800000.0
2009-02-03 04:29:00,2.0158,2.01725,2.0157,2.01695,218600000.0
2009-02-03 04:30:00,2.017,2.01875,2.0157,2.0182,210400000.0
2009-02-03 04:31:00,2.01835,2.01895,2.0175,2.01845,229200000.0
2009-02-03 04:32:00,2.01835,2.0189,2.01735,2.0177,162000000.0
2009-02-03 04:33:00,2.01775,2.0196,2.01765,2.01875,181200000.0
2009-02-03 04:34:00,2.01905,2.02335,2.01905,2.02335,181400000.0
2009-02-03 04:35:00,2.02335,2.0234,2.02115,2.02135,176600000.0
2009-02-03 04:36:00,2.02145,2.0215,2.01945,2.01945,114200000.0
2009-02-03 04:37:00,2.01975,2.01995,2.01935,2.01955,100799999.0
2009-02-03 04:38:00,2.01975,2.02105,2.0197,2.02105,214800000.0
2009-02-03 04:39:00,2.0211,2.02125,2.0198,2.0203,87800000.0
2009-02-03 04:40:00,2.02005,2.02175,2.02005,2.02115,93600000.0
2009-02-03 04:41:00,2.02055,2.0208,2.0179,2.01805,117800000.0
2009-02-03 04:42:00,2.01815,2.0186,2.01755,2.018,56400000.0
2009-02-03 04:43:00,2.0179,2.01835,2.0177,2.01835,62400000.0
2009-02-03 04:44:00,2.01845,2.01895,2.0182,2.0182,53600000.0
2009-02-03 04:45:00,2.0184,2.0189,2.0182,2.0189,46400000.0
2009-02-03 04:46:00,2.0188,2.0194,2.01805,2.0194,170000000.0
2009-02-03 04:47:00,2.0192,2.0195,2.0178,2.018,118600000.0
2009-02-03 04:48:00,2.01805,2.0182,2.01795,2.0181,20600000.0
2009-02-03 04:49:00,2.0179,2.01825,2.0173,2.0181,215800000.0
2009-02-03 04:50:00,2.0181,2.0182,2.0174,2.01775,83400000.0
2009-02-03 04:51:00,2.01775,2.0199,2.01775,2.0192,162200000.0
2009-02-03 04:52:00,2.0191,2.0195,2.0188,2.0188,61000000.0
2009-02-03 04:53:00,2.0191,2.01955,2.01895,2.01915,88800000.0
2009-02-03 04:54:00,2.0193,2.0201,2.019,2.01955,118200000.0
2009-02-03 04:55:00,2.01955,2.01955,2.018,2.0192,140400000.0
2009-02-03 04:56:00,2.0191,2.0194,2.01895,2.019,26400000.0
2009-02-03 04:57:00,2.01915,2.01925,2.0184,2.0191,40200000.0
2009-02-03 04:58:00,2.01925,2.01925,2.0183,2.0191,68200000.0
2009-02-03 04:59:00,2.01915,2.02015,2.0186,2.01985,195800000.0
2009-02-03 05:00:00,2.01985,2.01985,2.0192,2.0196,86200000.0
2009-02-03 05:01:00,2.0192,2.01945,2.0192,2.01925,26200000.0
2009-02-03 05:02:00,2.01935,2.0196,2.0189,2.0191,36800000.0
2009-02-03 05:03:00,2.01895,2.0194,2.01885,2.0193,81000000.0
2009-02-03 05:04:00,2.01945,2.01955,2.01925,2.01925,17200000.0
2009-02-03 05:05:00,2.0195,2.01965,2.0175,2.0175,69600000.0
2009-02-03 05:06:00,2.0178,2.0192,2.0178,2.01905,71000000.0
2009-02-03 05:07:00,2.01905,2.01985,2.01905,2.01945,52600000.0
2009-02-03 05:08:00,2.01935,2.0213,2.01935,2.0211,44200000.0
2009-02-03 05:09:00,2.02115,2.0216,2.0205,2.02075,51400000.0
2009-02-03 05:10:00,2.0205,2.0205,2.0205,2.0205,4400000.0
2009-02-03 05:11:00,2.0205,2.0228,2.0201,2.0208,75800000.0
2009-02-03 05:12:00,2.0208,2.0221,2.0202,2.0221,91200000.0
2009-02-03 05:13:00,2.0221,2.0221,2.02065,2.0217,114400000.0
2009-02-03 05:14:00,2.0217,2.0217,2.0205,2.02095,105400000.0
2009-02-03 05:15:00,2.02105,2.0216,2.0194,2.0194,98800000.0
2009-02-03 05:16:00,2.0183,2.0209,2.0183,2.01995,82800000.0
2009-02-03 05:17:00,2.01995,2.02075,2.01955,2.02045,74000000.0
2009-02-03 05:18:00,2.02065,2.02065,2.01995,2.0202,57600000.0
2009-02-03 05:19:00,2.02025,2.0208,2.01995,2.0208,53000000.0
2009-02-03 05:20:00,2.0209,2.0216,2.0207,2.0215,33600000.0
2009-02-03 05:21:00,2.0214,2.02205,2.0212,2.02145,86000000.0
2009-02-03 05:22:00,2.0216,2.0221,2.02095,2.022,95600000.0
2009-02-03 05:23:00,2.022,2.0229,2.022,2.02215,240200000.0
2009-02-03 05:24:00,2.022,2.0234,2.022,2.02295,110400000.0
2009-02-03 05:25:00,2.02285,2.02415,2.0227,2.02335,196000000.0
2009-02-03 05:26:00,2.0234,2.024,2.0226,2.023,124400000.0
2009-02-03 05:27:00,2.0232,2.0238,2.02285,2.0232,93000000.0
2009-02-03 05:28:00,2.02335,2.02465,2.02325,2.0236,89400000.0
2009-02-03 05:29:00,2.02215,2.02345,2.0213,2.02345,35200000.0
2009-02-03 05:30:00,2.0162,2.0196,2.0159,2.0196,157600000.0
2009-02-03 05:31:00,2.0196,2.02045,2.01845,2.0192,252400000.0
2009-02-03 05:32:00,2.01925,2.01975,2.0161,2.0167,239400000.0
2009-02-03 05:33:00,2.01685,2.01685,2.0121,2.0128,280600000.0
2009-02-03 05:34:00,2.0128,2.0133,2.00815,2.0085,313600000.0
2009-02-03 05:35:00,2.0085,2.0116,2.00795,2.01115,330600000.0
2009-02-03 05:36:00,2.01125,2.01255,2.01005,2.0109,286000000.0
2009-02-03 05:37:00,2.0103,2.01085,2.0096,2.01,307200000.0
2009-02-03 05:38:00,2.01,2.0103,2.0081,2.00815,307800000.0
2009-02-03 05:39:00,2.0082,2.0113,2.0077,2.0113,331200000.0
2009-02-03 05:40:00,2.01135,2.0123,2.01065,2.01095,194600000.0
2009-02-03 05:41:00,2.0112,2.01135,2.01025,2.01065,194200000.0
2009-02-03 05:42:00,2.0109,2.0114,2.0086,2.0088,258000000.0
2009-02-03 05:43:00,2.00885,2.009,2.0064,2.0081,292600000.0
2009-02-03 05:44:00,2.0072,2.0093,2.0072,2.00885,227000000.0
2009-02-03 05:45:00,2.00885,2.0108,2.00885,2.00945,231800000.0
2009-02-03 05:46:00,2.00945,2.0099,2.00855,2.00895,163800000.0
2009-02-03 05:47:00,2.00895,2.01025,2.00885,2.01025,100800000.0
2009-02-03 05:48:00,2.01025,2.0104,2.0093,2.0093,201000000.0
2009-02-03 05:49:00,2.00945,2.00945,2.00785,2.0088,263000000.0
2009-02-03 05:50:00,2.00895,2.0103,2.00885,2.0103,117600000.0
2009-02-03 05:51:00,2.01035,2.0109,2.0097,2.0106,141200000.0
2009-02-03 05:52:00,2.0105,2.0106,2.00955,2.0102,130800000.0
2009-02-03 05:53:00,2.0103,2.01105,2.00975,2.0109,244200000.0
2009-02-03 05:54:00,2.011,2.011,2.0096,2.01025,138200000.0
2009-02-03 05:55:00,2.0104,2.0113,2.01025,2.01055,204400000.0
2009-02-03 05:56:00,2.0107,2.0119,2.0098,2.0119,269000000.0
2009-02-03 05:57:00,2.01205,2.0129,2.01075,2.0117,226600000.0
2009-02-03 05:58:00,2.0117,2.0118,2.0096,2.0103,254200000.0
2009-02-03 05:59:00,2.0105,2.0123,2.01015,2.0123,163200000.0
2009-02-03 06:00:00,2.0124,2.0127,2.0111,2.0117,148200000.0
2009-02-03 06:01:00,2.0119,2.01335,2.0108,2.0121,187399999.0
2009-02-03 06:02:00,2.0125,2.0125,2.0108,2.0108,197600000.0
2009-02-03 06:03:00,2.0109,2.01425,2.01075,2.0132,281000000.0
2009-02-03 06:04:00,2.0132,2.01505,2.01265,2.01385,151000000.0
2009-02-03 06:05:00,2.01395,2.0168,2.0137,2.01475,268600000.0
2009-02-03 06:06:00,2.01475,2.01635,2.0144,2.0161,174600000.0
2009-02-03 06:07:00,2.0163,2.01715,2.0155,2.0157,120800000.0
2009-02-03 06:08:00,2.01585,2.01585,2.01435,2.01505,143400000.0
2009-02-03 06:09:00,2.01515,2.0162,2.01515,2.0155,123200000.0
2009-02-03 06:10:00,2.0154,2.0165,2.0146,2.01625,136400000.0
2009-02-03 06:11:00,2.01685,2.01745,2.0136,2.016,303200000.0
2009-02-03 06:12:00,2.01605,2.01685,2.01575,2.0167,240400000.0
2009-02-03 06:13:00,2.0166,2.01845,2.0161,2.01845,203600000.0
2009-02-03 06:14:00,2.0187,2.01925,2.0161,2.0164,310600000.0
2009-02-03 06:15:00,2.0162,2.01715,2.01455,2.0151,257600000.0
2009-02-03 06:16:00,2.01525,2.0165,2.0149,2.0165,251200000.0
2009-02-03 06:17:00,2.0166,2.01665,2.01475,2.0152,181000000.0
2009-02-03 06:18:00,2.01505,2.01525,2.0136,2.01525,225200000.0
2009-02-03 06:19:00,2.01515,2.0159,2.01505,2.0159,79800000.0
2009-02-03 06:20:00,2.0159,2.0177,2.01545,2.0177,131000000.0
2009-02-03 06:21:00,2.0177,2.0177,2.01595,2.01715,153200000.0
2009-02-03 06:22:00,2.01715,2.01715,2.0166,2.01675,94600000.0
2009-02-03 06:23:00,2.01695,2.0177,2.01645,2.01675,137800000.0
2009-02-03 06:24:00,2.01675,2.0178,2.01675,2.0177,112200000.0
2009-02-03 06:25:00,2.0175,2.0175,2.0159,2.0164,124200000.0
2009-02-03 06:26:00,2.0166,2.01735,2.0164,2.0168,212000000.0
2009-02-03 06:27:00,2.01685,2.01695,2.0159,2.01595,78400000.0
2009-02-03 06:28:00,2.0163,2.01635,2.0156,2.01625,99200000.0
2009-02-03 06:29:00,2.01635,2.0171,2.0163,2.0167,156000000.0
2009-02-03 06:30:00,2.01655,2.0171,2.01595,2.016,143200000.0
2009-02-03 06:31:00,2.0161,2.01615,2.01505,2.01555,132000000.0
2009-02-03 06:32:00,2.0151,2.0157,2.0142,2.01455,135600000.0
2009-02-03 06:33:00,2.01455,2.0156,2.01455,2.01505,157000000.0
2009-02-03 06:34:00,2.01515,2.01555,2.01435,2.0145,144200000.0
2009-02-03 06:35:00,2.0145,2.01495,2.0131,2.0137,198600000.0
2009-02-03 06:36:00,2.01375,2.0156,2.0136,2.01395,173600000.0
2009-02-03 06:37:00,2.01395,2.0164,2.0139,2.01505,119600000.0
2009-02-03 06:38:00,2.01525,2.01715,2.0152,2.01715,140400000.0
2009-02-03 06:39:00,2.0169,2.0169,2.01555,2.0163,251400000.0
2009-02-03 06:40:00,2.0163,2.01685,2.01615,2.0162,129800000.0
2009-02-03 06:41:00,2.0162,2.0178,2.0162,2.01735,116200000.0
2009-02-03 06:42:00,2.01745,2.01745,2.01675,2.0171,74400000.0
2009-02-03 06:43:00,2.01695,2.0173,2.01655,2.01655,58400000.0
2009-02-03 06:44:00,2.0169,2.017,2.0164,2.0167,44800000.0
2009-02-03 06:45:00,2.01675,2.01705,2.016,2.0164,49600000.0
2009-02-03 06:46:00,2.0169,2.01715,2.0159,2.017,90000000.0
2009-02-03 06:47:00,2.01685,2.01735,2.01685,2.01735,40000000.0
2009-02-03 06:48:00,2.01765,2.01785,2.01635,2.01635,95000000.0
2009-02-03 06:49:00,2.0165,2.01745,2.01645,2.01645,52400000.0
2009-02-03 06:50:00,2.0166,2.01765,2.0166,2.01725,63200000.0
2009-02-03 06:51:00,2.01725,2.01765,2.01725,2.01755,55200000.0
2009-02-03 06:52:00,2.0176,2.01805,2.01725,2.01725,78400000.0
2009-02-03 06:53:00,2.0174,2.0183,2.0172,2.0174,91400000.0
2009-02-03 06:54:00,2.0174,2.0177,2.01715,2.0177,75200000.0
2009-02-03 06:55:00,2.0177,2.01795,2.01685,2.017,53000000.0
2009-02-03 06:56:00,2.017,2.0174,2.01555,2.01635,171200000.0
2009-02-03 06:57:00,2.0164,2.01675,2.01555,2.0162,133000000.0
2009-02-03 06:58:00,2.0162,2.0167,2.0161,2.0162,183000000.0
2009-02-03 06:59:00,2.0161,2.01695,2.0161,2.0163,82200000.0
2009-02-03 07:00:00,2.0163,2.0168,2.01525,2.0156,106800000.0
2009-02-03 07:01:00,2.0156,2.0158,2.0154,2.0156,28000000.0
2009-02-03 07:02:00,2.0156,2.0159,2.0156,2.0159,14000000.0
2009-02-03 07:03:00,2.0163,2.0167,2.0158,2.0162,56400000.0
2009-02-03 07:04:00,2.01605,2.01755,2.01525,2.01545,227800000.0
2009-02-03 07:05:00,2.01535,2.01565,2.01475,2.01515,188400000.0
2009-02-03 07:06:00,2.0152,2.0154,2.0152,2.0154,37200000.0
2009-02-03 07:07:00,2.0154,2.0155,2.0151,2.01515,44200000.0
2009-02-03 07:08:00,2.0153,2.01635,2.0151,2.01625,93000000.0
2009-02-03 07:09:00,2.01625,2.01625,2.01585,2.01615,53200000.0
2009-02-03 07:10:00,2.0162,2.01715,2.0161,2.0167,91400000.0
2009-02-03 07:11:00,2.01685,2.01745,2.01685,2.01725,59800000.0
2009-02-03 07:12:00,2.01715,2.01725,2.01715,2.01725,4800000.0
2009-02-03 07:13:00,2.01745,2.01825,2.01725,2.0178,127600000.0
2009-02-03 07:14:00,2.01795,2.01915,2.0178,2.01845,142000000.0
2009-02-03 07:15:00,2.01835,2.01855,2.0166,2.0166,81000000.0
2009-02-03 07:16:00,2.01675,2.01775,2.0166,2.0175,118400000.0
2009-02-03 07:17:00,2.0175,2.0175,2.0163,2.0171,129400000.0
2009-02-03 07:18:00,2.017,2.0172,2.01565,2.01635,361400000.0
2009-02-03 07:19:00,2.01655,2.01705,2.01575,2.016,170200000.0
2009-02-03 07:20:00,2.01565,2.0161,2.01565,2.01595,72000000.0
2009-02-03 07:21:00,2.016,2.01685,2.01555,2.01685,69600000.0
2009-02-03 07:22:00,2.0167,2.01715,2.0166,2.017,96000000.0
2009-02-03 07:23:00,2.01705,2.01705,2.01635,2.0165,94400000.0
2009-02-03 07:24:00,2.01655,2.017,2.0159,2.01685,111000000.0
2009-02-03 07:25:00,2.0169,2.0169,2.01555,2.01625,91600000.0
2009-02-03 07:26:00,2.0161,2.01615,2.015,2.01555,128800000.0
2009-02-03 07:27:00,2.01545,2.01635,2.0153,2.01635,160400000.0
2009-02-03 07:28:00,2.01625,2.0174,2.01525,2.01735,249200000.0
2009-02-03 07:29:00,2.01735,2.01745,2.01555,2.01625,170400000.0
2009-02-03 07:30:00,2.0164,2.0177,2.01605,2.01745,102800000.0
2009-02-03 07:31:00,2.0175,2.01785,2.01665,2.01785,165400000.0
2009-02-03 07:32:00,2.01785,2.0186,2.0163,2.01645,197800000.0
2009-02-03 07:33:00,2.01645,2.01665,2.01475,2.0148,223400000.0
2009-02-03 07:34:00,2.0149,2.0157,2.0143,2.0157,249400000.0
2009-02-03 07:35:00,2.0158,2.01635,2.0155,2.0156,159400000.0
2009-02-03 07:36:00,2.01595,2.0165,2.0145,2.01625,231800000.0
2009-02-03 07:37:00,2.01545,2.0177,2.01525,2.0172,212400000.0
2009-02-03 07:38:00,2.0172,2.01725,2.0155,2.01555,106600000.0
2009-02-03 07:39:00,2.0159,2.0175,2.0157,2.01725,251400000.0
2009-02-03 07:40:00,2.01725,2.01735,2.0158,2.01735,187000000.0
2009-02-03 07:41:00,2.0175,2.0179,2.0162,2.01715,125800000.0
2009-02-03 07:42:00,2.0173,2.0177,2.01635,2.0171,171000000.0
2009-02-03 07:43:00,2.01735,2.0178,2.0168,2.0177,131200000.0
2009-02-03 07:44:00,2.01775,2.0185,2.0173,2.018,123400000.0
2009-02-03 07:45:00,2.0178,2.01865,2.0178,2.01865,110400000.0
2009-02-03 07:46:00,2.0188,2.019,2.01815,2.01825,79600000.0
2009-02-03 07:47:00,2.018,2.0184,2.01725,2.01785,138800000.0
2009-02-03 07:48:00,2.018,2.0187,2.01785,2.018,92800000.0
2009-02-03 07:49:00,2.0183,2.0186,2.0181,2.0182,50800000.0
2009-02-03 07:50:00,2.0182,2.01885,2.018,2.0184,138600000.0
2009-02-03 07:51:00,2.01845,2.01895,2.01765,2.0183,111800000.0
2009-02-03 07:52:00,2.01845,2.0191,2.01785,2.01785,150800000.0
2009-02-03 07:53:00,2.01785,2.01875,2.0175,2.01825,172000000.0
2009-02-03 07:54:00,2.0181,2.0195,2.0178,2.01885,187000000.0
2009-02-03 07:55:00,2.01915,2.0202,2.01825,2.0195,225800000.0
2009-02-03 07:56:00,2.0194,2.02025,2.0183,2.0198,182600000.0
2009-02-03 07:57:00,2.0196,2.02015,2.0186,2.0186,231600000.0
2009-02-03 07:58:00,2.01865,2.01975,2.01865,2.01945,106800000.0
2009-02-03 07:59:00,2.01955,2.02005,2.01865,2.01945,70800000.0
2009-02-03 08:00:00,2.01935,2.02,2.01875,2.019,145200000.0
2009-02-03 08:01:00,2.01925,2.01935,2.0189,2.01935,39200000.0
2009-02-03 08:02:00,2.01915,2.0199,2.01915,2.0196,115600000.0
2009-02-03 08:03:00,2.0196,2.02,2.01885,2.01945,101600000.0
2009-02-03 08:04:00,2.0192,2.01945,2.01895,2.0191,69200000.0
2009-02-03 08:05:00,2.01885,2.0189,2.01685,2.01765,77000000.0
2009-02-03 08:06:00,2.0179,2.018,2.01725,2.01755,64000000.0
2009-02-03 08:07:00,2.01745,2.01775,2.01725,2.01735,43200000.0
2009-02-03 08:08:00,2.0175,2.0179,2.01695,2.01695,52800000.0
2009-02-03 08:09:00,2.01725,2.0175,2.0169,2.0173,53200000.0
2009-02-03 08:10:00,2.01765,2.018,2.0166,2.0175,104400000.0
2009-02-03 08:11:00,2.01715,2.0186,2.0166,2.0183,90000000.0
2009-02-03 08:12:00,2.0182,2.01855,2.01775,2.01775,49600000.0
2009-02-03 08:13:00,2.018,2.0185,2.01765,2.0184,88800000.0
2009-02-03 08:14:00,2.0186,2.0186,2.018,2.01825,74400000.0
2009-02-03 08:15:00,2.01825,2.0183,2.0179,2.018,96000000.0
2009-02-03 08:16:00,2.01805,2.01845,2.01745,2.01795,112800000.0
2009-02-03 08:17:00,2.0181,2.0181,2.01765,2.01785,45600000.0
2009-02-03 08:18:00,2.0179,2.01825,2.01775,2.01785,126400000.0
2009-02-03 08:19:00,2.0179,2.01815,2.01655,2.01745,134800000.0
2009-02-03 08:20:00,2.0175,2.01825,2.01665,2.01775,118400000.0
2009-02-03 08:21:00,2.01805,2.0183,2.01725,2.0176,76800000.0
2009-02-03 08:22:00,2.01745,2.0178,2.0168,2.0174,67000000.0
2009-02-03 08:23:00,2.01755,2.018,2.0172,2.01765,48000000.0
2009-02-03 08:24:00,2.0178,2.0183,2.01755,2.01815,49600000.0
2009-02-03 08:25:00,2.0182,2.0184,2.01765,2.0178,56800000.0
2009-02-03 08:26:00,2.0178,2.0178,2.01715,2.01735,120400000.0
2009-02-03 08:27:00,2.01745,2.0175,2.01725,2.0174,24800000.0
2009-02-03 08:28:00,2.0174,2.01765,2.0173,2.01765,52000000.0
2009-02-03 08:29:00,2.01765,2.0178,2.0175,2.0178,12000000.0
2009-02-03 08:30:00,2.0176,2.0177,2.01665,2.0168,174600000.0
2009-02-03 08:31:00,2.0167,2.0168,2.01625,2.01625,96600000.0
2009-02-03 08:32:00,2.01615,2.01645,2.01575,2.01585,92400000.0
2009-02-03 08:33:00,2.01605,2.0167,2.01605,2.0167,64800000.0
2009-02-03 08:34:00,2.01655,2.0167,2.01605,2.0162,109400000.0
2009-02-03 08:35:00,2.01625,2.01625,2.01535,2.0155,106000000.0
2009-02-03 08:36:00,2.01545,2.0158,2.0149,2.0153,64200000.0
2009-02-03 08:37:00,2.01575,2.0165,2.0157,2.0162,32600000.0
2009-02-03 08:38:00,2.01625,2.0167,2.01515,2.0163,153200000.0
2009-02-03 08:39:00,2.0164,2.0179,2.01565,2.0166,211000000.0
2009-02-03 08:40:00,2.0168,2.01815,2.0167,2.01815,155600000.0
2009-02-03 08:41:00,2.0182,2.01885,2.01645,2.01645,94800000.0
2009-02-03 08:42:00,2.01645,2.0173,2.01615,2.01645,81000000.0
2009-02-03 08:43:00,2.01635,2.0173,2.01595,2.0173,115800000.0
2009-02-03 08:44:00,2.0174,2.01875,2.0172,2.01795,113000000.0
2009-02-03 08:45:00,2.01805,2.01845,2.0179,2.01795,103200000.0
2009-02-03 08:46:00,2.0182,2.01885,2.0165,2.0174,121400000.0
2009-02-03 08:47:00,2.01765,2.0183,2.0174,2.0176,124000000.0
2009-02-03 08:48:00,2.0179,2.0182,2.0175,2.0178,65200000.0
2009-02-03 08:49:00,2.0178,2.0181,2.01745,2.0175,42400000.0
2009-02-03 08:50:00,2.0175,2.018,2.01605,2.01745,215500000.0
2009-02-03 08:51:00,2.018,2.01815,2.0173,2.0177,93400000.0
2009-02-03 08:52:00,2.0178,2.01915,2.0173,2.0185,143000000.0
2009-02-03 08:53:00,2.0186,2.0186,2.0178,2.0185,84800000.0
2009-02-03 08:54:00,2.0186,2.0194,2.0184,2.01895,78800000.0
2009-02-03 08:55:00,2.0191,2.02115,2.0189,2.02015,176800000.0
2009-02-03 08:56:00,2.0204,2.02055,2.0192,2.01945,116400000.0
2009-02-03 08:57:00,2.01945,2.01975,2.0185,2.0193,110800000.0
2009-02-03 08:58:00,2.0195,2.0195,2.01895,2.01915,61600000.0
2009-02-03 08:59:00,2.01895,2.0191,2.0175,2.0182,139000000.0
2009-02-03 09:00:00,2.01825,2.01915,2.0171,2.01815,258000000.0
2009-02-03 09:01:00,2.01815,2.01825,2.0171,2.01795,171800000.0
2009-02-03 09:02:00,2.01815,2.01815,2.01745,2.01775,49000000.0
2009-02-03 09:03:00,2.0176,2.01775,2.01715,2.01725,96400000.0
2009-02-03 09:04:00,2.0173,2.0176,2.0163,2.01695,143800000.0
2009-02-03 09:05:00,2.01685,2.0179,2.0168,2.0171,85200000.0
2009-02-03 09:06:00,2.01725,2.01815,2.0171,2.0171,96400000.0
2009-02-03 09:07:00,2.0171,2.01735,2.0161,2.01615,92200000.0
2009-02-03 09:08:00,2.0154,2.017,2.0154,2.01635,91600000.0
2009-02-03 09:09:00,2.01655,2.01675,2.01575,2.01605,164400000.0
2009-02-03 09:10:00,2.01605,2.0164,2.01555,2.016,222800000.0
2009-02-03 09:11:00,2.0159,2.01605,2.01485,2.0149,191600000.0
2009-02-03 09:12:00,2.0148,2.0158,2.014,2.01475,189600000.0
2009-02-03 09:13:00,2.01485,2.01525,2.01455,2.01525,80600000.0
2009-02-03 09:14:00,2.01525,2.0155,2.01475,2.0153,131200000.0
2009-02-03 09:15:00,2.0155,2.0158,2.015,2.01565,134000000.0
2009-02-03 09:16:00,2.0158,2.01625,2.0148,2.01495,192000000.0
2009-02-03 09:17:00,2.01505,2.01505,2.01435,2.01485,94400000.0
2009-02-03 09:18:00,2.015,2.0155,2.01395,2.01465,209200000.0
2009-02-03 09:19:00,2.01455,2.0155,2.01425,2.015,177000000.0
2009-02-03 09:20:00,2.015,2.0151,2.014,2.0141,76400000.0
2009-02-03 09:21:00,2.0141,2.01475,2.01355,2.01435,198800000.0
2009-02-03 09:22:00,2.01435,2.01575,2.01435,2.0154,226200000.0
2009-02-03 09:23:00,2.0154,2.016,2.01475,2.01485,208200000.0
2009-02-03 09:24:00,2.0147,2.01525,2.014,2.0143,181400000.0
2009-02-03 09:25:00,2.0143,2.0149,2.01395,2.0149,95000000.0
2009-02-03 09:26:00,2.0148,2.0155,2.0136,2.0138,143600000.0
2009-02-03 09:27:00,2.0138,2.0146,2.0136,2.0142,101800000.0
2009-02-03 09:28:00,2.01425,2.01485,2.014,2.01475,122400000.0
2009-02-03 09:29:00,2.01485,2.0156,2.0145,2.0153,192400000.0
2009-02-03 09:30:00,2.01535,2.01645,2.01535,2.01645,165800000.0
2009-02-03 09:31:00,2.01645,2.01645,2.0147,2.0155,198000000.0
2009-02-03 09:32:00,2.01555,2.01695,2.01545,2.01665,119400000.0
2009-02-03 09:33:00,2.01645,2.0168,2.0161,2.0168,121000000.0
2009-02-03 09:34:00,2.01705,2.0176,2.01695,2.0176,116800000.0
2009-02-03 09:35:00,2.01725,2.01745,2.0166,2.01685,203200000.0
2009-02-03 09:36:00,2.0164,2.01755,2.01575,2.0168,254000000.0
2009-02-03 09:37:00,2.0169,2.0172,2.01625,2.0165,203400000.0
2009-02-03 09:38:00,2.0165,2.0165,2.01565,2.01565,201000000.0
2009-02-03 09:39:00,2.0158,2.01585,2.01485,2.0154,161400000.0
2009-02-03 09:40:00,2.01545,2.0158,2.01445,2.01465,195000000.0
2009-02-03 09:41:00,2.01455,2.0164,2.0133,2.01365,314400000.0
2009-02-03 09:42:00,2.01365,2.0141,2.01305,2.0139,117400000.0
2009-02-03 09:43:00,2.0141,2.0141,2.01345,2.01355,96000000.0
2009-02-03 09:44:00,2.0136,2.014,2.01355,2.01385,52800000.0
2009-02-03 09:45:00,2.01405,2.0145,2.01315,2.0134,163400000.0
2009-02-03 09:46:00,2.01345,2.0155,2.01275,2.0152,237600000.0
2009-02-03 09:47:00,2.0152,2.0152,2.0132,2.0132,181800000.0
2009-02-03 09:48:00,2.01315,2.01315,2.0121,2.0125,218000000.0
2009-02-03 09:49:00,2.01255,2.0128,2.01165,2.01165,134200000.0
2009-02-03 09:50:00,2.0119,2.01465,2.0116,2.0134,292800000.0
2009-02-03 09:51:00,2.0134,2.0142,2.0128,2.0135,216600000.0
2009-02-03 09:52:00,2.01335,2.01415,2.01275,2.01415,116600000.0
2009-02-03 09:53:00,2.01395,2.014,2.01245,2.01395,183200000.0
2009-02-03 09:54:00,2.014,2.0146,2.0136,2.0138,161600000.0
2009-02-03 09:55:00,2.01395,2.0145,2.01275,2.0132,186800000.0
2009-02-03 09:56:00,2.0131,2.0141,2.0131,2.01395,146800000.0
2009-02-03 09:57:00,2.01375,2.0139,2.01325,2.01345,144800000.0
2009-02-03 09:58:00,2.01345,2.01455,2.01305,2.01425,167200000.0
2009-02-03 09:59:00,2.0144,2.0153,2.01385,2.01425,176600000.0
2009-02-03 10:00:00,2.01435,2.01465,2.0138,2.0139,133200000.0
2009-02-03 10:01:00,2.01395,2.01445,2.01345,2.01385,252200000.0
2009-02-03 10:02:00,2.01385,2.0143,2.013,2.01335,178600000.0
2009-02-03 10:03:00,2.0133,2.01425,2.0124,2.014,346000000.0
2009-02-03 10:04:00,2.0136,2.01435,2.01275,2.013,224000000.0
2009-02-03 10:05:00,2.013,2.01445,2.013,2.01435,229200000.0
2009-02-03 10:06:00,2.01435,2.01515,2.0138,2.0141,203800000.0
2009-02-03 10:07:00,2.01405,2.01445,2.01255,2.01285,296600000.0
2009-02-03 10:08:00,2.0127,2.01365,2.0127,2.0136,105600000.0
2009-02-03 10:09:00,2.0137,2.01425,2.01325,2.0134,191400000.0
2009-02-03 10:10:00,2.01325,2.01445,2.01275,2.0144,184600000.0
2009-02-03 10:11:00,2.0144,2.0157,2.0144,2.0147,174600000.0
2009-02-03 10:12:00,2.01455,2.01545,2.0145,2.01485,133600000.0
2009-02-03 10:13:00,2.01485,2.01505,2.0138,2.0147,177800000.0
2009-02-03 10:14:00,2.01455,2.0147,2.0137,2.0137,164000000.0
2009-02-03 10:15:00,2.01385,2.0158,2.01365,2.0157,187600000.0
2009-02-03 10:16:00,2.0158,2.0173,2.0154,2.01625,151600000.0
2009-02-03 10:17:00,2.01615,2.01765,2.01575,2.0173,135000000.0
2009-02-03 10:18:00,2.0173,2.01815,2.01655,2.0178,210400000.0
2009-02-03 10:19:00,2.01775,2.01775,2.0159,2.016,144600000.0
2009-02-03 10:20:00,2.0159,2.01725,2.0159,2.0169,186000000.0
2009-02-03 10:21:00,2.01705,2.01705,2.01595,2.01595,202800000.0
2009-02-03 10:22:00,2.01595,2.01695,2.0158,2.01625,183600000.0
2009-02-03 10:23:00,2.0163,2.0169,2.01585,2.016,148800000.0
2009-02-03 10:24:00,2.0159,2.017,2.01565,2.01655,154600000.0
2009-02-03 10:25:00,2.01655,2.01655,2.0158,2.0163,120200000.0
2009-02-03 10:26:00,2.01645,2.01645,2.01485,2.01535,107000000.0
2009-02-03 10:27:00,2.0155,2.01575,2.015,2.01535,146400000.0
2009-02-03 10:28:00,2.01525,2.01565,2.0149,2.01525,111200000.0
2009-02-03 10:29:00,2.0153,2.0158,2.0146,2.0158,151200000.0
2009-02-03 10:30:00,2.0157,2.01585,2.01495,2.01525,160600000.0
2009-02-03 10:31:00,2.01485,2.01515,2.01465,2.015,69600000.0
2009-02-03 10:32:00,2.01515,2.01545,2.015,2.01505,76800000.0
2009-02-03 10:33:00,2.01515,2.0156,2.0149,2.01495,127400000.0
2009-02-03 10:34:00,2.01485,2.0156,2.0142,2.0147,181600000.0
2009-02-03 10:35:00,2.0148,2.0149,2.01445,2.0145,81600000.0
2009-02-03 10:36:00,2.01455,2.01465,2.0131,2.0136,148800000.0
2009-02-03 10:37:00,2.0135,2.01365,2.01245,2.01335,243600000.0
2009-02-03 10:38:00,2.0132,2.01335,2.01285,2.01295,90000000.0
2009-02-03 10:39:00,2.01295,2.01305,2.0111,2.0128,214200000.0
2009-02-03 10:40:00,2.01275,2.0129,2.01215,2.0126,156800000.0
2009-02-03 10:41:00,2.0124,2.0141,2.01235,2.01335,172600000.0
2009-02-03 10:42:00,2.0136,2.014,2.0118,2.0121,200000000.0
2009-02-03 10:43:00,2.0121,2.01225,2.01105,2.01205,117800000.0
2009-02-03 10:44:00,2.01225,2.0127,2.01175,2.0122,108000000.0
2009-02-03 10:45:00,2.01225,2.01285,2.0118,2.01225,149400000.0
2009-02-03 10:46:00,2.01245,2.01255,2.01145,2.0121,107400000.0
2009-02-03 10:47:00,2.01215,2.01275,2.01135,2.01205,181400000.0
2009-02-03 10:48:00,2.0117,2.01235,2.01125,2.01185,139600000.0
2009-02-03 10:49:00,2.0121,2.01295,2.0112,2.01275,134200000.0
2009-02-03 10:50:00,2.01275,2.01275,2.01075,2.01095,201000000.0
2009-02-03 10:51:00,2.0109,2.01135,2.01055,2.01105,189400000.0
2009-02-03 10:52:00,2.01105,2.0123,2.0109,2.01205,151000000.0
2009-02-03 10:53:00,2.0119,2.012,2.01125,2.0117,110200000.0
2009-02-03 10:54:00,2.01175,2.0126,2.0112,2.0122,133800000.0
2009-02-03 10:55:00,2.012,2.0128,2.01175,2.012,205800000.0
2009-02-03 10:56:00,2.0118,2.0121,2.01165,2.01195,98400000.0
2009-02-03 10:57:00,2.0112,2.0121,2.011,2.01195,134000000.0
2009-02-03 10:58:00,2.01205,2.01285,2.01165,2.01265,120600000.0
2009-02-03 10:59:00,2.01245,2.01355,2.01225,2.01315,108600000.0
2009-02-03 11:00:00,2.01305,2.01355,2.0129,2.013,157200000.0
2009-02-03 11:01:00,2.0132,2.0132,2.01225,2.0124,117600000.0
2009-02-03 11:02:00,2.01245,2.01295,2.0123,2.0123,64400000.0
2009-02-03 11:03:00,2.01245,2.013,2.0124,2.01265,80400000.0
2009-02-03 11:04:00,2.01275,2.0131,2.01245,2.01285,119000000.0
2009-02-03 11:05:00,2.0128,2.0135,2.0127,2.0132,82000000.0
2009-02-03 11:06:00,2.0132,2.0136,2.013,2.013,68800000.0
2009-02-03 11:07:00,2.01265,2.01355,2.01255,2.01315,100400000.0
2009-02-03 11:08:00,2.01315,2.01355,2.0123,2.0126,105000000.0
2009-02-03 11:09:00,2.01265,2.0135,2.01265,2.01325,103200000.0
2009-02-03 11:10:00,2.0133,2.0135,2.013,2.01335,131200000.0
2009-02-03 11:11:00,2.0133,2.01355,2.01225,2.01335,162400000.0
2009-02-03 11:12:00,2.0134,2.0134,2.0129,2.01325,182400000.0
2009-02-03 11:13:00,2.0132,2.0136,2.0128,2.0131,161000000.0
2009-02-03 11:14:00,2.0136,2.01375,2.0125,2.01275,154400000.0
2009-02-03 11:15:00,2.0128,2.0138,2.01255,2.0132,186000000.0
2009-02-03 11:16:00,2.01335,2.01335,2.0119,2.01305,202200000.0
2009-02-03 11:17:00,2.0131,2.0134,2.0119,2.01255,178800000.0
2009-02-03 11:18:00,2.01265,2.0136,2.0124,2.01295,145800000.0
2009-02-03 11:19:00,2.013,2.0135,2.01275,2.01295,97600000.0
2009-02-03 11:20:00,2.0131,2.0137,2.0126,2.0134,115200000.0
2009-02-03 11:21:00,2.0133,2.01425,2.01275,2.0138,140200000.0
2009-02-03 11:22:00,2.01395,2.0153,2.01395,2.0149,123800000.0
2009-02-03 11:23:00,2.01455,2.0161,2.01455,2.0156,255600000.0
2009-02-03 11:24:00,2.01555,2.0165,2.01445,2.01455,173400000.0
2009-02-03 11:25:00,2.0147,2.0157,2.01425,2.0153,195600000.0
2009-02-03 11:26:00,2.0152,2.0156,2.0141,2.01515,198600000.0
2009-02-03 11:27:00,2.01525,2.01555,2.0141,2.0144,177800000.0
2009-02-03 11:28:00,2.0143,2.01455,2.0134,2.01365,124800000.0
2009-02-03 11:29:00,2.01375,2.016,2.0135,2.015,162400000.0
2009-02-03 11:30:00,2.01525,2.01565,2.01475,2.01485,200400000.0
2009-02-03 11:31:00,2.0147,2.0149,2.01325,2.01325,176600000.0
2009-02-03 11:32:00,2.0133,2.0136,2.01295,2.01345,126400000.0
2009-02-03 11:33:00,2.0134,2.01425,2.01335,2.0134,166400000.0
2009-02-03 11:34:00,2.0136,2.0146,2.013,2.0146,189400000.0
2009-02-03 11:35:00,2.01475,2.015,2.0141,2.01465,113000000.0
2009-02-03 11:36:00,2.01475,2.01475,2.01395,2.0145,113400000.0
2009-02-03 11:37:00,2.01435,2.01445,2.01375,2.01375,80000000.0
2009-02-03 11:38:00,2.0139,2.0148,2.01375,2.0148,193400000.0
2009-02-03 11:39:00,2.01485,2.0153,2.0145,2.01485,170600000.0
2009-02-03 11:40:00,2.0143,2.01515,2.01375,2.01435,171600000.0
2009-02-03 11:41:00,2.0144,2.01455,2.0124,2.01255,160500000.0
2009-02-03 11:42:00,2.01265,2.0128,2.01145,2.01235,141000000.0
2009-02-03 11:43:00,2.01255,2.01255,2.0104,2.01115,158400000.0
2009-02-03 11:44:00,2.0112,2.0124,2.0105,2.0117,172400000.0
2009-02-03 11:45:00,2.01195,2.0132,2.01175,2.013,150400000.0
2009-02-03 11:46:00,2.0131,2.0131,2.0123,2.0123,108000000.0
2009-02-03 11:47:00,2.01195,2.0127,2.01195,2.0127,60000000.0
2009-02-03 11:48:00,2.0128,2.0133,2.01225,2.0125,108000000.0
2009-02-03 11:49:00,2.0124,2.0127,2.0124,2.01265,48400000.0
2009-02-03 11:50:00,2.0127,2.01355,2.0121,2.0121,145800000.0
2009-02-03 11:51:00,2.0123,2.01245,2.01125,2.01125,101200000.0
2009-02-03 11:52:00,2.01085,2.0115,2.0106,2.01075,138200000.0
2009-02-03 11:53:00,2.01085,2.01165,2.01045,2.0116,74400000.0
2009-02-03 11:54:00,2.0115,2.0121,2.01145,2.012,132000000.0
2009-02-03 11:55:00,2.01185,2.01285,2.01165,2.0118,110800000.0
2009-02-03 11:56:00,2.0116,2.01255,2.01135,2.0118,92400000.0
2009-02-03 11:57:00,2.01185,2.01265,2.01185,2.0125,198800000.0
2009-02-03 11:58:00,2.01255,2.0133,2.01215,2.01215,74400000.0
2009-02-03 11:59:00,2.01225,2.01225,2.0119,2.0119,96000000.0
2009-02-03 12:00:00,2.01185,2.0123,2.0114,2.01185,117200000.0
2009-02-03 12:01:00,2.0118,2.0127,2.0118,2.0124,100800000.0
2009-02-03 12:02:00,2.0123,2.0126,2.012,2.012,50800000.0
2009-02-03 12:03:00,2.01235,2.01275,2.01165,2.01275,148000000.0
2009-02-03 12:04:00,2.01275,2.01385,2.0127,2.01355,154800000.0
2009-02-03 12:05:00,2.01365,2.01435,2.0132,2.01355,139800000.0
2009-02-03 12:06:00,2.01375,2.0141,2.01335,2.01355,149400000.0
2009-02-03 12:07:00,2.01355,2.01405,2.0135,2.0135,105200000.0
2009-02-03 12:08:00,2.0137,2.0139,2.01285,2.0132,133000000.0
2009-02-03 12:09:00,2.0133,2.0133,2.01225,2.0129,125200000.0
2009-02-03 12:10:00,2.0129,2.0138,2.01225,2.01365,186600000.0
2009-02-03 12:11:00,2.01375,2.01545,2.0137,2.0153,133400000.0
2009-02-03 12:12:00,2.0154,2.0154,2.01445,2.01445,104400000.0
2009-02-03 12:13:00,2.0144,2.0146,2.01405,2.0144,81200000.0
2009-02-03 12:14:00,2.01465,2.0155,2.01395,2.0154,105000000.0
2009-02-03 12:15:00,2.0156,2.0174,2.01505,2.01715,172000000.0
2009-02-03 12:16:00,2.01715,2.0188,2.01635,2.0188,236600000.0
2009-02-03 12:17:00,2.01825,2.0201,2.018,2.01975,166800000.0
2009-02-03 12:18:00,2.01975,2.02115,2.01915,2.02035,186200000.0
2009-02-03 12:19:00,2.0204,2.0242,2.0193,2.02255,204200000.0
2009-02-03 12:20:00,2.0227,2.02385,2.0225,2.0227,205400000.0
2009-02-03 12:21:00,2.0224,2.02335,2.0224,2.0226,104800000.0
2009-02-03 12:22:00,2.0225,2.02295,2.0225,2.0227,80400000.0
2009-02-03 12:23:00,2.02255,2.0227,2.0216,2.02245,101600000.0
2009-02-03 12:24:00,2.02205,2.0232,2.0212,2.0212,172400000.0
2009-02-03 12:25:00,2.02095,2.02165,2.01925,2.0196,267200000.0
2009-02-03 12:26:00,2.01975,2.02275,2.01945,2.02175,192000000.0
2009-02-03 12:27:00,2.0219,2.0229,2.0208,2.02095,147800000.0
2009-02-03 12:28:00,2.021,2.0211,2.01905,2.02105,142800000.0
2009-02-03 12:29:00,2.02105,2.02105,2.01935,2.01945,127800000.0
2009-02-03 12:30:00,2.01945,2.02025,2.01925,2.0197,138800000.0
2009-02-03 12:31:00,2.0198,2.02,2.0188,2.0192,178200000.0
2009-02-03 12:32:00,2.0192,2.0194,2.0183,2.01895,196400000.0
2009-02-03 12:33:00,2.019,2.01915,2.01845,2.01885,142400000.0
2009-02-03 12:34:00,2.019,2.01935,2.0183,2.01885,73000000.0
2009-02-03 12:35:00,2.01885,2.01885,2.0184,2.01865,79200000.0
2009-02-03 12:36:00,2.01855,2.01945,2.01815,2.0192,141400000.0
2009-02-03 12:37:00,2.01885,2.02065,2.0185,2.02025,198200000.0
2009-02-03 12:38:00,2.02035,2.02085,2.0201,2.02075,72000000.0
2009-02-03 12:39:00,2.0206,2.0212,2.0206,2.02115,45600000.0
2009-02-03 12:40:00,2.0208,2.0215,2.0207,2.0208,50400000.0
2009-02-03 12:41:00,2.0216,2.02185,2.0213,2.02155,89000000.0
2009-02-03 12:42:00,2.0214,2.02165,2.0205,2.0205,66200000.0
2009-02-03 12:43:00,2.0209,2.0214,2.0209,2.02125,42000000.0
2009-02-03 12:44:00,2.02135,2.02135,2.01985,2.0199,98200000.0
2009-02-03 12:45:00,2.01975,2.02,2.01975,2.0199,45600000.0
2009-02-03 12:46:00,2.02,2.02,2.01825,2.01825,93600000.0
2009-02-03 12:47:00,2.01835,2.0187,2.01835,2.01855,95200000.0
2009-02-03 12:48:00,2.0186,2.0198,2.0186,2.01955,112800000.0
2009-02-03 12:49:00,2.0196,2.02015,2.0194,2.0196,68800000.0
2009-02-03 12:50:00,2.0196,2.0203,2.01945,2.02,166000000.0
2009-02-03 12:51:00,2.02015,2.02015,2.0187,2.0197,174400000.0
2009-02-03 12:52:00,2.01915,2.0197,2.01865,2.0195,129800000.0
2009-02-03 12:53:00,2.0195,2.0202,2.0194,2.0197,96600000.0
2009-02-03 12:54:00,2.01965,2.0203,2.0196,2.02015,69600000.0
2009-02-03 12:55:00,2.0202,2.0203,2.0195,2.01965,63800000.0
2009-02-03 12:56:00,2.01975,2.0201,2.0197,2.0199,55200000.0
2009-02-03 12:57:00,2.0198,2.02075,2.0194,2.0195,96200000.0
2009-02-03 12:58:00,2.0195,2.01985,2.0191,2.0195,59800000.0
2009-02-03 12:59:00,2.0195,2.01965,2.0187,2.0195,71800000.0
2009-02-03 13:00:00,2.0197,2.01975,2.0175,2.01815,109600000.0
2009-02-03 13:01:00,2.0183,2.0184,2.0176,2.01795,36000000.0
2009-02-03 13:02:00,2.018,2.01875,2.018,2.01835,71200000.0
2009-02-03 13:03:00,2.0185,2.0185,2.01805,2.0182,129600000.0
2009-02-03 13:04:00,2.0183,2.01835,2.01715,2.01785,94400000.0
2009-02-03 13:05:00,2.01775,2.01835,2.01725,2.018,121400000.0
2009-02-03 13:06:00,2.01805,2.01805,2.01705,2.0172,62400000.0
2009-02-03 13:07:00,2.0174,2.0174,2.01655,2.01695,75200000.0
2009-02-03 13:08:00,2.01705,2.0176,2.01665,2.01695,107400000.0
2009-02-03 13:09:00,2.01695,2.01755,2.01665,2.01665,101000000.0
2009-02-03 13:10:00,2.0168,2.01695,2.01515,2.01535,172000000.0
2009-02-03 13:11:00,2.0155,2.0161,2.0149,2.0156,154600000.0
2009-02-03 13:12:00,2.01555,2.01675,2.01555,2.0162,119200000.0
2009-02-03 13:13:00,2.01615,2.0177,2.01615,2.0165,108800000.0
2009-02-03 13:14:00,2.01645,2.01705,2.01605,2.01645,160200000.0
2009-02-03 13:15:00,2.0166,2.01835,2.0165,2.0179,168000000.0
2009-02-03 13:16:00,2.0177,2.018,2.01715,2.01735,148600000.0
2009-02-03 13:17:00,2.0168,2.0169,2.01575,2.0166,79400000.0
2009-02-03 13:18:00,2.01655,2.0167,2.01565,2.01665,160400000.0
2009-02-03 13:19:00,2.01665,2.0183,2.01665,2.01795,113800000.0
2009-02-03 13:20:00,2.0178,2.0178,2.0167,2.01705,122400000.0
2009-02-03 13:21:00,2.017,2.017,2.01485,2.0158,187200000.0
2009-02-03 13:22:00,2.01585,2.0186,2.01565,2.0184,172000000.0
2009-02-03 13:23:00,2.0183,2.0183,2.01775,2.01825,124800000.0
2009-02-03 13:24:00,2.01835,2.0184,2.01755,2.0176,136000000.0
2009-02-03 13:25:00,2.01745,2.01745,2.01665,2.0172,115200000.0
2009-02-03 13:26:00,2.01725,2.01755,2.017,2.0175,84400000.0
2009-02-03 13:27:00,2.01705,2.01745,2.0165,2.01665,180000000.0
2009-02-03 13:28:00,2.01655,2.0166,2.0154,2.0156,221200000.0
2009-02-03 13:29:00,2.01545,2.016,2.01495,2.0151,146200000.0
2009-02-03 13:30:00,2.0152,2.01555,2.01355,2.0136,122000000.0
2009-02-03 13:31:00,2.0134,2.01445,2.01335,2.0138,160800000.0
2009-02-03 13:32:00,2.01355,2.0141,2.013,2.0139,188400000.0
2009-02-03 13:33:00,2.01405,2.0146,2.0131,2.0144,130600000.0
2009-02-03 13:34:00,2.01435,2.01495,2.01415,2.01425,93600000.0
2009-02-03 13:35:00,2.01435,2.0146,2.0141,2.01455,50400000.0
2009-02-03 13:36:00,2.01445,2.015,2.01425,2.01475,64800000.0
2009-02-03 13:37:00,2.01475,2.01475,2.0129,2.0137,134000000.0
2009-02-03 13:38:00,2.0137,2.01465,2.01345,2.0142,105200000.0
2009-02-03 13:39:00,2.0141,2.0141,2.0132,2.0137,139400000.0
2009-02-03 13:40:00,2.01335,2.0142,2.013,2.01375,118400000.0
2009-02-03 13:41:00,2.0137,2.0145,2.0137,2.0143,93600000.0
2009-02-03 13:42:00,2.01415,2.0145,2.01415,2.0142,80000000.0
2009-02-03 13:43:00,2.01425,2.0144,2.01285,2.01315,120000000.0
2009-02-03 13:44:00,2.01315,2.0137,2.0126,2.0129,110400000.0
2009-02-03 13:45:00,2.0128,2.013,2.01235,2.0128,100000000.0
2009-02-03 13:46:00,2.01275,2.01345,2.01255,2.013,139400000.0
2009-02-03 13:47:00,2.0128,2.0132,2.0126,2.0128,135600000.0
2009-02-03 13:48:00,2.0129,2.0129,2.01095,2.0113,161400000.0
2009-02-03 13:49:00,2.01135,2.01215,2.01075,2.0121,121600000.0
2009-02-03 13:50:00,2.012,2.0129,2.012,2.01235,89000000.0
2009-02-03 13:51:00,2.01235,2.0127,2.01235,2.01265,58400000.0
2009-02-03 13:52:00,2.0127,2.01365,2.0127,2.01325,117600000.0
2009-02-03 13:53:00,2.0132,2.01325,2.01225,2.01255,159400000.0
2009-02-03 13:54:00,2.01255,2.01255,2.01105,2.01245,156600000.0
2009-02-03 13:55:00,2.01255,2.0127,2.01115,2.01145,194400000.0
2009-02-03 13:56:00,2.01155,2.01215,2.0111,2.0111,108000000.0
2009-02-03 13:57:00,2.0111,2.01165,2.01105,2.0114,108000000.0
2009-02-03 13:58:00,2.0115,2.01155,2.0107,2.0113,123200000.0
2009-02-03 13:59:00,2.0114,2.0128,2.011,2.0122,153600000.0
2009-02-03 14:00:00,2.0124,2.01265,2.0117,2.01185,156000000.0
2009-02-03 14:01:00,2.01205,2.01295,2.01185,2.01255,137400000.0
2009-02-03 14:02:00,2.0127,2.01305,2.01195,2.01225,123600000.0
2009-02-03 14:03:00,2.0119,2.01325,2.0113,2.013,140400000.0
2009-02-03 14:04:00,2.013,2.01345,2.0122,2.01265,113000000.0
2009-02-03 14:05:00,2.0128,2.01345,2.0123,2.0134,64800000.0
2009-02-03 14:06:00,2.0132,2.0132,2.0118,2.01235,88600000.0
2009-02-03 14:07:00,2.01225,2.01295,2.01215,2.0128,60000000.0
2009-02-03 14:08:00,2.0128,2.01305,2.01175,2.0123,81000000.0
2009-02-03 14:09:00,2.01235,2.01255,2.0116,2.01175,96000000.0
2009-02-03 14:10:00,2.01185,2.0126,2.0116,2.01215,78000000.0
2009-02-03 14:11:00,2.0122,2.0123,2.0116,2.0116,39200000.0
2009-02-03 14:12:00,2.0117,2.01255,2.0115,2.01195,79400000.0
2009-02-03 14:13:00,2.01225,2.01285,2.01205,2.01215,164200000.0
2009-02-03 14:14:00,2.01215,2.0124,2.01115,2.0121,120600000.0
2009-02-03 14:15:00,2.01215,2.01315,2.0121,2.01295,152200000.0
2009-02-03 14:16:00,2.0132,2.0138,2.0126,2.0134,145600000.0
2009-02-03 14:17:00,2.0135,2.0143,2.01275,2.01405,174800000.0
2009-02-03 14:18:00,2.014,2.0148,2.01385,2.0143,124800000.0
2009-02-03 14:19:00,2.0145,2.01465,2.0128,2.01375,150600000.0
2009-02-03 14:20:00,2.01375,2.01425,2.01305,2.01395,153600000.0
2009-02-03 14:21:00,2.01405,2.01485,2.01385,2.01455,97800000.0
2009-02-03 14:22:00,2.01455,2.0161,2.01455,2.0149,141600000.0
2009-02-03 14:23:00,2.0149,2.01525,2.0143,2.01525,136000000.0
2009-02-03 14:24:00,2.01525,2.01525,2.01355,2.014,92200000.0
2009-02-03 14:25:00,2.014,2.014,2.0133,2.014,84800000.0
2009-02-03 14:26:00,2.0136,2.0138,2.013,2.0138,128000000.0
2009-02-03 14:27:00,2.01375,2.01415,2.01325,2.0138,114600000.0
2009-02-03 14:28:00,2.01365,2.0141,2.0133,2.0137,96000000.0
2009-02-03 14:29:00,2.0141,2.0141,2.0131,2.0135,117600000.0
2009-02-03 14:30:00,2.0135,2.0146,2.01345,2.01435,181200000.0
2009-02-03 14:31:00,2.01465,2.0147,2.0132,2.0132,169600000.0
2009-02-03 14:32:00,2.01285,2.0136,2.01265,2.01275,131200000.0
2009-02-03 14:33:00,2.0129,2.01375,2.01255,2.01345,159200000.0
2009-02-03 14:34:00,2.01365,2.0139,2.0127,2.0135,145800000.0
2009-02-03 14:35:00,2.01335,2.01455,2.01325,2.0136,142600000.0
2009-02-03 14:36:00,2.01365,2.014,2.0128,2.01285,140600000.0
2009-02-03 14:37:00,2.01295,2.0142,2.0128,2.01385,130000000.0
2009-02-03 14:38:00,2.01385,2.0141,2.0129,2.013,130000000.0
2009-02-03 14:39:00,2.0131,2.01325,2.01125,2.0124,156200000.0
2009-02-03 14:40:00,2.01225,2.01275,2.01225,2.0126,54400000.0
2009-02-03 14:41:00,2.01255,2.01305,2.01205,2.01295,145600000.0
2009-02-03 14:42:00,2.01285,2.014,2.0127,2.0137,132400000.0
2009-02-03 14:43:00,2.01325,2.01325,2.0116,2.0117,128000000.0
2009-02-03 14:44:00,2.01165,2.0122,2.01115,2.01165,125600000.0
2009-02-03 14:45:00,2.0115,2.01275,2.0113,2.01255,77800000.0
2009-02-03 14:46:00,2.01245,2.0137,2.01245,2.01315,102400000.0
2009-02-03 14:47:00,2.0133,2.0145,2.0133,2.0145,63200000.0
2009-02-03 14:48:00,2.01455,2.01455,2.01265,2.0132,117600000.0
2009-02-03 14:49:00,2.0133,2.0138,2.01285,2.01285,111200000.0
2009-02-03 14:50:00,2.0127,2.0132,2.0126,2.0132,67200000.0
2009-02-03 14:51:00,2.0134,2.01385,2.01305,2.01305,88800000.0
2009-02-03 14:52:00,2.01305,2.0134,2.01175,2.01175,103800000.0
2009-02-03 14:53:00,2.01195,2.01225,2.01085,2.0116,107600000.0
2009-02-03 14:54:00,2.0116,2.01235,2.01045,2.01065,51600000.0
2009-02-03 14:55:00,2.01055,2.0111,2.0104,2.01065,88200000.0
2009-02-03 14:56:00,2.01055,2.012,2.0101,2.01105,168800000.0
2009-02-03 14:57:00,2.01065,2.01075,2.01055,2.0106,61800000.0
2009-02-03 14:58:00,2.0106,2.0109,2.01055,2.0106,83200000.0
2009-02-03 14:59:00,2.0106,2.0109,2.01045,2.0105,47400000.0
2009-02-03 15:00:00,2.0105,2.0112,2.0103,2.01095,129800000.0
2009-02-03 15:01:00,2.011,2.0111,2.0106,2.01095,70400000.0
2009-02-03 15:02:00,2.01085,2.0112,2.0108,2.0111,64800000.0
2009-02-03 15:03:00,2.0113,2.01155,2.011,2.011,33600000.0
2009-02-03 15:04:00,2.0109,2.01125,2.01055,2.01125,73000000.0
2009-02-03 15:05:00,2.0109,2.01165,2.0105,2.01165,81800000.0
2009-02-03 15:06:00,2.0117,2.0122,2.0116,2.01195,50400000.0
2009-02-03 15:07:00,2.0119,2.0119,2.0111,2.01135,90400000.0
2009-02-03 15:08:00,2.01125,2.01155,2.01055,2.01145,100800000.0
2009-02-03 15:09:00,2.0114,2.0117,2.0111,2.0117,93600000.0
2009-02-03 15:10:00,2.0116,2.01185,2.01115,2.01145,53600000.0
2009-02-03 15:11:00,2.0114,2.01175,2.0111,2.01165,94400000.0
2009-02-03 15:12:00,2.01145,2.0117,2.0104,2.01075,94800000.0
2009-02-03 15:13:00,2.01065,2.01105,2.0102,2.01045,147000000.0
2009-02-03 15:14:00,2.01045,2.0112,2.0102,2.0112,141000000.0
2009-02-03 15:15:00,2.01075,2.0113,2.0104,2.0111,150000000.0
2009-02-03 15:16:00,2.011,2.01205,2.0106,2.0119,194600000.0
2009-02-03 15:17:00,2.01195,2.01315,2.0116,2.0128,169600000.0
2009-02-03 15:18:00,2.0127,2.01335,2.0124,2.01265,136400000.0
2009-02-03 15:19:00,2.0128,2.0129,2.01155,2.01195,82400000.0
2009-02-03 15:20:00,2.01195,2.01215,2.0107,2.011,253200000.0
2009-02-03 15:21:00,2.01095,2.01175,2.01045,2.01175,131600000.0
2009-02-03 15:22:00,2.01175,2.01175,2.01055,2.01125,100000000.0
2009-02-03 15:23:00,2.01125,2.0114,2.0105,2.0107,168400000.0
2009-02-03 15:24:00,2.01085,2.01175,2.01065,2.01135,151000000.0
2009-02-03 15:25:00,2.01135,2.01235,2.01135,2.01215,111200000.0
2009-02-03 15:26:00,2.0121,2.0121,2.0113,2.0114,96800000.0
2009-02-03 15:27:00,2.0115,2.0124,2.01135,2.01185,165000000.0
2009-02-03 15:28:00,2.01175,2.0122,2.0115,2.0116,168800000.0
2009-02-03 15:29:00,2.01165,2.01225,2.01125,2.0117,218200000.0
2009-02-03 15:30:00,2.0117,2.012,2.01075,2.0115,176800000.0
2009-02-03 15:31:00,2.0116,2.012,2.0113,2.01175,148200000.0
2009-02-03 15:32:00,2.0117,2.01185,2.01075,2.01075,145800000.0
2009-02-03 15:33:00,2.01085,2.01145,2.01035,2.01095,180800000.0
2009-02-03 15:34:00,2.01115,2.012,2.0108,2.01105,138800000.0
2009-02-03 15:35:00,2.01095,2.0123,2.01095,2.01215,179800000.0
2009-02-03 15:36:00,2.01215,2.01235,2.0118,2.0121,148400000.0
2009-02-03 15:37:00,2.0121,2.0133,2.012,2.0133,154800000.0
2009-02-03 15:38:00,2.0133,2.0133,2.01235,2.0128,88800000.0
2009-02-03 15:39:00,2.01275,2.01395,2.01275,2.01395,164800000.0
2009-02-03 15:40:00,2.01385,2.01425,2.01355,2.0142,144200000.0
2009-02-03 15:41:00,2.01405,2.01415,2.01245,2.0129,227400000.0
2009-02-03 15:42:00,2.01295,2.01435,2.01275,2.0134,202600000.0
2009-02-03 15:43:00,2.0134,2.01385,2.01315,2.0132,148400000.0
2009-02-03 15:44:00,2.0136,2.0144,2.01305,2.01425,139600000.0
2009-02-03 15:45:00,2.0145,2.0146,2.013,2.013,161200000.0
2009-02-03 15:46:00,2.01295,2.01355,2.01245,2.0133,174600000.0
2009-02-03 15:47:00,2.0135,2.01405,2.0129,2.0138,254200000.0
2009-02-03 15:48:00,2.01375,2.0143,2.01315,2.0133,250600000.0
2009-02-03 15:49:00,2.01345,2.01395,2.01285,2.01375,194200000.0
2009-02-03 15:50:00,2.0138,2.01425,2.0126,2.01305,260200000.0
2009-02-03 15:51:00,2.0131,2.0131,2.0114,2.0116,169000000.0
2009-02-03 15:52:00,2.01185,2.0124,2.01165,2.0121,209800000.0
2009-02-03 15:53:00,2.01225,2.0125,2.01065,2.0112,152000000.0
2009-02-03 15:54:00,2.01145,2.01185,2.01035,2.01055,232600000.0
2009-02-03 15:55:00,2.01055,2.0129,2.01055,2.01195,172400000.0
2009-02-03 15:56:00,2.01205,2.0124,2.01165,2.01205,195200000.0
2009-02-03 15:57:00,2.01215,2.01315,2.01185,2.013,178600000.0
2009-02-03 15:58:00,2.0138,2.0138,2.01275,2.0133,144800000.0
2009-02-03 15:59:00,2.0133,2.0133,2.0122,2.0122,170800000.0
2009-02-03 16:00:00,2.01245,2.01345,2.0118,2.01325,182800000.0
2009-02-03 16:01:00,2.01335,2.01355,2.01125,2.01195,157200000.0
2009-02-03 16:02:00,2.01205,2.01245,2.01115,2.01225,200800000.0
2009-02-03 16:03:00,2.0123,2.0127,2.01165,2.0119,171200000.0
2009-02-03 16:04:00,2.012,2.01215,2.00985,2.011,176800000.0
2009-02-03 16:05:00,2.0111,2.01145,2.01055,2.01145,193600000.0
2009-02-03 16:06:00,2.01135,2.01205,2.0111,2.012,223600000.0
2009-02-03 16:07:00,2.01195,2.0124,2.0107,2.01145,240000000.0
2009-02-03 16:08:00,2.01145,2.0125,2.0114,2.01175,139400000.0
2009-02-03 16:09:00,2.0118,2.0118,2.0108,2.0115,175000000.0
2009-02-03 16:10:00,2.0114,2.01245,2.01095,2.01135,261800000.0
2009-02-03 16:11:00,2.0113,2.01245,2.01085,2.0109,251000000.0
2009-02-03 16:12:00,2.01095,2.01315,2.01095,2.0126,230000000.0
2009-02-03 16:13:00,2.0132,2.01335,2.01215,2.01255,257200000.0
2009-02-03 16:14:00,2.0126,2.01305,2.0117,2.0129,250800000.0
2009-02-03 16:15:00,2.0129,2.0136,2.00985,2.01125,289800000.0
2009-02-03 16:16:00,2.0106,2.0123,2.00995,2.01155,236200000.0
2009-02-03 16:17:00,2.01135,2.0142,2.01105,2.01225,275600000.0
2009-02-03 16:18:00,2.0124,2.0132,2.0121,2.013,211400000.0
2009-02-03 16:19:00,2.01315,2.01345,2.01145,2.0127,229600000.0
2009-02-03 16:20:00,2.01265,2.0145,2.0126,2.01395,267000000.0
2009-02-03 16:21:00,2.0139,2.01475,2.01315,2.01445,192900000.0
2009-02-03 16:22:00,2.0143,2.01435,2.0127,2.01355,208400000.0
2009-02-03 16:23:00,2.01315,2.0141,2.01255,2.013,243400000.0
2009-02-03 16:24:00,2.01325,2.0157,2.01315,2.01515,204200000.0
2009-02-03 16:25:00,2.0152,2.0164,2.01425,2.01425,190200000.0
2009-02-03 16:26:00,2.0143,2.0159,2.0141,2.0149,206400000.0
2009-02-03 16:27:00,2.0148,2.0148,2.01085,2.0109,356400000.0
2009-02-03 16:28:00,2.0108,2.0127,2.01015,2.0127,194000000.0
2009-02-03 16:29:00,2.01275,2.01275,2.01005,2.01015,207200000.0
2009-02-03 16:30:00,2.0102,2.0108,2.0092,2.0099,275800000.0
2009-02-03 16:31:00,2.00995,2.0104,2.0092,2.00985,260800000.0
2009-02-03 16:32:00,2.01015,2.0113,2.00965,2.01125,194400000.0
2009-02-03 16:33:00,2.0114,2.0123,2.0112,2.01135,242000000.0
2009-02-03 16:34:00,2.0115,2.0122,2.0109,2.01185,237400000.0
2009-02-03 16:35:00,2.01185,2.01235,2.01125,2.0117,179600000.0
2009-02-03 16:36:00,2.01175,2.01285,2.01135,2.0116,266700000.0
2009-02-03 16:37:00,2.01175,2.01285,2.01075,2.0127,222000000.0
2009-02-03 16:38:00,2.0127,2.0132,2.0111,2.01165,199600000.0
2009-02-03 16:39:00,2.01205,2.01285,2.0115,2.0127,123200000.0
2009-02-03 16:40:00,2.01255,2.0127,2.01045,2.01225,207800000.0
2009-02-03 16:41:00,2.0124,2.01365,2.0119,2.01195,250900000.0
2009-02-03 16:42:00,2.01215,2.01285,2.01035,2.01195,202000000.0
2009-02-03 16:43:00,2.01185,2.0126,2.0109,2.0124,217600000.0
2009-02-03 16:44:00,2.01205,2.0141,2.0119,2.01355,170600000.0
2009-02-03 16:45:00,2.0137,2.01445,2.0127,2.0141,206200000.0
2009-02-03 16:46:00,2.01425,2.01575,2.0139,2.01535,267000000.0
2009-02-03 16:47:00,2.0155,2.0175,2.0149,2.0172,212400000.0
2009-02-03 16:48:00,2.0172,2.0182,2.01575,2.0161,334400000.0
2009-02-03 16:49:00,2.0162,2.0177,2.01565,2.0177,192400000.0
2009-02-03 16:50:00,2.01775,2.01785,2.0156,2.0162,208400000.0
2009-02-03 16:51:00,2.01605,2.0166,2.0156,2.0159,200800000.0
2009-02-03 16:52:00,2.01565,2.0173,2.0156,2.0169,222800000.0
2009-02-03 16:53:00,2.01695,2.0178,2.0153,2.0158,245000000.0
2009-02-03 16:54:00,2.01585,2.01725,2.01585,2.017,222800000.0
2009-02-03 16:55:00,2.01715,2.01775,2.0166,2.01765,220600000.0
2009-02-03 16:56:00,2.01725,2.01815,2.0169,2.01725,241000000.0
2009-02-03 16:57:00,2.0171,2.018,2.0159,2.01665,215800000.0
2009-02-03 16:58:00,2.0167,2.01805,2.0162,2.01805,204200000.0
2009-02-03 16:59:00,2.01805,2.0183,2.01635,2.0174,216400000.0
2009-02-03 17:00:00,2.0174,2.01775,2.01435,2.01465,230400000.0
2009-02-03 17:01:00,2.01375,2.01635,2.0131,2.0149,253600000.0
2009-02-03 17:02:00,2.015,2.0177,2.015,2.0173,239600000.0
2009-02-03 17:03:00,2.01715,2.01765,2.0163,2.0163,202400000.0
2009-02-03 17:04:00,2.01675,2.0182,2.01645,2.0171,196800000.0
2009-02-03 17:05:00,2.0174,2.01775,2.01335,2.0139,230200000.0
2009-02-03 17:06:00,2.0142,2.0148,2.01285,2.0145,288400000.0
2009-02-03 17:07:00,2.0143,2.01515,2.013,2.0135,313400000.0
2009-02-03 17:08:00,2.013,2.01555,2.013,2.01555,229000000.0
2009-02-03 17:09:00,2.01535,2.01635,2.0134,2.0134,233800000.0
2009-02-03 17:10:00,2.01355,2.0157,2.01275,2.01415,230400000.0
2009-02-03 17:11:00,2.0142,2.015,2.0137,2.01465,255300000.0
2009-02-03 17:12:00,2.01485,2.0159,2.01365,2.0149,196200000.0
2009-02-03 17:13:00,2.01505,2.0171,2.0149,2.01595,230600000.0
2009-02-03 17:14:00,2.01525,2.01715,2.01485,2.01695,272600000.0
2009-02-03 17:15:00,2.01685,2.0179,2.01655,2.01725,258000000.0
2009-02-03 17:16:00,2.01715,2.01805,2.01615,2.0175,192600000.0
2009-02-03 17:17:00,2.0178,2.0202,2.01775,2.01995,221600000.0
2009-02-03 17:18:00,2.01975,2.022,2.0195,2.0219,247500000.0
2009-02-03 17:19:00,2.02195,2.02365,2.02195,2.02315,287000000.0
2009-02-03 17:20:00,2.02335,2.02375,2.0198,2.0198,215200000.0
2009-02-03 17:21:00,2.01985,2.02165,2.01935,2.02075,204200000.0
2009-02-03 17:22:00,2.0209,2.0209,2.0196,2.0201,200600000.0
2009-02-03 17:23:00,2.0199,2.0213,2.0195,2.02055,199000000.0
2009-02-03 17:24:00,2.0206,2.0208,2.0191,2.02,177200000.0
2009-02-03 17:25:00,2.02,2.0205,2.01885,2.01965,174200000.0
2009-02-03 17:26:00,2.0197,2.0208,2.0192,2.01995,256400000.0
2009-02-03 17:27:00,2.0203,2.0205,2.0192,2.0192,262800000.0
2009-02-03 17:28:00,2.01925,2.0201,2.01875,2.01905,206800000.0
2009-02-03 17:29:00,2.0192,2.01985,2.0187,2.01985,148400000.0
2009-02-03 17:30:00,2.01965,2.02095,2.019,2.01965,233200000.0
2009-02-03 17:31:00,2.01955,2.0207,2.0191,2.0201,234200000.0
2009-02-03 17:32:00,2.0202,2.02035,2.0193,2.01955,171600000.0
2009-02-03 17:33:00,2.01965,2.01965,2.01775,2.0196,176800000.0
2009-02-03 17:34:00,2.01965,2.0206,2.0184,2.01875,165800000.0
2009-02-03 17:35:00,2.0188,2.0188,2.01675,2.01765,187399999.0
2009-02-03 17:36:00,2.01765,2.02155,2.01765,2.01985,261000000.0
2009-02-03 17:37:00,2.0197,2.02005,2.0182,2.01925,218400000.0
2009-02-03 17:38:00,2.0189,2.0199,2.0173,2.01865,320000000.0
2009-02-03 17:39:00,2.01865,2.01905,2.0171,2.0188,194200000.0
2009-02-03 17:40:00,2.01865,2.01915,2.01755,2.01765,357200000.0
2009-02-03 17:41:00,2.01755,2.01935,2.01755,2.019,172200000.0
2009-02-03 17:42:00,2.0191,2.0195,2.01815,2.0183,205600000.0
2009-02-03 17:43:00,2.0184,2.01895,2.01775,2.01895,179200000.0
2009-02-03 17:44:00,2.01915,2.01915,2.0171,2.0173,178200000.0
2009-02-03 17:45:00,2.01735,2.01735,2.0158,2.01695,158400000.0
2009-02-03 17:46:00,2.01705,2.01775,2.0164,2.0164,190400000.0
2009-02-03 17:47:00,2.0164,2.0169,2.0154,2.0154,146800000.0
2009-02-03 17:48:00,2.01505,2.0159,2.0148,2.0158,114400000.0
2009-02-03 17:49:00,2.0157,2.01665,2.01505,2.0164,167200000.0
2009-02-03 17:50:00,2.01575,2.01625,2.0153,2.01605,113800000.0
2009-02-03 17:51:00,2.0159,2.01765,2.0153,2.01735,208600000.0
2009-02-03 17:52:00,2.01755,2.0182,2.0144,2.0151,203400000.0
2009-02-03 17:53:00,2.0147,2.0174,2.0147,2.0164,208200000.0
2009-02-03 17:54:00,2.01645,2.01645,2.01475,2.01475,204000000.0
2009-02-03 17:55:00,2.0148,2.0162,2.0145,2.0147,197000000.0
2009-02-03 17:56:00,2.01475,2.01585,2.014,2.01575,171600000.0
2009-02-03 17:57:00,2.01545,2.01755,2.01545,2.01695,148200000.0
2009-02-03 17:58:00,2.0171,2.01745,2.01545,2.01575,137200000.0
2009-02-03 17:59:00,2.0159,2.0159,2.01375,2.01395,261000000.0
2009-02-03 18:00:00,2.01385,2.01455,2.0135,2.01435,212200000.0
2009-02-03 18:01:00,2.01455,2.01515,2.01355,2.01435,247400000.0
2009-02-03 18:02:00,2.0142,2.01465,2.014,2.0142,96000000.0
2009-02-03 18:03:00,2.0143,2.0152,2.0139,2.0139,164800000.0
2009-02-03 18:04:00,2.014,2.014,2.00855,2.00955,257400000.0
2009-02-03 18:05:00,2.00955,2.01115,2.0078,2.0078,175200000.0
2009-02-03 18:06:00,2.0075,2.00855,2.0067,2.0081,207600000.0
2009-02-03 18:07:00,2.0081,2.00935,2.0076,2.00905,213800000.0
2009-02-03 18:08:00,2.00905,2.00965,2.00755,2.0082,182600000.0
2009-02-03 18:09:00,2.0077,2.0094,2.00755,2.00875,211000000.0
2009-02-03 18:10:00,2.00865,2.00935,2.008,2.00845,170400000.0
2009-02-03 18:11:00,2.00865,2.00925,2.0072,2.0074,225200000.0
2009-02-03 18:12:00,2.0073,2.00805,2.0056,2.00705,208000000.0
2009-02-03 18:13:00,2.00715,2.0079,2.0061,2.0075,213400000.0
2009-02-03 18:14:00,2.0075,2.0086,2.0069,2.0086,228800000.0
2009-02-03 18:15:00,2.0086,2.00945,2.0079,2.0084,225200000.0
2009-02-03 18:16:00,2.00845,2.0103,2.00815,2.0096,227800000.0
2009-02-03 18:17:00,2.0096,2.0107,2.00915,2.0101,257000000.0
2009-02-03 18:18:00,2.0099,2.01065,2.0087,2.00875,230400000.0
2009-02-03 18:19:00,2.00885,2.0099,2.0081,2.0094,240600000.0
2009-02-03 18:20:00,2.00865,2.00915,2.007,2.0076,272400000.0
2009-02-03 18:21:00,2.0072,2.00835,2.00605,2.00815,210000000.0
2009-02-03 18:22:00,2.00805,2.00895,2.007,2.0088,197800000.0
2009-02-03 18:23:00,2.0084,2.0084,2.00645,2.0075,247600000.0
2009-02-03 18:24:00,2.00775,2.00845,2.0069,2.00795,259000000.0
2009-02-03 18:25:00,2.008,2.00825,2.00355,2.0038,302900000.0
2009-02-03 18:26:00,2.00385,2.00705,2.00285,2.00695,251000000.0
2009-02-03 18:27:00,2.0067,2.0067,2.00515,2.006,210800000.0
2009-02-03 18:28:00,2.0055,2.00655,2.0053,2.00555,191600000.0
2009-02-03 18:29:00,2.0054,2.00585,2.0044,2.0052,208800000.0
2009-02-03 18:30:00,2.0053,2.00645,2.005,2.00645,205000000.0
2009-02-03 18:31:00,2.00605,2.00695,2.0056,2.0068,228200000.0
2009-02-03 18:32:00,2.00695,2.008,2.00645,2.0076,186600000.0
2009-02-03 18:33:00,2.00765,2.0077,2.00625,2.00705,198000000.0
2009-02-03 18:34:00,2.00695,2.00835,2.00655,2.00675,180600000.0
2009-02-03 18:35:00,2.0069,2.0086,2.00645,2.008,204200000.0
2009-02-03 18:36:00,2.0083,2.00885,2.00775,2.0085,209600000.0
2009-02-03 18:37:00,2.0085,2.0086,2.00745,2.00815,235000000.0
2009-02-03 18:38:00,2.00835,2.00885,2.00735,2.00825,185400000.0
2009-02-03 18:39:00,2.0081,2.00965,2.0081,2.00915,186800000.0
2009-02-03 18:40:00,2.009,2.01035,2.00845,2.01035,195600000.0
2009-02-03 18:41:00,2.0105,2.011,2.0098,2.01005,185600000.0
2009-02-03 18:42:00,2.01005,2.01175,2.01,2.0102,231800000.0
2009-02-03 18:43:00,2.0101,2.0105,2.00925,2.0105,177800000.0
2009-02-03 18:44:00,2.01,2.0101,2.008,2.00805,185200000.0
2009-02-03 18:45:00,2.00805,2.0084,2.00585,2.00705,216400000.0
2009-02-03 18:46:00,2.00695,2.00765,2.0068,2.00735,125200000.0
2009-02-03 18:47:00,2.0072,2.00805,2.0067,2.00765,158600000.0
2009-02-03 18:48:00,2.00765,2.0078,2.00695,2.007,143200000.0
2009-02-03 18:49:00,2.007,2.0082,2.0068,2.0072,134800000.0
2009-02-03 18:50:00,2.0072,2.00795,2.0057,2.0068,210600000.0
2009-02-03 18:51:00,2.0069,2.0096,2.0065,2.0092,214000000.0
2009-02-03 18:52:00,2.0092,2.0096,2.00865,2.00865,209600000.0
2009-02-03 18:53:00,2.00875,2.0095,2.0086,2.0095,83200000.0
2009-02-03 18:54:00,2.00935,2.00935,2.0084,2.0088,180200000.0
2009-02-03 18:55:00,2.00865,2.01005,2.00865,2.0091,166400000.0
2009-02-03 18:56:00,2.0089,2.0101,2.0084,2.01,229200000.0
2009-02-03 18:57:00,2.0103,2.01085,2.00985,2.01085,221800000.0
2009-02-03 18:58:00,2.01085,2.0113,2.0103,2.0106,217400000.0
2009-02-03 18:59:00,2.0103,2.011,2.0089,2.0089,170200000.0
2009-02-03 19:00:00,2.009,2.01005,2.00805,2.0094,199600000.0
2009-02-03 19:01:00,2.00955,2.0099,2.00925,2.00925,95600000.0
2009-02-03 19:02:00,2.00925,2.00925,2.0084,2.00855,88200000.0
2009-02-03 19:03:00,2.00875,2.0095,2.00705,2.0074,178600000.0
2009-02-03 19:04:00,2.0075,2.009,2.00675,2.009,174200000.0
2009-02-03 19:05:00,2.009,2.0092,2.0083,2.00895,108000000.0
2009-02-03 19:06:00,2.00885,2.00955,2.0085,2.00925,115200000.0
2009-02-03 19:07:00,2.00925,2.01105,2.0088,2.0098,154800000.0
2009-02-03 19:08:00,2.01,2.0105,2.00955,2.0101,161600000.0
2009-02-03 19:09:00,2.0097,2.01005,2.00875,2.0092,127200000.0
2009-02-03 19:10:00,2.00925,2.00985,2.00845,2.00845,176000000.0
2009-02-03 19:11:00,2.00845,2.00885,2.00805,2.0084,127600000.0
2009-02-03 19:12:00,2.0083,2.00855,2.00805,2.00815,50400000.0
2009-02-03 19:13:00,2.008,2.00905,2.00755,2.00905,89000000.0
2009-02-03 19:14:00,2.0089,2.0096,2.00845,2.00865,113600000.0
2009-02-03 19:15:00,2.00865,2.0089,2.00755,2.0078,124800000.0
2009-02-03 19:16:00,2.0079,2.00885,2.00775,2.0083,105200000.0
2009-02-03 19:17:00,2.0082,2.00855,2.0076,2.0084,127200000.0
2009-02-03 19:18:00,2.00825,2.0085,2.00765,2.0085,133800000.0
2009-02-03 19:19:00,2.0085,2.00885,2.0078,2.0085,182000000.0
2009-02-03 19:20:00,2.0082,2.0099,2.0081,2.0097,173400000.0
2009-02-03 19:21:00,2.0096,2.0107,2.0096,2.0107,117000000.0
2009-02-03 19:22:00,2.0105,2.01135,2.0101,2.01015,87600000.0
2009-02-03 19:23:00,2.0103,2.01085,2.00905,2.0099,141000000.0
2009-02-03 19:24:00,2.0097,2.01035,2.00955,2.01005,153000000.0
2009-02-03 19:25:00,2.0101,2.01135,2.0099,2.0108,115400000.0
2009-02-03 19:26:00,2.01095,2.01095,2.0102,2.01055,83200000.0
2009-02-03 19:27:00,2.0101,2.01145,2.0101,2.01135,86800000.0
2009-02-03 19:28:00,2.01115,2.0113,2.01035,2.0109,120800000.0
2009-02-03 19:29:00,2.011,2.0118,2.00995,2.01,199000000.0
2009-02-03 19:30:00,2.01025,2.0106,2.0095,2.01025,116800000.0
2009-02-03 19:31:00,2.01,2.01025,2.00895,2.00935,161100000.0
2009-02-03 19:32:00,2.0092,2.00925,2.0083,2.00885,157200000.0
2009-02-03 19:33:00,2.0089,2.00905,2.0079,2.008,178400000.0
2009-02-03 19:34:00,2.0079,2.00875,2.0076,2.008,217200000.0
2009-02-03 19:35:00,2.00805,2.00895,2.00785,2.0087,220600000.0
2009-02-03 19:36:00,2.0088,2.00945,2.0083,2.00905,192600000.0
2009-02-03 19:37:00,2.0092,2.0092,2.00845,2.0087,141200000.0
2009-02-03 19:38:00,2.0086,2.00965,2.0069,2.00695,342400001.0
2009-02-03 19:39:00,2.00715,2.0075,2.00505,2.00545,376400001.0
2009-02-03 19:40:00,2.00545,2.00545,2.004,2.0049,315600000.0
2009-02-03 19:41:00,2.00495,2.00495,2.0042,2.00455,220600000.0
2009-02-03 19:42:00,2.00525,2.00525,2.00395,2.0042,336400000.0
2009-02-03 19:43:00,2.00425,2.0045,2.00255,2.00315,169000000.0
2009-02-03 19:44:00,2.00315,2.0043,2.0031,2.0041,128000000.0
2009-02-03 19:45:00,2.00425,2.00425,2.0036,2.00415,106400000.0
2009-02-03 19:46:00,2.00415,2.00505,2.00355,2.00445,139000000.0
2009-02-03 19:47:00,2.0045,2.0051,2.00445,2.0047,86400000.0
2009-02-03 19:48:00,2.00485,2.00485,2.0039,2.0041,108800000.0
2009-02-03 19:49:00,2.004,2.00435,2.0037,2.0041,115600000.0
2009-02-03 19:50:00,2.004,2.0053,2.004,2.0053,171400000.0
2009-02-03 19:51:00,2.00545,2.00555,2.0048,2.00535,163200000.0
2009-02-03 19:52:00,2.00545,2.0055,2.00495,2.0051,108400000.0
2009-02-03 19:53:00,2.005,2.00545,2.00435,2.0045,195200000.0
2009-02-03 19:54:00,2.00455,2.00475,2.0037,2.00395,117200000.0
2009-02-03 19:55:00,2.00385,2.00575,2.00375,2.0057,131400000.0
2009-02-03 19:56:00,2.0056,2.00575,2.00475,2.00485,92800000.0
2009-02-03 19:57:00,2.00475,2.0051,2.00355,2.00375,72200000.0
2009-02-03 19:58:00,2.00375,2.0054,2.00375,2.0051,127800000.0
2009-02-03 19:59:00,2.005,2.00525,2.00415,2.0052,93600000.0
2009-02-03 20:00:00,2.00525,2.0076,2.0052,2.00675,173000000.0
2009-02-03 20:01:00,2.0068,2.0077,2.00645,2.0074,133200000.0
2009-02-03 20:02:00,2.007,2.00865,2.00675,2.00675,147200000.0
2009-02-03 20:03:00,2.00715,2.0079,2.00705,2.0073,72000000.0
2009-02-03 20:04:00,2.0072,2.0077,2.00665,2.00665,101600000.0
2009-02-03 20:05:00,2.0068,2.00775,2.0067,2.00725,101600000.0
2009-02-03 20:06:00,2.0073,2.00795,2.00655,2.0073,121400000.0
2009-02-03 20:07:00,2.00715,2.00775,2.00715,2.0074,72000000.0
2009-02-03 20:08:00,2.00745,2.008,2.00685,2.0077,116400000.0
2009-02-03 20:09:00,2.0079,2.008,2.0071,2.008,128000000.0
2009-02-03 20:10:00,2.00785,2.00805,2.0074,2.00775,193000000.0
2009-02-03 20:11:00,2.00765,2.00785,2.00715,2.0075,77200000.0
2009-02-03 20:12:00,2.0074,2.00765,2.00705,2.0072,114400000.0
2009-02-03 20:13:00,2.0073,2.00745,2.00655,2.00675,74000000.0
2009-02-03 20:14:00,2.0068,2.0071,2.0055,2.0061,256400000.0
2009-02-03 20:15:00,2.00625,2.0066,2.005,2.00535,256400000.0
2009-02-03 20:16:00,2.0052,2.0056,2.00485,2.00515,194400000.0
2009-02-03 20:17:00,2.00505,2.0068,2.00495,2.00655,135600000.0
2009-02-03 20:18:00,2.00655,2.00695,2.0061,2.0067,173600000.0
2009-02-03 20:19:00,2.00675,2.00725,2.0063,2.00675,143200000.0
2009-02-03 20:20:00,2.00675,2.00745,2.00635,2.00745,172400000.0
2009-02-03 20:21:00,2.00745,2.0075,2.00645,2.00645,78800000.0
2009-02-03 20:22:00,2.00635,2.0065,2.0054,2.0059,117200000.0
2009-02-03 20:23:00,2.00625,2.0063,2.00555,2.0056,89200000.0
2009-02-03 20:24:00,2.0055,2.00625,2.0053,2.0058,94000000.0
2009-02-03 20:25:00,2.00585,2.0061,2.00555,2.0059,47000000.0
2009-02-03 20:26:00,2.00595,2.00635,2.00545,2.00575,78800000.0
2009-02-03 20:27:00,2.00555,2.00685,2.0055,2.0065,106200000.0
2009-02-03 20:28:00,2.0061,2.00795,2.0061,2.00645,178000000.0
2009-02-03 20:29:00,2.00655,2.00655,2.0053,2.006,120000000.0
2009-02-03 20:30:00,2.0059,2.00665,2.0059,2.00645,104000000.0
2009-02-03 20:31:00,2.00665,2.007,2.0058,2.00605,161400000.0
2009-02-03 20:32:00,2.00615,2.00615,2.0053,2.00545,41600000.0
2009-02-03 20:33:00,2.00535,2.00575,2.00415,2.00415,106800000.0
2009-02-03 20:34:00,2.00415,2.00455,2.00405,2.0042,80000000.0
2009-02-03 20:35:00,2.0041,2.0045,2.00395,2.0041,154800000.0
2009-02-03 20:36:00,2.0042,2.0048,2.0038,2.00405,104400000.0
2009-02-03 20:37:00,2.00405,2.0047,1.9995,1.9995,210400000.0
2009-02-03 20:38:00,1.9998,2.0031,1.9998,2.003,195600000.0
2009-02-03 20:39:00,2.0031,2.0034,2.00285,2.003,109200000.0
2009-02-03 20:40:00,2.00305,2.00405,2.003,2.0035,166400000.0
2009-02-03 20:41:00,2.0034,2.00375,2.003,2.00375,103600000.0
2009-02-03 20:42:00,2.0038,2.0052,2.00355,2.00505,125600000.0
2009-02-03 20:43:00,2.0051,2.00535,2.00375,2.00435,159600000.0
2009-02-03 20:44:00,2.0044,2.0047,2.0034,2.0047,152600000.0
2009-02-03 20:45:00,2.0048,2.00535,2.0045,2.0047,108400000.0
2009-02-03 20:46:00,2.00495,2.0052,2.0045,2.00485,64000000.0
2009-02-03 20:47:00,2.00505,2.00535,2.00455,2.00455,52800000.0
2009-02-03 20:48:00,2.0053,2.00555,2.00455,2.00485,84400000.0
2009-02-03 20:49:00,2.00475,2.00495,2.0044,2.0046,70800000.0
2009-02-03 20:50:00,2.00445,2.00445,2.00345,2.00365,117800000.0
2009-02-03 20:51:00,2.00375,2.00425,2.0035,2.0039,87200000.0
2009-02-03 20:52:00,2.00415,2.0042,2.00315,2.00345,118400000.0
2009-02-03 20:53:00,2.00345,2.0039,2.0032,2.0036,65200000.0
2009-02-03 20:54:00,2.0036,2.0038,2.00355,2.0038,38400000.0
2009-02-03 20:55:00,2.004,2.0043,2.0036,2.00375,82800000.0
2009-02-03 20:56:00,2.00365,2.00425,2.00145,2.00285,150200000.0
2009-02-03 20:57:00,2.0026,2.0033,2.00205,2.0022,108000000.0
2009-02-03 20:58:00,2.00225,2.00235,2.00115,2.00155,83200000.0
2009-02-03 20:59:00,2.0016,2.00195,2.00035,2.00035,118400000.0
2009-02-03 21:00:00,2.00045,2.00075,1.99825,1.99895,157400000.0
2009-02-03 21:01:00,1.99925,1.9995,1.9981,1.99875,153000000.0
2009-02-03 21:02:00,1.99875,1.999,1.9982,1.99855,119200000.0
2009-02-03 21:03:00,1.99885,1.99925,1.9976,1.99775,179400000.0
2009-02-03 21:04:00,1.99785,1.99815,1.9967,1.997,219200000.0
2009-02-03 21:05:00,1.997,1.9979,1.9951,1.99555,184000000.0
2009-02-03 21:06:00,1.99515,1.9977,1.9949,1.9962,156800000.0
2009-02-03 21:07:00,1.99595,1.9968,1.9957,1.9964,109600000.0
2009-02-03 21:08:00,1.99655,1.99745,1.99615,1.99615,173200000.0
2009-02-03 21:09:00,1.9962,1.9966,1.99375,1.9945,208000000.0
2009-02-03 21:10:00,1.99375,1.99465,1.99285,1.993,185000000.0
2009-02-03 21:11:00,1.993,1.99345,1.98995,1.99315,225800000.0
2009-02-03 21:12:00,1.99335,1.9953,1.99325,1.99505,247000000.0
2009-02-03 21:13:00,1.9951,1.9956,1.99375,1.99425,181600000.0
2009-02-03 21:14:00,1.9943,1.99485,1.99365,1.99435,138000000.0
2009-02-03 21:15:00,1.9942,1.99545,1.9937,1.99395,189600000.0
2009-02-03 21:16:00,1.9936,1.9939,1.9925,1.9926,137600000.0
2009-02-03 21:17:00,1.9927,1.99285,1.99115,1.99225,206800000.0
2009-02-03 21:18:00,1.99225,1.99235,1.9909,1.9919,196800000.0
2009-02-03 21:19:00,1.99205,1.99355,1.99205,1.99335,175800000.0
2009-02-03 21:20:00,1.99355,1.9945,1.99315,1.99395,175200000.0
2009-02-03 21:21:00,1.9938,1.99435,1.9933,1.9935,230400000.0
2009-02-03 21:22:00,1.9936,1.9942,1.99355,1.99405,82400000.0
2009-02-03 21:23:00,1.9939,1.9942,1.99155,1.9921,188400000.0
2009-02-03 21:24:00,1.99195,1.9934,1.99195,1.9931,114400000.0
2009-02-03 21:25:00,1.99335,1.99395,1.9929,1.9937,126400000.0
2009-02-03 21:26:00,1.99385,1.99395,1.993,1.9935,104800000.0
2009-02-03 21:27:00,1.99365,1.9941,1.9931,1.99375,177600000.0
2009-02-03 21:28:00,1.9936,1.9945,1.9936,1.9943,88800000.0
2009-02-03 21:29:00,1.99405,1.9944,1.9935,1.99425,112800000.0
2009-02-03 21:30:00,1.9944,1.99535,1.9939,1.99435,141600000.0
2009-02-03 21:31:00,1.9944,1.99455,1.99345,1.99385,94400000.0
2009-02-03 21:32:00,1.99385,1.99425,1.9933,1.99415,152800000.0
2009-02-03 21:33:00,1.994,1.9942,1.99335,1.9937,104000000.0
2009-02-03 21:34:00,1.99385,1.99395,1.9931,1.9934,92800000.0
2009-02-03 21:35:00,1.99355,1.9938,1.9927,1.9931,144000000.0
2009-02-03 21:36:00,1.99315,1.99335,1.99195,1.99195,130000000.0
2009-02-03 21:37:00,1.9918,1.99335,1.9916,1.993,115200000.0
2009-02-03 21:38:00,1.9932,1.99405,1.99285,1.9938,209000000.0
2009-02-03 21:39:00,1.99395,1.99525,1.9939,1.9942,167000000.0
2009-02-03 21:40:00,1.9941,1.99445,1.9931,1.9931,126600000.0
2009-02-03 21:41:00,1.9933,1.9942,1.9912,1.99165,214800000.0
2009-02-03 21:42:00,1.99165,1.99325,1.9915,1.99215,171800000.0
2009-02-03 21:43:00,1.99205,1.9935,1.99175,1.99325,163400000.0
2009-02-03 21:44:00,1.99315,1.99335,1.99275,1.99285,143200000.0
2009-02-03 21:45:00,1.99295,1.99295,1.99195,1.99195,182800000.0
2009-02-03 21:46:00,1.992,1.9924,1.9914,1.9919,141600000.0
2009-02-03 21:47:00,1.9921,1.9921,1.98995,1.9908,277800000.0
2009-02-03 21:48:00,1.9908,1.9909,1.9891,1.98955,188000000.0
2009-02-03 21:49:00,1.9897,1.9905,1.9897,1.99045,90400000.0
2009-02-03 21:50:00,1.9906,1.9923,1.9906,1.99155,198400000.0
2009-02-03 21:51:00,1.99175,1.99325,1.99165,1.99315,99200000.0
2009-02-03 21:52:00,1.99355,1.99355,1.99255,1.9932,104000000.0
2009-02-03 21:53:00,1.99305,1.99445,1.99305,1.99435,56800000.0
2009-02-03 21:54:00,1.994,1.9961,1.99385,1.99555,174000000.0
2009-02-03 21:55:00,1.99505,1.9953,1.992,1.9927,235200000.0
2009-02-03 21:56:00,1.9926,1.994,1.99215,1.99385,154600000.0
2009-02-03 21:57:00,1.99405,1.9944,1.9932,1.99335,141400000.0
2009-02-03 21:58:00,1.9936,1.99395,1.99265,1.99375,120400000.0
2009-02-03 21:59:00,1.9938,1.99385,1.9919,1.99205,202600000.0
2009-02-03 22:00:00,1.99215,1.99235,1.9914,1.99155,136800000.0
2009-02-03 22:01:00,1.99195,1.99285,1.99185,1.99285,89600000.0
2009-02-03 22:02:00,1.99285,1.99295,1.99065,1.9923,122600000.0
2009-02-03 22:03:00,1.9924,1.9932,1.99225,1.9926,97800000.0
2009-02-03 22:04:00,1.99285,1.9929,1.99145,1.99185,78400000.0
2009-02-03 22:05:00,1.9919,1.9924,1.9916,1.9923,104400000.0
2009-02-03 22:06:00,1.9923,1.99285,1.9922,1.9924,60800000.0
2009-02-03 22:07:00,1.99255,1.99265,1.99155,1.9916,70200000.0
2009-02-03 22:08:00,1.99175,1.99245,1.9909,1.9909,121000000.0
2009-02-03 22:09:00,1.99105,1.9913,1.9901,1.99075,119400000.0
2009-02-03 22:10:00,1.99085,1.992,1.99045,1.99135,150000000.0
2009-02-03 22:11:00,1.99155,1.9916,1.99075,1.99105,114800000.0
2009-02-03 22:12:00,1.99105,1.9921,1.98965,1.9912,195000000.0
2009-02-03 22:13:00,1.9912,1.9921,1.99035,1.99155,148800000.0
2009-02-03 22:14:00,1.9917,1.99215,1.99035,1.991,161400000.0
2009-02-03 22:15:00,1.99105,1.9917,1.99095,1.9913,87200000.0
2009-02-03 22:16:00,1.99135,1.99135,1.9912,1.9912,36000000.0
2009-02-03 22:17:00,1.99125,1.99195,1.99105,1.9916,115200000.0
2009-02-03 22:18:00,1.9917,1.99195,1.9905,1.99175,106400000.0
2009-02-03 22:19:00,1.99185,1.992,1.9911,1.99165,75600000.0
2009-02-03 22:20:00,1.9917,1.9918,1.9913,1.99155,83400000.0
2009-02-03 22:21:00,1.9916,1.99185,1.9914,1.99155,128800000.0
2009-02-03 22:22:00,1.99155,1.9918,1.99135,1.9918,50400000.0
2009-02-03 22:23:00,1.99185,1.99485,1.99185,1.99485,200200000.0
2009-02-03 22:24:00,1.9935,1.9938,1.99245,1.9932,154000000.0
2009-02-03 22:25:00,1.9931,1.9942,1.99195,1.9927,230400000.0
2009-02-03 22:26:00,1.9925,1.9943,1.99185,1.9932,219000000.0
2009-02-03 22:27:00,1.99265,1.9935,1.9926,1.9935,205000000.0
2009-02-03 22:28:00,1.99355,1.99485,1.99355,1.9947,148000000.0
2009-02-03 22:29:00,1.9947,1.9947,1.99215,1.99245,330500000.0
2009-02-03 22:30:00,1.99245,1.9935,1.99245,1.9935,153800000.0
2009-02-03 22:31:00,1.9933,1.9941,1.99275,1.99395,189200000.0
2009-02-03 22:32:00,1.9942,1.99485,1.9931,1.99395,261200000.0
2009-02-03 22:33:00,1.99385,1.9955,1.99375,1.994,253600000.0
2009-02-03 22:34:00,1.9939,1.99395,1.99255,1.99275,213800000.0
2009-02-03 22:35:00,1.993,1.99475,1.993,1.9946,147000000.0
2009-02-03 22:36:00,1.9946,1.99635,1.9942,1.9957,167200000.0
2009-02-03 22:37:00,1.9957,1.9964,1.99545,1.99575,134000000.0
2009-02-03 22:38:00,1.9958,1.9962,1.99555,1.9962,89200000.0
2009-02-03 22:39:00,1.99605,1.9961,1.99445,1.9948,130400000.0
2009-02-03 22:40:00,1.9949,1.99605,1.99465,1.99545,154600000.0
2009-02-03 22:41:00,1.99545,1.99595,1.9952,1.9956,90000000.0
2009-02-03 22:42:00,1.9956,1.99575,1.99525,1.9956,84000000.0
2009-02-03 22:43:00,1.9955,1.99745,1.9955,1.99745,139600000.0
2009-02-03 22:44:00,1.99745,1.9976,1.9969,1.9974,78800000.0
2009-02-03 22:45:00,1.99745,1.999,1.9971,1.99755,159200000.0
2009-02-03 22:46:00,1.99755,1.99885,1.9974,1.99795,127400000.0
2009-02-03 22:47:00,1.9981,1.9981,1.99715,1.99715,124800000.0
2009-02-03 22:48:00,1.99715,1.9985,1.9968,1.9978,182000000.0
2009-02-03 22:49:00,1.9977,1.99835,1.9977,1.99815,93800000.0
2009-02-03 22:50:00,1.9982,1.9982,1.9974,1.9981,41600000.0
2009-02-03 22:51:00,1.99815,1.99815,1.9973,1.99755,52000000.0
2009-02-03 22:52:00,1.99775,1.99785,1.99595,1.99665,133000000.0
2009-02-03 22:53:00,1.9967,1.997,1.99535,1.997,85200000.0
2009-02-03 22:54:00,1.9972,1.9972,1.9963,1.99705,74800000.0
2009-02-03 22:55:00,1.99715,1.99775,1.9964,1.99645,124800000.0
2009-02-03 22:56:00,1.99645,1.99725,1.99625,1.99725,36000000.0
2009-02-03 22:57:00,1.99735,1.99885,1.99715,1.99885,75200000.0
2009-02-03 22:58:00,1.9991,1.9997,1.9986,1.99865,79600000.0
2009-02-03 22:59:00,1.9988,2.0002,1.9988,1.9995,140000000.0
2009-02-03 23:00:00,1.9995,1.9996,1.9987,1.9993,140600000.0
2009-02-03 23:01:00,1.99935,2.00035,1.999,1.999,57000000.0
2009-02-03 23:02:00,1.9988,1.9993,1.99875,1.9993,16800000.0
2009-02-03 23:03:00,1.9993,1.9994,1.99915,1.9994,12000000.0
2009-02-03 23:04:00,1.9993,1.99955,1.9992,1.99935,30400000.0
2009-02-03 23:05:00,1.9995,1.99955,1.99925,1.9993,25600000.0
2009-02-03 23:06:00,1.99935,1.99965,1.99935,1.99965,9600000.0
2009-02-03 23:07:00,1.99965,1.99965,1.999,1.9992,46400000.0
2009-02-03 23:08:00,1.9993,1.99965,1.99925,1.9995,22400000.0
2009-02-03 23:09:00,1.99955,1.9996,1.99935,1.9996,16000000.0
2009-02-03 23:10:00,1.9997,1.99985,1.9994,1.9995,19200000.0
2009-02-03 23:11:00,1.99955,1.9998,1.9994,1.99975,69600000.0
2009-02-03 23:12:00,1.99965,2.00015,1.9994,1.9999,20000000.0
2009-02-03 23:13:00,2.0001,2.00035,2.0001,2.00025,30400000.0
2009-02-03 23:14:00,2.00035,2.00095,1.9994,1.9998,100800000.0
2009-02-03 23:15:00,1.9999,2.00025,1.99935,1.99965,48000000.0
2009-02-03 23:16:00,1.9995,2.00015,1.99935,1.9995,21800000.0
2009-02-03 23:17:00,1.99955,1.99955,1.99955,1.99955,2400000.0
2009-02-03 23:18:00,1.99915,1.9992,1.99755,1.99875,135600000.0
2009-02-03 23:19:00,1.99855,1.9988,1.99735,1.9988,67200000.0
2009-02-03 23:20:00,1.9986,1.99905,1.998,1.9989,103000000.0
2009-02-03 23:21:00,1.99915,2.0001,1.99895,2.00005,135800000.0
2009-02-03 23:22:00,2.00005,2.0002,1.9993,1.99985,90600000.0
2009-02-03 23:23:00,2.00005,2.0007,1.9994,1.99955,101800000.0
2009-02-03 23:24:00,1.9997,2.00055,1.99825,1.9992,142400000.0
2009-02-03 23:25:00,1.9991,1.99925,1.9991,1.99915,16000000.0
2009-02-03 23:26:00,1.99925,1.99945,1.99845,1.99845,74400000.0
2009-02-03 23:27:00,1.9988,1.9988,1.99795,1.9985,88200000.0
2009-02-03 23:28:00,1.9984,1.9984,1.99735,1.99795,83600000.0
2009-02-03 23:29:00,1.99785,1.99785,1.9969,1.99745,128400000.0
2009-02-03 23:30:00,1.9975,1.9975,1.9972,1.9972,29600000.0
2009-02-03 23:31:00,1.99725,2.00065,1.9968,1.9991,86800000.0
2009-02-03 23:32:00,1.9984,1.99845,1.99645,1.99665,143800000.0
2009-02-03 23:33:00,1.9968,1.9984,1.99645,1.99815,66200000.0
2009-02-03 23:34:00,1.9983,1.9994,1.9973,1.99895,105200000.0
2009-02-03 23:35:00,1.9991,2.0002,1.9988,1.9988,91800000.0
2009-02-03 23:36:00,1.9987,1.9996,1.9972,1.99735,86400000.0
2009-02-03 23:37:00,1.9975,1.9993,1.99745,1.99865,124200000.0
2009-02-03 23:38:00,1.99835,1.9988,1.9975,1.9981,100700000.0
2009-02-03 23:39:00,1.9982,1.9991,1.99745,1.99745,113200000.0
2009-02-03 23:40:00,1.99765,2.001,1.9973,1.9999,129600000.0
2009-02-03 23:41:00,1.99995,2.0029,1.9995,2.00255,164000000.0
2009-02-03 23:42:00,2.002,2.0043,2.00105,2.0033,127200000.0
2009-02-03 23:43:00,2.0033,2.00345,2.00175,2.0021,57600000.0
2009-02-03 23:44:00,2.0019,2.0021,2.00165,2.0017,40800000.0
2009-02-03 23:45:00,2.00125,2.0017,2.0008,2.0012,80000000.0
2009-02-03 23:46:00,2.0008,2.00255,2.00065,2.00255,148600000.0
2009-02-03 23:47:00,2.00255,2.00305,2.00185,2.00295,149000000.0
2009-02-03 23:48:00,2.0027,2.00295,2.0009,2.0012,88600000.0
2009-02-03 23:49:00,2.00125,2.00175,2.001,2.001,43200000.0
2009-02-03 23:50:00,2.0013,2.0015,2.0005,2.0015,68200000.0
2009-02-03 23:51:00,2.0011,2.00205,2.0011,2.0018,21600000.0
2009-02-03 23:52:00,2.0017,2.0019,2.0007,2.0018,59200000.0
2009-02-03 23:53:00,2.00165,2.00195,2.0015,2.0016,32000000.0
2009-02-03 23:54:00,2.00125,2.00195,2.00105,2.00105,61800000.0
2009-02-03 23:55:00,2.0012,2.0012,1.99995,2.00005,156400000.0
2009-02-03 23:56:00,2.00045,2.0014,2.00035,2.00055,65600000.0
2009-02-03 23:57:00,2.0006,2.0013,2.0006,2.00105,47400000.0
2009-02-03 23:58:00,2.0011,2.0022,2.00105,2.00155,68800000.0
2009-02-03 23:59:00,2.0014,2.00215,2.00125,2.00215,44000000.0
2009-02-04 00:00:00,2.00215,2.00245,2.001,2.00205,46000000.0
2009-02-04 00:01:00,2.0023,2.00275,2.0011,2.0023,65200000.0
2009-02-04 00:02:00,2.00255,2.00265,2.0014,2.00195,37200000.0
2009-02-04 00:03:00,2.00195,2.00235,2.00175,2.0021,57600000.0
2009-02-04 00:04:00,2.0021,2.0024,2.00165,2.0024,20400000.0
2009-02-04 00:05:00,2.00215,2.00235,2.00215,2.0022,7200000.0
2009-02-04 00:06:00,2.00235,2.00235,2.00235,2.00235,2400000.0
2009-02-04 00:07:00,2.0022,2.0024,2.0022,2.0024,12000000.0
2009-02-04 00:08:00,2.0023,2.0024,2.0023,2.0023,11200000.0
2009-02-04 00:09:00,2.00195,2.00215,2.00135,2.00155,48200000.0
2009-02-04 00:10:00,2.0017,2.00175,2.0009,2.0013,53600000.0
2009-02-04 00:11:00,2.0014,2.00145,2.00115,2.00115,40000000.0
2009-02-04 00:12:00,2.0012,2.00255,2.001,2.0012,27600000.0
2009-02-04 00:13:00,2.00125,2.00125,2.00125,2.00125,2000000.0
2009-02-04 00:14:00,2.00175,2.00235,2.00175,2.00195,16800000.0
2009-02-04 00:15:00,2.00195,2.00195,2.0013,2.0013,6000000.0
2009-02-04 00:16:00,2.0015,2.00265,2.0006,2.00115,101600000.0
2009-02-04 00:17:00,2.00115,2.00115,2.00115,2.00115,2400000.0
2009-02-04 00:18:00,2.0012,2.0012,1.99895,1.9998,40200000.0
2009-02-04 00:19:00,1.99965,1.9997,1.99675,1.99755,74800000.0
2009-02-04 00:20:00,1.9979,1.99865,1.99755,1.9978,79200000.0
2009-02-04 00:21:00,1.9979,1.99795,1.996,1.9963,72000000.0
2009-02-04 00:22:00,1.9963,1.9963,1.9947,1.9955,157800000.0
2009-02-04 00:23:00,1.99665,1.9971,1.99635,1.99655,63600000.0
2009-02-04 00:24:00,1.99655,1.99655,1.99515,1.99565,78000000.0
2009-02-04 00:25:00,1.99575,1.9958,1.99345,1.9947,57600000.0
2009-02-04 00:26:00,1.9947,1.9953,1.9946,1.99505,53800000.0
2009-02-04 00:27:00,1.99505,1.99505,1.9948,1.9948,12800000.0
2009-02-04 00:28:00,1.995,1.99795,1.995,1.9959,56000000.0
2009-02-04 00:29:00,1.99595,1.99715,1.9951,1.99615,170600000.0
2009-02-04 00:30:00,1.996,1.99725,1.9956,1.9969,122000000.0
2009-02-04 00:31:00,1.99705,1.99795,1.9966,1.9974,51600000.0
2009-02-04 00:32:00,1.9977,1.9982,1.9964,1.9974,77000000.0
2009-02-04 00:33:00,1.9969,1.99725,1.9969,1.997,29600000.0
2009-02-04 00:34:00,1.99715,1.9972,1.99675,1.997,34000000.0
2009-02-04 00:35:00,1.9969,1.99735,1.99605,1.99705,92800000.0
2009-02-04 00:36:00,1.99695,1.99715,1.99695,1.99695,21600000.0
2009-02-04 00:37:00,1.99705,1.99735,1.99705,1.9972,57600000.0
2009-02-04 00:38:00,1.99735,1.99735,1.9964,1.9965,40000000.0
2009-02-04 00:39:00,1.99655,1.99665,1.9963,1.99665,24400000.0
2009-02-04 00:40:00,1.9968,1.99795,1.9967,1.99765,122200000.0
2009-02-04 00:41:00,1.9978,1.9998,1.99725,1.99965,155200000.0
2009-02-04 00:42:00,1.99925,1.99925,1.997,1.9976,195600000.0
2009-02-04 00:43:00,1.9979,1.99815,1.9968,1.9978,75000000.0
2009-02-04 00:44:00,1.9977,1.9985,1.99675,1.99845,143400000.0
2009-02-04 00:45:00,1.9985,1.99875,1.9968,1.99875,125200000.0
2009-02-04 00:46:00,1.99895,2.00265,1.99885,1.9994,102000000.0
2009-02-04 00:47:00,1.9993,2.00025,1.9993,1.9997,54400000.0
2009-02-04 00:48:00,1.9991,2.00015,1.99865,1.99935,118400000.0
2009-02-04 00:49:00,1.9994,2.00055,1.99755,1.99955,157400000.0
2009-02-04 00:50:00,1.99915,2.00025,1.9986,1.9999,134400000.0
2009-02-04 00:51:00,1.9999,2.00005,1.9993,1.9993,16800000.0
2009-02-04 00:52:00,1.99945,2.00005,1.99925,1.99925,34000000.0
2009-02-04 00:53:00,1.99945,1.99985,1.99785,1.9995,156000000.0
2009-02-04 00:54:00,1.9997,2.00025,1.9997,2.00025,16800000.0
2009-02-04 00:55:00,2.00025,2.0011,2.00005,2.00095,57200000.0
2009-02-04 00:56:00,2.00075,2.00075,1.99975,2.0002,83200000.0
2009-02-04 00:57:00,2.00005,2.00105,2.00005,2.00075,93200000.0
2009-02-04 00:58:00,2.00075,2.00075,2.00035,2.00065,53200000.0
2009-02-04 00:59:00,2.0007,2.0008,2.0005,2.0008,47200000.0
2009-02-04 01:00:00,2.0008,2.0015,1.9998,1.9998,147800000.0
2009-02-04 01:01:00,1.99965,2.0004,1.99965,2.00015,108000000.0
2009-02-04 01:02:00,2.00025,2.00025,1.9998,2.0001,55200000.0
2009-02-04 01:03:00,2.0001,2.00015,1.9994,1.9995,31600000.0
2009-02-04 01:04:00,1.9995,1.9995,1.9993,1.99935,6000000.0
2009-02-04 01:05:00,1.99895,1.99965,1.9978,1.99815,104800000.0
2009-02-04 01:06:00,1.99815,1.9984,1.9978,1.99785,51200000.0
2009-02-04 01:07:00,1.99775,1.99895,1.99775,1.9988,112000000.0
2009-02-04 01:08:00,1.9988,1.9995,1.9981,1.9992,219000000.0
2009-02-04 01:09:00,1.9992,1.99925,1.99615,1.99615,78600000.0
2009-02-04 01:10:00,1.99665,1.9988,1.99665,1.99805,67200000.0
2009-02-04 01:11:00,1.99805,1.9982,1.99775,1.99805,16000000.0
2009-02-04 01:12:00,1.9982,1.9986,1.9979,1.9984,28000000.0
2009-02-04 01:13:00,1.9983,1.9987,1.99815,1.9986,70400000.0
2009-02-04 01:14:00,1.99825,1.9985,1.99825,1.9985,47200000.0
2009-02-04 01:15:00,1.9985,1.9985,1.99835,1.99835,6400000.0
2009-02-04 01:16:00,1.9986,1.99865,1.99825,1.9985,85200000.0
2009-02-04 01:17:00,1.99835,1.9987,1.99835,1.99855,44000000.0
2009-02-04 01:18:00,1.99835,1.9986,1.9983,1.9986,62800000.0
2009-02-04 01:19:00,1.99845,1.99965,1.99845,1.99965,96000000.0
2009-02-04 01:20:00,2.0,2.0002,1.99965,1.99985,64600000.0
2009-02-04 01:21:00,1.99985,2.00025,1.99965,2.00025,45200000.0
2009-02-04 01:22:00,2.00035,2.00035,1.9994,1.99965,84000000.0
2009-02-04 01:23:00,1.99985,1.9999,1.9991,1.9996,110400000.0
2009-02-04 01:24:00,1.99965,2.0007,1.99965,2.0007,140200000.0
2009-02-04 01:25:00,2.0005,2.0007,2.0004,2.0007,61000000.0
2009-02-04 01:26:00,2.0007,2.00185,2.0004,2.00095,222200000.0
2009-02-04 01:27:00,2.00105,2.0016,2.00105,2.00125,143600000.0
2009-02-04 01:28:00,2.0014,2.0019,2.0005,2.0007,127800000.0
2009-02-04 01:29:00,2.0007,2.001,2.0002,2.00065,79400000.0
2009-02-04 01:30:00,2.0008,2.00085,2.0006,2.00085,12800000.0
2009-02-04 01:31:00,2.00075,2.00125,2.0002,2.00075,130800000.0
2009-02-04 01:32:00,2.0009,2.00185,2.00075,2.00135,93800000.0
2009-02-04 01:33:00,2.0011,2.00165,2.0011,2.00145,61800000.0
2009-02-04 01:34:00,2.00165,2.0018,2.0014,2.0018,40000000.0
2009-02-04 01:35:00,2.0018,2.002,2.00075,2.0013,173200000.0
2009-02-04 01:36:00,2.0016,2.0028,2.00125,2.0013,153400000.0
2009-02-04 01:37:00,2.0014,2.00215,2.00115,2.00145,60000000.0
2009-02-04 01:38:00,2.0016,2.0031,2.00155,2.00285,30600000.0
2009-02-04 01:39:00,2.0027,2.0033,2.002,2.0029,105600000.0
2009-02-04 01:40:00,2.0033,2.0037,2.0018,2.0033,206800000.0
2009-02-04 01:41:00,2.0034,2.00425,2.00295,2.0039,155400000.0
2009-02-04 01:42:00,2.00365,2.00385,2.00225,2.0027,93200000.0
2009-02-04 01:43:00,2.0026,2.00335,2.0025,2.00265,45200000.0
2009-02-04 01:44:00,2.00245,2.00265,2.0022,2.0024,23200000.0
2009-02-04 01:45:00,2.0025,2.0029,2.0024,2.0027,37600000.0
2009-02-04 01:46:00,2.00225,2.00235,2.00195,2.00235,85000000.0
2009-02-04 01:47:00,2.00205,2.00255,2.0018,2.00245,47600000.0
2009-02-04 01:48:00,2.00245,2.00245,2.00115,2.0018,85200000.0
2009-02-04 01:49:00,2.00195,2.00215,2.00145,2.00145,21600000.0
2009-02-04 01:50:00,2.0017,2.0044,2.0017,2.0044,131800000.0
2009-02-04 01:51:00,2.00465,2.00465,2.0032,2.0034,173400000.0
2009-02-04 01:52:00,2.0035,2.0039,2.0028,2.0032,131400000.0
2009-02-04 01:53:00,2.00325,2.0044,2.00325,2.0044,79800000.0
2009-02-04 01:54:00,2.0044,2.0052,2.0044,2.005,60200000.0
2009-02-04 01:55:00,2.00475,2.00475,2.00365,2.0047,136400000.0
2009-02-04 01:56:00,2.0047,2.00535,2.00425,2.0047,106600000.0
2009-02-04 01:57:00,2.0047,2.0047,2.0041,2.0044,25200000.0
2009-02-04 01:58:00,2.00445,2.00445,2.00435,2.00435,4800000.0
2009-02-04 01:59:00,2.0039,2.0046,2.00375,2.0046,80800000.0
2009-02-04 02:00:00,2.0043,2.00505,2.0043,2.0043,71200000.0
2009-02-04 02:01:00,2.00445,2.00445,2.00405,2.00425,47200000.0
2009-02-04 02:02:00,2.00425,2.00445,2.00405,2.0041,48800000.0
2009-02-04 02:03:00,2.0039,2.0046,2.0038,2.0038,120000000.0
2009-02-04 02:04:00,2.00415,2.0044,2.0039,2.004,112000000.0
2009-02-04 02:05:00,2.00415,2.00485,2.00325,2.00365,133000000.0
2009-02-04 02:06:00,2.00385,2.00385,2.0028,2.0031,91800000.0
2009-02-04 02:07:00,2.003,2.00305,2.00165,2.0019,266800000.0
2009-02-04 02:08:00,2.0021,2.0023,2.0016,2.00175,68000000.0
2009-02-04 02:09:00,2.0019,2.00215,2.0012,2.0018,204200000.0
2009-02-04 02:10:00,2.00195,2.00195,2.0009,2.00125,117800000.0
2009-02-04 02:11:00,2.001,2.0011,2.00055,2.00055,47200000.0
2009-02-04 02:12:00,2.00085,2.00095,2.0005,2.00075,103200000.0
2009-02-04 02:13:00,2.0008,2.0012,2.00055,2.0007,67200000.0
2009-02-04 02:14:00,2.00095,2.00195,2.00035,2.0019,153400000.0
2009-02-04 02:15:00,2.0017,2.00205,2.00115,2.00185,54200000.0
2009-02-04 02:16:00,2.00185,2.00185,1.9995,2.00145,106800000.0
2009-02-04 02:17:00,2.0013,2.0016,2.0001,2.0004,111400000.0
2009-02-04 02:18:00,2.00045,2.00125,2.0,2.0004,288200000.0
2009-02-04 02:19:00,2.00045,2.00125,2.00025,2.00125,76200000.0
2009-02-04 02:20:00,2.001,2.001,1.9999,2.00015,196400000.0
2009-02-04 02:21:00,2.00045,2.00165,2.00015,2.0011,224200000.0
2009-02-04 02:22:00,2.00115,2.0012,1.9999,2.00025,73600000.0
2009-02-04 02:23:00,2.0003,2.0005,1.9999,2.0004,98600000.0
2009-02-04 02:24:00,2.0004,2.0007,2.0,2.0002,110000000.0
2009-02-04 02:25:00,2.0001,2.0002,1.99965,1.9999,119000000.0
2009-02-04 02:26:00,1.9998,2.00115,1.9998,2.00095,222200000.0
2009-02-04 02:27:00,2.00095,2.00115,2.0001,2.00065,57600000.0
2009-02-04 02:28:00,2.00075,2.00105,2.00025,2.00045,65800000.0
2009-02-04 02:29:00,2.0005,2.0007,1.9995,2.0006,99600000.0
2009-02-04 02:30:00,1.9993,1.99955,1.99355,1.9981,229600000.0
2009-02-04 02:31:00,1.99815,2.0013,1.99775,2.0011,169400000.0
2009-02-04 02:32:00,2.0011,2.0011,1.9997,1.99975,112800000.0
2009-02-04 02:33:00,1.9999,2.0001,1.999,1.999,99200000.0
2009-02-04 02:34:00,1.99915,1.9994,1.99835,1.99925,170000000.0
2009-02-04 02:35:00,1.99935,1.9995,1.998,1.9984,147600000.0
2009-02-04 02:36:00,1.9984,1.9989,1.99705,1.99855,125200000.0
2009-02-04 02:37:00,1.99865,1.9987,1.9971,1.9971,118000000.0
2009-02-04 02:38:00,1.99735,1.99885,1.99695,1.99775,180200000.0
2009-02-04 02:39:00,1.99775,1.9979,1.99695,1.9976,73400000.0
2009-02-04 02:40:00,1.9975,1.9981,1.99685,1.9969,138800000.0
2009-02-04 02:41:00,1.99675,1.99715,1.99585,1.9961,90400000.0
2009-02-04 02:42:00,1.9961,1.9972,1.9957,1.9969,141200000.0
2009-02-04 02:43:00,1.99695,1.99695,1.99545,1.996,129800000.0
2009-02-04 02:44:00,1.99605,1.9965,1.9959,1.9962,82800000.0
2009-02-04 02:45:00,1.9964,1.9976,1.995,1.99715,179400000.0
2009-02-04 02:46:00,1.9973,2.0001,1.9973,1.99915,187800000.0
2009-02-04 02:47:00,1.99915,1.99995,1.99805,1.9981,130200000.0
2009-02-04 02:48:00,1.9981,1.9996,1.998,1.99835,145800000.0
2009-02-04 02:49:00,1.9986,2.00085,1.9986,2.0007,182400000.0
2009-02-04 02:50:00,2.0007,2.00155,2.0002,2.0008,82400000.0
2009-02-04 02:51:00,2.00085,2.00225,2.0001,2.00225,176600000.0
2009-02-04 02:52:00,2.0013,2.0055,2.0013,2.0035,284000000.0
2009-02-04 02:53:00,2.0037,2.00375,2.001,2.00175,279200000.0
2009-02-04 02:54:00,2.00175,2.0019,2.00035,2.0017,230600000.0
2009-02-04 02:55:00,2.0017,2.00205,2.0,2.00065,222600000.0
2009-02-04 02:56:00,2.00065,2.00185,2.00065,2.00185,153000000.0
2009-02-04 02:57:00,2.00165,2.00225,2.00025,2.00225,222800000.0
2009-02-04 02:58:00,2.00205,2.0027,2.0007,2.0007,98200000.0
2009-02-04 02:59:00,2.0008,2.00475,2.00055,2.00385,200000000.0
2009-02-04 03:00:00,2.00395,2.005,2.003,2.0041,211600000.0
2009-02-04 03:01:00,2.004,2.00415,2.00175,2.00175,154400000.0
2009-02-04 03:02:00,2.00205,2.0038,2.00205,2.00335,283200000.0
2009-02-04 03:03:00,2.0034,2.0038,2.0027,2.00315,94800000.0
2009-02-04 03:04:00,2.00345,2.0041,2.00265,2.003,175400000.0
2009-02-04 03:05:00,2.00315,2.0037,2.00205,2.00255,209199999.0
2009-02-04 03:06:00,2.00245,2.0026,2.0016,2.0017,138400000.0
2009-02-04 03:07:00,2.00195,2.0032,2.0019,2.0025,128200000.0
2009-02-04 03:08:00,2.00255,2.003,2.00135,2.00155,189000000.0
2009-02-04 03:09:00,2.00155,2.00295,2.00155,2.00235,157600000.0
2009-02-04 03:10:00,2.0025,2.0033,2.00175,2.003,191600000.0
2009-02-04 03:11:00,2.0028,2.0042,2.0023,2.0035,199000000.0
2009-02-04 03:12:00,2.0036,2.0042,2.0027,2.0041,154600000.0
2009-02-04 03:13:00,2.00425,2.00445,2.003,2.0032,126200000.0
2009-02-04 03:14:00,2.00325,2.00485,2.00325,2.00425,166000000.0
2009-02-04 03:15:00,2.00395,2.00455,2.00365,2.004,101400000.0
2009-02-04 03:16:00,2.00385,2.00385,2.00265,2.0036,96800000.0
2009-02-04 03:17:00,2.0036,2.0051,2.00285,2.0038,292800000.0
2009-02-04 03:18:00,2.00385,2.0042,2.00345,2.00375,61200000.0
2009-02-04 03:19:00,2.00375,2.00425,2.00265,2.0029,157600000.0
2009-02-04 03:20:00,2.00305,2.00385,2.0026,2.0029,95200000.0
2009-02-04 03:21:00,2.0029,2.00335,2.0016,2.00315,181600000.0
2009-02-04 03:22:00,2.00305,2.0032,2.00255,2.0028,102800000.0
2009-02-04 03:23:00,2.003,2.0043,2.00285,2.004,148400000.0
2009-02-04 03:24:00,2.0039,2.00415,2.00255,2.0033,208600000.0
2009-02-04 03:25:00,2.0032,2.00345,2.00275,2.0032,126000000.0
2009-02-04 03:26:00,2.00335,2.00455,2.00325,2.0043,95600000.0
2009-02-04 03:27:00,2.0043,2.00485,2.00405,2.0046,86400000.0
2009-02-04 03:28:00,2.00465,2.0047,2.00325,2.0039,85600000.0
2009-02-04 03:29:00,2.0042,2.0054,2.00415,2.0048,173000000.0
2009-02-04 03:30:00,2.00495,2.00495,2.00425,2.0045,41600000.0
2009-02-04 03:31:00,2.00455,2.00525,2.004,2.0041,104000000.0
2009-02-04 03:32:00,2.0044,2.005,2.00195,2.004,168100000.0
2009-02-04 03:33:00,2.00415,2.0045,2.00385,2.00435,68200000.0
2009-02-04 03:34:00,2.00455,2.0047,2.00415,2.00445,73600000.0
2009-02-04 03:35:00,2.00435,2.0044,2.0033,2.00335,43600000.0
2009-02-04 03:36:00,2.00325,2.00345,2.00225,2.00225,112800000.0
2009-02-04 03:37:00,2.0025,2.00335,2.0025,2.00315,88000000.0
2009-02-04 03:38:00,2.00305,2.00315,2.00265,2.0028,75400000.0
2009-02-04 03:39:00,2.0027,2.0035,2.0027,2.0035,19200000.0
2009-02-04 03:40:00,2.0033,2.0042,2.0029,2.0037,140200000.0
2009-02-04 03:41:00,2.00375,2.0043,2.0034,2.0042,88400000.0
2009-02-04 03:42:00,2.00435,2.00465,2.004,2.00465,127200000.0
2009-02-04 03:43:00,2.00445,2.00555,2.00445,2.00555,48000000.0
2009-02-04 03:44:00,2.00535,2.0062,2.00515,2.006,75200000.0
2009-02-04 03:45:00,2.0061,2.0065,2.005,2.0065,199800000.0
2009-02-04 03:46:00,2.0065,2.0072,2.0063,2.00675,99800000.0
2009-02-04 03:47:00,2.00685,2.00685,2.00595,2.0062,109800000.0
2009-02-04 03:48:00,2.0062,2.0074,2.00475,2.0068,220800000.0
2009-02-04 03:49:00,2.00665,2.00705,2.00525,2.00655,82800000.0
2009-02-04 03:50:00,2.00645,2.0072,2.00625,2.00655,172400000.0
2009-02-04 03:51:00,2.0066,2.00765,2.006,2.00685,276000000.0
2009-02-04 03:52:00,2.0066,2.00725,2.0062,2.00645,91200000.0
2009-02-04 03:53:00,2.0065,2.0066,2.00565,2.0066,128600000.0
2009-02-04 03:54:00,2.0067,2.0067,2.00475,2.00555,139800000.0
2009-02-04 03:55:00,2.0057,2.00605,2.0054,2.0056,75200000.0
2009-02-04 03:56:00,2.0054,2.00545,2.00235,2.00375,151600000.0
2009-02-04 03:57:00,2.00385,2.0053,2.00385,2.00435,142200000.0
2009-02-04 03:58:00,2.0044,2.00485,2.00345,2.00415,110400000.0
2009-02-04 03:59:00,2.00405,2.0051,2.00405,2.0048,111200000.0
2009-02-04 04:00:00,2.00465,2.00525,2.0041,2.00445,139600000.0
2009-02-04 04:01:00,2.0045,2.00525,2.00445,2.0046,76600000.0
2009-02-04 04:02:00,2.00465,2.00475,2.00395,2.00435,94400000.0
2009-02-04 04:03:00,2.00445,2.0047,2.00395,2.0046,159200000.0
2009-02-04 04:04:00,2.0046,2.00465,2.00385,2.0044,157000000.0
2009-02-04 04:05:00,2.00425,2.0043,2.0031,2.00365,99200000.0
2009-02-04 04:06:00,2.00355,2.0043,2.00355,2.0043,91200000.0
2009-02-04 04:07:00,2.0037,2.00515,2.0036,2.00485,155800000.0
2009-02-04 04:08:00,2.0049,2.00535,2.00435,2.0052,91200000.0
2009-02-04 04:09:00,2.0052,2.00625,2.0052,2.00625,157600000.0
2009-02-04 04:10:00,2.00615,2.0062,2.0051,2.0056,94600000.0
2009-02-04 04:11:00,2.0056,2.00595,2.00525,2.0055,122800000.0
2009-02-04 04:12:00,2.00555,2.00655,2.0055,2.0058,194400000.0
2009-02-04 04:13:00,2.00605,2.00645,2.00545,2.0062,111600000.0
2009-02-04 04:14:00,2.00595,2.00595,2.0055,2.0057,49200000.0
2009-02-04 04:15:00,2.00585,2.0062,2.00535,2.0058,143600000.0
2009-02-04 04:16:00,2.0059,2.0065,2.0059,2.0064,90800000.0
2009-02-04 04:17:00,2.0061,2.00625,2.0059,2.006,34400000.0
2009-02-04 04:18:00,2.00585,2.00585,2.00565,2.0057,18400000.0
2009-02-04 04:19:00,2.00585,2.00585,2.00565,2.0057,19200000.0
2009-02-04 04:20:00,2.00585,2.0063,2.0052,2.00595,102800000.0
2009-02-04 04:21:00,2.006,2.00655,2.00535,2.006,177000000.0
2009-02-04 04:22:00,2.0061,2.0063,2.00505,2.006,148000000.0
2009-02-04 04:23:00,2.00575,2.0066,2.0055,2.0062,117200000.0
2009-02-04 04:24:00,2.0061,2.0062,2.0054,2.0061,168200000.0
2009-02-04 04:25:00,2.006,2.0075,2.0057,2.0075,140000000.0
2009-02-04 04:26:00,2.00755,2.008,2.0071,2.0075,144000000.0
2009-02-04 04:27:00,2.00715,2.0075,2.0065,2.00695,167200000.0
2009-02-04 04:28:00,2.0071,2.0074,2.00655,2.00715,126400000.0
2009-02-04 04:29:00,2.00705,2.0076,2.00675,2.00725,103600000.0
2009-02-04 04:30:00,2.00725,2.00725,2.0065,2.0067,179200000.0
2009-02-04 04:31:00,2.0066,2.00755,2.00625,2.0075,188000000.0
2009-02-04 04:32:00,2.0074,2.0075,2.0062,2.0064,137200000.0
2009-02-04 04:33:00,2.0066,2.00695,2.0056,2.0065,150400000.0
2009-02-04 04:34:00,2.0063,2.0072,2.00615,2.00655,171200000.0
2009-02-04 04:35:00,2.0066,2.0067,2.0056,2.0062,87000000.0
2009-02-04 04:36:00,2.00635,2.0081,2.00625,2.00755,117400000.0
2009-02-04 04:37:00,2.0076,2.0077,2.007,2.007,57400000.0
2009-02-04 04:38:00,2.007,2.0078,2.00665,2.00725,98800000.0
2009-02-04 04:39:00,2.0074,2.00795,2.00705,2.00705,110000000.0
2009-02-04 04:40:00,2.0073,2.0075,2.0067,2.00735,62400000.0
2009-02-04 04:41:00,2.0076,2.0079,2.0067,2.0078,160400000.0
2009-02-04 04:42:00,2.0076,2.0076,2.0069,2.0069,124200000.0
2009-02-04 04:43:00,2.00695,2.0072,2.00595,2.00655,89600000.0
2009-02-04 04:44:00,2.00655,2.0067,2.0064,2.0067,50000000.0
2009-02-04 04:45:00,2.0063,2.00655,2.0063,2.00655,34000000.0
2009-02-04 04:46:00,2.00655,2.0069,2.0065,2.00665,55200000.0
2009-02-04 04:47:00,2.0068,2.0068,2.00595,2.0066,91000000.0
2009-02-04 04:48:00,2.0066,2.0068,2.00645,2.00675,62200000.0
2009-02-04 04:49:00,2.0064,2.0069,2.0064,2.0067,53200000.0
2009-02-04 04:50:00,2.00705,2.00705,2.0064,2.00675,71200000.0
2009-02-04 04:51:00,2.00675,2.0078,2.00675,2.00735,59600000.0
2009-02-04 04:52:00,2.00675,2.00825,2.00645,2.0076,118000000.0
2009-02-04 04:53:00,2.0072,2.0081,2.00665,2.0076,199800000.0
2009-02-04 04:54:00,2.0074,2.00755,2.0067,2.0075,196000000.0
2009-02-04 04:55:00,2.00735,2.00735,2.0065,2.0071,71200000.0
2009-02-04 04:56:00,2.0071,2.0076,2.00695,2.00705,82800000.0
2009-02-04 04:57:00,2.00695,2.008,2.00665,2.0077,172800000.0
2009-02-04 04:58:00,2.00775,2.00775,2.0052,2.0052,299400000.0
2009-02-04 04:59:00,2.00535,2.0069,2.00525,2.0062,145200000.0
2009-02-04 05:00:00,2.00625,2.0066,2.00515,2.0053,184400000.0
2009-02-04 05:01:00,2.00515,2.00595,2.0049,2.00525,93800000.0
2009-02-04 05:02:00,2.00525,2.00525,2.0043,2.0045,110200000.0
2009-02-04 05:03:00,2.0045,2.0053,2.00435,2.0053,89000000.0
2009-02-04 05:04:00,2.0054,2.006,2.005,2.0053,146400000.0
2009-02-04 05:05:00,2.0052,2.0054,2.00485,2.00485,55200000.0
2009-02-04 05:06:00,2.00505,2.00515,2.0044,2.005,112400000.0
2009-02-04 05:07:00,2.005,2.0053,2.0046,2.005,97400000.0
2009-02-04 05:08:00,2.005,2.0055,2.0036,2.00385,220600000.0
2009-02-04 05:09:00,2.0037,2.0047,2.0035,2.00415,100400000.0
2009-02-04 05:10:00,2.00405,2.0045,2.00395,2.0045,99600000.0
2009-02-04 05:11:00,2.0044,2.00515,2.0043,2.005,67200000.0
2009-02-04 05:12:00,2.00485,2.0049,2.0041,2.00455,29200000.0
2009-02-04 05:13:00,2.00455,2.00515,2.00425,2.00425,76400000.0
2009-02-04 05:14:00,2.00425,2.00425,2.0039,2.00415,68400000.0
2009-02-04 05:15:00,2.0042,2.0043,2.00385,2.00425,87600000.0
2009-02-04 05:16:00,2.00425,2.00495,2.00395,2.0044,56600000.0
2009-02-04 05:17:00,2.00465,2.00485,2.00435,2.00485,40800000.0
2009-02-04 05:18:00,2.00485,2.00485,2.00425,2.0044,78000000.0
2009-02-04 05:19:00,2.0048,2.00515,2.00405,2.00405,69200000.0
2009-02-04 05:20:00,2.0042,2.00425,2.0035,2.0041,84400000.0
2009-02-04 05:21:00,2.0043,2.00545,2.0042,2.00505,113800000.0
2009-02-04 05:22:00,2.0051,2.0051,2.0048,2.00505,42600000.0
2009-02-04 05:23:00,2.00505,2.0056,2.0045,2.00485,144400000.0
2009-02-04 05:24:00,2.005,2.0057,2.0045,2.0054,197600000.0
2009-02-04 05:25:00,2.00525,2.006,2.0042,2.00495,196400000.0
2009-02-04 05:26:00,2.00485,2.00555,2.00485,2.0054,69800000.0
2009-02-04 05:27:00,2.00555,2.00665,2.0052,2.0057,179800000.0
2009-02-04 05:28:00,2.00595,2.0069,2.00595,2.00605,151600000.0
2009-02-04 05:29:00,2.00625,2.00735,2.00615,2.00685,101800000.0
2009-02-04 05:30:00,2.0067,2.0074,2.0067,2.0071,128400000.0
2009-02-04 05:31:00,2.0071,2.0074,2.0065,2.0074,104800000.0
2009-02-04 05:32:00,2.0075,2.00825,2.00715,2.00825,62600000.0
2009-02-04 05:33:00,2.008,2.0084,2.0076,2.0078,126800000.0
2009-02-04 05:34:00,2.0076,2.0077,2.00695,2.0072,64800000.0
2009-02-04 05:35:00,2.00725,2.00795,2.00675,2.00765,148200000.0
2009-02-04 05:36:00,2.00775,2.00775,2.0071,2.0073,123600000.0
2009-02-04 05:37:00,2.0072,2.0079,2.0071,2.0077,143600000.0
2009-02-04 05:38:00,2.0078,2.0079,2.0074,2.00755,88800000.0
2009-02-04 05:39:00,2.0074,2.0074,2.007,2.007,37600000.0
2009-02-04 05:40:00,2.007,2.00715,2.0068,2.00705,62800000.0
2009-02-04 05:41:00,2.0073,2.00755,2.00685,2.0074,113400000.0
2009-02-04 05:42:00,2.0072,2.0072,2.0066,2.007,111400000.0
2009-02-04 05:43:00,2.0069,2.00745,2.0062,2.0073,127000000.0
2009-02-04 05:44:00,2.0071,2.00725,2.0065,2.00675,80800000.0
2009-02-04 05:45:00,2.007,2.00725,2.00675,2.00705,51400000.0
2009-02-04 05:46:00,2.00695,2.0072,2.00605,2.0063,86400000.0
2009-02-04 05:47:00,2.0064,2.00765,2.0061,2.00725,159200000.0
2009-02-04 05:48:00,2.00735,2.0074,2.00705,2.00735,18800000.0
2009-02-04 05:49:00,2.0071,2.0073,2.0071,2.00715,30400000.0
2009-02-04 05:50:00,2.0073,2.0086,2.00715,2.0085,116600000.0
2009-02-04 05:51:00,2.0086,2.0089,2.0079,2.0084,101200000.0
2009-02-04 05:52:00,2.0085,2.0085,2.00775,2.00785,72000000.0
2009-02-04 05:53:00,2.0077,2.0083,2.00735,2.00805,55200000.0
2009-02-04 05:54:00,2.00805,2.0084,2.008,2.00825,21600000.0
2009-02-04 05:55:00,2.00805,2.00825,2.0079,2.00795,40800000.0
2009-02-04 05:56:00,2.0078,2.0083,2.00765,2.0082,31200000.0
2009-02-04 05:57:00,2.00825,2.00825,2.00825,2.00825,4800000.0
2009-02-04 05:58:00,2.0081,2.00905,2.0081,2.0089,76000000.0
2009-02-04 05:59:00,2.009,2.0095,2.00805,2.00865,136800000.0
2009-02-04 06:00:00,2.0087,2.00885,2.0081,2.00885,57600000.0
2009-02-04 06:01:00,2.00895,2.00945,2.0089,2.0092,76000000.0
2009-02-04 06:02:00,2.00905,2.0095,2.00895,2.00925,49600000.0
2009-02-04 06:03:00,2.00915,2.00925,2.00905,2.00905,9600000.0
2009-02-04 06:04:00,2.0091,2.0092,2.00865,2.00905,53200000.0
2009-02-04 06:05:00,2.00895,2.00895,2.00835,2.00835,33200000.0
2009-02-04 06:06:00,2.00855,2.00865,2.0083,2.00845,21600000.0
2009-02-04 06:07:00,2.00855,2.0087,2.00795,2.00795,69800000.0
2009-02-04 06:08:00,2.00815,2.00925,2.00805,2.00925,80800000.0
2009-02-04 06:09:00,2.00915,2.0096,2.0083,2.0096,59000000.0
2009-02-04 06:10:00,2.0096,2.01005,2.00935,2.00955,40200000.0
2009-02-04 06:11:00,2.00935,2.0098,2.00935,2.0095,65400000.0
2009-02-04 06:12:00,2.0095,2.00975,2.0091,2.0091,35200000.0
2009-02-04 06:13:00,2.0094,2.0096,2.00875,2.009,63000000.0
2009-02-04 06:14:00,2.00905,2.00955,2.0089,2.0093,66000000.0
2009-02-04 06:15:00,2.00935,2.00935,2.00895,2.009,63600000.0
2009-02-04 06:16:00,2.009,2.009,2.00855,2.0089,108400000.0
2009-02-04 06:17:00,2.00905,2.00905,2.0084,2.0088,110200000.0
2009-02-04 06:18:00,2.0086,2.00865,2.0077,2.0077,105200000.0
2009-02-04 06:19:00,2.00785,2.00795,2.00775,2.00795,31600000.0
2009-02-04 06:20:00,2.00795,2.0081,2.00665,2.00755,142200000.0
2009-02-04 06:21:00,2.00755,2.0086,2.00745,2.00805,91600000.0
2009-02-04 06:22:00,2.0081,2.0082,2.00745,2.0075,48200000.0
2009-02-04 06:23:00,2.0073,2.00735,2.00675,2.00675,27600000.0
2009-02-04 06:24:00,2.00695,2.00695,2.00615,2.0069,58400000.0
2009-02-04 06:25:00,2.00725,2.0076,2.0068,2.0068,47400000.0
2009-02-04 06:26:00,2.007,2.00755,2.0067,2.00755,35200000.0
2009-02-04 06:27:00,2.00765,2.00765,2.00765,2.00765,2400000.0
2009-02-04 06:28:00,2.00765,2.0077,2.00765,2.0077,4800000.0
2009-02-04 06:29:00,2.0078,2.00785,2.0076,2.0076,19200000.0
2009-02-04 06:30:00,2.0077,2.00775,2.00755,2.00765,53600000.0
2009-02-04 06:31:00,2.00765,2.00765,2.0074,2.0075,28800000.0
2009-02-04 06:32:00,2.0075,2.00835,2.0075,2.00765,118400000.0
2009-02-04 06:33:00,2.0078,2.008,2.00755,2.0078,29000000.0
2009-02-04 06:34:00,2.0077,2.0079,2.00735,2.0075,68400000.0
2009-02-04 06:35:00,2.0075,2.0075,2.0069,2.00715,129600000.0
2009-02-04 06:36:00,2.007,2.0072,2.007,2.00715,53200000.0
2009-02-04 06:37:00,2.0072,2.00795,2.00705,2.0078,68400000.0
2009-02-04 06:38:00,2.0078,2.00825,2.0078,2.008,65200000.0
2009-02-04 06:39:00,2.008,2.0082,2.0078,2.008,50800000.0
2009-02-04 06:40:00,2.008,2.0081,2.00755,2.0078,78600000.0
2009-02-04 06:41:00,2.0077,2.0084,2.0074,2.008,170800000.0
2009-02-04 06:42:00,2.00825,2.0086,2.00815,2.00845,36800000.0
2009-02-04 06:43:00,2.00845,2.00845,2.008,2.008,36800000.0
2009-02-04 06:44:00,2.008,2.008,2.00705,2.0075,90000000.0
2009-02-04 06:45:00,2.00775,2.0081,2.00765,2.00765,39000000.0
2009-02-04 06:46:00,2.00755,2.0079,2.00755,2.0079,10800000.0
2009-02-04 06:47:00,2.008,2.008,2.00785,2.00785,4800000.0
2009-02-04 06:48:00,2.0077,2.00855,2.0077,2.00855,64400000.0
2009-02-04 06:49:00,2.00845,2.0086,2.0076,2.00765,68000000.0
2009-02-04 06:50:00,2.00765,2.00765,2.00735,2.0074,14400000.0
2009-02-04 06:51:00,2.0074,2.00795,2.0072,2.0075,106800000.0
2009-02-04 06:52:00,2.0075,2.0078,2.00715,2.00735,60200000.0
2009-02-04 06:53:00,2.0074,2.0087,2.0073,2.008,127200000.0
2009-02-04 06:54:00,2.00785,2.00835,2.0078,2.0079,161000000.0
2009-02-04 06:55:00,2.0077,2.0086,2.0077,2.0081,154600000.0
2009-02-04 06:56:00,2.008,2.00845,2.0076,2.0079,130000000.0
2009-02-04 06:57:00,2.0078,2.0087,2.0078,2.0079,90000000.0
2009-02-04 06:58:00,2.008,2.0082,2.0078,2.0079,59200000.0
2009-02-04 06:59:00,2.0078,2.0081,2.0077,2.00795,35600000.0
2009-02-04 07:00:00,2.00785,2.00835,2.0078,2.00835,84800000.0
2009-02-04 07:01:00,2.00835,2.0087,2.0073,2.00795,189600000.0
2009-02-04 07:02:00,2.00795,2.0083,2.0077,2.0079,93000000.0
2009-02-04 07:03:00,2.0077,2.00865,2.0077,2.00825,145400000.0
2009-02-04 07:04:00,2.00825,2.00825,2.0068,2.0077,152800000.0
2009-02-04 07:05:00,2.0076,2.00785,2.0071,2.0071,183600000.0
2009-02-04 07:06:00,2.0071,2.0081,2.0071,2.0074,73600000.0
2009-02-04 07:07:00,2.0076,2.00815,2.00655,2.00695,152600000.0
2009-02-04 07:08:00,2.00685,2.00695,2.0059,2.00685,126200000.0
2009-02-04 07:09:00,2.0069,2.0076,2.00635,2.0069,82400000.0
2009-02-04 07:10:00,2.0068,2.00705,2.0062,2.00705,38000000.0
2009-02-04 07:11:00,2.0069,2.00715,2.0066,2.0068,39800000.0
2009-02-04 07:12:00,2.00705,2.00725,2.00685,2.00685,55200000.0
2009-02-04 07:13:00,2.00705,2.00755,2.007,2.00725,54000000.0
2009-02-04 07:14:00,2.00745,2.0076,2.0068,2.0076,79600000.0
2009-02-04 07:15:00,2.0074,2.00755,2.0069,2.00705,50000000.0
2009-02-04 07:16:00,2.00695,2.0071,2.00675,2.00695,64000000.0
2009-02-04 07:17:00,2.0071,2.0078,2.0071,2.0074,43600000.0
2009-02-04 07:18:00,2.0074,2.00765,2.0068,2.00715,91800000.0
2009-02-04 07:19:00,2.0072,2.0073,2.0062,2.007,114800000.0
2009-02-04 07:20:00,2.00715,2.00715,2.0061,2.007,94400000.0
2009-02-04 07:21:00,2.0072,2.0076,2.0065,2.00685,131200000.0
2009-02-04 07:22:00,2.00685,2.007,2.00555,2.0059,105000000.0
2009-02-04 07:23:00,2.006,2.0064,2.00585,2.0059,98200000.0
2009-02-04 07:24:00,2.0061,2.00635,2.0058,2.00635,30000000.0
2009-02-04 07:25:00,2.0062,2.00655,2.006,2.0061,90200000.0
2009-02-04 07:26:00,2.0062,2.00635,2.00525,2.00575,89600000.0
2009-02-04 07:27:00,2.0058,2.006,2.00515,2.00525,128400000.0
2009-02-04 07:28:00,2.00545,2.00585,2.00545,2.00555,33800000.0
2009-02-04 07:29:00,2.0057,2.0061,2.0051,2.00555,92800000.0
2009-02-04 07:30:00,2.00535,2.0059,2.00515,2.0055,92000000.0
2009-02-04 07:31:00,2.0054,2.0058,2.0053,2.0058,64800000.0
2009-02-04 07:32:00,2.00595,2.00625,2.00575,2.00585,35200000.0
2009-02-04 07:33:00,2.00575,2.00585,2.0053,2.0054,78000000.0
2009-02-04 07:34:00,2.0055,2.00565,2.0051,2.00555,48000000.0
2009-02-04 07:35:00,2.00555,2.00585,2.00525,2.00565,64000000.0
2009-02-04 07:36:00,2.0055,2.006,2.00515,2.0053,97600000.0
2009-02-04 07:37:00,2.00515,2.00545,2.00495,2.0052,79600000.0
2009-02-04 07:38:00,2.0052,2.0056,2.005,2.0056,73200000.0
2009-02-04 07:39:00,2.00545,2.00545,2.00545,2.00545,2400000.0
2009-02-04 07:40:00,2.00535,2.00575,2.00535,2.0054,34600000.0
2009-02-04 07:41:00,2.0054,2.00605,2.00515,2.0056,116200000.0
2009-02-04 07:42:00,2.0056,2.00655,2.00495,2.00555,123600000.0
2009-02-04 07:43:00,2.00555,2.0057,2.00525,2.00535,37200000.0
2009-02-04 07:44:00,2.0053,2.0053,2.0043,2.00475,109400000.0
2009-02-04 07:45:00,2.0047,2.0053,2.0044,2.00505,93600000.0
2009-02-04 07:46:00,2.0051,2.00585,2.005,2.00535,90000000.0
2009-02-04 07:47:00,2.0053,2.00585,2.00485,2.00565,123200000.0
2009-02-04 07:48:00,2.00575,2.00605,2.004,2.0041,203000000.0
2009-02-04 07:49:00,2.00395,2.00455,2.00365,2.0039,77200000.0
2009-02-04 07:50:00,2.0036,2.0045,2.00325,2.00435,107600000.0
2009-02-04 07:51:00,2.00435,2.0047,2.00325,2.0047,136600000.0
2009-02-04 07:52:00,2.00475,2.00475,2.004,2.00445,92000000.0
2009-02-04 07:53:00,2.00445,2.00445,2.00355,2.0038,123200000.0
2009-02-04 07:54:00,2.004,2.0052,2.004,2.00435,136800000.0
2009-02-04 07:55:00,2.00475,2.0052,2.0041,2.0048,162400000.0
2009-02-04 07:56:00,2.00485,2.005,2.0037,2.00415,140200000.0
2009-02-04 07:57:00,2.00395,2.0047,2.00345,2.0043,81800000.0
2009-02-04 07:58:00,2.0043,2.0048,2.00415,2.0044,43200000.0
2009-02-04 07:59:00,2.0043,2.0049,2.0041,2.0048,121600000.0
2009-02-04 08:00:00,2.0049,2.0056,2.0039,2.00485,188400000.0
2009-02-04 08:01:00,2.00455,2.00525,2.00445,2.005,119600000.0
2009-02-04 08:02:00,2.0051,2.0053,2.0044,2.00505,96800000.0
2009-02-04 08:03:00,2.00485,2.0052,2.0041,2.0052,60400000.0
2009-02-04 08:04:00,2.0052,2.00545,2.00425,2.00425,114400000.0
2009-02-04 08:05:00,2.00425,2.00465,2.00385,2.0041,87200000.0
2009-02-04 08:06:00,2.00425,2.0047,2.00405,2.00405,50400000.0
2009-02-04 08:07:00,2.0042,2.0042,2.00305,2.00345,50000000.0
2009-02-04 08:08:00,2.0031,2.0031,2.0025,2.0031,138000000.0
2009-02-04 08:09:00,2.0029,2.00305,2.00205,2.00215,110600000.0
2009-02-04 08:10:00,2.00215,2.00275,2.0019,2.0026,96200000.0
2009-02-04 08:11:00,2.003,2.0037,2.0029,2.0034,139600000.0
2009-02-04 08:12:00,2.0035,2.0035,2.0022,2.0022,82400000.0
2009-02-04 08:13:00,2.0022,2.00295,2.0016,2.0027,111200000.0
2009-02-04 08:14:00,2.0028,2.00335,2.00275,2.0028,67600000.0
2009-02-04 08:15:00,2.00265,2.00265,2.00175,2.00205,90200000.0
2009-02-04 08:16:00,2.00205,2.0023,2.00145,2.00205,103800000.0
2009-02-04 08:17:00,2.00195,2.00235,2.00165,2.00185,56400000.0
2009-02-04 08:18:00,2.0019,2.0027,2.0018,2.0027,45600000.0
2009-02-04 08:19:00,2.00275,2.00315,2.00225,2.0027,96200000.0
2009-02-04 08:20:00,2.0027,2.00315,2.0022,2.0026,126000000.0
2009-02-04 08:21:00,2.00265,2.0032,2.00235,2.0029,89000000.0
2009-02-04 08:22:00,2.0029,2.0035,2.00255,2.0028,74600000.0
2009-02-04 08:23:00,2.0026,2.0028,2.0004,2.00105,215600000.0
2009-02-04 08:24:00,2.0007,2.00145,2.00045,2.00105,166400000.0
2009-02-04 08:25:00,2.0012,2.0012,1.99915,1.99925,162200000.0
2009-02-04 08:26:00,1.9993,2.0013,1.9993,2.0013,156600000.0
2009-02-04 08:27:00,2.0012,2.0012,1.9984,1.9993,223600000.0
2009-02-04 08:28:00,1.99925,1.99925,1.9975,1.9987,130400000.0
2009-02-04 08:29:00,1.99875,1.9998,1.998,1.99915,187200000.0
2009-02-04 08:30:00,1.99915,1.99985,1.9988,1.99925,154400000.0
2009-02-04 08:31:00,1.9994,1.99985,1.9984,1.9989,136200000.0
2009-02-04 08:32:00,1.99885,1.9996,1.99855,1.99945,156800000.0
2009-02-04 08:33:00,1.99965,1.99985,1.999,1.99955,140000000.0
2009-02-04 08:34:00,1.9995,2.0009,1.9995,2.0006,201200000.0
2009-02-04 08:35:00,2.00095,2.00095,1.9998,2.00015,214600000.0
2009-02-04 08:36:00,2.0003,2.0022,2.0003,2.00155,163400000.0
2009-02-04 08:37:00,2.00175,2.00175,1.9999,2.00135,194600000.0
2009-02-04 08:38:00,2.00135,2.00135,2.0005,2.0013,152400000.0
2009-02-04 08:39:00,2.0013,2.00275,2.0008,2.00155,165600000.0
2009-02-04 08:40:00,2.0016,2.0025,2.00115,2.0019,143200000.0
2009-02-04 08:41:00,2.0019,2.0025,2.00145,2.00215,207600000.0
2009-02-04 08:42:00,2.002,2.0024,2.0018,2.00225,90000000.0
2009-02-04 08:43:00,2.00225,2.00325,2.00155,2.00295,140200000.0
2009-02-04 08:44:00,2.0031,2.0031,2.00135,2.00265,161800000.0
2009-02-04 08:45:00,2.00265,2.00315,2.0014,2.0023,143400000.0
2009-02-04 08:46:00,2.00225,2.00315,2.00225,2.0031,110000000.0
2009-02-04 08:47:00,2.0029,2.00305,2.0022,2.00305,87200000.0
2009-02-04 08:48:00,2.0029,2.0042,2.00275,2.0031,168800000.0
2009-02-04 08:49:00,2.0033,2.005,2.003,2.00445,124000000.0
2009-02-04 08:50:00,2.0045,2.0067,2.00425,2.0066,205000000.0
2009-02-04 08:51:00,2.0066,2.00955,2.0063,2.0082,222000000.0
2009-02-04 08:52:00,2.0082,2.01035,2.00815,2.0095,260400000.0
2009-02-04 08:53:00,2.00975,2.00995,2.008,2.0091,198400000.0
2009-02-04 08:54:00,2.0091,2.0125,2.0088,2.0125,267200000.0
2009-02-04 08:55:00,2.0127,2.01545,2.01155,2.01305,282800000.0
2009-02-04 08:56:00,2.0125,2.01535,2.01225,2.0141,224200000.0
2009-02-04 08:57:00,2.01415,2.0143,2.01325,2.01375,185200000.0
2009-02-04 08:58:00,2.01395,2.015,2.0134,2.0149,193200000.0
2009-02-04 08:59:00,2.01455,2.01555,2.01385,2.0147,229200000.0
2009-02-04 09:00:00,2.0147,2.0176,2.0147,2.0173,265400000.0
2009-02-04 09:01:00,2.0173,2.01845,2.01635,2.01775,284800000.0
2009-02-04 09:02:00,2.01665,2.0175,2.0161,2.01625,149600000.0
2009-02-04 09:03:00,2.0162,2.01815,2.01595,2.01695,183600000.0
2009-02-04 09:04:00,2.01695,2.0185,2.01655,2.0185,210200000.0
2009-02-04 09:05:00,2.01895,2.02205,2.01805,2.02035,236800000.0
2009-02-04 09:06:00,2.01995,2.026,2.01975,2.0257,242200000.0
2009-02-04 09:07:00,2.0258,2.0258,2.02305,2.02355,270400000.0
2009-02-04 09:08:00,2.02315,2.02555,2.0227,2.0242,237000000.0
2009-02-04 09:09:00,2.02405,2.0246,2.0221,2.0226,270000000.0
2009-02-04 09:10:00,2.0228,2.0267,2.0228,2.025,305800000.0
2009-02-04 09:11:00,2.0248,2.02625,2.0227,2.0236,254600000.0
2009-02-04 09:12:00,2.0239,2.0249,2.0232,2.0249,201400000.0
2009-02-04 09:13:00,2.02465,2.025,2.02135,2.02205,253000000.0
2009-02-04 09:14:00,2.02195,2.0236,2.0182,2.0226,234600000.0
2009-02-04 09:15:00,2.0225,2.0233,2.01965,2.02295,271000000.0
2009-02-04 09:16:00,2.0231,2.0248,2.0224,2.0246,276600000.0
2009-02-04 09:17:00,2.0244,2.02555,2.024,2.02445,235200000.0
2009-02-04 09:18:00,2.02405,2.0242,2.02255,2.02255,210200000.0
2009-02-04 09:19:00,2.02255,2.02445,2.02145,2.024,231800000.0
2009-02-04 09:20:00,2.024,2.0243,2.0222,2.02325,249800000.0
2009-02-04 09:21:00,2.0234,2.02405,2.02235,2.0231,149000000.0
2009-02-04 09:22:00,2.0229,2.02525,2.0224,2.02455,298200000.0
2009-02-04 09:23:00,2.02465,2.0285,2.024,2.02785,217000000.0
2009-02-04 09:24:00,2.02785,2.03245,2.02715,2.03245,249200000.0
2009-02-04 09:25:00,2.0318,2.03585,2.0314,2.03375,263600000.0
2009-02-04 09:26:00,2.0338,2.03525,2.0316,2.03445,262300000.0
2009-02-04 09:27:00,2.0346,2.0391,2.0339,2.0375,273600000.0
2009-02-04 09:28:00,2.03705,2.03775,2.0345,2.03505,271600000.0
2009-02-04 09:29:00,2.0352,2.0352,2.0325,2.0332,254400000.0
2009-02-04 09:30:00,2.0331,2.0331,2.03025,2.03195,310400000.0
2009-02-04 09:31:00,2.0322,2.0343,2.03195,2.0343,309800000.0
2009-02-04 09:32:00,2.03365,2.03515,2.03245,2.03515,384799999.0
2009-02-04 09:33:00,2.035,2.03595,2.0332,2.0342,278400000.0
2009-02-04 09:34:00,2.0344,2.03675,2.0337,2.03475,259500000.0
2009-02-04 09:35:00,2.03465,2.0349,2.03105,2.0313,251400000.0
2009-02-04 09:36:00,2.0311,2.03405,2.0308,2.03245,256800000.0
2009-02-04 09:37:00,2.03255,2.03295,2.0308,2.03165,232400000.0
2009-02-04 09:38:00,2.0315,2.0323,2.03015,2.03205,262800000.0
2009-02-04 09:39:00,2.03205,2.0322,2.02975,2.03,149800000.0
2009-02-04 09:40:00,2.0299,2.03135,2.02945,2.02945,205200000.0
2009-02-04 09:41:00,2.02925,2.03335,2.02925,2.03265,229300000.0
2009-02-04 09:42:00,2.03265,2.0368,2.03215,2.0359,254400000.0
2009-02-04 09:43:00,2.0361,2.03765,2.03555,2.0367,258600000.0
2009-02-04 09:44:00,2.0367,2.03715,2.0333,2.0335,306400000.0
2009-02-04 09:45:00,2.0334,2.0334,2.03205,2.03305,170000000.0
2009-02-04 09:46:00,2.0329,2.03505,2.0319,2.03425,206100000.0
2009-02-04 09:47:00,2.0343,2.03645,2.03385,2.03635,277399999.0
2009-02-04 09:48:00,2.0362,2.03625,2.0331,2.035,253800000.0
2009-02-04 09:49:00,2.0349,2.0352,2.0321,2.03245,279000000.0
2009-02-04 09:50:00,2.03245,2.0335,2.0317,2.0317,216600000.0
2009-02-04 09:51:00,2.03175,2.03255,2.0311,2.0316,235600000.0
2009-02-04 09:52:00,2.03175,2.03215,2.03055,2.03115,200000000.0
2009-02-04 09:53:00,2.03135,2.03395,2.03115,2.03325,203200000.0
2009-02-04 09:54:00,2.0335,2.0335,2.0308,2.0315,218600000.0
2009-02-04 09:55:00,2.0316,2.03255,2.0291,2.0313,191400000.0
2009-02-04 09:56:00,2.0311,2.03235,2.0293,2.0301,258200000.0
2009-02-04 09:57:00,2.0301,2.03155,2.02925,2.03075,212200000.0
2009-02-04 09:58:00,2.03075,2.03255,2.0305,2.0319,236200000.0
2009-02-04 09:59:00,2.0326,2.0339,2.03165,2.0328,212800000.0
2009-02-04 10:00:00,2.03295,2.03295,2.0305,2.03135,237000000.0
2009-02-04 10:01:00,2.03095,2.03325,2.0305,2.0322,245000000.0
2009-02-04 10:02:00,2.032,2.0328,2.0305,2.03065,278600000.0
2009-02-04 10:03:00,2.0308,2.0311,2.02865,2.0302,212400000.0
2009-02-04 10:04:00,2.0298,2.03055,2.0285,2.0286,196200000.0
2009-02-04 10:05:00,2.0285,2.02855,2.0268,2.02755,212200000.0
2009-02-04 10:06:00,2.02715,2.028,2.0259,2.02615,214000000.0
2009-02-04 10:07:00,2.02535,2.02655,2.02515,2.02605,206400000.0
2009-02-04 10:08:00,2.0257,2.0261,2.02455,2.02525,321800000.0
2009-02-04 10:09:00,2.0254,2.02625,2.02485,2.02625,209000000.0
2009-02-04 10:10:00,2.02615,2.0265,2.02465,2.02535,212000000.0
2009-02-04 10:11:00,2.02535,2.02555,2.0248,2.02485,130800000.0
2009-02-04 10:12:00,2.02475,2.02545,2.0236,2.02425,183200000.0
2009-02-04 10:13:00,2.02415,2.025,2.02395,2.02415,186600000.0
2009-02-04 10:14:00,2.0243,2.02475,2.0238,2.0241,174400000.0
2009-02-04 10:15:00,2.0239,2.0255,2.02375,2.02495,136000000.0
2009-02-04 10:16:00,2.0251,2.02535,2.0246,2.025,107400000.0
2009-02-04 10:17:00,2.02505,2.0253,2.02415,2.0247,128000000.0
2009-02-04 10:18:00,2.0247,2.02535,2.0238,2.0244,177800000.0
2009-02-04 10:19:00,2.02445,2.0251,2.02445,2.02485,117800000.0
2009-02-04 10:20:00,2.02485,2.0251,2.0233,2.02345,173800000.0
2009-02-04 10:21:00,2.02385,2.02525,2.0234,2.0249,203400000.0
2009-02-04 10:22:00,2.0249,2.02525,2.023,2.0247,180800000.0
2009-02-04 10:23:00,2.0247,2.0251,2.02365,2.0239,181000000.0
2009-02-04 10:24:00,2.02415,2.0251,2.02275,2.02405,168600000.0
2009-02-04 10:25:00,2.02395,2.02515,2.02295,2.02355,148000000.0
2009-02-04 10:26:00,2.02355,2.0236,2.0228,2.0232,154800000.0
2009-02-04 10:27:00,2.0233,2.0246,2.0227,2.0236,164400000.0
2009-02-04 10:28:00,2.0237,2.0241,2.0228,2.02305,165200000.0
2009-02-04 10:29:00,2.02305,2.0236,2.0222,2.0224,152200000.0
2009-02-04 10:30:00,2.02265,2.0238,2.0205,2.02295,316800000.0
2009-02-04 10:31:00,2.0226,2.0234,2.0222,2.0231,232000000.0
2009-02-04 10:32:00,2.0231,2.02375,2.02235,2.02335,212000000.0
2009-02-04 10:33:00,2.0234,2.0236,2.02255,2.023,216200000.0
2009-02-04 10:34:00,2.02305,2.02315,2.02205,2.0221,136000000.0
2009-02-04 10:35:00,2.0219,2.0222,2.02125,2.0217,128200000.0
2009-02-04 10:36:00,2.02145,2.02195,2.021,2.0214,175000000.0
2009-02-04 10:37:00,2.02145,2.02215,2.0213,2.0218,98400000.0
2009-02-04 10:38:00,2.0217,2.02185,2.02115,2.02145,94000000.0
2009-02-04 10:39:00,2.0215,2.0223,2.0207,2.02175,144200000.0
2009-02-04 10:40:00,2.0218,2.022,2.02085,2.0217,190600000.0
2009-02-04 10:41:00,2.0217,2.02215,2.02095,2.0216,210000000.0
2009-02-04 10:42:00,2.0217,2.02265,2.02155,2.0223,158400000.0
2009-02-04 10:43:00,2.02235,2.0226,2.02165,2.022,167600000.0
2009-02-04 10:44:00,2.0218,2.02285,2.0217,2.0221,195800000.0
2009-02-04 10:45:00,2.0223,2.02285,2.022,2.02225,146400000.0
2009-02-04 10:46:00,2.0223,2.02285,2.022,2.0225,169000000.0
2009-02-04 10:47:00,2.02225,2.0227,2.0221,2.0223,147200000.0
2009-02-04 10:48:00,2.0219,2.02205,2.0212,2.02145,112800000.0
2009-02-04 10:49:00,2.0213,2.02195,2.0208,2.02195,212400000.0
2009-02-04 10:50:00,2.0218,2.0221,2.0212,2.02175,89600000.0
2009-02-04 10:51:00,2.0219,2.02215,2.02135,2.02195,121800000.0
2009-02-04 10:52:00,2.022,2.0223,2.02065,2.0215,106400000.0
2009-02-04 10:53:00,2.02125,2.0215,2.01965,2.0197,215600000.0
2009-02-04 10:54:00,2.0196,2.02095,2.0196,2.02045,132200000.0
2009-02-04 10:55:00,2.0207,2.02075,2.0195,2.0195,154400000.0
2009-02-04 10:56:00,2.02005,2.0206,2.01975,2.02015,141400000.0
2009-02-04 10:57:00,2.02,2.02015,2.0193,2.0196,164000000.0
2009-02-04 10:58:00,2.0196,2.02015,2.01935,2.01975,156800000.0
2009-02-04 10:59:00,2.0196,2.01995,2.0184,2.0184,163200000.0
2009-02-04 11:00:00,2.01855,2.0198,2.0185,2.01895,168400000.0
2009-02-04 11:01:00,2.01895,2.01965,2.01845,2.01935,154200000.0
2009-02-04 11:02:00,2.0192,2.02005,2.0182,2.01865,169200000.0
2009-02-04 11:03:00,2.0188,2.02025,2.018,2.01995,177600000.0
2009-02-04 11:04:00,2.0201,2.02095,2.01975,2.02095,152400000.0
2009-02-04 11:05:00,2.02095,2.02115,2.0198,2.0199,123600000.0
2009-02-04 11:06:00,2.0199,2.0202,2.0191,2.0197,162800000.0
2009-02-04 11:07:00,2.0196,2.02,2.01925,2.0199,213000000.0
2009-02-04 11:08:00,2.02,2.0207,2.0194,2.01955,142800000.0
2009-02-04 11:09:00,2.01935,2.0198,2.019,2.01915,88800000.0
2009-02-04 11:10:00,2.01935,2.01955,2.0181,2.01825,148800000.0
2009-02-04 11:11:00,2.01835,2.01935,2.01755,2.01925,196600000.0
2009-02-04 11:12:00,2.01915,2.01935,2.0183,2.01935,201600000.0
2009-02-04 11:13:00,2.0192,2.01945,2.01835,2.01945,154600000.0
2009-02-04 11:14:00,2.01945,2.01975,2.01875,2.0193,175400000.0
2009-02-04 11:15:00,2.0195,2.0197,2.0183,2.019,242000000.0
2009-02-04 11:16:00,2.01915,2.0192,2.01805,2.0183,140000000.0
2009-02-04 11:17:00,2.0184,2.01975,2.0168,2.0192,199800000.0
2009-02-04 11:18:00,2.01905,2.01905,2.0175,2.0181,222400000.0
2009-02-04 11:19:00,2.0181,2.01875,2.01765,2.0186,152000000.0
2009-02-04 11:20:00,2.0187,2.019,2.018,2.01895,175200000.0
2009-02-04 11:21:00,2.01925,2.0197,2.0191,2.0191,133200000.0
2009-02-04 11:22:00,2.01895,2.0192,2.0179,2.01825,176800000.0
2009-02-04 11:23:00,2.0184,2.0195,2.0182,2.0194,182000000.0
2009-02-04 11:24:00,2.0198,2.01985,2.0182,2.0197,253600000.0
2009-02-04 11:25:00,2.0197,2.0201,2.01925,2.01995,143600000.0
2009-02-04 11:26:00,2.01995,2.02,2.01945,2.01995,114400000.0
2009-02-04 11:27:00,2.0198,2.0201,2.01865,2.01875,112000000.0
2009-02-04 11:28:00,2.0186,2.0188,2.01785,2.01835,122000000.0
2009-02-04 11:29:00,2.01815,2.01885,2.0177,2.01825,165000000.0
2009-02-04 11:30:00,2.01815,2.01865,2.01745,2.0185,203400000.0
2009-02-04 11:31:00,2.0185,2.01865,2.01845,2.01865,59200000.0
2009-02-04 11:32:00,2.01875,2.01895,2.01625,2.0164,192000000.0
2009-02-04 11:33:00,2.0165,2.0169,2.01615,2.01625,108400000.0
2009-02-04 11:34:00,2.01605,2.01725,2.0148,2.01695,229000000.0
2009-02-04 11:35:00,2.0172,2.01825,2.0172,2.018,188800000.0
2009-02-04 11:36:00,2.018,2.0182,2.01655,2.01665,173200000.0
2009-02-04 11:37:00,2.01665,2.01725,2.01615,2.01665,219600000.0
2009-02-04 11:38:00,2.0168,2.0176,2.0158,2.01595,207800000.0
2009-02-04 11:39:00,2.01605,2.01675,2.01505,2.0152,229400000.0
2009-02-04 11:40:00,2.01525,2.01525,2.01365,2.01405,139200000.0
2009-02-04 11:41:00,2.0142,2.015,2.0139,2.015,89600000.0
2009-02-04 11:42:00,2.01485,2.01495,2.0139,2.01455,228400001.0
2009-02-04 11:43:00,2.0144,2.0151,2.01395,2.0148,169000000.0
2009-02-04 11:44:00,2.01485,2.01485,2.0143,2.01455,108800000.0
2009-02-04 11:45:00,2.0147,2.0147,2.01055,2.0109,258200000.0
2009-02-04 11:46:00,2.0109,2.0122,2.01045,2.01165,215200000.0
2009-02-04 11:47:00,2.0117,2.01235,2.0107,2.0113,178800000.0
2009-02-04 11:48:00,2.01135,2.01185,2.0108,2.01165,186400000.0
2009-02-04 11:49:00,2.0118,2.0129,2.0106,2.0118,255800000.0
2009-02-04 11:50:00,2.012,2.0133,2.01155,2.01265,194200000.0
2009-02-04 11:51:00,2.0128,2.0137,2.01265,2.01295,140800000.0
2009-02-04 11:52:00,2.01295,2.0133,2.01275,2.01315,143800000.0
2009-02-04 11:53:00,2.01305,2.01325,2.01255,2.0129,97600000.0
2009-02-04 11:54:00,2.013,2.01365,2.0124,2.0127,129200000.0
2009-02-04 11:55:00,2.0129,2.01365,2.0127,2.01315,129600000.0
2009-02-04 11:56:00,2.01315,2.0144,2.01315,2.01375,172400000.0
2009-02-04 11:57:00,2.01375,2.014,2.0134,2.01355,99200000.0
2009-02-04 11:58:00,2.01345,2.01345,2.01235,2.01235,116800000.0
2009-02-04 11:59:00,2.01235,2.01385,2.01195,2.01335,165400000.0
2009-02-04 12:00:00,2.0129,2.01345,2.0118,2.013,181600000.0
2009-02-04 12:01:00,2.0132,2.0163,2.0132,2.0156,148800000.0
2009-02-04 12:02:00,2.0156,2.0158,2.0136,2.01405,137600000.0
2009-02-04 12:03:00,2.01395,2.01535,2.01365,2.0153,140400000.0
2009-02-04 12:04:00,2.0154,2.0156,2.01475,2.0149,122000000.0
2009-02-04 12:05:00,2.01545,2.0163,2.0149,2.0163,177600000.0
2009-02-04 12:06:00,2.01625,2.0163,2.01525,2.01565,125600000.0
2009-02-04 12:07:00,2.0155,2.01565,2.014,2.0141,153800000.0
2009-02-04 12:08:00,2.0141,2.0148,2.01285,2.013,244800000.0
2009-02-04 12:09:00,2.01285,2.01425,2.01255,2.014,155200000.0
2009-02-04 12:10:00,2.01415,2.01455,2.0137,2.01425,168400000.0
2009-02-04 12:11:00,2.01435,2.01455,2.01195,2.0121,222400000.0
2009-02-04 12:12:00,2.01245,2.01335,2.01135,2.0132,168000000.0
2009-02-04 12:13:00,2.01315,2.0144,2.01315,2.01395,195800000.0
2009-02-04 12:14:00,2.01405,2.0145,2.01345,2.01385,127400000.0
2009-02-04 12:15:00,2.014,2.01465,2.01325,2.01445,114000000.0
2009-02-04 12:16:00,2.01445,2.0152,2.014,2.0145,185600000.0
2009-02-04 12:17:00,2.0144,2.0148,2.01305,2.0135,141600000.0
2009-02-04 12:18:00,2.0134,2.01365,2.01245,2.01315,125000000.0
2009-02-04 12:19:00,2.0134,2.01385,2.01285,2.0136,109000000.0
2009-02-04 12:20:00,2.0137,2.01515,2.0133,2.0144,172800000.0
2009-02-04 12:21:00,2.01455,2.01535,2.0136,2.0144,180600000.0
2009-02-04 12:22:00,2.0144,2.01475,2.0127,2.0128,177600000.0
2009-02-04 12:23:00,2.01305,2.01345,2.01205,2.01245,175200000.0
2009-02-04 12:24:00,2.0126,2.01375,2.0126,2.01365,132000000.0
2009-02-04 12:25:00,2.0136,2.01385,2.01265,2.0132,132000000.0
2009-02-04 12:26:00,2.01325,2.0141,2.013,2.0141,117600000.0
2009-02-04 12:27:00,2.014,2.01445,2.014,2.0143,78400000.0
2009-02-04 12:28:00,2.0142,2.01465,2.0135,2.01435,114800000.0
2009-02-04 12:29:00,2.01425,2.01475,2.01375,2.0146,176000000.0
2009-02-04 12:30:00,2.0145,2.01455,2.0139,2.01425,84800000.0
2009-02-04 12:31:00,2.0139,2.015,2.0139,2.0142,62400000.0
2009-02-04 12:32:00,2.01405,2.01515,2.01395,2.01505,90000000.0
2009-02-04 12:33:00,2.01505,2.01715,2.01465,2.01715,191000000.0
2009-02-04 12:34:00,2.01715,2.0175,2.01645,2.0175,201400000.0
2009-02-04 12:35:00,2.01735,2.0186,2.01715,2.0183,253400000.0
2009-02-04 12:36:00,2.01845,2.01845,2.0175,2.01825,135200000.0
2009-02-04 12:37:00,2.01815,2.0194,2.01755,2.0191,162000000.0
2009-02-04 12:38:00,2.01925,2.01965,2.01865,2.01965,198800000.0
2009-02-04 12:39:00,2.01955,2.0205,2.0189,2.02005,221400000.0
2009-02-04 12:40:00,2.02015,2.0215,2.02,2.02015,98200000.0
2009-02-04 12:41:00,2.0202,2.0202,2.01885,2.01885,141800000.0
2009-02-04 12:42:00,2.019,2.0193,2.01865,2.0188,96000000.0
2009-02-04 12:43:00,2.01895,2.0191,2.0184,2.01865,56000000.0
2009-02-04 12:44:00,2.01855,2.0193,2.0185,2.01895,111000000.0
2009-02-04 12:45:00,2.0189,2.02045,2.01865,2.0196,172200000.0
2009-02-04 12:46:00,2.0197,2.02215,2.01905,2.0219,167400000.0
2009-02-04 12:47:00,2.02185,2.0235,2.02035,2.0207,271000000.0
2009-02-04 12:48:00,2.0206,2.0213,2.02025,2.0207,239600000.0
2009-02-04 12:49:00,2.02065,2.02105,2.02025,2.0205,185600000.0
2009-02-04 12:50:00,2.02055,2.02095,2.0195,2.0198,238800000.0
2009-02-04 12:51:00,2.01995,2.02085,2.0192,2.01955,207600000.0
2009-02-04 12:52:00,2.01945,2.0208,2.0189,2.0198,256400000.0
2009-02-04 12:53:00,2.01985,2.01985,2.01835,2.01895,270800000.0
2009-02-04 12:54:00,2.0189,2.01935,2.0178,2.01835,190600000.0
2009-02-04 12:55:00,2.01835,2.0186,2.01735,2.01775,208200000.0
2009-02-04 12:56:00,2.0178,2.01945,2.0178,2.01865,226800000.0
2009-02-04 12:57:00,2.0185,2.0191,2.0179,2.0183,244400000.0
2009-02-04 12:58:00,2.01835,2.01975,2.01825,2.01855,213600000.0
2009-02-04 12:59:00,2.0187,2.01975,2.0186,2.01895,242600000.0
2009-02-04 13:00:00,2.0189,2.0211,2.0188,2.0204,289600000.0
2009-02-04 13:01:00,2.0204,2.02155,2.0201,2.0214,222200000.0
2009-02-04 13:02:00,2.0214,2.02205,2.01955,2.01955,222400000.0
2009-02-04 13:03:00,2.0198,2.02135,2.0192,2.0207,261800000.0
2009-02-04 13:04:00,2.02075,2.02115,2.01855,2.0189,253400000.0
2009-02-04 13:05:00,2.0189,2.01985,2.01845,2.01965,172400000.0
2009-02-04 13:06:00,2.0198,2.01985,2.0185,2.0188,230800000.0
2009-02-04 13:07:00,2.0189,2.01965,2.01815,2.01955,250800000.0
2009-02-04 13:08:00,2.01965,2.0208,2.01865,2.0202,254200000.0
2009-02-04 13:09:00,2.0202,2.02315,2.0185,2.02315,221800000.0
2009-02-04 13:10:00,2.02315,2.0232,2.0207,2.02095,238400000.0
2009-02-04 13:11:00,2.0211,2.02135,2.0203,2.02045,307800000.0
2009-02-04 13:12:00,2.0207,2.02095,2.01765,2.0182,260100000.0
2009-02-04 13:13:00,2.01815,2.02,2.01815,2.01985,311200000.0
2009-02-04 13:14:00,2.02,2.02235,2.01945,2.0219,234000000.0
2009-02-04 13:15:00,2.0219,2.02325,2.0213,2.0214,340800000.0
2009-02-04 13:16:00,2.0213,2.02175,2.0209,2.02175,246000000.0
2009-02-04 13:17:00,2.02185,2.02185,2.02,2.02,295600000.0
2009-02-04 13:18:00,2.01965,2.02175,2.01905,2.01905,208400000.0
2009-02-04 13:19:00,2.01905,2.02015,2.018,2.0196,323600000.0
2009-02-04 13:20:00,2.0197,2.0197,2.0171,2.0177,255200000.0
2009-02-04 13:21:00,2.0177,2.01845,2.01725,2.01825,288600000.0
2009-02-04 13:22:00,2.01845,2.01895,2.01815,2.0188,223600000.0
2009-02-04 13:23:00,2.0188,2.01945,2.01845,2.01945,272600000.0
2009-02-04 13:24:00,2.0192,2.0195,2.01875,2.01885,162400000.0
2009-02-04 13:25:00,2.0189,2.01985,2.01865,2.01975,302200000.0
2009-02-04 13:26:00,2.0199,2.02025,2.0192,2.01945,220400000.0
2009-02-04 13:27:00,2.0197,2.0208,2.0197,2.0205,292000000.0
2009-02-04 13:28:00,2.0205,2.0207,2.01915,2.0192,282400000.0
2009-02-04 13:29:00,2.01915,2.0203,2.019,2.0202,203400000.0
2009-02-04 13:30:00,2.02015,2.0225,2.02,2.0223,217400000.0
2009-02-04 13:31:00,2.0223,2.0234,2.02085,2.02155,221400000.0
2009-02-04 13:32:00,2.02145,2.02195,2.02075,2.02105,254000000.0
2009-02-04 13:33:00,2.02115,2.02115,2.01965,2.01965,232200000.0
2009-02-04 13:34:00,2.01965,2.02005,2.01865,2.01975,266000000.0
2009-02-04 13:35:00,2.01975,2.02035,2.01865,2.0188,303600000.0
2009-02-04 13:36:00,2.0188,2.02005,2.01845,2.0197,234800000.0
2009-02-04 13:37:00,2.0197,2.02035,2.0194,2.01985,226400000.0
2009-02-04 13:38:00,2.02,2.02085,2.01845,2.01925,280600000.0
2009-02-04 13:39:00,2.01925,2.0199,2.01915,2.01935,171800000.0
2009-02-04 13:40:00,2.01935,2.0199,2.01705,2.01725,229600000.0
2009-02-04 13:41:00,2.01735,2.0174,2.01555,2.01575,245800000.0
2009-02-04 13:42:00,2.01575,2.0163,2.0154,2.01575,202400000.0
2009-02-04 13:43:00,2.01575,2.0166,2.0157,2.01655,164000000.0
2009-02-04 13:44:00,2.01655,2.01705,2.0164,2.017,77200000.0
2009-02-04 13:45:00,2.0169,2.0171,2.01485,2.01505,249800000.0
2009-02-04 13:46:00,2.0151,2.0156,2.01225,2.01405,362000000.0
2009-02-04 13:47:00,2.01405,2.01405,2.0128,2.01305,222600000.0
2009-02-04 13:48:00,2.0129,2.01295,2.0114,2.01175,246600000.0
2009-02-04 13:49:00,2.0118,2.0132,2.01175,2.01315,208600000.0
2009-02-04 13:50:00,2.0131,2.01315,2.01005,2.01025,294400000.0
2009-02-04 13:51:00,2.01035,2.0107,2.0095,2.0101,270000000.0
2009-02-04 13:52:00,2.01,2.012,2.00945,2.0118,263600000.0
2009-02-04 13:53:00,2.0118,2.0118,2.0099,2.01005,150800000.0
2009-02-04 13:54:00,2.0101,2.0104,2.0081,2.0081,256800000.0
2009-02-04 13:55:00,2.0084,2.00895,2.00745,2.008,239800000.0
2009-02-04 13:56:00,2.00795,2.00855,2.0068,2.0081,230400000.0
2009-02-04 13:57:00,2.00805,2.0083,2.0075,2.0081,146600000.0
2009-02-04 13:58:00,2.0081,2.00845,2.0075,2.00775,182600000.0
2009-02-04 13:59:00,2.0071,2.00865,2.00655,2.00835,264400000.0
2009-02-04 14:00:00,2.0085,2.00855,2.00755,2.00855,204400000.0
2009-02-04 14:01:00,2.00855,2.0095,2.00835,2.0087,205000000.0
2009-02-04 14:02:00,2.00855,2.00915,2.00765,2.00815,127200000.0
2009-02-04 14:03:00,2.00825,2.00875,2.00805,2.00815,115800000.0
2009-02-04 14:04:00,2.0083,2.0092,2.00815,2.00905,159600000.0
2009-02-04 14:05:00,2.0091,2.0091,2.00805,2.0081,72000000.0
2009-02-04 14:06:00,2.0081,2.00865,2.0075,2.00865,221200000.0
2009-02-04 14:07:00,2.00865,2.00885,2.0081,2.00875,130400000.0
2009-02-04 14:08:00,2.0087,2.0088,2.0083,2.0085,74000000.0
2009-02-04 14:09:00,2.0085,2.00945,2.0085,2.00905,67200000.0
2009-02-04 14:10:00,2.0092,2.00935,2.00885,2.0089,111600000.0
2009-02-04 14:11:00,2.00895,2.00895,2.00625,2.00625,167200000.0
2009-02-04 14:12:00,2.0062,2.0073,2.00565,2.0067,151200000.0
2009-02-04 14:13:00,2.00655,2.00695,2.0058,2.0058,116800000.0
2009-02-04 14:14:00,2.00585,2.00635,2.0051,2.00535,200000000.0
2009-02-04 14:15:00,2.00525,2.00625,2.00465,2.00625,145400000.0
2009-02-04 14:16:00,2.00615,2.00675,2.0043,2.00525,166000000.0
2009-02-04 14:17:00,2.0053,2.00575,2.00505,2.0054,106400000.0
2009-02-04 14:18:00,2.0054,2.007,2.0054,2.00565,174400000.0
2009-02-04 14:19:00,2.0056,2.00565,2.0035,2.0041,187200000.0
2009-02-04 14:20:00,2.0043,2.00495,2.0043,2.0047,120000000.0
2009-02-04 14:21:00,2.0048,2.00495,2.004,2.0043,94400000.0
2009-02-04 14:22:00,2.0043,2.00445,2.0029,2.00335,77600000.0
2009-02-04 14:23:00,2.00335,2.00395,2.00195,2.0022,154400000.0
2009-02-04 14:24:00,2.00235,2.00375,2.0021,2.00345,182800000.0
2009-02-04 14:25:00,2.00365,2.00365,2.00245,2.0034,111600000.0
2009-02-04 14:26:00,2.00355,2.00405,2.00235,2.0034,176400000.0
2009-02-04 14:27:00,2.0036,2.00525,2.0036,2.00485,100600000.0
2009-02-04 14:28:00,2.00495,2.006,2.0047,2.0056,177800000.0
2009-02-04 14:29:00,2.00555,2.00605,2.00485,2.005,132000000.0
2009-02-04 14:30:00,2.00485,2.00485,2.00165,2.00195,275400000.0
2009-02-04 14:31:00,2.0019,2.0027,2.00125,2.0018,281600000.0
2009-02-04 14:32:00,2.00185,2.00295,2.0012,2.00295,186400000.0
2009-02-04 14:33:00,2.0028,2.004,2.00275,2.00365,116200000.0
2009-02-04 14:34:00,2.00365,2.00405,2.00355,2.0036,80800000.0
2009-02-04 14:35:00,2.00365,2.0047,2.00365,2.00425,136400000.0
2009-02-04 14:36:00,2.00415,2.0046,2.00365,2.0037,112000000.0
2009-02-04 14:37:00,2.00385,2.00435,2.00365,2.00365,118400000.0
2009-02-04 14:38:00,2.0037,2.00425,2.00335,2.0039,138800000.0
2009-02-04 14:39:00,2.00385,2.00395,2.00345,2.00375,91200000.0
2009-02-04 14:40:00,2.0037,2.0037,2.00055,2.00145,198000000.0
2009-02-04 14:41:00,2.00145,2.0024,2.00105,2.0018,132400000.0
2009-02-04 14:42:00,2.0017,2.00205,2.0011,2.0012,145800000.0
2009-02-04 14:43:00,2.00125,2.0018,2.0012,2.00165,99200000.0
2009-02-04 14:44:00,2.0017,2.0022,2.00145,2.0022,120000000.0
2009-02-04 14:45:00,2.0023,2.0023,2.00135,2.0014,81600000.0
2009-02-04 14:46:00,2.0015,2.00175,1.9999,2.0004,129200000.0
2009-02-04 14:47:00,2.00025,2.00095,2.00015,2.00035,144400000.0
2009-02-04 14:48:00,2.0005,2.00175,2.0005,2.00175,184400000.0
2009-02-04 14:49:00,2.00165,2.0024,2.00065,2.00075,177400000.0
2009-02-04 14:50:00,2.00085,2.0012,2.0003,2.00085,81400000.0
2009-02-04 14:51:00,2.0009,2.0015,2.00025,2.00025,143600000.0
2009-02-04 14:52:00,2.00015,2.00075,1.99995,2.00035,144600000.0
2009-02-04 14:53:00,2.0005,2.00125,1.99995,2.0003,207200000.0
2009-02-04 14:54:00,2.00025,2.00075,1.99995,1.99995,125000000.0
2009-02-04 14:55:00,2.00005,2.0009,1.9998,1.99995,174800000.0
2009-02-04 14:56:00,1.99995,2.00175,1.99955,2.00125,146400000.0
2009-02-04 14:57:00,2.0013,2.0015,2.00095,2.00115,122000000.0
2009-02-04 14:58:00,2.00115,2.0023,2.00115,2.00185,188200000.0
2009-02-04 14:59:00,2.00185,2.00265,2.0009,2.0011,118400000.0
2009-02-04 15:00:00,2.001,2.00145,1.9999,2.00065,164000000.0
2009-02-04 15:01:00,2.00065,2.00205,1.9999,2.00185,128800000.0
2009-02-04 15:02:00,2.0019,2.0025,2.00135,2.0019,135000000.0
2009-02-04 15:03:00,2.0018,2.0021,2.0015,2.00185,138400000.0
2009-02-04 15:04:00,2.00205,2.00345,2.00085,2.00105,140400000.0
2009-02-04 15:05:00,2.0012,2.0013,1.99945,2.00035,129200000.0
2009-02-04 15:06:00,2.0001,2.00035,1.9993,2.00025,176400000.0
2009-02-04 15:07:00,2.0004,2.00125,2.0,2.0002,132000000.0
2009-02-04 15:08:00,2.0001,2.00165,1.99945,2.0015,152800000.0
2009-02-04 15:09:00,2.00155,2.0018,2.00115,2.00165,100400000.0
2009-02-04 15:10:00,2.0018,2.00205,2.0004,2.0004,94600000.0
2009-02-04 15:11:00,2.0005,2.00065,1.9999,2.00065,121600000.0
2009-02-04 15:12:00,2.0007,2.00085,1.9998,1.99985,93600000.0
2009-02-04 15:13:00,1.99995,1.99995,1.9983,1.99975,200800000.0
2009-02-04 15:14:00,1.99995,2.00115,1.99865,1.99885,247400000.0
2009-02-04 15:15:00,1.99885,2.0011,1.99885,2.0011,163400000.0
2009-02-04 15:16:00,2.00125,2.00125,1.9993,2.00085,215000000.0
2009-02-04 15:17:00,2.00095,2.00205,2.00055,2.00195,116800000.0
2009-02-04 15:18:00,2.00205,2.0023,2.00085,2.00135,228800000.0
2009-02-04 15:19:00,2.0013,2.002,2.00075,2.0011,172000000.0
2009-02-04 15:20:00,2.0012,2.0024,2.00115,2.0018,208600000.0
2009-02-04 15:21:00,2.002,2.0029,2.0018,2.0029,164400000.0
2009-02-04 15:22:00,2.0027,2.0033,2.00195,2.00265,168800000.0
2009-02-04 15:23:00,2.0025,2.0032,2.00215,2.00255,200400000.0
2009-02-04 15:24:00,2.0026,2.0035,2.00175,2.00325,179200000.0
2009-02-04 15:25:00,2.0033,2.0046,2.00305,2.00335,216000000.0
2009-02-04 15:26:00,2.0035,2.00365,2.00305,2.00325,147600000.0
2009-02-04 15:27:00,2.0034,2.0044,2.00335,2.00375,211400000.0
2009-02-04 15:28:00,2.0038,2.0038,2.00205,2.0021,220600000.0
2009-02-04 15:29:00,2.0022,2.00305,2.0021,2.00305,166600000.0
2009-02-04 15:30:00,2.00285,2.00295,2.0018,2.00225,181200000.0
2009-02-04 15:31:00,2.0018,2.0026,2.00165,2.00185,133600000.0
2009-02-04 15:32:00,2.00205,2.00255,2.0013,2.0017,168600000.0
2009-02-04 15:33:00,2.00165,2.00275,2.00165,2.0027,128200000.0
2009-02-04 15:34:00,2.0027,2.00315,2.00175,2.00205,191200000.0
2009-02-04 15:35:00,2.002,2.0021,1.99975,2.00025,175400000.0
2009-02-04 15:36:00,2.00065,2.00085,1.9988,1.9994,165600000.0
2009-02-04 15:37:00,1.9994,2.00065,1.9992,2.0006,180400000.0
2009-02-04 15:38:00,2.00025,2.0022,2.00025,2.00055,201000000.0
2009-02-04 15:39:00,2.00045,2.0018,2.0004,2.00125,156000000.0
2009-02-04 15:40:00,2.0011,2.00125,1.9999,2.0003,201800000.0
2009-02-04 15:41:00,2.0002,2.0007,1.99995,1.99995,150000000.0
2009-02-04 15:42:00,2.0001,2.00115,1.9998,2.0004,166400000.0
2009-02-04 15:43:00,2.0006,2.0009,2.0,2.0002,184200000.0
2009-02-04 15:44:00,2.0003,2.00035,1.999,1.99945,189600000.0
2009-02-04 15:45:00,1.9997,2.00015,1.9986,1.99915,146400000.0
2009-02-04 15:46:00,1.99915,1.9996,1.99825,1.99845,142400000.0
2009-02-04 15:47:00,1.99835,1.99985,1.9981,1.99985,177600000.0
2009-02-04 15:48:00,2.0,2.00005,1.9991,1.99965,120000000.0
2009-02-04 15:49:00,1.99955,1.99985,1.99885,1.9991,120400000.0
2009-02-04 15:50:00,1.99925,1.99935,1.99715,1.99735,196800000.0
2009-02-04 15:51:00,1.9975,1.99835,1.99625,1.99765,206600000.0
2009-02-04 15:52:00,1.99765,1.9985,1.99705,1.9974,236400000.0
2009-02-04 15:53:00,1.99735,1.998,1.99635,1.9972,208800000.0
2009-02-04 15:54:00,1.99735,1.9986,1.99705,1.99855,228200000.0
2009-02-04 15:55:00,1.99885,2.0008,1.99885,2.0008,216600000.0
2009-02-04 15:56:00,2.0007,2.0013,1.9996,2.00035,235200000.0
2009-02-04 15:57:00,2.00025,2.00105,2.0001,2.00065,143200000.0
2009-02-04 15:58:00,2.00055,2.0006,1.9995,1.99985,175600000.0
2009-02-04 15:59:00,1.99985,2.0003,1.999,1.9994,223600000.0
2009-02-04 16:00:00,1.99955,2.00085,1.99925,2.00055,180600000.0
2009-02-04 16:01:00,2.0004,2.0014,2.0,2.00015,226200000.0
2009-02-04 16:02:00,2.00025,2.0021,2.00025,2.00165,191200000.0
2009-02-04 16:03:00,2.00155,2.0017,1.9999,2.0007,246000000.0
2009-02-04 16:04:00,2.0006,2.0007,1.99935,1.99935,194400000.0
2009-02-04 16:05:00,1.99965,2.00005,1.9988,1.9988,212000000.0
2009-02-04 16:06:00,1.99895,2.0,1.9983,1.99945,218800000.0
2009-02-04 16:07:00,1.9994,1.9994,1.9982,1.9983,164200000.0
2009-02-04 16:08:00,1.99835,1.99915,1.9979,1.9979,141400000.0
2009-02-04 16:09:00,1.9979,1.9995,1.9971,1.9995,187600000.0
2009-02-04 16:10:00,1.99965,2.00095,1.9992,2.00075,171200000.0
2009-02-04 16:11:00,2.0008,2.00695,2.0005,2.00605,263200000.0
2009-02-04 16:12:00,2.0061,2.0061,2.00275,2.0031,208800000.0
2009-02-04 16:13:00,2.0027,2.00665,2.00225,2.00595,256000000.0
2009-02-04 16:14:00,2.0061,2.0064,2.00435,2.0047,209400000.0
2009-02-04 16:15:00,2.0051,2.0056,2.00425,2.00435,199600000.0
2009-02-04 16:16:00,2.0045,2.00525,2.0041,2.00435,191400000.0
2009-02-04 16:17:00,2.00445,2.00545,2.00405,2.0049,164000000.0
2009-02-04 16:18:00,2.005,2.00505,2.00365,2.00485,201600000.0
2009-02-04 16:19:00,2.0049,2.006,2.00485,2.0051,201600000.0
2009-02-04 16:20:00,2.00525,2.006,2.00345,2.00405,180800000.0
2009-02-04 16:21:00,2.0041,2.00505,2.0038,2.0043,172800000.0
2009-02-04 16:22:00,2.0045,2.00545,2.00325,2.00335,213800000.0
2009-02-04 16:23:00,2.0034,2.004,2.0025,2.00305,214800000.0
2009-02-04 16:24:00,2.00265,2.00375,2.0025,2.0025,194800000.0
2009-02-04 16:25:00,2.0025,2.00305,2.00195,2.0029,179800000.0
2009-02-04 16:26:00,2.00305,2.004,2.00215,2.004,108600000.0
2009-02-04 16:27:00,2.00405,2.0044,2.0036,2.00375,107200000.0
2009-02-04 16:28:00,2.00365,2.0043,2.00315,2.0038,140200000.0
2009-02-04 16:29:00,2.00395,2.00465,2.0033,2.00465,161800000.0
2009-02-04 16:30:00,2.0048,2.005,2.0035,2.0048,181800000.0
2009-02-04 16:31:00,2.0048,2.0053,2.00365,2.0037,239000000.0
2009-02-04 16:32:00,2.0038,2.00465,2.00275,2.0032,155400000.0
2009-02-04 16:33:00,2.00315,2.00425,2.00305,2.0037,164800000.0
2009-02-04 16:34:00,2.0037,2.0049,2.0028,2.00355,223200000.0
2009-02-04 16:35:00,2.00315,2.00385,2.00195,2.00195,193200000.0
2009-02-04 16:36:00,2.00175,2.00265,2.00165,2.00225,186000000.0
2009-02-04 16:37:00,2.0025,2.00275,2.0016,2.0017,198800000.0
2009-02-04 16:38:00,2.0018,2.002,2.001,2.00155,207200000.0
2009-02-04 16:39:00,2.0016,2.0023,2.00105,2.0015,192200000.0
2009-02-04 16:40:00,2.00095,2.00165,2.0006,2.00095,179200000.0
2009-02-04 16:41:00,2.001,2.0011,1.9986,1.99885,154400000.0
2009-02-04 16:42:00,1.99885,1.9996,1.99795,1.99805,258000000.0
2009-02-04 16:43:00,1.99805,1.99875,1.99685,1.99685,221000000.0
2009-02-04 16:44:00,1.99685,1.9972,1.99545,1.9963,256200000.0
2009-02-04 16:45:00,1.99645,1.9965,1.99505,1.99625,185200000.0
2009-02-04 16:46:00,1.99635,1.99785,1.99595,1.99775,166900000.0
2009-02-04 16:47:00,1.99755,1.99755,1.9955,1.99715,253200000.0
2009-02-04 16:48:00,1.99685,1.99685,1.99575,1.99615,173000000.0
2009-02-04 16:49:00,1.9964,1.99705,1.9963,1.99695,133600000.0
2009-02-04 16:50:00,1.99705,1.998,1.99685,1.998,152400000.0
2009-02-04 16:51:00,1.9973,1.9979,1.9954,1.9955,184200000.0
2009-02-04 16:52:00,1.99505,1.99565,1.99245,1.9949,286000000.0
2009-02-04 16:53:00,1.99505,1.9955,1.99405,1.99455,233600000.0
2009-02-04 16:54:00,1.9945,1.99555,1.9932,1.9934,205400000.0
2009-02-04 16:55:00,1.99295,1.99325,1.99155,1.9932,237800000.0
2009-02-04 16:56:00,1.99335,1.99335,1.9917,1.9922,272600000.0
2009-02-04 16:57:00,1.9929,1.9932,1.9913,1.99195,250200000.0
2009-02-04 16:58:00,1.9919,1.9928,1.99165,1.99225,211200000.0
2009-02-04 16:59:00,1.99215,1.99295,1.9913,1.99295,218600000.0
2009-02-04 17:00:00,1.99295,1.99295,1.98835,1.9889,280600000.0
2009-02-04 17:01:00,1.9889,1.99005,1.98755,1.98915,303200000.0
2009-02-04 17:02:00,1.9891,1.9919,1.989,1.9913,257600000.0
2009-02-04 17:03:00,1.9915,1.9922,1.9908,1.9914,323200000.0
2009-02-04 17:04:00,1.9912,1.9914,1.99,1.9914,258800000.0
2009-02-04 17:05:00,1.9916,1.9918,1.9885,1.9888,266400000.0
2009-02-04 17:06:00,1.98865,1.9919,1.9885,1.9907,350000002.0
2009-02-04 17:07:00,1.99065,1.99095,1.98935,1.9897,266600000.0
2009-02-04 17:08:00,1.98955,1.9908,1.98955,1.99,255000000.0
2009-02-04 17:09:00,1.9902,1.9908,1.98955,1.98955,201600000.0
2009-02-04 17:10:00,1.9897,1.99045,1.9879,1.98865,246400000.0
2009-02-04 17:11:00,1.98865,1.98905,1.9856,1.98755,252600000.0
2009-02-04 17:12:00,1.987,1.98855,1.98665,1.9876,232400000.0
2009-02-04 17:13:00,1.9876,1.98765,1.9851,1.98645,221100000.0
2009-02-04 17:14:00,1.98645,1.98695,1.98495,1.98615,312499999.0
2009-02-04 17:15:00,1.9862,1.9864,1.98385,1.985,224800000.0
2009-02-04 17:16:00,1.98465,1.9855,1.98205,1.98295,224000000.0
2009-02-04 17:17:00,1.98315,1.98615,1.9825,1.98615,231000000.0
2009-02-04 17:18:00,1.98615,1.98775,1.98605,1.98735,226200000.0
2009-02-04 17:19:00,1.98745,1.9879,1.9858,1.9865,190400000.0
2009-02-04 17:20:00,1.9866,1.9871,1.9858,1.98675,246800000.0
2009-02-04 17:21:00,1.9864,1.9867,1.9849,1.98615,247000000.0
2009-02-04 17:22:00,1.9861,1.98655,1.98385,1.9841,275800000.0
2009-02-04 17:23:00,1.98415,1.98415,1.98195,1.98235,193200000.0
2009-02-04 17:24:00,1.98235,1.9837,1.9814,1.9837,225000000.0
2009-02-04 17:25:00,1.9831,1.98355,1.9822,1.98255,158800000.0
2009-02-04 17:26:00,1.98255,1.9841,1.98165,1.9837,203800000.0
2009-02-04 17:27:00,1.98365,1.9845,1.98305,1.98415,176800000.0
2009-02-04 17:28:00,1.98415,1.98465,1.9838,1.9841,168000000.0
2009-02-04 17:29:00,1.9844,1.9845,1.9829,1.983,198400000.0
2009-02-04 17:30:00,1.98295,1.98345,1.9825,1.9828,200800000.0
2009-02-04 17:31:00,1.9827,1.983,1.98155,1.9827,197200000.0
2009-02-04 17:32:00,1.98305,1.9838,1.98155,1.9821,220600000.0
2009-02-04 17:33:00,1.982,1.983,1.98165,1.9826,277400000.0
2009-02-04 17:34:00,1.98275,1.98415,1.9826,1.98345,201600000.0
2009-02-04 17:35:00,1.9833,1.9837,1.98165,1.9824,180400000.0
2009-02-04 17:36:00,1.98255,1.9835,1.9821,1.98335,238000000.0
2009-02-04 17:37:00,1.9833,1.9846,1.98295,1.9836,220200000.0
2009-02-04 17:38:00,1.98375,1.9838,1.9828,1.983,193600000.0
2009-02-04 17:39:00,1.9831,1.9856,1.9828,1.98555,206000000.0
2009-02-04 17:40:00,1.9859,1.98605,1.9849,1.98515,137200000.0
2009-02-04 17:41:00,1.98505,1.98535,1.9846,1.9851,173000000.0
2009-02-04 17:42:00,1.9851,1.9851,1.98365,1.9844,190000000.0
2009-02-04 17:43:00,1.9844,1.986,1.98395,1.98525,201800000.0
2009-02-04 17:44:00,1.9849,1.985,1.9832,1.98325,174000000.0
2009-02-04 17:45:00,1.9835,1.98375,1.98275,1.98295,165800000.0
2009-02-04 17:46:00,1.9829,1.985,1.98265,1.9841,179600000.0
2009-02-04 17:47:00,1.9842,1.9842,1.98305,1.98365,138000000.0
2009-02-04 17:48:00,1.9835,1.98425,1.98275,1.9841,184800000.0
2009-02-04 17:49:00,1.9841,1.98425,1.9825,1.98335,180400000.0
2009-02-04 17:50:00,1.98335,1.9846,1.98335,1.98445,97600000.0
2009-02-04 17:51:00,1.98415,1.9856,1.98415,1.98475,157200000.0
2009-02-04 17:52:00,1.98495,1.98495,1.98315,1.98385,186600000.0
2009-02-04 17:53:00,1.98405,1.985,1.9836,1.9838,206000000.0
2009-02-04 17:54:00,1.9838,1.98385,1.98245,1.9827,213000000.0
2009-02-04 17:55:00,1.9827,1.9835,1.9824,1.98305,126800000.0
2009-02-04 17:56:00,1.9831,1.9836,1.9824,1.9827,179200000.0
2009-02-04 17:57:00,1.98275,1.98275,1.98175,1.98205,151400000.0
2009-02-04 17:58:00,1.98145,1.98265,1.98095,1.98265,167800000.0
2009-02-04 17:59:00,1.98275,1.98305,1.9779,1.9785,180500000.0
2009-02-04 18:00:00,1.97855,1.9793,1.9778,1.9787,172400000.0
2009-02-04 18:01:00,1.9786,1.9797,1.9785,1.9794,185200000.0
2009-02-04 18:02:00,1.9794,1.98,1.979,1.97985,160800000.0
2009-02-04 18:03:00,1.97985,1.9802,1.97835,1.9786,202800000.0
2009-02-04 18:04:00,1.9785,1.97985,1.9777,1.97985,224600000.0
2009-02-04 18:05:00,1.9795,1.98,1.97865,1.9787,159000000.0
2009-02-04 18:06:00,1.97895,1.9808,1.97875,1.9792,210600000.0
2009-02-04 18:07:00,1.97905,1.98015,1.9786,1.98,208800000.0
2009-02-04 18:08:00,1.9805,1.9805,1.9779,1.97845,238799999.0
2009-02-04 18:09:00,1.97845,1.9799,1.97785,1.9795,215800000.0
2009-02-04 18:10:00,1.9795,1.98035,1.9786,1.97935,206800000.0
2009-02-04 18:11:00,1.9793,1.97935,1.97525,1.97805,252400000.0
2009-02-04 18:12:00,1.97815,1.9785,1.9773,1.9773,205000000.0
2009-02-04 18:13:00,1.97735,1.97835,1.9772,1.97805,191800000.0
2009-02-04 18:14:00,1.9776,1.9785,1.9762,1.9785,196400000.0
2009-02-04 18:15:00,1.9785,1.97905,1.97765,1.97865,207200000.0
2009-02-04 18:16:00,1.97865,1.97985,1.97745,1.97985,190400000.0
2009-02-04 18:17:00,1.98,1.9811,1.979,1.9797,292200000.0
2009-02-04 18:18:00,1.9797,1.98095,1.9796,1.98035,194400000.0
2009-02-04 18:19:00,1.98045,1.98085,1.97845,1.9791,246800000.0
2009-02-04 18:20:00,1.97905,1.97965,1.9785,1.97955,148200000.0
2009-02-04 18:21:00,1.9796,1.98035,1.9795,1.98035,128800000.0
2009-02-04 18:22:00,1.98035,1.9805,1.97895,1.979,231600000.0
2009-02-04 18:23:00,1.97905,1.97985,1.9787,1.9789,235200000.0
2009-02-04 18:24:00,1.97885,1.97885,1.9771,1.9778,225600000.0
2009-02-04 18:25:00,1.97755,1.97845,1.97735,1.97805,199200000.0
2009-02-04 18:26:00,1.97795,1.97885,1.9769,1.97885,190600000.0
2009-02-04 18:27:00,1.97885,1.9796,1.9788,1.979,206400000.0
2009-02-04 18:28:00,1.9789,1.98025,1.97845,1.9794,214000000.0
2009-02-04 18:29:00,1.9795,1.98035,1.9778,1.97885,204000000.0
2009-02-04 18:30:00,1.97845,1.9795,1.97815,1.9795,178000000.0
2009-02-04 18:31:00,1.97945,1.9797,1.9783,1.97955,180800000.0
2009-02-04 18:32:00,1.97965,1.98005,1.97855,1.9786,255200000.0
2009-02-04 18:33:00,1.97865,1.97935,1.97855,1.9789,195400000.0
2009-02-04 18:34:00,1.9789,1.97915,1.97805,1.97835,149800000.0
2009-02-04 18:35:00,1.9783,1.97875,1.9771,1.9776,165800000.0
2009-02-04 18:36:00,1.9776,1.97775,1.97695,1.9775,178000000.0
2009-02-04 18:37:00,1.97775,1.97855,1.977,1.97735,201400000.0
2009-02-04 18:38:00,1.97735,1.97815,1.97695,1.97735,153200000.0
2009-02-04 18:39:00,1.97725,1.97795,1.9768,1.9768,112800000.0
2009-02-04 18:40:00,1.97695,1.97825,1.97695,1.97775,181600000.0
2009-02-04 18:41:00,1.97775,1.9782,1.97715,1.97765,161000000.0
2009-02-04 18:42:00,1.9776,1.9787,1.9774,1.97835,158400000.0
2009-02-04 18:43:00,1.97825,1.9786,1.9782,1.9784,40800000.0
2009-02-04 18:44:00,1.97865,1.97955,1.9781,1.9789,186000000.0
2009-02-04 18:45:00,1.97895,1.9797,1.9785,1.97865,212600000.0
2009-02-04 18:46:00,1.97865,1.98035,1.97865,1.97915,143400000.0
2009-02-04 18:47:00,1.9791,1.9793,1.9784,1.97885,158000000.0
2009-02-04 18:48:00,1.9789,1.9793,1.9779,1.9779,164400000.0
2009-02-04 18:49:00,1.9779,1.9791,1.9773,1.97885,261400000.0
2009-02-04 18:50:00,1.97885,1.9793,1.9785,1.9786,212000000.0
2009-02-04 18:51:00,1.9784,1.97875,1.97815,1.9787,215200000.0
2009-02-04 18:52:00,1.97885,1.97885,1.97785,1.97845,175200000.0
2009-02-04 18:53:00,1.97845,1.9786,1.97785,1.97835,114600000.0
2009-02-04 18:54:00,1.97825,1.9789,1.97825,1.97875,84000000.0
2009-02-04 18:55:00,1.9786,1.97955,1.97695,1.97955,179800000.0
2009-02-04 18:56:00,1.9792,1.98035,1.9792,1.9802,221800000.0
2009-02-04 18:57:00,1.9801,1.9806,1.97895,1.97925,163200000.0
2009-02-04 18:58:00,1.9793,1.9795,1.97825,1.9784,174400000.0
2009-02-04 18:59:00,1.9784,1.9791,1.97785,1.97805,183400000.0
2009-02-04 19:00:00,1.97795,1.9781,1.9771,1.9773,118400000.0
2009-02-04 19:01:00,1.9772,1.97765,1.97685,1.97685,85600000.0
2009-02-04 19:02:00,1.97675,1.97715,1.97655,1.977,74400000.0
2009-02-04 19:03:00,1.97715,1.9781,1.97715,1.978,98400000.0
2009-02-04 19:04:00,1.9781,1.9781,1.97695,1.9774,112800000.0
2009-02-04 19:05:00,1.9773,1.9775,1.97695,1.97715,89600000.0
2009-02-04 19:06:00,1.97695,1.9773,1.97635,1.97645,74800000.0
2009-02-04 19:07:00,1.97645,1.97665,1.97495,1.97525,124400000.0
2009-02-04 19:08:00,1.97555,1.97595,1.97485,1.97495,174200000.0
2009-02-04 19:09:00,1.97495,1.97685,1.97495,1.9757,134200000.0
2009-02-04 19:10:00,1.97585,1.9763,1.9756,1.9763,72800000.0
2009-02-04 19:11:00,1.9763,1.9763,1.9748,1.97485,116400000.0
2009-02-04 19:12:00,1.9748,1.976,1.9748,1.9759,123200000.0
2009-02-04 19:13:00,1.97575,1.97595,1.975,1.9754,92400000.0
2009-02-04 19:14:00,1.97555,1.97605,1.9752,1.97605,125200000.0
2009-02-04 19:15:00,1.97595,1.97635,1.97575,1.9763,100800000.0
2009-02-04 19:16:00,1.97645,1.97715,1.97625,1.97695,111600000.0
2009-02-04 19:17:00,1.97675,1.977,1.9765,1.97695,94000000.0
2009-02-04 19:18:00,1.977,1.9771,1.9768,1.9768,43200000.0
2009-02-04 19:19:00,1.97665,1.9772,1.97655,1.97695,93600000.0
2009-02-04 19:20:00,1.977,1.9772,1.97615,1.97625,110800000.0
2009-02-04 19:21:00,1.9759,1.9778,1.9755,1.9778,168800000.0
2009-02-04 19:22:00,1.9779,1.97815,1.97755,1.97795,140800000.0
2009-02-04 19:23:00,1.97785,1.9789,1.9778,1.9789,96000000.0
2009-02-04 19:24:00,1.97865,1.9806,1.9785,1.9785,203200000.0
2009-02-04 19:25:00,1.97855,1.98035,1.97855,1.98035,103200000.0
2009-02-04 19:26:00,1.9802,1.9808,1.98,1.9806,182800000.0
2009-02-04 19:27:00,1.98065,1.9807,1.9801,1.98065,104000000.0
2009-02-04 19:28:00,1.98055,1.9808,1.98035,1.98035,114800000.0
2009-02-04 19:29:00,1.98025,1.9808,1.97995,1.98,133000000.0
2009-02-04 19:30:00,1.98,1.98065,1.9797,1.98045,124400000.0
2009-02-04 19:31:00,1.9803,1.9803,1.97945,1.97955,140400000.0
2009-02-04 19:32:00,1.9796,1.97985,1.9792,1.97975,89600000.0
2009-02-04 19:33:00,1.97965,1.98,1.97895,1.97905,194000000.0
2009-02-04 19:34:00,1.97915,1.9794,1.9789,1.97895,77600000.0
2009-02-04 19:35:00,1.9788,1.9788,1.97685,1.97695,101200000.0
2009-02-04 19:36:00,1.977,1.9777,1.97685,1.97765,44000000.0
2009-02-04 19:37:00,1.97755,1.97765,1.97715,1.97755,64000000.0
2009-02-04 19:38:00,1.97745,1.97765,1.9773,1.97765,19200000.0
2009-02-04 19:39:00,1.97765,1.97765,1.9775,1.97765,9600000.0
2009-02-04 19:40:00,1.9777,1.97815,1.9777,1.9778,44800000.0
2009-02-04 19:41:00,1.97785,1.97785,1.97605,1.9765,154400000.0
2009-02-04 19:42:00,1.9764,1.9764,1.97565,1.97585,45600000.0
2009-02-04 19:43:00,1.97585,1.9761,1.97565,1.9758,43200000.0
2009-02-04 19:44:00,1.97565,1.9758,1.9749,1.975,94400000.0
2009-02-04 19:45:00,1.975,1.97535,1.9739,1.9744,199200000.0
2009-02-04 19:46:00,1.9743,1.97485,1.9743,1.9746,115000000.0
2009-02-04 19:47:00,1.9746,1.97625,1.97435,1.97595,120000000.0
2009-02-04 19:48:00,1.9759,1.97615,1.97515,1.97515,108000000.0
2009-02-04 19:49:00,1.9751,1.97525,1.97415,1.97415,147200000.0
2009-02-04 19:50:00,1.9742,1.9746,1.9742,1.9745,86600000.0
2009-02-04 19:51:00,1.9746,1.97475,1.9742,1.97475,91400000.0
2009-02-04 19:52:00,1.9747,1.97555,1.9745,1.97555,110000000.0
2009-02-04 19:53:00,1.97585,1.977,1.97555,1.9767,150400000.0
2009-02-04 19:54:00,1.97675,1.97795,1.9767,1.9779,113800000.0
2009-02-04 19:55:00,1.9779,1.9779,1.97705,1.97715,76800000.0
2009-02-04 19:56:00,1.9771,1.9783,1.9771,1.9781,90800000.0
2009-02-04 19:57:00,1.97805,1.97925,1.97765,1.97915,128800000.0
2009-02-04 19:58:00,1.9793,1.97965,1.97905,1.9794,93600000.0
2009-02-04 19:59:00,1.9794,1.9794,1.9782,1.97855,188000000.0
2009-02-04 20:00:00,1.9787,1.9797,1.97825,1.9794,82400000.0
2009-02-04 20:01:00,1.97945,1.9796,1.97885,1.97935,115200000.0
2009-02-04 20:02:00,1.9793,1.97935,1.9787,1.97905,171200000.0
2009-02-04 20:03:00,1.97905,1.9807,1.97905,1.9802,187400000.0
2009-02-04 20:04:00,1.9802,1.98065,1.97975,1.97975,145600000.0
2009-02-04 20:05:00,1.97975,1.9803,1.97965,1.9797,115600000.0
2009-02-04 20:06:00,1.9796,1.9797,1.9792,1.9794,84800000.0
2009-02-04 20:07:00,1.9793,1.9797,1.97915,1.9797,81600000.0
2009-02-04 20:08:00,1.9797,1.98025,1.97945,1.98005,132600000.0
2009-02-04 20:09:00,1.98035,1.98065,1.9797,1.9798,71600000.0
2009-02-04 20:10:00,1.98,1.981,1.9797,1.98055,115200000.0
2009-02-04 20:11:00,1.9806,1.98075,1.97995,1.9802,101200000.0
2009-02-04 20:12:00,1.98015,1.9804,1.97985,1.98005,88000000.0
2009-02-04 20:13:00,1.9801,1.98055,1.97985,1.98025,163200000.0
2009-02-04 20:14:00,1.98025,1.98075,1.97975,1.98075,103200000.0
2009-02-04 20:15:00,1.98085,1.98135,1.98065,1.9812,92000000.0
2009-02-04 20:16:00,1.98115,1.98135,1.9809,1.981,32000000.0
2009-02-04 20:17:00,1.9809,1.9815,1.98055,1.98055,130200000.0
2009-02-04 20:18:00,1.9807,1.9807,1.98055,1.98065,9600000.0
2009-02-04 20:19:00,1.98055,1.98105,1.9805,1.98075,91200000.0
2009-02-04 20:20:00,1.98095,1.98215,1.98095,1.98215,70000000.0
2009-02-04 20:21:00,1.9822,1.9822,1.98185,1.9819,24000000.0
2009-02-04 20:22:00,1.982,1.98205,1.98185,1.98185,28800000.0
2009-02-04 20:23:00,1.982,1.98215,1.9813,1.98135,98000000.0
2009-02-04 20:24:00,1.9813,1.9816,1.98115,1.9813,43600000.0
2009-02-04 20:25:00,1.9812,1.9812,1.9806,1.9808,44800000.0
2009-02-04 20:26:00,1.98075,1.9809,1.97975,1.97995,84400000.0
2009-02-04 20:27:00,1.98,1.98,1.97855,1.97935,102600000.0
2009-02-04 20:28:00,1.97915,1.9793,1.97875,1.9791,58400000.0
2009-02-04 20:29:00,1.9791,1.97945,1.9791,1.9794,59600000.0
2009-02-04 20:30:00,1.97945,1.9804,1.9794,1.98005,86800000.0
2009-02-04 20:31:00,1.98015,1.98045,1.97885,1.97925,180000000.0
2009-02-04 20:32:00,1.9793,1.97955,1.97875,1.97955,57600000.0
2009-02-04 20:33:00,1.97975,1.98055,1.9796,1.9802,102400000.0
2009-02-04 20:34:00,1.9804,1.9804,1.97975,1.97985,80000000.0
2009-02-04 20:35:00,1.98,1.98,1.97915,1.9796,51200000.0
2009-02-04 20:36:00,1.9795,1.9795,1.97825,1.9785,159200000.0
2009-02-04 20:37:00,1.97855,1.97945,1.9785,1.97945,61800000.0
2009-02-04 20:38:00,1.97945,1.98085,1.97945,1.9804,122000000.0
2009-02-04 20:39:00,1.9805,1.98155,1.98035,1.98115,152600000.0
2009-02-04 20:40:00,1.9811,1.98215,1.9809,1.98195,88400000.0
2009-02-04 20:41:00,1.98215,1.9859,1.98215,1.98525,124200000.0
2009-02-04 20:42:00,1.9852,1.9882,1.98475,1.98605,201600000.0
2009-02-04 20:43:00,1.9862,1.98755,1.98575,1.9874,126000000.0
2009-02-04 20:44:00,1.98735,1.9883,1.9871,1.9879,149200000.0
2009-02-04 20:45:00,1.9878,1.9909,1.9878,1.9909,137200000.0
2009-02-04 20:46:00,1.99055,1.99115,1.9883,1.98835,199200000.0
2009-02-04 20:47:00,1.98845,1.9899,1.98805,1.98805,169200000.0
2009-02-04 20:48:00,1.9881,1.98925,1.9881,1.9887,134000000.0
2009-02-04 20:49:00,1.9886,1.9904,1.9883,1.99025,142600000.0
2009-02-04 20:50:00,1.9904,1.9904,1.98875,1.98945,166000000.0
2009-02-04 20:51:00,1.98945,1.99065,1.98905,1.9894,159000000.0
2009-02-04 20:52:00,1.9895,1.99005,1.98885,1.9894,186200000.0
2009-02-04 20:53:00,1.9892,1.99085,1.9891,1.99085,157600000.0
2009-02-04 20:54:00,1.9908,1.99085,1.9901,1.99055,155400000.0
2009-02-04 20:55:00,1.99035,1.9909,1.99005,1.99005,146200000.0
2009-02-04 20:56:00,1.99005,1.99025,1.9893,1.9893,226800000.0
2009-02-04 20:57:00,1.9895,1.99005,1.989,1.98925,227400000.0
2009-02-04 20:58:00,1.98935,1.98975,1.98865,1.98885,174600000.0
2009-02-04 20:59:00,1.9886,1.9895,1.9885,1.9894,144000000.0
2009-02-04 21:00:00,1.9894,1.98965,1.9878,1.98855,155400000.0
2009-02-04 21:01:00,1.9886,1.9886,1.9874,1.98765,92000000.0
2009-02-04 21:02:00,1.98765,1.9882,1.9874,1.9881,115200000.0
2009-02-04 21:03:00,1.9882,1.9888,1.9881,1.98865,71600000.0
2009-02-04 21:04:00,1.98865,1.98865,1.98705,1.988,160000000.0
2009-02-04 21:05:00,1.988,1.98925,1.98785,1.9889,164800000.0
2009-02-04 21:06:00,1.9889,1.98935,1.9888,1.98895,75200000.0
2009-02-04 21:07:00,1.989,1.9895,1.98825,1.9895,128000000.0
2009-02-04 21:08:00,1.9898,1.9905,1.98975,1.9903,141600000.0
2009-02-04 21:09:00,1.99035,1.9912,1.9903,1.9905,105200000.0
2009-02-04 21:10:00,1.99045,1.99145,1.9902,1.9902,102000000.0
2009-02-04 21:11:00,1.9902,1.99245,1.98985,1.9915,162800000.0
2009-02-04 21:12:00,1.99145,1.99145,1.9909,1.9913,86000000.0
2009-02-04 21:13:00,1.99115,1.9926,1.9895,1.9895,157400000.0
2009-02-04 21:14:00,1.98965,1.99015,1.9895,1.98995,142200000.0
2009-02-04 21:15:00,1.99005,1.9902,1.98935,1.98985,102800000.0
2009-02-04 21:16:00,1.98945,1.9899,1.9891,1.9896,199600000.0
2009-02-04 21:17:00,1.9897,1.9903,1.9896,1.99,108600000.0
2009-02-04 21:18:00,1.98995,1.991,1.9895,1.9901,180600000.0
2009-02-04 21:19:00,1.99005,1.99025,1.98955,1.9901,87200000.0
2009-02-04 21:20:00,1.9901,1.9906,1.98995,1.9902,86800000.0
2009-02-04 21:21:00,1.99015,1.9905,1.9891,1.9893,173200000.0
2009-02-04 21:22:00,1.98915,1.99125,1.9889,1.99125,140400000.0
2009-02-04 21:23:00,1.99135,1.99345,1.99125,1.9931,179000000.0
2009-02-04 21:24:00,1.99315,1.99335,1.99115,1.99315,177600000.0
2009-02-04 21:25:00,1.99315,1.99435,1.9923,1.99435,194600000.0
2009-02-04 21:26:00,1.9944,1.9953,1.99365,1.9944,201000000.0
2009-02-04 21:27:00,1.9943,1.9951,1.99405,1.9951,178400000.0
2009-02-04 21:28:00,1.99505,1.9952,1.99395,1.99395,174000000.0
2009-02-04 21:29:00,1.9938,1.99395,1.99325,1.9933,168400000.0
2009-02-04 21:30:00,1.99315,1.99375,1.99165,1.9919,163200000.0
2009-02-04 21:31:00,1.99195,1.9932,1.99195,1.9928,111200000.0
2009-02-04 21:32:00,1.99265,1.9927,1.99185,1.99255,72400000.0
2009-02-04 21:33:00,1.99255,1.99255,1.9915,1.9916,66400000.0
2009-02-04 21:34:00,1.99165,1.99175,1.9902,1.99095,161200000.0
2009-02-04 21:35:00,1.9911,1.9915,1.99,1.99,123800000.0
2009-02-04 21:36:00,1.99035,1.9908,1.98945,1.99015,195200000.0
2009-02-04 21:37:00,1.99045,1.991,1.9903,1.99055,109400000.0
2009-02-04 21:38:00,1.9906,1.9912,1.98975,1.99035,186800000.0
2009-02-04 21:39:00,1.9903,1.9914,1.98985,1.9909,170000000.0
2009-02-04 21:40:00,1.9907,1.9923,1.9907,1.99185,201600000.0
2009-02-04 21:41:00,1.99185,1.99195,1.9907,1.991,81600000.0
2009-02-04 21:42:00,1.9909,1.9911,1.9907,1.99075,95200000.0
2009-02-04 21:43:00,1.99085,1.9909,1.99015,1.9907,94800000.0
2009-02-04 21:44:00,1.9906,1.99125,1.99035,1.99125,86400000.0
2009-02-04 21:45:00,1.99125,1.99225,1.99045,1.9909,148200000.0
2009-02-04 21:46:00,1.9907,1.99165,1.9905,1.99165,188000000.0
2009-02-04 21:47:00,1.99185,1.99185,1.9899,1.99135,139400000.0
2009-02-04 21:48:00,1.99135,1.99215,1.9913,1.9918,141200000.0
2009-02-04 21:49:00,1.9918,1.9918,1.9896,1.99105,141200000.0
2009-02-04 21:50:00,1.99105,1.99115,1.9895,1.99055,99800000.0
2009-02-04 21:51:00,1.99065,1.9917,1.99055,1.9917,72000000.0
2009-02-04 21:52:00,1.9914,1.9917,1.99035,1.99085,275000000.0
2009-02-04 21:53:00,1.99085,1.99425,1.9907,1.9942,201800000.0
2009-02-04 21:54:00,1.9941,1.9941,1.99235,1.9933,134000000.0
2009-02-04 21:55:00,1.9937,1.99385,1.99165,1.9923,184400000.0
2009-02-04 21:56:00,1.99245,1.9932,1.9923,1.99285,118800000.0
2009-02-04 21:57:00,1.99295,1.9931,1.98995,1.9902,173200000.0
2009-02-04 21:58:00,1.9907,1.99125,1.98895,1.9904,284300000.0
2009-02-04 21:59:00,1.9904,1.9933,1.9901,1.99275,237400000.0
2009-02-04 22:00:00,1.9926,1.99315,1.9906,1.99105,237400000.0
2009-02-04 22:01:00,1.9909,1.9938,1.9898,1.99315,273600000.0
2009-02-04 22:02:00,1.99325,1.9945,1.99325,1.99335,127400000.0
2009-02-04 22:03:00,1.99335,1.9943,1.99315,1.99385,193000000.0
2009-02-04 22:04:00,1.99385,1.99415,1.99295,1.99325,126200000.0
2009-02-04 22:05:00,1.99325,1.9943,1.9925,1.99285,209000000.0
2009-02-04 22:06:00,1.99315,1.99365,1.9915,1.99335,172200000.0
2009-02-04 22:07:00,1.9933,1.9933,1.99135,1.9923,164000000.0
2009-02-04 22:08:00,1.9922,1.99245,1.99135,1.9924,113600000.0
2009-02-04 22:09:00,1.99255,1.9928,1.99145,1.992,127000000.0
2009-02-04 22:10:00,1.99215,1.9949,1.99175,1.99455,182800000.0
2009-02-04 22:11:00,1.99465,1.99465,1.9935,1.9939,132800000.0
2009-02-04 22:12:00,1.99405,1.9948,1.99375,1.9948,156000000.0
2009-02-04 22:13:00,1.99495,1.99885,1.9946,1.99815,211400000.0
2009-02-04 22:14:00,1.9982,1.99985,1.9979,1.99905,145600000.0
2009-02-04 22:15:00,1.99905,1.99975,1.99605,1.997,245200000.0
2009-02-04 22:16:00,1.99715,1.9986,1.997,1.9986,145000000.0
2009-02-04 22:17:00,1.99885,1.99885,1.9975,1.99795,123200000.0
2009-02-04 22:18:00,1.99795,1.99825,1.99785,1.99795,98600000.0
2009-02-04 22:19:00,1.9978,1.9984,1.9977,1.9984,48000000.0
2009-02-04 22:20:00,1.9983,2.0008,1.9981,1.9997,148400000.0
2009-02-04 22:21:00,1.9997,2.0006,1.99965,2.0001,191400000.0
2009-02-04 22:22:00,2.0002,2.00095,1.999,1.9999,135800000.0
2009-02-04 22:23:00,1.9999,1.9999,1.99895,1.9991,218000000.0
2009-02-04 22:24:00,1.999,1.99985,1.9986,1.9986,100000000.0
2009-02-04 22:25:00,1.9985,1.99865,1.9967,1.9971,170400000.0
2009-02-04 22:26:00,1.99715,1.99845,1.99715,1.9976,92000000.0
2009-02-04 22:27:00,1.9977,1.9978,1.99705,1.9978,112400000.0
2009-02-04 22:28:00,1.99765,1.99805,1.9968,1.99725,93400000.0
2009-02-04 22:29:00,1.99725,1.9973,1.9966,1.99665,86000000.0
2009-02-04 22:30:00,1.99665,1.99835,1.99665,1.99835,135000000.0
2009-02-04 22:31:00,1.99855,1.99965,1.9985,1.99925,117200000.0
2009-02-04 22:32:00,1.9993,1.99935,1.99895,1.99935,59200000.0
2009-02-04 22:33:00,1.99925,1.99925,1.99835,1.9986,77600000.0
2009-02-04 22:34:00,1.9986,1.9986,1.9978,1.9979,112000000.0
2009-02-04 22:35:00,1.99805,1.99895,1.99765,1.99895,101200000.0
2009-02-04 22:36:00,1.99895,1.9991,1.99835,1.9984,94400000.0
2009-02-04 22:37:00,1.99845,1.99925,1.99845,1.9986,90000000.0
2009-02-04 22:38:00,1.9985,1.9985,1.99765,1.99795,100400000.0
2009-02-04 22:39:00,1.9981,1.9985,1.9977,1.9984,102800000.0
2009-02-04 22:40:00,1.9983,1.9988,1.99745,1.99825,193400000.0
2009-02-04 22:41:00,1.99825,1.9985,1.9976,1.9984,57600000.0
2009-02-04 22:42:00,1.99875,1.99875,1.9983,1.99875,27200000.0
2009-02-04 22:43:00,1.99875,1.99925,1.9985,1.999,51600000.0
2009-02-04 22:44:00,1.99915,1.99935,1.99885,1.9991,53200000.0
2009-02-04 22:45:00,1.9991,1.99955,1.9986,1.99955,92600000.0
2009-02-04 22:46:00,1.99945,2.00015,1.999,1.9997,129200000.0
2009-02-04 22:47:00,1.9997,2.0001,1.9996,2.0001,83200000.0
2009-02-04 22:48:00,2.00015,2.00025,1.99905,1.99985,99600000.0
2009-02-04 22:49:00,1.9998,2.0004,1.9991,1.99925,197800000.0
2009-02-04 22:50:00,1.9993,2.00025,1.9993,1.9998,66800000.0
2009-02-04 22:51:00,2.0,2.00025,2.0,2.0002,20800000.0
2009-02-04 22:52:00,2.0001,2.0001,1.99975,1.99975,59200000.0
2009-02-04 22:53:00,1.9996,2.0001,1.9996,2.0001,35200000.0
2009-02-04 22:54:00,2.00025,2.00135,1.9999,2.0011,134400000.0
2009-02-04 22:55:00,2.00095,2.00185,2.00085,2.0016,111200000.0
2009-02-04 22:56:00,2.0016,2.0016,2.00005,2.0012,58800000.0
2009-02-04 22:57:00,2.00125,2.00125,2.00015,2.0004,32000000.0
2009-02-04 22:58:00,2.0003,2.0003,1.9994,1.99985,20800000.0
2009-02-04 22:59:00,1.9999,2.0001,1.999,1.9992,73600000.0
2009-02-04 23:00:00,1.9992,1.99955,1.9991,1.9993,62000000.0
2009-02-04 23:01:00,1.9993,1.99945,1.9992,1.9992,7200000.0
2009-02-04 23:02:00,1.9998,1.9998,1.99885,1.9989,97600000.0
2009-02-04 23:03:00,1.9989,1.9989,1.99715,1.9987,114200000.0
2009-02-04 23:04:00,1.99855,1.99855,1.99805,1.9983,74800000.0
2009-02-04 23:05:00,1.99805,1.99875,1.998,1.9985,46000000.0
2009-02-04 23:06:00,1.99845,1.9986,1.9981,1.9982,50000000.0
2009-02-04 23:07:00,1.9982,1.9982,1.9975,1.9975,47600000.0
2009-02-04 23:08:00,1.9975,1.998,1.9975,1.998,16800000.0
2009-02-04 23:09:00,1.9979,1.99815,1.99785,1.99815,19200000.0
2009-02-04 23:10:00,1.99815,1.99835,1.9976,1.9977,36000000.0
2009-02-04 23:11:00,1.99755,1.99755,1.99695,1.99725,44400000.0
2009-02-04 23:12:00,1.9972,1.9973,1.99665,1.99665,64400000.0
2009-02-04 23:13:00,1.99655,1.9967,1.9947,1.9948,107600000.0
2009-02-04 23:14:00,1.99475,1.99505,1.99425,1.9947,58800000.0
2009-02-04 23:15:00,1.9948,1.99505,1.9938,1.9946,67000000.0
2009-02-04 23:16:00,1.99455,1.99535,1.99435,1.995,115200001.0
2009-02-04 23:17:00,1.99505,1.9952,1.9941,1.9945,83200000.0
2009-02-04 23:18:00,1.9944,1.99495,1.9944,1.99465,34400000.0
2009-02-04 23:19:00,1.9947,1.9951,1.99465,1.99505,52400000.0
2009-02-04 23:20:00,1.99495,1.99505,1.9948,1.9948,30400000.0
2009-02-04 23:21:00,1.99505,1.99555,1.99495,1.99555,82000000.0
2009-02-04 23:22:00,1.99555,1.9962,1.9954,1.99615,35200000.0
2009-02-04 23:23:00,1.99615,1.99615,1.99535,1.99605,36000000.0
2009-02-04 23:24:00,1.9962,1.99825,1.9962,1.99805,103200000.0
2009-02-04 23:25:00,1.9982,1.99895,1.99675,1.9987,114800000.0
2009-02-04 23:26:00,1.99885,1.99885,1.99845,1.9987,26400000.0
2009-02-04 23:27:00,1.9985,1.9985,1.99715,1.9978,46800000.0
2009-02-04 23:28:00,1.99775,1.99795,1.99715,1.99715,64800000.0
2009-02-04 23:29:00,1.9974,1.99755,1.9972,1.99755,58000000.0
2009-02-04 23:30:00,1.99765,1.99765,1.99765,1.99765,6000000.0
2009-02-04 23:31:00,1.9977,1.99785,1.99745,1.99745,22800000.0
2009-02-04 23:32:00,1.9974,1.9977,1.9974,1.9977,9200000.0
2009-02-04 23:33:00,1.9976,1.9977,1.99655,1.99675,14400000.0
2009-02-04 23:34:00,1.9969,1.99725,1.99455,1.9953,139200000.0
2009-02-04 23:35:00,1.99525,1.99605,1.99525,1.99585,37200000.0
2009-02-04 23:36:00,1.99585,1.9962,1.99565,1.9962,67200000.0
2009-02-04 23:37:00,1.9962,1.99645,1.9949,1.99525,72200000.0
2009-02-04 23:38:00,1.9953,1.99595,1.99495,1.9956,52800000.0
2009-02-04 23:39:00,1.9955,1.9955,1.99325,1.99395,57200000.0
2009-02-04 23:40:00,1.9936,1.99455,1.99305,1.99345,174600000.0
2009-02-04 23:41:00,1.99355,1.99395,1.9925,1.9926,109600000.0
2009-02-04 23:42:00,1.99285,1.9935,1.99255,1.9932,40400000.0
2009-02-04 23:43:00,1.9931,1.9932,1.9928,1.9931,16800000.0
2009-02-04 23:44:00,1.9932,1.99345,1.9932,1.9933,24000000.0
2009-02-04 23:45:00,1.99335,1.99335,1.9923,1.99325,80400000.0
2009-02-04 23:46:00,1.9933,1.9933,1.99065,1.9923,146400000.0
2009-02-04 23:47:00,1.99215,1.99215,1.9918,1.992,29200000.0
2009-02-04 23:48:00,1.992,1.99235,1.9916,1.9916,68400000.0
2009-02-04 23:49:00,1.9919,1.992,1.99105,1.9912,113200000.0
2009-02-04 23:50:00,1.99115,1.99175,1.991,1.9914,110400000.0
2009-02-04 23:51:00,1.9914,1.9929,1.9914,1.9926,56000000.0
2009-02-04 23:52:00,1.99285,1.99375,1.99285,1.9934,100400000.0
2009-02-04 23:53:00,1.9934,1.99435,1.9932,1.99365,110800000.0
2009-02-04 23:54:00,1.99365,1.99365,1.99285,1.99315,88800000.0
2009-02-04 23:55:00,1.9933,1.99335,1.993,1.993,61200000.0
2009-02-04 23:56:00,1.99295,1.99485,1.99285,1.9943,89400000.0
2009-02-04 23:57:00,1.99455,1.99545,1.9941,1.9944,141600000.0
2009-02-04 23:58:00,1.99435,1.99455,1.9932,1.9941,176600000.0
2009-02-04 23:59:00,1.9941,1.9969,1.994,1.9968,109000000.0
2009-02-05 00:00:00,1.9962,1.99635,1.9962,1.9962,19000000.0
2009-02-05 00:01:00,1.9962,1.99875,1.99615,1.9977,65200000.0
2009-02-05 00:02:00,1.99785,1.9991,1.99715,1.9982,129000000.0
2009-02-05 00:03:00,1.9984,1.99895,1.99635,1.99695,107200000.0
2009-02-05 00:04:00,1.99715,1.99735,1.99675,1.9972,31200000.0
2009-02-05 00:05:00,1.99695,1.9974,1.9967,1.99725,33200000.0
2009-02-05 00:06:00,1.99715,1.9978,1.99715,1.99715,36000000.0
2009-02-05 00:07:00,1.99735,1.9974,1.99735,1.9974,12000000.0
2009-02-05 00:08:00,1.9973,1.9973,1.9973,1.9973,4800000.0
2009-02-05 00:09:00,1.9973,1.99765,1.9973,1.99755,21600000.0
2009-02-05 00:10:00,1.9972,1.99755,1.99645,1.9974,48400000.0
2009-02-05 00:11:00,1.9974,1.9982,1.9943,1.9974,92600000.0
2009-02-05 00:12:00,1.9976,1.9985,1.99695,1.9982,112400000.0
2009-02-05 00:13:00,1.9982,1.99925,1.9977,1.99845,122000000.0
2009-02-05 00:14:00,1.9983,1.99895,1.9982,1.9987,122000000.0
2009-02-05 00:15:00,1.9987,1.99875,1.99775,1.9981,49600000.0
2009-02-05 00:16:00,1.99815,1.99835,1.9978,1.9978,40000000.0
2009-02-05 00:17:00,1.9981,1.9985,1.9981,1.9985,35200000.0
2009-02-05 00:18:00,1.9988,1.99955,1.99795,1.99795,109800000.0
2009-02-05 00:19:00,1.99825,1.99825,1.99755,1.998,106400000.0
2009-02-05 00:20:00,1.99805,1.9984,1.9976,1.9977,109200000.0
2009-02-05 00:21:00,1.99765,1.9988,1.9974,1.9988,47200000.0
2009-02-05 00:22:00,1.99895,1.9993,1.99815,1.9983,151600000.0
2009-02-05 00:23:00,1.99845,1.99855,1.99675,1.99755,92000000.0
2009-02-05 00:24:00,1.9975,1.9989,1.9975,1.9987,183200000.0
2009-02-05 00:25:00,1.9987,1.9987,1.9979,1.99805,41200000.0
2009-02-05 00:26:00,1.99805,1.99845,1.99795,1.9984,83600000.0
2009-02-05 00:27:00,1.9984,1.99875,1.9984,1.9986,26000000.0
2009-02-05 00:28:00,1.99825,1.9985,1.99795,1.9983,93200000.0
2009-02-05 00:29:00,1.9984,1.9984,1.998,1.998,25600000.0
2009-02-05 00:30:00,1.9977,1.9977,1.99605,1.99605,88800000.0
2009-02-05 00:31:00,1.99615,1.99675,1.99615,1.9965,34400000.0
2009-02-05 00:32:00,1.99675,1.9977,1.99675,1.9971,58200000.0
2009-02-05 00:33:00,1.99705,1.99705,1.9961,1.99675,39600000.0
2009-02-05 00:34:00,1.9967,1.9967,1.9961,1.9961,40000000.0
2009-02-05 00:35:00,1.9961,1.9967,1.99565,1.9967,56400000.0
2009-02-05 00:36:00,1.9968,1.99705,1.9965,1.99705,27600000.0
2009-02-05 00:37:00,1.99705,1.9982,1.99705,1.99765,77200000.0
2009-02-05 00:38:00,1.99755,1.99765,1.9967,1.99675,49200000.0
2009-02-05 00:39:00,1.99695,1.9985,1.99695,1.9972,101200000.0
2009-02-05 00:40:00,1.99755,1.99815,1.99755,1.998,60000000.0
2009-02-05 00:41:00,1.998,1.99805,1.99725,1.99745,53600000.0
2009-02-05 00:42:00,1.99735,1.99775,1.9973,1.99765,26400000.0
2009-02-05 00:43:00,1.9976,1.9978,1.9975,1.9978,59600000.0
2009-02-05 00:44:00,1.99775,1.99775,1.9968,1.99725,62400000.0
2009-02-05 00:45:00,1.99725,1.9974,1.997,1.997,48400000.0
2009-02-05 00:46:00,1.99695,1.9991,1.99675,1.999,159800000.0
2009-02-05 00:47:00,1.999,1.99905,1.99825,1.9988,71600000.0
2009-02-05 00:48:00,1.9988,1.9988,1.9978,1.998,70800000.0
2009-02-05 00:49:00,1.998,1.998,1.99765,1.9979,62400000.0
2009-02-05 00:50:00,1.99785,1.9993,1.99785,1.9993,37000000.0
2009-02-05 00:51:00,1.9992,2.0008,1.9983,2.0008,80400000.0
2009-02-05 00:52:00,2.0007,2.00175,2.0004,2.0015,194000000.0
2009-02-05 00:53:00,2.00145,2.00415,2.00115,2.00235,225400000.0
2009-02-05 00:54:00,2.0026,2.0032,2.0011,2.00165,162000000.0
2009-02-05 00:55:00,2.0018,2.0029,2.00105,2.00105,242000000.0
2009-02-05 00:56:00,2.00125,2.00295,2.0006,2.00165,123600000.0
2009-02-05 00:57:00,2.00185,2.00245,2.0009,2.0012,105600000.0
2009-02-05 00:58:00,2.0012,2.00265,2.0012,2.0017,74400000.0
2009-02-05 00:59:00,2.00215,2.00335,2.00215,2.0025,76000000.0
2009-02-05 01:00:00,2.0025,2.0028,2.00235,2.00255,30000000.0
2009-02-05 01:01:00,2.00245,2.0025,2.00195,2.0023,40400000.0
2009-02-05 01:02:00,2.0021,2.00265,2.0021,2.0023,85400000.0
2009-02-05 01:03:00,2.00245,2.00305,2.0022,2.00275,65400000.0
2009-02-05 01:04:00,2.00275,2.00275,2.00225,2.00265,30800000.0
2009-02-05 01:05:00,2.00285,2.00295,2.00225,2.00225,81600000.0
2009-02-05 01:06:00,2.00235,2.00295,2.0022,2.0028,49000000.0
2009-02-05 01:07:00,2.00265,2.0028,2.002,2.002,73400000.0
2009-02-05 01:08:00,2.0022,2.00315,2.0022,2.00315,50000000.0
2009-02-05 01:09:00,1.9971,1.9973,1.997,1.997,8800000.0
2009-02-05 01:10:00,2.0031,2.0031,2.0031,2.0031,8800000.0
2009-02-05 01:11:00,2.0031,2.00325,2.0025,2.00255,38800000.0
2009-02-05 01:12:00,2.00265,2.00325,2.00225,2.00255,36800000.0
2009-02-05 01:13:00,2.00265,2.00265,2.00215,2.00215,21600000.0
2009-02-05 01:14:00,2.00245,2.00265,2.0012,2.0019,78000000.0
2009-02-05 01:15:00,2.0019,2.0027,2.00095,2.00125,95200000.0
2009-02-05 01:16:00,2.0014,2.00165,1.999,2.00055,133000000.0
2009-02-05 01:17:00,2.0007,2.001,2.0004,2.00045,49600000.0
2009-02-05 01:18:00,2.00045,2.0009,2.00045,2.00065,24000000.0
2009-02-05 01:19:00,2.00065,2.00085,2.0006,2.00065,10000000.0
2009-02-05 01:20:00,2.00085,2.00125,1.99915,1.99925,120400000.0
2009-02-05 01:21:00,1.9992,2.0003,1.9983,2.00025,97600000.0
2009-02-05 01:22:00,2.00025,2.00025,1.9984,1.99885,145600000.0
2009-02-05 01:23:00,1.999,1.99905,1.99795,1.99795,65200000.0
2009-02-05 01:24:00,1.998,1.99865,1.9978,1.99835,192000000.0
2009-02-05 01:25:00,1.99835,1.9987,1.998,1.9987,134000000.0
2009-02-05 01:26:00,1.99865,1.99935,1.99865,1.9992,77200000.0
2009-02-05 01:27:00,1.99915,1.99965,1.9989,1.9991,63600000.0
2009-02-05 01:28:00,1.999,2.0001,1.99885,2.0,111200000.0
2009-02-05 01:29:00,2.0,2.0001,1.99855,1.99855,83200000.0
2009-02-05 01:30:00,1.99875,1.99935,1.99835,1.9993,92400000.0
2009-02-05 01:31:00,1.9992,1.9992,1.9992,1.9992,6800000.0
2009-02-05 01:32:00,1.9992,1.9994,1.9976,1.9976,115600000.0
2009-02-05 01:33:00,1.99765,1.9984,1.99765,1.99825,41600000.0
2009-02-05 01:34:00,1.99795,1.99885,1.99795,1.99855,124000000.0
2009-02-05 01:35:00,1.99855,1.9988,1.9982,1.9985,47000000.0
2009-02-05 01:36:00,1.9987,1.9988,1.99825,1.9984,28800000.0
2009-02-05 01:37:00,1.9985,1.99875,1.9985,1.99855,19200000.0
2009-02-05 01:38:00,1.9982,1.9991,1.99755,1.99885,67600000.0
2009-02-05 01:39:00,1.99895,1.99935,1.99825,1.99935,87800000.0
2009-02-05 01:40:00,1.99935,1.99985,1.99915,1.99945,91200000.0
2009-02-05 01:41:00,1.99945,2.00005,1.99945,1.9997,53200000.0
2009-02-05 01:42:00,1.9996,2.0001,1.99945,1.99975,68400000.0
2009-02-05 01:43:00,1.99995,1.99995,1.9998,1.99995,26400000.0
2009-02-05 01:44:00,2.0,2.0003,1.99995,2.0003,11200000.0
2009-02-05 01:45:00,2.0003,2.0004,1.9999,2.0,42800000.0
2009-02-05 01:46:00,2.0,2.00035,2.0,2.00035,28000000.0
2009-02-05 01:47:00,2.0003,2.0003,1.99995,2.00015,26000000.0
2009-02-05 01:48:00,2.00015,2.00035,1.99935,2.00015,45200000.0
2009-02-05 01:49:00,2.00015,2.0004,1.9997,1.9997,98800000.0
2009-02-05 01:50:00,1.99985,2.00025,1.9995,2.00025,79600000.0
2009-02-05 01:51:00,2.0003,2.00085,1.99975,2.00085,107200000.0
2009-02-05 01:52:00,2.001,2.00115,1.99955,1.99985,119600000.0
2009-02-05 01:53:00,1.99965,2.00015,1.9996,1.9998,60400000.0
2009-02-05 01:54:00,2.0,2.00095,1.99945,2.0008,72200000.0
2009-02-05 01:55:00,2.00065,2.0009,2.00025,2.00065,77600000.0
2009-02-05 01:56:00,2.00085,2.00085,1.9997,1.9999,139200000.0
2009-02-05 01:57:00,2.0,2.0002,1.9998,2.0001,25600000.0
2009-02-05 01:58:00,2.0001,2.0003,1.99995,2.0001,57200000.0
2009-02-05 01:59:00,1.9999,2.00025,1.9999,2.0002,44600000.0
2009-02-05 02:00:00,2.0002,2.0004,1.9984,1.99895,79600000.0
2009-02-05 02:01:00,1.9989,1.9996,1.99845,1.99945,82000000.0
2009-02-05 02:02:00,1.9995,1.99985,1.99915,1.9993,68800000.0
2009-02-05 02:03:00,1.99925,1.99925,1.99895,1.9991,45600000.0
2009-02-05 02:04:00,1.9991,1.9991,1.99745,1.998,139400000.0
2009-02-05 02:05:00,1.9982,1.99835,1.99775,1.9979,52800000.0
2009-02-05 02:06:00,1.9978,1.9982,1.9973,1.99765,127400000.0
2009-02-05 02:07:00,1.9976,1.99795,1.99755,1.99755,54400000.0
2009-02-05 02:08:00,1.9976,1.9976,1.9968,1.9974,104600000.0
2009-02-05 02:09:00,1.99735,1.99755,1.99735,1.99735,55200000.0
2009-02-05 02:10:00,1.9975,1.9987,1.99745,1.9985,250800000.0
2009-02-05 02:11:00,1.99855,1.9987,1.9975,1.99845,223800000.0
2009-02-05 02:12:00,1.99855,1.99915,1.9972,1.99755,227000000.0
2009-02-05 02:13:00,1.9975,1.9991,1.9975,1.9984,146800000.0
2009-02-05 02:14:00,1.99845,1.9985,1.99715,1.9978,188400000.0
2009-02-05 02:15:00,1.9978,1.99835,1.99745,1.99765,126200000.0
2009-02-05 02:16:00,1.9978,1.9989,1.99765,1.99815,73800000.0
2009-02-05 02:17:00,1.99815,1.99815,1.9976,1.9978,70400000.0
2009-02-05 02:18:00,1.99795,1.9984,1.9975,1.9984,90600000.0
2009-02-05 02:19:00,1.9982,1.9989,1.99795,1.9982,84200000.0
2009-02-05 02:20:00,1.9981,1.99895,1.9978,1.99875,113200000.0
2009-02-05 02:21:00,1.9984,1.9993,1.99795,1.9984,166800000.0
2009-02-05 02:22:00,1.99835,1.99865,1.9981,1.99855,67200000.0
2009-02-05 02:23:00,1.9985,1.99865,1.9979,1.9979,98600000.0
2009-02-05 02:24:00,1.9979,1.99885,1.99735,1.99795,159600000.0
2009-02-05 02:25:00,1.99805,1.99845,1.9968,1.9977,175600000.0
2009-02-05 02:26:00,1.99775,1.9983,1.9975,1.99805,176800000.0
2009-02-05 02:27:00,1.9979,1.99835,1.9977,1.9977,69600000.0
2009-02-05 02:28:00,1.99775,1.99835,1.99755,1.99805,89600000.0
2009-02-05 02:29:00,1.998,1.9981,1.99755,1.998,87900000.0
2009-02-05 02:30:00,1.9981,1.99875,1.99715,1.9977,146300000.0
2009-02-05 02:31:00,1.998,1.999,1.99755,1.998,154200000.0
2009-02-05 02:32:00,1.9978,1.9979,1.9966,1.99755,117800000.0
2009-02-05 02:33:00,1.9978,1.99855,1.99745,1.99825,60000000.0
2009-02-05 02:34:00,1.99845,1.9985,1.99745,1.9976,88800000.0
2009-02-05 02:35:00,1.9976,1.99825,1.9976,1.99825,88800000.0
2009-02-05 02:36:00,1.99825,1.99855,1.9981,1.99835,51400000.0
2009-02-05 02:37:00,1.99835,1.9985,1.99635,1.99825,145400000.0
2009-02-05 02:38:00,1.99835,1.9987,1.99825,1.99865,44200000.0
2009-02-05 02:39:00,1.9987,1.9987,1.9975,1.99855,106800000.0
2009-02-05 02:40:00,1.9984,1.9988,1.99815,1.99825,70400000.0
2009-02-05 02:41:00,1.9985,1.9985,1.9978,1.998,92800000.0
2009-02-05 02:42:00,1.9981,1.99825,1.9974,1.9975,67000000.0
2009-02-05 02:43:00,1.9976,1.99815,1.9968,1.99715,86400000.0
2009-02-05 02:44:00,1.9969,1.9976,1.9969,1.9973,53800000.0
2009-02-05 02:45:00,1.9974,1.9974,1.99575,1.99665,68600000.0
2009-02-05 02:46:00,1.9962,1.9969,1.9961,1.99675,28000000.0
2009-02-05 02:47:00,1.99675,1.9973,1.99645,1.9968,81600000.0
2009-02-05 02:48:00,1.9962,1.9963,1.9953,1.996,56000000.0
2009-02-05 02:49:00,1.9962,1.9962,1.9954,1.9956,28800000.0
2009-02-05 02:50:00,1.99575,1.99605,1.99465,1.99495,181200000.0
2009-02-05 02:51:00,1.99485,1.99575,1.99465,1.9952,148400000.0
2009-02-05 02:52:00,1.99525,1.99555,1.99455,1.995,68000000.0
2009-02-05 02:53:00,1.9949,1.99605,1.9941,1.99555,187400000.0
2009-02-05 02:54:00,1.99575,1.99615,1.99425,1.9945,134600000.0
2009-02-05 02:55:00,1.9948,1.99535,1.9944,1.9953,156200000.0
2009-02-05 02:56:00,1.9954,1.99595,1.99505,1.99595,98400000.0
2009-02-05 02:57:00,1.99525,1.9965,1.99495,1.9958,101800000.0
2009-02-05 02:58:00,1.99575,1.99585,1.9948,1.99545,99200000.0
2009-02-05 02:59:00,1.9956,1.9956,1.9939,1.99505,128200000.0
2009-02-05 03:00:00,1.99505,1.99535,1.9946,1.9952,85600000.0
2009-02-05 03:01:00,1.9953,1.99585,1.9945,1.9957,178000000.0
2009-02-05 03:02:00,1.99595,1.99885,1.9956,1.9973,138200000.0
2009-02-05 03:03:00,1.9975,1.99785,1.9956,1.9959,285400000.0
2009-02-05 03:04:00,1.99585,1.9971,1.9949,1.99635,315000000.0
2009-02-05 03:05:00,1.99655,1.99725,1.996,1.99725,70400000.0
2009-02-05 03:06:00,1.9973,1.9978,1.99575,1.99575,162600000.0
2009-02-05 03:07:00,1.9959,1.99765,1.9959,1.99765,235400000.0
2009-02-05 03:08:00,1.99765,1.99765,1.99635,1.9971,129800000.0
2009-02-05 03:09:00,1.9972,1.998,1.99625,1.9977,194400000.0
2009-02-05 03:10:00,1.99775,1.99785,1.99715,1.99725,96800000.0
2009-02-05 03:11:00,1.99735,1.99805,1.99575,1.99625,86400000.0
2009-02-05 03:12:00,1.9965,1.9965,1.9954,1.99555,88200000.0
2009-02-05 03:13:00,1.99575,1.9968,1.99535,1.99655,98200000.0
2009-02-05 03:14:00,1.9967,1.99835,1.99655,1.99775,207000000.0
2009-02-05 03:15:00,1.99795,1.99795,1.99665,1.99745,165000000.0
2009-02-05 03:16:00,1.99745,1.9975,1.99705,1.99725,104400000.0
2009-02-05 03:17:00,1.99745,1.99855,1.9966,1.99695,186000000.0
2009-02-05 03:18:00,1.99705,1.9976,1.99685,1.99705,116000000.0
2009-02-05 03:19:00,1.99665,1.9969,1.996,1.9962,93800000.0
2009-02-05 03:20:00,1.99625,1.9968,1.99625,1.99675,37800000.0
2009-02-05 03:21:00,1.99695,1.99725,1.9969,1.99725,62400000.0
2009-02-05 03:22:00,1.9972,1.99775,1.99695,1.99725,75600000.0
2009-02-05 03:23:00,1.9973,1.9977,1.9962,1.99645,180800000.0
2009-02-05 03:24:00,1.9964,1.99705,1.9962,1.99695,140200000.0
2009-02-05 03:25:00,1.99705,1.9973,1.9963,1.9963,72800000.0
2009-02-05 03:26:00,1.9964,1.9965,1.9963,1.9965,37600000.0
2009-02-05 03:27:00,1.99645,1.9972,1.99625,1.99625,118800000.0
2009-02-05 03:28:00,1.9963,1.9969,1.99585,1.99615,140400000.0
2009-02-05 03:29:00,1.99615,1.9965,1.9961,1.9965,84800000.0
2009-02-05 03:30:00,1.9965,1.9971,1.9964,1.9966,64000000.0
2009-02-05 03:31:00,1.9966,1.9967,1.9963,1.9966,43200000.0
2009-02-05 03:32:00,1.99665,1.99735,1.99665,1.99735,24800000.0
2009-02-05 03:33:00,1.9974,1.99765,1.997,1.99745,62600000.0
2009-02-05 03:34:00,1.9974,1.9978,1.99685,1.99695,131600000.0
2009-02-05 03:35:00,1.997,1.997,1.9963,1.9964,80800000.0
2009-02-05 03:36:00,1.9964,1.9968,1.99635,1.99655,94000000.0
2009-02-05 03:37:00,1.99655,1.99655,1.9964,1.9964,26800000.0
2009-02-05 03:38:00,1.9964,1.9969,1.9962,1.99645,147200000.0
2009-02-05 03:39:00,1.99655,1.9974,1.9959,1.9959,116000000.0
2009-02-05 03:40:00,1.99595,1.99625,1.9952,1.9952,68800000.0
2009-02-05 03:41:00,1.99535,1.99555,1.9951,1.9953,45800000.0
2009-02-05 03:42:00,1.99525,1.99555,1.99525,1.9954,36000000.0
2009-02-05 03:43:00,1.9953,1.9955,1.9953,1.9955,24000000.0
2009-02-05 03:44:00,1.99555,1.996,1.9953,1.9953,92000000.0
2009-02-05 03:45:00,1.99555,1.99655,1.99545,1.99655,100000000.0
2009-02-05 03:46:00,1.9964,1.99655,1.9957,1.9958,52800000.0
2009-02-05 03:47:00,1.99585,1.9959,1.9946,1.9954,87600000.0
2009-02-05 03:48:00,1.9955,1.9965,1.9955,1.9964,76800000.0
2009-02-05 03:49:00,1.99655,1.99655,1.99495,1.99515,74800000.0
2009-02-05 03:50:00,1.99535,1.99565,1.99465,1.99475,105600000.0
2009-02-05 03:51:00,1.99465,1.99505,1.99245,1.9944,204200000.0
2009-02-05 03:52:00,1.9943,1.99505,1.9937,1.99505,107400000.0
2009-02-05 03:53:00,1.99515,1.99605,1.99395,1.9955,78200000.0
2009-02-05 03:54:00,1.99605,1.99625,1.9955,1.9959,82600000.0
2009-02-05 03:55:00,1.99575,1.9962,1.995,1.99605,88000000.0
2009-02-05 03:56:00,1.99615,1.99615,1.99575,1.99585,28800000.0
2009-02-05 03:57:00,1.99545,1.9964,1.99545,1.9961,156200000.0
2009-02-05 03:58:00,1.99615,1.99665,1.99515,1.9953,71600000.0
2009-02-05 03:59:00,1.99565,1.9961,1.99555,1.9958,82400000.0
2009-02-05 04:00:00,1.99595,1.9961,1.99565,1.99585,80800000.0
2009-02-05 04:01:00,1.9957,1.9967,1.99565,1.99635,134200000.0
2009-02-05 04:02:00,1.9964,1.997,1.9964,1.99645,57600000.0
2009-02-05 04:03:00,1.9965,1.9965,1.99565,1.99595,53200000.0
2009-02-05 04:04:00,1.996,1.99695,1.996,1.9962,82800000.0
2009-02-05 04:05:00,1.99615,1.99655,1.99615,1.99655,13600000.0
2009-02-05 04:06:00,1.9964,1.9971,1.99615,1.99675,55400000.0
2009-02-05 04:07:00,1.9967,1.9967,1.996,1.9964,62400000.0
2009-02-05 04:08:00,1.99645,1.9965,1.99575,1.9962,43600000.0
2009-02-05 04:09:00,1.9962,1.9962,1.99475,1.99475,109400000.0
2009-02-05 04:10:00,1.99485,1.99595,1.99485,1.99505,76800000.0
2009-02-05 04:11:00,1.995,1.9954,1.995,1.9953,65600000.0
2009-02-05 04:12:00,1.99525,1.99525,1.9947,1.99495,44400000.0
2009-02-05 04:13:00,1.99505,1.99505,1.99455,1.99475,72000000.0
2009-02-05 04:14:00,1.99475,1.9953,1.9947,1.9953,18000000.0
2009-02-05 04:15:00,1.9954,1.99545,1.99465,1.9951,92800000.0
2009-02-05 04:16:00,1.99525,1.99525,1.9945,1.99495,92000000.0
2009-02-05 04:17:00,1.99505,1.99505,1.9948,1.99495,19200000.0
2009-02-05 04:18:00,1.99505,1.99505,1.99475,1.9949,36000000.0
2009-02-05 04:19:00,1.99475,1.995,1.99435,1.99465,56800000.0
2009-02-05 04:20:00,1.99475,1.995,1.99465,1.99475,26400000.0
2009-02-05 04:21:00,1.99465,1.99475,1.9945,1.9945,19200000.0
2009-02-05 04:22:00,1.9951,1.9953,1.9948,1.9948,18400000.0
2009-02-05 04:23:00,1.9944,1.9947,1.9944,1.9947,18400000.0
2009-02-05 04:24:00,1.99465,1.9953,1.99435,1.99465,63400000.0
2009-02-05 04:25:00,1.9947,1.99475,1.99425,1.9946,48800000.0
2009-02-05 04:26:00,1.995,1.99585,1.995,1.99515,79700000.0
2009-02-05 04:27:00,1.99525,1.9953,1.99525,1.9953,4800000.0
2009-02-05 04:28:00,1.99515,1.9953,1.9949,1.99505,72000000.0
2009-02-05 04:29:00,1.99515,1.99605,1.99435,1.9957,181000000.0
2009-02-05 04:30:00,1.9956,1.9957,1.9947,1.99505,48400000.0
2009-02-05 04:31:00,1.99515,1.99555,1.9951,1.9954,38400000.0
2009-02-05 04:32:00,1.9955,1.9955,1.99525,1.99525,19200000.0
2009-02-05 04:33:00,1.99515,1.9958,1.99505,1.99525,90400000.0
2009-02-05 04:34:00,1.99545,1.99615,1.99545,1.9957,90800000.0
2009-02-05 04:35:00,1.9957,1.9964,1.99555,1.99585,134000000.0
2009-02-05 04:36:00,1.9959,1.9961,1.9955,1.9955,34000000.0
2009-02-05 04:37:00,1.9957,1.9959,1.9954,1.99585,36800000.0
2009-02-05 04:38:00,1.99575,1.9959,1.9947,1.9949,118000000.0
2009-02-05 04:39:00,1.995,1.99545,1.995,1.99525,102800000.0
2009-02-05 04:40:00,1.99525,1.99535,1.99485,1.9949,87200000.0
2009-02-05 04:41:00,1.99485,1.9955,1.9947,1.99545,48400000.0
2009-02-05 04:42:00,1.99555,1.99575,1.9953,1.9955,37600000.0
2009-02-05 04:43:00,1.99575,1.99605,1.99515,1.99575,52800000.0
2009-02-05 04:44:00,1.99575,1.9958,1.9953,1.9958,28400000.0
2009-02-05 04:45:00,1.99575,1.9959,1.99545,1.99545,35200000.0
2009-02-05 04:46:00,1.99545,1.9956,1.9935,1.99425,101600000.0
2009-02-05 04:47:00,1.9944,1.99465,1.9943,1.99435,77600000.0
2009-02-05 04:48:00,1.9945,1.9949,1.9942,1.9949,59600000.0
2009-02-05 04:49:00,1.99495,1.99575,1.99425,1.99485,54400000.0
2009-02-05 04:50:00,1.99485,1.9952,1.9947,1.9952,19600000.0
2009-02-05 04:51:00,1.99525,1.99605,1.99485,1.995,48800000.0
2009-02-05 04:52:00,1.9951,1.9951,1.9941,1.9941,123600000.0
2009-02-05 04:53:00,1.9941,1.99495,1.994,1.99495,29000000.0
2009-02-05 04:54:00,1.9952,1.99545,1.9951,1.9951,21600000.0
2009-02-05 04:55:00,1.9952,1.9952,1.99515,1.9952,7200000.0
2009-02-05 04:56:00,1.9952,1.99525,1.99495,1.9952,31200000.0
2009-02-05 04:57:00,1.99545,1.9955,1.99505,1.99525,36800000.0
2009-02-05 04:58:00,1.9953,1.9956,1.99405,1.9954,162800000.0
2009-02-05 04:59:00,1.9957,1.9957,1.99445,1.99475,74400000.0
2009-02-05 05:00:00,1.9947,1.9951,1.9947,1.9948,64800000.0
2009-02-05 05:01:00,1.9949,1.99505,1.9949,1.9949,14400000.0
2009-02-05 05:02:00,1.9949,1.99505,1.9946,1.99505,38400000.0
2009-02-05 05:03:00,1.9952,1.9954,1.9951,1.9951,67200000.0
2009-02-05 05:04:00,1.99515,1.9956,1.99515,1.99545,63400000.0
2009-02-05 05:05:00,1.99545,1.99545,1.9948,1.9952,33600000.0
2009-02-05 05:06:00,1.99525,1.99565,1.9945,1.9945,60000000.0
2009-02-05 05:07:00,1.9945,1.99485,1.9945,1.9948,86000000.0
2009-02-05 05:08:00,1.9947,1.995,1.9946,1.9946,67200000.0
2009-02-05 05:09:00,1.99455,1.9949,1.99455,1.99465,55600000.0
2009-02-05 05:10:00,1.99465,1.995,1.99455,1.9948,38400000.0
2009-02-05 05:11:00,1.9947,1.995,1.9947,1.9948,36000000.0
2009-02-05 05:12:00,1.99495,1.99515,1.99495,1.99515,24000000.0
2009-02-05 05:13:00,1.99535,1.9956,1.995,1.9955,70400000.0
2009-02-05 05:14:00,1.99545,1.99545,1.9953,1.9953,11200000.0
2009-02-05 05:15:00,1.99515,1.99525,1.99515,1.99515,10400000.0
2009-02-05 05:16:00,1.99505,1.99505,1.9949,1.99505,12000000.0
2009-02-05 05:17:00,1.9949,1.99555,1.9947,1.995,75400000.0
2009-02-05 05:18:00,1.995,1.99525,1.9948,1.99525,42000000.0
2009-02-05 05:19:00,1.99555,1.99595,1.9952,1.99545,46800000.0
2009-02-05 05:20:00,1.9954,1.9955,1.99525,1.9954,16400000.0
2009-02-05 05:21:00,1.99555,1.99555,1.99435,1.99525,61600000.0
2009-02-05 05:22:00,1.99545,1.99555,1.99465,1.99465,50400000.0
2009-02-05 05:23:00,1.9947,1.9954,1.9945,1.9949,54600000.0
2009-02-05 05:24:00,1.995,1.99535,1.995,1.9953,19200000.0
2009-02-05 05:25:00,1.99545,1.99545,1.9953,1.9953,14400000.0
2009-02-05 05:26:00,1.99545,1.99575,1.99545,1.99575,9600000.0
2009-02-05 05:27:00,1.9957,1.9959,1.99545,1.99545,24000000.0
2009-02-05 05:28:00,1.9953,1.99575,1.9953,1.9957,24000000.0
2009-02-05 05:29:00,1.99515,1.9955,1.99515,1.9954,9600000.0
2009-02-05 05:30:00,1.9955,1.9955,1.99455,1.99485,84800000.0
2009-02-05 05:31:00,1.995,1.9959,1.995,1.99535,132000000.0
2009-02-05 05:32:00,1.99525,1.9955,1.99425,1.9948,124400000.0
2009-02-05 05:33:00,1.9948,1.99545,1.9948,1.99525,23200000.0
2009-02-05 05:34:00,1.9954,1.9959,1.9951,1.9957,134000000.0
2009-02-05 05:35:00,1.9957,1.99675,1.99455,1.99475,181600000.0
2009-02-05 05:36:00,1.9947,1.99545,1.99425,1.99505,188200000.0
2009-02-05 05:37:00,1.9951,1.99535,1.99505,1.99515,77200000.0
2009-02-05 05:38:00,1.9952,1.9955,1.9952,1.99535,53600000.0
2009-02-05 05:39:00,1.99535,1.99535,1.99445,1.99495,36600000.0
2009-02-05 05:40:00,1.99505,1.9956,1.9948,1.9956,70600000.0
2009-02-05 05:41:00,1.9957,1.9961,1.99565,1.9959,60000000.0
2009-02-05 05:42:00,1.9958,1.99585,1.9952,1.9953,55200000.0
2009-02-05 05:43:00,1.99525,1.99535,1.99485,1.9952,49000000.0
2009-02-05 05:44:00,1.9952,1.99585,1.99445,1.99475,139600000.0
2009-02-05 05:45:00,1.9948,1.9948,1.99445,1.9946,56000000.0
2009-02-05 05:46:00,1.99455,1.9951,1.99455,1.99485,68800000.0
2009-02-05 05:47:00,1.9948,1.99505,1.9948,1.99485,13600000.0
2009-02-05 05:48:00,1.9947,1.9951,1.9947,1.99485,90600000.0
2009-02-05 05:49:00,1.9949,1.99515,1.99465,1.995,106800000.0
2009-02-05 05:50:00,1.9949,1.99505,1.9945,1.99505,103600000.0
2009-02-05 05:51:00,1.995,1.995,1.9945,1.9948,30000000.0
2009-02-05 05:52:00,1.9948,1.9948,1.99445,1.9947,53200000.0
2009-02-05 05:53:00,1.99475,1.99485,1.99455,1.9947,32800000.0
2009-02-05 05:54:00,1.99455,1.9946,1.9942,1.9944,42800000.0
2009-02-05 05:55:00,1.9944,1.9949,1.9944,1.9947,60800000.0
2009-02-05 05:56:00,1.9947,1.9947,1.99435,1.9947,44000000.0
2009-02-05 05:57:00,1.9947,1.9947,1.9944,1.99445,72800000.0
2009-02-05 05:58:00,1.9944,1.9948,1.9944,1.9946,80800000.0
2009-02-05 05:59:00,1.9948,1.9951,1.9943,1.9944,68400000.0
2009-02-05 06:00:00,1.99455,1.99485,1.994,1.99445,62600000.0
2009-02-05 06:01:00,1.99455,1.9951,1.99455,1.9951,71200000.0
2009-02-05 06:02:00,1.99495,1.99525,1.99485,1.99515,30400000.0
2009-02-05 06:03:00,1.9953,1.9953,1.9947,1.9949,65400000.0
2009-02-05 06:04:00,1.9951,1.9952,1.9949,1.9952,16800000.0
2009-02-05 06:05:00,1.99495,1.9963,1.9948,1.9963,111000000.0
2009-02-05 06:06:00,1.9963,1.9963,1.9947,1.99495,81600000.0
2009-02-05 06:07:00,1.99495,1.99525,1.9949,1.99515,41600000.0
2009-02-05 06:08:00,1.9953,1.99545,1.9951,1.9951,19200000.0
2009-02-05 06:09:00,1.9949,1.99515,1.9941,1.99465,99000000.0
2009-02-05 06:10:00,1.99485,1.995,1.9946,1.99465,56800000.0
2009-02-05 06:11:00,1.99465,1.99485,1.9945,1.9947,14400000.0
2009-02-05 06:12:00,1.9948,1.99515,1.99465,1.99485,37000000.0
2009-02-05 06:13:00,1.99485,1.99485,1.99465,1.99465,12000000.0
2009-02-05 06:14:00,1.9948,1.9948,1.99355,1.99445,28800000.0
2009-02-05 06:15:00,1.9943,1.99465,1.99395,1.9945,54400000.0
2009-02-05 06:16:00,1.9944,1.9953,1.9937,1.99495,120000000.0
2009-02-05 06:17:00,1.99495,1.9954,1.99495,1.995,42000000.0
2009-02-05 06:18:00,1.9951,1.99535,1.9943,1.9948,74800000.0
2009-02-05 06:19:00,1.9949,1.995,1.99425,1.9947,68800000.0
2009-02-05 06:20:00,1.99435,1.99435,1.99265,1.99335,189000000.0
2009-02-05 06:21:00,1.99345,1.9937,1.99235,1.9926,128000000.0
2009-02-05 06:22:00,1.9928,1.9935,1.9922,1.9925,103200000.0
2009-02-05 06:23:00,1.9925,1.993,1.992,1.99215,50400000.0
2009-02-05 06:24:00,1.9923,1.99285,1.99185,1.99245,72000000.0
2009-02-05 06:25:00,1.9924,1.9931,1.9923,1.9931,48200000.0
2009-02-05 06:26:00,1.99325,1.9935,1.9911,1.99315,153200000.0
2009-02-05 06:27:00,1.9931,1.9935,1.9926,1.99345,101800000.0
2009-02-05 06:28:00,1.99335,1.9935,1.99325,1.9934,28800000.0
2009-02-05 06:29:00,1.9932,1.9936,1.99315,1.9934,72000000.0
2009-02-05 06:30:00,1.99335,1.99355,1.99315,1.9933,62400000.0
2009-02-05 06:31:00,1.99355,1.9937,1.99255,1.9931,98000000.0
2009-02-05 06:32:00,1.99315,1.99315,1.9918,1.9926,138400000.0
2009-02-05 06:33:00,1.9926,1.99295,1.99225,1.99255,66400000.0
2009-02-05 06:34:00,1.99235,1.9928,1.99215,1.99235,52800000.0
2009-02-05 06:35:00,1.99195,1.9929,1.99195,1.9929,87200000.0
2009-02-05 06:36:00,1.99275,1.99405,1.9923,1.99355,137400000.0
2009-02-05 06:37:00,1.9934,1.99385,1.9932,1.9937,40800000.0
2009-02-05 06:38:00,1.9938,1.99435,1.99285,1.9937,159400000.0
2009-02-05 06:39:00,1.99375,1.9938,1.99305,1.9938,106400000.0
2009-02-05 06:40:00,1.99395,1.994,1.9935,1.9939,50600000.0
2009-02-05 06:41:00,1.9938,1.99455,1.99285,1.99445,62800000.0
2009-02-05 06:42:00,1.9946,1.9947,1.99295,1.9932,110000000.0
2009-02-05 06:43:00,1.99325,1.9937,1.9928,1.99295,88400000.0
2009-02-05 06:44:00,1.99295,1.9934,1.99265,1.9929,76800000.0
2009-02-05 06:45:00,1.9933,1.99395,1.99225,1.9926,130800000.0
2009-02-05 06:46:00,1.9929,1.99445,1.9915,1.992,150200000.0
2009-02-05 06:47:00,1.99215,1.99255,1.9917,1.9921,64000000.0
2009-02-05 06:48:00,1.9924,1.9936,1.9921,1.9927,85200000.0
2009-02-05 06:49:00,1.99265,1.9927,1.9923,1.9927,36800000.0
2009-02-05 06:50:00,1.9928,1.99285,1.99215,1.99285,48600000.0
2009-02-05 06:51:00,1.99295,1.993,1.99235,1.9924,50000000.0
2009-02-05 06:52:00,1.9925,1.9927,1.9925,1.99265,28800000.0
2009-02-05 06:53:00,1.9928,1.9931,1.9927,1.99275,24000000.0
2009-02-05 06:54:00,1.9929,1.9938,1.9929,1.99375,105600000.0
2009-02-05 06:55:00,1.9938,1.994,1.99355,1.9938,57600000.0
2009-02-05 06:56:00,1.99395,1.99435,1.99295,1.99295,87600000.0
2009-02-05 06:57:00,1.9931,1.9939,1.9926,1.99355,85800000.0
2009-02-05 06:58:00,1.99355,1.99395,1.9933,1.9933,54400000.0
2009-02-05 06:59:00,1.99335,1.99375,1.9928,1.99375,74400000.0
2009-02-05 07:00:00,1.9938,1.994,1.9936,1.994,54000000.0
2009-02-05 07:01:00,1.99415,1.99425,1.9931,1.99325,41200000.0
2009-02-05 07:02:00,1.99325,1.99385,1.9931,1.99375,66400000.0
2009-02-05 07:03:00,1.99385,1.9942,1.99305,1.99405,75400000.0
2009-02-05 07:04:00,1.9942,1.9952,1.99355,1.99445,100400000.0
2009-02-05 07:05:00,1.9952,1.99555,1.99375,1.9943,120400000.0
2009-02-05 07:06:00,1.9945,1.9946,1.9942,1.99435,24000000.0
2009-02-05 07:07:00,1.99425,1.99445,1.9932,1.99365,76200000.0
2009-02-05 07:08:00,1.9936,1.9936,1.99295,1.99345,30000000.0
2009-02-05 07:09:00,1.99335,1.99495,1.99325,1.99435,146800000.0
2009-02-05 07:10:00,1.9945,1.9956,1.99395,1.99425,154600000.0
2009-02-05 07:11:00,1.99425,1.9944,1.99405,1.99435,90000000.0
2009-02-05 07:12:00,1.9945,1.99455,1.99395,1.9945,39200000.0
2009-02-05 07:13:00,1.99415,1.9943,1.9931,1.9935,100800000.0
2009-02-05 07:14:00,1.994,1.9953,1.99295,1.99465,140200000.0
2009-02-05 07:15:00,1.9947,1.99495,1.9941,1.99455,205400000.0
2009-02-05 07:16:00,1.99455,1.9956,1.9942,1.9952,221800000.0
2009-02-05 07:17:00,1.9952,1.99555,1.99475,1.995,98000000.0
2009-02-05 07:18:00,1.99505,1.9951,1.9947,1.99485,88000000.0
2009-02-05 07:19:00,1.9948,1.9964,1.99405,1.99585,196200000.0
2009-02-05 07:20:00,1.9961,1.9961,1.9945,1.9947,106600000.0
2009-02-05 07:21:00,1.9948,1.9956,1.99445,1.99495,146600000.0
2009-02-05 07:22:00,1.9949,1.99575,1.99475,1.99515,126200000.0
2009-02-05 07:23:00,1.99525,1.99565,1.9944,1.9954,129400000.0
2009-02-05 07:24:00,1.9954,1.9959,1.9953,1.99535,46400000.0
2009-02-05 07:25:00,1.9956,1.9961,1.99515,1.9956,138000000.0
2009-02-05 07:26:00,1.99555,1.9957,1.99515,1.99525,65600000.0
2009-02-05 07:27:00,1.99535,1.9955,1.99505,1.9955,33600000.0
2009-02-05 07:28:00,1.99505,1.9962,1.995,1.9952,100800000.0
2009-02-05 07:29:00,1.99525,1.9961,1.9951,1.99595,79200000.0
2009-02-05 07:30:00,1.9958,1.9958,1.9952,1.9957,85600000.0
2009-02-05 07:31:00,1.9956,1.99585,1.99525,1.9955,58400000.0
2009-02-05 07:32:00,1.99545,1.99605,1.9954,1.996,39600000.0
2009-02-05 07:33:00,1.996,1.996,1.99545,1.9955,54400000.0
2009-02-05 07:34:00,1.99565,1.9963,1.99555,1.9961,52800000.0
2009-02-05 07:35:00,1.9961,1.9961,1.99515,1.99565,72000000.0
2009-02-05 07:36:00,1.9955,1.99565,1.99475,1.995,48000000.0
2009-02-05 07:37:00,1.9951,1.9951,1.9945,1.9945,42400000.0
2009-02-05 07:38:00,1.99405,1.9943,1.9937,1.9942,64000000.0
2009-02-05 07:39:00,1.9942,1.9942,1.99365,1.9937,21000000.0
2009-02-05 07:40:00,1.99375,1.99375,1.99235,1.99285,96600000.0
2009-02-05 07:41:00,1.9929,1.9936,1.9925,1.99345,89800000.0
2009-02-05 07:42:00,1.99325,1.9937,1.9928,1.9934,76000000.0
2009-02-05 07:43:00,1.99355,1.99355,1.99235,1.9927,103800000.0
2009-02-05 07:44:00,1.9927,1.9935,1.9925,1.9932,110000000.0
2009-02-05 07:45:00,1.993,1.9932,1.99225,1.99295,94400000.0
2009-02-05 07:46:00,1.993,1.9935,1.99295,1.9933,64800000.0
2009-02-05 07:47:00,1.9932,1.9934,1.99285,1.9934,33600000.0
2009-02-05 07:48:00,1.99305,1.99365,1.993,1.9932,113800000.0
2009-02-05 07:49:00,1.9934,1.99405,1.9934,1.9937,65600000.0
2009-02-05 07:50:00,1.9936,1.994,1.99335,1.9937,112800000.0
2009-02-05 07:51:00,1.9938,1.9942,1.9922,1.99285,109600000.0
2009-02-05 07:52:00,1.99295,1.99305,1.9916,1.9917,134000000.0
2009-02-05 07:53:00,1.99115,1.99305,1.9906,1.99235,150800000.0
2009-02-05 07:54:00,1.9923,1.9928,1.9912,1.992,134400000.0
2009-02-05 07:55:00,1.9921,1.9921,1.99,1.9915,97200000.0
2009-02-05 07:56:00,1.99165,1.99215,1.9916,1.992,76800000.0
2009-02-05 07:57:00,1.99185,1.9923,1.9914,1.9914,22400000.0
2009-02-05 07:58:00,1.9914,1.9914,1.98915,1.99015,106300000.0
2009-02-05 07:59:00,1.99005,1.9907,1.99005,1.99045,100800000.0
2009-02-05 08:00:00,1.9906,1.9906,1.9866,1.9866,169500000.0
2009-02-05 08:01:00,1.9866,1.9889,1.98655,1.9886,189600000.0
2009-02-05 08:02:00,1.9888,1.99035,1.98845,1.98975,141400000.0
2009-02-05 08:03:00,1.98985,1.99155,1.98935,1.99095,156800000.0
2009-02-05 08:04:00,1.991,1.9919,1.991,1.99155,92400000.0
2009-02-05 08:05:00,1.9919,1.9925,1.9895,1.98965,139000000.0
2009-02-05 08:06:00,1.9893,1.9893,1.98725,1.98725,129200000.0
2009-02-05 08:07:00,1.9873,1.98825,1.9858,1.9864,199000000.0
2009-02-05 08:08:00,1.98655,1.9872,1.9849,1.9854,216600000.0
2009-02-05 08:09:00,1.9856,1.98585,1.9848,1.98585,139400000.0
2009-02-05 08:10:00,1.98585,1.98645,1.98265,1.98385,254800000.0
2009-02-05 08:11:00,1.98395,1.9863,1.98385,1.98615,113800000.0
2009-02-05 08:12:00,1.98615,1.98765,1.98525,1.9873,156800000.0
2009-02-05 08:13:00,1.98725,1.9887,1.98715,1.9877,84000000.0
2009-02-05 08:14:00,1.98765,1.98855,1.9875,1.9875,71200000.0
2009-02-05 08:15:00,1.98745,1.98765,1.98745,1.98755,24000000.0
2009-02-05 08:16:00,1.98735,1.98735,1.98675,1.98685,72000000.0
2009-02-05 08:17:00,1.9867,1.98695,1.98635,1.98655,50400000.0
2009-02-05 08:18:00,1.98635,1.9879,1.98625,1.9879,81800000.0
2009-02-05 08:19:00,1.98755,1.9917,1.98755,1.9912,202300000.0
2009-02-05 08:20:00,1.991,1.99145,1.99035,1.99035,92200000.0
2009-02-05 08:21:00,1.99025,1.99055,1.9888,1.9888,151200000.0
2009-02-05 08:22:00,1.989,1.99035,1.989,1.99035,99800000.0
2009-02-05 08:23:00,1.99035,1.9905,1.9899,1.9901,88000000.0
2009-02-05 08:24:00,1.98995,1.99045,1.98855,1.9901,158200000.0
2009-02-05 08:25:00,1.9901,1.99035,1.98885,1.9895,126000000.0
2009-02-05 08:26:00,1.98935,1.9898,1.98855,1.9893,120800000.0
2009-02-05 08:27:00,1.9893,1.99045,1.9893,1.99035,186000000.0
2009-02-05 08:28:00,1.9905,1.99225,1.99,1.99105,148800000.0
2009-02-05 08:29:00,1.991,1.9925,1.99085,1.9911,143600000.0
2009-02-05 08:30:00,1.9911,1.99195,1.99045,1.9911,139400000.0
2009-02-05 08:31:00,1.99135,1.99135,1.99035,1.99105,65800000.0
2009-02-05 08:32:00,1.9917,1.9917,1.99005,1.9904,97200000.0
2009-02-05 08:33:00,1.9905,1.99065,1.99,1.9901,62400000.0
2009-02-05 08:34:00,1.99,1.99075,1.9899,1.9899,51400000.0
2009-02-05 08:35:00,1.99,1.99055,1.9899,1.99055,55200000.0
2009-02-05 08:36:00,1.99045,1.99045,1.98755,1.9881,122000000.0
2009-02-05 08:37:00,1.98795,1.9887,1.98755,1.9887,127200000.0
2009-02-05 08:38:00,1.9889,1.9898,1.98865,1.9898,69400000.0
2009-02-05 08:39:00,1.98975,1.99005,1.9888,1.98975,126000000.0
2009-02-05 08:40:00,1.98975,1.99305,1.98945,1.9924,209000000.0
2009-02-05 08:41:00,1.99215,1.99305,1.99155,1.99305,124400000.0
2009-02-05 08:42:00,1.9929,1.9931,1.99215,1.9925,181800000.0
2009-02-05 08:43:00,1.99245,1.99265,1.9918,1.9919,99200000.0
2009-02-05 08:44:00,1.99215,1.99305,1.99175,1.9929,79400000.0
2009-02-05 08:45:00,1.9929,1.9934,1.99285,1.99285,67200000.0
2009-02-05 08:46:00,1.9929,1.99305,1.9922,1.99255,96200000.0
2009-02-05 08:47:00,1.99275,1.99275,1.99245,1.9927,9600000.0
2009-02-05 08:48:00,1.9924,1.99245,1.99205,1.9921,35200000.0
2009-02-05 08:49:00,1.99195,1.99195,1.99145,1.99155,48800000.0
2009-02-05 08:50:00,1.99145,1.99145,1.9893,1.9893,41600000.0
2009-02-05 08:51:00,1.9897,1.9903,1.98915,1.98985,68800000.0
2009-02-05 08:52:00,1.9899,1.9899,1.989,1.98985,93400000.0
2009-02-05 08:53:00,1.98995,1.98995,1.98715,1.9884,159000000.0
2009-02-05 08:54:00,1.9885,1.989,1.9884,1.989,35800000.0
2009-02-05 08:55:00,1.98895,1.98895,1.9883,1.9883,39600000.0
2009-02-05 08:56:00,1.9884,1.9896,1.9884,1.989,56600000.0
2009-02-05 08:57:00,1.98895,1.99,1.98865,1.98965,76000000.0
2009-02-05 08:58:00,1.98955,1.98985,1.9884,1.9884,90600000.0
2009-02-05 08:59:00,1.98865,1.98895,1.9886,1.9887,67200000.0
2009-02-05 09:00:00,1.98865,1.9894,1.98795,1.9886,99600000.0
2009-02-05 09:01:00,1.98845,1.98875,1.98675,1.98685,205600000.0
2009-02-05 09:02:00,1.98675,1.98865,1.98675,1.98755,207400000.0
2009-02-05 09:03:00,1.9876,1.98825,1.98735,1.988,114000000.0
2009-02-05 09:04:00,1.98795,1.9884,1.98715,1.98795,113600000.0
2009-02-05 09:05:00,1.988,1.98845,1.9873,1.98755,136000000.0
2009-02-05 09:06:00,1.9874,1.98775,1.9862,1.98625,185800000.0
2009-02-05 09:07:00,1.98625,1.98975,1.9857,1.98955,239200000.0
2009-02-05 09:08:00,1.98935,1.99035,1.9891,1.9898,194400000.0
2009-02-05 09:09:00,1.98965,1.9916,1.98965,1.99095,182200000.0
2009-02-05 09:10:00,1.991,1.99215,1.99015,1.99215,202400000.0
2009-02-05 09:11:00,1.9921,1.9924,1.9914,1.9915,172400000.0
2009-02-05 09:12:00,1.9915,1.99155,1.9886,1.98865,243400000.0
2009-02-05 09:13:00,1.9887,1.99,1.98865,1.98935,178400000.0
2009-02-05 09:14:00,1.98935,1.9895,1.98815,1.98925,225000000.0
2009-02-05 09:15:00,1.9892,1.9901,1.98705,1.9882,226600000.0
2009-02-05 09:16:00,1.9882,1.99075,1.988,1.9883,194600000.0
2009-02-05 09:17:00,1.9883,1.99015,1.98825,1.98865,158200000.0
2009-02-05 09:18:00,1.98855,1.98875,1.98685,1.9886,208400000.0
2009-02-05 09:19:00,1.9886,1.9888,1.98715,1.9886,154400000.0
2009-02-05 09:20:00,1.9887,1.9896,1.98815,1.9886,186600000.0
2009-02-05 09:21:00,1.98855,1.9887,1.98785,1.9879,176400000.0
2009-02-05 09:22:00,1.98795,1.9884,1.986,1.98665,181200000.0
2009-02-05 09:23:00,1.9867,1.9872,1.98625,1.98695,186800000.0
2009-02-05 09:24:00,1.98685,1.98745,1.9856,1.9872,240000000.0
2009-02-05 09:25:00,1.9872,1.98855,1.9871,1.9883,105700000.0
2009-02-05 09:26:00,1.9883,1.98835,1.9874,1.98745,68500000.0
2009-02-05 09:27:00,1.98745,1.98805,1.98445,1.98575,244800000.0
2009-02-05 09:28:00,1.9857,1.98625,1.985,1.9861,195200000.0
2009-02-05 09:29:00,1.9862,1.9876,1.9862,1.98685,149600000.0
2009-02-05 09:30:00,1.98685,1.9876,1.98615,1.9871,186400000.0
2009-02-05 09:31:00,1.9873,1.98735,1.9865,1.9866,182800000.0
2009-02-05 09:32:00,1.9866,1.9869,1.9833,1.9833,247600000.0
2009-02-05 09:33:00,1.98265,1.98365,1.9816,1.98225,213800000.0
2009-02-05 09:34:00,1.98225,1.9836,1.98225,1.98285,166800000.0
2009-02-05 09:35:00,1.9828,1.98325,1.9808,1.98115,173800000.0
2009-02-05 09:36:00,1.98145,1.9825,1.9807,1.9819,235600000.0
2009-02-05 09:37:00,1.9819,1.98295,1.9813,1.9821,230900000.0
2009-02-05 09:38:00,1.98185,1.98285,1.9817,1.98285,187200000.0
2009-02-05 09:39:00,1.98275,1.9852,1.9821,1.98485,208800000.0
2009-02-05 09:40:00,1.98475,1.98495,1.98395,1.98435,186200000.0
2009-02-05 09:41:00,1.9845,1.98685,1.98435,1.98595,250400000.0
2009-02-05 09:42:00,1.9856,1.9859,1.9848,1.98555,164000000.0
2009-02-05 09:43:00,1.98545,1.98815,1.98515,1.98785,255800000.0
2009-02-05 09:44:00,1.9879,1.9882,1.98605,1.9862,258400000.0
2009-02-05 09:45:00,1.98645,1.98745,1.9859,1.9866,170000000.0
2009-02-05 09:46:00,1.98675,1.98705,1.98525,1.986,94800000.0
2009-02-05 09:47:00,1.98565,1.98565,1.9838,1.98505,207400000.0
2009-02-05 09:48:00,1.98515,1.98515,1.9831,1.9831,170800000.0
2009-02-05 09:49:00,1.98325,1.98395,1.9828,1.98295,171400000.0
2009-02-05 09:50:00,1.98305,1.98365,1.9822,1.98325,124800000.0
2009-02-05 09:51:00,1.98315,1.98345,1.98175,1.98275,187000000.0
2009-02-05 09:52:00,1.98305,1.98305,1.98175,1.98225,159400000.0
2009-02-05 09:53:00,1.98215,1.98355,1.98205,1.98355,160800000.0
2009-02-05 09:54:00,1.98375,1.9846,1.9832,1.98405,176400000.0
2009-02-05 09:55:00,1.984,1.9841,1.98325,1.98335,139200000.0
2009-02-05 09:56:00,1.98355,1.9837,1.9824,1.9825,206000000.0
2009-02-05 09:57:00,1.98215,1.98255,1.9806,1.9814,151400000.0
2009-02-05 09:58:00,1.9814,1.982,1.9809,1.98105,171800000.0
2009-02-05 09:59:00,1.98125,1.9836,1.9809,1.98325,177000000.0
2009-02-05 10:00:00,1.98395,1.98635,1.98375,1.98535,269200000.0
2009-02-05 10:01:00,1.9853,1.9855,1.9839,1.98545,234500000.0
2009-02-05 10:02:00,1.98545,1.98575,1.98405,1.985,147500000.0
2009-02-05 10:03:00,1.98445,1.98505,1.98195,1.9822,142400000.0
2009-02-05 10:04:00,1.9822,1.98325,1.9819,1.98215,188400000.0
2009-02-05 10:05:00,1.98235,1.9829,1.9809,1.9829,200800000.0
2009-02-05 10:06:00,1.9827,1.9832,1.98215,1.983,126400000.0
2009-02-05 10:07:00,1.983,1.98375,1.9828,1.9831,176800000.0
2009-02-05 10:08:00,1.98305,1.98435,1.98235,1.9843,260000000.0
2009-02-05 10:09:00,1.9843,1.98475,1.9835,1.98425,229200000.0
2009-02-05 10:10:00,1.9848,1.985,1.98345,1.98385,215200000.0
2009-02-05 10:11:00,1.9839,1.9844,1.983,1.98325,186400000.0
2009-02-05 10:12:00,1.98335,1.9843,1.98265,1.9833,299200000.0
2009-02-05 10:13:00,1.98335,1.984,1.98285,1.9834,239600000.0
2009-02-05 10:14:00,1.9836,1.98485,1.9824,1.9824,225600000.0
2009-02-05 10:15:00,1.9824,1.9843,1.98225,1.98275,281000000.0
2009-02-05 10:16:00,1.9827,1.98305,1.9823,1.9823,184400000.0
2009-02-05 10:17:00,1.98225,1.98315,1.9814,1.98155,240800000.0
2009-02-05 10:18:00,1.98155,1.9825,1.9812,1.9813,221200000.0
2009-02-05 10:19:00,1.9813,1.98295,1.9813,1.98285,195000000.0
2009-02-05 10:20:00,1.98315,1.98365,1.9821,1.9826,194400000.0
2009-02-05 10:21:00,1.98275,1.98405,1.98215,1.984,250400000.0
2009-02-05 10:22:00,1.984,1.98435,1.98335,1.9836,197900000.0
2009-02-05 10:23:00,1.9836,1.9843,1.98285,1.98365,217600000.0
2009-02-05 10:24:00,1.9837,1.98375,1.98275,1.9828,196800000.0
2009-02-05 10:25:00,1.9829,1.9833,1.98195,1.9822,106000000.0
2009-02-05 10:26:00,1.98225,1.9823,1.9818,1.9819,202000000.0
2009-02-05 10:27:00,1.98205,1.98295,1.9818,1.98215,196200000.0
2009-02-05 10:28:00,1.9822,1.9822,1.9792,1.9796,334000000.0
2009-02-05 10:29:00,1.97975,1.98055,1.97875,1.9804,182100000.0
2009-02-05 10:30:00,1.9805,1.9822,1.98015,1.98175,151000000.0
2009-02-05 10:31:00,1.9818,1.9822,1.98075,1.98075,136200000.0
2009-02-05 10:32:00,1.98085,1.98275,1.9806,1.9827,256400000.0
2009-02-05 10:33:00,1.98275,1.98285,1.98145,1.98225,190000000.0
2009-02-05 10:34:00,1.98225,1.9825,1.98165,1.98165,163000000.0
2009-02-05 10:35:00,1.98175,1.9832,1.98165,1.98245,200600000.0
2009-02-05 10:36:00,1.98245,1.98295,1.98185,1.98225,108000000.0
2009-02-05 10:37:00,1.9821,1.98285,1.982,1.98285,67200000.0
2009-02-05 10:38:00,1.9827,1.9829,1.9819,1.98245,117800000.0
2009-02-05 10:39:00,1.98255,1.983,1.9821,1.9827,122600000.0
2009-02-05 10:40:00,1.98275,1.9833,1.9822,1.9829,176600000.0
2009-02-05 10:41:00,1.98285,1.98335,1.9822,1.98305,116400000.0
2009-02-05 10:42:00,1.98315,1.9834,1.98255,1.9832,195200000.0
2009-02-05 10:43:00,1.9833,1.98425,1.9829,1.9832,158600000.0
2009-02-05 10:44:00,1.9832,1.9835,1.98305,1.98305,54200000.0
2009-02-05 10:45:00,1.98305,1.9839,1.98305,1.98375,109200000.0
2009-02-05 10:46:00,1.98375,1.98415,1.9829,1.98375,215600000.0
2009-02-05 10:47:00,1.98365,1.9839,1.9835,1.98355,70000000.0
2009-02-05 10:48:00,1.98365,1.9837,1.983,1.98355,80200000.0
2009-02-05 10:49:00,1.98365,1.98375,1.9829,1.98295,95400000.0
2009-02-05 10:50:00,1.98305,1.98325,1.98235,1.98235,93200000.0
2009-02-05 10:51:00,1.9823,1.98295,1.98215,1.98295,108200000.0
2009-02-05 10:52:00,1.98285,1.9832,1.9825,1.98315,130200000.0
2009-02-05 10:53:00,1.9834,1.9835,1.983,1.983,68000000.0
2009-02-05 10:54:00,1.9829,1.98295,1.9814,1.98145,165200000.0
2009-02-05 10:55:00,1.98185,1.9821,1.98095,1.9814,192600000.0
2009-02-05 10:56:00,1.9814,1.98215,1.98075,1.9812,157600000.0
2009-02-05 10:57:00,1.9813,1.9819,1.98085,1.9815,223200001.0
2009-02-05 10:58:00,1.9816,1.9817,1.9808,1.98085,285600000.0
2009-02-05 10:59:00,1.9808,1.9811,1.98015,1.98055,213200000.0
2009-02-05 11:00:00,1.9805,1.98135,1.98035,1.98125,191400000.0
2009-02-05 11:01:00,1.98115,1.98115,1.97955,1.97975,262200000.0
2009-02-05 11:02:00,1.9798,1.98015,1.97895,1.97945,189800000.0
2009-02-05 11:03:00,1.9794,1.98035,1.9794,1.9802,89400000.0
2009-02-05 11:04:00,1.98,1.98055,1.9787,1.97885,188400000.0
2009-02-05 11:05:00,1.9788,1.97995,1.9785,1.9797,120600000.0
2009-02-05 11:06:00,1.9797,1.98055,1.97905,1.98025,218800000.0
2009-02-05 11:07:00,1.98025,1.9807,1.9795,1.98035,133600000.0
2009-02-05 11:08:00,1.98035,1.9804,1.98005,1.98035,84400000.0
2009-02-05 11:09:00,1.9805,1.98075,1.97985,1.98075,169600000.0
2009-02-05 11:10:00,1.9807,1.9811,1.9793,1.9798,112800000.0
2009-02-05 11:11:00,1.9797,1.9799,1.9783,1.9791,134800000.0
2009-02-05 11:12:00,1.97905,1.98025,1.97905,1.9799,140800000.0
2009-02-05 11:13:00,1.97995,1.9805,1.97965,1.9805,125800000.0
2009-02-05 11:14:00,1.98035,1.981,1.98015,1.9806,123400000.0
2009-02-05 11:15:00,1.9806,1.98255,1.9806,1.9813,233400000.0
2009-02-05 11:16:00,1.98135,1.983,1.98135,1.9825,149400000.0
2009-02-05 11:17:00,1.9823,1.98285,1.9812,1.9828,189600000.0
2009-02-05 11:18:00,1.98275,1.98275,1.9815,1.982,172200000.0
2009-02-05 11:19:00,1.98205,1.98255,1.9813,1.98195,170200000.0
2009-02-05 11:20:00,1.98205,1.9821,1.98135,1.9817,116000000.0
2009-02-05 11:21:00,1.9817,1.98265,1.9815,1.9821,198000000.0
2009-02-05 11:22:00,1.9822,1.98225,1.98135,1.982,104200000.0
2009-02-05 11:23:00,1.98195,1.9833,1.98175,1.9833,123200000.0
2009-02-05 11:24:00,1.98325,1.98515,1.9831,1.98475,158800000.0
2009-02-05 11:25:00,1.98485,1.98615,1.9843,1.9858,118400000.0
2009-02-05 11:26:00,1.98585,1.9874,1.98555,1.9867,131600000.0
2009-02-05 11:27:00,1.98685,1.987,1.985,1.98615,185800000.0
2009-02-05 11:28:00,1.9863,1.9875,1.9856,1.98645,184600000.0
2009-02-05 11:29:00,1.98645,1.9873,1.9857,1.98605,148200000.0
2009-02-05 11:30:00,1.9859,1.98715,1.98575,1.98575,144400000.0
2009-02-05 11:31:00,1.98575,1.98675,1.9853,1.98605,203200000.0
2009-02-05 11:32:00,1.98605,1.98605,1.98445,1.9859,166600000.0
2009-02-05 11:33:00,1.98555,1.98675,1.98545,1.9864,170200000.0
2009-02-05 11:34:00,1.98635,1.98685,1.98515,1.9856,189400000.0
2009-02-05 11:35:00,1.9857,1.98615,1.98525,1.98555,110600000.0
2009-02-05 11:36:00,1.9854,1.9863,1.98525,1.98575,107600000.0
2009-02-05 11:37:00,1.98585,1.9876,1.98535,1.98735,145200000.0
2009-02-05 11:38:00,1.9878,1.9878,1.98685,1.98715,84800000.0
2009-02-05 11:39:00,1.9872,1.98725,1.9865,1.98675,138800000.0
2009-02-05 11:40:00,1.98685,1.98835,1.98675,1.988,165000000.0
2009-02-05 11:41:00,1.98805,1.9889,1.9876,1.9878,158800000.0
2009-02-05 11:42:00,1.9878,1.98825,1.9871,1.98765,180400000.0
2009-02-05 11:43:00,1.9877,1.9881,1.98705,1.9876,107200000.0
2009-02-05 11:44:00,1.98765,1.98795,1.9869,1.9878,138600000.0
2009-02-05 11:45:00,1.9878,1.9878,1.98685,1.98745,160000000.0
2009-02-05 11:46:00,1.98745,1.98805,1.98725,1.98805,87200000.0
2009-02-05 11:47:00,1.98825,1.98825,1.9875,1.988,124600000.0
2009-02-05 11:48:00,1.98815,1.9882,1.98775,1.988,48000000.0
2009-02-05 11:49:00,1.98805,1.98835,1.98745,1.9876,105600000.0
2009-02-05 11:50:00,1.98745,1.98745,1.98675,1.98675,44800000.0
2009-02-05 11:51:00,1.987,1.9876,1.98675,1.98735,75200000.0
2009-02-05 11:52:00,1.98745,1.9876,1.9873,1.9876,28800000.0
2009-02-05 11:53:00,1.98765,1.98775,1.9868,1.98705,74000000.0
2009-02-05 11:54:00,1.98695,1.9873,1.9868,1.9871,75600000.0
2009-02-05 11:55:00,1.9872,1.9875,1.9869,1.98735,98000000.0
2009-02-05 11:56:00,1.9875,1.9875,1.9868,1.98715,126800000.0
2009-02-05 11:57:00,1.98705,1.9875,1.98685,1.9872,63400000.0
2009-02-05 11:58:00,1.9872,1.9873,1.98665,1.98695,68800000.0
2009-02-05 11:59:00,1.9871,1.98725,1.98645,1.98715,132000000.0
2009-02-05 12:00:00,1.98715,1.98715,1.98585,1.9864,137400000.0
2009-02-05 12:01:00,1.9864,1.9869,1.986,1.9865,164000000.0
2009-02-05 12:02:00,1.9866,1.98785,1.9866,1.9876,150600000.0
2009-02-05 12:03:00,1.98745,1.98745,1.9869,1.9869,82800000.0
2009-02-05 12:04:00,1.987,1.9871,1.9868,1.9871,40800000.0
2009-02-05 12:05:00,1.98725,1.98735,1.98675,1.9868,102000000.0
2009-02-05 12:06:00,1.987,1.9875,1.987,1.9875,71200000.0
2009-02-05 12:07:00,1.9874,1.98805,1.98705,1.98755,152800000.0
2009-02-05 12:08:00,1.98765,1.9879,1.9873,1.9879,105600000.0
2009-02-05 12:09:00,1.988,1.9905,1.9877,1.98995,229000000.0
2009-02-05 12:10:00,1.9899,1.99,1.98755,1.9876,116600000.0
2009-02-05 12:11:00,1.9877,1.98855,1.98695,1.98695,134400000.0
2009-02-05 12:12:00,1.98715,1.9876,1.986,1.9871,204800000.0
2009-02-05 12:13:00,1.98715,1.9875,1.98675,1.987,123200000.0
2009-02-05 12:14:00,1.98695,1.9873,1.98565,1.98575,174000000.0
2009-02-05 12:15:00,1.98565,1.98715,1.98565,1.98685,194400000.0
2009-02-05 12:16:00,1.98695,1.98755,1.98605,1.9871,307800000.0
2009-02-05 12:17:00,1.987,1.98705,1.98625,1.98635,91200000.0
2009-02-05 12:18:00,1.9863,1.98655,1.98535,1.9858,190400000.0
2009-02-05 12:19:00,1.986,1.98655,1.9859,1.9864,92200000.0
2009-02-05 12:20:00,1.9866,1.98735,1.986,1.9864,194400000.0
2009-02-05 12:21:00,1.9863,1.9867,1.98525,1.9867,202600000.0
2009-02-05 12:22:00,1.9866,1.9871,1.98615,1.9871,125600000.0
2009-02-05 12:23:00,1.9871,1.9871,1.98595,1.98625,105600000.0
2009-02-05 12:24:00,1.9862,1.9864,1.98505,1.98505,70200000.0
2009-02-05 12:25:00,1.98505,1.9857,1.98505,1.98505,73400000.0
2009-02-05 12:26:00,1.98505,1.98525,1.98335,1.98375,219000000.0
2009-02-05 12:27:00,1.98335,1.9836,1.9825,1.983,158800000.0
2009-02-05 12:28:00,1.983,1.98345,1.9829,1.9833,62000000.0
2009-02-05 12:29:00,1.98325,1.9839,1.9826,1.9837,166400000.0
2009-02-05 12:30:00,1.9838,1.985,1.9838,1.98385,242800000.0
2009-02-05 12:31:00,1.98375,1.9839,1.9834,1.9838,115600000.0
2009-02-05 12:32:00,1.9839,1.98395,1.98345,1.9836,95000000.0
2009-02-05 12:33:00,1.98375,1.98515,1.98345,1.9848,203200000.0
2009-02-05 12:34:00,1.9845,1.98775,1.9843,1.98595,255200000.0
2009-02-05 12:35:00,1.9858,1.98685,1.9858,1.98595,226200000.0
2009-02-05 12:36:00,1.9859,1.98595,1.9843,1.98505,239000000.0
2009-02-05 12:37:00,1.98505,1.98555,1.985,1.98545,98200000.0
2009-02-05 12:38:00,1.9857,1.98595,1.9848,1.9852,202400000.0
2009-02-05 12:39:00,1.98535,1.98535,1.9844,1.9846,181600000.0
2009-02-05 12:40:00,1.98465,1.98525,1.98455,1.9847,148200000.0
2009-02-05 12:41:00,1.98465,1.98465,1.9837,1.9837,89400000.0
2009-02-05 12:42:00,1.9838,1.9838,1.9831,1.9832,185000000.0
2009-02-05 12:43:00,1.9832,1.98345,1.98275,1.98315,116400000.0
2009-02-05 12:44:00,1.98315,1.9841,1.9831,1.9839,174000000.0
2009-02-05 12:45:00,1.9841,1.98645,1.9839,1.98615,245000000.0
2009-02-05 12:46:00,1.98605,1.98625,1.98375,1.9844,248200000.0
2009-02-05 12:47:00,1.98435,1.98445,1.9835,1.98395,282800000.0
2009-02-05 12:48:00,1.984,1.98525,1.98385,1.9848,145600000.0
2009-02-05 12:49:00,1.98475,1.98495,1.98295,1.9838,170200000.0
2009-02-05 12:50:00,1.98385,1.98455,1.98365,1.98415,229800000.0
2009-02-05 12:51:00,1.9843,1.98495,1.9842,1.9849,112800000.0
2009-02-05 12:52:00,1.98485,1.98495,1.98365,1.98475,100200000.0
2009-02-05 12:53:00,1.9844,1.9853,1.98435,1.98485,247200000.0
2009-02-05 12:54:00,1.98445,1.985,1.9842,1.9847,155200000.0
2009-02-05 12:55:00,1.98465,1.9856,1.9839,1.98555,141600000.0
2009-02-05 12:56:00,1.98605,1.9884,1.9857,1.98595,227600000.0
2009-02-05 12:57:00,1.98595,1.9874,1.98575,1.9863,201600000.0
2009-02-05 12:58:00,1.9863,1.98675,1.98575,1.9858,244800000.0
2009-02-05 12:59:00,1.9857,1.9857,1.98315,1.9834,254600000.0
2009-02-05 13:00:00,1.9834,1.98415,1.9822,1.9823,194200000.0
2009-02-05 13:01:00,1.98235,1.98385,1.9822,1.98315,233600000.0
2009-02-05 13:02:00,1.98315,1.9832,1.98185,1.98235,230600000.0
2009-02-05 13:03:00,1.9823,1.98285,1.98165,1.9818,201800000.0
2009-02-05 13:04:00,1.9818,1.9819,1.98115,1.9817,147200000.0
2009-02-05 13:05:00,1.98165,1.9822,1.9813,1.9818,97600000.0
2009-02-05 13:06:00,1.98185,1.9826,1.98175,1.982,122800000.0
2009-02-05 13:07:00,1.98205,1.98325,1.98205,1.9831,177600000.0
2009-02-05 13:08:00,1.9831,1.98375,1.9831,1.98335,124800000.0
2009-02-05 13:09:00,1.9836,1.9843,1.9831,1.98335,144000000.0
2009-02-05 13:10:00,1.98375,1.98395,1.98315,1.98315,172000000.0
2009-02-05 13:11:00,1.98335,1.9844,1.9833,1.9836,122200000.0
2009-02-05 13:12:00,1.9835,1.9851,1.9835,1.984,159200000.0
2009-02-05 13:13:00,1.9841,1.98465,1.9839,1.98445,84400000.0
2009-02-05 13:14:00,1.98435,1.9845,1.98285,1.9837,223400000.0
2009-02-05 13:15:00,1.9837,1.9841,1.9828,1.98315,259000000.0
2009-02-05 13:16:00,1.98315,1.98355,1.98265,1.98355,184400000.0
2009-02-05 13:17:00,1.98355,1.9856,1.98345,1.98525,246000000.0
2009-02-05 13:18:00,1.98545,1.98545,1.9844,1.9852,143400000.0
2009-02-05 13:19:00,1.9851,1.98525,1.98505,1.98515,64800000.0
2009-02-05 13:20:00,1.9851,1.98545,1.9845,1.98525,127400000.0
2009-02-05 13:21:00,1.98535,1.9859,1.98475,1.98535,235600000.0
2009-02-05 13:22:00,1.98535,1.98565,1.98505,1.9855,178200000.0
2009-02-05 13:23:00,1.9855,1.98575,1.98475,1.985,300400000.0
2009-02-05 13:24:00,1.98515,1.98825,1.985,1.9871,214800000.0
2009-02-05 13:25:00,1.9873,1.98925,1.98725,1.98925,271800001.0
2009-02-05 13:26:00,1.9894,1.9895,1.98825,1.9883,167400000.0
2009-02-05 13:27:00,1.9884,1.98845,1.98685,1.987,246200000.0
2009-02-05 13:28:00,1.98715,1.9874,1.986,1.98635,190000000.0
2009-02-05 13:29:00,1.9864,1.98675,1.98635,1.98675,66400000.0
2009-02-05 13:30:00,1.98695,1.98755,1.98665,1.9873,180400000.0
2009-02-05 13:31:00,1.9873,1.9874,1.9864,1.98645,72800000.0
2009-02-05 13:32:00,1.9863,1.9867,1.9861,1.9865,100600000.0
2009-02-05 13:33:00,1.98635,1.987,1.98615,1.98625,244200000.0
2009-02-05 13:34:00,1.98625,1.9874,1.98615,1.98665,277400000.0
2009-02-05 13:35:00,1.9866,1.98665,1.98555,1.98555,254800001.0
2009-02-05 13:36:00,1.9855,1.9855,1.98455,1.9846,151200000.0
2009-02-05 13:37:00,1.98455,1.9854,1.98435,1.98465,41800000.0
2009-02-05 13:38:00,1.98455,1.9851,1.9844,1.9849,90800000.0
2009-02-05 13:39:00,1.98475,1.9853,1.98435,1.9849,103600000.0
2009-02-05 13:40:00,1.9845,1.98505,1.9844,1.98475,60000000.0
2009-02-05 13:41:00,1.9848,1.9854,1.9824,1.98245,251800000.0
2009-02-05 13:42:00,1.98255,1.98325,1.9815,1.98275,188000000.0
2009-02-05 13:43:00,1.98265,1.9829,1.982,1.98275,79200000.0
2009-02-05 13:44:00,1.98305,1.98305,1.98195,1.98305,99800000.0
2009-02-05 13:45:00,1.98295,1.983,1.9827,1.9827,64800000.0
2009-02-05 13:46:00,1.98265,1.9836,1.9823,1.98315,127200000.0
2009-02-05 13:47:00,1.98315,1.9835,1.9828,1.98335,91200000.0
2009-02-05 13:48:00,1.98335,1.98335,1.98275,1.98305,64800000.0
2009-02-05 13:49:00,1.98305,1.98325,1.98085,1.98085,168800000.0
2009-02-05 13:50:00,1.98055,1.98305,1.98055,1.98285,148000000.0
2009-02-05 13:51:00,1.983,1.983,1.9808,1.9819,101400000.0
2009-02-05 13:52:00,1.98195,1.983,1.9819,1.98275,126000000.0
2009-02-05 13:53:00,1.98275,1.9841,1.98255,1.98305,143800000.0
2009-02-05 13:54:00,1.98295,1.98295,1.9817,1.9817,119200000.0
2009-02-05 13:55:00,1.98195,1.9827,1.98115,1.9819,185100000.0
2009-02-05 13:56:00,1.982,1.982,1.9794,1.981,239200000.0
2009-02-05 13:57:00,1.98115,1.98145,1.9796,1.9797,138800000.0
2009-02-05 13:58:00,1.97975,1.98005,1.9783,1.9784,201200000.0
2009-02-05 13:59:00,1.9783,1.9788,1.97775,1.9781,130400000.0
2009-02-05 14:00:00,1.9782,1.98,1.9777,1.9799,176600000.0
2009-02-05 14:01:00,1.97985,1.98145,1.9795,1.98145,238000000.0
2009-02-05 14:02:00,1.9816,1.98185,1.98055,1.98145,271200000.0
2009-02-05 14:03:00,1.9814,1.9821,1.98105,1.9816,190800000.0
2009-02-05 14:04:00,1.9818,1.9818,1.9788,1.9793,270400000.0
2009-02-05 14:05:00,1.97945,1.98085,1.979,1.97995,239400000.0
2009-02-05 14:06:00,1.97975,1.9808,1.9796,1.9804,254200000.0
2009-02-05 14:07:00,1.98035,1.9812,1.9782,1.97845,208200000.0
2009-02-05 14:08:00,1.9788,1.9801,1.9786,1.97985,191800000.0
2009-02-05 14:09:00,1.97975,1.98045,1.979,1.979,214200000.0
2009-02-05 14:10:00,1.97885,1.98,1.97855,1.97985,135200000.0
2009-02-05 14:11:00,1.9798,1.9798,1.9778,1.97795,227600000.0
2009-02-05 14:12:00,1.9777,1.97905,1.97595,1.97655,231200000.0
2009-02-05 14:13:00,1.9765,1.9765,1.9735,1.97425,252400000.0
2009-02-05 14:14:00,1.97435,1.975,1.9732,1.9732,199200000.0
2009-02-05 14:15:00,1.97315,1.9753,1.97315,1.9753,250000000.0
2009-02-05 14:16:00,1.9754,1.97575,1.97405,1.97575,175400000.0
2009-02-05 14:17:00,1.9758,1.976,1.97375,1.97375,213000000.0
2009-02-05 14:18:00,1.9737,1.9747,1.9729,1.9743,243800000.0
2009-02-05 14:19:00,1.9743,1.9749,1.9741,1.9749,145400000.0
2009-02-05 14:20:00,1.9744,1.9749,1.97365,1.97365,249000000.0
2009-02-05 14:21:00,1.9739,1.9755,1.97365,1.97435,248800000.0
2009-02-05 14:22:00,1.9744,1.9744,1.9733,1.974,148200000.0
2009-02-05 14:23:00,1.97395,1.97895,1.9731,1.9787,204600000.0
2009-02-05 14:24:00,1.97915,1.97965,1.9777,1.9777,208400000.0
2009-02-05 14:25:00,1.97765,1.97775,1.97625,1.97625,230400000.0
2009-02-05 14:26:00,1.9767,1.97735,1.97615,1.9766,150400000.0
2009-02-05 14:27:00,1.9765,1.9765,1.97535,1.97605,258000000.0
2009-02-05 14:28:00,1.9759,1.97725,1.9759,1.97695,171600000.0
2009-02-05 14:29:00,1.977,1.97755,1.97695,1.977,199600000.0
2009-02-05 14:30:00,1.977,1.977,1.9764,1.97665,99200000.0
2009-02-05 14:31:00,1.9767,1.9773,1.97635,1.9764,165600000.0
2009-02-05 14:32:00,1.9764,1.97905,1.9761,1.9787,169800000.0
2009-02-05 14:33:00,1.9788,1.98065,1.9788,1.98065,127200000.0
2009-02-05 14:34:00,1.9802,1.98155,1.9787,1.98105,205600000.0
2009-02-05 14:35:00,1.9805,1.9825,1.9804,1.9822,179800000.0
2009-02-05 14:36:00,1.9822,1.98305,1.9816,1.98205,149200000.0
2009-02-05 14:37:00,1.98195,1.98205,1.98105,1.9816,94200000.0
2009-02-05 14:38:00,1.98145,1.9817,1.9809,1.9812,108000000.0
2009-02-05 14:39:00,1.981,1.98185,1.981,1.98155,104000000.0
2009-02-05 14:40:00,1.98155,1.98155,1.9792,1.9792,236400000.0
2009-02-05 14:41:00,1.97925,1.9798,1.9791,1.9794,103200000.0
2009-02-05 14:42:00,1.9796,1.9812,1.9794,1.98015,117200000.0
2009-02-05 14:43:00,1.98,1.98105,1.98,1.98095,134800000.0
2009-02-05 14:44:00,1.98105,1.98125,1.98025,1.98095,170400000.0
2009-02-05 14:45:00,1.9809,1.9827,1.98035,1.9814,148800000.0
2009-02-05 14:46:00,1.9816,1.98205,1.98025,1.9804,157000000.0
2009-02-05 14:47:00,1.98045,1.98095,1.9797,1.98045,204400000.0
2009-02-05 14:48:00,1.98055,1.98115,1.97955,1.98025,267200000.0
2009-02-05 14:49:00,1.9805,1.9812,1.97955,1.98,237600000.0
2009-02-05 14:50:00,1.9799,1.98115,1.9797,1.9806,187000000.0
2009-02-05 14:51:00,1.9807,1.98165,1.98035,1.98055,175600000.0
2009-02-05 14:52:00,1.9807,1.98075,1.97975,1.98035,241200000.0
2009-02-05 14:53:00,1.9806,1.98105,1.9798,1.98015,233200000.0
2009-02-05 14:54:00,1.98015,1.98095,1.9798,1.98,258200000.0
2009-02-05 14:55:00,1.98015,1.98075,1.98005,1.98005,155600000.0
2009-02-05 14:56:00,1.9801,1.9802,1.979,1.9791,157000000.0
2009-02-05 14:57:00,1.97905,1.9795,1.978,1.97835,140800000.0
2009-02-05 14:58:00,1.97825,1.97935,1.97765,1.9778,152600000.0
2009-02-05 14:59:00,1.9778,1.9781,1.9767,1.97685,145600000.0
2009-02-05 15:00:00,1.97695,1.97935,1.97685,1.9784,198200000.0
2009-02-05 15:01:00,1.9784,1.97915,1.9779,1.9779,225800000.0
2009-02-05 15:02:00,1.9778,1.9787,1.9778,1.97805,139000000.0
2009-02-05 15:03:00,1.9781,1.9781,1.97755,1.97765,84400000.0
2009-02-05 15:04:00,1.9777,1.97775,1.97515,1.97515,204000000.0
2009-02-05 15:05:00,1.97525,1.97685,1.9751,1.97675,226200000.0
2009-02-05 15:06:00,1.97685,1.97725,1.97645,1.9769,189200000.0
2009-02-05 15:07:00,1.97685,1.9785,1.9767,1.97815,180200000.0
2009-02-05 15:08:00,1.97815,1.9798,1.97775,1.97955,191800000.0
2009-02-05 15:09:00,1.97955,1.9801,1.9791,1.9796,177200000.0
2009-02-05 15:10:00,1.97955,1.97975,1.97905,1.9792,79200000.0
2009-02-05 15:11:00,1.97985,1.9807,1.97985,1.98025,112200000.0
2009-02-05 15:12:00,1.98035,1.98105,1.9801,1.98105,123200000.0
2009-02-05 15:13:00,1.9808,1.981,1.98005,1.9807,140800000.0
2009-02-05 15:14:00,1.9808,1.98135,1.9788,1.9788,235000000.0
2009-02-05 15:15:00,1.9783,1.9795,1.97805,1.97935,169800000.0
2009-02-05 15:16:00,1.97935,1.9796,1.97895,1.9794,108800000.0
2009-02-05 15:17:00,1.9794,1.9794,1.9772,1.9772,178600000.0
2009-02-05 15:18:00,1.9775,1.9786,1.97735,1.97815,126800000.0
2009-02-05 15:19:00,1.9778,1.97815,1.9767,1.9769,128600000.0
2009-02-05 15:20:00,1.97705,1.9772,1.97625,1.9764,149200000.0
2009-02-05 15:21:00,1.9764,1.97695,1.97625,1.9763,165200000.0
2009-02-05 15:22:00,1.97635,1.9767,1.97595,1.97635,180800000.0
2009-02-05 15:23:00,1.97635,1.97795,1.97605,1.97755,140000000.0
2009-02-05 15:24:00,1.9777,1.97895,1.9777,1.9787,204200000.0
2009-02-05 15:25:00,1.9788,1.9788,1.97805,1.97805,148000000.0
2009-02-05 15:26:00,1.9782,1.97835,1.9769,1.9782,174400000.0
2009-02-05 15:27:00,1.9783,1.97845,1.9768,1.9782,185200000.0
2009-02-05 15:28:00,1.9781,1.97855,1.97655,1.97725,214000000.0
2009-02-05 15:29:00,1.97715,1.9774,1.97625,1.9774,227000000.0
2009-02-05 15:30:00,1.97755,1.97945,1.977,1.97805,231200000.0
2009-02-05 15:31:00,1.9781,1.97885,1.97555,1.97645,251200000.0
2009-02-05 15:32:00,1.9764,1.97775,1.97605,1.97605,212000000.0
2009-02-05 15:33:00,1.97595,1.9768,1.97545,1.9763,248200000.0
2009-02-05 15:34:00,1.97655,1.977,1.9757,1.9768,149400000.0
2009-02-05 15:35:00,1.97675,1.97785,1.9759,1.97635,218000000.0
2009-02-05 15:36:00,1.97625,1.977,1.9755,1.97635,211400000.0
2009-02-05 15:37:00,1.9763,1.97655,1.97465,1.9758,208800000.0
2009-02-05 15:38:00,1.97585,1.9771,1.97515,1.97675,171800000.0
2009-02-05 15:39:00,1.97685,1.97685,1.97425,1.97485,217200000.0
2009-02-05 15:40:00,1.975,1.976,1.9738,1.97575,244200000.0
2009-02-05 15:41:00,1.9754,1.977,1.9749,1.97605,236000000.0
2009-02-05 15:42:00,1.9761,1.97785,1.9761,1.97785,206600000.0
2009-02-05 15:43:00,1.9778,1.9784,1.97675,1.97725,232000000.0
2009-02-05 15:44:00,1.97725,1.9785,1.97665,1.9769,240800000.0
2009-02-05 15:45:00,1.9771,1.9788,1.9767,1.978,213800000.0
2009-02-05 15:46:00,1.9783,1.97845,1.97735,1.9777,170000000.0
2009-02-05 15:47:00,1.97785,1.9784,1.97725,1.9784,174000000.0
2009-02-05 15:48:00,1.97825,1.97825,1.97765,1.97795,209600000.0
2009-02-05 15:49:00,1.9775,1.97875,1.97665,1.9775,246400000.0
2009-02-05 15:50:00,1.97765,1.9788,1.977,1.97865,220600000.0
2009-02-05 15:51:00,1.979,1.9808,1.97835,1.9802,272000000.0
2009-02-05 15:52:00,1.98,1.98115,1.9797,1.97985,296400000.0
2009-02-05 15:53:00,1.97985,1.9802,1.9769,1.97825,268600000.0
2009-02-05 15:54:00,1.9782,1.97875,1.97745,1.97845,219400000.0
2009-02-05 15:55:00,1.9784,1.97885,1.9775,1.97875,232800000.0
2009-02-05 15:56:00,1.9788,1.9793,1.97725,1.9785,227400000.0
2009-02-05 15:57:00,1.97805,1.97865,1.97765,1.9782,191600000.0
2009-02-05 15:58:00,1.97825,1.97875,1.97705,1.9771,178200000.0
2009-02-05 15:59:00,1.9773,1.9775,1.9757,1.9764,258400000.0
2009-02-05 16:00:00,1.976,1.97695,1.9751,1.9764,207000000.0
2009-02-05 16:01:00,1.9765,1.9773,1.97595,1.97655,200600000.0
2009-02-05 16:02:00,1.9764,1.97705,1.9759,1.97675,199600000.0
2009-02-05 16:03:00,1.97675,1.97775,1.97515,1.9752,276800000.0
2009-02-05 16:04:00,1.9755,1.97655,1.97465,1.97615,194800000.0
2009-02-05 16:05:00,1.97615,1.9774,1.9756,1.9774,237600000.0
2009-02-05 16:06:00,1.9775,1.97755,1.97555,1.9759,200400000.0
2009-02-05 16:07:00,1.9759,1.9773,1.9757,1.97675,224600000.0
2009-02-05 16:08:00,1.9767,1.9772,1.9739,1.97425,194600000.0
2009-02-05 16:09:00,1.97425,1.9744,1.9717,1.97205,183000000.0
2009-02-05 16:10:00,1.97215,1.9745,1.9721,1.973,271200000.0
2009-02-05 16:11:00,1.9731,1.9734,1.97155,1.97185,204000000.0
2009-02-05 16:12:00,1.9719,1.9721,1.9706,1.97155,264600000.0
2009-02-05 16:13:00,1.97145,1.97185,1.9692,1.96995,225200000.0
2009-02-05 16:14:00,1.97,1.97195,1.97,1.97185,183200000.0
2009-02-05 16:15:00,1.97175,1.97305,1.97145,1.97285,166800000.0
2009-02-05 16:16:00,1.9723,1.9728,1.9702,1.97035,213800000.0
2009-02-05 16:17:00,1.97055,1.97105,1.96945,1.9704,185600000.0
2009-02-05 16:18:00,1.97055,1.97215,1.9704,1.972,179600000.0
2009-02-05 16:19:00,1.97185,1.97235,1.9712,1.97125,153600000.0
2009-02-05 16:20:00,1.97135,1.9722,1.971,1.9721,156600000.0
2009-02-05 16:21:00,1.97225,1.97225,1.97055,1.97055,223800000.0
2009-02-05 16:22:00,1.97055,1.97245,1.97055,1.97195,199200000.0
2009-02-05 16:23:00,1.972,1.97275,1.9715,1.97235,185800000.0
2009-02-05 16:24:00,1.97215,1.9722,1.971,1.97175,208400000.0
2009-02-05 16:25:00,1.97195,1.9732,1.97195,1.97245,205200000.0
2009-02-05 16:26:00,1.9726,1.97345,1.9723,1.9727,217800000.0
2009-02-05 16:27:00,1.97265,1.9735,1.9726,1.9735,166600000.0
2009-02-05 16:28:00,1.9732,1.9734,1.97185,1.97235,179600000.0
2009-02-05 16:29:00,1.97255,1.9729,1.9715,1.97205,172400000.0
2009-02-05 16:30:00,1.97195,1.97295,1.9719,1.9726,196000000.0
2009-02-05 16:31:00,1.97255,1.97295,1.96925,1.9707,243000000.0
2009-02-05 16:32:00,1.97055,1.9708,1.9695,1.9701,220400000.0
2009-02-05 16:33:00,1.9701,1.97165,1.96965,1.9709,202000000.0
2009-02-05 16:34:00,1.9711,1.9711,1.96975,1.9699,240600000.0
2009-02-05 16:35:00,1.96995,1.97255,1.9697,1.97095,211000000.0
2009-02-05 16:36:00,1.9709,1.97255,1.9709,1.9718,207600000.0
2009-02-05 16:37:00,1.9718,1.9722,1.971,1.9713,252800000.0
2009-02-05 16:38:00,1.97085,1.9718,1.97035,1.97125,202200000.0
2009-02-05 16:39:00,1.9713,1.9717,1.97005,1.97035,202800000.0
2009-02-05 16:40:00,1.97035,1.97075,1.96975,1.96975,179400000.0
2009-02-05 16:41:00,1.96975,1.97085,1.96835,1.97075,207200000.0
2009-02-05 16:42:00,1.971,1.973,1.97075,1.97115,187600000.0
2009-02-05 16:43:00,1.97135,1.97155,1.9701,1.97065,279200000.0
2009-02-05 16:44:00,1.9708,1.97125,1.96975,1.9699,230600000.0
2009-02-05 16:45:00,1.96985,1.97115,1.9692,1.97115,148800000.0
2009-02-05 16:46:00,1.97105,1.97175,1.97105,1.9714,162400000.0
2009-02-05 16:47:00,1.97135,1.9714,1.97015,1.9705,181200000.0
2009-02-05 16:48:00,1.9706,1.97165,1.9702,1.97115,165600000.0
2009-02-05 16:49:00,1.97145,1.9717,1.9699,1.97025,218200000.0
2009-02-05 16:50:00,1.9701,1.97135,1.96945,1.9711,199600000.0
2009-02-05 16:51:00,1.9712,1.9739,1.97105,1.97265,191200000.0
2009-02-05 16:52:00,1.9725,1.97345,1.97225,1.97225,194800000.0
2009-02-05 16:53:00,1.97235,1.9729,1.97165,1.97205,205600000.0
2009-02-05 16:54:00,1.97215,1.97245,1.9713,1.9723,228000000.0
2009-02-05 16:55:00,1.9723,1.973,1.9717,1.973,194600000.0
2009-02-05 16:56:00,1.97315,1.9745,1.97215,1.97385,192800000.0
2009-02-05 16:57:00,1.97405,1.97405,1.97225,1.9733,174600000.0
2009-02-05 16:58:00,1.9731,1.97415,1.97225,1.97355,169300000.0
2009-02-05 16:59:00,1.97355,1.9746,1.973,1.97315,226800000.0
2009-02-05 17:00:00,1.97315,1.97485,1.97265,1.97415,190600000.0
2009-02-05 17:01:00,1.9743,1.97525,1.97305,1.97415,193800000.0
2009-02-05 17:02:00,1.97395,1.9749,1.97375,1.97385,178000000.0
2009-02-05 17:03:00,1.97375,1.9741,1.97335,1.97395,191000000.0
2009-02-05 17:04:00,1.9737,1.97435,1.9734,1.9741,150000000.0
2009-02-05 17:05:00,1.97415,1.9753,1.974,1.9753,180600000.0
2009-02-05 17:06:00,1.9754,1.97675,1.9754,1.9764,157200000.0
2009-02-05 17:07:00,1.9767,1.97675,1.9737,1.97555,230600000.0
2009-02-05 17:08:00,1.97535,1.979,1.9748,1.9789,174000000.0
2009-02-05 17:09:00,1.97815,1.97865,1.977,1.97845,148600000.0
2009-02-05 17:10:00,1.9784,1.97885,1.97575,1.9763,248400000.0
2009-02-05 17:11:00,1.9765,1.9769,1.97465,1.9749,182800000.0
2009-02-05 17:12:00,1.97515,1.97745,1.97515,1.9769,229400000.0
2009-02-05 17:13:00,1.97705,1.9774,1.9766,1.9773,129200000.0
2009-02-05 17:14:00,1.97725,1.97745,1.97645,1.97665,128800000.0
2009-02-05 17:15:00,1.97675,1.9773,1.97635,1.97675,181600000.0
2009-02-05 17:16:00,1.97675,1.97815,1.97675,1.97725,167200000.0
2009-02-05 17:17:00,1.9772,1.97765,1.9756,1.97625,175600000.0
2009-02-05 17:18:00,1.97625,1.9774,1.97605,1.9772,173600000.0
2009-02-05 17:19:00,1.97705,1.97705,1.976,1.9762,144200000.0
2009-02-05 17:20:00,1.97635,1.9775,1.97625,1.97675,121000000.0
2009-02-05 17:21:00,1.97675,1.9769,1.97565,1.9762,195200000.0
2009-02-05 17:22:00,1.97615,1.97635,1.97515,1.97585,228000000.0
2009-02-05 17:23:00,1.97585,1.976,1.9744,1.97545,195600000.0
2009-02-05 17:24:00,1.97475,1.97495,1.97385,1.97385,170200000.0
2009-02-05 17:25:00,1.97385,1.9748,1.97355,1.97435,126000000.0
2009-02-05 17:26:00,1.9747,1.9748,1.9741,1.9742,104800000.0
2009-02-05 17:27:00,1.97405,1.97485,1.97395,1.9746,188400000.0
2009-02-05 17:28:00,1.97465,1.97505,1.9738,1.9745,158200000.0
2009-02-05 17:29:00,1.97465,1.9757,1.9731,1.97385,200800000.0
2009-02-05 17:30:00,1.97405,1.9768,1.9738,1.97565,193600000.0
2009-02-05 17:31:00,1.9758,1.9758,1.9743,1.9744,164000000.0
2009-02-05 17:32:00,1.97455,1.97455,1.97345,1.974,132000000.0
2009-02-05 17:33:00,1.9741,1.97425,1.9724,1.9725,273000000.0
2009-02-05 17:34:00,1.9725,1.97335,1.9724,1.9725,301200000.0
2009-02-05 17:35:00,1.9725,1.97275,1.9709,1.9725,356200001.0
2009-02-05 17:36:00,1.97245,1.97455,1.9722,1.97455,184400000.0
2009-02-05 17:37:00,1.97475,1.9751,1.9737,1.9737,208400000.0
2009-02-05 17:38:00,1.97375,1.97455,1.973,1.9737,216000000.0
2009-02-05 17:39:00,1.9737,1.9746,1.9726,1.9745,192200000.0
2009-02-05 17:40:00,1.97465,1.9747,1.97285,1.97285,165200000.0
2009-02-05 17:41:00,1.973,1.9732,1.97235,1.97245,182000000.0
2009-02-05 17:42:00,1.97265,1.97325,1.97225,1.9726,170000000.0
2009-02-05 17:43:00,1.97265,1.973,1.9692,1.9702,205800000.0
2009-02-05 17:44:00,1.97,1.9719,1.97,1.97115,206000000.0
2009-02-05 17:45:00,1.97095,1.9721,1.96945,1.96945,178600000.0
2009-02-05 17:46:00,1.9696,1.97025,1.9688,1.96895,200800000.0
2009-02-05 17:47:00,1.969,1.97135,1.969,1.971,176400000.0
2009-02-05 17:48:00,1.9709,1.9709,1.9696,1.9696,194800000.0
2009-02-05 17:49:00,1.9699,1.97075,1.96945,1.97015,160000000.0
2009-02-05 17:50:00,1.97,1.9706,1.96975,1.97045,112200000.0
2009-02-05 17:51:00,1.97055,1.97175,1.97025,1.9708,198800000.0
2009-02-05 17:52:00,1.97075,1.97085,1.97005,1.97015,193600000.0
2009-02-05 17:53:00,1.97015,1.97135,1.9695,1.9698,209200000.0
2009-02-05 17:54:00,1.96985,1.97225,1.9694,1.972,196800000.0
2009-02-05 17:55:00,1.97175,1.97305,1.9697,1.96995,212000000.0
2009-02-05 17:56:00,1.97,1.97005,1.96875,1.96935,177600000.0
2009-02-05 17:57:00,1.96895,1.9699,1.9679,1.96915,186800000.0
2009-02-05 17:58:00,1.96925,1.9707,1.96865,1.97035,193000000.0
2009-02-05 17:59:00,1.97055,1.9728,1.96985,1.9728,186000000.0
2009-02-05 18:00:00,1.9725,1.9732,1.96935,1.97005,186800000.0
2009-02-05 18:01:00,1.96995,1.9705,1.96905,1.9692,210600000.0
2009-02-05 18:02:00,1.96935,1.97,1.96815,1.9687,173400000.0
2009-02-05 18:03:00,1.9686,1.96995,1.9673,1.9693,212600000.0
2009-02-05 18:04:00,1.9696,1.97,1.9681,1.9696,185600000.0
2009-02-05 18:05:00,1.96925,1.971,1.96925,1.9706,190800000.0
2009-02-05 18:06:00,1.97055,1.9717,1.96975,1.9707,195600000.0
2009-02-05 18:07:00,1.9708,1.9713,1.96925,1.96975,221400000.0
2009-02-05 18:08:00,1.96965,1.9713,1.9696,1.97105,175200000.0
2009-02-05 18:09:00,1.9709,1.972,1.96935,1.9712,229800000.0
2009-02-05 18:10:00,1.97105,1.97145,1.97045,1.97085,175600000.0
2009-02-05 18:11:00,1.9711,1.9729,1.97075,1.9725,193800000.0
2009-02-05 18:12:00,1.9725,1.9727,1.9706,1.97075,191200000.0
2009-02-05 18:13:00,1.9703,1.9709,1.96995,1.97045,206200000.0
2009-02-05 18:14:00,1.97065,1.9716,1.97045,1.97135,171000000.0
2009-02-05 18:15:00,1.97095,1.97165,1.96975,1.97095,231400000.0
2009-02-05 18:16:00,1.971,1.97145,1.97015,1.97145,197800000.0
2009-02-05 18:17:00,1.9716,1.97225,1.97105,1.9718,168800000.0
2009-02-05 18:18:00,1.9718,1.97255,1.97095,1.9714,168000000.0
2009-02-05 18:19:00,1.9712,1.9715,1.97035,1.9709,135200000.0
2009-02-05 18:20:00,1.97085,1.972,1.97055,1.97095,174900000.0
2009-02-05 18:21:00,1.97095,1.97165,1.9704,1.971,141600000.0
2009-02-05 18:22:00,1.9709,1.97225,1.9709,1.9719,144400000.0
2009-02-05 18:23:00,1.97175,1.9722,1.9715,1.97175,96400000.0
2009-02-05 18:24:00,1.97165,1.9726,1.97005,1.9711,165800000.0
2009-02-05 18:25:00,1.97125,1.97215,1.96975,1.9712,243800000.0
2009-02-05 18:26:00,1.97115,1.9721,1.97015,1.9708,228000000.0
2009-02-05 18:27:00,1.9707,1.9708,1.96935,1.96965,187400000.0
2009-02-05 18:28:00,1.9698,1.97005,1.9675,1.9685,226900000.0
2009-02-05 18:29:00,1.96845,1.96985,1.96835,1.9694,178600000.0
2009-02-05 18:30:00,1.9694,1.9702,1.9692,1.96925,167600000.0
2009-02-05 18:31:00,1.96935,1.97115,1.9693,1.9697,166800000.0
2009-02-05 18:32:00,1.96965,1.9698,1.96725,1.9675,148800000.0
2009-02-05 18:33:00,1.9676,1.9676,1.96535,1.96625,217000000.0
2009-02-05 18:34:00,1.9663,1.9669,1.96545,1.9662,203600000.0
2009-02-05 18:35:00,1.9662,1.96805,1.96605,1.9673,242800000.0
2009-02-05 18:36:00,1.96715,1.96775,1.9661,1.96675,220400000.0
2009-02-05 18:37:00,1.9661,1.9669,1.9656,1.96585,206800000.0
2009-02-05 18:38:00,1.96585,1.9681,1.9656,1.96725,194800000.0
2009-02-05 18:39:00,1.9671,1.9674,1.96645,1.9668,150000000.0
2009-02-05 18:40:00,1.96695,1.9671,1.9663,1.9664,132400000.0
2009-02-05 18:41:00,1.9663,1.9673,1.96565,1.9665,180400000.0
2009-02-05 18:42:00,1.96655,1.9673,1.9661,1.96665,149200000.0
2009-02-05 18:43:00,1.96675,1.96855,1.9664,1.96855,128400000.0
2009-02-05 18:44:00,1.9682,1.9683,1.96725,1.9678,200800000.0
2009-02-05 18:45:00,1.96775,1.96875,1.9671,1.96785,168400000.0
2009-02-05 18:46:00,1.9678,1.9684,1.9659,1.96625,195000000.0
2009-02-05 18:47:00,1.9664,1.9672,1.9656,1.9659,123200000.0
2009-02-05 18:48:00,1.9657,1.967,1.9654,1.966,267600000.0
2009-02-05 18:49:00,1.966,1.9667,1.966,1.9665,141600000.0
2009-02-05 18:50:00,1.96655,1.9668,1.96495,1.96565,185600000.0
2009-02-05 18:51:00,1.96575,1.96635,1.96495,1.96615,212400000.0
2009-02-05 18:52:00,1.96635,1.96665,1.9648,1.96535,134400000.0
2009-02-05 18:53:00,1.96535,1.96585,1.96405,1.9643,169800000.0
2009-02-05 18:54:00,1.96435,1.96495,1.9635,1.9635,130600000.0
2009-02-05 18:55:00,1.96375,1.96425,1.9625,1.9641,200200000.0
2009-02-05 18:56:00,1.96425,1.96475,1.9635,1.96425,154400000.0
2009-02-05 18:57:00,1.9644,1.9645,1.9632,1.96415,154200000.0
2009-02-05 18:58:00,1.96395,1.9649,1.96335,1.9638,116800000.0
2009-02-05 18:59:00,1.96375,1.9638,1.963,1.9635,136000000.0
2009-02-05 19:00:00,1.9634,1.96595,1.9628,1.9656,172000000.0
2009-02-05 19:01:00,1.96575,1.96635,1.96205,1.96205,256199999.0
2009-02-05 19:02:00,1.96235,1.96235,1.95985,1.96165,269600000.0
2009-02-05 19:03:00,1.9618,1.96255,1.9615,1.96175,182600000.0
2009-02-05 19:04:00,1.962,1.962,1.9611,1.96135,171800000.0
2009-02-05 19:05:00,1.9615,1.96215,1.95975,1.96045,208000000.0
2009-02-05 19:06:00,1.9604,1.96115,1.95985,1.96115,183800000.0
2009-02-05 19:07:00,1.96115,1.962,1.96045,1.9607,182400000.0
2009-02-05 19:08:00,1.96075,1.96075,1.9597,1.95985,204800000.0
2009-02-05 19:09:00,1.95995,1.95995,1.9583,1.9586,201200000.0
2009-02-05 19:10:00,1.9586,1.9592,1.9582,1.9588,226000000.0
2009-02-05 19:11:00,1.9586,1.959,1.95725,1.959,182000000.0
2009-02-05 19:12:00,1.95885,1.95935,1.9574,1.95795,205400000.0
2009-02-05 19:13:00,1.95815,1.96195,1.9566,1.96195,215800000.0
2009-02-05 19:14:00,1.9621,1.96435,1.96205,1.96435,183200000.0
2009-02-05 19:15:00,1.96435,1.9649,1.9602,1.9602,186200000.0
2009-02-05 19:16:00,1.96015,1.96045,1.9577,1.95955,204400000.0
2009-02-05 19:17:00,1.95935,1.95975,1.95815,1.95825,126400000.0
2009-02-05 19:18:00,1.9579,1.95965,1.9579,1.9596,128800000.0
2009-02-05 19:19:00,1.9597,1.9597,1.95895,1.95925,104000000.0
2009-02-05 19:20:00,1.95935,1.95985,1.9589,1.95925,140600000.0
2009-02-05 19:21:00,1.9594,1.96035,1.9589,1.9595,192800000.0
2009-02-05 19:22:00,1.9594,1.95975,1.95895,1.9591,138000000.0
2009-02-05 19:23:00,1.95905,1.95955,1.95895,1.9594,110600000.0
2009-02-05 19:24:00,1.9599,1.96075,1.9594,1.9597,202000000.0
2009-02-05 19:25:00,1.9597,1.95975,1.95895,1.959,125200000.0
2009-02-05 19:26:00,1.95905,1.96085,1.95885,1.96015,129600000.0
2009-02-05 19:27:00,1.96035,1.9613,1.9594,1.95945,141200000.0
2009-02-05 19:28:00,1.9594,1.96025,1.9591,1.96,153400000.0
2009-02-05 19:29:00,1.96,1.9622,1.95985,1.96175,155600000.0
2009-02-05 19:30:00,1.96185,1.96395,1.9615,1.96375,234400000.0
2009-02-05 19:31:00,1.9634,1.96395,1.963,1.96305,162400000.0
2009-02-05 19:32:00,1.9632,1.9634,1.96185,1.96185,174600000.0
2009-02-05 19:33:00,1.96175,1.96325,1.9617,1.963,100400000.0
2009-02-05 19:34:00,1.963,1.9639,1.9626,1.963,98400000.0
2009-02-05 19:35:00,1.96305,1.96435,1.96285,1.96375,182000000.0
2009-02-05 19:36:00,1.96375,1.9657,1.96375,1.9657,87600000.0
2009-02-05 19:37:00,1.96555,1.9663,1.96495,1.965,98000000.0
2009-02-05 19:38:00,1.96525,1.96695,1.96515,1.9661,195800000.0
2009-02-05 19:39:00,1.9661,1.9661,1.9643,1.9645,177600000.0
2009-02-05 19:40:00,1.9647,1.96515,1.9643,1.9646,161800000.0
2009-02-05 19:41:00,1.96455,1.9651,1.96415,1.96505,82400000.0
2009-02-05 19:42:00,1.96515,1.96515,1.96415,1.9645,83200000.0
2009-02-05 19:43:00,1.96435,1.9646,1.96415,1.9646,60000000.0
2009-02-05 19:44:00,1.9646,1.9651,1.96435,1.9645,84000000.0
2009-02-05 19:45:00,1.9645,1.9649,1.9644,1.96465,51200000.0
2009-02-05 19:46:00,1.96465,1.9647,1.9628,1.96385,210200000.0
2009-02-05 19:47:00,1.9632,1.96375,1.96255,1.96355,120200000.0
2009-02-05 19:48:00,1.9636,1.9647,1.96225,1.96275,181600000.0
2009-02-05 19:49:00,1.96265,1.96395,1.9622,1.96355,146400000.0
2009-02-05 19:50:00,1.96355,1.96435,1.96335,1.9643,124000000.0
2009-02-05 19:51:00,1.9644,1.9657,1.964,1.96425,207200000.0
2009-02-05 19:52:00,1.96435,1.96505,1.9638,1.96415,129000000.0
2009-02-05 19:53:00,1.96435,1.96565,1.9641,1.9648,174000000.0
2009-02-05 19:54:00,1.9646,1.9651,1.9629,1.9638,121600000.0
2009-02-05 19:55:00,1.96395,1.9645,1.96255,1.96425,168800000.0
2009-02-05 19:56:00,1.96425,1.9647,1.96425,1.96445,45600000.0
2009-02-05 19:57:00,1.96445,1.96445,1.96345,1.96345,64800000.0
2009-02-05 19:58:00,1.96345,1.9638,1.96325,1.96325,104000000.0
2009-02-05 19:59:00,1.96345,1.9635,1.95785,1.9591,130400000.0
2009-02-05 20:00:00,1.95915,1.961,1.95915,1.961,127600000.0
2009-02-05 20:01:00,1.961,1.96115,1.96005,1.9607,113200000.0
2009-02-05 20:02:00,1.96075,1.9616,1.96075,1.9615,79800000.0
2009-02-05 20:03:00,1.9615,1.96165,1.961,1.9616,152000000.0
2009-02-05 20:04:00,1.9615,1.9621,1.96085,1.96085,123600000.0
2009-02-05 20:05:00,1.9609,1.962,1.96065,1.96145,162400000.0
2009-02-05 20:06:00,1.9615,1.9618,1.96055,1.9608,97400000.0
2009-02-05 20:07:00,1.96075,1.9614,1.9605,1.9611,69600000.0
2009-02-05 20:08:00,1.96125,1.96165,1.96055,1.96085,69200000.0
2009-02-05 20:09:00,1.96085,1.9614,1.95975,1.9598,103600000.0
2009-02-05 20:10:00,1.96015,1.96015,1.95895,1.9598,86000000.0
2009-02-05 20:11:00,1.9599,1.9603,1.95945,1.95985,124000000.0
2009-02-05 20:12:00,1.9598,1.96035,1.95925,1.95975,136400000.0
2009-02-05 20:13:00,1.96005,1.9607,1.95955,1.96055,114200000.0
2009-02-05 20:14:00,1.96055,1.96135,1.9603,1.9612,100600000.0
2009-02-05 20:15:00,1.96145,1.96215,1.96085,1.9616,164200000.0
2009-02-05 20:16:00,1.96155,1.9616,1.9603,1.9605,114400000.0
2009-02-05 20:17:00,1.96065,1.96125,1.96035,1.96125,122200000.0
2009-02-05 20:18:00,1.9611,1.96275,1.96095,1.9625,151400000.0
2009-02-05 20:19:00,1.96235,1.96245,1.9606,1.96095,174800000.0
2009-02-05 20:20:00,1.96105,1.96185,1.96105,1.96145,88400000.0
2009-02-05 20:21:00,1.96145,1.96185,1.9611,1.96185,90400000.0
2009-02-05 20:22:00,1.96185,1.96375,1.96155,1.96375,136800000.0
2009-02-05 20:23:00,1.96395,1.9641,1.96295,1.9632,116000000.0
2009-02-05 20:24:00,1.9633,1.96395,1.96305,1.96345,106400000.0
2009-02-05 20:25:00,1.9636,1.96415,1.96325,1.96415,86800000.0
2009-02-05 20:26:00,1.96425,1.96485,1.96355,1.96375,106800000.0
2009-02-05 20:27:00,1.96375,1.96385,1.96335,1.9634,114000000.0
2009-02-05 20:28:00,1.9635,1.96415,1.9634,1.9634,108400000.0
2009-02-05 20:29:00,1.9636,1.9652,1.9636,1.96445,187000000.0
2009-02-05 20:30:00,1.9645,1.9646,1.9636,1.9639,108000000.0
2009-02-05 20:31:00,1.96395,1.9644,1.96345,1.9637,145400000.0
2009-02-05 20:32:00,1.9638,1.96405,1.96245,1.96255,114000000.0
2009-02-05 20:33:00,1.96245,1.96425,1.9624,1.96415,144800000.0
2009-02-05 20:34:00,1.9641,1.96585,1.964,1.96555,153600000.0
2009-02-05 20:35:00,1.9658,1.96635,1.9653,1.9661,83800000.0
2009-02-05 20:36:00,1.96605,1.9662,1.9655,1.96575,138000000.0
2009-02-05 20:37:00,1.96565,1.9659,1.965,1.965,107200000.0
2009-02-05 20:38:00,1.96505,1.96525,1.96375,1.96445,89400000.0
2009-02-05 20:39:00,1.96475,1.9651,1.9645,1.96475,119000000.0
2009-02-05 20:40:00,1.96495,1.96495,1.96445,1.9645,128200000.0
2009-02-05 20:41:00,1.9645,1.9648,1.963,1.9633,112800000.0
2009-02-05 20:42:00,1.96325,1.9636,1.963,1.96315,100000000.0
2009-02-05 20:43:00,1.96305,1.96305,1.9618,1.962,149000000.0
2009-02-05 20:44:00,1.96215,1.96335,1.96205,1.9626,147400000.0
2009-02-05 20:45:00,1.96265,1.9633,1.9626,1.9628,88400000.0
2009-02-05 20:46:00,1.96265,1.96285,1.9609,1.9616,175800000.0
2009-02-05 20:47:00,1.9615,1.96185,1.96145,1.96185,68000000.0
2009-02-05 20:48:00,1.96195,1.9626,1.96135,1.9616,112200000.0
2009-02-05 20:49:00,1.9617,1.96185,1.9616,1.9616,43200000.0
2009-02-05 20:50:00,1.9617,1.96195,1.96135,1.9617,52800000.0
2009-02-05 20:51:00,1.9619,1.96265,1.96125,1.96175,142000000.0
2009-02-05 20:52:00,1.9624,1.9639,1.96185,1.9638,131800000.0
2009-02-05 20:53:00,1.9637,1.96385,1.96355,1.96355,32800000.0
2009-02-05 20:54:00,1.9636,1.96435,1.96315,1.96375,179200000.0
2009-02-05 20:55:00,1.96385,1.96385,1.9629,1.9631,90600000.0
2009-02-05 20:56:00,1.9632,1.9635,1.96285,1.96315,101800000.0
2009-02-05 20:57:00,1.96325,1.96325,1.9622,1.963,73000000.0
2009-02-05 20:58:00,1.96315,1.96455,1.96315,1.96415,112000000.0
2009-02-05 20:59:00,1.96445,1.9659,1.9639,1.9656,118800000.0
2009-02-05 21:00:00,1.96545,1.9661,1.96385,1.96545,182400000.0
2009-02-05 21:01:00,1.9655,1.9655,1.9645,1.9645,74000000.0
2009-02-05 21:02:00,1.9646,1.9646,1.96245,1.9634,189000000.0
2009-02-05 21:03:00,1.963,1.963,1.96195,1.96285,87000000.0
2009-02-05 21:04:00,1.96275,1.9633,1.96225,1.96265,101000000.0
2009-02-05 21:05:00,1.96265,1.9632,1.9619,1.9619,74400000.0
2009-02-05 21:06:00,1.96195,1.96255,1.96195,1.96235,94000000.0
2009-02-05 21:07:00,1.96235,1.96265,1.9622,1.96255,108400000.0
2009-02-05 21:08:00,1.9624,1.96265,1.96135,1.9618,114400000.0
2009-02-05 21:09:00,1.962,1.96245,1.9615,1.9622,117400000.0
2009-02-05 21:10:00,1.9619,1.9627,1.96155,1.9626,150400000.0
2009-02-05 21:11:00,1.9627,1.963,1.9624,1.9625,105800000.0
2009-02-05 21:12:00,1.96255,1.96325,1.9624,1.96295,129200000.0
2009-02-05 21:13:00,1.96295,1.96295,1.96275,1.96275,33600000.0
2009-02-05 21:14:00,1.9628,1.9628,1.9623,1.96235,102400000.0
2009-02-05 21:15:00,1.9623,1.9624,1.9621,1.96235,57000000.0
2009-02-05 21:16:00,1.9623,1.9629,1.96215,1.9629,98800000.0
2009-02-05 21:17:00,1.9628,1.96295,1.9621,1.9621,108400000.0
2009-02-05 21:18:00,1.96235,1.96275,1.96175,1.96195,102000000.0
2009-02-05 21:19:00,1.9619,1.96215,1.9617,1.9617,33800000.0
2009-02-05 21:20:00,1.9615,1.96195,1.96135,1.9619,40800000.0
2009-02-05 21:21:00,1.9619,1.96205,1.96185,1.9619,22800000.0
2009-02-05 21:22:00,1.962,1.9624,1.9605,1.96055,80400000.0
2009-02-05 21:23:00,1.9606,1.96095,1.9582,1.9585,80400000.0
2009-02-05 21:24:00,1.9587,1.9596,1.95785,1.95915,189400000.0
2009-02-05 21:25:00,1.959,1.9602,1.959,1.9595,129200000.0
2009-02-05 21:26:00,1.95965,1.96025,1.9581,1.95865,139000000.0
2009-02-05 21:27:00,1.9589,1.95965,1.9585,1.9585,142800000.0
2009-02-05 21:28:00,1.9585,1.9585,1.9577,1.95805,61800000.0
2009-02-05 21:29:00,1.958,1.95905,1.95785,1.95785,107600000.0
2009-02-05 21:30:00,1.9582,1.95945,1.9577,1.95795,138000000.0
2009-02-05 21:31:00,1.958,1.95905,1.95765,1.9579,124800000.0
2009-02-05 21:32:00,1.95805,1.9587,1.9565,1.95685,137000000.0
2009-02-05 21:33:00,1.9567,1.9579,1.95665,1.9567,148000000.0
2009-02-05 21:34:00,1.9568,1.95725,1.9565,1.95675,98400000.0
2009-02-05 21:35:00,1.9568,1.95695,1.95655,1.95665,78000000.0
2009-02-05 21:36:00,1.95665,1.9576,1.95655,1.9576,85600000.0
2009-02-05 21:37:00,1.9576,1.95765,1.95705,1.95765,69600000.0
2009-02-05 21:38:00,1.9578,1.9581,1.95615,1.95705,162400000.0
2009-02-05 21:39:00,1.9568,1.95795,1.95675,1.9577,166800000.0
2009-02-05 21:40:00,1.95785,1.95785,1.9568,1.95745,128800000.0
2009-02-05 21:41:00,1.9574,1.95765,1.9568,1.95745,108000000.0
2009-02-05 21:42:00,1.9576,1.95835,1.95745,1.95785,72800000.0
2009-02-05 21:43:00,1.95785,1.9591,1.95765,1.9589,93400000.0
2009-02-05 21:44:00,1.95835,1.95835,1.95645,1.95655,62800000.0
2009-02-05 21:45:00,1.9567,1.9575,1.9566,1.95685,92400000.0
2009-02-05 21:46:00,1.95695,1.95695,1.95505,1.9551,75200000.0
2009-02-05 21:47:00,1.95525,1.9558,1.9546,1.95485,157200000.0
2009-02-05 21:48:00,1.9548,1.9553,1.95405,1.95425,110800000.0
2009-02-05 21:49:00,1.95415,1.95565,1.9538,1.955,185200000.0
2009-02-05 21:50:00,1.9549,1.95655,1.9549,1.95615,116800000.0
2009-02-05 21:51:00,1.95615,1.9569,1.9559,1.9569,131600000.0
2009-02-05 21:52:00,1.95685,1.957,1.95635,1.957,127600000.0
2009-02-05 21:53:00,1.9571,1.958,1.95675,1.9577,95600000.0
2009-02-05 21:54:00,1.9576,1.958,1.9571,1.9571,118800000.0
2009-02-05 21:55:00,1.95695,1.9573,1.9548,1.9548,171800000.0
2009-02-05 21:56:00,1.955,1.95605,1.9537,1.95475,154000000.0
2009-02-05 21:57:00,1.9551,1.95585,1.955,1.95585,185200000.0
2009-02-05 21:58:00,1.95575,1.956,1.9543,1.9555,236000000.0
2009-02-05 21:59:00,1.9556,1.9568,1.9537,1.9537,202400000.0
2009-02-05 22:00:00,1.9539,1.9541,1.9531,1.9537,128000000.0
2009-02-05 22:01:00,1.95375,1.95495,1.95365,1.95475,142400000.0
2009-02-05 22:02:00,1.95495,1.9552,1.9545,1.9552,147200000.0
2009-02-05 22:03:00,1.9552,1.95775,1.9552,1.95765,165000000.0
2009-02-05 22:04:00,1.9578,1.9578,1.9564,1.95685,125200000.0
2009-02-05 22:05:00,1.9567,1.9568,1.9543,1.9567,247600000.0
2009-02-05 22:06:00,1.9567,1.95745,1.95565,1.95625,175200000.0
2009-02-05 22:07:00,1.9563,1.95745,1.95605,1.95685,169600000.0
2009-02-05 22:08:00,1.95695,1.95695,1.95585,1.95615,121600000.0
2009-02-05 22:09:00,1.95625,1.95855,1.95625,1.95765,117600000.0
2009-02-05 22:10:00,1.95785,1.9582,1.9575,1.95785,58800000.0
2009-02-05 22:11:00,1.95795,1.95815,1.95755,1.9576,76000000.0
2009-02-05 22:12:00,1.95765,1.9578,1.9574,1.9575,76000000.0
2009-02-05 22:13:00,1.9575,1.95755,1.9568,1.9568,105200000.0
2009-02-05 22:14:00,1.95675,1.957,1.9559,1.956,120000000.0
2009-02-05 22:15:00,1.95605,1.95615,1.95545,1.95565,113200000.0
2009-02-05 22:16:00,1.95565,1.95565,1.9554,1.9556,26400000.0
2009-02-05 22:17:00,1.95565,1.95585,1.9542,1.955,118000000.0
2009-02-05 22:18:00,1.95485,1.957,1.95455,1.95695,148600000.0
2009-02-05 22:19:00,1.9568,1.9571,1.95595,1.9568,101800000.0
2009-02-05 22:20:00,1.9568,1.95955,1.9568,1.95855,177000000.0
2009-02-05 22:21:00,1.9585,1.9587,1.95835,1.9584,72400000.0
2009-02-05 22:22:00,1.9584,1.9587,1.95785,1.9587,124000000.0
2009-02-05 22:23:00,1.9587,1.959,1.9578,1.9584,115800000.0
2009-02-05 22:24:00,1.9584,1.9595,1.9584,1.9588,89200000.0
2009-02-05 22:25:00,1.9589,1.95925,1.95785,1.95855,128800000.0
2009-02-05 22:26:00,1.9586,1.9594,1.95845,1.9594,82400000.0
2009-02-05 22:27:00,1.95925,1.9596,1.9576,1.9592,109000000.0
2009-02-05 22:28:00,1.95935,1.95955,1.959,1.95915,72600000.0
2009-02-05 22:29:00,1.95915,1.95925,1.9575,1.95815,119200000.0
2009-02-05 22:30:00,1.9581,1.9585,1.9575,1.95765,160800000.0
2009-02-05 22:31:00,1.95765,1.9579,1.957,1.95725,81200000.0
2009-02-05 22:32:00,1.95735,1.9575,1.9565,1.9565,90000000.0
2009-02-05 22:33:00,1.9566,1.9572,1.9563,1.957,158000000.0
2009-02-05 22:34:00,1.957,1.95775,1.95685,1.9576,138000000.0
2009-02-05 22:35:00,1.95765,1.95765,1.9573,1.95755,70400000.0
2009-02-05 22:36:00,1.9575,1.95805,1.9564,1.95655,96000000.0
2009-02-05 22:37:00,1.95655,1.9569,1.95645,1.95665,78000000.0
2009-02-05 22:38:00,1.9566,1.9577,1.95635,1.9573,136400000.0
2009-02-05 22:39:00,1.95735,1.95825,1.9569,1.95795,91200000.0
2009-02-05 22:40:00,1.958,1.95925,1.95695,1.9584,123600000.0
2009-02-05 22:41:00,1.9587,1.95925,1.95755,1.95825,130200000.0
2009-02-05 22:42:00,1.9582,1.95985,1.958,1.9594,179200000.0
2009-02-05 22:43:00,1.95955,1.95955,1.95655,1.9573,99600000.0
2009-02-05 22:44:00,1.9573,1.9578,1.9569,1.95735,66000000.0
2009-02-05 22:45:00,1.95745,1.95825,1.9574,1.9581,46400000.0
2009-02-05 22:46:00,1.9582,1.95855,1.9575,1.9582,117200000.0
2009-02-05 22:47:00,1.9581,1.9581,1.95725,1.9576,66800000.0
2009-02-05 22:48:00,1.95755,1.9583,1.95745,1.95765,99800000.0
2009-02-05 22:49:00,1.958,1.9582,1.95765,1.95795,71600000.0
2009-02-05 22:50:00,1.9582,1.9584,1.9563,1.95645,40000000.0
2009-02-05 22:51:00,1.9572,1.9582,1.95625,1.9582,66800000.0
2009-02-05 22:52:00,1.95835,1.9586,1.9561,1.9561,141000000.0
2009-02-05 22:53:00,1.9574,1.95785,1.95575,1.95645,130600000.0
2009-02-05 22:54:00,1.9568,1.95825,1.9568,1.95735,99000000.0
2009-02-05 22:55:00,1.95735,1.95775,1.9573,1.95775,47200000.0
2009-02-05 22:56:00,1.9574,1.95805,1.95585,1.95585,137600000.0
2009-02-05 22:57:00,1.9561,1.9566,1.95585,1.95585,150000000.0
2009-02-05 22:58:00,1.95585,1.95585,1.95405,1.9545,208100000.0
2009-02-05 22:59:00,1.95455,1.9554,1.95455,1.95485,119600000.0
2009-02-05 23:00:00,1.95505,1.956,1.95485,1.95535,110000000.0
2009-02-05 23:01:00,1.9553,1.956,1.95525,1.956,61600000.0
2009-02-05 23:02:00,1.95605,1.9572,1.95575,1.9571,61200000.0
2009-02-05 23:03:00,1.95715,1.95715,1.95715,1.95715,2400000.0
2009-02-05 23:04:00,1.9571,1.959,1.95645,1.959,98600000.0
2009-02-05 23:05:00,1.959,1.95955,1.9586,1.95955,104400000.0
2009-02-05 23:06:00,1.95925,1.95955,1.9592,1.95935,24000000.0
2009-02-05 23:07:00,1.95955,1.9599,1.95955,1.95975,25600000.0
2009-02-05 23:08:00,1.95965,1.95965,1.95785,1.9593,66800000.0
2009-02-05 23:09:00,1.95935,1.9594,1.95795,1.95825,69200000.0
2009-02-05 23:10:00,1.9584,1.9585,1.9579,1.95795,55200000.0
2009-02-05 23:11:00,1.9579,1.95875,1.95745,1.9582,187600000.0
2009-02-05 23:12:00,1.9578,1.95815,1.9578,1.95795,34000000.0
2009-02-05 23:13:00,1.95785,1.95955,1.9576,1.9581,51800000.0
2009-02-05 23:14:00,1.9581,1.95975,1.9581,1.9583,134200000.0
2009-02-05 23:15:00,1.95795,1.95885,1.95795,1.95835,157600000.0
2009-02-05 23:16:00,1.95845,1.95995,1.9584,1.9593,44400000.0
2009-02-05 23:17:00,1.959,1.96025,1.95825,1.9594,124000000.0
2009-02-05 23:18:00,1.95935,1.95995,1.95805,1.95925,110800000.0
2009-02-05 23:19:00,1.95935,1.96005,1.95915,1.95975,70400000.0
2009-02-05 23:20:00,1.9599,1.9603,1.9592,1.9603,112000000.0
2009-02-05 23:21:00,1.9604,1.96135,1.9604,1.9612,54000000.0
2009-02-05 23:22:00,1.9611,1.96195,1.9604,1.96085,108000000.0
2009-02-05 23:23:00,1.96095,1.96145,1.96005,1.961,55800000.0
2009-02-05 23:24:00,1.961,1.96105,1.96035,1.96105,112800000.0
2009-02-05 23:25:00,1.96115,1.96165,1.96115,1.96155,49200000.0
2009-02-05 23:26:00,1.96155,1.96215,1.96065,1.96215,93800000.0
2009-02-05 23:27:00,1.9622,1.9644,1.96205,1.96305,101600000.0
2009-02-05 23:28:00,1.96275,1.9629,1.96225,1.96255,53600000.0
2009-02-05 23:29:00,1.96265,1.96275,1.96255,1.96275,36800000.0
2009-02-05 23:30:00,1.9629,1.96325,1.96255,1.96325,66800000.0
2009-02-05 23:31:00,1.9634,1.9636,1.96185,1.9629,114400000.0
2009-02-05 23:32:00,1.96275,1.96315,1.962,1.9621,83400000.0
2009-02-05 23:33:00,1.96225,1.96225,1.9617,1.9617,20800000.0
2009-02-05 23:34:00,1.96195,1.962,1.9617,1.9618,83600000.0
2009-02-05 23:35:00,1.9618,1.96195,1.95975,1.96025,88000000.0
2009-02-05 23:36:00,1.96035,1.9605,1.96005,1.9602,38000000.0
2009-02-05 23:37:00,1.96035,1.9607,1.9603,1.96065,23200000.0
2009-02-05 23:38:00,1.9602,1.9602,1.9595,1.9595,36400000.0
2009-02-05 23:39:00,1.9596,1.9596,1.95725,1.9592,117200000.0
2009-02-05 23:40:00,1.95905,1.9602,1.95875,1.9597,88000000.0
2009-02-05 23:41:00,1.9599,1.96,1.9599,1.95995,26400000.0
2009-02-05 23:42:00,1.95995,1.95995,1.9587,1.9591,85600000.0
2009-02-05 23:43:00,1.9592,1.9594,1.95885,1.9594,46000000.0
2009-02-05 23:44:00,1.9596,1.95985,1.9594,1.95955,46000000.0
2009-02-05 23:45:00,1.9597,1.9602,1.9597,1.95995,60800000.0
2009-02-05 23:46:00,1.96015,1.9602,1.95995,1.95995,19600000.0
2009-02-05 23:47:00,1.95995,1.95995,1.9598,1.9599,29200000.0
2009-02-05 23:48:00,1.9598,1.96045,1.9598,1.96025,44600000.0
2009-02-05 23:49:00,1.9603,1.9615,1.9599,1.9611,67000000.0
2009-02-05 23:50:00,1.9612,1.96225,1.96115,1.96205,90400000.0
2009-02-05 23:51:00,1.96205,1.9624,1.9615,1.9616,110800000.0
2009-02-05 23:52:00,1.9616,1.9619,1.96155,1.9619,50000000.0
2009-02-05 23:53:00,1.9619,1.96195,1.9618,1.96195,9200000.0
2009-02-05 23:54:00,1.96195,1.9627,1.96195,1.96225,104800000.0
2009-02-05 23:55:00,1.9623,1.9624,1.9613,1.9616,81200000.0
2009-02-05 23:56:00,1.96175,1.96235,1.96145,1.9621,86800000.0
2009-02-05 23:57:00,1.96195,1.96195,1.9609,1.96095,119800000.0
2009-02-05 23:58:00,1.96075,1.96075,1.9592,1.9593,84000000.0
2009-02-05 23:59:00,1.9593,1.9601,1.95925,1.95975,58600000.0
2009-02-06 00:00:00,1.95975,1.96065,1.9597,1.95995,34000000.0
2009-02-06 00:01:00,1.9599,1.9608,1.9599,1.9606,36000000.0
2009-02-06 00:02:00,1.96045,1.9605,1.95975,1.9604,29600000.0
2009-02-06 00:03:00,1.95985,1.9602,1.95985,1.9602,19600000.0
2009-02-06 00:04:00,1.9602,1.9607,1.9597,1.9597,70400000.0
2009-02-06 00:05:00,1.95985,1.96005,1.95865,1.95865,120000000.0
2009-02-06 00:06:00,1.95895,1.95935,1.95895,1.95935,23600000.0
2009-02-06 00:07:00,1.9593,1.95945,1.9592,1.95935,12000000.0
2009-02-06 00:08:00,1.9595,1.9596,1.95925,1.95955,44000000.0
2009-02-06 00:09:00,1.9597,1.96045,1.9593,1.95965,84600000.0
2009-02-06 00:10:00,1.9596,1.95965,1.95935,1.95965,30800000.0
2009-02-06 00:11:00,1.9596,1.95985,1.95945,1.95965,28400000.0
2009-02-06 00:12:00,1.9601,1.96095,1.9601,1.96095,24000000.0
2009-02-06 00:13:00,1.961,1.9618,1.96095,1.9613,98000000.0
2009-02-06 00:14:00,1.9614,1.9615,1.9612,1.9615,39200000.0
2009-02-06 00:15:00,1.96135,1.96165,1.96125,1.9613,29200000.0
2009-02-06 00:16:00,1.96145,1.96145,1.9613,1.9613,6000000.0
2009-02-06 00:17:00,1.9613,1.9613,1.9609,1.9613,20000000.0
2009-02-06 00:18:00,1.9613,1.962,1.961,1.96175,45600000.0
2009-02-06 00:19:00,1.96185,1.962,1.96185,1.96185,42000000.0
2009-02-06 00:20:00,1.9619,1.96215,1.96185,1.962,112400000.0
2009-02-06 00:21:00,1.9621,1.96245,1.9619,1.9619,46400000.0
2009-02-06 00:22:00,1.9619,1.9619,1.9613,1.96145,38800000.0
2009-02-06 00:23:00,1.96155,1.96155,1.96155,1.96155,2000000.0
2009-02-06 00:24:00,1.96155,1.96175,1.96125,1.9616,52800000.0
2009-02-06 00:25:00,1.96155,1.96195,1.96145,1.9616,33600000.0
2009-02-06 00:26:00,1.96185,1.96195,1.9609,1.9617,60800000.0
2009-02-06 00:27:00,1.9617,1.9618,1.96095,1.9615,21200000.0
2009-02-06 00:28:00,1.9615,1.96185,1.96025,1.9615,82800000.0
2009-02-06 00:29:00,1.9615,1.9615,1.9613,1.96135,23600000.0
2009-02-06 00:30:00,1.96155,1.9616,1.96145,1.96145,22400000.0
2009-02-06 00:31:00,1.96135,1.96165,1.9609,1.96135,105200000.0
2009-02-06 00:32:00,1.9615,1.96215,1.96145,1.962,87200000.0
2009-02-06 00:33:00,1.96195,1.96255,1.9619,1.96225,58800000.0
2009-02-06 00:34:00,1.96205,1.96225,1.9617,1.96215,75200000.0
2009-02-06 00:35:00,1.96215,1.96395,1.96165,1.9627,148200000.0
2009-02-06 00:36:00,1.9628,1.9636,1.9628,1.9636,40400000.0
2009-02-06 00:37:00,1.9636,1.9636,1.96245,1.96345,31200000.0
2009-02-06 00:38:00,1.9636,1.96405,1.9629,1.9634,87600000.0
2009-02-06 00:39:00,1.9634,1.9634,1.96195,1.96195,64800000.0
2009-02-06 00:40:00,1.962,1.96235,1.962,1.96235,17600000.0
2009-02-06 00:41:00,1.9623,1.9623,1.9623,1.9623,6400000.0
2009-02-06 00:42:00,1.9622,1.9635,1.96215,1.9628,85600000.0
2009-02-06 00:43:00,1.9628,1.9629,1.96265,1.9629,39600000.0
2009-02-06 00:44:00,1.96295,1.963,1.96275,1.9628,52400000.0
2009-02-06 00:45:00,1.9628,1.9628,1.96265,1.96275,24400000.0
2009-02-06 00:46:00,1.9628,1.96295,1.9628,1.96295,13600000.0
2009-02-06 00:47:00,1.9629,1.9629,1.9622,1.9622,41200000.0
2009-02-06 00:48:00,1.96235,1.96295,1.96235,1.9629,40800000.0
2009-02-06 00:49:00,1.9629,1.9632,1.96255,1.96275,41600000.0
2009-02-06 00:50:00,1.96315,1.96315,1.96315,1.96315,4800000.0
2009-02-06 00:51:00,1.96315,1.96315,1.963,1.963,15200000.0
2009-02-06 00:52:00,1.96285,1.9631,1.96285,1.9631,15200000.0
2009-02-06 00:53:00,1.9631,1.9632,1.9631,1.9632,7200000.0
2009-02-06 00:54:00,1.96335,1.96335,1.96245,1.96285,38800000.0
2009-02-06 00:55:00,1.96305,1.9631,1.96245,1.9631,53200000.0
2009-02-06 00:56:00,1.9632,1.9638,1.9631,1.9634,44400000.0
2009-02-06 00:57:00,1.96315,1.9638,1.9631,1.9633,63800000.0
2009-02-06 00:58:00,1.9627,1.9633,1.9627,1.96295,36800000.0
2009-02-06 00:59:00,1.96305,1.9632,1.9615,1.96245,83600000.0
2009-02-06 01:00:00,1.9626,1.96375,1.9614,1.9627,176400000.0
2009-02-06 01:01:00,1.96265,1.963,1.96135,1.96195,110000000.0
2009-02-06 01:02:00,1.96195,1.96195,1.96165,1.96165,15200000.0
2009-02-06 01:03:00,1.9619,1.96325,1.96145,1.963,62000000.0
2009-02-06 01:04:00,1.963,1.96315,1.962,1.9623,38000000.0
2009-02-06 01:05:00,1.9623,1.9623,1.962,1.962,12000000.0
2009-02-06 01:06:00,1.962,1.9623,1.96185,1.9623,23600000.0
2009-02-06 01:07:00,1.9625,1.9626,1.9619,1.9625,91200000.0
2009-02-06 01:08:00,1.96255,1.96285,1.9619,1.9621,112400000.0
2009-02-06 01:09:00,1.9623,1.9625,1.96215,1.96245,100000000.0
2009-02-06 01:10:00,1.96255,1.96355,1.96255,1.9635,136800000.0
2009-02-06 01:11:00,1.9634,1.96365,1.9631,1.9632,119600000.0
2009-02-06 01:12:00,1.9632,1.9634,1.9626,1.96335,139600000.0
2009-02-06 01:13:00,1.9632,1.96335,1.9628,1.9631,161800000.0
2009-02-06 01:14:00,1.9631,1.9631,1.96245,1.9625,82800000.0
2009-02-06 01:15:00,1.9625,1.9626,1.9615,1.96255,118600000.0
2009-02-06 01:16:00,1.9625,1.9628,1.9623,1.9628,31200000.0
2009-02-06 01:17:00,1.9628,1.963,1.96265,1.9627,27600000.0
2009-02-06 01:18:00,1.96265,1.96265,1.96235,1.96235,30000000.0
2009-02-06 01:19:00,1.96245,1.9628,1.9623,1.9628,22000000.0
2009-02-06 01:20:00,1.9628,1.96365,1.9619,1.96365,85200000.0
2009-02-06 01:21:00,1.9638,1.96385,1.96235,1.96345,98600000.0
2009-02-06 01:22:00,1.96355,1.96355,1.9628,1.9634,66800000.0
2009-02-06 01:23:00,1.96335,1.96335,1.96225,1.96295,57200000.0
2009-02-06 01:24:00,1.9629,1.9629,1.9629,1.9629,1600000.0
2009-02-06 01:25:00,1.9629,1.9629,1.96265,1.9628,32800000.0
2009-02-06 01:26:00,1.9628,1.9628,1.9628,1.9628,4000000.0
2009-02-06 01:27:00,1.9628,1.9632,1.96275,1.9631,33200000.0
2009-02-06 01:28:00,1.96305,1.9633,1.9624,1.96245,73600000.0
2009-02-06 01:29:00,1.96245,1.9633,1.9617,1.96295,82000000.0
2009-02-06 01:30:00,1.96305,1.96305,1.9628,1.96305,25200000.0
2009-02-06 01:31:00,1.96315,1.9636,1.9631,1.96335,50400000.0
2009-02-06 01:32:00,1.96345,1.96345,1.96265,1.9629,74800000.0
2009-02-06 01:33:00,1.963,1.9633,1.9629,1.9633,65600000.0
2009-02-06 01:34:00,1.9632,1.9638,1.9631,1.96365,62400000.0
2009-02-06 01:35:00,1.96345,1.96365,1.9633,1.96365,19600000.0
2009-02-06 01:36:00,1.9635,1.964,1.9633,1.96365,86000000.0
2009-02-06 01:37:00,1.9635,1.96365,1.9634,1.9635,36800000.0
2009-02-06 01:38:00,1.96345,1.96345,1.9633,1.9633,4800000.0
2009-02-06 01:39:00,1.96345,1.96345,1.9631,1.9633,47200000.0
2009-02-06 01:40:00,1.9633,1.9633,1.9628,1.96285,33200000.0
2009-02-06 01:41:00,1.9628,1.96285,1.96235,1.96265,38800000.0
2009-02-06 01:42:00,1.9625,1.9625,1.96195,1.96225,46400000.0
2009-02-06 01:43:00,1.9624,1.9628,1.9624,1.9628,16800000.0
2009-02-06 01:44:00,1.9628,1.9628,1.96265,1.9628,22000000.0
2009-02-06 01:45:00,1.9628,1.9628,1.96265,1.9628,16800000.0
2009-02-06 01:46:00,1.9628,1.9628,1.96265,1.9628,29600000.0
2009-02-06 01:47:00,1.9627,1.96305,1.9627,1.96285,19200000.0
2009-02-06 01:48:00,1.96295,1.96295,1.9624,1.9624,82800000.0
2009-02-06 01:49:00,1.96225,1.9625,1.9621,1.9625,23200000.0
2009-02-06 01:50:00,1.9624,1.9627,1.9624,1.9624,27200000.0
2009-02-06 01:51:00,1.9624,1.9624,1.9622,1.96235,20800000.0
2009-02-06 01:52:00,1.9625,1.96315,1.9625,1.9627,108400000.0
2009-02-06 01:53:00,1.9627,1.9627,1.96185,1.9623,110000000.0
2009-02-06 01:54:00,1.9623,1.96235,1.962,1.9622,65800000.0
2009-02-06 01:55:00,1.96215,1.96245,1.9617,1.9617,49600000.0
2009-02-06 01:56:00,1.9618,1.96215,1.9618,1.96215,33600000.0
2009-02-06 01:57:00,1.96205,1.9622,1.96185,1.962,75200000.0
2009-02-06 01:58:00,1.962,1.962,1.962,1.962,1600000.0
2009-02-06 01:59:00,1.962,1.962,1.9617,1.96185,26000000.0
2009-02-06 02:00:00,1.96185,1.9622,1.96155,1.9622,89000000.0
2009-02-06 02:01:00,1.96225,1.9623,1.9621,1.9622,33600000.0
2009-02-06 02:02:00,1.9622,1.9623,1.9619,1.9623,38400000.0
2009-02-06 02:03:00,1.9625,1.9626,1.9622,1.9623,52800000.0
2009-02-06 02:04:00,1.9622,1.9635,1.96215,1.96325,88800000.0
2009-02-06 02:05:00,1.9631,1.9631,1.96245,1.9626,96800000.0
2009-02-06 02:06:00,1.9625,1.96295,1.96245,1.9626,47200000.0
2009-02-06 02:07:00,1.9626,1.96265,1.96185,1.96235,108800000.0
2009-02-06 02:08:00,1.96235,1.963,1.96225,1.96265,35200000.0
2009-02-06 02:09:00,1.9628,1.9633,1.9628,1.96295,21600000.0
2009-02-06 02:10:00,1.96275,1.96295,1.9626,1.9628,76800000.0
2009-02-06 02:11:00,1.9628,1.96295,1.9628,1.9629,45600000.0
2009-02-06 02:12:00,1.9628,1.96345,1.9628,1.9634,57600000.0
2009-02-06 02:13:00,1.96355,1.96415,1.96355,1.9637,107400000.0
2009-02-06 02:14:00,1.9635,1.9645,1.96315,1.96415,112800000.0
2009-02-06 02:15:00,1.9641,1.96485,1.9641,1.96455,99600000.0
2009-02-06 02:16:00,1.96465,1.9648,1.96405,1.9642,64800000.0
2009-02-06 02:17:00,1.96405,1.9642,1.9639,1.9642,24800000.0
2009-02-06 02:18:00,1.96415,1.9642,1.964,1.9641,36000000.0
2009-02-06 02:19:00,1.96425,1.96465,1.96345,1.9641,103200000.0
2009-02-06 02:20:00,1.96395,1.9643,1.9639,1.9642,72800000.0
2009-02-06 02:21:00,1.9642,1.965,1.96385,1.96495,165600000.0
2009-02-06 02:22:00,1.96465,1.96505,1.96465,1.96505,45600000.0
2009-02-06 02:23:00,1.9649,1.9653,1.9649,1.96525,78400000.0
2009-02-06 02:24:00,1.9653,1.9657,1.96525,1.96545,83200000.0
2009-02-06 02:25:00,1.9655,1.96595,1.965,1.96595,71200000.0
2009-02-06 02:26:00,1.96595,1.9662,1.96545,1.9661,98600000.0
2009-02-06 02:27:00,1.96625,1.97275,1.96595,1.97065,224800000.0
2009-02-06 02:28:00,1.971,1.971,1.96895,1.96945,146600000.0
2009-02-06 02:29:00,1.9696,1.9705,1.9692,1.9697,101600000.0
2009-02-06 02:30:00,1.96965,1.9735,1.9683,1.97285,190000000.0
2009-02-06 02:31:00,1.97295,1.97295,1.96875,1.9698,240400000.0
2009-02-06 02:32:00,1.96975,1.97025,1.9663,1.96685,166800000.0
2009-02-06 02:33:00,1.9672,1.96945,1.9667,1.96945,125800000.0
2009-02-06 02:34:00,1.96955,1.97025,1.9686,1.97015,92800000.0
2009-02-06 02:35:00,1.9702,1.97025,1.9686,1.9689,142400000.0
2009-02-06 02:36:00,1.96885,1.9692,1.96865,1.96905,69400000.0
2009-02-06 02:37:00,1.969,1.9708,1.96895,1.97035,77600000.0
2009-02-06 02:38:00,1.97,1.9703,1.96985,1.97015,93600000.0
2009-02-06 02:39:00,1.96995,1.97195,1.96995,1.97125,82600000.0
2009-02-06 02:40:00,1.97115,1.97175,1.97085,1.971,118400000.0
2009-02-06 02:41:00,1.9711,1.97125,1.96945,1.97025,142400000.0
2009-02-06 02:42:00,1.97085,1.9711,1.96965,1.97025,176000000.0
2009-02-06 02:43:00,1.97035,1.9709,1.9695,1.97025,106400000.0
2009-02-06 02:44:00,1.97025,1.97075,1.96985,1.97045,153000000.0
2009-02-06 02:45:00,1.9704,1.97065,1.9685,1.9689,170800000.0
2009-02-06 02:46:00,1.96935,1.96935,1.96845,1.9688,70600000.0
2009-02-06 02:47:00,1.9687,1.96905,1.96855,1.96885,52800000.0
2009-02-06 02:48:00,1.9688,1.9691,1.96795,1.9683,104800000.0
2009-02-06 02:49:00,1.96845,1.969,1.96795,1.969,150400000.0
2009-02-06 02:50:00,1.96895,1.96915,1.96835,1.9688,94400000.0
2009-02-06 02:51:00,1.9688,1.96895,1.96645,1.96645,165000000.0
2009-02-06 02:52:00,1.9665,1.9674,1.96555,1.96585,160200000.0
2009-02-06 02:53:00,1.966,1.96625,1.96515,1.9657,103400000.0
2009-02-06 02:54:00,1.9658,1.96615,1.96435,1.9648,148000000.0
2009-02-06 02:55:00,1.9648,1.9668,1.9648,1.9662,174600000.0
2009-02-06 02:56:00,1.9665,1.9671,1.9665,1.9668,93600000.0
2009-02-06 02:57:00,1.9668,1.96715,1.96645,1.96685,61600000.0
2009-02-06 02:58:00,1.96695,1.96775,1.966,1.96755,110200000.0
2009-02-06 02:59:00,1.96765,1.96785,1.9672,1.9678,44800000.0
2009-02-06 03:00:00,1.9678,1.9686,1.96715,1.96825,99600000.0
2009-02-06 03:01:00,1.96875,1.9697,1.9675,1.9685,81800000.0
2009-02-06 03:02:00,1.96865,1.96925,1.9683,1.96875,70800000.0
2009-02-06 03:03:00,1.96895,1.96895,1.96835,1.9686,129200000.0
2009-02-06 03:04:00,1.9686,1.9687,1.9681,1.96815,111400000.0
2009-02-06 03:05:00,1.9681,1.96825,1.9667,1.96705,94200000.0
2009-02-06 03:06:00,1.9668,1.96745,1.964,1.96585,193600000.0
2009-02-06 03:07:00,1.9658,1.9658,1.965,1.9652,43400000.0
2009-02-06 03:08:00,1.96505,1.9657,1.96475,1.965,51000000.0
2009-02-06 03:09:00,1.965,1.96505,1.96485,1.96485,27400000.0
2009-02-06 03:10:00,1.9649,1.965,1.9643,1.96495,74800000.0
2009-02-06 03:11:00,1.96495,1.9651,1.9645,1.96475,48000000.0
2009-02-06 03:12:00,1.96465,1.9651,1.96465,1.9648,58400000.0
2009-02-06 03:13:00,1.96445,1.96495,1.96435,1.9649,77800000.0
2009-02-06 03:14:00,1.96505,1.96625,1.9649,1.96625,155600000.0
2009-02-06 03:15:00,1.96625,1.9679,1.9651,1.9657,151800000.0
2009-02-06 03:16:00,1.9659,1.9663,1.9649,1.9649,56400000.0
2009-02-06 03:17:00,1.96505,1.96585,1.96495,1.96565,67200000.0
2009-02-06 03:18:00,1.9656,1.9656,1.96425,1.9653,98000000.0
2009-02-06 03:19:00,1.96535,1.96535,1.9636,1.9637,81600000.0
2009-02-06 03:20:00,1.96375,1.9642,1.96355,1.9636,79200000.0
2009-02-06 03:21:00,1.9637,1.96385,1.96155,1.96265,259200000.0
2009-02-06 03:22:00,1.9625,1.9625,1.96185,1.96225,96000000.0
2009-02-06 03:23:00,1.9623,1.9629,1.96185,1.96215,133000000.0
2009-02-06 03:24:00,1.9622,1.9625,1.96185,1.96195,48800000.0
2009-02-06 03:25:00,1.962,1.9624,1.9619,1.9623,44000000.0
2009-02-06 03:26:00,1.96235,1.96235,1.96155,1.9618,88600000.0
2009-02-06 03:27:00,1.9618,1.9618,1.9616,1.9616,21800000.0
2009-02-06 03:28:00,1.96175,1.96185,1.9616,1.9616,20000000.0
2009-02-06 03:29:00,1.96165,1.96325,1.96165,1.96325,82600000.0
2009-02-06 03:30:00,1.9632,1.96345,1.96235,1.96295,138000000.0
2009-02-06 03:31:00,1.96305,1.96305,1.96285,1.96295,43200000.0
2009-02-06 03:32:00,1.963,1.96315,1.963,1.96305,12000000.0
2009-02-06 03:33:00,1.96315,1.96315,1.96275,1.96275,33600000.0
2009-02-06 03:34:00,1.96295,1.9632,1.96225,1.963,80000000.0
2009-02-06 03:35:00,1.963,1.963,1.96125,1.96125,102400000.0
2009-02-06 03:36:00,1.9614,1.96155,1.96085,1.96115,56800000.0
2009-02-06 03:37:00,1.9611,1.96255,1.9608,1.9622,104800000.0
2009-02-06 03:38:00,1.96245,1.9632,1.96175,1.9624,103200000.0
2009-02-06 03:39:00,1.962,1.9623,1.96135,1.96175,97000000.0
2009-02-06 03:40:00,1.9619,1.9621,1.961,1.961,108000000.0
2009-02-06 03:41:00,1.961,1.96155,1.96065,1.96065,83400000.0
2009-02-06 03:42:00,1.9608,1.9616,1.96065,1.9611,84800000.0
2009-02-06 03:43:00,1.96105,1.9614,1.9607,1.9608,26400000.0
2009-02-06 03:44:00,1.9608,1.9609,1.9608,1.9609,34400000.0
2009-02-06 03:45:00,1.9609,1.961,1.95965,1.9605,92400000.0
2009-02-06 03:46:00,1.9605,1.96075,1.96025,1.96055,45200000.0
2009-02-06 03:47:00,1.96055,1.9607,1.96025,1.96025,70400000.0
2009-02-06 03:48:00,1.96015,1.9608,1.9601,1.9607,66000000.0
2009-02-06 03:49:00,1.9607,1.961,1.9607,1.96085,36800000.0
2009-02-06 03:50:00,1.96085,1.96085,1.9603,1.96035,69600000.0
2009-02-06 03:51:00,1.96035,1.9608,1.96035,1.9606,68400000.0
2009-02-06 03:52:00,1.9606,1.96185,1.96055,1.96185,57200000.0
2009-02-06 03:53:00,1.96185,1.96185,1.9613,1.9616,42600000.0
2009-02-06 03:54:00,1.9616,1.9619,1.9616,1.9619,48600000.0
2009-02-06 03:55:00,1.9619,1.9619,1.9613,1.9617,43400000.0
2009-02-06 03:56:00,1.9616,1.9622,1.9616,1.9622,32400000.0
2009-02-06 03:57:00,1.9622,1.96265,1.96205,1.9625,78800000.0
2009-02-06 03:58:00,1.9626,1.9627,1.96235,1.9626,70400000.0
2009-02-06 03:59:00,1.9627,1.96275,1.9624,1.96255,43200000.0
2009-02-06 04:00:00,1.96255,1.96255,1.9619,1.9622,73400000.0
2009-02-06 04:01:00,1.9621,1.9622,1.962,1.96205,22600000.0
2009-02-06 04:02:00,1.96205,1.96205,1.9616,1.9617,71600000.0
2009-02-06 04:03:00,1.9617,1.9622,1.9617,1.9622,55800000.0
2009-02-06 04:04:00,1.9622,1.96295,1.9622,1.9623,78600000.0
2009-02-06 04:05:00,1.9623,1.96285,1.9622,1.9622,94800000.0
2009-02-06 04:06:00,1.9622,1.9622,1.9619,1.9619,34800000.0
2009-02-06 04:07:00,1.9619,1.9621,1.9617,1.96205,61600000.0
2009-02-06 04:08:00,1.962,1.9621,1.9616,1.9616,116200000.0
2009-02-06 04:09:00,1.96165,1.96175,1.961,1.96155,216600000.0
2009-02-06 04:10:00,1.96155,1.96185,1.9612,1.9613,105600000.0
2009-02-06 04:11:00,1.9612,1.9614,1.9611,1.9613,38800000.0
2009-02-06 04:12:00,1.9613,1.9615,1.9613,1.9615,32000000.0
2009-02-06 04:13:00,1.9615,1.96155,1.9613,1.9614,36000000.0
2009-02-06 04:14:00,1.9614,1.96165,1.96125,1.96165,50600000.0
2009-02-06 04:15:00,1.96165,1.962,1.9616,1.96165,34000000.0
2009-02-06 04:16:00,1.9618,1.96185,1.9615,1.96165,94200000.0
2009-02-06 04:17:00,1.9617,1.96185,1.9616,1.9617,74600000.0
2009-02-06 04:18:00,1.9618,1.96185,1.9616,1.9618,71200000.0
2009-02-06 04:19:00,1.9617,1.9617,1.96165,1.9617,7200000.0
2009-02-06 04:20:00,1.9618,1.9621,1.9616,1.9616,71400000.0
2009-02-06 04:21:00,1.96185,1.962,1.96155,1.9617,40800000.0
2009-02-06 04:22:00,1.9617,1.9618,1.9614,1.9615,89600000.0
2009-02-06 04:23:00,1.9614,1.9618,1.9612,1.96155,81000000.0
2009-02-06 04:24:00,1.96155,1.962,1.96155,1.962,68200000.0
2009-02-06 04:25:00,1.962,1.9621,1.9614,1.9616,101800000.0
2009-02-06 04:26:00,1.9615,1.96165,1.961,1.96165,79200000.0
2009-02-06 04:27:00,1.96155,1.962,1.9614,1.9619,66400000.0
2009-02-06 04:28:00,1.96205,1.96225,1.96185,1.962,33600000.0
2009-02-06 04:29:00,1.962,1.9627,1.9615,1.96235,96200000.0
2009-02-06 04:30:00,1.96245,1.9627,1.9615,1.96255,116400000.0
2009-02-06 04:31:00,1.96255,1.96295,1.96255,1.96295,78000000.0
2009-02-06 04:32:00,1.96305,1.9634,1.962,1.9629,147200000.0
2009-02-06 04:33:00,1.9624,1.96295,1.9623,1.96275,65600000.0
2009-02-06 04:34:00,1.963,1.9633,1.96275,1.96315,28600000.0
2009-02-06 04:35:00,1.96315,1.96315,1.9626,1.96295,109600000.0
2009-02-06 04:36:00,1.96295,1.9631,1.9628,1.9631,38000000.0
2009-02-06 04:37:00,1.9631,1.9631,1.9626,1.9629,62800000.0
2009-02-06 04:38:00,1.9632,1.96335,1.96305,1.96335,35400000.0
2009-02-06 04:39:00,1.96335,1.96355,1.962,1.9623,110800000.0
2009-02-06 04:40:00,1.9626,1.96285,1.9626,1.96285,31200000.0
2009-02-06 04:41:00,1.9629,1.9632,1.9628,1.9628,58600000.0
2009-02-06 04:42:00,1.96295,1.96295,1.9622,1.96245,83200000.0
2009-02-06 04:43:00,1.9625,1.9627,1.9621,1.9621,112600000.0
2009-02-06 04:44:00,1.96215,1.9636,1.96215,1.9636,98400000.0
2009-02-06 04:45:00,1.9636,1.9645,1.96255,1.9627,200000000.0
2009-02-06 04:46:00,1.96275,1.96305,1.96225,1.9623,74200000.0
2009-02-06 04:47:00,1.9623,1.96435,1.96225,1.9634,93200000.0
2009-02-06 04:48:00,1.96325,1.96635,1.96315,1.96635,127600000.0
2009-02-06 04:49:00,1.9664,1.9665,1.9631,1.9632,189800000.0
2009-02-06 04:50:00,1.96335,1.96395,1.96295,1.96335,186800000.0
2009-02-06 04:51:00,1.96335,1.96425,1.96285,1.9638,217000000.0
2009-02-06 04:52:00,1.96335,1.9638,1.9629,1.96345,64800000.0
2009-02-06 04:53:00,1.9635,1.96385,1.9629,1.96335,145200000.0
2009-02-06 04:54:00,1.96335,1.9637,1.9627,1.9635,150400000.0
2009-02-06 04:55:00,1.96345,1.96375,1.96255,1.9635,145400000.0
2009-02-06 04:56:00,1.9635,1.9655,1.9635,1.96535,295000000.0
2009-02-06 04:57:00,1.96555,1.9666,1.9654,1.966,155200000.0
2009-02-06 04:58:00,1.966,1.968,1.96545,1.968,107000000.0
2009-02-06 04:59:00,1.968,1.97075,1.96785,1.9688,217200000.0
2009-02-06 05:00:00,1.96895,1.9706,1.96745,1.96785,300600000.0
2009-02-06 05:01:00,1.968,1.9684,1.96595,1.9667,224600000.0
2009-02-06 05:02:00,1.9667,1.96785,1.96545,1.9666,277200000.0
2009-02-06 05:03:00,1.96725,1.9675,1.96635,1.9675,183200000.0
2009-02-06 05:04:00,1.96705,1.9672,1.96495,1.96495,190600000.0
2009-02-06 05:05:00,1.96555,1.9665,1.96555,1.9658,52400000.0
2009-02-06 05:06:00,1.9658,1.9659,1.9644,1.96485,172600000.0
2009-02-06 05:07:00,1.96515,1.96515,1.964,1.9644,63600000.0
2009-02-06 05:08:00,1.9644,1.96455,1.96335,1.9639,94800000.0
2009-02-06 05:09:00,1.9638,1.9641,1.9637,1.9639,33800000.0
2009-02-06 05:10:00,1.96405,1.96405,1.9629,1.96335,147800000.0
2009-02-06 05:11:00,1.9637,1.96375,1.9622,1.9629,90400000.0
2009-02-06 05:12:00,1.963,1.96325,1.9626,1.96325,54400000.0
2009-02-06 05:13:00,1.9632,1.96325,1.9614,1.9619,154800000.0
2009-02-06 05:14:00,1.96185,1.9628,1.96165,1.9624,71200000.0
2009-02-06 05:15:00,1.9625,1.9627,1.9625,1.9627,10600000.0
2009-02-06 05:16:00,1.96275,1.9632,1.96245,1.9632,68600000.0
2009-02-06 05:17:00,1.9633,1.9633,1.9613,1.9628,107200000.0
2009-02-06 05:18:00,1.96275,1.96275,1.9619,1.9622,33800000.0
2009-02-06 05:19:00,1.9622,1.9623,1.96205,1.96225,27400000.0
2009-02-06 05:20:00,1.96225,1.9626,1.96165,1.9618,38600000.0
2009-02-06 05:21:00,1.9618,1.9618,1.9608,1.96105,64400000.0
2009-02-06 05:22:00,1.9613,1.96135,1.9609,1.96095,106000000.0
2009-02-06 05:23:00,1.96105,1.96105,1.9601,1.96025,101600000.0
2009-02-06 05:24:00,1.96025,1.9603,1.9598,1.9603,64400000.0
2009-02-06 05:25:00,1.9603,1.9603,1.96005,1.9601,17600000.0
2009-02-06 05:26:00,1.96025,1.96035,1.9576,1.959,127000000.0
2009-02-06 05:27:00,1.959,1.95915,1.9567,1.95845,129600000.0
2009-02-06 05:28:00,1.95845,1.959,1.95695,1.9571,93200000.0
2009-02-06 05:29:00,1.9571,1.9592,1.9564,1.9582,203400000.0
2009-02-06 05:30:00,1.95825,1.95965,1.9572,1.95965,202600000.0
2009-02-06 05:31:00,1.95965,1.96,1.95845,1.95845,106800000.0
2009-02-06 05:32:00,1.9588,1.959,1.9572,1.95805,119200000.0
2009-02-06 05:33:00,1.9583,1.95895,1.9565,1.9567,196800000.0
2009-02-06 05:34:00,1.95695,1.9589,1.95695,1.9589,93600000.0
2009-02-06 05:35:00,1.9589,1.9589,1.9586,1.9586,61200000.0
2009-02-06 05:36:00,1.9589,1.95935,1.9581,1.9584,156200000.0
2009-02-06 05:37:00,1.95825,1.95885,1.958,1.9582,116800000.0
2009-02-06 05:38:00,1.9582,1.95885,1.9581,1.9586,123800000.0
2009-02-06 05:39:00,1.9588,1.9596,1.9588,1.9596,73600000.0
2009-02-06 05:40:00,1.9596,1.96195,1.9592,1.96065,123800000.0
2009-02-06 05:41:00,1.9608,1.961,1.9598,1.96045,46600000.0
2009-02-06 05:42:00,1.9606,1.96155,1.96005,1.96065,194400000.0
2009-02-06 05:43:00,1.96075,1.9609,1.95995,1.9601,75600000.0
2009-02-06 05:44:00,1.9601,1.9614,1.95985,1.96105,174000000.0
2009-02-06 05:45:00,1.96105,1.96165,1.96105,1.9614,76200000.0
2009-02-06 05:46:00,1.9614,1.9614,1.96085,1.96085,63200000.0
2009-02-06 05:47:00,1.96085,1.96095,1.9604,1.9607,69600000.0
2009-02-06 05:48:00,1.9607,1.96115,1.9607,1.9611,50400000.0
2009-02-06 05:49:00,1.9611,1.962,1.9604,1.9614,73200000.0
2009-02-06 05:50:00,1.9614,1.96205,1.96085,1.96205,97000000.0
2009-02-06 05:51:00,1.96215,1.96215,1.96125,1.9619,60400000.0
2009-02-06 05:52:00,1.9619,1.96235,1.9618,1.96235,64800000.0
2009-02-06 05:53:00,1.96245,1.96245,1.9618,1.9622,31200000.0
2009-02-06 05:54:00,1.9612,1.9618,1.9612,1.9614,14400000.0
2009-02-06 05:55:00,1.96215,1.96215,1.96205,1.96205,14400000.0
2009-02-06 05:56:00,1.9621,1.9621,1.96155,1.9618,81600000.0
2009-02-06 05:57:00,1.96185,1.9623,1.96135,1.9622,63400000.0
2009-02-06 05:58:00,1.9622,1.9622,1.96085,1.96155,108800000.0
2009-02-06 05:59:00,1.96165,1.9618,1.9609,1.961,62600000.0
2009-02-06 06:00:00,1.9611,1.96135,1.9606,1.96135,74800000.0
2009-02-06 06:01:00,1.96135,1.9619,1.96125,1.9619,76000000.0
2009-02-06 06:02:00,1.9619,1.9621,1.9607,1.96095,94000000.0
2009-02-06 06:03:00,1.96115,1.96165,1.9597,1.9605,99800000.0
2009-02-06 06:04:00,1.96095,1.96125,1.96095,1.96125,28800000.0
2009-02-06 06:05:00,1.9609,1.9609,1.9592,1.9597,75600000.0
2009-02-06 06:06:00,1.95975,1.95985,1.95845,1.9591,99400000.0
2009-02-06 06:07:00,1.95925,1.96025,1.95925,1.9602,60000000.0
2009-02-06 06:08:00,1.9603,1.9604,1.9603,1.96035,26400000.0
2009-02-06 06:09:00,1.9603,1.9612,1.96025,1.96075,60000000.0
2009-02-06 06:10:00,1.9607,1.96115,1.9607,1.96095,64800000.0
2009-02-06 06:11:00,1.96115,1.96115,1.96005,1.96065,53600000.0
2009-02-06 06:12:00,1.96065,1.96075,1.96065,1.96065,14400000.0
2009-02-06 06:13:00,1.96075,1.96075,1.9603,1.96045,55200000.0
2009-02-06 06:14:00,1.96065,1.9616,1.96055,1.9609,97400000.0
2009-02-06 06:15:00,1.961,1.96165,1.96095,1.96155,32200000.0
2009-02-06 06:16:00,1.9617,1.9618,1.96165,1.96165,16800000.0
2009-02-06 06:17:00,1.9617,1.9617,1.96085,1.9611,29000000.0
2009-02-06 06:18:00,1.96115,1.9615,1.96115,1.9615,23400000.0
2009-02-06 06:19:00,1.9615,1.96185,1.9615,1.96155,12800000.0
2009-02-06 06:20:00,1.96145,1.96155,1.96145,1.9615,19200000.0
2009-02-06 06:21:00,1.9617,1.9617,1.96135,1.96155,21600000.0
2009-02-06 06:22:00,1.96165,1.96165,1.96115,1.9612,29600000.0
2009-02-06 06:23:00,1.96115,1.96145,1.96105,1.96125,26400000.0
2009-02-06 06:24:00,1.9613,1.96135,1.9598,1.9598,40800000.0
2009-02-06 06:25:00,1.95985,1.9602,1.9598,1.9602,19200000.0
2009-02-06 06:26:00,1.9602,1.9602,1.9597,1.9599,40600000.0
2009-02-06 06:27:00,1.95985,1.96025,1.9598,1.96025,43600000.0
2009-02-06 06:28:00,1.96025,1.9604,1.9601,1.9604,69600000.0
2009-02-06 06:29:00,1.96035,1.9606,1.96005,1.9601,55600000.0
2009-02-06 06:30:00,1.96025,1.9608,1.9601,1.96055,50000000.0
2009-02-06 06:31:00,1.9607,1.9608,1.9607,1.9608,12000000.0
2009-02-06 06:32:00,1.9607,1.96145,1.9602,1.9611,65000000.0
2009-02-06 06:33:00,1.9611,1.96165,1.9611,1.9616,24000000.0
2009-02-06 06:34:00,1.9617,1.96175,1.9614,1.9615,14400000.0
2009-02-06 06:35:00,1.9614,1.96245,1.9614,1.96205,72000000.0
2009-02-06 06:36:00,1.9621,1.9634,1.9621,1.9626,108800000.0
2009-02-06 06:37:00,1.9625,1.96475,1.9625,1.9634,84600000.0
2009-02-06 06:38:00,1.96335,1.96445,1.96315,1.96315,82200000.0
2009-02-06 06:39:00,1.96315,1.96315,1.9629,1.9629,28000000.0
2009-02-06 06:40:00,1.96275,1.96285,1.9619,1.9619,75600000.0
2009-02-06 06:41:00,1.962,1.962,1.9619,1.962,12800000.0
2009-02-06 06:42:00,1.9619,1.96265,1.9619,1.9622,119600000.0
2009-02-06 06:43:00,1.9622,1.96315,1.9609,1.9621,94000000.0
2009-02-06 06:44:00,1.96215,1.96215,1.96085,1.9618,93200000.0
2009-02-06 06:45:00,1.9618,1.96195,1.9618,1.96185,30000000.0
2009-02-06 06:46:00,1.96195,1.96295,1.9618,1.9628,65000000.0
2009-02-06 06:47:00,1.96275,1.96275,1.96195,1.96215,95600000.0
2009-02-06 06:48:00,1.9622,1.9626,1.9621,1.96225,102400000.0
2009-02-06 06:49:00,1.9624,1.9625,1.9619,1.9621,115600000.0
2009-02-06 06:50:00,1.96205,1.96205,1.96205,1.96205,2400000.0
2009-02-06 06:51:00,1.9621,1.96225,1.962,1.96205,33800000.0
2009-02-06 06:52:00,1.962,1.96205,1.962,1.962,43600000.0
2009-02-06 06:53:00,1.9619,1.9619,1.96115,1.96115,46600000.0
2009-02-06 06:54:00,1.96135,1.96185,1.96135,1.9616,68800000.0
2009-02-06 06:55:00,1.9616,1.9617,1.96125,1.96125,27600000.0
2009-02-06 06:56:00,1.96125,1.9617,1.9596,1.9609,76800001.0
2009-02-06 06:57:00,1.9611,1.9614,1.96075,1.961,31400000.0
2009-02-06 06:58:00,1.96095,1.9614,1.96085,1.9614,21800000.0
2009-02-06 06:59:00,1.96135,1.96145,1.96005,1.96015,71000000.0
2009-02-06 07:00:00,1.9601,1.96065,1.9599,1.96005,71800000.0
2009-02-06 07:01:00,1.9602,1.96075,1.9602,1.9605,46000000.0
2009-02-06 07:02:00,1.96065,1.9608,1.96065,1.9608,4000000.0
2009-02-06 07:03:00,1.9604,1.9608,1.9604,1.96045,16000000.0
2009-02-06 07:04:00,1.96055,1.961,1.96,1.961,76600000.0
2009-02-06 07:05:00,1.961,1.9612,1.9602,1.96055,58200000.0
2009-02-06 07:06:00,1.96055,1.96155,1.96045,1.96125,87400000.0
2009-02-06 07:07:00,1.96115,1.96145,1.96085,1.9611,86400000.0
2009-02-06 07:08:00,1.9611,1.9613,1.96085,1.96115,105400000.0
2009-02-06 07:09:00,1.9613,1.9613,1.9594,1.9596,117800000.0
2009-02-06 07:10:00,1.95955,1.9596,1.95705,1.95785,151800000.0
2009-02-06 07:11:00,1.9577,1.9579,1.9568,1.95785,66000000.0
2009-02-06 07:12:00,1.9577,1.95855,1.9575,1.95775,128800000.0
2009-02-06 07:13:00,1.95775,1.95795,1.9562,1.9562,74800000.0
2009-02-06 07:14:00,1.95635,1.9566,1.9556,1.9556,133000000.0
2009-02-06 07:15:00,1.9557,1.95745,1.9555,1.95575,95600000.0
2009-02-06 07:16:00,1.95595,1.9565,1.95485,1.95545,96600000.0
2009-02-06 07:17:00,1.95565,1.9567,1.9556,1.9556,88200000.0
2009-02-06 07:18:00,1.95555,1.95555,1.95425,1.9544,81800000.0
2009-02-06 07:19:00,1.95425,1.95515,1.9534,1.955,173400000.0
2009-02-06 07:20:00,1.955,1.9556,1.9549,1.9555,94600000.0
2009-02-06 07:21:00,1.95545,1.9571,1.9548,1.9563,121800000.0
2009-02-06 07:22:00,1.9562,1.95695,1.9551,1.95635,146400000.0
2009-02-06 07:23:00,1.95645,1.95645,1.95565,1.9562,69800000.0
2009-02-06 07:24:00,1.9562,1.95775,1.9562,1.95705,106200000.0
2009-02-06 07:25:00,1.9569,1.95695,1.9564,1.9567,50400000.0
2009-02-06 07:26:00,1.9568,1.9569,1.95615,1.95655,75200000.0
2009-02-06 07:27:00,1.95645,1.9574,1.95645,1.9573,53600000.0
2009-02-06 07:28:00,1.9574,1.958,1.95705,1.958,111200000.0
2009-02-06 07:29:00,1.9579,1.95905,1.95745,1.95745,74400000.0
2009-02-06 07:30:00,1.9577,1.95985,1.9573,1.95795,126000000.0
2009-02-06 07:31:00,1.9577,1.9606,1.95765,1.9588,166000000.0
2009-02-06 07:32:00,1.95885,1.95895,1.95865,1.95895,42000000.0
2009-02-06 07:33:00,1.9589,1.9594,1.9582,1.9583,79400000.0
2009-02-06 07:34:00,1.9584,1.9588,1.958,1.95805,56400000.0
2009-02-06 07:35:00,1.95805,1.95805,1.9575,1.9576,94400000.0
2009-02-06 07:36:00,1.9576,1.9578,1.95735,1.95765,46400000.0
2009-02-06 07:37:00,1.95775,1.95805,1.95775,1.958,26600000.0
2009-02-06 07:38:00,1.95785,1.95805,1.95725,1.95735,80800000.0
2009-02-06 07:39:00,1.95735,1.9579,1.95725,1.9574,47600000.0
2009-02-06 07:40:00,1.95755,1.95805,1.9575,1.9579,51600000.0
2009-02-06 07:41:00,1.9581,1.9583,1.9581,1.95825,29600000.0
2009-02-06 07:42:00,1.95865,1.959,1.9571,1.9575,114600000.0
2009-02-06 07:43:00,1.9574,1.9575,1.95715,1.95715,58400000.0
2009-02-06 07:44:00,1.95715,1.9574,1.95715,1.9573,18000000.0
2009-02-06 07:45:00,1.9574,1.95755,1.9565,1.9566,72400000.0
2009-02-06 07:46:00,1.9566,1.9569,1.95605,1.9564,114800000.0
2009-02-06 07:47:00,1.95625,1.95705,1.95625,1.95665,45000000.0
2009-02-06 07:48:00,1.9567,1.957,1.95655,1.95655,38000000.0
2009-02-06 07:49:00,1.95655,1.95655,1.95525,1.9558,83400000.0
2009-02-06 07:50:00,1.9561,1.95625,1.95485,1.95505,58400000.0
2009-02-06 07:51:00,1.9551,1.9555,1.9546,1.95505,101000000.0
2009-02-06 07:52:00,1.9552,1.9554,1.95455,1.95485,140600000.0
2009-02-06 07:53:00,1.95475,1.95555,1.9544,1.95555,109200000.0
2009-02-06 07:54:00,1.95555,1.9559,1.95525,1.95525,94600000.0
2009-02-06 07:55:00,1.95525,1.9555,1.9551,1.9555,40800000.0
2009-02-06 07:56:00,1.9556,1.95575,1.9552,1.9552,50400000.0
2009-02-06 07:57:00,1.95525,1.9557,1.9551,1.9554,102400000.0
2009-02-06 07:58:00,1.95555,1.95595,1.9554,1.9557,131600000.0
2009-02-06 07:59:00,1.95585,1.9566,1.95585,1.95625,37000000.0
2009-02-06 08:00:00,1.95635,1.9566,1.9562,1.95655,76800000.0
2009-02-06 08:01:00,1.95635,1.95715,1.95625,1.95715,53000000.0
2009-02-06 08:02:00,1.95705,1.9575,1.95705,1.95705,48000000.0
2009-02-06 08:03:00,1.9574,1.95815,1.95705,1.958,84400000.0
2009-02-06 08:04:00,1.958,1.95815,1.95785,1.95795,54400000.0
2009-02-06 08:05:00,1.95795,1.95795,1.9572,1.95725,42000000.0
2009-02-06 08:06:00,1.9573,1.958,1.9572,1.95785,79200000.0
2009-02-06 08:07:00,1.95785,1.95795,1.9571,1.95755,55400000.0
2009-02-06 08:08:00,1.9575,1.9577,1.95695,1.9571,62400000.0
2009-02-06 08:09:00,1.95735,1.95735,1.9559,1.9561,102400000.0
2009-02-06 08:10:00,1.9561,1.95715,1.95575,1.9566,180200000.0
2009-02-06 08:11:00,1.9567,1.9567,1.95565,1.95615,148000000.0
2009-02-06 08:12:00,1.95625,1.95695,1.95575,1.95645,126600000.0
2009-02-06 08:13:00,1.95635,1.9565,1.95575,1.95575,112000000.0
2009-02-06 08:14:00,1.9555,1.9565,1.95545,1.95575,164000000.0
2009-02-06 08:15:00,1.95585,1.9573,1.9556,1.9569,165600000.0
2009-02-06 08:16:00,1.9569,1.957,1.95585,1.9566,112000000.0
2009-02-06 08:17:00,1.95675,1.9569,1.95625,1.9567,51600000.0
2009-02-06 08:18:00,1.95685,1.95875,1.95655,1.95695,163200000.0
2009-02-06 08:19:00,1.95705,1.95705,1.95635,1.95665,65400000.0
2009-02-06 08:20:00,1.95665,1.95705,1.95565,1.95705,112400000.0
2009-02-06 08:21:00,1.95695,1.95745,1.95695,1.95705,70600000.0
2009-02-06 08:22:00,1.95705,1.958,1.9569,1.95705,99000000.0
2009-02-06 08:23:00,1.95725,1.95755,1.95665,1.95695,158400000.0
2009-02-06 08:24:00,1.957,1.95745,1.9565,1.9571,114400000.0
2009-02-06 08:25:00,1.9571,1.9578,1.9568,1.9569,115200000.0
2009-02-06 08:26:00,1.9569,1.957,1.95655,1.95685,68000000.0
2009-02-06 08:27:00,1.95685,1.957,1.9566,1.9569,61200000.0
2009-02-06 08:28:00,1.9569,1.9569,1.95645,1.95645,48000000.0
2009-02-06 08:29:00,1.9566,1.95695,1.95615,1.95655,106200000.0
2009-02-06 08:30:00,1.9566,1.95685,1.9564,1.95685,102000000.0
2009-02-06 08:31:00,1.9567,1.95685,1.95595,1.9563,82400000.0
2009-02-06 08:32:00,1.9563,1.9564,1.956,1.9563,98400000.0
2009-02-06 08:33:00,1.9563,1.9571,1.9556,1.9556,119400000.0
2009-02-06 08:34:00,1.9559,1.9564,1.9556,1.9561,89200000.0
2009-02-06 08:35:00,1.9561,1.9563,1.9561,1.95625,15400000.0
2009-02-06 08:36:00,1.95625,1.9563,1.956,1.956,21600000.0
2009-02-06 08:37:00,1.95615,1.95625,1.95515,1.9553,121000000.0
2009-02-06 08:38:00,1.95555,1.9557,1.955,1.95525,90400000.0
2009-02-06 08:39:00,1.95515,1.9558,1.95425,1.9555,168600000.0
2009-02-06 08:40:00,1.9555,1.95655,1.95495,1.95625,126400000.0
2009-02-06 08:41:00,1.9559,1.95625,1.9547,1.95515,78400000.0
2009-02-06 08:42:00,1.9552,1.9552,1.9533,1.9544,94400000.0
2009-02-06 08:43:00,1.95445,1.95465,1.95445,1.9545,28800000.0
2009-02-06 08:44:00,1.9544,1.955,1.95345,1.95385,134000000.0
2009-02-06 08:45:00,1.9538,1.95615,1.9532,1.9553,214400000.0
2009-02-06 08:46:00,1.955,1.95665,1.955,1.9563,120200000.0
2009-02-06 08:47:00,1.9565,1.9565,1.95545,1.95595,88800000.0
2009-02-06 08:48:00,1.95605,1.9567,1.95575,1.9561,106200000.0
2009-02-06 08:49:00,1.9561,1.95655,1.955,1.956,171800000.0
2009-02-06 08:50:00,1.9559,1.9566,1.9559,1.95605,117600000.0
2009-02-06 08:51:00,1.95595,1.9568,1.95575,1.9558,101600000.0
2009-02-06 08:52:00,1.95535,1.95535,1.95445,1.9551,121600000.0
2009-02-06 08:53:00,1.9551,1.95525,1.95475,1.95515,87400000.0
2009-02-06 08:54:00,1.95525,1.95585,1.95455,1.9558,130000000.0
2009-02-06 08:55:00,1.95585,1.95655,1.9556,1.9563,111600000.0
2009-02-06 08:56:00,1.95625,1.957,1.9561,1.9565,119400000.0
2009-02-06 08:57:00,1.9566,1.9572,1.9566,1.95705,66800000.0
2009-02-06 08:58:00,1.9572,1.9573,1.9566,1.95675,36000000.0
2009-02-06 08:59:00,1.95665,1.95665,1.9556,1.95635,148200000.0
2009-02-06 09:00:00,1.9563,1.95645,1.9556,1.9556,70400000.0
2009-02-06 09:01:00,1.95575,1.9562,1.95505,1.95505,113600000.0
2009-02-06 09:02:00,1.9552,1.95645,1.9552,1.95625,139200000.0
2009-02-06 09:03:00,1.9562,1.9568,1.956,1.9562,130400000.0
2009-02-06 09:04:00,1.9563,1.95675,1.9558,1.9565,163600000.0
2009-02-06 09:05:00,1.9565,1.95695,1.9557,1.95645,128000000.0
2009-02-06 09:06:00,1.95645,1.95645,1.95385,1.95385,170400000.0
2009-02-06 09:07:00,1.95355,1.95525,1.95355,1.95525,159000000.0
2009-02-06 09:08:00,1.95525,1.9558,1.95405,1.95475,233400000.0
2009-02-06 09:09:00,1.9551,1.95625,1.95425,1.9552,215600000.0
2009-02-06 09:10:00,1.95505,1.95575,1.9546,1.9552,146000000.0
2009-02-06 09:11:00,1.95555,1.95585,1.95455,1.955,134200000.0
2009-02-06 09:12:00,1.95505,1.95505,1.9531,1.954,243800000.0
2009-02-06 09:13:00,1.95485,1.9564,1.95435,1.9553,247800000.0
2009-02-06 09:14:00,1.9554,1.9555,1.9544,1.95445,165400000.0
2009-02-06 09:15:00,1.95465,1.95555,1.95465,1.9552,84800000.0
2009-02-06 09:16:00,1.95525,1.9553,1.95315,1.9543,210200000.0
2009-02-06 09:17:00,1.9543,1.95675,1.95425,1.95675,176300000.0
2009-02-06 09:18:00,1.9562,1.95725,1.95465,1.9566,206800000.0
2009-02-06 09:19:00,1.9565,1.95665,1.95525,1.95525,131800000.0
2009-02-06 09:20:00,1.9553,1.9561,1.9553,1.9556,91200000.0
2009-02-06 09:21:00,1.9555,1.9557,1.9546,1.9551,160400000.0
2009-02-06 09:22:00,1.95495,1.9566,1.95495,1.95575,218800000.0
2009-02-06 09:23:00,1.95575,1.95715,1.95545,1.95715,173200000.0
2009-02-06 09:24:00,1.95715,1.95745,1.95515,1.95565,153600000.0
2009-02-06 09:25:00,1.9558,1.95625,1.9545,1.9545,204600000.0
2009-02-06 09:26:00,1.9544,1.95495,1.95205,1.95475,241600000.0
2009-02-06 09:27:00,1.95475,1.9549,1.95375,1.95425,165600000.0
2009-02-06 09:28:00,1.95425,1.9546,1.95335,1.95395,248400000.0
2009-02-06 09:29:00,1.9541,1.95415,1.95305,1.9537,194800000.0
2009-02-06 09:30:00,1.95355,1.95415,1.9535,1.95385,171600000.0
2009-02-06 09:31:00,1.95395,1.95485,1.95395,1.9545,105600000.0
2009-02-06 09:32:00,1.9546,1.9546,1.9537,1.9542,98400000.0
2009-02-06 09:33:00,1.9542,1.9547,1.954,1.9544,141600000.0
2009-02-06 09:34:00,1.95445,1.95495,1.95345,1.95395,158200000.0
2009-02-06 09:35:00,1.95385,1.954,1.95195,1.952,185000000.0
2009-02-06 09:36:00,1.95195,1.95315,1.9517,1.95245,174200000.0
2009-02-06 09:37:00,1.95245,1.9525,1.95155,1.9522,198200000.0
2009-02-06 09:38:00,1.9527,1.95315,1.95195,1.9523,136200000.0
2009-02-06 09:39:00,1.9524,1.954,1.9524,1.954,205800000.0
2009-02-06 09:40:00,1.9539,1.95405,1.9525,1.95385,184000000.0
2009-02-06 09:41:00,1.9537,1.95475,1.95355,1.95365,170800000.0
2009-02-06 09:42:00,1.95365,1.9542,1.95275,1.953,147000000.0
2009-02-06 09:43:00,1.95295,1.9536,1.9528,1.95355,119200000.0
2009-02-06 09:44:00,1.9534,1.9538,1.95265,1.953,148800000.0
2009-02-06 09:45:00,1.9529,1.95315,1.9525,1.9528,86400000.0
2009-02-06 09:46:00,1.95285,1.95315,1.9509,1.9511,140400000.0
2009-02-06 09:47:00,1.95095,1.95265,1.9505,1.9516,187200000.0
2009-02-06 09:48:00,1.95165,1.9524,1.95115,1.95135,200000000.0
2009-02-06 09:49:00,1.9514,1.9528,1.9511,1.95255,216800000.0
2009-02-06 09:50:00,1.95255,1.9526,1.9504,1.9505,270400000.0
2009-02-06 09:51:00,1.9507,1.9517,1.9496,1.94995,192000000.0
2009-02-06 09:52:00,1.9501,1.95095,1.94895,1.9494,204200000.0
2009-02-06 09:53:00,1.9495,1.95015,1.94885,1.94965,164000000.0
2009-02-06 09:54:00,1.94975,1.95115,1.9493,1.9499,172000000.0
2009-02-06 09:55:00,1.9498,1.95015,1.94975,1.95005,135200000.0
2009-02-06 09:56:00,1.94995,1.95105,1.9497,1.95045,139600000.0
2009-02-06 09:57:00,1.9505,1.9506,1.9497,1.95055,153600000.0
2009-02-06 09:58:00,1.9505,1.95055,1.9486,1.9489,162600000.0
2009-02-06 09:59:00,1.9489,1.9499,1.94825,1.94895,188800000.0
2009-02-06 10:00:00,1.94875,1.94885,1.94785,1.94815,129400000.0
2009-02-06 10:01:00,1.9482,1.94905,1.9478,1.9484,142200000.0
2009-02-06 10:02:00,1.94795,1.9491,1.94755,1.94855,162400000.0
2009-02-06 10:03:00,1.94855,1.94855,1.9462,1.94715,196200000.0
2009-02-06 10:04:00,1.9472,1.9499,1.94675,1.9496,207800000.0
2009-02-06 10:05:00,1.94945,1.95005,1.9481,1.94815,200600000.0
2009-02-06 10:06:00,1.9483,1.94985,1.94825,1.9498,155200000.0
2009-02-06 10:07:00,1.94985,1.95115,1.9498,1.9511,143200000.0
2009-02-06 10:08:00,1.95125,1.95165,1.9502,1.9509,236600000.0
2009-02-06 10:09:00,1.9509,1.9511,1.94975,1.94985,126400000.0
2009-02-06 10:10:00,1.9497,1.94975,1.9484,1.9488,177200000.0
2009-02-06 10:11:00,1.94865,1.9489,1.9471,1.94725,149200000.0
2009-02-06 10:12:00,1.9476,1.94765,1.94575,1.9461,220400000.0
2009-02-06 10:13:00,1.94625,1.94685,1.9457,1.9462,226600000.0
2009-02-06 10:14:00,1.9461,1.94685,1.94515,1.9454,174400000.0
2009-02-06 10:15:00,1.94535,1.94595,1.94435,1.9451,199600000.0
2009-02-06 10:16:00,1.9452,1.9463,1.9452,1.9459,192000000.0
2009-02-06 10:17:00,1.9451,1.9456,1.9444,1.9455,211400000.0
2009-02-06 10:18:00,1.9454,1.9454,1.94385,1.94415,189600000.0
2009-02-06 10:19:00,1.94415,1.9448,1.94335,1.9443,149600000.0
2009-02-06 10:20:00,1.9444,1.9453,1.9438,1.94405,160400000.0
2009-02-06 10:21:00,1.9436,1.9436,1.94195,1.94255,197600000.0
2009-02-06 10:22:00,1.9427,1.944,1.94255,1.94335,165000000.0
2009-02-06 10:23:00,1.94355,1.94385,1.94335,1.94385,148000000.0
2009-02-06 10:24:00,1.94415,1.94465,1.9437,1.94435,162400000.0
2009-02-06 10:25:00,1.94455,1.9449,1.94335,1.9435,162400000.0
2009-02-06 10:26:00,1.9435,1.9445,1.9417,1.94225,213200000.0
2009-02-06 10:27:00,1.9422,1.9427,1.9417,1.9421,232800000.0
2009-02-06 10:28:00,1.942,1.9423,1.9411,1.94205,225400000.0
2009-02-06 10:29:00,1.9421,1.9437,1.9419,1.9437,133000000.0
2009-02-06 10:30:00,1.9437,1.9445,1.943,1.94435,200800000.0
2009-02-06 10:31:00,1.94435,1.945,1.94345,1.945,157800000.0
2009-02-06 10:32:00,1.94495,1.9457,1.94425,1.94425,155600000.0
2009-02-06 10:33:00,1.94435,1.94455,1.9432,1.94365,252600000.0
2009-02-06 10:34:00,1.9436,1.94375,1.94275,1.94335,198400000.0
2009-02-06 10:35:00,1.94335,1.94385,1.94285,1.9429,186400000.0
2009-02-06 10:36:00,1.9429,1.9429,1.93975,1.9405,131400000.0
2009-02-06 10:37:00,1.9407,1.9411,1.9399,1.94065,169600000.0
2009-02-06 10:38:00,1.94055,1.9413,1.9397,1.93975,190600000.0
2009-02-06 10:39:00,1.93985,1.9403,1.9391,1.9403,222000000.0
2009-02-06 10:40:00,1.9402,1.94195,1.9402,1.9415,210400000.0
2009-02-06 10:41:00,1.94135,1.94245,1.94115,1.94185,203000000.0
2009-02-06 10:42:00,1.9415,1.94195,1.94125,1.94165,198400000.0
2009-02-06 10:43:00,1.94165,1.94265,1.9416,1.9421,178800000.0
2009-02-06 10:44:00,1.9421,1.9428,1.94195,1.94255,137600000.0
2009-02-06 10:45:00,1.94265,1.9435,1.9423,1.9432,172000000.0
2009-02-06 10:46:00,1.94305,1.9435,1.9426,1.94315,119000000.0
2009-02-06 10:47:00,1.9431,1.9435,1.9429,1.94315,116800000.0
2009-02-06 10:48:00,1.9433,1.9434,1.94295,1.94305,104800000.0
2009-02-06 10:49:00,1.9431,1.9437,1.9431,1.9433,96000000.0
2009-02-06 10:50:00,1.94345,1.94395,1.9431,1.94395,129200000.0
2009-02-06 10:51:00,1.94355,1.9438,1.94275,1.94365,250400000.0
2009-02-06 10:52:00,1.9438,1.94415,1.94275,1.94395,140000000.0
2009-02-06 10:53:00,1.9438,1.9443,1.94305,1.9435,163400000.0
2009-02-06 10:54:00,1.94365,1.94485,1.9432,1.9447,169200000.0
2009-02-06 10:55:00,1.9447,1.9453,1.94435,1.94475,184400000.0
2009-02-06 10:56:00,1.9446,1.94525,1.9443,1.9446,195400000.0
2009-02-06 10:57:00,1.9447,1.9459,1.94365,1.9459,192800000.0
2009-02-06 10:58:00,1.9458,1.9458,1.94425,1.9453,176000000.0
2009-02-06 10:59:00,1.9454,1.9456,1.94485,1.94515,108400000.0
2009-02-06 11:00:00,1.94505,1.9455,1.945,1.9455,95600000.0
2009-02-06 11:01:00,1.94555,1.9464,1.94515,1.94515,136000000.0
2009-02-06 11:02:00,1.945,1.94535,1.9437,1.9437,169800000.0
2009-02-06 11:03:00,1.94375,1.9451,1.9435,1.9444,123400000.0
2009-02-06 11:04:00,1.9446,1.94485,1.94225,1.94285,145000000.0
2009-02-06 11:05:00,1.94305,1.94405,1.9426,1.94285,203000000.0
2009-02-06 11:06:00,1.94305,1.9437,1.94275,1.943,192800000.0
2009-02-06 11:07:00,1.943,1.9438,1.94295,1.9438,154200000.0
2009-02-06 11:08:00,1.94305,1.94375,1.9428,1.9428,175000000.0
2009-02-06 11:09:00,1.94295,1.9434,1.9426,1.94295,190600000.0
2009-02-06 11:10:00,1.9429,1.94345,1.9426,1.94315,146200000.0
2009-02-06 11:11:00,1.94325,1.94325,1.94265,1.94315,137600000.0
2009-02-06 11:12:00,1.9432,1.9436,1.9424,1.9431,184800000.0
2009-02-06 11:13:00,1.9431,1.94335,1.9429,1.94335,126200000.0
2009-02-06 11:14:00,1.9434,1.94375,1.9433,1.94345,164000000.0
2009-02-06 11:15:00,1.94345,1.9442,1.94325,1.94405,208000000.0
2009-02-06 11:16:00,1.94385,1.94395,1.9421,1.9423,143000000.0
2009-02-06 11:17:00,1.9424,1.94455,1.9424,1.9443,201400000.0
2009-02-06 11:18:00,1.9443,1.94435,1.9433,1.9434,154400000.0
2009-02-06 11:19:00,1.9434,1.9434,1.94245,1.943,155000000.0
2009-02-06 11:20:00,1.94325,1.9446,1.94325,1.944,198000000.0
2009-02-06 11:21:00,1.94385,1.9448,1.9436,1.94425,176400000.0
2009-02-06 11:22:00,1.9444,1.94485,1.94375,1.9445,193600000.0
2009-02-06 11:23:00,1.94445,1.94445,1.9431,1.94325,170200000.0
2009-02-06 11:24:00,1.94335,1.9444,1.9432,1.944,164800000.0
2009-02-06 11:25:00,1.94395,1.94425,1.9432,1.94365,178600000.0
2009-02-06 11:26:00,1.9438,1.94385,1.9426,1.9429,165800000.0
2009-02-06 11:27:00,1.9429,1.94375,1.9426,1.94325,140600000.0
2009-02-06 11:28:00,1.94375,1.94375,1.94205,1.94215,144000000.0
2009-02-06 11:29:00,1.94215,1.9428,1.94195,1.9422,114600000.0
2009-02-06 11:30:00,1.9421,1.9431,1.94195,1.94265,171400000.0
2009-02-06 11:31:00,1.94275,1.9435,1.9426,1.9432,136800000.0
2009-02-06 11:32:00,1.9432,1.9432,1.94155,1.94225,132800000.0
2009-02-06 11:33:00,1.9423,1.94345,1.9423,1.9433,122000000.0
2009-02-06 11:34:00,1.9433,1.9448,1.9433,1.9436,171000000.0
2009-02-06 11:35:00,1.9427,1.9431,1.9417,1.94175,183200000.0
2009-02-06 11:36:00,1.9418,1.9425,1.9417,1.9418,210800000.0
2009-02-06 11:37:00,1.94195,1.9421,1.94145,1.9415,136800000.0
2009-02-06 11:38:00,1.9414,1.94305,1.9409,1.9427,200200000.0
2009-02-06 11:39:00,1.9423,1.94315,1.942,1.9427,172800000.0
2009-02-06 11:40:00,1.9427,1.94435,1.9427,1.94435,167200000.0
2009-02-06 11:41:00,1.9444,1.94475,1.94185,1.942,211200000.0
2009-02-06 11:42:00,1.94195,1.943,1.94195,1.9429,198400000.0
2009-02-06 11:43:00,1.94305,1.9437,1.9429,1.94345,164400000.0
2009-02-06 11:44:00,1.94335,1.94505,1.94335,1.945,183200000.0
2009-02-06 11:45:00,1.9449,1.945,1.9425,1.9429,135000000.0
2009-02-06 11:46:00,1.94295,1.94315,1.94215,1.9425,143600000.0
2009-02-06 11:47:00,1.9424,1.94475,1.94205,1.9446,168200000.0
2009-02-06 11:48:00,1.94445,1.9448,1.9434,1.94475,185000000.0
2009-02-06 11:49:00,1.94475,1.94475,1.9436,1.9445,161600000.0
2009-02-06 11:50:00,1.94445,1.9446,1.94335,1.94335,202400000.0
2009-02-06 11:51:00,1.9437,1.944,1.9434,1.94375,148800000.0
2009-02-06 11:52:00,1.94365,1.9441,1.9433,1.94385,139000000.0
2009-02-06 11:53:00,1.94385,1.94395,1.94275,1.94285,175600000.0
2009-02-06 11:54:00,1.943,1.94325,1.94275,1.94305,115400000.0
2009-02-06 11:55:00,1.9431,1.9437,1.9431,1.94335,134800000.0
2009-02-06 11:56:00,1.9433,1.94355,1.94285,1.9433,160000000.0
2009-02-06 11:57:00,1.9433,1.94365,1.94285,1.943,134400000.0
2009-02-06 11:58:00,1.9429,1.9438,1.94285,1.9437,172400000.0
2009-02-06 11:59:00,1.94365,1.9443,1.94335,1.9437,177600000.0
2009-02-06 12:00:00,1.9439,1.94445,1.94365,1.9438,142400000.0
2009-02-06 12:01:00,1.9438,1.94405,1.9433,1.9434,96000000.0
2009-02-06 12:02:00,1.94325,1.94345,1.94285,1.94325,84800000.0
2009-02-06 12:03:00,1.9433,1.9433,1.9422,1.94255,145600000.0
2009-02-06 12:04:00,1.94255,1.9432,1.94095,1.94125,180600000.0
2009-02-06 12:05:00,1.9412,1.9424,1.9412,1.9424,112800000.0
2009-02-06 12:06:00,1.9425,1.94255,1.9423,1.9423,48400000.0
2009-02-06 12:07:00,1.94225,1.9433,1.9422,1.9433,71200000.0
2009-02-06 12:08:00,1.9434,1.9435,1.94245,1.94275,239400000.0
2009-02-06 12:09:00,1.9426,1.9428,1.9421,1.9421,202400000.0
2009-02-06 12:10:00,1.9422,1.94295,1.94155,1.94165,214800000.0
2009-02-06 12:11:00,1.94155,1.94355,1.94155,1.94355,260000000.0
2009-02-06 12:12:00,1.9434,1.94455,1.94325,1.94435,197400000.0
2009-02-06 12:13:00,1.94445,1.94465,1.94395,1.9445,151600000.0
2009-02-06 12:14:00,1.94455,1.9448,1.9439,1.9441,132000000.0
2009-02-06 12:15:00,1.94395,1.9444,1.94355,1.94405,148800000.0
2009-02-06 12:16:00,1.94405,1.94425,1.94265,1.9438,165800000.0
2009-02-06 12:17:00,1.9438,1.94435,1.94345,1.9436,149400000.0
2009-02-06 12:18:00,1.9435,1.9435,1.9423,1.94235,96400000.0
2009-02-06 12:19:00,1.94235,1.94235,1.942,1.9422,74400000.0
2009-02-06 12:20:00,1.9422,1.943,1.9413,1.9413,147800000.0
2009-02-06 12:21:00,1.9414,1.94155,1.94115,1.9414,104800000.0
2009-02-06 12:22:00,1.94125,1.942,1.94125,1.9417,44400000.0
2009-02-06 12:23:00,1.941,1.942,1.9401,1.94125,229800000.0
2009-02-06 12:24:00,1.9415,1.9423,1.9412,1.9415,161200000.0
2009-02-06 12:25:00,1.94155,1.9417,1.94015,1.94115,196600000.0
2009-02-06 12:26:00,1.941,1.94135,1.94055,1.94055,156600000.0
2009-02-06 12:27:00,1.9407,1.94105,1.94055,1.94085,144200000.0
2009-02-06 12:28:00,1.94085,1.94125,1.94035,1.9405,125600000.0
2009-02-06 12:29:00,1.9406,1.94095,1.94015,1.94085,139400000.0
2009-02-06 12:30:00,1.9406,1.9407,1.93975,1.93975,108600000.0
2009-02-06 12:31:00,1.93985,1.94085,1.93985,1.9407,90000000.0
2009-02-06 12:32:00,1.94075,1.9411,1.9406,1.94075,123200000.0
2009-02-06 12:33:00,1.94075,1.9409,1.9403,1.9409,67800000.0
2009-02-06 12:34:00,1.9411,1.94205,1.94095,1.94095,170200000.0
2009-02-06 12:35:00,1.94105,1.94185,1.941,1.9416,228200000.0
2009-02-06 12:36:00,1.94155,1.9428,1.94155,1.9428,160000000.0
2009-02-06 12:37:00,1.9425,1.9432,1.9424,1.9431,93800000.0
2009-02-06 12:38:00,1.9432,1.9433,1.94215,1.94265,102600000.0
2009-02-06 12:39:00,1.9425,1.94295,1.94175,1.9424,162000000.0
2009-02-06 12:40:00,1.9424,1.94255,1.9416,1.94225,203600000.0
2009-02-06 12:41:00,1.9424,1.9452,1.94165,1.94435,180400000.0
2009-02-06 12:42:00,1.94435,1.9449,1.94385,1.94445,129600000.0
2009-02-06 12:43:00,1.94445,1.94445,1.94315,1.9441,153800000.0
2009-02-06 12:44:00,1.9443,1.9472,1.9442,1.94485,157200000.0
2009-02-06 12:45:00,1.94475,1.94545,1.94375,1.94375,184000000.0
2009-02-06 12:46:00,1.94375,1.94435,1.9433,1.94435,141200000.0
2009-02-06 12:47:00,1.9444,1.94505,1.94415,1.94455,186000000.0
2009-02-06 12:48:00,1.94455,1.94565,1.94455,1.945,219800000.0
2009-02-06 12:49:00,1.9452,1.9457,1.9439,1.9446,118400000.0
2009-02-06 12:50:00,1.9445,1.9449,1.9445,1.94485,82800000.0
2009-02-06 12:51:00,1.9449,1.9449,1.94395,1.9444,147400000.0
2009-02-06 12:52:00,1.9444,1.94465,1.943,1.9436,170800000.0
2009-02-06 12:53:00,1.9436,1.9442,1.94285,1.9442,208800000.0
2009-02-06 12:54:00,1.94415,1.94475,1.9433,1.94385,208800000.0
2009-02-06 12:55:00,1.94385,1.9441,1.9432,1.94385,147600000.0
2009-02-06 12:56:00,1.94395,1.94395,1.9424,1.94315,162800000.0
2009-02-06 12:57:00,1.9428,1.9448,1.9428,1.9448,177400000.0
2009-02-06 12:58:00,1.9448,1.9457,1.9437,1.94545,132000000.0
2009-02-06 12:59:00,1.9454,1.94555,1.94465,1.945,115000000.0
2009-02-06 13:00:00,1.94485,1.94515,1.94415,1.94475,142200000.0
2009-02-06 13:01:00,1.94475,1.94475,1.944,1.944,100400000.0
2009-02-06 13:02:00,1.94415,1.9446,1.944,1.9446,81200000.0
2009-02-06 13:03:00,1.9446,1.94485,1.9443,1.94485,112000000.0
2009-02-06 13:04:00,1.94475,1.94495,1.9446,1.94485,81600000.0
2009-02-06 13:05:00,1.945,1.94565,1.9449,1.9455,155200000.0
2009-02-06 13:06:00,1.94545,1.94575,1.94535,1.94575,70400000.0
2009-02-06 13:07:00,1.9456,1.94565,1.9437,1.94475,210800000.0
2009-02-06 13:08:00,1.9447,1.94515,1.94345,1.9446,216000000.0
2009-02-06 13:09:00,1.9446,1.9447,1.94435,1.9445,86000000.0
2009-02-06 13:10:00,1.94445,1.9447,1.942,1.9423,214800000.0
2009-02-06 13:11:00,1.94205,1.9433,1.94185,1.943,181000000.0
2009-02-06 13:12:00,1.94305,1.9436,1.94275,1.94295,218400000.0
2009-02-06 13:13:00,1.94295,1.9438,1.9426,1.94295,153800000.0
2009-02-06 13:14:00,1.9429,1.94315,1.94235,1.943,88800000.0
2009-02-06 13:15:00,1.943,1.943,1.94235,1.9426,109600000.0
2009-02-06 13:16:00,1.94255,1.94265,1.9414,1.9415,148800000.0
2009-02-06 13:17:00,1.94165,1.94195,1.9406,1.94075,177000000.0
2009-02-06 13:18:00,1.94085,1.9417,1.94085,1.94115,105600000.0
2009-02-06 13:19:00,1.9412,1.9419,1.94095,1.9414,87800000.0
2009-02-06 13:20:00,1.9416,1.94265,1.94145,1.94215,131200000.0
2009-02-06 13:21:00,1.94215,1.94215,1.94145,1.9416,76800000.0
2009-02-06 13:22:00,1.94165,1.94205,1.9412,1.9416,93600000.0
2009-02-06 13:23:00,1.94175,1.9421,1.9416,1.9419,88000000.0
2009-02-06 13:24:00,1.9421,1.94215,1.9415,1.94165,169600000.0
2009-02-06 13:25:00,1.94165,1.94245,1.94145,1.94235,91200000.0
2009-02-06 13:26:00,1.94225,1.94285,1.94215,1.9425,75600000.0
2009-02-06 13:27:00,1.9426,1.9434,1.94205,1.943,120000000.0
2009-02-06 13:28:00,1.943,1.9441,1.94285,1.94345,117600000.0
2009-02-06 13:29:00,1.9433,1.94465,1.94315,1.9443,107000000.0
2009-02-06 13:30:00,1.9441,1.9445,1.94355,1.944,182600000.0
2009-02-06 13:31:00,1.94395,1.9442,1.94265,1.94325,172400000.0
2009-02-06 13:32:00,1.94315,1.94415,1.94315,1.9437,134400000.0
2009-02-06 13:33:00,1.94305,1.945,1.943,1.9446,177200000.0
2009-02-06 13:34:00,1.9446,1.945,1.94405,1.945,125600000.0
2009-02-06 13:35:00,1.94495,1.9458,1.9447,1.9448,149600000.0
2009-02-06 13:36:00,1.94465,1.947,1.94465,1.9467,133000000.0
2009-02-06 13:37:00,1.9466,1.9469,1.9453,1.94545,132000000.0
2009-02-06 13:38:00,1.94535,1.94565,1.9452,1.94545,81000000.0
2009-02-06 13:39:00,1.9455,1.9466,1.9454,1.9462,111800000.0
2009-02-06 13:40:00,1.9463,1.9463,1.94525,1.9456,60800000.0
2009-02-06 13:41:00,1.94555,1.94605,1.9451,1.94605,103200000.0
2009-02-06 13:42:00,1.94595,1.9466,1.94595,1.9462,178000000.0
2009-02-06 13:43:00,1.9462,1.94665,1.9461,1.9462,114400000.0
2009-02-06 13:44:00,1.9462,1.9463,1.9457,1.94625,151800000.0
2009-02-06 13:45:00,1.94615,1.94625,1.9454,1.9456,85600000.0
2009-02-06 13:46:00,1.9454,1.9454,1.94385,1.9441,201800000.0
2009-02-06 13:47:00,1.94405,1.94415,1.94335,1.94365,143600000.0
2009-02-06 13:48:00,1.94365,1.94365,1.94215,1.94245,132000000.0
2009-02-06 13:49:00,1.94255,1.9433,1.94235,1.94265,239600000.0
2009-02-06 13:50:00,1.94265,1.94405,1.94265,1.94405,140600000.0
2009-02-06 13:51:00,1.94405,1.9442,1.94355,1.94405,125000000.0
2009-02-06 13:52:00,1.94405,1.9442,1.94315,1.9432,109600000.0
2009-02-06 13:53:00,1.94305,1.9437,1.94305,1.94315,228400000.0
2009-02-06 13:54:00,1.94315,1.94345,1.94245,1.94295,183200000.0
2009-02-06 13:55:00,1.943,1.9434,1.9417,1.9417,115800000.0
2009-02-06 13:56:00,1.9417,1.94275,1.94135,1.94255,200800000.0
2009-02-06 13:57:00,1.9426,1.94285,1.9421,1.9421,181000000.0
2009-02-06 13:58:00,1.9421,1.94255,1.9419,1.9421,186400000.0
2009-02-06 13:59:00,1.9421,1.94285,1.94165,1.94165,224200000.0
2009-02-06 14:00:00,1.94185,1.94245,1.94145,1.94145,175600000.0
2009-02-06 14:01:00,1.9415,1.9415,1.93985,1.94005,176800000.0
2009-02-06 14:02:00,1.93995,1.9409,1.93965,1.94085,266500000.0
2009-02-06 14:03:00,1.9409,1.94145,1.94035,1.941,140400000.0
2009-02-06 14:04:00,1.9408,1.94305,1.94055,1.94305,160800000.0
2009-02-06 14:05:00,1.94285,1.94295,1.94215,1.94275,123200000.0
2009-02-06 14:06:00,1.94275,1.94275,1.94205,1.94215,143800000.0
2009-02-06 14:07:00,1.9423,1.94255,1.94145,1.9415,113200000.0
2009-02-06 14:08:00,1.9417,1.9422,1.9412,1.9422,117600000.0
2009-02-06 14:09:00,1.94215,1.94315,1.94215,1.94315,166400000.0
2009-02-06 14:10:00,1.94315,1.94315,1.9418,1.94195,87600000.0
2009-02-06 14:11:00,1.94195,1.9421,1.94035,1.94165,147200000.0
2009-02-06 14:12:00,1.9413,1.94245,1.9407,1.94195,98400000.0
2009-02-06 14:13:00,1.9421,1.94275,1.94185,1.94185,114000000.0
2009-02-06 14:14:00,1.94185,1.9424,1.94125,1.94215,127200000.0
2009-02-06 14:15:00,1.94215,1.94245,1.9418,1.94185,67200000.0
2009-02-06 14:16:00,1.94145,1.9433,1.94135,1.94315,95800000.0
2009-02-06 14:17:00,1.9431,1.94365,1.94275,1.94305,70400000.0
2009-02-06 14:18:00,1.94315,1.9435,1.94275,1.94305,152600000.0
2009-02-06 14:19:00,1.943,1.94355,1.94295,1.9435,87400000.0
2009-02-06 14:20:00,1.94365,1.9443,1.9434,1.9434,123200000.0
2009-02-06 14:21:00,1.943,1.9441,1.943,1.9437,148400000.0
2009-02-06 14:22:00,1.94395,1.94475,1.94305,1.94305,100800000.0
2009-02-06 14:23:00,1.94345,1.9435,1.94265,1.94275,79200000.0
2009-02-06 14:24:00,1.94265,1.9431,1.9426,1.9431,70000000.0
2009-02-06 14:25:00,1.94325,1.94325,1.943,1.943,26400000.0
2009-02-06 14:26:00,1.94295,1.94315,1.9425,1.94275,118400000.0
2009-02-06 14:27:00,1.94275,1.9429,1.94255,1.94275,132800000.0
2009-02-06 14:28:00,1.94265,1.9428,1.9425,1.94275,41600000.0
2009-02-06 14:29:00,1.94295,1.94295,1.9428,1.94285,29600000.0
2009-02-06 14:30:00,1.9427,1.9442,1.9427,1.9442,60400000.0
2009-02-06 14:31:00,1.94415,1.94465,1.94305,1.94305,141800000.0
2009-02-06 14:32:00,1.9432,1.94405,1.9424,1.94245,134000000.0
2009-02-06 14:33:00,1.9426,1.94345,1.9422,1.9431,134400000.0
2009-02-06 14:34:00,1.9431,1.94325,1.94185,1.94215,115600000.0
2009-02-06 14:35:00,1.9422,1.9425,1.9421,1.9421,36800000.0
2009-02-06 14:36:00,1.94195,1.94215,1.94115,1.9416,107200000.0
2009-02-06 14:37:00,1.94165,1.94325,1.94165,1.94325,43800000.0
2009-02-06 14:38:00,1.9434,1.9436,1.94265,1.94275,142400000.0
2009-02-06 14:39:00,1.943,1.943,1.9425,1.94295,28800000.0
2009-02-06 14:40:00,1.9426,1.943,1.9422,1.9424,103200000.0
2009-02-06 14:41:00,1.9426,1.9427,1.9424,1.9426,60000000.0
2009-02-06 14:42:00,1.94255,1.943,1.94225,1.9425,81200000.0
2009-02-06 14:43:00,1.9425,1.94325,1.94245,1.94265,61600000.0
2009-02-06 14:44:00,1.9426,1.9426,1.9414,1.9417,94400000.0
2009-02-06 14:45:00,1.942,1.94255,1.94145,1.94175,143200000.0
2009-02-06 14:46:00,1.942,1.94255,1.9418,1.94255,117600000.0
2009-02-06 14:47:00,1.94265,1.94285,1.9423,1.94255,83200000.0
2009-02-06 14:48:00,1.94265,1.94285,1.9414,1.94175,123400000.0
2009-02-06 14:49:00,1.94185,1.94185,1.94145,1.94155,56800000.0
2009-02-06 14:50:00,1.94155,1.942,1.9413,1.942,72000000.0
2009-02-06 14:51:00,1.94215,1.94215,1.94195,1.9421,64800000.0
2009-02-06 14:52:00,1.94225,1.9429,1.94205,1.94215,103200000.0
2009-02-06 14:53:00,1.9422,1.9422,1.94105,1.94115,168800000.0
2009-02-06 14:54:00,1.9413,1.9417,1.9407,1.9415,190200000.0
2009-02-06 14:55:00,1.9417,1.94215,1.94155,1.94205,80200000.0
2009-02-06 14:56:00,1.94195,1.94215,1.9412,1.94195,85200000.0
2009-02-06 14:57:00,1.94215,1.94225,1.9415,1.94215,81000000.0
2009-02-06 14:58:00,1.9415,1.94215,1.9412,1.94215,46700000.0
2009-02-06 14:59:00,1.94215,1.94215,1.94155,1.9417,27800000.0
2009-02-06 15:00:00,1.9417,1.9423,1.94125,1.94195,150200000.0
2009-02-06 15:01:00,1.9419,1.94275,1.9417,1.9417,157300000.0
2009-02-06 15:02:00,1.94175,1.94175,1.9409,1.94145,151000000.0
2009-02-06 15:03:00,1.94135,1.94135,1.9409,1.9412,69200000.0
2009-02-06 15:04:00,1.94135,1.94155,1.94055,1.9409,147600000.0
2009-02-06 15:05:00,1.9409,1.9411,1.94045,1.94045,117800000.0
2009-02-06 15:06:00,1.9407,1.94115,1.94015,1.9404,147200000.0
2009-02-06 15:07:00,1.94045,1.9408,1.94035,1.94045,175800000.0
2009-02-06 15:08:00,1.94055,1.9408,1.94005,1.94015,118600000.0
2009-02-06 15:09:00,1.9403,1.9409,1.9401,1.9405,90200000.0
2009-02-06 15:10:00,1.9406,1.9409,1.9403,1.94045,76400000.0
2009-02-06 15:11:00,1.94045,1.9413,1.9401,1.9408,134600000.0
2009-02-06 15:12:00,1.9408,1.9411,1.9404,1.94075,174600000.0
2009-02-06 15:13:00,1.94075,1.9408,1.93995,1.93995,83800000.0
2009-02-06 15:14:00,1.94005,1.9408,1.94,1.9403,134200000.0
2009-02-06 15:15:00,1.9403,1.9415,1.94025,1.94045,193600000.0
2009-02-06 15:16:00,1.94045,1.941,1.94005,1.94045,148400000.0
2009-02-06 15:17:00,1.94045,1.94075,1.94005,1.94055,107400000.0
2009-02-06 15:18:00,1.94045,1.94115,1.94035,1.94105,134000000.0
2009-02-06 15:19:00,1.941,1.94215,1.9408,1.9411,211000000.0
2009-02-06 15:20:00,1.9411,1.9413,1.9405,1.9409,175200000.0
2009-02-06 15:21:00,1.94115,1.94125,1.94005,1.9402,138400000.0
2009-02-06 15:22:00,1.9401,1.9408,1.93995,1.9401,242200000.0
2009-02-06 15:23:00,1.9401,1.9406,1.9398,1.93995,152000000.0
2009-02-06 15:24:00,1.93995,1.94,1.93895,1.9394,88700000.0
2009-02-06 15:25:00,1.93955,1.94025,1.93915,1.93915,158200000.0
2009-02-06 15:26:00,1.93915,1.9395,1.9382,1.93915,193000000.0
2009-02-06 15:27:00,1.93915,1.93965,1.9376,1.9376,133600000.0
2009-02-06 15:28:00,1.9375,1.9391,1.9374,1.93825,171800000.0
2009-02-06 15:29:00,1.93835,1.93865,1.93735,1.93805,150200000.0
2009-02-06 15:30:00,1.93815,1.93865,1.93135,1.93395,125400000.0
2009-02-06 15:31:00,1.93405,1.93815,1.933,1.9367,171200000.0
2009-02-06 15:32:00,1.93695,1.93715,1.9341,1.9352,199000000.0
2009-02-06 15:33:00,1.93545,1.9366,1.9345,1.93595,144200000.0
2009-02-06 15:34:00,1.93605,1.9368,1.93525,1.9358,128400000.0
2009-02-06 15:35:00,1.93565,1.93735,1.9347,1.9351,206600000.0
2009-02-06 15:36:00,1.9351,1.9368,1.93495,1.9353,194200000.0
2009-02-06 15:37:00,1.9353,1.9357,1.93315,1.9344,252600000.0
2009-02-06 15:38:00,1.9344,1.9347,1.93295,1.9346,214000000.0
2009-02-06 15:39:00,1.9345,1.9355,1.9338,1.93395,189000000.0
2009-02-06 15:40:00,1.9338,1.9366,1.9337,1.93465,255400000.0
2009-02-06 15:41:00,1.93455,1.9355,1.93415,1.9349,230600000.0
2009-02-06 15:42:00,1.9349,1.93695,1.93485,1.9365,228400000.0
2009-02-06 15:43:00,1.9365,1.93865,1.9365,1.9372,232600000.0
2009-02-06 15:44:00,1.9373,1.9373,1.9347,1.937,225400000.0
2009-02-06 15:45:00,1.9371,1.9399,1.93655,1.9394,213800000.0
2009-02-06 15:46:00,1.9396,1.9406,1.9373,1.9398,210600000.0
2009-02-06 15:47:00,1.94,1.9407,1.9379,1.938,204800000.0
2009-02-06 15:48:00,1.9381,1.93885,1.9372,1.93825,201300000.0
2009-02-06 15:49:00,1.9376,1.9388,1.93715,1.9384,170000000.0
2009-02-06 15:50:00,1.9383,1.9384,1.9366,1.9378,211000000.0
2009-02-06 15:51:00,1.938,1.938,1.93565,1.9378,204800000.0
2009-02-06 15:52:00,1.93775,1.9378,1.93565,1.93675,223800000.0
2009-02-06 15:53:00,1.93645,1.93675,1.9346,1.936,232200000.0
2009-02-06 15:54:00,1.9361,1.9367,1.9355,1.9362,181000000.0
2009-02-06 15:55:00,1.9359,1.9372,1.935,1.93675,186400000.0
2009-02-06 15:56:00,1.9368,1.9369,1.9343,1.9362,179000000.0
2009-02-06 15:57:00,1.9362,1.9371,1.9358,1.9362,203200000.0
2009-02-06 15:58:00,1.9362,1.9366,1.9337,1.934,205700000.0
2009-02-06 15:59:00,1.9338,1.93665,1.9338,1.93665,180200000.0
2009-02-06 16:00:00,1.9369,1.9369,1.9312,1.93335,211000000.0
2009-02-06 16:01:00,1.93325,1.9346,1.9326,1.9327,210400000.0
2009-02-06 16:02:00,1.9327,1.9335,1.92955,1.92975,258200000.0
2009-02-06 16:03:00,1.9299,1.9319,1.9271,1.9278,223700000.0
2009-02-06 16:04:00,1.928,1.9284,1.9268,1.9277,225800000.0
2009-02-06 16:05:00,1.92715,1.9287,1.9268,1.928,218000000.0
2009-02-06 16:06:00,1.92815,1.92955,1.92805,1.929,232600000.0
2009-02-06 16:07:00,1.92885,1.93115,1.9285,1.92975,181200000.0
2009-02-06 16:08:00,1.93,1.93055,1.92875,1.9291,208800000.0
2009-02-06 16:09:00,1.9293,1.93075,1.9286,1.9298,191200000.0
2009-02-06 16:10:00,1.92995,1.9315,1.9299,1.93035,191200000.0
2009-02-06 16:11:00,1.93075,1.9309,1.928,1.9291,176200000.0
2009-02-06 16:12:00,1.929,1.92965,1.9276,1.9293,207000000.0
2009-02-06 16:13:00,1.92985,1.92985,1.9282,1.9295,196600000.0
2009-02-06 16:14:00,1.92975,1.9304,1.92905,1.92915,192400000.0
2009-02-06 16:15:00,1.92915,1.9299,1.9286,1.9297,194800000.0
2009-02-06 16:16:00,1.9298,1.93115,1.9298,1.9304,202000000.0
2009-02-06 16:17:00,1.9306,1.9311,1.9293,1.9293,194200000.0
2009-02-06 16:18:00,1.9295,1.93215,1.9287,1.93215,182800000.0
2009-02-06 16:19:00,1.9316,1.9339,1.93105,1.933,212400000.0
2009-02-06 16:20:00,1.933,1.9354,1.933,1.93535,185400000.0
2009-02-06 16:21:00,1.9355,1.9355,1.93395,1.9347,187200000.0
2009-02-06 16:22:00,1.9346,1.9352,1.93415,1.93425,184800000.0
2009-02-06 16:23:00,1.9342,1.93425,1.93185,1.9325,185200000.0
2009-02-06 16:24:00,1.9326,1.9339,1.93235,1.93335,155200000.0
2009-02-06 16:25:00,1.9335,1.93555,1.93295,1.9355,192200000.0
2009-02-06 16:26:00,1.93555,1.9363,1.93385,1.9339,173000000.0
2009-02-06 16:27:00,1.934,1.935,1.9337,1.934,229400000.0
2009-02-06 16:28:00,1.934,1.93465,1.93305,1.93355,190600000.0
2009-02-06 16:29:00,1.9334,1.9342,1.933,1.93325,194200000.0
2009-02-06 16:30:00,1.9328,1.9345,1.9327,1.9327,181600000.0
2009-02-06 16:31:00,1.9335,1.9339,1.9318,1.9336,228000000.0
2009-02-06 16:32:00,1.9335,1.9337,1.93155,1.9316,195800000.0
2009-02-06 16:33:00,1.9318,1.9318,1.9282,1.9286,235400000.0
2009-02-06 16:34:00,1.9285,1.9296,1.9282,1.929,195800000.0
2009-02-06 16:35:00,1.9292,1.9299,1.92815,1.9287,177800000.0
2009-02-06 16:36:00,1.92895,1.9292,1.9243,1.92475,214800000.0
2009-02-06 16:37:00,1.9242,1.9263,1.9237,1.9255,246200000.0
2009-02-06 16:38:00,1.92535,1.9268,1.92425,1.92605,196200000.0
2009-02-06 16:39:00,1.9262,1.92635,1.9248,1.925,223000000.0
2009-02-06 16:40:00,1.9252,1.92545,1.92295,1.9234,190400000.0
2009-02-06 16:41:00,1.92325,1.92465,1.923,1.9241,236400000.0
2009-02-06 16:42:00,1.9243,1.92605,1.9242,1.92605,211200000.0
2009-02-06 16:43:00,1.9262,1.92655,1.92475,1.9256,204200000.0
2009-02-06 16:44:00,1.9255,1.92675,1.9245,1.9252,186600000.0
2009-02-06 16:45:00,1.92525,1.9254,1.923,1.9237,180200000.0
2009-02-06 16:46:00,1.9238,1.9243,1.92215,1.9229,241400000.0
2009-02-06 16:47:00,1.9228,1.92385,1.92175,1.92305,204200000.0
2009-02-06 16:48:00,1.9233,1.9242,1.9222,1.92265,186000000.0
2009-02-06 16:49:00,1.9226,1.9239,1.9224,1.9231,214800000.0
2009-02-06 16:50:00,1.92295,1.92315,1.9218,1.9226,218400000.0
2009-02-06 16:51:00,1.9226,1.92405,1.92215,1.9231,205800000.0
2009-02-06 16:52:00,1.92325,1.9244,1.9231,1.92395,158000000.0
2009-02-06 16:53:00,1.92395,1.9244,1.9228,1.9239,206800000.0
2009-02-06 16:54:00,1.9239,1.9245,1.9231,1.9237,171600000.0
2009-02-06 16:55:00,1.92395,1.92525,1.9235,1.92525,243400000.0
2009-02-06 16:56:00,1.9252,1.9252,1.9241,1.92415,160200000.0
2009-02-06 16:57:00,1.9244,1.925,1.92355,1.92415,177000000.0
2009-02-06 16:58:00,1.92425,1.92535,1.92365,1.92525,189000000.0
2009-02-06 16:59:00,1.92535,1.9265,1.925,1.9265,150800000.0
2009-02-06 17:00:00,1.92615,1.9267,1.9248,1.9257,216000000.0
2009-02-06 17:01:00,1.92605,1.9274,1.92555,1.9271,171600000.0
2009-02-06 17:02:00,1.9274,1.92775,1.92645,1.9273,207600000.0
2009-02-06 17:03:00,1.9275,1.92765,1.92525,1.9255,201600000.0
2009-02-06 17:04:00,1.92545,1.9259,1.9245,1.9246,186200000.0
2009-02-06 17:05:00,1.9247,1.9247,1.92215,1.9233,173600000.0
2009-02-06 17:06:00,1.9235,1.92355,1.922,1.92275,202400000.0
2009-02-06 17:07:00,1.92275,1.9235,1.9222,1.92235,196800000.0
2009-02-06 17:08:00,1.92225,1.92255,1.92145,1.92225,229000000.0
2009-02-06 17:09:00,1.9223,1.92365,1.92205,1.92275,173800000.0
2009-02-06 17:10:00,1.9228,1.92435,1.9225,1.92355,184800000.0
2009-02-06 17:11:00,1.9235,1.92425,1.9231,1.92335,174800000.0
2009-02-06 17:12:00,1.92345,1.92395,1.92315,1.92385,192200000.0
2009-02-06 17:13:00,1.92385,1.92485,1.92385,1.9241,190400000.0
2009-02-06 17:14:00,1.9241,1.9242,1.9217,1.9222,192600000.0
2009-02-06 17:15:00,1.9222,1.92345,1.922,1.92325,217000000.0
2009-02-06 17:16:00,1.92285,1.9257,1.92245,1.9257,219400000.0
2009-02-06 17:17:00,1.92525,1.9261,1.92315,1.92405,160400000.0
2009-02-06 17:18:00,1.92395,1.92675,1.9238,1.92615,153200000.0
2009-02-06 17:19:00,1.9259,1.92705,1.9254,1.9262,165400000.0
2009-02-06 17:20:00,1.92635,1.92815,1.9262,1.92765,190400000.0
2009-02-06 17:21:00,1.92785,1.92875,1.9272,1.92875,169200000.0
2009-02-06 17:22:00,1.92875,1.92875,1.9259,1.9262,200600000.0
2009-02-06 17:23:00,1.9263,1.9272,1.9255,1.9265,177200000.0
2009-02-06 17:24:00,1.92645,1.92735,1.92575,1.9271,187400000.0
2009-02-06 17:25:00,1.92695,1.92695,1.926,1.92635,130400000.0
2009-02-06 17:26:00,1.9264,1.92645,1.9252,1.92535,136200000.0
2009-02-06 17:27:00,1.92555,1.926,1.92525,1.92565,134400000.0
2009-02-06 17:28:00,1.92555,1.92655,1.92525,1.92605,157800000.0
2009-02-06 17:29:00,1.9261,1.9261,1.9245,1.92515,161600000.0
2009-02-06 17:30:00,1.92515,1.92565,1.9248,1.9253,164800000.0
2009-02-06 17:31:00,1.9254,1.9256,1.92465,1.9251,153200000.0
2009-02-06 17:32:00,1.92505,1.92555,1.92475,1.92495,162000000.0
2009-02-06 17:33:00,1.9249,1.92535,1.92425,1.92425,148800000.0
2009-02-06 17:34:00,1.9243,1.9252,1.9238,1.92405,177600000.0
2009-02-06 17:35:00,1.9245,1.92525,1.9236,1.92455,210800000.0
2009-02-06 17:36:00,1.92455,1.9268,1.92425,1.9262,204800000.0
2009-02-06 17:37:00,1.92635,1.92825,1.92595,1.9275,210200000.0
2009-02-06 17:38:00,1.9274,1.928,1.92585,1.92585,172000000.0
2009-02-06 17:39:00,1.9258,1.92585,1.92215,1.9245,204000000.0
2009-02-06 17:40:00,1.92475,1.92655,1.92355,1.92535,218000000.0
2009-02-06 17:41:00,1.92515,1.92515,1.923,1.9232,196600000.0
2009-02-06 17:42:00,1.92265,1.92465,1.9221,1.92445,201000000.0
2009-02-06 17:43:00,1.92445,1.9252,1.9239,1.9241,145000000.0
2009-02-06 17:44:00,1.92415,1.9251,1.9239,1.92415,158600000.0
2009-02-06 17:45:00,1.9243,1.92555,1.9228,1.92535,186000000.0
2009-02-06 17:46:00,1.9253,1.92555,1.9244,1.9252,198400000.0
2009-02-06 17:47:00,1.92515,1.9257,1.92465,1.9252,169200000.0
2009-02-06 17:48:00,1.9254,1.9264,1.9251,1.92565,145600000.0
2009-02-06 17:49:00,1.9255,1.92645,1.92375,1.92485,151800000.0
2009-02-06 17:50:00,1.9245,1.926,1.92445,1.9246,175600000.0
2009-02-06 17:51:00,1.9245,1.92465,1.92295,1.92315,168800000.0
2009-02-06 17:52:00,1.9233,1.9238,1.92265,1.9232,183200000.0
2009-02-06 17:53:00,1.92325,1.9236,1.92195,1.92195,168200000.0
2009-02-06 17:54:00,1.9222,1.92315,1.92185,1.92215,128200000.0
2009-02-06 17:55:00,1.92205,1.9234,1.92205,1.92245,143000000.0
2009-02-06 17:56:00,1.92245,1.9227,1.92135,1.922,191600000.0
2009-02-06 17:57:00,1.92205,1.92475,1.92205,1.9242,172600000.0
2009-02-06 17:58:00,1.92415,1.92535,1.92115,1.92155,184000000.0
2009-02-06 17:59:00,1.9217,1.92235,1.9194,1.9202,180400000.0
2009-02-06 18:00:00,1.92025,1.92125,1.92,1.9201,155800000.0
2009-02-06 18:01:00,1.92015,1.9203,1.91875,1.91875,165000000.0
2009-02-06 18:02:00,1.9187,1.9194,1.917,1.9177,184200000.0
2009-02-06 18:03:00,1.9177,1.92035,1.9175,1.9196,208600000.0
2009-02-06 18:04:00,1.9196,1.92035,1.91845,1.91915,165800000.0
2009-02-06 18:05:00,1.9188,1.9196,1.91635,1.91635,145400000.0
2009-02-06 18:06:00,1.91635,1.91815,1.91625,1.9168,175600000.0
2009-02-06 18:07:00,1.9168,1.9183,1.9155,1.91655,186600000.0
2009-02-06 18:08:00,1.9167,1.9181,1.91645,1.91715,160800000.0
2009-02-06 18:09:00,1.91715,1.9177,1.9163,1.91755,136000000.0
2009-02-06 18:10:00,1.91775,1.9187,1.91775,1.9178,160000000.0
2009-02-06 18:11:00,1.9181,1.91895,1.91775,1.91785,160000000.0
2009-02-06 18:12:00,1.9175,1.91755,1.91645,1.91745,144000000.0
2009-02-06 18:13:00,1.91785,1.9193,1.9177,1.91825,138600000.0
2009-02-06 18:14:00,1.9183,1.919,1.9173,1.9182,122400000.0
2009-02-06 18:15:00,1.91835,1.91865,1.9175,1.91765,130400000.0
2009-02-06 18:16:00,1.9177,1.91825,1.91645,1.91645,163200000.0
2009-02-06 18:17:00,1.91665,1.91695,1.91575,1.9164,156800000.0
2009-02-06 18:18:00,1.91645,1.9166,1.91585,1.916,123200000.0
2009-02-06 18:19:00,1.9158,1.9167,1.9155,1.916,185000000.0
2009-02-06 18:20:00,1.91575,1.91725,1.91575,1.91725,114800000.0
2009-02-06 18:21:00,1.9173,1.91945,1.91715,1.91925,170800000.0
2009-02-06 18:22:00,1.91915,1.9198,1.9185,1.919,145000000.0
2009-02-06 18:23:00,1.9189,1.91975,1.91875,1.91875,139200000.0
2009-02-06 18:24:00,1.91875,1.919,1.91805,1.91885,101600000.0
2009-02-06 18:25:00,1.91885,1.9199,1.91875,1.9193,125200000.0
2009-02-06 18:26:00,1.9198,1.92065,1.9192,1.9206,162600000.0
2009-02-06 18:27:00,1.92045,1.92085,1.9198,1.9198,172200000.0
2009-02-06 18:28:00,1.9198,1.9209,1.9187,1.9191,176000000.0
2009-02-06 18:29:00,1.919,1.9196,1.91815,1.91815,234000000.0
2009-02-06 18:30:00,1.91815,1.91895,1.91815,1.9185,160400000.0
2009-02-06 18:31:00,1.91855,1.919,1.9173,1.91755,160800000.0
2009-02-06 18:32:00,1.9174,1.918,1.9163,1.9177,182800000.0
2009-02-06 18:33:00,1.9178,1.9188,1.9176,1.91855,199400000.0
2009-02-06 18:34:00,1.9185,1.9185,1.91735,1.91815,125600000.0
2009-02-06 18:35:00,1.91825,1.9189,1.9181,1.9181,134400000.0
2009-02-06 18:36:00,1.9181,1.91855,1.9178,1.91805,128800000.0
2009-02-06 18:37:00,1.9179,1.91865,1.91785,1.91845,109600000.0
2009-02-06 18:38:00,1.91855,1.91935,1.9184,1.9193,119200000.0
2009-02-06 18:39:00,1.9197,1.92165,1.91965,1.9212,207200000.0
2009-02-06 18:40:00,1.92125,1.9218,1.921,1.92115,134200000.0
2009-02-06 18:41:00,1.9207,1.92095,1.9195,1.9195,181600000.0
2009-02-06 18:42:00,1.91945,1.9201,1.91715,1.91835,265200000.0
2009-02-06 18:43:00,1.9185,1.91885,1.91795,1.91855,223200000.0
2009-02-06 18:44:00,1.91865,1.9194,1.91795,1.91865,108200000.0
2009-02-06 18:45:00,1.9188,1.91955,1.9178,1.9182,148400000.0
2009-02-06 18:46:00,1.91825,1.92035,1.91785,1.92,225000000.0
2009-02-06 18:47:00,1.91985,1.92015,1.9189,1.9191,193800000.0
2009-02-06 18:48:00,1.91935,1.91935,1.91665,1.9172,148200000.0
2009-02-06 18:49:00,1.9171,1.9182,1.91635,1.91815,226400000.0
2009-02-06 18:50:00,1.91815,1.9189,1.9172,1.9189,168400000.0
2009-02-06 18:51:00,1.91905,1.92035,1.91875,1.92,184800000.0
2009-02-06 18:52:00,1.9201,1.92165,1.9197,1.9208,244400000.0
2009-02-06 18:53:00,1.9208,1.9214,1.9208,1.9214,160800000.0
2009-02-06 18:54:00,1.92135,1.92245,1.9199,1.92245,181200000.0
2009-02-06 18:55:00,1.9226,1.9226,1.91945,1.91955,352000000.0
2009-02-06 18:56:00,1.9197,1.9197,1.9166,1.91665,247400000.0
2009-02-06 18:57:00,1.9166,1.91935,1.9163,1.91885,222000000.0
2009-02-06 18:58:00,1.9183,1.9196,1.9178,1.9196,340600000.0
2009-02-06 18:59:00,1.91965,1.92005,1.9172,1.9173,247000000.0
2009-02-06 19:00:00,1.9173,1.91845,1.91725,1.91785,256000000.0
2009-02-06 19:01:00,1.91785,1.91825,1.91625,1.91715,175000000.0
2009-02-06 19:02:00,1.91725,1.91725,1.9166,1.9169,127200000.0
2009-02-06 19:03:00,1.91665,1.917,1.91525,1.9159,152400000.0
2009-02-06 19:04:00,1.9159,1.9165,1.91565,1.91565,81600000.0
2009-02-06 19:05:00,1.91585,1.91645,1.91585,1.9163,104000000.0
2009-02-06 19:06:00,1.91625,1.9163,1.91545,1.91575,68400000.0
2009-02-06 19:07:00,1.91565,1.91615,1.91555,1.91615,69200000.0
2009-02-06 19:08:00,1.9159,1.9163,1.9159,1.91595,57000000.0
2009-02-06 19:09:00,1.91555,1.9162,1.91485,1.9158,113600000.0
2009-02-06 19:10:00,1.9158,1.9158,1.9142,1.91485,129600000.0
2009-02-06 19:11:00,1.91475,1.91495,1.91335,1.91335,136600000.0
2009-02-06 19:12:00,1.9135,1.9141,1.9132,1.91335,130600000.0
2009-02-06 19:13:00,1.91325,1.91445,1.91285,1.91385,166600000.0
2009-02-06 19:14:00,1.9137,1.9141,1.9133,1.91365,110400000.0
2009-02-06 19:15:00,1.91385,1.9156,1.9133,1.9153,166800000.0
2009-02-06 19:16:00,1.91495,1.91545,1.9149,1.91545,61600000.0
2009-02-06 19:17:00,1.91545,1.917,1.9152,1.91645,113600000.0
2009-02-06 19:18:00,1.91645,1.917,1.91585,1.91605,155200000.0
2009-02-06 19:19:00,1.916,1.91635,1.9154,1.9163,106600000.0
2009-02-06 19:20:00,1.91615,1.91665,1.9154,1.91655,115200000.0
2009-02-06 19:21:00,1.91655,1.9168,1.91455,1.91455,89600000.0
2009-02-06 19:22:00,1.9147,1.9149,1.91465,1.91475,72800000.0
2009-02-06 19:23:00,1.9148,1.9148,1.9125,1.9139,155800000.0
2009-02-06 19:24:00,1.9139,1.9139,1.9117,1.91215,169600000.0
2009-02-06 19:25:00,1.9121,1.91225,1.9092,1.90965,183800000.0
2009-02-06 19:26:00,1.90975,1.9109,1.90935,1.9101,158200000.0
2009-02-06 19:27:00,1.9101,1.9122,1.9101,1.91205,145200000.0
2009-02-06 19:28:00,1.91205,1.91325,1.91205,1.9125,127200000.0
2009-02-06 19:29:00,1.9125,1.9125,1.91185,1.91225,98000000.0
2009-02-06 19:30:00,1.9122,1.91265,1.91185,1.9126,60000000.0
2009-02-06 19:31:00,1.9127,1.91305,1.91255,1.9127,81800000.0
2009-02-06 19:32:00,1.91265,1.9139,1.91225,1.91365,142000000.0
2009-02-06 19:33:00,1.9138,1.91465,1.91355,1.91455,112800000.0
2009-02-06 19:34:00,1.9146,1.91525,1.91435,1.9149,132200000.0
2009-02-06 19:35:00,1.9149,1.915,1.9143,1.9147,154600000.0
2009-02-06 19:36:00,1.91485,1.9153,1.91175,1.9121,170800000.0
2009-02-06 19:37:00,1.91235,1.9132,1.9109,1.9129,144600000.0
2009-02-06 19:38:00,1.913,1.9137,1.91105,1.91115,171400000.0
2009-02-06 19:39:00,1.91115,1.9117,1.91095,1.9111,129000000.0
2009-02-06 19:40:00,1.91125,1.9114,1.91,1.91015,120400000.0
2009-02-06 19:41:00,1.91025,1.9107,1.90965,1.9106,135600000.0
2009-02-06 19:42:00,1.9107,1.91225,1.9106,1.9122,102600000.0
2009-02-06 19:43:00,1.9123,1.91295,1.9117,1.91205,124800000.0
2009-02-06 19:44:00,1.9119,1.91205,1.91175,1.9118,49600000.0
2009-02-06 19:45:00,1.9119,1.91355,1.9117,1.9127,123400000.0
2009-02-06 19:46:00,1.9129,1.91305,1.91245,1.9126,81600000.0
2009-02-06 19:47:00,1.9122,1.9122,1.91075,1.91115,105200000.0
2009-02-06 19:48:00,1.9112,1.9112,1.91005,1.91015,109600000.0
2009-02-06 19:49:00,1.9101,1.91035,1.9093,1.90935,125200000.0
2009-02-06 19:50:00,1.90945,1.90965,1.9088,1.90925,106800000.0
2009-02-06 19:51:00,1.90925,1.9095,1.90755,1.90755,127000000.0
2009-02-06 19:52:00,1.90775,1.90785,1.90615,1.9076,154400000.0
2009-02-06 19:53:00,1.90725,1.90825,1.9067,1.90765,143800000.0
2009-02-06 19:54:00,1.9077,1.9095,1.9077,1.9095,121800000.0
2009-02-06 19:55:00,1.90935,1.9099,1.90935,1.9095,72800000.0
2009-02-06 19:56:00,1.90955,1.9099,1.909,1.9099,106400000.0
2009-02-06 19:57:00,1.91,1.91,1.9071,1.90745,188400000.0
2009-02-06 19:58:00,1.90745,1.90805,1.9065,1.908,149800000.0
2009-02-06 19:59:00,1.90805,1.90845,1.90615,1.90635,128000000.0
2009-02-06 20:00:00,1.90645,1.90665,1.9058,1.9064,129800000.0
2009-02-06 20:01:00,1.9065,1.9077,1.90625,1.9076,123000000.0
2009-02-06 20:02:00,1.90755,1.90755,1.90605,1.90665,114400000.0
2009-02-06 20:03:00,1.9066,1.9068,1.9059,1.90625,139600000.0
2009-02-06 20:04:00,1.90625,1.9069,1.9057,1.90655,71200000.0
2009-02-06 20:05:00,1.90655,1.90685,1.90655,1.90655,53800000.0
2009-02-06 20:06:00,1.90655,1.9071,1.9064,1.9065,84000000.0
2009-02-06 20:07:00,1.90665,1.9068,1.9046,1.90475,160000000.0
2009-02-06 20:08:00,1.90475,1.90555,1.90475,1.90555,142400000.0
2009-02-06 20:09:00,1.90555,1.90635,1.90525,1.90535,185800000.0
2009-02-06 20:10:00,1.9053,1.9067,1.90525,1.9064,155400000.0
2009-02-06 20:11:00,1.90645,1.90735,1.90595,1.90595,105600000.0
2009-02-06 20:12:00,1.9061,1.9067,1.90555,1.9057,100800000.0
2009-02-06 20:13:00,1.90565,1.90575,1.905,1.9056,64600000.0
2009-02-06 20:14:00,1.9055,1.90645,1.90535,1.9062,148000000.0
2009-02-06 20:15:00,1.9061,1.9066,1.90585,1.90615,119200000.0
2009-02-06 20:16:00,1.9062,1.90665,1.9053,1.9053,134600000.0
2009-02-06 20:17:00,1.9055,1.90625,1.9053,1.90585,124200000.0
2009-02-06 20:18:00,1.9058,1.906,1.9052,1.90585,111400000.0
2009-02-06 20:19:00,1.90605,1.9063,1.904,1.90435,132800000.0
2009-02-06 20:20:00,1.9045,1.90605,1.9041,1.9053,150000000.0
2009-02-06 20:21:00,1.9052,1.90585,1.9052,1.9055,43200000.0
2009-02-06 20:22:00,1.90565,1.9062,1.9052,1.9058,81600000.0
2009-02-06 20:23:00,1.9061,1.90685,1.90405,1.90415,145400000.0
2009-02-06 20:24:00,1.904,1.904,1.9025,1.9027,125400000.0
2009-02-06 20:25:00,1.90285,1.903,1.9013,1.9022,119600000.0
2009-02-06 20:26:00,1.90205,1.90425,1.90205,1.90385,177200000.0
2009-02-06 20:27:00,1.90375,1.9044,1.9033,1.9037,134400000.0
2009-02-06 20:28:00,1.90365,1.90445,1.90295,1.9043,124800000.0
2009-02-06 20:29:00,1.90445,1.90445,1.9035,1.90395,73600000.0
2009-02-06 20:30:00,1.90415,1.90565,1.90415,1.90505,147000000.0
2009-02-06 20:31:00,1.9051,1.9076,1.90475,1.9076,193600000.0
2009-02-06 20:32:00,1.9077,1.90825,1.9063,1.90805,198600000.0
2009-02-06 20:33:00,1.90815,1.90815,1.9053,1.9053,202000000.0
2009-02-06 20:34:00,1.90545,1.90645,1.90545,1.9064,145000000.0
2009-02-06 20:35:00,1.9062,1.9075,1.906,1.90715,148400000.0
2009-02-06 20:36:00,1.9072,1.9074,1.90585,1.9071,168200000.0
2009-02-06 20:37:00,1.90695,1.90855,1.90675,1.9079,158200000.0
2009-02-06 20:38:00,1.9078,1.9082,1.90765,1.90785,108000000.0
2009-02-06 20:39:00,1.90775,1.90805,1.9071,1.90745,123000000.0
2009-02-06 20:40:00,1.90765,1.90925,1.90735,1.90845,150600000.0
2009-02-06 20:41:00,1.90845,1.91105,1.90845,1.91105,163200000.0
2009-02-06 20:42:00,1.9112,1.9113,1.91005,1.9109,203400000.0
2009-02-06 20:43:00,1.9105,1.9105,1.90825,1.90825,119800000.0
2009-02-06 20:44:00,1.90815,1.90905,1.90795,1.90905,138600000.0
2009-02-06 20:45:00,1.90905,1.9111,1.90905,1.91065,132600000.0
2009-02-06 20:46:00,1.91065,1.91115,1.91025,1.911,111800000.0
2009-02-06 20:47:00,1.91085,1.91395,1.91045,1.91365,135400000.0
2009-02-06 20:48:00,1.91345,1.9154,1.913,1.9145,194600000.0
2009-02-06 20:49:00,1.91465,1.91515,1.913,1.9132,188200000.0
2009-02-06 20:50:00,1.9131,1.91445,1.91305,1.91445,121800000.0
2009-02-06 20:51:00,1.9145,1.91615,1.9145,1.916,114000000.0
2009-02-06 20:52:00,1.9159,1.9161,1.9149,1.91565,108800000.0
2009-02-06 20:53:00,1.9157,1.9166,1.9157,1.9165,109800000.0
2009-02-06 20:54:00,1.91665,1.91695,1.91645,1.9165,57200000.0
2009-02-06 20:55:00,1.9161,1.9167,1.9156,1.91665,111800000.0
2009-02-06 20:56:00,1.9168,1.91735,1.9165,1.9166,64800000.0
2009-02-06 20:57:00,1.9162,1.9163,1.9147,1.91555,91200000.0
2009-02-06 20:58:00,1.91555,1.91665,1.91535,1.91625,105000000.0
2009-02-06 20:59:00,1.9164,1.91735,1.916,1.91725,92200000.0
2009-02-06 21:00:00,1.91745,1.918,1.91615,1.91795,110400000.0
2009-02-06 21:01:00,1.91795,1.9192,1.91745,1.91855,154800000.0
2009-02-06 21:02:00,1.91855,1.91865,1.9177,1.91775,72800000.0
2009-02-06 21:03:00,1.9177,1.91815,1.91695,1.91795,102000000.0
2009-02-06 21:04:00,1.9178,1.9181,1.91755,1.91785,75200000.0
2009-02-06 21:05:00,1.9178,1.918,1.91685,1.917,92000000.0
2009-02-06 21:06:00,1.91705,1.9171,1.9162,1.9164,127200000.0
2009-02-06 21:07:00,1.9162,1.91665,1.91595,1.9166,98400000.0
2009-02-06 21:08:00,1.91675,1.91935,1.91645,1.91905,156000000.0
2009-02-06 21:09:00,1.91925,1.92065,1.9188,1.92015,183600000.0
2009-02-06 21:10:00,1.92015,1.9203,1.9192,1.9195,82600000.0
2009-02-06 21:11:00,1.91935,1.91935,1.9182,1.91845,131200000.0
2009-02-06 21:12:00,1.9184,1.9186,1.91695,1.91795,105000000.0
2009-02-06 21:13:00,1.9176,1.9178,1.9169,1.917,96400000.0
2009-02-06 21:14:00,1.91655,1.91695,1.9151,1.91645,174000000.0
2009-02-06 21:15:00,1.91635,1.9167,1.91605,1.9166,105600000.0
2009-02-06 21:16:00,1.9165,1.91685,1.91635,1.91675,68200000.0
2009-02-06 21:17:00,1.91675,1.91705,1.91655,1.9166,122400000.0
2009-02-06 21:18:00,1.9166,1.9184,1.91645,1.918,129600000.0
2009-02-06 21:19:00,1.9179,1.918,1.91685,1.91685,146200000.0
2009-02-06 21:20:00,1.91695,1.91695,1.91565,1.91635,136600000.0
2009-02-06 21:21:00,1.91655,1.9171,1.9164,1.9165,94400000.0
2009-02-06 21:22:00,1.91665,1.9167,1.91655,1.9166,36000000.0
2009-02-06 21:23:00,1.91675,1.91725,1.91645,1.91725,79200000.0
2009-02-06 21:24:00,1.91715,1.91745,1.91545,1.91635,139400000.0
2009-02-06 21:25:00,1.9164,1.9171,1.9163,1.91675,96800000.0
2009-02-06 21:26:00,1.91695,1.9211,1.91685,1.92005,223600000.0
2009-02-06 21:27:00,1.92,1.92015,1.91855,1.91895,159200000.0
2009-02-06 21:28:00,1.91905,1.9204,1.91905,1.9195,131400000.0
2009-02-06 21:29:00,1.91935,1.9198,1.91895,1.9198,106600000.0
2009-02-06 21:30:00,1.91965,1.92015,1.9188,1.91965,172000000.0
2009-02-06 21:31:00,1.91975,1.92045,1.9196,1.92045,101800000.0
2009-02-06 21:32:00,1.92065,1.921,1.9203,1.9209,86400000.0
2009-02-06 21:33:00,1.92075,1.92095,1.92005,1.9202,91200000.0
2009-02-06 21:34:00,1.92025,1.9203,1.91965,1.92,50400000.0
2009-02-06 21:35:00,1.91995,1.9203,1.91965,1.91995,48000000.0
2009-02-06 21:36:00,1.91985,1.92005,1.9192,1.9199,130000000.0
2009-02-06 21:37:00,1.91955,1.92155,1.9195,1.92155,151000000.0
2009-02-06 21:38:00,1.92115,1.92115,1.91935,1.91985,131200000.0
2009-02-06 21:39:00,1.9198,1.9198,1.91875,1.9188,92800000.0
2009-02-06 21:40:00,1.91905,1.9194,1.91885,1.9192,75000000.0
2009-02-06 21:41:00,1.91885,1.9189,1.9183,1.9188,64600000.0
2009-02-06 21:42:00,1.91875,1.9196,1.9183,1.91945,138000000.0
2009-02-06 21:43:00,1.9193,1.91935,1.91825,1.9185,91200000.0
2009-02-06 21:44:00,1.9185,1.91855,1.9176,1.91805,83400000.0
2009-02-06 21:45:00,1.91795,1.91935,1.91795,1.919,94600000.0
2009-02-06 21:46:00,1.91885,1.919,1.9182,1.919,74900000.0
2009-02-06 21:47:00,1.9189,1.91925,1.9187,1.91885,43200000.0
2009-02-06 21:48:00,1.9188,1.91895,1.9185,1.91865,44800000.0
2009-02-06 21:49:00,1.9185,1.9186,1.9178,1.91805,38200000.0
2009-02-06 21:50:00,1.91805,1.9189,1.91775,1.91885,112600000.0
2009-02-06 21:51:00,1.91875,1.91925,1.9187,1.91915,43200000.0
2009-02-06 21:52:00,1.91925,1.91955,1.91845,1.91845,73600000.0
2009-02-06 21:53:00,1.91855,1.9187,1.9178,1.9182,69600000.0
2009-02-06 21:54:00,1.91825,1.91935,1.9182,1.91925,93000000.0
2009-02-06 21:55:00,1.91945,1.9196,1.91775,1.91805,111000000.0
2009-02-06 21:56:00,1.9181,1.91855,1.91755,1.91765,73600000.0
2009-02-06 21:57:00,1.91755,1.91765,1.91675,1.9169,80000000.0
2009-02-06 21:58:00,1.91705,1.91725,1.91495,1.9159,175200000.0
2009-02-06 21:59:00,1.91585,1.91615,1.9151,1.91565,139000000.0
2009-02-06 22:00:00,1.91525,1.91615,1.91495,1.91495,120800000.0
2009-02-06 22:01:00,1.91485,1.9157,1.91405,1.91485,109400000.0
2009-02-06 22:02:00,1.9149,1.91495,1.91465,1.9148,55200000.0
2009-02-06 22:03:00,1.9149,1.9149,1.91445,1.91445,19200000.0
2009-02-06 22:04:00,1.9153,1.9158,1.9145,1.91475,139800000.0
2009-02-06 22:05:00,1.91475,1.91565,1.9132,1.91385,199200000.0
2009-02-06 22:06:00,1.9139,1.91505,1.9139,1.91455,86400000.0
2009-02-06 22:07:00,1.91445,1.9149,1.9139,1.9145,133800000.0
2009-02-06 22:08:00,1.9145,1.91505,1.91445,1.9147,43200000.0
2009-02-06 22:09:00,1.91475,1.91475,1.91285,1.9133,133200000.0
2009-02-06 22:10:00,1.91345,1.91385,1.9131,1.91385,41200000.0
2009-02-06 22:11:00,1.91385,1.91465,1.9131,1.91355,110200000.0
2009-02-06 22:12:00,1.9136,1.9142,1.91355,1.91415,68200000.0
2009-02-06 22:13:00,1.91415,1.91415,1.9134,1.91375,90800000.0
2009-02-06 22:14:00,1.91365,1.91375,1.91265,1.9127,64200000.0
2009-02-06 22:15:00,1.9127,1.913,1.9125,1.91255,71600000.0
2009-02-06 22:16:00,1.91265,1.91265,1.9114,1.91155,74800000.0
2009-02-06 22:17:00,1.91165,1.91195,1.91135,1.91135,84800000.0
2009-02-06 22:18:00,1.91145,1.9141,1.91135,1.9141,153400000.0
2009-02-06 22:19:00,1.9142,1.9154,1.9137,1.9137,126600000.0
2009-02-06 22:20:00,1.9137,1.91415,1.91165,1.91225,251600000.0
2009-02-06 22:21:00,1.9121,1.9142,1.91155,1.91355,155200000.0
2009-02-06 22:22:00,1.9137,1.9148,1.91325,1.9141,107600000.0
2009-02-06 22:23:00,1.9141,1.91485,1.91305,1.9144,88800000.0
2009-02-06 22:24:00,1.91455,1.91455,1.91455,1.91455,2400000.0
2009-02-06 22:25:00,1.9147,1.91485,1.91455,1.9147,33600000.0
2009-02-06 22:26:00,1.9146,1.9146,1.9134,1.9138,112200000.0
2009-02-06 22:27:00,1.9138,1.91465,1.91375,1.91465,30600000.0
2009-02-06 22:28:00,1.91485,1.9156,1.9148,1.9151,70200000.0
2009-02-06 22:29:00,1.915,1.9159,1.91475,1.91555,100900000.0
2009-02-06 22:30:00,1.91555,1.91625,1.9154,1.91615,166600000.0
2009-02-06 22:31:00,1.91615,1.9162,1.9129,1.91395,173200000.0
2009-02-06 22:32:00,1.91385,1.9145,1.9135,1.9139,130400000.0
2009-02-06 22:33:00,1.9139,1.9143,1.91375,1.9141,71400000.0
2009-02-06 22:34:00,1.91425,1.9144,1.91425,1.9143,26400000.0
2009-02-06 22:35:00,1.9144,1.9145,1.9141,1.9141,57600000.0
2009-02-06 22:36:00,1.914,1.9142,1.91395,1.9141,24000000.0
2009-02-06 22:37:00,1.91395,1.91415,1.91305,1.9135,120800000.0
2009-02-06 22:38:00,1.9134,1.91365,1.9132,1.91335,76800000.0
2009-02-06 22:39:00,1.91335,1.9135,1.91265,1.91285,37200000.0
2009-02-06 22:40:00,1.91295,1.91345,1.9127,1.9132,126200000.0
2009-02-06 22:41:00,1.91315,1.9136,1.91295,1.9136,116400000.0
2009-02-06 22:42:00,1.9135,1.9138,1.9124,1.91275,96600000.0
2009-02-06 22:43:00,1.91275,1.91385,1.91275,1.9133,128600000.0
2009-02-06 22:44:00,1.9133,1.91345,1.9129,1.91315,42400000.0
2009-02-06 22:45:00,1.91315,1.9133,1.9126,1.913,69600000.0
2009-02-06 22:46:00,1.91265,1.91295,1.9121,1.91215,71800000.0
2009-02-06 22:47:00,1.91215,1.91265,1.9118,1.91235,55200000.0
2009-02-06 22:48:00,1.9124,1.9124,1.9118,1.912,43200000.0
2009-02-06 22:49:00,1.912,1.91235,1.91095,1.91145,59800000.0
2009-02-06 22:50:00,1.9115,1.9119,1.91075,1.9113,76400000.0
2009-02-06 22:51:00,1.91135,1.9121,1.9113,1.91175,48000000.0
2009-02-06 22:52:00,1.912,1.9127,1.9113,1.9113,72800000.0
2009-02-06 22:53:00,1.9114,1.9114,1.91015,1.91015,70400000.0
2009-02-06 22:54:00,1.9102,1.9104,1.9102,1.9102,14400000.0
2009-02-06 22:55:00,1.9103,1.91035,1.9096,1.9096,44000000.0
2009-02-06 22:56:00,1.9096,1.90985,1.9091,1.90985,67200000.0
2009-02-06 22:57:00,1.91015,1.91035,1.91005,1.9101,35200000.0
2009-02-06 22:58:00,1.91,1.91015,1.9099,1.91015,57600000.0
2009-02-06 22:59:00,1.91015,1.91015,1.90925,1.90935,56000000.0
2009-02-06 23:00:00,1.90945,1.9106,1.90945,1.9106,63200000.0
2009-02-06 23:01:00,1.91085,1.9111,1.91075,1.91085,16800000.0
2009-02-06 23:02:00,1.9109,1.9109,1.90955,1.90955,18600000.0
2009-02-06 23:03:00,1.90985,1.91015,1.90975,1.91015,31200000.0
2009-02-06 23:04:00,1.9103,1.91045,1.91,1.91005,24000000.0
2009-02-06 23:05:00,1.91005,1.91015,1.9099,1.91015,32800000.0
2009-02-06 23:06:00,1.91025,1.91055,1.91005,1.91025,38400000.0
2009-02-06 23:07:00,1.91035,1.91065,1.91035,1.9105,12800000.0
2009-02-06 23:08:00,1.91065,1.91065,1.91015,1.91055,70400000.0
2009-02-06 23:09:00,1.9108,1.9108,1.9104,1.91055,35200000.0
2009-02-06 23:10:00,1.9106,1.91115,1.9104,1.91115,54400000.0
2009-02-06 23:11:00,1.91175,1.91195,1.911,1.91115,36800000.0
2009-02-06 23:12:00,1.91115,1.9116,1.91105,1.9116,21600000.0
2009-02-06 23:14:00,1.91165,1.91325,1.91165,1.91305,22000000.0
2009-02-06 23:15:00,1.9129,1.9133,1.9129,1.9133,29200000.0
2009-02-06 23:16:00,1.91345,1.91505,1.91325,1.9149,99600000.0
2009-02-06 23:17:00,1.91505,1.91655,1.91485,1.9164,81200000.0
2009-02-06 23:18:00,1.91675,1.9174,1.91675,1.91735,39200000.0
2009-02-06 23:19:00,1.91725,1.9173,1.91545,1.91635,95800000.0
2009-02-06 23:20:00,1.9165,1.91765,1.9165,1.9171,32800000.0
2009-02-06 23:21:00,1.91735,1.9182,1.9172,1.9182,32400000.0
2009-02-06 23:22:00,1.91825,1.9184,1.9182,1.9182,14400000.0
2009-02-06 23:23:00,1.91835,1.9188,1.9177,1.91825,64800000.0
2009-02-06 23:24:00,1.9181,1.91825,1.91805,1.9181,16000000.0
2009-02-06 23:25:00,1.9183,1.9186,1.917,1.91785,64400000.0
2009-02-06 23:26:00,1.9178,1.9179,1.9174,1.9174,6400000.0
2009-02-06 23:27:00,1.9175,1.91775,1.9171,1.9175,44000000.0
2009-02-06 23:28:00,1.9175,1.9179,1.9163,1.9171,45000000.0
2009-02-06 23:29:00,1.91695,1.91785,1.9169,1.91725,56000000.0
2009-02-06 23:30:00,1.91725,1.918,1.9171,1.91755,41200000.0
2009-02-06 23:31:00,1.91755,1.9177,1.9174,1.91755,28800000.0
2009-02-06 23:32:00,1.91755,1.91755,1.91675,1.9168,28800000.0
2009-02-06 23:33:00,1.9168,1.9169,1.91625,1.9168,56800000.0
2009-02-06 23:34:00,1.91695,1.91755,1.91695,1.9174,10200000.0
2009-02-06 23:35:00,1.9177,1.91805,1.9177,1.91805,19200000.0
2009-02-06 23:36:00,1.91815,1.91815,1.9169,1.9172,85800000.0
2009-02-06 23:37:00,1.9172,1.9173,1.9171,1.91715,36400000.0
2009-02-06 23:38:00,1.91715,1.918,1.917,1.9175,39000000.0
2009-02-06 23:39:00,1.91765,1.9179,1.9166,1.91665,44600000.0
2009-02-06 23:40:00,1.91665,1.917,1.9165,1.917,43000000.0
2009-02-06 23:41:00,1.9171,1.9171,1.9164,1.91675,18800000.0
2009-02-06 23:42:00,1.91665,1.9167,1.91665,1.91665,12800000.0
2009-02-06 23:43:00,1.91655,1.91655,1.9161,1.9161,4400000.0
2009-02-06 23:44:00,1.9161,1.9161,1.91585,1.91585,10400000.0
2009-02-06 23:45:00,1.91585,1.916,1.9149,1.9152,19600000.0
2009-02-06 23:46:00,1.9154,1.9159,1.91505,1.9153,55400000.0
2009-02-06 23:47:00,1.9155,1.9155,1.9139,1.9139,11200000.0
2009-02-06 23:48:00,1.9143,1.915,1.91405,1.915,64800000.0
2009-02-06 23:49:00,1.91495,1.9151,1.91405,1.91405,32000000.0
2009-02-06 23:50:00,1.91425,1.9158,1.9138,1.9154,38600000.0
2009-02-06 23:51:00,1.9154,1.91555,1.91535,1.91555,19600000.0
2009-02-06 23:52:00,1.91555,1.91565,1.91535,1.91565,54000000.0
2009-02-06 23:53:00,1.91575,1.9162,1.91555,1.91555,52800000.0
2009-02-06 23:54:00,1.91565,1.9159,1.91565,1.91585,16800000.0
2009-02-06 23:55:00,1.9157,1.9157,1.9151,1.91535,40200000.0
2009-02-06 23:56:00,1.9154,1.9158,1.91385,1.9144,76800000.0
2009-02-06 23:57:00,1.9145,1.91465,1.9143,1.91445,39200000.0
2009-02-06 23:58:00,1.9138,1.91395,1.9133,1.9133,42400000.0
2009-02-06 23:59:00,1.9138,1.91495,1.91335,1.91455,31200000.0
2009-02-09 00:00:00,1.92901,1.92916,1.92893,1.92903,10400000.0
2009-02-09 00:01:00,1.92796,1.93106,1.92763,1.93063,10400000.0
2009-02-09 00:02:00,1.93062,1.93062,1.92928,1.92934,10400000.0
2009-02-09 00:03:00,1.9295,1.9295,1.92865,1.92865,10400000.0
2009-02-09 00:04:00,1.9243,1.9243,1.9241,1.9241,10400000.0
2009-02-09 00:05:00,1.9243,1.9243,1.92405,1.92415,14400000.0
2009-02-09 00:06:00,1.92471,1.92471,1.92259,1.92263,32800000.0
2009-02-09 00:07:00,1.92261,1.92353,1.92244,1.92336,32800000.0
2009-02-09 00:08:00,1.92334,1.92363,1.9228,1.92333,32800000.0
2009-02-09 00:09:00,1.92337,1.92382,1.92331,1.92374,32800000.0
2009-02-09 00:10:00,1.92369,1.92409,1.92321,1.92409,32800000.0
2009-02-09 00:11:00,1.92407,1.92419,1.92148,1.92157,32800000.0
2009-02-09 00:12:00,1.9215,1.92164,1.9205,1.9205,32800000.0
2009-02-09 00:13:00,1.92064,1.92112,1.91968,1.91968,32800000.0
2009-02-09 00:14:00,1.91966,1.92095,1.91966,1.92061,32800000.0
2009-02-09 00:15:00,1.92053,1.92085,1.91989,1.92005,32800000.0
2009-02-09 00:16:00,1.92001,1.92026,1.9187,1.9191,32800000.0
2009-02-09 00:17:00,1.91893,1.91971,1.91771,1.91948,32800000.0
2009-02-09 00:18:00,1.91946,1.9206,1.91887,1.91962,32800000.0
2009-02-09 00:19:00,1.91961,1.92191,1.91961,1.92178,32800000.0
2009-02-09 00:20:00,1.92177,1.92283,1.92055,1.92091,32800000.0
2009-02-09 00:21:00,1.92084,1.92125,1.92057,1.92125,32800000.0
2009-02-09 00:22:00,1.92121,1.92261,1.92112,1.92254,32800000.0
2009-02-09 00:23:00,1.92255,1.9226,1.92125,1.92194,32800000.0
2009-02-09 00:24:00,1.92585,1.9265,1.9256,1.9265,32800000.0
2009-02-09 00:25:00,1.9265,1.92665,1.9265,1.9265,14400000.0
2009-02-09 00:26:00,1.9266,1.9266,1.92655,1.9266,12800000.0
2009-02-09 00:27:00,1.92665,1.9269,1.92665,1.9269,9600000.0
2009-02-09 00:28:00,1.92685,1.9277,1.92685,1.9273,27200000.0
2009-02-09 00:29:00,1.9275,1.9275,1.92475,1.9262,85800000.0
2009-02-09 00:30:00,1.92615,1.92645,1.92485,1.92555,86400000.0
2009-02-09 00:31:00,1.92525,1.9258,1.92495,1.92555,45600000.0
2009-02-09 00:32:00,1.9253,1.9253,1.92495,1.925,18400000.0
2009-02-09 00:33:00,1.925,1.9254,1.92455,1.92455,37600000.0
2009-02-09 00:34:00,1.9247,1.92595,1.92455,1.9254,89000000.0
2009-02-09 00:35:00,1.9254,1.92555,1.9248,1.9254,42600000.0
2009-02-09 00:36:00,1.92555,1.92555,1.92405,1.92535,116200000.0
2009-02-09 00:37:00,1.92515,1.9254,1.92465,1.9251,83200000.0
2009-02-09 00:38:00,1.9251,1.9254,1.9244,1.9248,81400000.0
2009-02-09 00:39:00,1.9248,1.9251,1.9248,1.92495,53800000.0
2009-02-09 00:40:00,1.92495,1.92535,1.9245,1.9248,70000000.0
2009-02-09 00:41:00,1.92475,1.92665,1.92385,1.92665,88800000.0
2009-02-09 00:42:00,1.9268,1.92965,1.9262,1.9292,137600000.0
2009-02-09 00:43:00,1.92925,1.92925,1.9276,1.9278,100000000.0
2009-02-09 00:44:00,1.92775,1.9278,1.9274,1.92775,56000000.0
2009-02-09 00:45:00,1.92775,1.92775,1.9269,1.9274,36800000.0
2009-02-09 00:46:00,1.92755,1.9277,1.92755,1.92755,20000000.0
2009-02-09 00:47:00,1.92765,1.92765,1.92745,1.92745,16000000.0
2009-02-09 00:48:00,1.9275,1.92775,1.92735,1.92735,18400000.0
2009-02-09 00:49:00,1.92745,1.92745,1.9266,1.9266,75200000.0
2009-02-09 00:50:00,1.92645,1.9274,1.92645,1.92695,71200000.0
2009-02-09 00:51:00,1.92715,1.92715,1.92685,1.927,18400000.0
2009-02-09 00:52:00,1.927,1.927,1.9263,1.92665,39200000.0
2009-02-09 00:53:00,1.92665,1.9268,1.92665,1.9268,28800000.0
2009-02-09 00:54:00,1.9268,1.92735,1.9262,1.9272,82400000.0
2009-02-09 00:55:00,1.9272,1.92735,1.92605,1.92695,58400000.0
2009-02-09 00:56:00,1.92715,1.9283,1.927,1.92805,114400000.0
2009-02-09 00:57:00,1.92795,1.92835,1.92775,1.92805,101200000.0
2009-02-09 00:58:00,1.928,1.92955,1.92775,1.92935,205400000.0
2009-02-09 00:59:00,1.9293,1.9295,1.92855,1.9288,239200000.0
2009-02-09 01:00:00,1.929,1.9292,1.92885,1.92885,73400000.0
2009-02-09 01:01:00,1.92795,1.9308,1.9276,1.93,281200000.0
2009-02-09 01:02:00,1.93,1.93065,1.92915,1.92955,141000000.0
2009-02-09 01:03:00,1.92955,1.92955,1.92825,1.92835,121200000.0
2009-02-09 01:04:00,1.92855,1.92875,1.9265,1.92765,268200000.0
2009-02-09 01:05:00,1.92765,1.92825,1.92115,1.92395,259400000.0
2009-02-09 01:06:00,1.92395,1.92455,1.9222,1.9227,288800000.0
2009-02-09 01:07:00,1.9228,1.92355,1.9223,1.92345,193200000.0
2009-02-09 01:08:00,1.9231,1.9235,1.92235,1.9231,118800000.0
2009-02-09 01:09:00,1.9235,1.9239,1.92315,1.9238,64000000.0
2009-02-09 01:10:00,1.92345,1.92405,1.92285,1.9239,266000000.0
2009-02-09 01:11:00,1.9239,1.92415,1.9206,1.9211,206800000.0
2009-02-09 01:12:00,1.9212,1.92175,1.92015,1.9206,234800000.0
2009-02-09 01:13:00,1.92075,1.92115,1.9192,1.92055,237600000.0
2009-02-09 01:14:00,1.9207,1.92085,1.9198,1.92055,164200000.0
2009-02-09 01:15:00,1.92055,1.921,1.9195,1.9196,157000000.0
2009-02-09 01:16:00,1.9196,1.92,1.9183,1.9186,243600000.0
2009-02-09 01:17:00,1.918,1.9191,1.91715,1.9191,161600000.0
2009-02-09 01:18:00,1.91875,1.92035,1.91865,1.91935,176000000.0
2009-02-09 01:19:00,1.91965,1.92165,1.91965,1.92155,138600000.0
2009-02-09 01:20:00,1.9219,1.9228,1.92045,1.92105,147200000.0
2009-02-09 01:21:00,1.92065,1.92145,1.9202,1.9211,156000000.0
2009-02-09 01:22:00,1.9213,1.9229,1.9208,1.9224,212200000.0
2009-02-09 01:23:00,1.92245,1.92285,1.92055,1.92155,161600000.0
2009-02-09 01:24:00,1.92225,1.92235,1.9212,1.9213,97800000.0
2009-02-09 01:25:00,1.9213,1.9221,1.92055,1.92175,143200000.0
2009-02-09 01:26:00,1.9219,1.92335,1.9219,1.9224,56800000.0
2009-02-09 01:27:00,1.9225,1.9225,1.9218,1.92185,50200000.0
2009-02-09 01:28:00,1.92195,1.92195,1.92155,1.92185,53200000.0
2009-02-09 01:29:00,1.92185,1.9227,1.9216,1.9227,97200000.0
2009-02-09 01:30:00,1.92265,1.9227,1.9217,1.9225,143200000.0
2009-02-09 01:31:00,1.92245,1.92305,1.9223,1.92305,37600000.0
2009-02-09 01:32:00,1.92315,1.92325,1.92135,1.92135,76400000.0
2009-02-09 01:33:00,1.92125,1.9226,1.9206,1.92115,147600000.0
2009-02-09 01:34:00,1.9212,1.923,1.9212,1.9226,146800000.0
2009-02-09 01:35:00,1.9222,1.92265,1.9211,1.9221,76800000.0
2009-02-09 01:36:00,1.92195,1.92195,1.92005,1.92065,172900000.0
2009-02-09 01:37:00,1.92065,1.92065,1.9168,1.9202,192600000.0
2009-02-09 01:38:00,1.92025,1.9217,1.9198,1.92145,141400000.0
2009-02-09 01:39:00,1.9216,1.92225,1.9214,1.92165,143200000.0
2009-02-09 01:40:00,1.92165,1.92185,1.9208,1.9209,96800000.0
2009-02-09 01:41:00,1.92095,1.9211,1.9199,1.92095,95400000.0
2009-02-09 01:42:00,1.92095,1.92205,1.92055,1.9219,112800000.0
2009-02-09 01:43:00,1.922,1.92335,1.92195,1.92275,45600000.0
2009-02-09 01:44:00,1.9228,1.92375,1.92245,1.92285,130400000.0
2009-02-09 01:45:00,1.9229,1.92375,1.9228,1.9234,56000000.0
2009-02-09 01:46:00,1.92305,1.92335,1.9222,1.92265,127200000.0
2009-02-09 01:47:00,1.92265,1.92305,1.92225,1.92295,81200000.0
2009-02-09 01:48:00,1.92295,1.9235,1.92265,1.9235,64400000.0
2009-02-09 01:49:00,1.92345,1.9243,1.9229,1.9243,111200000.0
2009-02-09 01:50:00,1.9246,1.92595,1.92385,1.92435,199200000.0
2009-02-09 01:51:00,1.9244,1.9248,1.9244,1.9248,53800000.0
2009-02-09 01:52:00,1.9249,1.9252,1.9246,1.92475,59200000.0
2009-02-09 01:53:00,1.9249,1.925,1.92475,1.92475,16800000.0
2009-02-09 01:54:00,1.9247,1.92525,1.9241,1.9241,50400000.0
2009-02-09 01:55:00,1.9241,1.9243,1.92375,1.9239,66400000.0
2009-02-09 01:56:00,1.9239,1.92465,1.92345,1.92445,40000000.0
2009-02-09 01:57:00,1.9244,1.9244,1.92415,1.9242,28000000.0
2009-02-09 01:58:00,1.92385,1.9248,1.9231,1.92455,71200000.0
2009-02-09 01:59:00,1.9247,1.925,1.9243,1.92445,74200000.0
2009-02-09 02:00:00,1.92445,1.9249,1.92385,1.92475,68800000.0
2009-02-09 02:01:00,1.9246,1.92475,1.92435,1.92465,39200000.0
2009-02-09 02:02:00,1.9245,1.9259,1.9245,1.92525,129800000.0
2009-02-09 02:03:00,1.92505,1.92555,1.9244,1.92555,118400000.0
2009-02-09 02:04:00,1.9256,1.92645,1.9252,1.9252,166000000.0
2009-02-09 02:05:00,1.92535,1.92535,1.9246,1.92475,73600000.0
2009-02-09 02:06:00,1.9249,1.9252,1.9247,1.92515,54400000.0
2009-02-09 02:07:00,1.92535,1.92545,1.92425,1.9253,35200000.0
2009-02-09 02:08:00,1.92515,1.9256,1.92515,1.9254,48800000.0
2009-02-09 02:09:00,1.9253,1.92575,1.9239,1.92435,92800000.0
2009-02-09 02:10:00,1.92395,1.92595,1.9237,1.9252,111400000.0
2009-02-09 02:11:00,1.9253,1.92585,1.92435,1.92455,115400000.0
2009-02-09 02:12:00,1.9246,1.92485,1.9243,1.92445,128800000.0
2009-02-09 02:13:00,1.9246,1.9249,1.92395,1.9249,262600000.0
2009-02-09 02:14:00,1.9246,1.9247,1.92375,1.9247,144800000.0
2009-02-09 02:15:00,1.92465,1.92465,1.92395,1.92405,65600000.0
2009-02-09 02:16:00,1.92395,1.925,1.9239,1.9241,129800000.0
2009-02-09 02:17:00,1.924,1.92435,1.9237,1.92435,94400000.0
2009-02-09 02:18:00,1.92435,1.9249,1.924,1.92425,132000000.0
2009-02-09 02:19:00,1.92435,1.92715,1.9237,1.9263,177200000.0
2009-02-09 02:20:00,1.92645,1.92645,1.9249,1.9256,115400000.0
2009-02-09 02:21:00,1.92535,1.92545,1.92475,1.925,108800000.0
2009-02-09 02:22:00,1.9249,1.92515,1.92415,1.92515,130600000.0
2009-02-09 02:23:00,1.9252,1.9261,1.9251,1.9261,47200000.0
2009-02-09 02:24:00,1.9263,1.9264,1.92595,1.926,36800000.0
2009-02-09 02:25:00,1.92595,1.9265,1.9259,1.92605,92000000.0
2009-02-09 02:26:00,1.92605,1.927,1.9259,1.9268,192800000.0
2009-02-09 02:27:00,1.92695,1.92695,1.9264,1.92675,76800000.0
2009-02-09 02:28:00,1.92675,1.92705,1.92635,1.927,130000000.0
2009-02-09 02:29:00,1.9269,1.9277,1.9265,1.927,115000000.0
2009-02-09 02:30:00,1.92705,1.92725,1.9257,1.9258,154600000.0
2009-02-09 02:31:00,1.9258,1.9266,1.9258,1.9262,37600000.0
2009-02-09 02:32:00,1.92605,1.9265,1.92525,1.92615,101600000.0
2009-02-09 02:33:00,1.9262,1.9264,1.9258,1.9262,67200000.0
2009-02-09 02:34:00,1.92605,1.9261,1.9255,1.926,35400000.0
2009-02-09 02:35:00,1.92605,1.9266,1.92595,1.92645,61600000.0
2009-02-09 02:36:00,1.9266,1.9266,1.92555,1.92605,63200000.0
2009-02-09 02:37:00,1.926,1.926,1.92525,1.9255,52800000.0
2009-02-09 02:38:00,1.9255,1.92615,1.9255,1.92605,40800000.0
2009-02-09 02:39:00,1.9261,1.9261,1.9256,1.92595,41800000.0
2009-02-09 02:40:00,1.92605,1.9274,1.92565,1.92655,140600000.0
2009-02-09 02:41:00,1.92675,1.9268,1.92525,1.92535,39400000.0
2009-02-09 02:42:00,1.9258,1.9261,1.9254,1.9259,52000000.0
2009-02-09 02:43:00,1.92555,1.9266,1.92495,1.92575,224200000.0
2009-02-09 02:44:00,1.9257,1.92605,1.92495,1.9257,137400000.0
2009-02-09 02:45:00,1.9258,1.92585,1.9252,1.92575,88800000.0
2009-02-09 02:46:00,1.9257,1.92575,1.9252,1.9254,101600000.0
2009-02-09 02:47:00,1.9257,1.92585,1.92555,1.9258,84000000.0
2009-02-09 02:48:00,1.9257,1.9259,1.92555,1.9258,28000000.0
2009-02-09 02:49:00,1.9259,1.928,1.9258,1.9272,205400000.0
2009-02-09 02:50:00,1.92715,1.92815,1.92685,1.92815,142000000.0
2009-02-09 02:51:00,1.92825,1.9285,1.92725,1.9276,198400000.0
2009-02-09 02:52:00,1.9276,1.9276,1.92595,1.9271,172200000.0
2009-02-09 02:53:00,1.9272,1.9274,1.9263,1.927,108800000.0
2009-02-09 02:54:00,1.92705,1.9275,1.927,1.92715,94400000.0
2009-02-09 02:55:00,1.92735,1.92835,1.92655,1.92705,170000000.0
2009-02-09 02:56:00,1.9272,1.9276,1.92695,1.92715,136800000.0
2009-02-09 02:57:00,1.92735,1.9278,1.92705,1.9273,90400000.0
2009-02-09 02:58:00,1.92735,1.9276,1.927,1.9276,140000000.0
2009-02-09 02:59:00,1.9277,1.9277,1.9273,1.9274,44000000.0
2009-02-09 03:00:00,1.9274,1.92785,1.92735,1.92785,90400000.0
2009-02-09 03:01:00,1.92785,1.9283,1.92785,1.92815,33600000.0
2009-02-09 03:02:00,1.9281,1.92875,1.928,1.92835,129600000.0
2009-02-09 03:03:00,1.92845,1.92985,1.92845,1.9291,65200000.0
2009-02-09 03:04:00,1.9291,1.9294,1.92895,1.92895,58400000.0
2009-02-09 03:05:00,1.9289,1.9295,1.9287,1.9294,207400000.0
2009-02-09 03:06:00,1.9292,1.92945,1.92895,1.92925,131200000.0
2009-02-09 03:07:00,1.92935,1.9305,1.92935,1.9303,74400000.0
2009-02-09 03:08:00,1.93025,1.9305,1.92965,1.92995,102200000.0
2009-02-09 03:09:00,1.93005,1.93055,1.9296,1.9298,118400000.0
2009-02-09 03:10:00,1.92965,1.9297,1.9288,1.9288,67200000.0
2009-02-09 03:11:00,1.92895,1.929,1.92805,1.92825,90800000.0
2009-02-09 03:12:00,1.9283,1.92985,1.9283,1.92955,111600000.0
2009-02-09 03:13:00,1.9296,1.9303,1.9296,1.93005,57600000.0
2009-02-09 03:14:00,1.93055,1.93075,1.9294,1.9302,116800000.0
2009-02-09 03:15:00,1.93025,1.9305,1.92975,1.92995,39200000.0
2009-02-09 03:16:00,1.9298,1.93035,1.9295,1.93035,52800000.0
2009-02-09 03:17:00,1.93035,1.93035,1.9299,1.9299,31200000.0
2009-02-09 03:18:00,1.9298,1.9303,1.9295,1.93015,186800000.0
2009-02-09 03:19:00,1.93,1.93025,1.9293,1.9293,81200000.0
2009-02-09 03:20:00,1.92925,1.9307,1.929,1.9291,253200000.0
2009-02-09 03:21:00,1.9291,1.93015,1.929,1.92955,182400000.0
2009-02-09 03:22:00,1.92955,1.92985,1.92885,1.92915,158600000.0
2009-02-09 03:23:00,1.9292,1.9295,1.9288,1.9293,124800000.0
2009-02-09 03:24:00,1.92935,1.92985,1.9283,1.929,156200000.0
2009-02-09 03:25:00,1.92915,1.9293,1.9286,1.92915,72000000.0
2009-02-09 03:26:00,1.9296,1.93025,1.92915,1.92955,126200000.0
2009-02-09 03:27:00,1.9294,1.9299,1.9289,1.929,72200000.0
2009-02-09 03:28:00,1.92935,1.9298,1.9286,1.9298,169600000.0
2009-02-09 03:29:00,1.93,1.9307,1.93,1.93065,64800000.0
2009-02-09 03:30:00,1.93065,1.93155,1.93065,1.93135,150800000.0
2009-02-09 03:31:00,1.9312,1.93125,1.93045,1.9309,85800000.0
2009-02-09 03:32:00,1.9309,1.93145,1.93035,1.931,87400000.0
2009-02-09 03:33:00,1.9309,1.9322,1.9309,1.9322,61600000.0
2009-02-09 03:34:00,1.932,1.93265,1.9315,1.93225,138000000.0
2009-02-09 03:35:00,1.93215,1.93445,1.9321,1.93365,136800000.0
2009-02-09 03:36:00,1.93375,1.93645,1.93355,1.9357,130600000.0
2009-02-09 03:37:00,1.9357,1.9362,1.9348,1.93525,107800000.0
2009-02-09 03:38:00,1.9352,1.93565,1.9347,1.93565,135800000.0
2009-02-09 03:39:00,1.93565,1.9359,1.93485,1.9349,73200000.0
2009-02-09 03:40:00,1.93485,1.9353,1.93465,1.935,57600000.0
2009-02-09 03:41:00,1.935,1.93615,1.9344,1.93615,125600000.0
2009-02-09 03:42:00,1.936,1.9362,1.93525,1.93525,93000000.0
2009-02-09 03:43:00,1.9354,1.93585,1.9354,1.9355,65200000.0
2009-02-09 03:44:00,1.9354,1.93615,1.9354,1.93575,88400000.0
2009-02-09 03:45:00,1.9359,1.9376,1.9359,1.93645,138800000.0
2009-02-09 03:46:00,1.93655,1.93835,1.9359,1.9373,246000000.0
2009-02-09 03:47:00,1.93735,1.9393,1.93735,1.9392,170400000.0
2009-02-09 03:48:00,1.9391,1.9402,1.9385,1.93895,209400000.0
2009-02-09 03:49:00,1.93895,1.93895,1.93775,1.93805,253600000.0
2009-02-09 03:50:00,1.93855,1.9388,1.936,1.9366,196800000.0
2009-02-09 03:51:00,1.93655,1.9366,1.935,1.9355,238000000.0
2009-02-09 03:52:00,1.9357,1.9363,1.9349,1.93505,168600000.0
2009-02-09 03:53:00,1.93515,1.93585,1.9349,1.9354,156400000.0
2009-02-09 03:54:00,1.9356,1.9357,1.93485,1.93545,166800000.0
2009-02-09 03:55:00,1.93525,1.936,1.935,1.93555,143200000.0
2009-02-09 03:56:00,1.9355,1.9359,1.93495,1.93555,176400000.0
2009-02-09 03:57:00,1.93555,1.9367,1.93535,1.93645,160400000.0
2009-02-09 03:58:00,1.93605,1.9368,1.936,1.9362,52200000.0
2009-02-09 03:59:00,1.9364,1.9365,1.9357,1.9357,120400000.0
2009-02-09 04:00:00,1.9357,1.9357,1.935,1.9354,80000000.0
2009-02-09 04:01:00,1.9356,1.9357,1.93495,1.93495,87200000.0
2009-02-09 04:02:00,1.93495,1.93535,1.93485,1.9352,163800000.0
2009-02-09 04:03:00,1.9352,1.9355,1.9343,1.93475,226800000.0
2009-02-09 04:04:00,1.9347,1.93525,1.93435,1.9345,142000000.0
2009-02-09 04:05:00,1.9346,1.93535,1.9345,1.93495,109800000.0
2009-02-09 04:06:00,1.93485,1.9355,1.93455,1.93455,150800000.0
2009-02-09 04:07:00,1.93475,1.93485,1.93335,1.93435,116600000.0
2009-02-09 04:08:00,1.93425,1.9348,1.9342,1.93475,117400000.0
2009-02-09 04:09:00,1.9347,1.93475,1.9335,1.9345,248000000.0
2009-02-09 04:10:00,1.93475,1.93515,1.9344,1.9344,67800000.0
2009-02-09 04:11:00,1.93455,1.9347,1.93395,1.93395,68700000.0
2009-02-09 04:12:00,1.93415,1.93415,1.9332,1.9337,156800000.0
2009-02-09 04:13:00,1.93385,1.93385,1.93255,1.93355,85000000.0
2009-02-09 04:14:00,1.9334,1.9334,1.9314,1.93165,199400000.0
2009-02-09 04:15:00,1.9319,1.93215,1.93155,1.93175,158800000.0
2009-02-09 04:16:00,1.9319,1.93205,1.9316,1.9318,47200000.0
2009-02-09 04:17:00,1.9319,1.93205,1.9305,1.9307,75400000.0
2009-02-09 04:18:00,1.9306,1.9314,1.93025,1.9314,101400000.0
2009-02-09 04:19:00,1.93165,1.9325,1.9316,1.9323,146600000.0
2009-02-09 04:20:00,1.93225,1.93265,1.9321,1.9325,40800000.0
2009-02-09 04:21:00,1.9326,1.93375,1.93195,1.9336,171400000.0
2009-02-09 04:22:00,1.93345,1.93405,1.9324,1.93335,277000000.0
2009-02-09 04:23:00,1.93345,1.9353,1.93345,1.9347,260200000.0
2009-02-09 04:24:00,1.9346,1.93625,1.934,1.93505,210400000.0
2009-02-09 04:25:00,1.935,1.93545,1.9344,1.93525,79000000.0
2009-02-09 04:26:00,1.93535,1.9366,1.93535,1.9366,103000000.0
2009-02-09 04:27:00,1.9365,1.9365,1.935,1.936,183400000.0
2009-02-09 04:28:00,1.936,1.936,1.9352,1.93595,114000000.0
2009-02-09 04:29:00,1.93625,1.9374,1.93545,1.9371,167000000.0
2009-02-09 04:30:00,1.93705,1.9376,1.93625,1.93705,219600000.0
2009-02-09 04:31:00,1.93695,1.93815,1.93655,1.938,115200000.0
2009-02-09 04:32:00,1.93785,1.93785,1.93645,1.9368,88000000.0
2009-02-09 04:33:00,1.9369,1.93755,1.9369,1.93735,91200000.0
2009-02-09 04:34:00,1.93725,1.9375,1.93715,1.9372,61200000.0
2009-02-09 04:35:00,1.93725,1.93755,1.9369,1.9369,43600000.0
2009-02-09 04:36:00,1.93705,1.94085,1.9369,1.9399,220000000.0
2009-02-09 04:37:00,1.9399,1.9414,1.9387,1.94015,269400000.0
2009-02-09 04:38:00,1.94025,1.94155,1.93875,1.9401,226200000.0
2009-02-09 04:39:00,1.93925,1.94175,1.9392,1.9403,215000000.0
2009-02-09 04:40:00,1.94035,1.94205,1.9399,1.941,268000000.0
2009-02-09 04:41:00,1.94105,1.94105,1.9392,1.94055,266200000.0
2009-02-09 04:42:00,1.9407,1.94075,1.9393,1.93955,171400000.0
2009-02-09 04:43:00,1.93965,1.9401,1.93895,1.93915,192000000.0
2009-02-09 04:44:00,1.9393,1.93945,1.9391,1.93915,100000000.0
2009-02-09 04:45:00,1.93915,1.9407,1.93815,1.93955,293600000.0
2009-02-09 04:46:00,1.9396,1.941,1.9396,1.93985,196200000.0
2009-02-09 04:47:00,1.9401,1.9415,1.93995,1.94055,255600000.0
2009-02-09 04:48:00,1.9406,1.94095,1.93965,1.93965,130400000.0
2009-02-09 04:49:00,1.9395,1.94,1.93795,1.9382,238200000.0
2009-02-09 04:50:00,1.9382,1.9385,1.9371,1.9376,154800000.0
2009-02-09 04:51:00,1.9376,1.93805,1.9365,1.9368,172200000.0
2009-02-09 04:52:00,1.93715,1.9373,1.9354,1.9362,182200000.0
2009-02-09 04:53:00,1.9362,1.9366,1.93565,1.9366,102000000.0
2009-02-09 04:54:00,1.93655,1.9369,1.93615,1.9368,60400000.0
2009-02-09 04:55:00,1.93665,1.93765,1.93605,1.93665,123400000.0
2009-02-09 04:56:00,1.9368,1.93795,1.9367,1.9376,224200000.0
2009-02-09 04:57:00,1.9376,1.93785,1.93645,1.9365,88400000.0
2009-02-09 04:58:00,1.93635,1.93765,1.9357,1.93765,134600000.0
2009-02-09 04:59:00,1.93785,1.93805,1.9363,1.9365,134600000.0
2009-02-09 05:00:00,1.93635,1.9368,1.93475,1.9368,162000000.0
2009-02-09 05:01:00,1.93665,1.93695,1.9342,1.9342,135900000.0
2009-02-09 05:02:00,1.93455,1.93555,1.93375,1.9348,149400000.0
2009-02-09 05:03:00,1.93505,1.93615,1.9346,1.93465,142000000.0
2009-02-09 05:04:00,1.93475,1.93505,1.93465,1.9349,54000000.0
2009-02-09 05:05:00,1.93495,1.93515,1.9339,1.9349,53000000.0
2009-02-09 05:06:00,1.93505,1.93535,1.935,1.9351,45600000.0
2009-02-09 05:07:00,1.9351,1.9359,1.93505,1.9354,99400000.0
2009-02-09 05:08:00,1.93545,1.9362,1.9354,1.93615,144000000.0
2009-02-09 05:09:00,1.936,1.936,1.9352,1.93575,118000000.0
2009-02-09 05:10:00,1.9357,1.93585,1.93505,1.93555,48400000.0
2009-02-09 05:11:00,1.9356,1.9359,1.93405,1.93435,138800000.0
2009-02-09 05:12:00,1.9345,1.93485,1.93415,1.93455,76800000.0
2009-02-09 05:13:00,1.93445,1.93505,1.9343,1.93495,72000000.0
2009-02-09 05:14:00,1.93505,1.9352,1.93475,1.93515,83600000.0
2009-02-09 05:15:00,1.93505,1.9352,1.93485,1.935,40800000.0
2009-02-09 05:16:00,1.935,1.93535,1.93405,1.93455,120800000.0
2009-02-09 05:17:00,1.9347,1.935,1.9343,1.935,76200000.0
2009-02-09 05:18:00,1.935,1.93545,1.935,1.9352,21600000.0
2009-02-09 05:19:00,1.93525,1.9359,1.9348,1.93505,123000000.0
2009-02-09 05:20:00,1.9352,1.93695,1.93445,1.93515,209100000.0
2009-02-09 05:21:00,1.935,1.93505,1.9339,1.9339,147100000.0
2009-02-09 05:22:00,1.93395,1.93445,1.93395,1.93435,81400000.0
2009-02-09 05:23:00,1.9344,1.9351,1.9342,1.9348,84000000.0
2009-02-09 05:24:00,1.93485,1.93485,1.93335,1.9334,91800000.0
2009-02-09 05:25:00,1.93335,1.9337,1.93245,1.9337,146000000.0
2009-02-09 05:26:00,1.9337,1.9343,1.9327,1.93395,175000000.0
2009-02-09 05:27:00,1.934,1.9357,1.9335,1.9356,131200000.0
2009-02-09 05:28:00,1.9358,1.9358,1.93325,1.93415,248200000.0
2009-02-09 05:29:00,1.93415,1.93425,1.9339,1.9342,50400000.0
2009-02-09 05:30:00,1.9341,1.93535,1.93385,1.93515,155600000.0
2009-02-09 05:31:00,1.9348,1.9355,1.9341,1.9355,93200000.0
2009-02-09 05:32:00,1.9355,1.93615,1.9355,1.93565,192800000.0
2009-02-09 05:33:00,1.93545,1.93545,1.93445,1.935,74400000.0
2009-02-09 05:34:00,1.9349,1.93615,1.93475,1.93615,51400000.0
2009-02-09 05:35:00,1.93615,1.93625,1.9351,1.93525,122400000.0
2009-02-09 05:36:00,1.93525,1.93535,1.9351,1.93515,36000000.0
2009-02-09 05:37:00,1.93525,1.9354,1.93305,1.93415,119400000.0
2009-02-09 05:38:00,1.93435,1.93445,1.9343,1.9344,28800000.0
2009-02-09 05:39:00,1.93445,1.9348,1.93445,1.9348,28800000.0
2009-02-09 05:40:00,1.93495,1.93535,1.93495,1.935,36000000.0
2009-02-09 05:41:00,1.9349,1.9349,1.9344,1.9346,38400000.0
2009-02-09 05:42:00,1.93475,1.9352,1.93435,1.93465,103400000.0
2009-02-09 05:43:00,1.9349,1.9351,1.9349,1.935,12000000.0
2009-02-09 05:44:00,1.9349,1.9351,1.9346,1.9351,79000000.0
2009-02-09 05:45:00,1.93525,1.93525,1.93415,1.93445,51000000.0
2009-02-09 05:46:00,1.93465,1.9351,1.9345,1.93505,64800000.0
2009-02-09 05:47:00,1.93545,1.93595,1.93485,1.9357,110000000.0
2009-02-09 05:48:00,1.9357,1.9368,1.9357,1.9362,76800000.0
2009-02-09 05:49:00,1.93635,1.93685,1.93595,1.9362,183400000.0
2009-02-09 05:50:00,1.9363,1.93765,1.93615,1.93725,167000000.0
2009-02-09 05:51:00,1.9371,1.9377,1.93595,1.9373,176600000.0
2009-02-09 05:52:00,1.93745,1.93755,1.9359,1.93705,122000000.0
2009-02-09 05:53:00,1.937,1.937,1.93595,1.93625,108800000.0
2009-02-09 05:54:00,1.93635,1.93725,1.93565,1.9361,219400000.0
2009-02-09 05:55:00,1.9362,1.9362,1.9354,1.9357,65600000.0
2009-02-09 05:56:00,1.93585,1.93585,1.9349,1.9355,91400000.0
2009-02-09 05:57:00,1.93535,1.9355,1.9341,1.9352,162800000.0
2009-02-09 05:58:00,1.9352,1.9352,1.93465,1.935,116200000.0
2009-02-09 05:59:00,1.93485,1.93515,1.9318,1.93345,159400000.0
2009-02-09 06:00:00,1.9337,1.9346,1.9335,1.93435,65000000.0
2009-02-09 06:01:00,1.9344,1.9347,1.934,1.93405,87000000.0
2009-02-09 06:02:00,1.93425,1.93575,1.93415,1.93535,169400000.0
2009-02-09 06:03:00,1.9355,1.9355,1.9352,1.93535,33600000.0
2009-02-09 06:04:00,1.9354,1.9361,1.93535,1.9357,43200000.0
2009-02-09 06:05:00,1.93595,1.93595,1.9336,1.9343,102200000.0
2009-02-09 06:06:00,1.9345,1.9349,1.9337,1.9342,88000000.0
2009-02-09 06:07:00,1.9345,1.93495,1.9345,1.9348,85800000.0
2009-02-09 06:08:00,1.93495,1.93545,1.93485,1.93485,28800000.0
2009-02-09 06:09:00,1.9349,1.9357,1.9333,1.9336,167000000.0
2009-02-09 06:10:00,1.9337,1.9344,1.9337,1.93425,142200000.0
2009-02-09 06:11:00,1.93425,1.9345,1.93425,1.9345,35200000.0
2009-02-09 06:12:00,1.93415,1.93455,1.93375,1.93405,206200000.0
2009-02-09 06:13:00,1.93405,1.9343,1.9339,1.9343,34000000.0
2009-02-09 06:14:00,1.9346,1.9346,1.93355,1.93355,46800000.0
2009-02-09 06:15:00,1.93365,1.935,1.933,1.9349,221600000.0
2009-02-09 06:16:00,1.93495,1.93575,1.9349,1.93575,117600000.0
2009-02-09 06:17:00,1.93575,1.93605,1.93545,1.93575,118800000.0
2009-02-09 06:18:00,1.9357,1.9357,1.9346,1.9353,121200000.0
2009-02-09 06:19:00,1.93555,1.9359,1.9354,1.9357,73600000.0
2009-02-09 06:20:00,1.93575,1.93605,1.93535,1.9359,165200000.0
2009-02-09 06:21:00,1.93575,1.93605,1.93575,1.936,20800000.0
2009-02-09 06:22:00,1.93615,1.93635,1.936,1.936,45200000.0
2009-02-09 06:23:00,1.93595,1.9362,1.93575,1.9362,23600000.0
2009-02-09 06:24:00,1.9362,1.9365,1.93485,1.93535,126400000.0
2009-02-09 06:25:00,1.9355,1.9359,1.9355,1.9356,32800000.0
2009-02-09 06:26:00,1.9355,1.9355,1.9355,1.9355,2400000.0
2009-02-09 06:27:00,1.93565,1.9359,1.9356,1.9358,21600000.0
2009-02-09 06:28:00,1.93565,1.9358,1.9355,1.93565,18400000.0
2009-02-09 06:29:00,1.9356,1.9356,1.93515,1.93525,28000000.0
2009-02-09 06:30:00,1.93545,1.9365,1.93515,1.9365,146200000.0
2009-02-09 06:31:00,1.93655,1.93705,1.9361,1.93675,164000000.0
2009-02-09 06:32:00,1.9368,1.9369,1.93555,1.93605,199000000.0
2009-02-09 06:33:00,1.93615,1.9367,1.9361,1.9363,67600000.0
2009-02-09 06:34:00,1.9363,1.93715,1.9363,1.93715,108000000.0
2009-02-09 06:35:00,1.93715,1.93765,1.93675,1.937,108600000.0
2009-02-09 06:36:00,1.93695,1.9373,1.9368,1.9368,36000000.0
2009-02-09 06:37:00,1.937,1.937,1.9357,1.9369,71000000.0
2009-02-09 06:38:00,1.9369,1.9369,1.9352,1.9352,108000000.0
2009-02-09 06:39:00,1.9354,1.936,1.93535,1.9359,38400000.0
2009-02-09 06:40:00,1.93635,1.93745,1.93605,1.93705,96800000.0
2009-02-09 06:41:00,1.93695,1.93695,1.9355,1.93595,78000000.0
2009-02-09 06:42:00,1.93595,1.9363,1.935,1.93605,145600000.0
2009-02-09 06:43:00,1.93605,1.93625,1.93595,1.9362,22000000.0
2009-02-09 06:44:00,1.93635,1.93695,1.93635,1.93685,39200000.0
2009-02-09 06:45:00,1.937,1.9372,1.93685,1.93695,34200000.0
2009-02-09 06:46:00,1.93685,1.93685,1.9368,1.93685,7200000.0
2009-02-09 06:47:00,1.93695,1.93695,1.93685,1.93695,7200000.0
2009-02-09 06:48:00,1.93685,1.93695,1.9365,1.9367,33800000.0
2009-02-09 06:49:00,1.93675,1.9373,1.9355,1.93605,205000000.0
2009-02-09 06:50:00,1.93605,1.93635,1.936,1.93635,16800000.0
2009-02-09 06:51:00,1.9363,1.9363,1.9359,1.9359,18400000.0
2009-02-09 06:52:00,1.9361,1.9364,1.9361,1.93625,26000000.0
2009-02-09 06:53:00,1.93615,1.9364,1.93615,1.93625,9600000.0
2009-02-09 06:54:00,1.93615,1.93625,1.93615,1.93625,8800000.0
2009-02-09 06:55:00,1.93615,1.93635,1.93465,1.93465,123600000.0
2009-02-09 06:56:00,1.93475,1.93495,1.9333,1.934,108000000.0
2009-02-09 06:57:00,1.93395,1.93425,1.9338,1.9338,48000000.0
2009-02-09 06:58:00,1.9337,1.93385,1.9332,1.9338,97800000.0
2009-02-09 06:59:00,1.9338,1.9342,1.93365,1.9342,56800000.0
2009-02-09 07:00:00,1.9342,1.9343,1.93365,1.93395,60600000.0
2009-02-09 07:01:00,1.934,1.9349,1.934,1.93485,114000000.0
2009-02-09 07:02:00,1.935,1.93555,1.93435,1.9354,39600000.0
2009-02-09 07:03:00,1.9357,1.93585,1.93515,1.9354,34600000.0
2009-02-09 07:04:00,1.93555,1.9365,1.93515,1.93615,138600000.0
2009-02-09 07:05:00,1.93625,1.93635,1.93525,1.93555,71200000.0
2009-02-09 07:06:00,1.9356,1.93575,1.9347,1.93515,90000000.0
2009-02-09 07:07:00,1.93545,1.93565,1.9349,1.9353,89000000.0
2009-02-09 07:08:00,1.9353,1.93575,1.9353,1.9355,59000000.0
2009-02-09 07:09:00,1.9355,1.93615,1.93545,1.93545,143200000.0
2009-02-09 07:10:00,1.93545,1.93585,1.93545,1.93575,64000000.0
2009-02-09 07:11:00,1.93575,1.9359,1.93565,1.93585,60800000.0
2009-02-09 07:12:00,1.9358,1.9359,1.9358,1.9359,19200000.0
2009-02-09 07:13:00,1.93625,1.93735,1.93595,1.93715,290000000.0
2009-02-09 07:14:00,1.9374,1.9376,1.93615,1.9368,165400000.0
2009-02-09 07:15:00,1.9369,1.93705,1.9366,1.93695,98000000.0
2009-02-09 07:16:00,1.9372,1.9372,1.93615,1.9362,109200000.0
2009-02-09 07:17:00,1.93615,1.9366,1.9348,1.93545,88400000.0
2009-02-09 07:18:00,1.93565,1.9361,1.93565,1.9361,68800000.0
2009-02-09 07:19:00,1.93615,1.93715,1.93615,1.93675,87600000.0
2009-02-09 07:20:00,1.9369,1.93725,1.93485,1.9366,126200000.0
2009-02-09 07:21:00,1.93675,1.9372,1.9362,1.93675,137000000.0
2009-02-09 07:22:00,1.93675,1.9369,1.9356,1.93675,222200000.0
2009-02-09 07:23:00,1.93665,1.93715,1.93645,1.9367,75000000.0
2009-02-09 07:24:00,1.937,1.9376,1.9367,1.93705,153600000.0
2009-02-09 07:25:00,1.93725,1.93775,1.9365,1.93675,102400000.0
2009-02-09 07:26:00,1.9369,1.93715,1.93615,1.9367,114800000.0
2009-02-09 07:27:00,1.9367,1.9369,1.93665,1.9369,66800000.0
2009-02-09 07:28:00,1.93685,1.9372,1.9367,1.93715,46000000.0
2009-02-09 07:29:00,1.9371,1.93765,1.93595,1.93745,145000000.0
2009-02-09 07:30:00,1.9374,1.9374,1.9358,1.93605,159600000.0
2009-02-09 07:31:00,1.93605,1.9376,1.93605,1.93735,109600000.0
2009-02-09 07:32:00,1.93725,1.9374,1.9362,1.9364,131000000.0
2009-02-09 07:33:00,1.93645,1.9368,1.93595,1.9363,78000000.0
2009-02-09 07:34:00,1.9363,1.93695,1.93565,1.93665,205200000.0
2009-02-09 07:35:00,1.93675,1.9376,1.93605,1.93715,200800000.0
2009-02-09 07:36:00,1.93765,1.93975,1.93685,1.93835,273600000.0
2009-02-09 07:37:00,1.93835,1.93925,1.93815,1.9387,175000000.0
2009-02-09 07:38:00,1.93865,1.9389,1.93815,1.93835,185200000.0
2009-02-09 07:39:00,1.93825,1.9385,1.93825,1.9384,36000000.0
2009-02-09 07:40:00,1.9383,1.9383,1.93765,1.9379,14400000.0
2009-02-09 07:41:00,1.93805,1.9384,1.93755,1.93765,96400000.0
2009-02-09 07:42:00,1.93765,1.93825,1.9375,1.93795,92200000.0
2009-02-09 07:43:00,1.93795,1.9391,1.93795,1.9384,99600000.0
2009-02-09 07:44:00,1.93855,1.93885,1.93845,1.93875,76800000.0
2009-02-09 07:45:00,1.93875,1.93935,1.9379,1.9379,110400000.0
2009-02-09 07:46:00,1.938,1.93905,1.93785,1.9386,180800000.0
2009-02-09 07:47:00,1.9388,1.9391,1.93855,1.9391,102600000.0
2009-02-09 07:48:00,1.9392,1.9404,1.9392,1.94,97800000.0
2009-02-09 07:49:00,1.94,1.9415,1.9397,1.94135,185800000.0
2009-02-09 07:50:00,1.94125,1.94125,1.94045,1.94085,104200000.0
2009-02-09 07:51:00,1.94085,1.94105,1.94035,1.94065,56800000.0
2009-02-09 07:52:00,1.94035,1.9406,1.93995,1.93995,49600000.0
2009-02-09 07:53:00,1.94005,1.9402,1.93905,1.93905,92000000.0
2009-02-09 07:54:00,1.9392,1.9395,1.9391,1.9394,40000000.0
2009-02-09 07:55:00,1.93945,1.94,1.9394,1.93975,56000000.0
2009-02-09 07:56:00,1.93955,1.9406,1.9394,1.9406,63800000.0
2009-02-09 07:57:00,1.9406,1.9415,1.9404,1.9413,78400000.0
2009-02-09 07:58:00,1.94135,1.9417,1.9407,1.9411,110400000.0
2009-02-09 07:59:00,1.9412,1.9412,1.9403,1.9411,141400000.0
2009-02-09 08:00:00,1.94095,1.9413,1.9407,1.9408,108600000.0
2009-02-09 08:01:00,1.9408,1.9408,1.93945,1.93945,121600000.0
2009-02-09 08:02:00,1.9394,1.9402,1.93925,1.9402,172000000.0
2009-02-09 08:03:00,1.94015,1.94225,1.9399,1.9408,262200000.0
2009-02-09 08:04:00,1.94085,1.94345,1.9399,1.9419,309800000.0
2009-02-09 08:05:00,1.94205,1.94205,1.9411,1.9413,185800000.0
2009-02-09 08:06:00,1.9413,1.9421,1.9406,1.94115,233600000.0
2009-02-09 08:07:00,1.9411,1.9411,1.9398,1.93995,146200000.0
2009-02-09 08:08:00,1.9399,1.9401,1.93955,1.93985,158400000.0
2009-02-09 08:09:00,1.93985,1.9424,1.93985,1.94225,262400000.0
2009-02-09 08:10:00,1.9419,1.9426,1.9415,1.9417,112000000.0
2009-02-09 08:11:00,1.94185,1.94355,1.94175,1.94325,178000000.0
2009-02-09 08:12:00,1.94315,1.94325,1.9417,1.94215,300400000.0
2009-02-09 08:13:00,1.9422,1.9422,1.94065,1.94165,197800000.0
2009-02-09 08:14:00,1.94165,1.94225,1.94095,1.9414,139000000.0
2009-02-09 08:15:00,1.9414,1.9422,1.9413,1.94145,126600000.0
2009-02-09 08:16:00,1.94155,1.9421,1.9415,1.94185,63200000.0
2009-02-09 08:17:00,1.94175,1.94285,1.9408,1.9423,213000000.0
2009-02-09 08:18:00,1.9427,1.94315,1.9421,1.94285,148400000.0
2009-02-09 08:19:00,1.94285,1.9436,1.9427,1.94305,114800000.0
2009-02-09 08:20:00,1.943,1.9434,1.9424,1.94255,199200000.0
2009-02-09 08:21:00,1.94215,1.943,1.9416,1.9428,161400000.0
2009-02-09 08:22:00,1.9428,1.94335,1.94245,1.943,126400000.0
2009-02-09 08:23:00,1.94315,1.94365,1.9427,1.9427,90400000.0
2009-02-09 08:24:00,1.94275,1.94275,1.9417,1.94245,127600000.0
2009-02-09 08:25:00,1.94245,1.9425,1.9419,1.9425,64000000.0
2009-02-09 08:26:00,1.9425,1.94265,1.94205,1.94215,113600000.0
2009-02-09 08:27:00,1.94215,1.94215,1.9414,1.9416,21200000.0
2009-02-09 08:28:00,1.9408,1.9408,1.93955,1.93965,120200000.0
2009-02-09 08:29:00,1.93925,1.9402,1.93865,1.9401,166600000.0
2009-02-09 08:30:00,1.9398,1.94015,1.939,1.9397,189200000.0
2009-02-09 08:31:00,1.9397,1.93995,1.9392,1.9398,214600000.0
2009-02-09 08:32:00,1.9398,1.94035,1.93915,1.93965,293200000.0
2009-02-09 08:33:00,1.9396,1.9405,1.93915,1.93925,201600000.0
2009-02-09 08:34:00,1.93935,1.9406,1.93905,1.94055,144600000.0
2009-02-09 08:35:00,1.9405,1.94065,1.93935,1.93945,71400000.0
2009-02-09 08:36:00,1.93905,1.93975,1.93905,1.93905,80400000.0
2009-02-09 08:37:00,1.93905,1.93995,1.93875,1.9389,123600000.0
2009-02-09 08:38:00,1.9389,1.9393,1.93865,1.93875,115600000.0
2009-02-09 08:39:00,1.93885,1.9396,1.93875,1.9396,45200000.0
2009-02-09 08:40:00,1.9396,1.9398,1.9391,1.9392,50800000.0
2009-02-09 08:41:00,1.9392,1.9393,1.939,1.939,57400000.0
2009-02-09 08:42:00,1.9392,1.9393,1.93805,1.93805,113000000.0
2009-02-09 08:43:00,1.9378,1.9383,1.93735,1.9383,90000000.0
2009-02-09 08:44:00,1.93845,1.93865,1.93775,1.93795,118600000.0
2009-02-09 08:45:00,1.938,1.938,1.93745,1.93765,92000000.0
2009-02-09 08:46:00,1.93755,1.9379,1.9365,1.9365,100000000.0
2009-02-09 08:47:00,1.93645,1.93725,1.93505,1.93725,117200000.0
2009-02-09 08:48:00,1.9372,1.9374,1.9369,1.9374,124000000.0
2009-02-09 08:49:00,1.93765,1.93885,1.93735,1.93885,61600000.0
2009-02-09 08:50:00,1.93885,1.93885,1.9378,1.9379,22800000.0
2009-02-09 08:51:00,1.93795,1.9383,1.93615,1.93745,224200000.0
2009-02-09 08:52:00,1.9374,1.9376,1.93685,1.93695,48000000.0
2009-02-09 08:53:00,1.9371,1.93765,1.93695,1.9373,57600000.0
2009-02-09 08:54:00,1.93745,1.93795,1.93725,1.9379,114000000.0
2009-02-09 08:55:00,1.93795,1.93795,1.93635,1.937,173600000.0
2009-02-09 08:56:00,1.937,1.9381,1.93635,1.93685,220400000.0
2009-02-09 08:57:00,1.93685,1.9376,1.93665,1.9367,168200000.0
2009-02-09 08:58:00,1.93665,1.9367,1.93595,1.93655,97400000.0
2009-02-09 08:59:00,1.93665,1.93715,1.9359,1.9362,144800000.0
2009-02-09 09:00:00,1.9362,1.93735,1.9361,1.93705,227000000.0
2009-02-09 09:01:00,1.93705,1.9388,1.9368,1.9381,235000000.0
2009-02-09 09:02:00,1.93815,1.93875,1.9374,1.9376,161800000.0
2009-02-09 09:03:00,1.9376,1.93875,1.9376,1.93825,140000000.0
2009-02-09 09:04:00,1.93855,1.93925,1.93815,1.9389,159600000.0
2009-02-09 09:05:00,1.93895,1.9396,1.93785,1.93905,232600000.0
2009-02-09 09:06:00,1.93905,1.9399,1.9387,1.9393,206400000.0
2009-02-09 09:07:00,1.9393,1.93975,1.93845,1.93885,179400000.0
2009-02-09 09:08:00,1.93885,1.9394,1.93785,1.9381,202200000.0
2009-02-09 09:09:00,1.93835,1.9386,1.9374,1.9384,182300000.0
2009-02-09 09:10:00,1.9385,1.9387,1.93815,1.93855,167800000.0
2009-02-09 09:11:00,1.9386,1.9388,1.93765,1.93765,78200000.0
2009-02-09 09:12:00,1.93775,1.9379,1.9344,1.935,131800000.0
2009-02-09 09:13:00,1.93515,1.93655,1.93485,1.9364,211000000.0
2009-02-09 09:14:00,1.93645,1.9375,1.936,1.9367,161200000.0
2009-02-09 09:15:00,1.9366,1.9378,1.93655,1.9378,124800000.0
2009-02-09 09:16:00,1.93785,1.93785,1.9355,1.93595,158600000.0
2009-02-09 09:17:00,1.9359,1.93655,1.93545,1.9362,184800000.0
2009-02-09 09:18:00,1.93625,1.9367,1.9345,1.93465,192800000.0
2009-02-09 09:19:00,1.93465,1.93475,1.933,1.93405,262400000.0
2009-02-09 09:20:00,1.9341,1.9355,1.9341,1.9355,195200000.0
2009-02-09 09:21:00,1.93555,1.93585,1.93425,1.93495,201200000.0
2009-02-09 09:22:00,1.9351,1.93525,1.9341,1.935,119400000.0
2009-02-09 09:23:00,1.93515,1.9352,1.93465,1.9349,62400000.0
2009-02-09 09:24:00,1.93485,1.9351,1.9346,1.93485,75000000.0
2009-02-09 09:25:00,1.93485,1.93555,1.93485,1.93525,100200000.0
2009-02-09 09:26:00,1.93505,1.93595,1.9347,1.93585,154000000.0
2009-02-09 09:27:00,1.9357,1.93575,1.93465,1.93465,149000000.0
2009-02-09 09:28:00,1.9349,1.9352,1.93355,1.93415,233600000.0
2009-02-09 09:29:00,1.93425,1.93485,1.93405,1.93485,175600000.0
2009-02-09 09:30:00,1.93485,1.93615,1.93395,1.93615,268800000.0
2009-02-09 09:31:00,1.93585,1.93585,1.93445,1.93505,153000000.0
2009-02-09 09:32:00,1.93505,1.9355,1.9348,1.935,91600000.0
2009-02-09 09:33:00,1.93495,1.935,1.93395,1.93405,151000000.0
2009-02-09 09:34:00,1.9341,1.9345,1.93255,1.93405,163400000.0
2009-02-09 09:35:00,1.9339,1.9343,1.93375,1.93405,77400000.0
2009-02-09 09:36:00,1.9343,1.9349,1.9338,1.93465,149000000.0
2009-02-09 09:37:00,1.9345,1.93645,1.9345,1.9357,174200000.0
2009-02-09 09:38:00,1.93545,1.93545,1.93445,1.93475,73200000.0
2009-02-09 09:39:00,1.9349,1.9363,1.93385,1.93385,239200000.0
2009-02-09 09:40:00,1.9342,1.9362,1.9341,1.93505,263200000.0
2009-02-09 09:41:00,1.9347,1.93625,1.9344,1.93625,89000000.0
2009-02-09 09:42:00,1.9363,1.9368,1.9356,1.9361,209600000.0
2009-02-09 09:43:00,1.93625,1.93665,1.936,1.9363,98400000.0
2009-02-09 09:44:00,1.93635,1.9369,1.93475,1.93475,206200000.0
2009-02-09 09:45:00,1.9348,1.9357,1.9341,1.93515,340400000.0
2009-02-09 09:46:00,1.93525,1.9356,1.9344,1.93505,193200000.0
2009-02-09 09:47:00,1.93505,1.93515,1.93425,1.9346,91600000.0
2009-02-09 09:48:00,1.93485,1.9352,1.93455,1.9349,55200000.0
2009-02-09 09:49:00,1.93505,1.93525,1.93505,1.9352,64800000.0
2009-02-09 09:50:00,1.93525,1.93555,1.93465,1.9349,72800000.0
2009-02-09 09:51:00,1.935,1.93545,1.9346,1.93515,124000000.0
2009-02-09 09:52:00,1.93515,1.9353,1.93395,1.9343,214200000.0
2009-02-09 09:53:00,1.93425,1.9348,1.93355,1.93445,194000000.0
2009-02-09 09:54:00,1.93455,1.93455,1.93375,1.9342,121200000.0
2009-02-09 09:55:00,1.9343,1.93435,1.9326,1.93305,121600000.0
2009-02-09 09:56:00,1.93305,1.9331,1.93225,1.93295,148000000.0
2009-02-09 09:57:00,1.9333,1.93345,1.93175,1.93215,174000000.0
2009-02-09 09:58:00,1.9321,1.9321,1.9313,1.9317,201200000.0
2009-02-09 09:59:00,1.93175,1.93355,1.9316,1.9335,215200000.0
2009-02-09 10:00:00,1.9331,1.9335,1.9326,1.93305,133000000.0
2009-02-09 10:01:00,1.9332,1.93355,1.9326,1.9326,152200000.0
2009-02-09 10:02:00,1.93265,1.9337,1.93225,1.93255,194200000.0
2009-02-09 10:03:00,1.9324,1.9332,1.9315,1.93265,161800000.0
2009-02-09 10:04:00,1.9326,1.9345,1.9326,1.9345,186400000.0
2009-02-09 10:05:00,1.9344,1.93525,1.93335,1.93335,241400000.0
2009-02-09 10:06:00,1.93335,1.9345,1.93285,1.93425,251800000.0
2009-02-09 10:07:00,1.93415,1.93545,1.9339,1.9342,454000000.0
2009-02-09 10:08:00,1.93415,1.9352,1.9341,1.93495,214400000.0
2009-02-09 10:09:00,1.935,1.9381,1.93485,1.93795,231800000.0
2009-02-09 10:10:00,1.9376,1.9379,1.93605,1.93655,292400000.0
2009-02-09 10:11:00,1.936,1.937,1.93555,1.9363,311400000.0
2009-02-09 10:12:00,1.9366,1.9374,1.9364,1.93665,188000000.0
2009-02-09 10:13:00,1.9366,1.9372,1.93625,1.9364,61200000.0
2009-02-09 10:14:00,1.93635,1.9375,1.9355,1.9375,183400000.0
2009-02-09 10:15:00,1.9375,1.938,1.9362,1.9364,217000000.0
2009-02-09 10:16:00,1.9364,1.9373,1.9356,1.93605,180600000.0
2009-02-09 10:17:00,1.93605,1.937,1.93525,1.9356,225000000.0
2009-02-09 10:18:00,1.93565,1.93585,1.9333,1.9338,160200000.0
2009-02-09 10:19:00,1.93385,1.93525,1.9338,1.9349,161400000.0
2009-02-09 10:20:00,1.9349,1.93555,1.93425,1.93495,151200000.0
2009-02-09 10:21:00,1.9351,1.93515,1.9318,1.9325,288800000.0
2009-02-09 10:22:00,1.9322,1.93375,1.932,1.93345,181200000.0
2009-02-09 10:23:00,1.93365,1.93445,1.931,1.931,206400000.0
2009-02-09 10:24:00,1.93125,1.93215,1.9292,1.93105,263600000.0
2009-02-09 10:25:00,1.93115,1.93165,1.9295,1.93125,221800000.0
2009-02-09 10:26:00,1.93145,1.932,1.9304,1.93105,140400000.0
2009-02-09 10:27:00,1.93105,1.93105,1.93,1.93055,125800000.0
2009-02-09 10:28:00,1.9305,1.9313,1.93025,1.9309,122400000.0
2009-02-09 10:29:00,1.93105,1.93105,1.9303,1.9308,105200000.0
2009-02-09 10:30:00,1.9309,1.93135,1.9294,1.93025,199400000.0
2009-02-09 10:31:00,1.93025,1.93025,1.92735,1.92795,192800000.0
2009-02-09 10:32:00,1.9281,1.92835,1.9265,1.9265,140800000.0
2009-02-09 10:33:00,1.92665,1.92685,1.9252,1.92635,204000000.0
2009-02-09 10:34:00,1.9262,1.9268,1.9253,1.9253,222000000.0
2009-02-09 10:35:00,1.92555,1.92615,1.92235,1.92285,264800000.0
2009-02-09 10:36:00,1.92295,1.92515,1.9229,1.9247,233600000.0
2009-02-09 10:37:00,1.9246,1.92535,1.92375,1.92435,252400000.0
2009-02-09 10:38:00,1.9242,1.92565,1.92365,1.9242,378400000.0
2009-02-09 10:39:00,1.925,1.92565,1.92325,1.92565,215800000.0
2009-02-09 10:40:00,1.9259,1.9266,1.92515,1.92515,185000000.0
2009-02-09 10:41:00,1.9253,1.9259,1.92485,1.9251,181000000.0
2009-02-09 10:42:00,1.925,1.9259,1.92435,1.9259,151200000.0
2009-02-09 10:43:00,1.9259,1.9262,1.92525,1.92555,175200000.0
2009-02-09 10:44:00,1.9257,1.92715,1.92555,1.9265,206000000.0
2009-02-09 10:45:00,1.92675,1.928,1.9262,1.92715,161000000.0
2009-02-09 10:46:00,1.92725,1.92775,1.9258,1.926,132000000.0
2009-02-09 10:47:00,1.92595,1.926,1.9245,1.92525,201600000.0
2009-02-09 10:48:00,1.9252,1.9256,1.92445,1.92445,106600000.0
2009-02-09 10:49:00,1.9244,1.9261,1.9244,1.926,195400000.0
2009-02-09 10:50:00,1.926,1.92725,1.92585,1.9266,151200000.0
2009-02-09 10:51:00,1.92655,1.92765,1.92645,1.9272,154400000.0
2009-02-09 10:52:00,1.9275,1.92785,1.927,1.9274,131400000.0
2009-02-09 10:53:00,1.9276,1.9282,1.92745,1.9276,65400000.0
2009-02-09 10:54:00,1.9275,1.92865,1.9275,1.92855,99200000.0
2009-02-09 10:55:00,1.92865,1.9288,1.92805,1.92865,109600000.0
2009-02-09 10:56:00,1.9283,1.9295,1.9283,1.9295,191200000.0
2009-02-09 10:57:00,1.92945,1.9298,1.92935,1.9294,130400000.0
2009-02-09 10:58:00,1.9296,1.92985,1.9288,1.92925,143200000.0
2009-02-09 10:59:00,1.92915,1.9292,1.92805,1.92885,150000000.0
2009-02-09 11:00:00,1.9288,1.92895,1.9272,1.92735,265800000.0
2009-02-09 11:01:00,1.92735,1.92785,1.9271,1.9272,169600000.0
2009-02-09 11:02:00,1.92715,1.9276,1.9263,1.9273,165800000.0
2009-02-09 11:03:00,1.9272,1.928,1.9267,1.92745,227800000.0
2009-02-09 11:04:00,1.9276,1.9277,1.92585,1.92625,247400000.0
2009-02-09 11:05:00,1.92635,1.92645,1.92545,1.92565,153000000.0
2009-02-09 11:06:00,1.92555,1.9266,1.92545,1.92555,200600000.0
2009-02-09 11:07:00,1.9257,1.9258,1.92545,1.92575,125600000.0
2009-02-09 11:08:00,1.9258,1.9264,1.92545,1.92595,217800000.0
2009-02-09 11:09:00,1.92585,1.9279,1.9257,1.92775,144600000.0
2009-02-09 11:10:00,1.9276,1.9279,1.92725,1.9273,81200000.0
2009-02-09 11:11:00,1.92735,1.9275,1.9269,1.927,38400000.0
2009-02-09 11:12:00,1.92705,1.9278,1.927,1.9278,104800000.0
2009-02-09 11:13:00,1.928,1.92885,1.92645,1.928,225600000.0
2009-02-09 11:14:00,1.92795,1.9283,1.9266,1.9277,165400000.0
2009-02-09 11:15:00,1.9277,1.9288,1.9275,1.92755,155000000.0
2009-02-09 11:16:00,1.9275,1.928,1.9261,1.9261,64200000.0
2009-02-09 11:17:00,1.92605,1.92705,1.92605,1.9269,119200000.0
2009-02-09 11:18:00,1.9268,1.92735,1.92615,1.92625,138800000.0
2009-02-09 11:19:00,1.92635,1.92635,1.9244,1.9256,298200000.0
2009-02-09 11:20:00,1.92555,1.9264,1.92445,1.92575,256200000.0
2009-02-09 11:21:00,1.92575,1.9265,1.92535,1.9256,185000000.0
2009-02-09 11:22:00,1.9256,1.92705,1.92515,1.92705,132600000.0
2009-02-09 11:23:00,1.92695,1.92715,1.92515,1.9255,243200000.0
2009-02-09 11:24:00,1.9255,1.9258,1.92535,1.92565,45600000.0
2009-02-09 11:25:00,1.92555,1.9257,1.9254,1.92565,135400000.0
2009-02-09 11:26:00,1.9258,1.9262,1.92525,1.92575,140200000.0
2009-02-09 11:27:00,1.9258,1.9259,1.92565,1.9257,101400000.0
2009-02-09 11:28:00,1.9257,1.92585,1.9243,1.92435,124800000.0
2009-02-09 11:29:00,1.924,1.9248,1.9239,1.92455,114600000.0
2009-02-09 11:30:00,1.92455,1.92465,1.92305,1.92305,138200000.0
2009-02-09 11:31:00,1.92305,1.9236,1.92265,1.9234,154600000.0
2009-02-09 11:32:00,1.9234,1.92415,1.9234,1.92415,108800000.0
2009-02-09 11:33:00,1.92365,1.92455,1.92355,1.92375,139600000.0
2009-02-09 11:34:00,1.9237,1.9249,1.92355,1.92375,170400000.0
2009-02-09 11:35:00,1.92395,1.9252,1.9239,1.9252,77400000.0
2009-02-09 11:36:00,1.9255,1.92745,1.9248,1.92705,222600000.0
2009-02-09 11:37:00,1.9273,1.92755,1.9267,1.9268,146400000.0
2009-02-09 11:38:00,1.9267,1.92725,1.92665,1.92725,133600000.0
2009-02-09 11:39:00,1.9274,1.92835,1.9273,1.92785,117600000.0
2009-02-09 11:40:00,1.92785,1.928,1.9271,1.9271,85600000.0
2009-02-09 11:41:00,1.9272,1.92755,1.92675,1.9272,136600000.0
2009-02-09 11:42:00,1.9274,1.9274,1.92505,1.92565,208800000.0
2009-02-09 11:43:00,1.9256,1.9271,1.92545,1.92615,121200000.0
2009-02-09 11:44:00,1.92625,1.92685,1.92625,1.92645,95600000.0
2009-02-09 11:45:00,1.9265,1.9267,1.9262,1.92625,89600000.0
2009-02-09 11:46:00,1.92635,1.92635,1.9248,1.92575,141000000.0
2009-02-09 11:47:00,1.9257,1.9258,1.9249,1.9249,101600000.0
2009-02-09 11:48:00,1.92505,1.92535,1.92485,1.9253,112000000.0
2009-02-09 11:49:00,1.9254,1.92595,1.9251,1.9258,112800000.0
2009-02-09 11:50:00,1.92575,1.92595,1.92555,1.92565,108800000.0
2009-02-09 11:51:00,1.92565,1.9267,1.9256,1.92665,189600000.0
2009-02-09 11:52:00,1.9268,1.92765,1.92635,1.92635,233000000.0
2009-02-09 11:53:00,1.92635,1.92745,1.92565,1.92585,121200000.0
2009-02-09 11:54:00,1.92595,1.92675,1.9257,1.92675,119200000.0
2009-02-09 11:55:00,1.92665,1.9269,1.92565,1.9257,266800000.0
2009-02-09 11:56:00,1.92565,1.92585,1.92445,1.92455,132000000.0
2009-02-09 11:57:00,1.9246,1.9246,1.9244,1.92445,63200000.0
2009-02-09 11:58:00,1.92445,1.92475,1.9244,1.92445,40000000.0
2009-02-09 11:59:00,1.92435,1.92495,1.92405,1.92495,66600000.0
2009-02-09 12:00:00,1.92475,1.92515,1.92445,1.92475,72000000.0
2009-02-09 12:01:00,1.9247,1.92515,1.9243,1.92445,116600000.0
2009-02-09 12:02:00,1.9245,1.925,1.9241,1.92445,145000000.0
2009-02-09 12:03:00,1.92455,1.92455,1.9237,1.92425,137600000.0
2009-02-09 12:04:00,1.9243,1.9243,1.92295,1.92395,184800000.0
2009-02-09 12:05:00,1.92395,1.9245,1.9239,1.9242,102400000.0
2009-02-09 12:06:00,1.92445,1.92545,1.9241,1.9252,73000000.0
2009-02-09 12:07:00,1.92505,1.9257,1.92505,1.9254,140600000.0
2009-02-09 12:08:00,1.92525,1.92555,1.9248,1.92485,183400000.0
2009-02-09 12:09:00,1.92485,1.9261,1.92485,1.9252,262200000.0
2009-02-09 12:10:00,1.92525,1.9256,1.92405,1.92415,138000000.0
2009-02-09 12:11:00,1.9243,1.9243,1.92295,1.9235,204400000.0
2009-02-09 12:12:00,1.92365,1.92445,1.92345,1.92375,147600000.0
2009-02-09 12:13:00,1.92395,1.92415,1.92305,1.92335,124200000.0
2009-02-09 12:14:00,1.9235,1.9238,1.92335,1.92335,101600000.0
2009-02-09 12:15:00,1.9234,1.9236,1.9229,1.923,142400000.0
2009-02-09 12:16:00,1.92305,1.9235,1.92205,1.9223,172000000.0
2009-02-09 12:17:00,1.92255,1.92295,1.92135,1.92275,169400000.0
2009-02-09 12:18:00,1.9224,1.9235,1.92215,1.92335,114600000.0
2009-02-09 12:19:00,1.92335,1.9241,1.92245,1.92255,125800000.0
2009-02-09 12:20:00,1.9225,1.923,1.92235,1.9227,172000000.0
2009-02-09 12:21:00,1.92265,1.92415,1.92265,1.9236,188400000.0
2009-02-09 12:22:00,1.92375,1.9251,1.9231,1.92325,240200000.0
2009-02-09 12:23:00,1.9232,1.92375,1.923,1.92325,125800000.0
2009-02-09 12:24:00,1.92315,1.9239,1.92295,1.92385,168800000.0
2009-02-09 12:25:00,1.9238,1.9241,1.92365,1.92405,129600000.0
2009-02-09 12:26:00,1.92405,1.92415,1.92325,1.92405,168000000.0
2009-02-09 12:27:00,1.92405,1.92445,1.92365,1.9243,189200000.0
2009-02-09 12:28:00,1.9242,1.9242,1.92305,1.92325,117200000.0
2009-02-09 12:29:00,1.92335,1.9243,1.9232,1.9235,268800000.0
2009-02-09 12:30:00,1.9235,1.92385,1.9227,1.9228,182800000.0
2009-02-09 12:31:00,1.9229,1.9232,1.9227,1.92285,48000000.0
2009-02-09 12:32:00,1.9227,1.923,1.9211,1.92185,216800000.0
2009-02-09 12:33:00,1.92185,1.92255,1.9213,1.9225,212600000.0
2009-02-09 12:34:00,1.92245,1.92255,1.9221,1.92225,188800000.0
2009-02-09 12:35:00,1.9223,1.923,1.92195,1.92295,183200000.0
2009-02-09 12:36:00,1.9231,1.9231,1.9219,1.92195,135800000.0
2009-02-09 12:37:00,1.922,1.9222,1.9216,1.9218,220800000.0
2009-02-09 12:38:00,1.9218,1.92235,1.92155,1.9223,184400000.0
2009-02-09 12:39:00,1.9223,1.9233,1.92225,1.923,175000000.0
2009-02-09 12:40:00,1.9232,1.92335,1.923,1.9231,52400000.0
2009-02-09 12:41:00,1.9231,1.9235,1.9226,1.923,173800000.0
2009-02-09 12:42:00,1.9231,1.9237,1.9225,1.92305,103400000.0
2009-02-09 12:43:00,1.92305,1.9239,1.92305,1.92365,74400000.0
2009-02-09 12:44:00,1.92375,1.9238,1.9234,1.9234,50200000.0
2009-02-09 12:45:00,1.9233,1.92345,1.92315,1.92345,69600000.0
2009-02-09 12:46:00,1.92345,1.92455,1.92325,1.92435,204400000.0
2009-02-09 12:47:00,1.92435,1.9247,1.9238,1.9238,130000000.0
2009-02-09 12:48:00,1.92385,1.9241,1.92355,1.924,140000000.0
2009-02-09 12:49:00,1.92395,1.9245,1.9238,1.9243,90800000.0
2009-02-09 12:50:00,1.9245,1.9247,1.9242,1.92425,54400000.0
2009-02-09 12:51:00,1.92435,1.92455,1.92405,1.92455,81800000.0
2009-02-09 12:52:00,1.9245,1.9247,1.92445,1.92465,51200000.0
2009-02-09 12:53:00,1.9246,1.92505,1.9246,1.9249,86400000.0
2009-02-09 12:54:00,1.92485,1.92505,1.92475,1.92485,64000000.0
2009-02-09 12:55:00,1.9249,1.9253,1.92455,1.92515,90400000.0
2009-02-09 12:56:00,1.92505,1.9251,1.92405,1.9242,120800000.0
2009-02-09 12:57:00,1.92405,1.9245,1.92395,1.9245,73600000.0
2009-02-09 12:58:00,1.9244,1.92565,1.92395,1.9252,181000000.0
2009-02-09 12:59:00,1.92515,1.9258,1.92515,1.9253,114800000.0
2009-02-09 13:00:00,1.9252,1.92625,1.9252,1.926,105600000.0
2009-02-09 13:01:00,1.926,1.9262,1.92285,1.9232,178200000.0
2009-02-09 13:02:00,1.9233,1.9243,1.92295,1.92415,179600000.0
2009-02-09 13:03:00,1.92415,1.9249,1.92415,1.9247,78600000.0
2009-02-09 13:04:00,1.92475,1.92535,1.9239,1.9242,214000000.0
2009-02-09 13:05:00,1.9241,1.9246,1.924,1.92455,187200000.0
2009-02-09 13:06:00,1.92415,1.92545,1.92395,1.9253,147400000.0
2009-02-09 13:07:00,1.92545,1.926,1.92465,1.92595,216600000.0
2009-02-09 13:08:00,1.926,1.926,1.9238,1.9238,206800000.0
2009-02-09 13:09:00,1.92395,1.92395,1.92245,1.92275,229600000.0
2009-02-09 13:10:00,1.92285,1.92375,1.9216,1.92175,145700000.0
2009-02-09 13:11:00,1.92175,1.92195,1.9211,1.9217,125600000.0
2009-02-09 13:12:00,1.9218,1.92275,1.92175,1.9223,158200000.0
2009-02-09 13:13:00,1.9221,1.9226,1.92155,1.92225,270000000.0
2009-02-09 13:14:00,1.92225,1.92365,1.92225,1.92365,170400000.0
2009-02-09 13:15:00,1.92365,1.92365,1.9227,1.9232,105400000.0
2009-02-09 13:16:00,1.9232,1.9232,1.9214,1.92265,252000000.0
2009-02-09 13:17:00,1.9225,1.92295,1.9223,1.92255,104200000.0
2009-02-09 13:18:00,1.92265,1.92305,1.92235,1.92305,99000000.0
2009-02-09 13:19:00,1.92305,1.9239,1.92285,1.92335,279200000.0
2009-02-09 13:20:00,1.92335,1.9239,1.923,1.92355,205200000.0
2009-02-09 13:21:00,1.9236,1.9248,1.92325,1.9244,215200000.0
2009-02-09 13:22:00,1.9243,1.9244,1.92265,1.9228,158400000.0
2009-02-09 13:23:00,1.92285,1.9236,1.9224,1.9224,196200000.0
2009-02-09 13:24:00,1.92245,1.923,1.922,1.923,121800000.0
2009-02-09 13:25:00,1.92305,1.9235,1.9229,1.9235,98400000.0
2009-02-09 13:26:00,1.9236,1.9238,1.92255,1.92305,140200000.0
2009-02-09 13:27:00,1.9228,1.92365,1.92245,1.9225,163400000.0
2009-02-09 13:28:00,1.9225,1.9231,1.9224,1.92265,65600000.0
2009-02-09 13:29:00,1.92245,1.92385,1.92245,1.9238,116600000.0
2009-02-09 13:30:00,1.9238,1.92425,1.9224,1.9224,202200000.0
2009-02-09 13:31:00,1.92255,1.9233,1.922,1.9227,153400000.0
2009-02-09 13:32:00,1.92275,1.92285,1.922,1.922,73000000.0
2009-02-09 13:33:00,1.92215,1.9228,1.92215,1.9223,92000000.0
2009-02-09 13:34:00,1.9224,1.9234,1.9218,1.9231,135600000.0
2009-02-09 13:35:00,1.923,1.92505,1.923,1.9244,200000000.0
2009-02-09 13:36:00,1.9244,1.9251,1.9235,1.92375,232000000.0
2009-02-09 13:37:00,1.9244,1.9255,1.92415,1.92515,158800000.0
2009-02-09 13:38:00,1.92495,1.92635,1.92435,1.9256,228600000.0
2009-02-09 13:39:00,1.92555,1.92565,1.92415,1.92435,196200000.0
2009-02-09 13:40:00,1.92445,1.9245,1.92335,1.9234,145800000.0
2009-02-09 13:41:00,1.9234,1.92465,1.9233,1.92385,202200000.0
2009-02-09 13:42:00,1.9239,1.92415,1.92335,1.9241,130800000.0
2009-02-09 13:43:00,1.92415,1.92495,1.92415,1.9248,82800000.0
2009-02-09 13:44:00,1.9249,1.9255,1.9249,1.9253,69600000.0
2009-02-09 13:45:00,1.92515,1.92545,1.9243,1.92545,129000000.0
2009-02-09 13:46:00,1.9251,1.9257,1.9247,1.9257,120400000.0
2009-02-09 13:47:00,1.9256,1.926,1.925,1.92515,134400000.0
2009-02-09 13:48:00,1.9249,1.9251,1.92435,1.92435,103200000.0
2009-02-09 13:49:00,1.9244,1.9249,1.9242,1.92465,93600000.0
2009-02-09 13:50:00,1.9245,1.925,1.9241,1.9248,130600000.0
2009-02-09 13:51:00,1.9247,1.92485,1.92365,1.9245,166600000.0
2009-02-09 13:52:00,1.92435,1.9263,1.92435,1.92575,184000000.0
2009-02-09 13:53:00,1.9257,1.92645,1.92565,1.9258,146000000.0
2009-02-09 13:54:00,1.9257,1.92625,1.92545,1.92625,120200000.0
2009-02-09 13:55:00,1.92645,1.927,1.92605,1.9269,71200000.0
2009-02-09 13:56:00,1.92685,1.92685,1.92675,1.92685,23800000.0
2009-02-09 13:57:00,1.9268,1.92685,1.92625,1.92665,85800000.0
2009-02-09 13:58:00,1.9266,1.92695,1.9261,1.9261,111000000.0
2009-02-09 13:59:00,1.9259,1.9267,1.92575,1.92625,146000000.0
2009-02-09 14:00:00,1.9261,1.92665,1.9254,1.9259,150000000.0
2009-02-09 14:01:00,1.9259,1.92635,1.9251,1.92565,121800000.0
2009-02-09 14:02:00,1.92575,1.9266,1.92555,1.92555,137200000.0
2009-02-09 14:03:00,1.9256,1.9262,1.92385,1.925,169400000.0
2009-02-09 14:04:00,1.9252,1.9252,1.92355,1.92425,138200000.0
2009-02-09 14:05:00,1.9242,1.9248,1.92265,1.92265,190000000.0
2009-02-09 14:06:00,1.92235,1.92345,1.9221,1.92325,124000000.0
2009-02-09 14:07:00,1.92315,1.92315,1.92155,1.9218,170800000.0
2009-02-09 14:08:00,1.92205,1.92205,1.92115,1.92115,131600000.0
2009-02-09 14:09:00,1.9214,1.9219,1.9211,1.9217,158200000.0
2009-02-09 14:10:00,1.9217,1.92185,1.9205,1.92105,189600000.0
2009-02-09 14:11:00,1.9211,1.92145,1.92015,1.92045,136000000.0
2009-02-09 14:12:00,1.92045,1.9207,1.92015,1.9205,179600000.0
2009-02-09 14:13:00,1.9205,1.9213,1.92025,1.92085,135400000.0
2009-02-09 14:14:00,1.9208,1.9215,1.9206,1.92135,85400000.0
2009-02-09 14:15:00,1.9215,1.92175,1.9215,1.92175,12000000.0
2009-02-09 14:16:00,1.922,1.9221,1.9216,1.92185,91200000.0
2009-02-09 14:17:00,1.92185,1.92315,1.92185,1.92245,137000000.0
2009-02-09 14:18:00,1.92255,1.9228,1.92205,1.92215,76600000.0
2009-02-09 14:19:00,1.9222,1.9227,1.9215,1.92235,139800000.0
2009-02-09 14:20:00,1.92245,1.92245,1.92135,1.92195,72000000.0
2009-02-09 14:21:00,1.9221,1.9222,1.92165,1.922,50400000.0
2009-02-09 14:22:00,1.9221,1.92375,1.92175,1.92375,121400000.0
2009-02-09 14:23:00,1.9237,1.92455,1.9236,1.92415,192200000.0
2009-02-09 14:24:00,1.92415,1.92595,1.92415,1.92545,187200000.0
2009-02-09 14:25:00,1.92505,1.9264,1.92495,1.9251,182800000.0
2009-02-09 14:26:00,1.92495,1.92525,1.92385,1.92415,178800000.0
2009-02-09 14:27:00,1.92405,1.92495,1.92405,1.9248,190400000.0
2009-02-09 14:28:00,1.9248,1.9248,1.92355,1.92435,99200000.0
2009-02-09 14:29:00,1.92425,1.9249,1.923,1.92345,222000000.0
2009-02-09 14:30:00,1.9234,1.92405,1.9231,1.92405,164800000.0
2009-02-09 14:31:00,1.92385,1.9242,1.9227,1.9238,226700000.0
2009-02-09 14:32:00,1.9238,1.92385,1.92315,1.92365,144200000.0
2009-02-09 14:33:00,1.9237,1.92425,1.9236,1.924,67200000.0
2009-02-09 14:34:00,1.9239,1.9244,1.92325,1.9241,139600000.0
2009-02-09 14:35:00,1.92405,1.92525,1.924,1.9248,147300000.0
2009-02-09 14:36:00,1.92475,1.9266,1.9247,1.9264,174200000.0
2009-02-09 14:37:00,1.9264,1.92715,1.9257,1.92715,207800000.0
2009-02-09 14:38:00,1.92695,1.92705,1.92595,1.92605,161400000.0
2009-02-09 14:39:00,1.92605,1.92615,1.92445,1.92465,109800000.0
2009-02-09 14:40:00,1.92475,1.92475,1.92355,1.92405,149600000.0
2009-02-09 14:41:00,1.924,1.9249,1.924,1.9249,84000000.0
2009-02-09 14:42:00,1.92485,1.9251,1.9245,1.9251,78400000.0
2009-02-09 14:43:00,1.92515,1.9256,1.92455,1.92495,136400000.0
2009-02-09 14:44:00,1.92505,1.9252,1.92435,1.9246,98200000.0
2009-02-09 14:45:00,1.92455,1.9252,1.92455,1.9247,186400000.0
2009-02-09 14:46:00,1.92475,1.92575,1.9246,1.92575,161800000.0
2009-02-09 14:47:00,1.92575,1.9263,1.9254,1.92605,198000000.0
2009-02-09 14:48:00,1.9264,1.92785,1.9264,1.92785,215400000.0
2009-02-09 14:49:00,1.92795,1.9284,1.92715,1.9284,208600000.0
2009-02-09 14:50:00,1.928,1.92885,1.9278,1.9287,94400000.0
2009-02-09 14:51:00,1.9286,1.9292,1.92855,1.9289,153000000.0
2009-02-09 14:52:00,1.929,1.92975,1.9289,1.9297,110800000.0
2009-02-09 14:53:00,1.9298,1.9304,1.9298,1.93025,90400000.0
2009-02-09 14:54:00,1.93015,1.93015,1.9286,1.92865,223800000.0
2009-02-09 14:55:00,1.9288,1.9295,1.9288,1.92945,73600000.0
2009-02-09 14:56:00,1.9291,1.92935,1.9281,1.92815,299000000.0
2009-02-09 14:57:00,1.9283,1.92885,1.9268,1.9268,249200000.0
2009-02-09 14:58:00,1.9269,1.9277,1.92525,1.92725,199000000.0
2009-02-09 14:59:00,1.9271,1.92795,1.92615,1.92615,244600000.0
2009-02-09 15:00:00,1.92685,1.92765,1.9265,1.9275,234200000.0
2009-02-09 15:01:00,1.92755,1.9278,1.92685,1.9271,164000000.0
2009-02-09 15:02:00,1.92705,1.9281,1.92705,1.9281,176200000.0
2009-02-09 15:03:00,1.92805,1.92805,1.92695,1.92715,148800000.0
2009-02-09 15:04:00,1.92715,1.92715,1.92615,1.9266,171200000.0
2009-02-09 15:05:00,1.9268,1.9268,1.9258,1.9258,248000000.0
2009-02-09 15:06:00,1.92575,1.9262,1.92525,1.92525,220800000.0
2009-02-09 15:07:00,1.9254,1.9262,1.92465,1.92555,230600000.0
2009-02-09 15:08:00,1.9255,1.9256,1.9246,1.9251,202600000.0
2009-02-09 15:09:00,1.925,1.9263,1.92475,1.92585,185400000.0
2009-02-09 15:10:00,1.9259,1.92665,1.92565,1.92625,133200000.0
2009-02-09 15:11:00,1.92615,1.92655,1.9258,1.92635,94000000.0
2009-02-09 15:12:00,1.9264,1.92665,1.92575,1.9258,204000000.0
2009-02-09 15:13:00,1.9258,1.9263,1.925,1.9258,220200000.0
2009-02-09 15:14:00,1.92585,1.9262,1.92555,1.92555,131800000.0
2009-02-09 15:15:00,1.92555,1.92595,1.92505,1.92535,249600000.0
2009-02-09 15:16:00,1.9251,1.92545,1.9246,1.92525,209400000.0
2009-02-09 15:17:00,1.9254,1.92615,1.92525,1.92605,252000000.0
2009-02-09 15:18:00,1.92615,1.9267,1.9256,1.92665,189000000.0
2009-02-09 15:19:00,1.92645,1.927,1.92545,1.92545,242800000.0
2009-02-09 15:20:00,1.92555,1.9256,1.92465,1.9254,222000000.0
2009-02-09 15:21:00,1.92555,1.92555,1.92465,1.9253,278000000.0
2009-02-09 15:22:00,1.9255,1.9263,1.92485,1.92535,279200000.0
2009-02-09 15:23:00,1.92525,1.9256,1.9245,1.92545,155200000.0
2009-02-09 15:24:00,1.92545,1.92585,1.92505,1.9258,238600000.0
2009-02-09 15:25:00,1.92585,1.92625,1.925,1.9261,215000000.0
2009-02-09 15:26:00,1.926,1.9263,1.9257,1.92605,193400000.0
2009-02-09 15:27:00,1.92595,1.92635,1.9253,1.9254,274800000.0
2009-02-09 15:28:00,1.92525,1.92615,1.92515,1.9256,214400000.0
2009-02-09 15:29:00,1.92575,1.9262,1.9256,1.9262,228000000.0
2009-02-09 15:30:00,1.92605,1.9265,1.92515,1.92635,186800000.0
2009-02-09 15:31:00,1.9265,1.9266,1.9254,1.9256,176800000.0
2009-02-09 15:32:00,1.92555,1.9258,1.92495,1.9253,137800000.0
2009-02-09 15:33:00,1.92545,1.92565,1.9247,1.92525,131200000.0
2009-02-09 15:34:00,1.9251,1.9254,1.9242,1.9247,187200000.0
2009-02-09 15:35:00,1.92475,1.9257,1.92465,1.92565,185600000.0
2009-02-09 15:36:00,1.92555,1.92635,1.9255,1.92625,206600000.0
2009-02-09 15:37:00,1.9262,1.9265,1.92595,1.9262,135800000.0
2009-02-09 15:38:00,1.92625,1.9264,1.9251,1.9252,175400000.0
2009-02-09 15:39:00,1.9251,1.9257,1.92435,1.9245,135200000.0
2009-02-09 15:40:00,1.9246,1.9246,1.92365,1.9237,183800000.0
2009-02-09 15:41:00,1.92385,1.9243,1.923,1.92345,204800000.0
2009-02-09 15:42:00,1.9238,1.92415,1.92355,1.9239,96000000.0
2009-02-09 15:43:00,1.924,1.9242,1.9238,1.92405,162800000.0
2009-02-09 15:44:00,1.92395,1.92425,1.9237,1.92425,186600000.0
2009-02-09 15:45:00,1.9242,1.9256,1.9242,1.9253,197200000.0
2009-02-09 15:46:00,1.92545,1.9262,1.9248,1.9248,165000000.0
2009-02-09 15:47:00,1.92485,1.92575,1.92465,1.925,242600000.0
2009-02-09 15:48:00,1.9248,1.92485,1.92425,1.9245,173400000.0
2009-02-09 15:49:00,1.9246,1.9252,1.9243,1.9243,107600000.0
2009-02-09 15:50:00,1.92435,1.9246,1.92415,1.9246,104400000.0
2009-02-09 15:51:00,1.92465,1.9249,1.92405,1.92405,136200000.0
2009-02-09 15:52:00,1.9242,1.92435,1.92405,1.9243,78600000.0
2009-02-09 15:53:00,1.9245,1.9245,1.9236,1.9237,88800000.0
2009-02-09 15:54:00,1.92375,1.924,1.92315,1.92365,136000000.0
2009-02-09 15:55:00,1.9236,1.9236,1.92295,1.92315,80200000.0
2009-02-09 15:56:00,1.9233,1.9233,1.9228,1.92295,120000000.0
2009-02-09 15:57:00,1.92255,1.9228,1.92235,1.92255,174200000.0
2009-02-09 15:58:00,1.92255,1.92255,1.92145,1.922,228600000.0
2009-02-09 15:59:00,1.922,1.92215,1.92055,1.92115,222000000.0
2009-02-09 16:00:00,1.92115,1.9215,1.91985,1.92045,262400000.0
2009-02-09 16:01:00,1.92045,1.92065,1.91875,1.91885,270400000.0
2009-02-09 16:02:00,1.91905,1.91965,1.91825,1.9184,225400000.0
2009-02-09 16:03:00,1.91845,1.92015,1.9184,1.92,265400000.0
2009-02-09 16:04:00,1.92015,1.92085,1.91955,1.92035,280000000.0
2009-02-09 16:05:00,1.92,1.9204,1.91935,1.9197,231400000.0
2009-02-09 16:06:00,1.91955,1.91955,1.918,1.919,241800000.0
2009-02-09 16:07:00,1.91895,1.91895,1.91795,1.9182,245800000.0
2009-02-09 16:08:00,1.9184,1.9188,1.9173,1.9175,209000000.0
2009-02-09 16:09:00,1.91735,1.91905,1.9171,1.91865,315600000.0
2009-02-09 16:10:00,1.91865,1.9193,1.9177,1.9187,316600000.0
2009-02-09 16:11:00,1.91885,1.9193,1.9182,1.9193,226000000.0
2009-02-09 16:12:00,1.91925,1.92,1.9188,1.92,248200000.0
2009-02-09 16:13:00,1.9199,1.9199,1.91825,1.9187,239400000.0
2009-02-09 16:14:00,1.9187,1.9187,1.91735,1.91825,267600000.0
2009-02-09 16:15:00,1.9182,1.91865,1.91715,1.91805,280400000.0
2009-02-09 16:16:00,1.918,1.91905,1.9178,1.9187,246200000.0
2009-02-09 16:17:00,1.91865,1.91915,1.91825,1.91915,323800000.0
2009-02-09 16:18:00,1.91915,1.9193,1.91835,1.91865,164200000.0
2009-02-09 16:19:00,1.9183,1.91935,1.91825,1.9189,158000000.0
2009-02-09 16:20:00,1.91885,1.9197,1.9185,1.91965,271000000.0
2009-02-09 16:21:00,1.91955,1.91995,1.91905,1.9194,304800000.0
2009-02-09 16:22:00,1.91945,1.9201,1.9187,1.9194,273400000.0
2009-02-09 16:23:00,1.91965,1.92075,1.91895,1.92055,207400000.0
2009-02-09 16:24:00,1.92055,1.92195,1.9203,1.9213,244000000.0
2009-02-09 16:25:00,1.92115,1.9215,1.92015,1.92015,315800000.0
2009-02-09 16:26:00,1.92015,1.92095,1.9197,1.92005,253400000.0
2009-02-09 16:27:00,1.92,1.92085,1.91815,1.9189,177000000.0
2009-02-09 16:28:00,1.91875,1.9195,1.91845,1.91865,157200000.0
2009-02-09 16:29:00,1.9187,1.9195,1.9175,1.9175,284700000.0
2009-02-09 16:30:00,1.9177,1.9187,1.9163,1.91705,271900000.0
2009-02-09 16:31:00,1.91705,1.91765,1.9161,1.9162,277200000.0
2009-02-09 16:32:00,1.9163,1.9173,1.9159,1.91655,279600000.0
2009-02-09 16:33:00,1.91655,1.91755,1.9153,1.91735,279400000.0
2009-02-09 16:34:00,1.9172,1.91815,1.9161,1.91785,296600000.0
2009-02-09 16:35:00,1.918,1.91895,1.9177,1.918,215200000.0
2009-02-09 16:36:00,1.91785,1.9201,1.91765,1.91955,261600000.0
2009-02-09 16:37:00,1.9194,1.92015,1.91875,1.92,296000000.0
2009-02-09 16:38:00,1.9199,1.92055,1.91885,1.92025,312600000.0
2009-02-09 16:39:00,1.92025,1.9206,1.9192,1.9195,275200000.0
2009-02-09 16:40:00,1.91955,1.9205,1.9193,1.9203,317400000.0
2009-02-09 16:41:00,1.9203,1.92065,1.91985,1.91985,252400000.0
2009-02-09 16:42:00,1.91985,1.9205,1.9186,1.91965,324000000.0
2009-02-09 16:43:00,1.91965,1.9197,1.9181,1.9186,315000000.0
2009-02-09 16:44:00,1.9186,1.91955,1.91825,1.9192,291200000.0
2009-02-09 16:45:00,1.91915,1.9197,1.91875,1.9195,272600000.0
2009-02-09 16:46:00,1.9194,1.9199,1.9182,1.91905,339000000.0
2009-02-09 16:47:00,1.9189,1.9215,1.9189,1.9209,278100000.0
2009-02-09 16:48:00,1.92115,1.92255,1.9206,1.9224,242400000.0
2009-02-09 16:49:00,1.9224,1.92315,1.922,1.92255,215800000.0
2009-02-09 16:50:00,1.9225,1.92285,1.92205,1.92265,202600000.0
2009-02-09 16:51:00,1.9228,1.92395,1.9224,1.92285,194800000.0
2009-02-09 16:52:00,1.9229,1.9231,1.9218,1.9219,226000000.0
2009-02-09 16:53:00,1.9218,1.92295,1.9216,1.9229,191200000.0
2009-02-09 16:54:00,1.92305,1.92335,1.92255,1.92305,160600000.0
2009-02-09 16:55:00,1.92315,1.9232,1.92265,1.9229,98400000.0
2009-02-09 16:56:00,1.92305,1.92365,1.92265,1.9233,303800000.0
2009-02-09 16:57:00,1.92345,1.92495,1.923,1.92445,287600000.0
2009-02-09 16:58:00,1.9245,1.9245,1.9226,1.9228,290600000.0
2009-02-09 16:59:00,1.9228,1.92295,1.9223,1.92285,194000000.0
2009-02-09 17:00:00,1.923,1.923,1.9216,1.92175,242800000.0
2009-02-09 17:01:00,1.92165,1.92225,1.9213,1.9221,159400000.0
2009-02-09 17:02:00,1.9221,1.9226,1.92085,1.9224,238000000.0
2009-02-09 17:03:00,1.9226,1.92365,1.9221,1.92345,212600000.0
2009-02-09 17:04:00,1.92355,1.92505,1.92305,1.9238,304600000.0
2009-02-09 17:05:00,1.9238,1.92465,1.9238,1.92405,223000000.0
2009-02-09 17:06:00,1.92415,1.92525,1.92365,1.92515,244200000.0
2009-02-09 17:07:00,1.92495,1.92525,1.9239,1.92415,309400000.0
2009-02-09 17:08:00,1.92415,1.9246,1.92305,1.9233,277200000.0
2009-02-09 17:09:00,1.92345,1.9237,1.9226,1.9237,214800000.0
2009-02-09 17:10:00,1.9237,1.92615,1.9237,1.9246,245700000.0
2009-02-09 17:11:00,1.9246,1.9253,1.92425,1.92495,258000000.0
2009-02-09 17:12:00,1.925,1.925,1.9239,1.9245,287000000.0
2009-02-09 17:13:00,1.92435,1.92455,1.9223,1.92255,176400000.0
2009-02-09 17:14:00,1.9225,1.92395,1.9225,1.92395,236200000.0
2009-02-09 17:15:00,1.92395,1.925,1.9239,1.92485,263600000.0
2009-02-09 17:16:00,1.9248,1.92485,1.92235,1.9224,314800000.0
2009-02-09 17:17:00,1.9223,1.92305,1.9222,1.9225,186200000.0
2009-02-09 17:18:00,1.9224,1.9224,1.91915,1.9217,336200000.0
2009-02-09 17:19:00,1.9217,1.9224,1.92115,1.9222,130000000.0
2009-02-09 17:20:00,1.92205,1.92225,1.92035,1.9214,318200000.0
2009-02-09 17:21:00,1.92125,1.92135,1.92015,1.92025,245800000.0
2009-02-09 17:22:00,1.92025,1.9203,1.9195,1.9197,196200000.0
2009-02-09 17:23:00,1.91965,1.92025,1.9192,1.92015,218200000.0
2009-02-09 17:24:00,1.92,1.9209,1.91945,1.9203,231200000.0
2009-02-09 17:25:00,1.92045,1.9207,1.91925,1.92045,241200000.0
2009-02-09 17:26:00,1.92035,1.9206,1.91985,1.91985,147600000.0
2009-02-09 17:27:00,1.92,1.92035,1.91945,1.92005,140200000.0
2009-02-09 17:28:00,1.92025,1.92145,1.92005,1.92125,200600000.0
2009-02-09 17:29:00,1.92135,1.9221,1.9209,1.92115,191800000.0
2009-02-09 17:30:00,1.92115,1.9223,1.92115,1.9221,213200000.0
2009-02-09 17:31:00,1.922,1.92225,1.92045,1.92055,218000000.0
2009-02-09 17:32:00,1.92055,1.92165,1.9202,1.9213,248000000.0
2009-02-09 17:33:00,1.92145,1.9219,1.92105,1.92145,213400000.0
2009-02-09 17:34:00,1.9215,1.9217,1.921,1.92155,225200000.0
2009-02-09 17:35:00,1.92145,1.92215,1.9214,1.92145,130800000.0
2009-02-09 17:36:00,1.9215,1.9216,1.9198,1.9203,197800000.0
2009-02-09 17:37:00,1.9203,1.92095,1.91985,1.92055,265400000.0
2009-02-09 17:38:00,1.92065,1.9208,1.9191,1.9203,257400000.0
2009-02-09 17:39:00,1.9202,1.92085,1.9194,1.91985,205000000.0
2009-02-09 17:40:00,1.91975,1.9199,1.91755,1.91845,318800000.0
2009-02-09 17:41:00,1.91845,1.9187,1.9174,1.91765,228600000.0
2009-02-09 17:42:00,1.9177,1.91855,1.9177,1.91805,157600000.0
2009-02-09 17:43:00,1.9182,1.91835,1.9165,1.9171,247400000.0
2009-02-09 17:44:00,1.917,1.91805,1.9166,1.9172,162600000.0
2009-02-09 17:45:00,1.91725,1.9186,1.91715,1.9184,174800000.0
2009-02-09 17:46:00,1.91825,1.9189,1.9167,1.9169,237800000.0
2009-02-09 17:47:00,1.917,1.91715,1.9154,1.91565,264800000.0
2009-02-09 17:48:00,1.91555,1.91605,1.91435,1.9145,172600000.0
2009-02-09 17:49:00,1.91455,1.91475,1.91285,1.91325,270600000.0
2009-02-09 17:50:00,1.91375,1.91425,1.91295,1.9138,167000000.0
2009-02-09 17:51:00,1.91395,1.9145,1.9134,1.9139,188400000.0
2009-02-09 17:52:00,1.91395,1.9148,1.9133,1.91395,242800000.0
2009-02-09 17:53:00,1.91385,1.91525,1.91365,1.91495,219800000.0
2009-02-09 17:54:00,1.91515,1.91525,1.91405,1.91405,175200000.0
2009-02-09 17:55:00,1.914,1.91435,1.91325,1.914,204000000.0
2009-02-09 17:56:00,1.9141,1.9144,1.9133,1.91425,205000000.0
2009-02-09 17:57:00,1.91405,1.91465,1.9133,1.91425,265400000.0
2009-02-09 17:58:00,1.91425,1.91485,1.9139,1.91485,284200000.0
2009-02-09 17:59:00,1.9147,1.91485,1.912,1.912,250400000.0
2009-02-09 18:00:00,1.91195,1.9135,1.91165,1.91245,271200000.0
2009-02-09 18:01:00,1.91255,1.9134,1.9122,1.9127,260000000.0
2009-02-09 18:02:00,1.9127,1.913,1.91175,1.91225,237600000.0
2009-02-09 18:03:00,1.9124,1.9128,1.91205,1.9122,154400000.0
2009-02-09 18:04:00,1.91205,1.9122,1.9115,1.91155,133400000.0
2009-02-09 18:05:00,1.91155,1.9129,1.911,1.91265,141900000.0
2009-02-09 18:06:00,1.9127,1.9133,1.91145,1.91195,147600000.0
2009-02-09 18:07:00,1.91185,1.9126,1.91135,1.91155,157000000.0
2009-02-09 18:08:00,1.91135,1.9119,1.9109,1.9111,173600000.0
2009-02-09 18:09:00,1.9111,1.9115,1.91035,1.91085,183200000.0
2009-02-09 18:10:00,1.91085,1.9116,1.91005,1.9102,163200000.0
2009-02-09 18:11:00,1.91,1.9108,1.9099,1.9105,145200000.0
2009-02-09 18:12:00,1.9104,1.91085,1.90985,1.91045,86000000.0
2009-02-09 18:13:00,1.91045,1.9111,1.9103,1.911,105800000.0
2009-02-09 18:14:00,1.9114,1.9125,1.9106,1.9125,221800000.0
2009-02-09 18:15:00,1.9124,1.9125,1.9116,1.9121,145000000.0
2009-02-09 18:16:00,1.91195,1.9131,1.91185,1.91185,217200000.0
2009-02-09 18:17:00,1.9119,1.91285,1.9118,1.91255,205200000.0
2009-02-09 18:18:00,1.91255,1.9134,1.9123,1.91255,179300000.0
2009-02-09 18:19:00,1.91245,1.914,1.9124,1.9129,295400000.0
2009-02-09 18:20:00,1.913,1.9133,1.91085,1.91275,171400000.0
2009-02-09 18:21:00,1.9122,1.9127,1.91185,1.912,182200000.0
2009-02-09 18:22:00,1.91205,1.91255,1.9112,1.91145,188000000.0
2009-02-09 18:23:00,1.91125,1.91335,1.91125,1.91305,201000000.0
2009-02-09 18:24:00,1.91295,1.91355,1.9118,1.9119,186000000.0
2009-02-09 18:25:00,1.91205,1.9123,1.9114,1.91195,209400000.0
2009-02-09 18:26:00,1.91195,1.91215,1.91135,1.91155,117800000.0
2009-02-09 18:27:00,1.91175,1.9119,1.9107,1.91105,149600000.0
2009-02-09 18:28:00,1.91125,1.91125,1.91005,1.9102,162200000.0
2009-02-09 18:29:00,1.91045,1.9113,1.91015,1.9108,172800000.0
2009-02-09 18:30:00,1.9108,1.9117,1.91075,1.91075,158400000.0
2009-02-09 18:31:00,1.9106,1.91225,1.9106,1.9106,199400000.0
2009-02-09 18:32:00,1.91085,1.912,1.9103,1.9118,192400000.0
2009-02-09 18:33:00,1.91155,1.9125,1.9115,1.9119,169400000.0
2009-02-09 18:34:00,1.91185,1.9125,1.9111,1.9118,206600000.0
2009-02-09 18:35:00,1.9118,1.9122,1.911,1.9118,181800000.0
2009-02-09 18:36:00,1.91175,1.91265,1.91155,1.9118,156800000.0
2009-02-09 18:37:00,1.91175,1.91175,1.91135,1.9116,74200000.0
2009-02-09 18:38:00,1.91155,1.9132,1.91145,1.91285,157200000.0
2009-02-09 18:39:00,1.91275,1.9135,1.9126,1.91285,132800000.0
2009-02-09 18:40:00,1.913,1.91395,1.9127,1.91295,194000000.0
2009-02-09 18:41:00,1.9129,1.9137,1.9123,1.913,230600000.0
2009-02-09 18:42:00,1.9132,1.9139,1.91235,1.9128,220200000.0
2009-02-09 18:43:00,1.91265,1.91285,1.91235,1.9124,202600000.0
2009-02-09 18:44:00,1.91275,1.91285,1.9117,1.91205,156200000.0
2009-02-09 18:45:00,1.9122,1.91305,1.9116,1.9127,231000000.0
2009-02-09 18:46:00,1.9128,1.91305,1.9125,1.91295,90400000.0
2009-02-09 18:47:00,1.91285,1.91295,1.9118,1.9124,173800000.0
2009-02-09 18:48:00,1.91245,1.91255,1.91155,1.91175,195800000.0
2009-02-09 18:49:00,1.91175,1.91455,1.91175,1.9144,124200000.0
2009-02-09 18:50:00,1.9143,1.9147,1.9135,1.9143,132000000.0
2009-02-09 18:51:00,1.91445,1.91505,1.9121,1.9124,298600000.0
2009-02-09 18:52:00,1.9126,1.91315,1.9124,1.91255,124200000.0
2009-02-09 18:53:00,1.91245,1.9134,1.91245,1.91285,191600000.0
2009-02-09 18:54:00,1.9127,1.91355,1.9125,1.91255,164800000.0
2009-02-09 18:55:00,1.91265,1.9128,1.91185,1.91185,209400000.0
2009-02-09 18:56:00,1.91185,1.91225,1.9116,1.912,233000000.0
2009-02-09 18:57:00,1.9119,1.9124,1.9113,1.9119,157200000.0
2009-02-09 18:58:00,1.91205,1.9128,1.9112,1.9122,256400000.0
2009-02-09 18:59:00,1.91235,1.9127,1.9115,1.9118,158600000.0
2009-02-09 19:00:00,1.9116,1.9122,1.91105,1.91195,267400000.0
2009-02-09 19:01:00,1.91175,1.91255,1.91105,1.91255,171800000.0
2009-02-09 19:02:00,1.91245,1.9127,1.9109,1.91095,262400000.0
2009-02-09 19:03:00,1.91095,1.91175,1.9107,1.91155,159000000.0
2009-02-09 19:04:00,1.9115,1.912,1.9114,1.91185,126000000.0
2009-02-09 19:05:00,1.91195,1.91215,1.9113,1.9119,170800000.0
2009-02-09 19:06:00,1.91195,1.9131,1.9119,1.9126,234400000.0
2009-02-09 19:07:00,1.9128,1.91335,1.91145,1.9115,197000000.0
2009-02-09 19:08:00,1.91135,1.912,1.91085,1.91085,224000000.0
2009-02-09 19:09:00,1.91075,1.9122,1.91075,1.91155,227400000.0
2009-02-09 19:10:00,1.91155,1.9124,1.91115,1.9121,213400000.0
2009-02-09 19:11:00,1.9121,1.9133,1.9119,1.9124,212800000.0
2009-02-09 19:12:00,1.91235,1.91285,1.9119,1.9121,136000000.0
2009-02-09 19:13:00,1.9121,1.91245,1.91205,1.9124,130800000.0
2009-02-09 19:14:00,1.91245,1.91285,1.91205,1.9121,93600000.0
2009-02-09 19:15:00,1.91225,1.9125,1.9104,1.9119,142200000.0
2009-02-09 19:16:00,1.9118,1.9145,1.9118,1.9145,217400000.0
2009-02-09 19:17:00,1.9144,1.9146,1.91385,1.9139,128600000.0
2009-02-09 19:18:00,1.9139,1.9155,1.91295,1.91325,237800000.0
2009-02-09 19:19:00,1.9132,1.914,1.913,1.91345,231600000.0
2009-02-09 19:20:00,1.9135,1.9138,1.91315,1.9132,95000000.0
2009-02-09 19:21:00,1.91325,1.9136,1.9123,1.9127,241800000.0
2009-02-09 19:22:00,1.91275,1.91295,1.91105,1.9118,323200000.0
2009-02-09 19:23:00,1.91175,1.9124,1.91155,1.9116,241200000.0
2009-02-09 19:24:00,1.9117,1.9117,1.91115,1.9112,181800000.0
2009-02-09 19:25:00,1.91115,1.9116,1.91085,1.9115,88200000.0
2009-02-09 19:26:00,1.9113,1.91175,1.91005,1.91035,224400000.0
2009-02-09 19:27:00,1.9104,1.91095,1.91015,1.91015,144000000.0
2009-02-09 19:28:00,1.91015,1.9102,1.90965,1.90995,158800000.0
2009-02-09 19:29:00,1.90995,1.9108,1.9094,1.9094,289800000.0
2009-02-09 19:30:00,1.9094,1.91,1.9094,1.90955,153800000.0
2009-02-09 19:31:00,1.90955,1.90975,1.9087,1.90965,172200000.0
2009-02-09 19:32:00,1.9096,1.9102,1.9094,1.91015,161400000.0
2009-02-09 19:33:00,1.9103,1.9107,1.90955,1.9099,193200000.0
2009-02-09 19:34:00,1.9099,1.91085,1.90975,1.90985,116000000.0
2009-02-09 19:35:00,1.9097,1.91005,1.90915,1.9097,151000000.0
2009-02-09 19:36:00,1.90995,1.911,1.9098,1.911,148400000.0
2009-02-09 19:37:00,1.911,1.91115,1.9105,1.9105,59600000.0
2009-02-09 19:38:00,1.9104,1.91095,1.9076,1.90775,279400000.0
2009-02-09 19:39:00,1.9082,1.90865,1.9077,1.9082,179800000.0
2009-02-09 19:40:00,1.90825,1.9097,1.9078,1.90895,220800000.0
2009-02-09 19:41:00,1.9089,1.9093,1.9081,1.9086,119800000.0
2009-02-09 19:42:00,1.9085,1.90885,1.9079,1.9081,143000000.0
2009-02-09 19:43:00,1.90815,1.90845,1.90735,1.9082,178000000.0
2009-02-09 19:44:00,1.9084,1.9086,1.90775,1.9079,147400000.0
2009-02-09 19:45:00,1.90775,1.908,1.90725,1.9076,129600000.0
2009-02-09 19:46:00,1.9074,1.90795,1.90725,1.9079,76800000.0
2009-02-09 19:47:00,1.9079,1.90835,1.9076,1.9076,60000000.0
2009-02-09 19:48:00,1.9079,1.90825,1.90775,1.90805,129200000.0
2009-02-09 19:49:00,1.90815,1.9084,1.908,1.908,56400000.0
2009-02-09 19:50:00,1.90785,1.9082,1.9068,1.9068,94400000.0
2009-02-09 19:51:00,1.90675,1.90705,1.9061,1.9067,194600000.0
2009-02-09 19:52:00,1.9068,1.9079,1.9065,1.9071,228000000.0
2009-02-09 19:53:00,1.9071,1.90815,1.9068,1.9081,193800000.0
2009-02-09 19:54:00,1.90825,1.90865,1.90765,1.90795,196400000.0
2009-02-09 19:55:00,1.9079,1.90795,1.907,1.9074,195200000.0
2009-02-09 19:56:00,1.9075,1.9087,1.9075,1.90825,67800000.0
2009-02-09 19:57:00,1.90825,1.90825,1.90665,1.9078,149800000.0
2009-02-09 19:58:00,1.90795,1.9088,1.90755,1.9085,145400000.0
2009-02-09 19:59:00,1.9085,1.9097,1.90845,1.9096,126400000.0
2009-02-09 20:00:00,1.90955,1.91005,1.9087,1.90925,122600000.0
2009-02-09 20:01:00,1.90935,1.9095,1.9085,1.90915,209800000.0
2009-02-09 20:02:00,1.90905,1.9095,1.9084,1.9095,172800000.0
2009-02-09 20:03:00,1.90935,1.90935,1.90775,1.9083,122600000.0
2009-02-09 20:04:00,1.9081,1.9097,1.9081,1.9097,131000000.0
2009-02-09 20:05:00,1.9097,1.9102,1.9091,1.9096,97800000.0
2009-02-09 20:06:00,1.9097,1.91045,1.90945,1.91045,106000000.0
2009-02-09 20:07:00,1.9108,1.9109,1.91065,1.91065,42400000.0
2009-02-09 20:08:00,1.9108,1.91095,1.91025,1.9105,66000000.0
2009-02-09 20:09:00,1.91045,1.9105,1.91,1.9101,170800000.0
2009-02-09 20:10:00,1.9103,1.91065,1.91,1.91025,92800000.0
2009-02-09 20:11:00,1.91025,1.9107,1.9102,1.9106,76000000.0
2009-02-09 20:12:00,1.91055,1.91105,1.9101,1.91045,166200000.0
2009-02-09 20:13:00,1.91055,1.91055,1.9103,1.9103,63800000.0
2009-02-09 20:14:00,1.91025,1.91065,1.91005,1.9105,165400000.0
2009-02-09 20:15:00,1.91065,1.911,1.9102,1.9105,92400000.0
2009-02-09 20:16:00,1.9106,1.9107,1.9103,1.9104,62400000.0
2009-02-09 20:17:00,1.91035,1.91035,1.9096,1.9099,65600000.0
2009-02-09 20:18:00,1.90995,1.9105,1.9099,1.9101,118400000.0
2009-02-09 20:19:00,1.9102,1.9104,1.9093,1.91025,191200000.0
2009-02-09 20:20:00,1.9102,1.91175,1.91,1.9116,122200000.0
2009-02-09 20:21:00,1.91165,1.91205,1.91165,1.9118,79400000.0
2009-02-09 20:22:00,1.9118,1.91315,1.91165,1.9131,112800000.0
2009-02-09 20:23:00,1.9134,1.91535,1.913,1.915,102400000.0
2009-02-09 20:24:00,1.9149,1.9151,1.91395,1.9149,162200000.0
2009-02-09 20:25:00,1.9151,1.9156,1.9144,1.9144,145000000.0
2009-02-09 20:26:00,1.9145,1.9147,1.9141,1.9142,93000000.0
2009-02-09 20:27:00,1.91425,1.91425,1.914,1.91415,38400000.0
2009-02-09 20:28:00,1.9141,1.9142,1.91385,1.91395,118600000.0
2009-02-09 20:29:00,1.91395,1.91395,1.91225,1.91285,130000000.0
2009-02-09 20:30:00,1.913,1.9146,1.91265,1.9144,242000000.0
2009-02-09 20:31:00,1.91435,1.9148,1.9142,1.91435,219200000.0
2009-02-09 20:32:00,1.9144,1.91555,1.91425,1.91515,236000000.0
2009-02-09 20:33:00,1.9153,1.9154,1.91465,1.915,162200000.0
2009-02-09 20:34:00,1.9151,1.9165,1.9149,1.91625,345600000.0
2009-02-09 20:35:00,1.91625,1.91865,1.9162,1.91865,215400000.0
2009-02-09 20:36:00,1.9181,1.91905,1.91795,1.9185,167400000.0
2009-02-09 20:37:00,1.9185,1.91875,1.9172,1.9173,182800000.0
2009-02-09 20:38:00,1.9174,1.9196,1.9174,1.91875,186600000.0
2009-02-09 20:39:00,1.91875,1.9188,1.917,1.917,218400000.0
2009-02-09 20:40:00,1.917,1.9179,1.917,1.9174,137200000.0
2009-02-09 20:41:00,1.9174,1.9174,1.9165,1.91695,174200000.0
2009-02-09 20:42:00,1.91715,1.91825,1.91705,1.9181,131600000.0
2009-02-09 20:43:00,1.918,1.91815,1.91705,1.9171,78800000.0
2009-02-09 20:44:00,1.91705,1.9174,1.91685,1.9173,114600000.0
2009-02-09 20:45:00,1.9172,1.9183,1.917,1.91815,224000000.0
2009-02-09 20:46:00,1.9181,1.91845,1.918,1.9182,55800000.0
2009-02-09 20:47:00,1.9182,1.9182,1.9169,1.91725,129400000.0
2009-02-09 20:48:00,1.91725,1.9181,1.91655,1.9181,156200000.0
2009-02-09 20:49:00,1.918,1.91815,1.9179,1.91815,33600000.0
2009-02-09 20:50:00,1.91825,1.9191,1.91805,1.9185,97200000.0
2009-02-09 20:51:00,1.91855,1.9186,1.91755,1.91835,163800000.0
2009-02-09 20:52:00,1.9183,1.9187,1.9179,1.91805,205200000.0
2009-02-09 20:53:00,1.91805,1.91825,1.91805,1.91825,54800000.0
2009-02-09 20:54:00,1.91815,1.91825,1.91765,1.91775,124200000.0
2009-02-09 20:55:00,1.9179,1.91805,1.9175,1.91755,94800000.0
2009-02-09 20:56:00,1.91755,1.91775,1.9171,1.91755,152600000.0
2009-02-09 20:57:00,1.9176,1.9177,1.9171,1.91755,80800000.0
2009-02-09 20:58:00,1.91755,1.91875,1.9174,1.9184,211400000.0
2009-02-09 20:59:00,1.9185,1.91935,1.9183,1.91835,145000000.0
2009-02-09 21:00:00,1.91835,1.91835,1.9172,1.9172,157600000.0
2009-02-09 21:01:00,1.9173,1.91735,1.9153,1.91595,212600000.0
2009-02-09 21:02:00,1.91595,1.91615,1.91465,1.91465,155200000.0
2009-02-09 21:03:00,1.91465,1.9149,1.91465,1.9148,46800000.0
2009-02-09 21:04:00,1.9148,1.9152,1.91475,1.9151,70400000.0
2009-02-09 21:05:00,1.9152,1.9152,1.9137,1.91405,103200000.0
2009-02-09 21:06:00,1.9141,1.9141,1.91365,1.91375,109800000.0
2009-02-09 21:07:00,1.9138,1.9139,1.9133,1.9133,54200000.0
2009-02-09 21:08:00,1.9134,1.91345,1.91305,1.91325,91400000.0
2009-02-09 21:09:00,1.9133,1.9139,1.91315,1.9139,62600000.0
2009-02-09 21:10:00,1.91375,1.9141,1.9132,1.9139,114400000.0
2009-02-09 21:11:00,1.9143,1.91435,1.9137,1.9142,95400000.0
2009-02-09 21:12:00,1.9142,1.91475,1.9141,1.91445,163800000.0
2009-02-09 21:13:00,1.9145,1.916,1.91445,1.916,144400000.0
2009-02-09 21:14:00,1.91595,1.91645,1.91545,1.9163,212200000.0
2009-02-09 21:15:00,1.9162,1.917,1.9162,1.917,157800000.0
2009-02-09 21:16:00,1.91715,1.91735,1.91635,1.9165,125800000.0
2009-02-09 21:17:00,1.9165,1.91665,1.9159,1.91665,196000000.0
2009-02-09 21:18:00,1.9166,1.9167,1.91625,1.91645,184000000.0
2009-02-09 21:19:00,1.9166,1.9167,1.9162,1.91625,76200000.0
2009-02-09 21:20:00,1.91635,1.91635,1.91515,1.91525,190600000.0
2009-02-09 21:21:00,1.91525,1.91585,1.91525,1.9157,230200000.0
2009-02-09 21:22:00,1.91575,1.91615,1.9156,1.91595,161000000.0
2009-02-09 21:23:00,1.91605,1.91615,1.9155,1.9157,101800000.0
2009-02-09 21:24:00,1.9157,1.91635,1.9157,1.91635,70800000.0
2009-02-09 21:25:00,1.91625,1.91685,1.91605,1.9163,88800000.0
2009-02-09 21:26:00,1.9164,1.91765,1.91605,1.91765,216200000.0
2009-02-09 21:27:00,1.91755,1.9189,1.91755,1.91865,169200000.0
2009-02-09 21:28:00,1.9187,1.91925,1.9175,1.918,240000000.0
2009-02-09 21:29:00,1.91805,1.91825,1.91755,1.9177,101200000.0
2009-02-09 21:30:00,1.91775,1.9193,1.91765,1.91885,256200000.0
2009-02-09 21:31:00,1.9191,1.9197,1.918,1.9196,359600000.0
2009-02-09 21:32:00,1.91955,1.91955,1.91835,1.91875,189800000.0
2009-02-09 21:33:00,1.91875,1.91915,1.9179,1.91805,208200000.0
2009-02-09 21:34:00,1.9181,1.9185,1.91805,1.9182,94400000.0
2009-02-09 21:35:00,1.9181,1.91885,1.91795,1.918,169200000.0
2009-02-09 21:36:00,1.91795,1.91835,1.9174,1.9175,126800000.0
2009-02-09 21:37:00,1.91765,1.91865,1.9175,1.91835,171600000.0
2009-02-09 21:38:00,1.9183,1.9185,1.91785,1.91805,198800000.0
2009-02-09 21:39:00,1.91815,1.91895,1.918,1.91865,124600000.0
2009-02-09 21:40:00,1.9186,1.9194,1.9186,1.91935,98400000.0
2009-02-09 21:41:00,1.9194,1.91955,1.91865,1.9187,112800000.0
2009-02-09 21:42:00,1.91875,1.9194,1.91825,1.9194,147600000.0
2009-02-09 21:43:00,1.91965,1.9198,1.9193,1.9195,126000000.0
2009-02-09 21:44:00,1.9196,1.9201,1.919,1.91905,105600000.0
2009-02-09 21:45:00,1.91905,1.91935,1.91875,1.9192,153200000.0
2009-02-09 21:46:00,1.9192,1.9199,1.9192,1.91985,73400000.0
2009-02-09 21:47:00,1.9199,1.92055,1.91975,1.92055,33200000.0
2009-02-09 21:48:00,1.9204,1.92095,1.92015,1.9206,126600000.0
2009-02-09 21:49:00,1.92055,1.9209,1.92,1.9206,113800000.0
2009-02-09 21:50:00,1.9207,1.92085,1.9199,1.92,193800000.0
2009-02-09 21:51:00,1.9206,1.9215,1.92015,1.92095,189400000.0
2009-02-09 21:52:00,1.92105,1.92135,1.92005,1.92055,184600000.0
2009-02-09 21:53:00,1.9205,1.92105,1.92005,1.921,145800000.0
2009-02-09 21:54:00,1.9212,1.92125,1.92,1.9208,275800000.0
2009-02-09 21:55:00,1.9209,1.9209,1.9199,1.92,184400000.0
2009-02-09 21:56:00,1.92005,1.92105,1.91875,1.91925,250000000.0
2009-02-09 21:57:00,1.91915,1.9194,1.91825,1.9183,163600000.0
2009-02-09 21:58:00,1.9184,1.9188,1.91805,1.9187,224200000.0
2009-02-09 21:59:00,1.91875,1.9193,1.91855,1.9191,181600000.0
2009-02-09 22:00:00,1.9191,1.91945,1.9185,1.9185,127400000.0
2009-02-09 22:01:00,1.9184,1.91855,1.91815,1.9184,72800000.0
2009-02-09 22:02:00,1.91845,1.9197,1.91845,1.9197,67800000.0
2009-02-09 22:03:00,1.919,1.9196,1.917,1.91705,192800000.0
2009-02-09 22:04:00,1.917,1.9179,1.917,1.91735,223400000.0
2009-02-09 22:05:00,1.91745,1.91815,1.91725,1.9174,171200000.0
2009-02-09 22:06:00,1.91735,1.91735,1.91675,1.9173,63800000.0
2009-02-09 22:07:00,1.9173,1.91735,1.91675,1.91695,87400000.0
2009-02-09 22:08:00,1.91705,1.9174,1.9169,1.91715,81600000.0
2009-02-09 22:09:00,1.9173,1.9185,1.91725,1.9181,134600000.0
2009-02-09 22:10:00,1.91805,1.9181,1.91725,1.91785,140800000.0
2009-02-09 22:11:00,1.91785,1.91815,1.91785,1.9181,100800000.0
2009-02-09 22:12:00,1.91775,1.9187,1.9174,1.9178,210000000.0
2009-02-09 22:13:00,1.9178,1.91875,1.9168,1.917,141000000.0
2009-02-09 22:14:00,1.91725,1.91835,1.91605,1.9164,189400000.0
2009-02-09 22:15:00,1.91625,1.91675,1.9159,1.91645,174200000.0
2009-02-09 22:16:00,1.9164,1.9165,1.91435,1.91555,225000000.0
2009-02-09 22:17:00,1.9155,1.91585,1.9147,1.9154,78000000.0
2009-02-09 22:18:00,1.9156,1.9162,1.91545,1.9159,83200000.0
2009-02-09 22:19:00,1.9159,1.9159,1.9152,1.9156,56000000.0
2009-02-09 22:20:00,1.91545,1.91575,1.9149,1.91545,68800000.0
2009-02-09 22:21:00,1.9155,1.91565,1.91335,1.9147,68200000.0
2009-02-09 22:22:00,1.91495,1.91555,1.9143,1.91545,166600000.0
2009-02-09 22:23:00,1.9155,1.91565,1.91415,1.9143,130600000.0
2009-02-09 22:24:00,1.91425,1.9144,1.91415,1.9144,35200000.0
2009-02-09 22:25:00,1.9144,1.9146,1.91395,1.9144,121600000.0
2009-02-09 22:26:00,1.91445,1.91465,1.91395,1.914,158400000.0
2009-02-09 22:27:00,1.914,1.91415,1.91355,1.9138,75600000.0
2009-02-09 22:28:00,1.9138,1.91405,1.9131,1.91395,116400000.0
2009-02-09 22:29:00,1.91405,1.9142,1.91215,1.91245,122800000.0
2009-02-09 22:30:00,1.91245,1.91275,1.912,1.91265,124200000.0
2009-02-09 22:31:00,1.9126,1.9126,1.91095,1.9116,135800000.0
2009-02-09 22:32:00,1.91155,1.91155,1.91085,1.911,126400000.0
2009-02-09 22:33:00,1.911,1.91125,1.9106,1.91105,150000000.0
2009-02-09 22:34:00,1.91105,1.91155,1.911,1.91145,144600000.0
2009-02-09 22:35:00,1.9116,1.91295,1.91145,1.91145,100400000.0
2009-02-09 22:36:00,1.9115,1.91175,1.9105,1.9113,190000000.0
2009-02-09 22:37:00,1.9113,1.9118,1.91025,1.91135,194200000.0
2009-02-09 22:38:00,1.91125,1.9115,1.911,1.91135,138400000.0
2009-02-09 22:39:00,1.9113,1.91135,1.91055,1.91105,154200000.0
2009-02-09 22:40:00,1.9111,1.91215,1.91105,1.9121,115600000.0
2009-02-09 22:41:00,1.9123,1.91425,1.91225,1.91305,225400000.0
2009-02-09 22:42:00,1.91335,1.91375,1.91275,1.9137,115800000.0
2009-02-09 22:43:00,1.9137,1.9137,1.9129,1.91295,52000000.0
2009-02-09 22:44:00,1.91305,1.9135,1.91295,1.9133,40600000.0
2009-02-09 22:45:00,1.9134,1.9135,1.9124,1.91255,130200000.0
2009-02-09 22:46:00,1.9125,1.91345,1.912,1.91285,189200000.0
2009-02-09 22:47:00,1.9128,1.91295,1.912,1.91275,135600000.0
2009-02-09 22:48:00,1.91275,1.9133,1.91205,1.91325,196600000.0
2009-02-09 22:49:00,1.91325,1.91365,1.9123,1.91305,136000000.0
2009-02-09 22:50:00,1.913,1.91315,1.9129,1.91315,36000000.0
2009-02-09 22:51:00,1.91315,1.9132,1.912,1.91225,103200000.0
2009-02-09 22:52:00,1.9123,1.9132,1.9123,1.91315,48400000.0
2009-02-09 22:53:00,1.91275,1.91275,1.91085,1.91165,143400000.0
2009-02-09 22:54:00,1.9119,1.9126,1.9115,1.9123,106800000.0
2009-02-09 22:55:00,1.91205,1.91355,1.912,1.91355,178000000.0
2009-02-09 22:56:00,1.91345,1.91355,1.91195,1.9122,41400000.0
2009-02-09 22:57:00,1.91225,1.9127,1.91225,1.91255,35400000.0
2009-02-09 22:58:00,1.91255,1.91255,1.9118,1.91205,23600000.0
2009-02-09 22:59:00,1.91205,1.91205,1.90945,1.9119,177400000.0
2009-02-09 23:00:00,1.9119,1.91225,1.9095,1.9095,115200000.0
2009-02-09 23:01:00,1.9097,1.91135,1.9097,1.91125,150400000.0
2009-02-09 23:02:00,1.91105,1.91115,1.91065,1.9107,42800000.0
2009-02-09 23:03:00,1.91075,1.9108,1.9104,1.91065,39800000.0
2009-02-09 23:04:00,1.9104,1.9104,1.9101,1.91025,64600000.0
2009-02-09 23:05:00,1.9103,1.91105,1.9101,1.9103,81600000.0
2009-02-09 23:06:00,1.9106,1.91125,1.9106,1.91125,33200000.0
2009-02-09 23:07:00,1.91125,1.91195,1.9107,1.911,70000000.0
2009-02-09 23:08:00,1.9111,1.9115,1.91105,1.9112,50200000.0
2009-02-09 23:09:00,1.91135,1.91155,1.91095,1.91125,47800000.0
2009-02-09 23:10:00,1.9113,1.91145,1.91115,1.91125,38800000.0
2009-02-09 23:11:00,1.9115,1.91175,1.9115,1.91165,36600000.0
2009-02-09 23:12:00,1.9116,1.91195,1.9115,1.91165,56400000.0
2009-02-09 23:13:00,1.91165,1.91175,1.91155,1.91175,25800000.0
2009-02-09 23:14:00,1.91175,1.9124,1.9117,1.9122,57600000.0
2009-02-09 23:15:00,1.9122,1.9124,1.9121,1.91235,38800000.0
2009-02-09 23:16:00,1.91225,1.91235,1.9115,1.9115,12200000.0
2009-02-09 23:17:00,1.91165,1.91165,1.9107,1.91075,77600000.0
2009-02-09 23:18:00,1.91125,1.91145,1.9105,1.91075,64000000.0
2009-02-09 23:19:00,1.91075,1.9111,1.9107,1.9111,30000000.0
2009-02-09 23:20:00,1.9112,1.9116,1.9111,1.9113,56000000.0
2009-02-09 23:21:00,1.9113,1.9126,1.9113,1.9121,128000000.0
2009-02-09 23:22:00,1.9121,1.91245,1.91185,1.91245,110400000.0
2009-02-09 23:23:00,1.91245,1.91245,1.912,1.91205,39800000.0
2009-02-09 23:24:00,1.91215,1.9125,1.91155,1.91215,44000000.0
2009-02-09 23:25:00,1.91225,1.91225,1.91095,1.91195,60000000.0
2009-02-09 23:26:00,1.9119,1.91215,1.9119,1.912,32400000.0
2009-02-09 23:27:00,1.9119,1.912,1.91185,1.91185,11200000.0
2009-02-09 23:28:00,1.912,1.91215,1.91185,1.912,31400000.0
2009-02-09 23:29:00,1.9121,1.9121,1.912,1.912,9400000.0
2009-02-09 23:30:00,1.9121,1.9122,1.91185,1.9119,62000000.0
2009-02-09 23:31:00,1.9121,1.91285,1.91195,1.91215,75000000.0
2009-02-09 23:32:00,1.91215,1.913,1.91215,1.9127,135600000.0
2009-02-09 23:33:00,1.9129,1.9132,1.91275,1.91315,100600000.0
2009-02-09 23:34:00,1.91305,1.9134,1.91265,1.91335,61600000.0
2009-02-09 23:35:00,1.9135,1.91405,1.9135,1.91395,76000000.0
2009-02-09 23:36:00,1.91385,1.9141,1.9137,1.9138,34200000.0
2009-02-09 23:37:00,1.9137,1.9149,1.9137,1.91445,97600000.0
2009-02-09 23:38:00,1.9145,1.91495,1.9142,1.91495,69800000.0
2009-02-09 23:39:00,1.91495,1.915,1.91405,1.91415,80200000.0
2009-02-09 23:40:00,1.9143,1.9143,1.913,1.91395,119000000.0
2009-02-09 23:41:00,1.91395,1.91395,1.91345,1.91355,44600000.0
2009-02-09 23:42:00,1.9137,1.91395,1.9135,1.9137,75600000.0
2009-02-09 23:43:00,1.91355,1.9137,1.91335,1.9135,66000000.0
2009-02-09 23:44:00,1.9134,1.9135,1.9132,1.9132,28200000.0
2009-02-09 23:45:00,1.91325,1.91345,1.9129,1.91305,55000000.0
2009-02-09 23:46:00,1.9133,1.91345,1.9126,1.913,51600000.0
2009-02-09 23:47:00,1.91295,1.9135,1.9126,1.9132,20800000.0
2009-02-09 23:48:00,1.9133,1.91455,1.9132,1.91325,67800000.0
2009-02-09 23:49:00,1.91315,1.91365,1.9131,1.91365,82800000.0
2009-02-09 23:50:00,1.91395,1.91435,1.91395,1.91425,42800000.0
2009-02-09 23:51:00,1.9143,1.9157,1.91425,1.9157,54400000.0
2009-02-09 23:52:00,1.9157,1.9157,1.9148,1.91535,56600000.0
2009-02-09 23:53:00,1.91545,1.9156,1.91525,1.9154,66200000.0
2009-02-09 23:54:00,1.9155,1.9156,1.91485,1.915,75600000.0
2009-02-09 23:55:00,1.915,1.91595,1.9149,1.9154,128400000.0
2009-02-09 23:56:00,1.9154,1.9158,1.91535,1.9155,38000000.0
2009-02-09 23:57:00,1.9156,1.91625,1.9156,1.91625,29600000.0
2009-02-09 23:58:00,1.91635,1.91655,1.91565,1.9165,157400000.0
2009-02-09 23:59:00,1.9164,1.9165,1.91565,1.91565,37000000.0
2009-02-10 00:00:00,1.9157,1.91665,1.9157,1.9165,52000000.0
2009-02-10 00:01:00,1.9165,1.9165,1.91465,1.91465,53000000.0
2009-02-10 00:02:00,1.91465,1.9155,1.91465,1.91525,25000000.0
2009-02-10 00:03:00,1.9153,1.91565,1.91525,1.9156,20000000.0
2009-02-10 00:04:00,1.91565,1.91565,1.91485,1.9153,66400000.0
2009-02-10 00:05:00,1.9153,1.91535,1.9152,1.9152,24800000.0
2009-02-10 00:06:00,1.91525,1.9154,1.91525,1.9154,10600000.0
2009-02-10 00:07:00,1.9154,1.91545,1.91425,1.9146,47200000.0
2009-02-10 00:08:00,1.91485,1.91495,1.9143,1.91455,24400000.0
2009-02-10 00:09:00,1.91495,1.9152,1.9144,1.9152,58200000.0
2009-02-10 00:10:00,1.9145,1.9145,1.91355,1.9141,20600000.0
2009-02-10 00:11:00,1.914,1.9143,1.91395,1.91395,24400000.0
2009-02-10 00:12:00,1.91405,1.91405,1.9138,1.9138,7200000.0
2009-02-10 00:13:00,1.914,1.9147,1.91395,1.91395,59800000.0
2009-02-10 00:14:00,1.9141,1.91445,1.9136,1.9138,98800000.0
2009-02-10 00:15:00,1.91395,1.91435,1.9137,1.9141,73400000.0
2009-02-10 00:16:00,1.9141,1.9141,1.91255,1.91385,145000000.0
2009-02-10 00:17:00,1.91385,1.91385,1.9131,1.91325,82600000.0
2009-02-10 00:18:00,1.9133,1.91365,1.9125,1.91295,74400000.0
2009-02-10 00:19:00,1.91295,1.9151,1.9117,1.9122,151400000.0
2009-02-10 00:20:00,1.91245,1.9128,1.91205,1.9124,50000000.0
2009-02-10 00:21:00,1.91205,1.91205,1.91155,1.91155,33600000.0
2009-02-10 00:22:00,1.91155,1.91165,1.91065,1.9115,98200000.0
2009-02-10 00:23:00,1.9115,1.913,1.9113,1.913,129200000.0
2009-02-10 00:24:00,1.91305,1.91315,1.9125,1.91255,66400000.0
2009-02-10 00:25:00,1.91255,1.9128,1.91235,1.91255,50000000.0
2009-02-10 00:26:00,1.91255,1.9127,1.91255,1.91265,34000000.0
2009-02-10 00:27:00,1.91275,1.91325,1.91235,1.91255,111400000.0
2009-02-10 00:28:00,1.91255,1.91275,1.91235,1.9126,61800000.0
2009-02-10 00:29:00,1.9126,1.9126,1.91125,1.91125,36600000.0
2009-02-10 00:30:00,1.9115,1.91315,1.9115,1.91315,134600000.0
2009-02-10 00:31:00,1.9134,1.91455,1.91285,1.9137,124600000.0
2009-02-10 00:32:00,1.91365,1.91365,1.91325,1.91335,31000000.0
2009-02-10 00:33:00,1.91335,1.9141,1.9128,1.91405,209000000.0
2009-02-10 00:34:00,1.91405,1.9146,1.91375,1.91455,128600000.0
2009-02-10 00:35:00,1.91455,1.91455,1.91375,1.91375,132200000.0
2009-02-10 00:36:00,1.9139,1.91405,1.9134,1.91355,70400000.0
2009-02-10 00:37:00,1.91355,1.91425,1.91285,1.9138,126200000.0
2009-02-10 00:38:00,1.91395,1.91475,1.91385,1.91455,63400000.0
2009-02-10 00:39:00,1.91455,1.91455,1.91365,1.91375,15600000.0
2009-02-10 00:40:00,1.91375,1.9138,1.91335,1.9136,42000000.0
2009-02-10 00:41:00,1.91385,1.91385,1.91375,1.91375,18000000.0
2009-02-10 00:42:00,1.91385,1.9139,1.91365,1.9137,53000000.0
2009-02-10 00:43:00,1.91365,1.91365,1.91255,1.9127,81400000.0
2009-02-10 00:44:00,1.9133,1.91465,1.9132,1.9143,113000000.0
2009-02-10 00:45:00,1.9142,1.9147,1.91415,1.9147,62000000.0
2009-02-10 00:46:00,1.91465,1.9154,1.91465,1.9154,71800000.0
2009-02-10 00:47:00,1.91535,1.9154,1.91495,1.915,45400000.0
2009-02-10 00:48:00,1.9151,1.9168,1.9151,1.9164,64200000.0
2009-02-10 00:49:00,1.91645,1.9168,1.91575,1.91575,126000000.0
2009-02-10 00:50:00,1.9157,1.91605,1.91505,1.91565,113000000.0
2009-02-10 00:51:00,1.9156,1.9161,1.9155,1.91575,77600000.0
2009-02-10 00:52:00,1.9158,1.91655,1.91545,1.9164,96600000.0
2009-02-10 00:53:00,1.91635,1.91635,1.9149,1.91495,189600000.0
2009-02-10 00:54:00,1.91425,1.9152,1.914,1.91455,248400000.0
2009-02-10 00:55:00,1.9146,1.9149,1.91395,1.91465,91800000.0
2009-02-10 00:56:00,1.91485,1.91545,1.9145,1.9149,152400000.0
2009-02-10 00:57:00,1.915,1.91595,1.9147,1.91595,80600000.0
2009-02-10 00:58:00,1.916,1.91605,1.91525,1.9155,96600000.0
2009-02-10 00:59:00,1.91565,1.91565,1.91515,1.91525,31400000.0
2009-02-10 01:00:00,1.9154,1.916,1.91475,1.91545,122800000.0
2009-02-10 01:01:00,1.91545,1.91555,1.91505,1.9153,107800000.0
2009-02-10 01:02:00,1.91545,1.91565,1.9152,1.91555,55200000.0
2009-02-10 01:03:00,1.91555,1.91605,1.91555,1.9159,125800000.0
2009-02-10 01:04:00,1.9159,1.91595,1.91525,1.91595,128000000.0
2009-02-10 01:05:00,1.9159,1.916,1.9155,1.9155,128000000.0
2009-02-10 01:06:00,1.9155,1.91705,1.9155,1.91575,135400000.0
2009-02-10 01:07:00,1.91585,1.91655,1.91585,1.9164,50600000.0
2009-02-10 01:08:00,1.9164,1.9165,1.91635,1.91645,34200000.0
2009-02-10 01:09:00,1.91635,1.91665,1.91525,1.91555,164600000.0
2009-02-10 01:10:00,1.9154,1.91595,1.91535,1.91585,114600000.0
2009-02-10 01:11:00,1.91595,1.9162,1.9157,1.91605,247800000.0
2009-02-10 01:12:00,1.9162,1.91635,1.916,1.91625,86200000.0
2009-02-10 01:13:00,1.9163,1.9163,1.9154,1.9155,63600000.0
2009-02-10 01:14:00,1.9156,1.9163,1.91555,1.9162,85000000.0
2009-02-10 01:15:00,1.91615,1.91615,1.91585,1.9159,66600000.0
2009-02-10 01:16:00,1.9159,1.9163,1.9154,1.9163,110800000.0
2009-02-10 01:17:00,1.9164,1.9166,1.91625,1.91625,40400000.0
2009-02-10 01:18:00,1.9164,1.9164,1.91615,1.91625,31400000.0
2009-02-10 01:19:00,1.91635,1.91675,1.9158,1.91635,107000000.0
2009-02-10 01:20:00,1.91635,1.917,1.91635,1.91655,130800000.0
2009-02-10 01:21:00,1.9166,1.9168,1.9165,1.9168,86800000.0
2009-02-10 01:22:00,1.917,1.91715,1.9165,1.9166,163800000.0
2009-02-10 01:23:00,1.9166,1.9168,1.9154,1.9159,120200000.0
2009-02-10 01:24:00,1.916,1.9166,1.9159,1.9166,72000000.0
2009-02-10 01:25:00,1.9166,1.9166,1.9149,1.91595,68800000.0
2009-02-10 01:26:00,1.916,1.9172,1.916,1.9172,232000000.0
2009-02-10 01:27:00,1.9174,1.9179,1.91735,1.9179,64200000.0
2009-02-10 01:28:00,1.9179,1.91875,1.91775,1.9184,73800000.0
2009-02-10 01:29:00,1.91815,1.91815,1.9168,1.9174,64800000.0
2009-02-10 01:30:00,1.91745,1.91785,1.91745,1.91765,15200000.0
2009-02-10 01:31:00,1.9175,1.9175,1.9171,1.9172,18000000.0
2009-02-10 01:32:00,1.91715,1.91745,1.9171,1.91745,31400000.0
2009-02-10 01:33:00,1.9173,1.91735,1.9159,1.91695,95000000.0
2009-02-10 01:34:00,1.9169,1.9172,1.9169,1.9169,37600000.0
2009-02-10 01:35:00,1.91675,1.918,1.91675,1.918,37000000.0
2009-02-10 01:36:00,1.9181,1.9185,1.91765,1.9185,75000000.0
2009-02-10 01:37:00,1.91865,1.9191,1.9175,1.9191,138400000.0
2009-02-10 01:38:00,1.919,1.9192,1.918,1.91895,57400000.0
2009-02-10 01:39:00,1.91895,1.92015,1.91895,1.9198,89400000.0
2009-02-10 01:40:00,1.9194,1.92015,1.918,1.91815,114600000.0
2009-02-10 01:41:00,1.91815,1.919,1.91805,1.91865,182000000.0
2009-02-10 01:42:00,1.9187,1.91895,1.9181,1.91895,109000000.0
2009-02-10 01:43:00,1.9189,1.9204,1.91785,1.91955,188400000.0
2009-02-10 01:44:00,1.9196,1.92195,1.9196,1.92065,136000000.0
2009-02-10 01:45:00,1.9206,1.92075,1.9194,1.91975,231000000.0
2009-02-10 01:46:00,1.9196,1.92015,1.9183,1.91855,184200000.0
2009-02-10 01:47:00,1.91865,1.91905,1.9177,1.91895,105800000.0
2009-02-10 01:48:00,1.9188,1.91895,1.9184,1.9186,64600000.0
2009-02-10 01:49:00,1.9186,1.91865,1.91815,1.9185,95600000.0
2009-02-10 01:50:00,1.91845,1.9188,1.91785,1.9187,143000000.0
2009-02-10 01:51:00,1.91835,1.9186,1.9178,1.91835,138400000.0
2009-02-10 01:52:00,1.9183,1.91925,1.91795,1.91925,89200000.0
2009-02-10 01:53:00,1.9192,1.92095,1.9191,1.92035,201200000.0
2009-02-10 01:54:00,1.9204,1.92115,1.91975,1.92015,296200000.0
2009-02-10 01:55:00,1.92015,1.9208,1.92015,1.92065,57000000.0
2009-02-10 01:56:00,1.9207,1.9207,1.91975,1.92015,153800000.0
2009-02-10 01:57:00,1.92,1.92105,1.91985,1.92085,122800000.0
2009-02-10 01:58:00,1.92185,1.92195,1.91955,1.91985,189400000.0
2009-02-10 01:59:00,1.92,1.92085,1.91965,1.9205,313400000.0
2009-02-10 02:00:00,1.92055,1.92215,1.92055,1.92135,202600000.0
2009-02-10 02:01:00,1.9214,1.92175,1.92125,1.92125,26400000.0
2009-02-10 02:02:00,1.9213,1.9218,1.92095,1.92155,146400000.0
2009-02-10 02:03:00,1.9214,1.92235,1.92095,1.92115,122400000.0
2009-02-10 02:04:00,1.92135,1.9228,1.92105,1.9216,199600000.0
2009-02-10 02:05:00,1.92175,1.92245,1.92125,1.92245,157200000.0
2009-02-10 02:06:00,1.9225,1.9228,1.92125,1.9221,158800000.0
2009-02-10 02:07:00,1.922,1.9231,1.92165,1.9222,113200000.0
2009-02-10 02:08:00,1.92235,1.92315,1.9221,1.92295,76200000.0
2009-02-10 02:09:00,1.923,1.92345,1.9222,1.9222,162600000.0
2009-02-10 02:10:00,1.92215,1.92275,1.9219,1.9219,126000000.0
2009-02-10 02:11:00,1.9219,1.92215,1.92135,1.9215,137800000.0
2009-02-10 02:12:00,1.92145,1.9222,1.92125,1.92175,215000000.0
2009-02-10 02:13:00,1.9219,1.9221,1.9203,1.92105,174200000.0
2009-02-10 02:14:00,1.921,1.9211,1.92015,1.9203,113200000.0
2009-02-10 02:15:00,1.9203,1.92075,1.92005,1.9207,136000000.0
2009-02-10 02:16:00,1.92075,1.9213,1.9196,1.92095,155800000.0
2009-02-10 02:17:00,1.921,1.92115,1.9185,1.91965,271200000.0
2009-02-10 02:18:00,1.91985,1.9211,1.9163,1.91805,298400000.0
2009-02-10 02:19:00,1.91805,1.91935,1.91725,1.91915,354800000.0
2009-02-10 02:20:00,1.91915,1.9199,1.9175,1.91865,337200000.0
2009-02-10 02:21:00,1.91865,1.91945,1.91745,1.9194,253000000.0
2009-02-10 02:22:00,1.91925,1.9201,1.9189,1.91995,212400000.0
2009-02-10 02:23:00,1.91995,1.9205,1.91915,1.92045,207800000.0
2009-02-10 02:24:00,1.92,1.92,1.91935,1.9194,213200000.0
2009-02-10 02:25:00,1.9195,1.91965,1.91865,1.9192,247400000.0
2009-02-10 02:26:00,1.9192,1.9201,1.9188,1.9191,268200000.0
2009-02-10 02:27:00,1.91905,1.9196,1.91785,1.9182,202600000.0
2009-02-10 02:28:00,1.91855,1.91915,1.91775,1.91915,238400000.0
2009-02-10 02:29:00,1.91875,1.9207,1.91875,1.9191,235000000.0
2009-02-10 02:30:00,1.9199,1.92095,1.91835,1.91995,351700000.0
2009-02-10 02:31:00,1.9195,1.92025,1.91925,1.91995,283000000.0
2009-02-10 02:32:00,1.91995,1.91995,1.91835,1.9191,261000000.0
2009-02-10 02:33:00,1.91925,1.92,1.91805,1.91805,308000000.0
2009-02-10 02:34:00,1.91855,1.91965,1.918,1.91895,280800000.0
2009-02-10 02:35:00,1.9191,1.91965,1.91905,1.9193,270400000.0
2009-02-10 02:36:00,1.9193,1.92105,1.9186,1.9206,287800000.0
2009-02-10 02:37:00,1.9206,1.9207,1.919,1.92045,247600000.0
2009-02-10 02:38:00,1.9205,1.92125,1.9199,1.9208,378400000.0
2009-02-10 02:39:00,1.92095,1.92155,1.91945,1.9201,491600000.0
2009-02-10 02:40:00,1.92025,1.9216,1.92015,1.9215,250200000.0
2009-02-10 02:41:00,1.92155,1.92175,1.92,1.9209,169600000.0
2009-02-10 02:42:00,1.92085,1.9209,1.9196,1.9208,187200000.0
2009-02-10 02:43:00,1.9208,1.9217,1.9208,1.9212,157000000.0
2009-02-10 02:44:00,1.9213,1.92225,1.9208,1.92225,173400000.0
2009-02-10 02:45:00,1.9225,1.9227,1.9215,1.9227,193800000.0
2009-02-10 02:46:00,1.92275,1.9238,1.9222,1.9235,207400000.0
2009-02-10 02:47:00,1.92345,1.92395,1.9224,1.9235,246000000.0
2009-02-10 02:48:00,1.92345,1.92375,1.92255,1.92275,116000000.0
2009-02-10 02:49:00,1.92275,1.9238,1.92275,1.92305,171600000.0
2009-02-10 02:50:00,1.9231,1.9247,1.9228,1.92325,140200000.0
2009-02-10 02:51:00,1.9232,1.9236,1.92275,1.92325,146400000.0
2009-02-10 02:52:00,1.9232,1.9239,1.92045,1.92065,187000000.0
2009-02-10 02:53:00,1.92085,1.9224,1.92055,1.9212,175400000.0
2009-02-10 02:54:00,1.92135,1.9217,1.9201,1.9201,183000000.0
2009-02-10 02:55:00,1.91955,1.92145,1.91935,1.921,214400000.0
2009-02-10 02:56:00,1.92115,1.92115,1.9202,1.92065,134000000.0
2009-02-10 02:57:00,1.92065,1.9209,1.91935,1.9199,119400000.0
2009-02-10 02:58:00,1.9199,1.9205,1.9193,1.92035,255200000.0
2009-02-10 02:59:00,1.9203,1.9211,1.92005,1.9211,161000000.0
2009-02-10 03:00:00,1.92125,1.92155,1.91855,1.9193,318800000.0
2009-02-10 03:01:00,1.9202,1.9214,1.91885,1.9209,349600000.0
2009-02-10 03:02:00,1.9209,1.92105,1.9185,1.9201,290200000.0
2009-02-10 03:03:00,1.92015,1.92075,1.91925,1.91945,254400000.0
2009-02-10 03:04:00,1.9195,1.9201,1.91825,1.9195,335600000.0
2009-02-10 03:05:00,1.91945,1.92035,1.91565,1.92,375800000.0
2009-02-10 03:06:00,1.92,1.9203,1.91755,1.91975,347000000.0
2009-02-10 03:07:00,1.9199,1.9199,1.918,1.9192,313600000.0
2009-02-10 03:08:00,1.9193,1.92035,1.91925,1.9196,301800000.0
2009-02-10 03:09:00,1.9196,1.9206,1.9195,1.92045,204600000.0
2009-02-10 03:10:00,1.92035,1.9207,1.91855,1.91895,259400000.0
2009-02-10 03:11:00,1.91895,1.91995,1.9185,1.91955,215000000.0
2009-02-10 03:12:00,1.91965,1.9211,1.9196,1.9206,205400000.0
2009-02-10 03:13:00,1.9204,1.92135,1.91995,1.92,275800000.0
2009-02-10 03:14:00,1.9203,1.92195,1.9203,1.92175,135800000.0
2009-02-10 03:15:00,1.9212,1.92165,1.9203,1.92045,183200000.0
2009-02-10 03:16:00,1.92055,1.9208,1.9201,1.9204,126000000.0
2009-02-10 03:17:00,1.9205,1.92155,1.9195,1.92105,193400000.0
2009-02-10 03:18:00,1.9212,1.92235,1.9212,1.92175,175200000.0
2009-02-10 03:19:00,1.92175,1.9222,1.92115,1.9216,152600000.0
2009-02-10 03:20:00,1.92175,1.92185,1.9211,1.9217,131400000.0
2009-02-10 03:21:00,1.9217,1.9223,1.92095,1.9217,144400000.0
2009-02-10 03:22:00,1.92175,1.92195,1.9186,1.91885,233600000.0
2009-02-10 03:23:00,1.9188,1.9199,1.918,1.91915,184800000.0
2009-02-10 03:24:00,1.91915,1.9199,1.9185,1.9193,157200000.0
2009-02-10 03:25:00,1.9193,1.9193,1.91855,1.91925,195600000.0
2009-02-10 03:26:00,1.9194,1.9194,1.91715,1.9175,189400000.0
2009-02-10 03:27:00,1.9175,1.9186,1.9174,1.91835,127600000.0
2009-02-10 03:28:00,1.9183,1.9191,1.9174,1.9183,180200000.0
2009-02-10 03:29:00,1.91825,1.91955,1.91825,1.91865,157600000.0
2009-02-10 03:30:00,1.91875,1.9194,1.91865,1.91885,169200000.0
2009-02-10 03:31:00,1.91885,1.9195,1.91685,1.91695,221000000.0
2009-02-10 03:32:00,1.9169,1.91805,1.9168,1.9175,126600000.0
2009-02-10 03:33:00,1.91745,1.9182,1.91705,1.9172,155800000.0
2009-02-10 03:34:00,1.9172,1.9174,1.9157,1.91715,184600000.0
2009-02-10 03:35:00,1.91725,1.9189,1.91605,1.91825,166000000.0
2009-02-10 03:36:00,1.9166,1.91885,1.9156,1.91785,218800000.0
2009-02-10 03:37:00,1.9179,1.91845,1.9171,1.9175,88400000.0
2009-02-10 03:38:00,1.9174,1.91755,1.91645,1.9171,249800000.0
2009-02-10 03:39:00,1.917,1.9176,1.91665,1.9176,160400000.0
2009-02-10 03:40:00,1.9175,1.9175,1.91625,1.9163,144600000.0
2009-02-10 03:41:00,1.91635,1.91735,1.9155,1.9173,216200000.0
2009-02-10 03:42:00,1.9172,1.91875,1.91665,1.9177,186000000.0
2009-02-10 03:43:00,1.9178,1.9192,1.91735,1.9185,186400000.0
2009-02-10 03:44:00,1.91845,1.919,1.91835,1.91865,113600000.0
2009-02-10 03:45:00,1.91875,1.91925,1.9175,1.91815,131200000.0
2009-02-10 03:46:00,1.91835,1.91875,1.91795,1.91865,98000000.0
2009-02-10 03:47:00,1.9185,1.9192,1.9185,1.919,78800000.0
2009-02-10 03:48:00,1.9191,1.9191,1.9188,1.9189,48000000.0
2009-02-10 03:49:00,1.919,1.919,1.9187,1.9189,33600000.0
2009-02-10 03:50:00,1.91875,1.91905,1.9182,1.9186,63200000.0
2009-02-10 03:51:00,1.91865,1.9197,1.91865,1.9195,95200000.0
2009-02-10 03:52:00,1.91955,1.9201,1.91865,1.91915,169600000.0
2009-02-10 03:53:00,1.91915,1.9193,1.9176,1.9182,177000000.0
2009-02-10 03:54:00,1.9184,1.9192,1.91785,1.91855,143400000.0
2009-02-10 03:55:00,1.9188,1.92075,1.91805,1.91805,105800000.0
2009-02-10 03:56:00,1.9182,1.9184,1.91755,1.9181,76000000.0
2009-02-10 03:57:00,1.91805,1.9188,1.916,1.91735,141200000.0
2009-02-10 03:58:00,1.91755,1.9196,1.917,1.9183,215200000.0
2009-02-10 03:59:00,1.91855,1.92,1.91835,1.9198,192400000.0
2009-02-10 04:00:00,1.9197,1.92075,1.91915,1.92025,203400000.0
2009-02-10 04:01:00,1.92015,1.92095,1.9195,1.9205,158200000.0
2009-02-10 04:02:00,1.9205,1.92145,1.91975,1.9209,190600000.0
2009-02-10 04:03:00,1.92105,1.92165,1.92075,1.92145,86800000.0
2009-02-10 04:04:00,1.92135,1.92165,1.9201,1.9201,126400000.0
2009-02-10 04:05:00,1.9201,1.92055,1.9164,1.9181,194400000.0
2009-02-10 04:06:00,1.91815,1.91865,1.918,1.9185,80600000.0
2009-02-10 04:07:00,1.91855,1.91905,1.91835,1.9188,99600000.0
2009-02-10 04:08:00,1.9189,1.9195,1.91835,1.91905,159400000.0
2009-02-10 04:09:00,1.9191,1.9193,1.91865,1.9193,126800000.0
2009-02-10 04:10:00,1.9193,1.9193,1.91805,1.91865,137800000.0
2009-02-10 04:11:00,1.9187,1.9189,1.9179,1.91795,123600000.0
2009-02-10 04:12:00,1.9179,1.9188,1.9179,1.9188,50600000.0
2009-02-10 04:13:00,1.9191,1.9194,1.9186,1.91935,99400000.0
2009-02-10 04:14:00,1.91945,1.9198,1.9176,1.9186,255600000.0
2009-02-10 04:15:00,1.91855,1.91865,1.9174,1.9177,161400000.0
2009-02-10 04:16:00,1.9176,1.9177,1.91635,1.91725,160400000.0
2009-02-10 04:17:00,1.9173,1.9173,1.91585,1.91665,156200000.0
2009-02-10 04:18:00,1.9166,1.9169,1.9163,1.91665,96200000.0
2009-02-10 04:19:00,1.91665,1.9169,1.91465,1.91585,190400000.0
2009-02-10 04:20:00,1.91565,1.9164,1.9153,1.91575,224400000.0
2009-02-10 04:21:00,1.91585,1.916,1.9141,1.91485,211000000.0
2009-02-10 04:22:00,1.91485,1.9154,1.9144,1.9154,236000000.0
2009-02-10 04:23:00,1.9154,1.9164,1.9149,1.916,218200000.0
2009-02-10 04:24:00,1.9162,1.9164,1.9149,1.91505,173600000.0
2009-02-10 04:25:00,1.91505,1.91515,1.914,1.91515,198400000.0
2009-02-10 04:26:00,1.91515,1.9156,1.91465,1.915,173400000.0
2009-02-10 04:27:00,1.91495,1.916,1.9149,1.91545,174600000.0
2009-02-10 04:28:00,1.91545,1.9166,1.9154,1.91625,171200000.0
2009-02-10 04:29:00,1.9162,1.9164,1.9155,1.9157,171400000.0
2009-02-10 04:30:00,1.9157,1.91685,1.9157,1.91575,135700000.0
2009-02-10 04:31:00,1.91585,1.91685,1.91535,1.9165,229000000.0
2009-02-10 04:32:00,1.91665,1.9185,1.91605,1.9185,221800000.0
2009-02-10 04:33:00,1.91845,1.91885,1.918,1.9184,102000000.0
2009-02-10 04:34:00,1.91835,1.91835,1.91725,1.9176,96200000.0
2009-02-10 04:35:00,1.9176,1.9176,1.917,1.9172,90800000.0
2009-02-10 04:36:00,1.9172,1.9172,1.91645,1.9167,52800000.0
2009-02-10 04:37:00,1.9166,1.9167,1.91545,1.9165,117400000.0
2009-02-10 04:38:00,1.91645,1.917,1.9157,1.9158,104800000.0
2009-02-10 04:39:00,1.91615,1.91685,1.91585,1.91605,121200000.0
2009-02-10 04:40:00,1.916,1.91625,1.9152,1.916,164400000.0
2009-02-10 04:41:00,1.9156,1.91645,1.91545,1.9157,117200000.0
2009-02-10 04:42:00,1.9157,1.91625,1.9156,1.91625,41200000.0
2009-02-10 04:43:00,1.91635,1.9167,1.9162,1.9163,97200000.0
2009-02-10 04:44:00,1.91625,1.9165,1.9146,1.91525,210800000.0
2009-02-10 04:45:00,1.91525,1.9161,1.91505,1.91605,78200000.0
2009-02-10 04:46:00,1.9161,1.91655,1.9146,1.9156,147200000.0
2009-02-10 04:47:00,1.9152,1.91645,1.91405,1.9163,179000000.0
2009-02-10 04:48:00,1.91635,1.9166,1.9151,1.9165,156800000.0
2009-02-10 04:49:00,1.9165,1.917,1.91625,1.9163,94600000.0
2009-02-10 04:50:00,1.91625,1.91755,1.91625,1.91695,88800000.0
2009-02-10 04:51:00,1.9171,1.9171,1.91575,1.91575,128800000.0
2009-02-10 04:52:00,1.9162,1.91625,1.91555,1.9157,89600000.0
2009-02-10 04:53:00,1.91555,1.91585,1.91535,1.91585,132400000.0
2009-02-10 04:54:00,1.91585,1.91635,1.91565,1.9163,59200000.0
2009-02-10 04:55:00,1.91615,1.91615,1.9147,1.91555,171300000.0
2009-02-10 04:56:00,1.9156,1.9156,1.91525,1.91555,64400000.0
2009-02-10 04:57:00,1.9156,1.9165,1.9156,1.9159,80000000.0
2009-02-10 04:58:00,1.9159,1.9165,1.91585,1.9164,77600000.0
2009-02-10 04:59:00,1.91655,1.9166,1.9154,1.9156,53000000.0
2009-02-10 05:00:00,1.91575,1.91585,1.9154,1.9154,38400000.0
2009-02-10 05:01:00,1.9155,1.91575,1.9148,1.9153,98000000.0
2009-02-10 05:02:00,1.9153,1.9155,1.9149,1.9152,101400000.0
2009-02-10 05:03:00,1.9152,1.91535,1.915,1.91515,39800000.0
2009-02-10 05:04:00,1.91505,1.91525,1.915,1.91525,18000000.0
2009-02-10 05:05:00,1.91525,1.91525,1.9147,1.9152,89800000.0
2009-02-10 05:06:00,1.9152,1.9154,1.9152,1.9154,16800000.0
2009-02-10 05:07:00,1.9156,1.9158,1.9152,1.9154,63600000.0
2009-02-10 05:08:00,1.9154,1.91545,1.9148,1.915,63000000.0
2009-02-10 05:09:00,1.9149,1.91555,1.9139,1.9152,159800000.0
2009-02-10 05:10:00,1.9151,1.91635,1.91445,1.91575,167600000.0
2009-02-10 05:11:00,1.916,1.9164,1.9155,1.9164,113200000.0
2009-02-10 05:12:00,1.9165,1.9166,1.9159,1.9165,57000000.0
2009-02-10 05:13:00,1.9165,1.9167,1.91415,1.91635,148000000.0
2009-02-10 05:14:00,1.9164,1.9169,1.9164,1.91665,49400000.0
2009-02-10 05:15:00,1.9167,1.9169,1.9167,1.91675,43200000.0
2009-02-10 05:16:00,1.91665,1.91715,1.91605,1.9165,91600000.0
2009-02-10 05:17:00,1.91675,1.91825,1.91655,1.91765,176400000.0
2009-02-10 05:18:00,1.91755,1.91755,1.91635,1.91635,91600000.0
2009-02-10 05:19:00,1.91625,1.9191,1.9152,1.9186,266800000.0
2009-02-10 05:20:00,1.91865,1.91885,1.9176,1.91785,239000000.0
2009-02-10 05:21:00,1.9179,1.918,1.91525,1.9166,240200000.0
2009-02-10 05:22:00,1.91645,1.9173,1.9152,1.9156,245600000.0
2009-02-10 05:23:00,1.9156,1.91705,1.9154,1.9167,220400000.0
2009-02-10 05:24:00,1.91665,1.91685,1.91555,1.91675,164800000.0
2009-02-10 05:25:00,1.91675,1.9169,1.9158,1.9158,128800000.0
2009-02-10 05:26:00,1.91575,1.91635,1.9153,1.9154,145800000.0
2009-02-10 05:27:00,1.9155,1.91605,1.91535,1.91605,67200000.0
2009-02-10 05:28:00,1.9159,1.91635,1.91575,1.91625,73800000.0
2009-02-10 05:29:00,1.9161,1.91635,1.9144,1.9144,114600000.0
2009-02-10 05:30:00,1.91505,1.91615,1.91435,1.91575,208800000.0
2009-02-10 05:31:00,1.91555,1.9159,1.91465,1.91495,97800000.0
2009-02-10 05:32:00,1.91495,1.9155,1.9148,1.9152,68200000.0
2009-02-10 05:33:00,1.91535,1.91575,1.9151,1.91535,71000000.0
2009-02-10 05:34:00,1.9153,1.9168,1.9153,1.91605,61800000.0
2009-02-10 05:35:00,1.91605,1.91625,1.9155,1.9157,126400000.0
2009-02-10 05:36:00,1.91565,1.91615,1.9155,1.91615,44000000.0
2009-02-10 05:37:00,1.91605,1.91705,1.91605,1.91675,112800000.0
2009-02-10 05:38:00,1.9167,1.91725,1.91655,1.91715,140400000.0
2009-02-10 05:39:00,1.9172,1.9175,1.91705,1.9172,170800000.0
2009-02-10 05:40:00,1.9171,1.92025,1.9167,1.9198,255000000.0
2009-02-10 05:41:00,1.91955,1.91985,1.91865,1.91965,282000000.0
2009-02-10 05:42:00,1.91985,1.91985,1.91835,1.91905,255200000.0
2009-02-10 05:43:00,1.91905,1.91915,1.91855,1.919,93200000.0
2009-02-10 05:44:00,1.91905,1.9193,1.91855,1.9192,150800000.0
2009-02-10 05:45:00,1.91915,1.91925,1.91745,1.91745,224000000.0
2009-02-10 05:46:00,1.9174,1.9189,1.91735,1.9188,258400000.0
2009-02-10 05:47:00,1.9188,1.91885,1.91735,1.9174,312000000.0
2009-02-10 05:48:00,1.91745,1.9177,1.91695,1.91735,162800000.0
2009-02-10 05:49:00,1.9174,1.9184,1.91735,1.9184,112600000.0
2009-02-10 05:50:00,1.9183,1.9201,1.9178,1.9191,147200000.0
2009-02-10 05:51:00,1.919,1.91935,1.91785,1.91905,179000000.0
2009-02-10 05:52:00,1.91915,1.91915,1.9176,1.9183,184200000.0
2009-02-10 05:53:00,1.9183,1.9186,1.9175,1.91795,215000000.0
2009-02-10 05:54:00,1.91795,1.91945,1.91795,1.9188,168200000.0
2009-02-10 05:55:00,1.9188,1.91885,1.91775,1.91785,151000000.0
2009-02-10 05:56:00,1.9178,1.9187,1.91705,1.91845,285400000.0
2009-02-10 05:57:00,1.9184,1.91875,1.9179,1.91875,154600000.0
2009-02-10 05:58:00,1.9189,1.9189,1.91735,1.91735,135600000.0
2009-02-10 05:59:00,1.91735,1.918,1.91735,1.9179,91600000.0
2009-02-10 06:00:00,1.91795,1.9186,1.9178,1.91785,183600000.0
2009-02-10 06:01:00,1.91795,1.9185,1.91795,1.9184,74400000.0
2009-02-10 06:02:00,1.91835,1.91855,1.91735,1.91785,117800000.0
2009-02-10 06:03:00,1.918,1.918,1.91705,1.91705,111000000.0
2009-02-10 06:04:00,1.91715,1.9179,1.91715,1.91755,86800000.0
2009-02-10 06:05:00,1.91765,1.9177,1.9174,1.9174,70000000.0
2009-02-10 06:06:00,1.9175,1.91755,1.9172,1.9175,71200000.0
2009-02-10 06:07:00,1.918,1.91885,1.91785,1.918,63400000.0
2009-02-10 06:08:00,1.91815,1.9185,1.9171,1.9173,105600000.0
2009-02-10 06:09:00,1.9173,1.9179,1.91715,1.9179,114600000.0
2009-02-10 06:10:00,1.918,1.9183,1.9171,1.91815,127400000.0
2009-02-10 06:11:00,1.9183,1.9185,1.91805,1.9182,50600000.0
2009-02-10 06:12:00,1.91815,1.9188,1.91795,1.91815,105800000.0
2009-02-10 06:13:00,1.91805,1.9183,1.9174,1.9176,45200000.0
2009-02-10 06:14:00,1.9177,1.91785,1.9176,1.9176,35200000.0
2009-02-10 06:15:00,1.91765,1.9177,1.91625,1.9165,105800000.0
2009-02-10 06:16:00,1.91645,1.9174,1.9157,1.91585,186000000.0
2009-02-10 06:17:00,1.9161,1.9172,1.916,1.91645,154200000.0
2009-02-10 06:18:00,1.91645,1.91785,1.916,1.9168,153400000.0
2009-02-10 06:19:00,1.9168,1.9173,1.91665,1.9168,124400000.0
2009-02-10 06:20:00,1.91675,1.9168,1.9157,1.9158,162000000.0
2009-02-10 06:21:00,1.9157,1.91645,1.91515,1.91645,83400000.0
2009-02-10 06:22:00,1.91635,1.9166,1.9157,1.91595,92200000.0
2009-02-10 06:23:00,1.9163,1.9166,1.91575,1.91605,52000000.0
2009-02-10 06:24:00,1.91595,1.91665,1.91595,1.91665,12800000.0
2009-02-10 06:25:00,1.9167,1.9167,1.91525,1.9166,233000000.0
2009-02-10 06:26:00,1.9166,1.917,1.91485,1.91485,192000000.0
2009-02-10 06:27:00,1.91475,1.9156,1.9145,1.9151,99000000.0
2009-02-10 06:28:00,1.91505,1.9153,1.9148,1.91515,111000000.0
2009-02-10 06:29:00,1.9152,1.91575,1.91495,1.91495,56400000.0
2009-02-10 06:30:00,1.91505,1.9165,1.91505,1.91645,87200000.0
2009-02-10 06:31:00,1.91645,1.91755,1.91645,1.91725,121000000.0
2009-02-10 06:32:00,1.91725,1.9176,1.9162,1.91655,109600000.0
2009-02-10 06:33:00,1.91595,1.9167,1.9155,1.91595,155200000.0
2009-02-10 06:34:00,1.916,1.91685,1.91595,1.91685,110000000.0
2009-02-10 06:35:00,1.91675,1.9171,1.91675,1.9171,21600000.0
2009-02-10 06:36:00,1.9167,1.91765,1.91655,1.91715,85800000.0
2009-02-10 06:37:00,1.91715,1.91775,1.91675,1.9174,144600000.0
2009-02-10 06:38:00,1.91735,1.9175,1.9165,1.91705,90200000.0
2009-02-10 06:39:00,1.91705,1.91705,1.9167,1.91695,45600000.0
2009-02-10 06:40:00,1.917,1.9171,1.9168,1.9168,22400000.0
2009-02-10 06:41:00,1.91685,1.91685,1.9165,1.9167,41600000.0
2009-02-10 06:42:00,1.9166,1.9166,1.914,1.9155,125200000.0
2009-02-10 06:43:00,1.91575,1.9162,1.9157,1.91615,88200000.0
2009-02-10 06:44:00,1.91615,1.9163,1.9155,1.9158,71800000.0
2009-02-10 06:45:00,1.9158,1.9159,1.91505,1.91585,135200000.0
2009-02-10 06:46:00,1.91585,1.91585,1.9158,1.91585,12000000.0
2009-02-10 06:47:00,1.91595,1.91655,1.91595,1.91645,48000000.0
2009-02-10 06:48:00,1.9164,1.91695,1.9164,1.91695,36000000.0
2009-02-10 06:49:00,1.91695,1.91745,1.91695,1.9173,16400000.0
2009-02-10 06:50:00,1.9174,1.9174,1.91605,1.9168,98400000.0
2009-02-10 06:51:00,1.91675,1.91675,1.91625,1.91625,40800000.0
2009-02-10 06:52:00,1.91635,1.9164,1.9162,1.9162,24000000.0
2009-02-10 06:53:00,1.91615,1.91775,1.91615,1.917,99200000.0
2009-02-10 06:54:00,1.917,1.9177,1.9169,1.9174,99200000.0
2009-02-10 06:55:00,1.91755,1.91755,1.91655,1.91665,42400000.0
2009-02-10 06:56:00,1.91665,1.9172,1.9162,1.9172,70600000.0
2009-02-10 06:57:00,1.91725,1.91725,1.9167,1.9169,34600000.0
2009-02-10 06:58:00,1.9169,1.91725,1.9167,1.91715,34200000.0
2009-02-10 06:59:00,1.9171,1.9178,1.91695,1.9174,93600000.0
2009-02-10 07:00:00,1.9175,1.9177,1.91745,1.9176,26400000.0
2009-02-10 07:01:00,1.9177,1.9183,1.9171,1.9177,112800000.0
2009-02-10 07:02:00,1.91795,1.91825,1.91775,1.9182,86200000.0
2009-02-10 07:03:00,1.9181,1.91855,1.9178,1.91805,107800000.0
2009-02-10 07:04:00,1.918,1.9185,1.9177,1.9183,107200000.0
2009-02-10 07:05:00,1.91835,1.9187,1.9181,1.91815,48000000.0
2009-02-10 07:06:00,1.91825,1.91855,1.918,1.91815,40000000.0
2009-02-10 07:07:00,1.9181,1.91865,1.91795,1.9186,69600000.0
2009-02-10 07:08:00,1.9186,1.9187,1.91775,1.9184,95800000.0
2009-02-10 07:09:00,1.91845,1.9185,1.91685,1.9169,156600000.0
2009-02-10 07:10:00,1.9169,1.91735,1.91675,1.9168,109200000.0
2009-02-10 07:11:00,1.9169,1.91735,1.9166,1.91705,99200000.0
2009-02-10 07:12:00,1.91685,1.91815,1.91675,1.9175,107600000.0
2009-02-10 07:13:00,1.9176,1.91765,1.91745,1.91755,49800000.0
2009-02-10 07:14:00,1.9176,1.9186,1.9175,1.9183,107200000.0
2009-02-10 07:15:00,1.91835,1.9185,1.9182,1.9182,105600000.0
2009-02-10 07:16:00,1.91825,1.9191,1.91805,1.91895,119400000.0
2009-02-10 07:17:00,1.91895,1.91895,1.91885,1.91895,12000000.0
2009-02-10 07:18:00,1.91885,1.9191,1.91815,1.9188,119400000.0
2009-02-10 07:19:00,1.9184,1.91875,1.918,1.91825,127400000.0
2009-02-10 07:20:00,1.9182,1.9188,1.9182,1.91865,72000000.0
2009-02-10 07:21:00,1.9186,1.91865,1.9181,1.9181,33600000.0
2009-02-10 07:22:00,1.91835,1.9187,1.91835,1.9184,28800000.0
2009-02-10 07:23:00,1.91855,1.9186,1.9185,1.91855,33600000.0
2009-02-10 07:24:00,1.91845,1.9187,1.918,1.9181,93000000.0
2009-02-10 07:25:00,1.918,1.9183,1.918,1.91815,16800000.0
2009-02-10 07:26:00,1.918,1.91905,1.918,1.91905,103000000.0
2009-02-10 07:27:00,1.91925,1.91995,1.9191,1.9197,154400000.0
2009-02-10 07:28:00,1.91985,1.91995,1.91985,1.91995,19200000.0
2009-02-10 07:29:00,1.91985,1.92005,1.9193,1.92005,83800000.0
2009-02-10 07:30:00,1.9203,1.92135,1.9199,1.92085,201000000.0
2009-02-10 07:31:00,1.9209,1.9226,1.9208,1.9226,155400000.0
2009-02-10 07:32:00,1.9226,1.9229,1.9212,1.922,176000000.0
2009-02-10 07:33:00,1.92205,1.9223,1.9216,1.92215,163000000.0
2009-02-10 07:34:00,1.92225,1.9235,1.9208,1.92145,274600000.0
2009-02-10 07:35:00,1.92155,1.92225,1.9214,1.92165,230200000.0
2009-02-10 07:36:00,1.9218,1.92285,1.92065,1.9216,272600000.0
2009-02-10 07:37:00,1.9217,1.9231,1.9211,1.9222,278800000.0
2009-02-10 07:38:00,1.9222,1.92315,1.9214,1.92165,196400000.0
2009-02-10 07:39:00,1.92165,1.9235,1.9214,1.92185,199600000.0
2009-02-10 07:40:00,1.9217,1.922,1.92055,1.92125,270600000.0
2009-02-10 07:41:00,1.9214,1.92235,1.92085,1.9223,208600000.0
2009-02-10 07:42:00,1.92245,1.9228,1.92045,1.9208,264600000.0
2009-02-10 07:43:00,1.92095,1.92205,1.9204,1.9208,154800000.0
2009-02-10 07:44:00,1.9208,1.9215,1.92075,1.9209,120200000.0
2009-02-10 07:45:00,1.9208,1.92135,1.92075,1.9213,67200000.0
2009-02-10 07:46:00,1.92145,1.92165,1.91885,1.9196,245800000.0
2009-02-10 07:47:00,1.91945,1.92065,1.9176,1.92015,271600000.0
2009-02-10 07:48:00,1.9202,1.92095,1.9192,1.9208,228600000.0
2009-02-10 07:49:00,1.9209,1.92145,1.9201,1.9212,177600000.0
2009-02-10 07:50:00,1.9211,1.9212,1.9202,1.92045,111200000.0
2009-02-10 07:51:00,1.9204,1.92105,1.9196,1.9197,159200000.0
2009-02-10 07:52:00,1.9197,1.9197,1.9192,1.9194,155000000.0
2009-02-10 07:53:00,1.91945,1.91945,1.9183,1.9186,216600000.0
2009-02-10 07:54:00,1.9185,1.91905,1.91765,1.91815,196800000.0
2009-02-10 07:55:00,1.918,1.91815,1.91775,1.9178,175200000.0
2009-02-10 07:56:00,1.9178,1.91825,1.9176,1.9176,163200000.0
2009-02-10 07:57:00,1.9178,1.9181,1.9159,1.91685,214800000.0
2009-02-10 07:58:00,1.9167,1.91745,1.91615,1.91735,147000000.0
2009-02-10 07:59:00,1.9173,1.91875,1.91715,1.91715,188000000.0
2009-02-10 08:00:00,1.91715,1.91775,1.9164,1.9168,272400000.0
2009-02-10 08:01:00,1.9167,1.91725,1.9158,1.9163,283600000.0
2009-02-10 08:02:00,1.91635,1.9169,1.91525,1.91615,250400000.0
2009-02-10 08:03:00,1.9162,1.91745,1.9162,1.91745,140400000.0
2009-02-10 08:04:00,1.9177,1.9187,1.91755,1.91855,183000000.0
2009-02-10 08:05:00,1.91865,1.91905,1.9177,1.9181,165400000.0
2009-02-10 08:06:00,1.91815,1.91885,1.918,1.9182,126400000.0
2009-02-10 08:07:00,1.9183,1.9203,1.9183,1.9192,244400000.0
2009-02-10 08:08:00,1.9192,1.92015,1.91755,1.9178,168800000.0
2009-02-10 08:09:00,1.91785,1.9186,1.91745,1.91845,130400000.0
2009-02-10 08:10:00,1.91845,1.91885,1.91815,1.91825,130200000.0
2009-02-10 08:11:00,1.9183,1.91905,1.91715,1.9172,154000000.0
2009-02-10 08:12:00,1.91715,1.9193,1.91705,1.9189,265400000.0
2009-02-10 08:13:00,1.91895,1.9194,1.91815,1.91865,92400000.0
2009-02-10 08:14:00,1.9188,1.91985,1.91835,1.91965,135400000.0
2009-02-10 08:15:00,1.91965,1.9197,1.9187,1.91885,79200000.0
2009-02-10 08:16:00,1.91875,1.91945,1.91875,1.91895,69600000.0
2009-02-10 08:17:00,1.91915,1.91915,1.9187,1.9187,36000000.0
2009-02-10 08:18:00,1.9188,1.9208,1.91825,1.91985,220400000.0
2009-02-10 08:19:00,1.91985,1.9211,1.91925,1.9207,231800000.0
2009-02-10 08:20:00,1.92065,1.9211,1.9193,1.91975,215600000.0
2009-02-10 08:21:00,1.91965,1.92005,1.91805,1.91895,217800000.0
2009-02-10 08:22:00,1.9189,1.9205,1.91815,1.9191,159200000.0
2009-02-10 08:23:00,1.9192,1.92035,1.91915,1.9193,101800000.0
2009-02-10 08:24:00,1.91925,1.91995,1.9192,1.9192,50200000.0
2009-02-10 08:25:00,1.9192,1.91965,1.9184,1.91895,231400000.0
2009-02-10 08:26:00,1.9189,1.91905,1.91805,1.91805,143800000.0
2009-02-10 08:27:00,1.9183,1.9201,1.9183,1.91965,119000000.0
2009-02-10 08:28:00,1.91985,1.92025,1.9196,1.91995,101600000.0
2009-02-10 08:29:00,1.91995,1.92065,1.9196,1.9197,100200000.0
2009-02-10 08:30:00,1.9196,1.9198,1.91865,1.91915,141800000.0
2009-02-10 08:31:00,1.9192,1.9197,1.91815,1.9184,158000000.0
2009-02-10 08:32:00,1.91835,1.9193,1.91835,1.919,99600000.0
2009-02-10 08:33:00,1.91895,1.91915,1.9173,1.91815,117600000.0
2009-02-10 08:34:00,1.9182,1.9186,1.9172,1.9174,185200000.0
2009-02-10 08:35:00,1.9174,1.91815,1.9168,1.9174,186200000.0
2009-02-10 08:36:00,1.91715,1.91755,1.9169,1.91715,117200000.0
2009-02-10 08:37:00,1.91705,1.91825,1.917,1.91825,240000001.0
2009-02-10 08:38:00,1.91825,1.91865,1.91715,1.9178,155000000.0
2009-02-10 08:39:00,1.9177,1.91795,1.9168,1.917,215800000.0
2009-02-10 08:40:00,1.9171,1.91745,1.9163,1.91705,170000000.0
2009-02-10 08:41:00,1.91705,1.91735,1.91695,1.91735,53600000.0
2009-02-10 08:42:00,1.91735,1.9177,1.91515,1.917,158000000.0
2009-02-10 08:43:00,1.917,1.9174,1.9164,1.9168,168800000.0
2009-02-10 08:44:00,1.9169,1.9172,1.9164,1.9167,178000000.0
2009-02-10 08:45:00,1.9164,1.91735,1.9164,1.9171,120400000.0
2009-02-10 08:46:00,1.91695,1.9171,1.91655,1.9171,109800000.0
2009-02-10 08:47:00,1.9171,1.9175,1.917,1.91705,58800000.0
2009-02-10 08:48:00,1.917,1.9171,1.91655,1.91675,58000000.0
2009-02-10 08:49:00,1.91665,1.917,1.91425,1.91425,199600000.0
2009-02-10 08:50:00,1.9143,1.91485,1.91395,1.91455,162400000.0
2009-02-10 08:51:00,1.91465,1.91675,1.91455,1.9155,252800000.0
2009-02-10 08:52:00,1.9155,1.9159,1.91535,1.9156,84000000.0
2009-02-10 08:53:00,1.9157,1.91655,1.9157,1.9162,124600000.0
2009-02-10 08:54:00,1.9161,1.9163,1.9151,1.9151,291400000.0
2009-02-10 08:55:00,1.915,1.9161,1.91435,1.91595,183800000.0
2009-02-10 08:56:00,1.91605,1.91605,1.9152,1.9159,128800000.0
2009-02-10 08:57:00,1.9157,1.9168,1.91565,1.91665,151600000.0
2009-02-10 08:58:00,1.9166,1.9166,1.9152,1.91585,150800000.0
2009-02-10 08:59:00,1.9159,1.91635,1.91565,1.91625,160000000.0
2009-02-10 09:00:00,1.91625,1.9183,1.91555,1.9171,325600000.0
2009-02-10 09:01:00,1.91715,1.9183,1.9163,1.91755,274800000.0
2009-02-10 09:02:00,1.9177,1.9177,1.91615,1.91615,213600000.0
2009-02-10 09:03:00,1.9161,1.91645,1.91515,1.91545,279200000.0
2009-02-10 09:04:00,1.9154,1.91615,1.9138,1.91585,235400000.0
2009-02-10 09:05:00,1.91605,1.91605,1.91505,1.9156,186400000.0
2009-02-10 09:06:00,1.9156,1.917,1.9156,1.91675,210400000.0
2009-02-10 09:07:00,1.91675,1.91715,1.9158,1.91635,193600000.0
2009-02-10 09:08:00,1.91655,1.9173,1.9162,1.91695,186200000.0
2009-02-10 09:09:00,1.91705,1.9178,1.91595,1.9168,246200000.0
2009-02-10 09:10:00,1.91695,1.9173,1.9162,1.9164,256000000.0
2009-02-10 09:11:00,1.91645,1.9172,1.9161,1.91675,209000000.0
2009-02-10 09:12:00,1.9166,1.91685,1.9161,1.91635,155200000.0
2009-02-10 09:13:00,1.91645,1.9168,1.9158,1.91655,156000000.0
2009-02-10 09:14:00,1.9166,1.91715,1.9163,1.9166,130800000.0
2009-02-10 09:15:00,1.91655,1.917,1.91625,1.91655,115200000.0
2009-02-10 09:16:00,1.91665,1.9178,1.91645,1.91665,209600000.0
2009-02-10 09:17:00,1.9167,1.91695,1.91605,1.9166,203200000.0
2009-02-10 09:18:00,1.9166,1.91795,1.9165,1.9176,143200000.0
2009-02-10 09:19:00,1.9176,1.91895,1.9176,1.91805,162800000.0
2009-02-10 09:20:00,1.9177,1.9182,1.91675,1.9176,148000000.0
2009-02-10 09:21:00,1.91765,1.91975,1.9176,1.91905,246800000.0
2009-02-10 09:22:00,1.91905,1.91935,1.9187,1.9192,174400000.0
2009-02-10 09:23:00,1.91925,1.92,1.91875,1.91935,163400000.0
2009-02-10 09:24:00,1.91925,1.91955,1.9185,1.9187,156400000.0
2009-02-10 09:25:00,1.9186,1.9196,1.91855,1.9188,206800000.0
2009-02-10 09:26:00,1.91875,1.91875,1.91765,1.91815,197600000.0
2009-02-10 09:27:00,1.91825,1.9203,1.9177,1.91845,299800000.0
2009-02-10 09:28:00,1.91885,1.9202,1.91885,1.91955,183000000.0
2009-02-10 09:29:00,1.91945,1.92055,1.91945,1.9203,185400000.0
2009-02-10 09:30:00,1.91995,1.92065,1.9192,1.91995,77800000.0
2009-02-10 09:31:00,1.9203,1.9214,1.92005,1.9203,208600000.0
2009-02-10 09:32:00,1.92085,1.92105,1.92005,1.92065,147200000.0
2009-02-10 09:33:00,1.9206,1.92105,1.91995,1.92065,93400000.0
2009-02-10 09:34:00,1.9208,1.9209,1.92055,1.92085,89600000.0
2009-02-10 09:35:00,1.9205,1.92105,1.9191,1.9191,182400000.0
2009-02-10 09:36:00,1.91935,1.91965,1.91765,1.91825,299800000.0
2009-02-10 09:37:00,1.9181,1.9197,1.91765,1.9191,155400000.0
2009-02-10 09:38:00,1.9191,1.91935,1.91725,1.9184,158000000.0
2009-02-10 09:39:00,1.9184,1.9191,1.91795,1.9189,191200000.0
2009-02-10 09:40:00,1.9191,1.91935,1.9182,1.9182,171600000.0
2009-02-10 09:41:00,1.9184,1.91865,1.91805,1.9183,69600000.0
2009-02-10 09:42:00,1.9182,1.9186,1.91775,1.91845,131200000.0
2009-02-10 09:43:00,1.91835,1.91865,1.91705,1.91765,254000000.0
2009-02-10 09:44:00,1.91765,1.9185,1.91765,1.918,244800000.0
2009-02-10 09:45:00,1.9181,1.91855,1.91745,1.9181,220000000.0
2009-02-10 09:46:00,1.918,1.9183,1.917,1.9175,170400000.0
2009-02-10 09:47:00,1.9175,1.9186,1.9175,1.91775,217200000.0
2009-02-10 09:48:00,1.91765,1.9188,1.91745,1.91775,202000000.0
2009-02-10 09:49:00,1.9179,1.9199,1.9169,1.91985,181800000.0
2009-02-10 09:50:00,1.92,1.921,1.91955,1.9205,231600000.0
2009-02-10 09:51:00,1.92055,1.9216,1.919,1.92135,356200000.0
2009-02-10 09:52:00,1.92125,1.92195,1.92055,1.92185,252200000.0
2009-02-10 09:53:00,1.92195,1.9239,1.9209,1.92325,255600000.0
2009-02-10 09:54:00,1.92345,1.9249,1.92315,1.9234,397400000.0
2009-02-10 09:55:00,1.9235,1.9241,1.92315,1.92315,135000000.0
2009-02-10 09:56:00,1.92305,1.9231,1.92125,1.9219,201800000.0
2009-02-10 09:57:00,1.92225,1.9229,1.922,1.9222,125400000.0
2009-02-10 09:58:00,1.9222,1.9227,1.9218,1.92215,180800000.0
2009-02-10 09:59:00,1.9222,1.92325,1.9222,1.92235,152800000.0
2009-02-10 10:00:00,1.9223,1.92315,1.9217,1.9226,221800000.0
2009-02-10 10:01:00,1.92275,1.9232,1.9224,1.9232,120000000.0
2009-02-10 10:02:00,1.9231,1.92425,1.92205,1.9233,183000000.0
2009-02-10 10:03:00,1.9232,1.92455,1.92235,1.9231,346600000.0
2009-02-10 10:04:00,1.9232,1.9238,1.92185,1.92335,250000000.0
2009-02-10 10:05:00,1.92335,1.924,1.92165,1.9231,365400001.0
2009-02-10 10:06:00,1.9231,1.92525,1.9231,1.92455,207200000.0
2009-02-10 10:07:00,1.92455,1.92525,1.9238,1.92485,239800000.0
2009-02-10 10:08:00,1.92485,1.92665,1.92425,1.92505,198000000.0
2009-02-10 10:09:00,1.92515,1.92605,1.925,1.92525,140800000.0
2009-02-10 10:10:00,1.9253,1.92615,1.9246,1.9258,191200000.0
2009-02-10 10:11:00,1.9258,1.92625,1.925,1.92545,147000000.0
2009-02-10 10:12:00,1.92535,1.92615,1.92455,1.9252,257800000.0
2009-02-10 10:13:00,1.9251,1.9254,1.9218,1.92245,383400000.0
2009-02-10 10:14:00,1.9226,1.92385,1.9221,1.92355,356400000.0
2009-02-10 10:15:00,1.92355,1.92585,1.92355,1.9249,317400000.0
2009-02-10 10:16:00,1.925,1.92505,1.9236,1.92375,162000000.0
2009-02-10 10:17:00,1.92365,1.92435,1.9229,1.92315,301600000.0
2009-02-10 10:18:00,1.92305,1.9243,1.92255,1.9232,236600000.0
2009-02-10 10:19:00,1.92325,1.92455,1.92315,1.92345,270800000.0
2009-02-10 10:20:00,1.9234,1.9244,1.9231,1.9244,256000000.0
2009-02-10 10:21:00,1.9244,1.92485,1.92335,1.9245,228600000.0
2009-02-10 10:22:00,1.92465,1.92485,1.923,1.9238,188200000.0
2009-02-10 10:23:00,1.92365,1.9238,1.9228,1.92295,221800000.0
2009-02-10 10:24:00,1.92295,1.9233,1.9221,1.92255,156200000.0
2009-02-10 10:25:00,1.92255,1.92375,1.9222,1.9228,290800000.0
2009-02-10 10:26:00,1.92295,1.92345,1.9222,1.9232,237200000.0
2009-02-10 10:27:00,1.92285,1.92295,1.92195,1.92295,161400000.0
2009-02-10 10:28:00,1.9228,1.92315,1.9218,1.9219,120600000.0
2009-02-10 10:29:00,1.9219,1.9223,1.92085,1.9214,194400000.0
2009-02-10 10:30:00,1.92135,1.9224,1.92085,1.92175,197600000.0
2009-02-10 10:31:00,1.92175,1.92295,1.92175,1.92295,82000000.0
2009-02-10 10:32:00,1.9229,1.92465,1.92265,1.92305,219400000.0
2009-02-10 10:33:00,1.9225,1.92415,1.9225,1.9238,155800000.0
2009-02-10 10:34:00,1.92385,1.9242,1.9231,1.92355,114800000.0
2009-02-10 10:35:00,1.92345,1.92365,1.92285,1.92315,141000000.0
2009-02-10 10:36:00,1.92315,1.92315,1.922,1.92305,178600000.0
2009-02-10 10:37:00,1.923,1.9242,1.9226,1.9234,220000000.0
2009-02-10 10:38:00,1.92325,1.92325,1.9223,1.9224,159600000.0
2009-02-10 10:39:00,1.92245,1.92295,1.9213,1.92275,194400000.0
2009-02-10 10:40:00,1.9227,1.9236,1.92245,1.92315,156000000.0
2009-02-10 10:41:00,1.92335,1.92355,1.9223,1.9229,122400000.0
2009-02-10 10:42:00,1.92285,1.92305,1.92145,1.92155,160000000.0
2009-02-10 10:43:00,1.92165,1.9217,1.92105,1.92135,209000000.0
2009-02-10 10:44:00,1.92145,1.92355,1.92145,1.9231,213400000.0
2009-02-10 10:45:00,1.9231,1.9236,1.92275,1.92325,194800000.0
2009-02-10 10:46:00,1.9233,1.92365,1.92245,1.9229,156800000.0
2009-02-10 10:47:00,1.92295,1.9251,1.92295,1.9243,201600000.0
2009-02-10 10:48:00,1.9242,1.92675,1.9241,1.92645,287800000.0
2009-02-10 10:49:00,1.9263,1.92695,1.9253,1.9259,165800000.0
2009-02-10 10:50:00,1.92605,1.92645,1.9257,1.9259,135000000.0
2009-02-10 10:51:00,1.92595,1.92645,1.9249,1.9251,129800000.0
2009-02-10 10:52:00,1.9251,1.9279,1.9251,1.9272,195400000.0
2009-02-10 10:53:00,1.9272,1.9283,1.9259,1.9283,222600000.0
2009-02-10 10:54:00,1.92815,1.93055,1.9278,1.9287,258600000.0
2009-02-10 10:55:00,1.92825,1.9286,1.9271,1.92845,221600000.0
2009-02-10 10:56:00,1.9283,1.9285,1.9276,1.92795,165800000.0
2009-02-10 10:57:00,1.92805,1.92885,1.9276,1.92845,193200000.0
2009-02-10 10:58:00,1.9284,1.9288,1.92775,1.9281,211400000.0
2009-02-10 10:59:00,1.9282,1.92855,1.92705,1.92705,164400000.0
2009-02-10 11:00:00,1.92705,1.92775,1.92595,1.9276,191000000.0
2009-02-10 11:01:00,1.9276,1.9278,1.92645,1.9266,180000000.0
2009-02-10 11:02:00,1.9266,1.9272,1.9266,1.9269,181000000.0
2009-02-10 11:03:00,1.9269,1.92735,1.92565,1.92575,168400000.0
2009-02-10 11:04:00,1.92575,1.92735,1.92575,1.9269,170800000.0
2009-02-10 11:05:00,1.92685,1.9274,1.9267,1.92725,173800000.0
2009-02-10 11:06:00,1.92685,1.9295,1.92685,1.929,213800000.0
2009-02-10 11:07:00,1.92935,1.93095,1.92885,1.92995,254800000.0
2009-02-10 11:08:00,1.92995,1.93405,1.92995,1.93375,249800000.0
2009-02-10 11:09:00,1.9336,1.9359,1.9334,1.93575,261200000.0
2009-02-10 11:10:00,1.9358,1.93855,1.935,1.93705,275000000.0
2009-02-10 11:11:00,1.9371,1.94125,1.93695,1.94125,337200000.0
2009-02-10 11:12:00,1.94085,1.9425,1.9392,1.941,273200000.0
2009-02-10 11:13:00,1.9413,1.94155,1.9385,1.93855,246800000.0
2009-02-10 11:14:00,1.93865,1.9393,1.93705,1.93825,227200000.0
2009-02-10 11:15:00,1.9381,1.9387,1.937,1.9373,371200000.0
2009-02-10 11:16:00,1.93725,1.93725,1.9343,1.93455,306600000.0
2009-02-10 11:17:00,1.9346,1.93585,1.93445,1.93485,380200000.0
2009-02-10 11:18:00,1.93485,1.93625,1.93455,1.9362,303800000.0
2009-02-10 11:19:00,1.93615,1.93745,1.93565,1.9359,245200000.0
2009-02-10 11:20:00,1.9358,1.93725,1.9356,1.937,173800000.0
2009-02-10 11:21:00,1.93755,1.93755,1.93595,1.93735,158800000.0
2009-02-10 11:22:00,1.9373,1.9384,1.93655,1.938,263200000.0
2009-02-10 11:23:00,1.938,1.94095,1.93775,1.939,288800000.0
2009-02-10 11:24:00,1.9391,1.94105,1.939,1.939,186400000.0
2009-02-10 11:25:00,1.9394,1.94025,1.9387,1.94,252800000.0
2009-02-10 11:26:00,1.9399,1.9405,1.9392,1.9394,257400000.0
2009-02-10 11:27:00,1.93935,1.94105,1.93925,1.9402,302800000.0
2009-02-10 11:28:00,1.94015,1.9405,1.9389,1.9397,235600000.0
2009-02-10 11:29:00,1.9398,1.9404,1.93915,1.94015,156400000.0
2009-02-10 11:30:00,1.93985,1.9408,1.9391,1.94075,228600000.0
2009-02-10 11:31:00,1.9406,1.9416,1.93995,1.94125,219800000.0
2009-02-10 11:32:00,1.9412,1.94125,1.94035,1.94085,207800000.0
2009-02-10 11:33:00,1.94095,1.94125,1.9397,1.94085,184800000.0
2009-02-10 11:34:00,1.94065,1.94095,1.9388,1.93895,290200000.0
2009-02-10 11:35:00,1.93905,1.94075,1.93895,1.94075,196800000.0
2009-02-10 11:36:00,1.9406,1.9421,1.9403,1.9418,259000000.0
2009-02-10 11:37:00,1.9419,1.94215,1.94125,1.94175,202200000.0
2009-02-10 11:38:00,1.9416,1.94435,1.94135,1.9437,210400000.0
2009-02-10 11:39:00,1.9439,1.94465,1.9431,1.9435,239000000.0
2009-02-10 11:40:00,1.94355,1.94535,1.94355,1.94435,172000000.0
2009-02-10 11:41:00,1.94445,1.9447,1.94365,1.94445,169000000.0
2009-02-10 11:42:00,1.9444,1.9447,1.9429,1.9437,175200000.0
2009-02-10 11:43:00,1.94355,1.9439,1.94265,1.9431,149400000.0
2009-02-10 11:44:00,1.9432,1.9437,1.94275,1.94275,120800000.0
2009-02-10 11:45:00,1.9427,1.94275,1.94175,1.9418,169400000.0
2009-02-10 11:46:00,1.94205,1.94315,1.9419,1.9427,123400000.0
2009-02-10 11:47:00,1.94285,1.94285,1.9423,1.94245,54000000.0
2009-02-10 11:48:00,1.9423,1.9423,1.94175,1.94175,91200000.0
2009-02-10 11:49:00,1.94175,1.9428,1.94175,1.94275,150400000.0
2009-02-10 11:50:00,1.9427,1.94375,1.94195,1.94355,164600000.0
2009-02-10 11:51:00,1.94375,1.94385,1.943,1.9435,92400000.0
2009-02-10 11:52:00,1.9436,1.9456,1.9436,1.9451,151400000.0
2009-02-10 11:53:00,1.945,1.9453,1.9442,1.94465,165600000.0
2009-02-10 11:54:00,1.94475,1.9449,1.94415,1.94475,134600000.0
2009-02-10 11:55:00,1.9446,1.9449,1.94405,1.9445,154800000.0
2009-02-10 11:56:00,1.9445,1.9446,1.9442,1.94435,136600000.0
2009-02-10 11:57:00,1.9445,1.94595,1.9444,1.94575,127600000.0
2009-02-10 11:58:00,1.9458,1.9461,1.9451,1.9451,135600000.0
2009-02-10 11:59:00,1.94525,1.94555,1.94405,1.94435,134400000.0
2009-02-10 12:00:00,1.94435,1.94435,1.9436,1.94395,134400000.0
2009-02-10 12:01:00,1.94385,1.94495,1.9438,1.94495,114400000.0
2009-02-10 12:02:00,1.9449,1.9452,1.94435,1.94435,88000000.0
2009-02-10 12:03:00,1.9444,1.9445,1.94345,1.9437,83200000.0
2009-02-10 12:04:00,1.94375,1.94395,1.9429,1.9429,81200000.0
2009-02-10 12:05:00,1.94295,1.94325,1.9417,1.94245,261000000.0
2009-02-10 12:06:00,1.94255,1.94255,1.9411,1.94185,182600000.0
2009-02-10 12:07:00,1.9417,1.9427,1.9411,1.94205,230600000.0
2009-02-10 12:08:00,1.94215,1.94405,1.94195,1.9439,205200000.0
2009-02-10 12:09:00,1.94405,1.9448,1.94335,1.9448,223600000.0
2009-02-10 12:10:00,1.94495,1.94535,1.9443,1.94485,330800000.0
2009-02-10 12:11:00,1.94495,1.9469,1.94465,1.9467,258400000.0
2009-02-10 12:12:00,1.9467,1.9467,1.9458,1.9467,242800000.0
2009-02-10 12:13:00,1.94665,1.94685,1.94545,1.9455,189800000.0
2009-02-10 12:14:00,1.94555,1.94725,1.94545,1.94665,239600000.0
2009-02-10 12:15:00,1.94665,1.94675,1.9451,1.9458,229200000.0
2009-02-10 12:16:00,1.9457,1.9457,1.9443,1.9456,171400000.0
2009-02-10 12:17:00,1.9455,1.9456,1.9444,1.945,137200000.0
2009-02-10 12:18:00,1.9451,1.9459,1.9441,1.94585,174400000.0
2009-02-10 12:19:00,1.9459,1.94625,1.94545,1.94545,125000000.0
2009-02-10 12:20:00,1.94555,1.9462,1.94545,1.9455,103600000.0
2009-02-10 12:21:00,1.9455,1.94605,1.94525,1.94525,74400000.0
2009-02-10 12:22:00,1.94525,1.9453,1.9435,1.94385,140200000.0
2009-02-10 12:23:00,1.9438,1.944,1.94325,1.94335,61600000.0
2009-02-10 12:24:00,1.9433,1.94335,1.94145,1.9415,212600000.0
2009-02-10 12:25:00,1.9416,1.94185,1.9405,1.9416,180700000.0
2009-02-10 12:26:00,1.9415,1.9422,1.9415,1.9418,78400000.0
2009-02-10 12:27:00,1.9416,1.942,1.9401,1.94025,121400000.0
2009-02-10 12:28:00,1.94025,1.941,1.9378,1.9378,254600000.0
2009-02-10 12:29:00,1.9376,1.9412,1.93715,1.9406,286000000.0
2009-02-10 12:30:00,1.94045,1.9409,1.9391,1.9403,236600000.0
2009-02-10 12:31:00,1.9404,1.941,1.93945,1.9407,244200000.0
2009-02-10 12:32:00,1.941,1.941,1.939,1.93935,334000000.0
2009-02-10 12:33:00,1.93945,1.94045,1.93945,1.94015,154400000.0
2009-02-10 12:34:00,1.94025,1.94025,1.9395,1.9399,109200000.0
2009-02-10 12:35:00,1.93975,1.9405,1.93945,1.94,164200000.0
2009-02-10 12:36:00,1.93995,1.9401,1.93865,1.9394,221800000.0
2009-02-10 12:37:00,1.93935,1.93965,1.93885,1.9393,178400000.0
2009-02-10 12:38:00,1.9393,1.9398,1.9385,1.9393,228600000.0
2009-02-10 12:39:00,1.9392,1.9398,1.93635,1.93675,286000000.0
2009-02-10 12:40:00,1.93665,1.93765,1.9344,1.9354,335400000.0
2009-02-10 12:41:00,1.9352,1.9372,1.93465,1.9348,263800000.0
2009-02-10 12:42:00,1.9352,1.93635,1.9352,1.93585,139600000.0
2009-02-10 12:43:00,1.93575,1.93695,1.93535,1.93695,215000000.0
2009-02-10 12:44:00,1.937,1.93725,1.9366,1.93685,61200000.0
2009-02-10 12:45:00,1.93695,1.93785,1.93695,1.9377,119600000.0
2009-02-10 12:46:00,1.9377,1.9377,1.93705,1.93725,111200000.0
2009-02-10 12:47:00,1.93725,1.9382,1.93705,1.9382,99600000.0
2009-02-10 12:48:00,1.9382,1.9383,1.93755,1.93825,149600000.0
2009-02-10 12:49:00,1.93815,1.93825,1.9378,1.93825,140400000.0
2009-02-10 12:50:00,1.93815,1.93895,1.93795,1.93895,92400000.0
2009-02-10 12:51:00,1.93875,1.93945,1.93835,1.9388,109600000.0
2009-02-10 12:52:00,1.93875,1.9398,1.9386,1.9395,162800000.0
2009-02-10 12:53:00,1.93945,1.9401,1.93895,1.94,142400000.0
2009-02-10 12:54:00,1.93985,1.93995,1.9389,1.9389,110400000.0
2009-02-10 12:55:00,1.939,1.9394,1.9385,1.939,125600000.0
2009-02-10 12:56:00,1.93915,1.94005,1.93915,1.94005,54200000.0
2009-02-10 12:57:00,1.93985,1.9407,1.93985,1.93995,119200000.0
2009-02-10 12:58:00,1.94005,1.94035,1.93885,1.9398,230000000.0
2009-02-10 12:59:00,1.9399,1.94005,1.9395,1.93975,115200000.0
2009-02-10 13:00:00,1.93985,1.93985,1.9381,1.9383,161200000.0
2009-02-10 13:01:00,1.9382,1.93885,1.9379,1.9384,150000000.0
2009-02-10 13:02:00,1.9385,1.9388,1.9371,1.9374,145200000.0
2009-02-10 13:03:00,1.93735,1.938,1.93735,1.938,172000000.0
2009-02-10 13:04:00,1.9376,1.9381,1.93635,1.93695,242400000.0
2009-02-10 13:05:00,1.93695,1.93715,1.9351,1.9358,268800000.0
2009-02-10 13:06:00,1.93575,1.93625,1.93575,1.9361,102000000.0
2009-02-10 13:07:00,1.93625,1.9365,1.93535,1.93585,112800000.0
2009-02-10 13:08:00,1.936,1.9375,1.9359,1.93705,80800000.0
2009-02-10 13:09:00,1.93725,1.9374,1.93555,1.93625,166800000.0
2009-02-10 13:10:00,1.93625,1.93805,1.93625,1.9379,84600000.0
2009-02-10 13:11:00,1.938,1.9397,1.93795,1.93935,128000000.0
2009-02-10 13:12:00,1.9394,1.9426,1.9394,1.9418,148200000.0
2009-02-10 13:13:00,1.9417,1.9437,1.9414,1.94325,152800000.0
2009-02-10 13:14:00,1.9432,1.94545,1.94285,1.9431,233800000.0
2009-02-10 13:15:00,1.94325,1.94405,1.94295,1.9439,157600000.0
2009-02-10 13:16:00,1.9439,1.94435,1.9435,1.94415,81600000.0
2009-02-10 13:17:00,1.9442,1.9442,1.9433,1.9433,98400000.0
2009-02-10 13:18:00,1.94345,1.94385,1.94315,1.9435,144600000.0
2009-02-10 13:19:00,1.94355,1.94365,1.9429,1.9431,205800000.0
2009-02-10 13:20:00,1.94315,1.94315,1.9428,1.943,98400000.0
2009-02-10 13:21:00,1.943,1.943,1.94205,1.9426,175000000.0
2009-02-10 13:22:00,1.94265,1.94285,1.94205,1.94265,191400000.0
2009-02-10 13:23:00,1.9427,1.9429,1.9418,1.94225,102400000.0
2009-02-10 13:24:00,1.9422,1.94295,1.9421,1.9422,85200000.0
2009-02-10 13:25:00,1.9422,1.9424,1.94055,1.94085,208000000.0
2009-02-10 13:26:00,1.94105,1.9413,1.9406,1.94095,126200000.0
2009-02-10 13:27:00,1.9409,1.9422,1.9408,1.9422,78400000.0
2009-02-10 13:28:00,1.94225,1.9426,1.94065,1.94225,253800000.0
2009-02-10 13:29:00,1.94225,1.94245,1.9398,1.94,194600000.0
2009-02-10 13:30:00,1.94,1.94,1.9396,1.9397,98000000.0
2009-02-10 13:31:00,1.93975,1.94045,1.93945,1.9404,103800000.0
2009-02-10 13:32:00,1.9404,1.94065,1.94035,1.94065,172400000.0
2009-02-10 13:33:00,1.9406,1.9411,1.94045,1.9411,68600000.0
2009-02-10 13:34:00,1.94115,1.9413,1.9408,1.94085,72800000.0
2009-02-10 13:35:00,1.9408,1.9409,1.94025,1.9405,104400000.0
2009-02-10 13:36:00,1.94045,1.9405,1.94025,1.94025,125800000.0
2009-02-10 13:37:00,1.9404,1.9404,1.9402,1.9402,21800000.0
2009-02-10 13:38:00,1.9402,1.94035,1.9399,1.94025,154800000.0
2009-02-10 13:39:00,1.94035,1.9405,1.9393,1.9395,107400000.0
2009-02-10 13:40:00,1.9396,1.9402,1.939,1.939,236200000.0
2009-02-10 13:41:00,1.939,1.93935,1.93685,1.9378,226800000.0
2009-02-10 13:42:00,1.9378,1.9379,1.937,1.93775,261000000.0
2009-02-10 13:43:00,1.9377,1.9381,1.9375,1.938,197200000.0
2009-02-10 13:44:00,1.9378,1.9379,1.93695,1.9375,154400000.0
2009-02-10 13:45:00,1.9375,1.9384,1.93705,1.93825,302600000.0
2009-02-10 13:46:00,1.93825,1.93835,1.9379,1.9383,299000000.0
2009-02-10 13:47:00,1.93845,1.9407,1.93805,1.9404,306000000.0
2009-02-10 13:48:00,1.94045,1.9412,1.9404,1.94095,134400000.0
2009-02-10 13:49:00,1.9409,1.94125,1.9409,1.94115,160800000.0
2009-02-10 13:50:00,1.94115,1.94205,1.94105,1.94205,120000000.0
2009-02-10 13:51:00,1.94205,1.94215,1.9416,1.9418,165000000.0
2009-02-10 13:52:00,1.94195,1.94215,1.9413,1.94175,152000000.0
2009-02-10 13:53:00,1.94185,1.94185,1.94165,1.9418,24000000.0
2009-02-10 13:54:00,1.9421,1.94225,1.9418,1.94195,83200000.0
2009-02-10 13:55:00,1.94195,1.94445,1.9416,1.9444,150600000.0
2009-02-10 13:56:00,1.94445,1.94685,1.9443,1.9464,273400000.0
2009-02-10 13:57:00,1.94635,1.94735,1.94635,1.9466,280800000.0
2009-02-10 13:58:00,1.9466,1.94795,1.9465,1.94705,330000000.0
2009-02-10 13:59:00,1.9472,1.94855,1.9466,1.94715,266800000.0
2009-02-10 14:00:00,1.9472,1.9478,1.9464,1.9474,218400000.0
2009-02-10 14:01:00,1.9474,1.94765,1.94645,1.9475,183800000.0
2009-02-10 14:02:00,1.94715,1.94785,1.94695,1.94765,135800000.0
2009-02-10 14:03:00,1.9476,1.94895,1.94715,1.9481,205800000.0
2009-02-10 14:04:00,1.9482,1.9497,1.94805,1.9495,250600000.0
2009-02-10 14:05:00,1.9494,1.9503,1.9491,1.9501,228400000.0
2009-02-10 14:06:00,1.95015,1.95015,1.9483,1.94945,210800000.0
2009-02-10 14:07:00,1.94945,1.9496,1.9487,1.94885,155600000.0
2009-02-10 14:08:00,1.949,1.949,1.94845,1.9487,118800000.0
2009-02-10 14:09:00,1.9489,1.94905,1.94735,1.9479,157000000.0
2009-02-10 14:10:00,1.9479,1.9485,1.9476,1.9483,73800000.0
2009-02-10 14:11:00,1.9483,1.94855,1.94775,1.94855,124200000.0
2009-02-10 14:12:00,1.9485,1.9493,1.9483,1.9493,82600000.0
2009-02-10 14:13:00,1.9493,1.9498,1.948,1.9485,225800000.0
2009-02-10 14:14:00,1.9486,1.9493,1.9477,1.94865,253000000.0
2009-02-10 14:15:00,1.9487,1.94875,1.9479,1.9485,132200000.0
2009-02-10 14:16:00,1.94835,1.9485,1.94725,1.9482,171000000.0
2009-02-10 14:17:00,1.9481,1.9482,1.94615,1.9471,220200000.0
2009-02-10 14:18:00,1.9471,1.94795,1.94545,1.94675,260800000.0
2009-02-10 14:19:00,1.9465,1.94815,1.9462,1.9479,307400000.0
2009-02-10 14:20:00,1.9478,1.94865,1.9475,1.94815,261800000.0
2009-02-10 14:21:00,1.9479,1.94885,1.94705,1.9471,282300000.0
2009-02-10 14:22:00,1.9471,1.9481,1.9469,1.94765,200000000.0
2009-02-10 14:23:00,1.9475,1.94855,1.9475,1.9484,269200000.0
2009-02-10 14:24:00,1.9484,1.9501,1.9482,1.9501,268000000.0
2009-02-10 14:25:00,1.95015,1.95075,1.9493,1.94995,286800000.0
2009-02-10 14:26:00,1.95,1.9509,1.95,1.95055,248000000.0
2009-02-10 14:27:00,1.95045,1.9521,1.95045,1.95165,301000000.0
2009-02-10 14:28:00,1.95155,1.95155,1.9503,1.9512,267200000.0
2009-02-10 14:29:00,1.9508,1.9509,1.94995,1.9508,161800000.0
2009-02-10 14:30:00,1.9507,1.9507,1.9496,1.94985,247800000.0
2009-02-10 14:31:00,1.9498,1.94995,1.9493,1.9495,222000000.0
2009-02-10 14:32:00,1.9494,1.95,1.94925,1.94955,147200000.0
2009-02-10 14:33:00,1.9495,1.9496,1.9472,1.9473,201600000.0
2009-02-10 14:34:00,1.9472,1.9483,1.9472,1.94795,139000000.0
2009-02-10 14:35:00,1.94795,1.948,1.9473,1.9474,142000000.0
2009-02-10 14:36:00,1.9474,1.9478,1.94455,1.9446,186800000.0
2009-02-10 14:37:00,1.94475,1.9457,1.94425,1.94425,169800000.0
2009-02-10 14:38:00,1.94425,1.9449,1.94395,1.94455,92000000.0
2009-02-10 14:39:00,1.94475,1.94485,1.94455,1.94485,166600000.0
2009-02-10 14:40:00,1.945,1.94525,1.9422,1.94285,194800000.0
2009-02-10 14:41:00,1.94275,1.9436,1.9426,1.94265,196000000.0
2009-02-10 14:42:00,1.94265,1.9431,1.9411,1.9411,183600000.0
2009-02-10 14:43:00,1.9409,1.94235,1.9409,1.94215,236200000.0
2009-02-10 14:44:00,1.94225,1.9427,1.9395,1.93975,247800000.0
2009-02-10 14:45:00,1.93975,1.94095,1.9393,1.94095,141600000.0
2009-02-10 14:46:00,1.9411,1.9437,1.9407,1.9437,170200000.0
2009-02-10 14:47:00,1.94345,1.94365,1.94195,1.9423,239600000.0
2009-02-10 14:48:00,1.94225,1.9425,1.9414,1.94185,227400000.0
2009-02-10 14:49:00,1.942,1.94265,1.9418,1.9418,93600000.0
2009-02-10 14:50:00,1.94185,1.94245,1.9399,1.9402,169200000.0
2009-02-10 14:51:00,1.94035,1.94065,1.9399,1.9402,117600000.0
2009-02-10 14:52:00,1.9402,1.94095,1.93975,1.9402,156800000.0
2009-02-10 14:53:00,1.94005,1.9402,1.9398,1.94,106200000.0
2009-02-10 14:54:00,1.9401,1.94105,1.93945,1.94075,165000000.0
2009-02-10 14:55:00,1.9404,1.9404,1.9396,1.9397,209600000.0
2009-02-10 14:56:00,1.93965,1.9401,1.93885,1.93895,79800000.0
2009-02-10 14:57:00,1.93895,1.93945,1.9372,1.93855,104000000.0
2009-02-10 14:58:00,1.93855,1.9389,1.9371,1.93755,276800000.0
2009-02-10 14:59:00,1.9376,1.9382,1.93735,1.93755,132800000.0
2009-02-10 15:00:00,1.93785,1.9384,1.93785,1.93805,134800000.0
2009-02-10 15:01:00,1.93805,1.9381,1.9367,1.9372,195600000.0
2009-02-10 15:02:00,1.9373,1.93865,1.9373,1.9383,202200000.0
2009-02-10 15:03:00,1.9383,1.93855,1.93755,1.93785,145000000.0
2009-02-10 15:04:00,1.93775,1.9379,1.9374,1.9375,77200000.0
2009-02-10 15:05:00,1.9374,1.9381,1.93715,1.93775,165600000.0
2009-02-10 15:06:00,1.9379,1.93905,1.9374,1.9389,123800000.0
2009-02-10 15:07:00,1.93895,1.93935,1.9387,1.939,127200000.0
2009-02-10 15:08:00,1.939,1.93915,1.9385,1.93885,149800000.0
2009-02-10 15:09:00,1.9388,1.94015,1.9384,1.94,161000000.0
2009-02-10 15:10:00,1.94005,1.94055,1.93945,1.94025,186200000.0
2009-02-10 15:11:00,1.9404,1.9412,1.94005,1.9404,197800000.0
2009-02-10 15:12:00,1.9405,1.94055,1.9397,1.9398,112000000.0
2009-02-10 15:13:00,1.93985,1.9413,1.9394,1.94065,173000000.0
2009-02-10 15:14:00,1.9406,1.9408,1.9393,1.93945,234800000.0
2009-02-10 15:15:00,1.93955,1.94035,1.93945,1.9403,197600000.0
2009-02-10 15:16:00,1.94045,1.94085,1.93945,1.93945,154400000.0
2009-02-10 15:17:00,1.9394,1.9398,1.93925,1.93935,102800000.0
2009-02-10 15:18:00,1.9394,1.9394,1.93845,1.9394,136000000.0
2009-02-10 15:19:00,1.93945,1.93955,1.9382,1.93885,197600000.0
2009-02-10 15:20:00,1.93885,1.94055,1.93885,1.9404,129600000.0
2009-02-10 15:21:00,1.9403,1.9404,1.93945,1.9396,139200000.0
2009-02-10 15:22:00,1.9396,1.9396,1.9389,1.9389,147000000.0
2009-02-10 15:23:00,1.93905,1.9391,1.93865,1.9391,67200000.0
2009-02-10 15:24:00,1.9391,1.94035,1.93865,1.94025,211600000.0
2009-02-10 15:25:00,1.9399,1.9401,1.93885,1.9395,170400000.0
2009-02-10 15:26:00,1.93965,1.93965,1.93885,1.939,90200000.0
2009-02-10 15:27:00,1.9389,1.93925,1.9389,1.9391,86400000.0
2009-02-10 15:28:00,1.93915,1.9393,1.93885,1.93885,60800000.0
2009-02-10 15:29:00,1.93895,1.939,1.93805,1.93805,99600000.0
2009-02-10 15:30:00,1.9383,1.93845,1.93745,1.9379,142800000.0
2009-02-10 15:31:00,1.93785,1.93885,1.9376,1.93805,231800000.0
2009-02-10 15:32:00,1.9381,1.93845,1.93655,1.937,184600000.0
2009-02-10 15:33:00,1.93695,1.93705,1.93645,1.93675,112000000.0
2009-02-10 15:34:00,1.93685,1.93705,1.9362,1.93665,123200000.0
2009-02-10 15:35:00,1.9366,1.93705,1.93575,1.937,223800000.0
2009-02-10 15:36:00,1.937,1.9375,1.9366,1.9369,158600000.0
2009-02-10 15:37:00,1.93695,1.9372,1.93665,1.93695,86000000.0
2009-02-10 15:38:00,1.93705,1.93755,1.9368,1.9375,110800000.0
2009-02-10 15:39:00,1.93745,1.9378,1.9368,1.93685,88000000.0
2009-02-10 15:40:00,1.9367,1.9376,1.93665,1.9376,148800000.0
2009-02-10 15:41:00,1.93775,1.9406,1.93755,1.9399,234600000.0
2009-02-10 15:42:00,1.94,1.9407,1.93985,1.9402,151400000.0
2009-02-10 15:43:00,1.9402,1.9407,1.9396,1.9406,218000000.0
2009-02-10 15:44:00,1.94055,1.94255,1.9404,1.9413,253400000.0
2009-02-10 15:45:00,1.9412,1.94165,1.9407,1.9413,177000000.0
2009-02-10 15:46:00,1.94145,1.9418,1.93955,1.9402,246800000.0
2009-02-10 15:47:00,1.9403,1.9411,1.9403,1.9407,144400000.0
2009-02-10 15:48:00,1.9406,1.9409,1.9403,1.94055,210600000.0
2009-02-10 15:49:00,1.9406,1.9407,1.93995,1.9403,196200000.0
2009-02-10 15:50:00,1.9403,1.941,1.94025,1.941,139000000.0
2009-02-10 15:51:00,1.94085,1.94115,1.94055,1.9406,95200000.0
2009-02-10 15:52:00,1.94045,1.94295,1.94045,1.94285,211000000.0
2009-02-10 15:53:00,1.94275,1.94395,1.94245,1.94345,241600000.0
2009-02-10 15:54:00,1.94345,1.94495,1.94345,1.9437,316000000.0
2009-02-10 15:55:00,1.94365,1.9443,1.9436,1.9442,189600000.0
2009-02-10 15:56:00,1.9443,1.9459,1.9443,1.9453,253200000.0
2009-02-10 15:57:00,1.9452,1.94705,1.945,1.9466,294800000.0
2009-02-10 15:58:00,1.9466,1.9466,1.9444,1.9453,249000000.0
2009-02-10 15:59:00,1.9452,1.9453,1.9438,1.94405,237800000.0
2009-02-10 16:00:00,1.9439,1.9445,1.9439,1.9439,238000000.0
2009-02-10 16:01:00,1.944,1.94435,1.9423,1.9426,343600000.0
2009-02-10 16:02:00,1.94255,1.9431,1.9419,1.94235,177400000.0
2009-02-10 16:03:00,1.94245,1.94275,1.94125,1.9416,153800000.0
2009-02-10 16:04:00,1.9418,1.94205,1.94105,1.9416,267400000.0
2009-02-10 16:05:00,1.9416,1.94165,1.9411,1.94145,230400000.0
2009-02-10 16:06:00,1.94145,1.9416,1.9398,1.9399,175800000.0
2009-02-10 16:07:00,1.94005,1.94015,1.9385,1.93885,187200000.0
2009-02-10 16:08:00,1.939,1.9395,1.93765,1.93795,250400000.0
2009-02-10 16:09:00,1.9382,1.9383,1.9357,1.93615,277600000.0
2009-02-10 16:10:00,1.93655,1.9375,1.93585,1.93735,183800000.0
2009-02-10 16:11:00,1.93725,1.93875,1.9366,1.9381,307400000.0
2009-02-10 16:12:00,1.938,1.93915,1.9378,1.93915,152200000.0
2009-02-10 16:13:00,1.93905,1.9391,1.9382,1.9386,87200000.0
2009-02-10 16:14:00,1.93875,1.93955,1.93845,1.93955,111200000.0
2009-02-10 16:15:00,1.93955,1.93995,1.9394,1.93995,100800000.0
2009-02-10 16:16:00,1.93985,1.9411,1.9392,1.93965,192000000.0
2009-02-10 16:17:00,1.9397,1.9397,1.9389,1.9391,167200000.0
2009-02-10 16:18:00,1.9389,1.93965,1.93745,1.93765,148000000.0
2009-02-10 16:19:00,1.9377,1.9377,1.93555,1.9363,140800000.0
2009-02-10 16:20:00,1.93635,1.93635,1.9355,1.93565,96400000.0
2009-02-10 16:21:00,1.9357,1.93615,1.9351,1.9361,172600000.0
2009-02-10 16:22:00,1.9364,1.9384,1.9363,1.9379,237700000.0
2009-02-10 16:23:00,1.93805,1.9384,1.9376,1.9377,174000000.0
2009-02-10 16:24:00,1.9377,1.9386,1.93745,1.93785,186400000.0
2009-02-10 16:25:00,1.93795,1.9381,1.93715,1.9373,255800000.0
2009-02-10 16:26:00,1.9374,1.93745,1.9367,1.9369,132600000.0
2009-02-10 16:27:00,1.93685,1.93775,1.93645,1.9372,220600000.0
2009-02-10 16:28:00,1.9372,1.93975,1.93675,1.9396,272800000.0
2009-02-10 16:29:00,1.93955,1.9407,1.9391,1.94015,225000000.0
2009-02-10 16:30:00,1.9402,1.94125,1.93885,1.94085,231400000.0
2009-02-10 16:31:00,1.94085,1.942,1.9406,1.94085,268600000.0
2009-02-10 16:32:00,1.9408,1.94095,1.9391,1.9403,307000000.0
2009-02-10 16:33:00,1.9403,1.94055,1.939,1.9401,245600000.0
2009-02-10 16:34:00,1.9401,1.94105,1.9396,1.9406,241800000.0
2009-02-10 16:35:00,1.9406,1.9407,1.93855,1.93895,166800000.0
2009-02-10 16:36:00,1.939,1.9396,1.93835,1.93845,206000000.0
2009-02-10 16:37:00,1.9385,1.9389,1.93805,1.9386,183400000.0
2009-02-10 16:38:00,1.9385,1.9406,1.93785,1.93945,186400000.0
2009-02-10 16:39:00,1.93925,1.9403,1.93865,1.9389,162600000.0
2009-02-10 16:40:00,1.93905,1.9398,1.93865,1.93925,151800000.0
2009-02-10 16:41:00,1.9392,1.9402,1.9389,1.9401,132000000.0
2009-02-10 16:42:00,1.9401,1.9407,1.9392,1.9395,202000000.0
2009-02-10 16:43:00,1.93965,1.94005,1.9388,1.93905,132400000.0
2009-02-10 16:44:00,1.9391,1.9396,1.9372,1.9394,252600000.0
2009-02-10 16:45:00,1.93925,1.9394,1.93755,1.93875,237800000.0
2009-02-10 16:46:00,1.9388,1.93905,1.93825,1.93885,118000000.0
2009-02-10 16:47:00,1.9389,1.9391,1.93805,1.9388,233000000.0
2009-02-10 16:48:00,1.93885,1.93995,1.93885,1.9396,208400000.0
2009-02-10 16:49:00,1.9395,1.9397,1.93905,1.93955,207000000.0
2009-02-10 16:50:00,1.93955,1.94,1.939,1.93985,224400000.0
2009-02-10 16:51:00,1.93965,1.9423,1.93965,1.93995,292000000.0
2009-02-10 16:52:00,1.9399,1.9425,1.93975,1.94235,250000000.0
2009-02-10 16:53:00,1.94225,1.94255,1.93905,1.94,280400000.0
2009-02-10 16:54:00,1.9402,1.9412,1.93995,1.94055,239000000.0
2009-02-10 16:55:00,1.9406,1.9421,1.9398,1.94185,264200000.0
2009-02-10 16:56:00,1.9418,1.9418,1.9391,1.94035,244800000.0
2009-02-10 16:57:00,1.9404,1.94115,1.93875,1.9392,210600000.0
2009-02-10 16:58:00,1.93925,1.94145,1.9389,1.9413,311600000.0
2009-02-10 16:59:00,1.94135,1.9415,1.93995,1.94025,167200000.0
2009-02-10 17:00:00,1.9401,1.9419,1.93965,1.94145,276400000.0
2009-02-10 17:01:00,1.9411,1.94215,1.94,1.94015,278000000.0
2009-02-10 17:02:00,1.94025,1.941,1.93845,1.94055,330200000.0
2009-02-10 17:03:00,1.9403,1.9414,1.93965,1.94035,288000000.0
2009-02-10 17:04:00,1.9403,1.9424,1.93945,1.9424,305400000.0
2009-02-10 17:05:00,1.94195,1.94195,1.93845,1.93905,306600000.0
2009-02-10 17:06:00,1.9393,1.9404,1.93915,1.93955,277400000.0
2009-02-10 17:07:00,1.93955,1.93955,1.9371,1.93855,220400000.0
2009-02-10 17:08:00,1.9386,1.9388,1.9377,1.93855,213600000.0
2009-02-10 17:09:00,1.93865,1.93915,1.93785,1.93825,204200000.0
2009-02-10 17:10:00,1.93825,1.93925,1.93785,1.9386,198600000.0
2009-02-10 17:11:00,1.9387,1.9404,1.93835,1.94,252200000.0
2009-02-10 17:12:00,1.94,1.94055,1.93935,1.9403,194200000.0
2009-02-10 17:13:00,1.9404,1.9422,1.9396,1.9421,231400000.0
2009-02-10 17:14:00,1.94205,1.94365,1.94185,1.9435,232800000.0
2009-02-10 17:15:00,1.9435,1.94375,1.94155,1.94175,259200000.0
2009-02-10 17:16:00,1.9417,1.9434,1.94165,1.9427,170400000.0
2009-02-10 17:17:00,1.9426,1.9447,1.9425,1.9435,245000000.0
2009-02-10 17:18:00,1.94365,1.9459,1.94345,1.9447,236800000.0
2009-02-10 17:19:00,1.9447,1.9453,1.94345,1.9436,256200000.0
2009-02-10 17:20:00,1.94365,1.9455,1.9436,1.94395,260400000.0
2009-02-10 17:21:00,1.9439,1.94515,1.9437,1.94475,265400000.0
2009-02-10 17:22:00,1.9447,1.94705,1.9446,1.9458,234800000.0
2009-02-10 17:23:00,1.9458,1.94585,1.9435,1.9443,282000000.0
2009-02-10 17:24:00,1.94425,1.9452,1.9437,1.94425,298400000.0
2009-02-10 17:25:00,1.9444,1.94635,1.94435,1.946,229800000.0
2009-02-10 17:26:00,1.9458,1.94605,1.9446,1.9452,280400000.0
2009-02-10 17:27:00,1.94515,1.9458,1.9444,1.94575,286800000.0
2009-02-10 17:28:00,1.9457,1.9457,1.9431,1.9435,223600000.0
2009-02-10 17:29:00,1.94315,1.94505,1.94295,1.94485,245800000.0
2009-02-10 17:30:00,1.9449,1.9457,1.9443,1.9456,237400000.0
2009-02-10 17:31:00,1.94575,1.94605,1.94415,1.945,290400000.0
2009-02-10 17:32:00,1.94465,1.9453,1.94325,1.94375,270000000.0
2009-02-10 17:33:00,1.9439,1.945,1.943,1.94435,238200000.0
2009-02-10 17:34:00,1.9444,1.9447,1.9432,1.94455,195800000.0
2009-02-10 17:35:00,1.94475,1.94685,1.9445,1.94605,202800000.0
2009-02-10 17:36:00,1.9462,1.9471,1.9457,1.9471,223200000.0
2009-02-10 17:37:00,1.9471,1.9478,1.9467,1.9473,266600000.0
2009-02-10 17:38:00,1.94725,1.94755,1.9461,1.94615,268800000.0
2009-02-10 17:39:00,1.9461,1.94695,1.9459,1.946,213600000.0
2009-02-10 17:40:00,1.94595,1.94645,1.9447,1.94495,234600000.0
2009-02-10 17:41:00,1.945,1.946,1.9446,1.9453,242000000.0
2009-02-10 17:42:00,1.9455,1.94675,1.9453,1.94575,245200000.0
2009-02-10 17:43:00,1.9456,1.94595,1.94425,1.9447,156400000.0
2009-02-10 17:44:00,1.94475,1.94495,1.944,1.94445,168000000.0
2009-02-10 17:45:00,1.94435,1.94575,1.9442,1.94455,177000000.0
2009-02-10 17:46:00,1.94465,1.94625,1.94405,1.94515,209400000.0
2009-02-10 17:47:00,1.94515,1.9462,1.94445,1.94445,248200000.0
2009-02-10 17:48:00,1.94435,1.94445,1.94295,1.94345,230600000.0
2009-02-10 17:49:00,1.94335,1.94395,1.9426,1.9435,229400000.0
2009-02-10 17:50:00,1.94335,1.944,1.9426,1.9432,234800000.0
2009-02-10 17:51:00,1.94305,1.9446,1.9424,1.94445,240400000.0
2009-02-10 17:52:00,1.9447,1.94505,1.94325,1.9438,199800000.0
2009-02-10 17:53:00,1.9437,1.9458,1.94355,1.94565,250800000.0
2009-02-10 17:54:00,1.94565,1.94605,1.94515,1.94605,201600000.0
2009-02-10 17:55:00,1.94595,1.9465,1.9452,1.94525,221200000.0
2009-02-10 17:56:00,1.94525,1.9466,1.94515,1.9466,208600000.0
2009-02-10 17:57:00,1.94655,1.94755,1.9464,1.947,169200000.0
2009-02-10 17:58:00,1.94695,1.947,1.9453,1.9454,249600000.0
2009-02-10 17:59:00,1.9454,1.94625,1.94455,1.9454,267800000.0
2009-02-10 18:00:00,1.94535,1.94635,1.94175,1.94195,382100001.0
2009-02-10 18:01:00,1.9419,1.94255,1.93885,1.94,272600000.0
2009-02-10 18:02:00,1.93985,1.94225,1.9386,1.94205,272400000.0
2009-02-10 18:03:00,1.9421,1.9432,1.94125,1.9418,254800000.0
2009-02-10 18:04:00,1.9424,1.9453,1.94235,1.94405,326000000.0
2009-02-10 18:05:00,1.944,1.94705,1.94305,1.94705,276400000.0
2009-02-10 18:06:00,1.94725,1.95035,1.94645,1.94935,286400000.0
2009-02-10 18:07:00,1.94935,1.9514,1.946,1.95035,288000000.0
2009-02-10 18:08:00,1.95005,1.95345,1.9486,1.9517,280400000.0
2009-02-10 18:09:00,1.95155,1.952,1.94805,1.94935,309800000.0
2009-02-10 18:10:00,1.9489,1.9517,1.947,1.9517,314800000.0
2009-02-10 18:11:00,1.9525,1.9548,1.94995,1.9502,308800000.0
2009-02-10 18:12:00,1.9502,1.9546,1.9502,1.9535,260800000.0
2009-02-10 18:13:00,1.95335,1.95635,1.9525,1.95545,295200000.0
2009-02-10 18:14:00,1.9555,1.95625,1.95255,1.95255,291600000.0
2009-02-10 18:15:00,1.9525,1.95505,1.9524,1.95405,283200000.0
2009-02-10 18:16:00,1.954,1.95515,1.95215,1.95495,286200000.0
2009-02-10 18:17:00,1.95485,1.95485,1.95205,1.9529,257800000.0
2009-02-10 18:18:00,1.9529,1.95505,1.95185,1.95275,293400000.0
2009-02-10 18:19:00,1.953,1.95315,1.9502,1.9504,269900000.0
2009-02-10 18:20:00,1.95045,1.95085,1.94765,1.9483,239200000.0
2009-02-10 18:21:00,1.94845,1.95085,1.94645,1.95085,260000000.0
2009-02-10 18:22:00,1.95095,1.952,1.9481,1.95105,284200000.0
2009-02-10 18:23:00,1.95105,1.9518,1.9494,1.9508,281600000.0
2009-02-10 18:24:00,1.9508,1.95315,1.95055,1.9526,220600000.0
2009-02-10 18:25:00,1.95275,1.9548,1.9495,1.95075,308500000.0
2009-02-10 18:26:00,1.9507,1.95195,1.94805,1.9512,287600000.0
2009-02-10 18:27:00,1.9511,1.9524,1.95095,1.95105,274000000.0
2009-02-10 18:28:00,1.95105,1.9541,1.94985,1.954,256000000.0
2009-02-10 18:29:00,1.95415,1.95415,1.95165,1.95165,301000000.0
2009-02-10 18:30:00,1.95155,1.9545,1.95125,1.9544,313800000.0
2009-02-10 18:31:00,1.95425,1.95535,1.9526,1.9546,291800000.0
2009-02-10 18:32:00,1.95465,1.95985,1.95345,1.95745,322000000.0
2009-02-10 18:33:00,1.9574,1.96055,1.95715,1.9604,296400000.0
2009-02-10 18:34:00,1.9604,1.9679,1.9604,1.96785,316800000.0
2009-02-10 18:35:00,1.9684,1.97025,1.96575,1.96895,291600000.0
2009-02-10 18:36:00,1.96895,1.9692,1.9664,1.9668,351600000.0
2009-02-10 18:37:00,1.96675,1.96835,1.96565,1.96835,403800000.0
2009-02-10 18:38:00,1.96825,1.971,1.96825,1.9694,343800000.0
2009-02-10 18:39:00,1.96955,1.974,1.9682,1.97365,308800000.0
2009-02-10 18:40:00,1.97355,1.98015,1.97255,1.97905,332200000.0
2009-02-10 18:41:00,1.979,1.98,1.9771,1.97815,345400000.0
2009-02-10 18:42:00,1.9782,1.97905,1.97295,1.97325,321000000.0
2009-02-10 18:43:00,1.97295,1.97375,1.97195,1.97245,299300000.0
2009-02-10 18:44:00,1.97245,1.97365,1.97165,1.9723,388600000.0
2009-02-10 18:45:00,1.97265,1.9739,1.97255,1.9728,361000000.0
2009-02-10 18:46:00,1.9726,1.9737,1.97125,1.9734,334800000.0
2009-02-10 18:47:00,1.97355,1.97695,1.972,1.97695,269400000.0
2009-02-10 18:48:00,1.9769,1.97825,1.9722,1.9731,332600000.0
2009-02-10 18:49:00,1.973,1.9733,1.9699,1.9708,305600000.0
2009-02-10 18:50:00,1.9707,1.9716,1.96935,1.97005,320000000.0
2009-02-10 18:51:00,1.97005,1.9717,1.9672,1.96765,329000000.0
2009-02-10 18:52:00,1.9677,1.9715,1.9677,1.96925,266600000.0
2009-02-10 18:53:00,1.9692,1.9699,1.9681,1.96865,245600000.0
2009-02-10 18:54:00,1.96855,1.9688,1.96655,1.96655,297200000.0
2009-02-10 18:55:00,1.9661,1.96695,1.9647,1.9664,251400000.0
2009-02-10 18:56:00,1.96625,1.9676,1.96525,1.9674,294400000.0
2009-02-10 18:57:00,1.9672,1.9675,1.9662,1.9663,267600000.0
2009-02-10 18:58:00,1.96615,1.96825,1.9659,1.96785,306400000.0
2009-02-10 18:59:00,1.96795,1.96845,1.96605,1.96765,277400000.0
2009-02-10 19:00:00,1.9675,1.9694,1.96725,1.96835,252600000.0
2009-02-10 19:01:00,1.96795,1.96825,1.96685,1.96745,253200000.0
2009-02-10 19:02:00,1.96745,1.96895,1.96745,1.96855,270400000.0
2009-02-10 19:03:00,1.9686,1.96865,1.9659,1.96775,303800000.0
2009-02-10 19:04:00,1.9677,1.96795,1.96555,1.9658,267400000.0
2009-02-10 19:05:00,1.9657,1.96615,1.96405,1.966,259400000.0
2009-02-10 19:06:00,1.966,1.96625,1.96465,1.9655,257000000.0
2009-02-10 19:07:00,1.9648,1.9689,1.9648,1.9677,285000000.0
2009-02-10 19:08:00,1.96775,1.9701,1.96765,1.96965,216000000.0
2009-02-10 19:09:00,1.9697,1.97195,1.9695,1.97185,225200000.0
2009-02-10 19:10:00,1.9716,1.9716,1.9662,1.96845,289400000.0
2009-02-10 19:11:00,1.96875,1.9691,1.96815,1.9686,203600000.0
2009-02-10 19:12:00,1.9685,1.9709,1.9684,1.9693,224400000.0
2009-02-10 19:13:00,1.9692,1.96955,1.96875,1.9694,198800000.0
2009-02-10 19:14:00,1.9694,1.9694,1.968,1.96885,210400000.0
2009-02-10 19:15:00,1.969,1.97075,1.96825,1.9701,260200000.0
2009-02-10 19:16:00,1.97015,1.97105,1.9684,1.96875,269800000.0
2009-02-10 19:17:00,1.96875,1.96915,1.9675,1.9675,170400000.0
2009-02-10 19:18:00,1.96755,1.9683,1.9665,1.9681,215800000.0
2009-02-10 19:19:00,1.96815,1.9692,1.96745,1.96895,204400000.0
2009-02-10 19:20:00,1.969,1.9701,1.96825,1.96985,214800000.0
2009-02-10 19:21:00,1.96985,1.9708,1.96985,1.97015,149600000.0
2009-02-10 19:22:00,1.9702,1.97135,1.9694,1.9696,192800000.0
2009-02-10 19:23:00,1.96975,1.97,1.9677,1.9677,216200000.0
2009-02-10 19:24:00,1.9677,1.96855,1.9672,1.9681,141600000.0
2009-02-10 19:25:00,1.9681,1.96855,1.96765,1.9678,161200000.0
2009-02-10 19:26:00,1.96775,1.9683,1.96675,1.96815,176200000.0
2009-02-10 19:27:00,1.96815,1.9684,1.9678,1.9678,76000000.0
2009-02-10 19:28:00,1.9679,1.97065,1.96735,1.97065,247600000.0
2009-02-10 19:29:00,1.9702,1.9715,1.9689,1.96935,260600000.0
2009-02-10 19:30:00,1.9689,1.97185,1.9688,1.9714,148400000.0
2009-02-10 19:31:00,1.97155,1.97155,1.96915,1.97105,196200000.0
2009-02-10 19:32:00,1.971,1.971,1.9692,1.9702,242400000.0
2009-02-10 19:33:00,1.97015,1.97075,1.96815,1.9704,269400000.0
2009-02-10 19:34:00,1.9704,1.97145,1.96925,1.9698,188800000.0
2009-02-10 19:35:00,1.96985,1.97085,1.96925,1.97045,185600000.0
2009-02-10 19:36:00,1.9704,1.9717,1.96975,1.9713,271400000.0
2009-02-10 19:37:00,1.97125,1.97155,1.9702,1.9704,284800000.0
2009-02-10 19:38:00,1.97025,1.97045,1.9666,1.96735,275600000.0
2009-02-10 19:39:00,1.9672,1.96735,1.9634,1.9644,281600000.0
2009-02-10 19:40:00,1.96435,1.96745,1.96435,1.96695,240000000.0
2009-02-10 19:41:00,1.9668,1.96725,1.9657,1.9666,212800000.0
2009-02-10 19:42:00,1.96675,1.96675,1.9655,1.96575,208400000.0
2009-02-10 19:43:00,1.9656,1.9656,1.9631,1.96375,314600000.0
2009-02-10 19:44:00,1.96375,1.9646,1.96335,1.9646,187800000.0
2009-02-10 19:45:00,1.9647,1.9653,1.9643,1.9647,217600000.0
2009-02-10 19:46:00,1.9648,1.9648,1.96315,1.96345,144800000.0
2009-02-10 19:47:00,1.9634,1.96495,1.96335,1.96405,161200000.0
2009-02-10 19:48:00,1.9643,1.9652,1.9636,1.9642,228000000.0
2009-02-10 19:49:00,1.96425,1.96445,1.9632,1.96435,207200000.0
2009-02-10 19:50:00,1.9644,1.96455,1.96255,1.96255,242000000.0
2009-02-10 19:51:00,1.96235,1.96465,1.96235,1.96465,192400000.0
2009-02-10 19:52:00,1.96465,1.967,1.9638,1.96615,274800000.0
2009-02-10 19:53:00,1.9663,1.96665,1.964,1.9642,158400000.0
2009-02-10 19:54:00,1.9642,1.96565,1.96405,1.9656,184000000.0
2009-02-10 19:55:00,1.96565,1.96695,1.96425,1.9649,248400000.0
2009-02-10 19:56:00,1.96485,1.96635,1.96475,1.96555,290400000.0
2009-02-10 19:57:00,1.96555,1.9674,1.96495,1.96725,126400000.0
2009-02-10 19:58:00,1.96715,1.9674,1.9659,1.96725,149200000.0
2009-02-10 19:59:00,1.96735,1.96775,1.96655,1.96775,188000000.0
2009-02-10 20:00:00,1.9678,1.9715,1.9678,1.97105,238800000.0
2009-02-10 20:01:00,1.9711,1.97125,1.96675,1.9676,330400000.0
2009-02-10 20:02:00,1.9676,1.96775,1.96515,1.96585,188400000.0
2009-02-10 20:03:00,1.96595,1.96685,1.9655,1.96565,229400000.0
2009-02-10 20:04:00,1.96555,1.9685,1.9648,1.9682,229200000.0
2009-02-10 20:05:00,1.9682,1.9686,1.96765,1.9684,158800000.0
2009-02-10 20:06:00,1.9683,1.96845,1.96755,1.9684,196200000.0
2009-02-10 20:07:00,1.96855,1.9693,1.9678,1.9685,161600000.0
2009-02-10 20:08:00,1.96835,1.97135,1.9679,1.9699,279600000.0
2009-02-10 20:09:00,1.9701,1.97095,1.9698,1.97,265600000.0
2009-02-10 20:10:00,1.96915,1.9712,1.9684,1.97095,281000000.0
2009-02-10 20:11:00,1.97125,1.9715,1.9698,1.9701,230000000.0
2009-02-10 20:12:00,1.96995,1.96995,1.9686,1.969,248000000.0
2009-02-10 20:13:00,1.96945,1.97035,1.96455,1.9649,289600000.0
2009-02-10 20:14:00,1.9649,1.9677,1.96485,1.9677,181000000.0
2009-02-10 20:15:00,1.9677,1.96905,1.9673,1.96905,172200000.0
2009-02-10 20:16:00,1.969,1.96995,1.96855,1.9693,278000000.0
2009-02-10 20:17:00,1.96925,1.96995,1.96895,1.96975,142000000.0
2009-02-10 20:18:00,1.9692,1.97035,1.9691,1.9701,221200000.0
2009-02-10 20:19:00,1.97015,1.97155,1.9698,1.9707,255800000.0
2009-02-10 20:20:00,1.97075,1.9749,1.96995,1.9746,260900000.0
2009-02-10 20:21:00,1.97435,1.97435,1.97075,1.9729,360400000.0
2009-02-10 20:22:00,1.97255,1.97365,1.9719,1.97365,318000000.0
2009-02-10 20:23:00,1.9739,1.97415,1.9723,1.9723,240800000.0
2009-02-10 20:24:00,1.97245,1.97315,1.9698,1.97065,286400000.0
2009-02-10 20:25:00,1.97065,1.97265,1.9705,1.97165,299800000.0
2009-02-10 20:26:00,1.97175,1.97275,1.9708,1.9713,271000000.0
2009-02-10 20:27:00,1.97135,1.9717,1.96685,1.96885,324400000.0
2009-02-10 20:28:00,1.96905,1.97,1.96685,1.96825,261600000.0
2009-02-10 20:29:00,1.96825,1.96975,1.96815,1.96875,268800000.0
2009-02-10 20:30:00,1.9687,1.9707,1.96795,1.9683,286400000.0
2009-02-10 20:31:00,1.96815,1.9699,1.96775,1.9688,218800000.0
2009-02-10 20:32:00,1.96885,1.97005,1.96885,1.9695,203000000.0
2009-02-10 20:33:00,1.9696,1.96985,1.96875,1.96965,246400000.0
2009-02-10 20:34:00,1.9696,1.9697,1.96695,1.9677,184400000.0
2009-02-10 20:35:00,1.9675,1.96935,1.9669,1.9687,266000000.0
2009-02-10 20:36:00,1.96885,1.9694,1.9681,1.9688,198400000.0
2009-02-10 20:37:00,1.9687,1.9694,1.96735,1.96745,249600000.0
2009-02-10 20:38:00,1.96735,1.9682,1.9672,1.96735,187800000.0
2009-02-10 20:39:00,1.9673,1.96875,1.9658,1.96705,256000000.0
2009-02-10 20:40:00,1.96705,1.96825,1.96705,1.96745,246200000.0
2009-02-10 20:41:00,1.9675,1.9687,1.9662,1.96665,245600000.0
2009-02-10 20:42:00,1.9667,1.96785,1.96665,1.96755,133600000.0
2009-02-10 20:43:00,1.9676,1.96785,1.9665,1.96745,216400000.0
2009-02-10 20:44:00,1.96745,1.9684,1.96705,1.96705,100700000.0
2009-02-10 20:45:00,1.9672,1.9678,1.96625,1.96655,178800000.0
2009-02-10 20:46:00,1.9666,1.97,1.96625,1.96975,223600000.0
2009-02-10 20:47:00,1.96975,1.9701,1.96925,1.9701,149200000.0
2009-02-10 20:48:00,1.97005,1.97015,1.9692,1.96945,147200000.0
2009-02-10 20:49:00,1.9695,1.96985,1.9683,1.9692,190200000.0
2009-02-10 20:50:00,1.9695,1.9719,1.9695,1.9712,212800000.0
2009-02-10 20:51:00,1.971,1.9715,1.96935,1.96935,158000000.0
2009-02-10 20:52:00,1.9694,1.9702,1.96925,1.96945,209800000.0
2009-02-10 20:53:00,1.9693,1.9694,1.96875,1.96885,184000000.0
2009-02-10 20:54:00,1.96875,1.97015,1.96805,1.96975,252000000.0
2009-02-10 20:55:00,1.96965,1.96995,1.9693,1.9694,114400000.0
2009-02-10 20:56:00,1.9694,1.9706,1.96935,1.97025,182400000.0
2009-02-10 20:57:00,1.97025,1.97095,1.97025,1.9708,116000000.0
2009-02-10 20:58:00,1.9709,1.9716,1.97065,1.9716,258000000.0
2009-02-10 20:59:00,1.9715,1.9716,1.97055,1.97095,113200000.0
2009-02-10 21:00:00,1.9709,1.9724,1.9709,1.9723,189600000.0
2009-02-10 21:01:00,1.9722,1.9725,1.97135,1.97205,128200000.0
2009-02-10 21:02:00,1.9722,1.97265,1.97195,1.9724,129600000.0
2009-02-10 21:03:00,1.97245,1.9725,1.97085,1.97105,178400000.0
2009-02-10 21:04:00,1.97115,1.97225,1.97005,1.9718,246000000.0
2009-02-10 21:05:00,1.9718,1.97195,1.9711,1.9711,172000000.0
2009-02-10 21:06:00,1.97115,1.972,1.9709,1.9718,182800000.0
2009-02-10 21:07:00,1.9717,1.97215,1.97165,1.9718,110000000.0
2009-02-10 21:08:00,1.97175,1.972,1.9706,1.97095,147600000.0
2009-02-10 21:09:00,1.97105,1.9712,1.97005,1.9704,101000000.0
2009-02-10 21:10:00,1.97045,1.97165,1.97045,1.97085,101200000.0
2009-02-10 21:11:00,1.97085,1.9719,1.9708,1.9718,80800000.0
2009-02-10 21:12:00,1.9718,1.9718,1.969,1.9697,285400000.0
2009-02-10 21:13:00,1.9697,1.97025,1.96955,1.96995,139200000.0
2009-02-10 21:14:00,1.9701,1.97145,1.96995,1.9712,108200000.0
2009-02-10 21:15:00,1.9712,1.9729,1.97075,1.9723,141600000.0
2009-02-10 21:16:00,1.97235,1.97255,1.97195,1.97235,75200000.0
2009-02-10 21:17:00,1.9722,1.97285,1.97185,1.97275,127200000.0
2009-02-10 21:18:00,1.97285,1.97285,1.97235,1.9725,52000000.0
2009-02-10 21:19:00,1.97235,1.9767,1.97235,1.976,241600000.0
2009-02-10 21:20:00,1.97585,1.9779,1.97565,1.97685,219200000.0
2009-02-10 21:21:00,1.97695,1.9776,1.97555,1.9759,284200000.0
2009-02-10 21:22:00,1.9758,1.97655,1.97525,1.97655,277200000.0
2009-02-10 21:23:00,1.9767,1.9772,1.9764,1.9764,154800000.0
2009-02-10 21:24:00,1.97645,1.97735,1.976,1.97735,223000000.0
2009-02-10 21:25:00,1.9772,1.97845,1.977,1.97795,195200000.0
2009-02-10 21:26:00,1.97775,1.97775,1.97665,1.97705,185600000.0
2009-02-10 21:27:00,1.977,1.97815,1.9767,1.9775,234200000.0
2009-02-10 21:28:00,1.9775,1.97815,1.97605,1.97805,274600000.0
2009-02-10 21:29:00,1.97805,1.9797,1.97675,1.97775,307200000.0
2009-02-10 21:30:00,1.9777,1.9786,1.97745,1.9777,249000000.0
2009-02-10 21:31:00,1.9776,1.97865,1.97715,1.9779,298200000.0
2009-02-10 21:32:00,1.97825,1.9785,1.97705,1.97735,320400000.0
2009-02-10 21:33:00,1.9771,1.97755,1.9765,1.97695,208400000.0
2009-02-10 21:34:00,1.97695,1.97725,1.97535,1.9755,269600000.0
2009-02-10 21:35:00,1.97555,1.97555,1.97435,1.97435,157200000.0
2009-02-10 21:36:00,1.9744,1.9754,1.9744,1.97475,150800000.0
2009-02-10 21:37:00,1.97475,1.978,1.97475,1.97785,281600000.0
2009-02-10 21:38:00,1.978,1.9784,1.9773,1.97735,199600000.0
2009-02-10 21:39:00,1.9772,1.9775,1.97625,1.97655,222000000.0
2009-02-10 21:40:00,1.9766,1.9769,1.9745,1.97485,255200000.0
2009-02-10 21:41:00,1.975,1.9754,1.97425,1.9743,250800000.0
2009-02-10 21:42:00,1.97445,1.97565,1.9732,1.97385,203000000.0
2009-02-10 21:43:00,1.9738,1.97455,1.97375,1.97455,117200000.0
2009-02-10 21:44:00,1.97445,1.97625,1.97425,1.97625,178600000.0
2009-02-10 21:45:00,1.97625,1.97655,1.97555,1.97655,99600000.0
2009-02-10 21:46:00,1.97665,1.97735,1.9765,1.9765,133200000.0
2009-02-10 21:47:00,1.97645,1.9767,1.97435,1.9744,187000000.0
2009-02-10 21:48:00,1.9746,1.9767,1.97445,1.97595,208000000.0
2009-02-10 21:49:00,1.976,1.9766,1.9756,1.97655,201600000.0
2009-02-10 21:50:00,1.97635,1.9771,1.9763,1.977,143200000.0
2009-02-10 21:51:00,1.9771,1.9776,1.9766,1.9766,143600000.0
2009-02-10 21:52:00,1.9767,1.97775,1.9754,1.97775,169400000.0
2009-02-10 21:53:00,1.97785,1.97925,1.97745,1.9787,136000000.0
2009-02-10 21:54:00,1.9787,1.9796,1.97835,1.97925,179000000.0
2009-02-10 21:55:00,1.97925,1.9811,1.97875,1.9799,250600000.0
2009-02-10 21:56:00,1.9799,1.9802,1.9784,1.97935,318400000.0
2009-02-10 21:57:00,1.97935,1.9804,1.979,1.9804,247400000.0
2009-02-10 21:58:00,1.98045,1.98265,1.98015,1.98245,232400000.0
2009-02-10 21:59:00,1.9825,1.98305,1.9814,1.9823,251600000.0
2009-02-10 22:00:00,1.9824,1.98285,1.97965,1.9805,284400000.0
2009-02-10 22:01:00,1.9805,1.98105,1.9795,1.98015,212800000.0
2009-02-10 22:02:00,1.98015,1.98015,1.97675,1.97995,181600000.0
2009-02-10 22:03:00,1.97965,1.9799,1.97875,1.97955,126800000.0
2009-02-10 22:04:00,1.97955,1.98005,1.9784,1.97875,147600000.0
2009-02-10 22:05:00,1.9787,1.9787,1.9768,1.97775,237800000.0
2009-02-10 22:06:00,1.97765,1.9778,1.97605,1.9772,137200000.0
2009-02-10 22:07:00,1.9775,1.9775,1.97555,1.9764,216000000.0
2009-02-10 22:08:00,1.9764,1.97795,1.975,1.97795,203400000.0
2009-02-10 22:09:00,1.97785,1.97805,1.9762,1.97655,173200000.0
2009-02-10 22:10:00,1.97665,1.9775,1.9765,1.97715,105200000.0
2009-02-10 22:11:00,1.97715,1.9774,1.97665,1.97695,151800000.0
2009-02-10 22:12:00,1.9769,1.97835,1.9769,1.9777,194600000.0
2009-02-10 22:13:00,1.9777,1.9783,1.97695,1.97755,152600000.0
2009-02-10 22:14:00,1.97755,1.97845,1.97725,1.97765,110000000.0
2009-02-10 22:15:00,1.9786,1.9793,1.97755,1.9778,198400000.0
2009-02-10 22:16:00,1.978,1.98,1.97795,1.97995,60000000.0
2009-02-10 22:17:00,1.98,1.9801,1.9786,1.9788,180400000.0
2009-02-10 22:18:00,1.9788,1.9794,1.9779,1.9794,169000000.0
2009-02-10 22:19:00,1.9793,1.9796,1.9787,1.9788,97600000.0
2009-02-10 22:20:00,1.97845,1.98055,1.9782,1.98045,139600000.0
2009-02-10 22:21:00,1.9801,1.98165,1.97875,1.9797,176200000.0
2009-02-10 22:22:00,1.9799,1.9807,1.97915,1.9806,144400000.0
2009-02-10 22:23:00,1.9807,1.98325,1.9806,1.98295,241600000.0
2009-02-10 22:24:00,1.98295,1.98365,1.98035,1.98125,202200000.0
2009-02-10 22:25:00,1.98115,1.98185,1.97945,1.98045,241800000.0
2009-02-10 22:26:00,1.9805,1.9809,1.9786,1.97915,168000000.0
2009-02-10 22:27:00,1.97925,1.97955,1.97775,1.979,239600000.0
2009-02-10 22:28:00,1.97895,1.9797,1.9775,1.97795,269600000.0
2009-02-10 22:29:00,1.97795,1.97835,1.9758,1.97785,200200000.0
2009-02-10 22:30:00,1.97785,1.9812,1.97785,1.9795,245200000.0
2009-02-10 22:31:00,1.97945,1.9804,1.979,1.98,152000000.0
2009-02-10 22:32:00,1.97995,1.9803,1.97945,1.9797,125200000.0
2009-02-10 22:33:00,1.97965,1.97985,1.9794,1.97975,102400000.0
2009-02-10 22:34:00,1.97985,1.98055,1.97855,1.979,164600000.0
2009-02-10 22:35:00,1.97915,1.97935,1.97785,1.97905,142800000.0
2009-02-10 22:36:00,1.97975,1.9804,1.9776,1.9792,179600000.0
2009-02-10 22:37:00,1.9792,1.97965,1.9785,1.97965,142000000.0
2009-02-10 22:38:00,1.9798,1.9798,1.97815,1.97845,63200000.0
2009-02-10 22:39:00,1.97845,1.9791,1.97775,1.9788,159400000.0
2009-02-10 22:40:00,1.9789,1.9792,1.9784,1.9792,186800000.0
2009-02-10 22:41:00,1.9791,1.98085,1.97845,1.9804,194200000.0
2009-02-10 22:42:00,1.9804,1.981,1.979,1.979,130400000.0
2009-02-10 22:43:00,1.97915,1.9799,1.9784,1.9799,211400000.0
2009-02-10 22:44:00,1.97975,1.97975,1.97805,1.9789,194800000.0
2009-02-10 22:45:00,1.97905,1.97905,1.97775,1.9784,98400000.0
2009-02-10 22:46:00,1.9783,1.97855,1.97745,1.9776,186000000.0
2009-02-10 22:47:00,1.9776,1.97895,1.9773,1.97875,238000000.0
2009-02-10 22:48:00,1.97895,1.97905,1.9779,1.97795,291200000.0
2009-02-10 22:49:00,1.9781,1.9785,1.9769,1.9784,141400000.0
2009-02-10 22:50:00,1.97835,1.97865,1.97775,1.97805,176000000.0
2009-02-10 22:51:00,1.97805,1.97945,1.97795,1.97845,138800000.0
2009-02-10 22:52:00,1.9785,1.9787,1.9772,1.97735,153600000.0
2009-02-10 22:53:00,1.9775,1.97865,1.9763,1.9776,199400000.0
2009-02-10 22:54:00,1.9782,1.9782,1.9765,1.97705,196600000.0
2009-02-10 22:55:00,1.97705,1.9779,1.97575,1.9779,157200000.0
2009-02-10 22:56:00,1.9779,1.9802,1.9777,1.97975,169000000.0
2009-02-10 22:57:00,1.9798,1.98035,1.9785,1.97945,141400000.0
2009-02-10 22:58:00,1.97945,1.97975,1.97755,1.9781,92000000.0
2009-02-10 22:59:00,1.9781,1.9785,1.97655,1.9767,117600000.0
2009-02-10 23:00:00,1.9767,1.97715,1.97645,1.97645,92400000.0
2009-02-10 23:01:00,1.9767,1.977,1.9756,1.97585,160800000.0
2009-02-10 23:02:00,1.97595,1.9762,1.97515,1.97605,184800000.0
2009-02-10 23:03:00,1.97595,1.9772,1.97485,1.9767,184000000.0
2009-02-10 23:04:00,1.9766,1.977,1.97645,1.977,82800000.0
2009-02-10 23:05:00,1.97725,1.978,1.9771,1.9771,61200000.0
2009-02-10 23:06:00,1.9771,1.97735,1.977,1.97725,92400000.0
2009-02-10 23:07:00,1.9772,1.9775,1.9769,1.9774,64800000.0
2009-02-10 23:08:00,1.97755,1.97805,1.9771,1.9776,107200000.0
2009-02-10 23:09:00,1.9776,1.97815,1.97745,1.97765,141200000.0
2009-02-10 23:10:00,1.97775,1.97775,1.97515,1.9754,184800000.0
2009-02-10 23:11:00,1.9754,1.9757,1.975,1.9756,150400000.0
2009-02-10 23:12:00,1.97555,1.9758,1.97555,1.97555,50400000.0
2009-02-10 23:13:00,1.97565,1.97565,1.9754,1.9755,24800000.0
2009-02-10 23:14:00,1.97565,1.9763,1.97475,1.9758,135600000.0
2009-02-10 23:15:00,1.97585,1.97605,1.97535,1.97605,106400000.0
2009-02-10 23:16:00,1.97605,1.97605,1.97545,1.976,57600000.0
2009-02-10 23:17:00,1.97595,1.97605,1.9759,1.9759,41600000.0
2009-02-10 23:18:00,1.9761,1.97625,1.9759,1.97625,55200000.0
2009-02-10 23:19:00,1.976,1.97615,1.97475,1.9754,107600000.0
2009-02-10 23:20:00,1.9754,1.9754,1.9754,1.9754,2400000.0
2009-02-10 23:21:00,1.97535,1.97535,1.9751,1.97525,14000000.0
2009-02-10 23:22:00,1.97545,1.9757,1.9751,1.9753,37200000.0
2009-02-10 23:23:00,1.97545,1.9755,1.9753,1.9755,19200000.0
2009-02-10 23:24:00,1.9756,1.9756,1.9738,1.97385,92400000.0
2009-02-10 23:25:00,1.97395,1.97395,1.9726,1.97365,110800000.0
2009-02-10 23:26:00,1.9736,1.97415,1.97315,1.97385,72600000.0
2009-02-10 23:27:00,1.97375,1.97515,1.9736,1.97385,144000000.0
2009-02-10 23:28:00,1.9739,1.97455,1.9735,1.9735,67600000.0
2009-02-10 23:29:00,1.97345,1.97415,1.9733,1.97415,91200000.0
2009-02-10 23:30:00,1.97425,1.97515,1.97425,1.97495,75200000.0
2009-02-10 23:31:00,1.975,1.9754,1.975,1.9754,32800000.0
2009-02-10 23:32:00,1.97535,1.9755,1.97355,1.97475,62400000.0
2009-02-10 23:33:00,1.9745,1.97465,1.9736,1.97385,73800000.0
2009-02-10 23:34:00,1.9738,1.9739,1.9731,1.9733,38400000.0
2009-02-10 23:35:00,1.9732,1.9734,1.97165,1.97285,105600000.0
2009-02-10 23:36:00,1.97285,1.97285,1.97155,1.97175,70400000.0
2009-02-10 23:37:00,1.97195,1.9723,1.9717,1.972,76400000.0
2009-02-10 23:38:00,1.972,1.97225,1.97135,1.9718,61200000.0
2009-02-10 23:39:00,1.9718,1.9718,1.96835,1.96975,171200000.0
2009-02-10 23:40:00,1.96985,1.97125,1.96985,1.97125,105200000.0
2009-02-10 23:41:00,1.9713,1.972,1.96905,1.97135,234400000.0
2009-02-10 23:42:00,1.97125,1.97245,1.9711,1.97215,95200000.0
2009-02-10 23:43:00,1.97225,1.9729,1.9712,1.9714,164800000.0
2009-02-10 23:44:00,1.9716,1.9723,1.97115,1.97125,63200000.0
2009-02-10 23:45:00,1.97135,1.97155,1.97105,1.97155,56800000.0
2009-02-10 23:46:00,1.97155,1.97335,1.9713,1.9724,101600000.0
2009-02-10 23:47:00,1.9719,1.97215,1.9703,1.9707,82400000.0
2009-02-10 23:48:00,1.9707,1.9721,1.97045,1.97055,164600000.0
2009-02-10 23:49:00,1.97055,1.9711,1.97015,1.97095,80800000.0
2009-02-10 23:50:00,1.97115,1.97115,1.97035,1.97045,66400000.0
2009-02-10 23:51:00,1.9707,1.97155,1.97025,1.97065,134200000.0
2009-02-10 23:52:00,1.97065,1.97145,1.97045,1.97145,95200000.0
2009-02-10 23:53:00,1.97145,1.97145,1.9703,1.9706,55200000.0
2009-02-10 23:54:00,1.97065,1.9708,1.96935,1.96975,66400000.0
2009-02-10 23:55:00,1.96975,1.9718,1.96975,1.97175,122000000.0
2009-02-10 23:56:00,1.9718,1.9724,1.9705,1.97095,146800000.0
2009-02-10 23:57:00,1.9709,1.97115,1.9705,1.97115,32400000.0
2009-02-10 23:58:00,1.97115,1.9715,1.97075,1.9712,69200000.0
2009-02-10 23:59:00,1.9714,1.97245,1.97075,1.9715,97800000.0
2009-02-11 00:00:00,1.97145,1.97315,1.97075,1.973,60000000.0
2009-02-11 00:01:00,1.97315,1.97345,1.97225,1.9731,40400000.0
2009-02-11 00:02:00,1.9732,1.9734,1.9712,1.97185,59200000.0
2009-02-11 00:03:00,1.97265,1.97385,1.97185,1.97335,54000000.0
2009-02-11 00:04:00,1.9729,1.97545,1.97285,1.9737,78000000.0
2009-02-11 00:05:00,1.9739,1.9746,1.97345,1.9742,46000000.0
2009-02-11 00:06:00,1.9738,1.9743,1.9723,1.9736,78800000.0
2009-02-11 00:07:00,1.9736,1.97435,1.9729,1.9743,55600000.0
2009-02-11 00:08:00,1.97435,1.97495,1.974,1.97405,36800000.0
2009-02-11 00:09:00,1.9739,1.97505,1.9739,1.9744,64800000.0
2009-02-11 00:10:00,1.9747,1.97475,1.97235,1.97285,59600000.0
2009-02-11 00:11:00,1.97305,1.97435,1.97305,1.97365,74400000.0
2009-02-11 00:12:00,1.9737,1.9737,1.97295,1.97295,84800000.0
2009-02-11 00:13:00,1.97305,1.97415,1.97305,1.97415,60000000.0
2009-02-11 00:14:00,1.97415,1.9762,1.9738,1.976,43600000.0
2009-02-11 00:15:00,1.976,1.97675,1.97505,1.97665,74400000.0
2009-02-11 00:16:00,1.97645,1.97655,1.9745,1.9752,40000000.0
2009-02-11 00:17:00,1.97525,1.97525,1.97405,1.9743,60000000.0
2009-02-11 00:18:00,1.97455,1.97465,1.97315,1.97365,69400000.0
2009-02-11 00:19:00,1.9737,1.9745,1.97315,1.9739,120000000.0
2009-02-11 00:20:00,1.9739,1.9739,1.9723,1.97305,51400000.0
2009-02-11 00:21:00,1.9732,1.97405,1.9728,1.9728,31000000.0
2009-02-11 00:22:00,1.9727,1.9727,1.9723,1.9723,12400000.0
2009-02-11 00:23:00,1.9723,1.9734,1.97195,1.9734,112000000.0
2009-02-11 00:24:00,1.97335,1.9734,1.97135,1.97155,84200000.0
2009-02-11 00:25:00,1.9715,1.9724,1.97105,1.9724,90000000.0
2009-02-11 00:26:00,1.9724,1.9725,1.97185,1.9724,33400000.0
2009-02-11 00:27:00,1.9725,1.9725,1.9725,1.9725,2000000.0
2009-02-11 00:28:00,1.97205,1.97215,1.97195,1.97195,11200000.0
2009-02-11 00:29:00,1.97215,1.97225,1.97155,1.97215,18400000.0
2009-02-11 00:30:00,1.97195,1.97215,1.97195,1.97215,6800000.0
2009-02-11 00:31:00,1.9721,1.97225,1.97155,1.9721,41600000.0
2009-02-11 00:32:00,1.9721,1.973,1.97175,1.97295,58400000.0
2009-02-11 00:33:00,1.97295,1.9736,1.97165,1.9736,140000000.0
2009-02-11 00:34:00,1.9737,1.9737,1.97115,1.9721,122000000.0
2009-02-11 00:35:00,1.9721,1.97385,1.972,1.97385,114000000.0
2009-02-11 00:36:00,1.97345,1.97455,1.97245,1.9735,132400000.0
2009-02-11 00:37:00,1.9736,1.9736,1.9736,1.9736,2400000.0
2009-02-11 00:38:00,1.97355,1.9737,1.97335,1.97365,44000000.0
2009-02-11 00:39:00,1.97355,1.9744,1.9734,1.9744,69600000.0
2009-02-11 00:40:00,1.9745,1.97455,1.97405,1.9744,37200000.0
2009-02-11 00:41:00,1.97455,1.975,1.9727,1.9727,81600000.0
2009-02-11 00:42:00,1.97335,1.9736,1.97335,1.9736,20400000.0
2009-02-11 00:43:00,1.9739,1.9739,1.97345,1.9737,56000000.0
2009-02-11 00:44:00,1.97375,1.97385,1.97325,1.97325,50800000.0
2009-02-11 00:45:00,1.9732,1.97335,1.97215,1.97295,103800000.0
2009-02-11 00:46:00,1.9731,1.9731,1.9722,1.97305,131400000.0
2009-02-11 00:47:00,1.9722,1.97295,1.9722,1.9724,87600000.0
2009-02-11 00:48:00,1.9724,1.9724,1.97065,1.9707,48400000.0
2009-02-11 00:49:00,1.9707,1.9716,1.9704,1.971,84000000.0
2009-02-11 00:50:00,1.9708,1.97115,1.9702,1.9704,107400000.0
2009-02-11 00:51:00,1.9706,1.97085,1.97035,1.9707,48400000.0
2009-02-11 00:52:00,1.97075,1.9713,1.97045,1.9713,56400000.0
2009-02-11 00:53:00,1.9713,1.97135,1.9693,1.97105,114800000.0
2009-02-11 00:54:00,1.97115,1.97115,1.97055,1.97105,21200000.0
2009-02-11 00:55:00,1.97105,1.97105,1.9685,1.9692,77600000.0
2009-02-11 00:56:00,1.9692,1.96965,1.96905,1.96965,21200000.0
2009-02-11 00:57:00,1.97005,1.9701,1.9696,1.9698,60000000.0
2009-02-11 00:58:00,1.97015,1.97015,1.9695,1.96965,40000000.0
2009-02-11 00:59:00,1.9698,1.9698,1.96825,1.96835,90000000.0
2009-02-11 01:00:00,1.9685,1.96895,1.96765,1.96775,76400000.0
2009-02-11 01:01:00,1.96775,1.96895,1.96755,1.9679,215200000.0
2009-02-11 01:02:00,1.9679,1.9688,1.9679,1.9682,129600000.0
2009-02-11 01:03:00,1.9684,1.96925,1.9678,1.9678,158000000.0
2009-02-11 01:04:00,1.9678,1.9678,1.9668,1.9671,112800000.0
2009-02-11 01:05:00,1.96745,1.96765,1.9669,1.96715,59000000.0
2009-02-11 01:06:00,1.96725,1.9674,1.96695,1.9674,42000000.0
2009-02-11 01:07:00,1.96735,1.9675,1.96735,1.9675,14400000.0
2009-02-11 01:08:00,1.9676,1.9679,1.96745,1.9675,48000000.0
2009-02-11 01:09:00,1.9675,1.96765,1.9665,1.967,124400000.0
2009-02-11 01:10:00,1.96715,1.9678,1.96635,1.96635,111600000.0
2009-02-11 01:11:00,1.96645,1.9675,1.9657,1.9662,152400000.0
2009-02-11 01:12:00,1.9662,1.9662,1.96515,1.9659,40400000.0
2009-02-11 01:13:00,1.96585,1.9664,1.9652,1.9658,106200000.0
2009-02-11 01:14:00,1.9658,1.96635,1.9656,1.96615,54000000.0
2009-02-11 01:15:00,1.96625,1.9665,1.9658,1.96625,121200000.0
2009-02-11 01:16:00,1.96625,1.96655,1.9662,1.9665,50000000.0
2009-02-11 01:17:00,1.9665,1.9682,1.9661,1.9678,122800000.0
2009-02-11 01:18:00,1.96805,1.9682,1.9678,1.9678,23400000.0
2009-02-11 01:19:00,1.9678,1.9679,1.9675,1.9675,37200000.0
2009-02-11 01:20:00,1.9676,1.96785,1.9676,1.96775,40800000.0
2009-02-11 01:21:00,1.96805,1.96815,1.96765,1.9679,31200000.0
2009-02-11 01:22:00,1.9679,1.9679,1.9672,1.96735,58400000.0
2009-02-11 01:23:00,1.9674,1.9686,1.9674,1.96845,61800000.0
2009-02-11 01:24:00,1.96845,1.96875,1.9679,1.96875,45600000.0
2009-02-11 01:25:00,1.9688,1.9695,1.9686,1.9688,148800000.0
2009-02-11 01:26:00,1.9688,1.9688,1.96775,1.9678,20400000.0
2009-02-11 01:27:00,1.96775,1.96775,1.96725,1.96735,12000000.0
2009-02-11 01:28:00,1.96735,1.96735,1.96525,1.96525,111400000.0
2009-02-11 01:29:00,1.96545,1.9658,1.9651,1.9651,101600000.0
2009-02-11 01:30:00,1.9655,1.9662,1.96495,1.9653,136200000.0
2009-02-11 01:31:00,1.9652,1.96605,1.9652,1.96595,55200000.0
2009-02-11 01:32:00,1.96595,1.96635,1.96565,1.96615,83600000.0
2009-02-11 01:33:00,1.9652,1.96635,1.9652,1.96635,66400000.0
2009-02-11 01:34:00,1.96635,1.96695,1.96535,1.9659,140600000.0
2009-02-11 01:35:00,1.9661,1.96625,1.96465,1.96475,100600000.0
2009-02-11 01:36:00,1.9647,1.9647,1.96355,1.96465,42400000.0
2009-02-11 01:37:00,1.9648,1.965,1.9644,1.96445,70400000.0
2009-02-11 01:38:00,1.9645,1.96475,1.9643,1.96435,82800000.0
2009-02-11 01:39:00,1.96445,1.9655,1.96445,1.96455,114000000.0
2009-02-11 01:40:00,1.96465,1.96575,1.96465,1.96575,76000000.0
2009-02-11 01:41:00,1.9659,1.96595,1.9651,1.96565,67200000.0
2009-02-11 01:42:00,1.9655,1.9661,1.96535,1.9658,88400000.0
2009-02-11 01:43:00,1.96595,1.9666,1.9656,1.9657,163200000.0
2009-02-11 01:44:00,1.9657,1.9667,1.96535,1.96585,144400000.0
2009-02-11 01:45:00,1.9658,1.96605,1.9647,1.9647,112400000.0
2009-02-11 01:46:00,1.96495,1.965,1.96405,1.9647,44800000.0
2009-02-11 01:47:00,1.96485,1.965,1.9648,1.9649,28800000.0
2009-02-11 01:48:00,1.965,1.96525,1.9644,1.9647,71000000.0
2009-02-11 01:49:00,1.96475,1.96475,1.9636,1.96385,80000000.0
2009-02-11 01:50:00,1.964,1.96435,1.964,1.96435,12000000.0
2009-02-11 01:51:00,1.96435,1.9645,1.9643,1.9645,18400000.0
2009-02-11 01:52:00,1.96425,1.96435,1.96425,1.96435,21600000.0
2009-02-11 01:53:00,1.9645,1.9652,1.9638,1.9652,120000000.0
2009-02-11 01:54:00,1.9654,1.96565,1.96475,1.96475,92800000.0
2009-02-11 01:55:00,1.9643,1.96475,1.964,1.96475,63600000.0
2009-02-11 01:56:00,1.9649,1.96505,1.9641,1.96455,60000000.0
2009-02-11 01:57:00,1.9647,1.96485,1.96455,1.96455,55200000.0
2009-02-11 01:58:00,1.96465,1.96495,1.96465,1.96485,24000000.0
2009-02-11 01:59:00,1.96475,1.96475,1.96445,1.96445,11200000.0
2009-02-11 02:00:00,1.96445,1.9649,1.96265,1.96275,171400000.0
2009-02-11 02:01:00,1.963,1.9633,1.96285,1.96285,57600000.0
2009-02-11 02:02:00,1.9629,1.9635,1.9621,1.9627,123000000.0
2009-02-11 02:03:00,1.9628,1.9633,1.9612,1.9615,185000000.0
2009-02-11 02:04:00,1.96155,1.96155,1.95655,1.95695,233400000.0
2009-02-11 02:05:00,1.95735,1.95865,1.95715,1.95825,236200000.0
2009-02-11 02:06:00,1.9584,1.961,1.9582,1.95945,288200000.0
2009-02-11 02:07:00,1.95935,1.96025,1.95885,1.96015,169200000.0
2009-02-11 02:08:00,1.96025,1.9614,1.9596,1.96045,181000000.0
2009-02-11 02:09:00,1.96025,1.9607,1.9596,1.95975,60800000.0
2009-02-11 02:10:00,1.96005,1.96095,1.96,1.96015,62600000.0
2009-02-11 02:11:00,1.9603,1.96075,1.9596,1.9599,81000000.0
2009-02-11 02:12:00,1.9599,1.96095,1.9599,1.96075,67200000.0
2009-02-11 02:13:00,1.9611,1.96125,1.96065,1.96095,60800000.0
2009-02-11 02:14:00,1.96105,1.96105,1.9588,1.96095,175200000.0
2009-02-11 02:15:00,1.96095,1.9616,1.96035,1.9616,108000000.0
2009-02-11 02:16:00,1.9616,1.96205,1.9604,1.96115,129600000.0
2009-02-11 02:17:00,1.9612,1.9615,1.96055,1.96095,140800000.0
2009-02-11 02:18:00,1.96115,1.9626,1.96095,1.9626,96200000.0
2009-02-11 02:19:00,1.96285,1.96335,1.96235,1.96295,86800000.0
2009-02-11 02:20:00,1.96295,1.9634,1.96225,1.963,83000000.0
2009-02-11 02:21:00,1.9626,1.9628,1.96165,1.96165,139600000.0
2009-02-11 02:22:00,1.96165,1.96235,1.9614,1.96175,73200000.0
2009-02-11 02:23:00,1.962,1.9622,1.9618,1.9619,33600000.0
2009-02-11 02:24:00,1.96175,1.96265,1.9614,1.96165,75200000.0
2009-02-11 02:25:00,1.96155,1.96175,1.96155,1.96165,14400000.0
2009-02-11 02:26:00,1.9617,1.9619,1.96025,1.9614,66400000.0
2009-02-11 02:27:00,1.961,1.96135,1.96045,1.9607,89600000.0
2009-02-11 02:28:00,1.96085,1.9614,1.9607,1.9614,57000000.0
2009-02-11 02:29:00,1.96175,1.9622,1.96095,1.9611,75400000.0
2009-02-11 02:30:00,1.9612,1.96175,1.9597,1.96045,70000000.0
2009-02-11 02:31:00,1.96045,1.9615,1.95915,1.96005,159400000.0
2009-02-11 02:32:00,1.96025,1.9608,1.96025,1.96065,31800000.0
2009-02-11 02:33:00,1.9607,1.96085,1.95985,1.9603,109000000.0
2009-02-11 02:34:00,1.96035,1.96095,1.96025,1.96065,98800000.0
2009-02-11 02:35:00,1.96035,1.96065,1.9598,1.9604,108800000.0
2009-02-11 02:36:00,1.96035,1.96235,1.96035,1.962,115000000.0
2009-02-11 02:37:00,1.96205,1.96245,1.9614,1.96145,72000000.0
2009-02-11 02:38:00,1.96155,1.96175,1.9608,1.96145,132800000.0
2009-02-11 02:39:00,1.96145,1.96145,1.9597,1.9597,133600000.0
2009-02-11 02:40:00,1.95985,1.96015,1.95955,1.95975,61600000.0
2009-02-11 02:41:00,1.9599,1.96025,1.9592,1.95965,100800000.0
2009-02-11 02:42:00,1.9595,1.9607,1.9594,1.9602,70800000.0
2009-02-11 02:43:00,1.96035,1.9605,1.9584,1.9586,242400000.0
2009-02-11 02:44:00,1.9586,1.9592,1.9583,1.9584,159000000.0
2009-02-11 02:45:00,1.9584,1.9594,1.95825,1.959,166000000.0
2009-02-11 02:46:00,1.95885,1.96,1.9585,1.9597,183400000.0
2009-02-11 02:47:00,1.95955,1.96145,1.9593,1.9603,160800000.0
2009-02-11 02:48:00,1.9596,1.9605,1.95955,1.9603,116000000.0
2009-02-11 02:49:00,1.96045,1.9606,1.95925,1.9602,116400000.0
2009-02-11 02:50:00,1.9601,1.96075,1.96,1.96055,100800000.0
2009-02-11 02:51:00,1.96055,1.9606,1.9601,1.96035,108000000.0
2009-02-11 02:52:00,1.9605,1.96105,1.9602,1.9605,100200000.0
2009-02-11 02:53:00,1.96065,1.9614,1.95945,1.95955,185000000.0
2009-02-11 02:54:00,1.95955,1.9606,1.959,1.9606,114400000.0
2009-02-11 02:55:00,1.96055,1.96125,1.9603,1.9612,64800000.0
2009-02-11 02:56:00,1.96135,1.9617,1.9609,1.96125,104400000.0
2009-02-11 02:57:00,1.9607,1.9616,1.9598,1.9616,161600000.0
2009-02-11 02:58:00,1.96175,1.96205,1.96175,1.96205,33600000.0
2009-02-11 02:59:00,1.96195,1.9623,1.9612,1.9612,104000000.0
2009-02-11 03:00:00,1.9612,1.962,1.9608,1.9618,158200000.0
2009-02-11 03:01:00,1.96155,1.9619,1.9612,1.96145,69600000.0
2009-02-11 03:02:00,1.9615,1.96165,1.9613,1.96155,52800000.0
2009-02-11 03:03:00,1.9614,1.96205,1.96085,1.9615,120800000.0
2009-02-11 03:04:00,1.96165,1.96205,1.96155,1.96165,73600000.0
2009-02-11 03:05:00,1.9617,1.9621,1.9607,1.96165,108000000.0
2009-02-11 03:06:00,1.96185,1.9628,1.9615,1.9628,106600000.0
2009-02-11 03:07:00,1.9628,1.96415,1.96205,1.96415,208000000.0
2009-02-11 03:08:00,1.9641,1.9649,1.96305,1.9634,240400000.0
2009-02-11 03:09:00,1.9634,1.96485,1.96295,1.9647,196800000.0
2009-02-11 03:10:00,1.96465,1.96465,1.96315,1.9634,97800000.0
2009-02-11 03:11:00,1.96365,1.96475,1.96335,1.96455,83600000.0
2009-02-11 03:12:00,1.9644,1.9646,1.9638,1.9643,68000000.0
2009-02-11 03:13:00,1.9645,1.96495,1.96315,1.9646,149800000.0
2009-02-11 03:14:00,1.96485,1.9654,1.96485,1.9652,121600000.0
2009-02-11 03:15:00,1.9652,1.9652,1.96455,1.9648,80800000.0
2009-02-11 03:16:00,1.96495,1.96515,1.96425,1.96425,90400000.0
2009-02-11 03:17:00,1.9641,1.96545,1.9641,1.96545,125200000.0
2009-02-11 03:18:00,1.9657,1.96675,1.96545,1.96615,236800000.0
2009-02-11 03:19:00,1.9662,1.96645,1.9652,1.9662,147600000.0
2009-02-11 03:20:00,1.9663,1.96675,1.9655,1.96575,177800000.0
2009-02-11 03:21:00,1.96595,1.96615,1.96495,1.96565,236200000.0
2009-02-11 03:22:00,1.96555,1.96555,1.964,1.96425,98400000.0
2009-02-11 03:23:00,1.96425,1.966,1.96425,1.9653,160200000.0
2009-02-11 03:24:00,1.96525,1.9655,1.965,1.9655,57600000.0
2009-02-11 03:25:00,1.9655,1.9662,1.96505,1.96515,101000000.0
2009-02-11 03:26:00,1.96505,1.96585,1.965,1.9658,110000000.0
2009-02-11 03:27:00,1.96585,1.96585,1.9646,1.96495,104000000.0
2009-02-11 03:28:00,1.96505,1.96555,1.96445,1.965,117600000.0
2009-02-11 03:29:00,1.9651,1.9651,1.9638,1.9642,169800000.0
2009-02-11 03:30:00,1.96415,1.9651,1.96415,1.96495,124200000.0
2009-02-11 03:31:00,1.96485,1.9659,1.9635,1.96565,256600000.0
2009-02-11 03:32:00,1.96555,1.9657,1.9637,1.9642,118200000.0
2009-02-11 03:33:00,1.9649,1.96565,1.9643,1.9654,151800000.0
2009-02-11 03:34:00,1.96535,1.96555,1.96425,1.96455,110400000.0
2009-02-11 03:35:00,1.96445,1.96495,1.9642,1.96495,56000000.0
2009-02-11 03:36:00,1.9648,1.9648,1.96415,1.96455,33600000.0
2009-02-11 03:37:00,1.9646,1.965,1.9646,1.96495,65600000.0
2009-02-11 03:38:00,1.96525,1.9657,1.9643,1.96465,92800000.0
2009-02-11 03:39:00,1.9647,1.9655,1.9638,1.9655,57000000.0
2009-02-11 03:40:00,1.9655,1.9655,1.96435,1.9647,99400000.0
2009-02-11 03:41:00,1.96425,1.96535,1.9626,1.96425,223400000.0
2009-02-11 03:42:00,1.964,1.96495,1.96365,1.9646,100000000.0
2009-02-11 03:43:00,1.96445,1.96445,1.96405,1.96405,20800000.0
2009-02-11 03:44:00,1.96305,1.9642,1.96305,1.9642,44800000.0
2009-02-11 03:45:00,1.9644,1.9647,1.964,1.96405,49600000.0
2009-02-11 03:46:00,1.96435,1.96435,1.96275,1.963,159000000.0
2009-02-11 03:47:00,1.963,1.9636,1.9621,1.9631,74400000.0
2009-02-11 03:48:00,1.9633,1.96385,1.96125,1.9616,144000000.0
2009-02-11 03:49:00,1.9612,1.963,1.9612,1.96275,120000000.0
2009-02-11 03:50:00,1.96255,1.9632,1.96225,1.96295,109000000.0
2009-02-11 03:51:00,1.96305,1.96325,1.9628,1.9632,32200000.0
2009-02-11 03:52:00,1.96315,1.9633,1.96225,1.96225,104200000.0
2009-02-11 03:53:00,1.96245,1.9626,1.9614,1.9616,110000000.0
2009-02-11 03:54:00,1.96175,1.9622,1.96165,1.96215,54800000.0
2009-02-11 03:55:00,1.96225,1.96235,1.9621,1.96235,45600000.0
2009-02-11 03:56:00,1.9625,1.9627,1.9624,1.9627,39400000.0
2009-02-11 03:57:00,1.96285,1.9633,1.96275,1.9633,65800000.0
2009-02-11 03:58:00,1.9634,1.9634,1.9608,1.9611,107800000.0
2009-02-11 03:59:00,1.9612,1.9612,1.96015,1.96095,126000000.0
2009-02-11 04:00:00,1.9608,1.96195,1.9598,1.96155,217600000.0
2009-02-11 04:01:00,1.96145,1.9616,1.9607,1.9609,127600000.0
2009-02-11 04:02:00,1.961,1.96135,1.9605,1.9605,95600000.0
2009-02-11 04:03:00,1.9605,1.96155,1.9605,1.96155,33600000.0
2009-02-11 04:04:00,1.96155,1.9626,1.96045,1.96135,141200000.0
2009-02-11 04:05:00,1.96125,1.96125,1.95985,1.96005,277000000.0
2009-02-11 04:06:00,1.95995,1.96045,1.95995,1.96025,77600000.0
2009-02-11 04:07:00,1.9601,1.96045,1.9598,1.96045,100800000.0
2009-02-11 04:08:00,1.9605,1.9605,1.9592,1.96025,225200000.0
2009-02-11 04:09:00,1.9605,1.9607,1.96005,1.96005,50000000.0
2009-02-11 04:10:00,1.9603,1.96115,1.95995,1.95995,233200000.0
2009-02-11 04:11:00,1.95995,1.9613,1.95995,1.96115,130800000.0
2009-02-11 04:12:00,1.9611,1.9613,1.96055,1.96075,149800000.0
2009-02-11 04:13:00,1.9615,1.96265,1.96115,1.96235,123600000.0
2009-02-11 04:14:00,1.9624,1.96295,1.9618,1.96295,87600000.0
2009-02-11 04:15:00,1.9628,1.9628,1.96175,1.9622,162800000.0
2009-02-11 04:16:00,1.96215,1.96225,1.9619,1.9619,62000000.0
2009-02-11 04:17:00,1.962,1.96245,1.962,1.96215,28000000.0
2009-02-11 04:18:00,1.96205,1.9625,1.96205,1.96205,40400000.0
2009-02-11 04:19:00,1.96205,1.96485,1.96205,1.96485,101600000.0
2009-02-11 04:20:00,1.9647,1.96485,1.96315,1.96465,160800000.0
2009-02-11 04:21:00,1.96465,1.9648,1.96435,1.9646,55200000.0
2009-02-11 04:22:00,1.9648,1.9648,1.9645,1.9646,21600000.0
2009-02-11 04:23:00,1.96475,1.96555,1.9645,1.96525,74200000.0
2009-02-11 04:24:00,1.96525,1.9656,1.9645,1.9646,74800000.0
2009-02-11 04:25:00,1.9646,1.9647,1.96455,1.96455,17600000.0
2009-02-11 04:26:00,1.96455,1.96455,1.96415,1.96415,20000000.0
2009-02-11 04:27:00,1.9643,1.9645,1.96375,1.9645,125600000.0
2009-02-11 04:28:00,1.96445,1.96515,1.96405,1.9644,106400000.0
2009-02-11 04:29:00,1.96435,1.96555,1.96435,1.96485,47600000.0
2009-02-11 04:30:00,1.96495,1.96555,1.96465,1.9648,82400000.0
2009-02-11 04:31:00,1.96465,1.9654,1.96465,1.9651,67800000.0
2009-02-11 04:32:00,1.96525,1.96525,1.9641,1.96445,76800000.0
2009-02-11 04:33:00,1.9645,1.9651,1.9644,1.9647,100200000.0
2009-02-11 04:34:00,1.9647,1.965,1.9643,1.9645,83400000.0
2009-02-11 04:35:00,1.96445,1.96455,1.96375,1.96375,70400000.0
2009-02-11 04:36:00,1.9638,1.96435,1.9621,1.9636,151800000.0
2009-02-11 04:37:00,1.9637,1.9637,1.963,1.9633,52400000.0
2009-02-11 04:38:00,1.9633,1.9633,1.96165,1.96165,60800000.0
2009-02-11 04:39:00,1.96165,1.9621,1.96115,1.96135,23800000.0
2009-02-11 04:40:00,1.9616,1.96275,1.96145,1.96215,109600000.0
2009-02-11 04:41:00,1.96215,1.9639,1.9617,1.96325,97600000.0
2009-02-11 04:42:00,1.9632,1.96325,1.9624,1.963,126800000.0
2009-02-11 04:43:00,1.9627,1.96295,1.96265,1.96295,48800000.0
2009-02-11 04:44:00,1.9629,1.96305,1.9626,1.963,46000000.0
2009-02-11 04:45:00,1.96315,1.96315,1.9629,1.963,26400000.0
2009-02-11 04:46:00,1.963,1.964,1.9627,1.96365,48000000.0
2009-02-11 04:47:00,1.9638,1.96395,1.9628,1.96375,128800000.0
2009-02-11 04:48:00,1.9639,1.96475,1.96375,1.9644,97600000.0
2009-02-11 04:49:00,1.9644,1.9645,1.9641,1.9644,35600000.0
2009-02-11 04:50:00,1.96425,1.9644,1.964,1.9641,27600000.0
2009-02-11 04:51:00,1.9641,1.9644,1.96395,1.9644,38400000.0
2009-02-11 04:52:00,1.96445,1.96485,1.96375,1.96485,66200000.0
2009-02-11 04:53:00,1.96495,1.9657,1.9648,1.96565,115600000.0
2009-02-11 04:54:00,1.9655,1.9661,1.96535,1.9658,142000000.0
2009-02-11 04:55:00,1.96585,1.9666,1.9657,1.96615,95600000.0
2009-02-11 04:56:00,1.9665,1.9672,1.96595,1.96695,155400000.0
2009-02-11 04:57:00,1.9666,1.9671,1.96645,1.96705,84000000.0
2009-02-11 04:58:00,1.9669,1.96705,1.9666,1.96695,72400000.0
2009-02-11 04:59:00,1.96725,1.9681,1.96675,1.96805,139800000.0
2009-02-11 05:00:00,1.968,1.96855,1.96715,1.9675,181200000.0
2009-02-11 05:01:00,1.9676,1.968,1.9672,1.96775,112400000.0
2009-02-11 05:02:00,1.96765,1.9679,1.96675,1.96675,90800000.0
2009-02-11 05:03:00,1.96675,1.9671,1.96675,1.9668,56800000.0
2009-02-11 05:04:00,1.9667,1.9672,1.9665,1.96685,154000000.0
2009-02-11 05:05:00,1.96685,1.96685,1.9654,1.9666,99000000.0
2009-02-11 05:06:00,1.96675,1.9671,1.9663,1.96695,74800000.0
2009-02-11 05:07:00,1.967,1.967,1.9669,1.967,10800000.0
2009-02-11 05:08:00,1.9671,1.9672,1.96695,1.96695,34200000.0
2009-02-11 05:09:00,1.9669,1.9669,1.9657,1.9667,42800000.0
2009-02-11 05:10:00,1.96685,1.967,1.9668,1.967,46600000.0
2009-02-11 05:11:00,1.96705,1.96765,1.96705,1.96765,48800000.0
2009-02-11 05:12:00,1.9675,1.96805,1.9675,1.96765,110800000.0
2009-02-11 05:13:00,1.96775,1.9679,1.96775,1.96775,9600000.0
2009-02-11 05:14:00,1.9679,1.96805,1.96775,1.9679,21600000.0
2009-02-11 05:15:00,1.96775,1.96795,1.96615,1.9664,133200000.0
2009-02-11 05:16:00,1.96645,1.96765,1.96645,1.96765,58400000.0
2009-02-11 05:17:00,1.9676,1.9681,1.9676,1.9681,28800000.0
2009-02-11 05:18:00,1.96815,1.96815,1.9676,1.9676,71200000.0
2009-02-11 05:19:00,1.96745,1.96745,1.96715,1.9672,31200000.0
2009-02-11 05:20:00,1.9672,1.9673,1.9667,1.9669,72000000.0
2009-02-11 05:21:00,1.96705,1.96765,1.967,1.9673,49000000.0
2009-02-11 05:22:00,1.96755,1.9684,1.96705,1.9684,97200000.0
2009-02-11 05:23:00,1.9683,1.96845,1.96785,1.96795,34000000.0
2009-02-11 05:24:00,1.9681,1.9681,1.96785,1.96785,24000000.0
2009-02-11 05:25:00,1.9678,1.968,1.96765,1.96795,18400000.0
2009-02-11 05:26:00,1.9679,1.96805,1.9679,1.96795,12000000.0
2009-02-11 05:27:00,1.96785,1.96805,1.9678,1.9678,14400000.0
2009-02-11 05:28:00,1.96795,1.96815,1.96795,1.9681,31200000.0
2009-02-11 05:29:00,1.9681,1.9681,1.96805,1.9681,9600000.0
2009-02-11 05:30:00,1.9703,1.9723,1.9703,1.9712,9600000.0
2009-02-11 05:31:00,1.9683,1.9683,1.9681,1.9681,9600000.0
2009-02-11 05:32:00,1.96775,1.9683,1.9674,1.9681,36800000.0
2009-02-11 05:33:00,1.9679,1.9686,1.9678,1.9683,46600000.0
2009-02-11 05:34:00,1.9683,1.96845,1.96825,1.9683,19200000.0
2009-02-11 05:35:00,1.9683,1.9689,1.9683,1.9686,34400000.0
2009-02-11 05:36:00,1.96875,1.96895,1.96785,1.968,29600000.0
2009-02-11 05:37:00,1.96765,1.96835,1.96765,1.96835,56200000.0
2009-02-11 05:38:00,1.96855,1.9688,1.9682,1.96835,86800000.0
2009-02-11 05:39:00,1.9684,1.96895,1.9675,1.96835,176200000.0
2009-02-11 05:40:00,1.96835,1.96915,1.9678,1.96915,34400000.0
2009-02-11 05:41:00,1.96905,1.97005,1.96865,1.9693,100600000.0
2009-02-11 05:42:00,1.96895,1.96975,1.96895,1.9696,52800000.0
2009-02-11 05:43:00,1.96945,1.96965,1.96865,1.96895,137400000.0
2009-02-11 05:44:00,1.9689,1.9689,1.96785,1.9684,165400000.0
2009-02-11 05:45:00,1.9683,1.9687,1.96705,1.96715,65600000.0
2009-02-11 05:46:00,1.9673,1.9677,1.9664,1.9677,55200000.0
2009-02-11 05:47:00,1.9677,1.968,1.9675,1.96755,26400000.0
2009-02-11 05:48:00,1.96765,1.9678,1.96685,1.96735,96800000.0
2009-02-11 05:49:00,1.96725,1.9681,1.9672,1.9681,54400000.0
2009-02-11 05:50:00,1.96775,1.9681,1.96735,1.96795,46400000.0
2009-02-11 05:51:00,1.96825,1.9684,1.96815,1.9684,32000000.0
2009-02-11 05:52:00,1.96815,1.9684,1.96815,1.9684,8000000.0
2009-02-11 05:53:00,1.96845,1.96855,1.968,1.96835,36000000.0
2009-02-11 05:54:00,1.9683,1.96835,1.96765,1.96805,44000000.0
2009-02-11 05:55:00,1.968,1.96805,1.9679,1.9679,9600000.0
2009-02-11 05:56:00,1.96805,1.9681,1.9679,1.9681,9600000.0
2009-02-11 05:57:00,1.96825,1.96835,1.96825,1.9683,21600000.0
2009-02-11 05:58:00,1.96845,1.96875,1.96845,1.96865,28800000.0
2009-02-11 05:59:00,1.9688,1.9689,1.96715,1.96755,85400000.0
2009-02-11 06:00:00,1.96775,1.96855,1.9677,1.96835,104400000.0
2009-02-11 06:01:00,1.96835,1.96895,1.9682,1.96855,66400000.0
2009-02-11 06:02:00,1.9687,1.97075,1.9686,1.97035,86400000.0
2009-02-11 06:03:00,1.97015,1.97155,1.96945,1.9713,200800000.0
2009-02-11 06:04:00,1.9712,1.97255,1.9707,1.972,178000000.0
2009-02-11 06:05:00,1.97185,1.97265,1.9716,1.97245,103600000.0
2009-02-11 06:06:00,1.9723,1.9733,1.9711,1.9717,205000000.0
2009-02-11 06:07:00,1.97185,1.9719,1.97125,1.97135,42400000.0
2009-02-11 06:08:00,1.97145,1.9719,1.9707,1.97095,91200000.0
2009-02-11 06:09:00,1.9708,1.97195,1.9701,1.97175,84200000.0
2009-02-11 06:10:00,1.97165,1.97265,1.9716,1.97245,163200000.0
2009-02-11 06:11:00,1.97235,1.97445,1.97235,1.97355,232800000.0
2009-02-11 06:12:00,1.9735,1.9743,1.97345,1.9739,128000000.0
2009-02-11 06:13:00,1.9735,1.9739,1.9721,1.9721,105600000.0
2009-02-11 06:14:00,1.97225,1.97295,1.9721,1.97285,75200000.0
2009-02-11 06:15:00,1.9729,1.9731,1.9722,1.9723,103800000.0
2009-02-11 06:16:00,1.97185,1.9721,1.97165,1.9719,48000000.0
2009-02-11 06:17:00,1.9719,1.97275,1.9718,1.9723,94200000.0
2009-02-11 06:18:00,1.9723,1.9725,1.9716,1.9721,171600000.0
2009-02-11 06:19:00,1.97195,1.97195,1.96995,1.97,119200000.0
2009-02-11 06:20:00,1.97015,1.972,1.97015,1.97195,93000000.0
2009-02-11 06:21:00,1.9718,1.97215,1.9718,1.9721,43200000.0
2009-02-11 06:22:00,1.97215,1.97255,1.9714,1.97215,73000000.0
2009-02-11 06:23:00,1.9723,1.9723,1.97145,1.97145,82600000.0
2009-02-11 06:24:00,1.971,1.97275,1.971,1.97275,114400000.0
2009-02-11 06:25:00,1.9729,1.974,1.97285,1.97335,96400000.0
2009-02-11 06:26:00,1.9732,1.97335,1.97065,1.97065,116400000.0
2009-02-11 06:27:00,1.9705,1.9722,1.9705,1.97125,104600000.0
2009-02-11 06:28:00,1.97125,1.97195,1.9712,1.9714,98400000.0
2009-02-11 06:29:00,1.9713,1.97155,1.97055,1.97075,73200000.0
2009-02-11 06:30:00,1.9708,1.9726,1.97065,1.97185,145000000.0
2009-02-11 06:31:00,1.972,1.972,1.97125,1.97175,43200000.0
2009-02-11 06:32:00,1.97195,1.97225,1.9716,1.97175,52800000.0
2009-02-11 06:33:00,1.9716,1.97185,1.9716,1.9717,26400000.0
2009-02-11 06:34:00,1.9719,1.97205,1.9718,1.972,24000000.0
2009-02-11 06:35:00,1.97205,1.97205,1.97015,1.972,109600000.0
2009-02-11 06:36:00,1.97155,1.97185,1.97105,1.9713,78600000.0
2009-02-11 06:37:00,1.97115,1.9714,1.9704,1.9704,42400000.0
2009-02-11 06:38:00,1.9706,1.9707,1.96915,1.96985,120800000.0
2009-02-11 06:39:00,1.96995,1.97015,1.9697,1.97015,72000000.0
2009-02-11 06:40:00,1.96975,1.96995,1.9689,1.969,111000000.0
2009-02-11 06:41:00,1.969,1.969,1.9675,1.968,68100000.0
2009-02-11 06:42:00,1.968,1.9681,1.96695,1.96705,111800000.0
2009-02-11 06:43:00,1.96725,1.96785,1.9664,1.9665,166200000.0
2009-02-11 06:44:00,1.9665,1.9677,1.96625,1.9676,149000000.0
2009-02-11 06:45:00,1.9676,1.9688,1.9672,1.96865,72200000.0
2009-02-11 06:46:00,1.9688,1.9688,1.968,1.9681,81600000.0
2009-02-11 06:47:00,1.9681,1.9684,1.9678,1.9684,49600000.0
2009-02-11 06:48:00,1.96835,1.96875,1.96675,1.96745,130000000.0
2009-02-11 06:49:00,1.96745,1.96795,1.96605,1.96605,99000000.0
2009-02-11 06:50:00,1.9676,1.96875,1.96735,1.96855,106800000.0
2009-02-11 06:51:00,1.96875,1.96915,1.9677,1.96845,122400000.0
2009-02-11 06:52:00,1.9685,1.9685,1.9681,1.9684,67200000.0
2009-02-11 06:53:00,1.96855,1.9687,1.96815,1.9686,93600000.0
2009-02-11 06:54:00,1.96865,1.96935,1.96865,1.96925,32200000.0
2009-02-11 06:55:00,1.9689,1.9713,1.96875,1.97015,134000000.0
2009-02-11 06:56:00,1.9701,1.97015,1.96905,1.96915,88400000.0
2009-02-11 06:57:00,1.96905,1.96915,1.9678,1.96855,74000000.0
2009-02-11 06:58:00,1.9686,1.9692,1.96845,1.96905,70400000.0
2009-02-11 06:59:00,1.9691,1.9693,1.967,1.9675,70500000.0
2009-02-11 07:00:00,1.9676,1.9683,1.96725,1.9676,150400000.0
2009-02-11 07:01:00,1.9676,1.96875,1.96755,1.9687,166600000.0
2009-02-11 07:02:00,1.96885,1.969,1.96845,1.96885,134400000.0
2009-02-11 07:03:00,1.9688,1.9688,1.9682,1.96875,47200000.0
2009-02-11 07:04:00,1.9686,1.9686,1.96775,1.96785,96600000.0
2009-02-11 07:05:00,1.9681,1.96845,1.9678,1.96805,58000000.0
2009-02-11 07:06:00,1.96805,1.96805,1.9667,1.9671,44800000.0
2009-02-11 07:07:00,1.96715,1.9678,1.96515,1.96595,189000000.0
2009-02-11 07:08:00,1.966,1.9674,1.966,1.9671,107600000.0
2009-02-11 07:09:00,1.9673,1.9673,1.9658,1.9659,120600000.0
2009-02-11 07:10:00,1.966,1.96625,1.9654,1.9654,89800000.0
2009-02-11 07:11:00,1.9656,1.9662,1.9651,1.9662,124000000.0
2009-02-11 07:12:00,1.96635,1.96665,1.96565,1.96645,60000000.0
2009-02-11 07:13:00,1.9664,1.9668,1.9663,1.9665,80400000.0
2009-02-11 07:14:00,1.9667,1.9672,1.9664,1.96705,79600000.0
2009-02-11 07:15:00,1.96715,1.9672,1.9663,1.96675,43200000.0
2009-02-11 07:16:00,1.9668,1.967,1.9665,1.96675,44800000.0
2009-02-11 07:17:00,1.9667,1.96775,1.96655,1.9667,52800000.0
2009-02-11 07:18:00,1.9667,1.9676,1.96615,1.96695,213800000.0
2009-02-11 07:19:00,1.96685,1.96685,1.96565,1.96615,88000000.0
2009-02-11 07:20:00,1.96605,1.9668,1.96605,1.96675,48000000.0
2009-02-11 07:21:00,1.96695,1.96705,1.9666,1.96705,33600000.0
2009-02-11 07:22:00,1.96725,1.9674,1.96645,1.9668,62800000.0
2009-02-11 07:23:00,1.96665,1.9668,1.9665,1.9665,45600000.0
2009-02-11 07:24:00,1.96645,1.96645,1.9651,1.96645,84800000.0
2009-02-11 07:25:00,1.9664,1.96715,1.96625,1.96705,138400000.0
2009-02-11 07:26:00,1.9672,1.9674,1.96665,1.9674,103200000.0
2009-02-11 07:27:00,1.96745,1.9678,1.96695,1.96765,94600000.0
2009-02-11 07:28:00,1.9678,1.9683,1.96615,1.96715,245400000.0
2009-02-11 07:29:00,1.96695,1.96805,1.96695,1.96755,144800000.0
2009-02-11 07:30:00,1.9676,1.9678,1.9673,1.96765,69800000.0
2009-02-11 07:31:00,1.9676,1.96785,1.96725,1.9676,72000000.0
2009-02-11 07:32:00,1.96765,1.9689,1.96735,1.96885,133600000.0
2009-02-11 07:33:00,1.9687,1.9688,1.9685,1.96875,58200000.0
2009-02-11 07:34:00,1.9689,1.9707,1.9679,1.97035,196400000.0
2009-02-11 07:35:00,1.97025,1.97025,1.96895,1.9692,217800000.0
2009-02-11 07:36:00,1.9693,1.9694,1.9689,1.96895,98400000.0
2009-02-11 07:37:00,1.9689,1.9698,1.9689,1.9697,69400000.0
2009-02-11 07:38:00,1.96985,1.97045,1.9696,1.9703,84600000.0
2009-02-11 07:39:00,1.9704,1.9704,1.96895,1.9694,129200000.0
2009-02-11 07:40:00,1.96945,1.96975,1.96885,1.96955,66600000.0
2009-02-11 07:41:00,1.9697,1.9705,1.9694,1.97005,113600000.0
2009-02-11 07:42:00,1.96995,1.9711,1.9699,1.97065,193600000.0
2009-02-11 07:43:00,1.97065,1.97355,1.97065,1.9721,299400000.0
2009-02-11 07:44:00,1.9722,1.97305,1.9719,1.97225,336000000.0
2009-02-11 07:45:00,1.97225,1.97225,1.9704,1.9715,236200000.0
2009-02-11 07:46:00,1.9716,1.9719,1.9708,1.9716,143200000.0
2009-02-11 07:47:00,1.97155,1.97205,1.971,1.97125,195800000.0
2009-02-11 07:48:00,1.9714,1.9729,1.9712,1.9725,177600000.0
2009-02-11 07:49:00,1.97235,1.9725,1.97205,1.9721,78800000.0
2009-02-11 07:50:00,1.97205,1.97215,1.97145,1.97145,66800000.0
2009-02-11 07:51:00,1.97135,1.9715,1.97,1.97125,219400000.0
2009-02-11 07:52:00,1.9713,1.9713,1.9705,1.97055,185400000.0
2009-02-11 07:53:00,1.97055,1.9706,1.96975,1.9703,139200000.0
2009-02-11 07:54:00,1.97035,1.9707,1.9703,1.97055,102400000.0
2009-02-11 07:55:00,1.9704,1.97195,1.96995,1.97105,170200000.0
2009-02-11 07:56:00,1.97105,1.9718,1.9707,1.9711,130800000.0
2009-02-11 07:57:00,1.9712,1.9712,1.9706,1.97085,191000000.0
2009-02-11 07:58:00,1.97085,1.97085,1.96995,1.97025,125400000.0
2009-02-11 07:59:00,1.97045,1.97065,1.97,1.9702,130000000.0
2009-02-11 08:00:00,1.97025,1.97065,1.97,1.97065,74800000.0
2009-02-11 08:01:00,1.9707,1.9709,1.97045,1.97055,51800000.0
2009-02-11 08:02:00,1.97055,1.97055,1.96955,1.96975,204800000.0
2009-02-11 08:03:00,1.96975,1.97005,1.96905,1.96975,162600000.0
2009-02-11 08:04:00,1.9697,1.97005,1.9694,1.9697,122600000.0
2009-02-11 08:05:00,1.96975,1.96985,1.96885,1.9692,187200000.0
2009-02-11 08:06:00,1.96935,1.9697,1.96895,1.969,84800000.0
2009-02-11 08:07:00,1.96905,1.96955,1.9686,1.9694,204000000.0
2009-02-11 08:08:00,1.96935,1.9698,1.9679,1.9687,221600000.0
2009-02-11 08:09:00,1.96855,1.9691,1.9671,1.9681,199200000.0
2009-02-11 08:10:00,1.9677,1.96885,1.96765,1.96835,242600000.0
2009-02-11 08:11:00,1.96845,1.9689,1.96675,1.9683,171800000.0
2009-02-11 08:12:00,1.96835,1.96865,1.96705,1.96705,184600000.0
2009-02-11 08:13:00,1.9672,1.9681,1.96695,1.96695,112000000.0
2009-02-11 08:14:00,1.9672,1.9681,1.9661,1.9681,183600000.0
2009-02-11 08:15:00,1.9682,1.9685,1.96725,1.9676,141800000.0
2009-02-11 08:16:00,1.9677,1.9682,1.96685,1.9681,176400000.0
2009-02-11 08:17:00,1.96815,1.96925,1.96745,1.9685,210400000.0
2009-02-11 08:18:00,1.96875,1.9688,1.967,1.96835,222400000.0
2009-02-11 08:19:00,1.96825,1.96825,1.967,1.96735,148000000.0
2009-02-11 08:20:00,1.9677,1.96835,1.9664,1.96775,216400000.0
2009-02-11 08:21:00,1.96775,1.96775,1.966,1.9668,218000000.0
2009-02-11 08:22:00,1.9669,1.96725,1.96615,1.96665,174000000.0
2009-02-11 08:23:00,1.9668,1.96775,1.9668,1.96755,157600000.0
2009-02-11 08:24:00,1.9677,1.96835,1.9669,1.9674,264400000.0
2009-02-11 08:25:00,1.9674,1.9684,1.9674,1.9677,133200000.0
2009-02-11 08:26:00,1.96785,1.9683,1.967,1.967,156400000.0
2009-02-11 08:27:00,1.96745,1.9684,1.9669,1.96815,132600000.0
2009-02-11 08:28:00,1.96825,1.9689,1.96755,1.96885,153800000.0
2009-02-11 08:29:00,1.9687,1.96945,1.96685,1.9681,186400000.0
2009-02-11 08:30:00,1.968,1.9687,1.9674,1.9687,149800000.0
2009-02-11 08:31:00,1.9687,1.9695,1.96855,1.96885,156600000.0
2009-02-11 08:32:00,1.96885,1.96915,1.96825,1.96915,49000000.0
2009-02-11 08:33:00,1.96925,1.96925,1.9687,1.9688,52800000.0
2009-02-11 08:34:00,1.9689,1.9689,1.9681,1.9682,132000000.0
2009-02-11 08:35:00,1.96825,1.9689,1.96825,1.96875,64000000.0
2009-02-11 08:36:00,1.9689,1.9689,1.9671,1.96775,147000000.0
2009-02-11 08:37:00,1.96775,1.9681,1.96775,1.96805,93400000.0
2009-02-11 08:38:00,1.9682,1.96835,1.96805,1.96815,36000000.0
2009-02-11 08:39:00,1.9681,1.9683,1.96805,1.9682,33600000.0
2009-02-11 08:40:00,1.96835,1.96865,1.9675,1.9676,103200000.0
2009-02-11 08:41:00,1.96775,1.96855,1.96765,1.9684,161600000.0
2009-02-11 08:42:00,1.9684,1.96995,1.9684,1.9688,135600000.0
2009-02-11 08:43:00,1.96895,1.96895,1.9685,1.96895,104000000.0
2009-02-11 08:44:00,1.969,1.9706,1.969,1.96975,177400000.0
2009-02-11 08:45:00,1.96985,1.96995,1.9687,1.9688,70400000.0
2009-02-11 08:46:00,1.96885,1.97015,1.96845,1.9691,129600000.0
2009-02-11 08:47:00,1.9691,1.9701,1.96855,1.9701,156600000.0
2009-02-11 08:48:00,1.97015,1.9705,1.9686,1.9705,101800000.0
2009-02-11 08:49:00,1.9705,1.9708,1.9695,1.9705,84800000.0
2009-02-11 08:50:00,1.97045,1.97165,1.97035,1.97075,103000000.0
2009-02-11 08:51:00,1.9708,1.97125,1.97075,1.9709,93000000.0
2009-02-11 08:52:00,1.9709,1.9716,1.9701,1.9712,175600000.0
2009-02-11 08:53:00,1.9712,1.9719,1.96935,1.96975,208600000.0
2009-02-11 08:54:00,1.9699,1.97195,1.9698,1.9717,185200000.0
2009-02-11 08:55:00,1.97175,1.972,1.9708,1.9709,156000000.0
2009-02-11 08:56:00,1.9709,1.9711,1.9693,1.97105,96000000.0
2009-02-11 08:57:00,1.9699,1.97075,1.96985,1.97075,90600000.0
2009-02-11 08:58:00,1.97085,1.9726,1.97085,1.97195,45200000.0
2009-02-11 08:59:00,1.972,1.9722,1.97125,1.97145,114400000.0
2009-02-11 09:00:00,1.9715,1.9722,1.9706,1.97205,189800000.0
2009-02-11 09:01:00,1.97195,1.9726,1.9716,1.9724,167000000.0
2009-02-11 09:02:00,1.9724,1.9732,1.97215,1.97295,144400000.0
2009-02-11 09:03:00,1.97275,1.9739,1.97275,1.9737,131200000.0
2009-02-11 09:04:00,1.9737,1.9744,1.9732,1.9741,287600000.0
2009-02-11 09:05:00,1.9743,1.9747,1.97195,1.9721,245600000.0
2009-02-11 09:06:00,1.9721,1.97395,1.9721,1.9731,156800000.0
2009-02-11 09:07:00,1.97315,1.9735,1.9723,1.97255,165800000.0
2009-02-11 09:08:00,1.97265,1.97285,1.97055,1.972,272000000.0
2009-02-11 09:09:00,1.9719,1.9724,1.9712,1.9719,155600000.0
2009-02-11 09:10:00,1.97185,1.9719,1.971,1.9713,381000000.0
2009-02-11 09:11:00,1.9713,1.9718,1.971,1.9718,155400000.0
2009-02-11 09:12:00,1.9718,1.9725,1.97125,1.97225,206800000.0
2009-02-11 09:13:00,1.97235,1.97265,1.97215,1.97265,89800000.0
2009-02-11 09:14:00,1.97265,1.97265,1.9718,1.97195,181800000.0
2009-02-11 09:15:00,1.97205,1.97335,1.9714,1.97255,194400000.0
2009-02-11 09:16:00,1.97265,1.97305,1.97135,1.973,295200000.0
2009-02-11 09:17:00,1.97295,1.97295,1.9723,1.9726,150800000.0
2009-02-11 09:18:00,1.9726,1.97285,1.9712,1.9714,286800000.0
2009-02-11 09:19:00,1.97145,1.97275,1.97055,1.97215,219800000.0
2009-02-11 09:20:00,1.97225,1.97305,1.9718,1.9728,152000000.0
2009-02-11 09:21:00,1.9728,1.9729,1.9722,1.9729,94000000.0
2009-02-11 09:22:00,1.97295,1.97375,1.97215,1.97235,151400000.0
2009-02-11 09:23:00,1.97235,1.9732,1.971,1.9726,307200000.0
2009-02-11 09:24:00,1.97265,1.97415,1.9723,1.97355,255600000.0
2009-02-11 09:25:00,1.97355,1.97475,1.9731,1.9746,303400000.0
2009-02-11 09:26:00,1.97455,1.9747,1.97335,1.9737,220800000.0
2009-02-11 09:27:00,1.97365,1.97475,1.97365,1.9747,215600000.0
2009-02-11 09:28:00,1.97485,1.975,1.9739,1.9739,153200000.0
2009-02-11 09:29:00,1.9738,1.9751,1.97365,1.97495,202800000.0
2009-02-11 09:30:00,1.97505,1.97615,1.9749,1.97505,231200000.0
2009-02-11 09:31:00,1.97485,1.9759,1.97485,1.975,224800000.0
2009-02-11 09:32:00,1.975,1.9763,1.97415,1.9751,270400000.0
2009-02-11 09:33:00,1.975,1.9753,1.9747,1.97485,159800000.0
2009-02-11 09:34:00,1.9748,1.97525,1.9746,1.97505,131200000.0
2009-02-11 09:35:00,1.97505,1.97505,1.9745,1.97465,118400000.0
2009-02-11 09:36:00,1.97465,1.9748,1.97305,1.97315,124000000.0
2009-02-11 09:37:00,1.97315,1.9741,1.9726,1.9735,289000000.0
2009-02-11 09:38:00,1.9736,1.97495,1.9736,1.97495,161000000.0
2009-02-11 09:39:00,1.97505,1.97565,1.9721,1.9729,246000000.0
2009-02-11 09:40:00,1.9731,1.97405,1.9726,1.9736,221600000.0
2009-02-11 09:41:00,1.97355,1.97355,1.9724,1.9731,221600000.0
2009-02-11 09:42:00,1.973,1.9732,1.9712,1.97205,243200000.0
2009-02-11 09:43:00,1.97195,1.9721,1.9702,1.97115,304200000.0
2009-02-11 09:44:00,1.97115,1.9721,1.97095,1.9718,191600000.0
2009-02-11 09:45:00,1.97115,1.9726,1.97095,1.97235,195400000.0
2009-02-11 09:46:00,1.9722,1.9729,1.97075,1.9729,224800000.0
2009-02-11 09:47:00,1.97295,1.9735,1.97205,1.97265,244200000.0
2009-02-11 09:48:00,1.97245,1.97355,1.97125,1.9734,263200000.0
2009-02-11 09:49:00,1.97345,1.9743,1.97315,1.97425,95000000.0
2009-02-11 09:50:00,1.97425,1.97445,1.97345,1.97345,104000000.0
2009-02-11 09:51:00,1.9734,1.9737,1.9723,1.9723,177400000.0
2009-02-11 09:52:00,1.9723,1.9734,1.972,1.9733,173400000.0
2009-02-11 09:53:00,1.9733,1.9737,1.9721,1.97265,192600000.0
2009-02-11 09:54:00,1.9726,1.9728,1.97165,1.9721,240300000.0
2009-02-11 09:55:00,1.9723,1.97265,1.9711,1.97195,226000000.0
2009-02-11 09:56:00,1.97195,1.97215,1.97075,1.97125,271000000.0
2009-02-11 09:57:00,1.97135,1.97165,1.96925,1.97095,380000000.0
2009-02-11 09:58:00,1.9711,1.9733,1.9707,1.9731,447600000.0
2009-02-11 09:59:00,1.97325,1.9743,1.97275,1.9735,179200000.0
2009-02-11 10:00:00,1.97355,1.97415,1.97325,1.97325,226400000.0
2009-02-11 10:01:00,1.9729,1.9743,1.9728,1.9733,190200000.0
2009-02-11 10:02:00,1.9733,1.9744,1.9719,1.97355,260700000.0
2009-02-11 10:03:00,1.97355,1.9751,1.9731,1.9743,270000000.0
2009-02-11 10:04:00,1.975,1.9756,1.97435,1.97525,219400000.0
2009-02-11 10:05:00,1.97525,1.9757,1.9744,1.97555,195000000.0
2009-02-11 10:06:00,1.97555,1.9766,1.97525,1.97655,184600000.0
2009-02-11 10:07:00,1.97615,1.9764,1.97515,1.9757,222400000.0
2009-02-11 10:08:00,1.97575,1.97715,1.9753,1.97665,191100000.0
2009-02-11 10:09:00,1.9769,1.978,1.97605,1.97765,260800000.0
2009-02-11 10:10:00,1.9778,1.9791,1.9778,1.9782,259200000.0
2009-02-11 10:11:00,1.9782,1.97895,1.97805,1.9782,190400000.0
2009-02-11 10:12:00,1.97835,1.97845,1.97735,1.9777,178400000.0
2009-02-11 10:13:00,1.97775,1.9784,1.9766,1.97725,202600000.0
2009-02-11 10:14:00,1.9773,1.97735,1.97645,1.9772,230600000.0
2009-02-11 10:15:00,1.9772,1.97875,1.9768,1.97805,258600000.0
2009-02-11 10:16:00,1.97795,1.9784,1.9777,1.9781,104800000.0
2009-02-11 10:17:00,1.97805,1.97915,1.97705,1.9781,264000000.0
2009-02-11 10:18:00,1.9781,1.97915,1.9773,1.97875,213400000.0
2009-02-11 10:19:00,1.979,1.9794,1.9778,1.9782,161200000.0
2009-02-11 10:20:00,1.9783,1.9791,1.9782,1.97865,154000000.0
2009-02-11 10:21:00,1.97875,1.97915,1.978,1.97815,134200000.0
2009-02-11 10:22:00,1.97795,1.9794,1.97795,1.9792,161200000.0
2009-02-11 10:23:00,1.9793,1.9793,1.9781,1.9788,202000000.0
2009-02-11 10:24:00,1.9787,1.97925,1.978,1.97825,199400000.0
2009-02-11 10:25:00,1.97825,1.97825,1.9763,1.9771,224000000.0
2009-02-11 10:26:00,1.97705,1.9775,1.9766,1.9774,191000000.0
2009-02-11 10:27:00,1.97755,1.97775,1.9769,1.97735,171200000.0
2009-02-11 10:28:00,1.9773,1.97795,1.9771,1.9777,108800000.0
2009-02-11 10:29:00,1.97755,1.9787,1.9771,1.97825,235800000.0
2009-02-11 10:30:00,1.97825,1.9785,1.97735,1.9781,184000000.0
2009-02-11 10:31:00,1.97795,1.9784,1.9777,1.9782,170800000.0
2009-02-11 10:32:00,1.97805,1.97805,1.9771,1.9778,104800000.0
2009-02-11 10:33:00,1.9778,1.9778,1.9767,1.9775,108200000.0
2009-02-11 10:34:00,1.97745,1.9782,1.97735,1.97795,152000000.0
2009-02-11 10:35:00,1.9781,1.97845,1.9779,1.9783,213600000.0
2009-02-11 10:36:00,1.97795,1.97845,1.97675,1.9782,191200000.0
2009-02-11 10:37:00,1.9782,1.9791,1.9774,1.97875,237600000.0
2009-02-11 10:38:00,1.97865,1.97865,1.97665,1.9769,212000000.0
2009-02-11 10:39:00,1.97695,1.97735,1.9765,1.97735,136600000.0
2009-02-11 10:40:00,1.9775,1.97815,1.97725,1.97725,152000000.0
2009-02-11 10:41:00,1.97715,1.9778,1.97695,1.9778,160000000.0
2009-02-11 10:42:00,1.97765,1.97795,1.9769,1.97715,136000000.0
2009-02-11 10:43:00,1.97725,1.9774,1.9765,1.9765,157600000.0
2009-02-11 10:44:00,1.9765,1.977,1.9765,1.97655,126000000.0
2009-02-11 10:45:00,1.9766,1.9769,1.9764,1.97665,159200000.0
2009-02-11 10:46:00,1.97655,1.9773,1.97655,1.97685,117600000.0
2009-02-11 10:47:00,1.97705,1.97725,1.97675,1.97725,81600000.0
2009-02-11 10:48:00,1.97685,1.97715,1.97645,1.9765,173200000.0
2009-02-11 10:49:00,1.9765,1.9781,1.9765,1.9776,247200000.0
2009-02-11 10:50:00,1.97755,1.97835,1.9772,1.97835,208200000.0
2009-02-11 10:51:00,1.9783,1.97845,1.97685,1.977,164000000.0
2009-02-11 10:52:00,1.97735,1.9779,1.9769,1.9779,153400000.0
2009-02-11 10:53:00,1.97785,1.9783,1.97745,1.9778,122000000.0
2009-02-11 10:54:00,1.978,1.9781,1.9774,1.9781,101400000.0
2009-02-11 10:55:00,1.97805,1.97905,1.9774,1.97855,326200000.0
2009-02-11 10:56:00,1.9787,1.97945,1.9781,1.9792,319000000.0
2009-02-11 10:57:00,1.9791,1.9793,1.97835,1.9791,181200000.0
2009-02-11 10:58:00,1.979,1.97995,1.97895,1.97975,255000000.0
2009-02-11 10:59:00,1.97965,1.9799,1.9787,1.9789,225000000.0
2009-02-11 11:00:00,1.97885,1.97945,1.9783,1.97895,210200000.0
2009-02-11 11:01:00,1.97885,1.9792,1.9784,1.9787,197400000.0
2009-02-11 11:02:00,1.9787,1.9787,1.97765,1.9783,185600000.0
2009-02-11 11:03:00,1.97825,1.9788,1.97775,1.9784,135200000.0
2009-02-11 11:04:00,1.9784,1.97885,1.97785,1.97875,247200000.0
2009-02-11 11:05:00,1.9789,1.9799,1.978,1.9799,218800000.0
2009-02-11 11:06:00,1.9799,1.98045,1.9793,1.9801,184600000.0
2009-02-11 11:07:00,1.98,1.98065,1.97955,1.97955,119600000.0
2009-02-11 11:08:00,1.9797,1.98035,1.97935,1.9801,187200000.0
2009-02-11 11:09:00,1.9801,1.98015,1.9789,1.97905,151200000.0
2009-02-11 11:10:00,1.979,1.9795,1.979,1.97935,73600000.0
2009-02-11 11:11:00,1.9793,1.9805,1.97915,1.9805,204400000.0
2009-02-11 11:12:00,1.9805,1.98115,1.9805,1.98095,171400000.0
2009-02-11 11:13:00,1.98095,1.98615,1.98095,1.9859,293800000.0
2009-02-11 11:14:00,1.98605,1.9887,1.9857,1.9868,321200000.0
2009-02-11 11:15:00,1.98695,1.98695,1.98445,1.9846,218200000.0
2009-02-11 11:16:00,1.98445,1.98635,1.98215,1.98545,341200000.0
2009-02-11 11:17:00,1.98555,1.98555,1.98335,1.98365,249600000.0
2009-02-11 11:18:00,1.98385,1.9846,1.9827,1.9842,249600000.0
2009-02-11 11:19:00,1.9843,1.98495,1.9836,1.9846,174600000.0
2009-02-11 11:20:00,1.98455,1.9853,1.98425,1.9852,222600000.0
2009-02-11 11:21:00,1.9852,1.9858,1.98425,1.98495,293000000.0
2009-02-11 11:22:00,1.9849,1.9852,1.9838,1.9846,246000000.0
2009-02-11 11:23:00,1.98475,1.9858,1.9843,1.9854,181200000.0
2009-02-11 11:24:00,1.9858,1.9865,1.9847,1.9863,207000000.0
2009-02-11 11:25:00,1.9863,1.98765,1.98445,1.98485,207600000.0
2009-02-11 11:26:00,1.9849,1.9851,1.984,1.984,207600000.0
2009-02-11 11:27:00,1.98395,1.98415,1.98215,1.9825,215600000.0
2009-02-11 11:28:00,1.9825,1.9827,1.9821,1.9827,151200000.0
2009-02-11 11:29:00,1.9827,1.9831,1.98185,1.9819,178400000.0
2009-02-11 11:30:00,1.9809,1.98135,1.97935,1.9794,286400000.0
2009-02-11 11:31:00,1.9794,1.9799,1.97785,1.97885,207800000.0
2009-02-11 11:32:00,1.97895,1.98005,1.97855,1.97955,232000000.0
2009-02-11 11:33:00,1.97955,1.98115,1.9793,1.98015,251400000.0
2009-02-11 11:34:00,1.98005,1.9808,1.98005,1.9807,131200000.0
2009-02-11 11:35:00,1.98055,1.98065,1.98035,1.98055,97600000.0
2009-02-11 11:36:00,1.98065,1.98095,1.98005,1.98005,140400000.0
2009-02-11 11:37:00,1.98,1.98025,1.9795,1.9796,83600000.0
2009-02-11 11:38:00,1.9796,1.9805,1.9794,1.98,133600000.0
2009-02-11 11:39:00,1.9799,1.9811,1.97965,1.98045,215600000.0
2009-02-11 11:40:00,1.98065,1.98075,1.9797,1.9804,236200000.0
2009-02-11 11:41:00,1.98045,1.981,1.98025,1.98065,134400000.0
2009-02-11 11:42:00,1.98055,1.9806,1.97865,1.97865,246200000.0
2009-02-11 11:43:00,1.9787,1.9794,1.97785,1.97785,243600000.0
2009-02-11 11:44:00,1.97785,1.97885,1.97645,1.9781,168700000.0
2009-02-11 11:45:00,1.9781,1.9794,1.97775,1.979,192400000.0
2009-02-11 11:46:00,1.97895,1.97955,1.97745,1.9787,293600000.0
2009-02-11 11:47:00,1.97875,1.97915,1.9786,1.979,243400000.0
2009-02-11 11:48:00,1.9791,1.9796,1.97895,1.9793,134000000.0
2009-02-11 11:49:00,1.9792,1.9792,1.97805,1.9782,204800000.0
2009-02-11 11:50:00,1.9781,1.97815,1.97715,1.97715,156800000.0
2009-02-11 11:51:00,1.9773,1.97865,1.97685,1.9775,253600000.0
2009-02-11 11:52:00,1.9776,1.97875,1.9776,1.97845,174800000.0
2009-02-11 11:53:00,1.97855,1.9796,1.97805,1.97885,230800000.0
2009-02-11 11:54:00,1.9789,1.9804,1.9782,1.98,301200000.0
2009-02-11 11:55:00,1.97985,1.98005,1.97825,1.98005,272600000.0
2009-02-11 11:56:00,1.97965,1.98015,1.9785,1.97945,229400000.0
2009-02-11 11:57:00,1.9789,1.98145,1.9788,1.97975,225600000.0
2009-02-11 11:58:00,1.9797,1.98085,1.9795,1.9807,268200000.0
2009-02-11 11:59:00,1.9806,1.9812,1.97965,1.9801,236400000.0
2009-02-11 12:00:00,1.9801,1.9809,1.97995,1.9805,230000000.0
2009-02-11 12:01:00,1.98035,1.9829,1.97995,1.98185,267800000.0
2009-02-11 12:02:00,1.98195,1.9831,1.9812,1.98275,329600000.0
2009-02-11 12:03:00,1.98275,1.98275,1.98135,1.98155,265200000.0
2009-02-11 12:04:00,1.9815,1.9816,1.98055,1.98125,152400000.0
2009-02-11 12:05:00,1.9814,1.9819,1.9808,1.9808,165400000.0
2009-02-11 12:06:00,1.9808,1.9834,1.9808,1.9831,152600000.0
2009-02-11 12:07:00,1.9832,1.9832,1.9812,1.9814,140300000.0
2009-02-11 12:08:00,1.9816,1.98265,1.9816,1.9818,118600000.0
2009-02-11 12:09:00,1.98195,1.9828,1.98165,1.9828,120200000.0
2009-02-11 12:10:00,1.98295,1.9837,1.98295,1.98325,117800000.0
2009-02-11 12:11:00,1.98325,1.9834,1.98185,1.9823,111200000.0
2009-02-11 12:12:00,1.9823,1.9824,1.9815,1.98235,184200000.0
2009-02-11 12:13:00,1.98225,1.98335,1.98195,1.98235,211800000.0
2009-02-11 12:14:00,1.9823,1.98325,1.98055,1.98105,333800000.0
2009-02-11 12:15:00,1.98105,1.98125,1.9804,1.98065,249600000.0
2009-02-11 12:16:00,1.98065,1.98065,1.97935,1.9796,287400000.0
2009-02-11 12:17:00,1.97965,1.98,1.97775,1.978,252800000.0
2009-02-11 12:18:00,1.97815,1.9796,1.97765,1.97935,238600000.0
2009-02-11 12:19:00,1.9793,1.9793,1.97825,1.97845,241200000.0
2009-02-11 12:20:00,1.9786,1.97875,1.97665,1.97745,283000000.0
2009-02-11 12:21:00,1.9775,1.97855,1.9774,1.9783,150400000.0
2009-02-11 12:22:00,1.97825,1.97835,1.97775,1.9781,180000000.0
2009-02-11 12:23:00,1.97825,1.9785,1.9768,1.97775,240400000.0
2009-02-11 12:24:00,1.9778,1.9781,1.9778,1.97785,110400000.0
2009-02-11 12:25:00,1.97785,1.97975,1.9776,1.9796,188000000.0
2009-02-11 12:26:00,1.9796,1.9803,1.97805,1.97865,219200000.0
2009-02-11 12:27:00,1.9785,1.9785,1.97745,1.97805,108800000.0
2009-02-11 12:28:00,1.97805,1.97855,1.9774,1.97775,212000000.0
2009-02-11 12:29:00,1.97785,1.97875,1.97735,1.97755,177200000.0
2009-02-11 12:30:00,1.97755,1.9784,1.97755,1.97835,120400000.0
2009-02-11 12:31:00,1.97825,1.97925,1.97765,1.9788,224400000.0
2009-02-11 12:32:00,1.9788,1.9823,1.9781,1.9806,325200000.0
2009-02-11 12:33:00,1.9807,1.9807,1.97925,1.97925,212400000.0
2009-02-11 12:34:00,1.9794,1.98065,1.97915,1.9801,270800000.0
2009-02-11 12:35:00,1.98005,1.98065,1.9786,1.9794,227000000.0
2009-02-11 12:36:00,1.97945,1.97985,1.97825,1.97835,178400000.0
2009-02-11 12:37:00,1.9783,1.9792,1.978,1.9785,183200000.0
2009-02-11 12:38:00,1.97845,1.9791,1.97825,1.9791,151800000.0
2009-02-11 12:39:00,1.9792,1.9795,1.978,1.9787,199400000.0
2009-02-11 12:40:00,1.97875,1.9794,1.9784,1.97845,128000000.0
2009-02-11 12:41:00,1.9785,1.97965,1.9784,1.979,170000000.0
2009-02-11 12:42:00,1.979,1.98035,1.9787,1.98,138600000.0
2009-02-11 12:43:00,1.98,1.9814,1.97985,1.98105,59200000.0
2009-02-11 12:44:00,1.98115,1.98135,1.9805,1.9813,176000000.0
2009-02-11 12:45:00,1.9813,1.98155,1.98065,1.981,121200000.0
2009-02-11 12:46:00,1.98105,1.9814,1.9806,1.9811,143600000.0
2009-02-11 12:47:00,1.9811,1.98215,1.9805,1.9805,219400000.0
2009-02-11 12:48:00,1.9805,1.9807,1.9788,1.97895,193400000.0
2009-02-11 12:49:00,1.97895,1.97925,1.97825,1.9791,168000000.0
2009-02-11 12:50:00,1.9792,1.97925,1.97825,1.9786,247000000.0
2009-02-11 12:51:00,1.97885,1.98005,1.97885,1.98,123800000.0
2009-02-11 12:52:00,1.98005,1.98215,1.9797,1.98,185600000.0
2009-02-11 12:53:00,1.98015,1.98015,1.9784,1.97845,193200000.0
2009-02-11 12:54:00,1.9784,1.97945,1.9784,1.97945,239200000.0
2009-02-11 12:55:00,1.98005,1.9816,1.98005,1.9816,189200000.0
2009-02-11 12:56:00,1.98165,1.9823,1.98095,1.98145,186800000.0
2009-02-11 12:57:00,1.9815,1.9817,1.98135,1.98135,111200000.0
2009-02-11 12:58:00,1.98145,1.98185,1.9806,1.98085,131200000.0
2009-02-11 12:59:00,1.9808,1.98145,1.9804,1.9808,183000000.0
2009-02-11 13:00:00,1.98085,1.9816,1.9804,1.98145,121600000.0
2009-02-11 13:01:00,1.98135,1.982,1.98095,1.9813,129800000.0
2009-02-11 13:02:00,1.9814,1.982,1.98075,1.98075,140800000.0
2009-02-11 13:03:00,1.98075,1.9808,1.9794,1.97975,164400000.0
2009-02-11 13:04:00,1.97975,1.97985,1.9786,1.9787,249200000.0
2009-02-11 13:05:00,1.9788,1.98145,1.97815,1.98055,325600000.0
2009-02-11 13:06:00,1.9807,1.981,1.9806,1.98075,49200000.0
2009-02-11 13:07:00,1.9807,1.9815,1.9807,1.98115,138000000.0
2009-02-11 13:08:00,1.98105,1.98185,1.98025,1.9804,331800000.0
2009-02-11 13:09:00,1.9803,1.9807,1.9801,1.98015,264800000.0
2009-02-11 13:10:00,1.98015,1.9809,1.98005,1.9802,167600000.0
2009-02-11 13:11:00,1.9802,1.98035,1.9798,1.98015,100400000.0
2009-02-11 13:12:00,1.98,1.9805,1.97955,1.9804,114800000.0
2009-02-11 13:13:00,1.9802,1.9802,1.9795,1.9798,28800000.0
2009-02-11 13:14:00,1.9799,1.9799,1.97935,1.9796,75200000.0
2009-02-11 13:15:00,1.97975,1.98025,1.97945,1.9798,129800000.0
2009-02-11 13:16:00,1.9798,1.97995,1.97895,1.97955,99200000.0
2009-02-11 13:17:00,1.97965,1.98035,1.9795,1.97975,155600000.0
2009-02-11 13:18:00,1.9795,1.97975,1.97815,1.97815,162400000.0
2009-02-11 13:19:00,1.97815,1.9788,1.97805,1.97835,224000000.0
2009-02-11 13:20:00,1.9783,1.9813,1.9783,1.97965,325800000.0
2009-02-11 13:21:00,1.97955,1.97975,1.979,1.97945,202800000.0
2009-02-11 13:22:00,1.97925,1.97925,1.97885,1.97905,78800000.0
2009-02-11 13:23:00,1.97895,1.97895,1.9785,1.9787,100000000.0
2009-02-11 13:24:00,1.97865,1.97875,1.9775,1.9782,167600000.0
2009-02-11 13:25:00,1.9781,1.97895,1.9777,1.97835,212200000.0
2009-02-11 13:26:00,1.9784,1.97895,1.9782,1.97895,129000000.0
2009-02-11 13:27:00,1.97885,1.9805,1.9785,1.98025,161200000.0
2009-02-11 13:28:00,1.97985,1.98125,1.97955,1.98105,188600000.0
2009-02-11 13:29:00,1.98105,1.98185,1.98025,1.9809,236800000.0
2009-02-11 13:30:00,1.9812,1.9812,1.9804,1.98085,168000000.0
2009-02-11 13:31:00,1.9809,1.9809,1.97945,1.98015,261000000.0
2009-02-11 13:32:00,1.98015,1.9815,1.9797,1.98145,262400000.0
2009-02-11 13:33:00,1.98135,1.9818,1.9785,1.9792,248200000.0
2009-02-11 13:34:00,1.9792,1.9795,1.9786,1.9792,148400000.0
2009-02-11 13:35:00,1.97925,1.9796,1.9778,1.97825,124400000.0
2009-02-11 13:36:00,1.9782,1.97895,1.9779,1.97805,117400000.0
2009-02-11 13:37:00,1.9779,1.9804,1.97785,1.9804,149200000.0
2009-02-11 13:38:00,1.9805,1.98065,1.97975,1.98015,91600000.0
2009-02-11 13:39:00,1.98015,1.98035,1.97925,1.97925,109000000.0
2009-02-11 13:40:00,1.9793,1.9794,1.97845,1.9787,94400000.0
2009-02-11 13:41:00,1.97865,1.97875,1.9782,1.9783,82000000.0
2009-02-11 13:42:00,1.97835,1.97865,1.97835,1.97845,16800000.0
2009-02-11 13:43:00,1.97835,1.97835,1.97765,1.97825,90800000.0
2009-02-11 13:44:00,1.9782,1.9789,1.978,1.9788,135000000.0
2009-02-11 13:45:00,1.97845,1.97945,1.97845,1.9791,78800000.0
2009-02-11 13:46:00,1.97905,1.97935,1.97895,1.97935,92000000.0
2009-02-11 13:47:00,1.97935,1.97945,1.9791,1.97935,89200000.0
2009-02-11 13:48:00,1.97935,1.9798,1.97865,1.97865,107400000.0
2009-02-11 13:49:00,1.9786,1.97875,1.97805,1.97845,228600000.0
2009-02-11 13:50:00,1.97845,1.97875,1.97835,1.9787,80000000.0
2009-02-11 13:51:00,1.9787,1.979,1.9779,1.9786,153400000.0
2009-02-11 13:52:00,1.9784,1.97875,1.97805,1.97845,80600000.0
2009-02-11 13:53:00,1.97845,1.979,1.97805,1.97875,148400000.0
2009-02-11 13:54:00,1.9789,1.9791,1.9784,1.9786,82000000.0
2009-02-11 13:55:00,1.9785,1.9792,1.9776,1.97875,80000000.0
2009-02-11 13:56:00,1.9788,1.9792,1.97835,1.9789,127600000.0
2009-02-11 13:57:00,1.9788,1.98045,1.9783,1.98045,161800000.0
2009-02-11 13:58:00,1.98045,1.9815,1.9797,1.9815,240400000.0
2009-02-11 13:59:00,1.98155,1.98245,1.98045,1.98065,215600000.0
2009-02-11 14:00:00,1.98065,1.9821,1.98065,1.98125,133200000.0
2009-02-11 14:01:00,1.98135,1.98175,1.98115,1.98165,76000000.0
2009-02-11 14:02:00,1.9816,1.9821,1.98085,1.98205,145800000.0
2009-02-11 14:03:00,1.98205,1.9821,1.98095,1.98155,180000000.0
2009-02-11 14:04:00,1.98155,1.98175,1.98055,1.981,95000000.0
2009-02-11 14:05:00,1.98095,1.9812,1.9797,1.98065,112000000.0
2009-02-11 14:06:00,1.9806,1.98125,1.97975,1.98105,249800000.0
2009-02-11 14:07:00,1.98115,1.98125,1.98055,1.98075,49600000.0
2009-02-11 14:08:00,1.98095,1.98095,1.97985,1.9804,100800000.0
2009-02-11 14:09:00,1.9805,1.9817,1.9805,1.98075,153600000.0
2009-02-11 14:10:00,1.9806,1.98185,1.9806,1.98135,148800000.0
2009-02-11 14:11:00,1.98135,1.98165,1.98095,1.98125,100800000.0
2009-02-11 14:12:00,1.98125,1.9813,1.98045,1.9812,180000000.0
2009-02-11 14:13:00,1.9812,1.9815,1.9806,1.9807,158400000.0
2009-02-11 14:14:00,1.9806,1.9809,1.9803,1.98055,86400000.0
2009-02-11 14:15:00,1.9805,1.98065,1.9799,1.9803,164800000.0
2009-02-11 14:16:00,1.98025,1.98045,1.9799,1.98025,79200000.0
2009-02-11 14:17:00,1.98025,1.98045,1.97995,1.98005,81600000.0
2009-02-11 14:18:00,1.97995,1.98095,1.9796,1.98055,139200000.0
2009-02-11 14:19:00,1.98055,1.98085,1.9795,1.9795,112200000.0
2009-02-11 14:20:00,1.9794,1.9795,1.979,1.9795,109600000.0
2009-02-11 14:21:00,1.9794,1.97955,1.9788,1.9788,186800000.0
2009-02-11 14:22:00,1.97875,1.97975,1.9786,1.9793,156600000.0
2009-02-11 14:23:00,1.9794,1.97975,1.9789,1.97915,140800000.0
2009-02-11 14:24:00,1.9792,1.97985,1.9792,1.97975,158400000.0
2009-02-11 14:25:00,1.97975,1.9808,1.97975,1.98,189600000.0
2009-02-11 14:26:00,1.97995,1.9808,1.97995,1.98065,64800000.0
2009-02-11 14:27:00,1.98065,1.9818,1.9804,1.98115,172800000.0
2009-02-11 14:28:00,1.98105,1.98125,1.9805,1.9809,168800000.0
2009-02-11 14:29:00,1.9809,1.982,1.97895,1.9797,218800000.0
2009-02-11 14:30:00,1.9797,1.9812,1.9797,1.98065,213000000.0
2009-02-11 14:31:00,1.98055,1.9807,1.9793,1.9796,272800000.0
2009-02-11 14:32:00,1.97975,1.97985,1.9781,1.97915,168200000.0
2009-02-11 14:33:00,1.97915,1.97965,1.97825,1.97825,122200000.0
2009-02-11 14:34:00,1.9782,1.97975,1.9781,1.9794,179600000.0
2009-02-11 14:35:00,1.97935,1.97965,1.9779,1.97875,194600000.0
2009-02-11 14:36:00,1.97875,1.97995,1.97845,1.9792,155600000.0
2009-02-11 14:37:00,1.97915,1.9799,1.9788,1.9796,175400000.0
2009-02-11 14:38:00,1.97925,1.97945,1.97855,1.9788,96000000.0
2009-02-11 14:39:00,1.9788,1.979,1.9782,1.9782,212400000.0
2009-02-11 14:40:00,1.9782,1.98015,1.9779,1.98015,184000000.0
2009-02-11 14:41:00,1.98005,1.98005,1.9792,1.97955,127200000.0
2009-02-11 14:42:00,1.9797,1.9806,1.97885,1.97935,228200000.0
2009-02-11 14:43:00,1.9794,1.97995,1.97935,1.9797,166400000.0
2009-02-11 14:44:00,1.97985,1.97985,1.97935,1.97935,79200000.0
2009-02-11 14:45:00,1.97935,1.97995,1.97925,1.97955,98400000.0
2009-02-11 14:46:00,1.97965,1.97995,1.97935,1.97955,115200000.0
2009-02-11 14:47:00,1.9792,1.98075,1.97895,1.98055,129800000.0
2009-02-11 14:48:00,1.98045,1.9806,1.97805,1.97825,118200000.0
2009-02-11 14:49:00,1.9782,1.9791,1.97785,1.9791,84000000.0
2009-02-11 14:50:00,1.97905,1.98,1.97875,1.97945,119200000.0
2009-02-11 14:51:00,1.97945,1.9798,1.97915,1.9794,227200000.0
2009-02-11 14:52:00,1.97945,1.9798,1.9788,1.97965,168000000.0
2009-02-11 14:53:00,1.9799,1.9804,1.97845,1.9788,144800000.0
2009-02-11 14:54:00,1.9788,1.97885,1.97845,1.9788,41800000.0
2009-02-11 14:55:00,1.97895,1.97965,1.9786,1.97925,158400000.0
2009-02-11 14:56:00,1.97915,1.97975,1.97915,1.97925,143800000.0
2009-02-11 14:57:00,1.9793,1.97945,1.97895,1.979,83800000.0
2009-02-11 14:58:00,1.979,1.979,1.9786,1.9786,51100000.0
2009-02-11 14:59:00,1.9786,1.97905,1.9776,1.97825,177200000.0
2009-02-11 15:00:00,1.97835,1.97835,1.97545,1.97615,269000000.0
2009-02-11 15:01:00,1.9762,1.977,1.9757,1.9769,233800000.0
2009-02-11 15:02:00,1.977,1.977,1.9759,1.97655,161200000.0
2009-02-11 15:03:00,1.9765,1.97705,1.97575,1.9758,247600000.0
2009-02-11 15:04:00,1.97595,1.97615,1.97405,1.97405,274200000.0
2009-02-11 15:05:00,1.9743,1.9748,1.97365,1.97395,178000000.0
2009-02-11 15:06:00,1.97395,1.9748,1.97385,1.97455,106800000.0
2009-02-11 15:07:00,1.97455,1.975,1.97295,1.97375,233800000.0
2009-02-11 15:08:00,1.97375,1.9742,1.9726,1.9739,185200000.0
2009-02-11 15:09:00,1.97395,1.974,1.97285,1.97325,151000000.0
2009-02-11 15:10:00,1.9731,1.97385,1.97265,1.97335,214200000.0
2009-02-11 15:11:00,1.9733,1.9743,1.9731,1.97355,221800000.0
2009-02-11 15:12:00,1.9736,1.9745,1.973,1.9745,196800000.0
2009-02-11 15:13:00,1.9745,1.9747,1.974,1.9742,139200000.0
2009-02-11 15:14:00,1.9741,1.9748,1.97365,1.97455,171600000.0
2009-02-11 15:15:00,1.9748,1.97545,1.9739,1.9747,196400000.0
2009-02-11 15:16:00,1.97465,1.97525,1.9746,1.97525,141600000.0
2009-02-11 15:17:00,1.9753,1.97595,1.97465,1.9747,231600000.0
2009-02-11 15:18:00,1.9747,1.975,1.9744,1.9745,242800000.0
2009-02-11 15:19:00,1.9746,1.97655,1.9746,1.975,210600000.0
2009-02-11 15:20:00,1.9751,1.97585,1.97445,1.9754,182400000.0
2009-02-11 15:21:00,1.97555,1.9759,1.97355,1.9742,328600000.0
2009-02-11 15:22:00,1.97415,1.9745,1.97225,1.97325,292000000.0
2009-02-11 15:23:00,1.9734,1.9734,1.9709,1.97135,227800000.0
2009-02-11 15:24:00,1.971,1.97135,1.9704,1.97125,236600000.0
2009-02-11 15:25:00,1.9711,1.97145,1.9706,1.9707,108000000.0
2009-02-11 15:26:00,1.97075,1.97225,1.9702,1.972,205000000.0
2009-02-11 15:27:00,1.97225,1.9727,1.9716,1.97185,176800000.0
2009-02-11 15:28:00,1.9722,1.9737,1.9719,1.97295,196400000.0
2009-02-11 15:29:00,1.973,1.97315,1.9717,1.9719,153400000.0
2009-02-11 15:30:00,1.9719,1.9745,1.97175,1.9733,206400000.0
2009-02-11 15:31:00,1.9733,1.97525,1.9733,1.97525,188400000.0
2009-02-11 15:32:00,1.97525,1.97525,1.97255,1.97365,286000000.0
2009-02-11 15:33:00,1.9738,1.9745,1.97335,1.9744,189400000.0
2009-02-11 15:34:00,1.9745,1.9762,1.97445,1.97545,184200000.0
2009-02-11 15:35:00,1.97565,1.97575,1.97465,1.9751,175800000.0
2009-02-11 15:36:00,1.97495,1.9752,1.97375,1.97405,203400000.0
2009-02-11 15:37:00,1.9741,1.97455,1.97315,1.9737,261800000.0
2009-02-11 15:38:00,1.9738,1.97385,1.9715,1.97195,260600000.0
2009-02-11 15:39:00,1.972,1.97325,1.972,1.9724,231800000.0
2009-02-11 15:40:00,1.9722,1.97255,1.97095,1.97175,155200000.0
2009-02-11 15:41:00,1.9716,1.97185,1.9699,1.97005,164000000.0
2009-02-11 15:42:00,1.9702,1.97225,1.9702,1.97145,185200000.0
2009-02-11 15:43:00,1.97145,1.97175,1.9699,1.9701,245200000.0
2009-02-11 15:44:00,1.9701,1.9715,1.96985,1.9711,104800000.0
2009-02-11 15:45:00,1.97075,1.97085,1.96855,1.9694,234600000.0
2009-02-11 15:46:00,1.9694,1.97005,1.96885,1.96945,169200000.0
2009-02-11 15:47:00,1.96915,1.96995,1.9689,1.96955,141600000.0
2009-02-11 15:48:00,1.9696,1.97065,1.9692,1.9703,146000000.0
2009-02-11 15:49:00,1.9703,1.97065,1.9685,1.969,251600000.0
2009-02-11 15:50:00,1.96925,1.96985,1.96795,1.96895,266600000.0
2009-02-11 15:51:00,1.96875,1.9702,1.9686,1.97,221600000.0
2009-02-11 15:52:00,1.9701,1.971,1.96985,1.9705,218800000.0
2009-02-11 15:53:00,1.9705,1.9708,1.96985,1.9706,264600000.0
2009-02-11 15:54:00,1.97065,1.971,1.96995,1.9707,226200000.0
2009-02-11 15:55:00,1.97065,1.97155,1.97045,1.971,232000000.0
2009-02-11 15:56:00,1.971,1.971,1.97,1.97035,217400000.0
2009-02-11 15:57:00,1.9704,1.9716,1.96915,1.9707,297600000.0
2009-02-11 15:58:00,1.9708,1.97105,1.9686,1.9691,287600000.0
2009-02-11 15:59:00,1.9688,1.96935,1.9681,1.9688,226600000.0
2009-02-11 16:00:00,1.96875,1.97025,1.9687,1.9697,292600000.0
2009-02-11 16:01:00,1.9695,1.9708,1.96845,1.97055,213600000.0
2009-02-11 16:02:00,1.97045,1.97135,1.9695,1.97,180600000.0
2009-02-11 16:03:00,1.97005,1.9703,1.969,1.97015,181200000.0
2009-02-11 16:04:00,1.9701,1.97095,1.9689,1.9708,167200000.0
2009-02-11 16:05:00,1.97085,1.971,1.9695,1.9698,205800000.0
2009-02-11 16:06:00,1.9701,1.9708,1.96935,1.9708,205000000.0
2009-02-11 16:07:00,1.97085,1.97085,1.96985,1.96995,148400000.0
2009-02-11 16:08:00,1.96995,1.96995,1.9689,1.9696,198900000.0
2009-02-11 16:09:00,1.96965,1.96975,1.96815,1.9682,210000000.0
2009-02-11 16:10:00,1.96805,1.96945,1.96805,1.96945,114400000.0
2009-02-11 16:11:00,1.9696,1.97065,1.96825,1.9689,263600000.0
2009-02-11 16:12:00,1.96905,1.9693,1.96815,1.96815,236400000.0
2009-02-11 16:13:00,1.9681,1.9695,1.9681,1.96935,139200000.0
2009-02-11 16:14:00,1.96935,1.9716,1.9685,1.9713,219800000.0
2009-02-11 16:15:00,1.97115,1.9729,1.97065,1.9726,267200000.0
2009-02-11 16:16:00,1.9726,1.97275,1.97125,1.97245,255400000.0
2009-02-11 16:17:00,1.9721,1.9726,1.9708,1.97105,144000000.0
2009-02-11 16:18:00,1.9709,1.9734,1.97065,1.973,211400000.0
2009-02-11 16:19:00,1.9733,1.97395,1.9727,1.9729,237600000.0
2009-02-11 16:20:00,1.97255,1.97345,1.972,1.9721,227100000.0
2009-02-11 16:21:00,1.97175,1.9726,1.97175,1.972,151600000.0
2009-02-11 16:22:00,1.97195,1.9722,1.97105,1.9715,235200000.0
2009-02-11 16:23:00,1.9711,1.97115,1.9699,1.97055,180000000.0
2009-02-11 16:24:00,1.97085,1.97105,1.9702,1.971,86000000.0
2009-02-11 16:25:00,1.971,1.9716,1.97065,1.9711,196800000.0
2009-02-11 16:26:00,1.97105,1.97205,1.9706,1.9707,232200000.0
2009-02-11 16:27:00,1.9708,1.97115,1.9697,1.96985,173600000.0
2009-02-11 16:28:00,1.96985,1.971,1.96985,1.971,218600000.0
2009-02-11 16:29:00,1.97065,1.9724,1.9706,1.97205,254600000.0
2009-02-11 16:30:00,1.97215,1.97235,1.9684,1.96915,370200000.0
2009-02-11 16:31:00,1.96905,1.97035,1.9686,1.9701,303600000.0
2009-02-11 16:32:00,1.97025,1.97145,1.96875,1.969,234200000.0
2009-02-11 16:33:00,1.9688,1.96995,1.96865,1.969,231600000.0
2009-02-11 16:34:00,1.9693,1.9705,1.969,1.96935,268000000.0
2009-02-11 16:35:00,1.96965,1.97125,1.9689,1.96995,251800000.0
2009-02-11 16:36:00,1.96995,1.9707,1.9677,1.9682,274000000.0
2009-02-11 16:37:00,1.9683,1.96965,1.9683,1.96925,268200000.0
2009-02-11 16:38:00,1.96945,1.97075,1.96915,1.9703,291400000.0
2009-02-11 16:39:00,1.9704,1.97065,1.9694,1.9698,230200000.0
2009-02-11 16:40:00,1.96985,1.9704,1.969,1.9704,311000000.0
2009-02-11 16:41:00,1.97045,1.97145,1.9693,1.9693,298600000.0
2009-02-11 16:42:00,1.96925,1.97195,1.9692,1.97175,292800000.0
2009-02-11 16:43:00,1.9716,1.9735,1.9709,1.971,302600000.0
2009-02-11 16:44:00,1.97115,1.97115,1.96935,1.97065,289600000.0
2009-02-11 16:45:00,1.9704,1.97075,1.9696,1.97015,150000000.0
2009-02-11 16:46:00,1.97025,1.9716,1.96875,1.96925,335800000.0
2009-02-11 16:47:00,1.9694,1.9694,1.96795,1.9685,232800000.0
2009-02-11 16:48:00,1.96835,1.9687,1.9676,1.96785,167200000.0
2009-02-11 16:49:00,1.96785,1.96785,1.9663,1.96725,238800000.0
2009-02-11 16:50:00,1.96735,1.96795,1.96675,1.9675,238200000.0
2009-02-11 16:51:00,1.9674,1.9704,1.9674,1.96925,279200000.0
2009-02-11 16:52:00,1.9699,1.97135,1.96925,1.96945,278400000.0
2009-02-11 16:53:00,1.96965,1.97305,1.96965,1.97305,354800000.0
2009-02-11 16:54:00,1.9731,1.9755,1.9723,1.9751,321600000.0
2009-02-11 16:55:00,1.97565,1.97565,1.97425,1.9747,264400000.0
2009-02-11 16:56:00,1.97485,1.97765,1.974,1.9771,224200000.0
2009-02-11 16:57:00,1.9771,1.97745,1.97565,1.9763,241800000.0
2009-02-11 16:58:00,1.9764,1.9764,1.97465,1.97545,238400000.0
2009-02-11 16:59:00,1.9754,1.97665,1.9753,1.976,216000000.0
2009-02-11 17:00:00,1.97615,1.9792,1.9751,1.97535,250800000.0
2009-02-11 17:01:00,1.97565,1.97685,1.9746,1.97655,222200000.0
2009-02-11 17:02:00,1.9766,1.97765,1.97535,1.97725,304600000.0
2009-02-11 17:03:00,1.97715,1.97815,1.97585,1.97655,273200000.0
2009-02-11 17:04:00,1.9765,1.9772,1.9755,1.9757,217000000.0
2009-02-11 17:05:00,1.9757,1.9775,1.9751,1.9771,251600000.0
2009-02-11 17:06:00,1.97715,1.9781,1.9766,1.97795,151600000.0
2009-02-11 17:07:00,1.97795,1.97795,1.9754,1.97545,254700000.0
2009-02-11 17:08:00,1.9756,1.9762,1.97525,1.97565,205200000.0
2009-02-11 17:09:00,1.9756,1.97705,1.9754,1.97655,221200000.0
2009-02-11 17:10:00,1.97675,1.9775,1.9763,1.9769,240800000.0
2009-02-11 17:11:00,1.97695,1.9776,1.97625,1.97655,151200000.0
2009-02-11 17:12:00,1.9768,1.97705,1.9758,1.97645,288000000.0
2009-02-11 17:13:00,1.97645,1.9781,1.9759,1.97775,291000000.0
2009-02-11 17:14:00,1.97735,1.978,1.9767,1.977,258000000.0
2009-02-11 17:15:00,1.9769,1.9776,1.9759,1.97645,278000000.0
2009-02-11 17:16:00,1.9765,1.9765,1.9743,1.97555,240200000.0
2009-02-11 17:17:00,1.9756,1.97595,1.974,1.97455,253800000.0
2009-02-11 17:18:00,1.9746,1.9761,1.97455,1.97595,231600000.0
2009-02-11 17:19:00,1.97615,1.9774,1.97595,1.97705,217800000.0
2009-02-11 17:20:00,1.97705,1.9789,1.97625,1.97825,257400000.0
2009-02-11 17:21:00,1.9779,1.9779,1.97605,1.9764,218600000.0
2009-02-11 17:22:00,1.9766,1.97795,1.97635,1.9771,240600000.0
2009-02-11 17:23:00,1.9772,1.97755,1.97645,1.97645,181000000.0
2009-02-11 17:24:00,1.97655,1.97785,1.97655,1.97655,240200000.0
2009-02-11 17:25:00,1.9766,1.9793,1.9762,1.97915,262000000.0
2009-02-11 17:26:00,1.9793,1.9801,1.97875,1.9788,245400000.0
2009-02-11 17:27:00,1.9786,1.9797,1.97815,1.9789,210400000.0
2009-02-11 17:28:00,1.9788,1.9806,1.97825,1.9804,269600000.0
2009-02-11 17:29:00,1.9803,1.9806,1.97895,1.9805,219800000.0
2009-02-11 17:30:00,1.98045,1.98355,1.98015,1.9831,250400000.0
2009-02-11 17:31:00,1.9831,1.9831,1.98145,1.9824,294600000.0
2009-02-11 17:32:00,1.98205,1.9828,1.9805,1.98195,341200000.0
2009-02-11 17:33:00,1.9819,1.98205,1.97925,1.97945,247800000.0
2009-02-11 17:34:00,1.97955,1.9803,1.97875,1.98015,285200000.0
2009-02-11 17:35:00,1.98015,1.98115,1.97975,1.9805,235400000.0
2009-02-11 17:36:00,1.9806,1.9813,1.97995,1.9812,229800000.0
2009-02-11 17:37:00,1.98075,1.9837,1.9807,1.98305,205400000.0
2009-02-11 17:38:00,1.98305,1.9837,1.98255,1.9832,194400000.0
2009-02-11 17:39:00,1.98305,1.9846,1.9823,1.9846,262000000.0
2009-02-11 17:40:00,1.9847,1.9848,1.98285,1.9844,224800000.0
2009-02-11 17:41:00,1.98455,1.9854,1.9837,1.98385,248800000.0
2009-02-11 17:42:00,1.9833,1.98345,1.9824,1.9825,229600000.0
2009-02-11 17:43:00,1.98235,1.983,1.97975,1.98065,292000000.0
2009-02-11 17:44:00,1.9807,1.9822,1.97995,1.98035,209400000.0
2009-02-11 17:45:00,1.98035,1.9813,1.97955,1.98055,202000000.0
2009-02-11 17:46:00,1.98055,1.9812,1.97975,1.98115,200600000.0
2009-02-11 17:47:00,1.9813,1.9816,1.9806,1.98095,175600000.0
2009-02-11 17:48:00,1.98105,1.98165,1.9808,1.98135,143400000.0
2009-02-11 17:49:00,1.98135,1.9817,1.979,1.98155,231400000.0
2009-02-11 17:50:00,1.98155,1.9816,1.97935,1.9804,252000000.0
2009-02-11 17:51:00,1.9802,1.9806,1.9775,1.97845,281400000.0
2009-02-11 17:52:00,1.9785,1.9802,1.97845,1.9789,179600000.0
2009-02-11 17:53:00,1.979,1.97905,1.97725,1.97765,184600000.0
2009-02-11 17:54:00,1.9775,1.9786,1.97645,1.97745,219600000.0
2009-02-11 17:55:00,1.97745,1.97875,1.977,1.9785,208800000.0
2009-02-11 17:56:00,1.9784,1.97935,1.97825,1.97935,135000000.0
2009-02-11 17:57:00,1.97945,1.97955,1.97785,1.97825,226200000.0
2009-02-11 17:58:00,1.9785,1.9789,1.97735,1.97775,289200000.0
2009-02-11 17:59:00,1.97775,1.97975,1.9769,1.97855,260800000.0
2009-02-11 18:00:00,1.97855,1.9787,1.9769,1.97755,271200000.0
2009-02-11 18:01:00,1.97765,1.98045,1.97755,1.98015,261600000.0
2009-02-11 18:02:00,1.98045,1.98165,1.9796,1.9809,186400000.0
2009-02-11 18:03:00,1.98095,1.9823,1.97995,1.9821,271700000.0
2009-02-11 18:04:00,1.98195,1.9822,1.98125,1.98155,155200000.0
2009-02-11 18:05:00,1.9816,1.9825,1.981,1.9818,221600000.0
2009-02-11 18:06:00,1.98175,1.98265,1.98125,1.98175,217000000.0
2009-02-11 18:07:00,1.98175,1.9839,1.98155,1.98275,201800000.0
2009-02-11 18:08:00,1.9828,1.98285,1.982,1.9824,173100000.0
2009-02-11 18:09:00,1.98245,1.98295,1.98165,1.98285,193800000.0
2009-02-11 18:10:00,1.9825,1.98295,1.9823,1.98295,120000000.0
2009-02-11 18:11:00,1.9826,1.98285,1.98085,1.98225,196000000.0
2009-02-11 18:12:00,1.98225,1.9835,1.9821,1.983,224000000.0
2009-02-11 18:13:00,1.98305,1.984,1.9805,1.98205,307000000.0
2009-02-11 18:14:00,1.98205,1.9829,1.9817,1.9829,206600000.0
2009-02-11 18:15:00,1.9832,1.9837,1.98115,1.98355,236000000.0
2009-02-11 18:16:00,1.98345,1.98355,1.981,1.98125,205200000.0
2009-02-11 18:17:00,1.9809,1.98205,1.9802,1.9804,194200000.0
2009-02-11 18:18:00,1.98035,1.9818,1.98025,1.9805,173000000.0
2009-02-11 18:19:00,1.9805,1.9818,1.97995,1.9803,223600000.0
2009-02-11 18:20:00,1.9804,1.9805,1.9784,1.97845,230400000.0
2009-02-11 18:21:00,1.9784,1.97945,1.97765,1.97865,292200000.0
2009-02-11 18:22:00,1.9786,1.97875,1.9761,1.97655,249000000.0
2009-02-11 18:23:00,1.976,1.97775,1.9751,1.9773,216800000.0
2009-02-11 18:24:00,1.9777,1.97785,1.97615,1.9768,217600000.0
2009-02-11 18:25:00,1.9768,1.9783,1.9767,1.978,205600000.0
2009-02-11 18:26:00,1.978,1.9795,1.9777,1.97895,208000000.0
2009-02-11 18:27:00,1.97895,1.9792,1.97785,1.978,151000000.0
2009-02-11 18:28:00,1.97795,1.9796,1.97775,1.97905,134000000.0
2009-02-11 18:29:00,1.9792,1.97945,1.97645,1.97775,220200000.0
2009-02-11 18:30:00,1.97775,1.97815,1.97545,1.97575,205200000.0
2009-02-11 18:31:00,1.9757,1.97745,1.97565,1.97635,186400000.0
2009-02-11 18:32:00,1.9762,1.9766,1.97535,1.97575,213800000.0
2009-02-11 18:33:00,1.9756,1.97665,1.97545,1.97585,171600000.0
2009-02-11 18:34:00,1.97585,1.97805,1.97575,1.978,152000000.0
2009-02-11 18:35:00,1.978,1.97805,1.9754,1.97565,218400000.0
2009-02-11 18:36:00,1.97565,1.9763,1.97495,1.97625,183000000.0
2009-02-11 18:37:00,1.97625,1.97625,1.97495,1.97615,194400000.0
2009-02-11 18:38:00,1.97615,1.97615,1.9746,1.9755,175600000.0
2009-02-11 18:39:00,1.9754,1.9765,1.97535,1.97595,170000000.0
2009-02-11 18:40:00,1.976,1.9763,1.9754,1.97585,179200000.0
2009-02-11 18:41:00,1.97635,1.9768,1.9761,1.97615,112000000.0
2009-02-11 18:42:00,1.97625,1.9768,1.9756,1.97675,175200000.0
2009-02-11 18:43:00,1.97665,1.97665,1.9757,1.9765,177200000.0
2009-02-11 18:44:00,1.97645,1.9767,1.9763,1.97665,110400000.0
2009-02-11 18:45:00,1.9768,1.9774,1.97595,1.9763,140400000.0
2009-02-11 18:46:00,1.9764,1.97695,1.9761,1.97635,167400000.0
2009-02-11 18:47:00,1.97635,1.9766,1.9756,1.97595,151200000.0
2009-02-11 18:48:00,1.976,1.97605,1.9747,1.97525,175200000.0
2009-02-11 18:49:00,1.9753,1.97585,1.9747,1.9757,150800000.0
2009-02-11 18:50:00,1.97565,1.97625,1.97505,1.97525,126800000.0
2009-02-11 18:51:00,1.97515,1.9756,1.9747,1.9754,129400000.0
2009-02-11 18:52:00,1.9754,1.9754,1.97385,1.9747,168400000.0
2009-02-11 18:53:00,1.9747,1.97485,1.97355,1.97385,128400000.0
2009-02-11 18:54:00,1.9741,1.9741,1.9716,1.9736,190800000.0
2009-02-11 18:55:00,1.9733,1.97425,1.97285,1.97285,207600000.0
2009-02-11 18:56:00,1.97285,1.97325,1.96975,1.9698,249800000.0
2009-02-11 18:57:00,1.96975,1.9709,1.96975,1.9707,157200000.0
2009-02-11 18:58:00,1.9708,1.97115,1.9695,1.9698,147200000.0
2009-02-11 18:59:00,1.96985,1.9703,1.96845,1.96845,255200000.0
2009-02-11 19:00:00,1.9687,1.969,1.96655,1.969,318400000.0
2009-02-11 19:01:00,1.9688,1.96905,1.9685,1.969,166400000.0
2009-02-11 19:02:00,1.969,1.96995,1.9689,1.9698,90000000.0
2009-02-11 19:03:00,1.9697,1.97055,1.9693,1.97005,142400000.0
2009-02-11 19:04:00,1.97005,1.97105,1.9698,1.97065,193600000.0
2009-02-11 19:05:00,1.97065,1.9713,1.9697,1.97015,170400000.0
2009-02-11 19:06:00,1.9702,1.97045,1.9698,1.9703,154800000.0
2009-02-11 19:07:00,1.9704,1.9704,1.9698,1.97005,107200000.0
2009-02-11 19:08:00,1.9701,1.9716,1.9696,1.9702,189200000.0
2009-02-11 19:09:00,1.97,1.9702,1.969,1.9692,175200000.0
2009-02-11 19:10:00,1.96935,1.96935,1.96865,1.96915,138600000.0
2009-02-11 19:11:00,1.96925,1.96965,1.968,1.968,122800000.0
2009-02-11 19:12:00,1.96815,1.9687,1.96795,1.96795,104800000.0
2009-02-11 19:13:00,1.968,1.9687,1.96775,1.96865,157200000.0
2009-02-11 19:14:00,1.9687,1.97035,1.96805,1.97,173800000.0
2009-02-11 19:15:00,1.97015,1.97115,1.96995,1.97065,151200000.0
2009-02-11 19:16:00,1.97045,1.97045,1.9694,1.97005,149000000.0
2009-02-11 19:17:00,1.97015,1.97025,1.969,1.9696,158000000.0
2009-02-11 19:18:00,1.96985,1.97105,1.9698,1.97065,132000000.0
2009-02-11 19:19:00,1.97065,1.97145,1.97065,1.97125,105600000.0
2009-02-11 19:20:00,1.9711,1.97135,1.9704,1.9709,158400000.0
2009-02-11 19:21:00,1.9705,1.9713,1.9704,1.9713,100800000.0
2009-02-11 19:22:00,1.9713,1.9717,1.96915,1.9694,142000000.0
2009-02-11 19:23:00,1.96945,1.9705,1.96945,1.9704,108000000.0
2009-02-11 19:24:00,1.97035,1.9704,1.9693,1.9696,60800000.0
2009-02-11 19:25:00,1.96955,1.9697,1.9681,1.9686,114400000.0
2009-02-11 19:26:00,1.9685,1.96895,1.968,1.9688,103200000.0
2009-02-11 19:27:00,1.96885,1.96925,1.96865,1.96915,96800000.0
2009-02-11 19:28:00,1.96915,1.9693,1.9687,1.96905,76400000.0
2009-02-11 19:29:00,1.96865,1.9692,1.9684,1.96915,108800000.0
2009-02-11 19:30:00,1.96915,1.9694,1.968,1.969,136400000.0
2009-02-11 19:31:00,1.969,1.96905,1.9683,1.96875,161200000.0
2009-02-11 19:32:00,1.9688,1.969,1.9672,1.9677,135600000.0
2009-02-11 19:33:00,1.9677,1.968,1.967,1.9678,133800000.0
2009-02-11 19:34:00,1.96745,1.9679,1.96745,1.9677,43200000.0
2009-02-11 19:35:00,1.96775,1.96815,1.9668,1.96715,144600000.0
2009-02-11 19:36:00,1.967,1.96715,1.9668,1.96715,24000000.0
2009-02-11 19:37:00,1.9673,1.9673,1.9665,1.9666,47200000.0
2009-02-11 19:38:00,1.9666,1.9672,1.9662,1.96695,140600000.0
2009-02-11 19:39:00,1.96695,1.9676,1.9656,1.96615,189000000.0
2009-02-11 19:40:00,1.96625,1.96745,1.96615,1.96725,113500000.0
2009-02-11 19:41:00,1.96725,1.96725,1.9639,1.964,176400000.0
2009-02-11 19:42:00,1.96355,1.9647,1.9634,1.9645,129400000.0
2009-02-11 19:43:00,1.9646,1.965,1.964,1.96485,98600000.0
2009-02-11 19:44:00,1.96465,1.967,1.96465,1.96605,168800000.0
2009-02-11 19:45:00,1.9661,1.96725,1.9659,1.96655,131400000.0
2009-02-11 19:46:00,1.9666,1.96675,1.966,1.96605,94800000.0
2009-02-11 19:47:00,1.96625,1.9676,1.96615,1.96745,80000000.0
2009-02-11 19:48:00,1.9675,1.96765,1.96715,1.96745,45600000.0
2009-02-11 19:49:00,1.96765,1.96775,1.9675,1.96765,24000000.0
2009-02-11 19:50:00,1.96775,1.9681,1.9667,1.9667,74400000.0
2009-02-11 19:51:00,1.9666,1.9666,1.966,1.966,95200000.0
2009-02-11 19:52:00,1.96585,1.9666,1.96525,1.9658,167600000.0
2009-02-11 19:53:00,1.9658,1.9662,1.96575,1.96615,104800000.0
2009-02-11 19:54:00,1.9661,1.96685,1.966,1.96635,110600000.0
2009-02-11 19:55:00,1.96625,1.96715,1.9662,1.9671,145600000.0
2009-02-11 19:56:00,1.9671,1.96895,1.96695,1.96855,176000000.0
2009-02-11 19:57:00,1.9689,1.96965,1.96855,1.9696,143200000.0
2009-02-11 19:58:00,1.9698,1.9698,1.96895,1.9693,119000000.0
2009-02-11 19:59:00,1.9693,1.9695,1.96875,1.9692,93800000.0
2009-02-11 20:00:00,1.96905,1.96935,1.9674,1.96835,96800000.0
2009-02-11 20:01:00,1.96845,1.96845,1.96745,1.96785,68000000.0
2009-02-11 20:02:00,1.968,1.9683,1.96755,1.96815,52800000.0
2009-02-11 20:03:00,1.96815,1.96815,1.96755,1.96785,60000000.0
2009-02-11 20:04:00,1.96785,1.9687,1.9672,1.96785,153200000.0
2009-02-11 20:05:00,1.96785,1.9682,1.96735,1.9674,95200000.0
2009-02-11 20:06:00,1.967,1.96715,1.966,1.9667,166400000.0
2009-02-11 20:07:00,1.9667,1.96845,1.9667,1.9676,106400000.0
2009-02-11 20:08:00,1.96775,1.96815,1.96715,1.9675,177600000.0
2009-02-11 20:09:00,1.9679,1.9686,1.96785,1.96845,144000000.0
2009-02-11 20:10:00,1.9684,1.9698,1.96815,1.96815,205200000.0
2009-02-11 20:11:00,1.9682,1.9692,1.968,1.96865,188000000.0
2009-02-11 20:12:00,1.9685,1.96895,1.9677,1.96895,136200000.0
2009-02-11 20:13:00,1.96915,1.96915,1.96595,1.9663,215800000.0
2009-02-11 20:14:00,1.96635,1.96725,1.9658,1.96655,172400000.0
2009-02-11 20:15:00,1.96655,1.96775,1.9665,1.96775,88800000.0
2009-02-11 20:16:00,1.96775,1.96865,1.96775,1.9684,48800000.0
2009-02-11 20:17:00,1.9685,1.9702,1.9678,1.96795,128400000.0
2009-02-11 20:18:00,1.9679,1.9687,1.9679,1.9687,83200000.0
2009-02-11 20:19:00,1.9687,1.9687,1.96695,1.96725,111000000.0
2009-02-11 20:20:00,1.96715,1.9679,1.9667,1.96735,81200000.0
2009-02-11 20:21:00,1.96715,1.9674,1.96575,1.9662,70400000.0
2009-02-11 20:22:00,1.96625,1.967,1.9658,1.9663,145800000.0
2009-02-11 20:23:00,1.96645,1.9668,1.96625,1.9668,57600000.0
2009-02-11 20:24:00,1.96685,1.96785,1.96645,1.96775,107600000.0
2009-02-11 20:25:00,1.9679,1.968,1.96735,1.9676,124200000.0
2009-02-11 20:26:00,1.9675,1.96845,1.9671,1.96735,129200000.0
2009-02-11 20:27:00,1.9674,1.96745,1.9669,1.96745,68800000.0
2009-02-11 20:28:00,1.9674,1.9674,1.9668,1.9668,24000000.0
2009-02-11 20:29:00,1.9669,1.9673,1.9667,1.9671,52400000.0
2009-02-11 20:30:00,1.9671,1.96865,1.9668,1.96865,99200000.0
2009-02-11 20:31:00,1.96855,1.96915,1.96855,1.9691,53400000.0
2009-02-11 20:32:00,1.96905,1.9697,1.9686,1.9696,96000000.0
2009-02-11 20:33:00,1.9696,1.96995,1.96845,1.9686,104800000.0
2009-02-11 20:34:00,1.96865,1.96935,1.9685,1.96935,125800000.0
2009-02-11 20:35:00,1.96925,1.9707,1.96925,1.9706,88800000.0
2009-02-11 20:36:00,1.9707,1.97105,1.97015,1.9702,86600000.0
2009-02-11 20:37:00,1.9703,1.9707,1.96965,1.9707,89600000.0
2009-02-11 20:38:00,1.9707,1.97095,1.97025,1.97075,106400000.0
2009-02-11 20:39:00,1.9708,1.97095,1.97035,1.97035,104800000.0
2009-02-11 20:40:00,1.9706,1.971,1.97045,1.97075,45600000.0
2009-02-11 20:41:00,1.97055,1.97135,1.97055,1.9708,112800000.0
2009-02-11 20:42:00,1.97075,1.97195,1.97035,1.97195,87400000.0
2009-02-11 20:43:00,1.97195,1.9756,1.9716,1.9746,206600000.0
2009-02-11 20:44:00,1.97465,1.97675,1.9734,1.97345,188000000.0
2009-02-11 20:45:00,1.9734,1.97545,1.9732,1.97545,166800000.0
2009-02-11 20:46:00,1.9754,1.9759,1.9753,1.97565,152400000.0
2009-02-11 20:47:00,1.9757,1.9761,1.9755,1.9756,64000000.0
2009-02-11 20:48:00,1.9756,1.9756,1.97365,1.9745,146000000.0
2009-02-11 20:49:00,1.9744,1.975,1.97315,1.97315,129600000.0
2009-02-11 20:50:00,1.97335,1.9735,1.9714,1.97205,152400000.0
2009-02-11 20:51:00,1.97205,1.97255,1.9714,1.97235,121000000.0
2009-02-11 20:52:00,1.97245,1.9728,1.9707,1.9707,123600000.0
2009-02-11 20:53:00,1.9706,1.9715,1.97015,1.9712,139600000.0
2009-02-11 20:54:00,1.9713,1.97175,1.9704,1.97095,119600000.0
2009-02-11 20:55:00,1.971,1.9713,1.97065,1.9708,71200000.0
2009-02-11 20:56:00,1.97085,1.97175,1.97075,1.97125,137600000.0
2009-02-11 20:57:00,1.97125,1.9722,1.971,1.97175,177200000.0
2009-02-11 20:58:00,1.97185,1.97195,1.9704,1.9719,218200000.0
2009-02-11 20:59:00,1.97195,1.97215,1.97125,1.97165,119200000.0
2009-02-11 21:00:00,1.9717,1.97235,1.9708,1.97095,83600000.0
2009-02-11 21:01:00,1.97105,1.97155,1.9701,1.97155,151400000.0
2009-02-11 21:02:00,1.9717,1.973,1.97155,1.97235,132000000.0
2009-02-11 21:03:00,1.9725,1.97315,1.97205,1.9725,97800000.0
2009-02-11 21:04:00,1.97235,1.97335,1.9723,1.9726,80800000.0
2009-02-11 21:05:00,1.9728,1.9733,1.9725,1.9725,17600000.0
2009-02-11 21:06:00,1.9728,1.9736,1.9723,1.97305,69600000.0
2009-02-11 21:07:00,1.9729,1.9737,1.9729,1.9737,40800000.0
2009-02-11 21:08:00,1.9735,1.9742,1.9734,1.9741,58400000.0
2009-02-11 21:09:00,1.9739,1.9748,1.97295,1.97385,121000000.0
2009-02-11 21:10:00,1.97385,1.9742,1.97265,1.973,141400000.0
2009-02-11 21:11:00,1.973,1.9731,1.9725,1.97285,67200000.0
2009-02-11 21:12:00,1.9729,1.97345,1.9717,1.97345,128600000.0
2009-02-11 21:13:00,1.97345,1.9739,1.9726,1.9729,83200000.0
2009-02-11 21:14:00,1.97305,1.9753,1.97305,1.97515,192400000.0
2009-02-11 21:15:00,1.97505,1.97565,1.97465,1.97535,116000000.0
2009-02-11 21:16:00,1.97515,1.9767,1.97505,1.9766,161600000.0
2009-02-11 21:17:00,1.97645,1.97785,1.97645,1.97715,143200000.0
2009-02-11 21:18:00,1.97715,1.97785,1.97655,1.9773,157600000.0
2009-02-11 21:19:00,1.9774,1.97825,1.97715,1.97735,146000000.0
2009-02-11 21:20:00,1.97735,1.9787,1.97735,1.9782,99200000.0
2009-02-11 21:21:00,1.9781,1.97925,1.97795,1.979,130400000.0
2009-02-11 21:22:00,1.97865,1.9789,1.97785,1.97885,121600000.0
2009-02-11 21:23:00,1.9782,1.9799,1.97795,1.9798,148400000.0
2009-02-11 21:24:00,1.97985,1.9799,1.97475,1.976,252600000.0
2009-02-11 21:25:00,1.976,1.976,1.97265,1.9731,167700000.0
2009-02-11 21:26:00,1.9731,1.97345,1.9724,1.9728,164600000.0
2009-02-11 21:27:00,1.97285,1.973,1.9687,1.97005,157200000.0
2009-02-11 21:28:00,1.97035,1.97185,1.9682,1.9687,220800000.0
2009-02-11 21:29:00,1.9688,1.9698,1.9685,1.9698,104000000.0
2009-02-11 21:30:00,1.96975,1.96975,1.9689,1.9695,93200000.0
2009-02-11 21:31:00,1.96955,1.97065,1.9694,1.9699,157600000.0
2009-02-11 21:32:00,1.96985,1.96985,1.96915,1.9693,98000000.0
2009-02-11 21:33:00,1.96945,1.96995,1.96905,1.9698,127200000.0
2009-02-11 21:34:00,1.9698,1.9704,1.9695,1.9697,149400000.0
2009-02-11 21:35:00,1.9697,1.97065,1.96935,1.96995,95200000.0
2009-02-11 21:36:00,1.97,1.97,1.9686,1.96875,188000000.0
2009-02-11 21:37:00,1.9688,1.9688,1.96675,1.9675,198000000.0
2009-02-11 21:38:00,1.9675,1.9676,1.967,1.9671,79800000.0
2009-02-11 21:39:00,1.96715,1.9676,1.96715,1.9676,51200000.0
2009-02-11 21:40:00,1.9678,1.96805,1.96695,1.96725,126400000.0
2009-02-11 21:41:00,1.96725,1.9679,1.96695,1.96765,66800000.0
2009-02-11 21:42:00,1.96775,1.969,1.96775,1.96805,184800000.0
2009-02-11 21:43:00,1.96805,1.96865,1.96785,1.96785,168800000.0
2009-02-11 21:44:00,1.96795,1.96815,1.96605,1.9669,214000000.0
2009-02-11 21:45:00,1.96705,1.9679,1.9668,1.96715,118000000.0
2009-02-11 21:46:00,1.9671,1.9682,1.9663,1.9663,173200000.0
2009-02-11 21:47:00,1.9663,1.9678,1.9659,1.9677,200000000.0
2009-02-11 21:48:00,1.9677,1.96785,1.96635,1.96655,177600000.0
2009-02-11 21:49:00,1.96655,1.96665,1.96605,1.9666,162800000.0
2009-02-11 21:50:00,1.96665,1.96705,1.9642,1.9659,180400000.0
2009-02-11 21:51:00,1.96585,1.96805,1.9642,1.96455,267000000.0
2009-02-11 21:52:00,1.9644,1.96635,1.9644,1.96485,269000000.0
2009-02-11 21:53:00,1.9648,1.9664,1.9641,1.9648,183000000.0
2009-02-11 21:54:00,1.9647,1.96525,1.96235,1.96245,205200000.0
2009-02-11 21:55:00,1.9624,1.96295,1.9588,1.96215,313000000.0
2009-02-11 21:56:00,1.96215,1.96315,1.9599,1.9618,234000000.0
2009-02-11 21:57:00,1.962,1.9635,1.96145,1.96175,220400000.0
2009-02-11 21:58:00,1.96175,1.96265,1.9606,1.9606,179600000.0
2009-02-11 21:59:00,1.9606,1.9614,1.9601,1.9608,163200000.0
2009-02-11 22:00:00,1.96095,1.9617,1.95985,1.96055,171400000.0
2009-02-11 22:01:00,1.9607,1.9628,1.9604,1.96135,186400000.0
2009-02-11 22:02:00,1.9613,1.9627,1.96065,1.96115,191200000.0
2009-02-11 22:03:00,1.9611,1.96175,1.96015,1.96065,149200000.0
2009-02-11 22:04:00,1.96075,1.9633,1.95965,1.96315,157400000.0
2009-02-11 22:05:00,1.9632,1.96385,1.96235,1.96255,166400000.0
2009-02-11 22:06:00,1.9625,1.96285,1.962,1.9621,91200000.0
2009-02-11 22:07:00,1.9625,1.96355,1.9625,1.9633,95200000.0
2009-02-11 22:08:00,1.96345,1.96355,1.9617,1.9628,117600000.0
2009-02-11 22:09:00,1.96245,1.9626,1.96075,1.9624,95200000.0
2009-02-11 22:10:00,1.9626,1.96305,1.96155,1.96215,123600000.0
2009-02-11 22:11:00,1.9622,1.9634,1.9615,1.96285,95600000.0
2009-02-11 22:12:00,1.96275,1.96315,1.9618,1.96235,92000000.0
2009-02-11 22:13:00,1.96225,1.9626,1.96165,1.9619,68200000.0
2009-02-11 22:14:00,1.9624,1.96305,1.9622,1.9629,78000000.0
2009-02-11 22:15:00,1.9628,1.963,1.96215,1.9626,100400000.0
2009-02-11 22:16:00,1.9627,1.9627,1.96195,1.9626,80400000.0
2009-02-11 22:17:00,1.9627,1.9627,1.9596,1.96,170000000.0
2009-02-11 22:18:00,1.9598,1.96185,1.95975,1.96085,229800000.0
2009-02-11 22:19:00,1.96085,1.96195,1.9606,1.96185,133600000.0
2009-02-11 22:20:00,1.96185,1.96365,1.96185,1.9629,136000000.0
2009-02-11 22:21:00,1.9634,1.96475,1.96295,1.96415,133600000.0
2009-02-11 22:22:00,1.96285,1.9647,1.9628,1.9647,118800000.0
2009-02-11 22:23:00,1.96485,1.96485,1.963,1.963,73200000.0
2009-02-11 22:24:00,1.96315,1.9632,1.96225,1.96245,76400000.0
2009-02-11 22:25:00,1.9625,1.9628,1.96225,1.9626,60800000.0
2009-02-11 22:26:00,1.9627,1.9631,1.9616,1.96165,147200000.0
2009-02-11 22:27:00,1.9616,1.9624,1.9613,1.9624,146800000.0
2009-02-11 22:28:00,1.96215,1.96295,1.9613,1.96265,147000000.0
2009-02-11 22:29:00,1.9627,1.9633,1.96215,1.963,100200000.0
2009-02-11 22:30:00,1.9633,1.9662,1.96285,1.96555,141200000.0
2009-02-11 22:31:00,1.96555,1.9656,1.9605,1.9619,140800000.0
2009-02-11 22:32:00,1.9618,1.96395,1.9615,1.96235,224600000.0
2009-02-11 22:33:00,1.96225,1.96345,1.96225,1.96345,90000000.0
2009-02-11 22:34:00,1.96355,1.9656,1.96315,1.96515,119200000.0
2009-02-11 22:35:00,1.96515,1.9657,1.9649,1.9651,106000000.0
2009-02-11 22:36:00,1.96515,1.96515,1.96475,1.9648,56400000.0
2009-02-11 22:37:00,1.96485,1.96545,1.9639,1.9639,83400000.0
2009-02-11 22:38:00,1.9642,1.9648,1.96395,1.96405,133200000.0
2009-02-11 22:39:00,1.9641,1.96425,1.9638,1.9638,39200000.0
2009-02-11 22:40:00,1.96395,1.96425,1.96375,1.96405,66400000.0
2009-02-11 22:41:00,1.96405,1.9641,1.9636,1.9636,73200000.0
2009-02-11 22:42:00,1.9639,1.96675,1.96375,1.966,140000000.0
2009-02-11 22:43:00,1.96625,1.96675,1.96545,1.966,108400000.0
2009-02-11 22:44:00,1.96605,1.96685,1.9657,1.9668,54200000.0
2009-02-11 22:45:00,1.96675,1.96695,1.96595,1.96665,70400000.0
2009-02-11 22:46:00,1.96655,1.96785,1.96645,1.967,127200000.0
2009-02-11 22:47:00,1.96695,1.9673,1.96695,1.9671,52800000.0
2009-02-11 22:48:00,1.9671,1.96725,1.9655,1.9656,52800000.0
2009-02-11 22:49:00,1.9656,1.96565,1.96415,1.9651,156400000.0
2009-02-11 22:50:00,1.9651,1.96525,1.9634,1.9639,89200000.0
2009-02-11 22:51:00,1.96385,1.96435,1.96365,1.96395,81400000.0
2009-02-11 22:52:00,1.964,1.9647,1.964,1.96455,49600000.0
2009-02-11 22:53:00,1.96485,1.9654,1.96485,1.965,20800000.0
2009-02-11 22:54:00,1.96515,1.9654,1.96475,1.9648,82000000.0
2009-02-11 22:55:00,1.96485,1.96515,1.9646,1.9651,61200000.0
2009-02-11 22:56:00,1.9651,1.9651,1.9639,1.9639,62400000.0
2009-02-11 22:57:00,1.96405,1.96405,1.9633,1.96395,76800000.0
2009-02-11 22:58:00,1.964,1.9655,1.96395,1.96525,108800000.0
2009-02-11 22:59:00,1.9651,1.96555,1.9639,1.9648,98800000.0
2009-02-11 23:00:00,1.96485,1.96525,1.96475,1.96525,39600000.0
2009-02-11 23:01:00,1.96545,1.96545,1.9626,1.9632,68800000.0
2009-02-11 23:02:00,1.96335,1.96365,1.9632,1.96365,62400000.0
2009-02-11 23:03:00,1.96365,1.96445,1.9636,1.9643,69600000.0
2009-02-11 23:04:00,1.96435,1.9647,1.96435,1.9647,24000000.0
2009-02-11 23:05:00,1.96465,1.96485,1.9646,1.9647,31200000.0
2009-02-11 23:06:00,1.96415,1.9648,1.964,1.96455,33200000.0
2009-02-11 23:07:00,1.9645,1.96465,1.96445,1.9645,14400000.0
2009-02-11 23:08:00,1.96455,1.96575,1.96455,1.9655,64000000.0
2009-02-11 23:09:00,1.96545,1.96545,1.9641,1.9641,11200000.0
2009-02-11 23:10:00,1.9642,1.9643,1.9642,1.9643,4800000.0
2009-02-11 23:11:00,1.96775,1.96795,1.96775,1.96795,100800000.0
2009-02-11 23:12:00,1.96435,1.9654,1.96435,1.96505,100800000.0
2009-02-11 23:13:00,1.96505,1.9653,1.96465,1.9647,36000000.0
2009-02-11 23:14:00,1.9647,1.9649,1.9645,1.9649,52800000.0
2009-02-11 23:15:00,1.965,1.9652,1.9646,1.96515,45200000.0
2009-02-11 23:16:00,1.9652,1.96565,1.96515,1.96565,38800000.0
2009-02-11 23:17:00,1.96525,1.9656,1.96525,1.9656,22000000.0
2009-02-11 23:18:00,1.9658,1.96665,1.9655,1.96665,51600000.0
2009-02-11 23:19:00,1.96655,1.96795,1.96655,1.96795,34200000.0
2009-02-11 23:20:00,1.96795,1.96855,1.96665,1.96665,38400000.0
2009-02-11 23:21:00,1.96645,1.96745,1.9664,1.9668,42200000.0
2009-02-11 23:22:00,1.9669,1.967,1.96645,1.96695,40600000.0
2009-02-11 23:23:00,1.96715,1.96745,1.96715,1.96725,24000000.0
2009-02-11 23:24:00,1.96725,1.96725,1.96695,1.9672,15200000.0
2009-02-11 23:25:00,1.96715,1.96755,1.96715,1.96755,16800000.0
2009-02-11 23:26:00,1.96755,1.96755,1.96735,1.9674,16000000.0
2009-02-11 23:27:00,1.96735,1.9678,1.96685,1.96745,67200000.0
2009-02-11 23:28:00,1.9677,1.9677,1.96745,1.96745,9600000.0
2009-02-11 23:29:00,1.9674,1.9674,1.9673,1.9673,21200000.0
2009-02-11 23:30:00,1.9673,1.9677,1.9673,1.96735,48800000.0
2009-02-11 23:31:00,1.96745,1.9678,1.96675,1.9678,80400000.0
2009-02-11 23:32:00,1.9682,1.9682,1.9678,1.9679,11200000.0
2009-02-11 23:33:00,1.96755,1.96765,1.96745,1.96745,20800000.0
2009-02-11 23:34:00,1.96765,1.96765,1.96745,1.9676,21600000.0
2009-02-11 23:35:00,1.9672,1.9675,1.9672,1.96745,62000000.0
2009-02-11 23:36:00,1.96735,1.9681,1.96725,1.96775,79200000.0
2009-02-11 23:37:00,1.96775,1.9685,1.96775,1.9685,23600000.0
2009-02-11 23:38:00,1.96845,1.96845,1.96795,1.9682,43600000.0
2009-02-11 23:39:00,1.9697,1.9699,1.9697,1.9699,2400000.0
2009-02-11 23:40:00,1.9682,1.9682,1.9682,1.9682,2400000.0
2009-02-11 23:41:00,1.96815,1.96825,1.96815,1.96825,24000000.0
2009-02-11 23:42:00,1.96785,1.968,1.96755,1.9679,32800000.0
2009-02-11 23:43:00,1.9679,1.96845,1.9678,1.96785,22800000.0
2009-02-11 23:44:00,1.9681,1.9681,1.9681,1.9681,2400000.0
2009-02-11 23:45:00,1.96815,1.9683,1.9677,1.96775,20400000.0
2009-02-11 23:46:00,1.96785,1.968,1.96785,1.968,21600000.0
2009-02-11 23:47:00,1.968,1.968,1.96785,1.96785,9600000.0
2009-02-11 23:48:00,1.9679,1.9683,1.9677,1.96785,58400000.0
2009-02-11 23:49:00,1.9678,1.9688,1.9678,1.9681,26800000.0
2009-02-11 23:50:00,1.9682,1.96835,1.96775,1.9682,35200000.0
2009-02-11 23:51:00,1.96815,1.9683,1.96815,1.9682,16400000.0
2009-02-11 23:52:00,1.9683,1.96865,1.9683,1.96865,21600000.0
2009-02-11 23:53:00,1.96875,1.9689,1.96735,1.96735,110000000.0
2009-02-11 23:54:00,1.9675,1.9679,1.96745,1.96765,43200000.0
2009-02-11 23:55:00,1.96765,1.9681,1.96765,1.9681,36400000.0
2009-02-11 23:56:00,1.9682,1.9682,1.9678,1.96815,32000000.0
2009-02-11 23:57:00,1.9682,1.96825,1.96805,1.9682,18000000.0
2009-02-11 23:58:00,1.9682,1.9682,1.9675,1.9679,36400000.0
2009-02-11 23:59:00,1.96675,1.96725,1.96585,1.966,64000000.0
2009-02-12 00:00:00,1.966,1.96815,1.96595,1.96725,42000000.0
2009-02-12 00:01:00,1.96745,1.9676,1.96695,1.96755,62000000.0
2009-02-12 00:02:00,1.96745,1.96745,1.9669,1.9672,62000000.0
2009-02-12 00:03:00,1.96715,1.9675,1.96715,1.9675,14000000.0
2009-02-12 00:04:00,1.9675,1.9677,1.9675,1.9676,12000000.0
2009-02-12 00:05:00,1.9676,1.96795,1.9676,1.96795,57000000.0
2009-02-12 00:06:00,1.96795,1.96835,1.96785,1.96815,35200000.0
2009-02-12 00:07:00,1.96815,1.96815,1.96775,1.9679,22000000.0
2009-02-12 00:08:00,1.96785,1.96805,1.9677,1.96785,42000000.0
2009-02-12 00:09:00,1.96785,1.9679,1.96775,1.9679,22000000.0
2009-02-12 00:10:00,1.96785,1.96785,1.96785,1.96785,4000000.0
2009-02-12 00:11:00,1.96785,1.9679,1.96775,1.96785,22800000.0
2009-02-12 00:12:00,1.968,1.968,1.9674,1.9676,44000000.0
2009-02-12 00:13:00,1.96775,1.96775,1.96755,1.9676,14000000.0
2009-02-12 00:14:00,1.96745,1.96775,1.9672,1.96775,90800000.0
2009-02-12 00:15:00,1.9678,1.96805,1.9675,1.9675,68000000.0
2009-02-12 00:16:00,1.96765,1.96885,1.96745,1.96865,109800000.0
2009-02-12 00:17:00,1.9683,1.97065,1.9677,1.9697,98800000.0
2009-02-12 00:18:00,1.9697,1.97,1.96915,1.9699,60400000.0
2009-02-12 00:19:00,1.96985,1.9699,1.969,1.96945,43200000.0
2009-02-12 00:20:00,1.96945,1.96945,1.9681,1.96885,52800000.0
2009-02-12 00:21:00,1.9689,1.9697,1.9689,1.9697,19200000.0
2009-02-12 00:22:00,1.9697,1.97035,1.96965,1.97035,27600000.0
2009-02-12 00:23:00,1.9701,1.97035,1.9692,1.96925,24000000.0
2009-02-12 00:24:00,1.96935,1.96935,1.96935,1.96935,2000000.0
2009-02-12 00:25:00,1.96895,1.96905,1.96895,1.96905,4800000.0
2009-02-12 00:26:00,1.9692,1.96965,1.969,1.9692,49600000.0
2009-02-12 00:27:00,1.9693,1.97015,1.9693,1.97015,22400000.0
2009-02-12 00:28:00,1.97005,1.9706,1.97,1.97035,46000000.0
2009-02-12 00:29:00,1.97035,1.97045,1.969,1.969,96400000.0
2009-02-12 00:30:00,1.96885,1.97155,1.96885,1.97155,62200000.0
2009-02-12 00:31:00,1.97155,1.97205,1.97075,1.97085,88000000.0
2009-02-12 00:32:00,1.97095,1.97155,1.97065,1.9708,34400000.0
2009-02-12 00:33:00,1.96975,1.97075,1.9697,1.9704,141600000.0
2009-02-12 00:34:00,1.9704,1.971,1.97035,1.9708,67600000.0
2009-02-12 00:35:00,1.97105,1.97105,1.97065,1.97065,24800000.0
2009-02-12 00:36:00,1.97065,1.97085,1.97055,1.97085,20800000.0
2009-02-12 00:37:00,1.97085,1.97085,1.9701,1.97035,76800000.0
2009-02-12 00:38:00,1.97035,1.9705,1.96975,1.96975,14400000.0
2009-02-12 00:39:00,1.9698,1.96995,1.9698,1.96995,10000000.0
2009-02-12 00:40:00,1.96955,1.96995,1.96955,1.96995,6800000.0
2009-02-12 00:41:00,1.97005,1.9704,1.9699,1.9699,20400000.0
2009-02-12 00:42:00,1.96995,1.9708,1.9698,1.9698,68400000.0
2009-02-12 00:43:00,1.9701,1.97095,1.96855,1.9692,62000000.0
2009-02-12 00:44:00,1.9693,1.96965,1.96855,1.96885,49800000.0
2009-02-12 00:45:00,1.9688,1.9688,1.9688,1.9688,2400000.0
2009-02-12 00:46:00,1.96865,1.96875,1.9681,1.9681,55600000.0
2009-02-12 00:47:00,1.9681,1.9681,1.96785,1.96805,20800000.0
2009-02-12 00:48:00,1.9671,1.9674,1.9671,1.9672,13600000.0
2009-02-12 00:49:00,1.9682,1.96845,1.9682,1.96845,13600000.0
2009-02-12 00:50:00,1.96845,1.9689,1.9677,1.9689,20800000.0
2009-02-12 00:51:00,1.96875,1.96875,1.9674,1.9674,45600000.0
2009-02-12 00:52:00,1.96775,1.96815,1.96775,1.968,22400000.0
2009-02-12 00:53:00,1.96815,1.96925,1.968,1.968,47000000.0
2009-02-12 00:54:00,1.96805,1.96825,1.96705,1.96825,119600000.0
2009-02-12 00:55:00,1.9678,1.96795,1.9671,1.96725,64800000.0
2009-02-12 00:56:00,1.9674,1.9683,1.9671,1.968,97600000.0
2009-02-12 00:57:00,1.968,1.968,1.968,1.968,2400000.0
2009-02-12 00:58:00,1.9679,1.9679,1.9676,1.96775,22000000.0
2009-02-12 00:59:00,1.9677,1.9677,1.967,1.96725,50400000.0
2009-02-12 01:00:00,1.9675,1.9683,1.9668,1.96705,142800000.0
2009-02-12 01:01:00,1.9669,1.9675,1.9666,1.967,155200000.0
2009-02-12 01:02:00,1.96715,1.9674,1.96695,1.96715,52800000.0
2009-02-12 01:03:00,1.96715,1.9682,1.9664,1.9682,194400000.0
2009-02-12 01:04:00,1.9682,1.9688,1.96775,1.96805,99400000.0
2009-02-12 01:05:00,1.96805,1.9685,1.96705,1.9674,121600000.0
2009-02-12 01:06:00,1.9674,1.96875,1.96705,1.9681,38800000.0
2009-02-12 01:07:00,1.96815,1.9683,1.96815,1.9682,8000000.0
2009-02-12 01:08:00,1.96835,1.96865,1.96785,1.9679,132000000.0
2009-02-12 01:09:00,1.9676,1.96815,1.9675,1.9677,63000000.0
2009-02-12 01:10:00,1.9678,1.9678,1.9675,1.96775,31600000.0
2009-02-12 01:11:00,1.96775,1.9681,1.96735,1.9675,46400000.0
2009-02-12 01:12:00,1.9671,1.9671,1.96675,1.96675,24800000.0
2009-02-12 01:13:00,1.96675,1.967,1.96655,1.96665,83200000.0
2009-02-12 01:14:00,1.9666,1.96685,1.96645,1.96685,51600000.0
2009-02-12 01:15:00,1.96685,1.96685,1.96645,1.9666,22400000.0
2009-02-12 01:16:00,1.96645,1.96675,1.965,1.96575,179600000.0
2009-02-12 01:17:00,1.96535,1.96665,1.96535,1.96655,70000000.0
2009-02-12 01:18:00,1.96655,1.9667,1.9662,1.9662,122400000.0
2009-02-12 01:19:00,1.9662,1.96625,1.9661,1.9662,32400000.0
2009-02-12 01:20:00,1.9663,1.96635,1.96615,1.9663,15600000.0
2009-02-12 01:21:00,1.96635,1.96675,1.96615,1.96635,34000000.0
2009-02-12 01:22:00,1.9666,1.96665,1.9663,1.9665,76400000.0
2009-02-12 01:23:00,1.96665,1.96665,1.96605,1.9664,24800000.0
2009-02-12 01:24:00,1.9664,1.9664,1.96625,1.9664,20800000.0
2009-02-12 01:25:00,1.96665,1.9667,1.96665,1.9667,6800000.0
2009-02-12 01:26:00,1.9668,1.96795,1.9664,1.96735,71600000.0
2009-02-12 01:27:00,1.9675,1.9675,1.9663,1.9667,60000000.0
2009-02-12 01:28:00,1.9667,1.9667,1.9658,1.96625,43200000.0
2009-02-12 01:29:00,1.96625,1.96705,1.96605,1.96695,130400000.0
2009-02-12 01:30:00,1.96695,1.9677,1.9668,1.9677,58800000.0
2009-02-12 01:31:00,1.9677,1.96785,1.967,1.96715,118000000.0
2009-02-12 01:32:00,1.96725,1.96785,1.96725,1.96785,36800000.0
2009-02-12 01:33:00,1.96785,1.9681,1.96765,1.9679,53200000.0
2009-02-12 01:34:00,1.968,1.9683,1.96775,1.9679,54800000.0
2009-02-12 01:35:00,1.96775,1.96775,1.9668,1.96755,65200000.0
2009-02-12 01:36:00,1.96765,1.96765,1.96715,1.96715,11200000.0
2009-02-12 01:37:00,1.96715,1.96715,1.9666,1.96705,48000000.0
2009-02-12 01:38:00,1.9669,1.96705,1.9669,1.96705,16800000.0
2009-02-12 01:39:00,1.967,1.96795,1.9669,1.96745,84800000.0
2009-02-12 01:40:00,1.96755,1.9682,1.96725,1.9678,126800000.0
2009-02-12 01:41:00,1.96765,1.968,1.9673,1.96755,39600000.0
2009-02-12 01:42:00,1.9678,1.9678,1.9672,1.9672,21600000.0
2009-02-12 01:43:00,1.9675,1.9675,1.96685,1.96725,24600000.0
2009-02-12 01:44:00,1.96745,1.96745,1.96745,1.96745,4800000.0
2009-02-12 01:45:00,1.96745,1.96745,1.9671,1.9671,14400000.0
2009-02-12 01:46:00,1.96725,1.96735,1.96725,1.9673,12000000.0
2009-02-12 01:47:00,1.96735,1.96735,1.9672,1.96725,31200000.0
2009-02-12 01:48:00,1.96725,1.9676,1.9672,1.96745,29600000.0
2009-02-12 01:49:00,1.9675,1.96795,1.96705,1.9678,61200000.0
2009-02-12 01:50:00,1.96765,1.96805,1.9674,1.96805,58800000.0
2009-02-12 01:51:00,1.968,1.96895,1.9675,1.9689,70000000.0
2009-02-12 01:52:00,1.9689,1.9689,1.96735,1.9675,68400000.0
2009-02-12 01:53:00,1.9677,1.96835,1.96745,1.96745,88000000.0
2009-02-12 01:54:00,1.96735,1.9684,1.9672,1.9672,96400000.0
2009-02-12 01:55:00,1.9673,1.96805,1.9668,1.9671,80800000.0
2009-02-12 01:56:00,1.9671,1.96835,1.9671,1.96835,63400000.0
2009-02-12 01:57:00,1.96835,1.9688,1.9679,1.9679,40800000.0
2009-02-12 01:58:00,1.9678,1.968,1.96745,1.9676,62400000.0
2009-02-12 01:59:00,1.96695,1.969,1.9668,1.9687,141800000.0
2009-02-12 02:00:00,1.96885,1.97015,1.9674,1.96875,298400000.0
2009-02-12 02:01:00,1.9689,1.97005,1.9679,1.96965,214600000.0
2009-02-12 02:02:00,1.96955,1.96955,1.9682,1.9685,90000000.0
2009-02-12 02:03:00,1.9685,1.9688,1.96815,1.9687,55200000.0
2009-02-12 02:04:00,1.9688,1.9688,1.9678,1.9683,61200000.0
2009-02-12 02:05:00,1.9682,1.9682,1.96695,1.9678,90200000.0
2009-02-12 02:06:00,1.96805,1.9683,1.96705,1.96825,125600000.0
2009-02-12 02:07:00,1.96825,1.9697,1.9678,1.9684,225600000.0
2009-02-12 02:08:00,1.96825,1.9699,1.96825,1.9698,98800000.0
2009-02-12 02:09:00,1.9699,1.96995,1.9682,1.96965,95200000.0
2009-02-12 02:10:00,1.9699,1.97165,1.9691,1.97165,134800000.0
2009-02-12 02:11:00,1.97175,1.97175,1.96895,1.97005,87200000.0
2009-02-12 02:12:00,1.9702,1.9702,1.9683,1.9689,112200000.0
2009-02-12 02:13:00,1.9686,1.9721,1.9686,1.97085,171000000.0
2009-02-12 02:14:00,1.97085,1.9712,1.96905,1.97095,180600000.0
2009-02-12 02:15:00,1.9706,1.9708,1.9699,1.97015,62600000.0
2009-02-12 02:16:00,1.9703,1.97055,1.9699,1.97035,69600000.0
2009-02-12 02:17:00,1.97045,1.97095,1.96965,1.97065,93600000.0
2009-02-12 02:18:00,1.97065,1.9707,1.9706,1.97065,9600000.0
2009-02-12 02:19:00,1.97055,1.97305,1.9701,1.9701,250000000.0
2009-02-12 02:20:00,1.97015,1.97105,1.9701,1.97075,93600000.0
2009-02-12 02:21:00,1.97095,1.9713,1.97035,1.97115,102400000.0
2009-02-12 02:22:00,1.9711,1.9728,1.9706,1.9728,71400000.0
2009-02-12 02:23:00,1.97235,1.97235,1.97165,1.9717,115200000.0
2009-02-12 02:24:00,1.9718,1.97265,1.97085,1.9711,111600000.0
2009-02-12 02:25:00,1.9711,1.9732,1.971,1.973,92000000.0
2009-02-12 02:26:00,1.9739,1.97455,1.9719,1.97275,136800000.0
2009-02-12 02:27:00,1.97215,1.97455,1.97215,1.97365,129600000.0
2009-02-12 02:28:00,1.9738,1.9752,1.97315,1.97485,101200000.0
2009-02-12 02:29:00,1.975,1.975,1.97135,1.97245,109400000.0
2009-02-12 02:30:00,1.9713,1.9713,1.961,1.9629,372800000.0
2009-02-12 02:31:00,1.96295,1.96565,1.9601,1.96175,272100000.0
2009-02-12 02:32:00,1.9617,1.96245,1.958,1.95835,276800000.0
2009-02-12 02:33:00,1.9585,1.9595,1.957,1.9592,329600000.0
2009-02-12 02:34:00,1.9594,1.9615,1.95935,1.96105,245200000.0
2009-02-12 02:35:00,1.96105,1.96255,1.96065,1.9616,196300000.0
2009-02-12 02:36:00,1.96175,1.96175,1.9602,1.96125,149000000.0
2009-02-12 02:37:00,1.96125,1.96285,1.96115,1.96215,238600000.0
2009-02-12 02:38:00,1.96215,1.96315,1.96175,1.9627,170200000.0
2009-02-12 02:39:00,1.96285,1.96315,1.96,1.9619,181500000.0
2009-02-12 02:40:00,1.9618,1.9626,1.9608,1.96185,261400000.0
2009-02-12 02:41:00,1.9619,1.9619,1.95955,1.95995,238600000.0
2009-02-12 02:42:00,1.96015,1.96135,1.95955,1.95955,207200000.0
2009-02-12 02:43:00,1.9599,1.96015,1.958,1.9589,186800000.0
2009-02-12 02:44:00,1.959,1.9595,1.95805,1.9591,204400000.0
2009-02-12 02:45:00,1.95915,1.9603,1.958,1.95995,222800000.0
2009-02-12 02:46:00,1.9596,1.96145,1.95955,1.96145,182200000.0
2009-02-12 02:47:00,1.9616,1.9635,1.9616,1.96325,149000000.0
2009-02-12 02:48:00,1.96335,1.96345,1.96025,1.9608,197000000.0
2009-02-12 02:49:00,1.9608,1.9621,1.95935,1.96005,216800000.0
2009-02-12 02:50:00,1.9597,1.9597,1.9582,1.95855,132200000.0
2009-02-12 02:51:00,1.95865,1.9592,1.9563,1.95895,178000000.0
2009-02-12 02:52:00,1.95885,1.95955,1.95715,1.95835,208800000.0
2009-02-12 02:53:00,1.95835,1.9593,1.95835,1.95835,143600000.0
2009-02-12 02:54:00,1.9586,1.96,1.95835,1.95925,219000000.0
2009-02-12 02:55:00,1.9603,1.9613,1.9585,1.961,163400000.0
2009-02-12 02:56:00,1.9611,1.9614,1.96,1.96005,144600000.0
2009-02-12 02:57:00,1.96105,1.9631,1.96105,1.9614,148400000.0
2009-02-12 02:58:00,1.9615,1.963,1.9615,1.96185,182000000.0
2009-02-12 02:59:00,1.9618,1.96285,1.96135,1.9625,157400000.0
2009-02-12 03:00:00,1.96265,1.96315,1.96225,1.9623,89600000.0
2009-02-12 03:01:00,1.96245,1.96285,1.96195,1.96215,91000000.0
2009-02-12 03:02:00,1.9624,1.96395,1.9621,1.96355,183200000.0
2009-02-12 03:03:00,1.96335,1.96385,1.96285,1.9633,121000000.0
2009-02-12 03:04:00,1.9633,1.96425,1.96125,1.9614,218000000.0
2009-02-12 03:05:00,1.9617,1.9617,1.96025,1.96125,222800000.0
2009-02-12 03:06:00,1.96135,1.96135,1.95995,1.96005,144200000.0
2009-02-12 03:07:00,1.9603,1.9618,1.9599,1.96165,175400000.0
2009-02-12 03:08:00,1.96165,1.963,1.96085,1.96285,157400000.0
2009-02-12 03:09:00,1.9627,1.96295,1.96135,1.9628,118000000.0
2009-02-12 03:10:00,1.9625,1.96305,1.9618,1.9623,130600000.0
2009-02-12 03:11:00,1.96235,1.9634,1.9623,1.9629,105600000.0
2009-02-12 03:12:00,1.9628,1.96365,1.96265,1.96365,82800000.0
2009-02-12 03:13:00,1.96345,1.964,1.9633,1.96365,62400000.0
2009-02-12 03:14:00,1.96375,1.964,1.9618,1.96345,135200000.0
2009-02-12 03:15:00,1.96345,1.96415,1.96215,1.9622,118000000.0
2009-02-12 03:16:00,1.96205,1.9628,1.96205,1.9627,43200000.0
2009-02-12 03:17:00,1.96255,1.96255,1.9621,1.96225,31200000.0
2009-02-12 03:18:00,1.96235,1.9636,1.9621,1.96345,108800000.0
2009-02-12 03:19:00,1.9633,1.9633,1.96225,1.96255,48800000.0
2009-02-12 03:20:00,1.9626,1.96285,1.9624,1.9625,24000000.0
2009-02-12 03:21:00,1.9626,1.96295,1.96155,1.9619,96000000.0
2009-02-12 03:22:00,1.96195,1.96205,1.95985,1.9601,113400000.0
2009-02-12 03:23:00,1.9602,1.96055,1.9601,1.9605,95000000.0
2009-02-12 03:24:00,1.9605,1.9616,1.9605,1.9608,105000000.0
2009-02-12 03:25:00,1.9609,1.96155,1.9608,1.96155,68800000.0
2009-02-12 03:26:00,1.96165,1.96205,1.9615,1.9617,41200000.0
2009-02-12 03:27:00,1.9617,1.9621,1.9617,1.96185,31200000.0
2009-02-12 03:28:00,1.96205,1.96205,1.9615,1.962,80200000.0
2009-02-12 03:29:00,1.962,1.9622,1.9607,1.96075,95200000.0
2009-02-12 03:30:00,1.9612,1.9617,1.9612,1.96165,60600000.0
2009-02-12 03:31:00,1.9617,1.96195,1.96165,1.96185,26400000.0
2009-02-12 03:32:00,1.962,1.9623,1.96135,1.96165,103000000.0
2009-02-12 03:33:00,1.96165,1.96275,1.96165,1.9626,85000000.0
2009-02-12 03:34:00,1.96205,1.96285,1.9619,1.9627,63800000.0
2009-02-12 03:35:00,1.96255,1.9626,1.96215,1.96215,24800000.0
2009-02-12 03:36:00,1.96215,1.9623,1.96215,1.9623,5600000.0
2009-02-12 03:37:00,1.96245,1.9626,1.962,1.96235,53600000.0
2009-02-12 03:38:00,1.96225,1.96235,1.96,1.96045,112400000.0
2009-02-12 03:39:00,1.96035,1.96105,1.96025,1.96025,86400000.0
2009-02-12 03:40:00,1.95985,1.9615,1.95985,1.9615,217800000.0
2009-02-12 03:41:00,1.9614,1.9614,1.961,1.961,28800000.0
2009-02-12 03:42:00,1.96095,1.96105,1.96075,1.96075,30400000.0
2009-02-12 03:43:00,1.9607,1.9607,1.9599,1.96035,95000000.0
2009-02-12 03:44:00,1.96025,1.96055,1.95995,1.95995,150400000.0
2009-02-12 03:45:00,1.95995,1.9602,1.95995,1.95995,126000000.0
2009-02-12 03:46:00,1.95995,1.96045,1.95985,1.96,105600000.0
2009-02-12 03:47:00,1.9601,1.9601,1.95995,1.95995,46400000.0
2009-02-12 03:48:00,1.95995,1.9604,1.95995,1.96005,96200000.0
2009-02-12 03:49:00,1.9602,1.9604,1.9584,1.95945,144000000.0
2009-02-12 03:50:00,1.9594,1.9594,1.9566,1.9566,232300000.0
2009-02-12 03:51:00,1.9569,1.9569,1.95405,1.95575,239600000.0
2009-02-12 03:52:00,1.9557,1.9565,1.9533,1.95435,327400000.0
2009-02-12 03:53:00,1.9545,1.9563,1.954,1.95535,222000000.0
2009-02-12 03:54:00,1.95555,1.95555,1.95235,1.95365,272800000.0
2009-02-12 03:55:00,1.95365,1.95495,1.9531,1.9538,244800000.0
2009-02-12 03:56:00,1.9538,1.95495,1.95325,1.95405,299200000.0
2009-02-12 03:57:00,1.95405,1.95515,1.95405,1.955,207000000.0
2009-02-12 03:58:00,1.955,1.95805,1.95495,1.95705,254200000.0
2009-02-12 03:59:00,1.9566,1.9577,1.9562,1.95735,172400000.0
2009-02-12 04:00:00,1.9574,1.9574,1.95615,1.9574,161400000.0
2009-02-12 04:01:00,1.9574,1.9574,1.95535,1.95545,314800000.0
2009-02-12 04:02:00,1.9554,1.95715,1.95525,1.95665,141000000.0
2009-02-12 04:03:00,1.95705,1.95805,1.95705,1.95795,89000000.0
2009-02-12 04:04:00,1.95795,1.95795,1.95725,1.95765,75200000.0
2009-02-12 04:05:00,1.95765,1.9578,1.957,1.95725,141000000.0
2009-02-12 04:06:00,1.9573,1.9579,1.95665,1.95665,137600000.0
2009-02-12 04:07:00,1.9569,1.95695,1.95655,1.9568,36000000.0
2009-02-12 04:08:00,1.9568,1.95745,1.95645,1.9574,71800000.0
2009-02-12 04:09:00,1.95735,1.9575,1.9553,1.9553,143000000.0
2009-02-12 04:10:00,1.95565,1.9566,1.95565,1.9565,69400000.0
2009-02-12 04:11:00,1.9567,1.9573,1.95595,1.957,132000000.0
2009-02-12 04:12:00,1.957,1.95705,1.9561,1.9569,42400000.0
2009-02-12 04:13:00,1.95685,1.95695,1.9562,1.95685,65800000.0
2009-02-12 04:14:00,1.95695,1.95695,1.9558,1.95595,66400000.0
2009-02-12 04:15:00,1.956,1.9568,1.956,1.95655,26800000.0
2009-02-12 04:16:00,1.9567,1.9567,1.9564,1.95655,26400000.0
2009-02-12 04:17:00,1.9566,1.95735,1.9566,1.95705,95000000.0
2009-02-12 04:18:00,1.95705,1.95745,1.9568,1.95745,50400000.0
2009-02-12 04:19:00,1.95745,1.95745,1.95595,1.95605,66600000.0
2009-02-12 04:20:00,1.95595,1.95595,1.95575,1.95595,12000000.0
2009-02-12 04:21:00,1.956,1.9568,1.956,1.9563,61000000.0
2009-02-12 04:22:00,1.95635,1.9565,1.9559,1.9564,64000000.0
2009-02-12 04:23:00,1.95645,1.95655,1.95595,1.95635,56800000.0
2009-02-12 04:24:00,1.95635,1.95675,1.95585,1.9565,141400000.0
2009-02-12 04:25:00,1.9566,1.95725,1.95645,1.9567,86400000.0
2009-02-12 04:26:00,1.95685,1.95685,1.9561,1.95645,49800000.0
2009-02-12 04:27:00,1.9565,1.95715,1.95585,1.9566,196400000.0
2009-02-12 04:28:00,1.9566,1.95735,1.95595,1.95635,192000000.0
2009-02-12 04:29:00,1.9563,1.9567,1.9557,1.95625,115400000.0
2009-02-12 04:30:00,1.95645,1.95835,1.95645,1.9578,197000000.0
2009-02-12 04:31:00,1.958,1.959,1.95795,1.95865,185000000.0
2009-02-12 04:32:00,1.9587,1.9592,1.958,1.9588,168000000.0
2009-02-12 04:33:00,1.959,1.9604,1.95825,1.9595,230000000.0
2009-02-12 04:34:00,1.95875,1.96155,1.95855,1.9608,242000000.0
2009-02-12 04:35:00,1.9609,1.96185,1.95975,1.96095,347000000.0
2009-02-12 04:36:00,1.96095,1.96095,1.9592,1.96015,230000000.0
2009-02-12 04:37:00,1.9602,1.9602,1.95935,1.96005,63800000.0
2009-02-12 04:38:00,1.96015,1.9604,1.95935,1.9603,111800000.0
2009-02-12 04:39:00,1.96025,1.96105,1.96005,1.961,110400000.0
2009-02-12 04:40:00,1.9612,1.9616,1.96025,1.96035,171600000.0
2009-02-12 04:41:00,1.9602,1.9617,1.9602,1.9614,141400000.0
2009-02-12 04:42:00,1.96165,1.96295,1.96105,1.96265,137800000.0
2009-02-12 04:43:00,1.96305,1.9633,1.96215,1.9626,149800000.0
2009-02-12 04:44:00,1.96245,1.9628,1.9622,1.9623,117000000.0
2009-02-12 04:45:00,1.96225,1.96305,1.962,1.9627,176800000.0
2009-02-12 04:46:00,1.96285,1.96345,1.96215,1.96275,150000000.0
2009-02-12 04:47:00,1.9627,1.963,1.96235,1.9628,86800000.0
2009-02-12 04:48:00,1.96285,1.96405,1.96265,1.96365,111400000.0
2009-02-12 04:49:00,1.96375,1.96375,1.963,1.96315,139800000.0
2009-02-12 04:50:00,1.96315,1.96315,1.96195,1.96195,249400000.0
2009-02-12 04:51:00,1.9618,1.9626,1.9616,1.96245,183200000.0
2009-02-12 04:52:00,1.96255,1.96275,1.9616,1.96215,206800000.0
2009-02-12 04:53:00,1.9622,1.96475,1.96215,1.9633,190400000.0
2009-02-12 04:54:00,1.9633,1.96625,1.9633,1.96465,245600000.0
2009-02-12 04:55:00,1.96465,1.96555,1.96355,1.96395,207200000.0
2009-02-12 04:56:00,1.964,1.9643,1.96305,1.96395,100600000.0
2009-02-12 04:57:00,1.96395,1.96415,1.96345,1.96355,188000000.0
2009-02-12 04:58:00,1.9636,1.9636,1.9629,1.96305,53400000.0
2009-02-12 04:59:00,1.9631,1.9631,1.9624,1.963,62000000.0
2009-02-12 05:00:00,1.96315,1.9633,1.9628,1.96285,125000000.0
2009-02-12 05:01:00,1.9629,1.96425,1.96255,1.9641,145000000.0
2009-02-12 05:02:00,1.96425,1.96465,1.96335,1.9643,137000000.0
2009-02-12 05:03:00,1.96435,1.9645,1.9631,1.9633,81400000.0
2009-02-12 05:04:00,1.96335,1.9635,1.96215,1.963,132800000.0
2009-02-12 05:05:00,1.96295,1.96305,1.9621,1.96215,47200000.0
2009-02-12 05:06:00,1.9621,1.9626,1.9619,1.9626,56600000.0
2009-02-12 05:07:00,1.96245,1.96305,1.96245,1.96305,62000000.0
2009-02-12 05:08:00,1.963,1.96305,1.96295,1.96295,7200000.0
2009-02-12 05:09:00,1.96295,1.96295,1.96185,1.96285,58800000.0
2009-02-12 05:10:00,1.96285,1.96345,1.96265,1.96335,53600000.0
2009-02-12 05:11:00,1.9634,1.9642,1.96325,1.964,84400000.0
2009-02-12 05:12:00,1.96415,1.96435,1.96365,1.96435,80800000.0
2009-02-12 05:13:00,1.96445,1.9645,1.9639,1.96405,39200000.0
2009-02-12 05:14:00,1.96405,1.96415,1.964,1.96415,9600000.0
2009-02-12 05:15:00,1.964,1.96425,1.9636,1.9642,72000000.0
2009-02-12 05:16:00,1.96425,1.9643,1.96385,1.9639,28800000.0
2009-02-12 05:17:00,1.96405,1.9642,1.96385,1.96395,48000000.0
2009-02-12 05:18:00,1.96385,1.964,1.96375,1.96395,26400000.0
2009-02-12 05:19:00,1.9639,1.964,1.96375,1.964,21600000.0
2009-02-12 05:20:00,1.96415,1.9649,1.9631,1.9639,106000000.0
2009-02-12 05:21:00,1.964,1.9641,1.96345,1.9635,146200000.0
2009-02-12 05:22:00,1.9634,1.9647,1.96315,1.96435,130400000.0
2009-02-12 05:23:00,1.964,1.9648,1.9634,1.96385,131000000.0
2009-02-12 05:24:00,1.96405,1.9652,1.9637,1.965,204400000.0
2009-02-12 05:25:00,1.9649,1.96605,1.96475,1.9657,111200000.0
2009-02-12 05:26:00,1.96555,1.96655,1.96545,1.96645,114600000.0
2009-02-12 05:27:00,1.96655,1.9667,1.96535,1.9657,106000000.0
2009-02-12 05:28:00,1.9659,1.9662,1.96415,1.9662,89200000.0
2009-02-12 05:29:00,1.96625,1.96685,1.9659,1.96615,78400000.0
2009-02-12 05:30:00,1.9661,1.9661,1.9655,1.9658,39200000.0
2009-02-12 05:31:00,1.96595,1.966,1.96515,1.96585,52000000.0
2009-02-12 05:32:00,1.96585,1.9659,1.9652,1.9652,37200000.0
2009-02-12 05:33:00,1.9653,1.9653,1.9643,1.96485,59600000.0
2009-02-12 05:34:00,1.96495,1.96525,1.9647,1.96495,84400000.0
2009-02-12 05:35:00,1.9651,1.9651,1.96365,1.9647,101600000.0
2009-02-12 05:36:00,1.96465,1.96465,1.9639,1.96435,43600000.0
2009-02-12 05:37:00,1.96435,1.96485,1.96435,1.96485,51600000.0
2009-02-12 05:38:00,1.96485,1.96485,1.9643,1.96455,53600000.0
2009-02-12 05:39:00,1.9644,1.9644,1.96335,1.96365,32800000.0
2009-02-12 05:40:00,1.96365,1.96515,1.96365,1.9649,112800000.0
2009-02-12 05:41:00,1.9647,1.9649,1.96355,1.9647,129200000.0
2009-02-12 05:42:00,1.96465,1.96645,1.9639,1.96605,224800000.0
2009-02-12 05:43:00,1.96595,1.9663,1.96575,1.9662,176400000.0
2009-02-12 05:44:00,1.9663,1.96645,1.9656,1.96605,195000000.0
2009-02-12 05:45:00,1.96615,1.96645,1.9659,1.96605,180200000.0
2009-02-12 05:46:00,1.96605,1.9667,1.9657,1.96655,87800000.0
2009-02-12 05:47:00,1.9667,1.96705,1.96555,1.9661,127800000.0
2009-02-12 05:48:00,1.9661,1.96735,1.9661,1.96685,202600000.0
2009-02-12 05:49:00,1.96685,1.968,1.9667,1.9677,142200000.0
2009-02-12 05:50:00,1.96765,1.96785,1.96605,1.9674,143000000.0
2009-02-12 05:51:00,1.9674,1.9677,1.96685,1.9671,200400000.0
2009-02-12 05:52:00,1.9671,1.9671,1.96565,1.9669,224400000.0
2009-02-12 05:53:00,1.9666,1.96685,1.96545,1.96575,163600000.0
2009-02-12 05:54:00,1.9659,1.96735,1.9659,1.96705,191600000.0
2009-02-12 05:55:00,1.96705,1.9672,1.9661,1.96615,178000000.0
2009-02-12 05:56:00,1.9663,1.9668,1.96595,1.9666,93200000.0
2009-02-12 05:57:00,1.9665,1.9666,1.96555,1.9657,90400000.0
2009-02-12 05:58:00,1.96575,1.96595,1.96555,1.96595,40800000.0
2009-02-12 05:59:00,1.96585,1.96595,1.96475,1.96495,74600000.0
2009-02-12 06:00:00,1.9648,1.96565,1.96415,1.9648,160000000.0
2009-02-12 06:01:00,1.9649,1.96565,1.9647,1.9653,124600000.0
2009-02-12 06:02:00,1.9649,1.9652,1.964,1.9647,199200000.0
2009-02-12 06:03:00,1.9647,1.96495,1.9645,1.9648,137000000.0
2009-02-12 06:04:00,1.96475,1.9655,1.96465,1.9648,70600000.0
2009-02-12 06:05:00,1.9649,1.9653,1.96365,1.96435,122200000.0
2009-02-12 06:06:00,1.9645,1.9653,1.9645,1.96475,137800000.0
2009-02-12 06:07:00,1.9645,1.96515,1.9639,1.96495,113200000.0
2009-02-12 06:08:00,1.9651,1.9655,1.96495,1.9653,88800000.0
2009-02-12 06:09:00,1.9653,1.9657,1.96525,1.96565,81600000.0
2009-02-12 06:10:00,1.96585,1.9659,1.96525,1.96565,83600000.0
2009-02-12 06:11:00,1.96565,1.96615,1.9651,1.9652,182000000.0
2009-02-12 06:12:00,1.9653,1.96585,1.96425,1.9652,197000000.0
2009-02-12 06:13:00,1.96535,1.966,1.9647,1.9649,130000000.0
2009-02-12 06:14:00,1.9649,1.96505,1.9647,1.96485,78800000.0
2009-02-12 06:15:00,1.96485,1.9649,1.96355,1.964,33200000.0
2009-02-12 06:16:00,1.96415,1.965,1.96405,1.9649,60000000.0
2009-02-12 06:17:00,1.9649,1.96605,1.9644,1.96605,124200000.0
2009-02-12 06:18:00,1.9659,1.9664,1.96555,1.9664,116200000.0
2009-02-12 06:19:00,1.9664,1.9664,1.96585,1.966,35600000.0
2009-02-12 06:20:00,1.9662,1.967,1.9662,1.967,32200000.0
2009-02-12 06:21:00,1.967,1.9673,1.96645,1.96695,61000000.0
2009-02-12 06:22:00,1.96695,1.96715,1.96695,1.9671,19200000.0
2009-02-12 06:23:00,1.96695,1.96695,1.96505,1.96515,44600000.0
2009-02-12 06:24:00,1.9653,1.9654,1.965,1.965,14000000.0
2009-02-12 06:25:00,1.9651,1.96515,1.9637,1.9637,78800000.0
2009-02-12 06:26:00,1.9638,1.9641,1.96335,1.96345,74400000.0
2009-02-12 06:27:00,1.96445,1.96695,1.96445,1.96695,149200000.0
2009-02-12 06:28:00,1.9666,1.9667,1.96605,1.9664,64000000.0
2009-02-12 06:29:00,1.9664,1.96665,1.96605,1.96605,75400000.0
2009-02-12 06:30:00,1.966,1.9661,1.9659,1.966,24000000.0
2009-02-12 06:31:00,1.9661,1.96625,1.96395,1.9646,117600000.0
2009-02-12 06:32:00,1.9646,1.965,1.96415,1.96475,115000000.0
2009-02-12 06:33:00,1.96465,1.96485,1.9646,1.9646,57600000.0
2009-02-12 06:34:00,1.9642,1.96565,1.9634,1.9642,188400000.0
2009-02-12 06:35:00,1.9644,1.9651,1.9644,1.96475,127400000.0
2009-02-12 06:36:00,1.9649,1.965,1.96465,1.96495,64000000.0
2009-02-12 06:37:00,1.9651,1.9651,1.96465,1.96465,59800000.0
2009-02-12 06:38:00,1.9647,1.96495,1.96365,1.96365,136600000.0
2009-02-12 06:39:00,1.9637,1.9643,1.9637,1.96405,88200000.0
2009-02-12 06:40:00,1.96405,1.9642,1.9639,1.96405,73400000.0
2009-02-12 06:41:00,1.9635,1.9648,1.9635,1.9641,119400000.0
2009-02-12 06:42:00,1.9641,1.96415,1.96375,1.96375,37200000.0
2009-02-12 06:43:00,1.96375,1.9638,1.96195,1.9633,156000000.0
2009-02-12 06:44:00,1.9633,1.96355,1.9626,1.9632,158800000.0
2009-02-12 06:45:00,1.96325,1.96325,1.9622,1.9629,118400000.0
2009-02-12 06:46:00,1.96285,1.9632,1.9616,1.96305,166800000.0
2009-02-12 06:47:00,1.9631,1.96325,1.9615,1.9616,78400000.0
2009-02-12 06:48:00,1.96165,1.96185,1.95985,1.96025,156200000.0
2009-02-12 06:49:00,1.9606,1.96135,1.96,1.96125,134800000.0
2009-02-12 06:50:00,1.96135,1.9615,1.9598,1.96135,113400000.0
2009-02-12 06:51:00,1.9614,1.96155,1.96,1.96145,158400000.0
2009-02-12 06:52:00,1.9616,1.96185,1.9607,1.96185,74600000.0
2009-02-12 06:53:00,1.9618,1.9626,1.9618,1.9626,16800000.0
2009-02-12 06:54:00,1.9625,1.9627,1.9621,1.9623,42400000.0
2009-02-12 06:55:00,1.9623,1.9628,1.9623,1.9628,25000000.0
2009-02-12 06:56:00,1.96295,1.96295,1.96295,1.96295,4800000.0
2009-02-12 06:57:00,1.9631,1.9634,1.96295,1.96295,59600000.0
2009-02-12 06:58:00,1.96295,1.963,1.96255,1.96255,79200000.0
2009-02-12 06:59:00,1.9625,1.9627,1.96155,1.9619,51200000.0
2009-02-12 07:00:00,1.9618,1.9627,1.96115,1.96225,34000000.0
2009-02-12 07:01:00,1.9624,1.9628,1.962,1.9622,81000000.0
2009-02-12 07:02:00,1.96235,1.9627,1.96225,1.96235,45600000.0
2009-02-12 07:03:00,1.96235,1.96235,1.96035,1.9606,94400000.0
2009-02-12 07:04:00,1.9606,1.9619,1.9606,1.96175,123800000.0
2009-02-12 07:05:00,1.96175,1.96205,1.9617,1.96185,81600000.0
2009-02-12 07:06:00,1.9619,1.9619,1.9602,1.96085,85400000.0
2009-02-12 07:07:00,1.96095,1.9618,1.9609,1.9618,70000000.0
2009-02-12 07:08:00,1.96195,1.9623,1.96135,1.96165,113200000.0
2009-02-12 07:09:00,1.9617,1.9622,1.9615,1.9616,77800000.0
2009-02-12 07:10:00,1.9612,1.96135,1.96055,1.9613,100000000.0
2009-02-12 07:11:00,1.96095,1.9616,1.95995,1.9616,129200000.0
2009-02-12 07:12:00,1.96165,1.9618,1.9613,1.9613,21600000.0
2009-02-12 07:13:00,1.96125,1.96175,1.9612,1.9616,66200000.0
2009-02-12 07:14:00,1.96175,1.96225,1.96145,1.9618,57600000.0
2009-02-12 07:15:00,1.96175,1.96175,1.96085,1.9609,48400000.0
2009-02-12 07:16:00,1.96105,1.96125,1.95995,1.96095,152400000.0
2009-02-12 07:17:00,1.961,1.9706,1.96085,1.96965,262600000.0
2009-02-12 07:18:00,1.96935,1.9734,1.96755,1.97245,374400000.0
2009-02-12 07:19:00,1.97255,1.97355,1.97015,1.971,358000000.0
2009-02-12 07:20:00,1.97135,1.97295,1.97075,1.97215,286000000.0
2009-02-12 07:21:00,1.9723,1.9724,1.9691,1.9701,220800000.0
2009-02-12 07:22:00,1.9701,1.97175,1.96965,1.97175,259800000.0
2009-02-12 07:23:00,1.97185,1.9728,1.97105,1.97225,291800000.0
2009-02-12 07:24:00,1.97245,1.97255,1.9717,1.9723,309800000.0
2009-02-12 07:25:00,1.97235,1.9748,1.97205,1.97385,324600000.0
2009-02-12 07:26:00,1.97385,1.9757,1.9737,1.97495,283600000.0
2009-02-12 07:27:00,1.97525,1.9765,1.9747,1.97475,346000000.0
2009-02-12 07:28:00,1.97485,1.97505,1.97285,1.9729,211000000.0
2009-02-12 07:29:00,1.97295,1.97415,1.9729,1.97415,167600000.0
2009-02-12 07:30:00,1.97405,1.97435,1.9729,1.9729,222200000.0
2009-02-12 07:31:00,1.97285,1.9757,1.97285,1.9745,274400000.0
2009-02-12 07:32:00,1.9745,1.9745,1.9736,1.97445,164400000.0
2009-02-12 07:33:00,1.97445,1.97445,1.97345,1.9742,93200000.0
2009-02-12 07:34:00,1.9741,1.9741,1.9735,1.97355,115600000.0
2009-02-12 07:35:00,1.9735,1.9736,1.9727,1.9727,86800000.0
2009-02-12 07:36:00,1.9727,1.9732,1.9715,1.9722,216600000.0
2009-02-12 07:37:00,1.97235,1.9724,1.97215,1.97235,97600000.0
2009-02-12 07:38:00,1.9722,1.9722,1.97065,1.97085,163600000.0
2009-02-12 07:39:00,1.9709,1.9719,1.97055,1.9711,171600000.0
2009-02-12 07:40:00,1.9711,1.9716,1.9707,1.97145,92600000.0
2009-02-12 07:41:00,1.9713,1.973,1.97115,1.973,119400000.0
2009-02-12 07:42:00,1.973,1.973,1.97215,1.9725,51200000.0
2009-02-12 07:43:00,1.9723,1.9725,1.97185,1.97185,39000000.0
2009-02-12 07:44:00,1.9721,1.97325,1.9717,1.97325,89200000.0
2009-02-12 07:45:00,1.97325,1.9746,1.9729,1.9746,127800000.0
2009-02-12 07:46:00,1.97475,1.9752,1.9736,1.9736,126000000.0
2009-02-12 07:47:00,1.97375,1.97485,1.9731,1.9731,201800000.0
2009-02-12 07:48:00,1.9731,1.974,1.97225,1.97335,226800000.0
2009-02-12 07:49:00,1.9734,1.974,1.9728,1.9731,166800000.0
2009-02-12 07:50:00,1.9732,1.9737,1.9726,1.97285,64400000.0
2009-02-12 07:51:00,1.9729,1.97405,1.97265,1.97305,141400000.0
2009-02-12 07:52:00,1.97295,1.97445,1.9728,1.97375,128800000.0
2009-02-12 07:53:00,1.97405,1.9748,1.97385,1.9743,85800000.0
2009-02-12 07:54:00,1.9743,1.97505,1.97395,1.97505,131000000.0
2009-02-12 07:55:00,1.97485,1.97515,1.9739,1.97485,78800000.0
2009-02-12 07:56:00,1.9747,1.97505,1.97445,1.97445,32000000.0
2009-02-12 07:57:00,1.9744,1.97485,1.9744,1.9744,72000000.0
2009-02-12 07:58:00,1.97465,1.97475,1.9743,1.9743,78400000.0
2009-02-12 07:59:00,1.9739,1.9742,1.9731,1.97355,66200000.0
2009-02-12 08:00:00,1.97355,1.97435,1.97295,1.97345,104000000.0
2009-02-12 08:01:00,1.9736,1.97535,1.9734,1.97515,142600000.0
2009-02-12 08:02:00,1.97515,1.9753,1.9737,1.97425,121000000.0
2009-02-12 08:03:00,1.9737,1.9755,1.97355,1.9751,138000000.0
2009-02-12 08:04:00,1.9751,1.9751,1.975,1.975,42400000.0
2009-02-12 08:05:00,1.975,1.9751,1.97335,1.9739,87100000.0
2009-02-12 08:06:00,1.97385,1.97415,1.97385,1.9741,54800000.0
2009-02-12 08:07:00,1.97395,1.97405,1.97275,1.97305,189800000.0
2009-02-12 08:08:00,1.9729,1.97395,1.9724,1.97395,125800000.0
2009-02-12 08:09:00,1.9738,1.97445,1.97285,1.973,122800000.0
2009-02-12 08:10:00,1.9731,1.97365,1.9715,1.9733,233000000.0
2009-02-12 08:11:00,1.9733,1.9733,1.972,1.97285,43600000.0
2009-02-12 08:12:00,1.9719,1.9739,1.9719,1.9733,98800000.0
2009-02-12 08:13:00,1.9733,1.9733,1.9721,1.9729,110400000.0
2009-02-12 08:14:00,1.9728,1.97325,1.97255,1.9729,81600000.0
2009-02-12 08:15:00,1.9729,1.97355,1.97285,1.97355,64400000.0
2009-02-12 08:16:00,1.97315,1.97355,1.9725,1.9734,115400000.0
2009-02-12 08:17:00,1.97305,1.97415,1.9723,1.97245,180400000.0
2009-02-12 08:18:00,1.97235,1.9733,1.97215,1.97255,160400000.0
2009-02-12 08:19:00,1.97315,1.97315,1.9721,1.97315,122000000.0
2009-02-12 08:20:00,1.9732,1.97345,1.97315,1.97315,44800000.0
2009-02-12 08:21:00,1.97315,1.9741,1.97275,1.9736,220800000.0
2009-02-12 08:22:00,1.9737,1.97435,1.9735,1.97385,163200000.0
2009-02-12 08:23:00,1.97385,1.9744,1.97335,1.97375,108000000.0
2009-02-12 08:24:00,1.9737,1.9737,1.97135,1.97225,72400000.0
2009-02-12 08:25:00,1.97215,1.9724,1.97155,1.97195,84800000.0
2009-02-12 08:26:00,1.9718,1.97215,1.97125,1.972,99200000.0
2009-02-12 08:27:00,1.97215,1.97375,1.97215,1.9731,159200000.0
2009-02-12 08:28:00,1.97325,1.97325,1.9719,1.973,62800000.0
2009-02-12 08:29:00,1.97295,1.97365,1.97235,1.9736,98800000.0
2009-02-12 08:30:00,1.9735,1.97355,1.9729,1.9732,81600000.0
2009-02-12 08:31:00,1.97355,1.97365,1.9723,1.97245,71200000.0
2009-02-12 08:32:00,1.9725,1.97345,1.97235,1.97255,82800000.0
2009-02-12 08:33:00,1.9726,1.973,1.97255,1.9728,45600000.0
2009-02-12 08:34:00,1.97275,1.97335,1.9727,1.9727,29400000.0
2009-02-12 08:35:00,1.9728,1.97375,1.9726,1.9734,137400000.0
2009-02-12 08:36:00,1.9734,1.9736,1.9719,1.9728,172400000.0
2009-02-12 08:37:00,1.9729,1.97405,1.9728,1.97335,114400000.0
2009-02-12 08:38:00,1.97335,1.9736,1.97285,1.97335,69800000.0
2009-02-12 08:39:00,1.9733,1.9733,1.97245,1.9729,54800000.0
2009-02-12 08:40:00,1.97285,1.97285,1.97225,1.9727,37000000.0
2009-02-12 08:41:00,1.97265,1.9729,1.9726,1.9727,54400000.0
2009-02-12 08:42:00,1.9727,1.97295,1.97185,1.9723,99000000.0
2009-02-12 08:43:00,1.97245,1.97245,1.9717,1.9723,49200000.0
2009-02-12 08:44:00,1.9722,1.97255,1.97195,1.97245,77600000.0
2009-02-12 08:45:00,1.9726,1.9731,1.97255,1.9731,55200000.0
2009-02-12 08:46:00,1.97295,1.9733,1.9728,1.9733,19200000.0
2009-02-12 08:47:00,1.97325,1.9735,1.97295,1.97325,62400000.0
2009-02-12 08:48:00,1.9733,1.9733,1.97305,1.9731,26400000.0
2009-02-12 08:49:00,1.9733,1.9738,1.97325,1.9733,85200000.0
2009-02-12 08:50:00,1.9732,1.97405,1.97205,1.97395,106200000.0
2009-02-12 08:51:00,1.97395,1.97405,1.9738,1.97395,36000000.0
2009-02-12 08:52:00,1.9739,1.97435,1.9739,1.97425,19200000.0
2009-02-12 08:53:00,1.97425,1.9746,1.9738,1.9742,57400000.0
2009-02-12 08:54:00,1.97425,1.9746,1.9731,1.97355,82400000.0
2009-02-12 08:55:00,1.9735,1.97415,1.9735,1.97375,111400000.0
2009-02-12 08:56:00,1.97375,1.9743,1.9737,1.97425,76600000.0
2009-02-12 08:57:00,1.97425,1.97445,1.97295,1.9739,124600000.0
2009-02-12 08:58:00,1.97395,1.97445,1.9728,1.97385,176800000.0
2009-02-12 08:59:00,1.97375,1.97415,1.97275,1.9739,88800000.0
2009-02-12 09:00:00,1.97335,1.97425,1.97325,1.9735,239200000.0
2009-02-12 09:01:00,1.9737,1.97395,1.9733,1.9736,123800000.0
2009-02-12 09:02:00,1.97335,1.97435,1.97335,1.97375,100600000.0
2009-02-12 09:03:00,1.9733,1.9738,1.9732,1.9732,146200000.0
2009-02-12 09:04:00,1.9733,1.9741,1.9733,1.9741,158000000.0
2009-02-12 09:05:00,1.9741,1.97465,1.9736,1.97415,133600000.0
2009-02-12 09:06:00,1.974,1.97425,1.9732,1.9737,62400000.0
2009-02-12 09:07:00,1.97355,1.97365,1.97305,1.9734,86400000.0
2009-02-12 09:08:00,1.97335,1.9734,1.9714,1.9718,113600000.0
2009-02-12 09:09:00,1.97155,1.9717,1.96985,1.97005,223400000.0
2009-02-12 09:10:00,1.9702,1.97055,1.96925,1.9698,256200000.0
2009-02-12 09:11:00,1.9697,1.97095,1.96915,1.97025,256600000.0
2009-02-12 09:12:00,1.97035,1.97045,1.96915,1.97015,183600000.0
2009-02-12 09:13:00,1.97015,1.97055,1.96955,1.96965,168000000.0
2009-02-12 09:14:00,1.9696,1.9702,1.96785,1.96785,203200000.0
2009-02-12 09:15:00,1.9681,1.96935,1.96705,1.96775,290600000.0
2009-02-12 09:16:00,1.96765,1.96875,1.9668,1.9682,275400000.0
2009-02-12 09:17:00,1.9681,1.9697,1.9681,1.9697,146400000.0
2009-02-12 09:18:00,1.9697,1.9697,1.96825,1.96825,165000000.0
2009-02-12 09:19:00,1.9684,1.9688,1.9681,1.9683,133800000.0
2009-02-12 09:20:00,1.9687,1.96905,1.96755,1.96755,184600000.0
2009-02-12 09:21:00,1.96765,1.96825,1.967,1.96825,122800000.0
2009-02-12 09:22:00,1.968,1.9686,1.9675,1.96805,125200000.0
2009-02-12 09:23:00,1.96805,1.96845,1.968,1.96835,109200000.0
2009-02-12 09:24:00,1.9683,1.9686,1.9682,1.9686,52800000.0
2009-02-12 09:25:00,1.9685,1.9688,1.96775,1.9678,100800000.0
2009-02-12 09:26:00,1.9677,1.96825,1.96745,1.9677,169400000.0
2009-02-12 09:27:00,1.96765,1.9686,1.96745,1.968,136200000.0
2009-02-12 09:28:00,1.968,1.9688,1.9674,1.9677,174600000.0
2009-02-12 09:29:00,1.9677,1.96875,1.9677,1.96835,192400000.0
2009-02-12 09:30:00,1.96825,1.96855,1.96795,1.968,109600000.0
2009-02-12 09:31:00,1.96805,1.9693,1.96765,1.9688,111600000.0
2009-02-12 09:32:00,1.9688,1.9691,1.96815,1.96815,101200000.0
2009-02-12 09:33:00,1.9685,1.9686,1.968,1.96805,62400000.0
2009-02-12 09:34:00,1.968,1.9685,1.9678,1.96795,72600000.0
2009-02-12 09:35:00,1.96795,1.96855,1.96625,1.9685,262400000.0
2009-02-12 09:36:00,1.96875,1.96875,1.96765,1.96785,160200000.0
2009-02-12 09:37:00,1.96785,1.96845,1.9677,1.9683,108400000.0
2009-02-12 09:38:00,1.96835,1.96865,1.96825,1.96865,26400000.0
2009-02-12 09:39:00,1.9687,1.9689,1.9685,1.9686,26400000.0
2009-02-12 09:40:00,1.9685,1.97045,1.9685,1.97045,126800000.0
2009-02-12 09:41:00,1.97,1.97045,1.96945,1.96965,152800000.0
2009-02-12 09:42:00,1.9698,1.97045,1.96965,1.97045,82600000.0
2009-02-12 09:43:00,1.9705,1.9705,1.96965,1.97005,84000000.0
2009-02-12 09:44:00,1.97015,1.9713,1.9697,1.97115,184200000.0
2009-02-12 09:45:00,1.97105,1.9714,1.9707,1.97085,103600000.0
2009-02-12 09:46:00,1.9709,1.9713,1.9703,1.9705,88000000.0
2009-02-12 09:47:00,1.9706,1.97095,1.9701,1.9708,95400000.0
2009-02-12 09:48:00,1.9709,1.9709,1.96995,1.9702,159200000.0
2009-02-12 09:49:00,1.9702,1.97095,1.9702,1.97055,140800000.0
2009-02-12 09:50:00,1.9707,1.9719,1.97065,1.97165,136800000.0
2009-02-12 09:51:00,1.9718,1.972,1.97085,1.9709,220000000.0
2009-02-12 09:52:00,1.9709,1.972,1.9705,1.9713,228800000.0
2009-02-12 09:53:00,1.9711,1.9719,1.9711,1.9719,114800000.0
2009-02-12 09:54:00,1.97175,1.97175,1.97045,1.97065,227400000.0
2009-02-12 09:55:00,1.97065,1.9711,1.9702,1.97045,197200000.0
2009-02-12 09:56:00,1.97065,1.9713,1.97065,1.9711,230000000.0
2009-02-12 09:57:00,1.971,1.9724,1.97095,1.9721,215200000.0
2009-02-12 09:58:00,1.9718,1.97225,1.96845,1.96875,292800000.0
2009-02-12 09:59:00,1.9689,1.9702,1.96865,1.97015,121800000.0
2009-02-12 10:00:00,1.9702,1.9705,1.96925,1.96975,111400000.0
2009-02-12 10:01:00,1.9699,1.9708,1.96905,1.9693,161200000.0
2009-02-12 10:02:00,1.96945,1.9708,1.96945,1.97025,154800000.0
2009-02-12 10:03:00,1.97015,1.97145,1.96975,1.97115,131600000.0
2009-02-12 10:04:00,1.9713,1.9721,1.97035,1.97035,108800000.0
2009-02-12 10:05:00,1.9702,1.97095,1.97005,1.97085,41000000.0
2009-02-12 10:06:00,1.9708,1.97185,1.97055,1.9718,151200000.0
2009-02-12 10:07:00,1.97185,1.9723,1.9713,1.97205,169600000.0
2009-02-12 10:08:00,1.9717,1.9739,1.97105,1.97315,213800000.0
2009-02-12 10:09:00,1.9731,1.9736,1.97275,1.97315,295400000.0
2009-02-12 10:10:00,1.97315,1.97325,1.9726,1.9726,191400000.0
2009-02-12 10:11:00,1.9724,1.97255,1.9709,1.97205,258600000.0
2009-02-12 10:12:00,1.9721,1.97275,1.9716,1.97195,156800000.0
2009-02-12 10:13:00,1.9719,1.97255,1.97165,1.97175,175000000.0
2009-02-12 10:14:00,1.97175,1.97235,1.97075,1.9717,128400000.0
2009-02-12 10:15:00,1.97125,1.9716,1.97085,1.9712,115600000.0
2009-02-12 10:16:00,1.9712,1.9712,1.97005,1.97005,227400000.0
2009-02-12 10:17:00,1.97005,1.9711,1.9697,1.9709,220200000.0
2009-02-12 10:18:00,1.9709,1.97095,1.96985,1.96985,119200000.0
2009-02-12 10:19:00,1.96975,1.9704,1.96905,1.96975,202900000.0
2009-02-12 10:20:00,1.96965,1.97065,1.96965,1.97045,78600000.0
2009-02-12 10:21:00,1.9703,1.9703,1.96985,1.96985,55200000.0
2009-02-12 10:22:00,1.96975,1.97025,1.96885,1.97015,233000000.0
2009-02-12 10:23:00,1.97005,1.97005,1.9685,1.96925,218000000.0
2009-02-12 10:24:00,1.96955,1.9705,1.969,1.9694,199200000.0
2009-02-12 10:25:00,1.96955,1.96955,1.96855,1.96935,162600000.0
2009-02-12 10:26:00,1.9695,1.9698,1.9688,1.9692,226000000.0
2009-02-12 10:27:00,1.96915,1.96915,1.96815,1.9686,116800000.0
2009-02-12 10:28:00,1.96855,1.96935,1.96805,1.96935,133600000.0
2009-02-12 10:29:00,1.96955,1.9708,1.9686,1.9705,222600000.0
2009-02-12 10:30:00,1.9705,1.9708,1.96965,1.97015,165200000.0
2009-02-12 10:31:00,1.97015,1.9707,1.9701,1.9705,175200000.0
2009-02-12 10:32:00,1.9705,1.9712,1.97015,1.9712,164400000.0
2009-02-12 10:33:00,1.971,1.971,1.9699,1.9706,175400000.0
2009-02-12 10:34:00,1.9706,1.972,1.9706,1.97195,124800000.0
2009-02-12 10:35:00,1.9719,1.973,1.97145,1.97245,288400000.0
2009-02-12 10:36:00,1.97245,1.9734,1.97105,1.9734,209000000.0
2009-02-12 10:37:00,1.97335,1.97355,1.9721,1.97225,303000000.0
2009-02-12 10:38:00,1.97225,1.9729,1.9714,1.97165,290000000.0
2009-02-12 10:39:00,1.97155,1.9723,1.9712,1.9715,205600000.0
2009-02-12 10:40:00,1.97155,1.9732,1.9712,1.97285,295000000.0
2009-02-12 10:41:00,1.97285,1.97285,1.97115,1.97205,356600000.0
2009-02-12 10:42:00,1.972,1.9727,1.97185,1.9725,316800000.0
2009-02-12 10:43:00,1.97245,1.97295,1.9719,1.97225,260800000.0
2009-02-12 10:44:00,1.97255,1.97295,1.97195,1.97225,365600000.0
2009-02-12 10:45:00,1.97235,1.9749,1.97225,1.9748,276600000.0
2009-02-12 10:46:00,1.9748,1.9751,1.97335,1.97335,298800000.0
2009-02-12 10:47:00,1.97335,1.97415,1.97295,1.97365,406800000.0
2009-02-12 10:48:00,1.97365,1.97395,1.97325,1.97365,284800000.0
2009-02-12 10:49:00,1.97365,1.9751,1.97365,1.9751,183000000.0
2009-02-12 10:50:00,1.9753,1.97565,1.97405,1.97465,360000000.0
2009-02-12 10:51:00,1.97465,1.9752,1.9738,1.97435,312800000.0
2009-02-12 10:52:00,1.97445,1.97775,1.97445,1.97775,284800000.0
2009-02-12 10:53:00,1.97765,1.97765,1.97495,1.9757,332600000.0
2009-02-12 10:54:00,1.9757,1.97805,1.9756,1.97655,285600000.0
2009-02-12 10:55:00,1.97745,1.9779,1.97635,1.97675,281000000.0
2009-02-12 10:56:00,1.9768,1.9768,1.97535,1.9766,220000000.0
2009-02-12 10:57:00,1.9764,1.9771,1.9753,1.9753,290200000.0
2009-02-12 10:58:00,1.9754,1.9768,1.9751,1.9756,257800000.0
2009-02-12 10:59:00,1.9757,1.9757,1.9742,1.9752,294000000.0
2009-02-12 11:00:00,1.975,1.976,1.9744,1.97585,271600000.0
2009-02-12 11:01:00,1.9758,1.97655,1.97535,1.97615,212000000.0
2009-02-12 11:02:00,1.9762,1.9776,1.97555,1.9771,272400000.0
2009-02-12 11:03:00,1.9772,1.9795,1.977,1.97755,298600000.0
2009-02-12 11:04:00,1.97755,1.9776,1.97485,1.97625,287200000.0
2009-02-12 11:05:00,1.9761,1.9772,1.9761,1.9766,191400000.0
2009-02-12 11:06:00,1.97615,1.9782,1.9759,1.97735,249200000.0
2009-02-12 11:07:00,1.9777,1.97885,1.9769,1.97765,235600000.0
2009-02-12 11:08:00,1.9777,1.9789,1.9771,1.97855,202400000.0
2009-02-12 11:09:00,1.97875,1.97905,1.9768,1.97705,186800000.0
2009-02-12 11:10:00,1.97725,1.97945,1.97695,1.9789,301400000.0
2009-02-12 11:11:00,1.9786,1.97905,1.97675,1.97895,280800000.0
2009-02-12 11:12:00,1.979,1.97925,1.978,1.9791,315200000.0
2009-02-12 11:13:00,1.9791,1.9804,1.97895,1.97965,189800000.0
2009-02-12 11:14:00,1.9798,1.98045,1.9795,1.98015,253200000.0
2009-02-12 11:15:00,1.9801,1.9807,1.9784,1.9792,261200000.0
2009-02-12 11:16:00,1.97905,1.9799,1.97895,1.9799,187600000.0
2009-02-12 11:17:00,1.9799,1.9816,1.97935,1.9811,291999999.0
2009-02-12 11:18:00,1.9814,1.98635,1.9814,1.98465,300000000.0
2009-02-12 11:19:00,1.98475,1.9856,1.984,1.98425,285800000.0
2009-02-12 11:20:00,1.98415,1.9843,1.9816,1.98175,295200000.0
2009-02-12 11:21:00,1.98195,1.98265,1.9809,1.98145,238600000.0
2009-02-12 11:22:00,1.9818,1.982,1.9807,1.982,194200000.0
2009-02-12 11:23:00,1.9819,1.9821,1.9811,1.98125,133800000.0
2009-02-12 11:24:00,1.9814,1.98175,1.98095,1.9816,158600000.0
2009-02-12 11:25:00,1.98145,1.98205,1.9807,1.9816,139600000.0
2009-02-12 11:26:00,1.98165,1.98185,1.9805,1.98115,196400000.0
2009-02-12 11:27:00,1.9811,1.9811,1.97955,1.9798,84800000.0
2009-02-12 11:28:00,1.9798,1.98015,1.97785,1.97875,192400000.0
2009-02-12 11:29:00,1.97865,1.97985,1.9785,1.97935,145000000.0
2009-02-12 11:30:00,1.97935,1.97985,1.97885,1.97935,243600000.0
2009-02-12 11:31:00,1.97925,1.9807,1.9791,1.9806,200000000.0
2009-02-12 11:32:00,1.9805,1.98055,1.97955,1.98035,142400000.0
2009-02-12 11:33:00,1.9804,1.98075,1.9791,1.9792,118600000.0
2009-02-12 11:34:00,1.97925,1.97925,1.9775,1.97785,241600000.0
2009-02-12 11:35:00,1.97775,1.97875,1.97735,1.9786,109600000.0
2009-02-12 11:36:00,1.97865,1.9788,1.9774,1.9774,196200000.0
2009-02-12 11:37:00,1.9776,1.9791,1.97735,1.97825,295800000.0
2009-02-12 11:38:00,1.97825,1.9796,1.97825,1.9783,290400000.0
2009-02-12 11:39:00,1.9783,1.9793,1.9783,1.9793,220400000.0
2009-02-12 11:40:00,1.97925,1.9794,1.9786,1.9792,273800000.0
2009-02-12 11:41:00,1.97915,1.97995,1.979,1.9797,226400000.0
2009-02-12 11:42:00,1.97965,1.98095,1.97965,1.98085,295800000.0
2009-02-12 11:43:00,1.9807,1.9809,1.97995,1.98005,369000000.0
2009-02-12 11:44:00,1.98,1.98005,1.9783,1.979,330000000.0
2009-02-12 11:45:00,1.97905,1.9802,1.979,1.98015,259200000.0
2009-02-12 11:46:00,1.98,1.98045,1.97965,1.98015,266800000.0
2009-02-12 11:47:00,1.9802,1.981,1.9795,1.97965,260400000.0
2009-02-12 11:48:00,1.97965,1.98005,1.97905,1.97905,105200000.0
2009-02-12 11:49:00,1.97905,1.98135,1.979,1.98125,127200000.0
2009-02-12 11:50:00,1.9811,1.98185,1.9806,1.98155,266400000.0
2009-02-12 11:51:00,1.98165,1.982,1.9813,1.98155,124800000.0
2009-02-12 11:52:00,1.9816,1.9829,1.9816,1.9827,109400000.0
2009-02-12 11:53:00,1.9829,1.9831,1.98135,1.9817,220800000.0
2009-02-12 11:54:00,1.9816,1.9828,1.98085,1.98155,220200000.0
2009-02-12 11:55:00,1.98145,1.98305,1.98145,1.98255,210600000.0
2009-02-12 11:56:00,1.9826,1.9831,1.98215,1.9827,133400000.0
2009-02-12 11:57:00,1.98245,1.98345,1.9824,1.98345,158000000.0
2009-02-12 11:58:00,1.9834,1.98395,1.98295,1.98355,268000000.0
2009-02-12 11:59:00,1.98345,1.98525,1.98275,1.98425,239200000.0
2009-02-12 12:00:00,1.98425,1.9843,1.98325,1.98345,224000000.0
2009-02-12 12:01:00,1.9836,1.98375,1.9823,1.98335,189800000.0
2009-02-12 12:02:00,1.98325,1.98375,1.98265,1.98305,240200000.0
2009-02-12 12:03:00,1.9831,1.98385,1.9831,1.98345,64800000.0
2009-02-12 12:04:00,1.9833,1.9834,1.98085,1.981,229400000.0
2009-02-12 12:05:00,1.981,1.98365,1.98085,1.9832,181600000.0
2009-02-12 12:06:00,1.9831,1.98445,1.98305,1.9844,101400000.0
2009-02-12 12:07:00,1.9845,1.9845,1.9834,1.98345,249400000.0
2009-02-12 12:08:00,1.9834,1.98425,1.98265,1.98395,229000000.0
2009-02-12 12:09:00,1.98375,1.98435,1.98325,1.9838,204200000.0
2009-02-12 12:10:00,1.98375,1.9841,1.98305,1.9835,167400000.0
2009-02-12 12:11:00,1.98345,1.98405,1.98285,1.98305,267200000.0
2009-02-12 12:12:00,1.9831,1.98415,1.98205,1.9829,272600000.0
2009-02-12 12:13:00,1.983,1.98475,1.9821,1.98255,299600000.0
2009-02-12 12:14:00,1.98245,1.98365,1.98205,1.98245,212000000.0
2009-02-12 12:15:00,1.98255,1.98325,1.98125,1.98255,198400000.0
2009-02-12 12:16:00,1.9829,1.9836,1.9826,1.9831,194400000.0
2009-02-12 12:17:00,1.983,1.9835,1.9825,1.98285,180000000.0
2009-02-12 12:18:00,1.98285,1.9836,1.98175,1.98175,191400000.0
2009-02-12 12:19:00,1.9823,1.9832,1.9812,1.9812,256400000.0
2009-02-12 12:20:00,1.9812,1.9821,1.98085,1.9816,162800000.0
2009-02-12 12:21:00,1.9815,1.9827,1.9815,1.98225,62400000.0
2009-02-12 12:22:00,1.98245,1.98305,1.9819,1.98235,146400000.0
2009-02-12 12:23:00,1.98245,1.98245,1.98095,1.9812,148000000.0
2009-02-12 12:24:00,1.9811,1.9824,1.9811,1.98215,121600000.0
2009-02-12 12:25:00,1.9824,1.98275,1.98135,1.98155,282200000.0
2009-02-12 12:26:00,1.98155,1.9818,1.97985,1.9804,179000000.0
2009-02-12 12:27:00,1.9805,1.9805,1.9777,1.978,254800000.0
2009-02-12 12:28:00,1.97785,1.98015,1.97695,1.97965,218000000.0
2009-02-12 12:29:00,1.9797,1.9812,1.9797,1.9802,242600000.0
2009-02-12 12:30:00,1.98005,1.9813,1.97955,1.98015,174200000.0
2009-02-12 12:31:00,1.98005,1.9807,1.97865,1.98005,224800000.0
2009-02-12 12:32:00,1.9802,1.98125,1.97925,1.97925,235400000.0
2009-02-12 12:33:00,1.97925,1.98045,1.97925,1.9802,237200000.0
2009-02-12 12:34:00,1.9801,1.98135,1.97935,1.9806,359800000.0
2009-02-12 12:35:00,1.98075,1.9814,1.98,1.9813,329600000.0
2009-02-12 12:36:00,1.9813,1.98135,1.98005,1.9806,208000000.0
2009-02-12 12:37:00,1.9808,1.98105,1.98015,1.98045,195200000.0
2009-02-12 12:38:00,1.98055,1.9809,1.97905,1.97935,154000000.0
2009-02-12 12:39:00,1.97925,1.9795,1.97885,1.9795,227000000.0
2009-02-12 12:40:00,1.9795,1.98095,1.97935,1.98,258800000.0
2009-02-12 12:41:00,1.97985,1.98125,1.9797,1.9797,278200000.0
2009-02-12 12:42:00,1.9797,1.9809,1.9797,1.9801,240200000.0
2009-02-12 12:43:00,1.98025,1.9807,1.97925,1.97965,205200000.0
2009-02-12 12:44:00,1.97955,1.97955,1.9786,1.97885,124600000.0
2009-02-12 12:45:00,1.97885,1.9795,1.9787,1.97885,107600000.0
2009-02-12 12:46:00,1.9788,1.979,1.97865,1.979,129000000.0
2009-02-12 12:47:00,1.979,1.9792,1.979,1.979,90000000.0
2009-02-12 12:48:00,1.979,1.979,1.9783,1.979,124500000.0
2009-02-12 12:49:00,1.979,1.98025,1.979,1.98,198800000.0
2009-02-12 12:50:00,1.98,1.9801,1.97985,1.97985,58600000.0
2009-02-12 12:51:00,1.97975,1.98075,1.9796,1.98015,187200000.0
2009-02-12 12:52:00,1.9803,1.98045,1.97845,1.9791,280400000.0
2009-02-12 12:53:00,1.979,1.97905,1.9783,1.97885,133000000.0
2009-02-12 12:54:00,1.9789,1.9792,1.97845,1.979,179800000.0
2009-02-12 12:55:00,1.97905,1.9794,1.9781,1.9794,179800000.0
2009-02-12 12:56:00,1.9795,1.9796,1.9791,1.9792,113600000.0
2009-02-12 12:57:00,1.97915,1.98035,1.97905,1.97955,198800000.0
2009-02-12 12:58:00,1.97955,1.98135,1.9794,1.9813,221400000.0
2009-02-12 12:59:00,1.9814,1.98225,1.9809,1.9819,236400000.0
2009-02-12 13:00:00,1.98215,1.9825,1.9809,1.98125,340000000.0
2009-02-12 13:01:00,1.9813,1.98195,1.9805,1.981,249400000.0
2009-02-12 13:02:00,1.98095,1.98115,1.9798,1.9807,184800000.0
2009-02-12 13:03:00,1.98075,1.9809,1.9806,1.9807,114400000.0
2009-02-12 13:04:00,1.9806,1.98105,1.98015,1.9806,110400000.0
2009-02-12 13:05:00,1.98075,1.98075,1.9801,1.9803,69600000.0
2009-02-12 13:06:00,1.98045,1.98045,1.9797,1.9802,117600000.0
2009-02-12 13:07:00,1.98015,1.9802,1.97915,1.9797,143000000.0
2009-02-12 13:08:00,1.9796,1.97985,1.9787,1.9793,194400000.0
2009-02-12 13:09:00,1.9792,1.97955,1.97875,1.9792,117200000.0
2009-02-12 13:10:00,1.97925,1.9801,1.97865,1.9801,128000000.0
2009-02-12 13:11:00,1.98,1.98,1.979,1.97915,80400000.0
2009-02-12 13:12:00,1.97905,1.9794,1.97855,1.9794,89200000.0
2009-02-12 13:13:00,1.9795,1.98,1.97895,1.9794,225400000.0
2009-02-12 13:14:00,1.9795,1.98015,1.97915,1.9792,190400000.0
2009-02-12 13:15:00,1.97925,1.97955,1.97845,1.97865,85600000.0
2009-02-12 13:16:00,1.97865,1.98015,1.97865,1.9796,118000000.0
2009-02-12 13:17:00,1.9796,1.98115,1.97945,1.98105,132400000.0
2009-02-12 13:18:00,1.98095,1.98155,1.97885,1.9791,224800000.0
2009-02-12 13:19:00,1.9791,1.9794,1.9784,1.97875,266800000.0
2009-02-12 13:20:00,1.97885,1.979,1.97835,1.9786,218400000.0
2009-02-12 13:21:00,1.9786,1.98,1.9785,1.9797,212800000.0
2009-02-12 13:22:00,1.97975,1.9802,1.97845,1.97895,231600000.0
2009-02-12 13:23:00,1.97915,1.97945,1.9788,1.97905,151800000.0
2009-02-12 13:24:00,1.9792,1.98,1.97905,1.97935,169200000.0
2009-02-12 13:25:00,1.97935,1.9807,1.97935,1.9805,135200000.0
2009-02-12 13:26:00,1.98015,1.98015,1.9793,1.97985,132600000.0
2009-02-12 13:27:00,1.98,1.9805,1.9798,1.9798,79800000.0
2009-02-12 13:28:00,1.9798,1.9803,1.97965,1.98015,69600000.0
2009-02-12 13:29:00,1.9801,1.9801,1.97815,1.97845,209400000.0
2009-02-12 13:30:00,1.97845,1.9789,1.97725,1.9774,131200000.0
2009-02-12 13:31:00,1.9775,1.97805,1.97675,1.97775,105800000.0
2009-02-12 13:32:00,1.97775,1.97825,1.9773,1.97825,148400000.0
2009-02-12 13:33:00,1.97835,1.9789,1.9771,1.9775,217600000.0
2009-02-12 13:34:00,1.97745,1.97755,1.97635,1.9765,200200000.0
2009-02-12 13:35:00,1.9765,1.9774,1.9765,1.9774,94800000.0
2009-02-12 13:36:00,1.97745,1.9784,1.97725,1.97825,75000000.0
2009-02-12 13:37:00,1.9783,1.9783,1.977,1.9772,116400000.0
2009-02-12 13:38:00,1.97715,1.97975,1.97715,1.97955,133000000.0
2009-02-12 13:39:00,1.9795,1.98105,1.9789,1.98075,169000000.0
2009-02-12 13:40:00,1.98085,1.98095,1.98025,1.98065,99800000.0
2009-02-12 13:41:00,1.9805,1.9805,1.9787,1.97885,135600000.0
2009-02-12 13:42:00,1.9788,1.97885,1.97685,1.97695,87600000.0
2009-02-12 13:43:00,1.977,1.9783,1.977,1.97795,151000000.0
2009-02-12 13:44:00,1.97785,1.97815,1.97785,1.97815,78400000.0
2009-02-12 13:45:00,1.97825,1.979,1.97825,1.979,52800000.0
2009-02-12 13:46:00,1.9791,1.9791,1.9784,1.9784,50800000.0
2009-02-12 13:47:00,1.9783,1.979,1.9781,1.979,62600000.0
2009-02-12 13:48:00,1.9791,1.9794,1.9789,1.9789,74400000.0
2009-02-12 13:49:00,1.97875,1.97985,1.9782,1.9783,133800000.0
2009-02-12 13:50:00,1.9783,1.9787,1.9783,1.97845,41000000.0
2009-02-12 13:51:00,1.97855,1.9789,1.97855,1.97865,67200000.0
2009-02-12 13:52:00,1.97845,1.97855,1.97795,1.97845,94000000.0
2009-02-12 13:53:00,1.97855,1.97885,1.978,1.9785,76800000.0
2009-02-12 13:54:00,1.97845,1.97905,1.97845,1.97895,74400000.0
2009-02-12 13:55:00,1.9789,1.9802,1.9786,1.9802,108400000.0
2009-02-12 13:56:00,1.9802,1.9807,1.97965,1.98035,161600000.0
2009-02-12 13:57:00,1.98025,1.98035,1.97995,1.97995,55200000.0
2009-02-12 13:58:00,1.9801,1.9801,1.97995,1.97995,26400000.0
2009-02-12 13:59:00,1.9801,1.9801,1.97935,1.97955,94400000.0
2009-02-12 14:00:00,1.97925,1.98005,1.97915,1.97995,141000000.0
2009-02-12 14:01:00,1.9801,1.9801,1.97935,1.97935,66600000.0
2009-02-12 14:02:00,1.97945,1.97955,1.9791,1.9792,66400000.0
2009-02-12 14:03:00,1.97915,1.9793,1.97895,1.97915,78800000.0
2009-02-12 14:04:00,1.97925,1.97965,1.97845,1.9792,134200000.0
2009-02-12 14:05:00,1.9792,1.98015,1.9788,1.97985,134400000.0
2009-02-12 14:06:00,1.9799,1.98,1.9794,1.97945,138800000.0
2009-02-12 14:07:00,1.97935,1.98045,1.97935,1.9804,62400000.0
2009-02-12 14:08:00,1.9804,1.9804,1.9771,1.9774,134000000.0
2009-02-12 14:09:00,1.9773,1.97775,1.97705,1.9771,126000000.0
2009-02-12 14:10:00,1.97695,1.97745,1.97685,1.9774,83600000.0
2009-02-12 14:11:00,1.9773,1.97835,1.97725,1.9778,173000000.0
2009-02-12 14:12:00,1.9779,1.97905,1.97775,1.97835,289600000.0
2009-02-12 14:13:00,1.97835,1.9797,1.97795,1.97955,170600000.0
2009-02-12 14:14:00,1.9789,1.9789,1.9776,1.9777,161200000.0
2009-02-12 14:15:00,1.97765,1.97785,1.97755,1.9776,33600000.0
2009-02-12 14:16:00,1.9774,1.9777,1.97675,1.9771,123600000.0
2009-02-12 14:17:00,1.9771,1.9773,1.97695,1.97695,31200000.0
2009-02-12 14:18:00,1.9769,1.9775,1.97675,1.97745,76800000.0
2009-02-12 14:19:00,1.97755,1.97785,1.9773,1.97765,79200000.0
2009-02-12 14:20:00,1.9776,1.9776,1.9773,1.97755,26400000.0
2009-02-12 14:21:00,1.9777,1.97795,1.97745,1.9779,67200000.0
2009-02-12 14:22:00,1.978,1.97895,1.97745,1.9784,139200000.0
2009-02-12 14:23:00,1.97865,1.9798,1.9784,1.9785,110600000.0
2009-02-12 14:24:00,1.9786,1.9786,1.97765,1.97805,112000000.0
2009-02-12 14:25:00,1.97815,1.9788,1.978,1.9785,114800000.0
2009-02-12 14:26:00,1.97845,1.97855,1.97835,1.9785,36000000.0
2009-02-12 14:27:00,1.97845,1.97975,1.9783,1.9795,117600000.0
2009-02-12 14:28:00,1.97975,1.9806,1.97935,1.98,68800000.0
2009-02-12 14:29:00,1.98005,1.98085,1.97975,1.98085,42400000.0
2009-02-12 14:30:00,1.981,1.9813,1.97885,1.9799,193200000.0
2009-02-12 14:31:00,1.97995,1.98075,1.9796,1.97975,154600000.0
2009-02-12 14:32:00,1.9797,1.98045,1.9791,1.97975,120400000.0
2009-02-12 14:33:00,1.97965,1.98005,1.9786,1.9787,240000000.0
2009-02-12 14:34:00,1.97865,1.97935,1.9782,1.9793,166200000.0
2009-02-12 14:35:00,1.97905,1.9792,1.97795,1.9782,88800000.0
2009-02-12 14:36:00,1.9785,1.98025,1.9781,1.98025,86400000.0
2009-02-12 14:37:00,1.9802,1.98025,1.97945,1.98015,124800000.0
2009-02-12 14:38:00,1.9801,1.98085,1.97955,1.98065,68800000.0
2009-02-12 14:39:00,1.9807,1.9817,1.9807,1.9814,100000000.0
2009-02-12 14:40:00,1.98125,1.98155,1.98085,1.98085,76800000.0
2009-02-12 14:41:00,1.98085,1.98095,1.98005,1.98015,136800000.0
2009-02-12 14:42:00,1.98005,1.98095,1.9799,1.9799,107200000.0
2009-02-12 14:43:00,1.97985,1.97985,1.9791,1.97935,91000000.0
2009-02-12 14:44:00,1.9792,1.9798,1.9788,1.9798,131400000.0
2009-02-12 14:45:00,1.9798,1.98045,1.97975,1.9803,108400000.0
2009-02-12 14:46:00,1.9805,1.98065,1.97995,1.98065,41600000.0
2009-02-12 14:47:00,1.98075,1.9812,1.98025,1.9808,108600000.0
2009-02-12 14:48:00,1.9811,1.98165,1.98025,1.98025,197400000.0
2009-02-12 14:49:00,1.98025,1.9806,1.9797,1.9797,121600000.0
2009-02-12 14:50:00,1.97975,1.9801,1.97895,1.9798,119400000.0
2009-02-12 14:51:00,1.9798,1.9806,1.97945,1.9805,96000000.0
2009-02-12 14:52:00,1.9806,1.9806,1.98035,1.9805,60000000.0
2009-02-12 14:53:00,1.98035,1.98045,1.9797,1.9801,98400000.0
2009-02-12 14:54:00,1.98005,1.98045,1.97965,1.9799,55200000.0
2009-02-12 14:55:00,1.97975,1.9805,1.97975,1.98,93800000.0
2009-02-12 14:56:00,1.98005,1.98075,1.97965,1.98075,45600000.0
2009-02-12 14:57:00,1.98065,1.982,1.9804,1.98195,125200000.0
2009-02-12 14:58:00,1.98185,1.9825,1.9817,1.9822,138900000.0
2009-02-12 14:59:00,1.9822,1.9827,1.98115,1.9819,203000000.0
2009-02-12 15:00:00,1.982,1.982,1.98125,1.98145,146400000.0
2009-02-12 15:01:00,1.98165,1.9819,1.9805,1.9808,100400000.0
2009-02-12 15:02:00,1.9805,1.9808,1.98025,1.98055,181200000.0
2009-02-12 15:03:00,1.9806,1.98075,1.98015,1.9804,126000000.0
2009-02-12 15:04:00,1.9803,1.98125,1.98025,1.98125,142200000.0
2009-02-12 15:05:00,1.9814,1.9827,1.9813,1.98255,88000000.0
2009-02-12 15:06:00,1.9825,1.9827,1.98165,1.98165,178800000.0
2009-02-12 15:07:00,1.9816,1.9821,1.98145,1.98165,73600000.0
2009-02-12 15:08:00,1.9816,1.982,1.98115,1.98185,92400000.0
2009-02-12 15:09:00,1.9817,1.98285,1.98155,1.9823,98000000.0
2009-02-12 15:10:00,1.9825,1.984,1.98245,1.98375,118400000.0
2009-02-12 15:11:00,1.9837,1.9846,1.9836,1.9842,161400000.0
2009-02-12 15:12:00,1.9842,1.9842,1.98275,1.9828,145600000.0
2009-02-12 15:13:00,1.9827,1.9827,1.9797,1.9814,218200000.0
2009-02-12 15:14:00,1.98155,1.9839,1.9815,1.9839,205000000.0
2009-02-12 15:15:00,1.9839,1.98415,1.98325,1.9835,148400000.0
2009-02-12 15:16:00,1.98365,1.98375,1.98355,1.9837,60800000.0
2009-02-12 15:17:00,1.98385,1.9841,1.9826,1.983,162800000.0
2009-02-12 15:18:00,1.98295,1.98295,1.98185,1.98275,153000000.0
2009-02-12 15:19:00,1.98265,1.98275,1.9806,1.9807,110800000.0
2009-02-12 15:20:00,1.98065,1.98245,1.98055,1.98225,171600000.0
2009-02-12 15:21:00,1.98215,1.9832,1.98215,1.9828,96400000.0
2009-02-12 15:22:00,1.9827,1.9829,1.98115,1.98165,178000000.0
2009-02-12 15:23:00,1.9816,1.9826,1.9812,1.98245,141200000.0
2009-02-12 15:24:00,1.9825,1.9826,1.98185,1.98205,106800000.0
2009-02-12 15:25:00,1.98225,1.9842,1.98225,1.984,142800000.0
2009-02-12 15:26:00,1.984,1.98445,1.9815,1.98165,250000000.0
2009-02-12 15:27:00,1.9817,1.98205,1.9811,1.98185,148400000.0
2009-02-12 15:28:00,1.9819,1.98235,1.981,1.98155,132800000.0
2009-02-12 15:29:00,1.98165,1.9829,1.9805,1.9811,150800000.0
2009-02-12 15:30:00,1.9816,1.98405,1.97835,1.9801,258400000.0
2009-02-12 15:31:00,1.97985,1.98155,1.97945,1.97945,306400000.0
2009-02-12 15:32:00,1.97945,1.98065,1.97875,1.97885,282800000.0
2009-02-12 15:33:00,1.9791,1.97945,1.97465,1.9753,282400001.0
2009-02-12 15:34:00,1.97525,1.97735,1.97525,1.97665,240600000.0
2009-02-12 15:35:00,1.97665,1.97965,1.97655,1.97965,258800000.0
2009-02-12 15:36:00,1.97965,1.9802,1.97845,1.97895,289200000.0
2009-02-12 15:37:00,1.97875,1.9801,1.9782,1.97825,200400000.0
2009-02-12 15:38:00,1.97855,1.9787,1.9771,1.9775,207600000.0
2009-02-12 15:39:00,1.9776,1.979,1.97675,1.9788,236000000.0
2009-02-12 15:40:00,1.97905,1.97935,1.9774,1.97745,178600000.0
2009-02-12 15:41:00,1.97745,1.9786,1.97675,1.97675,255600000.0
2009-02-12 15:42:00,1.9769,1.977,1.9737,1.97435,198800000.0
2009-02-12 15:43:00,1.97435,1.97625,1.97435,1.97625,234600000.0
2009-02-12 15:44:00,1.97615,1.9767,1.97505,1.97575,224400000.0
2009-02-12 15:45:00,1.97575,1.97595,1.9746,1.9749,232200000.0
2009-02-12 15:46:00,1.975,1.9767,1.97405,1.9761,302200000.0
2009-02-12 15:47:00,1.97625,1.97665,1.97545,1.9762,200000000.0
2009-02-12 15:48:00,1.97625,1.977,1.9753,1.97575,205600000.0
2009-02-12 15:49:00,1.97585,1.9762,1.97435,1.97525,220200000.0
2009-02-12 15:50:00,1.9754,1.9762,1.9747,1.9754,131600000.0
2009-02-12 15:51:00,1.97545,1.97575,1.975,1.9756,196600000.0
2009-02-12 15:52:00,1.9756,1.97575,1.9739,1.97485,203700000.0
2009-02-12 15:53:00,1.975,1.975,1.97255,1.9735,221800000.0
2009-02-12 15:54:00,1.9731,1.974,1.97255,1.9738,171600000.0
2009-02-12 15:55:00,1.97395,1.9742,1.9731,1.9739,113700000.0
2009-02-12 15:56:00,1.974,1.97525,1.97395,1.97525,122800000.0
2009-02-12 15:57:00,1.97515,1.97605,1.97435,1.9759,128200000.0
2009-02-12 15:58:00,1.9759,1.97615,1.975,1.9754,142000000.0
2009-02-12 15:59:00,1.97545,1.97575,1.97425,1.9756,153500000.0
2009-02-12 16:00:00,1.975,1.9759,1.9736,1.9757,151600000.0
2009-02-12 16:01:00,1.97575,1.977,1.9757,1.9768,129400000.0
2009-02-12 16:02:00,1.97695,1.97725,1.97505,1.97615,194600000.0
2009-02-12 16:03:00,1.9761,1.9763,1.9742,1.97445,175700000.0
2009-02-12 16:04:00,1.97485,1.9757,1.97405,1.9742,229800000.0
2009-02-12 16:05:00,1.9744,1.9767,1.97425,1.9767,179200000.0
2009-02-12 16:06:00,1.97675,1.97835,1.97535,1.97535,190300000.0
2009-02-12 16:07:00,1.97525,1.9756,1.9733,1.97525,165200000.0
2009-02-12 16:08:00,1.9755,1.9763,1.97475,1.9759,170000000.0
2009-02-12 16:09:00,1.97595,1.97615,1.97435,1.9749,233400000.0
2009-02-12 16:10:00,1.97505,1.9773,1.97435,1.9767,155800000.0
2009-02-12 16:11:00,1.977,1.9777,1.97515,1.97535,176200000.0
2009-02-12 16:12:00,1.9753,1.976,1.97515,1.9757,195400000.0
2009-02-12 16:13:00,1.9758,1.9763,1.9749,1.97575,162800000.0
2009-02-12 16:14:00,1.97565,1.97785,1.97535,1.9774,258800000.0
2009-02-12 16:15:00,1.9775,1.9794,1.97645,1.97795,194200000.0
2009-02-12 16:16:00,1.97795,1.97795,1.9744,1.9751,248800000.0
2009-02-12 16:17:00,1.97515,1.9769,1.97455,1.9758,244000000.0
2009-02-12 16:18:00,1.9759,1.97755,1.97585,1.97725,220600000.0
2009-02-12 16:19:00,1.9776,1.9787,1.97675,1.9771,225400000.0
2009-02-12 16:20:00,1.97735,1.97885,1.97595,1.9771,222800000.0
2009-02-12 16:21:00,1.977,1.97785,1.9761,1.9773,141400000.0
2009-02-12 16:22:00,1.97695,1.9775,1.9759,1.97635,213800000.0
2009-02-12 16:23:00,1.97635,1.97895,1.9754,1.97785,198400000.0
2009-02-12 16:24:00,1.9779,1.9782,1.97595,1.9762,280900000.0
2009-02-12 16:25:00,1.9762,1.9767,1.9751,1.97665,240600000.0
2009-02-12 16:26:00,1.97675,1.9768,1.97485,1.9762,217400000.0
2009-02-12 16:27:00,1.9762,1.97655,1.9756,1.9759,181800000.0
2009-02-12 16:28:00,1.97595,1.97685,1.9753,1.97585,223400000.0
2009-02-12 16:29:00,1.976,1.9762,1.97435,1.9761,196100000.0
2009-02-12 16:30:00,1.9761,1.9767,1.97505,1.9765,171800000.0
2009-02-12 16:31:00,1.9765,1.9778,1.9759,1.9774,184000000.0
2009-02-12 16:32:00,1.9774,1.9777,1.97605,1.97665,273300000.0
2009-02-12 16:33:00,1.97625,1.97625,1.97355,1.97355,197500000.0
2009-02-12 16:34:00,1.9732,1.9744,1.97215,1.97425,262000000.0
2009-02-12 16:35:00,1.9744,1.975,1.9733,1.9736,204800000.0
2009-02-12 16:36:00,1.97375,1.97455,1.97265,1.9734,158200000.0
2009-02-12 16:37:00,1.97325,1.97495,1.9731,1.97495,178600000.0
2009-02-12 16:38:00,1.97525,1.97665,1.9746,1.97475,181000000.0
2009-02-12 16:39:00,1.9746,1.97545,1.97435,1.97465,226300000.0
2009-02-12 16:40:00,1.9747,1.97515,1.97365,1.9748,217600000.0
2009-02-12 16:41:00,1.97485,1.975,1.9735,1.97385,186600000.0
2009-02-12 16:42:00,1.97365,1.97465,1.9727,1.97285,230800000.0
2009-02-12 16:43:00,1.97295,1.9739,1.97275,1.97295,168200000.0
2009-02-12 16:44:00,1.97295,1.9731,1.9711,1.97185,257500000.0
2009-02-12 16:45:00,1.9717,1.97275,1.9713,1.97265,266000000.0
2009-02-12 16:46:00,1.9727,1.9735,1.9722,1.9733,234600000.0
2009-02-12 16:47:00,1.97345,1.97405,1.97295,1.9736,190800000.0
2009-02-12 16:48:00,1.97365,1.9737,1.97175,1.97175,162000000.0
2009-02-12 16:49:00,1.9717,1.9722,1.97105,1.97155,186700000.0
2009-02-12 16:50:00,1.97155,1.97245,1.971,1.9722,212600000.0
2009-02-12 16:51:00,1.9722,1.97295,1.9707,1.9722,313700001.0
2009-02-12 16:52:00,1.97205,1.9724,1.97,1.9709,239700000.0
2009-02-12 16:53:00,1.9711,1.97285,1.97065,1.97165,251200000.0
2009-02-12 16:54:00,1.97165,1.97225,1.97055,1.97105,172600000.0
2009-02-12 16:55:00,1.97105,1.9733,1.97085,1.9731,166400000.0
2009-02-12 16:56:00,1.97275,1.9749,1.97215,1.97295,204100000.0
2009-02-12 16:57:00,1.973,1.9735,1.97215,1.97295,194400000.0
2009-02-12 16:58:00,1.97315,1.97555,1.9727,1.97555,174200000.0
2009-02-12 16:59:00,1.9752,1.9758,1.97405,1.9742,163600000.0
2009-02-12 17:00:00,1.9744,1.9752,1.974,1.97495,163400000.0
2009-02-12 17:01:00,1.97515,1.9775,1.97475,1.9765,260000000.0
2009-02-12 17:02:00,1.9763,1.9769,1.97505,1.97685,172200000.0
2009-02-12 17:03:00,1.97645,1.97655,1.9748,1.9753,220400000.0
2009-02-12 17:04:00,1.9752,1.97615,1.97505,1.9753,237400000.0
2009-02-12 17:05:00,1.97505,1.9768,1.97475,1.975,202200000.0
2009-02-12 17:06:00,1.975,1.97505,1.97395,1.9747,115000000.0
2009-02-12 17:07:00,1.9746,1.9748,1.9723,1.9733,215900000.0
2009-02-12 17:08:00,1.97335,1.97345,1.97235,1.97305,147000000.0
2009-02-12 17:09:00,1.97285,1.9738,1.97235,1.9726,170400000.0
2009-02-12 17:10:00,1.9726,1.9744,1.97185,1.9738,167800000.0
2009-02-12 17:11:00,1.9738,1.97505,1.97285,1.97505,175200000.0
2009-02-12 17:12:00,1.9751,1.97625,1.97495,1.97615,207300000.0
2009-02-12 17:13:00,1.97625,1.9772,1.97575,1.9766,191100000.0
2009-02-12 17:14:00,1.9762,1.97645,1.9743,1.9747,214500000.0
2009-02-12 17:15:00,1.9748,1.97515,1.97345,1.97345,153800000.0
2009-02-12 17:16:00,1.97335,1.974,1.973,1.9739,110200000.0
2009-02-12 17:17:00,1.9739,1.97425,1.9731,1.9731,148800000.0
2009-02-12 17:18:00,1.9726,1.97295,1.97165,1.97235,150200000.0
2009-02-12 17:19:00,1.9723,1.97425,1.972,1.9735,166200000.0
2009-02-12 17:20:00,1.97345,1.97425,1.97255,1.9734,216400000.0
2009-02-12 17:21:00,1.9735,1.97365,1.97215,1.97325,222000000.0
2009-02-12 17:22:00,1.97335,1.97505,1.9728,1.9733,244000000.0
2009-02-12 17:23:00,1.9732,1.97425,1.9731,1.97345,150400000.0
2009-02-12 17:24:00,1.97255,1.97385,1.97255,1.9735,225500000.0
2009-02-12 17:25:00,1.97365,1.9739,1.97225,1.97265,262399999.0
2009-02-12 17:26:00,1.97255,1.9748,1.97255,1.97435,200900000.0
2009-02-12 17:27:00,1.97445,1.9745,1.9728,1.97315,128000000.0
2009-02-12 17:28:00,1.9734,1.97485,1.97305,1.9732,163200000.0
2009-02-12 17:29:00,1.97325,1.97405,1.97225,1.97265,199800000.0
2009-02-12 17:30:00,1.97265,1.9727,1.97175,1.9724,264400000.0
2009-02-12 17:31:00,1.97245,1.97265,1.9715,1.9717,194900000.0
2009-02-12 17:32:00,1.97175,1.97175,1.96815,1.9695,210200000.0
2009-02-12 17:33:00,1.9695,1.97055,1.96855,1.9696,225300000.0
2009-02-12 17:34:00,1.9692,1.96975,1.9683,1.9691,180900000.0
2009-02-12 17:35:00,1.969,1.9713,1.96875,1.9707,196400000.0
2009-02-12 17:36:00,1.97075,1.9708,1.9697,1.9701,158600000.0
2009-02-12 17:37:00,1.9702,1.9705,1.9688,1.96905,175200000.0
2009-02-12 17:38:00,1.9692,1.9706,1.9688,1.969,132800000.0
2009-02-12 17:39:00,1.9695,1.97055,1.96885,1.9691,178400000.0
2009-02-12 17:40:00,1.96925,1.9709,1.96855,1.9706,196500000.0
2009-02-12 17:41:00,1.97065,1.97185,1.9701,1.97095,168000000.0
2009-02-12 17:42:00,1.971,1.9723,1.97045,1.97075,145400000.0
2009-02-12 17:43:00,1.9706,1.9737,1.9706,1.9734,164800000.0
2009-02-12 17:44:00,1.97325,1.9733,1.9719,1.9724,213800000.0
2009-02-12 17:45:00,1.9724,1.9724,1.9696,1.9705,270400000.0
2009-02-12 17:46:00,1.97055,1.97225,1.97005,1.9712,179800000.0
2009-02-12 17:47:00,1.97115,1.97145,1.9688,1.9691,147000000.0
2009-02-12 17:48:00,1.969,1.96975,1.9684,1.96895,165600000.0
2009-02-12 17:49:00,1.969,1.9698,1.9684,1.96955,218200000.0
2009-02-12 17:50:00,1.9698,1.97085,1.9689,1.9708,183400000.0
2009-02-12 17:51:00,1.9707,1.9715,1.9705,1.9714,178400000.0
2009-02-12 17:52:00,1.9714,1.9726,1.97115,1.97165,236400000.0
2009-02-12 17:53:00,1.9718,1.9722,1.9709,1.97115,167200000.0
2009-02-12 17:54:00,1.97105,1.97165,1.969,1.96945,221800000.0
2009-02-12 17:55:00,1.9696,1.971,1.9692,1.97055,192000000.0
2009-02-12 17:56:00,1.9707,1.97145,1.9703,1.9713,155600000.0
2009-02-12 17:57:00,1.97145,1.97195,1.97085,1.9719,143600000.0
2009-02-12 17:58:00,1.97195,1.9723,1.9711,1.9716,218700000.0
2009-02-12 17:59:00,1.9716,1.9716,1.96935,1.9703,255600000.0
2009-02-12 18:00:00,1.9703,1.9721,1.9703,1.97075,174000000.0
2009-02-12 18:01:00,1.97095,1.97155,1.97065,1.97125,175800000.0
2009-02-12 18:02:00,1.97125,1.97155,1.9705,1.9712,167200000.0
2009-02-12 18:03:00,1.9709,1.97155,1.97065,1.9715,202600000.0
2009-02-12 18:04:00,1.97165,1.97305,1.9713,1.97255,219800000.0
2009-02-12 18:05:00,1.9725,1.9728,1.9719,1.97215,137800000.0
2009-02-12 18:06:00,1.97235,1.9729,1.9721,1.9725,161600000.0
2009-02-12 18:07:00,1.9725,1.9725,1.97055,1.9711,264500000.0
2009-02-12 18:08:00,1.9704,1.97095,1.9699,1.9706,184600000.0
2009-02-12 18:09:00,1.9702,1.9704,1.96895,1.97,220800000.0
2009-02-12 18:10:00,1.97005,1.97115,1.9699,1.97,232200000.0
2009-02-12 18:11:00,1.9702,1.9702,1.96875,1.96925,181600000.0
2009-02-12 18:12:00,1.9691,1.97135,1.9691,1.9713,167400000.0
2009-02-12 18:13:00,1.97125,1.97215,1.97065,1.97155,151600000.0
2009-02-12 18:14:00,1.9717,1.97235,1.97005,1.97215,233800000.0
2009-02-12 18:15:00,1.97225,1.9737,1.97155,1.9727,178600000.0
2009-02-12 18:16:00,1.9727,1.97335,1.97055,1.9708,367499999.0
2009-02-12 18:17:00,1.971,1.9749,1.9708,1.97395,230400000.0
2009-02-12 18:18:00,1.9741,1.9766,1.9741,1.97555,166400000.0
2009-02-12 18:19:00,1.9756,1.9761,1.9747,1.97555,199200000.0
2009-02-12 18:20:00,1.97575,1.9766,1.97515,1.97595,168500000.0
2009-02-12 18:21:00,1.97605,1.9771,1.97515,1.97625,272300000.0
2009-02-12 18:22:00,1.9762,1.97705,1.97595,1.976,171200000.0
2009-02-12 18:23:00,1.97605,1.97665,1.9749,1.9757,226100000.0
2009-02-12 18:24:00,1.97585,1.97825,1.97575,1.97815,255600000.0
2009-02-12 18:25:00,1.9781,1.97885,1.97605,1.9761,156100000.0
2009-02-12 18:26:00,1.9763,1.9765,1.97345,1.9736,289900000.0
2009-02-12 18:27:00,1.97355,1.9763,1.97355,1.97545,201400000.0
2009-02-12 18:28:00,1.9755,1.97585,1.9741,1.9741,174800000.0
2009-02-12 18:29:00,1.9747,1.9767,1.97405,1.9767,213600000.0
2009-02-12 18:30:00,1.9767,1.9769,1.97525,1.97565,232800000.0
2009-02-12 18:31:00,1.97575,1.9762,1.9723,1.9731,255100000.0
2009-02-12 18:32:00,1.9731,1.97485,1.97255,1.9739,181300000.0
2009-02-12 18:33:00,1.97385,1.97425,1.9733,1.97415,169200000.0
2009-02-12 18:34:00,1.97395,1.9757,1.9729,1.9749,219000000.0
2009-02-12 18:35:00,1.9754,1.9758,1.9746,1.9752,161600000.0
2009-02-12 18:36:00,1.975,1.9752,1.97325,1.97325,200600000.0
2009-02-12 18:37:00,1.97345,1.97405,1.97245,1.97245,130800000.0
2009-02-12 18:38:00,1.9724,1.97335,1.97215,1.97335,394200001.0
2009-02-12 18:39:00,1.9734,1.97365,1.972,1.972,292200000.0
2009-02-12 18:40:00,1.97215,1.9723,1.9696,1.9719,405699999.0
2009-02-12 18:41:00,1.97185,1.9732,1.9712,1.9713,199900000.0
2009-02-12 18:42:00,1.97135,1.97225,1.97075,1.9711,228600000.0
2009-02-12 18:43:00,1.971,1.973,1.9708,1.97155,251400000.0
2009-02-12 18:44:00,1.97135,1.9734,1.9707,1.9715,253600000.0
2009-02-12 18:45:00,1.9715,1.97285,1.9707,1.9715,217900000.0
2009-02-12 18:46:00,1.97135,1.97235,1.97095,1.97235,213100000.0
2009-02-12 18:47:00,1.9724,1.97415,1.9723,1.9738,237000000.0
2009-02-12 18:48:00,1.9738,1.9749,1.97285,1.9733,230400000.0
2009-02-12 18:49:00,1.973,1.9738,1.97215,1.9723,251200001.0
2009-02-12 18:50:00,1.9723,1.97385,1.9718,1.97355,216600000.0
2009-02-12 18:51:00,1.9737,1.9737,1.9711,1.9717,178600000.0
2009-02-12 18:52:00,1.97205,1.97245,1.9714,1.9719,161400000.0
2009-02-12 18:53:00,1.97185,1.97255,1.97125,1.97235,154000000.0
2009-02-12 18:54:00,1.97245,1.97245,1.97095,1.97095,146000000.0
2009-02-12 18:55:00,1.9711,1.97315,1.97075,1.97175,278400000.0
2009-02-12 18:56:00,1.97185,1.973,1.97165,1.9717,212300000.0
2009-02-12 18:57:00,1.9716,1.97275,1.9705,1.9711,161400000.0
2009-02-12 18:58:00,1.9711,1.97155,1.9703,1.97105,140000000.0
2009-02-12 18:59:00,1.97085,1.97185,1.97025,1.9704,147500000.0
2009-02-12 19:00:00,1.97055,1.9712,1.96915,1.9699,222200000.0
2009-02-12 19:01:00,1.9699,1.97045,1.96855,1.9697,276200000.0
2009-02-12 19:02:00,1.9697,1.97035,1.969,1.97025,189800000.0
2009-02-12 19:03:00,1.97025,1.9705,1.9691,1.96995,179000000.0
2009-02-12 19:04:00,1.97,1.97065,1.96925,1.97065,119200000.0
2009-02-12 19:05:00,1.97065,1.97095,1.9697,1.96985,113400000.0
2009-02-12 19:06:00,1.96995,1.97045,1.96955,1.96995,118000000.0
2009-02-12 19:07:00,1.96995,1.97075,1.9696,1.9702,137200000.0
2009-02-12 19:08:00,1.97015,1.9706,1.9699,1.9699,69600000.0
2009-02-12 19:09:00,1.96985,1.97055,1.96975,1.9705,93600000.0
2009-02-12 19:10:00,1.97015,1.9703,1.9688,1.96995,143200000.0
2009-02-12 19:11:00,1.96995,1.9701,1.9693,1.9693,107200000.0
2009-02-12 19:12:00,1.96935,1.97015,1.9691,1.9696,101200000.0
2009-02-12 19:13:00,1.9698,1.9702,1.96935,1.96965,106800000.0
2009-02-12 19:14:00,1.96975,1.97075,1.96905,1.97055,136800000.0
2009-02-12 19:15:00,1.9705,1.9715,1.96995,1.9713,174400000.0
2009-02-12 19:16:00,1.9714,1.9715,1.97045,1.9707,80400000.0
2009-02-12 19:17:00,1.9707,1.9712,1.96955,1.96965,146600000.0
2009-02-12 19:18:00,1.9698,1.97,1.9685,1.96885,186200000.0
2009-02-12 19:19:00,1.96885,1.96885,1.96835,1.9685,155600000.0
2009-02-12 19:20:00,1.9685,1.9692,1.9685,1.9689,199600000.0
2009-02-12 19:21:00,1.96875,1.969,1.96765,1.96885,212200000.0
2009-02-12 19:22:00,1.96895,1.9691,1.9685,1.9691,116000000.0
2009-02-12 19:23:00,1.96905,1.96935,1.9675,1.9677,240400000.0
2009-02-12 19:24:00,1.9678,1.9679,1.96695,1.9673,84200000.0
2009-02-12 19:25:00,1.96745,1.96825,1.96695,1.96815,150400000.0
2009-02-12 19:26:00,1.96805,1.96875,1.96595,1.96615,230600000.0
2009-02-12 19:27:00,1.96595,1.9666,1.9654,1.9661,148800000.0
2009-02-12 19:28:00,1.9661,1.9663,1.9653,1.96615,150600000.0
2009-02-12 19:29:00,1.96605,1.96745,1.96605,1.9667,152000000.0
2009-02-12 19:30:00,1.9667,1.96685,1.96525,1.9661,186600000.0
2009-02-12 19:31:00,1.9661,1.9665,1.96555,1.9657,147200000.0
2009-02-12 19:32:00,1.9658,1.96785,1.9656,1.9673,187200000.0
2009-02-12 19:33:00,1.9675,1.96865,1.967,1.96845,160000000.0
2009-02-12 19:34:00,1.96845,1.9689,1.9682,1.96885,80200000.0
2009-02-12 19:35:00,1.9689,1.96925,1.96885,1.9689,91200000.0
2009-02-12 19:36:00,1.9685,1.9689,1.968,1.96845,188800000.0
2009-02-12 19:37:00,1.96845,1.9687,1.968,1.968,117200000.0
2009-02-12 19:38:00,1.96785,1.9681,1.9671,1.9679,104800000.0
2009-02-12 19:39:00,1.9679,1.96795,1.96705,1.96765,118000000.0
2009-02-12 19:40:00,1.96765,1.9681,1.9675,1.96785,48000000.0
2009-02-12 19:41:00,1.96795,1.96825,1.96705,1.96745,92800000.0
2009-02-12 19:42:00,1.9676,1.96845,1.96735,1.9681,140200000.0
2009-02-12 19:43:00,1.9681,1.9681,1.96735,1.968,106000000.0
2009-02-12 19:44:00,1.96805,1.9682,1.9671,1.9671,102800000.0
2009-02-12 19:45:00,1.9671,1.96785,1.96685,1.9671,204000000.0
2009-02-12 19:46:00,1.9672,1.96775,1.96685,1.96755,80800000.0
2009-02-12 19:47:00,1.96745,1.96785,1.9673,1.9678,43200000.0
2009-02-12 19:48:00,1.96805,1.96805,1.9677,1.96805,98400000.0
2009-02-12 19:49:00,1.9682,1.96825,1.9675,1.96795,180800000.0
2009-02-12 19:50:00,1.968,1.9689,1.96765,1.96815,143200000.0
2009-02-12 19:51:00,1.96825,1.96885,1.9677,1.96785,115600000.0
2009-02-12 19:52:00,1.9679,1.9682,1.96765,1.96765,72800000.0
2009-02-12 19:53:00,1.96765,1.96785,1.96735,1.96775,145000000.0
2009-02-12 19:54:00,1.9677,1.9685,1.96755,1.96765,70400000.0
2009-02-12 19:55:00,1.9677,1.96855,1.96735,1.96855,106400000.0
2009-02-12 19:56:00,1.96865,1.96925,1.9685,1.9686,113000000.0
2009-02-12 19:57:00,1.9688,1.969,1.9682,1.9688,97600000.0
2009-02-12 19:58:00,1.96875,1.9692,1.968,1.968,122400000.0
2009-02-12 19:59:00,1.9681,1.96865,1.96785,1.96845,142400000.0
2009-02-12 20:00:00,1.9687,1.97015,1.96825,1.9693,185600000.0
2009-02-12 20:01:00,1.96975,1.9702,1.96895,1.96955,170200000.0
2009-02-12 20:02:00,1.96955,1.9701,1.96885,1.96985,251000000.0
2009-02-12 20:03:00,1.9698,1.97125,1.9696,1.97045,124000000.0
2009-02-12 20:04:00,1.97035,1.9709,1.97025,1.97025,84800000.0
2009-02-12 20:05:00,1.97025,1.97115,1.97,1.9702,134000000.0
2009-02-12 20:06:00,1.97025,1.9706,1.96955,1.9702,134000000.0
2009-02-12 20:07:00,1.97,1.9705,1.9692,1.96995,155200000.0
2009-02-12 20:08:00,1.9699,1.97075,1.96975,1.9702,125200000.0
2009-02-12 20:09:00,1.97005,1.97025,1.96935,1.9699,144800000.0
2009-02-12 20:10:00,1.9699,1.97025,1.96835,1.96855,151800000.0
2009-02-12 20:11:00,1.9685,1.96875,1.96815,1.96865,103600000.0
2009-02-12 20:12:00,1.96855,1.9688,1.9673,1.96745,283200000.0
2009-02-12 20:13:00,1.96745,1.96805,1.96745,1.96745,133600000.0
2009-02-12 20:14:00,1.96745,1.97035,1.96745,1.97035,153200000.0
2009-02-12 20:15:00,1.9704,1.9741,1.9703,1.97375,201600000.0
2009-02-12 20:16:00,1.97385,1.9746,1.9727,1.97335,179200000.0
2009-02-12 20:17:00,1.9732,1.9744,1.973,1.9737,122600000.0
2009-02-12 20:18:00,1.9736,1.9739,1.97255,1.9729,154400000.0
2009-02-12 20:19:00,1.9732,1.9734,1.97235,1.9729,118400000.0
2009-02-12 20:20:00,1.9728,1.9761,1.97255,1.97495,297800000.0
2009-02-12 20:21:00,1.97515,1.9757,1.97415,1.97415,128400000.0
2009-02-12 20:22:00,1.974,1.9745,1.9737,1.97435,112000000.0
2009-02-12 20:23:00,1.9745,1.97505,1.97375,1.9746,109200000.0
2009-02-12 20:24:00,1.97475,1.97585,1.9747,1.97525,65400000.0
2009-02-12 20:25:00,1.97535,1.97585,1.9748,1.9752,137200000.0
2009-02-12 20:26:00,1.9752,1.97555,1.9751,1.97555,102400000.0
2009-02-12 20:27:00,1.97545,1.97545,1.97385,1.97385,176000000.0
2009-02-12 20:28:00,1.97405,1.97575,1.9739,1.97565,78400000.0
2009-02-12 20:29:00,1.9755,1.9763,1.97445,1.9752,222400000.0
2009-02-12 20:30:00,1.9753,1.9753,1.97365,1.97365,175200000.0
2009-02-12 20:31:00,1.97345,1.97425,1.9734,1.97395,140400000.0
2009-02-12 20:32:00,1.97395,1.9742,1.97345,1.9741,239200000.0
2009-02-12 20:33:00,1.9742,1.9744,1.9735,1.9738,120400000.0
2009-02-12 20:34:00,1.97375,1.97455,1.9736,1.97395,98600000.0
2009-02-12 20:35:00,1.97415,1.9758,1.97365,1.9739,227800000.0
2009-02-12 20:36:00,1.97385,1.97425,1.9734,1.9735,180800000.0
2009-02-12 20:37:00,1.9735,1.97555,1.9735,1.97525,304600000.0
2009-02-12 20:38:00,1.97515,1.97565,1.97455,1.97555,250000000.0
2009-02-12 20:39:00,1.9755,1.9758,1.97465,1.9749,161600000.0
2009-02-12 20:40:00,1.97485,1.97605,1.97435,1.97435,175000000.0
2009-02-12 20:41:00,1.9744,1.9766,1.9744,1.97615,146000000.0
2009-02-12 20:42:00,1.9761,1.9766,1.97515,1.97655,203600000.0
2009-02-12 20:43:00,1.97655,1.9775,1.97645,1.97675,108200000.0
2009-02-12 20:44:00,1.9766,1.9767,1.97615,1.9766,102000000.0
2009-02-12 20:45:00,1.97655,1.97685,1.97555,1.9765,179800000.0
2009-02-12 20:46:00,1.9764,1.9773,1.97595,1.97625,162400000.0
2009-02-12 20:47:00,1.97635,1.97815,1.9763,1.97785,141200000.0
2009-02-12 20:48:00,1.9779,1.9779,1.9768,1.97715,106000000.0
2009-02-12 20:49:00,1.97715,1.97745,1.97665,1.97665,135200000.0
2009-02-12 20:50:00,1.97665,1.9771,1.97545,1.97625,182600000.0
2009-02-12 20:51:00,1.9764,1.9764,1.9748,1.9764,171600000.0
2009-02-12 20:52:00,1.97595,1.976,1.9751,1.97535,125000000.0
2009-02-12 20:53:00,1.97495,1.97535,1.9748,1.97535,236800000.0
2009-02-12 20:54:00,1.9749,1.97595,1.97485,1.97535,213000000.0
2009-02-12 20:55:00,1.97535,1.97625,1.97515,1.97605,218200000.0
2009-02-12 20:56:00,1.97615,1.97685,1.97585,1.97685,123600000.0
2009-02-12 20:57:00,1.97685,1.9775,1.97625,1.97725,208800000.0
2009-02-12 20:58:00,1.9773,1.978,1.9765,1.97755,131400000.0
2009-02-12 20:59:00,1.9775,1.97775,1.9756,1.97575,176600000.0
2009-02-12 21:00:00,1.9758,1.9767,1.97535,1.9754,115400000.0
2009-02-12 21:01:00,1.97535,1.97575,1.975,1.97575,140800000.0
2009-02-12 21:02:00,1.97575,1.9764,1.97545,1.9762,133400000.0
2009-02-12 21:03:00,1.97635,1.97685,1.9756,1.97645,120400000.0
2009-02-12 21:04:00,1.97665,1.9772,1.9763,1.9763,148800000.0
2009-02-12 21:05:00,1.9767,1.97725,1.97505,1.97595,163600000.0
2009-02-12 21:06:00,1.97595,1.97645,1.9753,1.97575,212200000.0
2009-02-12 21:07:00,1.9757,1.978,1.9757,1.978,164400000.0
2009-02-12 21:08:00,1.97795,1.97825,1.9762,1.9771,187400000.0
2009-02-12 21:09:00,1.9771,1.9776,1.97575,1.9765,172200000.0
2009-02-12 21:10:00,1.97645,1.9772,1.97595,1.97625,212200000.0
2009-02-12 21:11:00,1.97605,1.97655,1.97475,1.97635,174200000.0
2009-02-12 21:12:00,1.97645,1.9782,1.9756,1.97715,195200000.0
2009-02-12 21:13:00,1.97715,1.9773,1.9763,1.97645,94400000.0
2009-02-12 21:14:00,1.97635,1.9771,1.97605,1.9768,96000000.0
2009-02-12 21:15:00,1.97665,1.97705,1.97455,1.9747,134400000.0
2009-02-12 21:16:00,1.9748,1.9771,1.9745,1.9765,205000000.0
2009-02-12 21:17:00,1.97655,1.97655,1.9742,1.9755,194400000.0
2009-02-12 21:18:00,1.9755,1.97585,1.9753,1.97585,117600000.0
2009-02-12 21:19:00,1.9758,1.9771,1.9758,1.9771,134400000.0
2009-02-12 21:20:00,1.9772,1.9772,1.97595,1.9762,77600000.0
2009-02-12 21:21:00,1.97635,1.97645,1.97545,1.97585,68000000.0
2009-02-12 21:22:00,1.97585,1.9766,1.9754,1.9765,83600000.0
2009-02-12 21:23:00,1.9761,1.9763,1.97495,1.9751,176800000.0
2009-02-12 21:24:00,1.9752,1.97675,1.97505,1.97665,123000000.0
2009-02-12 21:25:00,1.97645,1.9772,1.976,1.9769,156000000.0
2009-02-12 21:26:00,1.9769,1.9772,1.9763,1.9768,222200000.0
2009-02-12 21:27:00,1.9767,1.97775,1.97665,1.9773,96000000.0
2009-02-12 21:28:00,1.9775,1.97795,1.9772,1.97765,91200000.0
2009-02-12 21:29:00,1.97765,1.97765,1.97685,1.977,141600000.0
2009-02-12 21:30:00,1.97685,1.97765,1.97645,1.97745,169200000.0
2009-02-12 21:31:00,1.97725,1.97925,1.97645,1.97865,282800000.0
2009-02-12 21:32:00,1.9788,1.9788,1.9779,1.97865,120200000.0
2009-02-12 21:33:00,1.97865,1.9792,1.97825,1.97865,159200000.0
2009-02-12 21:34:00,1.97865,1.98045,1.9782,1.9802,167000000.0
2009-02-12 21:35:00,1.98025,1.98055,1.979,1.9799,115400000.0
2009-02-12 21:36:00,1.9796,1.98085,1.9793,1.98045,129600000.0
2009-02-12 21:37:00,1.9806,1.98295,1.98045,1.9821,197200000.0
2009-02-12 21:38:00,1.9818,1.9818,1.9804,1.9807,180800000.0
2009-02-12 21:39:00,1.98035,1.98055,1.97995,1.98035,130800000.0
2009-02-12 21:40:00,1.98025,1.98075,1.9801,1.9804,104800000.0
2009-02-12 21:41:00,1.98045,1.9816,1.98005,1.9816,103400000.0
2009-02-12 21:42:00,1.98165,1.98165,1.98005,1.9802,168800000.0
2009-02-12 21:43:00,1.9802,1.9806,1.9798,1.9806,117600000.0
2009-02-12 21:44:00,1.98055,1.9808,1.97985,1.98,153800000.0
2009-02-12 21:45:00,1.98,1.9802,1.97915,1.9798,144000000.0
2009-02-12 21:46:00,1.9799,1.98,1.97935,1.97975,79200000.0
2009-02-12 21:47:00,1.9799,1.97995,1.9792,1.9794,110400000.0
2009-02-12 21:48:00,1.9795,1.9795,1.97775,1.97845,206600000.0
2009-02-12 21:49:00,1.9784,1.9796,1.9784,1.97875,144400000.0
2009-02-12 21:50:00,1.97875,1.9794,1.9778,1.9784,154400000.0
2009-02-12 21:51:00,1.97835,1.97925,1.97835,1.9786,124800000.0
2009-02-12 21:52:00,1.9785,1.9796,1.97845,1.9789,118000000.0
2009-02-12 21:53:00,1.9788,1.97935,1.97815,1.9793,260800000.0
2009-02-12 21:54:00,1.97935,1.9799,1.97895,1.97925,140400000.0
2009-02-12 21:55:00,1.97935,1.97985,1.97875,1.9796,190800000.0
2009-02-12 21:56:00,1.97965,1.98075,1.97945,1.98055,154000000.0
2009-02-12 21:57:00,1.9805,1.981,1.97975,1.9809,210400000.0
2009-02-12 21:58:00,1.98105,1.9812,1.9791,1.9796,181400000.0
2009-02-12 21:59:00,1.9796,1.9805,1.9782,1.979,206800000.0
2009-02-12 22:00:00,1.97905,1.9793,1.9769,1.9788,203600000.0
2009-02-12 22:01:00,1.9788,1.9821,1.9787,1.98145,249800000.0
2009-02-12 22:02:00,1.98155,1.98365,1.98085,1.98345,182800000.0
2009-02-12 22:03:00,1.98385,1.9853,1.9834,1.9847,234000000.0
2009-02-12 22:04:00,1.98455,1.98505,1.98315,1.98415,276200000.0
2009-02-12 22:05:00,1.9842,1.9845,1.98345,1.9836,207600000.0
2009-02-12 22:06:00,1.9836,1.98425,1.9832,1.9837,212400000.0
2009-02-12 22:07:00,1.9838,1.9839,1.98305,1.9836,103400000.0
2009-02-12 22:08:00,1.98315,1.98465,1.9831,1.9843,208000000.0
2009-02-12 22:09:00,1.98385,1.98385,1.9812,1.98265,305400000.0
2009-02-12 22:10:00,1.98215,1.98235,1.9788,1.97895,240000000.0
2009-02-12 22:11:00,1.9792,1.98285,1.979,1.97935,327000000.0
2009-02-12 22:12:00,1.97955,1.981,1.9784,1.9787,207000000.0
2009-02-12 22:13:00,1.97895,1.9794,1.97745,1.97765,244600000.0
2009-02-12 22:14:00,1.97765,1.98035,1.97765,1.9797,195800000.0
2009-02-12 22:15:00,1.97975,1.97975,1.9785,1.97895,94600000.0
2009-02-12 22:16:00,1.9787,1.97935,1.9766,1.9766,191800000.0
2009-02-12 22:17:00,1.97675,1.97865,1.97635,1.97865,191600000.0
2009-02-12 22:18:00,1.97885,1.9792,1.9773,1.978,200800000.0
2009-02-12 22:19:00,1.97805,1.97815,1.97695,1.9773,212400000.0
2009-02-12 22:20:00,1.9773,1.979,1.97715,1.97875,206600000.0
2009-02-12 22:21:00,1.979,1.97985,1.9782,1.9785,149600000.0
2009-02-12 22:22:00,1.97855,1.97885,1.976,1.97765,244600000.0
2009-02-12 22:23:00,1.97755,1.97875,1.9771,1.97815,266800000.0
2009-02-12 22:24:00,1.978,1.978,1.97665,1.97795,183000000.0
2009-02-12 22:25:00,1.97805,1.97825,1.9758,1.97645,235800000.0
2009-02-12 22:26:00,1.97625,1.97695,1.97615,1.9766,208400000.0
2009-02-12 22:27:00,1.97675,1.9782,1.9766,1.97715,172600000.0
2009-02-12 22:28:00,1.97705,1.97845,1.97645,1.9768,254800000.0
2009-02-12 22:29:00,1.97695,1.97825,1.97695,1.9782,209400000.0
2009-02-12 22:30:00,1.9782,1.9787,1.97705,1.9773,238400000.0
2009-02-12 22:31:00,1.97715,1.97855,1.9767,1.97815,167800000.0
2009-02-12 22:32:00,1.97805,1.97815,1.97725,1.97805,119600000.0
2009-02-12 22:33:00,1.9779,1.9781,1.97765,1.97765,92200000.0
2009-02-12 22:34:00,1.97765,1.97765,1.97435,1.976,200000000.0
2009-02-12 22:35:00,1.97595,1.97955,1.97575,1.9787,290000000.0
2009-02-12 22:36:00,1.9789,1.9789,1.9745,1.9755,251600000.0
2009-02-12 22:37:00,1.9757,1.97705,1.9749,1.9758,243400000.0
2009-02-12 22:38:00,1.97615,1.9769,1.97455,1.9755,280200000.0
2009-02-12 22:39:00,1.9762,1.9769,1.975,1.9758,266000000.0
2009-02-12 22:40:00,1.97595,1.9766,1.97565,1.97615,142800000.0
2009-02-12 22:41:00,1.97625,1.97695,1.9753,1.97535,234000000.0
2009-02-12 22:42:00,1.97535,1.97565,1.97285,1.97495,186400000.0
2009-02-12 22:43:00,1.97455,1.9766,1.9734,1.97585,246600000.0
2009-02-12 22:44:00,1.97585,1.977,1.9738,1.97655,189600000.0
2009-02-12 22:45:00,1.9765,1.97755,1.97625,1.97745,172800000.0
2009-02-12 22:46:00,1.97765,1.97775,1.9741,1.9744,221200000.0
2009-02-12 22:47:00,1.97455,1.97545,1.97425,1.9749,167600000.0
2009-02-12 22:48:00,1.97485,1.97555,1.97375,1.9746,244000000.0
2009-02-12 22:49:00,1.9746,1.9755,1.97435,1.9752,243200000.0
2009-02-12 22:50:00,1.97525,1.97605,1.97425,1.9743,233200000.0
2009-02-12 22:51:00,1.9742,1.97435,1.9724,1.9738,223000000.0
2009-02-12 22:52:00,1.97375,1.97375,1.9717,1.97195,209200000.0
2009-02-12 22:53:00,1.972,1.9735,1.97115,1.9731,352400000.0
2009-02-12 22:54:00,1.97265,1.97335,1.97225,1.9729,240200000.0
2009-02-12 22:55:00,1.97305,1.97345,1.971,1.97145,185000000.0
2009-02-12 22:56:00,1.9718,1.9722,1.9699,1.97115,240200000.0
2009-02-12 22:57:00,1.97095,1.9711,1.97055,1.97095,130800000.0
2009-02-12 22:58:00,1.9708,1.97125,1.9703,1.9707,130000000.0
2009-02-12 22:59:00,1.9707,1.97135,1.9699,1.97005,164400000.0
2009-02-12 23:00:00,1.97005,1.971,1.9693,1.97055,198000000.0
2009-02-12 23:01:00,1.9707,1.97095,1.9697,1.96985,178600000.0
2009-02-12 23:02:00,1.97,1.9705,1.96975,1.9703,48000000.0
2009-02-12 23:03:00,1.97035,1.972,1.97035,1.9717,224800000.0
2009-02-12 23:04:00,1.9718,1.9727,1.97135,1.9727,118800000.0
2009-02-12 23:05:00,1.9727,1.9729,1.97015,1.9717,134500000.0
2009-02-12 23:06:00,1.9715,1.97235,1.9709,1.97225,146600000.0
2009-02-12 23:07:00,1.97245,1.973,1.9716,1.97195,142000000.0
2009-02-12 23:08:00,1.97195,1.972,1.9709,1.9717,55200000.0
2009-02-12 23:09:00,1.97165,1.97285,1.97125,1.97275,147600000.0
2009-02-12 23:10:00,1.9729,1.9734,1.9724,1.9734,76800000.0
2009-02-12 23:11:00,1.97335,1.97335,1.97205,1.97275,80400000.0
2009-02-12 23:12:00,1.9727,1.97275,1.9712,1.9717,52000000.0
2009-02-12 23:13:00,1.9717,1.97275,1.97135,1.97135,122200000.0
2009-02-12 23:14:00,1.9714,1.9714,1.9692,1.97025,186400000.0
2009-02-12 23:15:00,1.9711,1.9712,1.97005,1.9706,135600000.0
2009-02-12 23:16:00,1.9705,1.971,1.96985,1.971,37600000.0
2009-02-12 23:17:00,1.9706,1.97375,1.9706,1.97375,160400000.0
2009-02-12 23:18:00,1.9736,1.9736,1.971,1.9711,147600000.0
2009-02-12 23:19:00,1.9711,1.97125,1.9707,1.97095,100400000.0
2009-02-12 23:20:00,1.9709,1.9714,1.9703,1.97035,113600000.0
2009-02-12 23:21:00,1.9704,1.97055,1.969,1.9693,148200000.0
2009-02-12 23:22:00,1.9693,1.97165,1.9684,1.97145,154800000.0
2009-02-12 23:23:00,1.9709,1.97115,1.9707,1.9709,93200000.0
2009-02-12 23:24:00,1.9711,1.9731,1.9707,1.972,118200000.0
2009-02-12 23:25:00,1.97185,1.973,1.971,1.97255,132800000.0
2009-02-12 23:26:00,1.97245,1.97305,1.9722,1.97245,72000000.0
2009-02-12 23:27:00,1.972,1.97245,1.97105,1.97205,115400000.0
2009-02-12 23:28:00,1.9719,1.97325,1.97155,1.97175,117600000.0
2009-02-12 23:29:00,1.9716,1.9723,1.9709,1.9718,124600000.0
2009-02-12 23:30:00,1.9717,1.9719,1.9707,1.97175,82400000.0
2009-02-12 23:31:00,1.9719,1.972,1.9708,1.972,86000000.0
2009-02-12 23:32:00,1.97185,1.9722,1.9707,1.971,90000000.0
2009-02-12 23:33:00,1.97075,1.9714,1.97045,1.97045,85600000.0
2009-02-12 23:34:00,1.97035,1.9704,1.9693,1.96995,78400000.0
2009-02-12 23:35:00,1.96975,1.96975,1.96855,1.9688,81200000.0
2009-02-12 23:36:00,1.9687,1.969,1.96795,1.96895,101800000.0
2009-02-12 23:37:00,1.96895,1.96895,1.96895,1.96895,28000000.0
2009-02-12 23:38:00,1.96895,1.96895,1.96895,1.96895,26000000.0
2009-02-12 23:39:00,1.96895,1.96895,1.96895,1.96895,16400000.0
2009-02-12 23:40:00,1.96895,1.96895,1.96785,1.968,104600000.0
2009-02-12 23:41:00,1.9683,1.96835,1.9679,1.96825,37600000.0
2009-02-12 23:42:00,1.9685,1.9687,1.9685,1.96865,19200000.0
2009-02-12 23:43:00,1.9688,1.9692,1.9686,1.9688,40400000.0
2009-02-12 23:44:00,1.9689,1.9693,1.9689,1.9691,36000000.0
2009-02-12 23:45:00,1.9692,1.9708,1.96875,1.9692,139000000.0
2009-02-12 23:46:00,1.9693,1.97015,1.96895,1.9692,72000000.0
2009-02-12 23:47:00,1.96945,1.9699,1.96895,1.9699,68400000.0
2009-02-12 23:48:00,1.9699,1.97075,1.9691,1.96935,79200000.0
2009-02-12 23:49:00,1.9693,1.9708,1.9689,1.9697,126800000.0
2009-02-12 23:50:00,1.9698,1.97075,1.96945,1.97075,72000000.0
2009-02-12 23:51:00,1.97085,1.97085,1.97085,1.97085,2400000.0
2009-02-12 23:52:00,1.9709,1.9711,1.9708,1.9708,33600000.0
2009-02-12 23:53:00,1.9709,1.9712,1.9708,1.9708,42400000.0
2009-02-12 23:54:00,1.9708,1.9712,1.9703,1.9704,73200000.0
2009-02-12 23:55:00,1.9704,1.9707,1.96945,1.96945,73200000.0
2009-02-12 23:56:00,1.97005,1.97035,1.97005,1.97025,65200000.0
2009-02-12 23:57:00,1.97065,1.97225,1.97065,1.972,150400000.0
2009-02-12 23:58:00,1.972,1.97205,1.97065,1.9712,73600000.0
2009-02-12 23:59:00,1.97125,1.97125,1.97075,1.97085,51800000.0
2009-02-13 00:00:00,1.9708,1.9708,1.9708,1.9708,26000000.0
2009-02-13 00:01:00,1.9708,1.9708,1.9697,1.97025,67200000.0
2009-02-13 00:02:00,1.9702,1.97075,1.9702,1.97055,28400000.0
2009-02-13 00:03:00,1.9705,1.9705,1.96995,1.9702,53200000.0
2009-02-13 00:04:00,1.9703,1.9708,1.9696,1.9705,81200000.0
2009-02-13 00:05:00,1.9707,1.9711,1.96965,1.96995,94200000.0
2009-02-13 00:06:00,1.97,1.97035,1.96955,1.9697,104600000.0
2009-02-13 00:07:00,1.96965,1.96975,1.96825,1.96935,146000000.0
2009-02-13 00:08:00,1.9694,1.96945,1.9684,1.96885,167200000.0
2009-02-13 00:09:00,1.96905,1.96945,1.96765,1.96795,133800000.0
2009-02-13 00:10:00,1.968,1.9682,1.96715,1.9675,130800000.0
2009-02-13 00:11:00,1.96755,1.96805,1.96755,1.96795,75600000.0
2009-02-13 00:12:00,1.96915,1.96925,1.9656,1.96585,177000000.0
2009-02-13 00:13:00,1.96605,1.9672,1.9657,1.96615,106000000.0
2009-02-13 00:14:00,1.96595,1.9663,1.9625,1.96575,251600000.0
2009-02-13 00:15:00,1.96565,1.9666,1.96525,1.9664,207600000.0
2009-02-13 00:16:00,1.9664,1.9665,1.9662,1.96635,88800000.0
2009-02-13 00:17:00,1.96635,1.96635,1.96475,1.96495,206800000.0
2009-02-13 00:18:00,1.9648,1.96535,1.96375,1.96515,104800000.0
2009-02-13 00:19:00,1.9652,1.9662,1.96475,1.9655,130800000.0
2009-02-13 00:20:00,1.96555,1.966,1.9645,1.9657,121200000.0
2009-02-13 00:21:00,1.9657,1.96595,1.9655,1.9659,52400000.0
2009-02-13 00:22:00,1.96595,1.9679,1.96505,1.96695,195800000.0
2009-02-13 00:23:00,1.96595,1.9671,1.96575,1.9666,142800000.0
2009-02-13 00:24:00,1.96655,1.9685,1.96605,1.9673,109200000.0
2009-02-13 00:25:00,1.9673,1.96945,1.96695,1.9694,135600000.0
2009-02-13 00:26:00,1.96955,1.9696,1.96785,1.968,57200000.0
2009-02-13 00:27:00,1.968,1.9685,1.968,1.9685,55000000.0
2009-02-13 00:28:00,1.9685,1.9685,1.9676,1.9676,10000000.0
2009-02-13 00:29:00,1.96775,1.96775,1.96745,1.96775,14000000.0
2009-02-13 00:30:00,1.96775,1.96985,1.9671,1.96985,106000000.0
2009-02-13 00:31:00,1.9697,1.97,1.9689,1.96935,214200000.0
2009-02-13 00:32:00,1.96935,1.96955,1.9685,1.96905,91400000.0
2009-02-13 00:33:00,1.969,1.96945,1.9686,1.969,158400000.0
2009-02-13 00:34:00,1.96895,1.96905,1.96835,1.96895,125800000.0
2009-02-13 00:35:00,1.96905,1.96975,1.96845,1.96965,145800000.0
2009-02-13 00:36:00,1.96965,1.96985,1.9686,1.96895,154400000.0
2009-02-13 00:37:00,1.96895,1.96955,1.96895,1.96935,102800000.0
2009-02-13 00:38:00,1.96935,1.96945,1.96815,1.96875,107400000.0
2009-02-13 00:39:00,1.9689,1.9696,1.9689,1.9692,80800000.0
2009-02-13 00:40:00,1.9693,1.97015,1.9693,1.9696,85400000.0
2009-02-13 00:41:00,1.96965,1.96965,1.96705,1.96825,95400000.0
2009-02-13 00:42:00,1.96845,1.9686,1.9659,1.96735,168400000.0
2009-02-13 00:43:00,1.9676,1.9695,1.96745,1.9687,126400000.0
2009-02-13 00:44:00,1.96875,1.9692,1.9685,1.96905,73200000.0
2009-02-13 00:45:00,1.96905,1.96965,1.9668,1.9668,108000000.0
2009-02-13 00:46:00,1.9671,1.96805,1.9666,1.96805,128000000.0
2009-02-13 00:47:00,1.96735,1.96755,1.96685,1.96745,113600000.0
2009-02-13 00:48:00,1.9674,1.9679,1.9667,1.9676,146400000.0
2009-02-13 00:49:00,1.968,1.96865,1.9674,1.9674,100000000.0
2009-02-13 00:50:00,1.9676,1.96835,1.9671,1.9673,124800000.0
2009-02-13 00:51:00,1.9673,1.96755,1.96705,1.96745,37200000.0
2009-02-13 00:52:00,1.96745,1.9676,1.96745,1.96745,29200000.0
2009-02-13 00:53:00,1.96745,1.9677,1.9674,1.96755,47600000.0
2009-02-13 00:54:00,1.96755,1.96785,1.9672,1.9672,36400000.0
2009-02-13 00:55:00,1.96735,1.96755,1.9665,1.96715,38400000.0
2009-02-13 00:56:00,1.96715,1.96815,1.96715,1.9677,101800000.0
2009-02-13 00:57:00,1.96805,1.96805,1.965,1.96525,170800000.0
2009-02-13 00:58:00,1.9651,1.96625,1.96505,1.96555,91600000.0
2009-02-13 00:59:00,1.96555,1.96595,1.96555,1.9659,46400000.0
2009-02-13 01:00:00,1.96595,1.9661,1.96455,1.965,272000000.0
2009-02-13 01:01:00,1.96505,1.96635,1.965,1.9657,171200000.0
2009-02-13 01:02:00,1.9657,1.9663,1.9651,1.9663,87600000.0
2009-02-13 01:03:00,1.9663,1.96675,1.9662,1.96665,29600000.0
2009-02-13 01:04:00,1.96665,1.96665,1.966,1.966,48800000.0
2009-02-13 01:05:00,1.96615,1.9669,1.96575,1.9663,146000000.0
2009-02-13 01:06:00,1.96625,1.96625,1.96555,1.9661,46800000.0
2009-02-13 01:07:00,1.9661,1.96665,1.9653,1.9661,253000000.0
2009-02-13 01:08:00,1.9661,1.9662,1.9646,1.9654,326800000.0
2009-02-13 01:09:00,1.9654,1.96545,1.9645,1.96475,192000000.0
2009-02-13 01:10:00,1.964,1.9651,1.9639,1.9643,116800000.0
2009-02-13 01:11:00,1.9639,1.96445,1.96385,1.9642,148600000.0
2009-02-13 01:12:00,1.96445,1.9648,1.9641,1.9641,146000000.0
2009-02-13 01:13:00,1.9644,1.9649,1.964,1.9647,98200000.0
2009-02-13 01:14:00,1.96485,1.96535,1.9641,1.9642,250800000.0
2009-02-13 01:15:00,1.96415,1.9651,1.96415,1.9646,253200000.0
2009-02-13 01:16:00,1.96475,1.96475,1.9645,1.9646,57200000.0
2009-02-13 01:17:00,1.96465,1.9656,1.9641,1.9655,128400000.0
2009-02-13 01:18:00,1.9655,1.96615,1.9654,1.96615,110400000.0
2009-02-13 01:19:00,1.9663,1.9671,1.96615,1.9668,114400000.0
2009-02-13 01:20:00,1.96645,1.96675,1.96505,1.9659,72800000.0
2009-02-13 01:21:00,1.9659,1.96605,1.9657,1.96575,58000000.0
2009-02-13 01:22:00,1.96575,1.9667,1.9657,1.9667,70000000.0
2009-02-13 01:23:00,1.9667,1.9672,1.96645,1.9672,102400000.0
2009-02-13 01:24:00,1.9672,1.9677,1.96575,1.96605,153600000.0
2009-02-13 01:25:00,1.9657,1.96625,1.96535,1.9657,177600000.0
2009-02-13 01:26:00,1.9657,1.96615,1.9655,1.9659,119800000.0
2009-02-13 01:27:00,1.9659,1.96635,1.9658,1.96595,61600000.0
2009-02-13 01:28:00,1.96605,1.96635,1.9658,1.96585,79600000.0
2009-02-13 01:29:00,1.9658,1.96605,1.9658,1.9658,36000000.0
2009-02-13 01:30:00,1.9659,1.96615,1.9652,1.9659,109200000.0
2009-02-13 01:31:00,1.9659,1.966,1.9654,1.9655,78600000.0
2009-02-13 01:32:00,1.96565,1.9677,1.9655,1.9665,100000000.0
2009-02-13 01:33:00,1.9667,1.96685,1.9667,1.96675,18400000.0
2009-02-13 01:34:00,1.96675,1.96725,1.9666,1.96675,80000000.0
2009-02-13 01:35:00,1.9669,1.96765,1.96625,1.96765,136400000.0
2009-02-13 01:36:00,1.96795,1.9684,1.9675,1.96825,144800000.0
2009-02-13 01:37:00,1.96835,1.96855,1.9678,1.9679,97800000.0
2009-02-13 01:38:00,1.968,1.96855,1.9678,1.9683,37800000.0
2009-02-13 01:39:00,1.9683,1.96885,1.96815,1.96885,50400000.0
2009-02-13 01:40:00,1.9689,1.9689,1.9681,1.96815,53600000.0
2009-02-13 01:41:00,1.96835,1.96875,1.9676,1.9678,112400000.0
2009-02-13 01:42:00,1.9679,1.9693,1.9678,1.9693,208800000.0
2009-02-13 01:43:00,1.9693,1.9713,1.96915,1.9704,147200000.0
2009-02-13 01:44:00,1.97055,1.97115,1.9701,1.97045,144800000.0
2009-02-13 01:45:00,1.9705,1.9705,1.9676,1.968,237600000.0
2009-02-13 01:46:00,1.9681,1.96825,1.967,1.96805,169200000.0
2009-02-13 01:47:00,1.96825,1.96875,1.968,1.96835,173400000.0
2009-02-13 01:48:00,1.9686,1.9691,1.9668,1.968,112600000.0
2009-02-13 01:49:00,1.968,1.96835,1.96695,1.96775,167200000.0
2009-02-13 01:50:00,1.96845,1.96845,1.963,1.9636,319300000.0
2009-02-13 01:51:00,1.96365,1.96385,1.96065,1.962,262800000.0
2009-02-13 01:52:00,1.9621,1.96445,1.9611,1.96445,144800000.0
2009-02-13 01:53:00,1.9638,1.96565,1.9637,1.9655,139600000.0
2009-02-13 01:54:00,1.96535,1.96535,1.96425,1.965,149400000.0
2009-02-13 01:55:00,1.96505,1.9653,1.9637,1.9637,145000000.0
2009-02-13 01:56:00,1.9637,1.964,1.96225,1.9629,144400000.0
2009-02-13 01:57:00,1.96345,1.9635,1.96135,1.96205,152000000.0
2009-02-13 01:58:00,1.96205,1.9631,1.96155,1.96275,172800000.0
2009-02-13 01:59:00,1.9627,1.9632,1.9605,1.9608,310200000.0
2009-02-13 02:00:00,1.9608,1.9618,1.95985,1.9618,273000000.0
2009-02-13 02:01:00,1.962,1.9626,1.9619,1.96235,77200000.0
2009-02-13 02:02:00,1.96245,1.96265,1.9606,1.9615,98000000.0
2009-02-13 02:03:00,1.9615,1.96215,1.96055,1.96175,174400000.0
2009-02-13 02:04:00,1.9618,1.9628,1.9618,1.96275,128200000.0
2009-02-13 02:05:00,1.96285,1.96425,1.9627,1.96395,112800000.0
2009-02-13 02:06:00,1.964,1.96575,1.9637,1.9647,196600000.0
2009-02-13 02:07:00,1.965,1.9659,1.9639,1.9641,193200000.0
2009-02-13 02:08:00,1.9642,1.9645,1.96335,1.9638,88200000.0
2009-02-13 02:09:00,1.96395,1.96475,1.96375,1.9647,128000000.0
2009-02-13 02:10:00,1.9648,1.966,1.96465,1.96545,207200000.0
2009-02-13 02:11:00,1.96545,1.96735,1.9647,1.96495,198400000.0
2009-02-13 02:12:00,1.9653,1.96575,1.96475,1.9654,103000000.0
2009-02-13 02:13:00,1.96535,1.96545,1.96465,1.96545,92200000.0
2009-02-13 02:14:00,1.96545,1.96685,1.96545,1.96655,149800000.0
2009-02-13 02:15:00,1.96665,1.96665,1.9658,1.96605,80800000.0
2009-02-13 02:16:00,1.9662,1.967,1.9662,1.967,60400000.0
2009-02-13 02:17:00,1.967,1.96715,1.96635,1.96635,40000000.0
2009-02-13 02:18:00,1.9665,1.9668,1.96595,1.9662,98400000.0
2009-02-13 02:19:00,1.96635,1.9673,1.96625,1.9673,60000000.0
2009-02-13 02:20:00,1.96725,1.9678,1.96665,1.96715,170400000.0
2009-02-13 02:21:00,1.96765,1.9681,1.967,1.96705,127200000.0
2009-02-13 02:22:00,1.9669,1.9699,1.96685,1.96975,287600000.0
2009-02-13 02:23:00,1.9697,1.9699,1.9678,1.9693,213200000.0
2009-02-13 02:24:00,1.96905,1.96905,1.96605,1.96685,195100000.0
2009-02-13 02:25:00,1.9669,1.9677,1.96595,1.96735,188000000.0
2009-02-13 02:26:00,1.96745,1.968,1.96665,1.96725,177800000.0
2009-02-13 02:27:00,1.96705,1.96785,1.96705,1.96785,60000000.0
2009-02-13 02:28:00,1.96785,1.9684,1.96755,1.96795,32000000.0
2009-02-13 02:29:00,1.9681,1.9685,1.96665,1.9674,169600000.0
2009-02-13 02:30:00,1.9674,1.9681,1.96575,1.9665,159200000.0
2009-02-13 02:31:00,1.96645,1.96705,1.96605,1.96625,160800000.0
2009-02-13 02:32:00,1.96625,1.96675,1.96565,1.96595,130400000.0
2009-02-13 02:33:00,1.96595,1.9667,1.9659,1.96665,60800000.0
2009-02-13 02:34:00,1.96685,1.96695,1.96685,1.96695,4800000.0
2009-02-13 02:35:00,1.96685,1.96685,1.96685,1.96685,2400000.0
2009-02-13 02:36:00,1.9665,1.96685,1.9665,1.9666,59200000.0
2009-02-13 02:37:00,1.9667,1.9672,1.9666,1.9669,48800000.0
2009-02-13 02:38:00,1.9669,1.96715,1.96675,1.967,44000000.0
2009-02-13 02:39:00,1.9671,1.96725,1.96655,1.96665,56000000.0
2009-02-13 02:40:00,1.96675,1.967,1.9666,1.9666,44000000.0
2009-02-13 02:41:00,1.9667,1.9668,1.96415,1.9653,121800000.0
2009-02-13 02:42:00,1.96545,1.96615,1.96545,1.96565,158000000.0
2009-02-13 02:43:00,1.96565,1.96565,1.96515,1.9653,46400000.0
2009-02-13 02:44:00,1.9652,1.96535,1.96475,1.96535,87200000.0
2009-02-13 02:45:00,1.96535,1.96545,1.96495,1.9654,86400000.0
2009-02-13 02:46:00,1.96555,1.96585,1.96505,1.96565,125600000.0
2009-02-13 02:47:00,1.9657,1.96705,1.9651,1.96645,258000000.0
2009-02-13 02:48:00,1.96665,1.96725,1.9661,1.9662,86400000.0
2009-02-13 02:49:00,1.9661,1.96675,1.966,1.9667,50400000.0
2009-02-13 02:50:00,1.9666,1.9674,1.96635,1.96685,172000000.0
2009-02-13 02:51:00,1.96675,1.9673,1.96615,1.96725,88800000.0
2009-02-13 02:52:00,1.9672,1.9681,1.96705,1.96765,58600000.0
2009-02-13 02:53:00,1.96765,1.96765,1.96655,1.9669,188200000.0
2009-02-13 02:54:00,1.9669,1.9673,1.96635,1.9667,112200000.0
2009-02-13 02:55:00,1.96685,1.96815,1.9663,1.9672,423000000.0
2009-02-13 02:56:00,1.9675,1.96865,1.96725,1.96865,148600000.0
2009-02-13 02:57:00,1.96875,1.96925,1.9679,1.96815,120600000.0
2009-02-13 02:58:00,1.968,1.9681,1.9674,1.9676,138000000.0
2009-02-13 02:59:00,1.9677,1.9678,1.9673,1.9673,35200000.0
2009-02-13 03:00:00,1.96745,1.96745,1.96665,1.96715,35200000.0
2009-02-13 03:01:00,1.9672,1.9675,1.96535,1.96535,180200000.0
2009-02-13 03:02:00,1.9655,1.9671,1.9655,1.9667,283600000.0
2009-02-13 03:03:00,1.9666,1.9668,1.96545,1.9655,220800000.0
2009-02-13 03:04:00,1.9657,1.9666,1.96535,1.96635,151400000.0
2009-02-13 03:05:00,1.9665,1.96675,1.96645,1.96665,62800000.0
2009-02-13 03:06:00,1.96665,1.96685,1.9665,1.96685,43200000.0
2009-02-13 03:07:00,1.96685,1.96685,1.96565,1.9664,156800000.0
2009-02-13 03:08:00,1.9667,1.9669,1.96585,1.96595,98400000.0
2009-02-13 03:09:00,1.96595,1.9661,1.96445,1.9661,141800000.0
2009-02-13 03:10:00,1.96605,1.96605,1.96505,1.9652,72000000.0
2009-02-13 03:11:00,1.96515,1.96575,1.9651,1.96575,93600000.0
2009-02-13 03:12:00,1.96585,1.96585,1.96555,1.96585,33600000.0
2009-02-13 03:13:00,1.966,1.9664,1.96545,1.9657,62400000.0
2009-02-13 03:14:00,1.9658,1.96605,1.9651,1.96525,89600000.0
2009-02-13 03:15:00,1.9648,1.9652,1.9635,1.9642,224200000.0
2009-02-13 03:16:00,1.96405,1.9654,1.96405,1.9649,179400000.0
2009-02-13 03:17:00,1.9649,1.9649,1.96425,1.9647,104600000.0
2009-02-13 03:18:00,1.96455,1.9648,1.96395,1.9642,146200000.0
2009-02-13 03:19:00,1.96435,1.9647,1.9639,1.96435,178800000.0
2009-02-13 03:20:00,1.96455,1.9647,1.9638,1.96445,162200000.0
2009-02-13 03:21:00,1.96445,1.9647,1.96415,1.96415,77000000.0
2009-02-13 03:22:00,1.96425,1.96425,1.96395,1.96415,90000000.0
2009-02-13 03:23:00,1.9643,1.9643,1.96375,1.96375,50400000.0
2009-02-13 03:24:00,1.9638,1.964,1.9634,1.9634,64800000.0
2009-02-13 03:25:00,1.96345,1.9637,1.96265,1.96325,134400000.0
2009-02-13 03:26:00,1.96325,1.96325,1.9627,1.963,61800000.0
2009-02-13 03:27:00,1.9628,1.9631,1.96265,1.96295,47400000.0
2009-02-13 03:28:00,1.96305,1.96335,1.9629,1.9631,82600000.0
2009-02-13 03:29:00,1.9631,1.9634,1.9629,1.9634,83200000.0
2009-02-13 03:30:00,1.9634,1.96355,1.9627,1.96285,61600000.0
2009-02-13 03:31:00,1.963,1.9634,1.963,1.9631,40800000.0
2009-02-13 03:32:00,1.9631,1.9636,1.963,1.963,69600000.0
2009-02-13 03:33:00,1.96305,1.96355,1.96285,1.9633,81600000.0
2009-02-13 03:34:00,1.96335,1.9638,1.9631,1.9633,47600000.0
2009-02-13 03:35:00,1.96345,1.96345,1.96305,1.9631,24000000.0
2009-02-13 03:36:00,1.96315,1.9638,1.96305,1.96345,62000000.0
2009-02-13 03:37:00,1.9634,1.96355,1.9634,1.9635,9600000.0
2009-02-13 03:38:00,1.96355,1.96385,1.9635,1.96385,26400000.0
2009-02-13 03:39:00,1.964,1.9642,1.96375,1.9642,60800000.0
2009-02-13 03:40:00,1.9643,1.9643,1.964,1.964,9600000.0
2009-02-13 03:41:00,1.964,1.9653,1.964,1.9649,94400000.0
2009-02-13 03:42:00,1.9649,1.96515,1.96485,1.965,91200000.0
2009-02-13 03:43:00,1.96495,1.9651,1.96365,1.9648,125400000.0
2009-02-13 03:44:00,1.9649,1.9649,1.96445,1.96445,60000000.0
2009-02-13 03:45:00,1.96455,1.96455,1.9636,1.96415,153000000.0
2009-02-13 03:46:00,1.96425,1.96425,1.96335,1.9636,93800000.0
2009-02-13 03:47:00,1.9637,1.9645,1.9634,1.9645,97000000.0
2009-02-13 03:48:00,1.9646,1.96475,1.9642,1.9642,63400000.0
2009-02-13 03:49:00,1.96425,1.9645,1.96415,1.96435,69200000.0
2009-02-13 03:50:00,1.96445,1.96515,1.96425,1.9651,117200000.0
2009-02-13 03:51:00,1.96515,1.9653,1.96455,1.96495,61000000.0
2009-02-13 03:52:00,1.96485,1.96485,1.96435,1.9646,33200000.0
2009-02-13 03:53:00,1.96465,1.9649,1.96465,1.9647,34400000.0
2009-02-13 03:54:00,1.96475,1.96485,1.9644,1.9644,88000000.0
2009-02-13 03:55:00,1.96405,1.9648,1.96405,1.96405,113000000.0
2009-02-13 03:56:00,1.9641,1.9641,1.9629,1.9638,115000000.0
2009-02-13 03:57:00,1.96375,1.96465,1.96345,1.96465,161000000.0
2009-02-13 03:58:00,1.9646,1.9649,1.96445,1.96455,52800000.0
2009-02-13 03:59:00,1.9646,1.9652,1.9645,1.965,129600000.0
2009-02-13 04:00:00,1.96475,1.96505,1.9644,1.96445,148000000.0
2009-02-13 04:01:00,1.96445,1.96455,1.9643,1.9645,38400000.0
2009-02-13 04:02:00,1.96425,1.9645,1.9636,1.96435,113800000.0
2009-02-13 04:03:00,1.9643,1.965,1.9643,1.96485,95200000.0
2009-02-13 04:04:00,1.965,1.9653,1.9645,1.9652,178600000.0
2009-02-13 04:05:00,1.9652,1.9662,1.9652,1.9661,105600000.0
2009-02-13 04:06:00,1.96615,1.96625,1.9642,1.96515,141000000.0
2009-02-13 04:07:00,1.9652,1.96525,1.96445,1.96505,107600000.0
2009-02-13 04:08:00,1.96505,1.9651,1.9641,1.9646,178600000.0
2009-02-13 04:09:00,1.9646,1.9648,1.96365,1.9648,177400000.0
2009-02-13 04:10:00,1.9648,1.9652,1.96475,1.9649,110400000.0
2009-02-13 04:11:00,1.96455,1.965,1.96435,1.9645,141400000.0
2009-02-13 04:12:00,1.9645,1.96485,1.96415,1.9644,164800000.0
2009-02-13 04:13:00,1.9645,1.96465,1.9639,1.96395,143000000.0
2009-02-13 04:14:00,1.9641,1.9644,1.964,1.96425,70400000.0
2009-02-13 04:15:00,1.96425,1.9646,1.9638,1.9643,91200000.0
2009-02-13 04:16:00,1.9643,1.9644,1.9631,1.9634,204000000.0
2009-02-13 04:17:00,1.9634,1.9636,1.9629,1.96315,184600000.0
2009-02-13 04:18:00,1.9631,1.96345,1.9627,1.96285,59800000.0
2009-02-13 04:19:00,1.96295,1.96395,1.9626,1.9638,141200000.0
2009-02-13 04:20:00,1.96395,1.9641,1.963,1.9631,176600000.0
2009-02-13 04:21:00,1.96325,1.964,1.96325,1.96385,68400000.0
2009-02-13 04:22:00,1.96385,1.9645,1.96385,1.9645,87600000.0
2009-02-13 04:23:00,1.96435,1.96515,1.9641,1.9651,187200000.0
2009-02-13 04:24:00,1.9651,1.96525,1.96435,1.96465,178000000.0
2009-02-13 04:25:00,1.9646,1.96465,1.96395,1.96405,133600000.0
2009-02-13 04:26:00,1.96395,1.96445,1.9638,1.96445,178800000.0
2009-02-13 04:27:00,1.96445,1.9647,1.96425,1.96465,172800000.0
2009-02-13 04:28:00,1.96445,1.9651,1.9644,1.96495,64400000.0
2009-02-13 04:29:00,1.96495,1.96545,1.9636,1.96415,302000000.0
2009-02-13 04:30:00,1.96415,1.9646,1.96265,1.96365,159000000.0
2009-02-13 04:31:00,1.9634,1.96395,1.9627,1.9627,153400000.0
2009-02-13 04:32:00,1.96275,1.96335,1.96265,1.9628,72000000.0
2009-02-13 04:33:00,1.9628,1.9641,1.96265,1.96265,173000000.0
2009-02-13 04:34:00,1.9629,1.96305,1.96245,1.9626,61000000.0
2009-02-13 04:35:00,1.9626,1.9626,1.9618,1.9626,32200000.0
2009-02-13 04:36:00,1.9626,1.9626,1.96255,1.9626,26500000.0
2009-02-13 04:37:00,1.9626,1.96325,1.9626,1.96325,61200000.0
2009-02-13 04:38:00,1.9633,1.9636,1.96305,1.96325,68800000.0
2009-02-13 04:39:00,1.9633,1.9634,1.963,1.9631,58000000.0
2009-02-13 04:40:00,1.96325,1.9636,1.96325,1.9635,27800000.0
2009-02-13 04:41:00,1.9635,1.9635,1.96315,1.9632,60000000.0
2009-02-13 04:42:00,1.9633,1.9643,1.9633,1.9639,81000000.0
2009-02-13 04:43:00,1.9638,1.9645,1.96345,1.9638,78200000.0
2009-02-13 04:44:00,1.9638,1.9638,1.9621,1.96295,160500000.0
2009-02-13 04:45:00,1.9631,1.9631,1.9626,1.96285,213600000.0
2009-02-13 04:46:00,1.9628,1.9633,1.96255,1.9633,134000000.0
2009-02-13 04:47:00,1.96325,1.96325,1.9626,1.96265,34800000.0
2009-02-13 04:48:00,1.9626,1.9633,1.96255,1.9629,60000000.0
2009-02-13 04:49:00,1.963,1.9632,1.963,1.96315,11200000.0
2009-02-13 04:50:00,1.9633,1.9635,1.96315,1.9635,18400000.0
2009-02-13 04:51:00,1.96365,1.96365,1.9627,1.9632,94400000.0
2009-02-13 04:52:00,1.96315,1.9635,1.96305,1.96325,29000000.0
2009-02-13 04:53:00,1.9634,1.9641,1.9634,1.9638,71200000.0
2009-02-13 04:54:00,1.96315,1.96375,1.9631,1.9634,118000000.0
2009-02-13 04:55:00,1.96335,1.9635,1.96295,1.96325,98400000.0
2009-02-13 04:56:00,1.96335,1.9634,1.96295,1.96305,75800000.0
2009-02-13 04:57:00,1.9629,1.96295,1.96255,1.9626,76700000.0
2009-02-13 04:58:00,1.9626,1.9626,1.96,1.9611,144500000.0
2009-02-13 04:59:00,1.9611,1.9621,1.96065,1.96195,112200000.0
2009-02-13 05:00:00,1.9616,1.9621,1.96115,1.96145,137400000.0
2009-02-13 05:01:00,1.96135,1.96135,1.9603,1.9603,97800000.0
2009-02-13 05:02:00,1.9603,1.96145,1.95965,1.96125,206600000.0
2009-02-13 05:03:00,1.96125,1.9616,1.9608,1.96105,58000000.0
2009-02-13 05:04:00,1.961,1.96205,1.9609,1.96205,69600000.0
2009-02-13 05:05:00,1.962,1.96205,1.96035,1.9609,121600000.0
2009-02-13 05:06:00,1.961,1.9614,1.96075,1.96105,50000000.0
2009-02-13 05:07:00,1.9611,1.96215,1.9604,1.96065,198600000.0
2009-02-13 05:08:00,1.96075,1.96185,1.96065,1.9617,167600000.0
2009-02-13 05:09:00,1.9617,1.9617,1.96115,1.96125,79600000.0
2009-02-13 05:10:00,1.96125,1.96215,1.96105,1.96165,162600000.0
2009-02-13 05:11:00,1.96165,1.96215,1.96145,1.9618,186400000.0
2009-02-13 05:12:00,1.9618,1.9622,1.9614,1.9619,213000000.0
2009-02-13 05:13:00,1.9619,1.9626,1.96125,1.96205,175600000.0
2009-02-13 05:14:00,1.96205,1.9638,1.96155,1.96245,233800000.0
2009-02-13 05:15:00,1.96215,1.9635,1.96215,1.9635,233000000.0
2009-02-13 05:16:00,1.9633,1.9636,1.9626,1.96265,293200000.0
2009-02-13 05:17:00,1.9623,1.96295,1.96195,1.9628,197400000.0
2009-02-13 05:18:00,1.96285,1.96325,1.9621,1.9628,238400000.0
2009-02-13 05:19:00,1.96265,1.9628,1.96205,1.96235,154800000.0
2009-02-13 05:20:00,1.96235,1.96315,1.9623,1.96315,209400000.0
2009-02-13 05:21:00,1.96315,1.9634,1.96245,1.9631,243400000.0
2009-02-13 05:22:00,1.96295,1.9637,1.9621,1.96335,182800000.0
2009-02-13 05:23:00,1.9632,1.9632,1.96225,1.96225,146400000.0
2009-02-13 05:24:00,1.9623,1.9628,1.96175,1.9624,190400000.0
2009-02-13 05:25:00,1.9623,1.9623,1.96125,1.96175,188800000.0
2009-02-13 05:26:00,1.9618,1.96195,1.96165,1.9618,79600000.0
2009-02-13 05:27:00,1.9617,1.9622,1.96155,1.9617,107600000.0
2009-02-13 05:28:00,1.9619,1.96275,1.9617,1.96275,157600000.0
2009-02-13 05:29:00,1.96285,1.96285,1.9613,1.96155,186600000.0
2009-02-13 05:30:00,1.96175,1.9634,1.96175,1.96305,177400000.0
2009-02-13 05:31:00,1.9629,1.9632,1.96275,1.9631,111200000.0
2009-02-13 05:32:00,1.9631,1.9633,1.9621,1.9623,72000000.0
2009-02-13 05:33:00,1.9622,1.9627,1.962,1.96235,99400000.0
2009-02-13 05:34:00,1.9623,1.96345,1.9623,1.96335,83800000.0
2009-02-13 05:35:00,1.96325,1.9637,1.96265,1.96325,138000000.0
2009-02-13 05:36:00,1.96305,1.9634,1.96215,1.9634,161000000.0
2009-02-13 05:37:00,1.96335,1.9635,1.96295,1.96295,213200000.0
2009-02-13 05:38:00,1.96295,1.96305,1.9622,1.96235,99400000.0
2009-02-13 05:39:00,1.9626,1.96275,1.9621,1.96275,65000000.0
2009-02-13 05:40:00,1.96275,1.96415,1.96255,1.96305,86400000.0
2009-02-13 05:41:00,1.9631,1.9638,1.9628,1.96365,81000000.0
2009-02-13 05:42:00,1.96365,1.9639,1.96355,1.96365,45600000.0
2009-02-13 05:43:00,1.96375,1.96375,1.9627,1.9632,112200000.0
2009-02-13 05:44:00,1.96325,1.96385,1.9629,1.9634,121600000.0
2009-02-13 05:45:00,1.9633,1.9637,1.96325,1.96345,100000000.0
2009-02-13 05:46:00,1.96305,1.9631,1.9621,1.96245,154400000.0
2009-02-13 05:47:00,1.96275,1.9641,1.9621,1.963,258600000.0
2009-02-13 05:48:00,1.9632,1.96325,1.9628,1.96295,111200000.0
2009-02-13 05:49:00,1.96295,1.9637,1.96295,1.96365,84000000.0
2009-02-13 05:50:00,1.9637,1.9638,1.96295,1.9636,156200000.0
2009-02-13 05:51:00,1.9634,1.9636,1.9631,1.9632,148800000.0
2009-02-13 05:52:00,1.9632,1.96355,1.96295,1.9631,119600000.0
2009-02-13 05:53:00,1.96305,1.9631,1.96235,1.9626,82000000.0
2009-02-13 05:54:00,1.9626,1.9628,1.96125,1.96195,198800000.0
2009-02-13 05:55:00,1.96205,1.96205,1.9606,1.9611,221600000.0
2009-02-13 05:56:00,1.9611,1.9618,1.961,1.9616,209200000.0
2009-02-13 05:57:00,1.96165,1.96215,1.9613,1.96165,128400000.0
2009-02-13 05:58:00,1.96185,1.96305,1.96185,1.96305,125000000.0
2009-02-13 05:59:00,1.96325,1.96445,1.9628,1.96345,248200000.0
2009-02-13 06:00:00,1.96335,1.96375,1.9631,1.96345,133800000.0
2009-02-13 06:01:00,1.9632,1.9636,1.9628,1.9636,123600000.0
2009-02-13 06:02:00,1.96375,1.9655,1.96375,1.965,194800000.0
2009-02-13 06:03:00,1.965,1.9655,1.96455,1.9654,242400000.0
2009-02-13 06:04:00,1.9653,1.96605,1.96465,1.96545,264400000.0
2009-02-13 06:05:00,1.96545,1.96665,1.9642,1.9648,169800000.0
2009-02-13 06:06:00,1.9648,1.9648,1.9637,1.96405,141200000.0
2009-02-13 06:07:00,1.9642,1.9642,1.96295,1.963,58400000.0
2009-02-13 06:08:00,1.9631,1.9642,1.96275,1.96375,76200000.0
2009-02-13 06:09:00,1.9639,1.96405,1.963,1.9632,69200000.0
2009-02-13 06:10:00,1.9632,1.96335,1.9623,1.9626,86400000.0
2009-02-13 06:11:00,1.9626,1.9635,1.9626,1.9634,61800000.0
2009-02-13 06:12:00,1.9634,1.96345,1.9632,1.96325,62400000.0
2009-02-13 06:13:00,1.9633,1.96345,1.963,1.96315,28000000.0
2009-02-13 06:14:00,1.96305,1.96315,1.96275,1.963,16000000.0
2009-02-13 06:15:00,1.96315,1.96395,1.963,1.96395,36000000.0
2009-02-13 06:16:00,1.96395,1.96415,1.96395,1.964,43200000.0
2009-02-13 06:17:00,1.9641,1.96555,1.9641,1.9647,127800000.0
2009-02-13 06:18:00,1.96485,1.96485,1.96425,1.96425,67400000.0
2009-02-13 06:19:00,1.9642,1.96505,1.9642,1.9649,77200000.0
2009-02-13 06:20:00,1.96495,1.966,1.96495,1.96595,30200000.0
2009-02-13 06:21:00,1.9661,1.9662,1.9652,1.96575,109400000.0
2009-02-13 06:22:00,1.9659,1.966,1.9652,1.9653,134000000.0
2009-02-13 06:23:00,1.9653,1.96565,1.9649,1.9653,97200000.0
2009-02-13 06:24:00,1.9653,1.96555,1.96525,1.96545,60200000.0
2009-02-13 06:25:00,1.96525,1.96535,1.96475,1.96485,54400000.0
2009-02-13 06:26:00,1.96485,1.96545,1.9648,1.96515,52200000.0
2009-02-13 06:27:00,1.9651,1.9672,1.9651,1.9671,161800000.0
2009-02-13 06:28:00,1.9669,1.96695,1.9657,1.96595,143200000.0
2009-02-13 06:29:00,1.9662,1.96635,1.96435,1.9653,148000000.0
2009-02-13 06:30:00,1.96525,1.96525,1.9643,1.9644,37200000.0
2009-02-13 06:31:00,1.9644,1.9649,1.9644,1.9647,31400000.0
2009-02-13 06:32:00,1.9646,1.96495,1.9646,1.9647,38400000.0
2009-02-13 06:33:00,1.96455,1.9649,1.96455,1.96475,21600000.0
2009-02-13 06:34:00,1.96485,1.9649,1.96345,1.96365,94800000.0
2009-02-13 06:35:00,1.96355,1.9642,1.96295,1.9642,154800000.0
2009-02-13 06:36:00,1.96415,1.9645,1.96375,1.9645,96800000.0
2009-02-13 06:37:00,1.96455,1.9655,1.9639,1.9653,190600000.0
2009-02-13 06:38:00,1.9654,1.9669,1.9654,1.96665,183000000.0
2009-02-13 06:39:00,1.96665,1.96665,1.96565,1.9661,63200000.0
2009-02-13 06:40:00,1.9663,1.9675,1.9662,1.9668,154000000.0
2009-02-13 06:41:00,1.96665,1.9676,1.9661,1.9673,66000000.0
2009-02-13 06:42:00,1.9674,1.96805,1.9669,1.9676,95000000.0
2009-02-13 06:43:00,1.96755,1.96775,1.96565,1.9666,171900000.0
2009-02-13 06:44:00,1.9666,1.9676,1.96555,1.9669,279600000.0
2009-02-13 06:45:00,1.96695,1.96875,1.96675,1.96835,183600000.0
2009-02-13 06:46:00,1.96835,1.9684,1.96745,1.9676,139600000.0
2009-02-13 06:47:00,1.9676,1.9684,1.96735,1.96735,127200000.0
2009-02-13 06:48:00,1.96745,1.9679,1.9672,1.96765,142000000.0
2009-02-13 06:49:00,1.96765,1.96795,1.9674,1.9676,60000000.0
2009-02-13 06:50:00,1.96765,1.9684,1.96765,1.9679,60800000.0
2009-02-13 06:51:00,1.968,1.968,1.96755,1.96755,88800000.0
2009-02-13 06:52:00,1.96755,1.96755,1.9673,1.9673,32000000.0
2009-02-13 06:53:00,1.96735,1.96815,1.96735,1.9681,81800000.0
2009-02-13 06:54:00,1.96815,1.96815,1.96755,1.96765,79200000.0
2009-02-13 06:55:00,1.96765,1.9687,1.96745,1.9681,88000000.0
2009-02-13 06:56:00,1.96795,1.968,1.96655,1.96725,103000000.0
2009-02-13 06:57:00,1.96725,1.9673,1.9666,1.9669,71600000.0
2009-02-13 06:58:00,1.9668,1.967,1.9668,1.967,48000000.0
2009-02-13 06:59:00,1.96715,1.96715,1.966,1.9663,113000000.0
2009-02-13 07:00:00,1.9663,1.9663,1.9656,1.9658,83200000.0
2009-02-13 07:01:00,1.9656,1.9659,1.9656,1.9657,22400000.0
2009-02-13 07:02:00,1.9656,1.9657,1.96435,1.96435,42400000.0
2009-02-13 07:03:00,1.96455,1.9649,1.96425,1.96435,80600000.0
2009-02-13 07:04:00,1.96445,1.9655,1.964,1.9654,129000000.0
2009-02-13 07:05:00,1.96535,1.9655,1.9649,1.9655,36000000.0
2009-02-13 07:06:00,1.9654,1.966,1.9649,1.9653,76400000.0
2009-02-13 07:07:00,1.9655,1.9655,1.96435,1.9649,124800000.0
2009-02-13 07:08:00,1.9651,1.96555,1.9649,1.9655,80000000.0
2009-02-13 07:09:00,1.96545,1.96625,1.9651,1.9657,141400000.0
2009-02-13 07:10:00,1.9657,1.9663,1.96525,1.96615,184400000.0
2009-02-13 07:11:00,1.9661,1.9665,1.96525,1.9656,125400000.0
2009-02-13 07:12:00,1.9656,1.9656,1.96485,1.9651,57200000.0
2009-02-13 07:13:00,1.96535,1.9661,1.9653,1.96535,82800000.0
2009-02-13 07:14:00,1.96525,1.96535,1.96505,1.96525,40800000.0
2009-02-13 07:15:00,1.96525,1.9655,1.96485,1.965,37600000.0
2009-02-13 07:16:00,1.96505,1.96575,1.9648,1.9654,55000000.0
2009-02-13 07:17:00,1.96545,1.9657,1.96535,1.96555,43200000.0
2009-02-13 07:18:00,1.96555,1.96555,1.9649,1.96505,64400000.0
2009-02-13 07:19:00,1.96515,1.96585,1.9644,1.96445,157600000.0
2009-02-13 07:20:00,1.96445,1.96665,1.96445,1.96575,187000000.0
2009-02-13 07:21:00,1.9659,1.96645,1.9659,1.9659,93600000.0
2009-02-13 07:22:00,1.9659,1.966,1.96455,1.96545,104400000.0
2009-02-13 07:23:00,1.9654,1.966,1.96485,1.96585,143200000.0
2009-02-13 07:24:00,1.9657,1.96605,1.9657,1.96605,49600000.0
2009-02-13 07:25:00,1.96615,1.9668,1.966,1.96665,82400000.0
2009-02-13 07:26:00,1.9665,1.9672,1.9665,1.96705,56000000.0
2009-02-13 07:27:00,1.96685,1.96705,1.96615,1.9669,77200000.0
2009-02-13 07:28:00,1.96695,1.96715,1.9666,1.96675,62000000.0
2009-02-13 07:29:00,1.96675,1.96715,1.9667,1.9667,49600000.0
2009-02-13 07:30:00,1.96685,1.96695,1.96575,1.9659,92600000.0
2009-02-13 07:31:00,1.96595,1.96645,1.96545,1.9656,203800000.0
2009-02-13 07:32:00,1.9656,1.9656,1.965,1.9652,44800000.0
2009-02-13 07:33:00,1.9652,1.9663,1.9651,1.9658,77800000.0
2009-02-13 07:34:00,1.96585,1.9659,1.96485,1.9652,79800000.0
2009-02-13 07:35:00,1.96525,1.9657,1.96515,1.9653,46800000.0
2009-02-13 07:36:00,1.96515,1.96525,1.96435,1.96435,79200000.0
2009-02-13 07:37:00,1.9646,1.96555,1.96455,1.9654,115600000.0
2009-02-13 07:38:00,1.96535,1.96605,1.96525,1.9653,111200000.0
2009-02-13 07:39:00,1.96535,1.966,1.9652,1.96595,186800000.0
2009-02-13 07:40:00,1.96605,1.96645,1.9649,1.96625,229200000.0
2009-02-13 07:41:00,1.9662,1.9666,1.966,1.96625,87600000.0
2009-02-13 07:42:00,1.96625,1.96735,1.96605,1.96675,94800000.0
2009-02-13 07:43:00,1.96665,1.9668,1.9661,1.9665,51200000.0
2009-02-13 07:44:00,1.9665,1.96765,1.9661,1.9667,118800000.0
2009-02-13 07:45:00,1.9666,1.96755,1.9658,1.96695,201400000.0
2009-02-13 07:46:00,1.9669,1.96705,1.9664,1.9665,86400000.0
2009-02-13 07:47:00,1.9664,1.9665,1.9655,1.96585,98800000.0
2009-02-13 07:48:00,1.9658,1.96645,1.9656,1.96605,89000000.0
2009-02-13 07:49:00,1.9662,1.9663,1.9661,1.9662,39200000.0
2009-02-13 07:50:00,1.96615,1.9662,1.9651,1.96535,72800000.0
2009-02-13 07:51:00,1.9654,1.9654,1.965,1.965,36000000.0
2009-02-13 07:52:00,1.96505,1.9658,1.9649,1.9649,120600000.0
2009-02-13 07:53:00,1.9648,1.966,1.9647,1.9657,111600000.0
2009-02-13 07:54:00,1.96585,1.9659,1.96505,1.96575,111600000.0
2009-02-13 07:55:00,1.9656,1.9661,1.96555,1.96585,58800000.0
2009-02-13 07:56:00,1.96585,1.96585,1.96545,1.9657,54400000.0
2009-02-13 07:57:00,1.9656,1.9656,1.96425,1.9648,173600000.0
2009-02-13 07:58:00,1.9648,1.9648,1.96405,1.9642,163200000.0
2009-02-13 07:59:00,1.9642,1.96445,1.96405,1.9642,102200000.0
2009-02-13 08:00:00,1.9644,1.9644,1.96215,1.9625,124800000.0
2009-02-13 08:01:00,1.96245,1.9637,1.96235,1.96355,177000000.0
2009-02-13 08:02:00,1.96355,1.9645,1.9634,1.9644,202600000.0
2009-02-13 08:03:00,1.9644,1.9644,1.963,1.96335,160000000.0
2009-02-13 08:04:00,1.96335,1.96395,1.9632,1.96375,34400000.0
2009-02-13 08:05:00,1.96375,1.96405,1.9636,1.9639,47400000.0
2009-02-13 08:06:00,1.9639,1.9639,1.96355,1.96385,46400000.0
2009-02-13 08:07:00,1.9637,1.9638,1.9636,1.96375,24800000.0
2009-02-13 08:08:00,1.9638,1.96415,1.9636,1.9639,105600000.0
2009-02-13 08:09:00,1.9637,1.9639,1.9634,1.96345,118400000.0
2009-02-13 08:10:00,1.96345,1.9639,1.96325,1.96375,72000000.0
2009-02-13 08:11:00,1.9639,1.9639,1.9633,1.96365,83400000.0
2009-02-13 08:12:00,1.9637,1.9638,1.96325,1.96325,55600000.0
2009-02-13 08:13:00,1.96305,1.96375,1.963,1.96375,65600000.0
2009-02-13 08:14:00,1.96375,1.96395,1.96265,1.9628,185200000.0
2009-02-13 08:15:00,1.96295,1.9633,1.96265,1.9627,45200000.0
2009-02-13 08:16:00,1.9627,1.9633,1.9626,1.9633,63600000.0
2009-02-13 08:17:00,1.9633,1.9637,1.963,1.96355,124800000.0
2009-02-13 08:18:00,1.96335,1.96355,1.96265,1.963,90000000.0
2009-02-13 08:19:00,1.96305,1.96345,1.963,1.96345,74200000.0
2009-02-13 08:20:00,1.96335,1.96335,1.9622,1.9631,153400000.0
2009-02-13 08:21:00,1.9632,1.96335,1.96205,1.96305,129800000.0
2009-02-13 08:22:00,1.96305,1.96395,1.96295,1.96335,102400000.0
2009-02-13 08:23:00,1.96335,1.96335,1.96275,1.9629,91200000.0
2009-02-13 08:24:00,1.9628,1.9631,1.96265,1.96265,98400000.0
2009-02-13 08:25:00,1.9626,1.9631,1.9622,1.96225,85200000.0
2009-02-13 08:26:00,1.96225,1.9625,1.96185,1.9625,87400000.0
2009-02-13 08:27:00,1.9625,1.96265,1.9623,1.96255,51000000.0
2009-02-13 08:28:00,1.9624,1.96285,1.9617,1.9625,135400000.0
2009-02-13 08:29:00,1.9625,1.9626,1.9622,1.9626,83800000.0
2009-02-13 08:30:00,1.9624,1.9629,1.9621,1.9621,112600000.0
2009-02-13 08:31:00,1.96205,1.96235,1.96195,1.9621,56800000.0
2009-02-13 08:32:00,1.9622,1.9625,1.96205,1.96245,68000000.0
2009-02-13 08:33:00,1.96255,1.96275,1.9622,1.96265,100600000.0
2009-02-13 08:34:00,1.9628,1.9632,1.9626,1.9628,116000000.0
2009-02-13 08:35:00,1.9629,1.96315,1.96275,1.96305,78400000.0
2009-02-13 08:36:00,1.96305,1.96315,1.9625,1.96295,43400000.0
2009-02-13 08:37:00,1.963,1.96375,1.963,1.96375,137400000.0
2009-02-13 08:38:00,1.96365,1.9641,1.96365,1.9639,159600000.0
2009-02-13 08:39:00,1.96375,1.9645,1.96325,1.9638,241400000.0
2009-02-13 08:40:00,1.9639,1.96525,1.9637,1.9652,223400000.0
2009-02-13 08:41:00,1.9651,1.96585,1.9637,1.96555,229600000.0
2009-02-13 08:42:00,1.96545,1.9656,1.9642,1.9643,200400000.0
2009-02-13 08:43:00,1.9641,1.96485,1.9633,1.9644,160000000.0
2009-02-13 08:44:00,1.96425,1.9656,1.9636,1.964,168800000.0
2009-02-13 08:45:00,1.9639,1.964,1.9633,1.96365,158400000.0
2009-02-13 08:46:00,1.96385,1.96405,1.96355,1.9639,71000000.0
2009-02-13 08:47:00,1.96385,1.96405,1.9634,1.96375,118200000.0
2009-02-13 08:48:00,1.9636,1.96395,1.9636,1.96395,40000000.0
2009-02-13 08:49:00,1.9639,1.96435,1.96375,1.9642,43200000.0
2009-02-13 08:50:00,1.96405,1.9642,1.9637,1.9639,104800000.0
2009-02-13 08:51:00,1.9639,1.96405,1.9638,1.96395,33000000.0
2009-02-13 08:52:00,1.96415,1.96475,1.96415,1.96455,53000000.0
2009-02-13 08:53:00,1.9645,1.96485,1.9641,1.9642,92200000.0
2009-02-13 08:54:00,1.9646,1.9646,1.96385,1.96405,63800000.0
2009-02-13 08:55:00,1.9641,1.96435,1.9641,1.96425,38000000.0
2009-02-13 08:56:00,1.964,1.9642,1.9639,1.96405,45800000.0
2009-02-13 08:57:00,1.964,1.96415,1.9636,1.9641,126400000.0
2009-02-13 08:58:00,1.96395,1.964,1.9636,1.96375,95200000.0
2009-02-13 08:59:00,1.9638,1.96475,1.96375,1.9646,140000000.0
2009-02-13 09:00:00,1.96475,1.9648,1.9621,1.9634,328800000.0
2009-02-13 09:01:00,1.9635,1.96445,1.96325,1.9636,343200000.0
2009-02-13 09:02:00,1.9636,1.9642,1.96285,1.9639,300000000.0
2009-02-13 09:03:00,1.96345,1.9643,1.96235,1.9627,206600000.0
2009-02-13 09:04:00,1.96285,1.96315,1.9619,1.9624,276400000.0
2009-02-13 09:05:00,1.9625,1.96325,1.96215,1.963,184000000.0
2009-02-13 09:06:00,1.96295,1.9635,1.96245,1.96295,164000000.0
2009-02-13 09:07:00,1.963,1.96315,1.96185,1.9621,225200000.0
2009-02-13 09:08:00,1.96215,1.9629,1.96185,1.9629,254000000.0
2009-02-13 09:09:00,1.96305,1.96305,1.96145,1.96145,126000000.0
2009-02-13 09:10:00,1.96145,1.9622,1.961,1.9621,242000000.0
2009-02-13 09:11:00,1.9622,1.9626,1.9617,1.96225,101200000.0
2009-02-13 09:12:00,1.96225,1.9626,1.96185,1.9621,109600000.0
2009-02-13 09:13:00,1.9621,1.9629,1.9618,1.96285,166600000.0
2009-02-13 09:14:00,1.96305,1.96345,1.9615,1.962,247800000.0
2009-02-13 09:15:00,1.9619,1.9622,1.96095,1.9618,207600000.0
2009-02-13 09:16:00,1.9618,1.9619,1.961,1.96165,95800000.0
2009-02-13 09:17:00,1.96165,1.96165,1.96045,1.9608,122600000.0
2009-02-13 09:18:00,1.9609,1.9612,1.96055,1.96095,92400000.0
2009-02-13 09:19:00,1.96105,1.9615,1.96055,1.9611,149400000.0
2009-02-13 09:20:00,1.96105,1.9613,1.9603,1.96055,118600000.0
2009-02-13 09:21:00,1.96055,1.96145,1.96055,1.9613,178800000.0
2009-02-13 09:22:00,1.9613,1.96215,1.96115,1.9617,121400000.0
2009-02-13 09:23:00,1.96165,1.9624,1.9615,1.9622,165200000.0
2009-02-13 09:24:00,1.96205,1.96315,1.9617,1.963,170600000.0
2009-02-13 09:25:00,1.96265,1.9627,1.9618,1.9622,153600000.0
2009-02-13 09:26:00,1.9623,1.9635,1.9622,1.9629,175600000.0
2009-02-13 09:27:00,1.9629,1.9629,1.962,1.9627,147600000.0
2009-02-13 09:28:00,1.96275,1.96275,1.96185,1.96215,213800000.0
2009-02-13 09:29:00,1.9621,1.96295,1.96205,1.96235,148400000.0
2009-02-13 09:30:00,1.96245,1.96275,1.9621,1.9624,194000000.0
2009-02-13 09:31:00,1.96235,1.9633,1.96235,1.96275,235600000.0
2009-02-13 09:32:00,1.9629,1.9636,1.96275,1.96325,184400000.0
2009-02-13 09:33:00,1.96325,1.96325,1.96215,1.96235,177000000.0
2009-02-13 09:34:00,1.96235,1.96245,1.9613,1.9619,150000000.0
2009-02-13 09:35:00,1.9619,1.96225,1.96095,1.96105,212400000.0
2009-02-13 09:36:00,1.96105,1.96165,1.9601,1.96085,193000000.0
2009-02-13 09:37:00,1.96075,1.9612,1.95965,1.9609,236400000.0
2009-02-13 09:38:00,1.96075,1.9609,1.9587,1.9589,204000000.0
2009-02-13 09:39:00,1.95885,1.9603,1.95885,1.95975,172800000.0
2009-02-13 09:40:00,1.9594,1.96025,1.95915,1.95945,152000000.0
2009-02-13 09:41:00,1.95935,1.95985,1.9591,1.95915,181600000.0
2009-02-13 09:42:00,1.95915,1.96,1.9582,1.95855,196600000.0
2009-02-13 09:43:00,1.9585,1.9607,1.95745,1.9607,229000000.0
2009-02-13 09:44:00,1.95965,1.95965,1.9582,1.9582,276000000.0
2009-02-13 09:45:00,1.9583,1.9591,1.9578,1.9582,248000000.0
2009-02-13 09:46:00,1.9585,1.95865,1.95635,1.95725,233000000.0
2009-02-13 09:47:00,1.9573,1.9578,1.95695,1.9571,163800000.0
2009-02-13 09:48:00,1.9571,1.95825,1.9567,1.95785,172400000.0
2009-02-13 09:49:00,1.95795,1.9583,1.9573,1.9577,150000000.0
2009-02-13 09:50:00,1.9576,1.9578,1.9562,1.9562,120600000.0
2009-02-13 09:51:00,1.95635,1.95675,1.9558,1.9565,142000000.0
2009-02-13 09:52:00,1.9565,1.9567,1.95575,1.95605,136800000.0
2009-02-13 09:53:00,1.95595,1.9564,1.95595,1.95635,108000000.0
2009-02-13 09:54:00,1.95635,1.95775,1.9561,1.95675,203200000.0
2009-02-13 09:55:00,1.95695,1.9577,1.95665,1.95765,213200000.0
2009-02-13 09:56:00,1.95765,1.9584,1.95545,1.95565,250000000.0
2009-02-13 09:57:00,1.9558,1.9563,1.95405,1.9554,195700000.0
2009-02-13 09:58:00,1.9554,1.9554,1.9538,1.95445,231100000.0
2009-02-13 09:59:00,1.9543,1.95465,1.95315,1.95345,239200000.0
2009-02-13 10:00:00,1.9534,1.9537,1.95205,1.95225,274000000.0
2009-02-13 10:01:00,1.9521,1.9543,1.9521,1.954,263300000.0
2009-02-13 10:02:00,1.95415,1.95415,1.95185,1.95195,237200000.0
2009-02-13 10:03:00,1.95185,1.9528,1.9511,1.95275,196400000.0
2009-02-13 10:04:00,1.95265,1.95275,1.9522,1.9524,116200000.0
2009-02-13 10:05:00,1.95245,1.9526,1.9517,1.95245,200000000.0
2009-02-13 10:06:00,1.9526,1.9537,1.9526,1.95315,136200000.0
2009-02-13 10:07:00,1.95325,1.9547,1.95305,1.9547,236400000.0
2009-02-13 10:08:00,1.9543,1.9546,1.9535,1.9538,237600000.0
2009-02-13 10:09:00,1.95405,1.9545,1.9532,1.9543,169400000.0
2009-02-13 10:10:00,1.9543,1.9546,1.95325,1.9534,117600000.0
2009-02-13 10:11:00,1.95335,1.95435,1.95175,1.95205,246000000.0
2009-02-13 10:12:00,1.95185,1.95375,1.95115,1.95255,274400000.0
2009-02-13 10:13:00,1.9525,1.95395,1.9525,1.9531,216800000.0
2009-02-13 10:14:00,1.95315,1.9538,1.9526,1.95285,209600000.0
2009-02-13 10:15:00,1.9521,1.95315,1.95175,1.95285,227200000.0
2009-02-13 10:16:00,1.95295,1.953,1.9517,1.9521,196400000.0
2009-02-13 10:17:00,1.9522,1.95275,1.95125,1.95275,200400000.0
2009-02-13 10:18:00,1.95275,1.95305,1.9516,1.9516,148400000.0
2009-02-13 10:19:00,1.9517,1.9524,1.95105,1.95205,198800000.0
2009-02-13 10:20:00,1.952,1.9521,1.951,1.9511,174800000.0
2009-02-13 10:21:00,1.9512,1.9525,1.9512,1.9525,119200000.0
2009-02-13 10:22:00,1.95255,1.95285,1.95075,1.9516,189200000.0
2009-02-13 10:23:00,1.9516,1.95295,1.95125,1.9524,167200000.0
2009-02-13 10:24:00,1.9525,1.95315,1.9518,1.95185,194000000.0
2009-02-13 10:25:00,1.95185,1.95215,1.95115,1.95145,135200000.0
2009-02-13 10:26:00,1.9516,1.9526,1.95045,1.95145,248400000.0
2009-02-13 10:27:00,1.95165,1.9524,1.9508,1.95215,218800000.0
2009-02-13 10:28:00,1.9523,1.9535,1.95135,1.9515,284400000.0
2009-02-13 10:29:00,1.95155,1.9522,1.9515,1.952,183000000.0
2009-02-13 10:30:00,1.952,1.95265,1.9512,1.95145,233400000.0
2009-02-13 10:31:00,1.95145,1.95155,1.9502,1.95055,311400000.0
2009-02-13 10:32:00,1.9505,1.9508,1.95015,1.95055,259000000.0
2009-02-13 10:33:00,1.95045,1.9508,1.94895,1.9495,304200000.0
2009-02-13 10:34:00,1.94955,1.94995,1.94865,1.9498,261000000.0
2009-02-13 10:35:00,1.94995,1.95065,1.9489,1.9491,218500000.0
2009-02-13 10:36:00,1.9491,1.9493,1.94845,1.9489,192800000.0
2009-02-13 10:37:00,1.9488,1.949,1.94805,1.94815,216800000.0
2009-02-13 10:38:00,1.94815,1.9487,1.94795,1.9482,185400000.0
2009-02-13 10:39:00,1.9484,1.9486,1.9478,1.94795,256800000.0
2009-02-13 10:40:00,1.94785,1.9488,1.9456,1.9487,262800000.0
2009-02-13 10:41:00,1.9488,1.9492,1.94665,1.9471,253200000.0
2009-02-13 10:42:00,1.9467,1.94755,1.9456,1.94695,307600000.0
2009-02-13 10:43:00,1.94725,1.9481,1.9469,1.94765,218600000.0
2009-02-13 10:44:00,1.94795,1.94875,1.94685,1.94685,243600000.0
2009-02-13 10:45:00,1.94695,1.9477,1.94655,1.9472,174000000.0
2009-02-13 10:46:00,1.94735,1.9478,1.94615,1.9463,182000000.0
2009-02-13 10:47:00,1.9464,1.94705,1.946,1.946,240800000.0
2009-02-13 10:48:00,1.946,1.947,1.94595,1.9463,181600000.0
2009-02-13 10:49:00,1.9463,1.948,1.9463,1.94775,164800000.0
2009-02-13 10:50:00,1.9479,1.9481,1.94695,1.9476,128800000.0
2009-02-13 10:51:00,1.94765,1.94815,1.9473,1.9473,219200000.0
2009-02-13 10:52:00,1.94725,1.94835,1.9468,1.9483,239200000.0
2009-02-13 10:53:00,1.94825,1.9499,1.94805,1.9494,164200000.0
2009-02-13 10:54:00,1.9496,1.9508,1.94845,1.9495,286600000.0
2009-02-13 10:55:00,1.9494,1.9502,1.9486,1.9501,230400000.0
2009-02-13 10:56:00,1.95025,1.95255,1.9499,1.95165,210200000.0
2009-02-13 10:57:00,1.95155,1.953,1.95155,1.95275,175200000.0
2009-02-13 10:58:00,1.9527,1.953,1.9513,1.9523,215600000.0
2009-02-13 10:59:00,1.9523,1.9523,1.9507,1.9512,176200000.0
2009-02-13 11:00:00,1.9513,1.9515,1.9504,1.95065,204000000.0
2009-02-13 11:01:00,1.95075,1.95165,1.95,1.95165,202000000.0
2009-02-13 11:02:00,1.9517,1.9526,1.9515,1.95195,155400000.0
2009-02-13 11:03:00,1.9519,1.9539,1.9518,1.95375,141200000.0
2009-02-13 11:04:00,1.95375,1.9545,1.95315,1.9544,247600000.0
2009-02-13 11:05:00,1.95425,1.9544,1.9531,1.9531,282200000.0
2009-02-13 11:06:00,1.9529,1.953,1.95145,1.9523,240800000.0
2009-02-13 11:07:00,1.95225,1.9539,1.952,1.95305,256800000.0
2009-02-13 11:08:00,1.95305,1.95325,1.95215,1.9529,187000000.0
2009-02-13 11:09:00,1.9529,1.953,1.95135,1.95135,272400000.0
2009-02-13 11:10:00,1.95135,1.9517,1.94995,1.9502,260600000.0
2009-02-13 11:11:00,1.9501,1.95155,1.9493,1.95065,233600000.0
2009-02-13 11:12:00,1.95055,1.952,1.95025,1.95125,264600000.0
2009-02-13 11:13:00,1.9511,1.9524,1.9511,1.9512,250400000.0
2009-02-13 11:14:00,1.9513,1.9513,1.9498,1.9504,237000000.0
2009-02-13 11:15:00,1.9504,1.95085,1.9498,1.9499,142000000.0
2009-02-13 11:16:00,1.9499,1.95195,1.94985,1.95055,251800000.0
2009-02-13 11:17:00,1.9505,1.95245,1.9505,1.95225,203400000.0
2009-02-13 11:18:00,1.95225,1.95235,1.9516,1.952,180000000.0
2009-02-13 11:19:00,1.9521,1.953,1.95185,1.95295,111200000.0
2009-02-13 11:20:00,1.9531,1.9531,1.951,1.9511,270800000.0
2009-02-13 11:21:00,1.9512,1.9513,1.95035,1.9505,164800000.0
2009-02-13 11:22:00,1.9504,1.9506,1.9494,1.9494,105000000.0
2009-02-13 11:23:00,1.9495,1.94975,1.94805,1.9488,207000000.0
2009-02-13 11:24:00,1.94885,1.951,1.9479,1.951,188000000.0
2009-02-13 11:25:00,1.951,1.95145,1.9501,1.9501,327600000.0
2009-02-13 11:26:00,1.94995,1.9507,1.9499,1.9504,161600000.0
2009-02-13 11:27:00,1.9504,1.9528,1.9504,1.9521,140000000.0
2009-02-13 11:28:00,1.9522,1.95225,1.95145,1.95175,280800000.0
2009-02-13 11:29:00,1.95175,1.9522,1.95105,1.9521,150800000.0
2009-02-13 11:30:00,1.9521,1.9521,1.9514,1.9516,112000000.0
2009-02-13 11:31:00,1.9517,1.95185,1.9501,1.9503,277200000.0
2009-02-13 11:32:00,1.9505,1.95065,1.94965,1.9502,145000000.0
2009-02-13 11:33:00,1.95005,1.9507,1.94985,1.9503,152600000.0
2009-02-13 11:34:00,1.95025,1.951,1.95,1.9509,166400000.0
2009-02-13 11:35:00,1.95075,1.95175,1.95075,1.9511,121600000.0
2009-02-13 11:36:00,1.95125,1.95125,1.95065,1.95085,52800000.0
2009-02-13 11:37:00,1.9509,1.9513,1.95045,1.9506,116400000.0
2009-02-13 11:38:00,1.95075,1.9511,1.94965,1.94965,196800000.0
2009-02-13 11:39:00,1.9498,1.95005,1.94875,1.9493,206600000.0
2009-02-13 11:40:00,1.9493,1.9502,1.9488,1.9491,219600000.0
2009-02-13 11:41:00,1.9491,1.94965,1.94795,1.948,133200000.0
2009-02-13 11:42:00,1.948,1.9482,1.947,1.94735,244000000.0
2009-02-13 11:43:00,1.9473,1.94805,1.9472,1.94735,178000000.0
2009-02-13 11:44:00,1.94745,1.948,1.9469,1.94775,139200000.0
2009-02-13 11:45:00,1.94785,1.9483,1.9476,1.9483,66400000.0
2009-02-13 11:46:00,1.9481,1.94865,1.94805,1.94865,56800000.0
2009-02-13 11:47:00,1.9488,1.9497,1.94865,1.9493,94000000.0
2009-02-13 11:48:00,1.9494,1.9494,1.94825,1.94845,129000000.0
2009-02-13 11:49:00,1.94835,1.94845,1.9478,1.94845,175200000.0
2009-02-13 11:50:00,1.94845,1.94895,1.9474,1.9477,188400000.0
2009-02-13 11:51:00,1.94785,1.94825,1.9478,1.94795,132200000.0
2009-02-13 11:52:00,1.9478,1.94845,1.94765,1.9478,129200000.0
2009-02-13 11:53:00,1.9478,1.9478,1.9471,1.9472,169200000.0
2009-02-13 11:54:00,1.9472,1.94745,1.94655,1.9467,205600000.0
2009-02-13 11:55:00,1.9467,1.9475,1.9467,1.94685,142400000.0
2009-02-13 11:56:00,1.94695,1.9474,1.9465,1.94725,164800000.0
2009-02-13 11:57:00,1.94725,1.9474,1.94685,1.94725,80000000.0
2009-02-13 11:58:00,1.9472,1.94775,1.94635,1.94775,170000000.0
2009-02-13 11:59:00,1.9477,1.9482,1.9472,1.9482,206800000.0
2009-02-13 12:00:00,1.94825,1.9496,1.9474,1.9487,275400000.0
2009-02-13 12:01:00,1.94865,1.949,1.9478,1.94805,333600000.0
2009-02-13 12:02:00,1.94805,1.9488,1.94615,1.9471,289800000.0
2009-02-13 12:03:00,1.9469,1.94825,1.9469,1.9479,243800000.0
2009-02-13 12:04:00,1.9479,1.94815,1.9474,1.94745,154600000.0
2009-02-13 12:05:00,1.9474,1.9474,1.94645,1.94655,159200000.0
2009-02-13 12:06:00,1.9467,1.9476,1.9458,1.94615,204800000.0
2009-02-13 12:07:00,1.946,1.94665,1.94545,1.9466,191800000.0
2009-02-13 12:08:00,1.94675,1.94685,1.94475,1.94475,218800000.0
2009-02-13 12:09:00,1.9442,1.94495,1.94355,1.9439,292400000.0
2009-02-13 12:10:00,1.9439,1.9451,1.94335,1.94475,241200000.0
2009-02-13 12:11:00,1.94465,1.94475,1.943,1.944,158200000.0
2009-02-13 12:12:00,1.944,1.944,1.9417,1.9418,201800000.0
2009-02-13 12:13:00,1.9412,1.94295,1.9405,1.94165,286800000.0
2009-02-13 12:14:00,1.94165,1.943,1.9415,1.9426,216600000.0
2009-02-13 12:15:00,1.9426,1.94445,1.9423,1.94415,168800000.0
2009-02-13 12:16:00,1.9442,1.94485,1.94375,1.9443,253200000.0
2009-02-13 12:17:00,1.94465,1.9454,1.9428,1.9434,240600000.0
2009-02-13 12:18:00,1.9435,1.94515,1.9435,1.94515,173600000.0
2009-02-13 12:19:00,1.945,1.94525,1.94405,1.9446,102000000.0
2009-02-13 12:20:00,1.9446,1.94595,1.94375,1.9448,210800000.0
2009-02-13 12:21:00,1.9454,1.94585,1.9449,1.9452,138200000.0
2009-02-13 12:22:00,1.94535,1.9457,1.9451,1.94555,119200000.0
2009-02-13 12:23:00,1.94555,1.9456,1.9437,1.944,113600000.0
2009-02-13 12:24:00,1.94395,1.9441,1.94325,1.94365,122400000.0
2009-02-13 12:25:00,1.9438,1.94505,1.9437,1.94465,156400000.0
2009-02-13 12:26:00,1.94475,1.9455,1.94455,1.9449,217000000.0
2009-02-13 12:27:00,1.94495,1.94515,1.9449,1.94515,70800000.0
2009-02-13 12:28:00,1.94515,1.9452,1.94485,1.945,102800000.0
2009-02-13 12:29:00,1.945,1.9461,1.94485,1.9457,147800000.0
2009-02-13 12:30:00,1.9459,1.94615,1.9443,1.9443,231800000.0
2009-02-13 12:31:00,1.9442,1.9452,1.9441,1.94485,199200000.0
2009-02-13 12:32:00,1.94475,1.945,1.9445,1.9448,106600000.0
2009-02-13 12:33:00,1.9448,1.94515,1.9445,1.94485,105200000.0
2009-02-13 12:34:00,1.94485,1.945,1.94485,1.945,19200000.0
2009-02-13 12:35:00,1.9449,1.94725,1.9445,1.94725,188200000.0
2009-02-13 12:36:00,1.9472,1.9481,1.94695,1.947,252800000.0
2009-02-13 12:37:00,1.9469,1.9475,1.9464,1.9468,175200000.0
2009-02-13 12:38:00,1.94675,1.9472,1.9462,1.94685,89600000.0
2009-02-13 12:39:00,1.94705,1.9476,1.94695,1.94735,103200000.0
2009-02-13 12:40:00,1.947,1.9471,1.94625,1.94705,109000000.0
2009-02-13 12:41:00,1.9471,1.9471,1.9465,1.94675,88800000.0
2009-02-13 12:42:00,1.94675,1.94775,1.9463,1.9468,212400000.0
2009-02-13 12:43:00,1.94685,1.9481,1.94635,1.94655,175600000.0
2009-02-13 12:44:00,1.94655,1.9476,1.94655,1.94715,175600000.0
2009-02-13 12:45:00,1.9471,1.9472,1.94675,1.9468,194000000.0
2009-02-13 12:46:00,1.9469,1.94765,1.94675,1.94735,159200000.0
2009-02-13 12:47:00,1.94735,1.94785,1.94705,1.94775,216200000.0
2009-02-13 12:48:00,1.9477,1.94835,1.94725,1.9479,166400000.0
2009-02-13 12:49:00,1.94785,1.94785,1.9469,1.9471,129000000.0
2009-02-13 12:50:00,1.94715,1.94715,1.94675,1.9469,62400000.0
2009-02-13 12:51:00,1.9469,1.9478,1.94685,1.94725,195200000.0
2009-02-13 12:52:00,1.9473,1.9482,1.94715,1.94785,92800000.0
2009-02-13 12:53:00,1.94775,1.9479,1.94745,1.94775,107600000.0
2009-02-13 12:54:00,1.9477,1.94775,1.94715,1.94735,52800000.0
2009-02-13 12:55:00,1.94755,1.94775,1.94715,1.9474,81600000.0
2009-02-13 12:56:00,1.94745,1.94745,1.9466,1.94705,124000000.0
2009-02-13 12:57:00,1.947,1.94895,1.94685,1.94885,144200000.0
2009-02-13 12:58:00,1.9488,1.94935,1.9483,1.94935,131600000.0
2009-02-13 12:59:00,1.9492,1.9495,1.9488,1.9488,88800000.0
2009-02-13 13:00:00,1.9489,1.9496,1.94735,1.9477,304800000.0
2009-02-13 13:01:00,1.94795,1.9481,1.94725,1.9477,190000000.0
2009-02-13 13:02:00,1.9475,1.94755,1.94645,1.94695,168600000.0
2009-02-13 13:03:00,1.9469,1.9476,1.94555,1.94655,221200000.0
2009-02-13 13:04:00,1.94655,1.9477,1.9462,1.9477,150000000.0
2009-02-13 13:05:00,1.9477,1.9482,1.9469,1.9476,245200000.0
2009-02-13 13:06:00,1.9477,1.94775,1.94685,1.94745,194400000.0
2009-02-13 13:07:00,1.94745,1.94745,1.94515,1.94625,256200000.0
2009-02-13 13:08:00,1.94625,1.94625,1.9434,1.94395,178600000.0
2009-02-13 13:09:00,1.9441,1.94475,1.94395,1.9447,126000000.0
2009-02-13 13:10:00,1.9445,1.9447,1.9438,1.9443,160600000.0
2009-02-13 13:11:00,1.9444,1.9444,1.94345,1.94395,272000000.0
2009-02-13 13:12:00,1.94405,1.94425,1.94335,1.9436,163800000.0
2009-02-13 13:13:00,1.94365,1.94465,1.94365,1.9442,185200000.0
2009-02-13 13:14:00,1.94435,1.9449,1.94355,1.94365,308000000.0
2009-02-13 13:15:00,1.94385,1.94465,1.94345,1.9445,189600000.0
2009-02-13 13:16:00,1.9446,1.9446,1.94335,1.9439,246000000.0
2009-02-13 13:17:00,1.94385,1.944,1.9433,1.94385,245200000.0
2009-02-13 13:18:00,1.94385,1.94495,1.94345,1.9443,231400000.0
2009-02-13 13:19:00,1.9443,1.94465,1.94395,1.9443,88000000.0
2009-02-13 13:20:00,1.94445,1.94465,1.9442,1.94445,62200000.0
2009-02-13 13:21:00,1.94445,1.94445,1.9435,1.944,133100000.0
2009-02-13 13:22:00,1.9441,1.9444,1.9441,1.94425,38400000.0
2009-02-13 13:23:00,1.9444,1.94525,1.9444,1.94525,135400000.0
2009-02-13 13:24:00,1.9453,1.94565,1.94405,1.9447,148800000.0
2009-02-13 13:25:00,1.94485,1.94555,1.94395,1.94415,119100000.0
2009-02-13 13:26:00,1.9443,1.9447,1.94395,1.9441,105000000.0
2009-02-13 13:27:00,1.94395,1.94435,1.9436,1.9438,93800000.0
2009-02-13 13:28:00,1.94375,1.9444,1.94315,1.9442,181000000.0
2009-02-13 13:29:00,1.94435,1.9446,1.94395,1.9446,43200000.0
2009-02-13 13:30:00,1.9447,1.9449,1.9442,1.9442,133000000.0
2009-02-13 13:31:00,1.94435,1.9447,1.94425,1.94455,59400000.0
2009-02-13 13:32:00,1.9446,1.9446,1.94405,1.94415,92800000.0
2009-02-13 13:33:00,1.94405,1.94425,1.9437,1.9437,100000000.0
2009-02-13 13:34:00,1.9437,1.9445,1.9437,1.944,86800000.0
2009-02-13 13:35:00,1.944,1.9442,1.94375,1.9439,178400000.0
2009-02-13 13:36:00,1.944,1.94465,1.94375,1.9442,146600000.0
2009-02-13 13:37:00,1.9443,1.94505,1.9443,1.94485,111400000.0
2009-02-13 13:38:00,1.94485,1.9455,1.94485,1.9453,53000000.0
2009-02-13 13:39:00,1.94535,1.94545,1.9452,1.9452,23800000.0
2009-02-13 13:40:00,1.94525,1.9453,1.9449,1.9449,79100000.0
2009-02-13 13:41:00,1.9449,1.94495,1.9448,1.94485,34400000.0
2009-02-13 13:42:00,1.94485,1.9459,1.94475,1.9454,112200000.0
2009-02-13 13:43:00,1.9454,1.94615,1.94415,1.94475,191200000.0
2009-02-13 13:44:00,1.9449,1.94615,1.9446,1.94615,170300000.0
2009-02-13 13:45:00,1.94615,1.9465,1.9449,1.94565,123400000.0
2009-02-13 13:46:00,1.94565,1.9464,1.94545,1.94625,114000000.0
2009-02-13 13:47:00,1.9462,1.9473,1.9459,1.94685,176600000.0
2009-02-13 13:48:00,1.94705,1.94725,1.9465,1.9467,178900000.0
2009-02-13 13:49:00,1.9466,1.9469,1.94605,1.9469,164800000.0
2009-02-13 13:50:00,1.9473,1.94755,1.9466,1.9469,89600000.0
2009-02-13 13:51:00,1.9469,1.9471,1.9465,1.9467,145200000.0
2009-02-13 13:52:00,1.9467,1.9473,1.9465,1.9473,158600000.0
2009-02-13 13:53:00,1.9472,1.9473,1.9462,1.9465,196000000.0
2009-02-13 13:54:00,1.9465,1.9468,1.9444,1.945,235000000.0
2009-02-13 13:55:00,1.94515,1.94555,1.9447,1.9455,126600000.0
2009-02-13 13:56:00,1.94545,1.94605,1.94545,1.94605,83200000.0
2009-02-13 13:57:00,1.94605,1.94605,1.94375,1.9443,131800000.0
2009-02-13 13:58:00,1.94455,1.94565,1.94405,1.94505,115600000.0
2009-02-13 13:59:00,1.94505,1.9469,1.9446,1.9463,179800000.0
2009-02-13 14:00:00,1.94635,1.9475,1.9458,1.947,165200000.0
2009-02-13 14:01:00,1.94705,1.94735,1.94645,1.9467,118400000.0
2009-02-13 14:02:00,1.9469,1.94795,1.9468,1.9476,145000000.0
2009-02-13 14:03:00,1.94775,1.9483,1.94765,1.9483,166800000.0
2009-02-13 14:04:00,1.9483,1.9483,1.947,1.94735,170600000.0
2009-02-13 14:05:00,1.94745,1.94775,1.9469,1.947,125400000.0
2009-02-13 14:06:00,1.9469,1.94745,1.9467,1.9473,153000000.0
2009-02-13 14:07:00,1.9473,1.9478,1.94705,1.94755,121000000.0
2009-02-13 14:08:00,1.94775,1.94775,1.9471,1.94765,116000000.0
2009-02-13 14:09:00,1.94765,1.9477,1.94735,1.94735,51200000.0
2009-02-13 14:10:00,1.94735,1.94795,1.9473,1.94755,82800000.0
2009-02-13 14:11:00,1.9477,1.9479,1.94725,1.9479,56800000.0
2009-02-13 14:12:00,1.94805,1.9481,1.9477,1.9481,40000000.0
2009-02-13 14:13:00,1.9483,1.9485,1.94725,1.9475,183600000.0
2009-02-13 14:14:00,1.94755,1.9479,1.9473,1.9479,112200000.0
2009-02-13 14:15:00,1.9479,1.9483,1.9476,1.94795,83200000.0
2009-02-13 14:16:00,1.94795,1.9482,1.9471,1.94755,170200000.0
2009-02-13 14:17:00,1.94755,1.94765,1.9469,1.9469,76600000.0
2009-02-13 14:18:00,1.947,1.947,1.9457,1.94585,105400000.0
2009-02-13 14:19:00,1.94585,1.946,1.94545,1.94565,105200000.0
2009-02-13 14:20:00,1.9458,1.9461,1.94525,1.9455,104000000.0
2009-02-13 14:21:00,1.94535,1.94625,1.94535,1.94595,152000000.0
2009-02-13 14:22:00,1.94605,1.94615,1.94545,1.9457,134200000.0
2009-02-13 14:23:00,1.94565,1.9461,1.94535,1.9458,153400000.0
2009-02-13 14:24:00,1.946,1.946,1.9457,1.9459,53000000.0
2009-02-13 14:25:00,1.9459,1.9461,1.9454,1.9459,137800000.0
2009-02-13 14:26:00,1.9459,1.946,1.94565,1.94565,107600000.0
2009-02-13 14:27:00,1.9458,1.94595,1.94575,1.94595,96200000.0
2009-02-13 14:28:00,1.946,1.94615,1.94565,1.9461,180000000.0
2009-02-13 14:29:00,1.9461,1.9462,1.94585,1.9461,58600000.0
2009-02-13 14:30:00,1.9461,1.94615,1.9447,1.9456,89800000.0
2009-02-13 14:31:00,1.94575,1.9459,1.94445,1.9448,77800000.0
2009-02-13 14:32:00,1.9448,1.9449,1.94455,1.94455,33400000.0
2009-02-13 14:33:00,1.9447,1.9457,1.9444,1.94465,106200000.0
2009-02-13 14:34:00,1.9452,1.9457,1.94415,1.94415,117500000.0
2009-02-13 14:35:00,1.94435,1.9448,1.9419,1.9424,211600000.0
2009-02-13 14:36:00,1.9424,1.94315,1.9412,1.943,180600000.0
2009-02-13 14:37:00,1.9428,1.9439,1.94235,1.943,151000000.0
2009-02-13 14:38:00,1.943,1.94375,1.9415,1.94165,209400000.0
2009-02-13 14:39:00,1.94165,1.94235,1.9411,1.94145,146400000.0
2009-02-13 14:40:00,1.9418,1.9418,1.9406,1.9412,131200000.0
2009-02-13 14:41:00,1.9411,1.94165,1.9408,1.941,102800000.0
2009-02-13 14:42:00,1.94105,1.942,1.941,1.94115,127600000.0
2009-02-13 14:43:00,1.94115,1.94115,1.93945,1.94085,179800000.0
2009-02-13 14:44:00,1.94085,1.9424,1.94015,1.94235,129400000.0
2009-02-13 14:45:00,1.94245,1.9428,1.9414,1.94225,107800000.0
2009-02-13 14:46:00,1.94235,1.94335,1.9412,1.9424,181200000.0
2009-02-13 14:47:00,1.94245,1.94405,1.94245,1.94305,174200000.0
2009-02-13 14:48:00,1.9431,1.9434,1.9426,1.943,121600000.0
2009-02-13 14:49:00,1.94295,1.94315,1.94235,1.9425,151400000.0
2009-02-13 14:50:00,1.9425,1.9425,1.9419,1.942,92400000.0
2009-02-13 14:51:00,1.94215,1.94265,1.9416,1.942,155200000.0
2009-02-13 14:52:00,1.9421,1.94255,1.94155,1.9418,211400000.0
2009-02-13 14:53:00,1.9419,1.94285,1.9415,1.9418,163800000.0
2009-02-13 14:54:00,1.94155,1.9426,1.94125,1.94125,161600000.0
2009-02-13 14:55:00,1.94155,1.94185,1.94035,1.94085,152400000.0
2009-02-13 14:56:00,1.94085,1.9412,1.94035,1.94105,110600000.0
2009-02-13 14:57:00,1.94095,1.9423,1.94075,1.94185,134000000.0
2009-02-13 14:58:00,1.9418,1.94195,1.9413,1.9419,125600000.0
2009-02-13 14:59:00,1.94205,1.9424,1.9415,1.9424,97000000.0
2009-02-13 15:00:00,1.94255,1.94285,1.94145,1.94185,117800000.0
2009-02-13 15:01:00,1.94175,1.9421,1.9416,1.9418,88800000.0
2009-02-13 15:02:00,1.9418,1.9418,1.9409,1.9415,176600000.0
2009-02-13 15:03:00,1.94155,1.9418,1.94135,1.9416,78200000.0
2009-02-13 15:04:00,1.94165,1.94205,1.9415,1.94175,130200000.0
2009-02-13 15:05:00,1.9417,1.94235,1.9417,1.9422,127800000.0
2009-02-13 15:06:00,1.9422,1.94325,1.9421,1.9427,160200000.0
2009-02-13 15:07:00,1.9427,1.94305,1.94225,1.94245,153000000.0
2009-02-13 15:08:00,1.94245,1.94285,1.94155,1.9419,183800000.0
2009-02-13 15:09:00,1.9415,1.9423,1.941,1.94195,224000000.0
2009-02-13 15:10:00,1.942,1.94205,1.93905,1.9403,221600000.0
2009-02-13 15:11:00,1.9403,1.9416,1.9398,1.9412,224500000.0
2009-02-13 15:12:00,1.94135,1.94135,1.93985,1.94055,117000000.0
2009-02-13 15:13:00,1.9405,1.9408,1.93955,1.94005,151200000.0
2009-02-13 15:14:00,1.9401,1.94045,1.939,1.9403,200400000.0
2009-02-13 15:15:00,1.9403,1.94095,1.93955,1.9396,156600000.0
2009-02-13 15:16:00,1.93975,1.9403,1.9395,1.9402,150600000.0
2009-02-13 15:17:00,1.94005,1.94035,1.93955,1.93975,157800000.0
2009-02-13 15:18:00,1.93985,1.94105,1.9396,1.94095,165400000.0
2009-02-13 15:19:00,1.94095,1.94145,1.94095,1.941,145200000.0
2009-02-13 15:20:00,1.9411,1.9414,1.9397,1.9406,169000000.0
2009-02-13 15:21:00,1.9407,1.94075,1.9399,1.9407,158000000.0
2009-02-13 15:22:00,1.9407,1.9413,1.9403,1.9404,156000000.0
2009-02-13 15:23:00,1.94045,1.9411,1.9392,1.9411,176800000.0
2009-02-13 15:24:00,1.9411,1.94205,1.9411,1.9415,126600000.0
2009-02-13 15:25:00,1.9414,1.94325,1.9414,1.9422,185600000.0
2009-02-13 15:26:00,1.9422,1.94245,1.94165,1.9421,141000000.0
2009-02-13 15:27:00,1.9421,1.9427,1.94155,1.94195,214200000.0
2009-02-13 15:28:00,1.94195,1.94245,1.9415,1.9416,171200000.0
2009-02-13 15:29:00,1.9416,1.9418,1.9408,1.94155,158200000.0
2009-02-13 15:30:00,1.9417,1.942,1.94085,1.941,204800000.0
2009-02-13 15:31:00,1.9411,1.9415,1.94015,1.94135,109400000.0
2009-02-13 15:32:00,1.94205,1.9436,1.94165,1.9435,130400000.0
2009-02-13 15:33:00,1.94355,1.94425,1.94285,1.94285,208000000.0
2009-02-13 15:34:00,1.94295,1.94295,1.9393,1.94035,165400000.0
2009-02-13 15:35:00,1.94035,1.94115,1.9402,1.94075,119400000.0
2009-02-13 15:36:00,1.94065,1.94145,1.94055,1.9408,86200000.0
2009-02-13 15:37:00,1.9408,1.9425,1.9408,1.94135,135200000.0
2009-02-13 15:38:00,1.9414,1.94165,1.9409,1.94145,101400000.0
2009-02-13 15:39:00,1.9414,1.9427,1.94115,1.9426,106800000.0
2009-02-13 15:40:00,1.94265,1.94315,1.94225,1.9429,145600000.0
2009-02-13 15:41:00,1.9429,1.94335,1.94205,1.94265,228600000.0
2009-02-13 15:42:00,1.9423,1.94335,1.9423,1.94315,228000000.0
2009-02-13 15:43:00,1.9432,1.94335,1.94225,1.9429,130000000.0
2009-02-13 15:44:00,1.94295,1.94355,1.9421,1.94325,223000000.0
2009-02-13 15:45:00,1.9434,1.9438,1.94315,1.9432,204000000.0
2009-02-13 15:46:00,1.94335,1.9449,1.94315,1.9446,231200000.0
2009-02-13 15:47:00,1.94475,1.94475,1.9434,1.9436,210400000.0
2009-02-13 15:48:00,1.94365,1.945,1.9432,1.94485,166000000.0
2009-02-13 15:49:00,1.945,1.9452,1.94405,1.94435,187200000.0
2009-02-13 15:50:00,1.94455,1.9446,1.9429,1.94315,204500000.0
2009-02-13 15:51:00,1.94315,1.94395,1.9429,1.94395,151200000.0
2009-02-13 15:52:00,1.94375,1.9444,1.94315,1.9435,151000000.0
2009-02-13 15:53:00,1.9435,1.944,1.9435,1.9437,87800000.0
2009-02-13 15:54:00,1.94375,1.944,1.9432,1.9438,99800000.0
2009-02-13 15:55:00,1.94395,1.9455,1.94375,1.9454,203400000.0
2009-02-13 15:56:00,1.9454,1.9459,1.94435,1.94545,195400000.0
2009-02-13 15:57:00,1.9456,1.9458,1.9441,1.9443,171600000.0
2009-02-13 15:58:00,1.94505,1.9459,1.9442,1.9452,203000000.0
2009-02-13 15:59:00,1.9459,1.9479,1.94425,1.94755,225600000.0
2009-02-13 16:00:00,1.9472,1.94995,1.9471,1.9498,262200000.0
2009-02-13 16:01:00,1.94995,1.9531,1.9488,1.95305,216400000.0
2009-02-13 16:02:00,1.95305,1.9533,1.95,1.95025,239200000.0
2009-02-13 16:03:00,1.95025,1.951,1.94895,1.94905,167000000.0
2009-02-13 16:04:00,1.9491,1.94955,1.9478,1.9478,192400000.0
2009-02-13 16:05:00,1.94825,1.9487,1.94745,1.948,182200000.0
2009-02-13 16:06:00,1.94765,1.94765,1.94605,1.94715,223300000.0
2009-02-13 16:07:00,1.94705,1.9473,1.94635,1.94685,171400000.0
2009-02-13 16:08:00,1.94695,1.9485,1.94685,1.9481,153400000.0
2009-02-13 16:09:00,1.94795,1.9485,1.9478,1.94835,209000000.0
2009-02-13 16:10:00,1.9484,1.94845,1.9464,1.94655,140900000.0
2009-02-13 16:11:00,1.94655,1.9468,1.94605,1.9466,177200000.0
2009-02-13 16:12:00,1.9466,1.94715,1.94625,1.94685,125400000.0
2009-02-13 16:13:00,1.9469,1.9482,1.9467,1.9476,209200000.0
2009-02-13 16:14:00,1.9478,1.94925,1.9477,1.94915,247000000.0
2009-02-13 16:15:00,1.9493,1.9503,1.9492,1.9497,109600000.0
2009-02-13 16:16:00,1.94965,1.9497,1.94905,1.94965,111400000.0
2009-02-13 16:17:00,1.94955,1.95055,1.94925,1.95005,169400000.0
2009-02-13 16:18:00,1.95005,1.95005,1.94755,1.9477,234800000.0
2009-02-13 16:19:00,1.9478,1.948,1.9472,1.948,154400000.0
2009-02-13 16:20:00,1.948,1.95,1.948,1.94915,210200000.0
2009-02-13 16:21:00,1.9492,1.94995,1.9489,1.9493,141000000.0
2009-02-13 16:22:00,1.94925,1.94985,1.9489,1.94985,239800000.0
2009-02-13 16:23:00,1.94935,1.9501,1.94855,1.94855,210800000.0
2009-02-13 16:24:00,1.94875,1.9492,1.9481,1.9484,201000000.0
2009-02-13 16:25:00,1.94855,1.95025,1.94835,1.94895,198600000.0
2009-02-13 16:26:00,1.949,1.95125,1.94885,1.95045,136200000.0
2009-02-13 16:27:00,1.9505,1.9512,1.95015,1.95075,187800000.0
2009-02-13 16:28:00,1.95065,1.951,1.9497,1.95,192800000.0
2009-02-13 16:29:00,1.95,1.95,1.94845,1.94895,159200000.0
2009-02-13 16:30:00,1.94895,1.9491,1.9471,1.9473,174800000.0
2009-02-13 16:31:00,1.9472,1.94865,1.9467,1.94695,202600000.0
2009-02-13 16:32:00,1.9471,1.9472,1.9448,1.945,307800000.0
2009-02-13 16:33:00,1.94525,1.9469,1.94525,1.9463,197600000.0
2009-02-13 16:34:00,1.94645,1.94715,1.94595,1.9469,173800000.0
2009-02-13 16:35:00,1.947,1.9484,1.9467,1.94765,183800000.0
2009-02-13 16:36:00,1.94755,1.94895,1.94655,1.94845,158000000.0
2009-02-13 16:37:00,1.9485,1.9492,1.94755,1.94865,173000000.0
2009-02-13 16:38:00,1.94865,1.9491,1.9477,1.9477,220600000.0
2009-02-13 16:39:00,1.94775,1.9517,1.9476,1.9517,231600000.0
2009-02-13 16:40:00,1.95175,1.95385,1.95145,1.95345,214400000.0
2009-02-13 16:41:00,1.9534,1.9545,1.9529,1.9545,188200000.0
2009-02-13 16:42:00,1.9543,1.95465,1.9533,1.9538,183400000.0
2009-02-13 16:43:00,1.9539,1.95405,1.9529,1.9531,203400000.0
2009-02-13 16:44:00,1.95305,1.9542,1.9528,1.9542,235400000.0
2009-02-13 16:45:00,1.95425,1.95535,1.95295,1.95345,235800000.0
2009-02-13 16:46:00,1.9534,1.95385,1.9526,1.9529,175600000.0
2009-02-13 16:47:00,1.95285,1.95285,1.9509,1.9515,229300000.0
2009-02-13 16:48:00,1.9516,1.95175,1.9495,1.9503,217000000.0
2009-02-13 16:49:00,1.95025,1.9511,1.94955,1.95085,221200000.0
2009-02-13 16:50:00,1.95085,1.9517,1.9501,1.951,204000000.0
2009-02-13 16:51:00,1.95095,1.9517,1.9505,1.95075,179600000.0
2009-02-13 16:52:00,1.95085,1.95205,1.95,1.9507,163400000.0
2009-02-13 16:53:00,1.95055,1.9517,1.95015,1.9517,126600000.0
2009-02-13 16:54:00,1.95175,1.95245,1.95085,1.951,140600000.0
2009-02-13 16:55:00,1.95115,1.95145,1.95075,1.95105,236800000.0
2009-02-13 16:56:00,1.95105,1.95205,1.95065,1.9518,198400000.0
2009-02-13 16:57:00,1.9518,1.95195,1.9491,1.9495,170600000.0
2009-02-13 16:58:00,1.9496,1.9499,1.94725,1.9475,201200000.0
2009-02-13 16:59:00,1.94735,1.9484,1.94615,1.948,187800000.0
2009-02-13 17:00:00,1.94795,1.95145,1.94795,1.95115,168600000.0
2009-02-13 17:01:00,1.9505,1.9521,1.95025,1.9505,155000000.0
2009-02-13 17:02:00,1.95055,1.9506,1.9472,1.94795,227200000.0
2009-02-13 17:03:00,1.94795,1.95075,1.9473,1.94845,200600000.0
2009-02-13 17:04:00,1.94835,1.94975,1.94725,1.9494,188400000.0
2009-02-13 17:05:00,1.94935,1.95015,1.9491,1.9497,139000000.0
2009-02-13 17:06:00,1.94925,1.94985,1.94725,1.94815,187200000.0
2009-02-13 17:07:00,1.9482,1.94955,1.94775,1.9483,166000000.0
2009-02-13 17:08:00,1.9482,1.9493,1.9481,1.94915,153400000.0
2009-02-13 17:09:00,1.94845,1.9505,1.94845,1.9504,146400000.0
2009-02-13 17:10:00,1.9502,1.9522,1.95015,1.95175,252600000.0
2009-02-13 17:11:00,1.95195,1.953,1.95145,1.9521,197500000.0
2009-02-13 17:12:00,1.9521,1.95305,1.9497,1.95035,199700000.0
2009-02-13 17:13:00,1.9505,1.95245,1.9505,1.95205,181100000.0
2009-02-13 17:14:00,1.95225,1.95255,1.9511,1.9513,148900000.0
2009-02-13 17:15:00,1.9516,1.954,1.95025,1.954,187000000.0
2009-02-13 17:16:00,1.9542,1.95455,1.953,1.9536,184600000.0
2009-02-13 17:17:00,1.95365,1.9539,1.9527,1.95335,291000000.0
2009-02-13 17:18:00,1.95335,1.95385,1.953,1.9532,208000000.0
2009-02-13 17:19:00,1.9533,1.95355,1.95135,1.95165,207000000.0
2009-02-13 17:20:00,1.95175,1.95305,1.95175,1.95215,167600000.0
2009-02-13 17:21:00,1.95215,1.9535,1.95205,1.95335,192400000.0
2009-02-13 17:22:00,1.9534,1.9543,1.95265,1.9532,240100000.0
2009-02-13 17:23:00,1.9532,1.955,1.95265,1.95415,184200000.0
2009-02-13 17:24:00,1.9541,1.9548,1.953,1.9531,197800000.0
2009-02-13 17:25:00,1.95315,1.95385,1.95245,1.9535,198400000.0
2009-02-13 17:26:00,1.9536,1.95505,1.95325,1.95435,175600000.0
2009-02-13 17:27:00,1.9545,1.9551,1.9538,1.95475,224400000.0
2009-02-13 17:28:00,1.95455,1.95525,1.9541,1.9549,224600000.0
2009-02-13 17:29:00,1.95495,1.955,1.95285,1.95305,199400000.0
2009-02-13 17:30:00,1.953,1.9541,1.9524,1.9525,279100000.0
2009-02-13 17:31:00,1.95235,1.95265,1.94785,1.9491,260600000.0
2009-02-13 17:32:00,1.94915,1.9497,1.94855,1.9491,222600000.0
2009-02-13 17:33:00,1.9492,1.94965,1.94775,1.94895,251400000.0
2009-02-13 17:34:00,1.9489,1.9513,1.94885,1.94985,199800000.0
2009-02-13 17:35:00,1.9496,1.95045,1.94835,1.94835,224200000.0
2009-02-13 17:36:00,1.94835,1.94835,1.94655,1.94675,219600000.0
2009-02-13 17:37:00,1.9468,1.94785,1.9465,1.9477,202800000.0
2009-02-13 17:38:00,1.94775,1.94815,1.94705,1.94725,165300000.0
2009-02-13 17:39:00,1.94705,1.94835,1.94645,1.9472,194000000.0
2009-02-13 17:40:00,1.9473,1.94745,1.946,1.94665,206400000.0
2009-02-13 17:41:00,1.9467,1.94965,1.9466,1.94965,288200000.0
2009-02-13 17:42:00,1.94955,1.95,1.94885,1.949,200200000.0
2009-02-13 17:43:00,1.94895,1.9506,1.9488,1.9501,250200000.0
2009-02-13 17:44:00,1.94995,1.95225,1.9499,1.9514,200200000.0
2009-02-13 17:45:00,1.9513,1.9521,1.9507,1.9507,188800000.0
2009-02-13 17:46:00,1.95055,1.95105,1.95,1.9507,184400000.0
2009-02-13 17:47:00,1.9507,1.95185,1.94925,1.9503,178200000.0
2009-02-13 17:48:00,1.95015,1.95075,1.94945,1.94975,248000000.0
2009-02-13 17:49:00,1.95,1.9511,1.9496,1.95095,98600000.0
2009-02-13 17:50:00,1.9505,1.9509,1.94895,1.94935,143800000.0
2009-02-13 17:51:00,1.9493,1.95135,1.9491,1.95095,216000000.0
2009-02-13 17:52:00,1.951,1.95295,1.95035,1.9509,221200000.0
2009-02-13 17:53:00,1.951,1.9519,1.95035,1.95085,204400000.0
2009-02-13 17:54:00,1.95085,1.9517,1.9506,1.95085,192600000.0
2009-02-13 17:55:00,1.95075,1.95225,1.95075,1.95195,174000000.0
2009-02-13 17:56:00,1.95195,1.95235,1.9497,1.94975,151800000.0
2009-02-13 17:57:00,1.9502,1.9506,1.94865,1.9498,201900000.0
2009-02-13 17:58:00,1.94925,1.95,1.9473,1.9489,237000000.0
2009-02-13 17:59:00,1.9489,1.95005,1.94635,1.94705,242200000.0
2009-02-13 18:00:00,1.9471,1.9534,1.9471,1.95165,256400001.0
2009-02-13 18:01:00,1.9516,1.95225,1.9508,1.95125,194600000.0
2009-02-13 18:02:00,1.9514,1.9535,1.9512,1.9527,259100000.0
2009-02-13 18:03:00,1.95275,1.953,1.95175,1.95195,214800000.0
2009-02-13 18:04:00,1.952,1.953,1.9514,1.95155,230500000.0
2009-02-13 18:05:00,1.95165,1.9525,1.9515,1.9524,181600000.0
2009-02-13 18:06:00,1.952,1.9537,1.9518,1.9535,180200000.0
2009-02-13 18:07:00,1.9531,1.9533,1.95215,1.9525,145800000.0
2009-02-13 18:08:00,1.95255,1.95325,1.9524,1.95255,118800000.0
2009-02-13 18:09:00,1.95265,1.9529,1.9516,1.9519,135600000.0
2009-02-13 18:10:00,1.952,1.95285,1.95195,1.9524,155400000.0
2009-02-13 18:11:00,1.9528,1.9541,1.9522,1.9532,207200000.0
2009-02-13 18:12:00,1.9535,1.95475,1.95305,1.9547,208600000.0
2009-02-13 18:13:00,1.9547,1.95615,1.95415,1.95575,207300000.0
2009-02-13 18:14:00,1.95585,1.9574,1.95565,1.95645,219400000.0
2009-02-13 18:15:00,1.95645,1.9566,1.95565,1.95565,165000000.0
2009-02-13 18:16:00,1.9558,1.95665,1.9552,1.9564,194000000.0
2009-02-13 18:17:00,1.9566,1.95805,1.956,1.95805,172200000.0
2009-02-13 18:18:00,1.958,1.95825,1.95775,1.9579,184200000.0
2009-02-13 18:19:00,1.95745,1.9588,1.95715,1.9574,169400000.0
2009-02-13 18:20:00,1.95735,1.96065,1.957,1.9579,192200000.0
2009-02-13 18:21:00,1.95795,1.9592,1.9565,1.9565,190600000.0
2009-02-13 18:22:00,1.9567,1.95705,1.954,1.95695,232000000.0
2009-02-13 18:23:00,1.9568,1.95745,1.9561,1.9569,116800000.0
2009-02-13 18:24:00,1.957,1.9577,1.95675,1.9573,120000000.0
2009-02-13 18:25:00,1.95725,1.9578,1.9566,1.957,189600000.0
2009-02-13 18:26:00,1.9572,1.9574,1.9562,1.95665,207800000.0
2009-02-13 18:27:00,1.9567,1.9567,1.95395,1.95415,171000000.0
2009-02-13 18:28:00,1.9548,1.9557,1.95405,1.9557,188400000.0
2009-02-13 18:29:00,1.9557,1.9558,1.95475,1.95525,182800000.0
2009-02-13 18:30:00,1.95525,1.95525,1.95415,1.95525,121000000.0
2009-02-13 18:31:00,1.9552,1.9558,1.95465,1.95505,168800000.0
2009-02-13 18:32:00,1.95505,1.9556,1.9546,1.9546,131200000.0
2009-02-13 18:33:00,1.95465,1.95525,1.9544,1.9546,175800000.0
2009-02-13 18:34:00,1.95495,1.9551,1.95145,1.95165,169000000.0
2009-02-13 18:35:00,1.9517,1.95335,1.95065,1.95245,160200000.0
2009-02-13 18:36:00,1.9525,1.95305,1.95175,1.95285,153400000.0
2009-02-13 18:37:00,1.95285,1.95285,1.95045,1.9511,184600000.0
2009-02-13 18:38:00,1.95115,1.953,1.9505,1.953,226000000.0
2009-02-13 18:39:00,1.9531,1.95395,1.95205,1.95215,158400000.0
2009-02-13 18:40:00,1.95215,1.9529,1.95165,1.952,213000000.0
2009-02-13 18:41:00,1.95205,1.9555,1.95205,1.9555,190000000.0
2009-02-13 18:42:00,1.9555,1.95615,1.9552,1.956,202400000.0
2009-02-13 18:43:00,1.9563,1.9572,1.95545,1.95555,238800000.0
2009-02-13 18:44:00,1.95555,1.9558,1.95425,1.95425,113800000.0
2009-02-13 18:45:00,1.9544,1.9563,1.9544,1.95565,209800000.0
2009-02-13 18:46:00,1.95595,1.9566,1.9542,1.9543,217800000.0
2009-02-13 18:47:00,1.95435,1.95435,1.9533,1.9537,137000000.0
2009-02-13 18:48:00,1.95375,1.9548,1.9528,1.95455,176400000.0
2009-02-13 18:49:00,1.9547,1.95645,1.9545,1.95595,201800000.0
2009-02-13 18:50:00,1.95585,1.95725,1.9556,1.9567,210800000.0
2009-02-13 18:51:00,1.9566,1.9583,1.95625,1.958,162800000.0
2009-02-13 18:52:00,1.958,1.95825,1.9578,1.95805,78400000.0
2009-02-13 18:53:00,1.95805,1.95865,1.9574,1.95775,125300000.0
2009-02-13 18:54:00,1.9577,1.95775,1.95655,1.9572,138200000.0
2009-02-13 18:55:00,1.9572,1.95755,1.9567,1.95735,134200000.0
2009-02-13 18:56:00,1.95745,1.95765,1.9564,1.9567,176400000.0
2009-02-13 18:57:00,1.9567,1.95685,1.9561,1.9563,99200000.0
2009-02-13 18:58:00,1.95635,1.95635,1.95335,1.95375,155600000.0
2009-02-13 18:59:00,1.9538,1.954,1.9519,1.9527,207200000.0
2009-02-13 19:00:00,1.9527,1.95435,1.9516,1.95195,183400000.0
2009-02-13 19:01:00,1.95225,1.9527,1.9507,1.95115,194800000.0
2009-02-13 19:02:00,1.9513,1.95195,1.9511,1.95145,190200000.0
2009-02-13 19:03:00,1.9514,1.95265,1.9514,1.95165,155200000.0
2009-02-13 19:04:00,1.95165,1.9531,1.95145,1.9531,184400000.0
2009-02-13 19:05:00,1.9531,1.9531,1.95245,1.9528,210800000.0
2009-02-13 19:06:00,1.9528,1.95465,1.9526,1.9543,132200000.0
2009-02-13 19:07:00,1.95445,1.95445,1.95395,1.95425,72000000.0
2009-02-13 19:08:00,1.95435,1.9545,1.9535,1.95355,118800000.0
2009-02-13 19:09:00,1.95345,1.95405,1.95325,1.95365,81400000.0
2009-02-13 19:10:00,1.954,1.95585,1.954,1.95585,86600000.0
2009-02-13 19:11:00,1.95585,1.95725,1.95585,1.9568,141400000.0
2009-02-13 19:12:00,1.95665,1.95765,1.9565,1.95705,146800000.0
2009-02-13 19:13:00,1.957,1.9574,1.95635,1.9572,121200000.0
2009-02-13 19:14:00,1.95735,1.9578,1.95625,1.9571,160000000.0
2009-02-13 19:15:00,1.9573,1.9575,1.95605,1.95635,195200000.0
2009-02-13 19:16:00,1.95655,1.9568,1.9555,1.9567,86000000.0
2009-02-13 19:17:00,1.9567,1.95675,1.956,1.95655,155600000.0
2009-02-13 19:18:00,1.95645,1.9578,1.95615,1.95665,159600000.0
2009-02-13 19:19:00,1.95675,1.95705,1.9566,1.957,92000000.0
2009-02-13 19:20:00,1.957,1.957,1.9565,1.95685,95200000.0
2009-02-13 19:21:00,1.95685,1.957,1.9559,1.95675,189800000.0
2009-02-13 19:22:00,1.9567,1.95675,1.95615,1.95655,110400000.0
2009-02-13 19:23:00,1.9563,1.95755,1.95575,1.9569,135000000.0
2009-02-13 19:24:00,1.95635,1.95645,1.95575,1.95615,115200000.0
2009-02-13 19:25:00,1.95605,1.95615,1.9554,1.95565,78200000.0
2009-02-13 19:26:00,1.95565,1.95565,1.95525,1.95525,74400000.0
2009-02-13 19:27:00,1.95535,1.95755,1.9547,1.95755,165600000.0
2009-02-13 19:28:00,1.9577,1.959,1.9577,1.95855,171000000.0
2009-02-13 19:29:00,1.9587,1.9595,1.95795,1.95895,172600000.0
2009-02-13 19:30:00,1.959,1.959,1.956,1.9566,183600000.0
2009-02-13 19:31:00,1.95655,1.95745,1.95585,1.9572,160000000.0
2009-02-13 19:32:00,1.9578,1.95805,1.9578,1.958,28800000.0
2009-02-13 19:33:00,1.9579,1.95905,1.95735,1.9589,118400000.0
2009-02-13 19:34:00,1.9589,1.9592,1.9583,1.9588,76000000.0
2009-02-13 19:35:00,1.95885,1.95885,1.957,1.9572,68800000.0
2009-02-13 19:36:00,1.95725,1.95735,1.95655,1.95705,55200000.0
2009-02-13 19:37:00,1.9571,1.9576,1.957,1.9576,70400000.0
2009-02-13 19:38:00,1.9574,1.9599,1.9574,1.95895,117800000.0
2009-02-13 19:39:00,1.959,1.95905,1.95745,1.9582,174400000.0
2009-02-13 19:40:00,1.95825,1.95945,1.95805,1.95935,104000000.0
2009-02-13 19:41:00,1.9593,1.95965,1.95725,1.9573,157200000.0
2009-02-13 19:42:00,1.9572,1.9572,1.95585,1.95675,204800000.0
2009-02-13 19:43:00,1.95675,1.95755,1.95655,1.9567,169800000.0
2009-02-13 19:44:00,1.95675,1.95745,1.9567,1.95745,92400000.0
2009-02-13 19:45:00,1.9571,1.95775,1.9567,1.9576,138000000.0
2009-02-13 19:46:00,1.95775,1.9587,1.9572,1.9587,88600000.0
2009-02-13 19:47:00,1.95855,1.95985,1.9584,1.95855,167800000.0
2009-02-13 19:48:00,1.95855,1.95915,1.9582,1.9588,108800000.0
2009-02-13 19:49:00,1.9588,1.95935,1.95875,1.959,94400000.0
2009-02-13 19:50:00,1.959,1.95935,1.9581,1.9581,192400000.0
2009-02-13 19:51:00,1.9581,1.9584,1.9579,1.95825,96600000.0
2009-02-13 19:52:00,1.95825,1.95845,1.9574,1.9584,96400000.0
2009-02-13 19:53:00,1.95855,1.95905,1.95835,1.9585,82800000.0
2009-02-13 19:54:00,1.9588,1.9588,1.958,1.95835,113600000.0
2009-02-13 19:55:00,1.95825,1.95845,1.95705,1.9578,92000000.0
2009-02-13 19:56:00,1.9579,1.9584,1.95645,1.9565,64000000.0
2009-02-13 19:57:00,1.9566,1.9573,1.9564,1.9571,115200000.0
2009-02-13 19:58:00,1.9571,1.95715,1.9569,1.95705,45600000.0
2009-02-13 19:59:00,1.95685,1.957,1.95635,1.9567,96800000.0
2009-02-13 20:00:00,1.9567,1.9572,1.9565,1.95705,112000000.0
2009-02-13 20:01:00,1.9571,1.9577,1.95695,1.95745,161600000.0
2009-02-13 20:02:00,1.95765,1.95765,1.9546,1.95505,128400000.0
2009-02-13 20:03:00,1.95505,1.95605,1.9547,1.9551,96800000.0
2009-02-13 20:04:00,1.9551,1.9552,1.9549,1.95505,33600000.0
2009-02-13 20:05:00,1.9551,1.9551,1.9537,1.9541,120200000.0
2009-02-13 20:06:00,1.9541,1.9547,1.9533,1.95375,129600000.0
2009-02-13 20:07:00,1.9538,1.954,1.9529,1.95335,136800000.0
2009-02-13 20:08:00,1.9532,1.9539,1.9532,1.9537,103200000.0
2009-02-13 20:09:00,1.95385,1.95385,1.95335,1.9538,74400000.0
2009-02-13 20:10:00,1.9538,1.9548,1.95345,1.95345,76800000.0
2009-02-13 20:11:00,1.9534,1.9537,1.953,1.953,132000000.0
2009-02-13 20:12:00,1.9529,1.95445,1.9528,1.95425,108000000.0
2009-02-13 20:13:00,1.9542,1.9554,1.9542,1.95455,157600000.0
2009-02-13 20:14:00,1.95435,1.956,1.95435,1.95565,125600000.0
2009-02-13 20:15:00,1.95565,1.95705,1.95495,1.95705,103200000.0
2009-02-13 20:16:00,1.9572,1.95735,1.95395,1.95395,200800000.0
2009-02-13 20:17:00,1.954,1.9553,1.9534,1.9534,181600000.0
2009-02-13 20:18:00,1.953,1.95375,1.95175,1.9526,156600000.0
2009-02-13 20:19:00,1.9526,1.9534,1.9524,1.9528,190600000.0
2009-02-13 20:20:00,1.9524,1.9526,1.95185,1.95205,73600000.0
2009-02-13 20:21:00,1.95215,1.9523,1.9519,1.9522,28800000.0
2009-02-13 20:22:00,1.95215,1.9524,1.9518,1.95235,82000000.0
2009-02-13 20:23:00,1.95255,1.9526,1.95015,1.95105,167200000.0
2009-02-13 20:24:00,1.95105,1.9519,1.95065,1.95155,152400000.0
2009-02-13 20:25:00,1.95155,1.95255,1.95115,1.9523,142200000.0
2009-02-13 20:26:00,1.9524,1.953,1.952,1.95275,121000000.0
2009-02-13 20:27:00,1.95285,1.9535,1.95235,1.9528,158000000.0
2009-02-13 20:28:00,1.95265,1.95285,1.952,1.95255,123200000.0
2009-02-13 20:29:00,1.9525,1.95305,1.95225,1.95255,98400000.0
2009-02-13 20:30:00,1.95255,1.95295,1.9519,1.9521,178000000.0
2009-02-13 20:31:00,1.95205,1.9521,1.95115,1.9514,147200000.0
2009-02-13 20:32:00,1.9514,1.9514,1.95095,1.9511,45600000.0
2009-02-13 20:33:00,1.95115,1.95125,1.95055,1.9508,72800000.0
2009-02-13 20:34:00,1.9508,1.9516,1.9506,1.95135,86000000.0
2009-02-13 20:35:00,1.9513,1.95385,1.9509,1.9512,179400000.0
2009-02-13 20:36:00,1.9516,1.9529,1.95155,1.95235,76400000.0
2009-02-13 20:37:00,1.9524,1.95315,1.9522,1.95315,52000000.0
2009-02-13 20:38:00,1.953,1.9537,1.95155,1.952,262400000.0
2009-02-13 20:39:00,1.95215,1.9534,1.9515,1.95235,64800000.0
2009-02-13 20:40:00,1.9526,1.9528,1.95245,1.95255,50200000.0
2009-02-13 20:41:00,1.9529,1.9532,1.9524,1.9528,131400000.0
2009-02-13 20:42:00,1.95235,1.9531,1.95195,1.95265,148800000.0
2009-02-13 20:43:00,1.9528,1.9528,1.95245,1.9527,40800000.0
2009-02-13 20:44:00,1.95255,1.95305,1.95085,1.9519,177600000.0
2009-02-13 20:45:00,1.9518,1.95365,1.95175,1.9535,162000000.0
2009-02-13 20:46:00,1.95345,1.9538,1.9527,1.95355,122000000.0
2009-02-13 20:47:00,1.95355,1.95405,1.9527,1.9538,146400000.0
2009-02-13 20:48:00,1.95355,1.9544,1.95285,1.953,97600000.0
2009-02-13 20:49:00,1.95305,1.9545,1.95305,1.95445,99200000.0
2009-02-13 20:50:00,1.95455,1.95455,1.95215,1.9525,113800000.0
2009-02-13 20:51:00,1.95285,1.9534,1.95185,1.95315,93200000.0
2009-02-13 20:52:00,1.95315,1.95345,1.9515,1.9518,104000000.0
2009-02-13 20:53:00,1.95165,1.9525,1.9513,1.9518,95200000.0
2009-02-13 20:54:00,1.9517,1.95275,1.95105,1.9513,139000000.0
2009-02-13 20:55:00,1.95135,1.95245,1.9511,1.95165,143400000.0
2009-02-13 20:56:00,1.9515,1.9524,1.95095,1.95125,159400000.0
2009-02-13 20:57:00,1.9512,1.95295,1.95115,1.95285,174200000.0
2009-02-13 20:58:00,1.95285,1.95315,1.95155,1.95255,173600000.0
2009-02-13 20:59:00,1.9525,1.9527,1.95165,1.95195,139200000.0
2009-02-13 21:00:00,1.95195,1.9533,1.9518,1.95245,152000000.0
2009-02-13 21:01:00,1.95245,1.95265,1.95225,1.9523,115600000.0
2009-02-13 21:02:00,1.95225,1.9529,1.95225,1.95265,134400000.0
2009-02-13 21:03:00,1.9526,1.95315,1.9522,1.9522,164800000.0
2009-02-13 21:04:00,1.9522,1.9535,1.9522,1.95235,115200000.0
2009-02-13 21:05:00,1.9524,1.95635,1.95165,1.9558,245200000.0
2009-02-13 21:06:00,1.95585,1.9559,1.9542,1.9542,186000000.0
2009-02-13 21:07:00,1.95465,1.95515,1.9544,1.9547,107200000.0
2009-02-13 21:08:00,1.95475,1.9552,1.9547,1.9547,79200000.0
2009-02-13 21:09:00,1.9547,1.95505,1.95435,1.955,65200000.0
2009-02-13 21:10:00,1.95515,1.95545,1.95475,1.9553,78800000.0
2009-02-13 21:11:00,1.95515,1.95575,1.9549,1.9556,93600000.0
2009-02-13 21:12:00,1.95565,1.9561,1.9543,1.9546,91200000.0
2009-02-13 21:13:00,1.9545,1.9546,1.95415,1.95415,108800000.0
2009-02-13 21:14:00,1.9543,1.9545,1.9541,1.9544,76800000.0
2009-02-13 21:15:00,1.95425,1.95545,1.954,1.9552,166200000.0
2009-02-13 21:16:00,1.9551,1.95595,1.9551,1.95545,91200000.0
2009-02-13 21:17:00,1.95565,1.9563,1.9551,1.9557,93600000.0
2009-02-13 21:18:00,1.95555,1.95615,1.95525,1.95575,62400000.0
2009-02-13 21:19:00,1.9558,1.95615,1.9544,1.9544,50800000.0
2009-02-13 21:20:00,1.9544,1.95505,1.95315,1.9541,213000000.0
2009-02-13 21:21:00,1.95405,1.95425,1.9527,1.95305,114000000.0
2009-02-13 21:22:00,1.9532,1.9537,1.95225,1.9534,176400000.0
2009-02-13 21:23:00,1.9534,1.9536,1.9531,1.9535,162400000.0
2009-02-13 21:24:00,1.9535,1.95365,1.9533,1.9535,99600000.0
2009-02-13 21:25:00,1.9536,1.9537,1.9531,1.9534,143400000.0
2009-02-13 21:26:00,1.9535,1.9547,1.9535,1.9547,190000000.0
2009-02-13 21:27:00,1.9547,1.955,1.95425,1.95455,125200000.0
2009-02-13 21:28:00,1.95465,1.95555,1.9541,1.955,123400000.0
2009-02-13 21:29:00,1.955,1.955,1.95365,1.95425,79200000.0
2009-02-13 21:30:00,1.95435,1.95475,1.95355,1.9544,151800000.0
2009-02-13 21:31:00,1.95445,1.9551,1.9543,1.95505,118800000.0
2009-02-13 21:32:00,1.95515,1.95515,1.95425,1.95425,61400000.0
2009-02-13 21:33:00,1.9544,1.95545,1.954,1.954,154400000.0
2009-02-13 21:34:00,1.95405,1.9545,1.95395,1.9545,64400000.0
2009-02-13 21:35:00,1.95465,1.95465,1.9536,1.9537,102800000.0
2009-02-13 21:36:00,1.95375,1.9545,1.95315,1.95315,102400000.0
2009-02-13 21:37:00,1.95315,1.95415,1.953,1.95335,80800000.0
2009-02-13 21:38:00,1.9534,1.95445,1.95335,1.95405,93000000.0
2009-02-13 21:39:00,1.9542,1.9546,1.9537,1.9546,143600000.0
2009-02-13 21:40:00,1.9548,1.9549,1.9541,1.9542,67200000.0
2009-02-13 21:41:00,1.9542,1.9544,1.9542,1.95435,71600000.0
2009-02-13 21:42:00,1.95425,1.9553,1.95345,1.955,153400000.0
2009-02-13 21:43:00,1.95515,1.9557,1.955,1.95555,36000000.0
2009-02-13 21:44:00,1.95515,1.9554,1.95485,1.9554,55200000.0
2009-02-13 21:45:00,1.9554,1.956,1.9546,1.95485,102400000.0
2009-02-13 21:46:00,1.95485,1.955,1.9533,1.9537,148800000.0
2009-02-13 21:47:00,1.95375,1.95605,1.95365,1.95495,131200000.0
2009-02-13 21:48:00,1.9545,1.9554,1.9544,1.95445,49200000.0
2009-02-13 21:49:00,1.9541,1.95445,1.9537,1.95445,40000000.0
2009-02-13 21:50:00,1.9545,1.9546,1.95395,1.95405,26400000.0
2009-02-13 21:51:00,1.95415,1.95445,1.95415,1.95445,26400000.0
2009-02-13 21:52:00,1.9546,1.9548,1.95345,1.9535,61200000.0
2009-02-13 21:53:00,1.95345,1.954,1.95275,1.95275,154400000.0
2009-02-13 21:54:00,1.9525,1.95275,1.9514,1.95165,133600000.0
2009-02-13 21:55:00,1.9518,1.9518,1.95165,1.95165,31200000.0
2009-02-13 21:56:00,1.9517,1.9528,1.9517,1.95275,95600000.0
2009-02-13 21:57:00,1.9528,1.9532,1.9523,1.9523,77600000.0
2009-02-13 21:58:00,1.9523,1.9525,1.95185,1.95235,95200000.0
2009-02-13 21:59:00,1.9525,1.953,1.95235,1.953,100800000.0
2009-02-13 22:00:00,1.953,1.9541,1.9529,1.9535,142600000.0
2009-02-13 22:01:00,1.9535,1.9539,1.9528,1.95315,86600000.0
2009-02-13 22:02:00,1.9528,1.95315,1.9528,1.953,14400000.0
2009-02-13 22:03:00,1.95295,1.95315,1.95225,1.95305,188400000.0
2009-02-13 22:04:00,1.95295,1.9533,1.95295,1.9532,45600000.0
2009-02-13 22:05:00,1.9534,1.9538,1.95185,1.95225,156200000.0
2009-02-13 22:06:00,1.95225,1.95295,1.95105,1.95225,137300000.0
2009-02-13 22:07:00,1.95225,1.95225,1.95225,1.95225,201600000.0
2009-02-13 22:08:00,1.9523,1.9523,1.95225,1.95225,181600000.0
2009-02-13 22:09:00,1.95225,1.95375,1.95215,1.95325,122400000.0
2009-02-13 22:10:00,1.9533,1.95345,1.95325,1.9534,25600000.0
2009-02-13 22:11:00,1.9536,1.9536,1.9529,1.9531,79600000.0
2009-02-13 22:12:00,1.95295,1.95455,1.95265,1.95455,128000000.0
2009-02-13 22:13:00,1.9545,1.9554,1.9534,1.9536,220400000.0
2009-02-13 22:14:00,1.9536,1.95475,1.9535,1.95475,197400000.0
2009-02-13 22:15:00,1.9546,1.95475,1.9537,1.9537,131600000.0
2009-02-13 22:16:00,1.9539,1.95575,1.95375,1.95515,146600000.0
2009-02-13 22:17:00,1.95515,1.95555,1.95495,1.9551,95600000.0
2009-02-13 22:18:00,1.95525,1.9555,1.95505,1.95525,57200000.0
2009-02-13 22:19:00,1.95525,1.95545,1.95515,1.9554,21600000.0
2009-02-13 22:20:00,1.9553,1.9553,1.95495,1.955,52800000.0
2009-02-13 22:21:00,1.95515,1.95515,1.9549,1.95505,33600000.0
2009-02-13 22:22:00,1.955,1.95515,1.95435,1.9546,28000000.0
2009-02-13 22:23:00,1.9546,1.9546,1.9542,1.9542,30400000.0
2009-02-13 22:24:00,1.9543,1.95435,1.95365,1.9537,44800000.0
2009-02-13 22:25:00,1.95385,1.95445,1.9538,1.9543,48000000.0
2009-02-13 22:26:00,1.95425,1.95455,1.95385,1.95445,31200000.0
2009-02-13 22:27:00,1.95425,1.95425,1.95385,1.95395,24000000.0
2009-02-13 22:28:00,1.954,1.95455,1.95345,1.95385,38400000.0
2009-02-13 22:29:00,1.9538,1.9546,1.9535,1.9542,56200000.0
2009-02-13 22:30:00,1.95415,1.95425,1.95375,1.95415,19200000.0
2009-02-13 22:31:00,1.95405,1.955,1.9533,1.9534,123200000.0
2009-02-13 22:32:00,1.95355,1.95355,1.9529,1.9532,42000000.0
2009-02-13 22:33:00,1.9532,1.9533,1.95215,1.95215,76000000.0
2009-02-13 22:34:00,1.9521,1.95545,1.95165,1.95545,115000000.0
2009-02-13 22:35:00,1.95555,1.95555,1.95285,1.9535,112600000.0
2009-02-13 22:36:00,1.9536,1.9536,1.95215,1.9524,83400000.0
2009-02-13 22:37:00,1.9526,1.95265,1.9524,1.95245,110800000.0
2009-02-13 22:38:00,1.95255,1.95255,1.952,1.95215,70800000.0
2009-02-13 22:39:00,1.95215,1.95255,1.95195,1.95225,155200000.0
2009-02-13 22:40:00,1.9522,1.95235,1.95155,1.952,111600000.0
2009-02-13 22:41:00,1.952,1.9522,1.9519,1.952,48000000.0
2009-02-13 22:42:00,1.9519,1.95315,1.95175,1.95315,66800000.0
2009-02-13 22:43:00,1.95275,1.95285,1.95225,1.9524,64800000.0
2009-02-13 22:44:00,1.9526,1.95305,1.95225,1.9523,63800000.0
2009-02-13 22:45:00,1.9523,1.9523,1.9522,1.95225,87600000.0
2009-02-13 22:46:00,1.95225,1.95225,1.95205,1.95215,20000000.0
2009-02-13 22:47:00,1.9521,1.95325,1.9519,1.95325,70000000.0
2009-02-13 22:48:00,1.95345,1.95345,1.95295,1.95315,40800000.0
2009-02-13 22:49:00,1.9532,1.95385,1.95305,1.95385,56800000.0
2009-02-13 22:50:00,1.9538,1.954,1.9538,1.954,24000000.0
2009-02-13 22:51:00,1.95395,1.95395,1.9535,1.95365,32000000.0
2009-02-13 22:52:00,1.9537,1.95405,1.95355,1.9537,47200000.0
2009-02-13 22:53:00,1.95385,1.95405,1.95385,1.95385,27200000.0
2009-02-13 22:54:00,1.954,1.95415,1.9538,1.95395,40800000.0
2009-02-13 22:55:00,1.95405,1.95405,1.954,1.954,4800000.0
2009-02-13 22:56:00,1.954,1.9548,1.9539,1.95455,45600000.0
2009-02-13 22:57:00,1.95445,1.95445,1.95405,1.95405,19200000.0
2009-02-13 22:58:00,1.95415,1.95595,1.9539,1.9552,72600000.0
2009-02-13 22:59:00,1.9553,1.9581,1.95525,1.95785,184600000.0
2009-02-13 23:00:00,1.9578,1.96105,1.9577,1.96105,72400000.0
2009-02-13 23:01:00,1.96105,1.96125,1.9603,1.9604,39200000.0
2009-02-13 23:02:00,1.9606,1.96145,1.95925,1.95925,128000000.0
2009-02-13 23:03:00,1.95935,1.95965,1.959,1.9595,62800000.0
2009-02-13 23:04:00,1.95965,1.95975,1.95905,1.95915,36000000.0
2009-02-13 23:05:00,1.9593,1.95975,1.95845,1.95845,40800000.0
2009-02-13 23:06:00,1.9574,1.9576,1.95645,1.95665,94000000.0
2009-02-13 23:07:00,1.95675,1.9575,1.95575,1.9575,143000000.0
2009-02-13 23:08:00,1.95755,1.95945,1.9574,1.9593,145200000.0
2009-02-13 23:09:00,1.9593,1.9599,1.95865,1.95895,135200000.0
2009-02-13 23:10:00,1.9592,1.9606,1.95915,1.9606,30800000.0
2009-02-13 23:11:00,1.96135,1.96245,1.9602,1.9604,88400000.0
2009-02-13 23:12:00,1.9607,1.96195,1.9604,1.96075,46200000.0
2009-02-13 23:13:00,1.9608,1.9619,1.95915,1.9595,97000000.0
2009-02-13 23:14:00,1.9595,1.96075,1.95875,1.9589,77200000.0
2009-02-13 23:15:00,1.9588,1.96035,1.9582,1.9582,66200000.0
2009-02-13 23:16:00,1.9584,1.95895,1.9558,1.95595,60600000.0
2009-02-13 23:17:00,1.95595,1.95775,1.95595,1.9564,108000000.0
2009-02-13 23:18:00,1.95765,1.95785,1.9563,1.95765,52000000.0
2009-02-13 23:19:00,1.9578,1.95815,1.95655,1.95755,23000000.0
2009-02-13 23:20:00,1.9577,1.95775,1.9576,1.95765,19200000.0
2009-02-13 23:21:00,1.9576,1.9576,1.95635,1.95635,6000000.0
2009-02-13 23:22:00,1.95655,1.9575,1.95655,1.9566,99800000.0
2009-02-13 23:23:00,1.9566,1.9568,1.9564,1.9565,30800000.0
2009-02-13 23:24:00,1.95645,1.9571,1.95645,1.9569,53200000.0
2009-02-13 23:25:00,1.95685,1.95715,1.9567,1.95715,24000000.0
2009-02-13 23:26:00,1.95735,1.95735,1.95735,1.95735,2400000.0
2009-02-13 23:27:00,1.9572,1.95735,1.95515,1.95565,50800000.0
2009-02-13 23:28:00,1.95575,1.95585,1.95525,1.95535,27600000.0
2009-02-13 23:29:00,1.9553,1.9554,1.9551,1.9551,9600000.0
2009-02-13 23:30:00,1.95525,1.95535,1.95495,1.95505,17600000.0
2009-02-13 23:31:00,1.9551,1.95565,1.9545,1.9548,46000000.0
2009-02-13 23:32:00,1.9549,1.95585,1.9548,1.95565,38400000.0
2009-02-13 23:33:00,1.95575,1.95575,1.95515,1.9556,58000000.0
2009-02-13 23:34:00,1.95585,1.95605,1.9557,1.956,45600000.0
2009-02-13 23:35:00,1.95615,1.95625,1.95615,1.95625,12000000.0
2009-02-13 23:36:00,1.9563,1.95995,1.9563,1.9586,95200000.0
2009-02-13 23:37:00,1.95865,1.9596,1.9586,1.9596,47200000.0
2009-02-13 23:38:00,1.96015,1.9603,1.96015,1.9603,6400000.0
2009-02-13 23:39:00,1.9603,1.96045,1.96,1.96,60800000.0
2009-02-13 23:40:00,1.9602,1.9602,1.9596,1.9597,68000000.0
2009-02-13 23:41:00,1.9598,1.96075,1.9597,1.96045,33600000.0
2009-02-13 23:42:00,1.9605,1.96105,1.96045,1.9605,21600000.0
2009-02-13 23:43:00,1.9605,1.9606,1.9605,1.9606,9600000.0
2009-02-13 23:44:00,1.9606,1.9609,1.9606,1.96075,38400000.0
2009-02-13 23:45:00,1.96035,1.9608,1.96035,1.9608,31200000.0
2009-02-13 23:46:00,1.9609,1.96125,1.9602,1.9612,90400000.0
2009-02-13 23:47:00,1.96105,1.96135,1.96095,1.96105,49600000.0
2009-02-13 23:48:00,1.961,1.9612,1.9599,1.9605,51600000.0
2009-02-13 23:49:00,1.9606,1.9606,1.95995,1.96025,89600000.0
2009-02-13 23:50:00,1.9603,1.9609,1.96,1.9609,77200000.0
2009-02-13 23:51:00,1.96105,1.9613,1.95995,1.9608,82000000.0
2009-02-13 23:52:00,1.9609,1.9618,1.96025,1.9618,38800000.0
2009-02-13 23:53:00,1.9618,1.9618,1.96075,1.96075,57600000.0
2009-02-13 23:54:00,1.961,1.96185,1.9609,1.9614,120000000.0
2009-02-13 23:55:00,1.96165,1.9624,1.96165,1.96185,50400000.0
2009-02-13 23:56:00,1.9614,1.9618,1.9606,1.9612,26800000.0
2009-02-13 23:57:00,1.96095,1.9614,1.9607,1.96135,41000000.0
2009-02-13 23:58:00,1.9612,1.9612,1.9571,1.9571,27000000.0
2009-02-13 23:59:00,1.9577,1.9579,1.957,1.95705,46000000.0
2009-02-16 00:00:00,1.9613,1.962,1.9613,1.9618,22400000.0
2009-02-16 00:01:00,1.9617,1.962,1.9608,1.9617,22400000.0
2009-02-16 00:02:00,1.96155,1.96165,1.96135,1.96165,22400000.0
2009-02-16 00:03:00,1.96155,1.96175,1.9614,1.96175,9600000.0
2009-02-16 00:04:00,1.9618,1.9618,1.96155,1.9617,14400000.0
2009-02-16 00:05:00,1.96165,1.96295,1.9615,1.9625,81000000.0
2009-02-16 00:06:00,1.96235,1.96265,1.96235,1.9625,16000000.0
2009-02-16 00:07:00,1.9624,1.96265,1.9624,1.96265,4800000.0
2009-02-16 00:08:00,1.9625,1.9633,1.9625,1.96295,49600000.0
2009-02-16 00:09:00,1.96305,1.9642,1.9615,1.96185,83200000.0
2009-02-16 00:10:00,1.962,1.9626,1.962,1.9622,24000000.0
2009-02-16 00:11:00,1.96225,1.9629,1.9606,1.9615,59200000.0
2009-02-16 00:12:00,1.9615,1.96305,1.9613,1.96225,44800000.0
2009-02-16 00:13:00,1.9625,1.96325,1.9625,1.96285,20800000.0
2009-02-16 00:14:00,1.9627,1.9628,1.96185,1.96265,24800000.0
2009-02-16 00:15:00,1.9625,1.96255,1.96225,1.9624,12800000.0
2009-02-16 00:16:00,1.96225,1.96235,1.96195,1.96195,12800000.0
2009-02-16 00:17:00,1.96215,1.96215,1.96215,1.96215,1600000.0
2009-02-16 00:18:00,1.96175,1.96245,1.96175,1.96235,16000000.0
2009-02-16 00:19:00,1.96245,1.96295,1.96225,1.96295,41600000.0
2009-02-16 00:20:00,1.9628,1.9628,1.9628,1.9628,1600000.0
2009-02-16 00:21:00,1.9622,1.96295,1.96175,1.9626,32000000.0
2009-02-16 00:22:00,1.96245,1.96245,1.9614,1.9614,12800000.0
2009-02-16 00:23:00,1.96155,1.9616,1.96155,1.9616,17600000.0
2009-02-16 00:24:00,1.9617,1.9617,1.96145,1.9615,16000000.0
2009-02-16 00:25:00,1.96145,1.9616,1.96145,1.9616,8000000.0
2009-02-16 00:26:00,1.9615,1.96175,1.9613,1.9613,17600000.0
2009-02-16 00:27:00,1.96145,1.9615,1.96075,1.96105,72000000.0
2009-02-16 00:28:00,1.96115,1.96155,1.9606,1.961,130800000.0
2009-02-16 00:29:00,1.96105,1.96105,1.96055,1.96105,69000000.0
2009-02-16 00:30:00,1.9609,1.9624,1.9583,1.9604,137000000.0
2009-02-16 00:31:00,1.96065,1.96065,1.9579,1.95795,161200000.0
2009-02-16 00:32:00,1.95795,1.961,1.9578,1.95925,63400000.0
2009-02-16 00:33:00,1.9594,1.95975,1.958,1.95935,54400000.0
2009-02-16 00:34:00,1.959,1.9597,1.9573,1.95735,75200000.0
2009-02-16 00:35:00,1.95775,1.95865,1.95775,1.95865,12800000.0
2009-02-16 00:36:00,1.9585,1.9585,1.95845,1.95845,3200000.0
2009-02-16 00:37:00,1.95775,1.9587,1.95775,1.9586,15200000.0
2009-02-16 00:38:00,1.95885,1.95905,1.9587,1.9587,19200000.0
2009-02-16 00:39:00,1.9583,1.9596,1.9583,1.9591,32000000.0
2009-02-16 00:40:00,1.95905,1.96055,1.9588,1.9589,79200000.0
2009-02-16 00:41:00,1.95895,1.96035,1.95895,1.96035,54400000.0
2009-02-16 00:42:00,1.9604,1.9604,1.96,1.96015,27200000.0
2009-02-16 00:43:00,1.96025,1.96025,1.95965,1.9598,18400000.0
2009-02-16 00:44:00,1.9598,1.9598,1.95935,1.9595,16800000.0
2009-02-16 00:45:00,1.9596,1.9616,1.9596,1.9603,105600000.0
2009-02-16 00:46:00,1.96065,1.96205,1.96045,1.9616,127400000.0
2009-02-16 00:47:00,1.96165,1.9618,1.96135,1.9618,38400000.0
2009-02-16 00:48:00,1.96185,1.962,1.9618,1.962,29600000.0
2009-02-16 00:49:00,1.96195,1.9621,1.9612,1.96175,47200000.0
2009-02-16 00:50:00,1.96185,1.96255,1.96115,1.96255,52000000.0
2009-02-16 00:51:00,1.96255,1.96265,1.9625,1.96265,16000000.0
2009-02-16 00:52:00,1.96265,1.96295,1.9625,1.96295,21600000.0
2009-02-16 00:53:00,1.96295,1.96295,1.96185,1.9624,44000000.0
2009-02-16 00:54:00,1.9624,1.9627,1.9622,1.96235,25600000.0
2009-02-16 00:55:00,1.9624,1.96275,1.96195,1.9624,22400000.0
2009-02-16 00:56:00,1.9626,1.9626,1.9617,1.96185,47200000.0
2009-02-16 00:57:00,1.96185,1.96215,1.9617,1.962,25600000.0
2009-02-16 00:58:00,1.9619,1.9619,1.9613,1.96155,44800000.0
2009-02-16 00:59:00,1.9614,1.9614,1.96055,1.96095,18400000.0
2009-02-16 01:00:00,1.96135,1.96215,1.96135,1.96195,103200000.0
2009-02-16 01:01:00,1.962,1.96215,1.9609,1.9619,84800000.0
2009-02-16 01:02:00,1.96205,1.96215,1.9604,1.9611,143200000.0
2009-02-16 01:03:00,1.9611,1.9611,1.96005,1.96005,52800000.0
2009-02-16 01:04:00,1.96025,1.96185,1.96015,1.9613,92000000.0
2009-02-16 01:05:00,1.9614,1.96275,1.9613,1.9615,92800000.0
2009-02-16 01:06:00,1.96155,1.96225,1.9611,1.9618,63200000.0
2009-02-16 01:07:00,1.9621,1.9624,1.96075,1.96125,102400000.0
2009-02-16 01:08:00,1.9613,1.96135,1.96065,1.96105,93600000.0
2009-02-16 01:09:00,1.96105,1.96165,1.9607,1.9616,121800000.0
2009-02-16 01:10:00,1.9616,1.96185,1.9607,1.9615,142600000.0
2009-02-16 01:11:00,1.9615,1.96175,1.9608,1.96105,139200000.0
2009-02-16 01:12:00,1.96105,1.96195,1.96065,1.96095,240800000.0
2009-02-16 01:13:00,1.96095,1.96195,1.96015,1.9608,279400000.0
2009-02-16 01:14:00,1.9608,1.96125,1.9602,1.96045,165600000.0
2009-02-16 01:15:00,1.96045,1.96095,1.9603,1.96095,100800000.0
2009-02-16 01:16:00,1.96085,1.961,1.96035,1.96095,176400000.0
2009-02-16 01:17:00,1.9611,1.96125,1.96065,1.9611,109600000.0
2009-02-16 01:18:00,1.9611,1.96125,1.9604,1.9612,133600000.0
2009-02-16 01:19:00,1.9612,1.9614,1.9611,1.9611,51600000.0
2009-02-16 01:20:00,1.9612,1.9615,1.96095,1.96125,105600000.0
2009-02-16 01:21:00,1.9615,1.9615,1.96095,1.9611,68400000.0
2009-02-16 01:22:00,1.9611,1.96155,1.95985,1.9615,123600000.0
2009-02-16 01:23:00,1.96155,1.9623,1.9609,1.96205,144000000.0
2009-02-16 01:24:00,1.96225,1.9624,1.96085,1.96165,162000000.0
2009-02-16 01:25:00,1.96165,1.9619,1.961,1.96165,221200000.0
2009-02-16 01:26:00,1.96155,1.9618,1.96125,1.9618,135200000.0
2009-02-16 01:27:00,1.96195,1.96195,1.96145,1.96195,80400000.0
2009-02-16 01:28:00,1.96195,1.9624,1.9617,1.96185,98000000.0
2009-02-16 01:29:00,1.962,1.962,1.96185,1.96185,48400000.0
2009-02-16 01:30:00,1.962,1.96355,1.962,1.9635,74000000.0
2009-02-16 01:31:00,1.9635,1.9635,1.96295,1.9632,76800000.0
2009-02-16 01:32:00,1.96325,1.96335,1.9617,1.9619,166800000.0
2009-02-16 01:33:00,1.962,1.9627,1.96185,1.9619,141600000.0
2009-02-16 01:34:00,1.962,1.9621,1.96045,1.9611,175200000.0
2009-02-16 01:35:00,1.9604,1.9612,1.9604,1.96075,162200000.0
2009-02-16 01:36:00,1.9608,1.96165,1.9605,1.9612,99600000.0
2009-02-16 01:37:00,1.9615,1.9624,1.9612,1.9621,116800000.0
2009-02-16 01:38:00,1.96205,1.96235,1.96155,1.96175,50800000.0
2009-02-16 01:39:00,1.96195,1.9623,1.96155,1.96205,93600000.0
2009-02-16 01:40:00,1.96215,1.96215,1.96095,1.961,99600000.0
2009-02-16 01:41:00,1.96105,1.9611,1.96075,1.96075,61200000.0
2009-02-16 01:42:00,1.96065,1.96065,1.95835,1.95965,125200000.0
2009-02-16 01:43:00,1.9598,1.9599,1.9595,1.9597,68400000.0
2009-02-16 01:44:00,1.95965,1.95975,1.95885,1.9591,89600000.0
2009-02-16 01:45:00,1.95915,1.96,1.95865,1.9587,78000000.0
2009-02-16 01:46:00,1.95885,1.95965,1.95885,1.9595,61600000.0
2009-02-16 01:47:00,1.9596,1.9596,1.95875,1.95875,91200000.0
2009-02-16 01:48:00,1.959,1.9602,1.959,1.9598,89600000.0
2009-02-16 01:49:00,1.96005,1.96035,1.95905,1.9599,156800000.0
2009-02-16 01:50:00,1.9599,1.9605,1.95945,1.9603,108200000.0
2009-02-16 01:51:00,1.9603,1.96045,1.95875,1.95945,237800000.0
2009-02-16 01:52:00,1.9594,1.96005,1.95845,1.9593,182400000.0
2009-02-16 01:53:00,1.9593,1.95945,1.95885,1.95885,75600000.0
2009-02-16 01:54:00,1.9588,1.95945,1.9588,1.9593,88600000.0
2009-02-16 01:55:00,1.9591,1.9593,1.95895,1.9591,41800000.0
2009-02-16 01:56:00,1.9591,1.9604,1.9591,1.9604,176200000.0
2009-02-16 01:57:00,1.96035,1.96035,1.9587,1.95905,121800000.0
2009-02-16 01:58:00,1.9592,1.95965,1.959,1.95915,122400000.0
2009-02-16 01:59:00,1.95915,1.95915,1.95875,1.95915,117200000.0
2009-02-16 02:00:00,1.95915,1.9598,1.9586,1.9586,251400000.0
2009-02-16 02:01:00,1.95875,1.95915,1.95845,1.959,250600000.0
2009-02-16 02:02:00,1.959,1.9596,1.9585,1.9591,150800000.0
2009-02-16 02:03:00,1.95915,1.9598,1.95905,1.95935,115200000.0
2009-02-16 02:04:00,1.95945,1.9603,1.95935,1.95945,75400000.0
2009-02-16 02:05:00,1.95935,1.95965,1.95895,1.9594,100800000.0
2009-02-16 02:06:00,1.95925,1.95925,1.959,1.95905,24000000.0
2009-02-16 02:07:00,1.9592,1.95965,1.95845,1.95965,84000000.0
2009-02-16 02:08:00,1.95975,1.96075,1.95965,1.9599,291600000.0
2009-02-16 02:09:00,1.95995,1.96055,1.95875,1.9591,109600000.0
2009-02-16 02:10:00,1.95935,1.9601,1.95935,1.9599,38400000.0
2009-02-16 02:11:00,1.96,1.96045,1.9592,1.95975,118600000.0
2009-02-16 02:12:00,1.95955,1.9599,1.95955,1.9596,44000000.0
2009-02-16 02:13:00,1.9597,1.95975,1.9589,1.959,83400000.0
2009-02-16 02:14:00,1.9592,1.95995,1.95915,1.95995,72000000.0
2009-02-16 02:15:00,1.95995,1.96005,1.9597,1.96,52000000.0
2009-02-16 02:16:00,1.96015,1.9606,1.96005,1.96025,77600000.0
2009-02-16 02:17:00,1.9602,1.96025,1.95935,1.95975,77200000.0
2009-02-16 02:18:00,1.95995,1.96055,1.95965,1.96,120400000.0
2009-02-16 02:19:00,1.9602,1.9602,1.95755,1.95815,208400000.0
2009-02-16 02:20:00,1.9583,1.9588,1.95825,1.95875,102400000.0
2009-02-16 02:21:00,1.95895,1.95945,1.9582,1.95885,179200000.0
2009-02-16 02:22:00,1.95885,1.9592,1.9579,1.95875,146400000.0
2009-02-16 02:23:00,1.95875,1.9591,1.95845,1.95885,36000000.0
2009-02-16 02:24:00,1.95875,1.95885,1.95845,1.95845,40800000.0
2009-02-16 02:25:00,1.95835,1.959,1.95825,1.9589,92800000.0
2009-02-16 02:26:00,1.95855,1.95935,1.95775,1.9578,101800000.0
2009-02-16 02:27:00,1.95795,1.95885,1.95735,1.95765,198800000.0
2009-02-16 02:28:00,1.9579,1.95815,1.9566,1.9574,206000000.0
2009-02-16 02:29:00,1.95745,1.9577,1.9574,1.9577,24000000.0
2009-02-16 02:30:00,1.95765,1.95765,1.9572,1.95745,26400000.0
2009-02-16 02:31:00,1.9575,1.9575,1.95685,1.95685,40000000.0
2009-02-16 02:32:00,1.95695,1.95735,1.9565,1.9572,84000000.0
2009-02-16 02:33:00,1.9572,1.95765,1.9566,1.9568,78800000.0
2009-02-16 02:34:00,1.95695,1.9571,1.95685,1.95685,31200000.0
2009-02-16 02:35:00,1.9567,1.9567,1.9554,1.9561,68000000.0
2009-02-16 02:36:00,1.9563,1.95675,1.9563,1.95675,31200000.0
2009-02-16 02:37:00,1.9566,1.9573,1.95655,1.95685,81600000.0
2009-02-16 02:38:00,1.9567,1.9576,1.9567,1.9573,43200000.0
2009-02-16 02:39:00,1.95815,1.9585,1.9572,1.9585,88800000.0
2009-02-16 02:40:00,1.95865,1.95865,1.95765,1.9579,64000000.0
2009-02-16 02:41:00,1.95795,1.95795,1.9567,1.9574,73000000.0
2009-02-16 02:42:00,1.95735,1.95735,1.9566,1.95685,55200000.0
2009-02-16 02:43:00,1.9568,1.9568,1.95575,1.9562,86600000.0
2009-02-16 02:44:00,1.95605,1.95705,1.95605,1.95675,130400000.0
2009-02-16 02:45:00,1.95675,1.9572,1.95635,1.95665,131400000.0
2009-02-16 02:46:00,1.9565,1.9568,1.9562,1.9565,96000000.0
2009-02-16 02:47:00,1.95665,1.95675,1.95665,1.95675,4800000.0
2009-02-16 02:48:00,1.95675,1.9574,1.95665,1.9574,52800000.0
2009-02-16 02:49:00,1.9574,1.9574,1.95615,1.95615,40800000.0
2009-02-16 02:50:00,1.9562,1.9564,1.95615,1.95615,33600000.0
2009-02-16 02:51:00,1.95605,1.95655,1.9559,1.9563,74400000.0
2009-02-16 02:52:00,1.95645,1.95795,1.95585,1.95755,153000000.0
2009-02-16 02:53:00,1.95735,1.9587,1.9573,1.9574,129000000.0
2009-02-16 02:54:00,1.9575,1.9581,1.9569,1.9577,125600000.0
2009-02-16 02:55:00,1.9578,1.9587,1.95685,1.95805,168000000.0
2009-02-16 02:56:00,1.9579,1.9579,1.95695,1.957,103600000.0
2009-02-16 02:57:00,1.957,1.95715,1.95615,1.95675,118800000.0
2009-02-16 02:58:00,1.9569,1.95705,1.9553,1.9562,164200000.0
2009-02-16 02:59:00,1.9563,1.95675,1.95625,1.95675,93600000.0
2009-02-16 03:00:00,1.9566,1.9569,1.95495,1.95495,102600000.0
2009-02-16 03:01:00,1.9552,1.95585,1.95505,1.9554,89600000.0
2009-02-16 03:02:00,1.95555,1.95635,1.95495,1.95635,165600000.0
2009-02-16 03:03:00,1.95635,1.9566,1.9549,1.9553,90600000.0
2009-02-16 03:04:00,1.95535,1.9562,1.95525,1.956,50600000.0
2009-02-16 03:05:00,1.95625,1.95655,1.95555,1.95595,76800000.0
2009-02-16 03:06:00,1.95615,1.9565,1.95615,1.95615,48000000.0
2009-02-16 03:07:00,1.95605,1.95665,1.956,1.9565,40800000.0
2009-02-16 03:08:00,1.95665,1.95695,1.95655,1.95665,28800000.0
2009-02-16 03:09:00,1.9566,1.9566,1.95615,1.9564,60000000.0
2009-02-16 03:10:00,1.95645,1.957,1.95605,1.95645,66400000.0
2009-02-16 03:11:00,1.9563,1.95665,1.9562,1.9565,43200000.0
2009-02-16 03:12:00,1.9566,1.95695,1.95565,1.9564,63600000.0
2009-02-16 03:13:00,1.9566,1.9568,1.95635,1.95645,35200000.0
2009-02-16 03:14:00,1.9565,1.957,1.95635,1.95695,60000000.0
2009-02-16 03:15:00,1.957,1.957,1.9565,1.9565,52800000.0
2009-02-16 03:16:00,1.9565,1.9571,1.9564,1.95695,63200000.0
2009-02-16 03:17:00,1.9568,1.9568,1.9568,1.9568,2400000.0
2009-02-16 03:18:00,1.95685,1.95685,1.95665,1.95665,48000000.0
2009-02-16 03:19:00,1.95665,1.957,1.95585,1.9566,109600000.0
2009-02-16 03:20:00,1.9566,1.9568,1.9557,1.95645,97800000.0
2009-02-16 03:21:00,1.9561,1.9568,1.95585,1.9566,111600000.0
2009-02-16 03:22:00,1.95655,1.9566,1.9558,1.95645,85000000.0
2009-02-16 03:23:00,1.95645,1.95685,1.9561,1.9565,89600000.0
2009-02-16 03:24:00,1.95665,1.95725,1.95665,1.95725,38400000.0
2009-02-16 03:25:00,1.9571,1.9571,1.95675,1.9569,53600000.0
2009-02-16 03:26:00,1.95695,1.95715,1.9552,1.95595,149000000.0
2009-02-16 03:27:00,1.95625,1.9565,1.95545,1.95575,46400000.0
2009-02-16 03:28:00,1.95585,1.9562,1.95555,1.9559,85600000.0
2009-02-16 03:29:00,1.95595,1.95655,1.95595,1.956,77600000.0
2009-02-16 03:30:00,1.95605,1.9566,1.9552,1.9557,73600000.0
2009-02-16 03:31:00,1.95575,1.9558,1.95515,1.95545,168000000.0
2009-02-16 03:32:00,1.95565,1.95595,1.9555,1.95595,51200000.0
2009-02-16 03:33:00,1.95605,1.9563,1.95585,1.956,59200000.0
2009-02-16 03:34:00,1.95595,1.95645,1.9557,1.956,67600000.0
2009-02-16 03:35:00,1.956,1.95615,1.95585,1.95605,28000000.0
2009-02-16 03:36:00,1.9559,1.9563,1.9559,1.9563,9600000.0
2009-02-16 03:37:00,1.95625,1.95695,1.9561,1.95665,82800000.0
2009-02-16 03:38:00,1.9565,1.95705,1.9564,1.95685,106400000.0
2009-02-16 03:39:00,1.95685,1.9572,1.95595,1.9566,84000000.0
2009-02-16 03:40:00,1.9567,1.9571,1.9567,1.9568,81600000.0
2009-02-16 03:41:00,1.95695,1.9572,1.95675,1.95695,209400000.0
2009-02-16 03:42:00,1.9571,1.95795,1.95695,1.9574,116400000.0
2009-02-16 03:43:00,1.9574,1.9575,1.9569,1.95725,121200000.0
2009-02-16 03:44:00,1.9573,1.9582,1.95725,1.95765,103200000.0
2009-02-16 03:45:00,1.95785,1.95795,1.95765,1.95795,57600000.0
2009-02-16 03:46:00,1.95785,1.9582,1.9576,1.958,44200000.0
2009-02-16 03:47:00,1.9581,1.9583,1.9576,1.958,81600000.0
2009-02-16 03:48:00,1.9583,1.95855,1.95625,1.95745,136600000.0
2009-02-16 03:49:00,1.9574,1.95795,1.9564,1.9579,79400000.0
2009-02-16 03:50:00,1.95805,1.95805,1.9572,1.9579,58400000.0
2009-02-16 03:51:00,1.9578,1.9579,1.95775,1.95785,16400000.0
2009-02-16 03:52:00,1.9579,1.9581,1.95765,1.9578,100400000.0
2009-02-16 03:53:00,1.9577,1.9577,1.9573,1.9575,98400000.0
2009-02-16 03:54:00,1.95735,1.95985,1.9571,1.95985,148400000.0
2009-02-16 03:55:00,1.9597,1.9597,1.95765,1.9588,173000000.0
2009-02-16 03:56:00,1.95875,1.9589,1.95825,1.95885,63200000.0
2009-02-16 03:57:00,1.95885,1.95915,1.9582,1.95845,98800000.0
2009-02-16 03:58:00,1.95845,1.95905,1.9584,1.95905,62800000.0
2009-02-16 03:59:00,1.95895,1.9614,1.95885,1.96075,202400000.0
2009-02-16 04:00:00,1.9604,1.96155,1.9604,1.9608,93400000.0
2009-02-16 04:01:00,1.9609,1.961,1.9598,1.9606,201000000.0
2009-02-16 04:02:00,1.9605,1.9614,1.96045,1.9608,56000000.0
2009-02-16 04:03:00,1.9608,1.962,1.96035,1.96195,136000000.0
2009-02-16 04:04:00,1.96175,1.96195,1.96015,1.96155,240600000.0
2009-02-16 04:05:00,1.9614,1.96155,1.9599,1.96045,266200000.0
2009-02-16 04:06:00,1.9606,1.961,1.95945,1.95965,202200000.0
2009-02-16 04:07:00,1.95955,1.9605,1.9572,1.9604,288200000.0
2009-02-16 04:08:00,1.96045,1.96115,1.95975,1.96005,240700000.0
2009-02-16 04:09:00,1.95985,1.961,1.95985,1.9602,157600000.0
2009-02-16 04:10:00,1.96015,1.9606,1.9584,1.9603,190400000.0
2009-02-16 04:11:00,1.9601,1.9602,1.95945,1.95965,86400000.0
2009-02-16 04:12:00,1.9596,1.95995,1.9591,1.9597,49200000.0
2009-02-16 04:13:00,1.9598,1.9598,1.95965,1.9598,16800000.0
2009-02-16 04:14:00,1.95995,1.96055,1.9597,1.96015,97200000.0
2009-02-16 04:15:00,1.96015,1.96105,1.9598,1.95995,111600000.0
2009-02-16 04:16:00,1.95975,1.9602,1.9595,1.9601,160200000.0
2009-02-16 04:17:00,1.96005,1.96055,1.95945,1.96015,147000000.0
2009-02-16 04:18:00,1.96005,1.96115,1.95945,1.9605,122600000.0
2009-02-16 04:19:00,1.96045,1.96075,1.96045,1.9606,24800000.0
2009-02-16 04:20:00,1.96055,1.96125,1.96,1.961,172400000.0
2009-02-16 04:21:00,1.96085,1.9618,1.96015,1.96155,164800000.0
2009-02-16 04:22:00,1.96155,1.9619,1.96025,1.96115,184600000.0
2009-02-16 04:23:00,1.961,1.9613,1.96065,1.96115,60800000.0
2009-02-16 04:24:00,1.9612,1.96145,1.96105,1.96105,101600000.0
2009-02-16 04:25:00,1.96115,1.9622,1.96115,1.96195,131400000.0
2009-02-16 04:26:00,1.96195,1.9621,1.961,1.9612,112400000.0
2009-02-16 04:27:00,1.9611,1.96165,1.96075,1.9613,238200000.0
2009-02-16 04:28:00,1.9613,1.96185,1.96055,1.96115,156600000.0
2009-02-16 04:29:00,1.96135,1.9615,1.9606,1.9613,136400000.0
2009-02-16 04:30:00,1.9613,1.96135,1.96055,1.96065,129600000.0
2009-02-16 04:31:00,1.9606,1.96095,1.96015,1.96095,108600000.0
2009-02-16 04:32:00,1.96095,1.9611,1.9602,1.9602,68400000.0
2009-02-16 04:33:00,1.9602,1.9603,1.9596,1.95975,76600000.0
2009-02-16 04:34:00,1.9596,1.9597,1.9596,1.9596,25600000.0
2009-02-16 04:35:00,1.9596,1.9596,1.95905,1.95915,22400000.0
2009-02-16 04:36:00,1.9592,1.96,1.9592,1.95985,50400000.0
2009-02-16 04:37:00,1.95995,1.95995,1.95985,1.95985,4800000.0
2009-02-16 04:38:00,1.95995,1.95995,1.95965,1.95965,43200000.0
2009-02-16 04:39:00,1.9597,1.9598,1.9595,1.9597,40000000.0
2009-02-16 04:40:00,1.95975,1.96065,1.95975,1.96065,69600000.0
2009-02-16 04:41:00,1.9604,1.96055,1.9604,1.9605,21600000.0
2009-02-16 04:42:00,1.96035,1.96055,1.95865,1.95925,105600000.0
2009-02-16 04:43:00,1.9592,1.95925,1.95885,1.959,50400000.0
2009-02-16 04:44:00,1.9591,1.9591,1.9589,1.959,30400000.0
2009-02-16 04:45:00,1.95905,1.9595,1.95855,1.9587,81200000.0
2009-02-16 04:46:00,1.9585,1.9585,1.95815,1.9583,82800000.0
2009-02-16 04:47:00,1.95825,1.9584,1.9581,1.9584,55200000.0
2009-02-16 04:48:00,1.9583,1.95875,1.95825,1.95875,30000000.0
2009-02-16 04:49:00,1.9587,1.95905,1.9587,1.95905,12000000.0
2009-02-16 04:50:00,1.9592,1.9592,1.959,1.95915,9600000.0
2009-02-16 04:51:00,1.959,1.95915,1.959,1.95905,36000000.0
2009-02-16 04:52:00,1.95915,1.95995,1.95905,1.9596,85200000.0
2009-02-16 04:53:00,1.95945,1.95945,1.95945,1.95945,6400000.0
2009-02-16 04:54:00,1.95935,1.95935,1.95935,1.95935,6400000.0
2009-02-16 04:55:00,1.95945,1.95955,1.959,1.95915,32800000.0
2009-02-16 04:56:00,1.9592,1.95955,1.9592,1.95955,35600000.0
2009-02-16 04:57:00,1.9595,1.95965,1.9591,1.9591,64800000.0
2009-02-16 04:58:00,1.9593,1.95965,1.95925,1.9596,38400000.0
2009-02-16 04:59:00,1.95955,1.9596,1.95955,1.9596,19200000.0
2009-02-16 05:00:00,1.95955,1.9601,1.95955,1.95995,52800000.0
2009-02-16 05:01:00,1.9599,1.9599,1.95975,1.95975,4800000.0
2009-02-16 05:02:00,1.9599,1.9599,1.95975,1.9599,16800000.0
2009-02-16 05:03:00,1.9599,1.9603,1.95985,1.9602,53600000.0
2009-02-16 05:04:00,1.96035,1.96045,1.96005,1.96005,60000000.0
2009-02-16 05:05:00,1.96,1.96,1.96,1.96,2400000.0
2009-02-16 05:06:00,1.9598,1.96015,1.9598,1.9599,28800000.0
2009-02-16 05:07:00,1.9601,1.9602,1.95985,1.95995,21600000.0
2009-02-16 05:08:00,1.96005,1.9602,1.96005,1.9602,16800000.0
2009-02-16 05:09:00,1.96005,1.96025,1.95975,1.9602,55200000.0
2009-02-16 05:10:00,1.96025,1.96025,1.95965,1.9599,42800000.0
2009-02-16 05:11:00,1.95985,1.96,1.9598,1.9599,21600000.0
2009-02-16 05:12:00,1.95995,1.9602,1.95995,1.9602,16800000.0
2009-02-16 05:13:00,1.96025,1.96025,1.95995,1.95995,13600000.0
2009-02-16 05:14:00,1.96,1.96025,1.9599,1.95995,38400000.0
2009-02-16 05:15:00,1.96005,1.96005,1.95965,1.9597,32000000.0
2009-02-16 05:16:00,1.9597,1.9597,1.95885,1.9594,145200000.0
2009-02-16 05:17:00,1.95945,1.9598,1.9593,1.9598,39200000.0
2009-02-16 05:18:00,1.95985,1.9601,1.95945,1.9599,45400000.0
2009-02-16 05:19:00,1.95985,1.96025,1.9598,1.96025,18400000.0
2009-02-16 05:20:00,1.96025,1.96025,1.9598,1.9598,15800000.0
2009-02-16 05:21:00,1.95975,1.9601,1.95975,1.96,35600000.0
2009-02-16 05:22:00,1.96,1.96025,1.96,1.96025,18400000.0
2009-02-16 05:23:00,1.9602,1.9602,1.95975,1.95985,31600000.0
2009-02-16 05:24:00,1.95975,1.95975,1.9597,1.95975,7200000.0
2009-02-16 05:25:00,1.9592,1.9595,1.9591,1.9593,39200000.0
2009-02-16 05:26:00,1.95975,1.95975,1.95915,1.9596,39200000.0
2009-02-16 05:27:00,1.95915,1.95975,1.9591,1.9596,69400000.0
2009-02-16 05:28:00,1.9596,1.9596,1.9593,1.95945,51600000.0
2009-02-16 05:29:00,1.95945,1.9595,1.9593,1.9593,26400000.0
2009-02-16 05:30:00,1.9592,1.9593,1.959,1.9593,62800000.0
2009-02-16 05:31:00,1.95935,1.9596,1.95935,1.95935,20800000.0
2009-02-16 05:32:00,1.95935,1.96005,1.95935,1.9597,29000000.0
2009-02-16 05:33:00,1.95975,1.96005,1.95975,1.95975,72400000.0
2009-02-16 05:34:00,1.9598,1.9601,1.95975,1.96005,46000000.0
2009-02-16 05:35:00,1.96015,1.96015,1.9601,1.96015,12000000.0
2009-02-16 05:36:00,1.96015,1.9615,1.9601,1.96135,152800000.0
2009-02-16 05:37:00,1.96135,1.96185,1.96045,1.96075,228600000.0
2009-02-16 05:38:00,1.9608,1.96095,1.95985,1.96005,176000000.0
2009-02-16 05:39:00,1.95995,1.96005,1.9596,1.95995,56800000.0
2009-02-16 05:40:00,1.95965,1.96005,1.95925,1.95925,101400000.0
2009-02-16 05:41:00,1.95925,1.95925,1.95875,1.9589,72800000.0
2009-02-16 05:42:00,1.9589,1.95905,1.95875,1.95875,30400000.0
2009-02-16 05:43:00,1.95875,1.9592,1.9585,1.95895,61600000.0
2009-02-16 05:44:00,1.95895,1.95895,1.95855,1.95855,63600000.0
2009-02-16 05:45:00,1.9584,1.9585,1.95785,1.95785,36400000.0
2009-02-16 05:46:00,1.9579,1.9579,1.9563,1.95705,160400000.0
2009-02-16 05:47:00,1.95705,1.95715,1.95625,1.95695,76000000.0
2009-02-16 05:48:00,1.95695,1.958,1.9569,1.9573,128400000.0
2009-02-16 05:49:00,1.9571,1.9573,1.9568,1.95705,61800000.0
2009-02-16 05:50:00,1.9568,1.95715,1.9565,1.9565,39600000.0
2009-02-16 05:51:00,1.95685,1.9571,1.9564,1.95695,57600000.0
2009-02-16 05:52:00,1.9571,1.9572,1.95695,1.95695,22400000.0
2009-02-16 05:53:00,1.95735,1.95735,1.9568,1.9571,79600000.0
2009-02-16 05:54:00,1.9569,1.9579,1.9569,1.95755,61800000.0
2009-02-16 05:55:00,1.9574,1.9576,1.9567,1.95745,128800000.0
2009-02-16 05:56:00,1.9573,1.9576,1.957,1.9574,72000000.0
2009-02-16 05:57:00,1.9574,1.9576,1.95715,1.9576,50400000.0
2009-02-16 05:58:00,1.95765,1.95835,1.95715,1.95805,158400000.0
2009-02-16 05:59:00,1.95805,1.95805,1.9568,1.9578,99200000.0
2009-02-16 06:00:00,1.95785,1.958,1.95715,1.9576,82400000.0
2009-02-16 06:01:00,1.95755,1.95825,1.95715,1.9575,88800000.0
2009-02-16 06:02:00,1.95765,1.9577,1.95755,1.95755,14400000.0
2009-02-16 06:03:00,1.95775,1.95865,1.95775,1.9579,108800000.0
2009-02-16 06:04:00,1.9578,1.9579,1.9576,1.9578,20800000.0
2009-02-16 06:05:00,1.95775,1.9579,1.95765,1.9579,19200000.0
2009-02-16 06:06:00,1.9579,1.9579,1.9572,1.95745,73200000.0
2009-02-16 06:07:00,1.95745,1.9576,1.95715,1.95745,27200000.0
2009-02-16 06:08:00,1.9573,1.95745,1.95715,1.95745,34400000.0
2009-02-16 06:09:00,1.9573,1.9573,1.9573,1.9573,7200000.0
2009-02-16 06:10:00,1.95745,1.9576,1.95745,1.9576,12000000.0
2009-02-16 06:11:00,1.9576,1.95895,1.95745,1.9587,95600000.0
2009-02-16 06:12:00,1.9586,1.95885,1.9578,1.95845,226600000.0
2009-02-16 06:13:00,1.95845,1.95855,1.9583,1.95855,22000000.0
2009-02-16 06:14:00,1.95825,1.95905,1.95795,1.95905,60400000.0
2009-02-16 06:15:00,1.95905,1.9593,1.95895,1.95925,41600000.0
2009-02-16 06:16:00,1.9593,1.9594,1.959,1.9594,28800000.0
2009-02-16 06:17:00,1.95925,1.95945,1.95765,1.95785,88400000.0
2009-02-16 06:18:00,1.9579,1.95855,1.9578,1.95855,68400000.0
2009-02-16 06:19:00,1.9585,1.95955,1.95825,1.959,89600000.0
2009-02-16 06:20:00,1.95895,1.9592,1.95825,1.9589,136600000.0
2009-02-16 06:21:00,1.95895,1.95955,1.9587,1.95915,75200000.0
2009-02-16 06:22:00,1.95925,1.9597,1.9586,1.95905,130400000.0
2009-02-16 06:23:00,1.95905,1.95935,1.95845,1.95925,89200000.0
2009-02-16 06:24:00,1.95935,1.95955,1.95915,1.9595,37600000.0
2009-02-16 06:25:00,1.95955,1.95985,1.9593,1.95965,139200000.0
2009-02-16 06:26:00,1.9598,1.9602,1.9598,1.9598,47600000.0
2009-02-16 06:27:00,1.9597,1.96,1.9587,1.95935,65800000.0
2009-02-16 06:28:00,1.9593,1.95935,1.95885,1.959,107600000.0
2009-02-16 06:29:00,1.9591,1.9591,1.95755,1.95765,119200000.0
2009-02-16 06:30:00,1.95785,1.9583,1.95755,1.9578,116800000.0
2009-02-16 06:31:00,1.9578,1.9578,1.95755,1.9578,102800000.0
2009-02-16 06:32:00,1.9578,1.9582,1.95735,1.9582,216000000.0
2009-02-16 06:33:00,1.95825,1.95875,1.95655,1.95825,304000000.0
2009-02-16 06:34:00,1.9584,1.95935,1.95785,1.95905,196200000.0
2009-02-16 06:35:00,1.95905,1.9593,1.95865,1.95915,127200000.0
2009-02-16 06:36:00,1.9593,1.96,1.95905,1.96,192800000.0
2009-02-16 06:37:00,1.96005,1.9602,1.9585,1.95885,171800000.0
2009-02-16 06:38:00,1.95885,1.95965,1.95875,1.95905,70800000.0
2009-02-16 06:39:00,1.95905,1.9591,1.95865,1.95865,40400000.0
2009-02-16 06:40:00,1.95885,1.95885,1.95855,1.9587,96400000.0
2009-02-16 06:41:00,1.959,1.95925,1.9585,1.9589,114000000.0
2009-02-16 06:42:00,1.959,1.9592,1.95855,1.95905,112400000.0
2009-02-16 06:43:00,1.959,1.9592,1.959,1.9592,14400000.0
2009-02-16 06:44:00,1.9593,1.9593,1.95915,1.9592,19200000.0
2009-02-16 06:45:00,1.95915,1.9598,1.9589,1.9598,56800000.0
2009-02-16 06:46:00,1.95995,1.9601,1.95905,1.95905,88400000.0
2009-02-16 06:47:00,1.95895,1.9598,1.95825,1.9594,208200000.0
2009-02-16 06:48:00,1.95935,1.95945,1.95895,1.9592,108000000.0
2009-02-16 06:49:00,1.9593,1.9598,1.9593,1.9595,43200000.0
2009-02-16 06:50:00,1.9595,1.96055,1.9591,1.9605,169400000.0
2009-02-16 06:51:00,1.96055,1.96055,1.9595,1.95975,139600000.0
2009-02-16 06:52:00,1.9597,1.9607,1.9596,1.96045,113600000.0
2009-02-16 06:53:00,1.96065,1.9607,1.9596,1.9599,59200000.0
2009-02-16 06:54:00,1.95995,1.95995,1.9594,1.95965,68800000.0
2009-02-16 06:55:00,1.9598,1.96045,1.9598,1.96015,69800000.0
2009-02-16 06:56:00,1.9603,1.9603,1.95985,1.9601,86400000.0
2009-02-16 06:57:00,1.96025,1.96025,1.95935,1.95935,84000000.0
2009-02-16 06:58:00,1.95965,1.9598,1.95775,1.9588,170600000.0
2009-02-16 06:59:00,1.9589,1.95935,1.9579,1.95855,115000000.0
2009-02-16 07:00:00,1.95845,1.95855,1.95775,1.95825,100400000.0
2009-02-16 07:01:00,1.9584,1.95925,1.9583,1.95925,117800000.0
2009-02-16 07:02:00,1.9592,1.9599,1.9589,1.959,72200000.0
2009-02-16 07:03:00,1.95925,1.96045,1.95925,1.9601,63600000.0
2009-02-16 07:04:00,1.9601,1.96045,1.96005,1.96005,50400000.0
2009-02-16 07:05:00,1.9601,1.961,1.95955,1.9598,162000000.0
2009-02-16 07:06:00,1.95975,1.96035,1.95925,1.95925,110200000.0
2009-02-16 07:07:00,1.95945,1.95955,1.9587,1.9593,117600000.0
2009-02-16 07:08:00,1.9593,1.9593,1.95875,1.95925,39200000.0
2009-02-16 07:09:00,1.95915,1.95925,1.95825,1.95845,75200000.0
2009-02-16 07:10:00,1.9586,1.95935,1.9586,1.95905,68000000.0
2009-02-16 07:11:00,1.95895,1.95895,1.9586,1.95885,19800000.0
2009-02-16 07:12:00,1.95885,1.95885,1.9584,1.95855,23200000.0
2009-02-16 07:13:00,1.95875,1.96135,1.95875,1.96135,247800000.0
2009-02-16 07:14:00,1.9612,1.96225,1.9612,1.96165,132800000.0
2009-02-16 07:15:00,1.9615,1.9631,1.96135,1.96225,293400000.0
2009-02-16 07:16:00,1.96225,1.9625,1.96095,1.9621,179000000.0
2009-02-16 07:17:00,1.962,1.9636,1.96145,1.96295,234600000.0
2009-02-16 07:18:00,1.9629,1.9629,1.96185,1.96215,174600000.0
2009-02-16 07:19:00,1.96235,1.96275,1.9607,1.9613,209000000.0
2009-02-16 07:20:00,1.9611,1.9613,1.9597,1.9599,197600000.0
2009-02-16 07:21:00,1.96,1.96015,1.95975,1.95995,55600000.0
2009-02-16 07:22:00,1.95995,1.95995,1.9585,1.9594,138400000.0
2009-02-16 07:23:00,1.95955,1.9606,1.959,1.9601,168400000.0
2009-02-16 07:24:00,1.96005,1.9603,1.9596,1.96005,67200000.0
2009-02-16 07:25:00,1.96,1.9628,1.96,1.9615,143800000.0
2009-02-16 07:26:00,1.96135,1.96135,1.9593,1.9603,99400000.0
2009-02-16 07:27:00,1.96025,1.9609,1.9599,1.96045,120200000.0
2009-02-16 07:28:00,1.9606,1.96065,1.9596,1.9599,121200000.0
2009-02-16 07:29:00,1.96,1.96005,1.9578,1.9592,180800000.0
2009-02-16 07:30:00,1.95885,1.9592,1.95795,1.9584,120600000.0
2009-02-16 07:31:00,1.9584,1.95955,1.95745,1.95865,273000000.0
2009-02-16 07:32:00,1.95855,1.9591,1.9577,1.95895,99200000.0
2009-02-16 07:33:00,1.9591,1.95965,1.9591,1.95915,92400000.0
2009-02-16 07:34:00,1.9591,1.9594,1.9587,1.95915,94000000.0
2009-02-16 07:35:00,1.95925,1.9603,1.95915,1.95955,39800000.0
2009-02-16 07:36:00,1.95955,1.96045,1.95945,1.96045,70000000.0
2009-02-16 07:37:00,1.9605,1.9605,1.95825,1.95885,191400000.0
2009-02-16 07:38:00,1.95905,1.96045,1.95865,1.96005,180400000.0
2009-02-16 07:39:00,1.9602,1.96135,1.9602,1.9609,120200000.0
2009-02-16 07:40:00,1.96075,1.9617,1.9606,1.96165,112800000.0
2009-02-16 07:41:00,1.96155,1.962,1.96085,1.962,145600000.0
2009-02-16 07:42:00,1.96215,1.96225,1.9613,1.9619,63600000.0
2009-02-16 07:43:00,1.962,1.962,1.9613,1.9618,81200000.0
2009-02-16 07:44:00,1.9618,1.96185,1.9614,1.96155,128600000.0
2009-02-16 07:45:00,1.9617,1.9617,1.96135,1.9615,30800000.0
2009-02-16 07:46:00,1.9617,1.96235,1.96125,1.9617,126000000.0
2009-02-16 07:47:00,1.96165,1.96185,1.961,1.9617,124800000.0
2009-02-16 07:48:00,1.96155,1.96155,1.9614,1.9614,29200000.0
2009-02-16 07:49:00,1.9614,1.962,1.95915,1.9599,123800000.0
2009-02-16 07:50:00,1.96,1.96145,1.9598,1.96145,124600000.0
2009-02-16 07:51:00,1.96165,1.96315,1.9613,1.9629,175200000.0
2009-02-16 07:52:00,1.96285,1.96345,1.96215,1.9633,162800000.0
2009-02-16 07:53:00,1.96315,1.96345,1.96105,1.9623,130400000.0
2009-02-16 07:54:00,1.9623,1.9624,1.9611,1.96125,134200000.0
2009-02-16 07:55:00,1.96125,1.96285,1.961,1.96285,233400000.0
2009-02-16 07:56:00,1.96285,1.96395,1.9622,1.96335,260000000.0
2009-02-16 07:57:00,1.9634,1.96375,1.9624,1.96315,300600000.0
2009-02-16 07:58:00,1.96325,1.96355,1.9627,1.9629,150800000.0
2009-02-16 07:59:00,1.9628,1.96325,1.962,1.96285,200000000.0
2009-02-16 08:00:00,1.96275,1.9633,1.9627,1.9627,88000000.0
2009-02-16 08:01:00,1.9629,1.9632,1.96115,1.96155,225400000.0
2009-02-16 08:02:00,1.9616,1.96175,1.9596,1.9599,152400000.0
2009-02-16 08:03:00,1.9599,1.9602,1.95965,1.96,104800000.0
2009-02-16 08:04:00,1.9599,1.9622,1.9595,1.9611,203600000.0
2009-02-16 08:05:00,1.96105,1.9628,1.96105,1.96245,145000000.0
2009-02-16 08:06:00,1.9627,1.96445,1.96255,1.96295,120000000.0
2009-02-16 08:07:00,1.96285,1.96285,1.96175,1.96255,108800000.0
2009-02-16 08:08:00,1.96255,1.96255,1.96215,1.9624,84800000.0
2009-02-16 08:09:00,1.96255,1.96305,1.9614,1.9614,94800000.0
2009-02-16 08:10:00,1.9615,1.96175,1.9599,1.96055,66000000.0
2009-02-16 08:11:00,1.96055,1.96255,1.96,1.96255,132800000.0
2009-02-16 08:12:00,1.96235,1.9631,1.96215,1.9628,213600000.0
2009-02-16 08:13:00,1.963,1.9635,1.96145,1.96235,149400000.0
2009-02-16 08:14:00,1.96225,1.9624,1.96135,1.9617,97600000.0
2009-02-16 08:15:00,1.96155,1.96215,1.96115,1.9613,55200000.0
2009-02-16 08:16:00,1.96145,1.96205,1.96125,1.96205,45600000.0
2009-02-16 08:17:00,1.96195,1.96215,1.9619,1.96215,12000000.0
2009-02-16 08:18:00,1.9623,1.96375,1.9623,1.9629,205000000.0
2009-02-16 08:19:00,1.9629,1.963,1.9599,1.9616,115000000.0
2009-02-16 08:20:00,1.96165,1.96205,1.9616,1.9616,38400000.0
2009-02-16 08:21:00,1.96205,1.96215,1.96135,1.96175,92600000.0
2009-02-16 08:22:00,1.9618,1.9627,1.96175,1.96235,76800000.0
2009-02-16 08:23:00,1.9623,1.9623,1.96055,1.96055,146000000.0
2009-02-16 08:24:00,1.9605,1.96145,1.96045,1.9613,104400000.0
2009-02-16 08:25:00,1.9613,1.9613,1.9608,1.9608,68000000.0
2009-02-16 08:26:00,1.96105,1.9612,1.961,1.96105,26400000.0
2009-02-16 08:27:00,1.9612,1.9616,1.96065,1.96125,85000000.0
2009-02-16 08:28:00,1.96135,1.9617,1.9612,1.9617,135600000.0
2009-02-16 08:29:00,1.9617,1.96205,1.96095,1.9614,74400000.0
2009-02-16 08:30:00,1.96155,1.96185,1.95935,1.9604,155200000.0
2009-02-16 08:31:00,1.96055,1.96115,1.96005,1.96045,93800000.0
2009-02-16 08:32:00,1.9604,1.9613,1.9598,1.96085,190200000.0
2009-02-16 08:33:00,1.96105,1.96105,1.9604,1.9605,119000000.0
2009-02-16 08:34:00,1.96055,1.9612,1.95975,1.96115,172000000.0
2009-02-16 08:35:00,1.9613,1.96265,1.96075,1.9622,165600000.0
2009-02-16 08:36:00,1.96225,1.9623,1.96155,1.96195,49800000.0
2009-02-16 08:37:00,1.9615,1.9625,1.9615,1.96195,90600000.0
2009-02-16 08:38:00,1.9621,1.963,1.96185,1.9621,174800000.0
2009-02-16 08:39:00,1.96195,1.964,1.9619,1.9639,178800000.0
2009-02-16 08:40:00,1.964,1.9643,1.9625,1.96265,293200000.0
2009-02-16 08:41:00,1.96275,1.963,1.9618,1.96265,211600000.0
2009-02-16 08:42:00,1.96255,1.9632,1.96245,1.96275,123200000.0
2009-02-16 08:43:00,1.9626,1.9626,1.96175,1.96225,140000000.0
2009-02-16 08:44:00,1.96225,1.96225,1.9611,1.962,124800000.0
2009-02-16 08:45:00,1.962,1.9626,1.96185,1.9626,94400000.0
2009-02-16 08:46:00,1.9626,1.96315,1.9619,1.96295,194200000.0
2009-02-16 08:47:00,1.96295,1.96295,1.9618,1.9621,180600000.0
2009-02-16 08:48:00,1.96225,1.96245,1.9613,1.9614,162600000.0
2009-02-16 08:49:00,1.9614,1.96255,1.9613,1.96215,161000000.0
2009-02-16 08:50:00,1.96215,1.96275,1.96155,1.962,176800000.0
2009-02-16 08:51:00,1.962,1.964,1.962,1.96265,134800000.0
2009-02-16 08:52:00,1.96265,1.9627,1.96085,1.96245,175800000.0
2009-02-16 08:53:00,1.96255,1.96375,1.96225,1.9625,128200000.0
2009-02-16 08:54:00,1.9625,1.9628,1.9624,1.96265,78400000.0
2009-02-16 08:55:00,1.96275,1.96275,1.9617,1.9619,157000000.0
2009-02-16 08:56:00,1.962,1.9626,1.96095,1.962,173200000.0
2009-02-16 08:57:00,1.9621,1.96245,1.96205,1.9623,86800000.0
2009-02-16 08:58:00,1.9624,1.96295,1.96195,1.96245,152200000.0
2009-02-16 08:59:00,1.96245,1.963,1.9609,1.96175,187800000.0
2009-02-16 09:00:00,1.96165,1.96215,1.96015,1.9617,258400000.0
2009-02-16 09:01:00,1.96155,1.9619,1.96065,1.96115,190800000.0
2009-02-16 09:02:00,1.9611,1.96245,1.9604,1.96195,170800000.0
2009-02-16 09:03:00,1.9621,1.9631,1.962,1.96295,104400000.0
2009-02-16 09:04:00,1.963,1.9631,1.96205,1.9629,134800000.0
2009-02-16 09:05:00,1.9629,1.96305,1.96185,1.962,200400000.0
2009-02-16 09:06:00,1.9619,1.963,1.96185,1.9628,72800000.0
2009-02-16 09:07:00,1.96295,1.9634,1.96285,1.96315,93800000.0
2009-02-16 09:08:00,1.96315,1.9641,1.96295,1.96295,103800000.0
2009-02-16 09:09:00,1.9628,1.9631,1.96215,1.96245,207400000.0
2009-02-16 09:10:00,1.9625,1.96315,1.9624,1.9626,210000000.0
2009-02-16 09:11:00,1.9627,1.96315,1.96265,1.9627,227000000.0
2009-02-16 09:12:00,1.9627,1.96285,1.9626,1.9627,73100000.0
2009-02-16 09:13:00,1.9627,1.96465,1.9625,1.9637,132400000.0
2009-02-16 09:14:00,1.96365,1.96465,1.96275,1.9633,223000000.0
2009-02-16 09:15:00,1.9631,1.96385,1.96295,1.96325,100400000.0
2009-02-16 09:16:00,1.9634,1.9638,1.9627,1.9635,128200000.0
2009-02-16 09:17:00,1.9636,1.9639,1.96315,1.96315,51400000.0
2009-02-16 09:18:00,1.96335,1.964,1.96265,1.963,72000000.0
2009-02-16 09:19:00,1.96315,1.9636,1.96255,1.96255,192200000.0
2009-02-16 09:20:00,1.96275,1.9634,1.96255,1.96325,84600000.0
2009-02-16 09:21:00,1.9633,1.9635,1.9627,1.96295,150200000.0
2009-02-16 09:22:00,1.963,1.96355,1.96295,1.9634,160800000.0
2009-02-16 09:23:00,1.9633,1.9633,1.9626,1.9627,82600000.0
2009-02-16 09:24:00,1.9627,1.9627,1.9619,1.9627,47600000.0
2009-02-16 09:25:00,1.9627,1.9627,1.9613,1.9613,67800000.0
2009-02-16 09:26:00,1.9615,1.9618,1.9608,1.9608,218600000.0
2009-02-16 09:27:00,1.9608,1.9627,1.9607,1.96255,200800000.0
2009-02-16 09:28:00,1.9624,1.96255,1.96065,1.96215,258200000.0
2009-02-16 09:29:00,1.9622,1.96265,1.9619,1.9621,126800000.0
2009-02-16 09:30:00,1.9623,1.963,1.96225,1.96265,126000000.0
2009-02-16 09:31:00,1.96275,1.96305,1.96235,1.96235,72000000.0
2009-02-16 09:32:00,1.96235,1.96305,1.9621,1.96245,214400000.0
2009-02-16 09:33:00,1.9623,1.96315,1.9617,1.9621,209400000.0
2009-02-16 09:34:00,1.96205,1.96315,1.96155,1.96315,228800000.0
2009-02-16 09:35:00,1.96325,1.96355,1.9625,1.96295,184400000.0
2009-02-16 09:36:00,1.963,1.9638,1.96285,1.96285,132000000.0
2009-02-16 09:37:00,1.96285,1.9631,1.96225,1.96265,95200000.0
2009-02-16 09:38:00,1.96225,1.96265,1.9617,1.96235,98200000.0
2009-02-16 09:39:00,1.9625,1.96335,1.9625,1.9632,132800000.0
2009-02-16 09:40:00,1.96325,1.96325,1.96075,1.96135,162400000.0
2009-02-16 09:41:00,1.9614,1.96215,1.9614,1.96205,121200000.0
2009-02-16 09:42:00,1.962,1.96265,1.9609,1.9609,256800000.0
2009-02-16 09:43:00,1.9609,1.9611,1.96035,1.96105,125600000.0
2009-02-16 09:44:00,1.96095,1.9621,1.9609,1.9615,130400000.0
2009-02-16 09:45:00,1.9614,1.9635,1.9614,1.962,140400000.0
2009-02-16 09:46:00,1.96195,1.96215,1.9611,1.9614,84000000.0
2009-02-16 09:47:00,1.9613,1.9615,1.9595,1.96005,218400000.0
2009-02-16 09:48:00,1.95995,1.96055,1.9594,1.9597,237200000.0
2009-02-16 09:49:00,1.95955,1.9612,1.95945,1.96075,254400000.0
2009-02-16 09:50:00,1.96085,1.96085,1.95955,1.95995,132000000.0
2009-02-16 09:51:00,1.9601,1.9609,1.96005,1.9606,90400000.0
2009-02-16 09:52:00,1.96055,1.96115,1.96045,1.961,102400000.0
2009-02-16 09:53:00,1.96095,1.96115,1.9595,1.95975,224200000.0
2009-02-16 09:54:00,1.9598,1.9615,1.9598,1.9607,240000000.0
2009-02-16 09:55:00,1.9608,1.96115,1.96015,1.9606,132200000.0
2009-02-16 09:56:00,1.96075,1.9617,1.9606,1.9606,232000000.0
2009-02-16 09:57:00,1.9607,1.9607,1.9601,1.96035,102800000.0
2009-02-16 09:58:00,1.9604,1.9608,1.95975,1.95975,198000000.0
2009-02-16 09:59:00,1.9592,1.96025,1.9592,1.95985,162000000.0
2009-02-16 10:00:00,1.95985,1.96025,1.95955,1.96025,144800000.0
2009-02-16 10:01:00,1.9603,1.96175,1.95995,1.96175,168000000.0
2009-02-16 10:02:00,1.9618,1.9625,1.96165,1.96205,203000000.0
2009-02-16 10:03:00,1.9621,1.963,1.96205,1.963,117000000.0
2009-02-16 10:04:00,1.963,1.96325,1.96205,1.96225,173200000.0
2009-02-16 10:05:00,1.9625,1.96275,1.96215,1.96265,185600000.0
2009-02-16 10:06:00,1.96255,1.96325,1.96235,1.96325,169000000.0
2009-02-16 10:07:00,1.96325,1.9633,1.96205,1.96235,218000000.0
2009-02-16 10:08:00,1.96235,1.96305,1.9623,1.9627,138400000.0
2009-02-16 10:09:00,1.96275,1.964,1.96275,1.96395,215000000.0
2009-02-16 10:10:00,1.964,1.96415,1.9634,1.96385,186400000.0
2009-02-16 10:11:00,1.964,1.96555,1.9637,1.96485,340800000.0
2009-02-16 10:12:00,1.9645,1.96525,1.96325,1.96325,215200000.0
2009-02-16 10:13:00,1.96295,1.9643,1.96295,1.9637,220600000.0
2009-02-16 10:14:00,1.9637,1.96425,1.96325,1.9638,250200000.0
2009-02-16 10:15:00,1.96375,1.96445,1.96325,1.96365,104200000.0
2009-02-16 10:16:00,1.9637,1.964,1.9624,1.96275,227400000.0
2009-02-16 10:17:00,1.96295,1.96325,1.9616,1.96225,262400000.0
2009-02-16 10:18:00,1.9621,1.9627,1.9615,1.9624,176800000.0
2009-02-16 10:19:00,1.96245,1.96265,1.9622,1.9626,197000000.0
2009-02-16 10:20:00,1.9626,1.96325,1.9625,1.96325,174800000.0
2009-02-16 10:21:00,1.96315,1.9636,1.9625,1.9636,178600000.0
2009-02-16 10:22:00,1.96365,1.96385,1.96335,1.96375,78800000.0
2009-02-16 10:23:00,1.9636,1.9639,1.9629,1.9634,190400000.0
2009-02-16 10:24:00,1.9634,1.96415,1.96315,1.964,225400000.0
2009-02-16 10:25:00,1.96355,1.9644,1.96355,1.9644,166400000.0
2009-02-16 10:26:00,1.96435,1.96435,1.9632,1.96365,116800000.0
2009-02-16 10:27:00,1.9637,1.9643,1.9632,1.96355,227200000.0
2009-02-16 10:28:00,1.96355,1.9643,1.963,1.96305,204200000.0
2009-02-16 10:29:00,1.963,1.96405,1.9628,1.9637,159400000.0
2009-02-16 10:30:00,1.96365,1.9641,1.9633,1.9638,107200000.0
2009-02-16 10:31:00,1.96405,1.9641,1.9632,1.9632,147000000.0
2009-02-16 10:32:00,1.96325,1.96355,1.96165,1.96235,171600000.0
2009-02-16 10:33:00,1.96235,1.9625,1.9622,1.9624,180000000.0
2009-02-16 10:34:00,1.96235,1.96285,1.9619,1.9626,224400000.0
2009-02-16 10:35:00,1.9626,1.96355,1.9626,1.9631,263600000.0
2009-02-16 10:36:00,1.9632,1.9635,1.96265,1.9635,226000000.0
2009-02-16 10:37:00,1.96365,1.96445,1.9636,1.96425,177200000.0
2009-02-16 10:38:00,1.96435,1.9644,1.9639,1.9639,153200000.0
2009-02-16 10:39:00,1.9638,1.9638,1.96245,1.96245,224800000.0
2009-02-16 10:40:00,1.96245,1.9637,1.9621,1.96305,343400000.0
2009-02-16 10:41:00,1.96325,1.96425,1.9631,1.9634,176800000.0
2009-02-16 10:42:00,1.9634,1.96405,1.9631,1.9634,153200000.0
2009-02-16 10:43:00,1.9634,1.9643,1.96325,1.96425,152000000.0
2009-02-16 10:44:00,1.96425,1.96555,1.96415,1.96555,192800000.0
2009-02-16 10:45:00,1.9657,1.9657,1.9645,1.96455,208800000.0
2009-02-16 10:46:00,1.96455,1.96555,1.96455,1.96465,228800000.0
2009-02-16 10:47:00,1.96455,1.9647,1.96375,1.9638,160000000.0
2009-02-16 10:48:00,1.9638,1.9645,1.96365,1.96445,137600000.0
2009-02-16 10:49:00,1.96445,1.96505,1.9627,1.96335,364000000.0
2009-02-16 10:50:00,1.96335,1.96365,1.9627,1.9636,180800000.0
2009-02-16 10:51:00,1.96345,1.9645,1.96345,1.96435,275800000.0
2009-02-16 10:52:00,1.9644,1.96455,1.96255,1.96275,201800000.0
2009-02-16 10:53:00,1.96275,1.9628,1.962,1.962,165600000.0
2009-02-16 10:54:00,1.96215,1.9623,1.9611,1.96165,148800000.0
2009-02-16 10:55:00,1.96165,1.9624,1.96115,1.9623,163200000.0
2009-02-16 10:56:00,1.9624,1.96345,1.962,1.96325,256000000.0
2009-02-16 10:57:00,1.96335,1.9638,1.963,1.9636,192600000.0
2009-02-16 10:58:00,1.96355,1.96385,1.9633,1.96355,71200000.0
2009-02-16 10:59:00,1.96345,1.9638,1.96325,1.96355,120000000.0
2009-02-16 11:00:00,1.9638,1.96395,1.96295,1.96305,199600000.0
2009-02-16 11:01:00,1.96305,1.9631,1.96085,1.9612,209000000.0
2009-02-16 11:02:00,1.9612,1.96125,1.96055,1.96075,196600000.0
2009-02-16 11:03:00,1.96085,1.961,1.96025,1.961,268200000.0
2009-02-16 11:04:00,1.961,1.96175,1.9607,1.9612,196800000.0
2009-02-16 11:05:00,1.96115,1.9618,1.961,1.96165,232600000.0
2009-02-16 11:06:00,1.96155,1.9631,1.9613,1.9627,173200000.0
2009-02-16 11:07:00,1.9628,1.9628,1.96215,1.96215,167200000.0
2009-02-16 11:08:00,1.96225,1.9625,1.96165,1.9619,219200000.0
2009-02-16 11:09:00,1.9618,1.9618,1.96145,1.9616,89600000.0
2009-02-16 11:10:00,1.9615,1.9621,1.96055,1.96055,110000000.0
2009-02-16 11:11:00,1.96055,1.96115,1.9587,1.959,237400000.0
2009-02-16 11:12:00,1.9593,1.96155,1.9593,1.9606,250400000.0
2009-02-16 11:13:00,1.96055,1.9616,1.96,1.96,160800000.0
2009-02-16 11:14:00,1.95995,1.96105,1.95985,1.95985,197800000.0
2009-02-16 11:15:00,1.95985,1.961,1.95975,1.96035,220400000.0
2009-02-16 11:16:00,1.96045,1.96075,1.95955,1.95965,234000000.0
2009-02-16 11:17:00,1.9593,1.96,1.9585,1.9591,332400000.0
2009-02-16 11:18:00,1.9591,1.95945,1.9586,1.95945,93600000.0
2009-02-16 11:19:00,1.9593,1.9602,1.95915,1.96005,172800000.0
2009-02-16 11:20:00,1.96005,1.96025,1.9594,1.95955,193800000.0
2009-02-16 11:21:00,1.95955,1.9603,1.9594,1.96,146600000.0
2009-02-16 11:22:00,1.9601,1.9618,1.9597,1.9618,190600000.0
2009-02-16 11:23:00,1.96175,1.9624,1.96095,1.96235,347600000.0
2009-02-16 11:24:00,1.96235,1.9632,1.9621,1.9632,207600000.0
2009-02-16 11:25:00,1.96315,1.96455,1.96315,1.96355,283400000.0
2009-02-16 11:26:00,1.96355,1.96355,1.9626,1.9627,128800000.0
2009-02-16 11:27:00,1.9625,1.96505,1.96185,1.96455,213200000.0
2009-02-16 11:28:00,1.9646,1.9651,1.96365,1.9639,194000000.0
2009-02-16 11:29:00,1.96405,1.96515,1.96405,1.96515,222000000.0
2009-02-16 11:30:00,1.96525,1.96575,1.96455,1.96495,208000000.0
2009-02-16 11:31:00,1.96495,1.96525,1.9631,1.9635,196800000.0
2009-02-16 11:32:00,1.96345,1.9635,1.96275,1.96275,205400000.0
2009-02-16 11:33:00,1.96275,1.96335,1.9627,1.96305,221600000.0
2009-02-16 11:34:00,1.96305,1.964,1.96285,1.9631,190400000.0
2009-02-16 11:35:00,1.9631,1.9643,1.9631,1.9642,181600000.0
2009-02-16 11:36:00,1.96415,1.9645,1.96355,1.9639,216400000.0
2009-02-16 11:37:00,1.96385,1.96705,1.9633,1.96675,332800000.0
2009-02-16 11:38:00,1.96695,1.9672,1.96575,1.96605,270800000.0
2009-02-16 11:39:00,1.9663,1.96665,1.9657,1.96645,183400000.0
2009-02-16 11:40:00,1.9663,1.96635,1.9657,1.9657,216400000.0
2009-02-16 11:41:00,1.96585,1.9662,1.96505,1.96535,176800000.0
2009-02-16 11:42:00,1.96535,1.9655,1.96415,1.96515,148400000.0
2009-02-16 11:43:00,1.96515,1.96525,1.96435,1.965,113200000.0
2009-02-16 11:44:00,1.965,1.96585,1.96445,1.96565,174000000.0
2009-02-16 11:45:00,1.96575,1.9665,1.96535,1.96615,126000000.0
2009-02-16 11:46:00,1.9663,1.96655,1.96605,1.9661,78400000.0
2009-02-16 11:47:00,1.966,1.9665,1.9654,1.966,202400000.0
2009-02-16 11:48:00,1.966,1.96665,1.96585,1.96585,169000000.0
2009-02-16 11:49:00,1.96575,1.96675,1.96575,1.9666,122200000.0
2009-02-16 11:50:00,1.9668,1.96685,1.96615,1.96635,175800000.0
2009-02-16 11:51:00,1.96645,1.9666,1.96415,1.96455,280000000.0
2009-02-16 11:52:00,1.9647,1.96525,1.9628,1.96315,342000000.0
2009-02-16 11:53:00,1.96345,1.96505,1.96345,1.96425,283600000.0
2009-02-16 11:54:00,1.9642,1.96515,1.9628,1.96435,253600000.0
2009-02-16 11:55:00,1.96445,1.96465,1.96285,1.9645,310000000.0
2009-02-16 11:56:00,1.96455,1.96555,1.9645,1.9652,198000000.0
2009-02-16 11:57:00,1.96525,1.96625,1.96505,1.966,172200000.0
2009-02-16 11:58:00,1.966,1.96745,1.966,1.96705,169000000.0
2009-02-16 11:59:00,1.96685,1.96895,1.96675,1.96895,157400000.0
2009-02-16 12:00:00,1.9689,1.9689,1.96665,1.96695,294600000.0
2009-02-16 12:01:00,1.96695,1.96735,1.9659,1.9669,352400000.0
2009-02-16 12:02:00,1.9667,1.9667,1.9651,1.9664,334800001.0
2009-02-16 12:03:00,1.96625,1.9675,1.96555,1.96595,193000000.0
2009-02-16 12:04:00,1.966,1.9662,1.9658,1.9659,97600000.0
2009-02-16 12:05:00,1.96595,1.9662,1.9659,1.9661,70000000.0
2009-02-16 12:06:00,1.966,1.9668,1.966,1.9668,140000000.0
2009-02-16 12:07:00,1.9667,1.9667,1.96585,1.9663,107200000.0
2009-02-16 12:08:00,1.9663,1.9668,1.966,1.9667,136400000.0
2009-02-16 12:09:00,1.9668,1.9671,1.9663,1.96665,193200000.0
2009-02-16 12:10:00,1.96695,1.9671,1.96635,1.9666,45600000.0
2009-02-16 12:11:00,1.9664,1.9665,1.9656,1.96595,127200000.0
2009-02-16 12:12:00,1.96595,1.9685,1.96585,1.96815,279200000.0
2009-02-16 12:13:00,1.9682,1.9689,1.96815,1.9682,170000000.0
2009-02-16 12:14:00,1.9682,1.96925,1.9682,1.96905,187800000.0
2009-02-16 12:15:00,1.96905,1.96975,1.9683,1.96965,205400000.0
2009-02-16 12:16:00,1.9696,1.9712,1.96925,1.97105,162000000.0
2009-02-16 12:17:00,1.9711,1.97145,1.96995,1.9706,200800000.0
2009-02-16 12:18:00,1.9706,1.9706,1.96935,1.9697,223400000.0
2009-02-16 12:19:00,1.9698,1.9698,1.9675,1.9685,230400000.0
2009-02-16 12:20:00,1.9685,1.97,1.9681,1.9689,190600000.0
2009-02-16 12:21:00,1.969,1.9694,1.96865,1.96925,179200000.0
2009-02-16 12:22:00,1.9691,1.9695,1.9687,1.9688,220000000.0
2009-02-16 12:23:00,1.9689,1.96945,1.9689,1.9691,231400000.0
2009-02-16 12:24:00,1.96915,1.9692,1.9685,1.969,118400000.0
2009-02-16 12:25:00,1.969,1.9694,1.9688,1.96915,103400000.0
2009-02-16 12:26:00,1.96915,1.96965,1.96905,1.96935,192600000.0
2009-02-16 12:27:00,1.96935,1.96965,1.9686,1.9693,207000000.0
2009-02-16 12:28:00,1.9693,1.96975,1.96835,1.96905,172000000.0
2009-02-16 12:29:00,1.969,1.969,1.96615,1.9663,180600000.0
2009-02-16 12:30:00,1.96635,1.9674,1.9662,1.96665,181800000.0
2009-02-16 12:31:00,1.96675,1.96735,1.9667,1.96725,105800000.0
2009-02-16 12:32:00,1.96735,1.96775,1.96635,1.96685,151200000.0
2009-02-16 12:33:00,1.967,1.9672,1.9667,1.96675,142200000.0
2009-02-16 12:34:00,1.96695,1.96695,1.96625,1.96645,86400000.0
2009-02-16 12:35:00,1.96645,1.96665,1.9662,1.9665,127200000.0
2009-02-16 12:36:00,1.9666,1.9669,1.96645,1.96675,70400000.0
2009-02-16 12:37:00,1.96675,1.96715,1.9652,1.96715,140000000.0
2009-02-16 12:38:00,1.96715,1.96795,1.96715,1.96795,98800000.0
2009-02-16 12:39:00,1.9679,1.96815,1.96765,1.96795,96200000.0
2009-02-16 12:40:00,1.96795,1.96835,1.96655,1.9667,140200000.0
2009-02-16 12:41:00,1.9667,1.96765,1.9664,1.96645,94400000.0
2009-02-16 12:42:00,1.9665,1.9679,1.9665,1.96765,105600000.0
2009-02-16 12:43:00,1.9677,1.96775,1.96645,1.96675,127800000.0
2009-02-16 12:44:00,1.9667,1.96685,1.96655,1.96685,109000000.0
2009-02-16 12:45:00,1.96705,1.9673,1.96635,1.96715,129800000.0
2009-02-16 12:46:00,1.96725,1.9674,1.9663,1.9672,150600000.0
2009-02-16 12:47:00,1.9674,1.96745,1.9669,1.9673,171800000.0
2009-02-16 12:48:00,1.9674,1.9674,1.9653,1.96555,382400000.0
2009-02-16 12:49:00,1.9656,1.96605,1.96395,1.9657,186700000.0
2009-02-16 12:50:00,1.9657,1.96655,1.9653,1.9664,135600000.0
2009-02-16 12:51:00,1.96635,1.9664,1.966,1.96635,76200000.0
2009-02-16 12:52:00,1.96635,1.9672,1.96635,1.9669,110000000.0
2009-02-16 12:53:00,1.96695,1.96765,1.9665,1.96725,207400000.0
2009-02-16 12:54:00,1.96725,1.96755,1.9672,1.96755,200200000.0
2009-02-16 12:55:00,1.9675,1.96765,1.9667,1.9667,157600000.0
2009-02-16 12:56:00,1.96685,1.9672,1.9667,1.9667,76000000.0
2009-02-16 12:57:00,1.9667,1.9673,1.9661,1.9668,92800000.0
2009-02-16 12:58:00,1.9668,1.9671,1.9667,1.9671,86800000.0
2009-02-16 12:59:00,1.9669,1.96715,1.96685,1.9669,72000000.0
2009-02-16 13:00:00,1.9669,1.9671,1.96615,1.9662,138000000.0
2009-02-16 13:01:00,1.96585,1.96615,1.9655,1.9657,109400000.0
2009-02-16 13:02:00,1.96565,1.9669,1.96515,1.96585,193400000.0
2009-02-16 13:03:00,1.96595,1.96605,1.9651,1.96555,147400000.0
2009-02-16 13:04:00,1.9656,1.9656,1.9653,1.96535,59200000.0
2009-02-16 13:05:00,1.9653,1.9653,1.964,1.9645,110800000.0
2009-02-16 13:06:00,1.9647,1.9666,1.96465,1.9653,138600000.0
2009-02-16 13:07:00,1.9646,1.96495,1.96375,1.96405,213800000.0
2009-02-16 13:08:00,1.96395,1.9649,1.96345,1.96485,198800000.0
2009-02-16 13:09:00,1.96485,1.9653,1.9645,1.96525,96200000.0
2009-02-16 13:10:00,1.9653,1.96575,1.9651,1.9657,82400000.0
2009-02-16 13:11:00,1.9657,1.96585,1.9655,1.96555,121600000.0
2009-02-16 13:12:00,1.96555,1.9663,1.96555,1.96625,53200000.0
2009-02-16 13:13:00,1.96625,1.9663,1.96615,1.9662,48800000.0
2009-02-16 13:14:00,1.9662,1.9669,1.9661,1.96625,98600000.0
2009-02-16 13:15:00,1.9662,1.96645,1.96615,1.9664,28400000.0
2009-02-16 13:16:00,1.9666,1.96665,1.96635,1.96665,72400000.0
2009-02-16 13:17:00,1.96665,1.9668,1.96585,1.9663,96800000.0
2009-02-16 13:18:00,1.9662,1.96665,1.96515,1.9661,159000000.0
2009-02-16 13:19:00,1.96615,1.96615,1.96585,1.9659,25600000.0
2009-02-16 13:20:00,1.96585,1.96605,1.96585,1.96605,56800000.0
2009-02-16 13:21:00,1.96605,1.96725,1.966,1.9663,68600000.0
2009-02-16 13:22:00,1.96665,1.9674,1.966,1.9673,153600000.0
2009-02-16 13:23:00,1.9673,1.9673,1.9656,1.96645,123200000.0
2009-02-16 13:24:00,1.96655,1.96755,1.9657,1.96735,113200000.0
2009-02-16 13:25:00,1.96735,1.96735,1.96695,1.96705,16000000.0
2009-02-16 13:26:00,1.96725,1.96815,1.96715,1.96765,171200000.0
2009-02-16 13:27:00,1.96785,1.9685,1.9677,1.96805,82200000.0
2009-02-16 13:28:00,1.96835,1.9685,1.96795,1.96805,31400000.0
2009-02-16 13:29:00,1.9681,1.9681,1.9677,1.9678,65000000.0
2009-02-16 13:30:00,1.96785,1.968,1.96695,1.9673,72800000.0
2009-02-16 13:31:00,1.96735,1.96785,1.96725,1.9674,26200000.0
2009-02-16 13:32:00,1.9674,1.96765,1.9673,1.96765,59800000.0
2009-02-16 13:33:00,1.96765,1.9677,1.96735,1.96735,21800000.0
2009-02-16 13:34:00,1.9674,1.9674,1.9667,1.96685,98600000.0
2009-02-16 13:35:00,1.96685,1.96715,1.96675,1.967,119600000.0
2009-02-16 13:36:00,1.967,1.967,1.9642,1.9643,121200000.0
2009-02-16 13:37:00,1.9642,1.96545,1.96415,1.96545,138000000.0
2009-02-16 13:38:00,1.96545,1.96605,1.96495,1.9659,89000000.0
2009-02-16 13:39:00,1.96605,1.96605,1.9652,1.9652,75400000.0
2009-02-16 13:40:00,1.9653,1.96565,1.965,1.96545,90000000.0
2009-02-16 13:41:00,1.9655,1.96655,1.9655,1.966,139600000.0
2009-02-16 13:42:00,1.96625,1.96665,1.96585,1.9661,116200000.0
2009-02-16 13:43:00,1.9661,1.96625,1.9657,1.966,80400000.0
2009-02-16 13:44:00,1.966,1.9661,1.9655,1.9659,90400000.0
2009-02-16 13:45:00,1.96595,1.96605,1.96535,1.9659,72200000.0
2009-02-16 13:46:00,1.96595,1.96605,1.965,1.9653,62200000.0
2009-02-16 13:47:00,1.9654,1.96545,1.96485,1.9649,33800000.0
2009-02-16 13:48:00,1.9649,1.9653,1.9644,1.96455,47200000.0
2009-02-16 13:49:00,1.9646,1.9646,1.9636,1.96415,43800000.0
2009-02-16 13:50:00,1.96415,1.9646,1.96345,1.96445,97400000.0
2009-02-16 13:51:00,1.96455,1.9649,1.9643,1.96455,77400000.0
2009-02-16 13:52:00,1.96475,1.9649,1.9646,1.9646,33800000.0
2009-02-16 13:53:00,1.9647,1.96495,1.9645,1.9645,44200000.0
2009-02-16 13:54:00,1.9646,1.966,1.9646,1.9656,124000000.0
2009-02-16 13:55:00,1.9656,1.96565,1.9652,1.9652,27200000.0
2009-02-16 13:56:00,1.9653,1.9653,1.96505,1.9652,40400000.0
2009-02-16 13:57:00,1.9651,1.96535,1.96495,1.96525,45400000.0
2009-02-16 13:58:00,1.96525,1.9653,1.9648,1.965,35200000.0
2009-02-16 13:59:00,1.9651,1.96705,1.96505,1.9652,132600000.0
2009-02-16 14:00:00,1.9651,1.96575,1.9651,1.96565,187600000.0
2009-02-16 14:01:00,1.9656,1.9662,1.96555,1.96615,270400000.0
2009-02-16 14:02:00,1.9663,1.96725,1.9663,1.9671,103200000.0
2009-02-16 14:03:00,1.9671,1.96715,1.9663,1.9667,67600000.0
2009-02-16 14:04:00,1.96685,1.96685,1.96585,1.9664,124600000.0
2009-02-16 14:05:00,1.96635,1.9666,1.96615,1.96635,123800000.0
2009-02-16 14:06:00,1.96635,1.9664,1.9662,1.9662,96000000.0
2009-02-16 14:07:00,1.96625,1.9672,1.9662,1.96685,76200000.0
2009-02-16 14:08:00,1.96685,1.9669,1.96645,1.9666,56600000.0
2009-02-16 14:09:00,1.9668,1.9687,1.9668,1.9679,114000000.0
2009-02-16 14:10:00,1.96775,1.96785,1.9671,1.96735,130400000.0
2009-02-16 14:11:00,1.96735,1.96755,1.96695,1.96745,102000000.0
2009-02-16 14:12:00,1.9676,1.968,1.96745,1.968,76800000.0
2009-02-16 14:13:00,1.968,1.96805,1.96755,1.96765,95600000.0
2009-02-16 14:14:00,1.9677,1.9677,1.96745,1.96745,54600000.0
2009-02-16 14:15:00,1.9675,1.9675,1.9666,1.96665,91500000.0
2009-02-16 14:16:00,1.96665,1.96675,1.96335,1.9653,154600000.0
2009-02-16 14:17:00,1.96545,1.9656,1.96455,1.96495,112400000.0
2009-02-16 14:18:00,1.96495,1.96495,1.9645,1.96455,116400000.0
2009-02-16 14:19:00,1.9644,1.9651,1.9644,1.96475,143400000.0
2009-02-16 14:20:00,1.96465,1.965,1.96455,1.96475,85200000.0
2009-02-16 14:21:00,1.96475,1.96515,1.9647,1.96495,121600000.0
2009-02-16 14:22:00,1.965,1.9657,1.9649,1.96535,116400000.0
2009-02-16 14:23:00,1.9653,1.96555,1.9652,1.96545,73600000.0
2009-02-16 14:24:00,1.96555,1.96565,1.9651,1.9654,51200000.0
2009-02-16 14:25:00,1.9657,1.9657,1.96505,1.96535,61800000.0
2009-02-16 14:26:00,1.9655,1.9655,1.9648,1.9649,61000000.0
2009-02-16 14:27:00,1.96505,1.9652,1.9644,1.96455,138000000.0
2009-02-16 14:28:00,1.96455,1.9646,1.96415,1.9643,151400000.0
2009-02-16 14:29:00,1.96435,1.9646,1.9643,1.9643,92400000.0
2009-02-16 14:30:00,1.96415,1.965,1.96405,1.9647,92000000.0
2009-02-16 14:31:00,1.9646,1.96495,1.9644,1.9644,76000000.0
2009-02-16 14:32:00,1.9644,1.9644,1.9636,1.96415,111400000.0
2009-02-16 14:33:00,1.9641,1.9642,1.9635,1.96415,129200000.0
2009-02-16 14:34:00,1.96405,1.9644,1.96335,1.96435,171200000.0
2009-02-16 14:35:00,1.96435,1.96605,1.96435,1.96595,134800000.0
2009-02-16 14:36:00,1.96595,1.9668,1.96565,1.96655,129200000.0
2009-02-16 14:37:00,1.9666,1.9669,1.966,1.96655,216000000.0
2009-02-16 14:38:00,1.9664,1.96655,1.9625,1.96405,355799999.0
2009-02-16 14:39:00,1.96415,1.96465,1.96315,1.96345,322400000.0
2009-02-16 14:40:00,1.96345,1.9637,1.96315,1.9632,263600000.0
2009-02-16 14:41:00,1.9632,1.9638,1.96255,1.9629,161900000.0
2009-02-16 14:42:00,1.9629,1.9638,1.96275,1.9632,62000000.0
2009-02-16 14:43:00,1.9633,1.9642,1.963,1.96355,287200000.0
2009-02-16 14:44:00,1.9635,1.96445,1.9632,1.9634,197800000.0
2009-02-16 14:45:00,1.96345,1.96375,1.96345,1.9635,141400000.0
2009-02-16 14:46:00,1.96355,1.9638,1.9634,1.9638,30400000.0
2009-02-16 14:47:00,1.96395,1.96555,1.96395,1.96555,138400000.0
2009-02-16 14:48:00,1.96575,1.96575,1.96325,1.964,280600000.0
2009-02-16 14:49:00,1.96415,1.96415,1.96285,1.96285,116800000.0
2009-02-16 14:50:00,1.9629,1.9637,1.9627,1.9629,189000000.0
2009-02-16 14:51:00,1.96305,1.9631,1.9615,1.96265,158400000.0
2009-02-16 14:52:00,1.9626,1.96335,1.9625,1.963,168400000.0
2009-02-16 14:53:00,1.96305,1.96315,1.96105,1.96115,175900000.0
2009-02-16 14:54:00,1.9618,1.96255,1.96105,1.96195,189000000.0
2009-02-16 14:55:00,1.96195,1.96295,1.9618,1.9625,53200000.0
2009-02-16 14:56:00,1.9627,1.9628,1.9613,1.9613,114600000.0
2009-02-16 14:57:00,1.9618,1.9622,1.96125,1.9618,88100000.0
2009-02-16 14:58:00,1.9617,1.96255,1.96145,1.9618,104000000.0
2009-02-16 14:59:00,1.962,1.96215,1.9618,1.962,134200000.0
2009-02-16 15:00:00,1.962,1.9624,1.96175,1.9621,96200000.0
2009-02-16 15:01:00,1.962,1.9625,1.96185,1.9621,176200000.0
2009-02-16 15:02:00,1.962,1.9622,1.9619,1.962,97800000.0
2009-02-16 15:03:00,1.9619,1.96205,1.96175,1.96185,63400000.0
2009-02-16 15:04:00,1.9618,1.96185,1.96145,1.9615,137400000.0
2009-02-16 15:05:00,1.96145,1.96305,1.96145,1.96265,109600000.0
2009-02-16 15:06:00,1.9628,1.96385,1.9627,1.9634,188200000.0
2009-02-16 15:07:00,1.9634,1.96385,1.9634,1.9635,115400000.0
2009-02-16 15:08:00,1.9635,1.9638,1.96315,1.9636,189000000.0
2009-02-16 15:09:00,1.9636,1.9647,1.96345,1.96395,164800000.0
2009-02-16 15:10:00,1.964,1.96415,1.9636,1.96375,123000000.0
2009-02-16 15:11:00,1.9638,1.9639,1.9632,1.96335,148600000.0
2009-02-16 15:12:00,1.9634,1.96395,1.9633,1.96385,148400000.0
2009-02-16 15:13:00,1.96385,1.96445,1.96385,1.9641,55000000.0
2009-02-16 15:14:00,1.96415,1.96455,1.96215,1.96215,134200000.0
2009-02-16 15:15:00,1.96215,1.9647,1.9613,1.9641,190800000.0
2009-02-16 15:16:00,1.96395,1.96515,1.96335,1.96475,120800000.0
2009-02-16 15:17:00,1.96495,1.96495,1.96395,1.96395,117000000.0
2009-02-16 15:18:00,1.9641,1.96425,1.9639,1.96415,74800000.0
2009-02-16 15:19:00,1.96415,1.9644,1.9635,1.96425,143800000.0
2009-02-16 15:20:00,1.9643,1.9644,1.963,1.9633,145400000.0
2009-02-16 15:21:00,1.96325,1.96345,1.9631,1.9633,131600000.0
2009-02-16 15:22:00,1.96325,1.96335,1.96275,1.96275,165200000.0
2009-02-16 15:23:00,1.96275,1.96335,1.9627,1.96325,87000000.0
2009-02-16 15:24:00,1.96325,1.9633,1.9625,1.9628,40600000.0
2009-02-16 15:25:00,1.9628,1.96335,1.9628,1.9633,65000000.0
2009-02-16 15:26:00,1.9632,1.96325,1.96295,1.96295,22400000.0
2009-02-16 15:27:00,1.96295,1.9633,1.96235,1.96285,92900000.0
2009-02-16 15:28:00,1.96285,1.96285,1.96225,1.96275,57600000.0
2009-02-16 15:29:00,1.9629,1.9629,1.9626,1.9626,98000000.0
2009-02-16 15:30:00,1.9627,1.96295,1.96215,1.96245,182000000.0
2009-02-16 15:31:00,1.96255,1.96275,1.96245,1.96245,55200000.0
2009-02-16 15:32:00,1.9626,1.9636,1.96235,1.96335,108000000.0
2009-02-16 15:33:00,1.9633,1.96355,1.9628,1.96285,165800000.0
2009-02-16 15:34:00,1.9629,1.96315,1.9626,1.96285,102200000.0
2009-02-16 15:35:00,1.9628,1.96335,1.96275,1.9629,134400000.0
2009-02-16 15:36:00,1.9631,1.9633,1.9627,1.9632,101600000.0
2009-02-16 15:37:00,1.9633,1.9633,1.9626,1.96275,87200000.0
2009-02-16 15:38:00,1.9626,1.96315,1.96245,1.9629,104000000.0
2009-02-16 15:39:00,1.9628,1.96315,1.96245,1.9628,189600000.0
2009-02-16 15:40:00,1.9625,1.96315,1.96245,1.96315,187200000.0
2009-02-16 15:41:00,1.963,1.96395,1.9628,1.96395,193200000.0
2009-02-16 15:42:00,1.96405,1.96455,1.96335,1.96365,132000000.0
2009-02-16 15:43:00,1.9636,1.96365,1.9633,1.9634,86000000.0
2009-02-16 15:44:00,1.96345,1.96355,1.9631,1.9633,148000000.0
2009-02-16 15:45:00,1.9634,1.96425,1.96285,1.96395,251600000.0
2009-02-16 15:46:00,1.96395,1.9643,1.9638,1.9642,78400000.0
2009-02-16 15:47:00,1.9644,1.96455,1.96425,1.96455,57200000.0
2009-02-16 15:48:00,1.96455,1.9646,1.96415,1.96445,31200000.0
2009-02-16 15:49:00,1.96435,1.96435,1.96325,1.964,190600000.0
2009-02-16 15:50:00,1.96415,1.9646,1.96415,1.9643,147200000.0
2009-02-16 15:51:00,1.96445,1.9663,1.96435,1.9656,171600000.0
2009-02-16 15:52:00,1.96555,1.9668,1.96535,1.96565,248600000.0
2009-02-16 15:53:00,1.96555,1.966,1.9654,1.9659,194000000.0
2009-02-16 15:54:00,1.9659,1.96655,1.96565,1.9662,163600000.0
2009-02-16 15:55:00,1.9662,1.9664,1.9659,1.966,182400000.0
2009-02-16 15:56:00,1.96605,1.9675,1.9659,1.96745,246600000.0
2009-02-16 15:57:00,1.9674,1.96825,1.96715,1.96715,151400000.0
2009-02-16 15:58:00,1.9674,1.96815,1.9671,1.96805,272400000.0
2009-02-16 15:59:00,1.968,1.9691,1.96765,1.9684,254400000.0
2009-02-16 16:00:00,1.96865,1.9693,1.96815,1.96825,225600000.0
2009-02-16 16:01:00,1.96825,1.9685,1.96715,1.9676,200600000.0
2009-02-16 16:02:00,1.9675,1.96755,1.9667,1.9668,138400000.0
2009-02-16 16:03:00,1.9668,1.96695,1.9661,1.9663,213600000.0
2009-02-16 16:04:00,1.9664,1.9671,1.96625,1.9669,262200000.0
2009-02-16 16:05:00,1.96685,1.9678,1.963,1.96415,247800000.0
2009-02-16 16:06:00,1.96415,1.96555,1.96375,1.9645,182400000.0
2009-02-16 16:07:00,1.96465,1.96485,1.96425,1.96455,96400000.0
2009-02-16 16:08:00,1.9642,1.96515,1.9637,1.96465,160800000.0
2009-02-16 16:09:00,1.9646,1.9648,1.96355,1.96355,77800000.0
2009-02-16 16:10:00,1.964,1.9641,1.9635,1.9639,123800000.0
2009-02-16 16:11:00,1.9639,1.9649,1.9638,1.9647,98600000.0
2009-02-16 16:12:00,1.96455,1.96495,1.9644,1.96485,92000000.0
2009-02-16 16:13:00,1.96505,1.9654,1.96505,1.9654,74400000.0
2009-02-16 16:14:00,1.9654,1.96575,1.96535,1.96535,72000000.0
2009-02-16 16:15:00,1.965,1.965,1.9646,1.96465,110000000.0
2009-02-16 16:16:00,1.9646,1.9656,1.96435,1.96445,123800000.0
2009-02-16 16:17:00,1.9645,1.96575,1.96445,1.96575,135200000.0
2009-02-16 16:18:00,1.96565,1.96675,1.9654,1.9661,217800000.0
2009-02-16 16:19:00,1.9661,1.9665,1.96565,1.9663,171600000.0
2009-02-16 16:20:00,1.9663,1.968,1.9662,1.9671,238000000.0
2009-02-16 16:21:00,1.9671,1.96735,1.96675,1.9671,121000000.0
2009-02-16 16:22:00,1.9672,1.9673,1.96615,1.9663,140400000.0
2009-02-16 16:23:00,1.9662,1.9663,1.9651,1.9654,146800000.0
2009-02-16 16:24:00,1.96535,1.96535,1.9644,1.9646,147400000.0
2009-02-16 16:25:00,1.96455,1.96535,1.96455,1.9649,185600000.0
2009-02-16 16:26:00,1.96525,1.9656,1.9646,1.96475,130000000.0
2009-02-16 16:27:00,1.96495,1.9651,1.96405,1.9647,144400000.0
2009-02-16 16:28:00,1.9646,1.9646,1.96345,1.964,162800000.0
2009-02-16 16:29:00,1.964,1.9656,1.96385,1.9649,185400000.0
2009-02-16 16:30:00,1.96505,1.96575,1.96505,1.9653,118400000.0
2009-02-16 16:31:00,1.9653,1.9656,1.9649,1.9653,135600000.0
2009-02-16 16:32:00,1.9652,1.96555,1.96485,1.96485,104800000.0
2009-02-16 16:33:00,1.9647,1.9658,1.9645,1.9652,107200000.0
2009-02-16 16:34:00,1.96515,1.9652,1.96455,1.96455,46400000.0
2009-02-16 16:35:00,1.96455,1.96515,1.96415,1.9649,127000000.0
2009-02-16 16:36:00,1.96505,1.96575,1.96505,1.9657,63200000.0
2009-02-16 16:37:00,1.9657,1.96605,1.9655,1.9659,76000000.0
2009-02-16 16:38:00,1.966,1.966,1.9643,1.96485,102200000.0
2009-02-16 16:39:00,1.965,1.967,1.96495,1.96655,284800000.0
2009-02-16 16:40:00,1.9664,1.96685,1.96595,1.96605,127200000.0
2009-02-16 16:41:00,1.9662,1.9672,1.96545,1.96565,174600000.0
2009-02-16 16:42:00,1.96565,1.9681,1.96555,1.967,287800000.0
2009-02-16 16:43:00,1.96705,1.96875,1.9667,1.96815,244600000.0
2009-02-16 16:44:00,1.96825,1.96835,1.9664,1.96835,175000000.0
2009-02-16 16:45:00,1.9681,1.9682,1.96665,1.9668,212400000.0
2009-02-16 16:46:00,1.96675,1.96875,1.9666,1.96785,235800000.0
2009-02-16 16:47:00,1.9678,1.96785,1.96655,1.96695,147400000.0
2009-02-16 16:48:00,1.967,1.967,1.9663,1.96685,123600000.0
2009-02-16 16:49:00,1.96665,1.9668,1.9661,1.96645,159200000.0
2009-02-16 16:50:00,1.96645,1.96725,1.9662,1.967,87600000.0
2009-02-16 16:51:00,1.96695,1.96695,1.9657,1.9659,199600000.0
2009-02-16 16:52:00,1.96595,1.96655,1.9658,1.96625,124800000.0
2009-02-16 16:53:00,1.96635,1.967,1.96585,1.967,152800000.0
2009-02-16 16:54:00,1.96715,1.9673,1.96645,1.967,122800000.0
2009-02-16 16:55:00,1.96695,1.96715,1.96635,1.967,85000000.0
2009-02-16 16:56:00,1.96705,1.96735,1.9667,1.96735,75200000.0
2009-02-16 16:57:00,1.96745,1.9682,1.96745,1.96815,64800000.0
2009-02-16 16:58:00,1.96815,1.9689,1.96815,1.96875,140000000.0
2009-02-16 16:59:00,1.96865,1.9694,1.9685,1.9688,113200000.0
2009-02-16 17:00:00,1.9688,1.9695,1.96855,1.96895,197800000.0
2009-02-16 17:01:00,1.9689,1.96905,1.96805,1.9685,189600000.0
2009-02-16 17:02:00,1.96845,1.9688,1.968,1.9682,156200000.0
2009-02-16 17:03:00,1.9681,1.9681,1.9673,1.96805,92200000.0
2009-02-16 17:04:00,1.968,1.96925,1.9678,1.96925,116200000.0
2009-02-16 17:05:00,1.9694,1.97015,1.9679,1.96795,134200000.0
2009-02-16 17:06:00,1.968,1.9681,1.9677,1.9677,35400000.0
2009-02-16 17:07:00,1.9678,1.9679,1.9675,1.96765,131800000.0
2009-02-16 17:08:00,1.96765,1.9678,1.96705,1.96725,188400000.0
2009-02-16 17:09:00,1.9671,1.9672,1.96675,1.967,109400000.0
2009-02-16 17:10:00,1.967,1.96865,1.96675,1.96775,126800000.0
2009-02-16 17:11:00,1.9676,1.969,1.96735,1.96885,204400000.0
2009-02-16 17:12:00,1.96885,1.96945,1.96805,1.96805,241000000.0
2009-02-16 17:13:00,1.96785,1.96955,1.96725,1.9695,221600000.0
2009-02-16 17:14:00,1.9695,1.9695,1.96855,1.96865,140600000.0
2009-02-16 17:15:00,1.96865,1.96865,1.96815,1.96825,43000000.0
2009-02-16 17:16:00,1.9682,1.96835,1.9678,1.96805,133000000.0
2009-02-16 17:17:00,1.96805,1.9681,1.96785,1.96795,142600000.0
2009-02-16 17:18:00,1.968,1.9682,1.96795,1.96795,169400000.0
2009-02-16 17:19:00,1.968,1.96875,1.9674,1.9674,124200000.0
2009-02-16 17:20:00,1.96745,1.96795,1.96685,1.96795,163400000.0
2009-02-16 17:21:00,1.9679,1.96835,1.96755,1.96765,108000000.0
2009-02-16 17:22:00,1.9675,1.96755,1.9668,1.9668,158400000.0
2009-02-16 17:23:00,1.96675,1.96695,1.96505,1.96505,200000000.0
2009-02-16 17:24:00,1.9651,1.9656,1.96475,1.9656,101200000.0
2009-02-16 17:25:00,1.96555,1.9656,1.9648,1.96515,75200000.0
2009-02-16 17:26:00,1.9652,1.96535,1.9652,1.96535,38400000.0
2009-02-16 17:27:00,1.9655,1.9655,1.96375,1.964,115600000.0
2009-02-16 17:28:00,1.96415,1.9648,1.96335,1.9647,140200000.0
2009-02-16 17:29:00,1.96465,1.96505,1.9641,1.96445,175200000.0
2009-02-16 17:30:00,1.96445,1.9651,1.9642,1.9651,89600000.0
2009-02-16 17:31:00,1.96515,1.96515,1.96425,1.96435,156800000.0
2009-02-16 17:32:00,1.96435,1.9646,1.9643,1.9644,66600000.0
2009-02-16 17:33:00,1.96455,1.9656,1.96455,1.9655,112400000.0
2009-02-16 17:34:00,1.96575,1.96615,1.96515,1.9654,148800000.0
2009-02-16 17:35:00,1.9654,1.9657,1.9654,1.9657,107600000.0
2009-02-16 17:36:00,1.9657,1.9658,1.96555,1.9658,92200000.0
2009-02-16 17:37:00,1.9657,1.9668,1.9656,1.9668,95600000.0
2009-02-16 17:38:00,1.967,1.967,1.9663,1.96645,77400000.0
2009-02-16 17:39:00,1.9664,1.9664,1.9651,1.966,89000000.0
2009-02-16 17:40:00,1.9659,1.96675,1.96535,1.96645,133000000.0
2009-02-16 17:41:00,1.96645,1.96645,1.966,1.9662,83600000.0
2009-02-16 17:42:00,1.9664,1.96695,1.96635,1.9669,55200000.0
2009-02-16 17:43:00,1.9668,1.9673,1.9664,1.96655,88000000.0
2009-02-16 17:44:00,1.9665,1.96805,1.96595,1.96705,207600000.0
2009-02-16 17:45:00,1.96705,1.96725,1.9655,1.96605,228600000.0
2009-02-16 17:46:00,1.96615,1.96705,1.96605,1.96665,119800000.0
2009-02-16 17:47:00,1.96675,1.96745,1.96615,1.96675,212400000.0
2009-02-16 17:48:00,1.9667,1.96705,1.9657,1.9659,190600000.0
2009-02-16 17:49:00,1.966,1.96725,1.966,1.96675,130400000.0
2009-02-16 17:50:00,1.96675,1.96735,1.9665,1.9669,141600000.0
2009-02-16 17:51:00,1.967,1.9679,1.9666,1.9676,121800000.0
2009-02-16 17:52:00,1.9676,1.96775,1.967,1.9677,113800000.0
2009-02-16 17:53:00,1.9675,1.9677,1.96675,1.96685,65800000.0
2009-02-16 17:54:00,1.9669,1.9681,1.96685,1.968,163200000.0
2009-02-16 17:55:00,1.968,1.96825,1.9677,1.96785,122600000.0
2009-02-16 17:56:00,1.9679,1.9685,1.9678,1.968,197400000.0
2009-02-16 17:57:00,1.968,1.9687,1.96735,1.9687,222800000.0
2009-02-16 17:58:00,1.96865,1.9692,1.9683,1.9687,87200000.0
2009-02-16 17:59:00,1.9688,1.97075,1.9687,1.97075,268400000.0
2009-02-16 18:00:00,1.971,1.971,1.969,1.96935,278200000.0
2009-02-16 18:01:00,1.96935,1.96995,1.96885,1.96915,169200000.0
2009-02-16 18:02:00,1.9691,1.96925,1.96805,1.9684,201000000.0
2009-02-16 18:03:00,1.9688,1.96935,1.9688,1.96935,108000000.0
2009-02-16 18:04:00,1.9695,1.9712,1.9695,1.9712,239600000.0
2009-02-16 18:05:00,1.9713,1.97385,1.9713,1.97315,277400000.0
2009-02-16 18:06:00,1.97315,1.9733,1.9717,1.9717,244400000.0
2009-02-16 18:07:00,1.9715,1.9724,1.97095,1.9724,190400000.0
2009-02-16 18:08:00,1.97205,1.97295,1.9718,1.97215,208200000.0
2009-02-16 18:09:00,1.97235,1.9725,1.9716,1.9717,171400000.0
2009-02-16 18:10:00,1.97165,1.97215,1.97155,1.97195,96600000.0
2009-02-16 18:11:00,1.97195,1.9723,1.97145,1.97155,124600000.0
2009-02-16 18:12:00,1.97155,1.97165,1.97095,1.9714,145800000.0
2009-02-16 18:13:00,1.97155,1.97175,1.97065,1.97075,100600000.0
2009-02-16 18:14:00,1.97075,1.97175,1.97045,1.9717,159400000.0
2009-02-16 18:15:00,1.9718,1.972,1.9691,1.96975,150200000.0
2009-02-16 18:16:00,1.9697,1.97055,1.9692,1.97035,88600000.0
2009-02-16 18:17:00,1.97025,1.97025,1.96965,1.9699,74000000.0
2009-02-16 18:18:00,1.9698,1.97095,1.9694,1.9704,117600000.0
2009-02-16 18:19:00,1.97035,1.9712,1.96955,1.97105,149400000.0
2009-02-16 18:20:00,1.97095,1.9711,1.97045,1.9707,60000000.0
2009-02-16 18:21:00,1.9709,1.97185,1.97085,1.97145,113000000.0
2009-02-16 18:22:00,1.97165,1.97165,1.97105,1.9712,52800000.0
2009-02-16 18:23:00,1.9712,1.9714,1.96995,1.97065,196800000.0
2009-02-16 18:24:00,1.97065,1.971,1.97035,1.97065,166800000.0
2009-02-16 18:25:00,1.9708,1.971,1.9705,1.97065,262000000.0
2009-02-16 18:26:00,1.9707,1.971,1.9706,1.9708,203400000.0
2009-02-16 18:27:00,1.9708,1.9712,1.97075,1.97095,104000000.0
2009-02-16 18:28:00,1.97095,1.9714,1.97,1.97,237200000.0
2009-02-16 18:29:00,1.97025,1.9713,1.96955,1.96985,155400000.0
2009-02-16 18:30:00,1.96985,1.97095,1.9697,1.97015,182000000.0
2009-02-16 18:31:00,1.97015,1.97065,1.96925,1.97045,238200000.0
2009-02-16 18:32:00,1.97035,1.97085,1.96925,1.9703,287600000.0
2009-02-16 18:33:00,1.9703,1.9704,1.96985,1.9701,278800000.0
2009-02-16 18:34:00,1.9701,1.97045,1.96985,1.97045,260600000.0
2009-02-16 18:35:00,1.97045,1.9706,1.9697,1.9703,232400000.0
2009-02-16 18:36:00,1.97035,1.9705,1.96945,1.9695,175000000.0
2009-02-16 18:37:00,1.9696,1.9696,1.9682,1.9683,178400000.0
2009-02-16 18:38:00,1.9684,1.9689,1.9667,1.96865,264400000.0
2009-02-16 18:39:00,1.96865,1.96945,1.9683,1.96945,80400000.0
2009-02-16 18:40:00,1.96965,1.96995,1.96945,1.96965,46400000.0
2009-02-16 18:41:00,1.9695,1.9707,1.96895,1.9707,81200000.0
2009-02-16 18:42:00,1.9707,1.97115,1.9704,1.97095,125600000.0
2009-02-16 18:43:00,1.97095,1.9722,1.97095,1.9716,165600000.0
2009-02-16 18:44:00,1.9717,1.97185,1.9708,1.9708,125800000.0
2009-02-16 18:45:00,1.97095,1.97125,1.9703,1.9711,206600000.0
2009-02-16 18:46:00,1.9711,1.9711,1.9698,1.96985,87200000.0
2009-02-16 18:47:00,1.96985,1.97005,1.96825,1.9689,239200000.0
2009-02-16 18:48:00,1.9689,1.96925,1.968,1.96805,99800000.0
2009-02-16 18:49:00,1.96805,1.96825,1.9678,1.9681,177000000.0
2009-02-16 18:50:00,1.9681,1.96895,1.96805,1.9689,147400000.0
2009-02-16 18:51:00,1.9689,1.96895,1.96805,1.9682,138000000.0
2009-02-16 18:52:00,1.9683,1.9687,1.9683,1.9687,89400000.0
2009-02-16 18:53:00,1.9687,1.96915,1.96835,1.9686,342800000.0
2009-02-16 18:54:00,1.9687,1.9693,1.96855,1.96905,135400000.0
2009-02-16 18:55:00,1.96905,1.9692,1.96865,1.9688,89000000.0
2009-02-16 18:56:00,1.9688,1.969,1.9688,1.969,32400000.0
2009-02-16 18:57:00,1.969,1.96905,1.9686,1.969,98200000.0
2009-02-16 18:58:00,1.96885,1.9696,1.9683,1.9694,55600000.0
2009-02-16 18:59:00,1.96935,1.96965,1.96935,1.96945,53600000.0
2009-02-16 19:00:00,1.9693,1.96945,1.9688,1.9688,45200000.0
2009-02-16 19:01:00,1.96875,1.96905,1.96835,1.9688,33200000.0
2009-02-16 19:02:00,1.9688,1.96885,1.96815,1.9687,86600000.0
2009-02-16 19:03:00,1.96885,1.96925,1.96875,1.9691,76000000.0
2009-02-16 19:04:00,1.969,1.9697,1.96875,1.96935,83200000.0
2009-02-16 19:05:00,1.9692,1.9692,1.9688,1.9688,29600000.0
2009-02-16 19:06:00,1.9687,1.9687,1.96815,1.96815,27600000.0
2009-02-16 19:07:00,1.96805,1.96835,1.9663,1.9674,137200000.0
2009-02-16 19:08:00,1.96685,1.96765,1.96635,1.9674,94200000.0
2009-02-16 19:09:00,1.9674,1.96755,1.96555,1.96755,58800000.0
2009-02-16 19:10:00,1.9674,1.9675,1.9674,1.9675,14000000.0
2009-02-16 19:11:00,1.9677,1.96775,1.96755,1.9676,21200000.0
2009-02-16 19:12:00,1.9675,1.9677,1.9675,1.9676,40800000.0
2009-02-16 19:13:00,1.9676,1.9688,1.9676,1.9687,56000000.0
2009-02-16 19:14:00,1.9688,1.9693,1.96795,1.9681,67000000.0
2009-02-16 19:15:00,1.96805,1.96845,1.9642,1.96725,278800000.0
2009-02-16 19:16:00,1.9674,1.9685,1.9674,1.9681,57200000.0
2009-02-16 19:17:00,1.9683,1.9689,1.9683,1.96835,36000000.0
2009-02-16 19:18:00,1.9683,1.9694,1.9682,1.9688,42800000.0
2009-02-16 19:19:00,1.9686,1.9692,1.96825,1.96905,66200000.0
2009-02-16 19:20:00,1.96905,1.96905,1.96865,1.96895,9600000.0
2009-02-16 19:21:00,1.9692,1.9692,1.96865,1.9692,19200000.0
2009-02-16 19:22:00,1.9696,1.9701,1.9696,1.97005,28800000.0
2009-02-16 19:23:00,1.9701,1.9701,1.9691,1.9694,40800000.0
2009-02-16 19:24:00,1.96955,1.96965,1.96945,1.96955,33600000.0
2009-02-16 19:25:00,1.9696,1.9697,1.96955,1.9697,12000000.0
2009-02-16 19:26:00,1.9698,1.96985,1.9698,1.9698,14400000.0
2009-02-16 19:27:00,1.9697,1.9697,1.96955,1.96955,12000000.0
2009-02-16 19:28:00,1.9696,1.9696,1.9694,1.96945,30400000.0
2009-02-16 19:29:00,1.9695,1.9696,1.9691,1.9691,38400000.0
2009-02-16 19:30:00,1.969,1.969,1.969,1.969,4800000.0
2009-02-16 19:31:00,1.96905,1.9691,1.96895,1.96905,16800000.0
2009-02-16 19:32:00,1.96905,1.9691,1.9688,1.96885,32800000.0
2009-02-16 19:33:00,1.96885,1.96885,1.96875,1.96875,4800000.0
2009-02-16 19:34:00,1.96875,1.96875,1.9687,1.96875,9600000.0
2009-02-16 19:35:00,1.9687,1.9687,1.96845,1.9687,40800000.0
2009-02-16 19:36:00,1.9687,1.9691,1.96805,1.9683,78400000.0
2009-02-16 19:37:00,1.9683,1.9685,1.9683,1.96835,10600000.0
2009-02-16 19:38:00,1.96835,1.96835,1.9683,1.9683,9600000.0
2009-02-16 19:39:00,1.9685,1.9685,1.968,1.96805,32800000.0
2009-02-16 19:40:00,1.96805,1.96815,1.968,1.96815,36000000.0
2009-02-16 19:41:00,1.9681,1.9681,1.96745,1.96745,46800000.0
2009-02-16 19:42:00,1.9674,1.96755,1.96735,1.96745,61200000.0
2009-02-16 19:43:00,1.96755,1.96755,1.9674,1.9674,20800000.0
2009-02-16 19:44:00,1.9674,1.9674,1.96715,1.9674,26000000.0
2009-02-16 19:45:00,1.96745,1.96765,1.96735,1.96765,20800000.0
2009-02-16 19:46:00,1.96785,1.96825,1.96785,1.96795,30000000.0
2009-02-16 19:47:00,1.968,1.968,1.96795,1.96795,9200000.0
2009-02-16 19:48:00,1.9678,1.9678,1.96765,1.96775,8800000.0
2009-02-16 19:49:00,1.96765,1.9678,1.96735,1.96765,34800000.0
2009-02-16 19:50:00,1.96765,1.96765,1.96755,1.96755,14400000.0
2009-02-16 19:51:00,1.96775,1.96775,1.9664,1.96715,62200000.0
2009-02-16 19:52:00,1.96725,1.9675,1.96725,1.9675,16400000.0
2009-02-16 19:53:00,1.9677,1.96785,1.96735,1.96785,60000000.0
2009-02-16 19:54:00,1.96785,1.96815,1.9677,1.9677,49800000.0
2009-02-16 19:55:00,1.96765,1.96865,1.96745,1.96835,73600000.0
2009-02-16 19:56:00,1.96865,1.96895,1.9672,1.9672,55800000.0
2009-02-16 19:57:00,1.96725,1.9676,1.9664,1.9676,73200000.0
2009-02-16 19:58:00,1.9679,1.9681,1.96775,1.96805,30400000.0
2009-02-16 19:59:00,1.96795,1.96895,1.96785,1.9687,60200000.0
2009-02-16 20:00:00,1.9686,1.9688,1.9679,1.9684,103400000.0
2009-02-16 20:01:00,1.96825,1.9685,1.96735,1.96765,78200000.0
2009-02-16 20:02:00,1.9676,1.9676,1.9664,1.9669,84200000.0
2009-02-16 20:03:00,1.96705,1.96715,1.96645,1.9665,46000000.0
2009-02-16 20:04:00,1.96645,1.9666,1.96645,1.96645,30400000.0
2009-02-16 20:05:00,1.9666,1.96695,1.96605,1.96605,31600000.0
2009-02-16 20:06:00,1.9663,1.96635,1.96615,1.96615,18400000.0
2009-02-16 20:07:00,1.96635,1.96665,1.96615,1.9663,33200000.0
2009-02-16 20:08:00,1.9662,1.9663,1.9662,1.9662,24000000.0
2009-02-16 20:09:00,1.9662,1.9662,1.96565,1.9659,74200000.0
2009-02-16 20:10:00,1.96595,1.96595,1.96565,1.96565,9200000.0
2009-02-16 20:11:00,1.9656,1.96575,1.9656,1.96565,20400000.0
2009-02-16 20:12:00,1.9658,1.9658,1.9656,1.9657,18400000.0
2009-02-16 20:13:00,1.96565,1.96565,1.96565,1.96565,6800000.0
2009-02-16 20:14:00,1.9657,1.96585,1.96555,1.96565,26800000.0
2009-02-16 20:15:00,1.96565,1.96565,1.96565,1.96565,4800000.0
2009-02-16 20:16:00,1.9656,1.96575,1.9656,1.9656,16000000.0
2009-02-16 20:17:00,1.96565,1.9659,1.9656,1.9659,18400000.0
2009-02-16 20:18:00,1.9659,1.9659,1.9659,1.9659,7200000.0
2009-02-16 20:19:00,1.96565,1.96575,1.9654,1.9654,16000000.0
2009-02-16 20:20:00,1.9655,1.9656,1.96545,1.9656,11200000.0
2009-02-16 20:21:00,1.96545,1.96545,1.9649,1.96495,27200000.0
2009-02-16 20:22:00,1.9649,1.965,1.9648,1.9649,48800000.0
2009-02-16 20:23:00,1.96505,1.9664,1.9649,1.9664,29400000.0
2009-02-16 20:24:00,1.9664,1.9664,1.9664,1.9664,4800000.0
2009-02-16 20:25:00,1.9664,1.9664,1.9664,1.9664,4800000.0
2009-02-16 20:26:00,1.9664,1.9664,1.96635,1.96635,9600000.0
2009-02-16 20:27:00,1.96645,1.96655,1.96645,1.96645,19200000.0
2009-02-16 20:28:00,1.9666,1.9666,1.96645,1.9666,52800000.0
2009-02-16 20:29:00,1.9666,1.9669,1.9666,1.9669,12000000.0
2009-02-16 20:30:00,1.9669,1.9672,1.96665,1.9668,66800000.0
2009-02-16 20:31:00,1.96705,1.96705,1.96705,1.96705,2400000.0
2009-02-16 20:32:00,1.9672,1.9672,1.96695,1.96695,4800000.0
2009-02-16 20:33:00,1.9667,1.96715,1.9667,1.96705,32200000.0
2009-02-16 20:34:00,1.9668,1.9668,1.96565,1.966,28000000.0
2009-02-16 20:35:00,1.96615,1.96625,1.9661,1.9661,16400000.0
2009-02-16 20:36:00,1.96615,1.96625,1.9661,1.96625,11200000.0
2009-02-16 20:37:00,1.96625,1.96625,1.9661,1.96615,13600000.0
2009-02-16 20:38:00,1.96625,1.96625,1.96625,1.96625,6800000.0
2009-02-16 20:39:00,1.96625,1.96625,1.96555,1.96625,38200000.0
2009-02-16 20:40:00,1.96615,1.9667,1.96615,1.9662,42400000.0
2009-02-16 20:41:00,1.96625,1.96705,1.96625,1.96705,18400000.0
2009-02-16 20:42:00,1.96715,1.9673,1.96695,1.96715,31200000.0
2009-02-16 20:43:00,1.96715,1.96735,1.96715,1.96735,7200000.0
2009-02-16 20:44:00,1.96745,1.96745,1.9674,1.9674,12000000.0
2009-02-16 20:45:00,1.96705,1.96715,1.96675,1.96695,26400000.0
2009-02-16 20:46:00,1.9669,1.9669,1.9667,1.9667,20000000.0
2009-02-16 20:47:00,1.96605,1.96685,1.96565,1.96655,75400000.0
2009-02-16 20:48:00,1.9662,1.96625,1.96515,1.9656,43200000.0
2009-02-16 20:49:00,1.9656,1.9667,1.96515,1.9663,40400000.0
2009-02-16 20:50:00,1.9661,1.96755,1.9651,1.96665,89400000.0
2009-02-16 20:51:00,1.96665,1.96725,1.9666,1.9669,29800000.0
2009-02-16 20:52:00,1.9672,1.9672,1.9672,1.9672,4800000.0
2009-02-16 20:53:00,1.9672,1.9672,1.9672,1.9672,2400000.0
2009-02-16 20:54:00,1.9672,1.96785,1.9672,1.96785,35200000.0
2009-02-16 20:55:00,1.96785,1.96805,1.96785,1.9679,38000000.0
2009-02-16 20:56:00,1.9679,1.9679,1.9675,1.9675,18400000.0
2009-02-16 20:57:00,1.96735,1.96735,1.9668,1.9668,17800000.0
2009-02-16 20:58:00,1.9669,1.9671,1.96645,1.9667,26800000.0
2009-02-16 20:59:00,1.9668,1.96715,1.9664,1.96665,28800000.0
2009-02-16 21:00:00,1.96665,1.9667,1.9665,1.96655,22400000.0
2009-02-16 21:01:00,1.9665,1.9665,1.96635,1.9664,19200000.0
2009-02-16 21:02:00,1.96635,1.96635,1.96585,1.96615,32400000.0
2009-02-16 21:03:00,1.96605,1.96605,1.96595,1.96595,21600000.0
2009-02-16 21:04:00,1.96595,1.96595,1.9659,1.96595,32800000.0
2009-02-16 21:05:00,1.9659,1.9659,1.9659,1.9659,6800000.0
2009-02-16 21:06:00,1.96595,1.96595,1.96595,1.96595,3200000.0
2009-02-16 21:07:00,1.9659,1.9659,1.9656,1.9656,40000000.0
2009-02-16 21:08:00,1.96545,1.9662,1.96545,1.9662,14800000.0
2009-02-16 21:09:00,1.9658,1.9658,1.9658,1.9658,2000000.0
2009-02-16 21:10:00,1.9657,1.9661,1.9657,1.9659,18000000.0
2009-02-16 21:11:00,1.9659,1.9659,1.96515,1.96515,27400000.0
2009-02-16 21:12:00,1.9652,1.9652,1.9652,1.9652,3200000.0
2009-02-16 21:13:00,1.96579,1.96585,1.96481,1.9652,16000000.0
2009-02-16 21:14:00,1.96535,1.96605,1.96535,1.96605,16000000.0
2009-02-16 21:15:00,1.96605,1.96665,1.9659,1.9665,54800000.0
2009-02-16 21:16:00,1.9664,1.9664,1.96625,1.9664,12800000.0
2009-02-16 21:17:00,1.9666,1.96675,1.96635,1.96635,27600000.0
2009-02-16 21:18:00,1.96635,1.96635,1.96615,1.96615,7800000.0
2009-02-16 21:19:00,1.96615,1.9664,1.96615,1.96615,22400000.0
2009-02-16 21:20:00,1.96605,1.96625,1.96575,1.96625,25600000.0
2009-02-16 21:21:00,1.96625,1.96625,1.9656,1.9658,51200000.0
2009-02-16 21:22:00,1.9658,1.9658,1.9657,1.96575,18800000.0
2009-02-16 21:23:00,1.96575,1.9661,1.96365,1.9644,31400000.0
2009-02-16 21:24:00,1.9649,1.96545,1.9647,1.9647,11600000.0
2009-02-16 21:25:00,1.9649,1.9649,1.9645,1.9645,34000000.0
2009-02-16 21:26:00,1.9648,1.9654,1.96465,1.96535,24400000.0
2009-02-16 21:27:00,1.9655,1.9655,1.9644,1.9646,43600000.0
2009-02-16 21:28:00,1.9646,1.96535,1.9645,1.9646,38800000.0
2009-02-16 21:29:00,1.96505,1.96555,1.965,1.9654,23200000.0
2009-02-16 21:30:00,1.96555,1.96555,1.9651,1.9651,6800000.0
2009-02-16 21:31:00,1.96525,1.9655,1.965,1.9651,22000000.0
2009-02-16 21:32:00,1.96525,1.9655,1.9651,1.9651,17200000.0
2009-02-16 21:33:00,1.96505,1.96535,1.96485,1.96495,32400000.0
2009-02-16 21:34:00,1.96495,1.96535,1.9648,1.9649,20000000.0
2009-02-16 21:35:00,1.96495,1.9669,1.9649,1.9669,78600000.0
2009-02-16 21:36:00,1.9669,1.96705,1.96535,1.96605,67200000.0
2009-02-16 21:37:00,1.9657,1.96605,1.9656,1.96605,16400000.0
2009-02-16 21:38:00,1.96595,1.96595,1.96565,1.9659,18000000.0
2009-02-16 21:39:00,1.9659,1.96595,1.96565,1.96565,28000000.0
2009-02-16 21:40:00,1.96575,1.96575,1.9652,1.9653,26000000.0
2009-02-16 21:41:00,1.9652,1.96625,1.9652,1.96625,20800000.0
2009-02-16 21:42:00,1.9664,1.9664,1.9663,1.9663,7200000.0
2009-02-16 21:43:00,1.96538,1.96538,1.96538,1.96538,9600000.0
2009-02-16 21:44:00,1.96645,1.96645,1.9663,1.9663,9600000.0
2009-02-16 21:45:00,1.9663,1.96645,1.9662,1.9662,9600000.0
2009-02-16 21:46:00,1.96635,1.96635,1.9663,1.9663,16000000.0
2009-02-16 21:47:00,1.9662,1.9662,1.9662,1.9662,2400000.0
2009-02-16 21:48:00,1.9663,1.9663,1.9651,1.96575,17600000.0
2009-02-16 21:49:00,1.9654,1.9654,1.9654,1.9654,2400000.0
2009-02-16 21:50:00,1.96555,1.9659,1.96555,1.96575,14400000.0
2009-02-16 21:51:00,1.9654,1.9654,1.9654,1.9654,2400000.0
2009-02-16 21:52:00,1.96732,1.96732,1.96725,1.96732,6800000.0
2009-02-16 21:53:00,1.9657,1.9659,1.9657,1.9659,6800000.0
2009-02-16 21:54:00,1.9659,1.9659,1.96555,1.96575,12400000.0
2009-02-16 21:55:00,1.9654,1.9654,1.9654,1.9654,2400000.0
2009-02-16 21:56:00,1.9672,1.96835,1.9669,1.9676,48600000.0
2009-02-16 21:57:00,1.96755,1.9677,1.96755,1.96755,48600000.0
2009-02-16 21:58:00,1.96565,1.96705,1.96565,1.96705,48600000.0
2009-02-16 21:59:00,1.96705,1.96705,1.96455,1.96485,68200000.0
2009-02-16 22:00:00,1.9652,1.9659,1.96435,1.96435,35200000.0
2009-02-16 22:01:00,1.96465,1.96465,1.96465,1.96465,2400000.0
2009-02-16 22:02:00,1.9689,1.96915,1.96875,1.969,13200000.0
2009-02-16 22:03:00,1.9691,1.96948,1.96867,1.9689,13200000.0
2009-02-16 22:04:00,1.96455,1.96475,1.96455,1.96475,13200000.0
2009-02-16 22:05:00,1.9648,1.9649,1.9648,1.9648,20000000.0
2009-02-16 22:06:00,1.9649,1.9649,1.96465,1.9647,19600000.0
2009-02-16 22:07:00,1.96455,1.96455,1.96455,1.96455,4400000.0
2009-02-16 22:08:00,1.96455,1.96455,1.96445,1.96455,36400000.0
2009-02-16 22:09:00,1.9647,1.9648,1.9647,1.9648,8800000.0
2009-02-16 22:10:00,1.9649,1.9656,1.9647,1.9656,36800000.0
2009-02-16 22:11:00,1.9658,1.9658,1.9648,1.96495,14200000.0
2009-02-16 22:12:00,1.96515,1.9659,1.96505,1.9658,61200000.0
2009-02-16 22:13:00,1.9656,1.9656,1.96455,1.96495,29200000.0
2009-02-16 22:14:00,1.9651,1.9661,1.96465,1.9661,32800000.0
2009-02-16 22:15:00,1.96605,1.96605,1.96595,1.966,9600000.0
2009-02-16 22:16:00,1.9661,1.9662,1.9661,1.9661,14400000.0
2009-02-16 22:17:00,1.9659,1.96605,1.9659,1.9659,11200000.0
2009-02-16 22:18:00,1.96595,1.96605,1.9659,1.9659,11200000.0
2009-02-16 22:19:00,1.966,1.96605,1.9658,1.9658,54400000.0
2009-02-16 22:20:00,1.9658,1.9658,1.9654,1.9655,69600000.0
2009-02-16 22:21:00,1.9655,1.96565,1.96525,1.96535,36400000.0
2009-02-16 22:22:00,1.9656,1.9656,1.96505,1.96515,57200000.0
2009-02-16 22:23:00,1.96525,1.96595,1.9652,1.9658,34600000.0
2009-02-16 22:24:00,1.96585,1.966,1.96585,1.966,21600000.0
2009-02-16 22:25:00,1.9657,1.9658,1.96545,1.96565,28800000.0
2009-02-16 22:26:00,1.96565,1.96565,1.96565,1.96565,2400000.0
2009-02-16 22:27:00,1.96945,1.96945,1.9693,1.96945,38400000.0
2009-02-16 22:28:00,1.9658,1.96615,1.9658,1.96605,38400000.0
2009-02-16 22:29:00,1.9662,1.9662,1.9661,1.9661,4800000.0
2009-02-16 22:30:00,1.9661,1.96675,1.9661,1.96675,33600000.0
2009-02-16 22:31:00,1.9661,1.96635,1.96525,1.96545,31200000.0
2009-02-16 22:32:00,1.9654,1.9654,1.9654,1.9654,2000000.0
2009-02-16 22:33:00,1.9654,1.966,1.9654,1.96585,29600000.0
2009-02-16 22:34:00,1.9659,1.96595,1.9654,1.96555,36400000.0
2009-02-16 22:35:00,1.9655,1.9658,1.9654,1.9654,31200000.0
2009-02-16 22:36:00,1.96535,1.96535,1.96525,1.96525,4000000.0
2009-02-16 22:37:00,1.96535,1.96555,1.96535,1.9655,19200000.0
2009-02-16 22:38:00,1.9654,1.96565,1.9651,1.9651,31200000.0
2009-02-16 22:39:00,1.96525,1.9655,1.9651,1.9654,40800000.0
2009-02-16 22:40:00,1.96545,1.96565,1.96545,1.96545,43200000.0
2009-02-16 22:41:00,1.96525,1.9654,1.96525,1.9654,16800000.0
2009-02-16 22:42:00,1.96505,1.9654,1.9646,1.9646,33600000.0
2009-02-16 22:43:00,1.9647,1.9651,1.9647,1.9651,12800000.0
2009-02-16 22:44:00,1.96515,1.9653,1.96515,1.9653,9200000.0
2009-02-16 22:45:00,1.96565,1.9661,1.96545,1.96585,30400000.0
2009-02-16 22:46:00,1.96585,1.96665,1.96585,1.96655,100000000.0
2009-02-16 22:47:00,1.96655,1.967,1.96595,1.9666,114800000.0
2009-02-16 22:48:00,1.96675,1.9668,1.966,1.966,10000000.0
2009-02-16 22:49:00,1.96625,1.96665,1.96625,1.96665,29200000.0
2009-02-16 22:50:00,1.9669,1.9676,1.96685,1.96685,60400000.0
2009-02-16 22:51:00,1.96675,1.96785,1.96675,1.9674,78800000.0
2009-02-16 22:52:00,1.9674,1.9674,1.9671,1.9671,8000000.0
2009-02-16 22:53:00,1.9673,1.96755,1.9673,1.9675,27200000.0
2009-02-16 22:54:00,1.9675,1.9675,1.967,1.9674,24000000.0
2009-02-16 22:55:00,1.96735,1.96755,1.9671,1.96755,26400000.0
2009-02-16 22:56:00,1.96765,1.9687,1.96705,1.96735,26600000.0
2009-02-16 22:57:00,1.96755,1.9676,1.96755,1.96755,26800000.0
2009-02-16 22:58:00,1.96755,1.96755,1.96725,1.96725,69600000.0
2009-02-16 22:59:00,1.9673,1.96875,1.9673,1.96865,35200000.0
2009-02-16 23:00:00,1.9683,1.96865,1.9683,1.96865,38400000.0
2009-02-16 23:01:00,1.96875,1.96915,1.96875,1.96915,28800000.0
2009-02-16 23:02:00,1.9692,1.9695,1.96905,1.9693,64800000.0
2009-02-16 23:03:00,1.96945,1.9698,1.96875,1.96895,41000000.0
2009-02-16 23:04:00,1.9689,1.9689,1.9687,1.9687,30600000.0
2009-02-16 23:05:00,1.9686,1.9687,1.9686,1.9686,19200000.0
2009-02-16 23:06:00,1.9687,1.9687,1.9685,1.9686,36000000.0
2009-02-16 23:07:00,1.9686,1.9686,1.96855,1.9686,18000000.0
2009-02-16 23:08:00,1.9685,1.9687,1.96835,1.9685,40400000.0
2009-02-16 23:09:00,1.96865,1.96865,1.9685,1.96865,12400000.0
2009-02-16 23:10:00,1.96865,1.96865,1.9681,1.96845,20800000.0
2009-02-16 23:11:00,1.96825,1.96825,1.96825,1.96825,2400000.0
2009-02-16 23:12:00,1.96825,1.9686,1.96825,1.96855,13600000.0
2009-02-16 23:13:00,1.96865,1.9687,1.9686,1.9686,15600000.0
2009-02-16 23:14:00,1.9686,1.96865,1.9684,1.9684,20000000.0
2009-02-16 23:15:00,1.96835,1.96835,1.96835,1.96835,2400000.0
2009-02-16 23:16:00,1.96835,1.96865,1.96835,1.96855,34800000.0
2009-02-16 23:17:00,1.96855,1.96855,1.9684,1.9684,9000000.0
2009-02-16 23:18:00,1.9684,1.9684,1.96835,1.96835,7200000.0
2009-02-16 23:19:00,1.96835,1.9684,1.96745,1.9684,36400000.0
2009-02-16 23:20:00,1.9685,1.9691,1.9683,1.9691,22400000.0
2009-02-16 23:21:00,1.9692,1.96955,1.9692,1.96955,8800000.0
2009-02-16 23:22:00,1.96975,1.97015,1.96875,1.9697,48600000.0
2009-02-16 23:23:00,1.9698,1.9698,1.96975,1.9698,9600000.0
2009-02-16 23:24:00,1.9698,1.9698,1.9698,1.9698,2400000.0
2009-02-16 23:25:00,1.9698,1.9698,1.9697,1.9697,6800000.0
2009-02-16 23:26:00,1.96965,1.9697,1.96865,1.96905,69600000.0
2009-02-16 23:27:00,1.96945,1.96955,1.96945,1.96945,25800000.0
2009-02-16 23:28:00,1.9696,1.9703,1.9696,1.9702,32200000.0
2009-02-16 23:29:00,1.9703,1.9703,1.96865,1.9694,36400000.0
2009-02-16 23:30:00,1.9698,1.97,1.96875,1.9689,128200000.0
2009-02-16 23:31:00,1.96905,1.9695,1.96905,1.9693,67400000.0
2009-02-16 23:32:00,1.9693,1.96935,1.96915,1.9692,25800000.0
2009-02-16 23:33:00,1.969,1.9697,1.9689,1.969,68000000.0
2009-02-16 23:34:00,1.96915,1.96925,1.9689,1.9689,23000000.0
2009-02-16 23:35:00,1.96653,1.96653,1.96635,1.96635,24000000.0
2009-02-16 23:36:00,1.96895,1.9695,1.9688,1.9695,24000000.0
2009-02-16 23:37:00,1.96965,1.96965,1.9681,1.9681,74200000.0
2009-02-16 23:38:00,1.9681,1.96835,1.96655,1.96655,54000000.0
2009-02-16 23:39:00,1.9667,1.9669,1.9659,1.96675,72800000.0
2009-02-16 23:40:00,1.96685,1.96685,1.96595,1.96625,64800000.0
2009-02-16 23:41:00,1.96635,1.96675,1.96585,1.9665,54400000.0
2009-02-16 23:42:00,1.96645,1.96655,1.9661,1.9662,63600000.0
2009-02-16 23:43:00,1.9662,1.96675,1.9662,1.9666,97600000.0
2009-02-16 23:44:00,1.9666,1.9668,1.96645,1.9666,26800000.0
2009-02-16 23:45:00,1.96655,1.9673,1.9663,1.9669,26000000.0
2009-02-16 23:46:00,1.96645,1.96735,1.9662,1.96725,48600000.0
2009-02-16 23:47:00,1.96735,1.96735,1.96645,1.96685,43200000.0
2009-02-16 23:48:00,1.96675,1.96815,1.9666,1.9677,84800000.0
2009-02-16 23:49:00,1.96725,1.96805,1.9672,1.9674,85200000.0
2009-02-16 23:50:00,1.96745,1.9677,1.96675,1.96745,53400000.0
2009-02-16 23:51:00,1.96755,1.9678,1.96715,1.9676,38600000.0
2009-02-16 23:52:00,1.96765,1.968,1.96665,1.9676,50000000.0
2009-02-16 23:53:00,1.9678,1.96795,1.9678,1.96795,23800000.0
2009-02-16 23:54:00,1.96795,1.96795,1.96775,1.96775,14600000.0
2009-02-16 23:55:00,1.9678,1.9688,1.9678,1.9688,71800000.0
2009-02-16 23:56:00,1.9687,1.96875,1.9675,1.9679,77600000.0
2009-02-16 23:57:00,1.9679,1.9684,1.96745,1.9676,56600000.0
2009-02-16 23:58:00,1.9676,1.9687,1.96675,1.9687,85800000.0
2009-02-16 23:59:00,1.9688,1.9688,1.96805,1.96805,64400000.0
2009-02-17 00:00:00,1.9681,1.9685,1.9677,1.9677,32000000.0
2009-02-17 00:01:00,1.9678,1.96795,1.9674,1.9679,35000000.0
2009-02-17 00:02:00,1.96795,1.96795,1.96735,1.96735,28800000.0
2009-02-17 00:03:00,1.9673,1.9673,1.96725,1.96725,6000000.0
2009-02-17 00:04:00,1.9671,1.96735,1.9671,1.96735,6800000.0
2009-02-17 00:05:00,1.9673,1.9674,1.9673,1.96735,20800000.0
2009-02-17 00:06:00,1.9674,1.96755,1.9667,1.96755,26800000.0
2009-02-17 00:07:00,1.9677,1.968,1.96755,1.9677,19600000.0
2009-02-17 00:08:00,1.96765,1.96785,1.96755,1.9678,12000000.0
2009-02-17 00:09:00,1.96785,1.96795,1.9672,1.9674,22400000.0
2009-02-17 00:10:00,1.96765,1.96805,1.96745,1.96775,78400000.0
2009-02-17 00:11:00,1.96795,1.96795,1.9666,1.9666,40800000.0
2009-02-17 00:12:00,1.9668,1.9678,1.9665,1.96705,66000000.0
2009-02-17 00:13:00,1.9669,1.96725,1.9668,1.9672,14400000.0
2009-02-17 00:14:00,1.96725,1.968,1.9668,1.9668,64800000.0
2009-02-17 00:15:00,1.96705,1.9672,1.96645,1.96695,24000000.0
2009-02-17 00:16:00,1.96705,1.96725,1.96645,1.96695,76800000.0
2009-02-17 00:17:00,1.96695,1.96695,1.9655,1.9662,38000000.0
2009-02-17 00:18:00,1.96665,1.96685,1.9665,1.96685,40400000.0
2009-02-17 00:19:00,1.96685,1.96685,1.96685,1.96685,3200000.0
2009-02-17 00:20:00,1.96685,1.96685,1.96685,1.96685,3200000.0
2009-02-17 00:21:00,1.96685,1.96685,1.9663,1.9666,35200000.0
2009-02-17 00:22:00,1.96625,1.9664,1.96625,1.9664,14800000.0
2009-02-17 00:23:00,1.96615,1.96655,1.96615,1.96655,7600000.0
2009-02-17 00:24:00,1.96665,1.96675,1.9659,1.96635,59200000.0
2009-02-17 00:25:00,1.96635,1.9665,1.96625,1.96625,20000000.0
2009-02-17 00:26:00,1.96625,1.96635,1.9658,1.96625,90400000.0
2009-02-17 00:27:00,1.96645,1.96685,1.9661,1.96685,90000000.0
2009-02-17 00:28:00,1.96695,1.9672,1.96695,1.9672,8000000.0
2009-02-17 00:29:00,1.9671,1.96765,1.96665,1.96765,48000000.0
2009-02-17 00:30:00,1.96765,1.96765,1.96705,1.96705,62800000.0
2009-02-17 00:31:00,1.96705,1.96725,1.96605,1.96695,119200000.0
2009-02-17 00:32:00,1.96685,1.96685,1.9659,1.9664,80000000.0
2009-02-17 00:33:00,1.9665,1.9667,1.9656,1.96605,131600000.0
2009-02-17 00:34:00,1.96605,1.96655,1.96565,1.96655,40800000.0
2009-02-17 00:35:00,1.96665,1.96665,1.9663,1.9663,14800000.0
2009-02-17 00:36:00,1.9665,1.96675,1.9661,1.9661,13200000.0
2009-02-17 00:37:00,1.9661,1.96665,1.96605,1.9666,31600000.0
2009-02-17 00:38:00,1.9666,1.96785,1.9665,1.9674,46000000.0
2009-02-17 00:39:00,1.9674,1.9674,1.9665,1.96735,36200000.0
2009-02-17 00:40:00,1.96725,1.96725,1.96715,1.9672,7600000.0
2009-02-17 00:41:00,1.9672,1.9672,1.9662,1.96675,61200000.0
2009-02-17 00:42:00,1.9669,1.96765,1.9669,1.96725,60400000.0
2009-02-17 00:43:00,1.9673,1.9678,1.9673,1.96735,25200000.0
2009-02-17 00:44:00,1.96755,1.9678,1.967,1.9673,51200000.0
2009-02-17 00:45:00,1.9673,1.96785,1.96715,1.96745,47200000.0
2009-02-17 00:46:00,1.96755,1.96805,1.967,1.96805,155000000.0
2009-02-17 00:47:00,1.96805,1.9692,1.96805,1.9682,43200000.0
2009-02-17 00:48:00,1.9678,1.96835,1.96745,1.96785,48000000.0
2009-02-17 00:49:00,1.96785,1.9683,1.96785,1.968,68000000.0
2009-02-17 00:50:00,1.968,1.96825,1.96695,1.96815,205800000.0
2009-02-17 00:51:00,1.96815,1.9688,1.9676,1.96805,127600000.0
2009-02-17 00:52:00,1.9681,1.96865,1.96795,1.968,55800000.0
2009-02-17 00:53:00,1.96815,1.96825,1.96775,1.96825,22000000.0
2009-02-17 00:54:00,1.96825,1.9684,1.9681,1.9684,14400000.0
2009-02-17 00:55:00,1.9684,1.9684,1.96825,1.9684,10400000.0
2009-02-17 00:56:00,1.96855,1.969,1.9685,1.9685,58000000.0
2009-02-17 00:57:00,1.9685,1.96855,1.9685,1.9685,8400000.0
2009-02-17 00:58:00,1.96845,1.96845,1.9669,1.9669,66000000.0
2009-02-17 00:59:00,1.96705,1.968,1.9668,1.9673,92200000.0
2009-02-17 01:00:00,1.96735,1.9676,1.96635,1.96725,93200000.0
2009-02-17 01:01:00,1.96725,1.96725,1.96655,1.96705,91600000.0
2009-02-17 01:02:00,1.96705,1.96705,1.96605,1.96655,182000000.0
2009-02-17 01:03:00,1.9666,1.9667,1.9664,1.9666,130000000.0
2009-02-17 01:04:00,1.9665,1.9666,1.9665,1.9666,48800000.0
2009-02-17 01:05:00,1.96665,1.96685,1.9661,1.9663,122400000.0
2009-02-17 01:06:00,1.96635,1.96685,1.9663,1.9666,65600000.0
2009-02-17 01:07:00,1.9664,1.9665,1.96635,1.96635,12800000.0
2009-02-17 01:08:00,1.96635,1.9664,1.96605,1.96605,52800000.0
2009-02-17 01:09:00,1.96605,1.9661,1.96605,1.9661,9600000.0
2009-02-17 01:10:00,1.96605,1.9666,1.96605,1.96635,38000000.0
2009-02-17 01:11:00,1.9665,1.9667,1.96635,1.9667,18400000.0
2009-02-17 01:12:00,1.96665,1.96675,1.96525,1.9658,173200000.0
2009-02-17 01:13:00,1.9658,1.96585,1.9656,1.96585,21600000.0
2009-02-17 01:14:00,1.9659,1.9659,1.9656,1.9656,22400000.0
2009-02-17 01:15:00,1.9656,1.9657,1.9653,1.9655,74000000.0
2009-02-17 01:16:00,1.96545,1.9657,1.9653,1.96535,58800000.0
2009-02-17 01:17:00,1.96545,1.9659,1.96535,1.9656,116800000.0
2009-02-17 01:18:00,1.96555,1.96575,1.96555,1.96575,28000000.0
2009-02-17 01:19:00,1.9659,1.96625,1.9642,1.9645,117800000.0
2009-02-17 01:20:00,1.96435,1.96485,1.96435,1.96445,35600000.0
2009-02-17 01:21:00,1.9646,1.9646,1.9645,1.96455,35200000.0
2009-02-17 01:22:00,1.96455,1.96475,1.9642,1.9645,152000000.0
2009-02-17 01:23:00,1.9645,1.9647,1.9645,1.96465,47400000.0
2009-02-17 01:24:00,1.9648,1.9651,1.96455,1.96475,67600000.0
2009-02-17 01:25:00,1.9648,1.96535,1.96445,1.96445,89400000.0
2009-02-17 01:26:00,1.96445,1.9645,1.9643,1.96435,38800000.0
2009-02-17 01:27:00,1.96435,1.9646,1.96425,1.9645,39200000.0
2009-02-17 01:28:00,1.9645,1.9647,1.9631,1.9634,109800000.0
2009-02-17 01:29:00,1.9634,1.96385,1.9634,1.9636,146400000.0
2009-02-17 01:30:00,1.9637,1.9639,1.96325,1.9633,67200000.0
2009-02-17 01:31:00,1.9634,1.9634,1.9632,1.9632,60000000.0
2009-02-17 01:32:00,1.9632,1.9633,1.96265,1.96265,59600000.0
2009-02-17 01:33:00,1.96265,1.96285,1.9621,1.96285,128400000.0
2009-02-17 01:34:00,1.9625,1.9635,1.96225,1.9626,125000000.0
2009-02-17 01:35:00,1.9624,1.96315,1.96225,1.9627,78800000.0
2009-02-17 01:36:00,1.9627,1.96295,1.9621,1.9622,75000000.0
2009-02-17 01:37:00,1.9622,1.96235,1.9616,1.962,86400000.0
2009-02-17 01:38:00,1.962,1.96255,1.96195,1.96255,40800000.0
2009-02-17 01:39:00,1.96255,1.96275,1.96175,1.9618,149000000.0
2009-02-17 01:40:00,1.9618,1.9635,1.9618,1.96325,87400000.0
2009-02-17 01:41:00,1.963,1.96315,1.9625,1.9628,113000000.0
2009-02-17 01:42:00,1.96285,1.96295,1.96245,1.96245,57600000.0
2009-02-17 01:43:00,1.9626,1.96285,1.9626,1.96285,19200000.0
2009-02-17 01:44:00,1.96245,1.96245,1.9605,1.96075,100000000.0
2009-02-17 01:45:00,1.96085,1.9617,1.96065,1.9611,131200000.0
2009-02-17 01:46:00,1.96125,1.96165,1.9609,1.9616,163200000.0
2009-02-17 01:47:00,1.96125,1.96135,1.9595,1.96015,141800000.0
2009-02-17 01:48:00,1.96015,1.96105,1.96015,1.96105,62400000.0
2009-02-17 01:49:00,1.96115,1.96115,1.96005,1.96045,124200000.0
2009-02-17 01:50:00,1.9604,1.96055,1.9596,1.96025,122400000.0
2009-02-17 01:51:00,1.9604,1.9604,1.95915,1.95975,202600000.0
2009-02-17 01:52:00,1.96005,1.96095,1.9599,1.96095,79200000.0
2009-02-17 01:53:00,1.96095,1.96095,1.9592,1.9592,142800000.0
2009-02-17 01:54:00,1.95935,1.9603,1.95935,1.9599,100800000.0
2009-02-17 01:55:00,1.9601,1.9604,1.9597,1.9604,51200000.0
2009-02-17 01:56:00,1.96045,1.96065,1.95995,1.9604,48800000.0
2009-02-17 01:57:00,1.96045,1.96065,1.96045,1.96055,33600000.0
2009-02-17 01:58:00,1.96055,1.9607,1.9603,1.96065,106000000.0
2009-02-17 01:59:00,1.9601,1.9604,1.95985,1.95995,67200000.0
2009-02-17 02:00:00,1.9602,1.9603,1.95915,1.9599,133800000.0
2009-02-17 02:01:00,1.96005,1.96005,1.9591,1.9597,96800000.0
2009-02-17 02:02:00,1.9597,1.96035,1.95935,1.95975,117600000.0
2009-02-17 02:03:00,1.95975,1.9608,1.95925,1.9605,189200000.0
2009-02-17 02:04:00,1.96045,1.96095,1.95865,1.9599,193400000.0
2009-02-17 02:05:00,1.9595,1.96025,1.95935,1.9599,80800000.0
2009-02-17 02:06:00,1.9597,1.9602,1.95925,1.95975,157000000.0
2009-02-17 02:07:00,1.95975,1.96005,1.9596,1.95985,114800000.0
2009-02-17 02:08:00,1.96,1.96055,1.96,1.96025,64400000.0
2009-02-17 02:09:00,1.96045,1.9609,1.95985,1.96015,85200000.0
2009-02-17 02:10:00,1.9601,1.96015,1.9594,1.95955,26800000.0
2009-02-17 02:11:00,1.95965,1.9597,1.95955,1.9597,14600000.0
2009-02-17 02:12:00,1.9596,1.96005,1.95945,1.95975,48800000.0
2009-02-17 02:13:00,1.95975,1.9598,1.95935,1.95975,77400000.0
2009-02-17 02:14:00,1.95975,1.96005,1.95825,1.95875,112400000.0
2009-02-17 02:15:00,1.95885,1.9601,1.95845,1.9595,183200000.0
2009-02-17 02:16:00,1.9594,1.96025,1.9594,1.9599,81400000.0
2009-02-17 02:17:00,1.95985,1.96,1.95955,1.9597,72000000.0
2009-02-17 02:18:00,1.95955,1.95995,1.95955,1.9597,46600000.0
2009-02-17 02:19:00,1.95965,1.96005,1.95965,1.9599,73400000.0
2009-02-17 02:20:00,1.9599,1.961,1.9599,1.9607,137200000.0
2009-02-17 02:21:00,1.96085,1.96155,1.95905,1.9608,250800000.0
2009-02-17 02:22:00,1.9609,1.96175,1.9609,1.9617,81600000.0
2009-02-17 02:23:00,1.96205,1.9625,1.9604,1.9619,320200000.0
2009-02-17 02:24:00,1.96155,1.96185,1.95965,1.9605,321800000.0
2009-02-17 02:25:00,1.9605,1.96225,1.96,1.961,261400000.0
2009-02-17 02:26:00,1.96105,1.9611,1.95985,1.9608,244200000.0
2009-02-17 02:27:00,1.9609,1.96145,1.96015,1.96065,152800000.0
2009-02-17 02:28:00,1.96075,1.96085,1.95915,1.95955,156800000.0
2009-02-17 02:29:00,1.95955,1.95955,1.95775,1.959,272000000.0
2009-02-17 02:30:00,1.9591,1.9634,1.95895,1.9634,283000000.0
2009-02-17 02:31:00,1.96335,1.9642,1.9626,1.9631,413000000.0
2009-02-17 02:32:00,1.9632,1.96605,1.96305,1.9639,381500000.0
2009-02-17 02:33:00,1.9638,1.9642,1.9622,1.9632,219000000.0
2009-02-17 02:34:00,1.9632,1.96395,1.9623,1.9634,368500000.0
2009-02-17 02:35:00,1.9635,1.96445,1.963,1.9632,165200000.0
2009-02-17 02:36:00,1.9628,1.9632,1.96215,1.96215,181000000.0
2009-02-17 02:37:00,1.9621,1.96245,1.96125,1.96225,203000000.0
2009-02-17 02:38:00,1.96225,1.96335,1.9618,1.9632,207400000.0
2009-02-17 02:39:00,1.96305,1.96405,1.96195,1.9625,136600000.0
2009-02-17 02:40:00,1.96245,1.96405,1.96245,1.96405,113400000.0
2009-02-17 02:41:00,1.96405,1.9642,1.9635,1.9635,130600000.0
2009-02-17 02:42:00,1.96365,1.9639,1.9632,1.9638,175200000.0
2009-02-17 02:43:00,1.9638,1.9642,1.9629,1.96315,157000000.0
2009-02-17 02:44:00,1.9632,1.96345,1.96215,1.96255,156400000.0
2009-02-17 02:45:00,1.9625,1.9632,1.9618,1.96285,130800000.0
2009-02-17 02:46:00,1.96305,1.96315,1.9624,1.9624,96200000.0
2009-02-17 02:47:00,1.9624,1.9631,1.9624,1.9631,70600000.0
2009-02-17 02:48:00,1.9632,1.9638,1.9632,1.9636,108200000.0
2009-02-17 02:49:00,1.9636,1.9639,1.9627,1.96305,123800000.0
2009-02-17 02:50:00,1.963,1.96315,1.96245,1.9631,82000000.0
2009-02-17 02:51:00,1.9632,1.9634,1.9619,1.9619,130200000.0
2009-02-17 02:52:00,1.9619,1.9619,1.9612,1.9614,96000000.0
2009-02-17 02:53:00,1.9614,1.96215,1.9603,1.9605,98600000.0
2009-02-17 02:54:00,1.96055,1.96065,1.95925,1.9599,222000000.0
2009-02-17 02:55:00,1.96035,1.96205,1.9599,1.96085,189200000.0
2009-02-17 02:56:00,1.9608,1.96145,1.9607,1.9614,148800000.0
2009-02-17 02:57:00,1.96145,1.96155,1.9602,1.9605,139400000.0
2009-02-17 02:58:00,1.96085,1.9632,1.96085,1.9624,211200000.0
2009-02-17 02:59:00,1.9627,1.96335,1.96255,1.9632,86200000.0
2009-02-17 03:00:00,1.9626,1.96305,1.96195,1.96305,190200000.0
2009-02-17 03:01:00,1.963,1.963,1.9617,1.962,134600000.0
2009-02-17 03:02:00,1.96205,1.96245,1.96205,1.9623,63200000.0
2009-02-17 03:03:00,1.96235,1.96235,1.9623,1.96235,12000000.0
2009-02-17 03:04:00,1.96245,1.96275,1.9624,1.9626,101600000.0
2009-02-17 03:05:00,1.96255,1.96265,1.96245,1.96265,40800000.0
2009-02-17 03:06:00,1.9628,1.9628,1.96205,1.9628,98000000.0
2009-02-17 03:07:00,1.96275,1.9635,1.9611,1.9614,215300000.0
2009-02-17 03:08:00,1.9615,1.9617,1.95785,1.9596,289800000.0
2009-02-17 03:09:00,1.9597,1.9614,1.9597,1.96025,259000000.0
2009-02-17 03:10:00,1.9601,1.9606,1.9593,1.96025,214600000.0
2009-02-17 03:11:00,1.9604,1.9609,1.95995,1.96045,284400000.0
2009-02-17 03:12:00,1.9601,1.9604,1.9553,1.95885,262000000.0
2009-02-17 03:13:00,1.95905,1.9591,1.95675,1.957,488000000.0
2009-02-17 03:14:00,1.9571,1.96,1.9571,1.9576,303200000.0
2009-02-17 03:15:00,1.9576,1.9598,1.9576,1.9589,387800000.0
2009-02-17 03:16:00,1.959,1.95945,1.95755,1.95795,418800000.0
2009-02-17 03:17:00,1.95795,1.9607,1.9575,1.96,577200000.0
2009-02-17 03:18:00,1.96025,1.96095,1.9584,1.95875,484400000.0
2009-02-17 03:19:00,1.9587,1.96095,1.9587,1.95945,364400000.0
2009-02-17 03:20:00,1.95945,1.96075,1.9587,1.9593,386000000.0
2009-02-17 03:21:00,1.95915,1.9599,1.9577,1.959,353600000.0
2009-02-17 03:22:00,1.959,1.95915,1.9581,1.959,301000000.0
2009-02-17 03:23:00,1.959,1.96005,1.959,1.95925,170400000.0
2009-02-17 03:24:00,1.9592,1.9604,1.959,1.95995,193800000.0
2009-02-17 03:25:00,1.95995,1.9605,1.9585,1.9588,177200000.0
2009-02-17 03:26:00,1.9587,1.9601,1.9585,1.95995,162000000.0
2009-02-17 03:27:00,1.96005,1.9608,1.9577,1.96015,210000000.0
2009-02-17 03:28:00,1.96,1.9615,1.9587,1.95895,402000000.0
2009-02-17 03:29:00,1.95895,1.96065,1.9588,1.9588,226000000.0
2009-02-17 03:30:00,1.959,1.95985,1.9587,1.9587,121800000.0
2009-02-17 03:31:00,1.95885,1.95945,1.9584,1.95945,126000000.0
2009-02-17 03:32:00,1.9595,1.96015,1.9593,1.9593,225200000.0
2009-02-17 03:33:00,1.95925,1.96065,1.95915,1.95985,307800000.0
2009-02-17 03:34:00,1.95995,1.9611,1.95975,1.9601,173200000.0
2009-02-17 03:35:00,1.9601,1.9619,1.9601,1.96105,256400000.0
2009-02-17 03:36:00,1.96085,1.96315,1.9604,1.9629,217000000.0
2009-02-17 03:37:00,1.9629,1.9629,1.96065,1.9607,157600000.0
2009-02-17 03:38:00,1.96085,1.96125,1.9601,1.9603,159600000.0
2009-02-17 03:39:00,1.9602,1.96285,1.9602,1.9624,262400000.0
2009-02-17 03:40:00,1.9624,1.9631,1.9618,1.9631,256000000.0
2009-02-17 03:41:00,1.96335,1.96335,1.96175,1.9628,194200000.0
2009-02-17 03:42:00,1.9628,1.9628,1.962,1.96235,157000000.0
2009-02-17 03:43:00,1.9622,1.9622,1.9615,1.9615,135400000.0
2009-02-17 03:44:00,1.96135,1.9619,1.9601,1.9619,191400000.0
2009-02-17 03:45:00,1.962,1.96265,1.9608,1.9626,306200000.0
2009-02-17 03:46:00,1.9626,1.9626,1.9616,1.9621,165600000.0
2009-02-17 03:47:00,1.962,1.96215,1.9614,1.96165,250800000.0
2009-02-17 03:48:00,1.96165,1.9619,1.9603,1.96035,284000000.0
2009-02-17 03:49:00,1.9607,1.9612,1.96,1.9604,307600000.0
2009-02-17 03:50:00,1.96005,1.96045,1.9594,1.9594,278800000.0
2009-02-17 03:51:00,1.9595,1.9602,1.9592,1.9599,239200000.0
2009-02-17 03:52:00,1.9599,1.9599,1.95825,1.95895,314800000.0
2009-02-17 03:53:00,1.95905,1.9597,1.9584,1.9594,172000000.0
2009-02-17 03:54:00,1.9595,1.9622,1.95925,1.96195,207800000.0
2009-02-17 03:55:00,1.96195,1.9626,1.9607,1.96145,278600000.0
2009-02-17 03:56:00,1.96165,1.9622,1.9613,1.962,138400000.0
2009-02-17 03:57:00,1.9619,1.9629,1.9619,1.96205,224000000.0
2009-02-17 03:58:00,1.96225,1.9624,1.9612,1.9621,208800000.0
2009-02-17 03:59:00,1.9621,1.96275,1.9617,1.96255,276800000.0
2009-02-17 04:00:00,1.9628,1.96295,1.9616,1.96225,281000000.0
2009-02-17 04:01:00,1.96225,1.96365,1.9615,1.96205,242200000.0
2009-02-17 04:02:00,1.96275,1.963,1.9618,1.9623,107600000.0
2009-02-17 04:03:00,1.96235,1.96235,1.962,1.9621,100800000.0
2009-02-17 04:04:00,1.9621,1.96245,1.96135,1.96225,173000000.0
2009-02-17 04:05:00,1.96225,1.96275,1.9621,1.9627,200600000.0
2009-02-17 04:06:00,1.96275,1.96275,1.962,1.9621,70400000.0
2009-02-17 04:07:00,1.9622,1.9629,1.9621,1.96225,87000000.0
2009-02-17 04:08:00,1.96225,1.9626,1.96185,1.96205,69600000.0
2009-02-17 04:09:00,1.96205,1.9624,1.96175,1.9618,128400000.0
2009-02-17 04:10:00,1.9618,1.96215,1.9608,1.96135,188800000.0
2009-02-17 04:11:00,1.9615,1.9618,1.96085,1.96135,89200000.0
2009-02-17 04:12:00,1.96135,1.9615,1.96025,1.96055,188400000.0
2009-02-17 04:13:00,1.9605,1.9608,1.96025,1.9606,107200000.0
2009-02-17 04:14:00,1.9606,1.9612,1.9604,1.9606,232600000.0
2009-02-17 04:15:00,1.9607,1.96145,1.9607,1.9613,121400000.0
2009-02-17 04:16:00,1.9613,1.9613,1.9598,1.96015,230000000.0
2009-02-17 04:17:00,1.96015,1.96145,1.96015,1.96035,257400000.0
2009-02-17 04:18:00,1.96045,1.96065,1.95985,1.9602,249200000.0
2009-02-17 04:19:00,1.96025,1.9604,1.95955,1.9604,330400000.0
2009-02-17 04:20:00,1.9604,1.9607,1.9601,1.9606,220200000.0
2009-02-17 04:21:00,1.9606,1.96065,1.9595,1.9595,277600000.0
2009-02-17 04:22:00,1.95965,1.9611,1.9595,1.96025,255000000.0
2009-02-17 04:23:00,1.96035,1.9618,1.9602,1.9615,167000000.0
2009-02-17 04:24:00,1.9615,1.9618,1.96105,1.9614,172200000.0
2009-02-17 04:25:00,1.9614,1.96205,1.961,1.9614,188800000.0
2009-02-17 04:26:00,1.96135,1.96185,1.9611,1.9614,140400000.0
2009-02-17 04:27:00,1.96135,1.96155,1.96055,1.96105,135800000.0
2009-02-17 04:28:00,1.9609,1.9618,1.9602,1.96125,195200000.0
2009-02-17 04:29:00,1.9613,1.96175,1.9606,1.9616,138800000.0
2009-02-17 04:30:00,1.9616,1.9621,1.961,1.9617,167600000.0
2009-02-17 04:31:00,1.9617,1.96185,1.96125,1.96135,97000000.0
2009-02-17 04:32:00,1.96135,1.96225,1.96135,1.9621,98000000.0
2009-02-17 04:33:00,1.9621,1.96245,1.96125,1.9619,136800000.0
2009-02-17 04:34:00,1.9617,1.962,1.9617,1.9618,54400000.0
2009-02-17 04:35:00,1.96195,1.9622,1.96135,1.9617,90600000.0
2009-02-17 04:36:00,1.96185,1.96255,1.96095,1.96135,148200000.0
2009-02-17 04:37:00,1.96155,1.9617,1.96125,1.96155,35200000.0
2009-02-17 04:38:00,1.9615,1.9618,1.9614,1.96165,104600000.0
2009-02-17 04:39:00,1.96165,1.96175,1.9615,1.96175,29400000.0
2009-02-17 04:40:00,1.96175,1.96175,1.96135,1.9614,68600000.0
2009-02-17 04:41:00,1.9614,1.96155,1.96095,1.96155,67600000.0
2009-02-17 04:42:00,1.96145,1.96145,1.9606,1.9606,127400000.0
2009-02-17 04:43:00,1.96065,1.9614,1.96045,1.9614,60400000.0
2009-02-17 04:44:00,1.9614,1.9619,1.9613,1.9619,76600000.0
2009-02-17 04:45:00,1.9619,1.9623,1.9618,1.96215,64800000.0
2009-02-17 04:46:00,1.96215,1.9625,1.96195,1.96225,67800000.0
2009-02-17 04:47:00,1.96225,1.9626,1.962,1.962,62200000.0
2009-02-17 04:48:00,1.962,1.962,1.9617,1.9619,71200000.0
2009-02-17 04:49:00,1.9618,1.9619,1.9613,1.9613,52200000.0
2009-02-17 04:50:00,1.9613,1.9615,1.96085,1.96115,183000000.0
2009-02-17 04:51:00,1.9611,1.9623,1.96085,1.96225,222000000.0
2009-02-17 04:52:00,1.9624,1.963,1.9622,1.96255,211000000.0
2009-02-17 04:53:00,1.96255,1.96255,1.96095,1.9619,177200000.0
2009-02-17 04:54:00,1.9619,1.9623,1.96185,1.9621,126200000.0
2009-02-17 04:55:00,1.9621,1.9624,1.96115,1.96145,166800000.0
2009-02-17 04:56:00,1.96075,1.9629,1.9596,1.96275,228800000.0
2009-02-17 04:57:00,1.9627,1.96315,1.96185,1.9627,201400000.0
2009-02-17 04:58:00,1.96265,1.96325,1.96225,1.9629,113000000.0
2009-02-17 04:59:00,1.96255,1.963,1.9623,1.9627,181600000.0
2009-02-17 05:00:00,1.9626,1.963,1.96205,1.96245,167600000.0
2009-02-17 05:01:00,1.9625,1.9626,1.96215,1.9624,118400000.0
2009-02-17 05:02:00,1.96235,1.9626,1.9619,1.96205,59600000.0
2009-02-17 05:03:00,1.9621,1.9635,1.962,1.96305,230200000.0
2009-02-17 05:04:00,1.9632,1.9632,1.9623,1.9629,66200000.0
2009-02-17 05:05:00,1.9629,1.96385,1.9622,1.96385,70800000.0
2009-02-17 05:06:00,1.9641,1.96435,1.96325,1.96395,225200000.0
2009-02-17 05:07:00,1.96385,1.96385,1.96315,1.9637,139800000.0
2009-02-17 05:08:00,1.96375,1.96425,1.96265,1.96395,243400000.0
2009-02-17 05:09:00,1.9639,1.96395,1.96045,1.9617,249800000.0
2009-02-17 05:10:00,1.9616,1.96235,1.961,1.96205,231600000.0
2009-02-17 05:11:00,1.9617,1.96215,1.96115,1.96145,130000000.0
2009-02-17 05:12:00,1.96145,1.96225,1.9613,1.96175,137200000.0
2009-02-17 05:13:00,1.9618,1.96235,1.96085,1.96085,234200000.0
2009-02-17 05:14:00,1.96095,1.96115,1.9604,1.96075,118400000.0
2009-02-17 05:15:00,1.96075,1.96135,1.96075,1.96105,93200000.0
2009-02-17 05:16:00,1.961,1.9615,1.96075,1.9613,108000000.0
2009-02-17 05:17:00,1.9613,1.96165,1.9612,1.96155,79200000.0
2009-02-17 05:18:00,1.9616,1.9632,1.96145,1.96265,158200000.0
2009-02-17 05:19:00,1.9627,1.9641,1.96265,1.96395,191000000.0
2009-02-17 05:20:00,1.96395,1.96395,1.96265,1.96285,70200000.0
2009-02-17 05:21:00,1.9629,1.96335,1.96245,1.9632,40200000.0
2009-02-17 05:22:00,1.96265,1.96295,1.96255,1.9627,62200000.0
2009-02-17 05:23:00,1.9629,1.9635,1.96265,1.96315,89400000.0
2009-02-17 05:24:00,1.96315,1.96345,1.96265,1.96265,96600000.0
2009-02-17 05:25:00,1.96265,1.96275,1.96225,1.9626,121800000.0
2009-02-17 05:26:00,1.9626,1.9626,1.96215,1.9623,91200000.0
2009-02-17 05:27:00,1.9623,1.96245,1.96125,1.96125,58400000.0
2009-02-17 05:28:00,1.9615,1.9617,1.9611,1.9611,34400000.0
2009-02-17 05:29:00,1.96115,1.9613,1.96075,1.9609,102600000.0
2009-02-17 05:30:00,1.9609,1.96125,1.9599,1.9608,161800000.0
2009-02-17 05:31:00,1.9609,1.9615,1.95975,1.96115,162600000.0
2009-02-17 05:32:00,1.9611,1.9611,1.96015,1.96015,122000000.0
2009-02-17 05:33:00,1.96035,1.96075,1.95995,1.9606,117800000.0
2009-02-17 05:34:00,1.96075,1.96165,1.95975,1.96165,250200000.0
2009-02-17 05:35:00,1.96175,1.96175,1.95975,1.9601,179200000.0
2009-02-17 05:36:00,1.9601,1.9607,1.95965,1.96,247400000.0
2009-02-17 05:37:00,1.96,1.9607,1.95995,1.96065,207800000.0
2009-02-17 05:38:00,1.96075,1.96095,1.9601,1.9605,101000000.0
2009-02-17 05:39:00,1.9604,1.96115,1.96035,1.96055,130600000.0
2009-02-17 05:40:00,1.96065,1.9609,1.9603,1.9608,88400000.0
2009-02-17 05:41:00,1.9608,1.96085,1.96045,1.96065,124600000.0
2009-02-17 05:42:00,1.9606,1.9607,1.96005,1.9602,142600000.0
2009-02-17 05:43:00,1.9602,1.96125,1.9598,1.96115,167200000.0
2009-02-17 05:44:00,1.9611,1.96115,1.9603,1.96105,145600000.0
2009-02-17 05:45:00,1.961,1.96125,1.9604,1.9609,183000000.0
2009-02-17 05:46:00,1.9609,1.96115,1.9605,1.9605,214200000.0
2009-02-17 05:47:00,1.9606,1.9609,1.95955,1.96055,296000000.0
2009-02-17 05:48:00,1.96055,1.96175,1.9604,1.96145,271000000.0
2009-02-17 05:49:00,1.9614,1.9623,1.9614,1.96205,257200000.0
2009-02-17 05:50:00,1.96205,1.9627,1.96185,1.9625,167400000.0
2009-02-17 05:51:00,1.96195,1.9621,1.961,1.9616,218000000.0
2009-02-17 05:52:00,1.9616,1.96245,1.9608,1.96225,217400000.0
2009-02-17 05:53:00,1.9622,1.9624,1.96035,1.9615,179800000.0
2009-02-17 05:54:00,1.96145,1.96265,1.96075,1.9625,224400000.0
2009-02-17 05:55:00,1.9625,1.96295,1.9618,1.9626,249400000.0
2009-02-17 05:56:00,1.9624,1.9627,1.9621,1.9623,104800000.0
2009-02-17 05:57:00,1.96215,1.9622,1.9613,1.9621,167000000.0
2009-02-17 05:58:00,1.9621,1.96355,1.96165,1.96355,104200000.0
2009-02-17 05:59:00,1.96355,1.9639,1.96295,1.96315,139200000.0
2009-02-17 06:00:00,1.96315,1.96315,1.96175,1.9625,210200000.0
2009-02-17 06:01:00,1.96265,1.9628,1.9625,1.9628,94600000.0
2009-02-17 06:02:00,1.9629,1.9631,1.962,1.962,175400000.0
2009-02-17 06:03:00,1.9619,1.96245,1.96145,1.9617,136800000.0
2009-02-17 06:04:00,1.9617,1.963,1.9617,1.9623,97600000.0
2009-02-17 06:05:00,1.9625,1.9628,1.96225,1.9623,75200000.0
2009-02-17 06:06:00,1.9623,1.9625,1.96225,1.9623,61800000.0
2009-02-17 06:07:00,1.9624,1.9628,1.96205,1.96205,75000000.0
2009-02-17 06:08:00,1.96205,1.96225,1.9616,1.9621,88800000.0
2009-02-17 06:09:00,1.9621,1.96225,1.9611,1.96225,129000000.0
2009-02-17 06:10:00,1.9621,1.9622,1.9615,1.9622,159200000.0
2009-02-17 06:11:00,1.9623,1.96285,1.96215,1.9625,95200000.0
2009-02-17 06:12:00,1.9627,1.96325,1.9623,1.9625,65400000.0
2009-02-17 06:13:00,1.96265,1.96285,1.9623,1.96275,53800000.0
2009-02-17 06:14:00,1.96275,1.963,1.96245,1.9626,44800000.0
2009-02-17 06:15:00,1.9626,1.96285,1.9622,1.96245,98600000.0
2009-02-17 06:16:00,1.9626,1.963,1.96255,1.96275,98000000.0
2009-02-17 06:17:00,1.9627,1.9627,1.9616,1.96235,139800000.0
2009-02-17 06:18:00,1.96235,1.96235,1.9608,1.96225,215600000.0
2009-02-17 06:19:00,1.96225,1.96225,1.96105,1.96135,105400000.0
2009-02-17 06:20:00,1.96135,1.9626,1.9613,1.9625,132000000.0
2009-02-17 06:21:00,1.96265,1.9629,1.96205,1.9623,139200000.0
2009-02-17 06:22:00,1.9623,1.9629,1.9621,1.96255,103400000.0
2009-02-17 06:23:00,1.96265,1.96275,1.9618,1.96265,111200000.0
2009-02-17 06:24:00,1.9627,1.9627,1.9618,1.9622,158800000.0
2009-02-17 06:25:00,1.9622,1.9626,1.9621,1.9626,73600000.0
2009-02-17 06:26:00,1.96265,1.96405,1.96195,1.9634,175400000.0
2009-02-17 06:27:00,1.96345,1.9645,1.96345,1.9645,78800000.0
2009-02-17 06:28:00,1.9645,1.9651,1.9643,1.96495,106800000.0
2009-02-17 06:29:00,1.96505,1.96575,1.9646,1.96535,145000000.0
2009-02-17 06:30:00,1.96545,1.96545,1.96445,1.96495,142600000.0
2009-02-17 06:31:00,1.965,1.96555,1.9647,1.96535,105600000.0
2009-02-17 06:32:00,1.9654,1.96755,1.9654,1.9667,182600000.0
2009-02-17 06:33:00,1.9667,1.9683,1.9665,1.9683,95800000.0
2009-02-17 06:34:00,1.9683,1.96895,1.9674,1.96765,288000000.0
2009-02-17 06:35:00,1.96795,1.9683,1.9677,1.9679,167600000.0
2009-02-17 06:36:00,1.9679,1.969,1.96775,1.96785,241400000.0
2009-02-17 06:37:00,1.96815,1.9691,1.96775,1.96855,212600000.0
2009-02-17 06:38:00,1.96855,1.96855,1.9678,1.96855,124800000.0
2009-02-17 06:39:00,1.9684,1.9684,1.96695,1.96735,132000000.0
2009-02-17 06:40:00,1.96735,1.96775,1.96655,1.96695,188400000.0
2009-02-17 06:41:00,1.967,1.9683,1.9669,1.9671,220000000.0
2009-02-17 06:42:00,1.967,1.9674,1.9669,1.9674,105200000.0
2009-02-17 06:43:00,1.96735,1.96785,1.96725,1.9674,125000000.0
2009-02-17 06:44:00,1.9674,1.968,1.9671,1.96795,99000000.0
2009-02-17 06:45:00,1.9679,1.9681,1.9675,1.9681,86600000.0
2009-02-17 06:46:00,1.9681,1.9684,1.9677,1.9677,95600000.0
2009-02-17 06:47:00,1.96765,1.96865,1.96765,1.9685,113800000.0
2009-02-17 06:48:00,1.96845,1.969,1.9678,1.9678,214800000.0
2009-02-17 06:49:00,1.96795,1.9685,1.9677,1.9685,102600000.0
2009-02-17 06:50:00,1.9683,1.9685,1.9679,1.96795,75600000.0
2009-02-17 06:51:00,1.96805,1.9684,1.96805,1.96825,48400000.0
2009-02-17 06:52:00,1.96815,1.9684,1.9678,1.9682,46800000.0
2009-02-17 06:53:00,1.968,1.96835,1.9673,1.9676,90800000.0
2009-02-17 06:54:00,1.9677,1.9677,1.96715,1.9674,19200000.0
2009-02-17 06:55:00,1.9672,1.96765,1.9672,1.9674,28400000.0
2009-02-17 06:56:00,1.96735,1.9674,1.967,1.9674,34800000.0
2009-02-17 06:57:00,1.96755,1.96805,1.96525,1.96685,191600000.0
2009-02-17 06:58:00,1.9671,1.96775,1.967,1.9674,94800000.0
2009-02-17 06:59:00,1.9675,1.9678,1.96715,1.96745,101800000.0
2009-02-17 07:00:00,1.96745,1.96745,1.967,1.9671,55000000.0
2009-02-17 07:01:00,1.9672,1.9679,1.9672,1.9677,46400000.0
2009-02-17 07:02:00,1.9677,1.9677,1.96735,1.9676,43200000.0
2009-02-17 07:03:00,1.9678,1.968,1.9676,1.9676,74400000.0
2009-02-17 07:04:00,1.9676,1.9677,1.9674,1.9676,80800000.0
2009-02-17 07:05:00,1.9679,1.96795,1.9673,1.96735,34800000.0
2009-02-17 07:06:00,1.9674,1.9674,1.9664,1.9667,157400000.0
2009-02-17 07:07:00,1.9667,1.9667,1.9663,1.9663,56600000.0
2009-02-17 07:08:00,1.9663,1.96635,1.96605,1.96635,65200000.0
2009-02-17 07:09:00,1.9665,1.96675,1.9662,1.9662,99400000.0
2009-02-17 07:10:00,1.9662,1.9662,1.96555,1.9656,96800000.0
2009-02-17 07:11:00,1.9656,1.96645,1.96545,1.96635,88600000.0
2009-02-17 07:12:00,1.96635,1.9667,1.96635,1.9667,51200000.0
2009-02-17 07:13:00,1.9668,1.96695,1.966,1.9664,87200000.0
2009-02-17 07:14:00,1.9664,1.96695,1.9664,1.96695,59200000.0
2009-02-17 07:15:00,1.96695,1.9676,1.96695,1.9676,35800000.0
2009-02-17 07:16:00,1.9676,1.9682,1.9671,1.96755,197400000.0
2009-02-17 07:17:00,1.9675,1.96775,1.9669,1.96775,201600000.0
2009-02-17 07:18:00,1.9679,1.9684,1.96735,1.9676,104000000.0
2009-02-17 07:19:00,1.9684,1.9684,1.9668,1.96735,185600000.0
2009-02-17 07:20:00,1.96755,1.9676,1.96675,1.96705,67200000.0
2009-02-17 07:21:00,1.96705,1.9674,1.96685,1.9674,93200000.0
2009-02-17 07:22:00,1.96735,1.96795,1.9671,1.9677,149200000.0
2009-02-17 07:23:00,1.96775,1.968,1.96725,1.96725,68400000.0
2009-02-17 07:24:00,1.96725,1.9677,1.96725,1.96745,59200000.0
2009-02-17 07:25:00,1.9675,1.9675,1.967,1.9674,70800000.0
2009-02-17 07:26:00,1.9674,1.96745,1.9671,1.9671,31600000.0
2009-02-17 07:27:00,1.9671,1.96875,1.96685,1.9672,205000000.0
2009-02-17 07:28:00,1.9673,1.969,1.9673,1.9686,161200000.0
2009-02-17 07:29:00,1.9686,1.9688,1.9675,1.9682,233800000.0
2009-02-17 07:30:00,1.96825,1.9688,1.96825,1.9688,66400000.0
2009-02-17 07:31:00,1.9687,1.9702,1.9687,1.96985,197600000.0
2009-02-17 07:32:00,1.9701,1.97085,1.9695,1.97075,165800000.0
2009-02-17 07:33:00,1.97055,1.97065,1.97015,1.97015,69000000.0
2009-02-17 07:34:00,1.97015,1.9702,1.9697,1.97,101800000.0
2009-02-17 07:35:00,1.9701,1.97015,1.96955,1.97015,69000000.0
2009-02-17 07:36:00,1.97015,1.97015,1.9691,1.9692,105200000.0
2009-02-17 07:37:00,1.9692,1.9697,1.9692,1.9692,66800000.0
2009-02-17 07:38:00,1.9692,1.97005,1.9692,1.9696,75800000.0
2009-02-17 07:39:00,1.9696,1.96985,1.9695,1.9696,83600000.0
2009-02-17 07:40:00,1.9696,1.9699,1.969,1.969,97600000.0
2009-02-17 07:41:00,1.9689,1.9689,1.9682,1.9682,84600000.0
2009-02-17 07:42:00,1.96825,1.96865,1.96805,1.9684,176000000.0
2009-02-17 07:43:00,1.9685,1.9692,1.9684,1.9686,197800000.0
2009-02-17 07:44:00,1.9686,1.9691,1.9686,1.969,109400000.0
2009-02-17 07:45:00,1.969,1.96945,1.9686,1.96935,165200000.0
2009-02-17 07:46:00,1.96935,1.9695,1.9688,1.9692,166600000.0
2009-02-17 07:47:00,1.9692,1.9701,1.96915,1.9695,104200000.0
2009-02-17 07:48:00,1.96935,1.9696,1.9692,1.9692,90000000.0
2009-02-17 07:49:00,1.9694,1.97035,1.96935,1.96975,154400000.0
2009-02-17 07:50:00,1.9701,1.97035,1.96945,1.9695,67200000.0
2009-02-17 07:51:00,1.96965,1.96995,1.96925,1.9697,164000000.0
2009-02-17 07:52:00,1.9696,1.9703,1.96945,1.96985,197800000.0
2009-02-17 07:53:00,1.96985,1.97025,1.96975,1.9698,100800000.0
2009-02-17 07:54:00,1.9697,1.96985,1.9694,1.96955,106800000.0
2009-02-17 07:55:00,1.9697,1.97025,1.9697,1.97,58400000.0
2009-02-17 07:56:00,1.97,1.97045,1.96975,1.97,57600000.0
2009-02-17 07:57:00,1.97,1.97115,1.969,1.97075,225400000.0
2009-02-17 07:58:00,1.971,1.97145,1.9705,1.9707,122400000.0
2009-02-17 07:59:00,1.97075,1.97105,1.96955,1.9706,144800000.0
2009-02-17 08:00:00,1.9706,1.9708,1.97005,1.97015,124200000.0
2009-02-17 08:01:00,1.97015,1.97065,1.97015,1.97065,74400000.0
2009-02-17 08:02:00,1.97065,1.97085,1.96975,1.97075,71200000.0
2009-02-17 08:03:00,1.9706,1.9708,1.96965,1.96965,84200000.0
2009-02-17 08:04:00,1.9697,1.97025,1.96945,1.97025,56600000.0
2009-02-17 08:05:00,1.97025,1.9703,1.9689,1.97,131000000.0
2009-02-17 08:06:00,1.97015,1.97045,1.96875,1.97,150000000.0
2009-02-17 08:07:00,1.97,1.9704,1.9693,1.97035,176800000.0
2009-02-17 08:08:00,1.97035,1.97035,1.97015,1.9702,47200000.0
2009-02-17 08:09:00,1.9702,1.97035,1.96955,1.9699,266000000.0
2009-02-17 08:10:00,1.96985,1.9705,1.9693,1.9703,151000000.0
2009-02-17 08:11:00,1.9703,1.97055,1.96925,1.9697,189800000.0
2009-02-17 08:12:00,1.9698,1.9699,1.9696,1.9697,51600000.0
2009-02-17 08:13:00,1.9697,1.96985,1.96955,1.9698,56800000.0
2009-02-17 08:14:00,1.9698,1.96985,1.96905,1.9694,129200000.0
2009-02-17 08:15:00,1.9695,1.96955,1.9694,1.9694,47200000.0
2009-02-17 08:16:00,1.9694,1.9695,1.9692,1.9693,76000000.0
2009-02-17 08:17:00,1.9693,1.97,1.9693,1.9697,70000000.0
2009-02-17 08:18:00,1.9697,1.97015,1.9696,1.9698,133200000.0
2009-02-17 08:19:00,1.9698,1.96995,1.96945,1.9697,133800000.0
2009-02-17 08:20:00,1.9697,1.9701,1.96915,1.9694,117000000.0
2009-02-17 08:21:00,1.9695,1.9696,1.9693,1.9693,51600000.0
2009-02-17 08:22:00,1.9693,1.9697,1.9687,1.96895,88800000.0
2009-02-17 08:23:00,1.9686,1.96895,1.968,1.968,93600000.0
2009-02-17 08:24:00,1.9681,1.9681,1.9679,1.96805,28800000.0
2009-02-17 08:25:00,1.968,1.9685,1.9675,1.96785,84800000.0
2009-02-17 08:26:00,1.96795,1.96815,1.96795,1.96815,32800000.0
2009-02-17 08:27:00,1.96825,1.9687,1.9679,1.96825,149600000.0
2009-02-17 08:28:00,1.96815,1.9686,1.968,1.96835,129400000.0
2009-02-17 08:29:00,1.96825,1.96875,1.96805,1.9684,152800000.0
2009-02-17 08:30:00,1.9684,1.96935,1.96835,1.96935,138400000.0
2009-02-17 08:31:00,1.96955,1.97055,1.96955,1.96975,110400000.0
2009-02-17 08:32:00,1.9694,1.97135,1.9694,1.97135,93600000.0
2009-02-17 08:33:00,1.9712,1.9712,1.9703,1.97075,125000000.0
2009-02-17 08:34:00,1.97075,1.9713,1.96995,1.9707,169800000.0
2009-02-17 08:35:00,1.9705,1.97145,1.9702,1.97095,188600000.0
2009-02-17 08:36:00,1.97095,1.971,1.96945,1.97035,223400000.0
2009-02-17 08:37:00,1.97045,1.97105,1.97005,1.9705,247200000.0
2009-02-17 08:38:00,1.9704,1.9717,1.9701,1.97155,328800000.0
2009-02-17 08:39:00,1.97165,1.97165,1.9709,1.97105,168000000.0
2009-02-17 08:40:00,1.97105,1.9713,1.9702,1.9709,189400000.0
2009-02-17 08:41:00,1.9709,1.9715,1.9705,1.9708,239200000.0
2009-02-17 08:42:00,1.9708,1.9711,1.97015,1.9703,134400000.0
2009-02-17 08:43:00,1.9703,1.9713,1.9702,1.97105,190000000.0
2009-02-17 08:44:00,1.9712,1.97205,1.97075,1.97165,341400000.0
2009-02-17 08:45:00,1.97165,1.9732,1.97105,1.9732,234000000.0
2009-02-17 08:46:00,1.9732,1.97365,1.9719,1.97255,183800000.0
2009-02-17 08:47:00,1.97265,1.97275,1.9699,1.97175,231600000.0
2009-02-17 08:48:00,1.97165,1.97195,1.9706,1.9715,295000000.0
2009-02-17 08:49:00,1.97165,1.9722,1.97115,1.9716,266400000.0
2009-02-17 08:50:00,1.9715,1.9722,1.9711,1.9716,298200000.0
2009-02-17 08:51:00,1.97165,1.9727,1.9715,1.9727,218000000.0
2009-02-17 08:52:00,1.9726,1.973,1.97175,1.9726,231600000.0
2009-02-17 08:53:00,1.9726,1.9737,1.97235,1.97285,234400000.0
2009-02-17 08:54:00,1.97295,1.9733,1.9725,1.973,164600000.0
2009-02-17 08:55:00,1.973,1.9733,1.9728,1.97305,171200000.0
2009-02-17 08:56:00,1.9732,1.97345,1.9722,1.9725,191400000.0
2009-02-17 08:57:00,1.9723,1.9729,1.9716,1.9729,166600000.0
2009-02-17 08:58:00,1.9729,1.9729,1.97115,1.97235,149800000.0
2009-02-17 08:59:00,1.9723,1.97245,1.97185,1.97235,164400000.0
2009-02-17 09:00:00,1.97245,1.9725,1.9713,1.97195,199800000.0
2009-02-17 09:01:00,1.9719,1.9728,1.9712,1.972,134400000.0
2009-02-17 09:02:00,1.972,1.97305,1.9712,1.9721,183600000.0
2009-02-17 09:03:00,1.97215,1.97505,1.9711,1.97435,211000000.0
2009-02-17 09:04:00,1.9745,1.97455,1.9733,1.97365,408800000.0
2009-02-17 09:05:00,1.97365,1.97365,1.97135,1.97245,259600000.0
2009-02-17 09:06:00,1.9726,1.97385,1.9718,1.9737,316200000.0
2009-02-17 09:07:00,1.9737,1.9738,1.97185,1.97285,313800000.0
2009-02-17 09:08:00,1.97275,1.9737,1.9726,1.9737,308200000.0
2009-02-17 09:09:00,1.97365,1.97365,1.97295,1.9734,237000000.0
2009-02-17 09:10:00,1.97335,1.974,1.97255,1.9738,223800000.0
2009-02-17 09:11:00,1.9738,1.9739,1.9733,1.9733,144400000.0
2009-02-17 09:12:00,1.97335,1.9738,1.97295,1.97365,169400000.0
2009-02-17 09:13:00,1.97365,1.9738,1.97315,1.9738,142400000.0
2009-02-17 09:14:00,1.9741,1.97475,1.97365,1.9743,256600000.0
2009-02-17 09:15:00,1.97415,1.9752,1.97385,1.97505,251600000.0
2009-02-17 09:16:00,1.97505,1.9755,1.974,1.97445,197000000.0
2009-02-17 09:17:00,1.9745,1.97545,1.97415,1.9754,164800000.0
2009-02-17 09:18:00,1.9753,1.97545,1.9741,1.9743,200000000.0
2009-02-17 09:19:00,1.97435,1.97665,1.97385,1.9761,271400000.0
2009-02-17 09:20:00,1.97615,1.97665,1.97565,1.9764,265400000.0
2009-02-17 09:21:00,1.97625,1.97695,1.9761,1.97645,257400000.0
2009-02-17 09:22:00,1.9763,1.97645,1.97545,1.97595,256600000.0
2009-02-17 09:23:00,1.97595,1.97655,1.97555,1.97645,228400000.0
2009-02-17 09:24:00,1.9766,1.97765,1.9761,1.97665,287800000.0
2009-02-17 09:25:00,1.97675,1.9771,1.9752,1.97625,322400000.0
2009-02-17 09:26:00,1.97625,1.97675,1.9747,1.97655,271600000.0
2009-02-17 09:27:00,1.97645,1.9766,1.97485,1.97575,319400000.0
2009-02-17 09:28:00,1.9757,1.9762,1.9753,1.97535,246000000.0
2009-02-17 09:29:00,1.9753,1.9762,1.97515,1.97555,219600000.0
2009-02-17 09:30:00,1.97545,1.9758,1.97475,1.9758,244200000.0
2009-02-17 09:31:00,1.97565,1.9758,1.9749,1.97515,246800000.0
2009-02-17 09:32:00,1.9753,1.97565,1.97445,1.975,260200000.0
2009-02-17 09:33:00,1.975,1.9758,1.97485,1.9755,245600000.0
2009-02-17 09:34:00,1.97575,1.97585,1.97415,1.9744,291400000.0
2009-02-17 09:35:00,1.9744,1.97455,1.9738,1.97415,335200000.0
2009-02-17 09:36:00,1.97425,1.9757,1.97425,1.97555,237200000.0
2009-02-17 09:37:00,1.9756,1.9756,1.97355,1.97495,251200000.0
2009-02-17 09:38:00,1.97495,1.97535,1.97445,1.9749,258400000.0
2009-02-17 09:39:00,1.97495,1.97565,1.97485,1.97555,180600000.0
2009-02-17 09:40:00,1.97555,1.97555,1.97305,1.9734,215200000.0
2009-02-17 09:41:00,1.9734,1.9746,1.97335,1.9743,133600000.0
2009-02-17 09:42:00,1.9744,1.97485,1.974,1.97485,143800000.0
2009-02-17 09:43:00,1.97485,1.9749,1.97425,1.9747,236000000.0
2009-02-17 09:44:00,1.97455,1.97455,1.9732,1.9744,243600000.0
2009-02-17 09:45:00,1.97445,1.97485,1.9736,1.9736,231600000.0
2009-02-17 09:46:00,1.9737,1.9762,1.9736,1.97575,245400000.0
2009-02-17 09:47:00,1.9759,1.97595,1.97505,1.97505,191200000.0
2009-02-17 09:48:00,1.97505,1.97555,1.97505,1.9753,210800000.0
2009-02-17 09:49:00,1.9754,1.9758,1.9732,1.97405,324000000.0
2009-02-17 09:50:00,1.97405,1.97465,1.9737,1.9741,140800000.0
2009-02-17 09:51:00,1.97395,1.97415,1.973,1.97365,325600000.0
2009-02-17 09:52:00,1.97365,1.97405,1.97325,1.97395,213600000.0
2009-02-17 09:53:00,1.9741,1.97615,1.9736,1.9757,301200000.0
2009-02-17 09:54:00,1.9756,1.9757,1.97475,1.9754,236400000.0
2009-02-17 09:55:00,1.9752,1.97625,1.9752,1.97585,171400000.0
2009-02-17 09:56:00,1.97585,1.97705,1.9757,1.97705,157800000.0
2009-02-17 09:57:00,1.97705,1.97725,1.97605,1.97625,232800000.0
2009-02-17 09:58:00,1.97615,1.97715,1.97585,1.9762,179500000.0
2009-02-17 09:59:00,1.97605,1.97665,1.9757,1.97585,111200000.0
2009-02-17 10:00:00,1.9758,1.97725,1.9757,1.9772,133600000.0
2009-02-17 10:01:00,1.97735,1.97755,1.97635,1.97675,165700000.0
2009-02-17 10:02:00,1.9768,1.97755,1.97655,1.97715,172800000.0
2009-02-17 10:03:00,1.9771,1.9793,1.9769,1.97895,138400000.0
2009-02-17 10:04:00,1.97885,1.97885,1.97745,1.97765,186200000.0
2009-02-17 10:05:00,1.97755,1.9786,1.9774,1.9785,160400000.0
2009-02-17 10:06:00,1.9779,1.9795,1.97785,1.9786,218800000.0
2009-02-17 10:07:00,1.9786,1.97945,1.9777,1.97915,181800000.0
2009-02-17 10:08:00,1.9791,1.9794,1.9773,1.9781,233600000.0
2009-02-17 10:09:00,1.9781,1.9786,1.97705,1.9774,153800000.0
2009-02-17 10:10:00,1.9774,1.97795,1.9767,1.97775,139200000.0
2009-02-17 10:11:00,1.9774,1.97905,1.9774,1.97865,220700000.0
2009-02-17 10:12:00,1.9789,1.9789,1.9771,1.97775,222200000.0
2009-02-17 10:13:00,1.97765,1.97795,1.9774,1.9779,138200000.0
2009-02-17 10:14:00,1.9779,1.97825,1.97775,1.97815,148000000.0
2009-02-17 10:15:00,1.9782,1.97845,1.9778,1.9778,104000000.0
2009-02-17 10:16:00,1.97785,1.9779,1.97725,1.9777,206000000.0
2009-02-17 10:17:00,1.97735,1.9786,1.97735,1.97795,109600000.0
2009-02-17 10:18:00,1.978,1.97805,1.9763,1.9771,200400000.0
2009-02-17 10:19:00,1.97715,1.9788,1.97705,1.9788,138200000.0
2009-02-17 10:20:00,1.97865,1.97875,1.97795,1.978,101400000.0
2009-02-17 10:21:00,1.978,1.978,1.9774,1.97755,102200000.0
2009-02-17 10:22:00,1.9777,1.97775,1.9756,1.9771,272999999.0
2009-02-17 10:23:00,1.97705,1.97705,1.9735,1.9737,283400000.0
2009-02-17 10:24:00,1.9737,1.9746,1.9725,1.974,219800000.0
2009-02-17 10:25:00,1.9741,1.9745,1.9735,1.9737,145800000.0
2009-02-17 10:26:00,1.9739,1.97405,1.9719,1.9724,228000000.0
2009-02-17 10:27:00,1.97225,1.97345,1.97215,1.97315,167000000.0
2009-02-17 10:28:00,1.9732,1.9732,1.97165,1.97195,136500000.0
2009-02-17 10:29:00,1.972,1.97285,1.97105,1.9725,144000000.0
2009-02-17 10:30:00,1.97265,1.97325,1.97225,1.973,128400000.0
2009-02-17 10:31:00,1.97305,1.9733,1.9722,1.9722,112600000.0
2009-02-17 10:32:00,1.9722,1.97275,1.9715,1.9718,138300000.0
2009-02-17 10:33:00,1.9715,1.9723,1.97065,1.9721,159800000.0
2009-02-17 10:34:00,1.9721,1.9724,1.971,1.97205,158200000.0
2009-02-17 10:35:00,1.97205,1.97265,1.9713,1.9725,148400000.0
2009-02-17 10:36:00,1.97255,1.9732,1.9716,1.97255,142600000.0
2009-02-17 10:37:00,1.97275,1.97405,1.9724,1.974,157200000.0
2009-02-17 10:38:00,1.974,1.97515,1.9736,1.97445,165200000.0
2009-02-17 10:39:00,1.9744,1.97515,1.9742,1.9749,208200000.0
2009-02-17 10:40:00,1.9749,1.976,1.97455,1.9755,257000000.0
2009-02-17 10:41:00,1.9756,1.9757,1.9745,1.97485,101400000.0
2009-02-17 10:42:00,1.97485,1.97535,1.97445,1.975,140800000.0
2009-02-17 10:43:00,1.975,1.9752,1.9744,1.97455,129800000.0
2009-02-17 10:44:00,1.97475,1.97535,1.97475,1.97535,113000000.0
2009-02-17 10:45:00,1.97535,1.97535,1.9739,1.97435,126800000.0
2009-02-17 10:46:00,1.97435,1.9751,1.97415,1.97455,127600000.0
2009-02-17 10:47:00,1.97465,1.97515,1.9736,1.97495,143200000.0
2009-02-17 10:48:00,1.975,1.97535,1.9748,1.97505,103400000.0
2009-02-17 10:49:00,1.97485,1.9749,1.9739,1.97405,115600000.0
2009-02-17 10:50:00,1.97375,1.974,1.9735,1.9737,77200000.0
2009-02-17 10:51:00,1.97385,1.97415,1.97335,1.97405,127400000.0
2009-02-17 10:52:00,1.97415,1.975,1.97385,1.97405,192400000.0
2009-02-17 10:53:00,1.974,1.9743,1.9735,1.9735,177800000.0
2009-02-17 10:54:00,1.9735,1.9737,1.9731,1.9737,84000000.0
2009-02-17 10:55:00,1.9737,1.9747,1.9735,1.9742,135800000.0
2009-02-17 10:56:00,1.97435,1.9745,1.97355,1.9736,151300000.0
2009-02-17 10:57:00,1.9735,1.97405,1.97305,1.97385,79800000.0
2009-02-17 10:58:00,1.97385,1.9751,1.97385,1.9751,145400000.0
2009-02-17 10:59:00,1.97515,1.97515,1.97425,1.97475,175000000.0
2009-02-17 11:00:00,1.97505,1.9755,1.9745,1.97495,104600000.0
2009-02-17 11:01:00,1.9751,1.97525,1.9742,1.97495,124800000.0
2009-02-17 11:02:00,1.97495,1.9757,1.9749,1.9755,160600000.0
2009-02-17 11:03:00,1.9755,1.976,1.97485,1.97485,177800000.0
2009-02-17 11:04:00,1.9752,1.97565,1.9745,1.9747,167000000.0
2009-02-17 11:05:00,1.9746,1.9751,1.9738,1.974,223000000.0
2009-02-17 11:06:00,1.9741,1.97565,1.97375,1.9756,138000000.0
2009-02-17 11:07:00,1.97565,1.9758,1.9749,1.9752,186000000.0
2009-02-17 11:08:00,1.9752,1.9756,1.9745,1.9749,168200000.0
2009-02-17 11:09:00,1.97495,1.9757,1.9749,1.97555,139200000.0
2009-02-17 11:10:00,1.97555,1.97585,1.9749,1.975,113600000.0
2009-02-17 11:11:00,1.97505,1.97575,1.975,1.97565,139600000.0
2009-02-17 11:12:00,1.97575,1.9763,1.97525,1.97615,113400000.0
2009-02-17 11:13:00,1.9761,1.9767,1.97505,1.9753,167400000.0
2009-02-17 11:14:00,1.9754,1.9755,1.97425,1.9745,141800000.0
2009-02-17 11:15:00,1.97465,1.9751,1.97395,1.9748,210600000.0
2009-02-17 11:16:00,1.9747,1.97495,1.9733,1.9741,121900000.0
2009-02-17 11:17:00,1.9739,1.97435,1.9729,1.97435,123000000.0
2009-02-17 11:18:00,1.97435,1.97485,1.97355,1.9747,123200000.0
2009-02-17 11:19:00,1.97485,1.97545,1.9747,1.97505,130800000.0
2009-02-17 11:20:00,1.97505,1.9759,1.97505,1.9757,125200000.0
2009-02-17 11:21:00,1.9757,1.9765,1.97565,1.97615,150000000.0
2009-02-17 11:22:00,1.97655,1.97725,1.97495,1.9751,175200000.0
2009-02-17 11:23:00,1.97455,1.97645,1.97445,1.97575,320500001.0
2009-02-17 11:24:00,1.97585,1.97635,1.9733,1.97455,217800000.0
2009-02-17 11:25:00,1.97445,1.97505,1.9738,1.9743,213600000.0
2009-02-17 11:26:00,1.9743,1.97545,1.97365,1.9751,128000000.0
2009-02-17 11:27:00,1.9753,1.9753,1.97315,1.97445,174200000.0
2009-02-17 11:28:00,1.97465,1.9752,1.9733,1.97455,198500000.0
2009-02-17 11:29:00,1.9741,1.97515,1.97395,1.97395,142100000.0
2009-02-17 11:30:00,1.9741,1.97425,1.97265,1.9736,216800000.0
2009-02-17 11:31:00,1.97355,1.9739,1.9713,1.97155,267000000.0
2009-02-17 11:32:00,1.9716,1.97315,1.9716,1.9725,289200000.0
2009-02-17 11:33:00,1.9725,1.9726,1.97045,1.97055,181200000.0
2009-02-17 11:34:00,1.97055,1.9718,1.9702,1.9702,209400000.0
2009-02-17 11:35:00,1.9701,1.97135,1.96985,1.97075,137800000.0
2009-02-17 11:36:00,1.9708,1.97175,1.97075,1.97075,95400000.0
2009-02-17 11:37:00,1.97105,1.97175,1.9707,1.9712,225200000.0
2009-02-17 11:38:00,1.9712,1.97245,1.971,1.9715,187600000.0
2009-02-17 11:39:00,1.97135,1.97215,1.9712,1.972,189000000.0
2009-02-17 11:40:00,1.9719,1.972,1.97015,1.97105,166600000.0
2009-02-17 11:41:00,1.97105,1.97155,1.97075,1.97105,173400000.0
2009-02-17 11:42:00,1.9712,1.9721,1.97035,1.9721,145200000.0
2009-02-17 11:43:00,1.9721,1.97285,1.97125,1.9716,142600000.0
2009-02-17 11:44:00,1.97175,1.97205,1.9713,1.9717,130400000.0
2009-02-17 11:45:00,1.9715,1.9723,1.971,1.9721,141600000.0
2009-02-17 11:46:00,1.9721,1.973,1.9721,1.9726,167000000.0
2009-02-17 11:47:00,1.9726,1.9732,1.9717,1.9723,246000000.0
2009-02-17 11:48:00,1.97255,1.97355,1.97185,1.97205,235400000.0
2009-02-17 11:49:00,1.97215,1.97235,1.97045,1.97115,241800000.0
2009-02-17 11:50:00,1.97105,1.9716,1.9706,1.9707,247600000.0
2009-02-17 11:51:00,1.97075,1.9719,1.9698,1.97155,226400000.0
2009-02-17 11:52:00,1.97165,1.9717,1.9706,1.9712,114400000.0
2009-02-17 11:53:00,1.9714,1.97145,1.9691,1.9696,184700000.0
2009-02-17 11:54:00,1.9697,1.9699,1.968,1.9688,138400000.0
2009-02-17 11:55:00,1.96875,1.96885,1.96765,1.96845,147200000.0
2009-02-17 11:56:00,1.96855,1.96945,1.96825,1.9687,110400000.0
2009-02-17 11:57:00,1.969,1.9695,1.9682,1.9683,177400000.0
2009-02-17 11:58:00,1.9684,1.9689,1.9679,1.9681,134400000.0
2009-02-17 11:59:00,1.96805,1.9687,1.96685,1.96755,180000000.0
2009-02-17 12:00:00,1.96765,1.9713,1.9662,1.96915,290000000.0
2009-02-17 12:01:00,1.96905,1.97105,1.96895,1.97055,221400000.0
2009-02-17 12:02:00,1.97055,1.97055,1.96705,1.96725,344900001.0
2009-02-17 12:03:00,1.96825,1.96865,1.96725,1.96865,222200000.0
2009-02-17 12:04:00,1.9684,1.96995,1.9671,1.96975,235300000.0
2009-02-17 12:05:00,1.96935,1.97045,1.96635,1.9669,167100000.0
2009-02-17 12:06:00,1.9669,1.96885,1.96605,1.9683,158200000.0
2009-02-17 12:07:00,1.9682,1.96925,1.9676,1.96835,251500000.0
2009-02-17 12:08:00,1.9685,1.96995,1.96825,1.96995,301600000.0
2009-02-17 12:09:00,1.96985,1.9724,1.96985,1.97195,243600000.0
2009-02-17 12:10:00,1.97195,1.97385,1.97195,1.97315,209600000.0
2009-02-17 12:11:00,1.9732,1.9745,1.9727,1.97345,238900000.0
2009-02-17 12:12:00,1.97335,1.9754,1.9732,1.97455,222000000.0
2009-02-17 12:13:00,1.97435,1.9754,1.97395,1.97495,178000000.0
2009-02-17 12:14:00,1.975,1.97545,1.9746,1.97505,197000000.0
2009-02-17 12:15:00,1.97495,1.97515,1.97405,1.9742,134000000.0
2009-02-17 12:16:00,1.9741,1.97475,1.9737,1.97405,126600000.0
2009-02-17 12:17:00,1.97395,1.97475,1.97355,1.9742,160000000.0
2009-02-17 12:18:00,1.97425,1.9746,1.9735,1.97445,93800000.0
2009-02-17 12:19:00,1.97445,1.97475,1.97395,1.9745,74400000.0
2009-02-17 12:20:00,1.9745,1.975,1.97425,1.9744,92400000.0
2009-02-17 12:21:00,1.97425,1.97525,1.97425,1.97505,147400000.0
2009-02-17 12:22:00,1.97505,1.97525,1.97405,1.9742,228200000.0
2009-02-17 12:23:00,1.9743,1.9743,1.9732,1.97335,159400000.0
2009-02-17 12:24:00,1.97345,1.97485,1.97345,1.97465,156200000.0
2009-02-17 12:25:00,1.9747,1.97485,1.9744,1.97485,132600000.0
2009-02-17 12:26:00,1.97485,1.9753,1.9722,1.9733,246800000.0
2009-02-17 12:27:00,1.97365,1.9741,1.97275,1.9729,134700000.0
2009-02-17 12:28:00,1.9729,1.97375,1.9724,1.97265,196200000.0
2009-02-17 12:29:00,1.97255,1.97255,1.97155,1.97215,146200000.0
2009-02-17 12:30:00,1.972,1.9723,1.97145,1.9719,59400000.0
2009-02-17 12:31:00,1.97195,1.97255,1.97145,1.9722,95400000.0
2009-02-17 12:32:00,1.9722,1.9728,1.97205,1.9727,125200000.0
2009-02-17 12:33:00,1.97285,1.9734,1.9726,1.9728,149200000.0
2009-02-17 12:34:00,1.9728,1.97345,1.972,1.9728,153800000.0
2009-02-17 12:35:00,1.9728,1.9733,1.9725,1.97325,145600000.0
2009-02-17 12:36:00,1.97325,1.9735,1.97265,1.9727,153200000.0
2009-02-17 12:37:00,1.9727,1.97385,1.9726,1.97305,178400000.0
2009-02-17 12:38:00,1.97305,1.97335,1.97225,1.9724,202800000.0
2009-02-17 12:39:00,1.9724,1.97305,1.972,1.97235,189000000.0
2009-02-17 12:40:00,1.9725,1.9735,1.9719,1.97285,170600000.0
2009-02-17 12:41:00,1.97275,1.97335,1.9722,1.9723,157200000.0
2009-02-17 12:42:00,1.97235,1.97305,1.9722,1.97265,185800000.0
2009-02-17 12:43:00,1.97265,1.973,1.9724,1.9724,106600000.0
2009-02-17 12:44:00,1.9725,1.973,1.9725,1.9728,66400000.0
2009-02-17 12:45:00,1.9728,1.9736,1.97275,1.97325,140000000.0
2009-02-17 12:46:00,1.97325,1.97345,1.97295,1.973,123200000.0
2009-02-17 12:47:00,1.9729,1.9732,1.97265,1.9727,136800000.0
2009-02-17 12:48:00,1.9726,1.9744,1.9726,1.9739,213000000.0
2009-02-17 12:49:00,1.9739,1.97405,1.97325,1.97365,146000000.0
2009-02-17 12:50:00,1.97375,1.97485,1.9736,1.97475,113600000.0
2009-02-17 12:51:00,1.97475,1.97495,1.9738,1.97435,108000000.0
2009-02-17 12:52:00,1.9745,1.9748,1.9739,1.9743,97400000.0
2009-02-17 12:53:00,1.9742,1.9752,1.9734,1.9734,139200000.0
2009-02-17 12:54:00,1.97305,1.97355,1.9726,1.97355,162000000.0
2009-02-17 12:55:00,1.9737,1.97395,1.97365,1.97365,108000000.0
2009-02-17 12:56:00,1.9737,1.97385,1.9736,1.97385,144200000.0
2009-02-17 12:57:00,1.974,1.974,1.9717,1.973,255600000.0
2009-02-17 12:58:00,1.97315,1.9743,1.9722,1.9736,181800000.0
2009-02-17 12:59:00,1.9736,1.97475,1.9734,1.9743,87000000.0
2009-02-17 13:00:00,1.97445,1.9758,1.97425,1.9749,177000000.0
2009-02-17 13:01:00,1.9749,1.97555,1.9748,1.9755,84000000.0
2009-02-17 13:02:00,1.9756,1.97575,1.9752,1.9754,134400000.0
2009-02-17 13:03:00,1.97535,1.9754,1.9749,1.97505,99800000.0
2009-02-17 13:04:00,1.97465,1.975,1.9743,1.9744,124800000.0
2009-02-17 13:05:00,1.9744,1.97465,1.9737,1.9746,158800000.0
2009-02-17 13:06:00,1.97465,1.9771,1.97445,1.9771,239800000.0
2009-02-17 13:07:00,1.977,1.97725,1.9759,1.9762,153800000.0
2009-02-17 13:08:00,1.97585,1.9769,1.97555,1.97555,178000000.0
2009-02-17 13:09:00,1.9757,1.97625,1.9753,1.97555,137800000.0
2009-02-17 13:10:00,1.9755,1.97575,1.97495,1.97505,141400000.0
2009-02-17 13:11:00,1.97515,1.97555,1.97505,1.97525,90200000.0
2009-02-17 13:12:00,1.9754,1.9756,1.9752,1.9753,87600000.0
2009-02-17 13:13:00,1.97535,1.97545,1.97495,1.975,78400000.0
2009-02-17 13:14:00,1.975,1.9751,1.97265,1.97405,246000000.0
2009-02-17 13:15:00,1.97415,1.9743,1.9733,1.9742,182000000.0
2009-02-17 13:16:00,1.97415,1.9747,1.97405,1.9746,49600000.0
2009-02-17 13:17:00,1.975,1.9751,1.9745,1.97475,63200000.0
2009-02-17 13:18:00,1.97475,1.9751,1.9745,1.9751,65800000.0
2009-02-17 13:19:00,1.97515,1.9757,1.9748,1.9755,77400000.0
2009-02-17 13:20:00,1.97555,1.9758,1.97445,1.97495,97800000.0
2009-02-17 13:21:00,1.9749,1.9749,1.9728,1.97325,209800000.0
2009-02-17 13:22:00,1.9733,1.9734,1.9725,1.97325,230000000.0
2009-02-17 13:23:00,1.9733,1.97605,1.9728,1.97585,224200000.0
2009-02-17 13:24:00,1.97585,1.9759,1.97405,1.9745,181400000.0
2009-02-17 13:25:00,1.9745,1.97485,1.97295,1.9731,156000000.0
2009-02-17 13:26:00,1.97325,1.97335,1.97235,1.9724,131600000.0
2009-02-17 13:27:00,1.97255,1.97325,1.9721,1.9725,139400000.0
2009-02-17 13:28:00,1.9726,1.97315,1.9722,1.9723,98600000.0
2009-02-17 13:29:00,1.97245,1.97295,1.9722,1.97225,108600000.0
2009-02-17 13:30:00,1.9724,1.9726,1.9714,1.9714,239000000.0
2009-02-17 13:31:00,1.97155,1.97365,1.97155,1.973,194600000.0
2009-02-17 13:32:00,1.97305,1.97305,1.9721,1.973,164900000.0
2009-02-17 13:33:00,1.97285,1.97325,1.97265,1.97325,123100000.0
2009-02-17 13:34:00,1.97315,1.97395,1.97315,1.9735,131200000.0
2009-02-17 13:35:00,1.9735,1.97395,1.97335,1.9738,121000000.0
2009-02-17 13:36:00,1.9738,1.97515,1.9737,1.97465,181400000.0
2009-02-17 13:37:00,1.9748,1.97535,1.97455,1.9747,164800000.0
2009-02-17 13:38:00,1.9748,1.9749,1.97385,1.97435,41000000.0
2009-02-17 13:39:00,1.97425,1.9757,1.9742,1.9755,138600000.0
2009-02-17 13:40:00,1.97555,1.9759,1.97445,1.9752,180800000.0
2009-02-17 13:41:00,1.97505,1.97535,1.9744,1.97485,114000000.0
2009-02-17 13:42:00,1.97485,1.9751,1.9745,1.9747,110400000.0
2009-02-17 13:43:00,1.9747,1.97485,1.97415,1.97445,109000000.0
2009-02-17 13:44:00,1.9744,1.9755,1.9737,1.9755,179600000.0
2009-02-17 13:45:00,1.97535,1.9756,1.9743,1.9745,134600000.0
2009-02-17 13:46:00,1.97535,1.97535,1.97345,1.97345,105000000.0
2009-02-17 13:47:00,1.97355,1.97495,1.97325,1.9749,207200000.0
2009-02-17 13:48:00,1.9749,1.9749,1.9741,1.97455,101200000.0
2009-02-17 13:49:00,1.9748,1.97485,1.97425,1.97435,66000000.0
2009-02-17 13:50:00,1.9745,1.9745,1.9726,1.9729,136600000.0
2009-02-17 13:51:00,1.97295,1.97405,1.9729,1.9734,191800000.0
2009-02-17 13:52:00,1.9735,1.9739,1.97335,1.97365,108800000.0
2009-02-17 13:53:00,1.9736,1.9739,1.9735,1.97375,133400000.0
2009-02-17 13:54:00,1.97375,1.97405,1.9736,1.97395,86600000.0
2009-02-17 13:55:00,1.97395,1.97535,1.97355,1.97495,218200000.0
2009-02-17 13:56:00,1.9748,1.9751,1.97435,1.97435,183600000.0
2009-02-17 13:57:00,1.9744,1.9746,1.97395,1.9742,158000000.0
2009-02-17 13:58:00,1.97425,1.975,1.9738,1.9745,140600000.0
2009-02-17 13:59:00,1.97455,1.9753,1.9741,1.9741,183100000.0
2009-02-17 14:00:00,1.9742,1.97505,1.97325,1.9737,187400000.0
2009-02-17 14:01:00,1.9738,1.9755,1.9738,1.97545,113400000.0
2009-02-17 14:02:00,1.9755,1.97565,1.97415,1.9744,177600000.0
2009-02-17 14:03:00,1.97435,1.9759,1.9742,1.9752,149200000.0
2009-02-17 14:04:00,1.97505,1.97575,1.9748,1.9756,65900000.0
2009-02-17 14:05:00,1.97545,1.97605,1.97475,1.97545,103600000.0
2009-02-17 14:06:00,1.9755,1.9755,1.97435,1.97455,89000000.0
2009-02-17 14:07:00,1.9746,1.97505,1.9743,1.9743,121400000.0
2009-02-17 14:08:00,1.97425,1.97435,1.97385,1.97435,86200000.0
2009-02-17 14:09:00,1.97415,1.9749,1.97375,1.97405,100800000.0
2009-02-17 14:10:00,1.97425,1.97445,1.9734,1.9743,101400000.0
2009-02-17 14:11:00,1.97435,1.9747,1.9742,1.97435,84400000.0
2009-02-17 14:12:00,1.9743,1.97485,1.9742,1.97475,102600000.0
2009-02-17 14:13:00,1.97475,1.975,1.97425,1.97465,82400000.0
2009-02-17 14:14:00,1.97475,1.9749,1.9731,1.9731,79600000.0
2009-02-17 14:15:00,1.9732,1.9735,1.97285,1.97295,93200000.0
2009-02-17 14:16:00,1.9729,1.97355,1.9729,1.9729,64600000.0
2009-02-17 14:17:00,1.97305,1.97455,1.97305,1.9735,190000000.0
2009-02-17 14:18:00,1.97335,1.97415,1.9732,1.974,56800000.0
2009-02-17 14:19:00,1.97395,1.97395,1.9734,1.9735,76800000.0
2009-02-17 14:20:00,1.9734,1.97375,1.9734,1.97375,33600000.0
2009-02-17 14:21:00,1.97375,1.97375,1.9733,1.97345,109600000.0
2009-02-17 14:22:00,1.97345,1.9739,1.97305,1.9738,80200000.0
2009-02-17 14:23:00,1.9737,1.9741,1.9737,1.97405,62400000.0
2009-02-17 14:24:00,1.9741,1.9746,1.9741,1.9746,30600000.0
2009-02-17 14:25:00,1.9746,1.97485,1.97395,1.9742,111000000.0
2009-02-17 14:26:00,1.97435,1.97455,1.9741,1.97445,45600000.0
2009-02-17 14:27:00,1.9748,1.9748,1.9732,1.9732,125400000.0
2009-02-17 14:28:00,1.973,1.9741,1.97235,1.9741,105800000.0
2009-02-17 14:29:00,1.9741,1.9741,1.9733,1.9733,193000000.0
2009-02-17 14:30:00,1.97335,1.9747,1.97335,1.97395,298600000.0
2009-02-17 14:31:00,1.97395,1.97395,1.97265,1.97315,277400000.0
2009-02-17 14:32:00,1.9732,1.9738,1.9729,1.973,188000000.0
2009-02-17 14:33:00,1.9732,1.9732,1.97185,1.97265,157100000.0
2009-02-17 14:34:00,1.97275,1.97275,1.97155,1.97275,130400000.0
2009-02-17 14:35:00,1.97255,1.97325,1.9721,1.97295,111100000.0
2009-02-17 14:36:00,1.97295,1.9733,1.9729,1.97305,86800000.0
2009-02-17 14:37:00,1.97305,1.9734,1.9722,1.9723,91200000.0
2009-02-17 14:38:00,1.97235,1.97345,1.97165,1.9727,143600000.0
2009-02-17 14:39:00,1.97275,1.97295,1.9723,1.9726,158200000.0
2009-02-17 14:40:00,1.9724,1.97305,1.97225,1.97255,196000000.0
2009-02-17 14:41:00,1.97255,1.973,1.97235,1.97275,179800000.0
2009-02-17 14:42:00,1.97275,1.97275,1.9714,1.9715,230600000.0
2009-02-17 14:43:00,1.9715,1.9717,1.97035,1.97035,192600000.0
2009-02-17 14:44:00,1.9705,1.9711,1.9704,1.9706,105000000.0
2009-02-17 14:45:00,1.9704,1.973,1.9704,1.97285,157600000.0
2009-02-17 14:46:00,1.9724,1.9736,1.9724,1.97285,116000000.0
2009-02-17 14:47:00,1.9729,1.9734,1.97285,1.97315,95000000.0
2009-02-17 14:48:00,1.97315,1.97315,1.9718,1.97185,104200000.0
2009-02-17 14:49:00,1.9721,1.9721,1.9715,1.97185,195200000.0
2009-02-17 14:50:00,1.97175,1.9728,1.97165,1.97255,194200000.0
2009-02-17 14:51:00,1.97255,1.97355,1.97245,1.9725,146400000.0
2009-02-17 14:52:00,1.97255,1.97255,1.9714,1.97175,116000000.0
2009-02-17 14:53:00,1.9718,1.97195,1.97115,1.9713,91200000.0
2009-02-17 14:54:00,1.9713,1.9723,1.97125,1.97185,118400000.0
2009-02-17 14:55:00,1.9719,1.9719,1.9713,1.9714,156000000.0
2009-02-17 14:56:00,1.97135,1.9715,1.97115,1.97125,116400000.0
2009-02-17 14:57:00,1.9711,1.97135,1.97105,1.9711,56200000.0
2009-02-17 14:58:00,1.97085,1.97115,1.9704,1.9707,276800000.0
2009-02-17 14:59:00,1.97075,1.97095,1.9703,1.9708,150600000.0
2009-02-17 15:00:00,1.97115,1.9723,1.97115,1.97135,76200000.0
2009-02-17 15:01:00,1.97145,1.9717,1.97105,1.97155,142800000.0
2009-02-17 15:02:00,1.9716,1.97265,1.97085,1.9716,186200000.0
2009-02-17 15:03:00,1.97155,1.9716,1.9699,1.97015,210000000.0
2009-02-17 15:04:00,1.97005,1.97065,1.96985,1.9702,197000000.0
2009-02-17 15:05:00,1.97025,1.97075,1.96985,1.9706,209000000.0
2009-02-17 15:06:00,1.97055,1.9708,1.9701,1.97035,108200000.0
2009-02-17 15:07:00,1.97035,1.9706,1.96965,1.9706,230800000.0
2009-02-17 15:08:00,1.97065,1.9715,1.9702,1.9715,185000000.0
2009-02-17 15:09:00,1.97155,1.9725,1.9712,1.9724,172200000.0
2009-02-17 15:10:00,1.9721,1.9731,1.97155,1.97295,240600000.0
2009-02-17 15:11:00,1.97295,1.97375,1.97295,1.97375,134400000.0
2009-02-17 15:12:00,1.97375,1.9742,1.9728,1.9734,202400000.0
2009-02-17 15:13:00,1.9732,1.9742,1.9729,1.9735,173800000.0
2009-02-17 15:14:00,1.9735,1.97505,1.9734,1.9747,273400000.0
2009-02-17 15:15:00,1.97465,1.975,1.97415,1.97465,189200000.0
2009-02-17 15:16:00,1.97475,1.97515,1.974,1.97515,176000000.0
2009-02-17 15:17:00,1.97515,1.97565,1.97435,1.97565,256400000.0
2009-02-17 15:18:00,1.97565,1.9768,1.9744,1.9763,199400000.0
2009-02-17 15:19:00,1.97635,1.9773,1.9757,1.9773,227200000.0
2009-02-17 15:20:00,1.9773,1.9775,1.9765,1.9771,296400000.0
2009-02-17 15:21:00,1.977,1.9774,1.9762,1.9768,171600000.0
2009-02-17 15:22:00,1.9768,1.97785,1.97595,1.97725,198800000.0
2009-02-17 15:23:00,1.9776,1.97785,1.9772,1.97785,191000000.0
2009-02-17 15:24:00,1.97785,1.9785,1.9774,1.9779,183200000.0
2009-02-17 15:25:00,1.9778,1.9781,1.977,1.97805,134000000.0
2009-02-17 15:26:00,1.9782,1.9785,1.9771,1.9775,253400000.0
2009-02-17 15:27:00,1.9775,1.9775,1.9731,1.97475,181600000.0
2009-02-17 15:28:00,1.97475,1.97665,1.97455,1.97515,159100000.0
2009-02-17 15:29:00,1.97515,1.97605,1.97475,1.97475,227700000.0
2009-02-17 15:30:00,1.9748,1.9773,1.97475,1.97675,287200000.0
2009-02-17 15:31:00,1.97675,1.97745,1.9752,1.97555,313200000.0
2009-02-17 15:32:00,1.9758,1.97815,1.9753,1.97815,266600000.0
2009-02-17 15:33:00,1.9782,1.9784,1.97605,1.9768,228600000.0
2009-02-17 15:34:00,1.97685,1.97795,1.97685,1.97695,215600000.0
2009-02-17 15:35:00,1.977,1.9778,1.97455,1.9778,205800000.0
2009-02-17 15:36:00,1.97775,1.9783,1.97695,1.97715,152600000.0
2009-02-17 15:37:00,1.97715,1.97755,1.97605,1.9762,207200000.0
2009-02-17 15:38:00,1.97615,1.97755,1.9758,1.9769,126600000.0
2009-02-17 15:39:00,1.97655,1.9778,1.97655,1.97775,201000000.0
2009-02-17 15:40:00,1.97805,1.97865,1.97705,1.97785,222200000.0
2009-02-17 15:41:00,1.97775,1.9792,1.9769,1.9782,250100000.0
2009-02-17 15:42:00,1.97825,1.9794,1.978,1.97815,210800000.0
2009-02-17 15:43:00,1.9781,1.97885,1.9777,1.97875,309400000.0
2009-02-17 15:44:00,1.97895,1.97895,1.97675,1.977,266600000.0
2009-02-17 15:45:00,1.9771,1.9785,1.9766,1.9778,248200000.0
2009-02-17 15:46:00,1.97765,1.9803,1.97765,1.97995,282600000.0
2009-02-17 15:47:00,1.97995,1.9802,1.979,1.9794,281400000.0
2009-02-17 15:48:00,1.9794,1.97955,1.9781,1.9793,246200000.0
2009-02-17 15:49:00,1.9794,1.98,1.9786,1.97875,187400000.0
2009-02-17 15:50:00,1.97875,1.97935,1.97745,1.97765,264400000.0
2009-02-17 15:51:00,1.9771,1.9779,1.9762,1.97705,185600000.0
2009-02-17 15:52:00,1.9769,1.9769,1.97515,1.97515,184300000.0
2009-02-17 15:53:00,1.9754,1.97675,1.97485,1.97595,182200000.0
2009-02-17 15:54:00,1.97595,1.97685,1.97535,1.97595,174800000.0
2009-02-17 15:55:00,1.97595,1.97805,1.975,1.97755,242600000.0
2009-02-17 15:56:00,1.9775,1.97825,1.9768,1.97825,251400000.0
2009-02-17 15:57:00,1.97825,1.97825,1.9765,1.977,275000000.0
2009-02-17 15:58:00,1.9768,1.97735,1.97595,1.97735,269400000.0
2009-02-17 15:59:00,1.9774,1.9781,1.97695,1.97715,229200000.0
2009-02-17 16:00:00,1.9772,1.9772,1.97595,1.97625,273000000.0
2009-02-17 16:01:00,1.97655,1.977,1.9758,1.9764,282800000.0
2009-02-17 16:02:00,1.9765,1.97695,1.97635,1.9768,218800000.0
2009-02-17 16:03:00,1.977,1.9777,1.97625,1.97655,295400000.0
2009-02-17 16:04:00,1.97655,1.9769,1.97595,1.97625,326400000.0
2009-02-17 16:05:00,1.97625,1.9766,1.97555,1.97555,194600000.0
2009-02-17 16:06:00,1.97555,1.97705,1.9754,1.9769,211200000.0
2009-02-17 16:07:00,1.9769,1.97715,1.97595,1.97635,148000000.0
2009-02-17 16:08:00,1.97635,1.97695,1.9758,1.9763,171400000.0
2009-02-17 16:09:00,1.97635,1.97785,1.97625,1.97745,250200000.0
2009-02-17 16:10:00,1.977,1.9785,1.977,1.97815,204500000.0
2009-02-17 16:11:00,1.97815,1.9792,1.9776,1.97885,257800000.0
2009-02-17 16:12:00,1.97895,1.97915,1.9783,1.97885,297400000.0
2009-02-17 16:13:00,1.9791,1.9793,1.9769,1.97745,262600000.0
2009-02-17 16:14:00,1.97745,1.9779,1.97695,1.9777,179200000.0
2009-02-17 16:15:00,1.97775,1.9782,1.9772,1.97775,248600000.0
2009-02-17 16:16:00,1.9778,1.97835,1.97735,1.97795,209200000.0
2009-02-17 16:17:00,1.9778,1.97875,1.9774,1.97845,267600000.0
2009-02-17 16:18:00,1.9785,1.9794,1.97795,1.97905,185200000.0
2009-02-17 16:19:00,1.97925,1.97975,1.97845,1.9787,290000000.0
2009-02-17 16:20:00,1.9786,1.9789,1.9781,1.9787,184600000.0
2009-02-17 16:21:00,1.9789,1.97895,1.9779,1.97825,219200000.0
2009-02-17 16:22:00,1.9782,1.9785,1.97735,1.9775,199600000.0
2009-02-17 16:23:00,1.9775,1.9781,1.97625,1.97685,197600000.0
2009-02-17 16:24:00,1.9768,1.9773,1.97605,1.97665,262200000.0
2009-02-17 16:25:00,1.9765,1.97705,1.97615,1.977,254200000.0
2009-02-17 16:26:00,1.977,1.977,1.9752,1.97605,269000000.0
2009-02-17 16:27:00,1.97605,1.97615,1.9748,1.9753,230000000.0
2009-02-17 16:28:00,1.97555,1.9757,1.97485,1.9756,211600000.0
2009-02-17 16:29:00,1.9756,1.9764,1.9756,1.9762,175200000.0
2009-02-17 16:30:00,1.97615,1.97655,1.9752,1.9759,223600000.0
2009-02-17 16:31:00,1.97565,1.97745,1.9752,1.97745,275800000.0
2009-02-17 16:32:00,1.97735,1.97775,1.9741,1.9758,239000000.0
2009-02-17 16:33:00,1.9757,1.97705,1.97545,1.9759,165500000.0
2009-02-17 16:34:00,1.97635,1.97725,1.9758,1.97645,173500000.0
2009-02-17 16:35:00,1.97665,1.97755,1.97615,1.97735,118000000.0
2009-02-17 16:36:00,1.97715,1.97715,1.97465,1.97465,171900000.0
2009-02-17 16:37:00,1.9747,1.97595,1.9745,1.9758,190200000.0
2009-02-17 16:38:00,1.97585,1.9763,1.97535,1.9756,229200000.0
2009-02-17 16:39:00,1.97595,1.978,1.97585,1.9779,234800000.0
2009-02-17 16:40:00,1.978,1.97935,1.97735,1.97925,260800000.0
2009-02-17 16:41:00,1.9792,1.9794,1.9783,1.9783,248200000.0
2009-02-17 16:42:00,1.9782,1.97835,1.97665,1.9778,185800000.0
2009-02-17 16:43:00,1.9777,1.9778,1.977,1.97715,188800000.0
2009-02-17 16:44:00,1.97715,1.97755,1.976,1.977,191000000.0
2009-02-17 16:45:00,1.97695,1.97765,1.97565,1.9758,142600000.0
2009-02-17 16:46:00,1.9758,1.9773,1.97525,1.97705,250400000.0
2009-02-17 16:47:00,1.97695,1.97735,1.9764,1.9767,202200000.0
2009-02-17 16:48:00,1.9768,1.97795,1.97665,1.9778,164800000.0
2009-02-17 16:49:00,1.97785,1.97905,1.97765,1.97865,234200000.0
2009-02-17 16:50:00,1.9788,1.9797,1.97805,1.97895,253400000.0
2009-02-17 16:51:00,1.979,1.97965,1.97675,1.9769,210200000.0
2009-02-17 16:52:00,1.9769,1.9786,1.9769,1.9785,189200000.0
2009-02-17 16:53:00,1.97775,1.97905,1.97775,1.97905,174800000.0
2009-02-17 16:54:00,1.97905,1.9792,1.97825,1.97835,200000000.0
2009-02-17 16:55:00,1.9784,1.9792,1.97795,1.9788,177000000.0
2009-02-17 16:56:00,1.97885,1.9792,1.9781,1.97865,258600000.0
2009-02-17 16:57:00,1.9785,1.98005,1.97825,1.9798,227500000.0
2009-02-17 16:58:00,1.9799,1.9799,1.9774,1.9774,193600000.0
2009-02-17 16:59:00,1.9775,1.9775,1.9758,1.97705,168600000.0
2009-02-17 17:00:00,1.97695,1.9776,1.97645,1.9772,136600000.0
2009-02-17 17:01:00,1.9772,1.9778,1.9766,1.97675,232400000.0
2009-02-17 17:02:00,1.9767,1.97745,1.9764,1.97695,220200000.0
2009-02-17 17:03:00,1.977,1.97975,1.977,1.9792,222800000.0
2009-02-17 17:04:00,1.9792,1.9811,1.97895,1.9806,257600000.0
2009-02-17 17:05:00,1.9806,1.98125,1.97955,1.97965,272000000.0
2009-02-17 17:06:00,1.9798,1.9806,1.9797,1.98005,165000000.0
2009-02-17 17:07:00,1.97995,1.981,1.9795,1.9802,222600000.0
2009-02-17 17:08:00,1.9802,1.9809,1.97895,1.9792,214000000.0
2009-02-17 17:09:00,1.97925,1.97975,1.9778,1.97865,152500000.0
2009-02-17 17:10:00,1.9787,1.97895,1.97775,1.9784,172000000.0
2009-02-17 17:11:00,1.9784,1.97855,1.97755,1.9782,240600000.0
2009-02-17 17:12:00,1.97815,1.97825,1.977,1.9774,170200000.0
2009-02-17 17:13:00,1.9774,1.9791,1.97725,1.9791,138400000.0
2009-02-17 17:14:00,1.9791,1.9792,1.9774,1.9781,201000000.0
2009-02-17 17:15:00,1.9782,1.9791,1.9776,1.9779,181400000.0
2009-02-17 17:16:00,1.9779,1.97805,1.9767,1.9769,187600000.0
2009-02-17 17:17:00,1.9768,1.9792,1.97645,1.9784,146400000.0
2009-02-17 17:18:00,1.9786,1.9798,1.97805,1.9795,228200000.0
2009-02-17 17:19:00,1.9797,1.98075,1.9795,1.9796,208100000.0
2009-02-17 17:20:00,1.97965,1.9802,1.9795,1.97975,174600000.0
2009-02-17 17:21:00,1.9796,1.98075,1.9796,1.9806,244200000.0
2009-02-17 17:22:00,1.9806,1.9813,1.98025,1.98075,199600000.0
2009-02-17 17:23:00,1.98075,1.98085,1.97885,1.979,188600000.0
2009-02-17 17:24:00,1.979,1.98035,1.97895,1.98025,125200000.0
2009-02-17 17:25:00,1.98045,1.981,1.9791,1.9799,207200000.0
2009-02-17 17:26:00,1.9797,1.9806,1.97905,1.9799,147800000.0
2009-02-17 17:27:00,1.9798,1.9801,1.97825,1.9786,150100000.0
2009-02-17 17:28:00,1.97865,1.97935,1.9783,1.9793,101600000.0
2009-02-17 17:29:00,1.9794,1.97955,1.97775,1.9782,151800000.0
2009-02-17 17:30:00,1.9783,1.9788,1.97705,1.9777,180700000.0
2009-02-17 17:31:00,1.97855,1.97865,1.9766,1.977,121400000.0
2009-02-17 17:32:00,1.97705,1.9774,1.97625,1.9766,155200000.0
2009-02-17 17:33:00,1.97645,1.97765,1.9756,1.97655,205200000.0
2009-02-17 17:34:00,1.97665,1.9773,1.97585,1.9761,170800000.0
2009-02-17 17:35:00,1.97605,1.9765,1.9742,1.9764,223000000.0
2009-02-17 17:36:00,1.9764,1.9769,1.97575,1.97665,186800000.0
2009-02-17 17:37:00,1.97655,1.9784,1.9763,1.978,194800000.0
2009-02-17 17:38:00,1.97785,1.97815,1.97715,1.97805,182000000.0
2009-02-17 17:39:00,1.97795,1.9797,1.9775,1.9783,237300000.0
2009-02-17 17:40:00,1.97815,1.9792,1.97575,1.97745,235200000.0
2009-02-17 17:41:00,1.9778,1.9793,1.97755,1.97805,145600000.0
2009-02-17 17:42:00,1.97825,1.9783,1.97675,1.9775,189200000.0
2009-02-17 17:43:00,1.97765,1.9779,1.9771,1.9773,138800000.0
2009-02-17 17:44:00,1.9775,1.97895,1.97715,1.9776,265200000.0
2009-02-17 17:45:00,1.97795,1.97825,1.9757,1.97665,201400000.0
2009-02-17 17:46:00,1.9768,1.9771,1.97515,1.97565,167900000.0
2009-02-17 17:47:00,1.9757,1.9771,1.97555,1.97705,140200000.0
2009-02-17 17:48:00,1.9771,1.9777,1.9765,1.97675,154000000.0
2009-02-17 17:49:00,1.9768,1.97755,1.97595,1.97605,207000000.0
2009-02-17 17:50:00,1.97605,1.9763,1.9746,1.97545,184300000.0
2009-02-17 17:51:00,1.97535,1.9756,1.974,1.974,201400000.0
2009-02-17 17:52:00,1.9741,1.97485,1.97305,1.97385,202800000.0
2009-02-17 17:53:00,1.97385,1.97645,1.97335,1.97645,247600000.0
2009-02-17 17:54:00,1.9764,1.97685,1.97485,1.9751,246600000.0
2009-02-17 17:55:00,1.975,1.97525,1.97365,1.97365,247200000.0
2009-02-17 17:56:00,1.97375,1.9747,1.97345,1.97405,181100000.0
2009-02-17 17:57:00,1.9736,1.97385,1.9716,1.97265,218200000.0
2009-02-17 17:58:00,1.9727,1.97375,1.9723,1.9737,243000000.0
2009-02-17 17:59:00,1.9737,1.9737,1.96855,1.96855,251200000.0
2009-02-17 18:00:00,1.969,1.9721,1.96815,1.9718,236200000.0
2009-02-17 18:01:00,1.9717,1.9722,1.97095,1.972,329100000.0
2009-02-17 18:02:00,1.9718,1.9721,1.9705,1.9707,237700000.0
2009-02-17 18:03:00,1.97085,1.972,1.97075,1.9711,217400000.0
2009-02-17 18:04:00,1.971,1.97145,1.9706,1.9709,176400000.0
2009-02-17 18:05:00,1.97095,1.97175,1.9708,1.9714,244000000.0
2009-02-17 18:06:00,1.9713,1.9713,1.9701,1.97085,183400000.0
2009-02-17 18:07:00,1.971,1.97125,1.9705,1.9707,189600000.0
2009-02-17 18:08:00,1.9708,1.9719,1.9707,1.9719,167900000.0
2009-02-17 18:09:00,1.97205,1.97205,1.97095,1.97135,235200000.0
2009-02-17 18:10:00,1.97135,1.9721,1.9707,1.97195,212600000.0
2009-02-17 18:11:00,1.97195,1.9725,1.97135,1.9722,220600000.0
2009-02-17 18:12:00,1.9724,1.97245,1.97015,1.97045,242800000.0
2009-02-17 18:13:00,1.97045,1.97065,1.96985,1.9706,181600000.0
2009-02-17 18:14:00,1.97015,1.9711,1.9695,1.97025,222800000.0
2009-02-17 18:15:00,1.97025,1.9703,1.96905,1.96965,210200000.0
2009-02-17 18:16:00,1.96965,1.97035,1.9686,1.96935,207800000.0
2009-02-17 18:17:00,1.9695,1.96965,1.96905,1.9693,95800000.0
2009-02-17 18:18:00,1.96935,1.9697,1.9688,1.96925,143200000.0
2009-02-17 18:19:00,1.96925,1.9701,1.9691,1.96965,183800000.0
2009-02-17 18:20:00,1.96975,1.9705,1.96955,1.97025,135400000.0
2009-02-17 18:21:00,1.9704,1.9704,1.967,1.96725,198500000.0
2009-02-17 18:22:00,1.9674,1.9678,1.96535,1.96545,245200000.0
2009-02-17 18:23:00,1.96545,1.9681,1.96545,1.9681,190600000.0
2009-02-17 18:24:00,1.9685,1.96985,1.96725,1.96815,223000000.0
2009-02-17 18:25:00,1.96825,1.96835,1.96745,1.96765,198800000.0
2009-02-17 18:26:00,1.9677,1.9696,1.9677,1.9693,242200000.0
2009-02-17 18:27:00,1.9692,1.97055,1.9692,1.9704,150000000.0
2009-02-17 18:28:00,1.9704,1.9707,1.9697,1.9698,185800000.0
2009-02-17 18:29:00,1.97,1.9703,1.9684,1.9703,191200000.0
2009-02-17 18:30:00,1.97045,1.9713,1.969,1.97085,258500000.0
2009-02-17 18:31:00,1.9708,1.9713,1.97035,1.97105,195800000.0
2009-02-17 18:32:00,1.97105,1.97215,1.9707,1.97165,203200000.0
2009-02-17 18:33:00,1.97165,1.9718,1.97085,1.97095,209600000.0
2009-02-17 18:34:00,1.9708,1.9716,1.97035,1.97095,253400000.0
2009-02-17 18:35:00,1.9711,1.9711,1.9705,1.97075,228800000.0
2009-02-17 18:36:00,1.9708,1.9708,1.9696,1.97015,178600000.0
2009-02-17 18:37:00,1.97015,1.9706,1.96855,1.96895,159000000.0
2009-02-17 18:38:00,1.969,1.96935,1.96855,1.96875,148200000.0
2009-02-17 18:39:00,1.96905,1.97035,1.969,1.9699,201000000.0
2009-02-17 18:40:00,1.9693,1.9699,1.96885,1.969,108400000.0
2009-02-17 18:41:00,1.969,1.97075,1.9686,1.96915,164100000.0
2009-02-17 18:42:00,1.96915,1.97005,1.9686,1.96955,201800000.0
2009-02-17 18:43:00,1.96955,1.9699,1.96895,1.9695,139800000.0
2009-02-17 18:44:00,1.9696,1.96985,1.96915,1.96955,130200000.0
2009-02-17 18:45:00,1.9696,1.97115,1.9696,1.97095,123000000.0
2009-02-17 18:46:00,1.97115,1.97125,1.9705,1.97105,120400000.0
2009-02-17 18:47:00,1.97115,1.97115,1.9704,1.9706,140400000.0
2009-02-17 18:48:00,1.97065,1.9716,1.9705,1.97155,232600000.0
2009-02-17 18:49:00,1.9716,1.9721,1.9708,1.97175,160100000.0
2009-02-17 18:50:00,1.97175,1.972,1.9713,1.97145,146000000.0
2009-02-17 18:51:00,1.97135,1.9721,1.9712,1.97155,219000000.0
2009-02-17 18:52:00,1.97155,1.97235,1.97115,1.97195,152200000.0
2009-02-17 18:53:00,1.97195,1.9724,1.97135,1.9715,98400000.0
2009-02-17 18:54:00,1.97145,1.9718,1.96915,1.9693,181200000.0
2009-02-17 18:55:00,1.9692,1.9708,1.9692,1.9695,135400000.0
2009-02-17 18:56:00,1.96955,1.9705,1.9691,1.9697,122400000.0
2009-02-17 18:57:00,1.96975,1.97035,1.9688,1.97035,154000000.0
2009-02-17 18:58:00,1.9703,1.9704,1.96875,1.96875,148700000.0
2009-02-17 18:59:00,1.96875,1.96905,1.96765,1.96855,154000000.0
2009-02-17 19:00:00,1.9686,1.9688,1.967,1.9675,205000000.0
2009-02-17 19:01:00,1.967,1.9678,1.9663,1.96725,222400000.0
2009-02-17 19:02:00,1.96725,1.96835,1.96665,1.9673,200000000.0
2009-02-17 19:03:00,1.96765,1.9697,1.9675,1.96815,148800000.0
2009-02-17 19:04:00,1.96855,1.96935,1.96855,1.9689,139200000.0
2009-02-17 19:05:00,1.96825,1.96925,1.96825,1.96915,138800000.0
2009-02-17 19:06:00,1.96915,1.97005,1.9686,1.96865,145000000.0
2009-02-17 19:07:00,1.96875,1.96895,1.96845,1.96875,64800000.0
2009-02-17 19:08:00,1.96865,1.9691,1.96865,1.969,48000000.0
2009-02-17 19:09:00,1.96905,1.96925,1.96835,1.96875,85000000.0
2009-02-17 19:10:00,1.9688,1.9694,1.96855,1.9689,93600000.0
2009-02-17 19:11:00,1.9688,1.9693,1.9685,1.96895,80200000.0
2009-02-17 19:12:00,1.96885,1.9694,1.9688,1.9694,82800000.0
2009-02-17 19:13:00,1.9694,1.97,1.9693,1.9694,157600000.0
2009-02-17 19:14:00,1.9695,1.97135,1.9695,1.97065,185000001.0
2009-02-17 19:15:00,1.97065,1.97205,1.97045,1.97175,108400000.0
2009-02-17 19:16:00,1.9716,1.97215,1.97155,1.972,85200000.0
2009-02-17 19:17:00,1.97205,1.9728,1.9714,1.97165,121800000.0
2009-02-17 19:18:00,1.97155,1.972,1.97105,1.97175,177200000.0
2009-02-17 19:19:00,1.97175,1.97225,1.97125,1.97225,116200000.0
2009-02-17 19:20:00,1.97235,1.97235,1.9706,1.9712,119000000.0
2009-02-17 19:21:00,1.9714,1.97155,1.97075,1.97075,103200000.0
2009-02-17 19:22:00,1.9708,1.97155,1.9705,1.9714,217000000.0
2009-02-17 19:23:00,1.97145,1.9719,1.971,1.97105,180600000.0
2009-02-17 19:24:00,1.97115,1.9718,1.97045,1.97085,161800000.0
2009-02-17 19:25:00,1.9708,1.97185,1.9708,1.97145,204000000.0
2009-02-17 19:26:00,1.9714,1.9733,1.97085,1.9727,159800000.0
2009-02-17 19:27:00,1.97285,1.9734,1.9724,1.97325,108600000.0
2009-02-17 19:28:00,1.9732,1.97455,1.9728,1.97455,156200000.0
2009-02-17 19:29:00,1.97455,1.97455,1.97375,1.97395,117000000.0
2009-02-17 19:30:00,1.97385,1.97405,1.9734,1.9737,118000000.0
2009-02-17 19:31:00,1.9737,1.97375,1.97275,1.97275,263600000.0
2009-02-17 19:32:00,1.97275,1.973,1.97245,1.9729,103600000.0
2009-02-17 19:33:00,1.9728,1.973,1.97235,1.9726,101200000.0
2009-02-17 19:34:00,1.97255,1.9727,1.97195,1.97255,98000000.0
2009-02-17 19:35:00,1.97245,1.97365,1.97245,1.97345,115800000.0
2009-02-17 19:36:00,1.97345,1.97365,1.9733,1.97355,93200000.0
2009-02-17 19:37:00,1.9735,1.9741,1.9735,1.97385,78000000.0
2009-02-17 19:38:00,1.97385,1.97405,1.97365,1.97385,201200000.0
2009-02-17 19:39:00,1.9737,1.9738,1.97305,1.97305,100200000.0
2009-02-17 19:40:00,1.973,1.9733,1.9729,1.9732,123400000.0
2009-02-17 19:41:00,1.97325,1.97465,1.97285,1.97385,132400000.0
2009-02-17 19:42:00,1.974,1.9741,1.9734,1.97355,59200000.0
2009-02-17 19:43:00,1.97365,1.97375,1.9733,1.97345,35800000.0
2009-02-17 19:44:00,1.9733,1.9736,1.9733,1.9735,62000000.0
2009-02-17 19:45:00,1.97365,1.97395,1.9731,1.9734,126000000.0
2009-02-17 19:46:00,1.9735,1.9735,1.97285,1.9735,160800000.0
2009-02-17 19:47:00,1.97345,1.97425,1.9734,1.97425,65600000.0
2009-02-17 19:48:00,1.9742,1.9751,1.97355,1.97445,216000000.0
2009-02-17 19:49:00,1.97425,1.97535,1.97425,1.97535,104400000.0
2009-02-17 19:50:00,1.97495,1.9754,1.9746,1.97515,104800000.0
2009-02-17 19:51:00,1.97505,1.97545,1.9748,1.97495,115200000.0
2009-02-17 19:52:00,1.97485,1.9759,1.97485,1.9749,73600000.0
2009-02-17 19:53:00,1.9748,1.9753,1.9748,1.975,105000000.0
2009-02-17 19:54:00,1.97475,1.97515,1.9743,1.975,110000000.0
2009-02-17 19:55:00,1.975,1.97535,1.97425,1.9745,62000000.0
2009-02-17 19:56:00,1.97475,1.975,1.9741,1.97435,83800000.0
2009-02-17 19:57:00,1.9744,1.9745,1.97405,1.97405,44800000.0
2009-02-17 19:58:00,1.9739,1.97415,1.97275,1.9728,117600000.0
2009-02-17 19:59:00,1.9728,1.9749,1.9724,1.9749,176000000.0
2009-02-17 20:00:00,1.9748,1.97535,1.97435,1.97475,198600000.0
2009-02-17 20:01:00,1.9749,1.97645,1.97465,1.97645,125400000.0
2009-02-17 20:02:00,1.97655,1.97665,1.9745,1.9745,148200000.0
2009-02-17 20:03:00,1.97445,1.97645,1.97435,1.97615,135000000.0
2009-02-17 20:04:00,1.97635,1.97635,1.9751,1.9751,83600000.0
2009-02-17 20:05:00,1.9751,1.9757,1.9749,1.97555,203200000.0
2009-02-17 20:06:00,1.97555,1.9772,1.9754,1.97715,106000000.0
2009-02-17 20:07:00,1.97735,1.9784,1.9767,1.97775,162400000.0
2009-02-17 20:08:00,1.9779,1.9785,1.9778,1.9778,68000000.0
2009-02-17 20:09:00,1.9777,1.9784,1.97745,1.9782,81600000.0
2009-02-17 20:10:00,1.97835,1.97895,1.97815,1.97895,42400000.0
2009-02-17 20:11:00,1.9789,1.979,1.97865,1.97865,23200000.0
2009-02-17 20:12:00,1.97865,1.9799,1.97815,1.9795,86000000.0
2009-02-17 20:13:00,1.9794,1.98005,1.9777,1.978,183000000.0
2009-02-17 20:14:00,1.978,1.9794,1.978,1.97855,174000000.0
2009-02-17 20:15:00,1.9786,1.97895,1.9785,1.97875,169200000.0
2009-02-17 20:16:00,1.97865,1.97865,1.9762,1.97785,186200000.0
2009-02-17 20:17:00,1.9779,1.978,1.97755,1.978,63400000.0
2009-02-17 20:18:00,1.978,1.9781,1.9777,1.9778,109200000.0
2009-02-17 20:19:00,1.9779,1.97875,1.9779,1.97865,108400000.0
2009-02-17 20:20:00,1.9786,1.9798,1.97845,1.9797,232000000.0
2009-02-17 20:21:00,1.97975,1.97985,1.9784,1.9785,165200000.0
2009-02-17 20:22:00,1.9785,1.97865,1.97805,1.97805,128800000.0
2009-02-17 20:23:00,1.97825,1.97885,1.97805,1.9783,151600000.0
2009-02-17 20:24:00,1.97835,1.9788,1.9779,1.9788,160000000.0
2009-02-17 20:25:00,1.97885,1.97945,1.97855,1.9789,129400000.0
2009-02-17 20:26:00,1.9789,1.9789,1.9772,1.9772,173200000.0
2009-02-17 20:27:00,1.97725,1.9782,1.9772,1.9776,165800000.0
2009-02-17 20:28:00,1.97765,1.9777,1.9771,1.97755,90000000.0
2009-02-17 20:29:00,1.97795,1.97805,1.97725,1.9776,88000000.0
2009-02-17 20:30:00,1.9776,1.9777,1.97635,1.97635,180400000.0
2009-02-17 20:31:00,1.9763,1.97685,1.9763,1.9768,122400000.0
2009-02-17 20:32:00,1.97685,1.97725,1.9768,1.977,92000000.0
2009-02-17 20:33:00,1.9771,1.97745,1.97665,1.97735,176400000.0
2009-02-17 20:34:00,1.97715,1.97795,1.977,1.97735,152000000.0
2009-02-17 20:35:00,1.97745,1.97745,1.9759,1.9763,157600000.0
2009-02-17 20:36:00,1.9762,1.97665,1.9762,1.9765,74800000.0
2009-02-17 20:37:00,1.97645,1.97655,1.97585,1.97625,143600000.0
2009-02-17 20:38:00,1.97625,1.9771,1.97585,1.9763,143600000.0
2009-02-17 20:39:00,1.9764,1.9767,1.9759,1.97635,135200000.0
2009-02-17 20:40:00,1.9764,1.97665,1.976,1.97625,139400000.0
2009-02-17 20:41:00,1.9762,1.9767,1.97575,1.9759,122800000.0
2009-02-17 20:42:00,1.97595,1.97675,1.97555,1.9759,162600000.0
2009-02-17 20:43:00,1.97585,1.97705,1.9756,1.97675,158400000.0
2009-02-17 20:44:00,1.97675,1.9773,1.97655,1.97715,148800000.0
2009-02-17 20:45:00,1.9769,1.97695,1.9756,1.97575,125200000.0
2009-02-17 20:46:00,1.97585,1.9761,1.9749,1.97575,128000000.0
2009-02-17 20:47:00,1.9756,1.9758,1.9754,1.9758,85200000.0
2009-02-17 20:48:00,1.9759,1.9766,1.97535,1.97585,169200000.0
2009-02-17 20:49:00,1.9759,1.97685,1.97455,1.97685,129400000.0
2009-02-17 20:50:00,1.9769,1.97745,1.9766,1.97685,111600000.0
2009-02-17 20:51:00,1.9768,1.97775,1.97665,1.9774,112000000.0
2009-02-17 20:52:00,1.9774,1.9774,1.97625,1.97625,51800000.0
2009-02-17 20:53:00,1.97635,1.9767,1.9759,1.97635,111800000.0
2009-02-17 20:54:00,1.97645,1.97645,1.9739,1.97455,153400000.0
2009-02-17 20:55:00,1.97465,1.97465,1.9741,1.97435,88200000.0
2009-02-17 20:56:00,1.9745,1.9746,1.97365,1.97405,100200000.0
2009-02-17 20:57:00,1.9743,1.9743,1.97345,1.97345,116800000.0
2009-02-17 20:58:00,1.9737,1.97415,1.97315,1.97345,137000000.0
2009-02-17 20:59:00,1.9735,1.9753,1.9732,1.9742,99000000.0
2009-02-17 21:00:00,1.97435,1.9745,1.974,1.9741,50400000.0
2009-02-17 21:01:00,1.9742,1.97465,1.97395,1.97415,57600000.0
2009-02-17 21:02:00,1.97425,1.97485,1.9741,1.9748,72000000.0
2009-02-17 21:03:00,1.97485,1.97485,1.97405,1.97405,60000000.0
2009-02-17 21:04:00,1.97415,1.9757,1.9738,1.97485,198600000.0
2009-02-17 21:05:00,1.9745,1.9759,1.9745,1.9752,139800000.0
2009-02-17 21:06:00,1.97535,1.9768,1.97535,1.97565,132400000.0
2009-02-17 21:07:00,1.97545,1.97625,1.9751,1.9753,172000000.0
2009-02-17 21:08:00,1.9753,1.9764,1.9749,1.97595,136000000.0
2009-02-17 21:09:00,1.97605,1.97735,1.9753,1.97715,141600000.0
2009-02-17 21:10:00,1.9773,1.9773,1.9766,1.97675,87600000.0
2009-02-17 21:11:00,1.9769,1.9769,1.97505,1.97505,175600000.0
2009-02-17 21:12:00,1.9752,1.97605,1.97515,1.976,69600000.0
2009-02-17 21:13:00,1.9756,1.976,1.9756,1.9758,79200000.0
2009-02-17 21:14:00,1.9756,1.976,1.97525,1.9757,103000000.0
2009-02-17 21:15:00,1.9757,1.9757,1.97535,1.9756,62200000.0
2009-02-17 21:16:00,1.9758,1.97615,1.97565,1.97615,76000000.0
2009-02-17 21:17:00,1.97645,1.97645,1.97485,1.9754,132000000.0
2009-02-17 21:18:00,1.9753,1.97635,1.9753,1.9759,80400000.0
2009-02-17 21:19:00,1.9758,1.9759,1.9751,1.97555,76600000.0
2009-02-17 21:20:00,1.9752,1.9761,1.97515,1.9756,122400000.0
2009-02-17 21:21:00,1.97555,1.97575,1.97495,1.9753,68400000.0
2009-02-17 21:22:00,1.97505,1.97645,1.97505,1.9761,146000000.0
2009-02-17 21:23:00,1.97605,1.9762,1.97505,1.97605,139600000.0
2009-02-17 21:24:00,1.97605,1.97675,1.9759,1.9766,152000000.0
2009-02-17 21:25:00,1.9765,1.977,1.97625,1.97675,95200000.0
2009-02-17 21:26:00,1.9768,1.9772,1.97595,1.9764,88400000.0
2009-02-17 21:27:00,1.97625,1.97755,1.97595,1.9772,133800000.0
2009-02-17 21:28:00,1.977,1.97805,1.97665,1.97765,150000000.0
2009-02-17 21:29:00,1.97765,1.97815,1.97715,1.9772,154600000.0
2009-02-17 21:30:00,1.9772,1.9777,1.97635,1.97675,248400000.0
2009-02-17 21:31:00,1.9768,1.9769,1.9762,1.9762,112000000.0
2009-02-17 21:32:00,1.97625,1.9767,1.97505,1.97535,210400000.0
2009-02-17 21:33:00,1.97545,1.9756,1.97495,1.97525,205600000.0
2009-02-17 21:34:00,1.97515,1.97555,1.97515,1.9754,104000000.0
2009-02-17 21:35:00,1.97535,1.9763,1.97495,1.976,152600000.0
2009-02-17 21:36:00,1.976,1.97635,1.97545,1.97575,166400000.0
2009-02-17 21:37:00,1.97555,1.9756,1.973,1.97365,206800000.0
2009-02-17 21:38:00,1.9735,1.9747,1.9733,1.974,134000000.0
2009-02-17 21:39:00,1.97385,1.9747,1.9736,1.9743,144200000.0
2009-02-17 21:40:00,1.9743,1.97535,1.9742,1.97445,139200000.0
2009-02-17 21:41:00,1.9743,1.9752,1.9743,1.9749,88800000.0
2009-02-17 21:42:00,1.9749,1.9755,1.9749,1.97535,103200000.0
2009-02-17 21:43:00,1.9753,1.97565,1.9753,1.97555,108000000.0
2009-02-17 21:44:00,1.9757,1.97645,1.9757,1.9762,120000000.0
2009-02-17 21:45:00,1.9762,1.97745,1.97525,1.97735,103400000.0
2009-02-17 21:46:00,1.97755,1.9784,1.9767,1.9784,106400000.0
2009-02-17 21:47:00,1.97825,1.9788,1.97635,1.9771,114600000.0
2009-02-17 21:48:00,1.97715,1.97755,1.976,1.97655,196200000.0
2009-02-17 21:49:00,1.97655,1.9768,1.976,1.9767,120800000.0
2009-02-17 21:50:00,1.97665,1.97765,1.97615,1.9771,125600000.0
2009-02-17 21:51:00,1.97705,1.97725,1.97635,1.9772,94800000.0
2009-02-17 21:52:00,1.9771,1.9779,1.9761,1.97655,149800000.0
2009-02-17 21:53:00,1.97685,1.97685,1.976,1.97635,86000000.0
2009-02-17 21:54:00,1.9764,1.97685,1.9764,1.97665,67600000.0
2009-02-17 21:55:00,1.97625,1.97775,1.9753,1.9777,114400000.0
2009-02-17 21:56:00,1.97775,1.9785,1.9776,1.97835,103600000.0
2009-02-17 21:57:00,1.97835,1.97845,1.97795,1.97795,60800000.0
2009-02-17 21:58:00,1.97785,1.9795,1.97785,1.9795,112800000.0
2009-02-17 21:59:00,1.97935,1.98045,1.97905,1.97935,160400000.0
2009-02-17 22:00:00,1.97895,1.97995,1.97885,1.9799,151600000.0
2009-02-17 22:01:00,1.97985,1.97985,1.97885,1.97945,104400000.0
2009-02-17 22:02:00,1.97945,1.9797,1.97885,1.97905,50800000.0
2009-02-17 22:03:00,1.97905,1.97935,1.97875,1.97895,184000000.0
2009-02-17 22:04:00,1.9791,1.97975,1.9789,1.97925,130400000.0
2009-02-17 22:05:00,1.9792,1.97925,1.9788,1.9791,104800000.0
2009-02-17 22:06:00,1.979,1.97925,1.97815,1.97895,73000000.0
2009-02-17 22:07:00,1.9789,1.97995,1.9786,1.9786,118400000.0
2009-02-17 22:08:00,1.97855,1.97855,1.9766,1.9766,213200000.0
2009-02-17 22:09:00,1.97655,1.97745,1.97625,1.9773,98400000.0
2009-02-17 22:10:00,1.9772,1.97755,1.97685,1.97755,108800000.0
2009-02-17 22:11:00,1.9777,1.97845,1.97655,1.9766,207600000.0
2009-02-17 22:12:00,1.9767,1.97705,1.9763,1.97695,81600000.0
2009-02-17 22:13:00,1.9771,1.9772,1.9767,1.9772,66400000.0
2009-02-17 22:14:00,1.97705,1.9773,1.9765,1.9765,228400000.0
2009-02-17 22:15:00,1.97645,1.9782,1.9764,1.9765,148000000.0
2009-02-17 22:16:00,1.9765,1.97675,1.97615,1.9764,97200000.0
2009-02-17 22:17:00,1.9765,1.97735,1.9761,1.9769,134400000.0
2009-02-17 22:18:00,1.9769,1.97845,1.9769,1.9777,134000000.0
2009-02-17 22:19:00,1.978,1.9789,1.97735,1.9784,132400000.0
2009-02-17 22:20:00,1.97835,1.9785,1.97755,1.97755,146000000.0
2009-02-17 22:21:00,1.9776,1.97765,1.9766,1.97695,108000000.0
2009-02-17 22:22:00,1.97695,1.97695,1.9761,1.9762,68800000.0
2009-02-17 22:23:00,1.9763,1.97735,1.9763,1.97705,134800000.0
2009-02-17 22:24:00,1.9771,1.9774,1.97595,1.97625,167600000.0
2009-02-17 22:25:00,1.97635,1.9766,1.9746,1.97595,174000000.0
2009-02-17 22:26:00,1.97605,1.9762,1.9754,1.97585,111600000.0
2009-02-17 22:27:00,1.9757,1.97715,1.9756,1.976,144000000.0
2009-02-17 22:28:00,1.97585,1.97775,1.9756,1.97765,153400000.0
2009-02-17 22:29:00,1.97755,1.97765,1.97635,1.97635,80800000.0
2009-02-17 22:30:00,1.97635,1.97825,1.9759,1.97645,196200000.0
2009-02-17 22:31:00,1.9762,1.9777,1.97495,1.97705,277000000.0
2009-02-17 22:32:00,1.97705,1.9773,1.97465,1.97465,278600000.0
2009-02-17 22:33:00,1.9745,1.97555,1.974,1.9743,261400000.0
2009-02-17 22:34:00,1.9743,1.97505,1.9741,1.9741,161200000.0
2009-02-17 22:35:00,1.9736,1.9765,1.9736,1.9761,247800000.0
2009-02-17 22:36:00,1.97605,1.9795,1.97595,1.97935,108600000.0
2009-02-17 22:37:00,1.9795,1.9795,1.97805,1.97935,261800000.0
2009-02-17 22:38:00,1.97935,1.97955,1.9782,1.97885,180000000.0
2009-02-17 22:39:00,1.9788,1.9789,1.97815,1.9784,115200000.0
2009-02-17 22:40:00,1.9784,1.97915,1.97775,1.9789,187200000.0
2009-02-17 22:41:00,1.97905,1.9797,1.9789,1.97935,162200000.0
2009-02-17 22:42:00,1.9794,1.97955,1.9791,1.97925,107000000.0
2009-02-17 22:43:00,1.9791,1.9802,1.9785,1.98005,140200000.0
2009-02-17 22:44:00,1.9799,1.9812,1.97985,1.981,160200000.0
2009-02-17 22:45:00,1.981,1.9811,1.97915,1.9801,217200000.0
2009-02-17 22:46:00,1.9802,1.98095,1.97905,1.98045,231000000.0
2009-02-17 22:47:00,1.98055,1.9812,1.98005,1.9812,102400000.0
2009-02-17 22:48:00,1.9813,1.9813,1.9801,1.98045,136200000.0
2009-02-17 22:49:00,1.9805,1.98125,1.98035,1.9805,119200000.0
2009-02-17 22:50:00,1.9805,1.98105,1.97905,1.97965,168400000.0
2009-02-17 22:51:00,1.97965,1.97975,1.9789,1.9795,160200000.0
2009-02-17 22:52:00,1.97965,1.98085,1.9795,1.98085,155200000.0
2009-02-17 22:53:00,1.98085,1.98085,1.97975,1.9804,79200000.0
2009-02-17 22:54:00,1.98045,1.98045,1.9794,1.98015,128800000.0
2009-02-17 22:55:00,1.9801,1.9806,1.97995,1.98035,78400000.0
2009-02-17 22:56:00,1.9805,1.9813,1.9802,1.9809,57600000.0
2009-02-17 22:57:00,1.98095,1.98095,1.97945,1.97955,142000000.0
2009-02-17 22:58:00,1.9796,1.9806,1.9796,1.97985,56400000.0
2009-02-17 22:59:00,1.9799,1.98015,1.97895,1.9791,120800000.0
2009-02-17 23:00:00,1.97925,1.9796,1.9785,1.9785,101400000.0
2009-02-17 23:01:00,1.97855,1.97935,1.97855,1.97885,228200000.0
2009-02-17 23:02:00,1.9789,1.9789,1.9773,1.97845,110600000.0
2009-02-17 23:03:00,1.97855,1.97935,1.9775,1.97915,104800000.0
2009-02-17 23:04:00,1.97915,1.97935,1.9788,1.9793,73200000.0
2009-02-17 23:05:00,1.9794,1.9805,1.979,1.9804,27800000.0
2009-02-17 23:06:00,1.98045,1.98195,1.98045,1.9817,90600000.0
2009-02-17 23:07:00,1.98165,1.98345,1.98085,1.98345,83200000.0
2009-02-17 23:08:00,1.98325,1.98375,1.9828,1.98325,97200000.0
2009-02-17 23:09:00,1.98315,1.98325,1.9827,1.98285,32000000.0
2009-02-17 23:10:00,1.98295,1.98315,1.9825,1.98315,48400000.0
2009-02-17 23:11:00,1.98295,1.9831,1.98295,1.983,42800000.0
2009-02-17 23:12:00,1.98315,1.98315,1.98205,1.9824,90400000.0
2009-02-17 23:13:00,1.9824,1.9824,1.98205,1.98215,69600000.0
2009-02-17 23:14:00,1.98205,1.9827,1.9816,1.98185,71600000.0
2009-02-17 23:15:00,1.9819,1.98345,1.98175,1.9823,63800000.0
2009-02-17 23:16:00,1.98245,1.98345,1.9816,1.98295,183000000.0
2009-02-17 23:17:00,1.9831,1.98325,1.9821,1.98275,122000000.0
2009-02-17 23:18:00,1.9827,1.9828,1.9817,1.9828,130800000.0
2009-02-17 23:19:00,1.98285,1.9835,1.98225,1.9829,105600000.0
2009-02-17 23:20:00,1.98295,1.9836,1.98295,1.98295,27200000.0
2009-02-17 23:21:00,1.983,1.98425,1.9829,1.98425,81800000.0
2009-02-17 23:22:00,1.9841,1.98415,1.98325,1.98365,79600000.0
2009-02-17 23:23:00,1.9836,1.9837,1.98325,1.9836,55400000.0
2009-02-17 23:24:00,1.98335,1.98385,1.9833,1.9837,71200000.0
2009-02-17 23:25:00,1.9838,1.98435,1.9828,1.98295,80800000.0
2009-02-17 23:26:00,1.983,1.98355,1.9829,1.9833,40800000.0
2009-02-17 23:27:00,1.9836,1.9838,1.98345,1.98345,54800000.0
2009-02-17 23:28:00,1.984,1.9846,1.9839,1.98405,41600000.0
2009-02-17 23:29:00,1.9842,1.9846,1.98405,1.9846,31600000.0
2009-02-17 23:30:00,1.98475,1.98475,1.98335,1.9838,64000000.0
2009-02-17 23:31:00,1.98395,1.98465,1.9838,1.98465,43600000.0
2009-02-17 23:32:00,1.98455,1.98475,1.98435,1.98475,68400000.0
2009-02-17 23:33:00,1.98495,1.9855,1.98435,1.9847,138400000.0
2009-02-17 23:34:00,1.98475,1.9854,1.9844,1.9846,39600000.0
2009-02-17 23:35:00,1.9847,1.98505,1.98295,1.9835,158800000.0
2009-02-17 23:36:00,1.98355,1.98355,1.98295,1.98305,54400000.0
2009-02-17 23:37:00,1.98305,1.98305,1.9823,1.9826,101200000.0
2009-02-17 23:38:00,1.98275,1.9828,1.98105,1.98145,115600000.0
2009-02-17 23:39:00,1.98145,1.98155,1.98065,1.98065,77800000.0
2009-02-17 23:40:00,1.9806,1.9811,1.97925,1.9811,123200000.0
2009-02-17 23:41:00,1.98095,1.98095,1.9797,1.98045,82400000.0
2009-02-17 23:42:00,1.98045,1.98105,1.9792,1.9801,92400000.0
2009-02-17 23:43:00,1.9802,1.98025,1.97985,1.98005,29600000.0
2009-02-17 23:44:00,1.98005,1.98035,1.97865,1.97915,70800000.0
2009-02-17 23:45:00,1.97925,1.98055,1.9787,1.97885,125400000.0
2009-02-17 23:46:00,1.97885,1.97955,1.9784,1.97925,60200000.0
2009-02-17 23:47:00,1.97945,1.97965,1.9793,1.97965,29600000.0
2009-02-17 23:48:00,1.97965,1.9818,1.979,1.98045,122800000.0
2009-02-17 23:49:00,1.9806,1.9819,1.97925,1.9804,118000000.0
2009-02-17 23:50:00,1.9804,1.9813,1.9801,1.9809,80000000.0
2009-02-17 23:51:00,1.98105,1.98105,1.9807,1.98095,30800000.0
2009-02-17 23:52:00,1.9809,1.98185,1.9788,1.9811,133000000.0
2009-02-17 23:53:00,1.981,1.9821,1.97955,1.98195,82400000.0
2009-02-17 23:54:00,1.9819,1.9819,1.98185,1.98185,9600000.0
2009-02-17 23:55:00,1.9822,1.9822,1.9816,1.98185,16800000.0
2009-02-17 23:56:00,1.9817,1.9817,1.98125,1.98145,24000000.0
2009-02-17 23:57:00,1.98155,1.98155,1.981,1.9813,24000000.0
2009-02-17 23:58:00,1.9816,1.9816,1.98025,1.98025,76000000.0
2009-02-17 23:59:00,1.98075,1.9816,1.98075,1.9816,14400000.0
2009-02-18 00:00:00,1.98105,1.9825,1.9807,1.98195,47000000.0
2009-02-18 00:01:00,1.9818,1.98235,1.98065,1.98185,69200000.0
2009-02-18 00:02:00,1.9814,1.9839,1.9812,1.9839,48000000.0
2009-02-18 00:03:00,1.98375,1.9848,1.98315,1.9838,133200000.0
2009-02-18 00:04:00,1.98345,1.9836,1.9829,1.98315,98400000.0
2009-02-18 00:05:00,1.9833,1.9833,1.9822,1.9822,100000000.0
2009-02-18 00:06:00,1.9822,1.9828,1.9822,1.9826,52400000.0
2009-02-18 00:07:00,1.98225,1.9826,1.98205,1.9826,58400000.0
2009-02-18 00:08:00,1.98295,1.98315,1.98195,1.9822,97600000.0
2009-02-18 00:09:00,1.9825,1.98285,1.9825,1.9827,28400000.0
2009-02-18 00:10:00,1.98295,1.9836,1.98295,1.98325,60800000.0
2009-02-18 00:11:00,1.98335,1.98335,1.98295,1.9831,35200000.0
2009-02-18 00:12:00,1.98315,1.98315,1.9825,1.9825,28600000.0
2009-02-18 00:13:00,1.98285,1.98345,1.98205,1.98205,39000000.0
2009-02-18 00:14:00,1.98215,1.9826,1.98205,1.9826,20400000.0
2009-02-18 00:15:00,1.98285,1.98285,1.98235,1.98265,37600000.0
2009-02-18 00:16:00,1.9828,1.98365,1.98255,1.9836,80400000.0
2009-02-18 00:17:00,1.9838,1.98455,1.98275,1.9843,49200000.0
2009-02-18 00:18:00,1.98425,1.98485,1.9839,1.98405,85600000.0
2009-02-18 00:19:00,1.984,1.98455,1.98285,1.98415,80000000.0
2009-02-18 00:20:00,1.9843,1.98475,1.9832,1.9841,65800000.0
2009-02-18 00:21:00,1.9842,1.9845,1.98285,1.9834,105600000.0
2009-02-18 00:22:00,1.98335,1.98385,1.98255,1.9827,136400000.0
2009-02-18 00:23:00,1.98265,1.98265,1.9812,1.9822,73600000.0
2009-02-18 00:24:00,1.98225,1.98335,1.9821,1.9822,48600000.0
2009-02-18 00:25:00,1.9821,1.98295,1.9821,1.98255,115600000.0
2009-02-18 00:26:00,1.98245,1.98265,1.98245,1.98255,22400000.0
2009-02-18 00:27:00,1.98245,1.98255,1.98195,1.98215,52000000.0
2009-02-18 00:28:00,1.9823,1.9823,1.98185,1.9821,11600000.0
2009-02-18 00:29:00,1.98205,1.9821,1.98185,1.982,38000000.0
2009-02-18 00:30:00,1.9822,1.9829,1.9816,1.9828,102000000.0
2009-02-18 00:31:00,1.9827,1.98285,1.9824,1.9824,15200000.0
2009-02-18 00:32:00,1.98215,1.98225,1.982,1.982,16800000.0
2009-02-18 00:33:00,1.982,1.982,1.98145,1.98175,32000000.0
2009-02-18 00:34:00,1.9816,1.9817,1.98145,1.98155,44800000.0
2009-02-18 00:35:00,1.98145,1.98195,1.9809,1.98115,65600000.0
2009-02-18 00:36:00,1.98115,1.9816,1.98065,1.98085,53200000.0
2009-02-18 00:37:00,1.9804,1.9814,1.9804,1.9813,20800000.0
2009-02-18 00:38:00,1.98135,1.98155,1.981,1.98115,50400000.0
2009-02-18 00:39:00,1.9812,1.9813,1.98045,1.9809,81600000.0
2009-02-18 00:40:00,1.9811,1.98125,1.9809,1.98125,46800000.0
2009-02-18 00:41:00,1.98115,1.98145,1.98085,1.9813,120400000.0
2009-02-18 00:42:00,1.9814,1.9821,1.9814,1.9817,70400000.0
2009-02-18 00:43:00,1.98165,1.9819,1.98135,1.9815,95200000.0
2009-02-18 00:44:00,1.98165,1.9818,1.9811,1.9811,48000000.0
2009-02-18 00:45:00,1.98095,1.9812,1.9808,1.9812,48000000.0
2009-02-18 00:46:00,1.9812,1.9816,1.9812,1.98145,93600000.0
2009-02-18 00:47:00,1.9815,1.9815,1.98035,1.98095,62800000.0
2009-02-18 00:48:00,1.9809,1.98125,1.9799,1.9811,86800000.0
2009-02-18 00:49:00,1.98105,1.98105,1.9786,1.9786,80400000.0
2009-02-18 00:50:00,1.9788,1.9802,1.97805,1.9791,191800000.0
2009-02-18 00:51:00,1.9791,1.97915,1.9776,1.97805,103400000.0
2009-02-18 00:52:00,1.9785,1.9785,1.9754,1.97615,222700002.0
2009-02-18 00:53:00,1.9758,1.977,1.9758,1.9764,138400000.0
2009-02-18 00:54:00,1.9765,1.97665,1.97585,1.9761,52000000.0
2009-02-18 00:55:00,1.9757,1.9759,1.97545,1.9759,55200000.0
2009-02-18 00:56:00,1.97575,1.97615,1.975,1.975,136800000.0
2009-02-18 00:57:00,1.9751,1.976,1.9749,1.9755,103600000.0
2009-02-18 00:58:00,1.9756,1.97595,1.97515,1.97535,96000000.0
2009-02-18 00:59:00,1.9755,1.9755,1.9755,1.9755,4800000.0
2009-02-18 01:00:00,1.97565,1.97565,1.97455,1.97455,23200000.0
2009-02-18 01:01:00,1.97485,1.97495,1.97465,1.97475,32400000.0
2009-02-18 01:02:00,1.97485,1.9751,1.97475,1.9751,38400000.0
2009-02-18 01:03:00,1.97515,1.97575,1.975,1.97575,39000000.0
2009-02-18 01:04:00,1.97585,1.9759,1.9755,1.97575,35200000.0
2009-02-18 01:05:00,1.97575,1.97635,1.97535,1.9762,106000000.0
2009-02-18 01:06:00,1.9762,1.977,1.97595,1.9765,121200000.0
2009-02-18 01:07:00,1.9766,1.97705,1.97655,1.97695,55600000.0
2009-02-18 01:08:00,1.977,1.97715,1.9754,1.9757,176400000.0
2009-02-18 01:09:00,1.9757,1.97725,1.9757,1.977,133200000.0
2009-02-18 01:10:00,1.9771,1.97755,1.97675,1.97745,108400000.0
2009-02-18 01:11:00,1.9775,1.97775,1.97695,1.9771,90800000.0
2009-02-18 01:12:00,1.9771,1.97745,1.977,1.97735,48000000.0
2009-02-18 01:13:00,1.9775,1.9775,1.9771,1.9775,20800000.0
2009-02-18 01:14:00,1.97745,1.9776,1.9774,1.97745,68000000.0
2009-02-18 01:15:00,1.97745,1.9778,1.97745,1.9776,33600000.0
2009-02-18 01:16:00,1.9776,1.9783,1.97695,1.9775,110000000.0
2009-02-18 01:17:00,1.9774,1.9779,1.9774,1.9778,48800000.0
2009-02-18 01:18:00,1.9779,1.9779,1.9779,1.9779,4800000.0
2009-02-18 01:19:00,1.978,1.97835,1.9778,1.9778,32000000.0
2009-02-18 01:20:00,1.9777,1.9782,1.9777,1.9781,45600000.0
2009-02-18 01:21:00,1.978,1.9781,1.9767,1.97695,82800000.0
2009-02-18 01:22:00,1.9771,1.97725,1.977,1.97725,29400000.0
2009-02-18 01:23:00,1.97725,1.9774,1.9771,1.9774,32800000.0
2009-02-18 01:24:00,1.97735,1.9775,1.97735,1.97735,18000000.0
2009-02-18 01:25:00,1.97725,1.97735,1.97725,1.97735,7200000.0
2009-02-18 01:26:00,1.97745,1.97785,1.97735,1.97785,32000000.0
2009-02-18 01:27:00,1.978,1.978,1.97705,1.97715,81200000.0
2009-02-18 01:28:00,1.9773,1.9775,1.97655,1.97695,106800000.0
2009-02-18 01:29:00,1.97705,1.97715,1.9756,1.97615,153200000.0
2009-02-18 01:30:00,1.9761,1.9769,1.9756,1.97625,135200000.0
2009-02-18 01:31:00,1.9762,1.97735,1.9754,1.9765,193200000.0
2009-02-18 01:32:00,1.97645,1.9773,1.9763,1.9765,145400000.0
2009-02-18 01:33:00,1.97635,1.97665,1.9758,1.97635,175600000.0
2009-02-18 01:34:00,1.9763,1.9767,1.9758,1.9765,183400000.0
2009-02-18 01:35:00,1.9763,1.97655,1.97555,1.9757,162800000.0
2009-02-18 01:36:00,1.9756,1.97635,1.97535,1.97615,128800000.0
2009-02-18 01:37:00,1.9762,1.9763,1.97535,1.9755,73200000.0
2009-02-18 01:38:00,1.97545,1.9756,1.97545,1.9756,4800000.0
2009-02-18 01:39:00,1.97545,1.97565,1.97395,1.9753,117800000.0
2009-02-18 01:40:00,1.9754,1.97605,1.9749,1.97605,134800000.0
2009-02-18 01:41:00,1.9761,1.9767,1.97545,1.9767,72200000.0
2009-02-18 01:42:00,1.97655,1.97725,1.97625,1.97655,220200000.0
2009-02-18 01:43:00,1.9764,1.97685,1.9756,1.9758,135000000.0
2009-02-18 01:44:00,1.9758,1.97615,1.9749,1.97525,144800000.0
2009-02-18 01:45:00,1.97535,1.9758,1.9751,1.9755,69600000.0
2009-02-18 01:46:00,1.9756,1.97575,1.97545,1.97545,68400000.0
2009-02-18 01:47:00,1.9756,1.97675,1.9756,1.9767,135200000.0
2009-02-18 01:48:00,1.9768,1.97695,1.9741,1.9745,219400000.0
2009-02-18 01:49:00,1.97435,1.97455,1.9741,1.9745,112000000.0
2009-02-18 01:50:00,1.97465,1.9749,1.97445,1.97465,60800000.0
2009-02-18 01:51:00,1.9748,1.97515,1.97465,1.9747,69200000.0
2009-02-18 01:52:00,1.97485,1.97495,1.9741,1.9743,94800000.0
2009-02-18 01:53:00,1.97435,1.97545,1.97435,1.97465,99000000.0
2009-02-18 01:54:00,1.9746,1.97545,1.9746,1.9751,158000000.0
2009-02-18 01:55:00,1.97525,1.97585,1.9748,1.97585,197200000.0
2009-02-18 01:56:00,1.9759,1.9765,1.9753,1.9756,114000000.0
2009-02-18 01:57:00,1.97575,1.9764,1.97555,1.9756,76800000.0
2009-02-18 01:58:00,1.9756,1.97615,1.9748,1.97545,224600000.0
2009-02-18 01:59:00,1.9753,1.97545,1.97445,1.97535,475400000.0
2009-02-18 02:00:00,1.97545,1.9759,1.9742,1.9754,291600000.0
2009-02-18 02:01:00,1.97555,1.9764,1.97445,1.97525,118600000.0
2009-02-18 02:02:00,1.9752,1.976,1.97465,1.9757,53600000.0
2009-02-18 02:03:00,1.97555,1.97685,1.9753,1.9762,108200000.0
2009-02-18 02:04:00,1.9761,1.97705,1.97575,1.97705,145800000.0
2009-02-18 02:05:00,1.9769,1.97705,1.9762,1.97625,92000000.0
2009-02-18 02:06:00,1.9764,1.9768,1.9746,1.9757,165400000.0
2009-02-18 02:07:00,1.9756,1.97575,1.97485,1.9751,146600000.0
2009-02-18 02:08:00,1.9751,1.9754,1.975,1.9751,68000000.0
2009-02-18 02:09:00,1.97525,1.9755,1.9751,1.97525,55200000.0
2009-02-18 02:10:00,1.9753,1.97565,1.9751,1.97525,50000000.0
2009-02-18 02:11:00,1.97525,1.9758,1.9734,1.9747,211000000.0
2009-02-18 02:12:00,1.9747,1.9754,1.9747,1.975,187600000.0
2009-02-18 02:13:00,1.9751,1.97545,1.9746,1.9746,215000000.0
2009-02-18 02:14:00,1.97485,1.97535,1.97405,1.9749,178800000.0
2009-02-18 02:15:00,1.97505,1.9752,1.9728,1.97385,356800000.0
2009-02-18 02:16:00,1.974,1.97465,1.97355,1.97355,72000000.0
2009-02-18 02:17:00,1.9737,1.9742,1.9737,1.97395,24400000.0
2009-02-18 02:18:00,1.97395,1.97485,1.97365,1.97465,119400000.0
2009-02-18 02:19:00,1.97465,1.97465,1.9731,1.9733,128000000.0
2009-02-18 02:20:00,1.97345,1.97435,1.9733,1.97405,110000000.0
2009-02-18 02:21:00,1.9739,1.9741,1.97295,1.97305,81800000.0
2009-02-18 02:22:00,1.97315,1.97405,1.97305,1.9734,171000000.0
2009-02-18 02:23:00,1.9734,1.97425,1.97335,1.9742,80400000.0
2009-02-18 02:24:00,1.97435,1.97445,1.97365,1.9742,86800000.0
2009-02-18 02:25:00,1.9742,1.97435,1.97405,1.97415,52000000.0
2009-02-18 02:26:00,1.97415,1.9748,1.9739,1.9747,85600000.0
2009-02-18 02:27:00,1.9748,1.9751,1.9742,1.9751,144000000.0
2009-02-18 02:28:00,1.9752,1.9752,1.9744,1.9747,95000000.0
2009-02-18 02:29:00,1.9747,1.9748,1.9732,1.9736,188400000.0
2009-02-18 02:30:00,1.9738,1.97605,1.9732,1.97565,230400000.0
2009-02-18 02:31:00,1.97565,1.97625,1.97525,1.97625,89200000.0
2009-02-18 02:32:00,1.9764,1.977,1.97545,1.9763,157600000.0
2009-02-18 02:33:00,1.9762,1.9763,1.9747,1.9752,93600000.0
2009-02-18 02:34:00,1.9752,1.9761,1.9747,1.9748,64400000.0
2009-02-18 02:35:00,1.9748,1.97675,1.9748,1.97635,145400000.0
2009-02-18 02:36:00,1.97635,1.97695,1.9757,1.9763,178800000.0
2009-02-18 02:37:00,1.9764,1.97675,1.97575,1.97665,97600000.0
2009-02-18 02:38:00,1.97655,1.9771,1.97655,1.9771,72800000.0
2009-02-18 02:39:00,1.9771,1.97765,1.9768,1.97725,129200000.0
2009-02-18 02:40:00,1.97715,1.9776,1.97625,1.97675,100000000.0
2009-02-18 02:41:00,1.9767,1.97685,1.97465,1.97505,109200000.0
2009-02-18 02:42:00,1.9751,1.97515,1.9747,1.97495,67400000.0
2009-02-18 02:43:00,1.9748,1.97545,1.97455,1.975,196600000.0
2009-02-18 02:44:00,1.975,1.97545,1.97435,1.97435,178800000.0
2009-02-18 02:45:00,1.97435,1.976,1.974,1.97595,248400000.0
2009-02-18 02:46:00,1.97605,1.97635,1.9753,1.97545,83600000.0
2009-02-18 02:47:00,1.9756,1.97595,1.97515,1.9754,98000000.0
2009-02-18 02:48:00,1.9753,1.9759,1.9753,1.9754,65000000.0
2009-02-18 02:49:00,1.9754,1.9754,1.9741,1.9741,89600000.0
2009-02-18 02:50:00,1.9742,1.975,1.97415,1.9745,110600000.0
2009-02-18 02:51:00,1.9745,1.9756,1.9745,1.9756,95000000.0
2009-02-18 02:52:00,1.97575,1.9764,1.97355,1.97355,146400000.0
2009-02-18 02:53:00,1.97365,1.9747,1.97365,1.9747,333000000.0
2009-02-18 02:54:00,1.97465,1.9749,1.97405,1.97445,157600000.0
2009-02-18 02:55:00,1.9744,1.97515,1.97325,1.97515,199200000.0
2009-02-18 02:56:00,1.9746,1.97545,1.9738,1.9746,112000000.0
2009-02-18 02:57:00,1.97475,1.9751,1.97395,1.97445,148800000.0
2009-02-18 02:58:00,1.97435,1.97435,1.97295,1.97405,206200000.0
2009-02-18 02:59:00,1.97415,1.975,1.97365,1.97365,207800000.0
2009-02-18 03:00:00,1.97395,1.975,1.9739,1.9739,115800000.0
2009-02-18 03:01:00,1.9742,1.9745,1.9726,1.9737,183000000.0
2009-02-18 03:02:00,1.9737,1.9742,1.9735,1.9742,73000000.0
2009-02-18 03:03:00,1.9742,1.9743,1.9736,1.9738,66400000.0
2009-02-18 03:04:00,1.974,1.97405,1.9729,1.9736,80000000.0
2009-02-18 03:05:00,1.9736,1.97385,1.9735,1.9735,42600000.0
2009-02-18 03:06:00,1.9736,1.9747,1.97325,1.9747,56600000.0
2009-02-18 03:07:00,1.9746,1.9746,1.9727,1.97335,79400000.0
2009-02-18 03:08:00,1.9735,1.9738,1.97345,1.9736,39000000.0
2009-02-18 03:09:00,1.9737,1.9739,1.9732,1.9735,95600000.0
2009-02-18 03:10:00,1.9735,1.9735,1.9734,1.9734,19200000.0
2009-02-18 03:11:00,1.9734,1.97355,1.9725,1.9728,102000000.0
2009-02-18 03:12:00,1.9728,1.97345,1.9728,1.97335,80200000.0
2009-02-18 03:13:00,1.9735,1.97395,1.9735,1.9738,128400000.0
2009-02-18 03:14:00,1.97385,1.9744,1.9734,1.97435,162800000.0
2009-02-18 03:15:00,1.97495,1.97525,1.9725,1.9732,141000000.0
2009-02-18 03:16:00,1.9732,1.9733,1.9729,1.9731,40000000.0
2009-02-18 03:17:00,1.9731,1.9743,1.97305,1.97395,65800000.0
2009-02-18 03:18:00,1.9738,1.9738,1.9733,1.9735,153600000.0
2009-02-18 03:19:00,1.9735,1.9741,1.97305,1.9736,109600000.0
2009-02-18 03:20:00,1.9738,1.97405,1.97325,1.9734,128800000.0
2009-02-18 03:21:00,1.97335,1.97435,1.9732,1.97355,106200000.0
2009-02-18 03:22:00,1.9735,1.974,1.97225,1.9729,177400000.0
2009-02-18 03:23:00,1.97305,1.97335,1.9724,1.9726,180600000.0
2009-02-18 03:24:00,1.9725,1.9729,1.97175,1.97175,153000000.0
2009-02-18 03:25:00,1.9719,1.9731,1.97145,1.97165,227200000.0
2009-02-18 03:26:00,1.97165,1.9721,1.9705,1.9705,137600000.0
2009-02-18 03:27:00,1.9702,1.97185,1.97,1.9718,135400000.0
2009-02-18 03:28:00,1.97185,1.97255,1.97165,1.9724,116600000.0
2009-02-18 03:29:00,1.97255,1.973,1.9718,1.9719,194000000.0
2009-02-18 03:30:00,1.97195,1.97205,1.97155,1.97175,51200000.0
2009-02-18 03:31:00,1.97175,1.97185,1.9715,1.9717,85200000.0
2009-02-18 03:32:00,1.97175,1.97195,1.97175,1.97195,43200000.0
2009-02-18 03:33:00,1.9719,1.9721,1.97155,1.9717,96000000.0
2009-02-18 03:34:00,1.9717,1.97265,1.97125,1.97225,117200000.0
2009-02-18 03:35:00,1.9722,1.9725,1.972,1.9724,54600000.0
2009-02-18 03:36:00,1.9724,1.9724,1.9719,1.9721,70600000.0
2009-02-18 03:37:00,1.9721,1.9721,1.97165,1.9718,56000000.0
2009-02-18 03:38:00,1.9719,1.97205,1.9718,1.9719,40800000.0
2009-02-18 03:39:00,1.972,1.97205,1.9711,1.97185,81000000.0
2009-02-18 03:40:00,1.97185,1.9721,1.97165,1.9721,48000000.0
2009-02-18 03:41:00,1.97205,1.9722,1.9706,1.97085,160000000.0
2009-02-18 03:42:00,1.971,1.97115,1.97005,1.97005,107400000.0
2009-02-18 03:43:00,1.97005,1.9703,1.9694,1.96945,105600000.0
2009-02-18 03:44:00,1.9697,1.96985,1.9688,1.96895,106600000.0
2009-02-18 03:45:00,1.9688,1.96955,1.96795,1.9694,205200000.0
2009-02-18 03:46:00,1.9695,1.96975,1.96875,1.9697,177800000.0
2009-02-18 03:47:00,1.96975,1.96975,1.9691,1.9691,39200000.0
2009-02-18 03:48:00,1.96935,1.96935,1.9682,1.96895,90400000.0
2009-02-18 03:49:00,1.96895,1.96965,1.9686,1.96885,103400000.0
2009-02-18 03:50:00,1.9689,1.9696,1.9687,1.96925,143000000.0
2009-02-18 03:51:00,1.96935,1.96955,1.9686,1.969,224800000.0
2009-02-18 03:52:00,1.96915,1.96955,1.96915,1.96915,65600000.0
2009-02-18 03:53:00,1.96915,1.9707,1.96915,1.9705,148000000.0
2009-02-18 03:54:00,1.97035,1.97035,1.96925,1.96985,97000000.0
2009-02-18 03:55:00,1.9698,1.9698,1.96915,1.9695,81400000.0
2009-02-18 03:56:00,1.9695,1.9695,1.9691,1.9694,46400000.0
2009-02-18 03:57:00,1.9694,1.9694,1.9691,1.9692,40800000.0
2009-02-18 03:58:00,1.96935,1.96935,1.9692,1.9692,4800000.0
2009-02-18 03:59:00,1.9692,1.96925,1.96905,1.9692,26400000.0
2009-02-18 04:00:00,1.9691,1.9699,1.96885,1.96965,124800000.0
2009-02-18 04:01:00,1.96975,1.96975,1.9689,1.9697,113400000.0
2009-02-18 04:02:00,1.96985,1.97055,1.9696,1.9696,79600000.0
2009-02-18 04:03:00,1.9697,1.9697,1.96895,1.96945,25600000.0
2009-02-18 04:04:00,1.9695,1.9697,1.9688,1.9692,79200000.0
2009-02-18 04:05:00,1.9692,1.96935,1.9686,1.969,185600000.0
2009-02-18 04:06:00,1.969,1.9692,1.9686,1.9689,78400000.0
2009-02-18 04:07:00,1.969,1.96935,1.9689,1.969,173200000.0
2009-02-18 04:08:00,1.969,1.96925,1.969,1.9692,77000000.0
2009-02-18 04:09:00,1.9692,1.96985,1.96905,1.9694,103800000.0
2009-02-18 04:10:00,1.9695,1.9696,1.96935,1.96935,37600000.0
2009-02-18 04:11:00,1.96935,1.9698,1.96935,1.9697,94400000.0
2009-02-18 04:12:00,1.9697,1.97025,1.9695,1.9698,99400000.0
2009-02-18 04:13:00,1.96965,1.96975,1.96925,1.96945,74400000.0
2009-02-18 04:14:00,1.96945,1.96985,1.9691,1.96975,90800000.0
2009-02-18 04:15:00,1.96985,1.97015,1.96965,1.96985,74600000.0
2009-02-18 04:16:00,1.97005,1.97005,1.969,1.9693,84000000.0
2009-02-18 04:17:00,1.9693,1.96975,1.969,1.9693,56200000.0
2009-02-18 04:18:00,1.9692,1.9693,1.9692,1.9693,17200000.0
2009-02-18 04:19:00,1.9693,1.9697,1.9693,1.9696,45400000.0
2009-02-18 04:20:00,1.9696,1.9697,1.9692,1.9697,52600000.0
2009-02-18 04:21:00,1.9697,1.97,1.9697,1.97,47000000.0
2009-02-18 04:22:00,1.97,1.9703,1.9696,1.97005,88400000.0
2009-02-18 04:23:00,1.9699,1.97035,1.96835,1.969,286400000.0
2009-02-18 04:24:00,1.969,1.969,1.96745,1.9679,171000000.0
2009-02-18 04:25:00,1.968,1.9686,1.96735,1.9676,138200000.0
2009-02-18 04:26:00,1.9676,1.96815,1.9673,1.968,173600000.0
2009-02-18 04:27:00,1.9678,1.96805,1.9669,1.96735,235400000.0
2009-02-18 04:28:00,1.96745,1.96815,1.9673,1.96785,192800000.0
2009-02-18 04:29:00,1.96795,1.9686,1.9679,1.96825,196800000.0
2009-02-18 04:30:00,1.96845,1.96875,1.9682,1.9683,55200000.0
2009-02-18 04:31:00,1.96815,1.96825,1.96745,1.96785,116800000.0
2009-02-18 04:32:00,1.96785,1.9681,1.96755,1.96775,102600000.0
2009-02-18 04:33:00,1.9677,1.96805,1.9672,1.9677,106400000.0
2009-02-18 04:34:00,1.9677,1.96955,1.9677,1.9692,198200000.0
2009-02-18 04:35:00,1.96925,1.9712,1.96925,1.9703,131200000.0
2009-02-18 04:36:00,1.9703,1.97065,1.97,1.97025,238000000.0
2009-02-18 04:37:00,1.97045,1.9716,1.9701,1.9712,271400000.0
2009-02-18 04:38:00,1.9712,1.97175,1.97065,1.97135,182600000.0
2009-02-18 04:39:00,1.97135,1.97135,1.9705,1.9705,83800000.0
2009-02-18 04:40:00,1.9706,1.9711,1.97045,1.9707,141800000.0
2009-02-18 04:41:00,1.97075,1.97085,1.9704,1.9708,100400000.0
2009-02-18 04:42:00,1.9708,1.9708,1.9703,1.97055,66600000.0
2009-02-18 04:43:00,1.97065,1.9708,1.96915,1.9701,199800000.0
2009-02-18 04:44:00,1.9701,1.9703,1.96905,1.9698,174600000.0
2009-02-18 04:45:00,1.9697,1.9697,1.9692,1.9692,75000000.0
2009-02-18 04:46:00,1.96945,1.96945,1.9689,1.9689,32800000.0
2009-02-18 04:47:00,1.96875,1.9692,1.9686,1.969,54000000.0
2009-02-18 04:48:00,1.96885,1.9695,1.96865,1.96935,98600000.0
2009-02-18 04:49:00,1.96945,1.96965,1.9691,1.96935,93400000.0
2009-02-18 04:50:00,1.96925,1.9696,1.96895,1.9692,73800000.0
2009-02-18 04:51:00,1.9692,1.97,1.9691,1.9693,67400000.0
2009-02-18 04:52:00,1.9694,1.97005,1.9694,1.96985,128800000.0
2009-02-18 04:53:00,1.96985,1.9702,1.9696,1.97005,121000000.0
2009-02-18 04:54:00,1.97005,1.9701,1.9696,1.9697,89600000.0
2009-02-18 04:55:00,1.9696,1.9703,1.96925,1.9698,114000000.0
2009-02-18 04:56:00,1.9697,1.96975,1.9688,1.9688,115800000.0
2009-02-18 04:57:00,1.96885,1.96955,1.96855,1.96945,188000000.0
2009-02-18 04:58:00,1.9694,1.9702,1.96925,1.96965,125800000.0
2009-02-18 04:59:00,1.9698,1.9701,1.9695,1.9695,83400000.0
2009-02-18 05:00:00,1.96965,1.9698,1.96905,1.96905,140400000.0
2009-02-18 05:01:00,1.96905,1.97005,1.9688,1.96965,143400000.0
2009-02-18 05:02:00,1.9695,1.96975,1.96915,1.96965,93600000.0
2009-02-18 05:03:00,1.9697,1.9709,1.96965,1.9703,96800000.0
2009-02-18 05:04:00,1.9703,1.97045,1.9699,1.97045,70600000.0
2009-02-18 05:05:00,1.97045,1.97045,1.97015,1.9702,28800000.0
2009-02-18 05:06:00,1.9704,1.9704,1.9695,1.96985,95600000.0
2009-02-18 05:07:00,1.97,1.97015,1.97,1.9701,42400000.0
2009-02-18 05:08:00,1.97,1.9708,1.97,1.9705,54800000.0
2009-02-18 05:09:00,1.97045,1.97045,1.9696,1.9696,116000000.0
2009-02-18 05:10:00,1.9698,1.9698,1.9688,1.9689,101800000.0
2009-02-18 05:11:00,1.96905,1.9697,1.96885,1.96915,118400000.0
2009-02-18 05:12:00,1.9692,1.9694,1.96865,1.96895,161600000.0
2009-02-18 05:13:00,1.9691,1.97045,1.96855,1.96985,154200000.0
2009-02-18 05:14:00,1.96985,1.97,1.96905,1.9696,140200000.0
2009-02-18 05:15:00,1.9695,1.97085,1.96875,1.97085,205000000.0
2009-02-18 05:16:00,1.97085,1.97085,1.9705,1.9705,120800000.0
2009-02-18 05:17:00,1.9705,1.9715,1.97045,1.9708,85000000.0
2009-02-18 05:18:00,1.9708,1.97085,1.97065,1.97085,33600000.0
2009-02-18 05:19:00,1.97105,1.9713,1.97085,1.97085,29400000.0
2009-02-18 05:20:00,1.97085,1.9714,1.9706,1.9712,92800000.0
2009-02-18 05:21:00,1.9714,1.9714,1.9701,1.9709,143000000.0
2009-02-18 05:22:00,1.97095,1.9711,1.97035,1.9706,96000000.0
2009-02-18 05:23:00,1.97075,1.9719,1.9706,1.97185,70600000.0
2009-02-18 05:24:00,1.97175,1.97235,1.97155,1.97235,61800000.0
2009-02-18 05:25:00,1.97235,1.9727,1.97175,1.9722,84000000.0
2009-02-18 05:26:00,1.9721,1.9721,1.97175,1.972,16000000.0
2009-02-18 05:27:00,1.9721,1.9723,1.9715,1.9715,27600000.0
2009-02-18 05:28:00,1.9718,1.97275,1.97165,1.9725,139400000.0
2009-02-18 05:29:00,1.9724,1.9725,1.9713,1.9716,180200000.0
2009-02-18 05:30:00,1.97175,1.9726,1.9713,1.97245,157800000.0
2009-02-18 05:31:00,1.97245,1.97295,1.9719,1.97195,134200000.0
2009-02-18 05:32:00,1.9721,1.9722,1.97195,1.9722,60400000.0
2009-02-18 05:33:00,1.9722,1.9722,1.97045,1.9713,163400000.0
2009-02-18 05:34:00,1.97145,1.97155,1.9709,1.9711,125200000.0
2009-02-18 05:35:00,1.97125,1.97145,1.9708,1.9709,43800000.0
2009-02-18 05:36:00,1.97105,1.9713,1.97105,1.9713,18600000.0
2009-02-18 05:37:00,1.97145,1.972,1.9712,1.9719,65000000.0
2009-02-18 05:38:00,1.972,1.972,1.9714,1.9714,81400000.0
2009-02-18 05:39:00,1.9717,1.97255,1.9717,1.97235,77400000.0
2009-02-18 05:40:00,1.9724,1.9724,1.97165,1.9721,75000000.0
2009-02-18 05:41:00,1.9721,1.9721,1.9716,1.97165,36000000.0
2009-02-18 05:42:00,1.9717,1.9717,1.9715,1.9715,38000000.0
2009-02-18 05:43:00,1.97135,1.97165,1.97135,1.97165,8800000.0
2009-02-18 05:44:00,1.97165,1.97165,1.97065,1.971,163400000.0
2009-02-18 05:45:00,1.971,1.972,1.9708,1.97115,146400000.0
2009-02-18 05:46:00,1.97095,1.9716,1.9702,1.9706,197800000.0
2009-02-18 05:47:00,1.97075,1.97105,1.9705,1.9707,154000000.0
2009-02-18 05:48:00,1.9708,1.9723,1.9708,1.97125,150400000.0
2009-02-18 05:49:00,1.97115,1.9717,1.97105,1.97155,95800000.0
2009-02-18 05:50:00,1.9715,1.97165,1.97145,1.97165,31600000.0
2009-02-18 05:51:00,1.9718,1.97185,1.97165,1.9717,76400000.0
2009-02-18 05:52:00,1.9717,1.9725,1.9716,1.97235,91200000.0
2009-02-18 05:53:00,1.97235,1.97235,1.9713,1.97175,103200000.0
2009-02-18 05:54:00,1.97175,1.97175,1.9712,1.97145,102000000.0
2009-02-18 05:55:00,1.97155,1.97205,1.9712,1.97175,110600000.0
2009-02-18 05:56:00,1.97175,1.9722,1.97175,1.9722,56000000.0
2009-02-18 05:57:00,1.9723,1.9723,1.9714,1.97165,82400000.0
2009-02-18 05:58:00,1.97165,1.9719,1.9694,1.9694,133800000.0
2009-02-18 05:59:00,1.9699,1.97085,1.9698,1.97085,65800000.0
2009-02-18 06:00:00,1.97085,1.97085,1.9694,1.9694,81600000.0
2009-02-18 06:01:00,1.9699,1.9705,1.96985,1.97045,139000000.0
2009-02-18 06:02:00,1.97035,1.97055,1.9703,1.9705,105600000.0
2009-02-18 06:03:00,1.97035,1.97035,1.96965,1.9697,87400000.0
2009-02-18 06:04:00,1.96975,1.96995,1.9696,1.96995,65600000.0
2009-02-18 06:05:00,1.9698,1.9703,1.96955,1.96955,132800000.0
2009-02-18 06:06:00,1.9697,1.97035,1.9697,1.9699,129000000.0
2009-02-18 06:07:00,1.97005,1.97005,1.96935,1.9696,48400000.0
2009-02-18 06:08:00,1.9696,1.9696,1.9691,1.9695,58400000.0
2009-02-18 06:09:00,1.9693,1.9701,1.9692,1.97,70800000.0
2009-02-18 06:10:00,1.97005,1.9701,1.9699,1.97,40800000.0
2009-02-18 06:11:00,1.97005,1.9701,1.97,1.97,60800000.0
2009-02-18 06:12:00,1.97005,1.9704,1.97005,1.9701,40000000.0
2009-02-18 06:13:00,1.97015,1.97015,1.9699,1.97005,43200000.0
2009-02-18 06:14:00,1.97005,1.97005,1.9699,1.9699,80400000.0
2009-02-18 06:15:00,1.9699,1.9704,1.96945,1.9696,118800000.0
2009-02-18 06:16:00,1.96955,1.9705,1.96955,1.9703,146200000.0
2009-02-18 06:17:00,1.9703,1.9705,1.96975,1.9703,114400000.0
2009-02-18 06:18:00,1.97035,1.97035,1.96945,1.9695,139400000.0
2009-02-18 06:19:00,1.9694,1.96985,1.9692,1.96925,66400000.0
2009-02-18 06:20:00,1.9692,1.96995,1.9689,1.9695,183800000.0
2009-02-18 06:21:00,1.9695,1.9699,1.9674,1.9674,156800000.0
2009-02-18 06:22:00,1.9677,1.9692,1.9677,1.9692,106800000.0
2009-02-18 06:23:00,1.9691,1.9692,1.96865,1.96905,66400000.0
2009-02-18 06:24:00,1.9689,1.96965,1.9689,1.96945,60000000.0
2009-02-18 06:25:00,1.96945,1.9696,1.96895,1.9691,93600000.0
2009-02-18 06:26:00,1.9692,1.9694,1.96885,1.969,166600000.0
2009-02-18 06:27:00,1.969,1.969,1.9684,1.9687,72000000.0
2009-02-18 06:28:00,1.9687,1.96915,1.9684,1.9686,79600000.0
2009-02-18 06:29:00,1.9686,1.9686,1.96765,1.96855,116800000.0
2009-02-18 06:30:00,1.9686,1.96915,1.96845,1.96915,108800000.0
2009-02-18 06:31:00,1.96915,1.96915,1.9689,1.96905,39200000.0
2009-02-18 06:32:00,1.96905,1.96935,1.96895,1.96935,90600000.0
2009-02-18 06:33:00,1.9689,1.96915,1.96845,1.9688,55600000.0
2009-02-18 06:34:00,1.969,1.969,1.9689,1.9689,5800000.0
2009-02-18 06:35:00,1.969,1.9691,1.96815,1.96825,109600000.0
2009-02-18 06:36:00,1.96815,1.96885,1.968,1.9687,65800000.0
2009-02-18 06:37:00,1.9687,1.96895,1.9683,1.9686,124400000.0
2009-02-18 06:38:00,1.9686,1.96875,1.9685,1.96865,44000000.0
2009-02-18 06:39:00,1.96875,1.96915,1.9684,1.96915,53400000.0
2009-02-18 06:40:00,1.9693,1.9695,1.96925,1.9694,28800000.0
2009-02-18 06:41:00,1.9695,1.9695,1.96905,1.96925,72000000.0
2009-02-18 06:42:00,1.96935,1.96975,1.9685,1.96975,127200000.0
2009-02-18 06:43:00,1.9699,1.96995,1.96925,1.9694,108000000.0
2009-02-18 06:44:00,1.96955,1.96975,1.9693,1.9693,67200000.0
2009-02-18 06:45:00,1.96925,1.96985,1.96925,1.96955,33000000.0
2009-02-18 06:46:00,1.96965,1.96995,1.9692,1.9696,76200000.0
2009-02-18 06:47:00,1.96965,1.96975,1.9688,1.96915,120800000.0
2009-02-18 06:48:00,1.9692,1.96925,1.9692,1.96925,4000000.0
2009-02-18 06:49:00,1.9669,1.9672,1.9668,1.9668,9600000.0
2009-02-18 06:50:00,1.9692,1.9692,1.9691,1.9691,9600000.0
2009-02-18 06:51:00,1.96915,1.96975,1.96915,1.9692,31400000.0
2009-02-18 06:52:00,1.96945,1.9698,1.96945,1.96965,67400000.0
2009-02-18 06:53:00,1.9698,1.9698,1.9689,1.96925,83400000.0
2009-02-18 06:54:00,1.9692,1.96965,1.96915,1.9695,125000000.0
2009-02-18 06:55:00,1.9695,1.96955,1.9693,1.96945,83200000.0
2009-02-18 06:56:00,1.96945,1.96955,1.9694,1.9694,43200000.0
2009-02-18 06:57:00,1.9694,1.9697,1.96935,1.96935,77600000.0
2009-02-18 06:58:00,1.96935,1.97005,1.9689,1.97005,58400000.0
2009-02-18 06:59:00,1.97005,1.9702,1.97005,1.9702,14400000.0
2009-02-18 07:00:00,1.97025,1.97025,1.9701,1.97025,16800000.0
2009-02-18 07:01:00,1.97025,1.97025,1.9697,1.97025,50400000.0
2009-02-18 07:02:00,1.97025,1.97025,1.97,1.97,36000000.0
2009-02-18 07:03:00,1.97,1.9718,1.96995,1.97035,188200000.0
2009-02-18 07:04:00,1.9703,1.9708,1.97015,1.9704,105600000.0
2009-02-18 07:05:00,1.97025,1.97095,1.97025,1.9707,137000000.0
2009-02-18 07:06:00,1.9706,1.97085,1.9698,1.97,119800000.0
2009-02-18 07:07:00,1.9701,1.97075,1.9701,1.97055,105600000.0
2009-02-18 07:08:00,1.97015,1.9708,1.96965,1.9707,68000000.0
2009-02-18 07:09:00,1.9706,1.9708,1.96995,1.97015,172000000.0
2009-02-18 07:10:00,1.97015,1.9704,1.9701,1.9701,38800000.0
2009-02-18 07:11:00,1.97035,1.97065,1.96995,1.9703,61400000.0
2009-02-18 07:12:00,1.9703,1.97075,1.96995,1.97065,107800000.0
2009-02-18 07:13:00,1.9706,1.9712,1.9704,1.97075,129600000.0
2009-02-18 07:14:00,1.9706,1.97065,1.9702,1.9706,118400000.0
2009-02-18 07:15:00,1.97065,1.97105,1.9703,1.97065,76000000.0
2009-02-18 07:16:00,1.97065,1.9707,1.9704,1.9707,66400000.0
2009-02-18 07:17:00,1.97065,1.9708,1.9703,1.9705,59200000.0
2009-02-18 07:18:00,1.9705,1.9708,1.9702,1.9708,85000000.0
2009-02-18 07:19:00,1.9708,1.9708,1.9699,1.9699,117800000.0
2009-02-18 07:20:00,1.9698,1.9699,1.9694,1.9697,139600000.0
2009-02-18 07:21:00,1.9697,1.96985,1.9694,1.9698,95200000.0
2009-02-18 07:22:00,1.96985,1.9699,1.9695,1.9697,132800000.0
2009-02-18 07:23:00,1.9698,1.96985,1.9694,1.9694,51200000.0
2009-02-18 07:24:00,1.9694,1.9696,1.9693,1.96935,80000000.0
2009-02-18 07:25:00,1.9693,1.9695,1.96805,1.9689,124600000.0
2009-02-18 07:26:00,1.96895,1.96915,1.9674,1.96825,80600000.0
2009-02-18 07:27:00,1.96815,1.9687,1.9681,1.9686,89200000.0
2009-02-18 07:28:00,1.9686,1.9686,1.9678,1.9681,70400000.0
2009-02-18 07:29:00,1.9682,1.9683,1.96815,1.96825,27600000.0
2009-02-18 07:30:00,1.96825,1.9685,1.9681,1.96835,77800000.0
2009-02-18 07:31:00,1.96845,1.96845,1.96765,1.96795,66400000.0
2009-02-18 07:32:00,1.9679,1.9679,1.96745,1.96765,54200000.0
2009-02-18 07:33:00,1.96765,1.96775,1.9674,1.9677,63400000.0
2009-02-18 07:34:00,1.96735,1.96765,1.967,1.96765,106400000.0
2009-02-18 07:35:00,1.9675,1.96785,1.9673,1.9673,65800000.0
2009-02-18 07:36:00,1.96745,1.96785,1.96745,1.96785,87600000.0
2009-02-18 07:37:00,1.96785,1.96795,1.9677,1.96775,68800000.0
2009-02-18 07:38:00,1.9678,1.96805,1.96755,1.96805,83200000.0
2009-02-18 07:39:00,1.9682,1.9682,1.96755,1.96755,57600000.0
2009-02-18 07:40:00,1.9676,1.9682,1.9676,1.96785,86400000.0
2009-02-18 07:41:00,1.96785,1.9681,1.96655,1.9671,102400000.0
2009-02-18 07:42:00,1.96705,1.96715,1.967,1.967,15400000.0
2009-02-18 07:43:00,1.96715,1.96725,1.967,1.967,23400000.0
2009-02-18 07:44:00,1.96705,1.9674,1.96705,1.9673,59400000.0
2009-02-18 07:45:00,1.96735,1.96755,1.9671,1.9674,134400000.0
2009-02-18 07:46:00,1.9674,1.9674,1.9671,1.96735,33600000.0
2009-02-18 07:47:00,1.96725,1.9674,1.96715,1.9673,34400000.0
2009-02-18 07:48:00,1.96745,1.96765,1.96715,1.9672,67800000.0
2009-02-18 07:49:00,1.967,1.9673,1.96695,1.96695,53600000.0
2009-02-18 07:50:00,1.967,1.96735,1.9667,1.96675,138800000.0
2009-02-18 07:51:00,1.96665,1.9669,1.96655,1.9667,77000000.0
2009-02-18 07:52:00,1.9667,1.9669,1.9655,1.96595,165600000.0
2009-02-18 07:53:00,1.9659,1.9659,1.965,1.96575,218400000.0
2009-02-18 07:54:00,1.9659,1.967,1.9656,1.967,177400000.0
2009-02-18 07:55:00,1.967,1.96745,1.9661,1.967,179000000.0
2009-02-18 07:56:00,1.96695,1.96725,1.96685,1.9669,88000000.0
2009-02-18 07:57:00,1.96705,1.96715,1.96675,1.96705,82400000.0
2009-02-18 07:58:00,1.9672,1.96775,1.9666,1.9667,200400000.0
2009-02-18 07:59:00,1.96685,1.96685,1.9656,1.96615,129000000.0
2009-02-18 08:00:00,1.96615,1.9668,1.9657,1.96655,152200000.0
2009-02-18 08:01:00,1.96675,1.96735,1.96645,1.96705,146600000.0
2009-02-18 08:02:00,1.967,1.9678,1.967,1.967,112800000.0
2009-02-18 08:03:00,1.9672,1.9676,1.9669,1.967,93600000.0
2009-02-18 08:04:00,1.9671,1.9671,1.96675,1.9668,37600000.0
2009-02-18 08:05:00,1.9669,1.96725,1.9666,1.9669,126400000.0
2009-02-18 08:06:00,1.96705,1.96705,1.9666,1.9669,48000000.0
2009-02-18 08:07:00,1.96695,1.96725,1.9668,1.9669,96800000.0
2009-02-18 08:08:00,1.9668,1.9669,1.96665,1.9667,69600000.0
2009-02-18 08:09:00,1.9667,1.96675,1.9665,1.9666,72800000.0
2009-02-18 08:10:00,1.9665,1.96665,1.96645,1.96665,12000000.0
2009-02-18 08:11:00,1.96665,1.9668,1.9663,1.96665,208800000.0
2009-02-18 08:12:00,1.96665,1.96725,1.965,1.96585,200200000.0
2009-02-18 08:13:00,1.96585,1.9659,1.96515,1.96575,167800000.0
2009-02-18 08:14:00,1.96575,1.96575,1.965,1.96555,89600000.0
2009-02-18 08:15:00,1.9655,1.96625,1.9653,1.96615,136400000.0
2009-02-18 08:16:00,1.9662,1.9665,1.96575,1.96595,97600000.0
2009-02-18 08:17:00,1.96605,1.9663,1.9658,1.9659,124400000.0
2009-02-18 08:18:00,1.96605,1.96615,1.9651,1.96535,61600000.0
2009-02-18 08:19:00,1.9654,1.9654,1.9638,1.96525,213800000.0
2009-02-18 08:20:00,1.96525,1.96525,1.9639,1.96435,234400000.0
2009-02-18 08:21:00,1.96435,1.965,1.9641,1.965,168000000.0
2009-02-18 08:22:00,1.965,1.96635,1.96455,1.96515,239300000.0
2009-02-18 08:23:00,1.96515,1.9655,1.9645,1.96495,232800000.0
2009-02-18 08:24:00,1.9651,1.9662,1.9651,1.9656,218400000.0
2009-02-18 08:25:00,1.9654,1.96715,1.96525,1.9655,161000000.0
2009-02-18 08:26:00,1.9656,1.9666,1.9652,1.96655,206200000.0
2009-02-18 08:27:00,1.9666,1.9668,1.9653,1.9662,180800000.0
2009-02-18 08:28:00,1.9664,1.96685,1.96485,1.96645,250600000.0
2009-02-18 08:29:00,1.96625,1.96675,1.9658,1.9664,120400000.0
2009-02-18 08:30:00,1.96655,1.96695,1.96625,1.96685,95200000.0
2009-02-18 08:31:00,1.96685,1.9671,1.96615,1.96615,115600000.0
2009-02-18 08:32:00,1.9663,1.9669,1.9657,1.96675,160800000.0
2009-02-18 08:33:00,1.9667,1.96715,1.9658,1.9665,158400000.0
2009-02-18 08:34:00,1.9664,1.9678,1.96555,1.9674,256400000.0
2009-02-18 08:35:00,1.96735,1.96815,1.9659,1.96795,230400000.0
2009-02-18 08:36:00,1.96795,1.96825,1.9675,1.968,192000000.0
2009-02-18 08:37:00,1.96785,1.9682,1.96655,1.9667,110800000.0
2009-02-18 08:38:00,1.96665,1.96745,1.9653,1.9654,197400000.0
2009-02-18 08:39:00,1.9654,1.9673,1.96495,1.96685,225600000.0
2009-02-18 08:40:00,1.9664,1.9665,1.96475,1.9653,134800000.0
2009-02-18 08:41:00,1.9653,1.9665,1.96485,1.96515,184700000.0
2009-02-18 08:42:00,1.96525,1.9659,1.96385,1.9641,241200000.0
2009-02-18 08:43:00,1.96425,1.96565,1.96365,1.964,152700000.0
2009-02-18 08:44:00,1.964,1.96505,1.96355,1.96415,228600000.0
2009-02-18 08:45:00,1.9643,1.9646,1.9636,1.9641,227000000.0
2009-02-18 08:46:00,1.96415,1.9643,1.96325,1.96355,164600000.0
2009-02-18 08:47:00,1.9636,1.96505,1.96235,1.9646,167800000.0
2009-02-18 08:48:00,1.9647,1.96525,1.9636,1.96455,191800000.0
2009-02-18 08:49:00,1.96455,1.9649,1.9638,1.96455,143400000.0
2009-02-18 08:50:00,1.96465,1.9657,1.96465,1.9657,113000000.0
2009-02-18 08:51:00,1.9656,1.9656,1.9635,1.9647,110600000.0
2009-02-18 08:52:00,1.96485,1.96515,1.96445,1.9648,134000000.0
2009-02-18 08:53:00,1.96505,1.96595,1.9648,1.9653,166400000.0
2009-02-18 08:54:00,1.96525,1.96575,1.96525,1.96555,64800000.0
2009-02-18 08:55:00,1.96555,1.96575,1.96515,1.9653,72000000.0
2009-02-18 08:56:00,1.9653,1.96585,1.9651,1.9657,86800000.0
2009-02-18 08:57:00,1.9657,1.966,1.9655,1.966,122600000.0
2009-02-18 08:58:00,1.96615,1.9672,1.96565,1.9671,240200000.0
2009-02-18 08:59:00,1.9671,1.9676,1.96645,1.9668,177000000.0
2009-02-18 09:00:00,1.96695,1.9671,1.96555,1.966,226600000.0
2009-02-18 09:01:00,1.9661,1.9668,1.96595,1.96635,175600000.0
2009-02-18 09:02:00,1.96635,1.9664,1.96505,1.9655,137400000.0
2009-02-18 09:03:00,1.9655,1.9657,1.96435,1.96555,272600000.0
2009-02-18 09:04:00,1.9656,1.96595,1.96525,1.96595,207200000.0
2009-02-18 09:05:00,1.96595,1.96705,1.96585,1.9667,257400000.0
2009-02-18 09:06:00,1.9668,1.9668,1.9655,1.96625,226200000.0
2009-02-18 09:07:00,1.9663,1.9673,1.9663,1.9672,103000000.0
2009-02-18 09:08:00,1.9674,1.9674,1.9665,1.96655,176200000.0
2009-02-18 09:09:00,1.96655,1.9675,1.9665,1.9671,206400000.0
2009-02-18 09:10:00,1.96705,1.9675,1.9666,1.96735,335400000.0
2009-02-18 09:11:00,1.96735,1.9675,1.96695,1.9671,238000000.0
2009-02-18 09:12:00,1.9671,1.9677,1.9668,1.9677,219800000.0
2009-02-18 09:13:00,1.9679,1.9682,1.96685,1.9671,197600000.0
2009-02-18 09:14:00,1.9671,1.9679,1.96705,1.9676,196000000.0
2009-02-18 09:15:00,1.9676,1.9678,1.967,1.967,108000000.0
2009-02-18 09:16:00,1.96705,1.96745,1.9667,1.9671,176000000.0
2009-02-18 09:17:00,1.9671,1.96835,1.96685,1.9682,265400000.0
2009-02-18 09:18:00,1.9682,1.96825,1.965,1.96515,246600000.0
2009-02-18 09:19:00,1.96505,1.9681,1.96505,1.9681,238800000.0
2009-02-18 09:20:00,1.9681,1.96895,1.967,1.96735,243400000.0
2009-02-18 09:21:00,1.96735,1.9678,1.96655,1.96765,274400000.0
2009-02-18 09:22:00,1.96765,1.96765,1.96595,1.96685,159000000.0
2009-02-18 09:23:00,1.96685,1.96765,1.96515,1.9661,213400000.0
2009-02-18 09:24:00,1.96625,1.96705,1.96575,1.9666,203000000.0
2009-02-18 09:25:00,1.96675,1.96675,1.96595,1.9661,115600000.0
2009-02-18 09:26:00,1.96605,1.96615,1.9659,1.96605,80000000.0
2009-02-18 09:27:00,1.966,1.96645,1.96555,1.9662,86800000.0
2009-02-18 09:28:00,1.96585,1.96635,1.9649,1.9657,182600000.0
2009-02-18 09:29:00,1.9657,1.9665,1.96565,1.96625,216200000.0
2009-02-18 09:30:00,1.96625,1.96665,1.9646,1.9657,260400000.0
2009-02-18 09:31:00,1.9659,1.96595,1.96325,1.965,272000000.0
2009-02-18 09:32:00,1.965,1.96515,1.9645,1.9646,226400000.0
2009-02-18 09:33:00,1.96475,1.965,1.9641,1.9646,188600000.0
2009-02-18 09:34:00,1.96465,1.9648,1.9641,1.9643,179400000.0
2009-02-18 09:35:00,1.9643,1.9645,1.96395,1.964,207200000.0
2009-02-18 09:36:00,1.96415,1.96505,1.96385,1.96505,266800000.0
2009-02-18 09:37:00,1.96515,1.9664,1.96515,1.96545,283800000.0
2009-02-18 09:38:00,1.96545,1.96735,1.96495,1.96705,260800000.0
2009-02-18 09:39:00,1.96705,1.9675,1.9669,1.9669,214400000.0
2009-02-18 09:40:00,1.9669,1.9672,1.9663,1.967,238000000.0
2009-02-18 09:41:00,1.96695,1.96755,1.96655,1.96735,140000000.0
2009-02-18 09:42:00,1.9675,1.9675,1.96655,1.9668,165400000.0
2009-02-18 09:43:00,1.9667,1.9667,1.9661,1.9665,159600000.0
2009-02-18 09:44:00,1.96655,1.96755,1.96655,1.9673,241600000.0
2009-02-18 09:45:00,1.96725,1.9678,1.9663,1.96655,252800000.0
2009-02-18 09:46:00,1.96655,1.9681,1.9664,1.9679,220800000.0
2009-02-18 09:47:00,1.9678,1.9686,1.9669,1.9672,225400000.0
2009-02-18 09:48:00,1.9672,1.9681,1.9664,1.9667,263200000.0
2009-02-18 09:49:00,1.96685,1.9678,1.96675,1.96775,151800000.0
2009-02-18 09:50:00,1.9678,1.96795,1.96725,1.9675,128800000.0
2009-02-18 09:51:00,1.9675,1.9679,1.96675,1.96745,219200000.0
2009-02-18 09:52:00,1.96755,1.9682,1.96735,1.9681,128000000.0
2009-02-18 09:53:00,1.96795,1.96795,1.965,1.96525,294400000.0
2009-02-18 09:54:00,1.9652,1.9655,1.9646,1.9653,166000000.0
2009-02-18 09:55:00,1.9652,1.9652,1.96465,1.9652,122000000.0
2009-02-18 09:56:00,1.96515,1.9658,1.9647,1.96485,220400000.0
2009-02-18 09:57:00,1.965,1.96565,1.96465,1.9649,202800000.0
2009-02-18 09:58:00,1.9649,1.9658,1.96405,1.96525,277200000.0
2009-02-18 09:59:00,1.96525,1.9663,1.96505,1.9655,250000000.0
2009-02-18 10:00:00,1.96585,1.9685,1.96565,1.9681,258200000.0
2009-02-18 10:01:00,1.96825,1.9684,1.9669,1.9672,251200000.0
2009-02-18 10:02:00,1.96735,1.9676,1.9668,1.96735,166800000.0
2009-02-18 10:03:00,1.9675,1.96795,1.96665,1.9677,164000000.0
2009-02-18 10:04:00,1.9677,1.9687,1.96705,1.96785,185800000.0
2009-02-18 10:05:00,1.96785,1.9679,1.967,1.96745,140800000.0
2009-02-18 10:06:00,1.9675,1.9684,1.96705,1.9677,183200000.0
2009-02-18 10:07:00,1.9677,1.9686,1.9677,1.96805,190600000.0
2009-02-18 10:08:00,1.96805,1.96865,1.967,1.96865,200800000.0
2009-02-18 10:09:00,1.96895,1.96925,1.9676,1.9678,293600000.0
2009-02-18 10:10:00,1.9679,1.96865,1.96535,1.96645,271200000.0
2009-02-18 10:11:00,1.96645,1.96875,1.96645,1.9682,207000000.0
2009-02-18 10:12:00,1.96815,1.96915,1.96785,1.96855,160800000.0
2009-02-18 10:13:00,1.96855,1.9686,1.96805,1.9681,124000000.0
2009-02-18 10:14:00,1.9681,1.96855,1.9672,1.9673,196800000.0
2009-02-18 10:15:00,1.9674,1.9687,1.9672,1.968,204400000.0
2009-02-18 10:16:00,1.968,1.96875,1.9671,1.9672,210800000.0
2009-02-18 10:17:00,1.9673,1.97,1.96725,1.96835,266800000.0
2009-02-18 10:18:00,1.9683,1.9705,1.96785,1.96995,295400000.0
2009-02-18 10:19:00,1.9696,1.9707,1.9696,1.97015,194000000.0
2009-02-18 10:20:00,1.97005,1.9708,1.96935,1.97005,234200000.0
2009-02-18 10:21:00,1.9698,1.96995,1.9689,1.9695,222000000.0
2009-02-18 10:22:00,1.9694,1.9703,1.96885,1.96985,253000000.0
2009-02-18 10:23:00,1.9692,1.9699,1.9686,1.96925,267200000.0
2009-02-18 10:24:00,1.9691,1.96985,1.96845,1.96915,207800000.0
2009-02-18 10:25:00,1.9695,1.9698,1.9682,1.96915,178200000.0
2009-02-18 10:26:00,1.96915,1.9696,1.96885,1.9693,225800000.0
2009-02-18 10:27:00,1.9693,1.96935,1.9666,1.96915,310000000.0
2009-02-18 10:28:00,1.96915,1.96935,1.9673,1.9676,268200000.0
2009-02-18 10:29:00,1.9676,1.96855,1.96715,1.96835,178400000.0
2009-02-18 10:30:00,1.96865,1.97035,1.9681,1.96905,256600000.0
2009-02-18 10:31:00,1.9691,1.9694,1.9673,1.9674,189800000.0
2009-02-18 10:32:00,1.9674,1.96815,1.9674,1.96785,194800000.0
2009-02-18 10:33:00,1.9678,1.9686,1.9676,1.96855,161800000.0
2009-02-18 10:34:00,1.96845,1.9692,1.96825,1.969,184800000.0
2009-02-18 10:35:00,1.96915,1.96915,1.96815,1.9688,203600000.0
2009-02-18 10:36:00,1.96875,1.969,1.9677,1.96775,159200000.0
2009-02-18 10:37:00,1.968,1.9688,1.967,1.96875,228800000.0
2009-02-18 10:38:00,1.96875,1.96955,1.96775,1.96895,235600000.0
2009-02-18 10:39:00,1.96885,1.96985,1.9682,1.9685,194000000.0
2009-02-18 10:40:00,1.96845,1.96855,1.96785,1.968,98400000.0
2009-02-18 10:41:00,1.968,1.968,1.96645,1.96715,229600000.0
2009-02-18 10:42:00,1.96715,1.96735,1.96655,1.9667,190800000.0
2009-02-18 10:43:00,1.96665,1.9669,1.96615,1.96685,262400000.0
2009-02-18 10:44:00,1.96685,1.9678,1.96665,1.9678,160000000.0
2009-02-18 10:45:00,1.96795,1.96825,1.9674,1.96755,144000000.0
2009-02-18 10:46:00,1.96745,1.9675,1.966,1.9669,220000000.0
2009-02-18 10:47:00,1.967,1.96705,1.96625,1.9664,138400000.0
2009-02-18 10:48:00,1.96655,1.96655,1.96585,1.9661,165600000.0
2009-02-18 10:49:00,1.9661,1.967,1.9657,1.96665,177200000.0
2009-02-18 10:50:00,1.96655,1.96655,1.96595,1.96615,207200000.0
2009-02-18 10:51:00,1.96615,1.96665,1.9654,1.9655,101000000.0
2009-02-18 10:52:00,1.96515,1.9654,1.96375,1.96385,181400000.0
2009-02-18 10:53:00,1.9638,1.9649,1.9635,1.9645,230200000.0
2009-02-18 10:54:00,1.9643,1.9662,1.9642,1.96605,271000000.0
2009-02-18 10:55:00,1.96605,1.96635,1.96455,1.96485,230800000.0
2009-02-18 10:56:00,1.96485,1.96575,1.96475,1.96565,188400000.0
2009-02-18 10:57:00,1.96565,1.96615,1.9645,1.9654,231000000.0
2009-02-18 10:58:00,1.9652,1.9658,1.96505,1.9655,186000000.0
2009-02-18 10:59:00,1.96565,1.9657,1.9647,1.96505,165600000.0
2009-02-18 11:00:00,1.96495,1.96635,1.96495,1.96605,189600000.0
2009-02-18 11:01:00,1.96605,1.96655,1.96565,1.9665,178400000.0
2009-02-18 11:02:00,1.9665,1.96695,1.96615,1.9663,217000000.0
2009-02-18 11:03:00,1.96635,1.96645,1.96535,1.96605,123400000.0
2009-02-18 11:04:00,1.96605,1.96645,1.96585,1.96615,160000000.0
2009-02-18 11:05:00,1.9663,1.96685,1.96595,1.96615,212600000.0
2009-02-18 11:06:00,1.96605,1.9664,1.9654,1.96575,140000000.0
2009-02-18 11:07:00,1.96565,1.96595,1.9646,1.9653,111000000.0
2009-02-18 11:08:00,1.96535,1.9657,1.9652,1.9652,103200000.0
2009-02-18 11:09:00,1.9651,1.9666,1.9646,1.9666,214800000.0
2009-02-18 11:10:00,1.96655,1.96725,1.9656,1.9656,143600000.0
2009-02-18 11:11:00,1.9655,1.96585,1.9654,1.96555,108000000.0
2009-02-18 11:12:00,1.9657,1.9662,1.9653,1.9653,104000000.0
2009-02-18 11:13:00,1.96545,1.9671,1.9653,1.96695,203400000.0
2009-02-18 11:14:00,1.9671,1.9684,1.96685,1.9672,241600000.0
2009-02-18 11:15:00,1.96735,1.9705,1.9673,1.9695,231600000.0
2009-02-18 11:16:00,1.9697,1.9697,1.9681,1.9687,182200000.0
2009-02-18 11:17:00,1.96875,1.97025,1.96815,1.9685,165600000.0
2009-02-18 11:18:00,1.96805,1.96925,1.96805,1.96815,136000000.0
2009-02-18 11:19:00,1.96825,1.96865,1.96755,1.96805,148200000.0
2009-02-18 11:20:00,1.96795,1.96815,1.96685,1.96805,203800000.0
2009-02-18 11:21:00,1.96815,1.96905,1.9681,1.96885,140000000.0
2009-02-18 11:22:00,1.969,1.96915,1.96775,1.96835,186800000.0
2009-02-18 11:23:00,1.96825,1.96855,1.9679,1.96825,191200000.0
2009-02-18 11:24:00,1.9683,1.9688,1.9677,1.96775,149600000.0
2009-02-18 11:25:00,1.9679,1.96895,1.9679,1.9685,191600000.0
2009-02-18 11:26:00,1.9685,1.96855,1.9673,1.9676,165800000.0
2009-02-18 11:27:00,1.9676,1.9676,1.96615,1.96725,237400000.0
2009-02-18 11:28:00,1.96725,1.96905,1.967,1.96905,212800000.0
2009-02-18 11:29:00,1.96905,1.96945,1.9674,1.9681,258000000.0
2009-02-18 11:30:00,1.96815,1.9703,1.96805,1.96985,241200000.0
2009-02-18 11:31:00,1.9698,1.9722,1.96965,1.97,252800000.0
2009-02-18 11:32:00,1.9703,1.9715,1.96915,1.9715,260800000.0
2009-02-18 11:33:00,1.9715,1.972,1.9708,1.97135,213200000.0
2009-02-18 11:34:00,1.97135,1.9715,1.9704,1.9704,268800000.0
2009-02-18 11:35:00,1.9704,1.9709,1.97005,1.97045,184000000.0
2009-02-18 11:36:00,1.9706,1.97085,1.96985,1.97005,101200000.0
2009-02-18 11:37:00,1.9699,1.97025,1.96835,1.9698,250800000.0
2009-02-18 11:38:00,1.96985,1.9701,1.96915,1.9693,174000000.0
2009-02-18 11:39:00,1.96945,1.9699,1.9689,1.96915,191000000.0
2009-02-18 11:40:00,1.9695,1.96985,1.9688,1.969,150000000.0
2009-02-18 11:41:00,1.96915,1.9692,1.9678,1.9682,204000000.0
2009-02-18 11:42:00,1.9682,1.9692,1.96785,1.9685,233600000.0
2009-02-18 11:43:00,1.9688,1.96975,1.96865,1.96935,236600000.0
2009-02-18 11:44:00,1.9692,1.97205,1.9688,1.972,250000000.0
2009-02-18 11:45:00,1.97125,1.97245,1.97075,1.97245,291000000.0
2009-02-18 11:46:00,1.97245,1.97305,1.97155,1.97235,256600000.0
2009-02-18 11:47:00,1.97245,1.9734,1.97195,1.9733,148400000.0
2009-02-18 11:48:00,1.97325,1.97385,1.97285,1.97385,126800000.0
2009-02-18 11:49:00,1.97365,1.9739,1.9727,1.97325,206000000.0
2009-02-18 11:50:00,1.97335,1.97445,1.97335,1.974,149200000.0
2009-02-18 11:51:00,1.974,1.9743,1.9737,1.97405,272000000.0
2009-02-18 11:52:00,1.97405,1.9742,1.9733,1.9738,197200000.0
2009-02-18 11:53:00,1.9737,1.97515,1.9734,1.9745,291600000.0
2009-02-18 11:54:00,1.97445,1.97465,1.97415,1.97435,199200000.0
2009-02-18 11:55:00,1.9745,1.97505,1.9741,1.9744,134800000.0
2009-02-18 11:56:00,1.97435,1.97515,1.97395,1.97515,142200000.0
2009-02-18 11:57:00,1.97515,1.9757,1.97505,1.97535,144400000.0
2009-02-18 11:58:00,1.97555,1.97555,1.97435,1.97495,141000000.0
2009-02-18 11:59:00,1.97475,1.97685,1.97445,1.97645,213400000.0
2009-02-18 12:00:00,1.97645,1.97655,1.97475,1.97605,272200000.0
2009-02-18 12:01:00,1.97675,1.97735,1.9757,1.9761,305800000.0
2009-02-18 12:02:00,1.97615,1.9762,1.9756,1.97575,198800000.0
2009-02-18 12:03:00,1.97575,1.9783,1.97545,1.9772,283600000.0
2009-02-18 12:04:00,1.97735,1.9783,1.97655,1.97655,241400000.0
2009-02-18 12:05:00,1.9766,1.97685,1.97525,1.97625,173200000.0
2009-02-18 12:06:00,1.97635,1.97705,1.97585,1.9759,139800000.0
2009-02-18 12:07:00,1.97585,1.97585,1.97495,1.9753,223200000.0
2009-02-18 12:08:00,1.97545,1.9762,1.97545,1.9761,157600000.0
2009-02-18 12:09:00,1.97595,1.9764,1.97585,1.976,85200000.0
2009-02-18 12:10:00,1.976,1.976,1.97535,1.9755,99600000.0
2009-02-18 12:11:00,1.97545,1.97595,1.975,1.97535,192400000.0
2009-02-18 12:12:00,1.97525,1.9753,1.9742,1.9742,140400000.0
2009-02-18 12:13:00,1.9743,1.9747,1.97395,1.974,163200000.0
2009-02-18 12:14:00,1.974,1.97505,1.9736,1.9736,222400000.0
2009-02-18 12:15:00,1.97345,1.97435,1.9733,1.97395,200400000.0
2009-02-18 12:16:00,1.9738,1.9746,1.97365,1.9744,200800000.0
2009-02-18 12:17:00,1.97425,1.9747,1.97375,1.97455,116400000.0
2009-02-18 12:18:00,1.97445,1.97445,1.97375,1.9739,101200000.0
2009-02-18 12:19:00,1.9741,1.975,1.9737,1.9747,165800000.0
2009-02-18 12:20:00,1.9747,1.9752,1.9744,1.97465,157400000.0
2009-02-18 12:21:00,1.97465,1.9752,1.974,1.97405,191000000.0
2009-02-18 12:22:00,1.97385,1.97385,1.9727,1.9729,221200000.0
2009-02-18 12:23:00,1.9729,1.9737,1.9725,1.9736,200800000.0
2009-02-18 12:24:00,1.9735,1.97435,1.9717,1.97385,231200000.0
2009-02-18 12:25:00,1.97405,1.97405,1.9725,1.9729,189600000.0
2009-02-18 12:26:00,1.9725,1.97305,1.97185,1.9722,185400000.0
2009-02-18 12:27:00,1.9724,1.9729,1.97205,1.97235,139600000.0
2009-02-18 12:28:00,1.97275,1.9739,1.97265,1.9728,299800000.0
2009-02-18 12:29:00,1.9728,1.97335,1.9719,1.97275,239600000.0
2009-02-18 12:30:00,1.9727,1.9727,1.9709,1.9711,270800000.0
2009-02-18 12:31:00,1.97145,1.9723,1.9709,1.9723,259600000.0
2009-02-18 12:32:00,1.97265,1.97325,1.9723,1.9725,199000000.0
2009-02-18 12:33:00,1.9726,1.97315,1.9723,1.9728,137200000.0
2009-02-18 12:34:00,1.97265,1.9734,1.97265,1.9734,78000000.0
2009-02-18 12:35:00,1.97355,1.97415,1.97355,1.9741,132000000.0
2009-02-18 12:36:00,1.974,1.9743,1.97335,1.97375,252400000.0
2009-02-18 12:37:00,1.9736,1.974,1.9706,1.9707,238000000.0
2009-02-18 12:38:00,1.9708,1.9724,1.9707,1.97175,232800000.0
2009-02-18 12:39:00,1.97175,1.9723,1.9706,1.9716,236600000.0
2009-02-18 12:40:00,1.9718,1.9728,1.97145,1.97235,176000000.0
2009-02-18 12:41:00,1.97235,1.9728,1.97215,1.97255,174400000.0
2009-02-18 12:42:00,1.9725,1.9725,1.97035,1.971,133400000.0
2009-02-18 12:43:00,1.971,1.9717,1.9709,1.9717,190600000.0
2009-02-18 12:44:00,1.9717,1.9723,1.97165,1.9722,85600000.0
2009-02-18 12:45:00,1.97225,1.9741,1.9721,1.9735,188400000.0
2009-02-18 12:46:00,1.9736,1.9738,1.97255,1.97335,141600000.0
2009-02-18 12:47:00,1.97355,1.9737,1.9724,1.9732,111000000.0
2009-02-18 12:48:00,1.97315,1.97345,1.97255,1.9734,94400000.0
2009-02-18 12:49:00,1.97345,1.9736,1.97295,1.9733,121600000.0
2009-02-18 12:50:00,1.9733,1.97345,1.97285,1.9732,100000000.0
2009-02-18 12:51:00,1.9733,1.97365,1.9732,1.97335,46400000.0
2009-02-18 12:52:00,1.97345,1.97365,1.9731,1.97365,96000000.0
2009-02-18 12:53:00,1.97355,1.97395,1.97315,1.97385,153200000.0
2009-02-18 12:54:00,1.97385,1.9742,1.9725,1.9734,203200000.0
2009-02-18 12:55:00,1.97345,1.97385,1.97325,1.97345,163200000.0
2009-02-18 12:56:00,1.97345,1.9739,1.9733,1.9739,108000000.0
2009-02-18 12:57:00,1.9739,1.9739,1.9718,1.97235,178200000.0
2009-02-18 12:58:00,1.97245,1.9737,1.9723,1.97245,238000000.0
2009-02-18 12:59:00,1.9726,1.9728,1.97195,1.97245,153000000.0
2009-02-18 13:00:00,1.9724,1.9726,1.9719,1.9725,156800000.0
2009-02-18 13:01:00,1.9725,1.97285,1.97225,1.9726,124400000.0
2009-02-18 13:02:00,1.97255,1.97285,1.9725,1.9727,130400000.0
2009-02-18 13:03:00,1.97285,1.97295,1.9724,1.9725,161600000.0
2009-02-18 13:04:00,1.97235,1.97265,1.97085,1.9714,238400000.0
2009-02-18 13:05:00,1.97145,1.97145,1.97115,1.9714,160400000.0
2009-02-18 13:06:00,1.97135,1.9727,1.97135,1.9725,153200000.0
2009-02-18 13:07:00,1.97225,1.97275,1.97115,1.9712,179400000.0
2009-02-18 13:08:00,1.97135,1.97195,1.97125,1.97195,201200000.0
2009-02-18 13:09:00,1.97195,1.97195,1.97095,1.97095,183600000.0
2009-02-18 13:10:00,1.97095,1.97125,1.97035,1.9704,184800000.0
2009-02-18 13:11:00,1.9704,1.97075,1.9704,1.9706,52000000.0
2009-02-18 13:12:00,1.97055,1.9706,1.96975,1.97045,163600000.0
2009-02-18 13:13:00,1.9704,1.9705,1.9701,1.9704,83600000.0
2009-02-18 13:14:00,1.97055,1.97155,1.97045,1.97115,61000000.0
2009-02-18 13:15:00,1.9712,1.97315,1.9712,1.97195,229200000.0
2009-02-18 13:16:00,1.97205,1.9723,1.97145,1.9722,172400000.0
2009-02-18 13:17:00,1.9722,1.97255,1.97175,1.97255,123000000.0
2009-02-18 13:18:00,1.9726,1.9731,1.9724,1.97295,280000000.0
2009-02-18 13:19:00,1.97295,1.9744,1.9722,1.97415,231600000.0
2009-02-18 13:20:00,1.97455,1.9753,1.97355,1.97445,265600000.0
2009-02-18 13:21:00,1.9744,1.9762,1.97405,1.9748,242800000.0
2009-02-18 13:22:00,1.9748,1.975,1.97385,1.9742,129000000.0
2009-02-18 13:23:00,1.97405,1.9748,1.9727,1.9732,243800000.0
2009-02-18 13:24:00,1.9732,1.97385,1.9728,1.9735,169600000.0
2009-02-18 13:25:00,1.9738,1.97465,1.9735,1.9741,240000000.0
2009-02-18 13:26:00,1.974,1.97405,1.97305,1.97315,159600000.0
2009-02-18 13:27:00,1.9731,1.9732,1.9726,1.9727,139600000.0
2009-02-18 13:28:00,1.97245,1.97305,1.97195,1.97235,208200000.0
2009-02-18 13:29:00,1.97235,1.97265,1.9711,1.97135,196400000.0
2009-02-18 13:30:00,1.97135,1.9717,1.9693,1.9697,207000000.0
2009-02-18 13:31:00,1.96985,1.97155,1.9698,1.9709,306000000.0
2009-02-18 13:32:00,1.971,1.9719,1.9705,1.97185,235800000.0
2009-02-18 13:33:00,1.9718,1.973,1.97175,1.97255,191800000.0
2009-02-18 13:34:00,1.9725,1.97255,1.97115,1.97165,135600000.0
2009-02-18 13:35:00,1.97165,1.9724,1.97165,1.9719,128400000.0
2009-02-18 13:36:00,1.9721,1.9724,1.9717,1.97225,152600000.0
2009-02-18 13:37:00,1.9723,1.9725,1.97155,1.9725,124200000.0
2009-02-18 13:38:00,1.9726,1.97275,1.97215,1.9724,133600000.0
2009-02-18 13:39:00,1.9725,1.9733,1.97245,1.9732,150800000.0
2009-02-18 13:40:00,1.9732,1.9732,1.97285,1.97295,59200000.0
2009-02-18 13:41:00,1.97295,1.97295,1.97255,1.97265,104800000.0
2009-02-18 13:42:00,1.9727,1.97495,1.9725,1.97435,215000000.0
2009-02-18 13:43:00,1.97475,1.9752,1.97345,1.97355,180300000.0
2009-02-18 13:44:00,1.97345,1.97445,1.97345,1.97375,141800000.0
2009-02-18 13:45:00,1.9739,1.97545,1.9733,1.97465,169000000.0
2009-02-18 13:46:00,1.97475,1.97495,1.9743,1.97435,141000000.0
2009-02-18 13:47:00,1.97435,1.9746,1.9743,1.97435,51600000.0
2009-02-18 13:48:00,1.9744,1.9747,1.97315,1.9742,160800000.0
2009-02-18 13:49:00,1.97405,1.9742,1.97355,1.9736,138800000.0
2009-02-18 13:50:00,1.9738,1.9738,1.97315,1.97335,241800000.0
2009-02-18 13:51:00,1.97335,1.97465,1.97315,1.9739,153400000.0
2009-02-18 13:52:00,1.9739,1.97415,1.9733,1.9738,187400000.0
2009-02-18 13:53:00,1.9738,1.975,1.9736,1.975,174200000.0
2009-02-18 13:54:00,1.97495,1.9755,1.97435,1.9749,221600000.0
2009-02-18 13:55:00,1.975,1.9751,1.97455,1.9746,140800000.0
2009-02-18 13:56:00,1.97445,1.9745,1.97365,1.9744,139400000.0
2009-02-18 13:57:00,1.9744,1.9749,1.97385,1.97425,154600000.0
2009-02-18 13:58:00,1.9743,1.9743,1.97305,1.97305,93400000.0
2009-02-18 13:59:00,1.9731,1.9734,1.97245,1.97275,129600000.0
2009-02-18 14:00:00,1.97275,1.97445,1.97235,1.97445,203200000.0
2009-02-18 14:01:00,1.97445,1.975,1.9744,1.97465,86200000.0
2009-02-18 14:02:00,1.97475,1.9753,1.9743,1.97505,121400000.0
2009-02-18 14:03:00,1.9751,1.9756,1.97495,1.97555,51600000.0
2009-02-18 14:04:00,1.9756,1.97565,1.9751,1.97525,93400000.0
2009-02-18 14:05:00,1.97545,1.9762,1.97545,1.9758,90600000.0
2009-02-18 14:06:00,1.97565,1.97655,1.97565,1.97615,122200000.0
2009-02-18 14:07:00,1.97605,1.9763,1.97575,1.97625,84400000.0
2009-02-18 14:08:00,1.9763,1.9766,1.976,1.9766,56200000.0
2009-02-18 14:09:00,1.9766,1.9767,1.9754,1.97645,186800000.0
2009-02-18 14:10:00,1.97665,1.97815,1.9766,1.9776,164800000.0
2009-02-18 14:11:00,1.9776,1.97795,1.97715,1.97725,156600000.0
2009-02-18 14:12:00,1.97725,1.97765,1.97635,1.97635,99800000.0
2009-02-18 14:13:00,1.9763,1.97725,1.97495,1.97725,131200000.0
2009-02-18 14:14:00,1.9772,1.9774,1.973,1.97355,181200000.0
2009-02-18 14:15:00,1.97355,1.9744,1.97295,1.97335,125200000.0
2009-02-18 14:16:00,1.9733,1.9733,1.97185,1.97195,177000000.0
2009-02-18 14:17:00,1.972,1.97235,1.9707,1.97135,180800000.0
2009-02-18 14:18:00,1.97115,1.9723,1.97115,1.9719,104200000.0
2009-02-18 14:19:00,1.97185,1.97215,1.9715,1.97185,72800000.0
2009-02-18 14:20:00,1.97165,1.9721,1.97135,1.9718,93400000.0
2009-02-18 14:21:00,1.9719,1.9735,1.97165,1.9729,112600000.0
2009-02-18 14:22:00,1.97315,1.97365,1.97205,1.9721,214000000.0
2009-02-18 14:23:00,1.97215,1.97255,1.97175,1.9719,201400000.0
2009-02-18 14:24:00,1.972,1.9722,1.97175,1.9719,143200000.0
2009-02-18 14:25:00,1.9719,1.9719,1.97065,1.97135,80200000.0
2009-02-18 14:26:00,1.97145,1.9718,1.97125,1.9718,132200000.0
2009-02-18 14:27:00,1.9718,1.97205,1.9701,1.9707,135200000.0
2009-02-18 14:28:00,1.9707,1.971,1.97025,1.97025,108000000.0
2009-02-18 14:29:00,1.97045,1.97045,1.96985,1.9699,84200000.0
2009-02-18 14:30:00,1.97065,1.9731,1.97065,1.973,192800000.0
2009-02-18 14:31:00,1.9729,1.97295,1.9722,1.97225,157200000.0
2009-02-18 14:32:00,1.97235,1.9732,1.97065,1.9732,202600000.0
2009-02-18 14:33:00,1.9732,1.9741,1.97285,1.97395,168600000.0
2009-02-18 14:34:00,1.97405,1.97455,1.97305,1.97455,185500000.0
2009-02-18 14:35:00,1.97455,1.975,1.97425,1.9745,209600000.0
2009-02-18 14:36:00,1.9745,1.9745,1.9734,1.9739,181200000.0
2009-02-18 14:37:00,1.9739,1.975,1.97305,1.97465,143600000.0
2009-02-18 14:38:00,1.97425,1.9746,1.97375,1.97375,129000000.0
2009-02-18 14:39:00,1.97365,1.9741,1.97295,1.974,122600000.0
2009-02-18 14:40:00,1.974,1.97445,1.97365,1.97415,215600000.0
2009-02-18 14:41:00,1.97415,1.9754,1.97415,1.9753,189400000.0
2009-02-18 14:42:00,1.9752,1.9759,1.97505,1.97555,189200000.0
2009-02-18 14:43:00,1.97545,1.9757,1.97505,1.9753,159800000.0
2009-02-18 14:44:00,1.9753,1.9753,1.97235,1.9728,182800000.0
2009-02-18 14:45:00,1.9728,1.9739,1.97265,1.9739,130600000.0
2009-02-18 14:46:00,1.974,1.97445,1.9735,1.9743,96600000.0
2009-02-18 14:47:00,1.97445,1.97565,1.9744,1.9754,132800000.0
2009-02-18 14:48:00,1.97525,1.97525,1.9739,1.9743,146200000.0
2009-02-18 14:49:00,1.97455,1.97465,1.97395,1.97425,73400000.0
2009-02-18 14:50:00,1.97425,1.9744,1.97395,1.9743,64400000.0
2009-02-18 14:51:00,1.9743,1.9744,1.97315,1.97315,78800000.0
2009-02-18 14:52:00,1.97335,1.97405,1.97315,1.9738,152400000.0
2009-02-18 14:53:00,1.9739,1.97465,1.97375,1.97455,74600000.0
2009-02-18 14:54:00,1.97465,1.97535,1.97455,1.97505,91800000.0
2009-02-18 14:55:00,1.97535,1.97595,1.9748,1.9748,170400000.0
2009-02-18 14:56:00,1.975,1.97515,1.9731,1.9734,237400000.0
2009-02-18 14:57:00,1.9734,1.97375,1.9728,1.97355,90900000.0
2009-02-18 14:58:00,1.97355,1.9741,1.9729,1.9734,158500000.0
2009-02-18 14:59:00,1.97375,1.9744,1.97315,1.97315,188000000.0
2009-02-18 15:00:00,1.97315,1.97355,1.97205,1.9726,207000000.0
2009-02-18 15:01:00,1.97225,1.9734,1.9717,1.973,174200000.0
2009-02-18 15:02:00,1.973,1.97325,1.9719,1.97275,219400000.0
2009-02-18 15:03:00,1.9724,1.97305,1.9724,1.97265,188400000.0
2009-02-18 15:04:00,1.97265,1.97315,1.9725,1.9727,168800000.0
2009-02-18 15:05:00,1.97255,1.97275,1.97175,1.97265,122000000.0
2009-02-18 15:06:00,1.97265,1.9735,1.97255,1.973,187200000.0
2009-02-18 15:07:00,1.973,1.97335,1.97215,1.9726,148800000.0
2009-02-18 15:08:00,1.9727,1.9729,1.97205,1.97205,130600000.0
2009-02-18 15:09:00,1.97205,1.97255,1.97175,1.9721,153000000.0
2009-02-18 15:10:00,1.97225,1.97305,1.972,1.9722,154400000.0
2009-02-18 15:11:00,1.97225,1.97265,1.97165,1.97205,163800000.0
2009-02-18 15:12:00,1.97205,1.97235,1.9717,1.9718,158800000.0
2009-02-18 15:13:00,1.9718,1.97275,1.9717,1.97225,144800000.0
2009-02-18 15:14:00,1.97215,1.97285,1.97115,1.9727,178000000.0
2009-02-18 15:15:00,1.97235,1.97375,1.97195,1.97325,199400000.0
2009-02-18 15:16:00,1.97325,1.97455,1.9729,1.9739,202400000.0
2009-02-18 15:17:00,1.9739,1.97415,1.9731,1.9731,103600000.0
2009-02-18 15:18:00,1.9731,1.9737,1.97255,1.97365,135200000.0
2009-02-18 15:19:00,1.97375,1.97385,1.9725,1.97265,169500000.0
2009-02-18 15:20:00,1.9728,1.9734,1.9725,1.97335,90000000.0
2009-02-18 15:21:00,1.97325,1.9735,1.973,1.97305,69400000.0
2009-02-18 15:22:00,1.9733,1.9736,1.9723,1.9726,66400000.0
2009-02-18 15:23:00,1.97275,1.97285,1.97115,1.97115,118400000.0
2009-02-18 15:24:00,1.97115,1.9729,1.97065,1.97215,254600000.0
2009-02-18 15:25:00,1.9721,1.9744,1.972,1.972,307600000.0
2009-02-18 15:26:00,1.97215,1.97395,1.972,1.97375,198800000.0
2009-02-18 15:27:00,1.97375,1.97465,1.9732,1.9733,117600000.0
2009-02-18 15:28:00,1.9733,1.9739,1.9728,1.97335,139800000.0
2009-02-18 15:29:00,1.9734,1.97385,1.9701,1.97175,141000000.0
2009-02-18 15:30:00,1.9719,1.97375,1.9712,1.97265,222200000.0
2009-02-18 15:31:00,1.97265,1.97305,1.9709,1.9711,194500000.0
2009-02-18 15:32:00,1.97075,1.97125,1.9697,1.9705,215400000.0
2009-02-18 15:33:00,1.97065,1.97075,1.97015,1.97055,172000000.0
2009-02-18 15:34:00,1.97055,1.97185,1.97055,1.9714,200600000.0
2009-02-18 15:35:00,1.9719,1.97305,1.97125,1.9719,125000000.0
2009-02-18 15:36:00,1.97205,1.9723,1.97105,1.9715,210800000.0
2009-02-18 15:37:00,1.9715,1.97295,1.97125,1.97225,270200000.0
2009-02-18 15:38:00,1.9719,1.97255,1.9716,1.97205,177200000.0
2009-02-18 15:39:00,1.97195,1.97305,1.9717,1.97175,180200000.0
2009-02-18 15:40:00,1.97165,1.9725,1.9711,1.97205,189600000.0
2009-02-18 15:41:00,1.97215,1.97235,1.97105,1.97165,181600000.0
2009-02-18 15:42:00,1.9715,1.9716,1.9709,1.9714,135800000.0
2009-02-18 15:43:00,1.97125,1.9723,1.97105,1.9722,214800000.0
2009-02-18 15:44:00,1.97215,1.97245,1.97105,1.97115,159800000.0
2009-02-18 15:45:00,1.9711,1.9724,1.9709,1.97165,179800000.0
2009-02-18 15:46:00,1.97155,1.97225,1.9713,1.9716,231600000.0
2009-02-18 15:47:00,1.9718,1.97195,1.9694,1.9701,180500000.0
2009-02-18 15:48:00,1.9704,1.97175,1.9703,1.9714,199600000.0
2009-02-18 15:49:00,1.97155,1.97345,1.9709,1.97335,124200000.0
2009-02-18 15:50:00,1.973,1.9731,1.9713,1.9715,178200000.0
2009-02-18 15:51:00,1.9711,1.9714,1.97065,1.971,158000000.0
2009-02-18 15:52:00,1.971,1.9713,1.9704,1.9713,154600000.0
2009-02-18 15:53:00,1.9713,1.9729,1.97095,1.97285,187600000.0
2009-02-18 15:54:00,1.9723,1.97265,1.97,1.97,174400000.0
2009-02-18 15:55:00,1.9699,1.9705,1.96945,1.97015,144600000.0
2009-02-18 15:56:00,1.97015,1.97095,1.97005,1.9705,126900000.0
2009-02-18 15:57:00,1.97045,1.97085,1.97015,1.9703,202800000.0
2009-02-18 15:58:00,1.9703,1.97105,1.9699,1.97045,208200000.0
2009-02-18 15:59:00,1.9705,1.97295,1.9705,1.9722,235800000.0
2009-02-18 16:00:00,1.9718,1.97265,1.97085,1.97205,186800000.0
2009-02-18 16:01:00,1.97205,1.97225,1.96955,1.96955,236400000.0
2009-02-18 16:02:00,1.9696,1.9701,1.96945,1.97,132200000.0
2009-02-18 16:03:00,1.97005,1.97095,1.9687,1.96975,154400000.0
2009-02-18 16:04:00,1.9699,1.97035,1.96915,1.96925,143200000.0
2009-02-18 16:05:00,1.96925,1.96925,1.96805,1.96855,183900000.0
2009-02-18 16:06:00,1.9688,1.96925,1.96755,1.9678,198200000.0
2009-02-18 16:07:00,1.9678,1.9686,1.96765,1.9686,183400000.0
2009-02-18 16:08:00,1.96845,1.9687,1.9658,1.96625,229800000.0
2009-02-18 16:09:00,1.9659,1.9674,1.9658,1.96715,221400000.0
2009-02-18 16:10:00,1.9671,1.9674,1.9671,1.96725,128800000.0
2009-02-18 16:11:00,1.96725,1.9674,1.9661,1.9667,104400000.0
2009-02-18 16:12:00,1.96685,1.9675,1.96635,1.96745,192200000.0
2009-02-18 16:13:00,1.96745,1.9679,1.9666,1.96665,164000000.0
2009-02-18 16:14:00,1.96665,1.96695,1.96635,1.96695,96800000.0
2009-02-18 16:15:00,1.9669,1.9675,1.9664,1.96715,266600000.0
2009-02-18 16:16:00,1.9673,1.96765,1.9665,1.9669,192800000.0
2009-02-18 16:17:00,1.9669,1.96725,1.96655,1.96705,144800000.0
2009-02-18 16:18:00,1.96715,1.9679,1.96715,1.9679,153400000.0
2009-02-18 16:19:00,1.9679,1.9691,1.9679,1.96895,120400000.0
2009-02-18 16:20:00,1.969,1.969,1.96635,1.9669,160000000.0
2009-02-18 16:21:00,1.967,1.96795,1.9669,1.9679,132200000.0
2009-02-18 16:22:00,1.9679,1.96875,1.9675,1.96875,177400000.0
2009-02-18 16:23:00,1.96885,1.9691,1.9683,1.9685,146200000.0
2009-02-18 16:24:00,1.9685,1.9688,1.9683,1.9687,119000000.0
2009-02-18 16:25:00,1.9687,1.9695,1.9686,1.96925,77000000.0
2009-02-18 16:26:00,1.96925,1.96965,1.969,1.96905,64800000.0
2009-02-18 16:27:00,1.9691,1.9692,1.9681,1.96845,176800000.0
2009-02-18 16:28:00,1.96845,1.9689,1.96765,1.96815,197800000.0
2009-02-18 16:29:00,1.96835,1.96865,1.96765,1.9679,141600000.0
2009-02-18 16:30:00,1.9679,1.9698,1.9678,1.96975,183600000.0
2009-02-18 16:31:00,1.96985,1.96995,1.96705,1.96755,231000000.0
2009-02-18 16:32:00,1.9674,1.96845,1.967,1.9678,206000000.0
2009-02-18 16:33:00,1.96835,1.96975,1.96825,1.96935,206800000.0
2009-02-18 16:34:00,1.9693,1.96965,1.96845,1.96855,276800000.0
2009-02-18 16:35:00,1.96855,1.9691,1.96785,1.96805,227600000.0
2009-02-18 16:36:00,1.96805,1.9682,1.96655,1.9678,260400000.0
2009-02-18 16:37:00,1.9679,1.9708,1.9679,1.9705,236300000.0
2009-02-18 16:38:00,1.97055,1.97145,1.97015,1.9705,246000000.0
2009-02-18 16:39:00,1.97055,1.97075,1.96885,1.9701,209800000.0
2009-02-18 16:40:00,1.97,1.97045,1.9681,1.9681,240600000.0
2009-02-18 16:41:00,1.96795,1.96905,1.9677,1.96835,217400000.0
2009-02-18 16:42:00,1.96845,1.96955,1.96775,1.96835,282800000.0
2009-02-18 16:43:00,1.9684,1.96915,1.9682,1.9683,189200000.0
2009-02-18 16:44:00,1.96815,1.969,1.96715,1.9673,238200000.0
2009-02-18 16:45:00,1.96735,1.96755,1.96575,1.96625,229400000.0
2009-02-18 16:46:00,1.9665,1.96675,1.96475,1.96535,218600000.0
2009-02-18 16:47:00,1.9656,1.96735,1.9656,1.96655,239800000.0
2009-02-18 16:48:00,1.96665,1.9671,1.96615,1.9667,223400000.0
2009-02-18 16:49:00,1.9667,1.9679,1.9661,1.9662,239300000.0
2009-02-18 16:50:00,1.96615,1.96845,1.96615,1.9672,224000000.0
2009-02-18 16:51:00,1.9671,1.9674,1.9664,1.9674,201800000.0
2009-02-18 16:52:00,1.96735,1.9682,1.96735,1.9676,188800000.0
2009-02-18 16:53:00,1.96745,1.96835,1.96675,1.967,240000000.0
2009-02-18 16:54:00,1.967,1.96915,1.9669,1.96855,241400000.0
2009-02-18 16:55:00,1.9684,1.9684,1.96755,1.9678,149400000.0
2009-02-18 16:56:00,1.9678,1.9697,1.9678,1.96955,207400000.0
2009-02-18 16:57:00,1.9697,1.97,1.96845,1.9693,260400000.0
2009-02-18 16:58:00,1.9692,1.96925,1.96625,1.96855,242300000.0
2009-02-18 16:59:00,1.96855,1.97025,1.96775,1.9693,263400000.0
2009-02-18 17:00:00,1.9693,1.97035,1.96855,1.9693,242800000.0
2009-02-18 17:01:00,1.96955,1.9697,1.9669,1.968,258600000.0
2009-02-18 17:02:00,1.96795,1.96965,1.96775,1.96935,158600000.0
2009-02-18 17:03:00,1.9694,1.9694,1.96805,1.9685,248600000.0
2009-02-18 17:04:00,1.96845,1.97015,1.9681,1.9684,156200000.0
2009-02-18 17:05:00,1.96835,1.9702,1.9682,1.9693,234100000.0
2009-02-18 17:06:00,1.9692,1.97105,1.96865,1.971,177800000.0
2009-02-18 17:07:00,1.97105,1.97105,1.9703,1.9705,118800000.0
2009-02-18 17:08:00,1.97065,1.97075,1.9688,1.9695,189400000.0
2009-02-18 17:09:00,1.9693,1.97045,1.9684,1.9701,206500000.0
2009-02-18 17:10:00,1.9703,1.97215,1.9692,1.97215,223600000.0
2009-02-18 17:11:00,1.97185,1.9727,1.97135,1.9721,191600000.0
2009-02-18 17:12:00,1.9722,1.97235,1.97135,1.97205,236200000.0
2009-02-18 17:13:00,1.9719,1.97195,1.97025,1.9713,207600000.0
2009-02-18 17:14:00,1.97135,1.9731,1.9713,1.97265,189000000.0
2009-02-18 17:15:00,1.9727,1.974,1.97225,1.9729,217600000.0
2009-02-18 17:16:00,1.9725,1.97355,1.97225,1.97315,215800000.0
2009-02-18 17:17:00,1.97315,1.9739,1.9719,1.9737,174200000.0
2009-02-18 17:18:00,1.9735,1.97485,1.97275,1.9744,211400000.0
2009-02-18 17:19:00,1.9746,1.97585,1.9738,1.9752,196000000.0
2009-02-18 17:20:00,1.9754,1.97615,1.9743,1.9744,225600000.0
2009-02-18 17:21:00,1.97445,1.97565,1.97415,1.97435,199000000.0
2009-02-18 17:22:00,1.9744,1.97585,1.97405,1.97565,152000000.0
2009-02-18 17:23:00,1.97565,1.97605,1.9741,1.97415,194300000.0
2009-02-18 17:24:00,1.9741,1.97485,1.9735,1.9745,205400000.0
2009-02-18 17:25:00,1.97435,1.9754,1.974,1.9747,163400000.0
2009-02-18 17:26:00,1.97435,1.9768,1.97405,1.9767,221400000.0
2009-02-18 17:27:00,1.97665,1.97725,1.97385,1.974,225800000.0
2009-02-18 17:28:00,1.9741,1.97605,1.9737,1.97605,203800000.0
2009-02-18 17:29:00,1.97595,1.97645,1.97495,1.976,263000000.0
2009-02-18 17:30:00,1.976,1.976,1.97455,1.97525,298500004.0
2009-02-18 17:31:00,1.9752,1.97545,1.97355,1.97445,238800000.0
2009-02-18 17:32:00,1.9747,1.9747,1.97325,1.97415,213700000.0
2009-02-18 17:33:00,1.97415,1.9746,1.97375,1.97415,218400000.0
2009-02-18 17:34:00,1.97415,1.9749,1.9739,1.974,159800000.0
2009-02-18 17:35:00,1.974,1.97505,1.9736,1.97475,231800000.0
2009-02-18 17:36:00,1.97475,1.9752,1.97305,1.97505,255100000.0
2009-02-18 17:37:00,1.97505,1.97575,1.97435,1.97525,287800000.0
2009-02-18 17:38:00,1.97535,1.9756,1.97395,1.97425,264600000.0
2009-02-18 17:39:00,1.97425,1.97475,1.97345,1.97425,176400000.0
2009-02-18 17:40:00,1.97425,1.97435,1.97225,1.97235,281800000.0
2009-02-18 17:41:00,1.97235,1.9728,1.9715,1.9721,259100000.0
2009-02-18 17:42:00,1.9722,1.97325,1.97175,1.97265,205800000.0
2009-02-18 17:43:00,1.97265,1.97295,1.9707,1.9714,208800000.0
2009-02-18 17:44:00,1.97115,1.97205,1.9707,1.9714,164800000.0
2009-02-18 17:45:00,1.97135,1.97205,1.97025,1.97085,206500000.0
2009-02-18 17:46:00,1.9705,1.9711,1.97015,1.97045,190000000.0
2009-02-18 17:47:00,1.97035,1.9715,1.97,1.9707,224800000.0
2009-02-18 17:48:00,1.97085,1.97085,1.96935,1.9704,221600000.0
2009-02-18 17:49:00,1.9705,1.97255,1.9705,1.971,313200000.0
2009-02-18 17:50:00,1.971,1.9717,1.97035,1.9705,218000000.0
2009-02-18 17:51:00,1.97075,1.9713,1.9702,1.9709,222200000.0
2009-02-18 17:52:00,1.97075,1.97305,1.97035,1.97295,220600000.0
2009-02-18 17:53:00,1.97305,1.97315,1.9715,1.97195,205400000.0
2009-02-18 17:54:00,1.97195,1.9725,1.97075,1.97105,185600000.0
2009-02-18 17:55:00,1.9711,1.9724,1.97105,1.9724,210000000.0
2009-02-18 17:56:00,1.97255,1.97315,1.9716,1.972,214600000.0
2009-02-18 17:57:00,1.97185,1.9726,1.9706,1.97105,192700000.0
2009-02-18 17:58:00,1.97115,1.97145,1.97055,1.97095,158400000.0
2009-02-18 17:59:00,1.97095,1.9715,1.96845,1.97075,258500000.0
2009-02-18 18:00:00,1.97055,1.97155,1.97055,1.9713,229000000.0
2009-02-18 18:01:00,1.9713,1.9723,1.97085,1.972,237000000.0
2009-02-18 18:02:00,1.97185,1.97335,1.97165,1.9733,247600000.0
2009-02-18 18:03:00,1.97345,1.9735,1.9727,1.9727,173000000.0
2009-02-18 18:04:00,1.97275,1.97295,1.9714,1.97215,230200000.0
2009-02-18 18:05:00,1.9722,1.9725,1.97185,1.97205,201600000.0
2009-02-18 18:06:00,1.97215,1.97255,1.9712,1.9714,203800000.0
2009-02-18 18:07:00,1.9717,1.9719,1.9706,1.9711,226000000.0
2009-02-18 18:08:00,1.9712,1.9716,1.97035,1.9709,215400000.0
2009-02-18 18:09:00,1.971,1.9715,1.9696,1.97065,253600000.0
2009-02-18 18:10:00,1.9706,1.97165,1.9702,1.9711,231800000.0
2009-02-18 18:11:00,1.9711,1.9713,1.97005,1.9713,200800000.0
2009-02-18 18:12:00,1.9712,1.97135,1.97,1.97025,251400000.0
2009-02-18 18:13:00,1.97045,1.9709,1.9699,1.9703,179000000.0
2009-02-18 18:14:00,1.9703,1.97035,1.96955,1.9699,165200000.0
2009-02-18 18:15:00,1.96995,1.9701,1.9693,1.9699,190000000.0
2009-02-18 18:16:00,1.97005,1.97045,1.96835,1.96865,255800000.0
2009-02-18 18:17:00,1.96875,1.9692,1.96805,1.96815,258800000.0
2009-02-18 18:18:00,1.96815,1.96865,1.9679,1.96795,183600000.0
2009-02-18 18:19:00,1.9682,1.96925,1.9677,1.9686,135800000.0
2009-02-18 18:20:00,1.96865,1.96955,1.9683,1.96895,196700000.0
2009-02-18 18:21:00,1.96905,1.96965,1.96845,1.9685,194700000.0
2009-02-18 18:22:00,1.968,1.9682,1.9648,1.96565,240400000.0
2009-02-18 18:23:00,1.9657,1.96605,1.96465,1.9659,252040000.0
2009-02-18 18:24:00,1.9653,1.96615,1.9641,1.96455,282600000.0
2009-02-18 18:25:00,1.96465,1.9658,1.9628,1.96385,306000000.0
2009-02-18 18:26:00,1.9636,1.96455,1.9619,1.96245,289100000.0
2009-02-18 18:27:00,1.962,1.96365,1.96145,1.9634,327000000.0
2009-02-18 18:28:00,1.9634,1.9642,1.96275,1.9636,223200000.0
2009-02-18 18:29:00,1.9636,1.96385,1.9625,1.9634,233400000.0
2009-02-18 18:30:00,1.9632,1.9639,1.96235,1.96355,291000000.0
2009-02-18 18:31:00,1.9636,1.9643,1.96225,1.9641,236400000.0
2009-02-18 18:32:00,1.96395,1.9648,1.96335,1.9647,243400000.0
2009-02-18 18:33:00,1.96485,1.9657,1.9644,1.9648,195400000.0
2009-02-18 18:34:00,1.96485,1.9666,1.9648,1.96535,222000000.0
2009-02-18 18:35:00,1.96525,1.9657,1.96345,1.96475,219800000.0
2009-02-18 18:36:00,1.9649,1.96555,1.9645,1.96555,174600000.0
2009-02-18 18:37:00,1.96555,1.9658,1.9646,1.96495,217000000.0
2009-02-18 18:38:00,1.96525,1.96585,1.96455,1.96455,192400000.0
2009-02-18 18:39:00,1.9647,1.9647,1.96325,1.96385,208800000.0
2009-02-18 18:40:00,1.9639,1.96475,1.9635,1.96355,218700000.0
2009-02-18 18:41:00,1.96375,1.964,1.96225,1.9625,330600000.0
2009-02-18 18:42:00,1.96275,1.9629,1.9617,1.96255,227000000.0
2009-02-18 18:43:00,1.96255,1.96375,1.96245,1.9634,221800000.0
2009-02-18 18:44:00,1.96335,1.96355,1.96235,1.96255,178800000.0
2009-02-18 18:45:00,1.96255,1.96355,1.9622,1.96285,286600000.0
2009-02-18 18:46:00,1.9629,1.96375,1.96235,1.96265,192700000.0
2009-02-18 18:47:00,1.9627,1.9633,1.96235,1.9624,178800000.0
2009-02-18 18:48:00,1.9624,1.9627,1.96155,1.9627,192800000.0
2009-02-18 18:49:00,1.9627,1.96465,1.9621,1.9644,268000000.0
2009-02-18 18:50:00,1.9645,1.96515,1.96425,1.9651,173000000.0
2009-02-18 18:51:00,1.9651,1.96545,1.9626,1.9637,221600000.0
2009-02-18 18:52:00,1.9642,1.9652,1.96375,1.9647,254200000.0
2009-02-18 18:53:00,1.96475,1.9658,1.96455,1.96525,161200000.0
2009-02-18 18:54:00,1.965,1.96555,1.96435,1.9644,146400000.0
2009-02-18 18:55:00,1.9645,1.9654,1.9643,1.96485,180800000.0
2009-02-18 18:56:00,1.96495,1.9653,1.96385,1.9644,262500000.0
2009-02-18 18:57:00,1.9647,1.9654,1.96405,1.9654,280080000.0
2009-02-18 18:58:00,1.9654,1.9665,1.96505,1.96595,281000000.0
2009-02-18 18:59:00,1.96595,1.96655,1.96505,1.9652,200000000.0
2009-02-18 19:00:00,1.96555,1.96645,1.965,1.96625,237600000.0
2009-02-18 19:01:00,1.96605,1.9665,1.9656,1.96625,192800000.0
2009-02-18 19:02:00,1.96635,1.96735,1.9659,1.9662,171800000.0
2009-02-18 19:03:00,1.96635,1.96645,1.9654,1.9655,198800000.0
2009-02-18 19:04:00,1.96535,1.96615,1.96505,1.9657,206400000.0
2009-02-18 19:05:00,1.966,1.96675,1.96595,1.96615,240000000.0
2009-02-18 19:06:00,1.96605,1.9662,1.9656,1.96585,163200000.0
2009-02-18 19:07:00,1.96605,1.9661,1.96565,1.9658,72800000.0
2009-02-18 19:08:00,1.9658,1.96645,1.96555,1.96565,200000000.0
2009-02-18 19:09:00,1.96585,1.96735,1.96575,1.96715,168200000.0
2009-02-18 19:10:00,1.967,1.967,1.96585,1.966,195300000.0
2009-02-18 19:11:00,1.96595,1.9668,1.96555,1.9657,269000000.0
2009-02-18 19:12:00,1.9657,1.9657,1.9647,1.96505,147200000.0
2009-02-18 19:13:00,1.96495,1.9653,1.96495,1.9653,60000000.0
2009-02-18 19:14:00,1.96535,1.96535,1.96475,1.96515,143600000.0
2009-02-18 19:15:00,1.96515,1.9653,1.9641,1.9641,130000000.0
2009-02-18 19:16:00,1.96415,1.965,1.96315,1.96315,163800000.0
2009-02-18 19:17:00,1.96305,1.9639,1.9623,1.9637,230800000.0
2009-02-18 19:18:00,1.9636,1.9638,1.96225,1.96225,132400000.0
2009-02-18 19:19:00,1.962,1.96245,1.96155,1.96185,73800000.0
2009-02-18 19:20:00,1.9619,1.96275,1.96165,1.9619,155000000.0
2009-02-18 19:21:00,1.9621,1.9629,1.962,1.9625,157600000.0
2009-02-18 19:22:00,1.96235,1.9624,1.9616,1.9616,104800000.0
2009-02-18 19:23:00,1.96145,1.96195,1.9611,1.96195,48000000.0
2009-02-18 19:24:00,1.962,1.9624,1.96155,1.96155,72800000.0
2009-02-18 19:25:00,1.96175,1.96435,1.96175,1.96385,188400000.0
2009-02-18 19:26:00,1.9637,1.9646,1.9634,1.96375,143600000.0
2009-02-18 19:27:00,1.96375,1.9654,1.96375,1.9652,220000000.0
2009-02-18 19:28:00,1.96545,1.9656,1.9637,1.9639,135800000.0
2009-02-18 19:29:00,1.9641,1.96545,1.96405,1.96545,114200000.0
2009-02-18 19:30:00,1.96545,1.96565,1.96425,1.96495,151800000.0
2009-02-18 19:31:00,1.96495,1.96535,1.96415,1.9644,114800000.0
2009-02-18 19:32:00,1.9644,1.9646,1.96365,1.9638,104400000.0
2009-02-18 19:33:00,1.9639,1.96525,1.96335,1.96525,168200000.0
2009-02-18 19:34:00,1.9651,1.96655,1.9651,1.9663,221800000.0
2009-02-18 19:35:00,1.9662,1.96695,1.9657,1.96685,197200000.0
2009-02-18 19:36:00,1.96685,1.96755,1.96465,1.96495,136200000.0
2009-02-18 19:37:00,1.96485,1.96515,1.9639,1.9641,108800000.0
2009-02-18 19:38:00,1.9641,1.965,1.964,1.9649,111000000.0
2009-02-18 19:39:00,1.9647,1.9662,1.9647,1.96615,164800000.0
2009-02-18 19:40:00,1.96605,1.9662,1.9656,1.96585,165600000.0
2009-02-18 19:41:00,1.96575,1.96655,1.96565,1.96615,153600000.0
2009-02-18 19:42:00,1.96625,1.9666,1.9661,1.96625,165600000.0
2009-02-18 19:43:00,1.96625,1.96705,1.96615,1.96705,61800000.0
2009-02-18 19:44:00,1.96665,1.96685,1.96625,1.9664,57200000.0
2009-02-18 19:45:00,1.9664,1.96645,1.9656,1.9661,133800000.0
2009-02-18 19:46:00,1.966,1.9666,1.9659,1.96615,102400000.0
2009-02-18 19:47:00,1.96615,1.9663,1.96575,1.9658,68800000.0
2009-02-18 19:48:00,1.9657,1.9664,1.9657,1.96625,82400000.0
2009-02-18 19:49:00,1.96625,1.9669,1.9657,1.9667,176800000.0
2009-02-18 19:50:00,1.9666,1.96665,1.96595,1.96615,167200000.0
2009-02-18 19:51:00,1.9662,1.96685,1.9658,1.9666,102200000.0
2009-02-18 19:52:00,1.9669,1.9679,1.96655,1.96705,120000000.0
2009-02-18 19:53:00,1.96705,1.96755,1.9669,1.96705,151800000.0
2009-02-18 19:54:00,1.9671,1.96745,1.96695,1.9671,141700000.0
2009-02-18 19:55:00,1.9673,1.9675,1.96555,1.9666,117400000.0
2009-02-18 19:56:00,1.9665,1.96675,1.96625,1.96675,66800000.0
2009-02-18 19:57:00,1.9666,1.9666,1.96585,1.9662,131600000.0
2009-02-18 19:58:00,1.9661,1.96715,1.9661,1.96715,108000000.0
2009-02-18 19:59:00,1.96705,1.9678,1.96625,1.96715,197600000.0
2009-02-18 20:00:00,1.96725,1.96735,1.96635,1.96635,165200000.0
2009-02-18 20:01:00,1.9664,1.967,1.96585,1.967,100400000.0
2009-02-18 20:02:00,1.96685,1.9669,1.9647,1.9647,251400000.0
2009-02-18 20:03:00,1.9647,1.9658,1.9647,1.9658,135800000.0
2009-02-18 20:04:00,1.96595,1.96775,1.96495,1.9655,251800000.0
2009-02-18 20:05:00,1.96535,1.9657,1.96345,1.96445,165200000.0
2009-02-18 20:06:00,1.96465,1.9658,1.96415,1.96565,218000000.0
2009-02-18 20:07:00,1.9658,1.9659,1.96485,1.9655,133800000.0
2009-02-18 20:08:00,1.9656,1.9662,1.96525,1.96575,86200000.0
2009-02-18 20:09:00,1.9655,1.9656,1.96455,1.96545,159200000.0
2009-02-18 20:10:00,1.9655,1.9655,1.96495,1.96525,16800000.0
2009-02-18 20:11:00,1.96505,1.96635,1.96445,1.96635,124400000.0
2009-02-18 20:12:00,1.9662,1.96635,1.96475,1.965,127400000.0
2009-02-18 20:13:00,1.96505,1.96525,1.96405,1.96485,55800000.0
2009-02-18 20:14:00,1.9647,1.9657,1.96455,1.9653,120800000.0
2009-02-18 20:15:00,1.9651,1.96605,1.96435,1.965,149800000.0
2009-02-18 20:16:00,1.9653,1.96625,1.9653,1.96545,126400000.0
2009-02-18 20:17:00,1.96565,1.96565,1.9648,1.96495,98000000.0
2009-02-18 20:18:00,1.96455,1.9656,1.96445,1.9654,117200000.0
2009-02-18 20:19:00,1.9656,1.9667,1.96535,1.9667,153600000.0
2009-02-18 20:20:00,1.96645,1.96845,1.96645,1.96805,115400000.0
2009-02-18 20:21:00,1.96825,1.9692,1.9674,1.9689,183200000.0
2009-02-18 20:22:00,1.96895,1.96905,1.96755,1.96765,127000000.0
2009-02-18 20:23:00,1.9677,1.9684,1.9674,1.9681,91200000.0
2009-02-18 20:24:00,1.96825,1.96825,1.9673,1.9677,124600000.0
2009-02-18 20:25:00,1.9678,1.9684,1.96595,1.9675,166000000.0
2009-02-18 20:26:00,1.9677,1.9678,1.9669,1.9676,80400000.0
2009-02-18 20:27:00,1.9677,1.96805,1.9673,1.96735,63200000.0
2009-02-18 20:28:00,1.9672,1.9679,1.9671,1.96725,98000000.0
2009-02-18 20:29:00,1.9676,1.9681,1.9671,1.96805,89600000.0
2009-02-18 20:30:00,1.96795,1.9683,1.96715,1.96795,144800000.0
2009-02-18 20:31:00,1.96775,1.9681,1.96735,1.96775,112400000.0
2009-02-18 20:32:00,1.96785,1.96785,1.9669,1.9675,137600000.0
2009-02-18 20:33:00,1.96765,1.9677,1.9668,1.9668,60000000.0
2009-02-18 20:34:00,1.96685,1.9671,1.9665,1.9669,97200000.0
2009-02-18 20:35:00,1.967,1.96755,1.96695,1.9672,77400000.0
2009-02-18 20:36:00,1.9673,1.96855,1.9672,1.96825,99400000.0
2009-02-18 20:37:00,1.96825,1.9684,1.9679,1.96815,64000000.0
2009-02-18 20:38:00,1.96825,1.9689,1.9681,1.9686,109600000.0
2009-02-18 20:39:00,1.9684,1.97025,1.9684,1.9698,141800000.0
2009-02-18 20:40:00,1.9699,1.97005,1.9671,1.9674,119000000.0
2009-02-18 20:41:00,1.96745,1.96985,1.96745,1.9698,196000000.0
2009-02-18 20:42:00,1.96975,1.97075,1.96965,1.97015,150600000.0
2009-02-18 20:43:00,1.97025,1.97025,1.9696,1.9701,160800000.0
2009-02-18 20:44:00,1.97025,1.97025,1.96865,1.96885,166600000.0
2009-02-18 20:45:00,1.96885,1.96925,1.96775,1.96845,122000000.0
2009-02-18 20:46:00,1.9682,1.96935,1.96795,1.9688,178400000.0
2009-02-18 20:47:00,1.9687,1.9693,1.9682,1.9693,161600000.0
2009-02-18 20:48:00,1.96925,1.96985,1.9689,1.9692,203400000.0
2009-02-18 20:49:00,1.9693,1.97005,1.96915,1.9698,142400000.0
2009-02-18 20:50:00,1.96985,1.9708,1.96975,1.97,142800000.0
2009-02-18 20:51:00,1.9702,1.97035,1.96955,1.97015,152000000.0
2009-02-18 20:52:00,1.97065,1.9707,1.9699,1.97065,85200000.0
2009-02-18 20:53:00,1.97055,1.9709,1.97025,1.9709,61800000.0
2009-02-18 20:54:00,1.9707,1.97155,1.9706,1.9709,147200000.0
2009-02-18 20:55:00,1.971,1.97135,1.97065,1.97085,105800000.0
2009-02-18 20:56:00,1.9707,1.97085,1.9689,1.96945,171600000.0
2009-02-18 20:57:00,1.9695,1.96955,1.969,1.9691,127200000.0
2009-02-18 20:58:00,1.969,1.96935,1.969,1.96915,57200000.0
2009-02-18 20:59:00,1.96905,1.9692,1.96835,1.96895,126200000.0
2009-02-18 21:00:00,1.96915,1.96965,1.96875,1.9695,189200000.0
2009-02-18 21:01:00,1.96965,1.97045,1.96785,1.9685,130800000.0
2009-02-18 21:02:00,1.96825,1.9696,1.9677,1.9696,214000000.0
2009-02-18 21:03:00,1.96965,1.96995,1.9665,1.9669,212600000.0
2009-02-18 21:04:00,1.9671,1.96975,1.96675,1.9686,270200000.0
2009-02-18 21:05:00,1.9684,1.9687,1.96815,1.96865,192400000.0
2009-02-18 21:06:00,1.9685,1.96875,1.9673,1.9673,181800000.0
2009-02-18 21:07:00,1.96745,1.96745,1.96645,1.96665,120800000.0
2009-02-18 21:08:00,1.9667,1.96715,1.96515,1.9652,174600000.0
2009-02-18 21:09:00,1.96525,1.96615,1.96525,1.9661,123000000.0
2009-02-18 21:10:00,1.96615,1.96625,1.96515,1.96515,123400000.0
2009-02-18 21:11:00,1.9652,1.9664,1.9652,1.96625,155400000.0
2009-02-18 21:12:00,1.96615,1.96815,1.9661,1.96785,203200000.0
2009-02-18 21:13:00,1.96775,1.9689,1.96775,1.96845,170600000.0
2009-02-18 21:14:00,1.9685,1.9685,1.96755,1.9681,184000000.0
2009-02-18 21:15:00,1.9681,1.9683,1.9673,1.9678,231800000.0
2009-02-18 21:16:00,1.96785,1.96815,1.96615,1.9675,234800000.0
2009-02-18 21:17:00,1.96765,1.96835,1.9673,1.96775,96200000.0
2009-02-18 21:18:00,1.9678,1.96835,1.9665,1.9668,142800000.0
2009-02-18 21:19:00,1.9667,1.9667,1.966,1.9664,78400000.0
2009-02-18 21:20:00,1.96665,1.96685,1.9661,1.9661,40000000.0
2009-02-18 21:21:00,1.96645,1.9666,1.96515,1.9656,126200000.0
2009-02-18 21:22:00,1.96575,1.9664,1.96525,1.96585,157800000.0
2009-02-18 21:23:00,1.96585,1.9663,1.9655,1.9657,80400000.0
2009-02-18 21:24:00,1.9657,1.9662,1.9644,1.96495,133200000.0
2009-02-18 21:25:00,1.965,1.96735,1.96495,1.9672,143200000.0
2009-02-18 21:26:00,1.967,1.96715,1.9664,1.96695,123600000.0
2009-02-18 21:27:00,1.9671,1.9671,1.96435,1.96485,177800000.0
2009-02-18 21:28:00,1.9649,1.96555,1.96455,1.9648,114800000.0
2009-02-18 21:29:00,1.9649,1.9656,1.9646,1.9652,110200000.0
2009-02-18 21:30:00,1.9655,1.9666,1.9654,1.966,126600000.0
2009-02-18 21:31:00,1.96585,1.9659,1.9642,1.96525,165800000.0
2009-02-18 21:32:00,1.9651,1.96645,1.96475,1.96495,200600000.0
2009-02-18 21:33:00,1.96515,1.96555,1.9647,1.9654,146400000.0
2009-02-18 21:34:00,1.9654,1.9657,1.9643,1.965,161600000.0
2009-02-18 21:35:00,1.9648,1.9666,1.9648,1.9664,158400000.0
2009-02-18 21:36:00,1.96645,1.9667,1.9659,1.96615,75200000.0
2009-02-18 21:37:00,1.9663,1.96675,1.9657,1.96635,178800000.0
2009-02-18 21:38:00,1.9665,1.96675,1.96615,1.96645,134800000.0
2009-02-18 21:39:00,1.9663,1.96645,1.96505,1.96615,179000000.0
2009-02-18 21:40:00,1.96595,1.966,1.96525,1.9653,131600000.0
2009-02-18 21:41:00,1.9653,1.9657,1.96525,1.9655,119200000.0
2009-02-18 21:42:00,1.9651,1.9654,1.96405,1.9644,162000000.0
2009-02-18 21:43:00,1.96425,1.9649,1.96385,1.96455,131600000.0
2009-02-18 21:44:00,1.96445,1.9646,1.96415,1.96455,48000000.0
2009-02-18 21:45:00,1.96435,1.96435,1.96265,1.96345,140000000.0
2009-02-18 21:46:00,1.96385,1.9647,1.96385,1.96455,74400000.0
2009-02-18 21:47:00,1.9646,1.9648,1.96325,1.9647,185400000.0
2009-02-18 21:48:00,1.96455,1.9656,1.9644,1.96535,86400000.0
2009-02-18 21:49:00,1.9652,1.9653,1.9644,1.96455,115200000.0
2009-02-18 21:50:00,1.96455,1.9649,1.9644,1.9646,82000000.0
2009-02-18 21:51:00,1.96485,1.965,1.9643,1.9644,66400000.0
2009-02-18 21:52:00,1.96445,1.96555,1.96445,1.96515,113000000.0
2009-02-18 21:53:00,1.9652,1.96535,1.96455,1.9649,100000000.0
2009-02-18 21:54:00,1.9648,1.9649,1.96455,1.9648,78000000.0
2009-02-18 21:55:00,1.96525,1.9654,1.96425,1.96445,174400000.0
2009-02-18 21:56:00,1.96445,1.96495,1.9633,1.96385,156000000.0
2009-02-18 21:57:00,1.96385,1.96415,1.96225,1.96405,166200000.0
2009-02-18 21:58:00,1.9633,1.9636,1.9627,1.9636,174000000.0
2009-02-18 21:59:00,1.9635,1.965,1.9635,1.96405,141000000.0
2009-02-18 22:00:00,1.96345,1.96455,1.96255,1.96435,159200000.0
2009-02-18 22:01:00,1.96425,1.965,1.964,1.96405,124200000.0
2009-02-18 22:02:00,1.96415,1.9651,1.96415,1.9645,142400000.0
2009-02-18 22:03:00,1.96425,1.9643,1.96295,1.96375,216400000.0
2009-02-18 22:04:00,1.9636,1.96425,1.9636,1.96405,107200000.0
2009-02-18 22:05:00,1.96415,1.96435,1.9632,1.9632,170800000.0
2009-02-18 22:06:00,1.96365,1.9645,1.96295,1.96375,181200000.0
2009-02-18 22:07:00,1.9638,1.9646,1.9638,1.96395,153200000.0
2009-02-18 22:08:00,1.96395,1.9647,1.96365,1.96435,164800000.0
2009-02-18 22:09:00,1.9642,1.96445,1.96385,1.96435,71400000.0
2009-02-18 22:10:00,1.9644,1.96565,1.9643,1.9654,112600000.0
2009-02-18 22:11:00,1.9653,1.9657,1.96315,1.9637,211600000.0
2009-02-18 22:12:00,1.96385,1.964,1.9633,1.9637,118000000.0
2009-02-18 22:13:00,1.9639,1.96395,1.96345,1.9635,53600000.0
2009-02-18 22:14:00,1.9635,1.9637,1.96275,1.96355,55200000.0
2009-02-18 22:15:00,1.9634,1.9634,1.96235,1.9629,143600000.0
2009-02-18 22:16:00,1.96305,1.964,1.9629,1.96365,71600000.0
2009-02-18 22:17:00,1.9633,1.9638,1.9633,1.9637,33200000.0
2009-02-18 22:18:00,1.9638,1.9643,1.9637,1.9643,73400000.0
2009-02-18 22:19:00,1.96445,1.96505,1.9641,1.96505,75600000.0
2009-02-18 22:20:00,1.96485,1.9653,1.96395,1.96435,103600000.0
2009-02-18 22:21:00,1.9642,1.96425,1.963,1.96355,142800000.0
2009-02-18 22:22:00,1.96355,1.9651,1.96345,1.9646,127600000.0
2009-02-18 22:23:00,1.96465,1.965,1.96455,1.965,62000000.0
2009-02-18 22:24:00,1.9649,1.96595,1.96385,1.96385,133200000.0
2009-02-18 22:25:00,1.96375,1.96385,1.96205,1.9621,118200000.0
2009-02-18 22:26:00,1.96225,1.96255,1.96195,1.96255,73600000.0
2009-02-18 22:27:00,1.96265,1.9638,1.96215,1.9634,72800000.0
2009-02-18 22:28:00,1.9634,1.9637,1.96335,1.96335,51800000.0
2009-02-18 22:29:00,1.96365,1.96445,1.96345,1.9639,114200000.0
2009-02-18 22:30:00,1.96395,1.9644,1.9632,1.96325,118600000.0
2009-02-18 22:31:00,1.96325,1.96415,1.9624,1.9626,125155000.0
2009-02-18 22:32:00,1.96395,1.96425,1.9624,1.9629,86950000.0
2009-02-18 22:33:00,1.9628,1.96315,1.9615,1.9618,94400001.0
2009-02-18 22:34:00,1.9618,1.96265,1.9618,1.96265,96000000.0
2009-02-18 22:35:00,1.96275,1.964,1.9627,1.9632,118400000.0
2009-02-18 22:36:00,1.9633,1.96395,1.96235,1.96235,112000000.0
2009-02-18 22:37:00,1.9631,1.9635,1.9627,1.96325,115200000.0
2009-02-18 22:38:00,1.96315,1.9632,1.9626,1.963,51200000.0
2009-02-18 22:39:00,1.9629,1.9635,1.96285,1.9634,110400000.0
2009-02-18 22:40:00,1.96345,1.96375,1.9634,1.96375,50400000.0
2009-02-18 22:41:00,1.96385,1.9643,1.9629,1.96365,60000000.0
2009-02-18 22:42:00,1.9637,1.9638,1.96155,1.963,149000000.0
2009-02-18 22:43:00,1.96315,1.96335,1.9617,1.96315,99400000.0
2009-02-18 22:44:00,1.9633,1.9635,1.9631,1.96345,76800000.0
2009-02-18 22:45:00,1.96335,1.9636,1.96325,1.96325,55200000.0
2009-02-18 22:46:00,1.9633,1.96345,1.96295,1.96305,42400000.0
2009-02-18 22:47:00,1.96335,1.96335,1.96265,1.9631,61600000.0
2009-02-18 22:48:00,1.96295,1.9633,1.9629,1.96315,26400000.0
2009-02-18 22:49:00,1.96315,1.9634,1.96265,1.96265,82600000.0
2009-02-18 22:50:00,1.9627,1.96305,1.9625,1.96295,91200000.0
2009-02-18 22:51:00,1.9628,1.9629,1.9626,1.96285,67200000.0
2009-02-18 22:52:00,1.96275,1.9628,1.9623,1.9626,20800000.0
2009-02-18 22:53:00,1.9628,1.96305,1.9624,1.96255,32000000.0
2009-02-18 22:54:00,1.96255,1.96315,1.9622,1.96255,72800000.0
2009-02-18 22:55:00,1.96275,1.96295,1.9623,1.96265,90400000.0
2009-02-18 22:56:00,1.9626,1.963,1.96245,1.9626,35200000.0
2009-02-18 22:57:00,1.96285,1.96295,1.9626,1.96265,57600000.0
2009-02-18 22:58:00,1.9626,1.96325,1.9615,1.96315,78000000.0
2009-02-18 22:59:00,1.9633,1.9638,1.96305,1.9638,45600000.0
2009-02-18 23:00:00,1.9637,1.96395,1.9633,1.9634,81600000.0
2009-02-18 23:01:00,1.96355,1.96355,1.96315,1.96315,19200000.0
2009-02-18 23:02:00,1.9632,1.9632,1.96315,1.9632,9600000.0
2009-02-18 23:03:00,1.9633,1.9637,1.96305,1.9632,54000000.0
2009-02-18 23:04:00,1.96325,1.96345,1.9626,1.9627,49600000.0
2009-02-18 23:05:00,1.96285,1.96305,1.96265,1.9629,36400000.0
2009-02-18 23:06:00,1.9631,1.9631,1.9624,1.96255,52800000.0
2009-02-18 23:07:00,1.96255,1.96265,1.9621,1.9622,70400000.0
2009-02-18 23:08:00,1.9623,1.963,1.9622,1.9622,46400000.0
2009-02-18 23:09:00,1.96235,1.96285,1.9615,1.96205,96000000.0
2009-02-18 23:10:00,1.962,1.96305,1.96125,1.96225,197600000.0
2009-02-18 23:11:00,1.9622,1.96485,1.9622,1.9641,152400000.0
2009-02-18 23:12:00,1.9642,1.96505,1.96405,1.96405,55800000.0
2009-02-18 23:13:00,1.96405,1.96405,1.96385,1.96405,35200000.0
2009-02-18 23:14:00,1.96395,1.96405,1.96365,1.96365,36000000.0
2009-02-18 23:15:00,1.9638,1.96645,1.9638,1.96485,131000000.0
2009-02-18 23:16:00,1.9651,1.9665,1.96455,1.9659,110000000.0
2009-02-18 23:17:00,1.96595,1.96595,1.9651,1.96525,82200000.0
2009-02-18 23:18:00,1.96525,1.9653,1.9651,1.9653,50000000.0
2009-02-18 23:19:00,1.9655,1.96595,1.965,1.965,111800000.0
2009-02-18 23:20:00,1.96495,1.96495,1.96395,1.96485,122400000.0
2009-02-18 23:21:00,1.965,1.965,1.9638,1.9643,105200000.0
2009-02-18 23:22:00,1.9643,1.96445,1.96425,1.9643,33400000.0
2009-02-18 23:23:00,1.96515,1.96515,1.9641,1.9643,33400000.0
2009-02-18 23:24:00,1.9643,1.9643,1.9643,1.9643,5200000.0
2009-02-18 23:25:00,1.96455,1.9658,1.96415,1.96425,37600000.0
2009-02-18 23:26:00,1.96425,1.96425,1.96395,1.96395,22200000.0
2009-02-18 23:27:00,1.964,1.96485,1.964,1.9648,26000000.0
2009-02-18 23:28:00,1.9647,1.9647,1.964,1.96415,21600000.0
2009-02-18 23:29:00,1.96475,1.96495,1.9638,1.9638,29600000.0
2009-02-18 23:30:00,1.96385,1.96415,1.9635,1.96415,72000000.0
2009-02-18 23:31:00,1.96425,1.96475,1.9637,1.9644,57600000.0
2009-02-18 23:32:00,1.96455,1.96455,1.9638,1.9641,14400000.0
2009-02-18 23:33:00,1.96415,1.96415,1.9639,1.96405,14400000.0
2009-02-18 23:34:00,1.96395,1.96415,1.9639,1.96395,24000000.0
2009-02-18 23:35:00,1.9639,1.9639,1.9638,1.9638,12000000.0
2009-02-18 23:36:00,1.9638,1.96385,1.9637,1.9638,40800000.0
2009-02-18 23:37:00,1.9638,1.96405,1.96355,1.96365,28000000.0
2009-02-18 23:38:00,1.9636,1.964,1.96325,1.96345,66400000.0
2009-02-18 23:39:00,1.9636,1.9642,1.9636,1.9642,43200000.0
2009-02-18 23:40:00,1.9644,1.9648,1.96365,1.96365,60000000.0
2009-02-18 23:41:00,1.9639,1.9661,1.96375,1.96575,53400000.0
2009-02-18 23:42:00,1.96595,1.96685,1.96575,1.9668,43200000.0
2009-02-18 23:43:00,1.9666,1.96665,1.9661,1.96635,30400000.0
2009-02-18 23:44:00,1.9664,1.9682,1.9664,1.9682,110400000.0
2009-02-18 23:45:00,1.96855,1.96855,1.9678,1.9685,22400000.0
2009-02-18 23:46:00,1.9685,1.9685,1.9678,1.9678,5600000.0
2009-02-18 23:47:00,1.96795,1.96795,1.9679,1.9679,4800000.0
2009-02-18 23:48:00,1.9678,1.96795,1.96765,1.96795,33600000.0
2009-02-18 23:49:00,1.9679,1.9679,1.9677,1.9678,52800000.0
2009-02-18 23:50:00,1.96785,1.96785,1.96675,1.96675,18400000.0
2009-02-18 23:51:00,1.9669,1.9669,1.9662,1.96635,60800000.0
2009-02-18 23:52:00,1.96645,1.9673,1.96445,1.9647,117600000.0
2009-02-18 23:53:00,1.9647,1.96685,1.9642,1.966,72200000.0
2009-02-18 23:54:00,1.9668,1.96705,1.9661,1.9665,26400000.0
2009-02-18 23:55:00,1.96655,1.96655,1.9648,1.96575,96000000.0
2009-02-18 23:56:00,1.96575,1.9662,1.96565,1.96565,45200000.0
2009-02-18 23:57:00,1.96585,1.9659,1.9655,1.9656,45600000.0
2009-02-18 23:58:00,1.9661,1.9668,1.96605,1.9668,64800000.0
2009-02-18 23:59:00,1.96675,1.96675,1.96625,1.96645,80800000.0
2009-02-19 00:00:00,1.966,1.96665,1.966,1.96665,34000000.0
2009-02-19 00:01:00,1.9666,1.96785,1.9664,1.96785,22000000.0
2009-02-19 00:02:00,1.9682,1.9692,1.9682,1.9692,45600000.0
2009-02-19 00:03:00,1.96915,1.96915,1.96875,1.96885,19200000.0
2009-02-19 00:04:00,1.96905,1.96925,1.9673,1.96755,28200000.0
2009-02-19 00:05:00,1.9675,1.9676,1.96635,1.96635,46400000.0
2009-02-19 00:06:00,1.9666,1.9667,1.96365,1.96425,86200000.0
2009-02-19 00:07:00,1.9646,1.9649,1.96425,1.96425,41600000.0
2009-02-19 00:08:00,1.9643,1.96475,1.96335,1.96475,42200000.0
2009-02-19 00:09:00,1.9644,1.96495,1.96425,1.96495,34000000.0
2009-02-19 00:10:00,1.96495,1.9657,1.96415,1.9657,35200000.0
2009-02-19 00:11:00,1.9664,1.9664,1.96515,1.96535,64000000.0
2009-02-19 00:12:00,1.965,1.9656,1.965,1.96525,52000000.0
2009-02-19 00:13:00,1.9654,1.9658,1.9645,1.96475,73600000.0
2009-02-19 00:14:00,1.965,1.9653,1.96435,1.9644,174000000.0
2009-02-19 00:15:00,1.96455,1.96485,1.963,1.9647,112800000.0
2009-02-19 00:16:00,1.9647,1.96495,1.9646,1.9647,141600000.0
2009-02-19 00:17:00,1.9647,1.96475,1.96425,1.96475,58000000.0
2009-02-19 00:18:00,1.96485,1.96495,1.9644,1.96455,106000000.0
2009-02-19 00:19:00,1.96425,1.96445,1.9639,1.9642,45600000.0
2009-02-19 00:20:00,1.96425,1.96535,1.96425,1.96485,44000000.0
2009-02-19 00:21:00,1.965,1.965,1.9646,1.96465,14800000.0
2009-02-19 00:22:00,1.9647,1.9647,1.96455,1.96455,17600000.0
2009-02-19 00:23:00,1.96465,1.9647,1.96435,1.96435,34800000.0
2009-02-19 00:24:00,1.9644,1.9647,1.9643,1.9647,43600000.0
2009-02-19 00:25:00,1.96485,1.96485,1.96475,1.96475,11200000.0
2009-02-19 00:26:00,1.9647,1.9655,1.9646,1.96485,26000000.0
2009-02-19 00:27:00,1.965,1.9662,1.9649,1.9653,65200000.0
2009-02-19 00:28:00,1.96545,1.96545,1.96505,1.9652,36800000.0
2009-02-19 00:29:00,1.9652,1.96545,1.9652,1.96545,13200000.0
2009-02-19 00:30:00,1.96545,1.96545,1.9653,1.9653,4000000.0
2009-02-19 00:31:00,1.96525,1.9659,1.96525,1.9657,40000000.0
2009-02-19 00:32:00,1.96535,1.96535,1.965,1.9653,30000000.0
2009-02-19 00:33:00,1.9653,1.96595,1.96515,1.9658,54000000.0
2009-02-19 00:34:00,1.96585,1.9661,1.96535,1.9656,41200000.0
2009-02-19 00:35:00,1.9656,1.96605,1.9649,1.9649,79600000.0
2009-02-19 00:36:00,1.965,1.965,1.9645,1.9646,54400000.0
2009-02-19 00:37:00,1.96465,1.96525,1.96465,1.96485,59200000.0
2009-02-19 00:38:00,1.96495,1.9659,1.96495,1.96555,27200000.0
2009-02-19 00:39:00,1.9657,1.9657,1.9646,1.9646,6400000.0
2009-02-19 00:40:00,1.96495,1.96545,1.9648,1.96545,40400000.0
2009-02-19 00:41:00,1.96555,1.96555,1.96425,1.96485,130800000.0
2009-02-19 00:42:00,1.96475,1.9661,1.96475,1.9653,83200000.0
2009-02-19 00:43:00,1.9654,1.96545,1.9653,1.9653,17200000.0
2009-02-19 00:44:00,1.9654,1.9654,1.9652,1.96525,22800000.0
2009-02-19 00:45:00,1.9654,1.9654,1.96465,1.96465,40000000.0
2009-02-19 00:46:00,1.96495,1.96535,1.96465,1.96475,39200000.0
2009-02-19 00:47:00,1.9646,1.96545,1.96405,1.9654,105600000.0
2009-02-19 00:48:00,1.9654,1.9658,1.96465,1.96535,30800000.0
2009-02-19 00:49:00,1.9653,1.9653,1.9653,1.9653,2400000.0
2009-02-19 00:50:00,1.9654,1.96565,1.96535,1.96535,48800000.0
2009-02-19 00:51:00,1.9653,1.96565,1.96495,1.96495,70400000.0
2009-02-19 00:52:00,1.965,1.96575,1.9648,1.9655,178000000.0
2009-02-19 00:53:00,1.9668,1.96712,1.96649,1.96688,74800000.0
2009-02-19 00:54:00,1.96545,1.96545,1.9649,1.9652,74800000.0
2009-02-19 00:55:00,1.9653,1.9654,1.9646,1.965,45200000.0
2009-02-19 00:56:00,1.965,1.96535,1.965,1.965,54400000.0
2009-02-19 00:57:00,1.9651,1.96585,1.96485,1.96585,65200000.0
2009-02-19 00:58:00,1.9659,1.96605,1.9654,1.9654,41600000.0
2009-02-19 00:59:00,1.96555,1.9658,1.9644,1.96485,59200000.0
2009-02-19 01:00:00,1.9651,1.9651,1.96435,1.96435,65200000.0
2009-02-19 01:01:00,1.9645,1.96485,1.9645,1.9647,21200000.0
2009-02-19 01:02:00,1.9648,1.96485,1.9637,1.9637,124400000.0
2009-02-19 01:03:00,1.96385,1.96425,1.9634,1.96385,202800000.0
2009-02-19 01:04:00,1.96385,1.96425,1.963,1.9636,182200000.0
2009-02-19 01:05:00,1.9636,1.96445,1.9636,1.9643,111800000.0
2009-02-19 01:06:00,1.9643,1.9644,1.96395,1.9642,83200000.0
2009-02-19 01:07:00,1.9642,1.9652,1.9638,1.96445,124000000.0
2009-02-19 01:08:00,1.96445,1.9649,1.9643,1.9649,55600000.0
2009-02-19 01:09:00,1.965,1.9652,1.9645,1.9652,106400000.0
2009-02-19 01:10:00,1.9652,1.96535,1.96505,1.96535,33200000.0
2009-02-19 01:11:00,1.96535,1.96615,1.9652,1.96555,20800000.0
2009-02-19 01:12:00,1.9659,1.9659,1.96525,1.9653,89600000.0
2009-02-19 01:13:00,1.96535,1.96545,1.9643,1.96445,72000000.0
2009-02-19 01:14:00,1.96455,1.96485,1.96455,1.96485,11200000.0
2009-02-19 01:15:00,1.9647,1.9655,1.9647,1.9653,44000000.0
2009-02-19 01:16:00,1.96535,1.96535,1.9652,1.9652,10800000.0
2009-02-19 01:17:00,1.9654,1.96545,1.9653,1.96545,10400000.0
2009-02-19 01:18:00,1.96535,1.9654,1.96525,1.9654,6000000.0
2009-02-19 01:19:00,1.9653,1.96545,1.96475,1.9654,48800000.0
2009-02-19 01:20:00,1.9656,1.9656,1.9644,1.96495,88400000.0
2009-02-19 01:21:00,1.96505,1.96505,1.9644,1.9644,22800000.0
2009-02-19 01:22:00,1.9644,1.965,1.9644,1.96485,29200000.0
2009-02-19 01:23:00,1.9648,1.965,1.96405,1.96405,70800000.0
2009-02-19 01:24:00,1.96405,1.96455,1.96395,1.96415,111200000.0
2009-02-19 01:25:00,1.9643,1.96505,1.96415,1.96505,109600000.0
2009-02-19 01:26:00,1.9651,1.9659,1.96455,1.96575,167600000.0
2009-02-19 01:27:00,1.96575,1.96585,1.96565,1.96565,34400000.0
2009-02-19 01:28:00,1.96585,1.96585,1.96575,1.96585,38800000.0
2009-02-19 01:29:00,1.96585,1.9666,1.96525,1.9666,111600000.0
2009-02-19 01:30:00,1.96665,1.96735,1.9659,1.9671,68000000.0
2009-02-19 01:31:00,1.96675,1.9673,1.96675,1.967,23600000.0
2009-02-19 01:32:00,1.96705,1.9686,1.96705,1.96775,75600000.0
2009-02-19 01:33:00,1.96755,1.9676,1.96675,1.9668,95400000.0
2009-02-19 01:34:00,1.96695,1.96745,1.9667,1.9671,84400000.0
2009-02-19 01:35:00,1.9672,1.9673,1.96705,1.9673,45600000.0
2009-02-19 01:36:00,1.9672,1.9674,1.9671,1.9673,42800000.0
2009-02-19 01:37:00,1.9675,1.9678,1.96725,1.9677,82000000.0
2009-02-19 01:38:00,1.9677,1.9677,1.9669,1.967,67200000.0
2009-02-19 01:39:00,1.9669,1.96765,1.96685,1.96685,24600000.0
2009-02-19 01:40:00,1.9669,1.9672,1.9669,1.9671,18400000.0
2009-02-19 01:41:00,1.96715,1.96715,1.96635,1.9667,57600000.0
2009-02-19 01:42:00,1.9669,1.9669,1.96595,1.96615,78400000.0
2009-02-19 01:43:00,1.9661,1.9665,1.966,1.9664,49200000.0
2009-02-19 01:44:00,1.9665,1.96675,1.9662,1.96635,98600000.0
2009-02-19 01:45:00,1.96625,1.9665,1.96535,1.96615,118400000.0
2009-02-19 01:46:00,1.96605,1.9665,1.9655,1.96595,137600000.0
2009-02-19 01:47:00,1.96595,1.9666,1.9658,1.9664,64400000.0
2009-02-19 01:48:00,1.96655,1.96675,1.96655,1.96675,14400000.0
2009-02-19 01:49:00,1.96675,1.96715,1.96675,1.96715,38400000.0
2009-02-19 01:50:00,1.96725,1.9673,1.96645,1.9665,46400000.0
2009-02-19 01:51:00,1.96665,1.96695,1.96665,1.96695,30400000.0
2009-02-19 01:52:00,1.9671,1.96725,1.9662,1.96715,65800000.0
2009-02-19 01:53:00,1.9672,1.96745,1.96685,1.9674,67200000.0
2009-02-19 01:54:00,1.96725,1.9676,1.967,1.96725,88400000.0
2009-02-19 01:55:00,1.9671,1.9673,1.9666,1.96695,55200000.0
2009-02-19 01:56:00,1.967,1.9673,1.966,1.96635,108000000.0
2009-02-19 01:57:00,1.9665,1.96735,1.9665,1.96695,85600000.0
2009-02-19 01:58:00,1.9668,1.96725,1.96675,1.9672,52000000.0
2009-02-19 01:59:00,1.9672,1.9672,1.96535,1.9654,59400000.0
2009-02-19 02:00:00,1.96565,1.9659,1.96445,1.96495,107200000.0
2009-02-19 02:01:00,1.96455,1.96615,1.96455,1.96595,156000000.0
2009-02-19 02:02:00,1.96605,1.96605,1.96585,1.96585,14400000.0
2009-02-19 02:03:00,1.96565,1.96605,1.9652,1.96525,102400000.0
2009-02-19 02:04:00,1.9655,1.9662,1.9655,1.966,60000000.0
2009-02-19 02:05:00,1.96615,1.9666,1.96575,1.96625,95200000.0
2009-02-19 02:06:00,1.9665,1.96655,1.96555,1.96555,24800000.0
2009-02-19 02:07:00,1.9656,1.96585,1.96435,1.96585,56400000.0
2009-02-19 02:08:00,1.96595,1.96595,1.9652,1.9652,36800000.0
2009-02-19 02:09:00,1.9652,1.9652,1.96485,1.96505,93600000.0
2009-02-19 02:10:00,1.96505,1.96515,1.9645,1.965,44000000.0
2009-02-19 02:11:00,1.96515,1.96525,1.96455,1.96495,80000000.0
2009-02-19 02:12:00,1.96495,1.96535,1.9637,1.9637,98400000.0
2009-02-19 02:13:00,1.9637,1.9644,1.96325,1.9644,189600000.0
2009-02-19 02:14:00,1.96455,1.96455,1.9629,1.9629,86400000.0
2009-02-19 02:15:00,1.96315,1.96355,1.96305,1.96325,39200000.0
2009-02-19 02:16:00,1.9633,1.96375,1.96295,1.9637,96000000.0
2009-02-19 02:17:00,1.96365,1.9637,1.9625,1.96305,205800000.0
2009-02-19 02:18:00,1.96315,1.9632,1.9622,1.9629,110400000.0
2009-02-19 02:19:00,1.96285,1.96335,1.9625,1.963,83400000.0
2009-02-19 02:20:00,1.9632,1.9638,1.9629,1.9634,129600000.0
2009-02-19 02:21:00,1.9634,1.96365,1.96295,1.96295,78400000.0
2009-02-19 02:22:00,1.96315,1.9639,1.96305,1.96335,103200000.0
2009-02-19 02:23:00,1.9632,1.96335,1.96295,1.96295,16800000.0
2009-02-19 02:24:00,1.96305,1.96305,1.9621,1.9624,115400000.0
2009-02-19 02:25:00,1.9625,1.96265,1.9622,1.9622,57800000.0
2009-02-19 02:26:00,1.9624,1.9626,1.9624,1.96245,19200000.0
2009-02-19 02:27:00,1.9624,1.96275,1.9624,1.9626,24200000.0
2009-02-19 02:28:00,1.9625,1.9627,1.962,1.9622,32800000.0
2009-02-19 02:29:00,1.96235,1.9627,1.9622,1.9624,60000000.0
2009-02-19 02:30:00,1.9624,1.9624,1.962,1.9622,37000000.0
2009-02-19 02:31:00,1.9622,1.9622,1.9621,1.9621,9600000.0
2009-02-19 02:32:00,1.962,1.962,1.9616,1.96165,65600000.0
2009-02-19 02:33:00,1.9617,1.96235,1.9615,1.96205,158400000.0
2009-02-19 02:34:00,1.9621,1.9625,1.9611,1.9613,193600000.0
2009-02-19 02:35:00,1.9614,1.9619,1.9611,1.9618,82800000.0
2009-02-19 02:36:00,1.9619,1.9619,1.96135,1.96165,40800000.0
2009-02-19 02:37:00,1.96175,1.96195,1.9616,1.96185,60000000.0
2009-02-19 02:38:00,1.9618,1.96215,1.9613,1.9617,78000000.0
2009-02-19 02:39:00,1.96175,1.96305,1.9616,1.96275,112400000.0
2009-02-19 02:40:00,1.96275,1.96285,1.96145,1.96145,39200000.0
2009-02-19 02:41:00,1.96185,1.9619,1.9615,1.96185,69200000.0
2009-02-19 02:42:00,1.96185,1.96235,1.96005,1.96085,208199999.0
2009-02-19 02:43:00,1.9605,1.961,1.9599,1.9602,149200000.0
2009-02-19 02:44:00,1.9605,1.961,1.9599,1.9602,200800000.0
2009-02-19 02:45:00,1.9602,1.9604,1.9595,1.96,168800000.0
2009-02-19 02:46:00,1.9601,1.9617,1.9601,1.9613,157800000.0
2009-02-19 02:47:00,1.96135,1.9617,1.96085,1.96125,150800000.0
2009-02-19 02:48:00,1.9608,1.96205,1.96065,1.9617,119600000.0
2009-02-19 02:49:00,1.96195,1.9627,1.9607,1.96195,200000000.0
2009-02-19 02:50:00,1.96185,1.96185,1.9607,1.9612,124400000.0
2009-02-19 02:51:00,1.9612,1.96145,1.96015,1.96055,145600000.0
2009-02-19 02:52:00,1.9607,1.9608,1.9596,1.96005,148000000.0
2009-02-19 02:53:00,1.96015,1.961,1.96015,1.9609,134600000.0
2009-02-19 02:54:00,1.9613,1.96225,1.96055,1.96145,164600000.0
2009-02-19 02:55:00,1.96115,1.9624,1.96015,1.962,159600000.0
2009-02-19 02:56:00,1.962,1.96475,1.96185,1.96235,268000000.0
2009-02-19 02:57:00,1.9623,1.9623,1.9619,1.9621,48800000.0
2009-02-19 02:58:00,1.9622,1.9622,1.95985,1.9611,206800000.0
2009-02-19 02:59:00,1.9612,1.96205,1.9604,1.9619,101800000.0
2009-02-19 03:00:00,1.9619,1.9623,1.96075,1.96075,104000000.0
2009-02-19 03:01:00,1.96065,1.9608,1.9589,1.96025,86400000.0
2009-02-19 03:02:00,1.96035,1.9611,1.96035,1.9611,59400000.0
2009-02-19 03:03:00,1.9608,1.9611,1.96,1.9602,99600000.0
2009-02-19 03:04:00,1.9603,1.9609,1.9602,1.9602,66400000.0
2009-02-19 03:05:00,1.9602,1.96125,1.9599,1.9609,115200000.0
2009-02-19 03:06:00,1.9611,1.9619,1.96095,1.9611,73200000.0
2009-02-19 03:07:00,1.96115,1.9612,1.96055,1.96055,75200000.0
2009-02-19 03:08:00,1.9608,1.961,1.9607,1.9609,52000000.0
2009-02-19 03:09:00,1.9609,1.96095,1.96045,1.96045,93600000.0
2009-02-19 03:10:00,1.9606,1.9607,1.96045,1.9605,29600000.0
2009-02-19 03:11:00,1.9605,1.96095,1.9605,1.9609,36000000.0
2009-02-19 03:12:00,1.96095,1.96095,1.9607,1.9609,24200000.0
2009-02-19 03:13:00,1.961,1.96165,1.9608,1.96165,102400000.0
2009-02-19 03:14:00,1.9618,1.96235,1.9614,1.9614,120800000.0
2009-02-19 03:15:00,1.96155,1.9623,1.96135,1.9622,57800000.0
2009-02-19 03:16:00,1.9622,1.9636,1.96205,1.9631,102400000.0
2009-02-19 03:17:00,1.963,1.9631,1.9619,1.9626,106400000.0
2009-02-19 03:18:00,1.9625,1.96285,1.96245,1.96265,37600000.0
2009-02-19 03:19:00,1.96255,1.96275,1.96225,1.96225,45600000.0
2009-02-19 03:20:00,1.9623,1.9626,1.9622,1.96225,45600000.0
2009-02-19 03:21:00,1.96225,1.9625,1.9621,1.9625,40000000.0
2009-02-19 03:22:00,1.96255,1.96255,1.9621,1.96235,59200000.0
2009-02-19 03:23:00,1.9624,1.9634,1.96225,1.9632,91200000.0
2009-02-19 03:24:00,1.96325,1.9636,1.96265,1.96275,76800000.0
2009-02-19 03:25:00,1.9627,1.9629,1.9626,1.9626,42400000.0
2009-02-19 03:26:00,1.9624,1.9626,1.96135,1.9621,107000000.0
2009-02-19 03:27:00,1.9621,1.9621,1.9614,1.9616,112200000.0
2009-02-19 03:28:00,1.9616,1.96165,1.9616,1.96165,8800000.0
2009-02-19 03:29:00,1.96175,1.9619,1.9605,1.96145,86000000.0
2009-02-19 03:30:00,1.96135,1.9616,1.96005,1.9604,166400000.0
2009-02-19 03:31:00,1.9607,1.961,1.96055,1.9608,63200000.0
2009-02-19 03:32:00,1.96105,1.9611,1.96065,1.9608,81600000.0
2009-02-19 03:33:00,1.96095,1.96115,1.9602,1.96065,36000000.0
2009-02-19 03:34:00,1.96065,1.96145,1.96065,1.96145,63200000.0
2009-02-19 03:35:00,1.96145,1.9616,1.9609,1.9609,28800000.0
2009-02-19 03:36:00,1.96095,1.9615,1.96065,1.96135,103200000.0
2009-02-19 03:37:00,1.96135,1.96205,1.9609,1.96105,120200000.0
2009-02-19 03:38:00,1.96115,1.9619,1.961,1.96175,80800000.0
2009-02-19 03:39:00,1.96185,1.962,1.9613,1.9615,122400000.0
2009-02-19 03:40:00,1.9615,1.9621,1.96035,1.96155,137800000.0
2009-02-19 03:41:00,1.9616,1.96205,1.9613,1.9618,52800000.0
2009-02-19 03:42:00,1.9622,1.96245,1.9617,1.9617,31200000.0
2009-02-19 03:43:00,1.9617,1.96185,1.96115,1.96115,77600000.0
2009-02-19 03:44:00,1.96135,1.96245,1.96135,1.9619,109800000.0
2009-02-19 03:45:00,1.96185,1.96185,1.9614,1.96165,39200000.0
2009-02-19 03:46:00,1.9617,1.9617,1.9612,1.9613,152200000.0
2009-02-19 03:47:00,1.9614,1.9622,1.9614,1.96185,59200000.0
2009-02-19 03:48:00,1.9618,1.96225,1.9617,1.9617,84800000.0
2009-02-19 03:49:00,1.96175,1.96255,1.96175,1.96225,48000000.0
2009-02-19 03:50:00,1.96215,1.96215,1.96165,1.96165,32800000.0
2009-02-19 03:51:00,1.96155,1.96165,1.96135,1.9615,68000000.0
2009-02-19 03:52:00,1.9616,1.96235,1.9615,1.9623,54600000.0
2009-02-19 03:53:00,1.96235,1.96235,1.96215,1.9623,25200000.0
2009-02-19 03:54:00,1.96215,1.9643,1.96215,1.9637,136200000.0
2009-02-19 03:55:00,1.96365,1.96385,1.96235,1.96355,78400000.0
2009-02-19 03:56:00,1.9636,1.964,1.9634,1.964,61400000.0
2009-02-19 03:57:00,1.964,1.964,1.9632,1.9632,83200000.0
2009-02-19 03:58:00,1.9632,1.9635,1.96245,1.9626,164000000.0
2009-02-19 03:59:00,1.9626,1.9628,1.9622,1.9623,46600000.0
2009-02-19 04:00:00,1.96235,1.96275,1.96235,1.96275,33000000.0
2009-02-19 04:01:00,1.96275,1.9633,1.9626,1.9633,78600000.0
2009-02-19 04:02:00,1.96345,1.96375,1.9624,1.9624,44800000.0
2009-02-19 04:03:00,1.96255,1.96365,1.96255,1.9635,128000000.0
2009-02-19 04:04:00,1.96365,1.96375,1.9617,1.96195,140600000.0
2009-02-19 04:05:00,1.96185,1.9626,1.9613,1.9614,206000000.0
2009-02-19 04:06:00,1.96135,1.96165,1.96125,1.96125,110400000.0
2009-02-19 04:07:00,1.9612,1.96245,1.9612,1.9622,97000000.0
2009-02-19 04:08:00,1.9621,1.96235,1.96195,1.9622,39400000.0
2009-02-19 04:09:00,1.96215,1.9625,1.96165,1.9625,92400000.0
2009-02-19 04:10:00,1.9624,1.9628,1.9624,1.9626,60000000.0
2009-02-19 04:11:00,1.9626,1.9631,1.9626,1.9631,56400000.0
2009-02-19 04:12:00,1.9631,1.9631,1.96215,1.96215,96000000.0
2009-02-19 04:13:00,1.9623,1.9626,1.96185,1.9624,128400000.0
2009-02-19 04:14:00,1.96245,1.96245,1.96145,1.9621,96800000.0
2009-02-19 04:15:00,1.96205,1.9623,1.9615,1.9616,96400000.0
2009-02-19 04:16:00,1.9616,1.9617,1.96075,1.9611,94000000.0
2009-02-19 04:17:00,1.96125,1.96185,1.961,1.96185,151200000.0
2009-02-19 04:18:00,1.96185,1.96205,1.9613,1.96155,56400000.0
2009-02-19 04:19:00,1.96175,1.9623,1.96165,1.96185,45600000.0
2009-02-19 04:20:00,1.9618,1.96225,1.9617,1.9619,75200000.0
2009-02-19 04:21:00,1.9619,1.9624,1.9614,1.9614,127200000.0
2009-02-19 04:22:00,1.96155,1.96195,1.96155,1.9617,38400000.0
2009-02-19 04:23:00,1.9616,1.9616,1.96125,1.96125,24000000.0
2009-02-19 04:24:00,1.9613,1.9614,1.9609,1.9614,71200000.0
2009-02-19 04:25:00,1.9615,1.9615,1.96065,1.9611,102800000.0
2009-02-19 04:26:00,1.9612,1.96135,1.95985,1.96065,74400000.0
2009-02-19 04:27:00,1.9605,1.96105,1.96005,1.96105,90200000.0
2009-02-19 04:28:00,1.9609,1.9609,1.9603,1.9605,70400000.0
2009-02-19 04:29:00,1.96065,1.96115,1.96035,1.9605,93200000.0
2009-02-19 04:30:00,1.9605,1.96135,1.9603,1.9612,121400000.0
2009-02-19 04:31:00,1.9612,1.9615,1.9609,1.9609,46000000.0
2009-02-19 04:32:00,1.9609,1.9613,1.9609,1.9612,16000000.0
2009-02-19 04:33:00,1.9612,1.9614,1.96065,1.96065,110000000.0
2009-02-19 04:34:00,1.9606,1.96105,1.9606,1.9608,38400000.0
2009-02-19 04:35:00,1.9607,1.96105,1.9607,1.96095,42400000.0
2009-02-19 04:36:00,1.96085,1.96085,1.95975,1.9605,49600000.0
2009-02-19 04:37:00,1.9603,1.96055,1.95985,1.9601,73200000.0
2009-02-19 04:38:00,1.96015,1.9605,1.9593,1.95975,158800000.0
2009-02-19 04:39:00,1.9596,1.9597,1.95905,1.9593,148800000.0
2009-02-19 04:40:00,1.95945,1.96015,1.959,1.9597,166000000.0
2009-02-19 04:41:00,1.95955,1.9598,1.9593,1.95975,114400000.0
2009-02-19 04:42:00,1.95995,1.96005,1.9595,1.96005,64800000.0
2009-02-19 04:43:00,1.96,1.96,1.95845,1.95935,147600000.0
2009-02-19 04:44:00,1.9589,1.9597,1.9589,1.9594,170800000.0
2009-02-19 04:45:00,1.9594,1.9599,1.9594,1.9596,93400000.0
2009-02-19 04:46:00,1.9595,1.9597,1.9594,1.9597,27200000.0
2009-02-19 04:47:00,1.9597,1.96015,1.9597,1.96005,50400000.0
2009-02-19 04:48:00,1.96,1.96015,1.9594,1.9597,77600000.0
2009-02-19 04:49:00,1.9597,1.9598,1.95925,1.95955,142400000.0
2009-02-19 04:50:00,1.9595,1.9603,1.95915,1.95955,118000000.0
2009-02-19 04:51:00,1.95965,1.9601,1.95915,1.9596,93600000.0
2009-02-19 04:52:00,1.95965,1.95985,1.95945,1.95985,43200000.0
2009-02-19 04:53:00,1.95975,1.9604,1.95975,1.96015,80800000.0
2009-02-19 04:54:00,1.9603,1.96095,1.9602,1.9602,54800000.0
2009-02-19 04:55:00,1.9604,1.9605,1.95955,1.95995,47200000.0
2009-02-19 04:56:00,1.96045,1.96045,1.9601,1.9604,38400000.0
2009-02-19 04:57:00,1.96025,1.9611,1.9599,1.9611,66400000.0
2009-02-19 04:58:00,1.9611,1.96125,1.95975,1.9602,124200000.0
2009-02-19 04:59:00,1.96025,1.9607,1.9602,1.96025,56800000.0
2009-02-19 05:00:00,1.9604,1.961,1.9604,1.9607,44800000.0
2009-02-19 05:01:00,1.9607,1.961,1.95935,1.9601,96800000.0
2009-02-19 05:02:00,1.96015,1.9605,1.9599,1.95995,34600000.0
2009-02-19 05:03:00,1.9599,1.9604,1.9599,1.9604,30400000.0
2009-02-19 05:04:00,1.9603,1.96055,1.9603,1.96055,24000000.0
2009-02-19 05:05:00,1.96065,1.9607,1.9601,1.9602,20800000.0
2009-02-19 05:06:00,1.9602,1.96045,1.96015,1.9603,50800000.0
2009-02-19 05:07:00,1.9603,1.96125,1.9603,1.96125,48200000.0
2009-02-19 05:08:00,1.96125,1.96195,1.9609,1.9615,85600000.0
2009-02-19 05:09:00,1.96135,1.9615,1.961,1.9611,102400000.0
2009-02-19 05:10:00,1.9611,1.9611,1.9602,1.9602,158400000.0
2009-02-19 05:11:00,1.9601,1.9604,1.9599,1.9599,98800000.0
2009-02-19 05:12:00,1.9599,1.9601,1.9599,1.96,20400000.0
2009-02-19 05:13:00,1.9602,1.9602,1.96,1.9602,20800000.0
2009-02-19 05:14:00,1.9602,1.9604,1.95965,1.95965,53400000.0
2009-02-19 05:15:00,1.9598,1.9599,1.95935,1.9595,72600000.0
2009-02-19 05:16:00,1.9594,1.96005,1.9594,1.95955,57200000.0
2009-02-19 05:17:00,1.95955,1.95955,1.9586,1.95925,141200000.0
2009-02-19 05:18:00,1.9591,1.95955,1.95905,1.9595,52400000.0
2009-02-19 05:19:00,1.9597,1.95985,1.9597,1.95975,26400000.0
2009-02-19 05:20:00,1.9599,1.9599,1.9595,1.9595,40400000.0
2009-02-19 05:21:00,1.9594,1.95955,1.95935,1.95935,44000000.0
2009-02-19 05:22:00,1.9593,1.95985,1.95925,1.95965,119200000.0
2009-02-19 05:23:00,1.9595,1.96015,1.95915,1.96015,77600000.0
2009-02-19 05:24:00,1.96015,1.96035,1.95915,1.9594,140400000.0
2009-02-19 05:25:00,1.9594,1.95985,1.9592,1.9596,145800000.0
2009-02-19 05:26:00,1.95975,1.9602,1.9591,1.9596,157800000.0
2009-02-19 05:27:00,1.95965,1.95985,1.95905,1.9596,123200000.0
2009-02-19 05:28:00,1.9596,1.9601,1.9593,1.95955,84400000.0
2009-02-19 05:29:00,1.95955,1.9599,1.95945,1.9595,58800000.0
2009-02-19 05:30:00,1.95945,1.9604,1.9593,1.9604,65000000.0
2009-02-19 05:31:00,1.9605,1.9605,1.9598,1.96005,70000000.0
2009-02-19 05:32:00,1.96005,1.96035,1.95965,1.9603,155600000.0
2009-02-19 05:33:00,1.96035,1.96045,1.96,1.9601,78800000.0
2009-02-19 05:34:00,1.96005,1.9605,1.96,1.96045,23200000.0
2009-02-19 05:35:00,1.96045,1.9606,1.95985,1.9599,84000000.0
2009-02-19 05:36:00,1.96005,1.96015,1.9596,1.96005,57800000.0
2009-02-19 05:37:00,1.96025,1.9604,1.9601,1.9602,44800000.0
2009-02-19 05:38:00,1.9601,1.9603,1.96,1.9602,38400000.0
2009-02-19 05:39:00,1.96035,1.9606,1.9601,1.9604,131400000.0
2009-02-19 05:40:00,1.96035,1.9604,1.96015,1.9604,81600000.0
2009-02-19 05:41:00,1.9605,1.9608,1.9602,1.9602,75400000.0
2009-02-19 05:42:00,1.96005,1.9602,1.9598,1.9598,40200000.0
2009-02-19 05:43:00,1.9598,1.9601,1.9598,1.9599,27000000.0
2009-02-19 05:44:00,1.9595,1.95985,1.95905,1.9594,88800000.0
2009-02-19 05:45:00,1.9594,1.9602,1.95905,1.9599,152200000.0
2009-02-19 05:46:00,1.96,1.96015,1.95945,1.95955,91600000.0
2009-02-19 05:47:00,1.95965,1.95985,1.9595,1.95975,46200000.0
2009-02-19 05:48:00,1.9597,1.9597,1.9593,1.9596,112400000.0
2009-02-19 05:49:00,1.95965,1.96005,1.9594,1.9594,104800000.0
2009-02-19 05:50:00,1.9595,1.96005,1.95935,1.9599,110000000.0
2009-02-19 05:51:00,1.9599,1.9603,1.9599,1.9601,43600000.0
2009-02-19 05:52:00,1.9602,1.9602,1.95935,1.95985,131400000.0
2009-02-19 05:53:00,1.95975,1.9599,1.95975,1.95975,18400000.0
2009-02-19 05:54:00,1.95975,1.96005,1.95945,1.9599,75000000.0
2009-02-19 05:55:00,1.9599,1.9599,1.9596,1.9597,74200000.0
2009-02-19 05:56:00,1.9597,1.9601,1.9597,1.96005,43000000.0
2009-02-19 05:57:00,1.96005,1.9602,1.96005,1.9601,16800000.0
2009-02-19 05:58:00,1.9601,1.96035,1.9597,1.9597,47800000.0
2009-02-19 05:59:00,1.95985,1.95985,1.959,1.9593,29200000.0
2009-02-19 06:00:00,1.95935,1.95975,1.95885,1.95975,138000000.0
2009-02-19 06:01:00,1.95975,1.95985,1.959,1.9591,72800000.0
2009-02-19 06:02:00,1.95935,1.96,1.95935,1.9598,68800000.0
2009-02-19 06:03:00,1.9597,1.9598,1.95955,1.9598,52000000.0
2009-02-19 06:04:00,1.96005,1.9605,1.9598,1.9602,124400000.0
2009-02-19 06:05:00,1.9602,1.96025,1.95935,1.9599,39800000.0
2009-02-19 06:06:00,1.95985,1.9605,1.9597,1.9603,64000000.0
2009-02-19 06:07:00,1.9603,1.96035,1.96,1.96,15200000.0
2009-02-19 06:08:00,1.9599,1.9601,1.9598,1.9598,39600000.0
2009-02-19 06:09:00,1.9598,1.9599,1.9596,1.9598,14400000.0
2009-02-19 06:10:00,1.9598,1.9598,1.95885,1.9592,45000000.0
2009-02-19 06:11:00,1.95935,1.95935,1.9592,1.9592,68400000.0
2009-02-19 06:12:00,1.95925,1.9602,1.9591,1.9602,59000000.0
2009-02-19 06:13:00,1.9602,1.9602,1.95975,1.95975,32800000.0
2009-02-19 06:14:00,1.95975,1.9598,1.9592,1.95945,49600000.0
2009-02-19 06:15:00,1.95945,1.95945,1.95785,1.9583,138600000.0
2009-02-19 06:16:00,1.9583,1.95915,1.9583,1.95905,198600000.0
2009-02-19 06:17:00,1.9591,1.9593,1.957,1.95835,243400000.0
2009-02-19 06:18:00,1.95835,1.95865,1.9571,1.95715,143800000.0
2009-02-19 06:19:00,1.95705,1.9576,1.9564,1.95715,232800000.0
2009-02-19 06:20:00,1.9572,1.9574,1.957,1.9573,147600000.0
2009-02-19 06:21:00,1.95745,1.9578,1.95695,1.95745,168400000.0
2009-02-19 06:22:00,1.95745,1.9578,1.9571,1.95735,104400000.0
2009-02-19 06:23:00,1.95735,1.95775,1.9564,1.957,176800000.0
2009-02-19 06:24:00,1.95705,1.9573,1.9563,1.9565,171800000.0
2009-02-19 06:25:00,1.9565,1.9576,1.956,1.95755,202400000.0
2009-02-19 06:26:00,1.95755,1.95785,1.9569,1.9569,92800000.0
2009-02-19 06:27:00,1.95705,1.95755,1.957,1.95755,112800000.0
2009-02-19 06:28:00,1.95765,1.95765,1.9573,1.95745,72000000.0
2009-02-19 06:29:00,1.95765,1.958,1.9573,1.95735,100800000.0
2009-02-19 06:30:00,1.9575,1.95815,1.9575,1.9575,132000000.0
2009-02-19 06:31:00,1.95745,1.95825,1.95745,1.95775,105600000.0
2009-02-19 06:32:00,1.95785,1.95855,1.9576,1.9582,120000000.0
2009-02-19 06:33:00,1.9582,1.95875,1.9582,1.9584,97000000.0
2009-02-19 06:34:00,1.9585,1.9587,1.958,1.958,148800000.0
2009-02-19 06:35:00,1.958,1.9588,1.9579,1.95845,143200000.0
2009-02-19 06:36:00,1.95835,1.9587,1.95725,1.95805,207200000.0
2009-02-19 06:37:00,1.9582,1.9586,1.9582,1.9582,84800000.0
2009-02-19 06:38:00,1.9582,1.9586,1.95795,1.9586,84000000.0
2009-02-19 06:39:00,1.9587,1.959,1.9585,1.95885,132000000.0
2009-02-19 06:40:00,1.9587,1.9589,1.95805,1.9585,65000000.0
2009-02-19 06:41:00,1.9585,1.95875,1.95785,1.95815,101000000.0
2009-02-19 06:42:00,1.9581,1.9587,1.958,1.9587,94600000.0
2009-02-19 06:43:00,1.95895,1.95895,1.95765,1.95825,140000000.0
2009-02-19 06:44:00,1.9584,1.95865,1.95775,1.9582,109600000.0
2009-02-19 06:45:00,1.95805,1.9586,1.95785,1.9583,199000000.0
2009-02-19 06:46:00,1.95845,1.95895,1.9573,1.95755,223000000.0
2009-02-19 06:47:00,1.95765,1.9583,1.95745,1.9583,102800000.0
2009-02-19 06:48:00,1.95845,1.95855,1.958,1.958,103400000.0
2009-02-19 06:49:00,1.95815,1.9584,1.9575,1.9581,111400000.0
2009-02-19 06:50:00,1.95805,1.95935,1.95805,1.95915,91600000.0
2009-02-19 06:51:00,1.9593,1.9593,1.95775,1.95805,85800000.0
2009-02-19 06:52:00,1.95805,1.9582,1.9572,1.9572,94600000.0
2009-02-19 06:53:00,1.95765,1.95805,1.9568,1.9574,159600000.0
2009-02-19 06:54:00,1.9574,1.95765,1.957,1.957,44600000.0
2009-02-19 06:55:00,1.9571,1.95775,1.9566,1.9569,110400000.0
2009-02-19 06:56:00,1.957,1.9575,1.956,1.9563,174400000.0
2009-02-19 06:57:00,1.9563,1.95685,1.956,1.956,85400000.0
2009-02-19 06:58:00,1.9562,1.9562,1.956,1.95615,34000000.0
2009-02-19 06:59:00,1.9561,1.95665,1.9561,1.95665,75200000.0
2009-02-19 07:00:00,1.95665,1.95695,1.95655,1.95695,65600000.0
2009-02-19 07:01:00,1.9571,1.9573,1.95675,1.95675,43400000.0
2009-02-19 07:02:00,1.9569,1.95705,1.9564,1.9564,128000000.0
2009-02-19 07:03:00,1.95655,1.95655,1.9561,1.9561,108000000.0
2009-02-19 07:04:00,1.9562,1.9565,1.95585,1.95625,75200000.0
2009-02-19 07:05:00,1.9563,1.9565,1.95625,1.95645,49800000.0
2009-02-19 07:06:00,1.95645,1.95675,1.95605,1.95655,75800000.0
2009-02-19 07:07:00,1.9566,1.9574,1.9564,1.9566,23600000.0
2009-02-19 07:08:00,1.9566,1.9576,1.9566,1.95745,136400000.0
2009-02-19 07:09:00,1.95755,1.95755,1.9568,1.95715,69800000.0
2009-02-19 07:10:00,1.9578,1.95795,1.95685,1.95715,25400000.0
2009-02-19 07:11:00,1.95705,1.95725,1.95645,1.95685,71200000.0
2009-02-19 07:12:00,1.95685,1.9576,1.95685,1.9576,59800000.0
2009-02-19 07:13:00,1.95765,1.9582,1.95765,1.9579,100800000.0
2009-02-19 07:14:00,1.9579,1.95905,1.9579,1.9583,135200000.0
2009-02-19 07:15:00,1.9579,1.95915,1.95705,1.9578,165000000.0
2009-02-19 07:16:00,1.9584,1.95905,1.95805,1.95905,110400000.0
2009-02-19 07:17:00,1.95915,1.9594,1.9582,1.9583,125600000.0
2009-02-19 07:18:00,1.9584,1.95905,1.95815,1.9583,92000000.0
2009-02-19 07:19:00,1.9582,1.9587,1.95715,1.95785,105600000.0
2009-02-19 07:20:00,1.95785,1.9589,1.95785,1.95885,91200000.0
2009-02-19 07:21:00,1.95875,1.95885,1.9583,1.9583,100800000.0
2009-02-19 07:22:00,1.9585,1.95875,1.9581,1.95825,137800000.0
2009-02-19 07:23:00,1.95825,1.9591,1.9579,1.95855,129800000.0
2009-02-19 07:24:00,1.9584,1.9591,1.95825,1.95895,80000000.0
2009-02-19 07:25:00,1.959,1.9592,1.95845,1.9588,73800000.0
2009-02-19 07:26:00,1.9588,1.9591,1.95785,1.9579,83600000.0
2009-02-19 07:27:00,1.9578,1.9582,1.95775,1.9582,46600000.0
2009-02-19 07:28:00,1.9582,1.9582,1.95805,1.95815,47400000.0
2009-02-19 07:29:00,1.95815,1.95815,1.9576,1.9576,120800000.0
2009-02-19 07:30:00,1.9576,1.95785,1.9576,1.95775,71600000.0
2009-02-19 07:31:00,1.95775,1.95805,1.95665,1.9571,129800000.0
2009-02-19 07:32:00,1.95725,1.95775,1.95725,1.95735,40600000.0
2009-02-19 07:33:00,1.95735,1.95775,1.9572,1.95775,26400000.0
2009-02-19 07:34:00,1.9578,1.95795,1.95775,1.95795,17600000.0
2009-02-19 07:35:00,1.9581,1.95835,1.958,1.958,27400000.0
2009-02-19 07:36:00,1.9581,1.9582,1.95785,1.9582,101600000.0
2009-02-19 07:37:00,1.95825,1.95835,1.958,1.95815,83200000.0
2009-02-19 07:38:00,1.95815,1.95945,1.9575,1.9593,146400000.0
2009-02-19 07:39:00,1.9593,1.9593,1.95795,1.9582,170200000.0
2009-02-19 07:40:00,1.9582,1.95865,1.9578,1.95855,89200000.0
2009-02-19 07:41:00,1.95865,1.95885,1.9583,1.9586,60000000.0
2009-02-19 07:42:00,1.9584,1.9586,1.9579,1.95815,83400000.0
2009-02-19 07:43:00,1.9581,1.95865,1.9581,1.95835,33600000.0
2009-02-19 07:44:00,1.95825,1.9585,1.9581,1.9585,54400000.0
2009-02-19 07:45:00,1.95865,1.9595,1.95865,1.95895,92800000.0
2009-02-19 07:46:00,1.95895,1.95955,1.9588,1.95945,145600000.0
2009-02-19 07:47:00,1.95955,1.9596,1.95895,1.9593,84000000.0
2009-02-19 07:48:00,1.95925,1.95955,1.95845,1.95855,108400000.0
2009-02-19 07:49:00,1.9586,1.959,1.9584,1.9586,63200000.0
2009-02-19 07:50:00,1.95865,1.9589,1.9582,1.9582,71200000.0
2009-02-19 07:51:00,1.9582,1.95855,1.95755,1.958,96400000.0
2009-02-19 07:52:00,1.9582,1.95865,1.9579,1.95835,88000000.0
2009-02-19 07:53:00,1.95825,1.9584,1.95715,1.95725,113400000.0
2009-02-19 07:54:00,1.9573,1.9589,1.9573,1.9585,151400000.0
2009-02-19 07:55:00,1.9586,1.95915,1.95835,1.9588,150800000.0
2009-02-19 07:56:00,1.9588,1.9588,1.95755,1.9587,112000000.0
2009-02-19 07:57:00,1.95835,1.9587,1.9577,1.95805,82200000.0
2009-02-19 07:58:00,1.95805,1.9581,1.9579,1.95805,110400000.0
2009-02-19 07:59:00,1.9582,1.9585,1.9578,1.95825,100600000.0
2009-02-19 08:00:00,1.9584,1.9586,1.95755,1.9583,170800000.0
2009-02-19 08:01:00,1.95835,1.95905,1.95765,1.95855,158200000.0
2009-02-19 08:02:00,1.9587,1.9587,1.9583,1.95855,98400000.0
2009-02-19 08:03:00,1.95855,1.9589,1.9582,1.9589,133600000.0
2009-02-19 08:04:00,1.95915,1.95975,1.9588,1.95955,71600000.0
2009-02-19 08:05:00,1.9595,1.96045,1.9592,1.9601,102000000.0
2009-02-19 08:06:00,1.96025,1.96045,1.95995,1.96025,74600000.0
2009-02-19 08:07:00,1.9604,1.96125,1.9604,1.9611,124800000.0
2009-02-19 08:08:00,1.96125,1.96175,1.96065,1.9615,150200000.0
2009-02-19 08:09:00,1.96165,1.96275,1.9597,1.96155,166600000.0
2009-02-19 08:10:00,1.96155,1.96195,1.9603,1.96095,146200000.0
2009-02-19 08:11:00,1.96105,1.9617,1.9608,1.9614,118400000.0
2009-02-19 08:12:00,1.9614,1.9618,1.96085,1.96125,90000000.0
2009-02-19 08:13:00,1.96125,1.9617,1.96025,1.96075,216400000.0
2009-02-19 08:14:00,1.9604,1.9616,1.96,1.9601,154200000.0
2009-02-19 08:15:00,1.96025,1.96155,1.96025,1.9608,166400000.0
2009-02-19 08:16:00,1.9608,1.96115,1.96055,1.9609,63200000.0
2009-02-19 08:17:00,1.9609,1.96105,1.9607,1.9609,45200000.0
2009-02-19 08:18:00,1.96095,1.96115,1.9606,1.96075,68200000.0
2009-02-19 08:19:00,1.96075,1.96125,1.95935,1.9598,170800000.0
2009-02-19 08:20:00,1.9597,1.9604,1.9595,1.9599,91800000.0
2009-02-19 08:21:00,1.9597,1.96015,1.95865,1.95945,124000000.0
2009-02-19 08:22:00,1.95945,1.96035,1.9592,1.9596,93000000.0
2009-02-19 08:23:00,1.95965,1.96,1.95965,1.96,21000000.0
2009-02-19 08:24:00,1.95985,1.95985,1.9593,1.9593,54400000.0
2009-02-19 08:25:00,1.95915,1.9601,1.95795,1.95955,204600000.0
2009-02-19 08:26:00,1.9596,1.9598,1.95905,1.95955,176800000.0
2009-02-19 08:27:00,1.95955,1.95955,1.959,1.959,61600000.0
2009-02-19 08:28:00,1.959,1.9598,1.959,1.95945,94000000.0
2009-02-19 08:29:00,1.9596,1.9599,1.959,1.9591,91600000.0
2009-02-19 08:30:00,1.9592,1.9593,1.9592,1.9592,30800000.0
2009-02-19 08:31:00,1.9591,1.9595,1.9591,1.9595,12800000.0
2009-02-19 08:32:00,1.9594,1.9594,1.9586,1.9586,37600000.0
2009-02-19 08:33:00,1.9587,1.9596,1.9587,1.9595,66000000.0
2009-02-19 08:34:00,1.9596,1.9596,1.9591,1.95915,66400000.0
2009-02-19 08:35:00,1.9592,1.95995,1.9592,1.95995,68600000.0
2009-02-19 08:36:00,1.95995,1.96015,1.9598,1.9599,31400000.0
2009-02-19 08:37:00,1.9599,1.96,1.9597,1.9597,52000000.0
2009-02-19 08:38:00,1.9597,1.95975,1.9588,1.95885,147000000.0
2009-02-19 08:39:00,1.95875,1.95895,1.9577,1.95865,73400000.0
2009-02-19 08:40:00,1.9587,1.959,1.95845,1.959,61400000.0
2009-02-19 08:41:00,1.9591,1.9591,1.9588,1.9589,32800000.0
2009-02-19 08:42:00,1.9589,1.9589,1.9584,1.9584,60600000.0
2009-02-19 08:43:00,1.9584,1.9587,1.9583,1.9584,107400000.0
2009-02-19 08:44:00,1.9584,1.95865,1.9573,1.9573,80800000.0
2009-02-19 08:45:00,1.9572,1.9584,1.957,1.9581,160400000.0
2009-02-19 08:46:00,1.95815,1.9587,1.95735,1.95735,81200000.0
2009-02-19 08:47:00,1.95755,1.95785,1.95665,1.95685,109800000.0
2009-02-19 08:48:00,1.95685,1.95695,1.9559,1.95685,110600000.0
2009-02-19 08:49:00,1.95695,1.95695,1.95555,1.9561,136000000.0
2009-02-19 08:50:00,1.9561,1.9565,1.95585,1.9562,53200000.0
2009-02-19 08:51:00,1.95685,1.9575,1.9566,1.95715,186200000.0
2009-02-19 08:52:00,1.95725,1.9578,1.95675,1.9575,129200000.0
2009-02-19 08:53:00,1.95735,1.95805,1.95725,1.95785,138600000.0
2009-02-19 08:54:00,1.9578,1.9594,1.9561,1.9561,161000000.0
2009-02-19 08:55:00,1.95635,1.95845,1.95635,1.95845,173600000.0
2009-02-19 08:56:00,1.95855,1.95855,1.9577,1.95835,98400000.0
2009-02-19 08:57:00,1.95825,1.95995,1.95825,1.9585,125000000.0
2009-02-19 08:58:00,1.95865,1.9592,1.95815,1.9585,136000000.0
2009-02-19 08:59:00,1.95865,1.9608,1.9581,1.96015,179400000.0
2009-02-19 09:00:00,1.9597,1.96005,1.95825,1.96005,177200000.0
2009-02-19 09:01:00,1.96005,1.96005,1.9574,1.95845,186400000.0
2009-02-19 09:02:00,1.95845,1.9587,1.95725,1.95725,162000000.0
2009-02-19 09:03:00,1.95725,1.95835,1.95725,1.9576,118200000.0
2009-02-19 09:04:00,1.9576,1.95805,1.9574,1.9575,135200000.0
2009-02-19 09:05:00,1.9576,1.95825,1.9568,1.95805,229800000.0
2009-02-19 09:06:00,1.95805,1.95815,1.9577,1.9579,100000000.0
2009-02-19 09:07:00,1.95775,1.9584,1.9566,1.9573,190400000.0
2009-02-19 09:08:00,1.95735,1.9576,1.9569,1.9574,126200000.0
2009-02-19 09:09:00,1.9574,1.95785,1.95725,1.9576,123600000.0
2009-02-19 09:10:00,1.95775,1.95775,1.95675,1.95715,167400000.0
2009-02-19 09:11:00,1.9573,1.9587,1.95715,1.95855,197800000.0
2009-02-19 09:12:00,1.95855,1.95985,1.95805,1.95875,259000000.0
2009-02-19 09:13:00,1.95875,1.95925,1.95845,1.95925,111400000.0
2009-02-19 09:14:00,1.95925,1.9594,1.9589,1.95925,43200000.0
2009-02-19 09:15:00,1.9593,1.95975,1.9583,1.9585,154000000.0
2009-02-19 09:16:00,1.9585,1.95955,1.9584,1.9591,218800000.0
2009-02-19 09:17:00,1.959,1.9603,1.9583,1.95925,198800000.0
2009-02-19 09:18:00,1.9594,1.9597,1.95925,1.95955,148400000.0
2009-02-19 09:19:00,1.95955,1.9603,1.95925,1.9595,152000000.0
2009-02-19 09:20:00,1.95955,1.96085,1.95955,1.9599,160800000.0
2009-02-19 09:21:00,1.96005,1.9602,1.9597,1.95975,161200000.0
2009-02-19 09:22:00,1.9597,1.9599,1.95925,1.95985,98800000.0
2009-02-19 09:23:00,1.95985,1.9605,1.95945,1.9605,143200000.0
2009-02-19 09:24:00,1.9605,1.9605,1.9599,1.9601,51600000.0
2009-02-19 09:25:00,1.9601,1.96065,1.95935,1.9596,157200000.0
2009-02-19 09:26:00,1.9596,1.9601,1.95885,1.9596,134000000.0
2009-02-19 09:27:00,1.9596,1.96015,1.9593,1.9593,133400000.0
2009-02-19 09:28:00,1.95955,1.9598,1.9588,1.9594,151000000.0
2009-02-19 09:29:00,1.9595,1.9595,1.95795,1.95855,239200000.0
2009-02-19 09:30:00,1.9586,1.9594,1.9579,1.9579,197600000.0
2009-02-19 09:31:00,1.958,1.9587,1.95765,1.95815,227800000.0
2009-02-19 09:32:00,1.95805,1.9582,1.9573,1.9579,103000000.0
2009-02-19 09:33:00,1.958,1.958,1.9564,1.9564,190000000.0
2009-02-19 09:34:00,1.95655,1.95835,1.9562,1.95805,207600000.0
2009-02-19 09:35:00,1.9582,1.9585,1.95705,1.9585,250800000.0
2009-02-19 09:36:00,1.95835,1.9586,1.95745,1.95845,95200000.0
2009-02-19 09:37:00,1.95835,1.9584,1.95765,1.9583,119200000.0
2009-02-19 09:38:00,1.9579,1.9584,1.9572,1.95785,118400000.0
2009-02-19 09:39:00,1.9577,1.9583,1.9574,1.95805,183000000.0
2009-02-19 09:40:00,1.9576,1.9582,1.95745,1.95775,114000000.0
2009-02-19 09:41:00,1.9576,1.95775,1.95625,1.95645,220400000.0
2009-02-19 09:42:00,1.9562,1.95685,1.95585,1.95675,172800000.0
2009-02-19 09:43:00,1.95675,1.95675,1.9546,1.95485,252000000.0
2009-02-19 09:44:00,1.95475,1.956,1.9538,1.9538,345400000.0
2009-02-19 09:45:00,1.9538,1.9563,1.9538,1.9548,241800000.0
2009-02-19 09:46:00,1.95505,1.95605,1.9548,1.95525,252200000.0
2009-02-19 09:47:00,1.95535,1.9554,1.95445,1.9547,192000000.0
2009-02-19 09:48:00,1.9547,1.9562,1.9544,1.95575,172200000.0
2009-02-19 09:49:00,1.95575,1.95645,1.95465,1.9561,252600000.0
2009-02-19 09:50:00,1.95625,1.9567,1.9559,1.95625,120600000.0
2009-02-19 09:51:00,1.9561,1.957,1.95605,1.9565,126400000.0
2009-02-19 09:52:00,1.95635,1.957,1.9559,1.95675,180800000.0
2009-02-19 09:53:00,1.95685,1.9575,1.95635,1.9566,269600000.0
2009-02-19 09:54:00,1.9567,1.95835,1.95585,1.9579,223600000.0
2009-02-19 09:55:00,1.9579,1.9585,1.95755,1.9582,190400000.0
2009-02-19 09:56:00,1.95785,1.95855,1.95765,1.95835,149400000.0
2009-02-19 09:57:00,1.95845,1.95855,1.9572,1.95735,104200000.0
2009-02-19 09:58:00,1.9574,1.9579,1.95655,1.9569,163400000.0
2009-02-19 09:59:00,1.95705,1.95705,1.9563,1.9565,101200000.0
2009-02-19 10:00:00,1.95655,1.95665,1.9542,1.9545,208400000.0
2009-02-19 10:01:00,1.9546,1.9549,1.95385,1.95385,234000000.0
2009-02-19 10:02:00,1.95395,1.9546,1.9534,1.9534,183400000.0
2009-02-19 10:03:00,1.9534,1.95485,1.9534,1.954,266400000.0
2009-02-19 10:04:00,1.9538,1.9549,1.9538,1.9546,230400000.0
2009-02-19 10:05:00,1.95465,1.95495,1.954,1.95475,230600000.0
2009-02-19 10:06:00,1.95475,1.95555,1.95405,1.95545,237000000.0
2009-02-19 10:07:00,1.9554,1.95555,1.95385,1.9548,190200000.0
2009-02-19 10:08:00,1.95475,1.95595,1.9545,1.9554,193600000.0
2009-02-19 10:09:00,1.95545,1.9558,1.9552,1.95535,209700000.0
2009-02-19 10:10:00,1.9553,1.9555,1.95385,1.9548,241000000.0
2009-02-19 10:11:00,1.9548,1.9551,1.95395,1.95445,154800000.0
2009-02-19 10:12:00,1.9546,1.95515,1.954,1.9542,220800000.0
2009-02-19 10:13:00,1.9543,1.9545,1.9538,1.95445,161400000.0
2009-02-19 10:14:00,1.9545,1.9545,1.9534,1.9535,267600000.0
2009-02-19 10:15:00,1.95355,1.9542,1.9533,1.95385,235800000.0
2009-02-19 10:16:00,1.9538,1.9546,1.9538,1.954,222800000.0
2009-02-19 10:17:00,1.9541,1.9551,1.9533,1.9536,282200000.0
2009-02-19 10:18:00,1.9536,1.9544,1.9534,1.9536,168400000.0
2009-02-19 10:19:00,1.9536,1.95475,1.95335,1.9539,201800000.0
2009-02-19 10:20:00,1.9541,1.9545,1.9531,1.9537,243200000.0
2009-02-19 10:21:00,1.9537,1.9549,1.9537,1.9542,224400000.0
2009-02-19 10:22:00,1.95405,1.95525,1.9539,1.95525,262200000.0
2009-02-19 10:23:00,1.9555,1.95555,1.95405,1.95405,163400000.0
2009-02-19 10:24:00,1.95405,1.9549,1.9534,1.9548,198500000.0
2009-02-19 10:25:00,1.95485,1.9567,1.9545,1.95635,193100000.0
2009-02-19 10:26:00,1.95635,1.95635,1.95455,1.95515,297300000.0
2009-02-19 10:27:00,1.9549,1.95635,1.9548,1.9553,245000000.0
2009-02-19 10:28:00,1.9553,1.9556,1.9531,1.9541,288900000.0
2009-02-19 10:29:00,1.9539,1.95515,1.95375,1.95425,256000000.0
2009-02-19 10:30:00,1.9544,1.9558,1.95415,1.9546,264600000.0
2009-02-19 10:31:00,1.9546,1.95625,1.95425,1.9561,300200000.0
2009-02-19 10:32:00,1.95605,1.95675,1.95535,1.95575,266000000.0
2009-02-19 10:33:00,1.9557,1.95695,1.95565,1.9563,250800000.0
2009-02-19 10:34:00,1.9563,1.95675,1.9526,1.955,235500000.0
2009-02-19 10:35:00,1.9551,1.9569,1.9549,1.95645,260800000.0
2009-02-19 10:36:00,1.95645,1.9565,1.9547,1.95505,278000000.0
2009-02-19 10:37:00,1.95515,1.957,1.95515,1.957,175200000.0
2009-02-19 10:38:00,1.95715,1.95805,1.9567,1.95805,222000000.0
2009-02-19 10:39:00,1.95805,1.95825,1.95705,1.9576,258400000.0
2009-02-19 10:40:00,1.95755,1.95815,1.9573,1.95765,219200000.0
2009-02-19 10:41:00,1.9576,1.95825,1.9572,1.9577,233200000.0
2009-02-19 10:42:00,1.95775,1.95795,1.9556,1.95625,201400000.0
2009-02-19 10:43:00,1.95625,1.957,1.9557,1.9564,289400000.0
2009-02-19 10:44:00,1.95655,1.9576,1.95645,1.9568,260000000.0
2009-02-19 10:45:00,1.9568,1.9574,1.9559,1.9563,244600000.0
2009-02-19 10:46:00,1.9565,1.9575,1.9557,1.9572,243000000.0
2009-02-19 10:47:00,1.95705,1.9577,1.95635,1.95675,247400000.0
2009-02-19 10:48:00,1.9567,1.957,1.95625,1.95655,130000000.0
2009-02-19 10:49:00,1.95645,1.9568,1.95585,1.9568,208000000.0
2009-02-19 10:50:00,1.9568,1.9568,1.9552,1.95585,301000000.0
2009-02-19 10:51:00,1.9558,1.95625,1.955,1.955,263400000.0
2009-02-19 10:52:00,1.9551,1.9558,1.95505,1.95575,189000000.0
2009-02-19 10:53:00,1.95575,1.9562,1.9553,1.956,253200000.0
2009-02-19 10:54:00,1.95605,1.95715,1.956,1.9571,249600000.0
2009-02-19 10:55:00,1.95705,1.9581,1.95665,1.9581,205600000.0
2009-02-19 10:56:00,1.95845,1.9585,1.95745,1.95765,155400000.0
2009-02-19 10:57:00,1.9578,1.9581,1.9574,1.9577,220000000.0
2009-02-19 10:58:00,1.9577,1.95825,1.9564,1.9569,212400000.0
2009-02-19 10:59:00,1.95695,1.95765,1.95635,1.95635,212200000.0
2009-02-19 11:00:00,1.9565,1.95745,1.9564,1.95745,95200000.0
2009-02-19 11:01:00,1.95735,1.9576,1.95695,1.95725,224000000.0
2009-02-19 11:02:00,1.95725,1.9578,1.95725,1.9576,168000000.0
2009-02-19 11:03:00,1.9576,1.95925,1.9574,1.9586,179000000.0
2009-02-19 11:04:00,1.9587,1.95935,1.9578,1.95805,245400000.0
2009-02-19 11:05:00,1.9583,1.95895,1.9575,1.95855,273000000.0
2009-02-19 11:06:00,1.9586,1.9588,1.9556,1.95675,250600000.0
2009-02-19 11:07:00,1.9568,1.95795,1.9567,1.9569,194000000.0
2009-02-19 11:08:00,1.957,1.95745,1.9566,1.95735,152000000.0
2009-02-19 11:09:00,1.95735,1.95845,1.9569,1.95795,244600000.0
2009-02-19 11:10:00,1.9579,1.95865,1.95745,1.95775,228400000.0
2009-02-19 11:11:00,1.9584,1.95895,1.95685,1.95845,253400000.0
2009-02-19 11:12:00,1.95845,1.95935,1.9582,1.9592,251200000.0
2009-02-19 11:13:00,1.9592,1.95935,1.9588,1.9591,199400000.0
2009-02-19 11:14:00,1.9591,1.9593,1.95865,1.95865,170600000.0
2009-02-19 11:15:00,1.9586,1.9587,1.95685,1.957,250000000.0
2009-02-19 11:16:00,1.95715,1.95785,1.95675,1.95775,204200000.0
2009-02-19 11:17:00,1.95775,1.9578,1.95595,1.95645,194800000.0
2009-02-19 11:18:00,1.95655,1.9568,1.95605,1.95635,173400000.0
2009-02-19 11:19:00,1.9564,1.9573,1.9564,1.957,215400000.0
2009-02-19 11:20:00,1.9571,1.9571,1.9563,1.957,183000000.0
2009-02-19 11:21:00,1.957,1.9576,1.9563,1.9572,227000000.0
2009-02-19 11:22:00,1.95715,1.9578,1.9568,1.95735,239400000.0
2009-02-19 11:23:00,1.95735,1.958,1.95715,1.9574,264400000.0
2009-02-19 11:24:00,1.95765,1.95795,1.9571,1.9573,180600000.0
2009-02-19 11:25:00,1.95735,1.95865,1.95735,1.95775,245800000.0
2009-02-19 11:26:00,1.9577,1.9584,1.95765,1.95765,165400000.0
2009-02-19 11:27:00,1.9578,1.9587,1.95765,1.9584,158600000.0
2009-02-19 11:28:00,1.9584,1.9586,1.95755,1.95835,193800000.0
2009-02-19 11:29:00,1.95835,1.9587,1.9582,1.95825,140800000.0
2009-02-19 11:30:00,1.95835,1.95865,1.95675,1.95705,276600000.0
2009-02-19 11:31:00,1.9571,1.9579,1.9567,1.95755,287200000.0
2009-02-19 11:32:00,1.95755,1.95825,1.9572,1.95805,201600000.0
2009-02-19 11:33:00,1.95795,1.95855,1.95745,1.95835,217800000.0
2009-02-19 11:34:00,1.9583,1.9589,1.95805,1.95865,262600000.0
2009-02-19 11:35:00,1.95865,1.9593,1.95815,1.95875,181100000.0
2009-02-19 11:36:00,1.9588,1.9588,1.95805,1.95835,145200000.0
2009-02-19 11:37:00,1.9588,1.9588,1.958,1.95805,100000000.0
2009-02-19 11:38:00,1.9581,1.95835,1.9579,1.9579,152200000.0
2009-02-19 11:39:00,1.9579,1.95845,1.9579,1.95815,159800000.0
2009-02-19 11:40:00,1.9582,1.9589,1.958,1.95845,202800000.0
2009-02-19 11:41:00,1.95845,1.9585,1.9571,1.9571,95000000.0
2009-02-19 11:42:00,1.9571,1.9571,1.95575,1.9567,191400000.0
2009-02-19 11:43:00,1.9568,1.957,1.95635,1.95685,141800000.0
2009-02-19 11:44:00,1.95685,1.9574,1.9567,1.95725,193400000.0
2009-02-19 11:45:00,1.95725,1.95745,1.95675,1.95725,155400000.0
2009-02-19 11:46:00,1.9573,1.95745,1.9568,1.95725,139800000.0
2009-02-19 11:47:00,1.95755,1.95785,1.9568,1.95715,211000000.0
2009-02-19 11:48:00,1.95695,1.9572,1.95635,1.95705,301200000.0
2009-02-19 11:49:00,1.95705,1.95715,1.9559,1.9559,165600000.0
2009-02-19 11:50:00,1.9559,1.95595,1.9546,1.9549,246400000.0
2009-02-19 11:51:00,1.9549,1.9558,1.95485,1.9554,124200000.0
2009-02-19 11:52:00,1.95545,1.9556,1.9548,1.9552,172000000.0
2009-02-19 11:53:00,1.9552,1.9558,1.95465,1.955,246200000.0
2009-02-19 11:54:00,1.95505,1.95585,1.95415,1.95465,188200000.0
2009-02-19 11:55:00,1.95465,1.95515,1.95435,1.95495,175200000.0
2009-02-19 11:56:00,1.95495,1.9554,1.9546,1.95505,198200000.0
2009-02-19 11:57:00,1.955,1.9556,1.95475,1.95545,174000000.0
2009-02-19 11:58:00,1.95545,1.9561,1.95515,1.9552,153000000.0
2009-02-19 11:59:00,1.95515,1.95625,1.95515,1.95545,197600000.0
2009-02-19 12:00:00,1.95545,1.9562,1.95515,1.95575,176200000.0
2009-02-19 12:01:00,1.95585,1.9559,1.9551,1.95565,155800000.0
2009-02-19 12:02:00,1.9557,1.9563,1.95545,1.9556,219600000.0
2009-02-19 12:03:00,1.9557,1.9559,1.95465,1.95495,217200000.0
2009-02-19 12:04:00,1.95495,1.9555,1.9547,1.95535,155600000.0
2009-02-19 12:05:00,1.9553,1.9564,1.95515,1.9557,116200000.0
2009-02-19 12:06:00,1.9557,1.9557,1.95495,1.955,148000000.0
2009-02-19 12:07:00,1.9548,1.9552,1.9546,1.9547,144000000.0
2009-02-19 12:08:00,1.9549,1.95515,1.9542,1.95445,264400000.0
2009-02-19 12:09:00,1.9546,1.9551,1.9545,1.9549,116200000.0
2009-02-19 12:10:00,1.9549,1.9549,1.95355,1.95435,162400000.0
2009-02-19 12:11:00,1.95435,1.95475,1.9534,1.95475,226400000.0
2009-02-19 12:12:00,1.9548,1.95565,1.9548,1.95545,197400000.0
2009-02-19 12:13:00,1.95545,1.95645,1.9553,1.95625,182400000.0
2009-02-19 12:14:00,1.9563,1.9581,1.9562,1.9568,318000000.0
2009-02-19 12:15:00,1.9568,1.9576,1.95585,1.956,300400000.0
2009-02-19 12:16:00,1.956,1.9564,1.95535,1.95545,235800000.0
2009-02-19 12:17:00,1.95545,1.95575,1.955,1.9554,168800000.0
2009-02-19 12:18:00,1.95525,1.9566,1.95515,1.95605,231800000.0
2009-02-19 12:19:00,1.95595,1.9564,1.9549,1.95495,208100000.0
2009-02-19 12:20:00,1.95485,1.95585,1.95485,1.95545,167200000.0
2009-02-19 12:21:00,1.95565,1.9559,1.95475,1.95475,252800000.0
2009-02-19 12:22:00,1.9548,1.95545,1.9548,1.95515,222000000.0
2009-02-19 12:23:00,1.9551,1.95535,1.95365,1.95375,231600000.0
2009-02-19 12:24:00,1.95375,1.9539,1.95225,1.9529,294200000.0
2009-02-19 12:25:00,1.953,1.95305,1.95195,1.95225,202400000.0
2009-02-19 12:26:00,1.95215,1.9538,1.95215,1.9538,143200000.0
2009-02-19 12:27:00,1.95385,1.95505,1.9537,1.95465,253400000.0
2009-02-19 12:28:00,1.95455,1.9548,1.95405,1.9548,130400000.0
2009-02-19 12:29:00,1.9548,1.9549,1.95435,1.9549,110800000.0
2009-02-19 12:30:00,1.9549,1.95545,1.9549,1.9551,163200000.0
2009-02-19 12:31:00,1.9553,1.95565,1.95515,1.95545,119200000.0
2009-02-19 12:32:00,1.95555,1.95575,1.95505,1.95565,136800000.0
2009-02-19 12:33:00,1.9558,1.9563,1.95565,1.95585,136200000.0
2009-02-19 12:34:00,1.95595,1.95625,1.95565,1.95575,130400000.0
2009-02-19 12:35:00,1.95575,1.95665,1.95575,1.9565,200800000.0
2009-02-19 12:36:00,1.95655,1.9568,1.9554,1.9554,195100000.0
2009-02-19 12:37:00,1.95505,1.9553,1.95475,1.95475,161000000.0
2009-02-19 12:38:00,1.95475,1.9548,1.95365,1.9542,187600000.0
2009-02-19 12:39:00,1.9541,1.95515,1.95375,1.95395,172800000.0
2009-02-19 12:40:00,1.9539,1.95425,1.95315,1.95315,190600000.0
2009-02-19 12:41:00,1.9533,1.954,1.9529,1.9537,247600000.0
2009-02-19 12:42:00,1.9537,1.95435,1.9532,1.95435,132000000.0
2009-02-19 12:43:00,1.95435,1.95505,1.95405,1.9547,178200000.0
2009-02-19 12:44:00,1.9547,1.9548,1.9536,1.9545,199000000.0
2009-02-19 12:45:00,1.9545,1.95565,1.95425,1.9552,235600000.0
2009-02-19 12:46:00,1.9553,1.9556,1.9544,1.95455,162600000.0
2009-02-19 12:47:00,1.9545,1.95495,1.95435,1.9549,153800000.0
2009-02-19 12:48:00,1.9549,1.9551,1.95455,1.9548,114600000.0
2009-02-19 12:49:00,1.9548,1.95535,1.95465,1.95535,172800000.0
2009-02-19 12:50:00,1.9555,1.9555,1.95475,1.95535,162400000.0
2009-02-19 12:51:00,1.95535,1.9555,1.95525,1.95545,49200000.0
2009-02-19 12:52:00,1.9555,1.9559,1.9554,1.9559,176800000.0
2009-02-19 12:53:00,1.95595,1.95665,1.95595,1.95645,179200000.0
2009-02-19 12:54:00,1.95645,1.9565,1.95555,1.95595,172400000.0
2009-02-19 12:55:00,1.9561,1.9564,1.9557,1.9559,207000000.0
2009-02-19 12:56:00,1.95595,1.9561,1.9549,1.955,85800000.0
2009-02-19 12:57:00,1.955,1.9557,1.9548,1.9554,176800000.0
2009-02-19 12:58:00,1.9554,1.9555,1.95405,1.95415,212800000.0
2009-02-19 12:59:00,1.954,1.95495,1.9534,1.95345,143400000.0
2009-02-19 13:00:00,1.95345,1.95405,1.95345,1.9539,128000000.0
2009-02-19 13:01:00,1.9539,1.9539,1.9524,1.9524,191000000.0
2009-02-19 13:02:00,1.95255,1.9533,1.9521,1.95215,271400000.0
2009-02-19 13:03:00,1.9521,1.95245,1.95185,1.9522,225200000.0
2009-02-19 13:04:00,1.9522,1.9526,1.9515,1.95155,243600000.0
2009-02-19 13:05:00,1.95165,1.9518,1.951,1.95175,173600000.0
2009-02-19 13:06:00,1.95175,1.9529,1.9514,1.9529,173400000.0
2009-02-19 13:07:00,1.9528,1.9533,1.95255,1.95255,171400000.0
2009-02-19 13:08:00,1.9527,1.95295,1.95165,1.9522,191000000.0
2009-02-19 13:09:00,1.9521,1.9537,1.9516,1.9537,148200000.0
2009-02-19 13:10:00,1.95315,1.95385,1.9527,1.9527,221800000.0
2009-02-19 13:11:00,1.9529,1.95315,1.9521,1.95315,154800000.0
2009-02-19 13:12:00,1.9532,1.95465,1.9527,1.9529,194800000.0
2009-02-19 13:13:00,1.95295,1.9536,1.9529,1.95335,157000000.0
2009-02-19 13:14:00,1.953,1.95315,1.9528,1.9531,110600000.0
2009-02-19 13:15:00,1.9531,1.9535,1.9531,1.9533,85600000.0
2009-02-19 13:16:00,1.95335,1.95405,1.9529,1.95305,147000000.0
2009-02-19 13:17:00,1.95315,1.9543,1.95295,1.9541,171900000.0
2009-02-19 13:18:00,1.95415,1.9547,1.95395,1.9545,119840000.0
2009-02-19 13:19:00,1.9544,1.9544,1.9535,1.9535,100300000.0
2009-02-19 13:20:00,1.9536,1.95365,1.953,1.9531,118600000.0
2009-02-19 13:21:00,1.95315,1.9533,1.95265,1.95305,106300000.0
2009-02-19 13:22:00,1.95275,1.9536,1.95245,1.95305,286400000.0
2009-02-19 13:23:00,1.95305,1.9541,1.95265,1.95285,158000000.0
2009-02-19 13:24:00,1.95285,1.9542,1.95255,1.9536,189000000.0
2009-02-19 13:25:00,1.95365,1.954,1.95305,1.9534,148900000.0
2009-02-19 13:26:00,1.9534,1.9535,1.9517,1.95175,148600000.0
2009-02-19 13:27:00,1.95175,1.9524,1.95015,1.95015,203800000.0
2009-02-19 13:28:00,1.9503,1.95095,1.95015,1.9502,194200000.0
2009-02-19 13:29:00,1.9504,1.95125,1.95015,1.9512,244000000.0
2009-02-19 13:30:00,1.9514,1.95155,1.9504,1.9508,251400000.0
2009-02-19 13:31:00,1.95085,1.95205,1.9508,1.9519,184200000.0
2009-02-19 13:32:00,1.9522,1.9523,1.95145,1.95165,171600000.0
2009-02-19 13:33:00,1.95175,1.95175,1.9508,1.9511,146600000.0
2009-02-19 13:34:00,1.9512,1.95125,1.95085,1.9511,175400000.0
2009-02-19 13:35:00,1.951,1.95115,1.95065,1.9508,164400000.0
2009-02-19 13:36:00,1.9508,1.9512,1.95075,1.9509,174600000.0
2009-02-19 13:37:00,1.9509,1.95185,1.9509,1.9516,184800000.0
2009-02-19 13:38:00,1.9517,1.95245,1.9516,1.95215,78400000.0
2009-02-19 13:39:00,1.95215,1.9523,1.95205,1.9522,111600000.0
2009-02-19 13:40:00,1.95235,1.95255,1.9521,1.95225,125200000.0
2009-02-19 13:41:00,1.95225,1.95235,1.95185,1.952,135800000.0
2009-02-19 13:42:00,1.95195,1.9522,1.9517,1.95205,87400000.0
2009-02-19 13:43:00,1.95205,1.95245,1.9519,1.9519,92000000.0
2009-02-19 13:44:00,1.9519,1.95235,1.95175,1.95235,115200000.0
2009-02-19 13:45:00,1.95225,1.9529,1.95225,1.9525,174400000.0
2009-02-19 13:46:00,1.95265,1.9529,1.9525,1.9526,142600000.0
2009-02-19 13:47:00,1.95265,1.9528,1.9523,1.9525,114200000.0
2009-02-19 13:48:00,1.9525,1.95255,1.95225,1.95225,79200000.0
2009-02-19 13:49:00,1.9523,1.95365,1.95225,1.95295,178000000.0
2009-02-19 13:50:00,1.95325,1.9538,1.9518,1.95315,179000000.0
2009-02-19 13:51:00,1.9533,1.95375,1.9528,1.9529,157800000.0
2009-02-19 13:52:00,1.95295,1.95375,1.95275,1.95285,182600000.0
2009-02-19 13:53:00,1.95275,1.95285,1.9526,1.9527,53800000.0
2009-02-19 13:54:00,1.95275,1.9528,1.95205,1.95245,97000000.0
2009-02-19 13:55:00,1.9526,1.95335,1.9526,1.95315,120400000.0
2009-02-19 13:56:00,1.9531,1.9533,1.9529,1.9533,80800000.0
2009-02-19 13:57:00,1.95325,1.9537,1.95305,1.95355,117400000.0
2009-02-19 13:58:00,1.9536,1.954,1.9534,1.9539,84200000.0
2009-02-19 13:59:00,1.95395,1.95395,1.9532,1.9537,125200000.0
2009-02-19 14:00:00,1.9538,1.954,1.9533,1.9535,206100000.0
2009-02-19 14:01:00,1.95375,1.95435,1.95315,1.95435,146800000.0
2009-02-19 14:02:00,1.95465,1.9548,1.954,1.95415,170400000.0
2009-02-19 14:03:00,1.95415,1.9542,1.9536,1.95365,73600000.0
2009-02-19 14:04:00,1.95345,1.9535,1.95265,1.9534,162600000.0
2009-02-19 14:05:00,1.9534,1.9542,1.953,1.9542,73600000.0
2009-02-19 14:06:00,1.9542,1.9551,1.954,1.9543,167600000.0
2009-02-19 14:07:00,1.9544,1.95465,1.9539,1.9543,167200000.0
2009-02-19 14:08:00,1.9544,1.95455,1.95385,1.9542,141400000.0
2009-02-19 14:09:00,1.95435,1.95475,1.95385,1.95435,123400000.0
2009-02-19 14:10:00,1.9542,1.9542,1.95325,1.95325,168200000.0
2009-02-19 14:11:00,1.95345,1.95485,1.95345,1.9546,180800000.0
2009-02-19 14:12:00,1.9546,1.95465,1.9543,1.95445,77600000.0
2009-02-19 14:13:00,1.9544,1.9545,1.95395,1.95405,105200000.0
2009-02-19 14:14:00,1.95405,1.95445,1.95395,1.9543,84800000.0
2009-02-19 14:15:00,1.9543,1.9555,1.9543,1.95525,232800000.0
2009-02-19 14:16:00,1.95525,1.95575,1.9551,1.95535,182600000.0
2009-02-19 14:17:00,1.9553,1.9554,1.95495,1.9553,148400000.0
2009-02-19 14:18:00,1.95545,1.95605,1.95545,1.95605,187600000.0
2009-02-19 14:19:00,1.9561,1.9571,1.95575,1.95625,230900000.0
2009-02-19 14:20:00,1.95625,1.95635,1.9536,1.95405,253900000.0
2009-02-19 14:21:00,1.9541,1.95425,1.9532,1.9534,172200000.0
2009-02-19 14:22:00,1.9533,1.95365,1.953,1.95365,153200000.0
2009-02-19 14:23:00,1.95375,1.95395,1.95315,1.9536,221400000.0
2009-02-19 14:24:00,1.9536,1.9537,1.95265,1.95315,133200000.0
2009-02-19 14:25:00,1.95295,1.95315,1.9522,1.9525,188200000.0
2009-02-19 14:26:00,1.9525,1.95395,1.9525,1.95385,121600000.0
2009-02-19 14:27:00,1.95385,1.95455,1.9535,1.95375,165800000.0
2009-02-19 14:28:00,1.95395,1.95425,1.95385,1.954,122400000.0
2009-02-19 14:29:00,1.954,1.9545,1.95355,1.9545,166000000.0
2009-02-19 14:30:00,1.95435,1.9546,1.95355,1.95385,196000000.0
2009-02-19 14:31:00,1.95375,1.9545,1.9531,1.9537,206600000.0
2009-02-19 14:32:00,1.9538,1.95505,1.9537,1.95435,218000000.0
2009-02-19 14:33:00,1.95415,1.9548,1.9538,1.95465,218400000.0
2009-02-19 14:34:00,1.9548,1.95505,1.9546,1.9546,130600000.0
2009-02-19 14:35:00,1.9547,1.95525,1.9543,1.95525,170800000.0
2009-02-19 14:36:00,1.95525,1.9559,1.9551,1.9551,162400000.0
2009-02-19 14:37:00,1.9551,1.95515,1.95415,1.9542,143200000.0
2009-02-19 14:38:00,1.9541,1.9541,1.95365,1.9538,93600000.0
2009-02-19 14:39:00,1.9538,1.95425,1.9538,1.95385,92800000.0
2009-02-19 14:40:00,1.95385,1.9546,1.95385,1.9544,99200000.0
2009-02-19 14:41:00,1.9544,1.95535,1.9544,1.95535,156800000.0
2009-02-19 14:42:00,1.95525,1.95535,1.95465,1.9549,123200000.0
2009-02-19 14:43:00,1.9549,1.95495,1.95455,1.9547,98600000.0
2009-02-19 14:44:00,1.9547,1.95485,1.9546,1.95475,96000000.0
2009-02-19 14:45:00,1.95475,1.95485,1.9546,1.9546,105600000.0
2009-02-19 14:46:00,1.9547,1.9551,1.9546,1.95495,141600000.0
2009-02-19 14:47:00,1.95495,1.95615,1.9547,1.9558,233200000.0
2009-02-19 14:48:00,1.95595,1.95615,1.9548,1.95515,214100000.0
2009-02-19 14:49:00,1.9553,1.9561,1.95475,1.9553,249800000.0
2009-02-19 14:50:00,1.9554,1.95665,1.9553,1.9566,185000000.0
2009-02-19 14:51:00,1.9566,1.95695,1.9555,1.9555,153200000.0
2009-02-19 14:52:00,1.95555,1.9561,1.9554,1.95565,132600000.0
2009-02-19 14:53:00,1.95565,1.9558,1.95535,1.9555,169200000.0
2009-02-19 14:54:00,1.9554,1.9562,1.9552,1.9559,174400000.0
2009-02-19 14:55:00,1.95605,1.9562,1.95515,1.95595,168800000.0
2009-02-19 14:56:00,1.956,1.9563,1.9553,1.956,235400000.0
2009-02-19 14:57:00,1.95595,1.95635,1.9557,1.9559,161940000.0
2009-02-19 14:58:00,1.9559,1.95685,1.9557,1.9565,177400000.0
2009-02-19 14:59:00,1.9565,1.9568,1.95595,1.956,115500000.0
2009-02-19 15:00:00,1.95615,1.9573,1.95615,1.957,234400000.0
2009-02-19 15:01:00,1.957,1.9574,1.95685,1.95735,280400000.0
2009-02-19 15:02:00,1.9574,1.95755,1.9566,1.95725,242200000.0
2009-02-19 15:03:00,1.9573,1.95805,1.9571,1.9576,218800000.0
2009-02-19 15:04:00,1.9575,1.95775,1.95655,1.95655,225000000.0
2009-02-19 15:05:00,1.95675,1.95785,1.95645,1.9578,124600000.0
2009-02-19 15:06:00,1.95785,1.9582,1.95715,1.9573,162800000.0
2009-02-19 15:07:00,1.95745,1.95855,1.9568,1.95825,239400000.0
2009-02-19 15:08:00,1.9582,1.95835,1.9573,1.9577,216400000.0
2009-02-19 15:09:00,1.9579,1.95895,1.9579,1.95875,160400000.0
2009-02-19 15:10:00,1.95865,1.9595,1.9577,1.9582,258600000.0
2009-02-19 15:11:00,1.95865,1.95915,1.95825,1.9589,98000000.0
2009-02-19 15:12:00,1.95895,1.96025,1.95875,1.96015,156200000.0
2009-02-19 15:13:00,1.96015,1.9606,1.9598,1.96025,129200000.0
2009-02-19 15:14:00,1.9598,1.96115,1.9591,1.9591,230200000.0
2009-02-19 15:15:00,1.95915,1.9596,1.95805,1.95885,218600000.0
2009-02-19 15:16:00,1.959,1.95945,1.9584,1.9584,194800000.0
2009-02-19 15:17:00,1.9585,1.9587,1.9579,1.9586,132200000.0
2009-02-19 15:18:00,1.9585,1.95935,1.95795,1.958,180600000.0
2009-02-19 15:19:00,1.9582,1.95825,1.9571,1.95775,140400000.0
2009-02-19 15:20:00,1.9576,1.95805,1.9571,1.95745,127400000.0
2009-02-19 15:21:00,1.95745,1.95815,1.9572,1.95735,229200000.0
2009-02-19 15:22:00,1.95745,1.9598,1.95735,1.95945,129800000.0
2009-02-19 15:23:00,1.9594,1.95985,1.9586,1.95915,149800000.0
2009-02-19 15:24:00,1.95915,1.95925,1.9583,1.9586,210800000.0
2009-02-19 15:25:00,1.9586,1.9589,1.9577,1.95785,204200000.0
2009-02-19 15:26:00,1.95815,1.9583,1.9569,1.95705,158000000.0
2009-02-19 15:27:00,1.95715,1.95855,1.9568,1.9584,193600000.0
2009-02-19 15:28:00,1.95845,1.95915,1.9583,1.9584,143600000.0
2009-02-19 15:29:00,1.9584,1.959,1.9583,1.95865,142800000.0
2009-02-19 15:30:00,1.9586,1.9593,1.9578,1.95795,156600000.0
2009-02-19 15:31:00,1.958,1.9589,1.9577,1.95785,281200000.0
2009-02-19 15:32:00,1.95805,1.95835,1.95735,1.95735,186400000.0
2009-02-19 15:33:00,1.95755,1.9592,1.9574,1.95855,201000000.0
2009-02-19 15:34:00,1.958,1.9597,1.95755,1.9597,212040000.0
2009-02-19 15:35:00,1.9596,1.9604,1.9593,1.95945,177200000.0
2009-02-19 15:36:00,1.95925,1.95965,1.9588,1.9591,141200000.0
2009-02-19 15:37:00,1.9592,1.96005,1.9587,1.95965,209000000.0
2009-02-19 15:38:00,1.95965,1.96035,1.95925,1.9601,218400000.0
2009-02-19 15:39:00,1.9601,1.96075,1.95935,1.95995,253000000.0
2009-02-19 15:40:00,1.95995,1.96035,1.95945,1.95995,223200000.0
2009-02-19 15:41:00,1.9601,1.96045,1.9597,1.96015,239200000.0
2009-02-19 15:42:00,1.96035,1.9615,1.96035,1.96105,219200000.0
2009-02-19 15:43:00,1.96105,1.9614,1.9598,1.9599,221000000.0
2009-02-19 15:44:00,1.9602,1.96085,1.95895,1.96085,196400000.0
2009-02-19 15:45:00,1.9608,1.9612,1.95935,1.9596,205000000.0
2009-02-19 15:46:00,1.9597,1.96095,1.9596,1.95985,280600000.0
2009-02-19 15:47:00,1.95975,1.9602,1.95925,1.9596,210400000.0
2009-02-19 15:48:00,1.9599,1.95995,1.95915,1.95945,287000000.0
2009-02-19 15:49:00,1.9591,1.9595,1.9584,1.95875,190400000.0
2009-02-19 15:50:00,1.95895,1.95895,1.95785,1.958,212500000.0
2009-02-19 15:51:00,1.958,1.95855,1.95755,1.9583,197800000.0
2009-02-19 15:52:00,1.9583,1.95845,1.9561,1.9564,257600000.0
2009-02-19 15:53:00,1.9563,1.95665,1.9551,1.95665,216600000.0
2009-02-19 15:54:00,1.9565,1.9565,1.9551,1.9552,162800000.0
2009-02-19 15:55:00,1.95525,1.95535,1.9542,1.9546,225600000.0
2009-02-19 15:56:00,1.95475,1.9556,1.9539,1.95465,246900000.0
2009-02-19 15:57:00,1.9548,1.9551,1.9526,1.95415,263300000.0
2009-02-19 15:58:00,1.9541,1.95425,1.9531,1.95355,242000000.0
2009-02-19 15:59:00,1.95365,1.95515,1.9533,1.9546,223300000.0
2009-02-19 16:00:00,1.95465,1.95555,1.9533,1.95535,256600000.0
2009-02-19 16:01:00,1.95535,1.95565,1.9536,1.9537,252600000.0
2009-02-19 16:02:00,1.95375,1.95415,1.95295,1.9535,272400000.0
2009-02-19 16:03:00,1.9535,1.95525,1.95335,1.95455,256800000.0
2009-02-19 16:04:00,1.9545,1.95555,1.9541,1.9545,217940000.0
2009-02-19 16:05:00,1.95455,1.9564,1.95435,1.9552,219600000.0
2009-02-19 16:06:00,1.95505,1.95685,1.95485,1.9564,242000000.0
2009-02-19 16:07:00,1.9562,1.9573,1.9557,1.95685,258400000.0
2009-02-19 16:08:00,1.95685,1.9573,1.9556,1.9556,148000000.0
2009-02-19 16:09:00,1.95555,1.95585,1.95465,1.9558,239400000.0
2009-02-19 16:10:00,1.9556,1.95635,1.9553,1.9562,170400000.0
2009-02-19 16:11:00,1.95635,1.95635,1.95555,1.95605,196400000.0
2009-02-19 16:12:00,1.95605,1.95665,1.95605,1.95645,192200000.0
2009-02-19 16:13:00,1.95635,1.95645,1.95515,1.9556,288000000.0
2009-02-19 16:14:00,1.95565,1.9567,1.95545,1.9558,232400000.0
2009-02-19 16:15:00,1.9557,1.956,1.95505,1.95585,220400000.0
2009-02-19 16:16:00,1.95585,1.956,1.9544,1.95535,237200000.0
2009-02-19 16:17:00,1.9557,1.9561,1.9553,1.9556,187600000.0
2009-02-19 16:18:00,1.95565,1.95575,1.9549,1.95535,204000000.0
2009-02-19 16:19:00,1.9554,1.9556,1.95485,1.95545,160000000.0
2009-02-19 16:20:00,1.95545,1.95555,1.9546,1.95475,194600000.0
2009-02-19 16:21:00,1.95485,1.95535,1.9541,1.9541,166800000.0
2009-02-19 16:22:00,1.9539,1.95465,1.95355,1.9543,245300000.0
2009-02-19 16:23:00,1.95435,1.95435,1.95335,1.9535,244200000.0
2009-02-19 16:24:00,1.9534,1.95485,1.95325,1.95415,176000000.0
2009-02-19 16:25:00,1.9541,1.95535,1.95375,1.9552,171200000.0
2009-02-19 16:26:00,1.9552,1.9559,1.95485,1.95485,184800000.0
2009-02-19 16:27:00,1.95495,1.9558,1.9549,1.9553,138400000.0
2009-02-19 16:28:00,1.9553,1.95565,1.95475,1.9552,175700000.0
2009-02-19 16:29:00,1.9552,1.95625,1.95465,1.956,186600000.0
2009-02-19 16:30:00,1.95605,1.9573,1.9559,1.9568,205400000.0
2009-02-19 16:31:00,1.957,1.95785,1.9565,1.95775,218000000.0
2009-02-19 16:32:00,1.95775,1.95785,1.95655,1.9569,207200000.0
2009-02-19 16:33:00,1.957,1.95725,1.95585,1.95695,154200000.0
2009-02-19 16:34:00,1.9566,1.95825,1.9566,1.95735,197800000.0
2009-02-19 16:35:00,1.95725,1.95765,1.95645,1.95645,224000000.0
2009-02-19 16:36:00,1.95635,1.9566,1.95585,1.95605,165600000.0
2009-02-19 16:37:00,1.9562,1.9567,1.95595,1.95665,209200000.0
2009-02-19 16:38:00,1.9567,1.95705,1.9561,1.9565,159400000.0
2009-02-19 16:39:00,1.95645,1.95835,1.9556,1.9581,192400000.0
2009-02-19 16:40:00,1.9582,1.9593,1.95785,1.95845,247260000.0
2009-02-19 16:41:00,1.95845,1.95995,1.95815,1.95915,269000000.0
2009-02-19 16:42:00,1.9591,1.9594,1.958,1.95905,243200000.0
2009-02-19 16:43:00,1.95905,1.95985,1.9588,1.9592,220600000.0
2009-02-19 16:44:00,1.9591,1.96065,1.95815,1.9602,253200000.0
2009-02-19 16:45:00,1.96005,1.96085,1.9593,1.95955,235000000.0
2009-02-19 16:46:00,1.9597,1.96,1.95815,1.9584,262200000.0
2009-02-19 16:47:00,1.9585,1.9592,1.9579,1.95915,204200000.0
2009-02-19 16:48:00,1.95915,1.9592,1.95765,1.9584,211200000.0
2009-02-19 16:49:00,1.95825,1.95935,1.9582,1.9591,235200000.0
2009-02-19 16:50:00,1.95915,1.95995,1.95845,1.95925,215000000.0
2009-02-19 16:51:00,1.95945,1.96,1.9582,1.95855,189400000.0
2009-02-19 16:52:00,1.95855,1.95885,1.9582,1.95885,171800000.0
2009-02-19 16:53:00,1.9584,1.9593,1.95825,1.9589,172200000.0
2009-02-19 16:54:00,1.95875,1.95935,1.95745,1.9584,208600000.0
2009-02-19 16:55:00,1.9584,1.95915,1.9574,1.9574,184600000.0
2009-02-19 16:56:00,1.9573,1.9577,1.95595,1.95725,203200000.0
2009-02-19 16:57:00,1.95715,1.95765,1.9568,1.95705,141600000.0
2009-02-19 16:58:00,1.9572,1.95815,1.95705,1.95795,135400000.0
2009-02-19 16:59:00,1.9575,1.96025,1.9575,1.96015,172400000.0
2009-02-19 17:00:00,1.9602,1.9615,1.95835,1.96005,262400000.0
2009-02-19 17:01:00,1.96005,1.9603,1.95845,1.9588,239800000.0
2009-02-19 17:02:00,1.9588,1.9617,1.9582,1.96045,235200000.0
2009-02-19 17:03:00,1.96045,1.9612,1.95985,1.9604,232800000.0
2009-02-19 17:04:00,1.96035,1.9611,1.95995,1.9604,211400000.0
2009-02-19 17:05:00,1.9604,1.96095,1.9588,1.96035,211400000.0
2009-02-19 17:06:00,1.96055,1.9608,1.9594,1.96015,189800000.0
2009-02-19 17:07:00,1.95995,1.95995,1.95795,1.95945,164800000.0
2009-02-19 17:08:00,1.95945,1.9595,1.9585,1.9592,220400000.0
2009-02-19 17:09:00,1.95925,1.96,1.95855,1.95955,209200000.0
2009-02-19 17:10:00,1.9596,1.96035,1.9587,1.959,207400000.0
2009-02-19 17:11:00,1.9589,1.96145,1.95885,1.9606,228000000.0
2009-02-19 17:12:00,1.9606,1.96175,1.95985,1.9608,245800000.0
2009-02-19 17:13:00,1.96085,1.96135,1.9605,1.96105,158800000.0
2009-02-19 17:14:00,1.96105,1.9614,1.9606,1.96085,241200000.0
2009-02-19 17:15:00,1.9609,1.9615,1.96045,1.9609,188400000.0
2009-02-19 17:16:00,1.96105,1.9618,1.96005,1.9607,239600000.0
2009-02-19 17:17:00,1.9607,1.9609,1.96,1.96045,188400000.0
2009-02-19 17:18:00,1.96075,1.9618,1.96025,1.96085,222800000.0
2009-02-19 17:19:00,1.96085,1.9633,1.96085,1.9623,197100000.0
2009-02-19 17:20:00,1.9623,1.96285,1.96145,1.9621,171800000.0
2009-02-19 17:21:00,1.962,1.9633,1.96095,1.96165,239200000.0
2009-02-19 17:22:00,1.96165,1.9621,1.96125,1.9618,184200000.0
2009-02-19 17:23:00,1.96145,1.96275,1.96145,1.96255,218400000.0
2009-02-19 17:24:00,1.96255,1.96265,1.9608,1.9612,207600000.0
2009-02-19 17:25:00,1.9612,1.9621,1.96095,1.962,196800000.0
2009-02-19 17:26:00,1.96205,1.96375,1.96165,1.96275,196800000.0
2009-02-19 17:27:00,1.96275,1.96325,1.96195,1.96235,168800000.0
2009-02-19 17:28:00,1.9623,1.96295,1.96075,1.9624,213400000.0
2009-02-19 17:29:00,1.9623,1.9625,1.9614,1.9615,215600000.0
2009-02-19 17:30:00,1.9615,1.9634,1.96135,1.9628,245400000.0
2009-02-19 17:31:00,1.9628,1.96325,1.96205,1.96275,186000000.0
2009-02-19 17:32:00,1.9628,1.96335,1.9621,1.96225,222800000.0
2009-02-19 17:33:00,1.9627,1.96295,1.96185,1.9626,231200000.0
2009-02-19 17:34:00,1.9626,1.96365,1.962,1.96365,214200000.0
2009-02-19 17:35:00,1.96375,1.9648,1.9635,1.96475,177600000.0
2009-02-19 17:36:00,1.9648,1.9659,1.96375,1.965,269600000.0
2009-02-19 17:37:00,1.9648,1.96545,1.96385,1.9647,234400000.0
2009-02-19 17:38:00,1.9648,1.9664,1.96475,1.9653,266600000.0
2009-02-19 17:39:00,1.9653,1.9662,1.9649,1.96565,225600000.0
2009-02-19 17:40:00,1.96585,1.967,1.96585,1.96615,155000000.0
2009-02-19 17:41:00,1.96615,1.96625,1.9649,1.9656,232400000.0
2009-02-19 17:42:00,1.9656,1.9662,1.9653,1.9653,246000000.0
2009-02-19 17:43:00,1.96535,1.9656,1.96385,1.964,151200000.0
2009-02-19 17:44:00,1.964,1.96415,1.96335,1.96365,179200000.0
2009-02-19 17:45:00,1.9638,1.9642,1.96245,1.96305,244200000.0
2009-02-19 17:46:00,1.96315,1.9635,1.9622,1.96295,243200000.0
2009-02-19 17:47:00,1.963,1.963,1.9612,1.9616,157600000.0
2009-02-19 17:48:00,1.9617,1.9627,1.961,1.9624,159600000.0
2009-02-19 17:49:00,1.9623,1.96245,1.96065,1.9609,185000000.0
2009-02-19 17:50:00,1.96095,1.96165,1.9607,1.96125,183800000.0
2009-02-19 17:51:00,1.9611,1.96175,1.96045,1.9608,186000000.0
2009-02-19 17:52:00,1.9608,1.9629,1.9608,1.96255,148800000.0
2009-02-19 17:53:00,1.96275,1.9653,1.96205,1.9637,216200000.0
2009-02-19 17:54:00,1.9637,1.96445,1.96295,1.96395,210000000.0
2009-02-19 17:55:00,1.9638,1.96645,1.9638,1.96555,247000000.0
2009-02-19 17:56:00,1.9657,1.96575,1.9638,1.96385,213800000.0
2009-02-19 17:57:00,1.9638,1.9648,1.9637,1.96475,204600000.0
2009-02-19 17:58:00,1.96485,1.96565,1.9644,1.9645,197800000.0
2009-02-19 17:59:00,1.96455,1.9658,1.9633,1.9633,245400000.0
2009-02-19 18:00:00,1.96325,1.96445,1.9631,1.96375,269600000.0
2009-02-19 18:01:00,1.9638,1.9646,1.9631,1.96355,289200000.0
2009-02-19 18:02:00,1.9637,1.96375,1.96225,1.96295,187540000.0
2009-02-19 18:03:00,1.9628,1.96295,1.96175,1.9619,194500000.0
2009-02-19 18:04:00,1.962,1.9622,1.95985,1.96005,266680000.0
2009-02-19 18:05:00,1.96065,1.961,1.9595,1.96085,267960000.0
2009-02-19 18:06:00,1.96095,1.96165,1.96035,1.96125,213600000.0
2009-02-19 18:07:00,1.96125,1.96205,1.96085,1.96125,191600000.0
2009-02-19 18:08:00,1.96125,1.96135,1.9603,1.9612,209000000.0
2009-02-19 18:09:00,1.96135,1.96175,1.9612,1.96155,153400000.0
2009-02-19 18:10:00,1.96165,1.962,1.9612,1.96165,244200000.0
2009-02-19 18:11:00,1.9616,1.9619,1.9609,1.9619,155400000.0
2009-02-19 18:12:00,1.9619,1.96265,1.9609,1.961,244400000.0
2009-02-19 18:13:00,1.9611,1.96155,1.96035,1.9608,233300000.0
2009-02-19 18:14:00,1.96085,1.9609,1.96015,1.9606,155400000.0
2009-02-19 18:15:00,1.9606,1.9608,1.95985,1.9605,227800000.0
2009-02-19 18:16:00,1.96045,1.96115,1.96025,1.9606,182400000.0
2009-02-19 18:17:00,1.96065,1.96145,1.96065,1.9609,205400000.0
2009-02-19 18:18:00,1.9607,1.9614,1.96005,1.96055,197400000.0
2009-02-19 18:19:00,1.9605,1.96055,1.9596,1.9601,231800000.0
2009-02-19 18:20:00,1.9602,1.96055,1.9597,1.96015,144500000.0
2009-02-19 18:21:00,1.96005,1.96155,1.96005,1.9614,206200000.0
2009-02-19 18:22:00,1.9615,1.96205,1.9603,1.96095,209600000.0
2009-02-19 18:23:00,1.9611,1.9616,1.96055,1.9608,205600000.0
2009-02-19 18:24:00,1.9608,1.96085,1.95985,1.96035,233600000.0
2009-02-19 18:25:00,1.9606,1.9608,1.95935,1.95935,132800000.0
2009-02-19 18:26:00,1.9595,1.95965,1.959,1.95935,134800000.0
2009-02-19 18:27:00,1.95935,1.96105,1.95885,1.9604,234600000.0
2009-02-19 18:28:00,1.9604,1.961,1.9602,1.961,133000000.0
2009-02-19 18:29:00,1.9611,1.9619,1.96055,1.96145,223800000.0
2009-02-19 18:30:00,1.96145,1.9622,1.9613,1.9617,181400000.0
2009-02-19 18:31:00,1.9621,1.96255,1.9616,1.9622,127800000.0
2009-02-19 18:32:00,1.9622,1.9636,1.96215,1.96335,254200000.0
2009-02-19 18:33:00,1.9632,1.9641,1.963,1.96335,182800000.0
2009-02-19 18:34:00,1.9634,1.9646,1.96315,1.96345,243400000.0
2009-02-19 18:35:00,1.9635,1.964,1.96285,1.9636,259000000.0
2009-02-19 18:36:00,1.96355,1.96375,1.96265,1.963,269400000.0
2009-02-19 18:37:00,1.96315,1.9633,1.9617,1.9621,187200000.0
2009-02-19 18:38:00,1.9622,1.9625,1.96175,1.9625,174600000.0
2009-02-19 18:39:00,1.96245,1.9628,1.9614,1.962,236800000.0
2009-02-19 18:40:00,1.962,1.963,1.96175,1.9626,260200000.0
2009-02-19 18:41:00,1.96275,1.9635,1.96215,1.9633,175800000.0
2009-02-19 18:42:00,1.9633,1.964,1.962,1.9624,208000000.0
2009-02-19 18:43:00,1.9623,1.9627,1.9606,1.9627,221000000.0
2009-02-19 18:44:00,1.9627,1.96395,1.96195,1.96395,205600000.0
2009-02-19 18:45:00,1.96395,1.96395,1.96245,1.9626,224800000.0
2009-02-19 18:46:00,1.96255,1.9628,1.96195,1.9624,212400000.0
2009-02-19 18:47:00,1.9625,1.96395,1.9625,1.96335,226200000.0
2009-02-19 18:48:00,1.96335,1.96365,1.96265,1.96335,277600000.0
2009-02-19 18:49:00,1.9635,1.9642,1.9632,1.9637,160400000.0
2009-02-19 18:50:00,1.9637,1.9641,1.9631,1.9635,230200000.0
2009-02-19 18:51:00,1.9637,1.9647,1.96305,1.9643,255500000.0
2009-02-19 18:52:00,1.96435,1.96475,1.96265,1.9629,232100001.0
2009-02-19 18:53:00,1.9631,1.9642,1.9626,1.96345,232600000.0
2009-02-19 18:54:00,1.9631,1.9638,1.9627,1.96325,222000000.0
2009-02-19 18:55:00,1.9634,1.96345,1.9625,1.96285,158300000.0
2009-02-19 18:56:00,1.96285,1.9647,1.96275,1.9647,190800000.0
2009-02-19 18:57:00,1.96405,1.96455,1.9634,1.9639,212000000.0
2009-02-19 18:58:00,1.9638,1.96475,1.9638,1.9647,192000000.0
2009-02-19 18:59:00,1.9647,1.9657,1.96465,1.96485,241600000.0
2009-02-19 19:00:00,1.96505,1.9658,1.96495,1.9655,174400000.0
2009-02-19 19:01:00,1.9654,1.9655,1.96495,1.9654,122400000.0
2009-02-19 19:02:00,1.96545,1.96585,1.96495,1.96585,124200000.0
2009-02-19 19:03:00,1.96595,1.9674,1.9654,1.9671,215600000.0
2009-02-19 19:04:00,1.9671,1.96715,1.9652,1.9655,221000000.0
2009-02-19 19:05:00,1.96555,1.9659,1.9645,1.9651,230000000.0
2009-02-19 19:06:00,1.96515,1.96615,1.96485,1.9654,242400000.0
2009-02-19 19:07:00,1.9654,1.966,1.9652,1.9659,182800000.0
2009-02-19 19:08:00,1.9659,1.9661,1.9639,1.9645,190800000.0
2009-02-19 19:09:00,1.9641,1.965,1.9639,1.96445,211000000.0
2009-02-19 19:10:00,1.9645,1.9645,1.96385,1.9643,173800000.0
2009-02-19 19:11:00,1.96435,1.96475,1.9634,1.9636,140800000.0
2009-02-19 19:12:00,1.9635,1.9638,1.96305,1.9631,101600000.0
2009-02-19 19:13:00,1.963,1.96605,1.963,1.9658,190400000.0
2009-02-19 19:14:00,1.9656,1.96705,1.9656,1.96625,120600000.0
2009-02-19 19:15:00,1.96645,1.96675,1.96475,1.9658,186400000.0
2009-02-19 19:16:00,1.9659,1.96625,1.9647,1.9661,159600000.0
2009-02-19 19:17:00,1.9661,1.96665,1.966,1.9664,81800000.0
2009-02-19 19:18:00,1.9664,1.9664,1.96525,1.9657,129200000.0
2009-02-19 19:19:00,1.96575,1.9662,1.9649,1.96515,124400000.0
2009-02-19 19:20:00,1.96515,1.96535,1.9644,1.9652,127200000.0
2009-02-19 19:21:00,1.96505,1.96545,1.9637,1.9637,129200000.0
2009-02-19 19:22:00,1.9639,1.9649,1.9639,1.96415,129600000.0
2009-02-19 19:23:00,1.96415,1.96635,1.9641,1.96635,145200000.0
2009-02-19 19:24:00,1.9662,1.9662,1.96475,1.96475,185600000.0
2009-02-19 19:25:00,1.96485,1.9658,1.96485,1.9653,121800000.0
2009-02-19 19:26:00,1.9652,1.96585,1.96495,1.9658,98400000.0
2009-02-19 19:27:00,1.966,1.966,1.9653,1.9658,104800000.0
2009-02-19 19:28:00,1.96585,1.9668,1.9655,1.9664,138000000.0
2009-02-19 19:29:00,1.96655,1.9678,1.96625,1.9666,146400000.0
2009-02-19 19:30:00,1.96685,1.96775,1.9667,1.9672,124800000.0
2009-02-19 19:31:00,1.96735,1.9701,1.9672,1.96875,241800000.0
2009-02-19 19:32:00,1.9687,1.96935,1.96685,1.96775,145200000.0
2009-02-19 19:33:00,1.9674,1.9682,1.9671,1.9672,133400000.0
2009-02-19 19:34:00,1.9672,1.969,1.9667,1.9672,166800000.0
2009-02-19 19:35:00,1.9674,1.9686,1.9667,1.96725,232200000.0
2009-02-19 19:36:00,1.96725,1.96725,1.96605,1.96635,236400000.0
2009-02-19 19:37:00,1.96635,1.96635,1.9659,1.96625,100800000.0
2009-02-19 19:38:00,1.9663,1.96645,1.96535,1.96605,105800000.0
2009-02-19 19:39:00,1.96605,1.96635,1.9654,1.96585,124000000.0
2009-02-19 19:40:00,1.96575,1.96575,1.96375,1.9645,152200000.0
2009-02-19 19:41:00,1.96445,1.96505,1.9642,1.9642,84000000.0
2009-02-19 19:42:00,1.9642,1.96505,1.9639,1.9645,126000000.0
2009-02-19 19:43:00,1.9644,1.96545,1.96405,1.96545,79200000.0
2009-02-19 19:44:00,1.9654,1.96575,1.965,1.96565,81600000.0
2009-02-19 19:45:00,1.96575,1.96575,1.9648,1.96485,72200000.0
2009-02-19 19:46:00,1.9648,1.96565,1.96445,1.9656,176200000.0
2009-02-19 19:47:00,1.96565,1.9657,1.96485,1.96565,71600000.0
2009-02-19 19:48:00,1.96565,1.96565,1.9651,1.9655,81600000.0
2009-02-19 19:49:00,1.96555,1.96565,1.96475,1.96535,61600000.0
2009-02-19 19:50:00,1.96545,1.96545,1.9647,1.96515,109600000.0
2009-02-19 19:51:00,1.9652,1.96525,1.9646,1.9647,151200000.0
2009-02-19 19:52:00,1.9648,1.96535,1.9646,1.96525,169600000.0
2009-02-19 19:53:00,1.96525,1.96585,1.96475,1.96585,121000000.0
2009-02-19 19:54:00,1.9655,1.9663,1.9655,1.9659,141200000.0
2009-02-19 19:55:00,1.966,1.96675,1.9655,1.96575,73000000.0
2009-02-19 19:56:00,1.9657,1.9657,1.96405,1.96465,103600000.0
2009-02-19 19:57:00,1.96465,1.96545,1.96465,1.96545,85600000.0
2009-02-19 19:58:00,1.96545,1.96545,1.9643,1.96445,84800000.0
2009-02-19 19:59:00,1.9645,1.9656,1.9637,1.96385,100400000.0
2009-02-19 20:00:00,1.9644,1.96465,1.9637,1.96435,109000000.0
2009-02-19 20:01:00,1.96435,1.9653,1.96435,1.96495,96800000.0
2009-02-19 20:02:00,1.96505,1.9657,1.96485,1.96505,131800000.0
2009-02-19 20:03:00,1.96515,1.96565,1.96475,1.9654,110400000.0
2009-02-19 20:04:00,1.96555,1.966,1.9654,1.966,88800000.0
2009-02-19 20:05:00,1.966,1.96625,1.9655,1.9656,128800000.0
2009-02-19 20:06:00,1.96565,1.9662,1.9654,1.9662,62400000.0
2009-02-19 20:07:00,1.96585,1.96655,1.9637,1.9653,199000000.0
2009-02-19 20:08:00,1.9653,1.9653,1.964,1.9641,186600000.0
2009-02-19 20:09:00,1.96385,1.96385,1.96155,1.96275,240200000.0
2009-02-19 20:10:00,1.96275,1.9634,1.96235,1.9626,138000000.0
2009-02-19 20:11:00,1.9625,1.9627,1.96195,1.96195,138000000.0
2009-02-19 20:12:00,1.9619,1.9626,1.96155,1.96245,128000000.0
2009-02-19 20:13:00,1.9624,1.96295,1.9616,1.9617,138400000.0
2009-02-19 20:14:00,1.96175,1.96235,1.96145,1.9616,125000000.0
2009-02-19 20:15:00,1.96145,1.96215,1.9613,1.96175,131200000.0
2009-02-19 20:16:00,1.96165,1.96165,1.9591,1.9591,104800000.0
2009-02-19 20:17:00,1.95935,1.96,1.9592,1.9595,166000000.0
2009-02-19 20:18:00,1.9593,1.95955,1.9579,1.9589,186200000.0
2009-02-19 20:19:00,1.9589,1.9591,1.958,1.9591,161200000.0
2009-02-19 20:20:00,1.9591,1.9593,1.9587,1.9593,95800000.0
2009-02-19 20:21:00,1.9593,1.96,1.959,1.96,120800000.0
2009-02-19 20:22:00,1.96015,1.96145,1.96015,1.96085,117000000.0
2009-02-19 20:23:00,1.96075,1.96135,1.96045,1.9609,69600000.0
2009-02-19 20:24:00,1.96095,1.96135,1.96005,1.96025,153200000.0
2009-02-19 20:25:00,1.96015,1.96075,1.95975,1.96075,120400000.0
2009-02-19 20:26:00,1.9609,1.9613,1.9607,1.9609,61200000.0
2009-02-19 20:27:00,1.96085,1.9609,1.9605,1.9606,71200000.0
2009-02-19 20:28:00,1.9604,1.96095,1.9604,1.96095,42600000.0
2009-02-19 20:29:00,1.96095,1.9613,1.9603,1.9603,72800000.0
2009-02-19 20:30:00,1.96025,1.961,1.9597,1.9604,95200000.0
2009-02-19 20:31:00,1.96025,1.96055,1.9599,1.9601,106800000.0
2009-02-19 20:32:00,1.96015,1.96015,1.9596,1.9597,92800000.0
2009-02-19 20:33:00,1.9599,1.96095,1.9597,1.9608,126600000.0
2009-02-19 20:34:00,1.9608,1.96085,1.9602,1.9608,71200000.0
2009-02-19 20:35:00,1.9607,1.961,1.96035,1.9609,104800000.0
2009-02-19 20:36:00,1.96075,1.9618,1.96075,1.96145,81600000.0
2009-02-19 20:37:00,1.96145,1.96195,1.96145,1.9618,57600000.0
2009-02-19 20:38:00,1.96195,1.9622,1.9615,1.96165,118000000.0
2009-02-19 20:39:00,1.96185,1.96225,1.9617,1.96215,135200000.0
2009-02-19 20:40:00,1.96215,1.9623,1.9612,1.9615,187600000.0
2009-02-19 20:41:00,1.9615,1.9617,1.9615,1.9615,60800000.0
2009-02-19 20:42:00,1.96165,1.9622,1.96155,1.96175,120000000.0
2009-02-19 20:43:00,1.96175,1.9625,1.96155,1.96235,156000000.0
2009-02-19 20:44:00,1.9627,1.96275,1.96205,1.96265,49600000.0
2009-02-19 20:45:00,1.96255,1.9629,1.96255,1.9627,96000000.0
2009-02-19 20:46:00,1.96285,1.9629,1.9622,1.9625,113200000.0
2009-02-19 20:47:00,1.96245,1.96315,1.9621,1.9621,142400000.0
2009-02-19 20:48:00,1.9621,1.9621,1.96125,1.96125,110400000.0
2009-02-19 20:49:00,1.9612,1.96125,1.96065,1.96065,77200000.0
2009-02-19 20:50:00,1.9606,1.9606,1.9602,1.96045,141200000.0
2009-02-19 20:51:00,1.96045,1.96115,1.96035,1.96065,84800000.0
2009-02-19 20:52:00,1.961,1.96145,1.9609,1.9612,80800000.0
2009-02-19 20:53:00,1.9612,1.96135,1.96085,1.96095,86000000.0
2009-02-19 20:54:00,1.96095,1.96165,1.9606,1.96125,177400000.0
2009-02-19 20:55:00,1.96125,1.96125,1.9606,1.96065,62400000.0
2009-02-19 20:56:00,1.96055,1.9612,1.96055,1.96095,69200000.0
2009-02-19 20:57:00,1.9611,1.96185,1.96085,1.9617,50000000.0
2009-02-19 20:58:00,1.9617,1.96285,1.9616,1.9627,171200000.0
2009-02-19 20:59:00,1.9631,1.9648,1.9631,1.9647,138800000.0
2009-02-19 21:00:00,1.9647,1.9653,1.96285,1.96315,181600000.0
2009-02-19 21:01:00,1.96305,1.9644,1.9629,1.96345,172800000.0
2009-02-19 21:02:00,1.9636,1.96385,1.9618,1.9623,120400000.0
2009-02-19 21:03:00,1.96225,1.96245,1.9616,1.96165,84000000.0
2009-02-19 21:04:00,1.9617,1.9621,1.9615,1.9617,159200000.0
2009-02-19 21:05:00,1.9617,1.96175,1.9612,1.9613,70800000.0
2009-02-19 21:06:00,1.9613,1.9625,1.96125,1.96195,84000000.0
2009-02-19 21:07:00,1.962,1.9631,1.96155,1.96215,141800000.0
2009-02-19 21:08:00,1.9622,1.9622,1.96145,1.96145,119600000.0
2009-02-19 21:09:00,1.96135,1.96135,1.96065,1.9611,142000000.0
2009-02-19 21:10:00,1.9612,1.96135,1.95995,1.9602,150400000.0
2009-02-19 21:11:00,1.9602,1.96065,1.95985,1.96065,115600000.0
2009-02-19 21:12:00,1.96065,1.9609,1.96,1.96,86400000.0
2009-02-19 21:13:00,1.96015,1.96055,1.96015,1.9604,122400000.0
2009-02-19 21:14:00,1.9605,1.9638,1.96035,1.963,146000000.0
2009-02-19 21:15:00,1.963,1.9635,1.963,1.9631,83200000.0
2009-02-19 21:16:00,1.96315,1.96315,1.96245,1.96245,109600000.0
2009-02-19 21:17:00,1.96245,1.96255,1.9619,1.962,80800000.0
2009-02-19 21:18:00,1.9619,1.96215,1.9616,1.96205,114800000.0
2009-02-19 21:19:00,1.96215,1.9624,1.96215,1.9623,82400000.0
2009-02-19 21:20:00,1.9624,1.9642,1.96235,1.9636,116000000.0
2009-02-19 21:21:00,1.9637,1.96465,1.9635,1.9641,99200000.0
2009-02-19 21:22:00,1.964,1.9641,1.96375,1.96385,55600000.0
2009-02-19 21:23:00,1.9635,1.96535,1.9633,1.9641,142800000.0
2009-02-19 21:24:00,1.9642,1.96515,1.96395,1.96495,162800000.0
2009-02-19 21:25:00,1.96495,1.9651,1.96445,1.96475,142800000.0
2009-02-19 21:26:00,1.96485,1.965,1.9634,1.9639,132400000.0
2009-02-19 21:27:00,1.96375,1.964,1.96325,1.9634,115200000.0
2009-02-19 21:28:00,1.9634,1.96365,1.95985,1.9602,245600001.0
2009-02-19 21:29:00,1.96025,1.9612,1.9602,1.9612,72800000.0
2009-02-19 21:30:00,1.9612,1.9623,1.96105,1.9621,170200000.0
2009-02-19 21:31:00,1.96215,1.9625,1.9618,1.9622,92400000.0
2009-02-19 21:32:00,1.9622,1.9636,1.9622,1.96355,124000000.0
2009-02-19 21:33:00,1.96355,1.96395,1.96305,1.96395,138000000.0
2009-02-19 21:34:00,1.9639,1.9645,1.9637,1.96425,156400000.0
2009-02-19 21:35:00,1.96435,1.96435,1.9636,1.96415,74400000.0
2009-02-19 21:36:00,1.9642,1.96435,1.96385,1.9639,69600000.0
2009-02-19 21:37:00,1.964,1.9643,1.96365,1.9643,52800000.0
2009-02-19 21:38:00,1.96445,1.96445,1.9639,1.9644,130200000.0
2009-02-19 21:39:00,1.9643,1.9643,1.9635,1.9636,56000000.0
2009-02-19 21:40:00,1.96355,1.9638,1.96325,1.96355,118200000.0
2009-02-19 21:41:00,1.96355,1.96355,1.96285,1.96285,72000000.0
2009-02-19 21:42:00,1.96285,1.96325,1.96265,1.96305,65400000.0
2009-02-19 21:43:00,1.963,1.9641,1.96295,1.9638,70000000.0
2009-02-19 21:44:00,1.9639,1.96425,1.96385,1.96385,110000000.0
2009-02-19 21:45:00,1.96385,1.96425,1.96385,1.964,70800000.0
2009-02-19 21:46:00,1.9641,1.96415,1.96375,1.96375,22400000.0
2009-02-19 21:47:00,1.96385,1.96455,1.96385,1.96425,72000000.0
2009-02-19 21:48:00,1.96425,1.96475,1.96365,1.96445,119200000.0
2009-02-19 21:49:00,1.9646,1.9664,1.9644,1.9644,287000000.0
2009-02-19 21:50:00,1.96435,1.9649,1.9627,1.9649,264800000.0
2009-02-19 21:51:00,1.965,1.9653,1.9642,1.9646,172400000.0
2009-02-19 21:52:00,1.9648,1.96615,1.9648,1.9657,70600000.0
2009-02-19 21:53:00,1.96595,1.9664,1.9656,1.9664,86400000.0
2009-02-19 21:54:00,1.96635,1.9664,1.9652,1.9661,156400000.0
2009-02-19 21:55:00,1.96575,1.9659,1.9649,1.96505,197600000.0
2009-02-19 21:56:00,1.96535,1.96575,1.9637,1.96445,244000000.0
2009-02-19 21:57:00,1.96435,1.965,1.96385,1.9644,216400000.0
2009-02-19 21:58:00,1.9644,1.9649,1.96395,1.96475,175400000.0
2009-02-19 21:59:00,1.96495,1.96575,1.9649,1.96535,131000000.0
2009-02-19 22:00:00,1.96525,1.96525,1.96465,1.9649,60000000.0
2009-02-19 22:01:00,1.9649,1.9649,1.96435,1.9646,96000000.0
2009-02-19 22:02:00,1.96475,1.96525,1.96235,1.9632,189200000.0
2009-02-19 22:03:00,1.9633,1.96385,1.96305,1.9633,110000000.0
2009-02-19 22:04:00,1.9633,1.96395,1.9633,1.96395,55200000.0
2009-02-19 22:05:00,1.96385,1.96485,1.96385,1.96465,100800000.0
2009-02-19 22:06:00,1.9646,1.9649,1.96425,1.96425,108000000.0
2009-02-19 22:07:00,1.96455,1.96675,1.9645,1.96635,114800000.0
2009-02-19 22:08:00,1.96625,1.9695,1.96625,1.9689,256600000.0
2009-02-19 22:09:00,1.9687,1.96905,1.96815,1.96895,164000000.0
2009-02-19 22:10:00,1.96895,1.969,1.96815,1.96875,84600000.0
2009-02-19 22:11:00,1.96885,1.96885,1.9682,1.96845,98400000.0
2009-02-19 22:12:00,1.9686,1.9691,1.9682,1.96835,156800000.0
2009-02-19 22:13:00,1.96835,1.96925,1.96805,1.96875,196400000.0
2009-02-19 22:14:00,1.9689,1.9696,1.96835,1.9694,131600000.0
2009-02-19 22:15:00,1.96945,1.96945,1.96875,1.969,137200000.0
2009-02-19 22:16:00,1.9692,1.96975,1.96805,1.9689,177200000.0
2009-02-19 22:17:00,1.9691,1.96915,1.9671,1.9686,212000000.0
2009-02-19 22:18:00,1.9686,1.9686,1.96685,1.96755,209200000.0
2009-02-19 22:19:00,1.96755,1.96815,1.9674,1.96775,125600000.0
2009-02-19 22:20:00,1.9679,1.9685,1.9665,1.96685,170400000.0
2009-02-19 22:21:00,1.967,1.9681,1.9668,1.96745,157000000.0
2009-02-19 22:22:00,1.96745,1.96765,1.96675,1.9676,165600000.0
2009-02-19 22:23:00,1.96725,1.9675,1.96655,1.9668,127600000.0
2009-02-19 22:24:00,1.9668,1.9672,1.96655,1.96705,63200000.0
2009-02-19 22:25:00,1.96715,1.96745,1.967,1.9673,45600000.0
2009-02-19 22:26:00,1.96745,1.96775,1.96505,1.966,175600000.0
2009-02-19 22:27:00,1.96625,1.96655,1.96605,1.9661,119400000.0
2009-02-19 22:28:00,1.9661,1.9661,1.96545,1.96575,46800000.0
2009-02-19 22:29:00,1.96575,1.9663,1.96575,1.96605,126800000.0
2009-02-19 22:30:00,1.96605,1.96675,1.96585,1.9665,158400000.0
2009-02-19 22:31:00,1.9666,1.96825,1.9665,1.96715,115200000.0
2009-02-19 22:32:00,1.967,1.9679,1.9666,1.9666,201600000.0
2009-02-19 22:33:00,1.9664,1.968,1.9664,1.96775,174400000.0
2009-02-19 22:34:00,1.96805,1.96825,1.9677,1.9677,52400000.0
2009-02-19 22:35:00,1.96765,1.9685,1.9674,1.96785,94400000.0
2009-02-19 22:36:00,1.9679,1.9682,1.9676,1.96785,100000000.0
2009-02-19 22:37:00,1.9678,1.96865,1.9671,1.96805,144400000.0
2009-02-19 22:38:00,1.96805,1.9683,1.96755,1.96795,150000000.0
2009-02-19 22:39:00,1.96775,1.96875,1.96775,1.9679,99200000.0
2009-02-19 22:40:00,1.96805,1.9689,1.968,1.9682,154400000.0
2009-02-19 22:41:00,1.96825,1.9709,1.96825,1.97075,214600000.0
2009-02-19 22:42:00,1.97085,1.97085,1.9692,1.96935,195600000.0
2009-02-19 22:43:00,1.9694,1.96965,1.9691,1.9692,190400000.0
2009-02-19 22:44:00,1.9692,1.9701,1.9692,1.96975,106000000.0
2009-02-19 22:45:00,1.9701,1.9701,1.96685,1.9676,215200000.0
2009-02-19 22:46:00,1.96765,1.9695,1.9668,1.96795,192800000.0
2009-02-19 22:47:00,1.96795,1.9688,1.9677,1.9688,97200000.0
2009-02-19 22:48:00,1.9688,1.96885,1.96755,1.96775,104800000.0
2009-02-19 22:49:00,1.96785,1.968,1.9665,1.96655,187800000.0
2009-02-19 22:50:00,1.96655,1.96765,1.965,1.96745,161200000.0
2009-02-19 22:51:00,1.9675,1.9678,1.967,1.96745,88000000.0
2009-02-19 22:52:00,1.9673,1.9675,1.96685,1.9672,88800000.0
2009-02-19 22:53:00,1.96705,1.9672,1.9655,1.96605,140400000.0
2009-02-19 22:54:00,1.9662,1.9681,1.9662,1.9681,65600000.0
2009-02-19 22:55:00,1.9681,1.96895,1.9681,1.96835,39000000.0
2009-02-19 22:56:00,1.9684,1.9684,1.96785,1.96805,55600000.0
2009-02-19 22:57:00,1.9681,1.96945,1.9681,1.96945,52200000.0
2009-02-19 22:58:00,1.9695,1.9701,1.9695,1.9701,90800000.0
2009-02-19 22:59:00,1.96985,1.96985,1.96895,1.969,85600000.0
2009-02-19 23:00:00,1.9691,1.9692,1.96765,1.96815,127600000.0
2009-02-19 23:01:00,1.9682,1.96885,1.96815,1.9686,76800000.0
2009-02-19 23:02:00,1.9687,1.96955,1.9683,1.96875,20800000.0
2009-02-19 23:03:00,1.9686,1.9689,1.96825,1.9683,89600000.0
2009-02-19 23:04:00,1.96845,1.96865,1.9674,1.96815,103200000.0
2009-02-19 23:05:00,1.9681,1.96835,1.9668,1.9676,53600000.0
2009-02-19 23:06:00,1.9675,1.96885,1.9675,1.9688,36000000.0
2009-02-19 23:07:00,1.96875,1.96875,1.96725,1.96725,38400000.0
2009-02-19 23:08:00,1.96735,1.96835,1.9671,1.9682,84000000.0
2009-02-19 23:09:00,1.96815,1.96875,1.96815,1.96875,16800000.0
2009-02-19 23:10:00,1.9689,1.96965,1.96875,1.96965,51600000.0
2009-02-19 23:11:00,1.9692,1.96975,1.9688,1.9694,66400000.0
2009-02-19 23:12:00,1.96925,1.9695,1.96855,1.9687,47200000.0
2009-02-19 23:13:00,1.9688,1.9698,1.968,1.9696,98000000.0
2009-02-19 23:14:00,1.9696,1.9698,1.9683,1.96845,50400000.0
2009-02-19 23:15:00,1.96845,1.96845,1.96785,1.968,40800000.0
2009-02-19 23:16:00,1.968,1.9682,1.96755,1.9679,46600000.0
2009-02-19 23:17:00,1.96785,1.96815,1.96775,1.9681,34800000.0
2009-02-19 23:18:00,1.96775,1.96815,1.9677,1.96815,20200000.0
2009-02-19 23:19:00,1.96815,1.96815,1.968,1.96815,12000000.0
2009-02-19 23:20:00,1.9683,1.9683,1.96805,1.9683,19200000.0
2009-02-19 23:21:00,1.96855,1.96855,1.96775,1.96775,16000000.0
2009-02-19 23:22:00,1.9679,1.9679,1.9676,1.9678,30800000.0
2009-02-19 23:23:00,1.96785,1.9685,1.96785,1.96835,48000000.0
2009-02-19 23:24:00,1.96855,1.9688,1.9681,1.9686,36800000.0
2009-02-19 23:25:00,1.96845,1.96845,1.9676,1.96805,13600000.0
2009-02-19 23:26:00,1.96805,1.96805,1.9667,1.9671,44000000.0
2009-02-19 23:27:00,1.96715,1.96715,1.96435,1.96465,87200000.0
2009-02-19 23:28:00,1.96525,1.9664,1.96525,1.9662,57600000.0
2009-02-19 23:29:00,1.96595,1.96665,1.9648,1.9648,64800000.0
2009-02-19 23:30:00,1.96455,1.9651,1.9645,1.9647,67200000.0
2009-02-19 23:31:00,1.9648,1.96575,1.9648,1.96575,21600000.0
2009-02-19 23:32:00,1.9657,1.96765,1.9657,1.96715,76600000.0
2009-02-19 23:33:00,1.967,1.9674,1.9668,1.9674,45600000.0
2009-02-19 23:34:00,1.9673,1.96775,1.96565,1.96575,61800000.0
2009-02-19 23:35:00,1.9657,1.96615,1.9657,1.9661,32400000.0
2009-02-19 23:36:00,1.966,1.9669,1.966,1.9665,38000000.0
2009-02-19 23:37:00,1.9668,1.9675,1.96655,1.967,68000000.0
2009-02-19 23:38:00,1.96725,1.96755,1.967,1.9671,20800000.0
2009-02-19 23:39:00,1.96685,1.96685,1.965,1.96535,97800000.0
2009-02-19 23:40:00,1.9653,1.96625,1.96405,1.96625,112800000.0
2009-02-19 23:41:00,1.96635,1.96645,1.96615,1.96645,28800000.0
2009-02-19 23:42:00,1.9665,1.9665,1.96635,1.9664,13600000.0
2009-02-19 23:43:00,1.9668,1.9668,1.96625,1.96625,8000000.0
2009-02-19 23:44:00,1.96645,1.96645,1.96645,1.96645,2400000.0
2009-02-19 23:45:00,1.96645,1.9667,1.9664,1.96655,30800000.0
2009-02-19 23:46:00,1.96645,1.9665,1.96635,1.9665,16800000.0
2009-02-19 23:47:00,1.9666,1.9672,1.9666,1.9669,33600000.0
2009-02-19 23:48:00,1.9669,1.969,1.9666,1.9684,134800000.0
2009-02-19 23:49:00,1.9686,1.96875,1.9685,1.9686,16800000.0
2009-02-19 23:50:00,1.96865,1.96915,1.96865,1.9691,46400000.0
2009-02-19 23:51:00,1.96905,1.96905,1.96835,1.96905,24200000.0
2009-02-19 23:52:00,1.96925,1.9693,1.96925,1.9693,9600000.0
2009-02-19 23:53:00,1.9693,1.9694,1.9677,1.96795,32000000.0
2009-02-19 23:54:00,1.968,1.9681,1.9678,1.96805,47600000.0
2009-02-19 23:55:00,1.9681,1.9682,1.96765,1.9681,58000000.0
2009-02-19 23:56:00,1.96825,1.96835,1.96805,1.96835,45600000.0
2009-02-19 23:57:00,1.9683,1.96885,1.96745,1.96885,45800000.0
2009-02-19 23:58:00,1.9688,1.96945,1.96815,1.9683,51600000.0
2009-02-19 23:59:00,1.96825,1.9687,1.96815,1.9687,28800000.0
2009-02-20 00:00:00,1.9681,1.9682,1.968,1.96815,29000000.0
2009-02-20 00:01:00,1.9682,1.9683,1.968,1.9682,22000000.0
2009-02-20 00:02:00,1.96825,1.96955,1.96795,1.96875,48000000.0
2009-02-20 00:03:00,1.96885,1.96915,1.96815,1.96825,30000000.0
2009-02-20 00:04:00,1.9683,1.9684,1.9681,1.9681,32600000.0
2009-02-20 00:05:00,1.9677,1.968,1.9674,1.9679,30200000.0
2009-02-20 00:06:00,1.9675,1.96785,1.9675,1.96775,14600000.0
2009-02-20 00:07:00,1.96785,1.96785,1.9666,1.967,49600000.0
2009-02-20 00:08:00,1.96725,1.96795,1.9667,1.96795,36000000.0
2009-02-20 00:09:00,1.96805,1.96805,1.9669,1.96705,63600000.0
2009-02-20 00:10:00,1.96685,1.96685,1.96595,1.96645,27600000.0
2009-02-20 00:11:00,1.96665,1.96665,1.96645,1.96645,9200000.0
2009-02-20 00:12:00,1.96645,1.9672,1.9662,1.9669,108400000.0
2009-02-20 00:13:00,1.96685,1.9683,1.96685,1.9671,124000000.0
2009-02-20 00:14:00,1.9672,1.9672,1.96635,1.9668,50200000.0
2009-02-20 00:15:00,1.9667,1.96695,1.9665,1.9665,41600000.0
2009-02-20 00:16:00,1.9663,1.9666,1.96575,1.9662,76000000.0
2009-02-20 00:17:00,1.96585,1.96785,1.96565,1.9669,54800000.0
2009-02-20 00:18:00,1.96675,1.96725,1.9663,1.9663,79000000.0
2009-02-20 00:19:00,1.96635,1.96645,1.96575,1.9662,48400000.0
2009-02-20 00:20:00,1.9665,1.96705,1.96615,1.96705,25600000.0
2009-02-20 00:21:00,1.9669,1.9672,1.9669,1.9672,12000000.0
2009-02-20 00:22:00,1.967,1.967,1.966,1.96635,37200000.0
2009-02-20 00:23:00,1.96615,1.96675,1.96615,1.9667,42000000.0
2009-02-20 00:24:00,1.96685,1.96695,1.9664,1.96645,28000000.0
2009-02-20 00:25:00,1.9666,1.96675,1.9666,1.96675,9600000.0
2009-02-20 00:26:00,1.96705,1.96705,1.96645,1.96645,37600000.0
2009-02-20 00:27:00,1.9663,1.96675,1.9663,1.9667,40000000.0
2009-02-20 00:28:00,1.96675,1.967,1.96665,1.96665,18800000.0
2009-02-20 00:29:00,1.9668,1.9672,1.9663,1.9668,86400000.0
2009-02-20 00:30:00,1.9666,1.9666,1.9661,1.9661,21200000.0
2009-02-20 00:31:00,1.9661,1.9661,1.9653,1.96565,20800000.0
2009-02-20 00:32:00,1.9659,1.9661,1.96455,1.96455,57600000.0
2009-02-20 00:33:00,1.9648,1.9654,1.9648,1.9649,30800000.0
2009-02-20 00:34:00,1.965,1.965,1.96415,1.96435,36000000.0
2009-02-20 00:35:00,1.96425,1.96425,1.96355,1.9638,21600000.0
2009-02-20 00:36:00,1.96395,1.9645,1.96355,1.9645,17200000.0
2009-02-20 00:37:00,1.9645,1.96495,1.9645,1.96485,43200000.0
2009-02-20 00:38:00,1.9648,1.96575,1.96455,1.96485,32000000.0
2009-02-20 00:39:00,1.96495,1.9655,1.9641,1.9655,62400000.0
2009-02-20 00:40:00,1.9656,1.9658,1.96545,1.9658,23200000.0
2009-02-20 00:41:00,1.96585,1.96585,1.9657,1.96585,7200000.0
2009-02-20 00:42:00,1.9657,1.9657,1.9654,1.9657,69600000.0
2009-02-20 00:43:00,1.96605,1.9669,1.96605,1.96645,51200000.0
2009-02-20 00:44:00,1.9665,1.9668,1.96625,1.96625,50800000.0
2009-02-20 00:45:00,1.96625,1.96625,1.9625,1.9627,86800000.0
2009-02-20 00:46:00,1.96285,1.96285,1.96,1.96,114800000.0
2009-02-20 00:47:00,1.96025,1.96025,1.95805,1.96015,108400000.0
2009-02-20 00:48:00,1.96015,1.96085,1.96005,1.9608,94200000.0
2009-02-20 00:49:00,1.9608,1.96265,1.9606,1.9617,167400000.0
2009-02-20 00:50:00,1.9618,1.9621,1.95995,1.96115,137600000.0
2009-02-20 00:51:00,1.9608,1.9619,1.96055,1.9613,64200000.0
2009-02-20 00:52:00,1.9612,1.96205,1.96105,1.96205,32800000.0
2009-02-20 00:53:00,1.9621,1.96235,1.96205,1.96205,56800000.0
2009-02-20 00:54:00,1.9622,1.965,1.962,1.96415,150400000.0
2009-02-20 00:55:00,1.96455,1.96595,1.9644,1.9654,153600000.0
2009-02-20 00:56:00,1.96555,1.96555,1.9639,1.9639,162400000.0
2009-02-20 00:57:00,1.964,1.96455,1.9628,1.96385,80600000.0
2009-02-20 00:58:00,1.96375,1.9645,1.9632,1.9645,46800000.0
2009-02-20 00:59:00,1.96475,1.9659,1.9644,1.96575,62800000.0
2009-02-20 01:00:00,1.96535,1.96535,1.9632,1.9632,166400000.0
2009-02-20 01:01:00,1.96325,1.9638,1.9625,1.96345,192000000.0
2009-02-20 01:02:00,1.9629,1.96325,1.96275,1.96305,99800000.0
2009-02-20 01:03:00,1.96305,1.96335,1.962,1.962,129800000.0
2009-02-20 01:04:00,1.962,1.96225,1.96035,1.96035,147600000.0
2009-02-20 01:05:00,1.96015,1.9606,1.96015,1.96035,50400000.0
2009-02-20 01:06:00,1.9603,1.96055,1.958,1.958,138000000.0
2009-02-20 01:07:00,1.95815,1.9587,1.9574,1.95855,160400000.0
2009-02-20 01:08:00,1.95855,1.95865,1.95695,1.95745,79600000.0
2009-02-20 01:09:00,1.95735,1.95735,1.956,1.9563,147800000.0
2009-02-20 01:10:00,1.9563,1.95755,1.9563,1.9575,101800000.0
2009-02-20 01:11:00,1.9575,1.9582,1.9571,1.95725,81600000.0
2009-02-20 01:12:00,1.9574,1.95905,1.9574,1.9585,98000000.0
2009-02-20 01:13:00,1.9585,1.9603,1.95795,1.9589,132800000.0
2009-02-20 01:14:00,1.95885,1.9605,1.95885,1.96015,118600000.0
2009-02-20 01:15:00,1.96025,1.9608,1.9602,1.9605,73800000.0
2009-02-20 01:16:00,1.96045,1.96045,1.9593,1.9593,35200000.0
2009-02-20 01:17:00,1.9593,1.9595,1.9589,1.959,48400000.0
2009-02-20 01:18:00,1.95865,1.95985,1.95865,1.95905,23800000.0
2009-02-20 01:19:00,1.9593,1.9595,1.95925,1.9595,54400000.0
2009-02-20 01:20:00,1.9596,1.96,1.95905,1.9594,77200000.0
2009-02-20 01:21:00,1.9596,1.95975,1.95925,1.9596,43400000.0
2009-02-20 01:22:00,1.9597,1.9598,1.9597,1.9598,3400000.0
2009-02-20 01:23:00,1.95985,1.9607,1.9594,1.9607,64000000.0
2009-02-20 01:24:00,1.96085,1.96085,1.95945,1.9596,92000000.0
2009-02-20 01:25:00,1.9596,1.95985,1.9585,1.9594,87600000.0
2009-02-20 01:26:00,1.95945,1.95965,1.95945,1.95945,38800000.0
2009-02-20 01:27:00,1.95955,1.9596,1.95815,1.95845,76000000.0
2009-02-20 01:28:00,1.95835,1.9586,1.9583,1.95845,64000000.0
2009-02-20 01:29:00,1.95835,1.95855,1.95785,1.95855,35600000.0
2009-02-20 01:30:00,1.95865,1.95905,1.958,1.958,50200000.0
2009-02-20 01:31:00,1.958,1.95835,1.95725,1.95725,57200000.0
2009-02-20 01:32:00,1.95555,1.95765,1.95555,1.95725,53600000.0
2009-02-20 01:33:00,1.95725,1.9601,1.95725,1.95825,134000000.0
2009-02-20 01:34:00,1.95825,1.959,1.95815,1.9582,46000000.0
2009-02-20 01:35:00,1.9583,1.95955,1.9583,1.9593,36900000.0
2009-02-20 01:36:00,1.9595,1.961,1.9595,1.9608,21400000.0
2009-02-20 01:37:00,1.9608,1.9608,1.9592,1.95955,61699999.0
2009-02-20 01:38:00,1.9599,1.96125,1.95985,1.96095,62000000.0
2009-02-20 01:39:00,1.96095,1.9611,1.9584,1.9596,71400000.0
2009-02-20 01:40:00,1.9596,1.95995,1.959,1.9591,119000000.0
2009-02-20 01:41:00,1.95915,1.9598,1.95915,1.95965,77600000.0
2009-02-20 01:42:00,1.95955,1.95955,1.95935,1.9594,22200000.0
2009-02-20 01:43:00,1.9594,1.96045,1.9594,1.96045,56800000.0
2009-02-20 01:44:00,1.9606,1.96175,1.9606,1.96175,63400000.0
2009-02-20 01:45:00,1.96175,1.962,1.96145,1.96145,68800000.0
2009-02-20 01:46:00,1.96155,1.96155,1.96075,1.96095,35200000.0
2009-02-20 01:47:00,1.961,1.9618,1.961,1.9615,61000000.0
2009-02-20 01:48:00,1.9615,1.96175,1.9607,1.96175,61600000.0
2009-02-20 01:49:00,1.96175,1.96215,1.96125,1.96195,71400000.0
2009-02-20 01:50:00,1.96195,1.96195,1.96165,1.96175,22400000.0
2009-02-20 01:51:00,1.9619,1.9619,1.96175,1.9618,12000000.0
2009-02-20 01:52:00,1.96175,1.96245,1.96125,1.96245,76000000.0
2009-02-20 01:53:00,1.9626,1.96275,1.96165,1.9619,142200000.0
2009-02-20 01:54:00,1.96205,1.9628,1.96195,1.96235,64800000.0
2009-02-20 01:55:00,1.96225,1.96245,1.9616,1.96185,112000000.0
2009-02-20 01:56:00,1.96185,1.96285,1.96155,1.96255,112000000.0
2009-02-20 01:57:00,1.9624,1.9629,1.9621,1.9621,100000000.0
2009-02-20 01:58:00,1.96265,1.9633,1.96165,1.9629,160900000.0
2009-02-20 01:59:00,1.9622,1.96315,1.9621,1.9627,139600000.0
2009-02-20 02:00:00,1.96285,1.9633,1.9613,1.9613,130000000.0
2009-02-20 02:01:00,1.9613,1.9625,1.9604,1.9604,183800000.0
2009-02-20 02:02:00,1.9606,1.9611,1.96025,1.96105,131800000.0
2009-02-20 02:03:00,1.961,1.96125,1.95955,1.96045,85600000.0
2009-02-20 02:04:00,1.96045,1.9606,1.9593,1.96,178800000.0
2009-02-20 02:05:00,1.96,1.96,1.9594,1.95975,55400000.0
2009-02-20 02:06:00,1.95975,1.96035,1.9595,1.9595,172400000.0
2009-02-20 02:07:00,1.95975,1.96025,1.95965,1.96025,43600000.0
2009-02-20 02:08:00,1.9602,1.9605,1.96005,1.96045,57800000.0
2009-02-20 02:09:00,1.9603,1.9607,1.9592,1.9592,172600000.0
2009-02-20 02:10:00,1.95925,1.95985,1.95865,1.9597,139400000.0
2009-02-20 02:11:00,1.95975,1.9603,1.95975,1.96,55200000.0
2009-02-20 02:12:00,1.96015,1.9606,1.96015,1.9603,36000000.0
2009-02-20 02:13:00,1.9603,1.96095,1.9603,1.96095,33600000.0
2009-02-20 02:14:00,1.9611,1.9614,1.9609,1.9609,88800000.0
2009-02-20 02:15:00,1.961,1.9619,1.961,1.96105,56000000.0
2009-02-20 02:16:00,1.96105,1.9612,1.96105,1.9612,24000000.0
2009-02-20 02:17:00,1.96135,1.96175,1.9611,1.9612,31400000.0
2009-02-20 02:18:00,1.96135,1.96135,1.9607,1.9611,99400000.0
2009-02-20 02:19:00,1.9611,1.9615,1.9608,1.9611,101800000.0
2009-02-20 02:20:00,1.9611,1.9614,1.95955,1.96025,125000000.0
2009-02-20 02:21:00,1.96015,1.9615,1.96015,1.9613,76600000.0
2009-02-20 02:22:00,1.96145,1.9615,1.9613,1.96145,20000000.0
2009-02-20 02:23:00,1.96145,1.96145,1.96055,1.96095,76400000.0
2009-02-20 02:24:00,1.96095,1.9616,1.9608,1.961,112800000.0
2009-02-20 02:25:00,1.96085,1.9612,1.96055,1.9612,47800000.0
2009-02-20 02:26:00,1.9612,1.9612,1.96065,1.9608,49600000.0
2009-02-20 02:27:00,1.96075,1.96085,1.96045,1.96085,38000000.0
2009-02-20 02:28:00,1.961,1.9615,1.961,1.9615,13600000.0
2009-02-20 02:29:00,1.96165,1.9619,1.9615,1.96175,21600000.0
2009-02-20 02:30:00,1.9617,1.96175,1.9617,1.96175,4800000.0
2009-02-20 02:31:00,1.9619,1.96205,1.9615,1.9616,55200000.0
2009-02-20 02:32:00,1.96165,1.96175,1.96135,1.9615,56000000.0
2009-02-20 02:33:00,1.9615,1.9615,1.9613,1.96145,36800000.0
2009-02-20 02:34:00,1.9615,1.9618,1.9615,1.96175,27200000.0
2009-02-20 02:35:00,1.9616,1.9624,1.9616,1.9619,57600000.0
2009-02-20 02:36:00,1.962,1.963,1.96135,1.96295,139000000.0
2009-02-20 02:37:00,1.9631,1.96395,1.96275,1.9631,259600000.0
2009-02-20 02:38:00,1.9633,1.96385,1.96225,1.96225,159600000.0
2009-02-20 02:39:00,1.96225,1.9633,1.9614,1.9624,217200000.0
2009-02-20 02:40:00,1.96235,1.9634,1.96225,1.96335,124400000.0
2009-02-20 02:41:00,1.96345,1.96345,1.96185,1.9622,166600000.0
2009-02-20 02:42:00,1.96205,1.96235,1.9616,1.9623,120800000.0
2009-02-20 02:43:00,1.9624,1.96285,1.96225,1.96285,92000000.0
2009-02-20 02:44:00,1.963,1.96315,1.9624,1.96265,76000000.0
2009-02-20 02:45:00,1.96225,1.9625,1.962,1.962,90600000.0
2009-02-20 02:46:00,1.962,1.96205,1.96135,1.9618,109200000.0
2009-02-20 02:47:00,1.9618,1.962,1.96075,1.96105,200900000.0
2009-02-20 02:48:00,1.9609,1.96135,1.9607,1.9609,85600000.0
2009-02-20 02:49:00,1.9609,1.9612,1.96055,1.9612,91200000.0
2009-02-20 02:50:00,1.9613,1.96175,1.9606,1.96125,155000000.0
2009-02-20 02:51:00,1.9612,1.9622,1.9611,1.9622,103800000.0
2009-02-20 02:52:00,1.9621,1.9622,1.96165,1.96175,60000000.0
2009-02-20 02:53:00,1.96205,1.9623,1.9612,1.9612,132000000.0
2009-02-20 02:54:00,1.9613,1.96145,1.95975,1.96,136800000.0
2009-02-20 02:55:00,1.9601,1.96065,1.9598,1.9605,122600000.0
2009-02-20 02:56:00,1.96045,1.96235,1.9603,1.96235,235400000.0
2009-02-20 02:57:00,1.96235,1.96255,1.9621,1.9624,112800000.0
2009-02-20 02:58:00,1.96235,1.9627,1.96205,1.96215,122400000.0
2009-02-20 02:59:00,1.9623,1.96245,1.96095,1.9612,72800000.0
2009-02-20 03:00:00,1.9612,1.96225,1.96075,1.9622,99800000.0
2009-02-20 03:01:00,1.9621,1.9621,1.96065,1.962,158000000.0
2009-02-20 03:02:00,1.9621,1.9621,1.96015,1.9603,180000000.0
2009-02-20 03:03:00,1.9602,1.9612,1.9602,1.9609,129400000.0
2009-02-20 03:04:00,1.9608,1.9613,1.96075,1.96115,89600000.0
2009-02-20 03:05:00,1.96115,1.9616,1.9611,1.9616,43200000.0
2009-02-20 03:06:00,1.96155,1.96155,1.96065,1.96145,122400000.0
2009-02-20 03:07:00,1.96145,1.9625,1.9613,1.96245,164400000.0
2009-02-20 03:08:00,1.96255,1.96285,1.9625,1.9627,63400000.0
2009-02-20 03:09:00,1.96235,1.96305,1.96235,1.9629,75200000.0
2009-02-20 03:10:00,1.96275,1.963,1.9623,1.9626,60400000.0
2009-02-20 03:11:00,1.96275,1.963,1.96245,1.963,78600000.0
2009-02-20 03:12:00,1.963,1.96315,1.9625,1.96305,88200000.0
2009-02-20 03:13:00,1.9629,1.9632,1.96265,1.9631,63200000.0
2009-02-20 03:14:00,1.9632,1.9645,1.9631,1.9637,83200000.0
2009-02-20 03:15:00,1.9637,1.96425,1.96365,1.9639,62000000.0
2009-02-20 03:16:00,1.9639,1.96575,1.96315,1.9654,181600000.0
2009-02-20 03:17:00,1.9654,1.9654,1.9635,1.9637,194000000.0
2009-02-20 03:18:00,1.9637,1.96415,1.96305,1.9634,108600000.0
2009-02-20 03:19:00,1.9634,1.9634,1.9624,1.9627,73400000.0
2009-02-20 03:20:00,1.96265,1.96395,1.9618,1.96275,271800000.0
2009-02-20 03:21:00,1.96285,1.9635,1.96265,1.9632,54000000.0
2009-02-20 03:22:00,1.96285,1.96345,1.96255,1.9627,96200000.0
2009-02-20 03:23:00,1.96295,1.96335,1.9628,1.96325,70800000.0
2009-02-20 03:24:00,1.96315,1.96315,1.9625,1.9628,64200000.0
2009-02-20 03:25:00,1.96275,1.9635,1.96225,1.96345,96400000.0
2009-02-20 03:26:00,1.9636,1.96485,1.96295,1.9644,158200000.0
2009-02-20 03:27:00,1.9644,1.96505,1.9643,1.96485,51400000.0
2009-02-20 03:28:00,1.96475,1.9652,1.9645,1.9647,72400000.0
2009-02-20 03:29:00,1.9647,1.9647,1.9633,1.9635,112200000.0
2009-02-20 03:30:00,1.9634,1.96375,1.9632,1.9636,56800000.0
2009-02-20 03:31:00,1.9636,1.9636,1.96265,1.963,60400000.0
2009-02-20 03:32:00,1.96305,1.9636,1.96265,1.96305,121200000.0
2009-02-20 03:33:00,1.96295,1.96365,1.9627,1.96335,99400000.0
2009-02-20 03:34:00,1.96335,1.9634,1.96315,1.9632,49800000.0
2009-02-20 03:35:00,1.9631,1.9633,1.9629,1.9633,77800000.0
2009-02-20 03:36:00,1.96335,1.9636,1.9631,1.9633,25600000.0
2009-02-20 03:37:00,1.9631,1.9632,1.96235,1.96305,121800000.0
2009-02-20 03:38:00,1.96305,1.96325,1.96235,1.9626,105200000.0
2009-02-20 03:39:00,1.9626,1.96355,1.96245,1.9634,190200000.0
2009-02-20 03:40:00,1.96345,1.96365,1.9625,1.9629,142200000.0
2009-02-20 03:41:00,1.96285,1.96435,1.9625,1.96335,113600000.0
2009-02-20 03:42:00,1.9635,1.965,1.96335,1.96455,214600000.0
2009-02-20 03:43:00,1.96455,1.9656,1.96445,1.9649,156800000.0
2009-02-20 03:44:00,1.9649,1.96595,1.9645,1.9655,102000000.0
2009-02-20 03:45:00,1.9656,1.9663,1.9647,1.9648,162400000.0
2009-02-20 03:46:00,1.9647,1.9652,1.9647,1.96505,35600000.0
2009-02-20 03:47:00,1.96515,1.9654,1.9651,1.96535,31200000.0
2009-02-20 03:48:00,1.9654,1.96565,1.9648,1.9655,116200000.0
2009-02-20 03:49:00,1.96565,1.96575,1.96505,1.9657,88000000.0
2009-02-20 03:50:00,1.9656,1.9658,1.96475,1.96505,75400000.0
2009-02-20 03:51:00,1.96505,1.9658,1.96495,1.9655,74200000.0
2009-02-20 03:52:00,1.9655,1.9659,1.96535,1.9656,132400000.0
2009-02-20 03:53:00,1.9655,1.9667,1.9653,1.96575,139200000.0
2009-02-20 03:54:00,1.96575,1.96575,1.9656,1.9656,46000000.0
2009-02-20 03:55:00,1.96575,1.9668,1.9655,1.9665,134400000.0
2009-02-20 03:56:00,1.9665,1.9679,1.9664,1.9669,116800000.0
2009-02-20 03:57:00,1.96705,1.968,1.96705,1.9679,90400000.0
2009-02-20 03:58:00,1.9679,1.96835,1.9679,1.9681,65400000.0
2009-02-20 03:59:00,1.96825,1.96825,1.9669,1.9673,82400000.0
2009-02-20 04:00:00,1.9671,1.96765,1.9668,1.96765,62400000.0
2009-02-20 04:01:00,1.9675,1.96765,1.9674,1.96765,45600000.0
2009-02-20 04:02:00,1.9678,1.96965,1.9672,1.96915,207600000.0
2009-02-20 04:03:00,1.96915,1.9694,1.9671,1.96885,128600000.0
2009-02-20 04:04:00,1.9689,1.96915,1.9685,1.96885,115000000.0
2009-02-20 04:05:00,1.9687,1.969,1.9686,1.96885,68000000.0
2009-02-20 04:06:00,1.9688,1.9688,1.9673,1.9676,136400000.0
2009-02-20 04:07:00,1.9675,1.9686,1.96735,1.968,100800000.0
2009-02-20 04:08:00,1.968,1.9698,1.96785,1.9695,98200000.0
2009-02-20 04:09:00,1.96905,1.9695,1.9687,1.96885,153400000.0
2009-02-20 04:10:00,1.96885,1.96885,1.96795,1.96855,131800000.0
2009-02-20 04:11:00,1.9686,1.9688,1.9677,1.96835,137600000.0
2009-02-20 04:12:00,1.96825,1.96845,1.9677,1.9679,73000000.0
2009-02-20 04:13:00,1.96795,1.96795,1.9675,1.96795,59400000.0
2009-02-20 04:14:00,1.96805,1.96835,1.9679,1.96835,19600000.0
2009-02-20 04:15:00,1.9683,1.9683,1.968,1.9683,43200000.0
2009-02-20 04:16:00,1.9683,1.9692,1.9683,1.96915,58600000.0
2009-02-20 04:17:00,1.96935,1.96995,1.96925,1.9696,68800000.0
2009-02-20 04:18:00,1.9692,1.9692,1.9686,1.969,60000000.0
2009-02-20 04:19:00,1.9684,1.96875,1.96755,1.96755,121000000.0
2009-02-20 04:20:00,1.96775,1.96875,1.96775,1.968,58400000.0
2009-02-20 04:21:00,1.96805,1.96835,1.9679,1.96835,41000000.0
2009-02-20 04:22:00,1.96825,1.9687,1.96825,1.9684,25600000.0
2009-02-20 04:23:00,1.96855,1.96915,1.9684,1.96915,54200000.0
2009-02-20 04:24:00,1.969,1.9692,1.969,1.96915,28800000.0
2009-02-20 04:25:00,1.96915,1.97005,1.96885,1.96975,102600000.0
2009-02-20 04:26:00,1.96985,1.9702,1.9695,1.97005,127200000.0
2009-02-20 04:27:00,1.96965,1.96995,1.96965,1.96985,38400000.0
2009-02-20 04:28:00,1.9699,1.96995,1.96965,1.9697,50400000.0
2009-02-20 04:29:00,1.96955,1.9699,1.96895,1.9691,99600000.0
2009-02-20 04:30:00,1.9691,1.9698,1.96885,1.9689,104200000.0
2009-02-20 04:31:00,1.96905,1.96925,1.9687,1.969,62400000.0
2009-02-20 04:32:00,1.9687,1.96945,1.96825,1.96945,109400000.0
2009-02-20 04:33:00,1.96945,1.96945,1.96755,1.9681,102000000.0
2009-02-20 04:34:00,1.96805,1.9682,1.9675,1.96755,91600000.0
2009-02-20 04:35:00,1.96765,1.96865,1.96755,1.968,78200000.0
2009-02-20 04:36:00,1.9681,1.9681,1.96755,1.9676,66800000.0
2009-02-20 04:37:00,1.96755,1.969,1.9674,1.96895,99200000.0
2009-02-20 04:38:00,1.9689,1.9689,1.96785,1.96845,163600000.0
2009-02-20 04:39:00,1.96835,1.969,1.9681,1.969,62400000.0
2009-02-20 04:40:00,1.9691,1.96935,1.96855,1.96865,63600000.0
2009-02-20 04:41:00,1.96865,1.9689,1.9678,1.9689,83200000.0
2009-02-20 04:42:00,1.96885,1.96895,1.96875,1.9689,23200000.0
2009-02-20 04:43:00,1.9689,1.9689,1.96865,1.9688,36000000.0
2009-02-20 04:44:00,1.96895,1.96995,1.9688,1.96955,67600000.0
2009-02-20 04:45:00,1.96955,1.97015,1.9695,1.97005,101000000.0
2009-02-20 04:46:00,1.9702,1.97095,1.9699,1.97015,115400000.0
2009-02-20 04:47:00,1.9698,1.96985,1.96915,1.9693,106000000.0
2009-02-20 04:48:00,1.9692,1.9695,1.9688,1.9689,77200000.0
2009-02-20 04:49:00,1.96905,1.96905,1.9685,1.9689,52000000.0
2009-02-20 04:50:00,1.9689,1.96905,1.9681,1.9682,44800000.0
2009-02-20 04:51:00,1.96835,1.96865,1.96705,1.96795,135300000.0
2009-02-20 04:52:00,1.9678,1.9683,1.9674,1.96815,124600000.0
2009-02-20 04:53:00,1.9682,1.9683,1.9679,1.96815,93600000.0
2009-02-20 04:54:00,1.9681,1.96845,1.968,1.9683,69600000.0
2009-02-20 04:55:00,1.9683,1.9687,1.96755,1.96805,122000000.0
2009-02-20 04:56:00,1.9682,1.9689,1.96725,1.9689,108400000.0
2009-02-20 04:57:00,1.96895,1.96895,1.9687,1.9687,16800000.0
2009-02-20 04:58:00,1.9688,1.9691,1.9688,1.96905,32800000.0
2009-02-20 04:59:00,1.96895,1.9691,1.9689,1.96895,26400000.0
2009-02-20 05:00:00,1.969,1.969,1.9688,1.96885,9600000.0
2009-02-20 05:01:00,1.96845,1.96885,1.96785,1.96865,76800000.0
2009-02-20 05:02:00,1.96865,1.9694,1.9681,1.9682,94400000.0
2009-02-20 05:03:00,1.9682,1.96835,1.96745,1.9681,51200000.0
2009-02-20 05:04:00,1.9681,1.9681,1.9676,1.96765,46000000.0
2009-02-20 05:05:00,1.96755,1.968,1.96755,1.9678,50800000.0
2009-02-20 05:06:00,1.96795,1.96835,1.96755,1.96755,84600000.0
2009-02-20 05:07:00,1.9674,1.96775,1.9673,1.96745,59800000.0
2009-02-20 05:08:00,1.96725,1.9675,1.96715,1.9673,38800000.0
2009-02-20 05:09:00,1.96745,1.9677,1.96745,1.9677,12000000.0
2009-02-20 05:10:00,1.96765,1.9678,1.96765,1.96765,7200000.0
2009-02-20 05:11:00,1.96765,1.9677,1.96645,1.9673,37400000.0
2009-02-20 05:12:00,1.9673,1.9673,1.967,1.967,7200000.0
2009-02-20 05:13:00,1.96715,1.9673,1.96715,1.96715,19200000.0
2009-02-20 05:14:00,1.9673,1.9681,1.9673,1.96785,86800000.0
2009-02-20 05:15:00,1.9678,1.968,1.9677,1.96775,38400000.0
2009-02-20 05:16:00,1.96765,1.9678,1.9673,1.9677,47200000.0
2009-02-20 05:17:00,1.9678,1.9678,1.96765,1.96765,12000000.0
2009-02-20 05:18:00,1.9676,1.9681,1.9676,1.96795,84000000.0
2009-02-20 05:19:00,1.968,1.968,1.9678,1.968,28400000.0
2009-02-20 05:20:00,1.968,1.96885,1.968,1.9686,39800000.0
2009-02-20 05:21:00,1.9686,1.96875,1.96835,1.96875,60800000.0
2009-02-20 05:22:00,1.96875,1.96875,1.9685,1.96865,63200000.0
2009-02-20 05:23:00,1.9686,1.9691,1.9684,1.9684,53000000.0
2009-02-20 05:24:00,1.9687,1.96965,1.9683,1.96905,120200000.0
2009-02-20 05:25:00,1.96905,1.9698,1.96845,1.96895,128200000.0
2009-02-20 05:26:00,1.96905,1.96955,1.96895,1.96945,93600000.0
2009-02-20 05:27:00,1.96945,1.96995,1.96915,1.96955,114400000.0
2009-02-20 05:28:00,1.9695,1.9695,1.9686,1.9688,91200000.0
2009-02-20 05:29:00,1.96875,1.96995,1.96875,1.96995,33200000.0
2009-02-20 05:30:00,1.96995,1.97025,1.96825,1.96865,170400000.0
2009-02-20 05:31:00,1.9689,1.96925,1.96815,1.96925,138600000.0
2009-02-20 05:32:00,1.9692,1.9692,1.96795,1.968,111600000.0
2009-02-20 05:33:00,1.96795,1.96905,1.9678,1.96905,88600000.0
2009-02-20 05:34:00,1.969,1.96905,1.96875,1.969,38400000.0
2009-02-20 05:35:00,1.96905,1.97105,1.96895,1.97085,171000000.0
2009-02-20 05:36:00,1.9708,1.97105,1.9702,1.97085,105000000.0
2009-02-20 05:37:00,1.9706,1.97155,1.9704,1.97145,96800000.0
2009-02-20 05:38:00,1.97105,1.9713,1.97055,1.9713,121000000.0
2009-02-20 05:39:00,1.97105,1.9727,1.97105,1.97205,200800000.0
2009-02-20 05:40:00,1.972,1.9722,1.97045,1.9711,129600000.0
2009-02-20 05:41:00,1.97105,1.97145,1.9702,1.97095,203600000.0
2009-02-20 05:42:00,1.97095,1.97115,1.9698,1.971,199200000.0
2009-02-20 05:43:00,1.97095,1.97185,1.97025,1.97105,140200000.0
2009-02-20 05:44:00,1.9711,1.9711,1.97055,1.97095,71200000.0
2009-02-20 05:45:00,1.971,1.9712,1.97055,1.97095,52200000.0
2009-02-20 05:46:00,1.97085,1.9709,1.97055,1.9707,57600000.0
2009-02-20 05:47:00,1.9706,1.97125,1.9705,1.97125,66600000.0
2009-02-20 05:48:00,1.9711,1.9712,1.9711,1.9711,21600000.0
2009-02-20 05:49:00,1.97105,1.97135,1.97065,1.97085,104800000.0
2009-02-20 05:50:00,1.9711,1.97345,1.97095,1.97265,146100000.0
2009-02-20 05:51:00,1.9726,1.97495,1.9719,1.9742,187000000.0
2009-02-20 05:52:00,1.9742,1.97455,1.97315,1.9735,167200000.0
2009-02-20 05:53:00,1.9735,1.97405,1.97285,1.97365,47200000.0
2009-02-20 05:54:00,1.97365,1.9738,1.9728,1.9737,92200000.0
2009-02-20 05:55:00,1.9738,1.9738,1.97305,1.9733,67400000.0
2009-02-20 05:56:00,1.97355,1.97405,1.97315,1.9739,124800000.0
2009-02-20 05:57:00,1.9739,1.9752,1.97355,1.9742,236400000.0
2009-02-20 05:58:00,1.9741,1.97465,1.97335,1.97335,138000000.0
2009-02-20 05:59:00,1.9734,1.97385,1.97275,1.97365,175400000.0
2009-02-20 06:00:00,1.97365,1.97455,1.973,1.97325,214400000.0
2009-02-20 06:01:00,1.97315,1.97435,1.9729,1.97325,139800000.0
2009-02-20 06:02:00,1.97335,1.975,1.9732,1.97495,95400000.0
2009-02-20 06:03:00,1.9748,1.9748,1.974,1.9747,116200000.0
2009-02-20 06:04:00,1.9747,1.975,1.97375,1.9746,111000000.0
2009-02-20 06:05:00,1.97475,1.9748,1.97265,1.9731,129000000.0
2009-02-20 06:06:00,1.97315,1.9738,1.97275,1.97355,110400000.0
2009-02-20 06:07:00,1.97355,1.97365,1.97285,1.9729,72800000.0
2009-02-20 06:08:00,1.9729,1.97355,1.9717,1.97205,234200000.0
2009-02-20 06:09:00,1.97225,1.97345,1.9708,1.9726,307800000.0
2009-02-20 06:10:00,1.9726,1.97275,1.9719,1.97195,136200000.0
2009-02-20 06:11:00,1.972,1.97225,1.97095,1.9714,162200000.0
2009-02-20 06:12:00,1.9715,1.97195,1.97035,1.9705,150000000.0
2009-02-20 06:13:00,1.9705,1.9712,1.9705,1.9709,108000000.0
2009-02-20 06:14:00,1.97115,1.97115,1.97025,1.97035,114200000.0
2009-02-20 06:15:00,1.97035,1.97085,1.9701,1.97045,148600000.0
2009-02-20 06:16:00,1.9707,1.9707,1.9698,1.97015,55800000.0
2009-02-20 06:17:00,1.9709,1.97175,1.9699,1.97175,70000000.0
2009-02-20 06:18:00,1.9717,1.97225,1.97095,1.9712,90600000.0
2009-02-20 06:19:00,1.97125,1.9714,1.97045,1.97075,66000000.0
2009-02-20 06:20:00,1.9707,1.97155,1.97065,1.9708,63800000.0
2009-02-20 06:21:00,1.9707,1.97125,1.9706,1.97075,151200000.0
2009-02-20 06:22:00,1.9708,1.9715,1.9703,1.9712,133200000.0
2009-02-20 06:23:00,1.9713,1.9715,1.9701,1.9704,81200000.0
2009-02-20 06:24:00,1.9704,1.97055,1.97025,1.97035,35200000.0
2009-02-20 06:25:00,1.9705,1.9714,1.9705,1.97115,79000000.0
2009-02-20 06:26:00,1.97115,1.97115,1.97015,1.9704,78000000.0
2009-02-20 06:27:00,1.9704,1.9705,1.97035,1.9704,19200000.0
2009-02-20 06:28:00,1.9705,1.97075,1.96965,1.9703,71600000.0
2009-02-20 06:29:00,1.97035,1.9705,1.97015,1.9704,25000000.0
2009-02-20 06:30:00,1.9705,1.9707,1.97035,1.97065,55200000.0
2009-02-20 06:31:00,1.97065,1.97065,1.9694,1.97015,120600000.0
2009-02-20 06:32:00,1.97025,1.97055,1.96925,1.9704,121000000.0
2009-02-20 06:33:00,1.9706,1.97075,1.96935,1.9699,128400000.0
2009-02-20 06:34:00,1.96995,1.97015,1.9688,1.9697,129400000.0
2009-02-20 06:35:00,1.9698,1.9698,1.96855,1.96865,116800000.0
2009-02-20 06:36:00,1.96885,1.97015,1.968,1.97015,213600000.0
2009-02-20 06:37:00,1.9698,1.9712,1.96915,1.96955,153800000.0
2009-02-20 06:38:00,1.96955,1.97025,1.96955,1.97015,99200000.0
2009-02-20 06:39:00,1.97015,1.9709,1.9701,1.97035,166200000.0
2009-02-20 06:40:00,1.9703,1.97065,1.9698,1.97025,208400000.0
2009-02-20 06:41:00,1.97035,1.9708,1.9698,1.97,78600000.0
2009-02-20 06:42:00,1.97,1.97035,1.96785,1.96935,224200000.0
2009-02-20 06:43:00,1.96925,1.9707,1.9688,1.9703,161600000.0
2009-02-20 06:44:00,1.97035,1.9709,1.96965,1.97,145600000.0
2009-02-20 06:45:00,1.97,1.97055,1.96905,1.97035,164800000.0
2009-02-20 06:46:00,1.97025,1.9703,1.9695,1.9696,78400000.0
2009-02-20 06:47:00,1.96955,1.97,1.9695,1.96985,76800000.0
2009-02-20 06:48:00,1.96985,1.97005,1.9682,1.9687,73200000.0
2009-02-20 06:49:00,1.96885,1.9701,1.9687,1.9701,184400000.0
2009-02-20 06:50:00,1.97005,1.9702,1.9688,1.9688,108000000.0
2009-02-20 06:51:00,1.9688,1.9696,1.9688,1.96935,38400000.0
2009-02-20 06:52:00,1.96955,1.9697,1.96845,1.9685,142400000.0
2009-02-20 06:53:00,1.96875,1.96925,1.96825,1.96925,128400000.0
2009-02-20 06:54:00,1.9688,1.96895,1.96825,1.96895,143000000.0
2009-02-20 06:55:00,1.96885,1.96905,1.9685,1.96885,59400000.0
2009-02-20 06:56:00,1.96915,1.96965,1.96915,1.96945,60800000.0
2009-02-20 06:57:00,1.96945,1.97015,1.9694,1.97005,50400000.0
2009-02-20 06:58:00,1.97,1.97005,1.96895,1.96945,128000000.0
2009-02-20 06:59:00,1.9694,1.9694,1.9684,1.96845,136600000.0
2009-02-20 07:00:00,1.96855,1.9693,1.96755,1.9693,192600000.0
2009-02-20 07:01:00,1.9693,1.9693,1.96675,1.9679,265000000.0
2009-02-20 07:02:00,1.968,1.96865,1.9677,1.96805,103600000.0
2009-02-20 07:03:00,1.96815,1.96815,1.96695,1.9674,149800000.0
2009-02-20 07:04:00,1.96725,1.9683,1.96725,1.96745,109200000.0
2009-02-20 07:05:00,1.9676,1.9683,1.9669,1.9683,150400000.0
2009-02-20 07:06:00,1.9685,1.9685,1.9652,1.9663,172600000.0
2009-02-20 07:07:00,1.96625,1.96735,1.96605,1.96725,126500000.0
2009-02-20 07:08:00,1.9673,1.9673,1.9658,1.96585,122800000.0
2009-02-20 07:09:00,1.96575,1.9682,1.9655,1.96815,133200000.0
2009-02-20 07:10:00,1.9682,1.9687,1.96695,1.96805,154000000.0
2009-02-20 07:11:00,1.9679,1.9685,1.9672,1.96775,95200000.0
2009-02-20 07:12:00,1.9678,1.9681,1.96765,1.968,92400000.0
2009-02-20 07:13:00,1.96795,1.9681,1.96785,1.96805,31200000.0
2009-02-20 07:14:00,1.9679,1.96835,1.9674,1.96835,34000000.0
2009-02-20 07:15:00,1.96835,1.96845,1.968,1.96845,102800000.0
2009-02-20 07:16:00,1.9685,1.96895,1.9685,1.9686,44400000.0
2009-02-20 07:17:00,1.9686,1.9697,1.96845,1.9687,133000000.0
2009-02-20 07:18:00,1.96885,1.96985,1.9688,1.9696,105000000.0
2009-02-20 07:19:00,1.96955,1.96985,1.96955,1.9697,13600000.0
2009-02-20 07:20:00,1.9697,1.9699,1.96885,1.969,100000000.0
2009-02-20 07:21:00,1.9692,1.9696,1.96875,1.9696,91200000.0
2009-02-20 07:22:00,1.96955,1.97,1.9691,1.97,145600000.0
2009-02-20 07:23:00,1.96995,1.9703,1.9697,1.9703,88800000.0
2009-02-20 07:24:00,1.9702,1.9703,1.9695,1.97,84800000.0
2009-02-20 07:25:00,1.9701,1.97155,1.97005,1.97125,142200000.0
2009-02-20 07:26:00,1.97155,1.97165,1.9706,1.9713,189600000.0
2009-02-20 07:27:00,1.9711,1.97265,1.97065,1.9717,145100000.0
2009-02-20 07:28:00,1.9717,1.97185,1.9708,1.9708,110000000.0
2009-02-20 07:29:00,1.97105,1.9713,1.97,1.9707,88600000.0
2009-02-20 07:30:00,1.97075,1.97085,1.96955,1.9705,143800000.0
2009-02-20 07:31:00,1.9706,1.9707,1.96995,1.9704,97600000.0
2009-02-20 07:32:00,1.9704,1.97045,1.97025,1.97025,33200000.0
2009-02-20 07:33:00,1.97045,1.9714,1.96985,1.9704,151200000.0
2009-02-20 07:34:00,1.9703,1.97065,1.96955,1.97065,29200000.0
2009-02-20 07:35:00,1.97055,1.97055,1.96965,1.97035,22800000.0
2009-02-20 07:36:00,1.9704,1.9704,1.96965,1.97005,34200000.0
2009-02-20 07:37:00,1.96995,1.9711,1.96995,1.971,145200000.0
2009-02-20 07:38:00,1.971,1.97135,1.97005,1.97105,151800000.0
2009-02-20 07:39:00,1.9711,1.97115,1.97095,1.971,53200000.0
2009-02-20 07:40:00,1.971,1.971,1.9703,1.97045,83400000.0
2009-02-20 07:41:00,1.97045,1.97145,1.97045,1.9714,112200000.0
2009-02-20 07:42:00,1.9714,1.97185,1.97105,1.9716,150200000.0
2009-02-20 07:43:00,1.9716,1.9723,1.97155,1.97215,98600000.0
2009-02-20 07:44:00,1.9723,1.9725,1.97215,1.97235,52000000.0
2009-02-20 07:45:00,1.97255,1.97255,1.9719,1.97225,147600000.0
2009-02-20 07:46:00,1.97235,1.9724,1.9717,1.972,57200000.0
2009-02-20 07:47:00,1.972,1.97245,1.97155,1.97215,93200000.0
2009-02-20 07:48:00,1.97215,1.9725,1.97165,1.9724,146400000.0
2009-02-20 07:49:00,1.9724,1.97335,1.9722,1.97225,110200000.0
2009-02-20 07:50:00,1.97225,1.9728,1.9721,1.97255,87200000.0
2009-02-20 07:51:00,1.97265,1.97295,1.9725,1.97275,69600000.0
2009-02-20 07:52:00,1.9727,1.9727,1.9719,1.9723,63800000.0
2009-02-20 07:53:00,1.97215,1.9726,1.97185,1.97195,205800000.0
2009-02-20 07:54:00,1.97205,1.97225,1.97165,1.97225,174200000.0
2009-02-20 07:55:00,1.97225,1.97225,1.97195,1.972,79000000.0
2009-02-20 07:56:00,1.9719,1.972,1.9713,1.97145,117200000.0
2009-02-20 07:57:00,1.9714,1.9715,1.97105,1.9712,138400000.0
2009-02-20 07:58:00,1.9712,1.9721,1.97045,1.9721,173800000.0
2009-02-20 07:59:00,1.9721,1.97285,1.97145,1.9722,196400000.0
2009-02-20 08:00:00,1.9722,1.97235,1.9717,1.9718,66200000.0
2009-02-20 08:01:00,1.9719,1.97195,1.9717,1.9719,92200000.0
2009-02-20 08:02:00,1.972,1.972,1.97145,1.97165,97400000.0
2009-02-20 08:03:00,1.9717,1.97255,1.9713,1.9719,212400000.0
2009-02-20 08:04:00,1.9719,1.97205,1.9709,1.9709,138800000.0
2009-02-20 08:05:00,1.97105,1.9725,1.97105,1.9722,136400000.0
2009-02-20 08:06:00,1.97235,1.9742,1.97215,1.97365,150600000.0
2009-02-20 08:07:00,1.97335,1.974,1.97325,1.97355,71100000.0
2009-02-20 08:08:00,1.97355,1.97455,1.9729,1.97425,172800000.0
2009-02-20 08:09:00,1.9744,1.9756,1.97435,1.97545,183000000.0
2009-02-20 08:10:00,1.97545,1.97555,1.97465,1.97555,92800000.0
2009-02-20 08:11:00,1.97565,1.97565,1.97565,1.97565,2400000.0
2009-02-20 08:12:00,1.9757,1.97605,1.975,1.97515,100800000.0
2009-02-20 08:13:00,1.97515,1.97515,1.97415,1.9747,63500000.0
2009-02-20 08:14:00,1.9747,1.9749,1.9742,1.9745,108000000.0
2009-02-20 08:15:00,1.9744,1.97495,1.9744,1.9746,73000000.0
2009-02-20 08:16:00,1.9746,1.9761,1.9746,1.9756,149200000.0
2009-02-20 08:17:00,1.9756,1.97865,1.97475,1.97765,204000000.0
2009-02-20 08:18:00,1.9775,1.97775,1.97645,1.97645,209700000.0
2009-02-20 08:19:00,1.9761,1.9763,1.9742,1.9747,167600000.0
2009-02-20 08:20:00,1.9748,1.975,1.9742,1.97435,51400000.0
2009-02-20 08:21:00,1.97425,1.97525,1.97405,1.97405,118300000.0
2009-02-20 08:22:00,1.97425,1.97475,1.9728,1.9742,190800000.0
2009-02-20 08:23:00,1.9743,1.9744,1.97405,1.97425,110200000.0
2009-02-20 08:24:00,1.9743,1.97455,1.97425,1.9743,113400000.0
2009-02-20 08:25:00,1.9743,1.9743,1.974,1.9742,47400000.0
2009-02-20 08:26:00,1.9741,1.9745,1.97405,1.9742,73400000.0
2009-02-20 08:27:00,1.9743,1.9759,1.9743,1.9749,138600000.0
2009-02-20 08:28:00,1.9749,1.9754,1.9738,1.97515,116200000.0
2009-02-20 08:29:00,1.97535,1.97685,1.97505,1.97675,277800000.0
2009-02-20 08:30:00,1.9769,1.97795,1.9766,1.97765,119000000.0
2009-02-20 08:31:00,1.9776,1.9777,1.9763,1.9773,224400000.0
2009-02-20 08:32:00,1.97735,1.97745,1.97655,1.97725,149200000.0
2009-02-20 08:33:00,1.97705,1.9772,1.9764,1.9769,155800000.0
2009-02-20 08:34:00,1.97695,1.9772,1.97665,1.9772,150800000.0
2009-02-20 08:35:00,1.97715,1.9775,1.97685,1.9772,80600000.0
2009-02-20 08:36:00,1.97735,1.978,1.97685,1.97745,152000000.0
2009-02-20 08:37:00,1.97745,1.97775,1.9764,1.9776,131600000.0
2009-02-20 08:38:00,1.97745,1.9784,1.9772,1.9784,126000000.0
2009-02-20 08:39:00,1.97855,1.97895,1.9774,1.9775,274800000.0
2009-02-20 08:40:00,1.9776,1.9778,1.9769,1.977,181400000.0
2009-02-20 08:41:00,1.977,1.977,1.9763,1.9764,124400000.0
2009-02-20 08:42:00,1.9764,1.9766,1.97605,1.97625,74600000.0
2009-02-20 08:43:00,1.97625,1.97625,1.97505,1.97545,122200000.0
2009-02-20 08:44:00,1.97545,1.97635,1.97545,1.9762,116600000.0
2009-02-20 08:45:00,1.9762,1.97635,1.9757,1.9758,142400000.0
2009-02-20 08:46:00,1.9758,1.97635,1.97535,1.97585,134000000.0
2009-02-20 08:47:00,1.9759,1.9764,1.9755,1.97635,78800000.0
2009-02-20 08:48:00,1.9765,1.9777,1.9765,1.977,195800000.0
2009-02-20 08:49:00,1.9771,1.97715,1.97615,1.977,127800000.0
2009-02-20 08:50:00,1.9769,1.9772,1.97675,1.97715,76400000.0
2009-02-20 08:51:00,1.977,1.97735,1.97655,1.9767,89000000.0
2009-02-20 08:52:00,1.97695,1.97725,1.9758,1.9758,96200000.0
2009-02-20 08:53:00,1.97585,1.9773,1.97565,1.9763,192600000.0
2009-02-20 08:54:00,1.97655,1.9767,1.9764,1.97645,82200000.0
2009-02-20 08:55:00,1.9765,1.97665,1.9765,1.9766,32800000.0
2009-02-20 08:56:00,1.9762,1.9764,1.97575,1.97575,101000000.0
2009-02-20 08:57:00,1.9757,1.97655,1.97555,1.97625,127000000.0
2009-02-20 08:58:00,1.97635,1.9765,1.9745,1.9757,153000000.0
2009-02-20 08:59:00,1.97565,1.97615,1.9744,1.9761,72200000.0
2009-02-20 09:00:00,1.97615,1.9766,1.976,1.97645,120400000.0
2009-02-20 09:01:00,1.9764,1.9764,1.9752,1.97565,184000000.0
2009-02-20 09:02:00,1.97555,1.97565,1.9751,1.9751,69400000.0
2009-02-20 09:03:00,1.97495,1.97595,1.97495,1.97545,161400000.0
2009-02-20 09:04:00,1.9756,1.9756,1.97495,1.97545,92400000.0
2009-02-20 09:05:00,1.9754,1.9758,1.9749,1.9755,109400000.0
2009-02-20 09:06:00,1.9754,1.97625,1.9751,1.97555,180400000.0
2009-02-20 09:07:00,1.97565,1.97655,1.9744,1.97585,191400000.0
2009-02-20 09:08:00,1.97595,1.97595,1.9743,1.97495,255400000.0
2009-02-20 09:09:00,1.9749,1.9755,1.97385,1.97385,233200000.0
2009-02-20 09:10:00,1.97385,1.9749,1.9737,1.97445,196600000.0
2009-02-20 09:11:00,1.9746,1.9748,1.9725,1.9741,177400000.0
2009-02-20 09:12:00,1.97415,1.9751,1.9741,1.97495,115200000.0
2009-02-20 09:13:00,1.975,1.97715,1.97455,1.97585,272000000.0
2009-02-20 09:14:00,1.97585,1.9762,1.97465,1.97595,196400000.0
2009-02-20 09:15:00,1.9761,1.97745,1.9754,1.97585,192400000.0
2009-02-20 09:16:00,1.9759,1.9766,1.9754,1.9757,174800000.0
2009-02-20 09:17:00,1.9756,1.97625,1.97505,1.9751,174000000.0
2009-02-20 09:18:00,1.97475,1.9751,1.97385,1.97465,104400000.0
2009-02-20 09:19:00,1.9748,1.97585,1.9747,1.9755,187800000.0
2009-02-20 09:20:00,1.9756,1.97635,1.97295,1.97495,181400000.0
2009-02-20 09:21:00,1.9748,1.97545,1.974,1.97505,127600000.0
2009-02-20 09:22:00,1.97485,1.9774,1.97485,1.97685,196800000.0
2009-02-20 09:23:00,1.9768,1.97785,1.97535,1.97555,150400000.0
2009-02-20 09:24:00,1.97545,1.9757,1.9747,1.9753,140000000.0
2009-02-20 09:25:00,1.9753,1.9754,1.97435,1.9744,177600000.0
2009-02-20 09:26:00,1.97435,1.9764,1.97435,1.97545,214800000.0
2009-02-20 09:27:00,1.9755,1.9762,1.97505,1.97595,122400000.0
2009-02-20 09:28:00,1.9761,1.9764,1.9744,1.97465,135600000.0
2009-02-20 09:29:00,1.9747,1.97535,1.97425,1.9746,156200000.0
2009-02-20 09:30:00,1.97445,1.9749,1.9739,1.9749,106400000.0
2009-02-20 09:31:00,1.97505,1.97505,1.97335,1.97495,160400000.0
2009-02-20 09:32:00,1.97485,1.9765,1.97445,1.9765,286600000.0
2009-02-20 09:33:00,1.97645,1.977,1.97585,1.9762,114400000.0
2009-02-20 09:34:00,1.97625,1.97675,1.9754,1.9754,166800000.0
2009-02-20 09:35:00,1.97535,1.976,1.97535,1.97585,110400000.0
2009-02-20 09:36:00,1.97565,1.97605,1.9748,1.97575,183200000.0
2009-02-20 09:37:00,1.9757,1.976,1.97555,1.9756,89600000.0
2009-02-20 09:38:00,1.97565,1.97585,1.9749,1.9754,104600000.0
2009-02-20 09:39:00,1.9754,1.9757,1.9754,1.9757,31200000.0
2009-02-20 09:40:00,1.97555,1.9765,1.97525,1.9754,265000000.0
2009-02-20 09:41:00,1.9754,1.97585,1.97505,1.97515,153800000.0
2009-02-20 09:42:00,1.97515,1.97615,1.97515,1.9761,165400000.0
2009-02-20 09:43:00,1.97625,1.9765,1.976,1.976,156800000.0
2009-02-20 09:44:00,1.976,1.9766,1.9757,1.976,167800000.0
2009-02-20 09:45:00,1.9762,1.9768,1.9759,1.97645,143200000.0
2009-02-20 09:46:00,1.9766,1.97675,1.97585,1.9762,129200000.0
2009-02-20 09:47:00,1.97635,1.97685,1.9757,1.97645,204400000.0
2009-02-20 09:48:00,1.97645,1.9766,1.97595,1.97655,191400000.0
2009-02-20 09:49:00,1.97655,1.9775,1.97615,1.97655,148800000.0
2009-02-20 09:50:00,1.976,1.97685,1.97565,1.97665,143200000.0
2009-02-20 09:51:00,1.97675,1.97675,1.9758,1.9762,121600000.0
2009-02-20 09:52:00,1.9763,1.9764,1.97555,1.97565,111600000.0
2009-02-20 09:53:00,1.9757,1.97705,1.9757,1.97605,161600000.0
2009-02-20 09:54:00,1.97605,1.97685,1.9759,1.97615,186000000.0
2009-02-20 09:55:00,1.976,1.976,1.9756,1.97585,74200000.0
2009-02-20 09:56:00,1.97575,1.97665,1.9754,1.9765,210200000.0
2009-02-20 09:57:00,1.9762,1.97675,1.9762,1.97655,100200000.0
2009-02-20 09:58:00,1.9766,1.97685,1.9761,1.9764,179600000.0
2009-02-20 09:59:00,1.9764,1.9768,1.9759,1.9767,262600000.0
2009-02-20 10:00:00,1.9767,1.9767,1.9753,1.97605,171400000.0
2009-02-20 10:01:00,1.97605,1.97635,1.9757,1.9761,128200000.0
2009-02-20 10:02:00,1.9761,1.9769,1.97565,1.97615,163600000.0
2009-02-20 10:03:00,1.976,1.9766,1.97595,1.9764,128800000.0
2009-02-20 10:04:00,1.97645,1.9777,1.97645,1.9772,216000000.0
2009-02-20 10:05:00,1.97715,1.9781,1.97665,1.97755,289300000.0
2009-02-20 10:06:00,1.9775,1.9782,1.977,1.9778,208080000.0
2009-02-20 10:07:00,1.9779,1.97925,1.97785,1.97925,200000000.0
2009-02-20 10:08:00,1.97905,1.9798,1.9788,1.97885,219000000.0
2009-02-20 10:09:00,1.97885,1.9795,1.97855,1.97935,146800000.0
2009-02-20 10:10:00,1.97935,1.97975,1.97895,1.97925,176400000.0
2009-02-20 10:11:00,1.97925,1.98055,1.97875,1.9802,168200000.0
2009-02-20 10:12:00,1.9804,1.98095,1.97915,1.9792,168500000.0
2009-02-20 10:13:00,1.9791,1.97935,1.9778,1.97855,230200000.0
2009-02-20 10:14:00,1.97855,1.9791,1.9782,1.97875,133200000.0
2009-02-20 10:15:00,1.9788,1.98005,1.97825,1.97915,196500000.0
2009-02-20 10:16:00,1.9792,1.97945,1.9785,1.97945,189800000.0
2009-02-20 10:17:00,1.97945,1.9797,1.9786,1.9791,184800000.0
2009-02-20 10:18:00,1.9791,1.97915,1.9787,1.9787,87600000.0
2009-02-20 10:19:00,1.9787,1.9791,1.97805,1.9785,120000000.0
2009-02-20 10:20:00,1.97855,1.97945,1.97855,1.979,162400000.0
2009-02-20 10:21:00,1.9791,1.98,1.9785,1.97885,274800000.0
2009-02-20 10:22:00,1.97885,1.9797,1.97815,1.9797,180800000.0
2009-02-20 10:23:00,1.9794,1.97975,1.97885,1.97905,161600000.0
2009-02-20 10:24:00,1.97905,1.97995,1.97875,1.97945,173800000.0
2009-02-20 10:25:00,1.97945,1.97955,1.9783,1.9783,121200000.0
2009-02-20 10:26:00,1.9784,1.97945,1.9783,1.9785,202800000.0
2009-02-20 10:27:00,1.9785,1.97865,1.97805,1.9781,234600000.0
2009-02-20 10:28:00,1.9781,1.9792,1.97755,1.9782,185200000.0
2009-02-20 10:29:00,1.9782,1.97845,1.97765,1.97765,135200000.0
2009-02-20 10:30:00,1.9777,1.97845,1.97715,1.9776,243800000.0
2009-02-20 10:31:00,1.9775,1.9784,1.97615,1.9763,183200000.0
2009-02-20 10:32:00,1.97615,1.97785,1.97615,1.9778,199400000.0
2009-02-20 10:33:00,1.9778,1.9782,1.97605,1.9766,266200000.0
2009-02-20 10:34:00,1.9765,1.9775,1.97585,1.976,233200000.0
2009-02-20 10:35:00,1.97605,1.97645,1.97495,1.97515,229800000.0
2009-02-20 10:36:00,1.9752,1.97695,1.9748,1.97695,244400000.0
2009-02-20 10:37:00,1.977,1.97755,1.97665,1.97745,179800000.0
2009-02-20 10:38:00,1.97765,1.9777,1.97705,1.9776,160400000.0
2009-02-20 10:39:00,1.9776,1.9778,1.97695,1.9776,170800000.0
2009-02-20 10:40:00,1.9775,1.97805,1.9774,1.97795,118800000.0
2009-02-20 10:41:00,1.97795,1.978,1.97685,1.97685,178000000.0
2009-02-20 10:42:00,1.97685,1.9778,1.97655,1.9771,207800000.0
2009-02-20 10:43:00,1.9773,1.97755,1.9761,1.97625,216700000.0
2009-02-20 10:44:00,1.9762,1.97665,1.9755,1.97615,227600000.0
2009-02-20 10:45:00,1.976,1.97675,1.9744,1.9744,191800000.0
2009-02-20 10:46:00,1.9745,1.97595,1.9745,1.97475,226400000.0
2009-02-20 10:47:00,1.97475,1.97665,1.97475,1.9761,198400000.0
2009-02-20 10:48:00,1.9761,1.9763,1.9749,1.9749,199200000.0
2009-02-20 10:49:00,1.97485,1.9761,1.97445,1.9756,201000000.0
2009-02-20 10:50:00,1.97555,1.97585,1.975,1.97545,199600000.0
2009-02-20 10:51:00,1.9754,1.9758,1.9749,1.9757,176800000.0
2009-02-20 10:52:00,1.9756,1.9758,1.97475,1.9757,135800000.0
2009-02-20 10:53:00,1.9757,1.9762,1.9744,1.9744,304000000.0
2009-02-20 10:54:00,1.9743,1.97475,1.9739,1.97425,175200000.0
2009-02-20 10:55:00,1.97425,1.97545,1.97425,1.97545,169800000.0
2009-02-20 10:56:00,1.9756,1.97595,1.9746,1.97495,187800000.0
2009-02-20 10:57:00,1.975,1.975,1.97435,1.9747,130000000.0
2009-02-20 10:58:00,1.9747,1.97515,1.974,1.9744,252400000.0
2009-02-20 10:59:00,1.9743,1.9749,1.974,1.9748,219600000.0
2009-02-20 11:00:00,1.9752,1.97545,1.9733,1.9737,204800000.0
2009-02-20 11:01:00,1.97355,1.9751,1.97345,1.9742,157200000.0
2009-02-20 11:02:00,1.9743,1.9745,1.9736,1.974,215400000.0
2009-02-20 11:03:00,1.97415,1.9743,1.9737,1.97415,159000000.0
2009-02-20 11:04:00,1.97415,1.97455,1.9738,1.97405,191400000.0
2009-02-20 11:05:00,1.97415,1.97425,1.9724,1.9736,222400000.0
2009-02-20 11:06:00,1.97375,1.9744,1.9735,1.97405,231600000.0
2009-02-20 11:07:00,1.9739,1.9755,1.97365,1.9749,326000000.0
2009-02-20 11:08:00,1.97495,1.976,1.97495,1.97565,300000000.0
2009-02-20 11:09:00,1.9757,1.9764,1.97475,1.97575,201400000.0
2009-02-20 11:10:00,1.97575,1.9761,1.9745,1.97485,321500000.0
2009-02-20 11:11:00,1.9749,1.9762,1.9747,1.97535,264400000.0
2009-02-20 11:12:00,1.97535,1.977,1.97485,1.977,285600000.0
2009-02-20 11:13:00,1.97705,1.97725,1.976,1.97675,251640000.0
2009-02-20 11:14:00,1.9768,1.97765,1.97615,1.9766,172800000.0
2009-02-20 11:15:00,1.97625,1.97855,1.97625,1.9772,210600000.0
2009-02-20 11:16:00,1.9772,1.97735,1.9766,1.9767,171600000.0
2009-02-20 11:17:00,1.97675,1.97705,1.97405,1.9744,200000000.0
2009-02-20 11:18:00,1.9744,1.97635,1.9744,1.97635,187200000.0
2009-02-20 11:19:00,1.9764,1.97685,1.9759,1.9762,178600000.0
2009-02-20 11:20:00,1.97625,1.97625,1.9753,1.97605,114600000.0
2009-02-20 11:21:00,1.97565,1.9759,1.9749,1.9759,168000000.0
2009-02-20 11:22:00,1.97575,1.97775,1.97575,1.97745,189800000.0
2009-02-20 11:23:00,1.9774,1.97865,1.97725,1.97775,208800000.0
2009-02-20 11:24:00,1.97775,1.97805,1.97705,1.9772,183200000.0
2009-02-20 11:25:00,1.9773,1.97745,1.9744,1.9748,137600000.0
2009-02-20 11:26:00,1.9748,1.97495,1.97425,1.9748,214800000.0
2009-02-20 11:27:00,1.9748,1.9756,1.9745,1.975,109400000.0
2009-02-20 11:28:00,1.97505,1.97535,1.97475,1.9751,98000000.0
2009-02-20 11:29:00,1.97525,1.9754,1.97455,1.97535,139400000.0
2009-02-20 11:30:00,1.97525,1.9756,1.9728,1.9736,230600000.0
2009-02-20 11:31:00,1.9741,1.9745,1.9722,1.97305,222000000.0
2009-02-20 11:32:00,1.97325,1.97395,1.97315,1.9734,189400000.0
2009-02-20 11:33:00,1.9734,1.97415,1.97335,1.974,140000000.0
2009-02-20 11:34:00,1.974,1.9746,1.97355,1.97455,180200000.0
2009-02-20 11:35:00,1.97455,1.9746,1.97275,1.97275,185400000.0
2009-02-20 11:36:00,1.97275,1.9737,1.97245,1.9733,176400000.0
2009-02-20 11:37:00,1.97345,1.974,1.9731,1.97365,142600000.0
2009-02-20 11:38:00,1.9737,1.9742,1.97365,1.9738,130800000.0
2009-02-20 11:39:00,1.97385,1.9746,1.97345,1.97445,153200000.0
2009-02-20 11:40:00,1.97435,1.97505,1.9741,1.9748,157600000.0
2009-02-20 11:41:00,1.9747,1.97545,1.97455,1.97515,105940000.0
2009-02-20 11:42:00,1.97495,1.9761,1.9747,1.976,169600000.0
2009-02-20 11:43:00,1.976,1.97605,1.9742,1.97435,189400000.0
2009-02-20 11:44:00,1.9745,1.97455,1.9737,1.97445,108800000.0
2009-02-20 11:45:00,1.97445,1.97535,1.97435,1.97435,227800000.0
2009-02-20 11:46:00,1.9744,1.9752,1.9744,1.97475,169800000.0
2009-02-20 11:47:00,1.97495,1.97535,1.9738,1.9738,186200000.0
2009-02-20 11:48:00,1.9738,1.97465,1.97345,1.9743,164600000.0
2009-02-20 11:49:00,1.9742,1.97555,1.97405,1.9749,235600000.0
2009-02-20 11:50:00,1.9752,1.9752,1.9743,1.9744,137400000.0
2009-02-20 11:51:00,1.97445,1.97565,1.9743,1.97565,140400000.0
2009-02-20 11:52:00,1.97565,1.97595,1.9751,1.97565,105000000.0
2009-02-20 11:53:00,1.97575,1.97595,1.97515,1.9756,163200000.0
2009-02-20 11:54:00,1.9756,1.9764,1.97545,1.9762,190000000.0
2009-02-20 11:55:00,1.97635,1.97635,1.97345,1.97345,184400000.0
2009-02-20 11:56:00,1.97345,1.97345,1.9733,1.9733,135200000.0
2009-02-20 11:57:00,1.9733,1.97395,1.97305,1.97385,117200000.0
2009-02-20 11:58:00,1.9734,1.9742,1.97315,1.97395,92400000.0
2009-02-20 11:59:00,1.97405,1.9744,1.97205,1.97215,217000000.0
2009-02-20 12:00:00,1.97205,1.9737,1.97165,1.9724,211300000.0
2009-02-20 12:01:00,1.97255,1.97325,1.97205,1.9726,186800000.0
2009-02-20 12:02:00,1.9726,1.9729,1.97085,1.97085,262400000.0
2009-02-20 12:03:00,1.97085,1.97155,1.97045,1.97065,203800000.0
2009-02-20 12:04:00,1.97065,1.9709,1.96955,1.97015,295200000.0
2009-02-20 12:05:00,1.9704,1.97145,1.969,1.9698,264880000.0
2009-02-20 12:06:00,1.9698,1.9698,1.96845,1.9688,212000000.0
2009-02-20 12:07:00,1.9684,1.9699,1.9684,1.96975,184400000.0
2009-02-20 12:08:00,1.96975,1.9699,1.9695,1.9695,82400000.0
2009-02-20 12:09:00,1.96945,1.9701,1.96905,1.96935,154600000.0
2009-02-20 12:10:00,1.9697,1.97025,1.9691,1.96915,143200000.0
2009-02-20 12:11:00,1.96915,1.9727,1.969,1.9727,243600000.0
2009-02-20 12:12:00,1.9723,1.97235,1.9709,1.97125,171000000.0
2009-02-20 12:13:00,1.97125,1.97275,1.97125,1.97265,203100000.0
2009-02-20 12:14:00,1.9727,1.9729,1.9723,1.9725,175600000.0
2009-02-20 12:15:00,1.9727,1.9727,1.97145,1.9725,178800000.0
2009-02-20 12:16:00,1.97255,1.97255,1.9718,1.9721,84400000.0
2009-02-20 12:17:00,1.972,1.9729,1.9715,1.9729,142600000.0
2009-02-20 12:18:00,1.9727,1.9754,1.97225,1.9754,258000000.0
2009-02-20 12:19:00,1.97555,1.9763,1.97435,1.97585,254800000.0
2009-02-20 12:20:00,1.97585,1.97625,1.97535,1.97585,190600000.0
2009-02-20 12:21:00,1.97575,1.976,1.975,1.9755,173800000.0
2009-02-20 12:22:00,1.9756,1.9757,1.97455,1.97505,122200000.0
2009-02-20 12:23:00,1.9751,1.9755,1.97445,1.97515,118800000.0
2009-02-20 12:24:00,1.9751,1.97545,1.97455,1.97545,124400000.0
2009-02-20 12:25:00,1.9754,1.9761,1.97515,1.97565,142600000.0
2009-02-20 12:26:00,1.9757,1.977,1.9753,1.9755,153600000.0
2009-02-20 12:27:00,1.9758,1.97615,1.9757,1.9758,92800000.0
2009-02-20 12:28:00,1.9757,1.9757,1.97335,1.97335,139200000.0
2009-02-20 12:29:00,1.9734,1.97395,1.9731,1.9736,116400000.0
2009-02-20 12:30:00,1.9736,1.97375,1.97225,1.9733,200200000.0
2009-02-20 12:31:00,1.9733,1.9733,1.9727,1.9731,123200000.0
2009-02-20 12:32:00,1.9731,1.97385,1.973,1.9731,127000000.0
2009-02-20 12:33:00,1.973,1.973,1.9716,1.97185,245200000.0
2009-02-20 12:34:00,1.97185,1.97215,1.9714,1.97205,87000000.0
2009-02-20 12:35:00,1.972,1.97275,1.972,1.9725,88600000.0
2009-02-20 12:36:00,1.97255,1.97335,1.97215,1.97325,103020000.0
2009-02-20 12:37:00,1.97325,1.97325,1.97205,1.97225,96980000.0
2009-02-20 12:38:00,1.97225,1.973,1.97205,1.9724,87680000.0
2009-02-20 12:39:00,1.9725,1.9725,1.9717,1.9721,49800000.0
2009-02-20 12:40:00,1.97195,1.9722,1.9716,1.97175,122400000.0
2009-02-20 12:41:00,1.97175,1.97195,1.9715,1.9717,133200000.0
2009-02-20 12:42:00,1.9717,1.97195,1.9717,1.97195,73000000.0
2009-02-20 12:43:00,1.9719,1.97215,1.97165,1.972,64800000.0
2009-02-20 12:44:00,1.9719,1.97285,1.9715,1.97245,158000000.0
2009-02-20 12:45:00,1.97245,1.97385,1.97195,1.972,221500000.0
2009-02-20 12:46:00,1.972,1.9729,1.9709,1.9726,262800000.0
2009-02-20 12:47:00,1.97275,1.97465,1.9717,1.97455,226800000.0
2009-02-20 12:48:00,1.97445,1.9746,1.97165,1.9719,178500000.0
2009-02-20 12:49:00,1.9718,1.97235,1.9713,1.97175,141480000.0
2009-02-20 12:50:00,1.9717,1.97265,1.97165,1.972,158800000.0
2009-02-20 12:51:00,1.97205,1.97305,1.97185,1.97305,87200000.0
2009-02-20 12:52:00,1.97295,1.9732,1.97295,1.97305,64200000.0
2009-02-20 12:53:00,1.9731,1.9731,1.9725,1.9726,102000000.0
2009-02-20 12:54:00,1.97265,1.9735,1.97225,1.9734,134200000.0
2009-02-20 12:55:00,1.97295,1.97335,1.97285,1.97335,85600000.0
2009-02-20 12:56:00,1.9734,1.97355,1.97305,1.9734,88400000.0
2009-02-20 12:57:00,1.97345,1.9746,1.9734,1.9737,165600000.0
2009-02-20 12:58:00,1.97395,1.97395,1.9723,1.9724,250200000.0
2009-02-20 12:59:00,1.9724,1.97245,1.97115,1.97135,213900000.0
2009-02-20 13:00:00,1.97145,1.97265,1.9712,1.9712,239200000.0
2009-02-20 13:01:00,1.97135,1.9722,1.9709,1.97185,202600000.0
2009-02-20 13:02:00,1.97215,1.97265,1.97205,1.9725,130800000.0
2009-02-20 13:03:00,1.97255,1.9727,1.97235,1.9726,69800000.0
2009-02-20 13:04:00,1.9725,1.97265,1.97195,1.97225,107900000.0
2009-02-20 13:05:00,1.97225,1.97385,1.97225,1.9727,130400000.0
2009-02-20 13:06:00,1.9728,1.9734,1.9723,1.97285,181800000.0
2009-02-20 13:07:00,1.9729,1.9743,1.9726,1.97405,121400000.0
2009-02-20 13:08:00,1.9741,1.9749,1.9711,1.97145,298199999.0
2009-02-20 13:09:00,1.97165,1.97225,1.9715,1.9719,247400000.0
2009-02-20 13:10:00,1.9719,1.9719,1.9713,1.9715,97600000.0
2009-02-20 13:11:00,1.9715,1.9716,1.9703,1.9709,99200000.0
2009-02-20 13:12:00,1.9709,1.9716,1.9708,1.971,80200000.0
2009-02-20 13:13:00,1.97115,1.97155,1.9708,1.9715,52800000.0
2009-02-20 13:14:00,1.9715,1.9715,1.9712,1.9713,137600000.0
2009-02-20 13:15:00,1.9713,1.97175,1.97115,1.97145,65600000.0
2009-02-20 13:16:00,1.9714,1.97175,1.97125,1.9716,40200000.0
2009-02-20 13:17:00,1.9716,1.97175,1.97105,1.97165,60200000.0
2009-02-20 13:18:00,1.97175,1.97175,1.9715,1.97165,52400000.0
2009-02-20 13:19:00,1.9718,1.9718,1.9712,1.9715,74200000.0
2009-02-20 13:20:00,1.9715,1.9716,1.9709,1.97105,79200000.0
2009-02-20 13:21:00,1.97115,1.9715,1.9708,1.97145,88400000.0
2009-02-20 13:22:00,1.9711,1.9712,1.97025,1.9706,75200000.0
2009-02-20 13:23:00,1.97065,1.9713,1.9702,1.9712,62200000.0
2009-02-20 13:24:00,1.9712,1.97175,1.9711,1.9717,67600000.0
2009-02-20 13:25:00,1.97125,1.972,1.97125,1.97145,100200000.0
2009-02-20 13:26:00,1.97145,1.9719,1.97135,1.97135,67200000.0
2009-02-20 13:27:00,1.9712,1.97145,1.9711,1.97145,43200000.0
2009-02-20 13:28:00,1.9714,1.97195,1.9714,1.9719,116000000.0
2009-02-20 13:29:00,1.97185,1.97225,1.97185,1.97215,122400000.0
2009-02-20 13:30:00,1.9721,1.97285,1.9719,1.972,112400000.0
2009-02-20 13:31:00,1.97195,1.9721,1.9716,1.97185,159600000.0
2009-02-20 13:32:00,1.9717,1.9723,1.9717,1.9723,52000000.0
2009-02-20 13:33:00,1.97225,1.9724,1.97185,1.97215,155400000.0
2009-02-20 13:34:00,1.9724,1.9724,1.9718,1.97195,120200000.0
2009-02-20 13:35:00,1.97195,1.9722,1.9715,1.9717,104800000.0
2009-02-20 13:36:00,1.9717,1.9717,1.971,1.9713,158600000.0
2009-02-20 13:37:00,1.9713,1.97145,1.96985,1.97025,151800000.0
2009-02-20 13:38:00,1.97015,1.97045,1.96975,1.97005,112000000.0
2009-02-20 13:39:00,1.97015,1.97015,1.9695,1.9695,44800000.0
2009-02-20 13:40:00,1.96965,1.9701,1.96945,1.9699,120400000.0
2009-02-20 13:41:00,1.96965,1.9702,1.96965,1.9698,104800000.0
2009-02-20 13:42:00,1.96985,1.9702,1.96925,1.96975,193600000.0
2009-02-20 13:43:00,1.96975,1.97005,1.9695,1.96965,122800000.0
2009-02-20 13:44:00,1.9695,1.9698,1.96815,1.96925,149600000.0
2009-02-20 13:45:00,1.96895,1.9706,1.96895,1.9705,155600000.0
2009-02-20 13:46:00,1.97035,1.9705,1.97005,1.9701,64800000.0
2009-02-20 13:47:00,1.96995,1.97025,1.96955,1.9699,37600000.0
2009-02-20 13:48:00,1.97005,1.9705,1.96935,1.9705,100800000.0
2009-02-20 13:49:00,1.97045,1.9705,1.9701,1.97025,111200000.0
2009-02-20 13:50:00,1.97035,1.97035,1.97005,1.9701,28800000.0
2009-02-20 13:51:00,1.9701,1.9709,1.9701,1.9704,80800000.0
2009-02-20 13:52:00,1.97035,1.9709,1.97035,1.97065,84000000.0
2009-02-20 13:53:00,1.97075,1.9725,1.97075,1.9721,136000000.0
2009-02-20 13:54:00,1.9722,1.9725,1.9721,1.97245,38400000.0
2009-02-20 13:55:00,1.9726,1.97285,1.9714,1.9724,107200000.0
2009-02-20 13:56:00,1.9726,1.97275,1.97065,1.9709,127200000.0
2009-02-20 13:57:00,1.9709,1.972,1.9709,1.972,99400000.0
2009-02-20 13:58:00,1.972,1.9721,1.97145,1.9715,79200000.0
2009-02-20 13:59:00,1.97165,1.97165,1.9708,1.97085,104800000.0
2009-02-20 14:00:00,1.9708,1.9717,1.9708,1.9716,141800000.0
2009-02-20 14:01:00,1.9715,1.97235,1.9698,1.9706,190600000.0
2009-02-20 14:02:00,1.97055,1.97085,1.9696,1.96985,267800000.0
2009-02-20 14:03:00,1.96975,1.97105,1.96955,1.97085,178400000.0
2009-02-20 14:04:00,1.9709,1.9709,1.97045,1.97055,128000000.0
2009-02-20 14:05:00,1.9705,1.97095,1.9701,1.9708,196000000.0
2009-02-20 14:06:00,1.9709,1.97095,1.96905,1.97035,171600000.0
2009-02-20 14:07:00,1.97045,1.9706,1.9695,1.9704,228600000.0
2009-02-20 14:08:00,1.9703,1.97135,1.9698,1.9704,146000000.0
2009-02-20 14:09:00,1.9703,1.9709,1.9702,1.9708,116000000.0
2009-02-20 14:10:00,1.9709,1.971,1.9699,1.9705,116200000.0
2009-02-20 14:11:00,1.97065,1.97075,1.96975,1.96995,167600000.0
2009-02-20 14:12:00,1.97,1.9708,1.9699,1.9706,117000000.0
2009-02-20 14:13:00,1.97065,1.9715,1.97065,1.9707,85600000.0
2009-02-20 14:14:00,1.97075,1.971,1.96935,1.96985,125400000.0
2009-02-20 14:15:00,1.96995,1.97065,1.9694,1.96955,199000000.0
2009-02-20 14:16:00,1.96965,1.9701,1.9694,1.96945,97600000.0
2009-02-20 14:17:00,1.9695,1.97025,1.9694,1.9701,118200000.0
2009-02-20 14:18:00,1.97,1.97045,1.96995,1.97025,39200000.0
2009-02-20 14:19:00,1.9699,1.9699,1.96905,1.96925,120400000.0
2009-02-20 14:20:00,1.9691,1.9707,1.96865,1.97005,227200000.0
2009-02-20 14:21:00,1.97,1.97065,1.96975,1.97065,115200000.0
2009-02-20 14:22:00,1.97065,1.9708,1.9697,1.9705,149000000.0
2009-02-20 14:23:00,1.97045,1.9706,1.9699,1.97,86000000.0
2009-02-20 14:24:00,1.97,1.9702,1.96985,1.9699,89200000.0
2009-02-20 14:25:00,1.9705,1.97095,1.97025,1.97065,159800000.0
2009-02-20 14:26:00,1.9707,1.97105,1.9703,1.97065,81000000.0
2009-02-20 14:27:00,1.97075,1.9709,1.97075,1.97075,58800000.0
2009-02-20 14:28:00,1.97075,1.9708,1.9706,1.97065,28800000.0
2009-02-20 14:29:00,1.9705,1.97065,1.96935,1.97045,118000000.0
2009-02-20 14:30:00,1.9704,1.97045,1.96935,1.96955,173200000.0
2009-02-20 14:31:00,1.96955,1.9703,1.96955,1.9703,112600000.0
2009-02-20 14:32:00,1.97035,1.97165,1.97025,1.97125,171800000.0
2009-02-20 14:33:00,1.97105,1.97225,1.9709,1.97225,164800000.0
2009-02-20 14:34:00,1.97225,1.9731,1.9719,1.97195,103000000.0
2009-02-20 14:35:00,1.97195,1.97395,1.97165,1.97365,282400000.0
2009-02-20 14:36:00,1.97345,1.9741,1.9729,1.97345,164400000.0
2009-02-20 14:37:00,1.9734,1.9738,1.9725,1.9737,194000000.0
2009-02-20 14:38:00,1.9737,1.9754,1.9733,1.97515,74400000.0
2009-02-20 14:39:00,1.9747,1.9749,1.9741,1.9744,136800000.0
2009-02-20 14:40:00,1.9745,1.97485,1.9743,1.9745,120000000.0
2009-02-20 14:41:00,1.9744,1.9744,1.97365,1.97375,42400000.0
2009-02-20 14:42:00,1.97385,1.974,1.97375,1.9738,53600000.0
2009-02-20 14:43:00,1.97385,1.9743,1.9737,1.9741,40800000.0
2009-02-20 14:44:00,1.97375,1.97385,1.9731,1.9731,67400000.0
2009-02-20 14:45:00,1.9732,1.97335,1.9724,1.97325,130000000.0
2009-02-20 14:46:00,1.97325,1.9736,1.97285,1.9735,72000000.0
2009-02-20 14:47:00,1.97365,1.9738,1.9732,1.9733,76000000.0
2009-02-20 14:48:00,1.97335,1.97335,1.97285,1.97285,35200000.0
2009-02-20 14:49:00,1.9728,1.9732,1.9726,1.9729,100800000.0
2009-02-20 14:50:00,1.973,1.97345,1.9729,1.9734,69600000.0
2009-02-20 14:51:00,1.97345,1.9735,1.97315,1.9735,60000000.0
2009-02-20 14:52:00,1.97315,1.9733,1.9729,1.97295,104800000.0
2009-02-20 14:53:00,1.97295,1.97295,1.97225,1.97235,120800000.0
2009-02-20 14:54:00,1.97225,1.9735,1.9721,1.97285,142800000.0
2009-02-20 14:55:00,1.973,1.97345,1.973,1.97325,31200000.0
2009-02-20 14:56:00,1.9732,1.9732,1.9723,1.9724,132800000.0
2009-02-20 14:57:00,1.9724,1.9737,1.9722,1.9725,143800000.0
2009-02-20 14:58:00,1.97265,1.97285,1.9716,1.9718,122400000.0
2009-02-20 14:59:00,1.97165,1.97295,1.97165,1.9725,100800000.0
2009-02-20 15:00:00,1.97255,1.97325,1.97225,1.97245,128000000.0
2009-02-20 15:01:00,1.97245,1.97245,1.97105,1.9717,131400000.0
2009-02-20 15:02:00,1.9719,1.97215,1.9713,1.97145,69800000.0
2009-02-20 15:03:00,1.97155,1.97215,1.9713,1.97175,97800000.0
2009-02-20 15:04:00,1.9716,1.97275,1.9716,1.97275,112800000.0
2009-02-20 15:05:00,1.9727,1.97365,1.9719,1.9735,152000000.0
2009-02-20 15:06:00,1.9735,1.97425,1.9729,1.9732,181600000.0
2009-02-20 15:07:00,1.97335,1.97395,1.9732,1.97355,136800000.0
2009-02-20 15:08:00,1.9735,1.97385,1.9735,1.97385,67200000.0
2009-02-20 15:09:00,1.97375,1.97375,1.97245,1.97295,111200000.0
2009-02-20 15:10:00,1.9731,1.9734,1.9728,1.97295,123200000.0
2009-02-20 15:11:00,1.97305,1.9736,1.97285,1.97315,149600000.0
2009-02-20 15:12:00,1.97315,1.9746,1.9729,1.9744,100800000.0
2009-02-20 15:13:00,1.97425,1.97455,1.97355,1.97395,163200000.0
2009-02-20 15:14:00,1.9737,1.9746,1.97355,1.9745,126400000.0
2009-02-20 15:15:00,1.9749,1.97505,1.9729,1.9736,167600000.0
2009-02-20 15:16:00,1.9737,1.9737,1.97295,1.97355,139200000.0
2009-02-20 15:17:00,1.97365,1.9737,1.9721,1.97245,146400000.0
2009-02-20 15:18:00,1.97235,1.9729,1.9721,1.9727,105600000.0
2009-02-20 15:19:00,1.97275,1.97305,1.9719,1.97275,118400000.0
2009-02-20 15:20:00,1.9727,1.973,1.9721,1.9729,131200000.0
2009-02-20 15:21:00,1.97285,1.9729,1.9718,1.97215,68000000.0
2009-02-20 15:22:00,1.9722,1.97295,1.9722,1.9723,68800000.0
2009-02-20 15:23:00,1.9724,1.9726,1.9722,1.9722,16000000.0
2009-02-20 15:24:00,1.97215,1.97315,1.97205,1.97295,92000000.0
2009-02-20 15:25:00,1.97285,1.9731,1.9717,1.97195,83200000.0
2009-02-20 15:26:00,1.97185,1.972,1.97085,1.9716,148400000.0
2009-02-20 15:27:00,1.97175,1.974,1.97165,1.9735,222600000.0
2009-02-20 15:28:00,1.9733,1.9742,1.97235,1.9725,202400000.0
2009-02-20 15:29:00,1.9725,1.9725,1.9711,1.9712,139600000.0
2009-02-20 15:30:00,1.97135,1.9733,1.97085,1.9733,198800000.0
2009-02-20 15:31:00,1.97315,1.97315,1.9698,1.9699,311600000.0
2009-02-20 15:32:00,1.9699,1.9719,1.969,1.9716,193400000.0
2009-02-20 15:33:00,1.97145,1.97165,1.97065,1.97165,238000000.0
2009-02-20 15:34:00,1.9716,1.97175,1.97075,1.97075,163200000.0
2009-02-20 15:35:00,1.9708,1.97245,1.97035,1.9721,206400000.0
2009-02-20 15:36:00,1.9722,1.9724,1.97095,1.9713,223200000.0
2009-02-20 15:37:00,1.97135,1.9716,1.97085,1.9711,179200000.0
2009-02-20 15:38:00,1.97105,1.9719,1.97075,1.9715,135600000.0
2009-02-20 15:39:00,1.97135,1.97215,1.97125,1.9717,177000000.0
2009-02-20 15:40:00,1.9718,1.97235,1.9716,1.9721,192600000.0
2009-02-20 15:41:00,1.9721,1.973,1.9721,1.97295,136800000.0
2009-02-20 15:42:00,1.9728,1.97395,1.9726,1.97295,175000000.0
2009-02-20 15:43:00,1.97295,1.97295,1.97145,1.9718,204800000.0
2009-02-20 15:44:00,1.9719,1.97245,1.9714,1.97195,162600000.0
2009-02-20 15:45:00,1.97185,1.9722,1.97045,1.9707,189600000.0
2009-02-20 15:46:00,1.97055,1.9706,1.9696,1.96985,73000000.0
2009-02-20 15:47:00,1.9699,1.9707,1.9699,1.9704,138400000.0
2009-02-20 15:48:00,1.9704,1.97065,1.97015,1.97015,91200000.0
2009-02-20 15:49:00,1.97025,1.9704,1.969,1.96945,127600000.0
2009-02-20 15:50:00,1.96935,1.97,1.96885,1.96945,180000000.0
2009-02-20 15:51:00,1.9698,1.9703,1.96875,1.9692,163400000.0
2009-02-20 15:52:00,1.96905,1.96955,1.96865,1.96935,140000000.0
2009-02-20 15:53:00,1.9693,1.9712,1.9692,1.97015,144400000.0
2009-02-20 15:54:00,1.9702,1.97095,1.9698,1.97095,110400000.0
2009-02-20 15:55:00,1.97095,1.97165,1.9705,1.97095,91600000.0
2009-02-20 15:56:00,1.97085,1.97085,1.96975,1.96995,147200000.0
2009-02-20 15:57:00,1.96985,1.97095,1.96985,1.9708,76800000.0
2009-02-20 15:58:00,1.97065,1.9709,1.96965,1.9698,131400000.0
2009-02-20 15:59:00,1.96985,1.97035,1.96955,1.96965,99200000.0
2009-02-20 16:00:00,1.96965,1.96995,1.9694,1.96985,56800000.0
2009-02-20 16:01:00,1.96955,1.9704,1.96955,1.9703,115200000.0
2009-02-20 16:02:00,1.9704,1.9707,1.96985,1.96985,156000000.0
2009-02-20 16:03:00,1.96985,1.9703,1.9695,1.96985,154400000.0
2009-02-20 16:04:00,1.96985,1.9709,1.96975,1.9702,172400000.0
2009-02-20 16:05:00,1.9702,1.97055,1.97,1.97055,99000000.0
2009-02-20 16:06:00,1.97045,1.97045,1.9695,1.96985,176000000.0
2009-02-20 16:07:00,1.97,1.9703,1.9696,1.97,160000000.0
2009-02-20 16:08:00,1.9699,1.97105,1.96985,1.97045,200400000.0
2009-02-20 16:09:00,1.9705,1.9705,1.96955,1.9701,174400000.0
2009-02-20 16:10:00,1.96985,1.96995,1.969,1.96995,184800000.0
2009-02-20 16:11:00,1.96995,1.97005,1.96905,1.9693,169400000.0
2009-02-20 16:12:00,1.9692,1.9699,1.9691,1.96975,192000000.0
2009-02-20 16:13:00,1.96995,1.9709,1.9694,1.9704,193800000.0
2009-02-20 16:14:00,1.97045,1.97145,1.97015,1.97145,205800000.0
2009-02-20 16:15:00,1.97105,1.972,1.97075,1.972,172800000.0
2009-02-20 16:16:00,1.97185,1.97215,1.9695,1.9695,221600000.0
2009-02-20 16:17:00,1.96945,1.9707,1.9692,1.9703,171200000.0
2009-02-20 16:18:00,1.9703,1.97035,1.9692,1.97,174000000.0
2009-02-20 16:19:00,1.9701,1.97145,1.96965,1.97065,178400000.0
2009-02-20 16:20:00,1.97055,1.97165,1.9699,1.9713,215400000.0
2009-02-20 16:21:00,1.9712,1.9715,1.97025,1.9713,187400000.0
2009-02-20 16:22:00,1.9713,1.9716,1.9709,1.9714,165000000.0
2009-02-20 16:23:00,1.97145,1.97185,1.9709,1.9709,149000000.0
2009-02-20 16:24:00,1.971,1.9714,1.97085,1.9714,102400000.0
2009-02-20 16:25:00,1.9717,1.97265,1.97085,1.9724,171400000.0
2009-02-20 16:26:00,1.97255,1.97385,1.9724,1.9737,151200000.0
2009-02-20 16:27:00,1.9737,1.9737,1.97105,1.97105,169600000.0
2009-02-20 16:28:00,1.9714,1.9718,1.97115,1.9718,155200000.0
2009-02-20 16:29:00,1.9717,1.97235,1.9714,1.97175,122400000.0
2009-02-20 16:30:00,1.97175,1.9719,1.96935,1.97,215800000.0
2009-02-20 16:31:00,1.97,1.97065,1.9697,1.96975,214600000.0
2009-02-20 16:32:00,1.96985,1.9725,1.96985,1.9725,199200000.0
2009-02-20 16:33:00,1.9725,1.9731,1.97215,1.973,214400000.0
2009-02-20 16:34:00,1.9731,1.97335,1.972,1.972,201600000.0
2009-02-20 16:35:00,1.97195,1.97215,1.97065,1.9708,208000000.0
2009-02-20 16:36:00,1.97075,1.97125,1.96905,1.9702,208400000.0
2009-02-20 16:37:00,1.9702,1.97065,1.9693,1.9698,221200000.0
2009-02-20 16:38:00,1.9698,1.9711,1.96895,1.97065,208400000.0
2009-02-20 16:39:00,1.97055,1.9712,1.9694,1.9708,207600000.0
2009-02-20 16:40:00,1.9708,1.9714,1.9702,1.97125,231200000.0
2009-02-20 16:41:00,1.97115,1.9718,1.97,1.9702,187200000.0
2009-02-20 16:42:00,1.9702,1.9711,1.9695,1.9702,191000000.0
2009-02-20 16:43:00,1.9701,1.97155,1.97005,1.9703,227200000.0
2009-02-20 16:44:00,1.97025,1.97135,1.9701,1.97095,236400000.0
2009-02-20 16:45:00,1.97095,1.9721,1.9693,1.97005,229800000.0
2009-02-20 16:46:00,1.9702,1.97035,1.9685,1.9692,211400000.0
2009-02-20 16:47:00,1.96925,1.9713,1.96925,1.9696,205600000.0
2009-02-20 16:48:00,1.96955,1.9699,1.9688,1.9689,217600000.0
2009-02-20 16:49:00,1.96895,1.9704,1.96895,1.9702,245800000.0
2009-02-20 16:50:00,1.96985,1.9706,1.9692,1.96995,237600000.0
2009-02-20 16:51:00,1.96975,1.9702,1.9688,1.96955,238800000.0
2009-02-20 16:52:00,1.96955,1.97095,1.9689,1.97035,265000000.0
2009-02-20 16:53:00,1.97035,1.971,1.96955,1.9701,250600000.0
2009-02-20 16:54:00,1.97005,1.971,1.9697,1.9701,231200000.0
2009-02-20 16:55:00,1.97,1.9707,1.9688,1.96995,230000000.0
2009-02-20 16:56:00,1.97005,1.9703,1.96855,1.96935,262800000.0
2009-02-20 16:57:00,1.96935,1.97015,1.9667,1.9672,218600000.0
2009-02-20 16:58:00,1.96675,1.96735,1.9641,1.96445,248400000.0
2009-02-20 16:59:00,1.9643,1.9661,1.9637,1.9661,191200000.0
2009-02-20 17:00:00,1.9661,1.9666,1.9649,1.9661,213600000.0
2009-02-20 17:01:00,1.96595,1.96725,1.96585,1.9666,189600000.0
2009-02-20 17:02:00,1.9666,1.96745,1.96635,1.96645,170000000.0
2009-02-20 17:03:00,1.96655,1.96655,1.96585,1.9662,116000000.0
2009-02-20 17:04:00,1.96635,1.9664,1.9653,1.9664,188800000.0
2009-02-20 17:05:00,1.9663,1.9664,1.96505,1.96585,233000000.0
2009-02-20 17:06:00,1.96595,1.96595,1.96405,1.9643,283000000.0
2009-02-20 17:07:00,1.96435,1.9645,1.96305,1.96365,229400000.0
2009-02-20 17:08:00,1.9638,1.96505,1.9635,1.9642,220000000.0
2009-02-20 17:09:00,1.9642,1.9642,1.96275,1.9641,218400000.0
2009-02-20 17:10:00,1.96415,1.96565,1.96365,1.96565,227200000.0
2009-02-20 17:11:00,1.96595,1.96675,1.9652,1.96545,264000000.0
2009-02-20 17:12:00,1.96555,1.9674,1.9648,1.9664,255400000.0
2009-02-20 17:13:00,1.9664,1.96725,1.96585,1.9668,200600000.0
2009-02-20 17:14:00,1.96685,1.96725,1.96585,1.9661,223200000.0
2009-02-20 17:15:00,1.9662,1.96745,1.96605,1.96635,257000000.0
2009-02-20 17:16:00,1.9664,1.9676,1.96635,1.96645,224000000.0
2009-02-20 17:17:00,1.9665,1.96665,1.96485,1.96575,260000000.0
2009-02-20 17:18:00,1.9653,1.9658,1.9645,1.96495,223200000.0
2009-02-20 17:19:00,1.9646,1.96775,1.9646,1.9672,258800000.0
2009-02-20 17:20:00,1.9672,1.96795,1.96645,1.9665,239800000.0
2009-02-20 17:21:00,1.9665,1.969,1.96605,1.9678,257800000.0
2009-02-20 17:22:00,1.96785,1.9701,1.9677,1.9689,255600000.0
2009-02-20 17:23:00,1.9689,1.97065,1.9689,1.97005,260800000.0
2009-02-20 17:24:00,1.97,1.97085,1.9689,1.97085,183000000.0
2009-02-20 17:25:00,1.97085,1.9721,1.9702,1.97045,267400000.0
2009-02-20 17:26:00,1.9705,1.9709,1.9692,1.9709,198800000.0
2009-02-20 17:27:00,1.97085,1.9724,1.9708,1.9724,176800000.0
2009-02-20 17:28:00,1.97255,1.9743,1.9719,1.9735,224000000.0
2009-02-20 17:29:00,1.97365,1.9738,1.9707,1.97145,226600000.0
2009-02-20 17:30:00,1.97145,1.97275,1.97045,1.97075,226400000.0
2009-02-20 17:31:00,1.9709,1.9717,1.97075,1.97155,138800000.0
2009-02-20 17:32:00,1.97155,1.9717,1.97055,1.9714,206800000.0
2009-02-20 17:33:00,1.97155,1.97235,1.97115,1.9719,181600000.0
2009-02-20 17:34:00,1.97165,1.9732,1.97115,1.97215,203800000.0
2009-02-20 17:35:00,1.9724,1.9732,1.9707,1.9714,200600000.0
2009-02-20 17:36:00,1.9713,1.972,1.97105,1.97105,149200000.0
2009-02-20 17:37:00,1.9712,1.97185,1.971,1.9714,129600000.0
2009-02-20 17:38:00,1.97145,1.972,1.97,1.972,197800000.0
2009-02-20 17:39:00,1.9721,1.97215,1.96945,1.96945,236800000.0
2009-02-20 17:40:00,1.9696,1.97015,1.96875,1.96935,171600000.0
2009-02-20 17:41:00,1.9692,1.96965,1.9687,1.9689,211400000.0
2009-02-20 17:42:00,1.9689,1.96925,1.96835,1.9688,236800000.0
2009-02-20 17:43:00,1.9688,1.9695,1.9685,1.96855,191200000.0
2009-02-20 17:44:00,1.96855,1.9693,1.9683,1.96885,229000000.0
2009-02-20 17:45:00,1.96885,1.9692,1.96835,1.96855,232800000.0
2009-02-20 17:46:00,1.96865,1.9695,1.96845,1.9688,169600000.0
2009-02-20 17:47:00,1.9689,1.96895,1.96755,1.96805,218600000.0
2009-02-20 17:48:00,1.9681,1.96915,1.9677,1.96875,239000000.0
2009-02-20 17:49:00,1.9689,1.96925,1.96695,1.96695,154800000.0
2009-02-20 17:50:00,1.96725,1.9679,1.967,1.9677,197400000.0
2009-02-20 17:51:00,1.96775,1.96955,1.96685,1.96895,229200000.0
2009-02-20 17:52:00,1.96895,1.97045,1.96805,1.9701,210800000.0
2009-02-20 17:53:00,1.97025,1.9704,1.96715,1.968,145600000.0
2009-02-20 17:54:00,1.9679,1.96865,1.9674,1.9675,144800000.0
2009-02-20 17:55:00,1.9675,1.9678,1.967,1.96725,149800000.0
2009-02-20 17:56:00,1.9674,1.9679,1.9671,1.9679,72000000.0
2009-02-20 17:57:00,1.96805,1.9701,1.9676,1.96845,210600000.0
2009-02-20 17:58:00,1.9683,1.96945,1.9683,1.96895,161600000.0
2009-02-20 17:59:00,1.969,1.96955,1.96735,1.96825,206000000.0
2009-02-20 18:00:00,1.96845,1.96875,1.96755,1.96815,182600000.0
2009-02-20 18:01:00,1.96805,1.96945,1.96785,1.96905,150400000.0
2009-02-20 18:02:00,1.9691,1.9695,1.9679,1.96805,163000000.0
2009-02-20 18:03:00,1.9681,1.96835,1.9678,1.9679,130400000.0
2009-02-20 18:04:00,1.96795,1.9685,1.96765,1.9685,124000000.0
2009-02-20 18:05:00,1.9685,1.9692,1.96815,1.9689,113600000.0
2009-02-20 18:06:00,1.96895,1.96985,1.9683,1.96915,165000000.0
2009-02-20 18:07:00,1.96905,1.9706,1.96895,1.97035,239200000.0
2009-02-20 18:08:00,1.9703,1.9706,1.96905,1.9696,199000000.0
2009-02-20 18:09:00,1.9697,1.97065,1.96935,1.97065,216800000.0
2009-02-20 18:10:00,1.9703,1.9707,1.96935,1.9707,162000000.0
2009-02-20 18:11:00,1.9706,1.97145,1.97005,1.97075,182800000.0
2009-02-20 18:12:00,1.9708,1.97115,1.9704,1.97115,157400000.0
2009-02-20 18:13:00,1.9712,1.9723,1.9706,1.97175,143200000.0
2009-02-20 18:14:00,1.97175,1.97275,1.97165,1.9725,202000000.0
2009-02-20 18:15:00,1.97225,1.9732,1.97165,1.9721,182400000.0
2009-02-20 18:16:00,1.972,1.97275,1.97105,1.97135,170000000.0
2009-02-20 18:17:00,1.97135,1.9715,1.97065,1.9712,152200000.0
2009-02-20 18:18:00,1.9711,1.97225,1.97085,1.9718,208000000.0
2009-02-20 18:19:00,1.9717,1.972,1.97135,1.9714,143200000.0
2009-02-20 18:20:00,1.9714,1.9714,1.96975,1.97035,217400000.0
2009-02-20 18:21:00,1.97035,1.9713,1.97005,1.9709,136200000.0
2009-02-20 18:22:00,1.9709,1.97195,1.97085,1.97105,204000000.0
2009-02-20 18:23:00,1.97115,1.9732,1.97075,1.9729,218400000.0
2009-02-20 18:24:00,1.97305,1.97315,1.9721,1.97235,148000000.0
2009-02-20 18:25:00,1.97265,1.9738,1.972,1.9724,223800000.0
2009-02-20 18:26:00,1.9725,1.97295,1.97185,1.9724,143600000.0
2009-02-20 18:27:00,1.9724,1.9731,1.972,1.9725,145600000.0
2009-02-20 18:28:00,1.9721,1.97345,1.9717,1.97285,190400000.0
2009-02-20 18:29:00,1.97295,1.9736,1.97275,1.97345,134400000.0
2009-02-20 18:30:00,1.97365,1.9742,1.97305,1.9735,156800000.0
2009-02-20 18:31:00,1.97355,1.9738,1.9727,1.9729,84000000.0
2009-02-20 18:32:00,1.9731,1.9735,1.972,1.9725,173200000.0
2009-02-20 18:33:00,1.9725,1.9731,1.97195,1.97195,149800000.0
2009-02-20 18:34:00,1.97205,1.9736,1.97155,1.97205,185600000.0
2009-02-20 18:35:00,1.97215,1.97245,1.97085,1.97195,211000000.0
2009-02-20 18:36:00,1.97185,1.97185,1.97115,1.97155,122400000.0
2009-02-20 18:37:00,1.97155,1.97165,1.97105,1.97105,139600000.0
2009-02-20 18:38:00,1.97115,1.97215,1.9709,1.9719,156800000.0
2009-02-20 18:39:00,1.972,1.9721,1.97045,1.97085,175600000.0
2009-02-20 18:40:00,1.9707,1.971,1.9698,1.96995,118400000.0
2009-02-20 18:41:00,1.9701,1.97105,1.96985,1.971,115600000.0
2009-02-20 18:42:00,1.97105,1.97215,1.9708,1.97215,154000000.0
2009-02-20 18:43:00,1.97205,1.9723,1.97065,1.9721,178400000.0
2009-02-20 18:44:00,1.9719,1.9729,1.97165,1.9721,140400000.0
2009-02-20 18:45:00,1.97205,1.9724,1.97145,1.97155,113600000.0
2009-02-20 18:46:00,1.9715,1.97175,1.97135,1.97175,91200000.0
2009-02-20 18:47:00,1.97165,1.97265,1.97135,1.97255,108000000.0
2009-02-20 18:48:00,1.9725,1.97325,1.9722,1.97235,112000000.0
2009-02-20 18:49:00,1.9725,1.97335,1.97195,1.97325,164800000.0
2009-02-20 18:50:00,1.97335,1.9741,1.97225,1.97335,208600000.0
2009-02-20 18:51:00,1.9731,1.9762,1.97295,1.9749,242000000.0
2009-02-20 18:52:00,1.97485,1.9764,1.97485,1.97535,207800000.0
2009-02-20 18:53:00,1.9752,1.9753,1.97325,1.9748,183000000.0
2009-02-20 18:54:00,1.9747,1.9747,1.97335,1.97395,144800000.0
2009-02-20 18:55:00,1.974,1.97615,1.973,1.97515,182000000.0
2009-02-20 18:56:00,1.97515,1.97575,1.97485,1.9757,133600000.0
2009-02-20 18:57:00,1.97585,1.9765,1.97465,1.975,214400000.0
2009-02-20 18:58:00,1.975,1.9755,1.9748,1.97515,153600000.0
2009-02-20 18:59:00,1.9751,1.977,1.97485,1.97695,206600000.0
2009-02-20 19:00:00,1.97715,1.9787,1.97715,1.9784,262000000.0
2009-02-20 19:01:00,1.9784,1.9798,1.9753,1.9753,252200000.0
2009-02-20 19:02:00,1.97495,1.9759,1.97425,1.97495,234000000.0
2009-02-20 19:03:00,1.9744,1.9747,1.9721,1.9735,253600000.0
2009-02-20 19:04:00,1.97355,1.97355,1.96935,1.9729,220600000.0
2009-02-20 19:05:00,1.97285,1.97285,1.9706,1.9711,193200000.0
2009-02-20 19:06:00,1.97095,1.9724,1.96985,1.96985,251600000.0
2009-02-20 19:07:00,1.96985,1.97375,1.9689,1.9736,230400000.0
2009-02-20 19:08:00,1.97295,1.9745,1.97055,1.9741,253000000.0
2009-02-20 19:09:00,1.9741,1.97615,1.9712,1.9721,247400000.0
2009-02-20 19:10:00,1.97225,1.97295,1.9709,1.97195,222800000.0
2009-02-20 19:11:00,1.9719,1.9752,1.9705,1.9752,204400000.0
2009-02-20 19:12:00,1.9752,1.97585,1.97275,1.97275,247800000.0
2009-02-20 19:13:00,1.97265,1.97545,1.97185,1.97235,280600000.0
2009-02-20 19:14:00,1.97205,1.97315,1.97045,1.9717,227800000.0
2009-02-20 19:15:00,1.9718,1.97225,1.97,1.97115,248000000.0
2009-02-20 19:16:00,1.9712,1.9747,1.9712,1.9747,219000000.0
2009-02-20 19:17:00,1.97465,1.97465,1.97195,1.9734,216800000.0
2009-02-20 19:18:00,1.97375,1.97485,1.97335,1.9745,164000000.0
2009-02-20 19:19:00,1.9745,1.97525,1.9732,1.97345,182800000.0
2009-02-20 19:20:00,1.9733,1.97365,1.9722,1.97225,115400000.0
2009-02-20 19:21:00,1.97235,1.97435,1.972,1.974,146400000.0
2009-02-20 19:22:00,1.97385,1.9746,1.97305,1.9733,186600000.0
2009-02-20 19:23:00,1.97335,1.974,1.9729,1.97325,89000000.0
2009-02-20 19:24:00,1.97325,1.97335,1.9721,1.97305,155400000.0
2009-02-20 19:25:00,1.973,1.97395,1.97295,1.9739,138000000.0
2009-02-20 19:26:00,1.974,1.9742,1.9734,1.9736,132800000.0
2009-02-20 19:27:00,1.9736,1.97465,1.9736,1.97395,158000000.0
2009-02-20 19:28:00,1.9741,1.9746,1.9727,1.97315,193400000.0
2009-02-20 19:29:00,1.9734,1.97395,1.97235,1.97395,186400000.0
2009-02-20 19:30:00,1.9741,1.9751,1.97345,1.9748,227800000.0
2009-02-20 19:31:00,1.9748,1.9748,1.97295,1.97365,211200000.0
2009-02-20 19:32:00,1.97365,1.97505,1.97355,1.97455,211400000.0
2009-02-20 19:33:00,1.9751,1.97565,1.974,1.9752,232800000.0
2009-02-20 19:34:00,1.97515,1.9762,1.975,1.97545,231600000.0
2009-02-20 19:35:00,1.9755,1.9755,1.9745,1.97495,143000000.0
2009-02-20 19:36:00,1.97495,1.97525,1.9738,1.97425,134000000.0
2009-02-20 19:37:00,1.97425,1.97445,1.97305,1.9732,80000000.0
2009-02-20 19:38:00,1.9732,1.97875,1.9731,1.97875,179600000.0
2009-02-20 19:39:00,1.97895,1.97975,1.97595,1.97595,193000000.0
2009-02-20 19:40:00,1.9761,1.97845,1.9761,1.9776,216000000.0
2009-02-20 19:41:00,1.97745,1.9778,1.977,1.977,157200000.0
2009-02-20 19:42:00,1.97685,1.9773,1.9763,1.97635,193600000.0
2009-02-20 19:43:00,1.97655,1.97915,1.97655,1.97905,158400000.0
2009-02-20 19:44:00,1.9794,1.9797,1.9786,1.979,126800000.0
2009-02-20 19:45:00,1.9796,1.9796,1.97625,1.977,179200000.0
2009-02-20 19:46:00,1.977,1.97815,1.977,1.9781,113600000.0
2009-02-20 19:47:00,1.9781,1.9782,1.97665,1.97755,160600000.0
2009-02-20 19:48:00,1.97755,1.9784,1.97725,1.9779,132000000.0
2009-02-20 19:49:00,1.978,1.9799,1.97705,1.9799,171000000.0
2009-02-20 19:50:00,1.98005,1.98215,1.97965,1.98145,188200000.0
2009-02-20 19:51:00,1.98145,1.9817,1.9809,1.98115,139800000.0
2009-02-20 19:52:00,1.981,1.9819,1.98085,1.9814,124400000.0
2009-02-20 19:53:00,1.98165,1.9837,1.98045,1.9837,142800000.0
2009-02-20 19:54:00,1.984,1.9854,1.98365,1.98385,161800000.0
2009-02-20 19:55:00,1.98405,1.98465,1.98215,1.98265,177800000.0
2009-02-20 19:56:00,1.98265,1.9829,1.98135,1.98135,112400000.0
2009-02-20 19:57:00,1.98145,1.9822,1.98135,1.9819,135600000.0
2009-02-20 19:58:00,1.98205,1.983,1.9817,1.9822,107200000.0
2009-02-20 19:59:00,1.98215,1.98215,1.9806,1.9806,127800000.0
2009-02-20 20:00:00,1.9806,1.98315,1.9806,1.9831,160800000.0
2009-02-20 20:01:00,1.98315,1.9841,1.98315,1.98345,160000000.0
2009-02-20 20:02:00,1.9835,1.9837,1.98225,1.98275,97200000.0
2009-02-20 20:03:00,1.9825,1.98495,1.9825,1.98415,138000000.0
2009-02-20 20:04:00,1.98405,1.9849,1.9827,1.98475,180800000.0
2009-02-20 20:05:00,1.98485,1.986,1.98385,1.98385,194200000.0
2009-02-20 20:06:00,1.98375,1.98485,1.98305,1.98335,150000000.0
2009-02-20 20:07:00,1.98315,1.98445,1.98295,1.984,109800000.0
2009-02-20 20:08:00,1.98405,1.9849,1.98355,1.98485,125200000.0
2009-02-20 20:09:00,1.9848,1.9853,1.9838,1.984,174000000.0
2009-02-20 20:10:00,1.9841,1.9863,1.9841,1.98535,129600000.0
2009-02-20 20:11:00,1.9854,1.9864,1.9852,1.9863,135400000.0
2009-02-20 20:12:00,1.9861,1.9876,1.9858,1.9873,127200000.0
2009-02-20 20:13:00,1.98745,1.9875,1.98635,1.987,103600000.0
2009-02-20 20:14:00,1.987,1.988,1.9865,1.9876,150400000.0
2009-02-20 20:15:00,1.98775,1.98995,1.98735,1.98785,188800000.0
2009-02-20 20:16:00,1.9877,1.99015,1.98705,1.9894,245000000.0
2009-02-20 20:17:00,1.9894,1.9906,1.9885,1.98915,220600000.0
2009-02-20 20:18:00,1.9893,1.99125,1.98905,1.99125,145200000.0
2009-02-20 20:19:00,1.9905,1.99905,1.9902,1.99595,255600000.0
2009-02-20 20:20:00,1.996,1.99665,1.99455,1.99455,190200000.0
2009-02-20 20:21:00,1.99425,1.99465,1.99155,1.9926,243600000.0
2009-02-20 20:22:00,1.99245,1.99275,1.9911,1.99145,225000000.0
2009-02-20 20:23:00,1.99165,1.9944,1.99125,1.99405,238600000.0
2009-02-20 20:24:00,1.9941,1.9957,1.9921,1.99355,237000000.0
2009-02-20 20:25:00,1.99345,1.99395,1.99235,1.9926,213800000.0
2009-02-20 20:26:00,1.9927,1.9929,1.9914,1.9922,154800000.0
2009-02-20 20:27:00,1.99215,1.99215,1.99055,1.99055,124600000.0
2009-02-20 20:28:00,1.99015,1.99015,1.9883,1.9889,153800000.0
2009-02-20 20:29:00,1.989,1.98975,1.98735,1.98745,148800000.0
2009-02-20 20:30:00,1.98735,1.9874,1.98525,1.9871,129300000.0
2009-02-20 20:31:00,1.98735,1.9875,1.9843,1.9849,146000000.0
2009-02-20 20:32:00,1.9849,1.9856,1.98415,1.9854,130400000.0
2009-02-20 20:33:00,1.9854,1.9874,1.98535,1.98725,166000000.0
2009-02-20 20:34:00,1.9871,1.98755,1.9858,1.9871,210600000.0
2009-02-20 20:35:00,1.9873,1.9878,1.98625,1.987,214400000.0
2009-02-20 20:36:00,1.98715,1.9889,1.98655,1.9889,174400000.0
2009-02-20 20:37:00,1.9885,1.98975,1.9854,1.98565,225800000.0
2009-02-20 20:38:00,1.98565,1.98675,1.9846,1.98615,161800000.0
2009-02-20 20:39:00,1.98635,1.98725,1.98535,1.9855,186600000.0
2009-02-20 20:40:00,1.9855,1.9868,1.9855,1.98625,153200000.0
2009-02-20 20:41:00,1.9862,1.98805,1.98615,1.9877,136400000.0
2009-02-20 20:42:00,1.988,1.9899,1.988,1.9883,175200000.0
2009-02-20 20:43:00,1.98845,1.9891,1.98805,1.98855,144600000.0
2009-02-20 20:44:00,1.98845,1.98845,1.98665,1.9871,133200000.0
2009-02-20 20:45:00,1.9871,1.9873,1.9851,1.98565,126200000.0
2009-02-20 20:46:00,1.98565,1.98825,1.9856,1.98825,202400000.0
2009-02-20 20:47:00,1.98815,1.98925,1.9877,1.9882,97000000.0
2009-02-20 20:48:00,1.9881,1.9896,1.98795,1.98805,146800000.0
2009-02-20 20:49:00,1.9878,1.9898,1.987,1.98775,208200000.0
2009-02-20 20:50:00,1.98755,1.98785,1.98575,1.98695,216000000.0
2009-02-20 20:51:00,1.9872,1.9883,1.9861,1.9883,218400000.0
2009-02-20 20:52:00,1.9882,1.98865,1.98695,1.98825,233600000.0
2009-02-20 20:53:00,1.9883,1.9893,1.9877,1.9881,188800000.0
2009-02-20 20:54:00,1.988,1.9882,1.9874,1.9882,184800000.0
2009-02-20 20:55:00,1.98845,1.98875,1.98755,1.9886,212800000.0
2009-02-20 20:56:00,1.98865,1.98895,1.988,1.9886,128800000.0
2009-02-20 20:57:00,1.98885,1.9904,1.98725,1.98985,192000000.0
2009-02-20 20:58:00,1.98915,1.98915,1.98775,1.98795,240600000.0
2009-02-20 20:59:00,1.98785,1.98835,1.9857,1.98655,227200000.0
2009-02-20 21:00:00,1.98665,1.9881,1.985,1.98705,231200000.0
2009-02-20 21:01:00,1.98705,1.98875,1.9867,1.98825,135200000.0
2009-02-20 21:02:00,1.9879,1.989,1.98725,1.989,224800000.0
2009-02-20 21:03:00,1.98915,1.98915,1.98795,1.98825,199000000.0
2009-02-20 21:04:00,1.98855,1.9889,1.98705,1.98735,155400000.0
2009-02-20 21:05:00,1.9873,1.9873,1.98595,1.9866,106400000.0
2009-02-20 21:06:00,1.9867,1.98685,1.98535,1.986,145200000.0
2009-02-20 21:07:00,1.9859,1.98615,1.9853,1.9858,154000000.0
2009-02-20 21:08:00,1.9867,1.9878,1.98615,1.98715,198200000.0
2009-02-20 21:09:00,1.987,1.98745,1.9853,1.9854,181800000.0
2009-02-20 21:10:00,1.98505,1.9854,1.9846,1.985,193200000.0
2009-02-20 21:11:00,1.98495,1.98535,1.98475,1.98515,159600000.0
2009-02-20 21:12:00,1.98515,1.98685,1.98515,1.98685,143200000.0
2009-02-20 21:13:00,1.98675,1.9885,1.98595,1.9885,184200000.0
2009-02-20 21:14:00,1.9884,1.98845,1.98715,1.98795,180400000.0
2009-02-20 21:15:00,1.98795,1.98795,1.98395,1.98445,203000000.0
2009-02-20 21:16:00,1.9844,1.9844,1.983,1.98395,142200000.0
2009-02-20 21:17:00,1.98415,1.9859,1.98415,1.98485,209600000.0
2009-02-20 21:18:00,1.98495,1.9863,1.9838,1.9863,165200000.0
2009-02-20 21:19:00,1.9863,1.9863,1.9834,1.9839,149200000.0
2009-02-20 21:20:00,1.98385,1.9842,1.98325,1.984,108000000.0
2009-02-20 21:21:00,1.98415,1.98445,1.9834,1.98345,148800000.0
2009-02-20 21:22:00,1.98355,1.9837,1.98235,1.98325,254000000.0
2009-02-20 21:23:00,1.9833,1.9833,1.9805,1.9809,177800000.0
2009-02-20 21:24:00,1.9811,1.9815,1.9791,1.9799,264800000.0
2009-02-20 21:25:00,1.97985,1.98165,1.97985,1.98015,173200000.0
2009-02-20 21:26:00,1.98015,1.98105,1.98015,1.9804,159600000.0
2009-02-20 21:27:00,1.9804,1.98265,1.9804,1.98265,179200000.0
2009-02-20 21:28:00,1.98285,1.9839,1.98215,1.98305,159800000.0
2009-02-20 21:29:00,1.98315,1.98315,1.98145,1.9828,192800000.0
2009-02-20 21:30:00,1.9827,1.98295,1.9816,1.98295,150400000.0
2009-02-20 21:31:00,1.98295,1.98305,1.9813,1.9819,188200000.0
2009-02-20 21:32:00,1.98195,1.9825,1.98105,1.9814,137200000.0
2009-02-20 21:33:00,1.9813,1.98225,1.9811,1.982,76800000.0
2009-02-20 21:34:00,1.9819,1.98225,1.98155,1.98215,93600000.0
2009-02-20 21:35:00,1.98205,1.98225,1.98135,1.9814,124400000.0
2009-02-20 21:36:00,1.9814,1.98235,1.98085,1.9822,162800000.0
2009-02-20 21:37:00,1.982,1.9828,1.9816,1.98235,194600000.0
2009-02-20 21:38:00,1.98255,1.9836,1.98225,1.9836,181200000.0
2009-02-20 21:39:00,1.98365,1.98545,1.98315,1.9836,214200000.0
2009-02-20 21:40:00,1.9837,1.98455,1.98295,1.983,139200000.0
2009-02-20 21:41:00,1.98315,1.9836,1.9828,1.98305,123600000.0
2009-02-20 21:42:00,1.9829,1.98375,1.98255,1.9837,96000000.0
2009-02-20 21:43:00,1.9836,1.9839,1.9832,1.9833,55200000.0
2009-02-20 21:44:00,1.9833,1.984,1.98285,1.98285,114400000.0
2009-02-20 21:45:00,1.98285,1.98345,1.9817,1.9823,135400000.0
2009-02-20 21:46:00,1.9823,1.98335,1.9817,1.98335,121600000.0
2009-02-20 21:47:00,1.98345,1.9843,1.98295,1.9835,165800000.0
2009-02-20 21:48:00,1.98365,1.98395,1.98245,1.9837,178200000.0
2009-02-20 21:49:00,1.98385,1.98385,1.9829,1.98345,127600000.0
2009-02-20 21:50:00,1.9836,1.9836,1.98255,1.98255,99400000.0
2009-02-20 21:51:00,1.98255,1.98255,1.9812,1.9818,106000000.0
2009-02-20 21:52:00,1.9812,1.98185,1.98105,1.9814,130400000.0
2009-02-20 21:53:00,1.9816,1.9819,1.981,1.98145,65200000.0
2009-02-20 21:54:00,1.9813,1.98285,1.9813,1.98285,105200000.0
2009-02-20 21:55:00,1.98295,1.9837,1.98265,1.983,61800000.0
2009-02-20 21:56:00,1.98315,1.98425,1.98315,1.98425,52800000.0
2009-02-20 21:57:00,1.98435,1.98455,1.98365,1.98385,62000000.0
2009-02-20 21:58:00,1.9839,1.98425,1.9837,1.98425,76800000.0
2009-02-20 21:59:00,1.98405,1.9842,1.9835,1.98415,139200000.0
2009-02-20 22:00:00,1.9841,1.9844,1.9829,1.9829,122800000.0
2009-02-20 22:01:00,1.9832,1.98495,1.98305,1.9846,170000000.0
2009-02-20 22:02:00,1.9846,1.986,1.98455,1.9847,133600000.0
2009-02-20 22:03:00,1.98465,1.98465,1.9836,1.98395,99600000.0
2009-02-20 22:04:00,1.9837,1.98425,1.9834,1.98355,97200000.0
2009-02-20 22:05:00,1.9837,1.9843,1.98365,1.9842,56800000.0
2009-02-20 22:06:00,1.9842,1.9842,1.9834,1.9834,38800000.0
2009-02-20 22:07:00,1.9837,1.9847,1.9837,1.9842,50800000.0
2009-02-20 22:08:00,1.98435,1.9844,1.98405,1.98435,48000000.0
2009-02-20 22:09:00,1.9845,1.9845,1.9838,1.98405,73600000.0
2009-02-20 22:10:00,1.9839,1.98475,1.98375,1.98475,87200000.0
2009-02-20 22:11:00,1.98475,1.986,1.98465,1.98515,78000000.0
2009-02-20 22:12:00,1.98515,1.98555,1.98495,1.98555,69600000.0
2009-02-20 22:13:00,1.98545,1.9857,1.9849,1.9856,87200000.0
2009-02-20 22:14:00,1.98545,1.9857,1.98535,1.9857,33600000.0
2009-02-20 22:15:00,1.9858,1.9861,1.98555,1.98585,64800000.0
2009-02-20 22:16:00,1.98575,1.98585,1.98535,1.9856,25600000.0
2009-02-20 22:17:00,1.9856,1.9859,1.98445,1.98465,128400000.0
2009-02-20 22:18:00,1.9848,1.98575,1.9847,1.9851,115600000.0
2009-02-20 22:19:00,1.9849,1.986,1.98485,1.9855,98400000.0
2009-02-20 22:20:00,1.9854,1.98595,1.98535,1.98585,65200000.0
2009-02-20 22:21:00,1.98575,1.9859,1.98575,1.98585,14400000.0
2009-02-20 22:22:00,1.9859,1.9861,1.98355,1.98385,125200000.0
2009-02-20 22:23:00,1.984,1.984,1.9832,1.98375,143000000.0
2009-02-20 22:24:00,1.98375,1.98415,1.98295,1.98325,124400000.0
2009-02-20 22:25:00,1.9834,1.98425,1.9828,1.98405,106400000.0
2009-02-20 22:26:00,1.9842,1.98565,1.9842,1.9849,108000000.0
2009-02-20 22:27:00,1.98485,1.9853,1.98485,1.9853,32800000.0
2009-02-20 22:28:00,1.98555,1.98785,1.98555,1.98785,113200000.0
2009-02-20 22:29:00,1.98775,1.9885,1.98725,1.9882,101600000.0
2009-02-20 22:30:00,1.98815,1.9899,1.9875,1.9899,171400000.0
2009-02-20 22:31:00,1.9901,1.99075,1.98955,1.9901,156400000.0
2009-02-20 22:32:00,1.99005,1.99045,1.98845,1.98845,158400000.0
2009-02-20 22:33:00,1.9886,1.9889,1.98785,1.98805,155600000.0
2009-02-20 22:34:00,1.988,1.98875,1.9879,1.98825,120400000.0
2009-02-20 22:35:00,1.9883,1.98885,1.98785,1.98855,129200000.0
2009-02-20 22:36:00,1.9888,1.9893,1.9886,1.989,110000000.0
2009-02-20 22:37:00,1.9889,1.98915,1.9887,1.98915,102400000.0
2009-02-20 22:38:00,1.9892,1.98925,1.9891,1.9892,31200000.0
2009-02-20 22:39:00,1.9891,1.98975,1.9891,1.98935,122800000.0
2009-02-20 22:40:00,1.98935,1.98935,1.989,1.9892,72400000.0
2009-02-20 22:41:00,1.98915,1.9899,1.9891,1.9893,116400000.0
2009-02-20 22:42:00,1.9893,1.9893,1.98745,1.98825,162800000.0
2009-02-20 22:43:00,1.9881,1.98815,1.98765,1.98805,138400000.0
2009-02-20 22:44:00,1.98805,1.98845,1.98785,1.98845,83600000.0
2009-02-20 22:45:00,1.98845,1.9896,1.9878,1.9896,88000000.0
2009-02-20 22:46:00,1.9897,1.9907,1.989,1.99005,182600000.0
2009-02-20 22:47:00,1.99025,1.9906,1.98955,1.9904,91200000.0
2009-02-20 22:48:00,1.99065,1.99065,1.9885,1.9897,124400000.0
2009-02-20 22:49:00,1.98975,1.9921,1.9892,1.99105,131000000.0
2009-02-20 22:50:00,1.991,1.99115,1.9909,1.99115,10400000.0
2009-02-20 22:51:00,1.9908,1.99125,1.99025,1.99065,99200000.0
2009-02-20 22:52:00,1.99065,1.9909,1.989,1.98915,83200000.0
2009-02-20 22:53:00,1.9892,1.9897,1.9879,1.98795,88400000.0
2009-02-20 22:54:00,1.98805,1.98825,1.98725,1.98755,63200000.0
2009-02-20 22:55:00,1.98765,1.98815,1.98645,1.98725,192000000.0
2009-02-20 22:56:00,1.9871,1.9874,1.98675,1.9874,24000000.0
2009-02-20 22:57:00,1.9874,1.9886,1.9874,1.98835,58800000.0
2009-02-20 22:58:00,1.98845,1.98875,1.98595,1.98605,152000000.0
2009-02-20 22:59:00,1.98605,1.98665,1.98465,1.98575,161800000.0
2009-02-20 23:00:00,1.98595,1.9865,1.9855,1.9864,92400000.0
2009-02-20 23:01:00,1.9864,1.9883,1.9864,1.98825,89800000.0
2009-02-20 23:02:00,1.98825,1.98865,1.98725,1.98865,86400000.0
2009-02-20 23:03:00,1.98865,1.98875,1.9872,1.9872,30800000.0
2009-02-20 23:04:00,1.9875,1.9888,1.9871,1.9878,110000000.0
2009-02-20 23:05:00,1.9879,1.98875,1.98745,1.9882,49200000.0
2009-02-20 23:06:00,1.9882,1.9882,1.98725,1.98785,83200000.0
2009-02-20 23:07:00,1.9878,1.98835,1.9878,1.9881,46400000.0
2009-02-20 23:08:00,1.98805,1.98815,1.9868,1.9877,33600000.0
2009-02-20 23:09:00,1.9878,1.9891,1.9878,1.98885,64000000.0
2009-02-20 23:10:00,1.9888,1.989,1.9885,1.989,30800000.0
2009-02-20 23:11:00,1.98895,1.989,1.98805,1.98845,36800000.0
2009-02-20 23:12:00,1.98855,1.98855,1.98815,1.98835,18000000.0
2009-02-20 23:13:00,1.9883,1.9886,1.9882,1.98835,44800000.0
2009-02-20 23:14:00,1.98845,1.9886,1.9872,1.9872,62000000.0
2009-02-20 23:15:00,1.9881,1.98845,1.9872,1.9875,39200000.0
2009-02-20 23:16:00,1.9874,1.98905,1.98725,1.98725,97000000.0
2009-02-20 23:17:00,1.9883,1.98875,1.98735,1.98785,59600000.0
2009-02-20 23:18:00,1.98775,1.988,1.98745,1.98765,51600000.0
2009-02-20 23:19:00,1.98765,1.98765,1.9875,1.98755,31200000.0
2009-02-20 23:20:00,1.9877,1.98795,1.9877,1.98795,60800000.0
2009-02-20 23:21:00,1.98805,1.98855,1.98805,1.9883,24000000.0
2009-02-20 23:22:00,1.9884,1.9887,1.9883,1.9887,20800000.0
2009-02-20 23:23:00,1.98885,1.98915,1.9888,1.98915,22400000.0
2009-02-20 23:25:00,1.9891,1.9891,1.9885,1.9885,34200000.0
2009-02-20 23:26:00,1.9885,1.9885,1.9881,1.9882,45600000.0
2009-02-20 23:28:00,1.98835,1.98835,1.9873,1.98745,41600000.0
2009-02-20 23:29:00,1.9876,1.9876,1.98295,1.984,109200000.0
2009-02-20 23:30:00,1.98405,1.9849,1.98375,1.98395,67200000.0
2009-02-20 23:31:00,1.98425,1.9849,1.98385,1.9845,61800000.0
2009-02-20 23:32:00,1.98475,1.98475,1.983,1.983,43600000.0
2009-02-20 23:33:00,1.98295,1.98295,1.98295,1.98295,5200000.0
2009-02-20 23:34:00,1.98295,1.98355,1.9828,1.9833,31600000.0
2009-02-20 23:35:00,1.9834,1.98355,1.9831,1.9831,32800000.0
2009-02-20 23:36:00,1.9834,1.98445,1.9834,1.9843,40800000.0
2009-02-20 23:37:00,1.9844,1.98445,1.9843,1.9843,6800000.0
2009-02-20 23:38:00,1.9843,1.9843,1.9843,1.9843,16800000.0
2009-02-20 23:39:00,1.9842,1.985,1.9842,1.98495,51200000.0
2009-02-20 23:40:00,1.98495,1.98495,1.98335,1.98485,70600000.0
2009-02-20 23:41:00,1.98405,1.98475,1.9832,1.9835,52000000.0
2009-02-20 23:42:00,1.98315,1.98345,1.98315,1.98345,11200000.0
2009-02-20 23:43:00,1.98325,1.98335,1.9832,1.9833,29000000.0
2009-02-20 23:44:00,1.98345,1.98385,1.9833,1.98365,67400000.0
2009-02-20 23:45:00,1.9836,1.9854,1.98355,1.98365,72800000.0
2009-02-20 23:46:00,1.98425,1.9848,1.98345,1.98455,22400000.0
2009-02-20 23:47:00,1.9849,1.98505,1.98345,1.9836,40800000.0
2009-02-20 23:48:00,1.9835,1.9835,1.98305,1.9831,13600000.0
2009-02-20 23:49:00,1.9831,1.98445,1.9831,1.98445,44000000.0
2009-02-20 23:50:00,1.98445,1.986,1.9842,1.9858,68800000.0
2009-02-20 23:51:00,1.9859,1.9868,1.9839,1.9841,47400000.0
2009-02-20 23:52:00,1.9841,1.9841,1.9837,1.9838,12400000.0
2009-02-20 23:53:00,1.9838,1.98385,1.98225,1.98255,136000000.0
2009-02-20 23:54:00,1.9827,1.9844,1.98245,1.9844,29200000.0
2009-02-20 23:55:00,1.98465,1.98645,1.98465,1.98635,34800000.0
2009-02-20 23:56:00,1.9864,1.9864,1.98555,1.98555,29600000.0
2009-02-20 23:57:00,1.98555,1.98665,1.9851,1.98665,98600000.0
2009-02-20 23:58:00,1.98675,1.9869,1.986,1.9867,30400000.0
2009-02-20 23:59:00,1.98675,1.98735,1.98615,1.9866,46600000.0
2009-02-23 00:00:00,1.98505,1.98505,1.9848,1.9849,8000000.0
2009-02-23 00:01:00,1.98495,1.98605,1.98495,1.985,25600000.0
2009-02-23 00:02:00,1.98425,1.9856,1.98425,1.9856,60000000.0
2009-02-23 00:03:00,1.98565,1.98665,1.9853,1.9865,37600000.0
2009-02-23 00:04:00,1.9866,1.9866,1.98595,1.98595,26400000.0
2009-02-23 00:05:00,1.98615,1.98615,1.98595,1.9861,14400000.0
2009-02-23 00:06:00,1.9863,1.987,1.9862,1.9868,28000000.0
2009-02-23 00:07:00,1.987,1.98715,1.98645,1.98665,20000000.0
2009-02-23 00:08:00,1.987,1.9872,1.98605,1.98605,31200000.0
2009-02-23 00:09:00,1.98605,1.9865,1.98465,1.98505,46400000.0
2009-02-23 00:10:00,1.985,1.98505,1.98475,1.98505,28000000.0
2009-02-23 00:11:00,1.9852,1.9863,1.98415,1.98585,72000000.0
2009-02-23 00:12:00,1.98595,1.9864,1.9859,1.9864,20000000.0
2009-02-23 00:13:00,1.9865,1.9865,1.9865,1.9865,9600000.0
2009-02-23 00:14:00,1.9865,1.9865,1.9857,1.98605,18400000.0
2009-02-23 00:15:00,1.98615,1.9866,1.98595,1.9866,52000000.0
2009-02-23 00:16:00,1.9873,1.9873,1.98605,1.9865,91400000.0
2009-02-23 00:17:00,1.98655,1.9869,1.986,1.98685,79200000.0
2009-02-23 00:18:00,1.98695,1.987,1.98685,1.98685,8000000.0
2009-02-23 00:19:00,1.9869,1.9873,1.9869,1.987,28000000.0
2009-02-23 00:20:00,1.987,1.987,1.986,1.98605,24800000.0
2009-02-23 00:21:00,1.98605,1.98645,1.9852,1.98635,50400000.0
2009-02-23 00:22:00,1.98645,1.98645,1.98605,1.98635,7200000.0
2009-02-23 00:23:00,1.9864,1.9864,1.9864,1.9864,2400000.0
2009-02-23 00:24:00,1.9865,1.9865,1.9865,1.9865,6400000.0
2009-02-23 00:25:00,1.9865,1.9865,1.9863,1.9865,11200000.0
2009-02-23 00:26:00,1.98665,1.9873,1.98665,1.98705,46400000.0
2009-02-23 00:27:00,1.98705,1.98705,1.98485,1.9849,56200000.0
2009-02-23 00:28:00,1.98505,1.98505,1.98465,1.9849,25600000.0
2009-02-23 00:29:00,1.98465,1.9852,1.98465,1.98485,69800000.0
2009-02-23 00:30:00,1.98495,1.98605,1.9848,1.986,74000000.0
2009-02-23 00:31:00,1.9859,1.98645,1.9859,1.9859,34400000.0
2009-02-23 00:32:00,1.98615,1.9864,1.98615,1.9864,9600000.0
2009-02-23 00:33:00,1.98635,1.98635,1.9863,1.9863,4000000.0
2009-02-23 00:34:00,1.9863,1.9863,1.9853,1.98545,90400000.0
2009-02-23 00:35:00,1.9854,1.9858,1.985,1.9856,59200000.0
2009-02-23 00:36:00,1.9855,1.9856,1.98495,1.9852,26400000.0
2009-02-23 00:37:00,1.9854,1.9856,1.9854,1.9856,20800000.0
2009-02-23 00:38:00,1.98575,1.98595,1.98565,1.98565,13600000.0
2009-02-23 00:39:00,1.98585,1.986,1.98585,1.986,7200000.0
2009-02-23 00:40:00,1.9859,1.986,1.9856,1.9857,33600000.0
2009-02-23 00:41:00,1.98565,1.986,1.9856,1.9859,48800000.0
2009-02-23 00:42:00,1.986,1.9862,1.986,1.9862,12000000.0
2009-02-23 00:43:00,1.98114,1.98114,1.97988,1.98046,16800000.0
2009-02-23 00:44:00,1.98625,1.9867,1.98625,1.98665,16800000.0
2009-02-23 00:45:00,1.9869,1.98735,1.9869,1.98725,13600000.0
2009-02-23 00:46:00,1.98715,1.98715,1.98675,1.9869,46400000.0
2009-02-23 00:47:00,1.9869,1.987,1.98685,1.987,11200000.0
2009-02-23 00:48:00,1.9869,1.987,1.98685,1.987,20000000.0
2009-02-23 00:49:00,1.98705,1.98735,1.98685,1.9872,64000000.0
2009-02-23 00:50:00,1.98715,1.98715,1.9868,1.9869,9600000.0
2009-02-23 00:51:00,1.9869,1.9869,1.9865,1.9866,16800000.0
2009-02-23 00:52:00,1.9866,1.9866,1.9866,1.9866,4000000.0
2009-02-23 00:53:00,1.9868,1.98765,1.9863,1.9874,79400000.0
2009-02-23 00:54:00,1.9875,1.9875,1.9875,1.9875,10400000.0
2009-02-23 00:55:00,1.9875,1.9875,1.9874,1.9874,5600000.0
2009-02-23 00:56:00,1.98745,1.98745,1.9874,1.9874,6400000.0
2009-02-23 00:57:00,1.9875,1.98805,1.9874,1.98775,26600000.0
2009-02-23 00:58:00,1.98785,1.9881,1.9878,1.9878,34000000.0
2009-02-23 00:59:00,1.98785,1.98885,1.98725,1.98755,55200000.0
2009-02-23 01:00:00,1.9876,1.9876,1.98615,1.98675,84200000.0
2009-02-23 01:01:00,1.98675,1.98685,1.9857,1.98615,99200000.0
2009-02-23 01:02:00,1.9861,1.98615,1.9855,1.98565,88800000.0
2009-02-23 01:03:00,1.9858,1.98615,1.98475,1.98475,162400000.0
2009-02-23 01:04:00,1.985,1.9855,1.98445,1.9855,67200000.0
2009-02-23 01:05:00,1.9855,1.9855,1.9841,1.985,72400000.0
2009-02-23 01:06:00,1.98515,1.9852,1.9843,1.9847,141600000.0
2009-02-23 01:07:00,1.98485,1.9849,1.98415,1.98475,135200000.0
2009-02-23 01:08:00,1.98485,1.98495,1.98405,1.98405,130400000.0
2009-02-23 01:09:00,1.98375,1.984,1.9837,1.984,43200000.0
2009-02-23 01:10:00,1.98405,1.98415,1.98345,1.9836,43600000.0
2009-02-23 01:11:00,1.9837,1.9839,1.98335,1.98375,50000000.0
2009-02-23 01:12:00,1.98385,1.9839,1.98325,1.9836,37600000.0
2009-02-23 01:13:00,1.9836,1.9836,1.98315,1.98355,63600000.0
2009-02-23 01:14:00,1.9835,1.98375,1.9831,1.98325,98400000.0
2009-02-23 01:15:00,1.98305,1.98305,1.98065,1.98215,37600000.0
2009-02-23 01:16:00,1.98175,1.98225,1.9817,1.98215,40400000.0
2009-02-23 01:17:00,1.9823,1.98265,1.9818,1.982,66400000.0
2009-02-23 01:18:00,1.98215,1.9823,1.98185,1.9823,29600000.0
2009-02-23 01:19:00,1.9823,1.98355,1.9818,1.98265,120200000.0
2009-02-23 01:20:00,1.9825,1.98285,1.9818,1.98225,76800000.0
2009-02-23 01:21:00,1.9824,1.9824,1.98065,1.98065,53200000.0
2009-02-23 01:22:00,1.98095,1.98105,1.98085,1.98085,11200000.0
2009-02-23 01:23:00,1.98085,1.9812,1.98075,1.981,84400000.0
2009-02-23 01:24:00,1.9809,1.981,1.98085,1.981,25200000.0
2009-02-23 01:25:00,1.98075,1.9815,1.9807,1.981,129200000.0
2009-02-23 01:26:00,1.981,1.98165,1.98085,1.9813,69200000.0
2009-02-23 01:27:00,1.98145,1.98185,1.9811,1.98185,130800000.0
2009-02-23 01:28:00,1.9817,1.982,1.98135,1.9819,109600000.0
2009-02-23 01:29:00,1.9818,1.9818,1.98135,1.98135,76800000.0
2009-02-23 01:30:00,1.98155,1.98165,1.98155,1.98165,12000000.0
2009-02-23 01:31:00,1.9816,1.98175,1.98095,1.98095,36800000.0
2009-02-23 01:32:00,1.98105,1.98135,1.98105,1.98135,14600000.0
2009-02-23 01:33:00,1.98135,1.98195,1.981,1.981,41600000.0
2009-02-23 01:34:00,1.9814,1.9814,1.98125,1.9814,9600000.0
2009-02-23 01:35:00,1.98135,1.98165,1.98075,1.98085,75400000.0
2009-02-23 01:36:00,1.98085,1.98165,1.98075,1.98155,81000000.0
2009-02-23 01:37:00,1.9819,1.98195,1.9817,1.98175,40800000.0
2009-02-23 01:38:00,1.98175,1.98415,1.98145,1.9834,196600000.0
2009-02-23 01:39:00,1.98335,1.98355,1.98185,1.98305,169200000.0
2009-02-23 01:40:00,1.9831,1.9833,1.98275,1.98275,49200000.0
2009-02-23 01:41:00,1.9827,1.98305,1.9827,1.9829,72000000.0
2009-02-23 01:42:00,1.98305,1.98305,1.9811,1.98145,155200000.0
2009-02-23 01:43:00,1.9813,1.9813,1.97965,1.98085,133800000.0
2009-02-23 01:44:00,1.98075,1.98105,1.9806,1.98095,92800000.0
2009-02-23 01:45:00,1.98115,1.98115,1.9798,1.97995,95600000.0
2009-02-23 01:46:00,1.97955,1.98075,1.97955,1.9807,54200000.0
2009-02-23 01:47:00,1.98075,1.98085,1.98005,1.98055,78400000.0
2009-02-23 01:48:00,1.98075,1.98085,1.98045,1.98065,78400000.0
2009-02-23 01:49:00,1.98055,1.9808,1.98035,1.98035,36400000.0
2009-02-23 01:50:00,1.9805,1.9815,1.9803,1.9806,91200000.0
2009-02-23 01:51:00,1.98065,1.98215,1.98035,1.98145,53200000.0
2009-02-23 01:52:00,1.98165,1.9818,1.9801,1.9808,120800000.0
2009-02-23 01:53:00,1.98085,1.9818,1.98075,1.9813,115000000.0
2009-02-23 01:54:00,1.98145,1.9828,1.98145,1.9827,107800000.0
2009-02-23 01:55:00,1.9821,1.98355,1.98185,1.9833,94000000.0
2009-02-23 01:56:00,1.98375,1.98395,1.9821,1.98305,146800000.0
2009-02-23 01:57:00,1.9833,1.9841,1.9827,1.98405,48000000.0
2009-02-23 01:58:00,1.98415,1.985,1.98365,1.985,105000000.0
2009-02-23 01:59:00,1.98485,1.98575,1.98395,1.98435,94000000.0
2009-02-23 02:00:00,1.9845,1.9873,1.9838,1.98505,189000000.0
2009-02-23 02:01:00,1.9851,1.9851,1.98285,1.9835,98800000.0
2009-02-23 02:02:00,1.9835,1.9846,1.9835,1.9836,91400000.0
2009-02-23 02:03:00,1.9835,1.9837,1.983,1.9834,71600000.0
2009-02-23 02:04:00,1.9834,1.9839,1.9832,1.9835,77800000.0
2009-02-23 02:05:00,1.98365,1.984,1.9832,1.98365,59200000.0
2009-02-23 02:06:00,1.9835,1.98445,1.98265,1.98415,165800000.0
2009-02-23 02:07:00,1.98405,1.98555,1.98375,1.9855,115200000.0
2009-02-23 02:08:00,1.9855,1.9857,1.98385,1.98545,130400000.0
2009-02-23 02:09:00,1.9855,1.9863,1.98535,1.9859,92000000.0
2009-02-23 02:10:00,1.98605,1.98625,1.98605,1.98625,24000000.0
2009-02-23 02:11:00,1.98635,1.9865,1.98565,1.9864,52400000.0
2009-02-23 02:12:00,1.98635,1.9864,1.98565,1.98565,58400000.0
2009-02-23 02:13:00,1.98615,1.9871,1.98615,1.9869,104000000.0
2009-02-23 02:14:00,1.9865,1.98675,1.98625,1.98625,73600000.0
2009-02-23 02:15:00,1.9863,1.98765,1.98625,1.98695,75200000.0
2009-02-23 02:16:00,1.98685,1.98685,1.9859,1.9862,96000000.0
2009-02-23 02:17:00,1.98625,1.98635,1.98605,1.98605,19200000.0
2009-02-23 02:18:00,1.9861,1.9861,1.9853,1.9858,67600000.0
2009-02-23 02:19:00,1.98575,1.986,1.98565,1.9859,32200000.0
2009-02-23 02:20:00,1.9859,1.9871,1.9858,1.9871,53200000.0
2009-02-23 02:21:00,1.9871,1.98795,1.98695,1.9877,80800000.0
2009-02-23 02:22:00,1.98785,1.9881,1.9869,1.9881,120800000.0
2009-02-23 02:23:00,1.9881,1.9887,1.9879,1.988,103200000.0
2009-02-23 02:24:00,1.9877,1.988,1.9873,1.98765,84000000.0
2009-02-23 02:25:00,1.98765,1.98775,1.9863,1.9864,98000000.0
2009-02-23 02:26:00,1.98645,1.9867,1.9864,1.9867,27200000.0
2009-02-23 02:27:00,1.9868,1.98785,1.9865,1.98785,73400000.0
2009-02-23 02:28:00,1.98785,1.9879,1.9864,1.9867,76000000.0
2009-02-23 02:29:00,1.98655,1.9871,1.98655,1.98675,62400000.0
2009-02-23 02:30:00,1.987,1.9872,1.987,1.9871,33600000.0
2009-02-23 02:31:00,1.98695,1.987,1.98685,1.987,16800000.0
2009-02-23 02:32:00,1.9871,1.9871,1.9871,1.9871,4800000.0
2009-02-23 02:33:00,1.9871,1.9871,1.9857,1.9866,92600000.0
2009-02-23 02:34:00,1.9869,1.9875,1.98665,1.98735,81600000.0
2009-02-23 02:35:00,1.9874,1.98835,1.9873,1.98825,45200000.0
2009-02-23 02:36:00,1.9881,1.98815,1.98675,1.98775,169000000.0
2009-02-23 02:37:00,1.9878,1.9878,1.9866,1.98665,93200000.0
2009-02-23 02:38:00,1.98665,1.9893,1.98655,1.9893,146000000.0
2009-02-23 02:39:00,1.98925,1.98925,1.9876,1.9876,158800000.0
2009-02-23 02:40:00,1.98755,1.9892,1.9874,1.9879,162200000.0
2009-02-23 02:41:00,1.9879,1.9903,1.9878,1.9899,74600000.0
2009-02-23 02:42:00,1.9899,1.99135,1.9891,1.99005,233800000.0
2009-02-23 02:43:00,1.98985,1.9915,1.9896,1.99145,180600000.0
2009-02-23 02:44:00,1.9915,1.9916,1.9911,1.9911,85600000.0
2009-02-23 02:45:00,1.99105,1.99105,1.9899,1.99015,125600000.0
2009-02-23 02:46:00,1.99,1.9904,1.98975,1.9899,72000000.0
2009-02-23 02:47:00,1.9899,1.9904,1.9896,1.9902,84000000.0
2009-02-23 02:48:00,1.9909,1.9913,1.9897,1.9911,151400000.0
2009-02-23 02:49:00,1.99115,1.99245,1.9906,1.9907,171600000.0
2009-02-23 02:50:00,1.9909,1.9916,1.9902,1.99055,147800000.0
2009-02-23 02:51:00,1.99055,1.9909,1.98985,1.9904,150600000.0
2009-02-23 02:52:00,1.9905,1.9909,1.99025,1.9905,100000000.0
2009-02-23 02:53:00,1.99055,1.9915,1.99045,1.99085,113000000.0
2009-02-23 02:54:00,1.99085,1.99115,1.9903,1.9907,167200000.0
2009-02-23 02:55:00,1.9909,1.99125,1.9899,1.9907,130400000.0
2009-02-23 02:56:00,1.9909,1.99125,1.9905,1.99085,95200000.0
2009-02-23 02:57:00,1.99105,1.99125,1.99015,1.99095,89000000.0
2009-02-23 02:58:00,1.99095,1.99095,1.9899,1.9899,52800000.0
2009-02-23 02:59:00,1.99,1.9905,1.99,1.9903,42400000.0
2009-02-23 03:00:00,1.9903,1.99125,1.9903,1.99045,49200000.0
2009-02-23 03:01:00,1.9904,1.99055,1.99015,1.9903,93600000.0
2009-02-23 03:02:00,1.99035,1.9906,1.98955,1.98965,95200000.0
2009-02-23 03:03:00,1.9899,1.99015,1.9891,1.98935,109600000.0
2009-02-23 03:04:00,1.98925,1.98975,1.9877,1.98825,122000000.0
2009-02-23 03:05:00,1.9885,1.9897,1.9881,1.98875,148200000.0
2009-02-23 03:06:00,1.989,1.9897,1.98855,1.9894,51400000.0
2009-02-23 03:07:00,1.9895,1.99045,1.98945,1.98945,38600000.0
2009-02-23 03:08:00,1.98945,1.98955,1.98915,1.9892,47200000.0
2009-02-23 03:09:00,1.98905,1.98985,1.98875,1.9891,80200000.0
2009-02-23 03:10:00,1.98915,1.9899,1.98915,1.9899,38400000.0
2009-02-23 03:11:00,1.98995,1.9902,1.98995,1.9902,19200000.0
2009-02-23 03:12:00,1.9901,1.9903,1.99005,1.99005,43200000.0
2009-02-23 03:13:00,1.9901,1.991,1.9898,1.9898,93600000.0
2009-02-23 03:14:00,1.9898,1.9898,1.9886,1.9891,154000000.0
2009-02-23 03:15:00,1.98895,1.9893,1.98885,1.98905,48000000.0
2009-02-23 03:16:00,1.98915,1.9893,1.98825,1.9885,101800000.0
2009-02-23 03:17:00,1.98855,1.98965,1.9883,1.9893,176000000.0
2009-02-23 03:18:00,1.9893,1.98965,1.9888,1.9894,108000000.0
2009-02-23 03:19:00,1.98945,1.98945,1.9883,1.9891,116000000.0
2009-02-23 03:20:00,1.9891,1.98955,1.9888,1.98955,60000000.0
2009-02-23 03:21:00,1.9896,1.9904,1.9895,1.9902,57800000.0
2009-02-23 03:22:00,1.9901,1.9904,1.9886,1.99,206000000.0
2009-02-23 03:23:00,1.99,1.99,1.9866,1.98825,296400000.0
2009-02-23 03:24:00,1.98825,1.98935,1.98805,1.989,205800000.0
2009-02-23 03:25:00,1.9892,1.9892,1.98865,1.98865,88800000.0
2009-02-23 03:26:00,1.98875,1.9893,1.98825,1.98865,60000000.0
2009-02-23 03:27:00,1.9887,1.98955,1.9885,1.9895,177800000.0
2009-02-23 03:28:00,1.9894,1.9899,1.98885,1.9889,189000000.0
2009-02-23 03:29:00,1.98905,1.9907,1.9885,1.99,267400000.0
2009-02-23 03:30:00,1.99005,1.99075,1.9878,1.9878,236200000.0
2009-02-23 03:31:00,1.98815,1.98935,1.9874,1.9893,181200000.0
2009-02-23 03:32:00,1.98935,1.99055,1.98895,1.98915,146600000.0
2009-02-23 03:33:00,1.98915,1.98915,1.98835,1.9891,102400000.0
2009-02-23 03:34:00,1.989,1.9898,1.98885,1.98955,67800000.0
2009-02-23 03:35:00,1.98965,1.99,1.98885,1.9899,156000000.0
2009-02-23 03:36:00,1.99005,1.9907,1.9893,1.99035,141000000.0
2009-02-23 03:37:00,1.9898,1.9898,1.98895,1.98975,157600000.0
2009-02-23 03:38:00,1.9895,1.9899,1.98705,1.9893,174200000.0
2009-02-23 03:39:00,1.9892,1.99005,1.9873,1.9878,189000000.0
2009-02-23 03:40:00,1.98745,1.9879,1.98585,1.9874,283800000.0
2009-02-23 03:41:00,1.98735,1.9889,1.9872,1.98845,208200000.0
2009-02-23 03:42:00,1.9884,1.9884,1.9867,1.98695,182800000.0
2009-02-23 03:43:00,1.98695,1.98785,1.98585,1.98635,204800000.0
2009-02-23 03:44:00,1.98645,1.98815,1.98585,1.9878,179400000.0
2009-02-23 03:45:00,1.98785,1.9884,1.98735,1.98815,188800000.0
2009-02-23 03:46:00,1.98815,1.9894,1.9877,1.98925,179400000.0
2009-02-23 03:47:00,1.98925,1.98985,1.98685,1.9869,189200000.0
2009-02-23 03:48:00,1.9869,1.9881,1.98655,1.98705,211800000.0
2009-02-23 03:49:00,1.98695,1.9886,1.9862,1.9879,286600000.0
2009-02-23 03:50:00,1.98815,1.98815,1.98575,1.9864,260500000.0
2009-02-23 03:51:00,1.98645,1.98835,1.98515,1.9877,311600000.0
2009-02-23 03:52:00,1.98775,1.99095,1.9869,1.99065,260400000.0
2009-02-23 03:53:00,1.99065,1.99175,1.98945,1.99175,228200000.0
2009-02-23 03:54:00,1.9919,1.9939,1.9915,1.99215,273400000.0
2009-02-23 03:55:00,1.9926,1.99315,1.9906,1.9911,234500000.0
2009-02-23 03:56:00,1.9911,1.99425,1.98985,1.9901,304200000.0
2009-02-23 03:57:00,1.99015,1.9933,1.98995,1.9923,278400000.0
2009-02-23 03:58:00,1.9921,1.99345,1.9899,1.99185,231400000.0
2009-02-23 03:59:00,1.99185,1.99185,1.98945,1.9897,175200000.0
2009-02-23 04:00:00,1.98945,1.9913,1.98905,1.99045,188200000.0
2009-02-23 04:01:00,1.99075,1.99165,1.98805,1.98965,292400000.0
2009-02-23 04:02:00,1.9897,1.99135,1.9892,1.9898,260200000.0
2009-02-23 04:03:00,1.9898,1.98995,1.9882,1.98975,303400000.0
2009-02-23 04:04:00,1.98975,1.99045,1.9885,1.989,265600000.0
2009-02-23 04:05:00,1.9891,1.9891,1.988,1.9881,234000000.0
2009-02-23 04:06:00,1.988,1.9899,1.98785,1.9896,225600000.0
2009-02-23 04:07:00,1.9897,1.99055,1.9887,1.98875,156200000.0
2009-02-23 04:08:00,1.98885,1.99035,1.98875,1.9894,195800000.0
2009-02-23 04:09:00,1.98965,1.98995,1.9896,1.9897,60000000.0
2009-02-23 04:10:00,1.9896,1.99035,1.98955,1.99035,161200000.0
2009-02-23 04:11:00,1.9903,1.99045,1.98885,1.99005,222400000.0
2009-02-23 04:12:00,1.99005,1.99055,1.98945,1.99055,199000000.0
2009-02-23 04:13:00,1.9906,1.99085,1.9897,1.99035,203400000.0
2009-02-23 04:14:00,1.99045,1.99075,1.98935,1.98995,216200000.0
2009-02-23 04:15:00,1.98995,1.99075,1.98915,1.9899,156200000.0
2009-02-23 04:16:00,1.98985,1.9902,1.98915,1.9895,100400000.0
2009-02-23 04:17:00,1.9896,1.9896,1.9886,1.9888,120400000.0
2009-02-23 04:18:00,1.98875,1.989,1.9884,1.9885,154800000.0
2009-02-23 04:19:00,1.9886,1.9892,1.9885,1.9887,157400000.0
2009-02-23 04:20:00,1.98875,1.98885,1.98735,1.9875,106400000.0
2009-02-23 04:21:00,1.98775,1.98885,1.98715,1.98875,194800000.0
2009-02-23 04:22:00,1.98885,1.9893,1.98815,1.9882,248600000.0
2009-02-23 04:23:00,1.98835,1.9893,1.988,1.9893,173800000.0
2009-02-23 04:24:00,1.9893,1.98985,1.9874,1.9885,287600000.0
2009-02-23 04:25:00,1.98855,1.98955,1.98755,1.98925,210600000.0
2009-02-23 04:26:00,1.9893,1.98945,1.98765,1.9884,272800000.0
2009-02-23 04:27:00,1.9883,1.98885,1.988,1.98845,116200000.0
2009-02-23 04:28:00,1.9883,1.98985,1.98815,1.98985,122400000.0
2009-02-23 04:29:00,1.9897,1.98985,1.98885,1.98965,180400000.0
2009-02-23 04:30:00,1.9898,1.9898,1.98885,1.98925,164200000.0
2009-02-23 04:31:00,1.98945,1.9896,1.98815,1.9894,118800000.0
2009-02-23 04:32:00,1.9894,1.99015,1.98905,1.9893,162400000.0
2009-02-23 04:33:00,1.98915,1.9898,1.9887,1.98935,195200000.0
2009-02-23 04:34:00,1.98915,1.99005,1.9886,1.9899,194800000.0
2009-02-23 04:35:00,1.9899,1.9899,1.98865,1.98945,172000000.0
2009-02-23 04:36:00,1.9894,1.98965,1.9891,1.9895,123800000.0
2009-02-23 04:37:00,1.98945,1.9896,1.9888,1.98895,139600000.0
2009-02-23 04:38:00,1.98895,1.98915,1.98885,1.98885,126400000.0
2009-02-23 04:39:00,1.98885,1.98915,1.98765,1.98795,168000000.0
2009-02-23 04:40:00,1.98795,1.98855,1.9876,1.9882,69600000.0
2009-02-23 04:41:00,1.9883,1.98855,1.9883,1.98855,45600000.0
2009-02-23 04:42:00,1.98835,1.9893,1.98825,1.9889,159200000.0
2009-02-23 04:43:00,1.9887,1.98945,1.9885,1.98895,97000000.0
2009-02-23 04:44:00,1.98905,1.9895,1.98805,1.9893,213200000.0
2009-02-23 04:45:00,1.98945,1.99,1.9888,1.9891,199200000.0
2009-02-23 04:46:00,1.98905,1.98965,1.98895,1.9892,117000000.0
2009-02-23 04:47:00,1.9892,1.98945,1.9884,1.98875,96400000.0
2009-02-23 04:48:00,1.9887,1.98875,1.98815,1.98845,182400000.0
2009-02-23 04:49:00,1.98855,1.98925,1.98805,1.9885,68400000.0
2009-02-23 04:50:00,1.9885,1.98895,1.9883,1.98885,117000000.0
2009-02-23 04:51:00,1.98885,1.9889,1.98855,1.98885,128000000.0
2009-02-23 04:52:00,1.98885,1.98895,1.98845,1.98895,69400000.0
2009-02-23 04:53:00,1.9887,1.9895,1.9887,1.9895,146400000.0
2009-02-23 04:54:00,1.98955,1.98965,1.9885,1.9889,137200000.0
2009-02-23 04:55:00,1.989,1.98905,1.9884,1.9889,67600000.0
2009-02-23 04:56:00,1.98905,1.9901,1.9884,1.9886,159200000.0
2009-02-23 04:57:00,1.98875,1.989,1.988,1.9886,102200000.0
2009-02-23 04:58:00,1.98855,1.98865,1.9884,1.9886,62400000.0
2009-02-23 04:59:00,1.98855,1.98875,1.98855,1.9887,16400000.0
2009-02-23 05:00:00,1.9888,1.9892,1.9888,1.98905,72400000.0
2009-02-23 05:01:00,1.989,1.989,1.98815,1.9887,62000000.0
2009-02-23 05:02:00,1.9888,1.98925,1.9888,1.98895,55600000.0
2009-02-23 05:03:00,1.98895,1.9891,1.98895,1.9891,26000000.0
2009-02-23 05:04:00,1.989,1.9891,1.988,1.98815,155200000.0
2009-02-23 05:05:00,1.9883,1.9887,1.9873,1.9881,159200000.0
2009-02-23 05:06:00,1.9881,1.9895,1.988,1.98885,82400000.0
2009-02-23 05:07:00,1.9886,1.9889,1.98785,1.98805,81400000.0
2009-02-23 05:08:00,1.9881,1.98845,1.9879,1.98845,46000000.0
2009-02-23 05:09:00,1.9885,1.98885,1.9885,1.9887,66000000.0
2009-02-23 05:10:00,1.9888,1.989,1.988,1.98855,66600000.0
2009-02-23 05:11:00,1.9888,1.9888,1.9886,1.98865,14400000.0
2009-02-23 05:12:00,1.98855,1.98855,1.9881,1.98825,66800000.0
2009-02-23 05:13:00,1.98835,1.98835,1.98765,1.9877,51200000.0
2009-02-23 05:14:00,1.9877,1.9877,1.9875,1.98765,56000000.0
2009-02-23 05:15:00,1.98765,1.988,1.98725,1.98775,115000000.0
2009-02-23 05:16:00,1.9878,1.9879,1.98705,1.98715,157200000.0
2009-02-23 05:17:00,1.98735,1.98765,1.9872,1.98765,60000000.0
2009-02-23 05:18:00,1.98795,1.98795,1.9867,1.9871,201600000.0
2009-02-23 05:19:00,1.9871,1.9879,1.9869,1.9874,150200000.0
2009-02-23 05:20:00,1.9877,1.9881,1.9872,1.98765,129400000.0
2009-02-23 05:21:00,1.98775,1.98815,1.98745,1.988,120800000.0
2009-02-23 05:22:00,1.9879,1.98805,1.9878,1.98785,53600000.0
2009-02-23 05:23:00,1.9878,1.98795,1.9863,1.9867,122000000.0
2009-02-23 05:24:00,1.9866,1.9869,1.98505,1.9863,153800000.0
2009-02-23 05:25:00,1.9861,1.98625,1.98565,1.98625,91600000.0
2009-02-23 05:26:00,1.98625,1.9866,1.9861,1.9866,81200000.0
2009-02-23 05:27:00,1.9865,1.98755,1.9865,1.9872,147400000.0
2009-02-23 05:28:00,1.9873,1.98735,1.9872,1.98735,55200000.0
2009-02-23 05:29:00,1.98755,1.9877,1.98755,1.98755,32200000.0
2009-02-23 05:30:00,1.98765,1.98795,1.9868,1.9868,216400000.0
2009-02-23 05:31:00,1.98665,1.98665,1.98585,1.9862,80200000.0
2009-02-23 05:32:00,1.9862,1.98715,1.9862,1.9867,122800000.0
2009-02-23 05:33:00,1.9867,1.98675,1.9865,1.9866,37600000.0
2009-02-23 05:34:00,1.98675,1.98675,1.98635,1.98645,58200000.0
2009-02-23 05:35:00,1.98645,1.9869,1.9852,1.9869,164200000.0
2009-02-23 05:36:00,1.98705,1.98705,1.98575,1.98575,116200000.0
2009-02-23 05:37:00,1.98595,1.98655,1.98535,1.98625,137800000.0
2009-02-23 05:38:00,1.98635,1.9865,1.9862,1.9865,73800000.0
2009-02-23 05:39:00,1.9866,1.98685,1.9862,1.98625,152200000.0
2009-02-23 05:40:00,1.98625,1.98795,1.9858,1.9867,231800000.0
2009-02-23 05:41:00,1.98675,1.98695,1.98625,1.98685,95200000.0
2009-02-23 05:42:00,1.98685,1.98805,1.9867,1.987,116800000.0
2009-02-23 05:43:00,1.9871,1.98805,1.9869,1.988,84800000.0
2009-02-23 05:44:00,1.98805,1.98805,1.9871,1.98795,26200000.0
2009-02-23 05:45:00,1.9882,1.98835,1.9869,1.98785,33900000.0
2009-02-23 05:46:00,1.9881,1.98815,1.98785,1.98795,46600000.0
2009-02-23 05:47:00,1.98785,1.98795,1.98695,1.98755,128200000.0
2009-02-23 05:48:00,1.98755,1.98845,1.9872,1.9884,117800000.0
2009-02-23 05:49:00,1.9886,1.9888,1.98815,1.9888,54400000.0
2009-02-23 05:50:00,1.98885,1.98995,1.98885,1.9897,47000000.0
2009-02-23 05:51:00,1.9897,1.98985,1.9892,1.9894,50400000.0
2009-02-23 05:52:00,1.9894,1.9896,1.9883,1.9886,76600000.0
2009-02-23 05:53:00,1.98875,1.98875,1.98815,1.98835,108200000.0
2009-02-23 05:54:00,1.98835,1.9885,1.9873,1.9882,136800000.0
2009-02-23 05:55:00,1.9882,1.98945,1.98805,1.98895,125600000.0
2009-02-23 05:56:00,1.98915,1.98945,1.9889,1.98895,73200000.0
2009-02-23 05:57:00,1.989,1.98945,1.98815,1.9886,153200000.0
2009-02-23 05:58:00,1.98865,1.98875,1.98845,1.9886,43200000.0
2009-02-23 05:59:00,1.98865,1.989,1.98865,1.989,34600000.0
2009-02-23 06:00:00,1.9891,1.9891,1.9886,1.9889,32600000.0
2009-02-23 06:01:00,1.9889,1.98915,1.98855,1.9886,93600000.0
2009-02-23 06:02:00,1.98855,1.9896,1.98825,1.98855,119400000.0
2009-02-23 06:03:00,1.98845,1.98845,1.9882,1.98825,58000000.0
2009-02-23 06:04:00,1.9883,1.9886,1.98815,1.98855,37600000.0
2009-02-23 06:05:00,1.9885,1.9887,1.98845,1.9887,43600000.0
2009-02-23 06:06:00,1.9888,1.9888,1.98825,1.9883,42400000.0
2009-02-23 06:07:00,1.9884,1.98895,1.98815,1.98815,67400000.0
2009-02-23 06:08:00,1.98825,1.98825,1.9868,1.9878,96000000.0
2009-02-23 06:09:00,1.98765,1.98765,1.9871,1.9874,55600000.0
2009-02-23 06:10:00,1.9875,1.9877,1.98735,1.98755,49600000.0
2009-02-23 06:11:00,1.98765,1.988,1.98735,1.98735,64200000.0
2009-02-23 06:12:00,1.98745,1.9878,1.98745,1.9878,20000000.0
2009-02-23 06:13:00,1.9878,1.9878,1.98745,1.98745,20800000.0
2009-02-23 06:14:00,1.98755,1.98805,1.9874,1.98805,50600000.0
2009-02-23 06:15:00,1.98815,1.98845,1.9881,1.9881,55200000.0
2009-02-23 06:16:00,1.98815,1.98815,1.98785,1.988,54400000.0
2009-02-23 06:17:00,1.9879,1.9879,1.98775,1.9879,24000000.0
2009-02-23 06:18:00,1.988,1.988,1.9879,1.988,16800000.0
2009-02-23 06:19:00,1.9879,1.98805,1.9874,1.98805,56200000.0
2009-02-23 06:20:00,1.98815,1.98865,1.98815,1.98865,40800000.0
2009-02-23 06:21:00,1.9885,1.98855,1.9881,1.9883,42000000.0
2009-02-23 06:22:00,1.9884,1.98855,1.98835,1.9884,25000000.0
2009-02-23 06:23:00,1.9884,1.9884,1.9881,1.98825,49000000.0
2009-02-23 06:24:00,1.9883,1.9887,1.9883,1.98865,68800000.0
2009-02-23 06:25:00,1.98865,1.9891,1.9882,1.98875,84400000.0
2009-02-23 06:26:00,1.98875,1.9892,1.98845,1.9892,58600000.0
2009-02-23 06:27:00,1.9892,1.98985,1.9881,1.98985,142400000.0
2009-02-23 06:28:00,1.98975,1.98975,1.98755,1.98795,172400000.0
2009-02-23 06:29:00,1.988,1.98855,1.9875,1.98845,108600000.0
2009-02-23 06:30:00,1.9884,1.98885,1.98745,1.98885,92200000.0
2009-02-23 06:31:00,1.98885,1.9892,1.98865,1.98915,32600000.0
2009-02-23 06:32:00,1.9892,1.9894,1.9886,1.98925,47600000.0
2009-02-23 06:33:00,1.9892,1.98935,1.9892,1.98935,7200000.0
2009-02-23 06:34:00,1.98925,1.98925,1.98845,1.98855,43600000.0
2009-02-23 06:35:00,1.98885,1.9891,1.9884,1.9886,71200000.0
2009-02-23 06:36:00,1.98875,1.9889,1.9887,1.98875,44000000.0
2009-02-23 06:37:00,1.9889,1.9895,1.9888,1.98905,83200000.0
2009-02-23 06:38:00,1.989,1.989,1.988,1.98805,54400000.0
2009-02-23 06:39:00,1.9882,1.98835,1.98795,1.98835,44000000.0
2009-02-23 06:40:00,1.9884,1.9886,1.98825,1.9884,22400000.0
2009-02-23 06:41:00,1.98855,1.9888,1.9884,1.9885,56200000.0
2009-02-23 06:42:00,1.9885,1.9895,1.9885,1.9889,170000000.0
2009-02-23 06:43:00,1.9889,1.9901,1.9889,1.9901,142400000.0
2009-02-23 06:44:00,1.99035,1.99035,1.98885,1.98955,110000000.0
2009-02-23 06:45:00,1.9896,1.99,1.98935,1.9898,133200000.0
2009-02-23 06:46:00,1.98985,1.98985,1.9894,1.9896,124000000.0
2009-02-23 06:47:00,1.98955,1.98985,1.989,1.98945,120800000.0
2009-02-23 06:48:00,1.9897,1.9903,1.9894,1.98965,104400000.0
2009-02-23 06:49:00,1.98955,1.9898,1.9895,1.9898,41600000.0
2009-02-23 06:50:00,1.9898,1.9902,1.98635,1.9871,213200000.0
2009-02-23 06:51:00,1.9872,1.9886,1.9872,1.98755,118600000.0
2009-02-23 06:52:00,1.98755,1.98765,1.98665,1.9868,25400000.0
2009-02-23 06:53:00,1.98695,1.9873,1.9865,1.9868,49400000.0
2009-02-23 06:54:00,1.98675,1.98715,1.98665,1.98695,22000000.0
2009-02-23 06:55:00,1.98695,1.98695,1.9867,1.98685,22800000.0
2009-02-23 06:56:00,1.98715,1.98745,1.98692,1.98745,25800000.0
2009-02-23 06:57:00,1.98675,1.98695,1.9866,1.98695,25800000.0
2009-02-23 06:58:00,1.98665,1.9878,1.9863,1.9878,80800000.0
2009-02-23 06:59:00,1.9878,1.9878,1.98695,1.9873,45000000.0
2009-02-23 07:00:00,1.98745,1.9876,1.9873,1.98745,93000000.0
2009-02-23 07:01:00,1.98745,1.9882,1.9874,1.98785,62600000.0
2009-02-23 07:02:00,1.98775,1.98805,1.98675,1.9879,112800000.0
2009-02-23 07:03:00,1.9879,1.9879,1.98685,1.98765,73600000.0
2009-02-23 07:04:00,1.9878,1.9879,1.9868,1.9868,73000000.0
2009-02-23 07:05:00,1.9868,1.9876,1.9853,1.98745,177800000.0
2009-02-23 07:06:00,1.98745,1.98745,1.98675,1.9872,93400000.0
2009-02-23 07:07:00,1.9872,1.98765,1.987,1.98735,59800000.0
2009-02-23 07:08:00,1.98735,1.98755,1.98715,1.98755,47400000.0
2009-02-23 07:09:00,1.9876,1.9887,1.98755,1.9884,58600000.0
2009-02-23 07:10:00,1.9883,1.9883,1.98695,1.98745,48000000.0
2009-02-23 07:11:00,1.9876,1.98785,1.9876,1.9877,30600000.0
2009-02-23 07:12:00,1.9877,1.9877,1.9876,1.9876,19200000.0
2009-02-23 07:13:00,1.98765,1.9878,1.9871,1.9871,39400000.0
2009-02-23 07:14:00,1.98715,1.98715,1.98545,1.9866,63800000.0
2009-02-23 07:15:00,1.98665,1.98695,1.98655,1.98655,85400000.0
2009-02-23 07:16:00,1.98665,1.98695,1.986,1.98665,74800000.0
2009-02-23 07:17:00,1.9868,1.987,1.9857,1.98615,58800000.0
2009-02-23 07:18:00,1.9862,1.9862,1.98525,1.9857,110800000.0
2009-02-23 07:19:00,1.98565,1.9864,1.9855,1.9864,80200000.0
2009-02-23 07:20:00,1.98655,1.9878,1.9861,1.9861,104400000.0
2009-02-23 07:21:00,1.9863,1.9867,1.9854,1.98635,265200000.0
2009-02-23 07:22:00,1.98625,1.9866,1.98585,1.98595,197000000.0
2009-02-23 07:23:00,1.98595,1.9861,1.9852,1.9854,193000000.0
2009-02-23 07:24:00,1.98545,1.9862,1.985,1.98515,224800000.0
2009-02-23 07:25:00,1.98515,1.987,1.9848,1.98645,188800000.0
2009-02-23 07:26:00,1.9865,1.98665,1.98515,1.98635,118300000.0
2009-02-23 07:27:00,1.98645,1.98645,1.9851,1.9864,136800000.0
2009-02-23 07:28:00,1.9865,1.98665,1.98445,1.98455,252600000.0
2009-02-23 07:29:00,1.9849,1.9852,1.9846,1.9851,113200000.0
2009-02-23 07:30:00,1.98525,1.98555,1.9846,1.98475,120000000.0
2009-02-23 07:31:00,1.98485,1.98495,1.98335,1.98455,150600000.0
2009-02-23 07:32:00,1.9845,1.98515,1.9845,1.9848,109800000.0
2009-02-23 07:33:00,1.98475,1.9848,1.98445,1.9846,35200000.0
2009-02-23 07:34:00,1.98475,1.9848,1.9846,1.9848,47400000.0
2009-02-23 07:35:00,1.9848,1.9848,1.9847,1.9847,13600000.0
2009-02-23 07:36:00,1.98475,1.98515,1.98475,1.985,74600000.0
2009-02-23 07:37:00,1.985,1.98555,1.98485,1.9855,42000000.0
2009-02-23 07:38:00,1.98555,1.98555,1.98505,1.9853,55600000.0
2009-02-23 07:39:00,1.98545,1.9861,1.9853,1.9855,67800000.0
2009-02-23 07:40:00,1.9855,1.9855,1.9853,1.98545,33600000.0
2009-02-23 07:41:00,1.98555,1.98575,1.98545,1.98575,15600000.0
2009-02-23 07:42:00,1.98575,1.98575,1.9853,1.9853,11600000.0
2009-02-23 07:43:00,1.98535,1.98545,1.98515,1.9853,37400000.0
2009-02-23 07:44:00,1.9855,1.9855,1.9853,1.98545,26000000.0
2009-02-23 07:45:00,1.9854,1.986,1.9854,1.98575,43400000.0
2009-02-23 07:46:00,1.9859,1.98655,1.9858,1.9865,107400000.0
2009-02-23 07:47:00,1.9865,1.9867,1.9865,1.98665,11400000.0
2009-02-23 07:48:00,1.98665,1.9874,1.98645,1.98645,69800000.0
2009-02-23 07:49:00,1.98645,1.98645,1.9861,1.9861,44800000.0
2009-02-23 07:50:00,1.98615,1.9863,1.9861,1.9863,10000000.0
2009-02-23 07:51:00,1.98635,1.9866,1.98575,1.9861,99200000.0
2009-02-23 07:52:00,1.986,1.98715,1.9859,1.9871,127200000.0
2009-02-23 07:53:00,1.987,1.98725,1.98645,1.98645,140800000.0
2009-02-23 07:54:00,1.98635,1.98705,1.98615,1.98685,140000000.0
2009-02-23 07:55:00,1.9868,1.98745,1.98655,1.9873,180800000.0
2009-02-23 07:56:00,1.9874,1.98755,1.9871,1.98755,91200000.0
2009-02-23 07:57:00,1.98745,1.98745,1.98675,1.9869,61400000.0
2009-02-23 07:58:00,1.987,1.9872,1.98575,1.9863,94000000.0
2009-02-23 07:59:00,1.98705,1.9881,1.98685,1.9878,173000000.0
2009-02-23 08:00:00,1.98715,1.98795,1.98715,1.98765,54400000.0
2009-02-23 08:01:00,1.98775,1.98785,1.9874,1.98745,97600000.0
2009-02-23 08:02:00,1.9874,1.9874,1.98635,1.9865,98000000.0
2009-02-23 08:03:00,1.9866,1.98705,1.9863,1.98645,44800000.0
2009-02-23 08:04:00,1.98655,1.98675,1.98645,1.9866,48000000.0
2009-02-23 08:05:00,1.9866,1.9866,1.98535,1.986,46400000.0
2009-02-23 08:06:00,1.986,1.9861,1.9857,1.9857,91600000.0
2009-02-23 08:07:00,1.986,1.9861,1.98595,1.98605,27200000.0
2009-02-23 08:08:00,1.986,1.9861,1.98595,1.9861,9400000.0
2009-02-23 08:09:00,1.98615,1.9864,1.98465,1.98485,143600000.0
2009-02-23 08:10:00,1.98485,1.98505,1.9844,1.9848,91400000.0
2009-02-23 08:11:00,1.9847,1.9848,1.984,1.9844,104600000.0
2009-02-23 08:12:00,1.9845,1.98565,1.98435,1.98435,148400000.0
2009-02-23 08:13:00,1.9844,1.9844,1.98265,1.98335,219000000.0
2009-02-23 08:14:00,1.98345,1.98345,1.9826,1.9826,147200000.0
2009-02-23 08:15:00,1.9826,1.98305,1.98145,1.98215,223200000.0
2009-02-23 08:16:00,1.98215,1.9834,1.98205,1.9827,250200000.0
2009-02-23 08:17:00,1.98265,1.98415,1.98265,1.98305,185800000.0
2009-02-23 08:18:00,1.98305,1.98405,1.98295,1.9833,211800000.0
2009-02-23 08:19:00,1.98355,1.98375,1.98275,1.98315,232800000.0
2009-02-23 08:20:00,1.9831,1.98375,1.98265,1.9833,211400000.0
2009-02-23 08:21:00,1.9833,1.9835,1.98205,1.9831,189800000.0
2009-02-23 08:22:00,1.9831,1.9832,1.9822,1.98265,236800000.0
2009-02-23 08:23:00,1.9828,1.983,1.9818,1.98255,186000000.0
2009-02-23 08:24:00,1.98255,1.9828,1.9814,1.9824,60800000.0
2009-02-23 08:25:00,1.9824,1.98325,1.9813,1.98275,85000000.0
2009-02-23 08:26:00,1.9828,1.98325,1.9825,1.9832,78000000.0
2009-02-23 08:27:00,1.9832,1.9834,1.9824,1.98285,81200000.0
2009-02-23 08:28:00,1.98285,1.9831,1.98275,1.983,49400000.0
2009-02-23 08:29:00,1.98305,1.984,1.9829,1.983,69800000.0
2009-02-23 08:30:00,1.9829,1.9829,1.9822,1.98255,109800000.0
2009-02-23 08:31:00,1.98255,1.9828,1.9819,1.98235,115800000.0
2009-02-23 08:32:00,1.9824,1.9832,1.982,1.9832,127700000.0
2009-02-23 08:33:00,1.9832,1.9835,1.98235,1.98325,93000000.0
2009-02-23 08:34:00,1.98325,1.98365,1.9828,1.9836,149000000.0
2009-02-23 08:35:00,1.98375,1.9839,1.9829,1.98305,258400000.0
2009-02-23 08:36:00,1.9831,1.984,1.983,1.9839,179400000.0
2009-02-23 08:37:00,1.98405,1.9843,1.9827,1.9837,270400000.0
2009-02-23 08:38:00,1.9837,1.98455,1.98325,1.9834,239000000.0
2009-02-23 08:39:00,1.9836,1.98425,1.9836,1.98405,183200000.0
2009-02-23 08:40:00,1.98415,1.98425,1.9832,1.9834,67800000.0
2009-02-23 08:41:00,1.9836,1.98395,1.98325,1.9834,88000000.0
2009-02-23 08:42:00,1.98335,1.9834,1.9826,1.98295,80200000.0
2009-02-23 08:43:00,1.9829,1.9834,1.98275,1.9831,58400000.0
2009-02-23 08:44:00,1.9832,1.98365,1.9829,1.9833,121400000.0
2009-02-23 08:45:00,1.9833,1.98405,1.9825,1.984,96200000.0
2009-02-23 08:46:00,1.984,1.98465,1.98285,1.9838,160600000.0
2009-02-23 08:47:00,1.98375,1.98435,1.9835,1.9835,159200000.0
2009-02-23 08:48:00,1.9835,1.98395,1.9827,1.9836,113000000.0
2009-02-23 08:49:00,1.98385,1.98415,1.9834,1.98345,88700000.0
2009-02-23 08:50:00,1.9835,1.98385,1.9827,1.98335,84400000.0
2009-02-23 08:51:00,1.9833,1.9839,1.983,1.9834,92400000.0
2009-02-23 08:52:00,1.98325,1.98405,1.9832,1.984,78200000.0
2009-02-23 08:53:00,1.9838,1.9847,1.9838,1.9843,85400000.0
2009-02-23 08:54:00,1.9841,1.98455,1.98375,1.98445,136600000.0
2009-02-23 08:55:00,1.9843,1.9848,1.98395,1.9845,115200000.0
2009-02-23 08:56:00,1.98445,1.98485,1.9838,1.98435,205600000.0
2009-02-23 08:57:00,1.98405,1.985,1.9838,1.98435,169200000.0
2009-02-23 08:58:00,1.98435,1.98435,1.98285,1.98305,156000000.0
2009-02-23 08:59:00,1.98305,1.98355,1.9829,1.98355,154400000.0
2009-02-23 09:00:00,1.98355,1.9838,1.9826,1.9833,199800000.0
2009-02-23 09:01:00,1.98335,1.9839,1.983,1.9839,211600000.0
2009-02-23 09:02:00,1.98365,1.9851,1.9828,1.9828,319800000.0
2009-02-23 09:03:00,1.98295,1.9841,1.98275,1.98285,208600000.0
2009-02-23 09:04:00,1.98285,1.98285,1.98175,1.9824,177800000.0
2009-02-23 09:05:00,1.98245,1.98425,1.98225,1.9835,291800000.0
2009-02-23 09:06:00,1.9835,1.98375,1.982,1.98295,270600000.0
2009-02-23 09:07:00,1.98295,1.9843,1.98275,1.9835,192800000.0
2009-02-23 09:08:00,1.9835,1.98405,1.9831,1.98345,187000000.0
2009-02-23 09:09:00,1.98345,1.9837,1.983,1.9833,193800000.0
2009-02-23 09:10:00,1.98325,1.98365,1.98285,1.9832,222200000.0
2009-02-23 09:11:00,1.9832,1.9841,1.98125,1.98175,188700000.0
2009-02-23 09:12:00,1.9817,1.98225,1.98105,1.9821,193400000.0
2009-02-23 09:13:00,1.98195,1.98345,1.9813,1.9828,221400000.0
2009-02-23 09:14:00,1.9828,1.98325,1.98245,1.98275,156400000.0
2009-02-23 09:15:00,1.98295,1.98325,1.9823,1.9831,167600000.0
2009-02-23 09:16:00,1.9829,1.9849,1.9829,1.9849,207200000.0
2009-02-23 09:17:00,1.98445,1.98535,1.98355,1.9842,326800000.0
2009-02-23 09:18:00,1.9842,1.98445,1.9816,1.98235,283200000.0
2009-02-23 09:19:00,1.9825,1.9841,1.98215,1.98345,285800000.0
2009-02-23 09:20:00,1.98345,1.9838,1.98205,1.98205,280800000.0
2009-02-23 09:21:00,1.98205,1.98255,1.98155,1.98255,152000000.0
2009-02-23 09:22:00,1.98255,1.9839,1.9823,1.98335,269400000.0
2009-02-23 09:23:00,1.9833,1.9842,1.9828,1.98405,204600000.0
2009-02-23 09:24:00,1.9842,1.9854,1.9841,1.98435,216400000.0
2009-02-23 09:25:00,1.9843,1.98465,1.98375,1.984,213800000.0
2009-02-23 09:26:00,1.98395,1.9854,1.983,1.9838,244800000.0
2009-02-23 09:27:00,1.98395,1.984,1.98195,1.98345,231200000.0
2009-02-23 09:28:00,1.9834,1.98355,1.98245,1.98305,202000000.0
2009-02-23 09:29:00,1.9831,1.98325,1.98235,1.9829,242000000.0
2009-02-23 09:30:00,1.9828,1.9829,1.9817,1.98215,265800000.0
2009-02-23 09:31:00,1.98215,1.98335,1.98205,1.9829,274000000.0
2009-02-23 09:32:00,1.9829,1.9835,1.98265,1.98315,152000000.0
2009-02-23 09:33:00,1.98315,1.9848,1.98315,1.98365,290400000.0
2009-02-23 09:34:00,1.9836,1.98495,1.9836,1.98425,282800000.0
2009-02-23 09:35:00,1.9843,1.9845,1.9825,1.98305,283600000.0
2009-02-23 09:36:00,1.983,1.9836,1.98255,1.98315,182000000.0
2009-02-23 09:37:00,1.9832,1.98355,1.98285,1.98345,178000000.0
2009-02-23 09:38:00,1.98345,1.98485,1.9833,1.9836,274000000.0
2009-02-23 09:39:00,1.9836,1.9852,1.98335,1.98465,224000000.0
2009-02-23 09:40:00,1.98465,1.98465,1.984,1.98405,152800000.0
2009-02-23 09:41:00,1.98405,1.9856,1.98305,1.98425,231800000.0
2009-02-23 09:42:00,1.9843,1.985,1.98395,1.9843,167000000.0
2009-02-23 09:43:00,1.9844,1.98455,1.9835,1.9835,162800000.0
2009-02-23 09:44:00,1.9834,1.98405,1.98305,1.98355,225200000.0
2009-02-23 09:45:00,1.9836,1.9846,1.98265,1.98355,190400000.0
2009-02-23 09:46:00,1.9836,1.9837,1.98285,1.98285,133600000.0
2009-02-23 09:47:00,1.9829,1.9829,1.98095,1.98185,136800000.0
2009-02-23 09:48:00,1.98185,1.98265,1.98175,1.98235,166400000.0
2009-02-23 09:49:00,1.98235,1.98265,1.9819,1.98265,181000000.0
2009-02-23 09:50:00,1.9825,1.98275,1.9806,1.981,187200000.0
2009-02-23 09:51:00,1.9804,1.9812,1.9799,1.981,208800000.0
2009-02-23 09:52:00,1.981,1.98115,1.97945,1.98005,223600000.0
2009-02-23 09:53:00,1.98005,1.9806,1.97955,1.9806,243000000.0
2009-02-23 09:54:00,1.9803,1.98105,1.9802,1.98025,198000000.0
2009-02-23 09:55:00,1.98025,1.98085,1.97955,1.98085,181200000.0
2009-02-23 09:56:00,1.98085,1.9812,1.9799,1.9805,269600000.0
2009-02-23 09:57:00,1.9805,1.98125,1.9804,1.9812,256800000.0
2009-02-23 09:58:00,1.98135,1.9816,1.97975,1.97995,152200000.0
2009-02-23 09:59:00,1.97995,1.9804,1.979,1.97945,179200000.0
2009-02-23 10:00:00,1.9797,1.98115,1.9796,1.98055,181200000.0
2009-02-23 10:01:00,1.9808,1.98125,1.9802,1.9803,245600000.0
2009-02-23 10:02:00,1.98045,1.98055,1.9801,1.98045,167000000.0
2009-02-23 10:03:00,1.98035,1.98085,1.97935,1.98085,210000000.0
2009-02-23 10:04:00,1.98085,1.98135,1.9804,1.98085,215000000.0
2009-02-23 10:05:00,1.98095,1.98095,1.97915,1.9805,235200000.0
2009-02-23 10:06:00,1.98065,1.98065,1.97855,1.97985,218200000.0
2009-02-23 10:07:00,1.97985,1.97995,1.979,1.97945,267800000.0
2009-02-23 10:08:00,1.9794,1.9794,1.97805,1.97865,187600000.0
2009-02-23 10:09:00,1.97915,1.97945,1.97835,1.9787,172000000.0
2009-02-23 10:10:00,1.97835,1.9794,1.97815,1.97915,301400000.0
2009-02-23 10:11:00,1.97905,1.9791,1.97805,1.97845,194400000.0
2009-02-23 10:12:00,1.9785,1.9794,1.9785,1.9787,186200000.0
2009-02-23 10:13:00,1.9788,1.97955,1.9787,1.97875,202800000.0
2009-02-23 10:14:00,1.97875,1.97915,1.97775,1.97915,221400000.0
2009-02-23 10:15:00,1.9791,1.97965,1.97755,1.97845,278000000.0
2009-02-23 10:16:00,1.9784,1.979,1.97805,1.9788,191400000.0
2009-02-23 10:17:00,1.9789,1.9794,1.9773,1.9779,249400000.0
2009-02-23 10:18:00,1.97805,1.9789,1.97785,1.97805,188000000.0
2009-02-23 10:19:00,1.97815,1.9786,1.9779,1.97845,124800000.0
2009-02-23 10:20:00,1.97845,1.9788,1.9774,1.97765,121600000.0
2009-02-23 10:21:00,1.9777,1.97825,1.9773,1.9773,233600000.0
2009-02-23 10:22:00,1.9774,1.97815,1.9774,1.978,197600000.0
2009-02-23 10:23:00,1.9781,1.9791,1.9779,1.979,188000000.0
2009-02-23 10:24:00,1.979,1.97915,1.9782,1.9791,157000000.0
2009-02-23 10:25:00,1.979,1.97935,1.97845,1.979,124000000.0
2009-02-23 10:26:00,1.9791,1.98065,1.979,1.97995,210400000.0
2009-02-23 10:27:00,1.9798,1.98085,1.97955,1.98005,212000000.0
2009-02-23 10:28:00,1.98005,1.9802,1.97895,1.97985,262400000.0
2009-02-23 10:29:00,1.9799,1.98025,1.97905,1.9801,216000000.0
2009-02-23 10:30:00,1.9801,1.9803,1.97955,1.9796,167200000.0
2009-02-23 10:31:00,1.9795,1.97965,1.9791,1.9795,146400000.0
2009-02-23 10:32:00,1.97945,1.97945,1.97825,1.9791,231400000.0
2009-02-23 10:33:00,1.97895,1.97905,1.97785,1.97845,244000000.0
2009-02-23 10:34:00,1.9785,1.9794,1.9782,1.97885,148000000.0
2009-02-23 10:35:00,1.97885,1.97935,1.9784,1.97895,198000000.0
2009-02-23 10:36:00,1.9788,1.97945,1.97855,1.97905,122400000.0
2009-02-23 10:37:00,1.979,1.979,1.978,1.978,103400000.0
2009-02-23 10:38:00,1.97805,1.97815,1.9776,1.978,146400000.0
2009-02-23 10:39:00,1.9778,1.97805,1.97575,1.97765,160400000.0
2009-02-23 10:40:00,1.97755,1.97855,1.97755,1.97845,184800000.0
2009-02-23 10:41:00,1.97845,1.97865,1.9781,1.97845,215200000.0
2009-02-23 10:42:00,1.97845,1.9786,1.9779,1.97815,229600000.0
2009-02-23 10:43:00,1.97815,1.9783,1.97725,1.9774,226400000.0
2009-02-23 10:44:00,1.9774,1.9774,1.97655,1.977,241800000.0
2009-02-23 10:45:00,1.977,1.9772,1.97645,1.97715,225800000.0
2009-02-23 10:46:00,1.97715,1.97765,1.9767,1.9775,220800000.0
2009-02-23 10:47:00,1.9775,1.9789,1.9775,1.97875,152800000.0
2009-02-23 10:48:00,1.9789,1.97895,1.97815,1.9783,145600000.0
2009-02-23 10:49:00,1.9783,1.9792,1.9783,1.9789,174600000.0
2009-02-23 10:50:00,1.9789,1.9793,1.9789,1.9791,54400000.0
2009-02-23 10:51:00,1.97925,1.9797,1.97925,1.97935,120000000.0
2009-02-23 10:52:00,1.9794,1.97955,1.97865,1.97865,125600000.0
2009-02-23 10:53:00,1.9786,1.98205,1.9786,1.9812,270800000.0
2009-02-23 10:54:00,1.98125,1.9816,1.9801,1.98085,271600000.0
2009-02-23 10:55:00,1.9807,1.98165,1.97905,1.9792,287600000.0
2009-02-23 10:56:00,1.97915,1.98125,1.9789,1.97955,274000000.0
2009-02-23 10:57:00,1.97955,1.98,1.9792,1.97995,186400000.0
2009-02-23 10:58:00,1.98005,1.9806,1.9789,1.9791,197800000.0
2009-02-23 10:59:00,1.9792,1.98,1.97875,1.97955,227200000.0
2009-02-23 11:00:00,1.9794,1.9797,1.97835,1.9784,180200000.0
2009-02-23 11:01:00,1.9785,1.9812,1.9782,1.98115,269200000.0
2009-02-23 11:02:00,1.98115,1.9817,1.97985,1.9804,274000000.0
2009-02-23 11:03:00,1.9805,1.98135,1.9802,1.9813,239600000.0
2009-02-23 11:04:00,1.98145,1.9825,1.98095,1.9815,177800000.0
2009-02-23 11:05:00,1.9815,1.982,1.9813,1.9813,268800000.0
2009-02-23 11:06:00,1.98135,1.9818,1.98115,1.9816,174200000.0
2009-02-23 11:07:00,1.98205,1.98205,1.98145,1.98185,156000000.0
2009-02-23 11:08:00,1.98165,1.98215,1.98075,1.98075,266400000.0
2009-02-23 11:09:00,1.9808,1.9821,1.9806,1.9814,223200000.0
2009-02-23 11:10:00,1.9814,1.9814,1.98005,1.9802,204400000.0
2009-02-23 11:11:00,1.9803,1.9805,1.9796,1.98025,156000000.0
2009-02-23 11:12:00,1.98005,1.9825,1.98005,1.9806,249800000.0
2009-02-23 11:13:00,1.9807,1.9814,1.97985,1.97985,203400000.0
2009-02-23 11:14:00,1.97985,1.9804,1.97935,1.97965,194600000.0
2009-02-23 11:15:00,1.97975,1.97975,1.9782,1.97875,281800000.0
2009-02-23 11:16:00,1.97885,1.9794,1.97745,1.97895,282800000.0
2009-02-23 11:17:00,1.97885,1.979,1.9764,1.97675,260800000.0
2009-02-23 11:18:00,1.97675,1.97915,1.9767,1.9774,275000000.0
2009-02-23 11:19:00,1.9774,1.97805,1.9771,1.97775,227200000.0
2009-02-23 11:20:00,1.9777,1.97825,1.9771,1.97735,185800000.0
2009-02-23 11:21:00,1.9773,1.978,1.97715,1.97715,174600000.0
2009-02-23 11:22:00,1.97715,1.9779,1.97675,1.9779,173600000.0
2009-02-23 11:23:00,1.9779,1.9779,1.97645,1.9775,209200000.0
2009-02-23 11:24:00,1.9775,1.97795,1.9764,1.97795,208200000.0
2009-02-23 11:25:00,1.9781,1.97875,1.9772,1.9786,209600000.0
2009-02-23 11:26:00,1.97855,1.9795,1.9784,1.9795,198400000.0
2009-02-23 11:27:00,1.97945,1.97945,1.9772,1.97755,296200000.0
2009-02-23 11:28:00,1.9775,1.9775,1.976,1.97665,251200000.0
2009-02-23 11:29:00,1.97685,1.97715,1.9744,1.9757,259200000.0
2009-02-23 11:30:00,1.9757,1.97615,1.9748,1.9753,275000000.0
2009-02-23 11:31:00,1.97535,1.9772,1.97535,1.977,269600000.0
2009-02-23 11:32:00,1.9771,1.97735,1.9763,1.97695,216800000.0
2009-02-23 11:33:00,1.9766,1.9769,1.9757,1.97615,279600000.0
2009-02-23 11:34:00,1.97625,1.97655,1.9756,1.9762,285000000.0
2009-02-23 11:35:00,1.9762,1.9765,1.97555,1.9765,208000000.0
2009-02-23 11:36:00,1.97635,1.97705,1.97585,1.97645,262400000.0
2009-02-23 11:37:00,1.97645,1.9766,1.9761,1.97645,150400000.0
2009-02-23 11:38:00,1.9763,1.9766,1.97565,1.9763,168000000.0
2009-02-23 11:39:00,1.9763,1.9763,1.97555,1.97555,206400000.0
2009-02-23 11:40:00,1.9756,1.97625,1.97505,1.97595,193600000.0
2009-02-23 11:41:00,1.97575,1.97615,1.9756,1.97595,192000000.0
2009-02-23 11:42:00,1.97595,1.9774,1.9758,1.9764,210400000.0
2009-02-23 11:43:00,1.97655,1.9767,1.97565,1.97635,155200000.0
2009-02-23 11:44:00,1.9764,1.9771,1.9762,1.9762,120800000.0
2009-02-23 11:45:00,1.97605,1.97655,1.97565,1.97595,183200000.0
2009-02-23 11:46:00,1.97605,1.9768,1.97595,1.97615,141200000.0
2009-02-23 11:47:00,1.97605,1.9764,1.97565,1.97595,126200000.0
2009-02-23 11:48:00,1.97615,1.97635,1.97525,1.9758,108800000.0
2009-02-23 11:49:00,1.9758,1.9761,1.9753,1.9759,172600000.0
2009-02-23 11:50:00,1.9758,1.9761,1.97535,1.97545,185600000.0
2009-02-23 11:51:00,1.9754,1.97615,1.97525,1.97595,128800000.0
2009-02-23 11:52:00,1.9759,1.9773,1.97585,1.9765,208000000.0
2009-02-23 11:53:00,1.97665,1.97685,1.9762,1.97645,150000000.0
2009-02-23 11:54:00,1.97635,1.97685,1.9762,1.97625,84000000.0
2009-02-23 11:55:00,1.9763,1.9772,1.97625,1.9772,159200000.0
2009-02-23 11:56:00,1.9771,1.97735,1.97695,1.97715,164800000.0
2009-02-23 11:57:00,1.97695,1.97735,1.97665,1.97725,140800000.0
2009-02-23 11:58:00,1.9772,1.97795,1.9772,1.9779,157600000.0
2009-02-23 11:59:00,1.97785,1.9787,1.97765,1.97855,189600000.0
2009-02-23 12:00:00,1.9784,1.9784,1.97705,1.9772,155200000.0
2009-02-23 12:01:00,1.97715,1.9772,1.97645,1.97715,160400000.0
2009-02-23 12:02:00,1.97715,1.97715,1.97595,1.97615,118400000.0
2009-02-23 12:03:00,1.9761,1.9761,1.9755,1.97565,217400000.0
2009-02-23 12:04:00,1.97525,1.97535,1.97395,1.97415,193800000.0
2009-02-23 12:05:00,1.97415,1.97565,1.974,1.9742,252400000.0
2009-02-23 12:06:00,1.97425,1.97465,1.9736,1.9742,211200000.0
2009-02-23 12:07:00,1.9743,1.9748,1.9734,1.9736,198800000.0
2009-02-23 12:08:00,1.97355,1.9741,1.9728,1.9728,263800000.0
2009-02-23 12:09:00,1.97285,1.97365,1.9724,1.97345,192400000.0
2009-02-23 12:10:00,1.97345,1.97375,1.97255,1.97285,204800000.0
2009-02-23 12:11:00,1.97305,1.97375,1.97245,1.9726,205400000.0
2009-02-23 12:12:00,1.9724,1.9728,1.9714,1.9715,226400000.0
2009-02-23 12:13:00,1.9715,1.97275,1.97115,1.9723,178200000.0
2009-02-23 12:14:00,1.9723,1.9723,1.9711,1.97115,157200000.0
2009-02-23 12:15:00,1.97125,1.97195,1.9706,1.97195,156800000.0
2009-02-23 12:16:00,1.972,1.97385,1.97195,1.97385,180800000.0
2009-02-23 12:17:00,1.97385,1.97435,1.9736,1.9739,157800000.0
2009-02-23 12:18:00,1.9739,1.97435,1.973,1.97335,216800000.0
2009-02-23 12:19:00,1.97335,1.9735,1.97255,1.97275,149600000.0
2009-02-23 12:20:00,1.97275,1.9731,1.97215,1.97285,137600000.0
2009-02-23 12:21:00,1.9729,1.97305,1.97195,1.9721,136000000.0
2009-02-23 12:22:00,1.9721,1.97245,1.9713,1.97225,160000000.0
2009-02-23 12:23:00,1.97225,1.9729,1.97215,1.97255,142000000.0
2009-02-23 12:24:00,1.97245,1.9728,1.9717,1.9728,104000000.0
2009-02-23 12:25:00,1.97275,1.97295,1.9724,1.9728,119600000.0
2009-02-23 12:26:00,1.9728,1.97355,1.9727,1.97355,155400000.0
2009-02-23 12:27:00,1.97355,1.9737,1.97155,1.9727,267400000.0
2009-02-23 12:28:00,1.9723,1.97265,1.9714,1.972,186800000.0
2009-02-23 12:29:00,1.97165,1.9726,1.97125,1.9718,210000000.0
2009-02-23 12:30:00,1.9716,1.97195,1.971,1.9712,235200000.0
2009-02-23 12:31:00,1.9712,1.97175,1.97115,1.97155,173200000.0
2009-02-23 12:32:00,1.97175,1.9723,1.9713,1.97175,222400000.0
2009-02-23 12:33:00,1.9718,1.97185,1.9697,1.9697,278600000.0
2009-02-23 12:34:00,1.9697,1.9706,1.96965,1.97015,166000000.0
2009-02-23 12:35:00,1.9701,1.97055,1.97,1.9702,141600000.0
2009-02-23 12:36:00,1.9702,1.9715,1.9694,1.971,222400000.0
2009-02-23 12:37:00,1.97105,1.9715,1.9704,1.9713,245200000.0
2009-02-23 12:38:00,1.9712,1.9739,1.97095,1.9735,238200000.0
2009-02-23 12:39:00,1.97335,1.9736,1.9725,1.973,178000000.0
2009-02-23 12:40:00,1.9729,1.9733,1.9724,1.9733,214600000.0
2009-02-23 12:41:00,1.9732,1.9733,1.97225,1.9725,167200000.0
2009-02-23 12:42:00,1.97265,1.97295,1.9723,1.97295,108000000.0
2009-02-23 12:43:00,1.973,1.97315,1.9727,1.97295,101000000.0
2009-02-23 12:44:00,1.9729,1.973,1.97195,1.97225,134600000.0
2009-02-23 12:45:00,1.9724,1.97265,1.9717,1.9717,199400000.0
2009-02-23 12:46:00,1.9717,1.97305,1.9703,1.97245,288000000.0
2009-02-23 12:47:00,1.9724,1.97295,1.97165,1.9725,243000000.0
2009-02-23 12:48:00,1.97265,1.9727,1.9719,1.9719,222200000.0
2009-02-23 12:49:00,1.9719,1.9722,1.97055,1.9716,255600000.0
2009-02-23 12:50:00,1.9716,1.9722,1.971,1.971,141800000.0
2009-02-23 12:51:00,1.971,1.97175,1.97055,1.9712,185600000.0
2009-02-23 12:52:00,1.97125,1.97165,1.9704,1.97045,169000000.0
2009-02-23 12:53:00,1.9704,1.97145,1.97025,1.971,259600000.0
2009-02-23 12:54:00,1.971,1.97225,1.9706,1.9716,276600000.0
2009-02-23 12:55:00,1.9716,1.97195,1.97145,1.97175,119400000.0
2009-02-23 12:56:00,1.97175,1.9724,1.9717,1.9718,154800000.0
2009-02-23 12:57:00,1.9718,1.9722,1.97085,1.97105,228600000.0
2009-02-23 12:58:00,1.97105,1.97135,1.9707,1.9711,83200000.0
2009-02-23 12:59:00,1.9711,1.9717,1.97095,1.9712,163600000.0
2009-02-23 13:00:00,1.97125,1.9716,1.97085,1.97095,159400000.0
2009-02-23 13:01:00,1.9709,1.97135,1.9707,1.97135,79800000.0
2009-02-23 13:02:00,1.9714,1.97185,1.9712,1.97155,185000000.0
2009-02-23 13:03:00,1.97155,1.972,1.97155,1.9719,81000000.0
2009-02-23 13:04:00,1.97205,1.97215,1.97155,1.9718,92000000.0
2009-02-23 13:05:00,1.97195,1.9726,1.97165,1.97255,130200000.0
2009-02-23 13:06:00,1.9725,1.9734,1.97245,1.97325,74000000.0
2009-02-23 13:07:00,1.97315,1.97445,1.9729,1.97415,95200000.0
2009-02-23 13:08:00,1.9743,1.9765,1.9743,1.97555,182400000.0
2009-02-23 13:09:00,1.9756,1.97645,1.9753,1.9757,187600000.0
2009-02-23 13:10:00,1.9758,1.97615,1.97505,1.9755,142600000.0
2009-02-23 13:11:00,1.9755,1.9761,1.97545,1.9757,158400000.0
2009-02-23 13:12:00,1.9757,1.9765,1.9755,1.97635,138600000.0
2009-02-23 13:13:00,1.9765,1.97715,1.97585,1.9765,267600000.0
2009-02-23 13:14:00,1.9766,1.97695,1.97635,1.97685,167400000.0
2009-02-23 13:15:00,1.97695,1.9783,1.9769,1.9779,207800000.0
2009-02-23 13:16:00,1.9779,1.9784,1.97765,1.97765,105800000.0
2009-02-23 13:17:00,1.97765,1.978,1.97695,1.97715,144200000.0
2009-02-23 13:18:00,1.97705,1.9771,1.9758,1.9763,116800000.0
2009-02-23 13:19:00,1.9765,1.97745,1.9765,1.97665,118200000.0
2009-02-23 13:20:00,1.97655,1.9774,1.97635,1.97685,157800000.0
2009-02-23 13:21:00,1.97675,1.97695,1.97625,1.9768,133400000.0
2009-02-23 13:22:00,1.97665,1.97735,1.9765,1.9771,135400000.0
2009-02-23 13:23:00,1.9771,1.9771,1.9754,1.9759,76100000.0
2009-02-23 13:24:00,1.97575,1.97605,1.9754,1.97565,55400000.0
2009-02-23 13:25:00,1.9752,1.9753,1.97475,1.97475,40600000.0
2009-02-23 13:26:00,1.97485,1.97505,1.97455,1.97455,68000000.0
2009-02-23 13:27:00,1.9746,1.9746,1.9737,1.9742,134600000.0
2009-02-23 13:28:00,1.9742,1.9747,1.9739,1.97445,139800000.0
2009-02-23 13:29:00,1.97445,1.97445,1.97415,1.97435,99200000.0
2009-02-23 13:30:00,1.97435,1.975,1.97435,1.975,78000000.0
2009-02-23 13:31:00,1.975,1.975,1.9744,1.9744,44800000.0
2009-02-23 13:32:00,1.9745,1.97475,1.97425,1.97455,72800000.0
2009-02-23 13:33:00,1.9747,1.97495,1.9744,1.9748,113600000.0
2009-02-23 13:34:00,1.97485,1.975,1.97395,1.97395,120000000.0
2009-02-23 13:35:00,1.97425,1.97425,1.973,1.9737,167800000.0
2009-02-23 13:36:00,1.9736,1.97405,1.97335,1.97395,119200000.0
2009-02-23 13:37:00,1.97395,1.9741,1.9733,1.97355,155800000.0
2009-02-23 13:38:00,1.9734,1.97375,1.973,1.9733,105600000.0
2009-02-23 13:39:00,1.9731,1.9734,1.97285,1.9733,144400000.0
2009-02-23 13:40:00,1.97325,1.97425,1.97315,1.97395,122400000.0
2009-02-23 13:41:00,1.9739,1.97435,1.9735,1.97405,81600000.0
2009-02-23 13:42:00,1.97425,1.9743,1.97395,1.97415,45600000.0
2009-02-23 13:43:00,1.9741,1.97495,1.974,1.97485,158400000.0
2009-02-23 13:44:00,1.97505,1.9754,1.97465,1.97535,208000000.0
2009-02-23 13:45:00,1.9752,1.9754,1.975,1.9754,69600000.0
2009-02-23 13:46:00,1.9752,1.9752,1.9746,1.9746,55200000.0
2009-02-23 13:47:00,1.97465,1.97495,1.9746,1.97475,74400000.0
2009-02-23 13:48:00,1.97475,1.97525,1.9745,1.97515,124000000.0
2009-02-23 13:49:00,1.97505,1.97555,1.9746,1.9755,121400000.0
2009-02-23 13:50:00,1.9755,1.978,1.97545,1.9773,188400000.0
2009-02-23 13:51:00,1.97715,1.97825,1.97685,1.9774,239800000.0
2009-02-23 13:52:00,1.97735,1.9777,1.97695,1.9777,208000000.0
2009-02-23 13:53:00,1.9778,1.97915,1.97775,1.9789,142000000.0
2009-02-23 13:54:00,1.9789,1.9797,1.9785,1.9789,209400000.0
2009-02-23 13:55:00,1.9788,1.9792,1.97855,1.97875,148000000.0
2009-02-23 13:56:00,1.97875,1.97875,1.9767,1.97685,181800000.0
2009-02-23 13:57:00,1.9767,1.9767,1.976,1.976,171600000.0
2009-02-23 13:58:00,1.976,1.97615,1.9747,1.97595,153400000.0
2009-02-23 13:59:00,1.97585,1.977,1.9758,1.97635,242000000.0
2009-02-23 14:00:00,1.9762,1.97665,1.97435,1.9744,193800000.0
2009-02-23 14:01:00,1.9743,1.97545,1.97425,1.97525,96000000.0
2009-02-23 14:02:00,1.97555,1.976,1.97545,1.97585,115200000.0
2009-02-23 14:03:00,1.976,1.97655,1.9757,1.97645,80800000.0
2009-02-23 14:04:00,1.9765,1.9768,1.97635,1.9768,30400000.0
2009-02-23 14:05:00,1.977,1.9772,1.977,1.9772,51200000.0
2009-02-23 14:06:00,1.9771,1.9782,1.977,1.9782,109200000.0
2009-02-23 14:07:00,1.9783,1.9785,1.97705,1.97755,168800000.0
2009-02-23 14:08:00,1.9777,1.97785,1.9771,1.97725,148800000.0
2009-02-23 14:09:00,1.9774,1.9778,1.97715,1.9776,123200000.0
2009-02-23 14:10:00,1.9776,1.9782,1.97735,1.97795,110400000.0
2009-02-23 14:11:00,1.97805,1.9783,1.97775,1.9783,61600000.0
2009-02-23 14:12:00,1.9781,1.9782,1.9777,1.97775,79200000.0
2009-02-23 14:13:00,1.97775,1.97775,1.9775,1.9777,56000000.0
2009-02-23 14:14:00,1.97775,1.97775,1.97695,1.9772,79200000.0
2009-02-23 14:15:00,1.9771,1.9771,1.9762,1.9763,105600000.0
2009-02-23 14:16:00,1.9764,1.9764,1.97515,1.97535,94600000.0
2009-02-23 14:17:00,1.97545,1.9758,1.97545,1.97575,37600000.0
2009-02-23 14:18:00,1.97575,1.97645,1.9755,1.97635,103200000.0
2009-02-23 14:19:00,1.97635,1.9767,1.9758,1.9765,106000000.0
2009-02-23 14:20:00,1.97655,1.97675,1.97505,1.9753,119200000.0
2009-02-23 14:21:00,1.97515,1.97585,1.97455,1.97535,211800000.0
2009-02-23 14:22:00,1.9754,1.97585,1.9753,1.9754,101600000.0
2009-02-23 14:23:00,1.97545,1.9759,1.9754,1.97545,87200000.0
2009-02-23 14:24:00,1.97545,1.97545,1.9753,1.97545,11200000.0
2009-02-23 14:25:00,1.9756,1.9764,1.9756,1.9764,98400000.0
2009-02-23 14:26:00,1.9764,1.9764,1.9756,1.9762,104600000.0
2009-02-23 14:27:00,1.97635,1.9774,1.97635,1.9764,207600000.0
2009-02-23 14:28:00,1.9764,1.9767,1.9757,1.9761,315600000.0
2009-02-23 14:29:00,1.9761,1.9767,1.97585,1.9762,286000000.0
2009-02-23 14:30:00,1.9758,1.9763,1.9755,1.97605,138400000.0
2009-02-23 14:31:00,1.97605,1.9761,1.9757,1.976,75200000.0
2009-02-23 14:32:00,1.9762,1.9773,1.97615,1.9771,204000000.0
2009-02-23 14:33:00,1.97715,1.978,1.9769,1.97775,252800000.0
2009-02-23 14:34:00,1.97775,1.97775,1.9763,1.9766,140000000.0
2009-02-23 14:35:00,1.9766,1.97705,1.9757,1.97705,171800000.0
2009-02-23 14:36:00,1.97715,1.97775,1.97665,1.97675,178600000.0
2009-02-23 14:37:00,1.97675,1.9769,1.9761,1.97665,116000000.0
2009-02-23 14:38:00,1.97665,1.9774,1.97635,1.97705,179200000.0
2009-02-23 14:39:00,1.9773,1.9773,1.9756,1.97565,154400000.0
2009-02-23 14:40:00,1.9756,1.97825,1.9756,1.97825,254200000.0
2009-02-23 14:41:00,1.97825,1.97915,1.97785,1.97875,194400000.0
2009-02-23 14:42:00,1.9786,1.97915,1.97815,1.9791,175800000.0
2009-02-23 14:43:00,1.97925,1.9798,1.9789,1.97945,138400000.0
2009-02-23 14:44:00,1.97955,1.9796,1.97825,1.97865,189800000.0
2009-02-23 14:45:00,1.97855,1.9792,1.9783,1.9787,154400000.0
2009-02-23 14:46:00,1.97865,1.97935,1.9784,1.9789,146800000.0
2009-02-23 14:47:00,1.9789,1.9809,1.9789,1.98,185200000.0
2009-02-23 14:48:00,1.98005,1.98115,1.9794,1.981,205400000.0
2009-02-23 14:49:00,1.98115,1.9812,1.98025,1.98035,141600000.0
2009-02-23 14:50:00,1.9805,1.98115,1.98045,1.9806,87200000.0
2009-02-23 14:51:00,1.98075,1.98165,1.9793,1.9793,264600000.0
2009-02-23 14:52:00,1.9793,1.98015,1.9787,1.97985,233000000.0
2009-02-23 14:53:00,1.9798,1.98145,1.9794,1.9804,246200000.0
2009-02-23 14:54:00,1.98045,1.9808,1.97965,1.98035,190200000.0
2009-02-23 14:55:00,1.9804,1.982,1.9801,1.98135,192000000.0
2009-02-23 14:56:00,1.98135,1.98145,1.98035,1.98105,198400000.0
2009-02-23 14:57:00,1.98105,1.9817,1.98085,1.9813,184400000.0
2009-02-23 14:58:00,1.9814,1.9819,1.98095,1.9816,169200000.0
2009-02-23 14:59:00,1.9816,1.982,1.98085,1.98135,132700000.0
2009-02-23 15:00:00,1.98135,1.9816,1.98035,1.98055,209800000.0
2009-02-23 15:01:00,1.98075,1.9808,1.98,1.98075,137800000.0
2009-02-23 15:02:00,1.98075,1.98105,1.9791,1.9793,210800000.0
2009-02-23 15:03:00,1.9793,1.9798,1.97895,1.97915,211000000.0
2009-02-23 15:04:00,1.97915,1.9797,1.9787,1.9788,163200000.0
2009-02-23 15:05:00,1.97885,1.97885,1.9776,1.9776,172800000.0
2009-02-23 15:06:00,1.978,1.9786,1.97765,1.97835,252800000.0
2009-02-23 15:07:00,1.97835,1.97865,1.9758,1.9781,218400000.0
2009-02-23 15:08:00,1.9782,1.97965,1.9782,1.9786,212000000.0
2009-02-23 15:09:00,1.9786,1.97885,1.97805,1.97805,179200000.0
2009-02-23 15:10:00,1.97845,1.9805,1.97845,1.98045,196000000.0
2009-02-23 15:11:00,1.9805,1.9805,1.9782,1.9782,223400000.0
2009-02-23 15:12:00,1.97815,1.98,1.97805,1.97925,197000000.0
2009-02-23 15:13:00,1.9793,1.981,1.9793,1.981,192000000.0
2009-02-23 15:14:00,1.981,1.9818,1.97885,1.97885,267200000.0
2009-02-23 15:15:00,1.97895,1.9802,1.9789,1.97945,248200000.0
2009-02-23 15:16:00,1.97955,1.98065,1.97905,1.97975,168800000.0
2009-02-23 15:17:00,1.98,1.98155,1.9798,1.9804,255600000.0
2009-02-23 15:18:00,1.9805,1.98155,1.9804,1.9814,196400000.0
2009-02-23 15:19:00,1.9814,1.9818,1.98035,1.98135,300400000.0
2009-02-23 15:20:00,1.98135,1.98235,1.98055,1.98135,261200000.0
2009-02-23 15:21:00,1.98145,1.98175,1.9804,1.9805,244200000.0
2009-02-23 15:22:00,1.98055,1.9815,1.98015,1.9815,151600000.0
2009-02-23 15:23:00,1.9815,1.9823,1.9809,1.98215,150400000.0
2009-02-23 15:24:00,1.98225,1.98445,1.98225,1.98335,245200000.0
2009-02-23 15:25:00,1.98335,1.9837,1.9824,1.9826,251400000.0
2009-02-23 15:26:00,1.9826,1.98305,1.9812,1.98135,274400000.0
2009-02-23 15:27:00,1.9815,1.9815,1.98015,1.9803,234000000.0
2009-02-23 15:28:00,1.98045,1.9829,1.98045,1.9828,162000000.0
2009-02-23 15:29:00,1.9828,1.9828,1.9819,1.9823,113000000.0
2009-02-23 15:30:00,1.9824,1.98325,1.9816,1.98325,209200000.0
2009-02-23 15:31:00,1.9834,1.9835,1.9821,1.9821,239000000.0
2009-02-23 15:32:00,1.9821,1.98235,1.9817,1.98185,198000000.0
2009-02-23 15:33:00,1.9819,1.98195,1.9811,1.9815,242400000.0
2009-02-23 15:34:00,1.98165,1.98195,1.9809,1.98095,227200000.0
2009-02-23 15:35:00,1.98095,1.98155,1.9806,1.9809,224800000.0
2009-02-23 15:36:00,1.9809,1.98265,1.9804,1.98265,245000000.0
2009-02-23 15:37:00,1.98265,1.98295,1.98125,1.9817,212800000.0
2009-02-23 15:38:00,1.9818,1.9818,1.98005,1.9803,226600000.0
2009-02-23 15:39:00,1.98025,1.9819,1.98025,1.98185,243400000.0
2009-02-23 15:40:00,1.982,1.98265,1.9804,1.98235,269000000.0
2009-02-23 15:41:00,1.98225,1.9829,1.9816,1.98275,255000000.0
2009-02-23 15:42:00,1.98275,1.984,1.98265,1.9837,244800000.0
2009-02-23 15:43:00,1.9837,1.9847,1.9829,1.983,281600000.0
2009-02-23 15:44:00,1.98315,1.9832,1.98175,1.98215,208200000.0
2009-02-23 15:45:00,1.98235,1.98325,1.9819,1.9828,201000000.0
2009-02-23 15:46:00,1.98295,1.98365,1.98205,1.9824,212200000.0
2009-02-23 15:47:00,1.9826,1.98305,1.9806,1.98095,198800000.0
2009-02-23 15:48:00,1.981,1.9811,1.97795,1.9786,342000000.0
2009-02-23 15:49:00,1.9786,1.98045,1.9786,1.9793,224000000.0
2009-02-23 15:50:00,1.9792,1.98005,1.97895,1.97895,168800000.0
2009-02-23 15:51:00,1.979,1.9795,1.9789,1.9791,135600000.0
2009-02-23 15:52:00,1.979,1.9799,1.9789,1.979,198000000.0
2009-02-23 15:53:00,1.9791,1.9796,1.97895,1.97945,188800000.0
2009-02-23 15:54:00,1.97945,1.9807,1.9791,1.9804,210400000.0
2009-02-23 15:55:00,1.9804,1.98145,1.97985,1.9814,190800000.0
2009-02-23 15:56:00,1.98135,1.98275,1.9799,1.98275,183600000.0
2009-02-23 15:57:00,1.98275,1.98315,1.9817,1.9822,208800000.0
2009-02-23 15:58:00,1.98175,1.98265,1.98105,1.98215,221200000.0
2009-02-23 15:59:00,1.98205,1.98375,1.98115,1.98305,254800000.0
2009-02-23 16:00:00,1.98295,1.9839,1.9823,1.98305,266800000.0
2009-02-23 16:01:00,1.983,1.98455,1.983,1.98445,286200000.0
2009-02-23 16:02:00,1.98445,1.98445,1.98235,1.98275,270000000.0
2009-02-23 16:03:00,1.9829,1.9836,1.9826,1.98335,158400000.0
2009-02-23 16:04:00,1.98345,1.98395,1.98305,1.9839,201600000.0
2009-02-23 16:05:00,1.9839,1.98395,1.9831,1.9836,124600000.0
2009-02-23 16:06:00,1.98365,1.98385,1.9833,1.9836,210800000.0
2009-02-23 16:07:00,1.98365,1.984,1.983,1.9836,202600000.0
2009-02-23 16:08:00,1.9837,1.9843,1.9829,1.98335,286000000.0
2009-02-23 16:09:00,1.9833,1.9839,1.9827,1.9836,171200000.0
2009-02-23 16:10:00,1.9838,1.9839,1.98315,1.9833,217200000.0
2009-02-23 16:11:00,1.9833,1.9838,1.9829,1.98315,206400000.0
2009-02-23 16:12:00,1.98315,1.98315,1.98255,1.9828,149600000.0
2009-02-23 16:13:00,1.9828,1.9829,1.98155,1.98165,234200000.0
2009-02-23 16:14:00,1.98165,1.98165,1.9805,1.98065,218400000.0
2009-02-23 16:15:00,1.98065,1.9811,1.9803,1.98045,193800000.0
2009-02-23 16:16:00,1.9803,1.98085,1.97885,1.97945,295400000.0
2009-02-23 16:17:00,1.97945,1.98045,1.97935,1.9797,203800000.0
2009-02-23 16:18:00,1.97965,1.97985,1.97955,1.97985,145200000.0
2009-02-23 16:19:00,1.97975,1.97985,1.97905,1.9791,174000000.0
2009-02-23 16:20:00,1.9791,1.9795,1.9788,1.979,138600000.0
2009-02-23 16:21:00,1.979,1.979,1.9775,1.9781,108600000.0
2009-02-23 16:22:00,1.97835,1.979,1.97755,1.97785,224000000.0
2009-02-23 16:23:00,1.9781,1.97885,1.9773,1.9776,224000000.0
2009-02-23 16:24:00,1.9775,1.978,1.9768,1.97685,200400000.0
2009-02-23 16:25:00,1.97685,1.9786,1.9766,1.978,252600000.0
2009-02-23 16:26:00,1.9781,1.9781,1.97735,1.97785,157600000.0
2009-02-23 16:27:00,1.97795,1.9781,1.97735,1.9778,192000000.0
2009-02-23 16:28:00,1.9778,1.97825,1.97755,1.97785,132800000.0
2009-02-23 16:29:00,1.9777,1.97795,1.977,1.9777,156800000.0
2009-02-23 16:30:00,1.9775,1.9783,1.97685,1.9782,283200000.0
2009-02-23 16:31:00,1.9784,1.97905,1.97715,1.97755,208200000.0
2009-02-23 16:32:00,1.9777,1.9784,1.97685,1.9773,226000000.0
2009-02-23 16:33:00,1.9774,1.9778,1.97625,1.9764,229800000.0
2009-02-23 16:34:00,1.9765,1.97765,1.9761,1.9774,254600000.0
2009-02-23 16:35:00,1.9774,1.98005,1.9774,1.97965,273600000.0
2009-02-23 16:36:00,1.97955,1.9797,1.9772,1.9787,229600000.0
2009-02-23 16:37:00,1.9788,1.9797,1.97755,1.978,252600000.0
2009-02-23 16:38:00,1.97825,1.9783,1.9755,1.97665,279600000.0
2009-02-23 16:39:00,1.9766,1.97765,1.97645,1.97645,288800000.0
2009-02-23 16:40:00,1.9766,1.97755,1.97595,1.9769,225600000.0
2009-02-23 16:41:00,1.9768,1.97825,1.97675,1.9773,248400000.0
2009-02-23 16:42:00,1.9774,1.9785,1.9769,1.97815,176400000.0
2009-02-23 16:43:00,1.9783,1.97835,1.97705,1.9775,214800000.0
2009-02-23 16:44:00,1.9775,1.9789,1.9773,1.97735,264200000.0
2009-02-23 16:45:00,1.9775,1.9778,1.97725,1.9776,147600000.0
2009-02-23 16:46:00,1.9776,1.9777,1.9765,1.9768,142400000.0
2009-02-23 16:47:00,1.97695,1.97805,1.9766,1.9778,189800000.0
2009-02-23 16:48:00,1.9778,1.97825,1.97645,1.97825,225400000.0
2009-02-23 16:49:00,1.9781,1.9796,1.97805,1.9796,236400000.0
2009-02-23 16:50:00,1.97975,1.98055,1.9784,1.97855,241600000.0
2009-02-23 16:51:00,1.97835,1.9798,1.9782,1.9788,204400000.0
2009-02-23 16:52:00,1.9789,1.98025,1.9787,1.9793,218200000.0
2009-02-23 16:53:00,1.97925,1.98025,1.9787,1.97955,210400000.0
2009-02-23 16:54:00,1.97975,1.97995,1.97905,1.97985,185200000.0
2009-02-23 16:55:00,1.98005,1.98025,1.97855,1.98015,186600000.0
2009-02-23 16:56:00,1.9801,1.98025,1.9783,1.97845,164400000.0
2009-02-23 16:57:00,1.97865,1.97865,1.97765,1.97855,195600000.0
2009-02-23 16:58:00,1.9785,1.9792,1.97805,1.979,218800000.0
2009-02-23 16:59:00,1.9789,1.9805,1.9789,1.97905,176400000.0
2009-02-23 17:00:00,1.9793,1.97985,1.9789,1.9793,257200000.0
2009-02-23 17:01:00,1.97945,1.9797,1.9783,1.9791,219800000.0
2009-02-23 17:02:00,1.97905,1.9812,1.97885,1.98035,214800000.0
2009-02-23 17:03:00,1.98035,1.98055,1.97865,1.97865,231800000.0
2009-02-23 17:04:00,1.97975,1.98105,1.97885,1.9798,266400000.0
2009-02-23 17:05:00,1.9798,1.9802,1.9782,1.9788,274200000.0
2009-02-23 17:06:00,1.97865,1.9794,1.97745,1.97745,277400000.0
2009-02-23 17:07:00,1.97755,1.9784,1.9771,1.97775,247400000.0
2009-02-23 17:08:00,1.97775,1.9796,1.9776,1.9793,223400000.0
2009-02-23 17:09:00,1.97925,1.97925,1.97735,1.97905,248000000.0
2009-02-23 17:10:00,1.97915,1.97925,1.97815,1.97885,223400000.0
2009-02-23 17:11:00,1.97905,1.97965,1.97825,1.9784,219800000.0
2009-02-23 17:12:00,1.9784,1.97975,1.9783,1.97925,234200000.0
2009-02-23 17:13:00,1.9792,1.9808,1.9792,1.9804,296000000.0
2009-02-23 17:14:00,1.9803,1.98055,1.97945,1.97995,241400000.0
2009-02-23 17:15:00,1.98005,1.98135,1.97985,1.97985,201200000.0
2009-02-23 17:16:00,1.98,1.98095,1.97945,1.98075,212200000.0
2009-02-23 17:17:00,1.9807,1.98125,1.98,1.98055,181000000.0
2009-02-23 17:18:00,1.9807,1.98085,1.97945,1.9796,234600000.0
2009-02-23 17:19:00,1.9797,1.9797,1.9776,1.9777,213400000.0
2009-02-23 17:20:00,1.97775,1.9782,1.97675,1.97765,201400000.0
2009-02-23 17:21:00,1.9777,1.97775,1.97675,1.9773,236200000.0
2009-02-23 17:22:00,1.9775,1.9784,1.97715,1.97715,194400000.0
2009-02-23 17:23:00,1.97715,1.978,1.97685,1.97785,250400000.0
2009-02-23 17:24:00,1.97805,1.9785,1.97635,1.97685,252500000.0
2009-02-23 17:25:00,1.977,1.9775,1.9765,1.97675,221600000.0
2009-02-23 17:26:00,1.97665,1.97765,1.97645,1.9771,223600000.0
2009-02-23 17:27:00,1.9772,1.9779,1.9767,1.9776,201600000.0
2009-02-23 17:28:00,1.9777,1.9792,1.97735,1.97845,248000000.0
2009-02-23 17:29:00,1.97825,1.9787,1.97785,1.97825,207600000.0
2009-02-23 17:30:00,1.97825,1.97865,1.9775,1.97865,289200000.0
2009-02-23 17:31:00,1.97825,1.9787,1.978,1.9781,163800000.0
2009-02-23 17:32:00,1.97805,1.97855,1.977,1.97705,187600000.0
2009-02-23 17:33:00,1.97705,1.97765,1.97665,1.977,210400000.0
2009-02-23 17:34:00,1.97695,1.97755,1.97575,1.97605,250600000.0
2009-02-23 17:35:00,1.97565,1.97665,1.9751,1.97555,289600000.0
2009-02-23 17:36:00,1.9756,1.9774,1.9749,1.9766,296800000.0
2009-02-23 17:37:00,1.97665,1.97785,1.97585,1.9759,291600000.0
2009-02-23 17:38:00,1.97595,1.9777,1.97585,1.97745,248800000.0
2009-02-23 17:39:00,1.9776,1.9782,1.97715,1.97765,231200000.0
2009-02-23 17:40:00,1.97775,1.97805,1.97615,1.97635,237800000.0
2009-02-23 17:41:00,1.97635,1.9768,1.9756,1.97675,259200000.0
2009-02-23 17:42:00,1.97675,1.9771,1.97515,1.9759,294800000.0
2009-02-23 17:43:00,1.9762,1.9767,1.9754,1.97575,270800000.0
2009-02-23 17:44:00,1.9758,1.97675,1.97555,1.97655,227800000.0
2009-02-23 17:45:00,1.97645,1.97725,1.97545,1.976,284400000.0
2009-02-23 17:46:00,1.976,1.9767,1.9754,1.9754,215600000.0
2009-02-23 17:47:00,1.9754,1.9759,1.9751,1.9757,188400000.0
2009-02-23 17:48:00,1.9756,1.97695,1.9753,1.976,256200000.0
2009-02-23 17:49:00,1.97595,1.97635,1.97545,1.9756,184400000.0
2009-02-23 17:50:00,1.97555,1.97575,1.9749,1.9751,218400000.0
2009-02-23 17:51:00,1.97505,1.9768,1.9749,1.9762,228600000.0
2009-02-23 17:52:00,1.9762,1.9776,1.9759,1.97725,185800000.0
2009-02-23 17:53:00,1.9773,1.97895,1.97685,1.977,218200000.0
2009-02-23 17:54:00,1.9769,1.9778,1.97635,1.9771,180000000.0
2009-02-23 17:55:00,1.9771,1.97775,1.9767,1.9776,177400000.0
2009-02-23 17:56:00,1.97765,1.9792,1.9776,1.97915,193000000.0
2009-02-23 17:57:00,1.97895,1.9793,1.97825,1.97825,124200000.0
2009-02-23 17:58:00,1.9782,1.979,1.9778,1.9782,229200000.0
2009-02-23 17:59:00,1.97835,1.97855,1.9762,1.97795,267000000.0
2009-02-23 18:00:00,1.9781,1.97825,1.97525,1.977,232200000.0
2009-02-23 18:01:00,1.97715,1.97785,1.97655,1.97725,204000000.0
2009-02-23 18:02:00,1.9772,1.9779,1.9771,1.97735,180000000.0
2009-02-23 18:03:00,1.97725,1.9781,1.97685,1.9777,168000000.0
2009-02-23 18:04:00,1.97785,1.9787,1.97705,1.9777,181800000.0
2009-02-23 18:05:00,1.9777,1.9784,1.97645,1.97765,239800000.0
2009-02-23 18:06:00,1.9777,1.9783,1.97695,1.9775,149400000.0
2009-02-23 18:07:00,1.97765,1.97855,1.97765,1.9782,130400000.0
2009-02-23 18:08:00,1.978,1.97855,1.9771,1.9778,167400000.0
2009-02-23 18:09:00,1.97785,1.9781,1.9773,1.9775,163400000.0
2009-02-23 18:10:00,1.97745,1.97805,1.9774,1.97785,154800000.0
2009-02-23 18:11:00,1.9777,1.9777,1.97675,1.9769,93000000.0
2009-02-23 18:12:00,1.9768,1.9773,1.97655,1.9772,132800000.0
2009-02-23 18:13:00,1.97725,1.9776,1.97625,1.9769,222400000.0
2009-02-23 18:14:00,1.97685,1.97825,1.9767,1.97795,143000000.0
2009-02-23 18:15:00,1.97845,1.97905,1.9778,1.9785,170000000.0
2009-02-23 18:16:00,1.9784,1.9792,1.977,1.9774,166400000.0
2009-02-23 18:17:00,1.97755,1.97755,1.97625,1.97695,144200000.0
2009-02-23 18:18:00,1.9772,1.97725,1.97655,1.97655,122400000.0
2009-02-23 18:19:00,1.9767,1.978,1.97625,1.9764,181600000.0
2009-02-23 18:20:00,1.97635,1.9771,1.97635,1.97685,104600000.0
2009-02-23 18:21:00,1.97695,1.97725,1.97635,1.9768,161600000.0
2009-02-23 18:22:00,1.97685,1.97695,1.97575,1.97595,100800000.0
2009-02-23 18:23:00,1.97585,1.9773,1.97555,1.97645,156000000.0
2009-02-23 18:24:00,1.97655,1.9769,1.97625,1.97625,89600000.0
2009-02-23 18:25:00,1.9761,1.9765,1.9759,1.97605,146400000.0
2009-02-23 18:26:00,1.97595,1.97665,1.9743,1.9744,141600000.0
2009-02-23 18:27:00,1.97455,1.97615,1.9744,1.9755,229200000.0
2009-02-23 18:28:00,1.97555,1.9757,1.975,1.9754,95200000.0
2009-02-23 18:29:00,1.9754,1.97585,1.9747,1.9754,152200000.0
2009-02-23 18:30:00,1.97525,1.97555,1.9747,1.9755,124000000.0
2009-02-23 18:31:00,1.97545,1.97645,1.9753,1.97595,241600000.0
2009-02-23 18:32:00,1.97595,1.9762,1.9749,1.97545,181600000.0
2009-02-23 18:33:00,1.9755,1.97605,1.97435,1.9748,213600000.0
2009-02-23 18:34:00,1.975,1.97605,1.97455,1.9757,178600000.0
2009-02-23 18:35:00,1.9753,1.9756,1.9747,1.975,184000000.0
2009-02-23 18:36:00,1.97485,1.97615,1.9748,1.97605,96000000.0
2009-02-23 18:37:00,1.9761,1.9762,1.9743,1.9743,184000000.0
2009-02-23 18:38:00,1.97415,1.9752,1.97415,1.97465,169600000.0
2009-02-23 18:39:00,1.9745,1.97475,1.97345,1.97375,155200000.0
2009-02-23 18:40:00,1.9736,1.9748,1.9736,1.97445,99200000.0
2009-02-23 18:41:00,1.9744,1.9757,1.97415,1.97545,100800000.0
2009-02-23 18:42:00,1.9754,1.9754,1.9737,1.975,114600000.0
2009-02-23 18:43:00,1.975,1.97515,1.97495,1.975,59800000.0
2009-02-23 18:44:00,1.975,1.97515,1.9744,1.9746,141200000.0
2009-02-23 18:45:00,1.9747,1.97475,1.97315,1.9736,169200000.0
2009-02-23 18:46:00,1.97355,1.97555,1.97355,1.975,161800000.0
2009-02-23 18:47:00,1.9751,1.97625,1.975,1.97625,132000000.0
2009-02-23 18:48:00,1.9764,1.97745,1.9756,1.97715,122600000.0
2009-02-23 18:49:00,1.9772,1.97765,1.9766,1.97755,140200000.0
2009-02-23 18:50:00,1.97735,1.97805,1.9771,1.97735,137600000.0
2009-02-23 18:51:00,1.97735,1.9777,1.9763,1.97695,173000000.0
2009-02-23 18:52:00,1.9769,1.9777,1.9766,1.97745,161800000.0
2009-02-23 18:53:00,1.9775,1.97865,1.9773,1.9786,192400000.0
2009-02-23 18:54:00,1.9786,1.97905,1.9781,1.97845,161000000.0
2009-02-23 18:55:00,1.97865,1.97865,1.9776,1.9786,119200000.0
2009-02-23 18:56:00,1.9785,1.9802,1.97845,1.9789,170600000.0
2009-02-23 18:57:00,1.97905,1.97955,1.97785,1.97795,157600000.0
2009-02-23 18:58:00,1.97795,1.9781,1.9758,1.9763,156600000.0
2009-02-23 18:59:00,1.97625,1.97645,1.97425,1.97445,150000000.0
2009-02-23 19:00:00,1.97445,1.9765,1.9744,1.97635,165600000.0
2009-02-23 19:01:00,1.9765,1.97715,1.97505,1.97535,154800000.0
2009-02-23 19:02:00,1.97555,1.9756,1.975,1.9756,100800000.0
2009-02-23 19:03:00,1.97545,1.97565,1.9747,1.97485,136800000.0
2009-02-23 19:04:00,1.97505,1.97665,1.97495,1.97645,188000000.0
2009-02-23 19:05:00,1.97655,1.9768,1.97595,1.9765,84800000.0
2009-02-23 19:06:00,1.97635,1.9775,1.97555,1.97715,132000000.0
2009-02-23 19:07:00,1.9772,1.9775,1.9767,1.97725,153200000.0
2009-02-23 19:08:00,1.97715,1.97715,1.97575,1.97595,70000000.0
2009-02-23 19:09:00,1.97635,1.97665,1.975,1.975,119200000.0
2009-02-23 19:10:00,1.9751,1.9755,1.9738,1.97425,80400000.0
2009-02-23 19:11:00,1.97415,1.9748,1.9731,1.97435,167200000.0
2009-02-23 19:12:00,1.97445,1.9748,1.9738,1.9743,100000000.0
2009-02-23 19:13:00,1.97395,1.97545,1.97375,1.97505,120200000.0
2009-02-23 19:14:00,1.97515,1.9762,1.97455,1.975,140200000.0
2009-02-23 19:15:00,1.97505,1.97575,1.97335,1.9742,192600000.0
2009-02-23 19:16:00,1.9741,1.97475,1.9739,1.97405,171400000.0
2009-02-23 19:17:00,1.974,1.975,1.97345,1.9749,163200000.0
2009-02-23 19:18:00,1.97475,1.9758,1.97445,1.9751,220000000.0
2009-02-23 19:19:00,1.9747,1.9755,1.9739,1.9743,199600000.0
2009-02-23 19:20:00,1.97425,1.97535,1.9742,1.97495,143200000.0
2009-02-23 19:21:00,1.97495,1.97495,1.97425,1.97445,142400000.0
2009-02-23 19:22:00,1.9744,1.97565,1.97405,1.9748,134400000.0
2009-02-23 19:23:00,1.97475,1.9752,1.97445,1.975,132800000.0
2009-02-23 19:24:00,1.975,1.97535,1.9745,1.97495,153600000.0
2009-02-23 19:25:00,1.9751,1.97525,1.97465,1.9747,141600000.0
2009-02-23 19:26:00,1.9748,1.97495,1.9745,1.9747,84000000.0
2009-02-23 19:27:00,1.97465,1.975,1.97465,1.9748,43200000.0
2009-02-23 19:28:00,1.97485,1.97495,1.9744,1.97465,102400000.0
2009-02-23 19:29:00,1.97455,1.97485,1.974,1.97425,97600000.0
2009-02-23 19:30:00,1.97435,1.9747,1.97375,1.97405,98400000.0
2009-02-23 19:31:00,1.9742,1.9746,1.9734,1.97365,144800000.0
2009-02-23 19:32:00,1.97355,1.9752,1.9734,1.9744,161800000.0
2009-02-23 19:33:00,1.97435,1.97475,1.9741,1.97465,58600000.0
2009-02-23 19:34:00,1.9747,1.9747,1.97345,1.9735,90400000.0
2009-02-23 19:35:00,1.9736,1.97475,1.97345,1.97445,105600000.0
2009-02-23 19:36:00,1.9746,1.97505,1.9744,1.975,120000000.0
2009-02-23 19:37:00,1.9749,1.975,1.9737,1.9737,167200000.0
2009-02-23 19:38:00,1.97385,1.976,1.9736,1.9759,170400000.0
2009-02-23 19:39:00,1.97605,1.9764,1.97545,1.97635,72000000.0
2009-02-23 19:40:00,1.97615,1.97835,1.97605,1.9775,123200000.0
2009-02-23 19:41:00,1.97755,1.9779,1.97645,1.97675,105000000.0
2009-02-23 19:42:00,1.97665,1.97845,1.97665,1.97755,179600000.0
2009-02-23 19:43:00,1.9776,1.978,1.97695,1.978,100800000.0
2009-02-23 19:44:00,1.9779,1.97855,1.9772,1.9779,92200000.0
2009-02-23 19:45:00,1.97765,1.9781,1.97575,1.97575,84800000.0
2009-02-23 19:46:00,1.9757,1.9783,1.97525,1.97675,124800000.0
2009-02-23 19:47:00,1.97685,1.9778,1.97685,1.97765,105600000.0
2009-02-23 19:48:00,1.9773,1.979,1.9773,1.97835,145600000.0
2009-02-23 19:49:00,1.9782,1.97905,1.97745,1.97755,206800000.0
2009-02-23 19:50:00,1.97755,1.97805,1.9765,1.9774,100200000.0
2009-02-23 19:51:00,1.97735,1.9783,1.97735,1.97825,76800000.0
2009-02-23 19:52:00,1.97845,1.97915,1.97845,1.97865,64800000.0
2009-02-23 19:53:00,1.97875,1.97875,1.97815,1.9784,77600000.0
2009-02-23 19:54:00,1.9785,1.97885,1.9783,1.9787,99200000.0
2009-02-23 19:55:00,1.9787,1.9795,1.9785,1.97925,98400000.0
2009-02-23 19:56:00,1.9794,1.97985,1.97915,1.9794,132400000.0
2009-02-23 19:57:00,1.9793,1.9794,1.97805,1.97815,96000000.0
2009-02-23 19:58:00,1.9782,1.97825,1.97785,1.97815,59200000.0
2009-02-23 19:59:00,1.97825,1.9785,1.97785,1.9783,99400000.0
2009-02-23 20:00:00,1.9783,1.98015,1.9783,1.9795,120800000.0
2009-02-23 20:01:00,1.9797,1.9811,1.97915,1.9803,117000000.0
2009-02-23 20:02:00,1.9804,1.9805,1.9788,1.9791,192000000.0
2009-02-23 20:03:00,1.979,1.9791,1.97815,1.97815,68200000.0
2009-02-23 20:04:00,1.97815,1.97895,1.978,1.97865,101800000.0
2009-02-23 20:05:00,1.9786,1.9792,1.97675,1.97775,190000000.0
2009-02-23 20:06:00,1.9778,1.97875,1.9777,1.97805,129600000.0
2009-02-23 20:07:00,1.97805,1.97815,1.97675,1.97685,102400000.0
2009-02-23 20:08:00,1.9768,1.977,1.9764,1.97695,96800000.0
2009-02-23 20:09:00,1.9769,1.9772,1.9768,1.97705,40400000.0
2009-02-23 20:10:00,1.9771,1.9779,1.97705,1.97715,115800000.0
2009-02-23 20:11:00,1.97715,1.978,1.9764,1.97745,94000000.0
2009-02-23 20:12:00,1.97755,1.9776,1.9772,1.9773,104000000.0
2009-02-23 20:13:00,1.97715,1.9778,1.97685,1.9778,78400000.0
2009-02-23 20:14:00,1.9778,1.97795,1.97665,1.9768,95600000.0
2009-02-23 20:15:00,1.9768,1.9783,1.9768,1.9773,162400000.0
2009-02-23 20:16:00,1.97765,1.97765,1.97655,1.97655,112800000.0
2009-02-23 20:17:00,1.97665,1.97675,1.9753,1.9759,199800000.0
2009-02-23 20:18:00,1.9759,1.977,1.97555,1.977,89000000.0
2009-02-23 20:19:00,1.97685,1.9779,1.97675,1.97765,66400000.0
2009-02-23 20:20:00,1.9775,1.9788,1.97745,1.9782,137000000.0
2009-02-23 20:21:00,1.9782,1.97825,1.9773,1.9778,106400000.0
2009-02-23 20:22:00,1.9778,1.9781,1.9772,1.9778,122400000.0
2009-02-23 20:23:00,1.9778,1.978,1.9769,1.9771,116000000.0
2009-02-23 20:24:00,1.9771,1.9771,1.9756,1.9762,114400000.0
2009-02-23 20:25:00,1.97645,1.9777,1.9763,1.9763,156800000.0
2009-02-23 20:26:00,1.9763,1.9769,1.976,1.97685,55200000.0
2009-02-23 20:27:00,1.977,1.9774,1.977,1.97715,74400000.0
2009-02-23 20:28:00,1.977,1.9774,1.9761,1.9761,78800000.0
2009-02-23 20:29:00,1.9762,1.97715,1.9758,1.97695,113600000.0
2009-02-23 20:30:00,1.97655,1.97685,1.975,1.97565,160000000.0
2009-02-23 20:31:00,1.97555,1.9765,1.97515,1.9764,98400000.0
2009-02-23 20:32:00,1.9765,1.9765,1.9757,1.97615,186400000.0
2009-02-23 20:33:00,1.9763,1.97715,1.97615,1.9771,150400000.0
2009-02-23 20:34:00,1.97705,1.97715,1.9767,1.977,60000000.0
2009-02-23 20:35:00,1.977,1.9778,1.97685,1.9773,194400000.0
2009-02-23 20:36:00,1.977,1.97735,1.97675,1.9771,126400000.0
2009-02-23 20:37:00,1.9772,1.9774,1.9758,1.9759,115200000.0
2009-02-23 20:38:00,1.9758,1.97625,1.97565,1.97625,67200000.0
2009-02-23 20:39:00,1.97635,1.97655,1.9762,1.9764,141600000.0
2009-02-23 20:40:00,1.97645,1.9767,1.9743,1.97525,140200000.0
2009-02-23 20:41:00,1.97525,1.97595,1.9752,1.97555,93600000.0
2009-02-23 20:42:00,1.97555,1.976,1.9751,1.9751,138400000.0
2009-02-23 20:43:00,1.9751,1.976,1.9747,1.9757,141600000.0
2009-02-23 20:44:00,1.9757,1.9758,1.97455,1.97455,139400000.0
2009-02-23 20:45:00,1.97455,1.97465,1.9736,1.97415,230400000.0
2009-02-23 20:46:00,1.97415,1.9743,1.97375,1.97385,98400000.0
2009-02-23 20:47:00,1.9735,1.9747,1.97295,1.97465,143200000.0
2009-02-23 20:48:00,1.97465,1.9748,1.97375,1.97385,124000000.0
2009-02-23 20:49:00,1.97385,1.9742,1.97325,1.97335,115400000.0
2009-02-23 20:50:00,1.9734,1.9737,1.97285,1.9733,165600000.0
2009-02-23 20:51:00,1.97315,1.9732,1.97145,1.972,256200000.0
2009-02-23 20:52:00,1.97195,1.97355,1.97135,1.9735,168800000.0
2009-02-23 20:53:00,1.97355,1.97425,1.97355,1.9741,91200000.0
2009-02-23 20:54:00,1.974,1.9743,1.973,1.9732,79200000.0
2009-02-23 20:55:00,1.9733,1.97465,1.9733,1.9742,142000000.0
2009-02-23 20:56:00,1.9738,1.97415,1.97265,1.97295,75200000.0
2009-02-23 20:57:00,1.97315,1.9743,1.97315,1.9739,84000000.0
2009-02-23 20:58:00,1.974,1.974,1.973,1.97395,85600000.0
2009-02-23 20:59:00,1.97395,1.9749,1.97395,1.97485,89000000.0
2009-02-23 21:00:00,1.97465,1.97555,1.97415,1.9749,158400000.0
2009-02-23 21:01:00,1.975,1.97505,1.97275,1.9734,155200000.0
2009-02-23 21:02:00,1.9737,1.97445,1.9737,1.9741,103200000.0
2009-02-23 21:03:00,1.974,1.9745,1.97335,1.97395,129600000.0
2009-02-23 21:04:00,1.974,1.97415,1.97295,1.9741,96200000.0
2009-02-23 21:05:00,1.97425,1.97425,1.97375,1.97405,76800000.0
2009-02-23 21:06:00,1.9741,1.97415,1.9732,1.9734,100800000.0
2009-02-23 21:07:00,1.97335,1.97355,1.97265,1.97285,132800000.0
2009-02-23 21:08:00,1.9729,1.9748,1.97285,1.97475,103200000.0
2009-02-23 21:09:00,1.9748,1.97575,1.9748,1.97575,106400000.0
2009-02-23 21:10:00,1.9759,1.9759,1.975,1.97515,132000000.0
2009-02-23 21:11:00,1.9755,1.9756,1.9748,1.9752,80800000.0
2009-02-23 21:12:00,1.97505,1.9757,1.97495,1.97535,115200000.0
2009-02-23 21:13:00,1.97535,1.9754,1.9744,1.9749,105000000.0
2009-02-23 21:14:00,1.97495,1.97565,1.97495,1.97525,66400000.0
2009-02-23 21:15:00,1.97525,1.97585,1.97515,1.97545,104800000.0
2009-02-23 21:16:00,1.9755,1.9765,1.97525,1.97595,147200000.0
2009-02-23 21:17:00,1.97585,1.97645,1.975,1.9752,102400000.0
2009-02-23 21:18:00,1.97515,1.9758,1.97275,1.9732,113600000.0
2009-02-23 21:19:00,1.97335,1.97425,1.9732,1.97415,133000000.0
2009-02-23 21:20:00,1.9744,1.9747,1.9739,1.9747,88800000.0
2009-02-23 21:21:00,1.97465,1.97465,1.9733,1.97345,109000000.0
2009-02-23 21:22:00,1.97345,1.9735,1.9731,1.97345,68800000.0
2009-02-23 21:23:00,1.97335,1.9748,1.97285,1.97305,125200000.0
2009-02-23 21:24:00,1.97305,1.97435,1.97305,1.9736,90400000.0
2009-02-23 21:25:00,1.97365,1.97395,1.9728,1.97335,90400000.0
2009-02-23 21:26:00,1.97325,1.9736,1.97235,1.9726,117600000.0
2009-02-23 21:27:00,1.9727,1.9731,1.9725,1.97265,92000000.0
2009-02-23 21:28:00,1.9726,1.9734,1.97255,1.9731,124000000.0
2009-02-23 21:29:00,1.97325,1.9738,1.9732,1.97365,60000000.0
2009-02-23 21:30:00,1.97365,1.97365,1.97235,1.97235,120800000.0
2009-02-23 21:31:00,1.97225,1.97355,1.97165,1.9735,137600000.0
2009-02-23 21:32:00,1.97355,1.97425,1.9723,1.9733,174800000.0
2009-02-23 21:33:00,1.9734,1.974,1.9719,1.97265,178600000.0
2009-02-23 21:34:00,1.97265,1.97355,1.97255,1.9729,114800000.0
2009-02-23 21:35:00,1.973,1.97355,1.9729,1.9731,74400000.0
2009-02-23 21:36:00,1.97315,1.9739,1.97315,1.9736,87400000.0
2009-02-23 21:37:00,1.9735,1.97375,1.9733,1.9736,88000000.0
2009-02-23 21:38:00,1.9735,1.9738,1.973,1.9733,110600000.0
2009-02-23 21:39:00,1.97335,1.97435,1.97335,1.97355,90400000.0
2009-02-23 21:40:00,1.9736,1.97415,1.97355,1.9738,72000000.0
2009-02-23 21:41:00,1.9739,1.97415,1.9736,1.9737,88800000.0
2009-02-23 21:42:00,1.97365,1.9754,1.9735,1.97535,160800000.0
2009-02-23 21:43:00,1.97535,1.97675,1.97485,1.97655,150200000.0
2009-02-23 21:44:00,1.9762,1.977,1.9762,1.9766,88000000.0
2009-02-23 21:45:00,1.97675,1.9781,1.9762,1.97715,200600000.0
2009-02-23 21:46:00,1.9774,1.97805,1.97655,1.97685,122600000.0
2009-02-23 21:47:00,1.97695,1.97815,1.97695,1.97755,164200000.0
2009-02-23 21:48:00,1.97735,1.9784,1.97735,1.9782,181400000.0
2009-02-23 21:49:00,1.97825,1.97865,1.97735,1.97735,186400000.0
2009-02-23 21:50:00,1.97735,1.9784,1.97735,1.97775,137200000.0
2009-02-23 21:51:00,1.9779,1.97895,1.9773,1.97895,158000000.0
2009-02-23 21:52:00,1.9789,1.97915,1.9786,1.9787,97600000.0
2009-02-23 21:53:00,1.9787,1.97875,1.97745,1.97815,194600000.0
2009-02-23 21:54:00,1.9782,1.9793,1.97765,1.9793,152800000.0
2009-02-23 21:55:00,1.9794,1.98055,1.9789,1.9801,189800000.0
2009-02-23 21:56:00,1.97975,1.98035,1.97975,1.9799,141600000.0
2009-02-23 21:57:00,1.98005,1.9802,1.9795,1.97975,97600000.0
2009-02-23 21:58:00,1.97985,1.9809,1.97965,1.9806,129200000.0
2009-02-23 21:59:00,1.98075,1.9813,1.9796,1.9798,153000000.0
2009-02-23 22:00:00,1.9797,1.9798,1.97645,1.9776,291200000.0
2009-02-23 22:01:00,1.97805,1.97865,1.97725,1.9784,181600000.0
2009-02-23 22:02:00,1.9783,1.9788,1.9775,1.978,156000000.0
2009-02-23 22:03:00,1.97795,1.9793,1.97795,1.97875,117800000.0
2009-02-23 22:04:00,1.9788,1.979,1.97715,1.97745,136000000.0
2009-02-23 22:05:00,1.9777,1.97815,1.9771,1.9779,158000000.0
2009-02-23 22:06:00,1.97795,1.9785,1.97775,1.9783,123200000.0
2009-02-23 22:07:00,1.9784,1.9787,1.9779,1.9781,93800000.0
2009-02-23 22:08:00,1.97805,1.9785,1.9776,1.97765,65800000.0
2009-02-23 22:09:00,1.9778,1.97835,1.97715,1.978,125800000.0
2009-02-23 22:10:00,1.97795,1.97855,1.9775,1.97795,104000000.0
2009-02-23 22:11:00,1.97805,1.97945,1.97795,1.9791,81600000.0
2009-02-23 22:12:00,1.9791,1.97955,1.97885,1.979,125600000.0
2009-02-23 22:13:00,1.9789,1.9795,1.9788,1.9791,92200000.0
2009-02-23 22:14:00,1.97895,1.97895,1.97785,1.9783,68000000.0
2009-02-23 22:15:00,1.97845,1.97845,1.97825,1.9783,39200000.0
2009-02-23 22:16:00,1.9784,1.9784,1.9767,1.9776,91200000.0
2009-02-23 22:17:00,1.97765,1.97825,1.9774,1.97795,60200000.0
2009-02-23 22:18:00,1.97825,1.9794,1.97825,1.97925,72000000.0
2009-02-23 22:19:00,1.97925,1.97975,1.97915,1.97925,50400000.0
2009-02-23 22:20:00,1.97925,1.98015,1.97925,1.98,68000000.0
2009-02-23 22:21:00,1.98,1.981,1.97955,1.9806,110400000.0
2009-02-23 22:22:00,1.9807,1.98095,1.98055,1.9807,74400000.0
2009-02-23 22:23:00,1.9809,1.98185,1.97945,1.97955,124400000.0
2009-02-23 22:24:00,1.9796,1.9803,1.97845,1.9794,221200000.0
2009-02-23 22:25:00,1.98035,1.98055,1.9798,1.98035,50400000.0
2009-02-23 22:26:00,1.9807,1.98175,1.98055,1.9811,168000000.0
2009-02-23 22:27:00,1.9812,1.9812,1.97995,1.9803,159200000.0
2009-02-23 22:28:00,1.98045,1.98055,1.97885,1.97915,92000000.0
2009-02-23 22:29:00,1.97935,1.97945,1.97795,1.97855,201200000.0
2009-02-23 22:30:00,1.97855,1.97935,1.97805,1.9789,131200000.0
2009-02-23 22:31:00,1.9789,1.97945,1.97805,1.97825,137600000.0
2009-02-23 22:32:00,1.97825,1.9789,1.9775,1.9777,291000000.0
2009-02-23 22:33:00,1.9777,1.9788,1.9775,1.97845,225000000.0
2009-02-23 22:34:00,1.97845,1.97855,1.9769,1.97775,144800000.0
2009-02-23 22:35:00,1.9778,1.9786,1.9776,1.9783,100800000.0
2009-02-23 22:36:00,1.9785,1.9785,1.97775,1.9778,98400000.0
2009-02-23 22:37:00,1.97795,1.9785,1.97755,1.9778,92800000.0
2009-02-23 22:38:00,1.9779,1.9784,1.97755,1.9778,122400000.0
2009-02-23 22:39:00,1.97765,1.978,1.9774,1.9775,79200000.0
2009-02-23 22:40:00,1.9772,1.97815,1.9772,1.9775,71200000.0
2009-02-23 22:41:00,1.97765,1.97785,1.9775,1.9776,24000000.0
2009-02-23 22:42:00,1.97725,1.97755,1.97725,1.9774,26400000.0
2009-02-23 22:43:00,1.9774,1.97765,1.97715,1.97765,28800000.0
2009-02-23 22:44:00,1.9779,1.97925,1.97745,1.9787,243000000.0
2009-02-23 22:45:00,1.9792,1.9799,1.9792,1.9794,84000000.0
2009-02-23 22:46:00,1.97945,1.9812,1.9789,1.9811,84800000.0
2009-02-23 22:47:00,1.98085,1.9811,1.97925,1.98035,308800000.0
2009-02-23 22:48:00,1.9803,1.98185,1.9803,1.98125,183800000.0
2009-02-23 22:49:00,1.9813,1.9817,1.9806,1.9806,156000000.0
2009-02-23 22:50:00,1.9807,1.98075,1.97875,1.9794,256400000.0
2009-02-23 22:51:00,1.9794,1.9808,1.9794,1.9794,149600000.0
2009-02-23 22:52:00,1.9793,1.9809,1.97915,1.9809,207400000.0
2009-02-23 22:53:00,1.98105,1.98135,1.9807,1.9809,109600000.0
2009-02-23 22:54:00,1.98085,1.9812,1.9793,1.98055,145600000.0
2009-02-23 22:55:00,1.9805,1.9806,1.97875,1.97985,155800000.0
2009-02-23 22:56:00,1.9798,1.9817,1.97915,1.98,248000000.0
2009-02-23 22:57:00,1.9802,1.98055,1.97885,1.97915,105000000.0
2009-02-23 22:58:00,1.9791,1.9791,1.9779,1.9783,158000000.0
2009-02-23 22:59:00,1.97875,1.9798,1.97875,1.97935,249800000.0
2009-02-23 23:00:00,1.9794,1.9799,1.97935,1.9798,260800000.0
2009-02-23 23:01:00,1.9798,1.9802,1.9786,1.97995,195000000.0
2009-02-23 23:02:00,1.9798,1.981,1.9798,1.9801,106600000.0
2009-02-23 23:03:00,1.9802,1.98055,1.97915,1.97915,103400000.0
2009-02-23 23:04:00,1.9792,1.9792,1.9785,1.97895,56200000.0
2009-02-23 23:05:00,1.97905,1.9798,1.979,1.97945,71200000.0
2009-02-23 23:06:00,1.9795,1.9795,1.9782,1.9782,126600000.0
2009-02-23 23:07:00,1.9784,1.979,1.9779,1.97825,188400000.0
2009-02-23 23:08:00,1.9782,1.97895,1.9782,1.97865,50000000.0
2009-02-23 23:09:00,1.97895,1.9791,1.9784,1.9785,40400000.0
2009-02-23 23:10:00,1.9785,1.9791,1.97795,1.97855,70800000.0
2009-02-23 23:11:00,1.97855,1.9795,1.97805,1.97805,82000000.0
2009-02-23 23:12:00,1.9784,1.97905,1.9775,1.9777,155800000.0
2009-02-23 23:13:00,1.9777,1.9783,1.9775,1.9782,85200000.0
2009-02-23 23:14:00,1.97815,1.97945,1.97815,1.9793,126200000.0
2009-02-23 23:15:00,1.9794,1.9797,1.9781,1.97855,111400000.0
2009-02-23 23:16:00,1.97865,1.97885,1.97845,1.9788,38000000.0
2009-02-23 23:17:00,1.9791,1.9791,1.97795,1.97895,96400000.0
2009-02-23 23:18:00,1.9786,1.97905,1.9781,1.97835,71200000.0
2009-02-23 23:19:00,1.9784,1.97905,1.97815,1.97835,77200000.0
2009-02-23 23:20:00,1.9784,1.97855,1.9766,1.97795,202000000.0
2009-02-23 23:21:00,1.97845,1.97995,1.9761,1.97755,281000000.0
2009-02-23 23:22:00,1.9777,1.9792,1.9777,1.97825,138400000.0
2009-02-23 23:23:00,1.9784,1.97975,1.9784,1.97855,181600000.0
2009-02-23 23:24:00,1.97855,1.9815,1.97825,1.9807,113400000.0
2009-02-23 23:25:00,1.9806,1.98085,1.98035,1.98085,48000000.0
2009-02-23 23:26:00,1.9811,1.98155,1.9807,1.9807,115000000.0
2009-02-23 23:27:00,1.9806,1.9808,1.98035,1.9806,64800000.0
2009-02-23 23:28:00,1.98065,1.9808,1.98065,1.9808,22800000.0
2009-02-23 23:29:00,1.9809,1.9809,1.9806,1.9806,10400000.0
2009-02-23 23:30:00,1.98065,1.9807,1.9806,1.9807,36000000.0
2009-02-23 23:31:00,1.9806,1.98215,1.9806,1.98205,38400000.0
2009-02-23 23:32:00,1.982,1.9825,1.98165,1.9825,74400000.0
2009-02-23 23:33:00,1.98235,1.9828,1.98085,1.98145,144200000.0
2009-02-23 23:34:00,1.98155,1.98155,1.98055,1.98095,68000000.0
2009-02-23 23:35:00,1.9812,1.9814,1.98085,1.98085,20400000.0
2009-02-23 23:36:00,1.98105,1.98125,1.98055,1.98065,45400000.0
2009-02-23 23:37:00,1.98075,1.98095,1.97995,1.97995,97600000.0
2009-02-23 23:38:00,1.9802,1.98195,1.9801,1.9818,32000000.0
2009-02-23 23:39:00,1.98195,1.98195,1.9801,1.98045,80200000.0
2009-02-23 23:40:00,1.98055,1.98055,1.98015,1.98015,34800000.0
2009-02-23 23:41:00,1.98015,1.9804,1.9797,1.9802,100800000.0
2009-02-23 23:42:00,1.9802,1.9805,1.97975,1.9801,69600000.0
2009-02-23 23:43:00,1.98,1.98035,1.97985,1.97995,27000000.0
2009-02-23 23:44:00,1.9802,1.9805,1.97975,1.98025,38200000.0
2009-02-23 23:45:00,1.9802,1.9805,1.97995,1.9805,50400000.0
2009-02-23 23:46:00,1.98075,1.98075,1.9802,1.98035,13200000.0
2009-02-23 23:47:00,1.98025,1.98025,1.98025,1.98025,2400000.0
2009-02-23 23:48:00,1.98025,1.98025,1.98025,1.98025,14000000.0
2009-02-23 23:49:00,1.98025,1.9804,1.9799,1.98005,28800000.0
2009-02-23 23:50:00,1.9801,1.9801,1.97995,1.98,64800000.0
2009-02-23 23:51:00,1.98,1.98,1.97835,1.9788,106000000.0
2009-02-23 23:52:00,1.9788,1.979,1.9784,1.97845,132000000.0
2009-02-23 23:53:00,1.97845,1.979,1.9768,1.979,75800000.0
2009-02-23 23:54:00,1.97895,1.979,1.97895,1.979,11200000.0
2009-02-23 23:55:00,1.979,1.979,1.9774,1.9784,121700000.0
2009-02-23 23:56:00,1.97825,1.9783,1.97715,1.9782,72000000.0
2009-02-23 23:57:00,1.9782,1.97855,1.9781,1.9784,48000000.0
2009-02-23 23:58:00,1.97775,1.97805,1.97745,1.9775,88400000.0
2009-02-23 23:59:00,1.9774,1.9777,1.9772,1.97745,60800000.0
2009-02-24 00:00:00,1.97745,1.9778,1.97745,1.97775,50000000.0
2009-02-24 00:01:00,1.9778,1.97785,1.97775,1.9778,10000000.0
2009-02-24 00:02:00,1.9777,1.9778,1.97755,1.9776,24800000.0
2009-02-24 00:03:00,1.97765,1.97835,1.9775,1.97835,22800000.0
2009-02-24 00:04:00,1.9785,1.97975,1.9778,1.97825,144000000.0
2009-02-24 00:05:00,1.97835,1.97835,1.97645,1.9773,36400000.0
2009-02-24 00:06:00,1.97665,1.9777,1.97575,1.97665,43600000.0
2009-02-24 00:07:00,1.9772,1.97865,1.9772,1.9775,53200000.0
2009-02-24 00:08:00,1.97755,1.97815,1.97755,1.978,48400000.0
2009-02-24 00:09:00,1.978,1.97895,1.978,1.97885,30400000.0
2009-02-24 00:10:00,1.9789,1.9789,1.97845,1.9787,20000000.0
2009-02-24 00:11:00,1.9788,1.9788,1.9787,1.9788,6000000.0
2009-02-24 00:12:00,1.97825,1.97885,1.97825,1.97835,14800000.0
2009-02-24 00:13:00,1.9791,1.9794,1.9791,1.9794,16000000.0
2009-02-24 00:14:00,1.97935,1.97945,1.9792,1.97945,10800000.0
2009-02-24 00:15:00,1.97945,1.97945,1.97835,1.97835,23600000.0
2009-02-24 00:16:00,1.9785,1.9786,1.9785,1.9786,4800000.0
2009-02-24 00:17:00,1.9786,1.9789,1.9785,1.9787,31600000.0
2009-02-24 00:18:00,1.9788,1.9794,1.9783,1.9788,92400000.0
2009-02-24 00:19:00,1.9789,1.9791,1.97865,1.97905,56200000.0
2009-02-24 00:20:00,1.97905,1.97905,1.9786,1.97865,38400000.0
2009-02-24 00:21:00,1.97875,1.97905,1.97835,1.9786,48800000.0
2009-02-24 00:22:00,1.97885,1.9797,1.9787,1.9793,30000000.0
2009-02-24 00:23:00,1.97925,1.97965,1.9788,1.9788,80000000.0
2009-02-24 00:24:00,1.97905,1.97945,1.97905,1.9794,40400000.0
2009-02-24 00:25:00,1.97965,1.97985,1.97895,1.9794,54000000.0
2009-02-24 00:26:00,1.97935,1.97985,1.979,1.97935,58400000.0
2009-02-24 00:27:00,1.97935,1.97945,1.9792,1.97945,22000000.0
2009-02-24 00:28:00,1.97945,1.97975,1.9789,1.97915,53200000.0
2009-02-24 00:29:00,1.97905,1.97915,1.97845,1.97845,31200000.0
2009-02-24 00:30:00,1.9786,1.97915,1.97845,1.9786,41600000.0
2009-02-24 00:31:00,1.97865,1.97865,1.9785,1.9785,21600000.0
2009-02-24 00:32:00,1.9784,1.9784,1.9784,1.9784,7200000.0
2009-02-24 00:33:00,1.9782,1.97845,1.9778,1.97845,129600000.0
2009-02-24 00:34:00,1.97825,1.97875,1.97765,1.97835,63400000.0
2009-02-24 00:35:00,1.97835,1.9805,1.9782,1.9802,118600000.0
2009-02-24 00:36:00,1.9803,1.9803,1.9797,1.9799,12800000.0
2009-02-24 00:37:00,1.9799,1.9799,1.9786,1.9799,114400000.0
2009-02-24 00:38:00,1.97985,1.98,1.9779,1.97885,184400000.0
2009-02-24 00:39:00,1.97895,1.9792,1.97875,1.9789,72000000.0
2009-02-24 00:40:00,1.9789,1.9791,1.97835,1.9788,46400000.0
2009-02-24 00:41:00,1.9788,1.9789,1.97835,1.9786,63200000.0
2009-02-24 00:42:00,1.97845,1.97875,1.97845,1.9785,44000000.0
2009-02-24 00:43:00,1.9785,1.9788,1.9784,1.9788,82000000.0
2009-02-24 00:44:00,1.9787,1.9791,1.9782,1.9791,64800000.0
2009-02-24 00:45:00,1.97895,1.97965,1.97885,1.9793,182400000.0
2009-02-24 00:46:00,1.97925,1.97925,1.979,1.9791,15600000.0
2009-02-24 00:47:00,1.9792,1.97995,1.979,1.9799,70600000.0
2009-02-24 00:48:00,1.97995,1.9803,1.97935,1.9803,58800000.0
2009-02-24 00:49:00,1.9801,1.9801,1.97855,1.9795,56800000.0
2009-02-24 00:50:00,1.9795,1.97965,1.9776,1.9785,59200000.0
2009-02-24 00:51:00,1.9787,1.9789,1.9785,1.9785,16800000.0
2009-02-24 00:52:00,1.9788,1.9789,1.9788,1.9788,17200000.0
2009-02-24 00:53:00,1.97895,1.9798,1.97895,1.9798,45400000.0
2009-02-24 00:54:00,1.97985,1.97995,1.97985,1.97985,12000000.0
2009-02-24 00:55:00,1.97985,1.97985,1.9789,1.979,40000000.0
2009-02-24 00:56:00,1.979,1.9793,1.97835,1.9784,46800000.0
2009-02-24 00:57:00,1.9787,1.9788,1.9782,1.97835,107600000.0
2009-02-24 00:58:00,1.97845,1.97865,1.97785,1.97845,63600000.0
2009-02-24 00:59:00,1.97845,1.97975,1.9759,1.9788,200600000.0
2009-02-24 01:00:00,1.97845,1.97965,1.97725,1.97895,205000000.0
2009-02-24 01:01:00,1.9789,1.9789,1.977,1.97795,119200000.0
2009-02-24 01:02:00,1.9779,1.9779,1.9764,1.97705,106000000.0
2009-02-24 01:03:00,1.97705,1.9775,1.9764,1.9774,72400000.0
2009-02-24 01:04:00,1.97725,1.9774,1.97665,1.97675,32400000.0
2009-02-24 01:05:00,1.9768,1.97735,1.97635,1.97695,150200000.0
2009-02-24 01:06:00,1.97705,1.97705,1.9767,1.97685,75200000.0
2009-02-24 01:07:00,1.97665,1.9774,1.9764,1.9774,48200000.0
2009-02-24 01:08:00,1.9774,1.9774,1.97715,1.97715,25200000.0
2009-02-24 01:09:00,1.97725,1.978,1.97725,1.97785,57600000.0
2009-02-24 01:10:00,1.97775,1.9782,1.97765,1.97805,72800000.0
2009-02-24 01:11:00,1.97805,1.9785,1.97795,1.97845,49800000.0
2009-02-24 01:12:00,1.97845,1.9787,1.97835,1.9784,100000000.0
2009-02-24 01:13:00,1.97855,1.97855,1.9784,1.9784,21600000.0
2009-02-24 01:14:00,1.9784,1.9784,1.9784,1.9784,2400000.0
2009-02-24 01:15:00,1.97835,1.97845,1.97705,1.9772,117600000.0
2009-02-24 01:16:00,1.9772,1.97755,1.977,1.97745,68200000.0
2009-02-24 01:17:00,1.9776,1.97765,1.97695,1.9773,67800000.0
2009-02-24 01:18:00,1.97715,1.9776,1.97715,1.9776,41000000.0
2009-02-24 01:19:00,1.9778,1.9778,1.97755,1.97755,55600000.0
2009-02-24 01:20:00,1.97755,1.9778,1.97755,1.97755,80400000.0
2009-02-24 01:21:00,1.9776,1.9776,1.9776,1.9776,12000000.0
2009-02-24 01:22:00,1.9776,1.97795,1.97715,1.97765,175000000.0
2009-02-24 01:23:00,1.97755,1.97945,1.9772,1.9787,172200000.0
2009-02-24 01:24:00,1.97885,1.9796,1.97815,1.9785,95000000.0
2009-02-24 01:25:00,1.97765,1.97795,1.97715,1.9776,78600000.0
2009-02-24 01:26:00,1.9777,1.978,1.97725,1.9778,118800000.0
2009-02-24 01:27:00,1.9778,1.97815,1.9775,1.97755,58400000.0
2009-02-24 01:28:00,1.97745,1.97805,1.97725,1.97785,61600000.0
2009-02-24 01:29:00,1.97795,1.979,1.97795,1.97865,46400000.0
2009-02-24 01:30:00,1.9786,1.9793,1.9786,1.9792,36200000.0
2009-02-24 01:31:00,1.97915,1.97945,1.9784,1.97945,58600000.0
2009-02-24 01:32:00,1.9794,1.97945,1.97885,1.97885,21600000.0
2009-02-24 01:33:00,1.9791,1.97975,1.97855,1.97925,69200000.0
2009-02-24 01:34:00,1.97925,1.9804,1.979,1.9804,155600000.0
2009-02-24 01:35:00,1.98005,1.98005,1.9792,1.9793,43600000.0
2009-02-24 01:36:00,1.97925,1.97955,1.97915,1.9795,97200000.0
2009-02-24 01:37:00,1.9794,1.97955,1.97835,1.9787,82600000.0
2009-02-24 01:38:00,1.97875,1.979,1.97875,1.9789,36400000.0
2009-02-24 01:39:00,1.97905,1.97905,1.97845,1.97865,87200000.0
2009-02-24 01:40:00,1.9788,1.97885,1.9781,1.97825,60000000.0
2009-02-24 01:41:00,1.9784,1.97865,1.97825,1.9784,62400000.0
2009-02-24 01:42:00,1.97855,1.97865,1.97825,1.97855,59200000.0
2009-02-24 01:43:00,1.9784,1.9788,1.97805,1.9788,120800000.0
2009-02-24 01:44:00,1.97865,1.9793,1.97865,1.9788,38400000.0
2009-02-24 01:45:00,1.97895,1.97895,1.9785,1.97875,49200000.0
2009-02-24 01:46:00,1.9788,1.9794,1.97875,1.9794,82000000.0
2009-02-24 01:47:00,1.9794,1.9797,1.9791,1.9797,42800000.0
2009-02-24 01:48:00,1.97975,1.9798,1.9792,1.9796,48000000.0
2009-02-24 01:49:00,1.9796,1.97995,1.9786,1.97905,127800000.0
2009-02-24 01:50:00,1.9792,1.9793,1.9781,1.9782,93600000.0
2009-02-24 01:51:00,1.97825,1.9791,1.97825,1.9788,81200000.0
2009-02-24 01:52:00,1.9788,1.9797,1.97815,1.97825,163800000.0
2009-02-24 01:53:00,1.97825,1.9787,1.9772,1.9777,133600000.0
2009-02-24 01:54:00,1.97785,1.97805,1.97685,1.97735,256200000.0
2009-02-24 01:55:00,1.97745,1.9779,1.97685,1.9773,207000000.0
2009-02-24 01:56:00,1.9774,1.9775,1.9766,1.97665,233600000.0
2009-02-24 01:57:00,1.97665,1.97915,1.97655,1.9786,242800000.0
2009-02-24 01:58:00,1.97875,1.97915,1.9769,1.9777,272600000.0
2009-02-24 01:59:00,1.97765,1.97815,1.97675,1.97675,317800000.0
2009-02-24 02:00:00,1.97725,1.97835,1.97725,1.9781,191800000.0
2009-02-24 02:01:00,1.97805,1.979,1.9777,1.97865,339800000.0
2009-02-24 02:02:00,1.97875,1.97945,1.9787,1.9788,283600000.0
2009-02-24 02:03:00,1.97895,1.9791,1.97845,1.9786,157000000.0
2009-02-24 02:04:00,1.97865,1.9792,1.97805,1.97845,157600000.0
2009-02-24 02:05:00,1.9783,1.9785,1.97685,1.9771,145500000.0
2009-02-24 02:06:00,1.97725,1.9776,1.97675,1.9776,122400000.0
2009-02-24 02:07:00,1.97765,1.97845,1.97745,1.978,172400000.0
2009-02-24 02:08:00,1.97835,1.9784,1.9781,1.97825,82400000.0
2009-02-24 02:09:00,1.9784,1.97925,1.9777,1.97895,296800000.0
2009-02-24 02:10:00,1.9791,1.9792,1.97795,1.97795,114400000.0
2009-02-24 02:11:00,1.978,1.97975,1.978,1.97955,208400000.0
2009-02-24 02:12:00,1.9796,1.98005,1.97845,1.97945,210400000.0
2009-02-24 02:13:00,1.97945,1.98005,1.97885,1.97905,284800000.0
2009-02-24 02:14:00,1.9791,1.9791,1.9779,1.97835,130000000.0
2009-02-24 02:15:00,1.97835,1.9793,1.97835,1.97895,68400000.0
2009-02-24 02:16:00,1.97895,1.9793,1.978,1.9792,188400000.0
2009-02-24 02:17:00,1.9793,1.98115,1.9793,1.981,223200000.0
2009-02-24 02:18:00,1.981,1.981,1.97985,1.9806,224600000.0
2009-02-24 02:19:00,1.98065,1.981,1.98015,1.98095,149200000.0
2009-02-24 02:20:00,1.981,1.98235,1.98075,1.9813,215000000.0
2009-02-24 02:21:00,1.9813,1.9815,1.98035,1.98135,175400000.0
2009-02-24 02:22:00,1.9813,1.9816,1.98095,1.98135,143200000.0
2009-02-24 02:23:00,1.9813,1.98135,1.98085,1.9812,147400000.0
2009-02-24 02:24:00,1.9811,1.9818,1.98085,1.98095,151800000.0
2009-02-24 02:25:00,1.9811,1.98195,1.9811,1.98195,146000000.0
2009-02-24 02:26:00,1.98195,1.98195,1.981,1.9816,158400000.0
2009-02-24 02:27:00,1.98165,1.9823,1.9815,1.9815,106000000.0
2009-02-24 02:28:00,1.9817,1.9823,1.9815,1.9815,88800000.0
2009-02-24 02:29:00,1.98165,1.9817,1.98125,1.9816,80800000.0
2009-02-24 02:30:00,1.98155,1.9817,1.98115,1.9814,126000000.0
2009-02-24 02:31:00,1.98125,1.9814,1.98125,1.9813,9600000.0
2009-02-24 02:32:00,1.9813,1.9813,1.9809,1.9809,71600000.0
2009-02-24 02:33:00,1.981,1.981,1.97755,1.9797,310700000.0
2009-02-24 02:34:00,1.9796,1.9803,1.9792,1.98,183600000.0
2009-02-24 02:35:00,1.97995,1.98165,1.9796,1.9812,150400000.0
2009-02-24 02:36:00,1.98125,1.982,1.98015,1.9804,141600000.0
2009-02-24 02:37:00,1.9805,1.981,1.98025,1.98055,89600000.0
2009-02-24 02:38:00,1.98045,1.98055,1.97965,1.98005,67000000.0
2009-02-24 02:39:00,1.9803,1.98055,1.97945,1.98055,124800000.0
2009-02-24 02:40:00,1.9807,1.98075,1.97955,1.98025,189199999.0
2009-02-24 02:41:00,1.9802,1.9802,1.97925,1.97945,53800000.0
2009-02-24 02:42:00,1.97955,1.9804,1.97925,1.9794,197600000.0
2009-02-24 02:43:00,1.97955,1.97995,1.9795,1.97975,64800000.0
2009-02-24 02:44:00,1.9797,1.98005,1.9796,1.9798,30400000.0
2009-02-24 02:45:00,1.9799,1.9801,1.97935,1.97955,159200000.0
2009-02-24 02:46:00,1.9796,1.97965,1.9793,1.9793,64800000.0
2009-02-24 02:47:00,1.97935,1.97935,1.97915,1.9793,88200000.0
2009-02-24 02:48:00,1.9792,1.97945,1.97895,1.97945,118600000.0
2009-02-24 02:49:00,1.97935,1.9794,1.9789,1.97915,81400000.0
2009-02-24 02:50:00,1.9792,1.9792,1.9789,1.9789,28800000.0
2009-02-24 02:51:00,1.97905,1.97955,1.9787,1.97905,99400000.0
2009-02-24 02:52:00,1.97895,1.9794,1.97855,1.9794,63400000.0
2009-02-24 02:53:00,1.97965,1.9797,1.97765,1.97845,136200000.0
2009-02-24 02:54:00,1.9785,1.97865,1.9775,1.97835,120000000.0
2009-02-24 02:55:00,1.9783,1.97895,1.97795,1.97805,129600000.0
2009-02-24 02:56:00,1.9782,1.97835,1.9779,1.9782,40800000.0
2009-02-24 02:57:00,1.97815,1.9789,1.9779,1.9789,67200000.0
2009-02-24 02:58:00,1.97875,1.9791,1.9779,1.9791,160000000.0
2009-02-24 02:59:00,1.9791,1.9791,1.97695,1.9783,237400000.0
2009-02-24 03:00:00,1.9781,1.9782,1.9773,1.9773,125200000.0
2009-02-24 03:01:00,1.9772,1.9774,1.9767,1.9771,94600000.0
2009-02-24 03:02:00,1.97725,1.97745,1.9768,1.97745,62000000.0
2009-02-24 03:03:00,1.97735,1.978,1.97735,1.97775,59600000.0
2009-02-24 03:04:00,1.97775,1.97795,1.97745,1.97745,79200000.0
2009-02-24 03:05:00,1.97745,1.978,1.97745,1.9778,84800000.0
2009-02-24 03:06:00,1.9778,1.97855,1.97735,1.9778,104800000.0
2009-02-24 03:07:00,1.978,1.97865,1.97735,1.9786,132200000.0
2009-02-24 03:08:00,1.9786,1.9788,1.9776,1.97865,186000000.0
2009-02-24 03:09:00,1.9788,1.979,1.9776,1.97815,159200000.0
2009-02-24 03:10:00,1.97825,1.97895,1.978,1.9783,175400000.0
2009-02-24 03:11:00,1.9784,1.9785,1.9777,1.9779,142400000.0
2009-02-24 03:12:00,1.9779,1.9779,1.97735,1.97755,101400000.0
2009-02-24 03:13:00,1.9776,1.9779,1.9776,1.9779,36200000.0
2009-02-24 03:14:00,1.97805,1.97905,1.97725,1.9776,241800000.0
2009-02-24 03:15:00,1.97765,1.97835,1.9773,1.97795,133400000.0
2009-02-24 03:16:00,1.97785,1.9782,1.97585,1.9771,195000000.0
2009-02-24 03:17:00,1.9769,1.97725,1.97605,1.9765,242000000.0
2009-02-24 03:18:00,1.9763,1.9769,1.9756,1.9768,155600000.0
2009-02-24 03:19:00,1.97615,1.9769,1.9758,1.9769,111200000.0
2009-02-24 03:20:00,1.97695,1.9772,1.97675,1.977,88800000.0
2009-02-24 03:21:00,1.977,1.9776,1.97645,1.97705,194600000.0
2009-02-24 03:22:00,1.9769,1.9777,1.97685,1.97725,165800000.0
2009-02-24 03:23:00,1.9774,1.9775,1.9765,1.97735,285200000.0
2009-02-24 03:24:00,1.9774,1.978,1.97605,1.97655,100800000.0
2009-02-24 03:25:00,1.97655,1.97725,1.9764,1.9769,88800000.0
2009-02-24 03:26:00,1.977,1.97715,1.97585,1.9762,174400000.0
2009-02-24 03:27:00,1.9763,1.97635,1.97465,1.97605,357800000.0
2009-02-24 03:28:00,1.97605,1.9761,1.9747,1.9754,102800000.0
2009-02-24 03:29:00,1.9757,1.9758,1.9747,1.9755,140800000.0
2009-02-24 03:30:00,1.9756,1.97605,1.9752,1.97605,182400000.0
2009-02-24 03:31:00,1.97595,1.9765,1.9751,1.976,163200000.0
2009-02-24 03:32:00,1.97605,1.97655,1.9757,1.9759,116000000.0
2009-02-24 03:33:00,1.9759,1.9762,1.97545,1.9761,39600000.0
2009-02-24 03:34:00,1.9762,1.97685,1.97605,1.97675,61000000.0
2009-02-24 03:35:00,1.97655,1.97655,1.97645,1.97645,12400000.0
2009-02-24 03:36:00,1.9763,1.9771,1.9762,1.97705,103600000.0
2009-02-24 03:37:00,1.97705,1.97705,1.97615,1.97665,64000000.0
2009-02-24 03:38:00,1.97675,1.97695,1.97675,1.9768,7200000.0
2009-02-24 03:39:00,1.9769,1.97815,1.9769,1.97815,166600000.0
2009-02-24 03:40:00,1.97815,1.97895,1.97685,1.9778,183000000.0
2009-02-24 03:41:00,1.97775,1.9779,1.97635,1.9765,118600000.0
2009-02-24 03:42:00,1.9764,1.9764,1.97555,1.97585,71200000.0
2009-02-24 03:43:00,1.9755,1.97605,1.97545,1.97605,71800000.0
2009-02-24 03:44:00,1.97565,1.9762,1.97565,1.97605,58400000.0
2009-02-24 03:45:00,1.9762,1.97675,1.97585,1.97625,80400000.0
2009-02-24 03:46:00,1.97615,1.97685,1.97595,1.97665,109400000.0
2009-02-24 03:47:00,1.9768,1.977,1.9764,1.97665,43200000.0
2009-02-24 03:48:00,1.97675,1.97695,1.9751,1.97525,120400000.0
2009-02-24 03:49:00,1.9754,1.9754,1.97495,1.9753,84800000.0
2009-02-24 03:50:00,1.9752,1.97535,1.97515,1.97525,63600000.0
2009-02-24 03:51:00,1.9753,1.97565,1.9751,1.9754,59600000.0
2009-02-24 03:52:00,1.97555,1.97565,1.9751,1.9751,43600000.0
2009-02-24 03:53:00,1.9751,1.9757,1.975,1.9757,90800000.0
2009-02-24 03:54:00,1.9758,1.97605,1.9755,1.9758,80000000.0
2009-02-24 03:55:00,1.97585,1.9765,1.97525,1.97535,180600000.0
2009-02-24 03:56:00,1.97545,1.976,1.97475,1.97545,83600000.0
2009-02-24 03:57:00,1.9758,1.9761,1.97565,1.9761,97200000.0
2009-02-24 03:58:00,1.976,1.97605,1.97545,1.97565,120400000.0
2009-02-24 03:59:00,1.97545,1.9763,1.97545,1.9759,117200000.0
2009-02-24 04:00:00,1.9759,1.9761,1.97555,1.9756,96400000.0
2009-02-24 04:01:00,1.97555,1.976,1.9749,1.97525,200800000.0
2009-02-24 04:02:00,1.97525,1.9757,1.9751,1.9755,168800000.0
2009-02-24 04:03:00,1.9754,1.976,1.9753,1.97585,109000000.0
2009-02-24 04:04:00,1.9759,1.9759,1.9744,1.9754,116800000.0
2009-02-24 04:05:00,1.9755,1.9758,1.9743,1.97525,158400000.0
2009-02-24 04:06:00,1.9754,1.97615,1.97515,1.9761,109600000.0
2009-02-24 04:07:00,1.97615,1.97625,1.97585,1.97615,52800000.0
2009-02-24 04:08:00,1.9763,1.9763,1.97525,1.9754,100800000.0
2009-02-24 04:09:00,1.9754,1.97645,1.9754,1.97645,61800000.0
2009-02-24 04:10:00,1.97635,1.9765,1.97605,1.9763,90000000.0
2009-02-24 04:11:00,1.97615,1.97655,1.97605,1.97635,84800000.0
2009-02-24 04:12:00,1.9765,1.97675,1.97645,1.97655,58400000.0
2009-02-24 04:13:00,1.9766,1.97745,1.97645,1.97745,79200000.0
2009-02-24 04:14:00,1.97745,1.97755,1.97725,1.9774,36800000.0
2009-02-24 04:15:00,1.97725,1.97745,1.97665,1.97665,89600000.0
2009-02-24 04:16:00,1.9766,1.97685,1.9759,1.97685,29000000.0
2009-02-24 04:17:00,1.977,1.9777,1.97645,1.97715,184600000.0
2009-02-24 04:18:00,1.9773,1.9776,1.9767,1.97685,49800000.0
2009-02-24 04:19:00,1.97695,1.9773,1.97645,1.9771,70200000.0
2009-02-24 04:20:00,1.97695,1.9771,1.9765,1.9766,60000000.0
2009-02-24 04:21:00,1.97655,1.97675,1.97635,1.9766,70800000.0
2009-02-24 04:22:00,1.9767,1.9769,1.9767,1.9769,18400000.0
2009-02-24 04:23:00,1.9769,1.9769,1.9769,1.9769,2400000.0
2009-02-24 04:24:00,1.97695,1.9773,1.9765,1.9765,72000000.0
2009-02-24 04:25:00,1.9766,1.97695,1.97575,1.97655,48400000.0
2009-02-24 04:26:00,1.97665,1.97675,1.9752,1.9766,70600000.0
2009-02-24 04:27:00,1.97675,1.9769,1.97675,1.9768,19200000.0
2009-02-24 04:28:00,1.97665,1.97665,1.9766,1.97665,10800000.0
2009-02-24 04:29:00,1.97665,1.9775,1.97665,1.9774,56800000.0
2009-02-24 04:30:00,1.9773,1.97815,1.97725,1.97785,174200000.0
2009-02-24 04:31:00,1.978,1.97845,1.9774,1.9783,141400000.0
2009-02-24 04:32:00,1.97825,1.9787,1.9776,1.9776,52200000.0
2009-02-24 04:33:00,1.97775,1.97795,1.9776,1.97795,74000000.0
2009-02-24 04:34:00,1.9777,1.9778,1.9776,1.9778,68800000.0
2009-02-24 04:35:00,1.97785,1.9782,1.97785,1.9782,5400000.0
2009-02-24 04:36:00,1.97845,1.97925,1.97795,1.97835,80200000.0
2009-02-24 04:37:00,1.9786,1.9786,1.97815,1.9783,50400000.0
2009-02-24 04:38:00,1.9784,1.97875,1.9781,1.97845,84800000.0
2009-02-24 04:39:00,1.9783,1.9786,1.97825,1.9783,42400000.0
2009-02-24 04:40:00,1.9784,1.9789,1.97765,1.9783,113800000.0
2009-02-24 04:41:00,1.9783,1.97875,1.9782,1.9786,32600000.0
2009-02-24 04:42:00,1.9786,1.97875,1.97825,1.9783,74600000.0
2009-02-24 04:43:00,1.9783,1.9783,1.9778,1.9778,54200000.0
2009-02-24 04:44:00,1.97795,1.97845,1.97795,1.97825,30400000.0
2009-02-24 04:45:00,1.97835,1.979,1.9781,1.97835,114200000.0
2009-02-24 04:46:00,1.97845,1.97845,1.97795,1.9782,51600000.0
2009-02-24 04:47:00,1.9782,1.97835,1.97785,1.9783,85600000.0
2009-02-24 04:48:00,1.97815,1.97905,1.9779,1.97875,146800000.0
2009-02-24 04:49:00,1.97865,1.97905,1.97865,1.9787,75200000.0
2009-02-24 04:50:00,1.97865,1.97925,1.9784,1.9791,90400000.0
2009-02-24 04:51:00,1.97905,1.97945,1.97815,1.9785,100400000.0
2009-02-24 04:52:00,1.97875,1.97905,1.97855,1.9789,82400000.0
2009-02-24 04:53:00,1.97885,1.979,1.97815,1.979,91200000.0
2009-02-24 04:54:00,1.97915,1.97935,1.97845,1.97905,107000000.0
2009-02-24 04:55:00,1.97905,1.97905,1.97675,1.97705,86600000.0
2009-02-24 04:56:00,1.97705,1.9777,1.9769,1.9777,62400000.0
2009-02-24 04:57:00,1.9777,1.97785,1.9777,1.97775,16800000.0
2009-02-24 04:58:00,1.97785,1.97825,1.97705,1.97765,91600000.0
2009-02-24 04:59:00,1.97765,1.9779,1.97735,1.9779,62000000.0
2009-02-24 05:00:00,1.9779,1.97795,1.9764,1.97745,70200000.0
2009-02-24 05:01:00,1.97745,1.97835,1.97735,1.978,175200000.0
2009-02-24 05:02:00,1.97795,1.97795,1.9773,1.9776,49200000.0
2009-02-24 05:03:00,1.9777,1.9784,1.9777,1.9781,42800000.0
2009-02-24 05:04:00,1.9782,1.97835,1.97745,1.97775,79400000.0
2009-02-24 05:05:00,1.9779,1.9783,1.9775,1.9783,126000000.0
2009-02-24 05:06:00,1.97855,1.97855,1.9775,1.97815,122800000.0
2009-02-24 05:07:00,1.97795,1.97795,1.97685,1.9773,43200000.0
2009-02-24 05:08:00,1.97745,1.97825,1.97705,1.97755,42000000.0
2009-02-24 05:09:00,1.9776,1.97795,1.9768,1.97775,100800000.0
2009-02-24 05:10:00,1.97765,1.97785,1.9774,1.9775,88000000.0
2009-02-24 05:11:00,1.97745,1.9781,1.977,1.9777,131000000.0
2009-02-24 05:12:00,1.9777,1.9777,1.97535,1.97635,152600000.0
2009-02-24 05:13:00,1.97615,1.97715,1.97535,1.97675,215600000.0
2009-02-24 05:14:00,1.97665,1.977,1.97625,1.9763,91800000.0
2009-02-24 05:15:00,1.9763,1.9768,1.97545,1.9767,191600000.0
2009-02-24 05:16:00,1.97695,1.9771,1.97565,1.9762,145600000.0
2009-02-24 05:17:00,1.97635,1.9766,1.9758,1.97585,95200000.0
2009-02-24 05:18:00,1.97595,1.97635,1.97595,1.9763,51600000.0
2009-02-24 05:19:00,1.9762,1.977,1.9757,1.97655,119200000.0
2009-02-24 05:20:00,1.97655,1.9768,1.9755,1.9756,174400000.0
2009-02-24 05:21:00,1.9759,1.9767,1.9757,1.9764,148000000.0
2009-02-24 05:22:00,1.97645,1.97675,1.97595,1.9764,91600000.0
2009-02-24 05:23:00,1.9766,1.9767,1.97605,1.9767,69600000.0
2009-02-24 05:24:00,1.9765,1.97705,1.9765,1.977,36000000.0
2009-02-24 05:25:00,1.97665,1.9778,1.97665,1.9773,91600000.0
2009-02-24 05:26:00,1.97725,1.9773,1.97635,1.9767,157400000.0
2009-02-24 05:27:00,1.97665,1.97705,1.9766,1.977,44800000.0
2009-02-24 05:28:00,1.97695,1.97695,1.97595,1.97595,127200000.0
2009-02-24 05:29:00,1.97585,1.976,1.97555,1.9759,67800000.0
2009-02-24 05:30:00,1.97595,1.97675,1.97595,1.9767,67200000.0
2009-02-24 05:31:00,1.97655,1.97655,1.97595,1.97595,115200000.0
2009-02-24 05:32:00,1.9759,1.9759,1.9737,1.97385,212000000.0
2009-02-24 05:33:00,1.974,1.97475,1.9733,1.9747,165400000.0
2009-02-24 05:34:00,1.97435,1.9744,1.9738,1.97435,88400000.0
2009-02-24 05:35:00,1.97415,1.9749,1.9739,1.97475,117200000.0
2009-02-24 05:36:00,1.9747,1.97485,1.9747,1.97475,36000000.0
2009-02-24 05:37:00,1.9746,1.9756,1.9743,1.97445,106000000.0
2009-02-24 05:38:00,1.9746,1.9751,1.9745,1.9749,101400000.0
2009-02-24 05:39:00,1.97475,1.97475,1.97475,1.97475,2000000.0
2009-02-24 05:40:00,1.9747,1.9747,1.97355,1.97425,124200000.0
2009-02-24 05:41:00,1.9742,1.9742,1.97325,1.9738,132800000.0
2009-02-24 05:42:00,1.9737,1.97395,1.97295,1.97325,87000000.0
2009-02-24 05:43:00,1.9732,1.9733,1.97245,1.97275,123000000.0
2009-02-24 05:44:00,1.97275,1.97295,1.97235,1.9726,89000000.0
2009-02-24 05:45:00,1.97265,1.9733,1.97265,1.97315,119800000.0
2009-02-24 05:46:00,1.97315,1.97335,1.97285,1.97325,117200000.0
2009-02-24 05:47:00,1.97325,1.97415,1.97315,1.97415,92800000.0
2009-02-24 05:48:00,1.97425,1.97425,1.97255,1.973,174400000.0
2009-02-24 05:49:00,1.973,1.9736,1.97195,1.97315,159000000.0
2009-02-24 05:50:00,1.97325,1.97325,1.9721,1.9723,130800000.0
2009-02-24 05:51:00,1.9722,1.9723,1.9707,1.9708,241200000.0
2009-02-24 05:52:00,1.9706,1.97165,1.97005,1.9714,196800000.0
2009-02-24 05:53:00,1.9714,1.9714,1.96995,1.9703,154200000.0
2009-02-24 05:54:00,1.9703,1.9716,1.96985,1.9703,254200000.0
2009-02-24 05:55:00,1.97035,1.97165,1.9693,1.97095,191200000.0
2009-02-24 05:56:00,1.97025,1.9712,1.9693,1.97115,177200000.0
2009-02-24 05:57:00,1.9712,1.97135,1.9708,1.9712,120200000.0
2009-02-24 05:58:00,1.97135,1.97145,1.97085,1.97095,89000000.0
2009-02-24 05:59:00,1.9711,1.97115,1.9708,1.97085,60800000.0
2009-02-24 06:00:00,1.97085,1.97125,1.97035,1.97045,112000000.0
2009-02-24 06:01:00,1.9704,1.97085,1.9701,1.9708,145400000.0
2009-02-24 06:02:00,1.97075,1.97075,1.96995,1.97035,110000000.0
2009-02-24 06:03:00,1.97025,1.9704,1.9694,1.96975,106400000.0
2009-02-24 06:04:00,1.9699,1.97035,1.96965,1.97015,144200000.0
2009-02-24 06:05:00,1.9703,1.9712,1.9701,1.9707,99600000.0
2009-02-24 06:06:00,1.97065,1.97105,1.97045,1.971,130400000.0
2009-02-24 06:07:00,1.97085,1.9721,1.97085,1.97205,78800000.0
2009-02-24 06:08:00,1.97185,1.97235,1.9715,1.9723,127800000.0
2009-02-24 06:09:00,1.9721,1.97215,1.9713,1.97205,54000000.0
2009-02-24 06:10:00,1.9721,1.9721,1.9713,1.9717,80800000.0
2009-02-24 06:11:00,1.9717,1.9717,1.97155,1.9717,23200000.0
2009-02-24 06:12:00,1.97145,1.97165,1.97105,1.9712,74400000.0
2009-02-24 06:13:00,1.97125,1.97135,1.9708,1.97105,97200000.0
2009-02-24 06:14:00,1.97095,1.9715,1.97095,1.9712,48000000.0
2009-02-24 06:15:00,1.97105,1.9712,1.97005,1.9704,125800000.0
2009-02-24 06:16:00,1.9704,1.9711,1.97025,1.97075,121600000.0
2009-02-24 06:17:00,1.97075,1.97075,1.96895,1.97,221600000.0
2009-02-24 06:18:00,1.97015,1.97115,1.9699,1.971,192800000.0
2009-02-24 06:19:00,1.97095,1.97105,1.97055,1.971,130200000.0
2009-02-24 06:20:00,1.971,1.9712,1.96995,1.9702,121000000.0
2009-02-24 06:21:00,1.97025,1.9722,1.97015,1.9708,252000000.0
2009-02-24 06:22:00,1.971,1.9712,1.97015,1.97095,185200000.0
2009-02-24 06:23:00,1.9709,1.97205,1.9705,1.97075,164000000.0
2009-02-24 06:24:00,1.9708,1.97125,1.9708,1.97125,110600000.0
2009-02-24 06:25:00,1.97125,1.97125,1.9706,1.9708,110400000.0
2009-02-24 06:26:00,1.97075,1.9709,1.9703,1.97065,99600000.0
2009-02-24 06:27:00,1.97065,1.97115,1.97025,1.97035,141800000.0
2009-02-24 06:28:00,1.9704,1.97045,1.97005,1.9703,98800000.0
2009-02-24 06:29:00,1.97015,1.97095,1.97,1.97035,117400000.0
2009-02-24 06:30:00,1.9703,1.9704,1.96985,1.97025,62000000.0
2009-02-24 06:31:00,1.97025,1.9709,1.97,1.97,92600000.0
2009-02-24 06:32:00,1.97,1.97015,1.9698,1.96985,76800000.0
2009-02-24 06:33:00,1.9699,1.9707,1.96985,1.9707,68200000.0
2009-02-24 06:34:00,1.97085,1.971,1.97005,1.97005,93800000.0
2009-02-24 06:35:00,1.9702,1.97035,1.9698,1.96995,75800000.0
2009-02-24 06:36:00,1.9699,1.97035,1.9699,1.9702,50400000.0
2009-02-24 06:37:00,1.9701,1.9702,1.9692,1.9694,131000000.0
2009-02-24 06:38:00,1.96935,1.9699,1.9692,1.9696,136000000.0
2009-02-24 06:39:00,1.96955,1.9704,1.9694,1.97025,193800000.0
2009-02-24 06:40:00,1.9703,1.9707,1.96985,1.9706,155800000.0
2009-02-24 06:41:00,1.97065,1.9715,1.97025,1.9704,155200000.0
2009-02-24 06:42:00,1.9702,1.9704,1.9693,1.97035,177400000.0
2009-02-24 06:43:00,1.9704,1.97055,1.97005,1.97015,75200000.0
2009-02-24 06:44:00,1.9703,1.9703,1.97,1.9701,63200000.0
2009-02-24 06:45:00,1.97,1.9708,1.96985,1.97075,122000000.0
2009-02-24 06:46:00,1.9708,1.9709,1.9699,1.9703,196200000.0
2009-02-24 06:47:00,1.9705,1.9713,1.97045,1.97115,114400000.0
2009-02-24 06:48:00,1.9712,1.97185,1.971,1.97185,123200000.0
2009-02-24 06:49:00,1.97185,1.97185,1.9712,1.9716,177000000.0
2009-02-24 06:50:00,1.9716,1.9716,1.97065,1.971,134000000.0
2009-02-24 06:51:00,1.97085,1.9713,1.97075,1.97075,71200000.0
2009-02-24 06:52:00,1.97065,1.9711,1.97065,1.97085,51400000.0
2009-02-24 06:53:00,1.97085,1.971,1.96975,1.971,152000000.0
2009-02-24 06:54:00,1.971,1.97125,1.97065,1.9709,173000000.0
2009-02-24 06:55:00,1.9709,1.97115,1.97055,1.97095,119200000.0
2009-02-24 06:56:00,1.9709,1.971,1.97035,1.97035,55400000.0
2009-02-24 06:57:00,1.97045,1.97135,1.9704,1.97135,99000000.0
2009-02-24 06:58:00,1.9714,1.9714,1.9701,1.97045,73600000.0
2009-02-24 06:59:00,1.97055,1.9711,1.97055,1.97085,129200000.0
2009-02-24 07:00:00,1.97085,1.971,1.9703,1.97035,104400000.0
2009-02-24 07:01:00,1.9704,1.9704,1.96975,1.96975,67200000.0
2009-02-24 07:02:00,1.96975,1.9699,1.96855,1.96925,170800000.0
2009-02-24 07:03:00,1.9691,1.9691,1.96805,1.9688,86000000.0
2009-02-24 07:04:00,1.9687,1.96875,1.96785,1.96785,125400000.0
2009-02-24 07:05:00,1.96775,1.96825,1.96755,1.96775,153000000.0
2009-02-24 07:06:00,1.9678,1.96915,1.9678,1.96855,196000000.0
2009-02-24 07:07:00,1.96855,1.9693,1.9676,1.96885,273000000.0
2009-02-24 07:08:00,1.9688,1.9688,1.96785,1.96815,189800000.0
2009-02-24 07:09:00,1.9681,1.96885,1.96795,1.96875,190600000.0
2009-02-24 07:10:00,1.9686,1.9686,1.9673,1.96735,172000000.0
2009-02-24 07:11:00,1.96735,1.96785,1.9667,1.9669,112400000.0
2009-02-24 07:12:00,1.9669,1.96735,1.96595,1.9672,233600000.0
2009-02-24 07:13:00,1.96735,1.96735,1.9668,1.96695,99200000.0
2009-02-24 07:14:00,1.9671,1.9672,1.96405,1.9644,265500000.0
2009-02-24 07:15:00,1.96455,1.96495,1.964,1.96495,150400000.0
2009-02-24 07:16:00,1.96495,1.9658,1.9646,1.9658,172000000.0
2009-02-24 07:17:00,1.96575,1.9665,1.96545,1.96595,192000000.0
2009-02-24 07:18:00,1.9659,1.96645,1.9656,1.96615,111200000.0
2009-02-24 07:19:00,1.96615,1.96615,1.9656,1.9659,78600000.0
2009-02-24 07:20:00,1.96605,1.96765,1.96605,1.9675,171800000.0
2009-02-24 07:21:00,1.9673,1.96765,1.967,1.967,141800000.0
2009-02-24 07:22:00,1.9672,1.96755,1.96625,1.9673,196600000.0
2009-02-24 07:23:00,1.96735,1.9675,1.967,1.96705,86400000.0
2009-02-24 07:24:00,1.96715,1.96745,1.967,1.96735,53600000.0
2009-02-24 07:25:00,1.96735,1.96755,1.96735,1.9675,46400000.0
2009-02-24 07:26:00,1.96755,1.96795,1.9668,1.9671,206200000.0
2009-02-24 07:27:00,1.96725,1.96905,1.96725,1.9685,170200000.0
2009-02-24 07:28:00,1.96855,1.96955,1.968,1.96905,292200000.0
2009-02-24 07:29:00,1.96905,1.9705,1.9687,1.96945,298200000.0
2009-02-24 07:30:00,1.96945,1.97005,1.9692,1.9694,212200000.0
2009-02-24 07:31:00,1.96925,1.96925,1.96885,1.96885,109800000.0
2009-02-24 07:32:00,1.9688,1.96915,1.96875,1.96905,80400000.0
2009-02-24 07:33:00,1.9691,1.9692,1.9691,1.96915,9400000.0
2009-02-24 07:34:00,1.96915,1.97015,1.9688,1.97005,158600000.0
2009-02-24 07:35:00,1.97,1.97005,1.9691,1.96925,116600000.0
2009-02-24 07:36:00,1.9693,1.96945,1.96905,1.96925,133000000.0
2009-02-24 07:37:00,1.96935,1.9694,1.96885,1.9692,131000000.0
2009-02-24 07:38:00,1.9692,1.96945,1.96905,1.96935,46400000.0
2009-02-24 07:39:00,1.96925,1.9695,1.96905,1.96905,107200000.0
2009-02-24 07:40:00,1.9692,1.9696,1.9692,1.9696,48000000.0
2009-02-24 07:41:00,1.9696,1.96965,1.9684,1.96865,124800000.0
2009-02-24 07:42:00,1.9687,1.9687,1.96745,1.96755,77800000.0
2009-02-24 07:43:00,1.96765,1.9682,1.9664,1.96775,145400000.0
2009-02-24 07:44:00,1.9678,1.9684,1.9672,1.9681,178200000.0
2009-02-24 07:45:00,1.9681,1.9685,1.96785,1.9685,104400000.0
2009-02-24 07:46:00,1.9686,1.9686,1.9674,1.96785,226600000.0
2009-02-24 07:47:00,1.96785,1.96815,1.9676,1.96785,159400000.0
2009-02-24 07:48:00,1.96765,1.9681,1.96755,1.9681,197200000.0
2009-02-24 07:49:00,1.9681,1.9686,1.96765,1.96795,255600000.0
2009-02-24 07:50:00,1.968,1.9688,1.9675,1.96755,114400000.0
2009-02-24 07:51:00,1.96745,1.96835,1.96745,1.96755,149800000.0
2009-02-24 07:52:00,1.96755,1.9679,1.96745,1.96745,138200000.0
2009-02-24 07:53:00,1.96775,1.96775,1.9671,1.96745,183100000.0
2009-02-24 07:54:00,1.96745,1.96795,1.96725,1.9676,115200000.0
2009-02-24 07:55:00,1.96765,1.9677,1.9664,1.9671,172400000.0
2009-02-24 07:56:00,1.9671,1.96775,1.9666,1.96725,168400000.0
2009-02-24 07:57:00,1.96675,1.9676,1.96675,1.96725,71400000.0
2009-02-24 07:58:00,1.9674,1.9674,1.9665,1.967,79600000.0
2009-02-24 07:59:00,1.9671,1.96715,1.96615,1.9663,48600000.0
2009-02-24 08:00:00,1.96635,1.96715,1.96625,1.96655,143600000.0
2009-02-24 08:01:00,1.96675,1.96695,1.9662,1.96625,100200000.0
2009-02-24 08:02:00,1.9662,1.9666,1.96585,1.9664,88600000.0
2009-02-24 08:03:00,1.96645,1.9671,1.9661,1.9664,106800000.0
2009-02-24 08:04:00,1.96645,1.967,1.96645,1.9667,84000000.0
2009-02-24 08:05:00,1.96665,1.96765,1.96655,1.9669,116700000.0
2009-02-24 08:06:00,1.9669,1.9689,1.9659,1.968,174800000.0
2009-02-24 08:07:00,1.968,1.968,1.96735,1.96785,101000000.0
2009-02-24 08:08:00,1.96775,1.96805,1.96775,1.96785,68000000.0
2009-02-24 08:09:00,1.9678,1.9689,1.9676,1.96795,163000000.0
2009-02-24 08:10:00,1.9681,1.96825,1.96695,1.96745,128000000.0
2009-02-24 08:11:00,1.96745,1.96815,1.96745,1.96745,154200000.0
2009-02-24 08:12:00,1.9671,1.9674,1.96665,1.96705,157400000.0
2009-02-24 08:13:00,1.96695,1.9674,1.9667,1.96685,134200000.0
2009-02-24 08:14:00,1.96685,1.9681,1.9664,1.96795,276200000.0
2009-02-24 08:15:00,1.96795,1.96845,1.96735,1.96795,216200000.0
2009-02-24 08:16:00,1.96795,1.96835,1.96755,1.96825,110800000.0
2009-02-24 08:17:00,1.9684,1.96855,1.96645,1.9668,234800000.0
2009-02-24 08:18:00,1.9668,1.96845,1.9668,1.96825,179000000.0
2009-02-24 08:19:00,1.9683,1.96945,1.9681,1.9693,188200000.0
2009-02-24 08:20:00,1.9693,1.9693,1.96785,1.96815,92000000.0
2009-02-24 08:21:00,1.96795,1.9681,1.9668,1.9671,145200000.0
2009-02-24 08:22:00,1.96715,1.9681,1.96715,1.9678,200200000.0
2009-02-24 08:23:00,1.9679,1.9683,1.96765,1.9677,153000000.0
2009-02-24 08:24:00,1.96785,1.9698,1.96785,1.969,161200000.0
2009-02-24 08:25:00,1.9683,1.96925,1.9683,1.9691,70200000.0
2009-02-24 08:26:00,1.9692,1.96975,1.9689,1.96925,190000000.0
2009-02-24 08:27:00,1.96915,1.96955,1.9688,1.96945,97400000.0
2009-02-24 08:28:00,1.9696,1.96985,1.9692,1.9693,131000000.0
2009-02-24 08:29:00,1.9692,1.9696,1.9689,1.9693,114800000.0
2009-02-24 08:30:00,1.96935,1.9695,1.96845,1.96935,214200000.0
2009-02-24 08:31:00,1.9694,1.97025,1.9694,1.97005,106800000.0
2009-02-24 08:32:00,1.97015,1.9707,1.9694,1.9699,179000000.0
2009-02-24 08:33:00,1.9699,1.9721,1.96985,1.97105,287400000.0
2009-02-24 08:34:00,1.97115,1.97255,1.97085,1.9713,244600000.0
2009-02-24 08:35:00,1.9713,1.97245,1.9705,1.97245,153600000.0
2009-02-24 08:36:00,1.97255,1.973,1.9712,1.97255,434200000.0
2009-02-24 08:37:00,1.97255,1.9731,1.9716,1.9723,204400000.0
2009-02-24 08:38:00,1.9722,1.97255,1.97095,1.97175,163800000.0
2009-02-24 08:39:00,1.9716,1.9719,1.97075,1.97155,167800000.0
2009-02-24 08:40:00,1.97175,1.97195,1.971,1.97145,189600000.0
2009-02-24 08:41:00,1.97155,1.97155,1.9706,1.9711,103600000.0
2009-02-24 08:42:00,1.97115,1.97165,1.9709,1.97155,132600000.0
2009-02-24 08:43:00,1.97165,1.97195,1.9706,1.9707,156800000.0
2009-02-24 08:44:00,1.9708,1.97095,1.96965,1.9705,206600000.0
2009-02-24 08:45:00,1.97035,1.9705,1.9696,1.9696,56200000.0
2009-02-24 08:46:00,1.96955,1.97015,1.96905,1.9694,142000000.0
2009-02-24 08:47:00,1.96955,1.97265,1.96955,1.9707,175800000.0
2009-02-24 08:48:00,1.97085,1.97175,1.9706,1.9714,100600000.0
2009-02-24 08:49:00,1.97125,1.973,1.9707,1.97235,254000000.0
2009-02-24 08:50:00,1.9722,1.9735,1.9709,1.97345,145800000.0
2009-02-24 08:51:00,1.97345,1.97375,1.9717,1.97195,185800000.0
2009-02-24 08:52:00,1.97205,1.9723,1.97095,1.97135,180200000.0
2009-02-24 08:53:00,1.97145,1.9727,1.9713,1.9727,178400000.0
2009-02-24 08:54:00,1.9727,1.9735,1.9725,1.9727,203600000.0
2009-02-24 08:55:00,1.9728,1.97295,1.97205,1.97205,111000000.0
2009-02-24 08:56:00,1.97225,1.9735,1.97225,1.9735,128600000.0
2009-02-24 08:57:00,1.9735,1.97425,1.9733,1.97395,102200000.0
2009-02-24 08:58:00,1.97405,1.97465,1.97325,1.9733,128000000.0
2009-02-24 08:59:00,1.97315,1.974,1.97315,1.97355,118800000.0
2009-02-24 09:00:00,1.97355,1.97485,1.9735,1.9737,147600000.0
2009-02-24 09:01:00,1.9736,1.9741,1.9736,1.97385,43000000.0
2009-02-24 09:02:00,1.97395,1.97405,1.9736,1.9737,83800000.0
2009-02-24 09:03:00,1.97365,1.9741,1.9726,1.97285,238200000.0
2009-02-24 09:04:00,1.97285,1.97335,1.9725,1.9726,250000000.0
2009-02-24 09:05:00,1.9727,1.9729,1.972,1.9729,253800000.0
2009-02-24 09:06:00,1.97305,1.97305,1.9713,1.9719,99000000.0
2009-02-24 09:07:00,1.9718,1.97215,1.9717,1.97215,184600000.0
2009-02-24 09:08:00,1.97205,1.97215,1.97145,1.97185,117600000.0
2009-02-24 09:09:00,1.9718,1.97245,1.97175,1.97225,77800000.0
2009-02-24 09:10:00,1.97225,1.9725,1.9687,1.97015,202000000.0
2009-02-24 09:11:00,1.9704,1.97075,1.96865,1.9695,211200000.0
2009-02-24 09:12:00,1.96945,1.97035,1.96885,1.96955,123700000.0
2009-02-24 09:13:00,1.96955,1.9697,1.96885,1.96945,154200000.0
2009-02-24 09:14:00,1.9694,1.97025,1.96915,1.9699,163000000.0
2009-02-24 09:15:00,1.97,1.9705,1.9688,1.9705,185400000.0
2009-02-24 09:16:00,1.97055,1.97075,1.96995,1.97055,164400000.0
2009-02-24 09:17:00,1.97015,1.97075,1.96955,1.96955,187400000.0
2009-02-24 09:18:00,1.96955,1.9701,1.96935,1.96995,169000000.0
2009-02-24 09:19:00,1.97015,1.9719,1.97005,1.9718,214400000.0
2009-02-24 09:20:00,1.97195,1.97225,1.97135,1.97155,120800000.0
2009-02-24 09:21:00,1.97145,1.97235,1.9708,1.9717,197600000.0
2009-02-24 09:22:00,1.9717,1.97245,1.971,1.971,123400000.0
2009-02-24 09:23:00,1.9712,1.97195,1.9703,1.9711,208600000.0
2009-02-24 09:24:00,1.9711,1.97205,1.971,1.971,114200000.0
2009-02-24 09:25:00,1.97115,1.97155,1.9709,1.9713,126000000.0
2009-02-24 09:26:00,1.9714,1.9717,1.9702,1.9707,120400000.0
2009-02-24 09:27:00,1.97065,1.97155,1.9702,1.9704,212600000.0
2009-02-24 09:28:00,1.97045,1.9708,1.97025,1.97035,132000000.0
2009-02-24 09:29:00,1.97035,1.97035,1.9686,1.96915,144800000.0
2009-02-24 09:30:00,1.96935,1.96975,1.96855,1.96875,122400000.0
2009-02-24 09:31:00,1.96915,1.96965,1.96655,1.9675,273600000.0
2009-02-24 09:32:00,1.96765,1.9682,1.96695,1.96805,167800000.0
2009-02-24 09:33:00,1.968,1.9683,1.96665,1.967,264000000.0
2009-02-24 09:34:00,1.9671,1.9679,1.96685,1.96735,242800000.0
2009-02-24 09:35:00,1.96725,1.9677,1.96695,1.96695,170800000.0
2009-02-24 09:36:00,1.967,1.9676,1.96695,1.96725,221200000.0
2009-02-24 09:37:00,1.96735,1.9675,1.96605,1.9675,313800000.0
2009-02-24 09:38:00,1.9675,1.96795,1.96705,1.96735,250800000.0
2009-02-24 09:39:00,1.96725,1.96895,1.96715,1.968,221800000.0
2009-02-24 09:40:00,1.968,1.96895,1.9678,1.96855,240800000.0
2009-02-24 09:41:00,1.9685,1.97005,1.96795,1.9699,198000000.0
2009-02-24 09:42:00,1.9699,1.9699,1.96755,1.96765,265600000.0
2009-02-24 09:43:00,1.9679,1.96815,1.9676,1.9679,152000000.0
2009-02-24 09:44:00,1.96795,1.9687,1.9677,1.96805,272400000.0
2009-02-24 09:45:00,1.96815,1.9688,1.96775,1.96775,243200000.0
2009-02-24 09:46:00,1.9678,1.9691,1.9677,1.96805,246200000.0
2009-02-24 09:47:00,1.9682,1.9692,1.96775,1.96845,231400000.0
2009-02-24 09:48:00,1.96835,1.9689,1.96715,1.96745,128200000.0
2009-02-24 09:49:00,1.96745,1.9685,1.96725,1.96775,255400000.0
2009-02-24 09:50:00,1.9676,1.9682,1.9674,1.9674,155200000.0
2009-02-24 09:51:00,1.9674,1.9676,1.96625,1.9664,271600000.0
2009-02-24 09:52:00,1.9664,1.9671,1.96595,1.9668,211400000.0
2009-02-24 09:53:00,1.9667,1.96705,1.96635,1.9668,175400000.0
2009-02-24 09:54:00,1.9668,1.96735,1.9666,1.9672,210400000.0
2009-02-24 09:55:00,1.96715,1.96775,1.9666,1.9673,301800000.0
2009-02-24 09:56:00,1.9674,1.9677,1.96705,1.9677,249200000.0
2009-02-24 09:57:00,1.96765,1.96765,1.9667,1.9672,146200000.0
2009-02-24 09:58:00,1.96705,1.96795,1.9666,1.9677,199200000.0
2009-02-24 09:59:00,1.96785,1.9687,1.96765,1.96765,186000000.0
2009-02-24 10:00:00,1.96775,1.9683,1.9672,1.96745,289800000.0
2009-02-24 10:01:00,1.96745,1.96765,1.96625,1.96705,280600000.0
2009-02-24 10:02:00,1.96705,1.96755,1.96675,1.9669,242400000.0
2009-02-24 10:03:00,1.96695,1.96835,1.96485,1.96485,321800000.0
2009-02-24 10:04:00,1.965,1.96655,1.96495,1.96635,320800000.0
2009-02-24 10:05:00,1.9664,1.9687,1.9662,1.96665,343600000.0
2009-02-24 10:06:00,1.96675,1.96685,1.9653,1.96585,196000000.0
2009-02-24 10:07:00,1.96575,1.9676,1.96565,1.96725,231400000.0
2009-02-24 10:08:00,1.96725,1.96795,1.9666,1.96665,257200000.0
2009-02-24 10:09:00,1.96645,1.96755,1.96605,1.967,227800000.0
2009-02-24 10:10:00,1.96695,1.96745,1.96645,1.9668,184800000.0
2009-02-24 10:11:00,1.9668,1.9677,1.96655,1.96705,174400000.0
2009-02-24 10:12:00,1.96725,1.9695,1.96715,1.96885,185600000.0
2009-02-24 10:13:00,1.9687,1.9693,1.9686,1.9692,154400000.0
2009-02-24 10:14:00,1.96905,1.9693,1.96815,1.96815,185600000.0
2009-02-24 10:15:00,1.9683,1.96875,1.9681,1.96855,124800000.0
2009-02-24 10:16:00,1.96855,1.9688,1.96705,1.9672,238000000.0
2009-02-24 10:17:00,1.96725,1.968,1.9672,1.96765,249600000.0
2009-02-24 10:18:00,1.96765,1.9681,1.96715,1.9681,235200000.0
2009-02-24 10:19:00,1.9682,1.96925,1.9672,1.9689,212800000.0
2009-02-24 10:20:00,1.9689,1.9689,1.96765,1.9684,225600000.0
2009-02-24 10:21:00,1.9684,1.9688,1.96805,1.9688,179200000.0
2009-02-24 10:22:00,1.96875,1.96895,1.9679,1.96825,218400000.0
2009-02-24 10:23:00,1.96835,1.96885,1.9673,1.96795,208000000.0
2009-02-24 10:24:00,1.968,1.9689,1.96735,1.96785,269800000.0
2009-02-24 10:25:00,1.96795,1.96825,1.96685,1.96685,212800000.0
2009-02-24 10:26:00,1.9669,1.96765,1.96655,1.96755,294400000.0
2009-02-24 10:27:00,1.96765,1.9682,1.9673,1.96785,212000000.0
2009-02-24 10:28:00,1.96745,1.96755,1.9668,1.96725,181600000.0
2009-02-24 10:29:00,1.9672,1.9674,1.9666,1.967,216000000.0
2009-02-24 10:30:00,1.96715,1.96845,1.9671,1.9683,247200000.0
2009-02-24 10:31:00,1.9679,1.96845,1.9677,1.9681,168000000.0
2009-02-24 10:32:00,1.96795,1.96825,1.96735,1.9678,158000000.0
2009-02-24 10:33:00,1.9679,1.96805,1.96595,1.96665,118600000.0
2009-02-24 10:34:00,1.9667,1.9669,1.96605,1.96675,164800000.0
2009-02-24 10:35:00,1.9669,1.9672,1.96625,1.96685,111200000.0
2009-02-24 10:36:00,1.96695,1.96815,1.9669,1.96805,220000000.0
2009-02-24 10:37:00,1.96815,1.96835,1.96585,1.966,219000000.0
2009-02-24 10:38:00,1.96585,1.96645,1.9648,1.96625,219400000.0
2009-02-24 10:39:00,1.96625,1.967,1.96505,1.9659,257200000.0
2009-02-24 10:40:00,1.9661,1.96645,1.9658,1.96625,102800000.0
2009-02-24 10:41:00,1.9663,1.9668,1.96595,1.9667,192000000.0
2009-02-24 10:42:00,1.96665,1.96685,1.9659,1.9661,271200000.0
2009-02-24 10:43:00,1.96625,1.9672,1.9654,1.9663,263200000.0
2009-02-24 10:44:00,1.9663,1.9677,1.9662,1.96725,171400000.0
2009-02-24 10:45:00,1.96745,1.9678,1.96695,1.9672,111200000.0
2009-02-24 10:46:00,1.96725,1.9674,1.96695,1.96735,61600000.0
2009-02-24 10:47:00,1.9678,1.96955,1.9678,1.9685,259400000.0
2009-02-24 10:48:00,1.9685,1.96865,1.9674,1.96755,245400000.0
2009-02-24 10:49:00,1.9677,1.96795,1.9667,1.96795,224800000.0
2009-02-24 10:50:00,1.96795,1.9682,1.9674,1.9677,204000000.0
2009-02-24 10:51:00,1.96755,1.9685,1.96725,1.9683,163200000.0
2009-02-24 10:52:00,1.9681,1.9689,1.9679,1.96855,100800000.0
2009-02-24 10:53:00,1.9686,1.97065,1.96845,1.9701,218400000.0
2009-02-24 10:54:00,1.97015,1.9703,1.9694,1.9702,189600000.0
2009-02-24 10:55:00,1.97045,1.97105,1.9701,1.97025,180800000.0
2009-02-24 10:56:00,1.97025,1.9724,1.9701,1.9722,155400000.0
2009-02-24 10:57:00,1.97235,1.97245,1.97055,1.97095,111200000.0
2009-02-24 10:58:00,1.971,1.97125,1.9708,1.97115,181800000.0
2009-02-24 10:59:00,1.9711,1.9716,1.96945,1.9697,290400000.0
2009-02-24 11:00:00,1.96955,1.97095,1.96865,1.97015,327400000.0
2009-02-24 11:01:00,1.9696,1.9715,1.9692,1.97025,358600000.0
2009-02-24 11:02:00,1.97025,1.97065,1.96815,1.9688,309200000.0
2009-02-24 11:03:00,1.96885,1.9693,1.96745,1.96825,346400000.0
2009-02-24 11:04:00,1.96825,1.97175,1.9677,1.97165,298600000.0
2009-02-24 11:05:00,1.9709,1.9719,1.9701,1.97055,361800000.0
2009-02-24 11:06:00,1.97055,1.9714,1.9702,1.97045,227200000.0
2009-02-24 11:07:00,1.97035,1.97085,1.96995,1.97035,200200000.0
2009-02-24 11:08:00,1.9703,1.97145,1.9702,1.97075,247600000.0
2009-02-24 11:09:00,1.97065,1.97065,1.9695,1.9705,167000000.0
2009-02-24 11:10:00,1.9705,1.97055,1.9696,1.97,188000000.0
2009-02-24 11:11:00,1.97,1.97075,1.969,1.9697,232200000.0
2009-02-24 11:12:00,1.9701,1.9705,1.96915,1.97015,192600000.0
2009-02-24 11:13:00,1.9703,1.9707,1.96945,1.96945,214000000.0
2009-02-24 11:14:00,1.9694,1.97005,1.9693,1.96995,116400000.0
2009-02-24 11:15:00,1.96985,1.9701,1.96815,1.9684,202200000.0
2009-02-24 11:16:00,1.9686,1.969,1.96825,1.9687,212000000.0
2009-02-24 11:17:00,1.9687,1.9699,1.9684,1.9698,202000000.0
2009-02-24 11:18:00,1.96965,1.97115,1.96965,1.9707,244000000.0
2009-02-24 11:19:00,1.97065,1.97205,1.9701,1.97095,214800000.0
2009-02-24 11:20:00,1.9708,1.97105,1.97,1.9709,203000000.0
2009-02-24 11:21:00,1.9709,1.9721,1.9697,1.97155,248400000.0
2009-02-24 11:22:00,1.9716,1.97205,1.9711,1.9716,238200000.0
2009-02-24 11:23:00,1.9718,1.97205,1.9705,1.9709,214400000.0
2009-02-24 11:24:00,1.97055,1.97095,1.96985,1.97055,212000000.0
2009-02-24 11:25:00,1.97055,1.9713,1.97035,1.97035,179400000.0
2009-02-24 11:26:00,1.9706,1.971,1.97055,1.9706,155000000.0
2009-02-24 11:27:00,1.97075,1.97135,1.9705,1.9712,236600000.0
2009-02-24 11:28:00,1.97125,1.97185,1.97085,1.9714,133200000.0
2009-02-24 11:29:00,1.97145,1.97215,1.97125,1.97175,221400000.0
2009-02-24 11:30:00,1.97175,1.9727,1.9712,1.97235,183000000.0
2009-02-24 11:31:00,1.9723,1.97315,1.97205,1.97265,251200000.0
2009-02-24 11:32:00,1.9726,1.9739,1.9724,1.97285,195900000.0
2009-02-24 11:33:00,1.97285,1.9737,1.97275,1.9735,243200000.0
2009-02-24 11:34:00,1.9734,1.9741,1.9734,1.97395,150800000.0
2009-02-24 11:35:00,1.974,1.97435,1.97295,1.97355,201800000.0
2009-02-24 11:36:00,1.9736,1.9739,1.97095,1.9711,189000000.0
2009-02-24 11:37:00,1.97095,1.97305,1.97095,1.9721,239600000.0
2009-02-24 11:38:00,1.97215,1.97315,1.97175,1.97255,237800000.0
2009-02-24 11:39:00,1.97255,1.97345,1.97235,1.9731,204800000.0
2009-02-24 11:40:00,1.97315,1.97415,1.9729,1.9736,215800000.0
2009-02-24 11:41:00,1.97375,1.975,1.97365,1.97475,244200000.0
2009-02-24 11:42:00,1.97475,1.97565,1.97455,1.97515,228200000.0
2009-02-24 11:43:00,1.9751,1.9758,1.97505,1.97535,284800000.0
2009-02-24 11:44:00,1.97535,1.97685,1.97505,1.97675,271900000.0
2009-02-24 11:45:00,1.97685,1.97735,1.976,1.97655,316000000.0
2009-02-24 11:46:00,1.9767,1.9782,1.97655,1.97695,274000000.0
2009-02-24 11:47:00,1.9768,1.9771,1.9758,1.97625,275600000.0
2009-02-24 11:48:00,1.97625,1.97725,1.9759,1.97615,236400000.0
2009-02-24 11:49:00,1.97625,1.97645,1.97555,1.97575,196400000.0
2009-02-24 11:50:00,1.9759,1.97595,1.97455,1.97455,169800000.0
2009-02-24 11:51:00,1.97435,1.9748,1.97325,1.9741,266400000.0
2009-02-24 11:52:00,1.9741,1.9751,1.97305,1.97475,233600000.0
2009-02-24 11:53:00,1.97475,1.9767,1.97465,1.9765,251800000.0
2009-02-24 11:54:00,1.9765,1.977,1.9763,1.9768,230000000.0
2009-02-24 11:55:00,1.9767,1.9772,1.97635,1.97665,121000000.0
2009-02-24 11:56:00,1.97665,1.978,1.9766,1.9774,155200000.0
2009-02-24 11:57:00,1.9774,1.9776,1.9758,1.9758,193800000.0
2009-02-24 11:58:00,1.9758,1.97735,1.975,1.97735,183800000.0
2009-02-24 11:59:00,1.97735,1.97765,1.97625,1.97695,237800000.0
2009-02-24 12:00:00,1.97715,1.978,1.97685,1.9769,256200000.0
2009-02-24 12:01:00,1.97695,1.9774,1.9768,1.97735,194000000.0
2009-02-24 12:02:00,1.97735,1.9776,1.97705,1.97705,182400000.0
2009-02-24 12:03:00,1.97685,1.977,1.97585,1.97655,183600000.0
2009-02-24 12:04:00,1.97655,1.97695,1.97655,1.97675,199200000.0
2009-02-24 12:05:00,1.97695,1.97705,1.9764,1.9769,186000000.0
2009-02-24 12:06:00,1.97675,1.97715,1.97645,1.97695,184200000.0
2009-02-24 12:07:00,1.97665,1.9774,1.9763,1.9767,235400000.0
2009-02-24 12:08:00,1.97685,1.9777,1.9763,1.9767,206600000.0
2009-02-24 12:09:00,1.97675,1.9773,1.97635,1.97715,189200000.0
2009-02-24 12:10:00,1.9772,1.9781,1.9761,1.97675,347600000.0
2009-02-24 12:11:00,1.97695,1.97815,1.9765,1.97805,268400000.0
2009-02-24 12:12:00,1.97815,1.9788,1.9761,1.9766,279200000.0
2009-02-24 12:13:00,1.97655,1.97705,1.97605,1.9763,206400000.0
2009-02-24 12:14:00,1.9763,1.97735,1.9763,1.9773,163400000.0
2009-02-24 12:15:00,1.97745,1.9775,1.9764,1.97715,139600000.0
2009-02-24 12:16:00,1.9772,1.97725,1.97645,1.97675,150800000.0
2009-02-24 12:17:00,1.97685,1.97705,1.97515,1.9756,277600000.0
2009-02-24 12:18:00,1.97555,1.9759,1.97535,1.9756,110400000.0
2009-02-24 12:19:00,1.97555,1.97575,1.9752,1.9756,169200000.0
2009-02-24 12:20:00,1.9758,1.9764,1.97565,1.97635,141200000.0
2009-02-24 12:21:00,1.97625,1.9764,1.97555,1.976,112200000.0
2009-02-24 12:22:00,1.97615,1.97685,1.9761,1.97675,174400000.0
2009-02-24 12:23:00,1.97675,1.97685,1.97625,1.9764,83000000.0
2009-02-24 12:24:00,1.97645,1.97665,1.97615,1.97615,160000000.0
2009-02-24 12:25:00,1.9762,1.9763,1.97585,1.9762,217400000.0
2009-02-24 12:26:00,1.9762,1.97625,1.97565,1.97575,185800000.0
2009-02-24 12:27:00,1.9758,1.9763,1.97535,1.9755,132200000.0
2009-02-24 12:28:00,1.9754,1.97595,1.9754,1.97555,160600000.0
2009-02-24 12:29:00,1.9756,1.9761,1.97555,1.97595,192800000.0
2009-02-24 12:30:00,1.976,1.976,1.97525,1.9755,153800000.0
2009-02-24 12:31:00,1.97545,1.97565,1.9753,1.97545,68800000.0
2009-02-24 12:32:00,1.97545,1.97555,1.97535,1.9754,72200000.0
2009-02-24 12:33:00,1.9754,1.9757,1.9749,1.9756,149400000.0
2009-02-24 12:34:00,1.97555,1.97555,1.9752,1.9752,113600000.0
2009-02-24 12:35:00,1.9751,1.9754,1.9746,1.9746,217400000.0
2009-02-24 12:36:00,1.9746,1.97675,1.9743,1.97665,222200000.0
2009-02-24 12:37:00,1.97655,1.9774,1.9764,1.97725,179200000.0
2009-02-24 12:38:00,1.9772,1.97725,1.9756,1.9759,225800000.0
2009-02-24 12:39:00,1.9759,1.9764,1.97505,1.97525,162200000.0
2009-02-24 12:40:00,1.9753,1.97575,1.975,1.9753,216200000.0
2009-02-24 12:41:00,1.97545,1.97595,1.9749,1.97505,184400000.0
2009-02-24 12:42:00,1.97545,1.9758,1.9752,1.97575,190200000.0
2009-02-24 12:43:00,1.9758,1.97625,1.9755,1.97575,168600000.0
2009-02-24 12:44:00,1.97575,1.97635,1.9754,1.97605,163800000.0
2009-02-24 12:45:00,1.97605,1.97635,1.9751,1.976,187400000.0
2009-02-24 12:46:00,1.9761,1.9767,1.97595,1.97635,184000000.0
2009-02-24 12:47:00,1.97645,1.9773,1.97615,1.97615,268400000.0
2009-02-24 12:48:00,1.976,1.9767,1.976,1.97655,165600000.0
2009-02-24 12:49:00,1.97665,1.9779,1.9762,1.9772,236800000.0
2009-02-24 12:50:00,1.97705,1.9774,1.97645,1.97655,215000000.0
2009-02-24 12:51:00,1.97645,1.97785,1.976,1.9778,242200000.0
2009-02-24 12:52:00,1.97805,1.9783,1.97725,1.9778,209000000.0
2009-02-24 12:53:00,1.9777,1.97785,1.9774,1.9777,182400000.0
2009-02-24 12:54:00,1.9773,1.97905,1.9767,1.9779,392000000.0
2009-02-24 12:55:00,1.9781,1.9785,1.97635,1.9774,177400000.0
2009-02-24 12:56:00,1.9774,1.97875,1.9773,1.9782,172800000.0
2009-02-24 12:57:00,1.9783,1.9785,1.97755,1.97785,208600000.0
2009-02-24 12:58:00,1.9777,1.9779,1.97665,1.9775,197600000.0
2009-02-24 12:59:00,1.9775,1.97765,1.97715,1.97745,102000000.0
2009-02-24 13:00:00,1.9776,1.97765,1.9769,1.97735,205200000.0
2009-02-24 13:01:00,1.97735,1.97785,1.97705,1.97735,205000000.0
2009-02-24 13:02:00,1.97735,1.97765,1.9759,1.9762,188200000.0
2009-02-24 13:03:00,1.9765,1.97835,1.9763,1.97785,133200000.0
2009-02-24 13:04:00,1.9776,1.97805,1.9768,1.97705,215000000.0
2009-02-24 13:05:00,1.97705,1.9787,1.9767,1.9787,227200000.0
2009-02-24 13:06:00,1.9787,1.9787,1.97745,1.9779,264300000.0
2009-02-24 13:07:00,1.9779,1.97865,1.97485,1.97515,264800000.0
2009-02-24 13:08:00,1.975,1.97755,1.97455,1.97695,305200000.0
2009-02-24 13:09:00,1.9772,1.9778,1.9764,1.97665,265200000.0
2009-02-24 13:10:00,1.97675,1.97785,1.9767,1.97745,191000000.0
2009-02-24 13:11:00,1.9775,1.9775,1.97665,1.9773,172600000.0
2009-02-24 13:12:00,1.9772,1.97785,1.97715,1.9774,127000000.0
2009-02-24 13:13:00,1.97745,1.9776,1.9755,1.9755,133600000.0
2009-02-24 13:14:00,1.9755,1.97785,1.97505,1.97755,276000000.0
2009-02-24 13:15:00,1.9771,1.9778,1.9769,1.9774,127600000.0
2009-02-24 13:16:00,1.97735,1.9776,1.97675,1.97695,105000000.0
2009-02-24 13:17:00,1.97695,1.97775,1.97675,1.9776,156800000.0
2009-02-24 13:18:00,1.9775,1.9778,1.97715,1.97765,99200000.0
2009-02-24 13:19:00,1.97775,1.9779,1.9769,1.97705,162600000.0
2009-02-24 13:20:00,1.9771,1.97755,1.9767,1.97675,158800000.0
2009-02-24 13:21:00,1.9768,1.9773,1.9763,1.9766,204000000.0
2009-02-24 13:22:00,1.9766,1.9769,1.9764,1.97665,138400000.0
2009-02-24 13:23:00,1.97665,1.97695,1.9764,1.9766,156000000.0
2009-02-24 13:24:00,1.97645,1.9768,1.97635,1.9764,94600000.0
2009-02-24 13:25:00,1.97635,1.97675,1.9762,1.97665,177200000.0
2009-02-24 13:26:00,1.97675,1.9771,1.97665,1.97695,128800000.0
2009-02-24 13:27:00,1.97695,1.9772,1.9767,1.9771,147200000.0
2009-02-24 13:28:00,1.9771,1.9771,1.9755,1.9761,144000000.0
2009-02-24 13:29:00,1.97635,1.97695,1.9762,1.97685,143800000.0
2009-02-24 13:30:00,1.97685,1.9776,1.97675,1.9775,82400000.0
2009-02-24 13:31:00,1.97755,1.9776,1.9769,1.97745,189200000.0
2009-02-24 13:32:00,1.97745,1.9776,1.9772,1.97725,89600000.0
2009-02-24 13:33:00,1.97715,1.97875,1.9767,1.97865,273200000.0
2009-02-24 13:34:00,1.97865,1.9788,1.9778,1.97825,270900000.0
2009-02-24 13:35:00,1.9784,1.97855,1.97655,1.9776,165800000.0
2009-02-24 13:36:00,1.9777,1.9782,1.9772,1.978,105200000.0
2009-02-24 13:37:00,1.978,1.9783,1.9777,1.9783,93600000.0
2009-02-24 13:38:00,1.97835,1.97895,1.978,1.9788,142000000.0
2009-02-24 13:39:00,1.9788,1.97935,1.97835,1.97835,124200000.0
2009-02-24 13:40:00,1.9776,1.97795,1.9768,1.97715,223400000.0
2009-02-24 13:41:00,1.97705,1.97725,1.97625,1.97715,159200000.0
2009-02-24 13:42:00,1.9771,1.9782,1.9771,1.97735,173800000.0
2009-02-24 13:43:00,1.9774,1.97745,1.97695,1.97735,162200000.0
2009-02-24 13:44:00,1.9774,1.97805,1.9773,1.9779,134200000.0
2009-02-24 13:45:00,1.9777,1.9778,1.97715,1.9777,119000000.0
2009-02-24 13:46:00,1.9777,1.9783,1.9771,1.97735,185400000.0
2009-02-24 13:47:00,1.9775,1.97785,1.97715,1.97735,144400000.0
2009-02-24 13:48:00,1.9774,1.9774,1.9769,1.97715,43800000.0
2009-02-24 13:49:00,1.97715,1.97725,1.9766,1.97665,131400000.0
2009-02-24 13:50:00,1.97675,1.97705,1.97615,1.9766,84000000.0
2009-02-24 13:51:00,1.97665,1.97665,1.97595,1.9761,89600000.0
2009-02-24 13:52:00,1.97595,1.97745,1.9758,1.97745,237200000.0
2009-02-24 13:53:00,1.97745,1.97875,1.9768,1.977,218000000.0
2009-02-24 13:54:00,1.977,1.9771,1.9767,1.9767,106200000.0
2009-02-24 13:55:00,1.9768,1.97705,1.97665,1.9768,72400000.0
2009-02-24 13:56:00,1.9769,1.97765,1.9768,1.9775,149600000.0
2009-02-24 13:57:00,1.9776,1.97785,1.97675,1.9771,227000000.0
2009-02-24 13:58:00,1.9771,1.97745,1.97705,1.97735,122800000.0
2009-02-24 13:59:00,1.9773,1.97735,1.9767,1.97725,139600000.0
2009-02-24 14:00:00,1.97725,1.9773,1.97665,1.97685,129200000.0
2009-02-24 14:01:00,1.97685,1.97765,1.97685,1.97695,184200000.0
2009-02-24 14:02:00,1.97695,1.9777,1.9768,1.977,128000000.0
2009-02-24 14:03:00,1.9769,1.977,1.97675,1.97675,38400000.0
2009-02-24 14:04:00,1.97695,1.9771,1.97645,1.97695,135200000.0
2009-02-24 14:05:00,1.97705,1.97725,1.97655,1.9772,140000000.0
2009-02-24 14:06:00,1.97725,1.97735,1.977,1.977,90400000.0
2009-02-24 14:07:00,1.97705,1.97755,1.97695,1.9775,123400000.0
2009-02-24 14:08:00,1.97755,1.97785,1.97705,1.97735,172400000.0
2009-02-24 14:09:00,1.9773,1.97785,1.97645,1.97785,132000000.0
2009-02-24 14:10:00,1.97775,1.9787,1.97725,1.9785,237800000.0
2009-02-24 14:11:00,1.9787,1.9799,1.97845,1.97945,146200000.0
2009-02-24 14:12:00,1.9796,1.98065,1.9792,1.9802,182400000.0
2009-02-24 14:13:00,1.98025,1.9813,1.98015,1.98115,174200000.0
2009-02-24 14:14:00,1.98115,1.9823,1.981,1.98155,235800000.0
2009-02-24 14:15:00,1.98175,1.98275,1.98125,1.98215,149000000.0
2009-02-24 14:16:00,1.98225,1.9827,1.98095,1.98195,248000000.0
2009-02-24 14:17:00,1.98195,1.98225,1.9818,1.98225,155200000.0
2009-02-24 14:18:00,1.9824,1.9828,1.98165,1.98245,210000000.0
2009-02-24 14:19:00,1.98205,1.98255,1.98145,1.9824,181000000.0
2009-02-24 14:20:00,1.9823,1.983,1.98195,1.98225,188000000.0
2009-02-24 14:21:00,1.98215,1.98265,1.9817,1.9825,186000000.0
2009-02-24 14:22:00,1.9825,1.98265,1.9822,1.9823,64600000.0
2009-02-24 14:23:00,1.9823,1.9826,1.98215,1.9822,120000000.0
2009-02-24 14:24:00,1.9823,1.9824,1.9812,1.9813,167400000.0
2009-02-24 14:25:00,1.98145,1.98165,1.98115,1.9814,158600000.0
2009-02-24 14:26:00,1.98145,1.9819,1.9811,1.98175,129200000.0
2009-02-24 14:27:00,1.9818,1.982,1.9813,1.982,68200000.0
2009-02-24 14:28:00,1.98195,1.982,1.97925,1.97935,206200000.0
2009-02-24 14:29:00,1.9794,1.9803,1.97915,1.97985,176000000.0
2009-02-24 14:30:00,1.97985,1.97995,1.97875,1.97925,202000000.0
2009-02-24 14:31:00,1.97925,1.97965,1.97805,1.9788,262000000.0
2009-02-24 14:32:00,1.97885,1.9797,1.9782,1.9794,197400000.0
2009-02-24 14:33:00,1.97955,1.97955,1.9783,1.97845,186400000.0
2009-02-24 14:34:00,1.9784,1.9799,1.9782,1.9785,226200000.0
2009-02-24 14:35:00,1.9785,1.9787,1.97755,1.9784,286000000.0
2009-02-24 14:36:00,1.9784,1.9788,1.9777,1.9783,244400000.0
2009-02-24 14:37:00,1.97805,1.97905,1.97805,1.9784,216000000.0
2009-02-24 14:38:00,1.9784,1.97935,1.9783,1.97885,215200000.0
2009-02-24 14:39:00,1.9789,1.98045,1.9787,1.98025,166000000.0
2009-02-24 14:40:00,1.98005,1.9808,1.9797,1.9806,237800000.0
2009-02-24 14:41:00,1.9806,1.98095,1.98,1.98055,222000000.0
2009-02-24 14:42:00,1.98045,1.98115,1.98045,1.9809,126800000.0
2009-02-24 14:43:00,1.98095,1.98135,1.98085,1.9813,119200000.0
2009-02-24 14:44:00,1.9813,1.9813,1.9803,1.98115,261800000.0
2009-02-24 14:45:00,1.9812,1.9818,1.9806,1.9807,263800000.0
2009-02-24 14:46:00,1.98075,1.98095,1.98025,1.98055,142200000.0
2009-02-24 14:47:00,1.98065,1.98135,1.98045,1.98115,174200000.0
2009-02-24 14:48:00,1.9812,1.9816,1.98035,1.9805,257400000.0
2009-02-24 14:49:00,1.9805,1.98095,1.9803,1.9808,184400000.0
2009-02-24 14:50:00,1.9808,1.9812,1.98045,1.981,181000000.0
2009-02-24 14:51:00,1.981,1.981,1.98025,1.9803,153200000.0
2009-02-24 14:52:00,1.9805,1.9805,1.9798,1.9798,179600000.0
2009-02-24 14:53:00,1.97985,1.98,1.9796,1.97965,168600000.0
2009-02-24 14:54:00,1.9797,1.9801,1.9792,1.97955,226800000.0
2009-02-24 14:55:00,1.9799,1.98,1.97915,1.97955,253200000.0
2009-02-24 14:56:00,1.97975,1.98055,1.9797,1.9804,165200000.0
2009-02-24 14:57:00,1.98035,1.98065,1.98025,1.9806,77600000.0
2009-02-24 14:58:00,1.9806,1.9806,1.97935,1.97985,165500000.0
2009-02-24 14:59:00,1.97985,1.98015,1.97965,1.98005,77000000.0
2009-02-24 15:00:00,1.9801,1.9807,1.97965,1.9807,145000000.0
2009-02-24 15:01:00,1.98075,1.9808,1.9803,1.9805,147400000.0
2009-02-24 15:02:00,1.98045,1.9811,1.98045,1.981,156800000.0
2009-02-24 15:03:00,1.98105,1.98115,1.98055,1.98075,161600000.0
2009-02-24 15:04:00,1.98075,1.9808,1.9794,1.98,246000000.0
2009-02-24 15:05:00,1.98,1.9801,1.9791,1.9796,307200000.0
2009-02-24 15:06:00,1.97955,1.97975,1.97905,1.97945,226200000.0
2009-02-24 15:07:00,1.9795,1.98035,1.979,1.9795,252800000.0
2009-02-24 15:08:00,1.97945,1.9801,1.9794,1.97985,264200000.0
2009-02-24 15:09:00,1.9799,1.9804,1.9793,1.9794,200000000.0
2009-02-24 15:10:00,1.9795,1.98,1.9794,1.97945,97200000.0
2009-02-24 15:11:00,1.97955,1.97995,1.979,1.97935,244800000.0
2009-02-24 15:12:00,1.97935,1.9798,1.9788,1.9798,150400000.0
2009-02-24 15:13:00,1.97985,1.98025,1.9791,1.97985,172100000.0
2009-02-24 15:14:00,1.98,1.9805,1.97935,1.97945,226400000.0
2009-02-24 15:15:00,1.97935,1.98085,1.9792,1.98055,234000000.0
2009-02-24 15:16:00,1.98055,1.981,1.9802,1.98035,165800000.0
2009-02-24 15:17:00,1.98035,1.98065,1.98,1.98015,158800000.0
2009-02-24 15:18:00,1.98015,1.98065,1.97975,1.9798,103200000.0
2009-02-24 15:19:00,1.97995,1.9801,1.97955,1.9797,97000000.0
2009-02-24 15:20:00,1.97965,1.97975,1.97845,1.97885,215600000.0
2009-02-24 15:21:00,1.97875,1.9792,1.9777,1.9786,237200000.0
2009-02-24 15:22:00,1.97855,1.97875,1.978,1.97855,145600000.0
2009-02-24 15:23:00,1.97855,1.97855,1.9777,1.97805,148800000.0
2009-02-24 15:24:00,1.97805,1.9788,1.97775,1.97795,218600000.0
2009-02-24 15:25:00,1.97795,1.97865,1.97785,1.9782,148600000.0
2009-02-24 15:26:00,1.9782,1.9783,1.9779,1.9781,112200000.0
2009-02-24 15:27:00,1.9781,1.9785,1.978,1.9785,109200000.0
2009-02-24 15:28:00,1.9785,1.97975,1.97795,1.9797,227600000.0
2009-02-24 15:29:00,1.9795,1.98055,1.9791,1.98055,182000000.0
2009-02-24 15:30:00,1.98065,1.98195,1.9801,1.9817,223400000.0
2009-02-24 15:31:00,1.9818,1.98205,1.9815,1.9817,141200000.0
2009-02-24 15:32:00,1.9816,1.9818,1.9807,1.9813,268800000.0
2009-02-24 15:33:00,1.98145,1.98145,1.98025,1.9805,203200000.0
2009-02-24 15:34:00,1.9803,1.9803,1.97915,1.9792,293400000.0
2009-02-24 15:35:00,1.9792,1.9803,1.9786,1.9789,263800000.0
2009-02-24 15:36:00,1.97895,1.9796,1.97815,1.97815,245400000.0
2009-02-24 15:37:00,1.9784,1.9787,1.9779,1.9779,232800000.0
2009-02-24 15:38:00,1.9779,1.97935,1.97785,1.9788,195600000.0
2009-02-24 15:39:00,1.97875,1.9794,1.97855,1.979,207800000.0
2009-02-24 15:40:00,1.979,1.9791,1.97795,1.97865,137400000.0
2009-02-24 15:41:00,1.97855,1.9795,1.97795,1.979,322000000.0
2009-02-24 15:42:00,1.979,1.979,1.9782,1.97875,280000000.0
2009-02-24 15:43:00,1.97875,1.97935,1.9785,1.9791,305600000.0
2009-02-24 15:44:00,1.9791,1.98005,1.9788,1.97925,217400000.0
2009-02-24 15:45:00,1.97925,1.97975,1.97885,1.97915,244000000.0
2009-02-24 15:46:00,1.97845,1.9789,1.97785,1.97815,295400000.0
2009-02-24 15:47:00,1.9784,1.9791,1.97825,1.97885,169400000.0
2009-02-24 15:48:00,1.97885,1.97915,1.9783,1.9789,269600000.0
2009-02-24 15:49:00,1.97885,1.9792,1.97875,1.97895,211800000.0
2009-02-24 15:50:00,1.97895,1.979,1.9781,1.97855,194000000.0
2009-02-24 15:51:00,1.97855,1.9787,1.97745,1.9787,273800000.0
2009-02-24 15:52:00,1.9787,1.9797,1.978,1.979,166800000.0
2009-02-24 15:53:00,1.97895,1.97905,1.9785,1.9786,182400000.0
2009-02-24 15:54:00,1.97865,1.9793,1.97825,1.9789,264400000.0
2009-02-24 15:55:00,1.9788,1.9799,1.9788,1.97965,240400000.0
2009-02-24 15:56:00,1.97965,1.97995,1.97925,1.9794,231000000.0
2009-02-24 15:57:00,1.97925,1.9795,1.97845,1.97915,229400000.0
2009-02-24 15:58:00,1.97915,1.98125,1.97865,1.9803,290200000.0
2009-02-24 15:59:00,1.98035,1.9822,1.9799,1.98205,284640000.0
2009-02-24 16:00:00,1.98215,1.9825,1.9812,1.9825,304700000.0
2009-02-24 16:01:00,1.9825,1.9828,1.982,1.9828,184000000.0
2009-02-24 16:02:00,1.9828,1.983,1.9821,1.9823,213600000.0
2009-02-24 16:03:00,1.9824,1.983,1.98105,1.98235,234000000.0
2009-02-24 16:04:00,1.98255,1.98265,1.9813,1.9822,264600000.0
2009-02-24 16:05:00,1.98215,1.98245,1.9815,1.98185,275400000.0
2009-02-24 16:06:00,1.98195,1.98205,1.9812,1.98175,189800000.0
2009-02-24 16:07:00,1.98175,1.982,1.98155,1.98185,186800000.0
2009-02-24 16:08:00,1.9818,1.9819,1.98075,1.98105,208400000.0
2009-02-24 16:09:00,1.98105,1.98155,1.9807,1.9807,167200000.0
2009-02-24 16:10:00,1.9806,1.98245,1.98055,1.98225,218800000.0
2009-02-24 16:11:00,1.98235,1.98235,1.98125,1.9815,150200000.0
2009-02-24 16:12:00,1.9816,1.9818,1.9808,1.98115,224600000.0
2009-02-24 16:13:00,1.9807,1.9816,1.9799,1.98045,236000000.0
2009-02-24 16:14:00,1.9804,1.98125,1.98015,1.98105,214800000.0
2009-02-24 16:15:00,1.98105,1.9816,1.98035,1.98035,236800000.0
2009-02-24 16:16:00,1.98035,1.98065,1.9799,1.9802,194800000.0
2009-02-24 16:17:00,1.98025,1.9803,1.9795,1.9795,209000000.0
2009-02-24 16:18:00,1.97955,1.97955,1.9789,1.97925,204600000.0
2009-02-24 16:19:00,1.9796,1.98,1.97885,1.97905,255400000.0
2009-02-24 16:20:00,1.9791,1.9797,1.979,1.97915,225200000.0
2009-02-24 16:21:00,1.97935,1.98045,1.97915,1.98025,228400000.0
2009-02-24 16:22:00,1.9801,1.98045,1.97915,1.98025,269980000.0
2009-02-24 16:23:00,1.98025,1.9808,1.9798,1.9806,319600000.0
2009-02-24 16:24:00,1.9805,1.98065,1.9791,1.98035,237600000.0
2009-02-24 16:25:00,1.98035,1.98055,1.97915,1.9794,207200000.0
2009-02-24 16:26:00,1.9794,1.9803,1.97905,1.9798,245800000.0
2009-02-24 16:27:00,1.9799,1.9806,1.97955,1.9803,219200000.0
2009-02-24 16:28:00,1.9803,1.98055,1.97975,1.98,207600000.0
2009-02-24 16:29:00,1.98,1.9802,1.97935,1.97985,216600000.0
2009-02-24 16:30:00,1.97985,1.9809,1.97945,1.9805,256700000.0
2009-02-24 16:31:00,1.9805,1.9812,1.9796,1.9812,236400000.0
2009-02-24 16:32:00,1.9812,1.9812,1.98015,1.9806,282000000.0
2009-02-24 16:33:00,1.9804,1.98095,1.9799,1.98,237000000.0
2009-02-24 16:34:00,1.98015,1.9806,1.9793,1.9797,265800000.0
2009-02-24 16:35:00,1.9799,1.98115,1.97885,1.98035,315000000.0
2009-02-24 16:36:00,1.98055,1.98125,1.98005,1.9808,286200000.0
2009-02-24 16:37:00,1.9809,1.98105,1.9788,1.9788,255200000.0
2009-02-24 16:38:00,1.9788,1.97955,1.9779,1.97835,342599999.0
2009-02-24 16:39:00,1.97855,1.97885,1.97635,1.9775,339900000.0
2009-02-24 16:40:00,1.97775,1.97865,1.9775,1.97775,277000000.0
2009-02-24 16:41:00,1.9779,1.97835,1.97705,1.97765,270200000.0
2009-02-24 16:42:00,1.97765,1.978,1.97695,1.97725,290999999.0
2009-02-24 16:43:00,1.97725,1.97815,1.9771,1.9776,199200000.0
2009-02-24 16:44:00,1.97775,1.97785,1.977,1.9772,252800000.0
2009-02-24 16:45:00,1.9768,1.97795,1.97675,1.97775,296400000.0
2009-02-24 16:46:00,1.9778,1.9782,1.97715,1.97745,241600000.0
2009-02-24 16:47:00,1.97755,1.97845,1.9775,1.97835,169000000.0
2009-02-24 16:48:00,1.97845,1.9788,1.97765,1.97875,231700000.0
2009-02-24 16:49:00,1.97895,1.97905,1.97815,1.9788,222600000.0
2009-02-24 16:50:00,1.9788,1.97925,1.97825,1.9789,191400000.0
2009-02-24 16:51:00,1.979,1.97955,1.9786,1.9788,247200000.0
2009-02-24 16:52:00,1.9788,1.97935,1.97765,1.97935,290200000.0
2009-02-24 16:53:00,1.9794,1.9794,1.9779,1.97815,232000000.0
2009-02-24 16:54:00,1.97825,1.97885,1.9779,1.97865,220400000.0
2009-02-24 16:55:00,1.9788,1.97945,1.97875,1.9791,240600000.0
2009-02-24 16:56:00,1.9793,1.97945,1.9785,1.97865,208200000.0
2009-02-24 16:57:00,1.9787,1.97915,1.9784,1.97915,174000000.0
2009-02-24 16:58:00,1.9791,1.98075,1.97885,1.9804,292200000.0
2009-02-24 16:59:00,1.9804,1.9811,1.97865,1.97935,293000000.0
2009-02-24 17:00:00,1.97945,1.98105,1.9789,1.98075,330000000.0
2009-02-24 17:01:00,1.98075,1.981,1.97845,1.97875,329600000.0
2009-02-24 17:02:00,1.9789,1.9794,1.9776,1.97915,245200000.0
2009-02-24 17:03:00,1.97915,1.981,1.97855,1.97955,273400000.0
2009-02-24 17:04:00,1.97965,1.9812,1.9796,1.98105,221480000.0
2009-02-24 17:05:00,1.98105,1.98115,1.9795,1.9795,284600000.0
2009-02-24 17:06:00,1.97935,1.9802,1.97925,1.98005,283400000.0
2009-02-24 17:07:00,1.9802,1.9802,1.97945,1.9798,241800000.0
2009-02-24 17:08:00,1.9798,1.98055,1.9787,1.979,283800000.0
2009-02-24 17:09:00,1.9791,1.9793,1.978,1.9786,297400000.0
2009-02-24 17:10:00,1.97855,1.97915,1.97785,1.97885,249600000.0
2009-02-24 17:11:00,1.9789,1.97915,1.9773,1.97805,207200000.0
2009-02-24 17:12:00,1.9781,1.9787,1.9775,1.97815,202400000.0
2009-02-24 17:13:00,1.9782,1.9782,1.9749,1.976,304000000.0
2009-02-24 17:14:00,1.97605,1.9776,1.9751,1.9772,265200000.0
2009-02-24 17:15:00,1.97745,1.97815,1.97675,1.9779,236800000.0
2009-02-24 17:16:00,1.97755,1.9776,1.97625,1.97665,235000000.0
2009-02-24 17:17:00,1.9767,1.97765,1.97565,1.97645,257400000.0
2009-02-24 17:18:00,1.9764,1.97765,1.97635,1.97745,237000000.0
2009-02-24 17:19:00,1.9774,1.9782,1.97655,1.9775,302400000.0
2009-02-24 17:20:00,1.9775,1.9784,1.97665,1.97795,227600000.0
2009-02-24 17:21:00,1.97795,1.979,1.9775,1.97785,287400000.0
2009-02-24 17:22:00,1.978,1.9783,1.97725,1.97755,244400000.0
2009-02-24 17:23:00,1.9777,1.97795,1.97705,1.97705,155200000.0
2009-02-24 17:24:00,1.97715,1.9778,1.9752,1.9756,266400000.0
2009-02-24 17:25:00,1.97565,1.976,1.9749,1.9759,221600000.0
2009-02-24 17:26:00,1.97585,1.97645,1.97485,1.97565,271400000.0
2009-02-24 17:27:00,1.97565,1.97605,1.97535,1.97605,252000000.0
2009-02-24 17:28:00,1.97595,1.9767,1.97535,1.9755,298000000.0
2009-02-24 17:29:00,1.97545,1.9767,1.9754,1.9754,202400000.0
2009-02-24 17:30:00,1.9754,1.9761,1.9754,1.9755,183800000.0
2009-02-24 17:31:00,1.9754,1.97605,1.97375,1.97495,161100000.0
2009-02-24 17:32:00,1.975,1.9755,1.97435,1.97465,254400000.0
2009-02-24 17:33:00,1.97455,1.97795,1.9745,1.9778,240980000.0
2009-02-24 17:34:00,1.97775,1.98025,1.9777,1.97885,284800000.0
2009-02-24 17:35:00,1.97885,1.98085,1.97825,1.98075,289800000.0
2009-02-24 17:36:00,1.98075,1.98085,1.9787,1.97975,240400000.0
2009-02-24 17:37:00,1.97985,1.98005,1.9791,1.97965,239000000.0
2009-02-24 17:38:00,1.97955,1.9801,1.9793,1.9794,260400000.0
2009-02-24 17:39:00,1.97935,1.9794,1.9778,1.97825,245600000.0
2009-02-24 17:40:00,1.97815,1.9796,1.97805,1.9791,230200000.0
2009-02-24 17:41:00,1.97915,1.9796,1.97825,1.9787,193000000.0
2009-02-24 17:42:00,1.97875,1.9797,1.9785,1.97925,147400000.0
2009-02-24 17:43:00,1.9793,1.97975,1.97865,1.97895,222400000.0
2009-02-24 17:44:00,1.97895,1.97905,1.97715,1.9773,199000000.0
2009-02-24 17:45:00,1.9775,1.9779,1.9751,1.9755,259580000.0
2009-02-24 17:46:00,1.9756,1.97755,1.9755,1.97685,246100000.0
2009-02-24 17:47:00,1.9769,1.9777,1.97545,1.9761,243320000.0
2009-02-24 17:48:00,1.9762,1.9772,1.97565,1.9766,240000000.0
2009-02-24 17:49:00,1.9766,1.9777,1.9759,1.9771,350500000.0
2009-02-24 17:50:00,1.97715,1.9774,1.9765,1.9768,295600000.0
2009-02-24 17:51:00,1.97695,1.9788,1.97685,1.97835,296200000.0
2009-02-24 17:52:00,1.97835,1.97995,1.9779,1.97995,314800000.0
2009-02-24 17:53:00,1.97985,1.98065,1.9785,1.9792,263200000.0
2009-02-24 17:54:00,1.9793,1.9797,1.97785,1.9785,230000000.0
2009-02-24 17:55:00,1.9783,1.9792,1.9781,1.97895,346600000.0
2009-02-24 17:56:00,1.9788,1.9799,1.9785,1.97915,205000000.0
2009-02-24 17:57:00,1.9793,1.9805,1.9793,1.98035,209600000.0
2009-02-24 17:58:00,1.98035,1.98085,1.9798,1.9801,279080000.0
2009-02-24 17:59:00,1.9802,1.9814,1.9792,1.9807,317800000.0
2009-02-24 18:00:00,1.9807,1.98095,1.978,1.9791,288700000.0
2009-02-24 18:01:00,1.97905,1.9794,1.9782,1.97925,223400000.0
2009-02-24 18:02:00,1.97925,1.9796,1.97905,1.9794,221400000.0
2009-02-24 18:03:00,1.9795,1.9801,1.97935,1.97935,169000000.0
2009-02-24 18:04:00,1.97915,1.9797,1.97855,1.97865,263600000.0
2009-02-24 18:05:00,1.97875,1.97935,1.97775,1.97905,315400000.0
2009-02-24 18:06:00,1.9792,1.97985,1.97855,1.9795,177800000.0
2009-02-24 18:07:00,1.97955,1.98015,1.9795,1.97985,94400000.0
2009-02-24 18:08:00,1.97985,1.9806,1.9795,1.9806,257600000.0
2009-02-24 18:09:00,1.98055,1.98075,1.97965,1.97985,267600000.0
2009-02-24 18:10:00,1.9799,1.9807,1.97925,1.97945,297000000.0
2009-02-24 18:11:00,1.9794,1.98065,1.978,1.978,261800000.0
2009-02-24 18:12:00,1.978,1.97825,1.9771,1.9774,265200000.0
2009-02-24 18:13:00,1.9774,1.9784,1.9754,1.978,250760000.0
2009-02-24 18:14:00,1.97865,1.9792,1.97685,1.9771,245980000.0
2009-02-24 18:15:00,1.97745,1.9786,1.9765,1.9772,210060000.0
2009-02-24 18:16:00,1.97665,1.9769,1.9761,1.9763,245000000.0
2009-02-24 18:17:00,1.97645,1.97715,1.97605,1.97655,248600000.0
2009-02-24 18:18:00,1.97665,1.97715,1.9762,1.97695,216200000.0
2009-02-24 18:19:00,1.9771,1.97755,1.976,1.9773,215600000.0
2009-02-24 18:20:00,1.9773,1.9788,1.9773,1.97795,213600000.0
2009-02-24 18:21:00,1.97795,1.97795,1.97625,1.97725,243800000.0
2009-02-24 18:22:00,1.97725,1.97735,1.9757,1.9766,268800000.0
2009-02-24 18:23:00,1.97665,1.9774,1.97645,1.97705,188800000.0
2009-02-24 18:24:00,1.977,1.9781,1.9768,1.97805,251600000.0
2009-02-24 18:25:00,1.978,1.9802,1.9779,1.98005,271000000.0
2009-02-24 18:26:00,1.9802,1.98065,1.9789,1.97955,243800000.0
2009-02-24 18:27:00,1.97945,1.9804,1.979,1.9793,260300000.0
2009-02-24 18:28:00,1.9796,1.98015,1.9784,1.9785,234000000.0
2009-02-24 18:29:00,1.9785,1.979,1.9774,1.97785,284800000.0
2009-02-24 18:30:00,1.97745,1.97875,1.97745,1.97875,229800000.0
2009-02-24 18:31:00,1.97875,1.97925,1.9786,1.9791,286200000.0
2009-02-24 18:32:00,1.979,1.97905,1.97815,1.9786,214200000.0
2009-02-24 18:33:00,1.97865,1.9788,1.97825,1.9785,96400000.0
2009-02-24 18:34:00,1.9785,1.979,1.97815,1.97855,213600000.0
2009-02-24 18:35:00,1.9786,1.97965,1.97825,1.97945,184400000.0
2009-02-24 18:36:00,1.9794,1.97965,1.97845,1.9788,190200000.0
2009-02-24 18:37:00,1.97885,1.9791,1.9782,1.97855,234400000.0
2009-02-24 18:38:00,1.9785,1.97975,1.9784,1.97935,225000000.0
2009-02-24 18:39:00,1.97945,1.9798,1.9785,1.97885,183200000.0
2009-02-24 18:40:00,1.97905,1.9803,1.97865,1.9801,242800000.0
2009-02-24 18:41:00,1.98015,1.9809,1.9797,1.9803,174000000.0
2009-02-24 18:42:00,1.98015,1.9809,1.97895,1.9792,227700000.0
2009-02-24 18:43:00,1.97925,1.97975,1.97905,1.97935,101400000.0
2009-02-24 18:44:00,1.97935,1.97985,1.97875,1.97985,158800000.0
2009-02-24 18:45:00,1.97985,1.9799,1.97905,1.9797,215800000.0
2009-02-24 18:46:00,1.97985,1.98025,1.9794,1.9801,179400000.0
2009-02-24 18:47:00,1.9801,1.9822,1.9801,1.982,227600000.0
2009-02-24 18:48:00,1.9821,1.98295,1.98175,1.98235,209800000.0
2009-02-24 18:49:00,1.98225,1.9829,1.98155,1.9818,235600000.0
2009-02-24 18:50:00,1.9817,1.9818,1.98095,1.98105,197200000.0
2009-02-24 18:51:00,1.98105,1.98235,1.98045,1.9815,165000000.0
2009-02-24 18:52:00,1.9815,1.98185,1.9805,1.98055,273599999.0
2009-02-24 18:53:00,1.98065,1.9813,1.9799,1.9813,186000000.0
2009-02-24 18:54:00,1.9813,1.9817,1.98045,1.981,176600000.0
2009-02-24 18:55:00,1.9813,1.98195,1.9808,1.9815,186800000.0
2009-02-24 18:56:00,1.9813,1.98185,1.9807,1.9807,181400000.0
2009-02-24 18:57:00,1.9807,1.98295,1.9807,1.98235,191480000.0
2009-02-24 18:58:00,1.98225,1.98235,1.9812,1.98195,143400000.0
2009-02-24 18:59:00,1.9819,1.9823,1.98155,1.98165,174600000.0
2009-02-24 19:00:00,1.98165,1.98185,1.9811,1.98155,116000000.0
2009-02-24 19:01:00,1.9817,1.9825,1.98045,1.9809,157800000.0
2009-02-24 19:02:00,1.98055,1.98225,1.98055,1.9822,107200000.0
2009-02-24 19:03:00,1.98215,1.98365,1.9819,1.98335,117600000.0
2009-02-24 19:04:00,1.98345,1.9843,1.9823,1.9841,212000000.0
2009-02-24 19:05:00,1.98395,1.98435,1.98375,1.98415,182600000.0
2009-02-24 19:06:00,1.9841,1.98485,1.9836,1.98485,146000000.0
2009-02-24 19:07:00,1.9848,1.9861,1.9847,1.98595,139600000.0
2009-02-24 19:08:00,1.9858,1.9865,1.98545,1.98595,90200000.0
2009-02-24 19:09:00,1.9861,1.9863,1.98415,1.98445,135400000.0
2009-02-24 19:10:00,1.98425,1.9845,1.9837,1.9839,109600000.0
2009-02-24 19:11:00,1.9839,1.9839,1.98255,1.9832,164000000.0
2009-02-24 19:12:00,1.98335,1.98335,1.98215,1.98235,90000000.0
2009-02-24 19:13:00,1.98235,1.98295,1.98215,1.98265,164000000.0
2009-02-24 19:14:00,1.98265,1.98265,1.9816,1.98215,136800000.0
2009-02-24 19:15:00,1.9822,1.9824,1.98165,1.98185,130400000.0
2009-02-24 19:16:00,1.98175,1.98285,1.98155,1.98245,142200000.0
2009-02-24 19:17:00,1.98275,1.9842,1.9824,1.9842,109200000.0
2009-02-24 19:18:00,1.98435,1.98465,1.9831,1.9834,193600000.0
2009-02-24 19:19:00,1.98335,1.9842,1.98335,1.9842,84000000.0
2009-02-24 19:20:00,1.98405,1.98445,1.98305,1.98315,143200000.0
2009-02-24 19:21:00,1.98335,1.98335,1.9828,1.9828,120200000.0
2009-02-24 19:22:00,1.983,1.9845,1.983,1.9832,171000000.0
2009-02-24 19:23:00,1.9832,1.98375,1.98255,1.9827,110600000.0
2009-02-24 19:24:00,1.98265,1.9828,1.9821,1.9828,78800000.0
2009-02-24 19:25:00,1.9827,1.98315,1.9822,1.98295,150200000.0
2009-02-24 19:26:00,1.98275,1.98335,1.98275,1.9829,78400000.0
2009-02-24 19:27:00,1.98275,1.9832,1.98215,1.98215,130400000.0
2009-02-24 19:28:00,1.98215,1.98255,1.98195,1.98245,60400000.0
2009-02-24 19:29:00,1.9825,1.98335,1.9816,1.98185,144800000.0
2009-02-24 19:30:00,1.9818,1.983,1.9818,1.9829,105200000.0
2009-02-24 19:31:00,1.98305,1.98305,1.98175,1.98215,100200000.0
2009-02-24 19:32:00,1.98215,1.9826,1.98195,1.98195,50400000.0
2009-02-24 19:33:00,1.98185,1.98215,1.98155,1.98215,86400000.0
2009-02-24 19:34:00,1.9821,1.9826,1.982,1.98245,106400000.0
2009-02-24 19:35:00,1.9825,1.98285,1.98205,1.98215,105600000.0
2009-02-24 19:36:00,1.9822,1.98295,1.9795,1.9797,192800000.0
2009-02-24 19:37:00,1.9798,1.98145,1.9798,1.98065,156600000.0
2009-02-24 19:38:00,1.98065,1.9815,1.9805,1.98145,104200000.0
2009-02-24 19:39:00,1.9814,1.9817,1.98015,1.98135,149200000.0
2009-02-24 19:40:00,1.9814,1.98215,1.98115,1.9819,178800000.0
2009-02-24 19:41:00,1.98195,1.9831,1.98105,1.98145,243600000.0
2009-02-24 19:42:00,1.98145,1.9815,1.98045,1.98115,175200000.0
2009-02-24 19:43:00,1.98115,1.9819,1.9809,1.9815,168800000.0
2009-02-24 19:44:00,1.9815,1.9815,1.9804,1.9808,162400000.0
2009-02-24 19:45:00,1.9809,1.9818,1.98045,1.981,132600000.0
2009-02-24 19:46:00,1.98115,1.9816,1.9811,1.98145,76800000.0
2009-02-24 19:47:00,1.98145,1.98145,1.98055,1.98085,161200000.0
2009-02-24 19:48:00,1.98095,1.98145,1.9803,1.98065,108400000.0
2009-02-24 19:49:00,1.98065,1.98115,1.98025,1.98035,129600000.0
2009-02-24 19:50:00,1.98035,1.9811,1.97985,1.97985,111000000.0
2009-02-24 19:51:00,1.9798,1.98125,1.9798,1.981,160200000.0
2009-02-24 19:52:00,1.981,1.9817,1.98085,1.98085,139000000.0
2009-02-24 19:53:00,1.981,1.98205,1.9804,1.98185,176400000.0
2009-02-24 19:54:00,1.98185,1.98275,1.98185,1.98255,165800000.0
2009-02-24 19:55:00,1.98255,1.9839,1.98255,1.9836,158400000.0
2009-02-24 19:56:00,1.9836,1.98375,1.9831,1.9833,92400000.0
2009-02-24 19:57:00,1.98335,1.9839,1.9829,1.9839,88800000.0
2009-02-24 19:58:00,1.9838,1.9838,1.9828,1.9831,121200000.0
2009-02-24 19:59:00,1.983,1.98305,1.98165,1.98165,76400000.0
2009-02-24 20:00:00,1.98165,1.98195,1.9811,1.9814,115400000.0
2009-02-24 20:01:00,1.98145,1.98225,1.98145,1.98175,98000000.0
2009-02-24 20:02:00,1.9817,1.98215,1.9813,1.98215,146800000.0
2009-02-24 20:03:00,1.98225,1.9824,1.98145,1.98145,91800000.0
2009-02-24 20:04:00,1.98145,1.98175,1.9812,1.9815,112200000.0
2009-02-24 20:05:00,1.98165,1.9818,1.98035,1.9805,121800000.0
2009-02-24 20:06:00,1.98055,1.9808,1.98025,1.9807,99800000.0
2009-02-24 20:07:00,1.9803,1.98145,1.9802,1.98095,104400000.0
2009-02-24 20:08:00,1.98095,1.9811,1.98045,1.9806,113600000.0
2009-02-24 20:09:00,1.9805,1.98175,1.98045,1.9815,99200000.0
2009-02-24 20:10:00,1.98145,1.98215,1.98125,1.9818,82400000.0
2009-02-24 20:11:00,1.98185,1.9834,1.98185,1.98335,132400000.0
2009-02-24 20:12:00,1.98355,1.98355,1.983,1.98335,69000000.0
2009-02-24 20:13:00,1.98365,1.98385,1.98305,1.98325,63400000.0
2009-02-24 20:14:00,1.983,1.9838,1.9828,1.98335,131000000.0
2009-02-24 20:15:00,1.9832,1.9838,1.98315,1.9837,122400000.0
2009-02-24 20:16:00,1.98375,1.98385,1.98355,1.98375,33600000.0
2009-02-24 20:17:00,1.9837,1.9837,1.9837,1.9837,2400000.0
2009-02-24 20:18:00,1.98365,1.98395,1.98335,1.98395,51400000.0
2009-02-24 20:19:00,1.9841,1.9842,1.9829,1.983,120800000.0
2009-02-24 20:20:00,1.98265,1.98335,1.9825,1.9831,117000000.0
2009-02-24 20:21:00,1.98305,1.98345,1.9827,1.9829,119800000.0
2009-02-24 20:22:00,1.98255,1.98315,1.9819,1.98215,108800000.0
2009-02-24 20:23:00,1.9818,1.98205,1.9809,1.9809,158800000.0
2009-02-24 20:24:00,1.981,1.98115,1.98045,1.9809,139800000.0
2009-02-24 20:25:00,1.9809,1.98185,1.9808,1.9811,104400000.0
2009-02-24 20:26:00,1.981,1.98155,1.98045,1.98085,113200000.0
2009-02-24 20:27:00,1.98075,1.9816,1.98035,1.98075,272800000.0
2009-02-24 20:28:00,1.9806,1.98085,1.9791,1.9795,194000000.0
2009-02-24 20:29:00,1.97965,1.981,1.97955,1.9806,126600000.0
2009-02-24 20:30:00,1.9806,1.98115,1.97895,1.98,287800000.0
2009-02-24 20:31:00,1.9801,1.98015,1.978,1.97905,210600000.0
2009-02-24 20:32:00,1.97925,1.97965,1.97885,1.979,241600000.0
2009-02-24 20:33:00,1.9791,1.9792,1.9771,1.9773,177000000.0
2009-02-24 20:34:00,1.97745,1.97795,1.9764,1.97795,169600000.0
2009-02-24 20:35:00,1.97795,1.9782,1.97765,1.9777,147400000.0
2009-02-24 20:36:00,1.9777,1.97775,1.97765,1.9777,76200000.0
2009-02-24 20:37:00,1.9777,1.9782,1.97765,1.9782,69400000.0
2009-02-24 20:38:00,1.97825,1.97825,1.97765,1.978,145000000.0
2009-02-24 20:39:00,1.9782,1.98045,1.97765,1.97885,239000000.0
2009-02-24 20:40:00,1.9787,1.9787,1.97665,1.9777,164400000.0
2009-02-24 20:41:00,1.9777,1.9777,1.9751,1.97605,174800000.0
2009-02-24 20:42:00,1.9763,1.9771,1.97525,1.97525,218600000.0
2009-02-24 20:43:00,1.9754,1.9759,1.97495,1.9759,206600000.0
2009-02-24 20:44:00,1.9759,1.97595,1.9749,1.97565,170400000.0
2009-02-24 20:45:00,1.97585,1.97665,1.97475,1.9754,212600000.0
2009-02-24 20:46:00,1.9754,1.97555,1.9746,1.9752,186600000.0
2009-02-24 20:47:00,1.9751,1.9767,1.9738,1.97595,173800000.0
2009-02-24 20:48:00,1.97585,1.97685,1.97585,1.97605,151200000.0
2009-02-24 20:49:00,1.97615,1.9767,1.97565,1.9759,157600000.0
2009-02-24 20:50:00,1.9759,1.9768,1.9759,1.97605,204200000.0
2009-02-24 20:51:00,1.97605,1.97615,1.97525,1.97565,224400000.0
2009-02-24 20:52:00,1.97565,1.97575,1.9745,1.97505,140000000.0
2009-02-24 20:53:00,1.9747,1.975,1.97405,1.9747,239800000.0
2009-02-24 20:54:00,1.97475,1.97515,1.97435,1.97465,151200000.0
2009-02-24 20:55:00,1.97465,1.97585,1.97445,1.97565,180200000.0
2009-02-24 20:56:00,1.9758,1.97625,1.9756,1.97595,145600000.0
2009-02-24 20:57:00,1.97585,1.9774,1.9758,1.97645,250200000.0
2009-02-24 20:58:00,1.9765,1.9775,1.97625,1.97695,209600000.0
2009-02-24 20:59:00,1.97685,1.9773,1.9762,1.97705,231800000.0
2009-02-24 21:00:00,1.977,1.977,1.97395,1.97405,223000000.0
2009-02-24 21:01:00,1.9742,1.9744,1.97315,1.9738,197000000.0
2009-02-24 21:02:00,1.97395,1.9756,1.97385,1.9753,205000000.0
2009-02-24 21:03:00,1.9751,1.97645,1.9738,1.9763,211600000.0
2009-02-24 21:04:00,1.9764,1.9773,1.97615,1.97715,242600000.0
2009-02-24 21:05:00,1.97715,1.97725,1.97675,1.9768,267200000.0
2009-02-24 21:06:00,1.9769,1.9771,1.97595,1.9765,179400000.0
2009-02-24 21:07:00,1.9766,1.977,1.97575,1.9759,174800000.0
2009-02-24 21:08:00,1.97585,1.976,1.975,1.9751,160000000.0
2009-02-24 21:09:00,1.97525,1.97575,1.9751,1.97575,187200000.0
2009-02-24 21:10:00,1.9758,1.97635,1.9754,1.976,210000000.0
2009-02-24 21:11:00,1.976,1.97785,1.9758,1.97785,220800000.0
2009-02-24 21:12:00,1.9781,1.9781,1.9764,1.9777,192000000.0
2009-02-24 21:13:00,1.97755,1.9784,1.97695,1.97815,176600000.0
2009-02-24 21:14:00,1.97815,1.97875,1.9772,1.9774,184200000.0
2009-02-24 21:15:00,1.9774,1.97765,1.97555,1.97575,236000000.0
2009-02-24 21:16:00,1.9754,1.97695,1.9754,1.97555,190000000.0
2009-02-24 21:17:00,1.97555,1.9763,1.97545,1.9758,194800000.0
2009-02-24 21:18:00,1.97585,1.9765,1.9754,1.97585,151800000.0
2009-02-24 21:19:00,1.97575,1.97585,1.97485,1.97565,200400000.0
2009-02-24 21:20:00,1.97555,1.9759,1.9746,1.97515,180400000.0
2009-02-24 21:21:00,1.97545,1.9757,1.97525,1.9753,109600000.0
2009-02-24 21:22:00,1.9753,1.97595,1.9753,1.97545,132800000.0
2009-02-24 21:23:00,1.9754,1.97625,1.97505,1.97505,168400000.0
2009-02-24 21:24:00,1.97505,1.9753,1.9744,1.97505,201200000.0
2009-02-24 21:25:00,1.9749,1.9749,1.9739,1.9739,142600000.0
2009-02-24 21:26:00,1.97375,1.97375,1.97225,1.9723,181600000.0
2009-02-24 21:27:00,1.97235,1.97335,1.97215,1.97295,247000000.0
2009-02-24 21:28:00,1.9731,1.9745,1.97275,1.97335,258800000.0
2009-02-24 21:29:00,1.97335,1.9745,1.97335,1.9743,120400000.0
2009-02-24 21:30:00,1.97435,1.97435,1.9716,1.9716,219600000.0
2009-02-24 21:31:00,1.97185,1.97245,1.9712,1.9721,149800000.0
2009-02-24 21:32:00,1.9721,1.9739,1.97155,1.97355,342000000.0
2009-02-24 21:33:00,1.97355,1.97435,1.97285,1.9735,301200000.0
2009-02-24 21:34:00,1.97345,1.97445,1.9731,1.97375,244800000.0
2009-02-24 21:35:00,1.97375,1.97405,1.9732,1.97385,162400000.0
2009-02-24 21:36:00,1.97385,1.97495,1.97365,1.9742,244200000.0
2009-02-24 21:37:00,1.9745,1.9747,1.9738,1.9744,185000000.0
2009-02-24 21:38:00,1.97425,1.97445,1.9736,1.97405,300000000.0
2009-02-24 21:39:00,1.974,1.9747,1.9736,1.97435,211200000.0
2009-02-24 21:40:00,1.97435,1.9748,1.97365,1.97425,261600000.0
2009-02-24 21:41:00,1.9742,1.97435,1.97295,1.97315,213000000.0
2009-02-24 21:42:00,1.97315,1.97315,1.9714,1.97245,270400000.0
2009-02-24 21:43:00,1.97245,1.97405,1.9721,1.97385,149400000.0
2009-02-24 21:44:00,1.97385,1.97385,1.9723,1.9729,278400000.0
2009-02-24 21:45:00,1.97305,1.9741,1.97295,1.97335,229400000.0
2009-02-24 21:46:00,1.97335,1.9747,1.9733,1.9735,209000000.0
2009-02-24 21:47:00,1.9746,1.97505,1.9736,1.97435,174400000.0
2009-02-24 21:48:00,1.9742,1.97615,1.9738,1.97585,227200000.0
2009-02-24 21:49:00,1.97585,1.97605,1.9749,1.97535,133400000.0
2009-02-24 21:50:00,1.97525,1.97625,1.97485,1.9762,97000000.0
2009-02-24 21:51:00,1.97625,1.97735,1.9758,1.97705,205200000.0
2009-02-24 21:52:00,1.97725,1.9777,1.9769,1.9769,120000000.0
2009-02-24 21:53:00,1.977,1.977,1.97485,1.97485,238000000.0
2009-02-24 21:54:00,1.97485,1.9752,1.9743,1.9749,143200000.0
2009-02-24 21:55:00,1.9749,1.97495,1.97265,1.9734,175000000.0
2009-02-24 21:56:00,1.97295,1.97355,1.97235,1.97265,173200000.0
2009-02-24 21:57:00,1.97265,1.97305,1.9725,1.97255,173200000.0
2009-02-24 21:58:00,1.97245,1.973,1.9724,1.973,66800000.0
2009-02-24 21:59:00,1.973,1.97495,1.9726,1.974,235000000.0
2009-02-24 22:00:00,1.97395,1.9746,1.97375,1.97375,144000000.0
2009-02-24 22:01:00,1.9739,1.97415,1.97255,1.9731,173800000.0
2009-02-24 22:02:00,1.9729,1.9735,1.9728,1.97325,105200000.0
2009-02-24 22:03:00,1.97315,1.97415,1.9724,1.9724,144400000.0
2009-02-24 22:04:00,1.97255,1.9734,1.9723,1.97295,205600000.0
2009-02-24 22:05:00,1.97285,1.9732,1.97235,1.9732,170800000.0
2009-02-24 22:06:00,1.97335,1.97335,1.9721,1.9721,144600000.0
2009-02-24 22:07:00,1.97225,1.9728,1.97165,1.9725,140800000.0
2009-02-24 22:08:00,1.9726,1.9731,1.9708,1.9713,169600000.0
2009-02-24 22:09:00,1.9714,1.9721,1.97135,1.97165,70600000.0
2009-02-24 22:10:00,1.9716,1.9721,1.97115,1.9717,141200000.0
2009-02-24 22:11:00,1.9716,1.97175,1.97125,1.97165,136000000.0
2009-02-24 22:12:00,1.97165,1.97165,1.97035,1.9706,171200000.0
2009-02-24 22:13:00,1.97065,1.97065,1.96965,1.97025,129000000.0
2009-02-24 22:14:00,1.9703,1.9708,1.97015,1.9703,91200000.0
2009-02-24 22:15:00,1.9703,1.9706,1.97025,1.97025,98400000.0
2009-02-24 22:16:00,1.97025,1.9704,1.9696,1.96975,122400000.0
2009-02-24 22:17:00,1.9698,1.9699,1.9698,1.9699,26400000.0
2009-02-24 22:18:00,1.9699,1.97005,1.9696,1.9698,60000000.0
2009-02-24 22:19:00,1.96985,1.9708,1.96985,1.9708,114000000.0
2009-02-24 22:20:00,1.97095,1.9713,1.9701,1.9706,156800000.0
2009-02-24 22:21:00,1.9706,1.97185,1.97015,1.9717,163200000.0
2009-02-24 22:22:00,1.9717,1.97265,1.9717,1.9725,115200000.0
2009-02-24 22:23:00,1.9725,1.9725,1.9724,1.97245,40800000.0
2009-02-24 22:24:00,1.97265,1.9742,1.97235,1.9738,189000000.0
2009-02-24 22:25:00,1.9737,1.97385,1.9728,1.97335,107200000.0
2009-02-24 22:26:00,1.9733,1.97375,1.9722,1.97245,147200000.0
2009-02-24 22:27:00,1.9724,1.9729,1.97125,1.9724,156600000.0
2009-02-24 22:28:00,1.97245,1.9733,1.9722,1.9731,145000000.0
2009-02-24 22:29:00,1.97315,1.97365,1.97295,1.9735,98600000.0
2009-02-24 22:30:00,1.9736,1.9741,1.9727,1.97335,101200000.0
2009-02-24 22:31:00,1.97335,1.974,1.97325,1.97365,104000000.0
2009-02-24 22:32:00,1.9738,1.9738,1.9731,1.9732,70400000.0
2009-02-24 22:33:00,1.97335,1.9752,1.9732,1.97515,56000000.0
2009-02-24 22:34:00,1.97485,1.97485,1.9733,1.97415,285800000.0
2009-02-24 22:35:00,1.97425,1.97565,1.97385,1.97485,222600000.0
2009-02-24 22:36:00,1.97485,1.9755,1.9748,1.9749,205400000.0
2009-02-24 22:37:00,1.9749,1.97575,1.9749,1.97545,59200000.0
2009-02-24 22:38:00,1.97545,1.97615,1.97515,1.97535,215200000.0
2009-02-24 22:39:00,1.97535,1.97585,1.9749,1.9758,151200000.0
2009-02-24 22:40:00,1.97585,1.97625,1.9745,1.9755,205400000.0
2009-02-24 22:41:00,1.97515,1.97565,1.97395,1.9742,170400000.0
2009-02-24 22:42:00,1.9742,1.97495,1.97385,1.97485,110800000.0
2009-02-24 22:43:00,1.9748,1.97535,1.97465,1.97505,71200000.0
2009-02-24 22:44:00,1.9752,1.9755,1.975,1.97505,73200000.0
2009-02-24 22:45:00,1.975,1.97555,1.97485,1.97535,162800000.0
2009-02-24 22:46:00,1.9753,1.97615,1.9751,1.9755,143400000.0
2009-02-24 22:47:00,1.9757,1.9757,1.97515,1.9754,90000000.0
2009-02-24 22:48:00,1.97535,1.97585,1.97535,1.9757,58600000.0
2009-02-24 22:49:00,1.97585,1.9763,1.97535,1.97565,235400000.0
2009-02-24 22:50:00,1.97565,1.9766,1.97555,1.9763,261400000.0
2009-02-24 22:51:00,1.9762,1.97635,1.97605,1.97615,82400000.0
2009-02-24 22:52:00,1.97615,1.97615,1.9752,1.97545,112800000.0
2009-02-24 22:53:00,1.9754,1.97555,1.9747,1.9749,103400000.0
2009-02-24 22:54:00,1.97505,1.9752,1.97415,1.97505,55200000.0
2009-02-24 22:55:00,1.9751,1.9752,1.97435,1.97455,129400000.0
2009-02-24 22:56:00,1.9747,1.9748,1.97435,1.9747,70800000.0
2009-02-24 22:57:00,1.97475,1.97495,1.9742,1.97445,49200000.0
2009-02-24 22:58:00,1.97445,1.97445,1.97305,1.9736,54800000.0
2009-02-24 22:59:00,1.9736,1.9736,1.97235,1.97275,134200000.0
2009-02-24 23:00:00,1.97275,1.97365,1.97275,1.97305,113800000.0
2009-02-24 23:01:00,1.97315,1.97315,1.97265,1.97305,83400000.0
2009-02-24 23:02:00,1.9732,1.97335,1.9731,1.9731,48800000.0
2009-02-24 23:03:00,1.97315,1.97405,1.9731,1.9738,110000000.0
2009-02-24 23:04:00,1.97395,1.97395,1.97335,1.97355,50800000.0
2009-02-24 23:05:00,1.97355,1.97415,1.97275,1.973,205200000.0
2009-02-24 23:06:00,1.973,1.9733,1.9722,1.9722,125200000.0
2009-02-24 23:07:00,1.9722,1.97275,1.97175,1.97245,115400000.0
2009-02-24 23:08:00,1.97255,1.9727,1.97235,1.9725,80000000.0
2009-02-24 23:09:00,1.97265,1.9727,1.972,1.97215,94000000.0
2009-02-24 23:10:00,1.9721,1.9732,1.9721,1.973,149000000.0
2009-02-24 23:11:00,1.9731,1.9731,1.9725,1.9725,71400000.0
2009-02-24 23:12:00,1.9725,1.9735,1.9725,1.97335,47600000.0
2009-02-24 23:13:00,1.9734,1.9735,1.97325,1.9735,32000000.0
2009-02-24 23:14:00,1.9735,1.9735,1.97215,1.97215,61200000.0
2009-02-24 23:15:00,1.97245,1.97305,1.9723,1.97305,54400000.0
2009-02-24 23:16:00,1.9729,1.97305,1.9727,1.973,83600000.0
2009-02-24 23:17:00,1.973,1.973,1.97265,1.9728,29200000.0
2009-02-24 23:18:00,1.97295,1.97395,1.97295,1.97395,64400000.0
2009-02-24 23:19:00,1.97395,1.97415,1.9738,1.97415,49200000.0
2009-02-24 23:20:00,1.97415,1.9742,1.9738,1.9741,74400000.0
2009-02-24 23:21:00,1.9741,1.97435,1.97395,1.9741,36000000.0
2009-02-24 23:22:00,1.9742,1.97425,1.97385,1.97405,50400000.0
2009-02-24 23:23:00,1.97405,1.97455,1.97405,1.97405,50000000.0
2009-02-24 23:24:00,1.97405,1.9744,1.974,1.9744,68000000.0
2009-02-24 23:25:00,1.9747,1.9753,1.97465,1.9749,39600000.0
2009-02-24 23:26:00,1.975,1.975,1.97415,1.97415,28800000.0
2009-02-24 23:27:00,1.97425,1.97445,1.9741,1.9744,24400000.0
2009-02-24 23:28:00,1.9747,1.97485,1.9746,1.97475,30800000.0
2009-02-24 23:29:00,1.97465,1.97485,1.97455,1.97485,64400000.0
2009-02-24 23:30:00,1.9749,1.9752,1.9749,1.9752,18800000.0
2009-02-24 23:31:00,1.97485,1.97525,1.97475,1.97525,16400000.0
2009-02-24 23:32:00,1.9754,1.9756,1.9754,1.9756,12000000.0
2009-02-24 23:33:00,1.9756,1.9756,1.97465,1.97475,44800000.0
2009-02-24 23:34:00,1.9748,1.97515,1.97465,1.97485,65200000.0
2009-02-24 23:35:00,1.97475,1.97505,1.97475,1.97485,44400000.0
2009-02-24 23:36:00,1.97475,1.97475,1.974,1.9745,51600000.0
2009-02-24 23:37:00,1.9745,1.9745,1.97405,1.97435,70000000.0
2009-02-24 23:38:00,1.9745,1.9745,1.97425,1.97435,40000000.0
2009-02-24 23:39:00,1.97435,1.97445,1.9743,1.97435,48400000.0
2009-02-24 23:40:00,1.97435,1.9744,1.9738,1.9738,38000000.0
2009-02-24 23:41:00,1.974,1.97415,1.9739,1.97405,34400000.0
2009-02-24 23:42:00,1.974,1.97415,1.974,1.9741,9200000.0
2009-02-24 23:43:00,1.97415,1.97415,1.974,1.97405,29200000.0
2009-02-24 23:44:00,1.9741,1.9742,1.9737,1.974,92000000.0
2009-02-24 23:45:00,1.974,1.97405,1.9736,1.9736,40400000.0
2009-02-24 23:46:00,1.9737,1.9737,1.9717,1.97175,82000000.0
2009-02-24 23:47:00,1.97185,1.97195,1.9714,1.97195,44400000.0
2009-02-24 23:48:00,1.9721,1.97405,1.9721,1.97385,115600000.0
2009-02-24 23:49:00,1.97385,1.97395,1.9736,1.97375,31200000.0
2009-02-24 23:50:00,1.97395,1.97395,1.97375,1.97395,24000000.0
2009-02-24 23:51:00,1.97415,1.97425,1.97335,1.97335,62200000.0
2009-02-24 23:52:00,1.97335,1.97335,1.97325,1.97335,19200000.0
2009-02-24 23:53:00,1.97345,1.9735,1.9711,1.9715,73000000.0
2009-02-24 23:54:00,1.9718,1.97285,1.97155,1.9725,90200000.0
2009-02-24 23:55:00,1.97245,1.97245,1.9722,1.9723,29200000.0
2009-02-24 23:56:00,1.9725,1.9725,1.9718,1.9724,37200000.0
2009-02-24 23:57:00,1.9725,1.9725,1.9715,1.97185,67600000.0
2009-02-24 23:58:00,1.97185,1.9722,1.9716,1.9722,40000000.0
2009-02-24 23:59:00,1.9722,1.9729,1.97165,1.97225,149400000.0
2009-02-25 00:00:00,1.97215,1.97215,1.97165,1.9717,30400000.0
2009-02-25 00:01:00,1.9717,1.9717,1.969,1.97025,47200000.0
2009-02-25 00:02:00,1.9698,1.97055,1.9698,1.9704,40000000.0
2009-02-25 00:03:00,1.97055,1.97075,1.97055,1.97065,29600000.0
2009-02-25 00:04:00,1.9709,1.97125,1.9704,1.9704,66800000.0
2009-02-25 00:05:00,1.97055,1.97085,1.9702,1.9702,41400000.0
2009-02-25 00:06:00,1.9703,1.97055,1.97005,1.9703,58400000.0
2009-02-25 00:07:00,1.9703,1.97065,1.97005,1.9706,46800000.0
2009-02-25 00:08:00,1.9705,1.97105,1.97005,1.97035,110000000.0
2009-02-25 00:09:00,1.97065,1.9707,1.97045,1.97045,34000000.0
2009-02-25 00:10:00,1.97045,1.97085,1.9696,1.97035,76400000.0
2009-02-25 00:11:00,1.9706,1.97075,1.9696,1.9697,76400000.0
2009-02-25 00:12:00,1.96985,1.9708,1.96815,1.96905,105000000.0
2009-02-25 00:13:00,1.9691,1.97005,1.9691,1.9699,63600000.0
2009-02-25 00:14:00,1.96975,1.9699,1.96955,1.9699,48000000.0
2009-02-25 00:15:00,1.96975,1.9699,1.9697,1.9697,16800000.0
2009-02-25 00:16:00,1.96985,1.96985,1.969,1.9697,60400000.0
2009-02-25 00:17:00,1.9697,1.97,1.9681,1.97,121600000.0
2009-02-25 00:18:00,1.9689,1.97055,1.9687,1.96915,83600000.0
2009-02-25 00:19:00,1.96935,1.9701,1.96925,1.96955,105600000.0
2009-02-25 00:20:00,1.9698,1.9698,1.9692,1.96955,36800000.0
2009-02-25 00:21:00,1.96955,1.9698,1.9687,1.9698,106400000.0
2009-02-25 00:22:00,1.96965,1.97055,1.9695,1.9702,52800000.0
2009-02-25 00:23:00,1.9703,1.9707,1.9703,1.9706,95200000.0
2009-02-25 00:24:00,1.9707,1.97095,1.9704,1.97095,54800000.0
2009-02-25 00:25:00,1.9708,1.97195,1.9705,1.9716,103200000.0
2009-02-25 00:26:00,1.97185,1.9724,1.97175,1.97225,107200000.0
2009-02-25 00:27:00,1.9721,1.97225,1.97145,1.97145,109200000.0
2009-02-25 00:28:00,1.97175,1.9719,1.9714,1.9719,78000000.0
2009-02-25 00:29:00,1.97175,1.97175,1.9704,1.97115,104800000.0
2009-02-25 00:30:00,1.9711,1.97195,1.971,1.9715,119000000.0
2009-02-25 00:31:00,1.9715,1.9715,1.97005,1.9702,120000000.0
2009-02-25 00:32:00,1.9698,1.97065,1.9697,1.9705,52600000.0
2009-02-25 00:33:00,1.9705,1.9705,1.9701,1.9702,44000000.0
2009-02-25 00:34:00,1.9704,1.971,1.96875,1.97055,83800000.0
2009-02-25 00:35:00,1.97065,1.9708,1.97045,1.97075,29000000.0
2009-02-25 00:36:00,1.97075,1.97075,1.9703,1.97065,7000000.0
2009-02-25 00:37:00,1.9708,1.9708,1.9698,1.97055,65600000.0
2009-02-25 00:38:00,1.9705,1.97065,1.97045,1.9706,20600000.0
2009-02-25 00:39:00,1.9706,1.9708,1.9704,1.9704,51000000.0
2009-02-25 00:40:00,1.9705,1.9711,1.9704,1.9708,24200000.0
2009-02-25 00:41:00,1.9708,1.9708,1.9702,1.9702,24400000.0
2009-02-25 00:42:00,1.9702,1.97085,1.9701,1.9701,103400000.0
2009-02-25 00:43:00,1.9701,1.9701,1.96995,1.9701,20800000.0
2009-02-25 00:44:00,1.96995,1.97005,1.96995,1.97005,7600000.0
2009-02-25 00:45:00,1.96995,1.97005,1.96965,1.97005,30800000.0
2009-02-25 00:46:00,1.96995,1.96995,1.96995,1.96995,2400000.0
2009-02-25 00:47:00,1.9698,1.9699,1.9692,1.9692,52400000.0
2009-02-25 00:48:00,1.9692,1.96945,1.96885,1.9693,49200000.0
2009-02-25 00:49:00,1.9693,1.9693,1.96905,1.9692,25200000.0
2009-02-25 00:50:00,1.96925,1.9695,1.9691,1.9692,38800000.0
2009-02-25 00:51:00,1.9693,1.97025,1.9692,1.96995,51600000.0
2009-02-25 00:52:00,1.97015,1.9707,1.97015,1.9704,71600000.0
2009-02-25 00:53:00,1.9704,1.97095,1.9704,1.9709,86600000.0
2009-02-25 00:54:00,1.9709,1.971,1.9709,1.971,21600000.0
2009-02-25 00:55:00,1.971,1.9714,1.9709,1.9714,28000000.0
2009-02-25 00:56:00,1.9712,1.9714,1.9709,1.97115,38800000.0
2009-02-25 00:57:00,1.97125,1.9714,1.9709,1.9709,40800000.0
2009-02-25 00:58:00,1.9709,1.9714,1.9709,1.9711,86800000.0
2009-02-25 00:59:00,1.9711,1.97115,1.971,1.9711,22400000.0
2009-02-25 01:00:00,1.971,1.971,1.96945,1.9702,147800000.0
2009-02-25 01:01:00,1.97035,1.9707,1.9703,1.9704,72400000.0
2009-02-25 01:02:00,1.9704,1.97055,1.9698,1.9698,111600000.0
2009-02-25 01:03:00,1.9699,1.9702,1.96955,1.9698,119800000.0
2009-02-25 01:04:00,1.96985,1.97005,1.96885,1.969,79600000.0
2009-02-25 01:05:00,1.969,1.9698,1.9689,1.9698,86600000.0
2009-02-25 01:06:00,1.9697,1.97015,1.9692,1.97015,94400000.0
2009-02-25 01:07:00,1.97015,1.97015,1.9698,1.97005,76200000.0
2009-02-25 01:08:00,1.9702,1.97035,1.9699,1.97005,71600000.0
2009-02-25 01:09:00,1.9701,1.9705,1.9701,1.9705,94400000.0
2009-02-25 01:10:00,1.9705,1.97105,1.9704,1.97105,54400000.0
2009-02-25 01:11:00,1.97115,1.9715,1.971,1.971,61600000.0
2009-02-25 01:12:00,1.97095,1.97145,1.9707,1.9713,77600000.0
2009-02-25 01:13:00,1.9714,1.97215,1.9714,1.9721,69600000.0
2009-02-25 01:14:00,1.97205,1.9722,1.9712,1.9716,81600000.0
2009-02-25 01:15:00,1.9716,1.9716,1.97035,1.97075,60400000.0
2009-02-25 01:16:00,1.9707,1.97115,1.97055,1.971,34400000.0
2009-02-25 01:17:00,1.97095,1.97095,1.9696,1.9703,58800000.0
2009-02-25 01:18:00,1.9703,1.9703,1.96985,1.96995,33600000.0
2009-02-25 01:19:00,1.9699,1.9699,1.96975,1.9699,16000000.0
2009-02-25 01:20:00,1.9699,1.9699,1.96975,1.96975,12000000.0
2009-02-25 01:21:00,1.9698,1.97025,1.9698,1.97025,43200000.0
2009-02-25 01:22:00,1.97015,1.971,1.9701,1.971,76000000.0
2009-02-25 01:23:00,1.9709,1.9709,1.96975,1.9698,81200000.0
2009-02-25 01:24:00,1.9698,1.97045,1.9694,1.97045,116600000.0
2009-02-25 01:25:00,1.9705,1.9708,1.9701,1.9702,41600000.0
2009-02-25 01:26:00,1.9703,1.9705,1.9699,1.9703,55400000.0
2009-02-25 01:27:00,1.9703,1.9703,1.9695,1.9696,25800000.0
2009-02-25 01:28:00,1.9695,1.9695,1.9691,1.9693,46800000.0
2009-02-25 01:29:00,1.9692,1.97,1.969,1.9694,102400000.0
2009-02-25 01:30:00,1.9694,1.96955,1.9691,1.9691,84000000.0
2009-02-25 01:31:00,1.9692,1.9699,1.9692,1.96975,56200000.0
2009-02-25 01:32:00,1.96985,1.97075,1.96985,1.97075,88800000.0
2009-02-25 01:33:00,1.9712,1.97135,1.97045,1.9706,70800000.0
2009-02-25 01:34:00,1.9705,1.97055,1.9703,1.97045,33600000.0
2009-02-25 01:35:00,1.9704,1.97045,1.9693,1.9694,67200000.0
2009-02-25 01:36:00,1.96945,1.9703,1.96945,1.97005,74400000.0
2009-02-25 01:37:00,1.9701,1.9701,1.9698,1.9699,14400000.0
2009-02-25 01:38:00,1.97035,1.97045,1.96985,1.9699,62800000.0
2009-02-25 01:39:00,1.97,1.97125,1.9695,1.9711,74800000.0
2009-02-25 01:40:00,1.9711,1.9713,1.97085,1.971,54800000.0
2009-02-25 01:41:00,1.97085,1.97125,1.97035,1.97115,102400000.0
2009-02-25 01:42:00,1.97105,1.9713,1.9703,1.9709,64800000.0
2009-02-25 01:43:00,1.9709,1.97095,1.96995,1.96995,57200000.0
2009-02-25 01:44:00,1.96995,1.97155,1.96995,1.9705,120600000.0
2009-02-25 01:45:00,1.9704,1.972,1.9703,1.9717,93000000.0
2009-02-25 01:46:00,1.9719,1.97275,1.9716,1.97245,62600000.0
2009-02-25 01:47:00,1.97245,1.9728,1.9708,1.9713,134800000.0
2009-02-25 01:48:00,1.97125,1.9714,1.9708,1.9708,34000000.0
2009-02-25 01:49:00,1.97075,1.9711,1.97,1.9707,96200000.0
2009-02-25 01:50:00,1.9708,1.9714,1.9707,1.9714,82200000.0
2009-02-25 01:51:00,1.97075,1.9719,1.97075,1.97175,74000000.0
2009-02-25 01:52:00,1.9719,1.9721,1.9714,1.972,75800000.0
2009-02-25 01:53:00,1.9721,1.97235,1.97185,1.972,62400000.0
2009-02-25 01:54:00,1.9721,1.9726,1.9713,1.9724,70200000.0
2009-02-25 01:55:00,1.97225,1.97245,1.9719,1.97225,52800000.0
2009-02-25 01:56:00,1.9723,1.97305,1.9723,1.9725,98400000.0
2009-02-25 01:57:00,1.9725,1.97275,1.9723,1.9726,88800000.0
2009-02-25 01:58:00,1.9726,1.97305,1.97245,1.97275,98600000.0
2009-02-25 01:59:00,1.97265,1.9731,1.9726,1.97295,49000000.0
2009-02-25 02:00:00,1.97295,1.9744,1.97295,1.9744,75200000.0
2009-02-25 02:01:00,1.9744,1.9748,1.974,1.9744,148200000.0
2009-02-25 02:02:00,1.97445,1.9752,1.9744,1.9744,103400000.0
2009-02-25 02:03:00,1.9744,1.9752,1.97355,1.9752,136600000.0
2009-02-25 02:04:00,1.97535,1.9758,1.9746,1.9751,140400000.0
2009-02-25 02:05:00,1.9752,1.9752,1.97455,1.97455,47400000.0
2009-02-25 02:06:00,1.9746,1.97475,1.97455,1.97475,49600000.0
2009-02-25 02:07:00,1.9748,1.9748,1.9735,1.9737,76400000.0
2009-02-25 02:08:00,1.9735,1.97355,1.97215,1.9728,168200000.0
2009-02-25 02:09:00,1.97275,1.973,1.97235,1.97245,51800000.0
2009-02-25 02:10:00,1.9725,1.9735,1.97235,1.97305,68800000.0
2009-02-25 02:11:00,1.97295,1.9732,1.9727,1.9731,96000000.0
2009-02-25 02:12:00,1.97295,1.9735,1.9725,1.97305,68400000.0
2009-02-25 02:13:00,1.97305,1.9737,1.97245,1.9737,107600000.0
2009-02-25 02:14:00,1.9738,1.9738,1.9728,1.9732,107600000.0
2009-02-25 02:15:00,1.97315,1.9735,1.973,1.9735,55200000.0
2009-02-25 02:16:00,1.9735,1.97365,1.9731,1.97345,41600000.0
2009-02-25 02:17:00,1.97345,1.9735,1.97255,1.97305,34600000.0
2009-02-25 02:18:00,1.97305,1.97335,1.973,1.97305,28200000.0
2009-02-25 02:19:00,1.9729,1.97305,1.97245,1.9726,32200000.0
2009-02-25 02:20:00,1.97285,1.97325,1.97285,1.9729,16800000.0
2009-02-25 02:21:00,1.9729,1.9735,1.97275,1.97275,49400000.0
2009-02-25 02:22:00,1.9731,1.9731,1.97205,1.97245,46000000.0
2009-02-25 02:23:00,1.97245,1.9726,1.9723,1.97245,28000000.0
2009-02-25 02:24:00,1.97245,1.9726,1.97165,1.9718,66400000.0
2009-02-25 02:25:00,1.97225,1.97265,1.97205,1.97265,63200000.0
2009-02-25 02:26:00,1.97265,1.9729,1.9725,1.97265,43200000.0
2009-02-25 02:27:00,1.97275,1.9733,1.97275,1.9729,88000000.0
2009-02-25 02:28:00,1.9729,1.97315,1.9727,1.9728,49200000.0
2009-02-25 02:29:00,1.97295,1.97305,1.97155,1.97155,111600000.0
2009-02-25 02:30:00,1.97155,1.972,1.97035,1.97105,123200000.0
2009-02-25 02:31:00,1.97095,1.97195,1.9709,1.9718,80800000.0
2009-02-25 02:32:00,1.9719,1.9719,1.96985,1.96985,146800000.0
2009-02-25 02:33:00,1.97015,1.9704,1.9692,1.9701,124200000.0
2009-02-25 02:34:00,1.9701,1.9705,1.96915,1.9705,169400000.0
2009-02-25 02:35:00,1.97065,1.97085,1.97015,1.97065,79400000.0
2009-02-25 02:36:00,1.97065,1.97065,1.96945,1.96955,180000000.0
2009-02-25 02:37:00,1.9696,1.97005,1.9693,1.96985,131000000.0
2009-02-25 02:38:00,1.96985,1.9705,1.9698,1.97,57600000.0
2009-02-25 02:39:00,1.97,1.97045,1.9695,1.97035,97800000.0
2009-02-25 02:40:00,1.97035,1.97175,1.97035,1.9714,261400000.0
2009-02-25 02:41:00,1.9714,1.9714,1.9708,1.97095,81400000.0
2009-02-25 02:42:00,1.97095,1.97095,1.97065,1.9707,35200000.0
2009-02-25 02:43:00,1.9708,1.97145,1.97045,1.9706,95000000.0
2009-02-25 02:44:00,1.9707,1.97145,1.97055,1.97135,82600000.0
2009-02-25 02:45:00,1.97135,1.97175,1.97135,1.97155,71200000.0
2009-02-25 02:46:00,1.97155,1.97255,1.9714,1.97165,74800000.0
2009-02-25 02:47:00,1.97155,1.972,1.9712,1.97195,28200000.0
2009-02-25 02:48:00,1.97215,1.97215,1.97105,1.972,49400000.0
2009-02-25 02:49:00,1.97195,1.97255,1.9716,1.9722,74400000.0
2009-02-25 02:50:00,1.97245,1.9726,1.9721,1.97235,125600000.0
2009-02-25 02:51:00,1.9724,1.9728,1.97175,1.9728,50400000.0
2009-02-25 02:52:00,1.97275,1.97305,1.97185,1.97195,178400000.0
2009-02-25 02:53:00,1.97205,1.97385,1.9717,1.97315,376200000.0
2009-02-25 02:54:00,1.97315,1.97375,1.9722,1.9729,255400000.0
2009-02-25 02:55:00,1.9728,1.9734,1.9717,1.973,178800000.0
2009-02-25 02:56:00,1.97305,1.97345,1.97275,1.97335,88200000.0
2009-02-25 02:57:00,1.97315,1.9733,1.9726,1.973,154400000.0
2009-02-25 02:58:00,1.97315,1.9732,1.97265,1.97285,63400000.0
2009-02-25 02:59:00,1.97295,1.9739,1.97245,1.9738,222600000.0
2009-02-25 03:00:00,1.97375,1.9743,1.97295,1.973,187000000.0
2009-02-25 03:01:00,1.973,1.9735,1.9724,1.97255,104600000.0
2009-02-25 03:02:00,1.9726,1.97305,1.97245,1.97285,93000000.0
2009-02-25 03:03:00,1.97275,1.97305,1.9724,1.97305,155600000.0
2009-02-25 03:04:00,1.97245,1.9731,1.972,1.97245,213400000.0
2009-02-25 03:05:00,1.9725,1.9731,1.97225,1.97305,94600000.0
2009-02-25 03:06:00,1.97305,1.97335,1.97245,1.97335,90600000.0
2009-02-25 03:07:00,1.9735,1.9735,1.9724,1.9733,129600000.0
2009-02-25 03:08:00,1.9734,1.9734,1.97295,1.97315,69600000.0
2009-02-25 03:09:00,1.97305,1.974,1.97305,1.9736,96800000.0
2009-02-25 03:10:00,1.9736,1.9736,1.973,1.97345,67200000.0
2009-02-25 03:11:00,1.97345,1.97365,1.97315,1.97315,53200000.0
2009-02-25 03:12:00,1.97315,1.97345,1.97285,1.97295,116800000.0
2009-02-25 03:13:00,1.97295,1.97395,1.9729,1.97395,143200000.0
2009-02-25 03:14:00,1.9739,1.97465,1.9732,1.97465,158800000.0
2009-02-25 03:15:00,1.97465,1.97465,1.9741,1.97435,65800000.0
2009-02-25 03:16:00,1.97435,1.97485,1.974,1.974,67600000.0
2009-02-25 03:17:00,1.97415,1.9749,1.97405,1.9748,84200000.0
2009-02-25 03:18:00,1.975,1.97515,1.97425,1.9745,156200000.0
2009-02-25 03:19:00,1.97455,1.97695,1.97435,1.97635,194000000.0
2009-02-25 03:20:00,1.97635,1.97715,1.9759,1.97655,213200000.0
2009-02-25 03:21:00,1.9767,1.9769,1.97635,1.97685,133800000.0
2009-02-25 03:22:00,1.977,1.9777,1.9765,1.9767,89200000.0
2009-02-25 03:23:00,1.9767,1.97685,1.9757,1.97625,95200000.0
2009-02-25 03:24:00,1.97635,1.97685,1.97545,1.976,210000000.0
2009-02-25 03:25:00,1.97615,1.97675,1.9755,1.9762,188800000.0
2009-02-25 03:26:00,1.9762,1.97735,1.97605,1.9764,153600000.0
2009-02-25 03:27:00,1.97645,1.9769,1.97585,1.97595,74400000.0
2009-02-25 03:28:00,1.97585,1.97625,1.97505,1.97545,62300000.0
2009-02-25 03:29:00,1.97545,1.97575,1.9752,1.9752,121600000.0
2009-02-25 03:30:00,1.9753,1.9753,1.97435,1.975,111100000.0
2009-02-25 03:31:00,1.975,1.97505,1.97475,1.9748,36000000.0
2009-02-25 03:32:00,1.9749,1.9757,1.9748,1.9748,102400000.0
2009-02-25 03:33:00,1.9747,1.9751,1.97465,1.9748,68200000.0
2009-02-25 03:34:00,1.9748,1.9752,1.9745,1.9748,139400000.0
2009-02-25 03:35:00,1.9749,1.9762,1.9746,1.97585,181000000.0
2009-02-25 03:36:00,1.9758,1.9767,1.9754,1.97585,355800000.0
2009-02-25 03:37:00,1.97585,1.97695,1.97575,1.9763,153800000.0
2009-02-25 03:38:00,1.97635,1.97655,1.97565,1.9761,168800000.0
2009-02-25 03:39:00,1.976,1.9761,1.97525,1.97555,38800000.0
2009-02-25 03:40:00,1.97515,1.9763,1.97515,1.97585,138400000.0
2009-02-25 03:41:00,1.976,1.97605,1.97525,1.97525,88000000.0
2009-02-25 03:42:00,1.9753,1.9758,1.9752,1.9755,71800000.0
2009-02-25 03:43:00,1.97535,1.97595,1.9748,1.9754,82200000.0
2009-02-25 03:44:00,1.9753,1.97565,1.97465,1.9747,185000000.0
2009-02-25 03:45:00,1.97475,1.97525,1.97445,1.9746,241000000.0
2009-02-25 03:46:00,1.9745,1.9748,1.97415,1.97455,204600000.0
2009-02-25 03:47:00,1.97455,1.97545,1.97445,1.9749,126000000.0
2009-02-25 03:48:00,1.97505,1.97505,1.9742,1.9746,50200000.0
2009-02-25 03:49:00,1.9746,1.97545,1.9746,1.9751,72400000.0
2009-02-25 03:50:00,1.97515,1.97575,1.97515,1.97545,138400000.0
2009-02-25 03:51:00,1.97545,1.9759,1.9751,1.97555,80600000.0
2009-02-25 03:52:00,1.9756,1.97595,1.97535,1.97595,136600000.0
2009-02-25 03:53:00,1.97605,1.9768,1.97495,1.97655,213400000.0
2009-02-25 03:54:00,1.9764,1.977,1.9751,1.9751,192200000.0
2009-02-25 03:55:00,1.97505,1.9756,1.97385,1.9747,136400000.0
2009-02-25 03:56:00,1.9747,1.9748,1.9742,1.9748,156600000.0
2009-02-25 03:57:00,1.9748,1.97495,1.9746,1.97485,90400000.0
2009-02-25 03:58:00,1.97485,1.97485,1.9742,1.9746,123800000.0
2009-02-25 03:59:00,1.9746,1.97485,1.97435,1.9745,75000000.0
2009-02-25 04:00:00,1.9745,1.97605,1.97435,1.9759,175200000.0
2009-02-25 04:01:00,1.97595,1.9763,1.97525,1.97555,187200000.0
2009-02-25 04:02:00,1.97585,1.97595,1.97475,1.97565,58800000.0
2009-02-25 04:03:00,1.97565,1.97585,1.9747,1.97515,231800000.0
2009-02-25 04:04:00,1.9752,1.97525,1.97475,1.97475,36000000.0
2009-02-25 04:05:00,1.97475,1.97515,1.97375,1.97455,141800000.0
2009-02-25 04:06:00,1.9746,1.9747,1.9738,1.9741,187800000.0
2009-02-25 04:07:00,1.974,1.97425,1.97385,1.97415,115200000.0
2009-02-25 04:08:00,1.9741,1.975,1.974,1.975,97000000.0
2009-02-25 04:09:00,1.9751,1.97585,1.9748,1.97525,163600000.0
2009-02-25 04:10:00,1.97515,1.97525,1.97495,1.97505,80000000.0
2009-02-25 04:11:00,1.975,1.9751,1.97495,1.97495,35200000.0
2009-02-25 04:12:00,1.9751,1.9752,1.97475,1.97515,60000000.0
2009-02-25 04:13:00,1.97505,1.97535,1.9748,1.97505,101400000.0
2009-02-25 04:14:00,1.97505,1.9752,1.97445,1.97445,53600000.0
2009-02-25 04:15:00,1.97445,1.9746,1.9744,1.97445,21600000.0
2009-02-25 04:16:00,1.97445,1.9746,1.97445,1.97445,16800000.0
2009-02-25 04:17:00,1.97445,1.9746,1.97425,1.97445,46400000.0
2009-02-25 04:18:00,1.97445,1.97455,1.97365,1.97455,100000000.0
2009-02-25 04:19:00,1.97455,1.9746,1.973,1.97365,101200000.0
2009-02-25 04:20:00,1.97305,1.97465,1.973,1.97415,252800000.0
2009-02-25 04:21:00,1.97415,1.9746,1.9741,1.97455,43200000.0
2009-02-25 04:22:00,1.97455,1.97455,1.974,1.97445,51200000.0
2009-02-25 04:23:00,1.97445,1.97465,1.97405,1.97415,74400000.0
2009-02-25 04:24:00,1.97415,1.97425,1.97335,1.97355,149000000.0
2009-02-25 04:25:00,1.97355,1.97415,1.97355,1.9738,73400000.0
2009-02-25 04:26:00,1.97385,1.97435,1.9738,1.97435,32000000.0
2009-02-25 04:27:00,1.97435,1.9749,1.9742,1.9744,91400000.0
2009-02-25 04:28:00,1.97435,1.9747,1.97415,1.9745,65600000.0
2009-02-25 04:29:00,1.9746,1.97515,1.9746,1.9747,123000000.0
2009-02-25 04:30:00,1.97475,1.9756,1.97475,1.9755,113800000.0
2009-02-25 04:31:00,1.97535,1.97535,1.97505,1.97525,32800000.0
2009-02-25 04:32:00,1.9751,1.97515,1.97415,1.97495,107400000.0
2009-02-25 04:33:00,1.97505,1.9763,1.97505,1.97575,94000000.0
2009-02-25 04:34:00,1.9758,1.9762,1.9758,1.9758,38200000.0
2009-02-25 04:35:00,1.97565,1.97635,1.97555,1.9759,73800000.0
2009-02-25 04:36:00,1.9758,1.9774,1.97575,1.97615,171400000.0
2009-02-25 04:37:00,1.9762,1.97695,1.9762,1.9767,105600000.0
2009-02-25 04:38:00,1.9766,1.97675,1.9763,1.9766,109800000.0
2009-02-25 04:39:00,1.9766,1.9766,1.976,1.9766,60600000.0
2009-02-25 04:40:00,1.97655,1.9768,1.97635,1.97645,50000000.0
2009-02-25 04:41:00,1.97645,1.9769,1.9764,1.9764,70400000.0
2009-02-25 04:42:00,1.9764,1.9767,1.97615,1.9764,57400000.0
2009-02-25 04:43:00,1.97655,1.97705,1.974,1.975,205200000.0
2009-02-25 04:44:00,1.9751,1.9751,1.97425,1.97445,57400000.0
2009-02-25 04:45:00,1.9744,1.9748,1.9744,1.9747,47800000.0
2009-02-25 04:46:00,1.9746,1.975,1.9745,1.9746,96000000.0
2009-02-25 04:47:00,1.97465,1.9751,1.9744,1.9747,67400000.0
2009-02-25 04:48:00,1.9748,1.97495,1.9737,1.97405,106000000.0
2009-02-25 04:49:00,1.974,1.9755,1.97375,1.97505,189000000.0
2009-02-25 04:50:00,1.97505,1.97505,1.97435,1.97485,60400000.0
2009-02-25 04:51:00,1.9748,1.9749,1.97385,1.97405,115200000.0
2009-02-25 04:52:00,1.9747,1.9747,1.97335,1.97395,149000000.0
2009-02-25 04:53:00,1.97395,1.97415,1.97355,1.974,129600000.0
2009-02-25 04:54:00,1.97355,1.97395,1.97305,1.97305,159600000.0
2009-02-25 04:55:00,1.97305,1.97455,1.97285,1.97425,194800000.0
2009-02-25 04:56:00,1.97425,1.9744,1.9736,1.9742,168200000.0
2009-02-25 04:57:00,1.9742,1.97435,1.97245,1.97255,213200000.0
2009-02-25 04:58:00,1.97265,1.97495,1.97155,1.974,188600000.0
2009-02-25 04:59:00,1.974,1.9747,1.97375,1.9746,140000000.0
2009-02-25 05:00:00,1.9746,1.9746,1.97375,1.97445,256000000.0
2009-02-25 05:01:00,1.9742,1.975,1.97345,1.97465,125000000.0
2009-02-25 05:02:00,1.97465,1.97465,1.9735,1.9742,134200000.0
2009-02-25 05:03:00,1.97405,1.97405,1.9736,1.974,100400000.0
2009-02-25 05:04:00,1.974,1.974,1.9726,1.97335,205400000.0
2009-02-25 05:05:00,1.97345,1.9744,1.9733,1.9742,120800000.0
2009-02-25 05:06:00,1.9742,1.9742,1.97295,1.9732,139000000.0
2009-02-25 05:07:00,1.9732,1.9737,1.973,1.9734,73400000.0
2009-02-25 05:08:00,1.9734,1.97355,1.9727,1.9734,75200000.0
2009-02-25 05:09:00,1.9731,1.97315,1.9728,1.97285,53600000.0
2009-02-25 05:10:00,1.9729,1.97375,1.9725,1.97375,100600000.0
2009-02-25 05:11:00,1.97385,1.97395,1.9733,1.9736,80000000.0
2009-02-25 05:12:00,1.97365,1.9742,1.9735,1.9742,27400000.0
2009-02-25 05:13:00,1.97425,1.9761,1.97375,1.9756,183000000.0
2009-02-25 05:14:00,1.9756,1.97575,1.97425,1.97485,148800000.0
2009-02-25 05:15:00,1.97485,1.9759,1.97485,1.97565,159800000.0
2009-02-25 05:16:00,1.9756,1.97695,1.97465,1.97475,135200000.0
2009-02-25 05:17:00,1.97475,1.97535,1.97475,1.97515,59400000.0
2009-02-25 05:18:00,1.9752,1.9755,1.9743,1.9745,122200000.0
2009-02-25 05:19:00,1.9745,1.9751,1.9742,1.9751,52800000.0
2009-02-25 05:20:00,1.97525,1.97595,1.97515,1.9752,56800000.0
2009-02-25 05:21:00,1.97505,1.97525,1.975,1.97505,33200000.0
2009-02-25 05:22:00,1.9751,1.97525,1.97475,1.97475,24800000.0
2009-02-25 05:23:00,1.97465,1.9759,1.97455,1.97565,180200000.0
2009-02-25 05:24:00,1.97555,1.9767,1.9752,1.9767,95000000.0
2009-02-25 05:25:00,1.9763,1.97695,1.97435,1.97465,204200000.0
2009-02-25 05:26:00,1.97455,1.97505,1.97445,1.97505,116000000.0
2009-02-25 05:27:00,1.9752,1.97535,1.9749,1.9749,62600000.0
2009-02-25 05:28:00,1.9748,1.97535,1.9748,1.97535,86600000.0
2009-02-25 05:29:00,1.97525,1.97525,1.97455,1.97455,85200000.0
2009-02-25 05:30:00,1.97455,1.9752,1.9743,1.9752,117600000.0
2009-02-25 05:31:00,1.97515,1.97595,1.9751,1.97545,94200000.0
2009-02-25 05:32:00,1.9755,1.97595,1.97545,1.9758,49600000.0
2009-02-25 05:33:00,1.9758,1.9761,1.97575,1.9758,38800000.0
2009-02-25 05:34:00,1.9758,1.9758,1.97475,1.97575,71600000.0
2009-02-25 05:35:00,1.976,1.97725,1.97585,1.9771,93000000.0
2009-02-25 05:36:00,1.977,1.977,1.97625,1.97635,46600000.0
2009-02-25 05:37:00,1.97565,1.97635,1.9755,1.9762,87600000.0
2009-02-25 05:38:00,1.9762,1.97655,1.9756,1.97585,89200000.0
2009-02-25 05:39:00,1.9759,1.9759,1.9754,1.97575,109800000.0
2009-02-25 05:40:00,1.97575,1.97605,1.9756,1.976,44400000.0
2009-02-25 05:41:00,1.9761,1.97785,1.9759,1.97785,169600000.0
2009-02-25 05:42:00,1.97785,1.97795,1.97715,1.97715,117600000.0
2009-02-25 05:43:00,1.97715,1.9772,1.9758,1.9758,119400000.0
2009-02-25 05:44:00,1.9758,1.976,1.9755,1.976,82400000.0
2009-02-25 05:45:00,1.97595,1.977,1.97585,1.9769,142200000.0
2009-02-25 05:46:00,1.9768,1.977,1.9763,1.97665,96800000.0
2009-02-25 05:47:00,1.97655,1.9777,1.97625,1.97695,230000000.0
2009-02-25 05:48:00,1.97695,1.97855,1.9765,1.9781,279400000.0
2009-02-25 05:49:00,1.9781,1.9796,1.97715,1.97825,230800000.0
2009-02-25 05:50:00,1.97855,1.97935,1.9776,1.9779,167000000.0
2009-02-25 05:51:00,1.978,1.97865,1.97685,1.97845,154200000.0
2009-02-25 05:52:00,1.97845,1.9789,1.9779,1.97805,99200000.0
2009-02-25 05:53:00,1.97805,1.9789,1.97755,1.9788,109000000.0
2009-02-25 05:54:00,1.9789,1.9792,1.9785,1.97855,150000000.0
2009-02-25 05:55:00,1.9786,1.9787,1.97785,1.9781,70800000.0
2009-02-25 05:56:00,1.9781,1.9786,1.97725,1.9785,147400000.0
2009-02-25 05:57:00,1.9785,1.9785,1.97675,1.9768,249400000.0
2009-02-25 05:58:00,1.9767,1.97775,1.97605,1.97765,229000000.0
2009-02-25 05:59:00,1.97765,1.97805,1.97525,1.97605,331600000.0
2009-02-25 06:00:00,1.97605,1.97695,1.97585,1.976,164400000.0
2009-02-25 06:01:00,1.976,1.9763,1.97485,1.9762,96400000.0
2009-02-25 06:02:00,1.9763,1.9771,1.97495,1.9764,208200000.0
2009-02-25 06:03:00,1.9765,1.9768,1.97615,1.97645,122400000.0
2009-02-25 06:04:00,1.97655,1.97705,1.9758,1.9764,222400000.0
2009-02-25 06:05:00,1.97655,1.9771,1.9754,1.97565,203200000.0
2009-02-25 06:06:00,1.97565,1.9762,1.9755,1.976,165600000.0
2009-02-25 06:07:00,1.976,1.97665,1.9753,1.9761,175600000.0
2009-02-25 06:08:00,1.97615,1.9766,1.9749,1.9757,160400000.0
2009-02-25 06:09:00,1.97565,1.97625,1.9754,1.97575,93600000.0
2009-02-25 06:10:00,1.97585,1.9759,1.975,1.9751,67400000.0
2009-02-25 06:11:00,1.9751,1.9758,1.9747,1.97525,143600000.0
2009-02-25 06:12:00,1.97525,1.9755,1.97475,1.9748,141400000.0
2009-02-25 06:13:00,1.9748,1.97485,1.9738,1.97425,196800000.0
2009-02-25 06:14:00,1.97415,1.97465,1.97395,1.9746,169200000.0
2009-02-25 06:15:00,1.97465,1.9751,1.97455,1.9747,57600000.0
2009-02-25 06:16:00,1.97455,1.9746,1.9738,1.97425,138000000.0
2009-02-25 06:17:00,1.97425,1.97425,1.97315,1.9732,145800000.0
2009-02-25 06:18:00,1.9735,1.97435,1.97315,1.9735,121200000.0
2009-02-25 06:19:00,1.9736,1.9742,1.9736,1.97375,77800000.0
2009-02-25 06:20:00,1.97375,1.9741,1.97335,1.97335,104200000.0
2009-02-25 06:21:00,1.9733,1.97385,1.9731,1.9738,111800000.0
2009-02-25 06:22:00,1.97385,1.97395,1.9734,1.9734,57400000.0
2009-02-25 06:23:00,1.9735,1.97415,1.9731,1.9734,118000000.0
2009-02-25 06:24:00,1.9734,1.97365,1.97295,1.97295,101800000.0
2009-02-25 06:25:00,1.97305,1.97325,1.97285,1.973,115600000.0
2009-02-25 06:26:00,1.9731,1.9741,1.9731,1.97385,45800000.0
2009-02-25 06:27:00,1.97375,1.97435,1.9732,1.9739,137400000.0
2009-02-25 06:28:00,1.9739,1.9747,1.9737,1.9743,224200000.0
2009-02-25 06:29:00,1.97445,1.9745,1.9742,1.9743,94400000.0
2009-02-25 06:30:00,1.9743,1.97445,1.97265,1.9738,134200000.0
2009-02-25 06:31:00,1.9738,1.9738,1.9733,1.9737,143000000.0
2009-02-25 06:32:00,1.9738,1.97445,1.9737,1.97385,212800000.0
2009-02-25 06:33:00,1.9739,1.9739,1.97355,1.9737,130800000.0
2009-02-25 06:34:00,1.97385,1.97415,1.9734,1.9736,217600000.0
2009-02-25 06:35:00,1.9737,1.9739,1.9733,1.9736,179400000.0
2009-02-25 06:36:00,1.97365,1.9744,1.97365,1.97405,229800000.0
2009-02-25 06:37:00,1.97405,1.9742,1.97365,1.97365,41600000.0
2009-02-25 06:38:00,1.9736,1.97385,1.9719,1.9723,160400000.0
2009-02-25 06:39:00,1.9723,1.9725,1.9715,1.97235,176000000.0
2009-02-25 06:40:00,1.9724,1.9727,1.97215,1.9726,91200000.0
2009-02-25 06:41:00,1.9726,1.9727,1.97055,1.97055,132200000.0
2009-02-25 06:42:00,1.97095,1.97215,1.9709,1.97195,168800000.0
2009-02-25 06:43:00,1.9721,1.97215,1.9714,1.9721,224800000.0
2009-02-25 06:44:00,1.9722,1.97265,1.9718,1.97215,164800000.0
2009-02-25 06:45:00,1.97225,1.973,1.97195,1.9721,171600000.0
2009-02-25 06:46:00,1.972,1.9723,1.97155,1.97185,201800000.0
2009-02-25 06:47:00,1.9718,1.9732,1.9713,1.9724,156000000.0
2009-02-25 06:48:00,1.9724,1.9727,1.9719,1.9726,147200000.0
2009-02-25 06:49:00,1.9727,1.9727,1.97125,1.97185,168200000.0
2009-02-25 06:50:00,1.9719,1.97245,1.97125,1.9715,134200000.0
2009-02-25 06:51:00,1.9715,1.9717,1.97025,1.97035,191400000.0
2009-02-25 06:52:00,1.9704,1.97125,1.97005,1.97125,210400000.0
2009-02-25 06:53:00,1.97135,1.9722,1.97045,1.97115,206200000.0
2009-02-25 06:54:00,1.9713,1.97145,1.97015,1.97035,226000000.0
2009-02-25 06:55:00,1.97035,1.9712,1.9701,1.9712,120000000.0
2009-02-25 06:56:00,1.9712,1.9714,1.97025,1.97075,188600000.0
2009-02-25 06:57:00,1.97055,1.97255,1.9704,1.97195,168600000.0
2009-02-25 06:58:00,1.9719,1.97195,1.9698,1.97065,239600000.0
2009-02-25 06:59:00,1.97065,1.97065,1.9701,1.9702,125000000.0
2009-02-25 07:00:00,1.9702,1.97035,1.96935,1.96975,206200000.0
2009-02-25 07:01:00,1.9698,1.97,1.9685,1.9692,224000000.0
2009-02-25 07:02:00,1.96925,1.97055,1.96915,1.9701,171800000.0
2009-02-25 07:03:00,1.9703,1.9705,1.96965,1.9704,161800000.0
2009-02-25 07:04:00,1.9705,1.9707,1.9693,1.97045,184600000.0
2009-02-25 07:05:00,1.97045,1.9705,1.96865,1.9692,174400000.0
2009-02-25 07:06:00,1.96945,1.97015,1.969,1.96995,159400000.0
2009-02-25 07:07:00,1.9698,1.96995,1.96935,1.96955,117200000.0
2009-02-25 07:08:00,1.96975,1.9703,1.96915,1.96965,112800000.0
2009-02-25 07:09:00,1.9695,1.9697,1.96905,1.9697,52400000.0
2009-02-25 07:10:00,1.9697,1.9701,1.96895,1.9696,126800000.0
2009-02-25 07:11:00,1.9698,1.97025,1.96915,1.9694,193200000.0
2009-02-25 07:12:00,1.9694,1.96965,1.96855,1.96895,120000000.0
2009-02-25 07:13:00,1.96915,1.9694,1.9688,1.96925,143600000.0
2009-02-25 07:14:00,1.9694,1.97035,1.96925,1.97035,173600000.0
2009-02-25 07:15:00,1.9705,1.9707,1.9701,1.9705,79200000.0
2009-02-25 07:16:00,1.97065,1.9708,1.97,1.97,80000000.0
2009-02-25 07:17:00,1.97015,1.97015,1.96985,1.9699,35200000.0
2009-02-25 07:18:00,1.9699,1.9699,1.96955,1.96955,48800000.0
2009-02-25 07:19:00,1.9697,1.9698,1.96955,1.9696,34400000.0
2009-02-25 07:20:00,1.9696,1.96985,1.9695,1.96985,115400000.0
2009-02-25 07:21:00,1.96975,1.97,1.96945,1.9697,171000000.0
2009-02-25 07:22:00,1.9696,1.96995,1.9696,1.9697,70800000.0
2009-02-25 07:23:00,1.9696,1.96985,1.9695,1.96985,26000000.0
2009-02-25 07:24:00,1.96995,1.96995,1.9694,1.96985,74800000.0
2009-02-25 07:25:00,1.96965,1.96985,1.9696,1.9698,51600000.0
2009-02-25 07:26:00,1.9698,1.96995,1.9695,1.9696,66000000.0
2009-02-25 07:27:00,1.9695,1.9702,1.9695,1.9702,104800000.0
2009-02-25 07:28:00,1.97025,1.97075,1.9702,1.9706,77800000.0
2009-02-25 07:29:00,1.9706,1.9706,1.9692,1.96925,138800000.0
2009-02-25 07:30:00,1.96935,1.97015,1.96935,1.9699,82800000.0
2009-02-25 07:31:00,1.97,1.97015,1.9697,1.97015,69600000.0
2009-02-25 07:32:00,1.9704,1.9706,1.97005,1.97055,66400000.0
2009-02-25 07:33:00,1.9706,1.9706,1.97045,1.9706,26400000.0
2009-02-25 07:34:00,1.9706,1.9709,1.9703,1.9706,69600000.0
2009-02-25 07:35:00,1.9707,1.97135,1.9707,1.9712,96000000.0
2009-02-25 07:36:00,1.9712,1.9715,1.97075,1.9711,56800000.0
2009-02-25 07:37:00,1.9711,1.9711,1.97045,1.97075,75200000.0
2009-02-25 07:38:00,1.97065,1.97065,1.9697,1.9697,48200000.0
2009-02-25 07:39:00,1.9698,1.9706,1.9698,1.97025,96000000.0
2009-02-25 07:40:00,1.97025,1.9705,1.9698,1.97025,45200000.0
2009-02-25 07:41:00,1.97015,1.97045,1.96965,1.9701,48200000.0
2009-02-25 07:42:00,1.97025,1.9704,1.96965,1.9699,56600000.0
2009-02-25 07:43:00,1.97005,1.97005,1.9694,1.96995,119000000.0
2009-02-25 07:44:00,1.96995,1.97015,1.9694,1.9696,146200000.0
2009-02-25 07:45:00,1.9697,1.9701,1.9696,1.9696,78200000.0
2009-02-25 07:46:00,1.9696,1.9699,1.96875,1.9697,157400000.0
2009-02-25 07:47:00,1.9698,1.97035,1.9696,1.9701,73400000.0
2009-02-25 07:48:00,1.97,1.97015,1.9687,1.9689,153000000.0
2009-02-25 07:49:00,1.9688,1.9692,1.9682,1.96905,113000000.0
2009-02-25 07:50:00,1.96915,1.9706,1.9689,1.9695,142600000.0
2009-02-25 07:51:00,1.9696,1.97035,1.9694,1.97015,93400000.0
2009-02-25 07:52:00,1.97015,1.97055,1.97005,1.97045,94400000.0
2009-02-25 07:53:00,1.9706,1.97085,1.97045,1.9706,82400000.0
2009-02-25 07:54:00,1.9706,1.9706,1.97015,1.9705,136600000.0
2009-02-25 07:55:00,1.97065,1.9707,1.97035,1.97055,72000000.0
2009-02-25 07:56:00,1.97065,1.97065,1.9703,1.9706,46400000.0
2009-02-25 07:57:00,1.97065,1.97105,1.97055,1.97085,114600000.0
2009-02-25 07:58:00,1.9708,1.9709,1.9702,1.9702,104800000.0
2009-02-25 07:59:00,1.9702,1.9704,1.97,1.9701,122800000.0
2009-02-25 08:00:00,1.9701,1.9706,1.96995,1.9705,77600000.0
2009-02-25 08:01:00,1.9705,1.97105,1.97005,1.97055,103200000.0
2009-02-25 08:02:00,1.97055,1.9709,1.97055,1.97065,82400000.0
2009-02-25 08:03:00,1.9706,1.97075,1.9696,1.9696,138000000.0
2009-02-25 08:04:00,1.9696,1.97055,1.9696,1.97055,151200000.0
2009-02-25 08:05:00,1.97055,1.97055,1.97025,1.97045,32200000.0
2009-02-25 08:06:00,1.97055,1.9711,1.97055,1.97075,129600000.0
2009-02-25 08:07:00,1.97075,1.9711,1.9706,1.9706,61400000.0
2009-02-25 08:08:00,1.9706,1.9709,1.97005,1.97075,149800000.0
2009-02-25 08:09:00,1.97075,1.9712,1.96975,1.97055,86600000.0
2009-02-25 08:10:00,1.9707,1.9711,1.96975,1.97075,244200000.0
2009-02-25 08:11:00,1.9707,1.97105,1.97,1.9706,166600000.0
2009-02-25 08:12:00,1.9706,1.9709,1.97015,1.97035,211400000.0
2009-02-25 08:13:00,1.97045,1.9724,1.97045,1.9718,134400000.0
2009-02-25 08:14:00,1.9718,1.97245,1.9717,1.97225,160200000.0
2009-02-25 08:15:00,1.97225,1.97375,1.9721,1.97315,182000000.0
2009-02-25 08:16:00,1.9728,1.9733,1.9709,1.97135,169000000.0
2009-02-25 08:17:00,1.97155,1.972,1.9712,1.9717,86000000.0
2009-02-25 08:18:00,1.97165,1.97185,1.9714,1.97155,120600000.0
2009-02-25 08:19:00,1.97165,1.97165,1.9715,1.9715,12400000.0
2009-02-25 08:20:00,1.9715,1.9715,1.97115,1.9715,58400000.0
2009-02-25 08:21:00,1.9715,1.97165,1.97095,1.97125,91600000.0
2009-02-25 08:22:00,1.97125,1.9713,1.971,1.9711,69800000.0
2009-02-25 08:23:00,1.9711,1.97135,1.9706,1.97085,87400000.0
2009-02-25 08:24:00,1.97085,1.97085,1.9702,1.9703,68800000.0
2009-02-25 08:25:00,1.9703,1.9707,1.9696,1.96965,141200000.0
2009-02-25 08:26:00,1.96965,1.9701,1.9686,1.96895,144400000.0
2009-02-25 08:27:00,1.9691,1.96945,1.968,1.96875,191600000.0
2009-02-25 08:28:00,1.9689,1.96905,1.96845,1.9686,151600000.0
2009-02-25 08:29:00,1.9686,1.9689,1.9686,1.9686,60200000.0
2009-02-25 08:30:00,1.9687,1.96885,1.96725,1.9673,180000000.0
2009-02-25 08:31:00,1.96745,1.9677,1.9671,1.9677,164200000.0
2009-02-25 08:32:00,1.9676,1.9683,1.9675,1.96785,102800000.0
2009-02-25 08:33:00,1.96805,1.96815,1.96735,1.96735,76000000.0
2009-02-25 08:34:00,1.96735,1.9694,1.96735,1.9694,117600000.0
2009-02-25 08:35:00,1.96945,1.96975,1.96915,1.96925,85800000.0
2009-02-25 08:36:00,1.9693,1.9693,1.9689,1.96905,108800000.0
2009-02-25 08:37:00,1.96905,1.96925,1.9688,1.96925,104000000.0
2009-02-25 08:38:00,1.9691,1.9696,1.9686,1.9693,207400000.0
2009-02-25 08:39:00,1.969,1.9693,1.9688,1.96915,81600000.0
2009-02-25 08:40:00,1.9694,1.9694,1.9683,1.96855,59600000.0
2009-02-25 08:41:00,1.9686,1.9689,1.9679,1.9683,139600000.0
2009-02-25 08:42:00,1.96845,1.96945,1.968,1.9692,127200000.0
2009-02-25 08:43:00,1.96925,1.96935,1.9685,1.9687,85200000.0
2009-02-25 08:44:00,1.9688,1.96935,1.96845,1.9686,75600000.0
2009-02-25 08:45:00,1.96875,1.96965,1.96875,1.9692,110600000.0
2009-02-25 08:46:00,1.9692,1.9698,1.96895,1.96945,118800000.0
2009-02-25 08:47:00,1.96935,1.97075,1.96885,1.96935,152400000.0
2009-02-25 08:48:00,1.9693,1.97015,1.9693,1.9701,61000000.0
2009-02-25 08:49:00,1.97015,1.97065,1.9696,1.96995,181200000.0
2009-02-25 08:50:00,1.9701,1.97035,1.9698,1.96995,57600000.0
2009-02-25 08:51:00,1.96995,1.97085,1.96955,1.97,97400000.0
2009-02-25 08:52:00,1.97,1.9707,1.97,1.9705,160400000.0
2009-02-25 08:53:00,1.9706,1.97105,1.97035,1.9707,140600000.0
2009-02-25 08:54:00,1.9713,1.97145,1.97035,1.9709,202600000.0
2009-02-25 08:55:00,1.9709,1.9711,1.97055,1.97095,120400000.0
2009-02-25 08:56:00,1.97095,1.9711,1.97075,1.9709,64600000.0
2009-02-25 08:57:00,1.9709,1.97245,1.97045,1.97135,204400000.0
2009-02-25 08:58:00,1.9713,1.9716,1.9709,1.97135,123200000.0
2009-02-25 08:59:00,1.97145,1.97145,1.9711,1.9711,44800000.0
2009-02-25 09:00:00,1.97125,1.97195,1.9712,1.97195,137000000.0
2009-02-25 09:01:00,1.9721,1.9727,1.9718,1.9724,200800000.0
2009-02-25 09:02:00,1.9725,1.9732,1.9725,1.97295,151800000.0
2009-02-25 09:03:00,1.97275,1.97305,1.97215,1.97255,141800000.0
2009-02-25 09:04:00,1.97255,1.97305,1.9722,1.9722,78000000.0
2009-02-25 09:05:00,1.97235,1.97245,1.97185,1.97225,118400000.0
2009-02-25 09:06:00,1.9722,1.9724,1.9721,1.9722,140400000.0
2009-02-25 09:07:00,1.97225,1.97235,1.972,1.97225,73200000.0
2009-02-25 09:08:00,1.9723,1.9728,1.97225,1.97265,173400000.0
2009-02-25 09:09:00,1.9727,1.9728,1.97165,1.97185,201800000.0
2009-02-25 09:10:00,1.97205,1.97225,1.97175,1.972,164800000.0
2009-02-25 09:11:00,1.9721,1.9729,1.972,1.9727,205400000.0
2009-02-25 09:12:00,1.9727,1.97285,1.97125,1.9718,226000000.0
2009-02-25 09:13:00,1.9718,1.9721,1.97165,1.9718,101200000.0
2009-02-25 09:14:00,1.9718,1.97245,1.9714,1.9719,104000000.0
2009-02-25 09:15:00,1.9719,1.9721,1.97145,1.9715,143400000.0
2009-02-25 09:16:00,1.97155,1.97225,1.97015,1.9717,193600000.0
2009-02-25 09:17:00,1.97165,1.97175,1.97055,1.97095,223400000.0
2009-02-25 09:18:00,1.97095,1.97255,1.97075,1.9725,214400000.0
2009-02-25 09:19:00,1.97235,1.9724,1.97115,1.9715,254800000.0
2009-02-25 09:20:00,1.97135,1.97165,1.97085,1.97165,123200000.0
2009-02-25 09:21:00,1.97185,1.97185,1.9697,1.97045,305600000.0
2009-02-25 09:22:00,1.9704,1.97075,1.9702,1.97025,90400000.0
2009-02-25 09:23:00,1.97025,1.97125,1.97005,1.9708,202600000.0
2009-02-25 09:24:00,1.9708,1.97155,1.9704,1.9706,213600000.0
2009-02-25 09:25:00,1.97075,1.97155,1.9695,1.96975,278000000.0
2009-02-25 09:26:00,1.9697,1.97,1.96925,1.9697,182000000.0
2009-02-25 09:27:00,1.9698,1.9702,1.96945,1.96975,118400000.0
2009-02-25 09:28:00,1.96985,1.9708,1.96975,1.9703,178200000.0
2009-02-25 09:29:00,1.97035,1.9711,1.96965,1.9704,220000000.0
2009-02-25 09:30:00,1.9704,1.9714,1.9698,1.97055,193200000.0
2009-02-25 09:31:00,1.9705,1.9707,1.9701,1.97025,169600000.0
2009-02-25 09:32:00,1.9703,1.97085,1.9701,1.9704,152800000.0
2009-02-25 09:33:00,1.9703,1.97045,1.9695,1.96985,224400000.0
2009-02-25 09:34:00,1.96985,1.97055,1.96895,1.9696,257600000.0
2009-02-25 09:35:00,1.9695,1.9695,1.9687,1.9691,158800000.0
2009-02-25 09:36:00,1.96915,1.96985,1.9685,1.96925,177000000.0
2009-02-25 09:37:00,1.9692,1.96995,1.96915,1.9694,169600000.0
2009-02-25 09:38:00,1.96955,1.96985,1.9691,1.9694,139200000.0
2009-02-25 09:39:00,1.96935,1.96935,1.9687,1.969,120000000.0
2009-02-25 09:40:00,1.96905,1.97,1.96895,1.96955,197600000.0
2009-02-25 09:41:00,1.96955,1.9696,1.968,1.9683,232600000.0
2009-02-25 09:42:00,1.9684,1.96925,1.9684,1.9687,191000000.0
2009-02-25 09:43:00,1.96865,1.96925,1.968,1.969,198800000.0
2009-02-25 09:44:00,1.96895,1.96895,1.9682,1.9684,154800000.0
2009-02-25 09:45:00,1.9684,1.969,1.96795,1.96795,241000000.0
2009-02-25 09:46:00,1.96795,1.96895,1.96795,1.96885,233200000.0
2009-02-25 09:47:00,1.969,1.96965,1.9689,1.9689,149600000.0
2009-02-25 09:48:00,1.96895,1.9692,1.9685,1.969,165600000.0
2009-02-25 09:49:00,1.9691,1.97085,1.9684,1.9693,252400000.0
2009-02-25 09:50:00,1.96945,1.97145,1.96945,1.97095,347600000.0
2009-02-25 09:51:00,1.97095,1.97115,1.9692,1.96965,199800000.0
2009-02-25 09:52:00,1.9695,1.9706,1.96915,1.96915,210800000.0
2009-02-25 09:53:00,1.96915,1.96975,1.9689,1.9692,142200000.0
2009-02-25 09:54:00,1.9692,1.9696,1.9683,1.96865,152900000.0
2009-02-25 09:55:00,1.96865,1.96885,1.968,1.9686,174000000.0
2009-02-25 09:56:00,1.9686,1.9702,1.96845,1.96865,256200000.0
2009-02-25 09:57:00,1.96845,1.9692,1.96745,1.96805,310400000.0
2009-02-25 09:58:00,1.968,1.9699,1.96775,1.96935,219200000.0
2009-02-25 09:59:00,1.9695,1.9696,1.9688,1.9695,237800000.0
2009-02-25 10:00:00,1.96935,1.96985,1.9688,1.96895,230400000.0
2009-02-25 10:01:00,1.9689,1.9694,1.96765,1.96925,281600000.0
2009-02-25 10:02:00,1.96925,1.9697,1.9681,1.9681,240800000.0
2009-02-25 10:03:00,1.96815,1.96885,1.9678,1.96865,195800000.0
2009-02-25 10:04:00,1.96855,1.9692,1.96845,1.96865,189000000.0
2009-02-25 10:05:00,1.96875,1.96885,1.96815,1.96815,183600000.0
2009-02-25 10:06:00,1.96825,1.9691,1.96805,1.96875,278200000.0
2009-02-25 10:07:00,1.9687,1.96995,1.96845,1.96885,248400000.0
2009-02-25 10:08:00,1.96875,1.96945,1.96825,1.9683,207600000.0
2009-02-25 10:09:00,1.9684,1.9697,1.96735,1.96895,307000000.0
2009-02-25 10:10:00,1.9694,1.96975,1.96885,1.96955,268600000.0
2009-02-25 10:11:00,1.9696,1.97015,1.9683,1.96955,252200000.0
2009-02-25 10:12:00,1.96955,1.97045,1.96885,1.96895,219000000.0
2009-02-25 10:13:00,1.96895,1.9691,1.9683,1.96845,206000000.0
2009-02-25 10:14:00,1.96865,1.97015,1.96795,1.97015,212400000.0
2009-02-25 10:15:00,1.97015,1.9703,1.96845,1.96975,288800000.0
2009-02-25 10:16:00,1.97005,1.97005,1.9687,1.9687,146600000.0
2009-02-25 10:17:00,1.9687,1.96985,1.968,1.96885,248400000.0
2009-02-25 10:18:00,1.9688,1.97005,1.96855,1.96925,219600000.0
2009-02-25 10:19:00,1.9693,1.9698,1.9688,1.9697,229400000.0
2009-02-25 10:20:00,1.96975,1.9702,1.9691,1.9698,284000000.0
2009-02-25 10:21:00,1.9696,1.96975,1.968,1.9684,237200000.0
2009-02-25 10:22:00,1.96855,1.97015,1.96835,1.9692,182600000.0
2009-02-25 10:23:00,1.9692,1.9698,1.96805,1.9687,155200000.0
2009-02-25 10:24:00,1.96875,1.9691,1.96725,1.9686,361200000.0
2009-02-25 10:25:00,1.9687,1.96915,1.96815,1.96845,238400000.0
2009-02-25 10:26:00,1.96865,1.9693,1.9683,1.96895,155800000.0
2009-02-25 10:27:00,1.96895,1.96945,1.96845,1.96915,203600000.0
2009-02-25 10:28:00,1.96915,1.9695,1.9686,1.96885,215600000.0
2009-02-25 10:29:00,1.9689,1.96895,1.96795,1.96815,205800000.0
2009-02-25 10:30:00,1.96825,1.9685,1.96735,1.96785,217400000.0
2009-02-25 10:31:00,1.96785,1.96835,1.96785,1.96785,121600000.0
2009-02-25 10:32:00,1.96795,1.9683,1.96745,1.9679,170400000.0
2009-02-25 10:33:00,1.968,1.9684,1.9676,1.9679,181800000.0
2009-02-25 10:34:00,1.96805,1.9682,1.96725,1.9676,199200000.0
2009-02-25 10:35:00,1.96775,1.96845,1.9673,1.9675,191800000.0
2009-02-25 10:36:00,1.96715,1.96825,1.9667,1.96755,225400000.0
2009-02-25 10:37:00,1.9675,1.96785,1.9653,1.96575,258200000.0
2009-02-25 10:38:00,1.9657,1.9663,1.965,1.9659,261600000.0
2009-02-25 10:39:00,1.966,1.96645,1.9655,1.9662,242000000.0
2009-02-25 10:40:00,1.9662,1.9666,1.9656,1.96575,130000000.0
2009-02-25 10:41:00,1.9659,1.96665,1.96565,1.9663,207600000.0
2009-02-25 10:42:00,1.9663,1.96645,1.9644,1.96515,266400000.0
2009-02-25 10:43:00,1.96515,1.96515,1.9633,1.9637,270600000.0
2009-02-25 10:44:00,1.96385,1.96465,1.9624,1.96345,357400000.0
2009-02-25 10:45:00,1.96345,1.9643,1.9632,1.9641,197800000.0
2009-02-25 10:46:00,1.96425,1.9649,1.96385,1.96455,135200000.0
2009-02-25 10:47:00,1.9646,1.965,1.96375,1.9643,105000000.0
2009-02-25 10:48:00,1.96425,1.96455,1.9636,1.9642,176200000.0
2009-02-25 10:49:00,1.9643,1.9645,1.96305,1.9631,233000000.0
2009-02-25 10:50:00,1.9632,1.9639,1.96305,1.9634,184000000.0
2009-02-25 10:51:00,1.9636,1.9637,1.9625,1.9628,131000000.0
2009-02-25 10:52:00,1.9628,1.96325,1.9626,1.96315,120800000.0
2009-02-25 10:53:00,1.96315,1.9633,1.96225,1.9627,178400000.0
2009-02-25 10:54:00,1.9628,1.96335,1.9625,1.9631,195200000.0
2009-02-25 10:55:00,1.9631,1.9632,1.962,1.96255,204800000.0
2009-02-25 10:56:00,1.9629,1.9629,1.96205,1.96265,116200000.0
2009-02-25 10:57:00,1.96265,1.96285,1.9621,1.9625,167200000.0
2009-02-25 10:58:00,1.9625,1.9628,1.9612,1.96235,236000000.0
2009-02-25 10:59:00,1.96235,1.96495,1.96225,1.9632,256000000.0
2009-02-25 11:00:00,1.9633,1.96415,1.9623,1.96305,239800000.0
2009-02-25 11:01:00,1.9632,1.96495,1.9624,1.9644,222400000.0
2009-02-25 11:02:00,1.96465,1.96535,1.964,1.9653,185200000.0
2009-02-25 11:03:00,1.9653,1.9658,1.96505,1.9653,168600000.0
2009-02-25 11:04:00,1.96545,1.96675,1.9653,1.96545,256000000.0
2009-02-25 11:05:00,1.96535,1.9667,1.9649,1.96655,275000000.0
2009-02-25 11:06:00,1.96675,1.9671,1.966,1.9665,216800000.0
2009-02-25 11:07:00,1.96645,1.967,1.9657,1.96595,144000000.0
2009-02-25 11:08:00,1.96605,1.96675,1.9658,1.9661,283000000.0
2009-02-25 11:09:00,1.96615,1.9664,1.96575,1.9661,121800000.0
2009-02-25 11:10:00,1.9661,1.9662,1.96515,1.96615,134600000.0
2009-02-25 11:11:00,1.9662,1.96665,1.96535,1.9662,169200000.0
2009-02-25 11:12:00,1.9661,1.96655,1.96585,1.9659,124400000.0
2009-02-25 11:13:00,1.96605,1.96695,1.96605,1.9665,66600000.0
2009-02-25 11:14:00,1.96635,1.9667,1.9661,1.9661,95200000.0
2009-02-25 11:15:00,1.9664,1.96805,1.9658,1.96725,185200000.0
2009-02-25 11:16:00,1.96745,1.96795,1.9664,1.9669,215400000.0
2009-02-25 11:17:00,1.9669,1.9672,1.9664,1.96705,138600000.0
2009-02-25 11:18:00,1.9667,1.9671,1.96635,1.96635,136000000.0
2009-02-25 11:19:00,1.9665,1.9672,1.966,1.9665,180800000.0
2009-02-25 11:20:00,1.96695,1.96695,1.96515,1.9655,100800000.0
2009-02-25 11:21:00,1.96545,1.96605,1.96485,1.96515,263400000.0
2009-02-25 11:22:00,1.9653,1.96615,1.96455,1.9646,276400000.0
2009-02-25 11:23:00,1.9649,1.96515,1.9647,1.96515,101600000.0
2009-02-25 11:24:00,1.9652,1.96575,1.96475,1.96535,107000000.0
2009-02-25 11:25:00,1.96545,1.96555,1.96505,1.96525,75200000.0
2009-02-25 11:26:00,1.9653,1.96535,1.96305,1.9631,161800000.0
2009-02-25 11:27:00,1.9631,1.9635,1.963,1.9631,79800000.0
2009-02-25 11:28:00,1.9633,1.96415,1.96275,1.96395,166600000.0
2009-02-25 11:29:00,1.96385,1.9641,1.96375,1.96375,88800000.0
2009-02-25 11:30:00,1.9639,1.96525,1.96375,1.96525,146200000.0
2009-02-25 11:31:00,1.96525,1.9665,1.96525,1.96625,194200000.0
2009-02-25 11:32:00,1.96635,1.96635,1.9655,1.9656,144800000.0
2009-02-25 11:33:00,1.9655,1.96585,1.96535,1.96535,156800000.0
2009-02-25 11:34:00,1.9653,1.9653,1.96315,1.9639,170000000.0
2009-02-25 11:35:00,1.96415,1.9649,1.96415,1.96465,127600000.0
2009-02-25 11:36:00,1.96475,1.9654,1.9646,1.9646,172600000.0
2009-02-25 11:37:00,1.9648,1.96575,1.9644,1.96515,253000000.0
2009-02-25 11:38:00,1.96525,1.9667,1.96525,1.9667,149000000.0
2009-02-25 11:39:00,1.96675,1.96735,1.96585,1.96605,228200000.0
2009-02-25 11:40:00,1.96625,1.96625,1.96315,1.96325,248200000.0
2009-02-25 11:41:00,1.96325,1.9642,1.96305,1.96375,246200000.0
2009-02-25 11:42:00,1.96355,1.96475,1.963,1.96475,190000000.0
2009-02-25 11:43:00,1.96475,1.96595,1.96425,1.9648,258800000.0
2009-02-25 11:44:00,1.96485,1.96525,1.9636,1.965,234000000.0
2009-02-25 11:45:00,1.96525,1.96545,1.96425,1.96435,235600000.0
2009-02-25 11:46:00,1.96435,1.965,1.9634,1.9637,197600000.0
2009-02-25 11:47:00,1.96365,1.9639,1.9619,1.9622,169400000.0
2009-02-25 11:48:00,1.9621,1.9631,1.9618,1.9631,166600000.0
2009-02-25 11:49:00,1.96325,1.96345,1.9632,1.96345,65600000.0
2009-02-25 11:50:00,1.9634,1.96365,1.96335,1.9635,77600000.0
2009-02-25 11:51:00,1.96355,1.96355,1.9612,1.9621,174000000.0
2009-02-25 11:52:00,1.9622,1.9625,1.9614,1.96215,218800000.0
2009-02-25 11:53:00,1.96225,1.96295,1.9615,1.9621,239000000.0
2009-02-25 11:54:00,1.9627,1.9639,1.9617,1.96305,232600000.0
2009-02-25 11:55:00,1.96305,1.96365,1.96265,1.96365,212400000.0
2009-02-25 11:56:00,1.9637,1.96495,1.96325,1.9648,267000000.0
2009-02-25 11:57:00,1.9638,1.9644,1.96215,1.9633,203200000.0
2009-02-25 11:58:00,1.9635,1.96385,1.96175,1.96275,178400000.0
2009-02-25 11:59:00,1.96275,1.96305,1.9606,1.96245,276200000.0
2009-02-25 12:00:00,1.9625,1.96265,1.96095,1.9616,231400000.0
2009-02-25 12:01:00,1.9615,1.9622,1.96135,1.962,196400000.0
2009-02-25 12:02:00,1.96185,1.96335,1.96185,1.96295,202400000.0
2009-02-25 12:03:00,1.96295,1.96365,1.96275,1.9635,159200000.0
2009-02-25 12:04:00,1.9634,1.96365,1.963,1.9633,105200000.0
2009-02-25 12:05:00,1.96365,1.9637,1.9627,1.96315,97000000.0
2009-02-25 12:06:00,1.9632,1.96325,1.96255,1.96295,128800000.0
2009-02-25 12:07:00,1.96285,1.9632,1.9626,1.9627,78400000.0
2009-02-25 12:08:00,1.9626,1.96405,1.9626,1.96395,120800000.0
2009-02-25 12:09:00,1.96375,1.9639,1.96315,1.96315,156200000.0
2009-02-25 12:10:00,1.9632,1.96405,1.9631,1.96405,185600000.0
2009-02-25 12:11:00,1.96405,1.96405,1.96255,1.96295,189200000.0
2009-02-25 12:12:00,1.96295,1.96345,1.9624,1.96285,139200000.0
2009-02-25 12:13:00,1.9628,1.9632,1.9625,1.9627,191400000.0
2009-02-25 12:14:00,1.96265,1.96305,1.9624,1.963,148000000.0
2009-02-25 12:15:00,1.963,1.9632,1.9625,1.9632,86400000.0
2009-02-25 12:16:00,1.96325,1.96335,1.96275,1.9628,41400000.0
2009-02-25 12:17:00,1.9628,1.9631,1.9628,1.9631,38000000.0
2009-02-25 12:18:00,1.96315,1.96435,1.96315,1.96395,142800000.0
2009-02-25 12:19:00,1.964,1.9643,1.96385,1.9642,92000000.0
2009-02-25 12:20:00,1.9641,1.9644,1.9635,1.96395,124000000.0
2009-02-25 12:21:00,1.9639,1.9641,1.96285,1.963,194400000.0
2009-02-25 12:22:00,1.963,1.9637,1.9627,1.9628,185400000.0
2009-02-25 12:23:00,1.9628,1.9628,1.9621,1.96215,99400000.0
2009-02-25 12:24:00,1.96215,1.96305,1.96095,1.96295,181600000.0
2009-02-25 12:25:00,1.9628,1.9635,1.96255,1.96295,123600000.0
2009-02-25 12:26:00,1.96295,1.96355,1.9624,1.9629,104000000.0
2009-02-25 12:27:00,1.96295,1.9631,1.9629,1.96305,89200000.0
2009-02-25 12:28:00,1.963,1.96415,1.9629,1.96395,214400000.0
2009-02-25 12:29:00,1.9639,1.96425,1.96355,1.964,157400000.0
2009-02-25 12:30:00,1.964,1.96445,1.9635,1.9636,217300000.0
2009-02-25 12:31:00,1.96365,1.9638,1.96355,1.96355,81600000.0
2009-02-25 12:32:00,1.96355,1.96475,1.9634,1.96445,186000000.0
2009-02-25 12:33:00,1.96445,1.96535,1.96415,1.96505,214400000.0
2009-02-25 12:34:00,1.96505,1.9656,1.9641,1.9649,174400000.0
2009-02-25 12:35:00,1.96485,1.965,1.9637,1.9642,254800000.0
2009-02-25 12:36:00,1.96425,1.96455,1.96395,1.9642,168800000.0
2009-02-25 12:37:00,1.96435,1.9646,1.96355,1.96435,197200000.0
2009-02-25 12:38:00,1.9645,1.9647,1.96385,1.9646,144000000.0
2009-02-25 12:39:00,1.96455,1.9649,1.96385,1.96415,149600000.0
2009-02-25 12:40:00,1.9644,1.965,1.9644,1.9648,63600000.0
2009-02-25 12:41:00,1.9648,1.9648,1.96415,1.9642,140000000.0
2009-02-25 12:42:00,1.9642,1.96445,1.9638,1.9644,158400000.0
2009-02-25 12:43:00,1.96435,1.9649,1.96425,1.9648,177600000.0
2009-02-25 12:44:00,1.9648,1.9648,1.96385,1.9642,130600000.0
2009-02-25 12:45:00,1.9643,1.9644,1.9637,1.96385,159200000.0
2009-02-25 12:46:00,1.96385,1.9644,1.96385,1.964,121000000.0
2009-02-25 12:47:00,1.9642,1.96465,1.96375,1.9641,145400000.0
2009-02-25 12:48:00,1.964,1.964,1.9629,1.9637,132800000.0
2009-02-25 12:49:00,1.96385,1.9643,1.9632,1.96365,128000000.0
2009-02-25 12:50:00,1.96365,1.9644,1.9633,1.9636,123400000.0
2009-02-25 12:51:00,1.9636,1.9636,1.96305,1.96305,149600000.0
2009-02-25 12:52:00,1.96305,1.96335,1.9624,1.96315,142400000.0
2009-02-25 12:53:00,1.963,1.9636,1.96275,1.96335,144200000.0
2009-02-25 12:54:00,1.9635,1.9642,1.96345,1.96365,176400000.0
2009-02-25 12:55:00,1.96375,1.964,1.96325,1.9634,68200000.0
2009-02-25 12:56:00,1.9634,1.96425,1.96305,1.96415,116200000.0
2009-02-25 12:57:00,1.96425,1.9644,1.96355,1.96375,97200000.0
2009-02-25 12:58:00,1.9638,1.9642,1.9637,1.9637,67600000.0
2009-02-25 12:59:00,1.96365,1.9641,1.96365,1.9638,51200000.0
2009-02-25 13:00:00,1.96365,1.96365,1.96255,1.96265,116800000.0
2009-02-25 13:01:00,1.96275,1.9633,1.96255,1.96315,132800000.0
2009-02-25 13:02:00,1.9631,1.9634,1.96285,1.9634,86400000.0
2009-02-25 13:03:00,1.96345,1.964,1.9634,1.9638,126200000.0
2009-02-25 13:04:00,1.96385,1.9654,1.9637,1.96505,184000000.0
2009-02-25 13:05:00,1.96505,1.9655,1.9644,1.9644,164000000.0
2009-02-25 13:06:00,1.96465,1.96465,1.964,1.9644,76800000.0
2009-02-25 13:07:00,1.96405,1.9648,1.96405,1.96405,131600000.0
2009-02-25 13:08:00,1.96395,1.96585,1.9639,1.9657,139400000.0
2009-02-25 13:09:00,1.96585,1.9664,1.9657,1.9663,247600000.0
2009-02-25 13:10:00,1.96625,1.9673,1.96575,1.9666,261800000.0
2009-02-25 13:11:00,1.96665,1.9671,1.9655,1.96555,258400000.0
2009-02-25 13:12:00,1.9653,1.9653,1.9645,1.96465,126000000.0
2009-02-25 13:13:00,1.96465,1.9648,1.96415,1.9645,205800000.0
2009-02-25 13:14:00,1.9644,1.96465,1.9641,1.9643,140600000.0
2009-02-25 13:15:00,1.96445,1.96575,1.96445,1.96515,197800000.0
2009-02-25 13:16:00,1.96525,1.9659,1.96425,1.96425,261000000.0
2009-02-25 13:17:00,1.9646,1.9652,1.9643,1.96515,85600000.0
2009-02-25 13:18:00,1.9648,1.9653,1.96475,1.96475,152800000.0
2009-02-25 13:19:00,1.9653,1.96555,1.96395,1.96495,344600000.0
2009-02-25 13:20:00,1.965,1.96565,1.9641,1.96465,245800000.0
2009-02-25 13:21:00,1.9647,1.9657,1.9646,1.96555,152400000.0
2009-02-25 13:22:00,1.96555,1.96585,1.96445,1.96485,106400000.0
2009-02-25 13:23:00,1.9648,1.96525,1.96435,1.96445,92000000.0
2009-02-25 13:24:00,1.96405,1.9643,1.96345,1.9642,153000000.0
2009-02-25 13:25:00,1.9643,1.9643,1.96365,1.96385,68200000.0
2009-02-25 13:26:00,1.96395,1.9648,1.96345,1.9642,170000000.0
2009-02-25 13:27:00,1.96455,1.9655,1.9643,1.96515,128200000.0
2009-02-25 13:28:00,1.96525,1.966,1.9652,1.96545,152000000.0
2009-02-25 13:29:00,1.96545,1.966,1.96465,1.966,118400000.0
2009-02-25 13:30:00,1.9661,1.96615,1.96555,1.96575,100000000.0
2009-02-25 13:31:00,1.96595,1.9672,1.96495,1.96545,287000000.0
2009-02-25 13:32:00,1.96555,1.96695,1.9649,1.9668,136000000.0
2009-02-25 13:33:00,1.96675,1.96675,1.96365,1.9639,143600000.0
2009-02-25 13:34:00,1.9639,1.96485,1.9639,1.964,176600000.0
2009-02-25 13:35:00,1.964,1.96465,1.964,1.96465,163000000.0
2009-02-25 13:36:00,1.96455,1.96705,1.9641,1.96545,310000001.0
2009-02-25 13:37:00,1.9655,1.9662,1.96535,1.9655,135200000.0
2009-02-25 13:38:00,1.96545,1.96575,1.96515,1.9654,207200000.0
2009-02-25 13:39:00,1.9654,1.9671,1.9654,1.96575,258600000.0
2009-02-25 13:40:00,1.96585,1.96655,1.9653,1.9665,252200000.0
2009-02-25 13:41:00,1.9665,1.96675,1.9648,1.96595,195600000.0
2009-02-25 13:42:00,1.966,1.966,1.96535,1.9655,82600000.0
2009-02-25 13:43:00,1.9656,1.96615,1.9648,1.9654,160800000.0
2009-02-25 13:44:00,1.9655,1.96725,1.96525,1.9665,118000000.0
2009-02-25 13:45:00,1.96645,1.96695,1.96525,1.96535,308200000.0
2009-02-25 13:46:00,1.9654,1.9667,1.9647,1.96555,308200000.0
2009-02-25 13:47:00,1.9654,1.96745,1.9653,1.96735,224200000.0
2009-02-25 13:48:00,1.9674,1.96865,1.96695,1.96795,232200000.0
2009-02-25 13:49:00,1.96775,1.9694,1.9654,1.9694,317000000.0
2009-02-25 13:50:00,1.9694,1.97035,1.96825,1.9694,282200000.0
2009-02-25 13:51:00,1.9696,1.9698,1.968,1.9698,288200000.0
2009-02-25 13:52:00,1.9699,1.971,1.96895,1.9704,252600000.0
2009-02-25 13:53:00,1.97025,1.9705,1.9662,1.9674,223200000.0
2009-02-25 13:54:00,1.96735,1.9685,1.96735,1.968,264600000.0
2009-02-25 13:55:00,1.9679,1.9683,1.96745,1.9677,213000000.0
2009-02-25 13:56:00,1.96765,1.96765,1.9671,1.9673,137800000.0
2009-02-25 13:57:00,1.9674,1.9679,1.96695,1.967,202000000.0
2009-02-25 13:58:00,1.96705,1.96705,1.9658,1.966,229600000.0
2009-02-25 13:59:00,1.9659,1.9673,1.96575,1.96665,219000000.0
2009-02-25 14:00:00,1.96655,1.9671,1.9663,1.9663,83000000.0
2009-02-25 14:01:00,1.96635,1.9671,1.96615,1.9664,159000000.0
2009-02-25 14:02:00,1.9665,1.96755,1.9664,1.96755,183200000.0
2009-02-25 14:03:00,1.96755,1.9677,1.96655,1.96735,188200000.0
2009-02-25 14:04:00,1.96735,1.9679,1.9671,1.9672,139000000.0
2009-02-25 14:05:00,1.9673,1.9677,1.9669,1.9677,127600000.0
2009-02-25 14:06:00,1.96775,1.96945,1.9672,1.96915,180000000.0
2009-02-25 14:07:00,1.96925,1.96995,1.9689,1.9689,180600000.0
2009-02-25 14:08:00,1.9688,1.9689,1.9679,1.9682,159000000.0
2009-02-25 14:09:00,1.96835,1.9686,1.96795,1.9682,44800000.0
2009-02-25 14:10:00,1.96805,1.96925,1.96805,1.96855,103000000.0
2009-02-25 14:11:00,1.96865,1.9696,1.96865,1.96905,124200000.0
2009-02-25 14:12:00,1.96895,1.96975,1.9684,1.9696,142600000.0
2009-02-25 14:13:00,1.96945,1.97,1.9694,1.9699,88000000.0
2009-02-25 14:14:00,1.9701,1.9704,1.9673,1.96775,182000000.0
2009-02-25 14:15:00,1.96775,1.96845,1.96705,1.9684,115400000.0
2009-02-25 14:16:00,1.9686,1.9703,1.9686,1.9695,171600000.0
2009-02-25 14:17:00,1.96955,1.9703,1.96915,1.9703,166000000.0
2009-02-25 14:18:00,1.9703,1.97045,1.9697,1.97015,169800000.0
2009-02-25 14:19:00,1.97015,1.97015,1.96745,1.9697,247000000.0
2009-02-25 14:20:00,1.9697,1.96985,1.96895,1.9692,100200000.0
2009-02-25 14:21:00,1.9692,1.9692,1.96795,1.96865,136000000.0
2009-02-25 14:22:00,1.9685,1.96915,1.968,1.9688,154600000.0
2009-02-25 14:23:00,1.9688,1.9697,1.9687,1.96925,148200000.0
2009-02-25 14:24:00,1.9694,1.96985,1.96805,1.96865,235400000.0
2009-02-25 14:25:00,1.9687,1.96955,1.9687,1.9694,151800000.0
2009-02-25 14:26:00,1.9695,1.96965,1.9689,1.96935,146800000.0
2009-02-25 14:27:00,1.9693,1.96995,1.96805,1.96815,151000000.0
2009-02-25 14:28:00,1.96775,1.9688,1.96735,1.9687,186400000.0
2009-02-25 14:29:00,1.9689,1.9689,1.96725,1.96745,139600000.0
2009-02-25 14:30:00,1.96715,1.96915,1.96715,1.96895,189400000.0
2009-02-25 14:31:00,1.9689,1.9689,1.96705,1.96785,191000000.0
2009-02-25 14:32:00,1.96785,1.9687,1.9676,1.968,121800000.0
2009-02-25 14:33:00,1.968,1.969,1.967,1.96815,168600000.0
2009-02-25 14:34:00,1.96815,1.9703,1.96815,1.97025,240800000.0
2009-02-25 14:35:00,1.97025,1.9711,1.9695,1.9704,188000000.0
2009-02-25 14:36:00,1.9707,1.9708,1.97005,1.9703,174800000.0
2009-02-25 14:37:00,1.9705,1.9708,1.96955,1.9702,220800000.0
2009-02-25 14:38:00,1.97015,1.9706,1.9694,1.96965,85600000.0
2009-02-25 14:39:00,1.9696,1.97015,1.9693,1.96985,190600000.0
2009-02-25 14:40:00,1.96985,1.97015,1.9693,1.97,92000000.0
2009-02-25 14:41:00,1.9701,1.97135,1.97,1.97135,118600000.0
2009-02-25 14:42:00,1.9714,1.9715,1.97045,1.9712,246300000.0
2009-02-25 14:43:00,1.9714,1.9716,1.97095,1.97095,137600000.0
2009-02-25 14:44:00,1.9712,1.9717,1.9711,1.97125,135200000.0
2009-02-25 14:45:00,1.9714,1.97245,1.9714,1.97245,119200000.0
2009-02-25 14:46:00,1.97245,1.97255,1.972,1.97215,86400000.0
2009-02-25 14:47:00,1.97215,1.97245,1.97165,1.97205,165600000.0
2009-02-25 14:48:00,1.972,1.972,1.9709,1.97175,168200000.0
2009-02-25 14:49:00,1.9718,1.97235,1.97165,1.972,186400000.0
2009-02-25 14:50:00,1.972,1.97245,1.9717,1.97245,80200000.0
2009-02-25 14:51:00,1.97245,1.97265,1.97125,1.9721,158800000.0
2009-02-25 14:52:00,1.97205,1.97235,1.9717,1.97215,75200000.0
2009-02-25 14:53:00,1.97215,1.9723,1.9716,1.97225,76800000.0
2009-02-25 14:54:00,1.9722,1.9723,1.97185,1.972,60000000.0
2009-02-25 14:55:00,1.97205,1.97225,1.9718,1.97195,63200000.0
2009-02-25 14:56:00,1.97205,1.97285,1.972,1.972,106600000.0
2009-02-25 14:57:00,1.9721,1.9723,1.9718,1.972,79800000.0
2009-02-25 14:58:00,1.972,1.972,1.9707,1.97075,91400000.0
2009-02-25 14:59:00,1.97075,1.97075,1.9683,1.96905,161400000.0
2009-02-25 15:00:00,1.9692,1.9706,1.9692,1.97035,150400000.0
2009-02-25 15:01:00,1.97035,1.97035,1.96975,1.96985,169600000.0
2009-02-25 15:02:00,1.9698,1.97035,1.9695,1.9701,118000000.0
2009-02-25 15:03:00,1.97015,1.9709,1.9697,1.9699,164000000.0
2009-02-25 15:04:00,1.9698,1.9698,1.9685,1.9694,155200000.0
2009-02-25 15:05:00,1.9694,1.9698,1.9691,1.96925,109600000.0
2009-02-25 15:06:00,1.96935,1.9695,1.96795,1.968,231600000.0
2009-02-25 15:07:00,1.96795,1.9688,1.96775,1.96835,172800000.0
2009-02-25 15:08:00,1.96845,1.96865,1.96805,1.96815,156800000.0
2009-02-25 15:09:00,1.9682,1.9688,1.9682,1.96875,92800000.0
2009-02-25 15:10:00,1.96875,1.96895,1.96825,1.9688,137600000.0
2009-02-25 15:11:00,1.9688,1.97015,1.9685,1.96965,185600000.0
2009-02-25 15:12:00,1.9696,1.9696,1.9688,1.969,202600000.0
2009-02-25 15:13:00,1.96915,1.96915,1.96775,1.96775,184200000.0
2009-02-25 15:14:00,1.9679,1.9691,1.9676,1.9679,231600000.0
2009-02-25 15:15:00,1.96805,1.96955,1.96805,1.96845,202000000.0
2009-02-25 15:16:00,1.9686,1.9687,1.96775,1.96775,132800000.0
2009-02-25 15:17:00,1.96775,1.9682,1.96725,1.96755,192800000.0
2009-02-25 15:18:00,1.9675,1.9677,1.9658,1.9658,224400000.0
2009-02-25 15:19:00,1.96595,1.96735,1.96585,1.96735,204400000.0
2009-02-25 15:20:00,1.96725,1.96755,1.9669,1.9669,214200000.0
2009-02-25 15:21:00,1.96695,1.9684,1.96695,1.96825,184000000.0
2009-02-25 15:22:00,1.9681,1.9684,1.96785,1.96785,149600000.0
2009-02-25 15:23:00,1.96785,1.96895,1.9678,1.9688,261600000.0
2009-02-25 15:24:00,1.96875,1.96905,1.96815,1.96895,212800000.0
2009-02-25 15:25:00,1.969,1.969,1.96815,1.9684,188400000.0
2009-02-25 15:26:00,1.9684,1.96905,1.96795,1.9684,254000000.0
2009-02-25 15:27:00,1.9684,1.9687,1.9681,1.9684,164000000.0
2009-02-25 15:28:00,1.9683,1.96845,1.968,1.96815,86400000.0
2009-02-25 15:29:00,1.96815,1.9689,1.968,1.9689,129600000.0
2009-02-25 15:30:00,1.9689,1.9698,1.9687,1.96915,264000000.0
2009-02-25 15:31:00,1.96915,1.96945,1.96895,1.96935,161600000.0
2009-02-25 15:32:00,1.96935,1.97005,1.9687,1.96905,228800000.0
2009-02-25 15:33:00,1.9689,1.96915,1.9682,1.9685,200000000.0
2009-02-25 15:34:00,1.9684,1.9694,1.96835,1.96935,266600000.0
2009-02-25 15:35:00,1.9692,1.97035,1.9687,1.96995,221600000.0
2009-02-25 15:36:00,1.9701,1.9701,1.9687,1.9694,264600000.0
2009-02-25 15:37:00,1.96945,1.9698,1.9687,1.9689,221800000.0
2009-02-25 15:38:00,1.96875,1.96895,1.96755,1.9679,169600000.0
2009-02-25 15:39:00,1.9678,1.9693,1.9678,1.9693,166000000.0
2009-02-25 15:40:00,1.96945,1.96965,1.9691,1.96945,75200000.0
2009-02-25 15:41:00,1.9693,1.9706,1.9693,1.9702,214400000.0
2009-02-25 15:42:00,1.96985,1.9705,1.96935,1.97,235400000.0
2009-02-25 15:43:00,1.97,1.97025,1.9691,1.97015,170600000.0
2009-02-25 15:44:00,1.9703,1.97055,1.97015,1.97045,92000000.0
2009-02-25 15:45:00,1.9699,1.97,1.9692,1.96965,120800000.0
2009-02-25 15:46:00,1.9697,1.96985,1.9693,1.96965,138000000.0
2009-02-25 15:47:00,1.9695,1.9698,1.96905,1.96955,128800000.0
2009-02-25 15:48:00,1.96945,1.9701,1.96925,1.96935,225200000.0
2009-02-25 15:49:00,1.9693,1.9696,1.9689,1.96905,166000000.0
2009-02-25 15:50:00,1.96905,1.96975,1.9689,1.96965,173800000.0
2009-02-25 15:51:00,1.9695,1.9701,1.96875,1.96905,191800000.0
2009-02-25 15:52:00,1.96905,1.96955,1.96855,1.9691,314200000.0
2009-02-25 15:53:00,1.96895,1.96985,1.9688,1.9696,262200000.0
2009-02-25 15:54:00,1.9696,1.97025,1.9692,1.97025,173200000.0
2009-02-25 15:55:00,1.97025,1.97045,1.9687,1.96875,185600000.0
2009-02-25 15:56:00,1.9687,1.969,1.96755,1.96795,246400000.0
2009-02-25 15:57:00,1.96795,1.9686,1.96765,1.9684,120800000.0
2009-02-25 15:58:00,1.96805,1.96915,1.968,1.9688,182200000.0
2009-02-25 15:59:00,1.9688,1.9688,1.96785,1.96785,138400000.0
2009-02-25 16:00:00,1.9678,1.96875,1.9678,1.96835,216800000.0
2009-02-25 16:01:00,1.96835,1.9689,1.96835,1.9686,96200000.0
2009-02-25 16:02:00,1.9686,1.9687,1.9673,1.9678,114400000.0
2009-02-25 16:03:00,1.9678,1.9684,1.9675,1.9684,206600000.0
2009-02-25 16:04:00,1.96825,1.96895,1.96825,1.9686,156600000.0
2009-02-25 16:05:00,1.9686,1.96865,1.9681,1.96835,155200000.0
2009-02-25 16:06:00,1.9683,1.96835,1.96775,1.9683,99200000.0
2009-02-25 16:07:00,1.9683,1.9687,1.968,1.96815,74600000.0
2009-02-25 16:08:00,1.9682,1.96855,1.9674,1.9678,209600001.0
2009-02-25 16:09:00,1.9677,1.9686,1.96725,1.9678,215600000.0
2009-02-25 16:10:00,1.9678,1.9681,1.9671,1.96715,282400000.0
2009-02-25 16:11:00,1.96715,1.9677,1.9661,1.96665,284600000.0
2009-02-25 16:12:00,1.96625,1.9678,1.9658,1.9664,243400000.0
2009-02-25 16:13:00,1.96635,1.96675,1.96615,1.96615,200800000.0
2009-02-25 16:14:00,1.96615,1.96665,1.96515,1.9657,200000000.0
2009-02-25 16:15:00,1.9657,1.96705,1.96535,1.96545,220400000.0
2009-02-25 16:16:00,1.96555,1.9664,1.96495,1.96525,236600000.0
2009-02-25 16:17:00,1.96525,1.966,1.96485,1.9656,260800000.0
2009-02-25 16:18:00,1.96565,1.96685,1.9655,1.96625,280800000.0
2009-02-25 16:19:00,1.9661,1.9664,1.9655,1.9663,212800000.0
2009-02-25 16:20:00,1.9664,1.9664,1.96505,1.9653,193600000.0
2009-02-25 16:21:00,1.96505,1.9653,1.96465,1.9651,237600000.0
2009-02-25 16:22:00,1.9651,1.9653,1.96405,1.96465,201600000.0
2009-02-25 16:23:00,1.96455,1.9648,1.96315,1.96375,290400000.0
2009-02-25 16:24:00,1.96365,1.9639,1.96225,1.9632,271800000.0
2009-02-25 16:25:00,1.96325,1.96355,1.9624,1.96255,185600000.0
2009-02-25 16:26:00,1.9626,1.96475,1.9626,1.9643,207200000.0
2009-02-25 16:27:00,1.9644,1.9644,1.96355,1.96385,90400000.0
2009-02-25 16:28:00,1.9638,1.964,1.9637,1.9637,95200000.0
2009-02-25 16:29:00,1.96415,1.9643,1.96345,1.9639,264000000.0
2009-02-25 16:30:00,1.9639,1.96415,1.96355,1.964,184800000.0
2009-02-25 16:31:00,1.9639,1.9645,1.9638,1.9641,207200000.0
2009-02-25 16:32:00,1.9641,1.9644,1.96335,1.96405,244000000.0
2009-02-25 16:33:00,1.96405,1.96415,1.9626,1.96295,249600000.0
2009-02-25 16:34:00,1.9629,1.9632,1.96235,1.96265,245600000.0
2009-02-25 16:35:00,1.96275,1.9629,1.96205,1.9623,244000000.0
2009-02-25 16:36:00,1.9622,1.96295,1.96185,1.96255,249000000.0
2009-02-25 16:37:00,1.96245,1.9636,1.96235,1.963,238000000.0
2009-02-25 16:38:00,1.96305,1.9646,1.96295,1.96325,240800000.0
2009-02-25 16:39:00,1.9635,1.9643,1.96335,1.9639,287000000.0
2009-02-25 16:40:00,1.96395,1.9642,1.9627,1.96345,241000000.0
2009-02-25 16:41:00,1.9636,1.9644,1.9633,1.9643,261200000.0
2009-02-25 16:42:00,1.9643,1.96445,1.96345,1.96345,208800000.0
2009-02-25 16:43:00,1.9635,1.964,1.9628,1.96385,241600000.0
2009-02-25 16:44:00,1.96385,1.96455,1.96375,1.9644,239600000.0
2009-02-25 16:45:00,1.96445,1.96475,1.9637,1.9641,232000000.0
2009-02-25 16:46:00,1.9641,1.9652,1.9641,1.96505,210400000.0
2009-02-25 16:47:00,1.9649,1.9658,1.9647,1.9653,232000000.0
2009-02-25 16:48:00,1.9652,1.9658,1.96515,1.9656,228600000.0
2009-02-25 16:49:00,1.96545,1.9661,1.9652,1.9659,136800000.0
2009-02-25 16:50:00,1.9659,1.96715,1.9659,1.96705,210000000.0
2009-02-25 16:51:00,1.96705,1.9676,1.96635,1.96715,181200000.0
2009-02-25 16:52:00,1.96725,1.96825,1.96695,1.9676,193600000.0
2009-02-25 16:53:00,1.96745,1.96825,1.9674,1.96795,151200000.0
2009-02-25 16:54:00,1.9679,1.9683,1.9671,1.9673,324600000.0
2009-02-25 16:55:00,1.96745,1.96825,1.96745,1.96795,188000000.0
2009-02-25 16:56:00,1.96755,1.96835,1.96745,1.9677,196000000.0
2009-02-25 16:57:00,1.9679,1.9686,1.96765,1.96795,227200000.0
2009-02-25 16:58:00,1.9681,1.96905,1.96775,1.96885,220000000.0
2009-02-25 16:59:00,1.9689,1.9703,1.96815,1.96855,246400000.0
2009-02-25 17:00:00,1.9685,1.97175,1.96805,1.9691,305200000.0
2009-02-25 17:01:00,1.96895,1.97065,1.96865,1.96905,255600000.0
2009-02-25 17:02:00,1.96925,1.9708,1.9687,1.9708,241600000.0
2009-02-25 17:03:00,1.9709,1.97205,1.9703,1.9706,264000000.0
2009-02-25 17:04:00,1.9702,1.97035,1.96835,1.9699,262400000.0
2009-02-25 17:05:00,1.96975,1.97065,1.9689,1.97065,259800000.0
2009-02-25 17:06:00,1.97065,1.97085,1.96875,1.9694,278200000.0
2009-02-25 17:07:00,1.96905,1.96995,1.9683,1.96985,230200000.0
2009-02-25 17:08:00,1.96985,1.97205,1.9696,1.9707,219400000.0
2009-02-25 17:09:00,1.97055,1.9709,1.9689,1.9689,270600000.0
2009-02-25 17:10:00,1.96895,1.97055,1.9686,1.96915,218000000.0
2009-02-25 17:11:00,1.96935,1.96935,1.9669,1.9683,286100001.0
2009-02-25 17:12:00,1.9685,1.9687,1.9666,1.96735,214800000.0
2009-02-25 17:13:00,1.9672,1.9675,1.96685,1.96725,219200000.0
2009-02-25 17:14:00,1.96725,1.9682,1.9665,1.9672,251400000.0
2009-02-25 17:15:00,1.96715,1.9691,1.96665,1.9675,312400000.0
2009-02-25 17:16:00,1.96755,1.9679,1.9668,1.96715,349200000.0
2009-02-25 17:17:00,1.96745,1.96865,1.9667,1.9671,285600000.0
2009-02-25 17:18:00,1.967,1.9676,1.96635,1.96655,245000000.0
2009-02-25 17:19:00,1.9667,1.9675,1.96615,1.96645,222200000.0
2009-02-25 17:20:00,1.9663,1.9668,1.96565,1.9661,240600000.0
2009-02-25 17:21:00,1.966,1.9661,1.96425,1.9656,197400000.0
2009-02-25 17:22:00,1.96525,1.96565,1.9636,1.9645,204000000.0
2009-02-25 17:23:00,1.9647,1.967,1.9645,1.967,281000000.0
2009-02-25 17:24:00,1.967,1.967,1.96475,1.96485,214600000.0
2009-02-25 17:25:00,1.9651,1.96575,1.9644,1.9654,253800000.0
2009-02-25 17:26:00,1.9654,1.96575,1.96415,1.96465,274400000.0
2009-02-25 17:27:00,1.96465,1.9657,1.96465,1.96475,195400000.0
2009-02-25 17:28:00,1.9647,1.9669,1.9647,1.9669,236000000.0
2009-02-25 17:29:00,1.9669,1.96695,1.9658,1.966,207200000.0
2009-02-25 17:30:00,1.96605,1.96665,1.9647,1.96575,300000000.0
2009-02-25 17:31:00,1.96575,1.9659,1.96525,1.9654,194400000.0
2009-02-25 17:32:00,1.9653,1.9655,1.96445,1.9651,265200000.0
2009-02-25 17:33:00,1.96505,1.9657,1.9646,1.9654,262200000.0
2009-02-25 17:34:00,1.9655,1.9659,1.9649,1.9654,238400000.0
2009-02-25 17:35:00,1.9654,1.9663,1.96505,1.9662,309600000.0
2009-02-25 17:36:00,1.9662,1.96625,1.96485,1.96525,244600000.0
2009-02-25 17:37:00,1.96535,1.9656,1.96455,1.96485,225600000.0
2009-02-25 17:38:00,1.96485,1.96565,1.96435,1.96555,299800000.0
2009-02-25 17:39:00,1.9655,1.96625,1.96495,1.9654,244200000.0
2009-02-25 17:40:00,1.96545,1.96575,1.96485,1.96505,311200000.0
2009-02-25 17:41:00,1.96495,1.9655,1.9644,1.9653,208000000.0
2009-02-25 17:42:00,1.9651,1.96585,1.96445,1.965,225200000.0
2009-02-25 17:43:00,1.96505,1.96525,1.96405,1.96415,237600000.0
2009-02-25 17:44:00,1.96425,1.965,1.9636,1.96445,172200000.0
2009-02-25 17:45:00,1.9644,1.96545,1.96335,1.9642,239800000.0
2009-02-25 17:46:00,1.9644,1.96505,1.96385,1.96485,209200000.0
2009-02-25 17:47:00,1.9644,1.9654,1.96405,1.9649,226400000.0
2009-02-25 17:48:00,1.965,1.9655,1.9645,1.96465,223400000.0
2009-02-25 17:49:00,1.9647,1.96535,1.9639,1.9644,206200000.0
2009-02-25 17:50:00,1.9642,1.9648,1.9639,1.96465,172000000.0
2009-02-25 17:51:00,1.96485,1.9662,1.96465,1.96605,202400000.0
2009-02-25 17:52:00,1.96565,1.96605,1.9649,1.9658,270000000.0
2009-02-25 17:53:00,1.96605,1.9668,1.96525,1.96585,212800000.0
2009-02-25 17:54:00,1.9659,1.9659,1.9646,1.96475,223000000.0
2009-02-25 17:55:00,1.96465,1.9653,1.964,1.96455,164200000.0
2009-02-25 17:56:00,1.96455,1.96545,1.9642,1.96535,184000000.0
2009-02-25 17:57:00,1.96535,1.96625,1.96495,1.9651,129600000.0
2009-02-25 17:58:00,1.96515,1.9666,1.9646,1.966,263600000.0
2009-02-25 17:59:00,1.96615,1.9667,1.96405,1.9646,238800000.0
2009-02-25 18:00:00,1.96465,1.9653,1.96325,1.96525,206700000.0
2009-02-25 18:01:00,1.96525,1.9663,1.96495,1.9659,270000000.0
2009-02-25 18:02:00,1.96585,1.96625,1.96545,1.9662,208000000.0
2009-02-25 18:03:00,1.96615,1.96635,1.9654,1.9661,158400000.0
2009-02-25 18:04:00,1.9662,1.9666,1.9653,1.9656,200800000.0
2009-02-25 18:05:00,1.96575,1.96635,1.9656,1.966,225400000.0
2009-02-25 18:06:00,1.96615,1.96645,1.96445,1.9646,180000000.0
2009-02-25 18:07:00,1.9647,1.96535,1.96315,1.9642,260000000.0
2009-02-25 18:08:00,1.9641,1.9656,1.96395,1.9653,185000000.0
2009-02-25 18:09:00,1.96515,1.96575,1.96475,1.96555,179800000.0
2009-02-25 18:10:00,1.9655,1.96575,1.96425,1.9653,210400000.0
2009-02-25 18:11:00,1.9655,1.9662,1.9654,1.96555,183000000.0
2009-02-25 18:12:00,1.96565,1.9661,1.96465,1.96505,194000000.0
2009-02-25 18:13:00,1.9649,1.96535,1.96395,1.96395,165000000.0
2009-02-25 18:14:00,1.9638,1.96535,1.9632,1.9633,176000000.0
2009-02-25 18:15:00,1.96355,1.96565,1.9635,1.9654,214600000.0
2009-02-25 18:16:00,1.9654,1.9688,1.9646,1.96855,216000000.0
2009-02-25 18:17:00,1.96855,1.9687,1.9677,1.9681,154800000.0
2009-02-25 18:18:00,1.96815,1.9696,1.9679,1.9687,191400000.0
2009-02-25 18:19:00,1.96885,1.9691,1.968,1.9684,214400000.0
2009-02-25 18:20:00,1.9684,1.9695,1.96805,1.9695,132000000.0
2009-02-25 18:21:00,1.9696,1.9696,1.96815,1.96835,207800000.0
2009-02-25 18:22:00,1.96815,1.96855,1.96715,1.9677,221400000.0
2009-02-25 18:23:00,1.9677,1.96785,1.96715,1.9675,195800000.0
2009-02-25 18:24:00,1.9674,1.96815,1.96645,1.96665,290600000.0
2009-02-25 18:25:00,1.96675,1.9673,1.9658,1.9673,165200000.0
2009-02-25 18:26:00,1.9673,1.9673,1.9656,1.96635,189400000.0
2009-02-25 18:27:00,1.9663,1.96665,1.96545,1.9656,194800000.0
2009-02-25 18:28:00,1.96555,1.9658,1.96495,1.96495,126400000.0
2009-02-25 18:29:00,1.9649,1.96515,1.96405,1.96485,168800000.0
2009-02-25 18:30:00,1.96495,1.96525,1.96425,1.965,244200000.0
2009-02-25 18:31:00,1.96505,1.9651,1.9643,1.96455,172400000.0
2009-02-25 18:32:00,1.9645,1.96505,1.9642,1.9646,180000000.0
2009-02-25 18:33:00,1.96405,1.9645,1.964,1.9641,163200000.0
2009-02-25 18:34:00,1.964,1.96435,1.9638,1.9643,159200000.0
2009-02-25 18:35:00,1.96435,1.9647,1.9627,1.9628,226200000.0
2009-02-25 18:36:00,1.96295,1.9638,1.9627,1.9638,223600000.0
2009-02-25 18:37:00,1.96375,1.964,1.96305,1.96335,168800000.0
2009-02-25 18:38:00,1.96345,1.9643,1.96335,1.9643,215600000.0
2009-02-25 18:39:00,1.96445,1.9646,1.96365,1.96415,135600000.0
2009-02-25 18:40:00,1.9642,1.96425,1.96395,1.964,109600000.0
2009-02-25 18:41:00,1.964,1.9646,1.96385,1.96415,148800000.0
2009-02-25 18:42:00,1.96415,1.96455,1.9632,1.9634,160000000.0
2009-02-25 18:43:00,1.96345,1.96385,1.96265,1.9636,189200000.0
2009-02-25 18:44:00,1.96365,1.9639,1.96265,1.96335,268400000.0
2009-02-25 18:45:00,1.9632,1.9633,1.96225,1.96275,262800000.0
2009-02-25 18:46:00,1.9627,1.9633,1.96255,1.963,207200000.0
2009-02-25 18:47:00,1.96285,1.9634,1.96225,1.9632,214200000.0
2009-02-25 18:48:00,1.9632,1.9636,1.96175,1.962,231200000.0
2009-02-25 18:49:00,1.962,1.9638,1.962,1.9636,226000000.0
2009-02-25 18:50:00,1.9636,1.9639,1.96265,1.96275,277200000.0
2009-02-25 18:51:00,1.9629,1.9638,1.96275,1.96345,226000000.0
2009-02-25 18:52:00,1.9634,1.9641,1.96325,1.9638,156000000.0
2009-02-25 18:53:00,1.96385,1.96495,1.96385,1.96435,230000000.0
2009-02-25 18:54:00,1.9645,1.9647,1.9642,1.9643,140000000.0
2009-02-25 18:55:00,1.96435,1.9658,1.96415,1.9646,195400000.0
2009-02-25 18:56:00,1.9646,1.9655,1.96435,1.9645,204800000.0
2009-02-25 18:57:00,1.9645,1.9649,1.96385,1.96445,106800000.0
2009-02-25 18:58:00,1.96455,1.96615,1.96435,1.9652,200000000.0
2009-02-25 18:59:00,1.96525,1.96625,1.96495,1.96595,201200000.0
2009-02-25 19:00:00,1.96585,1.966,1.96445,1.9651,146000000.0
2009-02-25 19:01:00,1.965,1.9697,1.9648,1.96925,176200000.0
2009-02-25 19:02:00,1.9696,1.9699,1.96765,1.9678,182200000.0
2009-02-25 19:03:00,1.96845,1.96845,1.96625,1.96685,199800000.0
2009-02-25 19:04:00,1.96675,1.96695,1.9659,1.96605,95600000.0
2009-02-25 19:05:00,1.966,1.9675,1.966,1.967,120000000.0
2009-02-25 19:06:00,1.96695,1.9689,1.96685,1.9675,195200000.0
2009-02-25 19:07:00,1.96745,1.96775,1.96585,1.9663,246200000.0
2009-02-25 19:08:00,1.96625,1.9665,1.9662,1.96635,38400000.0
2009-02-25 19:09:00,1.9664,1.9674,1.96595,1.96735,80400000.0
2009-02-25 19:10:00,1.9675,1.9675,1.96635,1.967,102600000.0
2009-02-25 19:11:00,1.96685,1.96795,1.9662,1.96625,236800000.0
2009-02-25 19:12:00,1.9663,1.9678,1.9663,1.9675,158400000.0
2009-02-25 19:13:00,1.9676,1.9685,1.96645,1.9667,176800000.0
2009-02-25 19:14:00,1.9666,1.96895,1.9663,1.96895,201600000.0
2009-02-25 19:15:00,1.96935,1.9716,1.96935,1.9716,141600000.0
2009-02-25 19:16:00,1.9715,1.9715,1.96945,1.96955,113800000.0
2009-02-25 19:17:00,1.96955,1.96955,1.9686,1.9688,162400000.0
2009-02-25 19:18:00,1.9689,1.97,1.96865,1.96995,76800000.0
2009-02-25 19:19:00,1.96975,1.97055,1.96935,1.97015,136800000.0
2009-02-25 19:20:00,1.97,1.97015,1.96925,1.96945,76800000.0
2009-02-25 19:21:00,1.9693,1.9699,1.96865,1.9687,140800000.0
2009-02-25 19:22:00,1.9687,1.9693,1.9685,1.9685,132000000.0
2009-02-25 19:23:00,1.9687,1.96885,1.96835,1.96875,58000000.0
2009-02-25 19:24:00,1.96895,1.9693,1.96825,1.969,115200000.0
2009-02-25 19:25:00,1.9691,1.97,1.96875,1.9693,104800000.0
2009-02-25 19:26:00,1.96945,1.97,1.9691,1.96975,92800000.0
2009-02-25 19:27:00,1.96935,1.9701,1.9692,1.9696,107200000.0
2009-02-25 19:28:00,1.9696,1.9701,1.96845,1.9698,156200000.0
2009-02-25 19:29:00,1.96975,1.97015,1.96915,1.96975,118000000.0
2009-02-25 19:30:00,1.9697,1.9706,1.9691,1.9701,154600000.0
2009-02-25 19:31:00,1.9701,1.9701,1.9684,1.9687,159800000.0
2009-02-25 19:32:00,1.96875,1.9695,1.96865,1.96895,184400000.0
2009-02-25 19:33:00,1.9689,1.969,1.96825,1.9684,133600000.0
2009-02-25 19:34:00,1.9683,1.96855,1.96695,1.96855,275200000.0
2009-02-25 19:35:00,1.96855,1.9694,1.9676,1.96815,215800000.0
2009-02-25 19:36:00,1.968,1.9684,1.9669,1.9679,253400000.0
2009-02-25 19:37:00,1.9677,1.96815,1.9672,1.96735,108000000.0
2009-02-25 19:38:00,1.9675,1.9681,1.9673,1.96795,89600000.0
2009-02-25 19:39:00,1.968,1.96835,1.96745,1.96795,110400000.0
2009-02-25 19:40:00,1.9679,1.9694,1.9679,1.96925,129600000.0
2009-02-25 19:41:00,1.96925,1.96935,1.9679,1.96905,136000000.0
2009-02-25 19:42:00,1.96905,1.9695,1.9686,1.96935,173600000.0
2009-02-25 19:43:00,1.96935,1.9696,1.969,1.9693,116800000.0
2009-02-25 19:44:00,1.9694,1.9704,1.96935,1.96995,164000000.0
2009-02-25 19:45:00,1.9701,1.9707,1.96975,1.9707,192000000.0
2009-02-25 19:46:00,1.9705,1.9711,1.97005,1.97005,161600000.0
2009-02-25 19:47:00,1.97015,1.97065,1.96895,1.96905,228800000.0
2009-02-25 19:48:00,1.96895,1.9696,1.96805,1.9694,144800000.0
2009-02-25 19:49:00,1.96925,1.96955,1.9687,1.96885,124000000.0
2009-02-25 19:50:00,1.9689,1.97,1.96875,1.9696,97200000.0
2009-02-25 19:51:00,1.96965,1.96965,1.96785,1.96795,198000000.0
2009-02-25 19:52:00,1.96775,1.96845,1.96755,1.96845,107200000.0
2009-02-25 19:53:00,1.96835,1.9687,1.9672,1.9684,144000000.0
2009-02-25 19:54:00,1.9683,1.96925,1.9682,1.96855,117600000.0
2009-02-25 19:55:00,1.96885,1.9692,1.96775,1.9681,95200000.0
2009-02-25 19:56:00,1.96825,1.96865,1.9676,1.9681,106400000.0
2009-02-25 19:57:00,1.9683,1.969,1.96825,1.9686,137600000.0
2009-02-25 19:58:00,1.96855,1.96855,1.96685,1.96705,166400000.0
2009-02-25 19:59:00,1.96705,1.96745,1.9668,1.9668,107400000.0
2009-02-25 20:00:00,1.9668,1.9677,1.96655,1.9675,93600000.0
2009-02-25 20:01:00,1.9674,1.96765,1.9672,1.96725,81200000.0
2009-02-25 20:02:00,1.96705,1.96765,1.96695,1.96755,105600000.0
2009-02-25 20:03:00,1.96765,1.9679,1.96625,1.9668,113600000.0
2009-02-25 20:04:00,1.9669,1.9672,1.96605,1.96625,113600000.0
2009-02-25 20:05:00,1.9663,1.96715,1.96575,1.9661,108000000.0
2009-02-25 20:06:00,1.9661,1.96665,1.9659,1.96595,148000000.0
2009-02-25 20:07:00,1.966,1.96695,1.966,1.96685,112800000.0
2009-02-25 20:08:00,1.96685,1.96765,1.96635,1.9669,134600000.0
2009-02-25 20:09:00,1.9667,1.96785,1.96655,1.9672,128200000.0
2009-02-25 20:10:00,1.9672,1.9678,1.96625,1.9667,135200000.0
2009-02-25 20:11:00,1.96655,1.9672,1.966,1.9672,80400000.0
2009-02-25 20:12:00,1.96715,1.9678,1.96675,1.96755,100800000.0
2009-02-25 20:13:00,1.9674,1.96785,1.96555,1.96555,171400000.0
2009-02-25 20:14:00,1.9657,1.9674,1.96525,1.96615,233600000.0
2009-02-25 20:15:00,1.9662,1.96645,1.9656,1.9657,116800000.0
2009-02-25 20:16:00,1.9656,1.96575,1.9653,1.96535,48000000.0
2009-02-25 20:17:00,1.9655,1.9656,1.9651,1.9656,40000000.0
2009-02-25 20:18:00,1.9655,1.9655,1.9644,1.96465,98800000.0
2009-02-25 20:19:00,1.9646,1.9649,1.96325,1.96405,145200000.0
2009-02-25 20:20:00,1.9642,1.9649,1.9639,1.96475,207000000.0
2009-02-25 20:21:00,1.9645,1.9652,1.96405,1.96425,29000000.0
2009-02-25 20:22:00,1.9643,1.96485,1.9643,1.96465,62400000.0
2009-02-25 20:23:00,1.96475,1.96635,1.96475,1.9663,103200000.0
2009-02-25 20:24:00,1.9663,1.96785,1.9657,1.9663,129800000.0
2009-02-25 20:25:00,1.9663,1.9665,1.96385,1.9649,123600000.0
2009-02-25 20:26:00,1.9653,1.96605,1.9653,1.966,96000000.0
2009-02-25 20:27:00,1.9661,1.96785,1.96425,1.96675,196600000.0
2009-02-25 20:28:00,1.9667,1.96685,1.966,1.9666,118800000.0
2009-02-25 20:29:00,1.9666,1.96885,1.9665,1.96885,238000000.0
2009-02-25 20:30:00,1.96895,1.9696,1.9686,1.9696,187800000.0
2009-02-25 20:31:00,1.9696,1.9697,1.96825,1.96855,173800000.0
2009-02-25 20:32:00,1.9686,1.9688,1.96675,1.96755,161600000.0
2009-02-25 20:33:00,1.9675,1.96915,1.96735,1.96855,246200000.0
2009-02-25 20:34:00,1.96845,1.9708,1.96825,1.96985,219200000.0
2009-02-25 20:35:00,1.9699,1.97005,1.96715,1.9688,146600000.0
2009-02-25 20:36:00,1.9688,1.9688,1.96755,1.96815,148200000.0
2009-02-25 20:37:00,1.9678,1.969,1.9677,1.96835,163000000.0
2009-02-25 20:38:00,1.96845,1.96885,1.96785,1.96785,69800000.0
2009-02-25 20:39:00,1.9681,1.9698,1.968,1.96975,172400000.0
2009-02-25 20:40:00,1.96995,1.97065,1.96975,1.97055,94000000.0
2009-02-25 20:41:00,1.97035,1.9704,1.96885,1.9699,171200000.0
2009-02-25 20:42:00,1.96995,1.9705,1.9697,1.97045,72800000.0
2009-02-25 20:43:00,1.97045,1.97085,1.9703,1.97075,102400000.0
2009-02-25 20:44:00,1.97085,1.97105,1.9705,1.9709,94200000.0
2009-02-25 20:45:00,1.971,1.9714,1.9708,1.9711,85600000.0
2009-02-25 20:46:00,1.97125,1.9716,1.9707,1.97145,125000000.0
2009-02-25 20:47:00,1.9716,1.9716,1.96975,1.97095,228200000.0
2009-02-25 20:48:00,1.9711,1.9711,1.9692,1.96975,164400000.0
2009-02-25 20:49:00,1.9698,1.9704,1.9692,1.9698,188200000.0
2009-02-25 20:50:00,1.9698,1.96995,1.96885,1.96945,194200000.0
2009-02-25 20:51:00,1.9695,1.97105,1.9693,1.97065,161600000.0
2009-02-25 20:52:00,1.9706,1.9714,1.97005,1.9707,125600000.0
2009-02-25 20:53:00,1.97055,1.9707,1.96895,1.9695,155400000.0
2009-02-25 20:54:00,1.9695,1.97,1.9684,1.96965,150800000.0
2009-02-25 20:55:00,1.9696,1.9698,1.9693,1.9694,88000000.0
2009-02-25 20:56:00,1.9694,1.96995,1.9687,1.9688,155800000.0
2009-02-25 20:57:00,1.9687,1.969,1.9678,1.9688,177800000.0
2009-02-25 20:58:00,1.9688,1.97065,1.9684,1.9706,164800000.0
2009-02-25 20:59:00,1.96995,1.9704,1.96925,1.9695,128200000.0
2009-02-25 21:00:00,1.9695,1.97035,1.9689,1.97015,269600000.0
2009-02-25 21:01:00,1.97015,1.97145,1.96965,1.97145,157400000.0
2009-02-25 21:02:00,1.9715,1.9715,1.9707,1.97085,170400000.0
2009-02-25 21:03:00,1.9705,1.9706,1.96985,1.97015,64800000.0
2009-02-25 21:04:00,1.9702,1.97135,1.96975,1.97055,173800000.0
2009-02-25 21:05:00,1.9707,1.9721,1.9701,1.9721,160800000.0
2009-02-25 21:06:00,1.972,1.97255,1.9714,1.97165,108000000.0
2009-02-25 21:07:00,1.97165,1.97215,1.97085,1.97115,210400000.0
2009-02-25 21:08:00,1.97115,1.97155,1.9696,1.96965,190400000.0
2009-02-25 21:09:00,1.96955,1.97135,1.96895,1.97115,170600000.0
2009-02-25 21:10:00,1.97145,1.97145,1.96965,1.97085,136000000.0
2009-02-25 21:11:00,1.9709,1.97195,1.9708,1.9715,146400000.0
2009-02-25 21:12:00,1.9715,1.97225,1.9712,1.9713,127800000.0
2009-02-25 21:13:00,1.9713,1.9715,1.97065,1.9709,158400000.0
2009-02-25 21:14:00,1.9708,1.9711,1.9687,1.9696,199400000.0
2009-02-25 21:15:00,1.96955,1.9698,1.9677,1.9677,124000000.0
2009-02-25 21:16:00,1.9679,1.9689,1.9674,1.96865,201200000.0
2009-02-25 21:17:00,1.9687,1.96915,1.968,1.9689,213600000.0
2009-02-25 21:18:00,1.96895,1.9694,1.96785,1.96815,194200000.0
2009-02-25 21:19:00,1.96805,1.96925,1.96755,1.96875,220000000.0
2009-02-25 21:20:00,1.96865,1.9688,1.9677,1.96785,156400000.0
2009-02-25 21:21:00,1.96775,1.9684,1.9676,1.96775,113800000.0
2009-02-25 21:22:00,1.9676,1.96805,1.9674,1.96785,125600000.0
2009-02-25 21:23:00,1.9675,1.969,1.9672,1.9686,163400000.0
2009-02-25 21:24:00,1.9687,1.9694,1.96775,1.9685,202800000.0
2009-02-25 21:25:00,1.96805,1.96875,1.9666,1.9672,154800000.0
2009-02-25 21:26:00,1.9672,1.96805,1.96655,1.96775,115800000.0
2009-02-25 21:27:00,1.96775,1.96815,1.96665,1.9667,145400000.0
2009-02-25 21:28:00,1.96675,1.9675,1.9666,1.9675,99200000.0
2009-02-25 21:29:00,1.9678,1.96825,1.9667,1.9679,203600000.0
2009-02-25 21:30:00,1.96795,1.96795,1.9651,1.9651,195000000.0
2009-02-25 21:31:00,1.9651,1.9666,1.9651,1.9655,210000000.0
2009-02-25 21:32:00,1.96555,1.96595,1.96445,1.9647,218400000.0
2009-02-25 21:33:00,1.96495,1.9656,1.9643,1.96445,216000000.0
2009-02-25 21:34:00,1.96465,1.96705,1.96465,1.966,225800000.0
2009-02-25 21:35:00,1.9661,1.96735,1.966,1.96715,146400000.0
2009-02-25 21:36:00,1.9671,1.96785,1.9671,1.9675,87400000.0
2009-02-25 21:37:00,1.96765,1.96785,1.96665,1.9676,169600000.0
2009-02-25 21:38:00,1.96765,1.9682,1.9665,1.9673,136600000.0
2009-02-25 21:39:00,1.9674,1.9674,1.9662,1.96725,171000000.0
2009-02-25 21:40:00,1.9673,1.9678,1.96635,1.9673,125200000.0
2009-02-25 21:41:00,1.96715,1.9679,1.9659,1.96645,182200000.0
2009-02-25 21:42:00,1.96645,1.9668,1.9663,1.96675,120800000.0
2009-02-25 21:43:00,1.9666,1.9673,1.96595,1.96685,179200000.0
2009-02-25 21:44:00,1.9665,1.96675,1.9663,1.96675,197600000.0
2009-02-25 21:45:00,1.96675,1.9669,1.96635,1.96655,117000000.0
2009-02-25 21:46:00,1.9664,1.96725,1.96605,1.9669,182000000.0
2009-02-25 21:47:00,1.9667,1.9667,1.9661,1.9663,98800000.0
2009-02-25 21:48:00,1.9663,1.9671,1.9657,1.9662,196800000.0
2009-02-25 21:49:00,1.9661,1.9662,1.96405,1.9652,187200000.0
2009-02-25 21:50:00,1.96515,1.96605,1.9636,1.96385,183200000.0
2009-02-25 21:51:00,1.9637,1.96435,1.96345,1.9641,170400000.0
2009-02-25 21:52:00,1.9641,1.9646,1.9638,1.96405,132400000.0
2009-02-25 21:53:00,1.96415,1.9648,1.96365,1.9642,139200000.0
2009-02-25 21:54:00,1.9644,1.9644,1.96355,1.96365,108800000.0
2009-02-25 21:55:00,1.96355,1.96425,1.96325,1.96405,135200000.0
2009-02-25 21:56:00,1.9642,1.96585,1.9642,1.9654,152800000.0
2009-02-25 21:57:00,1.9653,1.9656,1.9643,1.965,109800000.0
2009-02-25 21:58:00,1.9649,1.9654,1.96465,1.96525,120800000.0
2009-02-25 21:59:00,1.9651,1.9655,1.9647,1.9653,107000000.0
2009-02-25 22:00:00,1.9652,1.96635,1.9652,1.96595,125200000.0
2009-02-25 22:01:00,1.96645,1.9666,1.96565,1.9662,103400000.0
2009-02-25 22:02:00,1.96615,1.9663,1.9647,1.9653,108000000.0
2009-02-25 22:03:00,1.9655,1.96565,1.96525,1.96565,38000000.0
2009-02-25 22:04:00,1.96565,1.96585,1.9648,1.96555,115600000.0
2009-02-25 22:05:00,1.96575,1.96575,1.96375,1.96405,306000000.0
2009-02-25 22:06:00,1.96395,1.9647,1.96335,1.9637,313000000.0
2009-02-25 22:07:00,1.96375,1.9646,1.963,1.96335,196000000.0
2009-02-25 22:08:00,1.9634,1.96455,1.96325,1.96375,154200000.0
2009-02-25 22:09:00,1.9639,1.96575,1.9639,1.9656,120000000.0
2009-02-25 22:10:00,1.9654,1.9656,1.9648,1.9651,198200000.0
2009-02-25 22:11:00,1.96525,1.96585,1.965,1.9656,139200000.0
2009-02-25 22:12:00,1.9657,1.9663,1.96485,1.96495,145600000.0
2009-02-25 22:13:00,1.96495,1.9652,1.96315,1.9639,168800000.0
2009-02-25 22:14:00,1.96415,1.9645,1.96295,1.96335,151600000.0
2009-02-25 22:15:00,1.9633,1.96445,1.9625,1.9643,169600000.0
2009-02-25 22:16:00,1.9643,1.9643,1.96235,1.96265,198400000.0
2009-02-25 22:17:00,1.9627,1.96315,1.96225,1.96255,114700000.0
2009-02-25 22:18:00,1.96275,1.964,1.96255,1.96315,119200000.0
2009-02-25 22:19:00,1.9632,1.9632,1.9611,1.9628,170200000.0
2009-02-25 22:20:00,1.9628,1.9635,1.9627,1.96345,103200000.0
2009-02-25 22:21:00,1.96385,1.96445,1.96295,1.96395,112600000.0
2009-02-25 22:22:00,1.9638,1.96425,1.962,1.9623,126800000.0
2009-02-25 22:23:00,1.9621,1.963,1.9612,1.96175,197400000.0
2009-02-25 22:24:00,1.96195,1.96265,1.9607,1.96265,144200000.0
2009-02-25 22:25:00,1.96265,1.9637,1.9612,1.9615,235000000.0
2009-02-25 22:26:00,1.96135,1.96175,1.95995,1.9602,133200000.0
2009-02-25 22:27:00,1.9602,1.96075,1.9599,1.96075,75200000.0
2009-02-25 22:28:00,1.9609,1.9611,1.9605,1.9608,53800000.0
2009-02-25 22:29:00,1.96085,1.96145,1.9607,1.961,114000000.0
2009-02-25 22:30:00,1.9611,1.9628,1.96105,1.962,175600000.0
2009-02-25 22:31:00,1.96205,1.9627,1.96205,1.9622,160000000.0
2009-02-25 22:32:00,1.9621,1.9621,1.9613,1.9618,136800000.0
2009-02-25 22:33:00,1.96195,1.96195,1.9604,1.9605,82400000.0
2009-02-25 22:34:00,1.96045,1.96085,1.96,1.96,120800000.0
2009-02-25 22:35:00,1.96015,1.9607,1.96,1.9605,96000000.0
2009-02-25 22:36:00,1.96055,1.9609,1.96045,1.96075,86400000.0
2009-02-25 22:37:00,1.96075,1.9611,1.9605,1.9608,114400000.0
2009-02-25 22:38:00,1.9609,1.96135,1.96065,1.961,139200000.0
2009-02-25 22:39:00,1.96085,1.96355,1.96075,1.9633,168600000.0
2009-02-25 22:40:00,1.9632,1.96325,1.9622,1.96305,120000000.0
2009-02-25 22:41:00,1.96305,1.96375,1.9627,1.9632,166400000.0
2009-02-25 22:42:00,1.9623,1.9629,1.962,1.9626,112000000.0
2009-02-25 22:43:00,1.9627,1.9633,1.96235,1.96235,120000000.0
2009-02-25 22:44:00,1.96225,1.9627,1.96185,1.96225,124800000.0
2009-02-25 22:45:00,1.9623,1.9637,1.9622,1.9637,161200000.0
2009-02-25 22:46:00,1.964,1.9644,1.963,1.96385,178000000.0
2009-02-25 22:47:00,1.9639,1.9639,1.9629,1.9629,92800000.0
2009-02-25 22:48:00,1.963,1.96325,1.9623,1.9623,137600000.0
2009-02-25 22:49:00,1.9624,1.9634,1.96195,1.9624,197800000.0
2009-02-25 22:50:00,1.9624,1.96325,1.96205,1.9626,119600000.0
2009-02-25 22:51:00,1.9627,1.96355,1.9625,1.96355,142000000.0
2009-02-25 22:52:00,1.96355,1.96405,1.963,1.9634,213000000.0
2009-02-25 22:53:00,1.9634,1.9639,1.9633,1.9639,121600000.0
2009-02-25 22:54:00,1.96385,1.96435,1.9628,1.9629,201600000.0
2009-02-25 22:55:00,1.963,1.96405,1.96275,1.96315,203200000.0
2009-02-25 22:56:00,1.96315,1.96415,1.9618,1.9632,252000000.0
2009-02-25 22:57:00,1.9632,1.9639,1.963,1.96355,114800000.0
2009-02-25 22:58:00,1.9637,1.96385,1.963,1.96385,146400000.0
2009-02-25 22:59:00,1.96385,1.96495,1.96385,1.96465,110400000.0
2009-02-25 23:00:00,1.96465,1.9658,1.9635,1.9641,162000000.0
2009-02-25 23:01:00,1.96395,1.9646,1.96355,1.9644,67600000.0
2009-02-25 23:02:00,1.96445,1.96535,1.96425,1.9643,68800000.0
2009-02-25 23:03:00,1.9644,1.96445,1.96415,1.96425,56000000.0
2009-02-25 23:04:00,1.9644,1.96495,1.9644,1.96495,28800000.0
2009-02-25 23:05:00,1.9653,1.96535,1.96375,1.96395,78800000.0
2009-02-25 23:06:00,1.96395,1.9642,1.96335,1.9641,100800000.0
2009-02-25 23:07:00,1.96405,1.96465,1.9638,1.9642,68000000.0
2009-02-25 23:08:00,1.96445,1.9648,1.9639,1.9642,70800000.0
2009-02-25 23:09:00,1.9641,1.9648,1.96395,1.96425,75200000.0
2009-02-25 23:10:00,1.9642,1.96465,1.964,1.964,64800000.0
2009-02-25 23:11:00,1.96395,1.964,1.9636,1.9637,59000000.0
2009-02-25 23:12:00,1.96385,1.96405,1.96355,1.9637,83600000.0
2009-02-25 23:13:00,1.9637,1.96405,1.96345,1.96355,133800000.0
2009-02-25 23:14:00,1.96345,1.96425,1.96345,1.96425,73200000.0
2009-02-25 23:15:00,1.96425,1.9648,1.96415,1.96425,54000000.0
2009-02-25 23:16:00,1.9645,1.96485,1.96285,1.96285,115200000.0
2009-02-25 23:17:00,1.96285,1.9644,1.96245,1.96425,89200000.0
2009-02-25 23:18:00,1.96435,1.96505,1.9643,1.96505,68800000.0
2009-02-25 23:19:00,1.9651,1.96625,1.9651,1.96595,97200000.0
2009-02-25 23:20:00,1.9658,1.96595,1.9646,1.9653,126000000.0
2009-02-25 23:21:00,1.96515,1.96605,1.96515,1.96575,64800000.0
2009-02-25 23:22:00,1.96575,1.96575,1.9647,1.9647,61600000.0
2009-02-25 23:23:00,1.9648,1.9653,1.9642,1.96525,120200000.0
2009-02-25 23:24:00,1.96525,1.96525,1.96405,1.96485,35200000.0
2009-02-25 23:25:00,1.965,1.965,1.9643,1.9643,47200000.0
2009-02-25 23:26:00,1.9643,1.9645,1.9639,1.9645,33200000.0
2009-02-25 23:27:00,1.9645,1.96475,1.9644,1.9645,21600000.0
2009-02-25 23:28:00,1.9646,1.9646,1.96445,1.9646,16800000.0
2009-02-25 23:29:00,1.9646,1.9647,1.96335,1.9635,74400000.0
2009-02-25 23:30:00,1.96395,1.96435,1.9639,1.9642,39200000.0
2009-02-25 23:31:00,1.9641,1.96525,1.9641,1.96525,163600000.0
2009-02-25 23:32:00,1.9652,1.9653,1.9623,1.9635,188800000.0
2009-02-25 23:33:00,1.96375,1.9642,1.96355,1.96385,39200000.0
2009-02-25 23:34:00,1.9637,1.9637,1.9637,1.9637,11200000.0
2009-02-25 23:35:00,1.96385,1.96395,1.96325,1.96355,69000000.0
2009-02-25 23:36:00,1.9617,1.9637,1.9617,1.9634,142800000.0
2009-02-25 23:37:00,1.96355,1.9646,1.96355,1.9641,44000000.0
2009-02-25 23:38:00,1.96425,1.9649,1.96405,1.9647,72800000.0
2009-02-25 23:39:00,1.9647,1.9656,1.9647,1.9655,69200000.0
2009-02-25 23:40:00,1.9657,1.9659,1.96505,1.9651,78400000.0
2009-02-25 23:41:00,1.96535,1.9658,1.96495,1.96505,46000000.0
2009-02-25 23:42:00,1.96535,1.9659,1.96505,1.96545,48000000.0
2009-02-25 23:43:00,1.96565,1.9672,1.96525,1.96635,47000000.0
2009-02-25 23:44:00,1.96635,1.96705,1.9662,1.9667,34800000.0
2009-02-25 23:45:00,1.9663,1.9674,1.9656,1.9672,57200000.0
2009-02-25 23:46:00,1.9672,1.9674,1.9671,1.9674,38000000.0
2009-02-25 23:47:00,1.9674,1.9676,1.96705,1.9676,50000000.0
2009-02-25 23:48:00,1.9676,1.9678,1.96725,1.9675,35200000.0
2009-02-25 23:49:00,1.96765,1.9678,1.9655,1.966,138200000.0
2009-02-25 23:50:00,1.9659,1.96625,1.9655,1.96625,96400000.0
2009-02-25 23:51:00,1.96615,1.96625,1.9657,1.96585,53600000.0
2009-02-25 23:52:00,1.96585,1.9659,1.9652,1.9653,75200000.0
2009-02-25 23:53:00,1.96525,1.96545,1.9652,1.9653,19200000.0
2009-02-25 23:54:00,1.9653,1.96605,1.96525,1.96605,51200000.0
2009-02-25 23:55:00,1.96605,1.9664,1.9651,1.9651,49600000.0
2009-02-25 23:56:00,1.9656,1.96565,1.96545,1.96545,28800000.0
2009-02-25 23:57:00,1.9654,1.9654,1.9654,1.9654,12000000.0
2009-02-25 23:58:00,1.96535,1.96635,1.96535,1.96605,58000000.0
2009-02-25 23:59:00,1.96605,1.96625,1.96575,1.9662,37200000.0
2009-02-26 00:00:00,1.96615,1.96645,1.96535,1.9655,26400000.0
2009-02-26 00:01:00,1.9655,1.9655,1.9649,1.96505,25200000.0
2009-02-26 00:02:00,1.96505,1.9663,1.96505,1.96625,31200000.0
2009-02-26 00:03:00,1.9661,1.96615,1.96585,1.9661,14400000.0
2009-02-26 00:04:00,1.9663,1.9663,1.96625,1.96625,7200000.0
2009-02-26 00:05:00,1.9661,1.9661,1.96575,1.96605,34800000.0
2009-02-26 00:06:00,1.96595,1.96655,1.96565,1.9657,62400000.0
2009-02-26 00:07:00,1.9657,1.9664,1.96495,1.96505,68400000.0
2009-02-26 00:08:00,1.96505,1.96705,1.9649,1.96705,94400000.0
2009-02-26 00:09:00,1.9671,1.96715,1.9659,1.9665,34000000.0
2009-02-26 00:10:00,1.9666,1.96705,1.9665,1.9669,32800000.0
2009-02-26 00:11:00,1.9669,1.96735,1.96665,1.96675,39600000.0
2009-02-26 00:12:00,1.96675,1.96675,1.9666,1.9667,8800000.0
2009-02-26 00:13:00,1.96665,1.96685,1.9661,1.9668,40800000.0
2009-02-26 00:14:00,1.9668,1.96705,1.96655,1.9667,26400000.0
2009-02-26 00:15:00,1.9672,1.9675,1.96695,1.96695,21200000.0
2009-02-26 00:16:00,1.9669,1.9671,1.96615,1.9664,32800000.0
2009-02-26 00:17:00,1.9664,1.9664,1.966,1.966,4400000.0
2009-02-26 00:18:00,1.9661,1.96675,1.965,1.9666,114600000.0
2009-02-26 00:19:00,1.9668,1.9669,1.9668,1.9669,14400000.0
2009-02-26 00:20:00,1.9671,1.96735,1.96645,1.9666,82800000.0
2009-02-26 00:21:00,1.9666,1.9671,1.96595,1.9666,111200000.0
2009-02-26 00:22:00,1.9671,1.9671,1.9664,1.9667,36800000.0
2009-02-26 00:23:00,1.9666,1.9667,1.96625,1.9667,18000000.0
2009-02-26 00:24:00,1.9666,1.9668,1.9663,1.9666,33200000.0
2009-02-26 00:25:00,1.9667,1.9672,1.9667,1.96685,54800000.0
2009-02-26 00:26:00,1.96685,1.96695,1.9666,1.96685,58400000.0
2009-02-26 00:27:00,1.96675,1.96735,1.9667,1.9667,34000000.0
2009-02-26 00:28:00,1.967,1.9673,1.9668,1.96685,47200000.0
2009-02-26 00:29:00,1.967,1.96705,1.96675,1.96675,24000000.0
2009-02-26 00:30:00,1.96685,1.9669,1.96675,1.9669,15200000.0
2009-02-26 00:31:00,1.967,1.96715,1.96655,1.96695,56000000.0
2009-02-26 00:32:00,1.96695,1.96695,1.9669,1.96695,9600000.0
2009-02-26 00:33:00,1.9669,1.9671,1.96675,1.96675,26400000.0
2009-02-26 00:34:00,1.9668,1.9668,1.9663,1.9663,30400000.0
2009-02-26 00:35:00,1.96625,1.96625,1.9661,1.9662,14400000.0
2009-02-26 00:36:00,1.96615,1.9663,1.9661,1.9661,26400000.0
2009-02-26 00:37:00,1.9659,1.96625,1.9654,1.9661,44200000.0
2009-02-26 00:38:00,1.96625,1.96625,1.9661,1.96625,19200000.0
2009-02-26 00:39:00,1.96645,1.96655,1.96635,1.96655,24000000.0
2009-02-26 00:40:00,1.9666,1.9666,1.9666,1.9666,2400000.0
2009-02-26 00:41:00,1.9667,1.967,1.9667,1.967,24800000.0
2009-02-26 00:42:00,1.96685,1.96685,1.9664,1.96645,40000000.0
2009-02-26 00:43:00,1.96635,1.9664,1.9659,1.9664,57800000.0
2009-02-26 00:44:00,1.96388,1.96388,1.96379,1.9638,22600000.0
2009-02-26 00:45:00,1.96645,1.9665,1.9662,1.9662,22600000.0
2009-02-26 00:46:00,1.9662,1.9664,1.96595,1.96595,58800000.0
2009-02-26 00:47:00,1.9661,1.96625,1.9661,1.96625,14400000.0
2009-02-26 00:48:00,1.9664,1.9664,1.96625,1.96625,7200000.0
2009-02-26 00:49:00,1.96357,1.96392,1.96357,1.96392,4800000.0
2009-02-26 00:50:00,1.96635,1.96635,1.96635,1.96635,4800000.0
2009-02-26 00:51:00,1.96625,1.96625,1.96625,1.96625,2400000.0
2009-02-26 00:52:00,1.96635,1.96635,1.9662,1.9662,19200000.0
2009-02-26 00:53:00,1.96635,1.9664,1.96635,1.9664,12000000.0
2009-02-26 00:54:00,1.9665,1.9665,1.96635,1.96635,14400000.0
2009-02-26 00:55:00,1.9664,1.967,1.9664,1.9667,50400000.0
2009-02-26 00:56:00,1.9663,1.96675,1.9651,1.9657,77000000.0
2009-02-26 00:57:00,1.96585,1.96615,1.96485,1.9651,23300000.0
2009-02-26 00:58:00,1.96545,1.96545,1.96445,1.96515,92400000.0
2009-02-26 00:59:00,1.96525,1.96535,1.9651,1.96535,16800000.0
2009-02-26 01:00:00,1.96525,1.96595,1.96485,1.9656,62000000.0
2009-02-26 01:01:00,1.9656,1.96595,1.9654,1.96555,29600000.0
2009-02-26 01:02:00,1.96575,1.96575,1.9655,1.9656,65600000.0
2009-02-26 01:03:00,1.96565,1.96605,1.9652,1.96555,88800000.0
2009-02-26 01:04:00,1.96565,1.96565,1.96495,1.9656,70800000.0
2009-02-26 01:05:00,1.96555,1.9656,1.96505,1.9654,110800000.0
2009-02-26 01:06:00,1.9654,1.9656,1.96465,1.9649,58800000.0
2009-02-26 01:07:00,1.96485,1.96515,1.96415,1.9648,85600000.0
2009-02-26 01:08:00,1.9651,1.9651,1.96485,1.965,22400000.0
2009-02-26 01:09:00,1.96515,1.96555,1.9649,1.9651,58000000.0
2009-02-26 01:10:00,1.9649,1.9651,1.9649,1.9651,4800000.0
2009-02-26 01:11:00,1.96495,1.9651,1.9637,1.96425,112600000.0
2009-02-26 01:12:00,1.96425,1.96425,1.9631,1.9637,96000000.0
2009-02-26 01:13:00,1.96375,1.9645,1.96375,1.9645,56800000.0
2009-02-26 01:14:00,1.96415,1.9647,1.96365,1.9641,135600000.0
2009-02-26 01:15:00,1.9641,1.96475,1.9637,1.96415,79800000.0
2009-02-26 01:16:00,1.96415,1.9649,1.9637,1.96455,120600000.0
2009-02-26 01:17:00,1.9647,1.9647,1.96415,1.9643,30400000.0
2009-02-26 01:18:00,1.96425,1.96425,1.96415,1.96425,5600000.0
2009-02-26 01:19:00,1.9644,1.9645,1.9641,1.9645,38000000.0
2009-02-26 01:20:00,1.9644,1.9649,1.9644,1.9646,36800000.0
2009-02-26 01:21:00,1.9646,1.9646,1.96305,1.9635,93200000.0
2009-02-26 01:22:00,1.9634,1.9635,1.9626,1.96295,69000000.0
2009-02-26 01:23:00,1.96305,1.96415,1.96305,1.96405,50400000.0
2009-02-26 01:24:00,1.9642,1.96455,1.96365,1.9641,68400000.0
2009-02-26 01:25:00,1.9641,1.9644,1.964,1.96425,66800000.0
2009-02-26 01:26:00,1.9642,1.9642,1.96325,1.96325,50600000.0
2009-02-26 01:27:00,1.9636,1.96385,1.96345,1.96385,44400000.0
2009-02-26 01:28:00,1.96395,1.96395,1.9632,1.96335,42000000.0
2009-02-26 01:29:00,1.96335,1.96415,1.9631,1.96415,88400000.0
2009-02-26 01:30:00,1.9642,1.9659,1.9642,1.965,55200000.0
2009-02-26 01:31:00,1.965,1.9656,1.965,1.96535,49600000.0
2009-02-26 01:32:00,1.96525,1.96525,1.96435,1.96445,71200000.0
2009-02-26 01:33:00,1.9645,1.96475,1.96405,1.96455,37200000.0
2009-02-26 01:34:00,1.9645,1.96455,1.9615,1.96385,174000000.0
2009-02-26 01:35:00,1.96355,1.964,1.96255,1.96365,142200000.0
2009-02-26 01:36:00,1.9636,1.96375,1.96315,1.96365,68000000.0
2009-02-26 01:37:00,1.9638,1.9643,1.9637,1.9641,57200000.0
2009-02-26 01:38:00,1.9643,1.9643,1.96345,1.9639,44400000.0
2009-02-26 01:39:00,1.96365,1.9647,1.9635,1.9646,85200000.0
2009-02-26 01:40:00,1.96445,1.9647,1.9637,1.9647,58800000.0
2009-02-26 01:41:00,1.9647,1.96475,1.9647,1.96475,14400000.0
2009-02-26 01:42:00,1.96455,1.96455,1.9639,1.9642,6400000.0
2009-02-26 01:43:00,1.96425,1.9645,1.96345,1.9641,89800000.0
2009-02-26 01:44:00,1.9642,1.9642,1.9641,1.9641,14400000.0
2009-02-26 01:45:00,1.96405,1.96435,1.9636,1.9636,74800000.0
2009-02-26 01:46:00,1.96365,1.96405,1.96285,1.96285,106000000.0
2009-02-26 01:47:00,1.96295,1.9635,1.9627,1.9634,62400000.0
2009-02-26 01:48:00,1.9634,1.96365,1.9634,1.96365,9600000.0
2009-02-26 01:49:00,1.96385,1.9643,1.96385,1.9643,37600000.0
2009-02-26 01:50:00,1.9637,1.9648,1.9637,1.9648,62800000.0
2009-02-26 01:51:00,1.9648,1.96515,1.9648,1.9649,18400000.0
2009-02-26 01:52:00,1.965,1.9652,1.965,1.9652,13600000.0
2009-02-26 01:53:00,1.965,1.9653,1.965,1.9651,24800000.0
2009-02-26 01:54:00,1.9652,1.9652,1.9652,1.9652,2400000.0
2009-02-26 01:55:00,1.95896,1.95986,1.95896,1.95986,20800000.0
2009-02-26 01:56:00,1.965,1.965,1.9648,1.96485,20800000.0
2009-02-26 01:57:00,1.96495,1.96505,1.9648,1.96495,25600000.0
2009-02-26 01:58:00,1.9651,1.96525,1.9651,1.96525,8800000.0
2009-02-26 01:59:00,1.9651,1.9659,1.96505,1.96555,78000000.0
2009-02-26 02:00:00,1.96555,1.9669,1.96555,1.96685,104200000.0
2009-02-26 02:01:00,1.967,1.967,1.9666,1.96675,88000000.0
2009-02-26 02:02:00,1.96685,1.96705,1.96655,1.96675,118800000.0
2009-02-26 02:03:00,1.96685,1.96715,1.96645,1.96675,86200000.0
2009-02-26 02:04:00,1.96675,1.9669,1.966,1.96615,99400000.0
2009-02-26 02:05:00,1.9663,1.9668,1.9663,1.96645,36800000.0
2009-02-26 02:06:00,1.96665,1.9667,1.9663,1.96655,104000000.0
2009-02-26 02:07:00,1.96665,1.967,1.96665,1.9667,73600000.0
2009-02-26 02:08:00,1.9667,1.96725,1.9662,1.96665,123200000.0
2009-02-26 02:09:00,1.9669,1.96725,1.9667,1.96725,71200000.0
2009-02-26 02:10:00,1.96735,1.9674,1.96665,1.96685,79200000.0
2009-02-26 02:11:00,1.96675,1.96705,1.96655,1.9669,91200000.0
2009-02-26 02:12:00,1.967,1.967,1.9662,1.96675,26400000.0
2009-02-26 02:13:00,1.96695,1.9671,1.96655,1.96685,55200000.0
2009-02-26 02:14:00,1.967,1.96745,1.96645,1.96645,105600000.0
2009-02-26 02:15:00,1.9665,1.9671,1.96645,1.9671,80800000.0
2009-02-26 02:16:00,1.9672,1.9673,1.9665,1.96685,44800000.0
2009-02-26 02:17:00,1.967,1.967,1.96505,1.9654,114800000.0
2009-02-26 02:18:00,1.96525,1.96625,1.96525,1.9657,85000000.0
2009-02-26 02:19:00,1.96575,1.9658,1.96555,1.96575,17600000.0
2009-02-26 02:20:00,1.9659,1.9659,1.9648,1.96495,67600000.0
2009-02-26 02:21:00,1.9649,1.96545,1.9646,1.96485,74400000.0
2009-02-26 02:22:00,1.96485,1.96485,1.9638,1.96475,178400000.0
2009-02-26 02:23:00,1.96495,1.9651,1.96385,1.96405,114000000.0
2009-02-26 02:24:00,1.9637,1.96445,1.9637,1.9644,49600000.0
2009-02-26 02:25:00,1.9645,1.9654,1.96395,1.9654,63400000.0
2009-02-26 02:26:00,1.96505,1.9654,1.96485,1.96525,53600000.0
2009-02-26 02:27:00,1.9653,1.9653,1.9645,1.9645,109600000.0
2009-02-26 02:28:00,1.9644,1.96495,1.9644,1.9648,74400000.0
2009-02-26 02:29:00,1.9647,1.9647,1.9622,1.96285,203600000.0
2009-02-26 02:30:00,1.963,1.96325,1.96135,1.9615,165200000.0
2009-02-26 02:31:00,1.9617,1.9623,1.96035,1.9605,114000000.0
2009-02-26 02:32:00,1.9605,1.96095,1.9602,1.96035,116200000.0
2009-02-26 02:33:00,1.96035,1.96105,1.96015,1.96035,99200000.0
2009-02-26 02:34:00,1.96035,1.9605,1.9603,1.96035,135200000.0
2009-02-26 02:35:00,1.96035,1.96125,1.96025,1.96035,176400000.0
2009-02-26 02:36:00,1.96035,1.96035,1.9588,1.95985,169900000.0
2009-02-26 02:37:00,1.95975,1.96145,1.95975,1.9609,176600000.0
2009-02-26 02:38:00,1.9609,1.96125,1.9599,1.96095,129200000.0
2009-02-26 02:39:00,1.96105,1.96105,1.96045,1.9607,88000000.0
2009-02-26 02:40:00,1.9608,1.9615,1.96065,1.9608,113600000.0
2009-02-26 02:41:00,1.9609,1.96095,1.95895,1.9606,170300000.0
2009-02-26 02:42:00,1.9605,1.9612,1.96015,1.961,141400000.0
2009-02-26 02:43:00,1.96115,1.9616,1.96015,1.9606,125200000.0
2009-02-26 02:44:00,1.9607,1.96095,1.9605,1.96095,73600000.0
2009-02-26 02:45:00,1.96085,1.9614,1.9598,1.96015,149600000.0
2009-02-26 02:46:00,1.9601,1.9601,1.95945,1.9599,122400000.0
2009-02-26 02:47:00,1.96005,1.9608,1.9596,1.9608,102400000.0
2009-02-26 02:48:00,1.9608,1.9609,1.96015,1.9605,116000000.0
2009-02-26 02:49:00,1.9604,1.9604,1.9598,1.9598,91200000.0
2009-02-26 02:50:00,1.95995,1.96035,1.95985,1.96015,108800000.0
2009-02-26 02:51:00,1.96035,1.96035,1.95995,1.96025,58400000.0
2009-02-26 02:52:00,1.96045,1.96045,1.95965,1.9598,126400000.0
2009-02-26 02:53:00,1.95975,1.95985,1.95935,1.9598,50600000.0
2009-02-26 02:54:00,1.95985,1.9601,1.959,1.959,132800000.0
2009-02-26 02:55:00,1.959,1.96125,1.959,1.96125,166200000.0
2009-02-26 02:56:00,1.96085,1.96125,1.96015,1.96035,147200000.0
2009-02-26 02:57:00,1.9602,1.96145,1.9602,1.9604,126400000.0
2009-02-26 02:58:00,1.9604,1.9606,1.95905,1.9591,90000000.0
2009-02-26 02:59:00,1.95895,1.9596,1.95885,1.9596,71000000.0
2009-02-26 03:00:00,1.95945,1.9599,1.9586,1.95965,88600000.0
2009-02-26 03:01:00,1.95965,1.9598,1.95845,1.9592,144000000.0
2009-02-26 03:02:00,1.95915,1.9594,1.95865,1.95865,101400000.0
2009-02-26 03:03:00,1.9588,1.95955,1.9588,1.95925,100000000.0
2009-02-26 03:04:00,1.95925,1.9597,1.9591,1.95935,75200000.0
2009-02-26 03:05:00,1.95935,1.9604,1.95935,1.9604,41200000.0
2009-02-26 03:06:00,1.96005,1.96025,1.9597,1.96015,72000000.0
2009-02-26 03:07:00,1.9601,1.96045,1.9597,1.9602,88000000.0
2009-02-26 03:08:00,1.96025,1.96025,1.95885,1.9595,135600000.0
2009-02-26 03:09:00,1.95965,1.9601,1.9595,1.95995,110600000.0
2009-02-26 03:10:00,1.96,1.9609,1.96,1.9604,54800000.0
2009-02-26 03:11:00,1.96045,1.9608,1.95955,1.96,110200000.0
2009-02-26 03:12:00,1.9598,1.96045,1.9597,1.9604,53200000.0
2009-02-26 03:13:00,1.9604,1.96075,1.95995,1.96015,110400000.0
2009-02-26 03:14:00,1.96015,1.9603,1.95965,1.95965,67400000.0
2009-02-26 03:15:00,1.9597,1.96055,1.95925,1.96055,131400000.0
2009-02-26 03:16:00,1.96055,1.96075,1.95945,1.9606,189200000.0
2009-02-26 03:17:00,1.9608,1.9609,1.9594,1.9595,126200000.0
2009-02-26 03:18:00,1.95935,1.9598,1.95895,1.95965,141000000.0
2009-02-26 03:19:00,1.95965,1.9602,1.9593,1.95975,113600000.0
2009-02-26 03:20:00,1.9597,1.9597,1.9593,1.95935,81600000.0
2009-02-26 03:21:00,1.9594,1.95995,1.959,1.95995,144000000.0
2009-02-26 03:22:00,1.95995,1.96,1.9596,1.9598,44800000.0
2009-02-26 03:23:00,1.9599,1.96015,1.95975,1.9598,61600000.0
2009-02-26 03:24:00,1.9598,1.9598,1.9592,1.95945,109600000.0
2009-02-26 03:25:00,1.95945,1.95975,1.9593,1.9595,52000000.0
2009-02-26 03:26:00,1.9595,1.9595,1.9591,1.9592,62400000.0
2009-02-26 03:27:00,1.95865,1.95915,1.95845,1.9589,57200000.0
2009-02-26 03:28:00,1.9589,1.95905,1.9582,1.9582,60600000.0
2009-02-26 03:29:00,1.9585,1.95925,1.9582,1.95925,131600000.0
2009-02-26 03:30:00,1.95925,1.95935,1.9584,1.95935,108800000.0
2009-02-26 03:31:00,1.9592,1.9594,1.95785,1.9593,160400000.0
2009-02-26 03:32:00,1.9593,1.9593,1.9587,1.95885,102400000.0
2009-02-26 03:33:00,1.9589,1.95935,1.9589,1.95915,93200000.0
2009-02-26 03:34:00,1.9593,1.95945,1.9591,1.9591,53600000.0
2009-02-26 03:35:00,1.9591,1.9596,1.959,1.9592,105600000.0
2009-02-26 03:36:00,1.9592,1.95935,1.9585,1.95915,174400000.0
2009-02-26 03:37:00,1.95915,1.96005,1.95855,1.9597,155600000.0
2009-02-26 03:38:00,1.95985,1.96045,1.95905,1.95955,146400000.0
2009-02-26 03:39:00,1.95965,1.9599,1.9592,1.95965,46000000.0
2009-02-26 03:40:00,1.95965,1.95975,1.95925,1.95945,79200000.0
2009-02-26 03:41:00,1.95945,1.95945,1.9588,1.9588,58400000.0
2009-02-26 03:42:00,1.9587,1.9601,1.9584,1.96,139200000.0
2009-02-26 03:43:00,1.96,1.96035,1.9599,1.96035,67200000.0
2009-02-26 03:44:00,1.9605,1.96095,1.9604,1.9606,132200000.0
2009-02-26 03:45:00,1.9606,1.96075,1.95935,1.9597,109600000.0
2009-02-26 03:46:00,1.9597,1.9597,1.9583,1.95895,146800000.0
2009-02-26 03:47:00,1.9589,1.95965,1.95885,1.9589,167400000.0
2009-02-26 03:48:00,1.9589,1.9589,1.9578,1.95825,203800000.0
2009-02-26 03:49:00,1.95825,1.9586,1.95775,1.9581,128200000.0
2009-02-26 03:50:00,1.95825,1.9588,1.9582,1.9586,111000000.0
2009-02-26 03:51:00,1.9586,1.95915,1.9585,1.95915,119400000.0
2009-02-26 03:52:00,1.95925,1.95935,1.9586,1.9587,136600000.0
2009-02-26 03:53:00,1.9586,1.95905,1.9586,1.9589,109400000.0
2009-02-26 03:54:00,1.9589,1.959,1.9585,1.9589,82800000.0
2009-02-26 03:55:00,1.9588,1.9588,1.95825,1.95855,29600000.0
2009-02-26 03:56:00,1.9584,1.95855,1.9583,1.9585,72800000.0
2009-02-26 03:57:00,1.95865,1.95885,1.9586,1.9586,47600000.0
2009-02-26 03:58:00,1.95875,1.9588,1.9585,1.95865,57800000.0
2009-02-26 03:59:00,1.9586,1.95905,1.9581,1.95865,144000000.0
2009-02-26 04:00:00,1.95875,1.9595,1.95845,1.95945,158800000.0
2009-02-26 04:01:00,1.95945,1.95955,1.9584,1.9591,114800000.0
2009-02-26 04:02:00,1.95925,1.9599,1.95925,1.9596,93200000.0
2009-02-26 04:03:00,1.95965,1.9598,1.9593,1.95945,68800000.0
2009-02-26 04:04:00,1.95955,1.95955,1.95935,1.9594,66400000.0
2009-02-26 04:05:00,1.95955,1.95965,1.9593,1.9595,65600000.0
2009-02-26 04:06:00,1.9595,1.9608,1.9592,1.95935,178400000.0
2009-02-26 04:07:00,1.95955,1.95985,1.95895,1.95895,85200000.0
2009-02-26 04:08:00,1.9591,1.95945,1.959,1.95945,47200000.0
2009-02-26 04:09:00,1.95975,1.95975,1.95875,1.9591,56200000.0
2009-02-26 04:10:00,1.9591,1.96005,1.9585,1.95985,188000000.0
2009-02-26 04:11:00,1.9597,1.95975,1.95925,1.95945,111600000.0
2009-02-26 04:12:00,1.9596,1.9598,1.9585,1.95955,246800000.0
2009-02-26 04:13:00,1.95965,1.9598,1.9589,1.95965,148600000.0
2009-02-26 04:14:00,1.9597,1.96075,1.9588,1.95965,165400000.0
2009-02-26 04:15:00,1.95965,1.9602,1.95945,1.9601,120400000.0
2009-02-26 04:16:00,1.9601,1.96025,1.9588,1.95915,145400000.0
2009-02-26 04:17:00,1.95905,1.95925,1.95865,1.95925,118800000.0
2009-02-26 04:18:00,1.9593,1.95935,1.95925,1.95935,14400000.0
2009-02-26 04:19:00,1.9593,1.9593,1.95895,1.95915,60000000.0
2009-02-26 04:20:00,1.9591,1.9597,1.95895,1.9596,59800000.0
2009-02-26 04:21:00,1.9596,1.9601,1.9589,1.9591,117600000.0
2009-02-26 04:22:00,1.9592,1.9599,1.9588,1.9589,175800000.0
2009-02-26 04:23:00,1.9588,1.95965,1.9587,1.9594,161000000.0
2009-02-26 04:24:00,1.9595,1.95985,1.95895,1.95905,148800000.0
2009-02-26 04:25:00,1.9591,1.95995,1.95835,1.9597,145600000.0
2009-02-26 04:26:00,1.9598,1.96,1.9587,1.95915,192400000.0
2009-02-26 04:27:00,1.95895,1.96,1.95895,1.9599,101000000.0
2009-02-26 04:28:00,1.96,1.9602,1.95945,1.9598,96600000.0
2009-02-26 04:29:00,1.95985,1.96005,1.95985,1.9599,44800000.0
2009-02-26 04:30:00,1.95985,1.96045,1.9594,1.96015,162800000.0
2009-02-26 04:31:00,1.96,1.96015,1.9596,1.9596,64000000.0
2009-02-26 04:32:00,1.9597,1.96015,1.9592,1.95965,133000000.0
2009-02-26 04:33:00,1.95955,1.9597,1.95925,1.9594,119200000.0
2009-02-26 04:34:00,1.95955,1.9597,1.9585,1.9592,100800000.0
2009-02-26 04:35:00,1.9592,1.95955,1.9592,1.9593,47000000.0
2009-02-26 04:36:00,1.9592,1.95935,1.95915,1.9592,26400000.0
2009-02-26 04:37:00,1.95925,1.9598,1.95915,1.9598,108000000.0
2009-02-26 04:38:00,1.9598,1.9603,1.95925,1.96015,157000000.0
2009-02-26 04:39:00,1.96015,1.96035,1.9594,1.96025,109200000.0
2009-02-26 04:40:00,1.96025,1.96025,1.9593,1.95975,46200000.0
2009-02-26 04:41:00,1.9597,1.95985,1.95905,1.95945,88800000.0
2009-02-26 04:42:00,1.9594,1.95975,1.95925,1.95965,48800000.0
2009-02-26 04:43:00,1.95975,1.95975,1.95945,1.9597,20200000.0
2009-02-26 04:44:00,1.9597,1.95995,1.95955,1.9596,79200000.0
2009-02-26 04:45:00,1.9596,1.95975,1.9587,1.95945,79200000.0
2009-02-26 04:46:00,1.95945,1.95945,1.95895,1.9593,44000000.0
2009-02-26 04:47:00,1.9592,1.9592,1.9584,1.9584,24400000.0
2009-02-26 04:48:00,1.95855,1.95885,1.9584,1.9586,62000000.0
2009-02-26 04:49:00,1.95855,1.9586,1.9582,1.9586,17800000.0
2009-02-26 04:50:00,1.95865,1.95905,1.95845,1.95885,21000000.0
2009-02-26 04:51:00,1.95895,1.95895,1.9589,1.9589,6400000.0
2009-02-26 04:52:00,1.9587,1.95895,1.9587,1.9588,14200000.0
2009-02-26 04:53:00,1.9588,1.9588,1.95775,1.95835,73000000.0
2009-02-26 04:54:00,1.95835,1.95865,1.95825,1.95825,37600000.0
2009-02-26 04:55:00,1.95815,1.9589,1.95785,1.9589,90400000.0
2009-02-26 04:56:00,1.9589,1.95905,1.95815,1.95865,79200000.0
2009-02-26 04:57:00,1.9587,1.9587,1.95835,1.9587,26400000.0
2009-02-26 04:58:00,1.9587,1.95875,1.9587,1.95875,9600000.0
2009-02-26 04:59:00,1.95875,1.95875,1.95795,1.9584,64800000.0
2009-02-26 05:00:00,1.95855,1.95855,1.95775,1.9582,78800000.0
2009-02-26 05:01:00,1.95835,1.9587,1.95815,1.9587,48800000.0
2009-02-26 05:02:00,1.9586,1.95885,1.9584,1.9584,90400000.0
2009-02-26 05:03:00,1.9584,1.95885,1.9584,1.95855,81600000.0
2009-02-26 05:04:00,1.95855,1.95895,1.9585,1.9586,69600000.0
2009-02-26 05:05:00,1.95855,1.95865,1.958,1.958,110000000.0
2009-02-26 05:06:00,1.9581,1.9586,1.95785,1.95845,96800000.0
2009-02-26 05:07:00,1.95845,1.9587,1.9581,1.9581,54400000.0
2009-02-26 05:08:00,1.95805,1.95805,1.95765,1.95765,90400000.0
2009-02-26 05:09:00,1.95755,1.9578,1.95745,1.95745,122400000.0
2009-02-26 05:10:00,1.95755,1.95765,1.9575,1.95765,16800000.0
2009-02-26 05:11:00,1.95775,1.9583,1.9575,1.958,111000000.0
2009-02-26 05:12:00,1.9579,1.95885,1.9579,1.95825,121800000.0
2009-02-26 05:13:00,1.9584,1.9585,1.9579,1.9584,50200000.0
2009-02-26 05:14:00,1.95825,1.9584,1.95825,1.9584,9600000.0
2009-02-26 05:15:00,1.95825,1.9588,1.95825,1.95865,48800000.0
2009-02-26 05:16:00,1.9585,1.95885,1.95805,1.9588,102600000.0
2009-02-26 05:17:00,1.95895,1.95925,1.95825,1.95925,65000000.0
2009-02-26 05:18:00,1.95925,1.95925,1.95785,1.95785,65200000.0
2009-02-26 05:19:00,1.95795,1.9589,1.95795,1.95865,108600000.0
2009-02-26 05:20:00,1.95865,1.9588,1.9584,1.9585,63200000.0
2009-02-26 05:21:00,1.95835,1.959,1.95835,1.959,36200000.0
2009-02-26 05:22:00,1.959,1.9593,1.95865,1.95865,83400000.0
2009-02-26 05:23:00,1.9586,1.9586,1.9583,1.9585,56200000.0
2009-02-26 05:24:00,1.9585,1.959,1.9583,1.95865,134800000.0
2009-02-26 05:25:00,1.9588,1.9588,1.9586,1.95865,57800000.0
2009-02-26 05:26:00,1.9586,1.95895,1.95845,1.95895,92400000.0
2009-02-26 05:27:00,1.9589,1.9595,1.9589,1.95915,43200000.0
2009-02-26 05:28:00,1.95915,1.95915,1.9583,1.95875,64200000.0
2009-02-26 05:29:00,1.95895,1.9593,1.9589,1.959,42600000.0
2009-02-26 05:30:00,1.9589,1.95925,1.95865,1.9589,103800000.0
2009-02-26 05:31:00,1.9589,1.9592,1.9589,1.9592,58600000.0
2009-02-26 05:32:00,1.9592,1.9593,1.9591,1.95915,36800000.0
2009-02-26 05:33:00,1.9593,1.95935,1.9591,1.9593,35200000.0
2009-02-26 05:34:00,1.9593,1.9596,1.9593,1.9594,50600000.0
2009-02-26 05:35:00,1.9594,1.9594,1.9591,1.95925,30400000.0
2009-02-26 05:36:00,1.9594,1.9594,1.9589,1.9592,20800000.0
2009-02-26 05:37:00,1.9591,1.9594,1.9589,1.9589,24000000.0
2009-02-26 05:38:00,1.9592,1.95945,1.95885,1.95935,52000000.0
2009-02-26 05:39:00,1.95935,1.96,1.95935,1.95995,73000000.0
2009-02-26 05:40:00,1.96,1.96,1.9592,1.95945,111200000.0
2009-02-26 05:41:00,1.9597,1.95975,1.95945,1.95945,48000000.0
2009-02-26 05:42:00,1.95955,1.95955,1.9594,1.95955,28800000.0
2009-02-26 05:43:00,1.9596,1.9596,1.9589,1.9594,78000000.0
2009-02-26 05:44:00,1.9594,1.95945,1.95925,1.95925,45600000.0
2009-02-26 05:45:00,1.9594,1.95965,1.95925,1.95935,43200000.0
2009-02-26 05:46:00,1.9594,1.9594,1.9585,1.9585,68800000.0
2009-02-26 05:47:00,1.9585,1.9586,1.9582,1.9586,35600000.0
2009-02-26 05:48:00,1.95855,1.9589,1.95855,1.9589,20200000.0
2009-02-26 05:49:00,1.9591,1.9596,1.95885,1.9594,107600000.0
2009-02-26 05:50:00,1.9593,1.96005,1.95895,1.9594,120000000.0
2009-02-26 05:51:00,1.95945,1.9599,1.9591,1.95925,104400000.0
2009-02-26 05:52:00,1.95925,1.96025,1.9592,1.9594,144200000.0
2009-02-26 05:53:00,1.9595,1.9597,1.95935,1.9596,85800000.0
2009-02-26 05:54:00,1.9596,1.9596,1.95905,1.9591,61600000.0
2009-02-26 05:55:00,1.959,1.9597,1.959,1.9596,106600000.0
2009-02-26 05:56:00,1.9596,1.95975,1.95915,1.9592,74600000.0
2009-02-26 05:57:00,1.9591,1.96005,1.9591,1.96,153200000.0
2009-02-26 05:58:00,1.9599,1.96005,1.9596,1.9597,92000000.0
2009-02-26 05:59:00,1.9596,1.95985,1.9596,1.9597,76000000.0
2009-02-26 06:00:00,1.9597,1.9599,1.9597,1.9598,23200000.0
2009-02-26 06:01:00,1.9599,1.96,1.95975,1.9599,24800000.0
2009-02-26 06:02:00,1.95975,1.9611,1.95975,1.9605,151200000.0
2009-02-26 06:03:00,1.9605,1.96085,1.9603,1.9607,81600000.0
2009-02-26 06:04:00,1.9606,1.9607,1.96025,1.9607,53600000.0
2009-02-26 06:05:00,1.9609,1.96105,1.96045,1.96055,85200000.0
2009-02-26 06:06:00,1.9606,1.96085,1.96025,1.96085,78400000.0
2009-02-26 06:07:00,1.96085,1.9612,1.9604,1.9608,87200000.0
2009-02-26 06:08:00,1.96085,1.961,1.9608,1.96085,33800000.0
2009-02-26 06:09:00,1.9608,1.96085,1.9608,1.9608,33600000.0
2009-02-26 06:10:00,1.96065,1.961,1.96065,1.961,63200000.0
2009-02-26 06:11:00,1.9609,1.9609,1.9607,1.96075,16800000.0
2009-02-26 06:12:00,1.9606,1.96075,1.9605,1.9605,55800000.0
2009-02-26 06:13:00,1.9605,1.96065,1.9597,1.96045,129600000.0
2009-02-26 06:14:00,1.96045,1.9606,1.9602,1.9602,64800000.0
2009-02-26 06:15:00,1.9602,1.9602,1.9595,1.9598,84000000.0
2009-02-26 06:16:00,1.95995,1.96025,1.9598,1.96005,31600000.0
2009-02-26 06:17:00,1.96005,1.9603,1.95955,1.95975,117200000.0
2009-02-26 06:18:00,1.95985,1.9606,1.95945,1.9604,80800000.0
2009-02-26 06:19:00,1.9605,1.9605,1.9601,1.9601,50400000.0
2009-02-26 06:20:00,1.96025,1.96025,1.95955,1.96005,80600000.0
2009-02-26 06:21:00,1.96,1.96025,1.96,1.96015,93000000.0
2009-02-26 06:22:00,1.96025,1.9604,1.9597,1.96,98800000.0
2009-02-26 06:23:00,1.95995,1.9601,1.9595,1.9595,76400000.0
2009-02-26 06:24:00,1.95945,1.95965,1.95865,1.95945,163400000.0
2009-02-26 06:25:00,1.9596,1.96045,1.95895,1.96045,126000000.0
2009-02-26 06:26:00,1.9604,1.96045,1.96015,1.9604,44800000.0
2009-02-26 06:27:00,1.96045,1.96055,1.9603,1.96055,28800000.0
2009-02-26 06:28:00,1.9606,1.9606,1.96045,1.9606,28000000.0
2009-02-26 06:29:00,1.9607,1.96075,1.96045,1.96055,56000000.0
2009-02-26 06:30:00,1.96055,1.96085,1.96055,1.96055,33600000.0
2009-02-26 06:31:00,1.9607,1.9607,1.9604,1.9604,32800000.0
2009-02-26 06:32:00,1.9603,1.9603,1.95995,1.95995,48800000.0
2009-02-26 06:33:00,1.95995,1.95995,1.95945,1.95945,59200000.0
2009-02-26 06:34:00,1.95955,1.96015,1.9594,1.9601,120800000.0
2009-02-26 06:35:00,1.96015,1.96105,1.9601,1.9606,149800000.0
2009-02-26 06:36:00,1.9605,1.9605,1.9599,1.9602,60000000.0
2009-02-26 06:37:00,1.96015,1.9602,1.95985,1.96015,62400000.0
2009-02-26 06:38:00,1.96015,1.96015,1.9594,1.95955,105600000.0
2009-02-26 06:39:00,1.95955,1.9596,1.9595,1.9595,24000000.0
2009-02-26 06:40:00,1.95945,1.9597,1.95945,1.95965,60000000.0
2009-02-26 06:41:00,1.95965,1.96015,1.9594,1.9601,48000000.0
2009-02-26 06:42:00,1.96015,1.96025,1.9601,1.96025,26400000.0
2009-02-26 06:43:00,1.96015,1.96055,1.9597,1.96055,59600000.0
2009-02-26 06:44:00,1.96075,1.96075,1.96045,1.96045,31200000.0
2009-02-26 06:45:00,1.96045,1.96045,1.95955,1.9598,48800000.0
2009-02-26 06:46:00,1.95975,1.95995,1.9592,1.95935,67200000.0
2009-02-26 06:47:00,1.95945,1.9598,1.9592,1.9597,112000000.0
2009-02-26 06:48:00,1.95975,1.96035,1.9596,1.9599,97800000.0
2009-02-26 06:49:00,1.96005,1.96005,1.9599,1.9599,16000000.0
2009-02-26 06:50:00,1.9599,1.96015,1.9596,1.9596,81000000.0
2009-02-26 06:51:00,1.95955,1.95955,1.9582,1.9587,145400000.0
2009-02-26 06:52:00,1.95885,1.95885,1.9584,1.95885,89400000.0
2009-02-26 06:53:00,1.95885,1.95925,1.95885,1.95885,40800000.0
2009-02-26 06:54:00,1.95905,1.95915,1.9586,1.9589,47200000.0
2009-02-26 06:55:00,1.95905,1.95925,1.95845,1.959,142800000.0
2009-02-26 06:56:00,1.95895,1.959,1.95865,1.9587,55000000.0
2009-02-26 06:57:00,1.95855,1.95895,1.958,1.95895,75000000.0
2009-02-26 06:58:00,1.959,1.95905,1.95885,1.95905,21600000.0
2009-02-26 06:59:00,1.959,1.95915,1.95845,1.9588,92200000.0
2009-02-26 07:00:00,1.95885,1.95885,1.9585,1.95865,61200000.0
2009-02-26 07:01:00,1.95925,1.9594,1.95875,1.9589,70600000.0
2009-02-26 07:02:00,1.95885,1.95885,1.95815,1.95875,108000000.0
2009-02-26 07:03:00,1.95875,1.95915,1.9584,1.95915,127200000.0
2009-02-26 07:04:00,1.95915,1.95925,1.9585,1.959,110600000.0
2009-02-26 07:05:00,1.959,1.9593,1.95865,1.95905,105600000.0
2009-02-26 07:06:00,1.95905,1.95915,1.9588,1.95895,36000000.0
2009-02-26 07:07:00,1.95895,1.9597,1.95895,1.95945,67200000.0
2009-02-26 07:08:00,1.95945,1.9601,1.95945,1.95995,50400000.0
2009-02-26 07:09:00,1.95995,1.96035,1.95985,1.9601,127200000.0
2009-02-26 07:10:00,1.9601,1.9602,1.96,1.9602,21600000.0
2009-02-26 07:11:00,1.9603,1.96065,1.9603,1.96065,21600000.0
2009-02-26 07:12:00,1.9605,1.96065,1.9605,1.96065,12000000.0
2009-02-26 07:13:00,1.96055,1.96055,1.95995,1.96005,110400000.0
2009-02-26 07:14:00,1.95995,1.96025,1.95955,1.96005,96000000.0
2009-02-26 07:15:00,1.95995,1.96005,1.95975,1.9599,52800000.0
2009-02-26 07:16:00,1.95985,1.96015,1.95985,1.96015,38400000.0
2009-02-26 07:17:00,1.96015,1.96025,1.96015,1.96015,14400000.0
2009-02-26 07:18:00,1.96025,1.9604,1.9598,1.96,81600000.0
2009-02-26 07:19:00,1.96005,1.96025,1.95895,1.95925,134000000.0
2009-02-26 07:20:00,1.95945,1.96015,1.9593,1.9601,114200000.0
2009-02-26 07:21:00,1.96035,1.96055,1.95995,1.96025,134400000.0
2009-02-26 07:22:00,1.96015,1.9617,1.9596,1.96105,261800000.0
2009-02-26 07:23:00,1.9611,1.9625,1.95975,1.9604,240600000.0
2009-02-26 07:24:00,1.9603,1.96045,1.95945,1.9602,226000000.0
2009-02-26 07:25:00,1.96005,1.9605,1.9595,1.9603,165800000.0
2009-02-26 07:26:00,1.95975,1.96025,1.95945,1.95955,131000000.0
2009-02-26 07:27:00,1.9596,1.9597,1.95905,1.9594,73600000.0
2009-02-26 07:28:00,1.95965,1.96,1.9596,1.95965,97400000.0
2009-02-26 07:29:00,1.95975,1.9599,1.9592,1.9597,112000000.0
2009-02-26 07:30:00,1.9598,1.95995,1.95925,1.95935,101000000.0
2009-02-26 07:31:00,1.9593,1.95975,1.95925,1.95945,65000000.0
2009-02-26 07:32:00,1.95935,1.96025,1.9585,1.95895,230200000.0
2009-02-26 07:33:00,1.95905,1.9597,1.95885,1.95945,245200000.0
2009-02-26 07:34:00,1.9595,1.96,1.9591,1.9596,97600000.0
2009-02-26 07:35:00,1.9596,1.9598,1.959,1.95935,141600000.0
2009-02-26 07:36:00,1.95935,1.9594,1.9589,1.9591,142400000.0
2009-02-26 07:37:00,1.95905,1.95935,1.95905,1.9592,60200000.0
2009-02-26 07:38:00,1.9593,1.9597,1.9593,1.95945,115400000.0
2009-02-26 07:39:00,1.9596,1.95975,1.95955,1.95975,32000000.0
2009-02-26 07:40:00,1.9597,1.9604,1.95955,1.96035,58800000.0
2009-02-26 07:41:00,1.96035,1.9611,1.96,1.96075,90600000.0
2009-02-26 07:42:00,1.96075,1.9613,1.9606,1.9612,82400000.0
2009-02-26 07:43:00,1.96105,1.9612,1.96075,1.9612,146200000.0
2009-02-26 07:44:00,1.9612,1.96135,1.961,1.9611,120600000.0
2009-02-26 07:45:00,1.96105,1.9615,1.9607,1.96115,134000000.0
2009-02-26 07:46:00,1.96125,1.9613,1.961,1.96105,135200000.0
2009-02-26 07:47:00,1.96105,1.96135,1.961,1.96125,116000000.0
2009-02-26 07:48:00,1.96115,1.96205,1.9611,1.9617,99200000.0
2009-02-26 07:49:00,1.9617,1.9622,1.9607,1.9614,144200000.0
2009-02-26 07:50:00,1.96185,1.96225,1.96135,1.96205,113000000.0
2009-02-26 07:51:00,1.962,1.96345,1.96195,1.9626,88200000.0
2009-02-26 07:52:00,1.9627,1.96285,1.9624,1.96255,115600000.0
2009-02-26 07:53:00,1.9626,1.9626,1.9611,1.96175,105200000.0
2009-02-26 07:54:00,1.96195,1.96205,1.96115,1.962,93800000.0
2009-02-26 07:55:00,1.962,1.96235,1.96185,1.96235,137800000.0
2009-02-26 07:56:00,1.9624,1.9624,1.962,1.96215,134000000.0
2009-02-26 07:57:00,1.96225,1.9624,1.96205,1.9623,109000000.0
2009-02-26 07:58:00,1.9623,1.9624,1.96205,1.96215,41600000.0
2009-02-26 07:59:00,1.9622,1.9623,1.96205,1.9622,36200000.0
2009-02-26 08:00:00,1.96235,1.96275,1.9622,1.9622,110600000.0
2009-02-26 08:01:00,1.9622,1.963,1.96205,1.963,107000000.0
2009-02-26 08:02:00,1.96305,1.96305,1.9626,1.9626,95000000.0
2009-02-26 08:03:00,1.9624,1.96305,1.9624,1.9629,86400000.0
2009-02-26 08:04:00,1.9629,1.96335,1.9628,1.9633,96200000.0
2009-02-26 08:05:00,1.9633,1.9636,1.9632,1.9632,118800000.0
2009-02-26 08:06:00,1.9632,1.9633,1.96265,1.96265,92000000.0
2009-02-26 08:07:00,1.96275,1.9633,1.96275,1.9633,104600000.0
2009-02-26 08:08:00,1.96335,1.96495,1.96335,1.96435,225400000.0
2009-02-26 08:09:00,1.96435,1.96435,1.9628,1.96285,178800000.0
2009-02-26 08:10:00,1.9624,1.96385,1.96225,1.96335,209400000.0
2009-02-26 08:11:00,1.96335,1.9636,1.9628,1.9629,115400000.0
2009-02-26 08:12:00,1.9632,1.9635,1.96275,1.96295,143200000.0
2009-02-26 08:13:00,1.96295,1.96405,1.9628,1.9635,133400000.0
2009-02-26 08:14:00,1.9635,1.9637,1.96245,1.96295,224800000.0
2009-02-26 08:15:00,1.963,1.963,1.96185,1.96295,149800000.0
2009-02-26 08:16:00,1.963,1.96315,1.96245,1.9629,115800000.0
2009-02-26 08:17:00,1.96285,1.96315,1.9618,1.963,138800000.0
2009-02-26 08:18:00,1.963,1.9631,1.9628,1.963,75200000.0
2009-02-26 08:19:00,1.9631,1.9633,1.9629,1.96315,59200000.0
2009-02-26 08:20:00,1.96315,1.9643,1.96315,1.9643,86600000.0
2009-02-26 08:21:00,1.9643,1.96485,1.96335,1.96365,188200000.0
2009-02-26 08:22:00,1.96365,1.96485,1.96325,1.96485,172800000.0
2009-02-26 08:23:00,1.965,1.965,1.9635,1.96375,164000000.0
2009-02-26 08:24:00,1.9639,1.9645,1.9629,1.96405,149400000.0
2009-02-26 08:25:00,1.96405,1.9641,1.96245,1.9626,136000000.0
2009-02-26 08:26:00,1.96285,1.9633,1.9621,1.96255,150000000.0
2009-02-26 08:27:00,1.9626,1.9638,1.9626,1.9638,109200000.0
2009-02-26 08:28:00,1.96375,1.96375,1.96275,1.96335,138000000.0
2009-02-26 08:29:00,1.96325,1.9636,1.96215,1.9636,191200000.0
2009-02-26 08:30:00,1.9636,1.964,1.9631,1.9636,200600000.0
2009-02-26 08:31:00,1.9636,1.9639,1.96295,1.9634,217800000.0
2009-02-26 08:32:00,1.9634,1.96425,1.9629,1.96425,166000000.0
2009-02-26 08:33:00,1.9643,1.9647,1.9634,1.96395,119600000.0
2009-02-26 08:34:00,1.9638,1.96415,1.96335,1.96365,159200000.0
2009-02-26 08:35:00,1.96365,1.96475,1.9632,1.9632,95800000.0
2009-02-26 08:36:00,1.9633,1.964,1.9626,1.96375,175400000.0
2009-02-26 08:37:00,1.96375,1.96385,1.96265,1.96285,184400000.0
2009-02-26 08:38:00,1.96285,1.96305,1.96215,1.96275,253800000.0
2009-02-26 08:39:00,1.9629,1.9637,1.9621,1.9629,208000000.0
2009-02-26 08:40:00,1.963,1.96385,1.9629,1.96365,179000000.0
2009-02-26 08:41:00,1.9637,1.9639,1.96305,1.96345,225400000.0
2009-02-26 08:42:00,1.96335,1.96395,1.96235,1.96345,211600000.0
2009-02-26 08:43:00,1.96325,1.96405,1.9626,1.9637,145800000.0
2009-02-26 08:44:00,1.9638,1.9638,1.9627,1.9632,185200000.0
2009-02-26 08:45:00,1.9631,1.9642,1.96275,1.96385,222600000.0
2009-02-26 08:46:00,1.9638,1.964,1.96265,1.9638,198000000.0
2009-02-26 08:47:00,1.9638,1.9638,1.9626,1.9635,162200000.0
2009-02-26 08:48:00,1.9635,1.96355,1.96285,1.96325,71200000.0
2009-02-26 08:49:00,1.9633,1.9634,1.96285,1.96295,30400000.0
2009-02-26 08:50:00,1.96295,1.9631,1.96245,1.963,77000000.0
2009-02-26 08:51:00,1.963,1.96375,1.96195,1.9626,243800000.0
2009-02-26 08:52:00,1.96275,1.96305,1.9621,1.96295,138200000.0
2009-02-26 08:53:00,1.963,1.9637,1.96275,1.96355,156800000.0
2009-02-26 08:54:00,1.96345,1.96355,1.9631,1.9631,191600000.0
2009-02-26 08:55:00,1.963,1.96415,1.9629,1.9636,164000000.0
2009-02-26 08:56:00,1.96365,1.96465,1.96315,1.9636,197200000.0
2009-02-26 08:57:00,1.96365,1.9645,1.9636,1.9638,99800000.0
2009-02-26 08:58:00,1.9639,1.9647,1.9639,1.96415,153400000.0
2009-02-26 08:59:00,1.96415,1.96445,1.9639,1.96425,120200000.0
2009-02-26 09:00:00,1.96435,1.96435,1.9633,1.9636,223600000.0
2009-02-26 09:01:00,1.96345,1.96345,1.9628,1.96295,96200000.0
2009-02-26 09:02:00,1.96285,1.9634,1.9625,1.9631,195400000.0
2009-02-26 09:03:00,1.96325,1.96385,1.9629,1.9638,176000000.0
2009-02-26 09:04:00,1.9638,1.96395,1.9624,1.9624,176200000.0
2009-02-26 09:05:00,1.9625,1.9633,1.9608,1.96285,292800001.0
2009-02-26 09:06:00,1.96295,1.9638,1.96255,1.9638,178800000.0
2009-02-26 09:07:00,1.96385,1.9641,1.9631,1.96395,234400000.0
2009-02-26 09:08:00,1.96395,1.96395,1.96275,1.96345,220400000.0
2009-02-26 09:09:00,1.96345,1.96395,1.96275,1.96325,248000000.0
2009-02-26 09:10:00,1.96345,1.96395,1.9628,1.96335,108600000.0
2009-02-26 09:11:00,1.96335,1.9639,1.96325,1.9637,160800000.0
2009-02-26 09:12:00,1.96345,1.96345,1.96225,1.96295,123600000.0
2009-02-26 09:13:00,1.96295,1.9632,1.96165,1.962,112200000.0
2009-02-26 09:14:00,1.96195,1.96355,1.96185,1.96295,228000000.0
2009-02-26 09:15:00,1.96325,1.96325,1.96305,1.96305,45600000.0
2009-02-26 09:16:00,1.96295,1.96325,1.9628,1.9631,62200000.0
2009-02-26 09:17:00,1.9632,1.9637,1.9632,1.9635,141800000.0
2009-02-26 09:18:00,1.96355,1.96355,1.9632,1.96335,163800000.0
2009-02-26 09:19:00,1.96335,1.9637,1.96275,1.9636,162400000.0
2009-02-26 09:20:00,1.96375,1.96665,1.96375,1.96555,240800000.0
2009-02-26 09:21:00,1.96545,1.96645,1.96395,1.96395,138600000.0
2009-02-26 09:22:00,1.9641,1.96525,1.9641,1.96465,107200000.0
2009-02-26 09:23:00,1.96465,1.9647,1.9627,1.96385,182400000.0
2009-02-26 09:24:00,1.964,1.96435,1.96345,1.964,91000000.0
2009-02-26 09:25:00,1.964,1.96495,1.96335,1.9635,125200000.0
2009-02-26 09:26:00,1.9635,1.9635,1.9629,1.96325,89000000.0
2009-02-26 09:27:00,1.9634,1.9636,1.9629,1.9636,57600000.0
2009-02-26 09:28:00,1.96375,1.96405,1.96355,1.96375,111000000.0
2009-02-26 09:29:00,1.96375,1.96515,1.9636,1.9651,156000000.0
2009-02-26 09:30:00,1.965,1.96515,1.9638,1.96465,149000000.0
2009-02-26 09:31:00,1.9645,1.96535,1.96295,1.9651,280400000.0
2009-02-26 09:32:00,1.96505,1.96505,1.9636,1.96395,136600000.0
2009-02-26 09:33:00,1.96405,1.96455,1.9633,1.96455,161600000.0
2009-02-26 09:34:00,1.96455,1.96485,1.96395,1.96415,142400000.0
2009-02-26 09:35:00,1.96415,1.96505,1.96305,1.9638,300000000.0
2009-02-26 09:36:00,1.9638,1.9649,1.96305,1.9647,184400000.0
2009-02-26 09:37:00,1.9647,1.9651,1.96355,1.9636,163200000.0
2009-02-26 09:38:00,1.9636,1.9646,1.9636,1.96365,164800000.0
2009-02-26 09:39:00,1.964,1.9649,1.96325,1.964,174400000.0
2009-02-26 09:40:00,1.964,1.964,1.9626,1.9636,231200000.0
2009-02-26 09:41:00,1.9636,1.96415,1.963,1.9635,200400000.0
2009-02-26 09:42:00,1.9637,1.96415,1.9632,1.9632,148800000.0
2009-02-26 09:43:00,1.9632,1.96415,1.9632,1.96375,169000000.0
2009-02-26 09:44:00,1.96375,1.9643,1.9635,1.9641,185600000.0
2009-02-26 09:45:00,1.9641,1.9642,1.96245,1.96295,176400000.0
2009-02-26 09:46:00,1.96275,1.9642,1.96235,1.9628,216800000.0
2009-02-26 09:47:00,1.9629,1.9637,1.9625,1.96295,185600000.0
2009-02-26 09:48:00,1.9631,1.9635,1.9626,1.9634,158800000.0
2009-02-26 09:49:00,1.96335,1.9644,1.9633,1.9644,193600000.0
2009-02-26 09:50:00,1.9642,1.9642,1.9632,1.9639,82800000.0
2009-02-26 09:51:00,1.9639,1.9639,1.96335,1.96335,53200000.0
2009-02-26 09:52:00,1.96335,1.96405,1.9633,1.9637,134800000.0
2009-02-26 09:53:00,1.9637,1.96475,1.96345,1.96455,176800000.0
2009-02-26 09:54:00,1.9646,1.96515,1.96295,1.96515,222800000.0
2009-02-26 09:55:00,1.9652,1.96535,1.9634,1.9648,220600000.0
2009-02-26 09:56:00,1.96475,1.96475,1.9638,1.96415,209600000.0
2009-02-26 09:57:00,1.9642,1.9643,1.9639,1.9642,186400000.0
2009-02-26 09:58:00,1.9642,1.9643,1.96375,1.9638,207200000.0
2009-02-26 09:59:00,1.9639,1.96415,1.96345,1.9639,108000000.0
2009-02-26 10:00:00,1.96385,1.96475,1.9624,1.96275,216400000.0
2009-02-26 10:01:00,1.96305,1.96395,1.9626,1.96395,116800000.0
2009-02-26 10:02:00,1.96395,1.9642,1.96285,1.96395,156400000.0
2009-02-26 10:03:00,1.9638,1.96415,1.9635,1.9639,136000000.0
2009-02-26 10:04:00,1.96385,1.96485,1.96345,1.96385,125600000.0
2009-02-26 10:05:00,1.9637,1.96495,1.96365,1.9642,176400000.0
2009-02-26 10:06:00,1.96415,1.96455,1.9639,1.96425,122400000.0
2009-02-26 10:07:00,1.96405,1.9644,1.962,1.9624,170000000.0
2009-02-26 10:08:00,1.9623,1.9631,1.9617,1.9631,252800000.0
2009-02-26 10:09:00,1.9631,1.9638,1.963,1.9633,109600000.0
2009-02-26 10:10:00,1.96325,1.964,1.96245,1.96385,142600000.0
2009-02-26 10:11:00,1.9638,1.9638,1.96205,1.96215,170600000.0
2009-02-26 10:12:00,1.96215,1.9623,1.96045,1.9616,236200000.0
2009-02-26 10:13:00,1.96175,1.963,1.9613,1.963,138400000.0
2009-02-26 10:14:00,1.9632,1.96385,1.96245,1.96365,189400000.0
2009-02-26 10:15:00,1.96375,1.96395,1.96285,1.9631,134200000.0
2009-02-26 10:16:00,1.9631,1.9634,1.9626,1.9629,100200000.0
2009-02-26 10:17:00,1.9631,1.9631,1.9608,1.96175,166800000.0
2009-02-26 10:18:00,1.96175,1.962,1.96145,1.962,84000000.0
2009-02-26 10:19:00,1.96225,1.9625,1.96175,1.9619,145600000.0
2009-02-26 10:20:00,1.96195,1.96235,1.9618,1.96235,79200000.0
2009-02-26 10:21:00,1.9623,1.96255,1.96135,1.9619,130800000.0
2009-02-26 10:22:00,1.962,1.963,1.9619,1.96275,94400000.0
2009-02-26 10:23:00,1.96285,1.96385,1.96285,1.96365,165800000.0
2009-02-26 10:24:00,1.96345,1.9638,1.96255,1.96315,213400000.0
2009-02-26 10:25:00,1.96315,1.96345,1.9623,1.96275,205800000.0
2009-02-26 10:26:00,1.9631,1.9637,1.9625,1.96265,142400000.0
2009-02-26 10:27:00,1.9627,1.96275,1.96215,1.9626,138400000.0
2009-02-26 10:28:00,1.96255,1.96285,1.96215,1.96245,110400000.0
2009-02-26 10:29:00,1.96245,1.96285,1.96235,1.96235,86400000.0
2009-02-26 10:30:00,1.96265,1.96295,1.96195,1.9627,114400000.0
2009-02-26 10:31:00,1.9624,1.96285,1.9622,1.9625,127200000.0
2009-02-26 10:32:00,1.96255,1.9638,1.96245,1.9635,137600000.0
2009-02-26 10:33:00,1.9635,1.96365,1.9626,1.96335,196400000.0
2009-02-26 10:34:00,1.9635,1.96475,1.9635,1.9644,191800000.0
2009-02-26 10:35:00,1.9644,1.965,1.96395,1.9645,95200000.0
2009-02-26 10:36:00,1.9645,1.9647,1.9642,1.9646,115400000.0
2009-02-26 10:37:00,1.96455,1.9647,1.9643,1.96465,98400000.0
2009-02-26 10:38:00,1.9647,1.96575,1.9645,1.96475,153600000.0
2009-02-26 10:39:00,1.96465,1.96585,1.96415,1.96445,160200000.0
2009-02-26 10:40:00,1.9644,1.9649,1.96355,1.9637,209600000.0
2009-02-26 10:41:00,1.96375,1.96415,1.96345,1.964,131000000.0
2009-02-26 10:42:00,1.96425,1.9655,1.96415,1.96535,108000000.0
2009-02-26 10:43:00,1.96545,1.96545,1.96285,1.96355,164800000.0
2009-02-26 10:44:00,1.96355,1.96395,1.9629,1.96395,110400000.0
2009-02-26 10:45:00,1.96395,1.96485,1.9634,1.9644,145600000.0
2009-02-26 10:46:00,1.9645,1.9652,1.9642,1.96435,164200000.0
2009-02-26 10:47:00,1.96445,1.9651,1.96415,1.9646,149400000.0
2009-02-26 10:48:00,1.96465,1.9654,1.9638,1.96475,235600000.0
2009-02-26 10:49:00,1.96475,1.9651,1.9639,1.9639,158400000.0
2009-02-26 10:50:00,1.96385,1.96505,1.96385,1.96445,163000000.0
2009-02-26 10:51:00,1.96445,1.966,1.9642,1.96545,207600000.0
2009-02-26 10:52:00,1.96535,1.9655,1.96445,1.96505,138000000.0
2009-02-26 10:53:00,1.96505,1.9652,1.9639,1.9647,209200000.0
2009-02-26 10:54:00,1.9648,1.96545,1.9642,1.96445,172800000.0
2009-02-26 10:55:00,1.96445,1.9656,1.9642,1.9643,197000000.0
2009-02-26 10:56:00,1.9642,1.96475,1.96395,1.9644,103200000.0
2009-02-26 10:57:00,1.96445,1.9647,1.96385,1.96455,144600000.0
2009-02-26 10:58:00,1.96445,1.96465,1.96355,1.96355,136000000.0
2009-02-26 10:59:00,1.9635,1.96405,1.96325,1.9639,192200000.0
2009-02-26 11:00:00,1.9638,1.9644,1.96355,1.96395,152400000.0
2009-02-26 11:01:00,1.9641,1.9644,1.96345,1.96415,161000000.0
2009-02-26 11:02:00,1.9638,1.9644,1.9636,1.96395,116600000.0
2009-02-26 11:03:00,1.96385,1.96515,1.96375,1.9649,147400000.0
2009-02-26 11:04:00,1.9649,1.9654,1.9646,1.9649,235400000.0
2009-02-26 11:05:00,1.9648,1.96515,1.9641,1.9644,169200000.0
2009-02-26 11:06:00,1.96455,1.9652,1.9642,1.96475,104800000.0
2009-02-26 11:07:00,1.9647,1.96565,1.9643,1.96525,128800000.0
2009-02-26 11:08:00,1.96495,1.96645,1.9649,1.96645,231400000.0
2009-02-26 11:09:00,1.96655,1.9667,1.9659,1.9665,119200000.0
2009-02-26 11:10:00,1.9667,1.96685,1.96635,1.96655,132400000.0
2009-02-26 11:11:00,1.96655,1.96685,1.96575,1.96635,136800000.0
2009-02-26 11:12:00,1.96615,1.9662,1.9656,1.966,87200000.0
2009-02-26 11:13:00,1.9659,1.96645,1.96555,1.96645,148000000.0
2009-02-26 11:14:00,1.96635,1.96635,1.96565,1.96585,190800000.0
2009-02-26 11:15:00,1.96585,1.96665,1.96565,1.96565,177200000.0
2009-02-26 11:16:00,1.9653,1.9656,1.96405,1.9647,246400000.0
2009-02-26 11:17:00,1.9646,1.96635,1.9646,1.96635,124000000.0
2009-02-26 11:18:00,1.96645,1.96645,1.96505,1.9657,193400000.0
2009-02-26 11:19:00,1.9658,1.96675,1.96535,1.9664,124800000.0
2009-02-26 11:20:00,1.9662,1.96665,1.96595,1.9662,159200000.0
2009-02-26 11:21:00,1.96625,1.96625,1.9647,1.9654,214200000.0
2009-02-26 11:22:00,1.9652,1.9656,1.96495,1.9656,221600000.0
2009-02-26 11:23:00,1.9656,1.96585,1.96495,1.96515,164800000.0
2009-02-26 11:24:00,1.96515,1.96535,1.96445,1.96505,121200000.0
2009-02-26 11:25:00,1.96505,1.9652,1.96405,1.96465,141000000.0
2009-02-26 11:26:00,1.9648,1.96505,1.96445,1.9647,95200000.0
2009-02-26 11:27:00,1.9648,1.96525,1.9644,1.96455,159400000.0
2009-02-26 11:28:00,1.96445,1.96525,1.96445,1.96515,153200000.0
2009-02-26 11:29:00,1.96515,1.9652,1.96395,1.96495,248200000.0
2009-02-26 11:30:00,1.9649,1.9652,1.96315,1.96395,217800000.0
2009-02-26 11:31:00,1.96355,1.96385,1.96325,1.96325,92000000.0
2009-02-26 11:32:00,1.9632,1.96355,1.9626,1.96335,193400000.0
2009-02-26 11:33:00,1.96265,1.96365,1.9624,1.96265,222400000.0
2009-02-26 11:34:00,1.96255,1.96375,1.96175,1.9635,212000000.0
2009-02-26 11:35:00,1.9635,1.9642,1.9626,1.96295,189600000.0
2009-02-26 11:36:00,1.9631,1.9631,1.96095,1.96235,215900000.0
2009-02-26 11:37:00,1.9622,1.9628,1.96165,1.9628,251600000.0
2009-02-26 11:38:00,1.9628,1.963,1.9621,1.9626,184800000.0
2009-02-26 11:39:00,1.96275,1.96345,1.96235,1.96275,237600000.0
2009-02-26 11:40:00,1.96275,1.9631,1.96215,1.96305,223600000.0
2009-02-26 11:41:00,1.96305,1.96325,1.96275,1.96325,122400000.0
2009-02-26 11:42:00,1.96325,1.96395,1.96245,1.9634,217800000.0
2009-02-26 11:43:00,1.96345,1.96355,1.96245,1.9628,228600000.0
2009-02-26 11:44:00,1.96315,1.9633,1.9628,1.9632,176800000.0
2009-02-26 11:45:00,1.9632,1.9632,1.96225,1.96255,146400000.0
2009-02-26 11:46:00,1.96275,1.96315,1.9626,1.96315,150600000.0
2009-02-26 11:47:00,1.96315,1.9636,1.9622,1.9635,177600000.0
2009-02-26 11:48:00,1.96365,1.96365,1.96045,1.9612,180200000.0
2009-02-26 11:49:00,1.9612,1.9616,1.9612,1.9615,97000000.0
2009-02-26 11:50:00,1.9615,1.96225,1.96125,1.96185,173800000.0
2009-02-26 11:51:00,1.96195,1.96245,1.96195,1.9622,111600000.0
2009-02-26 11:52:00,1.96225,1.96225,1.9617,1.9621,72000000.0
2009-02-26 11:53:00,1.96225,1.96275,1.96155,1.9624,101200000.0
2009-02-26 11:54:00,1.96235,1.9625,1.96115,1.9616,186400000.0
2009-02-26 11:55:00,1.9615,1.9619,1.961,1.96145,136400000.0
2009-02-26 11:56:00,1.96135,1.96155,1.96015,1.96035,168800000.0
2009-02-26 11:57:00,1.96035,1.96125,1.96035,1.96115,157200000.0
2009-02-26 11:58:00,1.9611,1.9618,1.9609,1.96125,206400000.0
2009-02-26 11:59:00,1.9612,1.96195,1.96095,1.9613,244800000.0
2009-02-26 12:00:00,1.96115,1.9622,1.96115,1.96175,170400000.0
2009-02-26 12:01:00,1.9617,1.96215,1.96105,1.96145,121600000.0
2009-02-26 12:02:00,1.96135,1.96205,1.9611,1.96165,136800000.0
2009-02-26 12:03:00,1.96175,1.963,1.96175,1.96275,123600000.0
2009-02-26 12:04:00,1.96295,1.96355,1.96225,1.9626,199600000.0
2009-02-26 12:05:00,1.96275,1.96345,1.9622,1.9632,167200000.0
2009-02-26 12:06:00,1.96305,1.9635,1.9626,1.96335,130800000.0
2009-02-26 12:07:00,1.9633,1.9634,1.96255,1.96295,183200000.0
2009-02-26 12:08:00,1.96295,1.96425,1.96295,1.96365,153800000.0
2009-02-26 12:09:00,1.9637,1.96435,1.96335,1.9641,126200000.0
2009-02-26 12:10:00,1.9641,1.9647,1.9639,1.9645,117800000.0
2009-02-26 12:11:00,1.9644,1.9649,1.96425,1.9647,129600000.0
2009-02-26 12:12:00,1.96455,1.96515,1.9642,1.96465,125600000.0
2009-02-26 12:13:00,1.96485,1.9662,1.9646,1.9661,182000000.0
2009-02-26 12:14:00,1.9661,1.9664,1.96475,1.965,187600000.0
2009-02-26 12:15:00,1.965,1.9664,1.965,1.9654,126400000.0
2009-02-26 12:16:00,1.9653,1.96585,1.96485,1.96555,140200000.0
2009-02-26 12:17:00,1.9656,1.9661,1.96545,1.9659,139200000.0
2009-02-26 12:18:00,1.96585,1.9663,1.96465,1.96525,163400000.0
2009-02-26 12:19:00,1.9651,1.9663,1.96495,1.9658,142400000.0
2009-02-26 12:20:00,1.9659,1.9661,1.9652,1.96545,150400000.0
2009-02-26 12:21:00,1.96525,1.96595,1.9648,1.96545,189000000.0
2009-02-26 12:22:00,1.96575,1.96585,1.9647,1.96575,149000000.0
2009-02-26 12:23:00,1.96595,1.9662,1.96565,1.96585,121600000.0
2009-02-26 12:24:00,1.966,1.96665,1.9656,1.96625,152600000.0
2009-02-26 12:25:00,1.96615,1.9671,1.9659,1.9665,172600000.0
2009-02-26 12:26:00,1.9665,1.96665,1.96575,1.96595,155400000.0
2009-02-26 12:27:00,1.9661,1.9668,1.96565,1.9659,176600000.0
2009-02-26 12:28:00,1.96575,1.96655,1.96565,1.9662,162000000.0
2009-02-26 12:29:00,1.9662,1.9671,1.9662,1.9671,143000000.0
2009-02-26 12:30:00,1.9669,1.9673,1.96605,1.9671,115800000.0
2009-02-26 12:31:00,1.9671,1.9676,1.96645,1.96675,189600000.0
2009-02-26 12:32:00,1.9667,1.9668,1.9659,1.9662,212200000.0
2009-02-26 12:33:00,1.9661,1.9669,1.96575,1.96655,254600000.0
2009-02-26 12:34:00,1.9667,1.9668,1.9659,1.96625,225000000.0
2009-02-26 12:35:00,1.96635,1.9675,1.96625,1.96695,271600000.0
2009-02-26 12:36:00,1.96705,1.9691,1.96705,1.9678,158200000.0
2009-02-26 12:37:00,1.96775,1.968,1.9664,1.96645,229600000.0
2009-02-26 12:38:00,1.96655,1.96695,1.96645,1.96685,116000000.0
2009-02-26 12:39:00,1.96685,1.96695,1.9663,1.9664,129000000.0
2009-02-26 12:40:00,1.96655,1.9676,1.96655,1.96725,161600000.0
2009-02-26 12:41:00,1.96705,1.96785,1.96705,1.9677,91000000.0
2009-02-26 12:42:00,1.96765,1.9679,1.9662,1.96635,194600000.0
2009-02-26 12:43:00,1.96635,1.96645,1.9661,1.96645,82400000.0
2009-02-26 12:44:00,1.96635,1.96665,1.96535,1.96545,139800000.0
2009-02-26 12:45:00,1.9654,1.9662,1.9654,1.96615,74400000.0
2009-02-26 12:46:00,1.96615,1.9665,1.9659,1.966,121000000.0
2009-02-26 12:47:00,1.966,1.9664,1.96585,1.9664,182400000.0
2009-02-26 12:48:00,1.96645,1.96685,1.9664,1.96685,127200000.0
2009-02-26 12:49:00,1.9669,1.9676,1.9665,1.96735,157600000.0
2009-02-26 12:50:00,1.9673,1.9673,1.96635,1.96665,83200000.0
2009-02-26 12:51:00,1.96665,1.9671,1.96665,1.96695,67200000.0
2009-02-26 12:52:00,1.96685,1.96695,1.9667,1.96675,76800000.0
2009-02-26 12:53:00,1.9667,1.9669,1.96615,1.9667,112800000.0
2009-02-26 12:54:00,1.9666,1.9674,1.96655,1.9672,103200000.0
2009-02-26 12:55:00,1.9672,1.96785,1.9671,1.96715,147200000.0
2009-02-26 12:56:00,1.96715,1.96715,1.96625,1.9666,182800000.0
2009-02-26 12:57:00,1.96675,1.9674,1.9665,1.9671,114400000.0
2009-02-26 12:58:00,1.96715,1.96735,1.9668,1.9669,104000000.0
2009-02-26 12:59:00,1.967,1.96735,1.96665,1.96715,87200000.0
2009-02-26 13:00:00,1.96735,1.9678,1.96615,1.96625,147800000.0
2009-02-26 13:01:00,1.96615,1.9667,1.96535,1.9667,135600000.0
2009-02-26 13:02:00,1.96655,1.96655,1.96535,1.96565,117000000.0
2009-02-26 13:03:00,1.9659,1.96605,1.9657,1.966,79200000.0
2009-02-26 13:04:00,1.966,1.96675,1.966,1.9667,82000000.0
2009-02-26 13:05:00,1.96655,1.967,1.9656,1.9656,158800000.0
2009-02-26 13:06:00,1.9656,1.9664,1.96455,1.96565,168400000.0
2009-02-26 13:07:00,1.96555,1.96585,1.96455,1.96525,101600000.0
2009-02-26 13:08:00,1.96525,1.9658,1.96505,1.9658,109000000.0
2009-02-26 13:09:00,1.9658,1.96615,1.9656,1.96585,136800000.0
2009-02-26 13:10:00,1.96575,1.9665,1.9656,1.9662,131200000.0
2009-02-26 13:11:00,1.9662,1.9672,1.96605,1.96675,150600000.0
2009-02-26 13:12:00,1.9666,1.9676,1.96635,1.9672,144200000.0
2009-02-26 13:13:00,1.96725,1.96735,1.96415,1.96485,182200000.0
2009-02-26 13:14:00,1.9649,1.96565,1.96365,1.96435,209200000.0
2009-02-26 13:15:00,1.96435,1.96485,1.9642,1.96485,126000000.0
2009-02-26 13:16:00,1.96495,1.9656,1.96365,1.96385,135000000.0
2009-02-26 13:17:00,1.9639,1.9648,1.9639,1.9644,67400000.0
2009-02-26 13:18:00,1.96445,1.9646,1.9641,1.96415,65800000.0
2009-02-26 13:19:00,1.9643,1.9649,1.9642,1.9649,31200000.0
2009-02-26 13:20:00,1.9649,1.96505,1.96425,1.9646,83200000.0
2009-02-26 13:21:00,1.96465,1.9652,1.96455,1.96465,139800000.0
2009-02-26 13:22:00,1.96465,1.96565,1.96335,1.96465,174800000.0
2009-02-26 13:23:00,1.9649,1.9658,1.96475,1.9658,61000000.0
2009-02-26 13:24:00,1.9659,1.9659,1.96455,1.96475,140000000.0
2009-02-26 13:25:00,1.96465,1.965,1.96455,1.965,67200000.0
2009-02-26 13:26:00,1.96465,1.96545,1.96435,1.965,105400000.0
2009-02-26 13:27:00,1.96485,1.9649,1.96405,1.9643,58400000.0
2009-02-26 13:28:00,1.96425,1.9653,1.96425,1.9645,99800000.0
2009-02-26 13:29:00,1.96465,1.9658,1.96455,1.9654,114000000.0
2009-02-26 13:30:00,1.9654,1.966,1.9649,1.96555,174600000.0
2009-02-26 13:31:00,1.9658,1.96625,1.96525,1.96595,99600000.0
2009-02-26 13:32:00,1.9658,1.9663,1.96505,1.9659,161600000.0
2009-02-26 13:33:00,1.9659,1.96685,1.9659,1.96645,77600000.0
2009-02-26 13:34:00,1.9666,1.96775,1.9666,1.9675,89800000.0
2009-02-26 13:35:00,1.96735,1.9675,1.9657,1.96655,106800000.0
2009-02-26 13:36:00,1.96645,1.96665,1.9658,1.9663,163400000.0
2009-02-26 13:37:00,1.9659,1.96605,1.965,1.9655,144600000.0
2009-02-26 13:38:00,1.9656,1.96585,1.9644,1.96455,190200000.0
2009-02-26 13:39:00,1.9645,1.9653,1.9645,1.96465,231400000.0
2009-02-26 13:40:00,1.9647,1.96565,1.9647,1.9652,142400000.0
2009-02-26 13:41:00,1.9652,1.96555,1.965,1.9654,52800000.0
2009-02-26 13:42:00,1.96545,1.96605,1.9652,1.96605,103200000.0
2009-02-26 13:43:00,1.9659,1.9659,1.96525,1.96545,128200000.0
2009-02-26 13:44:00,1.96545,1.96585,1.9654,1.9654,60000000.0
2009-02-26 13:45:00,1.96535,1.96605,1.96535,1.96555,101600000.0
2009-02-26 13:46:00,1.9656,1.9658,1.9653,1.96565,139200000.0
2009-02-26 13:47:00,1.96575,1.96575,1.96515,1.96545,63200000.0
2009-02-26 13:48:00,1.9651,1.9652,1.96405,1.96435,107400000.0
2009-02-26 13:49:00,1.96435,1.96475,1.96365,1.9644,126400000.0
2009-02-26 13:50:00,1.9644,1.9652,1.9644,1.96485,52400000.0
2009-02-26 13:51:00,1.96475,1.96485,1.96455,1.96485,78600000.0
2009-02-26 13:52:00,1.9648,1.96505,1.9648,1.96495,86400000.0
2009-02-26 13:53:00,1.96505,1.9656,1.9648,1.9656,91200000.0
2009-02-26 13:54:00,1.96565,1.96565,1.96505,1.9651,108000000.0
2009-02-26 13:55:00,1.9653,1.96545,1.96445,1.96505,161800000.0
2009-02-26 13:56:00,1.9652,1.9657,1.96485,1.9657,88800000.0
2009-02-26 13:57:00,1.96575,1.9668,1.96575,1.96675,108000000.0
2009-02-26 13:58:00,1.96675,1.9669,1.966,1.96625,103200000.0
2009-02-26 13:59:00,1.9663,1.96645,1.9661,1.9663,58400000.0
2009-02-26 14:00:00,1.96645,1.96695,1.9662,1.9666,128400000.0
2009-02-26 14:01:00,1.9665,1.9665,1.96365,1.9638,112300000.0
2009-02-26 14:02:00,1.964,1.96505,1.96375,1.96415,127200000.0
2009-02-26 14:03:00,1.96425,1.96425,1.9633,1.9639,134600000.0
2009-02-26 14:04:00,1.9639,1.96405,1.96345,1.96385,127200000.0
2009-02-26 14:05:00,1.9637,1.9639,1.9633,1.9637,176000000.0
2009-02-26 14:06:00,1.96365,1.9639,1.96305,1.96305,96800000.0
2009-02-26 14:07:00,1.96325,1.96335,1.9627,1.9627,127200000.0
2009-02-26 14:08:00,1.9628,1.96315,1.9627,1.9628,86600000.0
2009-02-26 14:09:00,1.9628,1.96325,1.9625,1.96295,84000000.0
2009-02-26 14:10:00,1.9631,1.9635,1.963,1.96335,55200000.0
2009-02-26 14:11:00,1.9632,1.9636,1.9631,1.9633,86000000.0
2009-02-26 14:12:00,1.9634,1.9637,1.9629,1.96325,128400000.0
2009-02-26 14:13:00,1.9632,1.96325,1.96295,1.963,62400000.0
2009-02-26 14:14:00,1.96295,1.96355,1.9629,1.96335,86400000.0
2009-02-26 14:15:00,1.96335,1.9636,1.9626,1.9636,136800000.0
2009-02-26 14:16:00,1.96365,1.964,1.9631,1.9632,65200000.0
2009-02-26 14:17:00,1.9633,1.9638,1.9631,1.9635,118400000.0
2009-02-26 14:18:00,1.9635,1.96355,1.96305,1.96325,156000000.0
2009-02-26 14:19:00,1.96325,1.96345,1.96255,1.96305,175600000.0
2009-02-26 14:20:00,1.963,1.963,1.96225,1.9623,175200000.0
2009-02-26 14:21:00,1.9623,1.96275,1.96215,1.96255,123400000.0
2009-02-26 14:22:00,1.9625,1.9632,1.9624,1.9631,112800000.0
2009-02-26 14:23:00,1.9632,1.9632,1.9628,1.96295,136800000.0
2009-02-26 14:24:00,1.96295,1.9631,1.96185,1.9624,148800000.0
2009-02-26 14:25:00,1.9624,1.9624,1.9614,1.96215,171600000.0
2009-02-26 14:26:00,1.96215,1.96215,1.96155,1.96185,162200000.0
2009-02-26 14:27:00,1.96185,1.96195,1.96115,1.96175,126800000.0
2009-02-26 14:28:00,1.96185,1.9625,1.96165,1.96185,138000000.0
2009-02-26 14:29:00,1.96185,1.9632,1.9617,1.9632,186200000.0
2009-02-26 14:30:00,1.9634,1.9644,1.9633,1.9641,136600000.0
2009-02-26 14:31:00,1.96425,1.96525,1.964,1.96525,126000000.0
2009-02-26 14:32:00,1.96545,1.96585,1.9646,1.9646,107200000.0
2009-02-26 14:33:00,1.96465,1.9654,1.96435,1.9646,115200000.0
2009-02-26 14:34:00,1.96475,1.96545,1.96375,1.9643,164800000.0
2009-02-26 14:35:00,1.9644,1.96445,1.9641,1.96415,66400000.0
2009-02-26 14:36:00,1.9643,1.96485,1.96355,1.9637,72000000.0
2009-02-26 14:37:00,1.9638,1.9638,1.96225,1.9623,116000000.0
2009-02-26 14:38:00,1.96235,1.96295,1.962,1.9623,94200000.0
2009-02-26 14:39:00,1.9622,1.9625,1.9617,1.96215,112800000.0
2009-02-26 14:40:00,1.96235,1.96315,1.96215,1.96305,180000000.0
2009-02-26 14:41:00,1.96305,1.96375,1.96305,1.9635,138400000.0
2009-02-26 14:42:00,1.96335,1.9635,1.9626,1.96335,177600000.0
2009-02-26 14:43:00,1.9635,1.96355,1.96255,1.9627,167400000.0
2009-02-26 14:44:00,1.96285,1.96365,1.96235,1.96325,166800000.0
2009-02-26 14:45:00,1.9634,1.9635,1.96225,1.9624,170400000.0
2009-02-26 14:46:00,1.96255,1.96315,1.9613,1.9615,158000000.0
2009-02-26 14:47:00,1.96165,1.96215,1.96035,1.9607,186400000.0
2009-02-26 14:48:00,1.96085,1.9613,1.96025,1.9606,162400000.0
2009-02-26 14:49:00,1.9606,1.9607,1.95955,1.96055,169400000.0
2009-02-26 14:50:00,1.9605,1.962,1.9603,1.9619,185600000.0
2009-02-26 14:51:00,1.9618,1.9623,1.96105,1.9621,197600000.0
2009-02-26 14:52:00,1.96195,1.96225,1.9608,1.96165,198000000.0
2009-02-26 14:53:00,1.96155,1.96235,1.961,1.9616,211400000.0
2009-02-26 14:54:00,1.9612,1.9625,1.96105,1.96185,197000000.0
2009-02-26 14:55:00,1.96195,1.9623,1.96095,1.9612,218000000.0
2009-02-26 14:56:00,1.96115,1.9619,1.96045,1.96085,197600000.0
2009-02-26 14:57:00,1.96085,1.96105,1.9606,1.9608,166000000.0
2009-02-26 14:58:00,1.9608,1.9609,1.96015,1.9609,147200000.0
2009-02-26 14:59:00,1.9608,1.9618,1.96055,1.96115,131200000.0
2009-02-26 15:00:00,1.96105,1.96115,1.9592,1.95925,182200000.0
2009-02-26 15:01:00,1.95925,1.95975,1.9585,1.9596,229000000.0
2009-02-26 15:02:00,1.95975,1.9612,1.95915,1.95935,190800000.0
2009-02-26 15:03:00,1.9593,1.9599,1.9589,1.9596,182800000.0
2009-02-26 15:04:00,1.9595,1.9601,1.95945,1.95945,116400000.0
2009-02-26 15:05:00,1.9593,1.95995,1.9591,1.9595,143400000.0
2009-02-26 15:06:00,1.95975,1.96075,1.95895,1.9606,134000000.0
2009-02-26 15:07:00,1.9606,1.9614,1.9602,1.9609,130400000.0
2009-02-26 15:08:00,1.96085,1.96085,1.9599,1.96045,129600000.0
2009-02-26 15:09:00,1.96,1.96075,1.95895,1.95915,188000000.0
2009-02-26 15:10:00,1.9593,1.9593,1.95825,1.95835,151200000.0
2009-02-26 15:11:00,1.958,1.9588,1.9577,1.95845,180200000.0
2009-02-26 15:12:00,1.9583,1.9588,1.958,1.9584,159200000.0
2009-02-26 15:13:00,1.9583,1.959,1.9578,1.95865,147600000.0
2009-02-26 15:14:00,1.95855,1.95915,1.95845,1.95905,169000000.0
2009-02-26 15:15:00,1.95915,1.9596,1.9584,1.9588,238600000.0
2009-02-26 15:16:00,1.95885,1.95945,1.9584,1.95845,121400000.0
2009-02-26 15:17:00,1.9584,1.9584,1.95675,1.95775,215600000.0
2009-02-26 15:18:00,1.9578,1.95835,1.9578,1.9581,76800000.0
2009-02-26 15:19:00,1.9582,1.95865,1.9582,1.95825,83200000.0
2009-02-26 15:20:00,1.95835,1.95895,1.95835,1.9589,118400000.0
2009-02-26 15:21:00,1.95875,1.95875,1.958,1.9584,132400000.0
2009-02-26 15:22:00,1.95855,1.9586,1.95725,1.95725,136400000.0
2009-02-26 15:23:00,1.95725,1.95725,1.95625,1.9568,136800000.0
2009-02-26 15:24:00,1.9569,1.95735,1.9566,1.95735,129800000.0
2009-02-26 15:25:00,1.95735,1.95765,1.9564,1.95705,180000000.0
2009-02-26 15:26:00,1.95685,1.95715,1.9564,1.9569,119200000.0
2009-02-26 15:27:00,1.9568,1.95755,1.95665,1.95745,150600000.0
2009-02-26 15:28:00,1.95735,1.9582,1.95615,1.958,200000000.0
2009-02-26 15:29:00,1.9579,1.9584,1.9558,1.95625,291800000.0
2009-02-26 15:30:00,1.95675,1.95955,1.9555,1.9583,309200000.0
2009-02-26 15:31:00,1.9581,1.95875,1.957,1.9584,212600000.0
2009-02-26 15:32:00,1.95845,1.95885,1.95585,1.9564,236200000.0
2009-02-26 15:33:00,1.95645,1.9569,1.95405,1.9544,288200000.0
2009-02-26 15:34:00,1.95385,1.95415,1.953,1.95375,242800000.0
2009-02-26 15:35:00,1.9538,1.95485,1.9535,1.95445,222400000.0
2009-02-26 15:36:00,1.95445,1.95505,1.9536,1.9544,225000000.0
2009-02-26 15:37:00,1.9544,1.9545,1.95325,1.9537,216800000.0
2009-02-26 15:38:00,1.9537,1.9557,1.95355,1.9546,197600000.0
2009-02-26 15:39:00,1.95475,1.9555,1.95415,1.95515,179600000.0
2009-02-26 15:40:00,1.95515,1.95665,1.9549,1.9564,204000000.0
2009-02-26 15:41:00,1.9566,1.9577,1.9564,1.95695,232200000.0
2009-02-26 15:42:00,1.95705,1.95755,1.95635,1.957,147400000.0
2009-02-26 15:43:00,1.95725,1.9578,1.95645,1.9575,230200000.0
2009-02-26 15:44:00,1.95705,1.95755,1.95675,1.957,152200000.0
2009-02-26 15:45:00,1.9571,1.95845,1.9566,1.95745,253600000.0
2009-02-26 15:46:00,1.95735,1.9581,1.95645,1.9581,229600000.0
2009-02-26 15:47:00,1.9582,1.95845,1.95745,1.95775,207400000.0
2009-02-26 15:48:00,1.9578,1.95795,1.957,1.95715,152000000.0
2009-02-26 15:49:00,1.9571,1.95725,1.9566,1.95665,104800000.0
2009-02-26 15:50:00,1.95665,1.95745,1.95605,1.95635,169000000.0
2009-02-26 15:51:00,1.95635,1.95715,1.9561,1.95715,154400000.0
2009-02-26 15:52:00,1.95675,1.9575,1.9564,1.95655,169600000.0
2009-02-26 15:53:00,1.95665,1.95675,1.95615,1.95655,182400000.0
2009-02-26 15:54:00,1.95645,1.9566,1.9557,1.95625,143600000.0
2009-02-26 15:55:00,1.95625,1.95645,1.9555,1.95625,176000000.0
2009-02-26 15:56:00,1.9561,1.9568,1.95595,1.95595,235800000.0
2009-02-26 15:57:00,1.95585,1.95625,1.9558,1.95615,175000000.0
2009-02-26 15:58:00,1.95625,1.9578,1.95625,1.9575,244800000.0
2009-02-26 15:59:00,1.95735,1.95765,1.9561,1.9562,190600000.0
2009-02-26 16:00:00,1.9562,1.9563,1.95525,1.95625,189880000.0
2009-02-26 16:01:00,1.95635,1.95635,1.9553,1.95585,170900000.0
2009-02-26 16:02:00,1.9559,1.9568,1.9552,1.95575,226800000.0
2009-02-26 16:03:00,1.95575,1.95575,1.9551,1.95535,230400000.0
2009-02-26 16:04:00,1.95535,1.95595,1.9547,1.9547,189000000.0
2009-02-26 16:05:00,1.95485,1.955,1.95405,1.95485,211000000.0
2009-02-26 16:06:00,1.955,1.95515,1.9536,1.95465,279400000.0
2009-02-26 16:07:00,1.9547,1.9552,1.9544,1.9551,158800000.0
2009-02-26 16:08:00,1.9551,1.9556,1.95495,1.9554,128200000.0
2009-02-26 16:09:00,1.9555,1.9559,1.95495,1.955,142600000.0
2009-02-26 16:10:00,1.95505,1.9551,1.95435,1.95465,201000000.0
2009-02-26 16:11:00,1.95465,1.955,1.9542,1.9544,218400000.0
2009-02-26 16:12:00,1.9544,1.95475,1.954,1.95435,164200000.0
2009-02-26 16:13:00,1.95435,1.95745,1.9539,1.9567,292200000.0
2009-02-26 16:14:00,1.9567,1.9579,1.95655,1.9569,193200000.0
2009-02-26 16:15:00,1.9568,1.95755,1.9563,1.9575,208200000.0
2009-02-26 16:16:00,1.9575,1.9583,1.95725,1.9583,208000000.0
2009-02-26 16:17:00,1.95845,1.95855,1.9575,1.95805,231600000.0
2009-02-26 16:18:00,1.9582,1.95915,1.9581,1.95855,230000000.0
2009-02-26 16:19:00,1.9585,1.9597,1.9583,1.9593,250600000.0
2009-02-26 16:20:00,1.9593,1.9605,1.9586,1.9594,267100000.0
2009-02-26 16:21:00,1.95955,1.9602,1.95905,1.9591,166700000.0
2009-02-26 16:22:00,1.95925,1.9598,1.95805,1.95805,193600000.0
2009-02-26 16:23:00,1.958,1.958,1.95635,1.95725,261600000.0
2009-02-26 16:24:00,1.95725,1.95765,1.9563,1.9567,240200000.0
2009-02-26 16:25:00,1.9567,1.95695,1.95635,1.9564,169600000.0
2009-02-26 16:26:00,1.95635,1.9564,1.95625,1.9564,91100000.0
2009-02-26 16:27:00,1.95565,1.9572,1.9556,1.95695,184900000.0
2009-02-26 16:28:00,1.9571,1.95725,1.95645,1.95645,192800000.0
2009-02-26 16:29:00,1.95635,1.9569,1.95635,1.95675,124000000.0
2009-02-26 16:30:00,1.95675,1.9573,1.95585,1.95645,215000000.0
2009-02-26 16:31:00,1.9566,1.957,1.95615,1.9569,232400000.0
2009-02-26 16:32:00,1.9569,1.95765,1.9562,1.9563,246800000.0
2009-02-26 16:33:00,1.9564,1.95755,1.95635,1.9571,255200000.0
2009-02-26 16:34:00,1.95705,1.95735,1.95655,1.95655,160200000.0
2009-02-26 16:35:00,1.9566,1.957,1.9562,1.95645,111200000.0
2009-02-26 16:36:00,1.9565,1.95685,1.9562,1.95655,194000000.0
2009-02-26 16:37:00,1.95645,1.95675,1.95575,1.9564,240780000.0
2009-02-26 16:38:00,1.9562,1.957,1.95575,1.95595,185100000.0
2009-02-26 16:39:00,1.9561,1.9572,1.95505,1.95695,175500000.0
2009-02-26 16:40:00,1.9571,1.9583,1.95675,1.9578,222680000.0
2009-02-26 16:41:00,1.9581,1.95845,1.95755,1.95755,211200000.0
2009-02-26 16:42:00,1.95765,1.95845,1.9574,1.95745,260600000.0
2009-02-26 16:43:00,1.95755,1.9582,1.9573,1.9581,249800000.0
2009-02-26 16:44:00,1.95815,1.95865,1.95655,1.95735,229900000.0
2009-02-26 16:45:00,1.95745,1.95915,1.95745,1.9579,185400000.0
2009-02-26 16:46:00,1.95795,1.9583,1.9574,1.9575,222800000.0
2009-02-26 16:47:00,1.9575,1.9581,1.95745,1.958,260400000.0
2009-02-26 16:48:00,1.95795,1.96035,1.9577,1.96,212400000.0
2009-02-26 16:49:00,1.96,1.96,1.95845,1.95915,221000000.0
2009-02-26 16:50:00,1.95915,1.9592,1.95835,1.9584,225400000.0
2009-02-26 16:51:00,1.95845,1.95885,1.9579,1.9585,200400000.0
2009-02-26 16:52:00,1.9585,1.9597,1.95815,1.95935,242200000.0
2009-02-26 16:53:00,1.95935,1.95935,1.95745,1.95785,205000000.0
2009-02-26 16:54:00,1.9579,1.9588,1.95775,1.95775,241800000.0
2009-02-26 16:55:00,1.95775,1.95985,1.95775,1.95885,216800000.0
2009-02-26 16:56:00,1.95895,1.9602,1.9584,1.9598,332400000.0
2009-02-26 16:57:00,1.95975,1.96025,1.9591,1.95965,187800000.0
2009-02-26 16:58:00,1.95975,1.96045,1.95875,1.9596,263200000.0
2009-02-26 16:59:00,1.96005,1.96005,1.9579,1.9579,204000000.0
2009-02-26 17:00:00,1.9577,1.9597,1.9573,1.95775,251980000.0
2009-02-26 17:01:00,1.95775,1.95875,1.95615,1.9568,249400000.0
2009-02-26 17:02:00,1.95695,1.95805,1.95645,1.9578,217000000.0
2009-02-26 17:03:00,1.95815,1.95905,1.9578,1.9583,181000000.0
2009-02-26 17:04:00,1.9586,1.9589,1.95795,1.9583,183700000.0
2009-02-26 17:05:00,1.95815,1.9584,1.9566,1.9566,216600000.0
2009-02-26 17:06:00,1.95655,1.9577,1.95545,1.9569,130900000.0
2009-02-26 17:07:00,1.9566,1.9588,1.9562,1.9568,248400000.0
2009-02-26 17:08:00,1.9568,1.95745,1.956,1.9571,217400000.0
2009-02-26 17:09:00,1.95705,1.95765,1.95635,1.9566,169600000.0
2009-02-26 17:10:00,1.95675,1.9587,1.95665,1.9583,227800000.0
2009-02-26 17:11:00,1.9584,1.9594,1.958,1.95925,313000000.0
2009-02-26 17:12:00,1.95925,1.96085,1.95825,1.95885,257600000.0
2009-02-26 17:13:00,1.95885,1.959,1.95705,1.95725,221000000.0
2009-02-26 17:14:00,1.95725,1.95775,1.95665,1.95705,298200000.0
2009-02-26 17:15:00,1.9572,1.95805,1.95695,1.9573,225000000.0
2009-02-26 17:16:00,1.95735,1.958,1.9569,1.95725,198200000.0
2009-02-26 17:17:00,1.95725,1.9576,1.95635,1.95725,218000000.0
2009-02-26 17:18:00,1.95735,1.9574,1.9562,1.95675,229300000.0
2009-02-26 17:19:00,1.9569,1.9573,1.9561,1.95665,198200000.0
2009-02-26 17:20:00,1.9569,1.95775,1.95675,1.95735,260600000.0
2009-02-26 17:21:00,1.9573,1.9582,1.9566,1.9575,291800000.0
2009-02-26 17:22:00,1.9575,1.95795,1.9571,1.95775,212800000.0
2009-02-26 17:23:00,1.9578,1.9581,1.9572,1.9574,246000000.0
2009-02-26 17:24:00,1.95755,1.9584,1.957,1.95795,193000000.0
2009-02-26 17:25:00,1.95775,1.95825,1.95725,1.9575,206400000.0
2009-02-26 17:26:00,1.9575,1.958,1.9573,1.95785,163600000.0
2009-02-26 17:27:00,1.95785,1.95805,1.9568,1.9573,209800000.0
2009-02-26 17:28:00,1.9575,1.9576,1.9569,1.9572,207600000.0
2009-02-26 17:29:00,1.9572,1.95725,1.9558,1.9567,156400000.0
2009-02-26 17:30:00,1.95655,1.9574,1.95645,1.9574,224000000.0
2009-02-26 17:31:00,1.95735,1.95805,1.9568,1.95765,249000000.0
2009-02-26 17:32:00,1.95765,1.9581,1.95745,1.9581,179000000.0
2009-02-26 17:33:00,1.9582,1.9582,1.9564,1.9566,219300000.0
2009-02-26 17:34:00,1.9566,1.9566,1.95515,1.95515,173900000.0
2009-02-26 17:35:00,1.955,1.9564,1.954,1.9546,185200000.0
2009-02-26 17:36:00,1.95455,1.955,1.9534,1.95385,217760000.0
2009-02-26 17:37:00,1.95385,1.955,1.9534,1.95365,165600000.0
2009-02-26 17:38:00,1.9536,1.954,1.953,1.95385,232600000.0
2009-02-26 17:39:00,1.9538,1.9545,1.95335,1.95385,235400000.0
2009-02-26 17:40:00,1.9538,1.954,1.95345,1.95375,159600000.0
2009-02-26 17:41:00,1.9538,1.95395,1.9506,1.9506,212600000.0
2009-02-26 17:42:00,1.95075,1.95115,1.94915,1.95045,213600000.0
2009-02-26 17:43:00,1.95025,1.95125,1.94995,1.9511,198200000.0
2009-02-26 17:44:00,1.95115,1.95295,1.95105,1.95215,211200000.0
2009-02-26 17:45:00,1.95205,1.9531,1.95125,1.95125,189600000.0
2009-02-26 17:46:00,1.95135,1.9515,1.9505,1.9505,174200000.0
2009-02-26 17:47:00,1.95045,1.95195,1.9503,1.9515,223200000.0
2009-02-26 17:48:00,1.95145,1.95175,1.95005,1.9505,178200000.0
2009-02-26 17:49:00,1.95065,1.95085,1.9498,1.95025,171800000.0
2009-02-26 17:50:00,1.9501,1.95055,1.95,1.9505,172800000.0
2009-02-26 17:51:00,1.9504,1.9505,1.94935,1.95005,208400000.0
2009-02-26 17:52:00,1.95005,1.9512,1.9493,1.95115,217400000.0
2009-02-26 17:53:00,1.9513,1.95265,1.9512,1.95215,207400000.0
2009-02-26 17:54:00,1.9522,1.953,1.9518,1.9525,226200000.0
2009-02-26 17:55:00,1.9524,1.95285,1.95175,1.95175,148800000.0
2009-02-26 17:56:00,1.9518,1.952,1.9513,1.952,185200000.0
2009-02-26 17:57:00,1.9518,1.9523,1.951,1.95155,168400000.0
2009-02-26 17:58:00,1.95165,1.95175,1.94975,1.94975,181000000.0
2009-02-26 17:59:00,1.9499,1.953,1.94955,1.95265,243300000.0
2009-02-26 18:00:00,1.9528,1.9544,1.9525,1.95375,237800000.0
2009-02-26 18:01:00,1.9536,1.9547,1.95335,1.9537,245200000.0
2009-02-26 18:02:00,1.9537,1.95515,1.95325,1.9547,258000000.0
2009-02-26 18:03:00,1.9547,1.95565,1.95465,1.95565,218800000.0
2009-02-26 18:04:00,1.95575,1.9558,1.95465,1.9547,227400000.0
2009-02-26 18:05:00,1.95475,1.9548,1.954,1.95405,294000000.0
2009-02-26 18:06:00,1.95405,1.9544,1.9529,1.9536,225000000.0
2009-02-26 18:07:00,1.9534,1.9534,1.9505,1.9511,283500000.0
2009-02-26 18:08:00,1.9512,1.95165,1.9503,1.9503,268200000.0
2009-02-26 18:09:00,1.95055,1.9509,1.9488,1.9496,250200000.0
2009-02-26 18:10:00,1.9498,1.9508,1.94925,1.9508,190000000.0
2009-02-26 18:11:00,1.95085,1.95185,1.95035,1.95125,269200000.0
2009-02-26 18:12:00,1.9513,1.9528,1.95115,1.9526,187800000.0
2009-02-26 18:13:00,1.9528,1.9528,1.9518,1.95225,277400000.0
2009-02-26 18:14:00,1.95245,1.9532,1.9523,1.95285,234600000.0
2009-02-26 18:15:00,1.95295,1.95335,1.9523,1.9532,227200000.0
2009-02-26 18:16:00,1.9532,1.95355,1.9528,1.9531,189000000.0
2009-02-26 18:17:00,1.95305,1.954,1.95265,1.9537,186600000.0
2009-02-26 18:18:00,1.9538,1.9538,1.95325,1.95335,118800000.0
2009-02-26 18:19:00,1.9534,1.95375,1.95245,1.95265,227200000.0
2009-02-26 18:20:00,1.95225,1.95295,1.95175,1.95265,235800000.0
2009-02-26 18:21:00,1.9526,1.95265,1.94985,1.95025,195400000.0
2009-02-26 18:22:00,1.9501,1.95125,1.9499,1.9507,254800000.0
2009-02-26 18:23:00,1.9501,1.95165,1.95005,1.95125,252000000.0
2009-02-26 18:24:00,1.9513,1.95215,1.9512,1.95165,198600000.0
2009-02-26 18:25:00,1.95175,1.95235,1.9512,1.9516,200400000.0
2009-02-26 18:26:00,1.9517,1.9524,1.9511,1.9511,175800000.0
2009-02-26 18:27:00,1.95115,1.9521,1.951,1.95205,267800000.0
2009-02-26 18:28:00,1.9521,1.9534,1.95135,1.9529,226600000.0
2009-02-26 18:29:00,1.9528,1.95325,1.95185,1.95295,247600000.0
2009-02-26 18:30:00,1.95285,1.9538,1.9525,1.95285,281400000.0
2009-02-26 18:31:00,1.95275,1.95345,1.9526,1.9533,218800000.0
2009-02-26 18:32:00,1.9533,1.95475,1.95315,1.95475,221000000.0
2009-02-26 18:33:00,1.95475,1.955,1.954,1.9541,144000000.0
2009-02-26 18:34:00,1.95405,1.9544,1.95365,1.95385,174800000.0
2009-02-26 18:35:00,1.95365,1.95525,1.95315,1.95465,223400000.0
2009-02-26 18:36:00,1.95465,1.9551,1.95365,1.9542,105400000.0
2009-02-26 18:37:00,1.9542,1.95465,1.9538,1.95465,112800000.0
2009-02-26 18:38:00,1.9549,1.95495,1.9544,1.95445,99800000.0
2009-02-26 18:39:00,1.95445,1.95475,1.95395,1.9546,280800000.0
2009-02-26 18:40:00,1.9548,1.95505,1.95405,1.9548,256200000.0
2009-02-26 18:41:00,1.95495,1.95525,1.95395,1.9544,213760000.0
2009-02-26 18:42:00,1.9544,1.9549,1.9543,1.9545,252600000.0
2009-02-26 18:43:00,1.9547,1.95485,1.9537,1.9542,191200000.0
2009-02-26 18:44:00,1.9542,1.95505,1.9538,1.9548,255800000.0
2009-02-26 18:45:00,1.95485,1.95495,1.9538,1.95415,193380000.0
2009-02-26 18:46:00,1.95415,1.95445,1.95355,1.95395,170600000.0
2009-02-26 18:47:00,1.95405,1.9543,1.95375,1.9541,116400000.0
2009-02-26 18:48:00,1.9541,1.95465,1.9539,1.9545,116000000.0
2009-02-26 18:49:00,1.9545,1.9547,1.95445,1.95445,112200000.0
2009-02-26 18:50:00,1.9546,1.9553,1.95455,1.9549,135600000.0
2009-02-26 18:51:00,1.9551,1.9553,1.9549,1.9552,116800000.0
2009-02-26 18:52:00,1.95535,1.95535,1.95435,1.9545,75000000.0
2009-02-26 18:53:00,1.9545,1.9545,1.9527,1.953,132681016.0
2009-02-26 18:54:00,1.953,1.9533,1.95235,1.9529,136000000.0
2009-02-26 18:55:00,1.95305,1.9545,1.95305,1.95415,148800000.0
2009-02-26 18:56:00,1.95415,1.95445,1.95385,1.95405,166200000.0
2009-02-26 18:57:00,1.95405,1.95405,1.9537,1.9537,28800000.0
2009-02-26 18:58:00,1.9536,1.9536,1.95255,1.9529,192200000.0
2009-02-26 18:59:00,1.9529,1.95325,1.9525,1.953,181800000.0
2009-02-26 19:00:00,1.95295,1.95315,1.9519,1.952,113000000.0
2009-02-26 19:01:00,1.95215,1.9527,1.95175,1.9526,81600000.0
2009-02-26 19:02:00,1.95255,1.9534,1.9525,1.95305,96000000.0
2009-02-26 19:03:00,1.9532,1.9539,1.95265,1.9539,106400000.0
2009-02-26 19:04:00,1.95385,1.95385,1.95295,1.9535,92200000.0
2009-02-26 19:05:00,1.9534,1.95405,1.95295,1.95405,102400000.0
2009-02-26 19:06:00,1.9542,1.9544,1.95395,1.95435,55200000.0
2009-02-26 19:07:00,1.9544,1.95465,1.95355,1.9536,129600000.0
2009-02-26 19:08:00,1.95365,1.95365,1.9528,1.95285,94400000.0
2009-02-26 19:09:00,1.9527,1.9527,1.95165,1.95215,93800000.0
2009-02-26 19:10:00,1.95215,1.95215,1.95145,1.95175,86400000.0
2009-02-26 19:11:00,1.95185,1.95245,1.95145,1.95175,117600000.0
2009-02-26 19:12:00,1.95175,1.95185,1.95115,1.95115,85600000.0
2009-02-26 19:13:00,1.95115,1.95195,1.9511,1.9514,79200000.0
2009-02-26 19:14:00,1.9516,1.9519,1.9513,1.95155,105600000.0
2009-02-26 19:15:00,1.9515,1.9519,1.9513,1.9518,62400000.0
2009-02-26 19:16:00,1.95175,1.95205,1.9512,1.95145,92000000.0
2009-02-26 19:17:00,1.95135,1.95135,1.9505,1.95075,137600000.0
2009-02-26 19:18:00,1.95105,1.9514,1.9505,1.9505,110400000.0
2009-02-26 19:19:00,1.9507,1.9513,1.9507,1.95105,102400000.0
2009-02-26 19:20:00,1.95105,1.9531,1.95075,1.95205,145200000.0
2009-02-26 19:21:00,1.952,1.9521,1.9512,1.95125,72200000.0
2009-02-26 19:22:00,1.9514,1.95145,1.9506,1.951,79400000.0
2009-02-26 19:23:00,1.9509,1.9523,1.95045,1.9521,135200000.0
2009-02-26 19:24:00,1.95205,1.9529,1.95205,1.95285,113600000.0
2009-02-26 19:25:00,1.953,1.9535,1.9527,1.9534,89200000.0
2009-02-26 19:26:00,1.9532,1.95375,1.95305,1.95335,80200000.0
2009-02-26 19:27:00,1.95335,1.95525,1.95305,1.95475,199600000.0
2009-02-26 19:28:00,1.9547,1.95495,1.95395,1.9545,137000000.0
2009-02-26 19:29:00,1.95455,1.95455,1.95315,1.9537,142000000.0
2009-02-26 19:30:00,1.9536,1.95375,1.9527,1.95325,114800000.0
2009-02-26 19:31:00,1.95325,1.95385,1.953,1.9532,63400000.0
2009-02-26 19:32:00,1.9533,1.95395,1.9525,1.95395,82400000.0
2009-02-26 19:33:00,1.9538,1.95425,1.9535,1.95425,60600000.0
2009-02-26 19:34:00,1.9544,1.9547,1.95305,1.9532,111400000.0
2009-02-26 19:35:00,1.9533,1.95375,1.953,1.95375,62600000.0
2009-02-26 19:36:00,1.95365,1.95365,1.9533,1.95355,69000000.0
2009-02-26 19:37:00,1.95365,1.9543,1.9536,1.95405,58000000.0
2009-02-26 19:38:00,1.954,1.9543,1.95355,1.95355,30800000.0
2009-02-26 19:39:00,1.95355,1.95355,1.95175,1.9521,72200000.0
2009-02-26 19:40:00,1.95235,1.9531,1.9522,1.9523,31600000.0
2009-02-26 19:41:00,1.95225,1.95235,1.9514,1.95165,72000000.0
2009-02-26 19:42:00,1.9518,1.9523,1.9518,1.9522,47200000.0
2009-02-26 19:43:00,1.95215,1.95235,1.9512,1.9512,74800000.0
2009-02-26 19:44:00,1.9515,1.9515,1.95,1.95145,138000000.0
2009-02-26 19:45:00,1.9517,1.95305,1.9517,1.95225,137200000.0
2009-02-26 19:46:00,1.9521,1.9529,1.9521,1.95265,107200000.0
2009-02-26 19:47:00,1.95265,1.95265,1.9526,1.95265,9600000.0
2009-02-26 19:48:00,1.95265,1.95325,1.9524,1.95295,90400000.0
2009-02-26 19:49:00,1.95295,1.95295,1.9505,1.9509,129800000.0
2009-02-26 19:50:00,1.95105,1.9511,1.95,1.95105,90400000.0
2009-02-26 19:51:00,1.9512,1.95205,1.9508,1.9518,52600000.0
2009-02-26 19:52:00,1.952,1.95325,1.95195,1.95285,42800000.0
2009-02-26 19:53:00,1.9525,1.9534,1.95215,1.9531,130000000.0
2009-02-26 19:54:00,1.95325,1.9545,1.9531,1.9542,91200000.0
2009-02-26 19:55:00,1.9541,1.9542,1.9534,1.9534,79400000.0
2009-02-26 19:56:00,1.95335,1.9542,1.95315,1.95365,111400000.0
2009-02-26 19:57:00,1.954,1.95415,1.95325,1.9538,103600000.0
2009-02-26 19:58:00,1.9538,1.9542,1.95365,1.95395,116200000.0
2009-02-26 19:59:00,1.95405,1.95435,1.9539,1.95435,35200000.0
2009-02-26 20:00:00,1.9545,1.9547,1.95375,1.9544,90400000.0
2009-02-26 20:01:00,1.95445,1.95495,1.95435,1.9547,73600000.0
2009-02-26 20:02:00,1.95485,1.9556,1.95485,1.9554,66400000.0
2009-02-26 20:03:00,1.9556,1.9557,1.95435,1.9548,106200000.0
2009-02-26 20:04:00,1.9547,1.95495,1.9547,1.9549,32000000.0
2009-02-26 20:05:00,1.95495,1.9551,1.9549,1.9549,21600000.0
2009-02-26 20:06:00,1.9548,1.956,1.9545,1.95535,140000000.0
2009-02-26 20:07:00,1.95515,1.9568,1.95515,1.9563,125400000.0
2009-02-26 20:08:00,1.9562,1.9562,1.95475,1.95565,185200000.0
2009-02-26 20:09:00,1.95545,1.95575,1.9549,1.9551,182800000.0
2009-02-26 20:10:00,1.9551,1.95555,1.95485,1.95525,168800000.0
2009-02-26 20:11:00,1.95535,1.9559,1.95535,1.9557,130400000.0
2009-02-26 20:12:00,1.95575,1.95735,1.9556,1.95725,141400000.0
2009-02-26 20:13:00,1.95725,1.9576,1.95675,1.9572,181600000.0
2009-02-26 20:14:00,1.95715,1.9574,1.95625,1.95625,104400000.0
2009-02-26 20:15:00,1.9564,1.9564,1.9558,1.9562,107200000.0
2009-02-26 20:16:00,1.9561,1.95645,1.9555,1.9562,122200000.0
2009-02-26 20:17:00,1.9563,1.9564,1.9554,1.9556,108800000.0
2009-02-26 20:18:00,1.9556,1.9558,1.95515,1.95515,60000000.0
2009-02-26 20:19:00,1.95535,1.95685,1.95525,1.95685,126000000.0
2009-02-26 20:20:00,1.9568,1.95725,1.95665,1.9572,99200000.0
2009-02-26 20:21:00,1.95685,1.95705,1.95615,1.9566,96600000.0
2009-02-26 20:22:00,1.95665,1.9568,1.95555,1.9556,155000000.0
2009-02-26 20:23:00,1.95555,1.95605,1.9552,1.9556,138000000.0
2009-02-26 20:24:00,1.9556,1.95595,1.95505,1.95575,145400000.0
2009-02-26 20:25:00,1.956,1.95685,1.95555,1.95685,87800000.0
2009-02-26 20:26:00,1.957,1.957,1.95585,1.95605,70800000.0
2009-02-26 20:27:00,1.95595,1.95685,1.9557,1.9566,142600000.0
2009-02-26 20:28:00,1.9566,1.95675,1.95555,1.9556,134800000.0
2009-02-26 20:29:00,1.95565,1.9558,1.95535,1.95535,52800000.0
2009-02-26 20:30:00,1.9553,1.95585,1.95525,1.95575,107600000.0
2009-02-26 20:31:00,1.9558,1.9558,1.955,1.95555,90800000.0
2009-02-26 20:32:00,1.95565,1.95625,1.95525,1.95625,61000000.0
2009-02-26 20:33:00,1.9563,1.95655,1.95615,1.9563,74400000.0
2009-02-26 20:34:00,1.95625,1.9565,1.95625,1.95625,44000000.0
2009-02-26 20:35:00,1.95625,1.95625,1.95485,1.95485,111400000.0
2009-02-26 20:36:00,1.9549,1.95505,1.9528,1.9537,140400000.0
2009-02-26 20:37:00,1.9537,1.95435,1.95355,1.95435,71400000.0
2009-02-26 20:38:00,1.9545,1.95485,1.95415,1.95425,137400000.0
2009-02-26 20:39:00,1.9543,1.9549,1.9541,1.95415,171400000.0
2009-02-26 20:40:00,1.9542,1.95505,1.95395,1.9541,124200000.0
2009-02-26 20:41:00,1.9541,1.9543,1.95335,1.9537,164400000.0
2009-02-26 20:42:00,1.9537,1.9539,1.95315,1.9532,106600000.0
2009-02-26 20:43:00,1.9532,1.9534,1.9527,1.9529,100800000.0
2009-02-26 20:44:00,1.9529,1.95415,1.95275,1.95375,128600000.0
2009-02-26 20:45:00,1.95375,1.954,1.9528,1.95335,140600000.0
2009-02-26 20:46:00,1.9535,1.9537,1.95305,1.9531,182200000.0
2009-02-26 20:47:00,1.95305,1.95375,1.95305,1.95345,119600000.0
2009-02-26 20:48:00,1.9536,1.95395,1.95305,1.9532,126600000.0
2009-02-26 20:49:00,1.95325,1.95345,1.953,1.95345,74000000.0
2009-02-26 20:50:00,1.95345,1.95345,1.9529,1.9532,67400000.0
2009-02-26 20:51:00,1.9532,1.95325,1.953,1.953,68000000.0
2009-02-26 20:52:00,1.95295,1.9533,1.95275,1.95275,145800000.0
2009-02-26 20:53:00,1.95285,1.9529,1.9525,1.9527,44600000.0
2009-02-26 20:54:00,1.9528,1.95375,1.9527,1.9535,68000000.0
2009-02-26 20:55:00,1.9534,1.9537,1.95315,1.9537,128000000.0
2009-02-26 20:56:00,1.9537,1.9543,1.9533,1.95365,139800000.0
2009-02-26 20:57:00,1.95355,1.95485,1.9531,1.95445,166000000.0
2009-02-26 20:58:00,1.95465,1.95515,1.95425,1.9549,98400000.0
2009-02-26 20:59:00,1.9548,1.95525,1.9547,1.95485,79600000.0
2009-02-26 21:00:00,1.9547,1.9556,1.9547,1.9552,117600000.0
2009-02-26 21:01:00,1.9552,1.956,1.9552,1.9557,144800000.0
2009-02-26 21:02:00,1.9557,1.9569,1.9554,1.95675,123600000.0
2009-02-26 21:03:00,1.9567,1.9569,1.956,1.95625,137600000.0
2009-02-26 21:04:00,1.9565,1.9572,1.9565,1.9565,91400000.0
2009-02-26 21:05:00,1.95655,1.95705,1.95645,1.9569,90000000.0
2009-02-26 21:06:00,1.95705,1.95725,1.95585,1.95665,158400000.0
2009-02-26 21:07:00,1.95665,1.95785,1.95625,1.9575,131200000.0
2009-02-26 21:08:00,1.95755,1.95755,1.9569,1.957,36800000.0
2009-02-26 21:09:00,1.957,1.95735,1.95695,1.95725,89000000.0
2009-02-26 21:10:00,1.9574,1.9574,1.95695,1.957,111800000.0
2009-02-26 21:11:00,1.957,1.95755,1.95695,1.957,111400000.0
2009-02-26 21:12:00,1.957,1.95705,1.95695,1.957,101200000.0
2009-02-26 21:13:00,1.95705,1.95705,1.957,1.957,21800000.0
2009-02-26 21:14:00,1.957,1.95775,1.957,1.9576,110200000.0
2009-02-26 21:15:00,1.9575,1.9576,1.9572,1.95755,137600000.0
2009-02-26 21:16:00,1.9576,1.9578,1.95745,1.95765,63200000.0
2009-02-26 21:17:00,1.95755,1.95765,1.9573,1.95755,107200000.0
2009-02-26 21:18:00,1.95745,1.95755,1.9571,1.95755,46800000.0
2009-02-26 21:19:00,1.95765,1.95765,1.95705,1.9571,82400000.0
2009-02-26 21:20:00,1.95715,1.9572,1.9557,1.95635,167000000.0
2009-02-26 21:21:00,1.9563,1.95745,1.9562,1.95625,148800000.0
2009-02-26 21:22:00,1.95615,1.9564,1.95605,1.95605,152200000.0
2009-02-26 21:23:00,1.9561,1.95635,1.95505,1.95545,160400000.0
2009-02-26 21:24:00,1.95555,1.95575,1.9553,1.9554,68000000.0
2009-02-26 21:25:00,1.9554,1.9555,1.95505,1.9552,187200000.0
2009-02-26 21:26:00,1.9551,1.95545,1.95485,1.95515,106400000.0
2009-02-26 21:27:00,1.9552,1.9553,1.9543,1.9543,91400000.0
2009-02-26 21:28:00,1.9544,1.95525,1.9543,1.95525,76000000.0
2009-02-26 21:29:00,1.95535,1.9561,1.9553,1.9556,126000000.0
2009-02-26 21:30:00,1.9556,1.9572,1.9555,1.9557,193600000.0
2009-02-26 21:31:00,1.9556,1.9568,1.9555,1.95675,134000000.0
2009-02-26 21:32:00,1.9568,1.9568,1.95405,1.95415,181600000.0
2009-02-26 21:33:00,1.95435,1.9546,1.95345,1.95415,140800000.0
2009-02-26 21:34:00,1.9541,1.9555,1.95375,1.9546,202000000.0
2009-02-26 21:35:00,1.9545,1.95525,1.95365,1.95415,238800000.0
2009-02-26 21:36:00,1.95415,1.95475,1.9536,1.9542,192400000.0
2009-02-26 21:37:00,1.9545,1.95505,1.954,1.9545,126800000.0
2009-02-26 21:38:00,1.95375,1.95485,1.9532,1.95475,159400000.0
2009-02-26 21:39:00,1.95485,1.956,1.9543,1.9552,169000000.0
2009-02-26 21:40:00,1.95515,1.95565,1.9547,1.95555,152000000.0
2009-02-26 21:41:00,1.95535,1.9555,1.9548,1.955,113600000.0
2009-02-26 21:42:00,1.9551,1.95515,1.9541,1.9548,106800000.0
2009-02-26 21:43:00,1.95465,1.95525,1.95435,1.9544,113600000.0
2009-02-26 21:44:00,1.9543,1.9545,1.954,1.9543,121600000.0
2009-02-26 21:45:00,1.9545,1.9553,1.9545,1.95455,109400000.0
2009-02-26 21:46:00,1.95445,1.95535,1.95445,1.95535,54600000.0
2009-02-26 21:47:00,1.95515,1.95555,1.9549,1.9552,83600000.0
2009-02-26 21:48:00,1.95535,1.9557,1.95435,1.9551,140800000.0
2009-02-26 21:49:00,1.9551,1.95565,1.95495,1.9554,133600000.0
2009-02-26 21:50:00,1.9556,1.9569,1.9554,1.9555,149200000.0
2009-02-26 21:51:00,1.9555,1.9571,1.95545,1.9569,143000000.0
2009-02-26 21:52:00,1.9569,1.95765,1.9567,1.9576,165600000.0
2009-02-26 21:53:00,1.9575,1.9577,1.9568,1.9574,114600000.0
2009-02-26 21:54:00,1.9574,1.95865,1.9569,1.95865,261800000.0
2009-02-26 21:55:00,1.95865,1.95935,1.95815,1.9589,181800000.0
2009-02-26 21:56:00,1.95895,1.9594,1.9577,1.9589,165800000.0
2009-02-26 21:57:00,1.95885,1.9593,1.9582,1.9593,178000000.0
2009-02-26 21:58:00,1.95925,1.9593,1.958,1.9582,149600000.0
2009-02-26 21:59:00,1.95785,1.95825,1.95785,1.95795,72800000.0
2009-02-26 22:00:00,1.95785,1.95805,1.95765,1.958,80800000.0
2009-02-26 22:01:00,1.9578,1.95815,1.95745,1.9578,238600000.0
2009-02-26 22:02:00,1.95795,1.95825,1.9569,1.9571,163800000.0
2009-02-26 22:03:00,1.9571,1.95815,1.95695,1.95765,72200000.0
2009-02-26 22:04:00,1.95765,1.9582,1.9573,1.9582,52800000.0
2009-02-26 22:05:00,1.9582,1.9583,1.9575,1.9576,150400000.0
2009-02-26 22:06:00,1.95755,1.9592,1.95745,1.95885,87200000.0
2009-02-26 22:07:00,1.9589,1.95895,1.95595,1.95645,210600000.0
2009-02-26 22:08:00,1.95645,1.95685,1.9562,1.9563,102400000.0
2009-02-26 22:09:00,1.9561,1.9566,1.9561,1.9562,47200000.0
2009-02-26 22:10:00,1.9565,1.95885,1.9565,1.9578,148800000.0
2009-02-26 22:11:00,1.95795,1.9607,1.9573,1.96005,126400000.0
2009-02-26 22:12:00,1.95995,1.9605,1.95885,1.959,125800000.0
2009-02-26 22:13:00,1.95905,1.95995,1.95825,1.95975,124000000.0
2009-02-26 22:14:00,1.95975,1.95975,1.9588,1.9593,156200000.0
2009-02-26 22:15:00,1.9593,1.96105,1.9593,1.9602,193600000.0
2009-02-26 22:16:00,1.96035,1.9605,1.95955,1.96005,119200000.0
2009-02-26 22:17:00,1.96,1.96085,1.9598,1.95995,151000000.0
2009-02-26 22:18:00,1.95995,1.95995,1.95905,1.9591,185000000.0
2009-02-26 22:19:00,1.959,1.9594,1.95855,1.95925,196400000.0
2009-02-26 22:20:00,1.95945,1.95965,1.9588,1.95885,124000000.0
2009-02-26 22:21:00,1.9591,1.95945,1.9587,1.95925,149600000.0
2009-02-26 22:22:00,1.95945,1.96,1.9592,1.9593,128800000.0
2009-02-26 22:23:00,1.9594,1.9599,1.95875,1.95895,71200000.0
2009-02-26 22:24:00,1.9591,1.95925,1.95885,1.9589,114400000.0
2009-02-26 22:25:00,1.9589,1.9589,1.9585,1.9585,61600000.0
2009-02-26 22:26:00,1.95825,1.95885,1.95825,1.95865,105600000.0
2009-02-26 22:27:00,1.95885,1.9593,1.95875,1.95885,127200000.0
2009-02-26 22:28:00,1.9589,1.9594,1.95835,1.95905,129600000.0
2009-02-26 22:29:00,1.95915,1.9602,1.95905,1.96005,140000000.0
2009-02-26 22:30:00,1.9602,1.9609,1.9599,1.9609,149600000.0
2009-02-26 22:31:00,1.96085,1.96215,1.9605,1.9616,119200000.0
2009-02-26 22:32:00,1.9617,1.9621,1.96125,1.9614,159400000.0
2009-02-26 22:33:00,1.9613,1.96155,1.9612,1.9615,160400000.0
2009-02-26 22:34:00,1.9614,1.9619,1.9611,1.9611,114000000.0
2009-02-26 22:35:00,1.9611,1.9611,1.9594,1.9602,152000000.0
2009-02-26 22:36:00,1.9602,1.9602,1.95915,1.95915,108200000.0
2009-02-26 22:37:00,1.95925,1.9598,1.95925,1.95955,111200000.0
2009-02-26 22:38:00,1.95965,1.9602,1.95955,1.96,134800000.0
2009-02-26 22:39:00,1.95985,1.96095,1.95985,1.96,103200000.0
2009-02-26 22:40:00,1.96005,1.9604,1.96005,1.96025,74400000.0
2009-02-26 22:41:00,1.96025,1.96045,1.95975,1.95985,146400000.0
2009-02-26 22:42:00,1.95985,1.96045,1.9598,1.96025,108000000.0
2009-02-26 22:43:00,1.96005,1.9606,1.95985,1.9604,136800000.0
2009-02-26 22:44:00,1.9604,1.96045,1.95895,1.9597,184800000.0
2009-02-26 22:45:00,1.9597,1.9602,1.95955,1.95965,124800000.0
2009-02-26 22:46:00,1.95975,1.9607,1.95975,1.9599,115200000.0
2009-02-26 22:47:00,1.96015,1.96055,1.96005,1.96045,51200000.0
2009-02-26 22:48:00,1.96065,1.96065,1.9602,1.9605,96800000.0
2009-02-26 22:49:00,1.96065,1.96085,1.96005,1.9604,114400000.0
2009-02-26 22:50:00,1.9603,1.96055,1.96025,1.9604,74400000.0
2009-02-26 22:51:00,1.96035,1.9604,1.96,1.96025,46600000.0
2009-02-26 22:52:00,1.9602,1.96085,1.9585,1.9594,140800000.0
2009-02-26 22:53:00,1.95935,1.9606,1.95895,1.95975,127200000.0
2009-02-26 22:54:00,1.9599,1.9609,1.95955,1.96015,144000000.0
2009-02-26 22:55:00,1.96015,1.96015,1.95975,1.9598,72000000.0
2009-02-26 22:56:00,1.9598,1.9607,1.9598,1.96065,90400000.0
2009-02-26 22:57:00,1.9606,1.96145,1.96055,1.9612,141600000.0
2009-02-26 22:58:00,1.96115,1.9626,1.96115,1.9619,99400000.0
2009-02-26 22:59:00,1.9619,1.9619,1.96125,1.96125,165600000.0
2009-02-26 23:00:00,1.9613,1.9613,1.9609,1.9612,73000000.0
2009-02-26 23:01:00,1.96125,1.96125,1.9609,1.9611,87200000.0
2009-02-26 23:02:00,1.9611,1.9614,1.96075,1.9609,77400000.0
2009-02-26 23:03:00,1.9609,1.96205,1.9609,1.9612,96800000.0
2009-02-26 23:04:00,1.9612,1.9622,1.9612,1.96185,108800000.0
2009-02-26 23:05:00,1.9619,1.9619,1.96145,1.96155,68000000.0
2009-02-26 23:06:00,1.9616,1.9617,1.9613,1.96165,41000000.0
2009-02-26 23:07:00,1.9617,1.9617,1.96165,1.96165,52800000.0
2009-02-26 23:08:00,1.96165,1.96165,1.96125,1.9613,96000000.0
2009-02-26 23:09:00,1.9613,1.96145,1.9613,1.96135,37600000.0
2009-02-26 23:10:00,1.9613,1.96165,1.9613,1.96155,36000000.0
2009-02-26 23:11:00,1.96145,1.96215,1.96145,1.962,88800000.0
2009-02-26 23:12:00,1.962,1.96215,1.9616,1.96175,91200000.0
2009-02-26 23:13:00,1.9617,1.9618,1.9617,1.9617,7200000.0
2009-02-26 23:14:00,1.96155,1.9618,1.9614,1.9614,56800000.0
2009-02-26 23:15:00,1.9614,1.96175,1.961,1.96135,53600000.0
2009-02-26 23:16:00,1.9615,1.96165,1.9615,1.96165,21600000.0
2009-02-26 23:17:00,1.96165,1.96305,1.96165,1.96305,94000000.0
2009-02-26 23:18:00,1.96315,1.9636,1.96175,1.963,190600000.0
2009-02-26 23:19:00,1.96245,1.96395,1.96245,1.9635,62000000.0
2009-02-26 23:20:00,1.96355,1.96385,1.96285,1.96295,55200000.0
2009-02-26 23:21:00,1.96295,1.96315,1.9617,1.96295,172200000.0
2009-02-26 23:22:00,1.96295,1.9637,1.96235,1.9632,96000000.0
2009-02-26 23:23:00,1.96345,1.9637,1.963,1.96345,62800000.0
2009-02-26 23:24:00,1.96345,1.96365,1.96315,1.96365,27200000.0
2009-02-26 23:25:00,1.96375,1.9638,1.96295,1.9638,107800000.0
2009-02-26 23:26:00,1.96385,1.96455,1.9631,1.9631,80400000.0
2009-02-26 23:27:00,1.96325,1.96365,1.96315,1.9635,46600000.0
2009-02-26 23:28:00,1.9641,1.96445,1.9634,1.96395,57000000.0
2009-02-26 23:29:00,1.9637,1.9648,1.9637,1.9648,76600000.0
2009-02-26 23:30:00,1.9648,1.9655,1.9644,1.96535,100000000.0
2009-02-26 23:31:00,1.9652,1.9661,1.9648,1.96525,131200000.0
2009-02-26 23:32:00,1.96525,1.96545,1.96405,1.96465,106000000.0
2009-02-26 23:33:00,1.96475,1.96515,1.9647,1.96495,68000000.0
2009-02-26 23:34:00,1.965,1.96575,1.9649,1.96495,56200000.0
2009-02-26 23:35:00,1.965,1.9654,1.965,1.9651,44800000.0
2009-02-26 23:36:00,1.96495,1.9652,1.96435,1.9646,64400000.0
2009-02-26 23:37:00,1.9645,1.9645,1.9635,1.96375,73000000.0
2009-02-26 23:38:00,1.9639,1.96515,1.9639,1.96515,91000000.0
2009-02-26 23:39:00,1.965,1.965,1.9643,1.9644,55600000.0
2009-02-26 23:40:00,1.9644,1.9644,1.96405,1.96435,23400000.0
2009-02-26 23:41:00,1.96455,1.96475,1.9643,1.9645,40400000.0
2009-02-26 23:42:00,1.96445,1.9652,1.96415,1.96415,112400000.0
2009-02-26 23:43:00,1.96415,1.96485,1.96385,1.96385,114400000.0
2009-02-26 23:44:00,1.96405,1.96485,1.96405,1.9647,58400000.0
2009-02-26 23:45:00,1.9648,1.96565,1.9647,1.9652,85400000.0
2009-02-26 23:46:00,1.9652,1.96595,1.9652,1.9654,39400000.0
2009-02-26 23:47:00,1.96535,1.9655,1.96505,1.9655,17600000.0
2009-02-26 23:48:00,1.96565,1.96625,1.96505,1.96615,90000000.0
2009-02-26 23:49:00,1.9662,1.9665,1.96555,1.96585,72400000.0
2009-02-26 23:50:00,1.96585,1.9665,1.96585,1.9663,91200000.0
2009-02-26 23:51:00,1.96645,1.96665,1.96625,1.9665,58400000.0
2009-02-26 23:52:00,1.9665,1.96715,1.9665,1.96685,74400000.0
2009-02-26 23:53:00,1.9667,1.96685,1.9667,1.9667,28800000.0
2009-02-26 23:54:00,1.96685,1.9676,1.96685,1.9671,117600000.0
2009-02-26 23:55:00,1.9671,1.9671,1.96665,1.96665,68800000.0
2009-02-26 23:56:00,1.9668,1.96725,1.96665,1.96725,63200000.0
2009-02-26 23:57:00,1.96705,1.96705,1.96595,1.96595,115200000.0
2009-02-26 23:58:00,1.96615,1.96705,1.96605,1.96675,78400000.0
2009-02-26 23:59:00,1.9666,1.96755,1.9658,1.96725,113600000.0
2009-02-27 00:00:00,1.9671,1.9676,1.9657,1.9673,30800000.0
2009-02-27 00:01:00,1.9657,1.96835,1.9657,1.96795,18400000.0
2009-02-27 00:02:00,1.968,1.9686,1.9676,1.96765,26000000.0
2009-02-27 00:03:00,1.96775,1.96875,1.96655,1.96655,98400000.0
2009-02-27 00:04:00,1.9669,1.96755,1.9668,1.9675,63800000.0
2009-02-27 00:05:00,1.9672,1.9672,1.96675,1.967,17800000.0
2009-02-27 00:06:00,1.96705,1.96745,1.967,1.96735,31200000.0
2009-02-27 00:07:00,1.96695,1.96745,1.9668,1.96735,25000000.0
2009-02-27 00:08:00,1.96755,1.96755,1.96745,1.96745,13200000.0
2009-02-27 00:09:00,1.96745,1.96745,1.967,1.96715,22000000.0
2009-02-27 00:10:00,1.96715,1.96745,1.9666,1.9667,86400000.0
2009-02-27 00:11:00,1.9667,1.9668,1.96665,1.9668,14800000.0
2009-02-27 00:12:00,1.9668,1.96685,1.96635,1.96685,46800000.0
2009-02-27 00:13:00,1.96625,1.96665,1.9662,1.96635,28400000.0
2009-02-27 00:14:00,1.96635,1.96645,1.96545,1.96585,59600000.0
2009-02-27 00:15:00,1.96575,1.9661,1.9647,1.96515,80800000.0
2009-02-27 00:16:00,1.9652,1.9655,1.96505,1.9654,72000000.0
2009-02-27 00:17:00,1.9655,1.96635,1.96545,1.96635,23200000.0
2009-02-27 00:18:00,1.9665,1.9665,1.96545,1.9658,43600000.0
2009-02-27 00:19:00,1.96565,1.9665,1.9656,1.9665,46400000.0
2009-02-27 00:20:00,1.96665,1.96685,1.96665,1.9667,10800000.0
2009-02-27 00:21:00,1.96665,1.96685,1.96665,1.96685,4800000.0
2009-02-27 00:22:00,1.9669,1.9669,1.96665,1.96665,15200000.0
2009-02-27 00:23:00,1.9668,1.967,1.96655,1.96685,43600000.0
2009-02-27 00:24:00,1.96695,1.96725,1.96655,1.9672,63200000.0
2009-02-27 00:25:00,1.96715,1.96715,1.9654,1.96585,82000000.0
2009-02-27 00:26:00,1.96545,1.96685,1.9652,1.96675,113200000.0
2009-02-27 00:27:00,1.9669,1.96735,1.96675,1.96725,52400000.0
2009-02-27 00:28:00,1.96725,1.96765,1.9671,1.9674,54400000.0
2009-02-27 00:29:00,1.9674,1.96745,1.96725,1.96725,46000000.0
2009-02-27 00:30:00,1.96725,1.96775,1.96725,1.9677,55200000.0
2009-02-27 00:31:00,1.9676,1.9678,1.9674,1.96755,95800000.0
2009-02-27 00:32:00,1.9677,1.96775,1.96755,1.96775,24200000.0
2009-02-27 00:33:00,1.96795,1.9684,1.96795,1.96815,35200000.0
2009-02-27 00:34:00,1.96805,1.96805,1.96765,1.96765,14400000.0
2009-02-27 00:35:00,1.9675,1.9675,1.96735,1.96735,7600000.0
2009-02-27 00:36:00,1.96755,1.96755,1.96745,1.96755,13600000.0
2009-02-27 00:37:00,1.96745,1.96745,1.96715,1.9673,38000000.0
2009-02-27 00:38:00,1.9674,1.9682,1.9674,1.9679,40800000.0
2009-02-27 00:39:00,1.96775,1.96845,1.96765,1.96815,101800000.0
2009-02-27 00:40:00,1.968,1.96895,1.968,1.96895,69600000.0
2009-02-27 00:41:00,1.96905,1.9694,1.9687,1.9694,49800000.0
2009-02-27 00:42:00,1.9696,1.9696,1.9687,1.9692,27200000.0
2009-02-27 00:43:00,1.9692,1.9692,1.9665,1.968,60400000.0
2009-02-27 00:44:00,1.96815,1.9689,1.96815,1.9689,29600000.0
2009-02-27 00:45:00,1.96865,1.96865,1.96865,1.96865,6800000.0
2009-02-27 00:46:00,1.9686,1.9688,1.9685,1.9688,30000000.0
2009-02-27 00:47:00,1.9688,1.9693,1.9688,1.9692,48000000.0
2009-02-27 00:48:00,1.9692,1.96945,1.9692,1.96945,38000000.0
2009-02-27 00:49:00,1.96945,1.96945,1.9694,1.9694,32400000.0
2009-02-27 00:50:00,1.9694,1.96945,1.9692,1.9693,26800000.0
2009-02-27 00:51:00,1.96935,1.96945,1.96935,1.96935,21200000.0
2009-02-27 00:52:00,1.9692,1.9692,1.96825,1.969,15200000.0
2009-02-27 00:53:00,1.96915,1.97035,1.969,1.9694,33600000.0
2009-02-27 00:54:00,1.96955,1.96985,1.96795,1.96805,86800000.0
2009-02-27 00:55:00,1.96815,1.96905,1.96465,1.96805,166800000.0
2009-02-27 00:56:00,1.96805,1.96815,1.96555,1.9667,143600000.0
2009-02-27 00:57:00,1.9667,1.9677,1.9664,1.9677,69600000.0
2009-02-27 00:58:00,1.96755,1.96785,1.9665,1.9667,100200000.0
2009-02-27 00:59:00,1.96685,1.96725,1.9653,1.96575,89800000.0
2009-02-27 01:00:00,1.96575,1.9665,1.9641,1.96605,171200000.0
2009-02-27 01:01:00,1.966,1.9662,1.9659,1.966,22400000.0
2009-02-27 01:02:00,1.966,1.966,1.9647,1.9647,45600000.0
2009-02-27 01:03:00,1.9649,1.9652,1.9646,1.96475,34400000.0
2009-02-27 01:04:00,1.96495,1.9658,1.96495,1.96565,24000000.0
2009-02-27 01:05:00,1.9655,1.9657,1.9649,1.96555,105800000.0
2009-02-27 01:06:00,1.9655,1.9657,1.9653,1.96565,91600000.0
2009-02-27 01:07:00,1.96565,1.96565,1.9646,1.96475,80400000.0
2009-02-27 01:08:00,1.9649,1.9652,1.96435,1.96435,84800000.0
2009-02-27 01:09:00,1.9645,1.9652,1.9641,1.9651,208600000.0
2009-02-27 01:10:00,1.96505,1.9652,1.96495,1.96495,25200000.0
2009-02-27 01:11:00,1.9651,1.96525,1.9651,1.96515,9600000.0
2009-02-27 01:12:00,1.96525,1.96565,1.9647,1.9648,67200000.0
2009-02-27 01:13:00,1.9649,1.9655,1.9648,1.96525,50400000.0
2009-02-27 01:14:00,1.9645,1.9654,1.9642,1.96465,70400000.0
2009-02-27 01:15:00,1.96465,1.96485,1.96395,1.9643,37600000.0
2009-02-27 01:16:00,1.96445,1.9648,1.96445,1.9645,50000000.0
2009-02-27 01:17:00,1.96465,1.96465,1.9635,1.96415,86400000.0
2009-02-27 01:18:00,1.96415,1.965,1.96365,1.9646,68800000.0
2009-02-27 01:19:00,1.96465,1.96475,1.9644,1.9644,53600000.0
2009-02-27 01:20:00,1.96445,1.96585,1.96445,1.96495,49200000.0
2009-02-27 01:21:00,1.9649,1.9657,1.96485,1.9657,55800000.0
2009-02-27 01:22:00,1.9657,1.9666,1.96545,1.96575,96800000.0
2009-02-27 01:23:00,1.9659,1.96605,1.9648,1.9653,48400000.0
2009-02-27 01:24:00,1.96545,1.96545,1.96475,1.96475,52000000.0
2009-02-27 01:25:00,1.9648,1.9664,1.9647,1.96625,91800000.0
2009-02-27 01:26:00,1.9664,1.96725,1.9659,1.9672,148600000.0
2009-02-27 01:27:00,1.967,1.967,1.9656,1.966,200400000.0
2009-02-27 01:28:00,1.966,1.966,1.96435,1.96525,124800000.0
2009-02-27 01:29:00,1.96525,1.9657,1.9647,1.9657,83200000.0
2009-02-27 01:30:00,1.9659,1.96645,1.9659,1.96625,39000000.0
2009-02-27 01:31:00,1.96645,1.96655,1.96645,1.9665,14400000.0
2009-02-27 01:32:00,1.9664,1.9665,1.96625,1.9665,31200000.0
2009-02-27 01:33:00,1.9663,1.9666,1.9662,1.9665,73200000.0
2009-02-27 01:34:00,1.9666,1.9666,1.96635,1.96645,33600000.0
2009-02-27 01:35:00,1.9666,1.9666,1.96625,1.9663,14400000.0
2009-02-27 01:36:00,1.9661,1.9661,1.96485,1.9651,162800000.0
2009-02-27 01:37:00,1.9651,1.96525,1.96415,1.9645,127600000.0
2009-02-27 01:38:00,1.96415,1.9647,1.96385,1.96415,85600000.0
2009-02-27 01:39:00,1.9643,1.96515,1.9642,1.96505,136000000.0
2009-02-27 01:40:00,1.96525,1.96575,1.96495,1.96505,98200000.0
2009-02-27 01:41:00,1.96515,1.9657,1.96515,1.9656,44200000.0
2009-02-27 01:42:00,1.9657,1.96625,1.9655,1.96575,85600000.0
2009-02-27 01:43:00,1.96565,1.9658,1.9654,1.96555,26400000.0
2009-02-27 01:44:00,1.96555,1.96695,1.96555,1.9668,126000000.0
2009-02-27 01:45:00,1.96675,1.96715,1.9666,1.96705,86400000.0
2009-02-27 01:46:00,1.967,1.96735,1.9669,1.96705,43200000.0
2009-02-27 01:47:00,1.9672,1.96735,1.96645,1.96695,28400000.0
2009-02-27 01:48:00,1.9669,1.9669,1.9661,1.96655,107200000.0
2009-02-27 01:49:00,1.9666,1.96695,1.9663,1.9668,52000000.0
2009-02-27 01:50:00,1.96675,1.9669,1.96635,1.96655,68800000.0
2009-02-27 01:51:00,1.9665,1.96655,1.96435,1.9649,114200000.0
2009-02-27 01:52:00,1.9651,1.9662,1.9651,1.9662,27400000.0
2009-02-27 01:53:00,1.9662,1.9662,1.96475,1.96545,40400000.0
2009-02-27 01:54:00,1.9651,1.9662,1.96485,1.96545,136600000.0
2009-02-27 01:55:00,1.9656,1.96625,1.96515,1.9659,110400000.0
2009-02-27 01:56:00,1.9659,1.96615,1.96565,1.96605,86400000.0
2009-02-27 01:57:00,1.96595,1.9665,1.96555,1.96635,84800000.0
2009-02-27 01:58:00,1.96645,1.96645,1.9658,1.966,56000000.0
2009-02-27 01:59:00,1.96605,1.96635,1.96545,1.9657,33800000.0
2009-02-27 02:00:00,1.96605,1.9665,1.96595,1.9663,82000000.0
2009-02-27 02:01:00,1.9662,1.9662,1.9641,1.96515,110400000.0
2009-02-27 02:02:00,1.9645,1.96455,1.9644,1.96455,16800000.0
2009-02-27 02:03:00,1.9648,1.96505,1.96465,1.9647,41600000.0
2009-02-27 02:04:00,1.9647,1.9647,1.9636,1.9637,64200000.0
2009-02-27 02:05:00,1.9637,1.9653,1.9637,1.9645,136200000.0
2009-02-27 02:06:00,1.9647,1.9647,1.96365,1.9642,96800000.0
2009-02-27 02:07:00,1.9641,1.96485,1.9641,1.9641,63200000.0
2009-02-27 02:08:00,1.96405,1.96405,1.9639,1.9639,24800000.0
2009-02-27 02:09:00,1.964,1.96425,1.9637,1.9638,62600000.0
2009-02-27 02:10:00,1.9638,1.96395,1.9635,1.96365,73600000.0
2009-02-27 02:11:00,1.96365,1.9653,1.96365,1.9653,125400000.0
2009-02-27 02:12:00,1.9655,1.96635,1.9652,1.96595,132000000.0
2009-02-27 02:13:00,1.9661,1.9661,1.96495,1.9658,154200000.0
2009-02-27 02:14:00,1.96595,1.96655,1.9658,1.96635,63200000.0
2009-02-27 02:15:00,1.96625,1.96625,1.96465,1.9653,145400000.0
2009-02-27 02:16:00,1.9654,1.96595,1.9649,1.96595,104200000.0
2009-02-27 02:17:00,1.96595,1.9668,1.9657,1.96645,127600000.0
2009-02-27 02:18:00,1.96665,1.96745,1.96645,1.96675,104200000.0
2009-02-27 02:19:00,1.9669,1.9685,1.9668,1.96745,130000000.0
2009-02-27 02:20:00,1.96755,1.96805,1.9674,1.96785,54400000.0
2009-02-27 02:21:00,1.9679,1.96815,1.9671,1.96765,104400000.0
2009-02-27 02:22:00,1.96745,1.96885,1.96715,1.96885,109600000.0
2009-02-27 02:23:00,1.96885,1.96895,1.9674,1.9683,154400000.0
2009-02-27 02:24:00,1.96835,1.96865,1.9677,1.9682,121600000.0
2009-02-27 02:25:00,1.96815,1.9686,1.9676,1.9684,93600000.0
2009-02-27 02:26:00,1.9685,1.9685,1.9681,1.9684,52000000.0
2009-02-27 02:27:00,1.96845,1.97,1.96845,1.9686,145800000.0
2009-02-27 02:28:00,1.96855,1.9699,1.9679,1.9699,136000000.0
2009-02-27 02:29:00,1.9701,1.97375,1.9701,1.97245,238200000.0
2009-02-27 02:30:00,1.97235,1.973,1.97045,1.9716,193600000.0
2009-02-27 02:31:00,1.97165,1.9725,1.97105,1.97245,116400000.0
2009-02-27 02:32:00,1.9726,1.97265,1.97155,1.972,100600000.0
2009-02-27 02:33:00,1.9719,1.97245,1.97135,1.9719,80200000.0
2009-02-27 02:34:00,1.9718,1.97195,1.97065,1.97135,125600000.0
2009-02-27 02:35:00,1.97145,1.9716,1.96975,1.9714,242200000.0
2009-02-27 02:36:00,1.9714,1.9715,1.97015,1.9712,176400000.0
2009-02-27 02:37:00,1.9712,1.97285,1.97045,1.9728,96400000.0
2009-02-27 02:38:00,1.9729,1.9729,1.9717,1.972,101200000.0
2009-02-27 02:39:00,1.97205,1.97365,1.97145,1.97365,145200000.0
2009-02-27 02:40:00,1.9737,1.9737,1.97265,1.9729,99800000.0
2009-02-27 02:41:00,1.9729,1.9729,1.971,1.97145,92400000.0
2009-02-27 02:42:00,1.97155,1.97155,1.97105,1.97105,58400000.0
2009-02-27 02:43:00,1.97105,1.97125,1.9698,1.9706,97000000.0
2009-02-27 02:44:00,1.9705,1.9709,1.9702,1.9707,70000000.0
2009-02-27 02:45:00,1.9707,1.97095,1.9706,1.9708,74800000.0
2009-02-27 02:46:00,1.97095,1.97135,1.96975,1.96995,122600000.0
2009-02-27 02:47:00,1.9699,1.9699,1.96915,1.96925,106000000.0
2009-02-27 02:48:00,1.9691,1.9702,1.9687,1.9692,150800000.0
2009-02-27 02:49:00,1.96935,1.9702,1.9682,1.9683,235000000.0
2009-02-27 02:50:00,1.96825,1.9693,1.96735,1.9679,175600000.0
2009-02-27 02:51:00,1.96795,1.96915,1.96795,1.9689,204400000.0
2009-02-27 02:52:00,1.9691,1.96925,1.9684,1.96925,198600000.0
2009-02-27 02:53:00,1.96925,1.96955,1.96765,1.96805,120400000.0
2009-02-27 02:54:00,1.9679,1.96855,1.96585,1.96855,218200000.0
2009-02-27 02:55:00,1.9684,1.9698,1.96695,1.9676,217000000.0
2009-02-27 02:56:00,1.9676,1.96825,1.967,1.96725,108200000.0
2009-02-27 02:57:00,1.96745,1.9678,1.9671,1.9674,114400000.0
2009-02-27 02:58:00,1.9678,1.9682,1.96655,1.96745,146600000.0
2009-02-27 02:59:00,1.96745,1.96805,1.9665,1.96805,139200000.0
2009-02-27 03:00:00,1.96815,1.96865,1.9676,1.9679,151200000.0
2009-02-27 03:01:00,1.968,1.96835,1.96715,1.96715,116600000.0
2009-02-27 03:02:00,1.96715,1.96725,1.9666,1.96705,139600000.0
2009-02-27 03:03:00,1.96705,1.96785,1.9667,1.96785,127800000.0
2009-02-27 03:04:00,1.96795,1.96855,1.96725,1.96855,149600000.0
2009-02-27 03:05:00,1.9686,1.96955,1.96855,1.9693,169200000.0
2009-02-27 03:06:00,1.9694,1.96955,1.9692,1.9694,110800000.0
2009-02-27 03:07:00,1.9694,1.96965,1.96905,1.96915,68800000.0
2009-02-27 03:08:00,1.96915,1.9698,1.96905,1.9695,81800000.0
2009-02-27 03:09:00,1.9695,1.96975,1.96925,1.96935,117200000.0
2009-02-27 03:10:00,1.96935,1.96955,1.969,1.9692,77800000.0
2009-02-27 03:11:00,1.9692,1.96955,1.9691,1.9691,86400000.0
2009-02-27 03:12:00,1.9693,1.9699,1.96915,1.96915,71400000.0
2009-02-27 03:13:00,1.9693,1.97035,1.96895,1.9698,144400000.0
2009-02-27 03:14:00,1.9699,1.9708,1.9687,1.9697,137000000.0
2009-02-27 03:15:00,1.97005,1.97055,1.9694,1.96955,97200000.0
2009-02-27 03:16:00,1.9694,1.97,1.96895,1.97,123400000.0
2009-02-27 03:17:00,1.96995,1.9712,1.96995,1.9702,63000000.0
2009-02-27 03:18:00,1.97005,1.97015,1.96915,1.9696,54800000.0
2009-02-27 03:19:00,1.96945,1.96945,1.9683,1.9683,133600000.0
2009-02-27 03:20:00,1.9683,1.9684,1.9671,1.96805,130600000.0
2009-02-27 03:21:00,1.9681,1.96825,1.96725,1.96725,82400000.0
2009-02-27 03:22:00,1.96755,1.9684,1.9674,1.96825,43200000.0
2009-02-27 03:23:00,1.9683,1.9684,1.96825,1.96825,26400000.0
2009-02-27 03:24:00,1.9683,1.9691,1.96825,1.9691,88000000.0
2009-02-27 03:25:00,1.96895,1.9698,1.9688,1.96955,108800000.0
2009-02-27 03:26:00,1.9695,1.9695,1.9674,1.96835,190600000.0
2009-02-27 03:27:00,1.9684,1.96955,1.96765,1.9689,76000000.0
2009-02-27 03:28:00,1.9689,1.97025,1.96845,1.97,124000000.0
2009-02-27 03:29:00,1.97015,1.9703,1.96975,1.97,100800000.0
2009-02-27 03:30:00,1.97,1.9705,1.9692,1.97015,147200000.0
2009-02-27 03:31:00,1.97015,1.97015,1.96835,1.96955,227600000.0
2009-02-27 03:32:00,1.9695,1.9699,1.96905,1.9694,149400000.0
2009-02-27 03:33:00,1.9694,1.97,1.96855,1.96935,182800000.0
2009-02-27 03:34:00,1.96935,1.9697,1.96925,1.96925,96800000.0
2009-02-27 03:35:00,1.9694,1.9699,1.9692,1.96935,128800000.0
2009-02-27 03:36:00,1.96935,1.96935,1.96875,1.9691,101200000.0
2009-02-27 03:37:00,1.96895,1.96935,1.96895,1.96935,101200000.0
2009-02-27 03:38:00,1.9694,1.9701,1.96915,1.9694,93200000.0
2009-02-27 03:39:00,1.9694,1.97,1.9694,1.9697,56000000.0
2009-02-27 03:40:00,1.9697,1.97,1.96945,1.96945,76000000.0
2009-02-27 03:41:00,1.96965,1.96965,1.9689,1.96925,44800000.0
2009-02-27 03:42:00,1.9691,1.9691,1.96875,1.96875,47200000.0
2009-02-27 03:43:00,1.96885,1.96995,1.96885,1.96895,116600000.0
2009-02-27 03:44:00,1.9691,1.96955,1.969,1.96925,66800000.0
2009-02-27 03:45:00,1.96925,1.96925,1.96835,1.96915,52200000.0
2009-02-27 03:46:00,1.96915,1.96945,1.96895,1.9692,67200000.0
2009-02-27 03:47:00,1.9692,1.9697,1.9687,1.969,159600000.0
2009-02-27 03:48:00,1.9691,1.9693,1.9691,1.9691,80000000.0
2009-02-27 03:49:00,1.9691,1.96945,1.9689,1.96925,53600000.0
2009-02-27 03:50:00,1.96925,1.96975,1.96875,1.96975,147200000.0
2009-02-27 03:51:00,1.96975,1.97015,1.96965,1.97015,40000000.0
2009-02-27 03:52:00,1.9701,1.9704,1.9697,1.97035,62800000.0
2009-02-27 03:53:00,1.9706,1.9706,1.96975,1.97,30400000.0
2009-02-27 03:54:00,1.97,1.97015,1.97,1.97015,4800000.0
2009-02-27 03:55:00,1.9703,1.9706,1.96945,1.9695,50400000.0
2009-02-27 03:56:00,1.96965,1.97,1.96965,1.96965,48000000.0
2009-02-27 03:57:00,1.9697,1.9701,1.9697,1.9698,33600000.0
2009-02-27 03:58:00,1.9697,1.9702,1.9697,1.9702,48200000.0
2009-02-27 03:59:00,1.9704,1.9706,1.96925,1.96925,73800000.0
2009-02-27 04:00:00,1.96945,1.96945,1.9688,1.96885,33800000.0
2009-02-27 04:01:00,1.9689,1.96905,1.9686,1.96865,62000000.0
2009-02-27 04:02:00,1.96865,1.96895,1.9679,1.96795,90400000.0
2009-02-27 04:03:00,1.96815,1.96845,1.96815,1.9683,50800000.0
2009-02-27 04:04:00,1.9683,1.9689,1.9682,1.96855,153600000.0
2009-02-27 04:05:00,1.9686,1.9688,1.9686,1.96875,36800000.0
2009-02-27 04:06:00,1.9688,1.9688,1.9683,1.9686,58800000.0
2009-02-27 04:07:00,1.96875,1.96895,1.96815,1.96845,67000000.0
2009-02-27 04:08:00,1.9686,1.9691,1.9685,1.96895,56000000.0
2009-02-27 04:09:00,1.96905,1.96945,1.96895,1.9692,55200000.0
2009-02-27 04:10:00,1.96905,1.9693,1.9682,1.9684,135200000.0
2009-02-27 04:11:00,1.9684,1.9688,1.9684,1.96865,66400000.0
2009-02-27 04:12:00,1.96865,1.9688,1.96835,1.96855,56000000.0
2009-02-27 04:13:00,1.96855,1.9697,1.96835,1.9697,94600000.0
2009-02-27 04:14:00,1.96985,1.9703,1.9691,1.96955,85600000.0
2009-02-27 04:15:00,1.9695,1.9699,1.96925,1.9699,73600000.0
2009-02-27 04:16:00,1.96965,1.96975,1.9692,1.96955,68000000.0
2009-02-27 04:17:00,1.9697,1.97005,1.96945,1.9698,74400000.0
2009-02-27 04:18:00,1.96975,1.97065,1.96975,1.9703,100800000.0
2009-02-27 04:19:00,1.9703,1.97045,1.96975,1.97,64000000.0
2009-02-27 04:20:00,1.97,1.9702,1.97,1.97005,68600000.0
2009-02-27 04:21:00,1.9699,1.9699,1.9697,1.9697,21000000.0
2009-02-27 04:22:00,1.96965,1.9697,1.96965,1.9697,4200000.0
2009-02-27 04:23:00,1.9697,1.9697,1.9694,1.96955,30200000.0
2009-02-27 04:24:00,1.9694,1.9696,1.96935,1.9695,51800000.0
2009-02-27 04:25:00,1.96965,1.96965,1.969,1.96905,67800000.0
2009-02-27 04:26:00,1.96905,1.96955,1.96905,1.9692,95000000.0
2009-02-27 04:27:00,1.9694,1.96995,1.9694,1.96995,56000000.0
2009-02-27 04:28:00,1.9699,1.9701,1.9697,1.96985,45800000.0
2009-02-27 04:29:00,1.96985,1.97035,1.9697,1.96995,72000000.0
2009-02-27 04:30:00,1.9699,1.97025,1.96985,1.9701,106600000.0
2009-02-27 04:31:00,1.96995,1.9703,1.96985,1.97015,66400000.0
2009-02-27 04:32:00,1.97015,1.97065,1.97015,1.9704,59200000.0
2009-02-27 04:33:00,1.97035,1.9705,1.97,1.97,45600000.0
2009-02-27 04:34:00,1.97005,1.9702,1.96945,1.97,107400000.0
2009-02-27 04:35:00,1.97,1.97,1.9696,1.9698,11200000.0
2009-02-27 04:36:00,1.97,1.97,1.9697,1.9699,38200000.0
2009-02-27 04:37:00,1.96995,1.97005,1.9699,1.9699,12800000.0
2009-02-27 04:38:00,1.96995,1.96995,1.9697,1.9699,30600000.0
2009-02-27 04:39:00,1.9696,1.9705,1.9696,1.97,72200000.0
2009-02-27 04:40:00,1.97015,1.9705,1.9699,1.97,49600000.0
2009-02-27 04:41:00,1.97015,1.97025,1.97015,1.97025,9600000.0
2009-02-27 04:42:00,1.9701,1.9705,1.9699,1.97045,50000000.0
2009-02-27 04:43:00,1.97045,1.97075,1.9697,1.9703,123200000.0
2009-02-27 04:44:00,1.9703,1.97045,1.9703,1.97035,16800000.0
2009-02-27 04:45:00,1.97045,1.97065,1.9704,1.97065,14400000.0
2009-02-27 04:46:00,1.97075,1.97115,1.9707,1.9709,56000000.0
2009-02-27 04:47:00,1.9708,1.9711,1.9702,1.9703,86400000.0
2009-02-27 04:48:00,1.9703,1.9703,1.9693,1.9698,68000000.0
2009-02-27 04:49:00,1.96985,1.9702,1.9698,1.9698,42800000.0
2009-02-27 04:50:00,1.97,1.97035,1.9698,1.9699,30400000.0
2009-02-27 04:51:00,1.9699,1.9701,1.9699,1.96995,46400000.0
2009-02-27 04:52:00,1.97005,1.97035,1.96995,1.9702,49600000.0
2009-02-27 04:53:00,1.9702,1.9705,1.9702,1.9702,18000000.0
2009-02-27 04:54:00,1.97025,1.97155,1.97025,1.97155,107600000.0
2009-02-27 04:55:00,1.97155,1.9723,1.97105,1.97205,86200000.0
2009-02-27 04:56:00,1.9722,1.97235,1.97175,1.97205,42800000.0
2009-02-27 04:57:00,1.972,1.97235,1.972,1.9723,42000000.0
2009-02-27 04:58:00,1.97235,1.97265,1.97035,1.97035,92000000.0
2009-02-27 04:59:00,1.97065,1.97215,1.97065,1.9708,91000000.0
2009-02-27 05:00:00,1.97075,1.9719,1.9705,1.9708,93000000.0
2009-02-27 05:01:00,1.97095,1.9712,1.97055,1.97115,80800000.0
2009-02-27 05:02:00,1.97105,1.9713,1.97085,1.97105,52400000.0
2009-02-27 05:03:00,1.971,1.97125,1.971,1.9712,32800000.0
2009-02-27 05:04:00,1.97125,1.9715,1.9712,1.9715,20800000.0
2009-02-27 05:05:00,1.9716,1.9722,1.9716,1.97195,97800000.0
2009-02-27 05:06:00,1.97205,1.97235,1.9717,1.9717,53200000.0
2009-02-27 05:07:00,1.9719,1.9719,1.9717,1.9717,17600000.0
2009-02-27 05:08:00,1.9718,1.9724,1.9718,1.9724,31200000.0
2009-02-27 05:09:00,1.97225,1.9724,1.9721,1.97215,39200000.0
2009-02-27 05:10:00,1.97235,1.97245,1.97225,1.97245,30400000.0
2009-02-27 05:11:00,1.9723,1.9724,1.972,1.9724,39400000.0
2009-02-27 05:12:00,1.9726,1.9728,1.9722,1.9722,31400000.0
2009-02-27 05:13:00,1.9722,1.97295,1.9722,1.9728,48800000.0
2009-02-27 05:14:00,1.97275,1.97325,1.9727,1.97325,31200000.0
2009-02-27 05:15:00,1.97325,1.97325,1.9726,1.9726,23200000.0
2009-02-27 05:16:00,1.9726,1.9726,1.9718,1.972,214600000.0
2009-02-27 05:17:00,1.972,1.97245,1.9718,1.9724,151200000.0
2009-02-27 05:18:00,1.97255,1.97365,1.97245,1.9733,113800000.0
2009-02-27 05:19:00,1.9734,1.9736,1.97295,1.9736,118400000.0
2009-02-27 05:20:00,1.9735,1.9736,1.97295,1.97325,95600000.0
2009-02-27 05:21:00,1.9736,1.97385,1.973,1.9733,77800000.0
2009-02-27 05:22:00,1.9734,1.97355,1.9729,1.9729,101600000.0
2009-02-27 05:23:00,1.973,1.973,1.9726,1.9727,29200000.0
2009-02-27 05:24:00,1.97265,1.97265,1.9722,1.97245,67400000.0
2009-02-27 05:25:00,1.97255,1.97255,1.97215,1.97245,47400000.0
2009-02-27 05:26:00,1.97245,1.97275,1.97245,1.97245,42000000.0
2009-02-27 05:27:00,1.97245,1.97275,1.97245,1.97265,20200000.0
2009-02-27 05:28:00,1.97275,1.9728,1.9722,1.97225,27400000.0
2009-02-27 05:29:00,1.97235,1.9724,1.97095,1.97095,51800000.0
2009-02-27 05:30:00,1.9711,1.972,1.97025,1.97055,153000000.0
2009-02-27 05:31:00,1.9706,1.9717,1.97055,1.9717,104800000.0
2009-02-27 05:32:00,1.9718,1.9722,1.97155,1.9717,112000000.0
2009-02-27 05:33:00,1.9717,1.97215,1.9716,1.9717,90600000.0
2009-02-27 05:34:00,1.9717,1.97195,1.9716,1.97175,128200000.0
2009-02-27 05:35:00,1.97185,1.97275,1.9717,1.9726,76000000.0
2009-02-27 05:36:00,1.9726,1.97285,1.97205,1.97235,116800000.0
2009-02-27 05:37:00,1.97245,1.9729,1.97155,1.9723,138400000.0
2009-02-27 05:38:00,1.9726,1.97275,1.9722,1.97275,48000000.0
2009-02-27 05:39:00,1.97275,1.97275,1.97205,1.97215,160800000.0
2009-02-27 05:40:00,1.9723,1.97345,1.97165,1.9727,187200000.0
2009-02-27 05:41:00,1.9727,1.97285,1.9721,1.97225,154400000.0
2009-02-27 05:42:00,1.9722,1.97255,1.9718,1.9718,111200000.0
2009-02-27 05:43:00,1.9719,1.9724,1.9714,1.972,95200000.0
2009-02-27 05:44:00,1.9719,1.9723,1.97155,1.97195,136800000.0
2009-02-27 05:45:00,1.972,1.9722,1.9719,1.9719,60800000.0
2009-02-27 05:46:00,1.97185,1.97195,1.97115,1.97175,122800000.0
2009-02-27 05:47:00,1.9718,1.9718,1.97115,1.97115,73000000.0
2009-02-27 05:48:00,1.97125,1.97235,1.9712,1.97235,58600000.0
2009-02-27 05:49:00,1.9724,1.97275,1.97015,1.97075,152600000.0
2009-02-27 05:50:00,1.9709,1.97125,1.9708,1.97125,99400000.0
2009-02-27 05:51:00,1.9713,1.97215,1.9707,1.9707,106400000.0
2009-02-27 05:52:00,1.9712,1.97125,1.97005,1.97065,80800000.0
2009-02-27 05:53:00,1.9706,1.9715,1.9706,1.9715,55200000.0
2009-02-27 05:54:00,1.97155,1.972,1.9711,1.972,24000000.0
2009-02-27 05:55:00,1.9721,1.9721,1.9707,1.9713,61200000.0
2009-02-27 05:56:00,1.9712,1.9713,1.9711,1.9713,40400000.0
2009-02-27 05:57:00,1.97135,1.9719,1.97135,1.97175,48800000.0
2009-02-27 05:58:00,1.9717,1.97185,1.9716,1.9717,63200000.0
2009-02-27 05:59:00,1.9717,1.9723,1.9717,1.97215,23200000.0
2009-02-27 06:00:00,1.9722,1.9723,1.97175,1.97175,56600000.0
2009-02-27 06:01:00,1.97165,1.9721,1.97135,1.9721,95800000.0
2009-02-27 06:02:00,1.9723,1.97285,1.9723,1.97285,42400000.0
2009-02-27 06:03:00,1.97275,1.973,1.97225,1.97245,113400000.0
2009-02-27 06:04:00,1.9724,1.97285,1.97175,1.972,151200000.0
2009-02-27 06:05:00,1.9719,1.9721,1.97175,1.9719,39200000.0
2009-02-27 06:06:00,1.9719,1.97225,1.97055,1.9711,130400000.0
2009-02-27 06:07:00,1.9713,1.97145,1.97105,1.97105,81600000.0
2009-02-27 06:08:00,1.97065,1.97155,1.97065,1.97155,108000000.0
2009-02-27 06:09:00,1.97155,1.9717,1.97045,1.971,150600000.0
2009-02-27 06:10:00,1.97105,1.9717,1.9707,1.9714,133600000.0
2009-02-27 06:11:00,1.9715,1.97235,1.9714,1.97215,73200000.0
2009-02-27 06:12:00,1.9718,1.97215,1.9714,1.9717,58000000.0
2009-02-27 06:13:00,1.972,1.9721,1.9717,1.97195,33600000.0
2009-02-27 06:14:00,1.97185,1.97255,1.97175,1.97205,79600000.0
2009-02-27 06:15:00,1.9723,1.97245,1.9713,1.97185,69600000.0
2009-02-27 06:16:00,1.9718,1.97225,1.9718,1.9718,25600000.0
2009-02-27 06:17:00,1.97195,1.9725,1.97195,1.97215,44800000.0
2009-02-27 06:18:00,1.97225,1.97335,1.97215,1.97335,66400000.0
2009-02-27 06:19:00,1.97325,1.97335,1.97275,1.9731,70400000.0
2009-02-27 06:20:00,1.97295,1.97325,1.9729,1.9729,44800000.0
2009-02-27 06:21:00,1.973,1.9737,1.973,1.9734,78000000.0
2009-02-27 06:22:00,1.9734,1.9736,1.9727,1.9727,100800000.0
2009-02-27 06:23:00,1.97265,1.97265,1.9723,1.97255,68000000.0
2009-02-27 06:24:00,1.97255,1.97255,1.9711,1.972,148200000.0
2009-02-27 06:25:00,1.972,1.9726,1.97165,1.9722,75200000.0
2009-02-27 06:26:00,1.97225,1.9725,1.9721,1.9724,77000000.0
2009-02-27 06:27:00,1.9725,1.9725,1.97155,1.9718,41600000.0
2009-02-27 06:28:00,1.97185,1.97275,1.9717,1.97275,66400000.0
2009-02-27 06:29:00,1.97275,1.97305,1.97205,1.97275,120600000.0
2009-02-27 06:30:00,1.97275,1.9728,1.9723,1.9728,70600000.0
2009-02-27 06:31:00,1.97285,1.97295,1.9725,1.9728,122200000.0
2009-02-27 06:32:00,1.9728,1.97295,1.9725,1.9727,113400000.0
2009-02-27 06:33:00,1.9727,1.97275,1.9723,1.97275,46400000.0
2009-02-27 06:34:00,1.97275,1.97335,1.9724,1.97255,159000000.0
2009-02-27 06:35:00,1.9725,1.97315,1.9724,1.9727,104800000.0
2009-02-27 06:36:00,1.9727,1.9727,1.9724,1.9726,66200000.0
2009-02-27 06:37:00,1.9726,1.9733,1.9725,1.97295,116400000.0
2009-02-27 06:38:00,1.97295,1.97295,1.9721,1.97225,152000000.0
2009-02-27 06:39:00,1.97225,1.9728,1.9722,1.9727,81000000.0
2009-02-27 06:40:00,1.9728,1.97285,1.97255,1.9728,78400000.0
2009-02-27 06:41:00,1.9728,1.9733,1.9728,1.973,46400000.0
2009-02-27 06:42:00,1.97315,1.9734,1.97265,1.97315,64800000.0
2009-02-27 06:43:00,1.97325,1.97325,1.9731,1.97315,16800000.0
2009-02-27 06:44:00,1.97315,1.97325,1.9731,1.9731,18400000.0
2009-02-27 06:45:00,1.973,1.9733,1.97285,1.9731,28800000.0
2009-02-27 06:46:00,1.97295,1.97295,1.97235,1.97285,61600000.0
2009-02-27 06:47:00,1.97295,1.97325,1.9726,1.9726,25800000.0
2009-02-27 06:48:00,1.97275,1.97285,1.9722,1.97225,79800000.0
2009-02-27 06:49:00,1.9722,1.9722,1.9709,1.9721,145000000.0
2009-02-27 06:50:00,1.97235,1.9727,1.9717,1.9718,113600000.0
2009-02-27 06:51:00,1.97185,1.9724,1.97175,1.97205,86200000.0
2009-02-27 06:52:00,1.97205,1.9722,1.9718,1.9721,102400000.0
2009-02-27 06:53:00,1.9723,1.97315,1.97185,1.9725,129600000.0
2009-02-27 06:54:00,1.9725,1.9728,1.97245,1.97265,112400000.0
2009-02-27 06:55:00,1.9728,1.97315,1.9722,1.9723,137600000.0
2009-02-27 06:56:00,1.9723,1.9728,1.97215,1.97265,78800000.0
2009-02-27 06:57:00,1.9727,1.9728,1.97265,1.97275,45600000.0
2009-02-27 06:58:00,1.97275,1.9728,1.97245,1.97265,63600000.0
2009-02-27 06:59:00,1.97265,1.97265,1.9725,1.97255,18000000.0
2009-02-27 07:00:00,1.9724,1.9728,1.9723,1.9725,91600000.0
2009-02-27 07:01:00,1.9725,1.9731,1.9725,1.9727,85000000.0
2009-02-27 07:02:00,1.9728,1.9729,1.9726,1.97265,57000000.0
2009-02-27 07:03:00,1.97265,1.97305,1.9726,1.9728,42800000.0
2009-02-27 07:04:00,1.9725,1.9725,1.97165,1.97205,99200000.0
2009-02-27 07:05:00,1.97205,1.97235,1.97165,1.9722,96000000.0
2009-02-27 07:06:00,1.97215,1.9726,1.97175,1.9723,175000000.0
2009-02-27 07:07:00,1.9723,1.97245,1.9722,1.97245,109600000.0
2009-02-27 07:08:00,1.97235,1.9727,1.9721,1.97265,103800000.0
2009-02-27 07:09:00,1.97265,1.97305,1.97225,1.9728,152200000.0
2009-02-27 07:10:00,1.9728,1.97335,1.9724,1.9732,147200000.0
2009-02-27 07:11:00,1.97315,1.9733,1.9719,1.97215,151400000.0
2009-02-27 07:12:00,1.97225,1.97235,1.97095,1.97125,184200000.0
2009-02-27 07:13:00,1.9713,1.97145,1.97005,1.971,109400000.0
2009-02-27 07:14:00,1.97105,1.97155,1.971,1.9713,129400000.0
2009-02-27 07:15:00,1.97145,1.9726,1.97145,1.97195,112600000.0
2009-02-27 07:16:00,1.97205,1.97215,1.9704,1.9706,74600000.0
2009-02-27 07:17:00,1.9707,1.9715,1.9707,1.9711,86000000.0
2009-02-27 07:18:00,1.97105,1.97105,1.971,1.971,4800000.0
2009-02-27 07:19:00,1.97085,1.971,1.97065,1.9707,53400000.0
2009-02-27 07:20:00,1.97085,1.971,1.97025,1.9704,68600000.0
2009-02-27 07:21:00,1.9704,1.9704,1.96945,1.96955,64800000.0
2009-02-27 07:22:00,1.9695,1.97085,1.9695,1.97065,74400000.0
2009-02-27 07:23:00,1.9707,1.97155,1.9697,1.97045,73200000.0
2009-02-27 07:24:00,1.97065,1.9712,1.9705,1.97085,62200000.0
2009-02-27 07:25:00,1.971,1.9713,1.97025,1.97085,124200000.0
2009-02-27 07:26:00,1.97095,1.97185,1.97085,1.97145,98200000.0
2009-02-27 07:27:00,1.97145,1.97175,1.97105,1.97105,131600000.0
2009-02-27 07:28:00,1.9713,1.97255,1.9713,1.9723,78400000.0
2009-02-27 07:29:00,1.97235,1.97345,1.97205,1.9734,120800000.0
2009-02-27 07:30:00,1.9734,1.97355,1.9727,1.9729,129800000.0
2009-02-27 07:31:00,1.97305,1.9737,1.97305,1.9732,118800000.0
2009-02-27 07:32:00,1.9731,1.97325,1.97305,1.97305,22400000.0
2009-02-27 07:33:00,1.97295,1.9734,1.9726,1.97285,66400000.0
2009-02-27 07:34:00,1.97305,1.9736,1.97305,1.97355,52000000.0
2009-02-27 07:35:00,1.9732,1.97355,1.97295,1.97355,35800000.0
2009-02-27 07:36:00,1.97355,1.97355,1.9726,1.9726,134200000.0
2009-02-27 07:37:00,1.9727,1.97305,1.97265,1.97265,36000000.0
2009-02-27 07:38:00,1.9726,1.9737,1.97235,1.9737,162600000.0
2009-02-27 07:39:00,1.9737,1.974,1.9732,1.97375,127200000.0
2009-02-27 07:40:00,1.974,1.9741,1.9736,1.9739,88800000.0
2009-02-27 07:41:00,1.97395,1.97395,1.9734,1.9735,86400000.0
2009-02-27 07:42:00,1.9736,1.97435,1.97325,1.97355,151600000.0
2009-02-27 07:43:00,1.9734,1.97415,1.9734,1.9738,127200000.0
2009-02-27 07:44:00,1.9737,1.9737,1.9734,1.9735,64800000.0
2009-02-27 07:45:00,1.9737,1.9742,1.9734,1.97415,56000000.0
2009-02-27 07:46:00,1.9741,1.97445,1.9736,1.9736,136800000.0
2009-02-27 07:47:00,1.97365,1.9743,1.97355,1.974,126400000.0
2009-02-27 07:48:00,1.97415,1.97435,1.9738,1.9741,44800000.0
2009-02-27 07:49:00,1.974,1.97415,1.97285,1.97345,124000000.0
2009-02-27 07:50:00,1.97335,1.97365,1.9712,1.9732,155600000.0
2009-02-27 07:51:00,1.97315,1.97395,1.9724,1.9726,141600000.0
2009-02-27 07:52:00,1.9726,1.97355,1.9722,1.9728,90400000.0
2009-02-27 07:53:00,1.9729,1.9731,1.97135,1.97145,120600000.0
2009-02-27 07:54:00,1.97155,1.97225,1.97125,1.9714,101400000.0
2009-02-27 07:55:00,1.9713,1.97205,1.97125,1.97175,76600000.0
2009-02-27 07:56:00,1.97185,1.97255,1.97185,1.9724,36000000.0
2009-02-27 07:57:00,1.97255,1.97325,1.9722,1.97295,113200000.0
2009-02-27 07:58:00,1.973,1.97345,1.97255,1.9731,114400000.0
2009-02-27 07:59:00,1.97325,1.97325,1.97205,1.97205,116800000.0
2009-02-27 08:00:00,1.97245,1.97245,1.9708,1.9719,124600000.0
2009-02-27 08:01:00,1.9719,1.9719,1.9702,1.971,124600000.0
2009-02-27 08:02:00,1.971,1.97185,1.9706,1.97105,180800000.0
2009-02-27 08:03:00,1.9711,1.9717,1.9699,1.9708,236400000.0
2009-02-27 08:04:00,1.9709,1.9709,1.9698,1.9701,128600000.0
2009-02-27 08:05:00,1.9701,1.97065,1.97,1.9706,137200000.0
2009-02-27 08:06:00,1.9706,1.9707,1.96975,1.9702,169000000.0
2009-02-27 08:07:00,1.9702,1.97035,1.9696,1.9699,195800000.0
2009-02-27 08:08:00,1.9699,1.9712,1.96985,1.9711,240400000.0
2009-02-27 08:09:00,1.971,1.97265,1.97095,1.97205,149600000.0
2009-02-27 08:10:00,1.9719,1.9723,1.97165,1.972,140800000.0
2009-02-27 08:11:00,1.97175,1.97175,1.97085,1.9713,139400000.0
2009-02-27 08:12:00,1.97125,1.97195,1.97075,1.9713,188400000.0
2009-02-27 08:13:00,1.9713,1.9714,1.9693,1.97135,148800000.0
2009-02-27 08:14:00,1.97135,1.9715,1.97085,1.97115,97600000.0
2009-02-27 08:15:00,1.97115,1.97115,1.9708,1.971,72800000.0
2009-02-27 08:16:00,1.971,1.9713,1.9694,1.9697,122200000.0
2009-02-27 08:17:00,1.96975,1.9704,1.9696,1.9704,74800000.0
2009-02-27 08:18:00,1.97035,1.97055,1.96945,1.9702,86600000.0
2009-02-27 08:19:00,1.9703,1.9703,1.9693,1.9693,64000000.0
2009-02-27 08:20:00,1.96935,1.97065,1.96935,1.9698,114400000.0
2009-02-27 08:21:00,1.9698,1.971,1.9698,1.9706,100000000.0
2009-02-27 08:22:00,1.97065,1.97085,1.97025,1.9708,73000000.0
2009-02-27 08:23:00,1.9708,1.9708,1.9704,1.9704,64800000.0
2009-02-27 08:24:00,1.97045,1.97105,1.97045,1.9708,77600000.0
2009-02-27 08:25:00,1.9708,1.97095,1.97015,1.97025,101200000.0
2009-02-27 08:26:00,1.9702,1.9708,1.9695,1.9695,98000000.0
2009-02-27 08:27:00,1.9696,1.9696,1.96835,1.9689,120300000.0
2009-02-27 08:28:00,1.9688,1.9694,1.9685,1.9685,69400000.0
2009-02-27 08:29:00,1.96825,1.96905,1.968,1.9685,131800000.0
2009-02-27 08:30:00,1.96865,1.96965,1.96835,1.96855,162000000.0
2009-02-27 08:31:00,1.96875,1.96995,1.9686,1.9696,146000000.0
2009-02-27 08:32:00,1.9696,1.9696,1.96755,1.96955,127600000.0
2009-02-27 08:33:00,1.9697,1.96985,1.96895,1.9694,95400000.0
2009-02-27 08:34:00,1.9693,1.96955,1.968,1.9685,207800000.0
2009-02-27 08:35:00,1.9686,1.9701,1.96855,1.96985,140800000.0
2009-02-27 08:36:00,1.96995,1.96995,1.96905,1.96945,77800000.0
2009-02-27 08:37:00,1.96955,1.97015,1.96955,1.9697,56800000.0
2009-02-27 08:38:00,1.9695,1.9699,1.96905,1.96975,154000000.0
2009-02-27 08:39:00,1.96975,1.9699,1.9692,1.9692,36800000.0
2009-02-27 08:40:00,1.96925,1.96955,1.9692,1.9692,60000000.0
2009-02-27 08:41:00,1.96935,1.97,1.96935,1.9699,75200000.0
2009-02-27 08:42:00,1.9699,1.9701,1.96975,1.96975,46400000.0
2009-02-27 08:43:00,1.96975,1.9704,1.96955,1.96985,84200000.0
2009-02-27 08:44:00,1.97,1.97,1.96925,1.9693,70800000.0
2009-02-27 08:45:00,1.96935,1.96955,1.9687,1.96905,120200000.0
2009-02-27 08:46:00,1.96915,1.96915,1.969,1.96915,28400000.0
2009-02-27 08:47:00,1.9692,1.9693,1.96855,1.96925,115600000.0
2009-02-27 08:48:00,1.96925,1.96935,1.969,1.9693,116000000.0
2009-02-27 08:49:00,1.9693,1.9694,1.9689,1.9694,52800000.0
2009-02-27 08:50:00,1.9694,1.9694,1.9688,1.96895,64400000.0
2009-02-27 08:51:00,1.9689,1.97005,1.96865,1.9699,138400000.0
2009-02-27 08:52:00,1.96915,1.9701,1.96885,1.96925,122600000.0
2009-02-27 08:53:00,1.96925,1.9696,1.96885,1.9695,70000000.0
2009-02-27 08:54:00,1.9696,1.9706,1.96895,1.9697,128800000.0
2009-02-27 08:55:00,1.9697,1.9706,1.96945,1.9703,89000000.0
2009-02-27 08:56:00,1.97015,1.97055,1.9694,1.97055,196600000.0
2009-02-27 08:57:00,1.9705,1.97055,1.96865,1.97015,127000000.0
2009-02-27 08:58:00,1.97035,1.9705,1.96955,1.96955,74000000.0
2009-02-27 08:59:00,1.96975,1.9705,1.96825,1.9705,165400000.0
2009-02-27 09:00:00,1.9705,1.97265,1.96915,1.9711,279600000.0
2009-02-27 09:01:00,1.97115,1.972,1.9709,1.97175,154000000.0
2009-02-27 09:02:00,1.97155,1.972,1.9708,1.9712,179200000.0
2009-02-27 09:03:00,1.97115,1.9717,1.97105,1.97125,118400000.0
2009-02-27 09:04:00,1.97115,1.9719,1.97115,1.9717,85800000.0
2009-02-27 09:05:00,1.9716,1.972,1.97085,1.971,146000000.0
2009-02-27 09:06:00,1.97105,1.97205,1.9707,1.97185,214800000.0
2009-02-27 09:07:00,1.97185,1.97205,1.97135,1.9715,161000000.0
2009-02-27 09:08:00,1.97085,1.9726,1.9708,1.9712,260600000.0
2009-02-27 09:09:00,1.9712,1.97145,1.97055,1.97145,169400000.0
2009-02-27 09:10:00,1.97145,1.9715,1.97085,1.9714,214400000.0
2009-02-27 09:11:00,1.9716,1.9716,1.96985,1.9707,206600000.0
2009-02-27 09:12:00,1.9709,1.9709,1.97005,1.97005,136400000.0
2009-02-27 09:13:00,1.97,1.9702,1.9693,1.9698,140800000.0
2009-02-27 09:14:00,1.9699,1.97,1.9691,1.9699,124800000.0
2009-02-27 09:15:00,1.96985,1.97015,1.9686,1.96955,224600000.0
2009-02-27 09:16:00,1.96945,1.97055,1.9692,1.97055,132800000.0
2009-02-27 09:17:00,1.97085,1.9718,1.9704,1.97155,180000000.0
2009-02-27 09:18:00,1.9717,1.97225,1.9712,1.97205,161200000.0
2009-02-27 09:19:00,1.97195,1.97285,1.97175,1.97215,175600000.0
2009-02-27 09:20:00,1.97215,1.9723,1.97055,1.9723,114400000.0
2009-02-27 09:21:00,1.97215,1.9723,1.9701,1.9701,158200000.0
2009-02-27 09:22:00,1.97085,1.97165,1.97085,1.9715,83000000.0
2009-02-27 09:23:00,1.97145,1.9717,1.9712,1.9715,61000000.0
2009-02-27 09:24:00,1.97145,1.97195,1.97045,1.9715,235800000.0
2009-02-27 09:25:00,1.9716,1.9721,1.9709,1.9718,184000000.0
2009-02-27 09:26:00,1.9719,1.9729,1.97135,1.97195,291200000.0
2009-02-27 09:27:00,1.9718,1.9724,1.97105,1.9712,258800000.0
2009-02-27 09:28:00,1.97105,1.9721,1.97065,1.9715,265600000.0
2009-02-27 09:29:00,1.97145,1.97355,1.97105,1.97355,216400000.0
2009-02-27 09:30:00,1.97355,1.9736,1.9725,1.9727,229600000.0
2009-02-27 09:31:00,1.9726,1.9733,1.9714,1.97255,202200000.0
2009-02-27 09:32:00,1.97245,1.97305,1.97205,1.973,113800000.0
2009-02-27 09:33:00,1.973,1.97305,1.9719,1.9726,238600000.0
2009-02-27 09:34:00,1.9726,1.97305,1.9718,1.9723,185200000.0
2009-02-27 09:35:00,1.9723,1.9728,1.97195,1.9727,165000000.0
2009-02-27 09:36:00,1.9726,1.97295,1.97175,1.97215,248600000.0
2009-02-27 09:37:00,1.97225,1.97285,1.9719,1.97285,179400000.0
2009-02-27 09:38:00,1.97275,1.97315,1.97185,1.97245,103200000.0
2009-02-27 09:39:00,1.9726,1.9726,1.97215,1.97235,43600000.0
2009-02-27 09:40:00,1.9724,1.9728,1.9717,1.97225,204600000.0
2009-02-27 09:41:00,1.9722,1.97405,1.9721,1.97405,131400000.0
2009-02-27 09:42:00,1.97405,1.97405,1.9715,1.9737,207000000.0
2009-02-27 09:43:00,1.9736,1.9745,1.97275,1.97355,203600000.0
2009-02-27 09:44:00,1.97385,1.97455,1.9736,1.97455,127200000.0
2009-02-27 09:45:00,1.97455,1.9752,1.97405,1.97435,237000000.0
2009-02-27 09:46:00,1.97425,1.97435,1.9727,1.97355,182400000.0
2009-02-27 09:47:00,1.97355,1.97355,1.9727,1.97305,141800000.0
2009-02-27 09:48:00,1.973,1.9737,1.9715,1.972,228800000.0
2009-02-27 09:49:00,1.9721,1.9726,1.972,1.97225,205200000.0
2009-02-27 09:50:00,1.97215,1.9728,1.972,1.97215,105600000.0
2009-02-27 09:51:00,1.9723,1.97295,1.9718,1.97235,155400000.0
2009-02-27 09:52:00,1.97235,1.97245,1.97155,1.97155,100400000.0
2009-02-27 09:53:00,1.97145,1.9726,1.97145,1.97225,72800000.0
2009-02-27 09:54:00,1.9723,1.97295,1.97215,1.97255,94400000.0
2009-02-27 09:55:00,1.97265,1.9727,1.9719,1.9719,195200000.0
2009-02-27 09:56:00,1.97185,1.97215,1.9713,1.97155,122600000.0
2009-02-27 09:57:00,1.97155,1.97155,1.97075,1.97095,179800000.0
2009-02-27 09:58:00,1.9709,1.97115,1.9702,1.971,203200000.0
2009-02-27 09:59:00,1.971,1.97135,1.9707,1.97075,182000000.0
2009-02-27 10:00:00,1.9707,1.9714,1.9705,1.97065,122000000.0
2009-02-27 10:01:00,1.9708,1.97125,1.9704,1.9707,165000000.0
2009-02-27 10:02:00,1.97095,1.9712,1.9688,1.9688,196800000.0
2009-02-27 10:03:00,1.9688,1.97015,1.96865,1.97,270000000.0
2009-02-27 10:04:00,1.9696,1.97035,1.9674,1.9694,211000000.0
2009-02-27 10:05:00,1.96935,1.97055,1.9682,1.9684,255200000.0
2009-02-27 10:06:00,1.9682,1.9705,1.9681,1.9698,219600000.0
2009-02-27 10:07:00,1.9698,1.97095,1.96935,1.9706,254200000.0
2009-02-27 10:08:00,1.97075,1.97205,1.96965,1.971,284900000.0
2009-02-27 10:09:00,1.9712,1.9717,1.96875,1.9699,228600000.0
2009-02-27 10:10:00,1.9698,1.97075,1.96925,1.9699,246800000.0
2009-02-27 10:11:00,1.96985,1.9701,1.96915,1.9696,200000000.0
2009-02-27 10:12:00,1.9696,1.9702,1.96945,1.9695,216000000.0
2009-02-27 10:13:00,1.96955,1.96965,1.96755,1.96795,257400000.0
2009-02-27 10:14:00,1.96795,1.9694,1.96725,1.96755,262400000.0
2009-02-27 10:15:00,1.9674,1.96915,1.96725,1.9688,205200000.0
2009-02-27 10:16:00,1.96875,1.96935,1.96775,1.96795,220400000.0
2009-02-27 10:17:00,1.96795,1.9683,1.9666,1.96665,243400000.0
2009-02-27 10:18:00,1.96665,1.9682,1.9656,1.96645,294200000.0
2009-02-27 10:19:00,1.96675,1.967,1.9653,1.9654,190400000.0
2009-02-27 10:20:00,1.9654,1.96715,1.9642,1.96695,200400000.0
2009-02-27 10:21:00,1.9669,1.96725,1.96635,1.9669,278600000.0
2009-02-27 10:22:00,1.9671,1.9685,1.96665,1.9682,231400000.0
2009-02-27 10:23:00,1.9683,1.96845,1.96755,1.9682,232000000.0
2009-02-27 10:24:00,1.9681,1.9691,1.9681,1.96905,255600000.0
2009-02-27 10:25:00,1.96905,1.9694,1.9681,1.96855,238800000.0
2009-02-27 10:26:00,1.9687,1.9692,1.96815,1.9684,185200000.0
2009-02-27 10:27:00,1.9684,1.96935,1.968,1.9691,207600000.0
2009-02-27 10:28:00,1.96925,1.97015,1.9688,1.97005,219800000.0
2009-02-27 10:29:00,1.97015,1.97035,1.9694,1.9699,182400000.0
2009-02-27 10:30:00,1.9699,1.97025,1.9689,1.97015,197400000.0
2009-02-27 10:31:00,1.9702,1.9711,1.96985,1.97045,181000000.0
2009-02-27 10:32:00,1.97045,1.97095,1.96985,1.97055,218800000.0
2009-02-27 10:33:00,1.97015,1.9708,1.96995,1.9704,144000000.0
2009-02-27 10:34:00,1.9704,1.97095,1.97005,1.97095,101200000.0
2009-02-27 10:35:00,1.97085,1.971,1.96975,1.97035,221800000.0
2009-02-27 10:36:00,1.97045,1.9707,1.97015,1.9707,196800000.0
2009-02-27 10:37:00,1.97065,1.97065,1.9685,1.9685,320000000.0
2009-02-27 10:38:00,1.96855,1.9726,1.96855,1.97125,210000000.0
2009-02-27 10:39:00,1.97095,1.9737,1.97095,1.9723,192600000.0
2009-02-27 10:40:00,1.9723,1.97365,1.9714,1.97365,225200000.0
2009-02-27 10:41:00,1.97365,1.9742,1.97245,1.97255,242800000.0
2009-02-27 10:42:00,1.97255,1.9734,1.9713,1.9714,192600000.0
2009-02-27 10:43:00,1.9716,1.9731,1.9716,1.9718,237200000.0
2009-02-27 10:44:00,1.972,1.9725,1.9718,1.9724,132000000.0
2009-02-27 10:45:00,1.97225,1.9731,1.9721,1.97245,148800000.0
2009-02-27 10:46:00,1.97245,1.9735,1.97225,1.97315,180800000.0
2009-02-27 10:47:00,1.97305,1.97355,1.97295,1.97305,155400000.0
2009-02-27 10:48:00,1.97305,1.9759,1.97295,1.97495,223200000.0
2009-02-27 10:49:00,1.97515,1.97545,1.97485,1.97485,142400000.0
2009-02-27 10:50:00,1.9747,1.97485,1.97405,1.9744,106400000.0
2009-02-27 10:51:00,1.9742,1.97435,1.974,1.97415,58800000.0
2009-02-27 10:52:00,1.9742,1.9754,1.9737,1.9754,164800000.0
2009-02-27 10:53:00,1.9754,1.9755,1.9743,1.97445,278400000.0
2009-02-27 10:54:00,1.97445,1.97645,1.97445,1.97645,175200000.0
2009-02-27 10:55:00,1.9765,1.97675,1.9758,1.9761,145800000.0
2009-02-27 10:56:00,1.97635,1.97665,1.97585,1.97645,129800000.0
2009-02-27 10:57:00,1.97635,1.97635,1.975,1.9757,199400000.0
2009-02-27 10:58:00,1.97555,1.97655,1.9753,1.9763,145600000.0
2009-02-27 10:59:00,1.97645,1.9766,1.97535,1.9764,191000000.0
2009-02-27 11:00:00,1.97615,1.97685,1.9759,1.97625,133000000.0
2009-02-27 11:01:00,1.97635,1.97635,1.97525,1.976,196800000.0
2009-02-27 11:02:00,1.976,1.97625,1.97515,1.97625,151200000.0
2009-02-27 11:03:00,1.97575,1.97715,1.9757,1.9765,190000000.0
2009-02-27 11:04:00,1.9765,1.97685,1.97535,1.97655,172200000.0
2009-02-27 11:05:00,1.97655,1.9769,1.97575,1.97655,189000000.0
2009-02-27 11:06:00,1.97655,1.97685,1.9756,1.97665,194600000.0
2009-02-27 11:07:00,1.97675,1.9769,1.97595,1.97625,150400000.0
2009-02-27 11:08:00,1.97615,1.9775,1.9757,1.9775,176800000.0
2009-02-27 11:09:00,1.9775,1.978,1.97675,1.97795,150000000.0
2009-02-27 11:10:00,1.97785,1.9783,1.9772,1.97735,201600000.0
2009-02-27 11:11:00,1.9775,1.9786,1.97705,1.97725,196000000.0
2009-02-27 11:12:00,1.97715,1.97725,1.9744,1.97475,249000000.0
2009-02-27 11:13:00,1.97455,1.9756,1.9743,1.97545,176000000.0
2009-02-27 11:14:00,1.97545,1.97615,1.9754,1.9761,120000000.0
2009-02-27 11:15:00,1.9759,1.979,1.9759,1.977,219200000.0
2009-02-27 11:16:00,1.97715,1.97795,1.9767,1.9774,179400000.0
2009-02-27 11:17:00,1.97735,1.97785,1.97715,1.9777,115200000.0
2009-02-27 11:18:00,1.9776,1.98025,1.9776,1.9802,206400000.0
2009-02-27 11:19:00,1.9802,1.9816,1.9789,1.9809,280800000.0
2009-02-27 11:20:00,1.9808,1.98115,1.98015,1.98075,167200000.0
2009-02-27 11:21:00,1.98075,1.9808,1.97895,1.97905,208600000.0
2009-02-27 11:22:00,1.97905,1.9793,1.9787,1.97905,171400000.0
2009-02-27 11:23:00,1.979,1.9795,1.97805,1.9793,221800000.0
2009-02-27 11:24:00,1.97935,1.97935,1.97735,1.97765,183800000.0
2009-02-27 11:25:00,1.97775,1.9783,1.97765,1.9779,181400000.0
2009-02-27 11:26:00,1.97805,1.9781,1.97705,1.978,225400000.0
2009-02-27 11:27:00,1.97765,1.9787,1.9773,1.9783,187600000.0
2009-02-27 11:28:00,1.9781,1.9783,1.9776,1.9776,216000000.0
2009-02-27 11:29:00,1.9777,1.97775,1.9769,1.9772,287400000.0
2009-02-27 11:30:00,1.97725,1.9775,1.97635,1.97725,211000000.0
2009-02-27 11:31:00,1.97725,1.97855,1.97725,1.97815,180800000.0
2009-02-27 11:32:00,1.9783,1.97945,1.9783,1.97885,164800000.0
2009-02-27 11:33:00,1.97885,1.98015,1.9784,1.979,214400000.0
2009-02-27 11:34:00,1.979,1.97925,1.97845,1.97895,184800000.0
2009-02-27 11:35:00,1.9792,1.97925,1.97795,1.9787,228800000.0
2009-02-27 11:36:00,1.9787,1.9787,1.97725,1.97725,146800000.0
2009-02-27 11:37:00,1.97725,1.97795,1.97705,1.9776,153600000.0
2009-02-27 11:38:00,1.97755,1.9777,1.97685,1.97755,169400000.0
2009-02-27 11:39:00,1.9776,1.97775,1.977,1.97715,141200000.0
2009-02-27 11:40:00,1.97735,1.97765,1.97665,1.97675,338800000.0
2009-02-27 11:41:00,1.97685,1.97725,1.97685,1.9771,201600000.0
2009-02-27 11:42:00,1.97695,1.9774,1.97695,1.97715,175200000.0
2009-02-27 11:43:00,1.97715,1.97795,1.97705,1.97785,143200000.0
2009-02-27 11:44:00,1.97775,1.978,1.977,1.9774,154000000.0
2009-02-27 11:45:00,1.9774,1.97825,1.9774,1.9781,136000000.0
2009-02-27 11:46:00,1.978,1.97825,1.9777,1.9778,121800000.0
2009-02-27 11:47:00,1.97785,1.9792,1.97745,1.97875,225600000.0
2009-02-27 11:48:00,1.97875,1.97875,1.97705,1.9776,244200000.0
2009-02-27 11:49:00,1.9775,1.978,1.97625,1.97655,164800000.0
2009-02-27 11:50:00,1.9765,1.97725,1.97625,1.977,139200000.0
2009-02-27 11:51:00,1.9769,1.97815,1.9769,1.9772,168800000.0
2009-02-27 11:52:00,1.97735,1.97795,1.97695,1.9773,152000000.0
2009-02-27 11:53:00,1.9772,1.9781,1.9772,1.97755,100000000.0
2009-02-27 11:54:00,1.97755,1.9781,1.97685,1.97775,118000000.0
2009-02-27 11:55:00,1.9776,1.97835,1.9774,1.97795,120000000.0
2009-02-27 11:56:00,1.97795,1.97795,1.977,1.9777,116000000.0
2009-02-27 11:57:00,1.97735,1.9781,1.9773,1.9777,100800000.0
2009-02-27 11:58:00,1.9776,1.9784,1.9776,1.978,129200000.0
2009-02-27 11:59:00,1.978,1.9785,1.9773,1.9784,134400000.0
2009-02-27 12:00:00,1.9783,1.9787,1.9782,1.9784,78600000.0
2009-02-27 12:01:00,1.9784,1.9787,1.9782,1.97855,62400000.0
2009-02-27 12:02:00,1.9785,1.9793,1.97835,1.979,59200000.0
2009-02-27 12:03:00,1.97885,1.9797,1.97875,1.9794,94400000.0
2009-02-27 12:04:00,1.9794,1.9799,1.9792,1.97985,80000000.0
2009-02-27 12:05:00,1.97995,1.98,1.97915,1.97955,94400000.0
2009-02-27 12:06:00,1.97965,1.98195,1.9795,1.98175,202400000.0
2009-02-27 12:07:00,1.98175,1.98215,1.9813,1.982,153200000.0
2009-02-27 12:08:00,1.9819,1.98215,1.9809,1.981,141200000.0
2009-02-27 12:09:00,1.981,1.9813,1.98065,1.98085,212400000.0
2009-02-27 12:10:00,1.9809,1.98155,1.9804,1.98115,129200000.0
2009-02-27 12:11:00,1.9814,1.98335,1.98105,1.98275,158600000.0
2009-02-27 12:12:00,1.98275,1.98315,1.9821,1.98285,186800000.0
2009-02-27 12:13:00,1.98295,1.98385,1.9823,1.9826,184000000.0
2009-02-27 12:14:00,1.98285,1.9832,1.98225,1.98285,181400000.0
2009-02-27 12:15:00,1.98295,1.98355,1.9828,1.983,152000000.0
2009-02-27 12:16:00,1.983,1.98315,1.98235,1.98285,137800000.0
2009-02-27 12:17:00,1.9827,1.9839,1.9827,1.98365,170600000.0
2009-02-27 12:18:00,1.9837,1.9838,1.98295,1.98295,168800000.0
2009-02-27 12:19:00,1.98295,1.9834,1.9828,1.9828,190400000.0
2009-02-27 12:20:00,1.98305,1.98305,1.98215,1.9824,130400000.0
2009-02-27 12:21:00,1.98235,1.983,1.98235,1.98295,116600000.0
2009-02-27 12:22:00,1.9829,1.98315,1.98255,1.98285,94400000.0
2009-02-27 12:23:00,1.98285,1.983,1.98195,1.98195,143600000.0
2009-02-27 12:24:00,1.982,1.9825,1.982,1.98245,115200000.0
2009-02-27 12:25:00,1.98245,1.9829,1.9817,1.9821,135600000.0
2009-02-27 12:26:00,1.98225,1.9823,1.97985,1.9803,228600000.0
2009-02-27 12:27:00,1.98045,1.9808,1.98015,1.9807,73600000.0
2009-02-27 12:28:00,1.9806,1.9806,1.97945,1.97965,137200000.0
2009-02-27 12:29:00,1.9799,1.9803,1.97955,1.9802,110600000.0
2009-02-27 12:30:00,1.98035,1.98105,1.98005,1.98085,152800000.0
2009-02-27 12:31:00,1.981,1.98125,1.97975,1.97985,157200000.0
2009-02-27 12:32:00,1.97985,1.9807,1.97985,1.9804,85800000.0
2009-02-27 12:33:00,1.98025,1.98055,1.97975,1.9799,80000000.0
2009-02-27 12:34:00,1.98,1.98045,1.9799,1.9804,41600000.0
2009-02-27 12:35:00,1.98025,1.9806,1.97995,1.98005,104000000.0
2009-02-27 12:36:00,1.98015,1.9803,1.9795,1.98015,88800000.0
2009-02-27 12:37:00,1.9803,1.9807,1.9797,1.9797,83200000.0
2009-02-27 12:38:00,1.9798,1.9802,1.9793,1.97945,170200000.0
2009-02-27 12:39:00,1.97935,1.9802,1.9793,1.98,171400000.0
2009-02-27 12:40:00,1.98005,1.9807,1.979,1.97925,218800000.0
2009-02-27 12:41:00,1.97935,1.98,1.9785,1.97935,162400000.0
2009-02-27 12:42:00,1.9794,1.97985,1.97925,1.97965,108000000.0
2009-02-27 12:43:00,1.97975,1.97985,1.979,1.9791,83200000.0
2009-02-27 12:44:00,1.97895,1.9793,1.9778,1.9784,185600000.0
2009-02-27 12:45:00,1.97855,1.97935,1.97845,1.9789,149600000.0
2009-02-27 12:46:00,1.979,1.9798,1.979,1.9793,129800000.0
2009-02-27 12:47:00,1.97925,1.9796,1.97865,1.9796,129200000.0
2009-02-27 12:48:00,1.9795,1.9796,1.97785,1.97785,220600000.0
2009-02-27 12:49:00,1.9779,1.97805,1.977,1.97745,130400000.0
2009-02-27 12:50:00,1.97745,1.97825,1.97735,1.97815,117600000.0
2009-02-27 12:51:00,1.97815,1.97845,1.97755,1.9776,116400000.0
2009-02-27 12:52:00,1.97745,1.9778,1.97715,1.97755,116400000.0
2009-02-27 12:53:00,1.97775,1.9784,1.97715,1.9782,129600000.0
2009-02-27 12:54:00,1.9782,1.97835,1.9775,1.97785,130600000.0
2009-02-27 12:55:00,1.978,1.97815,1.977,1.97765,148800000.0
2009-02-27 12:56:00,1.97765,1.97935,1.97725,1.979,175200000.0
2009-02-27 12:57:00,1.97895,1.97955,1.97875,1.97875,158400000.0
2009-02-27 12:58:00,1.97885,1.97935,1.9782,1.9789,163600000.0
2009-02-27 12:59:00,1.97895,1.97895,1.9778,1.9787,117200000.0
2009-02-27 13:00:00,1.9783,1.97915,1.9781,1.97885,204800000.0
2009-02-27 13:01:00,1.97885,1.9789,1.9784,1.97865,82400000.0
2009-02-27 13:02:00,1.97865,1.97895,1.97825,1.9787,125600000.0
2009-02-27 13:03:00,1.97865,1.97895,1.9782,1.9788,86600000.0
2009-02-27 13:04:00,1.9787,1.97925,1.9787,1.9792,50400000.0
2009-02-27 13:05:00,1.97925,1.97955,1.9788,1.97915,101200000.0
2009-02-27 13:06:00,1.9791,1.9795,1.97865,1.97915,67200000.0
2009-02-27 13:07:00,1.97905,1.97935,1.97815,1.97815,95200000.0
2009-02-27 13:08:00,1.97835,1.97835,1.9771,1.97795,155200000.0
2009-02-27 13:09:00,1.9781,1.97905,1.97795,1.97855,119200000.0
2009-02-27 13:10:00,1.97855,1.97925,1.97815,1.97845,126400000.0
2009-02-27 13:11:00,1.9785,1.97865,1.9772,1.97795,185800000.0
2009-02-27 13:12:00,1.9779,1.9789,1.9774,1.97825,125800000.0
2009-02-27 13:13:00,1.97825,1.97875,1.97785,1.97785,139000000.0
2009-02-27 13:14:00,1.97795,1.97835,1.97745,1.97815,178400000.0
2009-02-27 13:15:00,1.9782,1.9784,1.97785,1.97835,71600000.0
2009-02-27 13:16:00,1.9783,1.97915,1.97795,1.97865,163800000.0
2009-02-27 13:17:00,1.97875,1.97965,1.97865,1.9789,129600000.0
2009-02-27 13:18:00,1.97895,1.97895,1.9776,1.97835,173600000.0
2009-02-27 13:19:00,1.97835,1.97905,1.97775,1.9782,140000000.0
2009-02-27 13:20:00,1.9781,1.97865,1.97785,1.9786,77600000.0
2009-02-27 13:21:00,1.9786,1.97875,1.97825,1.97855,98400000.0
2009-02-27 13:22:00,1.97855,1.98005,1.9783,1.97965,154800000.0
2009-02-27 13:23:00,1.9799,1.98015,1.97935,1.97995,78000000.0
2009-02-27 13:24:00,1.98,1.9805,1.9788,1.98015,130600000.0
2009-02-27 13:25:00,1.98005,1.9802,1.9791,1.9798,92800000.0
2009-02-27 13:26:00,1.97965,1.9805,1.97905,1.98005,98400000.0
2009-02-27 13:27:00,1.9801,1.9813,1.9798,1.98015,133200000.0
2009-02-27 13:28:00,1.98035,1.98085,1.9791,1.9791,167600000.0
2009-02-27 13:29:00,1.9794,1.9803,1.9794,1.9802,149600000.0
2009-02-27 13:30:00,1.98005,1.9804,1.9795,1.98035,186400000.0
2009-02-27 13:31:00,1.9805,1.98065,1.979,1.97935,201800000.0
2009-02-27 13:32:00,1.97945,1.98105,1.97935,1.9802,134800000.0
2009-02-27 13:33:00,1.9803,1.9803,1.9798,1.97995,53600000.0
2009-02-27 13:34:00,1.9798,1.98085,1.9793,1.98085,121000000.0
2009-02-27 13:35:00,1.98105,1.982,1.9803,1.982,168800000.0
2009-02-27 13:36:00,1.98165,1.9822,1.98105,1.98145,132000000.0
2009-02-27 13:37:00,1.98145,1.98195,1.9814,1.9817,160800000.0
2009-02-27 13:38:00,1.9816,1.9816,1.98095,1.9815,112000000.0
2009-02-27 13:39:00,1.9814,1.98245,1.9812,1.98215,183400000.0
2009-02-27 13:40:00,1.98195,1.98325,1.9817,1.9832,176200000.0
2009-02-27 13:41:00,1.9832,1.98385,1.98285,1.9834,158400000.0
2009-02-27 13:42:00,1.9835,1.98385,1.98285,1.9837,140800000.0
2009-02-27 13:43:00,1.9838,1.9845,1.98275,1.9832,139800000.0
2009-02-27 13:44:00,1.9834,1.9842,1.9834,1.9839,114400000.0
2009-02-27 13:45:00,1.98385,1.9841,1.9819,1.98205,141600000.0
2009-02-27 13:46:00,1.9819,1.9827,1.9819,1.982,81000000.0
2009-02-27 13:47:00,1.982,1.9822,1.97995,1.98095,188600000.0
2009-02-27 13:48:00,1.9808,1.9813,1.98,1.98095,183800000.0
2009-02-27 13:49:00,1.9808,1.98095,1.9799,1.98035,140800000.0
2009-02-27 13:50:00,1.9802,1.98025,1.9786,1.97915,169200000.0
2009-02-27 13:51:00,1.979,1.97965,1.9782,1.9796,209200000.0
2009-02-27 13:52:00,1.97955,1.97985,1.9784,1.97905,193000000.0
2009-02-27 13:53:00,1.9792,1.98015,1.97915,1.9794,154000000.0
2009-02-27 13:54:00,1.97945,1.9801,1.9794,1.9795,140400000.0
2009-02-27 13:55:00,1.9794,1.9805,1.9793,1.9804,97400000.0
2009-02-27 13:56:00,1.9806,1.9808,1.98005,1.9807,128400000.0
2009-02-27 13:57:00,1.98075,1.98075,1.9794,1.98055,172400000.0
2009-02-27 13:58:00,1.98045,1.98125,1.9795,1.9812,169600000.0
2009-02-27 13:59:00,1.9812,1.98195,1.9808,1.98135,209400000.0
2009-02-27 14:00:00,1.9813,1.98165,1.98015,1.98115,208400000.0
2009-02-27 14:01:00,1.98115,1.98155,1.9811,1.9813,200000000.0
2009-02-27 14:02:00,1.9813,1.9825,1.9811,1.9817,136400000.0
2009-02-27 14:03:00,1.9819,1.98305,1.9819,1.98205,172200000.0
2009-02-27 14:04:00,1.98205,1.98275,1.9819,1.98235,104000000.0
2009-02-27 14:05:00,1.9826,1.9827,1.9812,1.98145,160800000.0
2009-02-27 14:06:00,1.98145,1.98155,1.9812,1.98145,151000000.0
2009-02-27 14:07:00,1.98165,1.98195,1.98135,1.9815,129000000.0
2009-02-27 14:08:00,1.9816,1.98225,1.98135,1.98215,73600000.0
2009-02-27 14:09:00,1.982,1.9821,1.98115,1.98125,64400000.0
2009-02-27 14:10:00,1.98125,1.98155,1.98115,1.98135,63000000.0
2009-02-27 14:11:00,1.98155,1.98165,1.98085,1.9811,92600000.0
2009-02-27 14:12:00,1.98115,1.98215,1.98075,1.9812,184200000.0
2009-02-27 14:13:00,1.9811,1.982,1.9811,1.982,122400000.0
2009-02-27 14:14:00,1.98215,1.98215,1.98015,1.98075,155200000.0
2009-02-27 14:15:00,1.98085,1.981,1.98005,1.98025,144800000.0
2009-02-27 14:16:00,1.9804,1.981,1.9798,1.98085,179600000.0
2009-02-27 14:17:00,1.9809,1.98095,1.9801,1.98045,184000000.0
2009-02-27 14:18:00,1.9805,1.98115,1.98005,1.9808,168000000.0
2009-02-27 14:19:00,1.9808,1.9812,1.98025,1.98105,101800000.0
2009-02-27 14:20:00,1.981,1.98145,1.9797,1.97995,168600000.0
2009-02-27 14:21:00,1.98,1.98075,1.97975,1.98065,184200000.0
2009-02-27 14:22:00,1.98065,1.9809,1.98055,1.98085,93600000.0
2009-02-27 14:23:00,1.98085,1.98195,1.98055,1.9817,218800000.0
2009-02-27 14:24:00,1.98175,1.9822,1.9808,1.98125,144400000.0
2009-02-27 14:25:00,1.9811,1.98145,1.98075,1.9814,134800000.0
2009-02-27 14:26:00,1.98145,1.9826,1.98095,1.9824,151200000.0
2009-02-27 14:27:00,1.9823,1.98275,1.9819,1.982,107600000.0
2009-02-27 14:28:00,1.9821,1.98215,1.9817,1.9818,105800000.0
2009-02-27 14:29:00,1.98195,1.98245,1.9818,1.98245,79200000.0
2009-02-27 14:30:00,1.9826,1.9832,1.9823,1.9831,96400000.0
2009-02-27 14:31:00,1.98305,1.9831,1.98235,1.98235,97400000.0
2009-02-27 14:32:00,1.9823,1.98235,1.9818,1.982,88800000.0
2009-02-27 14:33:00,1.9821,1.98245,1.9818,1.9818,76800000.0
2009-02-27 14:34:00,1.9817,1.9826,1.9817,1.9819,72800000.0
2009-02-27 14:35:00,1.98175,1.98295,1.98165,1.9828,131200000.0
2009-02-27 14:36:00,1.9828,1.98315,1.9828,1.98315,70400000.0
2009-02-27 14:37:00,1.9832,1.98325,1.9823,1.9824,114800000.0
2009-02-27 14:38:00,1.9824,1.9826,1.98155,1.98255,116800000.0
2009-02-27 14:39:00,1.98245,1.98255,1.98185,1.98185,66400000.0
2009-02-27 14:40:00,1.98195,1.98255,1.9816,1.9822,136800000.0
2009-02-27 14:41:00,1.9822,1.98295,1.9819,1.9826,131600000.0
2009-02-27 14:42:00,1.9825,1.98305,1.9821,1.98275,83400000.0
2009-02-27 14:43:00,1.9827,1.9827,1.9799,1.98175,191600000.0
2009-02-27 14:44:00,1.9818,1.9829,1.9816,1.9828,98400000.0
2009-02-27 14:45:00,1.98275,1.98305,1.98135,1.98135,116000000.0
2009-02-27 14:46:00,1.98135,1.9818,1.9812,1.9816,78400000.0
2009-02-27 14:47:00,1.9817,1.98215,1.9816,1.98205,60800000.0
2009-02-27 14:48:00,1.9821,1.9821,1.9811,1.98155,70800000.0
2009-02-27 14:49:00,1.98145,1.9821,1.98115,1.98165,128800000.0
2009-02-27 14:50:00,1.98155,1.9833,1.98145,1.9825,216000000.0
2009-02-27 14:51:00,1.98265,1.98315,1.9816,1.9824,149200000.0
2009-02-27 14:52:00,1.98255,1.98315,1.98205,1.9831,182400000.0
2009-02-27 14:53:00,1.9831,1.98395,1.98285,1.98365,149600000.0
2009-02-27 14:54:00,1.9837,1.98385,1.98315,1.9835,93600000.0
2009-02-27 14:55:00,1.9835,1.9844,1.9835,1.9844,161600000.0
2009-02-27 14:56:00,1.9844,1.98585,1.9842,1.98585,192800000.0
2009-02-27 14:57:00,1.986,1.9871,1.98575,1.9865,188100000.0
2009-02-27 14:58:00,1.98615,1.98685,1.9849,1.9861,145800000.0
2009-02-27 14:59:00,1.98625,1.98625,1.98525,1.9855,140000000.0
2009-02-27 15:00:00,1.9856,1.9869,1.98505,1.98605,202400000.0
2009-02-27 15:01:00,1.98625,1.98675,1.98625,1.98675,132800000.0
2009-02-27 15:02:00,1.9866,1.98735,1.9863,1.9866,138000000.0
2009-02-27 15:03:00,1.98675,1.98825,1.98665,1.98755,129800000.0
2009-02-27 15:04:00,1.98735,1.98775,1.98705,1.98755,131400000.0
2009-02-27 15:05:00,1.9875,1.98835,1.987,1.9871,168000000.0
2009-02-27 15:06:00,1.9871,1.9871,1.9865,1.9865,103200000.0
2009-02-27 15:07:00,1.9866,1.9866,1.98595,1.98615,86400000.0
2009-02-27 15:08:00,1.98605,1.9866,1.98575,1.98595,128800000.0
2009-02-27 15:09:00,1.9861,1.9861,1.9844,1.985,149200000.0
2009-02-27 15:10:00,1.98495,1.9855,1.98475,1.9855,108200000.0
2009-02-27 15:11:00,1.9855,1.9855,1.98495,1.98515,88400000.0
2009-02-27 15:12:00,1.9854,1.986,1.9852,1.986,168000000.0
2009-02-27 15:13:00,1.98585,1.98795,1.9858,1.9878,170800000.0
2009-02-27 15:14:00,1.98775,1.98935,1.98755,1.9887,222400000.0
2009-02-27 15:15:00,1.98875,1.98895,1.9879,1.98865,190800000.0
2009-02-27 15:16:00,1.9888,1.989,1.9874,1.9874,167200000.0
2009-02-27 15:17:00,1.98745,1.98755,1.98635,1.9864,208800000.0
2009-02-27 15:18:00,1.98655,1.9881,1.9864,1.9874,224200000.0
2009-02-27 15:19:00,1.98755,1.9886,1.98725,1.98755,217000000.0
2009-02-27 15:20:00,1.98765,1.9895,1.9876,1.98905,219000000.0
2009-02-27 15:21:00,1.9889,1.98965,1.98755,1.988,209800000.0
2009-02-27 15:22:00,1.98795,1.98895,1.9874,1.98865,225600000.0
2009-02-27 15:23:00,1.98865,1.989,1.9861,1.9861,205800000.0
2009-02-27 15:24:00,1.9861,1.9881,1.98565,1.98755,202000000.0
2009-02-27 15:25:00,1.98765,1.98795,1.98365,1.98605,226600000.0
2009-02-27 15:26:00,1.9862,1.98805,1.98555,1.98725,194000000.0
2009-02-27 15:27:00,1.9874,1.98835,1.9866,1.987,239400000.0
2009-02-27 15:28:00,1.98685,1.98725,1.9849,1.98565,234200000.0
2009-02-27 15:29:00,1.98565,1.98595,1.98305,1.98375,259600000.0
2009-02-27 15:30:00,1.98375,1.98745,1.98275,1.9869,272600000.0
2009-02-27 15:31:00,1.987,1.98805,1.98555,1.9865,208200000.0
2009-02-27 15:32:00,1.9865,1.98725,1.9859,1.98725,212000000.0
2009-02-27 15:33:00,1.98735,1.988,1.9866,1.98675,170600000.0
2009-02-27 15:34:00,1.9867,1.9881,1.98635,1.9872,193600000.0
2009-02-27 15:35:00,1.98725,1.98795,1.98595,1.98685,215000000.0
2009-02-27 15:36:00,1.987,1.98805,1.9858,1.987,187000000.0
2009-02-27 15:37:00,1.98735,1.98945,1.9868,1.98925,188000000.0
2009-02-27 15:38:00,1.9891,1.9891,1.9868,1.988,185800000.0
2009-02-27 15:39:00,1.98785,1.9886,1.98715,1.98795,170400000.0
2009-02-27 15:40:00,1.98785,1.98865,1.98565,1.98575,252800000.0
2009-02-27 15:41:00,1.98565,1.9873,1.98545,1.98655,239200000.0
2009-02-27 15:42:00,1.9866,1.98665,1.9846,1.9848,234000000.0
2009-02-27 15:43:00,1.9848,1.9848,1.9832,1.984,229400000.0
2009-02-27 15:44:00,1.98405,1.98465,1.9833,1.98455,229200000.0
2009-02-27 15:45:00,1.98455,1.98485,1.9839,1.9841,132400000.0
2009-02-27 15:46:00,1.98415,1.9854,1.98395,1.98475,173000000.0
2009-02-27 15:47:00,1.9849,1.9853,1.98315,1.98315,170800000.0
2009-02-27 15:48:00,1.98315,1.9844,1.98315,1.98435,153600000.0
2009-02-27 15:49:00,1.9844,1.9857,1.9844,1.98495,214400000.0
2009-02-27 15:50:00,1.98495,1.98605,1.98445,1.98555,197800000.0
2009-02-27 15:51:00,1.98515,1.98565,1.9843,1.9843,217600000.0
2009-02-27 15:52:00,1.9845,1.98485,1.98335,1.98345,174400000.0
2009-02-27 15:53:00,1.9836,1.98405,1.98165,1.98235,183000000.0
2009-02-27 15:54:00,1.9822,1.9846,1.9819,1.9846,156400000.0
2009-02-27 15:55:00,1.98445,1.98505,1.9841,1.9843,118400000.0
2009-02-27 15:56:00,1.98415,1.98425,1.98315,1.9837,216000000.0
2009-02-27 15:57:00,1.9835,1.9835,1.9807,1.9813,244200000.0
2009-02-27 15:58:00,1.9813,1.9822,1.9809,1.9812,214000000.0
2009-02-27 15:59:00,1.9812,1.9817,1.97965,1.97965,254200000.0
2009-02-27 16:00:00,1.97965,1.9806,1.9796,1.9804,198800000.0
2009-02-27 16:01:00,1.9803,1.981,1.9801,1.9806,210000000.0
2009-02-27 16:02:00,1.98045,1.9811,1.98005,1.9807,196800000.0
2009-02-27 16:03:00,1.98085,1.9812,1.98025,1.9806,167400000.0
2009-02-27 16:04:00,1.9805,1.981,1.97925,1.9808,196000000.0
2009-02-27 16:05:00,1.9807,1.98265,1.9802,1.98255,185600000.0
2009-02-27 16:06:00,1.98255,1.9827,1.98175,1.98195,175400000.0
2009-02-27 16:07:00,1.982,1.98225,1.98005,1.98095,200400000.0
2009-02-27 16:08:00,1.9822,1.9822,1.98065,1.9819,185600000.0
2009-02-27 16:09:00,1.9824,1.98405,1.982,1.98405,186000000.0
2009-02-27 16:10:00,1.984,1.98415,1.9826,1.98375,220800000.0
2009-02-27 16:11:00,1.98385,1.9847,1.98325,1.98425,257000000.0
2009-02-27 16:12:00,1.98415,1.98465,1.9839,1.98435,158400000.0
2009-02-27 16:13:00,1.9844,1.98585,1.9836,1.98555,194800000.0
2009-02-27 16:14:00,1.9856,1.98605,1.9847,1.98495,261000000.0
2009-02-27 16:15:00,1.985,1.98585,1.98495,1.98545,178400000.0
2009-02-27 16:16:00,1.98545,1.98575,1.9846,1.98535,205600000.0
2009-02-27 16:17:00,1.98535,1.9857,1.98375,1.98395,176400000.0
2009-02-27 16:18:00,1.98405,1.98405,1.9819,1.9826,170800000.0
2009-02-27 16:19:00,1.9824,1.98295,1.98225,1.98275,101600000.0
2009-02-27 16:20:00,1.9827,1.98295,1.98175,1.9821,175000000.0
2009-02-27 16:21:00,1.98225,1.9826,1.9809,1.98095,179600000.0
2009-02-27 16:22:00,1.98075,1.9832,1.98075,1.98305,157400000.0
2009-02-27 16:23:00,1.9832,1.9835,1.9831,1.9831,176800000.0
2009-02-27 16:24:00,1.98315,1.98325,1.98125,1.9823,256000000.0
2009-02-27 16:25:00,1.98225,1.9838,1.98225,1.98345,233800000.0
2009-02-27 16:26:00,1.9834,1.98355,1.9829,1.98315,191000000.0
2009-02-27 16:27:00,1.983,1.9837,1.98195,1.98335,250600000.0
2009-02-27 16:28:00,1.9834,1.9837,1.98265,1.9831,181600000.0
2009-02-27 16:29:00,1.983,1.983,1.98195,1.98205,144000000.0
2009-02-27 16:30:00,1.982,1.982,1.9809,1.98165,203800000.0
2009-02-27 16:31:00,1.98175,1.98195,1.9799,1.98005,254000000.0
2009-02-27 16:32:00,1.9801,1.9836,1.98005,1.9832,202600000.0
2009-02-27 16:33:00,1.98315,1.9832,1.98195,1.9825,197600000.0
2009-02-27 16:34:00,1.98265,1.9829,1.982,1.98225,191200000.0
2009-02-27 16:35:00,1.98225,1.9827,1.9812,1.98175,228600000.0
2009-02-27 16:36:00,1.9818,1.98285,1.981,1.9825,217000000.0
2009-02-27 16:37:00,1.9823,1.9836,1.9821,1.9836,241000000.0
2009-02-27 16:38:00,1.9836,1.9839,1.98255,1.98255,213600000.0
2009-02-27 16:39:00,1.9827,1.983,1.9818,1.9818,219200000.0
2009-02-27 16:40:00,1.98195,1.9834,1.98195,1.9825,298400000.0
2009-02-27 16:41:00,1.98265,1.98295,1.98105,1.9819,244600000.0
2009-02-27 16:42:00,1.9819,1.9821,1.9811,1.9811,182800000.0
2009-02-27 16:43:00,1.98105,1.98275,1.98105,1.9827,185000000.0
2009-02-27 16:44:00,1.98275,1.98275,1.98055,1.98055,282400000.0
2009-02-27 16:45:00,1.98025,1.98085,1.9784,1.9794,234200000.0
2009-02-27 16:46:00,1.9792,1.98015,1.9778,1.9778,197000000.0
2009-02-27 16:47:00,1.978,1.97925,1.9774,1.97845,224200000.0
2009-02-27 16:48:00,1.97855,1.97885,1.9775,1.9784,213200000.0
2009-02-27 16:49:00,1.97845,1.97945,1.97775,1.9785,189600000.0
2009-02-27 16:50:00,1.97865,1.98035,1.97865,1.9802,208800000.0
2009-02-27 16:51:00,1.98025,1.98035,1.97895,1.97895,198400000.0
2009-02-27 16:52:00,1.9793,1.9793,1.97715,1.97795,223400000.0
2009-02-27 16:53:00,1.97795,1.97795,1.97605,1.97645,214200000.0
2009-02-27 16:54:00,1.9765,1.9765,1.9754,1.976,227200000.0
2009-02-27 16:55:00,1.97565,1.97565,1.9733,1.9743,229200000.0
2009-02-27 16:56:00,1.974,1.97695,1.974,1.97675,233200000.0
2009-02-27 16:57:00,1.97675,1.97685,1.975,1.97565,267800000.0
2009-02-27 16:58:00,1.9757,1.97635,1.9749,1.976,233200000.0
2009-02-27 16:59:00,1.9759,1.9766,1.9752,1.97565,217800000.0
2009-02-27 17:00:00,1.9757,1.9772,1.9747,1.9747,233800000.0
2009-02-27 17:01:00,1.9747,1.9769,1.97455,1.9763,210400000.0
2009-02-27 17:02:00,1.97645,1.9783,1.9756,1.97785,240800000.0
2009-02-27 17:03:00,1.9777,1.9786,1.9772,1.97745,251600000.0
2009-02-27 17:04:00,1.97755,1.97795,1.97675,1.9771,229000000.0
2009-02-27 17:05:00,1.9774,1.97875,1.9771,1.978,231000000.0
2009-02-27 17:06:00,1.978,1.9792,1.9772,1.9784,205600000.0
2009-02-27 17:07:00,1.97855,1.9792,1.9777,1.9781,246600000.0
2009-02-27 17:08:00,1.97835,1.97905,1.97805,1.97875,178800000.0
2009-02-27 17:09:00,1.97865,1.9804,1.9783,1.9802,200000000.0
2009-02-27 17:10:00,1.98035,1.98125,1.97925,1.9798,229200000.0
2009-02-27 17:11:00,1.9797,1.98,1.97825,1.97855,190600000.0
2009-02-27 17:12:00,1.97835,1.97995,1.9779,1.97995,224000000.0
2009-02-27 17:13:00,1.97995,1.98035,1.97655,1.9781,203800000.0
2009-02-27 17:14:00,1.9781,1.97895,1.9775,1.9784,240800000.0
2009-02-27 17:15:00,1.9784,1.97935,1.9784,1.97865,213600000.0
2009-02-27 17:16:00,1.9788,1.981,1.97855,1.98015,220200000.0
2009-02-27 17:17:00,1.98,1.9808,1.9785,1.9787,291400000.0
2009-02-27 17:18:00,1.9787,1.9787,1.9754,1.9764,241000000.0
2009-02-27 17:19:00,1.97635,1.97705,1.9755,1.97645,175600000.0
2009-02-27 17:20:00,1.97645,1.97755,1.97585,1.9764,229800000.0
2009-02-27 17:21:00,1.97625,1.97715,1.975,1.976,217400000.0
2009-02-27 17:22:00,1.97595,1.9768,1.9747,1.9758,243800000.0
2009-02-27 17:23:00,1.976,1.9767,1.9756,1.9763,177600000.0
2009-02-27 17:24:00,1.9762,1.97745,1.9754,1.97555,235200000.0
2009-02-27 17:25:00,1.97555,1.9761,1.97435,1.97455,260200000.0
2009-02-27 17:26:00,1.97455,1.9751,1.9735,1.9751,260600000.0
2009-02-27 17:27:00,1.9751,1.97565,1.97395,1.97565,207200000.0
2009-02-27 17:28:00,1.9755,1.9757,1.97415,1.9757,232800000.0
2009-02-27 17:29:00,1.9757,1.9766,1.9752,1.9764,251800000.0
2009-02-27 17:30:00,1.9762,1.97695,1.97555,1.97675,265600000.0
2009-02-27 17:31:00,1.97675,1.9768,1.9755,1.97565,210000000.0
2009-02-27 17:32:00,1.97565,1.9766,1.97475,1.9749,261600000.0
2009-02-27 17:33:00,1.9749,1.9757,1.97435,1.97435,228400000.0
2009-02-27 17:34:00,1.97455,1.9757,1.97305,1.97465,250400000.0
2009-02-27 17:35:00,1.97465,1.9762,1.97455,1.97485,239200000.0
2009-02-27 17:36:00,1.97495,1.97605,1.97445,1.9752,245400000.0
2009-02-27 17:37:00,1.9748,1.97575,1.9744,1.97525,233600000.0
2009-02-27 17:38:00,1.9754,1.9756,1.9744,1.975,218600000.0
2009-02-27 17:39:00,1.9754,1.9758,1.9749,1.9757,227600000.0
2009-02-27 17:40:00,1.9758,1.9773,1.97495,1.97705,230400000.0
2009-02-27 17:41:00,1.9773,1.9779,1.97565,1.97595,241600000.0
2009-02-27 17:42:00,1.9759,1.97695,1.9751,1.9765,183200000.0
2009-02-27 17:43:00,1.9766,1.9771,1.9755,1.9755,195200000.0
2009-02-27 17:44:00,1.9757,1.9757,1.97415,1.97535,205200000.0
2009-02-27 17:45:00,1.9755,1.97695,1.97545,1.9764,247400000.0
2009-02-27 17:46:00,1.9764,1.9777,1.9762,1.9763,244800000.0
2009-02-27 17:47:00,1.9759,1.97785,1.97545,1.97735,274800000.0
2009-02-27 17:48:00,1.97735,1.97815,1.9762,1.97725,241400000.0
2009-02-27 17:49:00,1.9774,1.9774,1.9761,1.97705,260600000.0
2009-02-27 17:50:00,1.9771,1.97765,1.976,1.977,249200000.0
2009-02-27 17:51:00,1.9769,1.97725,1.97635,1.9765,224800000.0
2009-02-27 17:52:00,1.9766,1.9797,1.9766,1.9796,204000000.0
2009-02-27 17:53:00,1.97955,1.98115,1.9793,1.98085,201200000.0
2009-02-27 17:54:00,1.98095,1.9832,1.9807,1.98205,241400000.0
2009-02-27 17:55:00,1.9816,1.9816,1.9793,1.9797,220800000.0
2009-02-27 17:56:00,1.97955,1.98075,1.9794,1.97995,232800000.0
2009-02-27 17:57:00,1.97995,1.98265,1.9793,1.98245,201000000.0
2009-02-27 17:58:00,1.9823,1.9831,1.98205,1.9826,203600000.0
2009-02-27 17:59:00,1.9826,1.9917,1.98245,1.98785,192200000.0
2009-02-27 18:00:00,1.988,1.9882,1.9826,1.9849,193200000.0
2009-02-27 18:01:00,1.9847,1.98735,1.9837,1.98445,232200000.0
2009-02-27 18:02:00,1.9843,1.98505,1.9822,1.9826,212200000.0
2009-02-27 18:03:00,1.98335,1.9843,1.9817,1.98215,239000000.0
2009-02-27 18:04:00,1.98195,1.9828,1.9793,1.97975,196600000.0
2009-02-27 18:05:00,1.9806,1.982,1.97955,1.9798,255000000.0
2009-02-27 18:06:00,1.9798,1.98265,1.9796,1.98265,255200000.0
2009-02-27 18:07:00,1.98235,1.9833,1.9811,1.9833,202200000.0
2009-02-27 18:08:00,1.98315,1.9839,1.98235,1.983,240400000.0
2009-02-27 18:09:00,1.983,1.9831,1.9817,1.98265,202600000.0
2009-02-27 18:10:00,1.98265,1.98405,1.9814,1.98185,204200000.0
2009-02-27 18:11:00,1.9818,1.98405,1.9818,1.9839,223600000.0
2009-02-27 18:12:00,1.98395,1.9843,1.98265,1.9836,240800000.0
2009-02-27 18:13:00,1.98375,1.98425,1.9825,1.98295,201800000.0
2009-02-27 18:14:00,1.9831,1.98505,1.98195,1.98365,246400000.0
2009-02-27 18:15:00,1.98365,1.9839,1.9827,1.98285,212800000.0
2009-02-27 18:16:00,1.98305,1.98375,1.9826,1.9835,188200000.0
2009-02-27 18:17:00,1.98345,1.9842,1.98135,1.98205,208400000.0
2009-02-27 18:18:00,1.98195,1.98295,1.9817,1.9825,166000000.0
2009-02-27 18:19:00,1.9824,1.9833,1.9818,1.98205,185800000.0
2009-02-27 18:20:00,1.98215,1.983,1.98,1.9806,207600000.0
2009-02-27 18:21:00,1.97995,1.98155,1.97915,1.9808,213200000.0
2009-02-27 18:22:00,1.9805,1.98105,1.9783,1.9791,234600000.0
2009-02-27 18:23:00,1.979,1.98065,1.97855,1.9787,216600000.0
2009-02-27 18:24:00,1.9788,1.97965,1.9775,1.9775,245800000.0
2009-02-27 18:25:00,1.97755,1.97945,1.97705,1.97945,243000000.0
2009-02-27 18:26:00,1.97945,1.9802,1.9783,1.9791,200800000.0
2009-02-27 18:27:00,1.9793,1.9793,1.9775,1.97825,214200000.0
2009-02-27 18:28:00,1.9784,1.97855,1.97575,1.97625,254400000.0
2009-02-27 18:29:00,1.97615,1.9773,1.9761,1.9768,181800000.0
2009-02-27 18:30:00,1.9769,1.9772,1.9755,1.9756,190800000.0
2009-02-27 18:31:00,1.9756,1.97635,1.97555,1.97555,147800000.0
2009-02-27 18:32:00,1.97555,1.9775,1.97555,1.97715,187800000.0
2009-02-27 18:33:00,1.97715,1.9779,1.97555,1.9756,166000000.0
2009-02-27 18:34:00,1.9756,1.976,1.97555,1.97595,106200000.0
2009-02-27 18:35:00,1.97575,1.976,1.97555,1.9756,142400000.0
2009-02-27 18:36:00,1.9756,1.9756,1.97405,1.9753,197200000.0
2009-02-27 18:37:00,1.97535,1.9789,1.97535,1.9789,185200000.0
2009-02-27 18:38:00,1.9786,1.97885,1.97575,1.97575,210400000.0
2009-02-27 18:39:00,1.97595,1.9764,1.9743,1.9752,185600000.0
2009-02-27 18:40:00,1.97495,1.976,1.97475,1.97535,132800000.0
2009-02-27 18:41:00,1.9753,1.97605,1.9751,1.97535,200800000.0
2009-02-27 18:42:00,1.97515,1.97605,1.9743,1.97475,196400000.0
2009-02-27 18:43:00,1.97505,1.97615,1.97435,1.9753,152000000.0
2009-02-27 18:44:00,1.97555,1.9772,1.97555,1.9762,164400000.0
2009-02-27 18:45:00,1.97575,1.9761,1.9742,1.9748,246800000.0
2009-02-27 18:46:00,1.97475,1.97695,1.9743,1.97635,186000000.0
2009-02-27 18:47:00,1.97645,1.97645,1.9752,1.97595,120200000.0
2009-02-27 18:48:00,1.9761,1.9761,1.97485,1.97505,186400000.0
2009-02-27 18:49:00,1.9752,1.97625,1.9748,1.97485,174800000.0
2009-02-27 18:50:00,1.97475,1.97575,1.9743,1.97455,165800000.0
2009-02-27 18:51:00,1.97455,1.97565,1.97405,1.97565,159800000.0
2009-02-27 18:52:00,1.976,1.97635,1.97345,1.97405,156200000.0
2009-02-27 18:53:00,1.97415,1.9744,1.9731,1.97395,186200000.0
2009-02-27 18:54:00,1.97395,1.97545,1.9739,1.97475,140800000.0
2009-02-27 18:55:00,1.975,1.97685,1.97475,1.97475,161800000.0
2009-02-27 18:56:00,1.97465,1.9757,1.97365,1.97485,176400000.0
2009-02-27 18:57:00,1.9749,1.9749,1.97365,1.9739,125200000.0
2009-02-27 18:58:00,1.9738,1.974,1.9732,1.9733,104400000.0
2009-02-27 18:59:00,1.97315,1.97325,1.97165,1.97215,148400000.0
2009-02-27 19:00:00,1.97215,1.97345,1.9719,1.97345,184800000.0
2009-02-27 19:01:00,1.97355,1.97395,1.9722,1.9736,182800000.0
2009-02-27 19:02:00,1.9736,1.9747,1.9732,1.97455,201000000.0
2009-02-27 19:03:00,1.9742,1.97475,1.9732,1.9734,131400000.0
2009-02-27 19:04:00,1.9734,1.97415,1.9728,1.97345,181400000.0
2009-02-27 19:05:00,1.9736,1.97365,1.9716,1.972,182800000.0
2009-02-27 19:06:00,1.97185,1.97185,1.9707,1.9711,174600000.0
2009-02-27 19:07:00,1.9713,1.97155,1.97045,1.971,99000000.0
2009-02-27 19:08:00,1.9707,1.97165,1.9706,1.9709,84000000.0
2009-02-27 19:09:00,1.97085,1.97255,1.97085,1.97245,90200000.0
2009-02-27 19:10:00,1.97255,1.97275,1.97175,1.97275,90600000.0
2009-02-27 19:11:00,1.97275,1.9735,1.97225,1.97275,166600000.0
2009-02-27 19:12:00,1.97285,1.97305,1.97145,1.97235,184000000.0
2009-02-27 19:13:00,1.9722,1.9728,1.97115,1.97125,130600000.0
2009-02-27 19:14:00,1.9714,1.9714,1.97,1.9707,157800000.0
2009-02-27 19:15:00,1.9705,1.97155,1.97045,1.9707,142200000.0
2009-02-27 19:16:00,1.97085,1.97115,1.9703,1.971,120000000.0
2009-02-27 19:17:00,1.97125,1.97165,1.971,1.97135,96000000.0
2009-02-27 19:18:00,1.97135,1.97165,1.9711,1.97125,36000000.0
2009-02-27 19:19:00,1.9712,1.9719,1.9702,1.9714,129800000.0
2009-02-27 19:20:00,1.97155,1.97235,1.9714,1.97235,136800000.0
2009-02-27 19:21:00,1.9724,1.9732,1.97155,1.9732,204400000.0
2009-02-27 19:22:00,1.97315,1.9736,1.9722,1.97315,184000000.0
2009-02-27 19:23:00,1.97325,1.9742,1.97255,1.97315,157200000.0
2009-02-27 19:24:00,1.9733,1.9755,1.9733,1.9747,165400000.0
2009-02-27 19:25:00,1.97465,1.97485,1.9728,1.9731,164400000.0
2009-02-27 19:26:00,1.9731,1.9731,1.97085,1.9711,168800000.0
2009-02-27 19:27:00,1.9712,1.97145,1.97055,1.9714,92000000.0
2009-02-27 19:28:00,1.97145,1.97175,1.9711,1.97175,116800000.0
2009-02-27 19:29:00,1.97185,1.97185,1.9709,1.9709,90400000.0
2009-02-27 19:30:00,1.97095,1.97175,1.97085,1.97095,118000000.0
2009-02-27 19:31:00,1.971,1.97205,1.971,1.97125,148000000.0
2009-02-27 19:32:00,1.97125,1.97265,1.97125,1.9719,138400000.0
2009-02-27 19:33:00,1.9715,1.972,1.9708,1.9711,155600000.0
2009-02-27 19:34:00,1.9713,1.9725,1.97075,1.9719,125400000.0
2009-02-27 19:35:00,1.972,1.97215,1.9709,1.97195,118800000.0
2009-02-27 19:36:00,1.9718,1.97295,1.9714,1.97235,159600000.0
2009-02-27 19:37:00,1.9723,1.97265,1.9714,1.9718,172400000.0
2009-02-27 19:38:00,1.9717,1.97215,1.97085,1.9709,196800000.0
2009-02-27 19:39:00,1.9709,1.9718,1.97075,1.9718,220000000.0
2009-02-27 19:40:00,1.97185,1.9724,1.97075,1.9713,215600000.0
2009-02-27 19:41:00,1.9717,1.9717,1.97085,1.9712,119200000.0
2009-02-27 19:42:00,1.9711,1.97125,1.97085,1.97125,150200000.0
2009-02-27 19:43:00,1.9713,1.9715,1.9708,1.971,144000000.0
2009-02-27 19:44:00,1.97105,1.97245,1.97085,1.9723,182800000.0
2009-02-27 19:45:00,1.9723,1.974,1.9721,1.9733,218200000.0
2009-02-27 19:46:00,1.97335,1.9738,1.9729,1.9733,100400000.0
2009-02-27 19:47:00,1.97285,1.97285,1.9709,1.9718,188600000.0
2009-02-27 19:48:00,1.9718,1.9718,1.9709,1.97135,148800000.0
2009-02-27 19:49:00,1.97145,1.97235,1.97075,1.97235,144000000.0
2009-02-27 19:50:00,1.9725,1.9725,1.97085,1.9709,198600000.0
2009-02-27 19:51:00,1.97085,1.9709,1.9703,1.9709,140600001.0
2009-02-27 19:52:00,1.9709,1.9709,1.9709,1.9709,38600000.0
2009-02-27 19:53:00,1.9709,1.97095,1.9697,1.9705,109000000.0
2009-02-27 19:54:00,1.97045,1.97145,1.97045,1.9714,82200000.0
2009-02-27 19:55:00,1.97135,1.97175,1.97055,1.97075,155800000.0
2009-02-27 19:56:00,1.97075,1.9717,1.96925,1.97115,249200000.0
2009-02-27 19:57:00,1.971,1.9712,1.97025,1.97065,153200000.0
2009-02-27 19:58:00,1.97065,1.9714,1.9702,1.97045,108400000.0
2009-02-27 19:59:00,1.9706,1.9723,1.9706,1.97185,192000000.0
2009-02-27 20:00:00,1.97185,1.97295,1.97125,1.97165,212200000.0
2009-02-27 20:01:00,1.97155,1.9726,1.9713,1.97185,201600000.0
2009-02-27 20:02:00,1.9718,1.97205,1.97055,1.9709,164400000.0
2009-02-27 20:03:00,1.971,1.9714,1.9706,1.9714,133000000.0
2009-02-27 20:04:00,1.97125,1.97125,1.97015,1.97045,117200000.0
2009-02-27 20:05:00,1.9704,1.9705,1.9697,1.96975,127800000.0
2009-02-27 20:06:00,1.9699,1.9701,1.96935,1.96975,65600000.0
2009-02-27 20:07:00,1.96985,1.97005,1.96965,1.97005,57200000.0
2009-02-27 20:08:00,1.9701,1.9701,1.9696,1.96965,114400000.0
2009-02-27 20:09:00,1.9695,1.96985,1.9694,1.96965,118400000.0
2009-02-27 20:10:00,1.96965,1.96965,1.96905,1.96945,120800000.0
2009-02-27 20:11:00,1.9695,1.9698,1.96945,1.96955,120000000.0
2009-02-27 20:12:00,1.96955,1.9696,1.9684,1.96915,99400000.0
2009-02-27 20:13:00,1.96915,1.9711,1.96885,1.9711,194400000.0
2009-02-27 20:14:00,1.971,1.9721,1.97015,1.9708,261800000.0
2009-02-27 20:15:00,1.97085,1.9713,1.97055,1.97105,159200000.0
2009-02-27 20:16:00,1.97125,1.97215,1.97125,1.9721,154000000.0
2009-02-27 20:17:00,1.97195,1.9727,1.97075,1.97105,175400000.0
2009-02-27 20:18:00,1.97095,1.9711,1.9703,1.9703,112800000.0
2009-02-27 20:19:00,1.97045,1.9711,1.96975,1.9701,141800000.0
2009-02-27 20:20:00,1.9702,1.97045,1.97,1.97045,45600000.0
2009-02-27 20:21:00,1.97045,1.97045,1.97005,1.97005,57600000.0
2009-02-27 20:22:00,1.9699,1.97055,1.969,1.9691,141000000.0
2009-02-27 20:23:00,1.96945,1.9709,1.96935,1.9709,147000000.0
2009-02-27 20:24:00,1.971,1.9721,1.97085,1.9716,141200000.0
2009-02-27 20:25:00,1.97145,1.9723,1.9714,1.972,93600000.0
2009-02-27 20:26:00,1.972,1.9722,1.9707,1.97175,124200000.0
2009-02-27 20:27:00,1.97195,1.9725,1.97165,1.9718,108800000.0
2009-02-27 20:28:00,1.97165,1.97265,1.97155,1.9716,117200000.0
2009-02-27 20:29:00,1.9715,1.9718,1.9711,1.97145,60800000.0
2009-02-27 20:30:00,1.97125,1.972,1.9704,1.97175,133000000.0
2009-02-27 20:31:00,1.9717,1.97365,1.9716,1.97205,174000000.0
2009-02-27 20:32:00,1.9719,1.9731,1.9719,1.97275,176200000.0
2009-02-27 20:33:00,1.9728,1.97305,1.9713,1.97195,147000000.0
2009-02-27 20:34:00,1.97185,1.9742,1.97185,1.97315,174300000.0
2009-02-27 20:35:00,1.9727,1.97325,1.9715,1.9729,172000000.0
2009-02-27 20:36:00,1.9725,1.9734,1.97235,1.9734,151200000.0
2009-02-27 20:37:00,1.97345,1.9736,1.9727,1.97305,180400000.0
2009-02-27 20:38:00,1.973,1.9731,1.97105,1.97135,223400000.0
2009-02-27 20:39:00,1.97135,1.97245,1.9712,1.9723,107800000.0
2009-02-27 20:40:00,1.9723,1.9723,1.97075,1.9714,109800000.0
2009-02-27 20:41:00,1.97125,1.9723,1.9707,1.9709,136600000.0
2009-02-27 20:42:00,1.9705,1.97255,1.97045,1.9724,210200000.0
2009-02-27 20:43:00,1.97225,1.9736,1.97085,1.9731,251200000.0
2009-02-27 20:44:00,1.97305,1.9742,1.97225,1.9729,215000000.0
2009-02-27 20:45:00,1.97285,1.97365,1.97225,1.9732,236400000.0
2009-02-27 20:46:00,1.9735,1.97385,1.97085,1.97085,206800000.0
2009-02-27 20:47:00,1.97085,1.97195,1.9704,1.9709,165000000.0
2009-02-27 20:48:00,1.97085,1.97125,1.97015,1.97105,96400000.0
2009-02-27 20:49:00,1.97115,1.97115,1.9695,1.97095,161400000.0
2009-02-27 20:50:00,1.971,1.9715,1.97025,1.9709,158600000.0
2009-02-27 20:51:00,1.97085,1.9724,1.97015,1.9706,248200000.0
2009-02-27 20:52:00,1.97065,1.97115,1.97005,1.97055,220400000.0
2009-02-27 20:53:00,1.97065,1.97215,1.96985,1.97105,247000000.0
2009-02-27 20:54:00,1.9711,1.9733,1.9711,1.97295,176400000.0
2009-02-27 20:55:00,1.9731,1.9732,1.9727,1.97275,86400000.0
2009-02-27 20:56:00,1.97285,1.97395,1.97275,1.9736,76600000.0
2009-02-27 20:57:00,1.9739,1.9742,1.97095,1.97095,195400000.0
2009-02-27 20:58:00,1.9709,1.97175,1.9705,1.9715,80200000.0
2009-02-27 20:59:00,1.9715,1.9715,1.97005,1.971,81400000.0
2009-02-27 21:00:00,1.97115,1.97135,1.9704,1.97135,91800000.0
2009-02-27 21:01:00,1.97135,1.97135,1.97045,1.97125,138200000.0
2009-02-27 21:02:00,1.97115,1.9724,1.9707,1.9724,133200000.0
2009-02-27 21:03:00,1.97235,1.9729,1.97235,1.9729,99600000.0
2009-02-27 21:04:00,1.9729,1.9729,1.97195,1.97195,131400000.0
2009-02-27 21:05:00,1.9719,1.97245,1.9718,1.97225,138600000.0
2009-02-27 21:06:00,1.97225,1.97315,1.97225,1.97265,89800000.0
2009-02-27 21:07:00,1.97255,1.9742,1.97245,1.9739,98800000.0
2009-02-27 21:08:00,1.97355,1.97485,1.97325,1.9745,109600000.0
2009-02-27 21:09:00,1.97435,1.97435,1.97365,1.9737,55200000.0
2009-02-27 21:10:00,1.97355,1.975,1.97355,1.97455,106800000.0
2009-02-27 21:11:00,1.97465,1.97475,1.9737,1.9737,78800000.0
2009-02-27 21:12:00,1.97375,1.97385,1.97225,1.97275,119800000.0
2009-02-27 21:13:00,1.97255,1.9735,1.9724,1.97345,112000000.0
2009-02-27 21:14:00,1.97325,1.9733,1.9716,1.97245,175200000.0
2009-02-27 21:15:00,1.97245,1.97265,1.97165,1.97215,175600000.0
2009-02-27 21:16:00,1.9721,1.9726,1.9718,1.9725,86600000.0
2009-02-27 21:17:00,1.97235,1.9732,1.97235,1.9725,91600000.0
2009-02-27 21:18:00,1.9725,1.9736,1.9725,1.9731,97600000.0
2009-02-27 21:19:00,1.97315,1.9733,1.97245,1.97315,150200000.0
2009-02-27 21:20:00,1.97305,1.9757,1.97305,1.9757,198400000.0
2009-02-27 21:21:00,1.9757,1.97665,1.9756,1.97575,143400000.0
2009-02-27 21:22:00,1.97585,1.97585,1.9743,1.9743,127200000.0
2009-02-27 21:23:00,1.97435,1.97475,1.9739,1.97395,87600000.0
2009-02-27 21:24:00,1.974,1.97435,1.97325,1.97435,69800000.0
2009-02-27 21:25:00,1.97415,1.97415,1.9733,1.9739,68000000.0
2009-02-27 21:26:00,1.974,1.97455,1.97295,1.97345,122200000.0
2009-02-27 21:27:00,1.9736,1.97575,1.9734,1.97535,180200000.0
2009-02-27 21:28:00,1.9754,1.97625,1.9744,1.97455,124600000.0
2009-02-27 21:29:00,1.97455,1.97525,1.97445,1.975,150600000.0
2009-02-27 21:30:00,1.97525,1.97585,1.97455,1.9757,127200000.0
2009-02-27 21:31:00,1.9758,1.976,1.9748,1.97495,106400000.0
2009-02-27 21:32:00,1.97495,1.9752,1.9745,1.97475,96800000.0
2009-02-27 21:33:00,1.97475,1.97515,1.9737,1.9746,99600000.0
2009-02-27 21:34:00,1.9746,1.975,1.9739,1.97395,52600000.0
2009-02-27 21:35:00,1.97405,1.9741,1.97375,1.97405,89800000.0
2009-02-27 21:36:00,1.97395,1.97495,1.97325,1.97455,108800000.0
2009-02-27 21:37:00,1.9747,1.9749,1.97455,1.97475,62400000.0
2009-02-27 21:38:00,1.97465,1.97475,1.9743,1.97445,98600000.0
2009-02-27 21:39:00,1.97435,1.9748,1.97425,1.9743,79200000.0
2009-02-27 21:40:00,1.9744,1.97465,1.97415,1.97435,62400000.0
2009-02-27 21:41:00,1.97435,1.97475,1.9739,1.97445,123400000.0
2009-02-27 21:42:00,1.9744,1.97445,1.97365,1.97415,84800000.0
2009-02-27 21:43:00,1.9742,1.97485,1.9739,1.9739,90400000.0
2009-02-27 21:44:00,1.9739,1.97455,1.9734,1.97385,108000000.0
2009-02-27 21:45:00,1.97385,1.9745,1.9733,1.97405,128800000.0
2009-02-27 21:46:00,1.9741,1.9746,1.97325,1.9742,85600000.0
2009-02-27 21:47:00,1.97405,1.97415,1.97375,1.97375,62400000.0
2009-02-27 21:48:00,1.9739,1.9747,1.97365,1.97445,92200000.0
2009-02-27 21:49:00,1.9745,1.97485,1.9738,1.9739,126200000.0
2009-02-27 21:50:00,1.9739,1.9739,1.9733,1.9738,107800000.0
2009-02-27 21:51:00,1.97395,1.97405,1.97375,1.97405,51200000.0
2009-02-27 21:52:00,1.9739,1.9743,1.9738,1.97395,71200000.0
2009-02-27 21:53:00,1.9739,1.97415,1.9739,1.97405,74400000.0
2009-02-27 21:54:00,1.97415,1.9742,1.9739,1.9739,36000000.0
2009-02-27 21:55:00,1.9738,1.9743,1.9738,1.9743,81600000.0
2009-02-27 21:56:00,1.97425,1.9744,1.97345,1.9735,118400000.0
2009-02-27 21:57:00,1.9736,1.97425,1.97345,1.97345,93000000.0
2009-02-27 21:58:00,1.9738,1.9738,1.9732,1.9738,72800000.0
2009-02-27 21:59:00,1.9736,1.97405,1.97335,1.9739,110400000.0
2009-02-27 22:00:00,1.97375,1.9742,1.97355,1.9742,100400000.0
2009-02-27 22:01:00,1.9743,1.9765,1.9743,1.9765,85600000.0
2009-02-27 22:02:00,1.97665,1.97675,1.97625,1.97625,44000000.0
2009-02-27 22:03:00,1.97635,1.9765,1.9755,1.97575,71400000.0
2009-02-27 22:04:00,1.97585,1.97645,1.9757,1.97625,89000000.0
2009-02-27 22:05:00,1.9763,1.9768,1.976,1.9763,118800000.0
2009-02-27 22:06:00,1.97645,1.97695,1.9756,1.976,128800000.0
2009-02-27 22:07:00,1.97605,1.9776,1.9754,1.97735,107400000.0
2009-02-27 22:08:00,1.97715,1.9774,1.9765,1.97715,53600000.0
2009-02-27 22:09:00,1.9771,1.97735,1.97645,1.9773,82600000.0
2009-02-27 22:10:00,1.9772,1.9778,1.977,1.9775,59600000.0
2009-02-27 22:11:00,1.9775,1.97845,1.9762,1.97845,124200000.0
2009-02-27 22:12:00,1.97845,1.97865,1.97795,1.97805,140400000.0
2009-02-27 22:13:00,1.97785,1.9781,1.97695,1.97805,125000000.0
2009-02-27 22:14:00,1.97795,1.97805,1.977,1.97775,73800000.0
2009-02-27 22:15:00,1.97755,1.9782,1.97715,1.97805,95400000.0
2009-02-27 22:16:00,1.9779,1.9784,1.9776,1.9782,52800000.0
2009-02-27 22:17:00,1.9782,1.97825,1.97775,1.97775,84600000.0
2009-02-27 22:18:00,1.97765,1.97855,1.97725,1.9775,131400000.0
2009-02-27 22:19:00,1.97755,1.9788,1.9767,1.9771,184800000.0
2009-02-27 22:20:00,1.9771,1.9773,1.9761,1.9764,115400000.0
2009-02-27 22:21:00,1.97635,1.97695,1.97565,1.97675,195200000.0
2009-02-27 22:22:00,1.9767,1.9779,1.97635,1.9778,125200000.0
2009-02-27 22:23:00,1.97785,1.97805,1.9771,1.9776,70600000.0
2009-02-27 22:24:00,1.97765,1.9782,1.97675,1.9769,90600000.0
2009-02-27 22:25:00,1.97695,1.9775,1.97605,1.97605,85600000.0
2009-02-27 22:26:00,1.9762,1.9778,1.9757,1.97745,95000000.0
2009-02-27 22:27:00,1.9774,1.97765,1.9772,1.9774,44600000.0
2009-02-27 22:28:00,1.97735,1.978,1.97705,1.97765,57200000.0
2009-02-27 22:29:00,1.97765,1.9786,1.9775,1.9784,132200000.0
2009-02-27 22:30:00,1.9783,1.97855,1.97745,1.9779,92800000.0
2009-02-27 22:31:00,1.978,1.97825,1.9773,1.9774,121800000.0
2009-02-27 22:32:00,1.97755,1.9781,1.9772,1.9777,98000000.0
2009-02-27 22:33:00,1.97775,1.97825,1.9776,1.9779,142600000.0
2009-02-27 22:34:00,1.9781,1.9783,1.9776,1.9779,130800000.0
2009-02-27 22:35:00,1.97795,1.97795,1.97705,1.97715,135800000.0
2009-02-27 22:36:00,1.9772,1.9787,1.9769,1.9783,116400000.0
2009-02-27 22:37:00,1.97845,1.9789,1.97805,1.9786,130800000.0
2009-02-27 22:38:00,1.97865,1.979,1.97785,1.97815,149400000.0
2009-02-27 22:39:00,1.97815,1.9794,1.97785,1.97935,167400000.0
2009-02-27 22:40:00,1.97915,1.9794,1.9787,1.97875,200200000.0
2009-02-27 22:41:00,1.97885,1.979,1.97825,1.97865,77800000.0
2009-02-27 22:42:00,1.9787,1.9788,1.9776,1.97825,92400000.0
2009-02-27 22:43:00,1.97835,1.97835,1.9773,1.97795,78600000.0
2009-02-27 22:44:00,1.97795,1.9781,1.977,1.97735,76400000.0
2009-02-27 22:45:00,1.9775,1.9783,1.97725,1.97745,166200000.0
2009-02-27 22:46:00,1.97755,1.9787,1.97565,1.97865,102200000.0
2009-02-27 22:47:00,1.97865,1.97915,1.97865,1.9791,112800000.0
2009-02-27 22:48:00,1.97905,1.9793,1.9785,1.979,174000000.0
2009-02-27 22:49:00,1.979,1.9792,1.978,1.97875,139600000.0
2009-02-27 22:50:00,1.97885,1.97895,1.97855,1.97855,36800000.0
2009-02-27 22:51:00,1.97895,1.9801,1.9789,1.97995,75400000.0
2009-02-27 22:52:00,1.97995,1.98,1.9796,1.9796,60200000.0
2009-02-27 22:53:00,1.97965,1.9801,1.9794,1.98,44000000.0
2009-02-27 22:54:00,1.9799,1.98045,1.9797,1.97995,100600000.0
2009-02-27 22:55:00,1.9798,1.98095,1.979,1.9806,177200000.0
2009-02-27 22:56:00,1.9806,1.98165,1.9806,1.98165,78400000.0
2009-02-27 22:57:00,1.9813,1.9817,1.9811,1.9814,75400000.0
2009-02-27 22:58:00,1.9815,1.98255,1.98125,1.982,76600000.0
2009-02-27 22:59:00,1.98195,1.982,1.9813,1.982,124000000.0
2009-02-27 23:00:00,1.9817,1.9817,1.97965,1.9804,73400000.0
2009-02-27 23:01:00,1.98055,1.9807,1.98,1.98045,57000000.0
2009-02-27 23:02:00,1.98055,1.9807,1.9805,1.9805,23200000.0
2009-02-27 23:03:00,1.9805,1.9805,1.97825,1.979,101800000.0
2009-02-27 23:04:00,1.97915,1.97975,1.97905,1.97975,111000000.0
2009-02-27 23:05:00,1.9799,1.9799,1.979,1.97955,39800000.0
2009-02-27 23:06:00,1.97965,1.97975,1.97905,1.9794,47400000.0
2009-02-27 23:07:00,1.9794,1.98055,1.9794,1.98045,61400000.0
2009-02-27 23:08:00,1.98045,1.98075,1.97945,1.97975,86600000.0
2009-02-27 23:09:00,1.97975,1.97995,1.979,1.9793,108000000.0
2009-02-27 23:10:00,1.97925,1.97955,1.97875,1.97915,89600000.0
2009-02-27 23:11:00,1.97915,1.97945,1.9775,1.9776,55600000.0
2009-02-27 23:12:00,1.97765,1.9789,1.97735,1.9789,48200000.0
2009-02-27 23:13:00,1.97935,1.97955,1.9786,1.9786,34400000.0
2009-02-27 23:14:00,1.9787,1.97965,1.97865,1.97965,57600000.0
2009-02-27 23:15:00,1.9797,1.9797,1.97955,1.97955,16800000.0
2009-02-27 23:16:00,1.97965,1.97965,1.97925,1.9794,26400000.0
2009-02-27 23:17:00,1.97935,1.9802,1.97935,1.9802,48000000.0
2009-02-27 23:18:00,1.9802,1.98035,1.98015,1.9803,48000000.0
2009-02-27 23:19:00,1.9802,1.98045,1.97965,1.97975,120000000.0
2009-02-27 23:20:00,1.97985,1.9802,1.97975,1.98005,84000000.0
2009-02-27 23:21:00,1.98015,1.9804,1.9799,1.97995,67200000.0
2009-02-27 23:22:00,1.98,1.9804,1.9799,1.9804,81600000.0
2009-02-27 23:23:00,1.9804,1.9804,1.98,1.98,9600000.0
2009-02-27 23:24:00,1.98025,1.9818,1.97985,1.9818,118400000.0
2009-02-27 23:25:00,1.98145,1.98235,1.9801,1.9814,124000000.0
2009-02-27 23:26:00,1.98125,1.98145,1.98105,1.98105,52400000.0
2009-02-27 23:27:00,1.981,1.98115,1.9808,1.98095,66600000.0
2009-02-27 23:28:00,1.98105,1.98135,1.98105,1.98115,77600000.0
2009-02-27 23:29:00,1.98115,1.98115,1.98035,1.9806,57800000.0
2009-02-27 23:30:00,1.9806,1.9807,1.97995,1.9802,64000000.0
2009-02-27 23:31:00,1.9802,1.98035,1.98015,1.9802,39000000.0
2009-02-27 23:32:00,1.9802,1.98035,1.9799,1.98005,61600000.0
2009-02-27 23:33:00,1.98035,1.9804,1.9801,1.98025,48200000.0
2009-02-27 23:34:00,1.9803,1.9804,1.97895,1.97935,42400000.0
2009-02-27 23:35:00,1.97935,1.9799,1.97925,1.9799,60000000.0
2009-02-27 23:36:00,1.9799,1.9799,1.97935,1.9794,110800000.0
2009-02-27 23:37:00,1.9798,1.97995,1.9794,1.97975,59800000.0
2009-02-27 23:38:00,1.9798,1.9798,1.9797,1.97975,7800000.0
2009-02-27 23:39:00,1.97995,1.98075,1.97995,1.9803,54400000.0
2009-02-27 23:40:00,1.98045,1.9811,1.98045,1.98105,55600000.0
2009-02-27 23:41:00,1.981,1.98115,1.9808,1.98115,19000000.0
2009-02-27 23:42:00,1.98135,1.9816,1.981,1.9813,18000000.0
2009-02-27 23:43:00,1.98125,1.98185,1.98125,1.98155,28000000.0
2009-02-27 23:44:00,1.9815,1.98275,1.9815,1.9826,34000000.0
2009-02-27 23:45:00,1.98275,1.9835,1.98275,1.98275,63400000.0
2009-02-27 23:46:00,1.983,1.98305,1.98295,1.98305,10200000.0
2009-02-27 23:47:00,1.98305,1.98305,1.9818,1.982,27600000.0
2009-02-27 23:48:00,1.9825,1.9838,1.9821,1.9838,51200000.0
2009-02-27 23:49:00,1.9838,1.98435,1.98315,1.98315,26400000.0
2009-02-27 23:50:00,1.9835,1.98565,1.9834,1.9842,90000000.0
2009-02-27 23:51:00,1.9842,1.9842,1.9826,1.9832,32200000.0
2009-02-27 23:52:00,1.98315,1.9835,1.98315,1.9835,12000000.0
2009-02-27 23:53:00,1.98335,1.98335,1.9832,1.9832,14000000.0
2009-02-27 23:54:00,1.98305,1.9833,1.9826,1.9828,38000000.0
2009-02-27 23:55:00,1.98295,1.98345,1.9822,1.9822,25600000.0
2009-02-27 23:56:00,1.9823,1.9824,1.98165,1.9818,35200000.0
2009-02-27 23:57:00,1.9821,1.98285,1.98085,1.98285,31000000.0
2009-02-27 23:58:00,1.9832,1.98335,1.98225,1.98225,20000000.0
2009-02-27 23:59:00,1.98335,1.98335,1.98225,1.9823,28000000.0
2009-03-02 00:00:00,1.9744,1.9744,1.9731,1.9739,10800000.0
2009-03-02 00:01:00,1.9739,1.97395,1.97305,1.97395,19800000.0
2009-03-02 00:02:00,1.9741,1.9741,1.97395,1.97395,3200000.0
2009-03-02 00:03:00,1.9736,1.9745,1.9736,1.9744,18600000.0
2009-03-02 00:04:00,1.9746,1.97575,1.9739,1.9756,56800000.0
2009-03-02 00:05:00,1.97575,1.97575,1.97385,1.97495,28000000.0
2009-03-02 00:06:00,1.9744,1.97545,1.9739,1.97545,41600000.0
2009-03-02 00:07:00,1.97585,1.9759,1.97535,1.9755,24800000.0
2009-03-02 00:08:00,1.9755,1.97555,1.97485,1.97515,18400000.0
2009-03-02 00:09:00,1.9753,1.9753,1.97515,1.97515,8000000.0
2009-03-02 00:10:00,1.97525,1.97545,1.97515,1.97545,11200000.0
2009-03-02 00:11:00,1.97545,1.9759,1.9753,1.97555,57600000.0
2009-03-02 00:12:00,1.9754,1.9756,1.9754,1.9754,16000000.0
2009-03-02 00:13:00,1.9755,1.9755,1.9754,1.9755,7200000.0
2009-03-02 00:14:00,1.9754,1.9761,1.9754,1.9761,20800000.0
2009-03-02 00:15:00,1.97595,1.97595,1.9744,1.97495,48000000.0
2009-03-02 00:16:00,1.9749,1.9749,1.9744,1.9744,24000000.0
2009-03-02 00:17:00,1.9746,1.9746,1.9744,1.9744,4800000.0
2009-03-02 00:18:00,1.97395,1.9747,1.97285,1.9747,88800000.0
2009-03-02 00:19:00,1.97455,1.97455,1.9741,1.97445,14400000.0
2009-03-02 00:20:00,1.97415,1.97455,1.9738,1.9742,56000000.0
2009-03-02 00:21:00,1.97415,1.97505,1.97385,1.97505,40000000.0
2009-03-02 00:22:00,1.9748,1.97575,1.9748,1.9757,12800000.0
2009-03-02 00:23:00,1.97585,1.97585,1.9744,1.9749,19200000.0
2009-03-02 00:24:00,1.9752,1.9752,1.975,1.9752,12000000.0
2009-03-02 00:25:00,1.9751,1.9751,1.97495,1.97495,7200000.0
2009-03-02 00:26:00,1.9751,1.9751,1.9751,1.9751,2400000.0
2009-03-02 00:27:00,1.98498,1.98502,1.98434,1.98435,12000000.0
2009-03-02 00:28:00,1.97525,1.9754,1.975,1.9753,12000000.0
2009-03-02 00:29:00,1.975,1.97555,1.975,1.97555,9600000.0
2009-03-02 00:30:00,1.9748,1.9754,1.9747,1.9751,17600000.0
2009-03-02 00:31:00,1.97475,1.97615,1.97445,1.97515,84200000.0
2009-03-02 00:32:00,1.97515,1.97515,1.97515,1.97515,6400000.0
2009-03-02 00:33:00,1.97515,1.97535,1.97515,1.97535,8800000.0
2009-03-02 00:34:00,1.97545,1.97635,1.97545,1.97635,44200000.0
2009-03-02 00:35:00,1.97635,1.97645,1.97635,1.97645,9600000.0
2009-03-02 00:36:00,1.97545,1.97645,1.97545,1.97645,21200000.0
2009-03-02 00:37:00,1.97625,1.97645,1.97625,1.97635,67200000.0
2009-03-02 00:38:00,1.97635,1.97635,1.97635,1.97635,25600000.0
2009-03-02 00:39:00,1.97635,1.97635,1.97635,1.97635,9600000.0
2009-03-02 00:40:00,1.97635,1.97635,1.97565,1.97585,11800000.0
2009-03-02 00:41:00,1.9758,1.977,1.9757,1.977,38600000.0
2009-03-02 00:42:00,1.977,1.9771,1.977,1.9771,7800000.0
2009-03-02 00:43:00,1.97725,1.97815,1.97715,1.97765,29200000.0
2009-03-02 00:44:00,1.97765,1.97945,1.97765,1.97925,46000000.0
2009-03-02 00:45:00,1.97905,1.9809,1.97905,1.9805,76800000.0
2009-03-02 00:46:00,1.9804,1.98135,1.97935,1.98135,64700000.0
2009-03-02 00:47:00,1.9806,1.98105,1.9792,1.98075,68300000.0
2009-03-02 00:48:00,1.98075,1.981,1.9804,1.9808,92600000.0
2009-03-02 00:49:00,1.98105,1.98105,1.97945,1.97945,33600000.0
2009-03-02 00:50:00,1.97975,1.97985,1.97935,1.9796,29000000.0
2009-03-02 00:51:00,1.9796,1.97985,1.9793,1.97985,31800000.0
2009-03-02 00:52:00,1.97965,1.98045,1.97965,1.98045,46200000.0
2009-03-02 00:53:00,1.98045,1.9806,1.97985,1.97985,40600000.0
2009-03-02 00:54:00,1.98045,1.98045,1.97965,1.9801,48000000.0
2009-03-02 00:55:00,1.97965,1.98105,1.97965,1.98105,40000000.0
2009-03-02 00:56:00,1.98105,1.9823,1.98105,1.98175,16000000.0
2009-03-02 00:57:00,1.981,1.98185,1.9806,1.98185,15200000.0
2009-03-02 00:58:00,1.98185,1.98185,1.98185,1.98185,2000000.0
2009-03-02 00:59:00,1.98185,1.9821,1.98075,1.9809,42000000.0
2009-03-02 01:00:00,1.9809,1.9809,1.97955,1.9807,81500000.0
2009-03-02 01:01:00,1.98075,1.9809,1.97935,1.97955,74100000.0
2009-03-02 01:02:00,1.9796,1.98105,1.97925,1.98,136500000.0
2009-03-02 01:03:00,1.98005,1.98085,1.97955,1.98045,63800000.0
2009-03-02 01:04:00,1.98045,1.98135,1.9797,1.97985,84000000.0
2009-03-02 01:05:00,1.98025,1.98325,1.9797,1.98155,153900000.0
2009-03-02 01:06:00,1.9827,1.98325,1.98135,1.98325,79600000.0
2009-03-02 01:07:00,1.98395,1.98395,1.98225,1.98265,105200000.0
2009-03-02 01:08:00,1.9826,1.9826,1.9825,1.9825,24000000.0
2009-03-02 01:09:00,1.98245,1.98365,1.98235,1.98365,105500000.0
2009-03-02 01:10:00,1.9836,1.9851,1.9834,1.9839,129800000.0
2009-03-02 01:11:00,1.98375,1.98525,1.98375,1.9839,117200000.0
2009-03-02 01:12:00,1.9851,1.9851,1.9834,1.98385,65800000.0
2009-03-02 01:13:00,1.9837,1.985,1.98335,1.98365,60900000.0
2009-03-02 01:14:00,1.98365,1.9851,1.98355,1.98485,95300000.0
2009-03-02 01:15:00,1.98385,1.98385,1.9833,1.98375,40900000.0
2009-03-02 01:16:00,1.98375,1.98545,1.98355,1.9837,121100000.0
2009-03-02 01:17:00,1.98375,1.985,1.98375,1.985,9400000.0
2009-03-02 01:18:00,1.9836,1.9841,1.9836,1.984,37200000.0
2009-03-02 01:19:00,1.98395,1.9842,1.9837,1.9842,33600000.0
2009-03-02 01:20:00,1.98425,1.98465,1.98425,1.9846,38000000.0
2009-03-02 01:21:00,1.9846,1.9851,1.98415,1.98465,110400000.0
2009-03-02 01:22:00,1.98495,1.9852,1.98435,1.9847,126800000.0
2009-03-02 01:23:00,1.9848,1.98495,1.9841,1.9841,107200000.0
2009-03-02 01:24:00,1.98425,1.98515,1.98405,1.9849,109200000.0
2009-03-02 01:25:00,1.9849,1.98515,1.98465,1.98475,135200000.0
2009-03-02 01:26:00,1.98475,1.98585,1.9846,1.98525,84000000.0
2009-03-02 01:27:00,1.985,1.985,1.9844,1.9844,91200000.0
2009-03-02 01:28:00,1.98455,1.9857,1.98405,1.9856,187200000.0
2009-03-02 01:29:00,1.98595,1.98645,1.9847,1.98575,232400000.0
2009-03-02 01:30:00,1.9858,1.98635,1.9856,1.98595,151200000.0
2009-03-02 01:31:00,1.9858,1.98615,1.9847,1.98535,237600000.0
2009-03-02 01:32:00,1.9854,1.9864,1.9849,1.98525,174400000.0
2009-03-02 01:33:00,1.9854,1.9854,1.9845,1.98505,91200000.0
2009-03-02 01:34:00,1.9851,1.98605,1.98495,1.98605,226800000.0
2009-03-02 01:35:00,1.98595,1.9873,1.9847,1.986,252000000.0
2009-03-02 01:36:00,1.9862,1.98685,1.9862,1.9865,113600000.0
2009-03-02 01:37:00,1.9865,1.98665,1.98465,1.98595,119000000.0
2009-03-02 01:38:00,1.986,1.9862,1.98395,1.985,157200000.0
2009-03-02 01:39:00,1.9851,1.98665,1.9848,1.9858,163600000.0
2009-03-02 01:40:00,1.9861,1.9861,1.98475,1.9852,172800000.0
2009-03-02 01:41:00,1.9853,1.98545,1.98465,1.9848,55200000.0
2009-03-02 01:42:00,1.98495,1.9853,1.98415,1.98465,185200000.0
2009-03-02 01:43:00,1.9849,1.9873,1.9845,1.98695,249200000.0
2009-03-02 01:44:00,1.987,1.9871,1.9849,1.9862,178400000.0
2009-03-02 01:45:00,1.98635,1.98655,1.985,1.986,108800000.0
2009-03-02 01:46:00,1.9859,1.98635,1.98435,1.98485,194800000.0
2009-03-02 01:47:00,1.98495,1.9853,1.9841,1.9845,147000000.0
2009-03-02 01:48:00,1.98475,1.986,1.98395,1.98575,130400000.0
2009-03-02 01:49:00,1.98575,1.9865,1.98245,1.9852,326800000.0
2009-03-02 01:50:00,1.98515,1.98535,1.9849,1.98495,94000000.0
2009-03-02 01:51:00,1.9848,1.9862,1.9848,1.9855,124400000.0
2009-03-02 01:52:00,1.9856,1.9856,1.9842,1.98505,110800000.0
2009-03-02 01:53:00,1.98505,1.9861,1.98415,1.98415,166400000.0
2009-03-02 01:54:00,1.98465,1.98545,1.9837,1.98425,118800000.0
2009-03-02 01:55:00,1.98435,1.98565,1.9842,1.9849,110400000.0
2009-03-02 01:56:00,1.98495,1.98525,1.9843,1.9851,57600000.0
2009-03-02 01:57:00,1.9851,1.98625,1.98405,1.98545,146800000.0
2009-03-02 01:58:00,1.98585,1.98605,1.98355,1.986,168000000.0
2009-03-02 01:59:00,1.98555,1.98665,1.984,1.984,172800000.0
2009-03-02 02:00:00,1.9843,1.9851,1.98285,1.98455,178800000.0
2009-03-02 02:01:00,1.98475,1.9852,1.98425,1.9847,97600000.0
2009-03-02 02:02:00,1.98485,1.98525,1.98425,1.9846,126900000.0
2009-03-02 02:03:00,1.98445,1.98495,1.9836,1.98425,70400000.0
2009-03-02 02:04:00,1.9844,1.9844,1.98205,1.98255,123200000.0
2009-03-02 02:05:00,1.9828,1.98335,1.9821,1.9829,108000000.0
2009-03-02 02:06:00,1.98305,1.9842,1.98305,1.9837,90800000.0
2009-03-02 02:07:00,1.9835,1.9835,1.98255,1.9828,85400000.0
2009-03-02 02:08:00,1.9828,1.9839,1.9828,1.98355,86800000.0
2009-03-02 02:09:00,1.9837,1.98405,1.98345,1.98365,52800000.0
2009-03-02 02:10:00,1.98365,1.98475,1.98365,1.98445,50000000.0
2009-03-02 02:11:00,1.984,1.98455,1.984,1.984,26400000.0
2009-03-02 02:12:00,1.9837,1.98515,1.9827,1.98515,123200000.0
2009-03-02 02:13:00,1.98485,1.98545,1.98435,1.98525,107000000.0
2009-03-02 02:14:00,1.98485,1.9853,1.98385,1.98395,71400000.0
2009-03-02 02:15:00,1.98375,1.98485,1.98355,1.98425,56000000.0
2009-03-02 02:16:00,1.9844,1.98585,1.9844,1.98515,153800000.0
2009-03-02 02:17:00,1.98525,1.98665,1.98515,1.98555,132800000.0
2009-03-02 02:18:00,1.98555,1.9863,1.98475,1.98475,88200000.0
2009-03-02 02:19:00,1.98495,1.9854,1.98395,1.98435,120200000.0
2009-03-02 02:20:00,1.98435,1.9851,1.98425,1.9846,117600000.0
2009-03-02 02:21:00,1.9844,1.98575,1.984,1.98555,130000000.0
2009-03-02 02:22:00,1.98555,1.9949,1.98555,1.9928,229000000.0
2009-03-02 02:23:00,1.99285,1.993,1.9903,1.99195,244400000.0
2009-03-02 02:24:00,1.99185,1.9932,1.9918,1.9922,159200000.0
2009-03-02 02:25:00,1.99235,1.9929,1.9919,1.9924,128800000.0
2009-03-02 02:26:00,1.99245,1.99245,1.991,1.9915,168200000.0
2009-03-02 02:27:00,1.9912,1.9927,1.9912,1.9927,140800000.0
2009-03-02 02:28:00,1.99235,1.99405,1.992,1.9931,138800000.0
2009-03-02 02:29:00,1.99255,1.99525,1.99245,1.99255,258400000.0
2009-03-02 02:30:00,1.99275,1.9957,1.99275,1.9947,224000000.0
2009-03-02 02:31:00,1.9948,1.9949,1.9931,1.9932,171800000.0
2009-03-02 02:32:00,1.9934,1.9934,1.9909,1.99215,142400000.0
2009-03-02 02:33:00,1.99235,1.9925,1.99145,1.9925,130400000.0
2009-03-02 02:34:00,1.9926,1.99285,1.99185,1.99215,100800000.0
2009-03-02 02:35:00,1.9918,1.99295,1.99105,1.9927,231000000.0
2009-03-02 02:36:00,1.9926,1.99385,1.99185,1.9933,170000000.0
2009-03-02 02:37:00,1.9934,1.9934,1.9918,1.9922,153600000.0
2009-03-02 02:38:00,1.99245,1.9932,1.9916,1.99305,136400000.0
2009-03-02 02:39:00,1.99315,1.99325,1.99265,1.99325,163200000.0
2009-03-02 02:40:00,1.99325,1.99325,1.99175,1.99205,112600000.0
2009-03-02 02:41:00,1.9923,1.99335,1.99205,1.9929,104200000.0
2009-03-02 02:42:00,1.9927,1.9927,1.99135,1.99135,110400000.0
2009-03-02 02:43:00,1.9914,1.99235,1.9912,1.99175,58400000.0
2009-03-02 02:44:00,1.99165,1.99265,1.99165,1.99215,52000000.0
2009-03-02 02:45:00,1.99235,1.99295,1.9915,1.99235,136800000.0
2009-03-02 02:46:00,1.99235,1.993,1.99205,1.99245,115200000.0
2009-03-02 02:47:00,1.9926,1.99395,1.9926,1.99305,121600000.0
2009-03-02 02:48:00,1.99315,1.99345,1.99285,1.99335,57600000.0
2009-03-02 02:49:00,1.99335,1.99385,1.99275,1.9929,105200000.0
2009-03-02 02:50:00,1.9933,1.99345,1.9925,1.9931,153800000.0
2009-03-02 02:51:00,1.993,1.9933,1.993,1.9931,48000000.0
2009-03-02 02:52:00,1.993,1.99305,1.99155,1.99155,60400000.0
2009-03-02 02:53:00,1.99185,1.9922,1.9914,1.99215,78400000.0
2009-03-02 02:54:00,1.99215,1.99375,1.99115,1.99295,164200000.0
2009-03-02 02:55:00,1.9923,1.99325,1.99185,1.9923,192000000.0
2009-03-02 02:56:00,1.9924,1.99305,1.9923,1.9927,158400000.0
2009-03-02 02:57:00,1.9928,1.9933,1.99255,1.99285,103200000.0
2009-03-02 02:58:00,1.99285,1.99285,1.9924,1.9925,64800000.0
2009-03-02 02:59:00,1.99265,1.99355,1.9916,1.9934,124000000.0
2009-03-02 03:00:00,1.99355,1.9942,1.9925,1.99305,150200000.0
2009-03-02 03:01:00,1.9932,1.99355,1.99225,1.99225,110000000.0
2009-03-02 03:02:00,1.9924,1.9929,1.99205,1.9929,175000000.0
2009-03-02 03:03:00,1.993,1.993,1.9919,1.9919,96200000.0
2009-03-02 03:04:00,1.992,1.99245,1.99135,1.99135,98800000.0
2009-03-02 03:05:00,1.9914,1.9915,1.9902,1.991,179200000.0
2009-03-02 03:06:00,1.99095,1.99135,1.9908,1.99085,133200000.0
2009-03-02 03:07:00,1.99095,1.99095,1.9901,1.99025,61600000.0
2009-03-02 03:08:00,1.99025,1.9905,1.9902,1.9905,64800000.0
2009-03-02 03:09:00,1.99035,1.9906,1.98955,1.9903,171200000.0
2009-03-02 03:10:00,1.99065,1.99105,1.9887,1.9895,166100000.0
2009-03-02 03:11:00,1.9895,1.9895,1.9878,1.989,127400000.0
2009-03-02 03:12:00,1.9892,1.98925,1.98825,1.98925,118400000.0
2009-03-02 03:13:00,1.9893,1.99065,1.9892,1.99035,110600000.0
2009-03-02 03:14:00,1.9902,1.99045,1.98945,1.99045,133800000.0
2009-03-02 03:15:00,1.9906,1.9906,1.9897,1.9898,98000000.0
2009-03-02 03:16:00,1.9899,1.99045,1.98975,1.98975,82600000.0
2009-03-02 03:17:00,1.98965,1.98995,1.9893,1.9896,87200000.0
2009-03-02 03:18:00,1.9897,1.98975,1.9886,1.9888,125600000.0
2009-03-02 03:19:00,1.9887,1.9887,1.9871,1.98775,103200000.0
2009-03-02 03:20:00,1.9876,1.98805,1.9873,1.9879,113600000.0
2009-03-02 03:21:00,1.98785,1.9884,1.98785,1.98815,43200000.0
2009-03-02 03:22:00,1.9881,1.9881,1.9871,1.9873,77800000.0
2009-03-02 03:23:00,1.9873,1.98855,1.9873,1.98855,149000000.0
2009-03-02 03:24:00,1.98855,1.9887,1.987,1.9879,117600000.0
2009-03-02 03:25:00,1.9879,1.9879,1.9869,1.98725,99400000.0
2009-03-02 03:26:00,1.98715,1.98795,1.98715,1.9879,41600000.0
2009-03-02 03:27:00,1.9881,1.9881,1.9869,1.98805,82400000.0
2009-03-02 03:28:00,1.98825,1.98825,1.98715,1.9882,80800000.0
2009-03-02 03:29:00,1.98835,1.9895,1.98765,1.98865,152800000.0
2009-03-02 03:30:00,1.9886,1.98885,1.9877,1.9882,126400000.0
2009-03-02 03:31:00,1.9883,1.98845,1.98755,1.98765,70400000.0
2009-03-02 03:32:00,1.98785,1.99025,1.98785,1.98955,139200000.0
2009-03-02 03:33:00,1.98965,1.9904,1.98925,1.99005,77600000.0
2009-03-02 03:34:00,1.98995,1.99015,1.98955,1.98985,54400000.0
2009-03-02 03:35:00,1.9897,1.9897,1.9876,1.9886,139400000.0
2009-03-02 03:36:00,1.98875,1.9893,1.9887,1.9893,38400000.0
2009-03-02 03:37:00,1.98895,1.98895,1.98535,1.9862,189000000.0
2009-03-02 03:38:00,1.98635,1.9868,1.9819,1.983,196400000.0
2009-03-02 03:39:00,1.98335,1.985,1.9829,1.9847,180800000.0
2009-03-02 03:40:00,1.9843,1.98485,1.984,1.9846,86400000.0
2009-03-02 03:41:00,1.98415,1.98435,1.9816,1.9826,203200000.0
2009-03-02 03:42:00,1.98265,1.98295,1.98005,1.98075,122800000.0
2009-03-02 03:43:00,1.9809,1.9834,1.9809,1.98325,253600000.0
2009-03-02 03:44:00,1.98315,1.98365,1.98185,1.98235,211200000.0
2009-03-02 03:45:00,1.98235,1.98315,1.9815,1.98205,152000000.0
2009-03-02 03:46:00,1.9823,1.98295,1.9814,1.98185,125600000.0
2009-03-02 03:47:00,1.982,1.9833,1.9819,1.983,133600000.0
2009-03-02 03:48:00,1.9832,1.98365,1.9828,1.9829,164400000.0
2009-03-02 03:49:00,1.98315,1.984,1.98305,1.9836,106400000.0
2009-03-02 03:50:00,1.98355,1.9836,1.9827,1.9834,121800000.0
2009-03-02 03:51:00,1.9832,1.9837,1.98295,1.9837,62000000.0
2009-03-02 03:52:00,1.9835,1.984,1.98335,1.98395,146400000.0
2009-03-02 03:53:00,1.98385,1.9844,1.983,1.9832,106400000.0
2009-03-02 03:54:00,1.9832,1.98355,1.9823,1.983,212400000.0
2009-03-02 03:55:00,1.9832,1.9837,1.98265,1.9831,96000000.0
2009-03-02 03:56:00,1.9831,1.98315,1.98215,1.9825,112000000.0
2009-03-02 03:57:00,1.98265,1.983,1.98195,1.98215,100400000.0
2009-03-02 03:58:00,1.9822,1.983,1.9822,1.983,64400000.0
2009-03-02 03:59:00,1.98305,1.9832,1.98245,1.9829,128800000.0
2009-03-02 04:00:00,1.98285,1.98385,1.9822,1.98295,163200000.0
2009-03-02 04:01:00,1.98295,1.9836,1.9822,1.9822,177600000.0
2009-03-02 04:02:00,1.98245,1.9833,1.98215,1.9832,158400000.0
2009-03-02 04:03:00,1.98325,1.98325,1.98245,1.98295,109800000.0
2009-03-02 04:04:00,1.98305,1.98435,1.9824,1.9827,280000000.0
2009-03-02 04:05:00,1.9827,1.9849,1.9825,1.9845,155800000.0
2009-03-02 04:06:00,1.9847,1.9847,1.9828,1.9828,139200000.0
2009-03-02 04:07:00,1.98285,1.984,1.98275,1.9831,95600000.0
2009-03-02 04:08:00,1.9834,1.98375,1.98305,1.9836,109200000.0
2009-03-02 04:09:00,1.98365,1.9837,1.9833,1.9836,55200000.0
2009-03-02 04:10:00,1.9837,1.98485,1.9829,1.98395,194600000.0
2009-03-02 04:11:00,1.9839,1.9853,1.9838,1.98425,120000000.0
2009-03-02 04:12:00,1.9848,1.9854,1.98395,1.98395,210400000.0
2009-03-02 04:13:00,1.9842,1.98525,1.98395,1.98435,161600000.0
2009-03-02 04:14:00,1.98435,1.9847,1.98385,1.98435,108800000.0
2009-03-02 04:15:00,1.9845,1.9846,1.9839,1.9844,116400000.0
2009-03-02 04:16:00,1.98455,1.9861,1.98425,1.9861,96800000.0
2009-03-02 04:17:00,1.98565,1.9864,1.985,1.9852,48800000.0
2009-03-02 04:18:00,1.9851,1.98545,1.9848,1.9852,92400000.0
2009-03-02 04:19:00,1.98505,1.98605,1.9848,1.98535,85800000.0
2009-03-02 04:20:00,1.9855,1.98585,1.98495,1.98585,84400000.0
2009-03-02 04:21:00,1.98545,1.98615,1.98545,1.98595,65000000.0
2009-03-02 04:22:00,1.9862,1.9862,1.98515,1.9855,101000000.0
2009-03-02 04:23:00,1.9855,1.9856,1.9844,1.9846,94400000.0
2009-03-02 04:24:00,1.9846,1.9851,1.98445,1.9848,132000000.0
2009-03-02 04:25:00,1.985,1.9852,1.98485,1.9849,46000000.0
2009-03-02 04:26:00,1.98495,1.9851,1.9849,1.9849,14000000.0
2009-03-02 04:27:00,1.98505,1.98575,1.9849,1.9855,42800000.0
2009-03-02 04:28:00,1.98565,1.9857,1.9854,1.9857,16800000.0
2009-03-02 04:29:00,1.9857,1.98655,1.9854,1.98565,67200000.0
2009-03-02 04:30:00,1.98565,1.98655,1.9856,1.98615,92800000.0
2009-03-02 04:31:00,1.986,1.98665,1.9858,1.9861,66400000.0
2009-03-02 04:32:00,1.9861,1.98625,1.98555,1.9856,65200000.0
2009-03-02 04:33:00,1.9856,1.9858,1.98435,1.98455,158000000.0
2009-03-02 04:34:00,1.98465,1.98495,1.9843,1.98445,107600000.0
2009-03-02 04:35:00,1.98445,1.9853,1.9844,1.9853,106800000.0
2009-03-02 04:36:00,1.98535,1.98535,1.985,1.98515,16800000.0
2009-03-02 04:37:00,1.9851,1.98525,1.98475,1.98475,25600000.0
2009-03-02 04:38:00,1.985,1.985,1.98445,1.9846,64800000.0
2009-03-02 04:39:00,1.98465,1.98485,1.9842,1.98445,74800000.0
2009-03-02 04:40:00,1.9846,1.9847,1.984,1.9842,79600000.0
2009-03-02 04:41:00,1.98415,1.98475,1.9836,1.9842,150400000.0
2009-03-02 04:42:00,1.9844,1.9847,1.98435,1.98455,48000000.0
2009-03-02 04:43:00,1.9844,1.9844,1.9816,1.98295,125000000.0
2009-03-02 04:44:00,1.98335,1.98405,1.98335,1.9837,79800000.0
2009-03-02 04:45:00,1.98355,1.9843,1.9826,1.98405,148800000.0
2009-03-02 04:46:00,1.98405,1.9845,1.98385,1.9843,97200000.0
2009-03-02 04:47:00,1.9843,1.9852,1.98405,1.98515,55200000.0
2009-03-02 04:48:00,1.98505,1.9861,1.985,1.9859,46600000.0
2009-03-02 04:49:00,1.9858,1.9861,1.9839,1.9839,89600000.0
2009-03-02 04:50:00,1.98395,1.98615,1.98385,1.98595,87800000.0
2009-03-02 04:51:00,1.9859,1.98705,1.9858,1.98705,138400000.0
2009-03-02 04:52:00,1.98695,1.98695,1.98675,1.98675,30800000.0
2009-03-02 04:53:00,1.9869,1.98705,1.9869,1.9869,21600000.0
2009-03-02 04:54:00,1.98675,1.9869,1.98475,1.98555,122400000.0
2009-03-02 04:55:00,1.9856,1.98585,1.98505,1.98535,45200000.0
2009-03-02 04:56:00,1.9857,1.98585,1.9849,1.9853,102400000.0
2009-03-02 04:57:00,1.9855,1.9856,1.98425,1.98515,43800000.0
2009-03-02 04:58:00,1.98525,1.98585,1.98525,1.98585,55200000.0
2009-03-02 04:59:00,1.9858,1.98585,1.98555,1.9857,50000000.0
2009-03-02 05:00:00,1.9859,1.9863,1.98585,1.9863,40800000.0
2009-03-02 05:01:00,1.98615,1.9863,1.98585,1.98615,88800000.0
2009-03-02 05:02:00,1.986,1.986,1.98545,1.98565,34000000.0
2009-03-02 05:03:00,1.9853,1.9857,1.98485,1.98505,79200000.0
2009-03-02 05:04:00,1.9851,1.98555,1.9849,1.9849,96400000.0
2009-03-02 05:05:00,1.98485,1.98535,1.9845,1.9849,95600000.0
2009-03-02 05:06:00,1.9848,1.9856,1.98395,1.9856,137000000.0
2009-03-02 05:07:00,1.9858,1.9866,1.9853,1.9865,167200000.0
2009-03-02 05:08:00,1.9863,1.98745,1.9863,1.98745,126800000.0
2009-03-02 05:09:00,1.9877,1.98785,1.98625,1.9869,151600000.0
2009-03-02 05:10:00,1.9868,1.98705,1.98655,1.98665,47200000.0
2009-03-02 05:11:00,1.9869,1.98765,1.98665,1.98725,87600000.0
2009-03-02 05:12:00,1.9875,1.9881,1.9871,1.98715,135400000.0
2009-03-02 05:13:00,1.9872,1.98765,1.98705,1.9872,80600000.0
2009-03-02 05:14:00,1.98735,1.9874,1.98355,1.9855,230200000.0
2009-03-02 05:15:00,1.9854,1.98585,1.98385,1.98505,102400000.0
2009-03-02 05:16:00,1.9852,1.9861,1.98515,1.98575,144800000.0
2009-03-02 05:17:00,1.9858,1.9858,1.9852,1.9852,76400000.0
2009-03-02 05:18:00,1.98515,1.98545,1.9845,1.98545,87200000.0
2009-03-02 05:19:00,1.98575,1.9862,1.98525,1.98575,134600000.0
2009-03-02 05:20:00,1.98575,1.98585,1.98505,1.98525,78800000.0
2009-03-02 05:21:00,1.9852,1.9854,1.9851,1.9853,39600000.0
2009-03-02 05:22:00,1.9852,1.9853,1.9846,1.98475,58200000.0
2009-03-02 05:23:00,1.9846,1.98475,1.9846,1.98475,15200000.0
2009-03-02 05:24:00,1.9848,1.98555,1.9847,1.98505,87600000.0
2009-03-02 05:25:00,1.9851,1.98525,1.98405,1.98425,71400000.0
2009-03-02 05:26:00,1.98425,1.9845,1.9838,1.9845,128000000.0
2009-03-02 05:27:00,1.9845,1.9845,1.9826,1.98355,129800000.0
2009-03-02 05:28:00,1.9834,1.9836,1.9831,1.9831,80000000.0
2009-03-02 05:29:00,1.98325,1.98365,1.9832,1.98365,112800000.0
2009-03-02 05:30:00,1.98375,1.9849,1.9834,1.98485,97600000.0
2009-03-02 05:31:00,1.98505,1.98515,1.98325,1.9848,149000000.0
2009-03-02 05:32:00,1.98495,1.98555,1.9846,1.9848,122200000.0
2009-03-02 05:33:00,1.9846,1.98525,1.9844,1.98515,122000000.0
2009-03-02 05:34:00,1.9852,1.9853,1.9845,1.9853,77200000.0
2009-03-02 05:35:00,1.9853,1.9853,1.98455,1.98505,83200000.0
2009-03-02 05:36:00,1.9851,1.9853,1.98465,1.98525,83800000.0
2009-03-02 05:37:00,1.9854,1.98575,1.98395,1.9842,146600000.0
2009-03-02 05:38:00,1.9842,1.9849,1.9837,1.9844,150600000.0
2009-03-02 05:39:00,1.9844,1.98455,1.98415,1.98435,174000000.0
2009-03-02 05:40:00,1.9843,1.9848,1.98415,1.98455,62400000.0
2009-03-02 05:41:00,1.98455,1.9846,1.98435,1.9845,53200000.0
2009-03-02 05:42:00,1.98445,1.98455,1.98435,1.98435,14800000.0
2009-03-02 05:43:00,1.9843,1.98465,1.9841,1.98465,30400000.0
2009-03-02 05:44:00,1.9849,1.9854,1.9849,1.98495,70000000.0
2009-03-02 05:45:00,1.98495,1.98505,1.98495,1.98495,18400000.0
2009-03-02 05:46:00,1.98505,1.98525,1.9847,1.9847,66400000.0
2009-03-02 05:47:00,1.98485,1.98495,1.98475,1.98495,45600000.0
2009-03-02 05:48:00,1.98485,1.98495,1.98415,1.98415,44800000.0
2009-03-02 05:49:00,1.9843,1.9849,1.9843,1.9845,82800000.0
2009-03-02 05:50:00,1.9845,1.9849,1.9844,1.9844,51000000.0
2009-03-02 05:51:00,1.98435,1.9845,1.98395,1.9841,61400000.0
2009-03-02 05:52:00,1.9841,1.9849,1.9839,1.98455,63600000.0
2009-03-02 05:53:00,1.9847,1.98585,1.98455,1.98535,176600000.0
2009-03-02 05:54:00,1.98565,1.98565,1.98495,1.9851,130400000.0
2009-03-02 05:55:00,1.9851,1.98585,1.9851,1.9854,69200000.0
2009-03-02 05:56:00,1.98575,1.9864,1.98555,1.98565,166600000.0
2009-03-02 05:57:00,1.98575,1.98715,1.9855,1.9866,213600000.0
2009-03-02 05:58:00,1.98655,1.98715,1.9862,1.98715,131600000.0
2009-03-02 05:59:00,1.987,1.98715,1.9862,1.98655,120400000.0
2009-03-02 06:00:00,1.98655,1.98805,1.9855,1.98805,105000000.0
2009-03-02 06:01:00,1.98785,1.98825,1.9871,1.98725,227400000.0
2009-03-02 06:02:00,1.98715,1.98725,1.98615,1.987,208000000.0
2009-03-02 06:03:00,1.987,1.987,1.98565,1.9858,271200000.0
2009-03-02 06:04:00,1.98585,1.98635,1.9854,1.9858,225000000.0
2009-03-02 06:05:00,1.9859,1.98605,1.9854,1.9854,160000000.0
2009-03-02 06:06:00,1.98545,1.98635,1.98375,1.9858,298600000.0
2009-03-02 06:07:00,1.9858,1.9858,1.98525,1.98535,80000000.0
2009-03-02 06:08:00,1.9853,1.98585,1.9851,1.9857,118200000.0
2009-03-02 06:09:00,1.98585,1.98825,1.98555,1.98825,241800000.0
2009-03-02 06:10:00,1.98815,1.98825,1.9861,1.9869,258400000.0
2009-03-02 06:11:00,1.987,1.98855,1.98685,1.98815,236800000.0
2009-03-02 06:12:00,1.98825,1.98895,1.98695,1.98695,232800000.0
2009-03-02 06:13:00,1.98695,1.9881,1.98695,1.9879,158600000.0
2009-03-02 06:14:00,1.98815,1.9891,1.98745,1.98895,234000000.0
2009-03-02 06:15:00,1.9885,1.9898,1.98845,1.9894,172200000.0
2009-03-02 06:16:00,1.9894,1.9901,1.989,1.9897,172800000.0
2009-03-02 06:17:00,1.98965,1.98985,1.9886,1.9887,228400000.0
2009-03-02 06:18:00,1.98885,1.9899,1.9878,1.9899,207600000.0
2009-03-02 06:19:00,1.98985,1.9899,1.9877,1.98815,216400000.0
2009-03-02 06:20:00,1.9882,1.98855,1.9872,1.98815,151400000.0
2009-03-02 06:21:00,1.98825,1.9886,1.98615,1.98755,276400000.0
2009-03-02 06:22:00,1.98745,1.98765,1.98565,1.9859,237800000.0
2009-03-02 06:23:00,1.98595,1.98625,1.985,1.98565,225800000.0
2009-03-02 06:24:00,1.9857,1.98745,1.98555,1.98745,167600000.0
2009-03-02 06:25:00,1.9873,1.9873,1.9863,1.98655,118400000.0
2009-03-02 06:26:00,1.9861,1.9861,1.98395,1.9851,203200000.0
2009-03-02 06:27:00,1.9855,1.9857,1.98365,1.98535,305800000.0
2009-03-02 06:28:00,1.98535,1.9867,1.98455,1.98465,194000000.0
2009-03-02 06:29:00,1.9847,1.98495,1.98365,1.9841,135800000.0
2009-03-02 06:30:00,1.98405,1.98435,1.98305,1.98425,170200000.0
2009-03-02 06:31:00,1.9846,1.9855,1.9842,1.9844,189400000.0
2009-03-02 06:32:00,1.9844,1.98595,1.9842,1.9859,138800000.0
2009-03-02 06:33:00,1.98585,1.9864,1.9858,1.98595,114000000.0
2009-03-02 06:34:00,1.98575,1.98625,1.98565,1.98625,104400000.0
2009-03-02 06:35:00,1.9862,1.98705,1.9856,1.98675,179200000.0
2009-03-02 06:36:00,1.9866,1.9866,1.9859,1.9859,80200000.0
2009-03-02 06:37:00,1.9861,1.9868,1.9859,1.9865,147200000.0
2009-03-02 06:38:00,1.9867,1.98765,1.9865,1.9872,153200000.0
2009-03-02 06:39:00,1.9874,1.98765,1.98635,1.9867,89200000.0
2009-03-02 06:40:00,1.98665,1.9868,1.9845,1.9845,166400000.0
2009-03-02 06:41:00,1.98445,1.9855,1.9844,1.98535,187600000.0
2009-03-02 06:42:00,1.98535,1.9856,1.985,1.98515,84000000.0
2009-03-02 06:43:00,1.985,1.9861,1.985,1.9861,66200000.0
2009-03-02 06:44:00,1.986,1.98645,1.9856,1.98565,66000000.0
2009-03-02 06:45:00,1.98585,1.9866,1.98585,1.9863,40800000.0
2009-03-02 06:46:00,1.9863,1.9872,1.9862,1.98645,153000000.0
2009-03-02 06:47:00,1.98645,1.98675,1.98515,1.98515,65000000.0
2009-03-02 06:48:00,1.98525,1.9855,1.9852,1.98535,38400000.0
2009-03-02 06:49:00,1.9854,1.986,1.98515,1.98535,117400000.0
2009-03-02 06:50:00,1.9854,1.98605,1.9854,1.98545,48400000.0
2009-03-02 06:51:00,1.9856,1.98575,1.9851,1.98555,70400000.0
2009-03-02 06:52:00,1.98575,1.9861,1.9854,1.98595,40600000.0
2009-03-02 06:53:00,1.9858,1.9868,1.9857,1.98655,82000000.0
2009-03-02 06:54:00,1.9867,1.9868,1.9861,1.9867,74000000.0
2009-03-02 06:55:00,1.9866,1.9868,1.9863,1.9863,68000000.0
2009-03-02 06:56:00,1.9865,1.9866,1.9854,1.9859,99200000.0
2009-03-02 06:57:00,1.98595,1.9862,1.9859,1.9859,32400000.0
2009-03-02 06:58:00,1.98575,1.9863,1.98575,1.98625,36400000.0
2009-03-02 06:59:00,1.98625,1.9863,1.9862,1.9863,20000000.0
2009-03-02 07:00:00,1.9863,1.98635,1.9862,1.9863,29600000.0
2009-03-02 07:01:00,1.9863,1.9863,1.98615,1.98615,4400000.0
2009-03-02 07:02:00,1.98605,1.98605,1.98565,1.98565,13200000.0
2009-03-02 07:03:00,1.98565,1.98575,1.98465,1.9851,60400000.0
2009-03-02 07:04:00,1.9851,1.9854,1.9851,1.9852,42000000.0
2009-03-02 07:05:00,1.9852,1.9852,1.98355,1.98395,50000000.0
2009-03-02 07:06:00,1.984,1.98455,1.98355,1.98425,101600000.0
2009-03-02 07:07:00,1.9843,1.98465,1.984,1.98415,80400000.0
2009-03-02 07:08:00,1.9843,1.98525,1.984,1.98425,61600000.0
2009-03-02 07:09:00,1.98425,1.9843,1.98425,1.9843,27200000.0
2009-03-02 07:10:00,1.98435,1.9861,1.9842,1.9857,101600000.0
2009-03-02 07:11:00,1.98585,1.98695,1.9855,1.98585,108800000.0
2009-03-02 07:12:00,1.98605,1.9869,1.9858,1.9869,49200000.0
2009-03-02 07:13:00,1.98685,1.987,1.9855,1.98615,98000000.0
2009-03-02 07:14:00,1.9862,1.9868,1.98575,1.98625,34400000.0
2009-03-02 07:15:00,1.98605,1.9866,1.98515,1.98575,80000000.0
2009-03-02 07:16:00,1.98565,1.9861,1.984,1.98435,120800000.0
2009-03-02 07:17:00,1.9845,1.9847,1.98375,1.9847,85600000.0
2009-03-02 07:18:00,1.98485,1.98485,1.9837,1.98465,139600000.0
2009-03-02 07:19:00,1.9848,1.9848,1.9844,1.98455,67200000.0
2009-03-02 07:20:00,1.98465,1.9853,1.9845,1.98465,112800000.0
2009-03-02 07:21:00,1.9847,1.98475,1.9843,1.9843,49600000.0
2009-03-02 07:22:00,1.9843,1.9849,1.9841,1.9848,88800000.0
2009-03-02 07:23:00,1.98475,1.98555,1.98465,1.98525,71600000.0
2009-03-02 07:24:00,1.98525,1.98525,1.98445,1.9845,24000000.0
2009-03-02 07:25:00,1.9846,1.98475,1.98455,1.9847,50400000.0
2009-03-02 07:26:00,1.98485,1.98505,1.98485,1.985,9600000.0
2009-03-02 07:27:00,1.9851,1.98515,1.98415,1.98415,68000000.0
2009-03-02 07:28:00,1.9845,1.985,1.9845,1.98475,24000000.0
2009-03-02 07:29:00,1.98485,1.9851,1.98365,1.98505,140400000.0
2009-03-02 07:30:00,1.98485,1.9853,1.9839,1.98475,184400000.0
2009-03-02 07:31:00,1.9846,1.9847,1.9843,1.9847,62000000.0
2009-03-02 07:32:00,1.98475,1.9849,1.98475,1.9849,24000000.0
2009-03-02 07:33:00,1.9849,1.9854,1.9849,1.9854,21600000.0
2009-03-02 07:34:00,1.98545,1.98555,1.9849,1.9854,78000000.0
2009-03-02 07:35:00,1.98555,1.98585,1.985,1.9855,105600000.0
2009-03-02 07:36:00,1.9856,1.98585,1.9856,1.98565,57600000.0
2009-03-02 07:37:00,1.9856,1.98605,1.9852,1.9858,116600000.0
2009-03-02 07:38:00,1.98565,1.98655,1.9855,1.98655,150200000.0
2009-03-02 07:39:00,1.98665,1.98705,1.9854,1.9869,208400000.0
2009-03-02 07:40:00,1.98685,1.98685,1.9861,1.98615,121400000.0
2009-03-02 07:41:00,1.9862,1.98635,1.986,1.9862,58000000.0
2009-03-02 07:42:00,1.9862,1.98635,1.9858,1.986,58400000.0
2009-03-02 07:43:00,1.986,1.98615,1.9858,1.98595,42800000.0
2009-03-02 07:44:00,1.9859,1.9862,1.9859,1.98595,29200000.0
2009-03-02 07:45:00,1.986,1.986,1.9852,1.9854,101600000.0
2009-03-02 07:46:00,1.98555,1.98605,1.98555,1.9859,72800000.0
2009-03-02 07:47:00,1.98575,1.98625,1.98575,1.9861,33200000.0
2009-03-02 07:48:00,1.98605,1.98605,1.98565,1.9858,22400000.0
2009-03-02 07:49:00,1.9858,1.9862,1.98575,1.9858,59200000.0
2009-03-02 07:50:00,1.9859,1.9859,1.9859,1.9859,7200000.0
2009-03-02 07:51:00,1.98585,1.9865,1.98585,1.9865,26400000.0
2009-03-02 07:52:00,1.98655,1.98695,1.9861,1.9863,98000000.0
2009-03-02 07:53:00,1.9863,1.98655,1.9861,1.9865,56600000.0
2009-03-02 07:54:00,1.98645,1.9867,1.9863,1.9865,56800000.0
2009-03-02 07:55:00,1.9867,1.9872,1.9867,1.98715,79200000.0
2009-03-02 07:56:00,1.98715,1.9878,1.9871,1.9877,59600000.0
2009-03-02 07:57:00,1.98775,1.98795,1.9867,1.9874,52600000.0
2009-03-02 07:58:00,1.98745,1.98745,1.98585,1.98585,106000000.0
2009-03-02 07:59:00,1.98585,1.9862,1.98585,1.98615,41800000.0
2009-03-02 08:00:00,1.9861,1.98625,1.9857,1.9857,66000000.0
2009-03-02 08:01:00,1.98555,1.9863,1.98515,1.9863,149000000.0
2009-03-02 08:02:00,1.98615,1.9862,1.98555,1.98575,50000000.0
2009-03-02 08:03:00,1.98595,1.98635,1.9858,1.98635,68800000.0
2009-03-02 08:04:00,1.98595,1.98675,1.98595,1.98655,91200000.0
2009-03-02 08:05:00,1.9866,1.9871,1.98615,1.9865,134600000.0
2009-03-02 08:06:00,1.9867,1.98685,1.9847,1.9857,142800000.0
2009-03-02 08:07:00,1.98555,1.98555,1.98445,1.98485,74800000.0
2009-03-02 08:08:00,1.985,1.9853,1.98475,1.98515,19200000.0
2009-03-02 08:09:00,1.98475,1.9855,1.98435,1.98435,168600000.0
2009-03-02 08:10:00,1.9844,1.9845,1.984,1.98435,94800000.0
2009-03-02 08:11:00,1.984,1.9846,1.98345,1.9839,139200000.0
2009-03-02 08:12:00,1.9835,1.9841,1.9831,1.9838,104800000.0
2009-03-02 08:13:00,1.98385,1.98385,1.98305,1.9834,106600000.0
2009-03-02 08:14:00,1.9833,1.98445,1.98315,1.98385,130800000.0
2009-03-02 08:15:00,1.98375,1.9847,1.98365,1.9838,139200000.0
2009-03-02 08:16:00,1.9841,1.9853,1.9841,1.9848,148600000.0
2009-03-02 08:17:00,1.9848,1.98495,1.98355,1.98415,127200000.0
2009-03-02 08:18:00,1.98415,1.98475,1.984,1.9844,72000000.0
2009-03-02 08:19:00,1.9844,1.98455,1.9831,1.9843,123600000.0
2009-03-02 08:20:00,1.98445,1.9849,1.9834,1.9845,99000000.0
2009-03-02 08:21:00,1.98445,1.98445,1.98305,1.98385,172200000.0
2009-03-02 08:22:00,1.9841,1.9849,1.9841,1.9844,109200000.0
2009-03-02 08:23:00,1.98455,1.9858,1.9841,1.98555,88400000.0
2009-03-02 08:24:00,1.9854,1.9866,1.98515,1.98515,188400000.0
2009-03-02 08:25:00,1.98535,1.98655,1.98495,1.98515,213600000.0
2009-03-02 08:26:00,1.9851,1.9856,1.9851,1.9856,4800000.0
2009-03-02 08:27:00,1.9851,1.9858,1.98465,1.98505,70000000.0
2009-03-02 08:28:00,1.98495,1.98505,1.98355,1.9841,166800000.0
2009-03-02 08:29:00,1.9842,1.98435,1.98205,1.98315,219000000.0
2009-03-02 08:30:00,1.98295,1.98485,1.98275,1.98405,213800000.0
2009-03-02 08:31:00,1.984,1.98425,1.98335,1.98335,72800000.0
2009-03-02 08:32:00,1.9832,1.9843,1.9831,1.98385,124000000.0
2009-03-02 08:33:00,1.98375,1.98415,1.9837,1.98415,95200000.0
2009-03-02 08:34:00,1.984,1.9847,1.9837,1.98435,117800000.0
2009-03-02 08:35:00,1.98425,1.9845,1.9838,1.9838,72000000.0
2009-03-02 08:36:00,1.98395,1.98425,1.98315,1.98355,230000000.0
2009-03-02 08:37:00,1.98345,1.984,1.98345,1.98385,73200000.0
2009-03-02 08:38:00,1.9838,1.98405,1.9832,1.98405,139000000.0
2009-03-02 08:39:00,1.98395,1.98415,1.9837,1.98415,110800000.0
2009-03-02 08:40:00,1.98405,1.9843,1.98365,1.9839,107200000.0
2009-03-02 08:41:00,1.9842,1.98435,1.9837,1.9841,87600000.0
2009-03-02 08:42:00,1.98395,1.9842,1.9832,1.9832,160400000.0
2009-03-02 08:43:00,1.9833,1.98345,1.9832,1.98325,62000000.0
2009-03-02 08:44:00,1.9832,1.9833,1.983,1.98325,86800000.0
2009-03-02 08:45:00,1.98325,1.98425,1.98315,1.9842,110400000.0
2009-03-02 08:46:00,1.9843,1.98515,1.9842,1.985,213200000.0
2009-03-02 08:47:00,1.98495,1.98505,1.9842,1.9849,168000000.0
2009-03-02 08:48:00,1.9849,1.9857,1.9845,1.9845,150800000.0
2009-03-02 08:49:00,1.98445,1.98455,1.982,1.983,187400000.0
2009-03-02 08:50:00,1.98305,1.9839,1.98235,1.98235,101200000.0
2009-03-02 08:51:00,1.98255,1.98265,1.9791,1.98065,216400000.0
2009-03-02 08:52:00,1.9802,1.98045,1.9771,1.9782,313000000.0
2009-03-02 08:53:00,1.97835,1.9797,1.9768,1.97925,350600000.0
2009-03-02 08:54:00,1.9789,1.97995,1.97685,1.9778,351000000.0
2009-03-02 08:55:00,1.9778,1.98,1.9778,1.9796,257400000.0
2009-03-02 08:56:00,1.97965,1.98035,1.97875,1.98015,277000000.0
2009-03-02 08:57:00,1.9803,1.9809,1.97975,1.98045,261000000.0
2009-03-02 08:58:00,1.9805,1.9816,1.9804,1.9808,142800000.0
2009-03-02 08:59:00,1.98065,1.9811,1.9798,1.98025,167400000.0
2009-03-02 09:00:00,1.9805,1.98145,1.9802,1.9808,171200000.0
2009-03-02 09:01:00,1.98085,1.98145,1.98045,1.98085,215600000.0
2009-03-02 09:02:00,1.98095,1.98095,1.9794,1.98005,165600000.0
2009-03-02 09:03:00,1.9798,1.9813,1.9797,1.9802,154800000.0
2009-03-02 09:04:00,1.9802,1.9805,1.97855,1.97855,189600000.0
2009-03-02 09:05:00,1.9767,1.9786,1.9759,1.97625,211000000.0
2009-03-02 09:06:00,1.9761,1.9782,1.9747,1.9757,369400001.0
2009-03-02 09:07:00,1.9757,1.9764,1.9739,1.97485,263200000.0
2009-03-02 09:08:00,1.97485,1.9757,1.9741,1.97565,218800000.0
2009-03-02 09:09:00,1.97565,1.976,1.9744,1.97455,156800000.0
2009-03-02 09:10:00,1.9747,1.9755,1.97355,1.97355,217200000.0
2009-03-02 09:11:00,1.97355,1.97595,1.97355,1.97595,191600000.0
2009-03-02 09:12:00,1.97585,1.97585,1.97385,1.97515,117600000.0
2009-03-02 09:13:00,1.97515,1.976,1.97475,1.976,222400000.0
2009-03-02 09:14:00,1.97615,1.9765,1.97565,1.9765,127400000.0
2009-03-02 09:15:00,1.9766,1.9766,1.9745,1.97485,230800000.0
2009-03-02 09:16:00,1.97485,1.97605,1.97485,1.97605,187600000.0
2009-03-02 09:17:00,1.97605,1.97695,1.97585,1.9767,214200000.0
2009-03-02 09:18:00,1.97685,1.97685,1.9752,1.9762,204200000.0
2009-03-02 09:19:00,1.97625,1.97725,1.97615,1.97685,152800000.0
2009-03-02 09:20:00,1.97705,1.97715,1.9766,1.9766,151200000.0
2009-03-02 09:21:00,1.9767,1.97755,1.9764,1.9773,184600000.0
2009-03-02 09:22:00,1.97725,1.97875,1.9756,1.9781,254200000.0
2009-03-02 09:23:00,1.97775,1.97775,1.9757,1.9767,185000000.0
2009-03-02 09:24:00,1.97675,1.9772,1.97565,1.97595,129000000.0
2009-03-02 09:25:00,1.97595,1.97705,1.9757,1.97705,203200000.0
2009-03-02 09:26:00,1.97695,1.97765,1.97595,1.97725,232800000.0
2009-03-02 09:27:00,1.97715,1.97915,1.977,1.97805,177600000.0
2009-03-02 09:28:00,1.97825,1.97835,1.97735,1.97755,98200000.0
2009-03-02 09:29:00,1.9777,1.979,1.97745,1.97895,85200000.0
2009-03-02 09:30:00,1.97875,1.97995,1.97845,1.97915,185200000.0
2009-03-02 09:31:00,1.97925,1.98125,1.979,1.9808,241000000.0
2009-03-02 09:32:00,1.9807,1.98235,1.9781,1.9785,345200000.0
2009-03-02 09:33:00,1.9786,1.9803,1.9782,1.97975,362800000.0
2009-03-02 09:34:00,1.9798,1.98145,1.97955,1.98015,292000000.0
2009-03-02 09:35:00,1.9802,1.9815,1.9801,1.98015,267000000.0
2009-03-02 09:36:00,1.97995,1.97995,1.9783,1.9792,275400000.0
2009-03-02 09:37:00,1.97925,1.9804,1.97785,1.9796,301360000.0
2009-03-02 09:38:00,1.9797,1.98185,1.97965,1.98175,192100000.0
2009-03-02 09:39:00,1.98175,1.9818,1.97935,1.98,271200000.0
2009-03-02 09:40:00,1.98005,1.9807,1.97935,1.9802,344600000.0
2009-03-02 09:41:00,1.9802,1.98045,1.97955,1.97985,159700000.0
2009-03-02 09:42:00,1.97985,1.98015,1.9789,1.9789,282200000.0
2009-03-02 09:43:00,1.979,1.97935,1.9781,1.9792,201600000.0
2009-03-02 09:44:00,1.9793,1.97935,1.97835,1.9789,189400000.0
2009-03-02 09:45:00,1.9789,1.97945,1.97875,1.97935,177200000.0
2009-03-02 09:46:00,1.97935,1.98105,1.97915,1.9802,339400000.0
2009-03-02 09:47:00,1.98025,1.981,1.9795,1.9809,116800000.0
2009-03-02 09:48:00,1.98085,1.98115,1.97925,1.97925,123400000.0
2009-03-02 09:49:00,1.97925,1.9799,1.9785,1.9799,317400000.0
2009-03-02 09:50:00,1.9799,1.9821,1.97985,1.9817,417600000.0
2009-03-02 09:51:00,1.9817,1.98215,1.9811,1.98165,201200000.0
2009-03-02 09:52:00,1.98155,1.98185,1.98085,1.98185,138400000.0
2009-03-02 09:53:00,1.98195,1.98205,1.98075,1.98085,189000000.0
2009-03-02 09:54:00,1.9809,1.9812,1.9804,1.981,385000000.0
2009-03-02 09:55:00,1.981,1.98185,1.9801,1.98115,239800000.0
2009-03-02 09:56:00,1.98125,1.9819,1.98055,1.98125,267600000.0
2009-03-02 09:57:00,1.98085,1.98195,1.98085,1.98105,416999999.0
2009-03-02 09:58:00,1.98125,1.9819,1.98095,1.98165,280200000.0
2009-03-02 09:59:00,1.98165,1.98255,1.98135,1.98195,177000000.0
2009-03-02 10:00:00,1.98185,1.9829,1.98175,1.98235,134400000.0
2009-03-02 10:01:00,1.98245,1.9828,1.98225,1.9825,83200000.0
2009-03-02 10:02:00,1.98255,1.9827,1.98145,1.9815,189600000.0
2009-03-02 10:03:00,1.98155,1.9816,1.98105,1.98155,127400000.0
2009-03-02 10:04:00,1.9815,1.9824,1.981,1.98115,140800000.0
2009-03-02 10:05:00,1.9812,1.9832,1.98015,1.9827,252560000.0
2009-03-02 10:06:00,1.9827,1.9838,1.9826,1.98295,125200000.0
2009-03-02 10:07:00,1.98295,1.98305,1.9815,1.9816,170200000.0
2009-03-02 10:08:00,1.98165,1.98295,1.9815,1.9829,132800000.0
2009-03-02 10:09:00,1.98275,1.9829,1.98125,1.9815,247400000.0
2009-03-02 10:10:00,1.98145,1.9827,1.98105,1.9817,309800000.0
2009-03-02 10:11:00,1.98165,1.98315,1.9813,1.98265,348200000.0
2009-03-02 10:12:00,1.98275,1.98315,1.98175,1.98305,175600000.0
2009-03-02 10:13:00,1.98305,1.98425,1.98305,1.9834,148800000.0
2009-03-02 10:14:00,1.9835,1.9835,1.98175,1.9831,394800000.0
2009-03-02 10:15:00,1.983,1.98515,1.9828,1.98435,221200000.0
2009-03-02 10:16:00,1.98445,1.98535,1.98385,1.98465,182200000.0
2009-03-02 10:17:00,1.98485,1.98555,1.9842,1.98555,170600000.0
2009-03-02 10:18:00,1.9856,1.98565,1.98385,1.98405,232800000.0
2009-03-02 10:19:00,1.9842,1.98475,1.9826,1.98395,334400000.0
2009-03-02 10:20:00,1.9841,1.98445,1.9827,1.98315,236000000.0
2009-03-02 10:21:00,1.9831,1.9838,1.98265,1.98375,310600000.0
2009-03-02 10:22:00,1.9839,1.98415,1.9826,1.98405,272800000.0
2009-03-02 10:23:00,1.9841,1.9856,1.9836,1.98425,183000000.0
2009-03-02 10:24:00,1.98445,1.98615,1.9842,1.98525,301600000.0
2009-03-02 10:25:00,1.98525,1.98715,1.98515,1.98715,387200000.0
2009-03-02 10:26:00,1.9872,1.9872,1.9862,1.98665,347000000.0
2009-03-02 10:27:00,1.9867,1.9871,1.98455,1.98525,378600000.0
2009-03-02 10:28:00,1.98535,1.98715,1.9853,1.98665,278700000.0
2009-03-02 10:29:00,1.9866,1.9872,1.98615,1.9864,243700000.0
2009-03-02 10:30:00,1.9865,1.98735,1.98635,1.98735,414600000.0
2009-03-02 10:31:00,1.9873,1.9881,1.98655,1.98745,373500000.0
2009-03-02 10:32:00,1.98725,1.98785,1.98625,1.98675,237100000.0
2009-03-02 10:33:00,1.9868,1.98725,1.98625,1.9865,247200000.0
2009-03-02 10:34:00,1.98665,1.9867,1.9849,1.9851,193700000.0
2009-03-02 10:35:00,1.98525,1.9858,1.98485,1.9855,167400000.0
2009-03-02 10:36:00,1.9857,1.9868,1.9855,1.98665,178000000.0
2009-03-02 10:37:00,1.9868,1.9868,1.9862,1.98625,192000000.0
2009-03-02 10:38:00,1.98645,1.98725,1.98645,1.987,452000000.0
2009-03-02 10:39:00,1.98705,1.98715,1.9861,1.98645,202600000.0
2009-03-02 10:40:00,1.9865,1.9869,1.9858,1.98595,172000000.0
2009-03-02 10:41:00,1.9859,1.98685,1.98535,1.9861,293200000.0
2009-03-02 10:42:00,1.98615,1.98705,1.98585,1.98645,233400000.0
2009-03-02 10:43:00,1.98665,1.9874,1.9857,1.9863,317400000.0
2009-03-02 10:44:00,1.9863,1.9866,1.98555,1.9856,124800000.0
2009-03-02 10:45:00,1.98575,1.986,1.9853,1.9854,109800000.0
2009-03-02 10:46:00,1.9854,1.98605,1.9847,1.98545,263600000.0
2009-03-02 10:47:00,1.9856,1.98665,1.98545,1.9866,170400000.0
2009-03-02 10:48:00,1.98665,1.9868,1.9852,1.98625,183800000.0
2009-03-02 10:49:00,1.98625,1.9868,1.98535,1.98625,237600000.0
2009-03-02 10:50:00,1.98615,1.98645,1.9852,1.9864,247800000.0
2009-03-02 10:51:00,1.9862,1.98745,1.98565,1.98685,279200000.0
2009-03-02 10:52:00,1.9871,1.9872,1.9868,1.98695,155000000.0
2009-03-02 10:53:00,1.98685,1.98745,1.9864,1.98715,192400000.0
2009-03-02 10:54:00,1.9871,1.9877,1.98625,1.98665,449400000.0
2009-03-02 10:55:00,1.98655,1.98735,1.98625,1.9866,235400000.0
2009-03-02 10:56:00,1.9866,1.98665,1.98565,1.986,180200000.0
2009-03-02 10:57:00,1.986,1.98605,1.9855,1.98595,125000000.0
2009-03-02 10:58:00,1.9861,1.9865,1.98545,1.9856,103500000.0
2009-03-02 10:59:00,1.9856,1.9862,1.9855,1.98595,155100000.0
2009-03-02 11:00:00,1.986,1.9865,1.9849,1.98515,159200000.0
2009-03-02 11:01:00,1.98545,1.9855,1.9832,1.98445,268400000.0
2009-03-02 11:02:00,1.98445,1.9858,1.98435,1.9853,230600000.0
2009-03-02 11:03:00,1.98535,1.98535,1.9826,1.9847,305800000.0
2009-03-02 11:04:00,1.9847,1.9851,1.9829,1.98315,299500000.0
2009-03-02 11:05:00,1.98315,1.9841,1.98265,1.9833,321900000.0
2009-03-02 11:06:00,1.9836,1.98505,1.98355,1.9848,207800000.0
2009-03-02 11:07:00,1.98475,1.98525,1.98455,1.9847,174400000.0
2009-03-02 11:08:00,1.98475,1.9866,1.98455,1.98595,204600000.0
2009-03-02 11:09:00,1.98595,1.9861,1.9845,1.98535,225200000.0
2009-03-02 11:10:00,1.9854,1.9859,1.98445,1.9845,324400000.0
2009-03-02 11:11:00,1.9846,1.98515,1.984,1.98485,255400000.0
2009-03-02 11:12:00,1.98485,1.98505,1.984,1.984,137800000.0
2009-03-02 11:13:00,1.9839,1.98525,1.98355,1.98465,210300000.0
2009-03-02 11:14:00,1.9848,1.98515,1.9841,1.98425,133000000.0
2009-03-02 11:15:00,1.9846,1.98495,1.98375,1.98395,162000000.0
2009-03-02 11:16:00,1.98395,1.98415,1.9832,1.9832,156600000.0
2009-03-02 11:17:00,1.98305,1.98425,1.98305,1.98425,246400000.0
2009-03-02 11:18:00,1.98425,1.9853,1.98395,1.98515,201600000.0
2009-03-02 11:19:00,1.98515,1.98555,1.9843,1.98465,199300000.0
2009-03-02 11:20:00,1.98475,1.9856,1.98435,1.98525,305200000.0
2009-03-02 11:21:00,1.98525,1.98635,1.98505,1.98615,117200000.0
2009-03-02 11:22:00,1.9862,1.987,1.98535,1.9865,265300000.0
2009-03-02 11:23:00,1.98655,1.98655,1.98475,1.9848,177000000.0
2009-03-02 11:24:00,1.9848,1.98655,1.9846,1.9863,283400000.0
2009-03-02 11:25:00,1.9863,1.98665,1.9848,1.9848,177600000.0
2009-03-02 11:26:00,1.9851,1.9854,1.984,1.98465,225560000.0
2009-03-02 11:27:00,1.9842,1.98445,1.9831,1.98365,179400000.0
2009-03-02 11:28:00,1.98365,1.98465,1.9832,1.98435,139800000.0
2009-03-02 11:29:00,1.9843,1.9843,1.98315,1.9834,321400000.0
2009-03-02 11:30:00,1.98365,1.9847,1.98325,1.9843,173000000.0
2009-03-02 11:31:00,1.98455,1.9846,1.9839,1.98405,167600000.0
2009-03-02 11:32:00,1.98395,1.98475,1.98395,1.984,144600000.0
2009-03-02 11:33:00,1.984,1.98415,1.98355,1.98415,101200000.0
2009-03-02 11:34:00,1.98415,1.9842,1.98295,1.98315,138600000.0
2009-03-02 11:35:00,1.98355,1.98375,1.9825,1.9828,124400000.0
2009-03-02 11:36:00,1.98295,1.98435,1.9822,1.9841,215000000.0
2009-03-02 11:37:00,1.9842,1.9846,1.9838,1.9842,203200000.0
2009-03-02 11:38:00,1.9842,1.9851,1.9837,1.98495,247200000.0
2009-03-02 11:39:00,1.985,1.98525,1.98445,1.9845,371800000.0
2009-03-02 11:40:00,1.98445,1.98475,1.98435,1.98465,311200000.0
2009-03-02 11:41:00,1.98465,1.9851,1.9845,1.9849,160800000.0
2009-03-02 11:42:00,1.98495,1.98505,1.9842,1.9845,124400000.0
2009-03-02 11:43:00,1.98465,1.98465,1.98385,1.984,81600000.0
2009-03-02 11:44:00,1.98405,1.9844,1.9839,1.9839,94600000.0
2009-03-02 11:45:00,1.98405,1.9853,1.9828,1.98285,171000000.0
2009-03-02 11:46:00,1.98285,1.98325,1.9815,1.98215,194000000.0
2009-03-02 11:47:00,1.98205,1.98285,1.98095,1.98125,215600000.0
2009-03-02 11:48:00,1.9812,1.982,1.9809,1.982,204200000.0
2009-03-02 11:49:00,1.982,1.9824,1.98145,1.98175,133300000.0
2009-03-02 11:50:00,1.9819,1.9829,1.9817,1.9825,130200000.0
2009-03-02 11:51:00,1.9825,1.98275,1.98135,1.9816,138600000.0
2009-03-02 11:52:00,1.98175,1.98185,1.9807,1.9811,183800000.0
2009-03-02 11:53:00,1.9813,1.9814,1.981,1.9811,119800000.0
2009-03-02 11:54:00,1.98125,1.9822,1.9811,1.9817,200400000.0
2009-03-02 11:55:00,1.98175,1.98195,1.9816,1.9818,231200000.0
2009-03-02 11:56:00,1.9818,1.98255,1.98165,1.98195,125800000.0
2009-03-02 11:57:00,1.982,1.9835,1.982,1.98255,216300000.0
2009-03-02 11:58:00,1.9821,1.9831,1.98195,1.9829,290400000.0
2009-03-02 11:59:00,1.98285,1.98305,1.98205,1.98285,183800000.0
2009-03-02 12:00:00,1.98285,1.98415,1.9827,1.9841,357200000.0
2009-03-02 12:01:00,1.98395,1.98495,1.98355,1.9837,402000000.0
2009-03-02 12:02:00,1.9837,1.9848,1.98365,1.98455,143800000.0
2009-03-02 12:03:00,1.9845,1.98575,1.9845,1.98545,193800000.0
2009-03-02 12:04:00,1.98545,1.9856,1.98485,1.9856,256800000.0
2009-03-02 12:05:00,1.98525,1.9856,1.9849,1.98495,268000000.0
2009-03-02 12:06:00,1.9849,1.985,1.9843,1.9847,291400000.0
2009-03-02 12:07:00,1.9848,1.9848,1.9833,1.9833,357200000.0
2009-03-02 12:08:00,1.9833,1.98385,1.98295,1.9831,249800000.0
2009-03-02 12:09:00,1.98325,1.9839,1.98295,1.98305,157000000.0
2009-03-02 12:10:00,1.98315,1.98365,1.98265,1.9828,237200000.0
2009-03-02 12:11:00,1.9828,1.98325,1.98215,1.98255,217600000.0
2009-03-02 12:12:00,1.9823,1.98245,1.982,1.982,127200000.0
2009-03-02 12:13:00,1.9822,1.98235,1.98175,1.98205,144600000.0
2009-03-02 12:14:00,1.98205,1.9829,1.98165,1.9827,241760000.0
2009-03-02 12:15:00,1.98285,1.9829,1.9821,1.9823,131600000.0
2009-03-02 12:16:00,1.9823,1.983,1.9821,1.98275,175800000.0
2009-03-02 12:17:00,1.98275,1.9828,1.9822,1.98225,81600000.0
2009-03-02 12:18:00,1.9823,1.9827,1.9817,1.98235,111800000.0
2009-03-02 12:19:00,1.98235,1.98255,1.98155,1.98185,268800000.0
2009-03-02 12:20:00,1.98195,1.9822,1.9815,1.98205,199400000.0
2009-03-02 12:21:00,1.9822,1.98285,1.98215,1.9827,125600000.0
2009-03-02 12:22:00,1.9827,1.98315,1.9827,1.9828,107600000.0
2009-03-02 12:23:00,1.9828,1.983,1.98255,1.98255,50400000.0
2009-03-02 12:24:00,1.98255,1.98305,1.98255,1.98295,153600000.0
2009-03-02 12:25:00,1.98285,1.98305,1.9819,1.98265,168800000.0
2009-03-02 12:26:00,1.9826,1.98315,1.9825,1.983,126000000.0
2009-03-02 12:27:00,1.983,1.9832,1.9827,1.98285,128600000.0
2009-03-02 12:28:00,1.983,1.98305,1.98265,1.9827,61000000.0
2009-03-02 12:29:00,1.9827,1.9833,1.9827,1.9832,64800000.0
2009-03-02 12:30:00,1.98325,1.98325,1.98245,1.9825,84000000.0
2009-03-02 12:31:00,1.9825,1.9825,1.98185,1.98195,143900000.0
2009-03-02 12:32:00,1.982,1.98225,1.9819,1.9822,90800000.0
2009-03-02 12:33:00,1.9822,1.98245,1.9815,1.9818,121600000.0
2009-03-02 12:34:00,1.9818,1.98225,1.9813,1.98215,130400000.0
2009-03-02 12:35:00,1.9821,1.9821,1.98085,1.9811,214400000.0
2009-03-02 12:36:00,1.9811,1.9813,1.98095,1.98125,164000000.0
2009-03-02 12:37:00,1.98125,1.9816,1.9812,1.98145,110400000.0
2009-03-02 12:38:00,1.98145,1.9816,1.9809,1.9812,154600000.0
2009-03-02 12:39:00,1.9812,1.9818,1.98085,1.9817,179400000.0
2009-03-02 12:40:00,1.982,1.98255,1.981,1.98245,81740000.0
2009-03-02 12:41:00,1.98245,1.98305,1.9814,1.9829,147040000.0
2009-03-02 12:42:00,1.98305,1.98315,1.98185,1.98225,197800000.0
2009-03-02 12:43:00,1.98225,1.9834,1.98155,1.98265,171800000.0
2009-03-02 12:44:00,1.9827,1.9833,1.98185,1.98245,208600000.0
2009-03-02 12:45:00,1.98245,1.9826,1.98165,1.9819,189800000.0
2009-03-02 12:46:00,1.9822,1.98245,1.9818,1.98245,153200000.0
2009-03-02 12:47:00,1.9825,1.9826,1.982,1.98215,169000000.0
2009-03-02 12:48:00,1.98205,1.9826,1.98165,1.9823,233800000.0
2009-03-02 12:49:00,1.98245,1.98315,1.98245,1.9829,134400000.0
2009-03-02 12:50:00,1.98285,1.9831,1.98235,1.98245,108800000.0
2009-03-02 12:51:00,1.98255,1.98255,1.98255,1.98255,2400000.0
2009-03-02 12:52:00,1.982,1.9823,1.98125,1.9823,36800000.0
2009-03-02 12:53:00,1.98225,1.98245,1.982,1.982,50800000.0
2009-03-02 12:54:00,1.98205,1.98275,1.98155,1.98225,207600000.0
2009-03-02 12:55:00,1.98225,1.9827,1.98215,1.98265,134400000.0
2009-03-02 12:56:00,1.98255,1.98265,1.9816,1.98255,151000000.0
2009-03-02 12:57:00,1.98255,1.98255,1.98145,1.9821,201400000.0
2009-03-02 12:58:00,1.98235,1.9836,1.9817,1.9834,192400000.0
2009-03-02 12:59:00,1.9835,1.98375,1.98325,1.98345,93800000.0
2009-03-02 13:00:00,1.98345,1.98365,1.98265,1.98295,152000000.0
2009-03-02 13:01:00,1.98305,1.9833,1.982,1.98215,209800000.0
2009-03-02 13:02:00,1.98215,1.98245,1.98165,1.9818,175600000.0
2009-03-02 13:03:00,1.98175,1.98375,1.98175,1.9831,190600000.0
2009-03-02 13:04:00,1.98305,1.9836,1.9821,1.9824,147400000.0
2009-03-02 13:05:00,1.98245,1.9826,1.98165,1.982,146400000.0
2009-03-02 13:06:00,1.98205,1.98235,1.98165,1.98175,120000000.0
2009-03-02 13:07:00,1.9818,1.98345,1.9817,1.98295,158200000.0
2009-03-02 13:08:00,1.98295,1.9834,1.9824,1.9828,187000000.0
2009-03-02 13:09:00,1.9828,1.98335,1.98275,1.98305,62800000.0
2009-03-02 13:10:00,1.98305,1.98305,1.9822,1.98275,242800000.0
2009-03-02 13:11:00,1.9827,1.9828,1.9821,1.9824,136000000.0
2009-03-02 13:12:00,1.98235,1.9824,1.9811,1.9813,176200000.0
2009-03-02 13:13:00,1.98125,1.98155,1.981,1.98155,117600000.0
2009-03-02 13:14:00,1.98155,1.98235,1.9814,1.9819,205200000.0
2009-03-02 13:15:00,1.9819,1.9829,1.98185,1.98285,168800000.0
2009-03-02 13:16:00,1.98275,1.9833,1.9824,1.98285,189400000.0
2009-03-02 13:17:00,1.98285,1.9831,1.98185,1.98185,140600000.0
2009-03-02 13:18:00,1.98185,1.9827,1.98145,1.9817,186400000.0
2009-03-02 13:19:00,1.9818,1.9825,1.9818,1.98225,164700000.0
2009-03-02 13:20:00,1.98225,1.9828,1.982,1.9827,130800000.0
2009-03-02 13:21:00,1.98275,1.98315,1.98225,1.98295,189600000.0
2009-03-02 13:22:00,1.98305,1.98405,1.9829,1.9837,230600000.0
2009-03-02 13:23:00,1.9838,1.9847,1.9837,1.98425,312000000.0
2009-03-02 13:24:00,1.98425,1.9846,1.98355,1.98405,181600000.0
2009-03-02 13:25:00,1.98425,1.9851,1.9841,1.98475,99800000.0
2009-03-02 13:26:00,1.98475,1.986,1.98415,1.98535,235100000.0
2009-03-02 13:27:00,1.9854,1.986,1.98435,1.98465,251800000.0
2009-03-02 13:28:00,1.9846,1.9848,1.9842,1.98455,180800000.0
2009-03-02 13:29:00,1.98455,1.98475,1.9845,1.9847,123600000.0
2009-03-02 13:30:00,1.9847,1.9854,1.9846,1.9854,166200000.0
2009-03-02 13:31:00,1.98535,1.98535,1.9832,1.9836,204600000.0
2009-03-02 13:32:00,1.9836,1.98375,1.98295,1.9835,161800000.0
2009-03-02 13:33:00,1.98365,1.9853,1.9836,1.985,164400000.0
2009-03-02 13:34:00,1.98505,1.9851,1.98395,1.9847,266000000.0
2009-03-02 13:35:00,1.98475,1.9848,1.98235,1.98255,290000000.0
2009-03-02 13:36:00,1.9825,1.9839,1.9822,1.98335,241200000.0
2009-03-02 13:37:00,1.9834,1.9842,1.9827,1.98415,148200000.0
2009-03-02 13:38:00,1.98415,1.9845,1.9836,1.9841,168480000.0
2009-03-02 13:39:00,1.98405,1.98435,1.9835,1.9836,92600000.0
2009-03-02 13:40:00,1.98365,1.98435,1.9828,1.98385,157400000.0
2009-03-02 13:41:00,1.9839,1.9843,1.98315,1.9843,140000000.0
2009-03-02 13:42:00,1.98445,1.98445,1.98395,1.98405,87600000.0
2009-03-02 13:43:00,1.98405,1.98435,1.9838,1.98395,98200000.0
2009-03-02 13:44:00,1.9839,1.98465,1.9833,1.9843,155400000.0
2009-03-02 13:45:00,1.9844,1.98495,1.98395,1.9846,188000000.0
2009-03-02 13:46:00,1.98465,1.98655,1.9845,1.98625,189400000.0
2009-03-02 13:47:00,1.98635,1.9867,1.9855,1.98585,201400000.0
2009-03-02 13:48:00,1.98565,1.98685,1.98545,1.98635,143400000.0
2009-03-02 13:49:00,1.98675,1.98785,1.9861,1.98615,230600000.0
2009-03-02 13:50:00,1.98615,1.9869,1.9854,1.98675,264700000.0
2009-03-02 13:51:00,1.9867,1.98745,1.98585,1.98705,243200000.0
2009-03-02 13:52:00,1.98685,1.9877,1.9857,1.98635,402800000.0
2009-03-02 13:53:00,1.9864,1.98795,1.98595,1.9874,152600000.0
2009-03-02 13:54:00,1.9874,1.98795,1.98715,1.9878,232200000.0
2009-03-02 13:55:00,1.9878,1.98925,1.9877,1.9885,218900000.0
2009-03-02 13:56:00,1.98835,1.9886,1.98745,1.98835,248700000.0
2009-03-02 13:57:00,1.98825,1.98975,1.98765,1.9892,280000000.0
2009-03-02 13:58:00,1.9892,1.98995,1.98825,1.9888,320600000.0
2009-03-02 13:59:00,1.98865,1.98995,1.9885,1.9897,232000000.0
2009-03-02 14:00:00,1.9895,1.98965,1.98865,1.98885,292800000.0
2009-03-02 14:01:00,1.98885,1.98965,1.9887,1.9891,336400000.0
2009-03-02 14:02:00,1.98915,1.98935,1.98885,1.9889,139000000.0
2009-03-02 14:03:00,1.98915,1.98935,1.9889,1.9892,229000000.0
2009-03-02 14:04:00,1.98935,1.99,1.98915,1.98945,239600000.0
2009-03-02 14:05:00,1.9895,1.9898,1.9889,1.989,196800000.0
2009-03-02 14:06:00,1.98885,1.9904,1.98855,1.9894,327000000.0
2009-03-02 14:07:00,1.98935,1.99035,1.9889,1.99,220800000.0
2009-03-02 14:08:00,1.99015,1.9904,1.9892,1.9897,213600000.0
2009-03-02 14:09:00,1.98945,1.99015,1.9894,1.9895,246200000.0
2009-03-02 14:10:00,1.98955,1.99,1.98935,1.98945,273600000.0
2009-03-02 14:11:00,1.9896,1.99015,1.9891,1.98995,236400000.0
2009-03-02 14:12:00,1.99,1.9902,1.98995,1.99,105400000.0
2009-03-02 14:13:00,1.99,1.9913,1.9899,1.9911,275400000.0
2009-03-02 14:14:00,1.99115,1.99125,1.9898,1.98995,172800000.0
2009-03-02 14:15:00,1.98995,1.9902,1.9893,1.9898,128100000.0
2009-03-02 14:16:00,1.98985,1.98985,1.98855,1.98895,219800000.0
2009-03-02 14:17:00,1.989,1.99,1.9889,1.98955,201000000.0
2009-03-02 14:18:00,1.9896,1.98975,1.98815,1.9888,266800000.0
2009-03-02 14:19:00,1.9888,1.9894,1.9886,1.98885,169600000.0
2009-03-02 14:20:00,1.98885,1.98975,1.98825,1.98945,274000000.0
2009-03-02 14:21:00,1.98955,1.99005,1.98915,1.98925,280400000.0
2009-03-02 14:22:00,1.9893,1.98965,1.9888,1.9888,176800000.0
2009-03-02 14:23:00,1.989,1.98915,1.98795,1.98825,215200000.0
2009-03-02 14:24:00,1.98825,1.9897,1.9878,1.98945,229600000.0
2009-03-02 14:25:00,1.9894,1.99025,1.989,1.9902,328200000.0
2009-03-02 14:26:00,1.9902,1.9905,1.98915,1.98975,282600000.0
2009-03-02 14:27:00,1.98975,1.99,1.98865,1.98895,273800000.0
2009-03-02 14:28:00,1.98905,1.9895,1.98865,1.98895,203200000.0
2009-03-02 14:29:00,1.9892,1.98995,1.98875,1.9893,236600000.0
2009-03-02 14:30:00,1.9892,1.9899,1.9887,1.9894,298400000.0
2009-03-02 14:31:00,1.9893,1.98965,1.98885,1.98885,173200000.0
2009-03-02 14:32:00,1.98885,1.9894,1.98855,1.9886,248800000.0
2009-03-02 14:33:00,1.9886,1.9887,1.98835,1.98865,161800000.0
2009-03-02 14:34:00,1.98865,1.98985,1.9884,1.9893,263800000.0
2009-03-02 14:35:00,1.9895,1.98985,1.98875,1.98945,263400000.0
2009-03-02 14:36:00,1.98965,1.99005,1.9893,1.98955,200000000.0
2009-03-02 14:37:00,1.98955,1.98975,1.989,1.98905,232800000.0
2009-03-02 14:38:00,1.98905,1.9897,1.9889,1.98945,229400000.0
2009-03-02 14:39:00,1.9895,1.99005,1.9885,1.98855,221000000.0
2009-03-02 14:40:00,1.98925,1.98955,1.988,1.9881,216800000.0
2009-03-02 14:41:00,1.9881,1.9888,1.9881,1.98875,160000000.0
2009-03-02 14:42:00,1.98875,1.98895,1.9873,1.98755,252800000.0
2009-03-02 14:43:00,1.9878,1.98825,1.98765,1.98765,187600000.0
2009-03-02 14:44:00,1.98765,1.98835,1.98745,1.98745,146400000.0
2009-03-02 14:45:00,1.98755,1.98835,1.98735,1.9879,154500000.0
2009-03-02 14:46:00,1.988,1.9885,1.98715,1.98805,252700000.0
2009-03-02 14:47:00,1.98805,1.98805,1.98655,1.9874,184600000.0
2009-03-02 14:48:00,1.9874,1.9881,1.98685,1.98705,138000000.0
2009-03-02 14:49:00,1.98725,1.98825,1.9871,1.98795,215600000.0
2009-03-02 14:50:00,1.98795,1.98825,1.98745,1.988,154800000.0
2009-03-02 14:51:00,1.98765,1.98765,1.9864,1.9868,136000000.0
2009-03-02 14:52:00,1.9869,1.98755,1.9869,1.98725,118400000.0
2009-03-02 14:53:00,1.98745,1.98785,1.9874,1.98755,109600000.0
2009-03-02 14:54:00,1.98755,1.9876,1.9872,1.9876,92800000.0
2009-03-02 14:55:00,1.9876,1.98825,1.98715,1.98785,272600000.0
2009-03-02 14:56:00,1.988,1.98825,1.98735,1.9882,151800000.0
2009-03-02 14:57:00,1.9882,1.99065,1.9882,1.99015,240600000.0
2009-03-02 14:58:00,1.9901,1.9906,1.98965,1.99,179600000.0
2009-03-02 14:59:00,1.9901,1.99015,1.9891,1.98925,120400000.0
2009-03-02 15:00:00,1.98925,1.98925,1.98775,1.9881,178200000.0
2009-03-02 15:01:00,1.98805,1.98895,1.987,1.987,192400000.0
2009-03-02 15:02:00,1.987,1.9876,1.98675,1.9872,184300000.0
2009-03-02 15:03:00,1.9872,1.988,1.9871,1.9877,125400000.0
2009-03-02 15:04:00,1.9878,1.9883,1.9871,1.9878,284600000.0
2009-03-02 15:05:00,1.9878,1.9878,1.98735,1.98765,174800000.0
2009-03-02 15:06:00,1.98765,1.9877,1.98745,1.98745,40200000.0
2009-03-02 15:07:00,1.98745,1.9885,1.9873,1.988,205800000.0
2009-03-02 15:08:00,1.9881,1.98875,1.9877,1.9885,242400000.0
2009-03-02 15:09:00,1.98835,1.98995,1.98785,1.98855,274800000.0
2009-03-02 15:10:00,1.9884,1.9887,1.98645,1.9872,254800000.0
2009-03-02 15:11:00,1.9873,1.9877,1.98685,1.9875,108800000.0
2009-03-02 15:12:00,1.9876,1.98825,1.9873,1.988,215600000.0
2009-03-02 15:13:00,1.9878,1.98835,1.98725,1.98735,262600000.0
2009-03-02 15:14:00,1.9873,1.98735,1.98635,1.9867,213800000.0
2009-03-02 15:15:00,1.9868,1.9883,1.98635,1.9878,220000000.0
2009-03-02 15:16:00,1.9878,1.98945,1.98765,1.98945,228800000.0
2009-03-02 15:17:00,1.9895,1.99,1.9889,1.9892,177200000.0
2009-03-02 15:18:00,1.98875,1.98875,1.9865,1.9873,187600000.0
2009-03-02 15:19:00,1.98735,1.98735,1.9867,1.98725,146000000.0
2009-03-02 15:20:00,1.98715,1.9872,1.9863,1.9872,210000000.0
2009-03-02 15:21:00,1.987,1.9874,1.9861,1.98625,254000000.0
2009-03-02 15:22:00,1.9862,1.9874,1.9862,1.9873,156800000.0
2009-03-02 15:23:00,1.9873,1.98775,1.987,1.9872,155000000.0
2009-03-02 15:24:00,1.98705,1.9879,1.9867,1.98765,180800000.0
2009-03-02 15:25:00,1.98755,1.98755,1.98695,1.98735,193600000.0
2009-03-02 15:26:00,1.98745,1.98755,1.98715,1.9874,73200000.0
2009-03-02 15:27:00,1.9876,1.9878,1.98725,1.98725,177600000.0
2009-03-02 15:28:00,1.98725,1.98745,1.98675,1.9868,154000000.0
2009-03-02 15:29:00,1.9868,1.98715,1.9865,1.98665,198600000.0
2009-03-02 15:30:00,1.9868,1.98805,1.9862,1.98745,225000000.0
2009-03-02 15:31:00,1.98745,1.98885,1.98675,1.9882,351200000.0
2009-03-02 15:32:00,1.9883,1.98835,1.9871,1.9875,161200000.0
2009-03-02 15:33:00,1.98775,1.98775,1.98705,1.98725,132800000.0
2009-03-02 15:34:00,1.98725,1.98815,1.98705,1.98765,211200000.0
2009-03-02 15:35:00,1.98755,1.98835,1.9873,1.9879,195000000.0
2009-03-02 15:36:00,1.988,1.9896,1.9879,1.9893,258800000.0
2009-03-02 15:37:00,1.9892,1.9892,1.9858,1.9861,302000000.0
2009-03-02 15:38:00,1.9861,1.9885,1.9861,1.98715,262800000.0
2009-03-02 15:39:00,1.987,1.98755,1.98655,1.98755,195200000.0
2009-03-02 15:40:00,1.9874,1.9874,1.9859,1.98655,127600000.0
2009-03-02 15:41:00,1.98665,1.98785,1.98655,1.98715,208200000.0
2009-03-02 15:42:00,1.9871,1.9883,1.98675,1.9883,201600000.0
2009-03-02 15:43:00,1.9884,1.98855,1.9863,1.98765,317600000.0
2009-03-02 15:44:00,1.98755,1.98945,1.98725,1.98875,205000000.0
2009-03-02 15:45:00,1.989,1.9891,1.98755,1.988,266600000.0
2009-03-02 15:46:00,1.98785,1.98875,1.98785,1.98825,170800000.0
2009-03-02 15:47:00,1.98815,1.9896,1.98815,1.9894,235000000.0
2009-03-02 15:48:00,1.9894,1.9894,1.98685,1.98795,229200000.0
2009-03-02 15:49:00,1.9878,1.98845,1.98765,1.98795,212000000.0
2009-03-02 15:50:00,1.9879,1.9879,1.98635,1.98695,183600000.0
2009-03-02 15:51:00,1.98695,1.9871,1.9866,1.98685,124800000.0
2009-03-02 15:52:00,1.98685,1.9884,1.98655,1.9874,187400000.0
2009-03-02 15:53:00,1.98755,1.9887,1.98705,1.98825,188800000.0
2009-03-02 15:54:00,1.98825,1.98825,1.98755,1.9881,207200000.0
2009-03-02 15:55:00,1.9881,1.9881,1.98705,1.98775,276400000.0
2009-03-02 15:56:00,1.9877,1.9877,1.9868,1.98755,199600000.0
2009-03-02 15:57:00,1.98755,1.98775,1.9871,1.9871,211600000.0
2009-03-02 15:58:00,1.98755,1.98835,1.98705,1.98835,268600000.0
2009-03-02 15:59:00,1.98835,1.9891,1.98835,1.98865,271400000.0
2009-03-02 16:00:00,1.98865,1.98935,1.9884,1.9891,252200000.0
2009-03-02 16:01:00,1.9892,1.9896,1.9885,1.9892,210800000.0
2009-03-02 16:02:00,1.9892,1.98985,1.988,1.9881,247800000.0
2009-03-02 16:03:00,1.988,1.98925,1.98765,1.98925,162800000.0
2009-03-02 16:04:00,1.9892,1.99145,1.9892,1.9911,266400000.0
2009-03-02 16:05:00,1.99115,1.9913,1.99025,1.9905,347000000.0
2009-03-02 16:06:00,1.9904,1.9912,1.9899,1.99085,342800000.0
2009-03-02 16:07:00,1.99095,1.9917,1.9894,1.9894,275400000.0
2009-03-02 16:08:00,1.98925,1.98995,1.9887,1.9888,197400000.0
2009-03-02 16:09:00,1.98885,1.99,1.98885,1.98975,139600000.0
2009-03-02 16:10:00,1.98995,1.9902,1.9877,1.98855,239600000.0
2009-03-02 16:11:00,1.9884,1.98855,1.9869,1.98705,203400000.0
2009-03-02 16:12:00,1.9871,1.98875,1.9862,1.9877,294400000.0
2009-03-02 16:13:00,1.98795,1.98895,1.98795,1.9888,352600000.0
2009-03-02 16:14:00,1.9888,1.9895,1.9878,1.98815,262800000.0
2009-03-02 16:15:00,1.98795,1.9881,1.98655,1.9881,277200000.0
2009-03-02 16:16:00,1.9885,1.98885,1.98745,1.9883,170600000.0
2009-03-02 16:17:00,1.98845,1.98925,1.9879,1.9881,373600000.0
2009-03-02 16:18:00,1.9881,1.98845,1.98715,1.9882,268400000.0
2009-03-02 16:19:00,1.9883,1.98865,1.98765,1.9886,253000000.0
2009-03-02 16:20:00,1.9885,1.9891,1.98805,1.9882,257800000.0
2009-03-02 16:21:00,1.9883,1.9883,1.9871,1.98755,255000000.0
2009-03-02 16:22:00,1.9877,1.98805,1.9874,1.9877,253800000.0
2009-03-02 16:23:00,1.9877,1.98815,1.98625,1.98635,282200000.0
2009-03-02 16:24:00,1.98635,1.9873,1.98615,1.9866,241000000.0
2009-03-02 16:25:00,1.9867,1.98725,1.9862,1.98645,348800000.0
2009-03-02 16:26:00,1.98665,1.98805,1.9861,1.98745,254400000.0
2009-03-02 16:27:00,1.98745,1.9889,1.98745,1.9878,198000000.0
2009-03-02 16:28:00,1.98785,1.9887,1.9878,1.98865,145800000.0
2009-03-02 16:29:00,1.9887,1.9887,1.98795,1.9884,195200000.0
2009-03-02 16:30:00,1.98835,1.9895,1.9874,1.9881,267600000.0
2009-03-02 16:31:00,1.988,1.9883,1.987,1.9876,270400000.0
2009-03-02 16:32:00,1.9876,1.988,1.98715,1.9874,238400000.0
2009-03-02 16:33:00,1.98745,1.9879,1.98635,1.98665,226000000.0
2009-03-02 16:34:00,1.9867,1.98705,1.9858,1.98645,289600000.0
2009-03-02 16:35:00,1.98655,1.9873,1.98605,1.9864,259400000.0
2009-03-02 16:36:00,1.9865,1.9868,1.98515,1.9858,263000000.0
2009-03-02 16:37:00,1.98575,1.987,1.98575,1.987,181800000.0
2009-03-02 16:38:00,1.9871,1.9873,1.9866,1.9871,136800000.0
2009-03-02 16:39:00,1.987,1.987,1.987,1.987,2400000.0
2009-03-02 16:40:00,1.98635,1.987,1.9859,1.9864,289200000.0
2009-03-02 16:41:00,1.9863,1.98685,1.9857,1.9857,376200000.0
2009-03-02 16:42:00,1.9857,1.9869,1.9854,1.9867,317800000.0
2009-03-02 16:43:00,1.98655,1.98805,1.98655,1.9871,268400000.0
2009-03-02 16:44:00,1.98725,1.9874,1.9855,1.9862,285000000.0
2009-03-02 16:45:00,1.9862,1.9865,1.98525,1.9853,136800000.0
2009-03-02 16:46:00,1.98535,1.98605,1.9852,1.98575,232400000.0
2009-03-02 16:47:00,1.9859,1.98615,1.9853,1.98575,290600000.0
2009-03-02 16:48:00,1.98575,1.98585,1.98455,1.9848,203800000.0
2009-03-02 16:49:00,1.9849,1.98585,1.98455,1.98545,285600000.0
2009-03-02 16:50:00,1.98545,1.9862,1.98485,1.98495,285400000.0
2009-03-02 16:51:00,1.98515,1.98545,1.98445,1.9846,287000000.0
2009-03-02 16:52:00,1.9846,1.985,1.9837,1.984,146000000.0
2009-03-02 16:53:00,1.984,1.98435,1.98305,1.98305,233800000.0
2009-03-02 16:54:00,1.98305,1.98335,1.98215,1.9822,189800000.0
2009-03-02 16:55:00,1.9824,1.98285,1.982,1.98225,201800000.0
2009-03-02 16:56:00,1.98255,1.9829,1.98165,1.9827,262000000.0
2009-03-02 16:57:00,1.9827,1.98355,1.98215,1.9825,308000000.0
2009-03-02 16:58:00,1.9828,1.985,1.98275,1.985,263400000.0
2009-03-02 16:59:00,1.9847,1.98585,1.9843,1.9854,364400000.0
2009-03-02 17:00:00,1.98535,1.9867,1.98485,1.98615,435800000.0
2009-03-02 17:01:00,1.9861,1.98645,1.98565,1.98595,302000000.0
2009-03-02 17:02:00,1.98615,1.9864,1.98535,1.98545,205400000.0
2009-03-02 17:03:00,1.9855,1.98575,1.98495,1.98515,276200000.0
2009-03-02 17:04:00,1.98505,1.9873,1.98495,1.9867,291600000.0
2009-03-02 17:05:00,1.9867,1.98795,1.9862,1.9868,323600000.0
2009-03-02 17:06:00,1.98685,1.9873,1.98615,1.98665,262400000.0
2009-03-02 17:07:00,1.9865,1.9865,1.98485,1.98545,267400000.0
2009-03-02 17:08:00,1.9856,1.9859,1.985,1.9851,211200000.0
2009-03-02 17:09:00,1.9852,1.98575,1.98465,1.9855,121000000.0
2009-03-02 17:10:00,1.98565,1.9866,1.98515,1.98615,209400000.0
2009-03-02 17:11:00,1.98585,1.98665,1.9851,1.9857,272600000.0
2009-03-02 17:12:00,1.98575,1.9861,1.9847,1.986,303400000.0
2009-03-02 17:13:00,1.986,1.986,1.98495,1.9852,144500000.0
2009-03-02 17:14:00,1.98525,1.9861,1.98485,1.9855,243200000.0
2009-03-02 17:15:00,1.98545,1.98555,1.98435,1.9852,341300000.0
2009-03-02 17:16:00,1.9851,1.9862,1.9844,1.9857,269600000.0
2009-03-02 17:17:00,1.9858,1.98745,1.9858,1.98665,409000000.0
2009-03-02 17:18:00,1.98655,1.98745,1.9863,1.9874,256400000.0
2009-03-02 17:19:00,1.98745,1.98745,1.98445,1.9855,445800000.0
2009-03-02 17:20:00,1.9854,1.98725,1.9854,1.98615,285400000.0
2009-03-02 17:21:00,1.98615,1.98625,1.98485,1.9852,323800000.0
2009-03-02 17:22:00,1.98535,1.98565,1.98455,1.98465,197600000.0
2009-03-02 17:23:00,1.9848,1.9851,1.9835,1.98425,305600000.0
2009-03-02 17:24:00,1.9844,1.98505,1.9836,1.9837,272800000.0
2009-03-02 17:25:00,1.9839,1.98585,1.9837,1.98525,282400000.0
2009-03-02 17:26:00,1.98525,1.98625,1.98525,1.98575,204200000.0
2009-03-02 17:27:00,1.98595,1.98685,1.98515,1.98665,214000000.0
2009-03-02 17:28:00,1.9868,1.9872,1.98635,1.98705,214000000.0
2009-03-02 17:29:00,1.9872,1.988,1.98695,1.98715,220600000.0
2009-03-02 17:30:00,1.98735,1.9879,1.9871,1.9879,224400000.0
2009-03-02 17:31:00,1.9879,1.9883,1.9871,1.98715,334800000.0
2009-03-02 17:32:00,1.987,1.98815,1.98675,1.988,291000000.0
2009-03-02 17:33:00,1.9879,1.98885,1.98715,1.988,277600000.0
2009-03-02 17:34:00,1.98815,1.9882,1.9875,1.98815,234400000.0
2009-03-02 17:35:00,1.98805,1.98825,1.9867,1.98735,237400000.0
2009-03-02 17:36:00,1.98745,1.98815,1.9865,1.9877,269200000.0
2009-03-02 17:37:00,1.98765,1.9897,1.98755,1.9894,205400000.0
2009-03-02 17:38:00,1.9894,1.9895,1.9887,1.9891,190400000.0
2009-03-02 17:39:00,1.989,1.98945,1.98875,1.98925,147600000.0
2009-03-02 17:40:00,1.9891,1.9893,1.9885,1.98895,253400000.0
2009-03-02 17:41:00,1.98905,1.9918,1.9888,1.99115,216400000.0
2009-03-02 17:42:00,1.99115,1.9913,1.9899,1.9902,314400000.0
2009-03-02 17:43:00,1.9901,1.99045,1.98795,1.98805,350000000.0
2009-03-02 17:44:00,1.9882,1.9882,1.98735,1.9881,228400000.0
2009-03-02 17:45:00,1.98815,1.9894,1.98785,1.98935,216400000.0
2009-03-02 17:46:00,1.9895,1.9902,1.9893,1.9902,295200000.0
2009-03-02 17:47:00,1.99015,1.99025,1.9892,1.9892,263200000.0
2009-03-02 17:48:00,1.9893,1.98935,1.98845,1.98875,310400000.0
2009-03-02 17:49:00,1.98895,1.99125,1.9887,1.99125,340800000.0
2009-03-02 17:50:00,1.9914,1.9916,1.98965,1.9905,299000000.0
2009-03-02 17:51:00,1.9903,1.99105,1.99,1.99025,293000000.0
2009-03-02 17:52:00,1.99025,1.99055,1.9896,1.99,134000000.0
2009-03-02 17:53:00,1.99,1.9915,1.99,1.9911,254200000.0
2009-03-02 17:54:00,1.9911,1.99115,1.9898,1.9903,232400000.0
2009-03-02 17:55:00,1.99025,1.99175,1.98965,1.9911,302000000.0
2009-03-02 17:56:00,1.99115,1.99205,1.991,1.9916,246400000.0
2009-03-02 17:57:00,1.9915,1.9918,1.98795,1.9898,258000000.0
2009-03-02 17:58:00,1.99,1.99045,1.98955,1.98965,249200000.0
2009-03-02 17:59:00,1.9895,1.99225,1.9895,1.9915,320600000.0
2009-03-02 18:00:00,1.9915,1.99245,1.99105,1.99125,304000000.0
2009-03-02 18:01:00,1.9912,1.99205,1.9912,1.99205,173600000.0
2009-03-02 18:02:00,1.99195,1.99205,1.99095,1.99105,183200000.0
2009-03-02 18:03:00,1.99105,1.99225,1.99075,1.9911,223000000.0
2009-03-02 18:04:00,1.991,1.9918,1.9902,1.9912,302800000.0
2009-03-02 18:05:00,1.99125,1.9918,1.9899,1.99095,282800000.0
2009-03-02 18:06:00,1.99115,1.9919,1.9911,1.9914,246400000.0
2009-03-02 18:07:00,1.9915,1.99235,1.9908,1.99235,287000000.0
2009-03-02 18:08:00,1.99235,1.99235,1.99125,1.9918,236200000.0
2009-03-02 18:09:00,1.99175,1.9922,1.99065,1.9908,144800000.0
2009-03-02 18:10:00,1.9916,1.9924,1.99145,1.99205,175600000.0
2009-03-02 18:11:00,1.9921,1.99285,1.99185,1.99225,215200000.0
2009-03-02 18:12:00,1.99225,1.9932,1.9919,1.9925,254200000.0
2009-03-02 18:13:00,1.9925,1.9932,1.991,1.99165,401200000.0
2009-03-02 18:14:00,1.99165,1.99305,1.99155,1.99305,217600000.0
2009-03-02 18:15:00,1.99315,1.9933,1.9921,1.9924,197400000.0
2009-03-02 18:16:00,1.9927,1.99285,1.99115,1.99115,229800000.0
2009-03-02 18:17:00,1.9912,1.99135,1.9905,1.9908,253000000.0
2009-03-02 18:18:00,1.991,1.99255,1.991,1.99245,153600000.0
2009-03-02 18:19:00,1.9924,1.99245,1.9909,1.99175,191000000.0
2009-03-02 18:20:00,1.99165,1.992,1.9909,1.9918,188200000.0
2009-03-02 18:21:00,1.9918,1.992,1.99055,1.9911,158800000.0
2009-03-02 18:22:00,1.991,1.9919,1.9903,1.9903,200600000.0
2009-03-02 18:23:00,1.99035,1.9916,1.9902,1.99095,247400000.0
2009-03-02 18:24:00,1.991,1.99205,1.9909,1.99185,153600000.0
2009-03-02 18:25:00,1.9918,1.9918,1.9911,1.99175,327200000.0
2009-03-02 18:26:00,1.992,1.9929,1.99075,1.991,171800000.0
2009-03-02 18:27:00,1.99105,1.99185,1.9901,1.99025,248000000.0
2009-03-02 18:28:00,1.99045,1.99085,1.98965,1.98975,190400000.0
2009-03-02 18:29:00,1.98995,1.99105,1.98985,1.99075,120400000.0
2009-03-02 18:30:00,1.9908,1.9924,1.99065,1.99235,272400000.0
2009-03-02 18:31:00,1.99235,1.99295,1.99195,1.99275,252000000.0
2009-03-02 18:32:00,1.99275,1.99315,1.9917,1.9917,196000000.0
2009-03-02 18:33:00,1.9919,1.9926,1.9917,1.9923,176000000.0
2009-03-02 18:34:00,1.99245,1.99265,1.9918,1.99235,157600000.0
2009-03-02 18:35:00,1.99245,1.99285,1.992,1.9927,196000000.0
2009-03-02 18:36:00,1.99255,1.9937,1.9924,1.9935,210000000.0
2009-03-02 18:37:00,1.99315,1.99455,1.99305,1.99455,186000000.0
2009-03-02 18:38:00,1.9946,1.99485,1.99315,1.99445,202800000.0
2009-03-02 18:39:00,1.9944,1.99545,1.99415,1.99545,190600000.0
2009-03-02 18:40:00,1.9955,1.99565,1.99185,1.99215,299400000.0
2009-03-02 18:41:00,1.9922,1.99395,1.9918,1.99385,162600000.0
2009-03-02 18:42:00,1.99385,1.9964,1.99305,1.99545,232400000.0
2009-03-02 18:43:00,1.99555,1.9963,1.9945,1.99475,229600000.0
2009-03-02 18:44:00,1.9946,1.99515,1.99325,1.99455,258400000.0
2009-03-02 18:45:00,1.99455,1.9964,1.99455,1.9954,250400000.0
2009-03-02 18:46:00,1.9955,1.9957,1.9946,1.995,251600000.0
2009-03-02 18:47:00,1.9949,1.99515,1.99425,1.99435,166400000.0
2009-03-02 18:48:00,1.99435,1.9945,1.99235,1.99285,325200000.0
2009-03-02 18:49:00,1.9925,1.9945,1.9925,1.9941,193600000.0
2009-03-02 18:50:00,1.99405,1.99455,1.994,1.9945,242800000.0
2009-03-02 18:51:00,1.99475,1.9953,1.9945,1.99515,153800000.0
2009-03-02 18:52:00,1.99525,1.99675,1.99525,1.99555,307600000.0
2009-03-02 18:53:00,1.99555,1.99675,1.9953,1.99615,273000000.0
2009-03-02 18:54:00,1.99605,1.9971,1.996,1.9963,189400000.0
2009-03-02 18:55:00,1.99635,1.9969,1.99595,1.9965,168400000.0
2009-03-02 18:56:00,1.9967,1.997,1.99575,1.9961,183400000.0
2009-03-02 18:57:00,1.9963,1.99665,1.99575,1.996,176800000.0
2009-03-02 18:58:00,1.9962,1.99685,1.9952,1.99565,169000000.0
2009-03-02 18:59:00,1.99605,1.9966,1.9956,1.9965,133800000.0
2009-03-02 19:00:00,1.9966,1.99695,1.99505,1.99525,205400000.0
2009-03-02 19:01:00,1.99535,1.9958,1.9948,1.9955,202200000.0
2009-03-02 19:02:00,1.9954,1.9962,1.99495,1.9961,276800000.0
2009-03-02 19:03:00,1.9962,1.99685,1.99575,1.9965,235000000.0
2009-03-02 19:04:00,1.9965,1.9965,1.9935,1.9938,290400000.0
2009-03-02 19:05:00,1.9937,1.99485,1.99345,1.9946,236600000.0
2009-03-02 19:06:00,1.99485,1.99545,1.9942,1.9943,135200000.0
2009-03-02 19:07:00,1.99415,1.99465,1.9938,1.99405,186400000.0
2009-03-02 19:08:00,1.9942,1.9944,1.99325,1.99345,141600000.0
2009-03-02 19:09:00,1.99345,1.99435,1.9932,1.994,130800000.0
2009-03-02 19:10:00,1.9939,1.9944,1.9913,1.99155,203600000.0
2009-03-02 19:11:00,1.9917,1.9923,1.99165,1.992,158400000.0
2009-03-02 19:12:00,1.992,1.99275,1.9918,1.9924,69000000.0
2009-03-02 19:13:00,1.99235,1.99305,1.9923,1.99245,169800000.0
2009-03-02 19:14:00,1.9925,1.99445,1.9925,1.99375,162400000.0
2009-03-02 19:15:00,1.9938,1.99385,1.9917,1.9925,169600000.0
2009-03-02 19:16:00,1.9923,1.9923,1.99135,1.99175,99400000.0
2009-03-02 19:17:00,1.99175,1.9921,1.99155,1.9921,99200000.0
2009-03-02 19:18:00,1.9921,1.9923,1.9917,1.99205,73000000.0
2009-03-02 19:19:00,1.9919,1.9929,1.9916,1.9928,141600000.0
2009-03-02 19:20:00,1.9928,1.9932,1.99225,1.9928,137600000.0
2009-03-02 19:21:00,1.99295,1.9932,1.9921,1.99295,118400000.0
2009-03-02 19:22:00,1.9928,1.99305,1.9918,1.99285,143600000.0
2009-03-02 19:23:00,1.993,1.99335,1.99185,1.9923,183200000.0
2009-03-02 19:24:00,1.9919,1.99255,1.99115,1.99155,137000000.0
2009-03-02 19:25:00,1.99145,1.99145,1.99025,1.9907,180000000.0
2009-03-02 19:26:00,1.9907,1.99105,1.9902,1.991,173200000.0
2009-03-02 19:27:00,1.9907,1.99145,1.9907,1.9911,102800000.0
2009-03-02 19:28:00,1.9912,1.99205,1.99085,1.99185,189600000.0
2009-03-02 19:29:00,1.99185,1.9921,1.9913,1.99175,134400000.0
2009-03-02 19:30:00,1.99175,1.993,1.99175,1.9924,167200000.0
2009-03-02 19:31:00,1.9926,1.99365,1.9924,1.99355,132800000.0
2009-03-02 19:32:00,1.99365,1.99395,1.9925,1.9925,136400000.0
2009-03-02 19:33:00,1.99245,1.99325,1.9921,1.99325,62200000.0
2009-03-02 19:34:00,1.99315,1.99335,1.99215,1.9927,182000000.0
2009-03-02 19:35:00,1.9927,1.99295,1.99175,1.9919,86800000.0
2009-03-02 19:36:00,1.99175,1.9926,1.99135,1.992,100800000.0
2009-03-02 19:37:00,1.992,1.9927,1.992,1.99265,49600000.0
2009-03-02 19:38:00,1.99255,1.99275,1.99235,1.9926,35600000.0
2009-03-02 19:39:00,1.99275,1.9929,1.9921,1.9922,88000000.0
2009-03-02 19:40:00,1.9922,1.9935,1.9922,1.9932,161000000.0
2009-03-02 19:41:00,1.99335,1.9945,1.99335,1.9937,168800000.0
2009-03-02 19:42:00,1.9937,1.99435,1.99325,1.9938,202400000.0
2009-03-02 19:43:00,1.9938,1.9939,1.9924,1.9926,126000000.0
2009-03-02 19:44:00,1.99265,1.99315,1.99235,1.99295,131000000.0
2009-03-02 19:45:00,1.9929,1.99335,1.9918,1.99215,224000000.0
2009-03-02 19:46:00,1.992,1.99245,1.9915,1.99245,186400000.0
2009-03-02 19:47:00,1.9926,1.99325,1.99235,1.99245,94000000.0
2009-03-02 19:48:00,1.99225,1.99315,1.9919,1.99265,173400000.0
2009-03-02 19:49:00,1.99265,1.99265,1.99195,1.9921,93600000.0
2009-03-02 19:50:00,1.99215,1.99215,1.9908,1.99105,212400000.0
2009-03-02 19:51:00,1.99115,1.9922,1.9911,1.9918,176200000.0
2009-03-02 19:52:00,1.9918,1.99235,1.9916,1.99185,127600000.0
2009-03-02 19:53:00,1.9917,1.9917,1.99,1.99045,146800000.0
2009-03-02 19:54:00,1.99015,1.99085,1.9899,1.9899,118200000.0
2009-03-02 19:55:00,1.9898,1.99265,1.98975,1.99165,195200000.0
2009-03-02 19:56:00,1.9918,1.9928,1.9917,1.9924,146400000.0
2009-03-02 19:57:00,1.9924,1.993,1.99205,1.99285,133200000.0
2009-03-02 19:58:00,1.9929,1.99335,1.99275,1.99305,60800000.0
2009-03-02 19:59:00,1.9932,1.99375,1.99305,1.99375,177800000.0
2009-03-02 20:00:00,1.994,1.99425,1.99305,1.9932,152400000.0
2009-03-02 20:01:00,1.9932,1.9938,1.9917,1.9917,160400000.0
2009-03-02 20:02:00,1.99185,1.99195,1.9904,1.9905,203800000.0
2009-03-02 20:03:00,1.9903,1.99095,1.99015,1.99055,91400000.0
2009-03-02 20:04:00,1.9906,1.9906,1.9886,1.98955,143200000.0
2009-03-02 20:05:00,1.98955,1.9921,1.98955,1.99205,196400000.0
2009-03-02 20:06:00,1.99205,1.99205,1.99105,1.99125,156000000.0
2009-03-02 20:07:00,1.99125,1.9915,1.99075,1.99105,163000000.0
2009-03-02 20:08:00,1.9912,1.99145,1.99085,1.991,96000000.0
2009-03-02 20:09:00,1.9912,1.99135,1.99065,1.99105,129600000.0
2009-03-02 20:10:00,1.9912,1.9914,1.99085,1.99115,165200000.0
2009-03-02 20:11:00,1.99125,1.99125,1.99065,1.9909,142000000.0
2009-03-02 20:12:00,1.9909,1.9914,1.9891,1.98975,146400000.0
2009-03-02 20:13:00,1.98965,1.99055,1.98895,1.98945,187000000.0
2009-03-02 20:14:00,1.98955,1.98985,1.98915,1.98985,95800000.0
2009-03-02 20:15:00,1.9899,1.9903,1.9892,1.9903,131000000.0
2009-03-02 20:16:00,1.9903,1.99175,1.9903,1.9914,93200000.0
2009-03-02 20:17:00,1.99115,1.99145,1.991,1.99125,62400000.0
2009-03-02 20:18:00,1.99115,1.99255,1.99115,1.9925,91200000.0
2009-03-02 20:19:00,1.9925,1.9926,1.99205,1.9921,80000000.0
2009-03-02 20:20:00,1.9922,1.9922,1.99135,1.9914,163800000.0
2009-03-02 20:21:00,1.9914,1.99225,1.9914,1.9921,54000000.0
2009-03-02 20:22:00,1.9921,1.99225,1.9921,1.9922,16800000.0
2009-03-02 20:23:00,1.99215,1.99265,1.9919,1.99265,76200000.0
2009-03-02 20:24:00,1.99255,1.99365,1.99255,1.99285,165400000.0
2009-03-02 20:25:00,1.993,1.9935,1.9925,1.9925,135200000.0
2009-03-02 20:26:00,1.9925,1.99265,1.992,1.9924,89400000.0
2009-03-02 20:27:00,1.99245,1.9932,1.99185,1.9925,161800000.0
2009-03-02 20:28:00,1.9925,1.9925,1.992,1.99225,117600000.0
2009-03-02 20:29:00,1.9921,1.99235,1.99185,1.99225,151200000.0
2009-03-02 20:30:00,1.99225,1.9924,1.99195,1.99205,144800000.0
2009-03-02 20:31:00,1.992,1.99205,1.9917,1.9917,91600000.0
2009-03-02 20:32:00,1.9917,1.99235,1.9917,1.99195,123200000.0
2009-03-02 20:33:00,1.99195,1.9923,1.9917,1.99185,173200000.0
2009-03-02 20:34:00,1.99175,1.99205,1.99115,1.9917,165200000.0
2009-03-02 20:35:00,1.9916,1.99235,1.9914,1.99205,129400000.0
2009-03-02 20:36:00,1.99205,1.9928,1.9917,1.9926,118000000.0
2009-03-02 20:37:00,1.9927,1.99295,1.9926,1.9926,104800000.0
2009-03-02 20:38:00,1.9926,1.9933,1.9926,1.99285,109000000.0
2009-03-02 20:39:00,1.99275,1.9929,1.99225,1.99255,85400000.0
2009-03-02 20:40:00,1.9927,1.9929,1.9916,1.9916,72200000.0
2009-03-02 20:41:00,1.99175,1.99315,1.99105,1.99305,179600000.0
2009-03-02 20:42:00,1.99305,1.9931,1.99225,1.99225,121600000.0
2009-03-02 20:43:00,1.99225,1.9925,1.99185,1.9924,64000000.0
2009-03-02 20:44:00,1.9924,1.9925,1.99175,1.9924,79600000.0
2009-03-02 20:45:00,1.9923,1.99295,1.99205,1.9927,69600000.0
2009-03-02 20:46:00,1.9928,1.9928,1.9923,1.9923,18400000.0
2009-03-02 20:47:00,1.9924,1.9924,1.99205,1.9923,65600000.0
2009-03-02 20:48:00,1.9924,1.99255,1.99165,1.99175,116000000.0
2009-03-02 20:49:00,1.9919,1.99215,1.99085,1.99145,134000000.0
2009-03-02 20:50:00,1.9913,1.9929,1.99115,1.9926,233200000.0
2009-03-02 20:51:00,1.9928,1.99315,1.99235,1.99275,105600000.0
2009-03-02 20:52:00,1.99265,1.99265,1.99195,1.9925,72800000.0
2009-03-02 20:53:00,1.9924,1.99335,1.99215,1.9929,177200000.0
2009-03-02 20:54:00,1.99285,1.99305,1.99125,1.99135,154000000.0
2009-03-02 20:55:00,1.99125,1.9913,1.98975,1.9903,161200000.0
2009-03-02 20:56:00,1.99025,1.99035,1.98915,1.9892,108400000.0
2009-03-02 20:57:00,1.9892,1.98995,1.9892,1.98975,92800000.0
2009-03-02 20:58:00,1.9898,1.98985,1.98895,1.9891,135400000.0
2009-03-02 20:59:00,1.9894,1.9894,1.9868,1.98745,162800000.0
2009-03-02 21:00:00,1.9873,1.9889,1.98715,1.98875,165600000.0
2009-03-02 21:01:00,1.98865,1.989,1.98865,1.9887,40800000.0
2009-03-02 21:02:00,1.98875,1.98885,1.98795,1.98875,129400000.0
2009-03-02 21:03:00,1.989,1.9895,1.9884,1.98875,135000000.0
2009-03-02 21:04:00,1.9887,1.98915,1.98815,1.9883,81200000.0
2009-03-02 21:05:00,1.98825,1.98855,1.98755,1.98775,94400000.0
2009-03-02 21:06:00,1.98775,1.9884,1.98765,1.98795,104400000.0
2009-03-02 21:07:00,1.98805,1.98815,1.98745,1.98765,43800000.0
2009-03-02 21:08:00,1.9878,1.98895,1.98775,1.9889,106400000.0
2009-03-02 21:09:00,1.9889,1.989,1.98845,1.989,112000000.0
2009-03-02 21:10:00,1.98915,1.98945,1.9869,1.987,109200000.0
2009-03-02 21:11:00,1.9871,1.98765,1.9867,1.9876,150600000.0
2009-03-02 21:12:00,1.9876,1.98805,1.98725,1.98765,113600000.0
2009-03-02 21:13:00,1.9875,1.9877,1.98715,1.98725,33600000.0
2009-03-02 21:14:00,1.98715,1.98715,1.98675,1.98675,40800000.0
2009-03-02 21:15:00,1.98675,1.98725,1.98675,1.98725,45600000.0
2009-03-02 21:16:00,1.9874,1.9875,1.98675,1.98685,111200000.0
2009-03-02 21:17:00,1.98685,1.987,1.9863,1.9866,133600000.0
2009-03-02 21:18:00,1.98675,1.987,1.98615,1.9869,137600000.0
2009-03-02 21:19:00,1.98705,1.9872,1.9869,1.9869,92000000.0
2009-03-02 21:20:00,1.9869,1.9877,1.9856,1.98715,200400000.0
2009-03-02 21:21:00,1.98745,1.9888,1.98745,1.9885,214200000.0
2009-03-02 21:22:00,1.9881,1.989,1.98805,1.98815,141400000.0
2009-03-02 21:23:00,1.9882,1.9887,1.988,1.98815,140800000.0
2009-03-02 21:24:00,1.98825,1.9892,1.988,1.98905,127200000.0
2009-03-02 21:25:00,1.98895,1.98925,1.9886,1.98905,43200000.0
2009-03-02 21:26:00,1.9892,1.98965,1.98885,1.9891,64800000.0
2009-03-02 21:27:00,1.989,1.99015,1.98885,1.99015,150000000.0
2009-03-02 21:28:00,1.99015,1.9905,1.9895,1.9897,112800000.0
2009-03-02 21:29:00,1.9898,1.98995,1.9893,1.98955,136800000.0
2009-03-02 21:30:00,1.98955,1.98985,1.9894,1.98975,195600000.0
2009-03-02 21:31:00,1.98975,1.98975,1.9895,1.98965,51600000.0
2009-03-02 21:32:00,1.9895,1.99,1.98885,1.98925,103600000.0
2009-03-02 21:33:00,1.98925,1.9896,1.9883,1.98865,82400000.0
2009-03-02 21:34:00,1.98875,1.98905,1.98665,1.9874,185200000.0
2009-03-02 21:35:00,1.9882,1.9882,1.9868,1.98755,198200000.0
2009-03-02 21:36:00,1.98745,1.98755,1.98675,1.9871,116600000.0
2009-03-02 21:37:00,1.98715,1.9877,1.9868,1.98705,115600000.0
2009-03-02 21:38:00,1.98735,1.98755,1.98705,1.98735,100800000.0
2009-03-02 21:39:00,1.98735,1.9875,1.9866,1.98685,77800000.0
2009-03-02 21:40:00,1.98675,1.98765,1.9866,1.9873,154800000.0
2009-03-02 21:41:00,1.98755,1.9877,1.9859,1.98725,172200000.0
2009-03-02 21:42:00,1.98725,1.98755,1.9867,1.987,175600000.0
2009-03-02 21:43:00,1.9869,1.9888,1.98685,1.98825,232000000.0
2009-03-02 21:44:00,1.98825,1.9883,1.98665,1.98795,119400000.0
2009-03-02 21:45:00,1.988,1.9896,1.98785,1.9891,126000000.0
2009-03-02 21:46:00,1.989,1.989,1.9873,1.98775,139600000.0
2009-03-02 21:47:00,1.9885,1.98925,1.98705,1.98885,151600000.0
2009-03-02 21:48:00,1.98875,1.98875,1.9869,1.9877,230000000.0
2009-03-02 21:49:00,1.9877,1.98985,1.98755,1.98985,129200000.0
2009-03-02 21:50:00,1.98995,1.99085,1.9897,1.98985,128000000.0
2009-03-02 21:51:00,1.98985,1.98985,1.9883,1.98935,181600000.0
2009-03-02 21:52:00,1.98925,1.98935,1.98895,1.9891,59200000.0
2009-03-02 21:53:00,1.98895,1.9904,1.98885,1.9904,128400000.0
2009-03-02 21:54:00,1.99045,1.99095,1.99015,1.9907,214800000.0
2009-03-02 21:55:00,1.99065,1.99175,1.99025,1.99135,173600000.0
2009-03-02 21:56:00,1.9913,1.9916,1.9911,1.9915,55200000.0
2009-03-02 21:57:00,1.99145,1.9916,1.99035,1.99095,183200000.0
2009-03-02 21:58:00,1.99115,1.9915,1.9902,1.9915,105000000.0
2009-03-02 21:59:00,1.99155,1.993,1.9908,1.99285,216000000.0
2009-03-02 22:00:00,1.99275,1.99285,1.9921,1.99225,152000000.0
2009-03-02 22:01:00,1.99235,1.99355,1.9923,1.99255,111600000.0
2009-03-02 22:02:00,1.99245,1.9937,1.99245,1.99305,175200000.0
2009-03-02 22:03:00,1.99305,1.9936,1.9928,1.99285,179200000.0
2009-03-02 22:04:00,1.99305,1.99395,1.9926,1.9927,128600000.0
2009-03-02 22:05:00,1.99275,1.99345,1.99245,1.99325,142800000.0
2009-03-02 22:06:00,1.9933,1.9937,1.99305,1.9937,79600000.0
2009-03-02 22:07:00,1.99385,1.99425,1.99345,1.994,199600000.0
2009-03-02 22:08:00,1.99415,1.99505,1.9939,1.99475,140400000.0
2009-03-02 22:09:00,1.99475,1.99475,1.994,1.9946,107200000.0
2009-03-02 22:10:00,1.99465,1.99465,1.9925,1.99275,92200000.0
2009-03-02 22:11:00,1.9925,1.99375,1.99145,1.9917,221200000.0
2009-03-02 22:12:00,1.99245,1.99375,1.99225,1.99275,288400000.0
2009-03-02 22:13:00,1.9927,1.99405,1.99265,1.99395,302000000.0
2009-03-02 22:14:00,1.99395,1.99445,1.99335,1.99445,168000000.0
2009-03-02 22:15:00,1.9944,1.9944,1.9935,1.99405,137400000.0
2009-03-02 22:16:00,1.99405,1.99435,1.99375,1.99405,85000000.0
2009-03-02 22:17:00,1.9945,1.9945,1.9932,1.99365,94200000.0
2009-03-02 22:18:00,1.9937,1.9937,1.9926,1.99285,152800000.0
2009-03-02 22:19:00,1.9927,1.99345,1.9921,1.9928,172800000.0
2009-03-02 22:20:00,1.99255,1.9928,1.99225,1.9923,84000000.0
2009-03-02 22:21:00,1.9923,1.9948,1.9922,1.9938,142000000.0
2009-03-02 22:22:00,1.99365,1.9954,1.99365,1.995,61600000.0
2009-03-02 22:23:00,1.99505,1.99505,1.9944,1.995,112000000.0
2009-03-02 22:24:00,1.995,1.99515,1.99425,1.9951,209000000.0
2009-03-02 22:25:00,1.9949,1.995,1.9931,1.99475,191600000.0
2009-03-02 22:26:00,1.9949,1.99595,1.99465,1.99535,91200000.0
2009-03-02 22:27:00,1.99535,1.99645,1.995,1.99645,101700000.0
2009-03-02 22:28:00,1.9963,1.9964,1.9945,1.995,171000000.0
2009-03-02 22:29:00,1.9952,1.99605,1.99515,1.9957,89000000.0
2009-03-02 22:30:00,1.9957,1.99615,1.9932,1.9938,238000000.0
2009-03-02 22:31:00,1.9939,1.9941,1.9927,1.99305,146400000.0
2009-03-02 22:32:00,1.99295,1.9935,1.9924,1.99275,144800000.0
2009-03-02 22:33:00,1.99275,1.99285,1.99195,1.9924,109600000.0
2009-03-02 22:34:00,1.9925,1.99295,1.99185,1.9928,90800000.0
2009-03-02 22:35:00,1.9928,1.9928,1.99235,1.9925,50000000.0
2009-03-02 22:36:00,1.99255,1.9944,1.99255,1.99375,204400000.0
2009-03-02 22:37:00,1.99385,1.995,1.99385,1.9947,85200000.0
2009-03-02 22:38:00,1.99465,1.99485,1.9942,1.9943,74400000.0
2009-03-02 22:39:00,1.99435,1.9944,1.994,1.9941,62400000.0
2009-03-02 22:40:00,1.99415,1.9951,1.99285,1.99305,144000000.0
2009-03-02 22:41:00,1.99305,1.9946,1.99285,1.99315,228200000.0
2009-03-02 22:42:00,1.99345,1.9939,1.99335,1.9937,76800000.0
2009-03-02 22:43:00,1.99375,1.99445,1.9935,1.99405,137600000.0
2009-03-02 22:44:00,1.99405,1.99625,1.99405,1.99535,225000000.0
2009-03-02 22:45:00,1.9955,1.99605,1.9931,1.99565,290800000.0
2009-03-02 22:46:00,1.99565,1.99585,1.99515,1.99555,181200000.0
2009-03-02 22:47:00,1.99555,1.9956,1.9943,1.9952,152400000.0
2009-03-02 22:48:00,1.99545,1.99705,1.9948,1.9968,235700000.0
2009-03-02 22:49:00,1.99675,1.99725,1.99565,1.99725,136400000.0
2009-03-02 22:50:00,1.99725,1.998,1.99655,1.99675,153000000.0
2009-03-02 22:51:00,1.9966,1.99765,1.99575,1.99655,115000000.0
2009-03-02 22:52:00,1.99675,1.99675,1.99545,1.9963,161400000.0
2009-03-02 22:53:00,1.9966,1.99725,1.99645,1.99665,83600000.0
2009-03-02 22:54:00,1.99665,1.99665,1.9957,1.99585,56800000.0
2009-03-02 22:55:00,1.996,1.99735,1.996,1.9973,72800000.0
2009-03-02 22:56:00,1.99715,1.999,1.99715,1.9983,156600000.0
2009-03-02 22:57:00,1.99835,1.99845,1.99785,1.99795,35400000.0
2009-03-02 22:58:00,1.99795,1.99855,1.9976,1.9976,124000000.0
2009-03-02 22:59:00,1.9976,1.99845,1.9967,1.9977,68000000.0
2009-03-02 23:00:00,1.9976,1.9978,1.9973,1.9978,95200000.0
2009-03-02 23:01:00,1.9979,1.99835,1.99775,1.998,57800000.0
2009-03-02 23:02:00,1.998,1.99805,1.99755,1.9978,112000000.0
2009-03-02 23:03:00,1.99785,1.99805,1.99745,1.99805,65000000.0
2009-03-02 23:04:00,1.99805,1.9981,1.99645,1.99645,111800000.0
2009-03-02 23:05:00,1.99685,1.9973,1.9968,1.9973,39200000.0
2009-03-02 23:06:00,1.9976,1.9976,1.99665,1.99665,65600000.0
2009-03-02 23:07:00,1.9968,1.9974,1.9968,1.9974,26400000.0
2009-03-02 23:08:00,1.9973,1.9974,1.99675,1.9969,31200000.0
2009-03-02 23:09:00,1.99675,1.99675,1.99575,1.99595,64200000.0
2009-03-02 23:10:00,1.99595,1.99635,1.99565,1.99605,128800000.0
2009-03-02 23:11:00,1.99605,1.99755,1.99555,1.997,57200000.0
2009-03-02 23:12:00,1.9974,1.9974,1.9965,1.99685,90000000.0
2009-03-02 23:13:00,1.99645,1.9973,1.9961,1.99685,111200000.0
2009-03-02 23:14:00,1.9971,1.99745,1.9969,1.9969,39400000.0
2009-03-02 23:15:00,1.99705,1.9979,1.9967,1.99735,26400000.0
2009-03-02 23:16:00,1.9969,1.99745,1.9969,1.997,59200000.0
2009-03-02 23:17:00,1.99735,1.99785,1.99655,1.99705,140800000.0
2009-03-02 23:18:00,1.99755,1.99795,1.99685,1.99785,107000000.0
2009-03-02 23:19:00,1.998,1.9985,1.9974,1.99785,71400000.0
2009-03-02 23:20:00,1.99795,1.99845,1.9978,1.9982,99800000.0
2009-03-02 23:21:00,1.9984,1.9985,1.9974,1.9982,40600000.0
2009-03-02 23:22:00,1.99805,1.9981,1.99715,1.9981,27400000.0
2009-03-02 23:23:00,1.99815,1.99815,1.99755,1.9977,39400000.0
2009-03-02 23:24:00,1.9977,1.9977,1.9963,1.9977,57200000.0
2009-03-02 23:25:00,1.99765,1.99765,1.9968,1.9971,81400000.0
2009-03-02 23:26:00,1.9972,1.9972,1.9964,1.9971,54000000.0
2009-03-02 23:27:00,1.99695,1.99695,1.99685,1.99695,42400000.0
2009-03-02 23:28:00,1.99695,1.997,1.9968,1.997,27200000.0
2009-03-02 23:29:00,1.99715,1.9973,1.997,1.99715,50400000.0
2009-03-02 23:30:00,1.9973,1.9974,1.99655,1.9966,33600000.0
2009-03-02 23:31:00,1.9967,1.9967,1.9956,1.9959,27800000.0
2009-03-02 23:32:00,1.9958,1.9959,1.9958,1.9958,6000000.0
2009-03-02 23:33:00,1.9958,1.99655,1.9958,1.99655,32800000.0
2009-03-02 23:34:00,1.99665,1.99665,1.99605,1.99605,49600000.0
2009-03-02 23:35:00,1.99605,1.9963,1.996,1.9963,12000000.0
2009-03-02 23:36:00,1.9961,1.9964,1.9961,1.99625,16800000.0
2009-03-02 23:37:00,1.99625,1.9964,1.99625,1.99625,10400000.0
2009-03-02 23:38:00,1.9963,1.99635,1.99625,1.99625,10400000.0
2009-03-02 23:39:00,1.99635,1.99635,1.99635,1.99635,2400000.0
2009-03-02 23:40:00,1.99625,1.99625,1.9961,1.99625,29000000.0
2009-03-02 23:41:00,1.99625,1.99625,1.9961,1.9961,44000000.0
2009-03-02 23:42:00,1.9961,1.9961,1.99575,1.9961,87000000.0
2009-03-02 23:43:00,1.996,1.996,1.99395,1.99565,132400000.0
2009-03-02 23:44:00,1.9956,1.9956,1.99355,1.9953,93800000.0
2009-03-02 23:45:00,1.9949,1.99495,1.99365,1.99465,120000000.0
2009-03-02 23:46:00,1.99465,1.9948,1.99465,1.9948,43200000.0
2009-03-02 23:47:00,1.9948,1.9948,1.9941,1.9942,48000000.0
2009-03-02 23:48:00,1.99435,1.99485,1.99435,1.99465,24000000.0
2009-03-02 23:49:00,1.99455,1.99455,1.9944,1.9945,50400000.0
2009-03-02 23:50:00,1.99455,1.9947,1.9945,1.9947,33200000.0
2009-03-02 23:51:00,1.99435,1.9946,1.99395,1.9945,33600000.0
2009-03-02 23:52:00,1.9949,1.9949,1.9945,1.9945,19200000.0
2009-03-02 23:53:00,1.995,1.99505,1.99435,1.995,38400000.0
2009-03-02 23:54:00,1.99515,1.9955,1.99505,1.99515,28800000.0
2009-03-02 23:55:00,1.99515,1.99555,1.995,1.99515,35200000.0
2009-03-02 23:56:00,1.99525,1.99545,1.99525,1.99545,26400000.0
2009-03-02 23:57:00,1.9948,1.9961,1.9945,1.9954,99200000.0
2009-03-02 23:58:00,1.9955,1.99575,1.995,1.99575,19200000.0
2009-03-02 23:59:00,1.99585,1.99585,1.99585,1.99585,4800000.0
2009-03-03 00:00:00,1.99565,1.99635,1.9956,1.9962,14000000.0
2009-03-03 00:01:00,1.99645,1.99645,1.99485,1.99605,98400000.0
2009-03-03 00:02:00,1.99605,1.99705,1.99595,1.99705,70000000.0
2009-03-03 00:03:00,1.9971,1.99815,1.99615,1.9968,53600000.0
2009-03-03 00:04:00,1.99635,1.99685,1.99625,1.99625,52800000.0
2009-03-03 00:05:00,1.9965,1.9966,1.99605,1.99635,52000000.0
2009-03-03 00:06:00,1.9962,1.9962,1.99565,1.9959,70000000.0
2009-03-03 00:07:00,1.9959,1.9971,1.99585,1.9961,96800000.0
2009-03-03 00:08:00,1.9963,1.99675,1.9956,1.99645,108400000.0
2009-03-03 00:09:00,1.99655,1.99655,1.99585,1.996,68800000.0
2009-03-03 00:10:00,1.99615,1.9964,1.99565,1.9957,64400000.0
2009-03-03 00:11:00,1.9958,1.9978,1.99555,1.99565,87600000.0
2009-03-03 00:12:00,1.9957,1.99655,1.99565,1.9961,64400000.0
2009-03-03 00:13:00,1.99665,1.9976,1.99545,1.99595,104200000.0
2009-03-03 00:14:00,1.99605,1.9967,1.99575,1.9961,115200000.0
2009-03-03 00:15:00,1.9963,1.9976,1.99605,1.9968,107200000.0
2009-03-03 00:16:00,1.9969,1.99745,1.9963,1.99745,91800000.0
2009-03-03 00:17:00,1.99785,1.99825,1.9974,1.99825,51600000.0
2009-03-03 00:18:00,1.9982,1.99865,1.9977,1.99835,64000000.0
2009-03-03 00:19:00,1.9977,1.99895,1.9969,1.99715,116000000.0
2009-03-03 00:20:00,1.99725,1.99785,1.9968,1.99785,88400000.0
2009-03-03 00:21:00,1.99765,1.99765,1.99665,1.997,39400000.0
2009-03-03 00:22:00,1.997,1.997,1.99645,1.99645,31200000.0
2009-03-03 00:23:00,1.99655,1.9969,1.99645,1.99645,24800000.0
2009-03-03 00:24:00,1.99645,1.99675,1.9957,1.99595,68400000.0
2009-03-03 00:25:00,1.99615,1.99645,1.9955,1.99565,45800000.0
2009-03-03 00:26:00,1.99565,1.9958,1.9947,1.99535,120200000.0
2009-03-03 00:27:00,1.9952,1.9954,1.9951,1.9954,38400000.0
2009-03-03 00:28:00,1.99525,1.99535,1.99525,1.99535,9600000.0
2009-03-03 00:29:00,1.99555,1.9962,1.99535,1.996,34000000.0
2009-03-03 00:30:00,1.99605,1.9974,1.99605,1.9968,49600000.0
2009-03-03 00:31:00,1.99695,1.99715,1.99675,1.99715,62400000.0
2009-03-03 00:32:00,1.9973,1.99735,1.99605,1.99735,179600000.0
2009-03-03 00:33:00,1.99735,1.99795,1.99735,1.9978,92800000.0
2009-03-03 00:34:00,1.9976,1.9981,1.99745,1.9976,87200000.0
2009-03-03 00:35:00,1.9977,1.9977,1.99675,1.9968,75200000.0
2009-03-03 00:36:00,1.9968,1.99685,1.9948,1.9948,69600000.0
2009-03-03 00:37:00,1.9951,1.9961,1.9951,1.99605,35400000.0
2009-03-03 00:38:00,1.99595,1.99705,1.99595,1.9969,115400000.0
2009-03-03 00:39:00,1.99685,1.99785,1.99615,1.9971,63600000.0
2009-03-03 00:40:00,1.99705,1.99715,1.996,1.99655,38800000.0
2009-03-03 00:41:00,1.99635,1.99635,1.99635,1.99635,2800000.0
2009-03-03 00:42:00,1.99635,1.99635,1.99635,1.99635,2000000.0
2009-03-03 00:43:00,1.99645,1.9966,1.99625,1.99635,30000000.0
2009-03-03 00:44:00,1.99635,1.99635,1.9963,1.9963,7200000.0
2009-03-03 00:45:00,1.9966,1.99715,1.9961,1.99615,38600000.0
2009-03-03 00:46:00,1.9963,1.99685,1.9963,1.99685,23200000.0
2009-03-03 00:47:00,1.9968,1.9968,1.9957,1.9962,60800000.0
2009-03-03 00:48:00,1.9961,1.997,1.9961,1.99655,75200000.0
2009-03-03 00:49:00,1.9966,1.9971,1.9965,1.99705,52000000.0
2009-03-03 00:50:00,1.99715,1.9974,1.995,1.9961,132800000.0
2009-03-03 00:51:00,1.9962,1.9962,1.99575,1.99575,11600000.0
2009-03-03 00:52:00,1.99575,1.99575,1.9949,1.99515,36000000.0
2009-03-03 00:53:00,1.9953,1.99635,1.99525,1.99605,132800000.0
2009-03-03 00:54:00,1.99635,1.9968,1.9962,1.99655,154000000.0
2009-03-03 00:55:00,1.99655,1.99655,1.9956,1.99575,63600000.0
2009-03-03 00:56:00,1.99575,1.99575,1.9952,1.99535,52400000.0
2009-03-03 00:57:00,1.99525,1.99585,1.99495,1.99545,117200000.0
2009-03-03 00:58:00,1.99535,1.9958,1.9952,1.9958,113200000.0
2009-03-03 00:59:00,1.99585,1.99585,1.9949,1.99515,174000000.0
2009-03-03 01:00:00,1.99515,1.9953,1.99435,1.99465,147600000.0
2009-03-03 01:01:00,1.99455,1.9949,1.9942,1.9942,68400000.0
2009-03-03 01:02:00,1.99425,1.99515,1.99365,1.9943,244400000.0
2009-03-03 01:03:00,1.9941,1.99435,1.9926,1.9941,218800000.0
2009-03-03 01:04:00,1.9941,1.9944,1.99355,1.994,186600000.0
2009-03-03 01:05:00,1.9941,1.99455,1.9939,1.9943,205200000.0
2009-03-03 01:06:00,1.99435,1.9953,1.9937,1.99445,222000000.0
2009-03-03 01:07:00,1.99445,1.99595,1.99445,1.9951,141200000.0
2009-03-03 01:08:00,1.9952,1.99565,1.9939,1.99465,204200000.0
2009-03-03 01:09:00,1.99465,1.99485,1.99375,1.9942,141600000.0
2009-03-03 01:10:00,1.9943,1.9948,1.9941,1.99435,161600000.0
2009-03-03 01:11:00,1.99425,1.995,1.99405,1.99455,98400000.0
2009-03-03 01:12:00,1.9945,1.9945,1.99425,1.9945,21200000.0
2009-03-03 01:13:00,1.9946,1.9948,1.99415,1.99425,98400000.0
2009-03-03 01:14:00,1.99425,1.99425,1.99285,1.99415,106200000.0
2009-03-03 01:15:00,1.9938,1.99495,1.9936,1.99385,231200000.0
2009-03-03 01:16:00,1.9938,1.99405,1.99365,1.9937,100800000.0
2009-03-03 01:17:00,1.9938,1.99425,1.9933,1.9937,78400000.0
2009-03-03 01:18:00,1.99385,1.99385,1.99355,1.99355,42800000.0
2009-03-03 01:19:00,1.9937,1.9937,1.9929,1.99355,104800000.0
2009-03-03 01:20:00,1.9936,1.9936,1.99315,1.99325,47200000.0
2009-03-03 01:21:00,1.99335,1.9934,1.99315,1.99315,59200000.0
2009-03-03 01:22:00,1.9933,1.9941,1.99215,1.99305,188400000.0
2009-03-03 01:23:00,1.993,1.99345,1.99145,1.9927,343200000.0
2009-03-03 01:24:00,1.9928,1.99285,1.9924,1.99265,177200000.0
2009-03-03 01:25:00,1.99255,1.9927,1.9921,1.99215,81200000.0
2009-03-03 01:26:00,1.9923,1.99235,1.992,1.992,55200000.0
2009-03-03 01:27:00,1.992,1.9922,1.99185,1.9921,122800000.0
2009-03-03 01:28:00,1.9921,1.99245,1.9917,1.99215,176000000.0
2009-03-03 01:29:00,1.9921,1.99295,1.9918,1.99295,296600000.0
2009-03-03 01:30:00,1.9928,1.99355,1.99235,1.9928,202600000.0
2009-03-03 01:31:00,1.99285,1.9939,1.9926,1.99305,105200000.0
2009-03-03 01:32:00,1.99305,1.9932,1.99245,1.99275,50400000.0
2009-03-03 01:33:00,1.99275,1.99425,1.99275,1.99365,149600000.0
2009-03-03 01:34:00,1.9938,1.99395,1.9938,1.99395,16800000.0
2009-03-03 01:35:00,1.99415,1.99425,1.99395,1.994,30800000.0
2009-03-03 01:36:00,1.99415,1.9943,1.99385,1.99415,30800000.0
2009-03-03 01:37:00,1.99415,1.99425,1.9938,1.9938,31200000.0
2009-03-03 01:38:00,1.99395,1.99395,1.9938,1.99395,14400000.0
2009-03-03 01:39:00,1.99395,1.9954,1.99395,1.9954,88800000.0
2009-03-03 01:40:00,1.99535,1.9956,1.99465,1.9951,114200000.0
2009-03-03 01:41:00,1.9951,1.9954,1.9951,1.9952,24000000.0
2009-03-03 01:42:00,1.9951,1.99525,1.9942,1.99425,100400000.0
2009-03-03 01:43:00,1.99415,1.99495,1.994,1.99455,86000000.0
2009-03-03 01:44:00,1.99475,1.99505,1.99475,1.9949,17800000.0
2009-03-03 01:45:00,1.99505,1.9954,1.9944,1.9951,115600000.0
2009-03-03 01:46:00,1.99505,1.9951,1.99505,1.9951,4800000.0
2009-03-03 01:47:00,1.9951,1.9951,1.9943,1.99445,31200000.0
2009-03-03 01:48:00,1.99465,1.9947,1.99445,1.9947,46800000.0
2009-03-03 01:49:00,1.9947,1.99515,1.99445,1.9947,49200000.0
2009-03-03 01:50:00,1.99485,1.9949,1.9947,1.9949,16800000.0
2009-03-03 01:51:00,1.99515,1.9955,1.9947,1.995,57400000.0
2009-03-03 01:52:00,1.99525,1.99525,1.99355,1.9939,68600000.0
2009-03-03 01:53:00,1.99375,1.9952,1.99375,1.995,170000000.0
2009-03-03 01:54:00,1.995,1.995,1.99395,1.9946,148000000.0
2009-03-03 01:55:00,1.9946,1.99525,1.99415,1.9948,144000000.0
2009-03-03 01:56:00,1.9948,1.99545,1.9948,1.9954,26400000.0
2009-03-03 01:57:00,1.9954,1.9954,1.99515,1.9952,32800000.0
2009-03-03 01:58:00,1.9953,1.9957,1.99515,1.99515,63200000.0
2009-03-03 01:59:00,1.9953,1.99575,1.99485,1.9954,41400000.0
2009-03-03 02:00:00,1.9956,1.99575,1.9951,1.99545,43800000.0
2009-03-03 02:01:00,1.99535,1.9956,1.9953,1.9956,27200000.0
2009-03-03 02:02:00,1.9955,1.9959,1.99495,1.99525,90600000.0
2009-03-03 02:03:00,1.9951,1.9952,1.99505,1.9952,17800000.0
2009-03-03 02:04:00,1.9951,1.99525,1.9939,1.9939,158200000.0
2009-03-03 02:05:00,1.9943,1.9951,1.99405,1.9945,176000000.0
2009-03-03 02:06:00,1.9944,1.9952,1.9941,1.99415,241000000.0
2009-03-03 02:07:00,1.99415,1.9942,1.99275,1.993,222600000.0
2009-03-03 02:08:00,1.99305,1.99575,1.99305,1.99505,129200000.0
2009-03-03 02:09:00,1.99555,1.9957,1.9951,1.99535,54000000.0
2009-03-03 02:10:00,1.99525,1.99535,1.99355,1.9943,125200000.0
2009-03-03 02:11:00,1.99425,1.9952,1.99425,1.99475,84000000.0
2009-03-03 02:12:00,1.9946,1.99475,1.9942,1.9944,41600000.0
2009-03-03 02:13:00,1.99405,1.99505,1.9929,1.995,168600000.0
2009-03-03 02:14:00,1.99485,1.99525,1.9938,1.99475,128600000.0
2009-03-03 02:15:00,1.9948,1.99505,1.9948,1.99505,26400000.0
2009-03-03 02:16:00,1.9943,1.9945,1.99355,1.99425,108800000.0
2009-03-03 02:17:00,1.99435,1.99455,1.99355,1.9939,142800000.0
2009-03-03 02:18:00,1.9938,1.9943,1.99345,1.99405,150800000.0
2009-03-03 02:19:00,1.99405,1.99485,1.99385,1.9946,128800000.0
2009-03-03 02:20:00,1.9946,1.995,1.9945,1.995,40000000.0
2009-03-03 02:21:00,1.99465,1.9953,1.99465,1.99475,32800000.0
2009-03-03 02:22:00,1.9947,1.9958,1.9947,1.99535,103800000.0
2009-03-03 02:23:00,1.99535,1.9957,1.9952,1.99535,50400000.0
2009-03-03 02:24:00,1.9955,1.9955,1.9948,1.9948,50400000.0
2009-03-03 02:25:00,1.99495,1.99525,1.9949,1.99505,40000000.0
2009-03-03 02:26:00,1.99515,1.9954,1.99465,1.99465,37800000.0
2009-03-03 02:27:00,1.99445,1.9955,1.99445,1.99485,26600000.0
2009-03-03 02:28:00,1.9949,1.9949,1.99425,1.99435,125800000.0
2009-03-03 02:29:00,1.99425,1.9943,1.99195,1.99295,217400000.0
2009-03-03 02:30:00,1.99315,1.99315,1.98895,1.99185,288800000.0
2009-03-03 02:31:00,1.99185,1.99435,1.99075,1.9912,256000000.0
2009-03-03 02:32:00,1.99135,1.99245,1.9908,1.99195,205200000.0
2009-03-03 02:33:00,1.99155,1.992,1.9914,1.99185,88400000.0
2009-03-03 02:34:00,1.9919,1.9927,1.9919,1.9927,77000000.0
2009-03-03 02:35:00,1.99265,1.99455,1.99265,1.99415,96400000.0
2009-03-03 02:36:00,1.9939,1.99475,1.99335,1.9947,121000000.0
2009-03-03 02:37:00,1.9947,1.9958,1.9946,1.9953,124200000.0
2009-03-03 02:38:00,1.99495,1.995,1.9935,1.9935,83000000.0
2009-03-03 02:39:00,1.9937,1.9944,1.9931,1.9939,92200000.0
2009-03-03 02:40:00,1.9939,1.99435,1.9937,1.99405,64200000.0
2009-03-03 02:41:00,1.9941,1.99485,1.9938,1.99465,93600000.0
2009-03-03 02:42:00,1.9945,1.99465,1.9932,1.99355,130200000.0
2009-03-03 02:43:00,1.99355,1.99425,1.99315,1.99365,109600000.0
2009-03-03 02:44:00,1.99375,1.99405,1.99345,1.99355,72800000.0
2009-03-03 02:45:00,1.99355,1.9942,1.993,1.99305,107200000.0
2009-03-03 02:46:00,1.9933,1.99335,1.99275,1.99335,112400000.0
2009-03-03 02:47:00,1.99325,1.99375,1.9927,1.9927,76200000.0
2009-03-03 02:48:00,1.99265,1.99305,1.99165,1.99205,131800000.0
2009-03-03 02:49:00,1.9923,1.9926,1.99205,1.99225,55400000.0
2009-03-03 02:50:00,1.9924,1.99245,1.9918,1.9918,38400000.0
2009-03-03 02:51:00,1.99195,1.9934,1.99195,1.9925,105800000.0
2009-03-03 02:52:00,1.9927,1.9928,1.99175,1.9921,80200000.0
2009-03-03 02:53:00,1.99215,1.9923,1.9907,1.9916,140000000.0
2009-03-03 02:54:00,1.99175,1.99175,1.99015,1.9906,157400000.0
2009-03-03 02:55:00,1.9908,1.99135,1.99025,1.9905,159400000.0
2009-03-03 02:56:00,1.99065,1.9909,1.98965,1.9899,94400000.0
2009-03-03 02:57:00,1.98985,1.99005,1.9895,1.98995,43200000.0
2009-03-03 02:58:00,1.99,1.99065,1.99,1.9904,45600000.0
2009-03-03 02:59:00,1.9905,1.99055,1.98985,1.99025,49600000.0
2009-03-03 03:00:00,1.99005,1.99065,1.98925,1.98975,98000000.0
2009-03-03 03:01:00,1.98995,1.9915,1.98995,1.9905,120000000.0
2009-03-03 03:02:00,1.99065,1.991,1.9905,1.9905,38400000.0
2009-03-03 03:03:00,1.99055,1.99095,1.99045,1.99055,28400000.0
2009-03-03 03:04:00,1.99055,1.9907,1.98985,1.9901,104800000.0
2009-03-03 03:05:00,1.99025,1.9903,1.98955,1.99015,86400000.0
2009-03-03 03:06:00,1.99005,1.9904,1.9899,1.9899,61800000.0
2009-03-03 03:07:00,1.98995,1.99085,1.9899,1.99085,84200000.0
2009-03-03 03:08:00,1.9905,1.99055,1.9901,1.99025,48800000.0
2009-03-03 03:09:00,1.9903,1.9903,1.9894,1.98975,64200000.0
2009-03-03 03:10:00,1.98995,1.9901,1.98955,1.9898,34400000.0
2009-03-03 03:11:00,1.98975,1.9898,1.9895,1.9898,39200000.0
2009-03-03 03:12:00,1.98985,1.9901,1.9894,1.9895,47200000.0
2009-03-03 03:13:00,1.9896,1.9899,1.98925,1.98925,65800000.0
2009-03-03 03:14:00,1.9893,1.98955,1.98925,1.9893,58800000.0
2009-03-03 03:15:00,1.9895,1.98975,1.98945,1.9897,26400000.0
2009-03-03 03:16:00,1.9898,1.98995,1.98885,1.9893,123200000.0
2009-03-03 03:17:00,1.9894,1.9895,1.9886,1.9886,135600000.0
2009-03-03 03:18:00,1.9886,1.9888,1.9884,1.9886,62400000.0
2009-03-03 03:19:00,1.98855,1.98855,1.98765,1.9877,58400000.0
2009-03-03 03:20:00,1.9876,1.9883,1.9876,1.9878,139000000.0
2009-03-03 03:21:00,1.9879,1.9882,1.987,1.9878,144200000.0
2009-03-03 03:22:00,1.9878,1.98855,1.9876,1.9879,76000000.0
2009-03-03 03:23:00,1.9879,1.9882,1.98755,1.988,85200000.0
2009-03-03 03:24:00,1.98815,1.9884,1.9879,1.98835,140000000.0
2009-03-03 03:25:00,1.98835,1.9886,1.9883,1.98845,29600000.0
2009-03-03 03:26:00,1.98845,1.98925,1.98825,1.9884,89600000.0
2009-03-03 03:27:00,1.9886,1.98905,1.98855,1.98885,51000000.0
2009-03-03 03:28:00,1.9889,1.9898,1.98865,1.98865,65600000.0
2009-03-03 03:29:00,1.98895,1.989,1.9885,1.98875,28800000.0
2009-03-03 03:30:00,1.98885,1.989,1.9883,1.98895,100800000.0
2009-03-03 03:31:00,1.989,1.9902,1.98875,1.98925,114200000.0
2009-03-03 03:32:00,1.98925,1.9899,1.9885,1.9891,92400000.0
2009-03-03 03:33:00,1.9892,1.98925,1.9887,1.9888,31200000.0
2009-03-03 03:34:00,1.98875,1.9889,1.98875,1.9889,21600000.0
2009-03-03 03:35:00,1.98895,1.9896,1.9887,1.9887,69400000.0
2009-03-03 03:36:00,1.98885,1.98945,1.9888,1.989,113200000.0
2009-03-03 03:37:00,1.989,1.9894,1.9888,1.989,73800000.0
2009-03-03 03:38:00,1.98895,1.98955,1.9885,1.9894,95000000.0
2009-03-03 03:39:00,1.98925,1.9899,1.98885,1.9899,98400000.0
2009-03-03 03:40:00,1.98975,1.99005,1.989,1.9897,102000000.0
2009-03-03 03:41:00,1.9897,1.99075,1.9892,1.9898,167800000.0
2009-03-03 03:42:00,1.98995,1.99015,1.98965,1.9898,64200000.0
2009-03-03 03:43:00,1.9857,1.98597,1.9854,1.98562,120800000.0
2009-03-03 03:44:00,1.98965,1.99055,1.98945,1.99055,120800000.0
2009-03-03 03:45:00,1.9906,1.991,1.989,1.9896,136200000.0
2009-03-03 03:46:00,1.98975,1.99005,1.98925,1.98925,72800000.0
2009-03-03 03:47:00,1.9894,1.98995,1.98925,1.98925,86800000.0
2009-03-03 03:48:00,1.98925,1.98945,1.989,1.98935,112200000.0
2009-03-03 03:49:00,1.98925,1.9896,1.98925,1.98945,48400000.0
2009-03-03 03:50:00,1.98885,1.98935,1.9886,1.9887,100600000.0
2009-03-03 03:51:00,1.9886,1.9888,1.98815,1.9885,120600000.0
2009-03-03 03:52:00,1.9883,1.9883,1.98775,1.98795,100000000.0
2009-03-03 03:53:00,1.98805,1.98875,1.98795,1.98845,68000000.0
2009-03-03 03:54:00,1.98865,1.98875,1.9885,1.9887,19200000.0
2009-03-03 03:55:00,1.9885,1.9892,1.98845,1.98895,96400000.0
2009-03-03 03:56:00,1.9891,1.9892,1.9887,1.9892,34400000.0
2009-03-03 03:57:00,1.9892,1.98935,1.98885,1.9889,73000000.0
2009-03-03 03:58:00,1.98885,1.9889,1.98855,1.98855,32000000.0
2009-03-03 03:59:00,1.9887,1.98875,1.98835,1.98865,53600000.0
2009-03-03 04:00:00,1.9886,1.9886,1.988,1.988,114000000.0
2009-03-03 04:01:00,1.9879,1.9888,1.98685,1.9877,171200000.0
2009-03-03 04:02:00,1.98765,1.9877,1.9871,1.9873,155600000.0
2009-03-03 04:03:00,1.98745,1.9876,1.9863,1.9864,188400000.0
2009-03-03 04:04:00,1.9866,1.9874,1.9863,1.98705,209400000.0
2009-03-03 04:05:00,1.98695,1.98775,1.9867,1.987,172200000.0
2009-03-03 04:06:00,1.987,1.98745,1.9863,1.98685,207600000.0
2009-03-03 04:07:00,1.9868,1.98705,1.986,1.98705,153400000.0
2009-03-03 04:08:00,1.98715,1.9874,1.98695,1.98695,85200000.0
2009-03-03 04:09:00,1.9868,1.9874,1.9868,1.9874,84800000.0
2009-03-03 04:10:00,1.9873,1.9873,1.98695,1.98695,31200000.0
2009-03-03 04:11:00,1.98705,1.9877,1.98695,1.98715,79200000.0
2009-03-03 04:12:00,1.9872,1.9873,1.98625,1.987,87400000.0
2009-03-03 04:13:00,1.98725,1.9876,1.9864,1.98725,168800000.0
2009-03-03 04:14:00,1.9872,1.9873,1.98645,1.98705,146000000.0
2009-03-03 04:15:00,1.9872,1.98725,1.98645,1.9867,45200000.0
2009-03-03 04:16:00,1.9868,1.9875,1.9862,1.98645,84000000.0
2009-03-03 04:17:00,1.9866,1.98745,1.98615,1.98695,89600000.0
2009-03-03 04:18:00,1.9871,1.9872,1.9865,1.9871,66800000.0
2009-03-03 04:19:00,1.9872,1.9873,1.9867,1.9873,97600000.0
2009-03-03 04:20:00,1.98735,1.98775,1.98575,1.98625,182400000.0
2009-03-03 04:21:00,1.98625,1.9865,1.9861,1.9861,92600000.0
2009-03-03 04:22:00,1.9863,1.98695,1.9862,1.9866,55200000.0
2009-03-03 04:23:00,1.9866,1.98705,1.9863,1.98705,57600000.0
2009-03-03 04:24:00,1.98705,1.9877,1.98625,1.9874,101000000.0
2009-03-03 04:25:00,1.98725,1.9877,1.98675,1.98755,86400000.0
2009-03-03 04:26:00,1.98755,1.98825,1.9873,1.988,84000000.0
2009-03-03 04:27:00,1.98785,1.98785,1.9865,1.9868,125200000.0
2009-03-03 04:28:00,1.9868,1.98755,1.98665,1.987,86400000.0
2009-03-03 04:29:00,1.987,1.9876,1.98575,1.9859,194800000.0
2009-03-03 04:30:00,1.98575,1.9865,1.98525,1.98575,144200000.0
2009-03-03 04:31:00,1.98575,1.98595,1.984,1.98505,165400000.0
2009-03-03 04:32:00,1.98505,1.98525,1.98455,1.9851,136000000.0
2009-03-03 04:33:00,1.98495,1.98545,1.9847,1.98495,64800000.0
2009-03-03 04:34:00,1.9852,1.9854,1.98465,1.985,135200000.0
2009-03-03 04:35:00,1.98465,1.98505,1.98355,1.9844,189200000.0
2009-03-03 04:36:00,1.98435,1.98495,1.98345,1.984,142600000.0
2009-03-03 04:37:00,1.9837,1.98485,1.9837,1.98475,105200000.0
2009-03-03 04:38:00,1.98485,1.98485,1.9842,1.9845,57200000.0
2009-03-03 04:39:00,1.9847,1.98595,1.98455,1.9859,120000000.0
2009-03-03 04:40:00,1.9856,1.9856,1.985,1.9855,88800000.0
2009-03-03 04:41:00,1.9855,1.98645,1.98535,1.9863,124800000.0
2009-03-03 04:42:00,1.9863,1.98675,1.9852,1.98595,204200000.0
2009-03-03 04:43:00,1.986,1.9864,1.9857,1.98605,75000000.0
2009-03-03 04:44:00,1.98615,1.9865,1.98515,1.98585,78800000.0
2009-03-03 04:45:00,1.98565,1.98615,1.98565,1.98595,55200000.0
2009-03-03 04:46:00,1.986,1.98655,1.9854,1.986,140800000.0
2009-03-03 04:47:00,1.98605,1.9865,1.9857,1.98645,137600000.0
2009-03-03 04:48:00,1.9865,1.98685,1.9865,1.98665,44400000.0
2009-03-03 04:49:00,1.9865,1.98665,1.9856,1.98665,138600000.0
2009-03-03 04:50:00,1.98675,1.98675,1.98595,1.98655,185000000.0
2009-03-03 04:51:00,1.98655,1.98675,1.98565,1.98645,119600000.0
2009-03-03 04:52:00,1.98645,1.98665,1.98555,1.98625,101800000.0
2009-03-03 04:53:00,1.9865,1.98675,1.9859,1.98605,164000000.0
2009-03-03 04:54:00,1.98645,1.9866,1.9859,1.9863,88000000.0
2009-03-03 04:55:00,1.98635,1.98685,1.98605,1.9862,99200000.0
2009-03-03 04:56:00,1.9863,1.9866,1.98575,1.98625,62400000.0
2009-03-03 04:57:00,1.9863,1.9864,1.9842,1.98575,126000000.0
2009-03-03 04:58:00,1.98575,1.98655,1.9856,1.98635,124400000.0
2009-03-03 04:59:00,1.98645,1.98705,1.9863,1.9864,77400000.0
2009-03-03 05:00:00,1.98635,1.9865,1.9859,1.9862,88000000.0
2009-03-03 05:01:00,1.9863,1.9868,1.9862,1.9866,99200000.0
2009-03-03 05:02:00,1.9867,1.9871,1.9864,1.9865,84000000.0
2009-03-03 05:03:00,1.98645,1.98675,1.98645,1.98655,21600000.0
2009-03-03 05:04:00,1.9865,1.98715,1.98635,1.98705,78400000.0
2009-03-03 05:05:00,1.98685,1.98695,1.9866,1.98685,34800000.0
2009-03-03 05:06:00,1.987,1.98715,1.9861,1.98635,94400000.0
2009-03-03 05:07:00,1.98645,1.98675,1.98645,1.9866,38400000.0
2009-03-03 05:08:00,1.98645,1.9867,1.98625,1.98665,60400000.0
2009-03-03 05:09:00,1.9868,1.9869,1.9862,1.9862,103200000.0
2009-03-03 05:10:00,1.9861,1.9873,1.9861,1.98685,70400000.0
2009-03-03 05:11:00,1.98685,1.987,1.9865,1.9866,64200000.0
2009-03-03 05:12:00,1.98665,1.9868,1.9863,1.9866,52800000.0
2009-03-03 05:13:00,1.98675,1.98745,1.9866,1.98735,55200000.0
2009-03-03 05:14:00,1.9874,1.9875,1.98725,1.98725,36000000.0
2009-03-03 05:15:00,1.9871,1.9871,1.9867,1.987,54000000.0
2009-03-03 05:16:00,1.9869,1.9869,1.98485,1.98485,172000000.0
2009-03-03 05:17:00,1.985,1.9854,1.9846,1.98535,56000000.0
2009-03-03 05:18:00,1.9852,1.98595,1.98515,1.98595,41600000.0
2009-03-03 05:19:00,1.98605,1.98625,1.98565,1.98615,65400000.0
2009-03-03 05:20:00,1.9859,1.9861,1.9859,1.98605,26400000.0
2009-03-03 05:21:00,1.98615,1.9864,1.98455,1.9859,87000000.0
2009-03-03 05:22:00,1.9858,1.9872,1.98565,1.98645,73600000.0
2009-03-03 05:23:00,1.9862,1.987,1.986,1.9869,120400000.0
2009-03-03 05:24:00,1.9869,1.9869,1.98635,1.9867,71400000.0
2009-03-03 05:25:00,1.9865,1.9865,1.986,1.986,44200000.0
2009-03-03 05:26:00,1.98615,1.98635,1.986,1.986,76200000.0
2009-03-03 05:27:00,1.9861,1.9872,1.9861,1.987,98000000.0
2009-03-03 05:28:00,1.9871,1.9873,1.9848,1.9848,237800000.0
2009-03-03 05:29:00,1.98495,1.98515,1.9837,1.9838,157400000.0
2009-03-03 05:30:00,1.9838,1.9838,1.97175,1.9732,98200000.0
2009-03-03 05:31:00,1.9733,1.9769,1.9723,1.9755,276000000.0
2009-03-03 05:32:00,1.9754,1.9795,1.97515,1.9795,306200000.0
2009-03-03 05:33:00,1.97965,1.9799,1.9765,1.97705,277200000.0
2009-03-03 05:34:00,1.977,1.9797,1.9764,1.9792,271800000.0
2009-03-03 05:35:00,1.97925,1.9807,1.978,1.9788,287800000.0
2009-03-03 05:36:00,1.979,1.9792,1.9774,1.97805,203600000.0
2009-03-03 05:37:00,1.97825,1.97935,1.97785,1.97845,218600000.0
2009-03-03 05:38:00,1.97845,1.9786,1.97715,1.9774,173000000.0
2009-03-03 05:39:00,1.97755,1.9778,1.97625,1.9764,188200000.0
2009-03-03 05:40:00,1.9764,1.9768,1.9743,1.97525,286800000.0
2009-03-03 05:41:00,1.9752,1.97605,1.9748,1.97525,178600000.0
2009-03-03 05:42:00,1.97525,1.9763,1.97485,1.9753,330400000.0
2009-03-03 05:43:00,1.97525,1.97535,1.97285,1.97415,263500000.0
2009-03-03 05:44:00,1.97415,1.9752,1.97345,1.975,267400000.0
2009-03-03 05:45:00,1.97505,1.9755,1.97355,1.97355,200200000.0
2009-03-03 05:46:00,1.9738,1.9756,1.97315,1.974,304400000.0
2009-03-03 05:47:00,1.974,1.974,1.97185,1.97295,209600000.0
2009-03-03 05:48:00,1.9728,1.97355,1.97255,1.97255,151600000.0
2009-03-03 05:49:00,1.9726,1.97325,1.97215,1.9729,154400000.0
2009-03-03 05:50:00,1.97285,1.9734,1.97275,1.973,150400000.0
2009-03-03 05:51:00,1.97305,1.97305,1.9723,1.97235,161400000.0
2009-03-03 05:52:00,1.97245,1.9731,1.97145,1.97195,187600000.0
2009-03-03 05:53:00,1.9721,1.9722,1.9703,1.97175,301000000.0
2009-03-03 05:54:00,1.9718,1.9721,1.9707,1.97125,267400000.0
2009-03-03 05:55:00,1.97135,1.9716,1.97045,1.97085,249800000.0
2009-03-03 05:56:00,1.9709,1.97215,1.97055,1.97145,290800000.0
2009-03-03 05:57:00,1.97155,1.97195,1.9706,1.97065,178800000.0
2009-03-03 05:58:00,1.97055,1.97245,1.9704,1.97205,165400000.0
2009-03-03 05:59:00,1.97195,1.97365,1.97195,1.97275,239200000.0
2009-03-03 06:00:00,1.97275,1.9751,1.97225,1.9745,268800000.0
2009-03-03 06:01:00,1.9743,1.9752,1.9734,1.97425,266600000.0
2009-03-03 06:02:00,1.9742,1.9742,1.9724,1.974,166000000.0
2009-03-03 06:03:00,1.9743,1.9751,1.9736,1.97455,189600000.0
2009-03-03 06:04:00,1.9747,1.97475,1.974,1.974,68800000.0
2009-03-03 06:05:00,1.9739,1.9748,1.97385,1.97415,109200000.0
2009-03-03 06:06:00,1.97415,1.9746,1.97195,1.9727,198100000.0
2009-03-03 06:07:00,1.9728,1.9731,1.97085,1.97145,200500000.0
2009-03-03 06:08:00,1.9715,1.9737,1.9715,1.9737,173400000.0
2009-03-03 06:09:00,1.97365,1.9742,1.97325,1.9735,107400000.0
2009-03-03 06:10:00,1.9734,1.97395,1.9732,1.9738,68800000.0
2009-03-03 06:11:00,1.9737,1.9742,1.9737,1.974,93400000.0
2009-03-03 06:12:00,1.97415,1.97415,1.97355,1.97365,79800000.0
2009-03-03 06:13:00,1.97375,1.9745,1.9736,1.97395,158400000.0
2009-03-03 06:14:00,1.97395,1.97455,1.97335,1.97455,189400000.0
2009-03-03 06:15:00,1.9748,1.9758,1.9739,1.9751,124600000.0
2009-03-03 06:16:00,1.9753,1.97685,1.9749,1.97505,215600000.0
2009-03-03 06:17:00,1.97495,1.97545,1.9742,1.97515,211800000.0
2009-03-03 06:18:00,1.9751,1.9751,1.9731,1.97485,204800000.0
2009-03-03 06:19:00,1.9748,1.9755,1.97475,1.9751,149800000.0
2009-03-03 06:20:00,1.9751,1.97555,1.9731,1.9739,164500000.0
2009-03-03 06:21:00,1.9739,1.9743,1.97305,1.97335,152400000.0
2009-03-03 06:22:00,1.9735,1.9738,1.97295,1.9733,111600000.0
2009-03-03 06:23:00,1.97315,1.9735,1.97265,1.9729,104400000.0
2009-03-03 06:24:00,1.97305,1.9732,1.9724,1.97245,93000000.0
2009-03-03 06:25:00,1.9724,1.97375,1.97225,1.97375,130000000.0
2009-03-03 06:26:00,1.97375,1.97425,1.9736,1.9742,129600000.0
2009-03-03 06:27:00,1.97415,1.97425,1.97405,1.97415,60000000.0
2009-03-03 06:28:00,1.97405,1.97545,1.97335,1.97335,182200000.0
2009-03-03 06:29:00,1.97395,1.9743,1.97365,1.9742,66800000.0
2009-03-03 06:30:00,1.9744,1.9749,1.9742,1.97465,68800000.0
2009-03-03 06:31:00,1.97475,1.97505,1.97405,1.9744,129200000.0
2009-03-03 06:32:00,1.97455,1.975,1.97385,1.9746,130400000.0
2009-03-03 06:33:00,1.9745,1.9749,1.9737,1.9738,178000000.0
2009-03-03 06:34:00,1.974,1.97515,1.974,1.9749,122600000.0
2009-03-03 06:35:00,1.97505,1.97525,1.9739,1.97455,63800000.0
2009-03-03 06:36:00,1.97515,1.97515,1.9743,1.9744,58800000.0
2009-03-03 06:37:00,1.9744,1.9758,1.9744,1.97465,146000000.0
2009-03-03 06:38:00,1.9747,1.9756,1.9747,1.97555,113600000.0
2009-03-03 06:39:00,1.9756,1.97565,1.97515,1.97545,89600000.0
2009-03-03 06:40:00,1.9751,1.97535,1.9744,1.97475,104400000.0
2009-03-03 06:41:00,1.97485,1.97535,1.97485,1.97495,92800000.0
2009-03-03 06:42:00,1.9749,1.9749,1.97285,1.9738,134400000.0
2009-03-03 06:43:00,1.97385,1.9743,1.97345,1.9743,107200000.0
2009-03-03 06:44:00,1.9744,1.9749,1.9733,1.97345,116800000.0
2009-03-03 06:45:00,1.9733,1.97415,1.9733,1.9738,157200000.0
2009-03-03 06:46:00,1.9738,1.9742,1.9733,1.9741,98400000.0
2009-03-03 06:47:00,1.9743,1.975,1.9737,1.9737,38800000.0
2009-03-03 06:48:00,1.9737,1.9738,1.9731,1.97335,152200000.0
2009-03-03 06:49:00,1.9735,1.9746,1.9733,1.9741,105600000.0
2009-03-03 06:50:00,1.97435,1.97455,1.97295,1.97295,74800000.0
2009-03-03 06:51:00,1.9733,1.9744,1.9729,1.97375,80000000.0
2009-03-03 06:52:00,1.97365,1.9738,1.9736,1.97365,52800000.0
2009-03-03 06:53:00,1.9738,1.9749,1.97365,1.9747,97600000.0
2009-03-03 06:54:00,1.9746,1.97495,1.9746,1.97465,57200000.0
2009-03-03 06:55:00,1.97465,1.9753,1.97465,1.97475,88800000.0
2009-03-03 06:56:00,1.9748,1.9749,1.97355,1.9741,129000000.0
2009-03-03 06:57:00,1.974,1.97415,1.97385,1.9739,51400000.0
2009-03-03 06:58:00,1.9735,1.97415,1.9735,1.9739,43200000.0
2009-03-03 06:59:00,1.9738,1.97415,1.97335,1.97415,72600000.0
2009-03-03 07:00:00,1.9743,1.97505,1.97405,1.97425,49800000.0
2009-03-03 07:01:00,1.97425,1.97445,1.97425,1.97445,43200000.0
2009-03-03 07:02:00,1.9742,1.9745,1.9741,1.97425,31200000.0
2009-03-03 07:03:00,1.97425,1.97455,1.9741,1.9741,45000000.0
2009-03-03 07:04:00,1.9741,1.9741,1.9736,1.9736,50400000.0
2009-03-03 07:05:00,1.97345,1.9742,1.9734,1.9742,40400000.0
2009-03-03 07:06:00,1.97425,1.97455,1.97395,1.97405,52400000.0
2009-03-03 07:07:00,1.97395,1.97485,1.97395,1.97445,65800000.0
2009-03-03 07:08:00,1.9746,1.975,1.97445,1.9747,45600000.0
2009-03-03 07:09:00,1.9749,1.9752,1.97455,1.97515,69600000.0
2009-03-03 07:10:00,1.97545,1.976,1.9752,1.97565,143200000.0
2009-03-03 07:11:00,1.9755,1.97595,1.97525,1.97595,88800000.0
2009-03-03 07:12:00,1.9759,1.97615,1.9749,1.9749,80400000.0
2009-03-03 07:13:00,1.9749,1.97535,1.97465,1.97505,58800000.0
2009-03-03 07:14:00,1.975,1.97505,1.97395,1.9742,77400000.0
2009-03-03 07:15:00,1.97445,1.9749,1.97315,1.9739,198200000.0
2009-03-03 07:16:00,1.97405,1.97405,1.97195,1.97285,158800000.0
2009-03-03 07:17:00,1.97295,1.97375,1.9725,1.97365,129600000.0
2009-03-03 07:18:00,1.97355,1.9744,1.97295,1.97385,92000000.0
2009-03-03 07:19:00,1.97365,1.97415,1.97335,1.974,91600000.0
2009-03-03 07:20:00,1.974,1.97435,1.974,1.97425,60800000.0
2009-03-03 07:21:00,1.97425,1.97445,1.97375,1.9744,137400000.0
2009-03-03 07:22:00,1.9745,1.97485,1.9743,1.97485,62400000.0
2009-03-03 07:23:00,1.9749,1.9755,1.97485,1.97505,82800000.0
2009-03-03 07:24:00,1.97505,1.97515,1.9733,1.9749,202800000.0
2009-03-03 07:25:00,1.9749,1.97505,1.97475,1.97475,31400000.0
2009-03-03 07:26:00,1.975,1.9755,1.9747,1.9753,57600000.0
2009-03-03 07:27:00,1.97515,1.97515,1.97255,1.97255,239000000.0
2009-03-03 07:28:00,1.9728,1.97335,1.97105,1.97105,178400000.0
2009-03-03 07:29:00,1.9712,1.97235,1.9708,1.9721,140400000.0
2009-03-03 07:30:00,1.9721,1.9726,1.9713,1.97185,81800000.0
2009-03-03 07:31:00,1.9718,1.9728,1.9704,1.9715,196000000.0
2009-03-03 07:32:00,1.9715,1.9717,1.971,1.97105,97800000.0
2009-03-03 07:33:00,1.9711,1.9715,1.9702,1.97045,108800000.0
2009-03-03 07:34:00,1.97045,1.97065,1.969,1.9701,112600000.0
2009-03-03 07:35:00,1.97025,1.97035,1.96955,1.97035,160800000.0
2009-03-03 07:36:00,1.9705,1.97065,1.97,1.97045,107200000.0
2009-03-03 07:37:00,1.97035,1.971,1.97,1.97065,92400000.0
2009-03-03 07:38:00,1.9708,1.9708,1.96975,1.97025,88000000.0
2009-03-03 07:39:00,1.97025,1.97065,1.97025,1.97035,110400000.0
2009-03-03 07:40:00,1.9705,1.97065,1.9701,1.9705,103200000.0
2009-03-03 07:41:00,1.9705,1.9705,1.9692,1.96995,119200000.0
2009-03-03 07:42:00,1.9699,1.96995,1.96935,1.96975,137200000.0
2009-03-03 07:43:00,1.96975,1.96995,1.9696,1.96975,45600000.0
2009-03-03 07:44:00,1.96975,1.96975,1.96975,1.96975,19200000.0
2009-03-03 07:45:00,1.96985,1.96995,1.9684,1.9689,138200000.0
2009-03-03 07:46:00,1.96885,1.96885,1.967,1.96725,152200000.0
2009-03-03 07:47:00,1.9673,1.96915,1.96715,1.9683,97000000.0
2009-03-03 07:48:00,1.9685,1.9685,1.96705,1.96825,129000000.0
2009-03-03 07:49:00,1.96835,1.96955,1.9677,1.9693,156400000.0
2009-03-03 07:50:00,1.96925,1.96935,1.96835,1.9693,146800000.0
2009-03-03 07:51:00,1.96935,1.96975,1.9693,1.96975,76800000.0
2009-03-03 07:52:00,1.96995,1.97045,1.96935,1.96935,116200000.0
2009-03-03 07:53:00,1.9695,1.96995,1.9688,1.96915,99600000.0
2009-03-03 07:54:00,1.9689,1.96945,1.9688,1.9693,84200000.0
2009-03-03 07:55:00,1.96915,1.9699,1.96875,1.96895,83800000.0
2009-03-03 07:56:00,1.96905,1.9698,1.969,1.9692,94200000.0
2009-03-03 07:57:00,1.96935,1.9704,1.96935,1.97,100800000.0
2009-03-03 07:58:00,1.96985,1.97015,1.96965,1.96995,39600000.0
2009-03-03 07:59:00,1.9699,1.9699,1.9692,1.96975,78000000.0
2009-03-03 08:00:00,1.96975,1.97005,1.9696,1.97005,57600000.0
2009-03-03 08:01:00,1.97005,1.97005,1.9697,1.9697,25600000.0
2009-03-03 08:02:00,1.9697,1.9706,1.96965,1.97015,92800000.0
2009-03-03 08:03:00,1.97025,1.971,1.97025,1.97055,108400000.0
2009-03-03 08:04:00,1.97075,1.97135,1.9704,1.97095,155200000.0
2009-03-03 08:05:00,1.97095,1.97105,1.96975,1.9698,187400000.0
2009-03-03 08:06:00,1.96985,1.9711,1.9695,1.9699,220500000.0
2009-03-03 08:07:00,1.9699,1.97075,1.9693,1.9701,240600000.0
2009-03-03 08:08:00,1.9702,1.9709,1.96955,1.96955,172400000.0
2009-03-03 08:09:00,1.96965,1.9698,1.96885,1.96935,118400000.0
2009-03-03 08:10:00,1.96935,1.9694,1.9686,1.9686,76600000.0
2009-03-03 08:11:00,1.9686,1.96965,1.96855,1.9687,170200000.0
2009-03-03 08:12:00,1.96875,1.9693,1.9683,1.9691,120000000.0
2009-03-03 08:13:00,1.96905,1.9701,1.96905,1.9696,155800000.0
2009-03-03 08:14:00,1.96975,1.9701,1.96815,1.96885,226700000.0
2009-03-03 08:15:00,1.969,1.9702,1.969,1.97,270200000.0
2009-03-03 08:16:00,1.97015,1.9705,1.96905,1.9705,252200000.0
2009-03-03 08:17:00,1.9705,1.971,1.96955,1.9699,237800000.0
2009-03-03 08:18:00,1.9699,1.97155,1.96925,1.9713,242100000.0
2009-03-03 08:19:00,1.9712,1.9717,1.9708,1.97125,238800000.0
2009-03-03 08:20:00,1.9713,1.97135,1.9702,1.97125,188200000.0
2009-03-03 08:21:00,1.97115,1.9716,1.9705,1.9706,133600000.0
2009-03-03 08:22:00,1.9706,1.9713,1.97035,1.97105,174400000.0
2009-03-03 08:23:00,1.97105,1.9718,1.97025,1.97155,194200000.0
2009-03-03 08:24:00,1.97155,1.97275,1.9713,1.9721,199000000.0
2009-03-03 08:25:00,1.97175,1.97415,1.97175,1.97295,197600000.0
2009-03-03 08:26:00,1.9727,1.9728,1.97165,1.972,180200000.0
2009-03-03 08:27:00,1.9721,1.9721,1.97045,1.97095,183800000.0
2009-03-03 08:28:00,1.9706,1.9719,1.9704,1.97125,252400000.0
2009-03-03 08:29:00,1.9713,1.97295,1.9711,1.9717,160800000.0
2009-03-03 08:30:00,1.9718,1.9718,1.97045,1.97105,160400000.0
2009-03-03 08:31:00,1.97105,1.97245,1.9708,1.97245,179200000.0
2009-03-03 08:32:00,1.97245,1.9726,1.9724,1.9726,40800000.0
2009-03-03 08:33:00,1.97275,1.97315,1.9709,1.9712,168200000.0
2009-03-03 08:34:00,1.9713,1.97235,1.97075,1.9721,189200000.0
2009-03-03 08:35:00,1.97225,1.9726,1.9713,1.97195,158600000.0
2009-03-03 08:36:00,1.97175,1.97235,1.9709,1.97235,252400000.0
2009-03-03 08:37:00,1.97245,1.9726,1.9718,1.97185,70200000.0
2009-03-03 08:38:00,1.9717,1.972,1.97145,1.97155,81600000.0
2009-03-03 08:39:00,1.97165,1.9717,1.971,1.9713,133200000.0
2009-03-03 08:40:00,1.97135,1.9727,1.9713,1.97175,133600000.0
2009-03-03 08:41:00,1.97175,1.9718,1.971,1.971,75000000.0
2009-03-03 08:42:00,1.97095,1.97195,1.97055,1.9717,123600000.0
2009-03-03 08:43:00,1.9718,1.9719,1.97075,1.97105,138400000.0
2009-03-03 08:44:00,1.9712,1.9712,1.97005,1.9708,102800000.0
2009-03-03 08:45:00,1.9708,1.97145,1.9703,1.9714,104000000.0
2009-03-03 08:46:00,1.9716,1.97265,1.97135,1.9725,141600000.0
2009-03-03 08:47:00,1.97245,1.9726,1.9713,1.97175,138400000.0
2009-03-03 08:48:00,1.9716,1.97265,1.9715,1.97215,142800000.0
2009-03-03 08:49:00,1.97185,1.97255,1.97185,1.9723,205400000.0
2009-03-03 08:50:00,1.9723,1.97265,1.97205,1.9723,201600000.0
2009-03-03 08:51:00,1.9723,1.9724,1.97155,1.9724,166600000.0
2009-03-03 08:52:00,1.97245,1.9729,1.97215,1.9727,184600000.0
2009-03-03 08:53:00,1.9727,1.97285,1.97215,1.97215,172400000.0
2009-03-03 08:54:00,1.97275,1.97275,1.9699,1.97125,215000000.0
2009-03-03 08:55:00,1.97105,1.9715,1.9707,1.97125,162600000.0
2009-03-03 08:56:00,1.9713,1.9714,1.97085,1.9709,48200000.0
2009-03-03 08:57:00,1.9708,1.9709,1.9685,1.97,179800000.0
2009-03-03 08:58:00,1.97,1.97,1.96875,1.96945,236000000.0
2009-03-03 08:59:00,1.9694,1.9698,1.9688,1.9697,173200000.0
2009-03-03 09:00:00,1.96965,1.96995,1.9689,1.96925,253000000.0
2009-03-03 09:01:00,1.9694,1.9705,1.96915,1.97045,164600000.0
2009-03-03 09:02:00,1.97055,1.9707,1.9695,1.96985,150600000.0
2009-03-03 09:03:00,1.96985,1.96985,1.96815,1.96935,251200000.0
2009-03-03 09:04:00,1.96935,1.9695,1.9679,1.9692,252600000.0
2009-03-03 09:05:00,1.9693,1.97025,1.9692,1.9702,164200000.0
2009-03-03 09:06:00,1.9704,1.9708,1.9695,1.97005,177600000.0
2009-03-03 09:07:00,1.97,1.9702,1.9691,1.97,164800000.0
2009-03-03 09:08:00,1.97005,1.9701,1.96835,1.96885,126800000.0
2009-03-03 09:09:00,1.96885,1.969,1.9683,1.9689,185400000.0
2009-03-03 09:10:00,1.9688,1.96885,1.96825,1.96875,174400000.0
2009-03-03 09:11:00,1.9687,1.9689,1.96805,1.9682,123000000.0
2009-03-03 09:12:00,1.9683,1.96845,1.968,1.96845,177000000.0
2009-03-03 09:13:00,1.96845,1.9688,1.96825,1.9683,122000000.0
2009-03-03 09:14:00,1.96835,1.9685,1.96735,1.96775,204800000.0
2009-03-03 09:15:00,1.96775,1.9694,1.9677,1.9693,157200000.0
2009-03-03 09:16:00,1.96925,1.9694,1.96755,1.96775,135000000.0
2009-03-03 09:17:00,1.9679,1.96845,1.96775,1.9683,136200000.0
2009-03-03 09:18:00,1.9682,1.96835,1.96795,1.9682,76800000.0
2009-03-03 09:19:00,1.9683,1.9708,1.9681,1.97065,172800000.0
2009-03-03 09:20:00,1.9707,1.9708,1.96795,1.96825,226200000.0
2009-03-03 09:21:00,1.96815,1.9687,1.9677,1.96785,213800000.0
2009-03-03 09:22:00,1.96795,1.9686,1.96755,1.9682,147600000.0
2009-03-03 09:23:00,1.9684,1.96885,1.9683,1.9684,51600000.0
2009-03-03 09:24:00,1.96845,1.96875,1.96755,1.96755,152600000.0
2009-03-03 09:25:00,1.96775,1.96835,1.9672,1.96835,172400000.0
2009-03-03 09:26:00,1.96835,1.9688,1.96755,1.96815,233200000.0
2009-03-03 09:27:00,1.9682,1.9692,1.96795,1.9689,176400000.0
2009-03-03 09:28:00,1.96895,1.9694,1.96845,1.9694,217800000.0
2009-03-03 09:29:00,1.96975,1.96985,1.96845,1.96885,145400000.0
2009-03-03 09:30:00,1.96875,1.96925,1.9683,1.9687,158800000.0
2009-03-03 09:31:00,1.9687,1.96925,1.9676,1.96925,246800000.0
2009-03-03 09:32:00,1.96915,1.96955,1.96815,1.9695,289600000.0
2009-03-03 09:33:00,1.9695,1.96995,1.96885,1.9697,150800000.0
2009-03-03 09:34:00,1.9696,1.96995,1.9687,1.969,229000000.0
2009-03-03 09:35:00,1.96855,1.96875,1.96645,1.9676,232800000.0
2009-03-03 09:36:00,1.96775,1.9689,1.96775,1.9689,97600000.0
2009-03-03 09:37:00,1.9689,1.9698,1.96835,1.96945,127200000.0
2009-03-03 09:38:00,1.96955,1.96955,1.9686,1.9689,172200000.0
2009-03-03 09:39:00,1.9688,1.9697,1.9683,1.9693,242600000.0
2009-03-03 09:40:00,1.9692,1.96965,1.9688,1.9693,226000000.0
2009-03-03 09:41:00,1.96935,1.97,1.9691,1.96935,166800000.0
2009-03-03 09:42:00,1.9694,1.96965,1.9682,1.96845,152000000.0
2009-03-03 09:43:00,1.96845,1.9692,1.9683,1.96835,176800000.0
2009-03-03 09:44:00,1.9683,1.96845,1.96725,1.96805,220000000.0
2009-03-03 09:45:00,1.968,1.969,1.9676,1.96805,221800000.0
2009-03-03 09:46:00,1.96815,1.96855,1.96775,1.96775,166400000.0
2009-03-03 09:47:00,1.96775,1.9687,1.9671,1.96855,201600000.0
2009-03-03 09:48:00,1.9686,1.96935,1.9674,1.96805,241000000.0
2009-03-03 09:49:00,1.96815,1.96815,1.96555,1.967,314000000.0
2009-03-03 09:50:00,1.967,1.9674,1.96605,1.96705,256400000.0
2009-03-03 09:51:00,1.96715,1.968,1.967,1.96755,232800000.0
2009-03-03 09:52:00,1.96765,1.968,1.96605,1.967,312800000.0
2009-03-03 09:53:00,1.9671,1.9681,1.96665,1.96695,282400000.0
2009-03-03 09:54:00,1.96705,1.9678,1.9668,1.96715,232000000.0
2009-03-03 09:55:00,1.96715,1.96795,1.9668,1.96715,147200000.0
2009-03-03 09:56:00,1.9673,1.96745,1.966,1.96635,276200000.0
2009-03-03 09:57:00,1.96635,1.96645,1.96525,1.96545,240800000.0
2009-03-03 09:58:00,1.9651,1.9657,1.9649,1.965,245600000.0
2009-03-03 09:59:00,1.965,1.9663,1.96495,1.9659,290200000.0
2009-03-03 10:00:00,1.9659,1.9667,1.9653,1.9667,212000000.0
2009-03-03 10:01:00,1.9666,1.96675,1.9655,1.96625,207400000.0
2009-03-03 10:02:00,1.96625,1.9668,1.96615,1.9665,187200000.0
2009-03-03 10:03:00,1.96685,1.96905,1.96635,1.96755,252000000.0
2009-03-03 10:04:00,1.96745,1.9685,1.9669,1.9685,242600000.0
2009-03-03 10:05:00,1.96865,1.9693,1.9678,1.9689,328400000.0
2009-03-03 10:06:00,1.969,1.96905,1.9674,1.9674,192200000.0
2009-03-03 10:07:00,1.9674,1.9681,1.96735,1.9681,271600000.0
2009-03-03 10:08:00,1.96825,1.96825,1.9675,1.96805,152600000.0
2009-03-03 10:09:00,1.96845,1.96895,1.96765,1.96845,140000000.0
2009-03-03 10:10:00,1.96835,1.9698,1.9681,1.96945,121200000.0
2009-03-03 10:11:00,1.9694,1.9694,1.9686,1.9692,116000000.0
2009-03-03 10:12:00,1.969,1.9698,1.968,1.96865,243200000.0
2009-03-03 10:13:00,1.96865,1.96915,1.9679,1.9683,194000000.0
2009-03-03 10:14:00,1.9683,1.9687,1.9678,1.96815,154400000.0
2009-03-03 10:15:00,1.968,1.96905,1.96765,1.96895,179200000.0
2009-03-03 10:16:00,1.96875,1.9692,1.96835,1.9686,209600000.0
2009-03-03 10:17:00,1.96855,1.96935,1.96815,1.96855,243800000.0
2009-03-03 10:18:00,1.96865,1.96865,1.9678,1.96815,189600000.0
2009-03-03 10:19:00,1.96815,1.9688,1.9677,1.9677,199200000.0
2009-03-03 10:20:00,1.9678,1.9681,1.96665,1.9676,195200000.0
2009-03-03 10:21:00,1.9676,1.96845,1.9673,1.96845,183000000.0
2009-03-03 10:22:00,1.9683,1.9689,1.96805,1.9683,203600000.0
2009-03-03 10:23:00,1.96845,1.96855,1.96795,1.96805,122000000.0
2009-03-03 10:24:00,1.96805,1.9685,1.96725,1.9679,212800000.0
2009-03-03 10:25:00,1.96795,1.9682,1.9674,1.9677,113000000.0
2009-03-03 10:26:00,1.96765,1.9679,1.9669,1.96725,228000000.0
2009-03-03 10:27:00,1.96705,1.9678,1.96675,1.96685,157200000.0
2009-03-03 10:28:00,1.96695,1.9673,1.9667,1.9671,252800000.0
2009-03-03 10:29:00,1.967,1.9674,1.96555,1.96565,211400000.0
2009-03-03 10:30:00,1.96565,1.9663,1.9651,1.96515,200600000.0
2009-03-03 10:31:00,1.9654,1.9664,1.96515,1.96565,191000000.0
2009-03-03 10:32:00,1.96565,1.9664,1.9655,1.9661,177600000.0
2009-03-03 10:33:00,1.96625,1.96665,1.9656,1.9657,186200000.0
2009-03-03 10:34:00,1.96565,1.96585,1.96485,1.965,148200000.0
2009-03-03 10:35:00,1.965,1.96575,1.96495,1.9656,112200000.0
2009-03-03 10:36:00,1.9657,1.9661,1.96525,1.9657,199400000.0
2009-03-03 10:37:00,1.96555,1.96615,1.96545,1.9659,215200000.0
2009-03-03 10:38:00,1.9659,1.9659,1.96495,1.9654,204000000.0
2009-03-03 10:39:00,1.96545,1.9657,1.9651,1.96565,209800000.0
2009-03-03 10:40:00,1.9658,1.96585,1.9649,1.9656,155400000.0
2009-03-03 10:41:00,1.9657,1.96605,1.96515,1.96565,121600000.0
2009-03-03 10:42:00,1.96545,1.96585,1.96505,1.9652,170400000.0
2009-03-03 10:43:00,1.9652,1.9659,1.96515,1.96535,180000000.0
2009-03-03 10:44:00,1.96535,1.9655,1.9649,1.96515,150400000.0
2009-03-03 10:45:00,1.9651,1.96625,1.9649,1.9662,183200000.0
2009-03-03 10:46:00,1.96605,1.9661,1.96555,1.9661,132800000.0
2009-03-03 10:47:00,1.9661,1.96665,1.96575,1.9664,159200000.0
2009-03-03 10:48:00,1.9664,1.9664,1.9651,1.96525,162000000.0
2009-03-03 10:49:00,1.96535,1.96565,1.96465,1.96505,169400000.0
2009-03-03 10:50:00,1.9652,1.9654,1.96455,1.9651,180800000.0
2009-03-03 10:51:00,1.9651,1.9651,1.96345,1.9635,210600000.0
2009-03-03 10:52:00,1.96335,1.96565,1.96335,1.9654,232400000.0
2009-03-03 10:53:00,1.9653,1.9664,1.9651,1.9659,220600000.0
2009-03-03 10:54:00,1.96615,1.9667,1.9645,1.9647,205400000.0
2009-03-03 10:55:00,1.96485,1.96605,1.9647,1.9649,226800000.0
2009-03-03 10:56:00,1.96505,1.96675,1.96505,1.9667,214400000.0
2009-03-03 10:57:00,1.9667,1.9668,1.9647,1.9656,274400000.0
2009-03-03 10:58:00,1.9656,1.9661,1.9646,1.9649,200200000.0
2009-03-03 10:59:00,1.965,1.96565,1.9649,1.9653,229400000.0
2009-03-03 11:00:00,1.96535,1.9654,1.9639,1.9643,216600000.0
2009-03-03 11:01:00,1.9645,1.96565,1.96275,1.96465,260400000.0
2009-03-03 11:02:00,1.9649,1.96525,1.96435,1.96505,143200000.0
2009-03-03 11:03:00,1.9651,1.96535,1.964,1.9645,178400000.0
2009-03-03 11:04:00,1.9645,1.9646,1.9633,1.9638,200800000.0
2009-03-03 11:05:00,1.9641,1.9642,1.963,1.9639,300400000.0
2009-03-03 11:06:00,1.9639,1.9644,1.96235,1.96295,260200000.0
2009-03-03 11:07:00,1.96305,1.96405,1.96305,1.9638,221400000.0
2009-03-03 11:08:00,1.9639,1.96405,1.96315,1.9637,218000000.0
2009-03-03 11:09:00,1.96375,1.96465,1.96375,1.9646,122400000.0
2009-03-03 11:10:00,1.96445,1.96455,1.96395,1.9644,139400000.0
2009-03-03 11:11:00,1.9644,1.96445,1.9622,1.96255,176000000.0
2009-03-03 11:12:00,1.96255,1.9629,1.9609,1.9609,188800000.0
2009-03-03 11:13:00,1.96085,1.96115,1.95855,1.96,328900000.0
2009-03-03 11:14:00,1.96,1.9614,1.9598,1.9603,249800000.0
2009-03-03 11:15:00,1.96045,1.96185,1.9603,1.9617,240000000.0
2009-03-03 11:16:00,1.96185,1.9634,1.96185,1.96275,245600000.0
2009-03-03 11:17:00,1.96235,1.96295,1.96155,1.9626,192200000.0
2009-03-03 11:18:00,1.9622,1.9632,1.9618,1.9618,181200000.0
2009-03-03 11:19:00,1.9618,1.9623,1.9611,1.96175,124000000.0
2009-03-03 11:20:00,1.96175,1.96215,1.9612,1.9614,219200000.0
2009-03-03 11:21:00,1.9614,1.9616,1.9606,1.9612,269800000.0
2009-03-03 11:22:00,1.9612,1.96165,1.96075,1.96095,155400000.0
2009-03-03 11:23:00,1.96095,1.9624,1.9605,1.96185,201600000.0
2009-03-03 11:24:00,1.96185,1.96375,1.9617,1.96365,204600000.0
2009-03-03 11:25:00,1.96355,1.96395,1.96295,1.96345,242200000.0
2009-03-03 11:26:00,1.96345,1.964,1.96285,1.96295,229400000.0
2009-03-03 11:27:00,1.96295,1.96345,1.9618,1.96245,279400000.0
2009-03-03 11:28:00,1.9623,1.96295,1.9616,1.96225,276000000.0
2009-03-03 11:29:00,1.96225,1.9628,1.96175,1.9628,189200000.0
2009-03-03 11:30:00,1.9628,1.9631,1.9617,1.96175,196000000.0
2009-03-03 11:31:00,1.96175,1.96255,1.96165,1.96195,269600000.0
2009-03-03 11:32:00,1.96195,1.96375,1.96195,1.96355,176000000.0
2009-03-03 11:33:00,1.96385,1.96455,1.9637,1.9644,112800000.0
2009-03-03 11:34:00,1.96435,1.96465,1.96335,1.9646,166800000.0
2009-03-03 11:35:00,1.96445,1.9648,1.9638,1.96395,223200000.0
2009-03-03 11:36:00,1.96395,1.9642,1.96345,1.96385,220800000.0
2009-03-03 11:37:00,1.96395,1.964,1.96295,1.96385,253800000.0
2009-03-03 11:38:00,1.9637,1.9638,1.9625,1.96265,239200000.0
2009-03-03 11:39:00,1.96265,1.96595,1.96255,1.9659,259000000.0
2009-03-03 11:40:00,1.96605,1.96615,1.96475,1.9659,233600000.0
2009-03-03 11:41:00,1.9659,1.96695,1.9657,1.96655,131000000.0
2009-03-03 11:42:00,1.96675,1.9674,1.96635,1.9669,157200000.0
2009-03-03 11:43:00,1.96675,1.96675,1.9655,1.9655,153000000.0
2009-03-03 11:44:00,1.96575,1.96705,1.96575,1.9666,117600000.0
2009-03-03 11:45:00,1.96675,1.96675,1.9661,1.9665,209000000.0
2009-03-03 11:46:00,1.9664,1.96655,1.96545,1.9662,265600000.0
2009-03-03 11:47:00,1.9662,1.96645,1.9655,1.9658,163800000.0
2009-03-03 11:48:00,1.9659,1.9667,1.96505,1.96665,188600000.0
2009-03-03 11:49:00,1.9667,1.96685,1.965,1.9659,304400000.0
2009-03-03 11:50:00,1.96565,1.96645,1.9649,1.96505,237800000.0
2009-03-03 11:51:00,1.96515,1.96575,1.96515,1.96545,192800000.0
2009-03-03 11:52:00,1.96545,1.96705,1.9653,1.96705,262600000.0
2009-03-03 11:53:00,1.96735,1.96735,1.96575,1.96645,332800000.0
2009-03-03 11:54:00,1.96645,1.967,1.96615,1.96655,201000000.0
2009-03-03 11:55:00,1.9665,1.9706,1.9665,1.9674,316200000.0
2009-03-03 11:56:00,1.9673,1.96875,1.9672,1.9682,308000000.0
2009-03-03 11:57:00,1.9684,1.96905,1.96815,1.96815,279400000.0
2009-03-03 11:58:00,1.96815,1.96855,1.9675,1.9682,203000000.0
2009-03-03 11:59:00,1.96815,1.9694,1.9675,1.9694,272800000.0
2009-03-03 12:00:00,1.9696,1.97025,1.968,1.9692,301000000.0
2009-03-03 12:01:00,1.96925,1.9698,1.9678,1.9687,341000000.0
2009-03-03 12:02:00,1.9687,1.96905,1.9682,1.9687,264200000.0
2009-03-03 12:03:00,1.9688,1.9696,1.9684,1.9687,261800000.0
2009-03-03 12:04:00,1.9689,1.96935,1.968,1.96835,161600000.0
2009-03-03 12:05:00,1.96845,1.97025,1.9681,1.96875,290600000.0
2009-03-03 12:06:00,1.96845,1.9693,1.96845,1.96895,206200000.0
2009-03-03 12:07:00,1.96915,1.96935,1.96735,1.96805,288600000.0
2009-03-03 12:08:00,1.968,1.9686,1.9676,1.96825,202000000.0
2009-03-03 12:09:00,1.96805,1.9687,1.96655,1.96705,121400000.0
2009-03-03 12:10:00,1.9668,1.9677,1.96625,1.9674,222400000.0
2009-03-03 12:11:00,1.9675,1.9683,1.96685,1.96805,226600000.0
2009-03-03 12:12:00,1.96815,1.96935,1.96815,1.96885,186000000.0
2009-03-03 12:13:00,1.9688,1.9697,1.96815,1.96855,223600000.0
2009-03-03 12:14:00,1.96875,1.96925,1.96755,1.9676,195200000.0
2009-03-03 12:15:00,1.9675,1.9683,1.96695,1.968,189000000.0
2009-03-03 12:16:00,1.96815,1.96835,1.9674,1.968,153800000.0
2009-03-03 12:17:00,1.9681,1.9683,1.9669,1.96795,231200000.0
2009-03-03 12:18:00,1.9678,1.9682,1.966,1.96615,193600000.0
2009-03-03 12:19:00,1.96635,1.96735,1.9659,1.96615,373400000.0
2009-03-03 12:20:00,1.9665,1.96735,1.96615,1.96675,167600000.0
2009-03-03 12:21:00,1.96685,1.96685,1.9661,1.9662,173800000.0
2009-03-03 12:22:00,1.9665,1.9677,1.9662,1.96675,318800000.0
2009-03-03 12:23:00,1.9667,1.9685,1.9662,1.9684,246400000.0
2009-03-03 12:24:00,1.9682,1.9682,1.9668,1.9677,362400000.0
2009-03-03 12:25:00,1.9678,1.9681,1.96725,1.9675,130400000.0
2009-03-03 12:26:00,1.9676,1.9684,1.96735,1.9681,121600000.0
2009-03-03 12:27:00,1.9682,1.96835,1.9675,1.9676,262800000.0
2009-03-03 12:28:00,1.9677,1.96835,1.9675,1.9683,189600000.0
2009-03-03 12:29:00,1.96835,1.9685,1.96795,1.96805,244400000.0
2009-03-03 12:30:00,1.9682,1.96885,1.96735,1.96825,207800000.0
2009-03-03 12:31:00,1.96845,1.9686,1.9668,1.9675,192800000.0
2009-03-03 12:32:00,1.96765,1.96765,1.96665,1.9673,199200000.0
2009-03-03 12:33:00,1.96735,1.96735,1.96645,1.9673,114800000.0
2009-03-03 12:34:00,1.96745,1.96755,1.96685,1.96735,144000000.0
2009-03-03 12:35:00,1.967,1.96725,1.96635,1.96655,161800000.0
2009-03-03 12:36:00,1.96655,1.9672,1.9664,1.967,130600000.0
2009-03-03 12:37:00,1.96705,1.9673,1.9666,1.9668,97000000.0
2009-03-03 12:38:00,1.967,1.967,1.966,1.966,88400000.0
2009-03-03 12:39:00,1.96605,1.9668,1.9656,1.9661,198200000.0
2009-03-03 12:40:00,1.966,1.96705,1.966,1.96695,200000000.0
2009-03-03 12:41:00,1.96685,1.96745,1.96685,1.9669,161800000.0
2009-03-03 12:42:00,1.96705,1.96805,1.96705,1.9677,139800000.0
2009-03-03 12:43:00,1.9676,1.9679,1.96735,1.9676,133000000.0
2009-03-03 12:44:00,1.96775,1.96785,1.96695,1.9673,179000000.0
2009-03-03 12:45:00,1.9674,1.96795,1.9669,1.96705,195400000.0
2009-03-03 12:46:00,1.967,1.9679,1.96685,1.96735,159200000.0
2009-03-03 12:47:00,1.96735,1.96735,1.96635,1.96735,147600000.0
2009-03-03 12:48:00,1.9674,1.9675,1.9666,1.96715,181000000.0
2009-03-03 12:49:00,1.9673,1.9673,1.9666,1.96695,129600000.0
2009-03-03 12:50:00,1.96695,1.96775,1.96695,1.96765,180800000.0
2009-03-03 12:51:00,1.96765,1.96785,1.96675,1.9672,92800000.0
2009-03-03 12:52:00,1.9674,1.96785,1.96685,1.96685,170800000.0
2009-03-03 12:53:00,1.96695,1.9675,1.9666,1.9668,209600000.0
2009-03-03 12:54:00,1.9669,1.9674,1.9665,1.9674,129200000.0
2009-03-03 12:55:00,1.96735,1.9676,1.967,1.9676,96400000.0
2009-03-03 12:56:00,1.9676,1.9679,1.967,1.96755,196800000.0
2009-03-03 12:57:00,1.96745,1.9676,1.9672,1.9672,132000000.0
2009-03-03 12:58:00,1.96715,1.9685,1.9671,1.96815,138000000.0
2009-03-03 12:59:00,1.9683,1.9684,1.9677,1.968,91400000.0
2009-03-03 13:00:00,1.96785,1.96845,1.9672,1.96805,107200000.0
2009-03-03 13:01:00,1.9679,1.9683,1.9673,1.9674,97000000.0
2009-03-03 13:02:00,1.96745,1.9678,1.967,1.96765,114600000.0
2009-03-03 13:03:00,1.9677,1.96785,1.9675,1.9675,122400000.0
2009-03-03 13:04:00,1.96745,1.96755,1.9667,1.96735,81600000.0
2009-03-03 13:05:00,1.96725,1.96765,1.96725,1.96735,41600000.0
2009-03-03 13:06:00,1.9674,1.96755,1.96555,1.9662,137200000.0
2009-03-03 13:07:00,1.9661,1.9663,1.9659,1.966,136800000.0
2009-03-03 13:08:00,1.9659,1.96715,1.96585,1.96715,171800000.0
2009-03-03 13:09:00,1.967,1.96715,1.9664,1.9665,60000000.0
2009-03-03 13:10:00,1.9664,1.9668,1.9662,1.96675,81600000.0
2009-03-03 13:11:00,1.96645,1.96645,1.96575,1.96605,148000000.0
2009-03-03 13:12:00,1.96605,1.9663,1.96555,1.96575,119200000.0
2009-03-03 13:13:00,1.96575,1.96595,1.9645,1.9645,148600000.0
2009-03-03 13:14:00,1.9645,1.96585,1.9642,1.96545,169600000.0
2009-03-03 13:15:00,1.9655,1.96565,1.96455,1.96455,303200000.0
2009-03-03 13:16:00,1.96455,1.9653,1.9642,1.96445,261200000.0
2009-03-03 13:17:00,1.96435,1.9648,1.96415,1.9646,165600000.0
2009-03-03 13:18:00,1.96445,1.96445,1.964,1.96435,140800000.0
2009-03-03 13:19:00,1.96435,1.96485,1.96425,1.9645,198400000.0
2009-03-03 13:20:00,1.9646,1.9648,1.96375,1.9648,122400000.0
2009-03-03 13:21:00,1.96445,1.9649,1.96415,1.9649,215200000.0
2009-03-03 13:22:00,1.9648,1.96495,1.9644,1.96455,144000000.0
2009-03-03 13:23:00,1.96475,1.96545,1.964,1.9652,200000000.0
2009-03-03 13:24:00,1.96515,1.9664,1.96505,1.96605,210200000.0
2009-03-03 13:25:00,1.966,1.966,1.9648,1.96515,199200000.0
2009-03-03 13:26:00,1.96515,1.9655,1.9651,1.96515,101000000.0
2009-03-03 13:27:00,1.965,1.965,1.9643,1.9648,125400000.0
2009-03-03 13:28:00,1.9646,1.9658,1.96435,1.9653,183600000.0
2009-03-03 13:29:00,1.9653,1.96675,1.96495,1.96625,384200000.0
2009-03-03 13:30:00,1.96625,1.96625,1.96535,1.96575,198800000.0
2009-03-03 13:31:00,1.9654,1.96705,1.9653,1.96695,277800000.0
2009-03-03 13:32:00,1.96695,1.96695,1.96595,1.9664,122600000.0
2009-03-03 13:33:00,1.9664,1.96715,1.96625,1.9666,150000000.0
2009-03-03 13:34:00,1.9665,1.96695,1.96635,1.96665,140000000.0
2009-03-03 13:35:00,1.9668,1.96745,1.966,1.96745,282400000.0
2009-03-03 13:36:00,1.96745,1.96765,1.96655,1.96695,273400000.0
2009-03-03 13:37:00,1.96685,1.9674,1.96595,1.96625,204000000.0
2009-03-03 13:38:00,1.96615,1.96745,1.96615,1.96675,234400000.0
2009-03-03 13:39:00,1.96675,1.96745,1.96675,1.96705,145600000.0
2009-03-03 13:40:00,1.96695,1.9674,1.96665,1.96665,88800000.0
2009-03-03 13:41:00,1.9665,1.9668,1.9654,1.9661,184200000.0
2009-03-03 13:42:00,1.9663,1.9665,1.96565,1.96565,136800000.0
2009-03-03 13:43:00,1.96555,1.96615,1.9655,1.9656,190400000.0
2009-03-03 13:44:00,1.96565,1.9662,1.96515,1.966,144800000.0
2009-03-03 13:45:00,1.96585,1.96585,1.9651,1.96545,142600000.0
2009-03-03 13:46:00,1.96555,1.9658,1.96505,1.9653,85600000.0
2009-03-03 13:47:00,1.9653,1.96715,1.9647,1.96605,252600000.0
2009-03-03 13:48:00,1.96595,1.96615,1.96525,1.9655,191000000.0
2009-03-03 13:49:00,1.9653,1.9656,1.9641,1.9652,244800000.0
2009-03-03 13:50:00,1.96525,1.9655,1.9645,1.96525,194200000.0
2009-03-03 13:51:00,1.96485,1.9658,1.9645,1.9647,249000000.0
2009-03-03 13:52:00,1.96475,1.96665,1.96475,1.96555,250400000.0
2009-03-03 13:53:00,1.96565,1.96735,1.96565,1.9668,144000000.0
2009-03-03 13:54:00,1.96705,1.96745,1.9665,1.96685,177000000.0
2009-03-03 13:55:00,1.9668,1.9678,1.96675,1.9675,173200000.0
2009-03-03 13:56:00,1.9675,1.9684,1.9675,1.9683,193000000.0
2009-03-03 13:57:00,1.96845,1.969,1.96785,1.9683,247200000.0
2009-03-03 13:58:00,1.96825,1.96965,1.96805,1.969,106600000.0
2009-03-03 13:59:00,1.969,1.9693,1.9684,1.96865,223800000.0
2009-03-03 14:00:00,1.96875,1.96925,1.96645,1.96705,239000000.0
2009-03-03 14:01:00,1.96705,1.96705,1.9663,1.9667,231200000.0
2009-03-03 14:02:00,1.96655,1.96705,1.96535,1.96705,205400000.0
2009-03-03 14:03:00,1.96705,1.96745,1.9664,1.96645,132800000.0
2009-03-03 14:04:00,1.9666,1.9673,1.9664,1.96715,157200000.0
2009-03-03 14:05:00,1.967,1.9674,1.9639,1.9641,271200000.0
2009-03-03 14:06:00,1.9642,1.965,1.96405,1.9649,251600000.0
2009-03-03 14:07:00,1.9649,1.9649,1.9642,1.9643,152600000.0
2009-03-03 14:08:00,1.96435,1.96465,1.96425,1.9646,166400000.0
2009-03-03 14:09:00,1.96465,1.9651,1.9642,1.96505,244600000.0
2009-03-03 14:10:00,1.9649,1.9659,1.96455,1.96565,197000000.0
2009-03-03 14:11:00,1.96575,1.96595,1.96445,1.9646,174800000.0
2009-03-03 14:12:00,1.96475,1.9652,1.96445,1.9652,127400000.0
2009-03-03 14:13:00,1.9652,1.96525,1.96435,1.96445,175600000.0
2009-03-03 14:14:00,1.96445,1.9657,1.96445,1.96535,226400000.0
2009-03-03 14:15:00,1.96555,1.966,1.9651,1.966,192800000.0
2009-03-03 14:16:00,1.96585,1.96595,1.96475,1.9652,218000000.0
2009-03-03 14:17:00,1.9652,1.9659,1.96515,1.9655,164800000.0
2009-03-03 14:18:00,1.96545,1.96575,1.9649,1.965,136400000.0
2009-03-03 14:19:00,1.965,1.96545,1.9649,1.9651,183800000.0
2009-03-03 14:20:00,1.965,1.96595,1.965,1.9656,113400000.0
2009-03-03 14:21:00,1.96555,1.96605,1.965,1.965,169000000.0
2009-03-03 14:22:00,1.965,1.96505,1.96455,1.9649,193800000.0
2009-03-03 14:23:00,1.9649,1.9651,1.9643,1.96465,166800000.0
2009-03-03 14:24:00,1.96475,1.9655,1.96455,1.96505,171600000.0
2009-03-03 14:25:00,1.96495,1.96525,1.96325,1.9637,239400000.0
2009-03-03 14:26:00,1.9638,1.9648,1.9637,1.9642,276400000.0
2009-03-03 14:27:00,1.96415,1.96415,1.9626,1.96305,250200000.0
2009-03-03 14:28:00,1.9632,1.9645,1.9632,1.9642,151800000.0
2009-03-03 14:29:00,1.96435,1.96475,1.9634,1.96405,179400000.0
2009-03-03 14:30:00,1.9637,1.96555,1.9637,1.96555,164400000.0
2009-03-03 14:31:00,1.9657,1.9657,1.9645,1.9647,255400000.0
2009-03-03 14:32:00,1.96475,1.96565,1.9647,1.9655,179800000.0
2009-03-03 14:33:00,1.9655,1.9656,1.9641,1.96435,98400000.0
2009-03-03 14:34:00,1.9644,1.9644,1.96385,1.9641,100200000.0
2009-03-03 14:35:00,1.96405,1.96445,1.9638,1.96445,76000000.0
2009-03-03 14:36:00,1.96455,1.96455,1.9635,1.96405,181600000.0
2009-03-03 14:37:00,1.9639,1.96415,1.96285,1.96405,117600000.0
2009-03-03 14:38:00,1.96425,1.9644,1.96315,1.96405,250200000.0
2009-03-03 14:39:00,1.96415,1.9644,1.9633,1.96395,173000000.0
2009-03-03 14:40:00,1.9639,1.9642,1.96315,1.96315,137200000.0
2009-03-03 14:41:00,1.9634,1.9643,1.9633,1.9643,130400000.0
2009-03-03 14:42:00,1.9644,1.9645,1.9639,1.9639,164600000.0
2009-03-03 14:43:00,1.9639,1.9639,1.96325,1.96345,114000000.0
2009-03-03 14:44:00,1.96335,1.96335,1.9631,1.9631,32800000.0
2009-03-03 14:45:00,1.9632,1.9634,1.9629,1.96315,180400000.0
2009-03-03 14:46:00,1.96315,1.96475,1.963,1.96435,325800000.0
2009-03-03 14:47:00,1.9643,1.9648,1.96355,1.9644,287600000.0
2009-03-03 14:48:00,1.9644,1.96525,1.9643,1.96435,190200000.0
2009-03-03 14:49:00,1.96435,1.96475,1.964,1.96475,144600000.0
2009-03-03 14:50:00,1.9649,1.9653,1.9647,1.96515,215600000.0
2009-03-03 14:51:00,1.96515,1.96535,1.9648,1.9651,202000000.0
2009-03-03 14:52:00,1.9653,1.9653,1.9646,1.96465,144800000.0
2009-03-03 14:53:00,1.96475,1.9652,1.9643,1.9643,190200000.0
2009-03-03 14:54:00,1.9643,1.96435,1.9641,1.9641,112800000.0
2009-03-03 14:55:00,1.9641,1.9642,1.96365,1.96415,147400000.0
2009-03-03 14:56:00,1.96415,1.96445,1.964,1.964,151200000.0
2009-03-03 14:57:00,1.964,1.96425,1.96385,1.96405,48000000.0
2009-03-03 14:58:00,1.96405,1.96435,1.96395,1.964,87600000.0
2009-03-03 14:59:00,1.9641,1.9641,1.9628,1.9629,126700000.0
2009-03-03 15:00:00,1.9627,1.9627,1.962,1.96265,176400000.0
2009-03-03 15:01:00,1.96245,1.9633,1.9622,1.96325,171400000.0
2009-03-03 15:02:00,1.96335,1.96335,1.9619,1.9619,194800000.0
2009-03-03 15:03:00,1.96205,1.96235,1.9612,1.96235,151400000.0
2009-03-03 15:04:00,1.96235,1.9628,1.9617,1.96265,172400000.0
2009-03-03 15:05:00,1.96265,1.96305,1.9622,1.9626,199600000.0
2009-03-03 15:06:00,1.96285,1.96285,1.96165,1.96195,176200000.0
2009-03-03 15:07:00,1.9619,1.9619,1.9598,1.9607,192400000.0
2009-03-03 15:08:00,1.96075,1.96105,1.9602,1.9607,138400000.0
2009-03-03 15:09:00,1.96065,1.9608,1.9596,1.9596,133600000.0
2009-03-03 15:10:00,1.95965,1.96005,1.95955,1.9599,140600000.0
2009-03-03 15:11:00,1.9602,1.9603,1.9596,1.9598,97200000.0
2009-03-03 15:12:00,1.95985,1.96155,1.9597,1.96155,174200000.0
2009-03-03 15:13:00,1.96175,1.9621,1.9611,1.96205,224400000.0
2009-03-03 15:14:00,1.96195,1.96235,1.96155,1.9617,208400000.0
2009-03-03 15:15:00,1.96175,1.96195,1.96125,1.9618,137600000.0
2009-03-03 15:16:00,1.9618,1.962,1.96165,1.96185,110400000.0
2009-03-03 15:17:00,1.96195,1.9623,1.96165,1.96205,124800000.0
2009-03-03 15:18:00,1.96225,1.9633,1.96215,1.9633,151200000.0
2009-03-03 15:19:00,1.9633,1.9636,1.9621,1.96235,165800000.0
2009-03-03 15:20:00,1.96245,1.9625,1.9618,1.962,148000000.0
2009-03-03 15:21:00,1.96205,1.96285,1.96085,1.96205,223000000.0
2009-03-03 15:22:00,1.96205,1.96245,1.9614,1.9615,174800000.0
2009-03-03 15:23:00,1.9615,1.96235,1.961,1.9623,208600000.0
2009-03-03 15:24:00,1.96225,1.96245,1.9614,1.9614,172400000.0
2009-03-03 15:25:00,1.9614,1.96145,1.9603,1.96065,155800000.0
2009-03-03 15:26:00,1.96085,1.96165,1.9606,1.9611,253800000.0
2009-03-03 15:27:00,1.961,1.9618,1.9604,1.96105,179200000.0
2009-03-03 15:28:00,1.96125,1.9618,1.96085,1.9611,218000000.0
2009-03-03 15:29:00,1.961,1.9622,1.96055,1.96135,243200000.0
2009-03-03 15:30:00,1.9614,1.96195,1.9611,1.96165,297200000.0
2009-03-03 15:31:00,1.9617,1.962,1.96145,1.9617,208400000.0
2009-03-03 15:32:00,1.96175,1.96245,1.9616,1.96215,250000000.0
2009-03-03 15:33:00,1.9621,1.96275,1.96205,1.96225,157000000.0
2009-03-03 15:34:00,1.96215,1.9627,1.96185,1.9623,190400000.0
2009-03-03 15:35:00,1.96225,1.9627,1.962,1.96255,144000000.0
2009-03-03 15:36:00,1.96255,1.96265,1.96125,1.96225,204600000.0
2009-03-03 15:37:00,1.96245,1.96285,1.96165,1.96205,190400000.0
2009-03-03 15:38:00,1.9622,1.96315,1.96215,1.963,163200000.0
2009-03-03 15:39:00,1.9631,1.9633,1.9626,1.9628,162800000.0
2009-03-03 15:40:00,1.9628,1.9634,1.9626,1.96325,156800000.0
2009-03-03 15:41:00,1.96325,1.96325,1.9621,1.96225,158800000.0
2009-03-03 15:42:00,1.96225,1.96285,1.96205,1.9623,230000000.0
2009-03-03 15:43:00,1.9622,1.9624,1.9613,1.96165,180800000.0
2009-03-03 15:44:00,1.9617,1.96265,1.9617,1.96265,130400000.0
2009-03-03 15:45:00,1.9623,1.96325,1.9618,1.9619,263800000.0
2009-03-03 15:46:00,1.96185,1.963,1.9615,1.9627,225200000.0
2009-03-03 15:47:00,1.9626,1.96375,1.9623,1.96255,227000000.0
2009-03-03 15:48:00,1.9626,1.96325,1.96155,1.96165,145200000.0
2009-03-03 15:49:00,1.96165,1.96185,1.9604,1.9605,221600000.0
2009-03-03 15:50:00,1.9605,1.9605,1.95935,1.95985,246100000.0
2009-03-03 15:51:00,1.9601,1.961,1.95965,1.96,267800000.0
2009-03-03 15:52:00,1.9599,1.9603,1.95885,1.96015,298000000.0
2009-03-03 15:53:00,1.96015,1.9606,1.9585,1.959,260800000.0
2009-03-03 15:54:00,1.9592,1.9596,1.9582,1.9596,293600000.0
2009-03-03 15:55:00,1.95945,1.9603,1.95685,1.95715,302500000.0
2009-03-03 15:56:00,1.9572,1.9587,1.9571,1.95715,291800000.0
2009-03-03 15:57:00,1.95725,1.95895,1.9571,1.9586,232200000.0
2009-03-03 15:58:00,1.95845,1.95895,1.95845,1.95875,160800000.0
2009-03-03 15:59:00,1.95875,1.9594,1.9577,1.95795,333200000.0
2009-03-03 16:00:00,1.9581,1.9596,1.95775,1.95925,273000000.0
2009-03-03 16:01:00,1.95915,1.95935,1.95705,1.958,311000000.0
2009-03-03 16:02:00,1.95795,1.95815,1.95615,1.95695,273200000.0
2009-03-03 16:03:00,1.9569,1.95985,1.9565,1.9595,239500000.0
2009-03-03 16:04:00,1.9587,1.95985,1.9583,1.9587,290400000.0
2009-03-03 16:05:00,1.9589,1.959,1.9561,1.9568,294200000.0
2009-03-03 16:06:00,1.95685,1.95785,1.95635,1.9569,255200000.0
2009-03-03 16:07:00,1.95695,1.9582,1.9568,1.95715,232000000.0
2009-03-03 16:08:00,1.9573,1.95935,1.95695,1.95935,242200000.0
2009-03-03 16:09:00,1.95955,1.9596,1.9586,1.95885,193800000.0
2009-03-03 16:10:00,1.95885,1.95895,1.95825,1.95835,173800000.0
2009-03-03 16:11:00,1.9583,1.9591,1.9578,1.9591,202600000.0
2009-03-03 16:12:00,1.95905,1.9591,1.9575,1.95755,190200000.0
2009-03-03 16:13:00,1.95755,1.9579,1.9569,1.9579,161400000.0
2009-03-03 16:14:00,1.95795,1.9589,1.9577,1.9583,213600000.0
2009-03-03 16:15:00,1.95795,1.9593,1.95795,1.95865,203400000.0
2009-03-03 16:16:00,1.9587,1.9592,1.9579,1.95865,208400000.0
2009-03-03 16:17:00,1.95885,1.95885,1.9582,1.95845,193400000.0
2009-03-03 16:18:00,1.9587,1.95955,1.9579,1.9594,259800000.0
2009-03-03 16:19:00,1.9594,1.9601,1.95925,1.96,152400000.0
2009-03-03 16:20:00,1.9599,1.96135,1.95985,1.96115,195000000.0
2009-03-03 16:21:00,1.96115,1.9615,1.9603,1.9608,261000000.0
2009-03-03 16:22:00,1.96085,1.96085,1.95995,1.96,174200000.0
2009-03-03 16:23:00,1.96005,1.96055,1.95885,1.9598,211600000.0
2009-03-03 16:24:00,1.95975,1.9603,1.95915,1.95955,165000000.0
2009-03-03 16:25:00,1.95965,1.9607,1.95925,1.9607,230000000.0
2009-03-03 16:26:00,1.9607,1.96145,1.96035,1.9607,182200000.0
2009-03-03 16:27:00,1.9608,1.96085,1.96055,1.9607,63600000.0
2009-03-03 16:28:00,1.9607,1.9612,1.9607,1.96075,68000000.0
2009-03-03 16:29:00,1.9608,1.9614,1.96035,1.9605,175400000.0
2009-03-03 16:30:00,1.9605,1.9609,1.9595,1.96005,216400000.0
2009-03-03 16:31:00,1.9602,1.96085,1.9581,1.95925,293400000.0
2009-03-03 16:32:00,1.95935,1.9597,1.95805,1.95945,280000000.0
2009-03-03 16:33:00,1.95945,1.9599,1.9587,1.959,219800000.0
2009-03-03 16:34:00,1.9592,1.9606,1.9589,1.9605,182600000.0
2009-03-03 16:35:00,1.96045,1.9612,1.9602,1.96035,255400000.0
2009-03-03 16:36:00,1.9605,1.9614,1.96015,1.96065,178200000.0
2009-03-03 16:37:00,1.9606,1.96065,1.95925,1.9593,220000000.0
2009-03-03 16:38:00,1.95935,1.95935,1.95765,1.95855,310000000.0
2009-03-03 16:39:00,1.9586,1.95875,1.95795,1.95835,220800000.0
2009-03-03 16:40:00,1.95845,1.9587,1.9578,1.9583,274400000.0
2009-03-03 16:41:00,1.9581,1.95875,1.9581,1.9586,244300000.0
2009-03-03 16:42:00,1.9586,1.95935,1.95855,1.9593,260000000.0
2009-03-03 16:43:00,1.95895,1.95985,1.95885,1.9593,192600000.0
2009-03-03 16:44:00,1.95945,1.9596,1.95825,1.9585,275800000.0
2009-03-03 16:45:00,1.9583,1.9584,1.9574,1.9583,300800000.0
2009-03-03 16:46:00,1.95815,1.95845,1.95755,1.9582,258400000.0
2009-03-03 16:47:00,1.95805,1.95935,1.95765,1.9583,224800000.0
2009-03-03 16:48:00,1.95845,1.9594,1.95825,1.9591,233400000.0
2009-03-03 16:49:00,1.9592,1.9592,1.958,1.95875,241600000.0
2009-03-03 16:50:00,1.95865,1.95875,1.95695,1.95845,241200000.0
2009-03-03 16:51:00,1.95855,1.95885,1.958,1.9581,189200000.0
2009-03-03 16:52:00,1.9581,1.9589,1.9576,1.95865,197600000.0
2009-03-03 16:53:00,1.95855,1.95855,1.95795,1.9585,118000000.0
2009-03-03 16:54:00,1.9584,1.9587,1.95815,1.95815,140600000.0
2009-03-03 16:55:00,1.9584,1.95855,1.9577,1.9581,244900000.0
2009-03-03 16:56:00,1.95815,1.95905,1.9573,1.9584,236200000.0
2009-03-03 16:57:00,1.95865,1.959,1.9579,1.9583,196000000.0
2009-03-03 16:58:00,1.9583,1.95835,1.9574,1.9576,212600000.0
2009-03-03 16:59:00,1.95745,1.9582,1.95645,1.9566,160400000.0
2009-03-03 17:00:00,1.9567,1.9573,1.95605,1.95715,287000000.0
2009-03-03 17:01:00,1.9573,1.95785,1.9559,1.9564,262200000.0
2009-03-03 17:02:00,1.95635,1.9571,1.9556,1.95635,270800000.0
2009-03-03 17:03:00,1.95635,1.95775,1.95635,1.9575,246800000.0
2009-03-03 17:04:00,1.95745,1.9583,1.9572,1.9578,233400000.0
2009-03-03 17:05:00,1.9578,1.95795,1.95705,1.9575,254800000.0
2009-03-03 17:06:00,1.95745,1.9579,1.95695,1.95705,292400000.0
2009-03-03 17:07:00,1.95705,1.95815,1.9566,1.95685,257600000.0
2009-03-03 17:08:00,1.95675,1.9572,1.9561,1.95645,183200000.0
2009-03-03 17:09:00,1.95645,1.9577,1.95625,1.957,283000000.0
2009-03-03 17:10:00,1.9571,1.9588,1.95685,1.95875,308400000.0
2009-03-03 17:11:00,1.9587,1.95945,1.9583,1.95895,267600000.0
2009-03-03 17:12:00,1.959,1.96005,1.95875,1.9596,266400000.0
2009-03-03 17:13:00,1.9596,1.95985,1.9585,1.95885,171600000.0
2009-03-03 17:14:00,1.959,1.95945,1.9586,1.95925,242600000.0
2009-03-03 17:15:00,1.95925,1.9597,1.95835,1.9591,273800000.0
2009-03-03 17:16:00,1.9591,1.9602,1.95905,1.9601,254200000.0
2009-03-03 17:17:00,1.96025,1.9608,1.9595,1.9604,261200000.0
2009-03-03 17:18:00,1.96045,1.9608,1.95985,1.9608,223200000.0
2009-03-03 17:19:00,1.9606,1.96075,1.9598,1.9606,263400000.0
2009-03-03 17:20:00,1.9606,1.96115,1.96015,1.9608,258800000.0
2009-03-03 17:21:00,1.9607,1.96205,1.9605,1.9619,260600000.0
2009-03-03 17:22:00,1.96195,1.9624,1.96135,1.9616,192800000.0
2009-03-03 17:23:00,1.9616,1.9621,1.9611,1.9618,199200000.0
2009-03-03 17:24:00,1.9619,1.9621,1.96135,1.9617,237200000.0
2009-03-03 17:25:00,1.9618,1.96235,1.9614,1.96235,322000000.0
2009-03-03 17:26:00,1.96235,1.96235,1.96095,1.9611,240800000.0
2009-03-03 17:27:00,1.9613,1.9615,1.9607,1.96135,194200000.0
2009-03-03 17:28:00,1.96135,1.96155,1.9595,1.95975,276200000.0
2009-03-03 17:29:00,1.95985,1.961,1.95985,1.961,154800000.0
2009-03-03 17:30:00,1.96095,1.9613,1.9604,1.96045,133600000.0
2009-03-03 17:31:00,1.96045,1.961,1.95995,1.9609,160400000.0
2009-03-03 17:32:00,1.961,1.961,1.9599,1.9601,156800000.0
2009-03-03 17:33:00,1.96025,1.96075,1.95955,1.96075,165000000.0
2009-03-03 17:34:00,1.96095,1.96095,1.96,1.9604,229400000.0
2009-03-03 17:35:00,1.9604,1.961,1.9599,1.9606,195600000.0
2009-03-03 17:36:00,1.96055,1.96145,1.96005,1.96005,210000000.0
2009-03-03 17:37:00,1.9601,1.96065,1.9594,1.96055,235600000.0
2009-03-03 17:38:00,1.96045,1.96165,1.95975,1.96115,241400000.0
2009-03-03 17:39:00,1.9611,1.96275,1.9607,1.9623,249800000.0
2009-03-03 17:40:00,1.9624,1.9633,1.96155,1.96305,314600000.0
2009-03-03 17:41:00,1.963,1.963,1.9614,1.9616,278400000.0
2009-03-03 17:42:00,1.9616,1.96275,1.961,1.96125,292200000.0
2009-03-03 17:43:00,1.96125,1.9618,1.9607,1.96125,272000000.0
2009-03-03 17:44:00,1.96115,1.96205,1.9608,1.9617,266200000.0
2009-03-03 17:45:00,1.96175,1.96325,1.9616,1.96265,311600000.0
2009-03-03 17:46:00,1.9626,1.9629,1.96165,1.9619,253800000.0
2009-03-03 17:47:00,1.96185,1.962,1.9607,1.96105,303200000.0
2009-03-03 17:48:00,1.96105,1.9621,1.9609,1.962,203800000.0
2009-03-03 17:49:00,1.96215,1.9627,1.9619,1.9621,159200000.0
2009-03-03 17:50:00,1.962,1.96235,1.96135,1.96135,218000000.0
2009-03-03 17:51:00,1.96135,1.9619,1.96055,1.96145,204000000.0
2009-03-03 17:52:00,1.96175,1.96345,1.9616,1.96315,289000000.0
2009-03-03 17:53:00,1.96305,1.964,1.96265,1.96335,341800000.0
2009-03-03 17:54:00,1.96355,1.9655,1.9634,1.9654,224800000.0
2009-03-03 17:55:00,1.96535,1.96535,1.9643,1.9653,226800000.0
2009-03-03 17:56:00,1.9653,1.96575,1.96385,1.9642,322000000.0
2009-03-03 17:57:00,1.96435,1.9655,1.96365,1.9652,319800000.0
2009-03-03 17:58:00,1.96505,1.96655,1.96495,1.96495,334400000.0
2009-03-03 17:59:00,1.96515,1.96855,1.96455,1.96755,367900000.0
2009-03-03 18:00:00,1.96755,1.9678,1.9666,1.9672,364800000.0
2009-03-03 18:01:00,1.96725,1.96865,1.96705,1.96855,344600000.0
2009-03-03 18:02:00,1.9686,1.96925,1.96815,1.96815,357000000.0
2009-03-03 18:03:00,1.96815,1.96875,1.96745,1.9678,310200000.0
2009-03-03 18:04:00,1.9678,1.96835,1.9671,1.96805,293200000.0
2009-03-03 18:05:00,1.96805,1.96985,1.96805,1.9693,269800000.0
2009-03-03 18:06:00,1.96945,1.9707,1.9693,1.9701,256400000.0
2009-03-03 18:07:00,1.97065,1.97065,1.96895,1.96995,271500000.0
2009-03-03 18:08:00,1.96995,1.97005,1.96685,1.96785,307600000.0
2009-03-03 18:09:00,1.96785,1.9681,1.967,1.9674,205000000.0
2009-03-03 18:10:00,1.96735,1.96765,1.9662,1.96725,279400000.0
2009-03-03 18:11:00,1.9673,1.9682,1.96635,1.96665,299000000.0
2009-03-03 18:12:00,1.9668,1.967,1.96475,1.96555,303800000.0
2009-03-03 18:13:00,1.96555,1.96565,1.96415,1.96515,314800000.0
2009-03-03 18:14:00,1.96515,1.96605,1.9634,1.9647,344800000.0
2009-03-03 18:15:00,1.96435,1.96435,1.963,1.9635,286500000.0
2009-03-03 18:16:00,1.96335,1.9642,1.96265,1.9642,255800000.0
2009-03-03 18:17:00,1.96405,1.96445,1.9633,1.9641,235200000.0
2009-03-03 18:18:00,1.96395,1.965,1.96365,1.96365,278600000.0
2009-03-03 18:19:00,1.96355,1.96495,1.96345,1.96435,332800000.0
2009-03-03 18:20:00,1.9643,1.96445,1.9627,1.96285,287200000.0
2009-03-03 18:21:00,1.96285,1.9633,1.9623,1.9631,267200000.0
2009-03-03 18:22:00,1.96295,1.9639,1.96295,1.9631,250800000.0
2009-03-03 18:23:00,1.96325,1.96405,1.9628,1.96365,246200000.0
2009-03-03 18:24:00,1.9638,1.96395,1.96265,1.9628,279600000.0
2009-03-03 18:25:00,1.96295,1.964,1.9623,1.96345,266400000.0
2009-03-03 18:26:00,1.96365,1.9638,1.9626,1.96265,225200000.0
2009-03-03 18:27:00,1.96265,1.9638,1.96245,1.96275,245600000.0
2009-03-03 18:28:00,1.96285,1.9638,1.96255,1.9631,260400000.0
2009-03-03 18:29:00,1.9629,1.9634,1.9625,1.96315,204200000.0
2009-03-03 18:30:00,1.96305,1.964,1.963,1.9636,252800000.0
2009-03-03 18:31:00,1.96365,1.96365,1.96115,1.96165,237000000.0
2009-03-03 18:32:00,1.9616,1.9627,1.96125,1.9621,211600000.0
2009-03-03 18:33:00,1.9621,1.9628,1.9613,1.96175,158800000.0
2009-03-03 18:34:00,1.9618,1.96285,1.9618,1.9623,221800000.0
2009-03-03 18:35:00,1.9624,1.96315,1.962,1.96275,235800000.0
2009-03-03 18:36:00,1.96285,1.96335,1.9627,1.96305,200200000.0
2009-03-03 18:37:00,1.963,1.9643,1.96165,1.9637,249400000.0
2009-03-03 18:38:00,1.96375,1.9641,1.96315,1.9636,232000000.0
2009-03-03 18:39:00,1.96365,1.96495,1.9636,1.96475,160000000.0
2009-03-03 18:40:00,1.96475,1.9652,1.9641,1.96415,197600000.0
2009-03-03 18:41:00,1.9642,1.96475,1.96405,1.96445,186800000.0
2009-03-03 18:42:00,1.9644,1.96445,1.96295,1.96325,216400000.0
2009-03-03 18:43:00,1.9633,1.964,1.96245,1.96335,203000000.0
2009-03-03 18:44:00,1.9635,1.96395,1.96305,1.9632,245600000.0
2009-03-03 18:45:00,1.96325,1.964,1.96295,1.9637,173600000.0
2009-03-03 18:46:00,1.96375,1.96375,1.96255,1.96265,133600000.0
2009-03-03 18:47:00,1.9627,1.96455,1.9624,1.96395,226000000.0
2009-03-03 18:48:00,1.9641,1.96495,1.96395,1.96465,192000000.0
2009-03-03 18:49:00,1.96465,1.96475,1.9632,1.9645,204400000.0
2009-03-03 18:50:00,1.9646,1.96515,1.9635,1.96515,189600000.0
2009-03-03 18:51:00,1.96515,1.96645,1.965,1.96505,203000000.0
2009-03-03 18:52:00,1.96495,1.96605,1.9647,1.9653,228400000.0
2009-03-03 18:53:00,1.9652,1.9654,1.96435,1.9652,240000000.0
2009-03-03 18:54:00,1.96515,1.9658,1.9647,1.96565,196600000.0
2009-03-03 18:55:00,1.96565,1.96565,1.9643,1.9644,171600000.0
2009-03-03 18:56:00,1.9643,1.96535,1.96375,1.96475,182200000.0
2009-03-03 18:57:00,1.96475,1.9649,1.96435,1.9648,197600000.0
2009-03-03 18:58:00,1.9649,1.9649,1.9637,1.96395,142800000.0
2009-03-03 18:59:00,1.9641,1.9652,1.9638,1.96455,144400000.0
2009-03-03 19:00:00,1.9645,1.9651,1.9642,1.9647,223800000.0
2009-03-03 19:01:00,1.96455,1.96515,1.96345,1.96415,205600000.0
2009-03-03 19:02:00,1.9641,1.96475,1.96315,1.9636,232800000.0
2009-03-03 19:03:00,1.9634,1.96435,1.9631,1.96395,172800000.0
2009-03-03 19:04:00,1.964,1.96435,1.9636,1.96385,154000000.0
2009-03-03 19:05:00,1.96375,1.9638,1.9632,1.96335,165600000.0
2009-03-03 19:06:00,1.9633,1.9635,1.96165,1.96195,198400000.0
2009-03-03 19:07:00,1.9621,1.96235,1.9613,1.96145,214800000.0
2009-03-03 19:08:00,1.9614,1.9627,1.9612,1.9627,259400000.0
2009-03-03 19:09:00,1.9626,1.9626,1.96135,1.9619,224400000.0
2009-03-03 19:10:00,1.96195,1.96225,1.9613,1.962,181800000.0
2009-03-03 19:11:00,1.96155,1.9623,1.9603,1.9614,220400000.0
2009-03-03 19:12:00,1.9615,1.96155,1.96095,1.961,140000000.0
2009-03-03 19:13:00,1.96095,1.96205,1.96065,1.9613,258400000.0
2009-03-03 19:14:00,1.96115,1.9624,1.9608,1.9619,180400000.0
2009-03-03 19:15:00,1.962,1.96335,1.962,1.96295,231600000.0
2009-03-03 19:16:00,1.963,1.96455,1.9629,1.9643,185600000.0
2009-03-03 19:17:00,1.96415,1.96525,1.9636,1.9645,229000000.0
2009-03-03 19:18:00,1.9645,1.96485,1.9624,1.96245,250000000.0
2009-03-03 19:19:00,1.96225,1.9628,1.9612,1.96135,225100000.0
2009-03-03 19:20:00,1.9614,1.9616,1.96,1.96075,242400000.0
2009-03-03 19:21:00,1.9607,1.9611,1.9605,1.9608,163000000.0
2009-03-03 19:22:00,1.961,1.9618,1.96095,1.9618,239200000.0
2009-03-03 19:23:00,1.96175,1.96265,1.96065,1.96235,236200000.0
2009-03-03 19:24:00,1.96235,1.96265,1.96155,1.9623,186400000.0
2009-03-03 19:25:00,1.96245,1.9632,1.96225,1.96245,183600000.0
2009-03-03 19:26:00,1.9627,1.9627,1.9617,1.9621,147600000.0
2009-03-03 19:27:00,1.96205,1.9625,1.96195,1.9621,178800000.0
2009-03-03 19:28:00,1.9621,1.9623,1.96125,1.96125,196800000.0
2009-03-03 19:29:00,1.9612,1.9612,1.95945,1.9597,270400000.0
2009-03-03 19:30:00,1.9597,1.96115,1.95935,1.961,274400000.0
2009-03-03 19:31:00,1.96105,1.962,1.96035,1.96195,210000000.0
2009-03-03 19:32:00,1.96195,1.96205,1.96135,1.96145,196800000.0
2009-03-03 19:33:00,1.96145,1.96275,1.9607,1.96275,264800000.0
2009-03-03 19:34:00,1.96265,1.96275,1.9618,1.96275,123200000.0
2009-03-03 19:35:00,1.96285,1.96345,1.9623,1.96295,236200000.0
2009-03-03 19:36:00,1.96285,1.9636,1.962,1.9633,253600000.0
2009-03-03 19:37:00,1.9633,1.96375,1.9624,1.9627,265800000.0
2009-03-03 19:38:00,1.96285,1.96305,1.9619,1.96215,148200000.0
2009-03-03 19:39:00,1.96215,1.9632,1.96205,1.96205,159000000.0
2009-03-03 19:40:00,1.96215,1.9625,1.96185,1.96205,160800000.0
2009-03-03 19:41:00,1.9622,1.9623,1.9612,1.9619,206800000.0
2009-03-03 19:42:00,1.96195,1.96215,1.96015,1.96065,159000000.0
2009-03-03 19:43:00,1.96055,1.96065,1.95975,1.9598,120800000.0
2009-03-03 19:44:00,1.95995,1.9606,1.95965,1.9599,198600000.0
2009-03-03 19:45:00,1.96005,1.9605,1.9597,1.96045,120400000.0
2009-03-03 19:46:00,1.9605,1.9613,1.9597,1.96125,144800000.0
2009-03-03 19:47:00,1.9613,1.96135,1.96095,1.9612,77800000.0
2009-03-03 19:48:00,1.9612,1.9612,1.9602,1.96075,163800000.0
2009-03-03 19:49:00,1.96085,1.96085,1.9602,1.9606,123200000.0
2009-03-03 19:50:00,1.9606,1.96195,1.96055,1.96145,157800000.0
2009-03-03 19:51:00,1.9615,1.96225,1.9595,1.96025,225400000.0
2009-03-03 19:52:00,1.9603,1.96125,1.9603,1.9611,177200000.0
2009-03-03 19:53:00,1.96115,1.9615,1.96085,1.9615,75200000.0
2009-03-03 19:54:00,1.9614,1.96195,1.95995,1.96095,151000000.0
2009-03-03 19:55:00,1.9611,1.96175,1.9606,1.96135,111200000.0
2009-03-03 19:56:00,1.9615,1.96215,1.9612,1.96215,119400000.0
2009-03-03 19:57:00,1.96215,1.96225,1.9618,1.96225,76000000.0
2009-03-03 19:58:00,1.96235,1.96295,1.9622,1.9628,67200000.0
2009-03-03 19:59:00,1.96305,1.96315,1.96185,1.9621,130000000.0
2009-03-03 20:00:00,1.96225,1.9624,1.9616,1.9616,91600000.0
2009-03-03 20:01:00,1.9618,1.96235,1.96175,1.96235,76400000.0
2009-03-03 20:02:00,1.96245,1.96245,1.96205,1.96205,36800000.0
2009-03-03 20:03:00,1.9624,1.9624,1.96125,1.96135,104600000.0
2009-03-03 20:04:00,1.9614,1.96175,1.96065,1.9613,168200000.0
2009-03-03 20:05:00,1.9614,1.9616,1.96095,1.9616,134400000.0
2009-03-03 20:06:00,1.96185,1.96245,1.96045,1.96105,86000000.0
2009-03-03 20:07:00,1.9611,1.9616,1.96065,1.9615,218200000.0
2009-03-03 20:08:00,1.96155,1.9617,1.96005,1.9607,147600000.0
2009-03-03 20:09:00,1.9608,1.9612,1.9606,1.961,85400000.0
2009-03-03 20:10:00,1.961,1.961,1.961,1.961,39800000.0
2009-03-03 20:11:00,1.961,1.96115,1.96095,1.961,50600000.0
2009-03-03 20:12:00,1.9611,1.9614,1.9611,1.9612,16800000.0
2009-03-03 20:13:00,1.9612,1.9614,1.95905,1.9601,144800000.0
2009-03-03 20:14:00,1.96,1.96025,1.9595,1.96025,114800000.0
2009-03-03 20:15:00,1.96045,1.96075,1.95985,1.95995,106000000.0
2009-03-03 20:16:00,1.96005,1.96035,1.95915,1.9593,106400000.0
2009-03-03 20:17:00,1.95935,1.9601,1.95935,1.9599,102800000.0
2009-03-03 20:18:00,1.96005,1.96005,1.9596,1.95975,113400000.0
2009-03-03 20:19:00,1.9607,1.96085,1.95955,1.96065,83600000.0
2009-03-03 20:20:00,1.96065,1.96085,1.9591,1.95915,208400000.0
2009-03-03 20:21:00,1.95905,1.9598,1.95905,1.9598,57000000.0
2009-03-03 20:22:00,1.95965,1.95985,1.95925,1.95985,68000000.0
2009-03-03 20:23:00,1.95975,1.96005,1.95905,1.95925,104000000.0
2009-03-03 20:24:00,1.95915,1.96065,1.9591,1.96065,84000000.0
2009-03-03 20:25:00,1.96085,1.96095,1.96,1.9606,98400000.0
2009-03-03 20:26:00,1.96065,1.96065,1.95985,1.95985,26800000.0
2009-03-03 20:27:00,1.95985,1.96075,1.95965,1.95975,120600000.0
2009-03-03 20:28:00,1.95975,1.9604,1.9597,1.96025,86800000.0
2009-03-03 20:29:00,1.9603,1.96075,1.9599,1.9599,77000000.0
2009-03-03 20:30:00,1.9599,1.9602,1.95955,1.95995,133400000.0
2009-03-03 20:31:00,1.96,1.9602,1.95975,1.96015,83600000.0
2009-03-03 20:32:00,1.96,1.9602,1.95965,1.9597,66400000.0
2009-03-03 20:33:00,1.95965,1.95965,1.95895,1.95905,208800000.0
2009-03-03 20:34:00,1.9592,1.9601,1.95905,1.96005,151200000.0
2009-03-03 20:35:00,1.96,1.9601,1.95955,1.95985,149600000.0
2009-03-03 20:36:00,1.9599,1.9611,1.9599,1.9607,126600000.0
2009-03-03 20:37:00,1.9608,1.9614,1.9601,1.96085,161000000.0
2009-03-03 20:38:00,1.9609,1.9615,1.9602,1.96115,159200000.0
2009-03-03 20:39:00,1.9612,1.96165,1.9608,1.9614,117200000.0
2009-03-03 20:40:00,1.96135,1.96205,1.9611,1.9611,90400000.0
2009-03-03 20:41:00,1.96125,1.9619,1.9611,1.9613,193200000.0
2009-03-03 20:42:00,1.96145,1.962,1.9613,1.9614,126800000.0
2009-03-03 20:43:00,1.96165,1.962,1.9614,1.96165,188200000.0
2009-03-03 20:44:00,1.96175,1.96275,1.96175,1.96245,85000000.0
2009-03-03 20:45:00,1.9626,1.9628,1.9618,1.96235,115600000.0
2009-03-03 20:46:00,1.96235,1.96355,1.96225,1.96335,156400000.0
2009-03-03 20:47:00,1.96315,1.9638,1.9623,1.9632,176200000.0
2009-03-03 20:48:00,1.9631,1.96375,1.96245,1.96375,148000000.0
2009-03-03 20:49:00,1.96385,1.9649,1.9636,1.96465,188000000.0
2009-03-03 20:50:00,1.96465,1.96525,1.96405,1.9648,198000000.0
2009-03-03 20:51:00,1.9649,1.9658,1.9645,1.9654,176200000.0
2009-03-03 20:52:00,1.96555,1.9661,1.9648,1.96565,125600000.0
2009-03-03 20:53:00,1.96585,1.96585,1.96455,1.9648,111000000.0
2009-03-03 20:54:00,1.9648,1.966,1.9648,1.9656,85200000.0
2009-03-03 20:55:00,1.9656,1.96585,1.96515,1.96535,52200000.0
2009-03-03 20:56:00,1.9655,1.9657,1.96395,1.96435,127000000.0
2009-03-03 20:57:00,1.9645,1.9648,1.9641,1.96425,57400000.0
2009-03-03 20:58:00,1.9642,1.9648,1.9637,1.96465,127800000.0
2009-03-03 20:59:00,1.96425,1.96435,1.9638,1.9638,107200000.0
2009-03-03 21:00:00,1.9637,1.96495,1.96335,1.964,158200000.0
2009-03-03 21:01:00,1.96395,1.9647,1.963,1.9632,176800000.0
2009-03-03 21:02:00,1.9632,1.9633,1.96215,1.96305,112800000.0
2009-03-03 21:03:00,1.96315,1.96335,1.9627,1.96335,159200000.0
2009-03-03 21:04:00,1.9632,1.9635,1.96165,1.9626,206000000.0
2009-03-03 21:05:00,1.962,1.9622,1.96135,1.96195,171400000.0
2009-03-03 21:06:00,1.9619,1.9629,1.961,1.961,120400000.0
2009-03-03 21:07:00,1.9615,1.9624,1.9615,1.96195,108800000.0
2009-03-03 21:08:00,1.96195,1.9623,1.96175,1.96215,91200000.0
2009-03-03 21:09:00,1.9622,1.96345,1.9615,1.96295,122400000.0
2009-03-03 21:10:00,1.9629,1.963,1.96235,1.96295,66800000.0
2009-03-03 21:11:00,1.96325,1.9636,1.96275,1.9635,131600000.0
2009-03-03 21:12:00,1.9634,1.96385,1.9617,1.9617,196000000.0
2009-03-03 21:13:00,1.96175,1.9629,1.9617,1.9629,79200000.0
2009-03-03 21:14:00,1.9621,1.96235,1.9602,1.9606,176400000.0
2009-03-03 21:15:00,1.9605,1.96105,1.9604,1.9606,72000000.0
2009-03-03 21:16:00,1.9607,1.96155,1.96065,1.96145,84000000.0
2009-03-03 21:17:00,1.9611,1.96135,1.96075,1.96085,133000000.0
2009-03-03 21:18:00,1.96095,1.9614,1.9608,1.96095,88800000.0
2009-03-03 21:19:00,1.96095,1.9614,1.96095,1.9611,82800000.0
2009-03-03 21:20:00,1.9611,1.9613,1.9602,1.9602,103200000.0
2009-03-03 21:21:00,1.9601,1.96025,1.95945,1.96,113800000.0
2009-03-03 21:22:00,1.9601,1.96055,1.96005,1.96055,86400000.0
2009-03-03 21:23:00,1.96055,1.96055,1.95965,1.95995,81600000.0
2009-03-03 21:24:00,1.9601,1.96045,1.95835,1.95965,174000000.0
2009-03-03 21:25:00,1.95955,1.96,1.9594,1.95975,103200000.0
2009-03-03 21:26:00,1.95975,1.9601,1.9592,1.95985,103200000.0
2009-03-03 21:27:00,1.95965,1.96055,1.95955,1.95995,144000000.0
2009-03-03 21:28:00,1.96005,1.9611,1.9594,1.961,133600000.0
2009-03-03 21:29:00,1.96115,1.96145,1.9608,1.9608,85600000.0
2009-03-03 21:30:00,1.96085,1.9611,1.9606,1.961,112800000.0
2009-03-03 21:31:00,1.9609,1.9609,1.95995,1.96085,170200000.0
2009-03-03 21:32:00,1.9608,1.9618,1.96035,1.96045,182000000.0
2009-03-03 21:33:00,1.96035,1.96095,1.9595,1.9595,175200000.0
2009-03-03 21:34:00,1.9595,1.9607,1.95945,1.95965,187600000.0
2009-03-03 21:35:00,1.9598,1.95985,1.95915,1.95935,121200000.0
2009-03-03 21:36:00,1.95925,1.95945,1.95875,1.9588,117600000.0
2009-03-03 21:37:00,1.95895,1.9593,1.95835,1.95845,216000000.0
2009-03-03 21:38:00,1.9585,1.9603,1.95845,1.9601,121400000.0
2009-03-03 21:39:00,1.9603,1.9603,1.95915,1.95915,91600000.0
2009-03-03 21:40:00,1.95905,1.9601,1.95905,1.95965,79200000.0
2009-03-03 21:41:00,1.9597,1.9599,1.95905,1.95955,165600000.0
2009-03-03 21:42:00,1.95955,1.95975,1.95845,1.9586,123200000.0
2009-03-03 21:43:00,1.9587,1.95975,1.9584,1.95935,141200000.0
2009-03-03 21:44:00,1.9593,1.9595,1.95885,1.9594,74400000.0
2009-03-03 21:45:00,1.95925,1.96005,1.9592,1.95945,106800000.0
2009-03-03 21:46:00,1.95935,1.96025,1.9591,1.9602,142400000.0
2009-03-03 21:47:00,1.9601,1.9606,1.9586,1.9591,152400000.0
2009-03-03 21:48:00,1.95905,1.95975,1.95845,1.9588,144000000.0
2009-03-03 21:49:00,1.95905,1.9599,1.9585,1.9585,141400000.0
2009-03-03 21:50:00,1.95875,1.9598,1.95835,1.9595,106800000.0
2009-03-03 21:51:00,1.9594,1.9601,1.9594,1.9601,57200000.0
2009-03-03 21:52:00,1.96005,1.96025,1.9585,1.9587,150400000.0
2009-03-03 21:53:00,1.9586,1.95915,1.9583,1.9585,120800000.0
2009-03-03 21:54:00,1.9585,1.9585,1.9585,1.9585,18000000.0
2009-03-03 21:55:00,1.9585,1.9589,1.9584,1.9588,161200000.0
2009-03-03 21:56:00,1.9589,1.9594,1.95845,1.9585,168600000.0
2009-03-03 21:57:00,1.9585,1.95875,1.95845,1.95875,142600000.0
2009-03-03 21:58:00,1.9588,1.9591,1.95705,1.9578,167000000.0
2009-03-03 21:59:00,1.95775,1.95825,1.9575,1.95795,143400000.0
2009-03-03 22:00:00,1.95805,1.9582,1.95745,1.9575,135600000.0
2009-03-03 22:01:00,1.9575,1.959,1.95745,1.95885,220400000.0
2009-03-03 22:02:00,1.9589,1.95985,1.95825,1.95985,121600000.0
2009-03-03 22:03:00,1.9597,1.9599,1.959,1.9593,120000000.0
2009-03-03 22:04:00,1.95945,1.9599,1.95915,1.95945,164400000.0
2009-03-03 22:05:00,1.95945,1.9596,1.95895,1.95905,178400000.0
2009-03-03 22:06:00,1.95885,1.9593,1.95875,1.9588,151800000.0
2009-03-03 22:07:00,1.95885,1.95935,1.9581,1.9588,219200000.0
2009-03-03 22:08:00,1.95865,1.95925,1.95765,1.95765,207200000.0
2009-03-03 22:09:00,1.9578,1.9582,1.95735,1.95745,161800000.0
2009-03-03 22:10:00,1.95775,1.9583,1.9574,1.9574,185800000.0
2009-03-03 22:11:00,1.9575,1.95845,1.9575,1.95835,72200000.0
2009-03-03 22:12:00,1.95835,1.96035,1.95805,1.9598,172600000.0
2009-03-03 22:13:00,1.9598,1.9612,1.9598,1.9604,251600000.0
2009-03-03 22:14:00,1.9606,1.96095,1.96035,1.9605,128200000.0
2009-03-03 22:15:00,1.9606,1.9608,1.9596,1.95985,169000000.0
2009-03-03 22:16:00,1.95985,1.96055,1.95915,1.95915,173000000.0
2009-03-03 22:17:00,1.9593,1.96015,1.9583,1.95935,234800000.0
2009-03-03 22:18:00,1.95935,1.9595,1.95795,1.95835,147200000.0
2009-03-03 22:19:00,1.95835,1.959,1.9581,1.95855,137600000.0
2009-03-03 22:20:00,1.9585,1.95895,1.95835,1.95865,110400000.0
2009-03-03 22:21:00,1.95875,1.96005,1.95875,1.96005,91600000.0
2009-03-03 22:22:00,1.96,1.96175,1.9599,1.9609,157800000.0
2009-03-03 22:23:00,1.9611,1.9615,1.96055,1.96145,192400000.0
2009-03-03 22:24:00,1.9614,1.96175,1.96045,1.9608,158200000.0
2009-03-03 22:25:00,1.96095,1.96125,1.96085,1.96125,106800000.0
2009-03-03 22:26:00,1.9612,1.96165,1.96,1.96125,117000000.0
2009-03-03 22:27:00,1.96135,1.96215,1.9607,1.96075,115400000.0
2009-03-03 22:28:00,1.96085,1.96085,1.9602,1.96045,30800000.0
2009-03-03 22:29:00,1.9606,1.9606,1.96005,1.96005,61600000.0
2009-03-03 22:30:00,1.9602,1.96035,1.95995,1.96015,66000000.0
2009-03-03 22:31:00,1.9603,1.9607,1.9602,1.9603,124000000.0
2009-03-03 22:32:00,1.9603,1.96095,1.95975,1.9608,152400000.0
2009-03-03 22:33:00,1.96095,1.96125,1.9606,1.96065,81600000.0
2009-03-03 22:34:00,1.9607,1.9612,1.9606,1.96105,81600000.0
2009-03-03 22:35:00,1.96115,1.96115,1.96035,1.96055,74400000.0
2009-03-03 22:36:00,1.9602,1.9607,1.96015,1.9607,44800000.0
2009-03-03 22:37:00,1.96055,1.96085,1.96005,1.96015,84200000.0
2009-03-03 22:38:00,1.96015,1.9611,1.9599,1.961,104000000.0
2009-03-03 22:39:00,1.96085,1.9617,1.96085,1.96135,86400000.0
2009-03-03 22:40:00,1.9613,1.96135,1.9605,1.9607,69600000.0
2009-03-03 22:41:00,1.96075,1.9611,1.96035,1.9609,108800000.0
2009-03-03 22:42:00,1.9608,1.96115,1.96035,1.96105,79200000.0
2009-03-03 22:43:00,1.961,1.96105,1.96075,1.96095,33600000.0
2009-03-03 22:44:00,1.9611,1.9611,1.9606,1.96105,60000000.0
2009-03-03 22:45:00,1.96095,1.9624,1.96095,1.9623,88000000.0
2009-03-03 22:46:00,1.9624,1.963,1.96225,1.963,64400000.0
2009-03-03 22:47:00,1.9632,1.9634,1.962,1.962,158800000.0
2009-03-03 22:48:00,1.9622,1.9622,1.96165,1.96185,60400000.0
2009-03-03 22:49:00,1.96205,1.96265,1.96135,1.9625,86000000.0
2009-03-03 22:50:00,1.96265,1.96265,1.96245,1.9626,16800000.0
2009-03-03 22:51:00,1.9625,1.9636,1.9625,1.96305,95600000.0
2009-03-03 22:52:00,1.9631,1.9643,1.9626,1.96325,110200000.0
2009-03-03 22:53:00,1.9634,1.9645,1.9619,1.96315,139400000.0
2009-03-03 22:54:00,1.9626,1.9643,1.962,1.96215,161200000.0
2009-03-03 22:55:00,1.96215,1.96255,1.9615,1.96235,203200000.0
2009-03-03 22:56:00,1.96245,1.96355,1.96225,1.96355,59200000.0
2009-03-03 22:57:00,1.96888,1.96981,1.96857,1.96965,78600000.0
2009-03-03 22:58:00,1.96335,1.96535,1.96305,1.96535,78600000.0
2009-03-03 22:59:00,1.9649,1.96735,1.96425,1.9655,156600000.0
2009-03-03 23:00:00,1.96575,1.9673,1.9655,1.9673,81000000.0
2009-03-03 23:01:00,1.96695,1.9672,1.9648,1.96585,216400000.0
2009-03-03 23:02:00,1.96585,1.96655,1.9656,1.9665,73400000.0
2009-03-03 23:03:00,1.9666,1.96685,1.9629,1.9632,127800000.0
2009-03-03 23:04:00,1.9634,1.96455,1.9634,1.9644,155200000.0
2009-03-03 23:05:00,1.96465,1.9648,1.96275,1.96395,114000000.0
2009-03-03 23:06:00,1.9642,1.9643,1.964,1.96425,42400000.0
2009-03-03 23:07:00,1.96455,1.9647,1.964,1.9641,51200000.0
2009-03-03 23:08:00,1.9641,1.9657,1.9641,1.96515,84400000.0
2009-03-03 23:09:00,1.9654,1.96655,1.965,1.96585,105400000.0
2009-03-03 23:10:00,1.9659,1.966,1.9659,1.966,19200000.0
2009-03-03 23:11:00,1.96605,1.96605,1.96565,1.96565,50800000.0
2009-03-03 23:12:00,1.9657,1.9657,1.96555,1.96555,9600000.0
2009-03-03 23:13:00,1.96535,1.96535,1.96535,1.96535,2400000.0
2009-03-03 23:14:00,1.9653,1.9666,1.9652,1.9666,103600000.0
2009-03-03 23:15:00,1.9666,1.96715,1.96515,1.96715,118400000.0
2009-03-03 23:16:00,1.96715,1.9675,1.96625,1.967,91200000.0
2009-03-03 23:17:00,1.96685,1.9687,1.96675,1.9687,89600000.0
2009-03-03 23:18:00,1.9686,1.96995,1.9684,1.96915,109000000.0
2009-03-03 23:19:00,1.9693,1.9693,1.96795,1.96795,80400000.0
2009-03-03 23:20:00,1.96805,1.96915,1.9676,1.96885,59200000.0
2009-03-03 23:21:00,1.96905,1.96925,1.96835,1.9689,48000000.0
2009-03-03 23:22:00,1.9689,1.9689,1.9681,1.9682,31800000.0
2009-03-03 23:23:00,1.9681,1.9689,1.968,1.9684,114600000.0
2009-03-03 23:24:00,1.9684,1.9684,1.968,1.9684,83600000.0
2009-03-03 23:25:00,1.96845,1.96895,1.968,1.9682,113000000.0
2009-03-03 23:26:00,1.9682,1.96875,1.96775,1.9686,76000000.0
2009-03-03 23:27:00,1.9686,1.9687,1.9686,1.9686,23600000.0
2009-03-03 23:28:00,1.96865,1.9698,1.96865,1.96905,119600000.0
2009-03-03 23:29:00,1.96925,1.9696,1.9692,1.9693,40000000.0
2009-03-03 23:30:00,1.9693,1.9693,1.96875,1.96875,31600000.0
2009-03-03 23:31:00,1.9687,1.9697,1.9687,1.96925,53800000.0
2009-03-03 23:32:00,1.9694,1.97045,1.9694,1.97035,106200000.0
2009-03-03 23:33:00,1.97035,1.97035,1.96975,1.97015,67600000.0
2009-03-03 23:34:00,1.9703,1.9708,1.9701,1.9708,67800000.0
2009-03-03 23:35:00,1.97045,1.97065,1.97015,1.97015,118600000.0
2009-03-03 23:36:00,1.97015,1.9709,1.97015,1.97055,112600000.0
2009-03-03 23:37:00,1.97055,1.9707,1.9703,1.9704,103800000.0
2009-03-03 23:38:00,1.9705,1.9705,1.96955,1.97005,182600000.0
2009-03-03 23:39:00,1.9702,1.97065,1.9695,1.96965,186200000.0
2009-03-03 23:40:00,1.9698,1.9703,1.96955,1.9698,149800000.0
2009-03-03 23:41:00,1.9699,1.97005,1.96955,1.9696,112400000.0
2009-03-03 23:42:00,1.9696,1.97005,1.96955,1.96995,59400000.0
2009-03-03 23:43:00,1.96995,1.97005,1.96935,1.9695,78000000.0
2009-03-03 23:44:00,1.9695,1.97,1.96945,1.96995,43400000.0
2009-03-03 23:45:00,1.96995,1.97005,1.96965,1.9698,123800000.0
2009-03-03 23:46:00,1.9699,1.9699,1.96955,1.9696,47200000.0
2009-03-03 23:47:00,1.96975,1.9699,1.9689,1.96965,125600000.0
2009-03-03 23:48:00,1.96975,1.97005,1.96965,1.9699,46800000.0
2009-03-03 23:49:00,1.9698,1.9699,1.96945,1.9695,60600000.0
2009-03-03 23:50:00,1.9695,1.96955,1.969,1.96905,61000000.0
2009-03-03 23:51:00,1.96905,1.96905,1.96805,1.9686,131400000.0
2009-03-03 23:52:00,1.96865,1.9692,1.96815,1.96875,171600000.0
2009-03-03 23:53:00,1.9689,1.9692,1.96845,1.9686,138600000.0
2009-03-03 23:54:00,1.96865,1.96875,1.9678,1.9678,73000000.0
2009-03-03 23:55:00,1.9677,1.96875,1.9677,1.96865,179400000.0
2009-03-03 23:56:00,1.9687,1.9696,1.9686,1.96875,138800000.0
2009-03-03 23:57:00,1.9689,1.97005,1.96855,1.96975,115400000.0
2009-03-03 23:58:00,1.96985,1.96985,1.9696,1.96975,40000000.0
2009-03-03 23:59:00,1.96975,1.96975,1.9693,1.9693,44000000.0
2009-03-04 00:00:00,1.9693,1.9693,1.96925,1.9693,21200000.0
2009-03-04 00:01:00,1.9693,1.9693,1.9693,1.9693,25200000.0
2009-03-04 00:02:00,1.9693,1.9693,1.9684,1.9684,8800000.0
2009-03-04 00:03:00,1.96875,1.96915,1.96875,1.96885,36800000.0
2009-03-04 00:04:00,1.96885,1.969,1.96875,1.96895,31600000.0
2009-03-04 00:05:00,1.96895,1.96925,1.96815,1.9682,88000000.0
2009-03-04 00:06:00,1.9682,1.9683,1.9677,1.9677,19600000.0
2009-03-04 00:07:00,1.96735,1.96795,1.96735,1.9679,62400000.0
2009-03-04 00:08:00,1.9679,1.9679,1.9661,1.96635,19600000.0
2009-03-04 00:09:00,1.9664,1.96665,1.96585,1.96645,60000000.0
2009-03-04 00:10:00,1.9663,1.96685,1.9662,1.96685,38800000.0
2009-03-04 00:11:00,1.9669,1.96715,1.96605,1.9668,81200000.0
2009-03-04 00:12:00,1.96685,1.96715,1.9662,1.96675,68800000.0
2009-03-04 00:13:00,1.9664,1.9665,1.96585,1.96615,54400000.0
2009-03-04 00:14:00,1.9662,1.9663,1.96555,1.96605,49200000.0
2009-03-04 00:15:00,1.96605,1.96635,1.96605,1.96635,6800000.0
2009-03-04 00:16:00,1.9666,1.9678,1.96625,1.96705,140000000.0
2009-03-04 00:17:00,1.96705,1.9675,1.96705,1.9675,27200000.0
2009-03-04 00:18:00,1.96745,1.9678,1.96695,1.9676,61600000.0
2009-03-04 00:19:00,1.9676,1.9676,1.96665,1.9672,65000000.0
2009-03-04 00:20:00,1.96735,1.9675,1.96735,1.9675,4400000.0
2009-03-04 00:21:00,1.9675,1.9675,1.9671,1.9671,14800000.0
2009-03-04 00:22:00,1.9673,1.96735,1.9669,1.9672,52000000.0
2009-03-04 00:23:00,1.96715,1.96715,1.96715,1.96715,2400000.0
2009-03-04 00:24:00,1.96735,1.9675,1.9671,1.9671,22800000.0
2009-03-04 00:25:00,1.9672,1.9672,1.9664,1.9664,30400000.0
2009-03-04 00:26:00,1.9667,1.96685,1.96655,1.9667,47200000.0
2009-03-04 00:27:00,1.9668,1.9669,1.9668,1.96685,8000000.0
2009-03-04 00:28:00,1.96685,1.96685,1.9665,1.96685,47600000.0
2009-03-04 00:29:00,1.96685,1.96695,1.96675,1.96675,46800000.0
2009-03-04 00:30:00,1.9667,1.96675,1.9666,1.9667,16000000.0
2009-03-04 00:31:00,1.96685,1.96685,1.9667,1.9667,16400000.0
2009-03-04 00:32:00,1.96665,1.9669,1.9666,1.96665,30800000.0
2009-03-04 00:33:00,1.9667,1.96815,1.96655,1.96795,97600000.0
2009-03-04 00:34:00,1.96775,1.96775,1.9661,1.96625,126800000.0
2009-03-04 00:35:00,1.96655,1.9676,1.96655,1.9673,122400000.0
2009-03-04 00:36:00,1.9676,1.96775,1.96655,1.9674,99800000.0
2009-03-04 00:37:00,1.9674,1.96885,1.9673,1.96885,94800000.0
2009-03-04 00:38:00,1.9689,1.9689,1.9682,1.9686,45600000.0
2009-03-04 00:39:00,1.9687,1.9687,1.96825,1.9687,27200000.0
2009-03-04 00:40:00,1.9687,1.96925,1.96825,1.96865,55200000.0
2009-03-04 00:41:00,1.96865,1.9687,1.96745,1.9676,104800000.0
2009-03-04 00:42:00,1.9676,1.96795,1.96655,1.9671,101600000.0
2009-03-04 00:43:00,1.9672,1.96765,1.9671,1.9675,36800000.0
2009-03-04 00:44:00,1.96745,1.9677,1.9663,1.9674,108400000.0
2009-03-04 00:45:00,1.96725,1.96825,1.96705,1.968,102400000.0
2009-03-04 00:46:00,1.96815,1.96815,1.96795,1.96815,55200000.0
2009-03-04 00:47:00,1.9681,1.96845,1.96785,1.96785,81200000.0
2009-03-04 00:48:00,1.96755,1.9681,1.96755,1.96785,58000000.0
2009-03-04 00:49:00,1.96785,1.96795,1.96765,1.96795,28800000.0
2009-03-04 00:50:00,1.968,1.968,1.9668,1.96685,36000000.0
2009-03-04 00:51:00,1.96715,1.96745,1.9668,1.96735,39600000.0
2009-03-04 00:52:00,1.96735,1.96735,1.96735,1.96735,4800000.0
2009-03-04 00:53:00,1.96735,1.96755,1.96735,1.96755,4800000.0
2009-03-04 00:54:00,1.96474,1.96489,1.96464,1.96488,44000000.0
2009-03-04 00:55:00,1.9674,1.96755,1.9669,1.9673,44000000.0
2009-03-04 00:56:00,1.9674,1.96785,1.9671,1.96765,55200000.0
2009-03-04 00:57:00,1.9676,1.96765,1.96675,1.9669,89200000.0
2009-03-04 00:58:00,1.967,1.9682,1.967,1.96755,65200000.0
2009-03-04 00:59:00,1.96805,1.96815,1.96755,1.96805,69200000.0
2009-03-04 01:00:00,1.96785,1.9683,1.96765,1.96775,56800000.0
2009-03-04 01:01:00,1.96755,1.968,1.96755,1.9678,67600000.0
2009-03-04 01:02:00,1.9678,1.9678,1.9672,1.96725,66000000.0
2009-03-04 01:03:00,1.9673,1.96735,1.96695,1.96705,58800000.0
2009-03-04 01:04:00,1.9669,1.96705,1.9667,1.96705,28800000.0
2009-03-04 01:05:00,1.9671,1.9671,1.96665,1.9668,42000000.0
2009-03-04 01:06:00,1.96665,1.9679,1.96665,1.9676,103200000.0
2009-03-04 01:07:00,1.9676,1.9678,1.9674,1.96775,43600000.0
2009-03-04 01:08:00,1.9677,1.96795,1.9673,1.96775,69600000.0
2009-03-04 01:09:00,1.9678,1.96805,1.96775,1.9678,30800000.0
2009-03-04 01:10:00,1.9676,1.96785,1.96695,1.9677,110000000.0
2009-03-04 01:11:00,1.96765,1.9678,1.96765,1.9677,36800000.0
2009-03-04 01:12:00,1.9678,1.96785,1.96665,1.9668,134400000.0
2009-03-04 01:13:00,1.96685,1.96715,1.96675,1.96715,37600000.0
2009-03-04 01:14:00,1.96695,1.96695,1.96545,1.96595,188400000.0
2009-03-04 01:15:00,1.9656,1.96605,1.96545,1.9658,142400000.0
2009-03-04 01:16:00,1.96595,1.9664,1.96535,1.9663,154400000.0
2009-03-04 01:17:00,1.96625,1.9667,1.9654,1.96665,167200000.0
2009-03-04 01:18:00,1.9665,1.9665,1.9657,1.96625,100400000.0
2009-03-04 01:19:00,1.9662,1.9665,1.96575,1.9662,68400000.0
2009-03-04 01:20:00,1.9661,1.96635,1.9657,1.96615,118400000.0
2009-03-04 01:21:00,1.96615,1.9662,1.96595,1.96595,75600000.0
2009-03-04 01:22:00,1.96585,1.9661,1.96555,1.96595,42800000.0
2009-03-04 01:23:00,1.9658,1.96615,1.9658,1.966,57600000.0
2009-03-04 01:24:00,1.966,1.96655,1.96595,1.9664,111600000.0
2009-03-04 01:25:00,1.9664,1.96685,1.9656,1.966,260000000.0
2009-03-04 01:26:00,1.96605,1.9665,1.9651,1.96635,154000000.0
2009-03-04 01:27:00,1.96615,1.96625,1.9658,1.96615,48800000.0
2009-03-04 01:28:00,1.96605,1.9669,1.96605,1.9664,93600000.0
2009-03-04 01:29:00,1.9663,1.96635,1.96585,1.9659,41200000.0
2009-03-04 01:30:00,1.9659,1.9664,1.96575,1.9659,76400000.0
2009-03-04 01:31:00,1.9659,1.9663,1.9659,1.96605,54000000.0
2009-03-04 01:32:00,1.9662,1.967,1.9662,1.9666,85200000.0
2009-03-04 01:33:00,1.96655,1.96665,1.9657,1.966,131600000.0
2009-03-04 01:34:00,1.96615,1.96645,1.9661,1.96645,21600000.0
2009-03-04 01:35:00,1.9664,1.96645,1.96615,1.96625,22400000.0
2009-03-04 01:36:00,1.96625,1.96625,1.96585,1.96605,61200000.0
2009-03-04 01:37:00,1.966,1.96615,1.9645,1.9646,54800000.0
2009-03-04 01:38:00,1.96465,1.96485,1.9645,1.96475,79600000.0
2009-03-04 01:39:00,1.96495,1.965,1.9646,1.9646,45200000.0
2009-03-04 01:40:00,1.9647,1.96525,1.9644,1.96525,111000000.0
2009-03-04 01:41:00,1.96545,1.96545,1.9654,1.9654,8800000.0
2009-03-04 01:42:00,1.9654,1.9655,1.96485,1.9652,34600000.0
2009-03-04 01:43:00,1.96525,1.96525,1.96445,1.9645,34400000.0
2009-03-04 01:44:00,1.96475,1.96505,1.96475,1.96505,24000000.0
2009-03-04 01:45:00,1.965,1.965,1.9642,1.96435,52800000.0
2009-03-04 01:46:00,1.96445,1.96445,1.96335,1.96395,94800000.0
2009-03-04 01:47:00,1.9638,1.96435,1.96355,1.9642,122000000.0
2009-03-04 01:48:00,1.96425,1.9652,1.964,1.9652,117200000.0
2009-03-04 01:49:00,1.9652,1.96585,1.96475,1.9651,166400000.0
2009-03-04 01:50:00,1.9652,1.9652,1.96445,1.9645,88800000.0
2009-03-04 01:51:00,1.9645,1.96545,1.9645,1.96505,110000000.0
2009-03-04 01:52:00,1.96515,1.9656,1.96495,1.9651,92400000.0
2009-03-04 01:53:00,1.96515,1.9654,1.96505,1.9651,78000000.0
2009-03-04 01:54:00,1.965,1.96515,1.96485,1.96515,21600000.0
2009-03-04 01:55:00,1.965,1.9655,1.96485,1.96545,87200000.0
2009-03-04 01:56:00,1.96545,1.96565,1.96485,1.96485,121600000.0
2009-03-04 01:57:00,1.96475,1.965,1.96405,1.965,147400000.0
2009-03-04 01:58:00,1.96495,1.96495,1.9642,1.9643,72800000.0
2009-03-04 01:59:00,1.9641,1.96485,1.96395,1.9648,61400000.0
2009-03-04 02:00:00,1.96495,1.9651,1.964,1.96505,136000000.0
2009-03-04 02:01:00,1.96495,1.9652,1.9642,1.96435,76800000.0
2009-03-04 02:02:00,1.96445,1.96455,1.96365,1.9641,68800000.0
2009-03-04 02:03:00,1.9641,1.96415,1.96375,1.96385,80200000.0
2009-03-04 02:04:00,1.9639,1.96465,1.9638,1.9641,100400000.0
2009-03-04 02:05:00,1.9643,1.9643,1.964,1.964,44800000.0
2009-03-04 02:06:00,1.96415,1.96435,1.9639,1.9643,70400000.0
2009-03-04 02:07:00,1.96435,1.9655,1.96435,1.9653,97600000.0
2009-03-04 02:08:00,1.96515,1.9656,1.96495,1.96545,117600000.0
2009-03-04 02:09:00,1.9656,1.9657,1.96545,1.96555,20800000.0
2009-03-04 02:10:00,1.9655,1.96595,1.9654,1.96585,40000000.0
2009-03-04 02:11:00,1.9659,1.966,1.9656,1.9656,38400000.0
2009-03-04 02:12:00,1.9656,1.96575,1.9653,1.9656,54400000.0
2009-03-04 02:13:00,1.9657,1.9659,1.965,1.96545,98200000.0
2009-03-04 02:14:00,1.96545,1.96545,1.9643,1.9646,72000000.0
2009-03-04 02:15:00,1.9646,1.9648,1.9645,1.9647,32000000.0
2009-03-04 02:16:00,1.9648,1.9651,1.9645,1.9651,50400000.0
2009-03-04 02:17:00,1.9653,1.9654,1.9647,1.965,57800000.0
2009-03-04 02:18:00,1.96505,1.96515,1.9645,1.96465,86800000.0
2009-03-04 02:19:00,1.96465,1.96485,1.96435,1.96445,134600000.0
2009-03-04 02:20:00,1.9645,1.9647,1.96365,1.96375,76200000.0
2009-03-04 02:21:00,1.96375,1.96385,1.96375,1.96375,13600000.0
2009-03-04 02:22:00,1.9637,1.9639,1.96335,1.96375,102600000.0
2009-03-04 02:23:00,1.96365,1.96425,1.9635,1.9635,54800000.0
2009-03-04 02:24:00,1.9636,1.9648,1.9635,1.96465,65600000.0
2009-03-04 02:25:00,1.9645,1.96465,1.96415,1.9643,46400000.0
2009-03-04 02:26:00,1.96435,1.96555,1.9639,1.9639,154400000.0
2009-03-04 02:27:00,1.964,1.9655,1.9638,1.9644,130000000.0
2009-03-04 02:28:00,1.96445,1.965,1.96425,1.96425,134400000.0
2009-03-04 02:29:00,1.96415,1.9651,1.96315,1.9643,235400000.0
2009-03-04 02:30:00,1.96445,1.9794,1.9643,1.9794,313800000.0
2009-03-04 02:31:00,1.9794,1.98005,1.97795,1.97865,338200000.0
2009-03-04 02:32:00,1.97875,1.97965,1.97805,1.97895,354400000.0
2009-03-04 02:33:00,1.9791,1.98075,1.97845,1.98035,240600000.0
2009-03-04 02:34:00,1.98055,1.98285,1.97925,1.9803,281100000.0
2009-03-04 02:35:00,1.9799,1.9807,1.9789,1.9793,274400000.0
2009-03-04 02:36:00,1.97945,1.98105,1.97885,1.97985,209000000.0
2009-03-04 02:37:00,1.97975,1.9814,1.97865,1.979,206200000.0
2009-03-04 02:38:00,1.97905,1.98175,1.9789,1.9815,179000000.0
2009-03-04 02:39:00,1.9817,1.9818,1.97915,1.98035,209200000.0
2009-03-04 02:40:00,1.98045,1.9811,1.97765,1.98045,248800000.0
2009-03-04 02:41:00,1.9806,1.98215,1.9796,1.98045,298200000.0
2009-03-04 02:42:00,1.98045,1.98305,1.9793,1.98035,296400000.0
2009-03-04 02:43:00,1.98055,1.98175,1.97995,1.9813,236800000.0
2009-03-04 02:44:00,1.98125,1.9826,1.97985,1.9802,315800000.0
2009-03-04 02:45:00,1.98015,1.98125,1.9786,1.9803,260000000.0
2009-03-04 02:46:00,1.97975,1.98125,1.9795,1.9802,203200000.0
2009-03-04 02:47:00,1.9804,1.98115,1.97905,1.97985,266600000.0
2009-03-04 02:48:00,1.9797,1.98185,1.97925,1.98135,252200000.0
2009-03-04 02:49:00,1.9815,1.98205,1.9797,1.97985,192800000.0
2009-03-04 02:50:00,1.98005,1.981,1.97975,1.9802,183200000.0
2009-03-04 02:51:00,1.9801,1.98125,1.97985,1.9809,208800000.0
2009-03-04 02:52:00,1.9808,1.9814,1.9799,1.98035,175800000.0
2009-03-04 02:53:00,1.9804,1.9815,1.98,1.98145,149200000.0
2009-03-04 02:54:00,1.98105,1.98215,1.981,1.9817,145000000.0
2009-03-04 02:55:00,1.98155,1.98215,1.98005,1.98155,199200000.0
2009-03-04 02:56:00,1.98155,1.9832,1.9808,1.9815,231000000.0
2009-03-04 02:57:00,1.9815,1.9819,1.97825,1.97955,156000000.0
2009-03-04 02:58:00,1.9794,1.9806,1.97835,1.97935,204600000.0
2009-03-04 02:59:00,1.9795,1.98065,1.97835,1.9797,202400000.0
2009-03-04 03:00:00,1.97975,1.9814,1.9788,1.98075,204000000.0
2009-03-04 03:01:00,1.9808,1.98135,1.9785,1.97895,120800000.0
2009-03-04 03:02:00,1.97905,1.98005,1.97885,1.98,186200000.0
2009-03-04 03:03:00,1.9799,1.9799,1.97865,1.97875,144000000.0
2009-03-04 03:04:00,1.97875,1.9797,1.97715,1.9776,248400000.0
2009-03-04 03:05:00,1.9777,1.97875,1.977,1.9782,196600000.0
2009-03-04 03:06:00,1.9781,1.97945,1.97785,1.97845,100600000.0
2009-03-04 03:07:00,1.97855,1.9792,1.97775,1.97905,162600000.0
2009-03-04 03:08:00,1.97885,1.9807,1.97825,1.9797,227000000.0
2009-03-04 03:09:00,1.97975,1.98,1.97815,1.97935,137200000.0
2009-03-04 03:10:00,1.9794,1.97965,1.9783,1.9784,110400000.0
2009-03-04 03:11:00,1.9785,1.9786,1.97755,1.9777,100800000.0
2009-03-04 03:12:00,1.9779,1.97815,1.9774,1.97765,77600000.0
2009-03-04 03:13:00,1.97755,1.97885,1.97755,1.97825,135400000.0
2009-03-04 03:14:00,1.9782,1.97875,1.97785,1.9781,105400000.0
2009-03-04 03:15:00,1.97825,1.97855,1.97755,1.9785,73600000.0
2009-03-04 03:16:00,1.97845,1.97945,1.9782,1.9785,94000000.0
2009-03-04 03:17:00,1.9787,1.97955,1.9787,1.97935,81600000.0
2009-03-04 03:18:00,1.9792,1.9795,1.97885,1.97935,70600000.0
2009-03-04 03:19:00,1.97925,1.9795,1.979,1.9792,37600000.0
2009-03-04 03:20:00,1.97925,1.9793,1.97835,1.97905,90400000.0
2009-03-04 03:21:00,1.979,1.9801,1.9788,1.97935,141800000.0
2009-03-04 03:22:00,1.97975,1.98015,1.9782,1.9794,194600000.0
2009-03-04 03:23:00,1.9793,1.9796,1.9784,1.9784,107200000.0
2009-03-04 03:24:00,1.9783,1.97945,1.978,1.978,169200000.0
2009-03-04 03:25:00,1.9783,1.9789,1.9779,1.9779,127000000.0
2009-03-04 03:26:00,1.978,1.9782,1.97765,1.9777,93800000.0
2009-03-04 03:27:00,1.9777,1.9785,1.97705,1.9785,198400000.0
2009-03-04 03:28:00,1.97815,1.9797,1.9776,1.9797,184600000.0
2009-03-04 03:29:00,1.97985,1.98,1.97895,1.97945,75200000.0
2009-03-04 03:30:00,1.97955,1.9803,1.97955,1.97985,64800000.0
2009-03-04 03:31:00,1.98,1.98,1.97835,1.97915,103400000.0
2009-03-04 03:32:00,1.97875,1.9791,1.97785,1.978,50000000.0
2009-03-04 03:33:00,1.9782,1.9786,1.978,1.97835,56000000.0
2009-03-04 03:34:00,1.9785,1.9786,1.97805,1.97815,26400000.0
2009-03-04 03:35:00,1.97825,1.97835,1.97785,1.97825,52000000.0
2009-03-04 03:36:00,1.97835,1.9784,1.97715,1.97735,105600000.0
2009-03-04 03:37:00,1.97745,1.978,1.97735,1.978,103200000.0
2009-03-04 03:38:00,1.97815,1.9795,1.97715,1.9794,275600000.0
2009-03-04 03:39:00,1.97925,1.97975,1.97795,1.97905,149200000.0
2009-03-04 03:40:00,1.97895,1.97905,1.97875,1.97905,33600000.0
2009-03-04 03:41:00,1.97915,1.97915,1.9781,1.9784,92200000.0
2009-03-04 03:42:00,1.9783,1.97865,1.9783,1.9786,52800000.0
2009-03-04 03:43:00,1.97845,1.97875,1.9782,1.97845,35200000.0
2009-03-04 03:44:00,1.9781,1.9782,1.9778,1.97805,88800000.0
2009-03-04 03:45:00,1.9779,1.97855,1.97655,1.977,201600000.0
2009-03-04 03:46:00,1.9772,1.97775,1.97565,1.97715,206800000.0
2009-03-04 03:47:00,1.9772,1.9772,1.97505,1.97655,148200000.0
2009-03-04 03:48:00,1.9766,1.9771,1.97645,1.97645,64800000.0
2009-03-04 03:49:00,1.9765,1.9765,1.9752,1.97565,116200000.0
2009-03-04 03:50:00,1.9756,1.97605,1.9756,1.97565,115200000.0
2009-03-04 03:51:00,1.97575,1.9764,1.9757,1.97585,110400000.0
2009-03-04 03:52:00,1.97595,1.9767,1.97585,1.9765,106000000.0
2009-03-04 03:53:00,1.9764,1.9767,1.9759,1.97655,126200000.0
2009-03-04 03:54:00,1.9766,1.9768,1.9755,1.97565,76800000.0
2009-03-04 03:55:00,1.97575,1.97595,1.9754,1.97565,70400000.0
2009-03-04 03:56:00,1.97565,1.97595,1.9749,1.9754,195200000.0
2009-03-04 03:57:00,1.97535,1.9758,1.9746,1.9758,94600000.0
2009-03-04 03:58:00,1.9757,1.9758,1.975,1.97525,184000000.0
2009-03-04 03:59:00,1.9751,1.97555,1.9739,1.9743,196400000.0
2009-03-04 04:00:00,1.9743,1.97545,1.9742,1.97545,100600000.0
2009-03-04 04:01:00,1.97505,1.9754,1.9745,1.9746,195200000.0
2009-03-04 04:02:00,1.9748,1.97495,1.9744,1.97445,91200000.0
2009-03-04 04:03:00,1.9745,1.9746,1.97395,1.97395,70400000.0
2009-03-04 04:04:00,1.9741,1.9741,1.97365,1.97385,92200000.0
2009-03-04 04:05:00,1.97395,1.9744,1.97345,1.97425,107200000.0
2009-03-04 04:06:00,1.9743,1.9746,1.9733,1.9745,80000000.0
2009-03-04 04:07:00,1.97445,1.97545,1.97435,1.9747,91200000.0
2009-03-04 04:08:00,1.97475,1.9753,1.97475,1.9753,103200000.0
2009-03-04 04:09:00,1.9752,1.97535,1.97405,1.97435,124000000.0
2009-03-04 04:10:00,1.9743,1.97535,1.97425,1.97485,96800000.0
2009-03-04 04:11:00,1.9747,1.975,1.9743,1.97465,103200000.0
2009-03-04 04:12:00,1.9745,1.9751,1.97415,1.9751,131400000.0
2009-03-04 04:13:00,1.97535,1.97685,1.97535,1.97645,102000000.0
2009-03-04 04:14:00,1.97645,1.9765,1.9757,1.97585,103000000.0
2009-03-04 04:15:00,1.97575,1.9763,1.97575,1.976,107200000.0
2009-03-04 04:16:00,1.9759,1.9762,1.97535,1.97545,136800000.0
2009-03-04 04:17:00,1.9755,1.97625,1.97505,1.9756,133600000.0
2009-03-04 04:18:00,1.9755,1.976,1.9751,1.9758,72000000.0
2009-03-04 04:19:00,1.9757,1.97595,1.9754,1.9754,52800000.0
2009-03-04 04:20:00,1.9756,1.97575,1.975,1.97525,115200000.0
2009-03-04 04:21:00,1.9753,1.9754,1.9749,1.97535,52000000.0
2009-03-04 04:22:00,1.97525,1.97575,1.97465,1.97515,143200000.0
2009-03-04 04:23:00,1.9752,1.9755,1.975,1.97505,62600000.0
2009-03-04 04:24:00,1.975,1.9752,1.975,1.9751,21600000.0
2009-03-04 04:25:00,1.9748,1.9756,1.9748,1.97525,114400000.0
2009-03-04 04:26:00,1.9752,1.97535,1.97455,1.97455,60200000.0
2009-03-04 04:27:00,1.9747,1.9748,1.97405,1.9746,63200000.0
2009-03-04 04:28:00,1.97475,1.97535,1.97475,1.97535,39200000.0
2009-03-04 04:29:00,1.97525,1.9753,1.97495,1.97495,30400000.0
2009-03-04 04:30:00,1.9749,1.97545,1.9747,1.97505,81000000.0
2009-03-04 04:31:00,1.9749,1.9754,1.97465,1.9752,55800000.0
2009-03-04 04:32:00,1.97495,1.9751,1.97445,1.97445,45000000.0
2009-03-04 04:33:00,1.97445,1.97525,1.97435,1.9747,236800000.0
2009-03-04 04:34:00,1.97455,1.97535,1.9745,1.97525,154400000.0
2009-03-04 04:35:00,1.97505,1.97525,1.97455,1.9748,44800000.0
2009-03-04 04:36:00,1.97495,1.97495,1.97315,1.97315,97600000.0
2009-03-04 04:37:00,1.9732,1.974,1.97315,1.9737,124000000.0
2009-03-04 04:38:00,1.9736,1.97405,1.97245,1.97255,137000000.0
2009-03-04 04:39:00,1.9727,1.9729,1.9723,1.9729,74800000.0
2009-03-04 04:40:00,1.97305,1.9732,1.97255,1.97285,104400000.0
2009-03-04 04:41:00,1.97305,1.97305,1.972,1.972,111200000.0
2009-03-04 04:42:00,1.97215,1.97305,1.97175,1.9721,136800000.0
2009-03-04 04:43:00,1.97225,1.9727,1.97195,1.9722,74800000.0
2009-03-04 04:44:00,1.9718,1.97275,1.97165,1.97275,194800000.0
2009-03-04 04:45:00,1.97265,1.97265,1.97185,1.9723,128000000.0
2009-03-04 04:46:00,1.97245,1.97345,1.97245,1.9727,97600000.0
2009-03-04 04:47:00,1.97285,1.97305,1.9727,1.9727,32000000.0
2009-03-04 04:48:00,1.97285,1.97325,1.9719,1.97215,138800000.0
2009-03-04 04:49:00,1.9722,1.97245,1.9718,1.9724,124200000.0
2009-03-04 04:50:00,1.97245,1.97255,1.9719,1.97245,83600000.0
2009-03-04 04:51:00,1.97225,1.9729,1.97195,1.97205,127400000.0
2009-03-04 04:52:00,1.9722,1.9725,1.9718,1.9725,43200000.0
2009-03-04 04:53:00,1.97255,1.9731,1.9718,1.9719,77600000.0
2009-03-04 04:54:00,1.97195,1.97255,1.97195,1.9721,62400000.0
2009-03-04 04:55:00,1.9719,1.972,1.97155,1.9719,60000000.0
2009-03-04 04:56:00,1.972,1.97285,1.972,1.9724,140000000.0
2009-03-04 04:57:00,1.9724,1.97265,1.9721,1.97215,93600000.0
2009-03-04 04:58:00,1.97225,1.9728,1.9717,1.972,137800000.0
2009-03-04 04:59:00,1.9721,1.9726,1.97175,1.9726,153600000.0
2009-03-04 05:00:00,1.9727,1.97315,1.9721,1.9721,165200000.0
2009-03-04 05:01:00,1.9721,1.9729,1.97155,1.97215,157800000.0
2009-03-04 05:02:00,1.9726,1.97285,1.97205,1.97265,60000000.0
2009-03-04 05:03:00,1.9722,1.97335,1.972,1.97315,128000000.0
2009-03-04 05:04:00,1.97325,1.9736,1.97295,1.97335,154400000.0
2009-03-04 05:05:00,1.97335,1.97355,1.9731,1.97345,63200000.0
2009-03-04 05:06:00,1.9734,1.97425,1.9734,1.9741,72400000.0
2009-03-04 05:07:00,1.9741,1.97455,1.9735,1.9745,83400000.0
2009-03-04 05:08:00,1.97435,1.97435,1.97295,1.97305,48000000.0
2009-03-04 05:09:00,1.97325,1.9734,1.97305,1.97305,14400000.0
2009-03-04 05:10:00,1.973,1.9737,1.97255,1.97365,145400000.0
2009-03-04 05:11:00,1.97385,1.9742,1.9736,1.9741,118400000.0
2009-03-04 05:12:00,1.97395,1.97485,1.97395,1.97475,124000000.0
2009-03-04 05:13:00,1.9748,1.97525,1.97425,1.9747,152000000.0
2009-03-04 05:14:00,1.9749,1.97505,1.9746,1.9746,48800000.0
2009-03-04 05:15:00,1.97475,1.9748,1.97385,1.97415,106400000.0
2009-03-04 05:16:00,1.97425,1.97595,1.9742,1.9752,214600000.0
2009-03-04 05:17:00,1.97525,1.9756,1.97455,1.9751,172000000.0
2009-03-04 05:18:00,1.97515,1.9754,1.9749,1.97505,68200000.0
2009-03-04 05:19:00,1.9752,1.9754,1.9742,1.97435,36800000.0
2009-03-04 05:20:00,1.97445,1.97515,1.97305,1.97405,127800000.0
2009-03-04 05:21:00,1.9738,1.97405,1.9735,1.97385,69800000.0
2009-03-04 05:22:00,1.9738,1.97395,1.9734,1.9738,78400000.0
2009-03-04 05:23:00,1.9739,1.97435,1.97345,1.97345,78600000.0
2009-03-04 05:24:00,1.97335,1.97335,1.97285,1.97295,41600000.0
2009-03-04 05:25:00,1.97295,1.9734,1.9727,1.9734,80000000.0
2009-03-04 05:26:00,1.97355,1.9737,1.97305,1.97335,54400000.0
2009-03-04 05:27:00,1.97345,1.97345,1.9733,1.9733,7200000.0
2009-03-04 05:28:00,1.9731,1.9736,1.97265,1.9735,56000000.0
2009-03-04 05:29:00,1.9735,1.97375,1.9734,1.9734,24000000.0
2009-03-04 05:30:00,1.97345,1.9745,1.9734,1.9745,180000000.0
2009-03-04 05:31:00,1.97465,1.9751,1.97425,1.97455,100000000.0
2009-03-04 05:32:00,1.9745,1.97465,1.9745,1.97465,21600000.0
2009-03-04 05:33:00,1.97465,1.97465,1.97355,1.97355,54400000.0
2009-03-04 05:34:00,1.9734,1.97445,1.97305,1.97425,114800000.0
2009-03-04 05:35:00,1.97435,1.97435,1.97385,1.9743,33600000.0
2009-03-04 05:36:00,1.97395,1.97425,1.9736,1.974,141400000.0
2009-03-04 05:37:00,1.97385,1.97395,1.973,1.9734,37600000.0
2009-03-04 05:38:00,1.9737,1.97415,1.97305,1.97405,89600000.0
2009-03-04 05:39:00,1.9744,1.97495,1.97375,1.97475,176600000.0
2009-03-04 05:40:00,1.9749,1.9749,1.97235,1.9735,128700000.0
2009-03-04 05:41:00,1.9736,1.974,1.97275,1.9735,152400000.0
2009-03-04 05:42:00,1.9734,1.97365,1.97295,1.9733,193000000.0
2009-03-04 05:43:00,1.97355,1.9743,1.97285,1.9735,133000000.0
2009-03-04 05:44:00,1.9736,1.9736,1.9722,1.97265,112800000.0
2009-03-04 05:45:00,1.9728,1.97325,1.9726,1.97295,62000000.0
2009-03-04 05:46:00,1.97295,1.97305,1.9724,1.97305,109600000.0
2009-03-04 05:47:00,1.9731,1.974,1.9728,1.9738,144800000.0
2009-03-04 05:48:00,1.97395,1.97425,1.97385,1.97415,107200000.0
2009-03-04 05:49:00,1.97425,1.97495,1.9733,1.9745,85600000.0
2009-03-04 05:50:00,1.9744,1.97465,1.97325,1.9738,99200000.0
2009-03-04 05:51:00,1.97385,1.97465,1.97345,1.9744,107800000.0
2009-03-04 05:52:00,1.97435,1.9748,1.97435,1.97465,38000000.0
2009-03-04 05:53:00,1.97455,1.9753,1.9739,1.97515,73800000.0
2009-03-04 05:54:00,1.975,1.9754,1.975,1.9752,52800000.0
2009-03-04 05:55:00,1.97525,1.97535,1.9748,1.9748,64800000.0
2009-03-04 05:56:00,1.9749,1.9749,1.97285,1.97345,160600000.0
2009-03-04 05:57:00,1.97345,1.97395,1.9726,1.9738,89200000.0
2009-03-04 05:58:00,1.9736,1.97365,1.97345,1.9735,50000000.0
2009-03-04 05:59:00,1.9735,1.97355,1.973,1.97305,101600000.0
2009-03-04 06:00:00,1.97305,1.9736,1.9717,1.97345,176200000.0
2009-03-04 06:01:00,1.9734,1.9744,1.9733,1.97375,169600000.0
2009-03-04 06:02:00,1.97405,1.97425,1.97355,1.97355,100400000.0
2009-03-04 06:03:00,1.9734,1.9738,1.9729,1.97305,130000000.0
2009-03-04 06:04:00,1.97305,1.9732,1.97275,1.973,52000000.0
2009-03-04 06:05:00,1.973,1.9731,1.9725,1.9725,85600000.0
2009-03-04 06:06:00,1.97265,1.974,1.97245,1.974,89400000.0
2009-03-04 06:07:00,1.97405,1.9751,1.974,1.97435,91800000.0
2009-03-04 06:08:00,1.9743,1.975,1.97285,1.9747,168000000.0
2009-03-04 06:09:00,1.97435,1.9745,1.97355,1.9743,83800000.0
2009-03-04 06:10:00,1.97415,1.97435,1.97375,1.9742,46800000.0
2009-03-04 06:11:00,1.97415,1.9745,1.97395,1.97415,49000000.0
2009-03-04 06:12:00,1.9742,1.97435,1.9739,1.974,39800000.0
2009-03-04 06:13:00,1.97415,1.97455,1.974,1.97415,80000000.0
2009-03-04 06:14:00,1.9742,1.9744,1.97405,1.97415,55800000.0
2009-03-04 06:15:00,1.97415,1.9743,1.9739,1.9742,72000000.0
2009-03-04 06:16:00,1.9743,1.97475,1.9743,1.9743,59200000.0
2009-03-04 06:17:00,1.9744,1.9747,1.9743,1.97445,89800000.0
2009-03-04 06:18:00,1.97435,1.97445,1.9742,1.9743,48000000.0
2009-03-04 06:19:00,1.9743,1.97465,1.97365,1.97405,93400000.0
2009-03-04 06:20:00,1.97435,1.97495,1.9742,1.97485,145400000.0
2009-03-04 06:21:00,1.97485,1.97485,1.97375,1.9741,104800000.0
2009-03-04 06:22:00,1.97405,1.9741,1.97185,1.97305,132800000.0
2009-03-04 06:23:00,1.97325,1.97345,1.9727,1.9732,101200000.0
2009-03-04 06:24:00,1.97305,1.97345,1.97265,1.97285,67200000.0
2009-03-04 06:25:00,1.97295,1.973,1.97265,1.97285,95000000.0
2009-03-04 06:26:00,1.973,1.9734,1.973,1.97325,40800000.0
2009-03-04 06:27:00,1.97305,1.9732,1.97285,1.9732,67200000.0
2009-03-04 06:28:00,1.97315,1.9733,1.97305,1.9732,132000000.0
2009-03-04 06:29:00,1.9733,1.9733,1.97315,1.97315,15200000.0
2009-03-04 06:30:00,1.9729,1.97305,1.9728,1.9728,39200000.0
2009-03-04 06:31:00,1.9727,1.9729,1.97265,1.97265,23000000.0
2009-03-04 06:32:00,1.9727,1.97295,1.9726,1.97285,19200000.0
2009-03-04 06:33:00,1.9728,1.973,1.97255,1.973,39200000.0
2009-03-04 06:34:00,1.9729,1.97305,1.97215,1.97305,125400000.0
2009-03-04 06:35:00,1.97285,1.97325,1.97235,1.97325,44400000.0
2009-03-04 06:36:00,1.97305,1.97305,1.97245,1.97295,41600000.0
2009-03-04 06:37:00,1.9729,1.97365,1.9729,1.9735,104000000.0
2009-03-04 06:38:00,1.97295,1.97335,1.9729,1.97295,44000000.0
2009-03-04 06:39:00,1.97305,1.97315,1.9728,1.97295,31200000.0
2009-03-04 06:40:00,1.9729,1.97315,1.9728,1.97305,45600000.0
2009-03-04 06:41:00,1.97315,1.9733,1.973,1.973,45600000.0
2009-03-04 06:42:00,1.97285,1.97315,1.97285,1.97305,23200000.0
2009-03-04 06:43:00,1.97305,1.97345,1.9728,1.9728,90400000.0
2009-03-04 06:44:00,1.97295,1.9731,1.97115,1.9728,189800000.0
2009-03-04 06:45:00,1.9729,1.9729,1.9726,1.97275,32000000.0
2009-03-04 06:46:00,1.97265,1.9732,1.9725,1.97265,49000000.0
2009-03-04 06:47:00,1.97295,1.97335,1.97275,1.9732,38400000.0
2009-03-04 06:48:00,1.9732,1.9734,1.9728,1.9729,91000000.0
2009-03-04 06:49:00,1.9732,1.97355,1.973,1.97345,28800000.0
2009-03-04 06:50:00,1.9735,1.97375,1.9735,1.97375,28800000.0
2009-03-04 06:51:00,1.9739,1.9739,1.9736,1.97375,19200000.0
2009-03-04 06:52:00,1.97385,1.9739,1.97365,1.9739,24000000.0
2009-03-04 06:53:00,1.97375,1.974,1.9734,1.974,27400000.0
2009-03-04 06:54:00,1.974,1.974,1.974,1.974,7200000.0
2009-03-04 06:55:00,1.974,1.974,1.97355,1.97375,26600000.0
2009-03-04 06:56:00,1.97385,1.974,1.9738,1.974,28800000.0
2009-03-04 06:57:00,1.9738,1.97385,1.9735,1.97365,56000000.0
2009-03-04 06:58:00,1.97355,1.97365,1.9735,1.9735,28800000.0
2009-03-04 06:59:00,1.97335,1.9734,1.97315,1.9734,20000000.0
2009-03-04 07:00:00,1.97335,1.9739,1.97335,1.9738,36000000.0
2009-03-04 07:01:00,1.97385,1.974,1.97365,1.97385,44000000.0
2009-03-04 07:02:00,1.974,1.9746,1.97395,1.9745,56400000.0
2009-03-04 07:03:00,1.9746,1.9748,1.97395,1.97445,162800000.0
2009-03-04 07:04:00,1.97445,1.9748,1.9741,1.9748,62400000.0
2009-03-04 07:05:00,1.9749,1.97515,1.9747,1.97485,46800000.0
2009-03-04 07:06:00,1.9748,1.9752,1.97445,1.9745,116800000.0
2009-03-04 07:07:00,1.97465,1.9748,1.97435,1.9746,55200000.0
2009-03-04 07:08:00,1.9747,1.97475,1.97425,1.97455,60800000.0
2009-03-04 07:09:00,1.9746,1.9746,1.9732,1.97385,96000000.0
2009-03-04 07:10:00,1.97365,1.97435,1.9736,1.9738,116400000.0
2009-03-04 07:11:00,1.97385,1.9744,1.97305,1.97355,124000000.0
2009-03-04 07:12:00,1.97375,1.97385,1.97305,1.97315,53200000.0
2009-03-04 07:13:00,1.97325,1.97335,1.97235,1.9726,110600000.0
2009-03-04 07:14:00,1.97255,1.9728,1.9718,1.9721,62000000.0
2009-03-04 07:15:00,1.9725,1.9726,1.97195,1.97225,123600000.0
2009-03-04 07:16:00,1.97245,1.97275,1.97225,1.9727,62400000.0
2009-03-04 07:17:00,1.9723,1.9726,1.97195,1.97225,63400000.0
2009-03-04 07:18:00,1.97215,1.9725,1.9721,1.9725,26400000.0
2009-03-04 07:19:00,1.97255,1.97295,1.97245,1.97245,40000000.0
2009-03-04 07:20:00,1.97255,1.9726,1.9717,1.9717,92000000.0
2009-03-04 07:21:00,1.97155,1.97225,1.97155,1.97225,42800000.0
2009-03-04 07:22:00,1.97225,1.97225,1.97195,1.9721,24800000.0
2009-03-04 07:23:00,1.97205,1.97205,1.9719,1.97195,14400000.0
2009-03-04 07:24:00,1.972,1.97235,1.97195,1.97235,47200000.0
2009-03-04 07:25:00,1.9723,1.9723,1.9716,1.97195,74800000.0
2009-03-04 07:26:00,1.9721,1.97225,1.9714,1.97165,96000000.0
2009-03-04 07:27:00,1.97175,1.97235,1.97175,1.97205,69600000.0
2009-03-04 07:28:00,1.9722,1.97285,1.97215,1.97275,75600000.0
2009-03-04 07:29:00,1.9726,1.97285,1.97245,1.9727,36000000.0
2009-03-04 07:30:00,1.97255,1.9737,1.97255,1.97365,74400000.0
2009-03-04 07:31:00,1.97345,1.9738,1.97325,1.97325,55200000.0
2009-03-04 07:32:00,1.97335,1.9736,1.97325,1.9735,31200000.0
2009-03-04 07:33:00,1.9735,1.97375,1.9734,1.97375,60000000.0
2009-03-04 07:34:00,1.97375,1.97385,1.97355,1.9737,78800000.0
2009-03-04 07:35:00,1.9737,1.9738,1.97295,1.97355,97200000.0
2009-03-04 07:36:00,1.97345,1.9736,1.9734,1.9736,79200000.0
2009-03-04 07:37:00,1.9735,1.9741,1.9735,1.9737,62400000.0
2009-03-04 07:38:00,1.9737,1.9741,1.9719,1.9725,155600000.0
2009-03-04 07:39:00,1.97235,1.97265,1.97235,1.9726,26400000.0
2009-03-04 07:40:00,1.97265,1.97305,1.9723,1.97295,61600000.0
2009-03-04 07:41:00,1.97305,1.97325,1.9725,1.9725,81600000.0
2009-03-04 07:42:00,1.9725,1.97295,1.97235,1.9725,59600000.0
2009-03-04 07:43:00,1.9725,1.97255,1.97085,1.9714,87200000.0
2009-03-04 07:44:00,1.97145,1.9717,1.97125,1.97155,110400000.0
2009-03-04 07:45:00,1.9714,1.9721,1.9714,1.9718,76800000.0
2009-03-04 07:46:00,1.972,1.9732,1.972,1.97295,62400000.0
2009-03-04 07:47:00,1.97295,1.9732,1.97275,1.9729,48000000.0
2009-03-04 07:48:00,1.97305,1.9733,1.9728,1.9728,84000000.0
2009-03-04 07:49:00,1.9729,1.97405,1.97275,1.9733,118000000.0
2009-03-04 07:50:00,1.9733,1.97385,1.97295,1.9737,96800000.0
2009-03-04 07:51:00,1.9737,1.97425,1.9736,1.97415,81600000.0
2009-03-04 07:52:00,1.9741,1.97425,1.9733,1.9733,85200000.0
2009-03-04 07:53:00,1.9734,1.9737,1.97335,1.9735,72600000.0
2009-03-04 07:54:00,1.9735,1.9738,1.97315,1.97315,70400000.0
2009-03-04 07:55:00,1.97325,1.9738,1.97305,1.97375,109800000.0
2009-03-04 07:56:00,1.9738,1.97415,1.9737,1.97385,54200000.0
2009-03-04 07:57:00,1.97395,1.9741,1.97325,1.97325,116800000.0
2009-03-04 07:58:00,1.9733,1.97385,1.97325,1.9737,78400000.0
2009-03-04 07:59:00,1.9738,1.97415,1.9737,1.97395,30400000.0
2009-03-04 08:00:00,1.9743,1.97465,1.9739,1.974,85400000.0
2009-03-04 08:01:00,1.974,1.974,1.97365,1.974,58200000.0
2009-03-04 08:02:00,1.9739,1.9743,1.97285,1.97285,118000000.0
2009-03-04 08:03:00,1.9727,1.9734,1.9717,1.9723,302800000.0
2009-03-04 08:04:00,1.9725,1.97255,1.9698,1.9705,289500000.0
2009-03-04 08:05:00,1.97045,1.972,1.97025,1.97095,248400000.0
2009-03-04 08:06:00,1.9711,1.97155,1.97065,1.9709,109600000.0
2009-03-04 08:07:00,1.97095,1.97135,1.97075,1.97125,140400000.0
2009-03-04 08:08:00,1.97135,1.9716,1.96985,1.97085,181600000.0
2009-03-04 08:09:00,1.971,1.9711,1.97025,1.971,70800000.0
2009-03-04 08:10:00,1.97105,1.97175,1.9703,1.9715,173400000.0
2009-03-04 08:11:00,1.9717,1.9719,1.9716,1.97165,57200000.0
2009-03-04 08:12:00,1.97185,1.972,1.97115,1.97135,79600000.0
2009-03-04 08:13:00,1.97135,1.9718,1.97125,1.9718,63800000.0
2009-03-04 08:14:00,1.9718,1.9719,1.9711,1.97115,135600000.0
2009-03-04 08:15:00,1.97115,1.9718,1.97105,1.9718,64400000.0
2009-03-04 08:16:00,1.9717,1.9718,1.9715,1.9715,94400000.0
2009-03-04 08:17:00,1.97165,1.9737,1.97135,1.9726,201200000.0
2009-03-04 08:18:00,1.9726,1.9727,1.972,1.97245,121800000.0
2009-03-04 08:19:00,1.97255,1.9726,1.972,1.9721,312400000.0
2009-03-04 08:20:00,1.9721,1.9721,1.97085,1.9712,123800000.0
2009-03-04 08:21:00,1.97105,1.97105,1.9703,1.9708,168600000.0
2009-03-04 08:22:00,1.9708,1.9718,1.9707,1.97155,133000000.0
2009-03-04 08:23:00,1.97155,1.97195,1.97115,1.9713,84000000.0
2009-03-04 08:24:00,1.9714,1.97155,1.97125,1.9714,48000000.0
2009-03-04 08:25:00,1.9716,1.972,1.9713,1.97145,157600000.0
2009-03-04 08:26:00,1.97145,1.97175,1.9705,1.97065,190000000.0
2009-03-04 08:27:00,1.97095,1.97105,1.96995,1.97065,187000000.0
2009-03-04 08:28:00,1.97065,1.9708,1.9701,1.9702,143200000.0
2009-03-04 08:29:00,1.97035,1.97075,1.9703,1.9703,83800000.0
2009-03-04 08:30:00,1.97035,1.97085,1.9702,1.9702,147800000.0
2009-03-04 08:31:00,1.97035,1.97125,1.97035,1.97115,81400000.0
2009-03-04 08:32:00,1.97115,1.97115,1.97025,1.9707,161800000.0
2009-03-04 08:33:00,1.97075,1.9713,1.9704,1.97095,193000000.0
2009-03-04 08:34:00,1.97095,1.97105,1.96955,1.96965,235400000.0
2009-03-04 08:35:00,1.96955,1.9706,1.9695,1.97045,219600000.0
2009-03-04 08:36:00,1.97065,1.9707,1.96925,1.97005,218200000.0
2009-03-04 08:37:00,1.9697,1.9705,1.9694,1.9702,157400000.0
2009-03-04 08:38:00,1.9703,1.9703,1.96905,1.9693,184600000.0
2009-03-04 08:39:00,1.9695,1.97055,1.9693,1.96985,156400000.0
2009-03-04 08:40:00,1.96985,1.9706,1.96985,1.97025,131400000.0
2009-03-04 08:41:00,1.9701,1.9704,1.96985,1.96995,191200000.0
2009-03-04 08:42:00,1.97015,1.9706,1.9698,1.97045,107200000.0
2009-03-04 08:43:00,1.9706,1.9706,1.96955,1.96985,214200000.0
2009-03-04 08:44:00,1.9699,1.97105,1.96925,1.97105,261000000.0
2009-03-04 08:45:00,1.9711,1.9711,1.96985,1.9706,252800000.0
2009-03-04 08:46:00,1.9704,1.9705,1.9693,1.9703,177200000.0
2009-03-04 08:47:00,1.9703,1.971,1.9703,1.9709,92800000.0
2009-03-04 08:48:00,1.97075,1.9709,1.9695,1.9698,217600000.0
2009-03-04 08:49:00,1.9698,1.97,1.969,1.9692,250400000.0
2009-03-04 08:50:00,1.96925,1.97075,1.969,1.97055,210800000.0
2009-03-04 08:51:00,1.97055,1.97135,1.9704,1.97075,168200000.0
2009-03-04 08:52:00,1.971,1.971,1.9703,1.9708,125000000.0
2009-03-04 08:53:00,1.9708,1.97105,1.97065,1.97105,77200000.0
2009-03-04 08:54:00,1.9707,1.9719,1.97055,1.97125,179200000.0
2009-03-04 08:55:00,1.97125,1.97265,1.97045,1.97205,173000000.0
2009-03-04 08:56:00,1.97245,1.9725,1.97145,1.9721,140600000.0
2009-03-04 08:57:00,1.9718,1.9731,1.97145,1.9721,285100000.0
2009-03-04 08:58:00,1.9724,1.9727,1.97215,1.9727,98800000.0
2009-03-04 08:59:00,1.97265,1.97295,1.97205,1.9721,189800000.0
2009-03-04 09:00:00,1.9721,1.9727,1.972,1.9727,76800000.0
2009-03-04 09:01:00,1.9727,1.9728,1.9711,1.9722,361800000.0
2009-03-04 09:02:00,1.97205,1.97315,1.9719,1.97295,296400000.0
2009-03-04 09:03:00,1.97285,1.9732,1.9721,1.97275,282400000.0
2009-03-04 09:04:00,1.97265,1.97265,1.9712,1.9722,264400000.0
2009-03-04 09:05:00,1.9722,1.9733,1.97135,1.9721,276600000.0
2009-03-04 09:06:00,1.97205,1.97345,1.97165,1.9718,230000000.0
2009-03-04 09:07:00,1.97185,1.972,1.97035,1.97095,195200000.0
2009-03-04 09:08:00,1.97095,1.97165,1.97095,1.97145,113600000.0
2009-03-04 09:09:00,1.97155,1.97165,1.97095,1.97125,214200000.0
2009-03-04 09:10:00,1.97115,1.9714,1.9704,1.9707,257800000.0
2009-03-04 09:11:00,1.9707,1.9713,1.9705,1.9709,198400000.0
2009-03-04 09:12:00,1.9709,1.97155,1.9707,1.97105,145800000.0
2009-03-04 09:13:00,1.97105,1.97175,1.97085,1.97175,197000000.0
2009-03-04 09:14:00,1.9717,1.9724,1.97155,1.9719,144000000.0
2009-03-04 09:15:00,1.97165,1.97185,1.9699,1.97075,182000000.0
2009-03-04 09:16:00,1.9709,1.97215,1.97065,1.97065,229600000.0
2009-03-04 09:17:00,1.97065,1.971,1.9696,1.97035,186800000.0
2009-03-04 09:18:00,1.97045,1.9706,1.9697,1.96995,167400000.0
2009-03-04 09:19:00,1.9701,1.9705,1.96995,1.97005,138400000.0
2009-03-04 09:20:00,1.97005,1.9708,1.96985,1.97045,207200000.0
2009-03-04 09:21:00,1.97035,1.97035,1.9658,1.96645,235800000.0
2009-03-04 09:22:00,1.9667,1.9682,1.96635,1.9674,220200000.0
2009-03-04 09:23:00,1.9673,1.96905,1.9667,1.96825,252200000.0
2009-03-04 09:24:00,1.96825,1.9686,1.967,1.967,157800000.0
2009-03-04 09:25:00,1.9671,1.9693,1.9671,1.96865,221400000.0
2009-03-04 09:26:00,1.96865,1.96935,1.9679,1.9681,255200000.0
2009-03-04 09:27:00,1.968,1.96855,1.96775,1.9684,219400000.0
2009-03-04 09:28:00,1.9685,1.96995,1.9685,1.9694,203600000.0
2009-03-04 09:29:00,1.9694,1.9703,1.96915,1.96935,269800000.0
2009-03-04 09:30:00,1.96935,1.97035,1.969,1.97035,229600000.0
2009-03-04 09:31:00,1.9703,1.9706,1.9698,1.9702,204200000.0
2009-03-04 09:32:00,1.9701,1.9703,1.96915,1.9696,114200000.0
2009-03-04 09:33:00,1.9695,1.97005,1.9692,1.97,113000000.0
2009-03-04 09:34:00,1.97015,1.97065,1.9699,1.9703,169800000.0
2009-03-04 09:35:00,1.97045,1.971,1.96985,1.971,117400000.0
2009-03-04 09:36:00,1.9714,1.9714,1.97045,1.97065,105600000.0
2009-03-04 09:37:00,1.97065,1.97085,1.9694,1.97085,216800000.0
2009-03-04 09:38:00,1.9709,1.97135,1.97025,1.971,201000000.0
2009-03-04 09:39:00,1.971,1.97135,1.96865,1.96915,231600000.0
2009-03-04 09:40:00,1.96915,1.96965,1.9688,1.9695,179200000.0
2009-03-04 09:41:00,1.96935,1.96935,1.96575,1.9673,314200000.0
2009-03-04 09:42:00,1.96735,1.96885,1.96695,1.96835,317600000.0
2009-03-04 09:43:00,1.9684,1.9689,1.96835,1.96845,110400000.0
2009-03-04 09:44:00,1.96835,1.9688,1.9676,1.9688,137800000.0
2009-03-04 09:45:00,1.9684,1.96875,1.968,1.96815,130400000.0
2009-03-04 09:46:00,1.96845,1.96925,1.9684,1.96905,126400000.0
2009-03-04 09:47:00,1.96895,1.9693,1.9683,1.96855,153600000.0
2009-03-04 09:48:00,1.9686,1.96895,1.9677,1.9681,110600000.0
2009-03-04 09:49:00,1.96805,1.9685,1.96765,1.9677,146600000.0
2009-03-04 09:50:00,1.96775,1.96935,1.9676,1.96865,167800000.0
2009-03-04 09:51:00,1.9685,1.96975,1.96825,1.969,288800000.0
2009-03-04 09:52:00,1.9692,1.9696,1.96875,1.9694,144000000.0
2009-03-04 09:53:00,1.9694,1.96995,1.9693,1.9696,93200000.0
2009-03-04 09:54:00,1.9695,1.96975,1.9691,1.9696,84000000.0
2009-03-04 09:55:00,1.9692,1.97045,1.9692,1.9696,252800000.0
2009-03-04 09:56:00,1.9696,1.9703,1.96885,1.96965,248600000.0
2009-03-04 09:57:00,1.96975,1.96995,1.9688,1.96905,291400000.0
2009-03-04 09:58:00,1.96905,1.96955,1.96835,1.96835,285600000.0
2009-03-04 09:59:00,1.9682,1.9684,1.9674,1.9678,298800000.0
2009-03-04 10:00:00,1.96765,1.96805,1.96655,1.96745,262400000.0
2009-03-04 10:01:00,1.96765,1.9689,1.9674,1.96805,214800000.0
2009-03-04 10:02:00,1.9683,1.96845,1.96735,1.96825,185200000.0
2009-03-04 10:03:00,1.96805,1.96835,1.96765,1.96815,128000000.0
2009-03-04 10:04:00,1.96815,1.96835,1.96695,1.9671,199200000.0
2009-03-04 10:05:00,1.9672,1.9674,1.9669,1.96735,115200000.0
2009-03-04 10:06:00,1.9672,1.9676,1.967,1.9672,84800000.0
2009-03-04 10:07:00,1.9671,1.96845,1.96615,1.9676,293800000.0
2009-03-04 10:08:00,1.96755,1.96765,1.96655,1.96665,216800000.0
2009-03-04 10:09:00,1.96675,1.9668,1.9658,1.96635,170000000.0
2009-03-04 10:10:00,1.96665,1.96725,1.96635,1.96725,274600000.0
2009-03-04 10:11:00,1.96725,1.96725,1.96565,1.96605,400600000.0
2009-03-04 10:12:00,1.96605,1.96645,1.9645,1.9656,298800000.0
2009-03-04 10:13:00,1.96555,1.96605,1.9647,1.96515,249600000.0
2009-03-04 10:14:00,1.96515,1.9655,1.96415,1.9645,217400000.0
2009-03-04 10:15:00,1.96395,1.96525,1.9639,1.965,237200000.0
2009-03-04 10:16:00,1.9646,1.96575,1.96395,1.9646,263400000.0
2009-03-04 10:17:00,1.96455,1.9651,1.9642,1.9648,189400000.0
2009-03-04 10:18:00,1.96475,1.96525,1.9639,1.96455,177000000.0
2009-03-04 10:19:00,1.9648,1.965,1.9634,1.96425,259000000.0
2009-03-04 10:20:00,1.9641,1.96425,1.96335,1.96365,166200000.0
2009-03-04 10:21:00,1.96365,1.96425,1.96315,1.9636,216200000.0
2009-03-04 10:22:00,1.9636,1.9643,1.96285,1.96355,241600000.0
2009-03-04 10:23:00,1.9637,1.9642,1.96315,1.96345,156800000.0
2009-03-04 10:24:00,1.96345,1.96415,1.96325,1.9641,134400000.0
2009-03-04 10:25:00,1.964,1.96465,1.9637,1.9644,168200000.0
2009-03-04 10:26:00,1.9647,1.9663,1.96455,1.9663,213000000.0
2009-03-04 10:27:00,1.9661,1.9661,1.9642,1.9643,160600000.0
2009-03-04 10:28:00,1.9643,1.9651,1.964,1.96415,145600000.0
2009-03-04 10:29:00,1.96385,1.96425,1.9634,1.96415,145200000.0
2009-03-04 10:30:00,1.96415,1.96425,1.96315,1.9634,135000000.0
2009-03-04 10:31:00,1.9633,1.9633,1.96285,1.96295,125600000.0
2009-03-04 10:32:00,1.9628,1.96285,1.96095,1.96095,178400000.0
2009-03-04 10:33:00,1.9613,1.96205,1.9589,1.9619,281600000.0
2009-03-04 10:34:00,1.9619,1.9622,1.95995,1.96065,258000000.0
2009-03-04 10:35:00,1.96085,1.9609,1.9587,1.95915,291600000.0
2009-03-04 10:36:00,1.9591,1.9604,1.9578,1.9604,360600000.0
2009-03-04 10:37:00,1.9603,1.9614,1.96,1.961,285200000.0
2009-03-04 10:38:00,1.961,1.96145,1.96005,1.96025,226400000.0
2009-03-04 10:39:00,1.96045,1.96055,1.95915,1.96055,242600000.0
2009-03-04 10:40:00,1.96055,1.9606,1.95935,1.95995,241600000.0
2009-03-04 10:41:00,1.95995,1.96065,1.95965,1.9604,208000000.0
2009-03-04 10:42:00,1.96025,1.96115,1.9601,1.96075,182800000.0
2009-03-04 10:43:00,1.96065,1.96145,1.96045,1.96145,148400000.0
2009-03-04 10:44:00,1.96155,1.9616,1.9603,1.9605,165600000.0
2009-03-04 10:45:00,1.9605,1.96165,1.9601,1.9614,147200000.0
2009-03-04 10:46:00,1.9613,1.96145,1.96045,1.96105,220400000.0
2009-03-04 10:47:00,1.96115,1.96165,1.9605,1.96165,167400000.0
2009-03-04 10:48:00,1.96185,1.9625,1.96085,1.9623,220600000.0
2009-03-04 10:49:00,1.9624,1.96285,1.9623,1.9627,128000000.0
2009-03-04 10:50:00,1.9626,1.96285,1.96175,1.96245,164000000.0
2009-03-04 10:51:00,1.96245,1.9627,1.96205,1.96245,183200000.0
2009-03-04 10:52:00,1.96245,1.9628,1.9612,1.96165,216000000.0
2009-03-04 10:53:00,1.9616,1.9636,1.9616,1.96295,113400000.0
2009-03-04 10:54:00,1.96295,1.96345,1.9624,1.9624,154400000.0
2009-03-04 10:55:00,1.9625,1.963,1.9605,1.96085,232000000.0
2009-03-04 10:56:00,1.96095,1.9613,1.9606,1.9609,218400000.0
2009-03-04 10:57:00,1.9611,1.9624,1.9608,1.9624,176600000.0
2009-03-04 10:58:00,1.9624,1.96345,1.9619,1.9628,251000000.0
2009-03-04 10:59:00,1.9628,1.9633,1.96215,1.96325,238400000.0
2009-03-04 11:00:00,1.96315,1.9633,1.9618,1.9622,246400000.0
2009-03-04 11:01:00,1.9622,1.9631,1.96185,1.9628,190400000.0
2009-03-04 11:02:00,1.9628,1.9641,1.96225,1.9636,156600000.0
2009-03-04 11:03:00,1.96365,1.9642,1.9631,1.9642,210000000.0
2009-03-04 11:04:00,1.96415,1.9645,1.9639,1.9645,142400000.0
2009-03-04 11:05:00,1.96455,1.9648,1.9644,1.9647,74400000.0
2009-03-04 11:06:00,1.96455,1.965,1.96375,1.96385,193600000.0
2009-03-04 11:07:00,1.96375,1.9639,1.96295,1.96375,187400000.0
2009-03-04 11:08:00,1.96385,1.96555,1.96365,1.96415,149600000.0
2009-03-04 11:09:00,1.96415,1.96415,1.95945,1.9608,261800000.0
2009-03-04 11:10:00,1.96115,1.96195,1.96015,1.96115,273000000.0
2009-03-04 11:11:00,1.96115,1.96275,1.96105,1.9622,218000000.0
2009-03-04 11:12:00,1.9618,1.9618,1.96065,1.961,170600000.0
2009-03-04 11:13:00,1.96115,1.96115,1.96005,1.9605,205600000.0
2009-03-04 11:14:00,1.9605,1.9609,1.9597,1.96055,232600000.0
2009-03-04 11:15:00,1.9606,1.9613,1.96005,1.9608,163600000.0
2009-03-04 11:16:00,1.9608,1.9613,1.96025,1.96075,154000000.0
2009-03-04 11:17:00,1.96075,1.961,1.9604,1.96055,91200000.0
2009-03-04 11:18:00,1.96065,1.9609,1.96035,1.9608,80000000.0
2009-03-04 11:19:00,1.9609,1.96095,1.9601,1.9602,109800000.0
2009-03-04 11:20:00,1.96035,1.96125,1.95965,1.95995,194800000.0
2009-03-04 11:21:00,1.96015,1.9607,1.95995,1.9604,167800000.0
2009-03-04 11:22:00,1.9603,1.9611,1.96015,1.9611,160800000.0
2009-03-04 11:23:00,1.9611,1.9615,1.9601,1.9601,90400000.0
2009-03-04 11:24:00,1.9602,1.96145,1.9602,1.96145,108000000.0
2009-03-04 11:25:00,1.96125,1.9616,1.9607,1.96075,206800000.0
2009-03-04 11:26:00,1.96065,1.96155,1.9605,1.96155,140000000.0
2009-03-04 11:27:00,1.96155,1.9617,1.9614,1.96155,53600000.0
2009-03-04 11:28:00,1.96145,1.96185,1.96075,1.96085,132000000.0
2009-03-04 11:29:00,1.9609,1.96125,1.95955,1.96015,170800000.0
2009-03-04 11:30:00,1.9605,1.9607,1.95995,1.96025,67200000.0
2009-03-04 11:31:00,1.96005,1.9601,1.95935,1.9599,220000000.0
2009-03-04 11:32:00,1.96005,1.9605,1.95995,1.96015,97600000.0
2009-03-04 11:33:00,1.96035,1.96035,1.95995,1.9602,57600000.0
2009-03-04 11:34:00,1.9602,1.9605,1.96,1.96015,88800000.0
2009-03-04 11:35:00,1.96015,1.96045,1.96005,1.96045,57600000.0
2009-03-04 11:36:00,1.96035,1.96065,1.95985,1.9601,124800000.0
2009-03-04 11:37:00,1.95975,1.9603,1.95955,1.95985,157600000.0
2009-03-04 11:38:00,1.95985,1.9602,1.95955,1.95985,199200000.0
2009-03-04 11:39:00,1.96005,1.9603,1.9597,1.96,155200000.0
2009-03-04 11:40:00,1.95995,1.96025,1.9596,1.9602,173200000.0
2009-03-04 11:41:00,1.9602,1.96115,1.9602,1.9609,177600000.0
2009-03-04 11:42:00,1.96085,1.96195,1.96085,1.9613,158200000.0
2009-03-04 11:43:00,1.96135,1.962,1.96135,1.9614,80800000.0
2009-03-04 11:44:00,1.96145,1.96175,1.96115,1.96145,233800000.0
2009-03-04 11:45:00,1.96155,1.96185,1.9615,1.96155,56600000.0
2009-03-04 11:46:00,1.9615,1.9619,1.96125,1.96135,203600000.0
2009-03-04 11:47:00,1.96135,1.9616,1.961,1.96115,189800000.0
2009-03-04 11:48:00,1.96125,1.96125,1.9601,1.96025,162800000.0
2009-03-04 11:49:00,1.96025,1.96085,1.96025,1.96045,162600000.0
2009-03-04 11:50:00,1.96045,1.96085,1.96015,1.9608,134400000.0
2009-03-04 11:51:00,1.9602,1.9606,1.95985,1.95985,134800000.0
2009-03-04 11:52:00,1.95995,1.9602,1.9597,1.9602,132800000.0
2009-03-04 11:53:00,1.9602,1.96055,1.95955,1.96045,88400000.0
2009-03-04 11:54:00,1.9603,1.9608,1.95935,1.9597,156000000.0
2009-03-04 11:55:00,1.9598,1.96035,1.9597,1.96015,72000000.0
2009-03-04 11:56:00,1.9602,1.9607,1.96,1.9606,107400000.0
2009-03-04 11:57:00,1.9602,1.9608,1.9602,1.96055,120800000.0
2009-03-04 11:58:00,1.96055,1.96075,1.9602,1.9607,108000000.0
2009-03-04 11:59:00,1.96095,1.96095,1.9602,1.9602,76800000.0
2009-03-04 12:00:00,1.96045,1.9609,1.9603,1.9608,69600000.0
2009-03-04 12:01:00,1.9607,1.961,1.9597,1.96065,132600000.0
2009-03-04 12:02:00,1.96065,1.96065,1.9594,1.9595,96400000.0
2009-03-04 12:03:00,1.95965,1.9602,1.95915,1.9592,209600000.0
2009-03-04 12:04:00,1.9592,1.95945,1.95885,1.95915,122400000.0
2009-03-04 12:05:00,1.9592,1.9592,1.95895,1.9591,24000000.0
2009-03-04 12:06:00,1.95885,1.9593,1.95855,1.9587,149000000.0
2009-03-04 12:07:00,1.9587,1.95885,1.95785,1.95785,127200000.0
2009-03-04 12:08:00,1.95785,1.95825,1.9574,1.95805,152000000.0
2009-03-04 12:09:00,1.9579,1.95875,1.95775,1.9586,158400000.0
2009-03-04 12:10:00,1.95855,1.95925,1.95835,1.9591,184800000.0
2009-03-04 12:11:00,1.959,1.96005,1.959,1.95955,176800000.0
2009-03-04 12:12:00,1.9597,1.96025,1.95915,1.95925,174000000.0
2009-03-04 12:13:00,1.9594,1.9596,1.95825,1.9596,260000000.0
2009-03-04 12:14:00,1.9597,1.96055,1.9593,1.96055,193600000.0
2009-03-04 12:15:00,1.96055,1.9611,1.95985,1.96,249400000.0
2009-03-04 12:16:00,1.96,1.96005,1.9594,1.9595,146500000.0
2009-03-04 12:17:00,1.9595,1.9596,1.9589,1.95895,116800000.0
2009-03-04 12:18:00,1.9589,1.95905,1.95805,1.9583,224000000.0
2009-03-04 12:19:00,1.95835,1.95845,1.9574,1.9582,210400000.0
2009-03-04 12:20:00,1.95835,1.95855,1.95645,1.95725,262600000.0
2009-03-04 12:21:00,1.9571,1.9576,1.95645,1.957,154600000.0
2009-03-04 12:22:00,1.95685,1.95785,1.95685,1.95715,237200000.0
2009-03-04 12:23:00,1.95715,1.95735,1.9567,1.95675,128200000.0
2009-03-04 12:24:00,1.95695,1.95745,1.9569,1.9572,115200000.0
2009-03-04 12:25:00,1.9571,1.9574,1.95665,1.9574,184000000.0
2009-03-04 12:26:00,1.95745,1.9579,1.95655,1.957,108000000.0
2009-03-04 12:27:00,1.9569,1.9573,1.95665,1.957,143400000.0
2009-03-04 12:28:00,1.95695,1.95765,1.95675,1.95735,211800000.0
2009-03-04 12:29:00,1.9569,1.9575,1.9569,1.95695,127200000.0
2009-03-04 12:30:00,1.95685,1.9578,1.9568,1.95755,103200000.0
2009-03-04 12:31:00,1.9577,1.95825,1.95755,1.9578,145800000.0
2009-03-04 12:32:00,1.9579,1.95805,1.9576,1.9579,132000000.0
2009-03-04 12:33:00,1.9577,1.9577,1.95695,1.9574,105600000.0
2009-03-04 12:34:00,1.95725,1.95795,1.95695,1.9576,155200000.0
2009-03-04 12:35:00,1.9575,1.9578,1.9572,1.95755,190400000.0
2009-03-04 12:36:00,1.95755,1.958,1.95685,1.95745,152800000.0
2009-03-04 12:37:00,1.9572,1.958,1.9572,1.958,40800000.0
2009-03-04 12:38:00,1.958,1.958,1.95765,1.9578,66400000.0
2009-03-04 12:39:00,1.9578,1.9585,1.95775,1.9584,42400000.0
2009-03-04 12:40:00,1.9585,1.95915,1.9583,1.95915,158400000.0
2009-03-04 12:41:00,1.95915,1.95935,1.95885,1.9592,95200000.0
2009-03-04 12:42:00,1.9591,1.9594,1.95895,1.9593,88000000.0
2009-03-04 12:43:00,1.9594,1.9594,1.95865,1.95885,120000000.0
2009-03-04 12:44:00,1.9587,1.959,1.95825,1.95825,104800000.0
2009-03-04 12:45:00,1.9583,1.9596,1.95825,1.9596,128800000.0
2009-03-04 12:46:00,1.9595,1.9596,1.959,1.9594,68000000.0
2009-03-04 12:47:00,1.95955,1.95955,1.9583,1.9585,112800000.0
2009-03-04 12:48:00,1.9587,1.95915,1.95855,1.9589,136400000.0
2009-03-04 12:49:00,1.95895,1.95925,1.9588,1.9589,107400000.0
2009-03-04 12:50:00,1.9589,1.95965,1.9588,1.9593,227200000.0
2009-03-04 12:51:00,1.9592,1.95965,1.95885,1.9593,156000000.0
2009-03-04 12:52:00,1.9594,1.9601,1.95915,1.95985,88800000.0
2009-03-04 12:53:00,1.96,1.9601,1.9593,1.95955,96000000.0
2009-03-04 12:54:00,1.95965,1.9599,1.9585,1.95885,122400000.0
2009-03-04 12:55:00,1.95875,1.9595,1.9584,1.9595,216200000.0
2009-03-04 12:56:00,1.95915,1.9595,1.9586,1.9591,219800000.0
2009-03-04 12:57:00,1.9591,1.95975,1.9582,1.95935,267600000.0
2009-03-04 12:58:00,1.95945,1.9596,1.9576,1.95835,235200000.0
2009-03-04 12:59:00,1.9585,1.9594,1.9583,1.9586,218600000.0
2009-03-04 13:00:00,1.95875,1.9597,1.9587,1.9591,205600000.0
2009-03-04 13:01:00,1.9591,1.9598,1.9588,1.95945,339400000.0
2009-03-04 13:02:00,1.95955,1.95955,1.9588,1.9592,126800000.0
2009-03-04 13:03:00,1.95915,1.95955,1.95915,1.95955,52000000.0
2009-03-04 13:04:00,1.95945,1.96,1.9592,1.95955,210800000.0
2009-03-04 13:05:00,1.9596,1.9601,1.95935,1.9596,102600000.0
2009-03-04 13:06:00,1.95945,1.9605,1.95945,1.95995,158000000.0
2009-03-04 13:07:00,1.9601,1.96025,1.9596,1.96005,166400000.0
2009-03-04 13:08:00,1.9599,1.96,1.95825,1.95865,190800000.0
2009-03-04 13:09:00,1.9587,1.959,1.9582,1.9586,102000000.0
2009-03-04 13:10:00,1.95875,1.9591,1.95835,1.9587,122000000.0
2009-03-04 13:11:00,1.9587,1.95895,1.95855,1.95885,125600000.0
2009-03-04 13:12:00,1.9588,1.959,1.95765,1.95765,168200000.0
2009-03-04 13:13:00,1.9578,1.9581,1.9575,1.9579,124000000.0
2009-03-04 13:14:00,1.95775,1.95895,1.95745,1.95835,212800000.0
2009-03-04 13:15:00,1.95835,1.95905,1.9581,1.95825,168400000.0
2009-03-04 13:16:00,1.95845,1.9591,1.9582,1.9591,95800000.0
2009-03-04 13:17:00,1.959,1.95915,1.95845,1.95845,85800000.0
2009-03-04 13:18:00,1.95845,1.95895,1.95825,1.95835,103600000.0
2009-03-04 13:19:00,1.95835,1.95835,1.95795,1.9582,82400000.0
2009-03-04 13:20:00,1.9581,1.9583,1.9573,1.9573,99800000.0
2009-03-04 13:21:00,1.95725,1.9579,1.95725,1.9578,88400000.0
2009-03-04 13:22:00,1.9578,1.95805,1.9575,1.95805,134200000.0
2009-03-04 13:23:00,1.9579,1.9584,1.9576,1.95805,128000000.0
2009-03-04 13:24:00,1.95825,1.9594,1.95825,1.959,140800000.0
2009-03-04 13:25:00,1.959,1.95945,1.95845,1.95865,147200000.0
2009-03-04 13:26:00,1.9588,1.9588,1.9584,1.9586,60000000.0
2009-03-04 13:27:00,1.95845,1.95905,1.95795,1.95835,193200000.0
2009-03-04 13:28:00,1.9584,1.95875,1.95805,1.95825,190000000.0
2009-03-04 13:29:00,1.9583,1.95945,1.9582,1.9594,196000000.0
2009-03-04 13:30:00,1.95955,1.96,1.95915,1.95965,218000000.0
2009-03-04 13:31:00,1.95955,1.96065,1.9594,1.96035,146800000.0
2009-03-04 13:32:00,1.96035,1.96135,1.96015,1.96055,106400000.0
2009-03-04 13:33:00,1.96065,1.9608,1.96025,1.96055,108000000.0
2009-03-04 13:34:00,1.96065,1.96065,1.95995,1.95995,78800000.0
2009-03-04 13:35:00,1.95975,1.95985,1.9584,1.959,214000000.0
2009-03-04 13:36:00,1.95885,1.9592,1.95815,1.95845,205600000.0
2009-03-04 13:37:00,1.95855,1.9587,1.9559,1.9564,99600000.0
2009-03-04 13:38:00,1.95685,1.958,1.9567,1.9577,208800000.0
2009-03-04 13:39:00,1.95795,1.95915,1.95795,1.95895,234000000.0
2009-03-04 13:40:00,1.9589,1.95895,1.95775,1.95775,155600000.0
2009-03-04 13:41:00,1.9577,1.95835,1.9576,1.95825,188400000.0
2009-03-04 13:42:00,1.9583,1.95845,1.95745,1.9579,187900000.0
2009-03-04 13:43:00,1.95785,1.95795,1.95695,1.9573,120800000.0
2009-03-04 13:44:00,1.95725,1.9573,1.95585,1.957,221600000.0
2009-03-04 13:45:00,1.957,1.95745,1.95655,1.95695,150400000.0
2009-03-04 13:46:00,1.95685,1.9575,1.9567,1.9575,106400000.0
2009-03-04 13:47:00,1.9575,1.9575,1.9566,1.95685,126400000.0
2009-03-04 13:48:00,1.95705,1.9578,1.95705,1.9572,159000000.0
2009-03-04 13:49:00,1.9572,1.9574,1.9569,1.9569,140800000.0
2009-03-04 13:50:00,1.95695,1.95745,1.95655,1.957,159400000.0
2009-03-04 13:51:00,1.957,1.957,1.9557,1.95585,134400000.0
2009-03-04 13:52:00,1.95615,1.9574,1.95615,1.9573,104000000.0
2009-03-04 13:53:00,1.9572,1.95765,1.95645,1.95705,136800000.0
2009-03-04 13:54:00,1.95685,1.9576,1.9565,1.95705,173400000.0
2009-03-04 13:55:00,1.9573,1.95775,1.9569,1.9572,142200000.0
2009-03-04 13:56:00,1.9572,1.95855,1.95715,1.95745,171600000.0
2009-03-04 13:57:00,1.95765,1.95765,1.9573,1.9574,106000000.0
2009-03-04 13:58:00,1.9574,1.95885,1.9573,1.95785,177600000.0
2009-03-04 13:59:00,1.95785,1.9579,1.9572,1.9575,120000000.0
2009-03-04 14:00:00,1.95735,1.95865,1.95705,1.9581,225400000.0
2009-03-04 14:01:00,1.95815,1.9585,1.95745,1.95775,259800000.0
2009-03-04 14:02:00,1.95775,1.9587,1.95775,1.958,140000000.0
2009-03-04 14:03:00,1.95815,1.9589,1.95775,1.95865,139600000.0
2009-03-04 14:04:00,1.95865,1.9593,1.9584,1.9593,124800000.0
2009-03-04 14:05:00,1.95945,1.9598,1.9589,1.95925,215200000.0
2009-03-04 14:06:00,1.95905,1.96025,1.95905,1.96015,148800000.0
2009-03-04 14:07:00,1.9601,1.9611,1.95995,1.9605,258400000.0
2009-03-04 14:08:00,1.96065,1.96115,1.9602,1.9602,255000000.0
2009-03-04 14:09:00,1.96045,1.9611,1.9601,1.96095,156400000.0
2009-03-04 14:10:00,1.9611,1.9614,1.9604,1.96085,255400000.0
2009-03-04 14:11:00,1.96095,1.96105,1.9604,1.9607,102800000.0
2009-03-04 14:12:00,1.9607,1.96115,1.96045,1.9609,107200000.0
2009-03-04 14:13:00,1.96055,1.9613,1.96025,1.96025,107200000.0
2009-03-04 14:14:00,1.9603,1.96125,1.9603,1.96115,175000000.0
2009-03-04 14:15:00,1.96115,1.9612,1.96035,1.96095,156800000.0
2009-03-04 14:16:00,1.96075,1.9618,1.96065,1.96165,187200000.0
2009-03-04 14:17:00,1.96165,1.962,1.9609,1.9611,166800000.0
2009-03-04 14:18:00,1.9613,1.9613,1.9607,1.96115,104800000.0
2009-03-04 14:19:00,1.9611,1.9611,1.9605,1.9607,144200000.0
2009-03-04 14:20:00,1.9606,1.9607,1.9603,1.9605,109000000.0
2009-03-04 14:21:00,1.96065,1.9612,1.96065,1.96095,67200000.0
2009-03-04 14:22:00,1.96105,1.96175,1.96095,1.9617,69600000.0
2009-03-04 14:23:00,1.9617,1.962,1.9617,1.962,86400000.0
2009-03-04 14:24:00,1.96205,1.9625,1.96205,1.96245,98400000.0
2009-03-04 14:25:00,1.9623,1.9628,1.96225,1.9624,104400000.0
2009-03-04 14:26:00,1.96225,1.9627,1.96225,1.9625,120000000.0
2009-03-04 14:27:00,1.9625,1.96265,1.96185,1.96245,192000000.0
2009-03-04 14:28:00,1.96235,1.96295,1.96235,1.96245,175200000.0
2009-03-04 14:29:00,1.9623,1.9624,1.9611,1.96145,130800000.0
2009-03-04 14:30:00,1.96145,1.96175,1.96085,1.96155,222000000.0
2009-03-04 14:31:00,1.96135,1.9614,1.96095,1.9612,120000000.0
2009-03-04 14:32:00,1.9611,1.96135,1.9609,1.96105,141600000.0
2009-03-04 14:33:00,1.96115,1.96155,1.961,1.9614,83200000.0
2009-03-04 14:34:00,1.9614,1.9614,1.96095,1.961,136000000.0
2009-03-04 14:35:00,1.96095,1.9611,1.9607,1.96085,93200000.0
2009-03-04 14:36:00,1.96085,1.962,1.96075,1.962,204800000.0
2009-03-04 14:37:00,1.9618,1.96185,1.9611,1.96135,243600000.0
2009-03-04 14:38:00,1.96135,1.96135,1.9602,1.9602,142000000.0
2009-03-04 14:39:00,1.9601,1.9604,1.9599,1.96025,112800000.0
2009-03-04 14:40:00,1.96035,1.96035,1.9598,1.9603,81600000.0
2009-03-04 14:41:00,1.9603,1.9603,1.9598,1.96025,88800000.0
2009-03-04 14:42:00,1.96015,1.96055,1.96015,1.9605,69600000.0
2009-03-04 14:43:00,1.96005,1.9604,1.95995,1.96,71200000.0
2009-03-04 14:44:00,1.96035,1.96055,1.9601,1.9604,62400000.0
2009-03-04 14:45:00,1.96035,1.96095,1.9601,1.9604,97600000.0
2009-03-04 14:46:00,1.9604,1.9613,1.9602,1.9606,102400000.0
2009-03-04 14:47:00,1.9606,1.9606,1.9602,1.96045,106600000.0
2009-03-04 14:48:00,1.9606,1.9606,1.95975,1.9603,139200000.0
2009-03-04 14:49:00,1.9602,1.9606,1.95975,1.9602,108000000.0
2009-03-04 14:50:00,1.9601,1.9601,1.95945,1.95995,107400000.0
2009-03-04 14:51:00,1.95995,1.96,1.95965,1.96,81600000.0
2009-03-04 14:52:00,1.9601,1.9602,1.9596,1.95975,72400000.0
2009-03-04 14:53:00,1.9598,1.95995,1.95945,1.9599,87400000.0
2009-03-04 14:54:00,1.95995,1.96015,1.9594,1.96015,140000000.0
2009-03-04 14:55:00,1.96005,1.9603,1.95785,1.958,200000000.0
2009-03-04 14:56:00,1.95805,1.95885,1.95805,1.95805,156400000.0
2009-03-04 14:57:00,1.9581,1.95915,1.9579,1.95875,169800000.0
2009-03-04 14:58:00,1.95875,1.95915,1.9586,1.9588,102400000.0
2009-03-04 14:59:00,1.9587,1.95875,1.95825,1.95835,121000000.0
2009-03-04 15:00:00,1.95835,1.95915,1.9582,1.95885,110800000.0
2009-03-04 15:01:00,1.95885,1.959,1.9578,1.9578,178000000.0
2009-03-04 15:02:00,1.95795,1.95795,1.95535,1.9556,253000000.0
2009-03-04 15:03:00,1.95555,1.95685,1.95545,1.9562,309000000.0
2009-03-04 15:04:00,1.9564,1.9566,1.95475,1.95555,274400000.0
2009-03-04 15:05:00,1.95555,1.9561,1.9547,1.95565,181200000.0
2009-03-04 15:06:00,1.95565,1.95655,1.95535,1.9554,187200000.0
2009-03-04 15:07:00,1.95525,1.95775,1.95525,1.9576,214000000.0
2009-03-04 15:08:00,1.9575,1.95775,1.9565,1.9572,230800000.0
2009-03-04 15:09:00,1.95735,1.9575,1.95595,1.95605,173200000.0
2009-03-04 15:10:00,1.95605,1.9571,1.9554,1.95695,184400000.0
2009-03-04 15:11:00,1.95695,1.959,1.9569,1.95825,310800000.0
2009-03-04 15:12:00,1.9584,1.9584,1.957,1.9583,209200000.0
2009-03-04 15:13:00,1.95835,1.959,1.9578,1.9583,264000000.0
2009-03-04 15:14:00,1.9584,1.9587,1.9558,1.9559,302200000.0
2009-03-04 15:15:00,1.956,1.9573,1.95545,1.9566,310000000.0
2009-03-04 15:16:00,1.95625,1.95785,1.95595,1.9564,299400000.0
2009-03-04 15:17:00,1.9564,1.95775,1.9564,1.95755,176800000.0
2009-03-04 15:18:00,1.95755,1.95755,1.9561,1.9564,246600000.0
2009-03-04 15:19:00,1.9564,1.95725,1.95595,1.9571,204800000.0
2009-03-04 15:20:00,1.9572,1.9576,1.956,1.956,228600000.0
2009-03-04 15:21:00,1.95615,1.9564,1.95495,1.95525,175000000.0
2009-03-04 15:22:00,1.9547,1.956,1.95455,1.9557,149000000.0
2009-03-04 15:23:00,1.9552,1.95535,1.95435,1.9553,198200000.0
2009-03-04 15:24:00,1.95525,1.95585,1.95335,1.95555,262800000.0
2009-03-04 15:25:00,1.95565,1.9565,1.9555,1.9559,155800000.0
2009-03-04 15:26:00,1.9558,1.9567,1.9558,1.9565,93600000.0
2009-03-04 15:27:00,1.95645,1.95725,1.95615,1.95645,206800000.0
2009-03-04 15:28:00,1.9565,1.9565,1.95515,1.95625,186200000.0
2009-03-04 15:29:00,1.95625,1.9566,1.9556,1.95585,141000000.0
2009-03-04 15:30:00,1.9559,1.9565,1.95545,1.9558,221600000.0
2009-03-04 15:31:00,1.9559,1.9559,1.9544,1.9548,302400000.0
2009-03-04 15:32:00,1.95505,1.9554,1.95355,1.95455,225800000.0
2009-03-04 15:33:00,1.95455,1.9546,1.9536,1.9536,244200000.0
2009-03-04 15:34:00,1.9538,1.95435,1.9532,1.95385,246400000.0
2009-03-04 15:35:00,1.95405,1.95455,1.95325,1.9541,134000000.0
2009-03-04 15:36:00,1.9541,1.9546,1.95375,1.95435,158400000.0
2009-03-04 15:37:00,1.9542,1.9546,1.9536,1.9543,209000000.0
2009-03-04 15:38:00,1.9542,1.9544,1.95255,1.9531,170000000.0
2009-03-04 15:39:00,1.9532,1.9532,1.95245,1.95265,194800000.0
2009-03-04 15:40:00,1.95265,1.9535,1.95265,1.95315,164800000.0
2009-03-04 15:41:00,1.9533,1.9537,1.9531,1.9533,161200000.0
2009-03-04 15:42:00,1.95345,1.95485,1.95325,1.9546,157600000.0
2009-03-04 15:43:00,1.95465,1.95485,1.9544,1.9544,176400000.0
2009-03-04 15:44:00,1.9544,1.9549,1.9538,1.95445,227400000.0
2009-03-04 15:45:00,1.9545,1.95535,1.9544,1.9553,204200000.0
2009-03-04 15:46:00,1.95535,1.95545,1.9548,1.95485,99600000.0
2009-03-04 15:47:00,1.95485,1.95535,1.95455,1.9547,234800000.0
2009-03-04 15:48:00,1.9547,1.955,1.95445,1.9547,164000000.0
2009-03-04 15:49:00,1.95475,1.955,1.95425,1.95485,175800000.0
2009-03-04 15:50:00,1.95475,1.95555,1.9545,1.95475,181200000.0
2009-03-04 15:51:00,1.95465,1.95475,1.95395,1.9543,256600000.0
2009-03-04 15:52:00,1.95415,1.9545,1.95395,1.9545,132000000.0
2009-03-04 15:53:00,1.95445,1.95475,1.95385,1.95395,161400000.0
2009-03-04 15:54:00,1.95395,1.95395,1.95255,1.95265,123800000.0
2009-03-04 15:55:00,1.95265,1.9536,1.95205,1.9536,221200000.0
2009-03-04 15:56:00,1.95375,1.95375,1.95195,1.9521,249000000.0
2009-03-04 15:57:00,1.95235,1.9538,1.95205,1.95355,301800000.0
2009-03-04 15:58:00,1.9537,1.9538,1.9532,1.95355,222400000.0
2009-03-04 15:59:00,1.9537,1.954,1.95245,1.95265,217400000.0
2009-03-04 16:00:00,1.9525,1.95345,1.9524,1.95285,179600000.0
2009-03-04 16:01:00,1.9528,1.9532,1.95155,1.95195,172400000.0
2009-03-04 16:02:00,1.9519,1.95305,1.95165,1.95285,169800000.0
2009-03-04 16:03:00,1.9528,1.9531,1.9523,1.9524,196200000.0
2009-03-04 16:04:00,1.95265,1.95265,1.95215,1.95225,205600000.0
2009-03-04 16:05:00,1.9524,1.9531,1.952,1.95305,226200000.0
2009-03-04 16:06:00,1.9532,1.95375,1.9516,1.9518,308800000.0
2009-03-04 16:07:00,1.952,1.9524,1.95175,1.95185,246600000.0
2009-03-04 16:08:00,1.9519,1.9532,1.95185,1.95285,235600000.0
2009-03-04 16:09:00,1.95275,1.9535,1.95265,1.9529,236000000.0
2009-03-04 16:10:00,1.95315,1.9534,1.95225,1.9524,302600000.0
2009-03-04 16:11:00,1.95225,1.95255,1.95185,1.95205,220000000.0
2009-03-04 16:12:00,1.952,1.953,1.952,1.9529,255400000.0
2009-03-04 16:13:00,1.9529,1.9532,1.9524,1.9524,240000000.0
2009-03-04 16:14:00,1.95245,1.95245,1.9519,1.95195,205000000.0
2009-03-04 16:15:00,1.95195,1.95245,1.9513,1.95155,239600000.0
2009-03-04 16:16:00,1.9514,1.9519,1.95075,1.95135,222000000.0
2009-03-04 16:17:00,1.95125,1.95125,1.95035,1.95045,227800000.0
2009-03-04 16:18:00,1.95045,1.9521,1.95045,1.95145,263200000.0
2009-03-04 16:19:00,1.95145,1.9524,1.9513,1.95195,217700000.0
2009-03-04 16:20:00,1.95185,1.9528,1.95115,1.9523,201000000.0
2009-03-04 16:21:00,1.9524,1.95305,1.95215,1.95305,143000000.0
2009-03-04 16:22:00,1.95295,1.9534,1.9527,1.95275,178400000.0
2009-03-04 16:23:00,1.95285,1.95315,1.9521,1.95225,252800000.0
2009-03-04 16:24:00,1.9522,1.95235,1.95165,1.95175,171200000.0
2009-03-04 16:25:00,1.9516,1.9528,1.9516,1.9521,132200000.0
2009-03-04 16:26:00,1.95225,1.95325,1.9521,1.9531,149000000.0
2009-03-04 16:27:00,1.953,1.9531,1.9519,1.9524,244600000.0
2009-03-04 16:28:00,1.9524,1.9528,1.95235,1.9528,151200000.0
2009-03-04 16:29:00,1.9528,1.953,1.95255,1.95295,118400000.0
2009-03-04 16:30:00,1.9528,1.9545,1.9528,1.9542,258000000.0
2009-03-04 16:31:00,1.95435,1.9544,1.95315,1.95315,243400000.0
2009-03-04 16:32:00,1.95315,1.95375,1.95295,1.95355,189600000.0
2009-03-04 16:33:00,1.9536,1.95415,1.9528,1.95355,215000000.0
2009-03-04 16:34:00,1.9536,1.95475,1.95355,1.9539,221600000.0
2009-03-04 16:35:00,1.9539,1.9542,1.95335,1.954,178800000.0
2009-03-04 16:36:00,1.9539,1.95405,1.9525,1.9525,197600000.0
2009-03-04 16:37:00,1.9526,1.95265,1.95175,1.95195,168600000.0
2009-03-04 16:38:00,1.9521,1.9526,1.9517,1.952,163800000.0
2009-03-04 16:39:00,1.9522,1.9522,1.9511,1.95185,168400000.0
2009-03-04 16:40:00,1.952,1.9527,1.95175,1.95215,254000000.0
2009-03-04 16:41:00,1.95225,1.95325,1.952,1.95205,219000000.0
2009-03-04 16:42:00,1.95205,1.9529,1.95195,1.95215,301100000.0
2009-03-04 16:43:00,1.952,1.9535,1.952,1.9534,309400000.0
2009-03-04 16:44:00,1.9535,1.9538,1.95295,1.9536,363200000.0
2009-03-04 16:45:00,1.9536,1.9536,1.9521,1.95285,291800000.0
2009-03-04 16:46:00,1.9529,1.9542,1.9528,1.95335,294000000.0
2009-03-04 16:47:00,1.95335,1.95365,1.95215,1.95215,253400000.0
2009-03-04 16:48:00,1.952,1.95225,1.95115,1.9515,310600000.0
2009-03-04 16:49:00,1.9515,1.9518,1.9509,1.9514,224400000.0
2009-03-04 16:50:00,1.95145,1.95185,1.9509,1.95175,298400000.0
2009-03-04 16:51:00,1.95175,1.95265,1.95105,1.9521,310400000.0
2009-03-04 16:52:00,1.95195,1.95345,1.9519,1.95345,250800000.0
2009-03-04 16:53:00,1.95315,1.9547,1.95305,1.9542,322200000.0
2009-03-04 16:54:00,1.9542,1.9542,1.9532,1.9537,345600000.0
2009-03-04 16:55:00,1.95335,1.9543,1.95335,1.954,293400000.0
2009-03-04 16:56:00,1.954,1.9544,1.9536,1.9543,305200000.0
2009-03-04 16:57:00,1.9542,1.9546,1.95325,1.9537,330000000.0
2009-03-04 16:58:00,1.9536,1.95445,1.95295,1.9544,261400000.0
2009-03-04 16:59:00,1.9543,1.9545,1.9532,1.9545,353600000.0
2009-03-04 17:00:00,1.9547,1.9548,1.95285,1.95425,400800000.0
2009-03-04 17:01:00,1.95425,1.95455,1.95165,1.9527,368200000.0
2009-03-04 17:02:00,1.9527,1.95345,1.9524,1.95295,380400000.0
2009-03-04 17:03:00,1.95305,1.9535,1.9523,1.9526,300800000.0
2009-03-04 17:04:00,1.95265,1.9537,1.95195,1.95275,331400000.0
2009-03-04 17:05:00,1.9528,1.9531,1.9524,1.95265,315000000.0
2009-03-04 17:06:00,1.9527,1.9529,1.95135,1.95205,262200000.0
2009-03-04 17:07:00,1.95195,1.95205,1.9513,1.95175,298800000.0
2009-03-04 17:08:00,1.9519,1.9522,1.9518,1.952,295000000.0
2009-03-04 17:09:00,1.952,1.953,1.9514,1.95275,352200000.0
2009-03-04 17:10:00,1.95275,1.9534,1.95195,1.9522,309200000.0
2009-03-04 17:11:00,1.9522,1.95265,1.95115,1.9518,264800000.0
2009-03-04 17:12:00,1.95195,1.952,1.9508,1.9512,306400000.0
2009-03-04 17:13:00,1.95075,1.95155,1.9501,1.9512,329200000.0
2009-03-04 17:14:00,1.95135,1.9523,1.95095,1.9521,352000000.0
2009-03-04 17:15:00,1.9515,1.9531,1.95135,1.95295,241700000.0
2009-03-04 17:16:00,1.95295,1.95295,1.95185,1.95255,264400000.0
2009-03-04 17:17:00,1.9527,1.95335,1.95205,1.95285,232000000.0
2009-03-04 17:18:00,1.9528,1.95355,1.95235,1.9532,267000000.0
2009-03-04 17:19:00,1.95285,1.95315,1.95215,1.95235,265400000.0
2009-03-04 17:20:00,1.95235,1.9536,1.95225,1.9536,211200000.0
2009-03-04 17:21:00,1.9537,1.9542,1.95235,1.9526,271400000.0
2009-03-04 17:22:00,1.95255,1.95315,1.9515,1.952,161100000.0
2009-03-04 17:23:00,1.95195,1.9526,1.9514,1.95215,233800000.0
2009-03-04 17:24:00,1.95215,1.95275,1.95185,1.9522,266400000.0
2009-03-04 17:25:00,1.95225,1.9526,1.95115,1.95125,243400000.0
2009-03-04 17:26:00,1.9514,1.95155,1.9493,1.95005,261400000.0
2009-03-04 17:27:00,1.94995,1.9504,1.94965,1.95015,250000000.0
2009-03-04 17:28:00,1.95015,1.9502,1.94955,1.95015,221200000.0
2009-03-04 17:29:00,1.9503,1.9504,1.94835,1.9487,284400000.0
2009-03-04 17:30:00,1.9486,1.94935,1.94795,1.9489,252000000.0
2009-03-04 17:31:00,1.9491,1.9491,1.9482,1.9485,201400000.0
2009-03-04 17:32:00,1.9485,1.95035,1.9484,1.9496,239200000.0
2009-03-04 17:33:00,1.9495,1.951,1.94925,1.9494,287600000.0
2009-03-04 17:34:00,1.9494,1.95055,1.9494,1.94995,326200000.0
2009-03-04 17:35:00,1.94995,1.95175,1.9498,1.95175,226800000.0
2009-03-04 17:36:00,1.9516,1.9518,1.95025,1.95135,288600000.0
2009-03-04 17:37:00,1.95135,1.95195,1.9508,1.9512,197400000.0
2009-03-04 17:38:00,1.9512,1.95135,1.95055,1.95135,213800000.0
2009-03-04 17:39:00,1.95135,1.9516,1.9502,1.95025,248800000.0
2009-03-04 17:40:00,1.9503,1.9507,1.9502,1.95055,187200000.0
2009-03-04 17:41:00,1.9504,1.9505,1.94935,1.9501,283000000.0
2009-03-04 17:42:00,1.9501,1.9501,1.9489,1.94925,269600000.0
2009-03-04 17:43:00,1.9493,1.9497,1.9489,1.949,173800000.0
2009-03-04 17:44:00,1.94915,1.95,1.94915,1.94975,229400000.0
2009-03-04 17:45:00,1.9497,1.95005,1.94915,1.9494,205200000.0
2009-03-04 17:46:00,1.94935,1.94995,1.94895,1.94925,234800000.0
2009-03-04 17:47:00,1.9494,1.94995,1.94885,1.9494,272200000.0
2009-03-04 17:48:00,1.9494,1.9509,1.9493,1.9507,283200000.0
2009-03-04 17:49:00,1.9507,1.9509,1.94985,1.94995,162200000.0
2009-03-04 17:50:00,1.95,1.9502,1.9491,1.94935,244200000.0
2009-03-04 17:51:00,1.94935,1.94945,1.9482,1.9483,261000000.0
2009-03-04 17:52:00,1.94835,1.9489,1.9482,1.9485,200800000.0
2009-03-04 17:53:00,1.9487,1.95,1.94865,1.9495,239200000.0
2009-03-04 17:54:00,1.94945,1.94955,1.94895,1.9492,151400000.0
2009-03-04 17:55:00,1.94925,1.9497,1.9486,1.94905,189000000.0
2009-03-04 17:56:00,1.9489,1.9496,1.9486,1.9488,196600000.0
2009-03-04 17:57:00,1.9488,1.9504,1.94875,1.95,203400000.0
2009-03-04 17:58:00,1.95,1.9508,1.94985,1.9506,191200000.0
2009-03-04 17:59:00,1.9506,1.9515,1.94985,1.95105,237800000.0
2009-03-04 18:00:00,1.9511,1.9519,1.94955,1.9497,191600000.0
2009-03-04 18:01:00,1.94985,1.95055,1.94915,1.9504,223600000.0
2009-03-04 18:02:00,1.95045,1.9505,1.94835,1.94835,213200000.0
2009-03-04 18:03:00,1.94835,1.94865,1.9472,1.94825,271200000.0
2009-03-04 18:04:00,1.94815,1.9485,1.94705,1.94825,253800000.0
2009-03-04 18:05:00,1.9483,1.9485,1.94735,1.9478,200600000.0
2009-03-04 18:06:00,1.9478,1.9478,1.9453,1.94585,270800000.0
2009-03-04 18:07:00,1.94585,1.946,1.9433,1.9442,323400000.0
2009-03-04 18:08:00,1.9441,1.9451,1.9441,1.9447,214200000.0
2009-03-04 18:09:00,1.9447,1.94515,1.9444,1.94505,271800000.0
2009-03-04 18:10:00,1.94495,1.94505,1.94405,1.9443,263400000.0
2009-03-04 18:11:00,1.9443,1.94475,1.94395,1.94405,194400000.0
2009-03-04 18:12:00,1.944,1.9445,1.94385,1.94425,190400000.0
2009-03-04 18:13:00,1.94425,1.94495,1.9441,1.94475,222800000.0
2009-03-04 18:14:00,1.94495,1.94535,1.9447,1.9452,177000000.0
2009-03-04 18:15:00,1.9452,1.9463,1.94475,1.945,202800000.0
2009-03-04 18:16:00,1.94505,1.94545,1.9448,1.9451,160200000.0
2009-03-04 18:17:00,1.94505,1.94525,1.9448,1.94525,112200000.0
2009-03-04 18:18:00,1.9454,1.9459,1.9452,1.94575,145000000.0
2009-03-04 18:19:00,1.94575,1.9459,1.94455,1.94495,158800000.0
2009-03-04 18:20:00,1.9451,1.94525,1.9441,1.94425,119200000.0
2009-03-04 18:21:00,1.94435,1.9452,1.94415,1.9442,197800000.0
2009-03-04 18:22:00,1.94435,1.9454,1.94435,1.9452,201600000.0
2009-03-04 18:23:00,1.9451,1.9457,1.9435,1.94445,180800000.0
2009-03-04 18:24:00,1.94435,1.94495,1.94375,1.94425,187200000.0
2009-03-04 18:25:00,1.94435,1.9445,1.9435,1.9437,135200000.0
2009-03-04 18:26:00,1.94385,1.94445,1.94345,1.94405,187600000.0
2009-03-04 18:27:00,1.94395,1.9445,1.94375,1.94415,148600000.0
2009-03-04 18:28:00,1.9442,1.9448,1.942,1.9422,303400000.0
2009-03-04 18:29:00,1.94215,1.9428,1.93995,1.94015,269400000.0
2009-03-04 18:30:00,1.9401,1.94355,1.9398,1.94345,271400000.0
2009-03-04 18:31:00,1.94345,1.94365,1.94275,1.94315,290600000.0
2009-03-04 18:32:00,1.9431,1.9437,1.94155,1.9427,309200000.0
2009-03-04 18:33:00,1.9427,1.943,1.94075,1.9419,256800000.0
2009-03-04 18:34:00,1.94175,1.94245,1.9413,1.94155,338600000.0
2009-03-04 18:35:00,1.94175,1.94235,1.93865,1.94075,301500000.0
2009-03-04 18:36:00,1.94075,1.94265,1.94015,1.94255,251600000.0
2009-03-04 18:37:00,1.9426,1.9435,1.94225,1.94345,238600000.0
2009-03-04 18:38:00,1.94355,1.9437,1.94295,1.94305,264000000.0
2009-03-04 18:39:00,1.943,1.9442,1.94295,1.94365,277000000.0
2009-03-04 18:40:00,1.9436,1.94445,1.9431,1.94355,282600000.0
2009-03-04 18:41:00,1.94355,1.94355,1.9423,1.9431,198800000.0
2009-03-04 18:42:00,1.94325,1.94525,1.94265,1.94505,278200000.0
2009-03-04 18:43:00,1.94445,1.9456,1.9437,1.9451,207800000.0
2009-03-04 18:44:00,1.945,1.9456,1.94455,1.945,203100000.0
2009-03-04 18:45:00,1.9451,1.9458,1.9451,1.9457,161400000.0
2009-03-04 18:46:00,1.94565,1.9457,1.9441,1.9448,235200000.0
2009-03-04 18:47:00,1.9447,1.9453,1.9445,1.94495,304200000.0
2009-03-04 18:48:00,1.94505,1.94575,1.94415,1.9446,252600000.0
2009-03-04 18:49:00,1.94455,1.945,1.94345,1.94365,219000000.0
2009-03-04 18:50:00,1.94355,1.94395,1.94275,1.94295,176200000.0
2009-03-04 18:51:00,1.9429,1.94335,1.94195,1.94205,235400000.0
2009-03-04 18:52:00,1.9417,1.94245,1.9413,1.942,239400000.0
2009-03-04 18:53:00,1.942,1.94235,1.94155,1.94165,226200000.0
2009-03-04 18:54:00,1.9416,1.94195,1.94145,1.9418,215400000.0
2009-03-04 18:55:00,1.9418,1.94195,1.93985,1.9399,239400000.0
2009-03-04 18:56:00,1.93995,1.94015,1.9383,1.93845,211200000.0
2009-03-04 18:57:00,1.93825,1.9396,1.9382,1.9396,235800000.0
2009-03-04 18:58:00,1.93895,1.93955,1.93885,1.9393,121800000.0
2009-03-04 18:59:00,1.9393,1.9411,1.9392,1.93995,222400000.0
2009-03-04 19:00:00,1.93995,1.9405,1.93885,1.9399,210200000.0
2009-03-04 19:01:00,1.94,1.94135,1.94,1.9408,183000000.0
2009-03-04 19:02:00,1.9408,1.9413,1.94015,1.9412,180000000.0
2009-03-04 19:03:00,1.9411,1.9412,1.9406,1.94075,160800000.0
2009-03-04 19:04:00,1.94075,1.941,1.9404,1.9406,108000000.0
2009-03-04 19:05:00,1.9408,1.9417,1.9404,1.9412,269200000.0
2009-03-04 19:06:00,1.9414,1.9425,1.9407,1.94215,181600000.0
2009-03-04 19:07:00,1.94175,1.9426,1.9414,1.9414,191200000.0
2009-03-04 19:08:00,1.9415,1.94235,1.9415,1.94225,183400000.0
2009-03-04 19:09:00,1.94215,1.9424,1.94145,1.94175,169600000.0
2009-03-04 19:10:00,1.94175,1.9423,1.9417,1.9417,102600000.0
2009-03-04 19:11:00,1.9416,1.942,1.9416,1.942,52400000.0
2009-03-04 19:12:00,1.9418,1.9422,1.9406,1.9409,143000000.0
2009-03-04 19:13:00,1.9408,1.9414,1.94035,1.9412,155000000.0
2009-03-04 19:14:00,1.94115,1.94155,1.94065,1.9411,131800000.0
2009-03-04 19:15:00,1.9411,1.9415,1.9409,1.9411,131800000.0
2009-03-04 19:16:00,1.941,1.9413,1.9407,1.9411,205600000.0
2009-03-04 19:17:00,1.94115,1.94205,1.94095,1.94205,140400000.0
2009-03-04 19:18:00,1.94215,1.9422,1.9404,1.9407,158200000.0
2009-03-04 19:19:00,1.9407,1.9417,1.9407,1.9415,125600000.0
2009-03-04 19:20:00,1.9415,1.9416,1.94095,1.9412,161000000.0
2009-03-04 19:21:00,1.94115,1.94155,1.9411,1.94155,66800000.0
2009-03-04 19:22:00,1.94145,1.94215,1.94105,1.942,219000000.0
2009-03-04 19:23:00,1.94195,1.9424,1.94195,1.9421,129800000.0
2009-03-04 19:24:00,1.94215,1.94225,1.94185,1.9422,114800000.0
2009-03-04 19:25:00,1.9422,1.94275,1.94205,1.9425,110400000.0
2009-03-04 19:26:00,1.9426,1.9433,1.94205,1.94285,244200000.0
2009-03-04 19:27:00,1.94295,1.94305,1.94235,1.943,189800000.0
2009-03-04 19:28:00,1.94305,1.9433,1.94255,1.94265,149000000.0
2009-03-04 19:29:00,1.94265,1.94275,1.94215,1.9423,146600000.0
2009-03-04 19:30:00,1.9424,1.9426,1.9417,1.9423,193000000.0
2009-03-04 19:31:00,1.94245,1.94355,1.94245,1.94305,137600000.0
2009-03-04 19:32:00,1.9431,1.9432,1.94265,1.94285,87600000.0
2009-03-04 19:33:00,1.9428,1.94315,1.9428,1.9431,40800000.0
2009-03-04 19:34:00,1.9433,1.94405,1.94285,1.94395,94000000.0
2009-03-04 19:35:00,1.9439,1.94435,1.9439,1.9441,56500000.0
2009-03-04 19:36:00,1.94415,1.9454,1.944,1.9453,209200000.0
2009-03-04 19:37:00,1.9453,1.94535,1.944,1.94435,135800000.0
2009-03-04 19:38:00,1.94425,1.9444,1.94355,1.9438,142000000.0
2009-03-04 19:39:00,1.9439,1.94475,1.9439,1.94465,99600000.0
2009-03-04 19:40:00,1.9445,1.94465,1.9427,1.9427,117800000.0
2009-03-04 19:41:00,1.94265,1.94275,1.9418,1.94195,160200000.0
2009-03-04 19:42:00,1.94195,1.94235,1.94135,1.9416,158600000.0
2009-03-04 19:43:00,1.94165,1.9419,1.9414,1.9419,44000000.0
2009-03-04 19:44:00,1.9421,1.9429,1.9421,1.94265,100400000.0
2009-03-04 19:45:00,1.94265,1.94275,1.94205,1.94205,84200000.0
2009-03-04 19:46:00,1.9422,1.94355,1.9421,1.9433,117200000.0
2009-03-04 19:47:00,1.94325,1.94425,1.9431,1.9439,144800000.0
2009-03-04 19:48:00,1.94395,1.94465,1.9437,1.9444,103800000.0
2009-03-04 19:49:00,1.94425,1.945,1.9441,1.9448,223000000.0
2009-03-04 19:50:00,1.9447,1.9447,1.944,1.94445,164000000.0
2009-03-04 19:51:00,1.9441,1.94465,1.944,1.94425,77400000.0
2009-03-04 19:52:00,1.9443,1.94525,1.94415,1.94505,112600000.0
2009-03-04 19:53:00,1.94505,1.94585,1.94485,1.9452,149800000.0
2009-03-04 19:54:00,1.94505,1.94545,1.94505,1.94545,50000000.0
2009-03-04 19:55:00,1.94545,1.94705,1.94505,1.947,158800000.0
2009-03-04 19:56:00,1.947,1.9482,1.94645,1.94725,157400000.0
2009-03-04 19:57:00,1.94735,1.94805,1.9471,1.9478,123400000.0
2009-03-04 19:58:00,1.9478,1.9483,1.9477,1.9482,124200000.0
2009-03-04 19:59:00,1.9483,1.9483,1.9465,1.94695,164800000.0
2009-03-04 20:00:00,1.94675,1.94735,1.9463,1.94655,197200000.0
2009-03-04 20:01:00,1.9466,1.94745,1.9466,1.94675,55000000.0
2009-03-04 20:02:00,1.9467,1.94685,1.94565,1.94635,166600000.0
2009-03-04 20:03:00,1.94635,1.9467,1.9458,1.9467,131200000.0
2009-03-04 20:04:00,1.9469,1.9469,1.9455,1.94605,133600000.0
2009-03-04 20:05:00,1.94605,1.9463,1.9455,1.94585,144000000.0
2009-03-04 20:06:00,1.94585,1.94665,1.9458,1.9465,107000000.0
2009-03-04 20:07:00,1.9465,1.9469,1.94565,1.9466,176000000.0
2009-03-04 20:08:00,1.94665,1.94745,1.9465,1.9469,73600000.0
2009-03-04 20:09:00,1.9469,1.94725,1.9459,1.94675,194400000.0
2009-03-04 20:10:00,1.94675,1.94675,1.94605,1.9462,43400000.0
2009-03-04 20:11:00,1.94625,1.9464,1.94575,1.94585,39200000.0
2009-03-04 20:12:00,1.94585,1.94595,1.94565,1.9459,55200000.0
2009-03-04 20:13:00,1.9458,1.9459,1.94535,1.94535,138800000.0
2009-03-04 20:14:00,1.9452,1.9455,1.94495,1.94505,110400000.0
2009-03-04 20:15:00,1.9452,1.94585,1.9447,1.94555,158800000.0
2009-03-04 20:16:00,1.94565,1.94585,1.9454,1.9456,95200000.0
2009-03-04 20:17:00,1.9457,1.9458,1.9451,1.94525,113000000.0
2009-03-04 20:18:00,1.9452,1.9464,1.9451,1.9456,94800000.0
2009-03-04 20:19:00,1.9457,1.94575,1.9446,1.9453,141600000.0
2009-03-04 20:20:00,1.9453,1.94605,1.9453,1.9457,78800000.0
2009-03-04 20:21:00,1.9459,1.946,1.9454,1.9456,157600000.0
2009-03-04 20:22:00,1.9456,1.94595,1.94445,1.94495,164200000.0
2009-03-04 20:23:00,1.94495,1.94545,1.9446,1.9446,98600000.0
2009-03-04 20:24:00,1.9446,1.9447,1.94375,1.94445,129800000.0
2009-03-04 20:25:00,1.94445,1.94445,1.9439,1.9442,40800000.0
2009-03-04 20:26:00,1.94415,1.94445,1.94375,1.944,86200000.0
2009-03-04 20:27:00,1.94385,1.94445,1.94385,1.94445,88400000.0
2009-03-04 20:28:00,1.94455,1.9446,1.9438,1.9441,89000000.0
2009-03-04 20:29:00,1.9442,1.94495,1.9441,1.9448,84000000.0
2009-03-04 20:30:00,1.9449,1.94515,1.9448,1.9451,154400000.0
2009-03-04 20:31:00,1.9452,1.9456,1.945,1.94555,148800000.0
2009-03-04 20:32:00,1.9456,1.9461,1.94475,1.9452,201800000.0
2009-03-04 20:33:00,1.9451,1.94565,1.9447,1.94525,93200000.0
2009-03-04 20:34:00,1.945,1.9452,1.94475,1.94505,116000000.0
2009-03-04 20:35:00,1.9449,1.94545,1.94415,1.94415,102000000.0
2009-03-04 20:36:00,1.9444,1.9449,1.9437,1.9448,120600000.0
2009-03-04 20:37:00,1.9447,1.9448,1.94335,1.9441,168000000.0
2009-03-04 20:38:00,1.9441,1.94495,1.94375,1.94465,150800000.0
2009-03-04 20:39:00,1.945,1.94555,1.94445,1.94445,153600000.0
2009-03-04 20:40:00,1.9443,1.9451,1.94415,1.94475,151600000.0
2009-03-04 20:41:00,1.94485,1.9452,1.94445,1.94475,112000000.0
2009-03-04 20:42:00,1.94485,1.94565,1.9445,1.94465,63000000.0
2009-03-04 20:43:00,1.9446,1.9451,1.94405,1.94415,196200000.0
2009-03-04 20:44:00,1.94405,1.9445,1.94405,1.94415,188000000.0
2009-03-04 20:45:00,1.94415,1.94445,1.9439,1.9444,143400000.0
2009-03-04 20:46:00,1.9444,1.9445,1.9436,1.94415,184800000.0
2009-03-04 20:47:00,1.94415,1.9445,1.9436,1.94385,173400000.0
2009-03-04 20:48:00,1.944,1.94425,1.943,1.9437,144800000.0
2009-03-04 20:49:00,1.9437,1.94425,1.9433,1.9442,105600000.0
2009-03-04 20:50:00,1.9442,1.94435,1.9434,1.94365,105400000.0
2009-03-04 20:51:00,1.9436,1.9443,1.94355,1.94405,73400000.0
2009-03-04 20:52:00,1.9443,1.94465,1.9442,1.94465,90800000.0
2009-03-04 20:53:00,1.94445,1.94485,1.944,1.94475,126000000.0
2009-03-04 20:54:00,1.94485,1.94585,1.94485,1.94585,107800000.0
2009-03-04 20:55:00,1.94585,1.9469,1.9457,1.9467,131000000.0
2009-03-04 20:56:00,1.9467,1.9467,1.94525,1.94585,99400000.0
2009-03-04 20:57:00,1.9457,1.9462,1.9457,1.9462,74400000.0
2009-03-04 20:58:00,1.94615,1.9462,1.9459,1.9461,36000000.0
2009-03-04 20:59:00,1.94605,1.9468,1.94605,1.94665,63000000.0
2009-03-04 21:00:00,1.94665,1.9471,1.9462,1.9471,123200000.0
2009-03-04 21:01:00,1.947,1.947,1.94575,1.9462,84400000.0
2009-03-04 21:02:00,1.9461,1.9467,1.94545,1.94565,147400000.0
2009-03-04 21:03:00,1.9456,1.94625,1.94445,1.94625,112000000.0
2009-03-04 21:04:00,1.9463,1.9464,1.94555,1.94565,108800000.0
2009-03-04 21:05:00,1.94565,1.94585,1.945,1.945,90400000.0
2009-03-04 21:06:00,1.945,1.9456,1.9447,1.94505,96200000.0
2009-03-04 21:07:00,1.94505,1.9452,1.94435,1.94435,46400000.0
2009-03-04 21:08:00,1.9445,1.94515,1.9438,1.94395,140000000.0
2009-03-04 21:09:00,1.94395,1.94545,1.9438,1.94545,146400000.0
2009-03-04 21:10:00,1.9454,1.94545,1.9446,1.94525,156400000.0
2009-03-04 21:11:00,1.94545,1.94625,1.94525,1.946,149200000.0
2009-03-04 21:12:00,1.9461,1.9468,1.9461,1.94625,114800000.0
2009-03-04 21:13:00,1.94615,1.9466,1.9458,1.94655,176000000.0
2009-03-04 21:14:00,1.9465,1.94675,1.94585,1.94675,66800000.0
2009-03-04 21:15:00,1.94655,1.9467,1.94515,1.9465,138200000.0
2009-03-04 21:16:00,1.9466,1.94675,1.94565,1.946,175800000.0
2009-03-04 21:17:00,1.94605,1.94715,1.9458,1.9468,176000000.0
2009-03-04 21:18:00,1.9469,1.9469,1.94625,1.94655,110200000.0
2009-03-04 21:19:00,1.9465,1.9465,1.94555,1.94575,169600000.0
2009-03-04 21:20:00,1.9458,1.9458,1.94505,1.94515,104400000.0
2009-03-04 21:21:00,1.94515,1.94535,1.9438,1.94505,163000000.0
2009-03-04 21:22:00,1.94505,1.9456,1.9447,1.94535,99600000.0
2009-03-04 21:23:00,1.94535,1.94535,1.9445,1.9451,128800000.0
2009-03-04 21:24:00,1.94505,1.94535,1.9436,1.94385,172800000.0
2009-03-04 21:25:00,1.94405,1.9445,1.9439,1.9442,127200000.0
2009-03-04 21:26:00,1.9442,1.94545,1.9442,1.9447,119600000.0
2009-03-04 21:27:00,1.94475,1.94525,1.94455,1.9451,108400000.0
2009-03-04 21:28:00,1.9452,1.9459,1.9451,1.94525,140600000.0
2009-03-04 21:29:00,1.9453,1.9454,1.94475,1.9449,74000000.0
2009-03-04 21:30:00,1.94495,1.94495,1.94365,1.94375,110800000.0
2009-03-04 21:31:00,1.94365,1.94375,1.9432,1.94375,77600000.0
2009-03-04 21:32:00,1.94365,1.944,1.9433,1.9435,90000000.0
2009-03-04 21:33:00,1.9437,1.94415,1.9436,1.94375,75200000.0
2009-03-04 21:34:00,1.9436,1.9436,1.94275,1.94335,136800000.0
2009-03-04 21:35:00,1.9433,1.9441,1.9428,1.94395,114400000.0
2009-03-04 21:36:00,1.944,1.94455,1.9424,1.9436,187200000.0
2009-03-04 21:37:00,1.9435,1.9448,1.9431,1.9444,182400000.0
2009-03-04 21:38:00,1.94395,1.94585,1.94375,1.94475,200200000.0
2009-03-04 21:39:00,1.9449,1.94495,1.94425,1.94475,155800000.0
2009-03-04 21:40:00,1.9447,1.94485,1.94315,1.94315,148800000.0
2009-03-04 21:41:00,1.9433,1.9433,1.94135,1.94135,112600000.0
2009-03-04 21:42:00,1.94135,1.9418,1.9411,1.9416,149200000.0
2009-03-04 21:43:00,1.9415,1.942,1.939,1.9392,212200000.0
2009-03-04 21:44:00,1.93925,1.93975,1.93865,1.93945,122200000.0
2009-03-04 21:45:00,1.9395,1.94015,1.93835,1.93845,210300000.0
2009-03-04 21:46:00,1.9385,1.93925,1.93835,1.9387,170500000.0
2009-03-04 21:47:00,1.93865,1.93935,1.93845,1.9385,166000000.0
2009-03-04 21:48:00,1.9385,1.93995,1.93845,1.9397,220000000.0
2009-03-04 21:49:00,1.94,1.9401,1.93845,1.9385,178600000.0
2009-03-04 21:50:00,1.9385,1.9388,1.9384,1.9386,94800000.0
2009-03-04 21:51:00,1.93865,1.93865,1.93835,1.9385,81700000.0
2009-03-04 21:52:00,1.9385,1.9385,1.93735,1.9379,118000000.0
2009-03-04 21:53:00,1.93795,1.9387,1.9376,1.93785,114900000.0
2009-03-04 21:54:00,1.93825,1.93825,1.93725,1.93795,95600000.0
2009-03-04 21:55:00,1.93785,1.93795,1.93715,1.93735,112000000.0
2009-03-04 21:56:00,1.9375,1.9377,1.9372,1.9376,109400000.0
2009-03-04 21:57:00,1.93775,1.9383,1.9374,1.9383,67600000.0
2009-03-04 21:58:00,1.9374,1.93835,1.93685,1.93775,229200000.0
2009-03-04 21:59:00,1.9377,1.9381,1.9372,1.93745,174800000.0
2009-03-04 22:00:00,1.93745,1.9377,1.9366,1.93665,121800000.0
2009-03-04 22:01:00,1.93675,1.9375,1.93635,1.93745,126000000.0
2009-03-04 22:02:00,1.93735,1.93855,1.93725,1.93815,127200000.0
2009-03-04 22:03:00,1.938,1.939,1.93765,1.93825,122200000.0
2009-03-04 22:04:00,1.9382,1.93825,1.9373,1.93805,116200000.0
2009-03-04 22:05:00,1.9382,1.9388,1.9373,1.9386,187600000.0
2009-03-04 22:06:00,1.938,1.93825,1.9379,1.93825,89600000.0
2009-03-04 22:07:00,1.9382,1.9388,1.93805,1.93855,145000000.0
2009-03-04 22:08:00,1.9386,1.93875,1.93805,1.93855,97200000.0
2009-03-04 22:09:00,1.93865,1.9389,1.93845,1.93865,59600000.0
2009-03-04 22:10:00,1.93885,1.93905,1.93875,1.9388,40800000.0
2009-03-04 22:11:00,1.93865,1.9399,1.9385,1.93905,108000000.0
2009-03-04 22:12:00,1.9392,1.93955,1.93865,1.93865,118200000.0
2009-03-04 22:13:00,1.93875,1.93925,1.93825,1.9389,118400000.0
2009-03-04 22:14:00,1.93895,1.9391,1.9384,1.9389,130800000.0
2009-03-04 22:15:00,1.9387,1.93895,1.93835,1.93835,90800000.0
2009-03-04 22:16:00,1.9386,1.93925,1.9383,1.93895,95400000.0
2009-03-04 22:17:00,1.9391,1.93975,1.93835,1.93835,135800000.0
2009-03-04 22:18:00,1.93845,1.9392,1.9381,1.9392,164000000.0
2009-03-04 22:19:00,1.93905,1.93925,1.93875,1.939,112000000.0
2009-03-04 22:20:00,1.93905,1.93955,1.9389,1.93915,144800000.0
2009-03-04 22:21:00,1.93905,1.93935,1.93835,1.9393,159800000.0
2009-03-04 22:22:00,1.93915,1.93935,1.9387,1.939,159000000.0
2009-03-04 22:23:00,1.939,1.93985,1.93855,1.9393,143200000.0
2009-03-04 22:24:00,1.9393,1.9403,1.9393,1.94025,144200000.0
2009-03-04 22:25:00,1.9401,1.9404,1.93945,1.94015,90000000.0
2009-03-04 22:26:00,1.94015,1.94035,1.93935,1.93955,118800000.0
2009-03-04 22:27:00,1.93945,1.94015,1.93935,1.93975,72000000.0
2009-03-04 22:28:00,1.9401,1.94015,1.9396,1.9396,55200000.0
2009-03-04 22:29:00,1.93975,1.94015,1.9396,1.93995,105600000.0
2009-03-04 22:30:00,1.93995,1.94025,1.93835,1.9397,220200000.0
2009-03-04 22:31:00,1.93965,1.9398,1.93865,1.9388,161600000.0
2009-03-04 22:32:00,1.93895,1.9398,1.93865,1.93975,150400000.0
2009-03-04 22:33:00,1.93975,1.93985,1.9392,1.9396,148800000.0
2009-03-04 22:34:00,1.9397,1.94025,1.9397,1.93985,198200000.0
2009-03-04 22:35:00,1.9395,1.94035,1.9395,1.9401,128200000.0
2009-03-04 22:36:00,1.94005,1.94035,1.94005,1.9402,182200000.0
2009-03-04 22:37:00,1.9403,1.9405,1.93925,1.9405,227400000.0
2009-03-04 22:38:00,1.94045,1.9419,1.9398,1.94015,235800000.0
2009-03-04 22:39:00,1.9403,1.94075,1.9379,1.9403,265800000.0
2009-03-04 22:40:00,1.9403,1.94155,1.94005,1.94155,173600000.0
2009-03-04 22:41:00,1.94115,1.9413,1.9397,1.93985,156600000.0
2009-03-04 22:42:00,1.9399,1.9409,1.9398,1.9409,179000000.0
2009-03-04 22:43:00,1.9409,1.94135,1.9404,1.9404,94800000.0
2009-03-04 22:44:00,1.9404,1.9413,1.93965,1.94065,181400000.0
2009-03-04 22:45:00,1.9387,1.93955,1.93805,1.93845,199800000.0
2009-03-04 22:46:00,1.93845,1.9408,1.93845,1.9394,234200000.0
2009-03-04 22:47:00,1.9396,1.9406,1.93905,1.93985,211200000.0
2009-03-04 22:48:00,1.9397,1.94155,1.93935,1.94155,116000000.0
2009-03-04 22:49:00,1.9418,1.942,1.9407,1.94195,201200000.0
2009-03-04 22:50:00,1.9421,1.94235,1.9415,1.9417,153000000.0
2009-03-04 22:51:00,1.94185,1.94205,1.94115,1.9417,175400000.0
2009-03-04 22:52:00,1.94155,1.94165,1.9407,1.9413,133200000.0
2009-03-04 22:53:00,1.9412,1.9431,1.9412,1.9427,183800000.0
2009-03-04 22:54:00,1.9427,1.94285,1.9424,1.94255,201800000.0
2009-03-04 22:55:00,1.94255,1.94255,1.9423,1.94245,137200000.0
2009-03-04 22:56:00,1.94245,1.94305,1.9424,1.9428,155000000.0
2009-03-04 22:57:00,1.9427,1.9457,1.9427,1.94425,197400000.0
2009-03-04 22:58:00,1.9443,1.9443,1.9428,1.94375,149800000.0
2009-03-04 22:59:00,1.94375,1.9438,1.94075,1.94275,179000000.0
2009-03-04 23:00:00,1.9428,1.94305,1.94185,1.94205,122400000.0
2009-03-04 23:01:00,1.94205,1.94295,1.94205,1.94295,25800000.0
2009-03-04 23:02:00,1.943,1.94375,1.94245,1.94355,194600000.0
2009-03-04 23:03:00,1.94365,1.94465,1.94295,1.94385,157800000.0
2009-03-04 23:04:00,1.94395,1.94415,1.94285,1.943,154000000.0
2009-03-04 23:05:00,1.94305,1.94325,1.9428,1.94315,78800000.0
2009-03-04 23:06:00,1.9431,1.9431,1.9423,1.9424,79400000.0
2009-03-04 23:07:00,1.94235,1.9426,1.9421,1.94245,120200000.0
2009-03-04 23:08:00,1.9426,1.943,1.9426,1.943,54600000.0
2009-03-04 23:09:00,1.94305,1.9434,1.94285,1.9432,47000000.0
2009-03-04 23:10:00,1.9431,1.9437,1.94295,1.94355,91600000.0
2009-03-04 23:11:00,1.94355,1.94415,1.9434,1.944,93000000.0
2009-03-04 23:12:00,1.944,1.94425,1.94395,1.94425,73600000.0
2009-03-04 23:13:00,1.94425,1.9457,1.944,1.9453,110600000.0
2009-03-04 23:14:00,1.94535,1.9454,1.94515,1.9453,73200000.0
2009-03-04 23:15:00,1.9453,1.94565,1.94505,1.94565,93400000.0
2009-03-04 23:16:00,1.9456,1.9459,1.9453,1.9457,42400000.0
2009-03-04 23:17:00,1.9458,1.946,1.9457,1.94595,68400000.0
2009-03-04 23:18:00,1.946,1.94615,1.94555,1.9458,92400000.0
2009-03-04 23:19:00,1.9457,1.9463,1.9457,1.94625,82000000.0
2009-03-04 23:20:00,1.9464,1.94735,1.9464,1.94715,123200000.0
2009-03-04 23:21:00,1.9472,1.94795,1.9465,1.94655,105600000.0
2009-03-04 23:22:00,1.94655,1.94655,1.94535,1.94555,116600000.0
2009-03-04 23:23:00,1.94565,1.94585,1.94565,1.94565,26200000.0
2009-03-04 23:24:00,1.94565,1.94645,1.94565,1.94625,100800000.0
2009-03-04 23:25:00,1.94625,1.94655,1.9455,1.9456,119200000.0
2009-03-04 23:26:00,1.9458,1.94585,1.94505,1.9458,88400000.0
2009-03-04 23:27:00,1.9458,1.9462,1.94535,1.94535,65000000.0
2009-03-04 23:28:00,1.9455,1.94635,1.9453,1.94635,70400000.0
2009-03-04 23:29:00,1.9464,1.94725,1.946,1.9464,127400000.0
2009-03-04 23:30:00,1.9463,1.9464,1.94585,1.94605,77200000.0
2009-03-04 23:31:00,1.94615,1.94695,1.94615,1.9468,79800000.0
2009-03-04 23:32:00,1.94665,1.9469,1.94645,1.9469,59400000.0
2009-03-04 23:33:00,1.9469,1.9476,1.94685,1.9474,51600000.0
2009-03-04 23:34:00,1.94745,1.94785,1.9473,1.94735,82800000.0
2009-03-04 23:35:00,1.94755,1.948,1.94735,1.9475,67200000.0
2009-03-04 23:36:00,1.9475,1.94775,1.94535,1.94645,161400000.0
2009-03-04 23:37:00,1.94645,1.9472,1.94645,1.9472,80200000.0
2009-03-04 23:38:00,1.9472,1.9475,1.94705,1.94705,73400000.0
2009-03-04 23:39:00,1.94705,1.94705,1.9442,1.94595,171000000.0
2009-03-04 23:40:00,1.9462,1.94725,1.9457,1.94585,104600000.0
2009-03-04 23:41:00,1.9459,1.9472,1.94555,1.9465,78000000.0
2009-03-04 23:42:00,1.9465,1.9474,1.94635,1.9472,103600000.0
2009-03-04 23:43:00,1.94725,1.94725,1.9469,1.9469,73400000.0
2009-03-04 23:44:00,1.947,1.9476,1.947,1.9475,44400000.0
2009-03-04 23:45:00,1.94715,1.94775,1.94685,1.94685,84000000.0
2009-03-04 23:46:00,1.947,1.94835,1.9469,1.9476,156600000.0
2009-03-04 23:47:00,1.9478,1.9479,1.9476,1.94775,51400000.0
2009-03-04 23:48:00,1.94775,1.9485,1.9476,1.94835,117200000.0
2009-03-04 23:49:00,1.94835,1.9488,1.94815,1.94845,169000000.0
2009-03-04 23:50:00,1.94775,1.9488,1.94775,1.9488,196600000.0
2009-03-04 23:51:00,1.94865,1.94895,1.94715,1.9476,60400000.0
2009-03-04 23:52:00,1.94765,1.94885,1.94765,1.94875,101600000.0
2009-03-04 23:53:00,1.94865,1.949,1.9483,1.94895,147800000.0
2009-03-04 23:54:00,1.9488,1.94895,1.947,1.9474,154200000.0
2009-03-04 23:55:00,1.9474,1.9479,1.9473,1.94775,145800000.0
2009-03-04 23:56:00,1.9478,1.9488,1.9477,1.9484,107000000.0
2009-03-04 23:57:00,1.9484,1.9486,1.9479,1.9483,77600000.0
2009-03-04 23:58:00,1.94845,1.94845,1.948,1.9481,39600000.0
2009-03-04 23:59:00,1.9481,1.94905,1.94805,1.9485,83200000.0
2009-03-05 00:00:00,1.94845,1.94875,1.9483,1.9487,47600000.0
2009-03-05 00:01:00,1.9486,1.9488,1.94835,1.94865,24000000.0
2009-03-05 00:02:00,1.9485,1.94885,1.94835,1.9487,26000000.0
2009-03-05 00:03:00,1.94885,1.949,1.9487,1.94885,16000000.0
2009-03-05 00:04:00,1.94885,1.9492,1.9488,1.94895,22400000.0
2009-03-05 00:05:00,1.9491,1.9495,1.9491,1.9493,28000000.0
2009-03-05 00:06:00,1.9493,1.9494,1.94895,1.9494,57600000.0
2009-03-05 00:07:00,1.94955,1.94955,1.94855,1.94865,72000000.0
2009-03-05 00:08:00,1.9488,1.9491,1.9488,1.949,28000000.0
2009-03-05 00:09:00,1.949,1.949,1.9483,1.9489,44000000.0
2009-03-05 00:10:00,1.9489,1.9491,1.9488,1.94895,13200000.0
2009-03-05 00:11:00,1.94895,1.94905,1.9487,1.94885,57400000.0
2009-03-05 00:12:00,1.94885,1.9489,1.94825,1.94825,74000000.0
2009-03-05 00:13:00,1.9483,1.9487,1.9482,1.9487,19400000.0
2009-03-05 00:14:00,1.94885,1.94905,1.9485,1.94855,71000000.0
2009-03-05 00:15:00,1.94855,1.94855,1.9482,1.9484,42000000.0
2009-03-05 00:16:00,1.9484,1.9487,1.94825,1.9485,60800000.0
2009-03-05 00:17:00,1.9486,1.94995,1.94835,1.94845,119200000.0
2009-03-05 00:18:00,1.94845,1.9488,1.94805,1.9487,137400000.0
2009-03-05 00:19:00,1.9484,1.94985,1.94825,1.94975,74800000.0
2009-03-05 00:20:00,1.94985,1.95005,1.9494,1.9494,38000000.0
2009-03-05 00:21:00,1.9494,1.9494,1.94875,1.94935,64200000.0
2009-03-05 00:22:00,1.94945,1.94975,1.9493,1.94965,83600000.0
2009-03-05 00:23:00,1.9498,1.95025,1.9496,1.95015,80000000.0
2009-03-05 00:24:00,1.95015,1.95015,1.94915,1.9497,76800000.0
2009-03-05 00:25:00,1.94975,1.9499,1.9495,1.94975,45600000.0
2009-03-05 00:26:00,1.94975,1.94975,1.94935,1.94945,56000000.0
2009-03-05 00:27:00,1.94945,1.94965,1.94935,1.94955,48600000.0
2009-03-05 00:28:00,1.94965,1.9498,1.94965,1.9497,23200000.0
2009-03-05 00:29:00,1.9498,1.9499,1.94925,1.9496,50000000.0
2009-03-05 00:30:00,1.9496,1.95035,1.9496,1.95035,86200000.0
2009-03-05 00:31:00,1.9506,1.9509,1.9497,1.9497,58800000.0
2009-03-05 00:32:00,1.9501,1.95035,1.95,1.95025,52000000.0
2009-03-05 00:33:00,1.9504,1.95045,1.9497,1.9499,117200000.0
2009-03-05 00:34:00,1.94975,1.95105,1.9497,1.95105,70800000.0
2009-03-05 00:35:00,1.9506,1.95075,1.95025,1.95055,46800000.0
2009-03-05 00:36:00,1.9505,1.9507,1.9504,1.9507,42800000.0
2009-03-05 00:37:00,1.95055,1.95135,1.95055,1.95135,130800000.0
2009-03-05 00:38:00,1.9515,1.95165,1.95105,1.9515,59600000.0
2009-03-05 00:39:00,1.9515,1.9519,1.95125,1.9513,88800000.0
2009-03-05 00:40:00,1.9514,1.9514,1.9513,1.9514,42800000.0
2009-03-05 00:41:00,1.9513,1.95245,1.9513,1.95245,48000000.0
2009-03-05 00:42:00,1.95225,1.95285,1.9521,1.95225,46000000.0
2009-03-05 00:43:00,1.95225,1.9523,1.95085,1.9511,21600000.0
2009-03-05 00:44:00,1.951,1.951,1.951,1.951,2400000.0
2009-03-05 00:45:00,1.9511,1.9516,1.9511,1.95155,29600000.0
2009-03-05 00:46:00,1.9514,1.9514,1.951,1.95115,45200000.0
2009-03-05 00:47:00,1.9513,1.95195,1.9506,1.95195,102000000.0
2009-03-05 00:48:00,1.9525,1.95385,1.95135,1.9522,176800000.0
2009-03-05 00:49:00,1.95215,1.95235,1.95065,1.9514,65400000.0
2009-03-05 00:50:00,1.9514,1.9514,1.9503,1.9506,64200000.0
2009-03-05 00:51:00,1.95065,1.95115,1.9505,1.9508,24800000.0
2009-03-05 00:52:00,1.9508,1.9508,1.94945,1.94995,37200000.0
2009-03-05 00:53:00,1.95025,1.95085,1.9502,1.9503,88800000.0
2009-03-05 00:54:00,1.9506,1.9514,1.9506,1.9514,22400000.0
2009-03-05 00:55:00,1.9514,1.95295,1.9504,1.95225,91400000.0
2009-03-05 00:56:00,1.95225,1.95255,1.95165,1.9519,64600000.0
2009-03-05 00:57:00,1.952,1.9529,1.952,1.9528,54800000.0
2009-03-05 00:58:00,1.953,1.953,1.95175,1.9519,69600000.0
2009-03-05 00:59:00,1.9519,1.9519,1.9506,1.95185,187200000.0
2009-03-05 01:00:00,1.95185,1.952,1.95125,1.95175,189600000.0
2009-03-05 01:01:00,1.95175,1.9518,1.95145,1.95165,151200000.0
2009-03-05 01:02:00,1.95135,1.95295,1.9512,1.95255,136200000.0
2009-03-05 01:03:00,1.95255,1.95255,1.9513,1.9513,86400000.0
2009-03-05 01:04:00,1.9513,1.9516,1.9513,1.95135,33600000.0
2009-03-05 01:05:00,1.9514,1.9518,1.95135,1.95175,105000000.0
2009-03-05 01:06:00,1.9517,1.95175,1.95145,1.9515,28400000.0
2009-03-05 01:07:00,1.95175,1.95205,1.95145,1.95165,60800000.0
2009-03-05 01:08:00,1.9515,1.95195,1.95125,1.95155,50200000.0
2009-03-05 01:09:00,1.95145,1.95155,1.9513,1.9515,30400000.0
2009-03-05 01:10:00,1.9515,1.9515,1.95085,1.9511,121600000.0
2009-03-05 01:11:00,1.9511,1.9511,1.9505,1.9505,66000000.0
2009-03-05 01:12:00,1.9505,1.9506,1.95015,1.9503,62800000.0
2009-03-05 01:13:00,1.9503,1.9506,1.9493,1.9493,88400000.0
2009-03-05 01:14:00,1.94965,1.9506,1.94965,1.9506,68000000.0
2009-03-05 01:15:00,1.9505,1.9515,1.9503,1.95125,73600000.0
2009-03-05 01:16:00,1.95125,1.95195,1.95085,1.95135,147800000.0
2009-03-05 01:17:00,1.9514,1.9516,1.9509,1.9516,38800000.0
2009-03-05 01:18:00,1.9516,1.9516,1.95125,1.9514,67600000.0
2009-03-05 01:19:00,1.9514,1.9517,1.95085,1.9512,76800000.0
2009-03-05 01:20:00,1.9513,1.95145,1.9513,1.95145,16800000.0
2009-03-05 01:21:00,1.9513,1.95165,1.9512,1.95165,73600000.0
2009-03-05 01:22:00,1.95165,1.95165,1.9513,1.95135,38400000.0
2009-03-05 01:23:00,1.9514,1.9523,1.95135,1.95205,76400000.0
2009-03-05 01:24:00,1.95215,1.95315,1.95215,1.95285,167000000.0
2009-03-05 01:25:00,1.95285,1.95285,1.95125,1.95225,158800000.0
2009-03-05 01:26:00,1.95235,1.9525,1.9523,1.9525,17600000.0
2009-03-05 01:27:00,1.9523,1.9526,1.9523,1.9524,63600000.0
2009-03-05 01:28:00,1.9523,1.95375,1.9523,1.9536,151600000.0
2009-03-05 01:29:00,1.9536,1.9536,1.95315,1.9532,53200000.0
2009-03-05 01:30:00,1.9532,1.95635,1.95315,1.9558,139400000.0
2009-03-05 01:31:00,1.9558,1.9558,1.95375,1.95425,174000000.0
2009-03-05 01:32:00,1.9542,1.9546,1.95385,1.95395,80400000.0
2009-03-05 01:33:00,1.95405,1.9541,1.9538,1.9538,56400000.0
2009-03-05 01:34:00,1.95365,1.9539,1.95325,1.9539,54800000.0
2009-03-05 01:35:00,1.95385,1.9544,1.95355,1.95355,95200000.0
2009-03-05 01:36:00,1.95355,1.9537,1.95335,1.9535,55200000.0
2009-03-05 01:37:00,1.95345,1.9535,1.9533,1.9534,24800000.0
2009-03-05 01:38:00,1.9534,1.95395,1.95335,1.95375,43600000.0
2009-03-05 01:39:00,1.9538,1.9538,1.95305,1.95335,75600000.0
2009-03-05 01:40:00,1.95325,1.95395,1.95325,1.95395,57600000.0
2009-03-05 01:41:00,1.9537,1.9538,1.9535,1.9535,9600000.0
2009-03-05 01:42:00,1.95355,1.9538,1.9533,1.9535,38000000.0
2009-03-05 01:43:00,1.95355,1.9548,1.95325,1.95325,119400000.0
2009-03-05 01:44:00,1.95355,1.9545,1.95325,1.95335,93800000.0
2009-03-05 01:45:00,1.95345,1.9536,1.95335,1.9534,46800000.0
2009-03-05 01:46:00,1.9534,1.9534,1.95315,1.9532,30800000.0
2009-03-05 01:47:00,1.95345,1.95345,1.9534,1.95345,7200000.0
2009-03-05 01:48:00,1.95355,1.9542,1.95355,1.95415,21000000.0
2009-03-05 01:49:00,1.9536,1.95405,1.95355,1.95405,20400000.0
2009-03-05 01:50:00,1.9542,1.9542,1.9534,1.9535,58400000.0
2009-03-05 01:51:00,1.9538,1.954,1.9536,1.95385,65200000.0
2009-03-05 01:52:00,1.95395,1.95445,1.9534,1.95415,194600000.0
2009-03-05 01:53:00,1.95425,1.9546,1.9541,1.9542,89800000.0
2009-03-05 01:54:00,1.9542,1.9542,1.95215,1.9528,84000000.0
2009-03-05 01:55:00,1.95265,1.95345,1.95265,1.95345,36000000.0
2009-03-05 01:56:00,1.9535,1.9535,1.95315,1.95315,21600000.0
2009-03-05 01:57:00,1.95305,1.95315,1.95215,1.9526,81800000.0
2009-03-05 01:58:00,1.9527,1.953,1.952,1.953,179800000.0
2009-03-05 01:59:00,1.95305,1.9531,1.95245,1.9529,253000000.0
2009-03-05 02:00:00,1.9529,1.9531,1.95225,1.9524,108200000.0
2009-03-05 02:01:00,1.9524,1.95325,1.95155,1.9518,146800000.0
2009-03-05 02:02:00,1.9517,1.9526,1.95155,1.9526,99000000.0
2009-03-05 02:03:00,1.9527,1.953,1.95245,1.95245,145600000.0
2009-03-05 02:04:00,1.95245,1.95345,1.95135,1.9532,171800000.0
2009-03-05 02:05:00,1.9532,1.9533,1.9527,1.95305,80000000.0
2009-03-05 02:06:00,1.9531,1.9532,1.953,1.9532,74400000.0
2009-03-05 02:07:00,1.9533,1.9536,1.9514,1.95245,125200000.0
2009-03-05 02:08:00,1.9523,1.95355,1.95185,1.95355,128400000.0
2009-03-05 02:09:00,1.9536,1.9536,1.9527,1.95295,60800000.0
2009-03-05 02:10:00,1.95295,1.95295,1.9502,1.9515,152800000.0
2009-03-05 02:11:00,1.95155,1.95215,1.9504,1.95105,238400000.0
2009-03-05 02:12:00,1.95125,1.95125,1.94985,1.95035,124200000.0
2009-03-05 02:13:00,1.95055,1.95095,1.9499,1.95075,112400000.0
2009-03-05 02:14:00,1.9507,1.95085,1.9497,1.9502,86400000.0
2009-03-05 02:15:00,1.95035,1.9514,1.9492,1.9492,167400000.0
2009-03-05 02:16:00,1.9492,1.9506,1.9492,1.94985,49000000.0
2009-03-05 02:17:00,1.95035,1.95065,1.94925,1.94925,42400000.0
2009-03-05 02:18:00,1.9485,1.9501,1.9481,1.95005,104000000.0
2009-03-05 02:19:00,1.94995,1.9502,1.9499,1.95005,43200000.0
2009-03-05 02:20:00,1.9497,1.9499,1.9481,1.94985,209800000.0
2009-03-05 02:21:00,1.95,1.95,1.94795,1.9489,90000000.0
2009-03-05 02:22:00,1.949,1.95005,1.949,1.94975,96600000.0
2009-03-05 02:23:00,1.94975,1.9499,1.94875,1.949,106400000.0
2009-03-05 02:24:00,1.949,1.9492,1.94705,1.94795,162000000.0
2009-03-05 02:25:00,1.9479,1.9492,1.94765,1.948,94000000.0
2009-03-05 02:26:00,1.94825,1.94945,1.948,1.9491,70800000.0
2009-03-05 02:27:00,1.9494,1.95045,1.9494,1.95025,67200000.0
2009-03-05 02:28:00,1.9504,1.9504,1.94725,1.94815,127600000.0
2009-03-05 02:29:00,1.94805,1.94865,1.94585,1.9466,84600000.0
2009-03-05 02:30:00,1.94915,1.9526,1.9484,1.9526,226000000.0
2009-03-05 02:31:00,1.9526,1.9547,1.95045,1.9508,280600000.0
2009-03-05 02:32:00,1.9509,1.95105,1.94895,1.9495,171800000.0
2009-03-05 02:33:00,1.94965,1.95115,1.94955,1.95015,144800000.0
2009-03-05 02:34:00,1.95045,1.9509,1.95005,1.95065,99400000.0
2009-03-05 02:35:00,1.9507,1.9514,1.95025,1.95075,107600000.0
2009-03-05 02:36:00,1.9506,1.95085,1.94975,1.94975,33800000.0
2009-03-05 02:37:00,1.9498,1.9505,1.9495,1.9495,162000000.0
2009-03-05 02:38:00,1.94945,1.9502,1.94915,1.94955,60200000.0
2009-03-05 02:39:00,1.94985,1.95045,1.94985,1.9503,162600000.0
2009-03-05 02:40:00,1.951,1.95145,1.9492,1.94945,137600000.0
2009-03-05 02:41:00,1.9495,1.9495,1.9492,1.94935,31200000.0
2009-03-05 02:42:00,1.9495,1.9499,1.94905,1.94945,158000000.0
2009-03-05 02:43:00,1.94935,1.94995,1.9488,1.94995,79200000.0
2009-03-05 02:44:00,1.94985,1.95145,1.94885,1.9512,172600000.0
2009-03-05 02:45:00,1.95125,1.95265,1.9511,1.95255,93200000.0
2009-03-05 02:46:00,1.95255,1.95255,1.95145,1.95145,62400000.0
2009-03-05 02:47:00,1.9515,1.9519,1.9512,1.9519,55200000.0
2009-03-05 02:48:00,1.9522,1.9526,1.95105,1.95125,144800000.0
2009-03-05 02:49:00,1.9511,1.95135,1.95055,1.95125,85600000.0
2009-03-05 02:50:00,1.95145,1.95175,1.9511,1.95135,69600000.0
2009-03-05 02:51:00,1.9513,1.95185,1.9505,1.9505,72000000.0
2009-03-05 02:52:00,1.9508,1.9511,1.9495,1.95005,140000000.0
2009-03-05 02:53:00,1.9503,1.95225,1.94935,1.95195,207000000.0
2009-03-05 02:54:00,1.95225,1.9533,1.95125,1.9524,137800000.0
2009-03-05 02:55:00,1.9521,1.9523,1.9509,1.95145,179200000.0
2009-03-05 02:56:00,1.9514,1.95165,1.9507,1.9508,48200000.0
2009-03-05 02:57:00,1.9509,1.95115,1.95045,1.95085,56800000.0
2009-03-05 02:58:00,1.9508,1.9508,1.94945,1.95035,143000000.0
2009-03-05 02:59:00,1.9503,1.9503,1.9489,1.9501,166000000.0
2009-03-05 03:00:00,1.95,1.9503,1.9486,1.9487,151400000.0
2009-03-05 03:01:00,1.9489,1.9498,1.9488,1.9496,110400000.0
2009-03-05 03:02:00,1.9496,1.95015,1.94915,1.9501,146400000.0
2009-03-05 03:03:00,1.95015,1.9518,1.9498,1.95065,192400000.0
2009-03-05 03:04:00,1.9508,1.9511,1.9498,1.95005,127200000.0
2009-03-05 03:05:00,1.9502,1.95105,1.94935,1.9505,128200000.0
2009-03-05 03:06:00,1.95045,1.95105,1.94975,1.94985,122800000.0
2009-03-05 03:07:00,1.94985,1.9511,1.94975,1.951,128800000.0
2009-03-05 03:08:00,1.951,1.9513,1.95055,1.9507,45200000.0
2009-03-05 03:09:00,1.9508,1.95155,1.95,1.95,119000000.0
2009-03-05 03:10:00,1.95075,1.95115,1.95,1.9507,176600000.0
2009-03-05 03:11:00,1.95095,1.9512,1.9499,1.95055,121000000.0
2009-03-05 03:12:00,1.9506,1.9512,1.9503,1.9512,181400000.0
2009-03-05 03:13:00,1.95125,1.95185,1.9506,1.95185,113000000.0
2009-03-05 03:14:00,1.95225,1.9534,1.9518,1.9526,140400000.0
2009-03-05 03:15:00,1.95305,1.95315,1.95175,1.95265,197800000.0
2009-03-05 03:16:00,1.95265,1.95265,1.9517,1.95235,81200000.0
2009-03-05 03:17:00,1.9523,1.95285,1.95155,1.9527,130400000.0
2009-03-05 03:18:00,1.95285,1.9531,1.95195,1.9531,110400000.0
2009-03-05 03:19:00,1.95315,1.95335,1.9526,1.95325,43200000.0
2009-03-05 03:20:00,1.9534,1.9546,1.9532,1.9539,109000000.0
2009-03-05 03:21:00,1.95405,1.95475,1.9539,1.95465,78400000.0
2009-03-05 03:22:00,1.9548,1.955,1.9538,1.95425,214600000.0
2009-03-05 03:23:00,1.95285,1.9539,1.95195,1.95325,189400000.0
2009-03-05 03:24:00,1.9532,1.9536,1.9529,1.95295,72000000.0
2009-03-05 03:25:00,1.9533,1.95365,1.9531,1.95325,76000000.0
2009-03-05 03:26:00,1.95315,1.9546,1.95315,1.9541,135000000.0
2009-03-05 03:27:00,1.95425,1.9551,1.9539,1.955,108200000.0
2009-03-05 03:28:00,1.9551,1.95545,1.95355,1.954,135200000.0
2009-03-05 03:29:00,1.9539,1.9542,1.95195,1.95235,64200000.0
2009-03-05 03:30:00,1.95225,1.9537,1.95225,1.95295,73600000.0
2009-03-05 03:31:00,1.95305,1.95355,1.95285,1.95345,93000000.0
2009-03-05 03:32:00,1.9535,1.9539,1.95335,1.9539,28800000.0
2009-03-05 03:33:00,1.9538,1.95425,1.95345,1.954,69200000.0
2009-03-05 03:34:00,1.9537,1.9539,1.9534,1.9539,50400000.0
2009-03-05 03:35:00,1.954,1.95445,1.9539,1.95445,19200000.0
2009-03-05 03:36:00,1.95435,1.95465,1.9535,1.9535,99200000.0
2009-03-05 03:37:00,1.9535,1.95425,1.95335,1.9541,49600000.0
2009-03-05 03:38:00,1.9542,1.9542,1.95285,1.9537,130400000.0
2009-03-05 03:39:00,1.9536,1.9539,1.9535,1.95375,33600000.0
2009-03-05 03:40:00,1.9537,1.95485,1.95365,1.9547,99200000.0
2009-03-05 03:41:00,1.9543,1.9544,1.95255,1.9539,139600000.0
2009-03-05 03:42:00,1.9539,1.95395,1.95335,1.95345,60200000.0
2009-03-05 03:43:00,1.9533,1.955,1.9533,1.95445,93400000.0
2009-03-05 03:44:00,1.95445,1.9557,1.9543,1.95555,62400000.0
2009-03-05 03:45:00,1.9554,1.95555,1.9546,1.9549,93200000.0
2009-03-05 03:46:00,1.95505,1.9552,1.9548,1.95495,19200000.0
2009-03-05 03:47:00,1.9548,1.9551,1.9548,1.955,44800000.0
2009-03-05 03:48:00,1.95505,1.9552,1.9549,1.95495,72000000.0
2009-03-05 03:49:00,1.9552,1.9552,1.95435,1.95455,112800000.0
2009-03-05 03:50:00,1.9547,1.95535,1.95435,1.95525,136800000.0
2009-03-05 03:51:00,1.9554,1.95665,1.9545,1.95515,140800000.0
2009-03-05 03:52:00,1.9551,1.9555,1.9551,1.95545,72000000.0
2009-03-05 03:53:00,1.9556,1.9561,1.95475,1.95515,134800000.0
2009-03-05 03:54:00,1.95535,1.9555,1.95515,1.9554,65600000.0
2009-03-05 03:55:00,1.9554,1.95635,1.9552,1.95635,81600000.0
2009-03-05 03:56:00,1.95655,1.95775,1.95635,1.9575,125200000.0
2009-03-05 03:57:00,1.95715,1.9577,1.9556,1.9559,118600000.0
2009-03-05 03:58:00,1.95655,1.9571,1.9552,1.9559,187200000.0
2009-03-05 03:59:00,1.9559,1.9566,1.9556,1.9563,107800000.0
2009-03-05 04:00:00,1.95655,1.95695,1.95625,1.95645,85400000.0
2009-03-05 04:01:00,1.95645,1.95655,1.956,1.95615,127400000.0
2009-03-05 04:02:00,1.95615,1.95645,1.95585,1.95585,83600000.0
2009-03-05 04:03:00,1.9558,1.9571,1.9557,1.95665,75400000.0
2009-03-05 04:04:00,1.9567,1.9573,1.956,1.9565,95400000.0
2009-03-05 04:05:00,1.95645,1.95695,1.95645,1.9567,62000000.0
2009-03-05 04:06:00,1.95725,1.9582,1.9567,1.95755,168000000.0
2009-03-05 04:07:00,1.95775,1.959,1.9576,1.959,182800000.0
2009-03-05 04:08:00,1.95925,1.9593,1.9581,1.9585,163600000.0
2009-03-05 04:09:00,1.95835,1.9589,1.9573,1.9575,151200000.0
2009-03-05 04:10:00,1.9575,1.9583,1.9575,1.9579,164400000.0
2009-03-05 04:11:00,1.958,1.95805,1.95785,1.958,53600000.0
2009-03-05 04:12:00,1.95815,1.95875,1.95815,1.95835,65600000.0
2009-03-05 04:13:00,1.95835,1.95885,1.9581,1.95885,116200000.0
2009-03-05 04:14:00,1.95885,1.95895,1.95775,1.95875,246200000.0
2009-03-05 04:15:00,1.9589,1.9604,1.95875,1.9602,232600000.0
2009-03-05 04:16:00,1.96015,1.9608,1.9594,1.96045,266400000.0
2009-03-05 04:17:00,1.96065,1.96345,1.9605,1.9612,307800000.0
2009-03-05 04:18:00,1.9614,1.9615,1.9598,1.9598,250800000.0
2009-03-05 04:19:00,1.95995,1.96085,1.95905,1.9604,186200000.0
2009-03-05 04:20:00,1.9603,1.9606,1.95985,1.96055,149800000.0
2009-03-05 04:21:00,1.9604,1.9607,1.9598,1.9607,41800000.0
2009-03-05 04:22:00,1.9607,1.9607,1.9598,1.96,83600000.0
2009-03-05 04:23:00,1.95995,1.9604,1.9594,1.9602,126000000.0
2009-03-05 04:24:00,1.9602,1.96135,1.9598,1.9606,193200000.0
2009-03-05 04:25:00,1.9606,1.9611,1.9597,1.9599,219000000.0
2009-03-05 04:26:00,1.95985,1.9603,1.9593,1.96,220200000.0
2009-03-05 04:27:00,1.9601,1.96145,1.95945,1.96075,125400000.0
2009-03-05 04:28:00,1.9603,1.96155,1.9599,1.9604,195600000.0
2009-03-05 04:29:00,1.9604,1.9609,1.9599,1.96005,208600000.0
2009-03-05 04:30:00,1.96025,1.96085,1.95955,1.9599,108000000.0
2009-03-05 04:31:00,1.95995,1.9608,1.95955,1.9603,196200000.0
2009-03-05 04:32:00,1.9602,1.9603,1.95925,1.9594,154000000.0
2009-03-05 04:33:00,1.9594,1.96045,1.9594,1.95985,122000000.0
2009-03-05 04:34:00,1.96,1.96045,1.9592,1.9601,205200000.0
2009-03-05 04:35:00,1.9601,1.9602,1.95945,1.9599,127200000.0
2009-03-05 04:36:00,1.96005,1.9604,1.9595,1.96005,133200000.0
2009-03-05 04:37:00,1.96015,1.9606,1.9599,1.9606,103600000.0
2009-03-05 04:38:00,1.9606,1.9606,1.96015,1.96055,54400000.0
2009-03-05 04:39:00,1.9605,1.96115,1.9604,1.96115,129600000.0
2009-03-05 04:40:00,1.96145,1.96165,1.9608,1.96135,111000000.0
2009-03-05 04:41:00,1.9614,1.96225,1.9613,1.96215,43200000.0
2009-03-05 04:42:00,1.9622,1.9629,1.96215,1.9626,74000000.0
2009-03-05 04:43:00,1.9624,1.963,1.9619,1.96285,143000000.0
2009-03-05 04:44:00,1.9627,1.96285,1.9619,1.962,128000000.0
2009-03-05 04:45:00,1.962,1.962,1.96075,1.96145,62800000.0
2009-03-05 04:46:00,1.9615,1.9615,1.96125,1.9614,25600000.0
2009-03-05 04:47:00,1.96155,1.9621,1.9615,1.9616,87800000.0
2009-03-05 04:48:00,1.9617,1.96245,1.9615,1.96205,139800000.0
2009-03-05 04:49:00,1.96215,1.96315,1.962,1.96245,196000000.0
2009-03-05 04:50:00,1.9626,1.963,1.9622,1.9624,73000000.0
2009-03-05 04:51:00,1.9624,1.963,1.96225,1.9625,154200000.0
2009-03-05 04:52:00,1.96245,1.9627,1.96145,1.96155,203200000.0
2009-03-05 04:53:00,1.96175,1.9622,1.96105,1.96165,100400000.0
2009-03-05 04:54:00,1.9613,1.962,1.9608,1.96185,102600000.0
2009-03-05 04:55:00,1.96195,1.96265,1.9614,1.96155,66000000.0
2009-03-05 04:56:00,1.9618,1.96215,1.9618,1.96215,54400000.0
2009-03-05 04:57:00,1.96215,1.96295,1.96215,1.9622,82400000.0
2009-03-05 04:58:00,1.9623,1.96285,1.96195,1.96225,55400000.0
2009-03-05 04:59:00,1.9621,1.9623,1.96185,1.96185,23600000.0
2009-03-05 05:00:00,1.9618,1.9618,1.9614,1.96165,87200000.0
2009-03-05 05:01:00,1.9613,1.96165,1.96125,1.96135,76800000.0
2009-03-05 05:02:00,1.96135,1.9621,1.96135,1.9621,45600000.0
2009-03-05 05:03:00,1.96195,1.9621,1.9606,1.9608,76200000.0
2009-03-05 05:04:00,1.9608,1.96175,1.96045,1.9607,217800000.0
2009-03-05 05:05:00,1.9606,1.9609,1.9591,1.95935,170800000.0
2009-03-05 05:06:00,1.9595,1.96055,1.95935,1.96055,87800000.0
2009-03-05 05:07:00,1.96055,1.9606,1.95965,1.9599,84800000.0
2009-03-05 05:08:00,1.95985,1.95995,1.959,1.9599,97400000.0
2009-03-05 05:09:00,1.9599,1.9599,1.95815,1.9589,179400000.0
2009-03-05 05:10:00,1.9589,1.95935,1.95875,1.95925,79400000.0
2009-03-05 05:11:00,1.9592,1.95945,1.95885,1.95905,56400000.0
2009-03-05 05:12:00,1.959,1.96105,1.9588,1.96025,172200000.0
2009-03-05 05:13:00,1.96025,1.96045,1.96,1.9603,64000000.0
2009-03-05 05:14:00,1.96025,1.9607,1.9598,1.9601,53000000.0
2009-03-05 05:15:00,1.96,1.9604,1.95985,1.95985,115800000.0
2009-03-05 05:16:00,1.95975,1.96,1.9591,1.95945,92800000.0
2009-03-05 05:17:00,1.95955,1.96005,1.95955,1.95995,62800000.0
2009-03-05 05:18:00,1.96005,1.96095,1.959,1.95905,190000000.0
2009-03-05 05:19:00,1.95905,1.9597,1.9588,1.95965,105200000.0
2009-03-05 05:20:00,1.9597,1.9603,1.9592,1.9595,186400000.0
2009-03-05 05:21:00,1.95915,1.95965,1.95885,1.95905,82600000.0
2009-03-05 05:22:00,1.95895,1.9598,1.95885,1.95955,180800000.0
2009-03-05 05:23:00,1.9597,1.9599,1.959,1.9592,114000000.0
2009-03-05 05:24:00,1.95925,1.95965,1.9591,1.9591,75000000.0
2009-03-05 05:25:00,1.95915,1.9593,1.9585,1.9588,61600000.0
2009-03-05 05:26:00,1.9588,1.9591,1.95875,1.95895,25200000.0
2009-03-05 05:27:00,1.95895,1.95925,1.95785,1.9588,126400000.0
2009-03-05 05:28:00,1.9588,1.9588,1.95755,1.9581,141200000.0
2009-03-05 05:29:00,1.95795,1.9582,1.95765,1.9578,126000000.0
2009-03-05 05:30:00,1.95785,1.95825,1.95775,1.958,86400000.0
2009-03-05 05:31:00,1.958,1.9604,1.9577,1.95945,203200000.0
2009-03-05 05:32:00,1.95945,1.9599,1.9594,1.9598,57600000.0
2009-03-05 05:33:00,1.9598,1.9599,1.95955,1.95955,153600000.0
2009-03-05 05:34:00,1.95955,1.95985,1.95945,1.95985,81600000.0
2009-03-05 05:35:00,1.95985,1.9607,1.9597,1.96055,158200000.0
2009-03-05 05:36:00,1.9607,1.96175,1.95985,1.9612,202200000.0
2009-03-05 05:37:00,1.9611,1.9615,1.96075,1.9615,101400000.0
2009-03-05 05:38:00,1.96155,1.96175,1.95965,1.9606,179000000.0
2009-03-05 05:39:00,1.96055,1.96095,1.9604,1.9608,50400000.0
2009-03-05 05:40:00,1.96085,1.961,1.95955,1.9598,69000000.0
2009-03-05 05:41:00,1.95985,1.9604,1.95965,1.9603,56400000.0
2009-03-05 05:42:00,1.9604,1.9607,1.96005,1.9605,95200000.0
2009-03-05 05:43:00,1.9605,1.961,1.9599,1.96055,112800000.0
2009-03-05 05:44:00,1.96075,1.9616,1.9603,1.9616,147400000.0
2009-03-05 05:45:00,1.9615,1.9616,1.96085,1.96085,28400000.0
2009-03-05 05:46:00,1.96085,1.96085,1.96045,1.9608,18000000.0
2009-03-05 05:47:00,1.9608,1.96085,1.9603,1.96085,23600000.0
2009-03-05 05:48:00,1.96085,1.961,1.96075,1.961,60000000.0
2009-03-05 05:49:00,1.961,1.961,1.96065,1.96085,40800000.0
2009-03-05 05:50:00,1.9603,1.96045,1.96005,1.96045,20600000.0
2009-03-05 05:51:00,1.9604,1.96095,1.9603,1.96045,75600000.0
2009-03-05 05:52:00,1.96055,1.96105,1.96055,1.96105,7000000.0
2009-03-05 05:53:00,1.96105,1.9615,1.96065,1.96075,66400000.0
2009-03-05 05:54:00,1.9608,1.9608,1.9605,1.9605,28400000.0
2009-03-05 05:55:00,1.9605,1.96105,1.9601,1.96065,95800000.0
2009-03-05 05:56:00,1.9605,1.961,1.9603,1.96075,54800000.0
2009-03-05 05:57:00,1.9608,1.9611,1.9601,1.9608,36000000.0
2009-03-05 05:58:00,1.961,1.961,1.9599,1.96065,104400000.0
2009-03-05 05:59:00,1.9605,1.9605,1.9602,1.9602,9600000.0
2009-03-05 06:00:00,1.96035,1.96045,1.96015,1.9602,43200000.0
2009-03-05 06:01:00,1.96025,1.96025,1.9595,1.9596,40800000.0
2009-03-05 06:02:00,1.9596,1.96055,1.9591,1.9605,105600000.0
2009-03-05 06:03:00,1.96065,1.9608,1.96,1.9602,122400000.0
2009-03-05 06:04:00,1.9603,1.96095,1.9603,1.96035,92600000.0
2009-03-05 06:05:00,1.96,1.9608,1.9598,1.9605,118400000.0
2009-03-05 06:06:00,1.96035,1.96035,1.9599,1.96035,48800000.0
2009-03-05 06:07:00,1.96035,1.9609,1.96,1.9607,91800000.0
2009-03-05 06:08:00,1.9607,1.9609,1.9603,1.9607,131000000.0
2009-03-05 06:09:00,1.9607,1.9613,1.96025,1.9613,121200000.0
2009-03-05 06:10:00,1.9613,1.96145,1.96115,1.9614,33600000.0
2009-03-05 06:11:00,1.96125,1.9619,1.961,1.96115,79200000.0
2009-03-05 06:12:00,1.96115,1.96115,1.9605,1.9605,40400000.0
2009-03-05 06:13:00,1.96035,1.9605,1.9598,1.9598,43600000.0
2009-03-05 06:14:00,1.9597,1.9599,1.95885,1.95925,78800000.0
2009-03-05 06:15:00,1.95925,1.95935,1.95905,1.95935,55200000.0
2009-03-05 06:16:00,1.9598,1.9598,1.95925,1.95965,13200000.0
2009-03-05 06:17:00,1.95965,1.9601,1.9595,1.9595,58400000.0
2009-03-05 06:18:00,1.9595,1.9595,1.9579,1.95885,139600000.0
2009-03-05 06:19:00,1.9592,1.95995,1.9592,1.95995,65000000.0
2009-03-05 06:20:00,1.95995,1.9606,1.95975,1.95995,108400000.0
2009-03-05 06:21:00,1.95995,1.95995,1.95965,1.9599,64600000.0
2009-03-05 06:22:00,1.9599,1.9603,1.95975,1.96005,144800000.0
2009-03-05 06:23:00,1.96,1.9603,1.9598,1.96005,57800000.0
2009-03-05 06:24:00,1.96015,1.9604,1.96005,1.9603,74800000.0
2009-03-05 06:25:00,1.96035,1.96055,1.95995,1.96035,80600000.0
2009-03-05 06:26:00,1.96035,1.96075,1.96035,1.9607,87400000.0
2009-03-05 06:27:00,1.9607,1.9609,1.9606,1.9607,44800000.0
2009-03-05 06:28:00,1.96075,1.9609,1.96035,1.9605,53200000.0
2009-03-05 06:29:00,1.96045,1.96055,1.96035,1.9605,31200000.0
2009-03-05 06:30:00,1.9604,1.9605,1.96025,1.9604,88400000.0
2009-03-05 06:31:00,1.96035,1.9605,1.9601,1.9601,49600000.0
2009-03-05 06:32:00,1.96015,1.96095,1.95995,1.9606,231000000.0
2009-03-05 06:33:00,1.9606,1.96095,1.96035,1.9606,162800000.0
2009-03-05 06:34:00,1.96055,1.96075,1.95855,1.95905,107400000.0
2009-03-05 06:35:00,1.9592,1.9597,1.9592,1.95955,99800000.0
2009-03-05 06:36:00,1.9596,1.9606,1.9596,1.95985,107400000.0
2009-03-05 06:37:00,1.9598,1.9604,1.9598,1.9603,32400000.0
2009-03-05 06:38:00,1.9603,1.9604,1.9601,1.9601,30800000.0
2009-03-05 06:39:00,1.9602,1.96035,1.9595,1.96,68000000.0
2009-03-05 06:40:00,1.9605,1.9608,1.95985,1.9607,70400000.0
2009-03-05 06:41:00,1.961,1.961,1.961,1.961,1600000.0
2009-03-05 06:42:00,1.96105,1.96105,1.9605,1.96065,46400000.0
2009-03-05 06:43:00,1.9607,1.9617,1.96065,1.96155,40200000.0
2009-03-05 06:44:00,1.9617,1.9617,1.96115,1.9613,52800000.0
2009-03-05 06:45:00,1.96145,1.96185,1.9613,1.9617,58400000.0
2009-03-05 06:46:00,1.9617,1.96185,1.96125,1.9617,78000000.0
2009-03-05 06:47:00,1.96185,1.96185,1.9614,1.9614,30000000.0
2009-03-05 06:48:00,1.9614,1.96195,1.96135,1.9614,46000000.0
2009-03-05 06:49:00,1.9613,1.9613,1.96085,1.96095,70400000.0
2009-03-05 06:50:00,1.96095,1.9612,1.96075,1.96075,56200000.0
2009-03-05 06:51:00,1.96105,1.9617,1.9608,1.96155,127600000.0
2009-03-05 06:52:00,1.9617,1.96215,1.9617,1.96185,57400000.0
2009-03-05 06:53:00,1.962,1.9623,1.9607,1.9616,108400000.0
2009-03-05 06:54:00,1.96155,1.96215,1.96065,1.9619,109400000.0
2009-03-05 06:55:00,1.9618,1.9618,1.9614,1.9614,6400000.0
2009-03-05 06:56:00,1.96145,1.96145,1.96045,1.9612,113600000.0
2009-03-05 06:57:00,1.96135,1.96145,1.96115,1.96115,18000000.0
2009-03-05 06:58:00,1.96115,1.96155,1.9597,1.9601,104400000.0
2009-03-05 06:59:00,1.9599,1.9609,1.9599,1.9606,126400000.0
2009-03-05 07:00:00,1.9606,1.961,1.9606,1.9609,87800000.0
2009-03-05 07:01:00,1.96085,1.96145,1.96085,1.96085,57400000.0
2009-03-05 07:02:00,1.96085,1.96145,1.9605,1.9607,96800000.0
2009-03-05 07:03:00,1.96085,1.96085,1.9599,1.9605,139600000.0
2009-03-05 07:04:00,1.9605,1.9605,1.96,1.96035,32600000.0
2009-03-05 07:05:00,1.96005,1.9604,1.9595,1.9599,47800000.0
2009-03-05 07:06:00,1.95985,1.96,1.95955,1.9596,53600000.0
2009-03-05 07:07:00,1.95945,1.9595,1.95905,1.9595,57200000.0
2009-03-05 07:08:00,1.9596,1.9608,1.9596,1.96055,103200000.0
2009-03-05 07:09:00,1.96065,1.96095,1.96025,1.96035,70400000.0
2009-03-05 07:10:00,1.96015,1.96075,1.96,1.96075,22000000.0
2009-03-05 07:11:00,1.9608,1.96105,1.9604,1.96075,90800000.0
2009-03-05 07:12:00,1.9606,1.96105,1.9601,1.9607,172000000.0
2009-03-05 07:13:00,1.9606,1.9607,1.9598,1.95985,97000000.0
2009-03-05 07:14:00,1.9599,1.9602,1.9599,1.96005,80800000.0
2009-03-05 07:15:00,1.9601,1.9607,1.95945,1.9597,142600000.0
2009-03-05 07:16:00,1.9598,1.9599,1.95935,1.95955,223200000.0
2009-03-05 07:17:00,1.95975,1.96005,1.9595,1.95965,153400000.0
2009-03-05 07:18:00,1.95985,1.96,1.95985,1.96,19200000.0
2009-03-05 07:19:00,1.95985,1.9617,1.95985,1.96105,173000000.0
2009-03-05 07:20:00,1.96105,1.9616,1.96105,1.9613,142400000.0
2009-03-05 07:21:00,1.9615,1.9619,1.96135,1.96135,67600000.0
2009-03-05 07:22:00,1.9613,1.96165,1.9607,1.9609,75600000.0
2009-03-05 07:23:00,1.96085,1.96145,1.96075,1.96145,127800000.0
2009-03-05 07:24:00,1.96145,1.96295,1.9611,1.96235,229400000.0
2009-03-05 07:25:00,1.96235,1.96275,1.96195,1.96205,144600000.0
2009-03-05 07:26:00,1.9621,1.9624,1.9612,1.9617,183200000.0
2009-03-05 07:27:00,1.9615,1.96185,1.9603,1.9606,165000000.0
2009-03-05 07:28:00,1.9606,1.96225,1.9606,1.96145,96800000.0
2009-03-05 07:29:00,1.96145,1.96205,1.9614,1.96175,148800000.0
2009-03-05 07:30:00,1.96185,1.96185,1.9614,1.9614,67400000.0
2009-03-05 07:31:00,1.96155,1.96175,1.96135,1.96145,107000000.0
2009-03-05 07:32:00,1.9614,1.9619,1.9614,1.96145,48800000.0
2009-03-05 07:33:00,1.9615,1.9616,1.9615,1.9615,117000000.0
2009-03-05 07:34:00,1.9615,1.96175,1.9615,1.96175,98400000.0
2009-03-05 07:35:00,1.9618,1.96185,1.9605,1.9608,133600000.0
2009-03-05 07:36:00,1.96075,1.96075,1.95965,1.9606,209000000.0
2009-03-05 07:37:00,1.9606,1.9606,1.95985,1.96025,91000000.0
2009-03-05 07:38:00,1.9604,1.9604,1.95975,1.95995,101600000.0
2009-03-05 07:39:00,1.96,1.96015,1.95935,1.9601,99200000.0
2009-03-05 07:40:00,1.95995,1.96015,1.95965,1.9598,133400000.0
2009-03-05 07:41:00,1.9599,1.9599,1.95945,1.95955,89600000.0
2009-03-05 07:42:00,1.95945,1.9597,1.95945,1.95955,20800000.0
2009-03-05 07:43:00,1.95965,1.9598,1.9594,1.95965,109800000.0
2009-03-05 07:44:00,1.95955,1.9599,1.9595,1.9599,47200000.0
2009-03-05 07:45:00,1.9599,1.96025,1.9599,1.95995,100200000.0
2009-03-05 07:46:00,1.95985,1.95995,1.95915,1.95925,102400000.0
2009-03-05 07:47:00,1.9594,1.9596,1.95925,1.9596,85200000.0
2009-03-05 07:48:00,1.95955,1.9598,1.9595,1.9598,21600000.0
2009-03-05 07:49:00,1.95985,1.95985,1.95945,1.9596,34400000.0
2009-03-05 07:50:00,1.95965,1.96015,1.9596,1.96015,33600000.0
2009-03-05 07:51:00,1.9601,1.9601,1.95925,1.96,79200000.0
2009-03-05 07:52:00,1.96015,1.9603,1.9598,1.96005,58800000.0
2009-03-05 07:53:00,1.9602,1.9602,1.9602,1.9602,2400000.0
2009-03-05 07:54:00,1.9603,1.96045,1.9596,1.9596,56200000.0
2009-03-05 07:55:00,1.9597,1.9597,1.9597,1.9597,9600000.0
2009-03-05 07:56:00,1.9597,1.9598,1.9597,1.9598,7200000.0
2009-03-05 07:57:00,1.9598,1.9598,1.95935,1.95935,20800000.0
2009-03-05 07:58:00,1.95935,1.9594,1.95845,1.9586,100800000.0
2009-03-05 07:59:00,1.9585,1.95965,1.95845,1.95965,200200000.0
2009-03-05 08:00:00,1.95965,1.9605,1.9594,1.96045,130200000.0
2009-03-05 08:01:00,1.9605,1.96065,1.95975,1.9604,107800000.0
2009-03-05 08:02:00,1.96045,1.96055,1.95905,1.96015,149400000.0
2009-03-05 08:03:00,1.96025,1.9604,1.9589,1.9589,188200000.0
2009-03-05 08:04:00,1.9589,1.9605,1.9588,1.95955,164800000.0
2009-03-05 08:05:00,1.95955,1.9602,1.9586,1.95975,246400000.0
2009-03-05 08:06:00,1.95975,1.9608,1.95935,1.96055,175200000.0
2009-03-05 08:07:00,1.9605,1.9608,1.9596,1.96025,193000000.0
2009-03-05 08:08:00,1.96025,1.96025,1.95935,1.9597,155400000.0
2009-03-05 08:09:00,1.9597,1.9604,1.9583,1.95925,143000000.0
2009-03-05 08:10:00,1.9593,1.95945,1.9583,1.9583,115200000.0
2009-03-05 08:11:00,1.95825,1.95895,1.95765,1.9585,147600000.0
2009-03-05 08:12:00,1.9585,1.9592,1.9585,1.9586,63800000.0
2009-03-05 08:13:00,1.95865,1.95885,1.958,1.95825,84200000.0
2009-03-05 08:14:00,1.95825,1.9585,1.95785,1.95785,48400000.0
2009-03-05 08:15:00,1.958,1.9587,1.958,1.95855,101200000.0
2009-03-05 08:16:00,1.9584,1.9586,1.9576,1.9586,132400000.0
2009-03-05 08:17:00,1.9585,1.95885,1.95795,1.9583,128200000.0
2009-03-05 08:18:00,1.95835,1.95835,1.9577,1.9581,149800000.0
2009-03-05 08:19:00,1.9581,1.95815,1.9573,1.9574,89600000.0
2009-03-05 08:20:00,1.9575,1.95825,1.9575,1.95825,58600000.0
2009-03-05 08:21:00,1.95825,1.9596,1.9579,1.95945,191200000.0
2009-03-05 08:22:00,1.95935,1.95965,1.959,1.95925,161600000.0
2009-03-05 08:23:00,1.95925,1.9593,1.95845,1.95915,117400000.0
2009-03-05 08:24:00,1.95915,1.9594,1.9584,1.95865,117000000.0
2009-03-05 08:25:00,1.95865,1.95925,1.9584,1.95865,123200000.0
2009-03-05 08:26:00,1.95865,1.95895,1.9582,1.95845,56600000.0
2009-03-05 08:27:00,1.9584,1.9584,1.95775,1.958,192400000.0
2009-03-05 08:28:00,1.958,1.9588,1.958,1.95865,101400000.0
2009-03-05 08:29:00,1.95875,1.9589,1.95855,1.9589,28800000.0
2009-03-05 08:30:00,1.9588,1.95915,1.95785,1.9586,117400000.0
2009-03-05 08:31:00,1.95845,1.95845,1.9581,1.9581,20800000.0
2009-03-05 08:32:00,1.9582,1.95835,1.9582,1.95825,65200000.0
2009-03-05 08:33:00,1.95835,1.9596,1.95835,1.9591,120000000.0
2009-03-05 08:34:00,1.95925,1.9606,1.95915,1.95955,188600000.0
2009-03-05 08:35:00,1.95955,1.9598,1.95865,1.9587,117000000.0
2009-03-05 08:36:00,1.95915,1.95945,1.9582,1.9588,88800000.0
2009-03-05 08:37:00,1.9588,1.95895,1.95835,1.9585,58800000.0
2009-03-05 08:38:00,1.9584,1.9588,1.9577,1.95865,169800000.0
2009-03-05 08:39:00,1.95885,1.95915,1.9577,1.9581,218400000.0
2009-03-05 08:40:00,1.9581,1.95905,1.9577,1.9583,187000000.0
2009-03-05 08:41:00,1.95845,1.9598,1.9583,1.9587,162000000.0
2009-03-05 08:42:00,1.95875,1.9599,1.95835,1.9592,168200000.0
2009-03-05 08:43:00,1.95915,1.9594,1.9589,1.9594,201200000.0
2009-03-05 08:44:00,1.9595,1.95965,1.9592,1.95965,83200000.0
2009-03-05 08:45:00,1.95945,1.9606,1.9593,1.9596,203600000.0
2009-03-05 08:46:00,1.9596,1.96035,1.9593,1.9598,171200000.0
2009-03-05 08:47:00,1.95965,1.9598,1.959,1.95915,191000000.0
2009-03-05 08:48:00,1.9592,1.95985,1.9592,1.9595,82600000.0
2009-03-05 08:49:00,1.9596,1.9599,1.959,1.9591,113800000.0
2009-03-05 08:50:00,1.95915,1.9597,1.95915,1.95955,85600000.0
2009-03-05 08:51:00,1.9594,1.9598,1.959,1.9592,157400000.0
2009-03-05 08:52:00,1.9592,1.96045,1.95895,1.9597,147800000.0
2009-03-05 08:53:00,1.9598,1.95985,1.9589,1.95935,187200000.0
2009-03-05 08:54:00,1.95935,1.9598,1.9592,1.95945,181400000.0
2009-03-05 08:55:00,1.9594,1.96015,1.95905,1.95955,146600000.0
2009-03-05 08:56:00,1.95965,1.9598,1.9592,1.95925,79200000.0
2009-03-05 08:57:00,1.95935,1.9602,1.9592,1.9601,166400000.0
2009-03-05 08:58:00,1.9602,1.96065,1.95975,1.9602,191600000.0
2009-03-05 08:59:00,1.96045,1.96075,1.95995,1.96075,190600000.0
2009-03-05 09:00:00,1.96065,1.96165,1.95985,1.96015,225200000.0
2009-03-05 09:01:00,1.96015,1.9609,1.95995,1.9602,225800000.0
2009-03-05 09:02:00,1.96025,1.96055,1.95995,1.96005,171800000.0
2009-03-05 09:03:00,1.95985,1.9602,1.95925,1.95945,196400000.0
2009-03-05 09:04:00,1.9594,1.96,1.95905,1.95985,181600000.0
2009-03-05 09:05:00,1.95985,1.95995,1.9587,1.95905,212000000.0
2009-03-05 09:06:00,1.9591,1.96045,1.95835,1.9602,220000000.0
2009-03-05 09:07:00,1.96015,1.961,1.95985,1.9603,195000000.0
2009-03-05 09:08:00,1.9603,1.9603,1.95955,1.95965,149600000.0
2009-03-05 09:09:00,1.95965,1.9603,1.9596,1.9601,134000000.0
2009-03-05 09:10:00,1.9601,1.9608,1.95945,1.96005,206400000.0
2009-03-05 09:11:00,1.9601,1.9605,1.95985,1.9601,98800000.0
2009-03-05 09:12:00,1.9601,1.96015,1.95955,1.95975,85600000.0
2009-03-05 09:13:00,1.95975,1.96,1.9594,1.9595,160600000.0
2009-03-05 09:14:00,1.95935,1.95965,1.95915,1.95945,207200000.0
2009-03-05 09:15:00,1.9596,1.9601,1.95835,1.9588,221800000.0
2009-03-05 09:16:00,1.9589,1.95935,1.95815,1.9589,263000000.0
2009-03-05 09:17:00,1.959,1.95925,1.9581,1.9586,266600000.0
2009-03-05 09:18:00,1.95865,1.9589,1.95855,1.95865,132400000.0
2009-03-05 09:19:00,1.9588,1.9589,1.95745,1.9578,167000000.0
2009-03-05 09:20:00,1.9578,1.95825,1.95765,1.95765,165400000.0
2009-03-05 09:21:00,1.9577,1.9593,1.9576,1.959,240000000.0
2009-03-05 09:22:00,1.959,1.9591,1.95845,1.9591,183000000.0
2009-03-05 09:23:00,1.9591,1.95935,1.95885,1.95925,156200000.0
2009-03-05 09:24:00,1.95925,1.95925,1.95855,1.9588,106800000.0
2009-03-05 09:25:00,1.9587,1.95925,1.95825,1.95835,145200000.0
2009-03-05 09:26:00,1.95835,1.95875,1.9578,1.9579,194600000.0
2009-03-05 09:27:00,1.95785,1.9587,1.95755,1.95775,204800000.0
2009-03-05 09:28:00,1.95775,1.95795,1.9565,1.9573,235000000.0
2009-03-05 09:29:00,1.9575,1.95815,1.95705,1.95785,219000000.0
2009-03-05 09:30:00,1.95765,1.9583,1.95605,1.9572,350800000.0
2009-03-05 09:31:00,1.9569,1.95795,1.9567,1.9578,206400000.0
2009-03-05 09:32:00,1.9576,1.95835,1.95725,1.9574,191400000.0
2009-03-05 09:33:00,1.95725,1.95805,1.95675,1.95785,191400000.0
2009-03-05 09:34:00,1.95775,1.95845,1.9572,1.95785,190800000.0
2009-03-05 09:35:00,1.95775,1.9584,1.95685,1.95685,178800000.0
2009-03-05 09:36:00,1.95685,1.95695,1.95605,1.95655,202800000.0
2009-03-05 09:37:00,1.9565,1.9572,1.95645,1.95675,164000000.0
2009-03-05 09:38:00,1.9567,1.957,1.9561,1.957,244800000.0
2009-03-05 09:39:00,1.957,1.9576,1.9566,1.9575,195200000.0
2009-03-05 09:40:00,1.9575,1.9578,1.95655,1.9571,205600000.0
2009-03-05 09:41:00,1.9573,1.95805,1.95645,1.95655,233400000.0
2009-03-05 09:42:00,1.9564,1.95785,1.9559,1.9573,265400000.0
2009-03-05 09:43:00,1.9572,1.9572,1.9565,1.9572,207200000.0
2009-03-05 09:44:00,1.9575,1.95765,1.95545,1.95585,332000000.0
2009-03-05 09:45:00,1.95585,1.9567,1.95565,1.9564,248400000.0
2009-03-05 09:46:00,1.9563,1.9566,1.9552,1.95595,157200000.0
2009-03-05 09:47:00,1.9559,1.9562,1.95555,1.9561,125200000.0
2009-03-05 09:48:00,1.9559,1.9561,1.9557,1.9557,75600000.0
2009-03-05 09:49:00,1.95585,1.956,1.95585,1.9559,16800000.0
2009-03-05 09:50:00,1.95595,1.9563,1.9556,1.95575,77600000.0
2009-03-05 09:51:00,1.9558,1.9561,1.9557,1.9558,104000000.0
2009-03-05 09:52:00,1.9558,1.95655,1.9558,1.95635,120800000.0
2009-03-05 09:53:00,1.95645,1.9565,1.95615,1.9565,97800000.0
2009-03-05 09:54:00,1.95635,1.95665,1.95615,1.9562,139000000.0
2009-03-05 09:55:00,1.95615,1.9563,1.95595,1.95615,163400000.0
2009-03-05 09:56:00,1.9561,1.9566,1.956,1.9566,102400000.0
2009-03-05 09:57:00,1.9568,1.9568,1.9563,1.9565,180000000.0
2009-03-05 09:58:00,1.9565,1.957,1.9565,1.9567,126400000.0
2009-03-05 09:59:00,1.9567,1.9571,1.95635,1.9565,222600000.0
2009-03-05 10:00:00,1.95665,1.95715,1.9565,1.95685,152600000.0
2009-03-05 10:01:00,1.95675,1.9571,1.95665,1.95705,105800000.0
2009-03-05 10:02:00,1.95685,1.9584,1.9568,1.95805,160600000.0
2009-03-05 10:03:00,1.95805,1.9582,1.9574,1.958,124000000.0
2009-03-05 10:04:00,1.9579,1.958,1.95755,1.9576,81000000.0
2009-03-05 10:05:00,1.9578,1.9579,1.957,1.9571,231200000.0
2009-03-05 10:06:00,1.9573,1.95795,1.9568,1.95745,186600000.0
2009-03-05 10:07:00,1.9572,1.9585,1.9571,1.9582,237800000.0
2009-03-05 10:08:00,1.95815,1.95845,1.95765,1.95825,179000000.0
2009-03-05 10:09:00,1.95825,1.959,1.95785,1.95865,99600000.0
2009-03-05 10:10:00,1.9588,1.95995,1.9588,1.9592,193800000.0
2009-03-05 10:11:00,1.9591,1.96,1.95845,1.95925,179800000.0
2009-03-05 10:12:00,1.95925,1.9596,1.9587,1.95885,261400000.0
2009-03-05 10:13:00,1.95905,1.95905,1.9576,1.95765,267000000.0
2009-03-05 10:14:00,1.9578,1.9582,1.957,1.95725,272000000.0
2009-03-05 10:15:00,1.95725,1.9577,1.9569,1.95695,286200000.0
2009-03-05 10:16:00,1.957,1.9576,1.9565,1.95695,141300000.0
2009-03-05 10:17:00,1.9571,1.95785,1.9571,1.95745,76800000.0
2009-03-05 10:18:00,1.9575,1.95835,1.95705,1.95805,135000000.0
2009-03-05 10:19:00,1.9581,1.959,1.95775,1.95855,219800000.0
2009-03-05 10:20:00,1.9587,1.9589,1.95705,1.9573,248000000.0
2009-03-05 10:21:00,1.9573,1.9577,1.957,1.9577,185700000.0
2009-03-05 10:22:00,1.9577,1.9577,1.95705,1.95755,92400000.0
2009-03-05 10:23:00,1.9575,1.9577,1.95695,1.9573,243800000.0
2009-03-05 10:24:00,1.9573,1.9573,1.95655,1.9568,163600000.0
2009-03-05 10:25:00,1.9568,1.9571,1.9564,1.9571,85000000.0
2009-03-05 10:26:00,1.9571,1.9576,1.95645,1.9574,211900000.0
2009-03-05 10:27:00,1.9573,1.9584,1.95725,1.9581,305400000.0
2009-03-05 10:28:00,1.9581,1.9581,1.9573,1.95755,263400000.0
2009-03-05 10:29:00,1.9575,1.9577,1.95705,1.9571,152600000.0
2009-03-05 10:30:00,1.9572,1.9576,1.95695,1.95725,151800000.0
2009-03-05 10:31:00,1.95725,1.95825,1.9571,1.9581,230000000.0
2009-03-05 10:32:00,1.9581,1.95855,1.95735,1.9574,141800000.0
2009-03-05 10:33:00,1.9576,1.9579,1.95655,1.9568,342200000.0
2009-03-05 10:34:00,1.95695,1.9575,1.9565,1.9574,291200000.0
2009-03-05 10:35:00,1.9574,1.9575,1.9567,1.95705,201600000.0
2009-03-05 10:36:00,1.9573,1.9577,1.95685,1.957,208200000.0
2009-03-05 10:37:00,1.957,1.95865,1.957,1.95865,218200000.0
2009-03-05 10:38:00,1.95865,1.95865,1.9575,1.958,184600000.0
2009-03-05 10:39:00,1.95805,1.95805,1.95725,1.95805,154200000.0
2009-03-05 10:40:00,1.95735,1.9585,1.95675,1.95835,148600000.0
2009-03-05 10:41:00,1.95845,1.9585,1.9573,1.9575,139800000.0
2009-03-05 10:42:00,1.9576,1.95815,1.95745,1.95795,136400000.0
2009-03-05 10:43:00,1.9579,1.95805,1.95705,1.9574,221600000.0
2009-03-05 10:44:00,1.95745,1.9577,1.9566,1.95725,219600000.0
2009-03-05 10:45:00,1.95725,1.95785,1.9567,1.95725,204000000.0
2009-03-05 10:46:00,1.95735,1.9574,1.9566,1.9568,159600000.0
2009-03-05 10:47:00,1.95685,1.95765,1.95625,1.95665,176000000.0
2009-03-05 10:48:00,1.9564,1.95705,1.95635,1.95695,161500000.0
2009-03-05 10:49:00,1.95695,1.9577,1.95675,1.9576,135800000.0
2009-03-05 10:50:00,1.95765,1.95775,1.95665,1.9567,184800000.0
2009-03-05 10:51:00,1.95665,1.95685,1.95585,1.9561,237800000.0
2009-03-05 10:52:00,1.95605,1.95655,1.95535,1.95645,180800000.0
2009-03-05 10:53:00,1.9564,1.9567,1.9559,1.9566,196400000.0
2009-03-05 10:54:00,1.95655,1.95685,1.9563,1.95685,164800000.0
2009-03-05 10:55:00,1.95685,1.957,1.9554,1.95605,244600000.0
2009-03-05 10:56:00,1.9561,1.95705,1.95605,1.95705,253800000.0
2009-03-05 10:57:00,1.95705,1.95805,1.9563,1.9567,154400000.0
2009-03-05 10:58:00,1.95675,1.95705,1.9564,1.9568,168200000.0
2009-03-05 10:59:00,1.95685,1.95705,1.9564,1.9564,102400000.0
2009-03-05 11:00:00,1.95645,1.95705,1.9562,1.95685,205000000.0
2009-03-05 11:01:00,1.957,1.95735,1.95655,1.95695,145400000.0
2009-03-05 11:02:00,1.957,1.958,1.95695,1.9579,169600000.0
2009-03-05 11:03:00,1.9579,1.9579,1.95745,1.95755,94400000.0
2009-03-05 11:04:00,1.95755,1.95755,1.95715,1.9572,231400000.0
2009-03-05 11:05:00,1.9573,1.9578,1.9572,1.9572,228200000.0
2009-03-05 11:06:00,1.9573,1.9579,1.9573,1.9574,125600000.0
2009-03-05 11:07:00,1.95735,1.95815,1.95725,1.958,107200000.0
2009-03-05 11:08:00,1.95805,1.9581,1.9577,1.9577,108800000.0
2009-03-05 11:09:00,1.95785,1.9584,1.9578,1.95805,160200000.0
2009-03-05 11:10:00,1.95805,1.9592,1.958,1.959,256800000.0
2009-03-05 11:11:00,1.959,1.95995,1.95845,1.9595,197600000.0
2009-03-05 11:12:00,1.95945,1.9598,1.959,1.9595,287600000.0
2009-03-05 11:13:00,1.9595,1.9603,1.9593,1.96,340000000.0
2009-03-05 11:14:00,1.96,1.96075,1.95915,1.9596,217200000.0
2009-03-05 11:15:00,1.9596,1.9601,1.95935,1.9598,264800000.0
2009-03-05 11:16:00,1.9598,1.96005,1.9588,1.9591,287000000.0
2009-03-05 11:17:00,1.95915,1.9593,1.95855,1.95885,179600000.0
2009-03-05 11:18:00,1.95905,1.9593,1.9583,1.959,263200000.0
2009-03-05 11:19:00,1.959,1.9593,1.9583,1.95845,227200000.0
2009-03-05 11:20:00,1.9585,1.95915,1.95815,1.9589,111800000.0
2009-03-05 11:21:00,1.959,1.95905,1.95775,1.9579,135600000.0
2009-03-05 11:22:00,1.9579,1.9581,1.95745,1.9576,129800000.0
2009-03-05 11:23:00,1.9577,1.9583,1.95735,1.95755,228400000.0
2009-03-05 11:24:00,1.9576,1.9589,1.9574,1.9584,95200000.0
2009-03-05 11:25:00,1.9584,1.9584,1.9576,1.9576,105800000.0
2009-03-05 11:26:00,1.95745,1.9581,1.9568,1.958,206400000.0
2009-03-05 11:27:00,1.9579,1.95845,1.9566,1.95715,212000000.0
2009-03-05 11:28:00,1.9573,1.95775,1.95645,1.95775,166800000.0
2009-03-05 11:29:00,1.95785,1.95865,1.95745,1.9584,169600000.0
2009-03-05 11:30:00,1.9585,1.9587,1.95745,1.9578,198200000.0
2009-03-05 11:31:00,1.958,1.95845,1.95705,1.95735,109600000.0
2009-03-05 11:32:00,1.95735,1.9577,1.95695,1.95745,229200000.0
2009-03-05 11:33:00,1.95745,1.9575,1.95535,1.95585,284600000.0
2009-03-05 11:34:00,1.95595,1.95665,1.9559,1.95665,218400000.0
2009-03-05 11:35:00,1.95665,1.9567,1.9555,1.956,272200000.0
2009-03-05 11:36:00,1.956,1.9564,1.9556,1.95585,190800000.0
2009-03-05 11:37:00,1.95595,1.95615,1.95415,1.95575,185600000.0
2009-03-05 11:38:00,1.95575,1.95655,1.9554,1.95545,209800000.0
2009-03-05 11:39:00,1.9556,1.956,1.9552,1.9558,129200000.0
2009-03-05 11:40:00,1.95595,1.95615,1.95565,1.95605,254000000.0
2009-03-05 11:41:00,1.95605,1.9566,1.95595,1.95625,74400000.0
2009-03-05 11:42:00,1.9563,1.957,1.9557,1.957,197600000.0
2009-03-05 11:43:00,1.95695,1.95725,1.9568,1.9572,172800000.0
2009-03-05 11:44:00,1.95725,1.9574,1.95605,1.9564,146000000.0
2009-03-05 11:45:00,1.9565,1.9568,1.95615,1.9564,159000000.0
2009-03-05 11:46:00,1.9564,1.9569,1.9557,1.9567,202000000.0
2009-03-05 11:47:00,1.95665,1.957,1.95615,1.9569,107800000.0
2009-03-05 11:48:00,1.9569,1.9574,1.9567,1.95695,171600000.0
2009-03-05 11:49:00,1.9567,1.9572,1.9566,1.95695,169000000.0
2009-03-05 11:50:00,1.95675,1.9575,1.9559,1.95635,209500000.0
2009-03-05 11:51:00,1.9564,1.95645,1.9556,1.95575,91500000.0
2009-03-05 11:52:00,1.9557,1.95585,1.9551,1.95525,185400000.0
2009-03-05 11:53:00,1.9554,1.9556,1.9547,1.9547,266000000.0
2009-03-05 11:54:00,1.9549,1.956,1.9549,1.95575,97360000.0
2009-03-05 11:55:00,1.95525,1.95595,1.955,1.95505,141600000.0
2009-03-05 11:56:00,1.955,1.9557,1.95495,1.95525,205200000.0
2009-03-05 11:57:00,1.9554,1.9556,1.9547,1.95495,131600000.0
2009-03-05 11:58:00,1.95495,1.95575,1.95445,1.9555,212900000.0
2009-03-05 11:59:00,1.9555,1.95605,1.955,1.95565,129460000.0
2009-03-05 12:00:00,1.95565,1.9565,1.9548,1.955,111340000.0
2009-03-05 12:01:00,1.9552,1.9571,1.95485,1.95695,220260000.0
2009-03-05 12:02:00,1.9571,1.95715,1.9558,1.95705,267600000.0
2009-03-05 12:03:00,1.95715,1.9575,1.9564,1.9568,265600000.0
2009-03-05 12:04:00,1.95695,1.9572,1.95655,1.95705,281000000.0
2009-03-05 12:05:00,1.95705,1.9574,1.95645,1.9569,126000000.0
2009-03-05 12:06:00,1.9569,1.9578,1.95665,1.95725,182800000.0
2009-03-05 12:07:00,1.95715,1.9576,1.9565,1.9574,247000000.0
2009-03-05 12:08:00,1.9574,1.9574,1.95645,1.9571,148400000.0
2009-03-05 12:09:00,1.95715,1.95795,1.957,1.95755,148200000.0
2009-03-05 12:10:00,1.9575,1.9577,1.95725,1.9576,207800000.0
2009-03-05 12:11:00,1.9576,1.9576,1.9566,1.95675,153400000.0
2009-03-05 12:12:00,1.9568,1.9574,1.95665,1.95695,233400000.0
2009-03-05 12:13:00,1.95695,1.958,1.9565,1.9574,318600000.0
2009-03-05 12:14:00,1.95735,1.9575,1.95595,1.9564,228700000.0
2009-03-05 12:15:00,1.9565,1.9565,1.95555,1.95575,254400000.0
2009-03-05 12:16:00,1.95575,1.95615,1.9555,1.95615,328200000.0
2009-03-05 12:17:00,1.95595,1.95665,1.9557,1.95605,223400000.0
2009-03-05 12:18:00,1.9562,1.9562,1.95565,1.95595,141600000.0
2009-03-05 12:19:00,1.95615,1.9572,1.9561,1.957,117200000.0
2009-03-05 12:20:00,1.95715,1.95715,1.9562,1.95635,135400000.0
2009-03-05 12:21:00,1.9564,1.95655,1.9561,1.9561,95600000.0
2009-03-05 12:22:00,1.956,1.95655,1.956,1.9565,53400000.0
2009-03-05 12:23:00,1.95615,1.95655,1.95615,1.95645,43800000.0
2009-03-05 12:24:00,1.9566,1.95665,1.9562,1.95635,85400000.0
2009-03-05 12:25:00,1.9565,1.95665,1.95615,1.9563,80000000.0
2009-03-05 12:26:00,1.95635,1.9565,1.9558,1.95645,121800000.0
2009-03-05 12:27:00,1.95645,1.95655,1.956,1.9564,128000000.0
2009-03-05 12:28:00,1.9563,1.9572,1.95615,1.95685,149000000.0
2009-03-05 12:29:00,1.95695,1.957,1.95635,1.95635,149200000.0
2009-03-05 12:30:00,1.9564,1.95665,1.9561,1.9564,209200000.0
2009-03-05 12:31:00,1.9564,1.95675,1.95575,1.9559,146800000.0
2009-03-05 12:32:00,1.9561,1.9563,1.9553,1.9556,205000000.0
2009-03-05 12:33:00,1.9556,1.9561,1.9555,1.9557,172200000.0
2009-03-05 12:34:00,1.9557,1.95595,1.955,1.95575,127200000.0
2009-03-05 12:35:00,1.95585,1.9565,1.9557,1.9559,181600000.0
2009-03-05 12:36:00,1.95605,1.95615,1.9556,1.95585,102400000.0
2009-03-05 12:37:00,1.9559,1.9559,1.95495,1.9553,131800000.0
2009-03-05 12:38:00,1.95545,1.95575,1.95505,1.95555,208400000.0
2009-03-05 12:39:00,1.95535,1.9564,1.95485,1.9556,173400000.0
2009-03-05 12:40:00,1.9558,1.95625,1.95545,1.95625,168200000.0
2009-03-05 12:41:00,1.95615,1.95675,1.9561,1.95655,121400000.0
2009-03-05 12:42:00,1.95655,1.95665,1.956,1.9566,74000000.0
2009-03-05 12:43:00,1.9565,1.9569,1.95615,1.95675,271200000.0
2009-03-05 12:44:00,1.9568,1.95685,1.95525,1.9553,222800000.0
2009-03-05 12:45:00,1.9554,1.95595,1.9548,1.9548,174400000.0
2009-03-05 12:46:00,1.9547,1.95515,1.95455,1.9549,220460000.0
2009-03-05 12:47:00,1.95485,1.95575,1.95485,1.95545,181600000.0
2009-03-05 12:48:00,1.95545,1.95595,1.9554,1.95555,164200000.0
2009-03-05 12:49:00,1.95545,1.9559,1.95525,1.95525,87400000.0
2009-03-05 12:50:00,1.95525,1.95595,1.95505,1.9557,228400000.0
2009-03-05 12:51:00,1.95565,1.95565,1.9551,1.95545,241200000.0
2009-03-05 12:52:00,1.95545,1.95575,1.9545,1.9554,191400000.0
2009-03-05 12:53:00,1.9554,1.9555,1.9548,1.9551,233400000.0
2009-03-05 12:54:00,1.95515,1.9557,1.95485,1.95565,134600000.0
2009-03-05 12:55:00,1.95565,1.95565,1.9548,1.9556,109800000.0
2009-03-05 12:56:00,1.9556,1.9556,1.9543,1.9544,101200000.0
2009-03-05 12:57:00,1.95435,1.95455,1.9539,1.954,250000000.0
2009-03-05 12:58:00,1.95395,1.95445,1.95385,1.9544,127800000.0
2009-03-05 12:59:00,1.9544,1.95465,1.95425,1.9545,143000000.0
2009-03-05 13:00:00,1.9545,1.9549,1.95415,1.9548,238600000.0
2009-03-05 13:01:00,1.9548,1.95535,1.95375,1.9545,212000000.0
2009-03-05 13:02:00,1.9545,1.9549,1.9542,1.95435,177600000.0
2009-03-05 13:03:00,1.95445,1.9557,1.95395,1.9554,223400000.0
2009-03-05 13:04:00,1.9554,1.9558,1.9551,1.95555,157000000.0
2009-03-05 13:05:00,1.95555,1.9556,1.95465,1.9555,191200000.0
2009-03-05 13:06:00,1.9555,1.9555,1.9543,1.9553,175600000.0
2009-03-05 13:07:00,1.9554,1.95585,1.95495,1.95515,187400000.0
2009-03-05 13:08:00,1.9552,1.95665,1.95505,1.9565,286200000.0
2009-03-05 13:09:00,1.95665,1.95715,1.956,1.9563,235800000.0
2009-03-05 13:10:00,1.95615,1.9566,1.9559,1.9562,264400000.0
2009-03-05 13:11:00,1.95615,1.95675,1.9559,1.95675,291800000.0
2009-03-05 13:12:00,1.9569,1.95765,1.95615,1.9575,229400000.0
2009-03-05 13:13:00,1.9575,1.95765,1.9568,1.95715,164100000.0
2009-03-05 13:14:00,1.95705,1.95755,1.9569,1.9573,124000000.0
2009-03-05 13:15:00,1.9573,1.95735,1.95665,1.95675,182400000.0
2009-03-05 13:16:00,1.9568,1.95715,1.95655,1.95685,214000000.0
2009-03-05 13:17:00,1.95685,1.95725,1.95595,1.9561,211600000.0
2009-03-05 13:18:00,1.956,1.95685,1.95585,1.95675,230400000.0
2009-03-05 13:19:00,1.9568,1.95685,1.95635,1.95645,198600000.0
2009-03-05 13:20:00,1.95655,1.9569,1.95585,1.9566,165400000.0
2009-03-05 13:21:00,1.9566,1.9566,1.9559,1.9563,190000000.0
2009-03-05 13:22:00,1.9565,1.9565,1.95595,1.95595,227200000.0
2009-03-05 13:23:00,1.956,1.96025,1.9555,1.9599,251200000.0
2009-03-05 13:24:00,1.9599,1.9599,1.9584,1.9585,283700000.0
2009-03-05 13:25:00,1.9585,1.9599,1.9585,1.9596,279100000.0
2009-03-05 13:26:00,1.9596,1.9603,1.9596,1.95985,321800000.0
2009-03-05 13:27:00,1.95985,1.96035,1.95975,1.9598,179800000.0
2009-03-05 13:28:00,1.9599,1.96005,1.95905,1.95955,185000000.0
2009-03-05 13:29:00,1.95955,1.96045,1.95915,1.9604,174000000.0
2009-03-05 13:30:00,1.96045,1.9606,1.95925,1.95975,149400000.0
2009-03-05 13:31:00,1.95965,1.96075,1.95915,1.95985,167600000.0
2009-03-05 13:32:00,1.96005,1.9601,1.9591,1.95945,207000000.0
2009-03-05 13:33:00,1.9595,1.96,1.95885,1.9598,196400000.0
2009-03-05 13:34:00,1.95995,1.9605,1.9594,1.95975,347800000.0
2009-03-05 13:35:00,1.9599,1.9623,1.95975,1.9617,359400000.0
2009-03-05 13:36:00,1.96135,1.9631,1.96135,1.96265,243300000.0
2009-03-05 13:37:00,1.96265,1.96365,1.9624,1.96355,291400000.0
2009-03-05 13:38:00,1.9636,1.9639,1.96305,1.9636,290600000.0
2009-03-05 13:39:00,1.9638,1.9642,1.9629,1.9632,297200000.0
2009-03-05 13:40:00,1.9634,1.9635,1.96145,1.9618,362200000.0
2009-03-05 13:41:00,1.9618,1.96275,1.9615,1.9621,236400000.0
2009-03-05 13:42:00,1.96215,1.9626,1.96195,1.96195,200600000.0
2009-03-05 13:43:00,1.9618,1.9631,1.9611,1.9628,159300000.0
2009-03-05 13:44:00,1.96295,1.9635,1.96215,1.96315,178400000.0
2009-03-05 13:45:00,1.96315,1.96375,1.9627,1.96375,283200000.0
2009-03-05 13:46:00,1.96375,1.964,1.96305,1.9634,337600000.0
2009-03-05 13:47:00,1.9634,1.9636,1.96215,1.9624,275200000.0
2009-03-05 13:48:00,1.9624,1.9626,1.9614,1.96185,133400000.0
2009-03-05 13:49:00,1.96185,1.962,1.9614,1.9614,96600000.0
2009-03-05 13:50:00,1.9615,1.962,1.96075,1.96075,201600000.0
2009-03-05 13:51:00,1.96075,1.9614,1.9604,1.9604,177600000.0
2009-03-05 13:52:00,1.96045,1.96065,1.96015,1.9603,175800000.0
2009-03-05 13:53:00,1.9603,1.96105,1.96015,1.9607,150000000.0
2009-03-05 13:54:00,1.96065,1.9614,1.96055,1.9614,143000000.0
2009-03-05 13:55:00,1.9613,1.96145,1.9605,1.9613,139600000.0
2009-03-05 13:56:00,1.9612,1.9617,1.95965,1.9609,235200000.0
2009-03-05 13:57:00,1.96085,1.9622,1.95975,1.96085,274200000.0
2009-03-05 13:58:00,1.96085,1.96215,1.9593,1.9619,209000000.0
2009-03-05 13:59:00,1.96195,1.96225,1.96025,1.96025,190400000.0
2009-03-05 14:00:00,1.9601,1.9607,1.95915,1.9599,191600000.0
2009-03-05 14:01:00,1.9598,1.9605,1.95885,1.96015,239500000.0
2009-03-05 14:02:00,1.96015,1.96105,1.96015,1.96055,221200000.0
2009-03-05 14:03:00,1.96065,1.9607,1.95995,1.9601,162000000.0
2009-03-05 14:04:00,1.95995,1.96005,1.95905,1.95955,210400000.0
2009-03-05 14:05:00,1.95965,1.96195,1.9594,1.96175,212200000.0
2009-03-05 14:06:00,1.9618,1.96255,1.96145,1.96195,219200000.0
2009-03-05 14:07:00,1.96195,1.9635,1.96175,1.9635,272000000.0
2009-03-05 14:08:00,1.96335,1.96355,1.9623,1.96315,266600000.0
2009-03-05 14:09:00,1.9631,1.9631,1.96135,1.96135,152600000.0
2009-03-05 14:10:00,1.96135,1.9616,1.96095,1.96125,170200000.0
2009-03-05 14:11:00,1.9612,1.9641,1.96095,1.96385,277200000.0
2009-03-05 14:12:00,1.96385,1.9642,1.9626,1.96395,244600000.0
2009-03-05 14:13:00,1.964,1.9642,1.9633,1.9635,228200000.0
2009-03-05 14:14:00,1.9635,1.96375,1.96335,1.96375,193800000.0
2009-03-05 14:15:00,1.9637,1.96405,1.9633,1.96365,204000000.0
2009-03-05 14:16:00,1.96395,1.9647,1.96375,1.9647,163200000.0
2009-03-05 14:17:00,1.9647,1.9649,1.96365,1.96435,226800000.0
2009-03-05 14:18:00,1.9644,1.9644,1.96335,1.96355,209400000.0
2009-03-05 14:19:00,1.96355,1.9642,1.9634,1.9638,167200000.0
2009-03-05 14:20:00,1.9638,1.96485,1.9638,1.96445,189600000.0
2009-03-05 14:21:00,1.9646,1.9646,1.9637,1.9641,166400000.0
2009-03-05 14:22:00,1.9641,1.9647,1.96375,1.96405,185200000.0
2009-03-05 14:23:00,1.96415,1.96535,1.96405,1.9643,214000000.0
2009-03-05 14:24:00,1.9643,1.9656,1.9643,1.96555,197400000.0
2009-03-05 14:25:00,1.9658,1.9666,1.9656,1.96635,111600000.0
2009-03-05 14:26:00,1.96635,1.96665,1.96605,1.96645,104000000.0
2009-03-05 14:27:00,1.9666,1.9672,1.96595,1.9662,222800000.0
2009-03-05 14:28:00,1.966,1.96635,1.9654,1.96635,244000000.0
2009-03-05 14:29:00,1.96635,1.9665,1.96545,1.96585,176200000.0
2009-03-05 14:30:00,1.96585,1.9663,1.965,1.9659,236800000.0
2009-03-05 14:31:00,1.966,1.9661,1.965,1.9655,216800000.0
2009-03-05 14:32:00,1.9654,1.9654,1.9637,1.96405,296800000.0
2009-03-05 14:33:00,1.964,1.96425,1.9621,1.9624,247400000.0
2009-03-05 14:34:00,1.96255,1.96375,1.96255,1.96315,239600000.0
2009-03-05 14:35:00,1.96325,1.96345,1.96235,1.96235,140000000.0
2009-03-05 14:36:00,1.96235,1.96235,1.96095,1.9612,187000000.0
2009-03-05 14:37:00,1.96115,1.9616,1.96,1.96005,187000000.0
2009-03-05 14:38:00,1.96005,1.96035,1.9586,1.96035,234000000.0
2009-03-05 14:39:00,1.96035,1.96035,1.9582,1.9589,218400000.0
2009-03-05 14:40:00,1.9589,1.96075,1.95885,1.9602,190000000.0
2009-03-05 14:41:00,1.9604,1.9613,1.96005,1.9602,168400000.0
2009-03-05 14:42:00,1.96035,1.9605,1.96,1.9603,135000000.0
2009-03-05 14:43:00,1.96045,1.9608,1.95965,1.96005,328200000.0
2009-03-05 14:44:00,1.9605,1.9606,1.95975,1.96,262400000.0
2009-03-05 14:45:00,1.96,1.9616,1.95995,1.9616,241800000.0
2009-03-05 14:46:00,1.96175,1.96195,1.9601,1.9606,326400000.0
2009-03-05 14:47:00,1.9606,1.9611,1.95995,1.96035,297000000.0
2009-03-05 14:48:00,1.96025,1.9607,1.9599,1.96065,179400000.0
2009-03-05 14:49:00,1.96065,1.96115,1.9602,1.9609,194000000.0
2009-03-05 14:50:00,1.9608,1.96135,1.96045,1.96135,175200000.0
2009-03-05 14:51:00,1.9614,1.9619,1.96045,1.9608,162400000.0
2009-03-05 14:52:00,1.96075,1.9618,1.9607,1.96175,188800000.0
2009-03-05 14:53:00,1.96175,1.96255,1.9612,1.9616,165400000.0
2009-03-05 14:54:00,1.96165,1.9625,1.96115,1.9624,207600000.0
2009-03-05 14:55:00,1.9625,1.9629,1.9623,1.9628,225600000.0
2009-03-05 14:56:00,1.96295,1.9631,1.9625,1.96295,180600000.0
2009-03-05 14:57:00,1.96295,1.9636,1.9627,1.9629,281400000.0
2009-03-05 14:58:00,1.9629,1.9629,1.96185,1.9619,142000000.0
2009-03-05 14:59:00,1.96205,1.9624,1.9612,1.9612,280000000.0
2009-03-05 15:00:00,1.9612,1.9634,1.9612,1.96325,295200000.0
2009-03-05 15:01:00,1.9634,1.9643,1.96235,1.9627,233900000.0
2009-03-05 15:02:00,1.9627,1.96335,1.9623,1.9625,272800000.0
2009-03-05 15:03:00,1.96245,1.96325,1.96115,1.96125,222800000.0
2009-03-05 15:04:00,1.96125,1.96255,1.96125,1.9624,192600000.0
2009-03-05 15:05:00,1.96255,1.9626,1.9617,1.96175,81800000.0
2009-03-05 15:06:00,1.9619,1.96195,1.9612,1.96135,113800000.0
2009-03-05 15:07:00,1.9614,1.96175,1.96085,1.96095,119000000.0
2009-03-05 15:08:00,1.9608,1.96085,1.9599,1.9602,172000000.0
2009-03-05 15:09:00,1.9603,1.9603,1.95935,1.95945,209400000.0
2009-03-05 15:10:00,1.95945,1.9598,1.9591,1.9594,251600000.0
2009-03-05 15:11:00,1.95955,1.96025,1.95955,1.96,148600000.0
2009-03-05 15:12:00,1.95985,1.9599,1.9589,1.959,213400000.0
2009-03-05 15:13:00,1.959,1.9591,1.9582,1.9584,281380000.0
2009-03-05 15:14:00,1.95805,1.9581,1.9571,1.9575,248000000.0
2009-03-05 15:15:00,1.95735,1.95895,1.9572,1.95865,220000000.0
2009-03-05 15:16:00,1.9586,1.95875,1.95805,1.9583,279600000.0
2009-03-05 15:17:00,1.95825,1.9583,1.9573,1.95775,159100000.0
2009-03-05 15:18:00,1.9578,1.95825,1.9575,1.9582,169000000.0
2009-03-05 15:19:00,1.9582,1.95865,1.9577,1.9579,174200000.0
2009-03-05 15:20:00,1.958,1.95845,1.95795,1.95835,181200000.0
2009-03-05 15:21:00,1.95845,1.96005,1.95835,1.95975,192000000.0
2009-03-05 15:22:00,1.95975,1.96065,1.95925,1.96055,194800000.0
2009-03-05 15:23:00,1.96055,1.9608,1.9589,1.95915,186600000.0
2009-03-05 15:24:00,1.9594,1.9605,1.95885,1.9603,223800000.0
2009-03-05 15:25:00,1.96035,1.96075,1.95995,1.96065,151000000.0
2009-03-05 15:26:00,1.96055,1.96075,1.9598,1.9603,200000000.0
2009-03-05 15:27:00,1.9603,1.9603,1.9593,1.9594,91400000.0
2009-03-05 15:28:00,1.95945,1.95975,1.959,1.9595,191600000.0
2009-03-05 15:29:00,1.95905,1.96015,1.9586,1.95875,127000000.0
2009-03-05 15:30:00,1.95955,1.95955,1.9563,1.9584,253200000.0
2009-03-05 15:31:00,1.9584,1.95935,1.9582,1.9592,204200000.0
2009-03-05 15:32:00,1.9593,1.95945,1.9577,1.95835,173000000.0
2009-03-05 15:33:00,1.9583,1.9596,1.9583,1.959,159600000.0
2009-03-05 15:34:00,1.95905,1.96035,1.95885,1.9599,162000000.0
2009-03-05 15:35:00,1.95985,1.95985,1.9588,1.9591,176200000.0
2009-03-05 15:36:00,1.95895,1.9595,1.958,1.9584,253600000.0
2009-03-05 15:37:00,1.95845,1.95905,1.9579,1.9589,244800000.0
2009-03-05 15:38:00,1.9589,1.95975,1.95675,1.95925,232180000.0
2009-03-05 15:39:00,1.9591,1.9595,1.95745,1.95925,200300000.0
2009-03-05 15:40:00,1.9596,1.95995,1.958,1.95875,236180000.0
2009-03-05 15:41:00,1.9589,1.9602,1.9581,1.95875,199800000.0
2009-03-05 15:42:00,1.95875,1.9599,1.958,1.9591,215800000.0
2009-03-05 15:43:00,1.9589,1.96045,1.95865,1.9593,246800000.0
2009-03-05 15:44:00,1.9589,1.9597,1.9582,1.9591,183200000.0
2009-03-05 15:45:00,1.9591,1.95955,1.95815,1.9588,190800000.0
2009-03-05 15:46:00,1.95875,1.9592,1.95805,1.95815,229200000.0
2009-03-05 15:47:00,1.9583,1.95875,1.95805,1.95875,107600000.0
2009-03-05 15:48:00,1.95875,1.95905,1.958,1.9582,83800000.0
2009-03-05 15:49:00,1.9581,1.95875,1.95795,1.95815,91000000.0
2009-03-05 15:50:00,1.95815,1.9603,1.9581,1.96015,182600000.0
2009-03-05 15:51:00,1.96015,1.9615,1.95955,1.96045,188400000.0
2009-03-05 15:52:00,1.96005,1.96045,1.9593,1.9603,233800000.0
2009-03-05 15:53:00,1.9603,1.96095,1.9598,1.9607,209000000.0
2009-03-05 15:54:00,1.96065,1.96065,1.95805,1.95865,244600000.0
2009-03-05 15:55:00,1.95865,1.95905,1.958,1.95855,265200000.0
2009-03-05 15:56:00,1.95855,1.95895,1.9581,1.95815,127000000.0
2009-03-05 15:57:00,1.95815,1.95815,1.9565,1.95685,219000000.0
2009-03-05 15:58:00,1.9568,1.9573,1.95525,1.9557,182600000.0
2009-03-05 15:59:00,1.9557,1.95575,1.95355,1.95375,216400000.0
2009-03-05 16:00:00,1.9539,1.955,1.95345,1.95415,174800000.0
2009-03-05 16:01:00,1.9542,1.9545,1.9537,1.95425,227200000.0
2009-03-05 16:02:00,1.95415,1.95445,1.9528,1.95395,140200000.0
2009-03-05 16:03:00,1.9539,1.9542,1.95325,1.95325,85800000.0
2009-03-05 16:04:00,1.95315,1.9549,1.95315,1.95375,178800000.0
2009-03-05 16:05:00,1.95375,1.9543,1.95375,1.954,126400000.0
2009-03-05 16:06:00,1.9539,1.95435,1.9537,1.9541,101000000.0
2009-03-05 16:07:00,1.95415,1.95465,1.95385,1.95445,92800000.0
2009-03-05 16:08:00,1.9543,1.95445,1.95255,1.9533,215200000.0
2009-03-05 16:09:00,1.9535,1.9535,1.9518,1.9532,161800000.0
2009-03-05 16:10:00,1.95305,1.9536,1.95285,1.95315,153600000.0
2009-03-05 16:11:00,1.9532,1.9534,1.9527,1.9527,156000000.0
2009-03-05 16:12:00,1.9528,1.95285,1.95175,1.95255,221800000.0
2009-03-05 16:13:00,1.95255,1.95385,1.95195,1.95265,150800000.0
2009-03-05 16:14:00,1.953,1.9543,1.95185,1.9519,269400000.0
2009-03-05 16:15:00,1.95185,1.9528,1.95185,1.9527,213000000.0
2009-03-05 16:16:00,1.9529,1.9529,1.95225,1.9524,81600000.0
2009-03-05 16:17:00,1.9526,1.9526,1.94965,1.95095,188600000.0
2009-03-05 16:18:00,1.95095,1.9512,1.94915,1.9507,377800000.0
2009-03-05 16:19:00,1.9507,1.9516,1.95045,1.95125,270600000.0
2009-03-05 16:20:00,1.95115,1.9513,1.94915,1.95065,245800000.0
2009-03-05 16:21:00,1.95055,1.95155,1.95025,1.95145,220000000.0
2009-03-05 16:22:00,1.9514,1.95145,1.94975,1.9511,143200000.0
2009-03-05 16:23:00,1.95135,1.95265,1.95055,1.95095,128200000.0
2009-03-05 16:24:00,1.95095,1.95195,1.9502,1.95175,327000000.0
2009-03-05 16:25:00,1.9517,1.95275,1.95115,1.95235,271800000.0
2009-03-05 16:26:00,1.95265,1.9531,1.95125,1.9518,198400000.0
2009-03-05 16:27:00,1.95165,1.95205,1.9491,1.9501,142200000.0
2009-03-05 16:28:00,1.9501,1.95155,1.949,1.9493,202400000.0
2009-03-05 16:29:00,1.9494,1.9497,1.9478,1.94925,193600000.0
2009-03-05 16:30:00,1.94925,1.95,1.94685,1.94985,185000000.0
2009-03-05 16:31:00,1.9498,1.95075,1.9495,1.9499,154400000.0
2009-03-05 16:32:00,1.9499,1.95065,1.94985,1.95015,98800000.0
2009-03-05 16:33:00,1.9503,1.95045,1.9469,1.94875,147600000.0
2009-03-05 16:34:00,1.949,1.94925,1.9469,1.9469,160800000.0
2009-03-05 16:35:00,1.94685,1.94795,1.94665,1.94755,230600000.0
2009-03-05 16:36:00,1.94765,1.94835,1.9473,1.9475,205800000.0
2009-03-05 16:37:00,1.94745,1.9488,1.94725,1.94785,241000000.0
2009-03-05 16:38:00,1.948,1.948,1.94495,1.94505,203400000.0
2009-03-05 16:39:00,1.945,1.9461,1.94465,1.94545,134000000.0
2009-03-05 16:40:00,1.94545,1.94685,1.94545,1.9459,260800000.0
2009-03-05 16:41:00,1.94585,1.94765,1.94575,1.94665,212200000.0
2009-03-05 16:42:00,1.9462,1.94745,1.94615,1.9462,237000000.0
2009-03-05 16:43:00,1.9466,1.94825,1.94645,1.94785,195200000.0
2009-03-05 16:44:00,1.94755,1.94905,1.94695,1.9489,158400000.0
2009-03-05 16:45:00,1.94925,1.94955,1.9477,1.94795,207600000.0
2009-03-05 16:46:00,1.94775,1.94845,1.94685,1.94685,258200000.0
2009-03-05 16:47:00,1.947,1.9477,1.9469,1.9474,151400000.0
2009-03-05 16:48:00,1.9475,1.94905,1.9469,1.94905,252000000.0
2009-03-05 16:49:00,1.94905,1.94975,1.9478,1.94815,263800000.0
2009-03-05 16:50:00,1.94825,1.94875,1.94745,1.94785,134000000.0
2009-03-05 16:51:00,1.94785,1.9489,1.94725,1.94845,153200000.0
2009-03-05 16:52:00,1.94845,1.9486,1.9481,1.94845,76800000.0
2009-03-05 16:53:00,1.9489,1.9489,1.94785,1.9481,134800000.0
2009-03-05 16:54:00,1.94825,1.94825,1.9472,1.94735,135600000.0
2009-03-05 16:55:00,1.9475,1.94795,1.9469,1.94705,146800000.0
2009-03-05 16:56:00,1.94705,1.9479,1.947,1.94765,152800000.0
2009-03-05 16:57:00,1.9476,1.94855,1.94735,1.9481,243400000.0
2009-03-05 16:58:00,1.94825,1.9491,1.94805,1.94885,177200000.0
2009-03-05 16:59:00,1.94895,1.9492,1.94745,1.94765,237000000.0
2009-03-05 17:00:00,1.94765,1.94825,1.94705,1.9479,230000000.0
2009-03-05 17:01:00,1.9479,1.94805,1.946,1.94605,166400000.0
2009-03-05 17:02:00,1.9464,1.94865,1.9462,1.94845,227800000.0
2009-03-05 17:03:00,1.9486,1.9501,1.948,1.9488,208400000.0
2009-03-05 17:04:00,1.9489,1.9489,1.9469,1.948,162000000.0
2009-03-05 17:05:00,1.94815,1.94815,1.9469,1.9471,107400000.0
2009-03-05 17:06:00,1.947,1.94865,1.947,1.9479,134800000.0
2009-03-05 17:07:00,1.94785,1.949,1.9478,1.94855,217600000.0
2009-03-05 17:08:00,1.94855,1.94985,1.94845,1.94855,159600000.0
2009-03-05 17:09:00,1.94855,1.94885,1.94725,1.9478,214400000.0
2009-03-05 17:10:00,1.9478,1.9492,1.9477,1.9482,193200000.0
2009-03-05 17:11:00,1.94815,1.94885,1.94745,1.9487,156400000.0
2009-03-05 17:12:00,1.94865,1.9494,1.94815,1.94875,216400000.0
2009-03-05 17:13:00,1.94875,1.9506,1.94875,1.94895,286800000.0
2009-03-05 17:14:00,1.94895,1.9501,1.9485,1.9501,174800000.0
2009-03-05 17:15:00,1.9501,1.95075,1.9497,1.9506,211200000.0
2009-03-05 17:16:00,1.9505,1.9512,1.9499,1.9509,144600000.0
2009-03-05 17:17:00,1.951,1.95185,1.9503,1.9504,200400000.0
2009-03-05 17:18:00,1.9505,1.9512,1.9505,1.9509,142400000.0
2009-03-05 17:19:00,1.9509,1.95235,1.9499,1.9512,197600000.0
2009-03-05 17:20:00,1.9512,1.9521,1.9511,1.95175,116000000.0
2009-03-05 17:21:00,1.95175,1.9535,1.95175,1.95315,174400000.0
2009-03-05 17:22:00,1.95345,1.9546,1.9531,1.9532,134600000.0
2009-03-05 17:23:00,1.9532,1.9545,1.95265,1.95315,133200000.0
2009-03-05 17:24:00,1.953,1.9535,1.95195,1.9532,208000000.0
2009-03-05 17:25:00,1.9532,1.954,1.9531,1.954,76000000.0
2009-03-05 17:26:00,1.954,1.9541,1.95265,1.95275,140000000.0
2009-03-05 17:27:00,1.95295,1.95315,1.95215,1.9522,181200000.0
2009-03-05 17:28:00,1.95225,1.9535,1.95205,1.953,156400000.0
2009-03-05 17:29:00,1.95315,1.95345,1.95155,1.9518,170400000.0
2009-03-05 17:30:00,1.95185,1.95435,1.9516,1.95265,187400000.0
2009-03-05 17:31:00,1.9526,1.9529,1.95115,1.9515,205600000.0
2009-03-05 17:32:00,1.9515,1.9524,1.9515,1.95215,220800000.0
2009-03-05 17:33:00,1.95225,1.9531,1.95185,1.9531,202400000.0
2009-03-05 17:34:00,1.9531,1.9536,1.95175,1.9527,216400000.0
2009-03-05 17:35:00,1.95275,1.9537,1.9517,1.95225,214800000.0
2009-03-05 17:36:00,1.95245,1.9531,1.9515,1.95195,169000000.0
2009-03-05 17:37:00,1.95225,1.95375,1.95175,1.95365,180200000.0
2009-03-05 17:38:00,1.9538,1.9539,1.95205,1.95285,166400000.0
2009-03-05 17:39:00,1.9529,1.9529,1.95145,1.9517,94400000.0
2009-03-05 17:40:00,1.95185,1.9526,1.9518,1.95185,120400000.0
2009-03-05 17:41:00,1.9519,1.95345,1.95045,1.95155,271400000.0
2009-03-05 17:42:00,1.95165,1.95295,1.9515,1.95275,126200000.0
2009-03-05 17:43:00,1.9522,1.95285,1.9514,1.95205,126400000.0
2009-03-05 17:44:00,1.9522,1.95295,1.95115,1.95195,176800000.0
2009-03-05 17:45:00,1.95175,1.9525,1.95085,1.95105,188600000.0
2009-03-05 17:46:00,1.95085,1.9515,1.9506,1.95115,117600000.0
2009-03-05 17:47:00,1.95135,1.9518,1.9506,1.95125,170000000.0
2009-03-05 17:48:00,1.95135,1.95325,1.9507,1.953,169000000.0
2009-03-05 17:49:00,1.9531,1.95335,1.9514,1.9514,180200000.0
2009-03-05 17:50:00,1.95145,1.9523,1.95145,1.9518,141000000.0
2009-03-05 17:51:00,1.9518,1.9526,1.9516,1.9523,92200000.0
2009-03-05 17:52:00,1.95225,1.9533,1.9516,1.95325,195200000.0
2009-03-05 17:53:00,1.9531,1.9537,1.9523,1.9535,155200000.0
2009-03-05 17:54:00,1.95315,1.95565,1.95315,1.9535,190800000.0
2009-03-05 17:55:00,1.95335,1.9548,1.9533,1.9543,178800000.0
2009-03-05 17:56:00,1.95415,1.95475,1.95385,1.9539,178200000.0
2009-03-05 17:57:00,1.9539,1.95615,1.9539,1.95615,175600000.0
2009-03-05 17:58:00,1.9558,1.95675,1.95525,1.95535,193200000.0
2009-03-05 17:59:00,1.95525,1.95555,1.9537,1.9538,246800000.0
2009-03-05 18:00:00,1.95395,1.9549,1.9537,1.9537,236400000.0
2009-03-05 18:01:00,1.9537,1.95445,1.95315,1.95425,185200000.0
2009-03-05 18:02:00,1.9542,1.95485,1.95365,1.95465,142400000.0
2009-03-05 18:03:00,1.9547,1.95535,1.9542,1.9545,180800000.0
2009-03-05 18:04:00,1.9544,1.9554,1.954,1.95515,156800000.0
2009-03-05 18:05:00,1.95505,1.95525,1.95475,1.95495,92200000.0
2009-03-05 18:06:00,1.955,1.9561,1.9546,1.95595,91000000.0
2009-03-05 18:07:00,1.95605,1.9565,1.9554,1.9558,140000000.0
2009-03-05 18:08:00,1.9559,1.9564,1.9541,1.95435,172400000.0
2009-03-05 18:09:00,1.9545,1.9561,1.9545,1.9555,189400000.0
2009-03-05 18:10:00,1.95565,1.95675,1.95505,1.95535,172000000.0
2009-03-05 18:11:00,1.9555,1.95595,1.9549,1.9552,108200000.0
2009-03-05 18:12:00,1.95505,1.95515,1.95425,1.95505,126800000.0
2009-03-05 18:13:00,1.95495,1.95595,1.9546,1.9557,164400000.0
2009-03-05 18:14:00,1.9555,1.95715,1.9555,1.95625,203200000.0
2009-03-05 18:15:00,1.95625,1.9598,1.95615,1.9598,155000000.0
2009-03-05 18:16:00,1.9597,1.9602,1.9588,1.95945,136400000.0
2009-03-05 18:17:00,1.95945,1.9598,1.9584,1.95895,167600000.0
2009-03-05 18:18:00,1.959,1.9602,1.95885,1.9593,175000000.0
2009-03-05 18:19:00,1.95925,1.96035,1.95925,1.9596,68600000.0
2009-03-05 18:20:00,1.95975,1.9608,1.9596,1.96015,166000000.0
2009-03-05 18:21:00,1.96015,1.9606,1.9597,1.9598,144400000.0
2009-03-05 18:22:00,1.9597,1.9599,1.95895,1.95915,275800000.0
2009-03-05 18:23:00,1.95905,1.9609,1.9589,1.9608,282400000.0
2009-03-05 18:24:00,1.96075,1.96135,1.96055,1.96095,147800000.0
2009-03-05 18:25:00,1.9605,1.96185,1.95995,1.9616,203000000.0
2009-03-05 18:26:00,1.96175,1.9624,1.96045,1.9621,219400000.0
2009-03-05 18:27:00,1.9622,1.9622,1.9609,1.9613,194000000.0
2009-03-05 18:28:00,1.96135,1.96305,1.96135,1.96295,147400000.0
2009-03-05 18:29:00,1.963,1.9632,1.9626,1.9626,137600000.0
2009-03-05 18:30:00,1.9626,1.9627,1.9618,1.96215,164200000.0
2009-03-05 18:31:00,1.9624,1.9634,1.96215,1.9628,193800000.0
2009-03-05 18:32:00,1.96295,1.9633,1.96105,1.9619,152000000.0
2009-03-05 18:33:00,1.9618,1.96395,1.96135,1.96365,169200000.0
2009-03-05 18:34:00,1.9635,1.96415,1.9619,1.9619,195000000.0
2009-03-05 18:35:00,1.9615,1.9621,1.9607,1.9613,176000000.0
2009-03-05 18:36:00,1.9613,1.962,1.9607,1.9613,165600000.0
2009-03-05 18:37:00,1.9612,1.96155,1.9584,1.96,156600000.0
2009-03-05 18:38:00,1.96,1.96,1.9587,1.95915,99200000.0
2009-03-05 18:39:00,1.95925,1.9595,1.9585,1.95885,133800000.0
2009-03-05 18:40:00,1.95895,1.9598,1.95815,1.95925,179000000.0
2009-03-05 18:41:00,1.95935,1.9602,1.95895,1.95955,155600000.0
2009-03-05 18:42:00,1.95965,1.96005,1.9588,1.9588,128400000.0
2009-03-05 18:43:00,1.95825,1.9603,1.95825,1.95975,130400000.0
2009-03-05 18:44:00,1.9597,1.9597,1.95825,1.9593,143200000.0
2009-03-05 18:45:00,1.95925,1.95925,1.9582,1.9583,129600000.0
2009-03-05 18:46:00,1.95845,1.95845,1.957,1.9577,117400000.0
2009-03-05 18:47:00,1.9571,1.95835,1.9571,1.9583,39600000.0
2009-03-05 18:48:00,1.9582,1.95955,1.95795,1.95955,125800000.0
2009-03-05 18:49:00,1.9593,1.9599,1.95885,1.95955,167000000.0
2009-03-05 18:50:00,1.9592,1.96025,1.9592,1.96,147000000.0
2009-03-05 18:51:00,1.96,1.96055,1.95975,1.95985,110400000.0
2009-03-05 18:52:00,1.95975,1.96065,1.95965,1.96065,252000000.0
2009-03-05 18:53:00,1.96075,1.9611,1.96025,1.9606,186400000.0
2009-03-05 18:54:00,1.96065,1.96305,1.9604,1.96305,182200000.0
2009-03-05 18:55:00,1.96315,1.96335,1.96155,1.96275,225300000.0
2009-03-05 18:56:00,1.9627,1.9627,1.9615,1.96185,208200000.0
2009-03-05 18:57:00,1.96175,1.9626,1.96045,1.96075,198000000.0
2009-03-05 18:58:00,1.96085,1.9618,1.96005,1.9615,120200000.0
2009-03-05 18:59:00,1.9614,1.9621,1.9597,1.9605,194400000.0
2009-03-05 19:00:00,1.96095,1.963,1.96095,1.9626,217400000.0
2009-03-05 19:01:00,1.96255,1.9627,1.9614,1.9617,111000000.0
2009-03-05 19:02:00,1.96185,1.96185,1.9605,1.96105,107000000.0
2009-03-05 19:03:00,1.96125,1.96215,1.96115,1.96125,168400000.0
2009-03-05 19:04:00,1.96085,1.9621,1.96075,1.96115,146000000.0
2009-03-05 19:05:00,1.9612,1.96185,1.9611,1.96185,118000000.0
2009-03-05 19:06:00,1.96215,1.9626,1.96155,1.9617,99000000.0
2009-03-05 19:07:00,1.9617,1.9623,1.9614,1.962,125000000.0
2009-03-05 19:08:00,1.96185,1.9628,1.96025,1.96095,187000000.0
2009-03-05 19:09:00,1.9606,1.9611,1.9597,1.9604,151400000.0
2009-03-05 19:10:00,1.96045,1.96155,1.9603,1.96155,116800000.0
2009-03-05 19:11:00,1.96135,1.963,1.9613,1.96215,183000000.0
2009-03-05 19:12:00,1.96215,1.96275,1.962,1.9626,128400000.0
2009-03-05 19:13:00,1.96255,1.96335,1.96255,1.9629,145600000.0
2009-03-05 19:14:00,1.9628,1.96305,1.9622,1.96245,167600000.0
2009-03-05 19:15:00,1.9625,1.9635,1.9625,1.96335,73600000.0
2009-03-05 19:16:00,1.96315,1.9634,1.9619,1.9624,123600000.0
2009-03-05 19:17:00,1.96255,1.96275,1.96165,1.9623,103200000.0
2009-03-05 19:18:00,1.9623,1.96245,1.962,1.9623,56000000.0
2009-03-05 19:19:00,1.9625,1.9627,1.96105,1.96125,127200000.0
2009-03-05 19:20:00,1.96105,1.96105,1.96045,1.96045,39600000.0
2009-03-05 19:21:00,1.96055,1.96105,1.96015,1.96085,78800000.0
2009-03-05 19:22:00,1.96085,1.96115,1.95985,1.96095,170000000.0
2009-03-05 19:23:00,1.9609,1.9614,1.9609,1.96115,43400000.0
2009-03-05 19:24:00,1.96135,1.96135,1.96065,1.96075,36200000.0
2009-03-05 19:25:00,1.96085,1.9612,1.9602,1.9602,52400000.0
2009-03-05 19:26:00,1.96025,1.9611,1.96025,1.9607,61200000.0
2009-03-05 19:27:00,1.9606,1.96115,1.96,1.96085,93200000.0
2009-03-05 19:28:00,1.96085,1.9618,1.96075,1.96105,139200000.0
2009-03-05 19:29:00,1.9609,1.9615,1.9609,1.9615,43200000.0
2009-03-05 19:30:00,1.96155,1.96155,1.9612,1.96125,92800000.0
2009-03-05 19:31:00,1.96105,1.9618,1.961,1.9618,68000000.0
2009-03-05 19:32:00,1.96165,1.9618,1.96125,1.96125,35200000.0
2009-03-05 19:33:00,1.96115,1.9614,1.9608,1.9608,121800000.0
2009-03-05 19:34:00,1.9608,1.9612,1.96055,1.9612,105800000.0
2009-03-05 19:35:00,1.96125,1.96125,1.9608,1.9609,56800000.0
2009-03-05 19:36:00,1.9608,1.9613,1.9608,1.9609,108800000.0
2009-03-05 19:37:00,1.9608,1.96115,1.9605,1.9609,108800000.0
2009-03-05 19:38:00,1.9609,1.9612,1.9607,1.9607,106000000.0
2009-03-05 19:39:00,1.96075,1.9614,1.9606,1.9608,80400000.0
2009-03-05 19:40:00,1.96065,1.9612,1.96025,1.96025,115400000.0
2009-03-05 19:41:00,1.9602,1.9604,1.9594,1.96,166800000.0
2009-03-05 19:42:00,1.9601,1.96045,1.9598,1.96025,141600000.0
2009-03-05 19:43:00,1.96035,1.9604,1.95965,1.9599,152400000.0
2009-03-05 19:44:00,1.95985,1.9601,1.9597,1.96,79600000.0
2009-03-05 19:45:00,1.96015,1.96025,1.95965,1.9598,120600000.0
2009-03-05 19:46:00,1.95975,1.96035,1.95975,1.9602,70400000.0
2009-03-05 19:47:00,1.96035,1.9605,1.95965,1.9597,132800000.0
2009-03-05 19:48:00,1.95975,1.96135,1.9597,1.9611,124200000.0
2009-03-05 19:49:00,1.9611,1.9627,1.9611,1.96205,147400000.0
2009-03-05 19:50:00,1.96205,1.9626,1.9618,1.96205,118200000.0
2009-03-05 19:51:00,1.96215,1.9627,1.962,1.9626,127600000.0
2009-03-05 19:52:00,1.9626,1.96275,1.96195,1.962,116000000.0
2009-03-05 19:53:00,1.962,1.9623,1.9613,1.96155,86400000.0
2009-03-05 19:54:00,1.96115,1.962,1.9607,1.96185,126800000.0
2009-03-05 19:55:00,1.96185,1.96415,1.96185,1.96415,131000000.0
2009-03-05 19:56:00,1.96415,1.9651,1.9639,1.9649,106200000.0
2009-03-05 19:57:00,1.9649,1.96515,1.9643,1.96515,112200000.0
2009-03-05 19:58:00,1.96515,1.96515,1.9643,1.9643,89800000.0
2009-03-05 19:59:00,1.96445,1.96445,1.9635,1.96365,137800000.0
2009-03-05 20:00:00,1.9637,1.9639,1.96265,1.9637,219600000.0
2009-03-05 20:01:00,1.96415,1.9642,1.9632,1.9637,150400000.0
2009-03-05 20:02:00,1.96365,1.9646,1.9634,1.9634,157000000.0
2009-03-05 20:03:00,1.96325,1.96375,1.963,1.96375,83400000.0
2009-03-05 20:04:00,1.9639,1.96445,1.96345,1.9641,191400000.0
2009-03-05 20:05:00,1.9643,1.9657,1.96405,1.96475,100000000.0
2009-03-05 20:06:00,1.9647,1.9647,1.9639,1.96425,132400000.0
2009-03-05 20:07:00,1.9642,1.96505,1.96325,1.965,96800000.0
2009-03-05 20:08:00,1.96515,1.96515,1.9641,1.9643,73200000.0
2009-03-05 20:09:00,1.96435,1.96435,1.96205,1.96245,268600000.0
2009-03-05 20:10:00,1.9624,1.96265,1.96085,1.96105,170400000.0
2009-03-05 20:11:00,1.96105,1.9624,1.96105,1.9624,186000000.0
2009-03-05 20:12:00,1.9624,1.96255,1.9616,1.96185,163800000.0
2009-03-05 20:13:00,1.9617,1.962,1.9613,1.962,206000000.0
2009-03-05 20:14:00,1.9621,1.96215,1.96105,1.9618,185400000.0
2009-03-05 20:15:00,1.9616,1.9619,1.96105,1.9613,188400000.0
2009-03-05 20:16:00,1.9613,1.96165,1.96095,1.96115,126400000.0
2009-03-05 20:17:00,1.9612,1.96235,1.9612,1.96175,94600000.0
2009-03-05 20:18:00,1.9617,1.96335,1.96145,1.96295,194200000.0
2009-03-05 20:19:00,1.96315,1.96325,1.9624,1.96255,116200000.0
2009-03-05 20:20:00,1.9625,1.9631,1.96195,1.9625,115800000.0
2009-03-05 20:21:00,1.96245,1.96385,1.96245,1.96375,95400000.0
2009-03-05 20:22:00,1.96385,1.96445,1.9633,1.96435,142800000.0
2009-03-05 20:23:00,1.96445,1.96515,1.96325,1.9651,94800000.0
2009-03-05 20:24:00,1.96505,1.96525,1.9643,1.9646,120000000.0
2009-03-05 20:25:00,1.96455,1.9665,1.96455,1.96645,77400000.0
2009-03-05 20:26:00,1.9666,1.9677,1.96605,1.96725,89200000.0
2009-03-05 20:27:00,1.9672,1.96755,1.9665,1.9665,109600000.0
2009-03-05 20:28:00,1.96655,1.96675,1.9658,1.9658,136200000.0
2009-03-05 20:29:00,1.96575,1.9665,1.96555,1.96595,131200000.0
2009-03-05 20:30:00,1.966,1.9666,1.96585,1.9663,177600000.0
2009-03-05 20:31:00,1.9663,1.9663,1.96565,1.96575,125800000.0
2009-03-05 20:32:00,1.96565,1.96665,1.96555,1.9666,186000000.0
2009-03-05 20:33:00,1.96665,1.9668,1.96565,1.966,127000000.0
2009-03-05 20:34:00,1.9663,1.9668,1.966,1.9661,95400000.0
2009-03-05 20:35:00,1.96605,1.96705,1.96605,1.96695,101600000.0
2009-03-05 20:36:00,1.96705,1.9671,1.96615,1.96695,120800000.0
2009-03-05 20:37:00,1.96685,1.967,1.96635,1.9668,52200000.0
2009-03-05 20:38:00,1.96665,1.96705,1.96665,1.96705,33600000.0
2009-03-05 20:39:00,1.9671,1.9673,1.96415,1.96415,121800000.0
2009-03-05 20:40:00,1.9643,1.9644,1.9635,1.96395,149400000.0
2009-03-05 20:41:00,1.96385,1.96455,1.9637,1.96385,113800000.0
2009-03-05 20:42:00,1.96415,1.96685,1.9638,1.9655,168200000.0
2009-03-05 20:43:00,1.9655,1.9673,1.96525,1.9667,125600000.0
2009-03-05 20:44:00,1.9669,1.9669,1.96555,1.96615,121400000.0
2009-03-05 20:45:00,1.96605,1.96645,1.96535,1.96585,123400000.0
2009-03-05 20:46:00,1.9655,1.9659,1.9652,1.96575,87000000.0
2009-03-05 20:47:00,1.9659,1.96625,1.9649,1.9658,128600000.0
2009-03-05 20:48:00,1.9659,1.9662,1.96575,1.9661,50400000.0
2009-03-05 20:49:00,1.96615,1.967,1.96575,1.9664,109600000.0
2009-03-05 20:50:00,1.96635,1.96635,1.96465,1.9654,155200000.0
2009-03-05 20:51:00,1.96555,1.96715,1.9651,1.9666,129400000.0
2009-03-05 20:52:00,1.9667,1.9679,1.9665,1.96775,141600000.0
2009-03-05 20:53:00,1.96775,1.96805,1.96725,1.96755,140200000.0
2009-03-05 20:54:00,1.9676,1.9676,1.9667,1.9672,121800000.0
2009-03-05 20:55:00,1.9672,1.9672,1.9659,1.96635,106200000.0
2009-03-05 20:56:00,1.96645,1.9674,1.9664,1.9664,109200000.0
2009-03-05 20:57:00,1.96665,1.96665,1.9658,1.9666,111200000.0
2009-03-05 20:58:00,1.9666,1.9666,1.96555,1.96575,133600000.0
2009-03-05 20:59:00,1.9657,1.96705,1.96555,1.9669,90000000.0
2009-03-05 21:00:00,1.9669,1.9671,1.96615,1.96635,109000000.0
2009-03-05 21:01:00,1.96625,1.96635,1.96565,1.96605,103800000.0
2009-03-05 21:02:00,1.96625,1.96625,1.9657,1.9657,52000000.0
2009-03-05 21:03:00,1.96575,1.96595,1.96555,1.96585,36000000.0
2009-03-05 21:04:00,1.96595,1.96615,1.9657,1.96605,64800000.0
2009-03-05 21:05:00,1.96595,1.96685,1.96595,1.9663,57000000.0
2009-03-05 21:06:00,1.9663,1.96655,1.96515,1.96565,157000000.0
2009-03-05 21:07:00,1.9657,1.96615,1.9649,1.965,99200000.0
2009-03-05 21:08:00,1.96505,1.9652,1.9643,1.9644,196400000.0
2009-03-05 21:09:00,1.9643,1.96535,1.96375,1.96455,133600000.0
2009-03-05 21:10:00,1.9647,1.96625,1.9647,1.96615,122400000.0
2009-03-05 21:11:00,1.96625,1.96675,1.96485,1.96675,92800000.0
2009-03-05 21:12:00,1.9668,1.96755,1.96665,1.96735,76800000.0
2009-03-05 21:13:00,1.96725,1.9678,1.96705,1.9674,138400000.0
2009-03-05 21:14:00,1.9674,1.96825,1.9674,1.96775,120800000.0
2009-03-05 21:15:00,1.9679,1.96935,1.96785,1.9689,149600000.0
2009-03-05 21:16:00,1.96885,1.96895,1.96695,1.9675,171200000.0
2009-03-05 21:17:00,1.9672,1.9676,1.96625,1.96645,111800000.0
2009-03-05 21:18:00,1.96645,1.96725,1.9657,1.9663,134800000.0
2009-03-05 21:19:00,1.96635,1.9665,1.96525,1.96525,99400000.0
2009-03-05 21:20:00,1.96535,1.9673,1.96535,1.9672,137200000.0
2009-03-05 21:21:00,1.9671,1.9686,1.9671,1.9685,120600000.0
2009-03-05 21:22:00,1.96865,1.9698,1.9684,1.96855,184000000.0
2009-03-05 21:23:00,1.9685,1.96985,1.9684,1.96895,188200000.0
2009-03-05 21:24:00,1.96885,1.96985,1.96875,1.96955,170800000.0
2009-03-05 21:25:00,1.96945,1.96955,1.96855,1.96875,120600000.0
2009-03-05 21:26:00,1.96875,1.97,1.96865,1.96985,131800000.0
2009-03-05 21:27:00,1.9701,1.97105,1.96945,1.9705,195400000.0
2009-03-05 21:28:00,1.9705,1.9709,1.9701,1.97055,167600000.0
2009-03-05 21:29:00,1.97045,1.97125,1.9684,1.9693,167400000.0
2009-03-05 21:30:00,1.96945,1.96985,1.9684,1.96885,159600000.0
2009-03-05 21:31:00,1.9688,1.96885,1.967,1.9682,178400000.0
2009-03-05 21:32:00,1.96815,1.96835,1.96675,1.96745,197000000.0
2009-03-05 21:33:00,1.96745,1.96785,1.9669,1.9674,232800000.0
2009-03-05 21:34:00,1.9675,1.9679,1.96735,1.9674,92000000.0
2009-03-05 21:35:00,1.9673,1.9673,1.965,1.9651,243400000.0
2009-03-05 21:36:00,1.9653,1.9655,1.96455,1.96545,173600000.0
2009-03-05 21:37:00,1.96545,1.9656,1.96485,1.96505,87900000.0
2009-03-05 21:38:00,1.9641,1.96485,1.9639,1.96475,97800000.0
2009-03-05 21:39:00,1.9649,1.96535,1.9644,1.96475,154800000.0
2009-03-05 21:40:00,1.9648,1.96545,1.96475,1.96545,76000000.0
2009-03-05 21:41:00,1.9654,1.96655,1.9654,1.9661,102600000.0
2009-03-05 21:42:00,1.9662,1.9669,1.96615,1.96675,98800000.0
2009-03-05 21:43:00,1.96675,1.96765,1.96675,1.96715,110000000.0
2009-03-05 21:44:00,1.9673,1.9674,1.96685,1.9669,81600000.0
2009-03-05 21:45:00,1.96685,1.9676,1.9668,1.9672,129600000.0
2009-03-05 21:46:00,1.9675,1.9679,1.96605,1.9664,126200000.0
2009-03-05 21:47:00,1.9663,1.9677,1.9661,1.9676,149200000.0
2009-03-05 21:48:00,1.9675,1.968,1.96735,1.9678,73000000.0
2009-03-05 21:49:00,1.96765,1.96995,1.96765,1.9697,197400000.0
2009-03-05 21:50:00,1.96935,1.9708,1.9692,1.97065,130400000.0
2009-03-05 21:51:00,1.9705,1.9715,1.97015,1.9705,114400000.0
2009-03-05 21:52:00,1.97055,1.97095,1.9702,1.97065,166800000.0
2009-03-05 21:53:00,1.97065,1.97065,1.96995,1.96995,174000000.0
2009-03-05 21:54:00,1.9701,1.9706,1.96975,1.9704,112800000.0
2009-03-05 21:55:00,1.9704,1.9708,1.9697,1.97065,197400000.0
2009-03-05 21:56:00,1.97065,1.9709,1.97005,1.97085,123000000.0
2009-03-05 21:57:00,1.97045,1.97095,1.96995,1.9704,136000000.0
2009-03-05 21:58:00,1.9704,1.9704,1.96755,1.9685,139000000.0
2009-03-05 21:59:00,1.9684,1.9701,1.9683,1.9701,140800000.0
2009-03-05 22:00:00,1.9704,1.97115,1.9696,1.97025,142600000.0
2009-03-05 22:01:00,1.97025,1.97045,1.96885,1.969,114400000.0
2009-03-05 22:02:00,1.96895,1.9692,1.9683,1.9692,128800000.0
2009-03-05 22:03:00,1.9691,1.9691,1.96885,1.969,48000000.0
2009-03-05 22:04:00,1.96905,1.9693,1.9689,1.96905,110400000.0
2009-03-05 22:05:00,1.969,1.9692,1.96865,1.969,76000000.0
2009-03-05 22:06:00,1.96915,1.9693,1.9687,1.9687,64800000.0
2009-03-05 22:07:00,1.9687,1.96935,1.96705,1.9684,235600000.0
2009-03-05 22:08:00,1.96855,1.96905,1.96735,1.9674,172200000.0
2009-03-05 22:09:00,1.96755,1.96765,1.9672,1.9673,116800000.0
2009-03-05 22:10:00,1.9675,1.96815,1.9671,1.96795,63600000.0
2009-03-05 22:11:00,1.96805,1.9683,1.9677,1.96795,93200000.0
2009-03-05 22:12:00,1.96795,1.96845,1.9672,1.96795,149000000.0
2009-03-05 22:13:00,1.9678,1.9679,1.96695,1.96755,176600000.0
2009-03-05 22:14:00,1.96755,1.9679,1.9673,1.96755,159200000.0
2009-03-05 22:15:00,1.96715,1.9678,1.96705,1.96745,231200000.0
2009-03-05 22:16:00,1.9674,1.9674,1.9667,1.96685,67600000.0
2009-03-05 22:17:00,1.96685,1.96745,1.96615,1.96745,92400000.0
2009-03-05 22:18:00,1.967,1.9676,1.966,1.966,97400000.0
2009-03-05 22:19:00,1.966,1.96695,1.9658,1.9667,194400000.0
2009-03-05 22:20:00,1.9667,1.96785,1.96595,1.9671,259400000.0
2009-03-05 22:21:00,1.9671,1.96725,1.96625,1.96705,147800000.0
2009-03-05 22:22:00,1.9671,1.9671,1.96645,1.96655,54400000.0
2009-03-05 22:23:00,1.9666,1.9667,1.96585,1.9661,132400000.0
2009-03-05 22:24:00,1.9661,1.9669,1.96585,1.96675,168000000.0
2009-03-05 22:25:00,1.96675,1.9687,1.9664,1.9684,81600000.0
2009-03-05 22:26:00,1.9683,1.9689,1.9669,1.9679,114200000.0
2009-03-05 22:27:00,1.96775,1.9695,1.96775,1.9691,106200000.0
2009-03-05 22:28:00,1.9694,1.9695,1.9691,1.9693,62400000.0
2009-03-05 22:29:00,1.96935,1.9694,1.96685,1.9673,121200000.0
2009-03-05 22:30:00,1.9674,1.96855,1.96725,1.9673,179600000.0
2009-03-05 22:31:00,1.9672,1.9677,1.96695,1.96765,201000000.0
2009-03-05 22:32:00,1.96765,1.96875,1.96755,1.9681,196000000.0
2009-03-05 22:33:00,1.9683,1.96955,1.96815,1.9695,192000000.0
2009-03-05 22:34:00,1.9696,1.96985,1.96895,1.96905,106600000.0
2009-03-05 22:35:00,1.9687,1.96995,1.96805,1.96925,181800000.0
2009-03-05 22:36:00,1.96925,1.9719,1.9687,1.9709,265000000.0
2009-03-05 22:37:00,1.971,1.9712,1.9688,1.96915,206600000.0
2009-03-05 22:38:00,1.9692,1.9703,1.96845,1.97005,202200000.0
2009-03-05 22:39:00,1.97045,1.97075,1.9687,1.9706,201800000.0
2009-03-05 22:40:00,1.9706,1.9715,1.97015,1.9704,217600000.0
2009-03-05 22:41:00,1.9704,1.9719,1.969,1.969,161200000.0
2009-03-05 22:42:00,1.96885,1.96985,1.96885,1.9696,102800000.0
2009-03-05 22:43:00,1.9696,1.9705,1.9668,1.96945,201600000.0
2009-03-05 22:44:00,1.9694,1.97035,1.96845,1.96845,197400000.0
2009-03-05 22:45:00,1.9685,1.97,1.9685,1.9699,79400000.0
2009-03-05 22:46:00,1.9698,1.97415,1.9692,1.9739,230800000.0
2009-03-05 22:47:00,1.9739,1.974,1.9709,1.9723,205400000.0
2009-03-05 22:48:00,1.97245,1.9734,1.96965,1.97135,170600000.0
2009-03-05 22:49:00,1.97055,1.972,1.9704,1.97155,203400000.0
2009-03-05 22:50:00,1.97135,1.97135,1.97015,1.9711,140200000.0
2009-03-05 22:51:00,1.97105,1.9713,1.97105,1.9713,60000000.0
2009-03-05 22:52:00,1.97205,1.9734,1.97125,1.97265,147400000.0
2009-03-05 22:53:00,1.9725,1.9725,1.97115,1.97145,179400000.0
2009-03-05 22:54:00,1.97135,1.97185,1.97115,1.97185,163000000.0
2009-03-05 22:55:00,1.97165,1.97165,1.9706,1.97095,117200000.0
2009-03-05 22:56:00,1.97115,1.9716,1.97095,1.9713,70400000.0
2009-03-05 22:57:00,1.97095,1.97265,1.9702,1.97055,192800000.0
2009-03-05 22:58:00,1.97065,1.97125,1.9697,1.96995,109800000.0
2009-03-05 22:59:00,1.9701,1.9705,1.9696,1.9703,92200000.0
2009-03-05 23:00:00,1.97025,1.97045,1.96965,1.96965,84800000.0
2009-03-05 23:01:00,1.96965,1.97095,1.96965,1.96995,104800000.0
2009-03-05 23:02:00,1.96995,1.96995,1.96945,1.9695,60800000.0
2009-03-05 23:03:00,1.9695,1.9695,1.96905,1.96945,39600000.0
2009-03-05 23:04:00,1.96935,1.96935,1.9687,1.96925,50000000.0
2009-03-05 23:05:00,1.96925,1.97035,1.96925,1.97035,86400000.0
2009-03-05 23:06:00,1.9703,1.97035,1.97025,1.97035,9600000.0
2009-03-05 23:07:00,1.9702,1.9705,1.96965,1.96975,72000000.0
2009-03-05 23:08:00,1.9698,1.97005,1.96955,1.97005,79600000.0
2009-03-05 23:09:00,1.97005,1.97045,1.97005,1.97035,35200000.0
2009-03-05 23:10:00,1.97035,1.97195,1.97035,1.97175,44800000.0
2009-03-05 23:11:00,1.9716,1.9721,1.97105,1.97125,105400000.0
2009-03-05 23:12:00,1.97155,1.97155,1.97095,1.97095,70000000.0
2009-03-05 23:13:00,1.971,1.97155,1.96995,1.97055,126600000.0
2009-03-05 23:14:00,1.97055,1.9707,1.96995,1.9702,74400000.0
2009-03-05 23:15:00,1.9702,1.9706,1.96965,1.96965,30800000.0
2009-03-05 23:16:00,1.9698,1.97015,1.96875,1.96985,127200000.0
2009-03-05 23:17:00,1.9697,1.9697,1.96855,1.9689,91600000.0
2009-03-05 23:18:00,1.96875,1.96895,1.9686,1.9686,157400000.0
2009-03-05 23:19:00,1.9685,1.9685,1.96755,1.9679,116400000.0
2009-03-05 23:20:00,1.96785,1.968,1.96755,1.96785,88800000.0
2009-03-05 23:21:00,1.96785,1.96815,1.96785,1.96815,28000000.0
2009-03-05 23:22:00,1.96815,1.96815,1.968,1.968,40800000.0
2009-03-05 23:23:00,1.96815,1.96815,1.96785,1.96815,32000000.0
2009-03-05 23:24:00,1.96815,1.96815,1.96715,1.96735,39200000.0
2009-03-05 23:25:00,1.9673,1.96735,1.9666,1.96685,63600000.0
2009-03-05 23:26:00,1.9667,1.9669,1.96565,1.9666,67400000.0
2009-03-05 23:27:00,1.96675,1.96685,1.9666,1.9667,26400000.0
2009-03-05 23:28:00,1.9666,1.9667,1.96645,1.9667,12000000.0
2009-03-05 23:29:00,1.9666,1.96735,1.966,1.966,73600000.0
2009-03-05 23:30:00,1.96615,1.96745,1.966,1.96735,66200000.0
2009-03-05 23:31:00,1.96745,1.96775,1.9666,1.96675,103200000.0
2009-03-05 23:32:00,1.96675,1.96675,1.96545,1.96555,43400000.0
2009-03-05 23:33:00,1.96555,1.9668,1.9652,1.96605,123400000.0
2009-03-05 23:34:00,1.96625,1.96705,1.96605,1.9663,81600000.0
2009-03-05 23:35:00,1.9663,1.9663,1.96615,1.96615,16800000.0
2009-03-05 23:36:00,1.96615,1.9662,1.96435,1.96485,59200000.0
2009-03-05 23:37:00,1.9649,1.965,1.96485,1.96495,16800000.0
2009-03-05 23:38:00,1.9651,1.96595,1.9651,1.9657,42400000.0
2009-03-05 23:39:00,1.96585,1.96605,1.96545,1.96545,28800000.0
2009-03-05 23:40:00,1.96555,1.96555,1.9644,1.96495,16000000.0
2009-03-05 23:41:00,1.9652,1.96555,1.9652,1.9652,26400000.0
2009-03-05 23:42:00,1.96555,1.9657,1.96455,1.96505,49600000.0
2009-03-05 23:43:00,1.9652,1.9653,1.9631,1.96375,48400000.0
2009-03-05 23:44:00,1.9639,1.9646,1.96345,1.9643,68800000.0
2009-03-05 23:45:00,1.96445,1.96475,1.96315,1.96315,89400000.0
2009-03-05 23:46:00,1.96305,1.96405,1.96235,1.96325,112200000.0
2009-03-05 23:47:00,1.96345,1.96405,1.9631,1.96405,63600000.0
2009-03-05 23:48:00,1.96405,1.9648,1.96405,1.9648,24000000.0
2009-03-05 23:49:00,1.9648,1.9648,1.9642,1.9643,28800000.0
2009-03-05 23:50:00,1.9643,1.96495,1.9641,1.9641,38600000.0
2009-03-05 23:51:00,1.96425,1.96465,1.9631,1.9632,68800000.0
2009-03-05 23:52:00,1.96315,1.96385,1.962,1.96335,114000000.0
2009-03-05 23:53:00,1.96325,1.96325,1.96285,1.96285,22400000.0
2009-03-05 23:54:00,1.96305,1.96335,1.96305,1.96335,4800000.0
2009-03-05 23:55:00,1.9633,1.9633,1.96315,1.96315,5600000.0
2009-03-05 23:56:00,1.96315,1.9638,1.9625,1.96275,72800000.0
2009-03-05 23:57:00,1.9626,1.96355,1.96225,1.96355,129400000.0
2009-03-05 23:58:00,1.96355,1.96445,1.96335,1.96425,105800000.0
2009-03-05 23:59:00,1.96425,1.96425,1.964,1.964,49600000.0
2009-03-06 00:00:00,1.964,1.964,1.964,1.964,2400000.0
2009-03-06 00:01:00,1.9651,1.9658,1.9637,1.9658,25600000.0
2009-03-06 00:02:00,1.9656,1.96685,1.9656,1.96685,36000000.0
2009-03-06 00:03:00,1.96685,1.9673,1.9663,1.9664,70400000.0
2009-03-06 00:04:00,1.96645,1.9669,1.96645,1.9669,7200000.0
2009-03-06 00:05:00,1.96685,1.96705,1.96595,1.9663,78800000.0
2009-03-06 00:06:00,1.9663,1.96705,1.9661,1.9661,89000000.0
2009-03-06 00:07:00,1.96595,1.96615,1.96595,1.96595,28800000.0
2009-03-06 00:08:00,1.966,1.9663,1.966,1.9663,36800000.0
2009-03-06 00:09:00,1.96645,1.9669,1.96645,1.9669,16000000.0
2009-03-06 00:10:00,1.9671,1.9672,1.96625,1.9672,60000000.0
2009-03-06 00:11:00,1.9671,1.9673,1.96675,1.96675,25600000.0
2009-03-06 00:12:00,1.9662,1.9662,1.9661,1.9662,11200000.0
2009-03-06 00:13:00,1.9661,1.96655,1.9661,1.96645,28800000.0
2009-03-06 00:14:00,1.96665,1.96665,1.96655,1.96655,7200000.0
2009-03-06 00:15:00,1.96655,1.96665,1.96655,1.96655,24000000.0
2009-03-06 00:16:00,1.96655,1.96665,1.9663,1.96665,33600000.0
2009-03-06 00:17:00,1.96645,1.9665,1.96645,1.9665,12000000.0
2009-03-06 00:18:00,1.96645,1.9665,1.96645,1.9665,7200000.0
2009-03-06 00:19:00,1.9665,1.96815,1.9665,1.9673,22800000.0
2009-03-06 00:20:00,1.96755,1.968,1.96755,1.9677,27200000.0
2009-03-06 00:21:00,1.9677,1.9677,1.9674,1.9674,26000000.0
2009-03-06 00:22:00,1.96413,1.96413,1.96413,1.96413,21600000.0
2009-03-06 00:23:00,1.9673,1.96745,1.9673,1.96745,21600000.0
2009-03-06 00:24:00,1.96745,1.96745,1.96645,1.9668,27600000.0
2009-03-06 00:25:00,1.9669,1.96705,1.96635,1.96635,14800000.0
2009-03-06 00:26:00,1.967,1.96705,1.966,1.966,31200000.0
2009-03-06 00:27:00,1.96615,1.9662,1.96475,1.9652,40400000.0
2009-03-06 00:28:00,1.96535,1.96535,1.96475,1.96495,72800000.0
2009-03-06 00:29:00,1.96525,1.96525,1.96515,1.96515,14000000.0
2009-03-06 00:30:00,1.96515,1.96515,1.96505,1.96505,4800000.0
2009-03-06 00:31:00,1.96505,1.96545,1.9649,1.96545,47600000.0
2009-03-06 00:32:00,1.96545,1.96545,1.9638,1.9649,75400000.0
2009-03-06 00:33:00,1.9651,1.96525,1.96475,1.96475,35200000.0
2009-03-06 00:34:00,1.96485,1.96485,1.9646,1.96485,35600000.0
2009-03-06 00:35:00,1.96495,1.96515,1.9648,1.9648,32200000.0
2009-03-06 00:36:00,1.96505,1.96505,1.9644,1.9644,30800000.0
2009-03-06 00:37:00,1.9646,1.9646,1.96355,1.96445,73000000.0
2009-03-06 00:38:00,1.9644,1.9644,1.96405,1.96405,13600000.0
2009-03-06 00:39:00,1.96395,1.9641,1.96355,1.9639,40000000.0
2009-03-06 00:40:00,1.9642,1.96525,1.9642,1.9651,84000000.0
2009-03-06 00:41:00,1.96495,1.96515,1.96385,1.96485,90200000.0
2009-03-06 00:42:00,1.96495,1.96545,1.9646,1.96505,47600000.0
2009-03-06 00:43:00,1.9651,1.96545,1.9643,1.96475,106000000.0
2009-03-06 00:44:00,1.9646,1.9647,1.96435,1.96435,12800000.0
2009-03-06 00:45:00,1.96415,1.9643,1.9637,1.9643,18600000.0
2009-03-06 00:46:00,1.96395,1.964,1.96335,1.964,52800000.0
2009-03-06 00:47:00,1.96415,1.9646,1.96265,1.9638,90800000.0
2009-03-06 00:48:00,1.964,1.96405,1.964,1.964,6800000.0
2009-03-06 00:49:00,1.96405,1.9647,1.9639,1.96415,86600000.0
2009-03-06 00:50:00,1.9643,1.9654,1.9643,1.96485,62200000.0
2009-03-06 00:51:00,1.96515,1.9652,1.96515,1.96515,6800000.0
2009-03-06 00:52:00,1.9652,1.9652,1.9649,1.9649,16000000.0
2009-03-06 00:53:00,1.96485,1.9649,1.96435,1.9646,12000000.0
2009-03-06 00:54:00,1.9645,1.9645,1.9644,1.9644,13600000.0
2009-03-06 00:55:00,1.9646,1.9646,1.9646,1.9646,2400000.0
2009-03-06 00:56:00,1.96465,1.96475,1.96465,1.9647,20800000.0
2009-03-06 00:57:00,1.9646,1.965,1.9642,1.9642,75600000.0
2009-03-06 00:58:00,1.96395,1.9651,1.96395,1.9651,30400000.0
2009-03-06 00:59:00,1.9651,1.96725,1.9651,1.96715,107400000.0
2009-03-06 01:00:00,1.96715,1.96735,1.9651,1.96555,110400000.0
2009-03-06 01:01:00,1.9656,1.9656,1.9649,1.96495,34400000.0
2009-03-06 01:02:00,1.9651,1.9651,1.9651,1.9651,2400000.0
2009-03-06 01:03:00,1.96505,1.96535,1.96475,1.96535,70400000.0
2009-03-06 01:04:00,1.96535,1.96535,1.965,1.96525,24400000.0
2009-03-06 01:05:00,1.9653,1.966,1.965,1.9651,26200000.0
2009-03-06 01:06:00,1.965,1.96515,1.9648,1.965,28200000.0
2009-03-06 01:07:00,1.96535,1.9657,1.96455,1.96555,131800000.0
2009-03-06 01:08:00,1.9655,1.96605,1.9655,1.96585,56000000.0
2009-03-06 01:09:00,1.96595,1.96615,1.96595,1.96605,68200000.0
2009-03-06 01:10:00,1.96605,1.96605,1.96545,1.96575,98400000.0
2009-03-06 01:11:00,1.96585,1.96585,1.96535,1.96555,86800000.0
2009-03-06 01:12:00,1.9654,1.9654,1.9648,1.9649,34400000.0
2009-03-06 01:13:00,1.9647,1.9647,1.9643,1.9644,32400000.0
2009-03-06 01:14:00,1.9644,1.96465,1.9643,1.96465,22800000.0
2009-03-06 01:15:00,1.9648,1.9648,1.9644,1.9644,28400000.0
2009-03-06 01:16:00,1.9645,1.96455,1.9645,1.96455,4800000.0
2009-03-06 01:17:00,1.96465,1.96465,1.96455,1.96455,7200000.0
2009-03-06 01:18:00,1.96475,1.96475,1.96425,1.96425,25600000.0
2009-03-06 01:19:00,1.96425,1.9644,1.96425,1.9644,9600000.0
2009-03-06 01:20:00,1.96445,1.96445,1.9643,1.9643,16000000.0
2009-03-06 01:21:00,1.96455,1.96455,1.96385,1.96445,39200000.0
2009-03-06 01:22:00,1.96435,1.96435,1.9643,1.9643,5600000.0
2009-03-06 01:23:00,1.9642,1.9643,1.9642,1.9643,12000000.0
2009-03-06 01:24:00,1.96445,1.96445,1.96445,1.96445,2400000.0
2009-03-06 01:25:00,1.96435,1.96445,1.96295,1.96335,75200000.0
2009-03-06 01:26:00,1.96345,1.96395,1.9632,1.9634,104000000.0
2009-03-06 01:27:00,1.9635,1.9636,1.96335,1.96355,30400000.0
2009-03-06 01:28:00,1.9636,1.96425,1.9636,1.9638,45600000.0
2009-03-06 01:29:00,1.96375,1.96415,1.96375,1.96395,57600000.0
2009-03-06 01:30:00,1.96415,1.96425,1.96415,1.96425,31200000.0
2009-03-06 01:31:00,1.96425,1.9644,1.964,1.964,26400000.0
2009-03-06 01:32:00,1.964,1.964,1.9614,1.962,154600000.0
2009-03-06 01:33:00,1.96215,1.96275,1.962,1.96225,116000000.0
2009-03-06 01:34:00,1.9622,1.9631,1.9622,1.9623,53000000.0
2009-03-06 01:35:00,1.9624,1.96255,1.9615,1.96235,89800000.0
2009-03-06 01:36:00,1.9623,1.96285,1.96215,1.96245,36800000.0
2009-03-06 01:37:00,1.9625,1.9627,1.9625,1.96265,37200000.0
2009-03-06 01:38:00,1.96275,1.9628,1.96265,1.9627,21600000.0
2009-03-06 01:39:00,1.96285,1.96335,1.96255,1.96255,77800000.0
2009-03-06 01:40:00,1.96265,1.96345,1.96265,1.96335,26600000.0
2009-03-06 01:41:00,1.9635,1.9636,1.96315,1.9636,19200000.0
2009-03-06 01:42:00,1.96315,1.9634,1.963,1.963,35600000.0
2009-03-06 01:43:00,1.963,1.9632,1.963,1.9632,9600000.0
2009-03-06 01:44:00,1.96315,1.96315,1.9625,1.96275,31200000.0
2009-03-06 01:45:00,1.96265,1.96355,1.96245,1.9628,71200000.0
2009-03-06 01:46:00,1.96275,1.9634,1.96265,1.9634,63000000.0
2009-03-06 01:47:00,1.96335,1.96335,1.96255,1.9628,44400000.0
2009-03-06 01:48:00,1.9628,1.96305,1.96265,1.9629,29400000.0
2009-03-06 01:49:00,1.9629,1.96315,1.9629,1.9629,15400000.0
2009-03-06 01:50:00,1.963,1.9634,1.9626,1.96285,77800000.0
2009-03-06 01:51:00,1.96295,1.96365,1.9626,1.9634,72200000.0
2009-03-06 01:52:00,1.9635,1.9636,1.963,1.963,72400000.0
2009-03-06 01:53:00,1.96315,1.96355,1.96295,1.9635,43200000.0
2009-03-06 01:54:00,1.96335,1.96335,1.96285,1.9631,64000000.0
2009-03-06 01:55:00,1.96315,1.96325,1.96275,1.96325,192000000.0
2009-03-06 01:56:00,1.96315,1.9632,1.96275,1.9629,52800000.0
2009-03-06 01:57:00,1.9628,1.9631,1.96255,1.963,104000000.0
2009-03-06 01:58:00,1.96295,1.96375,1.96295,1.96375,61600000.0
2009-03-06 01:59:00,1.96375,1.96375,1.9631,1.9633,93200000.0
2009-03-06 02:00:00,1.9633,1.96365,1.9633,1.96365,12000000.0
2009-03-06 02:01:00,1.9638,1.964,1.9637,1.9638,66400000.0
2009-03-06 02:02:00,1.964,1.9645,1.96365,1.9638,78400000.0
2009-03-06 02:03:00,1.96375,1.9638,1.96365,1.96375,28000000.0
2009-03-06 02:04:00,1.9638,1.9639,1.9632,1.9632,72200000.0
2009-03-06 02:05:00,1.96335,1.96375,1.96335,1.96355,19200000.0
2009-03-06 02:06:00,1.9637,1.96405,1.9637,1.9637,31600000.0
2009-03-06 02:07:00,1.9638,1.96405,1.9637,1.96405,33400000.0
2009-03-06 02:08:00,1.96405,1.96485,1.9639,1.96485,88800000.0
2009-03-06 02:09:00,1.96485,1.9657,1.9648,1.9657,66800000.0
2009-03-06 02:10:00,1.9656,1.96615,1.96545,1.9656,65200000.0
2009-03-06 02:11:00,1.966,1.96605,1.9654,1.96565,80800000.0
2009-03-06 02:12:00,1.9656,1.9665,1.9656,1.96585,50400000.0
2009-03-06 02:13:00,1.96615,1.9665,1.9661,1.9661,54600000.0
2009-03-06 02:14:00,1.9661,1.9661,1.96485,1.96495,67400000.0
2009-03-06 02:15:00,1.96495,1.965,1.96435,1.9645,64000000.0
2009-03-06 02:16:00,1.9646,1.9646,1.9636,1.96425,111200000.0
2009-03-06 02:17:00,1.96435,1.96465,1.964,1.9643,148600000.0
2009-03-06 02:18:00,1.9643,1.96445,1.96285,1.9632,106600000.0
2009-03-06 02:19:00,1.9632,1.9633,1.96255,1.96255,205200000.0
2009-03-06 02:20:00,1.96255,1.96355,1.96255,1.96355,136000000.0
2009-03-06 02:21:00,1.9636,1.9636,1.9625,1.96305,108400000.0
2009-03-06 02:22:00,1.96295,1.96435,1.96285,1.96365,80600000.0
2009-03-06 02:23:00,1.96365,1.96365,1.96205,1.96225,81200000.0
2009-03-06 02:24:00,1.9624,1.96245,1.96075,1.96095,112800000.0
2009-03-06 02:25:00,1.961,1.96175,1.9609,1.96135,68800000.0
2009-03-06 02:26:00,1.96135,1.9618,1.9604,1.96075,116800000.0
2009-03-06 02:27:00,1.96075,1.96125,1.96025,1.96025,92000000.0
2009-03-06 02:28:00,1.9605,1.9614,1.96025,1.96075,171600000.0
2009-03-06 02:29:00,1.96075,1.96195,1.9602,1.9612,192400000.0
2009-03-06 02:30:00,1.9613,1.9613,1.95945,1.9602,107800000.0
2009-03-06 02:31:00,1.96025,1.96055,1.96025,1.96055,55600000.0
2009-03-06 02:32:00,1.9605,1.9607,1.96045,1.9607,26400000.0
2009-03-06 02:33:00,1.9608,1.9613,1.9608,1.9609,72000000.0
2009-03-06 02:34:00,1.9607,1.9608,1.9601,1.9605,75400000.0
2009-03-06 02:35:00,1.96065,1.96125,1.9603,1.96115,94000000.0
2009-03-06 02:36:00,1.9614,1.9619,1.9605,1.9608,150800000.0
2009-03-06 02:37:00,1.96075,1.96105,1.9605,1.96075,64000000.0
2009-03-06 02:38:00,1.96075,1.96095,1.9602,1.96055,157200000.0
2009-03-06 02:39:00,1.9607,1.96115,1.96015,1.961,124400000.0
2009-03-06 02:40:00,1.9611,1.9611,1.96005,1.9609,192600000.0
2009-03-06 02:41:00,1.961,1.961,1.9597,1.96075,190200000.0
2009-03-06 02:42:00,1.9607,1.9607,1.95965,1.9598,61600000.0
2009-03-06 02:43:00,1.9597,1.96,1.95815,1.9583,128400000.0
2009-03-06 02:44:00,1.95825,1.95825,1.95735,1.9577,179200000.0
2009-03-06 02:45:00,1.9577,1.9591,1.957,1.95875,261400000.0
2009-03-06 02:46:00,1.95875,1.95875,1.9579,1.95835,126400000.0
2009-03-06 02:47:00,1.95845,1.95875,1.9583,1.95835,33000000.0
2009-03-06 02:48:00,1.95845,1.95855,1.9582,1.9584,35400000.0
2009-03-06 02:49:00,1.9584,1.9586,1.95725,1.9574,117600000.0
2009-03-06 02:50:00,1.9573,1.95785,1.957,1.95755,72600000.0
2009-03-06 02:51:00,1.95765,1.9593,1.9576,1.9593,108800000.0
2009-03-06 02:52:00,1.9593,1.9593,1.9572,1.95765,146200000.0
2009-03-06 02:53:00,1.95755,1.95825,1.95735,1.95795,114300000.0
2009-03-06 02:54:00,1.958,1.958,1.957,1.9578,172900000.0
2009-03-06 02:55:00,1.95735,1.9584,1.957,1.9581,171150000.0
2009-03-06 02:56:00,1.9582,1.9582,1.9573,1.95745,179200000.0
2009-03-06 02:57:00,1.9574,1.95815,1.9572,1.95755,167400000.0
2009-03-06 02:58:00,1.9577,1.9581,1.95725,1.9581,99400000.0
2009-03-06 02:59:00,1.9583,1.95945,1.95745,1.95915,104200000.0
2009-03-06 03:00:00,1.9592,1.95935,1.95785,1.958,123200000.0
2009-03-06 03:01:00,1.95795,1.95875,1.9572,1.95835,176600000.0
2009-03-06 03:02:00,1.9582,1.95855,1.95805,1.9583,104200000.0
2009-03-06 03:03:00,1.9584,1.95865,1.95835,1.9586,57600000.0
2009-03-06 03:04:00,1.9584,1.9589,1.958,1.9587,106400000.0
2009-03-06 03:05:00,1.9587,1.9589,1.9584,1.9589,113800000.0
2009-03-06 03:06:00,1.9589,1.95925,1.95885,1.95915,67200000.0
2009-03-06 03:07:00,1.95925,1.9598,1.95875,1.9591,160200000.0
2009-03-06 03:08:00,1.95925,1.95945,1.9589,1.95935,116400000.0
2009-03-06 03:09:00,1.95925,1.9595,1.95895,1.9591,200000000.0
2009-03-06 03:10:00,1.9592,1.9594,1.95895,1.959,72800000.0
2009-03-06 03:11:00,1.9588,1.95915,1.95795,1.95845,157000000.0
2009-03-06 03:12:00,1.9586,1.95925,1.9583,1.95885,158000000.0
2009-03-06 03:13:00,1.95885,1.95935,1.95875,1.95875,56200000.0
2009-03-06 03:14:00,1.9587,1.95935,1.95845,1.95925,74000000.0
2009-03-06 03:15:00,1.95925,1.95925,1.95745,1.9578,89000000.0
2009-03-06 03:16:00,1.9579,1.9588,1.95785,1.9581,72200000.0
2009-03-06 03:17:00,1.9581,1.9581,1.95795,1.95795,17200000.0
2009-03-06 03:18:00,1.95805,1.9595,1.9579,1.959,200600000.0
2009-03-06 03:19:00,1.959,1.95905,1.9582,1.95835,122400000.0
2009-03-06 03:20:00,1.95845,1.95845,1.95845,1.95845,2400000.0
2009-03-06 03:21:00,1.95835,1.95845,1.95835,1.95845,4800000.0
2009-03-06 03:22:00,1.9585,1.95865,1.95845,1.95845,28800000.0
2009-03-06 03:23:00,1.95855,1.9589,1.9584,1.9589,44200000.0
2009-03-06 03:24:00,1.95905,1.9591,1.9585,1.9587,27600000.0
2009-03-06 03:25:00,1.95875,1.95875,1.95875,1.95875,1600000.0
2009-03-06 03:26:00,1.95875,1.95925,1.9584,1.9584,75600000.0
2009-03-06 03:27:00,1.95845,1.9586,1.95815,1.95815,59400000.0
2009-03-06 03:28:00,1.95805,1.959,1.9577,1.95885,129400000.0
2009-03-06 03:29:00,1.9589,1.9593,1.9583,1.95865,124400000.0
2009-03-06 03:30:00,1.9587,1.95895,1.9578,1.95875,138400000.0
2009-03-06 03:31:00,1.95875,1.95875,1.9572,1.95755,232400000.0
2009-03-06 03:32:00,1.9576,1.9582,1.9576,1.9582,18800000.0
2009-03-06 03:33:00,1.9582,1.9582,1.9571,1.95755,169200000.0
2009-03-06 03:34:00,1.95775,1.95805,1.957,1.9571,116200000.0
2009-03-06 03:35:00,1.95705,1.9581,1.957,1.95715,35810000.0
2009-03-06 03:36:00,1.95705,1.95725,1.957,1.957,22250000.0
2009-03-06 03:37:00,1.9572,1.9572,1.957,1.957,2750000.0
2009-03-06 03:38:00,1.957,1.95725,1.957,1.957,43900000.0
2009-03-06 03:39:00,1.957,1.957,1.957,1.957,7850000.0
2009-03-06 03:40:00,1.957,1.9574,1.957,1.95735,68000000.0
2009-03-06 03:41:00,1.95755,1.95785,1.95735,1.95765,89800000.0
2009-03-06 03:42:00,1.95775,1.9578,1.95745,1.95745,56800000.0
2009-03-06 03:43:00,1.9578,1.9583,1.95715,1.9575,132800000.0
2009-03-06 03:44:00,1.9575,1.95775,1.95735,1.95755,26400000.0
2009-03-06 03:45:00,1.95843,1.95915,1.95824,1.95884,72000000.0
2009-03-06 03:46:00,1.95765,1.95805,1.95735,1.95735,72000000.0
2009-03-06 03:47:00,1.95735,1.9579,1.95725,1.95755,86400000.0
2009-03-06 03:48:00,1.95745,1.95765,1.9572,1.95735,48000000.0
2009-03-06 03:49:00,1.9574,1.9591,1.957,1.95805,150600000.0
2009-03-06 03:50:00,1.95815,1.95905,1.9581,1.9581,144600000.0
2009-03-06 03:51:00,1.958,1.95845,1.9576,1.95845,107800000.0
2009-03-06 03:52:00,1.95835,1.95835,1.957,1.957,146200000.0
2009-03-06 03:53:00,1.957,1.9581,1.957,1.9573,178800000.0
2009-03-06 03:54:00,1.9574,1.95775,1.9565,1.95715,197200000.0
2009-03-06 03:55:00,1.9572,1.95745,1.9562,1.9572,214600000.0
2009-03-06 03:56:00,1.95715,1.95785,1.9567,1.9569,141000000.0
2009-03-06 03:57:00,1.9569,1.95745,1.95675,1.9574,168200000.0
2009-03-06 03:58:00,1.95745,1.95745,1.95635,1.9569,135800000.0
2009-03-06 03:59:00,1.957,1.9575,1.95645,1.9575,64400000.0
2009-03-06 04:00:00,1.9575,1.9576,1.957,1.95715,71600000.0
2009-03-06 04:01:00,1.9571,1.958,1.9571,1.95765,48600000.0
2009-03-06 04:02:00,1.95775,1.95775,1.9564,1.95655,76000000.0
2009-03-06 04:03:00,1.9565,1.95715,1.95645,1.95705,58600000.0
2009-03-06 04:04:00,1.95695,1.957,1.95595,1.9561,144000000.0
2009-03-06 04:05:00,1.9562,1.9576,1.95615,1.9576,141600000.0
2009-03-06 04:06:00,1.9576,1.95815,1.9575,1.9575,143600000.0
2009-03-06 04:07:00,1.9577,1.9578,1.9569,1.9576,109200000.0
2009-03-06 04:08:00,1.9576,1.9577,1.9573,1.95745,56000000.0
2009-03-06 04:09:00,1.9574,1.9579,1.9574,1.95775,36800000.0
2009-03-06 04:10:00,1.9576,1.95775,1.95745,1.95775,38400000.0
2009-03-06 04:11:00,1.95765,1.958,1.9573,1.95795,76000000.0
2009-03-06 04:12:00,1.95795,1.95825,1.9574,1.9581,123400000.0
2009-03-06 04:13:00,1.95825,1.95865,1.9574,1.9584,158800000.0
2009-03-06 04:14:00,1.95845,1.95865,1.9576,1.95835,52600000.0
2009-03-06 04:15:00,1.95855,1.9587,1.9581,1.95835,60000000.0
2009-03-06 04:16:00,1.95835,1.9588,1.95785,1.9587,157200000.0
2009-03-06 04:17:00,1.95825,1.9584,1.95785,1.9581,72400000.0
2009-03-06 04:18:00,1.95795,1.95825,1.9579,1.95825,37200000.0
2009-03-06 04:19:00,1.95815,1.9583,1.95815,1.9583,22400000.0
2009-03-06 04:20:00,1.9583,1.959,1.95815,1.95815,104200000.0
2009-03-06 04:21:00,1.9583,1.9585,1.9582,1.9585,10600000.0
2009-03-06 04:22:00,1.95835,1.9585,1.95835,1.95835,49600000.0
2009-03-06 04:23:00,1.9585,1.95855,1.95805,1.9583,71600000.0
2009-03-06 04:24:00,1.9584,1.95865,1.9582,1.95865,48200000.0
2009-03-06 04:25:00,1.9588,1.959,1.95835,1.959,26400000.0
2009-03-06 04:26:00,1.959,1.9596,1.9588,1.95925,80200000.0
2009-03-06 04:27:00,1.95925,1.95925,1.9588,1.959,55000000.0
2009-03-06 04:28:00,1.959,1.95905,1.9588,1.959,47400000.0
2009-03-06 04:29:00,1.959,1.959,1.9588,1.9589,22400000.0
2009-03-06 04:30:00,1.9589,1.9589,1.95805,1.9583,47200000.0
2009-03-06 04:31:00,1.95835,1.9585,1.95835,1.9584,11800000.0
2009-03-06 04:32:00,1.95855,1.95895,1.9584,1.95885,108600000.0
2009-03-06 04:33:00,1.95895,1.95895,1.95825,1.95835,68600000.0
2009-03-06 04:34:00,1.95875,1.9592,1.95875,1.95915,17400000.0
2009-03-06 04:35:00,1.9592,1.9594,1.95915,1.9594,20000000.0
2009-03-06 04:36:00,1.9594,1.95955,1.9594,1.9594,9600000.0
2009-03-06 04:37:00,1.95925,1.9598,1.95915,1.9594,46600000.0
2009-03-06 04:38:00,1.9593,1.9594,1.9586,1.9586,26800000.0
2009-03-06 04:39:00,1.9586,1.9586,1.9577,1.95805,53600000.0
2009-03-06 04:40:00,1.95815,1.9583,1.9577,1.9577,20200000.0
2009-03-06 04:41:00,1.95775,1.95865,1.95775,1.95865,87000000.0
2009-03-06 04:42:00,1.95865,1.9588,1.95805,1.95875,63600000.0
2009-03-06 04:43:00,1.95865,1.95945,1.95825,1.9584,81200000.0
2009-03-06 04:44:00,1.95825,1.95925,1.95825,1.9591,52800000.0
2009-03-06 04:45:00,1.9589,1.9597,1.9587,1.95925,128800000.0
2009-03-06 04:46:00,1.95915,1.9602,1.95855,1.9588,122000000.0
2009-03-06 04:47:00,1.95895,1.95895,1.95845,1.9587,84400000.0
2009-03-06 04:48:00,1.9588,1.9588,1.9577,1.95875,99400000.0
2009-03-06 04:49:00,1.95875,1.95895,1.9579,1.95875,85800000.0
2009-03-06 04:50:00,1.95885,1.95885,1.95835,1.9585,69600000.0
2009-03-06 04:51:00,1.95835,1.95975,1.95835,1.95975,115800000.0
2009-03-06 04:52:00,1.9596,1.9596,1.95785,1.95835,181800000.0
2009-03-06 04:53:00,1.95885,1.9592,1.95815,1.9585,119200000.0
2009-03-06 04:54:00,1.9584,1.9585,1.9579,1.95805,68400000.0
2009-03-06 04:55:00,1.9582,1.95875,1.9581,1.95855,65000000.0
2009-03-06 04:56:00,1.95845,1.95845,1.9574,1.9574,73600000.0
2009-03-06 04:57:00,1.95755,1.9587,1.95755,1.9583,116600000.0
2009-03-06 04:58:00,1.9587,1.9589,1.95845,1.95885,132000000.0
2009-03-06 04:59:00,1.95895,1.959,1.95875,1.9589,43000000.0
2009-03-06 05:00:00,1.95895,1.95905,1.95895,1.95895,21600000.0
2009-03-06 05:01:00,1.95895,1.95905,1.95895,1.95895,20800000.0
2009-03-06 05:02:00,1.9589,1.9589,1.95865,1.95865,98400000.0
2009-03-06 05:03:00,1.95875,1.9588,1.9585,1.9587,61400000.0
2009-03-06 05:04:00,1.9587,1.959,1.9585,1.959,34800000.0
2009-03-06 05:05:00,1.959,1.9592,1.9589,1.9591,73400000.0
2009-03-06 05:06:00,1.9591,1.9593,1.959,1.9592,55400000.0
2009-03-06 05:07:00,1.9592,1.9594,1.9592,1.9593,19600000.0
2009-03-06 05:08:00,1.9593,1.9593,1.9592,1.9592,16200000.0
2009-03-06 05:09:00,1.9592,1.9592,1.9582,1.9585,47600000.0
2009-03-06 05:10:00,1.9583,1.9585,1.95815,1.9583,45800000.0
2009-03-06 05:11:00,1.9584,1.9585,1.9583,1.9585,38400000.0
2009-03-06 05:12:00,1.95865,1.95865,1.95845,1.95845,29600000.0
2009-03-06 05:13:00,1.9592,1.9592,1.95855,1.9588,36800000.0
2009-03-06 05:14:00,1.95875,1.95905,1.95875,1.95905,24000000.0
2009-03-06 05:15:00,1.95905,1.95905,1.9582,1.9583,21600000.0
2009-03-06 05:16:00,1.95775,1.9581,1.95745,1.95745,56200000.0
2009-03-06 05:17:00,1.95745,1.9578,1.95745,1.95765,67200000.0
2009-03-06 05:18:00,1.95785,1.95815,1.95775,1.95775,31000000.0
2009-03-06 05:19:00,1.9577,1.95785,1.9577,1.9578,32400000.0
2009-03-06 05:20:00,1.9578,1.9583,1.95775,1.9582,58000000.0
2009-03-06 05:21:00,1.95815,1.9583,1.95745,1.9577,51200000.0
2009-03-06 05:22:00,1.9576,1.95885,1.95735,1.9586,151600000.0
2009-03-06 05:23:00,1.95855,1.95865,1.95795,1.9584,96800000.0
2009-03-06 05:24:00,1.9586,1.9586,1.95805,1.95825,64000000.0
2009-03-06 05:25:00,1.9583,1.95885,1.95775,1.95885,104200000.0
2009-03-06 05:26:00,1.95865,1.9588,1.95765,1.95795,108600000.0
2009-03-06 05:27:00,1.9584,1.9589,1.958,1.95865,84400000.0
2009-03-06 05:28:00,1.9588,1.9589,1.95865,1.95875,36000000.0
2009-03-06 05:29:00,1.9589,1.9591,1.95835,1.9591,66200000.0
2009-03-06 05:30:00,1.95895,1.95925,1.9589,1.9592,70400000.0
2009-03-06 05:31:00,1.9592,1.9592,1.95805,1.95865,61400000.0
2009-03-06 05:32:00,1.9589,1.9595,1.95865,1.95935,81800000.0
2009-03-06 05:33:00,1.9595,1.9604,1.9594,1.95995,116000000.0
2009-03-06 05:34:00,1.96005,1.96005,1.95965,1.95965,92400000.0
2009-03-06 05:35:00,1.95975,1.96015,1.95935,1.9598,162200000.0
2009-03-06 05:36:00,1.9598,1.96035,1.95975,1.96035,66800000.0
2009-03-06 05:37:00,1.9605,1.9606,1.9604,1.9605,86800000.0
2009-03-06 05:38:00,1.9605,1.9605,1.96045,1.96045,12000000.0
2009-03-06 05:39:00,1.96055,1.96075,1.96045,1.9607,29000000.0
2009-03-06 05:40:00,1.96075,1.96095,1.9604,1.9605,72000000.0
2009-03-06 05:41:00,1.9604,1.96055,1.9604,1.9604,41600000.0
2009-03-06 05:42:00,1.9605,1.96055,1.95935,1.9594,95400000.0
2009-03-06 05:43:00,1.9605,1.9605,1.95915,1.9596,120400000.0
2009-03-06 05:44:00,1.95975,1.9598,1.95925,1.9596,87800000.0
2009-03-06 05:45:00,1.9597,1.9597,1.95855,1.95935,103400000.0
2009-03-06 05:46:00,1.95935,1.95955,1.95925,1.95935,94000000.0
2009-03-06 05:47:00,1.9595,1.9598,1.95945,1.9598,17000000.0
2009-03-06 05:48:00,1.95985,1.96025,1.9597,1.96025,70400000.0
2009-03-06 05:49:00,1.96015,1.96015,1.95975,1.96005,72000000.0
2009-03-06 05:50:00,1.96,1.9602,1.9591,1.9602,110400000.0
2009-03-06 05:51:00,1.96015,1.9603,1.9599,1.96015,55200000.0
2009-03-06 05:52:00,1.96015,1.9604,1.95985,1.96005,97600000.0
2009-03-06 05:53:00,1.9603,1.9603,1.96015,1.9602,31200000.0
2009-03-06 05:54:00,1.96005,1.96005,1.95965,1.95985,24000000.0
2009-03-06 05:55:00,1.95985,1.95985,1.95885,1.9598,133400000.0
2009-03-06 05:56:00,1.9598,1.9598,1.95915,1.95915,52800000.0
2009-03-06 05:57:00,1.9591,1.9593,1.95885,1.9589,45600000.0
2009-03-06 05:58:00,1.95875,1.9596,1.95875,1.9596,145000000.0
2009-03-06 05:59:00,1.9596,1.95995,1.9596,1.95995,48000000.0
2009-03-06 06:00:00,1.95995,1.96035,1.9598,1.9598,115200000.0
2009-03-06 06:01:00,1.9596,1.96015,1.9596,1.9596,67200000.0
2009-03-06 06:02:00,1.95965,1.95965,1.9592,1.95945,57600000.0
2009-03-06 06:03:00,1.95935,1.9594,1.95905,1.9592,28800000.0
2009-03-06 06:04:00,1.95905,1.95935,1.9587,1.9589,153600000.0
2009-03-06 06:05:00,1.959,1.95925,1.9589,1.95915,80800000.0
2009-03-06 06:06:00,1.95925,1.9597,1.95885,1.95885,96400000.0
2009-03-06 06:07:00,1.959,1.95925,1.9589,1.95925,21800000.0
2009-03-06 06:08:00,1.9592,1.95935,1.95905,1.9592,66800000.0
2009-03-06 06:09:00,1.9593,1.9593,1.95875,1.9588,73600000.0
2009-03-06 06:10:00,1.9588,1.9589,1.95765,1.95775,204000000.0
2009-03-06 06:11:00,1.9579,1.9581,1.95745,1.9581,99000000.0
2009-03-06 06:12:00,1.9581,1.9591,1.9577,1.9579,212800000.0
2009-03-06 06:13:00,1.95805,1.9581,1.95775,1.95775,30400000.0
2009-03-06 06:14:00,1.95785,1.95825,1.95785,1.9582,31200000.0
2009-03-06 06:15:00,1.9585,1.9587,1.95835,1.9584,80800000.0
2009-03-06 06:16:00,1.9584,1.9584,1.9579,1.9579,76800000.0
2009-03-06 06:17:00,1.95805,1.9585,1.9579,1.9582,62400000.0
2009-03-06 06:18:00,1.9582,1.95825,1.9579,1.9579,82600000.0
2009-03-06 06:19:00,1.95805,1.9583,1.95735,1.95755,165800000.0
2009-03-06 06:20:00,1.9576,1.95815,1.9576,1.95765,105000000.0
2009-03-06 06:21:00,1.95765,1.9578,1.95745,1.95765,194600000.0
2009-03-06 06:22:00,1.9578,1.9585,1.95765,1.9582,97800000.0
2009-03-06 06:23:00,1.95815,1.95825,1.95745,1.95775,89800000.0
2009-03-06 06:24:00,1.9576,1.9588,1.95735,1.9581,147600000.0
2009-03-06 06:25:00,1.9581,1.9584,1.9579,1.9584,31200000.0
2009-03-06 06:26:00,1.9585,1.9585,1.95685,1.95735,146400000.0
2009-03-06 06:27:00,1.9573,1.9575,1.9566,1.95665,146000000.0
2009-03-06 06:28:00,1.9566,1.9569,1.9563,1.9564,84600000.0
2009-03-06 06:29:00,1.95625,1.9573,1.9552,1.95565,175200000.0
2009-03-06 06:30:00,1.95585,1.95605,1.95575,1.95585,69200000.0
2009-03-06 06:31:00,1.9561,1.95745,1.9561,1.95685,101400000.0
2009-03-06 06:32:00,1.9568,1.95685,1.9564,1.95645,68800000.0
2009-03-06 06:33:00,1.9564,1.95705,1.9559,1.9568,107600000.0
2009-03-06 06:34:00,1.9568,1.9568,1.9561,1.9561,71200000.0
2009-03-06 06:35:00,1.956,1.95645,1.95575,1.956,60000000.0
2009-03-06 06:36:00,1.9559,1.95615,1.95585,1.95615,43200000.0
2009-03-06 06:37:00,1.95625,1.9567,1.956,1.95655,93000000.0
2009-03-06 06:38:00,1.95655,1.95655,1.9558,1.9559,103200000.0
2009-03-06 06:39:00,1.9555,1.9561,1.9552,1.956,102800000.0
2009-03-06 06:40:00,1.95595,1.9563,1.95525,1.95535,63400000.0
2009-03-06 06:41:00,1.95535,1.95605,1.95515,1.9558,141000000.0
2009-03-06 06:42:00,1.9557,1.95605,1.9557,1.95595,40800000.0
2009-03-06 06:43:00,1.95605,1.95645,1.9559,1.9563,75800000.0
2009-03-06 06:44:00,1.95635,1.9566,1.95615,1.9563,70400000.0
2009-03-06 06:45:00,1.9564,1.9566,1.9561,1.9563,158800000.0
2009-03-06 06:46:00,1.9563,1.9571,1.95605,1.95685,186000000.0
2009-03-06 06:47:00,1.95675,1.9569,1.95655,1.9567,51200000.0
2009-03-06 06:48:00,1.9567,1.95725,1.95665,1.9568,74600000.0
2009-03-06 06:49:00,1.9569,1.9577,1.95685,1.95765,45000000.0
2009-03-06 06:50:00,1.9576,1.95785,1.9565,1.95715,72400000.0
2009-03-06 06:51:00,1.9573,1.95745,1.95695,1.9574,48000000.0
2009-03-06 06:52:00,1.95735,1.9575,1.95675,1.9571,58600000.0
2009-03-06 06:53:00,1.9571,1.95735,1.9567,1.95715,88000000.0
2009-03-06 06:54:00,1.9572,1.95745,1.95695,1.95705,31200000.0
2009-03-06 06:55:00,1.95735,1.95735,1.95705,1.95705,28000000.0
2009-03-06 06:56:00,1.95715,1.95715,1.95665,1.9568,38400000.0
2009-03-06 06:57:00,1.96187,1.96216,1.96121,1.96181,66000000.0
2009-03-06 06:58:00,1.96173,1.96253,1.96143,1.96199,66000000.0
2009-03-06 06:59:00,1.9569,1.95695,1.95585,1.95655,66000000.0
2009-03-06 07:00:00,1.9565,1.9568,1.9565,1.9565,45600000.0
2009-03-06 07:01:00,1.95665,1.957,1.95665,1.95695,44400000.0
2009-03-06 07:02:00,1.9568,1.9568,1.95555,1.95555,48800000.0
2009-03-06 07:03:00,1.95565,1.9559,1.9551,1.9551,35200000.0
2009-03-06 07:04:00,1.9552,1.9559,1.95485,1.9554,195400000.0
2009-03-06 07:05:00,1.95535,1.95605,1.95525,1.95605,61600000.0
2009-03-06 07:06:00,1.95625,1.95655,1.95625,1.95635,31200000.0
2009-03-06 07:07:00,1.9564,1.9568,1.9564,1.9567,54400000.0
2009-03-06 07:08:00,1.9567,1.9572,1.9567,1.9572,62000000.0
2009-03-06 07:09:00,1.95735,1.95745,1.95695,1.9573,143000000.0
2009-03-06 07:10:00,1.9573,1.95775,1.9569,1.9573,103600000.0
2009-03-06 07:11:00,1.9573,1.9582,1.9571,1.95745,133200000.0
2009-03-06 07:12:00,1.95755,1.9577,1.95745,1.95755,72800000.0
2009-03-06 07:13:00,1.95745,1.95755,1.95735,1.95755,14400000.0
2009-03-06 07:14:00,1.95745,1.95805,1.95735,1.95775,90000000.0
2009-03-06 07:15:00,1.95795,1.95815,1.9578,1.9579,42400000.0
2009-03-06 07:16:00,1.9579,1.95845,1.9578,1.95805,109200000.0
2009-03-06 07:17:00,1.958,1.9582,1.958,1.9582,54400000.0
2009-03-06 07:18:00,1.9582,1.9582,1.9579,1.958,49600000.0
2009-03-06 07:19:00,1.9582,1.9586,1.9582,1.9585,67200000.0
2009-03-06 07:20:00,1.9586,1.9586,1.95815,1.9584,111200000.0
2009-03-06 07:21:00,1.9582,1.9584,1.9581,1.95835,83600000.0
2009-03-06 07:22:00,1.95835,1.95855,1.95825,1.95825,46400000.0
2009-03-06 07:23:00,1.95835,1.9586,1.95835,1.95855,130400000.0
2009-03-06 07:24:00,1.95845,1.9586,1.95845,1.95855,28800000.0
2009-03-06 07:25:00,1.95845,1.95855,1.95845,1.95845,44800000.0
2009-03-06 07:26:00,1.95845,1.95855,1.95815,1.95855,79400000.0
2009-03-06 07:27:00,1.95845,1.9595,1.95815,1.9591,113200000.0
2009-03-06 07:28:00,1.9591,1.95945,1.95885,1.9593,76800000.0
2009-03-06 07:29:00,1.95935,1.95975,1.9589,1.95975,106800000.0
2009-03-06 07:30:00,1.95965,1.9604,1.95895,1.9599,122600000.0
2009-03-06 07:31:00,1.95985,1.9599,1.959,1.9593,90800000.0
2009-03-06 07:32:00,1.95925,1.9605,1.9592,1.9605,151600000.0
2009-03-06 07:33:00,1.9604,1.96095,1.96035,1.96055,57800000.0
2009-03-06 07:34:00,1.96065,1.9609,1.96,1.96055,133200000.0
2009-03-06 07:35:00,1.9609,1.9609,1.959,1.95935,132000000.0
2009-03-06 07:36:00,1.95945,1.96065,1.95945,1.9602,68800000.0
2009-03-06 07:37:00,1.96035,1.96035,1.95965,1.95995,43000000.0
2009-03-06 07:38:00,1.9601,1.9606,1.95975,1.9605,44000000.0
2009-03-06 07:39:00,1.96035,1.96035,1.95955,1.95975,156200000.0
2009-03-06 07:40:00,1.95975,1.96,1.9597,1.9597,51200000.0
2009-03-06 07:41:00,1.95985,1.96005,1.95925,1.9595,113800000.0
2009-03-06 07:42:00,1.9597,1.9599,1.9593,1.9594,49000000.0
2009-03-06 07:43:00,1.9593,1.96025,1.9593,1.9602,70400000.0
2009-03-06 07:44:00,1.96015,1.9604,1.95995,1.96,71200000.0
2009-03-06 07:45:00,1.96025,1.96055,1.95985,1.9599,125400000.0
2009-03-06 07:46:00,1.96,1.9601,1.96,1.96005,21600000.0
2009-03-06 07:47:00,1.95965,1.96005,1.95965,1.96005,15400000.0
2009-03-06 07:48:00,1.96005,1.96005,1.95975,1.96,24000000.0
2009-03-06 07:49:00,1.96005,1.96125,1.9598,1.96065,74000000.0
2009-03-06 07:50:00,1.9606,1.9613,1.96055,1.9609,179800000.0
2009-03-06 07:51:00,1.9609,1.9616,1.96065,1.96085,148600000.0
2009-03-06 07:52:00,1.96075,1.96145,1.96055,1.9612,126800000.0
2009-03-06 07:53:00,1.9611,1.96185,1.9608,1.96135,120400000.0
2009-03-06 07:54:00,1.9615,1.96235,1.9614,1.9618,196000000.0
2009-03-06 07:55:00,1.962,1.9623,1.96145,1.96155,225800000.0
2009-03-06 07:56:00,1.9615,1.96255,1.96125,1.96185,135000000.0
2009-03-06 07:57:00,1.96205,1.9624,1.9615,1.9616,210800000.0
2009-03-06 07:58:00,1.9616,1.9626,1.96145,1.96205,251000000.0
2009-03-06 07:59:00,1.96205,1.96235,1.9611,1.9612,273000000.0
2009-03-06 08:00:00,1.9613,1.96215,1.9605,1.962,262000000.0
2009-03-06 08:01:00,1.962,1.9621,1.95955,1.9615,270600000.0
2009-03-06 08:02:00,1.9615,1.96165,1.9592,1.9614,229200000.0
2009-03-06 08:03:00,1.9615,1.9622,1.96125,1.96135,227800000.0
2009-03-06 08:04:00,1.9616,1.9625,1.96135,1.9619,265200000.0
2009-03-06 08:05:00,1.96175,1.96175,1.9604,1.9614,256000000.0
2009-03-06 08:06:00,1.96145,1.96195,1.96055,1.961,185600000.0
2009-03-06 08:07:00,1.96115,1.96115,1.96055,1.96095,73800000.0
2009-03-06 08:08:00,1.96095,1.9616,1.96095,1.961,98000000.0
2009-03-06 08:09:00,1.96105,1.96135,1.96075,1.96085,171800000.0
2009-03-06 08:10:00,1.96075,1.9623,1.96065,1.96215,176800000.0
2009-03-06 08:11:00,1.9621,1.96295,1.96205,1.96295,133400000.0
2009-03-06 08:12:00,1.96295,1.96295,1.9628,1.9629,92000000.0
2009-03-06 08:13:00,1.9629,1.9632,1.9628,1.9629,71600000.0
2009-03-06 08:14:00,1.9624,1.9629,1.9619,1.9619,94400000.0
2009-03-06 08:15:00,1.96185,1.9636,1.96175,1.96345,139600000.0
2009-03-06 08:16:00,1.96345,1.9641,1.96275,1.96335,135800000.0
2009-03-06 08:17:00,1.96345,1.9639,1.9626,1.96355,221000000.0
2009-03-06 08:18:00,1.96355,1.964,1.96315,1.9637,145200000.0
2009-03-06 08:19:00,1.96355,1.96455,1.9627,1.96275,200400000.0
2009-03-06 08:20:00,1.9629,1.96365,1.9623,1.9625,239600000.0
2009-03-06 08:21:00,1.9626,1.96275,1.96215,1.9627,95200000.0
2009-03-06 08:22:00,1.96255,1.9628,1.96205,1.96235,196200000.0
2009-03-06 08:23:00,1.9624,1.96265,1.962,1.9623,136200000.0
2009-03-06 08:24:00,1.9623,1.96245,1.96085,1.96125,142800000.0
2009-03-06 08:25:00,1.9614,1.96215,1.96105,1.96185,140000000.0
2009-03-06 08:26:00,1.96175,1.96215,1.96135,1.96195,100800000.0
2009-03-06 08:27:00,1.9619,1.96225,1.96095,1.96095,199000000.0
2009-03-06 08:28:00,1.9609,1.96145,1.9604,1.96135,120000000.0
2009-03-06 08:29:00,1.9612,1.9612,1.9606,1.96065,64800000.0
2009-03-06 08:30:00,1.96065,1.96375,1.9606,1.9624,243000000.0
2009-03-06 08:31:00,1.9625,1.9638,1.96185,1.9627,294200000.0
2009-03-06 08:32:00,1.9626,1.96365,1.96155,1.96225,242400000.0
2009-03-06 08:33:00,1.96225,1.9634,1.9617,1.9631,198600000.0
2009-03-06 08:34:00,1.96315,1.9636,1.96225,1.96305,210600000.0
2009-03-06 08:35:00,1.963,1.96415,1.9621,1.9624,165600000.0
2009-03-06 08:36:00,1.9627,1.96385,1.9621,1.9635,123000000.0
2009-03-06 08:37:00,1.9635,1.96365,1.9622,1.9631,150000000.0
2009-03-06 08:38:00,1.9632,1.96455,1.96305,1.9635,200400000.0
2009-03-06 08:39:00,1.96355,1.96415,1.96345,1.9639,174600000.0
2009-03-06 08:40:00,1.96395,1.9643,1.9637,1.964,137800000.0
2009-03-06 08:41:00,1.9638,1.9644,1.96315,1.9642,186600000.0
2009-03-06 08:42:00,1.9643,1.9646,1.96345,1.9635,114400000.0
2009-03-06 08:43:00,1.9635,1.96385,1.96345,1.9635,96000000.0
2009-03-06 08:44:00,1.9636,1.96415,1.963,1.96395,163600000.0
2009-03-06 08:45:00,1.96415,1.96415,1.96325,1.9633,170200000.0
2009-03-06 08:46:00,1.96325,1.9639,1.96285,1.96315,173200000.0
2009-03-06 08:47:00,1.96325,1.9644,1.96295,1.96405,113800000.0
2009-03-06 08:48:00,1.96425,1.9648,1.96355,1.9645,242000000.0
2009-03-06 08:49:00,1.9646,1.9648,1.96345,1.96405,207600000.0
2009-03-06 08:50:00,1.9641,1.96485,1.9638,1.9641,184000000.0
2009-03-06 08:51:00,1.9642,1.96625,1.9642,1.96615,160600000.0
2009-03-06 08:52:00,1.96515,1.9666,1.96465,1.9653,169600000.0
2009-03-06 08:53:00,1.96525,1.9658,1.96425,1.9649,150000000.0
2009-03-06 08:54:00,1.96495,1.96555,1.96485,1.96535,113000000.0
2009-03-06 08:55:00,1.96535,1.96545,1.9635,1.964,300400000.0
2009-03-06 08:56:00,1.96405,1.96405,1.9636,1.96385,161600000.0
2009-03-06 08:57:00,1.96385,1.9651,1.96295,1.9651,231200000.0
2009-03-06 08:58:00,1.96515,1.9661,1.965,1.9659,237400000.0
2009-03-06 08:59:00,1.96595,1.9673,1.96565,1.9672,284400000.0
2009-03-06 09:00:00,1.9673,1.96895,1.96665,1.96785,304200000.0
2009-03-06 09:01:00,1.9678,1.9689,1.9678,1.9685,249200000.0
2009-03-06 09:02:00,1.96845,1.9713,1.96815,1.96955,288400000.0
2009-03-06 09:03:00,1.9697,1.971,1.9694,1.9709,261400000.0
2009-03-06 09:04:00,1.97105,1.97115,1.9699,1.97015,205000000.0
2009-03-06 09:05:00,1.97015,1.97015,1.9684,1.9696,270200000.0
2009-03-06 09:06:00,1.9696,1.9706,1.96895,1.96965,249800000.0
2009-03-06 09:07:00,1.9698,1.97155,1.96935,1.97145,314400000.0
2009-03-06 09:08:00,1.9716,1.9716,1.9694,1.96985,284600000.0
2009-03-06 09:09:00,1.96995,1.97135,1.96935,1.97115,278600000.0
2009-03-06 09:10:00,1.97115,1.97335,1.97115,1.9721,247400000.0
2009-03-06 09:11:00,1.9721,1.9724,1.97145,1.97185,271200000.0
2009-03-06 09:12:00,1.972,1.972,1.9685,1.96935,165200000.0
2009-03-06 09:13:00,1.96935,1.9718,1.96885,1.97065,259800000.0
2009-03-06 09:14:00,1.9706,1.971,1.96995,1.97055,190000000.0
2009-03-06 09:15:00,1.97055,1.9712,1.97015,1.9708,190000000.0
2009-03-06 09:16:00,1.97095,1.9711,1.96935,1.9711,209200000.0
2009-03-06 09:17:00,1.97095,1.97195,1.9698,1.97145,249400000.0
2009-03-06 09:18:00,1.97145,1.97175,1.9698,1.9703,206800000.0
2009-03-06 09:19:00,1.9705,1.9715,1.96985,1.97015,200800000.0
2009-03-06 09:20:00,1.97025,1.9704,1.9699,1.9703,108800000.0
2009-03-06 09:21:00,1.9704,1.971,1.96995,1.9702,211200000.0
2009-03-06 09:22:00,1.97025,1.97085,1.9694,1.9699,150800000.0
2009-03-06 09:23:00,1.97005,1.9728,1.97005,1.9727,210600000.0
2009-03-06 09:24:00,1.9722,1.973,1.9704,1.9719,165000000.0
2009-03-06 09:25:00,1.9719,1.9724,1.9707,1.9724,154400000.0
2009-03-06 09:26:00,1.97245,1.97275,1.97045,1.97045,215200000.0
2009-03-06 09:27:00,1.9704,1.9712,1.9704,1.9711,112000000.0
2009-03-06 09:28:00,1.9711,1.9721,1.97025,1.9721,222000000.0
2009-03-06 09:29:00,1.9722,1.97275,1.97145,1.9724,183600000.0
2009-03-06 09:30:00,1.9724,1.97265,1.97125,1.97235,140800000.0
2009-03-06 09:31:00,1.97235,1.9739,1.9723,1.97385,256800000.0
2009-03-06 09:32:00,1.97365,1.97365,1.97265,1.9733,235800000.0
2009-03-06 09:33:00,1.9733,1.9733,1.9712,1.97155,280000000.0
2009-03-06 09:34:00,1.9717,1.9721,1.97105,1.97105,224800000.0
2009-03-06 09:35:00,1.97095,1.9719,1.97095,1.97185,126800000.0
2009-03-06 09:36:00,1.9718,1.9719,1.97065,1.97085,259600000.0
2009-03-06 09:37:00,1.9709,1.97125,1.9698,1.97015,228800000.0
2009-03-06 09:38:00,1.97015,1.97175,1.97015,1.97155,266000000.0
2009-03-06 09:39:00,1.97155,1.97275,1.97105,1.9715,234000000.0
2009-03-06 09:40:00,1.97165,1.97245,1.9713,1.97235,196400000.0
2009-03-06 09:41:00,1.97235,1.97235,1.97025,1.9717,228000000.0
2009-03-06 09:42:00,1.9717,1.9725,1.97105,1.97175,134400000.0
2009-03-06 09:43:00,1.9719,1.9725,1.9711,1.97185,207200000.0
2009-03-06 09:44:00,1.9718,1.97295,1.9712,1.9714,229800000.0
2009-03-06 09:45:00,1.97135,1.97255,1.97085,1.9722,211600000.0
2009-03-06 09:46:00,1.9722,1.97415,1.97155,1.97415,258400000.0
2009-03-06 09:47:00,1.97405,1.9742,1.97325,1.97335,207200000.0
2009-03-06 09:48:00,1.97345,1.9736,1.9731,1.9734,184000000.0
2009-03-06 09:49:00,1.9733,1.9734,1.97215,1.97245,125600000.0
2009-03-06 09:50:00,1.9724,1.97255,1.97195,1.972,312400000.0
2009-03-06 09:51:00,1.97195,1.97255,1.97175,1.97255,87000000.0
2009-03-06 09:52:00,1.97245,1.97245,1.9713,1.97165,141800000.0
2009-03-06 09:53:00,1.97155,1.97155,1.97095,1.9711,166400000.0
2009-03-06 09:54:00,1.9711,1.972,1.9711,1.97165,199200000.0
2009-03-06 09:55:00,1.97165,1.97165,1.9708,1.97115,189000000.0
2009-03-06 09:56:00,1.9709,1.9709,1.9704,1.9706,170200000.0
2009-03-06 09:57:00,1.9706,1.9715,1.9705,1.9712,202000000.0
2009-03-06 09:58:00,1.9713,1.97135,1.97045,1.97105,194800000.0
2009-03-06 09:59:00,1.97105,1.9719,1.97105,1.97155,155600000.0
2009-03-06 10:00:00,1.9716,1.9716,1.9706,1.9709,181400000.0
2009-03-06 10:01:00,1.971,1.9717,1.9706,1.97155,216800000.0
2009-03-06 10:02:00,1.97155,1.97185,1.97115,1.97175,166600000.0
2009-03-06 10:03:00,1.97175,1.9721,1.9714,1.97165,197600000.0
2009-03-06 10:04:00,1.97165,1.97275,1.9714,1.97275,205200000.0
2009-03-06 10:05:00,1.97275,1.9743,1.97255,1.97355,209800000.0
2009-03-06 10:06:00,1.97365,1.9749,1.97315,1.9749,195600000.0
2009-03-06 10:07:00,1.97455,1.97455,1.97345,1.97355,197800000.0
2009-03-06 10:08:00,1.9736,1.97485,1.9736,1.97415,197200000.0
2009-03-06 10:09:00,1.97415,1.97415,1.97265,1.97345,186400000.0
2009-03-06 10:10:00,1.97355,1.9743,1.97305,1.97395,254600000.0
2009-03-06 10:11:00,1.97315,1.97335,1.9727,1.97315,147500000.0
2009-03-06 10:12:00,1.9731,1.9734,1.97065,1.9716,238200000.0
2009-03-06 10:13:00,1.9717,1.9717,1.9697,1.96995,291800000.0
2009-03-06 10:14:00,1.97,1.9704,1.9693,1.9702,331000000.0
2009-03-06 10:15:00,1.9703,1.9716,1.96975,1.9708,297200000.0
2009-03-06 10:16:00,1.9712,1.9719,1.9712,1.9717,147800000.0
2009-03-06 10:17:00,1.97165,1.9718,1.9699,1.9702,180400000.0
2009-03-06 10:18:00,1.9704,1.9714,1.9703,1.9712,190400000.0
2009-03-06 10:19:00,1.9712,1.9718,1.9712,1.9715,166600000.0
2009-03-06 10:20:00,1.9715,1.9716,1.97005,1.9701,199400000.0
2009-03-06 10:21:00,1.9701,1.9713,1.97005,1.97085,231600000.0
2009-03-06 10:22:00,1.97085,1.97185,1.97085,1.9718,192400000.0
2009-03-06 10:23:00,1.97175,1.97225,1.9716,1.972,71200000.0
2009-03-06 10:24:00,1.97185,1.97185,1.9714,1.97155,61600000.0
2009-03-06 10:25:00,1.9716,1.97295,1.9715,1.97195,245000000.0
2009-03-06 10:26:00,1.97205,1.97345,1.97195,1.97325,226400000.0
2009-03-06 10:27:00,1.9734,1.9738,1.9727,1.9731,251400000.0
2009-03-06 10:28:00,1.97295,1.97415,1.97265,1.97325,240200000.0
2009-03-06 10:29:00,1.97325,1.9735,1.97305,1.9735,213200000.0
2009-03-06 10:30:00,1.9735,1.9744,1.9729,1.97385,243200000.0
2009-03-06 10:31:00,1.97375,1.97565,1.9737,1.97535,246200000.0
2009-03-06 10:32:00,1.9754,1.9775,1.9754,1.9775,225800000.0
2009-03-06 10:33:00,1.97745,1.9783,1.9771,1.97725,243800000.0
2009-03-06 10:34:00,1.97725,1.97835,1.97695,1.97835,258400000.0
2009-03-06 10:35:00,1.97835,1.97835,1.9772,1.9774,253600000.0
2009-03-06 10:36:00,1.9776,1.9777,1.97525,1.97605,353000000.0
2009-03-06 10:37:00,1.9762,1.97725,1.97545,1.9771,289400000.0
2009-03-06 10:38:00,1.97705,1.97855,1.9767,1.9782,190400000.0
2009-03-06 10:39:00,1.9782,1.97995,1.9781,1.9797,219400000.0
2009-03-06 10:40:00,1.97925,1.9797,1.97895,1.97925,290000000.0
2009-03-06 10:41:00,1.97915,1.9794,1.9782,1.9784,242000000.0
2009-03-06 10:42:00,1.9785,1.9799,1.9785,1.9793,247000000.0
2009-03-06 10:43:00,1.97925,1.9799,1.97915,1.9799,158200000.0
2009-03-06 10:44:00,1.9795,1.98025,1.97905,1.97955,180600000.0
2009-03-06 10:45:00,1.97965,1.9812,1.97965,1.9801,236000000.0
2009-03-06 10:46:00,1.9799,1.9802,1.97835,1.97885,259800000.0
2009-03-06 10:47:00,1.9788,1.979,1.97845,1.9787,237800000.0
2009-03-06 10:48:00,1.9786,1.9795,1.97855,1.9791,157000000.0
2009-03-06 10:49:00,1.9791,1.9796,1.9791,1.9793,197400000.0
2009-03-06 10:50:00,1.9793,1.9796,1.9792,1.9793,102000000.0
2009-03-06 10:51:00,1.9793,1.9797,1.97925,1.9793,92000000.0
2009-03-06 10:52:00,1.9793,1.98035,1.9792,1.9793,128200000.0
2009-03-06 10:53:00,1.97935,1.97955,1.9781,1.97865,198600000.0
2009-03-06 10:54:00,1.9788,1.97925,1.9782,1.97895,240800000.0
2009-03-06 10:55:00,1.97895,1.979,1.9778,1.97835,269400000.0
2009-03-06 10:56:00,1.9784,1.9786,1.97765,1.97805,136000000.0
2009-03-06 10:57:00,1.978,1.9799,1.9778,1.97975,186600000.0
2009-03-06 10:58:00,1.97975,1.98075,1.9791,1.9806,230600000.0
2009-03-06 10:59:00,1.98055,1.98125,1.98015,1.9803,185200000.0
2009-03-06 11:00:00,1.98035,1.98055,1.97915,1.9792,209200000.0
2009-03-06 11:01:00,1.97875,1.9792,1.9778,1.9781,196400000.0
2009-03-06 11:02:00,1.9781,1.97825,1.9777,1.97785,164000000.0
2009-03-06 11:03:00,1.97795,1.97815,1.97755,1.9779,101600000.0
2009-03-06 11:04:00,1.9779,1.9785,1.9775,1.97775,146600000.0
2009-03-06 11:05:00,1.97785,1.97875,1.9775,1.97865,214600000.0
2009-03-06 11:06:00,1.9786,1.97875,1.97745,1.9777,124200000.0
2009-03-06 11:07:00,1.97775,1.97875,1.9775,1.9786,160800000.0
2009-03-06 11:08:00,1.9788,1.979,1.9784,1.9784,132200000.0
2009-03-06 11:09:00,1.97825,1.9788,1.97745,1.9777,258800000.0
2009-03-06 11:10:00,1.97785,1.97935,1.9775,1.9785,261800000.0
2009-03-06 11:11:00,1.97855,1.9788,1.9773,1.9773,186200000.0
2009-03-06 11:12:00,1.9773,1.9775,1.97655,1.9773,162800000.0
2009-03-06 11:13:00,1.9772,1.9775,1.9767,1.9768,124400000.0
2009-03-06 11:14:00,1.9767,1.97695,1.9763,1.9768,204000000.0
2009-03-06 11:15:00,1.97685,1.97915,1.97675,1.97835,266400000.0
2009-03-06 11:16:00,1.9785,1.9806,1.97795,1.9805,293200000.0
2009-03-06 11:17:00,1.98015,1.98315,1.9798,1.98255,264000000.0
2009-03-06 11:18:00,1.98285,1.9831,1.98235,1.983,189000000.0
2009-03-06 11:19:00,1.98305,1.984,1.98285,1.98345,249800000.0
2009-03-06 11:20:00,1.9835,1.9842,1.9827,1.9833,303600000.0
2009-03-06 11:21:00,1.98345,1.9848,1.9833,1.98355,260400000.0
2009-03-06 11:22:00,1.98365,1.9844,1.9833,1.9839,278200000.0
2009-03-06 11:23:00,1.98405,1.9843,1.9835,1.984,194600000.0
2009-03-06 11:24:00,1.9839,1.9843,1.98365,1.98385,135600000.0
2009-03-06 11:25:00,1.984,1.98455,1.98375,1.98385,144600000.0
2009-03-06 11:26:00,1.98405,1.98605,1.98385,1.9857,260400000.0
2009-03-06 11:27:00,1.9855,1.9872,1.98515,1.98665,251400000.0
2009-03-06 11:28:00,1.98655,1.9871,1.98565,1.98645,241900000.0
2009-03-06 11:29:00,1.98635,1.9875,1.98635,1.98695,209400000.0
2009-03-06 11:30:00,1.98715,1.9874,1.98615,1.98635,194600000.0
2009-03-06 11:31:00,1.98625,1.98735,1.98605,1.9865,218000000.0
2009-03-06 11:32:00,1.98655,1.98655,1.98525,1.986,212400000.0
2009-03-06 11:33:00,1.986,1.98655,1.98565,1.9864,212200000.0
2009-03-06 11:34:00,1.98655,1.9871,1.9861,1.9866,229600000.0
2009-03-06 11:35:00,1.98675,1.98945,1.98675,1.98945,262200000.0
2009-03-06 11:36:00,1.9893,1.99005,1.98795,1.98795,286400000.0
2009-03-06 11:37:00,1.98785,1.9895,1.98785,1.98905,235800000.0
2009-03-06 11:38:00,1.98915,1.9903,1.9887,1.98985,364400000.0
2009-03-06 11:39:00,1.98985,1.9903,1.98945,1.98945,226000000.0
2009-03-06 11:40:00,1.98945,1.98985,1.988,1.98835,156400000.0
2009-03-06 11:41:00,1.9884,1.9885,1.98765,1.9879,121400000.0
2009-03-06 11:42:00,1.98735,1.98735,1.98625,1.9867,159600000.0
2009-03-06 11:43:00,1.9868,1.9875,1.9858,1.98675,273000000.0
2009-03-06 11:44:00,1.98675,1.98685,1.9859,1.9862,109600000.0
2009-03-06 11:45:00,1.9861,1.9861,1.98495,1.98495,188000000.0
2009-03-06 11:46:00,1.98505,1.98655,1.9849,1.98615,328200000.0
2009-03-06 11:47:00,1.9862,1.9862,1.9853,1.9853,216600000.0
2009-03-06 11:48:00,1.98545,1.98565,1.98335,1.9837,253800000.0
2009-03-06 11:49:00,1.9838,1.98405,1.98335,1.98395,256200000.0
2009-03-06 11:50:00,1.9841,1.9858,1.98375,1.98385,313600000.0
2009-03-06 11:51:00,1.98385,1.98465,1.98365,1.98435,207200000.0
2009-03-06 11:52:00,1.9843,1.98535,1.9842,1.98455,158200000.0
2009-03-06 11:53:00,1.9843,1.9845,1.98375,1.98375,130000000.0
2009-03-06 11:54:00,1.98415,1.9848,1.9837,1.98445,235600000.0
2009-03-06 11:55:00,1.98445,1.9858,1.9843,1.98565,146500000.0
2009-03-06 11:56:00,1.9858,1.98625,1.9852,1.98615,119200000.0
2009-03-06 11:57:00,1.98615,1.98645,1.9861,1.98635,78560000.0
2009-03-06 11:58:00,1.98635,1.98745,1.9855,1.9861,256940000.0
2009-03-06 11:59:00,1.98615,1.98625,1.98435,1.9844,163800000.0
2009-03-06 12:00:00,1.98435,1.98465,1.9834,1.9835,203400000.0
2009-03-06 12:01:00,1.9836,1.98445,1.98355,1.984,270200000.0
2009-03-06 12:02:00,1.98405,1.98515,1.98375,1.9849,180000000.0
2009-03-06 12:03:00,1.9851,1.98595,1.98435,1.98465,199800000.0
2009-03-06 12:04:00,1.98465,1.98625,1.9845,1.98605,287000000.0
2009-03-06 12:05:00,1.986,1.9863,1.9854,1.9856,199400000.0
2009-03-06 12:06:00,1.9857,1.98655,1.98555,1.9859,180000000.0
2009-03-06 12:07:00,1.9859,1.98705,1.98585,1.98695,126400000.0
2009-03-06 12:08:00,1.98695,1.98735,1.9867,1.9869,189600000.0
2009-03-06 12:09:00,1.98675,1.9872,1.9862,1.9871,158400000.0
2009-03-06 12:10:00,1.98705,1.98755,1.98705,1.9873,119000000.0
2009-03-06 12:11:00,1.98735,1.98745,1.9868,1.987,120200000.0
2009-03-06 12:12:00,1.987,1.98785,1.987,1.9877,135000000.0
2009-03-06 12:13:00,1.9877,1.98795,1.98685,1.98725,222200000.0
2009-03-06 12:14:00,1.98715,1.98725,1.98665,1.98665,165200000.0
2009-03-06 12:15:00,1.98665,1.98665,1.98585,1.9861,186200000.0
2009-03-06 12:16:00,1.98605,1.9861,1.985,1.98605,193400000.0
2009-03-06 12:17:00,1.98615,1.98625,1.98495,1.9852,213000000.0
2009-03-06 12:18:00,1.98535,1.9858,1.985,1.9851,200600000.0
2009-03-06 12:19:00,1.9851,1.9853,1.9841,1.98455,151600000.0
2009-03-06 12:20:00,1.98455,1.9855,1.98445,1.98525,222200000.0
2009-03-06 12:21:00,1.98515,1.9858,1.9848,1.9851,142400000.0
2009-03-06 12:22:00,1.9852,1.9852,1.9836,1.9836,149000000.0
2009-03-06 12:23:00,1.98365,1.98465,1.98335,1.9845,223600000.0
2009-03-06 12:24:00,1.98425,1.98635,1.98425,1.98615,212600000.0
2009-03-06 12:25:00,1.98615,1.98655,1.98535,1.98545,154600000.0
2009-03-06 12:26:00,1.98545,1.98555,1.98405,1.9842,174400000.0
2009-03-06 12:27:00,1.98435,1.98535,1.984,1.98455,232800000.0
2009-03-06 12:28:00,1.98455,1.986,1.98455,1.98585,169000000.0
2009-03-06 12:29:00,1.9859,1.98625,1.9847,1.985,142400000.0
2009-03-06 12:30:00,1.98525,1.9861,1.98415,1.98415,184600000.0
2009-03-06 12:31:00,1.98405,1.98545,1.98405,1.98495,229800000.0
2009-03-06 12:32:00,1.985,1.9851,1.98365,1.9841,289000000.0
2009-03-06 12:33:00,1.98435,1.98595,1.98435,1.98515,259800000.0
2009-03-06 12:34:00,1.98515,1.98515,1.98385,1.984,186600000.0
2009-03-06 12:35:00,1.984,1.9844,1.9837,1.98405,119200000.0
2009-03-06 12:36:00,1.984,1.98435,1.9838,1.98415,116800000.0
2009-03-06 12:37:00,1.98425,1.98475,1.9839,1.9841,211800000.0
2009-03-06 12:38:00,1.9841,1.98435,1.9839,1.9842,137400000.0
2009-03-06 12:39:00,1.98415,1.9854,1.98415,1.9851,184400000.0
2009-03-06 12:40:00,1.985,1.98535,1.9848,1.9848,202800000.0
2009-03-06 12:41:00,1.9848,1.9855,1.9848,1.9851,175000000.0
2009-03-06 12:42:00,1.9851,1.98565,1.9846,1.98465,208800000.0
2009-03-06 12:43:00,1.9846,1.9848,1.9843,1.98435,83400000.0
2009-03-06 12:44:00,1.98435,1.9849,1.98415,1.98475,201800000.0
2009-03-06 12:45:00,1.9848,1.98535,1.9842,1.98485,212800000.0
2009-03-06 12:46:00,1.98475,1.9857,1.98475,1.9853,148200000.0
2009-03-06 12:47:00,1.98535,1.9867,1.9852,1.98655,202200000.0
2009-03-06 12:48:00,1.98645,1.98675,1.98585,1.98615,140800000.0
2009-03-06 12:49:00,1.98625,1.9863,1.9853,1.98545,116000000.0
2009-03-06 12:50:00,1.9854,1.9857,1.9853,1.9857,114400000.0
2009-03-06 12:51:00,1.98565,1.98585,1.98455,1.98455,166600000.0
2009-03-06 12:52:00,1.9845,1.98455,1.9842,1.98425,105600000.0
2009-03-06 12:53:00,1.98435,1.98445,1.98325,1.98325,172600000.0
2009-03-06 12:54:00,1.98325,1.9833,1.9829,1.98315,153800000.0
2009-03-06 12:55:00,1.98315,1.98315,1.9827,1.98315,144000000.0
2009-03-06 12:56:00,1.98325,1.98395,1.98305,1.98385,198000000.0
2009-03-06 12:57:00,1.98375,1.9838,1.9835,1.9835,96800000.0
2009-03-06 12:58:00,1.98365,1.98365,1.98315,1.98315,57600000.0
2009-03-06 12:59:00,1.9835,1.9843,1.9835,1.9842,87200000.0
2009-03-06 13:00:00,1.98435,1.9844,1.9841,1.9841,84800000.0
2009-03-06 13:01:00,1.9841,1.98465,1.984,1.98455,103200000.0
2009-03-06 13:02:00,1.98445,1.9847,1.98425,1.98465,116000000.0
2009-03-06 13:03:00,1.98465,1.98495,1.9846,1.98485,95600000.0
2009-03-06 13:04:00,1.98485,1.985,1.9846,1.9849,128400000.0
2009-03-06 13:05:00,1.9849,1.98515,1.9845,1.98475,144000000.0
2009-03-06 13:06:00,1.9848,1.9849,1.98315,1.9833,203200000.0
2009-03-06 13:07:00,1.9834,1.9842,1.9829,1.9839,116000000.0
2009-03-06 13:08:00,1.98395,1.98405,1.9833,1.9834,131400000.0
2009-03-06 13:09:00,1.98305,1.9835,1.98305,1.9832,232600000.0
2009-03-06 13:10:00,1.98305,1.98365,1.9829,1.98365,116000000.0
2009-03-06 13:11:00,1.9835,1.98355,1.9831,1.98325,140000000.0
2009-03-06 13:12:00,1.9833,1.98385,1.9832,1.98365,160200000.0
2009-03-06 13:13:00,1.98365,1.98385,1.98335,1.9836,115200000.0
2009-03-06 13:14:00,1.9836,1.9836,1.9828,1.98285,228800000.0
2009-03-06 13:15:00,1.9828,1.98335,1.9827,1.98295,143000000.0
2009-03-06 13:16:00,1.98295,1.98335,1.98295,1.98295,231200000.0
2009-03-06 13:17:00,1.98295,1.9833,1.98295,1.98305,131200000.0
2009-03-06 13:18:00,1.98315,1.9832,1.9828,1.98285,168000000.0
2009-03-06 13:19:00,1.98285,1.98335,1.98285,1.9832,181400000.0
2009-03-06 13:20:00,1.9832,1.9842,1.98285,1.9836,178400000.0
2009-03-06 13:21:00,1.98355,1.984,1.9834,1.9836,170400000.0
2009-03-06 13:22:00,1.9836,1.98375,1.98325,1.9834,166800000.0
2009-03-06 13:23:00,1.98335,1.9835,1.983,1.98305,199600000.0
2009-03-06 13:24:00,1.98315,1.98345,1.9827,1.9829,245400000.0
2009-03-06 13:25:00,1.9829,1.9829,1.98215,1.9824,202400000.0
2009-03-06 13:26:00,1.9824,1.9824,1.98105,1.98155,224900000.0
2009-03-06 13:27:00,1.98155,1.98215,1.98155,1.98175,101200000.0
2009-03-06 13:28:00,1.98165,1.9823,1.98155,1.98195,127100000.0
2009-03-06 13:29:00,1.9815,1.9835,1.98135,1.9822,301800000.0
2009-03-06 13:30:00,1.9822,1.9824,1.9818,1.9824,116800000.0
2009-03-06 13:31:00,1.98255,1.98255,1.98185,1.9819,137600000.0
2009-03-06 13:32:00,1.9819,1.9823,1.98145,1.9823,122400000.0
2009-03-06 13:33:00,1.9824,1.9825,1.98155,1.98155,125000000.0
2009-03-06 13:34:00,1.98155,1.9821,1.9812,1.9815,120400000.0
2009-03-06 13:35:00,1.9816,1.9828,1.9816,1.98265,177600000.0
2009-03-06 13:36:00,1.9826,1.9826,1.9822,1.9826,74000000.0
2009-03-06 13:37:00,1.9827,1.9832,1.98215,1.9822,157800000.0
2009-03-06 13:38:00,1.9822,1.98265,1.9822,1.98255,67200000.0
2009-03-06 13:39:00,1.98255,1.98295,1.98225,1.9826,112800000.0
2009-03-06 13:40:00,1.98265,1.9829,1.98235,1.98275,79200000.0
2009-03-06 13:41:00,1.9829,1.98365,1.9826,1.9827,120400000.0
2009-03-06 13:42:00,1.9827,1.9827,1.98105,1.9811,230000000.0
2009-03-06 13:43:00,1.98125,1.98145,1.98015,1.9805,140600000.0
2009-03-06 13:44:00,1.98055,1.98065,1.9799,1.9799,72000000.0
2009-03-06 13:45:00,1.9799,1.9813,1.9797,1.9813,160800000.0
2009-03-06 13:46:00,1.98135,1.98135,1.9798,1.9803,145200000.0
2009-03-06 13:47:00,1.9803,1.98035,1.9795,1.9795,113600000.0
2009-03-06 13:48:00,1.97975,1.97975,1.97775,1.9782,182400000.0
2009-03-06 13:49:00,1.9782,1.9785,1.9772,1.9772,90050000.0
2009-03-06 13:50:00,1.9772,1.97985,1.9772,1.97985,211100000.0
2009-03-06 13:51:00,1.9801,1.98095,1.97975,1.98055,187400000.0
2009-03-06 13:52:00,1.98065,1.98085,1.97955,1.97975,129600000.0
2009-03-06 13:53:00,1.97995,1.9804,1.97895,1.97925,213000000.0
2009-03-06 13:54:00,1.9793,1.9793,1.97865,1.97865,255000000.0
2009-03-06 13:55:00,1.9788,1.979,1.9776,1.9779,214800000.0
2009-03-06 13:56:00,1.9779,1.9781,1.9773,1.97775,226600000.0
2009-03-06 13:57:00,1.97775,1.9781,1.97745,1.9781,130600000.0
2009-03-06 13:58:00,1.97815,1.97865,1.9781,1.97835,142400000.0
2009-03-06 13:59:00,1.97845,1.9786,1.97745,1.97745,89600000.0
2009-03-06 14:00:00,1.9776,1.97815,1.97745,1.9781,89600000.0
2009-03-06 14:01:00,1.978,1.97825,1.97765,1.97775,166800000.0
2009-03-06 14:02:00,1.9778,1.97785,1.97745,1.97775,50600000.0
2009-03-06 14:03:00,1.9777,1.9777,1.97725,1.97735,80000000.0
2009-03-06 14:04:00,1.97735,1.97775,1.9772,1.9775,111350000.0
2009-03-06 14:05:00,1.9776,1.9779,1.9776,1.97775,146000000.0
2009-03-06 14:06:00,1.97775,1.97925,1.97745,1.979,246800000.0
2009-03-06 14:07:00,1.97915,1.9794,1.9788,1.97885,111400000.0
2009-03-06 14:08:00,1.97885,1.9799,1.9788,1.9799,94000000.0
2009-03-06 14:09:00,1.9801,1.9801,1.97945,1.9797,172000000.0
2009-03-06 14:10:00,1.97935,1.9796,1.97855,1.97865,69400000.0
2009-03-06 14:11:00,1.9785,1.9794,1.97825,1.979,207800000.0
2009-03-06 14:12:00,1.9789,1.97905,1.97865,1.9788,79600000.0
2009-03-06 14:13:00,1.97885,1.9794,1.9788,1.979,79300000.0
2009-03-06 14:14:00,1.97905,1.97955,1.9778,1.9784,166000000.0
2009-03-06 14:15:00,1.9784,1.979,1.97825,1.97835,139200000.0
2009-03-06 14:16:00,1.9783,1.97915,1.97815,1.97915,121000000.0
2009-03-06 14:17:00,1.9792,1.9792,1.97855,1.97865,59400000.0
2009-03-06 14:18:00,1.9787,1.9789,1.97865,1.97885,45800000.0
2009-03-06 14:19:00,1.97885,1.97945,1.9787,1.9792,88800000.0
2009-03-06 14:20:00,1.9794,1.9795,1.9791,1.97935,89600000.0
2009-03-06 14:21:00,1.97925,1.9796,1.9791,1.9795,95800000.0
2009-03-06 14:22:00,1.97955,1.97985,1.97935,1.97955,61800000.0
2009-03-06 14:23:00,1.97955,1.9797,1.9792,1.97965,109400000.0
2009-03-06 14:24:00,1.9799,1.9799,1.97905,1.9791,124000000.0
2009-03-06 14:25:00,1.9791,1.97955,1.97875,1.9795,98400000.0
2009-03-06 14:26:00,1.97885,1.97955,1.9788,1.97945,182400000.0
2009-03-06 14:27:00,1.9796,1.98,1.97925,1.97945,154400000.0
2009-03-06 14:28:00,1.9794,1.9795,1.97905,1.97905,122400000.0
2009-03-06 14:29:00,1.9791,1.9795,1.97895,1.97925,79400000.0
2009-03-06 14:30:00,1.97915,1.9793,1.97865,1.97875,51800000.0
2009-03-06 14:31:00,1.9787,1.97875,1.97785,1.9779,111600000.0
2009-03-06 14:32:00,1.9779,1.97855,1.9779,1.97855,101600000.0
2009-03-06 14:33:00,1.97855,1.9786,1.978,1.9785,112000000.0
2009-03-06 14:34:00,1.9785,1.97905,1.97845,1.9786,79200000.0
2009-03-06 14:35:00,1.9787,1.9788,1.9781,1.97835,77600000.0
2009-03-06 14:36:00,1.9783,1.9783,1.9778,1.9779,42400000.0
2009-03-06 14:37:00,1.9779,1.97815,1.97775,1.97815,171200000.0
2009-03-06 14:38:00,1.978,1.97835,1.97785,1.97785,78800000.0
2009-03-06 14:39:00,1.9779,1.9788,1.9779,1.9788,67200000.0
2009-03-06 14:40:00,1.9789,1.979,1.97855,1.9788,75200000.0
2009-03-06 14:41:00,1.97895,1.9791,1.9788,1.9791,40800000.0
2009-03-06 14:42:00,1.9789,1.9789,1.9782,1.9783,33000000.0
2009-03-06 14:43:00,1.97815,1.9789,1.978,1.97815,93000000.0
2009-03-06 14:44:00,1.9782,1.9782,1.9775,1.97775,140200000.0
2009-03-06 14:45:00,1.9778,1.9778,1.9772,1.9776,123100000.0
2009-03-06 14:46:00,1.9775,1.97755,1.9772,1.9772,88490000.0
2009-03-06 14:47:00,1.9772,1.9772,1.9754,1.9766,142000000.0
2009-03-06 14:48:00,1.97645,1.9775,1.97645,1.9769,278600000.0
2009-03-06 14:49:00,1.97675,1.9771,1.97635,1.9769,184200000.0
2009-03-06 14:50:00,1.9769,1.9772,1.9755,1.9757,278000000.0
2009-03-06 14:51:00,1.97565,1.97615,1.97475,1.9755,359400000.0
2009-03-06 14:52:00,1.97555,1.9763,1.9751,1.9762,355200000.0
2009-03-06 14:53:00,1.9764,1.97695,1.97555,1.9767,280800000.0
2009-03-06 14:54:00,1.97655,1.97705,1.97585,1.976,221600000.0
2009-03-06 14:55:00,1.97605,1.97625,1.97575,1.97595,134800000.0
2009-03-06 14:56:00,1.97595,1.97795,1.97595,1.9773,226600000.0
2009-03-06 14:57:00,1.9774,1.9774,1.97665,1.9771,107600000.0
2009-03-06 14:58:00,1.977,1.9771,1.976,1.976,101600000.0
2009-03-06 14:59:00,1.976,1.97655,1.97505,1.9761,211400000.0
2009-03-06 15:00:00,1.9762,1.97665,1.97565,1.97665,193000000.0
2009-03-06 15:01:00,1.9765,1.9765,1.9759,1.97625,155400000.0
2009-03-06 15:02:00,1.97625,1.9767,1.97605,1.97655,117800000.0
2009-03-06 15:03:00,1.97655,1.97665,1.97625,1.9763,97200000.0
2009-03-06 15:04:00,1.9762,1.9768,1.9762,1.9766,97800000.0
2009-03-06 15:05:00,1.97665,1.9768,1.9754,1.9761,214200000.0
2009-03-06 15:06:00,1.9756,1.9758,1.97485,1.97575,242000000.0
2009-03-06 15:07:00,1.97565,1.9762,1.9749,1.9751,231000000.0
2009-03-06 15:08:00,1.97505,1.97605,1.975,1.9754,129800000.0
2009-03-06 15:09:00,1.9753,1.9759,1.9751,1.9758,148800000.0
2009-03-06 15:10:00,1.9759,1.977,1.9755,1.97665,128800000.0
2009-03-06 15:11:00,1.97655,1.9769,1.97635,1.9769,163200000.0
2009-03-06 15:12:00,1.9769,1.9772,1.9765,1.9771,119400000.0
2009-03-06 15:13:00,1.97695,1.9778,1.9768,1.9775,254200000.0
2009-03-06 15:14:00,1.9776,1.9786,1.9773,1.97755,201680000.0
2009-03-06 15:15:00,1.9775,1.9777,1.9761,1.97675,168400000.0
2009-03-06 15:16:00,1.9768,1.97695,1.97515,1.9765,184600000.0
2009-03-06 15:17:00,1.9764,1.97745,1.97635,1.9768,177400000.0
2009-03-06 15:18:00,1.97675,1.977,1.9766,1.9766,113800000.0
2009-03-06 15:19:00,1.97665,1.97755,1.97585,1.97735,209600000.0
2009-03-06 15:20:00,1.97735,1.9784,1.9769,1.97695,200000000.0
2009-03-06 15:21:00,1.97695,1.9778,1.9769,1.97735,308800000.0
2009-03-06 15:22:00,1.97755,1.9776,1.97635,1.9766,309400000.0
2009-03-06 15:23:00,1.97655,1.9768,1.97575,1.9759,262400000.0
2009-03-06 15:24:00,1.9761,1.9768,1.97595,1.97655,270600000.0
2009-03-06 15:25:00,1.9766,1.9773,1.97625,1.977,176000000.0
2009-03-06 15:26:00,1.97695,1.9797,1.97695,1.9794,226600000.0
2009-03-06 15:27:00,1.9797,1.9804,1.9792,1.9792,264000000.0
2009-03-06 15:28:00,1.9792,1.97965,1.9782,1.97825,196000000.0
2009-03-06 15:29:00,1.9782,1.98075,1.97745,1.9799,258200000.0
2009-03-06 15:30:00,1.9789,1.98035,1.9725,1.97575,246800000.0
2009-03-06 15:31:00,1.97555,1.97715,1.97255,1.97715,268600000.0
2009-03-06 15:32:00,1.97685,1.9786,1.9746,1.97825,269200000.0
2009-03-06 15:33:00,1.978,1.97845,1.97545,1.97595,300200000.0
2009-03-06 15:34:00,1.97495,1.97785,1.9745,1.977,266400000.0
2009-03-06 15:35:00,1.97715,1.9785,1.97605,1.97795,285700000.0
2009-03-06 15:36:00,1.97795,1.9805,1.97775,1.9805,261700000.0
2009-03-06 15:37:00,1.9806,1.9807,1.9778,1.97855,247400000.0
2009-03-06 15:38:00,1.97855,1.97865,1.97725,1.9777,205000000.0
2009-03-06 15:39:00,1.97765,1.9784,1.97705,1.97755,306800000.0
2009-03-06 15:40:00,1.97755,1.979,1.9755,1.9761,338200000.0
2009-03-06 15:41:00,1.9753,1.9767,1.9749,1.9761,220800000.0
2009-03-06 15:42:00,1.97605,1.9778,1.97565,1.97595,248600000.0
2009-03-06 15:43:00,1.97595,1.97685,1.9754,1.97685,344800000.0
2009-03-06 15:44:00,1.9768,1.9777,1.97645,1.9777,303400000.0
2009-03-06 15:45:00,1.9777,1.97975,1.9771,1.97855,258600000.0
2009-03-06 15:46:00,1.97885,1.9794,1.97605,1.9777,364800000.0
2009-03-06 15:47:00,1.97775,1.97885,1.97655,1.9769,268300000.0
2009-03-06 15:48:00,1.9769,1.9784,1.97615,1.97665,285600000.0
2009-03-06 15:49:00,1.9767,1.9786,1.97605,1.9783,346400000.0
2009-03-06 15:50:00,1.9783,1.9788,1.97755,1.9777,307800000.0
2009-03-06 15:51:00,1.9776,1.9776,1.97515,1.9758,284600000.0
2009-03-06 15:52:00,1.9758,1.97665,1.97405,1.9744,287800000.0
2009-03-06 15:53:00,1.9745,1.9755,1.9735,1.9736,347600000.0
2009-03-06 15:54:00,1.9736,1.974,1.97245,1.97275,273800000.0
2009-03-06 15:55:00,1.97285,1.9742,1.9727,1.97385,362000000.0
2009-03-06 15:56:00,1.97385,1.97475,1.973,1.9736,323100000.0
2009-03-06 15:57:00,1.9735,1.9739,1.9727,1.97335,318000000.0
2009-03-06 15:58:00,1.9735,1.97405,1.9727,1.9739,330000000.0
2009-03-06 15:59:00,1.97385,1.9746,1.97305,1.97435,241000000.0
2009-03-06 16:00:00,1.9743,1.97625,1.9741,1.97625,261000000.0
2009-03-06 16:01:00,1.9759,1.97655,1.97465,1.9755,325200000.0
2009-03-06 16:02:00,1.9758,1.9764,1.9748,1.9762,262000000.0
2009-03-06 16:03:00,1.9762,1.9765,1.9749,1.976,278800000.0
2009-03-06 16:04:00,1.97585,1.9785,1.97575,1.9778,294400000.0
2009-03-06 16:05:00,1.97795,1.97865,1.9768,1.9775,335800000.0
2009-03-06 16:06:00,1.9775,1.97755,1.97665,1.9775,273400000.0
2009-03-06 16:07:00,1.9775,1.97765,1.97625,1.9764,337400000.0
2009-03-06 16:08:00,1.97635,1.9764,1.9752,1.9756,252600000.0
2009-03-06 16:09:00,1.9754,1.9773,1.97535,1.97665,274000000.0
2009-03-06 16:10:00,1.97665,1.9769,1.97595,1.97595,299600000.0
2009-03-06 16:11:00,1.976,1.9771,1.9758,1.9763,244200000.0
2009-03-06 16:12:00,1.97645,1.97785,1.976,1.9773,292000000.0
2009-03-06 16:13:00,1.97735,1.97805,1.97705,1.9777,321000000.0
2009-03-06 16:14:00,1.97785,1.97785,1.97695,1.97765,261000000.0
2009-03-06 16:15:00,1.97775,1.979,1.97745,1.97795,235800000.0
2009-03-06 16:16:00,1.9776,1.97845,1.97705,1.97755,219000000.0
2009-03-06 16:17:00,1.9774,1.9774,1.97645,1.97645,197400000.0
2009-03-06 16:18:00,1.97655,1.977,1.9758,1.9765,143600000.0
2009-03-06 16:19:00,1.9765,1.97735,1.9759,1.9772,204800000.0
2009-03-06 16:20:00,1.9772,1.9774,1.97685,1.97725,265400000.0
2009-03-06 16:21:00,1.97725,1.9784,1.977,1.978,195400000.0
2009-03-06 16:22:00,1.978,1.978,1.97715,1.9774,250600000.0
2009-03-06 16:23:00,1.9774,1.9778,1.9772,1.9775,172800000.0
2009-03-06 16:24:00,1.9776,1.9786,1.9766,1.978,269000000.0
2009-03-06 16:25:00,1.9781,1.9789,1.97745,1.9782,291000000.0
2009-03-06 16:26:00,1.97835,1.97885,1.9777,1.97785,242800000.0
2009-03-06 16:27:00,1.97785,1.9779,1.9764,1.97715,254600000.0
2009-03-06 16:28:00,1.9772,1.97795,1.9769,1.97735,268200000.0
2009-03-06 16:29:00,1.9772,1.97785,1.97715,1.9777,275400000.0
2009-03-06 16:30:00,1.9777,1.97895,1.97745,1.97835,248400000.0
2009-03-06 16:31:00,1.9785,1.9796,1.9784,1.97915,301000000.0
2009-03-06 16:32:00,1.97905,1.97955,1.9776,1.9785,256800000.0
2009-03-06 16:33:00,1.97845,1.97975,1.97835,1.97915,215000000.0
2009-03-06 16:34:00,1.9791,1.9811,1.97885,1.9805,273200000.0
2009-03-06 16:35:00,1.98065,1.98065,1.9794,1.9796,268400000.0
2009-03-06 16:36:00,1.97925,1.9799,1.97895,1.97965,191600000.0
2009-03-06 16:37:00,1.9796,1.9798,1.9786,1.97895,240000000.0
2009-03-06 16:38:00,1.97885,1.9792,1.97745,1.9785,250800000.0
2009-03-06 16:39:00,1.9783,1.97905,1.97825,1.9789,257200000.0
2009-03-06 16:40:00,1.97875,1.97915,1.97835,1.9788,282000000.0
2009-03-06 16:41:00,1.9788,1.97885,1.9767,1.977,250600000.0
2009-03-06 16:42:00,1.9771,1.9774,1.97225,1.97225,303600000.0
2009-03-06 16:43:00,1.97185,1.97355,1.9713,1.97215,241400000.0
2009-03-06 16:44:00,1.97195,1.97225,1.9697,1.9699,263700000.0
2009-03-06 16:45:00,1.9699,1.97105,1.96865,1.97105,296400000.0
2009-03-06 16:46:00,1.97115,1.9721,1.97075,1.97175,278000000.0
2009-03-06 16:47:00,1.9718,1.972,1.9704,1.9704,240200000.0
2009-03-06 16:48:00,1.97035,1.9709,1.96885,1.9698,271500000.0
2009-03-06 16:49:00,1.9698,1.9708,1.96915,1.97055,301400000.0
2009-03-06 16:50:00,1.97055,1.9714,1.9695,1.97075,284500000.0
2009-03-06 16:51:00,1.9707,1.9715,1.9698,1.9708,306600000.0
2009-03-06 16:52:00,1.97105,1.97105,1.9693,1.9707,245600000.0
2009-03-06 16:53:00,1.9708,1.9717,1.97015,1.9703,316600000.0
2009-03-06 16:54:00,1.9703,1.9717,1.9695,1.97155,296200000.0
2009-03-06 16:55:00,1.9714,1.9722,1.97055,1.9722,268200000.0
2009-03-06 16:56:00,1.9721,1.97345,1.97165,1.97305,258600000.0
2009-03-06 16:57:00,1.9725,1.9734,1.9712,1.97135,283600000.0
2009-03-06 16:58:00,1.9713,1.9736,1.9713,1.9716,311400000.0
2009-03-06 16:59:00,1.9716,1.9732,1.9716,1.973,237600000.0
2009-03-06 17:00:00,1.9731,1.9733,1.97005,1.97065,233200000.0
2009-03-06 17:01:00,1.97105,1.9711,1.9692,1.9708,286200000.0
2009-03-06 17:02:00,1.9709,1.9711,1.9684,1.9706,286400000.0
2009-03-06 17:03:00,1.97065,1.97215,1.9697,1.97005,318000000.0
2009-03-06 17:04:00,1.97025,1.9713,1.97015,1.97095,267600000.0
2009-03-06 17:05:00,1.9709,1.9728,1.97075,1.9708,295800000.0
2009-03-06 17:06:00,1.97095,1.97185,1.9707,1.97075,290600000.0
2009-03-06 17:07:00,1.97075,1.97165,1.9701,1.97085,296000000.0
2009-03-06 17:08:00,1.9704,1.9719,1.9702,1.9712,326600000.0
2009-03-06 17:09:00,1.9712,1.9718,1.9701,1.97115,272600000.0
2009-03-06 17:10:00,1.9712,1.9729,1.97065,1.9725,314800000.0
2009-03-06 17:11:00,1.9724,1.9727,1.9711,1.97195,240600000.0
2009-03-06 17:12:00,1.97195,1.9741,1.9712,1.97285,265600000.0
2009-03-06 17:13:00,1.97285,1.9768,1.97275,1.9759,274400000.0
2009-03-06 17:14:00,1.97585,1.9766,1.97465,1.9747,341200000.0
2009-03-06 17:15:00,1.97485,1.9769,1.97465,1.97585,296400000.0
2009-03-06 17:16:00,1.97585,1.97675,1.97465,1.9765,287600000.0
2009-03-06 17:17:00,1.9764,1.9784,1.9763,1.97805,279000000.0
2009-03-06 17:18:00,1.9782,1.97835,1.97695,1.9774,215600000.0
2009-03-06 17:19:00,1.9773,1.9783,1.9768,1.9773,293800000.0
2009-03-06 17:20:00,1.97745,1.97815,1.9769,1.97735,301000000.0
2009-03-06 17:21:00,1.97735,1.9786,1.9771,1.97755,193200000.0
2009-03-06 17:22:00,1.97755,1.9777,1.9762,1.97755,270000000.0
2009-03-06 17:23:00,1.9776,1.97775,1.9753,1.9765,295700000.0
2009-03-06 17:24:00,1.9763,1.9767,1.9753,1.9761,320400000.0
2009-03-06 17:25:00,1.97625,1.9776,1.97555,1.9757,272000000.0
2009-03-06 17:26:00,1.97555,1.9764,1.97465,1.97595,236300000.0
2009-03-06 17:27:00,1.976,1.97725,1.97555,1.97725,343500000.0
2009-03-06 17:28:00,1.9772,1.9789,1.97645,1.97675,257800000.0
2009-03-06 17:29:00,1.97675,1.97785,1.97655,1.9769,285000000.0
2009-03-06 17:30:00,1.97695,1.9779,1.9766,1.9769,268000000.0
2009-03-06 17:31:00,1.9772,1.9775,1.97595,1.9775,243000000.0
2009-03-06 17:32:00,1.9774,1.9785,1.97665,1.9784,217800000.0
2009-03-06 17:33:00,1.97855,1.9792,1.97735,1.97825,351600000.0
2009-03-06 17:34:00,1.9781,1.9786,1.97735,1.9777,212600000.0
2009-03-06 17:35:00,1.9779,1.97845,1.9772,1.9782,292000000.0
2009-03-06 17:36:00,1.97825,1.97875,1.9779,1.97805,252400000.0
2009-03-06 17:37:00,1.97805,1.97835,1.97715,1.9782,223600000.0
2009-03-06 17:38:00,1.9782,1.9792,1.97715,1.9786,266800000.0
2009-03-06 17:39:00,1.9786,1.97925,1.9782,1.97925,285600000.0
2009-03-06 17:40:00,1.97925,1.9795,1.97665,1.977,311600000.0
2009-03-06 17:41:00,1.97655,1.97915,1.97595,1.97895,234500000.0
2009-03-06 17:42:00,1.97895,1.979,1.9774,1.9779,213200000.0
2009-03-06 17:43:00,1.978,1.9783,1.9769,1.9774,240400000.0
2009-03-06 17:44:00,1.97765,1.9782,1.9769,1.97755,150600000.0
2009-03-06 17:45:00,1.9776,1.979,1.97755,1.97755,234800000.0
2009-03-06 17:46:00,1.9775,1.9783,1.9769,1.9773,322400000.0
2009-03-06 17:47:00,1.97695,1.978,1.97695,1.9779,306600000.0
2009-03-06 17:48:00,1.9779,1.9809,1.9779,1.98025,260800000.0
2009-03-06 17:49:00,1.98025,1.981,1.9798,1.98055,250600000.0
2009-03-06 17:50:00,1.9805,1.9817,1.9802,1.9811,298200000.0
2009-03-06 17:51:00,1.98115,1.9822,1.98045,1.98045,321600000.0
2009-03-06 17:52:00,1.98045,1.9828,1.98035,1.98225,333000000.0
2009-03-06 17:53:00,1.9825,1.98295,1.9814,1.982,291500000.0
2009-03-06 17:54:00,1.9821,1.9821,1.9805,1.9813,268000000.0
2009-03-06 17:55:00,1.98135,1.9818,1.9795,1.9807,310800000.0
2009-03-06 17:56:00,1.9807,1.98105,1.97945,1.98105,307700000.0
2009-03-06 17:57:00,1.981,1.98205,1.9795,1.98155,291000000.0
2009-03-06 17:58:00,1.9816,1.9826,1.98065,1.9818,250800000.0
2009-03-06 17:59:00,1.9817,1.9818,1.9801,1.98095,328000000.0
2009-03-06 18:00:00,1.98095,1.98095,1.97915,1.98095,250600000.0
2009-03-06 18:01:00,1.98095,1.98105,1.9797,1.9807,338200000.0
2009-03-06 18:02:00,1.9807,1.982,1.98035,1.98125,335200000.0
2009-03-06 18:03:00,1.9812,1.9814,1.97815,1.9784,297400000.0
2009-03-06 18:04:00,1.97855,1.97855,1.97685,1.97715,295000000.0
2009-03-06 18:05:00,1.97715,1.97765,1.97695,1.97755,223000000.0
2009-03-06 18:06:00,1.9774,1.9776,1.97695,1.977,258000000.0
2009-03-06 18:07:00,1.977,1.97755,1.97655,1.9769,234600000.0
2009-03-06 18:08:00,1.97715,1.97775,1.9766,1.9766,305400000.0
2009-03-06 18:09:00,1.97655,1.97695,1.97625,1.9766,339000000.0
2009-03-06 18:10:00,1.97665,1.9768,1.97595,1.9764,231600000.0
2009-03-06 18:11:00,1.97625,1.97665,1.97545,1.9757,308800000.0
2009-03-06 18:12:00,1.9758,1.9763,1.9753,1.97595,350800000.0
2009-03-06 18:13:00,1.97595,1.9766,1.9758,1.9762,244400000.0
2009-03-06 18:14:00,1.9761,1.97865,1.9761,1.97825,180200000.0
2009-03-06 18:15:00,1.97825,1.9784,1.9768,1.9768,242600000.0
2009-03-06 18:16:00,1.9768,1.9772,1.97475,1.97535,343400000.0
2009-03-06 18:17:00,1.97535,1.9769,1.974,1.97625,322200000.0
2009-03-06 18:18:00,1.9763,1.9773,1.9761,1.977,276800000.0
2009-03-06 18:19:00,1.97705,1.9774,1.97685,1.9772,273000000.0
2009-03-06 18:20:00,1.9771,1.97755,1.9766,1.9773,220000000.0
2009-03-06 18:21:00,1.9772,1.9778,1.97595,1.9763,321800000.0
2009-03-06 18:22:00,1.9761,1.9766,1.97575,1.97625,259200000.0
2009-03-06 18:23:00,1.9762,1.97675,1.9756,1.97625,399200000.0
2009-03-06 18:24:00,1.9764,1.9764,1.9752,1.97525,317000000.0
2009-03-06 18:25:00,1.97515,1.9758,1.97485,1.97555,289200000.0
2009-03-06 18:26:00,1.97575,1.97625,1.9754,1.9754,261000000.0
2009-03-06 18:27:00,1.9754,1.97685,1.97505,1.97625,236200000.0
2009-03-06 18:28:00,1.97625,1.97685,1.97615,1.97665,227000000.0
2009-03-06 18:29:00,1.97685,1.977,1.9761,1.9767,285000000.0
2009-03-06 18:30:00,1.97685,1.9779,1.9767,1.9767,235400000.0
2009-03-06 18:31:00,1.9766,1.97695,1.97475,1.97485,211400000.0
2009-03-06 18:32:00,1.975,1.97575,1.9748,1.97505,281800000.0
2009-03-06 18:33:00,1.97525,1.97525,1.9739,1.97435,321400000.0
2009-03-06 18:34:00,1.97435,1.9752,1.9741,1.9746,260200000.0
2009-03-06 18:35:00,1.97455,1.9758,1.97415,1.9751,256200000.0
2009-03-06 18:36:00,1.97495,1.97555,1.9743,1.97505,284000000.0
2009-03-06 18:37:00,1.97495,1.97555,1.9738,1.97495,266800000.0
2009-03-06 18:38:00,1.97495,1.97685,1.9748,1.97685,178200000.0
2009-03-06 18:39:00,1.9769,1.97705,1.97545,1.976,189600000.0
2009-03-06 18:40:00,1.9758,1.97705,1.9758,1.976,252200000.0
2009-03-06 18:41:00,1.9761,1.9773,1.97575,1.9765,304000000.0
2009-03-06 18:42:00,1.97655,1.9771,1.976,1.97605,323400000.0
2009-03-06 18:43:00,1.9761,1.9779,1.9759,1.97775,254400000.0
2009-03-06 18:44:00,1.97775,1.9779,1.97675,1.9772,258200000.0
2009-03-06 18:45:00,1.9773,1.97745,1.97665,1.97685,238600000.0
2009-03-06 18:46:00,1.97685,1.9769,1.9758,1.97615,208000000.0
2009-03-06 18:47:00,1.97615,1.9763,1.97585,1.9759,222800000.0
2009-03-06 18:48:00,1.976,1.97675,1.97565,1.97565,317600000.0
2009-03-06 18:49:00,1.97565,1.97585,1.97445,1.9757,293200000.0
2009-03-06 18:50:00,1.97585,1.9764,1.975,1.97555,297000000.0
2009-03-06 18:51:00,1.9755,1.978,1.9755,1.97775,218000000.0
2009-03-06 18:52:00,1.9776,1.97825,1.97695,1.978,265000000.0
2009-03-06 18:53:00,1.9776,1.9778,1.9766,1.97725,278400000.0
2009-03-06 18:54:00,1.9773,1.97815,1.9766,1.97685,294200000.0
2009-03-06 18:55:00,1.97685,1.97735,1.9765,1.977,220200000.0
2009-03-06 18:56:00,1.97685,1.97725,1.97615,1.97695,281400000.0
2009-03-06 18:57:00,1.97715,1.97825,1.97655,1.9768,210200000.0
2009-03-06 18:58:00,1.97685,1.9782,1.97665,1.9771,267200000.0
2009-03-06 18:59:00,1.9771,1.9779,1.97605,1.97785,263600000.0
2009-03-06 19:00:00,1.97775,1.9787,1.9768,1.97695,162000000.0
2009-03-06 19:01:00,1.97715,1.979,1.9767,1.97845,172200000.0
2009-03-06 19:02:00,1.9786,1.97905,1.97715,1.97745,194000000.0
2009-03-06 19:03:00,1.9776,1.9785,1.9768,1.9772,158800000.0
2009-03-06 19:04:00,1.97715,1.97725,1.9756,1.9764,200200000.0
2009-03-06 19:05:00,1.9765,1.97675,1.9761,1.9767,190800000.0
2009-03-06 19:06:00,1.97675,1.97715,1.97605,1.9766,159000000.0
2009-03-06 19:07:00,1.97675,1.97685,1.9757,1.9758,158000000.0
2009-03-06 19:08:00,1.9759,1.9759,1.97515,1.9752,130200000.0
2009-03-06 19:09:00,1.97535,1.97585,1.9751,1.97565,96800000.0
2009-03-06 19:10:00,1.97555,1.9764,1.97555,1.9759,169600000.0
2009-03-06 19:11:00,1.97585,1.97625,1.97555,1.97555,99600000.0
2009-03-06 19:12:00,1.97555,1.97665,1.97555,1.9764,127600000.0
2009-03-06 19:13:00,1.97655,1.97695,1.97585,1.97615,156000000.0
2009-03-06 19:14:00,1.9762,1.9769,1.97605,1.97635,158400000.0
2009-03-06 19:15:00,1.97655,1.9767,1.9758,1.9767,111000000.0
2009-03-06 19:16:00,1.9768,1.97745,1.9766,1.9771,130200000.0
2009-03-06 19:17:00,1.977,1.9773,1.9768,1.9768,130800000.0
2009-03-06 19:18:00,1.97685,1.97725,1.97655,1.97665,185400000.0
2009-03-06 19:19:00,1.97675,1.9771,1.97645,1.9767,251200000.0
2009-03-06 19:20:00,1.9767,1.97775,1.9766,1.9777,139800000.0
2009-03-06 19:21:00,1.9776,1.97825,1.97715,1.9776,106200000.0
2009-03-06 19:22:00,1.9778,1.9781,1.977,1.97705,190400000.0
2009-03-06 19:23:00,1.9771,1.9771,1.97605,1.9765,207400000.0
2009-03-06 19:24:00,1.97675,1.97775,1.9759,1.97705,227400000.0
2009-03-06 19:25:00,1.97715,1.97925,1.97705,1.9789,157600000.0
2009-03-06 19:26:00,1.97885,1.979,1.9782,1.9787,104000000.0
2009-03-06 19:27:00,1.9787,1.9787,1.9771,1.97735,111600000.0
2009-03-06 19:28:00,1.9775,1.978,1.977,1.9778,148400000.0
2009-03-06 19:29:00,1.9778,1.9778,1.97675,1.97675,141000000.0
2009-03-06 19:30:00,1.97675,1.9775,1.97655,1.97745,143400000.0
2009-03-06 19:31:00,1.97725,1.97775,1.97695,1.9772,139400000.0
2009-03-06 19:32:00,1.9771,1.9775,1.9761,1.9773,146400000.0
2009-03-06 19:33:00,1.97745,1.9787,1.9771,1.9785,211600000.0
2009-03-06 19:34:00,1.9785,1.9793,1.9778,1.9781,229200000.0
2009-03-06 19:35:00,1.97825,1.9785,1.97785,1.97785,131000000.0
2009-03-06 19:36:00,1.97805,1.97925,1.97765,1.97845,252000000.0
2009-03-06 19:37:00,1.9786,1.9791,1.9784,1.97875,220000000.0
2009-03-06 19:38:00,1.97875,1.9792,1.97855,1.9789,179200000.0
2009-03-06 19:39:00,1.9788,1.98125,1.9782,1.9802,198800000.0
2009-03-06 19:40:00,1.98025,1.9806,1.9797,1.97995,199200000.0
2009-03-06 19:41:00,1.9796,1.97995,1.97945,1.9796,84400000.0
2009-03-06 19:42:00,1.97965,1.98085,1.97955,1.98045,154000000.0
2009-03-06 19:43:00,1.9805,1.981,1.98025,1.98055,202800000.0
2009-03-06 19:44:00,1.9808,1.98135,1.98035,1.9812,124400000.0
2009-03-06 19:45:00,1.98135,1.98145,1.98045,1.98085,169600000.0
2009-03-06 19:46:00,1.98075,1.98075,1.98005,1.9805,106800000.0
2009-03-06 19:47:00,1.98065,1.9813,1.9804,1.9807,159600000.0
2009-03-06 19:48:00,1.9807,1.9811,1.97995,1.9803,216800000.0
2009-03-06 19:49:00,1.98045,1.981,1.9801,1.981,139000000.0
2009-03-06 19:50:00,1.98105,1.98105,1.9795,1.9801,126400000.0
2009-03-06 19:51:00,1.98005,1.9811,1.9797,1.98095,143600000.0
2009-03-06 19:52:00,1.98075,1.98075,1.9798,1.98035,130800000.0
2009-03-06 19:53:00,1.98035,1.98115,1.9802,1.9809,118600000.0
2009-03-06 19:54:00,1.98095,1.9811,1.97965,1.9799,163400000.0
2009-03-06 19:55:00,1.98025,1.98085,1.9799,1.98,147600000.0
2009-03-06 19:56:00,1.98005,1.98005,1.9794,1.9794,148800000.0
2009-03-06 19:57:00,1.97945,1.97965,1.97835,1.9789,165400000.0
2009-03-06 19:58:00,1.9789,1.97895,1.97805,1.97805,110200000.0
2009-03-06 19:59:00,1.97805,1.9791,1.97745,1.9775,178600000.0
2009-03-06 20:00:00,1.9776,1.97815,1.9775,1.9777,140600000.0
2009-03-06 20:01:00,1.97785,1.97815,1.97715,1.97815,181200000.0
2009-03-06 20:02:00,1.9784,1.97875,1.9778,1.97815,164000000.0
2009-03-06 20:03:00,1.97815,1.9785,1.9776,1.9777,151200000.0
2009-03-06 20:04:00,1.9775,1.97765,1.9774,1.97755,75600000.0
2009-03-06 20:05:00,1.97745,1.9789,1.97745,1.9788,107800000.0
2009-03-06 20:06:00,1.97895,1.98075,1.97895,1.9804,204200000.0
2009-03-06 20:07:00,1.98035,1.98055,1.97975,1.98005,71400000.0
2009-03-06 20:08:00,1.98005,1.9802,1.97915,1.97975,152400000.0
2009-03-06 20:09:00,1.97985,1.98015,1.97845,1.97845,91800000.0
2009-03-06 20:10:00,1.9786,1.9786,1.97715,1.97825,181800000.0
2009-03-06 20:11:00,1.9782,1.97925,1.9782,1.97925,98000000.0
2009-03-06 20:12:00,1.97935,1.98005,1.9791,1.98005,118800000.0
2009-03-06 20:13:00,1.98005,1.9805,1.9796,1.9799,136800000.0
2009-03-06 20:14:00,1.9799,1.981,1.9799,1.98025,142200000.0
2009-03-06 20:15:00,1.98025,1.98085,1.97985,1.98085,195800000.0
2009-03-06 20:16:00,1.98095,1.98095,1.9808,1.9809,40000000.0
2009-03-06 20:17:00,1.9809,1.98165,1.9808,1.9812,130200000.0
2009-03-06 20:18:00,1.9812,1.98145,1.9803,1.9809,150800000.0
2009-03-06 20:19:00,1.98085,1.9817,1.98085,1.9817,88200000.0
2009-03-06 20:20:00,1.9816,1.98205,1.981,1.98175,114800000.0
2009-03-06 20:21:00,1.98155,1.9818,1.9812,1.9814,130200000.0
2009-03-06 20:22:00,1.98145,1.98145,1.98015,1.98065,144800000.0
2009-03-06 20:23:00,1.9807,1.981,1.98005,1.981,112000000.0
2009-03-06 20:24:00,1.98095,1.9822,1.98095,1.9813,217400000.0
2009-03-06 20:25:00,1.9813,1.98165,1.9811,1.98135,110600000.0
2009-03-06 20:26:00,1.98135,1.98155,1.98065,1.98095,53200000.0
2009-03-06 20:27:00,1.98055,1.98055,1.97985,1.9805,46400000.0
2009-03-06 20:28:00,1.98095,1.9818,1.9802,1.9811,116000000.0
2009-03-06 20:29:00,1.9811,1.98235,1.9811,1.98185,152000000.0
2009-03-06 20:30:00,1.98185,1.98215,1.98105,1.982,136400000.0
2009-03-06 20:31:00,1.982,1.98255,1.982,1.9824,80600000.0
2009-03-06 20:32:00,1.98255,1.9827,1.9818,1.98245,101600000.0
2009-03-06 20:33:00,1.98255,1.9828,1.98225,1.9828,97200000.0
2009-03-06 20:34:00,1.9828,1.9828,1.9818,1.98215,129800000.0
2009-03-06 20:35:00,1.98205,1.9822,1.9811,1.98155,147800000.0
2009-03-06 20:36:00,1.98155,1.9817,1.9807,1.9814,120600000.0
2009-03-06 20:37:00,1.98125,1.98245,1.9807,1.98165,119000000.0
2009-03-06 20:38:00,1.9821,1.9828,1.9816,1.9828,98400000.0
2009-03-06 20:39:00,1.9828,1.9832,1.9819,1.9822,89200000.0
2009-03-06 20:40:00,1.98235,1.98345,1.98235,1.98285,133000000.0
2009-03-06 20:41:00,1.98305,1.98375,1.98275,1.98355,108800000.0
2009-03-06 20:42:00,1.98335,1.9839,1.9822,1.9824,133600000.0
2009-03-06 20:43:00,1.98265,1.98285,1.98155,1.9825,173000000.0
2009-03-06 20:44:00,1.98275,1.98315,1.98225,1.98265,126000000.0
2009-03-06 20:45:00,1.98255,1.9826,1.9818,1.98195,97200000.0
2009-03-06 20:46:00,1.9819,1.9821,1.9814,1.982,139600000.0
2009-03-06 20:47:00,1.98205,1.9822,1.9806,1.9813,165400000.0
2009-03-06 20:48:00,1.98125,1.9824,1.98095,1.9821,114600000.0
2009-03-06 20:49:00,1.98235,1.98235,1.98135,1.98145,146000000.0
2009-03-06 20:50:00,1.9815,1.98175,1.98125,1.9814,103000000.0
2009-03-06 20:51:00,1.98155,1.9823,1.9811,1.98205,126000000.0
2009-03-06 20:52:00,1.98215,1.9823,1.9812,1.9815,179000000.0
2009-03-06 20:53:00,1.9814,1.9822,1.9814,1.98205,101200000.0
2009-03-06 20:54:00,1.9819,1.98205,1.9813,1.982,130600000.0
2009-03-06 20:55:00,1.9819,1.98195,1.9815,1.98195,107600000.0
2009-03-06 20:56:00,1.9818,1.98205,1.98165,1.982,110000000.0
2009-03-06 20:57:00,1.98195,1.9822,1.98045,1.98085,123000000.0
2009-03-06 20:58:00,1.98075,1.9809,1.9792,1.9792,152200000.0
2009-03-06 20:59:00,1.9792,1.98005,1.9787,1.97875,106800000.0
2009-03-06 21:00:00,1.9789,1.98005,1.9783,1.9794,266800000.0
2009-03-06 21:01:00,1.97945,1.98,1.9789,1.97945,168200000.0
2009-03-06 21:02:00,1.97955,1.98005,1.97905,1.97915,180400000.0
2009-03-06 21:03:00,1.97915,1.98005,1.97915,1.9794,129000000.0
2009-03-06 21:04:00,1.9795,1.9796,1.97875,1.97925,181600000.0
2009-03-06 21:05:00,1.97915,1.9807,1.97915,1.98055,143800000.0
2009-03-06 21:06:00,1.98055,1.98055,1.97915,1.97985,116000000.0
2009-03-06 21:07:00,1.97985,1.97985,1.9792,1.9795,145600000.0
2009-03-06 21:08:00,1.9797,1.9803,1.97915,1.97925,224400000.0
2009-03-06 21:09:00,1.97925,1.9796,1.97875,1.979,131600000.0
2009-03-06 21:10:00,1.97895,1.9799,1.978,1.9786,220600000.0
2009-03-06 21:11:00,1.9787,1.9787,1.97815,1.97815,104200000.0
2009-03-06 21:12:00,1.97815,1.9789,1.97785,1.97885,198000000.0
2009-03-06 21:13:00,1.97885,1.979,1.97825,1.9784,125000000.0
2009-03-06 21:14:00,1.97855,1.97855,1.9778,1.9784,87400000.0
2009-03-06 21:15:00,1.97825,1.97905,1.978,1.97845,128600000.0
2009-03-06 21:16:00,1.97855,1.979,1.9777,1.97775,181600000.0
2009-03-06 21:17:00,1.97785,1.9784,1.9774,1.978,120600000.0
2009-03-06 21:18:00,1.97815,1.97995,1.97785,1.97995,144800000.0
2009-03-06 21:19:00,1.9801,1.98095,1.9799,1.9799,204600000.0
2009-03-06 21:20:00,1.98005,1.9802,1.97985,1.98005,55200000.0
2009-03-06 21:21:00,1.97995,1.9802,1.97955,1.97965,86800000.0
2009-03-06 21:22:00,1.9799,1.9807,1.97975,1.9807,76000000.0
2009-03-06 21:23:00,1.98075,1.98105,1.98005,1.98065,92600000.0
2009-03-06 21:24:00,1.98075,1.98115,1.9802,1.9802,73000000.0
2009-03-06 21:25:00,1.9803,1.9818,1.9802,1.9812,143400000.0
2009-03-06 21:26:00,1.9812,1.9812,1.98035,1.98035,84000000.0
2009-03-06 21:27:00,1.9804,1.98075,1.97885,1.9791,84200000.0
2009-03-06 21:28:00,1.9791,1.97975,1.97775,1.9781,85200000.0
2009-03-06 21:29:00,1.97835,1.9785,1.9765,1.9769,151400000.0
2009-03-06 21:30:00,1.9769,1.9788,1.9769,1.97825,144400000.0
2009-03-06 21:31:00,1.9783,1.97945,1.97815,1.9793,147400000.0
2009-03-06 21:32:00,1.9793,1.97965,1.9785,1.97965,93400000.0
2009-03-06 21:33:00,1.9795,1.97965,1.9791,1.9791,76800000.0
2009-03-06 21:34:00,1.9789,1.9791,1.97825,1.97895,96800000.0
2009-03-06 21:35:00,1.97895,1.979,1.9785,1.9786,107200000.0
2009-03-06 21:36:00,1.9787,1.97915,1.978,1.97825,143400000.0
2009-03-06 21:37:00,1.97815,1.97925,1.978,1.9792,88000000.0
2009-03-06 21:38:00,1.9791,1.9792,1.978,1.978,146200000.0
2009-03-06 21:39:00,1.978,1.9786,1.978,1.9786,68000000.0
2009-03-06 21:40:00,1.97845,1.97845,1.97795,1.978,82000000.0
2009-03-06 21:41:00,1.978,1.97815,1.978,1.978,32600000.0
2009-03-06 21:42:00,1.978,1.978,1.978,1.978,29000000.0
2009-03-06 21:43:00,1.978,1.97875,1.978,1.97865,48600000.0
2009-03-06 21:44:00,1.9788,1.9792,1.9779,1.9789,124600000.0
2009-03-06 21:45:00,1.979,1.9804,1.979,1.9802,139400000.0
2009-03-06 21:46:00,1.9802,1.9802,1.9794,1.9801,91600000.0
2009-03-06 21:47:00,1.98025,1.98265,1.9802,1.98075,134000000.0
2009-03-06 21:48:00,1.981,1.9822,1.98025,1.9812,130600000.0
2009-03-06 21:49:00,1.98095,1.9817,1.98035,1.98035,197800000.0
2009-03-06 21:50:00,1.98045,1.98045,1.9795,1.9803,136800000.0
2009-03-06 21:51:00,1.9803,1.9814,1.9801,1.9813,139600000.0
2009-03-06 21:52:00,1.9811,1.982,1.9806,1.982,119200000.0
2009-03-06 21:53:00,1.98205,1.9836,1.9814,1.98335,155800000.0
2009-03-06 21:54:00,1.98345,1.98345,1.9824,1.9824,107200000.0
2009-03-06 21:55:00,1.9824,1.984,1.98235,1.98245,134000000.0
2009-03-06 21:56:00,1.98245,1.98275,1.98175,1.9821,123800000.0
2009-03-06 21:57:00,1.9822,1.98225,1.9807,1.9808,147000000.0
2009-03-06 21:58:00,1.9808,1.98265,1.98045,1.9822,131200000.0
2009-03-06 21:59:00,1.9821,1.98235,1.98195,1.98215,131200000.0
2009-03-06 22:00:00,1.98215,1.9833,1.98115,1.98205,260600000.0
2009-03-06 22:01:00,1.98195,1.9825,1.98165,1.9821,120400000.0
2009-03-06 22:02:00,1.9822,1.9828,1.9822,1.98265,31800000.0
2009-03-06 22:03:00,1.9826,1.98275,1.98235,1.98235,27600000.0
2009-03-06 22:04:00,1.98225,1.98225,1.98085,1.98135,92400000.0
2009-03-06 22:05:00,1.9813,1.9813,1.9807,1.9807,98000000.0
2009-03-06 22:06:00,1.98075,1.98245,1.9807,1.98215,92200000.0
2009-03-06 22:07:00,1.98215,1.98225,1.9819,1.982,36000000.0
2009-03-06 22:08:00,1.98185,1.98235,1.98185,1.982,105600000.0
2009-03-06 22:09:00,1.98205,1.98205,1.98105,1.9812,145200000.0
2009-03-06 22:10:00,1.98115,1.9814,1.9806,1.9807,97200000.0
2009-03-06 22:11:00,1.9808,1.98135,1.98025,1.98065,168200000.0
2009-03-06 22:12:00,1.98065,1.98205,1.98065,1.98105,87200000.0
2009-03-06 22:13:00,1.98145,1.9817,1.98075,1.9808,85200000.0
2009-03-06 22:14:00,1.98075,1.9813,1.9804,1.9804,114400000.0
2009-03-06 22:15:00,1.9805,1.9812,1.9804,1.98105,137200000.0
2009-03-06 22:16:00,1.9811,1.98115,1.97945,1.98095,186000000.0
2009-03-06 22:17:00,1.9809,1.98095,1.9805,1.98065,112800000.0
2009-03-06 22:18:00,1.98065,1.9809,1.9803,1.9804,111600000.0
2009-03-06 22:19:00,1.98055,1.9812,1.9803,1.98075,108600000.0
2009-03-06 22:20:00,1.98065,1.98075,1.9792,1.9799,151200000.0
2009-03-06 22:21:00,1.9799,1.98065,1.9799,1.9801,113600000.0
2009-03-06 22:22:00,1.98,1.98,1.9788,1.9792,165800000.0
2009-03-06 22:23:00,1.97905,1.97905,1.97605,1.9767,141200000.0
2009-03-06 22:24:00,1.9767,1.9786,1.97635,1.9785,208000000.0
2009-03-06 22:25:00,1.9784,1.979,1.97745,1.97895,171000000.0
2009-03-06 22:26:00,1.97905,1.97925,1.97705,1.9778,210400000.0
2009-03-06 22:27:00,1.97745,1.97745,1.97625,1.97625,154800000.0
2009-03-06 22:28:00,1.9763,1.977,1.976,1.97685,129000000.0
2009-03-06 22:29:00,1.97675,1.97705,1.97495,1.9756,154600000.0
2009-03-06 22:30:00,1.9756,1.9771,1.97535,1.9765,257800000.0
2009-03-06 22:31:00,1.9766,1.97815,1.97645,1.978,175600000.0
2009-03-06 22:32:00,1.9779,1.97815,1.9768,1.97715,220400000.0
2009-03-06 22:33:00,1.9771,1.97835,1.97625,1.97625,196000000.0
2009-03-06 22:34:00,1.97735,1.97735,1.9753,1.9762,163800000.0
2009-03-06 22:35:00,1.97625,1.97635,1.97575,1.9758,215400000.0
2009-03-06 22:36:00,1.97585,1.9784,1.9756,1.9784,214800000.0
2009-03-06 22:37:00,1.9784,1.9784,1.97615,1.97615,168000000.0
2009-03-06 22:38:00,1.976,1.9762,1.9753,1.9754,92400000.0
2009-03-06 22:39:00,1.9754,1.97605,1.9747,1.97505,132200000.0
2009-03-06 22:40:00,1.97515,1.97615,1.97505,1.97585,143200000.0
2009-03-06 22:41:00,1.97585,1.97645,1.97565,1.9759,198000000.0
2009-03-06 22:42:00,1.9759,1.9762,1.97495,1.9758,169800000.0
2009-03-06 22:43:00,1.9757,1.97575,1.97485,1.97535,203800000.0
2009-03-06 22:44:00,1.9753,1.97605,1.9744,1.97465,196600000.0
2009-03-06 22:45:00,1.9746,1.9754,1.97435,1.9744,112400000.0
2009-03-06 22:46:00,1.9747,1.97555,1.97455,1.97475,221600000.0
2009-03-06 22:47:00,1.97475,1.97485,1.97135,1.9719,216200000.0
2009-03-06 22:48:00,1.972,1.9738,1.9718,1.97255,131400000.0
2009-03-06 22:49:00,1.97255,1.97525,1.9723,1.9752,170400000.0
2009-03-06 22:50:00,1.9752,1.97525,1.9738,1.97415,128600000.0
2009-03-06 22:51:00,1.97405,1.9748,1.97405,1.97455,270600000.0
2009-03-06 22:52:00,1.97455,1.976,1.9744,1.9754,206600000.0
2009-03-06 22:53:00,1.9754,1.97545,1.97445,1.9749,102800000.0
2009-03-06 22:54:00,1.9751,1.9752,1.9725,1.9738,126600000.0
2009-03-06 22:55:00,1.9737,1.9742,1.97295,1.973,128200000.0
2009-03-06 22:56:00,1.9731,1.9733,1.97285,1.9732,57800000.0
2009-03-06 22:57:00,1.9732,1.9733,1.9724,1.9724,95200000.0
2009-03-06 22:58:00,1.97275,1.97395,1.97255,1.97265,162400000.0
2009-03-06 22:59:00,1.9726,1.9726,1.9713,1.97235,119200000.0
2009-03-06 23:00:00,1.97245,1.9731,1.97175,1.97245,97800000.0
2009-03-06 23:01:00,1.9725,1.9726,1.96995,1.97005,99600000.0
2009-03-06 23:02:00,1.97,1.97005,1.96865,1.9691,91200000.0
2009-03-06 23:03:00,1.96935,1.96935,1.9691,1.9691,26600000.0
2009-03-06 23:04:00,1.9691,1.96935,1.96885,1.96925,31800000.0
2009-03-06 23:05:00,1.96935,1.9696,1.96905,1.96925,68000000.0
2009-03-06 23:06:00,1.96925,1.96955,1.96885,1.96935,65600000.0
2009-03-06 23:07:00,1.96935,1.97225,1.9688,1.9709,129200000.0
2009-03-06 23:08:00,1.97105,1.9711,1.9709,1.971,10000000.0
2009-03-06 23:09:00,1.9709,1.971,1.9704,1.971,40800000.0
2009-03-06 23:10:00,1.971,1.9722,1.97075,1.9711,38000000.0
2009-03-06 23:11:00,1.97125,1.9718,1.9712,1.9718,18000000.0
2009-03-06 23:12:00,1.97185,1.97195,1.97145,1.97145,34400000.0
2009-03-06 23:13:00,1.97135,1.9714,1.9709,1.97105,70000000.0
2009-03-06 23:14:00,1.9708,1.9714,1.9708,1.9714,25600000.0
2009-03-06 23:15:00,1.9715,1.9715,1.97085,1.9715,71400000.0
2009-03-06 23:16:00,1.9716,1.9716,1.9691,1.9694,81600000.0
2009-03-06 23:17:00,1.9694,1.96965,1.9692,1.9695,20800000.0
2009-03-06 23:18:00,1.9695,1.9709,1.9695,1.96975,42800000.0
2009-03-06 23:19:00,1.9695,1.97155,1.9695,1.9714,57800000.0
2009-03-06 23:20:00,1.9714,1.97325,1.96975,1.97095,114200000.0
2009-03-06 23:21:00,1.971,1.97185,1.97085,1.97185,48000000.0
2009-03-06 23:22:00,1.97185,1.9721,1.97145,1.9721,31000000.0
2009-03-06 23:23:00,1.97215,1.9725,1.97195,1.9725,25600000.0
2009-03-06 23:24:00,1.9725,1.9727,1.971,1.97145,69200000.0
2009-03-06 23:25:00,1.97165,1.97355,1.97165,1.97285,84600000.0
2009-03-06 23:26:00,1.97285,1.9742,1.9713,1.97225,190800000.0
2009-03-06 23:27:00,1.97255,1.97295,1.97215,1.9724,58000000.0
2009-03-06 23:28:00,1.97225,1.9737,1.97225,1.97265,66000000.0
2009-03-06 23:29:00,1.97335,1.97415,1.9716,1.9716,116800000.0
2009-03-06 23:30:00,1.9715,1.9716,1.9707,1.9708,88000000.0
2009-03-06 23:31:00,1.97065,1.9707,1.97065,1.9707,28800000.0
2009-03-06 23:32:00,1.9707,1.9709,1.9706,1.9709,16600000.0
2009-03-06 23:33:00,1.9709,1.971,1.97045,1.97055,68000000.0
2009-03-06 23:34:00,1.9708,1.97095,1.97055,1.9706,52400000.0
2009-03-06 23:35:00,1.97085,1.97155,1.97085,1.971,50800000.0
2009-03-06 23:36:00,1.971,1.9711,1.971,1.9711,10400000.0
2009-03-06 23:37:00,1.9711,1.9713,1.9711,1.9713,24800000.0
2009-03-06 23:38:00,1.9713,1.9719,1.9713,1.97175,42200000.0
2009-03-06 23:39:00,1.97175,1.972,1.971,1.972,40200000.0
2009-03-06 23:40:00,1.97195,1.97225,1.97135,1.9722,55000000.0
2009-03-06 23:41:00,1.97215,1.97315,1.97205,1.9722,92000000.0
2009-03-06 23:42:00,1.97295,1.9732,1.97205,1.9732,100400000.0
2009-03-06 23:43:00,1.9732,1.97445,1.9732,1.97435,57800000.0
2009-03-06 23:44:00,1.97425,1.9744,1.97315,1.97425,72200000.0
2009-03-06 23:45:00,1.97425,1.97435,1.9729,1.9733,41000000.0
2009-03-06 23:46:00,1.97365,1.97475,1.9734,1.9746,93000000.0
2009-03-06 23:47:00,1.9747,1.97495,1.97455,1.9747,22000000.0
2009-03-06 23:48:00,1.9743,1.9745,1.97365,1.97375,75600000.0
2009-03-06 23:49:00,1.97335,1.97495,1.97325,1.97465,76200000.0
2009-03-06 23:50:00,1.9746,1.9746,1.9732,1.97415,30800000.0
2009-03-06 23:51:00,1.97355,1.974,1.97345,1.974,41400000.0
2009-03-06 23:52:00,1.974,1.9748,1.97355,1.974,43400000.0
2009-03-06 23:53:00,1.97405,1.9743,1.97405,1.9743,10600000.0
2009-03-06 23:54:00,1.9743,1.9746,1.9743,1.9746,8400000.0
2009-03-06 23:55:00,1.9742,1.9748,1.9735,1.9739,44600000.0
2009-03-06 23:56:00,1.97415,1.9748,1.97385,1.9744,48400000.0
2009-03-06 23:57:00,1.97465,1.97545,1.97395,1.97395,75000000.0
2009-03-06 23:58:00,1.974,1.97435,1.9739,1.974,72000000.0
2009-03-06 23:59:00,1.9742,1.97445,1.9739,1.9739,27000000.0
2009-03-09 00:00:00,1.976,1.976,1.97595,1.97595,4000000.0
2009-03-09 00:01:00,1.97605,1.97605,1.97505,1.97505,7200000.0
2009-03-09 00:02:00,1.9752,1.97555,1.9752,1.97555,11200000.0
2009-03-09 00:03:00,1.97585,1.97585,1.97375,1.97415,28800000.0
2009-03-09 00:04:00,1.97395,1.97415,1.97395,1.97415,8800000.0
2009-03-09 00:05:00,1.97415,1.9743,1.97415,1.97415,8000000.0
2009-03-09 00:06:00,1.97415,1.97415,1.97365,1.97405,26400000.0
2009-03-09 00:07:00,1.97405,1.97405,1.97195,1.9725,61600000.0
2009-03-09 00:08:00,1.9725,1.97315,1.9724,1.97315,65800000.0
2009-03-09 00:09:00,1.9733,1.9747,1.9733,1.9747,33600000.0
2009-03-09 00:10:00,1.97465,1.9767,1.97465,1.9765,98600000.0
2009-03-09 00:11:00,1.9765,1.97725,1.9765,1.9771,26400000.0
2009-03-09 00:12:00,1.9769,1.97715,1.97535,1.97535,30000000.0
2009-03-09 00:13:00,1.97485,1.975,1.97485,1.9749,5600000.0
2009-03-09 00:14:00,1.97502,1.97557,1.97374,1.97557,34800000.0
2009-03-09 00:15:00,1.97475,1.975,1.9741,1.97425,34800000.0
2009-03-09 00:16:00,1.97425,1.9743,1.9736,1.97385,35200000.0
2009-03-09 00:17:00,1.97385,1.97445,1.9734,1.9734,47400000.0
2009-03-09 00:18:00,1.9734,1.97355,1.9733,1.97355,24800000.0
2009-03-09 00:19:00,1.97355,1.97355,1.9733,1.9734,20800000.0
2009-03-09 00:20:00,1.9734,1.9736,1.9734,1.9736,6400000.0
2009-03-09 00:21:00,1.9736,1.9744,1.9736,1.9739,18600000.0
2009-03-09 00:22:00,1.974,1.9747,1.974,1.9744,31200000.0
2009-03-09 00:23:00,1.9744,1.9744,1.97435,1.97435,22400000.0
2009-03-09 00:24:00,1.97435,1.9744,1.974,1.974,25600000.0
2009-03-09 00:25:00,1.9739,1.9739,1.9738,1.9738,4800000.0
2009-03-09 00:26:00,1.9739,1.9739,1.9739,1.9739,1600000.0
2009-03-09 00:27:00,1.9738,1.9747,1.9738,1.9741,39400000.0
2009-03-09 00:28:00,1.97405,1.9742,1.97405,1.97405,9600000.0
2009-03-09 00:29:00,1.97405,1.97405,1.97405,1.97405,4800000.0
2009-03-09 00:30:00,1.97405,1.9742,1.97405,1.9742,4000000.0
2009-03-09 00:31:00,1.9743,1.9743,1.97355,1.97355,36800000.0
2009-03-09 00:32:00,1.97355,1.9738,1.9731,1.9733,107800000.0
2009-03-09 00:33:00,1.9734,1.97485,1.9731,1.9744,118800000.0
2009-03-09 00:34:00,1.9745,1.97455,1.9738,1.974,48200000.0
2009-03-09 00:35:00,1.974,1.974,1.9731,1.9734,20800000.0
2009-03-09 00:36:00,1.9735,1.9735,1.9733,1.9733,3200000.0
2009-03-09 00:37:00,1.9733,1.9733,1.9733,1.9733,6400000.0
2009-03-09 00:38:00,1.9733,1.9733,1.9732,1.9733,14400000.0
2009-03-09 00:39:00,1.9733,1.97345,1.9732,1.9733,25600000.0
2009-03-09 00:40:00,1.9733,1.9738,1.9733,1.9738,68800000.0
2009-03-09 00:41:00,1.9738,1.9744,1.97365,1.97385,50000000.0
2009-03-09 00:42:00,1.97395,1.9743,1.97395,1.9742,51600000.0
2009-03-09 00:43:00,1.9742,1.9742,1.9742,1.9742,9600000.0
2009-03-09 00:44:00,1.9742,1.9745,1.97405,1.9743,23200000.0
2009-03-09 00:45:00,1.9743,1.9743,1.9734,1.9737,63200000.0
2009-03-09 00:46:00,1.9737,1.97375,1.9733,1.9734,60800000.0
2009-03-09 00:47:00,1.9734,1.97385,1.9734,1.97375,52000000.0
2009-03-09 00:48:00,1.97375,1.9743,1.9736,1.97425,45600000.0
2009-03-09 00:49:00,1.9743,1.97445,1.97425,1.97425,8000000.0
2009-03-09 00:50:00,1.97425,1.97445,1.97405,1.97425,41600000.0
2009-03-09 00:51:00,1.97405,1.97445,1.97405,1.97445,24800000.0
2009-03-09 00:52:00,1.97455,1.97455,1.97385,1.9743,43200000.0
2009-03-09 00:53:00,1.97425,1.9745,1.9739,1.9744,61600000.0
2009-03-09 00:54:00,1.9745,1.97455,1.9743,1.9743,17600000.0
2009-03-09 00:55:00,1.97445,1.9751,1.97445,1.97505,25600000.0
2009-03-09 00:56:00,1.975,1.975,1.9746,1.9747,28800000.0
2009-03-09 00:57:00,1.97465,1.97505,1.9746,1.97485,58600000.0
2009-03-09 00:58:00,1.9749,1.9753,1.9749,1.97515,33600000.0
2009-03-09 00:59:00,1.97515,1.9753,1.97515,1.9753,8000000.0
2009-03-09 01:00:00,1.9753,1.97645,1.97505,1.97615,76600000.0
2009-03-09 01:01:00,1.97615,1.97615,1.97575,1.97575,28000000.0
2009-03-09 01:02:00,1.97565,1.9763,1.97565,1.97595,80800000.0
2009-03-09 01:03:00,1.97595,1.97595,1.9747,1.97475,89000000.0
2009-03-09 01:04:00,1.97475,1.97515,1.97465,1.97465,52800000.0
2009-03-09 01:05:00,1.9745,1.975,1.97395,1.9742,86400000.0
2009-03-09 01:06:00,1.9742,1.9742,1.97305,1.97325,72000000.0
2009-03-09 01:07:00,1.97325,1.9733,1.97305,1.97305,41600000.0
2009-03-09 01:08:00,1.97315,1.9742,1.97305,1.9733,98400000.0
2009-03-09 01:09:00,1.97345,1.97485,1.97345,1.9746,109600000.0
2009-03-09 01:10:00,1.9745,1.9745,1.9743,1.9743,8000000.0
2009-03-09 01:11:00,1.9745,1.975,1.9741,1.9741,104200000.0
2009-03-09 01:12:00,1.9742,1.975,1.9742,1.975,92800000.0
2009-03-09 01:13:00,1.975,1.97535,1.9748,1.9751,152200000.0
2009-03-09 01:14:00,1.9751,1.9756,1.9742,1.9756,223000000.0
2009-03-09 01:15:00,1.9756,1.9763,1.97475,1.976,253400000.0
2009-03-09 01:16:00,1.976,1.9766,1.97535,1.97585,227600000.0
2009-03-09 01:17:00,1.97595,1.97605,1.9752,1.97565,86600000.0
2009-03-09 01:18:00,1.97565,1.9763,1.97495,1.9762,237400000.0
2009-03-09 01:19:00,1.9762,1.9762,1.97565,1.9759,84000000.0
2009-03-09 01:20:00,1.9758,1.9758,1.97525,1.97525,89000000.0
2009-03-09 01:21:00,1.97535,1.9754,1.9748,1.97515,68600000.0
2009-03-09 01:22:00,1.9751,1.97555,1.9748,1.97535,129200000.0
2009-03-09 01:23:00,1.9751,1.9755,1.97505,1.97525,56800000.0
2009-03-09 01:24:00,1.97535,1.97545,1.97535,1.97545,13200000.0
2009-03-09 01:25:00,1.9754,1.9758,1.9751,1.97525,78400000.0
2009-03-09 01:26:00,1.97525,1.9756,1.975,1.97535,151600000.0
2009-03-09 01:27:00,1.97535,1.97585,1.97505,1.97585,112200000.0
2009-03-09 01:28:00,1.976,1.97615,1.97585,1.97595,72000000.0
2009-03-09 01:29:00,1.97595,1.976,1.97565,1.97565,55200000.0
2009-03-09 01:30:00,1.97565,1.976,1.9753,1.9757,81200000.0
2009-03-09 01:31:00,1.9756,1.9758,1.97545,1.9757,48000000.0
2009-03-09 01:32:00,1.97575,1.97595,1.97535,1.97535,93600000.0
2009-03-09 01:33:00,1.97535,1.97665,1.97485,1.9764,199200000.0
2009-03-09 01:34:00,1.976,1.97665,1.97585,1.9765,117800000.0
2009-03-09 01:35:00,1.97655,1.9768,1.9755,1.9758,65600000.0
2009-03-09 01:36:00,1.97585,1.97585,1.97565,1.9758,60800000.0
2009-03-09 01:37:00,1.97585,1.9764,1.97585,1.9761,68800000.0
2009-03-09 01:38:00,1.97625,1.97625,1.97585,1.97615,35400000.0
2009-03-09 01:39:00,1.97615,1.97625,1.9755,1.9755,59000000.0
2009-03-09 01:40:00,1.9756,1.9758,1.9745,1.9751,210800000.0
2009-03-09 01:41:00,1.975,1.975,1.97495,1.975,16000000.0
2009-03-09 01:42:00,1.975,1.9764,1.975,1.9756,157200000.0
2009-03-09 01:43:00,1.97555,1.97575,1.9751,1.97565,77600000.0
2009-03-09 01:44:00,1.9757,1.9761,1.9757,1.9761,79600000.0
2009-03-09 01:45:00,1.97615,1.977,1.976,1.977,92000000.0
2009-03-09 01:46:00,1.9771,1.97735,1.97635,1.9771,216000000.0
2009-03-09 01:47:00,1.97735,1.97765,1.9765,1.9773,145000000.0
2009-03-09 01:48:00,1.97725,1.97735,1.9769,1.97735,59400000.0
2009-03-09 01:49:00,1.9773,1.9775,1.9762,1.97695,112800000.0
2009-03-09 01:50:00,1.97695,1.9771,1.9765,1.97665,56200000.0
2009-03-09 01:51:00,1.97685,1.9769,1.97655,1.97675,141600000.0
2009-03-09 01:52:00,1.97685,1.97725,1.9766,1.9772,120200000.0
2009-03-09 01:53:00,1.9772,1.97735,1.97685,1.97725,100000000.0
2009-03-09 01:54:00,1.9774,1.9775,1.97735,1.97745,26400000.0
2009-03-09 01:55:00,1.9775,1.97765,1.97735,1.9775,47600000.0
2009-03-09 01:56:00,1.9774,1.9775,1.9765,1.9765,85600000.0
2009-03-09 01:57:00,1.9767,1.977,1.9766,1.9768,83800000.0
2009-03-09 01:58:00,1.97685,1.9771,1.9768,1.9769,29600000.0
2009-03-09 01:59:00,1.97685,1.97735,1.9766,1.97725,85000000.0
2009-03-09 02:00:00,1.97725,1.9775,1.9766,1.97715,83600000.0
2009-03-09 02:01:00,1.97725,1.97745,1.97685,1.97745,58600000.0
2009-03-09 02:02:00,1.9775,1.9779,1.97725,1.97765,66400000.0
2009-03-09 02:03:00,1.97775,1.9779,1.97735,1.97775,72200000.0
2009-03-09 02:04:00,1.9778,1.9778,1.97735,1.9774,89800000.0
2009-03-09 02:05:00,1.97735,1.9778,1.9771,1.9776,149400000.0
2009-03-09 02:06:00,1.97775,1.9778,1.97735,1.9774,129800000.0
2009-03-09 02:07:00,1.97725,1.9776,1.977,1.97725,75200000.0
2009-03-09 02:08:00,1.9773,1.97735,1.9764,1.97705,130000000.0
2009-03-09 02:09:00,1.97705,1.97725,1.9767,1.9768,38600000.0
2009-03-09 02:10:00,1.9772,1.9772,1.9758,1.97615,53800000.0
2009-03-09 02:11:00,1.97615,1.9772,1.97615,1.97695,71000000.0
2009-03-09 02:12:00,1.97695,1.9773,1.97645,1.97645,69200000.0
2009-03-09 02:13:00,1.97655,1.9772,1.9759,1.9772,133800000.0
2009-03-09 02:14:00,1.97705,1.9771,1.9753,1.97605,135800000.0
2009-03-09 02:15:00,1.97605,1.9765,1.9758,1.97625,189400000.0
2009-03-09 02:16:00,1.97635,1.9765,1.9749,1.9749,170000000.0
2009-03-09 02:17:00,1.97485,1.975,1.9745,1.975,109000000.0
2009-03-09 02:18:00,1.9751,1.9752,1.97445,1.97465,49200000.0
2009-03-09 02:19:00,1.9749,1.9751,1.9744,1.9746,121200000.0
2009-03-09 02:20:00,1.9746,1.9746,1.97275,1.97345,140200000.0
2009-03-09 02:21:00,1.97355,1.97395,1.9733,1.9736,79200000.0
2009-03-09 02:22:00,1.9737,1.9738,1.9733,1.9738,79200000.0
2009-03-09 02:23:00,1.97385,1.974,1.9735,1.97395,100000000.0
2009-03-09 02:24:00,1.97395,1.974,1.9737,1.9737,62400000.0
2009-03-09 02:25:00,1.9737,1.9737,1.9725,1.97255,108600000.0
2009-03-09 02:26:00,1.97265,1.9732,1.97225,1.97235,119600000.0
2009-03-09 02:27:00,1.9724,1.97325,1.9724,1.9731,101800000.0
2009-03-09 02:28:00,1.97295,1.97345,1.9729,1.97315,67600000.0
2009-03-09 02:29:00,1.9733,1.9738,1.973,1.9733,136800000.0
2009-03-09 02:30:00,1.9734,1.97365,1.9722,1.9726,112200000.0
2009-03-09 02:31:00,1.9728,1.973,1.9725,1.9726,33000000.0
2009-03-09 02:32:00,1.97255,1.97275,1.9719,1.97255,108000000.0
2009-03-09 02:33:00,1.97255,1.97275,1.972,1.97205,89000000.0
2009-03-09 02:34:00,1.97205,1.97245,1.97195,1.97245,80800000.0
2009-03-09 02:35:00,1.97245,1.97245,1.9723,1.9723,13600000.0
2009-03-09 02:36:00,1.9723,1.9723,1.9712,1.9716,39200000.0
2009-03-09 02:37:00,1.9716,1.97175,1.97145,1.97175,37800000.0
2009-03-09 02:38:00,1.9714,1.97235,1.9712,1.9722,72400000.0
2009-03-09 02:39:00,1.9722,1.9729,1.97145,1.9715,129200000.0
2009-03-09 02:40:00,1.97145,1.97175,1.9713,1.97155,110800000.0
2009-03-09 02:41:00,1.9716,1.9722,1.9716,1.97215,133600000.0
2009-03-09 02:42:00,1.97205,1.9726,1.97205,1.9726,70000000.0
2009-03-09 02:43:00,1.9727,1.9731,1.9723,1.9723,82200000.0
2009-03-09 02:44:00,1.97245,1.97315,1.97225,1.97315,34400000.0
2009-03-09 02:45:00,1.97305,1.97375,1.973,1.9734,173800000.0
2009-03-09 02:46:00,1.97345,1.97345,1.9727,1.9728,79200000.0
2009-03-09 02:47:00,1.9728,1.9733,1.9725,1.97255,165400000.0
2009-03-09 02:48:00,1.97255,1.973,1.97245,1.9729,104200000.0
2009-03-09 02:49:00,1.9731,1.9731,1.97275,1.97295,60000000.0
2009-03-09 02:50:00,1.97275,1.973,1.9725,1.97275,91200000.0
2009-03-09 02:51:00,1.97275,1.97355,1.9726,1.97275,106600000.0
2009-03-09 02:52:00,1.97295,1.97395,1.97235,1.9738,210000000.0
2009-03-09 02:53:00,1.9738,1.97425,1.9732,1.97365,113600000.0
2009-03-09 02:54:00,1.97365,1.974,1.9732,1.9734,121800000.0
2009-03-09 02:55:00,1.9734,1.97395,1.97285,1.97325,142200000.0
2009-03-09 02:56:00,1.97315,1.9734,1.97255,1.9732,133400000.0
2009-03-09 02:57:00,1.97315,1.9735,1.97265,1.97335,129800000.0
2009-03-09 02:58:00,1.9734,1.9741,1.97295,1.974,122800000.0
2009-03-09 02:59:00,1.974,1.9749,1.9738,1.97385,121800000.0
2009-03-09 03:00:00,1.97375,1.97405,1.97355,1.9737,89000000.0
2009-03-09 03:01:00,1.97375,1.97405,1.97315,1.9735,113000000.0
2009-03-09 03:02:00,1.97355,1.97365,1.97305,1.9731,84400000.0
2009-03-09 03:03:00,1.9731,1.9735,1.9729,1.9729,60000000.0
2009-03-09 03:04:00,1.97295,1.97305,1.97175,1.9722,71600000.0
2009-03-09 03:05:00,1.9722,1.9726,1.97185,1.9725,82000000.0
2009-03-09 03:06:00,1.97245,1.9726,1.9724,1.9726,103200000.0
2009-03-09 03:07:00,1.9726,1.9729,1.9726,1.9728,40800000.0
2009-03-09 03:08:00,1.9727,1.97325,1.9727,1.97325,24000000.0
2009-03-09 03:09:00,1.97335,1.9738,1.97305,1.97305,98800000.0
2009-03-09 03:10:00,1.97305,1.97305,1.9727,1.9729,46200000.0
2009-03-09 03:11:00,1.97285,1.97305,1.97265,1.97295,88400000.0
2009-03-09 03:12:00,1.97285,1.9739,1.9728,1.9739,138200000.0
2009-03-09 03:13:00,1.97365,1.97425,1.9734,1.9739,96800000.0
2009-03-09 03:14:00,1.9742,1.975,1.974,1.9747,69000000.0
2009-03-09 03:15:00,1.9749,1.97555,1.97365,1.97555,137000000.0
2009-03-09 03:16:00,1.9755,1.9755,1.97375,1.9743,166000000.0
2009-03-09 03:17:00,1.9744,1.97525,1.9744,1.9748,144600000.0
2009-03-09 03:18:00,1.97485,1.97575,1.9746,1.97495,109200000.0
2009-03-09 03:19:00,1.97495,1.97565,1.9742,1.9742,119000000.0
2009-03-09 03:20:00,1.9743,1.9743,1.9729,1.97365,69400000.0
2009-03-09 03:21:00,1.97345,1.9735,1.9728,1.97335,28400000.0
2009-03-09 03:22:00,1.97335,1.9735,1.9722,1.97225,131400000.0
2009-03-09 03:23:00,1.97225,1.97295,1.9718,1.972,113600000.0
2009-03-09 03:24:00,1.972,1.9724,1.9719,1.972,66000000.0
2009-03-09 03:25:00,1.972,1.9726,1.9718,1.9718,94400000.0
2009-03-09 03:26:00,1.97185,1.9728,1.97185,1.97255,44600000.0
2009-03-09 03:27:00,1.9726,1.9726,1.97245,1.97245,15200000.0
2009-03-09 03:28:00,1.97245,1.97245,1.972,1.97225,60400000.0
2009-03-09 03:29:00,1.9721,1.97345,1.97155,1.97345,150400000.0
2009-03-09 03:30:00,1.97345,1.9737,1.97235,1.973,97400000.0
2009-03-09 03:31:00,1.9731,1.9731,1.9724,1.9725,17800000.0
2009-03-09 03:32:00,1.9727,1.9732,1.9725,1.9732,62200000.0
2009-03-09 03:33:00,1.97325,1.97325,1.97275,1.973,25200000.0
2009-03-09 03:34:00,1.97305,1.97335,1.9729,1.9733,42400000.0
2009-03-09 03:35:00,1.97305,1.9731,1.97295,1.9731,31600000.0
2009-03-09 03:36:00,1.97315,1.9735,1.97315,1.9734,61600000.0
2009-03-09 03:37:00,1.9734,1.9734,1.97275,1.97275,44800000.0
2009-03-09 03:38:00,1.97275,1.97275,1.97145,1.97195,103000000.0
2009-03-09 03:39:00,1.97195,1.97195,1.9714,1.97165,90400000.0
2009-03-09 03:40:00,1.97165,1.9718,1.9714,1.97175,89800000.0
2009-03-09 03:41:00,1.9718,1.9721,1.9718,1.972,28800000.0
2009-03-09 03:42:00,1.972,1.97215,1.9719,1.97215,50400000.0
2009-03-09 03:43:00,1.97225,1.9723,1.97215,1.97215,33600000.0
2009-03-09 03:44:00,1.97235,1.97265,1.97235,1.97265,26400000.0
2009-03-09 03:45:00,1.9728,1.9729,1.9726,1.9727,81600000.0
2009-03-09 03:46:00,1.9729,1.97335,1.9728,1.97335,75600000.0
2009-03-09 03:47:00,1.9734,1.9735,1.9732,1.9735,25800000.0
2009-03-09 03:48:00,1.9735,1.9735,1.9733,1.9733,27000000.0
2009-03-09 03:49:00,1.9733,1.9733,1.97305,1.97305,57600000.0
2009-03-09 03:50:00,1.97275,1.97405,1.97245,1.973,118000000.0
2009-03-09 03:51:00,1.97295,1.9732,1.97235,1.97235,60000000.0
2009-03-09 03:52:00,1.9724,1.97305,1.97195,1.9727,152800000.0
2009-03-09 03:53:00,1.97265,1.97355,1.97265,1.97325,168600000.0
2009-03-09 03:54:00,1.97305,1.97345,1.97245,1.97255,44000000.0
2009-03-09 03:55:00,1.97255,1.97255,1.97205,1.97245,66800000.0
2009-03-09 03:56:00,1.97235,1.97235,1.9719,1.97205,72000000.0
2009-03-09 03:57:00,1.972,1.9726,1.9719,1.9726,79200000.0
2009-03-09 03:58:00,1.9726,1.9728,1.97245,1.97275,40800000.0
2009-03-09 03:59:00,1.97275,1.9728,1.9722,1.9728,79600000.0
2009-03-09 04:00:00,1.9728,1.97285,1.97235,1.9725,52800000.0
2009-03-09 04:01:00,1.97275,1.97285,1.9727,1.97285,12000000.0
2009-03-09 04:02:00,1.97305,1.9735,1.9728,1.9735,54400000.0
2009-03-09 04:03:00,1.9735,1.9735,1.9723,1.9735,212800000.0
2009-03-09 04:04:00,1.97335,1.97345,1.973,1.97305,97000000.0
2009-03-09 04:05:00,1.9731,1.9732,1.97295,1.9731,47200000.0
2009-03-09 04:06:00,1.9731,1.9731,1.97285,1.97285,61600000.0
2009-03-09 04:07:00,1.9729,1.97315,1.97285,1.97305,88200000.0
2009-03-09 04:08:00,1.97305,1.97365,1.9721,1.9728,124200000.0
2009-03-09 04:09:00,1.9727,1.9728,1.9727,1.9727,31000000.0
2009-03-09 04:10:00,1.9727,1.9732,1.97245,1.973,41400000.0
2009-03-09 04:11:00,1.97295,1.97345,1.97225,1.97315,178800000.0
2009-03-09 04:12:00,1.97305,1.9733,1.9725,1.9732,127600000.0
2009-03-09 04:13:00,1.973,1.9736,1.973,1.9736,83200000.0
2009-03-09 04:14:00,1.9736,1.9738,1.973,1.973,93600000.0
2009-03-09 04:15:00,1.9731,1.97365,1.973,1.97335,131000000.0
2009-03-09 04:16:00,1.97335,1.97365,1.9733,1.97345,63200000.0
2009-03-09 04:17:00,1.9735,1.9736,1.97325,1.97335,27200000.0
2009-03-09 04:18:00,1.9734,1.97345,1.97325,1.97335,40800000.0
2009-03-09 04:19:00,1.97325,1.97375,1.97325,1.97375,56000000.0
2009-03-09 04:20:00,1.9738,1.97465,1.97375,1.9743,175200000.0
2009-03-09 04:21:00,1.9744,1.9746,1.97335,1.9736,186000000.0
2009-03-09 04:22:00,1.97355,1.97405,1.973,1.97365,126800000.0
2009-03-09 04:23:00,1.97365,1.9738,1.9733,1.9738,98000000.0
2009-03-09 04:24:00,1.9738,1.9751,1.9735,1.97465,59000000.0
2009-03-09 04:25:00,1.97485,1.9749,1.9736,1.97395,88800000.0
2009-03-09 04:26:00,1.974,1.9742,1.9728,1.9729,116400000.0
2009-03-09 04:27:00,1.9729,1.9733,1.9727,1.9729,102400000.0
2009-03-09 04:28:00,1.973,1.97305,1.9728,1.9728,15200000.0
2009-03-09 04:29:00,1.9729,1.9736,1.97285,1.9733,98800000.0
2009-03-09 04:30:00,1.9734,1.9734,1.97325,1.97325,22800000.0
2009-03-09 04:31:00,1.9735,1.9737,1.9732,1.9732,13000000.0
2009-03-09 04:32:00,1.9734,1.9737,1.9727,1.9736,71600000.0
2009-03-09 04:33:00,1.97355,1.9736,1.97295,1.9735,47800000.0
2009-03-09 04:34:00,1.97365,1.97365,1.9726,1.97295,51800000.0
2009-03-09 04:35:00,1.97305,1.97325,1.97275,1.97275,22600000.0
2009-03-09 04:36:00,1.97275,1.97325,1.97275,1.97315,50400000.0
2009-03-09 04:37:00,1.9732,1.9734,1.9729,1.97305,90400000.0
2009-03-09 04:38:00,1.9732,1.9732,1.9729,1.9729,20200000.0
2009-03-09 04:39:00,1.97315,1.9734,1.9729,1.9734,24200000.0
2009-03-09 04:40:00,1.9735,1.9735,1.97315,1.9733,13800000.0
2009-03-09 04:41:00,1.9734,1.97365,1.9733,1.97365,19800000.0
2009-03-09 04:42:00,1.974,1.97415,1.9729,1.9733,71600000.0
2009-03-09 04:43:00,1.9733,1.97345,1.9732,1.97325,26000000.0
2009-03-09 04:44:00,1.9734,1.9735,1.97315,1.9734,49200000.0
2009-03-09 04:45:00,1.97345,1.97345,1.9728,1.9728,37400000.0
2009-03-09 04:46:00,1.97295,1.973,1.9728,1.97295,46800000.0
2009-03-09 04:47:00,1.97285,1.97285,1.97245,1.9726,42800000.0
2009-03-09 04:48:00,1.9726,1.97295,1.9726,1.97295,54600000.0
2009-03-09 04:49:00,1.97295,1.97295,1.9728,1.97295,23400000.0
2009-03-09 04:50:00,1.973,1.973,1.97285,1.973,15400000.0
2009-03-09 04:51:00,1.97305,1.97305,1.97285,1.973,21600000.0
2009-03-09 04:52:00,1.9734,1.9738,1.9734,1.97365,68400000.0
2009-03-09 04:53:00,1.97375,1.9739,1.97365,1.9739,44800000.0
2009-03-09 04:54:00,1.9739,1.9743,1.97365,1.9741,59000000.0
2009-03-09 04:55:00,1.97425,1.9746,1.97345,1.974,152800000.0
2009-03-09 04:56:00,1.9739,1.97465,1.9739,1.9745,55200000.0
2009-03-09 04:57:00,1.9744,1.9744,1.97405,1.97425,70400000.0
2009-03-09 04:58:00,1.9742,1.97455,1.9742,1.97445,54600000.0
2009-03-09 04:59:00,1.9742,1.9748,1.9739,1.9742,41400000.0
2009-03-09 05:00:00,1.9742,1.9754,1.97385,1.9754,79800000.0
2009-03-09 05:01:00,1.9754,1.97615,1.97475,1.97565,86400000.0
2009-03-09 05:02:00,1.97555,1.9763,1.9749,1.9751,179600000.0
2009-03-09 05:03:00,1.97475,1.9756,1.97475,1.9748,48400000.0
2009-03-09 05:04:00,1.9752,1.9761,1.9752,1.97595,72800000.0
2009-03-09 05:05:00,1.97605,1.9761,1.97565,1.97575,56400000.0
2009-03-09 05:06:00,1.97615,1.97635,1.97615,1.97635,18200000.0
2009-03-09 05:07:00,1.97635,1.97635,1.97605,1.9762,94000000.0
2009-03-09 05:08:00,1.976,1.9766,1.976,1.9766,132200000.0
2009-03-09 05:09:00,1.97645,1.9767,1.9762,1.9765,119400000.0
2009-03-09 05:10:00,1.9765,1.9765,1.97585,1.97635,100600000.0
2009-03-09 05:11:00,1.97635,1.9766,1.97635,1.9765,32400000.0
2009-03-09 05:12:00,1.9766,1.9768,1.9765,1.9767,86400000.0
2009-03-09 05:13:00,1.97685,1.9772,1.97675,1.9768,64600000.0
2009-03-09 05:14:00,1.9768,1.9768,1.97645,1.97675,85200000.0
2009-03-09 05:15:00,1.9765,1.9765,1.9762,1.9762,50400000.0
2009-03-09 05:16:00,1.9763,1.9764,1.9761,1.97635,43600000.0
2009-03-09 05:17:00,1.9764,1.9764,1.9763,1.9763,3800000.0
2009-03-09 05:18:00,1.9761,1.9763,1.97585,1.976,34800000.0
2009-03-09 05:19:00,1.976,1.976,1.9756,1.97565,74000000.0
2009-03-09 05:20:00,1.9757,1.9762,1.9752,1.97605,160400000.0
2009-03-09 05:21:00,1.97605,1.97615,1.97555,1.9761,36000000.0
2009-03-09 05:22:00,1.9762,1.9762,1.9745,1.9747,105200000.0
2009-03-09 05:23:00,1.9746,1.97575,1.9746,1.9752,100400000.0
2009-03-09 05:24:00,1.9756,1.9756,1.97525,1.97525,29600000.0
2009-03-09 05:25:00,1.97595,1.97595,1.97515,1.97515,35000000.0
2009-03-09 05:26:00,1.97515,1.97545,1.97515,1.9753,30000000.0
2009-03-09 05:27:00,1.9753,1.9754,1.97515,1.9753,23400000.0
2009-03-09 05:28:00,1.9753,1.9757,1.9753,1.97555,41000000.0
2009-03-09 05:29:00,1.9755,1.97565,1.9755,1.9756,34400000.0
2009-03-09 05:30:00,1.97555,1.97705,1.97555,1.97705,83000000.0
2009-03-09 05:31:00,1.97725,1.97805,1.97705,1.97705,94800000.0
2009-03-09 05:32:00,1.9774,1.9777,1.97535,1.9771,247400000.0
2009-03-09 05:33:00,1.9764,1.97695,1.97625,1.97695,54000000.0
2009-03-09 05:34:00,1.9769,1.97785,1.9769,1.9772,38600000.0
2009-03-09 05:35:00,1.97735,1.97785,1.97735,1.9776,87000000.0
2009-03-09 05:36:00,1.9776,1.9802,1.9776,1.9796,245800000.0
2009-03-09 05:37:00,1.97955,1.97985,1.9789,1.9798,155200000.0
2009-03-09 05:38:00,1.9798,1.9798,1.9788,1.9798,101800000.0
2009-03-09 05:39:00,1.97975,1.98035,1.9797,1.98015,80400000.0
2009-03-09 05:40:00,1.9802,1.9814,1.9801,1.98095,131000000.0
2009-03-09 05:41:00,1.98105,1.9812,1.98,1.98,173600000.0
2009-03-09 05:42:00,1.9799,1.98065,1.9796,1.9797,128200000.0
2009-03-09 05:43:00,1.97985,1.98075,1.97985,1.9804,90000000.0
2009-03-09 05:44:00,1.9804,1.9804,1.97995,1.97995,13600000.0
2009-03-09 05:45:00,1.98005,1.98005,1.9797,1.98,63400000.0
2009-03-09 05:46:00,1.98,1.9802,1.97955,1.97955,104200000.0
2009-03-09 05:47:00,1.9796,1.98005,1.9796,1.97975,54600000.0
2009-03-09 05:48:00,1.9799,1.9803,1.9797,1.9799,75600000.0
2009-03-09 05:49:00,1.97975,1.98005,1.97965,1.97975,54600000.0
2009-03-09 05:50:00,1.97975,1.97995,1.97905,1.97975,231200000.0
2009-03-09 05:51:00,1.97975,1.97975,1.9793,1.97975,57600000.0
2009-03-09 05:52:00,1.97975,1.97985,1.97935,1.97935,52800000.0
2009-03-09 05:53:00,1.97945,1.97955,1.97935,1.97935,28800000.0
2009-03-09 05:54:00,1.9795,1.9798,1.9795,1.9796,62400000.0
2009-03-09 05:55:00,1.9796,1.9801,1.9794,1.9798,60200000.0
2009-03-09 05:56:00,1.9798,1.98135,1.9798,1.98135,101400000.0
2009-03-09 05:57:00,1.98145,1.98155,1.9805,1.98075,116200000.0
2009-03-09 05:58:00,1.9807,1.98115,1.98055,1.9808,21800000.0
2009-03-09 05:59:00,1.98085,1.98165,1.9807,1.98165,44600000.0
2009-03-09 06:00:00,1.9817,1.9817,1.9813,1.9816,15600000.0
2009-03-09 06:01:00,1.98155,1.98155,1.9805,1.981,38200000.0
2009-03-09 06:02:00,1.98105,1.98135,1.98045,1.9813,69200000.0
2009-03-09 06:03:00,1.9813,1.9813,1.9807,1.98105,40800000.0
2009-03-09 06:04:00,1.98105,1.9812,1.98105,1.9812,16200000.0
2009-03-09 06:05:00,1.9812,1.9812,1.9801,1.9804,71800000.0
2009-03-09 06:06:00,1.98035,1.9805,1.97945,1.97945,109000000.0
2009-03-09 06:07:00,1.97945,1.97965,1.978,1.9789,86600000.0
2009-03-09 06:08:00,1.9788,1.97895,1.97865,1.97865,15600000.0
2009-03-09 06:09:00,1.9787,1.979,1.97775,1.9779,77400000.0
2009-03-09 06:10:00,1.9779,1.9782,1.9776,1.9777,74000000.0
2009-03-09 06:11:00,1.9779,1.97805,1.9774,1.97765,72800000.0
2009-03-09 06:12:00,1.9778,1.97845,1.9778,1.97825,142600000.0
2009-03-09 06:13:00,1.97835,1.97865,1.978,1.978,42200000.0
2009-03-09 06:14:00,1.97805,1.9783,1.9777,1.978,85200000.0
2009-03-09 06:15:00,1.978,1.97805,1.97615,1.97685,99800000.0
2009-03-09 06:16:00,1.97695,1.9771,1.97685,1.97695,32200000.0
2009-03-09 06:17:00,1.97695,1.97695,1.976,1.976,33600000.0
2009-03-09 06:18:00,1.9763,1.97675,1.9762,1.97675,73000000.0
2009-03-09 06:19:00,1.97675,1.97675,1.97615,1.97625,48000000.0
2009-03-09 06:20:00,1.97625,1.97645,1.9761,1.97615,33600000.0
2009-03-09 06:21:00,1.97615,1.9765,1.97615,1.97645,24000000.0
2009-03-09 06:22:00,1.9761,1.9769,1.9761,1.9769,96600000.0
2009-03-09 06:23:00,1.9771,1.97755,1.97675,1.977,203400000.0
2009-03-09 06:24:00,1.977,1.97745,1.97685,1.9771,115600000.0
2009-03-09 06:25:00,1.977,1.97745,1.977,1.97735,72000000.0
2009-03-09 06:26:00,1.97735,1.9778,1.97725,1.9778,87200000.0
2009-03-09 06:27:00,1.9778,1.9778,1.9775,1.97765,41600000.0
2009-03-09 06:28:00,1.97765,1.9779,1.9775,1.9779,55600000.0
2009-03-09 06:29:00,1.97785,1.9781,1.97785,1.97805,62400000.0
2009-03-09 06:30:00,1.978,1.978,1.97635,1.9778,236800000.0
2009-03-09 06:31:00,1.9778,1.97845,1.9774,1.9777,86000000.0
2009-03-09 06:32:00,1.9779,1.9781,1.9776,1.9777,114400000.0
2009-03-09 06:33:00,1.9777,1.97805,1.9777,1.97805,48000000.0
2009-03-09 06:34:00,1.97795,1.9784,1.97745,1.9781,193800000.0
2009-03-09 06:35:00,1.97825,1.97855,1.9778,1.97845,168200000.0
2009-03-09 06:36:00,1.97845,1.97845,1.97685,1.97745,184000000.0
2009-03-09 06:37:00,1.9775,1.9781,1.97675,1.977,136800000.0
2009-03-09 06:38:00,1.97715,1.978,1.977,1.9775,116000000.0
2009-03-09 06:39:00,1.97755,1.9777,1.9773,1.9774,111800000.0
2009-03-09 06:40:00,1.9773,1.97815,1.9773,1.9776,159400000.0
2009-03-09 06:41:00,1.9776,1.9776,1.97735,1.9774,58800000.0
2009-03-09 06:42:00,1.97735,1.9774,1.9772,1.97725,71200000.0
2009-03-09 06:43:00,1.97735,1.9777,1.97685,1.9772,91400000.0
2009-03-09 06:44:00,1.9773,1.9773,1.97725,1.97725,6400000.0
2009-03-09 06:45:00,1.97725,1.97725,1.9766,1.9767,57800000.0
2009-03-09 06:46:00,1.9767,1.97785,1.97655,1.97785,54000000.0
2009-03-09 06:47:00,1.97775,1.9782,1.97755,1.9781,70600000.0
2009-03-09 06:48:00,1.9782,1.9782,1.978,1.978,28800000.0
2009-03-09 06:49:00,1.9782,1.9782,1.97795,1.97795,55200000.0
2009-03-09 06:50:00,1.9781,1.9784,1.97795,1.97825,88800000.0
2009-03-09 06:51:00,1.97825,1.9783,1.97825,1.97825,38400000.0
2009-03-09 06:52:00,1.97825,1.97835,1.97815,1.97815,84000000.0
2009-03-09 06:53:00,1.97815,1.9782,1.97785,1.97785,73000000.0
2009-03-09 06:54:00,1.97785,1.9781,1.9777,1.9781,93600000.0
2009-03-09 06:55:00,1.9782,1.9784,1.9781,1.9784,69600000.0
2009-03-09 06:56:00,1.9785,1.97965,1.9784,1.97965,114600000.0
2009-03-09 06:57:00,1.97975,1.9805,1.97885,1.97905,99400000.0
2009-03-09 06:58:00,1.9792,1.9794,1.9784,1.97885,74200000.0
2009-03-09 06:59:00,1.97885,1.97885,1.9769,1.97765,122000000.0
2009-03-09 07:00:00,1.97765,1.97855,1.97765,1.9782,174600000.0
2009-03-09 07:01:00,1.97835,1.97845,1.9768,1.97755,137400000.0
2009-03-09 07:02:00,1.97755,1.97755,1.9771,1.97725,109600000.0
2009-03-09 07:03:00,1.97735,1.97755,1.9759,1.9759,137600000.0
2009-03-09 07:04:00,1.97635,1.97695,1.97605,1.9765,174800000.0
2009-03-09 07:05:00,1.97655,1.97685,1.97655,1.97665,65200000.0
2009-03-09 07:06:00,1.97675,1.97715,1.9765,1.97715,51600000.0
2009-03-09 07:07:00,1.97715,1.97745,1.97665,1.97695,63000000.0
2009-03-09 07:08:00,1.97695,1.97715,1.9765,1.97665,55600000.0
2009-03-09 07:09:00,1.97665,1.97665,1.9757,1.9762,46400000.0
2009-03-09 07:10:00,1.97585,1.9762,1.97585,1.976,34600000.0
2009-03-09 07:11:00,1.97605,1.97625,1.975,1.9756,74000000.0
2009-03-09 07:12:00,1.97545,1.97545,1.9752,1.9753,28600000.0
2009-03-09 07:13:00,1.9752,1.97585,1.9749,1.9758,82800000.0
2009-03-09 07:14:00,1.9757,1.9759,1.97495,1.9753,55400000.0
2009-03-09 07:15:00,1.9753,1.97545,1.9749,1.9749,31400000.0
2009-03-09 07:16:00,1.9749,1.97505,1.9748,1.9748,73200000.0
2009-03-09 07:17:00,1.9747,1.9751,1.9729,1.97385,168200000.0
2009-03-09 07:18:00,1.97385,1.9746,1.97385,1.9745,121800000.0
2009-03-09 07:19:00,1.9743,1.9743,1.97325,1.97395,128200000.0
2009-03-09 07:20:00,1.9738,1.97565,1.9738,1.97495,95400000.0
2009-03-09 07:21:00,1.9748,1.97515,1.97455,1.97515,59400000.0
2009-03-09 07:22:00,1.97515,1.97555,1.975,1.97545,41800000.0
2009-03-09 07:23:00,1.97545,1.9755,1.9752,1.9755,61000000.0
2009-03-09 07:24:00,1.97565,1.9757,1.9756,1.9757,9600000.0
2009-03-09 07:25:00,1.9757,1.97585,1.97565,1.9757,38400000.0
2009-03-09 07:26:00,1.9758,1.97585,1.97555,1.97585,28800000.0
2009-03-09 07:27:00,1.976,1.97615,1.9757,1.9758,69400000.0
2009-03-09 07:28:00,1.9757,1.9759,1.97545,1.9759,55200000.0
2009-03-09 07:29:00,1.9759,1.9761,1.9756,1.97575,92000000.0
2009-03-09 07:30:00,1.97595,1.97595,1.9756,1.97575,50000000.0
2009-03-09 07:31:00,1.9756,1.9762,1.9756,1.9761,39600000.0
2009-03-09 07:32:00,1.97625,1.97645,1.9761,1.9763,60000000.0
2009-03-09 07:33:00,1.9763,1.97635,1.976,1.9762,67000000.0
2009-03-09 07:34:00,1.9762,1.97645,1.97585,1.97635,53000000.0
2009-03-09 07:35:00,1.9764,1.9765,1.9758,1.9758,50000000.0
2009-03-09 07:36:00,1.9758,1.976,1.97495,1.97495,60800000.0
2009-03-09 07:37:00,1.97535,1.97585,1.97535,1.97575,15400000.0
2009-03-09 07:38:00,1.9758,1.9758,1.9758,1.9758,7200000.0
2009-03-09 07:39:00,1.9759,1.97595,1.97575,1.9758,87600000.0
2009-03-09 07:40:00,1.9759,1.9759,1.9753,1.97535,65000000.0
2009-03-09 07:41:00,1.9753,1.9762,1.9753,1.97595,124800000.0
2009-03-09 07:42:00,1.9759,1.9759,1.9759,1.9759,4800000.0
2009-03-09 07:43:00,1.9759,1.9759,1.9754,1.97555,50000000.0
2009-03-09 07:44:00,1.97575,1.97695,1.9757,1.97675,112400000.0
2009-03-09 07:45:00,1.9767,1.9767,1.97535,1.9761,186600000.0
2009-03-09 07:46:00,1.976,1.9766,1.9755,1.97595,55600000.0
2009-03-09 07:47:00,1.97605,1.97645,1.97585,1.97645,70600000.0
2009-03-09 07:48:00,1.97635,1.97635,1.97495,1.97525,140800000.0
2009-03-09 07:49:00,1.97535,1.97635,1.9752,1.976,129400000.0
2009-03-09 07:50:00,1.97615,1.9764,1.97525,1.97525,87600000.0
2009-03-09 07:51:00,1.97535,1.976,1.97525,1.9759,45800000.0
2009-03-09 07:52:00,1.9759,1.97695,1.9759,1.97695,55800000.0
2009-03-09 07:53:00,1.9771,1.9774,1.9765,1.9766,86200000.0
2009-03-09 07:54:00,1.9767,1.97685,1.97645,1.97645,48200000.0
2009-03-09 07:55:00,1.97655,1.9768,1.97625,1.9768,32800000.0
2009-03-09 07:56:00,1.9768,1.9768,1.97655,1.9767,32800000.0
2009-03-09 07:57:00,1.9767,1.9767,1.9757,1.97655,57800000.0
2009-03-09 07:58:00,1.97655,1.9777,1.97615,1.9777,134600000.0
2009-03-09 07:59:00,1.9775,1.9794,1.97685,1.9789,260800000.0
2009-03-09 08:00:00,1.9788,1.9791,1.9778,1.9787,116000000.0
2009-03-09 08:01:00,1.9788,1.97905,1.978,1.97815,114400000.0
2009-03-09 08:02:00,1.9781,1.9782,1.9776,1.9776,94800000.0
2009-03-09 08:03:00,1.9776,1.97825,1.9776,1.97795,86800000.0
2009-03-09 08:04:00,1.97805,1.97845,1.9778,1.9784,106400000.0
2009-03-09 08:05:00,1.9784,1.9789,1.9784,1.9789,45600000.0
2009-03-09 08:06:00,1.9789,1.979,1.97795,1.9783,163000000.0
2009-03-09 08:07:00,1.97815,1.97875,1.9777,1.97875,109000000.0
2009-03-09 08:08:00,1.97875,1.97905,1.97855,1.9787,82200000.0
2009-03-09 08:09:00,1.9787,1.97975,1.9777,1.9782,185200000.0
2009-03-09 08:10:00,1.9782,1.9789,1.9782,1.97875,175000000.0
2009-03-09 08:11:00,1.97875,1.98055,1.97875,1.98035,157000000.0
2009-03-09 08:12:00,1.9803,1.9803,1.97935,1.97935,62400000.0
2009-03-09 08:13:00,1.97925,1.97925,1.97875,1.97895,52200000.0
2009-03-09 08:14:00,1.97885,1.97885,1.97815,1.9785,130400000.0
2009-03-09 08:15:00,1.9785,1.9785,1.9774,1.97765,182000000.0
2009-03-09 08:16:00,1.9772,1.97795,1.9761,1.9771,263600000.0
2009-03-09 08:17:00,1.97715,1.9775,1.97645,1.97705,164400000.0
2009-03-09 08:18:00,1.97715,1.97745,1.9761,1.9766,296200000.0
2009-03-09 08:19:00,1.97645,1.97755,1.97595,1.97735,170000000.0
2009-03-09 08:20:00,1.97725,1.97765,1.9761,1.9775,118200000.0
2009-03-09 08:21:00,1.9774,1.9774,1.976,1.976,112000000.0
2009-03-09 08:22:00,1.97595,1.9763,1.9756,1.976,108200000.0
2009-03-09 08:23:00,1.976,1.9764,1.97565,1.9762,174000000.0
2009-03-09 08:24:00,1.97615,1.9765,1.976,1.9762,169400000.0
2009-03-09 08:25:00,1.97635,1.97655,1.97605,1.9762,125600000.0
2009-03-09 08:26:00,1.9763,1.97695,1.97625,1.97635,140600000.0
2009-03-09 08:27:00,1.9764,1.9765,1.9754,1.9754,131600000.0
2009-03-09 08:28:00,1.97545,1.9758,1.97535,1.97565,68800000.0
2009-03-09 08:29:00,1.97565,1.9764,1.9754,1.97615,174000000.0
2009-03-09 08:30:00,1.97615,1.9767,1.97605,1.9766,138400000.0
2009-03-09 08:31:00,1.97645,1.9765,1.97565,1.9758,164800000.0
2009-03-09 08:32:00,1.9759,1.9761,1.9758,1.976,114200000.0
2009-03-09 08:33:00,1.9761,1.97645,1.97595,1.9763,100800000.0
2009-03-09 08:34:00,1.9763,1.9766,1.9761,1.9765,106200000.0
2009-03-09 08:35:00,1.9765,1.97665,1.976,1.97615,112400000.0
2009-03-09 08:36:00,1.976,1.9766,1.976,1.97635,147800000.0
2009-03-09 08:37:00,1.9764,1.97645,1.97575,1.976,95800000.0
2009-03-09 08:38:00,1.976,1.9761,1.9756,1.9756,48000000.0
2009-03-09 08:39:00,1.9752,1.97585,1.9752,1.9755,123400000.0
2009-03-09 08:40:00,1.9755,1.97615,1.9746,1.9757,152800000.0
2009-03-09 08:41:00,1.9757,1.9757,1.97485,1.97485,80800000.0
2009-03-09 08:42:00,1.97485,1.975,1.9734,1.97405,154400000.0
2009-03-09 08:43:00,1.974,1.9746,1.974,1.9745,119000000.0
2009-03-09 08:44:00,1.9749,1.9754,1.97475,1.9754,104200000.0
2009-03-09 08:45:00,1.97525,1.97535,1.9747,1.97535,101000000.0
2009-03-09 08:46:00,1.9753,1.9756,1.975,1.9753,104800000.0
2009-03-09 08:47:00,1.9754,1.9754,1.9749,1.9753,120200000.0
2009-03-09 08:48:00,1.9752,1.97645,1.9752,1.9762,207600000.0
2009-03-09 08:49:00,1.9762,1.9762,1.9757,1.9757,154400000.0
2009-03-09 08:50:00,1.97565,1.97755,1.9754,1.9761,230400000.0
2009-03-09 08:51:00,1.97615,1.9763,1.97575,1.9759,55600000.0
2009-03-09 08:52:00,1.9758,1.97585,1.9745,1.97515,165400000.0
2009-03-09 08:53:00,1.9753,1.9754,1.9753,1.9754,40400000.0
2009-03-09 08:54:00,1.9753,1.97535,1.97525,1.9753,45200000.0
2009-03-09 08:55:00,1.9754,1.9757,1.9749,1.9751,150200000.0
2009-03-09 08:56:00,1.97505,1.9756,1.9748,1.97525,162000000.0
2009-03-09 08:57:00,1.97525,1.9753,1.97485,1.97495,95400000.0
2009-03-09 08:58:00,1.975,1.97535,1.97385,1.975,150800000.0
2009-03-09 08:59:00,1.975,1.975,1.97385,1.9744,102400000.0
2009-03-09 09:00:00,1.9743,1.97515,1.9739,1.9747,163200000.0
2009-03-09 09:01:00,1.97475,1.97715,1.9744,1.97545,323800000.0
2009-03-09 09:02:00,1.97515,1.9764,1.97515,1.97625,156000000.0
2009-03-09 09:03:00,1.97625,1.9775,1.9762,1.9767,137000000.0
2009-03-09 09:04:00,1.9773,1.97735,1.9762,1.9766,159200000.0
2009-03-09 09:05:00,1.9766,1.97805,1.97655,1.9768,140200000.0
2009-03-09 09:06:00,1.97695,1.97715,1.976,1.976,243800000.0
2009-03-09 09:07:00,1.9761,1.977,1.97545,1.9769,221600000.0
2009-03-09 09:08:00,1.97705,1.9778,1.97615,1.97685,248200000.0
2009-03-09 09:09:00,1.97685,1.9775,1.9761,1.9767,349400000.0
2009-03-09 09:10:00,1.9767,1.977,1.9759,1.97645,184600000.0
2009-03-09 09:11:00,1.9762,1.9769,1.97615,1.9763,185600000.0
2009-03-09 09:12:00,1.97645,1.97645,1.9755,1.9758,102800000.0
2009-03-09 09:13:00,1.9758,1.976,1.9747,1.97535,361200000.0
2009-03-09 09:14:00,1.97535,1.9761,1.97505,1.97535,266800000.0
2009-03-09 09:15:00,1.9752,1.9758,1.9745,1.9752,198200000.0
2009-03-09 09:16:00,1.9751,1.97535,1.97435,1.97475,168200000.0
2009-03-09 09:17:00,1.97475,1.9749,1.9743,1.9749,178200000.0
2009-03-09 09:18:00,1.975,1.97525,1.97455,1.9751,140000000.0
2009-03-09 09:19:00,1.97495,1.9757,1.97455,1.97525,67400000.0
2009-03-09 09:20:00,1.97535,1.97535,1.97465,1.9747,118200000.0
2009-03-09 09:21:00,1.9743,1.97515,1.9739,1.97435,164000000.0
2009-03-09 09:22:00,1.9743,1.97445,1.9734,1.9739,90400000.0
2009-03-09 09:23:00,1.974,1.975,1.974,1.97495,152000000.0
2009-03-09 09:24:00,1.97485,1.9755,1.97465,1.9755,153600000.0
2009-03-09 09:25:00,1.9755,1.9761,1.9747,1.9747,237800000.0
2009-03-09 09:26:00,1.97415,1.9746,1.97415,1.9746,94800000.0
2009-03-09 09:27:00,1.9747,1.9754,1.9747,1.97525,64600000.0
2009-03-09 09:28:00,1.97535,1.976,1.9747,1.9747,175400000.0
2009-03-09 09:29:00,1.97495,1.9752,1.9745,1.97515,129000000.0
2009-03-09 09:30:00,1.9752,1.9757,1.97485,1.97495,139000000.0
2009-03-09 09:31:00,1.975,1.97545,1.975,1.97545,57600000.0
2009-03-09 09:32:00,1.97525,1.97565,1.97515,1.97565,45600000.0
2009-03-09 09:33:00,1.97565,1.9761,1.9755,1.97575,73000000.0
2009-03-09 09:34:00,1.9758,1.97595,1.97435,1.9747,156200000.0
2009-03-09 09:35:00,1.9747,1.97555,1.9742,1.97495,224300000.0
2009-03-09 09:36:00,1.97485,1.9757,1.97415,1.9745,227900000.0
2009-03-09 09:37:00,1.97455,1.97525,1.97455,1.975,172000000.0
2009-03-09 09:38:00,1.975,1.9752,1.9746,1.9746,200800000.0
2009-03-09 09:39:00,1.9746,1.9748,1.9743,1.9747,203200000.0
2009-03-09 09:40:00,1.9747,1.97555,1.9747,1.9751,150200000.0
2009-03-09 09:41:00,1.97505,1.97575,1.97475,1.9754,137000000.0
2009-03-09 09:42:00,1.9753,1.9753,1.9749,1.9749,78400000.0
2009-03-09 09:43:00,1.97495,1.97565,1.9743,1.9743,215600000.0
2009-03-09 09:44:00,1.97435,1.9747,1.9742,1.9745,150000000.0
2009-03-09 09:45:00,1.9745,1.9745,1.97315,1.97315,80900000.0
2009-03-09 09:46:00,1.973,1.9739,1.97235,1.97235,288300000.0
2009-03-09 09:47:00,1.9722,1.9735,1.9721,1.97285,294600000.0
2009-03-09 09:48:00,1.97275,1.9736,1.9727,1.97295,199600000.0
2009-03-09 09:49:00,1.973,1.9739,1.97275,1.97355,194400000.0
2009-03-09 09:50:00,1.9734,1.97445,1.9732,1.97345,205600000.0
2009-03-09 09:51:00,1.9735,1.97365,1.97275,1.9735,207600000.0
2009-03-09 09:52:00,1.97375,1.97425,1.97325,1.974,163800000.0
2009-03-09 09:53:00,1.97395,1.9748,1.97335,1.9747,241400000.0
2009-03-09 09:54:00,1.97465,1.9748,1.97415,1.9746,103400000.0
2009-03-09 09:55:00,1.97455,1.97455,1.9735,1.97395,168000000.0
2009-03-09 09:56:00,1.9739,1.97465,1.9738,1.9741,280000000.0
2009-03-09 09:57:00,1.97405,1.9741,1.97355,1.974,313600000.0
2009-03-09 09:58:00,1.9741,1.9746,1.9739,1.97425,162600000.0
2009-03-09 09:59:00,1.9742,1.9748,1.97365,1.97365,255000000.0
2009-03-09 10:00:00,1.97385,1.9741,1.97335,1.97385,190000000.0
2009-03-09 10:01:00,1.97385,1.9745,1.97385,1.9743,148600000.0
2009-03-09 10:02:00,1.97425,1.97455,1.9738,1.974,97200000.0
2009-03-09 10:03:00,1.97385,1.97435,1.9727,1.973,344800000.0
2009-03-09 10:04:00,1.97315,1.9738,1.9728,1.9736,195400000.0
2009-03-09 10:05:00,1.9737,1.97375,1.97275,1.9731,156600000.0
2009-03-09 10:06:00,1.97325,1.97355,1.9726,1.9732,115200000.0
2009-03-09 10:07:00,1.973,1.97515,1.97285,1.97515,262600000.0
2009-03-09 10:08:00,1.97515,1.9758,1.97495,1.97525,185200000.0
2009-03-09 10:09:00,1.9755,1.9755,1.97455,1.9748,138400000.0
2009-03-09 10:10:00,1.9749,1.9756,1.97445,1.9756,147400000.0
2009-03-09 10:11:00,1.9757,1.97685,1.9757,1.9766,341800000.0
2009-03-09 10:12:00,1.97665,1.97695,1.9757,1.9758,179200000.0
2009-03-09 10:13:00,1.9758,1.9761,1.97535,1.97575,204200000.0
2009-03-09 10:14:00,1.9759,1.97655,1.9753,1.9761,295400000.0
2009-03-09 10:15:00,1.9761,1.9765,1.9758,1.9759,236200000.0
2009-03-09 10:16:00,1.9759,1.9762,1.9753,1.9758,135200000.0
2009-03-09 10:17:00,1.9758,1.97615,1.9756,1.97605,112800000.0
2009-03-09 10:18:00,1.97605,1.9771,1.9759,1.9767,171200000.0
2009-03-09 10:19:00,1.9767,1.97685,1.97605,1.9767,157400000.0
2009-03-09 10:20:00,1.97615,1.9762,1.97565,1.97575,173800000.0
2009-03-09 10:21:00,1.97575,1.97745,1.97575,1.97655,276600000.0
2009-03-09 10:22:00,1.9766,1.97725,1.9762,1.97675,250000000.0
2009-03-09 10:23:00,1.97675,1.97675,1.9753,1.9757,322000000.0
2009-03-09 10:24:00,1.9758,1.97665,1.9752,1.9766,190000000.0
2009-03-09 10:25:00,1.9766,1.977,1.97625,1.977,156600000.0
2009-03-09 10:26:00,1.977,1.9778,1.97695,1.97705,258800000.0
2009-03-09 10:27:00,1.97695,1.9779,1.9768,1.97735,283000000.0
2009-03-09 10:28:00,1.9773,1.9782,1.9771,1.9774,307400000.0
2009-03-09 10:29:00,1.9774,1.9775,1.97665,1.97735,215400000.0
2009-03-09 10:30:00,1.9773,1.9786,1.97675,1.97805,254000000.0
2009-03-09 10:31:00,1.9779,1.9782,1.97695,1.97695,239800000.0
2009-03-09 10:32:00,1.97695,1.978,1.9769,1.978,198200000.0
2009-03-09 10:33:00,1.97815,1.9782,1.97765,1.9782,204200000.0
2009-03-09 10:34:00,1.9781,1.9786,1.9779,1.97825,156600000.0
2009-03-09 10:35:00,1.9784,1.9784,1.9777,1.978,189600000.0
2009-03-09 10:36:00,1.978,1.97855,1.97795,1.9783,234000000.0
2009-03-09 10:37:00,1.97825,1.9791,1.9782,1.9789,222400000.0
2009-03-09 10:38:00,1.97885,1.97885,1.9776,1.9786,137000000.0
2009-03-09 10:39:00,1.97865,1.9789,1.978,1.97805,140600000.0
2009-03-09 10:40:00,1.9779,1.9781,1.9771,1.9771,305800000.0
2009-03-09 10:41:00,1.9771,1.97735,1.97675,1.97735,207400000.0
2009-03-09 10:42:00,1.97725,1.9776,1.9767,1.9776,132400000.0
2009-03-09 10:43:00,1.97755,1.97845,1.97735,1.9782,183000000.0
2009-03-09 10:44:00,1.9783,1.9784,1.97765,1.97835,148800000.0
2009-03-09 10:45:00,1.9784,1.9797,1.978,1.9785,355200000.0
2009-03-09 10:46:00,1.9784,1.979,1.978,1.979,328400000.0
2009-03-09 10:47:00,1.979,1.9797,1.9787,1.979,299600000.0
2009-03-09 10:48:00,1.979,1.9801,1.97865,1.97995,135600000.0
2009-03-09 10:49:00,1.9805,1.9813,1.98,1.98065,291200000.0
2009-03-09 10:50:00,1.98065,1.9818,1.9798,1.98055,327600000.0
2009-03-09 10:51:00,1.98055,1.981,1.97985,1.97985,338000000.0
2009-03-09 10:52:00,1.9799,1.9802,1.97765,1.9786,191400000.0
2009-03-09 10:53:00,1.9785,1.97905,1.9784,1.9788,222400000.0
2009-03-09 10:54:00,1.97905,1.9792,1.97825,1.97915,303200000.0
2009-03-09 10:55:00,1.97925,1.98025,1.97905,1.98025,213400000.0
2009-03-09 10:56:00,1.98,1.9809,1.9793,1.98035,273200000.0
2009-03-09 10:57:00,1.98055,1.9807,1.97975,1.9799,188000000.0
2009-03-09 10:58:00,1.98005,1.9804,1.9797,1.9801,205600000.0
2009-03-09 10:59:00,1.98,1.9801,1.9793,1.9796,187400000.0
2009-03-09 11:00:00,1.97955,1.9801,1.9792,1.9799,294200000.0
2009-03-09 11:01:00,1.9799,1.9801,1.9792,1.9796,233400000.0
2009-03-09 11:02:00,1.97965,1.98,1.979,1.9797,171000000.0
2009-03-09 11:03:00,1.97955,1.97975,1.9786,1.97885,274400000.0
2009-03-09 11:04:00,1.9789,1.9795,1.97845,1.97855,319600000.0
2009-03-09 11:05:00,1.97855,1.97945,1.97825,1.97925,304400000.0
2009-03-09 11:06:00,1.9793,1.98095,1.9791,1.97995,297000000.0
2009-03-09 11:07:00,1.9799,1.9799,1.97915,1.97955,275800000.0
2009-03-09 11:08:00,1.9795,1.97975,1.97875,1.97945,374599998.0
2009-03-09 11:09:00,1.97945,1.9795,1.97935,1.97935,96400000.0
2009-03-09 11:10:00,1.97935,1.97935,1.97815,1.9789,208800000.0
2009-03-09 11:11:00,1.97905,1.9819,1.97835,1.98165,308600000.0
2009-03-09 11:12:00,1.98165,1.9842,1.9812,1.98215,378800000.0
2009-03-09 11:13:00,1.98235,1.9835,1.98235,1.9828,292600000.0
2009-03-09 11:14:00,1.9827,1.98295,1.9823,1.9827,185600000.0
2009-03-09 11:15:00,1.9826,1.9829,1.98175,1.9822,301200000.0
2009-03-09 11:16:00,1.9823,1.98235,1.9813,1.98215,313600000.0
2009-03-09 11:17:00,1.98245,1.98415,1.98245,1.98355,266400000.0
2009-03-09 11:18:00,1.9833,1.98395,1.9832,1.9835,229000000.0
2009-03-09 11:19:00,1.98335,1.98365,1.98265,1.98265,130400000.0
2009-03-09 11:20:00,1.9827,1.9827,1.9807,1.98085,282200000.0
2009-03-09 11:21:00,1.981,1.98165,1.9809,1.98165,167000000.0
2009-03-09 11:22:00,1.98165,1.98185,1.9796,1.9798,238800000.0
2009-03-09 11:23:00,1.97995,1.9808,1.9794,1.98045,355600000.0
2009-03-09 11:24:00,1.9804,1.9806,1.97965,1.97985,178800000.0
2009-03-09 11:25:00,1.9798,1.98125,1.9797,1.9811,262200000.0
2009-03-09 11:26:00,1.98115,1.98185,1.9806,1.98135,154000000.0
2009-03-09 11:27:00,1.98135,1.9822,1.98105,1.98145,190200000.0
2009-03-09 11:28:00,1.98145,1.98175,1.9813,1.98155,160000000.0
2009-03-09 11:29:00,1.9816,1.98215,1.98105,1.9814,120600000.0
2009-03-09 11:30:00,1.9814,1.9817,1.98055,1.98115,261000000.0
2009-03-09 11:31:00,1.9814,1.98175,1.9814,1.9816,56800000.0
2009-03-09 11:32:00,1.98175,1.982,1.9815,1.9815,175800000.0
2009-03-09 11:33:00,1.9816,1.982,1.98105,1.98115,149800000.0
2009-03-09 11:34:00,1.98095,1.98115,1.98045,1.98045,83200000.0
2009-03-09 11:35:00,1.9807,1.98195,1.98065,1.98135,189200000.0
2009-03-09 11:36:00,1.9813,1.9816,1.98045,1.98045,250200000.0
2009-03-09 11:37:00,1.98055,1.98075,1.97895,1.97895,263800000.0
2009-03-09 11:38:00,1.9789,1.97975,1.97885,1.9794,268800000.0
2009-03-09 11:39:00,1.9793,1.98,1.97925,1.9796,168600000.0
2009-03-09 11:40:00,1.97965,1.98015,1.97865,1.9787,227400000.0
2009-03-09 11:41:00,1.97865,1.9796,1.9784,1.97945,191800000.0
2009-03-09 11:42:00,1.97935,1.98115,1.97935,1.9804,238000000.0
2009-03-09 11:43:00,1.9804,1.98165,1.97985,1.98165,241600000.0
2009-03-09 11:44:00,1.98135,1.98175,1.9812,1.9812,113400000.0
2009-03-09 11:45:00,1.98125,1.98135,1.98035,1.9806,198400000.0
2009-03-09 11:46:00,1.9806,1.981,1.98025,1.9805,101200000.0
2009-03-09 11:47:00,1.9806,1.9809,1.98025,1.98065,143000000.0
2009-03-09 11:48:00,1.9808,1.98225,1.98055,1.9812,145800000.0
2009-03-09 11:49:00,1.98115,1.98165,1.98055,1.9813,185400000.0
2009-03-09 11:50:00,1.9811,1.9823,1.98105,1.9823,197600000.0
2009-03-09 11:51:00,1.9824,1.98275,1.9815,1.9823,248600000.0
2009-03-09 11:52:00,1.9824,1.98355,1.9823,1.98335,241700000.0
2009-03-09 11:53:00,1.98335,1.9835,1.9824,1.9824,201200000.0
2009-03-09 11:54:00,1.9824,1.9831,1.9824,1.98295,134200000.0
2009-03-09 11:55:00,1.98295,1.98375,1.98225,1.98365,316600000.0
2009-03-09 11:56:00,1.9838,1.98415,1.9818,1.9818,286200000.0
2009-03-09 11:57:00,1.98185,1.98215,1.98135,1.982,225200000.0
2009-03-09 11:58:00,1.982,1.98295,1.982,1.98285,147200000.0
2009-03-09 11:59:00,1.98285,1.98305,1.98265,1.983,109600000.0
2009-03-09 12:00:00,1.98305,1.9836,1.9817,1.9818,421800000.0
2009-03-09 12:01:00,1.98175,1.98215,1.9804,1.98185,271000000.0
2009-03-09 12:02:00,1.98195,1.9822,1.98085,1.9819,251400000.0
2009-03-09 12:03:00,1.98205,1.9828,1.9819,1.9824,442800000.0
2009-03-09 12:04:00,1.98235,1.98305,1.9816,1.98305,333200000.0
2009-03-09 12:05:00,1.98315,1.9841,1.9823,1.98235,304800000.0
2009-03-09 12:06:00,1.98225,1.9826,1.9819,1.98245,192800000.0
2009-03-09 12:07:00,1.98245,1.98285,1.9821,1.98265,294200000.0
2009-03-09 12:08:00,1.98255,1.98315,1.9823,1.98295,206400000.0
2009-03-09 12:09:00,1.9831,1.9834,1.9829,1.98325,259600000.0
2009-03-09 12:10:00,1.9833,1.98425,1.98295,1.98295,205200000.0
2009-03-09 12:11:00,1.9829,1.9834,1.98275,1.98315,267600000.0
2009-03-09 12:12:00,1.9831,1.98335,1.98285,1.98305,203600000.0
2009-03-09 12:13:00,1.983,1.98335,1.9826,1.98285,296200000.0
2009-03-09 12:14:00,1.98325,1.9834,1.98225,1.9832,262200000.0
2009-03-09 12:15:00,1.9832,1.9836,1.98275,1.983,393400000.0
2009-03-09 12:16:00,1.98295,1.98365,1.98265,1.98365,212400000.0
2009-03-09 12:17:00,1.98365,1.9839,1.983,1.98315,267000000.0
2009-03-09 12:18:00,1.98315,1.9834,1.98215,1.98215,364600000.0
2009-03-09 12:19:00,1.98235,1.98305,1.98185,1.98195,309800000.0
2009-03-09 12:20:00,1.98195,1.9824,1.9817,1.98235,363800000.0
2009-03-09 12:21:00,1.9823,1.98265,1.9818,1.98225,450200000.0
2009-03-09 12:22:00,1.98215,1.98215,1.98135,1.9814,292600000.0
2009-03-09 12:23:00,1.98135,1.9824,1.9813,1.98165,345600000.0
2009-03-09 12:24:00,1.98165,1.9823,1.98165,1.98225,274000000.0
2009-03-09 12:25:00,1.98225,1.98285,1.98185,1.98285,290000000.0
2009-03-09 12:26:00,1.9825,1.98305,1.98225,1.9828,170200000.0
2009-03-09 12:27:00,1.9828,1.9836,1.9825,1.9834,189600000.0
2009-03-09 12:28:00,1.98315,1.9835,1.9826,1.98295,147200000.0
2009-03-09 12:29:00,1.9829,1.9833,1.98275,1.98275,132000000.0
2009-03-09 12:30:00,1.9824,1.9825,1.9821,1.98225,137800000.0
2009-03-09 12:31:00,1.98225,1.98235,1.98185,1.98185,109000000.0
2009-03-09 12:32:00,1.9816,1.98225,1.9812,1.9816,232000000.0
2009-03-09 12:33:00,1.9816,1.98245,1.98125,1.98245,264800000.0
2009-03-09 12:34:00,1.98245,1.98245,1.9819,1.9821,131200000.0
2009-03-09 12:35:00,1.98205,1.983,1.98165,1.98285,152800000.0
2009-03-09 12:36:00,1.98285,1.983,1.98235,1.9825,112800000.0
2009-03-09 12:37:00,1.9825,1.9827,1.9816,1.9816,167800000.0
2009-03-09 12:38:00,1.98175,1.98175,1.98105,1.9815,185600000.0
2009-03-09 12:39:00,1.98145,1.9819,1.9812,1.98135,198800000.0
2009-03-09 12:40:00,1.9813,1.9824,1.9811,1.9822,273000000.0
2009-03-09 12:41:00,1.9823,1.9823,1.9809,1.98125,219400000.0
2009-03-09 12:42:00,1.98125,1.9814,1.98085,1.9811,232200000.0
2009-03-09 12:43:00,1.981,1.9814,1.98035,1.9808,220800000.0
2009-03-09 12:44:00,1.9808,1.98175,1.9808,1.98175,108000000.0
2009-03-09 12:45:00,1.98185,1.98295,1.9817,1.9829,190400000.0
2009-03-09 12:46:00,1.98295,1.983,1.9823,1.9824,86400000.0
2009-03-09 12:47:00,1.9823,1.98355,1.9817,1.98305,276800000.0
2009-03-09 12:48:00,1.9832,1.9853,1.9832,1.985,313000000.0
2009-03-09 12:49:00,1.985,1.9854,1.9844,1.98505,200000000.0
2009-03-09 12:50:00,1.9852,1.9859,1.98495,1.9853,235400000.0
2009-03-09 12:51:00,1.9853,1.9859,1.9853,1.9855,129000000.0
2009-03-09 12:52:00,1.98545,1.9859,1.9854,1.9857,172600000.0
2009-03-09 12:53:00,1.9856,1.9866,1.98495,1.98555,177400000.0
2009-03-09 12:54:00,1.98555,1.9869,1.98555,1.986,238800000.0
2009-03-09 12:55:00,1.98565,1.9858,1.98495,1.9857,268800000.0
2009-03-09 12:56:00,1.9857,1.98625,1.9854,1.98545,204000000.0
2009-03-09 12:57:00,1.98545,1.9858,1.985,1.9854,122800000.0
2009-03-09 12:58:00,1.98505,1.98505,1.98335,1.984,413400000.0
2009-03-09 12:59:00,1.98385,1.9846,1.98325,1.98395,274600000.0
2009-03-09 13:00:00,1.9839,1.98395,1.98265,1.98285,283600000.0
2009-03-09 13:01:00,1.983,1.9832,1.98235,1.9832,277800000.0
2009-03-09 13:02:00,1.9832,1.9841,1.98195,1.98355,289200000.0
2009-03-09 13:03:00,1.9834,1.9839,1.9832,1.9832,269800000.0
2009-03-09 13:04:00,1.98315,1.98325,1.9822,1.983,351600000.0
2009-03-09 13:05:00,1.9829,1.9829,1.98125,1.982,242200000.0
2009-03-09 13:06:00,1.9819,1.9822,1.98155,1.98155,127400000.0
2009-03-09 13:07:00,1.98175,1.98195,1.98075,1.98195,292400000.0
2009-03-09 13:08:00,1.9819,1.98205,1.98075,1.9809,256400000.0
2009-03-09 13:09:00,1.9811,1.98155,1.981,1.98145,171400000.0
2009-03-09 13:10:00,1.9813,1.98155,1.9787,1.9793,250400000.0
2009-03-09 13:11:00,1.9794,1.97985,1.97895,1.9793,244000000.0
2009-03-09 13:12:00,1.9792,1.97975,1.97805,1.97915,320400000.0
2009-03-09 13:13:00,1.97905,1.97935,1.9778,1.9789,304200000.0
2009-03-09 13:14:00,1.9789,1.9792,1.97835,1.97915,227400000.0
2009-03-09 13:15:00,1.9793,1.9794,1.9782,1.9786,216800000.0
2009-03-09 13:16:00,1.9786,1.9794,1.97855,1.97895,254600000.0
2009-03-09 13:17:00,1.97885,1.9795,1.97885,1.9794,190000000.0
2009-03-09 13:18:00,1.9794,1.9794,1.9787,1.97935,155400000.0
2009-03-09 13:19:00,1.9792,1.97995,1.9787,1.97945,258200000.0
2009-03-09 13:20:00,1.9795,1.9803,1.97935,1.98,319800000.0
2009-03-09 13:21:00,1.98,1.9809,1.9793,1.9794,329800000.0
2009-03-09 13:22:00,1.9794,1.97985,1.979,1.97985,161800000.0
2009-03-09 13:23:00,1.9798,1.98,1.9793,1.98,375400000.0
2009-03-09 13:24:00,1.98,1.9809,1.97895,1.97895,382600000.0
2009-03-09 13:25:00,1.97895,1.9801,1.97895,1.9799,223200000.0
2009-03-09 13:26:00,1.98,1.98035,1.97885,1.97885,128600000.0
2009-03-09 13:27:00,1.9789,1.97945,1.9782,1.9782,255400000.0
2009-03-09 13:28:00,1.97835,1.97905,1.97765,1.9786,252000000.0
2009-03-09 13:29:00,1.97855,1.9786,1.97805,1.97835,269200000.0
2009-03-09 13:30:00,1.97825,1.9789,1.9781,1.97825,183800000.0
2009-03-09 13:31:00,1.97815,1.97935,1.9778,1.97935,188600000.0
2009-03-09 13:32:00,1.97945,1.9798,1.9794,1.9797,100800000.0
2009-03-09 13:33:00,1.9797,1.97985,1.979,1.9798,117600000.0
2009-03-09 13:34:00,1.97985,1.97985,1.9786,1.97945,160600000.0
2009-03-09 13:35:00,1.97925,1.97945,1.9788,1.97895,97200000.0
2009-03-09 13:36:00,1.9788,1.97905,1.9786,1.9789,113600000.0
2009-03-09 13:37:00,1.9788,1.97905,1.9781,1.97825,140600000.0
2009-03-09 13:38:00,1.9782,1.9787,1.9778,1.97825,225800000.0
2009-03-09 13:39:00,1.978,1.9784,1.9775,1.9777,175200000.0
2009-03-09 13:40:00,1.9777,1.9783,1.9777,1.978,89800000.0
2009-03-09 13:41:00,1.9781,1.9784,1.97795,1.97805,160800000.0
2009-03-09 13:42:00,1.97815,1.9785,1.97755,1.9782,177200000.0
2009-03-09 13:43:00,1.9782,1.9793,1.97805,1.97825,232200000.0
2009-03-09 13:44:00,1.9783,1.9789,1.97805,1.97835,249200000.0
2009-03-09 13:45:00,1.97835,1.9791,1.97835,1.9791,297600000.0
2009-03-09 13:46:00,1.9791,1.9791,1.97805,1.97825,245200000.0
2009-03-09 13:47:00,1.9783,1.9787,1.9779,1.9779,142600000.0
2009-03-09 13:48:00,1.978,1.9782,1.9777,1.9779,114000000.0
2009-03-09 13:49:00,1.97795,1.97795,1.9775,1.9775,45000000.0
2009-03-09 13:50:00,1.97765,1.9779,1.9774,1.9777,58400000.0
2009-03-09 13:51:00,1.97775,1.97785,1.977,1.9773,119400000.0
2009-03-09 13:52:00,1.9772,1.97775,1.97705,1.97775,93000000.0
2009-03-09 13:53:00,1.97795,1.97875,1.9777,1.97875,101400000.0
2009-03-09 13:54:00,1.97865,1.9791,1.97795,1.97835,209800000.0
2009-03-09 13:55:00,1.9783,1.97965,1.9783,1.9793,117400000.0
2009-03-09 13:56:00,1.97915,1.9796,1.97895,1.9794,112000000.0
2009-03-09 13:57:00,1.97905,1.97945,1.97905,1.9792,74000000.0
2009-03-09 13:58:00,1.9792,1.97945,1.9792,1.97945,27200000.0
2009-03-09 13:59:00,1.9791,1.97945,1.979,1.9791,66400000.0
2009-03-09 14:00:00,1.97935,1.9795,1.9788,1.9791,191400000.0
2009-03-09 14:01:00,1.97905,1.9799,1.9789,1.9796,190800000.0
2009-03-09 14:02:00,1.9796,1.9796,1.97905,1.9791,197600000.0
2009-03-09 14:03:00,1.97925,1.97965,1.97915,1.9793,291000000.0
2009-03-09 14:04:00,1.9793,1.97965,1.97905,1.97965,185200000.0
2009-03-09 14:05:00,1.97955,1.9804,1.97905,1.97975,309400000.0
2009-03-09 14:06:00,1.97975,1.98155,1.9797,1.9814,159800000.0
2009-03-09 14:07:00,1.9816,1.9818,1.9804,1.9812,224200000.0
2009-03-09 14:08:00,1.98115,1.9812,1.9802,1.9809,204400000.0
2009-03-09 14:09:00,1.98105,1.98115,1.98035,1.9805,261200000.0
2009-03-09 14:10:00,1.9806,1.98215,1.9806,1.98165,173800000.0
2009-03-09 14:11:00,1.9816,1.98165,1.9802,1.981,215000000.0
2009-03-09 14:12:00,1.9809,1.9809,1.9804,1.98075,88800000.0
2009-03-09 14:13:00,1.98075,1.98075,1.9803,1.98035,73600000.0
2009-03-09 14:14:00,1.98035,1.9806,1.97965,1.9798,192400000.0
2009-03-09 14:15:00,1.97985,1.97995,1.97945,1.9799,194800000.0
2009-03-09 14:16:00,1.9799,1.98025,1.97965,1.98,121800000.0
2009-03-09 14:17:00,1.9801,1.98025,1.9798,1.98025,106400000.0
2009-03-09 14:18:00,1.98055,1.98105,1.98035,1.98065,108800000.0
2009-03-09 14:19:00,1.98065,1.9808,1.97875,1.97885,136200000.0
2009-03-09 14:20:00,1.9789,1.97905,1.9777,1.9778,172400000.0
2009-03-09 14:21:00,1.9782,1.97835,1.9776,1.97825,151400000.0
2009-03-09 14:22:00,1.97825,1.97925,1.9781,1.9791,168800000.0
2009-03-09 14:23:00,1.9792,1.97975,1.97915,1.9797,185600000.0
2009-03-09 14:24:00,1.9798,1.97995,1.97955,1.97955,84000000.0
2009-03-09 14:25:00,1.9797,1.97995,1.979,1.97925,144000000.0
2009-03-09 14:26:00,1.97925,1.97955,1.979,1.979,99200000.0
2009-03-09 14:27:00,1.979,1.9797,1.97885,1.97955,153200000.0
2009-03-09 14:28:00,1.97945,1.9808,1.97945,1.98065,233400000.0
2009-03-09 14:29:00,1.98075,1.9814,1.97955,1.9803,282800000.0
2009-03-09 14:30:00,1.9806,1.98105,1.98005,1.98055,242400000.0
2009-03-09 14:31:00,1.9805,1.9812,1.97995,1.98105,323400000.0
2009-03-09 14:32:00,1.98105,1.9812,1.97985,1.9801,234800000.0
2009-03-09 14:33:00,1.98015,1.9812,1.98005,1.98115,146400000.0
2009-03-09 14:34:00,1.981,1.98155,1.98085,1.9814,152800000.0
2009-03-09 14:35:00,1.9812,1.98185,1.9812,1.9814,133600000.0
2009-03-09 14:36:00,1.98125,1.98205,1.9811,1.98155,158600000.0
2009-03-09 14:37:00,1.98145,1.9823,1.98125,1.9814,148400000.0
2009-03-09 14:38:00,1.9813,1.9828,1.9813,1.9821,184400000.0
2009-03-09 14:39:00,1.9822,1.98255,1.9818,1.98245,88200000.0
2009-03-09 14:40:00,1.98265,1.98465,1.98265,1.9845,359800000.0
2009-03-09 14:41:00,1.9846,1.98505,1.98395,1.98495,244000000.0
2009-03-09 14:42:00,1.98495,1.9859,1.9843,1.98445,302800000.0
2009-03-09 14:43:00,1.98435,1.9854,1.98385,1.98475,338800000.0
2009-03-09 14:44:00,1.9848,1.9852,1.98355,1.98365,351200000.0
2009-03-09 14:45:00,1.9839,1.9848,1.98315,1.98445,364200000.0
2009-03-09 14:46:00,1.9846,1.98495,1.9839,1.9841,357800000.0
2009-03-09 14:47:00,1.9841,1.9854,1.9841,1.9849,225200000.0
2009-03-09 14:48:00,1.98455,1.98475,1.9831,1.9835,170600000.0
2009-03-09 14:49:00,1.98335,1.9835,1.9818,1.98255,279200000.0
2009-03-09 14:50:00,1.98265,1.9842,1.9821,1.9834,255000000.0
2009-03-09 14:51:00,1.9833,1.98435,1.98305,1.98425,319600000.0
2009-03-09 14:52:00,1.98435,1.9861,1.98405,1.98505,386000000.0
2009-03-09 14:53:00,1.98515,1.98775,1.98485,1.98755,318200000.0
2009-03-09 14:54:00,1.98755,1.98785,1.98685,1.987,332400000.0
2009-03-09 14:55:00,1.98715,1.9875,1.98675,1.9874,332000000.0
2009-03-09 14:56:00,1.98725,1.9878,1.98665,1.9868,278400000.0
2009-03-09 14:57:00,1.98695,1.9874,1.98675,1.98715,270000000.0
2009-03-09 14:58:00,1.9873,1.988,1.98675,1.9879,283800000.0
2009-03-09 14:59:00,1.9879,1.98845,1.9863,1.9864,306200000.0
2009-03-09 15:00:00,1.9863,1.9876,1.98615,1.987,213800000.0
2009-03-09 15:01:00,1.98685,1.9875,1.9855,1.98615,291000000.0
2009-03-09 15:02:00,1.9861,1.98675,1.9857,1.98665,326600000.0
2009-03-09 15:03:00,1.98655,1.98785,1.9862,1.9867,294400000.0
2009-03-09 15:04:00,1.98675,1.9877,1.98665,1.98725,212400000.0
2009-03-09 15:05:00,1.9873,1.9874,1.9867,1.987,127800000.0
2009-03-09 15:06:00,1.987,1.9885,1.987,1.9877,194600000.0
2009-03-09 15:07:00,1.98765,1.98835,1.98735,1.9882,207400000.0
2009-03-09 15:08:00,1.9882,1.9888,1.988,1.98855,129800000.0
2009-03-09 15:09:00,1.98855,1.989,1.9884,1.98885,160800000.0
2009-03-09 15:10:00,1.9887,1.98915,1.98855,1.98855,202800000.0
2009-03-09 15:11:00,1.9888,1.98925,1.9875,1.98835,217600000.0
2009-03-09 15:12:00,1.9883,1.98845,1.9873,1.98745,202000000.0
2009-03-09 15:13:00,1.98745,1.9884,1.98725,1.98815,229600000.0
2009-03-09 15:14:00,1.9882,1.9889,1.98785,1.98815,273400000.0
2009-03-09 15:15:00,1.9884,1.9891,1.98775,1.9882,265200000.0
2009-03-09 15:16:00,1.9883,1.98865,1.98755,1.98795,256400000.0
2009-03-09 15:17:00,1.9881,1.9881,1.98745,1.98765,186200000.0
2009-03-09 15:18:00,1.9875,1.98795,1.98745,1.98785,202800000.0
2009-03-09 15:19:00,1.9881,1.9884,1.98755,1.98835,217200000.0
2009-03-09 15:20:00,1.9885,1.98855,1.9873,1.98785,262200000.0
2009-03-09 15:21:00,1.98795,1.9887,1.98785,1.9885,224400000.0
2009-03-09 15:22:00,1.98835,1.9885,1.9871,1.9871,184000000.0
2009-03-09 15:23:00,1.98715,1.98785,1.9865,1.9871,238400000.0
2009-03-09 15:24:00,1.9872,1.98745,1.9861,1.98615,199000000.0
2009-03-09 15:25:00,1.98615,1.98645,1.98505,1.9853,265400000.0
2009-03-09 15:26:00,1.98535,1.98575,1.9852,1.98535,213800000.0
2009-03-09 15:27:00,1.98535,1.98555,1.98495,1.9854,200800000.0
2009-03-09 15:28:00,1.9854,1.98595,1.9852,1.98555,182400000.0
2009-03-09 15:29:00,1.98545,1.98595,1.9853,1.9853,133600000.0
2009-03-09 15:30:00,1.9853,1.98635,1.9853,1.98555,302000000.0
2009-03-09 15:31:00,1.9855,1.9862,1.9847,1.9855,326600000.0
2009-03-09 15:32:00,1.9854,1.98615,1.98515,1.9855,323600000.0
2009-03-09 15:33:00,1.98605,1.9869,1.9856,1.9857,299400000.0
2009-03-09 15:34:00,1.9858,1.98605,1.985,1.98545,332600000.0
2009-03-09 15:35:00,1.9856,1.9857,1.9845,1.98525,264000000.0
2009-03-09 15:36:00,1.98525,1.98555,1.98485,1.98505,258400000.0
2009-03-09 15:37:00,1.98525,1.98605,1.98475,1.98495,303000000.0
2009-03-09 15:38:00,1.9851,1.98565,1.98495,1.98515,256400000.0
2009-03-09 15:39:00,1.9851,1.9853,1.9846,1.98485,212400000.0
2009-03-09 15:40:00,1.9847,1.985,1.98375,1.9841,311200000.0
2009-03-09 15:41:00,1.9842,1.9842,1.9817,1.98245,391600000.0
2009-03-09 15:42:00,1.98245,1.98305,1.9815,1.9827,378000000.0
2009-03-09 15:43:00,1.98285,1.9833,1.98235,1.98315,277000000.0
2009-03-09 15:44:00,1.98305,1.98445,1.9826,1.9826,288400000.0
2009-03-09 15:45:00,1.9826,1.98365,1.9822,1.9832,265200000.0
2009-03-09 15:46:00,1.98325,1.9838,1.9823,1.98295,263400000.0
2009-03-09 15:47:00,1.983,1.98375,1.98275,1.9834,266600000.0
2009-03-09 15:48:00,1.9835,1.9852,1.98285,1.98485,329600000.0
2009-03-09 15:49:00,1.98445,1.9845,1.9832,1.9835,216800000.0
2009-03-09 15:50:00,1.98345,1.984,1.98295,1.98355,289000000.0
2009-03-09 15:51:00,1.98355,1.98395,1.9828,1.9828,260800000.0
2009-03-09 15:52:00,1.9828,1.98325,1.98215,1.983,211200000.0
2009-03-09 15:53:00,1.9829,1.9833,1.98245,1.98275,206000000.0
2009-03-09 15:54:00,1.98235,1.983,1.982,1.983,233600000.0
2009-03-09 15:55:00,1.98315,1.98335,1.9824,1.9831,181200000.0
2009-03-09 15:56:00,1.98315,1.9847,1.98315,1.98345,225800000.0
2009-03-09 15:57:00,1.9834,1.985,1.9833,1.985,265000000.0
2009-03-09 15:58:00,1.9851,1.9864,1.9846,1.986,307600000.0
2009-03-09 15:59:00,1.9861,1.9866,1.98555,1.98655,273000000.0
2009-03-09 16:00:00,1.98655,1.98715,1.98515,1.98705,300000000.0
2009-03-09 16:01:00,1.98705,1.98725,1.98635,1.9866,176400000.0
2009-03-09 16:02:00,1.98665,1.98805,1.98655,1.9873,238800000.0
2009-03-09 16:03:00,1.9873,1.98785,1.9858,1.98605,293000000.0
2009-03-09 16:04:00,1.9852,1.98625,1.98505,1.9861,236600000.0
2009-03-09 16:05:00,1.9862,1.9863,1.98505,1.98605,225400000.0
2009-03-09 16:06:00,1.98615,1.98615,1.9841,1.9849,270200000.0
2009-03-09 16:07:00,1.985,1.98515,1.9837,1.98495,386800000.0
2009-03-09 16:08:00,1.9849,1.98545,1.98335,1.98385,347000000.0
2009-03-09 16:09:00,1.98375,1.9848,1.98365,1.9847,299200000.0
2009-03-09 16:10:00,1.9846,1.98515,1.9837,1.9837,264800000.0
2009-03-09 16:11:00,1.9839,1.9856,1.9839,1.98515,249600000.0
2009-03-09 16:12:00,1.98495,1.98535,1.98445,1.98465,291200000.0
2009-03-09 16:13:00,1.98455,1.98505,1.9838,1.9843,286200000.0
2009-03-09 16:14:00,1.9842,1.98465,1.98385,1.9844,305000000.0
2009-03-09 16:15:00,1.9843,1.9868,1.98405,1.98575,368800000.0
2009-03-09 16:16:00,1.98585,1.98645,1.9852,1.98535,346800000.0
2009-03-09 16:17:00,1.98545,1.98735,1.9849,1.9873,288800000.0
2009-03-09 16:18:00,1.9872,1.9879,1.98635,1.98775,373400000.0
2009-03-09 16:19:00,1.98765,1.9885,1.98705,1.98725,301000000.0
2009-03-09 16:20:00,1.98795,1.98835,1.98715,1.98765,341200000.0
2009-03-09 16:21:00,1.9876,1.9885,1.98725,1.98835,314200000.0
2009-03-09 16:22:00,1.9883,1.9891,1.98785,1.9883,351200000.0
2009-03-09 16:23:00,1.9884,1.9892,1.98785,1.9889,258400000.0
2009-03-09 16:24:00,1.9889,1.9898,1.9884,1.98925,281200000.0
2009-03-09 16:25:00,1.98935,1.98965,1.98705,1.98745,271400000.0
2009-03-09 16:26:00,1.98705,1.9873,1.98675,1.9871,170800000.0
2009-03-09 16:27:00,1.98715,1.9882,1.9869,1.98695,253400000.0
2009-03-09 16:28:00,1.98705,1.9875,1.986,1.9871,272800000.0
2009-03-09 16:29:00,1.9871,1.9873,1.98585,1.98585,332200000.0
2009-03-09 16:30:00,1.98585,1.9872,1.98585,1.9871,283400000.0
2009-03-09 16:31:00,1.987,1.9878,1.98675,1.98755,238600000.0
2009-03-09 16:32:00,1.9876,1.9876,1.98685,1.98685,248800000.0
2009-03-09 16:33:00,1.98685,1.98765,1.9862,1.98765,285400000.0
2009-03-09 16:34:00,1.98765,1.9883,1.9858,1.98615,314800000.0
2009-03-09 16:35:00,1.98615,1.98845,1.98595,1.9883,329200000.0
2009-03-09 16:36:00,1.988,1.9891,1.98755,1.98875,280000000.0
2009-03-09 16:37:00,1.9888,1.9906,1.98815,1.99035,258800000.0
2009-03-09 16:38:00,1.9906,1.99115,1.98965,1.99005,304800000.0
2009-03-09 16:39:00,1.99005,1.99035,1.9897,1.99,238000000.0
2009-03-09 16:40:00,1.99015,1.9907,1.9895,1.9895,309600000.0
2009-03-09 16:41:00,1.98935,1.99025,1.98865,1.98965,271200000.0
2009-03-09 16:42:00,1.98965,1.99,1.9892,1.98995,274800000.0
2009-03-09 16:43:00,1.98975,1.99035,1.98965,1.9903,294000000.0
2009-03-09 16:44:00,1.9901,1.99115,1.9899,1.99035,360400000.0
2009-03-09 16:45:00,1.99045,1.99045,1.9885,1.9886,284000000.0
2009-03-09 16:46:00,1.98865,1.98975,1.98865,1.9889,210400000.0
2009-03-09 16:47:00,1.9889,1.99005,1.98885,1.99,274000000.0
2009-03-09 16:48:00,1.98995,1.9903,1.9887,1.9893,293400000.0
2009-03-09 16:49:00,1.9895,1.9899,1.98885,1.98885,193200000.0
2009-03-09 16:50:00,1.98885,1.9892,1.98835,1.9885,261800000.0
2009-03-09 16:51:00,1.9887,1.9892,1.98815,1.98845,291400000.0
2009-03-09 16:52:00,1.98855,1.9894,1.98825,1.9886,220800000.0
2009-03-09 16:53:00,1.9886,1.98865,1.98745,1.98855,306000000.0
2009-03-09 16:54:00,1.9884,1.9892,1.98805,1.9883,215200000.0
2009-03-09 16:55:00,1.98845,1.98905,1.98795,1.98825,225400000.0
2009-03-09 16:56:00,1.98825,1.9889,1.98785,1.9883,172000000.0
2009-03-09 16:57:00,1.98855,1.98925,1.98815,1.9884,273000000.0
2009-03-09 16:58:00,1.9883,1.98895,1.98775,1.9879,285000000.0
2009-03-09 16:59:00,1.9885,1.989,1.9877,1.98835,273600000.0
2009-03-09 17:00:00,1.98845,1.9898,1.98825,1.98945,328600000.0
2009-03-09 17:01:00,1.9895,1.9903,1.9894,1.99015,237600000.0
2009-03-09 17:02:00,1.99015,1.99085,1.98985,1.99015,184400000.0
2009-03-09 17:03:00,1.9901,1.99075,1.98995,1.99045,253400000.0
2009-03-09 17:04:00,1.99045,1.99055,1.98975,1.9899,265000000.0
2009-03-09 17:05:00,1.99015,1.9905,1.98975,1.99025,210400000.0
2009-03-09 17:06:00,1.9903,1.99125,1.99005,1.9907,311600000.0
2009-03-09 17:07:00,1.99065,1.9915,1.99015,1.9914,295400000.0
2009-03-09 17:08:00,1.99165,1.9931,1.9915,1.99275,260400000.0
2009-03-09 17:09:00,1.993,1.99345,1.99255,1.993,318000000.0
2009-03-09 17:10:00,1.9929,1.9935,1.9924,1.99335,224400000.0
2009-03-09 17:11:00,1.99335,1.9939,1.99305,1.9935,160200000.0
2009-03-09 17:12:00,1.99365,1.99365,1.9922,1.9926,180800000.0
2009-03-09 17:13:00,1.9925,1.99275,1.9918,1.9926,322600000.0
2009-03-09 17:14:00,1.99275,1.9936,1.992,1.992,218000000.0
2009-03-09 17:15:00,1.9922,1.99235,1.99095,1.99185,227200000.0
2009-03-09 17:16:00,1.9918,1.9922,1.99145,1.992,257400000.0
2009-03-09 17:17:00,1.9919,1.9935,1.9919,1.9934,298000000.0
2009-03-09 17:18:00,1.9933,1.9936,1.99295,1.99335,205800000.0
2009-03-09 17:19:00,1.99335,1.9941,1.99295,1.9941,244400000.0
2009-03-09 17:20:00,1.99435,1.99435,1.9935,1.99375,339000000.0
2009-03-09 17:21:00,1.99375,1.9946,1.9927,1.9928,244400000.0
2009-03-09 17:22:00,1.9929,1.99315,1.9921,1.99255,299200000.0
2009-03-09 17:23:00,1.9927,1.9932,1.9921,1.9931,266800000.0
2009-03-09 17:24:00,1.993,1.99345,1.99245,1.9933,260400000.0
2009-03-09 17:25:00,1.9932,1.99395,1.9928,1.9934,283600000.0
2009-03-09 17:26:00,1.99335,1.9936,1.99305,1.9932,135600000.0
2009-03-09 17:27:00,1.99325,1.99325,1.99145,1.9917,276000000.0
2009-03-09 17:28:00,1.99185,1.992,1.9908,1.9908,224800000.0
2009-03-09 17:29:00,1.991,1.9928,1.99055,1.99215,297000000.0
2009-03-09 17:30:00,1.99215,1.99235,1.9917,1.9922,173000000.0
2009-03-09 17:31:00,1.9921,1.9939,1.9917,1.9932,253800000.0
2009-03-09 17:32:00,1.9932,1.99495,1.9932,1.99425,281600000.0
2009-03-09 17:33:00,1.9943,1.99565,1.99405,1.99565,285600000.0
2009-03-09 17:34:00,1.9958,1.9961,1.99425,1.9946,218800000.0
2009-03-09 17:35:00,1.99425,1.9947,1.99325,1.99395,341600000.0
2009-03-09 17:36:00,1.994,1.9945,1.99365,1.99405,359200000.0
2009-03-09 17:37:00,1.99415,1.9951,1.99395,1.9947,272000000.0
2009-03-09 17:38:00,1.99445,1.9952,1.99305,1.99325,305000000.0
2009-03-09 17:39:00,1.9933,1.9946,1.9932,1.9945,309000000.0
2009-03-09 17:40:00,1.99465,1.9962,1.9938,1.9952,345000000.0
2009-03-09 17:41:00,1.9952,1.9962,1.9951,1.99535,188200000.0
2009-03-09 17:42:00,1.9954,1.9969,1.9947,1.996,333000000.0
2009-03-09 17:43:00,1.9962,1.9978,1.99615,1.99735,382400000.0
2009-03-09 17:44:00,1.99735,1.9977,1.99615,1.9964,257000000.0
2009-03-09 17:45:00,1.9965,1.997,1.9952,1.9956,276400000.0
2009-03-09 17:46:00,1.9957,1.9962,1.9954,1.996,186400000.0
2009-03-09 17:47:00,1.996,1.9973,1.9958,1.99615,178200000.0
2009-03-09 17:48:00,1.99625,1.9967,1.9955,1.99625,246600000.0
2009-03-09 17:49:00,1.9963,1.9984,1.99565,1.998,254600000.0
2009-03-09 17:50:00,1.998,1.9982,1.9971,1.99755,212400000.0
2009-03-09 17:51:00,1.9975,2.0012,1.9974,1.99995,309800000.0
2009-03-09 17:52:00,2.00035,2.00035,1.99715,1.9988,325400000.0
2009-03-09 17:53:00,1.9988,2.0002,1.99855,1.99945,348600000.0
2009-03-09 17:54:00,1.99945,1.99995,1.9981,1.99895,272800000.0
2009-03-09 17:55:00,1.99895,1.99975,1.9988,1.9995,293600000.0
2009-03-09 17:56:00,1.99935,2.00045,1.99935,2.0,263800000.0
2009-03-09 17:57:00,2.0004,2.0009,1.99955,1.9999,309200000.0
2009-03-09 17:58:00,1.9999,2.0021,1.9995,2.00195,288000000.0
2009-03-09 17:59:00,2.0021,2.0028,2.00145,2.00195,339800000.0
2009-03-09 18:00:00,2.0021,2.0021,1.99945,2.00045,462000000.0
2009-03-09 18:01:00,2.0006,2.0007,1.99985,2.0002,229800000.0
2009-03-09 18:02:00,2.0003,2.0006,2.0,2.00035,148000000.0
2009-03-09 18:03:00,2.0003,2.00075,2.00015,2.00045,282200000.0
2009-03-09 18:04:00,2.00055,2.001,1.99995,2.0005,193400000.0
2009-03-09 18:05:00,2.0005,2.00055,1.9991,1.9995,225600000.0
2009-03-09 18:06:00,1.9996,2.00105,1.9996,2.0003,161800000.0
2009-03-09 18:07:00,2.0003,2.00045,1.9986,1.99875,218000000.0
2009-03-09 18:08:00,1.9988,1.9997,1.99865,1.99915,245000000.0
2009-03-09 18:09:00,1.9991,1.9996,1.9991,1.9996,148200000.0
2009-03-09 18:10:00,1.9995,2.00045,1.99935,2.00045,192000000.0
2009-03-09 18:11:00,2.0006,2.00095,1.9997,2.0002,244000000.0
2009-03-09 18:12:00,2.00025,2.00045,1.99975,2.0,209800000.0
2009-03-09 18:13:00,2.0,2.0,1.99735,1.9974,238000000.0
2009-03-09 18:14:00,1.9974,1.99845,1.99665,1.99675,255000000.0
2009-03-09 18:15:00,1.99695,1.998,1.9966,1.99675,203400000.0
2009-03-09 18:16:00,1.9972,1.99765,1.9962,1.99665,167200000.0
2009-03-09 18:17:00,1.9968,1.9968,1.99525,1.9964,195900000.0
2009-03-09 18:18:00,1.9963,1.9966,1.99585,1.99645,192800000.0
2009-03-09 18:19:00,1.99635,1.9968,1.99595,1.99615,115200000.0
2009-03-09 18:20:00,1.99615,1.99745,1.99605,1.9967,185800000.0
2009-03-09 18:21:00,1.99665,1.9976,1.996,1.99625,193400000.0
2009-03-09 18:22:00,1.99645,1.9967,1.994,1.9948,251300000.0
2009-03-09 18:23:00,1.99485,1.9952,1.99375,1.9949,282000000.0
2009-03-09 18:24:00,1.9949,1.99595,1.9949,1.9958,170200000.0
2009-03-09 18:25:00,1.9954,1.99635,1.9951,1.99605,219600000.0
2009-03-09 18:26:00,1.99595,1.99635,1.99585,1.9962,109000000.0
2009-03-09 18:27:00,1.99605,1.9973,1.99575,1.99715,189000000.0
2009-03-09 18:28:00,1.99715,1.99725,1.99655,1.99705,139000000.0
2009-03-09 18:29:00,1.9967,1.9969,1.996,1.9969,183800000.0
2009-03-09 18:30:00,1.99695,1.9978,1.9967,1.99745,236200000.0
2009-03-09 18:31:00,1.99735,1.99815,1.99725,1.99765,186000000.0
2009-03-09 18:32:00,1.9977,1.998,1.9975,1.9977,116400000.0
2009-03-09 18:33:00,1.99785,1.99785,1.99705,1.99705,133200000.0
2009-03-09 18:34:00,1.99715,1.9975,1.99685,1.9973,72600000.0
2009-03-09 18:35:00,1.99725,1.99745,1.99645,1.9969,143600000.0
2009-03-09 18:36:00,1.99735,1.9975,1.99575,1.9961,245400000.0
2009-03-09 18:37:00,1.99605,1.9974,1.99575,1.9972,259600000.0
2009-03-09 18:38:00,1.99705,1.9985,1.99705,1.99825,151800000.0
2009-03-09 18:39:00,1.9982,1.99835,1.9978,1.9982,284000000.0
2009-03-09 18:40:00,1.9981,1.99885,1.9975,1.9977,163600000.0
2009-03-09 18:41:00,1.99755,1.9984,1.99735,1.9983,167800000.0
2009-03-09 18:42:00,1.99845,1.9985,1.99755,1.9979,232400000.0
2009-03-09 18:43:00,1.99785,1.9982,1.9976,1.99785,120000000.0
2009-03-09 18:44:00,1.99785,1.99785,1.997,1.9976,83400000.0
2009-03-09 18:45:00,1.99755,1.9976,1.9962,1.99635,168600000.0
2009-03-09 18:46:00,1.9965,1.99695,1.9961,1.99625,109200000.0
2009-03-09 18:47:00,1.99625,1.99685,1.9961,1.9966,212000000.0
2009-03-09 18:48:00,1.9968,1.99695,1.9966,1.9967,105600000.0
2009-03-09 18:49:00,1.9968,1.99725,1.99665,1.9972,70600000.0
2009-03-09 18:50:00,1.9971,1.99755,1.99625,1.99705,72000000.0
2009-03-09 18:51:00,1.99705,1.99745,1.99555,1.9956,192400000.0
2009-03-09 18:52:00,1.99545,1.9964,1.99545,1.99625,137200000.0
2009-03-09 18:53:00,1.9962,1.9965,1.99575,1.99615,127000000.0
2009-03-09 18:54:00,1.9961,1.9968,1.99595,1.99665,71000000.0
2009-03-09 18:55:00,1.99675,1.99705,1.99665,1.99695,64800000.0
2009-03-09 18:56:00,1.9969,1.99715,1.9964,1.9967,104200000.0
2009-03-09 18:57:00,1.99655,1.99665,1.9963,1.99645,60000000.0
2009-03-09 18:58:00,1.9965,1.99665,1.99605,1.9965,124600000.0
2009-03-09 18:59:00,1.99585,1.9966,1.99575,1.9963,147400000.0
2009-03-09 19:00:00,1.9965,1.9974,1.99565,1.9972,195800000.0
2009-03-09 19:01:00,1.99725,1.99785,1.9968,1.99785,165200000.0
2009-03-09 19:02:00,1.99795,1.99795,1.99665,1.997,127400000.0
2009-03-09 19:03:00,1.99705,1.99805,1.99705,1.9976,188000000.0
2009-03-09 19:04:00,1.9975,1.99775,1.99655,1.99735,178800000.0
2009-03-09 19:05:00,1.9973,1.998,1.99645,1.9975,228400000.0
2009-03-09 19:06:00,1.99735,1.99825,1.99735,1.99775,172800000.0
2009-03-09 19:07:00,1.9977,1.99835,1.9974,1.9977,219000000.0
2009-03-09 19:08:00,1.9977,1.99825,1.9974,1.99825,171800000.0
2009-03-09 19:09:00,1.99825,1.99825,1.9975,1.99825,87200000.0
2009-03-09 19:10:00,1.9982,1.9982,1.9975,1.9982,112400000.0
2009-03-09 19:11:00,1.9981,1.99845,1.9973,1.99795,93600000.0
2009-03-09 19:12:00,1.99805,1.99905,1.99805,1.99885,180000000.0
2009-03-09 19:13:00,1.9988,1.9992,1.9985,1.99905,97600000.0
2009-03-09 19:14:00,1.99905,1.9996,1.9987,1.9993,152800000.0
2009-03-09 19:15:00,1.9993,1.9993,1.9986,1.99895,207000000.0
2009-03-09 19:16:00,1.999,1.99955,1.9982,1.9984,159400000.0
2009-03-09 19:17:00,1.9986,1.9993,1.9983,1.9987,126200000.0
2009-03-09 19:18:00,1.99875,1.9994,1.99825,1.99885,85600000.0
2009-03-09 19:19:00,1.9987,1.99965,1.9986,1.9991,164200000.0
2009-03-09 19:20:00,1.9991,1.9995,1.9979,1.9984,143800000.0
2009-03-09 19:21:00,1.9985,1.99875,1.99845,1.9985,67200000.0
2009-03-09 19:22:00,1.99845,1.99885,1.99795,1.99805,138800000.0
2009-03-09 19:23:00,1.99795,1.9984,1.9976,1.99815,123800000.0
2009-03-09 19:24:00,1.99795,1.99885,1.9974,1.99875,209000000.0
2009-03-09 19:25:00,1.9989,1.9995,1.9982,1.99835,186800000.0
2009-03-09 19:26:00,1.99835,1.9989,1.9971,1.9988,266400000.0
2009-03-09 19:27:00,1.9988,1.9988,1.99845,1.9985,88000000.0
2009-03-09 19:28:00,1.99835,1.9986,1.9981,1.99845,116000000.0
2009-03-09 19:29:00,1.99835,1.99835,1.99715,1.9978,110400000.0
2009-03-09 19:30:00,1.99795,1.99835,1.9976,1.998,150400000.0
2009-03-09 19:31:00,1.99795,1.99795,1.9975,1.9979,145600000.0
2009-03-09 19:32:00,1.9979,1.99965,1.9977,1.9992,172000000.0
2009-03-09 19:33:00,1.999,1.9993,1.9987,1.9991,128800000.0
2009-03-09 19:34:00,1.99915,1.9993,1.99755,1.99815,197000000.0
2009-03-09 19:35:00,1.99805,1.9985,1.99785,1.9985,165600000.0
2009-03-09 19:36:00,1.9986,1.9988,1.99845,1.99865,99800000.0
2009-03-09 19:37:00,1.99865,1.9988,1.9976,1.9981,155200000.0
2009-03-09 19:38:00,1.998,1.99825,1.99765,1.998,69800000.0
2009-03-09 19:39:00,1.99785,1.99845,1.9975,1.99765,132600000.0
2009-03-09 19:40:00,1.9975,1.99825,1.997,1.99775,145600000.0
2009-03-09 19:41:00,1.99775,1.99815,1.9973,1.99745,167800000.0
2009-03-09 19:42:00,1.99765,1.9988,1.9974,1.9985,228800000.0
2009-03-09 19:43:00,1.9985,1.99925,1.99795,1.99825,141400000.0
2009-03-09 19:44:00,1.9984,1.9984,1.99765,1.99805,151400000.0
2009-03-09 19:45:00,1.99805,1.9994,1.99785,1.99895,114000000.0
2009-03-09 19:46:00,1.99875,1.9998,1.9986,1.99895,160000000.0
2009-03-09 19:47:00,1.99895,1.9991,1.9977,1.9982,117400000.0
2009-03-09 19:48:00,1.9982,1.9982,1.9977,1.9977,82400000.0
2009-03-09 19:49:00,1.998,1.99835,1.99735,1.99765,140400000.0
2009-03-09 19:50:00,1.99795,1.99865,1.9971,1.998,186600000.0
2009-03-09 19:51:00,1.99795,1.998,1.9969,1.9969,110000000.0
2009-03-09 19:52:00,1.99675,1.99755,1.99675,1.99745,74800000.0
2009-03-09 19:53:00,1.99755,1.9982,1.99725,1.99755,207200000.0
2009-03-09 19:54:00,1.99735,1.99805,1.99695,1.99805,83400000.0
2009-03-09 19:55:00,1.99805,1.99945,1.9977,1.999,178800000.0
2009-03-09 19:56:00,1.9989,1.9993,1.9985,1.99905,92800000.0
2009-03-09 19:57:00,1.99895,1.999,1.9982,1.99865,183000000.0
2009-03-09 19:58:00,1.99875,1.99895,1.99755,1.99785,152800000.0
2009-03-09 19:59:00,1.9977,1.99885,1.997,1.99775,211600000.0
2009-03-09 20:00:00,1.99775,1.9992,1.99685,1.99855,255800000.0
2009-03-09 20:01:00,1.9985,1.99915,1.99835,1.99875,300800000.0
2009-03-09 20:02:00,1.9988,1.999,1.99865,1.999,158400000.0
2009-03-09 20:03:00,1.9991,1.9993,1.9973,1.9974,177600000.0
2009-03-09 20:04:00,1.9976,1.99785,1.9967,1.9973,187600000.0
2009-03-09 20:05:00,1.99755,1.9985,1.99685,1.997,168200000.0
2009-03-09 20:06:00,1.9973,1.99795,1.9969,1.9976,183800000.0
2009-03-09 20:07:00,1.9978,1.9981,1.9975,1.9975,113200000.0
2009-03-09 20:08:00,1.99745,1.99805,1.99715,1.99805,146200000.0
2009-03-09 20:09:00,1.99805,1.99845,1.99755,1.99765,178400000.0
2009-03-09 20:10:00,1.9976,1.99805,1.99665,1.99665,204800000.0
2009-03-09 20:11:00,1.9968,1.997,1.99645,1.99645,81000000.0
2009-03-09 20:12:00,1.99675,1.99745,1.9961,1.9963,228399999.0
2009-03-09 20:13:00,1.9961,1.9969,1.99575,1.99595,168400000.0
2009-03-09 20:14:00,1.99595,1.996,1.99545,1.9956,123600000.0
2009-03-09 20:15:00,1.9957,1.99605,1.9948,1.9954,109600000.0
2009-03-09 20:16:00,1.9955,1.9961,1.99485,1.99485,139800000.0
2009-03-09 20:17:00,1.99475,1.9956,1.99475,1.9952,129200000.0
2009-03-09 20:18:00,1.99515,1.99615,1.99485,1.995,175600000.0
2009-03-09 20:19:00,1.9958,1.99675,1.99475,1.9953,248400000.0
2009-03-09 20:20:00,1.9953,1.9954,1.99465,1.9954,162400000.0
2009-03-09 20:21:00,1.99555,1.99595,1.9951,1.99585,68800000.0
2009-03-09 20:22:00,1.9958,1.9971,1.99485,1.99535,268000000.0
2009-03-09 20:23:00,1.99535,1.9956,1.99515,1.99545,138400000.0
2009-03-09 20:24:00,1.9953,1.9955,1.9941,1.99435,113200000.0
2009-03-09 20:25:00,1.99415,1.995,1.99415,1.99475,150600000.0
2009-03-09 20:26:00,1.9946,1.995,1.99345,1.99365,214000000.0
2009-03-09 20:27:00,1.99365,1.99525,1.9936,1.9944,155800000.0
2009-03-09 20:28:00,1.9946,1.99465,1.9943,1.99465,81600000.0
2009-03-09 20:29:00,1.99475,1.9948,1.9943,1.9943,39200000.0
2009-03-09 20:30:00,1.99395,1.99425,1.992,1.9939,145800000.0
2009-03-09 20:31:00,1.9939,1.99455,1.9936,1.9943,126400000.0
2009-03-09 20:32:00,1.9943,1.99475,1.994,1.9941,53000000.0
2009-03-09 20:33:00,1.99405,1.9944,1.9937,1.99415,106000000.0
2009-03-09 20:34:00,1.99415,1.9945,1.9938,1.9944,57200000.0
2009-03-09 20:35:00,1.9944,1.995,1.99415,1.99435,75200000.0
2009-03-09 20:36:00,1.99435,1.99445,1.99415,1.99435,62400000.0
2009-03-09 20:37:00,1.9945,1.9949,1.99435,1.99485,52800000.0
2009-03-09 20:38:00,1.99485,1.9957,1.9948,1.99505,159000000.0
2009-03-09 20:39:00,1.99505,1.99515,1.99435,1.9944,125800000.0
2009-03-09 20:40:00,1.99445,1.9955,1.99445,1.99475,209400000.0
2009-03-09 20:41:00,1.99475,1.99485,1.99425,1.99445,53200000.0
2009-03-09 20:42:00,1.99445,1.99535,1.9943,1.99475,90400000.0
2009-03-09 20:43:00,1.9949,1.995,1.9942,1.9945,178800000.0
2009-03-09 20:44:00,1.99445,1.99455,1.9943,1.9943,51200000.0
2009-03-09 20:45:00,1.99415,1.99415,1.99245,1.9936,179600000.0
2009-03-09 20:46:00,1.9936,1.99425,1.9933,1.99425,115600000.0
2009-03-09 20:47:00,1.9943,1.995,1.9939,1.995,206800000.0
2009-03-09 20:48:00,1.99495,1.99495,1.99395,1.9944,98600000.0
2009-03-09 20:49:00,1.9944,1.9947,1.99405,1.99455,85000000.0
2009-03-09 20:50:00,1.99455,1.9948,1.99255,1.9933,192400000.0
2009-03-09 20:51:00,1.99335,1.9939,1.9932,1.9936,104800000.0
2009-03-09 20:52:00,1.9939,1.99405,1.9931,1.9932,92800000.0
2009-03-09 20:53:00,1.9934,1.9944,1.9932,1.9942,78800000.0
2009-03-09 20:54:00,1.9942,1.99455,1.9941,1.9943,182400000.0
2009-03-09 20:55:00,1.9943,1.9946,1.9941,1.9942,102800000.0
2009-03-09 20:56:00,1.99395,1.99395,1.9923,1.99335,78400000.0
2009-03-09 20:57:00,1.9935,1.9935,1.99265,1.993,54400000.0
2009-03-09 20:58:00,1.99295,1.9933,1.99295,1.9931,48000000.0
2009-03-09 20:59:00,1.99325,1.99495,1.99315,1.9944,168000000.0
2009-03-09 21:00:00,1.99435,1.99455,1.9931,1.99345,114800000.0
2009-03-09 21:01:00,1.9933,1.99345,1.9932,1.9932,38400000.0
2009-03-09 21:02:00,1.992,1.99305,1.99175,1.99235,115300000.0
2009-03-09 21:03:00,1.9924,1.9927,1.99175,1.99175,72600000.0
2009-03-09 21:04:00,1.99175,1.99385,1.99175,1.99355,155400000.0
2009-03-09 21:05:00,1.99375,1.9943,1.99375,1.99425,96000000.0
2009-03-09 21:06:00,1.9944,1.99505,1.9937,1.99435,112800000.0
2009-03-09 21:07:00,1.9945,1.9951,1.99405,1.9949,91200000.0
2009-03-09 21:08:00,1.99505,1.9952,1.99405,1.99465,131200000.0
2009-03-09 21:09:00,1.99465,1.99475,1.9939,1.99475,104800000.0
2009-03-09 21:10:00,1.9947,1.99485,1.99425,1.9945,143200000.0
2009-03-09 21:11:00,1.9945,1.995,1.99415,1.99475,155200000.0
2009-03-09 21:12:00,1.99485,1.9958,1.9945,1.9948,197200000.0
2009-03-09 21:13:00,1.9951,1.99565,1.9948,1.9956,116400000.0
2009-03-09 21:14:00,1.9954,1.99545,1.99435,1.99455,203800000.0
2009-03-09 21:15:00,1.9947,1.9956,1.99435,1.99435,160600000.0
2009-03-09 21:16:00,1.99435,1.99525,1.9939,1.9949,150600000.0
2009-03-09 21:17:00,1.995,1.99595,1.99465,1.99525,120000000.0
2009-03-09 21:18:00,1.9955,1.9965,1.99475,1.9965,161400000.0
2009-03-09 21:19:00,1.9966,1.9967,1.99425,1.99525,181800000.0
2009-03-09 21:20:00,1.99515,1.9963,1.995,1.9963,179200000.0
2009-03-09 21:21:00,1.9963,1.99635,1.9946,1.99625,221200000.0
2009-03-09 21:22:00,1.99625,1.9975,1.99625,1.9966,209200000.0
2009-03-09 21:23:00,1.9968,1.99715,1.9965,1.99665,115200000.0
2009-03-09 21:24:00,1.99665,1.99725,1.99625,1.99645,123400000.0
2009-03-09 21:25:00,1.9965,1.99695,1.9964,1.99675,119600000.0
2009-03-09 21:26:00,1.99675,1.99675,1.99595,1.99605,132000000.0
2009-03-09 21:27:00,1.99625,1.997,1.99605,1.9966,74800000.0
2009-03-09 21:28:00,1.9966,1.9968,1.99595,1.99645,82800000.0
2009-03-09 21:29:00,1.99655,1.99675,1.99535,1.99565,157800000.0
2009-03-09 21:30:00,1.99565,1.99585,1.9944,1.9958,196600000.0
2009-03-09 21:31:00,1.99585,1.99595,1.9942,1.99435,184400000.0
2009-03-09 21:32:00,1.99445,1.9954,1.99445,1.9948,166400000.0
2009-03-09 21:33:00,1.99475,1.9952,1.99475,1.99505,67200000.0
2009-03-09 21:34:00,1.99495,1.9952,1.99465,1.9948,82000000.0
2009-03-09 21:35:00,1.9949,1.99495,1.9945,1.99485,102200000.0
2009-03-09 21:36:00,1.995,1.9952,1.99445,1.99455,137400000.0
2009-03-09 21:37:00,1.99475,1.99575,1.99465,1.99565,237600000.0
2009-03-09 21:38:00,1.9956,1.99725,1.99555,1.99595,255400000.0
2009-03-09 21:39:00,1.99595,1.99625,1.9957,1.9962,171000000.0
2009-03-09 21:40:00,1.9958,1.996,1.9942,1.9942,242800000.0
2009-03-09 21:41:00,1.99425,1.9953,1.99425,1.995,209600000.0
2009-03-09 21:42:00,1.995,1.9953,1.99455,1.9953,61800000.0
2009-03-09 21:43:00,1.9953,1.99565,1.99415,1.99535,163600000.0
2009-03-09 21:44:00,1.9955,1.9955,1.99405,1.99405,85600000.0
2009-03-09 21:45:00,1.99405,1.9946,1.99405,1.99435,110000000.0
2009-03-09 21:46:00,1.99425,1.9951,1.9939,1.9947,263400000.0
2009-03-09 21:47:00,1.9948,1.995,1.99425,1.99445,228200000.0
2009-03-09 21:48:00,1.9946,1.99545,1.99445,1.99545,113800000.0
2009-03-09 21:49:00,1.9955,1.9955,1.99455,1.99465,53000000.0
2009-03-09 21:50:00,1.99465,1.9949,1.99455,1.99475,60000000.0
2009-03-09 21:51:00,1.9949,1.9957,1.99475,1.99555,93600000.0
2009-03-09 21:52:00,1.9954,1.9956,1.9942,1.9949,119200000.0
2009-03-09 21:53:00,1.9949,1.9952,1.99405,1.99435,119200000.0
2009-03-09 21:54:00,1.99425,1.9951,1.9936,1.99375,85800000.0
2009-03-09 21:55:00,1.99445,1.9953,1.99385,1.99515,139000000.0
2009-03-09 21:56:00,1.99525,1.99595,1.99515,1.99595,89600000.0
2009-03-09 21:57:00,1.99595,1.9966,1.99595,1.9964,136400000.0
2009-03-09 21:58:00,1.9963,1.9964,1.9951,1.99515,120800000.0
2009-03-09 21:59:00,1.99525,1.9956,1.99505,1.9956,48400000.0
2009-03-09 22:00:00,1.99565,1.9958,1.99475,1.9949,70800000.0
2009-03-09 22:01:00,1.9949,1.9954,1.9949,1.99515,55600000.0
2009-03-09 22:02:00,1.99495,1.9951,1.99465,1.99495,156400000.0
2009-03-09 22:03:00,1.99545,1.99545,1.9945,1.99495,61600000.0
2009-03-09 22:04:00,1.99505,1.9953,1.99505,1.99525,11400000.0
2009-03-09 22:05:00,1.99515,1.99515,1.99415,1.9943,64000000.0
2009-03-09 22:06:00,1.9944,1.9944,1.9941,1.9941,20200000.0
2009-03-09 22:07:00,1.9941,1.9944,1.99395,1.9941,28800000.0
2009-03-09 22:08:00,1.994,1.99525,1.994,1.9944,39600000.0
2009-03-09 22:09:00,1.99445,1.9947,1.99435,1.99445,28800000.0
2009-03-09 22:10:00,1.99455,1.99465,1.9944,1.9944,16800000.0
2009-03-09 22:11:00,1.9942,1.99455,1.9942,1.9945,26400000.0
2009-03-09 22:12:00,1.99445,1.9947,1.99415,1.9945,34400000.0
2009-03-09 22:13:00,1.99465,1.99485,1.99465,1.99485,19200000.0
2009-03-09 22:14:00,1.99485,1.99505,1.9947,1.9947,21600000.0
2009-03-09 22:15:00,1.9947,1.9948,1.9944,1.9944,30800000.0
2009-03-09 22:16:00,1.99435,1.995,1.99435,1.99495,24000000.0
2009-03-09 22:17:00,1.995,1.9961,1.995,1.9959,64800000.0
2009-03-09 22:18:00,1.9959,1.9969,1.9959,1.99655,57600000.0
2009-03-09 22:19:00,1.99665,1.99695,1.9965,1.99685,76800000.0
2009-03-09 22:20:00,1.99665,1.9968,1.9963,1.99635,19200000.0
2009-03-09 22:21:00,1.9965,1.9965,1.9965,1.9965,9600000.0
2009-03-09 22:22:00,1.9966,1.9966,1.99545,1.99615,51600000.0
2009-03-09 22:23:00,1.99605,1.99605,1.9949,1.99575,33200000.0
2009-03-09 22:24:00,1.9958,1.997,1.9958,1.9968,50400000.0
2009-03-09 22:25:00,1.997,1.9971,1.9966,1.9966,36000000.0
2009-03-09 22:26:00,1.99665,1.99685,1.99655,1.99685,36000000.0
2009-03-09 22:27:00,1.99685,1.9969,1.99675,1.99685,28800000.0
2009-03-09 22:28:00,1.99675,1.99685,1.99675,1.9968,12000000.0
2009-03-09 22:29:00,1.99685,1.99725,1.99685,1.99725,12000000.0
2009-03-09 22:30:00,1.99725,1.99725,1.9967,1.9967,88800000.0
2009-03-09 22:31:00,1.99675,1.99715,1.9957,1.99695,85200000.0
2009-03-09 22:32:00,1.99695,1.99695,1.99675,1.99675,19200000.0
2009-03-09 22:33:00,1.99655,1.99655,1.99575,1.9959,49000000.0
2009-03-09 22:34:00,1.9959,1.9959,1.9958,1.9959,9600000.0
2009-03-09 22:35:00,1.99605,1.9969,1.99585,1.9968,49600000.0
2009-03-09 22:36:00,1.99665,1.99665,1.99625,1.99625,27400000.0
2009-03-09 22:37:00,1.9959,1.99855,1.9956,1.99775,173200000.0
2009-03-09 22:38:00,1.99775,1.99835,1.9963,1.9968,150800000.0
2009-03-09 22:39:00,1.9968,1.99755,1.99645,1.9965,86800000.0
2009-03-09 22:40:00,1.9968,1.997,1.9966,1.9967,42400000.0
2009-03-09 22:41:00,1.9967,1.99715,1.9957,1.99695,95000000.0
2009-03-09 22:42:00,1.9971,1.9971,1.99675,1.99695,31200000.0
2009-03-09 22:43:00,1.99695,1.99695,1.9964,1.99675,84000000.0
2009-03-09 22:44:00,1.9967,1.99735,1.99645,1.99695,116000000.0
2009-03-09 22:45:00,1.99705,1.99705,1.9965,1.9966,73200000.0
2009-03-09 22:46:00,1.99655,1.99715,1.99545,1.9966,125200000.0
2009-03-09 22:47:00,1.9966,1.9966,1.9953,1.9955,123600000.0
2009-03-09 22:48:00,1.9955,1.9955,1.9932,1.99465,122200000.0
2009-03-09 22:49:00,1.99455,1.9963,1.9941,1.9957,115200000.0
2009-03-09 22:50:00,1.99595,1.99605,1.9952,1.99595,133600000.0
2009-03-09 22:51:00,1.99595,1.99605,1.9954,1.9954,93600000.0
2009-03-09 22:52:00,1.9955,1.9964,1.9955,1.99565,75200000.0
2009-03-09 22:53:00,1.9958,1.9958,1.9954,1.9954,36000000.0
2009-03-09 22:54:00,1.99535,1.99565,1.99535,1.99565,22400000.0
2009-03-09 22:55:00,1.99565,1.99585,1.99365,1.9943,209000000.0
2009-03-09 22:56:00,1.99425,1.99505,1.99375,1.9949,35400000.0
2009-03-09 22:57:00,1.9949,1.9949,1.9947,1.9947,28400000.0
2009-03-09 22:58:00,1.99475,1.9955,1.99465,1.99505,124600000.0
2009-03-09 22:59:00,1.99535,1.99575,1.99505,1.9956,88800000.0
2009-03-09 23:00:00,1.99525,1.9957,1.9952,1.9955,26000000.0
2009-03-09 23:01:00,1.99545,1.9957,1.99545,1.9957,22000000.0
2009-03-09 23:02:00,1.9957,1.99575,1.99535,1.99575,24800000.0
2009-03-09 23:03:00,1.99585,1.99625,1.99555,1.9962,57200000.0
2009-03-09 23:04:00,1.9959,1.99615,1.9954,1.99605,59000000.0
2009-03-09 23:05:00,1.99625,1.99635,1.99595,1.9962,60800000.0
2009-03-09 23:06:00,1.99635,1.99635,1.996,1.9962,19200000.0
2009-03-09 23:07:00,1.9962,1.9962,1.9962,1.9962,2400000.0
2009-03-09 23:08:00,1.99625,1.99635,1.99585,1.996,22600000.0
2009-03-09 23:09:00,1.99565,1.99565,1.99525,1.99525,27600000.0
2009-03-09 23:10:00,1.99525,1.9955,1.99415,1.9942,89200000.0
2009-03-09 23:11:00,1.99405,1.99435,1.99405,1.99435,11600000.0
2009-03-09 23:12:00,1.99435,1.9952,1.99435,1.9951,63800000.0
2009-03-09 23:13:00,1.99525,1.99535,1.9942,1.99475,95600000.0
2009-03-09 23:14:00,1.9947,1.9947,1.99455,1.99455,8000000.0
2009-03-09 23:15:00,1.9945,1.9945,1.9923,1.99275,92200000.0
2009-03-09 23:16:00,1.99285,1.9941,1.99285,1.99355,43000000.0
2009-03-09 23:17:00,1.99425,1.9946,1.99395,1.9941,36800000.0
2009-03-09 23:18:00,1.99395,1.99425,1.99395,1.99425,16400000.0
2009-03-09 23:19:00,1.9942,1.99425,1.99405,1.99425,33600000.0
2009-03-09 23:20:00,1.9944,1.9944,1.99425,1.99425,12000000.0
2009-03-09 23:21:00,1.99425,1.9949,1.99425,1.9943,28400000.0
2009-03-09 23:22:00,1.99455,1.99455,1.993,1.9938,55600000.0
2009-03-09 23:23:00,1.99395,1.99475,1.9937,1.9939,44000000.0
2009-03-09 23:24:00,1.9945,1.99505,1.994,1.994,55800000.0
2009-03-09 23:25:00,1.994,1.99455,1.99385,1.99445,62800000.0
2009-03-09 23:26:00,1.99435,1.99435,1.99435,1.99435,9600000.0
2009-03-09 23:27:00,1.99445,1.9945,1.9943,1.9945,9000000.0
2009-03-09 23:28:00,1.9945,1.9945,1.9945,1.9945,2400000.0
2009-03-09 23:29:00,1.99435,1.99455,1.99435,1.99455,3400000.0
2009-03-09 23:30:00,1.99445,1.99445,1.9941,1.9941,6400000.0
2009-03-09 23:31:00,1.99405,1.99405,1.9934,1.9936,41600000.0
2009-03-09 23:32:00,1.9938,1.9938,1.99265,1.99285,76200000.0
2009-03-09 23:33:00,1.99285,1.9948,1.99285,1.9948,85000000.0
2009-03-09 23:34:00,1.9948,1.99585,1.99445,1.9953,76400000.0
2009-03-09 23:35:00,1.99515,1.99535,1.99415,1.995,56200000.0
2009-03-09 23:36:00,1.99505,1.99575,1.99505,1.99575,18800000.0
2009-03-09 23:37:00,1.9954,1.99575,1.99515,1.99525,40400000.0
2009-03-09 23:38:00,1.99525,1.99525,1.9951,1.9951,11200000.0
2009-03-09 23:39:00,1.99535,1.996,1.99445,1.99485,80600000.0
2009-03-09 23:40:00,1.9948,1.9965,1.9948,1.99485,114800000.0
2009-03-09 23:41:00,1.99515,1.99605,1.99475,1.9959,68000000.0
2009-03-09 23:42:00,1.9958,1.9959,1.9948,1.9955,34800000.0
2009-03-09 23:43:00,1.9956,1.9958,1.99515,1.99515,32400000.0
2009-03-09 23:44:00,1.99525,1.99535,1.99405,1.9949,68600000.0
2009-03-09 23:45:00,1.99545,1.9955,1.9949,1.99535,59200000.0
2009-03-09 23:46:00,1.9948,1.99535,1.9948,1.99485,41600000.0
2009-03-09 23:47:00,1.995,1.99525,1.99495,1.9951,43600000.0
2009-03-09 23:48:00,1.9949,1.99525,1.9948,1.99525,9200000.0
2009-03-09 23:49:00,1.9951,1.99525,1.9951,1.99525,27200000.0
2009-03-09 23:50:00,1.98803,1.98803,1.98785,1.98792,9600000.0
2009-03-09 23:51:00,1.99525,1.99525,1.9951,1.9951,9600000.0
2009-03-09 23:52:00,1.9952,1.9952,1.9951,1.99515,21600000.0
2009-03-09 23:53:00,1.99535,1.99535,1.9948,1.9951,59400000.0
2009-03-09 23:54:00,1.99525,1.99545,1.99445,1.99445,18000000.0
2009-03-09 23:55:00,1.99465,1.9949,1.9934,1.99355,45200000.0
2009-03-09 23:56:00,1.9935,1.9939,1.9935,1.99385,6400000.0
2009-03-09 23:57:00,1.98953,1.99008,1.98935,1.98975,34400000.0
2009-03-09 23:58:00,1.99415,1.99415,1.9938,1.99405,34400000.0
2009-03-09 23:59:00,1.9943,1.9943,1.99415,1.99415,9200000.0
2009-03-10 00:00:00,1.9938,1.99425,1.99375,1.99425,54800000.0
2009-03-10 00:01:00,1.99415,1.9943,1.9935,1.9942,54400000.0
2009-03-10 00:02:00,1.9943,1.9943,1.99375,1.994,31200000.0
2009-03-10 00:03:00,1.9943,1.9943,1.9938,1.99415,13600000.0
2009-03-10 00:04:00,1.99425,1.995,1.99425,1.9948,73600000.0
2009-03-10 00:05:00,1.9948,1.99505,1.9948,1.99495,36000000.0
2009-03-10 00:06:00,1.9949,1.995,1.99475,1.9948,52800000.0
2009-03-10 00:07:00,1.99475,1.9949,1.99465,1.9949,41600000.0
2009-03-10 00:08:00,1.9948,1.9952,1.9948,1.9952,19200000.0
2009-03-10 00:09:00,1.9951,1.9952,1.995,1.9951,12000000.0
2009-03-10 00:10:00,1.99495,1.99495,1.9948,1.9948,7200000.0
2009-03-10 00:11:00,1.9948,1.9952,1.9948,1.9952,25600000.0
2009-03-10 00:12:00,1.99525,1.99575,1.99525,1.9956,49600000.0
2009-03-10 00:13:00,1.99555,1.99575,1.99555,1.99575,9600000.0
2009-03-10 00:14:00,1.99575,1.99575,1.9953,1.99545,52000000.0
2009-03-10 00:15:00,1.9955,1.99555,1.99435,1.9955,74600000.0
2009-03-10 00:16:00,1.9954,1.9961,1.99525,1.99525,54000000.0
2009-03-10 00:17:00,1.99525,1.9954,1.99515,1.9952,60800000.0
2009-03-10 00:18:00,1.9952,1.9952,1.9942,1.9942,102400000.0
2009-03-10 00:19:00,1.99435,1.99455,1.99395,1.99395,10400000.0
2009-03-10 00:20:00,1.9941,1.9942,1.993,1.99305,88200000.0
2009-03-10 00:21:00,1.993,1.99445,1.993,1.994,103400000.0
2009-03-10 00:22:00,1.994,1.99405,1.99315,1.9939,140200000.0
2009-03-10 00:23:00,1.9939,1.9939,1.99175,1.99245,179200000.0
2009-03-10 00:24:00,1.9925,1.9927,1.99175,1.9919,105800000.0
2009-03-10 00:25:00,1.992,1.99215,1.9919,1.9921,20000000.0
2009-03-10 00:26:00,1.99215,1.99215,1.99185,1.992,44800000.0
2009-03-10 00:27:00,1.992,1.9921,1.99145,1.992,88400000.0
2009-03-10 00:28:00,1.99195,1.99195,1.99155,1.9916,56800000.0
2009-03-10 00:29:00,1.9916,1.99165,1.9915,1.9916,35600000.0
2009-03-10 00:30:00,1.9916,1.99185,1.9916,1.99185,41800000.0
2009-03-10 00:31:00,1.99175,1.99185,1.9903,1.99075,124800000.0
2009-03-10 00:32:00,1.9909,1.9912,1.9905,1.9905,34400000.0
2009-03-10 00:33:00,1.9904,1.9909,1.99025,1.99075,59400000.0
2009-03-10 00:34:00,1.99085,1.9909,1.99075,1.99075,29600000.0
2009-03-10 00:35:00,1.99075,1.99075,1.98875,1.98985,109200000.0
2009-03-10 00:36:00,1.99005,1.9901,1.9895,1.9898,30400000.0
2009-03-10 00:37:00,1.98985,1.99025,1.9898,1.98985,32400000.0
2009-03-10 00:38:00,1.9899,1.9903,1.98975,1.9902,31200000.0
2009-03-10 00:39:00,1.99005,1.99015,1.98665,1.98865,210000000.0
2009-03-10 00:40:00,1.9889,1.9893,1.98845,1.98865,96000000.0
2009-03-10 00:41:00,1.98865,1.98865,1.98715,1.9873,73600000.0
2009-03-10 00:42:00,1.9876,1.9887,1.9876,1.988,98800000.0
2009-03-10 00:43:00,1.9882,1.98845,1.98805,1.9883,40800000.0
2009-03-10 00:44:00,1.9883,1.9883,1.9879,1.988,12000000.0
2009-03-10 00:45:00,1.98815,1.98835,1.98815,1.98825,28800000.0
2009-03-10 00:46:00,1.9881,1.98825,1.9881,1.98825,9600000.0
2009-03-10 00:47:00,1.98865,1.9888,1.98865,1.9888,7200000.0
2009-03-10 00:48:00,1.98865,1.98885,1.98805,1.9884,59200000.0
2009-03-10 00:49:00,1.988,1.98815,1.98735,1.9881,161600000.0
2009-03-10 00:50:00,1.988,1.988,1.98795,1.98795,9600000.0
2009-03-10 00:51:00,1.98805,1.9884,1.98805,1.9884,31200000.0
2009-03-10 00:52:00,1.9883,1.98885,1.98795,1.9882,45000000.0
2009-03-10 00:53:00,1.98785,1.98905,1.9877,1.9888,93600000.0
2009-03-10 00:54:00,1.9889,1.9889,1.98885,1.98885,9600000.0
2009-03-10 00:55:00,1.9888,1.98965,1.9888,1.9893,51200000.0
2009-03-10 00:56:00,1.9893,1.9903,1.9886,1.9901,88200000.0
2009-03-10 00:57:00,1.9901,1.9903,1.98925,1.98995,29200000.0
2009-03-10 00:58:00,1.9894,1.98955,1.98915,1.9895,45200000.0
2009-03-10 00:59:00,1.98955,1.9898,1.98945,1.9898,48800000.0
2009-03-10 01:00:00,1.9894,1.9901,1.9894,1.9901,56800000.0
2009-03-10 01:01:00,1.9901,1.9901,1.98925,1.9895,29800000.0
2009-03-10 01:02:00,1.9898,1.9898,1.989,1.98925,47200000.0
2009-03-10 01:03:00,1.98945,1.9898,1.9893,1.9895,43200000.0
2009-03-10 01:04:00,1.9893,1.98955,1.989,1.98935,63200000.0
2009-03-10 01:05:00,1.9895,1.98965,1.9884,1.98935,117600000.0
2009-03-10 01:06:00,1.98925,1.98965,1.98925,1.9896,28800000.0
2009-03-10 01:07:00,1.98955,1.9896,1.98945,1.98955,24000000.0
2009-03-10 01:08:00,1.98955,1.98955,1.98855,1.98875,65200000.0
2009-03-10 01:09:00,1.98865,1.98875,1.9885,1.98855,64400000.0
2009-03-10 01:10:00,1.9885,1.9894,1.9885,1.98885,27000000.0
2009-03-10 01:11:00,1.98935,1.98955,1.9885,1.9891,151400000.0
2009-03-10 01:12:00,1.9887,1.9889,1.9886,1.9887,35200000.0
2009-03-10 01:13:00,1.98865,1.9887,1.98825,1.98845,37200000.0
2009-03-10 01:14:00,1.98845,1.9887,1.98805,1.98825,85000000.0
2009-03-10 01:15:00,1.98825,1.9884,1.9879,1.9884,41800000.0
2009-03-10 01:16:00,1.9884,1.98855,1.9882,1.98835,54600000.0
2009-03-10 01:17:00,1.9884,1.98855,1.9882,1.98845,75200000.0
2009-03-10 01:18:00,1.98865,1.989,1.9882,1.9882,63200000.0
2009-03-10 01:19:00,1.98885,1.989,1.9888,1.9889,20800000.0
2009-03-10 01:20:00,1.9889,1.9889,1.98845,1.9886,25600000.0
2009-03-10 01:21:00,1.98845,1.9886,1.98845,1.9886,20800000.0
2009-03-10 01:22:00,1.98845,1.9891,1.98845,1.989,91600000.0
2009-03-10 01:23:00,1.9892,1.9896,1.98875,1.98885,124800000.0
2009-03-10 01:24:00,1.9891,1.98955,1.9888,1.98955,78800000.0
2009-03-10 01:25:00,1.98965,1.98995,1.98895,1.98995,55400000.0
2009-03-10 01:26:00,1.9901,1.99045,1.98985,1.99005,111000000.0
2009-03-10 01:27:00,1.99005,1.9906,1.98985,1.9906,106200000.0
2009-03-10 01:28:00,1.991,1.99115,1.9905,1.9911,122800000.0
2009-03-10 01:29:00,1.9911,1.9912,1.9906,1.99075,59400000.0
2009-03-10 01:30:00,1.99085,1.99085,1.98865,1.99015,88400000.0
2009-03-10 01:31:00,1.9903,1.99095,1.9903,1.99085,27600000.0
2009-03-10 01:32:00,1.99095,1.9912,1.9889,1.99,118600000.0
2009-03-10 01:33:00,1.9899,1.99075,1.9893,1.9901,47000000.0
2009-03-10 01:34:00,1.98995,1.99035,1.98895,1.98905,44000000.0
2009-03-10 01:35:00,1.989,1.98935,1.98835,1.98925,97200000.0
2009-03-10 01:36:00,1.98925,1.98925,1.98855,1.9889,36400000.0
2009-03-10 01:37:00,1.9889,1.98935,1.9888,1.9892,57000000.0
2009-03-10 01:38:00,1.9894,1.9896,1.98905,1.9892,36000000.0
2009-03-10 01:39:00,1.9895,1.9896,1.9893,1.9896,38400000.0
2009-03-10 01:40:00,1.9895,1.9895,1.98835,1.9885,36800000.0
2009-03-10 01:41:00,1.9885,1.98915,1.98845,1.98915,72400000.0
2009-03-10 01:42:00,1.98945,1.9897,1.98925,1.98925,33600000.0
2009-03-10 01:43:00,1.9891,1.98985,1.9891,1.9895,52000000.0
2009-03-10 01:44:00,1.9894,1.9895,1.9893,1.9895,28800000.0
2009-03-10 01:45:00,1.9894,1.98955,1.9888,1.98955,45000000.0
2009-03-10 01:46:00,1.9895,1.9896,1.98925,1.9895,48000000.0
2009-03-10 01:47:00,1.9895,1.9895,1.98935,1.98935,4800000.0
2009-03-10 01:48:00,1.9893,1.9893,1.9885,1.9885,14400000.0
2009-03-10 01:49:00,1.9885,1.98905,1.98835,1.98855,32400000.0
2009-03-10 01:50:00,1.9886,1.989,1.9883,1.9883,45400000.0
2009-03-10 01:51:00,1.9886,1.989,1.98835,1.9886,199200000.0
2009-03-10 01:52:00,1.9887,1.9903,1.98845,1.98915,99000000.0
2009-03-10 01:53:00,1.9892,1.98945,1.9883,1.9892,215400000.0
2009-03-10 01:54:00,1.9891,1.98935,1.98885,1.9891,71400000.0
2009-03-10 01:55:00,1.9892,1.9892,1.98845,1.98905,36000000.0
2009-03-10 01:56:00,1.9889,1.98905,1.9884,1.98845,84200000.0
2009-03-10 01:57:00,1.9885,1.9889,1.9885,1.9889,16800000.0
2009-03-10 01:58:00,1.9889,1.9889,1.98835,1.98865,32200000.0
2009-03-10 01:59:00,1.9885,1.9885,1.9885,1.9885,13000000.0
2009-03-10 02:00:00,1.9885,1.98935,1.9883,1.98845,52200000.0
2009-03-10 02:01:00,1.98668,1.98668,1.98607,1.98649,34600000.0
2009-03-10 02:02:00,1.98845,1.9891,1.98845,1.98885,34600000.0
2009-03-10 02:03:00,1.9887,1.98905,1.9884,1.9885,154400000.0
2009-03-10 02:04:00,1.9885,1.9891,1.98845,1.9885,74600000.0
2009-03-10 02:05:00,1.9885,1.9885,1.98845,1.9885,28600000.0
2009-03-10 02:06:00,1.9885,1.98865,1.9885,1.9885,28400000.0
2009-03-10 02:07:00,1.9885,1.98885,1.98845,1.98885,99200000.0
2009-03-10 02:08:00,1.98885,1.98945,1.98865,1.98945,103200000.0
2009-03-10 02:09:00,1.9895,1.9895,1.989,1.98915,91400000.0
2009-03-10 02:10:00,1.98915,1.98915,1.98875,1.98895,39200000.0
2009-03-10 02:11:00,1.9891,1.9892,1.9891,1.98915,27200000.0
2009-03-10 02:12:00,1.9893,1.9894,1.9893,1.98935,9600000.0
2009-03-10 02:13:00,1.98935,1.98935,1.98915,1.9893,22400000.0
2009-03-10 02:14:00,1.9892,1.98925,1.98845,1.9886,126600000.0
2009-03-10 02:15:00,1.9885,1.9888,1.98845,1.98865,76800000.0
2009-03-10 02:16:00,1.98865,1.9888,1.98865,1.98875,7200000.0
2009-03-10 02:17:00,1.98885,1.9891,1.9888,1.9888,27400000.0
2009-03-10 02:18:00,1.98895,1.98895,1.98835,1.98875,44400000.0
2009-03-10 02:19:00,1.98875,1.9891,1.98835,1.9888,130800000.0
2009-03-10 02:20:00,1.9888,1.9891,1.9883,1.98865,66400000.0
2009-03-10 02:21:00,1.98865,1.98895,1.98845,1.9886,65600000.0
2009-03-10 02:22:00,1.9888,1.98915,1.9887,1.98875,32000000.0
2009-03-10 02:23:00,1.9887,1.9891,1.9885,1.9885,102400000.0
2009-03-10 02:24:00,1.9885,1.98865,1.98725,1.98725,31200000.0
2009-03-10 02:25:00,1.9873,1.98835,1.9873,1.98835,120600000.0
2009-03-10 02:26:00,1.9884,1.989,1.98785,1.9885,164600000.0
2009-03-10 02:27:00,1.9885,1.98875,1.9882,1.9884,97600000.0
2009-03-10 02:28:00,1.9883,1.98885,1.98815,1.98835,80800000.0
2009-03-10 02:29:00,1.9886,1.98935,1.9883,1.98875,155200000.0
2009-03-10 02:30:00,1.98835,1.9905,1.98835,1.98985,189000000.0
2009-03-10 02:31:00,1.98975,1.99,1.9893,1.98985,164000000.0
2009-03-10 02:32:00,1.99,1.99135,1.98975,1.99005,139600000.0
2009-03-10 02:33:00,1.98995,1.9902,1.98965,1.9898,75400000.0
2009-03-10 02:34:00,1.98985,1.9908,1.9895,1.9904,160600000.0
2009-03-10 02:35:00,1.9905,1.99065,1.9897,1.9897,132800000.0
2009-03-10 02:36:00,1.9896,1.9903,1.98765,1.9885,164200000.0
2009-03-10 02:37:00,1.9885,1.9886,1.987,1.98725,248400000.0
2009-03-10 02:38:00,1.98725,1.9882,1.98695,1.9876,156400000.0
2009-03-10 02:39:00,1.98755,1.98795,1.9868,1.98775,193800000.0
2009-03-10 02:40:00,1.98785,1.98785,1.9872,1.98755,89600000.0
2009-03-10 02:41:00,1.9877,1.98785,1.9866,1.98695,137200000.0
2009-03-10 02:42:00,1.9867,1.9872,1.98655,1.9871,88800000.0
2009-03-10 02:43:00,1.98715,1.98755,1.98635,1.9868,100600000.0
2009-03-10 02:44:00,1.9867,1.9877,1.98645,1.9877,155200000.0
2009-03-10 02:45:00,1.98745,1.9879,1.98635,1.98765,185000000.0
2009-03-10 02:46:00,1.98755,1.9876,1.9875,1.9875,13600000.0
2009-03-10 02:47:00,1.98745,1.98745,1.9861,1.9864,120800000.0
2009-03-10 02:48:00,1.98605,1.98695,1.98525,1.98525,151200000.0
2009-03-10 02:49:00,1.98525,1.9857,1.98435,1.98555,178000000.0
2009-03-10 02:50:00,1.98545,1.9864,1.98375,1.9843,221400000.0
2009-03-10 02:51:00,1.9843,1.9851,1.98415,1.9851,113400000.0
2009-03-10 02:52:00,1.9857,1.9857,1.98405,1.98535,192200000.0
2009-03-10 02:53:00,1.98545,1.98565,1.98495,1.98525,69400000.0
2009-03-10 02:54:00,1.98525,1.9856,1.9845,1.98485,128400000.0
2009-03-10 02:55:00,1.98485,1.987,1.98465,1.98665,306000000.0
2009-03-10 02:56:00,1.98665,1.98665,1.9851,1.98625,126400000.0
2009-03-10 02:57:00,1.98625,1.9864,1.98505,1.9862,133000000.0
2009-03-10 02:58:00,1.9862,1.98685,1.9859,1.98685,151400000.0
2009-03-10 02:59:00,1.9867,1.98735,1.9861,1.98715,141400000.0
2009-03-10 03:00:00,1.98735,1.98735,1.98695,1.98715,55200000.0
2009-03-10 03:01:00,1.98695,1.98695,1.98635,1.9866,98400000.0
2009-03-10 03:02:00,1.98665,1.98725,1.9866,1.98675,100200000.0
2009-03-10 03:03:00,1.9866,1.98695,1.98625,1.98655,125800000.0
2009-03-10 03:04:00,1.98655,1.9871,1.98615,1.98625,87400000.0
2009-03-10 03:05:00,1.98625,1.98695,1.98565,1.98565,160800000.0
2009-03-10 03:06:00,1.98565,1.9861,1.98435,1.98435,188200000.0
2009-03-10 03:07:00,1.98435,1.9846,1.9836,1.9837,164200000.0
2009-03-10 03:08:00,1.9836,1.98525,1.98285,1.9845,240800000.0
2009-03-10 03:09:00,1.98415,1.98495,1.98345,1.9844,255000000.0
2009-03-10 03:10:00,1.98475,1.9848,1.98425,1.98455,54000000.0
2009-03-10 03:11:00,1.98455,1.9855,1.98435,1.98465,162900000.0
2009-03-10 03:12:00,1.98475,1.98575,1.9846,1.98545,162000000.0
2009-03-10 03:13:00,1.98535,1.98565,1.98525,1.9854,79200000.0
2009-03-10 03:14:00,1.9855,1.98565,1.98505,1.9853,121600000.0
2009-03-10 03:15:00,1.98525,1.98615,1.98525,1.9857,151400000.0
2009-03-10 03:16:00,1.9856,1.9856,1.98455,1.9848,72200000.0
2009-03-10 03:17:00,1.9855,1.9864,1.98535,1.98555,184000000.0
2009-03-10 03:18:00,1.9857,1.9862,1.98555,1.9861,134400000.0
2009-03-10 03:19:00,1.9861,1.9865,1.9861,1.98635,52800000.0
2009-03-10 03:20:00,1.9864,1.987,1.98605,1.98615,159400000.0
2009-03-10 03:21:00,1.98615,1.98645,1.98535,1.98535,131600000.0
2009-03-10 03:22:00,1.9856,1.986,1.9853,1.9859,175000000.0
2009-03-10 03:23:00,1.986,1.98645,1.98575,1.98575,120800000.0
2009-03-10 03:24:00,1.98575,1.986,1.98545,1.9857,122000000.0
2009-03-10 03:25:00,1.9857,1.9865,1.98555,1.98605,140000000.0
2009-03-10 03:26:00,1.98615,1.98635,1.9858,1.9858,36800000.0
2009-03-10 03:27:00,1.9859,1.9859,1.98515,1.9854,89800000.0
2009-03-10 03:28:00,1.98555,1.9857,1.98495,1.98515,104200000.0
2009-03-10 03:29:00,1.98515,1.98515,1.9844,1.9844,96800000.0
2009-03-10 03:30:00,1.9844,1.98495,1.9838,1.98435,51800000.0
2009-03-10 03:31:00,1.98455,1.98455,1.98425,1.9844,28400000.0
2009-03-10 03:32:00,1.98445,1.98455,1.98395,1.98395,52000000.0
2009-03-10 03:33:00,1.984,1.9843,1.98335,1.98365,125600000.0
2009-03-10 03:34:00,1.98385,1.98485,1.98365,1.98455,118600000.0
2009-03-10 03:35:00,1.98455,1.9848,1.98375,1.98435,119200000.0
2009-03-10 03:36:00,1.98435,1.9853,1.9843,1.98445,114000000.0
2009-03-10 03:37:00,1.9845,1.9848,1.9844,1.9844,65800000.0
2009-03-10 03:38:00,1.98435,1.98445,1.98425,1.9844,52400000.0
2009-03-10 03:39:00,1.9844,1.98485,1.98385,1.98405,104000000.0
2009-03-10 03:40:00,1.98405,1.98425,1.984,1.98405,47800000.0
2009-03-10 03:41:00,1.98405,1.9843,1.984,1.9843,43200000.0
2009-03-10 03:42:00,1.9843,1.9844,1.98405,1.98405,102400000.0
2009-03-10 03:43:00,1.9841,1.9841,1.98385,1.98385,44000000.0
2009-03-10 03:44:00,1.9839,1.9839,1.98315,1.98375,36400000.0
2009-03-10 03:45:00,1.98375,1.9839,1.98355,1.9837,75800000.0
2009-03-10 03:46:00,1.9837,1.984,1.9834,1.9834,55600000.0
2009-03-10 03:47:00,1.9836,1.98375,1.98335,1.98335,70600000.0
2009-03-10 03:48:00,1.98335,1.98355,1.98335,1.98345,74400000.0
2009-03-10 03:49:00,1.9835,1.9838,1.9833,1.9834,39600000.0
2009-03-10 03:50:00,1.98335,1.9841,1.98335,1.98375,105800000.0
2009-03-10 03:51:00,1.98385,1.98405,1.98365,1.9837,55200000.0
2009-03-10 03:52:00,1.9839,1.9839,1.983,1.983,62800000.0
2009-03-10 03:53:00,1.9832,1.98415,1.9826,1.98355,163000000.0
2009-03-10 03:54:00,1.98355,1.98395,1.98265,1.98265,132600000.0
2009-03-10 03:55:00,1.98285,1.9832,1.9821,1.9824,109200000.0
2009-03-10 03:56:00,1.98275,1.983,1.98225,1.98245,44600000.0
2009-03-10 03:57:00,1.9826,1.983,1.9824,1.9827,81600000.0
2009-03-10 03:58:00,1.98285,1.9831,1.9823,1.98285,95400000.0
2009-03-10 03:59:00,1.98285,1.98365,1.9827,1.98315,122600000.0
2009-03-10 04:00:00,1.98305,1.98355,1.983,1.98345,83400000.0
2009-03-10 04:01:00,1.98355,1.98355,1.9833,1.9834,26400000.0
2009-03-10 04:02:00,1.9833,1.98345,1.98325,1.98325,48200000.0
2009-03-10 04:03:00,1.98325,1.9836,1.98315,1.9836,99400000.0
2009-03-10 04:04:00,1.98355,1.9837,1.98335,1.98345,63200000.0
2009-03-10 04:05:00,1.98355,1.9842,1.98325,1.9833,115000000.0
2009-03-10 04:06:00,1.98335,1.9839,1.98335,1.9835,105800000.0
2009-03-10 04:07:00,1.98365,1.98455,1.98345,1.9845,195400000.0
2009-03-10 04:08:00,1.9845,1.98485,1.98375,1.98425,233000000.0
2009-03-10 04:09:00,1.9844,1.9844,1.98375,1.984,69400000.0
2009-03-10 04:10:00,1.9841,1.9841,1.9839,1.984,40000000.0
2009-03-10 04:11:00,1.9841,1.98455,1.984,1.9844,40400000.0
2009-03-10 04:12:00,1.9845,1.98455,1.9838,1.9841,87000000.0
2009-03-10 04:13:00,1.984,1.9844,1.9838,1.9841,128400000.0
2009-03-10 04:14:00,1.9842,1.98465,1.98395,1.9841,156600000.0
2009-03-10 04:15:00,1.98395,1.98485,1.98395,1.98425,97800000.0
2009-03-10 04:16:00,1.9846,1.98505,1.98445,1.98505,190800000.0
2009-03-10 04:17:00,1.9849,1.985,1.9844,1.9846,112600000.0
2009-03-10 04:18:00,1.9847,1.98535,1.9847,1.98495,98600000.0
2009-03-10 04:19:00,1.9849,1.9856,1.98445,1.985,148000000.0
2009-03-10 04:20:00,1.9848,1.9854,1.9847,1.9854,73800000.0
2009-03-10 04:21:00,1.98525,1.98585,1.9845,1.98505,131100000.0
2009-03-10 04:22:00,1.98515,1.98525,1.98455,1.98525,122200000.0
2009-03-10 04:23:00,1.98525,1.98605,1.985,1.98505,149000000.0
2009-03-10 04:24:00,1.9851,1.9851,1.98425,1.98485,104200000.0
2009-03-10 04:25:00,1.98485,1.9849,1.98445,1.9849,107400000.0
2009-03-10 04:26:00,1.9849,1.98505,1.98455,1.9849,72800000.0
2009-03-10 04:27:00,1.98485,1.98505,1.98455,1.98485,90600000.0
2009-03-10 04:28:00,1.98485,1.9854,1.9846,1.9849,132000000.0
2009-03-10 04:29:00,1.9849,1.9852,1.9848,1.98505,76800000.0
2009-03-10 04:30:00,1.98495,1.985,1.9847,1.98485,61600000.0
2009-03-10 04:31:00,1.98485,1.9856,1.98475,1.98555,94400000.0
2009-03-10 04:32:00,1.98555,1.98575,1.98505,1.98565,109600000.0
2009-03-10 04:33:00,1.9857,1.98585,1.98485,1.98505,36800000.0
2009-03-10 04:34:00,1.98505,1.986,1.9849,1.9859,62400000.0
2009-03-10 04:35:00,1.98585,1.98585,1.98565,1.9858,21600000.0
2009-03-10 04:36:00,1.98565,1.98585,1.98525,1.9855,76000000.0
2009-03-10 04:37:00,1.9854,1.98585,1.98505,1.9857,124800000.0
2009-03-10 04:38:00,1.9858,1.98605,1.98555,1.9858,131600000.0
2009-03-10 04:39:00,1.98595,1.98595,1.98515,1.98555,198600000.0
2009-03-10 04:40:00,1.98555,1.98675,1.98545,1.9863,157600000.0
2009-03-10 04:41:00,1.9864,1.9865,1.98585,1.9863,106600000.0
2009-03-10 04:42:00,1.98645,1.98645,1.9858,1.986,79000000.0
2009-03-10 04:43:00,1.986,1.9863,1.9859,1.9861,36200000.0
2009-03-10 04:44:00,1.9861,1.98695,1.9861,1.98635,111600000.0
2009-03-10 04:45:00,1.98655,1.9866,1.9859,1.98595,71200000.0
2009-03-10 04:46:00,1.9859,1.98655,1.98585,1.98655,56600000.0
2009-03-10 04:47:00,1.98665,1.9869,1.98615,1.98685,76200000.0
2009-03-10 04:48:00,1.98685,1.98685,1.98605,1.98625,52600000.0
2009-03-10 04:49:00,1.9862,1.98625,1.98575,1.9858,75400000.0
2009-03-10 04:50:00,1.98575,1.98625,1.9852,1.9854,98200000.0
2009-03-10 04:51:00,1.9854,1.9864,1.9854,1.98605,60000000.0
2009-03-10 04:52:00,1.98605,1.98615,1.98535,1.9854,56800000.0
2009-03-10 04:53:00,1.9854,1.98545,1.9851,1.98545,61800000.0
2009-03-10 04:54:00,1.98545,1.98625,1.9853,1.9861,93000000.0
2009-03-10 04:55:00,1.98645,1.98695,1.98595,1.9862,261000000.0
2009-03-10 04:56:00,1.9861,1.9863,1.98605,1.98605,34400000.0
2009-03-10 04:57:00,1.986,1.98605,1.98555,1.98565,87600000.0
2009-03-10 04:58:00,1.98595,1.9866,1.9853,1.98605,100000000.0
2009-03-10 04:59:00,1.98595,1.98665,1.98555,1.9858,134400000.0
2009-03-10 05:00:00,1.98595,1.98665,1.98595,1.98655,116800000.0
2009-03-10 05:01:00,1.98665,1.98795,1.986,1.986,208600000.0
2009-03-10 05:02:00,1.986,1.9867,1.98555,1.9866,195000000.0
2009-03-10 05:03:00,1.9866,1.9869,1.9858,1.98605,113400000.0
2009-03-10 05:04:00,1.98615,1.98665,1.98595,1.9861,121200000.0
2009-03-10 05:05:00,1.986,1.98625,1.9858,1.986,120200000.0
2009-03-10 05:06:00,1.98605,1.9864,1.986,1.9862,76000000.0
2009-03-10 05:07:00,1.98625,1.98625,1.986,1.9861,65000000.0
2009-03-10 05:08:00,1.9861,1.98615,1.9859,1.9861,58400000.0
2009-03-10 05:09:00,1.986,1.9867,1.9856,1.9867,144000000.0
2009-03-10 05:10:00,1.98655,1.98655,1.98535,1.98565,269200000.0
2009-03-10 05:11:00,1.9857,1.986,1.9851,1.98575,153200000.0
2009-03-10 05:12:00,1.9863,1.9863,1.98565,1.986,119800000.0
2009-03-10 05:13:00,1.986,1.9866,1.98535,1.98635,216800000.0
2009-03-10 05:14:00,1.9862,1.9864,1.986,1.98625,102000000.0
2009-03-10 05:15:00,1.9861,1.98615,1.98585,1.98585,67000000.0
2009-03-10 05:16:00,1.98595,1.98595,1.9855,1.98585,68600000.0
2009-03-10 05:17:00,1.9859,1.9859,1.9854,1.98585,135200000.0
2009-03-10 05:18:00,1.98585,1.98675,1.98565,1.9863,104400000.0
2009-03-10 05:19:00,1.9864,1.9865,1.9859,1.9859,72000000.0
2009-03-10 05:20:00,1.986,1.986,1.9853,1.9858,121600000.0
2009-03-10 05:21:00,1.98595,1.9869,1.98595,1.9867,111000000.0
2009-03-10 05:22:00,1.9867,1.9867,1.98585,1.9863,64400000.0
2009-03-10 05:23:00,1.9863,1.98635,1.9861,1.98625,67800000.0
2009-03-10 05:24:00,1.9863,1.9866,1.9856,1.9858,91600000.0
2009-03-10 05:25:00,1.9858,1.9863,1.98545,1.98585,130200000.0
2009-03-10 05:26:00,1.98585,1.9859,1.98585,1.9859,10400000.0
2009-03-10 05:27:00,1.98595,1.9861,1.9851,1.98575,104800000.0
2009-03-10 05:28:00,1.9858,1.98595,1.9853,1.9857,95400000.0
2009-03-10 05:29:00,1.9857,1.98625,1.9853,1.9857,173600000.0
2009-03-10 05:30:00,1.9858,1.9861,1.98485,1.98545,200200000.0
2009-03-10 05:31:00,1.9854,1.98595,1.9851,1.98545,70800000.0
2009-03-10 05:32:00,1.9854,1.9859,1.9854,1.9859,61000000.0
2009-03-10 05:33:00,1.9859,1.98615,1.9855,1.9855,98600000.0
2009-03-10 05:34:00,1.9855,1.98565,1.985,1.9855,65400000.0
2009-03-10 05:35:00,1.9854,1.98565,1.9853,1.9853,60200000.0
2009-03-10 05:36:00,1.9854,1.98545,1.98525,1.98525,12000000.0
2009-03-10 05:37:00,1.9851,1.9856,1.9848,1.9856,52200000.0
2009-03-10 05:38:00,1.9856,1.9858,1.98495,1.98565,72400000.0
2009-03-10 05:39:00,1.9858,1.98685,1.9854,1.9866,143000000.0
2009-03-10 05:40:00,1.9866,1.98685,1.9854,1.9854,205600000.0
2009-03-10 05:41:00,1.9855,1.9859,1.98495,1.9858,153200000.0
2009-03-10 05:42:00,1.9858,1.9862,1.98505,1.9857,158000000.0
2009-03-10 05:43:00,1.9856,1.98595,1.98535,1.9855,135800000.0
2009-03-10 05:44:00,1.98565,1.9857,1.9852,1.9852,42400000.0
2009-03-10 05:45:00,1.9852,1.9852,1.98435,1.98505,102200000.0
2009-03-10 05:46:00,1.985,1.9851,1.9842,1.98495,91400000.0
2009-03-10 05:47:00,1.985,1.985,1.98475,1.9848,43000000.0
2009-03-10 05:48:00,1.9848,1.98485,1.9844,1.9844,61600000.0
2009-03-10 05:49:00,1.98435,1.9853,1.98385,1.9842,175400000.0
2009-03-10 05:50:00,1.98425,1.985,1.98405,1.98485,167400000.0
2009-03-10 05:51:00,1.98445,1.98455,1.98415,1.9843,92000000.0
2009-03-10 05:52:00,1.98445,1.98465,1.984,1.9841,70400000.0
2009-03-10 05:53:00,1.98395,1.98525,1.9839,1.98455,98000000.0
2009-03-10 05:54:00,1.98455,1.98495,1.984,1.9844,134600000.0
2009-03-10 05:55:00,1.9844,1.98455,1.984,1.98455,126400000.0
2009-03-10 05:56:00,1.9844,1.9847,1.98385,1.9839,187800000.0
2009-03-10 05:57:00,1.984,1.9842,1.98375,1.98395,66200000.0
2009-03-10 05:58:00,1.9839,1.984,1.98385,1.984,26000000.0
2009-03-10 05:59:00,1.98405,1.98415,1.9838,1.98395,71000000.0
2009-03-10 06:00:00,1.98415,1.98455,1.98415,1.9842,85200000.0
2009-03-10 06:01:00,1.98415,1.98415,1.9834,1.9839,104000000.0
2009-03-10 06:02:00,1.9839,1.984,1.98345,1.9837,55400000.0
2009-03-10 06:03:00,1.9838,1.98455,1.98365,1.984,100800000.0
2009-03-10 06:04:00,1.98405,1.98425,1.98355,1.98385,127600000.0
2009-03-10 06:05:00,1.98385,1.98435,1.9832,1.98325,155000000.0
2009-03-10 06:06:00,1.9832,1.9841,1.98265,1.98375,220200000.0
2009-03-10 06:07:00,1.9838,1.9842,1.98355,1.98385,189800000.0
2009-03-10 06:08:00,1.98375,1.9843,1.9827,1.9834,162000000.0
2009-03-10 06:09:00,1.9834,1.9839,1.9832,1.9836,121000000.0
2009-03-10 06:10:00,1.9837,1.9837,1.9836,1.9836,7200000.0
2009-03-10 06:11:00,1.98365,1.98375,1.98345,1.98375,52800000.0
2009-03-10 06:12:00,1.98365,1.98365,1.9833,1.9834,95400000.0
2009-03-10 06:13:00,1.98345,1.9836,1.98325,1.9836,36000000.0
2009-03-10 06:14:00,1.98355,1.9838,1.9834,1.9834,67200000.0
2009-03-10 06:15:00,1.9833,1.9834,1.9822,1.9829,80600000.0
2009-03-10 06:16:00,1.98305,1.9832,1.98255,1.98265,136400000.0
2009-03-10 06:17:00,1.98255,1.9827,1.9822,1.9827,133000000.0
2009-03-10 06:18:00,1.9827,1.98295,1.98225,1.9828,148000000.0
2009-03-10 06:19:00,1.98275,1.9834,1.98275,1.9834,90400000.0
2009-03-10 06:20:00,1.9833,1.9834,1.98325,1.98335,50400000.0
2009-03-10 06:21:00,1.9833,1.98345,1.98305,1.98305,65600000.0
2009-03-10 06:22:00,1.9831,1.9832,1.9824,1.9824,92800000.0
2009-03-10 06:23:00,1.9824,1.9827,1.9824,1.9825,129600000.0
2009-03-10 06:24:00,1.98245,1.9829,1.98225,1.9828,141000000.0
2009-03-10 06:25:00,1.9828,1.9832,1.9822,1.9824,174600000.0
2009-03-10 06:26:00,1.9825,1.98285,1.98195,1.9828,180000000.0
2009-03-10 06:27:00,1.9828,1.9831,1.9825,1.9826,112600000.0
2009-03-10 06:28:00,1.9826,1.98275,1.9825,1.98255,66400000.0
2009-03-10 06:29:00,1.98255,1.9831,1.9824,1.9824,16200000.0
2009-03-10 06:30:00,1.9825,1.98275,1.9825,1.98275,19200000.0
2009-03-10 06:31:00,1.9829,1.9833,1.98215,1.98225,118800000.0
2009-03-10 06:32:00,1.98245,1.983,1.98225,1.983,38200000.0
2009-03-10 06:33:00,1.98285,1.98295,1.9825,1.98295,65800000.0
2009-03-10 06:34:00,1.983,1.98345,1.98275,1.98345,72800000.0
2009-03-10 06:35:00,1.98325,1.98405,1.9831,1.98375,76200000.0
2009-03-10 06:36:00,1.9837,1.98375,1.98275,1.9835,106600000.0
2009-03-10 06:37:00,1.9835,1.98425,1.98265,1.98425,192200000.0
2009-03-10 06:38:00,1.98445,1.9846,1.98295,1.98365,198400000.0
2009-03-10 06:39:00,1.98375,1.98375,1.983,1.9833,74400000.0
2009-03-10 06:40:00,1.98325,1.98335,1.98275,1.9829,111200000.0
2009-03-10 06:41:00,1.9829,1.9832,1.9828,1.983,149800000.0
2009-03-10 06:42:00,1.98305,1.9832,1.9823,1.9825,87200000.0
2009-03-10 06:43:00,1.9825,1.983,1.9821,1.9822,180400000.0
2009-03-10 06:44:00,1.98235,1.9826,1.982,1.98235,93800000.0
2009-03-10 06:45:00,1.9825,1.9829,1.9824,1.98265,109800000.0
2009-03-10 06:46:00,1.98265,1.9827,1.982,1.98235,160000000.0
2009-03-10 06:47:00,1.98235,1.9827,1.9818,1.982,196800000.0
2009-03-10 06:48:00,1.98205,1.9823,1.98085,1.98105,213500000.0
2009-03-10 06:49:00,1.98105,1.98195,1.9805,1.9815,198800000.0
2009-03-10 06:50:00,1.9816,1.98175,1.9813,1.9814,110000000.0
2009-03-10 06:51:00,1.9813,1.9816,1.9813,1.98155,115000000.0
2009-03-10 06:52:00,1.9816,1.9819,1.98105,1.9816,218600000.0
2009-03-10 06:53:00,1.9816,1.9818,1.98115,1.9813,132800000.0
2009-03-10 06:54:00,1.9813,1.98265,1.98105,1.98235,170200000.0
2009-03-10 06:55:00,1.98195,1.9821,1.98135,1.982,211000000.0
2009-03-10 06:56:00,1.9819,1.98315,1.9819,1.98315,120800000.0
2009-03-10 06:57:00,1.98275,1.983,1.98185,1.9821,208200000.0
2009-03-10 06:58:00,1.9822,1.98285,1.98195,1.98285,124200000.0
2009-03-10 06:59:00,1.98285,1.983,1.98135,1.982,166200000.0
2009-03-10 07:00:00,1.9819,1.9822,1.98185,1.98215,53600000.0
2009-03-10 07:01:00,1.98215,1.9823,1.9821,1.98215,69000000.0
2009-03-10 07:02:00,1.9823,1.9829,1.9823,1.9827,79200000.0
2009-03-10 07:03:00,1.9826,1.98295,1.9824,1.98275,40800000.0
2009-03-10 07:04:00,1.9828,1.9828,1.9815,1.98155,112000000.0
2009-03-10 07:05:00,1.9816,1.98245,1.98155,1.98235,132400000.0
2009-03-10 07:06:00,1.98235,1.9827,1.9817,1.9818,192000000.0
2009-03-10 07:07:00,1.9819,1.982,1.9814,1.9815,96800000.0
2009-03-10 07:08:00,1.98165,1.98205,1.98145,1.9817,89200000.0
2009-03-10 07:09:00,1.98155,1.98195,1.98155,1.9818,79000000.0
2009-03-10 07:10:00,1.9818,1.982,1.981,1.9819,47000000.0
2009-03-10 07:11:00,1.9819,1.982,1.98115,1.9818,147000000.0
2009-03-10 07:12:00,1.98175,1.982,1.9814,1.98165,110600000.0
2009-03-10 07:13:00,1.98165,1.98165,1.9812,1.98165,77800000.0
2009-03-10 07:14:00,1.9815,1.9816,1.98145,1.9816,30400000.0
2009-03-10 07:15:00,1.98165,1.982,1.9816,1.9818,56800000.0
2009-03-10 07:16:00,1.9818,1.98205,1.98125,1.9816,174400000.0
2009-03-10 07:17:00,1.98145,1.9816,1.9811,1.9812,101000000.0
2009-03-10 07:18:00,1.98105,1.98105,1.9805,1.98085,48000000.0
2009-03-10 07:19:00,1.9804,1.98095,1.9804,1.98085,59200000.0
2009-03-10 07:20:00,1.98085,1.98195,1.98085,1.9818,180800000.0
2009-03-10 07:21:00,1.9819,1.983,1.9818,1.98265,311400000.0
2009-03-10 07:22:00,1.98255,1.98275,1.9823,1.9826,118800000.0
2009-03-10 07:23:00,1.9826,1.98275,1.9826,1.9826,30800000.0
2009-03-10 07:24:00,1.98265,1.9827,1.9819,1.9822,96800000.0
2009-03-10 07:25:00,1.982,1.9821,1.98195,1.9821,16800000.0
2009-03-10 07:26:00,1.9822,1.98255,1.9822,1.9823,81600000.0
2009-03-10 07:27:00,1.9822,1.98315,1.9817,1.98295,200800000.0
2009-03-10 07:28:00,1.98275,1.9831,1.9822,1.9822,164200000.0
2009-03-10 07:29:00,1.9824,1.98315,1.9823,1.98265,136800000.0
2009-03-10 07:30:00,1.98265,1.9834,1.9825,1.9834,76400000.0
2009-03-10 07:31:00,1.9834,1.9836,1.9825,1.983,178000000.0
2009-03-10 07:32:00,1.9832,1.9832,1.983,1.983,48000000.0
2009-03-10 07:33:00,1.983,1.98345,1.9828,1.98345,194000000.0
2009-03-10 07:34:00,1.9835,1.9837,1.98335,1.98365,59000000.0
2009-03-10 07:35:00,1.98345,1.9844,1.98345,1.98415,268400000.0
2009-03-10 07:36:00,1.9841,1.9844,1.984,1.9844,76800000.0
2009-03-10 07:37:00,1.9843,1.9844,1.984,1.98425,106000000.0
2009-03-10 07:38:00,1.9843,1.9845,1.98405,1.98445,92000000.0
2009-03-10 07:39:00,1.9845,1.9853,1.98445,1.98465,116800000.0
2009-03-10 07:40:00,1.98475,1.986,1.98475,1.98505,250600000.0
2009-03-10 07:41:00,1.98525,1.9859,1.9846,1.9846,258400000.0
2009-03-10 07:42:00,1.98475,1.98595,1.9844,1.98465,234200000.0
2009-03-10 07:43:00,1.98465,1.98585,1.98395,1.98405,257000000.0
2009-03-10 07:44:00,1.9841,1.98475,1.98375,1.98465,235800000.0
2009-03-10 07:45:00,1.98455,1.9847,1.98365,1.98395,203400000.0
2009-03-10 07:46:00,1.9839,1.98545,1.9839,1.98475,229800000.0
2009-03-10 07:47:00,1.98475,1.9852,1.98455,1.9851,162400000.0
2009-03-10 07:48:00,1.98495,1.9864,1.9847,1.98555,337200000.0
2009-03-10 07:49:00,1.9855,1.9861,1.98475,1.9851,310200000.0
2009-03-10 07:50:00,1.9852,1.98545,1.9852,1.9852,130000000.0
2009-03-10 07:51:00,1.98535,1.9863,1.9852,1.9857,241400000.0
2009-03-10 07:52:00,1.9857,1.9861,1.9853,1.9859,197800000.0
2009-03-10 07:53:00,1.98595,1.9866,1.98555,1.9857,131200000.0
2009-03-10 07:54:00,1.98555,1.9864,1.98525,1.98525,312200000.0
2009-03-10 07:55:00,1.98525,1.9862,1.98525,1.9862,222400000.0
2009-03-10 07:56:00,1.9864,1.9866,1.9854,1.9866,150600000.0
2009-03-10 07:57:00,1.9868,1.987,1.9852,1.9865,181400000.0
2009-03-10 07:58:00,1.9866,1.98705,1.98625,1.98645,199600000.0
2009-03-10 07:59:00,1.98635,1.98985,1.98575,1.9897,238400000.0
2009-03-10 08:00:00,1.9897,1.9899,1.9875,1.9876,264400000.0
2009-03-10 08:01:00,1.98755,1.98975,1.9863,1.9881,220800000.0
2009-03-10 08:02:00,1.98795,1.9884,1.987,1.9882,169200000.0
2009-03-10 08:03:00,1.98815,1.9882,1.98735,1.98805,207800000.0
2009-03-10 08:04:00,1.98805,1.98835,1.98695,1.9873,174200000.0
2009-03-10 08:05:00,1.9873,1.9877,1.98645,1.9873,176800000.0
2009-03-10 08:06:00,1.98745,1.98895,1.9874,1.9885,152800000.0
2009-03-10 08:07:00,1.9885,1.98945,1.98805,1.9891,120200000.0
2009-03-10 08:08:00,1.9891,1.98915,1.9881,1.98855,86600000.0
2009-03-10 08:09:00,1.9886,1.98875,1.9874,1.9874,136000000.0
2009-03-10 08:10:00,1.9875,1.98945,1.9875,1.9887,190400000.0
2009-03-10 08:11:00,1.9892,1.9896,1.9887,1.98885,140800000.0
2009-03-10 08:12:00,1.989,1.9895,1.9887,1.98885,179200000.0
2009-03-10 08:13:00,1.98885,1.98955,1.98885,1.98925,122200000.0
2009-03-10 08:14:00,1.9894,1.9899,1.9891,1.98935,98000000.0
2009-03-10 08:15:00,1.98935,1.9899,1.9888,1.9899,192600000.0
2009-03-10 08:16:00,1.99,1.99125,1.98855,1.99045,313600000.0
2009-03-10 08:17:00,1.99035,1.99095,1.98995,1.99015,266200000.0
2009-03-10 08:18:00,1.9903,1.99125,1.99,1.99035,235000000.0
2009-03-10 08:19:00,1.99025,1.99035,1.98925,1.99,173200000.0
2009-03-10 08:20:00,1.99,1.99,1.989,1.9895,93600000.0
2009-03-10 08:21:00,1.9898,1.99025,1.98915,1.9896,190000000.0
2009-03-10 08:22:00,1.9897,1.99005,1.9892,1.9895,155400000.0
2009-03-10 08:23:00,1.9895,1.99115,1.98945,1.99025,144000000.0
2009-03-10 08:24:00,1.9904,1.9905,1.99005,1.9903,35200000.0
2009-03-10 08:25:00,1.9904,1.99055,1.9898,1.9899,77000000.0
2009-03-10 08:26:00,1.99,1.99005,1.98895,1.98915,114600000.0
2009-03-10 08:27:00,1.98915,1.9898,1.9891,1.9897,62800000.0
2009-03-10 08:28:00,1.98955,1.9898,1.9887,1.9887,111000000.0
2009-03-10 08:29:00,1.989,1.9903,1.989,1.9902,194000000.0
2009-03-10 08:30:00,1.9901,1.99105,1.9898,1.9905,174200000.0
2009-03-10 08:31:00,1.9906,1.9913,1.9903,1.99045,157600000.0
2009-03-10 08:32:00,1.99055,1.9913,1.9902,1.9904,164800000.0
2009-03-10 08:33:00,1.99045,1.9905,1.98975,1.9901,156600000.0
2009-03-10 08:34:00,1.9902,1.99185,1.98965,1.99105,295800000.0
2009-03-10 08:35:00,1.99105,1.99155,1.98995,1.99155,273400000.0
2009-03-10 08:36:00,1.9916,1.99215,1.9906,1.991,147600000.0
2009-03-10 08:37:00,1.99125,1.9924,1.98975,1.9901,271800000.0
2009-03-10 08:38:00,1.9902,1.9912,1.98975,1.9901,277600000.0
2009-03-10 08:39:00,1.9901,1.9902,1.9898,1.99,120600000.0
2009-03-10 08:40:00,1.99,1.9902,1.9897,1.9899,168800000.0
2009-03-10 08:41:00,1.9899,1.99005,1.98925,1.99,217800000.0
2009-03-10 08:42:00,1.99005,1.99065,1.9898,1.99065,62200000.0
2009-03-10 08:43:00,1.99075,1.99075,1.99,1.9903,113000000.0
2009-03-10 08:44:00,1.9903,1.9905,1.98965,1.99005,247400000.0
2009-03-10 08:45:00,1.98995,1.9908,1.9893,1.98985,202600000.0
2009-03-10 08:46:00,1.98985,1.99075,1.98965,1.9907,198400000.0
2009-03-10 08:47:00,1.9906,1.9906,1.9893,1.9903,251400000.0
2009-03-10 08:48:00,1.9903,1.99055,1.98995,1.99015,142400000.0
2009-03-10 08:49:00,1.9903,1.99035,1.98945,1.99005,140800000.0
2009-03-10 08:50:00,1.99015,1.99045,1.98935,1.98965,179400000.0
2009-03-10 08:51:00,1.98975,1.9913,1.9896,1.9904,269000000.0
2009-03-10 08:52:00,1.9904,1.9906,1.9897,1.9903,219000000.0
2009-03-10 08:53:00,1.9901,1.9902,1.98905,1.99,316400000.0
2009-03-10 08:54:00,1.9902,1.9907,1.9895,1.99055,223000000.0
2009-03-10 08:55:00,1.9907,1.9907,1.9899,1.99025,134800000.0
2009-03-10 08:56:00,1.9903,1.9904,1.98985,1.99005,225000000.0
2009-03-10 08:57:00,1.99005,1.9901,1.98965,1.98985,120600000.0
2009-03-10 08:58:00,1.98995,1.9902,1.9897,1.98985,170400000.0
2009-03-10 08:59:00,1.98985,1.9904,1.9892,1.9895,151800000.0
2009-03-10 09:00:00,1.98945,1.9899,1.9886,1.9897,303600000.0
2009-03-10 09:01:00,1.9897,1.9897,1.98795,1.98835,382400000.0
2009-03-10 09:02:00,1.9883,1.9888,1.9874,1.9886,168000000.0
2009-03-10 09:03:00,1.98865,1.9887,1.98755,1.9881,282000000.0
2009-03-10 09:04:00,1.9881,1.98865,1.988,1.9883,188800000.0
2009-03-10 09:05:00,1.98825,1.98875,1.987,1.9876,213800000.0
2009-03-10 09:06:00,1.98765,1.9879,1.98705,1.9873,231800000.0
2009-03-10 09:07:00,1.9875,1.9877,1.9866,1.9867,313800000.0
2009-03-10 09:08:00,1.9867,1.9872,1.98605,1.98625,231400000.0
2009-03-10 09:09:00,1.9863,1.9873,1.9861,1.9872,213000000.0
2009-03-10 09:10:00,1.98725,1.9875,1.986,1.9863,130000000.0
2009-03-10 09:11:00,1.9866,1.98725,1.9863,1.98655,208800000.0
2009-03-10 09:12:00,1.98645,1.987,1.98645,1.98675,147400000.0
2009-03-10 09:13:00,1.98675,1.98705,1.98635,1.98705,200800000.0
2009-03-10 09:14:00,1.9871,1.9874,1.9849,1.9853,236400000.0
2009-03-10 09:15:00,1.98535,1.98565,1.98515,1.98545,149600000.0
2009-03-10 09:16:00,1.98535,1.98555,1.98435,1.98485,105800000.0
2009-03-10 09:17:00,1.98485,1.98485,1.98435,1.98485,77600000.0
2009-03-10 09:18:00,1.9847,1.98605,1.98435,1.98605,156000000.0
2009-03-10 09:19:00,1.98615,1.98615,1.9843,1.9849,157600000.0
2009-03-10 09:20:00,1.9849,1.9858,1.9849,1.98535,79600000.0
2009-03-10 09:21:00,1.9854,1.98605,1.9849,1.98585,132800000.0
2009-03-10 09:22:00,1.98605,1.98665,1.98535,1.986,158000000.0
2009-03-10 09:23:00,1.9859,1.9862,1.98425,1.98425,182000000.0
2009-03-10 09:24:00,1.98485,1.98595,1.9845,1.98505,115600000.0
2009-03-10 09:25:00,1.98505,1.9856,1.98465,1.9856,93600000.0
2009-03-10 09:26:00,1.9857,1.98735,1.98525,1.9872,273600000.0
2009-03-10 09:27:00,1.9872,1.9873,1.9862,1.9867,194000000.0
2009-03-10 09:28:00,1.98665,1.9868,1.98505,1.98585,202000000.0
2009-03-10 09:29:00,1.9858,1.98655,1.9855,1.98605,182600000.0
2009-03-10 09:30:00,1.98575,1.98595,1.98575,1.98575,136800000.0
2009-03-10 09:31:00,1.98575,1.98765,1.9844,1.98765,279400000.0
2009-03-10 09:32:00,1.98755,1.98775,1.98665,1.9875,150800000.0
2009-03-10 09:33:00,1.98755,1.9881,1.98645,1.987,187400000.0
2009-03-10 09:34:00,1.987,1.98755,1.98585,1.98755,232000000.0
2009-03-10 09:35:00,1.98755,1.9877,1.9865,1.98695,158800000.0
2009-03-10 09:36:00,1.98695,1.9871,1.98605,1.98605,193600000.0
2009-03-10 09:37:00,1.98585,1.98695,1.9851,1.9852,246800000.0
2009-03-10 09:38:00,1.98515,1.98695,1.9849,1.98615,210600000.0
2009-03-10 09:39:00,1.98565,1.9864,1.9856,1.98565,116600000.0
2009-03-10 09:40:00,1.9858,1.98655,1.9857,1.98655,175600000.0
2009-03-10 09:41:00,1.98655,1.9871,1.98605,1.9861,238200000.0
2009-03-10 09:42:00,1.98605,1.987,1.9858,1.98665,194000000.0
2009-03-10 09:43:00,1.98675,1.9869,1.9865,1.9868,196800000.0
2009-03-10 09:44:00,1.98675,1.9871,1.98555,1.986,253600000.0
2009-03-10 09:45:00,1.9861,1.9863,1.9853,1.9858,193200000.0
2009-03-10 09:46:00,1.98595,1.98655,1.9851,1.9863,180000000.0
2009-03-10 09:47:00,1.98655,1.98705,1.98515,1.98545,261800000.0
2009-03-10 09:48:00,1.98545,1.98585,1.9845,1.9847,252800000.0
2009-03-10 09:49:00,1.98465,1.9855,1.9845,1.9855,186800000.0
2009-03-10 09:50:00,1.9856,1.98595,1.9851,1.98585,272800000.0
2009-03-10 09:51:00,1.98565,1.98585,1.9849,1.98495,243000000.0
2009-03-10 09:52:00,1.9848,1.98495,1.98355,1.98405,236600000.0
2009-03-10 09:53:00,1.98405,1.9851,1.98395,1.98475,213200000.0
2009-03-10 09:54:00,1.9849,1.9859,1.9844,1.9857,283600000.0
2009-03-10 09:55:00,1.9856,1.9871,1.9854,1.98615,272200000.0
2009-03-10 09:56:00,1.98605,1.9869,1.9855,1.98655,240600000.0
2009-03-10 09:57:00,1.98655,1.98675,1.98585,1.986,195200000.0
2009-03-10 09:58:00,1.986,1.98615,1.9855,1.9855,194800000.0
2009-03-10 09:59:00,1.98555,1.98595,1.9849,1.98545,356200000.0
2009-03-10 10:00:00,1.9854,1.9866,1.98475,1.9865,321800000.0
2009-03-10 10:01:00,1.9865,1.9865,1.98545,1.98575,366600000.0
2009-03-10 10:02:00,1.9857,1.9873,1.98505,1.98715,324600000.0
2009-03-10 10:03:00,1.9871,1.98735,1.98645,1.98685,309600000.0
2009-03-10 10:04:00,1.9868,1.9872,1.98595,1.9863,328400000.0
2009-03-10 10:05:00,1.9863,1.987,1.986,1.9864,237400000.0
2009-03-10 10:06:00,1.9864,1.98725,1.98615,1.98665,271800000.0
2009-03-10 10:07:00,1.9866,1.98675,1.9861,1.98645,270800000.0
2009-03-10 10:08:00,1.98645,1.987,1.9863,1.98675,191600000.0
2009-03-10 10:09:00,1.98675,1.98795,1.9867,1.98775,346000000.0
2009-03-10 10:10:00,1.98775,1.98815,1.9871,1.9871,191600000.0
2009-03-10 10:11:00,1.9871,1.9878,1.98635,1.98715,384400000.0
2009-03-10 10:12:00,1.9871,1.98745,1.98545,1.9856,320200000.0
2009-03-10 10:13:00,1.98565,1.9864,1.9846,1.98615,401800000.0
2009-03-10 10:14:00,1.98625,1.9877,1.98625,1.98745,325800000.0
2009-03-10 10:15:00,1.9876,1.9876,1.98545,1.9864,338800000.0
2009-03-10 10:16:00,1.9864,1.9864,1.98505,1.98625,331600000.0
2009-03-10 10:17:00,1.98625,1.9865,1.98545,1.98615,286400000.0
2009-03-10 10:18:00,1.98605,1.987,1.9859,1.98635,274400000.0
2009-03-10 10:19:00,1.98625,1.98645,1.98475,1.9854,331400000.0
2009-03-10 10:20:00,1.98575,1.98585,1.98475,1.98495,234400000.0
2009-03-10 10:21:00,1.98485,1.98535,1.9845,1.9853,203400000.0
2009-03-10 10:22:00,1.9853,1.9858,1.9848,1.98525,291200000.0
2009-03-10 10:23:00,1.98535,1.98545,1.98475,1.9853,305800000.0
2009-03-10 10:24:00,1.98555,1.9856,1.9848,1.9849,110600000.0
2009-03-10 10:25:00,1.9851,1.9854,1.9846,1.9847,256800000.0
2009-03-10 10:26:00,1.98465,1.98505,1.9844,1.9846,200600000.0
2009-03-10 10:27:00,1.9846,1.9846,1.98365,1.98435,353600000.0
2009-03-10 10:28:00,1.98435,1.9846,1.98345,1.98405,311600000.0
2009-03-10 10:29:00,1.98405,1.98405,1.98305,1.9835,343200000.0
2009-03-10 10:30:00,1.9835,1.9838,1.98315,1.9836,269600000.0
2009-03-10 10:31:00,1.98375,1.984,1.983,1.98315,241200000.0
2009-03-10 10:32:00,1.98295,1.98395,1.98275,1.9835,336800000.0
2009-03-10 10:33:00,1.9835,1.9837,1.98305,1.98335,187400000.0
2009-03-10 10:34:00,1.98335,1.98335,1.98275,1.983,304400000.0
2009-03-10 10:35:00,1.9831,1.9831,1.98175,1.98195,275600000.0
2009-03-10 10:36:00,1.98205,1.98245,1.9812,1.9819,231600000.0
2009-03-10 10:37:00,1.98185,1.9821,1.9813,1.98185,253800000.0
2009-03-10 10:38:00,1.98175,1.9823,1.9814,1.982,356800000.0
2009-03-10 10:39:00,1.9818,1.9831,1.98175,1.98295,264600000.0
2009-03-10 10:40:00,1.98295,1.9839,1.98245,1.98375,308400000.0
2009-03-10 10:41:00,1.9839,1.9842,1.98305,1.98375,233000000.0
2009-03-10 10:42:00,1.984,1.98415,1.98335,1.98355,179000000.0
2009-03-10 10:43:00,1.98375,1.9846,1.9837,1.98445,212200000.0
2009-03-10 10:44:00,1.9844,1.98455,1.9838,1.98405,229600000.0
2009-03-10 10:45:00,1.9841,1.9844,1.9832,1.98325,304200000.0
2009-03-10 10:46:00,1.98325,1.9838,1.98285,1.9829,208000000.0
2009-03-10 10:47:00,1.98305,1.98305,1.982,1.98215,259600000.0
2009-03-10 10:48:00,1.98225,1.98265,1.98205,1.9826,164000000.0
2009-03-10 10:49:00,1.98255,1.9834,1.9822,1.9832,199600000.0
2009-03-10 10:50:00,1.9832,1.9834,1.9823,1.9826,216400000.0
2009-03-10 10:51:00,1.9825,1.9829,1.9822,1.98265,189400000.0
2009-03-10 10:52:00,1.98265,1.9828,1.98195,1.98245,234200000.0
2009-03-10 10:53:00,1.98245,1.9828,1.98205,1.9826,235000000.0
2009-03-10 10:54:00,1.9826,1.9826,1.98215,1.9824,118400000.0
2009-03-10 10:55:00,1.98245,1.9829,1.98235,1.98265,190400000.0
2009-03-10 10:56:00,1.98265,1.98285,1.9822,1.98255,236400000.0
2009-03-10 10:57:00,1.98245,1.98255,1.98105,1.98175,301000000.0
2009-03-10 10:58:00,1.98175,1.9829,1.98105,1.9829,275200000.0
2009-03-10 10:59:00,1.98295,1.9838,1.9827,1.9836,219800000.0
2009-03-10 11:00:00,1.98375,1.984,1.9834,1.98365,155800000.0
2009-03-10 11:01:00,1.98365,1.9838,1.98275,1.98355,265400000.0
2009-03-10 11:02:00,1.98345,1.9836,1.9825,1.9828,210800000.0
2009-03-10 11:03:00,1.9828,1.9833,1.98275,1.9833,220600000.0
2009-03-10 11:04:00,1.98325,1.9838,1.98315,1.98355,185600000.0
2009-03-10 11:05:00,1.9834,1.98485,1.9833,1.98435,261600000.0
2009-03-10 11:06:00,1.98445,1.9846,1.984,1.9846,210800000.0
2009-03-10 11:07:00,1.9845,1.9846,1.9842,1.98425,152500000.0
2009-03-10 11:08:00,1.98425,1.98435,1.98375,1.9839,180400000.0
2009-03-10 11:09:00,1.9841,1.98445,1.98365,1.98375,264400000.0
2009-03-10 11:10:00,1.9837,1.9843,1.9834,1.984,254000000.0
2009-03-10 11:11:00,1.984,1.984,1.98245,1.9827,212400000.0
2009-03-10 11:12:00,1.98255,1.98375,1.98255,1.98365,161200000.0
2009-03-10 11:13:00,1.98365,1.9841,1.98315,1.98385,205000000.0
2009-03-10 11:14:00,1.98395,1.98445,1.9836,1.98445,316000000.0
2009-03-10 11:15:00,1.98445,1.98445,1.9838,1.9841,312800000.0
2009-03-10 11:16:00,1.9841,1.98585,1.98405,1.98565,276400000.0
2009-03-10 11:17:00,1.9857,1.9866,1.9857,1.9866,193200000.0
2009-03-10 11:18:00,1.9865,1.9877,1.9865,1.9877,350800000.0
2009-03-10 11:19:00,1.9876,1.988,1.98705,1.98735,225600000.0
2009-03-10 11:20:00,1.9874,1.98765,1.98705,1.9875,253200000.0
2009-03-10 11:21:00,1.98745,1.9881,1.98725,1.9873,211200000.0
2009-03-10 11:22:00,1.98745,1.9881,1.9869,1.9881,219200000.0
2009-03-10 11:23:00,1.9881,1.9883,1.9876,1.9877,330400000.0
2009-03-10 11:24:00,1.9877,1.98805,1.9869,1.9869,199200000.0
2009-03-10 11:25:00,1.98675,1.9875,1.9855,1.9858,270600000.0
2009-03-10 11:26:00,1.9858,1.9864,1.9857,1.9859,257600000.0
2009-03-10 11:27:00,1.98615,1.9863,1.9853,1.9859,214400000.0
2009-03-10 11:28:00,1.9859,1.9866,1.9858,1.98635,210000000.0
2009-03-10 11:29:00,1.98635,1.987,1.98625,1.98685,93200000.0
2009-03-10 11:30:00,1.9868,1.9873,1.9865,1.98665,188200000.0
2009-03-10 11:31:00,1.9866,1.98785,1.9866,1.98735,197200000.0
2009-03-10 11:32:00,1.98735,1.98765,1.98695,1.98725,226800000.0
2009-03-10 11:33:00,1.98725,1.98815,1.98685,1.9878,364000000.0
2009-03-10 11:34:00,1.98795,1.9881,1.9873,1.9875,384000000.0
2009-03-10 11:35:00,1.98745,1.98745,1.98615,1.98635,141600000.0
2009-03-10 11:36:00,1.98635,1.98675,1.98615,1.98635,200800000.0
2009-03-10 11:37:00,1.9863,1.9863,1.98515,1.98535,179200000.0
2009-03-10 11:38:00,1.98535,1.9856,1.98515,1.9853,251600000.0
2009-03-10 11:39:00,1.9853,1.9855,1.98425,1.98475,407400000.0
2009-03-10 11:40:00,1.9847,1.9849,1.98415,1.9843,218200000.0
2009-03-10 11:41:00,1.9842,1.9846,1.9836,1.9845,308800000.0
2009-03-10 11:42:00,1.9841,1.9844,1.9829,1.9838,454000000.0
2009-03-10 11:43:00,1.9836,1.98455,1.98335,1.98405,318400000.0
2009-03-10 11:44:00,1.98405,1.98465,1.984,1.9846,194000000.0
2009-03-10 11:45:00,1.9848,1.9851,1.98435,1.98475,348800000.0
2009-03-10 11:46:00,1.98485,1.985,1.9847,1.9849,87600000.0
2009-03-10 11:47:00,1.985,1.985,1.9842,1.9848,183600000.0
2009-03-10 11:48:00,1.9848,1.985,1.98405,1.98475,180800000.0
2009-03-10 11:49:00,1.98455,1.98485,1.98325,1.9837,375200000.0
2009-03-10 11:50:00,1.98395,1.9844,1.9833,1.98355,283000000.0
2009-03-10 11:51:00,1.9834,1.984,1.98285,1.9831,295400000.0
2009-03-10 11:52:00,1.983,1.9832,1.9828,1.98305,85200000.0
2009-03-10 11:53:00,1.98305,1.9836,1.9826,1.98315,232800000.0
2009-03-10 11:54:00,1.9832,1.98345,1.98135,1.9822,345600000.0
2009-03-10 11:55:00,1.9822,1.9832,1.98165,1.98235,324200000.0
2009-03-10 11:56:00,1.9821,1.9836,1.9816,1.98295,287400000.0
2009-03-10 11:57:00,1.9828,1.9834,1.98235,1.98255,259200000.0
2009-03-10 11:58:00,1.98265,1.98285,1.98205,1.98205,171600000.0
2009-03-10 11:59:00,1.98205,1.98285,1.98155,1.98285,360800000.0
2009-03-10 12:00:00,1.98295,1.98295,1.9817,1.9821,280600000.0
2009-03-10 12:01:00,1.9821,1.9835,1.9821,1.98275,324800000.0
2009-03-10 12:02:00,1.9828,1.9834,1.9818,1.98285,304000000.0
2009-03-10 12:03:00,1.98295,1.9839,1.98285,1.9833,286800000.0
2009-03-10 12:04:00,1.98325,1.9838,1.9832,1.98365,270000000.0
2009-03-10 12:05:00,1.9837,1.9838,1.98315,1.98375,292800000.0
2009-03-10 12:06:00,1.9837,1.9841,1.98255,1.98315,291400000.0
2009-03-10 12:07:00,1.98315,1.9838,1.98285,1.98325,341400000.0
2009-03-10 12:08:00,1.98325,1.98325,1.98165,1.98165,379400000.0
2009-03-10 12:09:00,1.98165,1.98255,1.98145,1.9819,325400000.0
2009-03-10 12:10:00,1.9819,1.9831,1.98135,1.98265,341200000.0
2009-03-10 12:11:00,1.9827,1.9835,1.9825,1.98335,243400000.0
2009-03-10 12:12:00,1.98345,1.98355,1.98235,1.98305,242200000.0
2009-03-10 12:13:00,1.983,1.983,1.98225,1.98265,237200000.0
2009-03-10 12:14:00,1.98265,1.9828,1.9819,1.9827,266800000.0
2009-03-10 12:15:00,1.9827,1.98355,1.9826,1.9827,312400000.0
2009-03-10 12:16:00,1.9827,1.98305,1.98215,1.9823,134200000.0
2009-03-10 12:17:00,1.98235,1.983,1.98235,1.98265,174000000.0
2009-03-10 12:18:00,1.98275,1.98355,1.9826,1.98305,255800000.0
2009-03-10 12:19:00,1.98305,1.98385,1.98275,1.983,406400000.0
2009-03-10 12:20:00,1.983,1.9836,1.9829,1.9833,318200000.0
2009-03-10 12:21:00,1.9833,1.9835,1.9826,1.9834,252400000.0
2009-03-10 12:22:00,1.9834,1.9843,1.9834,1.98345,264800000.0
2009-03-10 12:23:00,1.98345,1.9835,1.9825,1.9829,192800000.0
2009-03-10 12:24:00,1.98305,1.9832,1.98235,1.983,246000000.0
2009-03-10 12:25:00,1.983,1.9833,1.9823,1.98305,285600000.0
2009-03-10 12:26:00,1.98305,1.98315,1.9825,1.9825,212800000.0
2009-03-10 12:27:00,1.9826,1.983,1.9818,1.982,312000000.0
2009-03-10 12:28:00,1.9825,1.9839,1.9825,1.98335,226600000.0
2009-03-10 12:29:00,1.9833,1.98405,1.9833,1.98385,182400000.0
2009-03-10 12:30:00,1.98385,1.9844,1.9838,1.98395,139480000.0
2009-03-10 12:31:00,1.98395,1.9841,1.9827,1.9828,316000000.0
2009-03-10 12:32:00,1.98275,1.98305,1.982,1.98255,330400000.0
2009-03-10 12:33:00,1.9826,1.9835,1.9826,1.98275,228800000.0
2009-03-10 12:34:00,1.98295,1.98365,1.9827,1.9829,261800000.0
2009-03-10 12:35:00,1.98295,1.9843,1.98245,1.98395,285800000.0
2009-03-10 12:36:00,1.984,1.9849,1.98375,1.98445,201200000.0
2009-03-10 12:37:00,1.9844,1.98455,1.9823,1.9829,279400000.0
2009-03-10 12:38:00,1.98295,1.9836,1.98275,1.98295,217400000.0
2009-03-10 12:39:00,1.9829,1.98395,1.9829,1.98355,223200000.0
2009-03-10 12:40:00,1.98335,1.98435,1.98335,1.98415,244000000.0
2009-03-10 12:41:00,1.9842,1.98435,1.98385,1.98395,140800000.0
2009-03-10 12:42:00,1.98405,1.9843,1.9823,1.98305,204000000.0
2009-03-10 12:43:00,1.98305,1.9832,1.9825,1.9831,286400000.0
2009-03-10 12:44:00,1.98315,1.98325,1.98245,1.98245,226800000.0
2009-03-10 12:45:00,1.98245,1.9834,1.98245,1.98255,273000000.0
2009-03-10 12:46:00,1.9825,1.98315,1.9818,1.98315,296800000.0
2009-03-10 12:47:00,1.98315,1.9836,1.98265,1.9833,315000000.0
2009-03-10 12:48:00,1.9833,1.9835,1.98245,1.9826,238600000.0
2009-03-10 12:49:00,1.98255,1.98335,1.98135,1.983,371400000.0
2009-03-10 12:50:00,1.9831,1.9832,1.9822,1.9831,285800000.0
2009-03-10 12:51:00,1.9832,1.98325,1.98185,1.98225,300400000.0
2009-03-10 12:52:00,1.98225,1.98285,1.981,1.9813,333400000.0
2009-03-10 12:53:00,1.98145,1.98225,1.9804,1.98175,386600000.0
2009-03-10 12:54:00,1.9819,1.9825,1.9812,1.9812,356400000.0
2009-03-10 12:55:00,1.9813,1.98205,1.9811,1.98205,296400000.0
2009-03-10 12:56:00,1.9822,1.9833,1.9817,1.98265,423600000.0
2009-03-10 12:57:00,1.9827,1.9829,1.9824,1.98245,309000000.0
2009-03-10 12:58:00,1.98245,1.983,1.98195,1.982,224000000.0
2009-03-10 12:59:00,1.9819,1.9822,1.98115,1.9818,262600000.0
2009-03-10 13:00:00,1.9817,1.98185,1.9808,1.98115,273800000.0
2009-03-10 13:01:00,1.9811,1.98115,1.98085,1.98115,121800000.0
2009-03-10 13:02:00,1.9811,1.98125,1.98055,1.98075,251400000.0
2009-03-10 13:03:00,1.9808,1.98185,1.98055,1.98155,305400000.0
2009-03-10 13:04:00,1.9816,1.9821,1.98135,1.9819,246200000.0
2009-03-10 13:05:00,1.98195,1.98265,1.98175,1.9824,159800000.0
2009-03-10 13:06:00,1.9824,1.9827,1.98175,1.9822,148080000.0
2009-03-10 13:07:00,1.98235,1.98235,1.9814,1.9822,175200000.0
2009-03-10 13:08:00,1.98225,1.9826,1.9818,1.98205,187400000.0
2009-03-10 13:09:00,1.9819,1.9822,1.98145,1.98155,182200000.0
2009-03-10 13:10:00,1.9817,1.98265,1.981,1.98105,252800000.0
2009-03-10 13:11:00,1.9811,1.9816,1.9811,1.98125,166000000.0
2009-03-10 13:12:00,1.9812,1.982,1.9812,1.982,212800000.0
2009-03-10 13:13:00,1.9819,1.98355,1.98185,1.98335,293400000.0
2009-03-10 13:14:00,1.9834,1.9835,1.98215,1.98255,197200000.0
2009-03-10 13:15:00,1.98265,1.9833,1.9826,1.9829,173200000.0
2009-03-10 13:16:00,1.9829,1.9831,1.9823,1.9824,246400000.0
2009-03-10 13:17:00,1.9824,1.98305,1.9819,1.9819,133600000.0
2009-03-10 13:18:00,1.9819,1.98235,1.98145,1.98175,178800000.0
2009-03-10 13:19:00,1.9818,1.9822,1.9818,1.9822,112000000.0
2009-03-10 13:20:00,1.9822,1.98225,1.9821,1.9822,52800000.0
2009-03-10 13:21:00,1.982,1.9824,1.98185,1.98195,142800000.0
2009-03-10 13:22:00,1.98195,1.982,1.9813,1.982,133600000.0
2009-03-10 13:23:00,1.9818,1.9823,1.9817,1.9823,68400000.0
2009-03-10 13:24:00,1.9823,1.9827,1.9823,1.98265,161600000.0
2009-03-10 13:25:00,1.98265,1.9836,1.98265,1.9827,240200000.0
2009-03-10 13:26:00,1.98295,1.98365,1.98275,1.98365,292400000.0
2009-03-10 13:27:00,1.9836,1.9839,1.9834,1.98365,262800000.0
2009-03-10 13:28:00,1.9837,1.9847,1.9836,1.98445,265600000.0
2009-03-10 13:29:00,1.98445,1.9845,1.9839,1.98405,204000000.0
2009-03-10 13:30:00,1.98405,1.98425,1.98335,1.9835,339000000.0
2009-03-10 13:31:00,1.9836,1.98425,1.98345,1.9841,282400000.0
2009-03-10 13:32:00,1.98425,1.9846,1.98375,1.98375,324400000.0
2009-03-10 13:33:00,1.98385,1.98385,1.98275,1.98275,239600000.0
2009-03-10 13:34:00,1.9828,1.9833,1.9827,1.983,207200000.0
2009-03-10 13:35:00,1.98305,1.98345,1.9829,1.98325,218800000.0
2009-03-10 13:36:00,1.98325,1.98335,1.98275,1.9831,152800000.0
2009-03-10 13:37:00,1.9831,1.98315,1.9826,1.9829,117600000.0
2009-03-10 13:38:00,1.9828,1.9832,1.98275,1.9829,116200000.0
2009-03-10 13:39:00,1.9829,1.98355,1.9828,1.98345,244400000.0
2009-03-10 13:40:00,1.98345,1.98385,1.98285,1.9831,248600000.0
2009-03-10 13:41:00,1.983,1.98315,1.9826,1.98315,128800000.0
2009-03-10 13:42:00,1.9834,1.984,1.982,1.98235,314000000.0
2009-03-10 13:43:00,1.98245,1.9832,1.98195,1.9823,268200000.0
2009-03-10 13:44:00,1.9823,1.9837,1.98225,1.98325,225600000.0
2009-03-10 13:45:00,1.98325,1.98365,1.9828,1.98305,276800000.0
2009-03-10 13:46:00,1.9832,1.98335,1.98245,1.98245,196000000.0
2009-03-10 13:47:00,1.98255,1.9826,1.98175,1.98175,140800000.0
2009-03-10 13:48:00,1.9817,1.9821,1.9815,1.98175,219800000.0
2009-03-10 13:49:00,1.9816,1.9816,1.9811,1.98145,182000000.0
2009-03-10 13:50:00,1.9814,1.98145,1.9804,1.9804,308600000.0
2009-03-10 13:51:00,1.98045,1.98105,1.9799,1.98095,219600000.0
2009-03-10 13:52:00,1.98095,1.98165,1.9809,1.9811,96800000.0
2009-03-10 13:53:00,1.9811,1.98165,1.981,1.981,128800000.0
2009-03-10 13:54:00,1.98115,1.9813,1.98085,1.981,91800000.0
2009-03-10 13:55:00,1.98105,1.98115,1.9804,1.98055,246800000.0
2009-03-10 13:56:00,1.98055,1.98085,1.9798,1.9802,206800000.0
2009-03-10 13:57:00,1.9801,1.9809,1.97995,1.98065,241200000.0
2009-03-10 13:58:00,1.9808,1.98105,1.9797,1.97975,175400000.0
2009-03-10 13:59:00,1.9799,1.9802,1.9789,1.9791,389000000.0
2009-03-10 14:00:00,1.9791,1.97945,1.97825,1.9792,397700000.0
2009-03-10 14:01:00,1.9794,1.97985,1.9786,1.9795,268200000.0
2009-03-10 14:02:00,1.9795,1.9797,1.9788,1.979,211200000.0
2009-03-10 14:03:00,1.97915,1.9795,1.979,1.9794,189200000.0
2009-03-10 14:04:00,1.97915,1.9792,1.97865,1.9788,197200000.0
2009-03-10 14:05:00,1.9788,1.97915,1.9784,1.97845,260800000.0
2009-03-10 14:06:00,1.9786,1.9796,1.9786,1.9793,305200000.0
2009-03-10 14:07:00,1.9793,1.9796,1.97885,1.9796,284800000.0
2009-03-10 14:08:00,1.9795,1.9802,1.97935,1.9796,257600000.0
2009-03-10 14:09:00,1.97955,1.9802,1.9795,1.9796,334200000.0
2009-03-10 14:10:00,1.97955,1.9798,1.97875,1.9796,265500000.0
2009-03-10 14:11:00,1.9794,1.9798,1.9791,1.97915,350000000.0
2009-03-10 14:12:00,1.97915,1.9793,1.9787,1.979,211200000.0
2009-03-10 14:13:00,1.979,1.98015,1.97885,1.97995,324400000.0
2009-03-10 14:14:00,1.98,1.9803,1.9789,1.97985,371800000.0
2009-03-10 14:15:00,1.97985,1.98095,1.97935,1.98075,344400000.0
2009-03-10 14:16:00,1.9813,1.98405,1.9813,1.98305,323600000.0
2009-03-10 14:17:00,1.98295,1.9835,1.9821,1.9832,375400000.0
2009-03-10 14:18:00,1.9833,1.9833,1.9823,1.98305,392400000.0
2009-03-10 14:19:00,1.9831,1.98445,1.98255,1.98365,350800000.0
2009-03-10 14:20:00,1.98395,1.9843,1.9824,1.9829,392400000.0
2009-03-10 14:21:00,1.983,1.9842,1.983,1.9841,384000000.0
2009-03-10 14:22:00,1.9841,1.9854,1.98295,1.98305,320000000.0
2009-03-10 14:23:00,1.9832,1.98375,1.98295,1.9833,383400000.0
2009-03-10 14:24:00,1.98325,1.98525,1.98325,1.9843,363400000.0
2009-03-10 14:25:00,1.98435,1.9846,1.9827,1.98315,401200000.0
2009-03-10 14:26:00,1.98305,1.9842,1.98285,1.98385,401200000.0
2009-03-10 14:27:00,1.98385,1.98565,1.9834,1.98495,364400000.0
2009-03-10 14:28:00,1.985,1.98525,1.98405,1.9842,358600000.0
2009-03-10 14:29:00,1.98425,1.9847,1.98415,1.9844,251200000.0
2009-03-10 14:30:00,1.9844,1.9851,1.98415,1.98435,345600000.0
2009-03-10 14:31:00,1.98435,1.98465,1.98375,1.98395,340800000.0
2009-03-10 14:32:00,1.984,1.98425,1.9832,1.98345,340200000.0
2009-03-10 14:33:00,1.98345,1.98345,1.98205,1.9826,313200000.0
2009-03-10 14:34:00,1.9826,1.98395,1.9824,1.9839,348800000.0
2009-03-10 14:35:00,1.98385,1.98425,1.9833,1.98345,245600000.0
2009-03-10 14:36:00,1.98345,1.984,1.98325,1.9838,269000000.0
2009-03-10 14:37:00,1.98375,1.98425,1.9833,1.98385,347000000.0
2009-03-10 14:38:00,1.9838,1.98485,1.9834,1.98485,389600000.0
2009-03-10 14:39:00,1.9849,1.9852,1.9835,1.984,302800000.0
2009-03-10 14:40:00,1.98415,1.9857,1.9838,1.98535,354200000.0
2009-03-10 14:41:00,1.9853,1.9859,1.9852,1.98555,257400000.0
2009-03-10 14:42:00,1.98565,1.98575,1.98415,1.98495,320000000.0
2009-03-10 14:43:00,1.98505,1.9869,1.98475,1.9862,271000000.0
2009-03-10 14:44:00,1.9862,1.9865,1.9858,1.98615,292400000.0
2009-03-10 14:45:00,1.9861,1.98725,1.9854,1.98595,320800000.0
2009-03-10 14:46:00,1.9859,1.9859,1.9847,1.9856,328000000.0
2009-03-10 14:47:00,1.98565,1.98725,1.9855,1.9866,279400000.0
2009-03-10 14:48:00,1.9865,1.9875,1.98615,1.98725,302700000.0
2009-03-10 14:49:00,1.9871,1.98715,1.98645,1.98655,207000000.0
2009-03-10 14:50:00,1.9866,1.9871,1.98585,1.9859,293000000.0
2009-03-10 14:51:00,1.9859,1.98595,1.98535,1.9855,171000000.0
2009-03-10 14:52:00,1.98565,1.98595,1.9842,1.9848,254000000.0
2009-03-10 14:53:00,1.9849,1.98495,1.98415,1.98485,190200000.0
2009-03-10 14:54:00,1.9848,1.98595,1.9848,1.98535,202000000.0
2009-03-10 14:55:00,1.98535,1.98555,1.98445,1.98535,195400000.0
2009-03-10 14:56:00,1.98535,1.98565,1.98415,1.9846,348400000.0
2009-03-10 14:57:00,1.98475,1.98505,1.98365,1.98375,291800000.0
2009-03-10 14:58:00,1.98375,1.9846,1.9834,1.984,276800000.0
2009-03-10 14:59:00,1.9836,1.9859,1.98335,1.98405,343400000.0
2009-03-10 15:00:00,1.98415,1.98495,1.98365,1.98365,300800000.0
2009-03-10 15:01:00,1.98365,1.9839,1.9814,1.98365,375200000.0
2009-03-10 15:02:00,1.98365,1.98415,1.9824,1.98365,383200000.0
2009-03-10 15:03:00,1.9836,1.98455,1.9833,1.9835,291600000.0
2009-03-10 15:04:00,1.9835,1.9851,1.9835,1.98485,248600000.0
2009-03-10 15:05:00,1.9849,1.98565,1.9849,1.98515,185200000.0
2009-03-10 15:06:00,1.98515,1.98515,1.98425,1.9845,248400000.0
2009-03-10 15:07:00,1.9846,1.9856,1.9844,1.9847,304400000.0
2009-03-10 15:08:00,1.9847,1.98525,1.98435,1.98485,207400000.0
2009-03-10 15:09:00,1.985,1.986,1.98455,1.9855,185400000.0
2009-03-10 15:10:00,1.98545,1.9858,1.9853,1.9857,242600000.0
2009-03-10 15:11:00,1.9857,1.98585,1.98505,1.98545,223000000.0
2009-03-10 15:12:00,1.9854,1.98575,1.9849,1.98545,268200000.0
2009-03-10 15:13:00,1.98545,1.98575,1.9847,1.9849,314800000.0
2009-03-10 15:14:00,1.9849,1.98505,1.9841,1.9846,323200000.0
2009-03-10 15:15:00,1.9847,1.985,1.98375,1.98405,414400000.0
2009-03-10 15:16:00,1.98425,1.9851,1.98415,1.98445,391400000.0
2009-03-10 15:17:00,1.9844,1.985,1.98365,1.9842,293400000.0
2009-03-10 15:18:00,1.98415,1.9842,1.9811,1.98135,255200000.0
2009-03-10 15:19:00,1.98135,1.9831,1.981,1.98165,337400000.0
2009-03-10 15:20:00,1.98165,1.98245,1.9813,1.98225,229400000.0
2009-03-10 15:21:00,1.98225,1.98365,1.9821,1.9833,226000000.0
2009-03-10 15:22:00,1.9833,1.98355,1.9824,1.98325,333000000.0
2009-03-10 15:23:00,1.9833,1.9837,1.9833,1.98345,152200000.0
2009-03-10 15:24:00,1.98335,1.9839,1.98315,1.9839,332400000.0
2009-03-10 15:25:00,1.9833,1.9848,1.98305,1.9846,302800000.0
2009-03-10 15:26:00,1.9844,1.985,1.984,1.985,314800000.0
2009-03-10 15:27:00,1.985,1.985,1.9839,1.98465,288400000.0
2009-03-10 15:28:00,1.9846,1.9854,1.9844,1.98495,309200000.0
2009-03-10 15:29:00,1.98495,1.985,1.98425,1.9848,306000000.0
2009-03-10 15:30:00,1.9848,1.98555,1.9838,1.9841,381000000.0
2009-03-10 15:31:00,1.9843,1.9851,1.9841,1.98425,306000000.0
2009-03-10 15:32:00,1.98435,1.98495,1.98385,1.9848,346400000.0
2009-03-10 15:33:00,1.98465,1.98555,1.98395,1.98555,345200000.0
2009-03-10 15:34:00,1.9856,1.9858,1.9841,1.9844,390600000.0
2009-03-10 15:35:00,1.9844,1.9847,1.98355,1.9837,308600000.0
2009-03-10 15:36:00,1.9837,1.9843,1.98295,1.98405,324600000.0
2009-03-10 15:37:00,1.98405,1.9846,1.9833,1.9833,346000000.0
2009-03-10 15:38:00,1.9832,1.98365,1.98285,1.9833,312800000.0
2009-03-10 15:39:00,1.9834,1.9834,1.98205,1.98275,375600000.0
2009-03-10 15:40:00,1.98285,1.98285,1.9806,1.98115,302600000.0
2009-03-10 15:41:00,1.98125,1.98245,1.9808,1.9811,356000000.0
2009-03-10 15:42:00,1.9811,1.98205,1.981,1.9811,339200000.0
2009-03-10 15:43:00,1.981,1.9818,1.98,1.98015,358400000.0
2009-03-10 15:44:00,1.98025,1.98045,1.979,1.9793,359600000.0
2009-03-10 15:45:00,1.97945,1.9811,1.9793,1.9811,331600000.0
2009-03-10 15:46:00,1.9809,1.98155,1.97915,1.97915,363200000.0
2009-03-10 15:47:00,1.979,1.9798,1.97835,1.97855,280000000.0
2009-03-10 15:48:00,1.97845,1.97885,1.9778,1.9778,363200000.0
2009-03-10 15:49:00,1.9778,1.97845,1.97745,1.97785,347200000.0
2009-03-10 15:50:00,1.97775,1.9796,1.97765,1.9787,392000000.0
2009-03-10 15:51:00,1.97875,1.9798,1.9787,1.97935,251600000.0
2009-03-10 15:52:00,1.9795,1.98035,1.97925,1.97965,410200000.0
2009-03-10 15:53:00,1.97955,1.97955,1.9777,1.9777,369000000.0
2009-03-10 15:54:00,1.9776,1.9787,1.97755,1.97845,338800000.0
2009-03-10 15:55:00,1.9785,1.97905,1.978,1.97855,316400000.0
2009-03-10 15:56:00,1.97865,1.97915,1.97845,1.9788,259800000.0
2009-03-10 15:57:00,1.97895,1.9796,1.97785,1.9795,343000000.0
2009-03-10 15:58:00,1.9795,1.98025,1.979,1.98015,280400000.0
2009-03-10 15:59:00,1.98025,1.98025,1.97905,1.97925,353000000.0
2009-03-10 16:00:00,1.97925,1.97975,1.97795,1.97815,355400000.0
2009-03-10 16:01:00,1.97825,1.9785,1.97755,1.9785,340600000.0
2009-03-10 16:02:00,1.9785,1.97945,1.9785,1.979,357600000.0
2009-03-10 16:03:00,1.979,1.9799,1.97835,1.9788,394800000.0
2009-03-10 16:04:00,1.9788,1.97965,1.9787,1.9795,270400000.0
2009-03-10 16:05:00,1.9795,1.9811,1.9792,1.9808,359600000.0
2009-03-10 16:06:00,1.98075,1.98075,1.9777,1.9781,395600000.0
2009-03-10 16:07:00,1.978,1.978,1.97595,1.97695,393400000.0
2009-03-10 16:08:00,1.9769,1.9777,1.9764,1.97655,478800000.0
2009-03-10 16:09:00,1.97655,1.97695,1.97425,1.97485,429500000.0
2009-03-10 16:10:00,1.97485,1.9759,1.97455,1.9752,379400000.0
2009-03-10 16:11:00,1.97525,1.9763,1.975,1.97525,364200000.0
2009-03-10 16:12:00,1.9753,1.97645,1.97495,1.97565,293500000.0
2009-03-10 16:13:00,1.97565,1.97635,1.97505,1.9763,233200000.0
2009-03-10 16:14:00,1.9762,1.9767,1.9753,1.9755,268800000.0
2009-03-10 16:15:00,1.9754,1.9756,1.97415,1.9752,361600000.0
2009-03-10 16:16:00,1.9752,1.976,1.9735,1.974,407200000.0
2009-03-10 16:17:00,1.974,1.974,1.97225,1.97305,349600000.0
2009-03-10 16:18:00,1.97295,1.97415,1.97255,1.97345,289000000.0
2009-03-10 16:19:00,1.97345,1.9738,1.973,1.97335,296800000.0
2009-03-10 16:20:00,1.97355,1.9753,1.9732,1.97515,236800000.0
2009-03-10 16:21:00,1.9751,1.9756,1.97505,1.9753,236800000.0
2009-03-10 16:22:00,1.9753,1.9758,1.9749,1.9755,318400000.0
2009-03-10 16:23:00,1.97535,1.9754,1.97435,1.97485,336400000.0
2009-03-10 16:24:00,1.9748,1.977,1.97475,1.9767,325000000.0
2009-03-10 16:25:00,1.9766,1.977,1.97605,1.97685,397000000.0
2009-03-10 16:26:00,1.9769,1.9769,1.9747,1.975,388400000.0
2009-03-10 16:27:00,1.97535,1.97545,1.97435,1.97445,223400000.0
2009-03-10 16:28:00,1.97435,1.9767,1.9742,1.97605,414600000.0
2009-03-10 16:29:00,1.9758,1.9767,1.97555,1.97605,388400000.0
2009-03-10 16:30:00,1.97605,1.9762,1.974,1.97435,358600000.0
2009-03-10 16:31:00,1.9745,1.9755,1.9744,1.9749,229600000.0
2009-03-10 16:32:00,1.97485,1.9765,1.9748,1.9765,284400000.0
2009-03-10 16:33:00,1.9764,1.97665,1.97515,1.97515,298000000.0
2009-03-10 16:34:00,1.9751,1.97635,1.9749,1.9762,317600000.0
2009-03-10 16:35:00,1.976,1.9761,1.9752,1.97585,255800000.0
2009-03-10 16:36:00,1.97575,1.97615,1.97525,1.97575,308800000.0
2009-03-10 16:37:00,1.97565,1.9759,1.9741,1.9757,259600000.0
2009-03-10 16:38:00,1.9759,1.97595,1.9749,1.9751,275800000.0
2009-03-10 16:39:00,1.97505,1.97525,1.9735,1.97415,286600000.0
2009-03-10 16:40:00,1.97435,1.9744,1.9731,1.9739,379200000.0
2009-03-10 16:41:00,1.9739,1.97395,1.9732,1.9736,387200000.0
2009-03-10 16:42:00,1.9736,1.97435,1.97355,1.97415,388400000.0
2009-03-10 16:43:00,1.97415,1.97465,1.9738,1.9744,278000000.0
2009-03-10 16:44:00,1.9742,1.9751,1.9742,1.9748,288400000.0
2009-03-10 16:45:00,1.9748,1.9751,1.9743,1.97445,210800000.0
2009-03-10 16:46:00,1.97465,1.97555,1.9745,1.9746,294400000.0
2009-03-10 16:47:00,1.9748,1.97545,1.9745,1.97465,234000000.0
2009-03-10 16:48:00,1.97465,1.9751,1.9738,1.97425,276400000.0
2009-03-10 16:49:00,1.9743,1.97475,1.9737,1.9746,315200000.0
2009-03-10 16:50:00,1.97455,1.97475,1.97355,1.9738,348000000.0
2009-03-10 16:51:00,1.9738,1.97415,1.9732,1.9733,270800000.0
2009-03-10 16:52:00,1.9733,1.97375,1.97275,1.9732,338800000.0
2009-03-10 16:53:00,1.9732,1.9733,1.9715,1.97165,342800000.0
2009-03-10 16:54:00,1.9717,1.9741,1.9715,1.9736,371200000.0
2009-03-10 16:55:00,1.9736,1.97445,1.97275,1.97295,350800000.0
2009-03-10 16:56:00,1.97295,1.9732,1.9717,1.97215,295200000.0
2009-03-10 16:57:00,1.97215,1.9725,1.97185,1.97245,294000000.0
2009-03-10 16:58:00,1.9725,1.9743,1.9725,1.9742,300600000.0
2009-03-10 16:59:00,1.9742,1.975,1.97385,1.9744,314400000.0
2009-03-10 17:00:00,1.9744,1.9754,1.97425,1.97445,368600000.0
2009-03-10 17:01:00,1.97445,1.97485,1.9736,1.97365,280000000.0
2009-03-10 17:02:00,1.97365,1.97395,1.97295,1.9732,323200000.0
2009-03-10 17:03:00,1.97315,1.9743,1.973,1.9743,268600000.0
2009-03-10 17:04:00,1.9743,1.97535,1.9741,1.97455,288400000.0
2009-03-10 17:05:00,1.97455,1.9758,1.9744,1.97495,292800000.0
2009-03-10 17:06:00,1.97495,1.97505,1.97365,1.9739,210800000.0
2009-03-10 17:07:00,1.9739,1.97405,1.97355,1.97395,238800000.0
2009-03-10 17:08:00,1.97395,1.97465,1.9731,1.97385,364200000.0
2009-03-10 17:09:00,1.97385,1.9742,1.973,1.97385,216300000.0
2009-03-10 17:10:00,1.9743,1.97435,1.9724,1.97265,360600000.0
2009-03-10 17:11:00,1.97245,1.973,1.97205,1.9729,228400000.0
2009-03-10 17:12:00,1.9729,1.9739,1.9723,1.97355,411800000.0
2009-03-10 17:13:00,1.97355,1.974,1.97265,1.97325,276800000.0
2009-03-10 17:14:00,1.97325,1.9738,1.9732,1.97325,200200000.0
2009-03-10 17:15:00,1.9734,1.9734,1.97215,1.97225,248200000.0
2009-03-10 17:16:00,1.97215,1.97265,1.972,1.9726,315200000.0
2009-03-10 17:17:00,1.9726,1.9729,1.972,1.9724,310600000.0
2009-03-10 17:18:00,1.9724,1.97245,1.97155,1.97215,369000000.0
2009-03-10 17:19:00,1.9722,1.97245,1.9712,1.97155,338600000.0
2009-03-10 17:20:00,1.97165,1.9721,1.9712,1.9713,245400000.0
2009-03-10 17:21:00,1.9713,1.9731,1.9711,1.9728,306400000.0
2009-03-10 17:22:00,1.97275,1.97285,1.97215,1.97235,104400000.0
2009-03-10 17:23:00,1.97225,1.9726,1.9721,1.9723,199600000.0
2009-03-10 17:24:00,1.97225,1.97345,1.97185,1.97305,272600000.0
2009-03-10 17:25:00,1.973,1.9732,1.97155,1.97175,303600000.0
2009-03-10 17:26:00,1.97175,1.97185,1.97085,1.97085,343000000.0
2009-03-10 17:27:00,1.9709,1.97175,1.97055,1.97175,289600000.0
2009-03-10 17:28:00,1.97165,1.97175,1.9705,1.97065,293200000.0
2009-03-10 17:29:00,1.97065,1.9714,1.9705,1.97095,372800000.0
2009-03-10 17:30:00,1.97095,1.97155,1.97075,1.9714,256200000.0
2009-03-10 17:31:00,1.97145,1.9721,1.97115,1.9717,299400000.0
2009-03-10 17:32:00,1.9719,1.97215,1.97005,1.97075,301200000.0
2009-03-10 17:33:00,1.97075,1.9713,1.9702,1.97095,209600000.0
2009-03-10 17:34:00,1.97105,1.97125,1.9695,1.96985,360400000.0
2009-03-10 17:35:00,1.97015,1.9711,1.9699,1.9709,304200000.0
2009-03-10 17:36:00,1.971,1.9713,1.97055,1.97105,352400000.0
2009-03-10 17:37:00,1.97095,1.97105,1.96985,1.97035,322400000.0
2009-03-10 17:38:00,1.97045,1.9716,1.97015,1.97155,359400000.0
2009-03-10 17:39:00,1.9715,1.97245,1.97125,1.97245,253400000.0
2009-03-10 17:40:00,1.97245,1.97265,1.9714,1.97255,200800000.0
2009-03-10 17:41:00,1.97255,1.9729,1.97115,1.9715,323400000.0
2009-03-10 17:42:00,1.9715,1.97175,1.97085,1.9715,285200000.0
2009-03-10 17:43:00,1.9716,1.9732,1.97145,1.97245,390600000.0
2009-03-10 17:44:00,1.9726,1.973,1.9722,1.9724,361600000.0
2009-03-10 17:45:00,1.9724,1.97265,1.9713,1.9715,315400000.0
2009-03-10 17:46:00,1.9714,1.9725,1.97105,1.9725,351600000.0
2009-03-10 17:47:00,1.9725,1.9726,1.97125,1.97155,424200000.0
2009-03-10 17:48:00,1.97125,1.97145,1.9712,1.9713,219600000.0
2009-03-10 17:49:00,1.9713,1.97175,1.97105,1.97165,174600000.0
2009-03-10 17:50:00,1.9716,1.9718,1.97035,1.9714,343600000.0
2009-03-10 17:51:00,1.9713,1.9727,1.97065,1.97125,226600000.0
2009-03-10 17:52:00,1.9714,1.9714,1.97055,1.97075,183200000.0
2009-03-10 17:53:00,1.97085,1.9715,1.97025,1.97055,259400000.0
2009-03-10 17:54:00,1.9706,1.97065,1.96935,1.9699,329600000.0
2009-03-10 17:55:00,1.9699,1.97115,1.96965,1.9703,435200000.0
2009-03-10 17:56:00,1.9701,1.97035,1.969,1.96945,474800000.0
2009-03-10 17:57:00,1.9696,1.9704,1.969,1.96915,336400000.0
2009-03-10 17:58:00,1.96915,1.96915,1.96715,1.96895,337000000.0
2009-03-10 17:59:00,1.96915,1.9702,1.96855,1.9698,409000000.0
2009-03-10 18:00:00,1.96985,1.9704,1.96955,1.96995,399800000.0
2009-03-10 18:01:00,1.9701,1.97125,1.96995,1.97085,298000000.0
2009-03-10 18:02:00,1.9709,1.9711,1.97015,1.9703,208000000.0
2009-03-10 18:03:00,1.9703,1.97075,1.9696,1.96975,201400000.0
2009-03-10 18:04:00,1.9697,1.9699,1.9693,1.96945,186400000.0
2009-03-10 18:05:00,1.96945,1.97015,1.9691,1.97015,288600000.0
2009-03-10 18:06:00,1.97015,1.97105,1.9699,1.97085,379200000.0
2009-03-10 18:07:00,1.97085,1.97165,1.97075,1.97115,270800000.0
2009-03-10 18:08:00,1.971,1.9718,1.97055,1.9715,343000000.0
2009-03-10 18:09:00,1.9715,1.97155,1.97055,1.9706,218200000.0
2009-03-10 18:10:00,1.97065,1.9714,1.97015,1.9706,296000000.0
2009-03-10 18:11:00,1.9706,1.971,1.9704,1.97085,259800000.0
2009-03-10 18:12:00,1.97085,1.97125,1.9703,1.9704,223000000.0
2009-03-10 18:13:00,1.9704,1.9716,1.96995,1.9716,356000000.0
2009-03-10 18:14:00,1.9716,1.9718,1.97005,1.9708,426200000.0
2009-03-10 18:15:00,1.97075,1.97075,1.9697,1.96995,340800000.0
2009-03-10 18:16:00,1.96995,1.97055,1.96955,1.9698,229200000.0
2009-03-10 18:17:00,1.9698,1.97005,1.96875,1.9693,296800000.0
2009-03-10 18:18:00,1.9693,1.97,1.96895,1.9694,197000000.0
2009-03-10 18:19:00,1.9696,1.9706,1.96955,1.96965,183200000.0
2009-03-10 18:20:00,1.96975,1.9706,1.96975,1.9706,333200000.0
2009-03-10 18:21:00,1.9705,1.9712,1.9703,1.97075,236400000.0
2009-03-10 18:22:00,1.97085,1.9712,1.9703,1.9706,184000000.0
2009-03-10 18:23:00,1.9706,1.9709,1.96985,1.9705,219600000.0
2009-03-10 18:24:00,1.9705,1.9717,1.9702,1.9708,218800000.0
2009-03-10 18:25:00,1.97105,1.9711,1.9697,1.9699,279300000.0
2009-03-10 18:26:00,1.97,1.9706,1.9693,1.97045,199000000.0
2009-03-10 18:27:00,1.97045,1.971,1.9699,1.9707,351600000.0
2009-03-10 18:28:00,1.97065,1.97145,1.9705,1.97055,168800000.0
2009-03-10 18:29:00,1.97045,1.9707,1.9698,1.9698,216800000.0
2009-03-10 18:30:00,1.9698,1.97055,1.96955,1.9697,303600000.0
2009-03-10 18:31:00,1.96975,1.97045,1.9693,1.9693,350000000.0
2009-03-10 18:32:00,1.9694,1.9698,1.96915,1.9695,269400000.0
2009-03-10 18:33:00,1.96955,1.97035,1.9695,1.9695,216800000.0
2009-03-10 18:34:00,1.9695,1.96975,1.9687,1.9688,168600000.0
2009-03-10 18:35:00,1.9688,1.9696,1.9684,1.9685,288200000.0
2009-03-10 18:36:00,1.9688,1.9696,1.9688,1.9694,102800000.0
2009-03-10 18:37:00,1.96935,1.9708,1.9693,1.97025,155200000.0
2009-03-10 18:38:00,1.97025,1.97065,1.97005,1.97035,185000000.0
2009-03-10 18:39:00,1.97045,1.9707,1.9702,1.97045,144200000.0
2009-03-10 18:40:00,1.97045,1.9707,1.97025,1.9705,170800000.0
2009-03-10 18:41:00,1.97055,1.97085,1.97045,1.97045,61200000.0
2009-03-10 18:42:00,1.97055,1.97105,1.97035,1.9708,202000000.0
2009-03-10 18:43:00,1.9708,1.97105,1.96965,1.97005,284200000.0
2009-03-10 18:44:00,1.97005,1.9706,1.9697,1.9706,273600000.0
2009-03-10 18:45:00,1.9706,1.9708,1.9689,1.9692,405200000.0
2009-03-10 18:46:00,1.96915,1.9697,1.9686,1.9693,224800000.0
2009-03-10 18:47:00,1.96925,1.9709,1.969,1.9702,242000000.0
2009-03-10 18:48:00,1.9704,1.97085,1.9693,1.97015,244600000.0
2009-03-10 18:49:00,1.9702,1.97105,1.9702,1.9705,265999999.0
2009-03-10 18:50:00,1.97065,1.97085,1.97005,1.97035,237200000.0
2009-03-10 18:51:00,1.9702,1.97145,1.96945,1.97075,252600000.0
2009-03-10 18:52:00,1.97075,1.9716,1.9697,1.9697,337800000.0
2009-03-10 18:53:00,1.9697,1.9714,1.96915,1.971,263600000.0
2009-03-10 18:54:00,1.97095,1.97095,1.96905,1.9692,264200000.0
2009-03-10 18:55:00,1.96935,1.97085,1.96885,1.9699,306200000.0
2009-03-10 18:56:00,1.9699,1.97085,1.96935,1.97075,236400000.0
2009-03-10 18:57:00,1.97085,1.97105,1.97,1.97,283600000.0
2009-03-10 18:58:00,1.97015,1.9705,1.96995,1.97015,204400000.0
2009-03-10 18:59:00,1.97015,1.97085,1.97,1.97075,240000000.0
2009-03-10 19:00:00,1.9707,1.9713,1.97045,1.97095,210400000.0
2009-03-10 19:01:00,1.97105,1.97125,1.96995,1.97045,268200000.0
2009-03-10 19:02:00,1.9704,1.97075,1.97025,1.97055,214000000.0
2009-03-10 19:03:00,1.9706,1.9711,1.9706,1.97075,154800000.0
2009-03-10 19:04:00,1.9707,1.97115,1.97045,1.9705,200000000.0
2009-03-10 19:05:00,1.9705,1.97225,1.9703,1.97215,208000000.0
2009-03-10 19:06:00,1.9721,1.9724,1.97135,1.97145,144800000.0
2009-03-10 19:07:00,1.97135,1.9721,1.97135,1.97155,213600000.0
2009-03-10 19:08:00,1.9715,1.97155,1.97075,1.97075,151600000.0
2009-03-10 19:09:00,1.97075,1.97115,1.97075,1.97075,50600000.0
2009-03-10 19:10:00,1.9708,1.97125,1.97075,1.9712,154000000.0
2009-03-10 19:11:00,1.97115,1.9716,1.97105,1.97135,90400000.0
2009-03-10 19:12:00,1.9713,1.97135,1.97105,1.97115,99600000.0
2009-03-10 19:13:00,1.97115,1.97145,1.9707,1.97085,69600000.0
2009-03-10 19:14:00,1.97085,1.97145,1.97055,1.971,226800000.0
2009-03-10 19:15:00,1.97105,1.9713,1.97045,1.9705,139200000.0
2009-03-10 19:16:00,1.9705,1.9705,1.9687,1.9688,141400000.0
2009-03-10 19:17:00,1.96885,1.9695,1.96845,1.9695,192800000.0
2009-03-10 19:18:00,1.96935,1.96985,1.9677,1.969,285600000.0
2009-03-10 19:19:00,1.96905,1.97005,1.96905,1.96975,186400000.0
2009-03-10 19:20:00,1.96975,1.96975,1.96805,1.96825,212800000.0
2009-03-10 19:21:00,1.9684,1.9699,1.9684,1.96875,243600000.0
2009-03-10 19:22:00,1.96875,1.9691,1.96845,1.96895,207200000.0
2009-03-10 19:23:00,1.96905,1.96925,1.96795,1.9683,226000000.0
2009-03-10 19:24:00,1.96825,1.9684,1.96605,1.9673,270000000.0
2009-03-10 19:25:00,1.9675,1.9677,1.96665,1.96675,314200000.0
2009-03-10 19:26:00,1.96665,1.9684,1.96625,1.9679,378800000.0
2009-03-10 19:27:00,1.968,1.96865,1.9679,1.9685,263000000.0
2009-03-10 19:28:00,1.9687,1.9689,1.96835,1.96865,183600000.0
2009-03-10 19:29:00,1.96855,1.96875,1.9682,1.96865,171600000.0
2009-03-10 19:30:00,1.96865,1.96965,1.9681,1.9688,270400000.0
2009-03-10 19:31:00,1.96895,1.9698,1.96875,1.9695,222000000.0
2009-03-10 19:32:00,1.9694,1.97,1.96845,1.96865,281200000.0
2009-03-10 19:33:00,1.9688,1.969,1.9676,1.96855,289400000.0
2009-03-10 19:34:00,1.9687,1.96895,1.968,1.96835,297600000.0
2009-03-10 19:35:00,1.96835,1.96855,1.96785,1.9685,203200000.0
2009-03-10 19:36:00,1.96835,1.96835,1.96735,1.96735,210000000.0
2009-03-10 19:37:00,1.96755,1.96805,1.96725,1.9678,206400000.0
2009-03-10 19:38:00,1.9679,1.96845,1.96745,1.96845,209800000.0
2009-03-10 19:39:00,1.9684,1.96845,1.9678,1.96815,106800000.0
2009-03-10 19:40:00,1.96815,1.9684,1.9671,1.96735,118400000.0
2009-03-10 19:41:00,1.96735,1.9674,1.9665,1.96685,153400000.0
2009-03-10 19:42:00,1.9674,1.9674,1.96535,1.96695,249600000.0
2009-03-10 19:43:00,1.9671,1.96715,1.9655,1.9671,282800000.0
2009-03-10 19:44:00,1.96715,1.9672,1.96575,1.96585,184800000.0
2009-03-10 19:45:00,1.96575,1.9661,1.9647,1.96575,270000000.0
2009-03-10 19:46:00,1.96575,1.96585,1.9653,1.9658,188400000.0
2009-03-10 19:47:00,1.9658,1.96695,1.9657,1.96665,108400000.0
2009-03-10 19:48:00,1.96665,1.96685,1.9656,1.9662,259600000.0
2009-03-10 19:49:00,1.9662,1.96685,1.96565,1.9664,228400000.0
2009-03-10 19:50:00,1.9664,1.96655,1.9654,1.96585,204400000.0
2009-03-10 19:51:00,1.9658,1.96715,1.9657,1.9662,280200000.0
2009-03-10 19:52:00,1.9662,1.967,1.9662,1.96685,204800000.0
2009-03-10 19:53:00,1.9669,1.9684,1.9668,1.96815,265800000.0
2009-03-10 19:54:00,1.96805,1.9694,1.96765,1.9689,330600000.0
2009-03-10 19:55:00,1.969,1.96935,1.96775,1.96785,299600000.0
2009-03-10 19:56:00,1.9679,1.96845,1.96635,1.9668,228600000.0
2009-03-10 19:57:00,1.9668,1.9676,1.96665,1.9673,131200000.0
2009-03-10 19:58:00,1.9673,1.96875,1.96715,1.96875,134600000.0
2009-03-10 19:59:00,1.96875,1.9688,1.96815,1.9686,153200000.0
2009-03-10 20:00:00,1.9686,1.96955,1.9684,1.9692,205600000.0
2009-03-10 20:01:00,1.96925,1.96925,1.96775,1.9686,231800000.0
2009-03-10 20:02:00,1.96865,1.9692,1.96825,1.96855,203200000.0
2009-03-10 20:03:00,1.9686,1.9686,1.9666,1.9666,209000000.0
2009-03-10 20:04:00,1.96685,1.9682,1.96685,1.96795,290800000.0
2009-03-10 20:05:00,1.9679,1.9685,1.96775,1.9679,163400000.0
2009-03-10 20:06:00,1.9679,1.96895,1.9671,1.96885,216200000.0
2009-03-10 20:07:00,1.96885,1.96895,1.9679,1.9683,199200000.0
2009-03-10 20:08:00,1.96795,1.96845,1.96655,1.96655,312600000.0
2009-03-10 20:09:00,1.9674,1.96865,1.9663,1.96645,309400000.0
2009-03-10 20:10:00,1.96665,1.9671,1.9661,1.9666,220800000.0
2009-03-10 20:11:00,1.96655,1.96685,1.96625,1.9666,210800000.0
2009-03-10 20:12:00,1.96655,1.96715,1.9657,1.9657,234200000.0
2009-03-10 20:13:00,1.9657,1.96885,1.96425,1.96845,352400000.0
2009-03-10 20:14:00,1.96835,1.9687,1.96765,1.9686,288400000.0
2009-03-10 20:15:00,1.96855,1.9699,1.9681,1.9691,292600000.0
2009-03-10 20:16:00,1.96905,1.96965,1.96825,1.9687,329200000.0
2009-03-10 20:17:00,1.9687,1.9694,1.9678,1.96795,256400000.0
2009-03-10 20:18:00,1.96775,1.96805,1.9641,1.96505,357600000.0
2009-03-10 20:19:00,1.96515,1.9673,1.9647,1.965,289000000.0
2009-03-10 20:20:00,1.965,1.9662,1.965,1.9658,244800000.0
2009-03-10 20:21:00,1.9659,1.96855,1.96555,1.96855,298800000.0
2009-03-10 20:22:00,1.9686,1.96875,1.96755,1.96755,243000000.0
2009-03-10 20:23:00,1.96765,1.96905,1.96765,1.9687,270000000.0
2009-03-10 20:24:00,1.9686,1.9686,1.96645,1.96675,227600000.0
2009-03-10 20:25:00,1.96675,1.96685,1.9656,1.9658,175800000.0
2009-03-10 20:26:00,1.9657,1.9668,1.96505,1.9653,255400000.0
2009-03-10 20:27:00,1.9654,1.96715,1.96535,1.96715,233600000.0
2009-03-10 20:28:00,1.96725,1.9681,1.96655,1.9671,156200000.0
2009-03-10 20:29:00,1.9671,1.9686,1.96575,1.966,239600000.0
2009-03-10 20:30:00,1.966,1.966,1.96385,1.96545,380000000.0
2009-03-10 20:31:00,1.9654,1.96685,1.9645,1.96515,379600000.0
2009-03-10 20:32:00,1.9651,1.9661,1.96475,1.96475,204000000.0
2009-03-10 20:33:00,1.96485,1.9663,1.96485,1.9655,226400000.0
2009-03-10 20:34:00,1.9655,1.96565,1.96355,1.96425,260200000.0
2009-03-10 20:35:00,1.9641,1.96465,1.96345,1.96355,247800000.0
2009-03-10 20:36:00,1.9635,1.9657,1.96335,1.9655,318800000.0
2009-03-10 20:37:00,1.9653,1.96605,1.96475,1.96535,211400000.0
2009-03-10 20:38:00,1.96525,1.9663,1.9634,1.96385,315000000.0
2009-03-10 20:39:00,1.96415,1.965,1.96415,1.9645,295200000.0
2009-03-10 20:40:00,1.9648,1.9651,1.96275,1.96325,298000000.0
2009-03-10 20:41:00,1.9631,1.96465,1.9629,1.96435,181000000.0
2009-03-10 20:42:00,1.9643,1.965,1.96415,1.96495,181600000.0
2009-03-10 20:43:00,1.96505,1.9655,1.96485,1.96495,194800000.0
2009-03-10 20:44:00,1.96485,1.96525,1.9648,1.96525,176600000.0
2009-03-10 20:45:00,1.9652,1.96565,1.96495,1.9654,262800000.0
2009-03-10 20:46:00,1.9654,1.96615,1.9654,1.96615,160000000.0
2009-03-10 20:47:00,1.96615,1.9667,1.9655,1.9656,232000000.0
2009-03-10 20:48:00,1.9656,1.9668,1.9651,1.96655,221200000.0
2009-03-10 20:49:00,1.96665,1.967,1.96555,1.9665,261200000.0
2009-03-10 20:50:00,1.96655,1.96665,1.96505,1.96515,138800000.0
2009-03-10 20:51:00,1.9656,1.9656,1.96495,1.96525,172800000.0
2009-03-10 20:52:00,1.96505,1.9656,1.9645,1.96525,224400000.0
2009-03-10 20:53:00,1.96525,1.96545,1.96475,1.96485,175200000.0
2009-03-10 20:54:00,1.96485,1.9662,1.96475,1.96615,148600000.0
2009-03-10 20:55:00,1.9661,1.9664,1.96485,1.96485,257400000.0
2009-03-10 20:56:00,1.96455,1.9659,1.96455,1.9656,239200000.0
2009-03-10 20:57:00,1.9657,1.96815,1.9657,1.9681,183200000.0
2009-03-10 20:58:00,1.9676,1.9683,1.96705,1.9682,163400000.0
2009-03-10 20:59:00,1.9683,1.97025,1.96825,1.96925,207600000.0
2009-03-10 21:00:00,1.96955,1.972,1.9687,1.9719,247400000.0
2009-03-10 21:01:00,1.97185,1.9733,1.9717,1.97265,242600000.0
2009-03-10 21:02:00,1.97255,1.97255,1.9717,1.97235,87800000.0
2009-03-10 21:03:00,1.9721,1.97215,1.97165,1.97185,86200000.0
2009-03-10 21:04:00,1.9719,1.97205,1.9705,1.97055,134400000.0
2009-03-10 21:05:00,1.9707,1.9711,1.96985,1.9708,285800000.0
2009-03-10 21:06:00,1.97095,1.9712,1.9698,1.97,153600000.0
2009-03-10 21:07:00,1.9701,1.97045,1.96745,1.96745,240600000.0
2009-03-10 21:08:00,1.96785,1.97035,1.96685,1.9697,250000000.0
2009-03-10 21:09:00,1.9698,1.9705,1.96875,1.96975,276200000.0
2009-03-10 21:10:00,1.9698,1.97165,1.96975,1.97145,193800000.0
2009-03-10 21:11:00,1.97155,1.9718,1.97065,1.97095,207500000.0
2009-03-10 21:12:00,1.97115,1.97185,1.9703,1.97095,130100000.0
2009-03-10 21:13:00,1.97085,1.97205,1.9708,1.97205,88200000.0
2009-03-10 21:14:00,1.97215,1.9728,1.9717,1.97185,127400000.0
2009-03-10 21:15:00,1.97185,1.97245,1.97175,1.97185,167400000.0
2009-03-10 21:16:00,1.97185,1.9722,1.97185,1.97185,105600000.0
2009-03-10 21:17:00,1.97185,1.97245,1.97075,1.97185,79400000.0
2009-03-10 21:18:00,1.9719,1.97205,1.97175,1.97175,49600000.0
2009-03-10 21:19:00,1.97175,1.97185,1.97025,1.97165,146100000.0
2009-03-10 21:20:00,1.97185,1.97185,1.96975,1.96975,63700000.0
2009-03-10 21:21:00,1.9698,1.9711,1.96965,1.9709,171200000.0
2009-03-10 21:22:00,1.97075,1.971,1.9702,1.97045,121600000.0
2009-03-10 21:23:00,1.97045,1.9706,1.9693,1.96965,58800000.0
2009-03-10 21:24:00,1.96955,1.97045,1.96955,1.97045,43600000.0
2009-03-10 21:25:00,1.9706,1.9713,1.9699,1.97015,99600000.0
2009-03-10 21:26:00,1.9701,1.9708,1.96985,1.97005,134200000.0
2009-03-10 21:27:00,1.97005,1.97085,1.9689,1.9704,180000000.0
2009-03-10 21:28:00,1.97045,1.9707,1.96995,1.9707,144800000.0
2009-03-10 21:29:00,1.97055,1.97065,1.9695,1.9696,209400000.0
2009-03-10 21:30:00,1.96965,1.96975,1.96755,1.96755,134800000.0
2009-03-10 21:31:00,1.9677,1.9677,1.9674,1.9674,36400000.0
2009-03-10 21:32:00,1.9675,1.9679,1.9674,1.96755,109600000.0
2009-03-10 21:33:00,1.96785,1.96935,1.96785,1.96905,106200000.0
2009-03-10 21:34:00,1.969,1.96905,1.96815,1.9683,42000000.0
2009-03-10 21:35:00,1.9683,1.9684,1.968,1.9684,56400000.0
2009-03-10 21:36:00,1.9685,1.9693,1.9683,1.96925,154000000.0
2009-03-10 21:37:00,1.96925,1.96985,1.96915,1.9695,104800000.0
2009-03-10 21:38:00,1.9699,1.97,1.96725,1.9674,188600000.0
2009-03-10 21:39:00,1.96745,1.96835,1.96745,1.96835,59200000.0
2009-03-10 21:40:00,1.96835,1.969,1.96805,1.96835,129800000.0
2009-03-10 21:41:00,1.96835,1.96885,1.9683,1.9686,59400000.0
2009-03-10 21:42:00,1.9686,1.9689,1.9683,1.9689,62600000.0
2009-03-10 21:43:00,1.96885,1.969,1.9686,1.9686,27600000.0
2009-03-10 21:44:00,1.9684,1.9688,1.968,1.96845,92600000.0
2009-03-10 21:45:00,1.9685,1.9689,1.96845,1.9687,61000000.0
2009-03-10 21:46:00,1.9688,1.9694,1.96835,1.96935,69400000.0
2009-03-10 21:47:00,1.96925,1.97025,1.96925,1.9698,76600000.0
2009-03-10 21:48:00,1.9697,1.9705,1.96955,1.97015,137000000.0
2009-03-10 21:49:00,1.97015,1.97015,1.9683,1.9691,137000000.0
2009-03-10 21:50:00,1.969,1.96985,1.9689,1.9692,197400000.0
2009-03-10 21:51:00,1.9693,1.9695,1.96915,1.96925,136000000.0
2009-03-10 21:52:00,1.96865,1.96865,1.9664,1.9666,171400000.0
2009-03-10 21:53:00,1.9666,1.96755,1.9666,1.9675,197800000.0
2009-03-10 21:54:00,1.96665,1.96765,1.9666,1.9669,154000000.0
2009-03-10 21:55:00,1.96705,1.9679,1.9664,1.96695,132000000.0
2009-03-10 21:56:00,1.96695,1.9681,1.9666,1.96785,183600000.0
2009-03-10 21:57:00,1.9678,1.9684,1.9662,1.9684,246200000.0
2009-03-10 21:58:00,1.9684,1.9686,1.96795,1.96795,165600000.0
2009-03-10 21:59:00,1.96795,1.9685,1.96735,1.96815,151600000.0
2009-03-10 22:00:00,1.9681,1.96865,1.9678,1.9684,191600000.0
2009-03-10 22:01:00,1.9684,1.9684,1.96755,1.96755,48800000.0
2009-03-10 22:02:00,1.96775,1.96795,1.9658,1.9658,149000000.0
2009-03-10 22:03:00,1.9658,1.96595,1.9653,1.9658,137800000.0
2009-03-10 22:04:00,1.9658,1.9665,1.9654,1.96585,133400000.0
2009-03-10 22:05:00,1.96585,1.9661,1.96525,1.96555,63200000.0
2009-03-10 22:06:00,1.96555,1.9658,1.9648,1.96485,143000000.0
2009-03-10 22:07:00,1.96485,1.9653,1.96405,1.9643,263600000.0
2009-03-10 22:08:00,1.9643,1.9645,1.96395,1.9641,77400000.0
2009-03-10 22:09:00,1.96395,1.96445,1.96255,1.96305,219600000.0
2009-03-10 22:10:00,1.96305,1.9656,1.96305,1.9654,145200000.0
2009-03-10 22:11:00,1.9652,1.96535,1.96495,1.9652,97200000.0
2009-03-10 22:12:00,1.9651,1.9652,1.96355,1.9638,77200000.0
2009-03-10 22:13:00,1.9638,1.9655,1.9637,1.9649,204400000.0
2009-03-10 22:14:00,1.9649,1.9653,1.9648,1.9649,66000000.0
2009-03-10 22:15:00,1.9649,1.9649,1.96415,1.9646,139400000.0
2009-03-10 22:16:00,1.96465,1.96495,1.96445,1.96465,99800000.0
2009-03-10 22:17:00,1.96475,1.9648,1.9637,1.9643,131800000.0
2009-03-10 22:18:00,1.96415,1.9643,1.96405,1.96415,126200000.0
2009-03-10 22:19:00,1.96415,1.9645,1.9633,1.9633,86600000.0
2009-03-10 22:20:00,1.96315,1.96415,1.96315,1.964,149800000.0
2009-03-10 22:21:00,1.96415,1.9646,1.9638,1.96395,128800000.0
2009-03-10 22:22:00,1.96405,1.96525,1.96405,1.96505,188600000.0
2009-03-10 22:23:00,1.96515,1.96565,1.96485,1.96565,163600000.0
2009-03-10 22:24:00,1.96565,1.96575,1.9645,1.96505,172800000.0
2009-03-10 22:25:00,1.96505,1.9653,1.9646,1.96515,47600000.0
2009-03-10 22:26:00,1.96525,1.9653,1.96375,1.96375,146600000.0
2009-03-10 22:27:00,1.9639,1.9642,1.9637,1.96405,95400000.0
2009-03-10 22:28:00,1.96405,1.96445,1.9637,1.9643,117000000.0
2009-03-10 22:29:00,1.96415,1.9643,1.96395,1.96425,75000000.0
2009-03-10 22:30:00,1.9643,1.9643,1.9629,1.9631,106400000.0
2009-03-10 22:31:00,1.9631,1.9633,1.9627,1.9628,147000000.0
2009-03-10 22:32:00,1.9628,1.9635,1.9624,1.96315,114400000.0
2009-03-10 22:33:00,1.96315,1.96315,1.96265,1.9629,37400000.0
2009-03-10 22:34:00,1.963,1.9633,1.9627,1.96315,56000000.0
2009-03-10 22:35:00,1.9632,1.9634,1.9625,1.9628,127800000.0
2009-03-10 22:36:00,1.9628,1.9639,1.96205,1.96345,91600000.0
2009-03-10 22:37:00,1.9634,1.9634,1.9633,1.9633,8000000.0
2009-03-10 22:38:00,1.9633,1.96375,1.9631,1.9635,98200000.0
2009-03-10 22:39:00,1.96345,1.96345,1.96285,1.9629,77200000.0
2009-03-10 22:40:00,1.9631,1.9632,1.9628,1.9629,38200000.0
2009-03-10 22:41:00,1.9628,1.96305,1.9628,1.96285,26800000.0
2009-03-10 22:42:00,1.96275,1.9628,1.9627,1.9627,14400000.0
2009-03-10 22:43:00,1.9627,1.9627,1.9616,1.962,78200000.0
2009-03-10 22:44:00,1.96215,1.9624,1.9621,1.9624,37800000.0
2009-03-10 22:45:00,1.96225,1.9626,1.96225,1.9625,39400000.0
2009-03-10 22:46:00,1.96255,1.9626,1.9625,1.96255,44000000.0
2009-03-10 22:47:00,1.9627,1.9627,1.9619,1.9627,90000000.0
2009-03-10 22:48:00,1.96255,1.96285,1.96205,1.96205,51800000.0
2009-03-10 22:49:00,1.9623,1.9625,1.96195,1.9622,106400000.0
2009-03-10 22:50:00,1.9622,1.96235,1.9619,1.9621,97800000.0
2009-03-10 22:51:00,1.96215,1.9622,1.96175,1.96195,79200000.0
2009-03-10 22:52:00,1.962,1.9622,1.9619,1.9619,31200000.0
2009-03-10 22:53:00,1.962,1.9626,1.962,1.9626,56800000.0
2009-03-10 22:54:00,1.9626,1.9628,1.9624,1.96265,48600000.0
2009-03-10 22:55:00,1.9628,1.96295,1.96255,1.96295,35800000.0
2009-03-10 22:56:00,1.96285,1.963,1.96275,1.963,40000000.0
2009-03-10 22:57:00,1.96305,1.9632,1.96275,1.9628,81000000.0
2009-03-10 22:58:00,1.96285,1.9637,1.96285,1.96315,71800000.0
2009-03-10 22:59:00,1.96325,1.96325,1.9629,1.9629,23400000.0
2009-03-10 23:00:00,1.9629,1.96295,1.96265,1.96265,17000000.0
2009-03-10 23:01:00,1.9626,1.963,1.9625,1.9625,57200000.0
2009-03-10 23:02:00,1.9625,1.9625,1.9603,1.96065,95200000.0
2009-03-10 23:03:00,1.9618,1.96225,1.96145,1.96175,33200000.0
2009-03-10 23:04:00,1.9619,1.9619,1.96145,1.96145,10400000.0
2009-03-10 23:05:00,1.96145,1.96255,1.96095,1.96255,47400000.0
2009-03-10 23:06:00,1.96275,1.96275,1.9612,1.9616,24000000.0
2009-03-10 23:07:00,1.96155,1.96155,1.9612,1.9612,12800000.0
2009-03-10 23:08:00,1.9612,1.96175,1.9612,1.9616,26400000.0
2009-03-10 23:09:00,1.96155,1.96275,1.96115,1.962,48000000.0
2009-03-10 23:10:00,1.9626,1.9632,1.9611,1.96155,58800000.0
2009-03-10 23:11:00,1.9617,1.96305,1.9614,1.96225,84400000.0
2009-03-10 23:12:00,1.9631,1.9631,1.96155,1.96225,36000000.0
2009-03-10 23:13:00,1.9622,1.96345,1.96185,1.9627,53600000.0
2009-03-10 23:14:00,1.9628,1.9628,1.9609,1.96155,68000000.0
2009-03-10 23:15:00,1.96155,1.96155,1.96075,1.96125,65600000.0
2009-03-10 23:16:00,1.96125,1.96135,1.9611,1.96135,19800000.0
2009-03-10 23:17:00,1.9612,1.96135,1.9612,1.96135,10400000.0
2009-03-10 23:18:00,1.9613,1.962,1.9607,1.9612,70800000.0
2009-03-10 23:19:00,1.9614,1.96165,1.96075,1.9612,46800000.0
2009-03-10 23:20:00,1.96105,1.9615,1.96105,1.96115,34800000.0
2009-03-10 23:21:00,1.96135,1.9615,1.9612,1.9615,36800000.0
2009-03-10 23:22:00,1.96145,1.96145,1.96115,1.9612,32800000.0
2009-03-10 23:23:00,1.9613,1.9613,1.96075,1.96075,15600000.0
2009-03-10 23:24:00,1.96075,1.96075,1.96075,1.96075,2000000.0
2009-03-10 23:25:00,1.9609,1.9627,1.9609,1.9616,32400000.0
2009-03-10 23:26:00,1.96265,1.9628,1.96265,1.9627,10000000.0
2009-03-10 23:27:00,1.9628,1.9635,1.9628,1.9635,52400000.0
2009-03-10 23:28:00,1.9635,1.9635,1.96315,1.9634,8000000.0
2009-03-10 23:29:00,1.9634,1.9634,1.96335,1.9634,10000000.0
2009-03-10 23:30:00,1.9634,1.9634,1.96315,1.9632,12000000.0
2009-03-10 23:31:00,1.96315,1.96355,1.96315,1.96355,22800000.0
2009-03-10 23:32:00,1.96365,1.9638,1.96365,1.96365,12000000.0
2009-03-10 23:33:00,1.96365,1.96365,1.96345,1.96345,10000000.0
2009-03-10 23:34:00,1.96305,1.96305,1.9604,1.96145,39400000.0
2009-03-10 23:35:00,1.96135,1.96155,1.9602,1.96155,37600000.0
2009-03-10 23:36:00,1.9617,1.96245,1.96115,1.9612,91800000.0
2009-03-10 23:37:00,1.9612,1.9614,1.96105,1.9614,48400000.0
2009-03-10 23:38:00,1.96125,1.96125,1.96065,1.96075,49200000.0
2009-03-10 23:39:00,1.9608,1.96085,1.9608,1.9608,18400000.0
2009-03-10 23:40:00,1.9608,1.961,1.9608,1.9608,10800000.0
2009-03-10 23:41:00,1.961,1.96105,1.961,1.96105,4800000.0
2009-03-10 23:42:00,1.96105,1.96105,1.96065,1.9609,30000000.0
2009-03-10 23:43:00,1.96105,1.96105,1.9598,1.96015,36000000.0
2009-03-10 23:44:00,1.96015,1.96055,1.95945,1.96045,103200000.0
2009-03-10 23:45:00,1.9606,1.9613,1.96045,1.9611,42000000.0
2009-03-10 23:46:00,1.9611,1.9617,1.9611,1.96155,57800000.0
2009-03-10 23:47:00,1.96155,1.96155,1.96155,1.96155,9600000.0
2009-03-10 23:48:00,1.9612,1.9612,1.96075,1.96075,15200000.0
2009-03-10 23:49:00,1.96065,1.96125,1.96065,1.9612,24600000.0
2009-03-10 23:50:00,1.9612,1.96145,1.9611,1.96135,30000000.0
2009-03-10 23:51:00,1.96155,1.96155,1.9602,1.9607,58200000.0
2009-03-10 23:52:00,1.9608,1.9608,1.9603,1.9606,37000000.0
2009-03-10 23:53:00,1.9607,1.9607,1.96035,1.96055,19800000.0
2009-03-10 23:54:00,1.96075,1.961,1.96075,1.961,21600000.0
2009-03-10 23:55:00,1.96115,1.9613,1.96115,1.9613,4800000.0
2009-03-10 23:56:00,1.96135,1.96135,1.9613,1.9613,4800000.0
2009-03-10 23:57:00,1.9613,1.9613,1.96105,1.96105,9200000.0
2009-03-10 23:58:00,1.96105,1.96105,1.96095,1.96095,19400000.0
2009-03-10 23:59:00,1.96095,1.96115,1.96095,1.96115,14400000.0
2009-03-11 00:00:00,1.96125,1.96175,1.96045,1.9616,155600000.0
2009-03-11 00:01:00,1.9618,1.9621,1.96085,1.9616,187400000.0
2009-03-11 00:02:00,1.9616,1.9616,1.9616,1.9616,22400000.0
2009-03-11 00:03:00,1.9615,1.9615,1.9608,1.96085,15200000.0
2009-03-11 00:04:00,1.9608,1.9608,1.96035,1.96035,17600000.0
2009-03-11 00:05:00,1.9605,1.9611,1.9605,1.9611,9800000.0
2009-03-11 00:06:00,1.9611,1.96185,1.9611,1.9611,8800000.0
2009-03-11 00:07:00,1.96268,1.96313,1.96265,1.96306,15200000.0
2009-03-11 00:08:00,1.9614,1.9614,1.9612,1.9612,15200000.0
2009-03-11 00:09:00,1.96125,1.96125,1.9612,1.9612,8800000.0
2009-03-11 00:10:00,1.9629,1.9641,1.96281,1.9641,28800000.0
2009-03-11 00:11:00,1.9612,1.96155,1.9611,1.9612,28800000.0
2009-03-11 00:12:00,1.9611,1.9615,1.96095,1.96135,45200000.0
2009-03-11 00:13:00,1.9615,1.9618,1.9615,1.9617,24000000.0
2009-03-11 00:14:00,1.9615,1.9618,1.9615,1.96165,26400000.0
2009-03-11 00:15:00,1.9615,1.96165,1.9612,1.96165,48000000.0
2009-03-11 00:16:00,1.9618,1.9618,1.9611,1.96175,81600000.0
2009-03-11 00:17:00,1.96165,1.96165,1.96135,1.96135,15200000.0
2009-03-11 00:18:00,1.96155,1.96155,1.96135,1.96135,12800000.0
2009-03-11 00:19:00,1.9613,1.9613,1.96105,1.96115,9600000.0
2009-03-11 00:20:00,1.96105,1.96195,1.9608,1.961,158800000.0
2009-03-11 00:21:00,1.96105,1.96145,1.96055,1.9612,133000000.0
2009-03-11 00:22:00,1.96125,1.96145,1.9608,1.9608,75600000.0
2009-03-11 00:23:00,1.96105,1.96115,1.9608,1.9609,11200000.0
2009-03-11 00:24:00,1.96075,1.9608,1.9586,1.9586,267800000.0
2009-03-11 00:25:00,1.9588,1.9599,1.95865,1.9593,157400000.0
2009-03-11 00:26:00,1.95935,1.95975,1.95865,1.95975,170200000.0
2009-03-11 00:27:00,1.9598,1.9607,1.95975,1.96045,74400000.0
2009-03-11 00:28:00,1.9605,1.96105,1.96,1.96045,97600000.0
2009-03-11 00:29:00,1.9606,1.96125,1.95995,1.96085,236000000.0
2009-03-11 00:30:00,1.96065,1.96115,1.9604,1.96095,121800000.0
2009-03-11 00:31:00,1.9608,1.9609,1.9604,1.9604,24000000.0
2009-03-11 00:32:00,1.96035,1.96035,1.9592,1.9597,73800000.0
2009-03-11 00:33:00,1.9598,1.9604,1.9598,1.9602,55200000.0
2009-03-11 00:34:00,1.96015,1.96055,1.95985,1.96025,64000000.0
2009-03-11 00:35:00,1.96025,1.9606,1.96015,1.96045,45600000.0
2009-03-11 00:36:00,1.96035,1.96055,1.96,1.96,39200000.0
2009-03-11 00:37:00,1.96005,1.96065,1.96,1.9606,28800000.0
2009-03-11 00:38:00,1.9607,1.9618,1.9607,1.9616,54200000.0
2009-03-11 00:39:00,1.9618,1.9619,1.9614,1.96145,64600000.0
2009-03-11 00:40:00,1.96155,1.9616,1.96095,1.9612,57600000.0
2009-03-11 00:41:00,1.96105,1.9615,1.961,1.9613,29600000.0
2009-03-11 00:42:00,1.9614,1.96155,1.96125,1.96155,40000000.0
2009-03-11 00:43:00,1.96175,1.96195,1.96055,1.96095,179400000.0
2009-03-11 00:44:00,1.96155,1.96155,1.96065,1.96115,29800000.0
2009-03-11 00:45:00,1.96115,1.9616,1.96095,1.96095,92800000.0
2009-03-11 00:46:00,1.9609,1.9614,1.9608,1.9609,86200000.0
2009-03-11 00:47:00,1.9609,1.9616,1.9602,1.9605,140800000.0
2009-03-11 00:48:00,1.96065,1.9613,1.9606,1.9613,69000000.0
2009-03-11 00:49:00,1.9612,1.96125,1.96105,1.96115,12000000.0
2009-03-11 00:50:00,1.96125,1.96215,1.96105,1.9618,59800000.0
2009-03-11 00:51:00,1.9618,1.9622,1.9614,1.96165,102600000.0
2009-03-11 00:52:00,1.96175,1.9619,1.96165,1.9619,40800000.0
2009-03-11 00:53:00,1.9619,1.96215,1.96145,1.96215,64800000.0
2009-03-11 00:54:00,1.962,1.96235,1.96135,1.9616,106000000.0
2009-03-11 00:55:00,1.9616,1.96225,1.9616,1.96225,47200000.0
2009-03-11 00:56:00,1.96225,1.96245,1.96185,1.96245,31200000.0
2009-03-11 00:57:00,1.96225,1.9628,1.9622,1.9622,40000000.0
2009-03-11 00:58:00,1.9622,1.9622,1.9615,1.9615,39200000.0
2009-03-11 00:59:00,1.96175,1.9626,1.9616,1.9619,68200000.0
2009-03-11 01:00:00,1.96185,1.96235,1.96175,1.96235,66000000.0
2009-03-11 01:01:00,1.96235,1.9626,1.96165,1.9626,86000000.0
2009-03-11 01:02:00,1.96275,1.9629,1.96265,1.9629,13000000.0
2009-03-11 01:03:00,1.96181,1.96226,1.96173,1.96203,42000000.0
2009-03-11 01:04:00,1.9629,1.9629,1.9623,1.9629,42000000.0
2009-03-11 01:05:00,1.9629,1.96375,1.96195,1.96265,165000000.0
2009-03-11 01:06:00,1.96275,1.96305,1.96225,1.96305,36200000.0
2009-03-11 01:07:00,1.96295,1.96325,1.96235,1.9631,79800000.0
2009-03-11 01:08:00,1.96315,1.96315,1.9629,1.96315,16800000.0
2009-03-11 01:09:00,1.963,1.96335,1.96255,1.96315,101600000.0
2009-03-11 01:10:00,1.9631,1.96445,1.9629,1.9643,47400000.0
2009-03-11 01:11:00,1.96445,1.96445,1.96295,1.9632,160800000.0
2009-03-11 01:12:00,1.9631,1.9633,1.9628,1.9633,98400000.0
2009-03-11 01:13:00,1.9633,1.9634,1.96235,1.9631,149600000.0
2009-03-11 01:14:00,1.9631,1.96415,1.96295,1.964,126400000.0
2009-03-11 01:15:00,1.96425,1.9646,1.9634,1.9638,102400000.0
2009-03-11 01:16:00,1.9639,1.9639,1.9631,1.9633,74000000.0
2009-03-11 01:17:00,1.96315,1.96365,1.9627,1.96275,95800000.0
2009-03-11 01:18:00,1.96285,1.96355,1.96285,1.9633,101000000.0
2009-03-11 01:19:00,1.9628,1.96325,1.9625,1.9629,103200000.0
2009-03-11 01:20:00,1.9628,1.96295,1.96245,1.96245,25600000.0
2009-03-11 01:21:00,1.96285,1.96315,1.9628,1.96305,40800000.0
2009-03-11 01:22:00,1.963,1.9633,1.963,1.963,31200000.0
2009-03-11 01:23:00,1.96315,1.9636,1.9629,1.9634,100000000.0
2009-03-11 01:24:00,1.96335,1.9636,1.96275,1.96275,96000000.0
2009-03-11 01:25:00,1.9626,1.96305,1.9617,1.96305,92400000.0
2009-03-11 01:26:00,1.963,1.96325,1.96275,1.96295,26400000.0
2009-03-11 01:27:00,1.9631,1.9631,1.96285,1.96285,28000000.0
2009-03-11 01:28:00,1.96285,1.96285,1.96245,1.96245,28000000.0
2009-03-11 01:29:00,1.96255,1.96285,1.96235,1.96285,86000000.0
2009-03-11 01:30:00,1.96285,1.963,1.96215,1.96285,52200000.0
2009-03-11 01:31:00,1.96265,1.96415,1.96215,1.9627,102600000.0
2009-03-11 01:32:00,1.9627,1.9629,1.96145,1.96205,92400000.0
2009-03-11 01:33:00,1.96185,1.96255,1.96185,1.9619,93400000.0
2009-03-11 01:34:00,1.96175,1.96245,1.9615,1.96245,112400000.0
2009-03-11 01:35:00,1.96265,1.9627,1.96195,1.96235,54600000.0
2009-03-11 01:36:00,1.96255,1.96265,1.9623,1.9623,52800000.0
2009-03-11 01:37:00,1.9622,1.9625,1.9616,1.9619,125200000.0
2009-03-11 01:38:00,1.96225,1.96235,1.96165,1.96235,82800000.0
2009-03-11 01:39:00,1.96215,1.96235,1.96205,1.96215,32800000.0
2009-03-11 01:40:00,1.962,1.96215,1.96145,1.96185,112000000.0
2009-03-11 01:41:00,1.96165,1.96205,1.96145,1.96185,48000000.0
2009-03-11 01:42:00,1.96185,1.9629,1.96155,1.9623,66400000.0
2009-03-11 01:43:00,1.96215,1.9625,1.96145,1.96145,105200000.0
2009-03-11 01:44:00,1.96155,1.96205,1.96135,1.96135,39400000.0
2009-03-11 01:45:00,1.96135,1.96215,1.96135,1.96145,128000000.0
2009-03-11 01:46:00,1.96135,1.9614,1.96075,1.96135,45600000.0
2009-03-11 01:47:00,1.9614,1.96205,1.9611,1.9616,71600000.0
2009-03-11 01:48:00,1.9617,1.96185,1.96125,1.96175,62000000.0
2009-03-11 01:49:00,1.9619,1.9619,1.961,1.96135,68400000.0
2009-03-11 01:50:00,1.9616,1.96185,1.9614,1.9617,64800000.0
2009-03-11 01:51:00,1.9618,1.96195,1.9615,1.96195,48600000.0
2009-03-11 01:52:00,1.96195,1.96205,1.96125,1.9618,74800000.0
2009-03-11 01:53:00,1.96205,1.96215,1.9615,1.9615,68000000.0
2009-03-11 01:54:00,1.9616,1.96225,1.9614,1.96155,184600000.0
2009-03-11 01:55:00,1.96155,1.9622,1.9615,1.9615,128800000.0
2009-03-11 01:56:00,1.9616,1.96215,1.96125,1.9621,119400000.0
2009-03-11 01:57:00,1.962,1.96245,1.96175,1.962,50400000.0
2009-03-11 01:58:00,1.9622,1.96245,1.9618,1.9618,79200000.0
2009-03-11 01:59:00,1.962,1.96235,1.96185,1.96195,105800000.0
2009-03-11 02:00:00,1.9621,1.96225,1.96155,1.9622,146800000.0
2009-03-11 02:01:00,1.9622,1.9627,1.962,1.96245,80000000.0
2009-03-11 02:02:00,1.9624,1.96245,1.96225,1.9623,43200000.0
2009-03-11 02:03:00,1.9623,1.9628,1.96225,1.9625,120800000.0
2009-03-11 02:04:00,1.9625,1.9627,1.9619,1.96215,144000000.0
2009-03-11 02:05:00,1.9624,1.9627,1.9615,1.96205,184800000.0
2009-03-11 02:06:00,1.9619,1.962,1.9612,1.9612,134800000.0
2009-03-11 02:07:00,1.9611,1.9611,1.9603,1.96065,144600000.0
2009-03-11 02:08:00,1.9607,1.9613,1.96045,1.96095,116000000.0
2009-03-11 02:09:00,1.96115,1.96115,1.9604,1.96075,85200000.0
2009-03-11 02:10:00,1.96065,1.96065,1.9588,1.9588,188000000.0
2009-03-11 02:11:00,1.95865,1.9602,1.95855,1.95985,125200000.0
2009-03-11 02:12:00,1.95985,1.9601,1.95935,1.95985,115200000.0
2009-03-11 02:13:00,1.95985,1.9603,1.9592,1.95975,128600000.0
2009-03-11 02:14:00,1.9594,1.9598,1.9594,1.9598,55400000.0
2009-03-11 02:15:00,1.9599,1.96025,1.95935,1.95955,187600000.0
2009-03-11 02:16:00,1.95965,1.95985,1.95925,1.95925,82400000.0
2009-03-11 02:17:00,1.95935,1.96,1.95935,1.95985,98400000.0
2009-03-11 02:18:00,1.95985,1.95985,1.9592,1.9593,71400000.0
2009-03-11 02:19:00,1.9595,1.96045,1.9595,1.9602,144000000.0
2009-03-11 02:20:00,1.96025,1.96085,1.96015,1.96055,148000000.0
2009-03-11 02:21:00,1.9606,1.9615,1.96035,1.96095,263400000.0
2009-03-11 02:22:00,1.96105,1.96125,1.9606,1.96115,130000000.0
2009-03-11 02:23:00,1.9612,1.9614,1.961,1.9614,122600000.0
2009-03-11 02:24:00,1.9615,1.9623,1.9614,1.9621,216800000.0
2009-03-11 02:25:00,1.9619,1.9622,1.96135,1.962,230800000.0
2009-03-11 02:26:00,1.9619,1.96235,1.9608,1.9622,159400000.0
2009-03-11 02:27:00,1.9623,1.96245,1.9616,1.9621,90600000.0
2009-03-11 02:28:00,1.962,1.9628,1.9617,1.9622,101000000.0
2009-03-11 02:29:00,1.9622,1.96275,1.9608,1.9618,215700000.0
2009-03-11 02:30:00,1.96165,1.9623,1.96085,1.9613,217200000.0
2009-03-11 02:31:00,1.9611,1.96195,1.96085,1.9618,166600000.0
2009-03-11 02:32:00,1.96185,1.96225,1.96145,1.9616,133000000.0
2009-03-11 02:33:00,1.9617,1.96185,1.9608,1.9617,93800000.0
2009-03-11 02:34:00,1.9617,1.9618,1.9603,1.961,147800000.0
2009-03-11 02:35:00,1.9609,1.9614,1.96085,1.96135,57400000.0
2009-03-11 02:36:00,1.96115,1.96165,1.9606,1.96095,91400000.0
2009-03-11 02:37:00,1.9609,1.96175,1.9608,1.96175,91200000.0
2009-03-11 02:38:00,1.9617,1.9621,1.9617,1.96195,21800000.0
2009-03-11 02:39:00,1.96205,1.96245,1.96155,1.96165,105600000.0
2009-03-11 02:40:00,1.96195,1.96195,1.96165,1.96165,77400000.0
2009-03-11 02:41:00,1.9617,1.9617,1.9613,1.9613,150600000.0
2009-03-11 02:42:00,1.9613,1.9625,1.9613,1.9625,57000000.0
2009-03-11 02:43:00,1.9624,1.9628,1.9614,1.9625,146400000.0
2009-03-11 02:44:00,1.96265,1.963,1.96225,1.9629,99800000.0
2009-03-11 02:45:00,1.96285,1.9629,1.96195,1.96195,85600000.0
2009-03-11 02:46:00,1.96205,1.9621,1.96125,1.96125,38600000.0
2009-03-11 02:47:00,1.9614,1.96155,1.9608,1.9608,77800000.0
2009-03-11 02:48:00,1.9613,1.9616,1.9611,1.96145,48600000.0
2009-03-11 02:49:00,1.9616,1.9618,1.96135,1.96175,54800000.0
2009-03-11 02:50:00,1.9617,1.96205,1.9616,1.96205,86400000.0
2009-03-11 02:51:00,1.96205,1.96255,1.96205,1.96245,47400000.0
2009-03-11 02:52:00,1.96255,1.9633,1.9619,1.9633,55600000.0
2009-03-11 02:53:00,1.96335,1.96335,1.962,1.9622,136000000.0
2009-03-11 02:54:00,1.96225,1.96305,1.96195,1.96255,163000000.0
2009-03-11 02:55:00,1.9625,1.9633,1.9624,1.9626,105200000.0
2009-03-11 02:56:00,1.962,1.96245,1.96175,1.9621,102200000.0
2009-03-11 02:57:00,1.9622,1.9632,1.9621,1.96315,155800000.0
2009-03-11 02:58:00,1.96295,1.9641,1.96295,1.9641,200200000.0
2009-03-11 02:59:00,1.9641,1.9641,1.9632,1.96365,135000000.0
2009-03-11 03:00:00,1.9637,1.96395,1.9632,1.96375,151200000.0
2009-03-11 03:01:00,1.9637,1.9647,1.96345,1.96435,77000000.0
2009-03-11 03:02:00,1.96425,1.96435,1.9633,1.96335,108200000.0
2009-03-11 03:03:00,1.9634,1.9641,1.9624,1.9639,134200000.0
2009-03-11 03:04:00,1.96385,1.96405,1.9629,1.96335,74600000.0
2009-03-11 03:05:00,1.96345,1.96345,1.96305,1.96305,114600000.0
2009-03-11 03:06:00,1.96305,1.96355,1.9626,1.96325,169800000.0
2009-03-11 03:07:00,1.96335,1.96375,1.96325,1.9636,137000000.0
2009-03-11 03:08:00,1.96355,1.96375,1.9625,1.96285,99800000.0
2009-03-11 03:09:00,1.9628,1.9638,1.9628,1.9632,180000000.0
2009-03-11 03:10:00,1.9633,1.96365,1.9631,1.96365,91200000.0
2009-03-11 03:11:00,1.9637,1.9638,1.9631,1.9632,106400000.0
2009-03-11 03:12:00,1.9632,1.96495,1.9632,1.9641,168400000.0
2009-03-11 03:13:00,1.9641,1.9642,1.96325,1.9633,150600000.0
2009-03-11 03:14:00,1.9633,1.96365,1.96295,1.96365,76200000.0
2009-03-11 03:15:00,1.96365,1.9637,1.96335,1.9637,82600000.0
2009-03-11 03:16:00,1.9637,1.96375,1.96305,1.96305,140400000.0
2009-03-11 03:17:00,1.96305,1.9651,1.963,1.9648,165400000.0
2009-03-11 03:18:00,1.9648,1.96495,1.96435,1.9644,135200000.0
2009-03-11 03:19:00,1.9643,1.9647,1.9635,1.9639,154400000.0
2009-03-11 03:20:00,1.964,1.96445,1.9639,1.964,73000000.0
2009-03-11 03:21:00,1.96345,1.9641,1.9631,1.96375,273400000.0
2009-03-11 03:22:00,1.9637,1.96375,1.96295,1.96325,150400000.0
2009-03-11 03:23:00,1.96315,1.9638,1.9628,1.9629,167000000.0
2009-03-11 03:24:00,1.9629,1.9639,1.9628,1.9631,178600000.0
2009-03-11 03:25:00,1.963,1.96345,1.96205,1.96205,128400000.0
2009-03-11 03:26:00,1.962,1.9634,1.9617,1.9625,241800000.0
2009-03-11 03:27:00,1.96255,1.963,1.9622,1.9628,113800000.0
2009-03-11 03:28:00,1.9628,1.9628,1.9622,1.9622,108000000.0
2009-03-11 03:29:00,1.9622,1.96265,1.96135,1.9618,129800000.0
2009-03-11 03:30:00,1.9619,1.96255,1.9616,1.9618,97200000.0
2009-03-11 03:31:00,1.96195,1.96255,1.96185,1.96215,133600000.0
2009-03-11 03:32:00,1.96215,1.96255,1.96145,1.96235,165400000.0
2009-03-11 03:33:00,1.96235,1.96235,1.96155,1.9619,131800000.0
2009-03-11 03:34:00,1.9618,1.96225,1.9617,1.9619,126400000.0
2009-03-11 03:35:00,1.962,1.96285,1.962,1.96285,111200000.0
2009-03-11 03:36:00,1.96295,1.96295,1.9618,1.96205,101600000.0
2009-03-11 03:37:00,1.96215,1.96255,1.96205,1.96225,40800000.0
2009-03-11 03:38:00,1.96245,1.9627,1.9616,1.962,58400000.0
2009-03-11 03:39:00,1.962,1.96245,1.9617,1.9622,91200000.0
2009-03-11 03:40:00,1.9622,1.96295,1.96215,1.9624,108000000.0
2009-03-11 03:41:00,1.9625,1.9627,1.9623,1.9627,19200000.0
2009-03-11 03:42:00,1.96275,1.96275,1.96205,1.96215,112200000.0
2009-03-11 03:43:00,1.96205,1.9629,1.96175,1.9628,137600000.0
2009-03-11 03:44:00,1.9628,1.9643,1.9627,1.9628,119600000.0
2009-03-11 03:45:00,1.96295,1.96365,1.96295,1.96335,84200000.0
2009-03-11 03:46:00,1.96305,1.96325,1.9618,1.9629,198400000.0
2009-03-11 03:47:00,1.963,1.96315,1.96245,1.9626,52000000.0
2009-03-11 03:48:00,1.96265,1.96295,1.9626,1.9626,32800000.0
2009-03-11 03:49:00,1.9627,1.963,1.9627,1.9629,48000000.0
2009-03-11 03:50:00,1.9629,1.9629,1.96265,1.9629,62400000.0
2009-03-11 03:51:00,1.963,1.963,1.96255,1.96265,48200000.0
2009-03-11 03:52:00,1.96265,1.96265,1.9622,1.9623,65600000.0
2009-03-11 03:53:00,1.9624,1.9625,1.96225,1.9623,58000000.0
2009-03-11 03:54:00,1.9623,1.96255,1.96215,1.9623,105400000.0
2009-03-11 03:55:00,1.9623,1.9628,1.96225,1.96275,84000000.0
2009-03-11 03:56:00,1.96275,1.9635,1.9625,1.9625,100000000.0
2009-03-11 03:57:00,1.9625,1.9625,1.9625,1.9625,28600000.0
2009-03-11 03:58:00,1.9625,1.96285,1.9625,1.96285,45400000.0
2009-03-11 03:59:00,1.9631,1.9635,1.96255,1.9634,116800000.0
2009-03-11 04:00:00,1.9633,1.96345,1.96285,1.96345,87400000.0
2009-03-11 04:01:00,1.96365,1.9639,1.9631,1.96365,107400000.0
2009-03-11 04:02:00,1.96375,1.9639,1.96325,1.9636,57800000.0
2009-03-11 04:03:00,1.9636,1.9637,1.96335,1.96335,54000000.0
2009-03-11 04:04:00,1.96335,1.9637,1.96335,1.9635,41600000.0
2009-03-11 04:05:00,1.9635,1.9636,1.9624,1.96265,62200000.0
2009-03-11 04:06:00,1.96255,1.96305,1.96255,1.9629,35200000.0
2009-03-11 04:07:00,1.96305,1.96335,1.9629,1.96305,56000000.0
2009-03-11 04:08:00,1.963,1.9633,1.9629,1.96315,37600000.0
2009-03-11 04:09:00,1.9631,1.96315,1.96305,1.9631,43200000.0
2009-03-11 04:10:00,1.9631,1.9636,1.9631,1.9636,56400000.0
2009-03-11 04:11:00,1.9633,1.9633,1.96245,1.96255,169400000.0
2009-03-11 04:12:00,1.96255,1.96285,1.96255,1.96275,29600000.0
2009-03-11 04:13:00,1.96285,1.9631,1.9627,1.9627,23200000.0
2009-03-11 04:14:00,1.9629,1.9632,1.9628,1.9629,27600000.0
2009-03-11 04:15:00,1.96305,1.9631,1.96275,1.96285,40800000.0
2009-03-11 04:16:00,1.96285,1.96285,1.96265,1.96265,16000000.0
2009-03-11 04:17:00,1.96275,1.96295,1.96245,1.96275,157600000.0
2009-03-11 04:18:00,1.96285,1.96315,1.96265,1.963,76800000.0
2009-03-11 04:19:00,1.963,1.963,1.96255,1.9628,74400000.0
2009-03-11 04:20:00,1.963,1.96385,1.9625,1.96355,123600000.0
2009-03-11 04:21:00,1.96355,1.9639,1.96335,1.9637,124400000.0
2009-03-11 04:22:00,1.9639,1.9639,1.9637,1.9637,40800000.0
2009-03-11 04:23:00,1.9639,1.9639,1.9632,1.9635,88800000.0
2009-03-11 04:24:00,1.96365,1.96395,1.96365,1.96365,27200000.0
2009-03-11 04:25:00,1.96375,1.96395,1.96345,1.96375,119400000.0
2009-03-11 04:26:00,1.96365,1.96375,1.9629,1.9632,60600000.0
2009-03-11 04:27:00,1.9632,1.9632,1.9627,1.9628,94200000.0
2009-03-11 04:28:00,1.9628,1.96315,1.9628,1.963,32400000.0
2009-03-11 04:29:00,1.96275,1.9639,1.96275,1.96285,139200000.0
2009-03-11 04:30:00,1.96285,1.96345,1.96285,1.9633,64800000.0
2009-03-11 04:31:00,1.96325,1.96345,1.96315,1.96315,50400000.0
2009-03-11 04:32:00,1.9631,1.96325,1.963,1.96315,39400000.0
2009-03-11 04:33:00,1.9631,1.96375,1.9631,1.9637,33800000.0
2009-03-11 04:34:00,1.9637,1.964,1.96355,1.96385,104000000.0
2009-03-11 04:35:00,1.964,1.964,1.9635,1.9635,37600000.0
2009-03-11 04:36:00,1.9635,1.9637,1.9635,1.9636,52800000.0
2009-03-11 04:37:00,1.9636,1.96385,1.9632,1.9633,95600000.0
2009-03-11 04:38:00,1.96345,1.9639,1.96335,1.9635,116800000.0
2009-03-11 04:39:00,1.9635,1.96375,1.9632,1.96355,43400000.0
2009-03-11 04:40:00,1.96355,1.96375,1.9632,1.9632,71000000.0
2009-03-11 04:41:00,1.96315,1.96405,1.96315,1.96385,167800000.0
2009-03-11 04:42:00,1.96385,1.96415,1.9637,1.96415,64800000.0
2009-03-11 04:43:00,1.9642,1.96545,1.9641,1.96535,127800000.0
2009-03-11 04:44:00,1.96545,1.96545,1.9648,1.96495,51200000.0
2009-03-11 04:45:00,1.96495,1.9651,1.9648,1.96485,22400000.0
2009-03-11 04:46:00,1.965,1.965,1.9648,1.96495,44000000.0
2009-03-11 04:47:00,1.96505,1.96515,1.9647,1.96515,68600000.0
2009-03-11 04:48:00,1.96515,1.96515,1.96485,1.96485,34400000.0
2009-03-11 04:49:00,1.96485,1.96515,1.96485,1.96515,19200000.0
2009-03-11 04:50:00,1.96515,1.9652,1.965,1.965,38400000.0
2009-03-11 04:51:00,1.9652,1.9652,1.9649,1.9649,48800000.0
2009-03-11 04:52:00,1.965,1.9653,1.96485,1.9653,65000000.0
2009-03-11 04:53:00,1.96535,1.9655,1.9649,1.9652,38200000.0
2009-03-11 04:54:00,1.9653,1.9653,1.96455,1.9651,69600000.0
2009-03-11 04:55:00,1.9653,1.96545,1.9651,1.9652,97600000.0
2009-03-11 04:56:00,1.9651,1.9651,1.96485,1.96485,23200000.0
2009-03-11 04:57:00,1.96475,1.9648,1.96475,1.9648,5600000.0
2009-03-11 04:58:00,1.9648,1.9648,1.9648,1.9648,12000000.0
2009-03-11 04:59:00,1.9648,1.965,1.9644,1.9646,52600000.0
2009-03-11 05:00:00,1.9646,1.96485,1.9646,1.96475,13200000.0
2009-03-11 05:01:00,1.96475,1.9649,1.96475,1.9649,18400000.0
2009-03-11 05:02:00,1.9648,1.9648,1.9648,1.9648,9600000.0
2009-03-11 05:03:00,1.96495,1.965,1.9644,1.96495,40600000.0
2009-03-11 05:04:00,1.96495,1.96495,1.9641,1.9647,82200000.0
2009-03-11 05:05:00,1.9647,1.9647,1.96425,1.9644,61200000.0
2009-03-11 05:06:00,1.96455,1.9648,1.9643,1.9647,60200000.0
2009-03-11 05:07:00,1.96455,1.965,1.9645,1.9649,28200000.0
2009-03-11 05:08:00,1.96495,1.96535,1.96485,1.9649,64200000.0
2009-03-11 05:09:00,1.96485,1.96505,1.9635,1.9638,128800000.0
2009-03-11 05:10:00,1.96365,1.96375,1.96315,1.9633,150600000.0
2009-03-11 05:11:00,1.9633,1.96335,1.96315,1.96335,31200000.0
2009-03-11 05:12:00,1.96335,1.96355,1.9628,1.9629,111200000.0
2009-03-11 05:13:00,1.96305,1.96315,1.9629,1.96305,40000000.0
2009-03-11 05:14:00,1.96305,1.96345,1.963,1.96335,67600000.0
2009-03-11 05:15:00,1.96325,1.9633,1.96315,1.9633,33600000.0
2009-03-11 05:16:00,1.9634,1.96375,1.96255,1.96255,86200000.0
2009-03-11 05:17:00,1.9627,1.9642,1.9627,1.96335,123400000.0
2009-03-11 05:18:00,1.96345,1.96445,1.96325,1.9641,157400000.0
2009-03-11 05:19:00,1.96415,1.96415,1.9638,1.9639,43200000.0
2009-03-11 05:20:00,1.96375,1.9639,1.96345,1.96345,64000000.0
2009-03-11 05:21:00,1.96345,1.96415,1.96345,1.96395,42400000.0
2009-03-11 05:22:00,1.96375,1.9638,1.96335,1.96335,49600000.0
2009-03-11 05:23:00,1.96335,1.9638,1.96335,1.9638,52800000.0
2009-03-11 05:24:00,1.96365,1.964,1.96365,1.9639,30400000.0
2009-03-11 05:25:00,1.9641,1.9644,1.96375,1.9644,50400000.0
2009-03-11 05:26:00,1.96455,1.965,1.9645,1.96485,69600000.0
2009-03-11 05:27:00,1.96505,1.9652,1.9647,1.96485,72000000.0
2009-03-11 05:28:00,1.9648,1.9654,1.9648,1.965,145600000.0
2009-03-11 05:29:00,1.96505,1.96515,1.96485,1.96485,105600000.0
2009-03-11 05:30:00,1.9649,1.96515,1.96465,1.96475,76200000.0
2009-03-11 05:31:00,1.9647,1.9656,1.9642,1.9652,207600000.0
2009-03-11 05:32:00,1.9652,1.96855,1.9648,1.96755,348200000.0
2009-03-11 05:33:00,1.9678,1.9691,1.9671,1.96875,303000000.0
2009-03-11 05:34:00,1.9688,1.9715,1.96785,1.97105,274800000.0
2009-03-11 05:35:00,1.97065,1.97075,1.9678,1.9683,323600000.0
2009-03-11 05:36:00,1.9684,1.96955,1.9683,1.9691,318800000.0
2009-03-11 05:37:00,1.96965,1.97095,1.96865,1.97065,373600000.0
2009-03-11 05:38:00,1.97095,1.97095,1.9676,1.9682,337000000.0
2009-03-11 05:39:00,1.9682,1.9694,1.96725,1.96835,421400000.0
2009-03-11 05:40:00,1.96835,1.96945,1.96765,1.9691,348400000.0
2009-03-11 05:41:00,1.96905,1.9697,1.9689,1.9695,254400000.0
2009-03-11 05:42:00,1.9695,1.96975,1.96835,1.96885,208000000.0
2009-03-11 05:43:00,1.96875,1.9701,1.96835,1.9696,310600000.0
2009-03-11 05:44:00,1.9695,1.97135,1.96865,1.9697,255000000.0
2009-03-11 05:45:00,1.96925,1.97075,1.9686,1.97065,166200000.0
2009-03-11 05:46:00,1.97065,1.97085,1.97005,1.97005,174800000.0
2009-03-11 05:47:00,1.97005,1.97035,1.96925,1.9702,193000000.0
2009-03-11 05:48:00,1.97035,1.9716,1.96855,1.9693,223400000.0
2009-03-11 05:49:00,1.96915,1.97035,1.9691,1.9693,194400000.0
2009-03-11 05:50:00,1.96925,1.96965,1.968,1.96825,186200000.0
2009-03-11 05:51:00,1.9684,1.9693,1.96835,1.9691,191400000.0
2009-03-11 05:52:00,1.96875,1.96935,1.96845,1.9688,276800000.0
2009-03-11 05:53:00,1.96865,1.9691,1.96805,1.9687,211800000.0
2009-03-11 05:54:00,1.96865,1.9706,1.96825,1.96945,194000000.0
2009-03-11 05:55:00,1.9696,1.97135,1.96935,1.9706,207600000.0
2009-03-11 05:56:00,1.9706,1.9706,1.96985,1.96985,79400000.0
2009-03-11 05:57:00,1.97,1.97145,1.97,1.9708,161600000.0
2009-03-11 05:58:00,1.97095,1.97145,1.9708,1.97145,95400000.0
2009-03-11 05:59:00,1.9715,1.9715,1.96995,1.9709,192600000.0
2009-03-11 06:00:00,1.9709,1.9709,1.9692,1.96985,243400000.0
2009-03-11 06:01:00,1.9694,1.97035,1.9694,1.97,150000000.0
2009-03-11 06:02:00,1.9701,1.97035,1.9699,1.97015,55400000.0
2009-03-11 06:03:00,1.97035,1.9729,1.96965,1.97155,248600000.0
2009-03-11 06:04:00,1.97155,1.97375,1.9713,1.97335,271200000.0
2009-03-11 06:05:00,1.97365,1.9743,1.9718,1.9727,222800000.0
2009-03-11 06:06:00,1.9728,1.97295,1.97125,1.9729,330800000.0
2009-03-11 06:07:00,1.97295,1.97415,1.97165,1.9726,296400000.0
2009-03-11 06:08:00,1.9726,1.9727,1.97185,1.97185,192600000.0
2009-03-11 06:09:00,1.97195,1.972,1.9705,1.9708,227200000.0
2009-03-11 06:10:00,1.971,1.9711,1.9704,1.97105,218800000.0
2009-03-11 06:11:00,1.97095,1.97335,1.97065,1.97305,227400000.0
2009-03-11 06:12:00,1.9724,1.9734,1.9719,1.9729,250400000.0
2009-03-11 06:13:00,1.97285,1.9731,1.9712,1.9717,200000000.0
2009-03-11 06:14:00,1.97175,1.97275,1.97115,1.97195,211800000.0
2009-03-11 06:15:00,1.9718,1.97215,1.97105,1.97125,130800000.0
2009-03-11 06:16:00,1.97125,1.97185,1.9711,1.9711,120600000.0
2009-03-11 06:17:00,1.97105,1.97205,1.97105,1.97125,169000000.0
2009-03-11 06:18:00,1.9713,1.97175,1.9705,1.97055,167800000.0
2009-03-11 06:19:00,1.9705,1.9707,1.96955,1.9702,236600000.0
2009-03-11 06:20:00,1.9702,1.9702,1.9696,1.9696,105800000.0
2009-03-11 06:21:00,1.9696,1.97005,1.9684,1.9688,213600000.0
2009-03-11 06:22:00,1.9688,1.96985,1.9688,1.9698,90800000.0
2009-03-11 06:23:00,1.9697,1.9701,1.9696,1.9697,136000000.0
2009-03-11 06:24:00,1.9699,1.97055,1.96965,1.97,94400000.0
2009-03-11 06:25:00,1.97005,1.97035,1.9695,1.9701,158000000.0
2009-03-11 06:26:00,1.96975,1.96985,1.96865,1.9692,195000000.0
2009-03-11 06:27:00,1.9692,1.9699,1.96745,1.96885,223000000.0
2009-03-11 06:28:00,1.96875,1.9694,1.9682,1.9689,235400000.0
2009-03-11 06:29:00,1.96905,1.9696,1.9682,1.9692,274200000.0
2009-03-11 06:30:00,1.96945,1.9696,1.96885,1.96925,176200000.0
2009-03-11 06:31:00,1.96935,1.9707,1.96915,1.9704,198600000.0
2009-03-11 06:32:00,1.9703,1.9705,1.9682,1.96885,45200000.0
2009-03-11 06:33:00,1.96895,1.9701,1.9688,1.9697,196800000.0
2009-03-11 06:34:00,1.9698,1.97035,1.9695,1.96955,111600000.0
2009-03-11 06:35:00,1.96945,1.96945,1.96805,1.9687,122400000.0
2009-03-11 06:36:00,1.9683,1.9687,1.9679,1.9687,87600000.0
2009-03-11 06:37:00,1.96865,1.96925,1.96845,1.96865,160600000.0
2009-03-11 06:38:00,1.9686,1.96885,1.96835,1.96885,65600000.0
2009-03-11 06:39:00,1.96875,1.9694,1.9686,1.96905,93000000.0
2009-03-11 06:40:00,1.9691,1.9696,1.9688,1.9696,36000000.0
2009-03-11 06:41:00,1.96955,1.97065,1.9686,1.9695,162400000.0
2009-03-11 06:42:00,1.9694,1.97015,1.9685,1.9698,172600000.0
2009-03-11 06:43:00,1.96955,1.9697,1.96905,1.9696,83200000.0
2009-03-11 06:44:00,1.9697,1.9697,1.9688,1.9694,141800000.0
2009-03-11 06:45:00,1.9694,1.9694,1.9674,1.96825,158800000.0
2009-03-11 06:46:00,1.9683,1.96895,1.96795,1.96865,118200000.0
2009-03-11 06:47:00,1.96865,1.96975,1.96865,1.96895,122800000.0
2009-03-11 06:48:00,1.96895,1.9712,1.96895,1.9697,174200000.0
2009-03-11 06:49:00,1.96975,1.96975,1.968,1.968,226200000.0
2009-03-11 06:50:00,1.96855,1.9695,1.96845,1.96905,52000000.0
2009-03-11 06:51:00,1.96905,1.9696,1.9687,1.9694,101800000.0
2009-03-11 06:52:00,1.96925,1.97,1.96895,1.96945,105400000.0
2009-03-11 06:53:00,1.96935,1.97,1.969,1.96965,93000000.0
2009-03-11 06:54:00,1.96965,1.9702,1.96925,1.9695,83200000.0
2009-03-11 06:55:00,1.96965,1.9705,1.9694,1.97,77600000.0
2009-03-11 06:56:00,1.97,1.97035,1.9696,1.9696,96400000.0
2009-03-11 06:57:00,1.96935,1.9699,1.96855,1.9697,131400000.0
2009-03-11 06:58:00,1.96995,1.97115,1.9689,1.9698,253600000.0
2009-03-11 06:59:00,1.96985,1.97185,1.9695,1.97185,108600000.0
2009-03-11 07:00:00,1.97185,1.97185,1.97015,1.9712,161600000.0
2009-03-11 07:01:00,1.9713,1.97155,1.9694,1.97015,87600000.0
2009-03-11 07:02:00,1.9706,1.97145,1.97005,1.97095,71400000.0
2009-03-11 07:03:00,1.97085,1.97195,1.97085,1.9714,179000000.0
2009-03-11 07:04:00,1.97165,1.9718,1.97125,1.97175,105800000.0
2009-03-11 07:05:00,1.97155,1.97155,1.96975,1.9701,64200000.0
2009-03-11 07:06:00,1.97015,1.9708,1.97015,1.9704,66600000.0
2009-03-11 07:07:00,1.9707,1.97145,1.9696,1.9708,93000000.0
2009-03-11 07:08:00,1.97095,1.97155,1.9708,1.9714,68200000.0
2009-03-11 07:09:00,1.9714,1.9714,1.97015,1.97075,145400000.0
2009-03-11 07:10:00,1.97075,1.97175,1.96925,1.96985,131400000.0
2009-03-11 07:11:00,1.97005,1.97035,1.96935,1.96975,57600000.0
2009-03-11 07:12:00,1.9694,1.9702,1.96875,1.96985,129400000.0
2009-03-11 07:13:00,1.9699,1.9699,1.96895,1.96925,97400000.0
2009-03-11 07:14:00,1.96885,1.9696,1.96885,1.9689,52000000.0
2009-03-11 07:15:00,1.96905,1.9697,1.96905,1.9695,52000000.0
2009-03-11 07:16:00,1.9695,1.96985,1.96915,1.9693,41800000.0
2009-03-11 07:17:00,1.96935,1.96935,1.9683,1.96855,128000000.0
2009-03-11 07:18:00,1.96855,1.96905,1.96825,1.9685,79200000.0
2009-03-11 07:19:00,1.9687,1.96925,1.9683,1.96895,74600000.0
2009-03-11 07:20:00,1.9689,1.96895,1.96835,1.9687,144200000.0
2009-03-11 07:21:00,1.96855,1.96915,1.968,1.96865,86000000.0
2009-03-11 07:22:00,1.96865,1.96925,1.96855,1.96895,127200000.0
2009-03-11 07:23:00,1.96895,1.969,1.9688,1.9688,12800000.0
2009-03-11 07:24:00,1.96895,1.9702,1.9688,1.9695,202000000.0
2009-03-11 07:25:00,1.9696,1.97015,1.9695,1.96975,115400000.0
2009-03-11 07:26:00,1.96985,1.9701,1.96975,1.9698,28200000.0
2009-03-11 07:27:00,1.9696,1.9696,1.96895,1.9691,111000000.0
2009-03-11 07:28:00,1.9692,1.9695,1.96875,1.96875,73200000.0
2009-03-11 07:29:00,1.969,1.97005,1.96865,1.96945,146200000.0
2009-03-11 07:30:00,1.96945,1.97025,1.96915,1.96975,93200000.0
2009-03-11 07:31:00,1.97005,1.97125,1.96915,1.96975,211800000.0
2009-03-11 07:32:00,1.96995,1.9703,1.9698,1.9701,58400000.0
2009-03-11 07:33:00,1.9702,1.9702,1.9702,1.9702,7200000.0
2009-03-11 07:34:00,1.97005,1.9704,1.96855,1.97005,125800000.0
2009-03-11 07:35:00,1.96965,1.9708,1.9695,1.9707,128400000.0
2009-03-11 07:36:00,1.97035,1.9707,1.96935,1.96975,111000000.0
2009-03-11 07:37:00,1.96975,1.97,1.96745,1.9677,130000000.0
2009-03-11 07:38:00,1.96795,1.96935,1.9674,1.9693,158000000.0
2009-03-11 07:39:00,1.9685,1.9699,1.9685,1.9687,125600000.0
2009-03-11 07:40:00,1.96885,1.9694,1.9688,1.96925,68200000.0
2009-03-11 07:41:00,1.96945,1.96945,1.96815,1.9686,198800000.0
2009-03-11 07:42:00,1.9686,1.9686,1.9679,1.9685,116600000.0
2009-03-11 07:43:00,1.96895,1.9693,1.968,1.968,79400000.0
2009-03-11 07:44:00,1.96805,1.96815,1.9675,1.96815,134800000.0
2009-03-11 07:45:00,1.96835,1.9686,1.9679,1.9683,91800000.0
2009-03-11 07:46:00,1.9684,1.9684,1.9683,1.9683,16800000.0
2009-03-11 07:47:00,1.9682,1.9684,1.9679,1.9679,68200000.0
2009-03-11 07:48:00,1.96795,1.96925,1.96795,1.9689,136800000.0
2009-03-11 07:49:00,1.969,1.9691,1.968,1.968,79200000.0
2009-03-11 07:50:00,1.96795,1.9687,1.96775,1.9687,57600000.0
2009-03-11 07:51:00,1.9686,1.96955,1.9685,1.96915,92800000.0
2009-03-11 07:52:00,1.96915,1.96915,1.9679,1.9682,76800000.0
2009-03-11 07:53:00,1.9682,1.96895,1.9681,1.9686,93600000.0
2009-03-11 07:54:00,1.9687,1.96915,1.96855,1.969,96800000.0
2009-03-11 07:55:00,1.96875,1.9696,1.9686,1.96925,92000000.0
2009-03-11 07:56:00,1.96925,1.9693,1.96795,1.9686,76000000.0
2009-03-11 07:57:00,1.9686,1.9686,1.96735,1.96795,210600000.0
2009-03-11 07:58:00,1.96795,1.9689,1.96785,1.9687,57600000.0
2009-03-11 07:59:00,1.9688,1.97095,1.9687,1.97075,137800000.0
2009-03-11 08:00:00,1.97075,1.9712,1.96885,1.9692,156800000.0
2009-03-11 08:01:00,1.9692,1.9701,1.96895,1.96995,173200000.0
2009-03-11 08:02:00,1.96995,1.9701,1.96855,1.9691,171400000.0
2009-03-11 08:03:00,1.9694,1.96955,1.9679,1.96955,57600000.0
2009-03-11 08:04:00,1.96935,1.97,1.96925,1.9696,117200000.0
2009-03-11 08:05:00,1.9696,1.97015,1.96855,1.96935,212400000.0
2009-03-11 08:06:00,1.96945,1.97,1.9687,1.96915,131400000.0
2009-03-11 08:07:00,1.96935,1.9712,1.96885,1.9702,184800000.0
2009-03-11 08:08:00,1.9704,1.97115,1.9701,1.97045,174800000.0
2009-03-11 08:09:00,1.97025,1.97075,1.9699,1.97075,136400000.0
2009-03-11 08:10:00,1.97065,1.97125,1.9697,1.97015,149400000.0
2009-03-11 08:11:00,1.9702,1.9709,1.9698,1.9706,166600000.0
2009-03-11 08:12:00,1.9706,1.9709,1.9694,1.97075,201200000.0
2009-03-11 08:13:00,1.9708,1.9715,1.96995,1.9703,149400000.0
2009-03-11 08:14:00,1.9702,1.971,1.96985,1.97035,183800000.0
2009-03-11 08:15:00,1.9703,1.97175,1.9703,1.97055,162400000.0
2009-03-11 08:16:00,1.97045,1.9717,1.97045,1.971,118800000.0
2009-03-11 08:17:00,1.9709,1.9709,1.96965,1.97,96400000.0
2009-03-11 08:18:00,1.97015,1.97185,1.97015,1.97135,132000000.0
2009-03-11 08:19:00,1.9716,1.97245,1.97135,1.9716,73600000.0
2009-03-11 08:20:00,1.97145,1.97165,1.9712,1.9716,140400000.0
2009-03-11 08:21:00,1.97155,1.972,1.9712,1.9719,108200000.0
2009-03-11 08:22:00,1.9718,1.97185,1.97135,1.9716,46400000.0
2009-03-11 08:23:00,1.9717,1.9723,1.9702,1.9709,218400000.0
2009-03-11 08:24:00,1.97105,1.97125,1.97025,1.97025,116800000.0
2009-03-11 08:25:00,1.97045,1.9706,1.97025,1.9703,62400000.0
2009-03-11 08:26:00,1.9703,1.97065,1.9695,1.9698,117600000.0
2009-03-11 08:27:00,1.96955,1.9703,1.96925,1.9694,149200000.0
2009-03-11 08:28:00,1.9697,1.9703,1.9694,1.96985,191400000.0
2009-03-11 08:29:00,1.9699,1.9702,1.9688,1.96925,196800000.0
2009-03-11 08:30:00,1.9694,1.96955,1.96855,1.9692,178200000.0
2009-03-11 08:31:00,1.9692,1.97015,1.9692,1.96955,121600000.0
2009-03-11 08:32:00,1.9694,1.97,1.96905,1.96955,350400000.0
2009-03-11 08:33:00,1.9696,1.96965,1.9689,1.9689,233600000.0
2009-03-11 08:34:00,1.96885,1.9691,1.9681,1.96815,162600000.0
2009-03-11 08:35:00,1.96815,1.9686,1.96795,1.9685,138600000.0
2009-03-11 08:36:00,1.9685,1.9695,1.96725,1.9694,235200000.0
2009-03-11 08:37:00,1.9693,1.96935,1.96805,1.96885,191400000.0
2009-03-11 08:38:00,1.9684,1.9686,1.96705,1.96795,275000000.0
2009-03-11 08:39:00,1.96795,1.9686,1.9672,1.96795,289600000.0
2009-03-11 08:40:00,1.9678,1.9686,1.96765,1.96765,123400000.0
2009-03-11 08:41:00,1.9676,1.96865,1.9675,1.96775,250600000.0
2009-03-11 08:42:00,1.9679,1.96815,1.96735,1.9679,147200000.0
2009-03-11 08:43:00,1.9679,1.96835,1.96675,1.9676,347200000.0
2009-03-11 08:44:00,1.96785,1.96975,1.96785,1.96865,248800000.0
2009-03-11 08:45:00,1.96875,1.9708,1.9687,1.9705,196400000.0
2009-03-11 08:46:00,1.9706,1.9709,1.96925,1.9709,228000000.0
2009-03-11 08:47:00,1.97085,1.97155,1.9692,1.9711,239800000.0
2009-03-11 08:48:00,1.9711,1.9717,1.9698,1.9709,167200000.0
2009-03-11 08:49:00,1.9709,1.97095,1.9701,1.97035,135000000.0
2009-03-11 08:50:00,1.9704,1.97075,1.9702,1.9704,132600000.0
2009-03-11 08:51:00,1.9704,1.97075,1.96955,1.9697,96400000.0
2009-03-11 08:52:00,1.9697,1.9711,1.9691,1.9711,189600000.0
2009-03-11 08:53:00,1.9712,1.9718,1.9706,1.97145,210200000.0
2009-03-11 08:54:00,1.97155,1.97155,1.9688,1.96955,200000000.0
2009-03-11 08:55:00,1.9697,1.9705,1.96845,1.96845,308000000.0
2009-03-11 08:56:00,1.9684,1.9692,1.9677,1.96905,294400000.0
2009-03-11 08:57:00,1.96905,1.96925,1.9685,1.9692,159800000.0
2009-03-11 08:58:00,1.96915,1.97085,1.969,1.97085,230600000.0
2009-03-11 08:59:00,1.97085,1.9721,1.97085,1.9719,169200000.0
2009-03-11 09:00:00,1.9718,1.9718,1.9703,1.97095,157000000.0
2009-03-11 09:01:00,1.97095,1.9722,1.97045,1.9712,243800000.0
2009-03-11 09:02:00,1.97115,1.97225,1.97075,1.97125,215200000.0
2009-03-11 09:03:00,1.9712,1.97125,1.97075,1.97095,134000000.0
2009-03-11 09:04:00,1.97095,1.9711,1.97025,1.9706,166600000.0
2009-03-11 09:05:00,1.97065,1.97125,1.96905,1.97005,307200000.0
2009-03-11 09:06:00,1.9699,1.97125,1.96985,1.97085,219800000.0
2009-03-11 09:07:00,1.971,1.97135,1.97055,1.971,174000000.0
2009-03-11 09:08:00,1.97105,1.9715,1.97035,1.9709,92000000.0
2009-03-11 09:09:00,1.9709,1.9715,1.96945,1.96975,259000000.0
2009-03-11 09:10:00,1.96965,1.97005,1.9693,1.96975,209400000.0
2009-03-11 09:11:00,1.96975,1.9701,1.9694,1.96985,136800000.0
2009-03-11 09:12:00,1.97,1.9703,1.9697,1.96975,52400000.0
2009-03-11 09:13:00,1.9696,1.96975,1.969,1.9691,142000000.0
2009-03-11 09:14:00,1.96935,1.9697,1.96895,1.9695,135000000.0
2009-03-11 09:15:00,1.96955,1.9708,1.96915,1.9708,218400000.0
2009-03-11 09:16:00,1.97075,1.971,1.96945,1.97095,103200000.0
2009-03-11 09:17:00,1.97055,1.9711,1.96995,1.97045,114200000.0
2009-03-11 09:18:00,1.97045,1.9712,1.97035,1.97105,90000000.0
2009-03-11 09:19:00,1.97105,1.9719,1.97055,1.97115,199000000.0
2009-03-11 09:20:00,1.97115,1.97185,1.97065,1.9716,137200000.0
2009-03-11 09:21:00,1.97175,1.97175,1.9708,1.9716,198000000.0
2009-03-11 09:22:00,1.9716,1.97215,1.97095,1.9718,204200000.0
2009-03-11 09:23:00,1.9718,1.97275,1.97105,1.97265,240600000.0
2009-03-11 09:24:00,1.9727,1.97315,1.9723,1.9724,221800000.0
2009-03-11 09:25:00,1.97245,1.9728,1.97125,1.97155,128000000.0
2009-03-11 09:26:00,1.97175,1.97265,1.97145,1.97175,123600000.0
2009-03-11 09:27:00,1.9718,1.97295,1.97175,1.97295,181800000.0
2009-03-11 09:28:00,1.97275,1.9731,1.97275,1.97285,107200000.0
2009-03-11 09:29:00,1.97275,1.9729,1.9712,1.972,189800000.0
2009-03-11 09:30:00,1.9721,1.9727,1.97155,1.9726,152200000.0
2009-03-11 09:31:00,1.9726,1.9727,1.97075,1.97085,142400000.0
2009-03-11 09:32:00,1.97085,1.9711,1.97025,1.9711,223600000.0
2009-03-11 09:33:00,1.9712,1.9719,1.9704,1.9715,201000000.0
2009-03-11 09:34:00,1.97155,1.97235,1.97135,1.9715,150600000.0
2009-03-11 09:35:00,1.9715,1.97185,1.97145,1.97185,79200000.0
2009-03-11 09:36:00,1.97175,1.97175,1.97055,1.97055,225000000.0
2009-03-11 09:37:00,1.9707,1.97105,1.9705,1.97065,75000000.0
2009-03-11 09:38:00,1.9704,1.9705,1.97,1.97015,172000000.0
2009-03-11 09:39:00,1.9703,1.9703,1.96945,1.9697,72400000.0
2009-03-11 09:40:00,1.96985,1.9705,1.9686,1.9701,258200000.0
2009-03-11 09:41:00,1.97005,1.97005,1.9696,1.97,84000000.0
2009-03-11 09:42:00,1.97,1.9703,1.9696,1.9697,55200000.0
2009-03-11 09:43:00,1.96985,1.9706,1.9696,1.9703,227600000.0
2009-03-11 09:44:00,1.97,1.97025,1.9697,1.97005,127200000.0
2009-03-11 09:45:00,1.97005,1.9719,1.97,1.97115,216800000.0
2009-03-11 09:46:00,1.97115,1.97185,1.9701,1.97035,196800000.0
2009-03-11 09:47:00,1.97035,1.9712,1.9703,1.97095,160800000.0
2009-03-11 09:48:00,1.97105,1.97115,1.97,1.97065,192800000.0
2009-03-11 09:49:00,1.9707,1.9707,1.96895,1.969,170200000.0
2009-03-11 09:50:00,1.9689,1.9702,1.9688,1.9696,215800000.0
2009-03-11 09:51:00,1.9696,1.96965,1.9691,1.96925,100800000.0
2009-03-11 09:52:00,1.96955,1.9697,1.9684,1.9684,91200000.0
2009-03-11 09:53:00,1.9683,1.9687,1.9675,1.9682,282800000.0
2009-03-11 09:54:00,1.96825,1.9707,1.9682,1.9697,172000000.0
2009-03-11 09:55:00,1.9698,1.9698,1.96865,1.9693,101600000.0
2009-03-11 09:56:00,1.9692,1.9699,1.969,1.9695,136000000.0
2009-03-11 09:57:00,1.9695,1.9698,1.96915,1.9695,149600000.0
2009-03-11 09:58:00,1.9696,1.9696,1.96935,1.9694,51200000.0
2009-03-11 09:59:00,1.96945,1.9697,1.96855,1.9688,206400000.0
2009-03-11 10:00:00,1.969,1.9704,1.96845,1.97015,312400000.0
2009-03-11 10:01:00,1.97025,1.97045,1.9698,1.9704,196200000.0
2009-03-11 10:02:00,1.97015,1.9703,1.96935,1.96985,106400000.0
2009-03-11 10:03:00,1.9699,1.97085,1.96985,1.97045,161800000.0
2009-03-11 10:04:00,1.9704,1.9713,1.9704,1.97105,111600000.0
2009-03-11 10:05:00,1.97105,1.9719,1.96985,1.9708,268000000.0
2009-03-11 10:06:00,1.9708,1.97155,1.97015,1.97015,277600000.0
2009-03-11 10:07:00,1.9702,1.9703,1.9693,1.9697,160000000.0
2009-03-11 10:08:00,1.96965,1.97025,1.9691,1.9701,155200000.0
2009-03-11 10:09:00,1.9701,1.9719,1.9701,1.9718,208000000.0
2009-03-11 10:10:00,1.9718,1.9718,1.97075,1.971,283400000.0
2009-03-11 10:11:00,1.9712,1.9712,1.9692,1.9692,310600000.0
2009-03-11 10:12:00,1.9692,1.97,1.9689,1.9689,193200000.0
2009-03-11 10:13:00,1.969,1.9692,1.9682,1.9685,202200000.0
2009-03-11 10:14:00,1.96875,1.96885,1.9683,1.96875,148400000.0
2009-03-11 10:15:00,1.9689,1.96895,1.9682,1.96865,149400000.0
2009-03-11 10:16:00,1.96865,1.96885,1.9678,1.9678,157800000.0
2009-03-11 10:17:00,1.96775,1.96805,1.96745,1.96785,111600000.0
2009-03-11 10:18:00,1.9677,1.96795,1.9673,1.9674,108000000.0
2009-03-11 10:19:00,1.9675,1.96875,1.9673,1.9684,108800000.0
2009-03-11 10:20:00,1.9686,1.96905,1.9676,1.968,233200000.0
2009-03-11 10:21:00,1.9681,1.96905,1.96785,1.9687,157400000.0
2009-03-11 10:22:00,1.9686,1.9691,1.9686,1.9691,52800000.0
2009-03-11 10:23:00,1.9691,1.9705,1.96885,1.97025,363800000.0
2009-03-11 10:24:00,1.97015,1.97035,1.9691,1.9693,264800000.0
2009-03-11 10:25:00,1.96935,1.97145,1.9693,1.97035,264600000.0
2009-03-11 10:26:00,1.9706,1.97175,1.9704,1.97115,298400000.0
2009-03-11 10:27:00,1.9711,1.9719,1.9711,1.9717,251000000.0
2009-03-11 10:28:00,1.97165,1.97175,1.9705,1.97115,263200000.0
2009-03-11 10:29:00,1.9713,1.97285,1.97085,1.97215,292600000.0
2009-03-11 10:30:00,1.97235,1.9745,1.97235,1.9745,169000000.0
2009-03-11 10:31:00,1.9745,1.97465,1.9732,1.9736,302000000.0
2009-03-11 10:32:00,1.9737,1.97385,1.97225,1.97385,225600000.0
2009-03-11 10:33:00,1.97385,1.9745,1.97385,1.974,221200000.0
2009-03-11 10:34:00,1.97405,1.97425,1.97325,1.97375,204800000.0
2009-03-11 10:35:00,1.9738,1.97405,1.97305,1.97405,200800000.0
2009-03-11 10:36:00,1.9741,1.9744,1.97395,1.9742,171600000.0
2009-03-11 10:37:00,1.9742,1.9744,1.97365,1.97385,109800000.0
2009-03-11 10:38:00,1.97365,1.9742,1.97285,1.9729,155000000.0
2009-03-11 10:39:00,1.9729,1.97315,1.9721,1.97285,137000000.0
2009-03-11 10:40:00,1.9728,1.9728,1.9721,1.9721,146800000.0
2009-03-11 10:41:00,1.9721,1.97255,1.9719,1.97205,220600000.0
2009-03-11 10:42:00,1.972,1.97225,1.97185,1.97205,81000000.0
2009-03-11 10:43:00,1.9719,1.9724,1.9719,1.9722,113200000.0
2009-03-11 10:44:00,1.9723,1.973,1.9721,1.9721,247800000.0
2009-03-11 10:45:00,1.9721,1.9735,1.9717,1.9733,269200000.0
2009-03-11 10:46:00,1.97355,1.9736,1.9718,1.9721,108800000.0
2009-03-11 10:47:00,1.9719,1.97225,1.97135,1.97165,162000000.0
2009-03-11 10:48:00,1.97175,1.97235,1.97,1.9713,221800000.0
2009-03-11 10:49:00,1.9712,1.97195,1.9702,1.9719,234800000.0
2009-03-11 10:50:00,1.97185,1.9722,1.9715,1.9718,198600000.0
2009-03-11 10:51:00,1.97175,1.97235,1.97175,1.972,131200000.0
2009-03-11 10:52:00,1.972,1.9724,1.9714,1.9714,194800000.0
2009-03-11 10:53:00,1.97105,1.97155,1.9705,1.9705,240400000.0
2009-03-11 10:54:00,1.9705,1.9711,1.9704,1.97085,163200000.0
2009-03-11 10:55:00,1.97085,1.9713,1.97075,1.9713,118400000.0
2009-03-11 10:56:00,1.9714,1.9726,1.97125,1.97185,159200000.0
2009-03-11 10:57:00,1.97175,1.97195,1.97035,1.97075,214400000.0
2009-03-11 10:58:00,1.97095,1.97105,1.9689,1.9695,142000000.0
2009-03-11 10:59:00,1.96945,1.96995,1.9683,1.96855,136800000.0
2009-03-11 11:00:00,1.9685,1.9692,1.9685,1.9691,164000000.0
2009-03-11 11:01:00,1.9691,1.96995,1.9691,1.96985,186200000.0
2009-03-11 11:02:00,1.9699,1.9701,1.96905,1.9698,152800000.0
2009-03-11 11:03:00,1.9697,1.9705,1.9697,1.97035,206800000.0
2009-03-11 11:04:00,1.9704,1.97055,1.96825,1.969,107200000.0
2009-03-11 11:05:00,1.969,1.969,1.9665,1.9686,260600000.0
2009-03-11 11:06:00,1.9683,1.9685,1.9671,1.9675,263400000.0
2009-03-11 11:07:00,1.9675,1.9691,1.9672,1.9687,188000000.0
2009-03-11 11:08:00,1.9685,1.9693,1.96685,1.9672,264000000.0
2009-03-11 11:09:00,1.9672,1.9684,1.967,1.9679,240200000.0
2009-03-11 11:10:00,1.9677,1.9685,1.9674,1.9683,268800000.0
2009-03-11 11:11:00,1.9683,1.96875,1.96765,1.9677,371200000.0
2009-03-11 11:12:00,1.96785,1.96825,1.9669,1.96795,265000000.0
2009-03-11 11:13:00,1.96795,1.9688,1.9677,1.9679,342800000.0
2009-03-11 11:14:00,1.9679,1.96845,1.96755,1.9677,220400000.0
2009-03-11 11:15:00,1.96785,1.96835,1.96675,1.96695,232800000.0
2009-03-11 11:16:00,1.967,1.96805,1.96685,1.96805,230600000.0
2009-03-11 11:17:00,1.96785,1.96855,1.96735,1.9676,145000000.0
2009-03-11 11:18:00,1.96775,1.96905,1.96775,1.96905,204600000.0
2009-03-11 11:19:00,1.969,1.9693,1.96845,1.9691,234400000.0
2009-03-11 11:20:00,1.96905,1.96915,1.96855,1.96865,299000000.0
2009-03-11 11:21:00,1.96865,1.9687,1.9679,1.968,133600000.0
2009-03-11 11:22:00,1.96785,1.968,1.9673,1.968,142200000.0
2009-03-11 11:23:00,1.96785,1.9693,1.9676,1.96905,227200000.0
2009-03-11 11:24:00,1.96925,1.9697,1.96875,1.96955,200400000.0
2009-03-11 11:25:00,1.9696,1.9696,1.96845,1.9685,108600000.0
2009-03-11 11:26:00,1.96845,1.9687,1.96825,1.96845,137400000.0
2009-03-11 11:27:00,1.9684,1.9687,1.9676,1.9681,124000000.0
2009-03-11 11:28:00,1.9681,1.96865,1.96725,1.968,299800000.0
2009-03-11 11:29:00,1.968,1.9682,1.96605,1.9674,298000000.0
2009-03-11 11:30:00,1.9674,1.9686,1.96725,1.96785,283600000.0
2009-03-11 11:31:00,1.9678,1.9683,1.9664,1.9668,238000000.0
2009-03-11 11:32:00,1.9668,1.9682,1.96665,1.968,287400000.0
2009-03-11 11:33:00,1.968,1.968,1.96725,1.9676,170400000.0
2009-03-11 11:34:00,1.9676,1.96845,1.96755,1.9682,216800000.0
2009-03-11 11:35:00,1.9682,1.96835,1.96635,1.9667,167200000.0
2009-03-11 11:36:00,1.96745,1.96785,1.9669,1.9676,198400000.0
2009-03-11 11:37:00,1.9677,1.9685,1.9669,1.96785,285000000.0
2009-03-11 11:38:00,1.9677,1.9681,1.96735,1.96795,115800000.0
2009-03-11 11:39:00,1.9679,1.96825,1.967,1.967,114000000.0
2009-03-11 11:40:00,1.96705,1.96765,1.96705,1.9673,90800000.0
2009-03-11 11:41:00,1.96725,1.96795,1.96725,1.96775,114400000.0
2009-03-11 11:42:00,1.9679,1.9679,1.9672,1.9675,78000000.0
2009-03-11 11:43:00,1.96745,1.9675,1.96715,1.9673,133400000.0
2009-03-11 11:44:00,1.9673,1.96775,1.9666,1.9674,178400000.0
2009-03-11 11:45:00,1.96735,1.96765,1.96705,1.9675,136400000.0
2009-03-11 11:46:00,1.9674,1.96775,1.96675,1.96705,135200000.0
2009-03-11 11:47:00,1.96705,1.96705,1.9667,1.9668,128200000.0
2009-03-11 11:48:00,1.9668,1.9669,1.96615,1.9667,130800000.0
2009-03-11 11:49:00,1.9667,1.967,1.96645,1.96655,237400000.0
2009-03-11 11:50:00,1.96655,1.9669,1.9664,1.9665,212800000.0
2009-03-11 11:51:00,1.9667,1.96685,1.9659,1.96595,166400000.0
2009-03-11 11:52:00,1.966,1.9662,1.9651,1.9655,231400000.0
2009-03-11 11:53:00,1.9654,1.96655,1.9653,1.9661,130400000.0
2009-03-11 11:54:00,1.96615,1.96625,1.9656,1.9659,223200000.0
2009-03-11 11:55:00,1.96595,1.9666,1.9659,1.9663,97600000.0
2009-03-11 11:56:00,1.9663,1.9666,1.9655,1.9655,380600000.0
2009-03-11 11:57:00,1.9655,1.9661,1.96545,1.9661,143000000.0
2009-03-11 11:58:00,1.9661,1.9661,1.96515,1.96525,240000000.0
2009-03-11 11:59:00,1.9653,1.9658,1.9653,1.96565,102600000.0
2009-03-11 12:00:00,1.96565,1.96565,1.9649,1.9653,164800000.0
2009-03-11 12:01:00,1.96485,1.96525,1.964,1.9645,267200000.0
2009-03-11 12:02:00,1.96455,1.96485,1.96415,1.96445,156000000.0
2009-03-11 12:03:00,1.9644,1.96455,1.96295,1.9632,226800000.0
2009-03-11 12:04:00,1.9632,1.9633,1.9612,1.9627,329600000.0
2009-03-11 12:05:00,1.96235,1.9635,1.96055,1.9606,225800000.0
2009-03-11 12:06:00,1.9606,1.9613,1.95995,1.9602,296200000.0
2009-03-11 12:07:00,1.96035,1.96045,1.9593,1.9593,150400000.0
2009-03-11 12:08:00,1.95955,1.9601,1.95935,1.95965,235600000.0
2009-03-11 12:09:00,1.9595,1.96045,1.9594,1.95975,169400000.0
2009-03-11 12:10:00,1.9598,1.9605,1.95905,1.9605,205400000.0
2009-03-11 12:11:00,1.9606,1.9612,1.96015,1.9603,235600000.0
2009-03-11 12:12:00,1.96,1.9622,1.95975,1.96195,282800000.0
2009-03-11 12:13:00,1.9621,1.9622,1.9614,1.96165,306000000.0
2009-03-11 12:14:00,1.9616,1.96315,1.9613,1.9629,299200000.0
2009-03-11 12:15:00,1.9629,1.96385,1.96275,1.9635,304800000.0
2009-03-11 12:16:00,1.9634,1.9636,1.963,1.96345,253800000.0
2009-03-11 12:17:00,1.96335,1.9644,1.96325,1.9642,333800000.0
2009-03-11 12:18:00,1.9643,1.9643,1.9629,1.9633,305000000.0
2009-03-11 12:19:00,1.9633,1.96435,1.96305,1.96385,216600000.0
2009-03-11 12:20:00,1.96375,1.9645,1.96375,1.96395,338400000.0
2009-03-11 12:21:00,1.96405,1.9645,1.9636,1.96375,215000000.0
2009-03-11 12:22:00,1.96375,1.9641,1.963,1.96315,216800000.0
2009-03-11 12:23:00,1.96315,1.96315,1.96225,1.96265,208800000.0
2009-03-11 12:24:00,1.9627,1.9633,1.96255,1.9627,138400000.0
2009-03-11 12:25:00,1.96285,1.9644,1.96255,1.96425,262600000.0
2009-03-11 12:26:00,1.96425,1.9646,1.9637,1.9644,230400000.0
2009-03-11 12:27:00,1.96435,1.9644,1.96385,1.9641,160000000.0
2009-03-11 12:28:00,1.9641,1.9645,1.96345,1.9643,158800000.0
2009-03-11 12:29:00,1.9642,1.9649,1.964,1.96445,151200000.0
2009-03-11 12:30:00,1.9644,1.9652,1.9644,1.96515,178800000.0
2009-03-11 12:31:00,1.96505,1.9654,1.96505,1.9653,80800000.0
2009-03-11 12:32:00,1.9654,1.9655,1.9646,1.9647,205600000.0
2009-03-11 12:33:00,1.9648,1.96525,1.9647,1.9651,98000000.0
2009-03-11 12:34:00,1.9651,1.9662,1.96495,1.96565,296400000.0
2009-03-11 12:35:00,1.9658,1.9662,1.96555,1.96575,128800000.0
2009-03-11 12:36:00,1.96585,1.9663,1.9657,1.9663,154800000.0
2009-03-11 12:37:00,1.9662,1.9667,1.9659,1.96645,206000000.0
2009-03-11 12:38:00,1.96635,1.9665,1.965,1.9658,255000000.0
2009-03-11 12:39:00,1.9658,1.9664,1.9656,1.96625,200800000.0
2009-03-11 12:40:00,1.96625,1.9663,1.9655,1.96585,100000000.0
2009-03-11 12:41:00,1.9659,1.96605,1.9657,1.9658,58400000.0
2009-03-11 12:42:00,1.9658,1.9662,1.96485,1.96515,228000000.0
2009-03-11 12:43:00,1.96515,1.9654,1.96475,1.96475,154000000.0
2009-03-11 12:44:00,1.96505,1.9654,1.9648,1.9653,153600000.0
2009-03-11 12:45:00,1.9654,1.9656,1.96485,1.96495,189600000.0
2009-03-11 12:46:00,1.96495,1.96495,1.9635,1.96355,158400000.0
2009-03-11 12:47:00,1.9635,1.9641,1.9635,1.96385,157200000.0
2009-03-11 12:48:00,1.96395,1.96415,1.9635,1.9637,164000000.0
2009-03-11 12:49:00,1.9636,1.9638,1.9625,1.96355,188400000.0
2009-03-11 12:50:00,1.96345,1.9651,1.9632,1.9648,169200000.0
2009-03-11 12:51:00,1.9649,1.96535,1.96325,1.9635,189200000.0
2009-03-11 12:52:00,1.96345,1.9635,1.96175,1.963,255600000.0
2009-03-11 12:53:00,1.963,1.9646,1.9626,1.9641,188000000.0
2009-03-11 12:54:00,1.9641,1.965,1.9637,1.9649,207600000.0
2009-03-11 12:55:00,1.9646,1.96475,1.96355,1.9638,230800000.0
2009-03-11 12:56:00,1.96385,1.9644,1.96345,1.96385,170800000.0
2009-03-11 12:57:00,1.96385,1.9641,1.9631,1.96385,242600000.0
2009-03-11 12:58:00,1.9638,1.96385,1.96215,1.9623,192800000.0
2009-03-11 12:59:00,1.9624,1.96285,1.9623,1.96285,114400000.0
2009-03-11 13:00:00,1.96285,1.96285,1.9615,1.9623,324400000.0
2009-03-11 13:01:00,1.9622,1.9627,1.96135,1.96215,283200000.0
2009-03-11 13:02:00,1.96215,1.964,1.96215,1.96365,203200000.0
2009-03-11 13:03:00,1.96365,1.96385,1.96275,1.9631,254000000.0
2009-03-11 13:04:00,1.9631,1.9644,1.96305,1.9644,220400000.0
2009-03-11 13:05:00,1.9643,1.9646,1.96355,1.96425,294200000.0
2009-03-11 13:06:00,1.9643,1.96445,1.9633,1.9633,142400000.0
2009-03-11 13:07:00,1.96335,1.96385,1.96315,1.96385,193400000.0
2009-03-11 13:08:00,1.9638,1.9645,1.96375,1.9641,190000000.0
2009-03-11 13:09:00,1.96395,1.96395,1.96255,1.9628,350000000.0
2009-03-11 13:10:00,1.96285,1.9632,1.96175,1.96195,184600000.0
2009-03-11 13:11:00,1.96195,1.96255,1.9617,1.96235,153400000.0
2009-03-11 13:12:00,1.96195,1.9625,1.96195,1.96235,124000000.0
2009-03-11 13:13:00,1.9622,1.96265,1.962,1.96215,143200000.0
2009-03-11 13:14:00,1.9621,1.96295,1.96195,1.9627,178000000.0
2009-03-11 13:15:00,1.96255,1.9627,1.9622,1.96255,123400000.0
2009-03-11 13:16:00,1.9624,1.96245,1.96155,1.96205,181600000.0
2009-03-11 13:17:00,1.9623,1.9632,1.96205,1.96275,175600000.0
2009-03-11 13:18:00,1.9626,1.9635,1.9619,1.96205,275200000.0
2009-03-11 13:19:00,1.9621,1.9625,1.9618,1.96205,165200000.0
2009-03-11 13:20:00,1.96195,1.96235,1.9616,1.9619,192600000.0
2009-03-11 13:21:00,1.96185,1.9621,1.9613,1.96195,156800000.0
2009-03-11 13:22:00,1.962,1.9623,1.96155,1.962,102800000.0
2009-03-11 13:23:00,1.962,1.9621,1.9611,1.9614,123200000.0
2009-03-11 13:24:00,1.9614,1.9614,1.96035,1.9604,160400000.0
2009-03-11 13:25:00,1.96045,1.9609,1.95995,1.9606,194400000.0
2009-03-11 13:26:00,1.9605,1.9609,1.95965,1.9606,146400000.0
2009-03-11 13:27:00,1.9606,1.9614,1.96025,1.9612,189200000.0
2009-03-11 13:28:00,1.9612,1.9619,1.96115,1.9619,177200000.0
2009-03-11 13:29:00,1.9618,1.96225,1.96165,1.96175,166800000.0
2009-03-11 13:30:00,1.9619,1.962,1.9611,1.9613,189600000.0
2009-03-11 13:31:00,1.9612,1.96175,1.96085,1.9616,250000000.0
2009-03-11 13:32:00,1.96175,1.96245,1.9615,1.96215,253000000.0
2009-03-11 13:33:00,1.96205,1.96275,1.962,1.96225,152600000.0
2009-03-11 13:34:00,1.9622,1.9638,1.9621,1.963,255400000.0
2009-03-11 13:35:00,1.9629,1.9638,1.9626,1.96335,230800000.0
2009-03-11 13:36:00,1.9634,1.9636,1.96285,1.96315,201000000.0
2009-03-11 13:37:00,1.96325,1.9645,1.9629,1.9644,246400000.0
2009-03-11 13:38:00,1.9645,1.9645,1.96295,1.9635,218800000.0
2009-03-11 13:39:00,1.96355,1.9638,1.9627,1.96295,316000000.0
2009-03-11 13:40:00,1.9628,1.963,1.9622,1.96255,267600000.0
2009-03-11 13:41:00,1.96265,1.96305,1.9617,1.96215,276400000.0
2009-03-11 13:42:00,1.9621,1.96385,1.9619,1.9631,399800000.0
2009-03-11 13:43:00,1.9632,1.96385,1.96315,1.96325,354200000.0
2009-03-11 13:44:00,1.9633,1.9634,1.9627,1.9633,262400000.0
2009-03-11 13:45:00,1.96295,1.9636,1.96265,1.9633,298400000.0
2009-03-11 13:46:00,1.9634,1.96355,1.96235,1.9627,286600000.0
2009-03-11 13:47:00,1.9628,1.96365,1.9625,1.9633,287000000.0
2009-03-11 13:48:00,1.9631,1.9636,1.96275,1.9632,246200000.0
2009-03-11 13:49:00,1.9632,1.96335,1.9625,1.96265,213600000.0
2009-03-11 13:50:00,1.96265,1.96295,1.9625,1.9629,167600000.0
2009-03-11 13:51:00,1.96275,1.96275,1.9622,1.96255,138400000.0
2009-03-11 13:52:00,1.9627,1.96365,1.96255,1.9632,230400000.0
2009-03-11 13:53:00,1.9632,1.96355,1.9629,1.9633,284400000.0
2009-03-11 13:54:00,1.9634,1.96435,1.96285,1.9637,267200000.0
2009-03-11 13:55:00,1.96435,1.96475,1.9634,1.9634,251400000.0
2009-03-11 13:56:00,1.96355,1.9645,1.96355,1.9639,276800000.0
2009-03-11 13:57:00,1.96385,1.9639,1.9635,1.9636,55400000.0
2009-03-11 13:58:00,1.9636,1.9645,1.9635,1.9642,298300000.0
2009-03-11 13:59:00,1.96425,1.9644,1.96355,1.9641,186400000.0
2009-03-11 14:00:00,1.964,1.96515,1.9631,1.96385,320400000.0
2009-03-11 14:01:00,1.9637,1.96425,1.9629,1.9633,308000000.0
2009-03-11 14:02:00,1.96305,1.9647,1.96305,1.9636,243400000.0
2009-03-11 14:03:00,1.9635,1.9641,1.96305,1.96365,210600000.0
2009-03-11 14:04:00,1.9639,1.9639,1.9623,1.9635,234600000.0
2009-03-11 14:05:00,1.9636,1.9648,1.9634,1.9644,215200000.0
2009-03-11 14:06:00,1.9645,1.9646,1.96385,1.9644,184600000.0
2009-03-11 14:07:00,1.9643,1.9644,1.96365,1.96395,237600000.0
2009-03-11 14:08:00,1.96385,1.9643,1.96365,1.9639,150400000.0
2009-03-11 14:09:00,1.9639,1.96475,1.9638,1.9643,291200000.0
2009-03-11 14:10:00,1.9643,1.9646,1.96365,1.9643,204800000.0
2009-03-11 14:11:00,1.9643,1.9651,1.96365,1.9639,171200000.0
2009-03-11 14:12:00,1.9638,1.9638,1.9627,1.96275,222800000.0
2009-03-11 14:13:00,1.9627,1.965,1.9625,1.965,211800000.0
2009-03-11 14:14:00,1.96455,1.96455,1.9634,1.9637,213600000.0
2009-03-11 14:15:00,1.9636,1.9637,1.96275,1.96275,219600000.0
2009-03-11 14:16:00,1.96295,1.9639,1.9629,1.9637,230400000.0
2009-03-11 14:17:00,1.96395,1.9645,1.96385,1.96425,124600000.0
2009-03-11 14:18:00,1.9644,1.96455,1.96385,1.9639,92800000.0
2009-03-11 14:19:00,1.96385,1.96455,1.9637,1.9644,104400000.0
2009-03-11 14:20:00,1.96435,1.9656,1.96415,1.9656,200800000.0
2009-03-11 14:21:00,1.9657,1.9659,1.964,1.9646,319000000.0
2009-03-11 14:22:00,1.9646,1.9646,1.96385,1.964,212000000.0
2009-03-11 14:23:00,1.9644,1.9645,1.9634,1.9635,272800000.0
2009-03-11 14:24:00,1.9634,1.964,1.9625,1.9627,307000000.0
2009-03-11 14:25:00,1.9626,1.963,1.961,1.96235,314400000.0
2009-03-11 14:26:00,1.96245,1.9626,1.96155,1.9623,285200000.0
2009-03-11 14:27:00,1.9623,1.9626,1.9617,1.962,228800000.0
2009-03-11 14:28:00,1.9621,1.9622,1.9614,1.9616,183600000.0
2009-03-11 14:29:00,1.96155,1.9625,1.9612,1.962,255200000.0
2009-03-11 14:30:00,1.962,1.96215,1.9613,1.96175,260600000.0
2009-03-11 14:31:00,1.9618,1.9621,1.96155,1.96175,184400000.0
2009-03-11 14:32:00,1.9618,1.9622,1.9614,1.96175,304400000.0
2009-03-11 14:33:00,1.96175,1.9633,1.96165,1.9633,278600000.0
2009-03-11 14:34:00,1.9633,1.9633,1.96135,1.9631,327800000.0
2009-03-11 14:35:00,1.96305,1.9633,1.96135,1.96185,281200000.0
2009-03-11 14:36:00,1.9619,1.9628,1.9619,1.9628,213600000.0
2009-03-11 14:37:00,1.9629,1.9638,1.96235,1.963,298000000.0
2009-03-11 14:38:00,1.96325,1.9641,1.9629,1.96365,235600000.0
2009-03-11 14:39:00,1.9639,1.9649,1.96355,1.9644,221600000.0
2009-03-11 14:40:00,1.9642,1.965,1.96375,1.965,274800000.0
2009-03-11 14:41:00,1.965,1.9659,1.9648,1.9654,240400000.0
2009-03-11 14:42:00,1.9654,1.9661,1.9651,1.9658,161200000.0
2009-03-11 14:43:00,1.9658,1.9663,1.96555,1.9657,173600000.0
2009-03-11 14:44:00,1.9657,1.9662,1.96495,1.9652,202000000.0
2009-03-11 14:45:00,1.9653,1.9653,1.9642,1.9644,237600000.0
2009-03-11 14:46:00,1.9644,1.9654,1.96405,1.9652,180800000.0
2009-03-11 14:47:00,1.9654,1.9656,1.9644,1.9646,219200000.0
2009-03-11 14:48:00,1.9645,1.96505,1.9643,1.96465,306600000.0
2009-03-11 14:49:00,1.96475,1.9658,1.9647,1.96505,204000000.0
2009-03-11 14:50:00,1.96535,1.9655,1.964,1.965,203600000.0
2009-03-11 14:51:00,1.9649,1.965,1.96435,1.96475,162800000.0
2009-03-11 14:52:00,1.9648,1.9656,1.96445,1.96505,239000000.0
2009-03-11 14:53:00,1.9651,1.9657,1.96475,1.9652,243600000.0
2009-03-11 14:54:00,1.9652,1.9657,1.96495,1.9655,152000000.0
2009-03-11 14:55:00,1.96555,1.96555,1.96495,1.96505,110400000.0
2009-03-11 14:56:00,1.96495,1.96505,1.96425,1.9645,259600000.0
2009-03-11 14:57:00,1.9644,1.96485,1.9641,1.9641,369200000.0
2009-03-11 14:58:00,1.9642,1.96455,1.9639,1.9645,275800000.0
2009-03-11 14:59:00,1.96435,1.9654,1.96395,1.9654,302600000.0
2009-03-11 15:00:00,1.96535,1.96545,1.96445,1.96545,291000000.0
2009-03-11 15:01:00,1.9654,1.96555,1.9647,1.96495,233600000.0
2009-03-11 15:02:00,1.96435,1.9651,1.96435,1.96435,158400000.0
2009-03-11 15:03:00,1.96465,1.96475,1.9641,1.9643,114000000.0
2009-03-11 15:04:00,1.9644,1.9644,1.96345,1.96355,208800000.0
2009-03-11 15:05:00,1.96345,1.96415,1.96345,1.96365,114600000.0
2009-03-11 15:06:00,1.96345,1.9653,1.96345,1.9649,267400000.0
2009-03-11 15:07:00,1.9649,1.96495,1.9636,1.9639,278400000.0
2009-03-11 15:08:00,1.96425,1.9655,1.9641,1.9641,174600000.0
2009-03-11 15:09:00,1.9642,1.9658,1.96385,1.96565,247000000.0
2009-03-11 15:10:00,1.96565,1.96625,1.9653,1.9654,345600000.0
2009-03-11 15:11:00,1.9654,1.9662,1.96525,1.9657,255200000.0
2009-03-11 15:12:00,1.9657,1.96605,1.96545,1.9659,286000000.0
2009-03-11 15:13:00,1.9657,1.96615,1.9655,1.96565,262000000.0
2009-03-11 15:14:00,1.9658,1.966,1.9653,1.9653,191200000.0
2009-03-11 15:15:00,1.9649,1.9655,1.96485,1.96495,203600000.0
2009-03-11 15:16:00,1.9648,1.9652,1.9647,1.9647,164400000.0
2009-03-11 15:17:00,1.9646,1.9647,1.9637,1.9643,180600000.0
2009-03-11 15:18:00,1.9643,1.9643,1.96355,1.9636,258200000.0
2009-03-11 15:19:00,1.9637,1.9638,1.96335,1.9634,70800000.0
2009-03-11 15:20:00,1.9635,1.9637,1.963,1.96315,110800000.0
2009-03-11 15:21:00,1.96325,1.96345,1.9628,1.96335,144800000.0
2009-03-11 15:22:00,1.96345,1.96435,1.9629,1.9636,191800000.0
2009-03-11 15:23:00,1.9637,1.9647,1.96355,1.9638,199400000.0
2009-03-11 15:24:00,1.9636,1.96395,1.96245,1.96265,409200000.0
2009-03-11 15:25:00,1.96245,1.96345,1.962,1.96275,248200000.0
2009-03-11 15:26:00,1.96275,1.96295,1.96185,1.96225,213600000.0
2009-03-11 15:27:00,1.96225,1.9632,1.96225,1.9629,236000000.0
2009-03-11 15:28:00,1.96275,1.9648,1.96275,1.964,286000000.0
2009-03-11 15:29:00,1.9642,1.9648,1.96385,1.96385,249000000.0
2009-03-11 15:30:00,1.96405,1.9646,1.9637,1.9641,190000000.0
2009-03-11 15:31:00,1.9641,1.9648,1.9638,1.96385,369400000.0
2009-03-11 15:32:00,1.96375,1.9643,1.96285,1.964,250400000.0
2009-03-11 15:33:00,1.964,1.9652,1.96385,1.964,275600000.0
2009-03-11 15:34:00,1.9642,1.9652,1.9634,1.9651,342200000.0
2009-03-11 15:35:00,1.9652,1.9654,1.96395,1.9644,296400000.0
2009-03-11 15:36:00,1.9644,1.9647,1.9636,1.964,342000000.0
2009-03-11 15:37:00,1.9639,1.96605,1.9635,1.9644,330800000.0
2009-03-11 15:38:00,1.9646,1.9655,1.96365,1.9655,330800000.0
2009-03-11 15:39:00,1.96545,1.9663,1.96465,1.9649,318800000.0
2009-03-11 15:40:00,1.96515,1.9652,1.96375,1.9649,329200000.0
2009-03-11 15:41:00,1.96495,1.9662,1.96415,1.96585,325800000.0
2009-03-11 15:42:00,1.96595,1.96635,1.965,1.96515,282400000.0
2009-03-11 15:43:00,1.9651,1.9664,1.96425,1.9652,318800000.0
2009-03-11 15:44:00,1.9653,1.9656,1.96295,1.96295,304600000.0
2009-03-11 15:45:00,1.96315,1.96435,1.963,1.96425,353400000.0
2009-03-11 15:46:00,1.96435,1.96475,1.96315,1.96325,327200000.0
2009-03-11 15:47:00,1.96315,1.96325,1.9621,1.96275,241200000.0
2009-03-11 15:48:00,1.9628,1.96325,1.96225,1.96325,249200000.0
2009-03-11 15:49:00,1.9631,1.9636,1.9626,1.96275,234400000.0
2009-03-11 15:50:00,1.96295,1.9639,1.96285,1.9637,274000000.0
2009-03-11 15:51:00,1.96365,1.9652,1.96315,1.96435,319200000.0
2009-03-11 15:52:00,1.9643,1.9658,1.9636,1.96565,279600000.0
2009-03-11 15:53:00,1.96565,1.96565,1.96345,1.9638,253400000.0
2009-03-11 15:54:00,1.9638,1.9641,1.96185,1.96305,296400000.0
2009-03-11 15:55:00,1.96305,1.9651,1.9629,1.96405,249800000.0
2009-03-11 15:56:00,1.96385,1.9642,1.9632,1.9641,191600000.0
2009-03-11 15:57:00,1.96425,1.96505,1.96395,1.9642,266000000.0
2009-03-11 15:58:00,1.9642,1.96445,1.96335,1.96435,280800000.0
2009-03-11 15:59:00,1.9643,1.96515,1.9641,1.9648,261200000.0
2009-03-11 16:00:00,1.965,1.9655,1.9639,1.9654,242400000.0
2009-03-11 16:01:00,1.9653,1.9655,1.96275,1.96325,293600000.0
2009-03-11 16:02:00,1.9632,1.96435,1.9632,1.96365,221400000.0
2009-03-11 16:03:00,1.9636,1.9647,1.96325,1.96425,239000000.0
2009-03-11 16:04:00,1.9644,1.9644,1.9621,1.96265,296200000.0
2009-03-11 16:05:00,1.96255,1.96335,1.96175,1.9633,246400000.0
2009-03-11 16:06:00,1.9631,1.9648,1.963,1.9646,272600000.0
2009-03-11 16:07:00,1.96395,1.96505,1.96355,1.96465,221000000.0
2009-03-11 16:08:00,1.96465,1.966,1.96465,1.9658,275000000.0
2009-03-11 16:09:00,1.9656,1.96625,1.96525,1.96605,314600000.0
2009-03-11 16:10:00,1.96595,1.96635,1.965,1.96635,233800000.0
2009-03-11 16:11:00,1.9665,1.96665,1.96575,1.9662,261800000.0
2009-03-11 16:12:00,1.96605,1.96635,1.9651,1.96575,198400000.0
2009-03-11 16:13:00,1.9657,1.9659,1.96465,1.96565,279000000.0
2009-03-11 16:14:00,1.9656,1.966,1.96365,1.9647,201200000.0
2009-03-11 16:15:00,1.96455,1.965,1.96405,1.9644,215800000.0
2009-03-11 16:16:00,1.96425,1.9658,1.9633,1.9656,257600000.0
2009-03-11 16:17:00,1.9656,1.9656,1.96485,1.9652,131000000.0
2009-03-11 16:18:00,1.9653,1.9653,1.964,1.96495,149800000.0
2009-03-11 16:19:00,1.965,1.96515,1.96275,1.9628,235800000.0
2009-03-11 16:20:00,1.96305,1.9639,1.9618,1.962,286600000.0
2009-03-11 16:21:00,1.962,1.9624,1.96135,1.9616,253600000.0
2009-03-11 16:22:00,1.9613,1.9618,1.9608,1.9618,269600000.0
2009-03-11 16:23:00,1.9618,1.9637,1.96155,1.9626,241600000.0
2009-03-11 16:24:00,1.9626,1.96315,1.9611,1.9619,242800000.0
2009-03-11 16:25:00,1.96205,1.9625,1.9615,1.9621,203200000.0
2009-03-11 16:26:00,1.9619,1.9626,1.96155,1.9623,264400000.0
2009-03-11 16:27:00,1.9622,1.9629,1.96215,1.9625,196800000.0
2009-03-11 16:28:00,1.96265,1.96325,1.9623,1.963,238800000.0
2009-03-11 16:29:00,1.96325,1.9634,1.9626,1.9634,239200000.0
2009-03-11 16:30:00,1.9636,1.9637,1.96235,1.9631,253200000.0
2009-03-11 16:31:00,1.96305,1.9634,1.9628,1.9631,178400000.0
2009-03-11 16:32:00,1.96315,1.9651,1.96255,1.9634,222800000.0
2009-03-11 16:33:00,1.96345,1.9655,1.96345,1.9648,311800000.0
2009-03-11 16:34:00,1.96475,1.96525,1.96415,1.9649,335900000.0
2009-03-11 16:35:00,1.9649,1.96675,1.9649,1.96635,312000000.0
2009-03-11 16:36:00,1.96635,1.9669,1.9648,1.96485,220800000.0
2009-03-11 16:37:00,1.9647,1.9664,1.9646,1.9659,304600000.0
2009-03-11 16:38:00,1.96585,1.9669,1.9657,1.96615,296000000.0
2009-03-11 16:39:00,1.96625,1.9664,1.96575,1.96605,204200000.0
2009-03-11 16:40:00,1.96585,1.96665,1.96555,1.9665,184000000.0
2009-03-11 16:41:00,1.96655,1.9671,1.96575,1.9668,385600000.0
2009-03-11 16:42:00,1.9668,1.9671,1.96605,1.96635,301200000.0
2009-03-11 16:43:00,1.9663,1.96695,1.9658,1.9664,254800000.0
2009-03-11 16:44:00,1.9664,1.96665,1.96585,1.9663,320200000.0
2009-03-11 16:45:00,1.96635,1.9665,1.96515,1.96515,322400000.0
2009-03-11 16:46:00,1.96525,1.9656,1.9638,1.96455,226000000.0
2009-03-11 16:47:00,1.96455,1.9659,1.9639,1.96555,256800000.0
2009-03-11 16:48:00,1.96555,1.966,1.9647,1.9653,206800000.0
2009-03-11 16:49:00,1.9653,1.9655,1.9649,1.96525,213600000.0
2009-03-11 16:50:00,1.96515,1.9654,1.96465,1.965,233600000.0
2009-03-11 16:51:00,1.96495,1.96555,1.96485,1.9655,185800000.0
2009-03-11 16:52:00,1.96555,1.9657,1.965,1.9652,226800000.0
2009-03-11 16:53:00,1.9652,1.96575,1.96475,1.9655,180800000.0
2009-03-11 16:54:00,1.96535,1.96535,1.96425,1.9649,335000000.0
2009-03-11 16:55:00,1.96495,1.96575,1.9648,1.9655,280000000.0
2009-03-11 16:56:00,1.9655,1.96645,1.9653,1.96635,178800000.0
2009-03-11 16:57:00,1.96635,1.96685,1.9656,1.9656,222200000.0
2009-03-11 16:58:00,1.9656,1.96685,1.96515,1.96645,299200000.0
2009-03-11 16:59:00,1.96655,1.96765,1.9655,1.96715,298600000.0
2009-03-11 17:00:00,1.9672,1.96775,1.9663,1.9677,283400000.0
2009-03-11 17:01:00,1.96775,1.9683,1.96705,1.9683,384600000.0
2009-03-11 17:02:00,1.9683,1.9685,1.9675,1.9681,330400000.0
2009-03-11 17:03:00,1.96795,1.96795,1.9672,1.96775,165400000.0
2009-03-11 17:04:00,1.96755,1.96785,1.9663,1.9676,275200000.0
2009-03-11 17:05:00,1.96755,1.96755,1.96645,1.96695,219000000.0
2009-03-11 17:06:00,1.96705,1.9687,1.9669,1.9675,235600000.0
2009-03-11 17:07:00,1.96755,1.9678,1.9666,1.96715,213000000.0
2009-03-11 17:08:00,1.96715,1.9673,1.9663,1.9669,210800000.0
2009-03-11 17:09:00,1.9665,1.9665,1.96485,1.9655,249200000.0
2009-03-11 17:10:00,1.9656,1.9658,1.96425,1.96435,302000000.0
2009-03-11 17:11:00,1.96435,1.96485,1.96385,1.96405,280000000.0
2009-03-11 17:12:00,1.9641,1.96465,1.9633,1.9638,305600000.0
2009-03-11 17:13:00,1.9637,1.9644,1.9637,1.9644,152400000.0
2009-03-11 17:14:00,1.9645,1.9655,1.9643,1.9651,240000000.0
2009-03-11 17:15:00,1.9653,1.9657,1.96465,1.96465,213800000.0
2009-03-11 17:16:00,1.96465,1.96525,1.9641,1.9645,214200000.0
2009-03-11 17:17:00,1.9645,1.96535,1.96445,1.96445,147000000.0
2009-03-11 17:18:00,1.96425,1.96445,1.9637,1.96375,192800000.0
2009-03-11 17:19:00,1.96375,1.9646,1.96365,1.9641,108800000.0
2009-03-11 17:20:00,1.964,1.96515,1.9634,1.96455,253800000.0
2009-03-11 17:21:00,1.96455,1.9647,1.9637,1.96435,299800000.0
2009-03-11 17:22:00,1.96425,1.9661,1.96415,1.96575,286800000.0
2009-03-11 17:23:00,1.96565,1.96565,1.96385,1.96385,352200000.0
2009-03-11 17:24:00,1.96395,1.9648,1.96385,1.9645,277400000.0
2009-03-11 17:25:00,1.96465,1.9649,1.9642,1.9644,217000000.0
2009-03-11 17:26:00,1.9645,1.96495,1.9642,1.9645,174600000.0
2009-03-11 17:27:00,1.9646,1.9648,1.964,1.9648,217600000.0
2009-03-11 17:28:00,1.965,1.965,1.96355,1.9636,243400000.0
2009-03-11 17:29:00,1.9636,1.9639,1.96355,1.9636,123400000.0
2009-03-11 17:30:00,1.9636,1.9639,1.96355,1.9636,238600000.0
2009-03-11 17:31:00,1.96375,1.96405,1.96355,1.9636,225000000.0
2009-03-11 17:32:00,1.9636,1.9639,1.9635,1.96365,122200000.0
2009-03-11 17:33:00,1.9636,1.96375,1.96355,1.9636,121000000.0
2009-03-11 17:34:00,1.9636,1.96475,1.96355,1.96465,131400000.0
2009-03-11 17:35:00,1.96475,1.9662,1.96455,1.9662,199200000.0
2009-03-11 17:36:00,1.96635,1.96665,1.9658,1.96655,175600000.0
2009-03-11 17:37:00,1.9667,1.96725,1.96585,1.96595,299000000.0
2009-03-11 17:38:00,1.9659,1.9662,1.96385,1.9653,336200000.0
2009-03-11 17:39:00,1.9653,1.966,1.96505,1.96575,203800000.0
2009-03-11 17:40:00,1.96575,1.9668,1.96565,1.9659,245400000.0
2009-03-11 17:41:00,1.9659,1.9667,1.9655,1.96645,221400000.0
2009-03-11 17:42:00,1.9666,1.96705,1.96575,1.9658,240800000.0
2009-03-11 17:43:00,1.9658,1.9663,1.9657,1.96595,139200000.0
2009-03-11 17:44:00,1.9661,1.9661,1.96535,1.9657,217600000.0
2009-03-11 17:45:00,1.96605,1.9662,1.96485,1.9649,206800000.0
2009-03-11 17:46:00,1.9649,1.96495,1.96475,1.9649,95500000.0
2009-03-11 17:47:00,1.9649,1.9649,1.9638,1.9644,120900000.0
2009-03-11 17:48:00,1.96435,1.9644,1.96435,1.96435,93400000.0
2009-03-11 17:49:00,1.9644,1.9648,1.96435,1.9644,261400000.0
2009-03-11 17:50:00,1.9644,1.9644,1.96435,1.9644,64000000.0
2009-03-11 17:51:00,1.9644,1.96465,1.9631,1.9644,160800000.0
2009-03-11 17:52:00,1.9645,1.96495,1.96435,1.9644,249800000.0
2009-03-11 17:53:00,1.9645,1.9645,1.9637,1.96415,180000000.0
2009-03-11 17:54:00,1.9641,1.9647,1.9641,1.9645,256000000.0
2009-03-11 17:55:00,1.96445,1.96455,1.96345,1.9636,216200000.0
2009-03-11 17:56:00,1.9636,1.96365,1.96235,1.96345,174400000.0
2009-03-11 17:57:00,1.96345,1.96355,1.9626,1.963,288000000.0
2009-03-11 17:58:00,1.96295,1.96415,1.96265,1.96405,296600000.0
2009-03-11 17:59:00,1.96385,1.9661,1.9634,1.966,334000000.0
2009-03-11 18:00:00,1.9661,1.9668,1.9656,1.9664,397400000.0
2009-03-11 18:01:00,1.9664,1.96885,1.9664,1.9678,394400000.0
2009-03-11 18:02:00,1.9678,1.9686,1.96715,1.9681,401800000.0
2009-03-11 18:03:00,1.96815,1.9697,1.9681,1.9692,326000000.0
2009-03-11 18:04:00,1.96925,1.96935,1.96695,1.9676,397400000.0
2009-03-11 18:05:00,1.9675,1.96835,1.9672,1.96755,283200000.0
2009-03-11 18:06:00,1.9677,1.9677,1.96585,1.96625,296600000.0
2009-03-11 18:07:00,1.9663,1.967,1.9652,1.96605,305800000.0
2009-03-11 18:08:00,1.96605,1.96705,1.9654,1.96635,279000000.0
2009-03-11 18:09:00,1.96635,1.96665,1.9647,1.966,345200000.0
2009-03-11 18:10:00,1.966,1.96625,1.9649,1.965,163200000.0
2009-03-11 18:11:00,1.96525,1.9664,1.9652,1.9661,301400000.0
2009-03-11 18:12:00,1.9662,1.9664,1.96465,1.9652,380800000.0
2009-03-11 18:13:00,1.9652,1.9654,1.9638,1.96455,341200000.0
2009-03-11 18:14:00,1.96465,1.96625,1.96465,1.96625,216800000.0
2009-03-11 18:15:00,1.9663,1.96685,1.96595,1.9667,148800000.0
2009-03-11 18:16:00,1.9667,1.9675,1.9666,1.9674,234400000.0
2009-03-11 18:17:00,1.9674,1.9674,1.96545,1.9661,312000000.0
2009-03-11 18:18:00,1.9661,1.96675,1.96555,1.96645,287000000.0
2009-03-11 18:19:00,1.96645,1.9672,1.96605,1.9666,241000000.0
2009-03-11 18:20:00,1.96655,1.96865,1.96655,1.96735,374000000.0
2009-03-11 18:21:00,1.9675,1.96845,1.96715,1.9679,423400000.0
2009-03-11 18:22:00,1.96775,1.96805,1.9648,1.96545,385400000.0
2009-03-11 18:23:00,1.96545,1.96615,1.9653,1.9657,330800000.0
2009-03-11 18:24:00,1.9657,1.96735,1.9655,1.96595,237400000.0
2009-03-11 18:25:00,1.96595,1.9672,1.96585,1.9672,238400000.0
2009-03-11 18:26:00,1.9672,1.96725,1.96585,1.96655,209800000.0
2009-03-11 18:27:00,1.96655,1.96735,1.9663,1.9666,188200000.0
2009-03-11 18:28:00,1.96675,1.9685,1.966,1.9681,346800000.0
2009-03-11 18:29:00,1.96825,1.9689,1.9674,1.96795,375600000.0
2009-03-11 18:30:00,1.96795,1.96795,1.9669,1.9678,249800000.0
2009-03-11 18:31:00,1.9678,1.96785,1.96685,1.96695,187000000.0
2009-03-11 18:32:00,1.9669,1.96695,1.966,1.9667,248600000.0
2009-03-11 18:33:00,1.9667,1.9676,1.96655,1.9675,202400000.0
2009-03-11 18:34:00,1.96745,1.968,1.96685,1.9671,129600000.0
2009-03-11 18:35:00,1.9671,1.96765,1.9669,1.96725,112800000.0
2009-03-11 18:36:00,1.96725,1.9675,1.9671,1.96735,116000000.0
2009-03-11 18:37:00,1.96755,1.9681,1.9673,1.96735,260800000.0
2009-03-11 18:38:00,1.96735,1.96805,1.96725,1.96805,171400000.0
2009-03-11 18:39:00,1.9679,1.97015,1.96755,1.97015,278800000.0
2009-03-11 18:40:00,1.9702,1.9702,1.96905,1.9693,253000000.0
2009-03-11 18:41:00,1.96945,1.9696,1.96865,1.96915,225400000.0
2009-03-11 18:42:00,1.96925,1.9696,1.96895,1.96915,253400000.0
2009-03-11 18:43:00,1.9692,1.97,1.96875,1.9692,270000000.0
2009-03-11 18:44:00,1.9691,1.97035,1.9691,1.96975,302600000.0
2009-03-11 18:45:00,1.9698,1.9699,1.96865,1.96865,334800000.0
2009-03-11 18:46:00,1.96875,1.9689,1.9681,1.96835,191800000.0
2009-03-11 18:47:00,1.96845,1.9689,1.96815,1.9685,331000000.0
2009-03-11 18:48:00,1.96855,1.96915,1.96785,1.9685,307600000.0
2009-03-11 18:49:00,1.9685,1.96855,1.96735,1.9681,197000000.0
2009-03-11 18:50:00,1.96815,1.96835,1.9675,1.9683,227600000.0
2009-03-11 18:51:00,1.9683,1.9685,1.96805,1.96805,293000000.0
2009-03-11 18:52:00,1.96805,1.9689,1.96795,1.9683,176600000.0
2009-03-11 18:53:00,1.9683,1.96875,1.9678,1.9678,228200000.0
2009-03-11 18:54:00,1.9678,1.96815,1.9677,1.968,137400000.0
2009-03-11 18:55:00,1.96795,1.968,1.9676,1.968,227600000.0
2009-03-11 18:56:00,1.968,1.9703,1.968,1.97,216400000.0
2009-03-11 18:57:00,1.9699,1.97035,1.9693,1.97025,215600000.0
2009-03-11 18:58:00,1.9704,1.97255,1.97025,1.97125,277400000.0
2009-03-11 18:59:00,1.97135,1.97195,1.97055,1.97195,266000000.0
2009-03-11 19:00:00,1.97205,1.97245,1.97065,1.97225,207800000.0
2009-03-11 19:01:00,1.97225,1.9725,1.9711,1.9711,200000000.0
2009-03-11 19:02:00,1.9712,1.9718,1.97085,1.97085,117000000.0
2009-03-11 19:03:00,1.97055,1.97075,1.9694,1.96955,246000000.0
2009-03-11 19:04:00,1.9695,1.9698,1.9686,1.96905,316600000.0
2009-03-11 19:05:00,1.969,1.96955,1.96885,1.9691,279400000.0
2009-03-11 19:06:00,1.96905,1.96935,1.96885,1.96935,148000000.0
2009-03-11 19:07:00,1.9695,1.9712,1.96935,1.9707,210800000.0
2009-03-11 19:08:00,1.9707,1.9713,1.9699,1.9712,292200000.0
2009-03-11 19:09:00,1.9711,1.9714,1.97075,1.971,172200000.0
2009-03-11 19:10:00,1.9709,1.97185,1.97075,1.9712,250000000.0
2009-03-11 19:11:00,1.9712,1.97175,1.9712,1.9716,163200000.0
2009-03-11 19:12:00,1.97165,1.9724,1.9715,1.97225,194800000.0
2009-03-11 19:13:00,1.97205,1.9722,1.97075,1.971,225000000.0
2009-03-11 19:14:00,1.9711,1.97145,1.97015,1.9711,149600000.0
2009-03-11 19:15:00,1.9711,1.97145,1.9707,1.971,187400000.0
2009-03-11 19:16:00,1.9711,1.97205,1.9704,1.9706,207800000.0
2009-03-11 19:17:00,1.9707,1.97075,1.9692,1.96965,180800000.0
2009-03-11 19:18:00,1.96965,1.9707,1.9691,1.97055,222000000.0
2009-03-11 19:19:00,1.9707,1.9707,1.9699,1.97015,103000000.0
2009-03-11 19:20:00,1.97035,1.97075,1.9698,1.9704,206000000.0
2009-03-11 19:21:00,1.9704,1.9706,1.9694,1.9699,252600000.0
2009-03-11 19:22:00,1.97025,1.9703,1.96985,1.9699,70400000.0
2009-03-11 19:23:00,1.96985,1.97,1.96895,1.9694,173200000.0
2009-03-11 19:24:00,1.9694,1.96965,1.9692,1.96955,167000000.0
2009-03-11 19:25:00,1.9697,1.9697,1.96935,1.9695,134400000.0
2009-03-11 19:26:00,1.9695,1.9706,1.9695,1.9706,105600000.0
2009-03-11 19:27:00,1.9705,1.97075,1.9698,1.9698,185200000.0
2009-03-11 19:28:00,1.96995,1.9701,1.9694,1.97,84000000.0
2009-03-11 19:29:00,1.97,1.9707,1.96985,1.9705,190400000.0
2009-03-11 19:30:00,1.9704,1.9704,1.96955,1.96985,185200000.0
2009-03-11 19:31:00,1.96995,1.9701,1.9698,1.96995,261200000.0
2009-03-11 19:32:00,1.97005,1.97075,1.97005,1.9706,124800000.0
2009-03-11 19:33:00,1.97055,1.97075,1.97035,1.9706,188400000.0
2009-03-11 19:34:00,1.97055,1.97155,1.97045,1.9713,126000000.0
2009-03-11 19:35:00,1.9713,1.97145,1.971,1.97115,140000000.0
2009-03-11 19:36:00,1.97125,1.97225,1.9706,1.9708,190000000.0
2009-03-11 19:37:00,1.97075,1.97075,1.96985,1.9706,174400000.0
2009-03-11 19:38:00,1.97055,1.9709,1.9704,1.9707,186600000.0
2009-03-11 19:39:00,1.97075,1.9708,1.9696,1.96965,238200000.0
2009-03-11 19:40:00,1.9695,1.9703,1.96925,1.9698,229200000.0
2009-03-11 19:41:00,1.96985,1.9713,1.96945,1.9699,199200000.0
2009-03-11 19:42:00,1.9699,1.97045,1.96945,1.9702,217600000.0
2009-03-11 19:43:00,1.97015,1.9702,1.9695,1.96955,111200000.0
2009-03-11 19:44:00,1.96935,1.9697,1.96885,1.9695,162000000.0
2009-03-11 19:45:00,1.9699,1.97005,1.9683,1.96865,202600000.0
2009-03-11 19:46:00,1.96865,1.96915,1.9686,1.9687,172000000.0
2009-03-11 19:47:00,1.9688,1.96925,1.9687,1.96915,212000000.0
2009-03-11 19:48:00,1.96915,1.96955,1.96795,1.96815,378800000.0
2009-03-11 19:49:00,1.96815,1.9683,1.9675,1.96785,303200000.0
2009-03-11 19:50:00,1.96785,1.9679,1.9675,1.96765,238200000.0
2009-03-11 19:51:00,1.9676,1.96805,1.96715,1.968,233200000.0
2009-03-11 19:52:00,1.9681,1.9686,1.96745,1.96755,203800000.0
2009-03-11 19:53:00,1.96745,1.9676,1.96725,1.9675,149600000.0
2009-03-11 19:54:00,1.9674,1.9682,1.96715,1.9679,202800000.0
2009-03-11 19:55:00,1.9678,1.9698,1.9676,1.96905,248800000.0
2009-03-11 19:56:00,1.969,1.9695,1.9688,1.9692,167200000.0
2009-03-11 19:57:00,1.9693,1.9694,1.96905,1.9692,149800000.0
2009-03-11 19:58:00,1.96915,1.96965,1.96905,1.96945,173400000.0
2009-03-11 19:59:00,1.96945,1.9697,1.9688,1.9688,125600000.0
2009-03-11 20:00:00,1.96905,1.9691,1.96775,1.96825,252800000.0
2009-03-11 20:01:00,1.9684,1.96905,1.9682,1.96885,95600000.0
2009-03-11 20:02:00,1.96885,1.9694,1.9683,1.9694,147600000.0
2009-03-11 20:03:00,1.96935,1.9698,1.96935,1.9695,66000000.0
2009-03-11 20:04:00,1.96975,1.96975,1.9693,1.96935,86600000.0
2009-03-11 20:05:00,1.9693,1.96965,1.96925,1.96945,75200000.0
2009-03-11 20:06:00,1.96965,1.971,1.96925,1.9707,195200000.0
2009-03-11 20:07:00,1.9707,1.97115,1.96985,1.97005,161600000.0
2009-03-11 20:08:00,1.97015,1.97045,1.96895,1.96995,216000000.0
2009-03-11 20:09:00,1.96995,1.97155,1.96965,1.97095,192400000.0
2009-03-11 20:10:00,1.97075,1.97195,1.9701,1.97155,283200000.0
2009-03-11 20:11:00,1.97155,1.97155,1.9709,1.9709,111200000.0
2009-03-11 20:12:00,1.9709,1.9715,1.97085,1.9714,102400000.0
2009-03-11 20:13:00,1.97145,1.9721,1.97145,1.97195,77200000.0
2009-03-11 20:14:00,1.9721,1.97245,1.97165,1.9724,197200000.0
2009-03-11 20:15:00,1.9724,1.97255,1.97205,1.9722,174000000.0
2009-03-11 20:16:00,1.9718,1.97345,1.9715,1.97265,253200000.0
2009-03-11 20:17:00,1.9726,1.9729,1.97225,1.97275,175200000.0
2009-03-11 20:18:00,1.9726,1.9739,1.97255,1.97305,209000000.0
2009-03-11 20:19:00,1.97305,1.9735,1.9728,1.9729,203400000.0
2009-03-11 20:20:00,1.97275,1.9737,1.97235,1.9737,102000000.0
2009-03-11 20:21:00,1.97375,1.97395,1.97345,1.97355,99400000.0
2009-03-11 20:22:00,1.97355,1.97395,1.97355,1.9738,58600000.0
2009-03-11 20:23:00,1.97375,1.9745,1.97355,1.9745,131400000.0
2009-03-11 20:24:00,1.97465,1.97465,1.97365,1.97365,98000000.0
2009-03-11 20:25:00,1.97365,1.97425,1.9731,1.97365,245200000.0
2009-03-11 20:26:00,1.97365,1.9749,1.97325,1.97445,186000000.0
2009-03-11 20:27:00,1.97465,1.97535,1.97465,1.97505,142000000.0
2009-03-11 20:28:00,1.97505,1.97535,1.9747,1.97505,228800000.0
2009-03-11 20:29:00,1.97505,1.97565,1.97485,1.97515,81200000.0
2009-03-11 20:30:00,1.9753,1.97555,1.9748,1.97485,154400000.0
2009-03-11 20:31:00,1.97485,1.97585,1.97485,1.9754,157600000.0
2009-03-11 20:32:00,1.9752,1.9754,1.97445,1.97445,142000000.0
2009-03-11 20:33:00,1.97455,1.97615,1.97445,1.9761,168400000.0
2009-03-11 20:34:00,1.9761,1.97825,1.9761,1.97815,205600000.0
2009-03-11 20:35:00,1.9778,1.97795,1.9771,1.97725,254600000.0
2009-03-11 20:36:00,1.97735,1.97735,1.97555,1.9759,217000000.0
2009-03-11 20:37:00,1.97585,1.9765,1.97585,1.9761,134000000.0
2009-03-11 20:38:00,1.97605,1.9762,1.97545,1.9756,124600000.0
2009-03-11 20:39:00,1.9756,1.97595,1.97485,1.9751,139400000.0
2009-03-11 20:40:00,1.97505,1.97595,1.9746,1.97595,265200000.0
2009-03-11 20:41:00,1.97595,1.97645,1.97555,1.97605,80200000.0
2009-03-11 20:42:00,1.9761,1.9761,1.97365,1.9747,179000000.0
2009-03-11 20:43:00,1.975,1.9755,1.97435,1.9755,155200000.0
2009-03-11 20:44:00,1.976,1.97615,1.97525,1.9759,208800000.0
2009-03-11 20:45:00,1.9758,1.97685,1.97555,1.97575,197400000.0
2009-03-11 20:46:00,1.9758,1.97655,1.9754,1.97625,237400000.0
2009-03-11 20:47:00,1.97625,1.97665,1.9759,1.9761,249800000.0
2009-03-11 20:48:00,1.976,1.97705,1.97595,1.97605,178600000.0
2009-03-11 20:49:00,1.976,1.9763,1.9755,1.9757,166400000.0
2009-03-11 20:50:00,1.97535,1.9757,1.97325,1.97405,202400000.0
2009-03-11 20:51:00,1.9739,1.97435,1.97315,1.97355,230800000.0
2009-03-11 20:52:00,1.9735,1.9739,1.97315,1.9732,165200000.0
2009-03-11 20:53:00,1.97315,1.9745,1.97315,1.97425,192800000.0
2009-03-11 20:54:00,1.97425,1.9745,1.9725,1.9731,202600000.0
2009-03-11 20:55:00,1.9734,1.97585,1.9734,1.97495,213400000.0
2009-03-11 20:56:00,1.97505,1.97515,1.9747,1.97515,167600000.0
2009-03-11 20:57:00,1.9752,1.97655,1.9752,1.97555,175600000.0
2009-03-11 20:58:00,1.9756,1.9756,1.9739,1.97395,168800000.0
2009-03-11 20:59:00,1.97395,1.974,1.9734,1.97395,145600000.0
2009-03-11 21:00:00,1.97385,1.97415,1.97375,1.9739,98400000.0
2009-03-11 21:01:00,1.9741,1.97505,1.97325,1.9735,254800000.0
2009-03-11 21:02:00,1.9742,1.97425,1.9737,1.9739,112400000.0
2009-03-11 21:03:00,1.9739,1.97475,1.9738,1.9738,194800000.0
2009-03-11 21:04:00,1.9738,1.97435,1.97355,1.9739,142000000.0
2009-03-11 21:05:00,1.974,1.9759,1.97385,1.9741,305600000.0
2009-03-11 21:06:00,1.97415,1.9746,1.97355,1.97445,214800000.0
2009-03-11 21:07:00,1.97445,1.97445,1.97375,1.9744,142000000.0
2009-03-11 21:08:00,1.97445,1.97485,1.97365,1.97435,252000000.0
2009-03-11 21:09:00,1.9743,1.9748,1.97365,1.9744,252400000.0
2009-03-11 21:10:00,1.97425,1.97425,1.9738,1.97415,152400000.0
2009-03-11 21:11:00,1.9741,1.97415,1.97335,1.97335,101600000.0
2009-03-11 21:12:00,1.97335,1.9738,1.97265,1.9738,196600000.0
2009-03-11 21:13:00,1.97405,1.97405,1.9729,1.9729,118800000.0
2009-03-11 21:14:00,1.97285,1.97395,1.9725,1.97395,217600000.0
2009-03-11 21:15:00,1.97395,1.9741,1.9724,1.97325,259600000.0
2009-03-11 21:16:00,1.97345,1.9738,1.9725,1.97335,205600000.0
2009-03-11 21:17:00,1.9732,1.97365,1.97245,1.9727,180400000.0
2009-03-11 21:18:00,1.97285,1.9747,1.9728,1.9739,299200000.0
2009-03-11 21:19:00,1.9742,1.9753,1.97385,1.97385,306400000.0
2009-03-11 21:20:00,1.97385,1.97505,1.97355,1.9736,231600000.0
2009-03-11 21:21:00,1.97345,1.9743,1.97285,1.9734,274400000.0
2009-03-11 21:22:00,1.97355,1.9743,1.97325,1.97415,131600000.0
2009-03-11 21:23:00,1.97415,1.9749,1.97305,1.9733,210400000.0
2009-03-11 21:24:00,1.9733,1.9751,1.9732,1.9751,180000000.0
2009-03-11 21:25:00,1.97495,1.9753,1.9746,1.97495,186600000.0
2009-03-11 21:26:00,1.97495,1.9758,1.97285,1.97345,292600000.0
2009-03-11 21:27:00,1.9735,1.9747,1.97325,1.9743,214000000.0
2009-03-11 21:28:00,1.9743,1.97505,1.9742,1.9744,137600000.0
2009-03-11 21:29:00,1.9744,1.97525,1.9743,1.9743,266200000.0
2009-03-11 21:30:00,1.97435,1.97505,1.9738,1.97415,338400000.0
2009-03-11 21:31:00,1.97405,1.97545,1.97335,1.97545,274200000.0
2009-03-11 21:32:00,1.97555,1.97555,1.9746,1.9752,206400000.0
2009-03-11 21:33:00,1.97505,1.9754,1.9746,1.9746,232600000.0
2009-03-11 21:34:00,1.97455,1.9758,1.97455,1.9753,195400000.0
2009-03-11 21:35:00,1.9752,1.97545,1.9739,1.9739,227200000.0
2009-03-11 21:36:00,1.97385,1.9753,1.97385,1.9747,281200000.0
2009-03-11 21:37:00,1.97485,1.97485,1.97345,1.9739,189000000.0
2009-03-11 21:38:00,1.9739,1.9744,1.97365,1.974,271600000.0
2009-03-11 21:39:00,1.9741,1.97485,1.9739,1.97485,271600000.0
2009-03-11 21:40:00,1.9748,1.9748,1.974,1.97425,291400000.0
2009-03-11 21:41:00,1.97425,1.9743,1.9738,1.9743,225600000.0
2009-03-11 21:42:00,1.97445,1.97475,1.9741,1.9743,140800000.0
2009-03-11 21:43:00,1.9744,1.97495,1.97405,1.9749,114800000.0
2009-03-11 21:44:00,1.97485,1.97485,1.9742,1.9748,153200000.0
2009-03-11 21:45:00,1.9744,1.97445,1.97335,1.97395,244800000.0
2009-03-11 21:46:00,1.97395,1.9745,1.9738,1.9744,189800000.0
2009-03-11 21:47:00,1.9744,1.97455,1.9735,1.9739,172000000.0
2009-03-11 21:48:00,1.97385,1.9739,1.97225,1.97315,175200000.0
2009-03-11 21:49:00,1.97325,1.97325,1.97225,1.97255,218400000.0
2009-03-11 21:50:00,1.9727,1.9734,1.97225,1.97325,228200000.0
2009-03-11 21:51:00,1.97315,1.97315,1.9722,1.973,169600000.0
2009-03-11 21:52:00,1.973,1.97345,1.9726,1.9733,118800000.0
2009-03-11 21:53:00,1.97335,1.97375,1.9729,1.9733,190400000.0
2009-03-11 21:54:00,1.97335,1.97375,1.97215,1.9724,166400000.0
2009-03-11 21:55:00,1.9726,1.97345,1.9725,1.97345,171800000.0
2009-03-11 21:56:00,1.97345,1.9745,1.9731,1.9742,285400000.0
2009-03-11 21:57:00,1.97435,1.9751,1.97435,1.97455,215200000.0
2009-03-11 21:58:00,1.97465,1.97525,1.9742,1.97525,171200000.0
2009-03-11 21:59:00,1.975,1.97545,1.97455,1.97525,210400000.0
2009-03-11 22:00:00,1.9754,1.97565,1.972,1.9727,341000000.0
2009-03-11 22:01:00,1.9727,1.97295,1.97105,1.9712,243600000.0
2009-03-11 22:02:00,1.97125,1.97155,1.9693,1.96965,300000000.0
2009-03-11 22:03:00,1.96975,1.9708,1.9696,1.96975,182600000.0
2009-03-11 22:04:00,1.9698,1.97265,1.96975,1.97105,206200000.0
2009-03-11 22:05:00,1.97115,1.9731,1.97065,1.97225,205800000.0
2009-03-11 22:06:00,1.97235,1.97345,1.97165,1.9723,167200000.0
2009-03-11 22:07:00,1.9722,1.9735,1.9722,1.97295,118800000.0
2009-03-11 22:08:00,1.9732,1.9733,1.97105,1.97125,154400000.0
2009-03-11 22:09:00,1.97135,1.97225,1.97105,1.9717,123600000.0
2009-03-11 22:10:00,1.9717,1.9717,1.9702,1.97035,173200000.0
2009-03-11 22:11:00,1.97055,1.9717,1.96995,1.9712,97000000.0
2009-03-11 22:12:00,1.9712,1.9716,1.9708,1.97115,174000000.0
2009-03-11 22:13:00,1.97125,1.9731,1.97075,1.97075,173600000.0
2009-03-11 22:14:00,1.97075,1.972,1.97045,1.9716,126000000.0
2009-03-11 22:15:00,1.97155,1.9718,1.97065,1.97065,99000000.0
2009-03-11 22:16:00,1.9707,1.97375,1.97045,1.972,131200000.0
2009-03-11 22:17:00,1.9722,1.97275,1.9721,1.97255,55400000.0
2009-03-11 22:18:00,1.97255,1.97345,1.97225,1.97255,107600000.0
2009-03-11 22:19:00,1.97275,1.97365,1.9727,1.9736,67400000.0
2009-03-11 22:20:00,1.97355,1.9746,1.9727,1.9727,116800000.0
2009-03-11 22:21:00,1.97165,1.9723,1.97145,1.97155,44800000.0
2009-03-11 22:22:00,1.97155,1.97185,1.97125,1.97175,79400000.0
2009-03-11 22:23:00,1.9717,1.97205,1.97135,1.9719,63800000.0
2009-03-11 22:24:00,1.9719,1.9719,1.97115,1.9714,100800000.0
2009-03-11 22:25:00,1.9716,1.97175,1.97085,1.97125,64600000.0
2009-03-11 22:26:00,1.97125,1.97155,1.9712,1.9713,43200000.0
2009-03-11 22:27:00,1.97125,1.9713,1.97085,1.97095,33200000.0
2009-03-11 22:28:00,1.97095,1.97095,1.97025,1.9709,67600000.0
2009-03-11 22:29:00,1.97085,1.97135,1.9708,1.9712,95200000.0
2009-03-11 22:30:00,1.9712,1.97125,1.97095,1.9711,62000000.0
2009-03-11 22:31:00,1.97095,1.971,1.97065,1.97065,35000000.0
2009-03-11 22:32:00,1.97065,1.9709,1.97055,1.9708,62600000.0
2009-03-11 22:33:00,1.9709,1.97095,1.9707,1.9708,31200000.0
2009-03-11 22:34:00,1.97085,1.97085,1.96965,1.96965,58400000.0
2009-03-11 22:35:00,1.97035,1.9704,1.9695,1.9702,104000000.0
2009-03-11 22:36:00,1.97005,1.97035,1.96965,1.96965,69400000.0
2009-03-11 22:37:00,1.96955,1.97005,1.9686,1.96995,116800000.0
2009-03-11 22:38:00,1.96995,1.9704,1.96915,1.96975,83800000.0
2009-03-11 22:39:00,1.96975,1.97135,1.96965,1.97055,100400000.0
2009-03-11 22:40:00,1.97065,1.97095,1.97,1.97095,101800000.0
2009-03-11 22:41:00,1.97075,1.971,1.96945,1.96965,73600000.0
2009-03-11 22:42:00,1.9697,1.971,1.96945,1.9701,114400000.0
2009-03-11 22:43:00,1.97035,1.9704,1.9692,1.9697,92800000.0
2009-03-11 22:44:00,1.96985,1.9705,1.96985,1.9705,60000000.0
2009-03-11 22:45:00,1.9704,1.9704,1.97,1.9701,37600000.0
2009-03-11 22:46:00,1.9702,1.97025,1.97,1.9701,32000000.0
2009-03-11 22:47:00,1.9701,1.9701,1.96965,1.96965,89200000.0
2009-03-11 22:48:00,1.96975,1.97,1.96915,1.96975,120800000.0
2009-03-11 22:49:00,1.9699,1.9701,1.9689,1.96905,97800000.0
2009-03-11 22:50:00,1.96905,1.9703,1.96905,1.96955,102800000.0
2009-03-11 22:51:00,1.96945,1.96955,1.9668,1.96745,108200000.0
2009-03-11 22:52:00,1.96745,1.9687,1.96645,1.9684,106000000.0
2009-03-11 22:53:00,1.9685,1.96895,1.9685,1.96895,23600000.0
2009-03-11 22:54:00,1.96795,1.96935,1.96765,1.96815,73600000.0
2009-03-11 22:55:00,1.9681,1.9683,1.9675,1.9681,44000000.0
2009-03-11 22:56:00,1.96815,1.9685,1.96815,1.9685,22000000.0
2009-03-11 22:57:00,1.96765,1.96845,1.967,1.96715,34000000.0
2009-03-11 22:58:00,1.9672,1.9681,1.96665,1.9672,89600000.0
2009-03-11 22:59:00,1.9673,1.9676,1.9673,1.9676,16000000.0
2009-03-11 23:00:00,1.9676,1.9676,1.967,1.9672,22000000.0
2009-03-11 23:01:00,1.96685,1.96755,1.96685,1.96695,13400000.0
2009-03-11 23:02:00,1.9671,1.96805,1.9671,1.96785,71600000.0
2009-03-11 23:03:00,1.96795,1.9684,1.96755,1.96785,58000000.0
2009-03-11 23:04:00,1.96795,1.9681,1.9678,1.96805,34000000.0
2009-03-11 23:05:00,1.96805,1.9687,1.968,1.9687,46800000.0
2009-03-11 23:06:00,1.9687,1.96965,1.9687,1.96945,56400000.0
2009-03-11 23:07:00,1.96955,1.96955,1.969,1.9692,25400000.0
2009-03-11 23:08:00,1.9692,1.9693,1.9686,1.9693,41800000.0
2009-03-11 23:09:00,1.9694,1.97135,1.96935,1.9711,62000000.0
2009-03-11 23:10:00,1.9712,1.97265,1.97095,1.97195,86800000.0
2009-03-11 23:11:00,1.97195,1.9727,1.97155,1.97235,77000000.0
2009-03-11 23:12:00,1.9727,1.9727,1.9718,1.9721,56000000.0
2009-03-11 23:13:00,1.9721,1.9729,1.9718,1.9726,58800000.0
2009-03-11 23:14:00,1.9726,1.97455,1.97215,1.9729,43200000.0
2009-03-11 23:15:00,1.9723,1.9737,1.9715,1.9726,74200000.0
2009-03-11 23:16:00,1.9726,1.9726,1.9724,1.9724,8000000.0
2009-03-11 23:17:00,1.9724,1.9738,1.9721,1.97325,58000000.0
2009-03-11 23:18:00,1.9732,1.9734,1.9732,1.9734,34000000.0
2009-03-11 23:19:00,1.9734,1.9734,1.97205,1.97235,48000000.0
2009-03-11 23:20:00,1.97235,1.97235,1.97205,1.97205,6000000.0
2009-03-11 23:21:00,1.97205,1.97205,1.97065,1.97065,37800000.0
2009-03-11 23:22:00,1.9709,1.9717,1.9709,1.9717,9600000.0
2009-03-11 23:23:00,1.9717,1.9717,1.97155,1.97155,14400000.0
2009-03-11 23:24:00,1.97052,1.97117,1.97052,1.97117,4400000.0
2009-03-11 23:25:00,1.9715,1.97155,1.9715,1.97155,4400000.0
2009-03-11 23:26:00,1.9715,1.9715,1.9715,1.9715,2400000.0
2009-03-11 23:27:00,1.97165,1.9743,1.9715,1.9718,82800000.0
2009-03-11 23:28:00,1.97135,1.97325,1.97135,1.97235,43000000.0
2009-03-11 23:29:00,1.97335,1.97365,1.9722,1.9734,76800000.0
2009-03-11 23:30:00,1.9734,1.97405,1.97295,1.97385,79000000.0
2009-03-11 23:31:00,1.97325,1.9736,1.97325,1.9736,26800000.0
2009-03-11 23:32:00,1.97355,1.9746,1.9734,1.9736,120400000.0
2009-03-11 23:33:00,1.9736,1.97395,1.9727,1.9731,106400000.0
2009-03-11 23:34:00,1.97305,1.9741,1.97195,1.97245,163500000.0
2009-03-11 23:35:00,1.9724,1.97245,1.9722,1.9722,36200000.0
2009-03-11 23:36:00,1.9722,1.9731,1.9711,1.9729,53200000.0
2009-03-11 23:37:00,1.97295,1.97295,1.97295,1.97295,2000000.0
2009-03-11 23:38:00,1.9728,1.9728,1.9728,1.9728,18000000.0
2009-03-11 23:39:00,1.97265,1.9729,1.97265,1.9729,19600000.0
2009-03-11 23:40:00,1.9729,1.9731,1.97225,1.97225,48600000.0
2009-03-11 23:41:00,1.97215,1.97235,1.9717,1.97215,63000000.0
2009-03-11 23:42:00,1.97215,1.9738,1.97,1.97135,111000000.0
2009-03-11 23:43:00,1.9715,1.97195,1.9691,1.97075,115000000.0
2009-03-11 23:44:00,1.97075,1.97075,1.9685,1.96895,105600000.0
2009-03-11 23:45:00,1.96915,1.97035,1.9687,1.97025,98200000.0
2009-03-11 23:46:00,1.97015,1.9704,1.96935,1.9702,37600000.0
2009-03-11 23:47:00,1.9704,1.97055,1.97025,1.97055,24400000.0
2009-03-11 23:48:00,1.9704,1.9704,1.9695,1.9698,57200000.0
2009-03-11 23:49:00,1.97,1.97015,1.96995,1.97,25600000.0
2009-03-11 23:50:00,1.9703,1.97105,1.9703,1.9708,153200000.0
2009-03-11 23:51:00,1.97075,1.97075,1.97035,1.97045,46800000.0
2009-03-11 23:52:00,1.97045,1.9706,1.96995,1.9705,69200000.0
2009-03-11 23:53:00,1.9705,1.9705,1.97035,1.9704,31200000.0
2009-03-11 23:54:00,1.9704,1.9707,1.9703,1.9706,52000000.0
2009-03-11 23:55:00,1.9707,1.9709,1.97055,1.97085,100000000.0
2009-03-11 23:56:00,1.97105,1.97165,1.97105,1.97125,109400000.0
2009-03-11 23:57:00,1.9712,1.9716,1.9712,1.9714,54800000.0
2009-03-11 23:58:00,1.97175,1.9724,1.9716,1.9716,91400000.0
2009-03-11 23:59:00,1.9716,1.97255,1.9712,1.9723,141000000.0
2009-03-12 00:00:00,1.97225,1.9723,1.97205,1.97205,36800000.0
2009-03-12 00:01:00,1.9714,1.97165,1.9713,1.97165,44800000.0
2009-03-12 00:02:00,1.9717,1.9717,1.9715,1.97165,12000000.0
2009-03-12 00:03:00,1.97175,1.97175,1.9716,1.97165,25600000.0
2009-03-12 00:04:00,1.97175,1.9718,1.9716,1.9716,28200000.0
2009-03-12 00:05:00,1.9716,1.97165,1.9709,1.971,69600000.0
2009-03-12 00:06:00,1.9709,1.971,1.97075,1.9709,56000000.0
2009-03-12 00:07:00,1.9709,1.9709,1.97075,1.97075,35200000.0
2009-03-12 00:08:00,1.9708,1.97115,1.9706,1.971,36200000.0
2009-03-12 00:09:00,1.971,1.971,1.97065,1.9708,68400000.0
2009-03-12 00:10:00,1.9708,1.9711,1.9705,1.9708,65800000.0
2009-03-12 00:11:00,1.971,1.97145,1.9704,1.97055,83600000.0
2009-03-12 00:12:00,1.9711,1.97165,1.9711,1.9712,59400000.0
2009-03-12 00:13:00,1.9712,1.9712,1.9706,1.97095,60400000.0
2009-03-12 00:14:00,1.9709,1.9712,1.97055,1.9709,80400000.0
2009-03-12 00:15:00,1.9709,1.9709,1.97055,1.9707,32800000.0
2009-03-12 00:16:00,1.97075,1.9709,1.97065,1.97065,63200000.0
2009-03-12 00:17:00,1.9708,1.9708,1.9705,1.9705,23200000.0
2009-03-12 00:18:00,1.9705,1.9709,1.9688,1.96955,88800000.0
2009-03-12 00:19:00,1.9698,1.9702,1.96975,1.96975,19400000.0
2009-03-12 00:20:00,1.96985,1.96985,1.9698,1.9698,19200000.0
2009-03-12 00:21:00,1.9697,1.96995,1.9696,1.96995,16800000.0
2009-03-12 00:22:00,1.97005,1.9707,1.9697,1.9706,28200000.0
2009-03-12 00:23:00,1.97055,1.97075,1.97055,1.9707,12000000.0
2009-03-12 00:24:00,1.97085,1.97135,1.9706,1.97135,79200000.0
2009-03-12 00:25:00,1.9712,1.9712,1.97105,1.9712,24000000.0
2009-03-12 00:26:00,1.9712,1.9712,1.9708,1.9711,33600000.0
2009-03-12 00:27:00,1.97115,1.9713,1.9708,1.9713,74400000.0
2009-03-12 00:28:00,1.9713,1.9714,1.97095,1.9714,40800000.0
2009-03-12 00:29:00,1.9715,1.9721,1.97105,1.97115,109600000.0
2009-03-12 00:30:00,1.97125,1.97265,1.9712,1.972,63400000.0
2009-03-12 00:31:00,1.97195,1.97195,1.97135,1.97175,13600000.0
2009-03-12 00:32:00,1.9714,1.9714,1.9714,1.9714,8000000.0
2009-03-12 00:33:00,1.97165,1.97165,1.9706,1.97115,91600000.0
2009-03-12 00:34:00,1.9711,1.9712,1.97095,1.97105,35200000.0
2009-03-12 00:35:00,1.9712,1.97155,1.9712,1.97155,36000000.0
2009-03-12 00:36:00,1.97155,1.97215,1.97115,1.9721,94000000.0
2009-03-12 00:37:00,1.9721,1.97265,1.9717,1.9723,33600000.0
2009-03-12 00:38:00,1.97215,1.97305,1.97165,1.9723,142800000.0
2009-03-12 00:39:00,1.9724,1.9724,1.97195,1.97195,95200000.0
2009-03-12 00:40:00,1.97195,1.97235,1.97125,1.9723,156000000.0
2009-03-12 00:41:00,1.9724,1.9724,1.9723,1.9723,43200000.0
2009-03-12 00:42:00,1.97225,1.9723,1.97225,1.9723,9600000.0
2009-03-12 00:43:00,1.97245,1.97245,1.9721,1.9722,12000000.0
2009-03-12 00:44:00,1.97215,1.97225,1.97215,1.97225,16800000.0
2009-03-12 00:45:00,1.9724,1.97275,1.9724,1.97275,32000000.0
2009-03-12 00:46:00,1.9728,1.9728,1.9725,1.9725,11200000.0
2009-03-12 00:47:00,1.9725,1.9726,1.97235,1.97235,24000000.0
2009-03-12 00:48:00,1.97245,1.97265,1.9722,1.9723,36000000.0
2009-03-12 00:49:00,1.97235,1.9726,1.97215,1.9722,35200000.0
2009-03-12 00:50:00,1.97215,1.974,1.97205,1.97275,272000000.0
2009-03-12 00:51:00,1.97275,1.97315,1.97195,1.97195,103400000.0
2009-03-12 00:52:00,1.97195,1.9727,1.97195,1.9726,30600000.0
2009-03-12 00:53:00,1.97255,1.97285,1.97205,1.9725,48800000.0
2009-03-12 00:54:00,1.9726,1.97265,1.972,1.9722,91200000.0
2009-03-12 00:55:00,1.9721,1.97305,1.972,1.972,119200000.0
2009-03-12 00:56:00,1.9721,1.97295,1.9721,1.97265,48200000.0
2009-03-12 00:57:00,1.9726,1.9728,1.97245,1.97265,32800000.0
2009-03-12 00:58:00,1.97255,1.9728,1.97235,1.9728,28800000.0
2009-03-12 00:59:00,1.9728,1.9729,1.9724,1.9724,36000000.0
2009-03-12 01:00:00,1.9725,1.9728,1.9721,1.9724,32800000.0
2009-03-12 01:01:00,1.97265,1.9728,1.9726,1.9726,24800000.0
2009-03-12 01:02:00,1.9727,1.97315,1.97225,1.97315,63400000.0
2009-03-12 01:03:00,1.9731,1.97315,1.97295,1.97305,36800000.0
2009-03-12 01:04:00,1.9732,1.97335,1.97275,1.97335,50200000.0
2009-03-12 01:05:00,1.97325,1.97345,1.97295,1.9731,46600000.0
2009-03-12 01:06:00,1.97295,1.97355,1.9724,1.9724,75400000.0
2009-03-12 01:07:00,1.97255,1.97385,1.9724,1.97365,72400000.0
2009-03-12 01:08:00,1.9738,1.97405,1.97375,1.9739,24000000.0
2009-03-12 01:09:00,1.974,1.97435,1.97355,1.97395,47200000.0
2009-03-12 01:10:00,1.9738,1.97445,1.97365,1.9743,72000000.0
2009-03-12 01:11:00,1.97435,1.97435,1.97395,1.97425,58400000.0
2009-03-12 01:12:00,1.97425,1.97425,1.9737,1.97385,41600000.0
2009-03-12 01:13:00,1.97395,1.97465,1.97385,1.9742,96800000.0
2009-03-12 01:14:00,1.9742,1.9742,1.973,1.9735,70800000.0
2009-03-12 01:15:00,1.97365,1.97365,1.96985,1.9716,284200000.0
2009-03-12 01:16:00,1.9719,1.9731,1.9719,1.97255,105200000.0
2009-03-12 01:17:00,1.9724,1.97275,1.97215,1.9726,37600000.0
2009-03-12 01:18:00,1.97255,1.97255,1.97255,1.97255,2400000.0
2009-03-12 01:19:00,1.9726,1.97355,1.97255,1.97285,76800000.0
2009-03-12 01:20:00,1.973,1.973,1.97295,1.97295,7200000.0
2009-03-12 01:21:00,1.97305,1.9733,1.97305,1.97305,16000000.0
2009-03-12 01:22:00,1.9731,1.9731,1.97275,1.97285,25600000.0
2009-03-12 01:23:00,1.9728,1.9728,1.9721,1.97225,78000000.0
2009-03-12 01:24:00,1.97235,1.9724,1.9716,1.9716,132200000.0
2009-03-12 01:25:00,1.97185,1.97195,1.9713,1.9717,61600000.0
2009-03-12 01:26:00,1.9717,1.97195,1.9715,1.9718,59200000.0
2009-03-12 01:27:00,1.9717,1.97185,1.9717,1.9718,12000000.0
2009-03-12 01:28:00,1.97185,1.97285,1.97185,1.97285,22400000.0
2009-03-12 01:29:00,1.97285,1.97335,1.9725,1.97285,56000000.0
2009-03-12 01:30:00,1.9732,1.974,1.9732,1.97375,33600000.0
2009-03-12 01:31:00,1.97365,1.97425,1.9735,1.97395,40000000.0
2009-03-12 01:32:00,1.97405,1.97405,1.9711,1.97295,170000000.0
2009-03-12 01:33:00,1.9731,1.9731,1.9715,1.9723,32600000.0
2009-03-12 01:34:00,1.9724,1.9726,1.9724,1.9725,19200000.0
2009-03-12 01:35:00,1.9726,1.9729,1.97235,1.97265,39000000.0
2009-03-12 01:36:00,1.9727,1.9731,1.9724,1.9726,99600000.0
2009-03-12 01:37:00,1.97255,1.97385,1.97245,1.97355,116600000.0
2009-03-12 01:38:00,1.97385,1.9742,1.97385,1.97405,40800000.0
2009-03-12 01:39:00,1.97395,1.97485,1.97395,1.97485,43200000.0
2009-03-12 01:40:00,1.97485,1.97525,1.97485,1.9752,91200000.0
2009-03-12 01:41:00,1.975,1.9764,1.9744,1.9744,138400000.0
2009-03-12 01:42:00,1.97455,1.975,1.9742,1.975,96800000.0
2009-03-12 01:43:00,1.975,1.97525,1.97425,1.97505,91200000.0
2009-03-12 01:44:00,1.97495,1.9754,1.97485,1.97485,40200000.0
2009-03-12 01:45:00,1.97515,1.9753,1.9749,1.97505,48200000.0
2009-03-12 01:46:00,1.97495,1.97545,1.97495,1.975,18000000.0
2009-03-12 01:47:00,1.97485,1.97515,1.97485,1.97505,26000000.0
2009-03-12 01:48:00,1.97535,1.97555,1.97505,1.9752,64000000.0
2009-03-12 01:49:00,1.97515,1.97555,1.97515,1.97555,25600000.0
2009-03-12 01:50:00,1.9754,1.97705,1.975,1.97595,118200000.0
2009-03-12 01:51:00,1.9761,1.97645,1.9747,1.9756,170400000.0
2009-03-12 01:52:00,1.9764,1.97685,1.9755,1.97555,181800000.0
2009-03-12 01:53:00,1.9757,1.97685,1.9756,1.97685,176000000.0
2009-03-12 01:54:00,1.9768,1.97685,1.9763,1.9768,88800000.0
2009-03-12 01:55:00,1.97645,1.97745,1.97635,1.97695,91000000.0
2009-03-12 01:56:00,1.97695,1.97695,1.9766,1.9768,36000000.0
2009-03-12 01:57:00,1.97685,1.9772,1.9767,1.97715,40800000.0
2009-03-12 01:58:00,1.9772,1.97725,1.9752,1.97555,81600000.0
2009-03-12 01:59:00,1.9754,1.9754,1.97525,1.9754,27200000.0
2009-03-12 02:00:00,1.9756,1.97735,1.9751,1.9751,124200000.0
2009-03-12 02:01:00,1.97525,1.97545,1.97525,1.97545,21600000.0
2009-03-12 02:02:00,1.97545,1.9764,1.9754,1.97605,90800000.0
2009-03-12 02:03:00,1.976,1.977,1.976,1.97695,46400000.0
2009-03-12 02:04:00,1.9769,1.9772,1.9762,1.9762,211600000.0
2009-03-12 02:05:00,1.97605,1.9772,1.9756,1.97705,152200000.0
2009-03-12 02:06:00,1.977,1.97785,1.9754,1.9755,226000000.0
2009-03-12 02:07:00,1.97565,1.97635,1.9746,1.9747,106400000.0
2009-03-12 02:08:00,1.97475,1.97565,1.97465,1.97565,75200000.0
2009-03-12 02:09:00,1.97575,1.976,1.97535,1.9755,76800000.0
2009-03-12 02:10:00,1.9754,1.97605,1.97525,1.97525,76000000.0
2009-03-12 02:11:00,1.97535,1.97605,1.9752,1.97595,77600000.0
2009-03-12 02:12:00,1.9761,1.97685,1.9751,1.97615,184600000.0
2009-03-12 02:13:00,1.97625,1.9768,1.9762,1.97625,78400000.0
2009-03-12 02:14:00,1.9763,1.9764,1.97625,1.9764,21600000.0
2009-03-12 02:15:00,1.97625,1.9766,1.9755,1.9758,143200000.0
2009-03-12 02:16:00,1.97575,1.97615,1.97575,1.976,88000000.0
2009-03-12 02:17:00,1.976,1.97615,1.97545,1.97585,77400000.0
2009-03-12 02:18:00,1.9757,1.9757,1.97485,1.97555,32800000.0
2009-03-12 02:19:00,1.9758,1.977,1.97545,1.97615,144800000.0
2009-03-12 02:20:00,1.97615,1.9769,1.97585,1.9759,223000000.0
2009-03-12 02:21:00,1.976,1.9765,1.9758,1.9765,103800000.0
2009-03-12 02:22:00,1.9764,1.97695,1.97535,1.97605,155800000.0
2009-03-12 02:23:00,1.97605,1.9762,1.9751,1.9754,83600000.0
2009-03-12 02:24:00,1.9755,1.97575,1.9748,1.97555,197000000.0
2009-03-12 02:25:00,1.97545,1.97555,1.97495,1.97515,74400000.0
2009-03-12 02:26:00,1.9752,1.97545,1.97505,1.9753,76200000.0
2009-03-12 02:27:00,1.97515,1.9754,1.9751,1.97535,47200000.0
2009-03-12 02:28:00,1.9754,1.9754,1.97495,1.97525,75200000.0
2009-03-12 02:29:00,1.97515,1.9753,1.9742,1.9752,67000000.0
2009-03-12 02:30:00,1.97535,1.97795,1.96535,1.9764,268700000.0
2009-03-12 02:31:00,1.9764,1.97755,1.9724,1.97745,280000000.0
2009-03-12 02:32:00,1.9773,1.9773,1.9748,1.97575,203000000.0
2009-03-12 02:33:00,1.97525,1.9753,1.9734,1.97405,185000000.0
2009-03-12 02:34:00,1.97385,1.974,1.9713,1.97205,230800000.0
2009-03-12 02:35:00,1.972,1.9728,1.9713,1.97195,238400000.0
2009-03-12 02:36:00,1.97195,1.973,1.9702,1.973,173000000.0
2009-03-12 02:37:00,1.9729,1.9743,1.97285,1.9738,225400000.0
2009-03-12 02:38:00,1.974,1.97465,1.97375,1.9739,204400000.0
2009-03-12 02:39:00,1.9739,1.97395,1.9737,1.9738,81600000.0
2009-03-12 02:40:00,1.9737,1.97385,1.97325,1.9735,73600000.0
2009-03-12 02:41:00,1.97355,1.9739,1.97335,1.97365,204000000.0
2009-03-12 02:42:00,1.9735,1.9741,1.97285,1.9729,83000000.0
2009-03-12 02:43:00,1.97295,1.97295,1.9725,1.97275,18400000.0
2009-03-12 02:44:00,1.9726,1.97285,1.9723,1.9723,60600000.0
2009-03-12 02:45:00,1.9723,1.9731,1.972,1.97275,157600000.0
2009-03-12 02:46:00,1.9729,1.973,1.9721,1.9721,69000000.0
2009-03-12 02:47:00,1.9719,1.9722,1.9701,1.97045,231400000.0
2009-03-12 02:48:00,1.9703,1.9703,1.96905,1.9694,171200000.0
2009-03-12 02:49:00,1.9695,1.9705,1.96895,1.9701,252400000.0
2009-03-12 02:50:00,1.97,1.97145,1.9695,1.9711,198000000.0
2009-03-12 02:51:00,1.9709,1.9715,1.96975,1.9702,140000000.0
2009-03-12 02:52:00,1.97035,1.9711,1.97035,1.97075,74000000.0
2009-03-12 02:53:00,1.9706,1.9707,1.96905,1.9697,156600000.0
2009-03-12 02:54:00,1.9697,1.97095,1.9696,1.9701,187400000.0
2009-03-12 02:55:00,1.97025,1.97065,1.9693,1.9699,188200000.0
2009-03-12 02:56:00,1.9705,1.9714,1.9698,1.97125,208800000.0
2009-03-12 02:57:00,1.97105,1.97195,1.971,1.97155,180200000.0
2009-03-12 02:58:00,1.97155,1.97255,1.97145,1.9722,251200000.0
2009-03-12 02:59:00,1.97245,1.97315,1.9718,1.972,210800000.0
2009-03-12 03:00:00,1.97215,1.9729,1.9717,1.97235,228600000.0
2009-03-12 03:01:00,1.97235,1.9727,1.9719,1.97245,82600000.0
2009-03-12 03:02:00,1.97245,1.973,1.9723,1.97265,212800000.0
2009-03-12 03:03:00,1.97255,1.9739,1.97245,1.9732,177000000.0
2009-03-12 03:04:00,1.9732,1.97365,1.97305,1.97325,73400000.0
2009-03-12 03:05:00,1.97315,1.9736,1.9726,1.97315,188600000.0
2009-03-12 03:06:00,1.97305,1.97355,1.9729,1.97355,94600000.0
2009-03-12 03:07:00,1.97355,1.9736,1.97195,1.9726,197000000.0
2009-03-12 03:08:00,1.9726,1.97335,1.9723,1.9733,112600000.0
2009-03-12 03:09:00,1.9735,1.9738,1.97285,1.9738,90600000.0
2009-03-12 03:10:00,1.9738,1.9744,1.97325,1.974,135400000.0
2009-03-12 03:11:00,1.974,1.9744,1.97345,1.974,189400000.0
2009-03-12 03:12:00,1.9739,1.9742,1.97295,1.97355,148200000.0
2009-03-12 03:13:00,1.97375,1.9745,1.97305,1.97345,160000000.0
2009-03-12 03:14:00,1.97345,1.97435,1.97265,1.9733,315200000.0
2009-03-12 03:15:00,1.9733,1.97365,1.973,1.97335,219000000.0
2009-03-12 03:16:00,1.97335,1.9749,1.97335,1.97455,208800000.0
2009-03-12 03:17:00,1.97455,1.97475,1.9741,1.97445,79000000.0
2009-03-12 03:18:00,1.9746,1.97485,1.97415,1.9744,137200000.0
2009-03-12 03:19:00,1.9747,1.9761,1.97465,1.9759,223200000.0
2009-03-12 03:20:00,1.97605,1.97635,1.9756,1.97605,136400000.0
2009-03-12 03:21:00,1.9759,1.97705,1.9759,1.9762,133800000.0
2009-03-12 03:22:00,1.97635,1.97675,1.97595,1.97675,141400000.0
2009-03-12 03:23:00,1.97685,1.97705,1.97535,1.97625,241200000.0
2009-03-12 03:24:00,1.9761,1.9764,1.9755,1.9755,139000000.0
2009-03-12 03:25:00,1.97625,1.97665,1.97545,1.97625,218000000.0
2009-03-12 03:26:00,1.9763,1.9772,1.9761,1.9772,115600000.0
2009-03-12 03:27:00,1.9772,1.9772,1.9748,1.9761,159800000.0
2009-03-12 03:28:00,1.9761,1.97625,1.97525,1.97585,145000000.0
2009-03-12 03:29:00,1.97595,1.9764,1.9758,1.9762,115600000.0
2009-03-12 03:30:00,1.97615,1.9763,1.9758,1.976,116000000.0
2009-03-12 03:31:00,1.97565,1.9776,1.97565,1.97685,240800000.0
2009-03-12 03:32:00,1.9771,1.97735,1.97655,1.9766,174800000.0
2009-03-12 03:33:00,1.97655,1.97695,1.97615,1.9766,146400000.0
2009-03-12 03:34:00,1.97665,1.9768,1.97605,1.97635,223200000.0
2009-03-12 03:35:00,1.9765,1.9768,1.9761,1.9763,145800000.0
2009-03-12 03:36:00,1.9763,1.97685,1.97595,1.97595,218400000.0
2009-03-12 03:37:00,1.9758,1.9759,1.9752,1.9754,194600000.0
2009-03-12 03:38:00,1.9754,1.97545,1.9752,1.9752,27800000.0
2009-03-12 03:39:00,1.9751,1.97545,1.975,1.9752,187600000.0
2009-03-12 03:40:00,1.9752,1.9762,1.9752,1.97565,192400000.0
2009-03-12 03:41:00,1.97565,1.97575,1.97485,1.97545,114200000.0
2009-03-12 03:42:00,1.9755,1.9756,1.97535,1.97555,91600000.0
2009-03-12 03:43:00,1.9756,1.9756,1.9753,1.9753,44000000.0
2009-03-12 03:44:00,1.9752,1.97545,1.9751,1.97535,79200000.0
2009-03-12 03:45:00,1.97545,1.9756,1.97475,1.97555,111200000.0
2009-03-12 03:46:00,1.975,1.97555,1.975,1.9755,28800000.0
2009-03-12 03:47:00,1.97555,1.97555,1.97525,1.9754,37200000.0
2009-03-12 03:48:00,1.9755,1.9759,1.97505,1.9759,130800000.0
2009-03-12 03:49:00,1.97605,1.97635,1.9757,1.9762,61000000.0
2009-03-12 03:50:00,1.97625,1.97635,1.97575,1.97635,137800000.0
2009-03-12 03:51:00,1.9764,1.9765,1.9761,1.97615,115400000.0
2009-03-12 03:52:00,1.97625,1.9771,1.97615,1.9768,93200000.0
2009-03-12 03:53:00,1.9768,1.9768,1.97645,1.9765,57600000.0
2009-03-12 03:54:00,1.9765,1.9769,1.976,1.9763,100600000.0
2009-03-12 03:55:00,1.97615,1.97725,1.976,1.9768,165400000.0
2009-03-12 03:56:00,1.9767,1.9767,1.97595,1.9762,74400000.0
2009-03-12 03:57:00,1.9761,1.9761,1.97545,1.9755,93600000.0
2009-03-12 03:58:00,1.9755,1.9757,1.9755,1.97555,66800000.0
2009-03-12 03:59:00,1.9755,1.9755,1.97495,1.97505,68000000.0
2009-03-12 04:00:00,1.9751,1.97585,1.975,1.9758,84400000.0
2009-03-12 04:01:00,1.9758,1.97745,1.9756,1.9772,93200000.0
2009-03-12 04:02:00,1.977,1.97895,1.97685,1.9783,250800000.0
2009-03-12 04:03:00,1.9782,1.9786,1.9762,1.9762,163800000.0
2009-03-12 04:04:00,1.97625,1.97705,1.97515,1.97655,155200000.0
2009-03-12 04:05:00,1.9766,1.9766,1.97515,1.97565,162800000.0
2009-03-12 04:06:00,1.9757,1.97575,1.9746,1.97545,191000000.0
2009-03-12 04:07:00,1.97565,1.97605,1.97545,1.9759,78400000.0
2009-03-12 04:08:00,1.9759,1.9759,1.97515,1.97555,56800000.0
2009-03-12 04:09:00,1.97555,1.9761,1.97555,1.97595,54000000.0
2009-03-12 04:10:00,1.9761,1.9761,1.97585,1.976,61800000.0
2009-03-12 04:11:00,1.9761,1.97625,1.976,1.97605,26800000.0
2009-03-12 04:12:00,1.976,1.9761,1.97425,1.97435,115000000.0
2009-03-12 04:13:00,1.97435,1.97495,1.974,1.9741,102400000.0
2009-03-12 04:14:00,1.9741,1.97485,1.97385,1.97465,141600000.0
2009-03-12 04:15:00,1.9747,1.9759,1.9743,1.9757,200600000.0
2009-03-12 04:16:00,1.9757,1.97595,1.9747,1.97565,148000000.0
2009-03-12 04:17:00,1.9757,1.97665,1.9757,1.9766,88400000.0
2009-03-12 04:18:00,1.9764,1.9767,1.9757,1.9757,132400000.0
2009-03-12 04:19:00,1.9757,1.9764,1.9751,1.97615,82800000.0
2009-03-12 04:20:00,1.97615,1.97745,1.97605,1.97735,182000000.0
2009-03-12 04:21:00,1.97755,1.9783,1.977,1.97745,170800000.0
2009-03-12 04:22:00,1.97745,1.97745,1.97715,1.9773,63200000.0
2009-03-12 04:23:00,1.97725,1.978,1.9764,1.9764,253600000.0
2009-03-12 04:24:00,1.97635,1.97725,1.9759,1.9759,209600000.0
2009-03-12 04:25:00,1.9759,1.9765,1.97575,1.97605,87400000.0
2009-03-12 04:26:00,1.97605,1.97645,1.9754,1.97645,120000000.0
2009-03-12 04:27:00,1.9764,1.97655,1.9755,1.9755,86600000.0
2009-03-12 04:28:00,1.97555,1.9759,1.97555,1.9759,54400000.0
2009-03-12 04:29:00,1.97595,1.9761,1.97575,1.9758,32800000.0
2009-03-12 04:30:00,1.976,1.97615,1.9756,1.9758,64800000.0
2009-03-12 04:31:00,1.97595,1.9765,1.9756,1.9758,69600000.0
2009-03-12 04:32:00,1.97565,1.9758,1.97565,1.9758,20000000.0
2009-03-12 04:33:00,1.9758,1.9759,1.97565,1.97565,40800000.0
2009-03-12 04:34:00,1.9756,1.97565,1.9747,1.975,69600000.0
2009-03-12 04:35:00,1.975,1.97545,1.975,1.9751,34000000.0
2009-03-12 04:36:00,1.97505,1.9752,1.97385,1.97395,118600000.0
2009-03-12 04:37:00,1.97405,1.9748,1.97395,1.97395,107400000.0
2009-03-12 04:38:00,1.97395,1.97445,1.97375,1.9742,148400000.0
2009-03-12 04:39:00,1.9744,1.9746,1.97405,1.9746,106800000.0
2009-03-12 04:40:00,1.9746,1.9749,1.9746,1.9747,81800000.0
2009-03-12 04:41:00,1.9745,1.9748,1.97435,1.9745,64800000.0
2009-03-12 04:42:00,1.97455,1.97455,1.97415,1.97435,76800000.0
2009-03-12 04:43:00,1.9742,1.9753,1.97415,1.9751,136800000.0
2009-03-12 04:44:00,1.97525,1.97545,1.97485,1.975,144000000.0
2009-03-12 04:45:00,1.97485,1.9753,1.97475,1.9753,36000000.0
2009-03-12 04:46:00,1.9751,1.97535,1.97485,1.97495,93600000.0
2009-03-12 04:47:00,1.97495,1.97495,1.97465,1.97495,64800000.0
2009-03-12 04:48:00,1.975,1.97515,1.97465,1.97485,104400000.0
2009-03-12 04:49:00,1.97485,1.97535,1.97475,1.97515,132000000.0
2009-03-12 04:50:00,1.97515,1.97555,1.97505,1.97505,59200000.0
2009-03-12 04:51:00,1.9754,1.9754,1.97485,1.97515,62400000.0
2009-03-12 04:52:00,1.97495,1.97515,1.9748,1.97485,115200000.0
2009-03-12 04:53:00,1.97505,1.9753,1.9748,1.97505,62600000.0
2009-03-12 04:54:00,1.97505,1.97545,1.97455,1.97485,111200000.0
2009-03-12 04:55:00,1.97475,1.97505,1.9744,1.9746,130600000.0
2009-03-12 04:56:00,1.97475,1.97535,1.974,1.9746,134200000.0
2009-03-12 04:57:00,1.97465,1.97475,1.9744,1.97465,33600000.0
2009-03-12 04:58:00,1.97485,1.9753,1.9747,1.975,84000000.0
2009-03-12 04:59:00,1.975,1.975,1.97455,1.9748,31200000.0
2009-03-12 05:00:00,1.9749,1.97535,1.97485,1.97535,69600000.0
2009-03-12 05:01:00,1.9752,1.97525,1.9749,1.97525,40800000.0
2009-03-12 05:02:00,1.97515,1.97525,1.9739,1.97445,140200000.0
2009-03-12 05:03:00,1.9746,1.97465,1.9745,1.97465,24000000.0
2009-03-12 05:04:00,1.9748,1.975,1.97395,1.975,115200000.0
2009-03-12 05:05:00,1.97465,1.97465,1.9744,1.97455,16800000.0
2009-03-12 05:06:00,1.97455,1.97485,1.974,1.97455,84000000.0
2009-03-12 05:07:00,1.9747,1.9752,1.9747,1.9748,115400000.0
2009-03-12 05:08:00,1.975,1.9758,1.97485,1.9756,132000000.0
2009-03-12 05:09:00,1.97565,1.9762,1.97465,1.9753,134800000.0
2009-03-12 05:10:00,1.9753,1.97595,1.9752,1.9756,112000000.0
2009-03-12 05:11:00,1.97575,1.9761,1.97575,1.9761,67200000.0
2009-03-12 05:12:00,1.97595,1.97605,1.9759,1.976,28800000.0
2009-03-12 05:13:00,1.976,1.9761,1.9758,1.9761,52800000.0
2009-03-12 05:14:00,1.9761,1.9762,1.9751,1.9751,59200000.0
2009-03-12 05:15:00,1.97525,1.97615,1.97515,1.9756,123400000.0
2009-03-12 05:16:00,1.9757,1.97665,1.9754,1.9754,130400000.0
2009-03-12 05:17:00,1.975,1.976,1.97475,1.97475,97800000.0
2009-03-12 05:18:00,1.975,1.9761,1.9744,1.9757,103400000.0
2009-03-12 05:19:00,1.9758,1.9762,1.97535,1.9759,71200000.0
2009-03-12 05:20:00,1.9761,1.9761,1.97475,1.97475,28000000.0
2009-03-12 05:21:00,1.97505,1.97665,1.97485,1.97535,131400000.0
2009-03-12 05:22:00,1.97525,1.977,1.9744,1.9764,138000000.0
2009-03-12 05:23:00,1.97635,1.97775,1.97635,1.9777,138800000.0
2009-03-12 05:24:00,1.97775,1.97775,1.97665,1.97685,112400000.0
2009-03-12 05:25:00,1.9771,1.97735,1.9769,1.9772,102000000.0
2009-03-12 05:26:00,1.9772,1.9779,1.9771,1.9773,56800000.0
2009-03-12 05:27:00,1.9773,1.97805,1.97695,1.9774,171200000.0
2009-03-12 05:28:00,1.9774,1.9776,1.97695,1.97705,99800000.0
2009-03-12 05:29:00,1.97715,1.978,1.9769,1.9773,104400000.0
2009-03-12 05:30:00,1.9774,1.978,1.9774,1.97775,55200000.0
2009-03-12 05:31:00,1.978,1.97805,1.97675,1.97675,144400000.0
2009-03-12 05:32:00,1.97665,1.97725,1.97625,1.9764,118400000.0
2009-03-12 05:33:00,1.9764,1.97675,1.97555,1.97675,98600000.0
2009-03-12 05:34:00,1.97705,1.97735,1.97665,1.97735,95200000.0
2009-03-12 05:35:00,1.97735,1.97785,1.97695,1.97745,133400000.0
2009-03-12 05:36:00,1.97745,1.978,1.9766,1.9779,172600000.0
2009-03-12 05:37:00,1.97795,1.97915,1.9774,1.97855,236400000.0
2009-03-12 05:38:00,1.97855,1.97875,1.97785,1.9782,122800000.0
2009-03-12 05:39:00,1.9782,1.97995,1.978,1.9783,237600000.0
2009-03-12 05:40:00,1.97835,1.97845,1.97745,1.97745,201600000.0
2009-03-12 05:41:00,1.97735,1.9788,1.977,1.97805,249800000.0
2009-03-12 05:42:00,1.9779,1.9801,1.9779,1.97885,201800000.0
2009-03-12 05:43:00,1.9789,1.97985,1.97855,1.9793,240400000.0
2009-03-12 05:44:00,1.9786,1.97885,1.97755,1.978,116000000.0
2009-03-12 05:45:00,1.978,1.97825,1.97745,1.97745,136000000.0
2009-03-12 05:46:00,1.97765,1.97875,1.97755,1.9777,176400000.0
2009-03-12 05:47:00,1.97775,1.979,1.9777,1.9789,64200000.0
2009-03-12 05:48:00,1.9789,1.97915,1.9783,1.9784,91400000.0
2009-03-12 05:49:00,1.9785,1.97865,1.97825,1.9785,90800000.0
2009-03-12 05:50:00,1.97865,1.9788,1.9779,1.97835,114000000.0
2009-03-12 05:51:00,1.97835,1.97895,1.97805,1.9788,133000000.0
2009-03-12 05:52:00,1.9788,1.97915,1.9785,1.97905,136800000.0
2009-03-12 05:53:00,1.97915,1.97915,1.9784,1.97905,138400000.0
2009-03-12 05:54:00,1.97905,1.97975,1.97895,1.97955,141600000.0
2009-03-12 05:55:00,1.9796,1.97965,1.9791,1.9793,88600000.0
2009-03-12 05:56:00,1.9791,1.98,1.9791,1.9797,109600000.0
2009-03-12 05:57:00,1.97975,1.97985,1.9782,1.979,108800000.0
2009-03-12 05:58:00,1.97895,1.97985,1.97865,1.9788,150400000.0
2009-03-12 05:59:00,1.9788,1.9793,1.97865,1.979,164400000.0
2009-03-12 06:00:00,1.9789,1.97945,1.9782,1.97905,133600000.0
2009-03-12 06:01:00,1.9797,1.97985,1.9792,1.9793,27400000.0
2009-03-12 06:02:00,1.97925,1.9793,1.97885,1.97885,42400000.0
2009-03-12 06:03:00,1.979,1.979,1.97885,1.979,31200000.0
2009-03-12 06:04:00,1.97895,1.97925,1.9781,1.9787,89000000.0
2009-03-12 06:05:00,1.9788,1.9788,1.97775,1.97835,183000000.0
2009-03-12 06:06:00,1.9785,1.9786,1.9778,1.9782,94200000.0
2009-03-12 06:07:00,1.9781,1.97825,1.97655,1.9778,122600000.0
2009-03-12 06:08:00,1.9781,1.9792,1.97805,1.9787,117600000.0
2009-03-12 06:09:00,1.9788,1.97925,1.97815,1.97855,167200000.0
2009-03-12 06:10:00,1.97855,1.9794,1.97855,1.9793,103200000.0
2009-03-12 06:11:00,1.9794,1.9794,1.97885,1.97885,48000000.0
2009-03-12 06:12:00,1.97875,1.97875,1.978,1.97825,102400000.0
2009-03-12 06:13:00,1.9783,1.97895,1.9783,1.9788,112400000.0
2009-03-12 06:14:00,1.9788,1.9788,1.97775,1.97785,112000000.0
2009-03-12 06:15:00,1.9779,1.9785,1.9776,1.97795,180600000.0
2009-03-12 06:16:00,1.978,1.97865,1.9777,1.9784,132000000.0
2009-03-12 06:17:00,1.97845,1.9792,1.97845,1.979,39600000.0
2009-03-12 06:18:00,1.979,1.9796,1.97775,1.97835,228000000.0
2009-03-12 06:19:00,1.9785,1.97885,1.9778,1.9779,248200000.0
2009-03-12 06:20:00,1.9779,1.9783,1.97785,1.9783,95600000.0
2009-03-12 06:21:00,1.9785,1.97895,1.97845,1.9785,59200000.0
2009-03-12 06:22:00,1.9786,1.97895,1.9786,1.97895,51200000.0
2009-03-12 06:23:00,1.979,1.9798,1.9789,1.9797,89800000.0
2009-03-12 06:24:00,1.9798,1.9798,1.97805,1.9786,127400000.0
2009-03-12 06:25:00,1.97875,1.979,1.9779,1.9779,146200000.0
2009-03-12 06:26:00,1.978,1.9789,1.9779,1.9789,135000000.0
2009-03-12 06:27:00,1.979,1.97905,1.9789,1.979,33200000.0
2009-03-12 06:28:00,1.9791,1.9795,1.9791,1.97935,103200000.0
2009-03-12 06:29:00,1.97925,1.9794,1.97835,1.97915,113600000.0
2009-03-12 06:30:00,1.9793,1.98015,1.9791,1.98,81200000.0
2009-03-12 06:31:00,1.97995,1.98,1.97925,1.97965,43400000.0
2009-03-12 06:32:00,1.9796,1.9796,1.9794,1.97955,35400000.0
2009-03-12 06:33:00,1.97955,1.97955,1.979,1.97955,28800000.0
2009-03-12 06:34:00,1.97985,1.97985,1.97955,1.9797,24000000.0
2009-03-12 06:35:00,1.97975,1.9808,1.9796,1.97965,103800000.0
2009-03-12 06:36:00,1.97965,1.9805,1.97965,1.98035,94000000.0
2009-03-12 06:37:00,1.9805,1.9808,1.9801,1.98055,106400000.0
2009-03-12 06:38:00,1.98065,1.9812,1.98065,1.9809,66400000.0
2009-03-12 06:39:00,1.98085,1.982,1.98085,1.9818,104600000.0
2009-03-12 06:40:00,1.9818,1.9818,1.9809,1.98125,66800000.0
2009-03-12 06:41:00,1.98135,1.9814,1.9809,1.9811,94400000.0
2009-03-12 06:42:00,1.98115,1.98205,1.98085,1.9812,165600000.0
2009-03-12 06:43:00,1.98175,1.98175,1.97995,1.9805,112400000.0
2009-03-12 06:44:00,1.98075,1.9817,1.98025,1.9816,123200000.0
2009-03-12 06:45:00,1.98165,1.9823,1.98125,1.9816,199000000.0
2009-03-12 06:46:00,1.9817,1.9824,1.98165,1.98205,173000000.0
2009-03-12 06:47:00,1.9824,1.9836,1.98205,1.9828,195200000.0
2009-03-12 06:48:00,1.9828,1.9832,1.9825,1.9827,90200000.0
2009-03-12 06:49:00,1.9827,1.983,1.98235,1.98275,224200000.0
2009-03-12 06:50:00,1.9827,1.9827,1.98155,1.9816,148400000.0
2009-03-12 06:51:00,1.9816,1.98185,1.981,1.9811,97800000.0
2009-03-12 06:52:00,1.98095,1.9818,1.98025,1.9818,125000000.0
2009-03-12 06:53:00,1.98185,1.98235,1.9807,1.9823,128200000.0
2009-03-12 06:54:00,1.9821,1.98235,1.98055,1.98205,146200000.0
2009-03-12 06:55:00,1.982,1.982,1.98075,1.98095,96600000.0
2009-03-12 06:56:00,1.98085,1.98125,1.9805,1.9811,165800000.0
2009-03-12 06:57:00,1.98095,1.98155,1.9806,1.98105,67600000.0
2009-03-12 06:58:00,1.98085,1.9812,1.9802,1.9807,111000000.0
2009-03-12 06:59:00,1.98065,1.98065,1.9804,1.9805,21600000.0
2009-03-12 07:00:00,1.98055,1.98055,1.97995,1.98035,119200000.0
2009-03-12 07:01:00,1.9803,1.9805,1.9794,1.97945,105600000.0
2009-03-12 07:02:00,1.9796,1.97965,1.9796,1.9796,18400000.0
2009-03-12 07:03:00,1.9796,1.98025,1.9795,1.98,73400000.0
2009-03-12 07:04:00,1.97995,1.9802,1.9798,1.9802,35200000.0
2009-03-12 07:05:00,1.9803,1.98035,1.9802,1.98035,21600000.0
2009-03-12 07:06:00,1.98035,1.98075,1.98035,1.98045,50000000.0
2009-03-12 07:07:00,1.98045,1.98185,1.98045,1.98115,157200000.0
2009-03-12 07:08:00,1.98115,1.9813,1.9805,1.98075,109200000.0
2009-03-12 07:09:00,1.9808,1.9811,1.9806,1.9808,83200000.0
2009-03-12 07:10:00,1.9809,1.9811,1.9807,1.98085,69600000.0
2009-03-12 07:11:00,1.98075,1.98095,1.9801,1.9809,123200000.0
2009-03-12 07:12:00,1.98095,1.98095,1.97985,1.98,102400000.0
2009-03-12 07:13:00,1.97995,1.98065,1.97995,1.9803,53600000.0
2009-03-12 07:14:00,1.98035,1.98065,1.9794,1.9797,48400000.0
2009-03-12 07:15:00,1.9796,1.98025,1.9796,1.9802,120800000.0
2009-03-12 07:16:00,1.98025,1.9803,1.9799,1.9803,93600000.0
2009-03-12 07:17:00,1.98035,1.98075,1.97985,1.98025,125800000.0
2009-03-12 07:18:00,1.98025,1.98045,1.97995,1.98015,56800000.0
2009-03-12 07:19:00,1.9802,1.9808,1.9795,1.97995,171400000.0
2009-03-12 07:20:00,1.9795,1.97985,1.97915,1.97945,104400000.0
2009-03-12 07:21:00,1.9796,1.98,1.9796,1.9796,138400000.0
2009-03-12 07:22:00,1.97915,1.9802,1.9791,1.97945,127600000.0
2009-03-12 07:23:00,1.9794,1.97975,1.97875,1.97965,168800000.0
2009-03-12 07:24:00,1.9797,1.98015,1.9788,1.9798,97600000.0
2009-03-12 07:25:00,1.9798,1.9809,1.9798,1.98075,116000000.0
2009-03-12 07:26:00,1.9809,1.9809,1.97995,1.98005,73800000.0
2009-03-12 07:27:00,1.9801,1.98055,1.98,1.98055,76800000.0
2009-03-12 07:28:00,1.98045,1.98055,1.98005,1.9802,109400000.0
2009-03-12 07:29:00,1.9802,1.9802,1.97865,1.9798,128400000.0
2009-03-12 07:30:00,1.97985,1.97995,1.9794,1.9794,79200000.0
2009-03-12 07:31:00,1.9795,1.98005,1.9795,1.9797,110000000.0
2009-03-12 07:32:00,1.9796,1.97975,1.9786,1.97865,137000000.0
2009-03-12 07:33:00,1.9786,1.979,1.97835,1.9788,90800000.0
2009-03-12 07:34:00,1.97885,1.979,1.9783,1.9786,112600000.0
2009-03-12 07:35:00,1.97865,1.97975,1.97805,1.97975,196600000.0
2009-03-12 07:36:00,1.98,1.98045,1.97975,1.9803,76400000.0
2009-03-12 07:37:00,1.9804,1.98075,1.97975,1.97995,132400000.0
2009-03-12 07:38:00,1.9798,1.9799,1.9789,1.9789,96200000.0
2009-03-12 07:39:00,1.9789,1.9798,1.9789,1.9798,67400000.0
2009-03-12 07:40:00,1.9798,1.97985,1.97905,1.9792,87200000.0
2009-03-12 07:41:00,1.97915,1.97975,1.97905,1.9794,72800000.0
2009-03-12 07:42:00,1.9787,1.9797,1.9787,1.9795,83400000.0
2009-03-12 07:43:00,1.9795,1.97975,1.97945,1.9796,33600000.0
2009-03-12 07:44:00,1.97955,1.97975,1.97955,1.97975,31200000.0
2009-03-12 07:45:00,1.9799,1.9803,1.9799,1.9801,41600000.0
2009-03-12 07:46:00,1.9801,1.9806,1.97995,1.98055,85600000.0
2009-03-12 07:47:00,1.9805,1.98055,1.9799,1.9804,72600000.0
2009-03-12 07:48:00,1.9804,1.98055,1.98005,1.9804,59600000.0
2009-03-12 07:49:00,1.98035,1.98065,1.97975,1.9805,106000000.0
2009-03-12 07:50:00,1.9805,1.9807,1.98005,1.98065,136000000.0
2009-03-12 07:51:00,1.98065,1.9812,1.97965,1.9802,64800000.0
2009-03-12 07:52:00,1.9803,1.98035,1.98015,1.98015,37600000.0
2009-03-12 07:53:00,1.9803,1.98075,1.9803,1.9807,69600000.0
2009-03-12 07:54:00,1.9805,1.98095,1.9795,1.9802,180000000.0
2009-03-12 07:55:00,1.9802,1.98095,1.9799,1.9809,141000000.0
2009-03-12 07:56:00,1.98095,1.98115,1.97985,1.97985,158800000.0
2009-03-12 07:57:00,1.97995,1.98065,1.97995,1.9806,74400000.0
2009-03-12 07:58:00,1.98025,1.9822,1.98025,1.9822,98000000.0
2009-03-12 07:59:00,1.9825,1.9839,1.9818,1.98335,176400000.0
2009-03-12 08:00:00,1.9828,1.9854,1.982,1.98245,282200000.0
2009-03-12 08:01:00,1.9826,1.98395,1.98205,1.9834,153400000.0
2009-03-12 08:02:00,1.9832,1.98675,1.9832,1.98485,253800000.0
2009-03-12 08:03:00,1.9843,1.9848,1.9839,1.98405,304000000.0
2009-03-12 08:04:00,1.9839,1.9852,1.98295,1.98485,361400000.0
2009-03-12 08:05:00,1.985,1.985,1.9829,1.9832,286000000.0
2009-03-12 08:06:00,1.9834,1.9848,1.98275,1.9847,208400000.0
2009-03-12 08:07:00,1.98485,1.9869,1.98355,1.9847,315400000.0
2009-03-12 08:08:00,1.9847,1.9848,1.98345,1.98475,251600000.0
2009-03-12 08:09:00,1.9847,1.9847,1.9827,1.9834,339000000.0
2009-03-12 08:10:00,1.9834,1.9841,1.98315,1.9837,178000000.0
2009-03-12 08:11:00,1.984,1.9851,1.984,1.9851,134600000.0
2009-03-12 08:12:00,1.9851,1.9852,1.983,1.98405,163800000.0
2009-03-12 08:13:00,1.98405,1.9849,1.9836,1.984,141600000.0
2009-03-12 08:14:00,1.98375,1.98415,1.98275,1.98345,159200000.0
2009-03-12 08:15:00,1.98355,1.9836,1.9821,1.98315,176800000.0
2009-03-12 08:16:00,1.98315,1.9837,1.98265,1.98325,133000000.0
2009-03-12 08:17:00,1.98335,1.98335,1.98245,1.9826,86800000.0
2009-03-12 08:18:00,1.98285,1.9829,1.9823,1.9829,89000000.0
2009-03-12 08:19:00,1.9828,1.9828,1.9819,1.98245,124000000.0
2009-03-12 08:20:00,1.98235,1.98315,1.9823,1.9831,121200000.0
2009-03-12 08:21:00,1.98295,1.9832,1.98275,1.98285,54400000.0
2009-03-12 08:22:00,1.98275,1.9842,1.98275,1.9842,176000000.0
2009-03-12 08:23:00,1.98405,1.9846,1.98355,1.9838,130600000.0
2009-03-12 08:24:00,1.98395,1.98465,1.9838,1.9838,90400000.0
2009-03-12 08:25:00,1.98375,1.98455,1.98355,1.9845,150000000.0
2009-03-12 08:26:00,1.98465,1.98505,1.98365,1.98445,141200000.0
2009-03-12 08:27:00,1.98465,1.9849,1.9831,1.9843,147200000.0
2009-03-12 08:28:00,1.98455,1.98465,1.98395,1.9841,166800000.0
2009-03-12 08:29:00,1.98405,1.98415,1.98355,1.98375,95400000.0
2009-03-12 08:30:00,1.9839,1.984,1.9831,1.98385,172000000.0
2009-03-12 08:31:00,1.98385,1.9839,1.9827,1.9828,120600000.0
2009-03-12 08:32:00,1.98295,1.9832,1.98255,1.9829,89600000.0
2009-03-12 08:33:00,1.9828,1.98345,1.98135,1.9833,131200000.0
2009-03-12 08:34:00,1.9833,1.98335,1.9823,1.9831,184600000.0
2009-03-12 08:35:00,1.9832,1.98355,1.9828,1.98345,112800000.0
2009-03-12 08:36:00,1.9833,1.98345,1.9827,1.98285,88600000.0
2009-03-12 08:37:00,1.9831,1.98385,1.9825,1.98255,156800000.0
2009-03-12 08:38:00,1.98215,1.9838,1.98115,1.98315,213400000.0
2009-03-12 08:39:00,1.9832,1.98335,1.98195,1.98315,84000000.0
2009-03-12 08:40:00,1.98315,1.9839,1.98315,1.9839,82400000.0
2009-03-12 08:41:00,1.9839,1.9839,1.98265,1.9828,42000000.0
2009-03-12 08:42:00,1.9829,1.9841,1.9821,1.98375,225200000.0
2009-03-12 08:43:00,1.98395,1.98395,1.98155,1.98265,309800000.0
2009-03-12 08:44:00,1.98255,1.9836,1.982,1.9823,222600000.0
2009-03-12 08:45:00,1.98225,1.9836,1.98205,1.9822,209000000.0
2009-03-12 08:46:00,1.98205,1.9831,1.98165,1.98275,265800000.0
2009-03-12 08:47:00,1.98275,1.983,1.9819,1.9819,350400000.0
2009-03-12 08:48:00,1.982,1.98235,1.98115,1.98165,217200000.0
2009-03-12 08:49:00,1.9817,1.98195,1.98085,1.9812,178400000.0
2009-03-12 08:50:00,1.98115,1.9821,1.98085,1.9814,250400000.0
2009-03-12 08:51:00,1.9815,1.982,1.98105,1.9811,219600000.0
2009-03-12 08:52:00,1.9816,1.9821,1.98145,1.98195,106400000.0
2009-03-12 08:53:00,1.9818,1.9821,1.9796,1.98085,238600000.0
2009-03-12 08:54:00,1.98105,1.98135,1.9805,1.9806,191200000.0
2009-03-12 08:55:00,1.98065,1.9815,1.9801,1.98115,165200000.0
2009-03-12 08:56:00,1.9812,1.9819,1.9798,1.98085,209400000.0
2009-03-12 08:57:00,1.98085,1.9821,1.98035,1.9812,246500000.0
2009-03-12 08:58:00,1.98135,1.9819,1.9804,1.98165,176400000.0
2009-03-12 08:59:00,1.98175,1.9819,1.97985,1.98015,287600000.0
2009-03-12 09:00:00,1.9802,1.98135,1.9802,1.9806,278800000.0
2009-03-12 09:01:00,1.9806,1.9816,1.9801,1.98085,174400000.0
2009-03-12 09:02:00,1.981,1.98125,1.97965,1.9798,159400000.0
2009-03-12 09:03:00,1.9801,1.98105,1.9796,1.98075,134000000.0
2009-03-12 09:04:00,1.9806,1.98145,1.98035,1.98055,98400000.0
2009-03-12 09:05:00,1.9806,1.9829,1.9803,1.98165,156400000.0
2009-03-12 09:06:00,1.9817,1.98195,1.98115,1.9812,59400000.0
2009-03-12 09:07:00,1.98115,1.98155,1.9803,1.981,152200000.0
2009-03-12 09:08:00,1.98075,1.9821,1.9807,1.9821,132400000.0
2009-03-12 09:09:00,1.9812,1.9826,1.9812,1.98215,204800000.0
2009-03-12 09:10:00,1.9822,1.9824,1.98105,1.98135,138000000.0
2009-03-12 09:11:00,1.98155,1.98195,1.9811,1.9814,144800000.0
2009-03-12 09:12:00,1.98165,1.9819,1.98135,1.98185,156200000.0
2009-03-12 09:13:00,1.982,1.98245,1.9812,1.9812,234600000.0
2009-03-12 09:14:00,1.98125,1.9818,1.9807,1.98145,282200000.0
2009-03-12 09:15:00,1.9814,1.98195,1.9805,1.981,234800000.0
2009-03-12 09:16:00,1.9809,1.98125,1.97955,1.97985,191400000.0
2009-03-12 09:17:00,1.97995,1.98045,1.9791,1.9796,222800000.0
2009-03-12 09:18:00,1.97975,1.98015,1.9785,1.9794,196200000.0
2009-03-12 09:19:00,1.97945,1.9806,1.97945,1.9801,260800000.0
2009-03-12 09:20:00,1.9801,1.98105,1.98,1.98095,221600000.0
2009-03-12 09:21:00,1.98045,1.98085,1.97965,1.9808,174200000.0
2009-03-12 09:22:00,1.9809,1.9814,1.98,1.9801,162400000.0
2009-03-12 09:23:00,1.98005,1.98025,1.98005,1.98025,28800000.0
2009-03-12 09:24:00,1.9801,1.9801,1.97845,1.98005,155600000.0
2009-03-12 09:25:00,1.9801,1.9804,1.979,1.97995,220000000.0
2009-03-12 09:26:00,1.9799,1.9799,1.97795,1.97815,140800000.0
2009-03-12 09:27:00,1.97835,1.97955,1.9776,1.97905,268000000.0
2009-03-12 09:28:00,1.97895,1.9795,1.9786,1.97925,179200000.0
2009-03-12 09:29:00,1.9792,1.9804,1.97895,1.97955,230600000.0
2009-03-12 09:30:00,1.97955,1.98,1.97955,1.97995,104200000.0
2009-03-12 09:31:00,1.9799,1.9804,1.97815,1.97955,250400000.0
2009-03-12 09:32:00,1.97965,1.9803,1.97845,1.97845,247000000.0
2009-03-12 09:33:00,1.97845,1.97975,1.9778,1.9795,198800000.0
2009-03-12 09:34:00,1.97945,1.9806,1.9778,1.9797,332200000.0
2009-03-12 09:35:00,1.97965,1.98,1.97925,1.97945,174400000.0
2009-03-12 09:36:00,1.9795,1.9818,1.97945,1.9818,254800000.0
2009-03-12 09:37:00,1.9818,1.9822,1.97975,1.9805,297200000.0
2009-03-12 09:38:00,1.98045,1.981,1.97805,1.9785,336200000.0
2009-03-12 09:39:00,1.97855,1.97935,1.97835,1.97835,208000000.0
2009-03-12 09:40:00,1.9786,1.97925,1.9782,1.979,190400000.0
2009-03-12 09:41:00,1.9791,1.98145,1.9791,1.9809,272000000.0
2009-03-12 09:42:00,1.9809,1.9812,1.97945,1.98045,322400000.0
2009-03-12 09:43:00,1.98065,1.9815,1.9797,1.9801,321600000.0
2009-03-12 09:44:00,1.98005,1.9817,1.97995,1.98095,338400000.0
2009-03-12 09:45:00,1.98105,1.9815,1.9794,1.9797,362600000.0
2009-03-12 09:46:00,1.9797,1.98025,1.9797,1.9801,131600000.0
2009-03-12 09:47:00,1.9802,1.98045,1.97955,1.9802,175000000.0
2009-03-12 09:48:00,1.9804,1.9807,1.9797,1.9807,158600000.0
2009-03-12 09:49:00,1.98095,1.98185,1.98015,1.98105,210200000.0
2009-03-12 09:50:00,1.98105,1.98145,1.98065,1.9811,210200000.0
2009-03-12 09:51:00,1.9812,1.9825,1.9812,1.9822,178400000.0
2009-03-12 09:52:00,1.9822,1.9832,1.98175,1.9823,304400000.0
2009-03-12 09:53:00,1.9823,1.9833,1.98185,1.9823,196800000.0
2009-03-12 09:54:00,1.9823,1.9835,1.98195,1.9828,273400000.0
2009-03-12 09:55:00,1.9828,1.9831,1.9826,1.98275,338200000.0
2009-03-12 09:56:00,1.98285,1.983,1.98165,1.98165,352800000.0
2009-03-12 09:57:00,1.98145,1.9828,1.98145,1.98255,316200000.0
2009-03-12 09:58:00,1.9825,1.9825,1.98145,1.98165,267600000.0
2009-03-12 09:59:00,1.98165,1.98235,1.98085,1.98105,274000000.0
2009-03-12 10:00:00,1.98115,1.9825,1.9809,1.98195,224000000.0
2009-03-12 10:01:00,1.98215,1.98345,1.98175,1.9826,252800000.0
2009-03-12 10:02:00,1.9826,1.9833,1.98165,1.982,280200000.0
2009-03-12 10:03:00,1.9823,1.9828,1.9817,1.98185,301000000.0
2009-03-12 10:04:00,1.98195,1.98265,1.98105,1.9814,243600000.0
2009-03-12 10:05:00,1.9814,1.98255,1.9802,1.9821,306200000.0
2009-03-12 10:06:00,1.98195,1.9835,1.9817,1.98295,319800000.0
2009-03-12 10:07:00,1.98295,1.9837,1.9825,1.9833,374800000.0
2009-03-12 10:08:00,1.9831,1.98355,1.98265,1.9828,342600000.0
2009-03-12 10:09:00,1.983,1.9833,1.9822,1.98255,410800000.0
2009-03-12 10:10:00,1.98255,1.9837,1.9823,1.9837,316600000.0
2009-03-12 10:11:00,1.9831,1.9835,1.9825,1.9832,286800000.0
2009-03-12 10:12:00,1.98335,1.984,1.9831,1.98365,239600000.0
2009-03-12 10:13:00,1.98365,1.9845,1.9834,1.98395,276000000.0
2009-03-12 10:14:00,1.9839,1.9839,1.98295,1.9832,335800000.0
2009-03-12 10:15:00,1.9832,1.98345,1.9827,1.98325,240000000.0
2009-03-12 10:16:00,1.9834,1.98455,1.98315,1.98415,252400000.0
2009-03-12 10:17:00,1.9842,1.9842,1.9834,1.98405,184200000.0
2009-03-12 10:18:00,1.9841,1.9841,1.98335,1.9837,226600000.0
2009-03-12 10:19:00,1.9838,1.98415,1.98325,1.9838,247200000.0
2009-03-12 10:20:00,1.9838,1.9838,1.9828,1.9833,160200000.0
2009-03-12 10:21:00,1.9832,1.9839,1.9826,1.9839,240200000.0
2009-03-12 10:22:00,1.984,1.9844,1.9835,1.9839,262800000.0
2009-03-12 10:23:00,1.98395,1.98585,1.98345,1.98525,339600000.0
2009-03-12 10:24:00,1.9853,1.9854,1.98385,1.984,238200000.0
2009-03-12 10:25:00,1.984,1.985,1.98365,1.9839,368800000.0
2009-03-12 10:26:00,1.9839,1.985,1.98355,1.98415,330000000.0
2009-03-12 10:27:00,1.9842,1.9847,1.9835,1.9841,363800000.0
2009-03-12 10:28:00,1.9841,1.9848,1.98375,1.98415,278200000.0
2009-03-12 10:29:00,1.9841,1.9848,1.98355,1.9847,213600000.0
2009-03-12 10:30:00,1.9847,1.98545,1.98425,1.9849,252400000.0
2009-03-12 10:31:00,1.9849,1.9855,1.98475,1.9853,209400000.0
2009-03-12 10:32:00,1.9855,1.9857,1.9843,1.98455,203800000.0
2009-03-12 10:33:00,1.9846,1.9852,1.9845,1.9849,232000000.0
2009-03-12 10:34:00,1.9849,1.9855,1.9847,1.985,235400000.0
2009-03-12 10:35:00,1.98485,1.9857,1.98455,1.98505,221400000.0
2009-03-12 10:36:00,1.9852,1.9857,1.98505,1.9856,273000000.0
2009-03-12 10:37:00,1.9856,1.98585,1.98505,1.98545,233200000.0
2009-03-12 10:38:00,1.98545,1.98595,1.98495,1.9858,230400000.0
2009-03-12 10:39:00,1.98575,1.9866,1.9857,1.9861,194800000.0
2009-03-12 10:40:00,1.9862,1.9865,1.9858,1.98605,173400000.0
2009-03-12 10:41:00,1.98605,1.98605,1.9851,1.9855,144000000.0
2009-03-12 10:42:00,1.9855,1.9855,1.9837,1.9843,255200000.0
2009-03-12 10:43:00,1.9843,1.98445,1.9834,1.9842,321200000.0
2009-03-12 10:44:00,1.98425,1.9866,1.98425,1.98535,299200000.0
2009-03-12 10:45:00,1.9855,1.9867,1.9847,1.98595,314800000.0
2009-03-12 10:46:00,1.98595,1.98685,1.9858,1.98615,287200000.0
2009-03-12 10:47:00,1.98615,1.98665,1.9856,1.98625,252000000.0
2009-03-12 10:48:00,1.98625,1.9877,1.986,1.98725,248000000.0
2009-03-12 10:49:00,1.98735,1.98765,1.9868,1.9869,248800000.0
2009-03-12 10:50:00,1.9869,1.9874,1.98585,1.9861,288400000.0
2009-03-12 10:51:00,1.9862,1.9867,1.98545,1.9856,330100000.0
2009-03-12 10:52:00,1.9856,1.98585,1.9851,1.98585,275400000.0
2009-03-12 10:53:00,1.98585,1.98625,1.9854,1.98585,277600000.0
2009-03-12 10:54:00,1.9858,1.9866,1.98565,1.9861,279000000.0
2009-03-12 10:55:00,1.9861,1.98645,1.9852,1.9852,347400000.0
2009-03-12 10:56:00,1.9852,1.98555,1.9848,1.9852,225600000.0
2009-03-12 10:57:00,1.9852,1.9852,1.98375,1.9847,281400000.0
2009-03-12 10:58:00,1.98465,1.98465,1.9835,1.98395,229600000.0
2009-03-12 10:59:00,1.98415,1.98415,1.98305,1.9831,242200000.0
2009-03-12 11:00:00,1.98315,1.9839,1.98275,1.9839,252200000.0
2009-03-12 11:01:00,1.98395,1.98435,1.98315,1.9841,236800000.0
2009-03-12 11:02:00,1.984,1.9843,1.98325,1.9842,355000000.0
2009-03-12 11:03:00,1.9844,1.98465,1.9838,1.98465,186200000.0
2009-03-12 11:04:00,1.9848,1.9849,1.98385,1.9842,395400000.0
2009-03-12 11:05:00,1.9842,1.98545,1.9839,1.9846,431400000.0
2009-03-12 11:06:00,1.9847,1.98495,1.984,1.9842,289800000.0
2009-03-12 11:07:00,1.9842,1.9845,1.98345,1.98385,270800000.0
2009-03-12 11:08:00,1.9839,1.9843,1.9833,1.984,250600000.0
2009-03-12 11:09:00,1.984,1.9841,1.98305,1.9832,329400000.0
2009-03-12 11:10:00,1.98315,1.9843,1.98315,1.9836,258000000.0
2009-03-12 11:11:00,1.98365,1.98365,1.9827,1.98285,247000000.0
2009-03-12 11:12:00,1.9828,1.98315,1.98185,1.98205,215400000.0
2009-03-12 11:13:00,1.98205,1.9832,1.9817,1.9825,346200000.0
2009-03-12 11:14:00,1.98245,1.98315,1.9822,1.98305,382200000.0
2009-03-12 11:15:00,1.98305,1.98315,1.9828,1.9829,140400000.0
2009-03-12 11:16:00,1.9829,1.98325,1.9827,1.9832,195600000.0
2009-03-12 11:17:00,1.98315,1.98475,1.983,1.98355,327600000.0
2009-03-12 11:18:00,1.98355,1.9844,1.98305,1.9831,296000000.0
2009-03-12 11:19:00,1.98315,1.98365,1.9827,1.98355,159000000.0
2009-03-12 11:20:00,1.98355,1.98365,1.9829,1.983,212200000.0
2009-03-12 11:21:00,1.9831,1.9843,1.983,1.98415,347600000.0
2009-03-12 11:22:00,1.9843,1.9849,1.98365,1.9843,209000000.0
2009-03-12 11:23:00,1.9844,1.9849,1.98355,1.9837,321400000.0
2009-03-12 11:24:00,1.9844,1.98485,1.984,1.9848,202400000.0
2009-03-12 11:25:00,1.9849,1.9852,1.9838,1.98405,172000000.0
2009-03-12 11:26:00,1.9839,1.9844,1.98315,1.984,346200000.0
2009-03-12 11:27:00,1.9841,1.98465,1.9833,1.98445,271800000.0
2009-03-12 11:28:00,1.9845,1.98475,1.9844,1.9847,79600000.0
2009-03-12 11:29:00,1.9845,1.9845,1.98255,1.9831,410200000.0
2009-03-12 11:30:00,1.98325,1.9839,1.9828,1.9829,277000000.0
2009-03-12 11:31:00,1.9829,1.9829,1.9815,1.98235,392600000.0
2009-03-12 11:32:00,1.98235,1.9827,1.98195,1.9827,233000000.0
2009-03-12 11:33:00,1.9828,1.9833,1.982,1.9823,305000000.0
2009-03-12 11:34:00,1.9823,1.9824,1.9818,1.9823,220400000.0
2009-03-12 11:35:00,1.9822,1.98225,1.98135,1.9818,345200000.0
2009-03-12 11:36:00,1.98175,1.9825,1.98175,1.9821,245800000.0
2009-03-12 11:37:00,1.9821,1.9821,1.98075,1.9815,303800000.0
2009-03-12 11:38:00,1.9817,1.9818,1.98035,1.9806,305800000.0
2009-03-12 11:39:00,1.98075,1.9809,1.9804,1.98065,142400000.0
2009-03-12 11:40:00,1.9807,1.98075,1.97985,1.98005,190400000.0
2009-03-12 11:41:00,1.98,1.9802,1.979,1.9791,194200000.0
2009-03-12 11:42:00,1.97925,1.98115,1.9789,1.9807,280600000.0
2009-03-12 11:43:00,1.9807,1.9816,1.9793,1.9801,310200000.0
2009-03-12 11:44:00,1.9803,1.9809,1.97935,1.9808,178000000.0
2009-03-12 11:45:00,1.9807,1.9813,1.97885,1.9795,241600000.0
2009-03-12 11:46:00,1.9795,1.9798,1.97915,1.9794,268400000.0
2009-03-12 11:47:00,1.9794,1.97965,1.97865,1.9789,267200000.0
2009-03-12 11:48:00,1.9788,1.9791,1.97775,1.97815,268000000.0
2009-03-12 11:49:00,1.9782,1.9786,1.97795,1.97835,247800000.0
2009-03-12 11:50:00,1.97825,1.97905,1.9773,1.9777,349600000.0
2009-03-12 11:51:00,1.9779,1.97815,1.97745,1.978,251400000.0
2009-03-12 11:52:00,1.97815,1.9788,1.97805,1.97805,220400000.0
2009-03-12 11:53:00,1.97805,1.97915,1.9778,1.979,236000000.0
2009-03-12 11:54:00,1.979,1.9804,1.979,1.9803,302400000.0
2009-03-12 11:55:00,1.9803,1.9807,1.97935,1.97935,329400000.0
2009-03-12 11:56:00,1.97935,1.9799,1.97865,1.9791,346400000.0
2009-03-12 11:57:00,1.9794,1.98005,1.9794,1.97945,274400000.0
2009-03-12 11:58:00,1.97945,1.9799,1.97925,1.9799,264200000.0
2009-03-12 11:59:00,1.97985,1.97995,1.97885,1.97895,268000000.0
2009-03-12 12:00:00,1.97895,1.9793,1.97855,1.9787,230400000.0
2009-03-12 12:01:00,1.97885,1.9791,1.97855,1.9788,174200000.0
2009-03-12 12:02:00,1.9789,1.9791,1.97875,1.97875,169800000.0
2009-03-12 12:03:00,1.9787,1.97895,1.978,1.97835,212200000.0
2009-03-12 12:04:00,1.97845,1.97915,1.9782,1.9789,305600000.0
2009-03-12 12:05:00,1.9788,1.9793,1.97815,1.9786,212800000.0
2009-03-12 12:06:00,1.9787,1.9798,1.9787,1.97955,225600000.0
2009-03-12 12:07:00,1.97945,1.98,1.97915,1.9793,181800000.0
2009-03-12 12:08:00,1.9795,1.98025,1.97925,1.9796,257600000.0
2009-03-12 12:09:00,1.97925,1.97985,1.9791,1.97985,95400000.0
2009-03-12 12:10:00,1.98,1.98085,1.9798,1.9807,225800000.0
2009-03-12 12:11:00,1.9809,1.98175,1.9804,1.9809,172400000.0
2009-03-12 12:12:00,1.9809,1.98215,1.9807,1.98205,300400000.0
2009-03-12 12:13:00,1.9822,1.9825,1.98085,1.98125,349800000.0
2009-03-12 12:14:00,1.98125,1.9826,1.98075,1.9808,264000000.0
2009-03-12 12:15:00,1.9806,1.981,1.9802,1.98085,196200000.0
2009-03-12 12:16:00,1.9808,1.9821,1.98025,1.98195,354600000.0
2009-03-12 12:17:00,1.98195,1.9832,1.98195,1.98275,317400000.0
2009-03-12 12:18:00,1.98185,1.98235,1.981,1.98175,182400000.0
2009-03-12 12:19:00,1.9817,1.9817,1.9809,1.98115,142800000.0
2009-03-12 12:20:00,1.9811,1.98125,1.9809,1.98105,269800000.0
2009-03-12 12:21:00,1.98105,1.9811,1.9806,1.98075,158000000.0
2009-03-12 12:22:00,1.98065,1.981,1.98055,1.98085,166800000.0
2009-03-12 12:23:00,1.98085,1.98165,1.98075,1.98145,218000000.0
2009-03-12 12:24:00,1.98145,1.98265,1.98145,1.98255,258200000.0
2009-03-12 12:25:00,1.9826,1.9832,1.9815,1.98245,418000000.0
2009-03-12 12:26:00,1.98245,1.9829,1.98205,1.9827,338400000.0
2009-03-12 12:27:00,1.98275,1.98295,1.98215,1.9822,381800000.0
2009-03-12 12:28:00,1.9822,1.98265,1.9822,1.9824,200200000.0
2009-03-12 12:29:00,1.9823,1.9827,1.982,1.9824,190600000.0
2009-03-12 12:30:00,1.98235,1.9829,1.98215,1.9827,233000000.0
2009-03-12 12:31:00,1.9826,1.98335,1.98245,1.98245,128600000.0
2009-03-12 12:32:00,1.98265,1.9828,1.98195,1.9824,243800000.0
2009-03-12 12:33:00,1.98245,1.9827,1.9818,1.98195,308600000.0
2009-03-12 12:34:00,1.98195,1.98215,1.98145,1.9817,234800000.0
2009-03-12 12:35:00,1.9816,1.98215,1.98145,1.9817,192200000.0
2009-03-12 12:36:00,1.9821,1.9821,1.9815,1.98175,189200000.0
2009-03-12 12:37:00,1.98165,1.98165,1.98105,1.9814,283200000.0
2009-03-12 12:38:00,1.9814,1.98145,1.98105,1.98115,117200000.0
2009-03-12 12:39:00,1.9814,1.9815,1.98095,1.9811,195800000.0
2009-03-12 12:40:00,1.981,1.9813,1.9804,1.98065,310400000.0
2009-03-12 12:41:00,1.9807,1.9807,1.98005,1.98055,102200000.0
2009-03-12 12:42:00,1.98045,1.9807,1.9802,1.9806,191400000.0
2009-03-12 12:43:00,1.9807,1.9807,1.9803,1.9804,48800000.0
2009-03-12 12:44:00,1.98045,1.98055,1.98005,1.9801,121000000.0
2009-03-12 12:45:00,1.9801,1.9802,1.97955,1.97985,170400000.0
2009-03-12 12:46:00,1.97975,1.98,1.9793,1.9796,118000000.0
2009-03-12 12:47:00,1.97895,1.9797,1.97895,1.9796,153200000.0
2009-03-12 12:48:00,1.9796,1.98025,1.97955,1.98025,156000000.0
2009-03-12 12:49:00,1.9803,1.9804,1.97955,1.97965,188200000.0
2009-03-12 12:50:00,1.97975,1.9801,1.979,1.97935,167600000.0
2009-03-12 12:51:00,1.97935,1.9799,1.9792,1.97955,87000000.0
2009-03-12 12:52:00,1.97955,1.9798,1.9793,1.97965,88800000.0
2009-03-12 12:53:00,1.97945,1.9802,1.9791,1.9798,176000000.0
2009-03-12 12:54:00,1.97985,1.98015,1.97975,1.97985,125800000.0
2009-03-12 12:55:00,1.98,1.98,1.97915,1.9793,155200000.0
2009-03-12 12:56:00,1.9793,1.97995,1.9789,1.9789,107600000.0
2009-03-12 12:57:00,1.9789,1.97925,1.97865,1.97865,227200000.0
2009-03-12 12:58:00,1.97865,1.97945,1.97865,1.97915,165000000.0
2009-03-12 12:59:00,1.97925,1.97925,1.9786,1.9786,168000000.0
2009-03-12 13:00:00,1.9785,1.9791,1.9781,1.97885,235200000.0
2009-03-12 13:01:00,1.97845,1.97915,1.97835,1.97905,175400000.0
2009-03-12 13:02:00,1.97865,1.979,1.9783,1.9788,240600000.0
2009-03-12 13:03:00,1.9788,1.9805,1.9788,1.9803,243000000.0
2009-03-12 13:04:00,1.98075,1.9811,1.98,1.9809,370800000.0
2009-03-12 13:05:00,1.9809,1.9809,1.98,1.9802,261000000.0
2009-03-12 13:06:00,1.9803,1.98105,1.9803,1.9809,191400000.0
2009-03-12 13:07:00,1.9809,1.9814,1.9804,1.98125,206600000.0
2009-03-12 13:08:00,1.98125,1.9821,1.98085,1.9817,302400000.0
2009-03-12 13:09:00,1.9818,1.982,1.9812,1.9812,174600000.0
2009-03-12 13:10:00,1.98115,1.9815,1.981,1.98115,196000000.0
2009-03-12 13:11:00,1.98115,1.98115,1.98045,1.98075,250200000.0
2009-03-12 13:12:00,1.98075,1.9809,1.9806,1.9807,90600000.0
2009-03-12 13:13:00,1.98085,1.98085,1.98055,1.98085,90600000.0
2009-03-12 13:14:00,1.9808,1.9817,1.9808,1.9811,118400000.0
2009-03-12 13:15:00,1.981,1.98125,1.98085,1.9812,122400000.0
2009-03-12 13:16:00,1.98135,1.98285,1.9813,1.98265,244800000.0
2009-03-12 13:17:00,1.9826,1.9837,1.98255,1.98305,143000000.0
2009-03-12 13:18:00,1.98305,1.9834,1.9827,1.9831,312800000.0
2009-03-12 13:19:00,1.9831,1.98345,1.9827,1.98345,185000000.0
2009-03-12 13:20:00,1.98345,1.98455,1.9833,1.9834,175800000.0
2009-03-12 13:21:00,1.98335,1.98345,1.9827,1.98305,330800000.0
2009-03-12 13:22:00,1.983,1.9832,1.9815,1.9815,237600000.0
2009-03-12 13:23:00,1.9817,1.9824,1.98155,1.98225,213400000.0
2009-03-12 13:24:00,1.9819,1.9824,1.98135,1.9822,178200000.0
2009-03-12 13:25:00,1.9822,1.9822,1.98135,1.98175,239800000.0
2009-03-12 13:26:00,1.98195,1.9824,1.9817,1.98195,139800000.0
2009-03-12 13:27:00,1.98185,1.98245,1.9818,1.9823,261600000.0
2009-03-12 13:28:00,1.9823,1.98235,1.9819,1.9819,131600000.0
2009-03-12 13:29:00,1.982,1.982,1.9806,1.9809,176000000.0
2009-03-12 13:30:00,1.9808,1.98085,1.9801,1.9801,243800000.0
2009-03-12 13:31:00,1.9801,1.9802,1.97925,1.9795,190600000.0
2009-03-12 13:32:00,1.97935,1.9806,1.97935,1.97995,178800000.0
2009-03-12 13:33:00,1.97985,1.98025,1.9779,1.97795,272200000.0
2009-03-12 13:34:00,1.97795,1.9782,1.977,1.97815,255000000.0
2009-03-12 13:35:00,1.9777,1.9787,1.97765,1.978,216800000.0
2009-03-12 13:36:00,1.9782,1.9785,1.97765,1.9782,162000000.0
2009-03-12 13:37:00,1.9782,1.97845,1.97765,1.978,278800000.0
2009-03-12 13:38:00,1.9781,1.9785,1.9778,1.97845,105400000.0
2009-03-12 13:39:00,1.97845,1.97845,1.97745,1.97755,223200000.0
2009-03-12 13:40:00,1.97765,1.9781,1.97765,1.9781,58800000.0
2009-03-12 13:41:00,1.97795,1.9788,1.97765,1.9788,135200000.0
2009-03-12 13:42:00,1.97895,1.97895,1.978,1.978,71800000.0
2009-03-12 13:43:00,1.9781,1.97845,1.97725,1.97755,249400000.0
2009-03-12 13:44:00,1.9776,1.97815,1.9776,1.97795,92000000.0
2009-03-12 13:45:00,1.97795,1.97795,1.9774,1.9779,97600000.0
2009-03-12 13:46:00,1.9781,1.9786,1.97765,1.9786,186600000.0
2009-03-12 13:47:00,1.97845,1.97875,1.9782,1.9782,167400000.0
2009-03-12 13:48:00,1.97805,1.9784,1.97765,1.9778,219400000.0
2009-03-12 13:49:00,1.9779,1.97875,1.9779,1.97855,130800000.0
2009-03-12 13:50:00,1.9786,1.97905,1.9786,1.97905,116600000.0
2009-03-12 13:51:00,1.97895,1.9796,1.97885,1.97925,133600000.0
2009-03-12 13:52:00,1.97925,1.98035,1.979,1.98005,223000000.0
2009-03-12 13:53:00,1.98025,1.98045,1.97895,1.9795,252400000.0
2009-03-12 13:54:00,1.9795,1.9803,1.97925,1.9803,295000000.0
2009-03-12 13:55:00,1.98015,1.9808,1.98,1.98065,153600000.0
2009-03-12 13:56:00,1.9808,1.981,1.97995,1.9808,208000000.0
2009-03-12 13:57:00,1.9809,1.9817,1.9807,1.9816,220200000.0
2009-03-12 13:58:00,1.98155,1.98175,1.98005,1.98035,155200000.0
2009-03-12 13:59:00,1.98035,1.98155,1.98015,1.98085,241800000.0
2009-03-12 14:00:00,1.9809,1.9819,1.9801,1.9819,297800000.0
2009-03-12 14:01:00,1.9818,1.982,1.98065,1.9812,353000000.0
2009-03-12 14:02:00,1.98125,1.98145,1.97895,1.9793,307000000.0
2009-03-12 14:03:00,1.97925,1.98025,1.97865,1.979,296600000.0
2009-03-12 14:04:00,1.9789,1.97975,1.9788,1.9794,206400000.0
2009-03-12 14:05:00,1.97935,1.9804,1.979,1.9803,200800000.0
2009-03-12 14:06:00,1.98005,1.9803,1.97825,1.97915,201000000.0
2009-03-12 14:07:00,1.97905,1.9792,1.97875,1.9792,177600000.0
2009-03-12 14:08:00,1.9792,1.97975,1.9788,1.9794,213600000.0
2009-03-12 14:09:00,1.9794,1.97995,1.9794,1.9794,170800000.0
2009-03-12 14:10:00,1.9793,1.98065,1.9793,1.9804,218800000.0
2009-03-12 14:11:00,1.9804,1.98155,1.9802,1.9814,330400000.0
2009-03-12 14:12:00,1.9814,1.9822,1.98125,1.9813,281000000.0
2009-03-12 14:13:00,1.9813,1.98175,1.9812,1.98175,135400000.0
2009-03-12 14:14:00,1.98175,1.98205,1.98135,1.98135,171000000.0
2009-03-12 14:15:00,1.9814,1.98145,1.98035,1.98095,272400000.0
2009-03-12 14:16:00,1.9811,1.9813,1.9806,1.98105,212800000.0
2009-03-12 14:17:00,1.98105,1.98165,1.981,1.98105,141200000.0
2009-03-12 14:18:00,1.981,1.98125,1.98085,1.981,140000000.0
2009-03-12 14:19:00,1.98105,1.98105,1.9809,1.9809,165600000.0
2009-03-12 14:20:00,1.9809,1.98155,1.9805,1.9814,188600000.0
2009-03-12 14:21:00,1.9815,1.98165,1.98065,1.9812,188800000.0
2009-03-12 14:22:00,1.98105,1.98105,1.98015,1.98045,261200000.0
2009-03-12 14:23:00,1.98065,1.98095,1.98045,1.9807,220800000.0
2009-03-12 14:24:00,1.9807,1.98135,1.9805,1.98105,216600000.0
2009-03-12 14:25:00,1.98105,1.9813,1.98105,1.9812,60800000.0
2009-03-12 14:26:00,1.98115,1.9812,1.98015,1.98085,117400000.0
2009-03-12 14:27:00,1.98075,1.98115,1.9796,1.97975,201400000.0
2009-03-12 14:28:00,1.9798,1.98015,1.9794,1.97945,158200000.0
2009-03-12 14:29:00,1.97945,1.97955,1.97865,1.9791,145200000.0
2009-03-12 14:30:00,1.9788,1.98035,1.97795,1.98035,372100000.0
2009-03-12 14:31:00,1.98015,1.98015,1.9784,1.9791,351200000.0
2009-03-12 14:32:00,1.9791,1.9795,1.97775,1.97805,301000000.0
2009-03-12 14:33:00,1.9777,1.97895,1.97715,1.9784,276600000.0
2009-03-12 14:34:00,1.9783,1.97885,1.9778,1.97845,322600000.0
2009-03-12 14:35:00,1.97835,1.9791,1.9778,1.9785,259400000.0
2009-03-12 14:36:00,1.9785,1.9788,1.97825,1.9788,232400000.0
2009-03-12 14:37:00,1.9788,1.97935,1.9785,1.9788,174400000.0
2009-03-12 14:38:00,1.9787,1.97935,1.97845,1.97915,220000000.0
2009-03-12 14:39:00,1.97935,1.97935,1.97785,1.97805,261200000.0
2009-03-12 14:40:00,1.9782,1.9784,1.97765,1.97805,212200000.0
2009-03-12 14:41:00,1.97805,1.9797,1.9778,1.97955,202000000.0
2009-03-12 14:42:00,1.9795,1.97985,1.9793,1.9796,234800000.0
2009-03-12 14:43:00,1.9796,1.9796,1.97815,1.97815,253300000.0
2009-03-12 14:44:00,1.978,1.9782,1.9759,1.97595,237200000.0
2009-03-12 14:45:00,1.9759,1.9768,1.9758,1.9768,237200000.0
2009-03-12 14:46:00,1.9768,1.97825,1.9768,1.97755,303600000.0
2009-03-12 14:47:00,1.9774,1.97855,1.9771,1.9785,225800000.0
2009-03-12 14:48:00,1.9785,1.97885,1.97755,1.97765,211800000.0
2009-03-12 14:49:00,1.97765,1.97835,1.97765,1.9782,229000000.0
2009-03-12 14:50:00,1.97835,1.9784,1.97675,1.9769,275200000.0
2009-03-12 14:51:00,1.97685,1.9775,1.97685,1.9775,168000000.0
2009-03-12 14:52:00,1.97735,1.97825,1.97685,1.97755,250200000.0
2009-03-12 14:53:00,1.97755,1.9782,1.97725,1.9776,229600000.0
2009-03-12 14:54:00,1.9776,1.97785,1.9772,1.9774,240800000.0
2009-03-12 14:55:00,1.9775,1.9796,1.9775,1.97855,212400000.0
2009-03-12 14:56:00,1.9787,1.97945,1.9782,1.9787,270400000.0
2009-03-12 14:57:00,1.9789,1.9794,1.97865,1.9789,241400000.0
2009-03-12 14:58:00,1.9789,1.97995,1.9785,1.9799,247200000.0
2009-03-12 14:59:00,1.9798,1.9798,1.97765,1.978,267800000.0
2009-03-12 15:00:00,1.978,1.9791,1.97715,1.97755,383600000.0
2009-03-12 15:01:00,1.9777,1.9778,1.9764,1.97655,381200000.0
2009-03-12 15:02:00,1.9767,1.97815,1.9757,1.97815,403100000.0
2009-03-12 15:03:00,1.97825,1.9791,1.9777,1.9786,353800000.0
2009-03-12 15:04:00,1.9785,1.97925,1.97645,1.97765,376900000.0
2009-03-12 15:05:00,1.97745,1.97765,1.9761,1.97675,338200000.0
2009-03-12 15:06:00,1.97675,1.978,1.9761,1.97755,385000000.0
2009-03-12 15:07:00,1.9775,1.97995,1.9773,1.97955,321500000.0
2009-03-12 15:08:00,1.9797,1.98065,1.97905,1.97905,314200000.0
2009-03-12 15:09:00,1.9792,1.98025,1.97895,1.9799,363400000.0
2009-03-12 15:10:00,1.97995,1.9816,1.9798,1.9807,301600000.0
2009-03-12 15:11:00,1.9808,1.98485,1.98065,1.9846,449800000.0
2009-03-12 15:12:00,1.98395,1.98395,1.9814,1.98235,447400000.0
2009-03-12 15:13:00,1.9822,1.98265,1.9802,1.9814,384200000.0
2009-03-12 15:14:00,1.98145,1.98155,1.97835,1.9785,343800000.0
2009-03-12 15:15:00,1.9786,1.9786,1.97615,1.978,366000000.0
2009-03-12 15:16:00,1.97795,1.97805,1.97595,1.97625,408000000.0
2009-03-12 15:17:00,1.97635,1.9765,1.97375,1.97565,382600000.0
2009-03-12 15:18:00,1.97575,1.9795,1.97465,1.9793,423200000.0
2009-03-12 15:19:00,1.9794,1.97985,1.9784,1.97965,291000000.0
2009-03-12 15:20:00,1.9797,1.98085,1.97925,1.97945,388800000.0
2009-03-12 15:21:00,1.97935,1.98,1.9789,1.97975,288200000.0
2009-03-12 15:22:00,1.97975,1.9807,1.97855,1.98045,369300000.0
2009-03-12 15:23:00,1.9805,1.9815,1.9797,1.98035,374200000.0
2009-03-12 15:24:00,1.98035,1.98035,1.97895,1.97925,338600000.0
2009-03-12 15:25:00,1.9793,1.97975,1.97785,1.97845,358800000.0
2009-03-12 15:26:00,1.9785,1.98075,1.97785,1.97995,316200000.0
2009-03-12 15:27:00,1.98,1.98065,1.97755,1.9793,349500000.0
2009-03-12 15:28:00,1.97935,1.98015,1.97865,1.98015,358600000.0
2009-03-12 15:29:00,1.98005,1.98025,1.97825,1.9789,346400000.0
2009-03-12 15:30:00,1.9789,1.9806,1.9781,1.9788,373000000.0
2009-03-12 15:31:00,1.97875,1.9823,1.97835,1.9821,410400000.0
2009-03-12 15:32:00,1.982,1.98225,1.97935,1.98025,371600000.0
2009-03-12 15:33:00,1.98015,1.98045,1.9787,1.9801,319800000.0
2009-03-12 15:34:00,1.9801,1.9801,1.9773,1.9779,343800000.0
2009-03-12 15:35:00,1.97785,1.98005,1.9776,1.97875,298400000.0
2009-03-12 15:36:00,1.97865,1.97955,1.97715,1.9784,350800000.0
2009-03-12 15:37:00,1.97855,1.98005,1.9782,1.98005,380500000.0
2009-03-12 15:38:00,1.98,1.9808,1.9794,1.98045,297200000.0
2009-03-12 15:39:00,1.9806,1.98145,1.97935,1.98,328100000.0
2009-03-12 15:40:00,1.98005,1.9808,1.97925,1.9799,322000000.0
2009-03-12 15:41:00,1.98,1.98035,1.9783,1.9783,258900000.0
2009-03-12 15:42:00,1.9782,1.97975,1.9778,1.97965,305800000.0
2009-03-12 15:43:00,1.97965,1.97975,1.97845,1.97865,331800000.0
2009-03-12 15:44:00,1.9794,1.97985,1.97865,1.9795,293000000.0
2009-03-12 15:45:00,1.9795,1.98075,1.9778,1.9779,372799998.0
2009-03-12 15:46:00,1.9778,1.9801,1.9776,1.9795,303800000.0
2009-03-12 15:47:00,1.97955,1.9808,1.9795,1.9806,284400000.0
2009-03-12 15:48:00,1.9804,1.9811,1.97965,1.98105,214200000.0
2009-03-12 15:49:00,1.9811,1.98145,1.9792,1.9795,332600000.0
2009-03-12 15:50:00,1.97945,1.98095,1.97935,1.97935,333900000.0
2009-03-12 15:51:00,1.97945,1.97975,1.97805,1.9784,439700000.0
2009-03-12 15:52:00,1.97845,1.9795,1.9775,1.9788,304700000.0
2009-03-12 15:53:00,1.97855,1.979,1.97695,1.97715,243400000.0
2009-03-12 15:54:00,1.9771,1.97855,1.9769,1.97845,279800000.0
2009-03-12 15:55:00,1.97855,1.9789,1.9775,1.9789,228200000.0
2009-03-12 15:56:00,1.97885,1.97885,1.977,1.97735,222000000.0
2009-03-12 15:57:00,1.97765,1.97765,1.97655,1.9767,236600000.0
2009-03-12 15:58:00,1.97675,1.9783,1.97675,1.97765,309200000.0
2009-03-12 15:59:00,1.9777,1.9793,1.9772,1.9776,354000000.0
2009-03-12 16:00:00,1.9776,1.97955,1.9776,1.9793,350600000.0
2009-03-12 16:01:00,1.9792,1.9807,1.97895,1.9799,351600000.0
2009-03-12 16:02:00,1.97975,1.98115,1.9793,1.98105,352100000.0
2009-03-12 16:03:00,1.98115,1.9829,1.98115,1.98285,357600000.0
2009-03-12 16:04:00,1.983,1.983,1.9796,1.97975,382600000.0
2009-03-12 16:05:00,1.9799,1.9807,1.9794,1.98045,289400000.0
2009-03-12 16:06:00,1.9803,1.98045,1.9795,1.97985,245400000.0
2009-03-12 16:07:00,1.9799,1.9803,1.97935,1.97945,324600000.0
2009-03-12 16:08:00,1.97945,1.98025,1.9789,1.979,439600000.0
2009-03-12 16:09:00,1.979,1.979,1.9776,1.9783,321800000.0
2009-03-12 16:10:00,1.97835,1.97865,1.9773,1.9783,390800000.0
2009-03-12 16:11:00,1.97795,1.979,1.9772,1.9786,344000000.0
2009-03-12 16:12:00,1.97865,1.97905,1.97715,1.9777,383800000.0
2009-03-12 16:13:00,1.9774,1.979,1.9774,1.97815,470800000.0
2009-03-12 16:14:00,1.978,1.9795,1.978,1.9793,427600000.0
2009-03-12 16:15:00,1.9792,1.9801,1.9769,1.9774,430000001.0
2009-03-12 16:16:00,1.9773,1.9804,1.97725,1.9804,285400000.0
2009-03-12 16:17:00,1.98025,1.9812,1.9793,1.981,353800000.0
2009-03-12 16:18:00,1.9809,1.9809,1.97925,1.97965,296400000.0
2009-03-12 16:19:00,1.9797,1.98075,1.9783,1.98045,333600000.0
2009-03-12 16:20:00,1.9806,1.9824,1.9789,1.9805,322200000.0
2009-03-12 16:21:00,1.9809,1.9819,1.9795,1.9795,319400000.0
2009-03-12 16:22:00,1.97965,1.9807,1.97885,1.9798,336800000.0
2009-03-12 16:23:00,1.97965,1.98165,1.9787,1.9807,360400000.0
2009-03-12 16:24:00,1.9807,1.9816,1.97945,1.9809,310000000.0
2009-03-12 16:25:00,1.9809,1.9811,1.97855,1.9797,373200000.0
2009-03-12 16:26:00,1.9796,1.98035,1.97915,1.9799,388600000.0
2009-03-12 16:27:00,1.9799,1.981,1.97965,1.98065,227000000.0
2009-03-12 16:28:00,1.9806,1.98175,1.98015,1.9809,433600000.0
2009-03-12 16:29:00,1.9809,1.9816,1.9803,1.9814,329400000.0
2009-03-12 16:30:00,1.9814,1.9819,1.9797,1.9818,330200000.0
2009-03-12 16:31:00,1.9819,1.98435,1.9814,1.98435,335600000.0
2009-03-12 16:32:00,1.98435,1.98475,1.9838,1.9839,269500000.0
2009-03-12 16:33:00,1.98435,1.98435,1.98235,1.9827,259600000.0
2009-03-12 16:34:00,1.98275,1.9833,1.9822,1.98245,252600000.0
2009-03-12 16:35:00,1.9824,1.9825,1.98135,1.98225,207000000.0
2009-03-12 16:36:00,1.98235,1.98255,1.98035,1.9806,267600000.0
2009-03-12 16:37:00,1.98065,1.98275,1.98065,1.98125,345400000.0
2009-03-12 16:38:00,1.98125,1.98235,1.98055,1.9812,279800000.0
2009-03-12 16:39:00,1.9813,1.98145,1.9803,1.9806,173400000.0
2009-03-12 16:40:00,1.9806,1.9809,1.97895,1.9809,224400000.0
2009-03-12 16:41:00,1.98105,1.9815,1.9793,1.97995,347000000.0
2009-03-12 16:42:00,1.98005,1.98035,1.97885,1.9791,267200000.0
2009-03-12 16:43:00,1.9791,1.98055,1.9791,1.9796,257800000.0
2009-03-12 16:44:00,1.97965,1.97995,1.97785,1.97785,250000000.0
2009-03-12 16:45:00,1.9783,1.97975,1.9776,1.97865,331800000.0
2009-03-12 16:46:00,1.979,1.98045,1.97875,1.9803,314400000.0
2009-03-12 16:47:00,1.98055,1.98065,1.9787,1.9787,200000000.0
2009-03-12 16:48:00,1.9787,1.98055,1.978,1.97855,344000000.0
2009-03-12 16:49:00,1.97825,1.97915,1.97785,1.9784,286400000.0
2009-03-12 16:50:00,1.97845,1.98005,1.97785,1.97915,278600000.0
2009-03-12 16:51:00,1.97915,1.9796,1.97865,1.9792,168800000.0
2009-03-12 16:52:00,1.9791,1.9796,1.97835,1.979,289400000.0
2009-03-12 16:53:00,1.9791,1.9792,1.97775,1.9781,233000000.0
2009-03-12 16:54:00,1.97815,1.9798,1.9778,1.9798,267800000.0
2009-03-12 16:55:00,1.9798,1.9801,1.97905,1.9793,286800000.0
2009-03-12 16:56:00,1.9789,1.97985,1.9783,1.9794,246200000.0
2009-03-12 16:57:00,1.9796,1.98015,1.9788,1.9791,292800000.0
2009-03-12 16:58:00,1.97925,1.9803,1.97925,1.9802,256200000.0
2009-03-12 16:59:00,1.98025,1.98035,1.97925,1.9799,275200000.0
2009-03-12 17:00:00,1.97995,1.98015,1.9781,1.97875,375400000.0
2009-03-12 17:01:00,1.97885,1.9796,1.9785,1.9787,234800000.0
2009-03-12 17:02:00,1.97885,1.9793,1.9785,1.979,136600000.0
2009-03-12 17:03:00,1.97885,1.97955,1.97885,1.9789,212200000.0
2009-03-12 17:04:00,1.9789,1.9798,1.9787,1.97915,254400000.0
2009-03-12 17:05:00,1.97905,1.9791,1.97705,1.9773,303000000.0
2009-03-12 17:06:00,1.9775,1.97905,1.97745,1.9788,181000000.0
2009-03-12 17:07:00,1.9786,1.9789,1.97755,1.9781,272600000.0
2009-03-12 17:08:00,1.97835,1.9786,1.97805,1.9785,258600000.0
2009-03-12 17:09:00,1.9785,1.9788,1.977,1.97775,285200000.0
2009-03-12 17:10:00,1.97775,1.97805,1.97695,1.97795,233000000.0
2009-03-12 17:11:00,1.97805,1.97855,1.97775,1.97855,247600000.0
2009-03-12 17:12:00,1.9787,1.97885,1.97775,1.9781,170800000.0
2009-03-12 17:13:00,1.97805,1.97825,1.9771,1.9772,266800000.0
2009-03-12 17:14:00,1.9772,1.97745,1.9758,1.9761,259400000.0
2009-03-12 17:15:00,1.9762,1.9775,1.97525,1.976,256000000.0
2009-03-12 17:16:00,1.97605,1.97655,1.97555,1.9762,231400000.0
2009-03-12 17:17:00,1.97615,1.97715,1.97595,1.9768,312000000.0
2009-03-12 17:18:00,1.977,1.9774,1.97625,1.9774,298000000.0
2009-03-12 17:19:00,1.97735,1.97845,1.97715,1.9778,210200000.0
2009-03-12 17:20:00,1.9778,1.9778,1.97645,1.9766,265200000.0
2009-03-12 17:21:00,1.97665,1.9767,1.97635,1.9764,172000000.0
2009-03-12 17:22:00,1.97625,1.97705,1.97625,1.97695,121600000.0
2009-03-12 17:23:00,1.97695,1.97795,1.9769,1.97795,160200000.0
2009-03-12 17:24:00,1.97825,1.9787,1.97725,1.97765,279200000.0
2009-03-12 17:25:00,1.97765,1.9779,1.9765,1.9778,209000000.0
2009-03-12 17:26:00,1.9778,1.97925,1.97745,1.97865,174800000.0
2009-03-12 17:27:00,1.9785,1.97955,1.9779,1.9791,258400000.0
2009-03-12 17:28:00,1.9792,1.9794,1.97775,1.97895,188600000.0
2009-03-12 17:29:00,1.97885,1.9792,1.9783,1.97855,231200000.0
2009-03-12 17:30:00,1.9786,1.98035,1.97855,1.98035,284200000.0
2009-03-12 17:31:00,1.9805,1.9805,1.9781,1.97825,319000000.0
2009-03-12 17:32:00,1.97865,1.9796,1.97865,1.97915,176600000.0
2009-03-12 17:33:00,1.9794,1.97995,1.9791,1.97945,197200000.0
2009-03-12 17:34:00,1.9795,1.9799,1.9786,1.9787,237200000.0
2009-03-12 17:35:00,1.9789,1.9801,1.97875,1.9794,187000000.0
2009-03-12 17:36:00,1.97925,1.98,1.9786,1.9787,242200000.0
2009-03-12 17:37:00,1.9787,1.9791,1.9777,1.97835,251200000.0
2009-03-12 17:38:00,1.97835,1.979,1.97765,1.9779,256400000.0
2009-03-12 17:39:00,1.9778,1.97855,1.9774,1.978,308600000.0
2009-03-12 17:40:00,1.978,1.9784,1.9772,1.9773,253400000.0
2009-03-12 17:41:00,1.9771,1.9787,1.977,1.97805,331000000.0
2009-03-12 17:42:00,1.9779,1.979,1.9771,1.9771,378000000.0
2009-03-12 17:43:00,1.97705,1.978,1.9764,1.97665,340800000.0
2009-03-12 17:44:00,1.9765,1.9765,1.97515,1.97615,298400000.0
2009-03-12 17:45:00,1.9763,1.97725,1.976,1.977,289000000.0
2009-03-12 17:46:00,1.97715,1.978,1.97635,1.978,196000000.0
2009-03-12 17:47:00,1.97795,1.97845,1.9763,1.97715,258200000.0
2009-03-12 17:48:00,1.97725,1.9774,1.97625,1.97675,228600000.0
2009-03-12 17:49:00,1.97675,1.9784,1.97665,1.97825,212600000.0
2009-03-12 17:50:00,1.97825,1.9789,1.97765,1.97825,251000000.0
2009-03-12 17:51:00,1.9782,1.9786,1.9776,1.9782,205000000.0
2009-03-12 17:52:00,1.9782,1.9787,1.9765,1.9767,209400000.0
2009-03-12 17:53:00,1.97705,1.9783,1.97655,1.97735,325600000.0
2009-03-12 17:54:00,1.9775,1.9781,1.9772,1.97775,236600000.0
2009-03-12 17:55:00,1.97795,1.97795,1.9768,1.97735,139200000.0
2009-03-12 17:56:00,1.97715,1.97765,1.9763,1.977,269400000.0
2009-03-12 17:57:00,1.9772,1.97775,1.9761,1.9765,227800000.0
2009-03-12 17:58:00,1.9766,1.97705,1.97625,1.97695,128600000.0
2009-03-12 17:59:00,1.97705,1.9777,1.9766,1.97705,219000000.0
2009-03-12 18:00:00,1.97705,1.97935,1.9769,1.9786,255000000.0
2009-03-12 18:01:00,1.97875,1.97955,1.9786,1.97925,169600000.0
2009-03-12 18:02:00,1.97915,1.9793,1.9783,1.97865,173400000.0
2009-03-12 18:03:00,1.97855,1.97865,1.9774,1.9779,137800000.0
2009-03-12 18:04:00,1.9783,1.9792,1.9781,1.97895,165600000.0
2009-03-12 18:05:00,1.97905,1.9792,1.97855,1.97865,155800000.0
2009-03-12 18:06:00,1.9786,1.9798,1.97815,1.9783,165200000.0
2009-03-12 18:07:00,1.9781,1.97835,1.97695,1.9771,238000000.0
2009-03-12 18:08:00,1.9771,1.9782,1.977,1.9773,220000000.0
2009-03-12 18:09:00,1.9771,1.978,1.9767,1.9768,232600000.0
2009-03-12 18:10:00,1.97685,1.9772,1.976,1.97695,156200000.0
2009-03-12 18:11:00,1.9769,1.9771,1.97635,1.9766,189600000.0
2009-03-12 18:12:00,1.9766,1.97735,1.97645,1.9769,211000000.0
2009-03-12 18:13:00,1.9767,1.97685,1.9761,1.97685,182000000.0
2009-03-12 18:14:00,1.97705,1.97725,1.97545,1.97595,225600000.0
2009-03-12 18:15:00,1.97605,1.9764,1.9754,1.97575,181000000.0
2009-03-12 18:16:00,1.9758,1.97615,1.9753,1.9759,238000000.0
2009-03-12 18:17:00,1.9759,1.976,1.97425,1.9743,223400000.0
2009-03-12 18:18:00,1.97425,1.9756,1.97425,1.9744,225000000.0
2009-03-12 18:19:00,1.9744,1.9771,1.97425,1.9771,292200000.0
2009-03-12 18:20:00,1.9772,1.9779,1.97605,1.9776,215600000.0
2009-03-12 18:21:00,1.97745,1.97775,1.97625,1.9775,162600000.0
2009-03-12 18:22:00,1.97735,1.978,1.9765,1.9766,130000000.0
2009-03-12 18:23:00,1.97665,1.978,1.9766,1.9775,96600000.0
2009-03-12 18:24:00,1.9776,1.97795,1.97685,1.9772,178200000.0
2009-03-12 18:25:00,1.97715,1.9786,1.9768,1.97825,225800000.0
2009-03-12 18:26:00,1.97825,1.9792,1.97775,1.9792,288600000.0
2009-03-12 18:27:00,1.9792,1.9794,1.9789,1.97905,226200000.0
2009-03-12 18:28:00,1.97925,1.97995,1.97845,1.97955,209600000.0
2009-03-12 18:29:00,1.9796,1.97995,1.97895,1.97925,211200000.0
2009-03-12 18:30:00,1.9792,1.98,1.979,1.97975,235400000.0
2009-03-12 18:31:00,1.97965,1.97965,1.9783,1.97885,287400000.0
2009-03-12 18:32:00,1.9789,1.97905,1.97775,1.9781,214200000.0
2009-03-12 18:33:00,1.9781,1.97925,1.97765,1.9789,271600000.0
2009-03-12 18:34:00,1.97885,1.9795,1.97805,1.97805,272400000.0
2009-03-12 18:35:00,1.97795,1.97925,1.9778,1.9784,193400000.0
2009-03-12 18:36:00,1.97835,1.9791,1.9781,1.97875,220800000.0
2009-03-12 18:37:00,1.97855,1.9789,1.97765,1.97865,210200000.0
2009-03-12 18:38:00,1.9786,1.97905,1.97835,1.9785,250600000.0
2009-03-12 18:39:00,1.97865,1.97895,1.9776,1.9787,296600000.0
2009-03-12 18:40:00,1.9787,1.97965,1.97845,1.9795,101200000.0
2009-03-12 18:41:00,1.9797,1.9798,1.9786,1.97925,263000000.0
2009-03-12 18:42:00,1.97915,1.9792,1.9784,1.9786,112000000.0
2009-03-12 18:43:00,1.97865,1.97875,1.9775,1.97835,143600000.0
2009-03-12 18:44:00,1.97835,1.97895,1.9779,1.97895,157800000.0
2009-03-12 18:45:00,1.979,1.9794,1.97885,1.9791,121600000.0
2009-03-12 18:46:00,1.97925,1.98025,1.97925,1.9799,140800000.0
2009-03-12 18:47:00,1.97975,1.9798,1.9791,1.9794,119800000.0
2009-03-12 18:48:00,1.9795,1.9798,1.97925,1.9797,119800000.0
2009-03-12 18:49:00,1.9797,1.9802,1.97955,1.98,105600000.0
2009-03-12 18:50:00,1.98,1.9804,1.97925,1.9803,188400000.0
2009-03-12 18:51:00,1.9803,1.98035,1.97955,1.9799,225400000.0
2009-03-12 18:52:00,1.9799,1.98105,1.97935,1.9794,214000000.0
2009-03-12 18:53:00,1.9796,1.9797,1.9788,1.97945,232000000.0
2009-03-12 18:54:00,1.97945,1.9796,1.97815,1.9783,213600000.0
2009-03-12 18:55:00,1.9783,1.9795,1.97755,1.97795,264400000.0
2009-03-12 18:56:00,1.9779,1.9796,1.9779,1.9788,266800000.0
2009-03-12 18:57:00,1.9788,1.9795,1.97825,1.9789,226000000.0
2009-03-12 18:58:00,1.9789,1.9792,1.97785,1.97895,264800000.0
2009-03-12 18:59:00,1.97885,1.979,1.9777,1.97785,155200000.0
2009-03-12 19:00:00,1.97795,1.97905,1.97745,1.9785,209600000.0
2009-03-12 19:01:00,1.97855,1.97995,1.97795,1.9796,278200000.0
2009-03-12 19:02:00,1.97975,1.9799,1.97755,1.9784,291400000.0
2009-03-12 19:03:00,1.9784,1.9797,1.9776,1.97945,269000000.0
2009-03-12 19:04:00,1.9793,1.9798,1.97775,1.97775,307400000.0
2009-03-12 19:05:00,1.97775,1.97865,1.9777,1.97845,339800000.0
2009-03-12 19:06:00,1.9785,1.9793,1.978,1.9786,235000000.0
2009-03-12 19:07:00,1.97845,1.97875,1.97805,1.97815,128000000.0
2009-03-12 19:08:00,1.97825,1.9793,1.9777,1.97785,273800000.0
2009-03-12 19:09:00,1.97785,1.9791,1.97785,1.9783,164800000.0
2009-03-12 19:10:00,1.9781,1.9783,1.977,1.977,132400000.0
2009-03-12 19:11:00,1.977,1.97775,1.97675,1.977,250000000.0
2009-03-12 19:12:00,1.977,1.9778,1.97675,1.977,229400000.0
2009-03-12 19:13:00,1.9772,1.97815,1.9769,1.97735,197600000.0
2009-03-12 19:14:00,1.9775,1.978,1.977,1.97705,143600000.0
2009-03-12 19:15:00,1.97695,1.9779,1.97665,1.9769,258600000.0
2009-03-12 19:16:00,1.977,1.9774,1.9768,1.97705,194400000.0
2009-03-12 19:17:00,1.97715,1.9772,1.9758,1.9758,178000000.0
2009-03-12 19:18:00,1.9758,1.9778,1.9758,1.9775,288800000.0
2009-03-12 19:19:00,1.97755,1.97775,1.97675,1.9775,178000000.0
2009-03-12 19:20:00,1.97755,1.97795,1.977,1.97745,111000000.0
2009-03-12 19:21:00,1.9773,1.9777,1.9765,1.97735,148000000.0
2009-03-12 19:22:00,1.9773,1.97785,1.97725,1.97755,198000000.0
2009-03-12 19:23:00,1.97755,1.9784,1.97735,1.97805,109800000.0
2009-03-12 19:24:00,1.978,1.978,1.9765,1.9766,276800000.0
2009-03-12 19:25:00,1.97655,1.9773,1.97655,1.97725,291200000.0
2009-03-12 19:26:00,1.9774,1.97805,1.9764,1.9765,241600000.0
2009-03-12 19:27:00,1.9764,1.9778,1.97635,1.9778,224200000.0
2009-03-12 19:28:00,1.9781,1.97845,1.978,1.9784,159600000.0
2009-03-12 19:29:00,1.9784,1.9789,1.97765,1.97815,201000000.0
2009-03-12 19:30:00,1.9781,1.97845,1.9779,1.978,195800000.0
2009-03-12 19:31:00,1.9781,1.9783,1.97735,1.97745,200000000.0
2009-03-12 19:32:00,1.9775,1.97755,1.97625,1.97695,286800000.0
2009-03-12 19:33:00,1.9769,1.9777,1.9768,1.9774,159400000.0
2009-03-12 19:34:00,1.9774,1.9777,1.97695,1.97725,282000000.0
2009-03-12 19:35:00,1.9773,1.9777,1.9764,1.97645,196400000.0
2009-03-12 19:36:00,1.9764,1.977,1.9763,1.9767,230200000.0
2009-03-12 19:37:00,1.9767,1.97715,1.9762,1.97625,160600000.0
2009-03-12 19:38:00,1.9762,1.9766,1.97505,1.97585,201400000.0
2009-03-12 19:39:00,1.97585,1.97605,1.9751,1.97545,219000000.0
2009-03-12 19:40:00,1.9754,1.9763,1.975,1.9752,182400000.0
2009-03-12 19:41:00,1.9753,1.9758,1.97465,1.9757,180800000.0
2009-03-12 19:42:00,1.9753,1.976,1.97505,1.976,216000000.0
2009-03-12 19:43:00,1.97615,1.97615,1.97555,1.976,235800000.0
2009-03-12 19:44:00,1.97605,1.97605,1.9751,1.97565,210200000.0
2009-03-12 19:45:00,1.9757,1.9757,1.9744,1.975,228800000.0
2009-03-12 19:46:00,1.97515,1.976,1.97515,1.9754,128800000.0
2009-03-12 19:47:00,1.9755,1.9757,1.9751,1.97565,112000000.0
2009-03-12 19:48:00,1.9757,1.97615,1.9746,1.97485,162400000.0
2009-03-12 19:49:00,1.97485,1.9753,1.97455,1.97465,186800000.0
2009-03-12 19:50:00,1.97475,1.975,1.9742,1.9743,119200000.0
2009-03-12 19:51:00,1.97425,1.9744,1.97335,1.9741,218600000.0
2009-03-12 19:52:00,1.974,1.97495,1.974,1.9748,156400000.0
2009-03-12 19:53:00,1.9748,1.9748,1.97415,1.97435,117000000.0
2009-03-12 19:54:00,1.9745,1.9748,1.97395,1.9746,104400000.0
2009-03-12 19:55:00,1.9746,1.9746,1.9737,1.97375,199200000.0
2009-03-12 19:56:00,1.97375,1.97425,1.9732,1.9741,130000000.0
2009-03-12 19:57:00,1.9743,1.9744,1.97305,1.9733,212800000.0
2009-03-12 19:58:00,1.9734,1.97385,1.97305,1.97385,232200000.0
2009-03-12 19:59:00,1.974,1.97415,1.9734,1.97415,167400000.0
2009-03-12 20:00:00,1.9741,1.9743,1.9726,1.9727,259800000.0
2009-03-12 20:01:00,1.9726,1.97355,1.97215,1.9732,211400000.0
2009-03-12 20:02:00,1.97335,1.97405,1.97305,1.97385,215400000.0
2009-03-12 20:03:00,1.9738,1.9739,1.97265,1.9729,261200000.0
2009-03-12 20:04:00,1.9728,1.97305,1.9709,1.97125,230000000.0
2009-03-12 20:05:00,1.97115,1.97135,1.97035,1.9705,240600000.0
2009-03-12 20:06:00,1.9706,1.97115,1.97035,1.9707,199200000.0
2009-03-12 20:07:00,1.9707,1.9715,1.97055,1.97135,214600000.0
2009-03-12 20:08:00,1.97145,1.97185,1.97135,1.9715,93600000.0
2009-03-12 20:09:00,1.9714,1.9717,1.97025,1.9709,311000000.0
2009-03-12 20:10:00,1.9708,1.9714,1.9706,1.97065,196800000.0
2009-03-12 20:11:00,1.97065,1.97195,1.97045,1.97105,292400000.0
2009-03-12 20:12:00,1.971,1.9721,1.9704,1.97055,185600000.0
2009-03-12 20:13:00,1.9705,1.97065,1.96995,1.97,210000000.0
2009-03-12 20:14:00,1.9702,1.97055,1.96945,1.9695,229200000.0
2009-03-12 20:15:00,1.96975,1.9704,1.96975,1.9701,155800000.0
2009-03-12 20:16:00,1.97015,1.97065,1.97,1.9704,180200000.0
2009-03-12 20:17:00,1.97035,1.9704,1.96975,1.9702,224400000.0
2009-03-12 20:18:00,1.97015,1.97115,1.97015,1.97115,142400000.0
2009-03-12 20:19:00,1.9711,1.97125,1.97055,1.97085,72400000.0
2009-03-12 20:20:00,1.97085,1.971,1.9691,1.9692,153600000.0
2009-03-12 20:21:00,1.9692,1.97185,1.9692,1.9706,186000000.0
2009-03-12 20:22:00,1.9708,1.97215,1.9697,1.9718,272200000.0
2009-03-12 20:23:00,1.9717,1.9719,1.97095,1.97125,132400000.0
2009-03-12 20:24:00,1.97115,1.9733,1.97115,1.9716,116400000.0
2009-03-12 20:25:00,1.97175,1.97175,1.9706,1.9708,216400000.0
2009-03-12 20:26:00,1.9708,1.9712,1.96955,1.96955,137400000.0
2009-03-12 20:27:00,1.96965,1.97,1.96965,1.97,62400000.0
2009-03-12 20:28:00,1.97005,1.9705,1.97,1.97,105600000.0
2009-03-12 20:29:00,1.97,1.97045,1.9698,1.97,132000000.0
2009-03-12 20:30:00,1.9699,1.9701,1.9692,1.96975,252400000.0
2009-03-12 20:31:00,1.96975,1.9702,1.9695,1.9697,210000000.0
2009-03-12 20:32:00,1.96985,1.9701,1.96945,1.96975,135600000.0
2009-03-12 20:33:00,1.9699,1.9701,1.96975,1.96995,67200000.0
2009-03-12 20:34:00,1.97005,1.97035,1.96945,1.9703,170200000.0
2009-03-12 20:35:00,1.9702,1.9707,1.9695,1.97,167000000.0
2009-03-12 20:36:00,1.96995,1.96995,1.96885,1.96955,154200000.0
2009-03-12 20:37:00,1.9692,1.96965,1.9684,1.9693,240600000.0
2009-03-12 20:38:00,1.9693,1.96955,1.96875,1.96945,236400000.0
2009-03-12 20:39:00,1.9692,1.9693,1.9684,1.96885,160400000.0
2009-03-12 20:40:00,1.96895,1.9691,1.9687,1.9687,85000000.0
2009-03-12 20:41:00,1.96855,1.96875,1.96805,1.96815,139200000.0
2009-03-12 20:42:00,1.96825,1.96855,1.9678,1.9683,159400000.0
2009-03-12 20:43:00,1.9684,1.9689,1.96765,1.96865,166800000.0
2009-03-12 20:44:00,1.9686,1.96935,1.96855,1.9688,200800000.0
2009-03-12 20:45:00,1.96895,1.96925,1.96795,1.9683,241600000.0
2009-03-12 20:46:00,1.96885,1.97,1.96875,1.9697,342800000.0
2009-03-12 20:47:00,1.9697,1.97035,1.96965,1.9703,227600000.0
2009-03-12 20:48:00,1.9706,1.9707,1.9699,1.9706,228600000.0
2009-03-12 20:49:00,1.9707,1.971,1.9702,1.97025,158800000.0
2009-03-12 20:50:00,1.97035,1.971,1.97035,1.9708,224800000.0
2009-03-12 20:51:00,1.971,1.9715,1.9708,1.97105,222600000.0
2009-03-12 20:52:00,1.97115,1.97155,1.9708,1.97135,136200000.0
2009-03-12 20:53:00,1.9714,1.97245,1.9711,1.97165,176600000.0
2009-03-12 20:54:00,1.9717,1.972,1.9713,1.9716,225200000.0
2009-03-12 20:55:00,1.9717,1.9734,1.9717,1.97285,314400000.0
2009-03-12 20:56:00,1.973,1.9748,1.9729,1.9748,135300000.0
2009-03-12 20:57:00,1.9748,1.9749,1.973,1.97335,208200000.0
2009-03-12 20:58:00,1.9732,1.9732,1.9703,1.9707,255100000.0
2009-03-12 20:59:00,1.9708,1.97095,1.9701,1.9706,189400000.0
2009-03-12 21:00:00,1.9707,1.972,1.9705,1.9718,298800000.0
2009-03-12 21:01:00,1.9718,1.9729,1.97155,1.9726,178800000.0
2009-03-12 21:02:00,1.9727,1.9744,1.97265,1.9734,251600000.0
2009-03-12 21:03:00,1.9732,1.97385,1.9723,1.97255,174800000.0
2009-03-12 21:04:00,1.9724,1.9738,1.9723,1.97375,210400000.0
2009-03-12 21:05:00,1.97365,1.9742,1.97215,1.97215,218800000.0
2009-03-12 21:06:00,1.9722,1.97275,1.97105,1.97155,241800000.0
2009-03-12 21:07:00,1.97155,1.97235,1.9688,1.96925,230200000.0
2009-03-12 21:08:00,1.96915,1.9711,1.9689,1.96995,306000000.0
2009-03-12 21:09:00,1.97,1.9704,1.9688,1.97035,215000000.0
2009-03-12 21:10:00,1.97015,1.9702,1.9697,1.96985,134800000.0
2009-03-12 21:11:00,1.97,1.97055,1.9692,1.97055,210200000.0
2009-03-12 21:12:00,1.97055,1.9722,1.9705,1.971,304600000.0
2009-03-12 21:13:00,1.9711,1.9715,1.9703,1.97105,237600000.0
2009-03-12 21:14:00,1.97105,1.9716,1.97055,1.971,228000000.0
2009-03-12 21:15:00,1.9712,1.9719,1.9703,1.9717,328600000.0
2009-03-12 21:16:00,1.9717,1.97275,1.97135,1.97235,280000000.0
2009-03-12 21:17:00,1.97235,1.9737,1.97215,1.9736,318000000.0
2009-03-12 21:18:00,1.9736,1.9737,1.9714,1.9715,303000000.0
2009-03-12 21:19:00,1.9713,1.9724,1.9712,1.9719,180200000.0
2009-03-12 21:20:00,1.97205,1.9734,1.97205,1.97225,250400000.0
2009-03-12 21:21:00,1.97235,1.97425,1.97205,1.97425,196800000.0
2009-03-12 21:22:00,1.97385,1.974,1.97275,1.9736,179600000.0
2009-03-12 21:23:00,1.97355,1.9741,1.97265,1.97285,157600000.0
2009-03-12 21:24:00,1.97275,1.9751,1.97235,1.9733,254600000.0
2009-03-12 21:25:00,1.9733,1.9768,1.973,1.976,264800000.0
2009-03-12 21:26:00,1.9764,1.97705,1.9753,1.9767,235900000.0
2009-03-12 21:27:00,1.97675,1.97745,1.97635,1.9768,252600000.0
2009-03-12 21:28:00,1.9768,1.97755,1.9768,1.9773,170000000.0
2009-03-12 21:29:00,1.97735,1.97785,1.97695,1.97715,172400000.0
2009-03-12 21:30:00,1.9768,1.97695,1.97555,1.9763,190800000.0
2009-03-12 21:31:00,1.9763,1.97785,1.97575,1.97755,274200000.0
2009-03-12 21:32:00,1.97765,1.9788,1.9772,1.9778,227800000.0
2009-03-12 21:33:00,1.9779,1.9783,1.97525,1.97715,206600000.0
2009-03-12 21:34:00,1.9773,1.9773,1.97525,1.9759,190400000.0
2009-03-12 21:35:00,1.97605,1.9773,1.9755,1.9773,173000000.0
2009-03-12 21:36:00,1.97745,1.97745,1.97425,1.9747,144000000.0
2009-03-12 21:37:00,1.9747,1.9761,1.97455,1.976,149200000.0
2009-03-12 21:38:00,1.976,1.97675,1.976,1.97635,120000000.0
2009-03-12 21:39:00,1.97635,1.97655,1.97465,1.9749,119000000.0
2009-03-12 21:40:00,1.97485,1.97605,1.97445,1.9754,232000000.0
2009-03-12 21:41:00,1.9753,1.9757,1.975,1.97535,172800000.0
2009-03-12 21:42:00,1.97535,1.9761,1.97515,1.9755,175600000.0
2009-03-12 21:43:00,1.9756,1.976,1.9751,1.97575,149200000.0
2009-03-12 21:44:00,1.9757,1.97645,1.97495,1.9763,308800000.0
2009-03-12 21:45:00,1.9765,1.9768,1.9758,1.9761,231400000.0
2009-03-12 21:46:00,1.9761,1.9761,1.97355,1.97355,263800000.0
2009-03-12 21:47:00,1.9735,1.9737,1.9722,1.9735,241800000.0
2009-03-12 21:48:00,1.97355,1.97425,1.97285,1.97415,287400000.0
2009-03-12 21:49:00,1.9742,1.97505,1.9735,1.97505,278400000.0
2009-03-12 21:50:00,1.975,1.9758,1.97495,1.9756,266600000.0
2009-03-12 21:51:00,1.97575,1.97675,1.9752,1.97675,256000000.0
2009-03-12 21:52:00,1.97675,1.97675,1.97445,1.9754,253400000.0
2009-03-12 21:53:00,1.9756,1.9772,1.97455,1.97685,230000000.0
2009-03-12 21:54:00,1.9768,1.97725,1.97545,1.9763,181000000.0
2009-03-12 21:55:00,1.97625,1.9768,1.9756,1.97575,232200000.0
2009-03-12 21:56:00,1.97595,1.9773,1.97535,1.97585,286400000.0
2009-03-12 21:57:00,1.97605,1.9771,1.9755,1.97685,222000000.0
2009-03-12 21:58:00,1.97685,1.97705,1.9761,1.97645,169600000.0
2009-03-12 21:59:00,1.9764,1.97665,1.9755,1.9757,259800000.0
2009-03-12 22:00:00,1.97585,1.9772,1.97545,1.97615,128800000.0
2009-03-12 22:01:00,1.97615,1.97615,1.97555,1.97585,101000000.0
2009-03-12 22:02:00,1.97595,1.97625,1.9758,1.97585,119200000.0
2009-03-12 22:03:00,1.9759,1.9759,1.97475,1.9749,111600000.0
2009-03-12 22:04:00,1.975,1.975,1.9742,1.9749,124800000.0
2009-03-12 22:05:00,1.97505,1.97545,1.9746,1.9746,56000000.0
2009-03-12 22:06:00,1.97485,1.9754,1.9734,1.97435,114800000.0
2009-03-12 22:07:00,1.9744,1.9747,1.97305,1.9745,183600000.0
2009-03-12 22:08:00,1.97475,1.9757,1.9745,1.9754,177000000.0
2009-03-12 22:09:00,1.97555,1.97555,1.97465,1.9752,80000000.0
2009-03-12 22:10:00,1.97505,1.97505,1.97465,1.9747,83600000.0
2009-03-12 22:11:00,1.9747,1.975,1.97455,1.9746,90800000.0
2009-03-12 22:12:00,1.9747,1.97525,1.9744,1.9746,166600000.0
2009-03-12 22:13:00,1.9749,1.97655,1.9748,1.9763,150400000.0
2009-03-12 22:14:00,1.9761,1.9761,1.97485,1.9751,183600000.0
2009-03-12 22:15:00,1.9753,1.97585,1.97495,1.97535,148000000.0
2009-03-12 22:16:00,1.97525,1.97665,1.9749,1.9765,157800000.0
2009-03-12 22:17:00,1.9766,1.9766,1.96915,1.96985,302800000.0
2009-03-12 22:18:00,1.96985,1.97025,1.9688,1.96935,180400000.0
2009-03-12 22:19:00,1.9695,1.9704,1.9693,1.9695,300000000.0
2009-03-12 22:20:00,1.96985,1.9707,1.96935,1.9703,142000000.0
2009-03-12 22:21:00,1.9703,1.9704,1.9678,1.96795,142800000.0
2009-03-12 22:22:00,1.96825,1.9687,1.967,1.96855,215000000.0
2009-03-12 22:23:00,1.96855,1.9692,1.96675,1.96745,197400000.0
2009-03-12 22:24:00,1.96745,1.9701,1.96745,1.9701,106800000.0
2009-03-12 22:25:00,1.97025,1.9708,1.969,1.97015,175600000.0
2009-03-12 22:26:00,1.9703,1.9714,1.96915,1.9696,126400000.0
2009-03-12 22:27:00,1.96965,1.97085,1.9693,1.96955,230400000.0
2009-03-12 22:28:00,1.96975,1.97,1.96945,1.96985,141400000.0
2009-03-12 22:29:00,1.96985,1.96995,1.96805,1.9685,269400000.0
2009-03-12 22:30:00,1.9682,1.96865,1.96735,1.9684,170800000.0
2009-03-12 22:31:00,1.9682,1.9682,1.9667,1.9668,90200000.0
2009-03-12 22:32:00,1.96715,1.96795,1.96705,1.9675,60800000.0
2009-03-12 22:33:00,1.9675,1.96805,1.9674,1.968,99200000.0
2009-03-12 22:34:00,1.968,1.9698,1.968,1.9694,131800000.0
2009-03-12 22:35:00,1.9694,1.9701,1.96895,1.9701,38800000.0
2009-03-12 22:36:00,1.9704,1.97105,1.9699,1.96995,91200000.0
2009-03-12 22:37:00,1.9698,1.97025,1.96955,1.9701,25200000.0
2009-03-12 22:38:00,1.9701,1.9704,1.9701,1.9704,14000000.0
2009-03-12 22:39:00,1.9704,1.9708,1.96995,1.97,90000000.0
2009-03-12 22:40:00,1.96995,1.97045,1.9695,1.96965,141600000.0
2009-03-12 22:41:00,1.9698,1.9701,1.96845,1.9695,177000000.0
2009-03-12 22:42:00,1.9697,1.9701,1.96935,1.9701,60000000.0
2009-03-12 22:43:00,1.97015,1.9705,1.9685,1.9689,133200000.0
2009-03-12 22:44:00,1.96855,1.96905,1.9685,1.96865,110800000.0
2009-03-12 22:45:00,1.96865,1.96985,1.96825,1.9685,145200000.0
2009-03-12 22:46:00,1.96845,1.9691,1.9683,1.969,126400000.0
2009-03-12 22:47:00,1.96905,1.97125,1.96905,1.9708,201400000.0
2009-03-12 22:48:00,1.97135,1.97135,1.97025,1.97055,76400000.0
2009-03-12 22:49:00,1.97045,1.9707,1.9692,1.96965,62000000.0
2009-03-12 22:50:00,1.96965,1.9698,1.96875,1.9693,167600000.0
2009-03-12 22:51:00,1.96935,1.9704,1.96935,1.9703,60400000.0
2009-03-12 22:52:00,1.9701,1.9708,1.9698,1.9708,22400000.0
2009-03-12 22:53:00,1.9709,1.9711,1.96965,1.97025,53600000.0
2009-03-12 22:54:00,1.97015,1.9715,1.97005,1.9713,51200000.0
2009-03-12 22:55:00,1.97145,1.972,1.9706,1.9716,52400000.0
2009-03-12 22:56:00,1.9715,1.97165,1.97045,1.97055,74000000.0
2009-03-12 22:57:00,1.97065,1.97115,1.97055,1.97075,44400000.0
2009-03-12 22:58:00,1.9707,1.97185,1.9705,1.9716,84800000.0
2009-03-12 22:59:00,1.9716,1.9718,1.97115,1.9718,22400000.0
2009-03-12 23:00:00,1.97185,1.97195,1.9702,1.97075,24000000.0
2009-03-12 23:01:00,1.97105,1.9715,1.97035,1.97145,34000000.0
2009-03-12 23:02:00,1.9715,1.97165,1.96875,1.9696,95800000.0
2009-03-12 23:03:00,1.96965,1.97145,1.96965,1.9712,26400000.0
2009-03-12 23:04:00,1.9712,1.97135,1.96925,1.9696,66000000.0
2009-03-12 23:05:00,1.96985,1.96985,1.9694,1.9695,21600000.0
2009-03-12 23:06:00,1.9693,1.96965,1.96865,1.96865,39200000.0
2009-03-12 23:07:00,1.96875,1.96905,1.96795,1.96865,26000000.0
2009-03-12 23:08:00,1.9685,1.9688,1.9685,1.9688,19200000.0
2009-03-12 23:09:00,1.9684,1.9686,1.96815,1.9683,14000000.0
2009-03-12 23:10:00,1.9682,1.9686,1.96805,1.9682,20000000.0
2009-03-12 23:11:00,1.968,1.9681,1.968,1.9681,4800000.0
2009-03-12 23:12:00,1.9683,1.96855,1.96825,1.96825,27600000.0
2009-03-12 23:13:00,1.9682,1.96855,1.96765,1.96765,36400000.0
2009-03-12 23:14:00,1.9678,1.9684,1.9678,1.968,28400000.0
2009-03-12 23:15:00,1.9682,1.96845,1.968,1.96805,64000000.0
2009-03-12 23:16:00,1.9679,1.968,1.96785,1.968,24800000.0
2009-03-12 23:17:00,1.968,1.9682,1.9675,1.9678,52000000.0
2009-03-12 23:18:00,1.9681,1.9682,1.9677,1.96795,68600000.0
2009-03-12 23:19:00,1.96805,1.9683,1.9679,1.9683,20400000.0
2009-03-12 23:20:00,1.96815,1.96885,1.96765,1.96765,49400000.0
2009-03-12 23:21:00,1.96755,1.96805,1.9669,1.9669,38800000.0
2009-03-12 23:22:00,1.96705,1.96755,1.967,1.96725,48200000.0
2009-03-12 23:23:00,1.9669,1.9673,1.9669,1.9671,16800000.0
2009-03-12 23:24:00,1.9672,1.9677,1.9666,1.96685,90800000.0
2009-03-12 23:25:00,1.96705,1.9674,1.96675,1.96705,58800000.0
2009-03-12 23:26:00,1.96705,1.96725,1.96665,1.96665,28600000.0
2009-03-12 23:27:00,1.9667,1.96695,1.9667,1.96685,18400000.0
2009-03-12 23:28:00,1.96685,1.96685,1.96655,1.96655,7400000.0
2009-03-12 23:29:00,1.96655,1.9686,1.96535,1.96805,83800000.0
2009-03-12 23:30:00,1.9679,1.9682,1.96765,1.9678,41800000.0
2009-03-12 23:31:00,1.9678,1.96795,1.96745,1.96785,45800000.0
2009-03-12 23:32:00,1.96825,1.96825,1.9677,1.96805,25800000.0
2009-03-12 23:33:00,1.96815,1.96815,1.96815,1.96815,7200000.0
2009-03-12 23:34:00,1.96845,1.9689,1.96835,1.96835,27400000.0
2009-03-12 23:35:00,1.96835,1.9686,1.96795,1.96795,27800000.0
2009-03-12 23:36:00,1.96795,1.96875,1.96795,1.96875,39600000.0
2009-03-12 23:37:00,1.96865,1.96875,1.96745,1.96745,80800000.0
2009-03-12 23:38:00,1.96755,1.9679,1.9666,1.96775,68400000.0
2009-03-12 23:39:00,1.96785,1.96845,1.96685,1.96785,114200000.0
2009-03-12 23:40:00,1.9676,1.9677,1.9663,1.967,48600000.0
2009-03-12 23:41:00,1.967,1.967,1.9664,1.9666,46600000.0
2009-03-12 23:42:00,1.9667,1.96685,1.9665,1.9668,39600000.0
2009-03-12 23:43:00,1.9668,1.96715,1.9662,1.9664,48200000.0
2009-03-12 23:44:00,1.96645,1.967,1.965,1.96635,180200000.0
2009-03-12 23:45:00,1.96635,1.96715,1.9654,1.96695,79200000.0
2009-03-12 23:46:00,1.96755,1.96865,1.967,1.9674,111800000.0
2009-03-12 23:47:00,1.9668,1.9677,1.9666,1.96665,43200000.0
2009-03-12 23:48:00,1.9669,1.967,1.9653,1.9657,51800000.0
2009-03-12 23:49:00,1.96585,1.96695,1.96585,1.9666,49600000.0
2009-03-12 23:50:00,1.96665,1.9668,1.96665,1.96665,6000000.0
2009-03-12 23:51:00,1.96645,1.9667,1.96645,1.9667,7200000.0
2009-03-12 23:52:00,1.9666,1.96665,1.9666,1.96665,11200000.0
2009-03-12 23:53:00,1.96665,1.96665,1.9666,1.96665,15200000.0
2009-03-12 23:54:00,1.96685,1.9672,1.96675,1.96715,32400000.0
2009-03-12 23:55:00,1.9679,1.968,1.9679,1.968,14400000.0
2009-03-12 23:56:00,1.9681,1.9683,1.96735,1.96745,69600000.0
2009-03-12 23:57:00,1.96765,1.96765,1.96645,1.9673,100000000.0
2009-03-12 23:58:00,1.9673,1.9676,1.9671,1.9671,62800000.0
2009-03-12 23:59:00,1.9672,1.96865,1.9665,1.9671,156200000.0
2009-03-13 00:00:00,1.96725,1.9675,1.96635,1.96705,116000000.0
2009-03-13 00:01:00,1.96745,1.9696,1.96745,1.9695,152200000.0
2009-03-13 00:02:00,1.9696,1.97085,1.9692,1.97035,100200000.0
2009-03-13 00:03:00,1.97035,1.97095,1.9698,1.9698,116800000.0
2009-03-13 00:04:00,1.96995,1.9714,1.96995,1.97065,84800000.0
2009-03-13 00:05:00,1.97055,1.97055,1.96965,1.96965,52800000.0
2009-03-13 00:06:00,1.96965,1.97065,1.9695,1.97065,77600000.0
2009-03-13 00:07:00,1.9706,1.97075,1.9699,1.96995,52000000.0
2009-03-13 00:08:00,1.9701,1.97045,1.9677,1.9702,198800000.0
2009-03-13 00:09:00,1.9702,1.97055,1.9689,1.9689,111200000.0
2009-03-13 00:10:00,1.96905,1.97045,1.96885,1.96975,130600000.0
2009-03-13 00:11:00,1.97005,1.9706,1.9695,1.9701,91200000.0
2009-03-13 00:12:00,1.97025,1.9704,1.9701,1.9704,44800000.0
2009-03-13 00:13:00,1.97055,1.97145,1.97,1.9713,77800000.0
2009-03-13 00:14:00,1.97115,1.972,1.9709,1.97165,93800000.0
2009-03-13 00:15:00,1.97185,1.97255,1.9709,1.9709,218400000.0
2009-03-13 00:16:00,1.97115,1.97165,1.971,1.9712,86800000.0
2009-03-13 00:17:00,1.9711,1.97185,1.97105,1.97135,177000000.0
2009-03-13 00:18:00,1.97125,1.97125,1.97025,1.9708,97200000.0
2009-03-13 00:19:00,1.97115,1.97115,1.9708,1.9709,27200000.0
2009-03-13 00:20:00,1.97105,1.9714,1.9705,1.9706,68000000.0
2009-03-13 00:21:00,1.97075,1.97095,1.97005,1.97085,102400000.0
2009-03-13 00:22:00,1.97065,1.97065,1.97055,1.9706,11200000.0
2009-03-13 00:23:00,1.97065,1.97065,1.97065,1.97065,16800000.0
2009-03-13 00:24:00,1.97055,1.97065,1.9704,1.97065,26400000.0
2009-03-13 00:25:00,1.97135,1.97135,1.97065,1.97065,8000000.0
2009-03-13 00:26:00,1.97075,1.9711,1.97065,1.9711,21600000.0
2009-03-13 00:27:00,1.971,1.97425,1.9704,1.973,88400000.0
2009-03-13 00:28:00,1.97295,1.9785,1.97215,1.9785,205400000.0
2009-03-13 00:29:00,1.9772,1.9789,1.97465,1.9754,216400000.0
2009-03-13 00:30:00,1.97555,1.97645,1.9754,1.97645,145000000.0
2009-03-13 00:31:00,1.9761,1.9786,1.9761,1.9778,174600000.0
2009-03-13 00:32:00,1.9778,1.97795,1.9763,1.9767,68400000.0
2009-03-13 00:33:00,1.9769,1.9769,1.9764,1.9764,18400000.0
2009-03-13 00:34:00,1.976,1.97645,1.9755,1.9757,47200000.0
2009-03-13 00:35:00,1.9757,1.97585,1.97535,1.9754,57000000.0
2009-03-13 00:36:00,1.9754,1.9757,1.9752,1.9756,42800000.0
2009-03-13 00:37:00,1.9756,1.9759,1.97555,1.9759,46400000.0
2009-03-13 00:38:00,1.9756,1.97575,1.9751,1.97515,128000000.0
2009-03-13 00:39:00,1.97515,1.97875,1.97515,1.97605,227600000.0
2009-03-13 00:40:00,1.976,1.9769,1.9749,1.97595,184800000.0
2009-03-13 00:41:00,1.97595,1.976,1.97565,1.9759,41600000.0
2009-03-13 00:42:00,1.97595,1.97595,1.9754,1.97555,58400000.0
2009-03-13 00:43:00,1.97555,1.976,1.97525,1.9758,52000000.0
2009-03-13 00:44:00,1.9756,1.97585,1.97495,1.9753,150400000.0
2009-03-13 00:45:00,1.97525,1.9754,1.9743,1.9747,161000000.0
2009-03-13 00:46:00,1.9747,1.9749,1.97455,1.9748,118400000.0
2009-03-13 00:47:00,1.9748,1.9748,1.9746,1.9748,40000000.0
2009-03-13 00:48:00,1.975,1.97555,1.9744,1.9749,130800000.0
2009-03-13 00:49:00,1.9749,1.9761,1.9747,1.9755,110200000.0
2009-03-13 00:50:00,1.9753,1.97605,1.9753,1.97595,32000000.0
2009-03-13 00:51:00,1.97605,1.97635,1.9756,1.9757,98600000.0
2009-03-13 00:52:00,1.97605,1.9764,1.9757,1.976,111400000.0
2009-03-13 00:53:00,1.97615,1.9767,1.97615,1.9767,65600000.0
2009-03-13 00:54:00,1.9767,1.97675,1.9756,1.9758,83200000.0
2009-03-13 00:55:00,1.97555,1.9763,1.97555,1.9758,62400000.0
2009-03-13 00:56:00,1.97575,1.97575,1.97555,1.9757,9600000.0
2009-03-13 00:57:00,1.97585,1.9763,1.9757,1.9759,74400000.0
2009-03-13 00:58:00,1.9756,1.97595,1.9755,1.9755,33600000.0
2009-03-13 00:59:00,1.9756,1.9765,1.9755,1.97635,98800000.0
2009-03-13 01:00:00,1.97645,1.97725,1.97645,1.97695,78000000.0
2009-03-13 01:01:00,1.97695,1.97745,1.97615,1.97665,254800000.0
2009-03-13 01:02:00,1.97655,1.97715,1.97575,1.97595,79400000.0
2009-03-13 01:03:00,1.97595,1.97655,1.9757,1.97635,123200000.0
2009-03-13 01:04:00,1.97635,1.9766,1.97585,1.97585,83200000.0
2009-03-13 01:05:00,1.976,1.97695,1.97595,1.97625,153000000.0
2009-03-13 01:06:00,1.97615,1.97655,1.97615,1.9764,44800000.0
2009-03-13 01:07:00,1.9765,1.9766,1.9754,1.9755,40800000.0
2009-03-13 01:08:00,1.9757,1.976,1.9754,1.9755,79200000.0
2009-03-13 01:09:00,1.97565,1.977,1.97505,1.97505,98800000.0
2009-03-13 01:10:00,1.97465,1.9754,1.97435,1.97535,152200000.0
2009-03-13 01:11:00,1.97535,1.97565,1.97395,1.9742,109600000.0
2009-03-13 01:12:00,1.9742,1.9745,1.9734,1.97395,123800000.0
2009-03-13 01:13:00,1.9731,1.9741,1.9727,1.9741,148600000.0
2009-03-13 01:14:00,1.9741,1.97435,1.97355,1.9742,121200000.0
2009-03-13 01:15:00,1.97415,1.97455,1.9739,1.97415,142800000.0
2009-03-13 01:16:00,1.974,1.9741,1.973,1.97385,139000000.0
2009-03-13 01:17:00,1.97385,1.97385,1.973,1.973,132000000.0
2009-03-13 01:18:00,1.97325,1.9735,1.97235,1.97275,238400000.0
2009-03-13 01:19:00,1.97295,1.9737,1.97295,1.9735,85600000.0
2009-03-13 01:20:00,1.97335,1.97405,1.9732,1.97405,70000000.0
2009-03-13 01:21:00,1.97405,1.97405,1.97165,1.97265,110400000.0
2009-03-13 01:22:00,1.97285,1.97315,1.9717,1.97185,75200000.0
2009-03-13 01:23:00,1.9719,1.9736,1.9719,1.9733,206400000.0
2009-03-13 01:24:00,1.973,1.9734,1.97235,1.9727,137800000.0
2009-03-13 01:25:00,1.9726,1.9739,1.9721,1.97265,223000000.0
2009-03-13 01:26:00,1.97265,1.97365,1.9725,1.97335,142600000.0
2009-03-13 01:27:00,1.9737,1.97465,1.9732,1.9732,128000000.0
2009-03-13 01:28:00,1.9731,1.97325,1.9724,1.9725,100000000.0
2009-03-13 01:29:00,1.97255,1.97345,1.97255,1.97335,72400000.0
2009-03-13 01:30:00,1.9735,1.9735,1.972,1.9724,125600000.0
2009-03-13 01:31:00,1.9722,1.973,1.97205,1.973,75400000.0
2009-03-13 01:32:00,1.973,1.973,1.97245,1.97265,49600000.0
2009-03-13 01:33:00,1.9728,1.9728,1.9719,1.97225,117600000.0
2009-03-13 01:34:00,1.97235,1.9727,1.97185,1.97235,148200000.0
2009-03-13 01:35:00,1.97245,1.97285,1.97225,1.97225,113800000.0
2009-03-13 01:36:00,1.97225,1.97275,1.97225,1.9727,71200000.0
2009-03-13 01:37:00,1.9726,1.97295,1.9719,1.97295,60400000.0
2009-03-13 01:38:00,1.97295,1.97305,1.9713,1.97145,129400000.0
2009-03-13 01:39:00,1.9716,1.9725,1.9714,1.9722,75800000.0
2009-03-13 01:40:00,1.97225,1.97265,1.97175,1.97175,58000000.0
2009-03-13 01:41:00,1.9719,1.97245,1.9716,1.9717,68000000.0
2009-03-13 01:42:00,1.9715,1.9715,1.971,1.97105,49800000.0
2009-03-13 01:43:00,1.9711,1.9715,1.9701,1.9707,121600000.0
2009-03-13 01:44:00,1.97055,1.9712,1.97055,1.97085,55200000.0
2009-03-13 01:45:00,1.97075,1.9711,1.9703,1.9706,48800000.0
2009-03-13 01:46:00,1.97085,1.97095,1.9705,1.97055,88800000.0
2009-03-13 01:47:00,1.9706,1.9709,1.9704,1.9706,23200000.0
2009-03-13 01:48:00,1.9706,1.9712,1.97045,1.97105,79200000.0
2009-03-13 01:49:00,1.97085,1.97115,1.9706,1.97115,48000000.0
2009-03-13 01:50:00,1.97115,1.9715,1.9707,1.9715,70200000.0
2009-03-13 01:51:00,1.9715,1.972,1.9715,1.972,19200000.0
2009-03-13 01:52:00,1.97185,1.9719,1.97115,1.97155,88800000.0
2009-03-13 01:53:00,1.97135,1.9717,1.97135,1.9717,40400000.0
2009-03-13 01:54:00,1.97185,1.97215,1.9711,1.9716,83800000.0
2009-03-13 01:55:00,1.97145,1.97245,1.9708,1.97225,83200000.0
2009-03-13 01:56:00,1.97215,1.9731,1.9716,1.97165,115200000.0
2009-03-13 01:57:00,1.9716,1.97225,1.97155,1.97155,34400000.0
2009-03-13 01:58:00,1.97155,1.9717,1.9713,1.97155,103200000.0
2009-03-13 01:59:00,1.9715,1.9715,1.9711,1.97135,55400000.0
2009-03-13 02:00:00,1.97135,1.97225,1.9712,1.9719,82400000.0
2009-03-13 02:01:00,1.9719,1.9721,1.97125,1.9721,41600000.0
2009-03-13 02:02:00,1.9722,1.9724,1.9717,1.9719,47800000.0
2009-03-13 02:03:00,1.9719,1.97255,1.9715,1.97205,226400000.0
2009-03-13 02:04:00,1.97215,1.97245,1.972,1.9724,97200000.0
2009-03-13 02:05:00,1.9724,1.9734,1.97235,1.97235,170800000.0
2009-03-13 02:06:00,1.97235,1.97315,1.97215,1.97265,186200000.0
2009-03-13 02:07:00,1.97265,1.97285,1.97225,1.9723,141600000.0
2009-03-13 02:08:00,1.9724,1.97265,1.97145,1.97215,123400000.0
2009-03-13 02:09:00,1.9725,1.9736,1.9725,1.9731,85000000.0
2009-03-13 02:10:00,1.9733,1.97345,1.9722,1.9731,104000000.0
2009-03-13 02:11:00,1.97315,1.97355,1.97275,1.9729,149600000.0
2009-03-13 02:12:00,1.973,1.9736,1.9729,1.97315,99400000.0
2009-03-13 02:13:00,1.9732,1.974,1.9721,1.973,205400000.0
2009-03-13 02:14:00,1.97295,1.97305,1.97135,1.9718,189400000.0
2009-03-13 02:15:00,1.97185,1.9719,1.9704,1.9706,159000000.0
2009-03-13 02:16:00,1.9706,1.9707,1.9693,1.9704,241000000.0
2009-03-13 02:17:00,1.9705,1.9715,1.96985,1.9704,271800000.0
2009-03-13 02:18:00,1.9704,1.9706,1.9694,1.96985,170400000.0
2009-03-13 02:19:00,1.96995,1.97105,1.9699,1.97105,140200000.0
2009-03-13 02:20:00,1.971,1.97105,1.97045,1.97085,142400000.0
2009-03-13 02:21:00,1.97065,1.9713,1.96995,1.97075,150600000.0
2009-03-13 02:22:00,1.97075,1.97255,1.97055,1.9719,221800000.0
2009-03-13 02:23:00,1.972,1.97305,1.97195,1.9729,66600000.0
2009-03-13 02:24:00,1.97285,1.9731,1.9707,1.9717,156000000.0
2009-03-13 02:25:00,1.97165,1.9721,1.9712,1.97135,177600000.0
2009-03-13 02:26:00,1.97135,1.9724,1.97135,1.9721,150000000.0
2009-03-13 02:27:00,1.9719,1.9721,1.97125,1.97125,130800000.0
2009-03-13 02:28:00,1.97195,1.9734,1.97195,1.9732,118200000.0
2009-03-13 02:29:00,1.9732,1.9735,1.973,1.97335,57200000.0
2009-03-13 02:30:00,1.973,1.97305,1.9719,1.97275,64800000.0
2009-03-13 02:31:00,1.9728,1.9732,1.97275,1.9732,70400000.0
2009-03-13 02:32:00,1.9732,1.9737,1.97255,1.9737,50600000.0
2009-03-13 02:33:00,1.97355,1.97395,1.9731,1.97365,53400000.0
2009-03-13 02:34:00,1.97385,1.9739,1.9728,1.973,142400000.0
2009-03-13 02:35:00,1.9731,1.97395,1.97285,1.97365,81800000.0
2009-03-13 02:36:00,1.97365,1.97515,1.9734,1.9743,167600000.0
2009-03-13 02:37:00,1.9743,1.9746,1.9733,1.97405,112400000.0
2009-03-13 02:38:00,1.9739,1.97415,1.97315,1.97375,117200000.0
2009-03-13 02:39:00,1.97375,1.97375,1.97355,1.9737,38400000.0
2009-03-13 02:40:00,1.9737,1.9737,1.9716,1.97245,220200000.0
2009-03-13 02:41:00,1.9724,1.973,1.97205,1.9728,92000000.0
2009-03-13 02:42:00,1.97285,1.97285,1.9722,1.9723,56000000.0
2009-03-13 02:43:00,1.9724,1.9724,1.9705,1.9706,146600000.0
2009-03-13 02:44:00,1.96945,1.9704,1.96775,1.96845,225600000.0
2009-03-13 02:45:00,1.969,1.96975,1.9689,1.96945,223200000.0
2009-03-13 02:46:00,1.96935,1.97045,1.96885,1.97035,163200000.0
2009-03-13 02:47:00,1.97035,1.97055,1.96985,1.9704,191000000.0
2009-03-13 02:48:00,1.9703,1.9703,1.9694,1.9695,93600000.0
2009-03-13 02:49:00,1.9695,1.9704,1.9695,1.9703,108000000.0
2009-03-13 02:50:00,1.9702,1.97025,1.9701,1.9701,40800000.0
2009-03-13 02:51:00,1.96995,1.9702,1.96965,1.9702,142400000.0
2009-03-13 02:52:00,1.9699,1.96995,1.9694,1.9697,79200000.0
2009-03-13 02:53:00,1.96955,1.9705,1.96955,1.97005,112800000.0
2009-03-13 02:54:00,1.9703,1.9707,1.9686,1.96935,203000000.0
2009-03-13 02:55:00,1.96945,1.96975,1.9692,1.9697,177600000.0
2009-03-13 02:56:00,1.9696,1.9699,1.96935,1.9699,153600000.0
2009-03-13 02:57:00,1.9698,1.9703,1.96905,1.9703,122800000.0
2009-03-13 02:58:00,1.9702,1.9704,1.9697,1.9702,145800000.0
2009-03-13 02:59:00,1.9702,1.9711,1.96975,1.9699,217400000.0
2009-03-13 03:00:00,1.9699,1.9706,1.96875,1.97045,232600000.0
2009-03-13 03:01:00,1.9705,1.97135,1.97015,1.97135,180600000.0
2009-03-13 03:02:00,1.97165,1.9723,1.97105,1.9719,182000000.0
2009-03-13 03:03:00,1.9718,1.97205,1.97115,1.97165,159000000.0
2009-03-13 03:04:00,1.9716,1.9719,1.9707,1.97075,158800000.0
2009-03-13 03:05:00,1.9709,1.9713,1.9704,1.9712,155200000.0
2009-03-13 03:06:00,1.9713,1.97245,1.971,1.97195,159800000.0
2009-03-13 03:07:00,1.9721,1.97265,1.9719,1.97255,129200000.0
2009-03-13 03:08:00,1.9726,1.9726,1.9711,1.97155,228600000.0
2009-03-13 03:09:00,1.97145,1.97205,1.97145,1.972,67400000.0
2009-03-13 03:10:00,1.9719,1.9719,1.97035,1.97055,173400000.0
2009-03-13 03:11:00,1.9704,1.97085,1.97025,1.9705,75200000.0
2009-03-13 03:12:00,1.97045,1.9706,1.9696,1.97005,126200000.0
2009-03-13 03:13:00,1.9702,1.97095,1.97,1.97035,99000000.0
2009-03-13 03:14:00,1.97045,1.97135,1.97015,1.97085,196600000.0
2009-03-13 03:15:00,1.971,1.9729,1.96955,1.9703,291000000.0
2009-03-13 03:16:00,1.9706,1.97155,1.9706,1.971,85000000.0
2009-03-13 03:17:00,1.97105,1.97225,1.97075,1.97155,249400000.0
2009-03-13 03:18:00,1.9715,1.9728,1.97075,1.97095,207000000.0
2009-03-13 03:19:00,1.97095,1.9718,1.97085,1.9718,173000000.0
2009-03-13 03:20:00,1.9718,1.9718,1.971,1.97145,235600000.0
2009-03-13 03:21:00,1.97155,1.9718,1.9712,1.9712,120000000.0
2009-03-13 03:22:00,1.9712,1.97135,1.9708,1.9708,97000000.0
2009-03-13 03:23:00,1.9709,1.97135,1.9703,1.97135,175400000.0
2009-03-13 03:24:00,1.9714,1.97185,1.971,1.97115,192600000.0
2009-03-13 03:25:00,1.97115,1.97125,1.97025,1.97055,202800000.0
2009-03-13 03:26:00,1.9706,1.9711,1.9701,1.97105,219800000.0
2009-03-13 03:27:00,1.9709,1.9709,1.9697,1.9702,114800000.0
2009-03-13 03:28:00,1.9703,1.97045,1.96965,1.9703,104000000.0
2009-03-13 03:29:00,1.9703,1.9703,1.96995,1.9701,85400000.0
2009-03-13 03:30:00,1.97005,1.9708,1.9694,1.9706,172400000.0
2009-03-13 03:31:00,1.9707,1.9707,1.9697,1.97015,176600000.0
2009-03-13 03:32:00,1.9703,1.971,1.96995,1.96995,150600000.0
2009-03-13 03:33:00,1.96995,1.9703,1.9696,1.96985,175800000.0
2009-03-13 03:34:00,1.97,1.97095,1.97,1.97075,88200000.0
2009-03-13 03:35:00,1.97085,1.9711,1.9702,1.971,196600000.0
2009-03-13 03:36:00,1.97115,1.9713,1.97075,1.9713,206800000.0
2009-03-13 03:37:00,1.97135,1.9714,1.97015,1.9709,188600000.0
2009-03-13 03:38:00,1.9708,1.97115,1.97065,1.97105,89200000.0
2009-03-13 03:39:00,1.971,1.97115,1.9706,1.97085,147600000.0
2009-03-13 03:40:00,1.97085,1.97145,1.9708,1.971,163600000.0
2009-03-13 03:41:00,1.971,1.9713,1.97025,1.97125,194200000.0
2009-03-13 03:42:00,1.97115,1.97155,1.9697,1.97075,148400000.0
2009-03-13 03:43:00,1.97075,1.9712,1.9703,1.97045,125000000.0
2009-03-13 03:44:00,1.97055,1.9712,1.97,1.97095,101600000.0
2009-03-13 03:45:00,1.97095,1.9712,1.97065,1.9711,157600000.0
2009-03-13 03:46:00,1.97125,1.9718,1.97055,1.97065,178200000.0
2009-03-13 03:47:00,1.9706,1.9711,1.9697,1.9697,72400000.0
2009-03-13 03:48:00,1.9698,1.9707,1.96955,1.97,135200000.0
2009-03-13 03:49:00,1.96985,1.9711,1.96985,1.97045,125000000.0
2009-03-13 03:50:00,1.97045,1.97085,1.9701,1.97085,118600000.0
2009-03-13 03:51:00,1.9708,1.97115,1.97045,1.9711,85200000.0
2009-03-13 03:52:00,1.9708,1.9713,1.97045,1.9713,108400000.0
2009-03-13 03:53:00,1.9712,1.97165,1.97055,1.97075,132400000.0
2009-03-13 03:54:00,1.9707,1.9707,1.9699,1.97015,58400000.0
2009-03-13 03:55:00,1.97015,1.97075,1.97015,1.9703,86400000.0
2009-03-13 03:56:00,1.9703,1.97055,1.96985,1.9701,90200000.0
2009-03-13 03:57:00,1.9702,1.97055,1.97,1.97055,111200000.0
2009-03-13 03:58:00,1.97055,1.97085,1.9704,1.97085,61000000.0
2009-03-13 03:59:00,1.97105,1.97275,1.971,1.97185,213400000.0
2009-03-13 04:00:00,1.97215,1.9736,1.97165,1.9736,186000000.0
2009-03-13 04:01:00,1.97355,1.97355,1.9725,1.9727,197400000.0
2009-03-13 04:02:00,1.9727,1.97345,1.9721,1.97215,173600000.0
2009-03-13 04:03:00,1.97215,1.9729,1.9721,1.9729,98600000.0
2009-03-13 04:04:00,1.97285,1.9734,1.97275,1.9734,146200000.0
2009-03-13 04:05:00,1.97365,1.97405,1.9735,1.97365,74000000.0
2009-03-13 04:06:00,1.97325,1.97335,1.97285,1.97325,38800000.0
2009-03-13 04:07:00,1.9734,1.9737,1.9725,1.97295,96400000.0
2009-03-13 04:08:00,1.973,1.97445,1.9729,1.97385,169200000.0
2009-03-13 04:09:00,1.97385,1.9744,1.9733,1.9741,159400000.0
2009-03-13 04:10:00,1.974,1.97415,1.97345,1.97395,111600000.0
2009-03-13 04:11:00,1.974,1.9741,1.9736,1.9738,56400000.0
2009-03-13 04:12:00,1.97385,1.9741,1.97355,1.9737,66600000.0
2009-03-13 04:13:00,1.973,1.97385,1.9729,1.97305,126800000.0
2009-03-13 04:14:00,1.97305,1.97405,1.973,1.974,118400000.0
2009-03-13 04:15:00,1.974,1.97425,1.9739,1.97415,93200000.0
2009-03-13 04:16:00,1.97415,1.9742,1.97345,1.97345,106200000.0
2009-03-13 04:17:00,1.9738,1.97385,1.97295,1.97305,144600000.0
2009-03-13 04:18:00,1.973,1.97335,1.97275,1.9732,123600000.0
2009-03-13 04:19:00,1.9732,1.9734,1.9725,1.97255,116000000.0
2009-03-13 04:20:00,1.9726,1.97305,1.9726,1.97265,91200000.0
2009-03-13 04:21:00,1.97275,1.97315,1.9726,1.97295,33600000.0
2009-03-13 04:22:00,1.97315,1.9734,1.97295,1.97325,105000000.0
2009-03-13 04:23:00,1.97325,1.97415,1.9728,1.97365,81600000.0
2009-03-13 04:24:00,1.9735,1.97395,1.97325,1.97335,50600000.0
2009-03-13 04:25:00,1.97335,1.9735,1.9726,1.973,88200000.0
2009-03-13 04:26:00,1.97305,1.9733,1.97215,1.97255,128400000.0
2009-03-13 04:27:00,1.97255,1.9729,1.97255,1.9727,59400000.0
2009-03-13 04:28:00,1.97255,1.97335,1.9721,1.97255,212200000.0
2009-03-13 04:29:00,1.9727,1.9733,1.97245,1.97255,170200000.0
2009-03-13 04:30:00,1.97255,1.97315,1.9725,1.9729,187200000.0
2009-03-13 04:31:00,1.9731,1.9731,1.97175,1.9726,142600000.0
2009-03-13 04:32:00,1.9727,1.9729,1.97225,1.97235,75400000.0
2009-03-13 04:33:00,1.97235,1.97275,1.9722,1.9727,115200000.0
2009-03-13 04:34:00,1.9727,1.9727,1.97225,1.97225,88800000.0
2009-03-13 04:35:00,1.9722,1.9732,1.9722,1.9731,151000000.0
2009-03-13 04:36:00,1.97275,1.9729,1.9723,1.9723,116800000.0
2009-03-13 04:37:00,1.97225,1.97245,1.97205,1.97245,107800000.0
2009-03-13 04:38:00,1.97245,1.97265,1.9723,1.9726,64800000.0
2009-03-13 04:39:00,1.9725,1.9727,1.9721,1.97265,60000000.0
2009-03-13 04:40:00,1.9719,1.97295,1.9719,1.9722,71600000.0
2009-03-13 04:41:00,1.97235,1.97255,1.9722,1.97245,108000000.0
2009-03-13 04:42:00,1.9722,1.9724,1.9721,1.9721,48000000.0
2009-03-13 04:43:00,1.97215,1.9722,1.97205,1.9721,14400000.0
2009-03-13 04:44:00,1.972,1.9724,1.972,1.9724,16800000.0
2009-03-13 04:45:00,1.97225,1.97225,1.97185,1.9721,26600000.0
2009-03-13 04:46:00,1.9719,1.97225,1.9719,1.97225,66800000.0
2009-03-13 04:47:00,1.97225,1.97255,1.97205,1.9721,79600000.0
2009-03-13 04:48:00,1.9721,1.9723,1.97155,1.9722,124800000.0
2009-03-13 04:49:00,1.9722,1.9724,1.9721,1.9724,76800000.0
2009-03-13 04:50:00,1.97225,1.97265,1.97185,1.97265,120000000.0
2009-03-13 04:51:00,1.97265,1.97275,1.97225,1.97275,71800000.0
2009-03-13 04:52:00,1.9726,1.97315,1.972,1.9721,238400000.0
2009-03-13 04:53:00,1.97205,1.97245,1.9719,1.97195,62000000.0
2009-03-13 04:54:00,1.9721,1.9727,1.97205,1.97235,143800000.0
2009-03-13 04:55:00,1.97235,1.9725,1.9722,1.97245,65600000.0
2009-03-13 04:56:00,1.97235,1.97255,1.97225,1.97225,56000000.0
2009-03-13 04:57:00,1.97215,1.97295,1.97155,1.97295,112000000.0
2009-03-13 04:58:00,1.97295,1.97325,1.97275,1.973,73000000.0
2009-03-13 04:59:00,1.973,1.9732,1.9728,1.9732,57200000.0
2009-03-13 05:00:00,1.9732,1.97405,1.9732,1.9738,112600000.0
2009-03-13 05:01:00,1.9739,1.97395,1.9733,1.97365,136000000.0
2009-03-13 05:02:00,1.97365,1.9739,1.9735,1.9738,67000000.0
2009-03-13 05:03:00,1.9737,1.97375,1.97345,1.97345,72600000.0
2009-03-13 05:04:00,1.9735,1.97395,1.9735,1.9739,60600000.0
2009-03-13 05:05:00,1.9739,1.9746,1.9739,1.9746,55600000.0
2009-03-13 05:06:00,1.9744,1.9748,1.97415,1.9746,159600000.0
2009-03-13 05:07:00,1.9746,1.9747,1.97425,1.97455,92800000.0
2009-03-13 05:08:00,1.97445,1.97505,1.9744,1.97485,88800000.0
2009-03-13 05:09:00,1.9748,1.97485,1.9745,1.97485,91200000.0
2009-03-13 05:10:00,1.97495,1.9751,1.9746,1.97475,75400000.0
2009-03-13 05:11:00,1.97475,1.975,1.97455,1.97485,70400000.0
2009-03-13 05:12:00,1.9747,1.975,1.9746,1.9747,92800000.0
2009-03-13 05:13:00,1.9747,1.9749,1.97355,1.974,166200000.0
2009-03-13 05:14:00,1.97365,1.97395,1.9734,1.9736,187000000.0
2009-03-13 05:15:00,1.97355,1.9738,1.97335,1.9738,79000000.0
2009-03-13 05:16:00,1.9738,1.974,1.97285,1.97355,118800000.0
2009-03-13 05:17:00,1.9731,1.97365,1.9728,1.973,134800000.0
2009-03-13 05:18:00,1.9731,1.9733,1.97265,1.9732,146000000.0
2009-03-13 05:19:00,1.9733,1.9733,1.9731,1.9731,38400000.0
2009-03-13 05:20:00,1.97295,1.97335,1.97295,1.97335,14400000.0
2009-03-13 05:21:00,1.97355,1.9737,1.97335,1.9737,33600000.0
2009-03-13 05:22:00,1.9738,1.9738,1.9735,1.9736,16800000.0
2009-03-13 05:23:00,1.9736,1.97365,1.9733,1.97335,14400000.0
2009-03-13 05:24:00,1.97345,1.97375,1.9734,1.97375,64800000.0
2009-03-13 05:25:00,1.97375,1.97405,1.9734,1.97405,103200000.0
2009-03-13 05:26:00,1.97405,1.9743,1.97395,1.97425,67200000.0
2009-03-13 05:27:00,1.97405,1.9744,1.9738,1.9744,65400000.0
2009-03-13 05:28:00,1.9745,1.9755,1.9745,1.9751,144600000.0
2009-03-13 05:29:00,1.9751,1.97525,1.9745,1.9745,128400000.0
2009-03-13 05:30:00,1.97445,1.97545,1.9744,1.97505,107200000.0
2009-03-13 05:31:00,1.975,1.9751,1.9744,1.9746,124800000.0
2009-03-13 05:32:00,1.9744,1.9749,1.9741,1.9749,92400000.0
2009-03-13 05:33:00,1.9747,1.9758,1.9747,1.9757,93600000.0
2009-03-13 05:34:00,1.9757,1.9757,1.97535,1.97555,59600000.0
2009-03-13 05:35:00,1.97555,1.97595,1.9753,1.97585,88800000.0
2009-03-13 05:36:00,1.97585,1.97635,1.97495,1.97495,191200000.0
2009-03-13 05:37:00,1.97515,1.9759,1.97515,1.9754,89200000.0
2009-03-13 05:38:00,1.9753,1.97565,1.97525,1.9753,91200000.0
2009-03-13 05:39:00,1.97525,1.9759,1.975,1.9758,158800000.0
2009-03-13 05:40:00,1.9758,1.97605,1.97515,1.9759,81000000.0
2009-03-13 05:41:00,1.97595,1.9772,1.9756,1.9769,186400000.0
2009-03-13 05:42:00,1.9769,1.97835,1.9769,1.97795,168200000.0
2009-03-13 05:43:00,1.9776,1.9779,1.9775,1.97765,71400000.0
2009-03-13 05:44:00,1.97765,1.97835,1.97695,1.97765,142400000.0
2009-03-13 05:45:00,1.9777,1.97775,1.9772,1.97735,171600000.0
2009-03-13 05:46:00,1.97735,1.97745,1.9769,1.9769,130200000.0
2009-03-13 05:47:00,1.9769,1.97725,1.97675,1.97675,163600000.0
2009-03-13 05:48:00,1.97685,1.97735,1.9762,1.9763,107000000.0
2009-03-13 05:49:00,1.9764,1.9764,1.9758,1.97605,113800000.0
2009-03-13 05:50:00,1.97615,1.97635,1.97615,1.9762,19200000.0
2009-03-13 05:51:00,1.9762,1.97705,1.97615,1.97705,85000000.0
2009-03-13 05:52:00,1.9772,1.97735,1.9763,1.9763,122000000.0
2009-03-13 05:53:00,1.97615,1.97655,1.97605,1.9761,155800000.0
2009-03-13 05:54:00,1.976,1.976,1.9758,1.976,32000000.0
2009-03-13 05:55:00,1.9761,1.9765,1.9759,1.9762,102800000.0
2009-03-13 05:56:00,1.9763,1.97655,1.97575,1.9761,192600000.0
2009-03-13 05:57:00,1.9761,1.97615,1.97555,1.97605,81800000.0
2009-03-13 05:58:00,1.97615,1.97615,1.97585,1.9759,115800000.0
2009-03-13 05:59:00,1.9759,1.9759,1.97555,1.9758,115600000.0
2009-03-13 06:00:00,1.97585,1.9759,1.9755,1.97555,52000000.0
2009-03-13 06:01:00,1.9754,1.9756,1.97505,1.97525,83200000.0
2009-03-13 06:02:00,1.97515,1.9756,1.97515,1.9755,57200000.0
2009-03-13 06:03:00,1.9756,1.97575,1.97525,1.9754,25400000.0
2009-03-13 06:04:00,1.97545,1.9759,1.9754,1.9758,100000000.0
2009-03-13 06:05:00,1.9757,1.9764,1.9757,1.9764,48000000.0
2009-03-13 06:06:00,1.97635,1.97665,1.97635,1.9764,41600000.0
2009-03-13 06:07:00,1.97655,1.97665,1.97655,1.97655,10000000.0
2009-03-13 06:08:00,1.9766,1.9766,1.9766,1.9766,1600000.0
2009-03-13 06:09:00,1.97645,1.97655,1.97645,1.97655,30800000.0
2009-03-13 06:10:00,1.9765,1.9768,1.97645,1.9768,75600000.0
2009-03-13 06:11:00,1.9765,1.97655,1.97625,1.97655,45800000.0
2009-03-13 06:12:00,1.97645,1.97665,1.9759,1.9765,90400000.0
2009-03-13 06:13:00,1.97645,1.9771,1.9758,1.9771,29200000.0
2009-03-13 06:14:00,1.9771,1.9771,1.9767,1.9767,3600000.0
2009-03-13 06:15:00,1.97645,1.97665,1.9758,1.976,61000000.0
2009-03-13 06:16:00,1.97645,1.97645,1.976,1.97605,83200000.0
2009-03-13 06:17:00,1.97605,1.97695,1.9759,1.9762,72400000.0
2009-03-13 06:18:00,1.97625,1.9765,1.97575,1.9761,72200000.0
2009-03-13 06:19:00,1.97595,1.97625,1.9757,1.97585,61400000.0
2009-03-13 06:20:00,1.97595,1.9762,1.97585,1.9759,49200000.0
2009-03-13 06:21:00,1.9758,1.97605,1.97575,1.97575,44800000.0
2009-03-13 06:22:00,1.97575,1.97575,1.97545,1.97555,86400000.0
2009-03-13 06:23:00,1.9752,1.97545,1.9751,1.9753,33000000.0
2009-03-13 06:24:00,1.97535,1.97565,1.975,1.97535,61600000.0
2009-03-13 06:25:00,1.97515,1.97545,1.97495,1.97545,77200000.0
2009-03-13 06:26:00,1.97585,1.97585,1.97445,1.97535,66600000.0
2009-03-13 06:27:00,1.97535,1.9756,1.97485,1.9756,120400000.0
2009-03-13 06:28:00,1.97565,1.97605,1.9756,1.97575,74600000.0
2009-03-13 06:29:00,1.97575,1.9761,1.97565,1.97575,112200000.0
2009-03-13 06:30:00,1.97575,1.9759,1.975,1.9757,126600000.0
2009-03-13 06:31:00,1.97555,1.97575,1.97445,1.9748,119400000.0
2009-03-13 06:32:00,1.975,1.9764,1.97495,1.9762,199800000.0
2009-03-13 06:33:00,1.97625,1.9765,1.9753,1.9758,145800000.0
2009-03-13 06:34:00,1.9758,1.97635,1.9747,1.976,155800000.0
2009-03-13 06:35:00,1.97615,1.9773,1.97615,1.9768,114800000.0
2009-03-13 06:36:00,1.9766,1.97675,1.9758,1.97605,212200000.0
2009-03-13 06:37:00,1.9761,1.97725,1.9757,1.9772,117600000.0
2009-03-13 06:38:00,1.9774,1.9774,1.9767,1.97715,112200000.0
2009-03-13 06:39:00,1.9771,1.9774,1.9759,1.9759,86400000.0
2009-03-13 06:40:00,1.9758,1.9758,1.9754,1.97555,160600000.0
2009-03-13 06:41:00,1.97575,1.97585,1.9745,1.97545,147600000.0
2009-03-13 06:42:00,1.9755,1.97615,1.975,1.976,120600000.0
2009-03-13 06:43:00,1.97595,1.97635,1.9756,1.976,107000000.0
2009-03-13 06:44:00,1.97605,1.9772,1.976,1.97635,108200000.0
2009-03-13 06:45:00,1.9763,1.97695,1.9754,1.97545,99800000.0
2009-03-13 06:46:00,1.97535,1.9761,1.97535,1.97605,94000000.0
2009-03-13 06:47:00,1.9761,1.97625,1.9758,1.97605,133200000.0
2009-03-13 06:48:00,1.97595,1.9763,1.97525,1.9763,76200000.0
2009-03-13 06:49:00,1.9765,1.9776,1.9762,1.9766,108200000.0
2009-03-13 06:50:00,1.9764,1.97685,1.9761,1.9766,71800000.0
2009-03-13 06:51:00,1.97675,1.97695,1.9763,1.9763,104400000.0
2009-03-13 06:52:00,1.9764,1.9775,1.9753,1.9774,142400000.0
2009-03-13 06:53:00,1.97725,1.9776,1.97695,1.9775,90600000.0
2009-03-13 06:54:00,1.9775,1.9775,1.9766,1.97705,100400000.0
2009-03-13 06:55:00,1.97705,1.9779,1.97675,1.977,180800000.0
2009-03-13 06:56:00,1.97705,1.9774,1.97515,1.9761,269800000.0
2009-03-13 06:57:00,1.9761,1.97625,1.9755,1.9755,98600000.0
2009-03-13 06:58:00,1.9756,1.9764,1.9755,1.9762,91200000.0
2009-03-13 06:59:00,1.9763,1.9767,1.97615,1.9764,167800000.0
2009-03-13 07:00:00,1.97645,1.9766,1.9761,1.9766,96400000.0
2009-03-13 07:01:00,1.9766,1.9766,1.9759,1.9759,71200000.0
2009-03-13 07:02:00,1.97595,1.97665,1.9748,1.97635,171200000.0
2009-03-13 07:03:00,1.97635,1.9767,1.9756,1.97585,103400000.0
2009-03-13 07:04:00,1.9763,1.97725,1.9761,1.9762,121200000.0
2009-03-13 07:05:00,1.97635,1.9774,1.97635,1.97665,79600000.0
2009-03-13 07:06:00,1.9768,1.97765,1.97665,1.97765,106000000.0
2009-03-13 07:07:00,1.9773,1.9775,1.97635,1.9771,139800000.0
2009-03-13 07:08:00,1.9771,1.9772,1.9761,1.9761,38000000.0
2009-03-13 07:09:00,1.9761,1.97655,1.9755,1.97565,97200000.0
2009-03-13 07:10:00,1.9758,1.97655,1.97575,1.97655,164600000.0
2009-03-13 07:11:00,1.97655,1.97655,1.9765,1.9765,12000000.0
2009-03-13 07:12:00,1.9766,1.97665,1.9763,1.97645,50200000.0
2009-03-13 07:13:00,1.97635,1.97685,1.97575,1.97685,101800000.0
2009-03-13 07:14:00,1.97695,1.97695,1.97645,1.97655,60400000.0
2009-03-13 07:15:00,1.97655,1.97695,1.97595,1.9769,139200000.0
2009-03-13 07:16:00,1.97695,1.97705,1.97625,1.97645,92400000.0
2009-03-13 07:17:00,1.97645,1.97685,1.97605,1.9766,84800000.0
2009-03-13 07:18:00,1.97655,1.97725,1.9764,1.97665,57200000.0
2009-03-13 07:19:00,1.97655,1.977,1.9762,1.977,84000000.0
2009-03-13 07:20:00,1.97685,1.977,1.97665,1.9767,56000000.0
2009-03-13 07:21:00,1.97695,1.97715,1.97695,1.9771,60000000.0
2009-03-13 07:22:00,1.97705,1.97815,1.9769,1.97755,105000000.0
2009-03-13 07:23:00,1.97765,1.97905,1.9774,1.9787,94200000.0
2009-03-13 07:24:00,1.978,1.9786,1.978,1.97855,38400000.0
2009-03-13 07:25:00,1.97845,1.97875,1.97695,1.9772,87200000.0
2009-03-13 07:26:00,1.97725,1.9777,1.97685,1.9769,128800000.0
2009-03-13 07:27:00,1.9769,1.9771,1.97645,1.97645,135200000.0
2009-03-13 07:28:00,1.97655,1.97715,1.97655,1.97665,104000000.0
2009-03-13 07:29:00,1.9767,1.9769,1.9754,1.97555,77600000.0
2009-03-13 07:30:00,1.9759,1.9765,1.97545,1.9763,99200000.0
2009-03-13 07:31:00,1.9763,1.9772,1.9761,1.9768,134600000.0
2009-03-13 07:32:00,1.97675,1.9768,1.9756,1.9761,112500000.0
2009-03-13 07:33:00,1.97615,1.9762,1.97445,1.97525,192600000.0
2009-03-13 07:34:00,1.97525,1.9758,1.97515,1.9757,133200000.0
2009-03-13 07:35:00,1.97575,1.97575,1.97475,1.97495,119800000.0
2009-03-13 07:36:00,1.97495,1.9751,1.9742,1.97435,135600000.0
2009-03-13 07:37:00,1.9745,1.9748,1.9738,1.97405,91000000.0
2009-03-13 07:38:00,1.97425,1.9749,1.9741,1.9746,283200000.0
2009-03-13 07:39:00,1.9744,1.975,1.97395,1.97435,282800000.0
2009-03-13 07:40:00,1.9744,1.9745,1.97395,1.9741,57600000.0
2009-03-13 07:41:00,1.9741,1.9744,1.974,1.9742,29600000.0
2009-03-13 07:42:00,1.97425,1.97535,1.97425,1.97505,179600000.0
2009-03-13 07:43:00,1.9752,1.9752,1.9746,1.975,106000000.0
2009-03-13 07:44:00,1.9751,1.9751,1.97485,1.97485,18400000.0
2009-03-13 07:45:00,1.97485,1.9749,1.9747,1.97485,43200000.0
2009-03-13 07:46:00,1.97475,1.9749,1.9746,1.9746,68800000.0
2009-03-13 07:47:00,1.97475,1.9749,1.97425,1.9749,51200000.0
2009-03-13 07:48:00,1.97485,1.97495,1.97485,1.97495,34800000.0
2009-03-13 07:49:00,1.9749,1.97495,1.97445,1.97495,127600000.0
2009-03-13 07:50:00,1.97475,1.97545,1.97465,1.97525,98200000.0
2009-03-13 07:51:00,1.97525,1.97545,1.9746,1.9754,90000000.0
2009-03-13 07:52:00,1.9754,1.97575,1.97475,1.97575,74400000.0
2009-03-13 07:53:00,1.97575,1.97575,1.975,1.97515,97600000.0
2009-03-13 07:54:00,1.97535,1.9757,1.9752,1.9755,91800000.0
2009-03-13 07:55:00,1.9755,1.9768,1.97525,1.97605,140400000.0
2009-03-13 07:56:00,1.9761,1.97665,1.97595,1.97625,81600000.0
2009-03-13 07:57:00,1.9763,1.9767,1.97625,1.97625,54400000.0
2009-03-13 07:58:00,1.9762,1.9773,1.9762,1.9764,193000000.0
2009-03-13 07:59:00,1.9766,1.9773,1.97595,1.97725,263200000.0
2009-03-13 08:00:00,1.97725,1.97725,1.9753,1.97615,142200000.0
2009-03-13 08:01:00,1.9762,1.9774,1.97485,1.97525,141400000.0
2009-03-13 08:02:00,1.97545,1.9773,1.97545,1.9765,162800000.0
2009-03-13 08:03:00,1.9765,1.97745,1.97575,1.9766,256600000.0
2009-03-13 08:04:00,1.9766,1.97675,1.9759,1.97615,148200000.0
2009-03-13 08:05:00,1.97615,1.9772,1.97615,1.9766,173400000.0
2009-03-13 08:06:00,1.9766,1.9766,1.97485,1.9753,263400000.0
2009-03-13 08:07:00,1.97535,1.97595,1.97535,1.9757,109200000.0
2009-03-13 08:08:00,1.9757,1.9757,1.9743,1.9752,188200000.0
2009-03-13 08:09:00,1.9753,1.976,1.97465,1.976,170600000.0
2009-03-13 08:10:00,1.97585,1.97595,1.97395,1.97425,169800000.0
2009-03-13 08:11:00,1.9744,1.9745,1.97415,1.97415,109600000.0
2009-03-13 08:12:00,1.97415,1.97455,1.9741,1.97435,125200000.0
2009-03-13 08:13:00,1.9743,1.9748,1.9741,1.97465,161000000.0
2009-03-13 08:14:00,1.97455,1.9749,1.97435,1.97465,190800000.0
2009-03-13 08:15:00,1.9746,1.9749,1.97435,1.97435,103000000.0
2009-03-13 08:16:00,1.97435,1.97445,1.9736,1.9737,102600000.0
2009-03-13 08:17:00,1.9738,1.9739,1.97315,1.97315,146600000.0
2009-03-13 08:18:00,1.97325,1.9735,1.9726,1.9727,158000000.0
2009-03-13 08:19:00,1.97275,1.97345,1.97275,1.97315,81600000.0
2009-03-13 08:20:00,1.9733,1.9739,1.9732,1.97365,75400000.0
2009-03-13 08:21:00,1.9736,1.97375,1.9726,1.97285,93600000.0
2009-03-13 08:22:00,1.9729,1.9733,1.97265,1.97265,91200000.0
2009-03-13 08:23:00,1.9726,1.973,1.9724,1.97255,91400000.0
2009-03-13 08:24:00,1.97265,1.973,1.97215,1.9725,95800000.0
2009-03-13 08:25:00,1.97235,1.97285,1.9722,1.97255,105400000.0
2009-03-13 08:26:00,1.97255,1.9728,1.97235,1.97265,64000000.0
2009-03-13 08:27:00,1.97275,1.9728,1.97265,1.9728,36000000.0
2009-03-13 08:28:00,1.9728,1.973,1.9724,1.97285,104200000.0
2009-03-13 08:29:00,1.97285,1.97325,1.9727,1.9728,76800000.0
2009-03-13 08:30:00,1.97285,1.97285,1.9727,1.97275,50400000.0
2009-03-13 08:31:00,1.97265,1.97305,1.97255,1.97305,31200000.0
2009-03-13 08:32:00,1.97305,1.97315,1.9726,1.9727,122400000.0
2009-03-13 08:33:00,1.97285,1.973,1.9722,1.9723,104600000.0
2009-03-13 08:34:00,1.97235,1.9726,1.97215,1.9726,69600000.0
2009-03-13 08:35:00,1.9725,1.97295,1.97225,1.97295,64800000.0
2009-03-13 08:36:00,1.97285,1.973,1.97275,1.97275,48000000.0
2009-03-13 08:37:00,1.97265,1.97345,1.9723,1.97285,177200000.0
2009-03-13 08:38:00,1.97275,1.9729,1.97235,1.9728,103200000.0
2009-03-13 08:39:00,1.9727,1.97295,1.9719,1.9719,118000000.0
2009-03-13 08:40:00,1.97175,1.97205,1.9715,1.972,64800000.0
2009-03-13 08:41:00,1.9719,1.9731,1.9717,1.9729,147000000.0
2009-03-13 08:42:00,1.97275,1.97295,1.9725,1.9728,124800000.0
2009-03-13 08:43:00,1.9727,1.9727,1.97165,1.97225,71200000.0
2009-03-13 08:44:00,1.97215,1.97265,1.9721,1.97265,55200000.0
2009-03-13 08:45:00,1.97265,1.9728,1.9722,1.97255,141600000.0
2009-03-13 08:46:00,1.97225,1.97315,1.97225,1.97265,119200000.0
2009-03-13 08:47:00,1.9728,1.9729,1.972,1.97235,155400000.0
2009-03-13 08:48:00,1.9723,1.97285,1.97125,1.97155,169000000.0
2009-03-13 08:49:00,1.9717,1.97265,1.9714,1.97215,163400000.0
2009-03-13 08:50:00,1.97215,1.97265,1.9717,1.97265,209000000.0
2009-03-13 08:51:00,1.97285,1.97335,1.9721,1.97235,237800000.0
2009-03-13 08:52:00,1.97225,1.973,1.972,1.973,187400000.0
2009-03-13 08:53:00,1.97285,1.97285,1.97145,1.97145,71200000.0
2009-03-13 08:54:00,1.97155,1.9743,1.97155,1.97415,253600000.0
2009-03-13 08:55:00,1.97415,1.97415,1.97265,1.97415,160600000.0
2009-03-13 08:56:00,1.97375,1.975,1.9736,1.97455,240000000.0
2009-03-13 08:57:00,1.9747,1.9747,1.9732,1.9732,88200000.0
2009-03-13 08:58:00,1.97325,1.97455,1.9732,1.9735,179000000.0
2009-03-13 08:59:00,1.9735,1.97425,1.9728,1.974,164200000.0
2009-03-13 09:00:00,1.974,1.974,1.9731,1.97335,155600000.0
2009-03-13 09:01:00,1.9733,1.97345,1.9724,1.97255,256800000.0
2009-03-13 09:02:00,1.9727,1.973,1.97145,1.97225,261200000.0
2009-03-13 09:03:00,1.97225,1.97225,1.97085,1.97105,306400000.0
2009-03-13 09:04:00,1.97105,1.97165,1.9705,1.9716,242000000.0
2009-03-13 09:05:00,1.9714,1.97235,1.9709,1.9712,258400000.0
2009-03-13 09:06:00,1.97135,1.972,1.9711,1.97175,259000000.0
2009-03-13 09:07:00,1.97185,1.97205,1.97125,1.97185,166000000.0
2009-03-13 09:08:00,1.9718,1.972,1.97115,1.9715,177000000.0
2009-03-13 09:09:00,1.9715,1.9715,1.97065,1.9707,252400000.0
2009-03-13 09:10:00,1.97055,1.97095,1.96985,1.97075,200800000.0
2009-03-13 09:11:00,1.9708,1.97105,1.96815,1.9698,307600000.0
2009-03-13 09:12:00,1.97,1.97,1.96795,1.9691,235000000.0
2009-03-13 09:13:00,1.9689,1.96945,1.96815,1.9686,259200000.0
2009-03-13 09:14:00,1.9688,1.9693,1.96825,1.9693,135800000.0
2009-03-13 09:15:00,1.9693,1.96955,1.9683,1.9688,230600000.0
2009-03-13 09:16:00,1.96845,1.96965,1.9675,1.968,148600000.0
2009-03-13 09:17:00,1.96785,1.9691,1.9677,1.9691,105600000.0
2009-03-13 09:18:00,1.9691,1.97105,1.9689,1.9696,205200000.0
2009-03-13 09:19:00,1.96965,1.9698,1.96785,1.96885,182000000.0
2009-03-13 09:20:00,1.96885,1.96935,1.9677,1.96885,322000000.0
2009-03-13 09:21:00,1.96885,1.9701,1.96815,1.9699,346600000.0
2009-03-13 09:22:00,1.96995,1.9704,1.96915,1.97015,249000000.0
2009-03-13 09:23:00,1.96975,1.97085,1.96975,1.97085,196400000.0
2009-03-13 09:24:00,1.97085,1.97125,1.96985,1.97025,232400000.0
2009-03-13 09:25:00,1.97015,1.9714,1.9701,1.971,242000000.0
2009-03-13 09:26:00,1.9709,1.97155,1.97015,1.971,241000000.0
2009-03-13 09:27:00,1.9709,1.97215,1.9704,1.97155,172200000.0
2009-03-13 09:28:00,1.9714,1.9722,1.9712,1.9718,173200000.0
2009-03-13 09:29:00,1.9717,1.9717,1.9706,1.9706,301600000.0
2009-03-13 09:30:00,1.9706,1.97205,1.97045,1.9719,237200000.0
2009-03-13 09:31:00,1.9719,1.9722,1.971,1.9714,262600000.0
2009-03-13 09:32:00,1.9715,1.9721,1.97,1.97115,182400000.0
2009-03-13 09:33:00,1.97105,1.9721,1.9707,1.97145,301800000.0
2009-03-13 09:34:00,1.97135,1.9726,1.97135,1.972,244800000.0
2009-03-13 09:35:00,1.972,1.9724,1.97095,1.972,280000000.0
2009-03-13 09:36:00,1.97225,1.9725,1.97215,1.9724,120000000.0
2009-03-13 09:37:00,1.97235,1.9731,1.9719,1.9724,155200000.0
2009-03-13 09:38:00,1.97235,1.97395,1.97125,1.97135,163600000.0
2009-03-13 09:39:00,1.9714,1.97275,1.971,1.97205,201000000.0
2009-03-13 09:40:00,1.9721,1.9725,1.97185,1.97235,183400000.0
2009-03-13 09:41:00,1.97235,1.97265,1.97155,1.972,192700000.0
2009-03-13 09:42:00,1.9719,1.9733,1.9719,1.9731,148800000.0
2009-03-13 09:43:00,1.9729,1.9729,1.9722,1.9727,119000000.0
2009-03-13 09:44:00,1.9727,1.97305,1.9716,1.9716,200000000.0
2009-03-13 09:45:00,1.9715,1.97305,1.9715,1.9724,192000000.0
2009-03-13 09:46:00,1.9724,1.97375,1.9722,1.9729,324000000.0
2009-03-13 09:47:00,1.97305,1.97325,1.97185,1.97295,200000000.0
2009-03-13 09:48:00,1.9728,1.974,1.9722,1.97245,237000000.0
2009-03-13 09:49:00,1.97245,1.9732,1.9719,1.9731,174000000.0
2009-03-13 09:50:00,1.9731,1.9734,1.9721,1.9721,178600000.0
2009-03-13 09:51:00,1.9721,1.97265,1.97185,1.97225,249000000.0
2009-03-13 09:52:00,1.97225,1.97225,1.9712,1.97135,261000000.0
2009-03-13 09:53:00,1.97165,1.9732,1.9716,1.973,187600000.0
2009-03-13 09:54:00,1.97265,1.97385,1.9724,1.97355,171400000.0
2009-03-13 09:55:00,1.97375,1.9739,1.97215,1.97255,237600000.0
2009-03-13 09:56:00,1.9719,1.973,1.9717,1.97225,195300000.0
2009-03-13 09:57:00,1.97225,1.9725,1.9707,1.97085,136400000.0
2009-03-13 09:58:00,1.97085,1.97205,1.97085,1.97195,109000000.0
2009-03-13 09:59:00,1.97205,1.9726,1.97135,1.9726,212600000.0
2009-03-13 10:00:00,1.9722,1.97285,1.9719,1.9726,202200000.0
2009-03-13 10:01:00,1.9726,1.9731,1.9722,1.973,203600000.0
2009-03-13 10:02:00,1.973,1.9732,1.97225,1.97295,201400000.0
2009-03-13 10:03:00,1.973,1.97365,1.97225,1.9729,270100000.0
2009-03-13 10:04:00,1.973,1.9734,1.9722,1.97335,296100000.0
2009-03-13 10:05:00,1.9732,1.9732,1.97185,1.97185,223000000.0
2009-03-13 10:06:00,1.97185,1.9719,1.97125,1.97155,190600000.0
2009-03-13 10:07:00,1.97155,1.972,1.9704,1.9708,212900000.0
2009-03-13 10:08:00,1.97075,1.9718,1.97025,1.97155,257800000.0
2009-03-13 10:09:00,1.97155,1.97235,1.9713,1.972,238600000.0
2009-03-13 10:10:00,1.972,1.9723,1.9715,1.9716,251400000.0
2009-03-13 10:11:00,1.9716,1.9721,1.971,1.97205,155400000.0
2009-03-13 10:12:00,1.97195,1.9725,1.97185,1.97215,171400000.0
2009-03-13 10:13:00,1.9722,1.9726,1.972,1.972,234800000.0
2009-03-13 10:14:00,1.97205,1.9724,1.9705,1.97075,329900000.0
2009-03-13 10:15:00,1.9706,1.97235,1.9705,1.97115,281000000.0
2009-03-13 10:16:00,1.97115,1.97185,1.97095,1.9711,259600000.0
2009-03-13 10:17:00,1.971,1.97175,1.97045,1.97135,234400000.0
2009-03-13 10:18:00,1.97195,1.97285,1.97105,1.97175,267400000.0
2009-03-13 10:19:00,1.9717,1.9722,1.9714,1.97205,227800000.0
2009-03-13 10:20:00,1.97205,1.9726,1.9718,1.97235,281600000.0
2009-03-13 10:21:00,1.9722,1.97245,1.97135,1.97145,248800000.0
2009-03-13 10:22:00,1.97145,1.97325,1.97145,1.9719,245680000.0
2009-03-13 10:23:00,1.97195,1.972,1.97145,1.9718,233600000.0
2009-03-13 10:24:00,1.9717,1.97185,1.9711,1.97155,285400000.0
2009-03-13 10:25:00,1.9716,1.97175,1.97085,1.97085,236800000.0
2009-03-13 10:26:00,1.9709,1.97175,1.9709,1.9711,230600000.0
2009-03-13 10:27:00,1.97125,1.97235,1.9704,1.97105,229000000.0
2009-03-13 10:28:00,1.97095,1.9712,1.9702,1.9704,218400000.0
2009-03-13 10:29:00,1.9704,1.9708,1.97035,1.97045,236000000.0
2009-03-13 10:30:00,1.9704,1.9709,1.9701,1.9707,243800000.0
2009-03-13 10:31:00,1.9705,1.97165,1.9696,1.97015,241200000.0
2009-03-13 10:32:00,1.9701,1.97075,1.9685,1.96875,186400000.0
2009-03-13 10:33:00,1.96905,1.97075,1.96845,1.97005,253400000.0
2009-03-13 10:34:00,1.9702,1.97025,1.96825,1.9683,337800000.0
2009-03-13 10:35:00,1.9686,1.9686,1.9677,1.96815,270000000.0
2009-03-13 10:36:00,1.96825,1.96875,1.96755,1.9687,232900000.0
2009-03-13 10:37:00,1.96875,1.9689,1.96815,1.96875,154600000.0
2009-03-13 10:38:00,1.96875,1.96925,1.9677,1.96815,224000000.0
2009-03-13 10:39:00,1.96795,1.96865,1.9676,1.96855,217200000.0
2009-03-13 10:40:00,1.9685,1.9692,1.9678,1.9692,358600000.0
2009-03-13 10:41:00,1.96925,1.9694,1.9679,1.96835,252000000.0
2009-03-13 10:42:00,1.96835,1.96885,1.9664,1.9664,238200000.0
2009-03-13 10:43:00,1.9665,1.967,1.96555,1.967,305400000.0
2009-03-13 10:44:00,1.967,1.9687,1.967,1.96835,203000000.0
2009-03-13 10:45:00,1.9685,1.96855,1.9661,1.96665,184800000.0
2009-03-13 10:46:00,1.96665,1.96725,1.96505,1.9651,255800000.0
2009-03-13 10:47:00,1.965,1.9654,1.96415,1.96455,299600000.0
2009-03-13 10:48:00,1.9647,1.9659,1.96465,1.9658,199400000.0
2009-03-13 10:49:00,1.9653,1.96585,1.96345,1.96475,311200000.0
2009-03-13 10:50:00,1.96465,1.96495,1.96425,1.9647,232200000.0
2009-03-13 10:51:00,1.9648,1.96535,1.9639,1.96395,343800000.0
2009-03-13 10:52:00,1.96395,1.9651,1.96375,1.9651,231580000.0
2009-03-13 10:53:00,1.965,1.965,1.96325,1.9633,313200000.0
2009-03-13 10:54:00,1.9635,1.9641,1.9632,1.9641,280000000.0
2009-03-13 10:55:00,1.96415,1.9645,1.963,1.9631,247200000.0
2009-03-13 10:56:00,1.9631,1.9638,1.9627,1.9634,195700000.0
2009-03-13 10:57:00,1.96325,1.96345,1.9624,1.9631,252600000.0
2009-03-13 10:58:00,1.9632,1.96355,1.9628,1.96315,207800000.0
2009-03-13 10:59:00,1.96315,1.96345,1.96215,1.9626,212400000.0
2009-03-13 11:00:00,1.9624,1.963,1.96145,1.9619,330800000.0
2009-03-13 11:01:00,1.9619,1.9627,1.9614,1.9621,310400000.0
2009-03-13 11:02:00,1.962,1.962,1.96055,1.96105,417000000.0
2009-03-13 11:03:00,1.96085,1.96155,1.9605,1.96125,217200000.0
2009-03-13 11:04:00,1.9612,1.9617,1.96095,1.9614,241400000.0
2009-03-13 11:05:00,1.9614,1.9634,1.9614,1.9628,258400000.0
2009-03-13 11:06:00,1.9627,1.9629,1.96205,1.9629,257200000.0
2009-03-13 11:07:00,1.9628,1.96355,1.96265,1.9634,216400000.0
2009-03-13 11:08:00,1.96345,1.96345,1.9626,1.9628,210600000.0
2009-03-13 11:09:00,1.9628,1.96325,1.9622,1.96235,185400000.0
2009-03-13 11:10:00,1.9617,1.96215,1.96155,1.9618,251200000.0
2009-03-13 11:11:00,1.9618,1.96275,1.9616,1.96215,248400000.0
2009-03-13 11:12:00,1.96215,1.96325,1.96215,1.96295,267800000.0
2009-03-13 11:13:00,1.9631,1.9631,1.96235,1.96255,159600000.0
2009-03-13 11:14:00,1.96265,1.96295,1.9616,1.96175,225800000.0
2009-03-13 11:15:00,1.9618,1.96265,1.9618,1.9625,230800000.0
2009-03-13 11:16:00,1.9626,1.9627,1.96165,1.96165,227600000.0
2009-03-13 11:17:00,1.9617,1.96215,1.9609,1.9618,273600000.0
2009-03-13 11:18:00,1.9618,1.96355,1.9618,1.9623,189800000.0
2009-03-13 11:19:00,1.9625,1.96345,1.96235,1.96295,239500000.0
2009-03-13 11:20:00,1.96295,1.96345,1.9625,1.96345,100200000.0
2009-03-13 11:21:00,1.9631,1.9645,1.9631,1.96435,192800000.0
2009-03-13 11:22:00,1.9642,1.9646,1.9629,1.9632,159600000.0
2009-03-13 11:23:00,1.96335,1.96355,1.9627,1.9633,252400000.0
2009-03-13 11:24:00,1.96335,1.9641,1.96235,1.9641,301600000.0
2009-03-13 11:25:00,1.96405,1.96475,1.96375,1.96435,151000000.0
2009-03-13 11:26:00,1.9645,1.9646,1.964,1.9641,118200000.0
2009-03-13 11:27:00,1.9641,1.96505,1.9638,1.96415,182000000.0
2009-03-13 11:28:00,1.96445,1.965,1.9636,1.96415,234800000.0
2009-03-13 11:29:00,1.96415,1.96455,1.9639,1.96455,190000000.0
2009-03-13 11:30:00,1.9647,1.9647,1.9635,1.9638,233400000.0
2009-03-13 11:31:00,1.96395,1.9654,1.96315,1.96495,273800000.0
2009-03-13 11:32:00,1.96505,1.9658,1.96475,1.96535,234000000.0
2009-03-13 11:33:00,1.9655,1.9657,1.96485,1.96535,163600000.0
2009-03-13 11:34:00,1.9652,1.96525,1.96465,1.96485,200100000.0
2009-03-13 11:35:00,1.96475,1.9648,1.9633,1.9634,186200000.0
2009-03-13 11:36:00,1.9633,1.96385,1.96295,1.96295,200400000.0
2009-03-13 11:37:00,1.96315,1.9638,1.9628,1.9638,213600000.0
2009-03-13 11:38:00,1.9638,1.9638,1.9629,1.9633,282400000.0
2009-03-13 11:39:00,1.9633,1.96375,1.96215,1.96375,188400000.0
2009-03-13 11:40:00,1.96365,1.9648,1.9636,1.9648,148600000.0
2009-03-13 11:41:00,1.9647,1.96565,1.964,1.96455,230000000.0
2009-03-13 11:42:00,1.9644,1.9644,1.9631,1.9634,256200000.0
2009-03-13 11:43:00,1.9634,1.9635,1.9624,1.9624,169600000.0
2009-03-13 11:44:00,1.9625,1.9631,1.96215,1.96255,243200000.0
2009-03-13 11:45:00,1.96235,1.96275,1.9617,1.9619,186200000.0
2009-03-13 11:46:00,1.9619,1.96245,1.96115,1.9614,314000000.0
2009-03-13 11:47:00,1.96145,1.9617,1.9609,1.9613,253000000.0
2009-03-13 11:48:00,1.9613,1.9621,1.9612,1.96135,195400000.0
2009-03-13 11:49:00,1.9615,1.96205,1.9611,1.96185,214200000.0
2009-03-13 11:50:00,1.96185,1.96405,1.96185,1.96295,253100000.0
2009-03-13 11:51:00,1.9631,1.9631,1.9613,1.96155,279400000.0
2009-03-13 11:52:00,1.96135,1.9616,1.9598,1.9606,327600000.0
2009-03-13 11:53:00,1.96045,1.96185,1.96015,1.9611,182200000.0
2009-03-13 11:54:00,1.9613,1.96205,1.96065,1.96085,154800000.0
2009-03-13 11:55:00,1.96105,1.9613,1.96065,1.9607,151600000.0
2009-03-13 11:56:00,1.9608,1.96205,1.96045,1.962,228800000.0
2009-03-13 11:57:00,1.96215,1.96215,1.9606,1.96125,270800000.0
2009-03-13 11:58:00,1.9612,1.962,1.9606,1.9611,259000000.0
2009-03-13 11:59:00,1.96115,1.9626,1.9608,1.96135,256000000.0
2009-03-13 12:00:00,1.96135,1.9622,1.96045,1.96185,249000000.0
2009-03-13 12:01:00,1.96145,1.962,1.96115,1.9614,295420000.0
2009-03-13 12:02:00,1.9614,1.96175,1.9609,1.9615,214400000.0
2009-03-13 12:03:00,1.9617,1.9633,1.9611,1.9617,251000000.0
2009-03-13 12:04:00,1.9617,1.96255,1.9617,1.96205,274800000.0
2009-03-13 12:05:00,1.9613,1.9617,1.9602,1.96055,229000000.0
2009-03-13 12:06:00,1.96065,1.96085,1.95995,1.95995,264400000.0
2009-03-13 12:07:00,1.96005,1.9603,1.9593,1.9593,252200000.0
2009-03-13 12:08:00,1.95935,1.96035,1.95905,1.95955,236200000.0
2009-03-13 12:09:00,1.95955,1.95955,1.95825,1.9589,333400000.0
2009-03-13 12:10:00,1.9589,1.9601,1.9584,1.9598,290600000.0
2009-03-13 12:11:00,1.9596,1.9597,1.95885,1.95935,278600000.0
2009-03-13 12:12:00,1.95945,1.9596,1.9575,1.95825,229000000.0
2009-03-13 12:13:00,1.95855,1.9595,1.95815,1.9582,319200000.0
2009-03-13 12:14:00,1.95825,1.95855,1.9578,1.9582,297800000.0
2009-03-13 12:15:00,1.95815,1.95855,1.9581,1.95845,181600000.0
2009-03-13 12:16:00,1.9586,1.9588,1.95765,1.9581,199400000.0
2009-03-13 12:17:00,1.9581,1.959,1.9581,1.9586,245400000.0
2009-03-13 12:18:00,1.95865,1.9591,1.95855,1.9589,97200000.0
2009-03-13 12:19:00,1.9591,1.9591,1.9571,1.9574,341200000.0
2009-03-13 12:20:00,1.95755,1.9587,1.9575,1.958,194400000.0
2009-03-13 12:21:00,1.958,1.9592,1.9575,1.9585,164700000.0
2009-03-13 12:22:00,1.9587,1.95915,1.9581,1.95875,202200000.0
2009-03-13 12:23:00,1.9587,1.9601,1.9587,1.9592,208300000.0
2009-03-13 12:24:00,1.9592,1.95965,1.95785,1.95855,96200000.0
2009-03-13 12:25:00,1.9587,1.95985,1.9586,1.9589,162700000.0
2009-03-13 12:26:00,1.95895,1.961,1.95895,1.9593,341160000.0
2009-03-13 12:27:00,1.9595,1.9599,1.95865,1.95975,389000000.0
2009-03-13 12:28:00,1.95985,1.96,1.9584,1.9584,292500000.0
2009-03-13 12:29:00,1.95845,1.9594,1.95815,1.9593,244400000.0
2009-03-13 12:30:00,1.95935,1.9608,1.95885,1.96015,240800000.0
2009-03-13 12:31:00,1.96005,1.9606,1.95945,1.9598,225600000.0
2009-03-13 12:32:00,1.95985,1.96095,1.95965,1.96045,300200000.0
2009-03-13 12:33:00,1.96055,1.96115,1.95975,1.9598,221200000.0
2009-03-13 12:34:00,1.95975,1.96005,1.95915,1.9595,265200000.0
2009-03-13 12:35:00,1.9597,1.9603,1.9597,1.96005,120400000.0
2009-03-13 12:36:00,1.96015,1.9608,1.95945,1.96015,204200000.0
2009-03-13 12:37:00,1.96015,1.9611,1.96005,1.96095,220200000.0
2009-03-13 12:38:00,1.96075,1.96095,1.9595,1.9609,190400000.0
2009-03-13 12:39:00,1.96105,1.96175,1.9597,1.9598,208000000.0
2009-03-13 12:40:00,1.96005,1.96065,1.9597,1.9599,176200000.0
2009-03-13 12:41:00,1.96005,1.96005,1.9585,1.9599,142700000.0
2009-03-13 12:42:00,1.96,1.9615,1.96,1.96125,217000000.0
2009-03-13 12:43:00,1.96145,1.96305,1.9613,1.96255,276500000.0
2009-03-13 12:44:00,1.96255,1.96265,1.96155,1.96245,185600000.0
2009-03-13 12:45:00,1.9625,1.9633,1.9619,1.9622,265400000.0
2009-03-13 12:46:00,1.9622,1.96295,1.9617,1.96285,211400000.0
2009-03-13 12:47:00,1.9631,1.9637,1.96175,1.9632,211200000.0
2009-03-13 12:48:00,1.96335,1.96385,1.96125,1.9626,275500000.0
2009-03-13 12:49:00,1.96225,1.9635,1.9621,1.96335,211200000.0
2009-03-13 12:50:00,1.96345,1.96365,1.96215,1.96255,254200000.0
2009-03-13 12:51:00,1.96265,1.9628,1.9622,1.9625,180600000.0
2009-03-13 12:52:00,1.9625,1.9628,1.96175,1.962,195400000.0
2009-03-13 12:53:00,1.9621,1.96355,1.9617,1.96355,222200000.0
2009-03-13 12:54:00,1.96355,1.964,1.96285,1.9633,250600000.0
2009-03-13 12:55:00,1.96335,1.96335,1.96105,1.96145,210200000.0
2009-03-13 12:56:00,1.96165,1.96215,1.96005,1.9605,189500000.0
2009-03-13 12:57:00,1.9608,1.96105,1.9586,1.95875,254800000.0
2009-03-13 12:58:00,1.95875,1.9596,1.9583,1.9596,223640000.0
2009-03-13 12:59:00,1.9596,1.96085,1.95945,1.95995,193000000.0
2009-03-13 13:00:00,1.9601,1.96045,1.9577,1.9583,245000000.0
2009-03-13 13:01:00,1.9583,1.95975,1.95765,1.95765,197400000.0
2009-03-13 13:02:00,1.95765,1.9578,1.95605,1.9566,239400000.0
2009-03-13 13:03:00,1.9571,1.95805,1.9568,1.9574,182800000.0
2009-03-13 13:04:00,1.9576,1.9583,1.95735,1.9579,269400000.0
2009-03-13 13:05:00,1.9579,1.9585,1.95745,1.9577,229400000.0
2009-03-13 13:06:00,1.958,1.9583,1.95715,1.95735,255800000.0
2009-03-13 13:07:00,1.9574,1.95845,1.95715,1.9581,204800000.0
2009-03-13 13:08:00,1.9581,1.9581,1.95715,1.9579,150400000.0
2009-03-13 13:09:00,1.9579,1.95825,1.95555,1.9557,236000000.0
2009-03-13 13:10:00,1.9555,1.9571,1.95525,1.95705,240200000.0
2009-03-13 13:11:00,1.9571,1.9571,1.95575,1.95595,200200000.0
2009-03-13 13:12:00,1.95625,1.9563,1.95595,1.95625,76400000.0
2009-03-13 13:13:00,1.9563,1.9566,1.95585,1.95595,190400000.0
2009-03-13 13:14:00,1.9559,1.9563,1.9553,1.956,243600000.0
2009-03-13 13:15:00,1.95605,1.95735,1.95585,1.95635,196040000.0
2009-03-13 13:16:00,1.95635,1.9572,1.9562,1.9572,187300000.0
2009-03-13 13:17:00,1.9573,1.9577,1.95655,1.95725,205200000.0
2009-03-13 13:18:00,1.95715,1.95735,1.95715,1.95725,68400000.0
2009-03-13 13:19:00,1.95715,1.95755,1.95685,1.95735,142800000.0
2009-03-13 13:20:00,1.95735,1.9577,1.95705,1.9573,117500000.0
2009-03-13 13:21:00,1.95705,1.95715,1.9555,1.9555,206700000.0
2009-03-13 13:22:00,1.9555,1.9565,1.95535,1.95605,145200000.0
2009-03-13 13:23:00,1.95595,1.9563,1.9551,1.95615,134080000.0
2009-03-13 13:24:00,1.95605,1.95675,1.95555,1.95635,162080000.0
2009-03-13 13:25:00,1.95635,1.95665,1.95555,1.95625,159600000.0
2009-03-13 13:26:00,1.95625,1.95745,1.9561,1.95655,231700000.0
2009-03-13 13:27:00,1.95655,1.95695,1.9561,1.95645,112600000.0
2009-03-13 13:28:00,1.95665,1.9575,1.9566,1.95725,198200000.0
2009-03-13 13:29:00,1.9573,1.9578,1.95715,1.95745,194000000.0
2009-03-13 13:30:00,1.9575,1.9575,1.9568,1.9574,145600000.0
2009-03-13 13:31:00,1.95735,1.95735,1.95625,1.95675,226200000.0
2009-03-13 13:32:00,1.95675,1.9572,1.95555,1.9561,352200000.0
2009-03-13 13:33:00,1.9561,1.95735,1.9561,1.9567,222800000.0
2009-03-13 13:34:00,1.9569,1.9571,1.95625,1.95645,176600000.0
2009-03-13 13:35:00,1.95655,1.9571,1.95575,1.9568,201000000.0
2009-03-13 13:36:00,1.95675,1.957,1.95655,1.95665,124400000.0
2009-03-13 13:37:00,1.95675,1.95795,1.95665,1.9576,191200000.0
2009-03-13 13:38:00,1.9576,1.9586,1.95755,1.95815,191400000.0
2009-03-13 13:39:00,1.95835,1.9591,1.9572,1.95795,191600000.0
2009-03-13 13:40:00,1.958,1.9587,1.9579,1.95815,154800000.0
2009-03-13 13:41:00,1.9581,1.95825,1.9574,1.95775,155400000.0
2009-03-13 13:42:00,1.95785,1.95845,1.9578,1.95805,196600000.0
2009-03-13 13:43:00,1.95795,1.95835,1.9578,1.9581,100000000.0
2009-03-13 13:44:00,1.95805,1.9597,1.95795,1.9596,241200000.0
2009-03-13 13:45:00,1.9596,1.9598,1.9581,1.9582,234600000.0
2009-03-13 13:46:00,1.9581,1.9588,1.9577,1.9578,129600000.0
2009-03-13 13:47:00,1.9578,1.9587,1.95775,1.9582,184200000.0
2009-03-13 13:48:00,1.95805,1.95865,1.9567,1.9568,272800000.0
2009-03-13 13:49:00,1.9568,1.9569,1.95605,1.9565,194000000.0
2009-03-13 13:50:00,1.9565,1.95685,1.9563,1.95655,116600000.0
2009-03-13 13:51:00,1.9565,1.9566,1.956,1.95605,171200000.0
2009-03-13 13:52:00,1.9562,1.95745,1.95585,1.9563,271600000.0
2009-03-13 13:53:00,1.9562,1.9565,1.9562,1.9563,153600000.0
2009-03-13 13:54:00,1.95635,1.9566,1.9558,1.95645,83800000.0
2009-03-13 13:55:00,1.95635,1.95715,1.95615,1.95685,135000000.0
2009-03-13 13:56:00,1.9569,1.9573,1.9562,1.95695,157600000.0
2009-03-13 13:57:00,1.957,1.95715,1.9566,1.9567,86400000.0
2009-03-13 13:58:00,1.9568,1.95685,1.9562,1.9562,69400000.0
2009-03-13 13:59:00,1.9562,1.95635,1.9557,1.95605,167000000.0
2009-03-13 14:00:00,1.9561,1.9562,1.9557,1.9559,283800000.0
2009-03-13 14:01:00,1.95585,1.9559,1.95545,1.95585,232800000.0
2009-03-13 14:02:00,1.95585,1.95745,1.95585,1.95725,178000000.0
2009-03-13 14:03:00,1.9571,1.9578,1.9564,1.95715,167000000.0
2009-03-13 14:04:00,1.95715,1.95715,1.95625,1.95695,227200000.0
2009-03-13 14:05:00,1.95695,1.95745,1.9567,1.957,218200000.0
2009-03-13 14:06:00,1.9571,1.9577,1.9571,1.9573,205000000.0
2009-03-13 14:07:00,1.95735,1.9574,1.95605,1.95625,151200000.0
2009-03-13 14:08:00,1.9562,1.9566,1.9558,1.9558,148800000.0
2009-03-13 14:09:00,1.9558,1.9564,1.95565,1.95605,241400000.0
2009-03-13 14:10:00,1.95605,1.95695,1.95565,1.95645,185100000.0
2009-03-13 14:11:00,1.95635,1.9572,1.95635,1.9571,175100000.0
2009-03-13 14:12:00,1.957,1.9575,1.95685,1.95695,172200000.0
2009-03-13 14:13:00,1.957,1.9572,1.95675,1.95695,92600000.0
2009-03-13 14:14:00,1.957,1.9574,1.95685,1.95695,110600000.0
2009-03-13 14:15:00,1.95725,1.95765,1.9565,1.9571,218400000.0
2009-03-13 14:16:00,1.9571,1.95795,1.9571,1.9576,171000000.0
2009-03-13 14:17:00,1.95765,1.9579,1.9574,1.95745,202000000.0
2009-03-13 14:18:00,1.9574,1.9574,1.9552,1.95595,260700000.0
2009-03-13 14:19:00,1.95595,1.9572,1.95525,1.957,188600000.0
2009-03-13 14:20:00,1.9569,1.95775,1.95635,1.957,235600000.0
2009-03-13 14:21:00,1.957,1.95785,1.95675,1.9577,121380000.0
2009-03-13 14:22:00,1.9574,1.9582,1.9571,1.95735,202900000.0
2009-03-13 14:23:00,1.95745,1.9581,1.95745,1.9579,145800000.0
2009-03-13 14:24:00,1.958,1.9586,1.9577,1.9584,147600000.0
2009-03-13 14:25:00,1.9584,1.9591,1.95785,1.95855,233800000.0
2009-03-13 14:26:00,1.9586,1.9594,1.95825,1.95855,280400000.0
2009-03-13 14:27:00,1.95845,1.9592,1.95845,1.9589,141600000.0
2009-03-13 14:28:00,1.95905,1.9593,1.9588,1.9589,215200000.0
2009-03-13 14:29:00,1.9589,1.9604,1.9585,1.959,229000000.0
2009-03-13 14:30:00,1.95905,1.9593,1.958,1.95915,239400000.0
2009-03-13 14:31:00,1.9592,1.96045,1.95865,1.95995,246800000.0
2009-03-13 14:32:00,1.96005,1.96175,1.9597,1.96145,235800000.0
2009-03-13 14:33:00,1.9614,1.96165,1.96035,1.9604,309000000.0
2009-03-13 14:34:00,1.96055,1.9617,1.9602,1.9614,180800000.0
2009-03-13 14:35:00,1.96145,1.9615,1.9605,1.96085,246400000.0
2009-03-13 14:36:00,1.96085,1.96085,1.9597,1.96,177200000.0
2009-03-13 14:37:00,1.96,1.9605,1.95975,1.9603,308200000.0
2009-03-13 14:38:00,1.9604,1.9611,1.96,1.96085,233200000.0
2009-03-13 14:39:00,1.9609,1.96125,1.96055,1.961,215600000.0
2009-03-13 14:40:00,1.96105,1.9614,1.9607,1.96095,180600000.0
2009-03-13 14:41:00,1.9607,1.961,1.9604,1.96075,253000000.0
2009-03-13 14:42:00,1.96075,1.96105,1.9605,1.96105,218000000.0
2009-03-13 14:43:00,1.96105,1.9614,1.9604,1.9604,168600000.0
2009-03-13 14:44:00,1.9605,1.96175,1.96045,1.96105,322600000.0
2009-03-13 14:45:00,1.96105,1.9618,1.96105,1.96175,298800000.0
2009-03-13 14:46:00,1.9617,1.9621,1.9615,1.9617,298800000.0
2009-03-13 14:47:00,1.9617,1.9619,1.96105,1.96115,201000000.0
2009-03-13 14:48:00,1.9611,1.9618,1.96085,1.96085,119200000.0
2009-03-13 14:49:00,1.9609,1.96165,1.9607,1.9615,202000000.0
2009-03-13 14:50:00,1.9613,1.96215,1.961,1.9618,343200000.0
2009-03-13 14:51:00,1.9618,1.9624,1.9616,1.9617,235000000.0
2009-03-13 14:52:00,1.9617,1.96195,1.961,1.961,222800000.0
2009-03-13 14:53:00,1.96115,1.96175,1.96075,1.96125,213200000.0
2009-03-13 14:54:00,1.96115,1.96135,1.9606,1.9609,234200000.0
2009-03-13 14:55:00,1.96075,1.96225,1.96075,1.96225,252800000.0
2009-03-13 14:56:00,1.9624,1.96395,1.962,1.96325,249500000.0
2009-03-13 14:57:00,1.96325,1.9635,1.96175,1.962,234600000.0
2009-03-13 14:58:00,1.96195,1.9632,1.96185,1.9628,166200000.0
2009-03-13 14:59:00,1.96295,1.963,1.9618,1.9623,182400000.0
2009-03-13 15:00:00,1.9622,1.96225,1.9605,1.9611,230400000.0
2009-03-13 15:01:00,1.9611,1.96115,1.96015,1.96035,198400000.0
2009-03-13 15:02:00,1.9604,1.9616,1.9604,1.9615,237200000.0
2009-03-13 15:03:00,1.96125,1.96155,1.9604,1.96095,227400000.0
2009-03-13 15:04:00,1.96095,1.96205,1.96035,1.96205,279000000.0
2009-03-13 15:05:00,1.96215,1.9624,1.96175,1.9622,260800000.0
2009-03-13 15:06:00,1.9622,1.9622,1.96065,1.9607,200400000.0
2009-03-13 15:07:00,1.9607,1.9608,1.9598,1.95985,184200000.0
2009-03-13 15:08:00,1.96,1.96065,1.9598,1.9602,235000000.0
2009-03-13 15:09:00,1.96025,1.961,1.96025,1.96055,240800000.0
2009-03-13 15:10:00,1.96075,1.96085,1.96,1.9603,183400000.0
2009-03-13 15:11:00,1.9604,1.9605,1.9595,1.95995,175000000.0
2009-03-13 15:12:00,1.95995,1.9601,1.95925,1.9595,175600000.0
2009-03-13 15:13:00,1.9594,1.9598,1.95925,1.9598,126600000.0
2009-03-13 15:14:00,1.95985,1.96005,1.9582,1.9582,175000000.0
2009-03-13 15:15:00,1.9582,1.9595,1.95805,1.9591,242800000.0
2009-03-13 15:16:00,1.95935,1.96045,1.95915,1.9603,233800000.0
2009-03-13 15:17:00,1.9605,1.9607,1.9601,1.9602,293200000.0
2009-03-13 15:18:00,1.9602,1.9605,1.95995,1.96005,224800000.0
2009-03-13 15:19:00,1.96015,1.9616,1.96,1.9607,259600000.0
2009-03-13 15:20:00,1.9607,1.9615,1.96065,1.961,118400000.0
2009-03-13 15:21:00,1.961,1.9613,1.9605,1.96065,155800000.0
2009-03-13 15:22:00,1.9607,1.96185,1.9607,1.9616,158400000.0
2009-03-13 15:23:00,1.9619,1.9619,1.9599,1.96015,212800000.0
2009-03-13 15:24:00,1.96025,1.9603,1.9592,1.95945,212600000.0
2009-03-13 15:25:00,1.9595,1.9598,1.95865,1.95965,243200000.0
2009-03-13 15:26:00,1.9597,1.96,1.9594,1.95975,134600000.0
2009-03-13 15:27:00,1.9599,1.96,1.95885,1.9591,191400000.0
2009-03-13 15:28:00,1.95895,1.96005,1.95835,1.95935,194800000.0
2009-03-13 15:29:00,1.95935,1.9605,1.9593,1.9603,175000000.0
2009-03-13 15:30:00,1.96035,1.9611,1.9587,1.9587,319000000.0
2009-03-13 15:31:00,1.95875,1.9596,1.95805,1.9593,335200000.0
2009-03-13 15:32:00,1.95935,1.96,1.95845,1.959,202800000.0
2009-03-13 15:33:00,1.95875,1.95905,1.9582,1.9582,271200000.0
2009-03-13 15:34:00,1.9581,1.95935,1.9581,1.9588,267800000.0
2009-03-13 15:35:00,1.9589,1.9592,1.958,1.95875,335200000.0
2009-03-13 15:36:00,1.95875,1.9588,1.9578,1.9584,264000000.0
2009-03-13 15:37:00,1.95845,1.95845,1.95765,1.9584,215200000.0
2009-03-13 15:38:00,1.9584,1.95865,1.95805,1.9585,265800000.0
2009-03-13 15:39:00,1.9585,1.95875,1.95735,1.9575,193000000.0
2009-03-13 15:40:00,1.9575,1.9582,1.95745,1.95775,332800000.0
2009-03-13 15:41:00,1.95775,1.9586,1.95745,1.9585,278500000.0
2009-03-13 15:42:00,1.9585,1.9591,1.9579,1.9589,288400000.0
2009-03-13 15:43:00,1.9589,1.96035,1.9588,1.9593,333400000.0
2009-03-13 15:44:00,1.95935,1.9601,1.959,1.9591,373800000.0
2009-03-13 15:45:00,1.95925,1.9598,1.95875,1.9596,279800000.0
2009-03-13 15:46:00,1.95955,1.95995,1.95895,1.9591,228800000.0
2009-03-13 15:47:00,1.9591,1.95975,1.9588,1.95895,314600000.0
2009-03-13 15:48:00,1.959,1.95915,1.95835,1.9584,384200000.0
2009-03-13 15:49:00,1.95855,1.95965,1.9581,1.95955,268400000.0
2009-03-13 15:50:00,1.9597,1.96,1.9589,1.9593,322400000.0
2009-03-13 15:51:00,1.9593,1.9595,1.95875,1.959,260200000.0
2009-03-13 15:52:00,1.95915,1.95955,1.95915,1.9592,248000000.0
2009-03-13 15:53:00,1.9593,1.95995,1.9592,1.95925,180200000.0
2009-03-13 15:54:00,1.9593,1.95955,1.95875,1.9589,172600000.0
2009-03-13 15:55:00,1.9588,1.9598,1.9582,1.95975,257000000.0
2009-03-13 15:56:00,1.95965,1.95975,1.95875,1.9593,225400000.0
2009-03-13 15:57:00,1.9594,1.9598,1.95865,1.95975,172600000.0
2009-03-13 15:58:00,1.95975,1.95975,1.95865,1.959,180200000.0
2009-03-13 15:59:00,1.9591,1.9593,1.9584,1.95845,222400000.0
2009-03-13 16:00:00,1.9585,1.9595,1.9585,1.9588,266400000.0
2009-03-13 16:01:00,1.95895,1.96075,1.95875,1.959,272000000.0
2009-03-13 16:02:00,1.95915,1.95985,1.95855,1.95895,362800000.0
2009-03-13 16:03:00,1.959,1.95975,1.95875,1.9597,207800000.0
2009-03-13 16:04:00,1.95975,1.96,1.9587,1.95925,317600000.0
2009-03-13 16:05:00,1.9592,1.9592,1.95795,1.9583,243200000.0
2009-03-13 16:06:00,1.95825,1.95885,1.95755,1.9582,300600000.0
2009-03-13 16:07:00,1.9582,1.95945,1.9582,1.9584,331800000.0
2009-03-13 16:08:00,1.95855,1.9589,1.9577,1.9581,349000000.0
2009-03-13 16:09:00,1.9581,1.95845,1.95715,1.95815,254400000.0
2009-03-13 16:10:00,1.958,1.9587,1.9577,1.9585,344600000.0
2009-03-13 16:11:00,1.95855,1.9587,1.9579,1.9585,249200000.0
2009-03-13 16:12:00,1.95855,1.95955,1.9582,1.9594,318200000.0
2009-03-13 16:13:00,1.959,1.9607,1.959,1.96055,294400000.0
2009-03-13 16:14:00,1.9605,1.96065,1.95945,1.9601,228000000.0
2009-03-13 16:15:00,1.9599,1.9601,1.95845,1.9598,239000000.0
2009-03-13 16:16:00,1.9599,1.96015,1.95925,1.95945,171200000.0
2009-03-13 16:17:00,1.9593,1.95995,1.9588,1.9597,203100000.0
2009-03-13 16:18:00,1.9597,1.96,1.9592,1.95975,185800000.0
2009-03-13 16:19:00,1.9598,1.96,1.95895,1.95935,215200000.0
2009-03-13 16:20:00,1.9595,1.95975,1.95885,1.9595,231600000.0
2009-03-13 16:21:00,1.9593,1.9608,1.95915,1.96065,253800000.0
2009-03-13 16:22:00,1.9607,1.9611,1.95995,1.9606,325400000.0
2009-03-13 16:23:00,1.9606,1.96105,1.96005,1.96075,133800000.0
2009-03-13 16:24:00,1.96075,1.96175,1.9607,1.961,313600000.0
2009-03-13 16:25:00,1.96085,1.9612,1.96025,1.9607,320200000.0
2009-03-13 16:26:00,1.9607,1.96165,1.96045,1.96135,227800000.0
2009-03-13 16:27:00,1.96125,1.9622,1.96075,1.96195,204000000.0
2009-03-13 16:28:00,1.9615,1.9615,1.96025,1.96075,198400000.0
2009-03-13 16:29:00,1.9607,1.96155,1.96005,1.96155,213400000.0
2009-03-13 16:30:00,1.9615,1.9625,1.9611,1.9622,274600000.0
2009-03-13 16:31:00,1.9621,1.9629,1.9619,1.96215,311400000.0
2009-03-13 16:32:00,1.9623,1.964,1.96225,1.96285,308600000.0
2009-03-13 16:33:00,1.96285,1.9634,1.9623,1.9626,295800000.0
2009-03-13 16:34:00,1.9624,1.9626,1.96165,1.96165,304700000.0
2009-03-13 16:35:00,1.96165,1.96235,1.96105,1.9619,306700000.0
2009-03-13 16:36:00,1.96195,1.96255,1.96135,1.9616,301600000.0
2009-03-13 16:37:00,1.9618,1.96225,1.9612,1.96175,285600000.0
2009-03-13 16:38:00,1.96175,1.96245,1.961,1.9617,195800000.0
2009-03-13 16:39:00,1.96155,1.96205,1.96095,1.96175,247800000.0
2009-03-13 16:40:00,1.9617,1.96275,1.9612,1.9624,212000000.0
2009-03-13 16:41:00,1.96225,1.96285,1.9616,1.96255,262000000.0
2009-03-13 16:42:00,1.9626,1.9629,1.96225,1.9626,287000000.0
2009-03-13 16:43:00,1.9627,1.9628,1.962,1.96275,202400000.0
2009-03-13 16:44:00,1.96275,1.963,1.96235,1.9625,149000000.0
2009-03-13 16:45:00,1.9625,1.9629,1.96175,1.962,229000000.0
2009-03-13 16:46:00,1.9621,1.9623,1.96135,1.96135,144200000.0
2009-03-13 16:47:00,1.96155,1.962,1.9609,1.96135,248600000.0
2009-03-13 16:48:00,1.96155,1.9622,1.96125,1.9614,203400000.0
2009-03-13 16:49:00,1.96165,1.96225,1.9614,1.96185,213200000.0
2009-03-13 16:50:00,1.96185,1.9638,1.96185,1.9636,210200000.0
2009-03-13 16:51:00,1.9635,1.96425,1.96345,1.964,198400000.0
2009-03-13 16:52:00,1.9639,1.9664,1.9637,1.96605,165600000.0
2009-03-13 16:53:00,1.9665,1.96725,1.96555,1.9664,266600000.0
2009-03-13 16:54:00,1.96645,1.9666,1.96445,1.9646,193400000.0
2009-03-13 16:55:00,1.9646,1.96565,1.964,1.96565,267600000.0
2009-03-13 16:56:00,1.96565,1.9662,1.9651,1.9658,219960000.0
2009-03-13 16:57:00,1.9657,1.9658,1.96495,1.96575,188380000.0
2009-03-13 16:58:00,1.96575,1.96665,1.96555,1.96595,159600000.0
2009-03-13 16:59:00,1.966,1.9672,1.96565,1.96645,244600000.0
2009-03-13 17:00:00,1.9664,1.9696,1.9662,1.9686,327480000.0
2009-03-13 17:01:00,1.9688,1.9699,1.9678,1.9695,244200000.0
2009-03-13 17:02:00,1.96955,1.97015,1.9674,1.96765,332700000.0
2009-03-13 17:03:00,1.9678,1.96835,1.9662,1.96815,317600000.0
2009-03-13 17:04:00,1.96815,1.9685,1.96765,1.96805,143600000.0
2009-03-13 17:05:00,1.96815,1.9685,1.9675,1.9683,268800000.0
2009-03-13 17:06:00,1.9683,1.9685,1.96775,1.96795,174000000.0
2009-03-13 17:07:00,1.96805,1.9696,1.96725,1.96785,346100000.0
2009-03-13 17:08:00,1.96795,1.96875,1.9673,1.9676,263600000.0
2009-03-13 17:09:00,1.968,1.9683,1.96695,1.9673,232600000.0
2009-03-13 17:10:00,1.96735,1.968,1.96695,1.96745,264200000.0
2009-03-13 17:11:00,1.9676,1.9684,1.9669,1.96755,276600000.0
2009-03-13 17:12:00,1.96755,1.96885,1.96725,1.96845,282600000.0
2009-03-13 17:13:00,1.96835,1.96835,1.96665,1.96665,167600000.0
2009-03-13 17:14:00,1.9665,1.96685,1.96525,1.96605,227300000.0
2009-03-13 17:15:00,1.96605,1.9662,1.96435,1.9654,167800000.0
2009-03-13 17:16:00,1.96545,1.96545,1.964,1.96455,197600000.0
2009-03-13 17:17:00,1.9646,1.9649,1.9632,1.96375,222000000.0
2009-03-13 17:18:00,1.96385,1.96495,1.9635,1.9639,192000000.0
2009-03-13 17:19:00,1.9641,1.96485,1.9634,1.96355,186100000.0
2009-03-13 17:20:00,1.9636,1.9657,1.96275,1.9652,220300000.0
2009-03-13 17:21:00,1.9652,1.96605,1.9649,1.96585,214200000.0
2009-03-13 17:22:00,1.9659,1.966,1.9645,1.9655,316800000.0
2009-03-13 17:23:00,1.96555,1.96655,1.9641,1.966,259400000.0
2009-03-13 17:24:00,1.96585,1.96645,1.9629,1.96375,250200000.0
2009-03-13 17:25:00,1.9636,1.96515,1.9629,1.9638,274680000.0
2009-03-13 17:26:00,1.96395,1.96405,1.9618,1.96365,262700000.0
2009-03-13 17:27:00,1.963,1.96355,1.96125,1.9616,223800000.0
2009-03-13 17:28:00,1.9616,1.96425,1.9615,1.96285,228880000.0
2009-03-13 17:29:00,1.96305,1.96365,1.96215,1.9625,225600000.0
2009-03-13 17:30:00,1.9625,1.96365,1.9621,1.9629,239600000.0
2009-03-13 17:31:00,1.96295,1.96315,1.9615,1.9615,321200000.0
2009-03-13 17:32:00,1.9615,1.9626,1.9613,1.96255,261000000.0
2009-03-13 17:33:00,1.9626,1.96325,1.962,1.96315,339200000.0
2009-03-13 17:34:00,1.96315,1.96335,1.9615,1.96185,277200000.0
2009-03-13 17:35:00,1.9619,1.9627,1.961,1.9626,165400000.0
2009-03-13 17:36:00,1.96265,1.96265,1.96155,1.9622,271800000.0
2009-03-13 17:37:00,1.96205,1.9625,1.96075,1.961,225000000.0
2009-03-13 17:38:00,1.961,1.96195,1.9607,1.9615,257600000.0
2009-03-13 17:39:00,1.96175,1.96295,1.96175,1.96295,281600000.0
2009-03-13 17:40:00,1.96285,1.963,1.96195,1.9627,237200000.0
2009-03-13 17:41:00,1.96275,1.96275,1.9618,1.962,173800000.0
2009-03-13 17:42:00,1.96215,1.963,1.96185,1.96215,232400000.0
2009-03-13 17:43:00,1.96215,1.9631,1.9614,1.9624,243400000.0
2009-03-13 17:44:00,1.9622,1.96315,1.96115,1.96245,260800000.0
2009-03-13 17:45:00,1.9625,1.9628,1.9618,1.96275,227800000.0
2009-03-13 17:46:00,1.96275,1.96325,1.9622,1.9629,189200000.0
2009-03-13 17:47:00,1.9629,1.9639,1.9629,1.96325,158900000.0
2009-03-13 17:48:00,1.96325,1.96335,1.96185,1.96255,165400000.0
2009-03-13 17:49:00,1.96255,1.9632,1.9616,1.9616,219400000.0
2009-03-13 17:50:00,1.9616,1.962,1.96105,1.96145,193200000.0
2009-03-13 17:51:00,1.96145,1.96245,1.96085,1.9623,202800000.0
2009-03-13 17:52:00,1.9623,1.9625,1.9613,1.9615,189600000.0
2009-03-13 17:53:00,1.9615,1.96225,1.9609,1.9609,292900000.0
2009-03-13 17:54:00,1.96095,1.96135,1.9603,1.96085,215400000.0
2009-03-13 17:55:00,1.9607,1.96105,1.9597,1.9601,188800000.0
2009-03-13 17:56:00,1.9599,1.96135,1.9599,1.9608,187400000.0
2009-03-13 17:57:00,1.96085,1.96155,1.9603,1.96145,208100000.0
2009-03-13 17:58:00,1.9615,1.9621,1.96065,1.96085,198600000.0
2009-03-13 17:59:00,1.96085,1.96105,1.95975,1.9603,309000000.0
2009-03-13 18:00:00,1.9606,1.96135,1.9601,1.96125,239200000.0
2009-03-13 18:01:00,1.96125,1.962,1.96065,1.9618,213700000.0
2009-03-13 18:02:00,1.96185,1.96245,1.96125,1.9614,200800000.0
2009-03-13 18:03:00,1.96145,1.9621,1.96135,1.962,292600000.0
2009-03-13 18:04:00,1.96225,1.96265,1.9617,1.9617,256200000.0
2009-03-13 18:05:00,1.9617,1.9622,1.96155,1.96155,153600000.0
2009-03-13 18:06:00,1.9614,1.9623,1.9612,1.9622,232800000.0
2009-03-13 18:07:00,1.9622,1.96275,1.96145,1.9617,205000000.0
2009-03-13 18:08:00,1.9619,1.96205,1.96095,1.96155,107200000.0
2009-03-13 18:09:00,1.96155,1.962,1.9613,1.9617,132400000.0
2009-03-13 18:10:00,1.9618,1.9623,1.96135,1.96165,273600000.0
2009-03-13 18:11:00,1.9616,1.96175,1.9605,1.9609,250600000.0
2009-03-13 18:12:00,1.9609,1.96115,1.96025,1.9605,172800000.0
2009-03-13 18:13:00,1.96065,1.9614,1.9598,1.96105,253600000.0
2009-03-13 18:14:00,1.96105,1.9615,1.9601,1.96065,270000000.0
2009-03-13 18:15:00,1.9606,1.961,1.9604,1.9607,257400000.0
2009-03-13 18:16:00,1.9607,1.96105,1.96025,1.96085,197800000.0
2009-03-13 18:17:00,1.96085,1.9609,1.96025,1.9605,135400000.0
2009-03-13 18:18:00,1.9606,1.96105,1.9601,1.96035,124200000.0
2009-03-13 18:19:00,1.96035,1.9615,1.96025,1.9605,110200000.0
2009-03-13 18:20:00,1.96025,1.96225,1.96025,1.9622,144200000.0
2009-03-13 18:21:00,1.9622,1.96225,1.9607,1.9611,145600000.0
2009-03-13 18:22:00,1.96125,1.9616,1.96005,1.96035,217000000.0
2009-03-13 18:23:00,1.96025,1.96145,1.9599,1.9611,288000000.0
2009-03-13 18:24:00,1.9611,1.962,1.9609,1.9618,194800000.0
2009-03-13 18:25:00,1.96195,1.96225,1.96115,1.9614,208000000.0
2009-03-13 18:26:00,1.9613,1.96215,1.96125,1.96175,224800000.0
2009-03-13 18:27:00,1.9618,1.96205,1.9615,1.9617,231600000.0
2009-03-13 18:28:00,1.9617,1.96185,1.9611,1.96165,274600000.0
2009-03-13 18:29:00,1.9618,1.9619,1.96095,1.9612,216400000.0
2009-03-13 18:30:00,1.96115,1.96195,1.961,1.96175,214400000.0
2009-03-13 18:31:00,1.9617,1.96185,1.96095,1.9611,236600000.0
2009-03-13 18:32:00,1.9611,1.96235,1.96095,1.962,212200000.0
2009-03-13 18:33:00,1.96205,1.96235,1.96195,1.9621,66000000.0
2009-03-13 18:34:00,1.9621,1.96225,1.96165,1.96165,188000000.0
2009-03-13 18:35:00,1.96165,1.96185,1.96035,1.96045,125600000.0
2009-03-13 18:36:00,1.96035,1.9608,1.9602,1.9605,142200000.0
2009-03-13 18:37:00,1.9605,1.9609,1.95995,1.95995,213200000.0
2009-03-13 18:38:00,1.95995,1.96045,1.9598,1.96005,88400000.0
2009-03-13 18:39:00,1.96005,1.9601,1.95905,1.95945,114200000.0
2009-03-13 18:40:00,1.9596,1.9597,1.9589,1.9595,120600000.0
2009-03-13 18:41:00,1.9596,1.9601,1.95935,1.9601,142800000.0
2009-03-13 18:42:00,1.96,1.9605,1.9597,1.96015,275600000.0
2009-03-13 18:43:00,1.9603,1.9603,1.9589,1.9589,213800000.0
2009-03-13 18:44:00,1.959,1.9596,1.95895,1.9592,223200000.0
2009-03-13 18:45:00,1.9592,1.9596,1.959,1.95945,188200000.0
2009-03-13 18:46:00,1.95945,1.9599,1.9593,1.95975,226000000.0
2009-03-13 18:47:00,1.95975,1.95975,1.959,1.95925,268400000.0
2009-03-13 18:48:00,1.9591,1.96,1.95905,1.95975,190000000.0
2009-03-13 18:49:00,1.95975,1.9601,1.95915,1.95965,201600000.0
2009-03-13 18:50:00,1.95965,1.96025,1.9595,1.95955,181800000.0
2009-03-13 18:51:00,1.9596,1.96015,1.95895,1.959,212140000.0
2009-03-13 18:52:00,1.95925,1.9598,1.95915,1.9597,140000000.0
2009-03-13 18:53:00,1.95965,1.95975,1.9593,1.95935,78280000.0
2009-03-13 18:54:00,1.95935,1.96005,1.9592,1.9594,125800000.0
2009-03-13 18:55:00,1.95945,1.9596,1.9586,1.95895,69400000.0
2009-03-13 18:56:00,1.95885,1.9594,1.9584,1.95875,117000000.0
2009-03-13 18:57:00,1.9586,1.95995,1.95855,1.9598,208600000.0
2009-03-13 18:58:00,1.9598,1.95985,1.95915,1.95955,124400000.0
2009-03-13 18:59:00,1.95955,1.9602,1.9594,1.9594,170600000.0
2009-03-13 19:00:00,1.9595,1.9606,1.9595,1.9601,166200000.0
2009-03-13 19:01:00,1.96,1.96045,1.95985,1.95995,146000000.0
2009-03-13 19:02:00,1.95995,1.9611,1.95975,1.9608,171800000.0
2009-03-13 19:03:00,1.9608,1.9613,1.9607,1.9608,102800000.0
2009-03-13 19:04:00,1.96075,1.9613,1.96025,1.96035,131200000.0
2009-03-13 19:05:00,1.96045,1.9606,1.9599,1.9604,164800000.0
2009-03-13 19:06:00,1.9603,1.96035,1.9601,1.96015,57600000.0
2009-03-13 19:07:00,1.96015,1.9602,1.9599,1.96,82000000.0
2009-03-13 19:08:00,1.96,1.96035,1.95975,1.9601,126800000.0
2009-03-13 19:09:00,1.9601,1.9605,1.95995,1.9603,78800000.0
2009-03-13 19:10:00,1.9602,1.9605,1.95995,1.96035,76200000.0
2009-03-13 19:11:00,1.9603,1.9605,1.96015,1.9605,90200000.0
2009-03-13 19:12:00,1.96045,1.96075,1.96005,1.96055,153600000.0
2009-03-13 19:13:00,1.96075,1.9614,1.9606,1.96125,102800000.0
2009-03-13 19:14:00,1.96125,1.96175,1.96125,1.96165,158000000.0
2009-03-13 19:15:00,1.9616,1.9616,1.96055,1.96095,229000000.0
2009-03-13 19:16:00,1.96095,1.9613,1.96095,1.96095,72600000.0
2009-03-13 19:17:00,1.96085,1.9611,1.96065,1.9607,138800000.0
2009-03-13 19:18:00,1.9607,1.9613,1.9607,1.96095,96600000.0
2009-03-13 19:19:00,1.9611,1.9616,1.96105,1.9616,102800000.0
2009-03-13 19:20:00,1.96155,1.96245,1.96155,1.9624,97600000.0
2009-03-13 19:21:00,1.96245,1.9626,1.96155,1.9618,238400000.0
2009-03-13 19:22:00,1.9618,1.962,1.96145,1.96195,139800000.0
2009-03-13 19:23:00,1.962,1.96205,1.9614,1.96175,186000000.0
2009-03-13 19:24:00,1.9619,1.96215,1.9616,1.96215,141400000.0
2009-03-13 19:25:00,1.96215,1.9625,1.9617,1.9618,164600000.0
2009-03-13 19:26:00,1.9618,1.96185,1.96115,1.9613,156000000.0
2009-03-13 19:27:00,1.9615,1.9615,1.96045,1.9606,165800000.0
2009-03-13 19:28:00,1.96065,1.9611,1.96055,1.96065,72800000.0
2009-03-13 19:29:00,1.96065,1.961,1.96055,1.9606,78000000.0
2009-03-13 19:30:00,1.9608,1.9615,1.96065,1.9614,215800000.0
2009-03-13 19:31:00,1.9613,1.96205,1.9612,1.962,142800000.0
2009-03-13 19:32:00,1.96185,1.9621,1.9612,1.9618,158000000.0
2009-03-13 19:33:00,1.9618,1.9618,1.96135,1.96145,129600000.0
2009-03-13 19:34:00,1.9615,1.96165,1.96075,1.96135,222600000.0
2009-03-13 19:35:00,1.96145,1.96155,1.9608,1.96145,162400000.0
2009-03-13 19:36:00,1.96125,1.96135,1.96075,1.961,188800000.0
2009-03-13 19:37:00,1.96115,1.9612,1.96075,1.9612,108000000.0
2009-03-13 19:38:00,1.9612,1.9613,1.9607,1.9613,245200000.0
2009-03-13 19:39:00,1.9613,1.96145,1.9607,1.961,126000000.0
2009-03-13 19:40:00,1.9611,1.9613,1.96045,1.9607,188800000.0
2009-03-13 19:41:00,1.9607,1.96075,1.96005,1.96055,245600000.0
2009-03-13 19:42:00,1.96075,1.961,1.96045,1.96075,104800000.0
2009-03-13 19:43:00,1.96085,1.9609,1.9601,1.96035,119000000.0
2009-03-13 19:44:00,1.9604,1.9607,1.9599,1.9599,112600000.0
2009-03-13 19:45:00,1.95985,1.9606,1.9595,1.9606,170600000.0
2009-03-13 19:46:00,1.96055,1.9609,1.95995,1.9603,144400000.0
2009-03-13 19:47:00,1.9604,1.96105,1.95995,1.96095,69000000.0
2009-03-13 19:48:00,1.96105,1.9612,1.9598,1.9598,156400000.0
2009-03-13 19:49:00,1.95985,1.96045,1.9598,1.9604,190000000.0
2009-03-13 19:50:00,1.9603,1.9607,1.96005,1.9607,120800000.0
2009-03-13 19:51:00,1.9608,1.9612,1.9607,1.96115,112200000.0
2009-03-13 19:52:00,1.96135,1.9616,1.961,1.96145,73200000.0
2009-03-13 19:53:00,1.96135,1.96165,1.9612,1.9612,116800000.0
2009-03-13 19:54:00,1.9613,1.96165,1.9612,1.9612,79200000.0
2009-03-13 19:55:00,1.9611,1.9619,1.9611,1.96175,53400000.0
2009-03-13 19:56:00,1.96175,1.9619,1.96165,1.96185,30800000.0
2009-03-13 19:57:00,1.96185,1.9622,1.9616,1.96175,173600000.0
2009-03-13 19:58:00,1.96165,1.9624,1.9612,1.9613,143200000.0
2009-03-13 19:59:00,1.96145,1.96305,1.96145,1.9629,270600000.0
2009-03-13 20:00:00,1.96275,1.96305,1.9623,1.9623,170800000.0
2009-03-13 20:01:00,1.96245,1.9629,1.9621,1.9623,142800000.0
2009-03-13 20:02:00,1.9622,1.9626,1.96215,1.9626,31200000.0
2009-03-13 20:03:00,1.9625,1.9627,1.96205,1.9623,168000000.0
2009-03-13 20:04:00,1.96245,1.9625,1.96215,1.96235,90400000.0
2009-03-13 20:05:00,1.9625,1.9626,1.96165,1.9618,133800000.0
2009-03-13 20:06:00,1.9618,1.96195,1.9615,1.9619,76400000.0
2009-03-13 20:07:00,1.962,1.9624,1.962,1.9621,60400000.0
2009-03-13 20:08:00,1.9621,1.96235,1.96195,1.96225,65200000.0
2009-03-13 20:09:00,1.96245,1.96265,1.9621,1.9625,122600000.0
2009-03-13 20:10:00,1.9626,1.9631,1.9623,1.96305,101200000.0
2009-03-13 20:11:00,1.96295,1.96305,1.9622,1.96305,186600000.0
2009-03-13 20:12:00,1.9632,1.96345,1.9628,1.9631,102800000.0
2009-03-13 20:13:00,1.9631,1.9632,1.9629,1.963,105200000.0
2009-03-13 20:14:00,1.96315,1.9636,1.963,1.9635,102800000.0
2009-03-13 20:15:00,1.96355,1.96435,1.9635,1.9635,252800000.0
2009-03-13 20:16:00,1.96355,1.9636,1.9629,1.9634,166600000.0
2009-03-13 20:17:00,1.9634,1.964,1.9633,1.96355,145000000.0
2009-03-13 20:18:00,1.96395,1.9642,1.96355,1.9638,176000000.0
2009-03-13 20:19:00,1.9641,1.96435,1.96385,1.96435,112000000.0
2009-03-13 20:20:00,1.9641,1.96425,1.9639,1.96395,146400000.0
2009-03-13 20:21:00,1.96405,1.96425,1.96345,1.9636,87000000.0
2009-03-13 20:22:00,1.9636,1.96385,1.9631,1.9637,218000000.0
2009-03-13 20:23:00,1.96355,1.96355,1.96295,1.96305,66000000.0
2009-03-13 20:24:00,1.9631,1.96335,1.96305,1.96325,34400000.0
2009-03-13 20:25:00,1.9631,1.9631,1.9623,1.9623,92200000.0
2009-03-13 20:26:00,1.9625,1.96295,1.9622,1.9622,83200000.0
2009-03-13 20:27:00,1.9623,1.96245,1.96205,1.96215,62800000.0
2009-03-13 20:28:00,1.96235,1.96245,1.96175,1.96175,86400000.0
2009-03-13 20:29:00,1.96205,1.9626,1.96185,1.9625,157000000.0
2009-03-13 20:30:00,1.96245,1.96265,1.96185,1.9623,291000000.0
2009-03-13 20:31:00,1.96235,1.9627,1.96205,1.96255,147200000.0
2009-03-13 20:32:00,1.9628,1.96315,1.9627,1.963,167200000.0
2009-03-13 20:33:00,1.963,1.96315,1.96255,1.96315,232400000.0
2009-03-13 20:34:00,1.963,1.9636,1.963,1.96305,149000000.0
2009-03-13 20:35:00,1.96315,1.96335,1.9629,1.9633,122000000.0
2009-03-13 20:36:00,1.9633,1.96365,1.96315,1.96335,145200000.0
2009-03-13 20:37:00,1.96345,1.9639,1.96325,1.9639,235400000.0
2009-03-13 20:38:00,1.9639,1.96435,1.96365,1.96435,149200000.0
2009-03-13 20:39:00,1.96435,1.96455,1.9637,1.96385,250400000.0
2009-03-13 20:40:00,1.96385,1.96435,1.9638,1.96405,226600000.0
2009-03-13 20:41:00,1.96405,1.9642,1.9637,1.9638,108400000.0
2009-03-13 20:42:00,1.96375,1.9642,1.9636,1.96395,175600000.0
2009-03-13 20:43:00,1.9638,1.9638,1.96325,1.9638,150600000.0
2009-03-13 20:44:00,1.96365,1.96395,1.96345,1.96365,178000000.0
2009-03-13 20:45:00,1.96365,1.9638,1.96305,1.9632,64000000.0
2009-03-13 20:46:00,1.96325,1.96355,1.9628,1.96345,215000000.0
2009-03-13 20:47:00,1.96345,1.9637,1.9628,1.9628,234000000.0
2009-03-13 20:48:00,1.96295,1.9639,1.9628,1.96385,147600000.0
2009-03-13 20:49:00,1.96375,1.96405,1.9637,1.96395,116200000.0
2009-03-13 20:50:00,1.96415,1.96455,1.96345,1.96455,172600000.0
2009-03-13 20:51:00,1.9645,1.9647,1.9637,1.96375,187600000.0
2009-03-13 20:52:00,1.9637,1.9639,1.9637,1.96375,77200000.0
2009-03-13 20:53:00,1.9639,1.964,1.9637,1.9638,130800000.0
2009-03-13 20:54:00,1.9638,1.9641,1.96365,1.96375,167600000.0
2009-03-13 20:55:00,1.9638,1.9638,1.9633,1.96335,190800000.0
2009-03-13 20:56:00,1.96345,1.9639,1.96345,1.9636,157600000.0
2009-03-13 20:57:00,1.9636,1.96395,1.96315,1.96355,310400000.0
2009-03-13 20:58:00,1.9635,1.96355,1.96245,1.9635,158000000.0
2009-03-13 20:59:00,1.9635,1.9635,1.96155,1.9616,314800000.0
2009-03-13 21:00:00,1.9616,1.962,1.96085,1.962,275000000.0
2009-03-13 21:01:00,1.9621,1.9621,1.9618,1.96195,78600000.0
2009-03-13 21:02:00,1.96195,1.9627,1.96195,1.96265,151200000.0
2009-03-13 21:03:00,1.9627,1.96315,1.9624,1.9624,117600000.0
2009-03-13 21:04:00,1.9624,1.9625,1.9623,1.96245,75800000.0
2009-03-13 21:05:00,1.96255,1.96275,1.96245,1.96275,65400000.0
2009-03-13 21:06:00,1.96275,1.963,1.96235,1.9627,246200000.0
2009-03-13 21:07:00,1.9624,1.9627,1.96235,1.96255,111600000.0
2009-03-13 21:08:00,1.9625,1.9628,1.9625,1.9627,76600000.0
2009-03-13 21:09:00,1.9627,1.9628,1.96235,1.9626,113000000.0
2009-03-13 21:10:00,1.9626,1.9628,1.9622,1.9622,171000000.0
2009-03-13 21:11:00,1.96225,1.9625,1.96195,1.96225,107800000.0
2009-03-13 21:12:00,1.9622,1.96225,1.962,1.9622,52200000.0
2009-03-13 21:13:00,1.9622,1.9622,1.9619,1.9619,66000000.0
2009-03-13 21:14:00,1.96195,1.96215,1.9619,1.96215,44000000.0
2009-03-13 21:15:00,1.96215,1.96235,1.962,1.96215,65200000.0
2009-03-13 21:16:00,1.96235,1.9627,1.9622,1.9627,133600000.0
2009-03-13 21:17:00,1.9625,1.9632,1.9625,1.9631,166800000.0
2009-03-13 21:18:00,1.96315,1.96325,1.9628,1.963,148200000.0
2009-03-13 21:19:00,1.963,1.9634,1.963,1.96315,115000000.0
2009-03-13 21:20:00,1.9633,1.9634,1.9626,1.9628,146000000.0
2009-03-13 21:21:00,1.9629,1.96305,1.9629,1.9629,32000000.0
2009-03-13 21:22:00,1.96295,1.96315,1.9628,1.963,125000000.0
2009-03-13 21:23:00,1.963,1.9632,1.96265,1.9628,197600000.0
2009-03-13 21:24:00,1.96305,1.9632,1.9628,1.96295,115800000.0
2009-03-13 21:25:00,1.96305,1.96395,1.96305,1.9633,222000000.0
2009-03-13 21:26:00,1.9634,1.96405,1.9634,1.9635,158800000.0
2009-03-13 21:27:00,1.9632,1.96345,1.9631,1.96335,58800000.0
2009-03-13 21:28:00,1.96345,1.96405,1.96335,1.96405,88600000.0
2009-03-13 21:29:00,1.9639,1.96405,1.9633,1.96365,106400000.0
2009-03-13 21:30:00,1.96375,1.96425,1.9636,1.9639,134200000.0
2009-03-13 21:31:00,1.9638,1.96385,1.96345,1.96375,114600000.0
2009-03-13 21:32:00,1.96375,1.96425,1.96325,1.9641,182200000.0
2009-03-13 21:33:00,1.9644,1.965,1.964,1.9644,156800000.0
2009-03-13 21:34:00,1.96445,1.96455,1.9641,1.96425,116400000.0
2009-03-13 21:35:00,1.96425,1.96465,1.9642,1.9644,118600000.0
2009-03-13 21:36:00,1.96425,1.96435,1.96385,1.9641,148600000.0
2009-03-13 21:37:00,1.9642,1.96455,1.96415,1.9643,80800000.0
2009-03-13 21:38:00,1.96435,1.9644,1.96425,1.96425,34000000.0
2009-03-13 21:39:00,1.9644,1.9658,1.96435,1.9657,172000000.0
2009-03-13 21:40:00,1.9657,1.9661,1.96475,1.96475,93800000.0
2009-03-13 21:41:00,1.9648,1.9656,1.9647,1.9656,102400000.0
2009-03-13 21:42:00,1.9657,1.9657,1.96505,1.96515,154000000.0
2009-03-13 21:43:00,1.96515,1.9659,1.96495,1.96495,129400000.0
2009-03-13 21:44:00,1.965,1.9651,1.96475,1.96475,86200000.0
2009-03-13 21:45:00,1.9648,1.9649,1.9643,1.96455,73400000.0
2009-03-13 21:46:00,1.96465,1.96465,1.9642,1.9642,97000000.0
2009-03-13 21:47:00,1.9642,1.9644,1.9642,1.96435,45800000.0
2009-03-13 21:48:00,1.9642,1.96575,1.96415,1.96515,183600000.0
2009-03-13 21:49:00,1.96515,1.9652,1.9647,1.96485,154400000.0
2009-03-13 21:50:00,1.96485,1.96495,1.96415,1.96485,143200000.0
2009-03-13 21:51:00,1.96495,1.9651,1.96485,1.96495,92400000.0
2009-03-13 21:52:00,1.96505,1.96505,1.96495,1.96495,11200000.0
2009-03-13 21:53:00,1.9651,1.9651,1.96495,1.96495,40400000.0
2009-03-13 21:54:00,1.965,1.9657,1.9648,1.9653,81200000.0
2009-03-13 21:55:00,1.96525,1.9653,1.96455,1.96485,64400000.0
2009-03-13 21:56:00,1.9647,1.96535,1.9647,1.965,24800000.0
2009-03-13 21:57:00,1.9651,1.9651,1.96385,1.96385,69600000.0
2009-03-13 21:58:00,1.9641,1.96445,1.964,1.964,72800000.0
2009-03-13 21:59:00,1.9638,1.9643,1.9638,1.96395,77000000.0
2009-03-13 22:00:00,1.96395,1.9643,1.96395,1.96415,39000000.0
2009-03-13 22:01:00,1.96425,1.96485,1.96405,1.9644,83000000.0
2009-03-13 22:02:00,1.9645,1.96465,1.9645,1.96455,54400000.0
2009-03-13 22:03:00,1.96455,1.96485,1.96455,1.96485,48400000.0
2009-03-13 22:04:00,1.9648,1.965,1.9648,1.96495,16400000.0
2009-03-13 22:05:00,1.96495,1.9657,1.9646,1.96475,119000000.0
2009-03-13 22:06:00,1.96465,1.96525,1.96465,1.9651,58000000.0
2009-03-13 22:07:00,1.96535,1.96555,1.9651,1.9653,94800000.0
2009-03-13 22:08:00,1.9654,1.96545,1.96525,1.96535,36000000.0
2009-03-13 22:09:00,1.96545,1.96565,1.96525,1.9653,60800000.0
2009-03-13 22:10:00,1.9652,1.9656,1.96515,1.9654,107800000.0
2009-03-13 22:11:00,1.9655,1.9656,1.96545,1.9655,26400000.0
2009-03-13 22:12:00,1.96535,1.96575,1.96535,1.9656,46000000.0
2009-03-13 22:13:00,1.9656,1.9657,1.9656,1.96565,24000000.0
2009-03-13 22:14:00,1.9657,1.9658,1.9657,1.9658,7200000.0
2009-03-13 22:15:00,1.96565,1.9658,1.9653,1.9657,64600000.0
2009-03-13 22:16:00,1.96575,1.96575,1.96535,1.96535,45800000.0
2009-03-13 22:17:00,1.96535,1.96545,1.9652,1.9654,25200000.0
2009-03-13 22:18:00,1.9654,1.9654,1.96515,1.96535,68800000.0
2009-03-13 22:19:00,1.9652,1.9656,1.965,1.9656,51600000.0
2009-03-13 22:20:00,1.9655,1.96585,1.9652,1.96575,75200000.0
2009-03-13 22:21:00,1.9657,1.966,1.9656,1.9657,65800000.0
2009-03-13 22:22:00,1.9657,1.9659,1.96545,1.9655,56400000.0
2009-03-13 22:23:00,1.96545,1.9657,1.9652,1.96525,98400000.0
2009-03-13 22:24:00,1.96545,1.9655,1.9652,1.9655,48000000.0
2009-03-13 22:25:00,1.9655,1.96595,1.9653,1.96585,182200000.0
2009-03-13 22:26:00,1.96585,1.96585,1.9656,1.9656,61400000.0
2009-03-13 22:27:00,1.9656,1.96585,1.9655,1.96555,83200000.0
2009-03-13 22:28:00,1.9656,1.96575,1.9655,1.9656,41000000.0
2009-03-13 22:29:00,1.9656,1.9659,1.9655,1.9659,85800000.0
2009-03-13 22:30:00,1.9658,1.96615,1.9658,1.96585,80200000.0
2009-03-13 22:31:00,1.96585,1.96615,1.9658,1.96605,131000000.0
2009-03-13 22:32:00,1.9659,1.9659,1.9656,1.9656,65200000.0
2009-03-13 22:33:00,1.9655,1.96555,1.96545,1.96545,29400000.0
2009-03-13 22:34:00,1.96545,1.96575,1.96545,1.96575,17000000.0
2009-03-13 22:35:00,1.96595,1.96595,1.9657,1.96585,13600000.0
2009-03-13 22:36:00,1.96605,1.9661,1.96585,1.96585,9600000.0
2009-03-13 22:37:00,1.96605,1.96605,1.96575,1.96575,19200000.0
2009-03-13 22:38:00,1.96535,1.9656,1.96525,1.96545,19600000.0
2009-03-13 22:39:00,1.9658,1.96595,1.9656,1.9657,72800000.0
2009-03-13 22:41:00,1.9656,1.966,1.9653,1.9655,52800000.0
2009-03-13 22:42:00,1.96545,1.96545,1.96435,1.96445,37800000.0
2009-03-13 22:43:00,1.9646,1.9646,1.96445,1.96445,19200000.0
2009-03-13 22:44:00,1.9644,1.9644,1.96335,1.96385,65200000.0
2009-03-13 22:45:00,1.9638,1.96405,1.9634,1.96405,53600000.0
2009-03-13 22:46:00,1.9641,1.9645,1.9641,1.96435,50600000.0
2009-03-13 22:47:00,1.96435,1.96435,1.9634,1.9634,38600000.0
2009-03-13 22:48:00,1.96355,1.96405,1.96355,1.96365,50400000.0
2009-03-13 22:49:00,1.9637,1.96405,1.9634,1.96365,44400000.0
2009-03-13 22:50:00,1.96365,1.96375,1.96335,1.96365,46400000.0
2009-03-13 22:51:00,1.96375,1.9638,1.9634,1.9635,20800000.0
2009-03-13 22:52:00,1.9635,1.9642,1.96335,1.9634,57000000.0
2009-03-13 22:53:00,1.9636,1.96435,1.9636,1.96395,76800000.0
2009-03-13 22:54:00,1.9638,1.9638,1.9631,1.9636,29800000.0
2009-03-13 22:55:00,1.96375,1.9641,1.96355,1.964,29800000.0
2009-03-13 22:56:00,1.964,1.96425,1.96395,1.96395,33800000.0
2009-03-13 22:57:00,1.96395,1.96395,1.96395,1.96395,1600000.0
2009-03-13 22:58:00,1.964,1.9641,1.96295,1.96305,24800000.0
2009-03-13 22:59:00,1.96305,1.96395,1.96295,1.96325,55200000.0
2009-03-15 23:00:00,1.96705,1.96705,1.9651,1.9669,12800000.0
2009-03-15 23:01:00,1.9665,1.9679,1.96645,1.9678,24000000.0
2009-03-15 23:02:00,1.9679,1.9679,1.9666,1.9669,27200000.0
2009-03-15 23:03:00,1.96685,1.96685,1.96505,1.9655,4800000.0
2009-03-15 23:04:00,1.96525,1.96595,1.9652,1.96595,6400000.0
2009-03-15 23:05:00,1.9659,1.96605,1.9656,1.9658,9600000.0
2009-03-15 23:06:00,1.96595,1.96595,1.96535,1.96535,4800000.0
2009-03-15 23:07:00,1.9655,1.9658,1.9654,1.96555,9600000.0
2009-03-15 23:09:00,1.965,1.96605,1.965,1.96605,2600000.0
2009-03-15 23:10:00,1.9659,1.966,1.9655,1.966,9600000.0
2009-03-15 23:11:00,1.96595,1.96625,1.9658,1.9658,8000000.0
2009-03-15 23:12:00,1.9661,1.9663,1.9652,1.9652,25600000.0
2009-03-15 23:13:00,1.96535,1.9655,1.96535,1.96535,6400000.0
2009-03-15 23:14:00,1.96535,1.96575,1.96475,1.9655,29800000.0
2009-03-15 23:15:00,1.9655,1.96645,1.9645,1.9654,51200000.0
2009-03-15 23:16:00,1.96545,1.96655,1.9653,1.96655,43200000.0
2009-03-15 23:17:00,1.96645,1.967,1.9653,1.96605,56000000.0
2009-03-15 23:18:00,1.9659,1.96635,1.9651,1.9662,62400000.0
2009-03-15 23:19:00,1.96635,1.9674,1.96605,1.96605,43200000.0
2009-03-15 23:20:00,1.96635,1.9668,1.96425,1.9664,14400000.0
2009-03-15 23:21:00,1.9665,1.96685,1.96625,1.96675,20800000.0
2009-03-15 23:22:00,1.9664,1.9664,1.9655,1.9656,14400000.0
2009-03-15 23:23:00,1.96575,1.96575,1.9653,1.96545,30400000.0
2009-03-15 23:24:00,1.96535,1.96585,1.96535,1.9657,43200000.0
2009-03-15 23:25:00,1.96575,1.96575,1.96515,1.9653,76800000.0
2009-03-15 23:26:00,1.96545,1.9657,1.96535,1.9657,11200000.0
2009-03-15 23:27:00,1.96585,1.96585,1.9653,1.9656,17600000.0
2009-03-15 23:28:00,1.9656,1.96595,1.96425,1.9646,17000000.0
2009-03-15 23:29:00,1.96575,1.96595,1.96475,1.96475,24000000.0
2009-03-15 23:30:00,1.96385,1.96455,1.96385,1.96435,14400000.0
2009-03-15 23:31:00,1.96465,1.96465,1.9642,1.9642,3200000.0
2009-03-15 23:32:00,1.9644,1.9648,1.9637,1.9648,46400000.0
2009-03-15 23:33:00,1.9646,1.9652,1.96455,1.96485,43200000.0
2009-03-15 23:34:00,1.9648,1.9654,1.9647,1.9647,65600000.0
2009-03-15 23:35:00,1.9648,1.9648,1.9645,1.9645,16000000.0
2009-03-15 23:36:00,1.96385,1.9652,1.96385,1.96515,16400000.0
2009-03-15 23:37:00,1.9646,1.9653,1.96455,1.9653,14400000.0
2009-03-15 23:38:00,1.96535,1.96605,1.9651,1.96595,44800000.0
2009-03-15 23:39:00,1.96595,1.96595,1.96545,1.9655,8000000.0
2009-03-15 23:40:00,1.96545,1.96545,1.96545,1.96545,1600000.0
2009-03-15 23:41:00,1.96545,1.9655,1.9653,1.9655,11200000.0
2009-03-15 23:42:00,1.9655,1.9656,1.9651,1.9651,9600000.0
2009-03-15 23:43:00,1.9655,1.96565,1.9655,1.96565,4800000.0
2009-03-15 23:44:00,1.96575,1.9662,1.96575,1.966,14400000.0
2009-03-15 23:45:00,1.9659,1.96615,1.9655,1.96565,24000000.0
2009-03-15 23:46:00,1.96605,1.9662,1.96505,1.9652,14400000.0
2009-03-15 23:47:00,1.96535,1.96535,1.9652,1.9652,3200000.0
2009-03-15 23:48:00,1.96445,1.96515,1.96445,1.9646,5800000.0
2009-03-15 23:49:00,1.965,1.9653,1.9644,1.9653,19200000.0
2009-03-15 23:50:00,1.96505,1.96615,1.96505,1.9655,14400000.0
2009-03-15 23:51:00,1.96575,1.9659,1.96575,1.9659,3200000.0
2009-03-15 23:53:00,1.9654,1.96625,1.9654,1.9658,4400000.0
2009-03-15 23:55:00,1.96605,1.96605,1.9659,1.9659,16000000.0
2009-03-15 23:56:00,1.96605,1.9668,1.9659,1.9659,20800000.0
2009-03-15 23:57:00,1.96605,1.96835,1.96605,1.9665,15400000.0
2009-03-15 23:58:00,1.96675,1.967,1.96615,1.96695,25600000.0
2009-03-15 23:59:00,1.9668,1.96795,1.96635,1.96635,33600000.0
2009-03-16 00:00:00,1.9663,1.96705,1.96485,1.96695,62400000.0
2009-03-16 00:01:00,1.9668,1.9668,1.96555,1.96585,28000000.0
2009-03-16 00:02:00,1.9659,1.96675,1.9657,1.96585,23200000.0
2009-03-16 00:03:00,1.966,1.9666,1.96585,1.9665,25000000.0
2009-03-16 00:04:00,1.96645,1.9666,1.9656,1.9666,32800000.0
2009-03-16 00:05:00,1.9665,1.96655,1.9662,1.9665,17600000.0
2009-03-16 00:06:00,1.9665,1.96675,1.9657,1.96635,58800000.0
2009-03-16 00:07:00,1.96635,1.96655,1.96535,1.9657,52800000.0
2009-03-16 00:08:00,1.9658,1.96625,1.9658,1.96585,38800000.0
2009-03-16 00:09:00,1.96615,1.96665,1.9654,1.9657,61600000.0
2009-03-16 00:10:00,1.9661,1.96695,1.96605,1.96685,52000000.0
2009-03-16 00:11:00,1.96685,1.96745,1.96685,1.96745,43200000.0
2009-03-16 00:12:00,1.9676,1.9685,1.9675,1.9685,54600000.0
2009-03-16 00:13:00,1.96865,1.96865,1.9682,1.9682,19200000.0
2009-03-16 00:14:00,1.96835,1.96925,1.96745,1.96925,95400000.0
2009-03-16 00:15:00,1.96925,1.9698,1.9686,1.9686,144400000.0
2009-03-16 00:16:00,1.96815,1.96915,1.9679,1.96835,219400000.0
2009-03-16 00:17:00,1.9686,1.9689,1.96765,1.96795,188000000.0
2009-03-16 00:18:00,1.96815,1.969,1.9681,1.96835,169600000.0
2009-03-16 00:19:00,1.96825,1.9683,1.96655,1.96735,201000000.0
2009-03-16 00:20:00,1.96695,1.9676,1.96645,1.96645,107200000.0
2009-03-16 00:21:00,1.96675,1.96795,1.96675,1.96795,93600000.0
2009-03-16 00:22:00,1.9681,1.9685,1.9673,1.9681,92000000.0
2009-03-16 00:23:00,1.96805,1.9681,1.9674,1.9674,40800000.0
2009-03-16 00:24:00,1.96745,1.96845,1.9673,1.96835,146400000.0
2009-03-16 00:25:00,1.96835,1.9685,1.9683,1.9685,24000000.0
2009-03-16 00:26:00,1.9685,1.96915,1.96785,1.9686,86800000.0
2009-03-16 00:27:00,1.96825,1.96865,1.9673,1.9673,86800000.0
2009-03-16 00:28:00,1.96755,1.96755,1.96695,1.9675,48200000.0
2009-03-16 00:29:00,1.9675,1.96765,1.96655,1.96655,76800000.0
2009-03-16 00:30:00,1.96675,1.96675,1.96615,1.96625,51200000.0
2009-03-16 00:31:00,1.9659,1.9659,1.96555,1.96565,27200000.0
2009-03-16 00:32:00,1.9657,1.9657,1.9644,1.96545,32200000.0
2009-03-16 00:33:00,1.96545,1.9662,1.96515,1.9662,58400000.0
2009-03-16 00:34:00,1.9663,1.9664,1.96515,1.9652,122400000.0
2009-03-16 00:35:00,1.96525,1.966,1.96505,1.9651,97800000.0
2009-03-16 00:36:00,1.96505,1.96605,1.9647,1.96565,97000000.0
2009-03-16 00:37:00,1.9657,1.9657,1.96555,1.9657,22400000.0
2009-03-16 00:38:00,1.96575,1.966,1.96565,1.96575,38400000.0
2009-03-16 00:39:00,1.96595,1.96605,1.96335,1.9635,129600000.0
2009-03-16 00:40:00,1.9635,1.9654,1.9622,1.9651,194600000.0
2009-03-16 00:41:00,1.96475,1.965,1.9622,1.96375,230200000.0
2009-03-16 00:42:00,1.9635,1.9646,1.9631,1.9632,149200000.0
2009-03-16 00:43:00,1.96325,1.96435,1.96275,1.96375,151400000.0
2009-03-16 00:44:00,1.96385,1.96445,1.9628,1.9631,121600000.0
2009-03-16 00:45:00,1.96295,1.9646,1.9628,1.96365,189400000.0
2009-03-16 00:46:00,1.9639,1.96525,1.96385,1.96505,196600000.0
2009-03-16 00:47:00,1.9652,1.9652,1.9634,1.9649,103200000.0
2009-03-16 00:48:00,1.9648,1.9649,1.9648,1.9649,4800000.0
2009-03-16 00:49:00,1.96495,1.96525,1.9638,1.96515,85600000.0
2009-03-16 00:50:00,1.96515,1.96545,1.9648,1.96545,46400000.0
2009-03-16 00:51:00,1.9656,1.9661,1.9653,1.966,61000000.0
2009-03-16 00:52:00,1.96605,1.9666,1.9655,1.9664,171800000.0
2009-03-16 00:53:00,1.9664,1.96655,1.9653,1.96555,44000000.0
2009-03-16 00:54:00,1.96555,1.9656,1.96545,1.96555,21600000.0
2009-03-16 00:55:00,1.96555,1.9657,1.96465,1.96545,50600000.0
2009-03-16 00:56:00,1.9655,1.9666,1.9649,1.9656,188600000.0
2009-03-16 00:57:00,1.96565,1.96565,1.96445,1.9655,158600000.0
2009-03-16 00:58:00,1.96545,1.96545,1.9642,1.9643,110600000.0
2009-03-16 00:59:00,1.96455,1.9651,1.9643,1.96435,204800000.0
2009-03-16 01:00:00,1.96465,1.9658,1.96465,1.9652,103200000.0
2009-03-16 01:01:00,1.96525,1.96525,1.96475,1.96475,40800000.0
2009-03-16 01:02:00,1.9648,1.96505,1.9638,1.96385,34400000.0
2009-03-16 01:03:00,1.964,1.96415,1.964,1.964,9600000.0
2009-03-16 01:04:00,1.9639,1.9642,1.96385,1.96385,69600000.0
2009-03-16 01:05:00,1.9639,1.96425,1.9626,1.96305,286000000.0
2009-03-16 01:06:00,1.96305,1.9639,1.96295,1.9639,252800000.0
2009-03-16 01:07:00,1.96375,1.9639,1.96255,1.9628,245600000.0
2009-03-16 01:08:00,1.9628,1.96305,1.96185,1.96235,99600000.0
2009-03-16 01:09:00,1.96235,1.96315,1.9621,1.96295,99200000.0
2009-03-16 01:10:00,1.9629,1.963,1.9628,1.96285,21600000.0
2009-03-16 01:11:00,1.963,1.9632,1.963,1.96315,20000000.0
2009-03-16 01:12:00,1.96315,1.96315,1.9627,1.9627,53600000.0
2009-03-16 01:13:00,1.96265,1.96265,1.9621,1.96215,66400000.0
2009-03-16 01:14:00,1.96225,1.9628,1.962,1.96265,67600000.0
2009-03-16 01:15:00,1.9625,1.96315,1.9625,1.9631,71200000.0
2009-03-16 01:16:00,1.96295,1.96345,1.9619,1.96195,176800000.0
2009-03-16 01:17:00,1.9618,1.9621,1.96105,1.9613,85200000.0
2009-03-16 01:18:00,1.9615,1.9615,1.96095,1.9611,52800000.0
2009-03-16 01:19:00,1.96105,1.96125,1.95975,1.961,137000000.0
2009-03-16 01:20:00,1.96135,1.962,1.9607,1.96185,356400000.0
2009-03-16 01:21:00,1.962,1.9621,1.9615,1.96175,97600000.0
2009-03-16 01:22:00,1.96175,1.96205,1.96175,1.9618,50400000.0
2009-03-16 01:23:00,1.9619,1.9619,1.96165,1.9617,42400000.0
2009-03-16 01:24:00,1.9616,1.9617,1.96125,1.96145,92800000.0
2009-03-16 01:25:00,1.96155,1.9619,1.9613,1.9619,68800000.0
2009-03-16 01:26:00,1.96205,1.9626,1.962,1.9626,82400000.0
2009-03-16 01:27:00,1.96265,1.96265,1.9623,1.96235,34400000.0
2009-03-16 01:28:00,1.9623,1.96265,1.9616,1.9619,30600000.0
2009-03-16 01:29:00,1.96205,1.96255,1.96135,1.9623,106400000.0
2009-03-16 01:30:00,1.96225,1.9625,1.96205,1.9622,44200000.0
2009-03-16 01:31:00,1.9622,1.9625,1.96205,1.96225,44800000.0
2009-03-16 01:32:00,1.96235,1.96265,1.96175,1.96265,57600000.0
2009-03-16 01:33:00,1.96255,1.963,1.96225,1.96275,81000000.0
2009-03-16 01:34:00,1.9626,1.9634,1.9626,1.96325,112800000.0
2009-03-16 01:35:00,1.96315,1.96395,1.96315,1.96385,55200000.0
2009-03-16 01:36:00,1.96375,1.96395,1.96335,1.96345,52000000.0
2009-03-16 01:37:00,1.96355,1.964,1.96325,1.9634,45600000.0
2009-03-16 01:38:00,1.9635,1.96355,1.9628,1.9635,42000000.0
2009-03-16 01:39:00,1.96315,1.96325,1.9631,1.96325,25000000.0
2009-03-16 01:40:00,1.9631,1.96345,1.9631,1.9632,37600000.0
2009-03-16 01:41:00,1.96335,1.9634,1.9625,1.96255,55600000.0
2009-03-16 01:42:00,1.9627,1.96295,1.96195,1.9628,59600000.0
2009-03-16 01:43:00,1.9627,1.9627,1.96235,1.96265,32000000.0
2009-03-16 01:44:00,1.9628,1.96335,1.96255,1.96255,44000000.0
2009-03-16 01:45:00,1.9625,1.96255,1.96205,1.96215,23200000.0
2009-03-16 01:46:00,1.9623,1.96265,1.9623,1.96265,23200000.0
2009-03-16 01:47:00,1.96285,1.96285,1.96235,1.96235,18800000.0
2009-03-16 01:48:00,1.9624,1.96275,1.9617,1.962,136600000.0
2009-03-16 01:49:00,1.9621,1.96275,1.962,1.9623,75600000.0
2009-03-16 01:50:00,1.9625,1.9625,1.96155,1.96195,126200000.0
2009-03-16 01:51:00,1.96195,1.96195,1.96065,1.9612,345000000.0
2009-03-16 01:52:00,1.9614,1.96205,1.9614,1.962,43200000.0
2009-03-16 01:53:00,1.96215,1.963,1.96215,1.9629,110000000.0
2009-03-16 01:54:00,1.9629,1.96385,1.9622,1.9631,224100000.0
2009-03-16 01:55:00,1.96305,1.9633,1.9619,1.96265,77600000.0
2009-03-16 01:56:00,1.96265,1.9631,1.96245,1.9631,70800000.0
2009-03-16 01:57:00,1.96305,1.96305,1.9613,1.9617,68000000.0
2009-03-16 01:58:00,1.9618,1.962,1.96135,1.9617,81800000.0
2009-03-16 01:59:00,1.96185,1.96185,1.96125,1.9615,88800000.0
2009-03-16 02:00:00,1.96165,1.96255,1.9613,1.9624,113800000.0
2009-03-16 02:01:00,1.96245,1.9626,1.96215,1.9623,39200000.0
2009-03-16 02:02:00,1.9621,1.9624,1.961,1.96205,122400000.0
2009-03-16 02:03:00,1.96235,1.9625,1.9619,1.9621,79400000.0
2009-03-16 02:04:00,1.9622,1.9622,1.9615,1.9615,53000000.0
2009-03-16 02:05:00,1.96155,1.9617,1.96075,1.9608,79600000.0
2009-03-16 02:06:00,1.9607,1.9617,1.9604,1.9616,147000000.0
2009-03-16 02:07:00,1.9615,1.96185,1.96085,1.9613,111600000.0
2009-03-16 02:08:00,1.9612,1.96145,1.961,1.961,58400000.0
2009-03-16 02:09:00,1.961,1.9613,1.9609,1.9612,41600000.0
2009-03-16 02:10:00,1.96115,1.9612,1.96115,1.96115,32800000.0
2009-03-16 02:11:00,1.96115,1.9612,1.96115,1.96115,32800000.0
2009-03-16 02:12:00,1.9612,1.9612,1.96115,1.96115,4800000.0
2009-03-16 02:13:00,1.9612,1.96145,1.96065,1.9613,100800000.0
2009-03-16 02:14:00,1.9614,1.9614,1.96095,1.9613,57400000.0
2009-03-16 02:15:00,1.96115,1.962,1.96115,1.962,28000000.0
2009-03-16 02:16:00,1.9618,1.96185,1.96115,1.96135,100400000.0
2009-03-16 02:17:00,1.9613,1.9616,1.9611,1.9616,67800000.0
2009-03-16 02:18:00,1.9616,1.9623,1.9611,1.96205,91800000.0
2009-03-16 02:19:00,1.96195,1.9623,1.9616,1.96225,90600000.0
2009-03-16 02:20:00,1.96225,1.96235,1.96205,1.96235,37600000.0
2009-03-16 02:21:00,1.9623,1.96285,1.96145,1.9628,116200000.0
2009-03-16 02:22:00,1.96295,1.96295,1.9623,1.9624,90400000.0
2009-03-16 02:23:00,1.9624,1.96325,1.96165,1.96295,238800000.0
2009-03-16 02:24:00,1.96285,1.96325,1.96185,1.96235,198000000.0
2009-03-16 02:25:00,1.96225,1.9624,1.9622,1.96225,18400000.0
2009-03-16 02:26:00,1.96225,1.96265,1.96225,1.96255,72600000.0
2009-03-16 02:27:00,1.96255,1.96295,1.96215,1.96265,142400000.0
2009-03-16 02:28:00,1.9625,1.96265,1.96165,1.96195,221800000.0
2009-03-16 02:29:00,1.96205,1.96205,1.96125,1.96155,172400000.0
2009-03-16 02:30:00,1.96145,1.96185,1.9612,1.9618,77800000.0
2009-03-16 02:31:00,1.9618,1.96255,1.9618,1.96205,46600000.0
2009-03-16 02:32:00,1.96215,1.96255,1.9618,1.96215,48400000.0
2009-03-16 02:33:00,1.9624,1.9624,1.96155,1.96175,94000000.0
2009-03-16 02:34:00,1.96165,1.96165,1.96005,1.9608,81200000.0
2009-03-16 02:35:00,1.9608,1.96145,1.96075,1.9611,133600000.0
2009-03-16 02:36:00,1.96105,1.96175,1.96095,1.96145,67400000.0
2009-03-16 02:37:00,1.96155,1.9616,1.9609,1.96095,82800000.0
2009-03-16 02:38:00,1.9612,1.96125,1.9611,1.9611,23400000.0
2009-03-16 02:39:00,1.96125,1.9615,1.9612,1.9614,56600000.0
2009-03-16 02:40:00,1.9614,1.9614,1.9609,1.961,87000000.0
2009-03-16 02:41:00,1.9609,1.96105,1.96055,1.9606,106600000.0
2009-03-16 02:42:00,1.9606,1.9606,1.95975,1.9606,88900000.0
2009-03-16 02:43:00,1.9607,1.9607,1.95985,1.9602,98000000.0
2009-03-16 02:44:00,1.9602,1.96045,1.96005,1.9602,85200000.0
2009-03-16 02:45:00,1.96015,1.96015,1.9599,1.96,41400000.0
2009-03-16 02:46:00,1.96,1.9604,1.96,1.9603,79400000.0
2009-03-16 02:47:00,1.9603,1.9604,1.96,1.9603,140600000.0
2009-03-16 02:48:00,1.9604,1.9606,1.9603,1.9604,50600000.0
2009-03-16 02:49:00,1.96035,1.9607,1.96035,1.9605,91200000.0
2009-03-16 02:50:00,1.9605,1.9612,1.9603,1.9612,82000000.0
2009-03-16 02:51:00,1.96135,1.9621,1.9605,1.962,165200000.0
2009-03-16 02:52:00,1.962,1.962,1.96095,1.9617,89800000.0
2009-03-16 02:53:00,1.9617,1.962,1.9616,1.9617,43900000.0
2009-03-16 02:54:00,1.9618,1.9623,1.96125,1.96125,86600000.0
2009-03-16 02:55:00,1.96125,1.9615,1.9607,1.9609,161000000.0
2009-03-16 02:56:00,1.9608,1.9613,1.9608,1.9613,40400000.0
2009-03-16 02:57:00,1.96115,1.96135,1.9602,1.9613,39200000.0
2009-03-16 02:58:00,1.96135,1.96135,1.9605,1.96135,52800000.0
2009-03-16 02:59:00,1.9614,1.9615,1.9608,1.9613,96400000.0
2009-03-16 03:00:00,1.96135,1.96195,1.9612,1.9619,76000000.0
2009-03-16 03:01:00,1.9617,1.962,1.96125,1.9618,154000000.0
2009-03-16 03:02:00,1.9618,1.96225,1.96105,1.9622,137800000.0
2009-03-16 03:03:00,1.96235,1.96305,1.96205,1.9622,176600000.0
2009-03-16 03:04:00,1.9624,1.9626,1.9624,1.9626,12000000.0
2009-03-16 03:05:00,1.96255,1.9626,1.96215,1.96245,90600000.0
2009-03-16 03:06:00,1.96265,1.96285,1.9624,1.9627,114600000.0
2009-03-16 03:07:00,1.9625,1.96255,1.96165,1.96175,191600000.0
2009-03-16 03:08:00,1.9618,1.96265,1.9617,1.96235,176400000.0
2009-03-16 03:09:00,1.96235,1.96235,1.9616,1.96185,96600000.0
2009-03-16 03:10:00,1.9619,1.9622,1.96165,1.9622,134800000.0
2009-03-16 03:11:00,1.9622,1.9631,1.9622,1.9629,138600000.0
2009-03-16 03:12:00,1.96285,1.96285,1.9622,1.9622,158200000.0
2009-03-16 03:13:00,1.9622,1.9631,1.9622,1.9629,139200000.0
2009-03-16 03:14:00,1.96285,1.96305,1.96225,1.9626,173200000.0
2009-03-16 03:15:00,1.9626,1.96295,1.96225,1.9629,163200000.0
2009-03-16 03:16:00,1.9629,1.96305,1.96265,1.96295,83600000.0
2009-03-16 03:17:00,1.9628,1.96285,1.96275,1.96275,33000000.0
2009-03-16 03:18:00,1.9628,1.9628,1.9622,1.9622,20800000.0
2009-03-16 03:19:00,1.96235,1.96245,1.9622,1.96235,46400000.0
2009-03-16 03:20:00,1.9623,1.96265,1.9622,1.96265,117200000.0
2009-03-16 03:21:00,1.9629,1.96305,1.9616,1.96205,135400000.0
2009-03-16 03:22:00,1.96245,1.96295,1.96205,1.9626,71600000.0
2009-03-16 03:23:00,1.9627,1.96315,1.96245,1.9627,170400000.0
2009-03-16 03:24:00,1.9627,1.96325,1.9622,1.96295,107400000.0
2009-03-16 03:25:00,1.9629,1.96325,1.96245,1.9627,113200000.0
2009-03-16 03:26:00,1.9626,1.9626,1.9615,1.96255,156400000.0
2009-03-16 03:27:00,1.9627,1.9636,1.96255,1.96295,207800000.0
2009-03-16 03:28:00,1.96295,1.9633,1.9628,1.9629,88200000.0
2009-03-16 03:29:00,1.9629,1.96325,1.9623,1.9623,87400000.0
2009-03-16 03:30:00,1.9623,1.96295,1.96185,1.96255,116600000.0
2009-03-16 03:31:00,1.96265,1.96265,1.9622,1.9622,46400000.0
2009-03-16 03:32:00,1.9624,1.9625,1.96215,1.9625,77800000.0
2009-03-16 03:33:00,1.9625,1.9628,1.9621,1.96215,146400000.0
2009-03-16 03:34:00,1.96225,1.96355,1.96215,1.96275,140200000.0
2009-03-16 03:35:00,1.9628,1.96315,1.96275,1.96315,45600000.0
2009-03-16 03:36:00,1.9632,1.9636,1.96305,1.9632,90400000.0
2009-03-16 03:37:00,1.9632,1.9632,1.96265,1.9627,114600000.0
2009-03-16 03:38:00,1.96265,1.96305,1.96265,1.963,59600000.0
2009-03-16 03:39:00,1.9628,1.9631,1.96215,1.9628,104200000.0
2009-03-16 03:40:00,1.96305,1.96305,1.96105,1.96275,155400000.0
2009-03-16 03:41:00,1.96265,1.9635,1.96265,1.9635,102400000.0
2009-03-16 03:42:00,1.9635,1.9637,1.96295,1.9631,153600000.0
2009-03-16 03:43:00,1.9628,1.96345,1.96275,1.963,80800000.0
2009-03-16 03:44:00,1.9631,1.96325,1.96285,1.96305,42000000.0
2009-03-16 03:45:00,1.96305,1.9631,1.96295,1.9631,9600000.0
2009-03-16 03:46:00,1.96305,1.9636,1.96305,1.9634,55200000.0
2009-03-16 03:47:00,1.9635,1.96385,1.9633,1.96345,111400000.0
2009-03-16 03:48:00,1.96325,1.96345,1.9631,1.9634,87400000.0
2009-03-16 03:49:00,1.96345,1.96405,1.96345,1.9637,106200000.0
2009-03-16 03:50:00,1.96375,1.96485,1.9635,1.96355,172800000.0
2009-03-16 03:51:00,1.963,1.96355,1.9629,1.96335,118000000.0
2009-03-16 03:52:00,1.96345,1.9642,1.9633,1.9642,144600000.0
2009-03-16 03:53:00,1.9642,1.96455,1.9633,1.96435,141600000.0
2009-03-16 03:54:00,1.96435,1.96435,1.9636,1.9639,73800000.0
2009-03-16 03:55:00,1.96375,1.96505,1.96375,1.9641,143400000.0
2009-03-16 03:56:00,1.9642,1.9646,1.9639,1.9642,107000000.0
2009-03-16 03:57:00,1.9642,1.96435,1.96365,1.96425,158600000.0
2009-03-16 03:58:00,1.96435,1.9644,1.964,1.9643,69600000.0
2009-03-16 03:59:00,1.964,1.96435,1.96395,1.96415,37000000.0
2009-03-16 04:00:00,1.96435,1.9649,1.96425,1.9644,85000000.0
2009-03-16 04:01:00,1.96445,1.9647,1.9643,1.9644,113000000.0
2009-03-16 04:02:00,1.9646,1.96475,1.9643,1.96475,69800000.0
2009-03-16 04:03:00,1.9649,1.9649,1.96455,1.96465,36400000.0
2009-03-16 04:04:00,1.96465,1.9647,1.96465,1.96465,32400000.0
2009-03-16 04:05:00,1.96465,1.96465,1.9643,1.96465,19800000.0
2009-03-16 04:06:00,1.96465,1.96465,1.96325,1.96325,131200000.0
2009-03-16 04:07:00,1.96325,1.96335,1.9631,1.96325,30000000.0
2009-03-16 04:08:00,1.96335,1.9636,1.963,1.96355,52000000.0
2009-03-16 04:09:00,1.96355,1.9636,1.9632,1.9635,32800000.0
2009-03-16 04:10:00,1.9635,1.9641,1.96335,1.9641,45600000.0
2009-03-16 04:11:00,1.9639,1.9643,1.96385,1.9641,79200000.0
2009-03-16 04:12:00,1.964,1.96425,1.964,1.96425,21600000.0
2009-03-16 04:13:00,1.9642,1.9643,1.96335,1.9637,98000000.0
2009-03-16 04:14:00,1.96375,1.964,1.9626,1.9629,90000000.0
2009-03-16 04:15:00,1.96285,1.96285,1.96145,1.96205,151600000.0
2009-03-16 04:16:00,1.9621,1.9623,1.96185,1.96205,118200000.0
2009-03-16 04:17:00,1.96215,1.96225,1.9618,1.96225,93200000.0
2009-03-16 04:18:00,1.9623,1.9627,1.96185,1.96215,125800000.0
2009-03-16 04:19:00,1.96205,1.9625,1.9619,1.9619,31600000.0
2009-03-16 04:20:00,1.96195,1.962,1.9618,1.96185,26400000.0
2009-03-16 04:21:00,1.96195,1.9623,1.96185,1.9619,105400000.0
2009-03-16 04:22:00,1.96185,1.9621,1.9618,1.96195,46200000.0
2009-03-16 04:23:00,1.96215,1.96255,1.96185,1.96255,56000000.0
2009-03-16 04:24:00,1.9625,1.96265,1.96245,1.96245,43600000.0
2009-03-16 04:25:00,1.96255,1.96295,1.96235,1.9626,20200000.0
2009-03-16 04:26:00,1.96255,1.96265,1.96255,1.96265,9600000.0
2009-03-16 04:27:00,1.9627,1.96285,1.96265,1.96285,43200000.0
2009-03-16 04:28:00,1.9629,1.9629,1.9627,1.9627,11400000.0
2009-03-16 04:29:00,1.9626,1.9627,1.96255,1.9626,19200000.0
2009-03-16 04:30:00,1.96275,1.9629,1.9623,1.9629,128600000.0
2009-03-16 04:31:00,1.96275,1.9634,1.96245,1.9625,140400000.0
2009-03-16 04:32:00,1.96265,1.9628,1.96215,1.9625,123000000.0
2009-03-16 04:33:00,1.9625,1.96285,1.96205,1.9623,180400000.0
2009-03-16 04:34:00,1.9622,1.9623,1.9621,1.9621,28800000.0
2009-03-16 04:35:00,1.9621,1.9631,1.9621,1.9628,59600000.0
2009-03-16 04:36:00,1.96265,1.96265,1.96205,1.9623,61600000.0
2009-03-16 04:37:00,1.9626,1.9626,1.96175,1.9621,85200000.0
2009-03-16 04:38:00,1.9621,1.96215,1.9619,1.96215,72000000.0
2009-03-16 04:39:00,1.96225,1.9634,1.9621,1.96225,61000000.0
2009-03-16 04:40:00,1.96235,1.9641,1.9621,1.96325,62000000.0
2009-03-16 04:41:00,1.9632,1.96445,1.96275,1.96295,137600000.0
2009-03-16 04:42:00,1.96315,1.9652,1.96315,1.96505,137600000.0
2009-03-16 04:43:00,1.9652,1.96595,1.9639,1.96555,96600000.0
2009-03-16 04:44:00,1.9654,1.9656,1.96465,1.9651,100200000.0
2009-03-16 04:45:00,1.9651,1.9652,1.9646,1.9649,80000000.0
2009-03-16 04:46:00,1.9649,1.96495,1.9646,1.96495,76600000.0
2009-03-16 04:47:00,1.965,1.965,1.9642,1.9644,117600000.0
2009-03-16 04:48:00,1.9644,1.9644,1.9642,1.9642,22600000.0
2009-03-16 04:49:00,1.9642,1.96435,1.96395,1.96395,33000000.0
2009-03-16 04:50:00,1.9641,1.96525,1.96405,1.9652,86000000.0
2009-03-16 04:51:00,1.9652,1.9652,1.9646,1.96515,68400000.0
2009-03-16 04:52:00,1.96455,1.9653,1.9643,1.96465,106800000.0
2009-03-16 04:53:00,1.9646,1.96495,1.96425,1.96435,180200000.0
2009-03-16 04:54:00,1.96475,1.9648,1.96425,1.9648,78800000.0
2009-03-16 04:55:00,1.96475,1.9651,1.96405,1.9646,132000000.0
2009-03-16 04:56:00,1.96465,1.96485,1.96425,1.96435,55600000.0
2009-03-16 04:57:00,1.9644,1.96475,1.9643,1.9647,40200000.0
2009-03-16 04:58:00,1.9646,1.9646,1.9634,1.9642,114700000.0
2009-03-16 04:59:00,1.96435,1.96525,1.96415,1.9644,132800000.0
2009-03-16 05:00:00,1.9644,1.9644,1.9635,1.9636,128400000.0
2009-03-16 05:01:00,1.9636,1.964,1.96345,1.9636,154000000.0
2009-03-16 05:02:00,1.9637,1.96395,1.9635,1.9638,93600000.0
2009-03-16 05:03:00,1.9639,1.96405,1.9639,1.96405,14400000.0
2009-03-16 05:04:00,1.9641,1.96435,1.9636,1.9641,114000000.0
2009-03-16 05:05:00,1.9641,1.96425,1.9638,1.964,79200000.0
2009-03-16 05:06:00,1.964,1.9641,1.96335,1.96335,86200000.0
2009-03-16 05:07:00,1.9635,1.9635,1.963,1.96305,40400000.0
2009-03-16 05:08:00,1.96315,1.9635,1.96315,1.9634,39200000.0
2009-03-16 05:09:00,1.9634,1.96345,1.9626,1.9626,100000000.0
2009-03-16 05:10:00,1.9627,1.96305,1.96255,1.9627,73200000.0
2009-03-16 05:11:00,1.9627,1.9628,1.96255,1.9626,31200000.0
2009-03-16 05:12:00,1.9627,1.96325,1.96195,1.9631,163800000.0
2009-03-16 05:13:00,1.9633,1.9633,1.9623,1.9624,49000000.0
2009-03-16 05:14:00,1.9624,1.96345,1.9624,1.96325,161600000.0
2009-03-16 05:15:00,1.9633,1.96345,1.96275,1.96295,119600000.0
2009-03-16 05:16:00,1.96305,1.96335,1.96275,1.96325,100800000.0
2009-03-16 05:17:00,1.9633,1.96335,1.963,1.963,19200000.0
2009-03-16 05:18:00,1.96305,1.96315,1.963,1.96305,46800000.0
2009-03-16 05:19:00,1.96305,1.96305,1.9624,1.96295,56600000.0
2009-03-16 05:20:00,1.96305,1.96305,1.9627,1.9628,31800000.0
2009-03-16 05:21:00,1.96265,1.96275,1.96265,1.96265,12000000.0
2009-03-16 05:22:00,1.96285,1.96295,1.96255,1.96265,48000000.0
2009-03-16 05:23:00,1.96265,1.96265,1.96255,1.96255,14400000.0
2009-03-16 05:24:00,1.96265,1.96265,1.9625,1.9625,9600000.0
2009-03-16 05:25:00,1.9623,1.9624,1.962,1.9624,52800000.0
2009-03-16 05:26:00,1.9625,1.96255,1.9616,1.96255,145400000.0
2009-03-16 05:27:00,1.96285,1.96415,1.96285,1.9641,200200000.0
2009-03-16 05:28:00,1.9641,1.9644,1.96405,1.9644,50400000.0
2009-03-16 05:29:00,1.96455,1.96455,1.964,1.9642,110400000.0
2009-03-16 05:30:00,1.9641,1.9645,1.96405,1.96425,97000000.0
2009-03-16 05:31:00,1.96445,1.9648,1.9641,1.9647,94600000.0
2009-03-16 05:32:00,1.9644,1.9644,1.96385,1.9642,81600000.0
2009-03-16 05:33:00,1.9642,1.9646,1.9641,1.9646,60000000.0
2009-03-16 05:34:00,1.9652,1.96565,1.96475,1.96505,134600000.0
2009-03-16 05:35:00,1.96535,1.96575,1.9649,1.9652,282400000.0
2009-03-16 05:36:00,1.9652,1.9652,1.96445,1.9648,93000000.0
2009-03-16 05:37:00,1.96475,1.96485,1.9639,1.96455,207600000.0
2009-03-16 05:38:00,1.96455,1.96455,1.9639,1.964,121000000.0
2009-03-16 05:39:00,1.964,1.9641,1.96265,1.9633,142600000.0
2009-03-16 05:40:00,1.9634,1.9635,1.9633,1.9633,108800000.0
2009-03-16 05:41:00,1.9634,1.9635,1.9631,1.9634,169200000.0
2009-03-16 05:42:00,1.96355,1.9643,1.9634,1.9641,156600000.0
2009-03-16 05:43:00,1.96415,1.96425,1.96375,1.96415,111800000.0
2009-03-16 05:44:00,1.9641,1.96545,1.9641,1.9653,115600000.0
2009-03-16 05:45:00,1.96515,1.96515,1.9644,1.9649,47200000.0
2009-03-16 05:46:00,1.96495,1.96495,1.96475,1.96475,7200000.0
2009-03-16 05:47:00,1.9647,1.96475,1.9646,1.96475,14400000.0
2009-03-16 05:48:00,1.9648,1.96495,1.96465,1.9648,43200000.0
2009-03-16 05:49:00,1.965,1.96505,1.96435,1.96505,46400000.0
2009-03-16 05:50:00,1.96505,1.96505,1.9648,1.965,34600000.0
2009-03-16 05:51:00,1.96495,1.9651,1.96495,1.96495,17600000.0
2009-03-16 05:52:00,1.965,1.965,1.96455,1.96455,35200000.0
2009-03-16 05:53:00,1.9646,1.9647,1.9643,1.9643,96000000.0
2009-03-16 05:54:00,1.96415,1.96465,1.96415,1.96465,88400000.0
2009-03-16 05:55:00,1.96465,1.96465,1.9638,1.9644,67200000.0
2009-03-16 05:56:00,1.96445,1.96445,1.96425,1.96425,30400000.0
2009-03-16 05:57:00,1.9639,1.9653,1.9639,1.96465,77200000.0
2009-03-16 05:58:00,1.96485,1.965,1.96475,1.96485,34600000.0
2009-03-16 05:59:00,1.96475,1.9648,1.9642,1.96465,44200000.0
2009-03-16 06:00:00,1.9647,1.9651,1.96455,1.9651,80000000.0
2009-03-16 06:01:00,1.96505,1.96545,1.96505,1.9652,31200000.0
2009-03-16 06:02:00,1.96525,1.96525,1.96515,1.9652,19200000.0
2009-03-16 06:03:00,1.96515,1.96555,1.965,1.9655,76800000.0
2009-03-16 06:04:00,1.96575,1.96575,1.96505,1.96525,76600000.0
2009-03-16 06:05:00,1.96525,1.96555,1.96495,1.9651,30000000.0
2009-03-16 06:06:00,1.96505,1.96515,1.96495,1.9651,41200000.0
2009-03-16 06:07:00,1.96515,1.96515,1.9642,1.96485,175400000.0
2009-03-16 06:08:00,1.96485,1.96515,1.9646,1.965,98200000.0
2009-03-16 06:09:00,1.9649,1.96535,1.96485,1.96485,121800000.0
2009-03-16 06:10:00,1.96495,1.96525,1.9647,1.96485,73600000.0
2009-03-16 06:11:00,1.965,1.965,1.9636,1.9642,106600000.0
2009-03-16 06:12:00,1.96415,1.9644,1.96375,1.9642,64800000.0
2009-03-16 06:13:00,1.9643,1.96475,1.9637,1.9647,150800000.0
2009-03-16 06:14:00,1.96475,1.96475,1.96435,1.9646,59600000.0
2009-03-16 06:15:00,1.96455,1.9651,1.9644,1.9647,89800000.0
2009-03-16 06:16:00,1.9649,1.9656,1.9647,1.96555,52800000.0
2009-03-16 06:17:00,1.96545,1.96545,1.9648,1.9653,41800000.0
2009-03-16 06:18:00,1.9653,1.9653,1.9649,1.96495,28800000.0
2009-03-16 06:19:00,1.9649,1.9653,1.96455,1.9652,60600000.0
2009-03-16 06:20:00,1.9654,1.9659,1.9654,1.96565,49000000.0
2009-03-16 06:21:00,1.9657,1.9662,1.9657,1.9662,45600000.0
2009-03-16 06:22:00,1.9657,1.9659,1.9653,1.9653,48800000.0
2009-03-16 06:23:00,1.9654,1.9658,1.9652,1.96575,86600000.0
2009-03-16 06:24:00,1.96575,1.9662,1.9657,1.9661,104000000.0
2009-03-16 06:25:00,1.9661,1.96695,1.9661,1.9666,106400000.0
2009-03-16 06:26:00,1.9668,1.9668,1.96595,1.9667,172600000.0
2009-03-16 06:27:00,1.9667,1.9667,1.9661,1.9663,169600000.0
2009-03-16 06:28:00,1.9664,1.96645,1.9653,1.96585,120600000.0
2009-03-16 06:29:00,1.9657,1.9658,1.96565,1.96575,83400000.0
2009-03-16 06:30:00,1.9658,1.9661,1.96455,1.96455,203200000.0
2009-03-16 06:31:00,1.9647,1.9652,1.96455,1.96505,128600000.0
2009-03-16 06:32:00,1.96545,1.96545,1.96535,1.96545,30400000.0
2009-03-16 06:33:00,1.9655,1.9656,1.96485,1.9651,162600000.0
2009-03-16 06:34:00,1.9652,1.96535,1.9647,1.965,132400000.0
2009-03-16 06:35:00,1.96485,1.96535,1.96455,1.96535,81600000.0
2009-03-16 06:36:00,1.9655,1.9655,1.965,1.9655,80000000.0
2009-03-16 06:37:00,1.9654,1.9657,1.965,1.9655,127600000.0
2009-03-16 06:38:00,1.9655,1.96565,1.96485,1.9653,146800000.0
2009-03-16 06:39:00,1.96515,1.96575,1.96515,1.9655,141200000.0
2009-03-16 06:40:00,1.96565,1.9658,1.96515,1.9654,133200000.0
2009-03-16 06:41:00,1.96535,1.9656,1.96485,1.96495,123800000.0
2009-03-16 06:42:00,1.96485,1.9649,1.9639,1.96475,97800000.0
2009-03-16 06:43:00,1.96475,1.9651,1.96445,1.9645,224600000.0
2009-03-16 06:44:00,1.96455,1.96535,1.96435,1.96515,179400000.0
2009-03-16 06:45:00,1.96515,1.9653,1.9647,1.9653,90200000.0
2009-03-16 06:46:00,1.96545,1.9655,1.96475,1.9648,141600000.0
2009-03-16 06:47:00,1.9651,1.9652,1.96485,1.96495,70200000.0
2009-03-16 06:48:00,1.9651,1.96525,1.96485,1.96485,47200000.0
2009-03-16 06:49:00,1.9649,1.9649,1.96405,1.96435,59800000.0
2009-03-16 06:50:00,1.96435,1.96445,1.9643,1.9643,25200000.0
2009-03-16 06:51:00,1.9643,1.96435,1.96405,1.96415,60000000.0
2009-03-16 06:52:00,1.96415,1.96435,1.964,1.96435,24200000.0
2009-03-16 06:53:00,1.96445,1.9645,1.96445,1.9645,16000000.0
2009-03-16 06:54:00,1.96445,1.9646,1.96445,1.96445,30400000.0
2009-03-16 06:55:00,1.9646,1.9646,1.96445,1.96445,5600000.0
2009-03-16 06:56:00,1.96445,1.9646,1.964,1.9646,82400000.0
2009-03-16 06:57:00,1.9646,1.96485,1.96405,1.96475,89800000.0
2009-03-16 06:58:00,1.96475,1.96485,1.9645,1.9645,91000000.0
2009-03-16 06:59:00,1.9646,1.96475,1.9646,1.9647,42400000.0
2009-03-16 07:00:00,1.96475,1.96475,1.9638,1.9642,135200000.0
2009-03-16 07:01:00,1.9642,1.9642,1.96405,1.9641,31400000.0
2009-03-16 07:02:00,1.9641,1.96475,1.96405,1.96445,67200000.0
2009-03-16 07:03:00,1.9645,1.96495,1.9644,1.9647,77400000.0
2009-03-16 07:04:00,1.96465,1.96555,1.96465,1.96555,119200000.0
2009-03-16 07:05:00,1.96545,1.9659,1.96545,1.9658,42800000.0
2009-03-16 07:06:00,1.9658,1.9658,1.96375,1.9639,101200000.0
2009-03-16 07:07:00,1.96395,1.965,1.9639,1.9647,154400000.0
2009-03-16 07:08:00,1.9648,1.965,1.96395,1.96395,85000000.0
2009-03-16 07:09:00,1.9642,1.9651,1.96365,1.96425,138800000.0
2009-03-16 07:10:00,1.9643,1.96435,1.96425,1.9643,40000000.0
2009-03-16 07:11:00,1.9644,1.9645,1.96425,1.96425,57000000.0
2009-03-16 07:12:00,1.9641,1.9643,1.9641,1.96425,35600000.0
2009-03-16 07:13:00,1.96425,1.9643,1.96425,1.9643,32800000.0
2009-03-16 07:14:00,1.96425,1.965,1.96425,1.96495,99200000.0
2009-03-16 07:15:00,1.96485,1.9654,1.9647,1.96525,102000000.0
2009-03-16 07:16:00,1.96515,1.96525,1.96515,1.96525,20800000.0
2009-03-16 07:17:00,1.9653,1.9653,1.96455,1.96455,52200000.0
2009-03-16 07:18:00,1.9646,1.965,1.96445,1.96445,41600000.0
2009-03-16 07:19:00,1.96455,1.9646,1.96395,1.96405,78200000.0
2009-03-16 07:20:00,1.9641,1.96515,1.9637,1.96515,76400000.0
2009-03-16 07:21:00,1.96515,1.9653,1.9649,1.9653,37000000.0
2009-03-16 07:22:00,1.96535,1.96535,1.96415,1.96465,22000000.0
2009-03-16 07:23:00,1.96475,1.96485,1.96465,1.96485,13200000.0
2009-03-16 07:24:00,1.96485,1.96485,1.9646,1.96475,13200000.0
2009-03-16 07:25:00,1.96485,1.965,1.9645,1.9648,55000000.0
2009-03-16 07:26:00,1.9647,1.96475,1.9645,1.9647,33600000.0
2009-03-16 07:27:00,1.96465,1.9648,1.96465,1.96475,19200000.0
2009-03-16 07:28:00,1.9648,1.9653,1.9648,1.96495,47200000.0
2009-03-16 07:29:00,1.9648,1.9649,1.9648,1.9649,12000000.0
2009-03-16 07:30:00,1.965,1.9651,1.9649,1.9651,16800000.0
2009-03-16 07:31:00,1.9651,1.9651,1.96475,1.96475,40000000.0
2009-03-16 07:32:00,1.9648,1.9648,1.9646,1.96475,107400000.0
2009-03-16 07:33:00,1.9648,1.9648,1.9646,1.9648,39600000.0
2009-03-16 07:34:00,1.96485,1.96485,1.96485,1.96485,2400000.0
2009-03-16 07:35:00,1.96475,1.96475,1.96475,1.96475,2400000.0
2009-03-16 07:36:00,1.9649,1.9649,1.96395,1.96395,124400000.0
2009-03-16 07:37:00,1.96405,1.96475,1.96395,1.9645,55200000.0
2009-03-16 07:38:00,1.96485,1.965,1.96445,1.9647,107800000.0
2009-03-16 07:39:00,1.96475,1.96535,1.9647,1.96535,65800000.0
2009-03-16 07:40:00,1.96545,1.96565,1.96535,1.96545,31200000.0
2009-03-16 07:41:00,1.96525,1.9655,1.9651,1.9655,165800000.0
2009-03-16 07:42:00,1.96545,1.9656,1.96545,1.9656,14400000.0
2009-03-16 07:43:00,1.9656,1.9657,1.96545,1.96555,34400000.0
2009-03-16 07:44:00,1.96545,1.9656,1.96545,1.9656,28800000.0
2009-03-16 07:45:00,1.9656,1.9656,1.96525,1.96525,52000000.0
2009-03-16 07:46:00,1.9655,1.9655,1.9652,1.9654,33800000.0
2009-03-16 07:47:00,1.96834,1.96841,1.96779,1.96811,54800000.0
2009-03-16 07:48:00,1.9653,1.9654,1.96515,1.96515,54800000.0
2009-03-16 07:49:00,1.96525,1.9656,1.9649,1.9652,136200000.0
2009-03-16 07:50:00,1.9655,1.96565,1.9655,1.9656,38400000.0
2009-03-16 07:51:00,1.9655,1.96625,1.9655,1.96625,82000000.0
2009-03-16 07:52:00,1.9663,1.9664,1.966,1.9661,106000000.0
2009-03-16 07:53:00,1.9661,1.96655,1.9649,1.9661,166000000.0
2009-03-16 07:54:00,1.9662,1.9664,1.96615,1.96615,63600000.0
2009-03-16 07:55:00,1.96615,1.96625,1.9652,1.96565,124000000.0
2009-03-16 07:56:00,1.9657,1.9663,1.9657,1.9663,91200000.0
2009-03-16 07:57:00,1.96625,1.967,1.96625,1.96675,128000000.0
2009-03-16 07:58:00,1.96665,1.96755,1.9666,1.96665,170400000.0
2009-03-16 07:59:00,1.96665,1.969,1.96665,1.969,231000000.0
2009-03-16 08:00:00,1.9692,1.9693,1.96695,1.96725,218400000.0
2009-03-16 08:01:00,1.96725,1.96975,1.96725,1.9694,178200000.0
2009-03-16 08:02:00,1.9693,1.9705,1.96925,1.9705,151000000.0
2009-03-16 08:03:00,1.9705,1.97095,1.9701,1.97015,191400000.0
2009-03-16 08:04:00,1.97025,1.9703,1.9693,1.97005,195400000.0
2009-03-16 08:05:00,1.97,1.97075,1.9698,1.9707,122600000.0
2009-03-16 08:06:00,1.97075,1.9713,1.97025,1.97065,122400000.0
2009-03-16 08:07:00,1.97075,1.97075,1.96895,1.9693,107600000.0
2009-03-16 08:08:00,1.9695,1.96955,1.9688,1.9688,94600000.0
2009-03-16 08:09:00,1.96885,1.9691,1.9684,1.96855,124800000.0
2009-03-16 08:10:00,1.96855,1.9691,1.96845,1.9689,89400000.0
2009-03-16 08:11:00,1.9688,1.96955,1.9683,1.96895,228200000.0
2009-03-16 08:12:00,1.9686,1.9688,1.96755,1.96775,141800000.0
2009-03-16 08:13:00,1.96795,1.9689,1.96795,1.9682,161500000.0
2009-03-16 08:14:00,1.9682,1.96865,1.96745,1.96845,265200000.0
2009-03-16 08:15:00,1.96865,1.96885,1.96805,1.96805,194600000.0
2009-03-16 08:16:00,1.96805,1.96905,1.96805,1.96895,46200000.0
2009-03-16 08:17:00,1.96885,1.96885,1.9679,1.968,77600000.0
2009-03-16 08:18:00,1.96805,1.96805,1.9661,1.96775,122400000.0
2009-03-16 08:19:00,1.96755,1.96785,1.96715,1.96745,95200000.0
2009-03-16 08:20:00,1.96745,1.96765,1.9667,1.9669,137000000.0
2009-03-16 08:21:00,1.96705,1.96735,1.9663,1.9663,139000000.0
2009-03-16 08:22:00,1.9663,1.96655,1.9658,1.96615,74000000.0
2009-03-16 08:23:00,1.96615,1.9663,1.9653,1.9655,47200000.0
2009-03-16 08:24:00,1.9659,1.9668,1.96575,1.96605,116800000.0
2009-03-16 08:25:00,1.96625,1.96655,1.96585,1.9661,52800000.0
2009-03-16 08:26:00,1.96615,1.96615,1.96565,1.9658,46400000.0
2009-03-16 08:27:00,1.9657,1.96635,1.9655,1.96615,81000000.0
2009-03-16 08:28:00,1.9665,1.96685,1.96625,1.9668,86800000.0
2009-03-16 08:29:00,1.96665,1.96665,1.96625,1.96665,30800000.0
2009-03-16 08:30:00,1.9663,1.9663,1.96585,1.96585,42400000.0
2009-03-16 08:31:00,1.96595,1.96615,1.9653,1.9661,73000000.0
2009-03-16 08:32:00,1.9661,1.9664,1.96575,1.96575,100800000.0
2009-03-16 08:33:00,1.96605,1.9664,1.96605,1.9664,10600000.0
2009-03-16 08:34:00,1.9663,1.96645,1.9663,1.9663,21600000.0
2009-03-16 08:35:00,1.9664,1.9667,1.9662,1.9666,57800000.0
2009-03-16 08:36:00,1.9667,1.96715,1.96665,1.96715,66400000.0
2009-03-16 08:37:00,1.9673,1.9688,1.96715,1.96775,142000000.0
2009-03-16 08:38:00,1.96775,1.9683,1.9677,1.9677,55200000.0
2009-03-16 08:39:00,1.96765,1.9682,1.96745,1.96755,95600000.0
2009-03-16 08:40:00,1.9674,1.96925,1.96735,1.96825,258100000.0
2009-03-16 08:41:00,1.96815,1.96955,1.96815,1.9694,140800000.0
2009-03-16 08:42:00,1.9693,1.96945,1.9681,1.9686,122200000.0
2009-03-16 08:43:00,1.9685,1.9687,1.96775,1.9682,112200000.0
2009-03-16 08:44:00,1.9683,1.9685,1.96805,1.9683,103800000.0
2009-03-16 08:45:00,1.96825,1.96895,1.9678,1.96895,139400000.0
2009-03-16 08:46:00,1.969,1.9691,1.96815,1.96845,128000000.0
2009-03-16 08:47:00,1.96855,1.96855,1.96795,1.9684,123800000.0
2009-03-16 08:48:00,1.9687,1.9687,1.96815,1.96825,63600000.0
2009-03-16 08:49:00,1.9682,1.9687,1.968,1.9681,60800000.0
2009-03-16 08:50:00,1.9681,1.9681,1.9676,1.968,117600000.0
2009-03-16 08:51:00,1.96785,1.9681,1.96715,1.96755,66400000.0
2009-03-16 08:52:00,1.96765,1.96785,1.9673,1.9676,135600000.0
2009-03-16 08:53:00,1.96775,1.9682,1.9677,1.9682,48200000.0
2009-03-16 08:54:00,1.9681,1.9683,1.9681,1.9681,31200000.0
2009-03-16 08:55:00,1.9679,1.96805,1.9675,1.9676,83200000.0
2009-03-16 08:56:00,1.96765,1.9681,1.96765,1.96785,72800000.0
2009-03-16 08:57:00,1.96805,1.96805,1.9675,1.9678,39200000.0
2009-03-16 08:58:00,1.9676,1.9679,1.9674,1.9677,104200000.0
2009-03-16 08:59:00,1.96765,1.9681,1.96765,1.96795,19200000.0
2009-03-16 09:00:00,1.968,1.9685,1.96755,1.96815,131000000.0
2009-03-16 09:01:00,1.9681,1.96875,1.9681,1.9686,174400000.0
2009-03-16 09:02:00,1.9685,1.9689,1.9675,1.96785,176000000.0
2009-03-16 09:03:00,1.9679,1.96795,1.96725,1.9675,185600000.0
2009-03-16 09:04:00,1.9674,1.9676,1.9665,1.9673,239200000.0
2009-03-16 09:05:00,1.96735,1.96795,1.96715,1.9677,161200000.0
2009-03-16 09:06:00,1.96785,1.96785,1.96725,1.9673,140800000.0
2009-03-16 09:07:00,1.9674,1.96765,1.96715,1.9676,115400000.0
2009-03-16 09:08:00,1.96755,1.96755,1.96665,1.9672,212200000.0
2009-03-16 09:09:00,1.9671,1.96715,1.9658,1.9659,135300000.0
2009-03-16 09:10:00,1.9657,1.9666,1.96565,1.96585,187600000.0
2009-03-16 09:11:00,1.96575,1.96645,1.9657,1.96615,121600000.0
2009-03-16 09:12:00,1.96635,1.96645,1.96555,1.96565,93600000.0
2009-03-16 09:13:00,1.9657,1.96585,1.96485,1.96575,115000000.0
2009-03-16 09:14:00,1.9656,1.9662,1.96525,1.96585,285000000.0
2009-03-16 09:15:00,1.9661,1.9663,1.9652,1.9657,146800000.0
2009-03-16 09:16:00,1.9658,1.96595,1.96565,1.9657,68400000.0
2009-03-16 09:17:00,1.96565,1.96585,1.96395,1.96465,193600000.0
2009-03-16 09:18:00,1.9645,1.9647,1.9636,1.9638,226400000.0
2009-03-16 09:19:00,1.9637,1.96495,1.9637,1.9645,273800000.0
2009-03-16 09:20:00,1.9645,1.9667,1.9645,1.96625,242600000.0
2009-03-16 09:21:00,1.9663,1.96655,1.96545,1.96625,208000000.0
2009-03-16 09:22:00,1.96625,1.96625,1.96565,1.9662,115400000.0
2009-03-16 09:23:00,1.9662,1.96625,1.9649,1.9656,176800000.0
2009-03-16 09:24:00,1.96535,1.96635,1.9648,1.96635,147000000.0
2009-03-16 09:25:00,1.9664,1.96665,1.9655,1.96645,272200000.0
2009-03-16 09:26:00,1.9666,1.9672,1.9661,1.96615,213000000.0
2009-03-16 09:27:00,1.96615,1.9662,1.96565,1.96585,170800000.0
2009-03-16 09:28:00,1.9657,1.96595,1.96515,1.96555,155200000.0
2009-03-16 09:29:00,1.96535,1.96595,1.96475,1.96585,165600000.0
2009-03-16 09:30:00,1.9657,1.96585,1.96545,1.9655,81600000.0
2009-03-16 09:31:00,1.9654,1.9657,1.9653,1.9656,62600000.0
2009-03-16 09:32:00,1.96545,1.9666,1.96545,1.96565,102400000.0
2009-03-16 09:33:00,1.9657,1.96585,1.9654,1.9658,126800000.0
2009-03-16 09:34:00,1.96555,1.9656,1.9651,1.9651,90000000.0
2009-03-16 09:35:00,1.96505,1.96605,1.9647,1.96575,142200000.0
2009-03-16 09:36:00,1.9658,1.9668,1.96565,1.9666,219600000.0
2009-03-16 09:37:00,1.9665,1.9666,1.9648,1.96485,211200000.0
2009-03-16 09:38:00,1.96485,1.96555,1.9644,1.9652,181000000.0
2009-03-16 09:39:00,1.9651,1.96545,1.96475,1.9648,93000000.0
2009-03-16 09:40:00,1.96475,1.9657,1.96445,1.9651,274200000.0
2009-03-16 09:41:00,1.96505,1.9661,1.9648,1.9648,287800000.0
2009-03-16 09:42:00,1.96505,1.9654,1.96445,1.96475,341200000.0
2009-03-16 09:43:00,1.96475,1.9649,1.9638,1.9638,295600000.0
2009-03-16 09:44:00,1.964,1.9641,1.96355,1.9638,220800000.0
2009-03-16 09:45:00,1.9636,1.9637,1.96195,1.9627,269800000.0
2009-03-16 09:46:00,1.96275,1.9638,1.96225,1.9638,271400000.0
2009-03-16 09:47:00,1.9638,1.96465,1.96335,1.96445,304200000.0
2009-03-16 09:48:00,1.96455,1.9651,1.9637,1.96465,223600000.0
2009-03-16 09:49:00,1.9645,1.9661,1.96405,1.9651,299400000.0
2009-03-16 09:50:00,1.96515,1.9655,1.9645,1.9652,216400000.0
2009-03-16 09:51:00,1.9652,1.9661,1.9652,1.9659,271600000.0
2009-03-16 09:52:00,1.96585,1.96625,1.9653,1.96535,262600000.0
2009-03-16 09:53:00,1.96535,1.96555,1.96465,1.96535,294800000.0
2009-03-16 09:54:00,1.96535,1.9657,1.9649,1.96555,299400000.0
2009-03-16 09:55:00,1.96535,1.96565,1.9644,1.9645,230000000.0
2009-03-16 09:56:00,1.96455,1.9646,1.96415,1.9646,266000000.0
2009-03-16 09:57:00,1.9646,1.96475,1.9644,1.9646,139600000.0
2009-03-16 09:58:00,1.96455,1.96485,1.9641,1.9648,222800000.0
2009-03-16 09:59:00,1.9648,1.9651,1.96435,1.96445,187600000.0
2009-03-16 10:00:00,1.96435,1.96475,1.96365,1.96375,315000000.0
2009-03-16 10:01:00,1.9639,1.9644,1.96355,1.9639,271200000.0
2009-03-16 10:02:00,1.9639,1.96415,1.9635,1.96405,202800000.0
2009-03-16 10:03:00,1.96405,1.9645,1.96345,1.9636,207400000.0
2009-03-16 10:04:00,1.9636,1.9639,1.9634,1.9638,168200000.0
2009-03-16 10:05:00,1.9638,1.96505,1.9632,1.96435,328200000.0
2009-03-16 10:06:00,1.96435,1.965,1.9641,1.965,329800000.0
2009-03-16 10:07:00,1.96505,1.9652,1.96395,1.9644,341400000.0
2009-03-16 10:08:00,1.9642,1.96475,1.9639,1.96425,342200000.0
2009-03-16 10:09:00,1.9642,1.96475,1.96395,1.9644,259800000.0
2009-03-16 10:10:00,1.9642,1.9644,1.9629,1.9632,357600000.0
2009-03-16 10:11:00,1.96315,1.9634,1.96195,1.963,310800000.0
2009-03-16 10:12:00,1.9629,1.9632,1.96175,1.96175,270400000.0
2009-03-16 10:13:00,1.962,1.96275,1.96175,1.9626,257800000.0
2009-03-16 10:14:00,1.96275,1.9635,1.9622,1.9632,346000000.0
2009-03-16 10:15:00,1.9632,1.9636,1.9623,1.96235,366800000.0
2009-03-16 10:16:00,1.9625,1.96295,1.962,1.9623,334400000.0
2009-03-16 10:17:00,1.9625,1.9631,1.962,1.96295,281200000.0
2009-03-16 10:18:00,1.96295,1.9631,1.9617,1.9617,283600000.0
2009-03-16 10:19:00,1.96165,1.96275,1.96165,1.96225,210600000.0
2009-03-16 10:20:00,1.96215,1.9627,1.96195,1.96225,132800000.0
2009-03-16 10:21:00,1.96225,1.96265,1.96185,1.96235,227800000.0
2009-03-16 10:22:00,1.96235,1.96265,1.96175,1.9625,282400000.0
2009-03-16 10:23:00,1.9625,1.9629,1.96225,1.96265,222800000.0
2009-03-16 10:24:00,1.96265,1.9635,1.96225,1.9631,413600000.0
2009-03-16 10:25:00,1.96315,1.9638,1.9631,1.9633,354400000.0
2009-03-16 10:26:00,1.96335,1.9639,1.96325,1.9636,355800000.0
2009-03-16 10:27:00,1.9636,1.9644,1.9636,1.9639,398000000.0
2009-03-16 10:28:00,1.96395,1.9641,1.9633,1.9636,343600000.0
2009-03-16 10:29:00,1.9636,1.96395,1.9631,1.9632,296400000.0
2009-03-16 10:30:00,1.9631,1.9638,1.9631,1.96335,278800000.0
2009-03-16 10:31:00,1.9633,1.9637,1.963,1.96345,301800000.0
2009-03-16 10:32:00,1.96345,1.9638,1.96295,1.96365,338800000.0
2009-03-16 10:33:00,1.96365,1.96445,1.96345,1.96355,268000000.0
2009-03-16 10:34:00,1.96345,1.9647,1.96305,1.96425,321200000.0
2009-03-16 10:35:00,1.9642,1.96475,1.9639,1.96475,239200000.0
2009-03-16 10:36:00,1.96485,1.96525,1.96435,1.96475,296600000.0
2009-03-16 10:37:00,1.96465,1.9655,1.9646,1.96505,334000000.0
2009-03-16 10:38:00,1.9651,1.96585,1.96415,1.96465,355000000.0
2009-03-16 10:39:00,1.9645,1.9654,1.9644,1.9649,347600000.0
2009-03-16 10:40:00,1.96475,1.96515,1.9646,1.9651,303000000.0
2009-03-16 10:41:00,1.9652,1.96555,1.96475,1.9652,213800000.0
2009-03-16 10:42:00,1.9651,1.96545,1.96495,1.965,188400000.0
2009-03-16 10:43:00,1.96495,1.96515,1.96435,1.9645,229000000.0
2009-03-16 10:44:00,1.96435,1.9647,1.96375,1.96395,237000000.0
2009-03-16 10:45:00,1.964,1.964,1.96325,1.96335,146000000.0
2009-03-16 10:46:00,1.96335,1.9636,1.9626,1.96295,240000000.0
2009-03-16 10:47:00,1.9628,1.9635,1.96265,1.96315,285200000.0
2009-03-16 10:48:00,1.9631,1.96355,1.96295,1.96345,210000000.0
2009-03-16 10:49:00,1.9635,1.9644,1.96315,1.9641,295800000.0
2009-03-16 10:50:00,1.9642,1.96425,1.9637,1.96395,200400000.0
2009-03-16 10:51:00,1.9638,1.965,1.9638,1.9649,274000000.0
2009-03-16 10:52:00,1.96505,1.96525,1.9643,1.9646,229600000.0
2009-03-16 10:53:00,1.96455,1.9651,1.9642,1.965,264000000.0
2009-03-16 10:54:00,1.9651,1.96525,1.9643,1.9646,247400000.0
2009-03-16 10:55:00,1.96445,1.9646,1.964,1.9643,168800000.0
2009-03-16 10:56:00,1.9644,1.9647,1.96405,1.9643,196600000.0
2009-03-16 10:57:00,1.96435,1.9657,1.96425,1.96525,266000000.0
2009-03-16 10:58:00,1.96505,1.96535,1.9648,1.96485,317400000.0
2009-03-16 10:59:00,1.9648,1.9649,1.9641,1.96485,350800000.0
2009-03-16 11:00:00,1.96485,1.96545,1.9646,1.9652,230600000.0
2009-03-16 11:01:00,1.96505,1.9653,1.96425,1.96485,284600000.0
2009-03-16 11:02:00,1.96475,1.96485,1.9641,1.9643,290000000.0
2009-03-16 11:03:00,1.9642,1.9648,1.96395,1.9644,340600000.0
2009-03-16 11:04:00,1.9644,1.96495,1.9644,1.9648,228000000.0
2009-03-16 11:05:00,1.96475,1.96485,1.9644,1.9647,135200000.0
2009-03-16 11:06:00,1.9646,1.96475,1.9644,1.96455,98000000.0
2009-03-16 11:07:00,1.9646,1.9646,1.96365,1.9641,226000000.0
2009-03-16 11:08:00,1.96395,1.9647,1.96395,1.9644,234200000.0
2009-03-16 11:09:00,1.9644,1.9651,1.9642,1.9643,243400000.0
2009-03-16 11:10:00,1.9643,1.9649,1.9641,1.9647,169000000.0
2009-03-16 11:11:00,1.9647,1.966,1.9647,1.966,236200000.0
2009-03-16 11:12:00,1.9658,1.966,1.9651,1.9655,164000000.0
2009-03-16 11:13:00,1.9654,1.9655,1.9644,1.9644,387400000.0
2009-03-16 11:14:00,1.9644,1.96515,1.9644,1.9648,271000000.0
2009-03-16 11:15:00,1.96485,1.96485,1.9637,1.9637,238200000.0
2009-03-16 11:16:00,1.9637,1.96385,1.96325,1.96365,391000000.0
2009-03-16 11:17:00,1.96365,1.9641,1.9632,1.96405,305000000.0
2009-03-16 11:18:00,1.9639,1.9649,1.9639,1.9648,204200000.0
2009-03-16 11:19:00,1.9646,1.96485,1.9642,1.96445,322200000.0
2009-03-16 11:20:00,1.96445,1.96515,1.96425,1.96495,258200000.0
2009-03-16 11:21:00,1.96485,1.96515,1.96475,1.9649,152200000.0
2009-03-16 11:22:00,1.9649,1.9651,1.96435,1.9649,200000000.0
2009-03-16 11:23:00,1.9648,1.96515,1.9642,1.9644,202400000.0
2009-03-16 11:24:00,1.9644,1.96485,1.96395,1.96435,421200000.0
2009-03-16 11:25:00,1.96435,1.9653,1.96405,1.96435,331600000.0
2009-03-16 11:26:00,1.9644,1.96465,1.96415,1.9646,298000000.0
2009-03-16 11:27:00,1.9646,1.965,1.96425,1.96435,267200000.0
2009-03-16 11:28:00,1.96435,1.9649,1.96435,1.9645,296600000.0
2009-03-16 11:29:00,1.9645,1.96465,1.9641,1.9643,318400000.0
2009-03-16 11:30:00,1.9644,1.96475,1.96245,1.9626,455800000.0
2009-03-16 11:31:00,1.9626,1.96285,1.96195,1.962,254800000.0
2009-03-16 11:32:00,1.96195,1.96225,1.9615,1.9616,224600000.0
2009-03-16 11:33:00,1.9616,1.9627,1.9616,1.9617,226200000.0
2009-03-16 11:34:00,1.9616,1.96195,1.9612,1.96195,275200000.0
2009-03-16 11:35:00,1.96195,1.9628,1.96165,1.9627,272600000.0
2009-03-16 11:36:00,1.96255,1.9628,1.96195,1.96195,152800000.0
2009-03-16 11:37:00,1.962,1.96245,1.9618,1.96205,171200000.0
2009-03-16 11:38:00,1.9621,1.96265,1.96195,1.96235,208200000.0
2009-03-16 11:39:00,1.96235,1.9627,1.96185,1.9623,347400000.0
2009-03-16 11:40:00,1.9622,1.96305,1.96215,1.963,183800000.0
2009-03-16 11:41:00,1.96295,1.96305,1.96195,1.96195,224200000.0
2009-03-16 11:42:00,1.9621,1.9621,1.96115,1.96165,171000000.0
2009-03-16 11:43:00,1.96165,1.9625,1.96155,1.9623,172800000.0
2009-03-16 11:44:00,1.9624,1.9627,1.9621,1.9624,197800000.0
2009-03-16 11:45:00,1.96225,1.9625,1.962,1.96245,223000000.0
2009-03-16 11:46:00,1.96245,1.96325,1.96235,1.9629,142400000.0
2009-03-16 11:47:00,1.96305,1.9634,1.96275,1.96275,181600000.0
2009-03-16 11:48:00,1.96275,1.9634,1.9627,1.963,212800000.0
2009-03-16 11:49:00,1.96315,1.9633,1.96235,1.9626,238400000.0
2009-03-16 11:50:00,1.96265,1.9627,1.9622,1.96245,274600000.0
2009-03-16 11:51:00,1.9624,1.9632,1.9623,1.9624,204600000.0
2009-03-16 11:52:00,1.96225,1.963,1.96195,1.96285,212400000.0
2009-03-16 11:53:00,1.9629,1.9631,1.96265,1.963,203000000.0
2009-03-16 11:54:00,1.96295,1.9639,1.96265,1.96305,397000000.0
2009-03-16 11:55:00,1.96325,1.96375,1.96275,1.9632,346800000.0
2009-03-16 11:56:00,1.96325,1.96385,1.96285,1.9633,229000000.0
2009-03-16 11:57:00,1.96325,1.96365,1.96265,1.9629,143600000.0
2009-03-16 11:58:00,1.96295,1.9632,1.9627,1.9629,211400000.0
2009-03-16 11:59:00,1.9628,1.96325,1.96215,1.96215,279200000.0
2009-03-16 12:00:00,1.9617,1.9633,1.9617,1.96325,219200000.0
2009-03-16 12:01:00,1.9633,1.96405,1.96315,1.9635,267800000.0
2009-03-16 12:02:00,1.9635,1.96565,1.9632,1.9651,418000000.0
2009-03-16 12:03:00,1.9651,1.9661,1.9647,1.9656,398700000.0
2009-03-16 12:04:00,1.96545,1.9656,1.9647,1.9651,363600000.0
2009-03-16 12:05:00,1.9652,1.9666,1.96495,1.9665,416800000.0
2009-03-16 12:06:00,1.96615,1.9667,1.9659,1.96615,391000000.0
2009-03-16 12:07:00,1.96625,1.9673,1.9661,1.967,325600000.0
2009-03-16 12:08:00,1.967,1.96745,1.96665,1.9673,403700000.0
2009-03-16 12:09:00,1.9673,1.96785,1.96655,1.96735,389200000.0
2009-03-16 12:10:00,1.967,1.9676,1.9663,1.9669,409800000.0
2009-03-16 12:11:00,1.96685,1.968,1.96645,1.9674,468800000.0
2009-03-16 12:12:00,1.9674,1.969,1.9673,1.96865,415400000.0
2009-03-16 12:13:00,1.9685,1.9685,1.966,1.9665,437400000.0
2009-03-16 12:14:00,1.9663,1.9669,1.96475,1.96655,519200000.0
2009-03-16 12:15:00,1.9666,1.9669,1.96625,1.9664,367000000.0
2009-03-16 12:16:00,1.9664,1.9664,1.9657,1.96605,378400000.0
2009-03-16 12:17:00,1.96615,1.96615,1.96485,1.96495,267400000.0
2009-03-16 12:18:00,1.96495,1.9651,1.9643,1.9645,348200000.0
2009-03-16 12:19:00,1.9645,1.9657,1.96445,1.9651,325600000.0
2009-03-16 12:20:00,1.9652,1.9655,1.96475,1.96535,305800000.0
2009-03-16 12:21:00,1.96535,1.96805,1.96535,1.96685,365400000.0
2009-03-16 12:22:00,1.96685,1.96735,1.96615,1.9662,189800000.0
2009-03-16 12:23:00,1.9662,1.96685,1.9659,1.966,246000000.0
2009-03-16 12:24:00,1.966,1.9664,1.9658,1.9664,166800000.0
2009-03-16 12:25:00,1.96655,1.9671,1.96625,1.9666,192600000.0
2009-03-16 12:26:00,1.9667,1.9667,1.96605,1.96615,165800000.0
2009-03-16 12:27:00,1.96625,1.96625,1.96565,1.96605,171400000.0
2009-03-16 12:28:00,1.9661,1.9666,1.96605,1.9664,300200000.0
2009-03-16 12:29:00,1.96645,1.96705,1.96625,1.96705,326200000.0
2009-03-16 12:30:00,1.96735,1.9683,1.96655,1.9682,421600000.0
2009-03-16 12:31:00,1.9682,1.9686,1.96795,1.9681,181000000.0
2009-03-16 12:32:00,1.9681,1.9686,1.967,1.9671,340600000.0
2009-03-16 12:33:00,1.96705,1.96725,1.96575,1.9668,310200000.0
2009-03-16 12:34:00,1.967,1.967,1.96595,1.9667,278200000.0
2009-03-16 12:35:00,1.9667,1.96815,1.9667,1.9678,320800000.0
2009-03-16 12:36:00,1.9678,1.9682,1.96765,1.96765,177400000.0
2009-03-16 12:37:00,1.96755,1.96835,1.9672,1.9675,268400000.0
2009-03-16 12:38:00,1.96755,1.96835,1.9672,1.9682,417200000.0
2009-03-16 12:39:00,1.96835,1.96885,1.968,1.9685,333000000.0
2009-03-16 12:40:00,1.9685,1.9686,1.96785,1.9681,352400000.0
2009-03-16 12:41:00,1.9681,1.9691,1.9677,1.96845,464200000.0
2009-03-16 12:42:00,1.96845,1.9686,1.96805,1.96815,332600000.0
2009-03-16 12:43:00,1.9681,1.96845,1.9672,1.9673,400600000.0
2009-03-16 12:44:00,1.96725,1.96775,1.96675,1.96675,275000000.0
2009-03-16 12:45:00,1.9668,1.96715,1.96645,1.96655,175200000.0
2009-03-16 12:46:00,1.96655,1.9667,1.9664,1.9665,260600000.0
2009-03-16 12:47:00,1.9665,1.96725,1.9664,1.96655,268800000.0
2009-03-16 12:48:00,1.96655,1.96765,1.9665,1.9672,376000000.0
2009-03-16 12:49:00,1.96735,1.96785,1.9671,1.9676,294000000.0
2009-03-16 12:50:00,1.96745,1.9682,1.96745,1.9678,214000000.0
2009-03-16 12:51:00,1.968,1.9683,1.9677,1.9677,186600000.0
2009-03-16 12:52:00,1.9678,1.9689,1.9675,1.96855,270000000.0
2009-03-16 12:53:00,1.9685,1.96935,1.9685,1.96915,165200000.0
2009-03-16 12:54:00,1.96905,1.96955,1.96885,1.9689,152000000.0
2009-03-16 12:55:00,1.9689,1.96915,1.96805,1.9685,226800000.0
2009-03-16 12:56:00,1.9685,1.96915,1.96795,1.96865,246400000.0
2009-03-16 12:57:00,1.9687,1.9695,1.96845,1.9689,244600000.0
2009-03-16 12:58:00,1.96905,1.9695,1.96785,1.96835,313600000.0
2009-03-16 12:59:00,1.9682,1.96955,1.968,1.96955,200400000.0
2009-03-16 13:00:00,1.9694,1.96945,1.9669,1.96765,368200000.0
2009-03-16 13:01:00,1.96775,1.9679,1.96735,1.96775,185400000.0
2009-03-16 13:02:00,1.96775,1.96795,1.96755,1.9677,132000000.0
2009-03-16 13:03:00,1.96755,1.96785,1.9674,1.96785,92600000.0
2009-03-16 13:04:00,1.9679,1.96865,1.96755,1.96845,298000000.0
2009-03-16 13:05:00,1.9683,1.96835,1.96755,1.9677,304400000.0
2009-03-16 13:06:00,1.9677,1.96825,1.9673,1.9677,258400000.0
2009-03-16 13:07:00,1.96775,1.96855,1.96765,1.96775,258600000.0
2009-03-16 13:08:00,1.96775,1.9685,1.96715,1.9674,306200000.0
2009-03-16 13:09:00,1.9674,1.96835,1.9672,1.96785,238600000.0
2009-03-16 13:10:00,1.96785,1.96865,1.9675,1.9683,222200000.0
2009-03-16 13:11:00,1.9679,1.9684,1.9679,1.968,190400000.0
2009-03-16 13:12:00,1.968,1.9682,1.96785,1.968,195600000.0
2009-03-16 13:13:00,1.968,1.96815,1.96735,1.9677,212800000.0
2009-03-16 13:14:00,1.9677,1.96785,1.96755,1.96785,132800000.0
2009-03-16 13:15:00,1.9679,1.9683,1.96655,1.967,381000000.0
2009-03-16 13:16:00,1.96695,1.9676,1.96675,1.96695,202000000.0
2009-03-16 13:17:00,1.967,1.9676,1.9665,1.9667,100000000.0
2009-03-16 13:18:00,1.9663,1.96655,1.966,1.96655,199000000.0
2009-03-16 13:19:00,1.96655,1.96715,1.9664,1.9666,288200000.0
2009-03-16 13:20:00,1.9668,1.967,1.96575,1.96635,226200000.0
2009-03-16 13:21:00,1.9664,1.96645,1.9655,1.96635,174600000.0
2009-03-16 13:22:00,1.96625,1.9665,1.9655,1.96575,194000000.0
2009-03-16 13:23:00,1.96575,1.9661,1.9652,1.96545,182000000.0
2009-03-16 13:24:00,1.9655,1.9656,1.96505,1.9651,140000000.0
2009-03-16 13:25:00,1.96515,1.9655,1.965,1.9655,259400000.0
2009-03-16 13:26:00,1.96565,1.9661,1.9654,1.96565,177800000.0
2009-03-16 13:27:00,1.96565,1.9668,1.9656,1.9657,213400000.0
2009-03-16 13:28:00,1.9657,1.9666,1.9656,1.9665,180600000.0
2009-03-16 13:29:00,1.9664,1.9665,1.9655,1.9655,134200000.0
2009-03-16 13:30:00,1.9656,1.9661,1.96535,1.9661,206000000.0
2009-03-16 13:31:00,1.9661,1.96645,1.96545,1.9661,238400000.0
2009-03-16 13:32:00,1.9661,1.9667,1.96575,1.96655,192000000.0
2009-03-16 13:33:00,1.96655,1.9669,1.9663,1.9665,121600000.0
2009-03-16 13:34:00,1.96655,1.9669,1.96575,1.966,290000000.0
2009-03-16 13:35:00,1.966,1.966,1.9645,1.96545,358400000.0
2009-03-16 13:36:00,1.96555,1.9658,1.9651,1.9658,190400000.0
2009-03-16 13:37:00,1.9656,1.96575,1.9652,1.9652,195800000.0
2009-03-16 13:38:00,1.9652,1.9654,1.96455,1.96535,274000000.0
2009-03-16 13:39:00,1.9655,1.9659,1.96495,1.9655,257600000.0
2009-03-16 13:40:00,1.96545,1.9659,1.96535,1.9658,227600000.0
2009-03-16 13:41:00,1.96575,1.9665,1.96565,1.9658,247000000.0
2009-03-16 13:42:00,1.966,1.9667,1.9659,1.9665,317000000.0
2009-03-16 13:43:00,1.9665,1.9669,1.96625,1.9667,385000000.0
2009-03-16 13:44:00,1.9665,1.967,1.9662,1.967,207400000.0
2009-03-16 13:45:00,1.967,1.9671,1.96635,1.9667,311200000.0
2009-03-16 13:46:00,1.9668,1.9668,1.96585,1.9661,184600000.0
2009-03-16 13:47:00,1.9661,1.96645,1.9659,1.96645,218400000.0
2009-03-16 13:48:00,1.96645,1.9666,1.9657,1.9661,231400000.0
2009-03-16 13:49:00,1.9659,1.966,1.96525,1.9654,314800000.0
2009-03-16 13:50:00,1.96545,1.9661,1.96515,1.96515,298800000.0
2009-03-16 13:51:00,1.96525,1.9654,1.9645,1.9645,84200000.0
2009-03-16 13:52:00,1.9647,1.9659,1.9646,1.96575,254000000.0
2009-03-16 13:53:00,1.96585,1.9664,1.9656,1.96585,113600000.0
2009-03-16 13:54:00,1.96595,1.96595,1.96525,1.96565,258200000.0
2009-03-16 13:55:00,1.9656,1.9663,1.9655,1.96575,191800000.0
2009-03-16 13:56:00,1.96575,1.96665,1.96565,1.96635,252200000.0
2009-03-16 13:57:00,1.96645,1.9668,1.9663,1.96635,216000000.0
2009-03-16 13:58:00,1.9665,1.9666,1.96645,1.96645,29400000.0
2009-03-16 13:59:00,1.9664,1.9667,1.96565,1.96575,187000000.0
2009-03-16 14:00:00,1.96585,1.9663,1.96575,1.9658,202600000.0
2009-03-16 14:01:00,1.9658,1.9664,1.9658,1.966,205800000.0
2009-03-16 14:02:00,1.966,1.9661,1.9658,1.96595,82400000.0
2009-03-16 14:03:00,1.96615,1.9662,1.9655,1.9658,177400000.0
2009-03-16 14:04:00,1.9657,1.9659,1.96565,1.96575,88600000.0
2009-03-16 14:05:00,1.9658,1.96655,1.96575,1.96655,129600000.0
2009-03-16 14:06:00,1.96655,1.9671,1.9662,1.9665,160600000.0
2009-03-16 14:07:00,1.96655,1.9673,1.9665,1.96685,103400000.0
2009-03-16 14:08:00,1.967,1.9682,1.9668,1.96755,307800000.0
2009-03-16 14:09:00,1.96775,1.9685,1.9675,1.96835,306400000.0
2009-03-16 14:10:00,1.9684,1.9687,1.96775,1.96835,252400000.0
2009-03-16 14:11:00,1.96845,1.96845,1.96755,1.968,238000000.0
2009-03-16 14:12:00,1.96795,1.9695,1.9679,1.9694,377000000.0
2009-03-16 14:13:00,1.96945,1.96985,1.96915,1.9692,277400000.0
2009-03-16 14:14:00,1.9692,1.9696,1.969,1.9692,265400000.0
2009-03-16 14:15:00,1.9692,1.97055,1.96885,1.97,261400000.0
2009-03-16 14:16:00,1.96995,1.9704,1.96965,1.9698,248600000.0
2009-03-16 14:17:00,1.9698,1.97015,1.9693,1.9694,363000000.0
2009-03-16 14:18:00,1.96945,1.97035,1.96945,1.96985,322400000.0
2009-03-16 14:19:00,1.9698,1.97065,1.96935,1.9704,197800000.0
2009-03-16 14:20:00,1.9705,1.97065,1.9697,1.9698,218800000.0
2009-03-16 14:21:00,1.9697,1.9709,1.9697,1.9709,283600000.0
2009-03-16 14:22:00,1.97075,1.9711,1.9701,1.97025,310800000.0
2009-03-16 14:23:00,1.97035,1.97075,1.96995,1.97065,195600000.0
2009-03-16 14:24:00,1.97065,1.97065,1.97015,1.9703,209600000.0
2009-03-16 14:25:00,1.97025,1.97105,1.96995,1.9702,281000000.0
2009-03-16 14:26:00,1.97015,1.97045,1.9699,1.96995,205400000.0
2009-03-16 14:27:00,1.96995,1.9705,1.96915,1.96915,363600000.0
2009-03-16 14:28:00,1.96915,1.96975,1.969,1.96945,270600000.0
2009-03-16 14:29:00,1.96935,1.9694,1.96815,1.9685,341000000.0
2009-03-16 14:30:00,1.96865,1.9692,1.9681,1.9684,400400000.0
2009-03-16 14:31:00,1.9684,1.969,1.96805,1.96825,258400000.0
2009-03-16 14:32:00,1.9684,1.9687,1.96825,1.9684,245600000.0
2009-03-16 14:33:00,1.96825,1.96915,1.96815,1.96865,249200000.0
2009-03-16 14:34:00,1.96875,1.9696,1.96855,1.9688,271600000.0
2009-03-16 14:35:00,1.9688,1.9691,1.9684,1.9687,230800000.0
2009-03-16 14:36:00,1.9687,1.9693,1.96855,1.9693,177600000.0
2009-03-16 14:37:00,1.96925,1.96935,1.96895,1.969,122400000.0
2009-03-16 14:38:00,1.969,1.9699,1.9689,1.9692,201800000.0
2009-03-16 14:39:00,1.96965,1.97065,1.96935,1.97045,232700000.0
2009-03-16 14:40:00,1.9701,1.9707,1.97,1.97015,282000000.0
2009-03-16 14:41:00,1.9702,1.9721,1.97005,1.9714,222800000.0
2009-03-16 14:42:00,1.97075,1.97175,1.97055,1.97055,392600000.0
2009-03-16 14:43:00,1.97055,1.9712,1.96995,1.97025,317600000.0
2009-03-16 14:44:00,1.97035,1.9712,1.97025,1.97095,406600000.0
2009-03-16 14:45:00,1.97085,1.9716,1.9706,1.97115,269400000.0
2009-03-16 14:46:00,1.97125,1.9715,1.97045,1.97055,236200000.0
2009-03-16 14:47:00,1.97065,1.97065,1.9695,1.9698,310500000.0
2009-03-16 14:48:00,1.9699,1.97015,1.9694,1.9698,287200000.0
2009-03-16 14:49:00,1.9699,1.97,1.9685,1.9692,194500000.0
2009-03-16 14:50:00,1.96915,1.96965,1.9683,1.9688,290500000.0
2009-03-16 14:51:00,1.96875,1.9694,1.96855,1.969,331800000.0
2009-03-16 14:52:00,1.9684,1.9693,1.96825,1.96895,274600000.0
2009-03-16 14:53:00,1.9689,1.9695,1.96885,1.96915,286600000.0
2009-03-16 14:54:00,1.9692,1.9693,1.9687,1.9693,336200000.0
2009-03-16 14:55:00,1.9691,1.9702,1.9689,1.96975,301000000.0
2009-03-16 14:56:00,1.96985,1.9704,1.96935,1.97,310800000.0
2009-03-16 14:57:00,1.97,1.9704,1.9696,1.9702,318600000.0
2009-03-16 14:58:00,1.9702,1.9712,1.9697,1.9698,388000000.0
2009-03-16 14:59:00,1.96975,1.96975,1.96905,1.9693,270400000.0
2009-03-16 15:00:00,1.9693,1.971,1.9692,1.9706,340000000.0
2009-03-16 15:01:00,1.97055,1.97055,1.9695,1.97005,369200000.0
2009-03-16 15:02:00,1.96995,1.9708,1.9696,1.9708,245200000.0
2009-03-16 15:03:00,1.97085,1.9713,1.9707,1.9711,306200000.0
2009-03-16 15:04:00,1.97105,1.97135,1.97075,1.9709,172800000.0
2009-03-16 15:05:00,1.9709,1.97105,1.97045,1.97105,196000000.0
2009-03-16 15:06:00,1.971,1.9715,1.97005,1.9706,205200000.0
2009-03-16 15:07:00,1.97065,1.9709,1.9702,1.97075,180200000.0
2009-03-16 15:08:00,1.9706,1.9708,1.9697,1.9703,336000000.0
2009-03-16 15:09:00,1.9702,1.9705,1.96985,1.97035,130600000.0
2009-03-16 15:10:00,1.97015,1.97015,1.96895,1.9693,129600000.0
2009-03-16 15:11:00,1.9693,1.96945,1.969,1.96915,235200000.0
2009-03-16 15:12:00,1.9691,1.9696,1.9686,1.9691,185000000.0
2009-03-16 15:13:00,1.9692,1.97005,1.9692,1.9695,194600000.0
2009-03-16 15:14:00,1.96965,1.9698,1.9675,1.9682,284200000.0
2009-03-16 15:15:00,1.9682,1.969,1.9674,1.96865,312200000.0
2009-03-16 15:16:00,1.96865,1.96865,1.96765,1.9677,240200000.0
2009-03-16 15:17:00,1.96785,1.96875,1.96765,1.96815,278200000.0
2009-03-16 15:18:00,1.9682,1.9699,1.96815,1.96975,299600000.0
2009-03-16 15:19:00,1.96975,1.9704,1.96935,1.97015,367800000.0
2009-03-16 15:20:00,1.9702,1.97075,1.9697,1.9705,375000000.0
2009-03-16 15:21:00,1.9705,1.9708,1.9701,1.9704,251000000.0
2009-03-16 15:22:00,1.9704,1.97055,1.96985,1.96995,306400000.0
2009-03-16 15:23:00,1.9698,1.97025,1.96925,1.9696,272400000.0
2009-03-16 15:24:00,1.96955,1.9699,1.96895,1.969,378600000.0
2009-03-16 15:25:00,1.96915,1.96975,1.96805,1.9697,308600000.0
2009-03-16 15:26:00,1.96965,1.96965,1.96845,1.96935,245800000.0
2009-03-16 15:27:00,1.96945,1.96965,1.96905,1.9694,219600000.0
2009-03-16 15:28:00,1.9694,1.97055,1.9692,1.97015,261000000.0
2009-03-16 15:29:00,1.97015,1.97015,1.96885,1.9689,347600000.0
2009-03-16 15:30:00,1.969,1.9697,1.96855,1.9692,401000000.0
2009-03-16 15:31:00,1.9691,1.97085,1.96885,1.9701,387800000.0
2009-03-16 15:32:00,1.97015,1.97145,1.96995,1.97055,435000000.0
2009-03-16 15:33:00,1.9707,1.97185,1.97035,1.97145,349600000.0
2009-03-16 15:34:00,1.97145,1.972,1.9701,1.97145,332400000.0
2009-03-16 15:35:00,1.97145,1.97185,1.97105,1.9712,312600000.0
2009-03-16 15:36:00,1.9712,1.97155,1.97065,1.97105,305800000.0
2009-03-16 15:37:00,1.97105,1.97145,1.97065,1.971,296000000.0
2009-03-16 15:38:00,1.97095,1.9712,1.9693,1.9708,352600000.0
2009-03-16 15:39:00,1.9707,1.97115,1.97025,1.9706,295000000.0
2009-03-16 15:40:00,1.9706,1.97115,1.97045,1.97085,319800000.0
2009-03-16 15:41:00,1.97075,1.971,1.96965,1.96975,368400000.0
2009-03-16 15:42:00,1.96975,1.9702,1.96915,1.96945,353200000.0
2009-03-16 15:43:00,1.96945,1.9698,1.96895,1.96965,278200000.0
2009-03-16 15:44:00,1.9696,1.97035,1.9689,1.9703,354600000.0
2009-03-16 15:45:00,1.97045,1.97085,1.9699,1.9703,292000000.0
2009-03-16 15:46:00,1.97045,1.9711,1.9698,1.9706,316200000.0
2009-03-16 15:47:00,1.9706,1.9706,1.96975,1.9699,290200000.0
2009-03-16 15:48:00,1.9699,1.97065,1.96915,1.97065,350400000.0
2009-03-16 15:49:00,1.97055,1.97105,1.9697,1.9701,273600000.0
2009-03-16 15:50:00,1.97,1.97035,1.96945,1.97005,380600000.0
2009-03-16 15:51:00,1.9699,1.9708,1.9695,1.9708,236800000.0
2009-03-16 15:52:00,1.9707,1.9709,1.96925,1.9694,338000000.0
2009-03-16 15:53:00,1.9694,1.9703,1.9693,1.97005,172800000.0
2009-03-16 15:54:00,1.97005,1.97065,1.96985,1.97015,335000000.0
2009-03-16 15:55:00,1.9701,1.97035,1.9696,1.97,245400000.0
2009-03-16 15:56:00,1.97005,1.97065,1.96965,1.96965,284000000.0
2009-03-16 15:57:00,1.9698,1.97055,1.9696,1.97005,201600000.0
2009-03-16 15:58:00,1.9701,1.9705,1.9691,1.96975,322400000.0
2009-03-16 15:59:00,1.96985,1.9701,1.96885,1.9693,317600000.0
2009-03-16 16:00:00,1.9693,1.96995,1.9688,1.96945,268000000.0
2009-03-16 16:01:00,1.96945,1.96995,1.96935,1.9697,258000000.0
2009-03-16 16:02:00,1.9696,1.97015,1.9694,1.9697,281000000.0
2009-03-16 16:03:00,1.9697,1.9702,1.96925,1.97015,239200000.0
2009-03-16 16:04:00,1.9702,1.9703,1.9696,1.9703,225800000.0
2009-03-16 16:05:00,1.97035,1.97035,1.9691,1.96915,342600000.0
2009-03-16 16:06:00,1.9693,1.96975,1.9686,1.9694,275000000.0
2009-03-16 16:07:00,1.9694,1.96985,1.96885,1.96945,273600000.0
2009-03-16 16:08:00,1.96945,1.97025,1.96885,1.9701,310600000.0
2009-03-16 16:09:00,1.9701,1.9702,1.96845,1.96965,319400000.0
2009-03-16 16:10:00,1.96965,1.97,1.9687,1.9693,280800000.0
2009-03-16 16:11:00,1.96945,1.96995,1.96885,1.96975,328000000.0
2009-03-16 16:12:00,1.96975,1.97015,1.96925,1.9698,278600000.0
2009-03-16 16:13:00,1.9697,1.97015,1.9687,1.96905,350600000.0
2009-03-16 16:14:00,1.96905,1.9701,1.96865,1.9689,315000000.0
2009-03-16 16:15:00,1.96875,1.9693,1.9685,1.96885,257000000.0
2009-03-16 16:16:00,1.96885,1.9691,1.9684,1.96855,241600000.0
2009-03-16 16:17:00,1.96855,1.9691,1.96755,1.96865,352000000.0
2009-03-16 16:18:00,1.9687,1.97025,1.96815,1.969,322800000.0
2009-03-16 16:19:00,1.969,1.96965,1.9687,1.969,273400000.0
2009-03-16 16:20:00,1.96895,1.96945,1.9688,1.96895,408000000.0
2009-03-16 16:21:00,1.969,1.9697,1.96875,1.96905,402600000.0
2009-03-16 16:22:00,1.96925,1.9694,1.96875,1.96905,245400000.0
2009-03-16 16:23:00,1.9692,1.96935,1.96865,1.969,217000000.0
2009-03-16 16:24:00,1.969,1.96925,1.96835,1.96925,235200000.0
2009-03-16 16:25:00,1.969,1.9692,1.9685,1.9688,307600000.0
2009-03-16 16:26:00,1.96875,1.9697,1.96835,1.96845,315600000.0
2009-03-16 16:27:00,1.96845,1.969,1.96835,1.96875,299000000.0
2009-03-16 16:28:00,1.96875,1.9697,1.96835,1.969,262400000.0
2009-03-16 16:29:00,1.96895,1.96915,1.9675,1.9676,266800000.0
2009-03-16 16:30:00,1.9676,1.9681,1.9665,1.9675,368800000.0
2009-03-16 16:31:00,1.9675,1.96765,1.96695,1.9674,286200000.0
2009-03-16 16:32:00,1.9674,1.9682,1.9669,1.968,292800000.0
2009-03-16 16:33:00,1.96795,1.96825,1.9675,1.9679,235200000.0
2009-03-16 16:34:00,1.96805,1.96835,1.9676,1.9676,236600000.0
2009-03-16 16:35:00,1.96775,1.9679,1.967,1.967,254600000.0
2009-03-16 16:36:00,1.967,1.96785,1.96645,1.9673,282600000.0
2009-03-16 16:37:00,1.96725,1.96735,1.9659,1.9664,327400000.0
2009-03-16 16:38:00,1.96665,1.96665,1.96615,1.96665,250800000.0
2009-03-16 16:39:00,1.9666,1.9671,1.96625,1.96685,254000000.0
2009-03-16 16:40:00,1.96685,1.96715,1.9667,1.96705,156800000.0
2009-03-16 16:41:00,1.967,1.9674,1.9667,1.96705,218800000.0
2009-03-16 16:42:00,1.96705,1.9673,1.96645,1.9671,329800000.0
2009-03-16 16:43:00,1.96695,1.96695,1.96615,1.9666,211600000.0
2009-03-16 16:44:00,1.9666,1.96725,1.9663,1.96645,243000000.0
2009-03-16 16:45:00,1.9665,1.9667,1.96585,1.966,229600000.0
2009-03-16 16:46:00,1.9661,1.96635,1.9658,1.9663,247200000.0
2009-03-16 16:47:00,1.9662,1.96685,1.9662,1.9668,205600000.0
2009-03-16 16:48:00,1.9668,1.9678,1.96665,1.96765,268200000.0
2009-03-16 16:49:00,1.96755,1.96775,1.96695,1.96715,211200000.0
2009-03-16 16:50:00,1.9671,1.96805,1.96705,1.96775,332800000.0
2009-03-16 16:51:00,1.9676,1.9683,1.9673,1.96765,299000000.0
2009-03-16 16:52:00,1.9676,1.96805,1.9671,1.96735,311400000.0
2009-03-16 16:53:00,1.9673,1.96895,1.967,1.96895,241200000.0
2009-03-16 16:54:00,1.9691,1.96925,1.9674,1.9674,273600000.0
2009-03-16 16:55:00,1.9674,1.9677,1.9665,1.96725,251200000.0
2009-03-16 16:56:00,1.96735,1.9675,1.96655,1.96715,238800000.0
2009-03-16 16:57:00,1.967,1.9674,1.96645,1.9665,259400000.0
2009-03-16 16:58:00,1.96645,1.96655,1.9655,1.9661,265400000.0
2009-03-16 16:59:00,1.966,1.9667,1.9649,1.9652,313200000.0
2009-03-16 17:00:00,1.9651,1.9654,1.96485,1.96535,284200000.0
2009-03-16 17:01:00,1.9652,1.9657,1.9651,1.9654,296000000.0
2009-03-16 17:02:00,1.96545,1.96545,1.965,1.96545,149200000.0
2009-03-16 17:03:00,1.9654,1.9658,1.9652,1.96545,223200000.0
2009-03-16 17:04:00,1.9654,1.96665,1.9654,1.9664,233200000.0
2009-03-16 17:05:00,1.96625,1.96645,1.9657,1.9664,249000000.0
2009-03-16 17:06:00,1.9663,1.9664,1.96555,1.96605,182400000.0
2009-03-16 17:07:00,1.96605,1.96635,1.96575,1.9661,224600000.0
2009-03-16 17:08:00,1.96605,1.96695,1.96595,1.96695,182000000.0
2009-03-16 17:09:00,1.96675,1.9671,1.96595,1.9665,193000000.0
2009-03-16 17:10:00,1.9665,1.96675,1.96635,1.9664,106600000.0
2009-03-16 17:11:00,1.96635,1.96715,1.9658,1.96695,335400000.0
2009-03-16 17:12:00,1.9669,1.96705,1.96585,1.966,271000000.0
2009-03-16 17:13:00,1.96595,1.96595,1.96495,1.96525,190200000.0
2009-03-16 17:14:00,1.9653,1.9654,1.9647,1.9652,125400000.0
2009-03-16 17:15:00,1.96535,1.9662,1.9651,1.96615,186800000.0
2009-03-16 17:16:00,1.9662,1.9665,1.96555,1.96585,232200000.0
2009-03-16 17:17:00,1.96585,1.96675,1.96585,1.9662,255200000.0
2009-03-16 17:18:00,1.9661,1.9663,1.9653,1.96555,201600000.0
2009-03-16 17:19:00,1.96555,1.9656,1.96505,1.9653,300600000.0
2009-03-16 17:20:00,1.96525,1.9657,1.9649,1.9657,175800000.0
2009-03-16 17:21:00,1.96585,1.96585,1.9649,1.96545,180200000.0
2009-03-16 17:22:00,1.96565,1.96635,1.96505,1.9657,174200000.0
2009-03-16 17:23:00,1.9657,1.96615,1.9649,1.9652,329600000.0
2009-03-16 17:24:00,1.9652,1.9656,1.96475,1.9652,399200000.0
2009-03-16 17:25:00,1.96515,1.9656,1.96465,1.9649,248800000.0
2009-03-16 17:26:00,1.96495,1.9652,1.96465,1.9649,262600000.0
2009-03-16 17:27:00,1.9649,1.96545,1.9649,1.9652,208200000.0
2009-03-16 17:28:00,1.9652,1.96655,1.9649,1.9664,263800000.0
2009-03-16 17:29:00,1.9664,1.96715,1.96625,1.96695,280600000.0
2009-03-16 17:30:00,1.96705,1.96725,1.9667,1.96685,199800000.0
2009-03-16 17:31:00,1.9667,1.96805,1.9667,1.9669,213400000.0
2009-03-16 17:32:00,1.96695,1.96755,1.9662,1.967,241800000.0
2009-03-16 17:33:00,1.967,1.96705,1.9666,1.96675,187000000.0
2009-03-16 17:34:00,1.9668,1.967,1.96625,1.96625,244800000.0
2009-03-16 17:35:00,1.96635,1.9664,1.96545,1.9657,292000000.0
2009-03-16 17:36:00,1.96575,1.96595,1.9647,1.96485,359200000.0
2009-03-16 17:37:00,1.96485,1.96585,1.9647,1.96505,258600000.0
2009-03-16 17:38:00,1.9652,1.9653,1.96465,1.96475,289000000.0
2009-03-16 17:39:00,1.96475,1.9653,1.9647,1.9652,117200000.0
2009-03-16 17:40:00,1.96525,1.9656,1.96465,1.96505,226200000.0
2009-03-16 17:41:00,1.9651,1.9655,1.96495,1.96525,110800000.0
2009-03-16 17:42:00,1.96535,1.96625,1.9651,1.9661,187000000.0
2009-03-16 17:43:00,1.9662,1.9664,1.96555,1.9657,188400000.0
2009-03-16 17:44:00,1.96585,1.96695,1.9656,1.9668,224700000.0
2009-03-16 17:45:00,1.96685,1.9672,1.96635,1.96655,289400000.0
2009-03-16 17:46:00,1.96645,1.9666,1.9657,1.96645,236200000.0
2009-03-16 17:47:00,1.9664,1.9664,1.9647,1.9654,307200000.0
2009-03-16 17:48:00,1.96545,1.96655,1.96495,1.96645,355800000.0
2009-03-16 17:49:00,1.9664,1.9664,1.96475,1.9652,393000000.0
2009-03-16 17:50:00,1.96525,1.96545,1.9646,1.96475,276600000.0
2009-03-16 17:51:00,1.96475,1.96545,1.9647,1.96495,257200000.0
2009-03-16 17:52:00,1.96485,1.96575,1.96475,1.9657,283600000.0
2009-03-16 17:53:00,1.9658,1.96595,1.96475,1.96475,264400000.0
2009-03-16 17:54:00,1.96475,1.96565,1.96475,1.96525,242400000.0
2009-03-16 17:55:00,1.9654,1.96605,1.9653,1.96565,265400000.0
2009-03-16 17:56:00,1.96575,1.96695,1.9656,1.96625,243600000.0
2009-03-16 17:57:00,1.96615,1.9666,1.96525,1.9658,160000000.0
2009-03-16 17:58:00,1.9658,1.9666,1.9658,1.96645,152600000.0
2009-03-16 17:59:00,1.96645,1.9683,1.9659,1.9661,283700000.0
2009-03-16 18:00:00,1.96635,1.96635,1.965,1.96545,275600000.0
2009-03-16 18:01:00,1.96535,1.967,1.96535,1.9669,210200000.0
2009-03-16 18:02:00,1.967,1.96735,1.9662,1.96655,213800000.0
2009-03-16 18:03:00,1.96655,1.96695,1.96515,1.96525,262600000.0
2009-03-16 18:04:00,1.9652,1.96595,1.96495,1.9652,252400000.0
2009-03-16 18:05:00,1.9652,1.9655,1.96475,1.96475,195000000.0
2009-03-16 18:06:00,1.96475,1.9656,1.9639,1.96475,253000000.0
2009-03-16 18:07:00,1.96475,1.9649,1.96245,1.96305,289700000.0
2009-03-16 18:08:00,1.96295,1.9639,1.96195,1.96255,291900000.0
2009-03-16 18:09:00,1.96255,1.9627,1.9616,1.96245,217300000.0
2009-03-16 18:10:00,1.96245,1.96365,1.96215,1.9636,238400000.0
2009-03-16 18:11:00,1.9637,1.9642,1.96315,1.964,209400000.0
2009-03-16 18:12:00,1.96405,1.96425,1.96225,1.9629,266600000.0
2009-03-16 18:13:00,1.963,1.9633,1.96285,1.96305,148200000.0
2009-03-16 18:14:00,1.96305,1.9635,1.9623,1.96295,258800000.0
2009-03-16 18:15:00,1.9625,1.96325,1.9618,1.9622,238400000.0
2009-03-16 18:16:00,1.9624,1.9624,1.9615,1.96215,186000000.0
2009-03-16 18:17:00,1.96215,1.96375,1.96215,1.96275,250000000.0
2009-03-16 18:18:00,1.96285,1.9631,1.96255,1.9626,164400000.0
2009-03-16 18:19:00,1.96275,1.96325,1.96235,1.9627,165400000.0
2009-03-16 18:20:00,1.9627,1.9632,1.9623,1.96305,266200000.0
2009-03-16 18:21:00,1.96305,1.96335,1.96235,1.96275,255000000.0
2009-03-16 18:22:00,1.96295,1.96345,1.9624,1.96305,241000000.0
2009-03-16 18:23:00,1.9629,1.9633,1.9622,1.96235,224600000.0
2009-03-16 18:24:00,1.9623,1.9629,1.96215,1.96245,162200000.0
2009-03-16 18:25:00,1.9623,1.9631,1.9618,1.9622,237600000.0
2009-03-16 18:26:00,1.9624,1.9629,1.96185,1.9619,190400000.0
2009-03-16 18:27:00,1.9619,1.9625,1.96185,1.9624,149600000.0
2009-03-16 18:28:00,1.9624,1.9625,1.96205,1.96235,93200000.0
2009-03-16 18:29:00,1.96245,1.96275,1.9622,1.96235,94200000.0
2009-03-16 18:30:00,1.9624,1.96265,1.96185,1.9622,196600000.0
2009-03-16 18:31:00,1.9623,1.9628,1.9619,1.96225,236000000.0
2009-03-16 18:32:00,1.96245,1.9631,1.962,1.9622,234000000.0
2009-03-16 18:33:00,1.96205,1.9627,1.962,1.9623,199400000.0
2009-03-16 18:34:00,1.9623,1.96325,1.9623,1.96315,228400000.0
2009-03-16 18:35:00,1.9632,1.9634,1.9628,1.9628,163200000.0
2009-03-16 18:36:00,1.96265,1.9635,1.96265,1.9635,173200000.0
2009-03-16 18:37:00,1.9635,1.9636,1.963,1.9633,206600000.0
2009-03-16 18:38:00,1.96335,1.9636,1.9629,1.96315,200600000.0
2009-03-16 18:39:00,1.9631,1.9638,1.9631,1.96345,213200000.0
2009-03-16 18:40:00,1.9634,1.9639,1.9631,1.96325,202200000.0
2009-03-16 18:41:00,1.9632,1.96335,1.9628,1.96295,213000000.0
2009-03-16 18:42:00,1.96295,1.96315,1.9627,1.9628,133400000.0
2009-03-16 18:43:00,1.96285,1.96285,1.96225,1.96245,80400000.0
2009-03-16 18:44:00,1.96245,1.96335,1.96245,1.9629,188600000.0
2009-03-16 18:45:00,1.96295,1.9637,1.96295,1.96325,203800000.0
2009-03-16 18:46:00,1.96315,1.964,1.96315,1.9634,183800000.0
2009-03-16 18:47:00,1.96355,1.965,1.9634,1.96405,238000000.0
2009-03-16 18:48:00,1.96405,1.96405,1.96335,1.96375,147200000.0
2009-03-16 18:49:00,1.9639,1.964,1.9633,1.96355,127400000.0
2009-03-16 18:50:00,1.96375,1.9639,1.96195,1.963,130700000.0
2009-03-16 18:51:00,1.963,1.96385,1.963,1.96355,107400000.0
2009-03-16 18:52:00,1.96355,1.9639,1.9629,1.96345,156400000.0
2009-03-16 18:53:00,1.96365,1.96365,1.96325,1.96355,236600000.0
2009-03-16 18:54:00,1.96375,1.96385,1.963,1.963,242600000.0
2009-03-16 18:55:00,1.96285,1.96335,1.96205,1.96215,216800000.0
2009-03-16 18:56:00,1.9621,1.9629,1.96135,1.96185,126800000.0
2009-03-16 18:57:00,1.96195,1.96305,1.96105,1.96135,264200000.0
2009-03-16 18:58:00,1.9615,1.96165,1.96075,1.9609,125200000.0
2009-03-16 18:59:00,1.96085,1.9621,1.9607,1.96155,133200000.0
2009-03-16 19:00:00,1.96165,1.9627,1.96145,1.9623,111800000.0
2009-03-16 19:01:00,1.9624,1.9639,1.96225,1.96255,220000000.0
2009-03-16 19:02:00,1.96235,1.9625,1.9621,1.96245,141200000.0
2009-03-16 19:03:00,1.9622,1.96295,1.9621,1.96225,134800000.0
2009-03-16 19:04:00,1.9624,1.9633,1.96195,1.9624,182800000.0
2009-03-16 19:05:00,1.96245,1.96285,1.96175,1.962,247600000.0
2009-03-16 19:06:00,1.962,1.96255,1.96185,1.96255,282800000.0
2009-03-16 19:07:00,1.9625,1.9626,1.9618,1.96205,156800000.0
2009-03-16 19:08:00,1.96205,1.9627,1.9619,1.9624,188800000.0
2009-03-16 19:09:00,1.96235,1.96255,1.96205,1.9623,119000000.0
2009-03-16 19:10:00,1.9625,1.9626,1.96225,1.9623,86400000.0
2009-03-16 19:11:00,1.96235,1.96265,1.96225,1.96245,124400000.0
2009-03-16 19:12:00,1.96245,1.9626,1.96225,1.9625,123400000.0
2009-03-16 19:13:00,1.9625,1.9628,1.96215,1.96235,218800000.0
2009-03-16 19:14:00,1.9625,1.96285,1.96235,1.9625,194000000.0
2009-03-16 19:15:00,1.96265,1.9627,1.9625,1.96255,72000000.0
2009-03-16 19:16:00,1.9625,1.96255,1.9611,1.9612,144000000.0
2009-03-16 19:17:00,1.9614,1.96245,1.96125,1.96125,153200000.0
2009-03-16 19:18:00,1.96135,1.96165,1.96085,1.96145,247800000.0
2009-03-16 19:19:00,1.9614,1.96185,1.9609,1.96165,148800000.0
2009-03-16 19:20:00,1.9617,1.96245,1.96165,1.9621,160200000.0
2009-03-16 19:21:00,1.9621,1.96215,1.9615,1.9615,97800000.0
2009-03-16 19:22:00,1.9617,1.96195,1.96165,1.9618,65600000.0
2009-03-16 19:23:00,1.96185,1.9625,1.9616,1.9625,98600000.0
2009-03-16 19:24:00,1.9625,1.9625,1.96185,1.96185,96800000.0
2009-03-16 19:25:00,1.9619,1.9619,1.9616,1.9617,46800000.0
2009-03-16 19:26:00,1.9617,1.9641,1.9617,1.9627,200400000.0
2009-03-16 19:27:00,1.9626,1.9643,1.96245,1.9643,243400000.0
2009-03-16 19:28:00,1.9642,1.96495,1.9628,1.96305,309400000.0
2009-03-16 19:29:00,1.96315,1.96485,1.9622,1.9629,251400000.0
2009-03-16 19:30:00,1.963,1.9632,1.9624,1.96245,207600000.0
2009-03-16 19:31:00,1.9624,1.9627,1.96195,1.96195,214800000.0
2009-03-16 19:32:00,1.962,1.9624,1.96175,1.96225,155600000.0
2009-03-16 19:33:00,1.96225,1.96345,1.96215,1.9632,205200000.0
2009-03-16 19:34:00,1.9632,1.96345,1.96265,1.96265,164600000.0
2009-03-16 19:35:00,1.96255,1.96355,1.96255,1.96265,233200000.0
2009-03-16 19:36:00,1.9628,1.9635,1.9624,1.9628,229800000.0
2009-03-16 19:37:00,1.9629,1.9636,1.9629,1.96355,140400000.0
2009-03-16 19:38:00,1.96345,1.9637,1.96305,1.9632,229200000.0
2009-03-16 19:39:00,1.9631,1.9635,1.9629,1.9629,110600000.0
2009-03-16 19:40:00,1.96325,1.9635,1.9622,1.9623,170000000.0
2009-03-16 19:41:00,1.9623,1.9628,1.9619,1.96275,58600000.0
2009-03-16 19:42:00,1.9628,1.96325,1.96195,1.96195,142200000.0
2009-03-16 19:43:00,1.96195,1.962,1.96135,1.9614,111600000.0
2009-03-16 19:44:00,1.96145,1.96155,1.96095,1.9612,186000000.0
2009-03-16 19:45:00,1.96125,1.9616,1.96115,1.96125,65800000.0
2009-03-16 19:46:00,1.96125,1.96265,1.9603,1.9607,211000000.0
2009-03-16 19:47:00,1.9603,1.962,1.9603,1.96195,247800000.0
2009-03-16 19:48:00,1.962,1.96205,1.9606,1.9614,199200000.0
2009-03-16 19:49:00,1.9612,1.96145,1.96115,1.9614,105800000.0
2009-03-16 19:50:00,1.9613,1.9613,1.96025,1.96095,139000000.0
2009-03-16 19:51:00,1.96095,1.9612,1.96065,1.9607,119000000.0
2009-03-16 19:52:00,1.9607,1.9612,1.96015,1.9612,158800000.0
2009-03-16 19:53:00,1.9611,1.9617,1.961,1.9617,120400000.0
2009-03-16 19:54:00,1.96155,1.962,1.9614,1.9617,166000000.0
2009-03-16 19:55:00,1.9616,1.96195,1.9612,1.96185,188800000.0
2009-03-16 19:56:00,1.962,1.96325,1.96195,1.96305,131200000.0
2009-03-16 19:57:00,1.96285,1.96315,1.96225,1.96235,196000000.0
2009-03-16 19:58:00,1.96225,1.9624,1.96165,1.9618,132800000.0
2009-03-16 19:59:00,1.9618,1.96195,1.9615,1.9618,139600000.0
2009-03-16 20:00:00,1.962,1.96225,1.96165,1.96165,105800000.0
2009-03-16 20:01:00,1.9615,1.9622,1.96125,1.9622,152800000.0
2009-03-16 20:02:00,1.9621,1.9621,1.96155,1.9619,79600000.0
2009-03-16 20:03:00,1.9618,1.9624,1.9613,1.9621,156400000.0
2009-03-16 20:04:00,1.9623,1.963,1.96225,1.96235,180400000.0
2009-03-16 20:05:00,1.9625,1.96315,1.9621,1.9628,155200000.0
2009-03-16 20:06:00,1.9628,1.963,1.9615,1.9622,257800000.0
2009-03-16 20:07:00,1.9622,1.9625,1.96105,1.96185,170200000.0
2009-03-16 20:08:00,1.9617,1.96185,1.9597,1.96,294800000.0
2009-03-16 20:09:00,1.96005,1.9617,1.96005,1.9612,250800000.0
2009-03-16 20:10:00,1.9611,1.9618,1.9611,1.9616,100000000.0
2009-03-16 20:11:00,1.9616,1.96175,1.9598,1.961,291200000.0
2009-03-16 20:12:00,1.96105,1.9615,1.96065,1.96095,157000000.0
2009-03-16 20:13:00,1.96095,1.96145,1.96075,1.9614,157600000.0
2009-03-16 20:14:00,1.9614,1.96165,1.9609,1.9616,224800000.0
2009-03-16 20:15:00,1.9616,1.9622,1.96155,1.9622,179600000.0
2009-03-16 20:16:00,1.9622,1.9624,1.96175,1.96195,153800000.0
2009-03-16 20:17:00,1.9618,1.9626,1.9617,1.9617,158600000.0
2009-03-16 20:18:00,1.962,1.9626,1.9615,1.9626,156400000.0
2009-03-16 20:19:00,1.96305,1.96345,1.96265,1.96325,95400000.0
2009-03-16 20:20:00,1.96325,1.9638,1.96195,1.96195,217800000.0
2009-03-16 20:21:00,1.96195,1.96195,1.96135,1.96155,231200000.0
2009-03-16 20:22:00,1.96175,1.96215,1.9615,1.96215,184200000.0
2009-03-16 20:23:00,1.96215,1.96235,1.96105,1.96235,252400000.0
2009-03-16 20:24:00,1.9624,1.96345,1.9624,1.96255,194400000.0
2009-03-16 20:25:00,1.96235,1.9634,1.96235,1.9631,150800000.0
2009-03-16 20:26:00,1.9631,1.964,1.9631,1.96345,173400000.0
2009-03-16 20:27:00,1.96355,1.9637,1.96295,1.96365,161200000.0
2009-03-16 20:28:00,1.96375,1.96385,1.9626,1.96295,150000000.0
2009-03-16 20:29:00,1.96285,1.96415,1.9628,1.9637,175800000.0
2009-03-16 20:30:00,1.96355,1.96405,1.963,1.96345,196400000.0
2009-03-16 20:31:00,1.9635,1.96365,1.96295,1.96325,224000000.0
2009-03-16 20:32:00,1.96325,1.9635,1.9623,1.96255,247200000.0
2009-03-16 20:33:00,1.96285,1.9638,1.96285,1.96335,199000000.0
2009-03-16 20:34:00,1.96335,1.9639,1.9633,1.96365,227600000.0
2009-03-16 20:35:00,1.96365,1.964,1.9625,1.9625,184000000.0
2009-03-16 20:36:00,1.9625,1.96375,1.96235,1.9635,205800000.0
2009-03-16 20:37:00,1.9635,1.9637,1.96315,1.96365,85200000.0
2009-03-16 20:38:00,1.9636,1.9638,1.96265,1.96265,262200000.0
2009-03-16 20:39:00,1.96265,1.96285,1.9626,1.9627,123600000.0
2009-03-16 20:40:00,1.9627,1.9628,1.96185,1.9621,98200000.0
2009-03-16 20:41:00,1.96225,1.9624,1.96205,1.96215,146200000.0
2009-03-16 20:42:00,1.9614,1.9626,1.96135,1.9626,268800000.0
2009-03-16 20:43:00,1.9626,1.9626,1.962,1.9626,90200000.0
2009-03-16 20:44:00,1.9626,1.963,1.9622,1.96255,95200000.0
2009-03-16 20:45:00,1.9625,1.96295,1.96235,1.9628,148400000.0
2009-03-16 20:46:00,1.9629,1.9637,1.96245,1.9629,156200000.0
2009-03-16 20:47:00,1.96295,1.9633,1.9629,1.96315,78000000.0
2009-03-16 20:48:00,1.9629,1.96365,1.9629,1.9633,179400000.0
2009-03-16 20:49:00,1.9633,1.9647,1.963,1.9644,236200000.0
2009-03-16 20:50:00,1.9644,1.96455,1.96365,1.964,144000000.0
2009-03-16 20:51:00,1.964,1.9641,1.9638,1.96385,58400000.0
2009-03-16 20:52:00,1.9639,1.964,1.9622,1.9623,142000000.0
2009-03-16 20:53:00,1.9624,1.96285,1.96215,1.96285,90800000.0
2009-03-16 20:54:00,1.96295,1.9632,1.9628,1.9629,66400000.0
2009-03-16 20:55:00,1.9629,1.9631,1.96255,1.96275,126600000.0
2009-03-16 20:56:00,1.9627,1.96295,1.9624,1.9628,177000000.0
2009-03-16 20:57:00,1.9627,1.9628,1.96255,1.96255,81600000.0
2009-03-16 20:58:00,1.9627,1.96275,1.96215,1.9622,135200000.0
2009-03-16 20:59:00,1.9622,1.96275,1.96145,1.9615,191400000.0
2009-03-16 21:00:00,1.9615,1.9634,1.9611,1.96285,154200000.0
2009-03-16 21:01:00,1.96295,1.9639,1.96295,1.9637,113200000.0
2009-03-16 21:02:00,1.9637,1.9642,1.9633,1.96355,149000000.0
2009-03-16 21:03:00,1.96335,1.9637,1.96255,1.96265,347400000.0
2009-03-16 21:04:00,1.96265,1.96285,1.9622,1.9625,75800000.0
2009-03-16 21:05:00,1.96255,1.96295,1.9625,1.9628,62400000.0
2009-03-16 21:06:00,1.96285,1.9639,1.96215,1.96335,204400000.0
2009-03-16 21:07:00,1.96405,1.96465,1.96345,1.96345,117200000.0
2009-03-16 21:08:00,1.96345,1.96465,1.96345,1.96465,131200000.0
2009-03-16 21:09:00,1.96465,1.96495,1.9641,1.9642,174000000.0
2009-03-16 21:10:00,1.96415,1.96415,1.9633,1.96335,133600000.0
2009-03-16 21:11:00,1.96335,1.9642,1.96335,1.96365,83800000.0
2009-03-16 21:12:00,1.9636,1.9636,1.9632,1.96325,212600000.0
2009-03-16 21:13:00,1.96335,1.96425,1.96335,1.96415,140400000.0
2009-03-16 21:14:00,1.96415,1.96415,1.96395,1.96405,88800000.0
2009-03-16 21:15:00,1.96395,1.964,1.96345,1.96355,88000000.0
2009-03-16 21:16:00,1.96345,1.96375,1.96275,1.96295,117600000.0
2009-03-16 21:17:00,1.96295,1.96345,1.9626,1.96275,136200000.0
2009-03-16 21:18:00,1.96275,1.96345,1.9624,1.9629,219200000.0
2009-03-16 21:19:00,1.9631,1.96325,1.96295,1.9632,96000000.0
2009-03-16 21:20:00,1.9632,1.96325,1.9619,1.9623,267000000.0
2009-03-16 21:21:00,1.96235,1.96335,1.96205,1.96215,304200000.0
2009-03-16 21:22:00,1.96215,1.96355,1.96205,1.9629,178000000.0
2009-03-16 21:23:00,1.96265,1.96325,1.96155,1.96275,206400000.0
2009-03-16 21:24:00,1.96275,1.96285,1.9625,1.9626,98600000.0
2009-03-16 21:25:00,1.9626,1.96765,1.9626,1.96765,183400000.0
2009-03-16 21:26:00,1.96765,1.9677,1.9647,1.9652,242400000.0
2009-03-16 21:27:00,1.9652,1.9655,1.9647,1.965,156400000.0
2009-03-16 21:28:00,1.96495,1.9655,1.96455,1.96455,136000000.0
2009-03-16 21:29:00,1.96455,1.96515,1.96445,1.9648,110400000.0
2009-03-16 21:30:00,1.9648,1.9651,1.9646,1.9651,74800000.0
2009-03-16 21:31:00,1.9651,1.96515,1.96445,1.96495,176800000.0
2009-03-16 21:32:00,1.96485,1.9652,1.96395,1.96515,220000000.0
2009-03-16 21:33:00,1.9648,1.96515,1.9638,1.96405,262800000.0
2009-03-16 21:34:00,1.96395,1.96495,1.96395,1.9646,173800000.0
2009-03-16 21:35:00,1.96465,1.96505,1.96425,1.9644,132800000.0
2009-03-16 21:36:00,1.9644,1.96505,1.96425,1.96505,209200000.0
2009-03-16 21:37:00,1.96505,1.96605,1.96495,1.96605,159000000.0
2009-03-16 21:38:00,1.96595,1.966,1.96545,1.96545,96000000.0
2009-03-16 21:39:00,1.96545,1.96545,1.96395,1.96445,137600000.0
2009-03-16 21:40:00,1.9646,1.965,1.96395,1.96425,253600000.0
2009-03-16 21:41:00,1.96425,1.96465,1.96395,1.96395,291400000.0
2009-03-16 21:42:00,1.96395,1.96685,1.9639,1.96565,180400000.0
2009-03-16 21:43:00,1.9656,1.9661,1.9648,1.96575,274000000.0
2009-03-16 21:44:00,1.96585,1.967,1.96465,1.9652,262400000.0
2009-03-16 21:45:00,1.96525,1.9654,1.9635,1.9635,156000000.0
2009-03-16 21:46:00,1.96345,1.9642,1.96255,1.9642,230800000.0
2009-03-16 21:47:00,1.9644,1.9645,1.9636,1.96405,160000000.0
2009-03-16 21:48:00,1.9637,1.9642,1.9636,1.9639,120400000.0
2009-03-16 21:49:00,1.9639,1.9648,1.9639,1.96435,79000000.0
2009-03-16 21:50:00,1.96435,1.9646,1.96415,1.9646,48200000.0
2009-03-16 21:51:00,1.9647,1.96515,1.9631,1.9637,122600000.0
2009-03-16 21:52:00,1.964,1.96475,1.96355,1.96475,186800000.0
2009-03-16 21:53:00,1.96495,1.9653,1.96435,1.9651,133600000.0
2009-03-16 21:54:00,1.96515,1.96545,1.9651,1.96525,137400000.0
2009-03-16 21:55:00,1.96525,1.96565,1.9647,1.96475,48400000.0
2009-03-16 21:56:00,1.96465,1.96465,1.9641,1.9642,99200000.0
2009-03-16 21:57:00,1.9643,1.9649,1.9643,1.9644,77000000.0
2009-03-16 21:58:00,1.96475,1.96665,1.96465,1.96595,284600000.0
2009-03-16 21:59:00,1.96615,1.96665,1.96575,1.9661,194600000.0
2009-03-16 22:00:00,1.966,1.96675,1.966,1.9664,193800000.0
2009-03-16 22:01:00,1.96595,1.96745,1.96565,1.96745,179000000.0
2009-03-16 22:02:00,1.96745,1.96745,1.9663,1.96665,120800000.0
2009-03-16 22:03:00,1.96665,1.9667,1.9659,1.96635,102400000.0
2009-03-16 22:04:00,1.9665,1.9665,1.966,1.96615,88000000.0
2009-03-16 22:05:00,1.96615,1.96695,1.9661,1.9665,81600000.0
2009-03-16 22:06:00,1.9665,1.96675,1.96595,1.9662,179400000.0
2009-03-16 22:07:00,1.96615,1.96675,1.9649,1.9655,154800000.0
2009-03-16 22:08:00,1.9655,1.9655,1.9647,1.9647,92400000.0
2009-03-16 22:09:00,1.96465,1.96505,1.96465,1.9649,44200000.0
2009-03-16 22:10:00,1.96495,1.96625,1.96495,1.9655,95400000.0
2009-03-16 22:11:00,1.96545,1.96635,1.96535,1.96635,104600000.0
2009-03-16 22:12:00,1.9665,1.9665,1.9657,1.96625,52800000.0
2009-03-16 22:13:00,1.9662,1.96635,1.9654,1.9656,106600000.0
2009-03-16 22:14:00,1.9656,1.9656,1.96445,1.9647,70000000.0
2009-03-16 22:15:00,1.9647,1.9652,1.96455,1.96505,87800000.0
2009-03-16 22:16:00,1.96505,1.9652,1.96475,1.96495,73600000.0
2009-03-16 22:17:00,1.965,1.96535,1.96475,1.96475,112400000.0
2009-03-16 22:18:00,1.9648,1.96535,1.96475,1.96525,92200000.0
2009-03-16 22:19:00,1.96525,1.9653,1.9649,1.96495,136400000.0
2009-03-16 22:20:00,1.96495,1.965,1.96475,1.9649,24000000.0
2009-03-16 22:21:00,1.9649,1.965,1.9643,1.96455,112000000.0
2009-03-16 22:22:00,1.9647,1.96505,1.9645,1.96505,40000000.0
2009-03-16 22:23:00,1.965,1.96505,1.96415,1.96415,35600000.0
2009-03-16 22:24:00,1.9642,1.96445,1.96385,1.9641,53800000.0
2009-03-16 22:25:00,1.96435,1.96475,1.9643,1.96475,58600000.0
2009-03-16 22:26:00,1.9647,1.9653,1.9647,1.9653,63000000.0
2009-03-16 22:27:00,1.9651,1.9657,1.96485,1.96525,110600000.0
2009-03-16 22:28:00,1.9652,1.9652,1.9647,1.9651,68000000.0
2009-03-16 22:29:00,1.9651,1.9651,1.96495,1.9651,86600000.0
2009-03-16 22:30:00,1.9651,1.9654,1.96495,1.9654,71400000.0
2009-03-16 22:31:00,1.9655,1.9657,1.9655,1.9657,28800000.0
2009-03-16 22:32:00,1.96575,1.966,1.9656,1.9658,51400000.0
2009-03-16 22:33:00,1.96585,1.96615,1.96585,1.96605,72400000.0
2009-03-16 22:34:00,1.966,1.9662,1.96595,1.9661,46400000.0
2009-03-16 22:35:00,1.966,1.966,1.9652,1.96525,36400000.0
2009-03-16 22:36:00,1.96545,1.96545,1.9646,1.96485,46600000.0
2009-03-16 22:37:00,1.9648,1.9656,1.9647,1.9649,109000000.0
2009-03-16 22:38:00,1.9649,1.9653,1.96475,1.9653,39800000.0
2009-03-16 22:39:00,1.9653,1.96575,1.9653,1.96535,62000000.0
2009-03-16 22:40:00,1.9654,1.9661,1.96535,1.9657,88200000.0
2009-03-16 22:41:00,1.96575,1.96575,1.96525,1.9656,45600000.0
2009-03-16 22:42:00,1.96565,1.96565,1.9653,1.9653,25600000.0
2009-03-16 22:43:00,1.9654,1.96545,1.96535,1.9654,11000000.0
2009-03-16 22:44:00,1.9654,1.96545,1.96505,1.96535,24200000.0
2009-03-16 22:45:00,1.96535,1.96535,1.96495,1.96495,40200000.0
2009-03-16 22:46:00,1.965,1.9658,1.9649,1.9658,62400000.0
2009-03-16 22:47:00,1.966,1.96605,1.9657,1.9658,84400000.0
2009-03-16 22:48:00,1.9658,1.96595,1.9656,1.9658,78400000.0
2009-03-16 22:49:00,1.9658,1.96625,1.96535,1.96625,40400000.0
2009-03-16 22:50:00,1.9664,1.9668,1.96625,1.96625,43800000.0
2009-03-16 22:51:00,1.96625,1.96625,1.9659,1.9661,16800000.0
2009-03-16 22:52:00,1.96605,1.96605,1.96585,1.9659,55600000.0
2009-03-16 22:53:00,1.96595,1.96605,1.9659,1.96605,18400000.0
2009-03-16 22:54:00,1.966,1.966,1.96565,1.9659,32000000.0
2009-03-16 22:55:00,1.96585,1.9664,1.9658,1.96635,77000000.0
2009-03-16 22:56:00,1.966,1.96625,1.966,1.9661,12000000.0
2009-03-16 22:57:00,1.96605,1.96605,1.96595,1.96595,28800000.0
2009-03-16 22:58:00,1.966,1.9664,1.9647,1.96605,170000000.0
2009-03-16 22:59:00,1.9662,1.9666,1.96615,1.9666,108000000.0
2009-03-16 23:00:00,1.96828,1.96828,1.96737,1.9679,8400000.0
2009-03-16 23:01:00,1.96505,1.96575,1.96495,1.96575,8400000.0
2009-03-16 23:02:00,1.9666,1.96665,1.96555,1.96555,14000000.0
2009-03-16 23:03:00,1.96575,1.96575,1.9657,1.9657,9600000.0
2009-03-16 23:04:00,1.9656,1.96665,1.96555,1.9657,28800000.0
2009-03-16 23:05:00,1.9656,1.9656,1.9643,1.9644,36600000.0
2009-03-16 23:06:00,1.96455,1.9659,1.96425,1.9646,90600000.0
2009-03-16 23:07:00,1.96575,1.966,1.9641,1.96445,71200000.0
2009-03-16 23:08:00,1.96455,1.9653,1.96455,1.9652,16400000.0
2009-03-16 23:09:00,1.9653,1.9655,1.9652,1.9654,18800000.0
2009-03-16 23:10:00,1.9656,1.9656,1.9654,1.96545,16000000.0
2009-03-16 23:11:00,1.96545,1.96545,1.96535,1.96535,9600000.0
2009-03-16 23:12:00,1.96535,1.9663,1.96535,1.96595,28400000.0
2009-03-16 23:13:00,1.96615,1.9671,1.96615,1.9671,26000000.0
2009-03-16 23:14:00,1.96705,1.96705,1.9666,1.96665,19600000.0
2009-03-16 23:15:00,1.96665,1.9668,1.9663,1.9663,47400000.0
2009-03-16 23:16:00,1.96625,1.96625,1.96555,1.96555,41600000.0
2009-03-16 23:17:00,1.9657,1.9662,1.9652,1.9655,56600000.0
2009-03-16 23:18:00,1.9656,1.96575,1.96545,1.96545,25200000.0
2009-03-16 23:19:00,1.96535,1.96535,1.9651,1.96525,28800000.0
2009-03-16 23:20:00,1.96515,1.9653,1.96515,1.9653,15400000.0
2009-03-16 23:21:00,1.9652,1.9655,1.9652,1.96545,47200000.0
2009-03-16 23:22:00,1.9655,1.96565,1.96535,1.96535,18000000.0
2009-03-16 23:23:00,1.96535,1.96535,1.9646,1.96505,61600000.0
2009-03-16 23:24:00,1.96505,1.9657,1.96495,1.9657,34800000.0
2009-03-16 23:25:00,1.9659,1.9673,1.9656,1.96665,75400000.0
2009-03-16 23:26:00,1.96665,1.9669,1.9654,1.96655,85400000.0
2009-03-16 23:27:00,1.96655,1.9667,1.96645,1.9667,31200000.0
2009-03-16 23:28:00,1.9666,1.9671,1.96645,1.96645,26800000.0
2009-03-16 23:29:00,1.9665,1.96665,1.9661,1.9665,36600000.0
2009-03-16 23:30:00,1.96665,1.967,1.9661,1.9661,44800000.0
2009-03-16 23:31:00,1.96575,1.96575,1.9656,1.96575,28800000.0
2009-03-16 23:32:00,1.9656,1.9666,1.9655,1.9666,51600000.0
2009-03-16 23:33:00,1.96655,1.96655,1.96585,1.9663,34400000.0
2009-03-16 23:34:00,1.9662,1.9663,1.9662,1.9662,11200000.0
2009-03-16 23:35:00,1.9663,1.9663,1.96595,1.96595,8800000.0
2009-03-16 23:36:00,1.9663,1.96645,1.9659,1.96635,36400000.0
2009-03-16 23:37:00,1.9664,1.96665,1.96635,1.96665,36000000.0
2009-03-16 23:38:00,1.9668,1.9687,1.9668,1.9681,115400000.0
2009-03-16 23:39:00,1.9681,1.9681,1.96735,1.9676,43800000.0
2009-03-16 23:40:00,1.9676,1.96775,1.9674,1.96775,30800000.0
2009-03-16 23:41:00,1.96775,1.96775,1.96725,1.96745,73600000.0
2009-03-16 23:42:00,1.9673,1.96745,1.96705,1.96735,19200000.0
2009-03-16 23:43:00,1.9676,1.9678,1.9667,1.967,57800000.0
2009-03-16 23:44:00,1.9672,1.9676,1.967,1.9676,30800000.0
2009-03-16 23:45:00,1.96691,1.96738,1.96691,1.96738,9200000.0
2009-03-16 23:46:00,1.9679,1.9686,1.9679,1.9686,9200000.0
2009-03-16 23:47:00,1.9682,1.9682,1.96805,1.9682,6000000.0
2009-03-16 23:48:00,1.96805,1.96805,1.9679,1.9679,11000000.0
2009-03-16 23:49:00,1.96775,1.9679,1.96685,1.9675,78200000.0
2009-03-16 23:50:00,1.9675,1.9675,1.9659,1.96715,88400000.0
2009-03-16 23:51:00,1.96725,1.9683,1.96725,1.96815,48800000.0
2009-03-16 23:52:00,1.96805,1.96805,1.9671,1.96755,22800000.0
2009-03-16 23:53:00,1.9675,1.9685,1.9668,1.96705,132800000.0
2009-03-16 23:54:00,1.96745,1.96765,1.96695,1.9672,56400000.0
2009-03-16 23:55:00,1.9674,1.96745,1.9674,1.96745,14000000.0
2009-03-16 23:56:00,1.96745,1.9678,1.967,1.967,44800000.0
2009-03-16 23:57:00,1.9672,1.9678,1.9672,1.9678,28000000.0
2009-03-16 23:58:00,1.96785,1.96805,1.96745,1.96805,48000000.0
2009-03-16 23:59:00,1.96825,1.969,1.96805,1.96825,72800000.0
2009-03-17 00:00:00,1.9684,1.9684,1.9679,1.968,53200000.0
2009-03-17 00:01:00,1.96755,1.96795,1.96755,1.96755,40000000.0
2009-03-17 00:02:00,1.96745,1.96775,1.96745,1.96775,9600000.0
2009-03-17 00:03:00,1.96765,1.96775,1.96755,1.96755,9600000.0
2009-03-17 00:04:00,1.9677,1.968,1.9677,1.9679,21600000.0
2009-03-17 00:05:00,1.9679,1.968,1.9677,1.968,28000000.0
2009-03-17 00:06:00,1.9681,1.96875,1.9681,1.96845,25800000.0
2009-03-17 00:07:00,1.9686,1.9692,1.9686,1.9686,40800000.0
2009-03-17 00:08:00,1.9689,1.9689,1.9686,1.96875,54400000.0
2009-03-17 00:09:00,1.96875,1.96905,1.96795,1.9685,104800000.0
2009-03-17 00:10:00,1.9685,1.9688,1.9679,1.9685,63200000.0
2009-03-17 00:11:00,1.96845,1.96845,1.9682,1.9683,9600000.0
2009-03-17 00:12:00,1.96845,1.96875,1.96835,1.96875,31200000.0
2009-03-17 00:13:00,1.96875,1.9689,1.96695,1.967,54000000.0
2009-03-17 00:14:00,1.9672,1.9675,1.9671,1.9675,17600000.0
2009-03-17 00:15:00,1.9677,1.9679,1.9677,1.9678,7200000.0
2009-03-17 00:16:00,1.9679,1.9679,1.9679,1.9679,2400000.0
2009-03-17 00:17:00,1.96815,1.96825,1.96815,1.96825,4800000.0
2009-03-17 00:18:00,1.9683,1.9684,1.9682,1.96835,31200000.0
2009-03-17 00:19:00,1.9682,1.9682,1.9677,1.9677,6800000.0
2009-03-17 00:20:00,1.96775,1.96775,1.96765,1.96765,11200000.0
2009-03-17 00:21:00,1.9672,1.9678,1.96695,1.96755,106400000.0
2009-03-17 00:22:00,1.9677,1.9678,1.9671,1.9678,30400000.0
2009-03-17 00:23:00,1.968,1.968,1.96785,1.96785,4800000.0
2009-03-17 00:24:00,1.96775,1.96815,1.96685,1.96815,73800000.0
2009-03-17 00:25:00,1.96815,1.9683,1.968,1.96815,44800000.0
2009-03-17 00:26:00,1.96795,1.96795,1.9676,1.96785,46400000.0
2009-03-17 00:27:00,1.9678,1.96785,1.96765,1.96785,38400000.0
2009-03-17 00:28:00,1.96785,1.96785,1.9678,1.9678,24000000.0
2009-03-17 00:29:00,1.9678,1.9678,1.9678,1.9678,24000000.0
2009-03-17 00:30:00,1.9678,1.968,1.96755,1.96785,31200000.0
2009-03-17 00:31:00,1.9678,1.9678,1.9678,1.9678,2400000.0
2009-03-17 00:32:00,1.96785,1.9684,1.96785,1.9684,31200000.0
2009-03-17 00:33:00,1.96825,1.96825,1.9675,1.9678,65400000.0
2009-03-17 00:34:00,1.96765,1.9678,1.9674,1.96755,52800000.0
2009-03-17 00:35:00,1.9674,1.96765,1.9674,1.9675,19200000.0
2009-03-17 00:36:00,1.9675,1.9678,1.96725,1.9674,40800000.0
2009-03-17 00:37:00,1.96745,1.9675,1.96735,1.9674,16800000.0
2009-03-17 00:38:00,1.9673,1.96735,1.96715,1.96735,19200000.0
2009-03-17 00:39:00,1.9672,1.96735,1.9663,1.9663,68400000.0
2009-03-17 00:40:00,1.96615,1.96625,1.966,1.9661,29600000.0
2009-03-17 00:41:00,1.9661,1.96685,1.9661,1.9667,31200000.0
2009-03-17 00:42:00,1.9668,1.9668,1.9667,1.9667,4800000.0
2009-03-17 00:43:00,1.96715,1.9673,1.96645,1.96655,53000000.0
2009-03-17 00:44:00,1.96655,1.9673,1.96655,1.96715,40200000.0
2009-03-17 00:45:00,1.9674,1.9679,1.9674,1.9679,21600000.0
2009-03-17 00:46:00,1.96795,1.96855,1.9679,1.9681,43200000.0
2009-03-17 00:47:00,1.96795,1.9681,1.96775,1.96795,14400000.0
2009-03-17 00:48:00,1.96785,1.96785,1.96755,1.96755,26400000.0
2009-03-17 00:49:00,1.96765,1.9682,1.96755,1.9682,42000000.0
2009-03-17 00:50:00,1.96835,1.96835,1.96765,1.96765,54400000.0
2009-03-17 00:51:00,1.96785,1.96795,1.96755,1.96795,33600000.0
2009-03-17 00:52:00,1.9679,1.9682,1.9672,1.968,76000000.0
2009-03-17 00:53:00,1.9682,1.96845,1.9679,1.9679,64800000.0
2009-03-17 00:54:00,1.968,1.96875,1.96795,1.96875,60000000.0
2009-03-17 00:55:00,1.96875,1.969,1.96805,1.96805,49000000.0
2009-03-17 00:56:00,1.9682,1.96835,1.96765,1.96815,29800000.0
2009-03-17 00:57:00,1.96785,1.9681,1.96765,1.9679,46000000.0
2009-03-17 00:58:00,1.9678,1.9678,1.96605,1.96705,77800000.0
2009-03-17 00:59:00,1.96715,1.96715,1.96655,1.96695,13600000.0
2009-03-17 01:00:00,1.96705,1.9671,1.9666,1.9667,69600000.0
2009-03-17 01:01:00,1.9667,1.96695,1.96655,1.9669,64000000.0
2009-03-17 01:02:00,1.9667,1.96755,1.96665,1.9669,63800000.0
2009-03-17 01:03:00,1.96715,1.9673,1.96705,1.9673,24000000.0
2009-03-17 01:04:00,1.9673,1.96835,1.9673,1.96835,35600000.0
2009-03-17 01:05:00,1.9685,1.96895,1.9683,1.9684,64000000.0
2009-03-17 01:06:00,1.9686,1.96865,1.96825,1.96855,42400000.0
2009-03-17 01:07:00,1.96855,1.96855,1.96835,1.9685,17600000.0
2009-03-17 01:08:00,1.9685,1.9685,1.96775,1.96775,63200000.0
2009-03-17 01:09:00,1.96785,1.9682,1.96775,1.9681,26400000.0
2009-03-17 01:10:00,1.9681,1.9681,1.9674,1.96785,36000000.0
2009-03-17 01:11:00,1.96785,1.96805,1.96585,1.9667,79200000.0
2009-03-17 01:12:00,1.96685,1.96695,1.9666,1.96665,61600000.0
2009-03-17 01:13:00,1.9666,1.9668,1.9665,1.96655,66400000.0
2009-03-17 01:14:00,1.9665,1.9665,1.9663,1.9664,28800000.0
2009-03-17 01:15:00,1.96625,1.96655,1.96615,1.96645,49600000.0
2009-03-17 01:16:00,1.96635,1.9668,1.96635,1.9664,28800000.0
2009-03-17 01:17:00,1.96645,1.96695,1.9663,1.9663,104000000.0
2009-03-17 01:18:00,1.9665,1.96725,1.9665,1.96705,68800000.0
2009-03-17 01:19:00,1.96725,1.96725,1.96645,1.96685,101200000.0
2009-03-17 01:20:00,1.9669,1.96765,1.9669,1.96725,83200000.0
2009-03-17 01:21:00,1.9674,1.9674,1.9667,1.96685,25600000.0
2009-03-17 01:22:00,1.96675,1.96675,1.9656,1.96625,80400000.0
2009-03-17 01:23:00,1.96605,1.9665,1.966,1.96625,50400000.0
2009-03-17 01:24:00,1.96645,1.9665,1.96625,1.96645,38400000.0
2009-03-17 01:25:00,1.9665,1.9665,1.96645,1.96645,7200000.0
2009-03-17 01:26:00,1.9666,1.967,1.9666,1.967,33600000.0
2009-03-17 01:27:00,1.967,1.9673,1.96675,1.96705,64800000.0
2009-03-17 01:28:00,1.96705,1.96755,1.967,1.96715,26400000.0
2009-03-17 01:29:00,1.96735,1.9675,1.9669,1.9669,42400000.0
2009-03-17 01:30:00,1.96705,1.96705,1.96645,1.96655,47200000.0
2009-03-17 01:31:00,1.96645,1.96645,1.96555,1.9663,62400000.0
2009-03-17 01:32:00,1.96615,1.96645,1.96595,1.96595,26400000.0
2009-03-17 01:33:00,1.96595,1.96645,1.96515,1.96645,79600000.0
2009-03-17 01:34:00,1.96585,1.9672,1.9656,1.96675,94000000.0
2009-03-17 01:35:00,1.9668,1.9669,1.96645,1.96675,50400000.0
2009-03-17 01:36:00,1.9666,1.96735,1.9666,1.96735,54000000.0
2009-03-17 01:37:00,1.96745,1.96745,1.9667,1.96695,24000000.0
2009-03-17 01:38:00,1.9668,1.9669,1.9665,1.96665,52800000.0
2009-03-17 01:39:00,1.96665,1.96725,1.96665,1.9672,43400000.0
2009-03-17 01:40:00,1.96735,1.96745,1.9671,1.96735,37600000.0
2009-03-17 01:41:00,1.9673,1.96735,1.96715,1.9673,22400000.0
2009-03-17 01:42:00,1.9673,1.9673,1.9673,1.9673,2400000.0
2009-03-17 01:43:00,1.9674,1.96745,1.96695,1.96705,25000000.0
2009-03-17 01:44:00,1.967,1.9677,1.9669,1.967,78400000.0
2009-03-17 01:45:00,1.96705,1.96755,1.96665,1.96665,49200000.0
2009-03-17 01:46:00,1.9667,1.96765,1.9667,1.96755,25400000.0
2009-03-17 01:47:00,1.96745,1.96755,1.96665,1.9668,27600000.0
2009-03-17 01:48:00,1.96685,1.96725,1.96685,1.96725,21200000.0
2009-03-17 01:49:00,1.967,1.967,1.96635,1.9664,49800000.0
2009-03-17 01:50:00,1.96675,1.96675,1.96635,1.9666,16800000.0
2009-03-17 01:51:00,1.9662,1.9663,1.9658,1.9659,33600000.0
2009-03-17 01:52:00,1.96585,1.9668,1.96565,1.96635,156000000.0
2009-03-17 01:53:00,1.9663,1.96635,1.9658,1.966,59800000.0
2009-03-17 01:54:00,1.96595,1.9671,1.9659,1.96675,19800000.0
2009-03-17 01:55:00,1.9668,1.96725,1.9668,1.96725,21600000.0
2009-03-17 01:56:00,1.96745,1.96755,1.9671,1.96725,29800000.0
2009-03-17 01:57:00,1.96715,1.96725,1.96715,1.96725,4800000.0
2009-03-17 01:58:00,1.96725,1.96725,1.9671,1.96725,12000000.0
2009-03-17 01:59:00,1.9671,1.9671,1.96685,1.96685,47600000.0
2009-03-17 02:00:00,1.9667,1.96695,1.9662,1.96625,130600000.0
2009-03-17 02:01:00,1.96635,1.96655,1.9662,1.9663,45200000.0
2009-03-17 02:02:00,1.9663,1.96645,1.9662,1.96645,23200000.0
2009-03-17 02:03:00,1.9664,1.96655,1.9656,1.9656,60200000.0
2009-03-17 02:04:00,1.9655,1.96695,1.96495,1.9665,222200000.0
2009-03-17 02:05:00,1.96655,1.96655,1.966,1.9664,40000000.0
2009-03-17 02:06:00,1.96655,1.9667,1.96625,1.96625,61600000.0
2009-03-17 02:07:00,1.9664,1.9664,1.9654,1.96555,93000000.0
2009-03-17 02:08:00,1.9657,1.9664,1.9657,1.96595,80800000.0
2009-03-17 02:09:00,1.96605,1.96635,1.96595,1.96605,44800000.0
2009-03-17 02:10:00,1.9662,1.9662,1.966,1.96605,14400000.0
2009-03-17 02:11:00,1.96615,1.96645,1.96595,1.966,122400000.0
2009-03-17 02:12:00,1.96595,1.9662,1.96595,1.9661,42400000.0
2009-03-17 02:13:00,1.9661,1.96625,1.9661,1.96615,41600000.0
2009-03-17 02:14:00,1.96615,1.96645,1.96605,1.9663,52800000.0
2009-03-17 02:15:00,1.9664,1.96735,1.96565,1.96685,163600000.0
2009-03-17 02:16:00,1.96675,1.9669,1.96635,1.96645,116000000.0
2009-03-17 02:17:00,1.96655,1.96675,1.96645,1.96665,48000000.0
2009-03-17 02:18:00,1.9668,1.96735,1.9667,1.96705,92200000.0
2009-03-17 02:19:00,1.96715,1.96725,1.9667,1.9669,107200000.0
2009-03-17 02:20:00,1.967,1.96715,1.9667,1.967,71200000.0
2009-03-17 02:21:00,1.9668,1.967,1.96615,1.96645,91400000.0
2009-03-17 02:22:00,1.9664,1.9672,1.9664,1.9672,92800000.0
2009-03-17 02:23:00,1.9671,1.9675,1.9666,1.967,144400000.0
2009-03-17 02:24:00,1.9668,1.96705,1.9667,1.9667,48000000.0
2009-03-17 02:25:00,1.9669,1.9669,1.966,1.9667,101600000.0
2009-03-17 02:26:00,1.96675,1.96695,1.9663,1.96695,184800000.0
2009-03-17 02:27:00,1.9669,1.9671,1.96585,1.96605,311000000.0
2009-03-17 02:28:00,1.9661,1.9668,1.9656,1.9665,242800000.0
2009-03-17 02:29:00,1.9664,1.9667,1.96575,1.9659,143200000.0
2009-03-17 02:30:00,1.966,1.9691,1.966,1.9683,195000000.0
2009-03-17 02:31:00,1.96825,1.9686,1.96685,1.9676,188000000.0
2009-03-17 02:32:00,1.96765,1.9696,1.96765,1.9693,177800000.0
2009-03-17 02:33:00,1.9695,1.9695,1.96785,1.96855,295400000.0
2009-03-17 02:34:00,1.9686,1.9691,1.96725,1.968,306000000.0
2009-03-17 02:35:00,1.9679,1.96865,1.9678,1.9682,177800000.0
2009-03-17 02:36:00,1.9682,1.9684,1.9676,1.9683,85800000.0
2009-03-17 02:37:00,1.96835,1.96875,1.9681,1.9685,170800000.0
2009-03-17 02:38:00,1.9685,1.96865,1.96805,1.96835,193800000.0
2009-03-17 02:39:00,1.96835,1.9694,1.96785,1.96805,175000000.0
2009-03-17 02:40:00,1.96775,1.96775,1.96575,1.96685,233800000.0
2009-03-17 02:41:00,1.9668,1.9676,1.96655,1.9676,154600000.0
2009-03-17 02:42:00,1.96745,1.96775,1.9658,1.9667,320200000.0
2009-03-17 02:43:00,1.96695,1.96715,1.9666,1.96715,111000000.0
2009-03-17 02:44:00,1.9672,1.96745,1.9669,1.96715,198000000.0
2009-03-17 02:45:00,1.96715,1.9672,1.96665,1.96705,79400000.0
2009-03-17 02:46:00,1.96705,1.9676,1.9669,1.9671,110000000.0
2009-03-17 02:47:00,1.96725,1.96775,1.96705,1.9675,219600000.0
2009-03-17 02:48:00,1.9675,1.96765,1.9675,1.9676,36000000.0
2009-03-17 02:49:00,1.96765,1.9678,1.96735,1.9674,100000000.0
2009-03-17 02:50:00,1.96755,1.9676,1.96635,1.9665,221600000.0
2009-03-17 02:51:00,1.96655,1.9667,1.96605,1.9664,110800000.0
2009-03-17 02:52:00,1.96645,1.9676,1.9656,1.9667,221600000.0
2009-03-17 02:53:00,1.96665,1.9667,1.96595,1.9663,66400000.0
2009-03-17 02:54:00,1.96645,1.9667,1.96625,1.9664,85200000.0
2009-03-17 02:55:00,1.96645,1.9669,1.9656,1.96615,162000000.0
2009-03-17 02:56:00,1.9663,1.9673,1.9663,1.9667,100600000.0
2009-03-17 02:57:00,1.96695,1.96705,1.9664,1.96665,118600000.0
2009-03-17 02:58:00,1.96695,1.967,1.9663,1.96635,102800000.0
2009-03-17 02:59:00,1.9663,1.9663,1.9659,1.9661,66400000.0
2009-03-17 03:00:00,1.96625,1.96665,1.96615,1.96645,43200000.0
2009-03-17 03:01:00,1.9663,1.96655,1.96575,1.96575,107800000.0
2009-03-17 03:02:00,1.9654,1.96635,1.96535,1.96565,58000000.0
2009-03-17 03:03:00,1.96585,1.96615,1.96535,1.96535,125200000.0
2009-03-17 03:04:00,1.9653,1.96665,1.9652,1.9656,181800000.0
2009-03-17 03:05:00,1.9656,1.96625,1.96495,1.96565,201200000.0
2009-03-17 03:06:00,1.9656,1.9661,1.96525,1.96525,162400000.0
2009-03-17 03:07:00,1.96515,1.96515,1.96455,1.96485,147600000.0
2009-03-17 03:08:00,1.9647,1.9652,1.96415,1.96455,158400000.0
2009-03-17 03:09:00,1.96465,1.9652,1.9642,1.96505,151600000.0
2009-03-17 03:10:00,1.9649,1.9653,1.96445,1.9653,173600000.0
2009-03-17 03:11:00,1.96545,1.966,1.9653,1.96545,161200000.0
2009-03-17 03:12:00,1.9655,1.966,1.96545,1.9656,105400000.0
2009-03-17 03:13:00,1.9656,1.96615,1.9653,1.9658,196600000.0
2009-03-17 03:14:00,1.9659,1.96665,1.9658,1.96665,76000000.0
2009-03-17 03:15:00,1.967,1.96705,1.96585,1.96645,146800000.0
2009-03-17 03:16:00,1.96655,1.9667,1.96585,1.96585,78000000.0
2009-03-17 03:17:00,1.9659,1.9661,1.96575,1.9661,187000000.0
2009-03-17 03:18:00,1.9659,1.9667,1.96585,1.9662,169800000.0
2009-03-17 03:19:00,1.9663,1.9663,1.96605,1.96605,50400000.0
2009-03-17 03:20:00,1.9663,1.96685,1.96535,1.9658,199800000.0
2009-03-17 03:21:00,1.9658,1.966,1.9653,1.96585,216600000.0
2009-03-17 03:22:00,1.966,1.9667,1.9658,1.96595,260200000.0
2009-03-17 03:23:00,1.9661,1.96725,1.96565,1.966,310200000.0
2009-03-17 03:24:00,1.966,1.9672,1.96595,1.96695,241600000.0
2009-03-17 03:25:00,1.9668,1.96695,1.9662,1.9664,252800000.0
2009-03-17 03:26:00,1.9664,1.96685,1.9659,1.96605,196400000.0
2009-03-17 03:27:00,1.9661,1.9664,1.96605,1.9663,88000000.0
2009-03-17 03:28:00,1.96625,1.9664,1.9658,1.96585,219400000.0
2009-03-17 03:29:00,1.96595,1.96665,1.96585,1.96655,70000000.0
2009-03-17 03:30:00,1.96655,1.9668,1.96645,1.96655,24000000.0
2009-03-17 03:31:00,1.96655,1.9669,1.96645,1.9666,103800000.0
2009-03-17 03:32:00,1.9666,1.96745,1.96655,1.9669,73200000.0
2009-03-17 03:33:00,1.9669,1.9677,1.9667,1.9672,203200000.0
2009-03-17 03:34:00,1.96715,1.96755,1.9671,1.96755,137600000.0
2009-03-17 03:35:00,1.96755,1.9677,1.96685,1.967,134800000.0
2009-03-17 03:36:00,1.96705,1.9674,1.9668,1.96695,113200000.0
2009-03-17 03:37:00,1.9666,1.96695,1.9662,1.9666,101400000.0
2009-03-17 03:38:00,1.96675,1.9669,1.9666,1.96685,41200000.0
2009-03-17 03:39:00,1.96695,1.9672,1.96675,1.9672,30400000.0
2009-03-17 03:40:00,1.9671,1.9671,1.9664,1.96685,113800000.0
2009-03-17 03:41:00,1.967,1.9674,1.9667,1.9668,135200000.0
2009-03-17 03:42:00,1.96695,1.9677,1.96695,1.9677,96800000.0
2009-03-17 03:43:00,1.96715,1.96715,1.9663,1.9666,112600000.0
2009-03-17 03:44:00,1.9666,1.96665,1.9663,1.96655,61400000.0
2009-03-17 03:45:00,1.96655,1.96655,1.9653,1.96595,127800000.0
2009-03-17 03:46:00,1.9661,1.96655,1.96545,1.9658,152600000.0
2009-03-17 03:47:00,1.966,1.9667,1.96585,1.9662,83600000.0
2009-03-17 03:48:00,1.9661,1.96685,1.9661,1.9662,64800000.0
2009-03-17 03:49:00,1.9662,1.96685,1.9661,1.96655,87600000.0
2009-03-17 03:50:00,1.96655,1.96655,1.9662,1.96635,70400000.0
2009-03-17 03:51:00,1.96645,1.96675,1.96605,1.96645,63400000.0
2009-03-17 03:52:00,1.96645,1.96685,1.96585,1.96685,191800000.0
2009-03-17 03:53:00,1.96695,1.96695,1.9662,1.96645,190400000.0
2009-03-17 03:54:00,1.9664,1.96705,1.9661,1.96705,140200000.0
2009-03-17 03:55:00,1.967,1.96725,1.96645,1.9668,157200000.0
2009-03-17 03:56:00,1.96695,1.96695,1.9663,1.96695,100600000.0
2009-03-17 03:57:00,1.96685,1.96755,1.96685,1.96725,93000000.0
2009-03-17 03:58:00,1.9674,1.9676,1.96715,1.9674,65600000.0
2009-03-17 03:59:00,1.9675,1.9675,1.96665,1.967,76000000.0
2009-03-17 04:00:00,1.967,1.967,1.9665,1.96685,74400000.0
2009-03-17 04:01:00,1.96695,1.96695,1.96625,1.96635,90400000.0
2009-03-17 04:02:00,1.9665,1.96715,1.9663,1.9663,88000000.0
2009-03-17 04:03:00,1.9665,1.967,1.96635,1.9668,78400000.0
2009-03-17 04:04:00,1.9669,1.96695,1.96665,1.9668,33800000.0
2009-03-17 04:05:00,1.9668,1.9671,1.96675,1.9668,45600000.0
2009-03-17 04:06:00,1.96685,1.9671,1.9664,1.9667,100200000.0
2009-03-17 04:07:00,1.9669,1.967,1.96665,1.9668,61600000.0
2009-03-17 04:08:00,1.96665,1.9668,1.96655,1.9667,64200000.0
2009-03-17 04:09:00,1.9668,1.9668,1.96605,1.9664,34600000.0
2009-03-17 04:10:00,1.9663,1.96675,1.9663,1.96675,39200000.0
2009-03-17 04:11:00,1.96685,1.9675,1.9667,1.96725,133000000.0
2009-03-17 04:12:00,1.96725,1.9678,1.9659,1.96675,131000000.0
2009-03-17 04:13:00,1.96655,1.96725,1.96605,1.96725,55600000.0
2009-03-17 04:14:00,1.9671,1.96795,1.9671,1.9675,68000000.0
2009-03-17 04:15:00,1.96735,1.9674,1.96625,1.96705,148600000.0
2009-03-17 04:16:00,1.9671,1.96715,1.9665,1.9667,78800000.0
2009-03-17 04:17:00,1.96655,1.9676,1.96635,1.9673,120400000.0
2009-03-17 04:18:00,1.9673,1.96735,1.9673,1.96735,14400000.0
2009-03-17 04:19:00,1.9672,1.9676,1.967,1.967,124600000.0
2009-03-17 04:20:00,1.96715,1.96715,1.9666,1.96705,90600000.0
2009-03-17 04:21:00,1.96705,1.9672,1.96675,1.96675,98600000.0
2009-03-17 04:22:00,1.9669,1.967,1.9667,1.967,32800000.0
2009-03-17 04:23:00,1.9671,1.9673,1.9667,1.96715,87200000.0
2009-03-17 04:24:00,1.96715,1.96745,1.967,1.9673,82800000.0
2009-03-17 04:25:00,1.9671,1.9674,1.96705,1.9673,95800000.0
2009-03-17 04:26:00,1.96725,1.9673,1.9666,1.9668,108800000.0
2009-03-17 04:27:00,1.96695,1.96695,1.96645,1.9665,68600000.0
2009-03-17 04:28:00,1.96645,1.9665,1.96605,1.9665,107200000.0
2009-03-17 04:29:00,1.9664,1.96655,1.96605,1.96605,92800000.0
2009-03-17 04:30:00,1.9661,1.96695,1.9661,1.96685,107400000.0
2009-03-17 04:31:00,1.967,1.9673,1.9668,1.96715,119800000.0
2009-03-17 04:32:00,1.96715,1.96725,1.96665,1.9668,127800000.0
2009-03-17 04:33:00,1.96675,1.96725,1.96675,1.96675,75800000.0
2009-03-17 04:34:00,1.9667,1.96695,1.9667,1.96695,29200000.0
2009-03-17 04:35:00,1.967,1.96715,1.96675,1.96675,55400000.0
2009-03-17 04:36:00,1.96675,1.96675,1.96635,1.96675,23600000.0
2009-03-17 04:37:00,1.9666,1.96675,1.96655,1.96675,28800000.0
2009-03-17 04:38:00,1.96675,1.9669,1.96675,1.96675,22400000.0
2009-03-17 04:39:00,1.96685,1.9669,1.96675,1.9669,14400000.0
2009-03-17 04:40:00,1.9667,1.96705,1.96645,1.9668,37800000.0
2009-03-17 04:41:00,1.9667,1.9672,1.96645,1.96695,69000000.0
2009-03-17 04:42:00,1.9669,1.9669,1.9666,1.96675,32000000.0
2009-03-17 04:43:00,1.9667,1.96675,1.9659,1.96605,114400000.0
2009-03-17 04:44:00,1.9661,1.96665,1.9661,1.9665,72200000.0
2009-03-17 04:45:00,1.96665,1.96685,1.9665,1.96675,30400000.0
2009-03-17 04:46:00,1.9667,1.96775,1.9667,1.967,146200000.0
2009-03-17 04:47:00,1.9671,1.96775,1.967,1.96735,233000000.0
2009-03-17 04:48:00,1.96735,1.96735,1.9667,1.9669,95400000.0
2009-03-17 04:49:00,1.9669,1.9671,1.9665,1.96695,92800000.0
2009-03-17 04:50:00,1.9664,1.9672,1.96625,1.9665,176200000.0
2009-03-17 04:51:00,1.9665,1.96745,1.9663,1.967,95600000.0
2009-03-17 04:52:00,1.967,1.9674,1.96635,1.9671,35000000.0
2009-03-17 04:53:00,1.96725,1.9674,1.96725,1.96725,16000000.0
2009-03-17 04:54:00,1.9671,1.96725,1.9671,1.9672,7200000.0
2009-03-17 04:55:00,1.96705,1.96725,1.96705,1.96725,29400000.0
2009-03-17 04:56:00,1.96735,1.96735,1.96635,1.9664,96200000.0
2009-03-17 04:57:00,1.96665,1.96685,1.96595,1.96685,88000000.0
2009-03-17 04:58:00,1.9669,1.96695,1.96665,1.96685,43200000.0
2009-03-17 04:59:00,1.9669,1.9672,1.9662,1.9672,67000000.0
2009-03-17 05:00:00,1.9671,1.9675,1.9665,1.9667,114600000.0
2009-03-17 05:01:00,1.9674,1.96755,1.9668,1.96715,119200000.0
2009-03-17 05:02:00,1.96705,1.9672,1.96695,1.9671,62400000.0
2009-03-17 05:03:00,1.967,1.96725,1.96645,1.96705,78400000.0
2009-03-17 05:04:00,1.96715,1.968,1.9669,1.96765,84600000.0
2009-03-17 05:05:00,1.96755,1.96825,1.9675,1.968,69800000.0
2009-03-17 05:06:00,1.9678,1.968,1.9674,1.96785,61000000.0
2009-03-17 05:07:00,1.96805,1.9682,1.96765,1.96775,150400000.0
2009-03-17 05:08:00,1.9677,1.96815,1.96765,1.96785,129600000.0
2009-03-17 05:09:00,1.96775,1.968,1.96775,1.96775,52400000.0
2009-03-17 05:10:00,1.9678,1.968,1.9676,1.96785,83400000.0
2009-03-17 05:11:00,1.9678,1.96785,1.9677,1.9677,24000000.0
2009-03-17 05:12:00,1.9679,1.968,1.96725,1.9677,119400000.0
2009-03-17 05:13:00,1.96785,1.9679,1.9677,1.96785,51200000.0
2009-03-17 05:14:00,1.96785,1.9679,1.9676,1.96775,48800000.0
2009-03-17 05:15:00,1.96785,1.9679,1.96755,1.9678,73200000.0
2009-03-17 05:16:00,1.9678,1.96845,1.9677,1.9684,162600000.0
2009-03-17 05:17:00,1.96855,1.9686,1.9679,1.96805,104400000.0
2009-03-17 05:18:00,1.9681,1.9682,1.96765,1.96795,100800000.0
2009-03-17 05:19:00,1.96805,1.9681,1.96795,1.96805,16400000.0
2009-03-17 05:20:00,1.96805,1.96805,1.96775,1.968,63600000.0
2009-03-17 05:21:00,1.968,1.968,1.9675,1.96775,61400000.0
2009-03-17 05:22:00,1.96795,1.9681,1.9678,1.9678,78600000.0
2009-03-17 05:23:00,1.96775,1.96775,1.96685,1.96715,253600000.0
2009-03-17 05:24:00,1.96715,1.9672,1.96685,1.9669,116200000.0
2009-03-17 05:25:00,1.9669,1.96705,1.9669,1.9669,71600000.0
2009-03-17 05:26:00,1.9669,1.967,1.9667,1.9669,25600000.0
2009-03-17 05:27:00,1.9669,1.967,1.9667,1.9669,96200000.0
2009-03-17 05:28:00,1.9669,1.96735,1.96675,1.96715,69600000.0
2009-03-17 05:29:00,1.96715,1.9673,1.96675,1.967,71400000.0
2009-03-17 05:30:00,1.9671,1.9671,1.9669,1.967,14000000.0
2009-03-17 05:31:00,1.9671,1.96725,1.9669,1.967,55000000.0
2009-03-17 05:32:00,1.967,1.9673,1.96655,1.9666,101600000.0
2009-03-17 05:33:00,1.9666,1.96685,1.96645,1.96685,44800000.0
2009-03-17 05:34:00,1.96695,1.967,1.96675,1.967,21600000.0
2009-03-17 05:35:00,1.9669,1.9675,1.96685,1.9675,45800000.0
2009-03-17 05:36:00,1.96745,1.96775,1.96745,1.96765,33600000.0
2009-03-17 05:37:00,1.96775,1.96805,1.96745,1.96775,101400000.0
2009-03-17 05:38:00,1.96775,1.96795,1.96735,1.96735,47200000.0
2009-03-17 05:39:00,1.96725,1.96785,1.9672,1.9675,70600000.0
2009-03-17 05:40:00,1.96765,1.96765,1.96695,1.96695,150400000.0
2009-03-17 05:41:00,1.96715,1.96715,1.96675,1.967,108200000.0
2009-03-17 05:42:00,1.9669,1.9678,1.96685,1.96755,106400000.0
2009-03-17 05:43:00,1.96755,1.96755,1.96695,1.9672,43200000.0
2009-03-17 05:44:00,1.96725,1.96825,1.9672,1.96825,107000000.0
2009-03-17 05:45:00,1.96825,1.9684,1.96805,1.96825,58400000.0
2009-03-17 05:46:00,1.96825,1.9686,1.96785,1.96805,55400000.0
2009-03-17 05:47:00,1.96885,1.9691,1.9684,1.9688,66600000.0
2009-03-17 05:48:00,1.969,1.9691,1.96865,1.9691,91600000.0
2009-03-17 05:49:00,1.969,1.96935,1.969,1.96915,55600000.0
2009-03-17 05:50:00,1.9691,1.9691,1.9685,1.96865,70400000.0
2009-03-17 05:51:00,1.96855,1.9689,1.96815,1.9684,80000000.0
2009-03-17 05:52:00,1.9685,1.969,1.96725,1.9686,286300000.0
2009-03-17 05:53:00,1.9685,1.96915,1.9682,1.9683,79400000.0
2009-03-17 05:54:00,1.9683,1.96905,1.9682,1.96825,72200000.0
2009-03-17 05:55:00,1.9685,1.96895,1.96775,1.96775,85600000.0
2009-03-17 05:56:00,1.9679,1.96835,1.9678,1.96835,90600000.0
2009-03-17 05:57:00,1.96835,1.96855,1.9677,1.96795,83800000.0
2009-03-17 05:58:00,1.96805,1.96825,1.96795,1.9681,87800000.0
2009-03-17 05:59:00,1.9679,1.9679,1.96725,1.9675,87600000.0
2009-03-17 06:00:00,1.9676,1.968,1.9674,1.96775,87800000.0
2009-03-17 06:01:00,1.96765,1.96795,1.9675,1.9676,102600000.0
2009-03-17 06:02:00,1.96775,1.9682,1.96775,1.9682,40800000.0
2009-03-17 06:03:00,1.9681,1.96815,1.9681,1.96815,9600000.0
2009-03-17 06:04:00,1.9681,1.96815,1.9679,1.9679,51400000.0
2009-03-17 06:05:00,1.96795,1.96875,1.9678,1.96845,68800000.0
2009-03-17 06:06:00,1.96845,1.96845,1.96785,1.96835,51200000.0
2009-03-17 06:07:00,1.968,1.9682,1.9679,1.9679,30600000.0
2009-03-17 06:08:00,1.968,1.96845,1.968,1.96845,24400000.0
2009-03-17 06:09:00,1.96845,1.9685,1.9681,1.9685,61000000.0
2009-03-17 06:10:00,1.9686,1.9686,1.96835,1.96845,30400000.0
2009-03-17 06:11:00,1.96825,1.9686,1.9681,1.9682,40200000.0
2009-03-17 06:12:00,1.9684,1.96875,1.96815,1.96875,42400000.0
2009-03-17 06:13:00,1.9688,1.96915,1.9685,1.9688,66600000.0
2009-03-17 06:14:00,1.9689,1.96925,1.96865,1.9692,141200000.0
2009-03-17 06:15:00,1.96915,1.9697,1.9686,1.9693,233000000.0
2009-03-17 06:16:00,1.9693,1.9696,1.969,1.96905,58300000.0
2009-03-17 06:17:00,1.9691,1.9693,1.96835,1.9693,203000000.0
2009-03-17 06:18:00,1.9693,1.96955,1.96915,1.96925,75200000.0
2009-03-17 06:19:00,1.9693,1.9696,1.9692,1.96925,57000000.0
2009-03-17 06:20:00,1.9691,1.96935,1.9688,1.9691,104400000.0
2009-03-17 06:21:00,1.9691,1.96945,1.96865,1.96885,109600000.0
2009-03-17 06:22:00,1.96905,1.96925,1.9686,1.9686,106800000.0
2009-03-17 06:23:00,1.9688,1.9689,1.9681,1.9681,76200000.0
2009-03-17 06:24:00,1.96815,1.9687,1.96815,1.9685,103200000.0
2009-03-17 06:25:00,1.96855,1.969,1.96855,1.9688,115000000.0
2009-03-17 06:26:00,1.96885,1.9692,1.96875,1.96915,65800000.0
2009-03-17 06:27:00,1.9689,1.96905,1.96845,1.9687,71000000.0
2009-03-17 06:28:00,1.9686,1.9686,1.9681,1.9684,89400000.0
2009-03-17 06:29:00,1.9684,1.969,1.9684,1.9688,89000000.0
2009-03-17 06:30:00,1.9689,1.96935,1.96875,1.96925,90400000.0
2009-03-17 06:31:00,1.9693,1.96995,1.9693,1.9695,120800000.0
2009-03-17 06:32:00,1.9696,1.9696,1.9695,1.9695,49600000.0
2009-03-17 06:33:00,1.9695,1.9697,1.969,1.9694,197800000.0
2009-03-17 06:34:00,1.96945,1.9696,1.9687,1.9689,176800000.0
2009-03-17 06:35:00,1.96895,1.9691,1.96865,1.9691,45800000.0
2009-03-17 06:36:00,1.96895,1.96925,1.9687,1.96925,58400000.0
2009-03-17 06:37:00,1.9694,1.97,1.969,1.9694,107600000.0
2009-03-17 06:38:00,1.9693,1.97025,1.96915,1.9695,193200000.0
2009-03-17 06:39:00,1.96945,1.97,1.9694,1.96955,203200000.0
2009-03-17 06:40:00,1.96955,1.9699,1.9689,1.96975,170400000.0
2009-03-17 06:41:00,1.96965,1.96965,1.9694,1.9695,19200000.0
2009-03-17 06:42:00,1.96945,1.96985,1.96935,1.96975,72000000.0
2009-03-17 06:43:00,1.96985,1.96985,1.96965,1.9698,16800000.0
2009-03-17 06:44:00,1.96945,1.96945,1.96895,1.9693,36800000.0
2009-03-17 06:45:00,1.96915,1.96935,1.96875,1.9691,121600000.0
2009-03-17 06:46:00,1.96925,1.96965,1.96865,1.96875,166200000.0
2009-03-17 06:47:00,1.9688,1.96935,1.9688,1.96905,105800000.0
2009-03-17 06:48:00,1.96905,1.96995,1.96895,1.9698,127000000.0
2009-03-17 06:49:00,1.96985,1.96985,1.96895,1.96945,81200000.0
2009-03-17 06:50:00,1.96935,1.9699,1.96925,1.9694,106000000.0
2009-03-17 06:51:00,1.9693,1.9693,1.969,1.9691,131400000.0
2009-03-17 06:52:00,1.9687,1.96925,1.9687,1.96925,46600000.0
2009-03-17 06:53:00,1.9693,1.9696,1.9693,1.9696,81600000.0
2009-03-17 06:54:00,1.9696,1.9696,1.96855,1.9693,102400000.0
2009-03-17 06:55:00,1.9693,1.97005,1.96905,1.9695,178200000.0
2009-03-17 06:56:00,1.9695,1.96955,1.9692,1.9694,107800000.0
2009-03-17 06:57:00,1.96955,1.97015,1.9694,1.9696,69800000.0
2009-03-17 06:58:00,1.9696,1.9696,1.96885,1.96935,44000000.0
2009-03-17 06:59:00,1.96935,1.96945,1.9688,1.969,75200000.0
2009-03-17 07:00:00,1.969,1.96955,1.969,1.96935,33600000.0
2009-03-17 07:01:00,1.96935,1.96965,1.96935,1.96945,43200000.0
2009-03-17 07:02:00,1.96955,1.96955,1.96945,1.96945,7200000.0
2009-03-17 07:03:00,1.9693,1.9694,1.96925,1.9693,62400000.0
2009-03-17 07:04:00,1.96925,1.96985,1.96925,1.96975,52800000.0
2009-03-17 07:05:00,1.96975,1.96975,1.9693,1.9693,76800000.0
2009-03-17 07:06:00,1.9695,1.9696,1.96925,1.96935,48000000.0
2009-03-17 07:07:00,1.96935,1.96945,1.96905,1.96915,76800000.0
2009-03-17 07:08:00,1.96925,1.9693,1.96895,1.96925,108000000.0
2009-03-17 07:09:00,1.96915,1.9692,1.96885,1.969,81600000.0
2009-03-17 07:10:00,1.96895,1.96955,1.96895,1.96935,39400000.0
2009-03-17 07:11:00,1.96945,1.96985,1.96945,1.96985,21600000.0
2009-03-17 07:12:00,1.9698,1.9702,1.9695,1.96955,82800000.0
2009-03-17 07:13:00,1.9698,1.9701,1.9694,1.96985,134200000.0
2009-03-17 07:14:00,1.96965,1.9702,1.96955,1.9696,83800000.0
2009-03-17 07:15:00,1.9696,1.97085,1.969,1.9696,352000000.0
2009-03-17 07:16:00,1.96955,1.97005,1.96905,1.97,204400000.0
2009-03-17 07:17:00,1.97,1.9703,1.96945,1.9699,52400000.0
2009-03-17 07:18:00,1.96985,1.9705,1.9692,1.96995,150200000.0
2009-03-17 07:19:00,1.96985,1.9704,1.96945,1.9704,106200000.0
2009-03-17 07:20:00,1.97035,1.97075,1.9698,1.97075,54800000.0
2009-03-17 07:21:00,1.9707,1.97075,1.97025,1.97025,148600000.0
2009-03-17 07:22:00,1.9702,1.97105,1.97015,1.97035,216400000.0
2009-03-17 07:23:00,1.97035,1.97045,1.9691,1.9697,189400000.0
2009-03-17 07:24:00,1.9699,1.9701,1.9694,1.9701,151200000.0
2009-03-17 07:25:00,1.9701,1.97035,1.96975,1.9702,116000000.0
2009-03-17 07:26:00,1.97015,1.97015,1.9694,1.96975,80000000.0
2009-03-17 07:27:00,1.96985,1.97,1.96955,1.9699,120200000.0
2009-03-17 07:28:00,1.9699,1.97005,1.96965,1.9697,36400000.0
2009-03-17 07:29:00,1.9697,1.96995,1.96915,1.96915,128400000.0
2009-03-17 07:30:00,1.96915,1.9695,1.9685,1.96875,89400000.0
2009-03-17 07:31:00,1.96875,1.969,1.96835,1.9689,134800000.0
2009-03-17 07:32:00,1.9689,1.96995,1.9689,1.96995,82000000.0
2009-03-17 07:33:00,1.96995,1.9704,1.96905,1.9704,168800000.0
2009-03-17 07:34:00,1.9704,1.9704,1.9694,1.9695,209200000.0
2009-03-17 07:35:00,1.96945,1.97015,1.96695,1.96915,281600000.0
2009-03-17 07:36:00,1.96925,1.96995,1.96815,1.9699,270000000.0
2009-03-17 07:37:00,1.9699,1.9699,1.96945,1.96965,69000000.0
2009-03-17 07:38:00,1.96965,1.97005,1.96855,1.96955,275600000.0
2009-03-17 07:39:00,1.9695,1.9695,1.9678,1.9683,267000000.0
2009-03-17 07:40:00,1.9684,1.96975,1.9674,1.9687,335600000.0
2009-03-17 07:41:00,1.96885,1.96885,1.96665,1.96745,313800000.0
2009-03-17 07:42:00,1.96745,1.969,1.96745,1.96825,198600000.0
2009-03-17 07:43:00,1.96825,1.9691,1.96775,1.969,233000000.0
2009-03-17 07:44:00,1.9686,1.9693,1.9672,1.96775,294600000.0
2009-03-17 07:45:00,1.96785,1.96815,1.96685,1.96685,289600000.0
2009-03-17 07:46:00,1.9669,1.96755,1.96675,1.96755,92600000.0
2009-03-17 07:47:00,1.9674,1.9678,1.96695,1.9675,129400000.0
2009-03-17 07:48:00,1.96755,1.96775,1.9667,1.96675,161000000.0
2009-03-17 07:49:00,1.9666,1.96815,1.9666,1.96815,171600000.0
2009-03-17 07:50:00,1.96815,1.96845,1.96785,1.96845,100200000.0
2009-03-17 07:51:00,1.9686,1.9693,1.9679,1.9693,189800000.0
2009-03-17 07:52:00,1.9692,1.96995,1.96895,1.9695,188000000.0
2009-03-17 07:53:00,1.9694,1.9702,1.96925,1.9698,181200000.0
2009-03-17 07:54:00,1.96965,1.96975,1.96905,1.9694,186800000.0
2009-03-17 07:55:00,1.96925,1.96995,1.96915,1.96995,147400000.0
2009-03-17 07:56:00,1.9701,1.9703,1.9687,1.9693,202200000.0
2009-03-17 07:57:00,1.9695,1.9695,1.9682,1.96905,258800000.0
2009-03-17 07:58:00,1.9692,1.9692,1.9689,1.969,81200000.0
2009-03-17 07:59:00,1.969,1.96975,1.9682,1.96855,261600000.0
2009-03-17 08:00:00,1.9686,1.96985,1.96845,1.96885,385400000.0
2009-03-17 08:01:00,1.96975,1.9703,1.9686,1.9696,267500000.0
2009-03-17 08:02:00,1.96965,1.96965,1.9685,1.969,266600000.0
2009-03-17 08:03:00,1.9691,1.9691,1.9679,1.96865,139800000.0
2009-03-17 08:04:00,1.96865,1.9691,1.9681,1.9689,139000000.0
2009-03-17 08:05:00,1.9689,1.9689,1.96805,1.96805,144800000.0
2009-03-17 08:06:00,1.96795,1.9682,1.9676,1.968,122800000.0
2009-03-17 08:07:00,1.96805,1.96805,1.9657,1.96715,156000000.0
2009-03-17 08:08:00,1.96715,1.9684,1.96675,1.96825,178000000.0
2009-03-17 08:09:00,1.96825,1.96835,1.967,1.96765,229200000.0
2009-03-17 08:10:00,1.9677,1.96845,1.9673,1.9679,185600000.0
2009-03-17 08:11:00,1.96775,1.96805,1.9672,1.9674,99400000.0
2009-03-17 08:12:00,1.9673,1.96795,1.96715,1.96715,100800000.0
2009-03-17 08:13:00,1.96745,1.9685,1.96745,1.9685,142000000.0
2009-03-17 08:14:00,1.96795,1.96835,1.9675,1.9675,208600000.0
2009-03-17 08:15:00,1.96765,1.96825,1.96765,1.9682,89600000.0
2009-03-17 08:16:00,1.9681,1.96915,1.96785,1.96875,266200000.0
2009-03-17 08:17:00,1.9689,1.96925,1.96815,1.96885,193400000.0
2009-03-17 08:18:00,1.9685,1.97005,1.96805,1.96985,177200000.0
2009-03-17 08:19:00,1.96975,1.97015,1.9684,1.9688,158400000.0
2009-03-17 08:20:00,1.9688,1.9694,1.9682,1.9685,230800000.0
2009-03-17 08:21:00,1.9685,1.97005,1.9685,1.96975,201400000.0
2009-03-17 08:22:00,1.9698,1.97005,1.96805,1.96835,216800000.0
2009-03-17 08:23:00,1.9683,1.9692,1.9681,1.96855,227000000.0
2009-03-17 08:24:00,1.96855,1.9689,1.96815,1.9686,128600000.0
2009-03-17 08:25:00,1.96865,1.9687,1.96785,1.9685,212200000.0
2009-03-17 08:26:00,1.9686,1.96895,1.9682,1.96845,158200000.0
2009-03-17 08:27:00,1.9684,1.9687,1.96755,1.96795,174200000.0
2009-03-17 08:28:00,1.9682,1.9683,1.967,1.96745,251400000.0
2009-03-17 08:29:00,1.96735,1.9679,1.96705,1.96775,104600000.0
2009-03-17 08:30:00,1.9678,1.968,1.9678,1.9678,33600000.0
2009-03-17 08:31:00,1.9677,1.96835,1.9674,1.96765,120800000.0
2009-03-17 08:32:00,1.96765,1.9686,1.9676,1.9686,84000000.0
2009-03-17 08:33:00,1.9687,1.96875,1.96765,1.96775,44200000.0
2009-03-17 08:34:00,1.96775,1.9685,1.96765,1.9677,136200000.0
2009-03-17 08:35:00,1.96755,1.96895,1.96755,1.96865,219200000.0
2009-03-17 08:36:00,1.9691,1.9692,1.9667,1.9667,175600000.0
2009-03-17 08:37:00,1.9666,1.9676,1.966,1.9675,194200000.0
2009-03-17 08:38:00,1.9673,1.9679,1.96675,1.9678,147000000.0
2009-03-17 08:39:00,1.9678,1.96835,1.9675,1.96785,102200000.0
2009-03-17 08:40:00,1.96805,1.96815,1.9674,1.9678,129000000.0
2009-03-17 08:41:00,1.9678,1.9683,1.96775,1.96815,92800000.0
2009-03-17 08:42:00,1.96825,1.969,1.9677,1.96845,201400000.0
2009-03-17 08:43:00,1.96845,1.9693,1.96835,1.96845,115800000.0
2009-03-17 08:44:00,1.96865,1.9689,1.96835,1.96835,148000000.0
2009-03-17 08:45:00,1.9685,1.96865,1.96785,1.96795,154200000.0
2009-03-17 08:46:00,1.96825,1.9684,1.96745,1.96755,165000000.0
2009-03-17 08:47:00,1.9676,1.9678,1.9672,1.9678,82000000.0
2009-03-17 08:48:00,1.9677,1.9678,1.9671,1.96765,113600000.0
2009-03-17 08:49:00,1.9675,1.9675,1.96605,1.96655,125000000.0
2009-03-17 08:50:00,1.967,1.96755,1.9656,1.96725,160900000.0
2009-03-17 08:51:00,1.96725,1.96775,1.9663,1.96655,251600000.0
2009-03-17 08:52:00,1.96645,1.96745,1.96545,1.96665,205800000.0
2009-03-17 08:53:00,1.96665,1.96745,1.96645,1.9671,176000000.0
2009-03-17 08:54:00,1.9671,1.96725,1.9659,1.9668,206600000.0
2009-03-17 08:55:00,1.9669,1.9669,1.96615,1.96625,175400000.0
2009-03-17 08:56:00,1.96615,1.96685,1.96605,1.9668,110600000.0
2009-03-17 08:57:00,1.9671,1.9677,1.96675,1.96705,129600000.0
2009-03-17 08:58:00,1.9668,1.9677,1.9665,1.9674,174600000.0
2009-03-17 08:59:00,1.96755,1.96875,1.96755,1.96825,184800000.0
2009-03-17 09:00:00,1.9684,1.9686,1.96725,1.9678,211600000.0
2009-03-17 09:01:00,1.96735,1.96785,1.96495,1.966,237600000.0
2009-03-17 09:02:00,1.96565,1.96745,1.96565,1.96725,124200000.0
2009-03-17 09:03:00,1.96715,1.96745,1.96675,1.96715,123200000.0
2009-03-17 09:04:00,1.9672,1.96755,1.96705,1.96735,191200000.0
2009-03-17 09:05:00,1.96735,1.96735,1.9662,1.96655,179000000.0
2009-03-17 09:06:00,1.9665,1.96735,1.96615,1.96725,157200000.0
2009-03-17 09:07:00,1.9672,1.96735,1.9666,1.96685,65600000.0
2009-03-17 09:08:00,1.96675,1.9676,1.9667,1.96745,181800000.0
2009-03-17 09:09:00,1.96725,1.9687,1.96665,1.96675,232000000.0
2009-03-17 09:10:00,1.9667,1.96755,1.96665,1.9671,215800000.0
2009-03-17 09:11:00,1.9671,1.9677,1.96665,1.9667,259600000.0
2009-03-17 09:12:00,1.9666,1.9681,1.9662,1.9681,157000000.0
2009-03-17 09:13:00,1.96825,1.96865,1.9681,1.96835,168800000.0
2009-03-17 09:14:00,1.96835,1.96885,1.9675,1.9678,221600000.0
2009-03-17 09:15:00,1.9679,1.9681,1.9672,1.96725,187200000.0
2009-03-17 09:16:00,1.9673,1.96765,1.96705,1.9674,120000000.0
2009-03-17 09:17:00,1.96755,1.9681,1.9674,1.96765,208200000.0
2009-03-17 09:18:00,1.96765,1.96815,1.9676,1.96805,70200000.0
2009-03-17 09:19:00,1.96795,1.96845,1.9674,1.96745,137600000.0
2009-03-17 09:20:00,1.9673,1.9681,1.96725,1.9675,91800000.0
2009-03-17 09:21:00,1.9675,1.96795,1.967,1.9671,121800000.0
2009-03-17 09:22:00,1.96675,1.9671,1.96665,1.9671,71600000.0
2009-03-17 09:23:00,1.96725,1.96815,1.9667,1.96715,197800000.0
2009-03-17 09:24:00,1.9673,1.968,1.96715,1.96775,130400000.0
2009-03-17 09:25:00,1.96775,1.9687,1.96745,1.9677,176000000.0
2009-03-17 09:26:00,1.9678,1.96845,1.96655,1.96695,268600000.0
2009-03-17 09:27:00,1.96695,1.9675,1.96635,1.9671,225600000.0
2009-03-17 09:28:00,1.9672,1.96795,1.96675,1.967,170400000.0
2009-03-17 09:29:00,1.96695,1.9676,1.96695,1.96725,182600000.0
2009-03-17 09:30:00,1.9674,1.96815,1.96715,1.968,180400000.0
2009-03-17 09:31:00,1.9679,1.9691,1.96755,1.9681,131200000.0
2009-03-17 09:32:00,1.9682,1.9682,1.9665,1.96725,229600000.0
2009-03-17 09:33:00,1.96735,1.96815,1.96725,1.96795,211600000.0
2009-03-17 09:34:00,1.968,1.9681,1.96665,1.9678,217800000.0
2009-03-17 09:35:00,1.96795,1.9684,1.9673,1.9676,198400000.0
2009-03-17 09:36:00,1.9675,1.96815,1.96745,1.9678,186800000.0
2009-03-17 09:37:00,1.9675,1.96825,1.9675,1.96775,87200000.0
2009-03-17 09:38:00,1.9678,1.96795,1.96755,1.96765,68800000.0
2009-03-17 09:39:00,1.9678,1.9683,1.9673,1.9682,116000000.0
2009-03-17 09:40:00,1.9681,1.9689,1.9681,1.9684,178000000.0
2009-03-17 09:41:00,1.9684,1.9685,1.96755,1.96755,142000000.0
2009-03-17 09:42:00,1.96765,1.96845,1.96755,1.9679,107800000.0
2009-03-17 09:43:00,1.9679,1.9684,1.9672,1.9675,206400000.0
2009-03-17 09:44:00,1.96745,1.9679,1.9668,1.96735,277400000.0
2009-03-17 09:45:00,1.9672,1.9679,1.96665,1.96725,299000000.0
2009-03-17 09:46:00,1.96715,1.96765,1.96635,1.96765,361800000.0
2009-03-17 09:47:00,1.9675,1.9677,1.9665,1.96655,224200000.0
2009-03-17 09:48:00,1.9667,1.9676,1.96625,1.96625,169200000.0
2009-03-17 09:49:00,1.96645,1.9668,1.96635,1.96655,173600000.0
2009-03-17 09:50:00,1.96655,1.96685,1.9664,1.9668,105600000.0
2009-03-17 09:51:00,1.96685,1.9679,1.9668,1.96715,159600000.0
2009-03-17 09:52:00,1.9673,1.96745,1.96685,1.96715,107600000.0
2009-03-17 09:53:00,1.96715,1.9674,1.96645,1.9672,226000000.0
2009-03-17 09:54:00,1.96715,1.96815,1.9667,1.96765,230200000.0
2009-03-17 09:55:00,1.9677,1.96865,1.9673,1.96795,276000000.0
2009-03-17 09:56:00,1.968,1.9691,1.9679,1.9685,187000000.0
2009-03-17 09:57:00,1.9685,1.96895,1.968,1.96815,117000000.0
2009-03-17 09:58:00,1.9681,1.9686,1.96765,1.96815,165600000.0
2009-03-17 09:59:00,1.96815,1.96835,1.9673,1.9681,228600000.0
2009-03-17 10:00:00,1.96805,1.969,1.9679,1.969,221600000.0
2009-03-17 10:01:00,1.96915,1.9699,1.9682,1.9699,331600000.0
2009-03-17 10:02:00,1.9694,1.97055,1.96935,1.9701,267400000.0
2009-03-17 10:03:00,1.9701,1.9715,1.9699,1.97145,291600000.0
2009-03-17 10:04:00,1.97135,1.97135,1.97005,1.971,245400000.0
2009-03-17 10:05:00,1.97065,1.9714,1.97,1.9705,330200000.0
2009-03-17 10:06:00,1.9705,1.97115,1.9701,1.9705,248200000.0
2009-03-17 10:07:00,1.9705,1.97235,1.9704,1.9721,198000000.0
2009-03-17 10:08:00,1.9721,1.97255,1.97145,1.9724,209600000.0
2009-03-17 10:09:00,1.9724,1.97245,1.97135,1.9714,184800000.0
2009-03-17 10:10:00,1.9714,1.9715,1.97055,1.9707,212000000.0
2009-03-17 10:11:00,1.9709,1.97135,1.97035,1.97035,204800000.0
2009-03-17 10:12:00,1.9703,1.9708,1.96985,1.9701,230600000.0
2009-03-17 10:13:00,1.9699,1.97015,1.96935,1.96975,181400000.0
2009-03-17 10:14:00,1.9697,1.9706,1.9694,1.9704,240200000.0
2009-03-17 10:15:00,1.9704,1.9705,1.9689,1.96975,306000000.0
2009-03-17 10:16:00,1.9699,1.9712,1.9698,1.9704,280600000.0
2009-03-17 10:17:00,1.97065,1.9712,1.9699,1.9707,293200000.0
2009-03-17 10:18:00,1.9705,1.9711,1.9702,1.9706,292400000.0
2009-03-17 10:19:00,1.9705,1.97145,1.9705,1.9706,236800000.0
2009-03-17 10:20:00,1.9707,1.9714,1.9707,1.97095,257000000.0
2009-03-17 10:21:00,1.97055,1.97075,1.96975,1.9699,212400000.0
2009-03-17 10:22:00,1.9699,1.97025,1.96935,1.9698,202000000.0
2009-03-17 10:23:00,1.97,1.9712,1.97,1.97025,149200000.0
2009-03-17 10:24:00,1.97025,1.97055,1.9699,1.97035,138400000.0
2009-03-17 10:25:00,1.9705,1.9707,1.9701,1.9704,76000000.0
2009-03-17 10:26:00,1.9702,1.97085,1.9696,1.96985,167200000.0
2009-03-17 10:27:00,1.96985,1.971,1.96985,1.9705,184200000.0
2009-03-17 10:28:00,1.971,1.9713,1.97085,1.97115,138800000.0
2009-03-17 10:29:00,1.97115,1.97225,1.9711,1.97175,139000000.0
2009-03-17 10:30:00,1.972,1.9729,1.9716,1.97255,270400000.0
2009-03-17 10:31:00,1.9727,1.9727,1.97165,1.97165,199400000.0
2009-03-17 10:32:00,1.9716,1.972,1.9711,1.9715,234400000.0
2009-03-17 10:33:00,1.9716,1.97185,1.97075,1.97075,238600000.0
2009-03-17 10:34:00,1.97075,1.97175,1.97045,1.97095,220000000.0
2009-03-17 10:35:00,1.97115,1.9716,1.9706,1.9716,251800000.0
2009-03-17 10:36:00,1.9711,1.9714,1.9705,1.9711,238200000.0
2009-03-17 10:37:00,1.97145,1.97145,1.9705,1.971,214400000.0
2009-03-17 10:38:00,1.971,1.97115,1.9707,1.971,229400000.0
2009-03-17 10:39:00,1.971,1.9713,1.9707,1.97105,176000000.0
2009-03-17 10:40:00,1.971,1.9711,1.97045,1.971,217400000.0
2009-03-17 10:41:00,1.97105,1.9717,1.97085,1.97165,223200000.0
2009-03-17 10:42:00,1.97165,1.9724,1.9714,1.97155,231200000.0
2009-03-17 10:43:00,1.97195,1.97265,1.9718,1.9723,206000000.0
2009-03-17 10:44:00,1.9721,1.9734,1.9719,1.9725,253000000.0
2009-03-17 10:45:00,1.97245,1.9732,1.9717,1.9727,333600000.0
2009-03-17 10:46:00,1.9727,1.9733,1.9725,1.9733,221800000.0
2009-03-17 10:47:00,1.97315,1.97335,1.97215,1.97285,227800000.0
2009-03-17 10:48:00,1.97295,1.97325,1.97235,1.9727,232400000.0
2009-03-17 10:49:00,1.9727,1.97325,1.9725,1.97305,175200000.0
2009-03-17 10:50:00,1.973,1.9741,1.97295,1.9741,252600000.0
2009-03-17 10:51:00,1.9741,1.9742,1.9731,1.9734,260800000.0
2009-03-17 10:52:00,1.9734,1.97435,1.9726,1.9742,177000000.0
2009-03-17 10:53:00,1.974,1.9751,1.974,1.9747,397200000.0
2009-03-17 10:54:00,1.9747,1.97585,1.97455,1.97455,241600000.0
2009-03-17 10:55:00,1.97455,1.97495,1.9739,1.97415,256800000.0
2009-03-17 10:56:00,1.97415,1.97445,1.97355,1.974,200800000.0
2009-03-17 10:57:00,1.97415,1.97415,1.9729,1.9729,214800000.0
2009-03-17 10:58:00,1.9729,1.9733,1.97235,1.9729,270000000.0
2009-03-17 10:59:00,1.97295,1.9734,1.9717,1.9734,320000000.0
2009-03-17 11:00:00,1.9736,1.974,1.9732,1.9736,270200000.0
2009-03-17 11:01:00,1.9736,1.9736,1.97095,1.97125,323800000.0
2009-03-17 11:02:00,1.9711,1.972,1.97095,1.9711,238800000.0
2009-03-17 11:03:00,1.97115,1.9722,1.97085,1.9722,270800000.0
2009-03-17 11:04:00,1.9723,1.97275,1.9721,1.97275,115200000.0
2009-03-17 11:05:00,1.97275,1.97275,1.97225,1.97275,72000000.0
2009-03-17 11:06:00,1.9729,1.97305,1.9721,1.97225,149600000.0
2009-03-17 11:07:00,1.9724,1.9725,1.97125,1.9716,237800000.0
2009-03-17 11:08:00,1.9716,1.97175,1.97065,1.97105,290600000.0
2009-03-17 11:09:00,1.97105,1.9714,1.9709,1.971,155200000.0
2009-03-17 11:10:00,1.97105,1.9711,1.9699,1.9704,220400000.0
2009-03-17 11:11:00,1.96995,1.971,1.96995,1.97085,186200000.0
2009-03-17 11:12:00,1.97105,1.97135,1.97075,1.97085,218000000.0
2009-03-17 11:13:00,1.97105,1.97125,1.97055,1.9706,214400000.0
2009-03-17 11:14:00,1.9706,1.971,1.97055,1.9707,165800000.0
2009-03-17 11:15:00,1.9707,1.97105,1.9707,1.971,112200000.0
2009-03-17 11:16:00,1.971,1.97145,1.97095,1.9712,77200000.0
2009-03-17 11:17:00,1.9712,1.9715,1.97105,1.9714,115400000.0
2009-03-17 11:18:00,1.9714,1.97175,1.9709,1.97165,152800000.0
2009-03-17 11:19:00,1.9718,1.97185,1.9715,1.97175,133000000.0
2009-03-17 11:20:00,1.97165,1.97245,1.97165,1.9722,132400000.0
2009-03-17 11:21:00,1.97225,1.9726,1.9722,1.97245,171800000.0
2009-03-17 11:22:00,1.9724,1.97275,1.97215,1.9724,146600000.0
2009-03-17 11:23:00,1.9724,1.973,1.97225,1.97295,217200000.0
2009-03-17 11:24:00,1.9729,1.97335,1.97245,1.97315,174200000.0
2009-03-17 11:25:00,1.97315,1.97315,1.9727,1.973,74000000.0
2009-03-17 11:26:00,1.97285,1.97375,1.97285,1.97335,107600000.0
2009-03-17 11:27:00,1.97325,1.9735,1.9732,1.97345,52800000.0
2009-03-17 11:28:00,1.9734,1.9737,1.9728,1.9729,209000000.0
2009-03-17 11:29:00,1.9729,1.973,1.97255,1.97275,195600000.0
2009-03-17 11:30:00,1.97275,1.9732,1.97275,1.97295,80000000.0
2009-03-17 11:31:00,1.97255,1.9726,1.97225,1.97245,171000000.0
2009-03-17 11:32:00,1.9724,1.97295,1.9724,1.97255,101200000.0
2009-03-17 11:33:00,1.9725,1.97285,1.97235,1.97275,171400000.0
2009-03-17 11:34:00,1.9728,1.973,1.97215,1.9726,165600000.0
2009-03-17 11:35:00,1.97225,1.97245,1.9721,1.97215,81600000.0
2009-03-17 11:36:00,1.9722,1.97265,1.97175,1.9721,175200000.0
2009-03-17 11:37:00,1.97215,1.97235,1.97165,1.9718,236400000.0
2009-03-17 11:38:00,1.9718,1.97225,1.97125,1.9714,232400000.0
2009-03-17 11:39:00,1.9714,1.9719,1.9714,1.9717,115600000.0
2009-03-17 11:40:00,1.9717,1.9717,1.97145,1.9717,81400000.0
2009-03-17 11:41:00,1.9717,1.9731,1.9716,1.97305,161400000.0
2009-03-17 11:42:00,1.9731,1.97445,1.9731,1.9735,158680000.0
2009-03-17 11:43:00,1.97355,1.9741,1.9735,1.97375,183200000.0
2009-03-17 11:44:00,1.97375,1.97385,1.9735,1.97355,150000000.0
2009-03-17 11:45:00,1.9736,1.97405,1.9733,1.97405,206400000.0
2009-03-17 11:46:00,1.97405,1.97595,1.974,1.9754,145080000.0
2009-03-17 11:47:00,1.9754,1.9754,1.97375,1.97385,258200000.0
2009-03-17 11:48:00,1.9738,1.9745,1.97375,1.97405,90300000.0
2009-03-17 11:49:00,1.9741,1.9743,1.9738,1.97425,84600000.0
2009-03-17 11:50:00,1.97395,1.97435,1.97335,1.9736,191800000.0
2009-03-17 11:51:00,1.97375,1.97455,1.97355,1.97405,131300000.0
2009-03-17 11:52:00,1.97395,1.974,1.97365,1.97395,90300000.0
2009-03-17 11:53:00,1.97395,1.97395,1.97265,1.9733,203800000.0
2009-03-17 11:54:00,1.97325,1.97395,1.97315,1.97355,177200000.0
2009-03-17 11:55:00,1.97295,1.9737,1.9724,1.97325,200000000.0
2009-03-17 11:56:00,1.9734,1.9738,1.9729,1.9734,250900000.0
2009-03-17 11:57:00,1.9734,1.9736,1.9725,1.973,229600000.0
2009-03-17 11:58:00,1.97285,1.9732,1.9723,1.97235,231980000.0
2009-03-17 11:59:00,1.97235,1.9729,1.9721,1.9724,170000000.0
2009-03-17 12:00:00,1.9726,1.974,1.97215,1.97335,374200000.0
2009-03-17 12:01:00,1.97325,1.97345,1.97225,1.97305,230800000.0
2009-03-17 12:02:00,1.97325,1.974,1.97305,1.9731,196300000.0
2009-03-17 12:03:00,1.97315,1.97375,1.97265,1.9727,330000000.0
2009-03-17 12:04:00,1.97275,1.97405,1.9721,1.9735,364680000.0
2009-03-17 12:05:00,1.9735,1.9738,1.9729,1.97345,302380000.0
2009-03-17 12:06:00,1.9734,1.9737,1.97295,1.97335,194200000.0
2009-03-17 12:07:00,1.97325,1.97365,1.9727,1.973,96800000.0
2009-03-17 12:08:00,1.97315,1.9738,1.9731,1.9731,195600000.0
2009-03-17 12:09:00,1.9731,1.97345,1.97195,1.9721,220000000.0
2009-03-17 12:10:00,1.97215,1.9726,1.972,1.9724,160800000.0
2009-03-17 12:11:00,1.9724,1.97325,1.9724,1.97285,156400000.0
2009-03-17 12:12:00,1.973,1.9737,1.9722,1.9724,366200000.0
2009-03-17 12:13:00,1.9726,1.9737,1.97225,1.9734,211400000.0
2009-03-17 12:14:00,1.9734,1.9734,1.9721,1.9724,197400000.0
2009-03-17 12:15:00,1.9723,1.97285,1.97185,1.97255,243600000.0
2009-03-17 12:16:00,1.97245,1.9734,1.97245,1.9727,189600000.0
2009-03-17 12:17:00,1.97265,1.9734,1.97235,1.97295,168000000.0
2009-03-17 12:18:00,1.97305,1.97375,1.97275,1.97285,309000000.0
2009-03-17 12:19:00,1.973,1.97325,1.9728,1.97305,178600000.0
2009-03-17 12:20:00,1.9731,1.9736,1.9728,1.97305,254200000.0
2009-03-17 12:21:00,1.97305,1.9736,1.9725,1.97315,248800000.0
2009-03-17 12:22:00,1.9732,1.9735,1.9729,1.97315,79680000.0
2009-03-17 12:23:00,1.9732,1.97355,1.97285,1.97345,164000000.0
2009-03-17 12:24:00,1.9735,1.9735,1.97265,1.9728,124800000.0
2009-03-17 12:25:00,1.97275,1.9735,1.97275,1.97325,149500000.0
2009-03-17 12:26:00,1.97325,1.9734,1.973,1.9734,76200000.0
2009-03-17 12:27:00,1.9735,1.9738,1.9732,1.97335,145900000.0
2009-03-17 12:28:00,1.9734,1.97345,1.97185,1.97215,178000000.0
2009-03-17 12:29:00,1.9721,1.97335,1.9721,1.9726,189400000.0
2009-03-17 12:30:00,1.97255,1.97285,1.972,1.9723,303600000.0
2009-03-17 12:31:00,1.9722,1.9723,1.97145,1.97155,310400000.0
2009-03-17 12:32:00,1.97175,1.9719,1.97125,1.9717,113380000.0
2009-03-17 12:33:00,1.9713,1.97215,1.9713,1.97195,140900000.0
2009-03-17 12:34:00,1.972,1.9721,1.9715,1.97155,105100000.0
2009-03-17 12:35:00,1.9715,1.9719,1.97085,1.97115,138920000.0
2009-03-17 12:36:00,1.97115,1.9717,1.97095,1.9716,261000000.0
2009-03-17 12:37:00,1.9716,1.97175,1.9711,1.9712,142400000.0
2009-03-17 12:38:00,1.9712,1.9715,1.9711,1.97135,183600000.0
2009-03-17 12:39:00,1.97155,1.97155,1.97105,1.97105,42280000.0
2009-03-17 12:40:00,1.97105,1.97105,1.97105,1.97105,34000000.0
2009-03-17 12:41:00,1.97105,1.9712,1.97075,1.9709,106400000.0
2009-03-17 12:42:00,1.97095,1.9711,1.9706,1.9708,81200000.0
2009-03-17 12:43:00,1.9708,1.9719,1.9708,1.9717,137200000.0
2009-03-17 12:44:00,1.9716,1.97175,1.97065,1.97095,164400000.0
2009-03-17 12:45:00,1.97115,1.9719,1.97115,1.97155,202200000.0
2009-03-17 12:46:00,1.97155,1.97195,1.97135,1.9717,207800000.0
2009-03-17 12:47:00,1.9717,1.9726,1.9717,1.97225,343400000.0
2009-03-17 12:48:00,1.97225,1.97255,1.97115,1.9712,239000000.0
2009-03-17 12:49:00,1.97115,1.9717,1.97115,1.97125,187400000.0
2009-03-17 12:50:00,1.97125,1.972,1.9711,1.9714,108000000.0
2009-03-17 12:51:00,1.97135,1.9714,1.97095,1.9714,103800000.0
2009-03-17 12:52:00,1.9716,1.9719,1.97115,1.97155,177400000.0
2009-03-17 12:53:00,1.97155,1.9716,1.9714,1.9714,65600000.0
2009-03-17 12:54:00,1.9714,1.972,1.9713,1.9715,185600000.0
2009-03-17 12:55:00,1.9715,1.9715,1.97035,1.97045,88200000.0
2009-03-17 12:56:00,1.9704,1.97105,1.9703,1.97065,86200000.0
2009-03-17 12:57:00,1.97065,1.9707,1.97,1.9705,138040000.0
2009-03-17 12:58:00,1.9703,1.9708,1.9695,1.9703,148400000.0
2009-03-17 12:59:00,1.9702,1.97075,1.96945,1.9701,180980000.0
2009-03-17 13:00:00,1.97025,1.97085,1.96975,1.9699,99000000.0
2009-03-17 13:01:00,1.9699,1.97085,1.96925,1.96945,157720000.0
2009-03-17 13:02:00,1.96955,1.97,1.96855,1.9699,212360000.0
2009-03-17 13:03:00,1.9699,1.9708,1.9696,1.9703,142860000.0
2009-03-17 13:04:00,1.9704,1.97095,1.96985,1.97035,187800000.0
2009-03-17 13:05:00,1.97035,1.9705,1.9697,1.97005,164280000.0
2009-03-17 13:06:00,1.9701,1.9701,1.96875,1.9692,135900000.0
2009-03-17 13:07:00,1.9692,1.9696,1.9676,1.968,196560000.0
2009-03-17 13:08:00,1.96785,1.96835,1.9676,1.96835,104380000.0
2009-03-17 13:09:00,1.9684,1.96895,1.96795,1.96875,161060000.0
2009-03-17 13:10:00,1.96865,1.97015,1.96865,1.9701,129400000.0
2009-03-17 13:11:00,1.97015,1.97015,1.96925,1.96955,172000000.0
2009-03-17 13:12:00,1.9698,1.97,1.9691,1.9693,87880000.0
2009-03-17 13:13:00,1.96885,1.97,1.96845,1.97,178400000.0
2009-03-17 13:14:00,1.97,1.9704,1.96975,1.96975,137000000.0
2009-03-17 13:15:00,1.9699,1.97025,1.96935,1.97025,244400000.0
2009-03-17 13:16:00,1.97025,1.97065,1.9698,1.9703,140200000.0
2009-03-17 13:17:00,1.9703,1.97045,1.9697,1.9697,186600000.0
2009-03-17 13:18:00,1.96975,1.9701,1.9696,1.9701,41400000.0
2009-03-17 13:19:00,1.9696,1.9699,1.9696,1.9696,140400000.0
2009-03-17 13:20:00,1.9696,1.9698,1.9691,1.96965,146200000.0
2009-03-17 13:21:00,1.96965,1.97,1.9687,1.969,253400000.0
2009-03-17 13:22:00,1.96895,1.9694,1.9688,1.9692,86400000.0
2009-03-17 13:23:00,1.96935,1.96985,1.9691,1.9698,54200000.0
2009-03-17 13:24:00,1.96975,1.9707,1.96975,1.9707,141600000.0
2009-03-17 13:25:00,1.9705,1.9709,1.97015,1.97075,159400000.0
2009-03-17 13:26:00,1.9709,1.9709,1.9704,1.9706,56800000.0
2009-03-17 13:27:00,1.97065,1.9709,1.9706,1.9709,112400000.0
2009-03-17 13:28:00,1.9709,1.9709,1.97,1.97,132000000.0
2009-03-17 13:29:00,1.97,1.97,1.96905,1.96905,187600000.0
2009-03-17 13:30:00,1.96905,1.96945,1.96885,1.96905,182800000.0
2009-03-17 13:31:00,1.969,1.96945,1.9687,1.9689,107200000.0
2009-03-17 13:32:00,1.96895,1.96895,1.968,1.9682,104800000.0
2009-03-17 13:33:00,1.9682,1.9685,1.9678,1.9683,238000000.0
2009-03-17 13:34:00,1.96835,1.96845,1.9676,1.968,183400000.0
2009-03-17 13:35:00,1.96815,1.96835,1.96695,1.96735,222000000.0
2009-03-17 13:36:00,1.9675,1.96845,1.9675,1.9684,344800000.0
2009-03-17 13:37:00,1.9684,1.9691,1.96775,1.9689,234000000.0
2009-03-17 13:38:00,1.9689,1.96915,1.96845,1.9687,224000000.0
2009-03-17 13:39:00,1.9687,1.96885,1.96845,1.96875,152000000.0
2009-03-17 13:40:00,1.9688,1.96905,1.96855,1.9689,97000000.0
2009-03-17 13:41:00,1.9689,1.96905,1.96835,1.96885,102200000.0
2009-03-17 13:42:00,1.96875,1.9695,1.9686,1.9688,127000000.0
2009-03-17 13:43:00,1.9689,1.96925,1.9683,1.9692,249800000.0
2009-03-17 13:44:00,1.96925,1.96935,1.9685,1.9688,246600000.0
2009-03-17 13:45:00,1.9689,1.9689,1.9674,1.9677,195200000.0
2009-03-17 13:46:00,1.9677,1.9681,1.96755,1.9681,193800000.0
2009-03-17 13:47:00,1.9681,1.9683,1.9677,1.9679,148400000.0
2009-03-17 13:48:00,1.9679,1.968,1.96715,1.96785,112400000.0
2009-03-17 13:49:00,1.96785,1.96835,1.96785,1.9683,63200000.0
2009-03-17 13:50:00,1.96825,1.9684,1.9681,1.9681,22400000.0
2009-03-17 13:51:00,1.9683,1.9694,1.96805,1.9687,190000000.0
2009-03-17 13:52:00,1.96855,1.96895,1.9683,1.96845,108600000.0
2009-03-17 13:53:00,1.96855,1.96855,1.9676,1.9679,97000000.0
2009-03-17 13:54:00,1.968,1.96835,1.9679,1.9681,146400000.0
2009-03-17 13:55:00,1.96825,1.9683,1.96755,1.9678,134160000.0
2009-03-17 13:56:00,1.96795,1.9681,1.96765,1.96775,66200000.0
2009-03-17 13:57:00,1.96775,1.96805,1.96765,1.96775,46880000.0
2009-03-17 13:58:00,1.96775,1.9679,1.96655,1.9666,42880000.0
2009-03-17 13:59:00,1.96695,1.9675,1.9666,1.9666,150200000.0
2009-03-17 14:00:00,1.96645,1.96775,1.9664,1.96775,184000000.0
2009-03-17 14:01:00,1.9678,1.9686,1.9678,1.9683,205200000.0
2009-03-17 14:02:00,1.9683,1.9692,1.96795,1.96875,233800000.0
2009-03-17 14:03:00,1.96865,1.96895,1.96755,1.96795,147080000.0
2009-03-17 14:04:00,1.96795,1.96825,1.96745,1.96755,214600000.0
2009-03-17 14:05:00,1.96775,1.96795,1.9674,1.96785,153000000.0
2009-03-17 14:06:00,1.96785,1.9686,1.96725,1.96795,408400000.0
2009-03-17 14:07:00,1.96785,1.96865,1.9673,1.96785,188400000.0
2009-03-17 14:08:00,1.9678,1.96845,1.9677,1.9681,151000000.0
2009-03-17 14:09:00,1.96815,1.9684,1.968,1.968,118600000.0
2009-03-17 14:10:00,1.968,1.96845,1.9678,1.96785,182800000.0
2009-03-17 14:11:00,1.9679,1.96875,1.96775,1.9683,284400000.0
2009-03-17 14:12:00,1.9682,1.9688,1.96805,1.9682,169800000.0
2009-03-17 14:13:00,1.9682,1.9689,1.9682,1.9685,219600000.0
2009-03-17 14:14:00,1.9686,1.96885,1.9682,1.9685,172200000.0
2009-03-17 14:15:00,1.9685,1.9689,1.96795,1.9684,205200000.0
2009-03-17 14:16:00,1.96835,1.9688,1.9681,1.96845,167440000.0
2009-03-17 14:17:00,1.96855,1.9689,1.9675,1.9686,218240000.0
2009-03-17 14:18:00,1.9686,1.9687,1.96625,1.9667,326000000.0
2009-03-17 14:19:00,1.967,1.96745,1.96525,1.96625,429800000.0
2009-03-17 14:20:00,1.96625,1.9667,1.96545,1.9658,325600000.0
2009-03-17 14:21:00,1.9657,1.96585,1.96365,1.96375,387400000.0
2009-03-17 14:22:00,1.96385,1.9654,1.96385,1.96525,273400000.0
2009-03-17 14:23:00,1.9653,1.96555,1.96505,1.96555,175000000.0
2009-03-17 14:24:00,1.96535,1.9658,1.96475,1.9658,183600000.0
2009-03-17 14:25:00,1.9657,1.9658,1.96405,1.96435,339800000.0
2009-03-17 14:26:00,1.96445,1.9646,1.96415,1.9644,170200000.0
2009-03-17 14:27:00,1.96435,1.9645,1.964,1.96445,128600000.0
2009-03-17 14:28:00,1.96435,1.9648,1.9642,1.96475,148800000.0
2009-03-17 14:29:00,1.96485,1.965,1.9635,1.9644,250000000.0
2009-03-17 14:30:00,1.9644,1.9653,1.9639,1.96465,359800000.0
2009-03-17 14:31:00,1.9646,1.9648,1.96295,1.9632,390020000.0
2009-03-17 14:32:00,1.9632,1.9645,1.96315,1.96415,310200000.0
2009-03-17 14:33:00,1.96425,1.96435,1.96295,1.963,219000000.0
2009-03-17 14:34:00,1.9631,1.96315,1.96225,1.9626,221600000.0
2009-03-17 14:35:00,1.9623,1.9632,1.96175,1.9624,286860000.0
2009-03-17 14:36:00,1.96265,1.96285,1.96165,1.96165,203780000.0
2009-03-17 14:37:00,1.96185,1.96215,1.9616,1.96205,309400000.0
2009-03-17 14:38:00,1.96205,1.9624,1.9612,1.96185,269000000.0
2009-03-17 14:39:00,1.962,1.9624,1.96155,1.9624,307400000.0
2009-03-17 14:40:00,1.9624,1.9628,1.96175,1.96215,265400000.0
2009-03-17 14:41:00,1.9622,1.9631,1.96195,1.9631,210800000.0
2009-03-17 14:42:00,1.9631,1.9639,1.9626,1.96265,298200000.0
2009-03-17 14:43:00,1.96265,1.9633,1.9623,1.96255,184200000.0
2009-03-17 14:44:00,1.9624,1.96315,1.9624,1.96315,179600000.0
2009-03-17 14:45:00,1.9631,1.96415,1.9631,1.9632,294800000.0
2009-03-17 14:46:00,1.96325,1.96355,1.963,1.9635,304600000.0
2009-03-17 14:47:00,1.9635,1.9643,1.9627,1.96275,240800000.0
2009-03-17 14:48:00,1.96275,1.9641,1.9625,1.96385,275400000.0
2009-03-17 14:49:00,1.96395,1.9642,1.96365,1.96375,123200000.0
2009-03-17 14:50:00,1.96365,1.96405,1.9631,1.9632,132000000.0
2009-03-17 14:51:00,1.9634,1.96395,1.9627,1.96305,200200000.0
2009-03-17 14:52:00,1.9631,1.9641,1.9619,1.96285,166080000.0
2009-03-17 14:53:00,1.9628,1.9635,1.9622,1.9634,195800000.0
2009-03-17 14:54:00,1.96345,1.964,1.9634,1.9638,203600000.0
2009-03-17 14:55:00,1.9638,1.9641,1.96335,1.96345,119000000.0
2009-03-17 14:56:00,1.96345,1.9637,1.9627,1.9633,225400000.0
2009-03-17 14:57:00,1.9633,1.9642,1.9629,1.96355,340900000.0
2009-03-17 14:58:00,1.96345,1.96405,1.9629,1.9631,193200000.0
2009-03-17 14:59:00,1.9634,1.9645,1.9634,1.9639,134700000.0
2009-03-17 15:00:00,1.9635,1.9637,1.9629,1.96315,176900000.0
2009-03-17 15:01:00,1.96325,1.96375,1.9631,1.9637,161200000.0
2009-03-17 15:02:00,1.96375,1.96395,1.9629,1.96395,210200000.0
2009-03-17 15:03:00,1.9638,1.96385,1.96335,1.9637,258000000.0
2009-03-17 15:04:00,1.9637,1.9638,1.96315,1.96365,191800000.0
2009-03-17 15:05:00,1.96365,1.96395,1.9635,1.9635,154600000.0
2009-03-17 15:06:00,1.96355,1.9639,1.96315,1.9636,182200000.0
2009-03-17 15:07:00,1.9636,1.9641,1.96345,1.9639,173400000.0
2009-03-17 15:08:00,1.96385,1.964,1.9627,1.96325,282800000.0
2009-03-17 15:09:00,1.9632,1.9636,1.96285,1.963,195400000.0
2009-03-17 15:10:00,1.96295,1.9635,1.96285,1.9631,161400000.0
2009-03-17 15:11:00,1.96325,1.96355,1.96315,1.9632,137000000.0
2009-03-17 15:12:00,1.9633,1.9636,1.963,1.9634,244800000.0
2009-03-17 15:13:00,1.9636,1.9636,1.96275,1.96345,234200000.0
2009-03-17 15:14:00,1.9634,1.9636,1.96205,1.9621,238600000.0
2009-03-17 15:15:00,1.9621,1.9631,1.9618,1.96305,298200000.0
2009-03-17 15:16:00,1.96305,1.96355,1.9627,1.96305,198760000.0
2009-03-17 15:17:00,1.96305,1.96335,1.9625,1.9633,242600000.0
2009-03-17 15:18:00,1.9633,1.96345,1.96245,1.96285,301600000.0
2009-03-17 15:19:00,1.9628,1.96425,1.9627,1.96425,194500000.0
2009-03-17 15:20:00,1.9646,1.9646,1.9638,1.96405,143000000.0
2009-03-17 15:21:00,1.9638,1.96395,1.96285,1.96315,222200000.0
2009-03-17 15:22:00,1.9631,1.9632,1.96275,1.96285,82400000.0
2009-03-17 15:23:00,1.96285,1.96285,1.96175,1.96205,188200000.0
2009-03-17 15:24:00,1.9622,1.9627,1.9617,1.96245,192200000.0
2009-03-17 15:25:00,1.96245,1.9637,1.9622,1.96305,176800000.0
2009-03-17 15:26:00,1.96305,1.96345,1.96285,1.96335,149800000.0
2009-03-17 15:27:00,1.96325,1.96335,1.9627,1.9629,135800000.0
2009-03-17 15:28:00,1.96285,1.963,1.9623,1.9627,198000000.0
2009-03-17 15:29:00,1.9627,1.9634,1.9626,1.96285,141600000.0
2009-03-17 15:30:00,1.96285,1.96335,1.9627,1.96335,215400000.0
2009-03-17 15:31:00,1.96345,1.9637,1.96315,1.9634,190600000.0
2009-03-17 15:32:00,1.96335,1.9636,1.9632,1.9633,185400000.0
2009-03-17 15:33:00,1.9633,1.9637,1.9629,1.9632,299800000.0
2009-03-17 15:34:00,1.9631,1.9637,1.96295,1.9635,296000000.0
2009-03-17 15:35:00,1.9635,1.9644,1.96305,1.9644,235800000.0
2009-03-17 15:36:00,1.96435,1.9647,1.96305,1.9633,267000000.0
2009-03-17 15:37:00,1.9632,1.9644,1.96295,1.96395,302800000.0
2009-03-17 15:38:00,1.96385,1.9643,1.96355,1.96425,207800000.0
2009-03-17 15:39:00,1.9643,1.96495,1.9639,1.96415,269800000.0
2009-03-17 15:40:00,1.964,1.96525,1.9636,1.9651,316000000.0
2009-03-17 15:41:00,1.9651,1.9654,1.96465,1.96505,312800000.0
2009-03-17 15:42:00,1.96505,1.96555,1.9639,1.9643,242400000.0
2009-03-17 15:43:00,1.9643,1.965,1.9629,1.9646,329300000.0
2009-03-17 15:44:00,1.96455,1.96565,1.9645,1.96555,146000000.0
2009-03-17 15:45:00,1.96555,1.96595,1.96455,1.9653,369600000.0
2009-03-17 15:46:00,1.9653,1.9656,1.9639,1.9652,429200000.0
2009-03-17 15:47:00,1.9652,1.9653,1.9639,1.96485,394200000.0
2009-03-17 15:48:00,1.96495,1.96515,1.9641,1.96485,275200000.0
2009-03-17 15:49:00,1.9645,1.9651,1.96365,1.9645,222600000.0
2009-03-17 15:50:00,1.9646,1.96495,1.964,1.96445,276000000.0
2009-03-17 15:51:00,1.9643,1.9647,1.9639,1.9641,336400000.0
2009-03-17 15:52:00,1.9641,1.96495,1.9638,1.9644,288200000.0
2009-03-17 15:53:00,1.9644,1.96465,1.96405,1.9644,211400000.0
2009-03-17 15:54:00,1.96425,1.9646,1.9635,1.9636,298000000.0
2009-03-17 15:55:00,1.9636,1.9642,1.9631,1.9635,307400000.0
2009-03-17 15:56:00,1.9635,1.9655,1.96345,1.9653,292800000.0
2009-03-17 15:57:00,1.96545,1.9661,1.9648,1.9651,307400000.0
2009-03-17 15:58:00,1.9651,1.9651,1.96345,1.9646,175600000.0
2009-03-17 15:59:00,1.9646,1.9648,1.96375,1.9639,184800000.0
2009-03-17 16:00:00,1.9638,1.9647,1.9632,1.96455,284800000.0
2009-03-17 16:01:00,1.96465,1.9649,1.96325,1.9635,343500000.0
2009-03-17 16:02:00,1.96365,1.96425,1.9634,1.964,262000000.0
2009-03-17 16:03:00,1.9639,1.9645,1.9636,1.96405,186800000.0
2009-03-17 16:04:00,1.96405,1.96465,1.96385,1.964,227200000.0
2009-03-17 16:05:00,1.96395,1.9646,1.9633,1.96405,204600000.0
2009-03-17 16:06:00,1.96375,1.9644,1.9631,1.9644,234000000.0
2009-03-17 16:07:00,1.9644,1.9649,1.9639,1.9646,221000000.0
2009-03-17 16:08:00,1.9646,1.96595,1.96435,1.96555,247800000.0
2009-03-17 16:09:00,1.96555,1.9657,1.9642,1.9642,180400000.0
2009-03-17 16:10:00,1.9645,1.96615,1.9643,1.96485,231600000.0
2009-03-17 16:11:00,1.96485,1.9661,1.96485,1.9657,294600000.0
2009-03-17 16:12:00,1.9656,1.96605,1.96395,1.9641,243800000.0
2009-03-17 16:13:00,1.96405,1.9647,1.96395,1.9642,199600000.0
2009-03-17 16:14:00,1.9643,1.96485,1.9642,1.96465,147400000.0
2009-03-17 16:15:00,1.96465,1.9649,1.96355,1.96445,213200000.0
2009-03-17 16:16:00,1.9644,1.96545,1.9642,1.96535,304200000.0
2009-03-17 16:17:00,1.96535,1.9669,1.965,1.9669,233000000.0
2009-03-17 16:18:00,1.9669,1.9671,1.9654,1.9658,250000000.0
2009-03-17 16:19:00,1.96595,1.96745,1.9658,1.96685,228200000.0
2009-03-17 16:20:00,1.9669,1.9675,1.96575,1.9662,309000000.0
2009-03-17 16:21:00,1.9662,1.9667,1.96565,1.96565,253600000.0
2009-03-17 16:22:00,1.96565,1.9662,1.96515,1.96545,190400000.0
2009-03-17 16:23:00,1.96545,1.96575,1.96475,1.96545,254400000.0
2009-03-17 16:24:00,1.96555,1.966,1.9652,1.9654,321000000.0
2009-03-17 16:25:00,1.9654,1.9662,1.96515,1.9658,307000000.0
2009-03-17 16:26:00,1.96565,1.9668,1.96515,1.96675,243800000.0
2009-03-17 16:27:00,1.9669,1.9673,1.9661,1.9671,310600000.0
2009-03-17 16:28:00,1.96725,1.96725,1.96645,1.96675,245120000.0
2009-03-17 16:29:00,1.96675,1.96675,1.9659,1.96645,221640000.0
2009-03-17 16:30:00,1.96655,1.96675,1.9661,1.9664,187000000.0
2009-03-17 16:31:00,1.96635,1.9674,1.9658,1.96675,281600000.0
2009-03-17 16:32:00,1.9668,1.9668,1.96565,1.96615,215000000.0
2009-03-17 16:33:00,1.96615,1.96705,1.9658,1.96645,240200000.0
2009-03-17 16:34:00,1.96645,1.9667,1.9655,1.9657,227000000.0
2009-03-17 16:35:00,1.96565,1.9671,1.9651,1.96695,327200000.0
2009-03-17 16:36:00,1.9667,1.9673,1.96645,1.96685,204200000.0
2009-03-17 16:37:00,1.96685,1.9673,1.9655,1.96585,209800000.0
2009-03-17 16:38:00,1.9659,1.96655,1.9657,1.9663,147600000.0
2009-03-17 16:39:00,1.9663,1.96685,1.96515,1.9665,258300000.0
2009-03-17 16:40:00,1.96615,1.96695,1.96565,1.96675,214200000.0
2009-03-17 16:41:00,1.9668,1.96765,1.9664,1.9672,255200000.0
2009-03-17 16:42:00,1.96715,1.9677,1.96595,1.9661,278400000.0
2009-03-17 16:43:00,1.96625,1.96675,1.96565,1.96595,175200000.0
2009-03-17 16:44:00,1.96595,1.967,1.9647,1.9647,265900000.0
2009-03-17 16:45:00,1.9646,1.9652,1.9641,1.96485,267600000.0
2009-03-17 16:46:00,1.96485,1.96505,1.9639,1.96415,273600000.0
2009-03-17 16:47:00,1.9643,1.9648,1.96385,1.9647,323600000.0
2009-03-17 16:48:00,1.9647,1.96495,1.96395,1.96425,311600000.0
2009-03-17 16:49:00,1.96425,1.96525,1.96405,1.96525,185400000.0
2009-03-17 16:50:00,1.9652,1.9653,1.9638,1.9639,181680000.0
2009-03-17 16:51:00,1.96385,1.9651,1.96365,1.9641,180220000.0
2009-03-17 16:52:00,1.9642,1.9646,1.9634,1.96375,257800000.0
2009-03-17 16:53:00,1.96365,1.9642,1.963,1.9641,205400000.0
2009-03-17 16:54:00,1.96425,1.96455,1.96365,1.96415,246400000.0
2009-03-17 16:55:00,1.96415,1.96495,1.96345,1.96415,313600000.0
2009-03-17 16:56:00,1.96425,1.96465,1.9635,1.9637,224800000.0
2009-03-17 16:57:00,1.9635,1.9647,1.9634,1.96455,217800000.0
2009-03-17 16:58:00,1.9647,1.96525,1.96445,1.96475,339200000.0
2009-03-17 16:59:00,1.96465,1.965,1.96425,1.96455,247800000.0
2009-03-17 17:00:00,1.96455,1.96505,1.9643,1.96485,246800000.0
2009-03-17 17:01:00,1.9648,1.9652,1.9639,1.9642,119380000.0
2009-03-17 17:02:00,1.96405,1.9647,1.96365,1.9647,221200000.0
2009-03-17 17:03:00,1.9648,1.9651,1.96395,1.96495,296200000.0
2009-03-17 17:04:00,1.9649,1.9654,1.96455,1.96495,250400000.0
2009-03-17 17:05:00,1.965,1.9653,1.96455,1.96455,225800000.0
2009-03-17 17:06:00,1.96455,1.96605,1.96405,1.96595,238800000.0
2009-03-17 17:07:00,1.96585,1.966,1.9651,1.96545,281600000.0
2009-03-17 17:08:00,1.96545,1.9659,1.9652,1.96575,156200000.0
2009-03-17 17:09:00,1.96575,1.9667,1.9656,1.9656,184000000.0
2009-03-17 17:10:00,1.96575,1.96635,1.9655,1.96625,220600000.0
2009-03-17 17:11:00,1.96615,1.96665,1.96605,1.9665,126000000.0
2009-03-17 17:12:00,1.96655,1.967,1.96645,1.96645,106400000.0
2009-03-17 17:13:00,1.9665,1.9671,1.9663,1.9666,161800000.0
2009-03-17 17:14:00,1.9667,1.96725,1.96635,1.96715,204800000.0
2009-03-17 17:15:00,1.9671,1.9671,1.9659,1.9663,234000000.0
2009-03-17 17:16:00,1.9663,1.96655,1.96585,1.96635,211400000.0
2009-03-17 17:17:00,1.96635,1.9666,1.96615,1.96615,223800000.0
2009-03-17 17:18:00,1.96615,1.9669,1.96615,1.9665,170000000.0
2009-03-17 17:19:00,1.9665,1.96705,1.9663,1.96645,198800000.0
2009-03-17 17:20:00,1.96655,1.96695,1.9663,1.9667,137600000.0
2009-03-17 17:21:00,1.9667,1.9667,1.9657,1.9657,124200000.0
2009-03-17 17:22:00,1.96585,1.9665,1.9655,1.96575,179000000.0
2009-03-17 17:23:00,1.96575,1.96595,1.96475,1.96535,147800000.0
2009-03-17 17:24:00,1.96545,1.96585,1.96475,1.9655,239600000.0
2009-03-17 17:25:00,1.9657,1.9659,1.9653,1.96565,212800000.0
2009-03-17 17:26:00,1.9657,1.96645,1.96555,1.96555,191200000.0
2009-03-17 17:27:00,1.9656,1.96655,1.96545,1.9664,133200000.0
2009-03-17 17:28:00,1.9664,1.96675,1.966,1.9662,172000000.0
2009-03-17 17:29:00,1.9662,1.9667,1.96595,1.96615,160800000.0
2009-03-17 17:30:00,1.96615,1.96615,1.96505,1.96585,124600000.0
2009-03-17 17:31:00,1.9657,1.96635,1.9655,1.96615,177700000.0
2009-03-17 17:32:00,1.9663,1.9663,1.96535,1.96545,109780000.0
2009-03-17 17:33:00,1.96555,1.9657,1.9644,1.965,204000000.0
2009-03-17 17:34:00,1.9651,1.9659,1.9648,1.9657,237200000.0
2009-03-17 17:35:00,1.96585,1.9661,1.96525,1.96545,209000000.0
2009-03-17 17:36:00,1.96545,1.9655,1.96455,1.96455,164000000.0
2009-03-17 17:37:00,1.96465,1.96615,1.9646,1.9659,195400000.0
2009-03-17 17:38:00,1.9659,1.9667,1.96575,1.9666,262400000.0
2009-03-17 17:39:00,1.96675,1.9668,1.96615,1.96655,183200000.0
2009-03-17 17:40:00,1.9666,1.9678,1.96645,1.9675,265480000.0
2009-03-17 17:41:00,1.9676,1.9684,1.96725,1.96835,235600000.0
2009-03-17 17:42:00,1.96835,1.9684,1.96695,1.9681,197400000.0
2009-03-17 17:43:00,1.96815,1.96915,1.96815,1.96915,155000000.0
2009-03-17 17:44:00,1.9692,1.9692,1.96785,1.96875,156600000.0
2009-03-17 17:45:00,1.96865,1.96915,1.9678,1.968,178600000.0
2009-03-17 17:46:00,1.968,1.9685,1.9677,1.9677,183000000.0
2009-03-17 17:47:00,1.96775,1.96845,1.9673,1.96795,166600000.0
2009-03-17 17:48:00,1.96795,1.96825,1.9677,1.9679,104400000.0
2009-03-17 17:49:00,1.96785,1.9682,1.9673,1.96755,252200000.0
2009-03-17 17:50:00,1.9675,1.9681,1.9674,1.9677,166400000.0
2009-03-17 17:51:00,1.9677,1.96785,1.9671,1.96745,130800000.0
2009-03-17 17:52:00,1.9676,1.9678,1.9666,1.96685,171200000.0
2009-03-17 17:53:00,1.96695,1.96755,1.9667,1.9671,217080000.0
2009-03-17 17:54:00,1.9671,1.9671,1.96565,1.96595,164200000.0
2009-03-17 17:55:00,1.96605,1.96705,1.9655,1.96695,243800000.0
2009-03-17 17:56:00,1.9671,1.9685,1.9667,1.96845,144200000.0
2009-03-17 17:57:00,1.96845,1.96845,1.9677,1.9683,153000000.0
2009-03-17 17:58:00,1.9684,1.96945,1.96825,1.96945,290000000.0
2009-03-17 17:59:00,1.9694,1.96945,1.96775,1.9679,333600000.0
2009-03-17 18:00:00,1.9679,1.96895,1.96775,1.96825,224680000.0
2009-03-17 18:01:00,1.96825,1.96915,1.968,1.9682,241400000.0
2009-03-17 18:02:00,1.9682,1.9694,1.9682,1.9691,254400000.0
2009-03-17 18:03:00,1.969,1.9695,1.96835,1.96895,180800000.0
2009-03-17 18:04:00,1.96905,1.9695,1.9683,1.9693,286400000.0
2009-03-17 18:05:00,1.9693,1.9693,1.96875,1.96885,84800000.0
2009-03-17 18:06:00,1.96895,1.96935,1.9688,1.9691,48400000.0
2009-03-17 18:07:00,1.96915,1.96915,1.96795,1.9685,160200000.0
2009-03-17 18:08:00,1.96865,1.9687,1.9679,1.9684,156000000.0
2009-03-17 18:09:00,1.96825,1.9693,1.96775,1.9683,190400000.0
2009-03-17 18:10:00,1.9687,1.9694,1.96865,1.9688,170200000.0
2009-03-17 18:11:00,1.9688,1.96965,1.9687,1.96965,164200000.0
2009-03-17 18:12:00,1.96965,1.96975,1.96895,1.9695,90200000.0
2009-03-17 18:13:00,1.9695,1.9698,1.9688,1.9697,108400000.0
2009-03-17 18:14:00,1.9697,1.96975,1.969,1.9691,77000000.0
2009-03-17 18:15:00,1.9691,1.96925,1.96835,1.9688,154400000.0
2009-03-17 18:16:00,1.96875,1.96955,1.9685,1.9695,183400000.0
2009-03-17 18:17:00,1.9695,1.97,1.9693,1.9699,178000000.0
2009-03-17 18:18:00,1.96995,1.9701,1.96965,1.9698,83600000.0
2009-03-17 18:19:00,1.96975,1.97015,1.9693,1.97,113400000.0
2009-03-17 18:20:00,1.9699,1.97005,1.969,1.9696,127200000.0
2009-03-17 18:21:00,1.96975,1.97105,1.9688,1.9702,177600000.0
2009-03-17 18:22:00,1.9703,1.97035,1.96935,1.96945,189300000.0
2009-03-17 18:23:00,1.96955,1.97035,1.96945,1.9698,189400000.0
2009-03-17 18:24:00,1.9698,1.96985,1.969,1.9696,159500000.0
2009-03-17 18:25:00,1.96955,1.96965,1.96835,1.96895,247000000.0
2009-03-17 18:26:00,1.96895,1.96935,1.96835,1.96845,243400000.0
2009-03-17 18:27:00,1.9686,1.9691,1.9683,1.9691,127400000.0
2009-03-17 18:28:00,1.9691,1.97015,1.9689,1.96995,130600000.0
2009-03-17 18:29:00,1.96995,1.9702,1.9695,1.96955,118000000.0
2009-03-17 18:30:00,1.9694,1.9709,1.96885,1.9709,284200000.0
2009-03-17 18:31:00,1.9708,1.9712,1.97,1.97085,193000000.0
2009-03-17 18:32:00,1.971,1.9712,1.9704,1.97065,141800000.0
2009-03-17 18:33:00,1.9707,1.97115,1.97025,1.97045,203600000.0
2009-03-17 18:34:00,1.9705,1.97095,1.9697,1.9697,164200000.0
2009-03-17 18:35:00,1.97,1.97005,1.96895,1.96895,194600000.0
2009-03-17 18:36:00,1.96905,1.9701,1.9688,1.96925,202200000.0
2009-03-17 18:37:00,1.9693,1.9696,1.96845,1.969,255000000.0
2009-03-17 18:38:00,1.96865,1.96945,1.9681,1.96945,238000000.0
2009-03-17 18:39:00,1.9691,1.9719,1.96905,1.9714,236000000.0
2009-03-17 18:40:00,1.9714,1.9714,1.96925,1.96945,198200000.0
2009-03-17 18:41:00,1.96955,1.97005,1.96905,1.96995,259000000.0
2009-03-17 18:42:00,1.96985,1.97045,1.96945,1.9699,161400000.0
2009-03-17 18:43:00,1.9696,1.97045,1.96945,1.9698,245000000.0
2009-03-17 18:44:00,1.9701,1.97025,1.96925,1.96955,199400000.0
2009-03-17 18:45:00,1.96955,1.971,1.96945,1.9705,239400000.0
2009-03-17 18:46:00,1.97035,1.97135,1.97035,1.97115,222400000.0
2009-03-17 18:47:00,1.9712,1.9712,1.97065,1.97115,134800000.0
2009-03-17 18:48:00,1.9712,1.9713,1.97,1.97085,160400000.0
2009-03-17 18:49:00,1.97085,1.97085,1.96985,1.97,131800000.0
2009-03-17 18:50:00,1.96985,1.97085,1.9697,1.9704,215000000.0
2009-03-17 18:51:00,1.9703,1.97105,1.9702,1.97035,257200000.0
2009-03-17 18:52:00,1.97035,1.9711,1.96985,1.96985,276400000.0
2009-03-17 18:53:00,1.96985,1.97045,1.9692,1.9697,288000000.0
2009-03-17 18:54:00,1.96955,1.96985,1.9689,1.9692,250000000.0
2009-03-17 18:55:00,1.9692,1.9698,1.968,1.9686,166520000.0
2009-03-17 18:56:00,1.9686,1.96925,1.96825,1.96905,222800000.0
2009-03-17 18:57:00,1.96895,1.9695,1.9686,1.9688,240400000.0
2009-03-17 18:58:00,1.9688,1.96905,1.96835,1.9686,157200000.0
2009-03-17 18:59:00,1.9685,1.96945,1.96845,1.9691,179600000.0
2009-03-17 19:00:00,1.96925,1.96935,1.96855,1.9688,178400000.0
2009-03-17 19:01:00,1.9689,1.9691,1.9682,1.96905,128600000.0
2009-03-17 19:02:00,1.96915,1.9694,1.9685,1.9685,112000000.0
2009-03-17 19:03:00,1.96855,1.96855,1.96785,1.96805,80400000.0
2009-03-17 19:04:00,1.968,1.9688,1.96795,1.9688,154800000.0
2009-03-17 19:05:00,1.969,1.96935,1.9684,1.9689,191800000.0
2009-03-17 19:06:00,1.9689,1.97025,1.96865,1.96955,296600000.0
2009-03-17 19:07:00,1.96965,1.97035,1.9693,1.9696,149600000.0
2009-03-17 19:08:00,1.9695,1.96975,1.9693,1.9693,64000000.0
2009-03-17 19:09:00,1.9697,1.96985,1.9693,1.96955,38800000.0
2009-03-17 19:10:00,1.96945,1.9696,1.9693,1.9693,19200000.0
2009-03-17 19:11:00,1.96935,1.97045,1.96885,1.9703,200400000.0
2009-03-17 19:12:00,1.97045,1.97055,1.96895,1.969,175600000.0
2009-03-17 19:13:00,1.969,1.9701,1.9689,1.97,152400000.0
2009-03-17 19:14:00,1.97,1.97025,1.97,1.97015,84800000.0
2009-03-17 19:15:00,1.97015,1.97085,1.96985,1.96995,179800000.0
2009-03-17 19:16:00,1.96995,1.97015,1.96885,1.9689,229800000.0
2009-03-17 19:17:00,1.9689,1.96945,1.9689,1.9689,176400000.0
2009-03-17 19:18:00,1.96905,1.96915,1.9686,1.96905,178000000.0
2009-03-17 19:19:00,1.9692,1.96985,1.96895,1.96985,94800000.0
2009-03-17 19:20:00,1.9698,1.97,1.96965,1.97,139200000.0
2009-03-17 19:21:00,1.97,1.97015,1.9693,1.9696,129600000.0
2009-03-17 19:22:00,1.9697,1.97015,1.96955,1.9697,158400000.0
2009-03-17 19:23:00,1.9696,1.9699,1.9691,1.9694,103600000.0
2009-03-17 19:24:00,1.9694,1.9694,1.9685,1.9686,74600000.0
2009-03-17 19:25:00,1.96865,1.9689,1.96845,1.96865,150000000.0
2009-03-17 19:26:00,1.96855,1.96895,1.9683,1.96835,70400000.0
2009-03-17 19:27:00,1.96835,1.9689,1.9682,1.9682,126800000.0
2009-03-17 19:28:00,1.9683,1.9685,1.9679,1.9683,196600000.0
2009-03-17 19:29:00,1.9683,1.96865,1.9681,1.96865,88000000.0
2009-03-17 19:30:00,1.96865,1.969,1.96735,1.96835,129200000.0
2009-03-17 19:31:00,1.96835,1.9685,1.9675,1.968,155400000.0
2009-03-17 19:32:00,1.96795,1.96875,1.9677,1.96805,125600000.0
2009-03-17 19:33:00,1.96815,1.96915,1.96815,1.9688,234400000.0
2009-03-17 19:34:00,1.9689,1.9692,1.96815,1.969,234200000.0
2009-03-17 19:35:00,1.96885,1.9695,1.9686,1.96915,167600000.0
2009-03-17 19:36:00,1.9691,1.96925,1.96845,1.96875,158400000.0
2009-03-17 19:37:00,1.96895,1.96895,1.96825,1.9685,152000000.0
2009-03-17 19:38:00,1.96855,1.96905,1.96825,1.96905,156400000.0
2009-03-17 19:39:00,1.96915,1.96955,1.9683,1.96955,162800000.0
2009-03-17 19:40:00,1.96965,1.96975,1.96815,1.96815,134200000.0
2009-03-17 19:41:00,1.96815,1.9687,1.96815,1.96825,116800000.0
2009-03-17 19:42:00,1.9683,1.96895,1.96785,1.96885,167200000.0
2009-03-17 19:43:00,1.96905,1.97005,1.9686,1.96935,257800000.0
2009-03-17 19:44:00,1.9692,1.96945,1.9688,1.9689,175800000.0
2009-03-17 19:45:00,1.969,1.9695,1.9689,1.96925,41200000.0
2009-03-17 19:46:00,1.96925,1.9694,1.9687,1.969,104000000.0
2009-03-17 19:47:00,1.9688,1.969,1.96845,1.969,42800000.0
2009-03-17 19:48:00,1.96875,1.96905,1.9683,1.9683,85600000.0
2009-03-17 19:49:00,1.96835,1.9697,1.9681,1.9692,138400000.0
2009-03-17 19:50:00,1.96925,1.9699,1.96895,1.9692,184600000.0
2009-03-17 19:51:00,1.9695,1.9696,1.96865,1.9692,149200000.0
2009-03-17 19:52:00,1.96925,1.9695,1.96885,1.96945,176400000.0
2009-03-17 19:53:00,1.96955,1.96955,1.96875,1.96915,85800000.0
2009-03-17 19:54:00,1.96915,1.9695,1.96835,1.9688,129800000.0
2009-03-17 19:55:00,1.96895,1.969,1.9678,1.9685,148600000.0
2009-03-17 19:56:00,1.9685,1.96875,1.9678,1.96795,157400000.0
2009-03-17 19:57:00,1.9684,1.96905,1.9682,1.9686,181600000.0
2009-03-17 19:58:00,1.96855,1.9697,1.9685,1.9694,95200000.0
2009-03-17 19:59:00,1.969,1.96955,1.9685,1.96955,144200000.0
2009-03-17 20:00:00,1.9695,1.97005,1.9692,1.96975,180400000.0
2009-03-17 20:01:00,1.96975,1.9703,1.96965,1.9699,92400000.0
2009-03-17 20:02:00,1.9699,1.97015,1.969,1.969,104000000.0
2009-03-17 20:03:00,1.9696,1.97025,1.9688,1.9688,162200000.0
2009-03-17 20:04:00,1.96875,1.96925,1.96875,1.96905,98000000.0
2009-03-17 20:05:00,1.96895,1.96945,1.96895,1.9691,105400000.0
2009-03-17 20:06:00,1.9691,1.9691,1.96835,1.96865,122000000.0
2009-03-17 20:07:00,1.96865,1.96895,1.9678,1.9685,171800000.0
2009-03-17 20:08:00,1.96845,1.9689,1.9682,1.9685,156800000.0
2009-03-17 20:09:00,1.9688,1.96905,1.96805,1.96805,136800000.0
2009-03-17 20:10:00,1.96815,1.9687,1.96815,1.9687,72600000.0
2009-03-17 20:11:00,1.9687,1.96895,1.96795,1.96795,144600000.0
2009-03-17 20:12:00,1.96795,1.96815,1.9676,1.9677,176000000.0
2009-03-17 20:13:00,1.9677,1.9683,1.9676,1.96825,80800000.0
2009-03-17 20:14:00,1.96825,1.969,1.96805,1.969,128200000.0
2009-03-17 20:15:00,1.96895,1.96895,1.9681,1.96845,131600000.0
2009-03-17 20:16:00,1.9685,1.9688,1.96845,1.9686,102400000.0
2009-03-17 20:17:00,1.9688,1.96905,1.9685,1.9686,103600000.0
2009-03-17 20:18:00,1.9685,1.9697,1.96835,1.9684,174800000.0
2009-03-17 20:19:00,1.96835,1.97005,1.9683,1.96995,163600000.0
2009-03-17 20:20:00,1.96985,1.97,1.9693,1.9698,137400000.0
2009-03-17 20:21:00,1.9698,1.96995,1.96935,1.96955,93200000.0
2009-03-17 20:22:00,1.9695,1.9696,1.9682,1.96835,165800000.0
2009-03-17 20:23:00,1.9682,1.96845,1.9675,1.9683,157600000.0
2009-03-17 20:24:00,1.9683,1.969,1.9679,1.96885,126400000.0
2009-03-17 20:25:00,1.96885,1.96885,1.96775,1.968,186600000.0
2009-03-17 20:26:00,1.96815,1.96905,1.9676,1.96795,100800000.0
2009-03-17 20:27:00,1.9679,1.96885,1.96725,1.9679,190800000.0
2009-03-17 20:28:00,1.9681,1.96905,1.9676,1.96905,143000000.0
2009-03-17 20:29:00,1.9689,1.9691,1.96815,1.96825,151600000.0
2009-03-17 20:30:00,1.9684,1.96925,1.96825,1.96865,126000000.0
2009-03-17 20:31:00,1.9688,1.9692,1.9681,1.96885,183600000.0
2009-03-17 20:32:00,1.96885,1.96885,1.968,1.96825,103400000.0
2009-03-17 20:33:00,1.96825,1.96845,1.96795,1.968,129600000.0
2009-03-17 20:34:00,1.968,1.9688,1.9678,1.9687,79600000.0
2009-03-17 20:35:00,1.9688,1.9691,1.96795,1.9681,140400000.0
2009-03-17 20:36:00,1.96805,1.96845,1.96805,1.96825,115200000.0
2009-03-17 20:37:00,1.96825,1.9691,1.96795,1.96795,135400000.0
2009-03-17 20:38:00,1.968,1.96895,1.96795,1.96895,130800000.0
2009-03-17 20:39:00,1.969,1.96915,1.96875,1.969,109200000.0
2009-03-17 20:40:00,1.9691,1.9693,1.96875,1.96885,88400000.0
2009-03-17 20:41:00,1.9689,1.96915,1.96875,1.9689,45400000.0
2009-03-17 20:42:00,1.96915,1.96955,1.9686,1.9686,92800000.0
2009-03-17 20:43:00,1.9686,1.9692,1.9681,1.9688,102600000.0
2009-03-17 20:44:00,1.96875,1.9689,1.9683,1.96845,99200000.0
2009-03-17 20:45:00,1.96835,1.96845,1.96765,1.96805,134600000.0
2009-03-17 20:46:00,1.968,1.96835,1.96765,1.96825,108800000.0
2009-03-17 20:47:00,1.96825,1.96905,1.96795,1.96845,194400000.0
2009-03-17 20:48:00,1.9686,1.9686,1.96745,1.9676,107800000.0
2009-03-17 20:49:00,1.9677,1.9682,1.9673,1.96745,151600000.0
2009-03-17 20:50:00,1.9676,1.96775,1.96695,1.9674,116200000.0
2009-03-17 20:51:00,1.9675,1.9677,1.96715,1.9677,80200000.0
2009-03-17 20:52:00,1.96765,1.9678,1.96665,1.96665,139400000.0
2009-03-17 20:53:00,1.96695,1.9673,1.9665,1.9673,150400000.0
2009-03-17 20:54:00,1.9673,1.9673,1.96635,1.96685,123400000.0
2009-03-17 20:55:00,1.9668,1.9672,1.9667,1.96705,130200000.0
2009-03-17 20:56:00,1.96705,1.96705,1.96625,1.96655,166400000.0
2009-03-17 20:57:00,1.96695,1.9674,1.96625,1.9665,204600000.0
2009-03-17 20:58:00,1.9665,1.96735,1.96645,1.96715,213200000.0
2009-03-17 20:59:00,1.9674,1.9675,1.96585,1.9664,213800000.0
2009-03-17 21:00:00,1.96655,1.9677,1.96615,1.9674,186600000.0
2009-03-17 21:01:00,1.96735,1.9675,1.96645,1.96645,126000000.0
2009-03-17 21:02:00,1.96655,1.96665,1.9662,1.96645,86000000.0
2009-03-17 21:03:00,1.96655,1.9671,1.966,1.9671,146600000.0
2009-03-17 21:04:00,1.967,1.96775,1.9665,1.96775,200400000.0
2009-03-17 21:05:00,1.9677,1.9677,1.9668,1.96715,177200000.0
2009-03-17 21:06:00,1.96735,1.96845,1.96695,1.96765,278000000.0
2009-03-17 21:07:00,1.96765,1.9679,1.9666,1.9679,344000000.0
2009-03-17 21:08:00,1.968,1.9681,1.9667,1.96695,228400000.0
2009-03-17 21:09:00,1.967,1.96855,1.96695,1.9684,216200000.0
2009-03-17 21:10:00,1.9684,1.96885,1.9676,1.9685,155400000.0
2009-03-17 21:11:00,1.96835,1.9684,1.96695,1.96775,263200000.0
2009-03-17 21:12:00,1.9677,1.9681,1.9669,1.96715,251000000.0
2009-03-17 21:13:00,1.96705,1.9674,1.96655,1.96675,163200000.0
2009-03-17 21:14:00,1.96675,1.96725,1.9667,1.9672,199800000.0
2009-03-17 21:15:00,1.96735,1.9675,1.96675,1.9669,172600000.0
2009-03-17 21:16:00,1.9671,1.96775,1.96705,1.9674,110800000.0
2009-03-17 21:17:00,1.9675,1.96765,1.9669,1.96755,123400000.0
2009-03-17 21:18:00,1.9675,1.96795,1.96705,1.9674,130800000.0
2009-03-17 21:19:00,1.9673,1.9674,1.96675,1.96675,66800000.0
2009-03-17 21:20:00,1.96675,1.96725,1.96675,1.96695,105200000.0
2009-03-17 21:21:00,1.967,1.96725,1.9666,1.9667,117800000.0
2009-03-17 21:22:00,1.9667,1.96725,1.96665,1.967,104400000.0
2009-03-17 21:23:00,1.96695,1.9674,1.9668,1.9673,131800000.0
2009-03-17 21:24:00,1.9673,1.96745,1.9661,1.96615,82600000.0
2009-03-17 21:25:00,1.96605,1.9673,1.96605,1.9673,89200000.0
2009-03-17 21:26:00,1.9672,1.96775,1.9668,1.96725,137200000.0
2009-03-17 21:27:00,1.96725,1.9675,1.9668,1.96705,78200000.0
2009-03-17 21:28:00,1.96705,1.96745,1.96675,1.9668,181200000.0
2009-03-17 21:29:00,1.9668,1.9677,1.9668,1.96715,141200000.0
2009-03-17 21:30:00,1.9671,1.9674,1.96695,1.96725,171400000.0
2009-03-17 21:31:00,1.9672,1.9675,1.9668,1.96725,180000000.0
2009-03-17 21:32:00,1.9672,1.9677,1.967,1.9673,130400000.0
2009-03-17 21:33:00,1.9673,1.96785,1.96725,1.96775,187200000.0
2009-03-17 21:34:00,1.9677,1.96775,1.9672,1.96725,187200000.0
2009-03-17 21:35:00,1.96725,1.9674,1.967,1.9674,157600000.0
2009-03-17 21:36:00,1.9674,1.9676,1.9671,1.9673,135000000.0
2009-03-17 21:37:00,1.9673,1.9677,1.96715,1.9672,148800000.0
2009-03-17 21:38:00,1.96745,1.96825,1.96745,1.9676,68000000.0
2009-03-17 21:39:00,1.96755,1.96885,1.96755,1.96825,265400000.0
2009-03-17 21:40:00,1.9681,1.96885,1.96785,1.968,125600000.0
2009-03-17 21:41:00,1.96795,1.9684,1.96745,1.9677,109800000.0
2009-03-17 21:42:00,1.96785,1.96795,1.9674,1.96785,94000000.0
2009-03-17 21:43:00,1.9677,1.96825,1.9677,1.9682,80800000.0
2009-03-17 21:44:00,1.9683,1.9683,1.96765,1.9679,104400000.0
2009-03-17 21:45:00,1.96795,1.96805,1.96755,1.96765,76000000.0
2009-03-17 21:46:00,1.96755,1.9684,1.96715,1.96715,101800000.0
2009-03-17 21:47:00,1.96705,1.9676,1.9669,1.96755,68000000.0
2009-03-17 21:48:00,1.96765,1.96795,1.96695,1.96755,109000000.0
2009-03-17 21:49:00,1.9676,1.9677,1.96615,1.96625,145000000.0
2009-03-17 21:50:00,1.9662,1.96645,1.96585,1.96615,157600000.0
2009-03-17 21:51:00,1.96615,1.9664,1.96585,1.96635,54800000.0
2009-03-17 21:52:00,1.96625,1.96655,1.9661,1.96635,80800000.0
2009-03-17 21:53:00,1.96625,1.96645,1.96625,1.96635,33200000.0
2009-03-17 21:54:00,1.96635,1.96675,1.96615,1.96635,80600000.0
2009-03-17 21:55:00,1.9665,1.9674,1.9665,1.96725,130200000.0
2009-03-17 21:56:00,1.96725,1.9674,1.9665,1.96735,89200000.0
2009-03-17 21:57:00,1.9673,1.9673,1.9666,1.9669,112200000.0
2009-03-17 21:58:00,1.967,1.9672,1.96535,1.96545,163400000.0
2009-03-17 21:59:00,1.96565,1.96605,1.9655,1.96585,124600000.0
2009-03-17 22:00:00,1.96585,1.96615,1.9652,1.9659,190400000.0
2009-03-17 22:01:00,1.9661,1.9663,1.96485,1.9653,208000000.0
2009-03-17 22:02:00,1.9654,1.9656,1.96475,1.9654,103600000.0
2009-03-17 22:03:00,1.9654,1.9654,1.96485,1.9653,89400000.0
2009-03-17 22:04:00,1.9653,1.9653,1.9649,1.9651,51600000.0
2009-03-17 22:05:00,1.96525,1.9657,1.96525,1.96555,133800000.0
2009-03-17 22:06:00,1.96565,1.96615,1.9654,1.9654,109800000.0
2009-03-17 22:07:00,1.96635,1.9667,1.96555,1.966,64800000.0
2009-03-17 22:08:00,1.96615,1.967,1.96615,1.9663,120400000.0
2009-03-17 22:09:00,1.96625,1.96645,1.96625,1.96645,54800000.0
2009-03-17 22:10:00,1.96645,1.96645,1.9655,1.96595,39400000.0
2009-03-17 22:11:00,1.966,1.9666,1.9658,1.96595,114000000.0
2009-03-17 22:12:00,1.9659,1.96675,1.9659,1.9666,94000000.0
2009-03-17 22:13:00,1.9666,1.96695,1.9666,1.96665,60800000.0
2009-03-17 22:14:00,1.9665,1.96675,1.9664,1.9666,22400000.0
2009-03-17 22:15:00,1.9666,1.96665,1.9666,1.96665,4800000.0
2009-03-17 22:16:00,1.96655,1.96705,1.96655,1.96695,55200000.0
2009-03-17 22:17:00,1.96675,1.967,1.96655,1.9669,45600000.0
2009-03-17 22:18:00,1.9669,1.9669,1.9665,1.96675,35200000.0
2009-03-17 22:19:00,1.96675,1.96675,1.9665,1.96665,40800000.0
2009-03-17 22:20:00,1.9664,1.96665,1.96625,1.96665,30000000.0
2009-03-17 22:21:00,1.96665,1.9673,1.96665,1.9671,48800000.0
2009-03-17 22:22:00,1.96705,1.96705,1.9668,1.96705,45600000.0
2009-03-17 22:23:00,1.96705,1.96705,1.9669,1.9669,42000000.0
2009-03-17 22:24:00,1.9668,1.96715,1.96675,1.96705,51600000.0
2009-03-17 22:25:00,1.96695,1.96695,1.96675,1.96695,24000000.0
2009-03-17 22:26:00,1.96685,1.96695,1.9668,1.9669,67200000.0
2009-03-17 22:27:00,1.9669,1.96695,1.96675,1.96695,57600000.0
2009-03-17 22:28:00,1.9669,1.9676,1.9669,1.9676,33600000.0
2009-03-17 22:29:00,1.96745,1.96745,1.96705,1.96705,67600000.0
2009-03-17 22:30:00,1.9671,1.9677,1.9671,1.9677,64800000.0
2009-03-17 22:31:00,1.9677,1.9679,1.9668,1.9678,70600000.0
2009-03-17 22:32:00,1.96775,1.968,1.9671,1.9678,90200000.0
2009-03-17 22:33:00,1.9679,1.9681,1.96725,1.9674,94200000.0
2009-03-17 22:34:00,1.9675,1.9677,1.9671,1.9672,48200000.0
2009-03-17 22:35:00,1.9672,1.96735,1.96705,1.96735,52400000.0
2009-03-17 22:36:00,1.96735,1.9674,1.9665,1.96665,92800000.0
2009-03-17 22:37:00,1.96685,1.9669,1.96655,1.96675,126800000.0
2009-03-17 22:38:00,1.96685,1.967,1.96685,1.967,12000000.0
2009-03-17 22:39:00,1.967,1.9672,1.9668,1.96685,25600000.0
2009-03-17 22:40:00,1.9669,1.9672,1.96675,1.96715,103400000.0
2009-03-17 22:41:00,1.9672,1.96735,1.9672,1.96725,37000000.0
2009-03-17 22:42:00,1.96725,1.96725,1.9656,1.96605,101400000.0
2009-03-17 22:43:00,1.96585,1.96685,1.96505,1.9666,117200000.0
2009-03-17 22:44:00,1.9666,1.96685,1.96655,1.96655,32800000.0
2009-03-17 22:45:00,1.96665,1.9672,1.96635,1.96645,61600000.0
2009-03-17 22:46:00,1.96645,1.96695,1.96605,1.96615,89200000.0
2009-03-17 22:47:00,1.966,1.9661,1.9657,1.966,20400000.0
2009-03-17 22:48:00,1.966,1.96635,1.9657,1.9662,46400000.0
2009-03-17 22:49:00,1.96635,1.96635,1.96565,1.96565,32400000.0
2009-03-17 22:50:00,1.9658,1.9658,1.9656,1.9656,24400000.0
2009-03-17 22:51:00,1.96565,1.96565,1.9656,1.9656,4000000.0
2009-03-17 22:52:00,1.96545,1.966,1.9653,1.9654,75200000.0
2009-03-17 22:53:00,1.96555,1.9656,1.9654,1.96555,60800000.0
2009-03-17 22:54:00,1.9657,1.9658,1.96535,1.96545,29600000.0
2009-03-17 22:55:00,1.9659,1.9665,1.96575,1.96635,97600000.0
2009-03-17 22:56:00,1.9664,1.9667,1.96635,1.9664,46400000.0
2009-03-17 22:57:00,1.9663,1.9669,1.9662,1.96645,36200000.0
2009-03-17 22:58:00,1.96645,1.96645,1.96605,1.96635,58400000.0
2009-03-17 22:59:00,1.9663,1.9666,1.96615,1.96615,24800000.0
2009-03-17 23:00:00,1.966,1.966,1.9654,1.96565,14400000.0
2009-03-17 23:01:00,1.96575,1.9663,1.9654,1.9663,17200000.0
2009-03-17 23:02:00,1.96615,1.9662,1.966,1.966,15800000.0
2009-03-17 23:03:00,1.96605,1.96635,1.966,1.96635,32800000.0
2009-03-17 23:04:00,1.9662,1.9662,1.9661,1.9661,13400000.0
2009-03-17 23:05:00,1.966,1.966,1.96585,1.9659,16800000.0
2009-03-17 23:06:00,1.96605,1.96695,1.96555,1.96695,42200000.0
2009-03-17 23:07:00,1.96705,1.96705,1.96565,1.966,13600000.0
2009-03-17 23:08:00,1.96605,1.96605,1.96605,1.96605,2400000.0
2009-03-17 23:09:00,1.96605,1.96625,1.96605,1.96605,12000000.0
2009-03-17 23:10:00,1.96625,1.96635,1.9662,1.9662,19200000.0
2009-03-17 23:11:00,1.9662,1.9662,1.9653,1.9655,45600000.0
2009-03-17 23:12:00,1.9655,1.96575,1.9655,1.96575,14400000.0
2009-03-17 23:13:00,1.96575,1.96575,1.96575,1.96575,2400000.0
2009-03-17 23:14:00,1.96575,1.96575,1.96575,1.96575,2400000.0
2009-03-17 23:15:00,1.96565,1.96575,1.96565,1.96575,8600000.0
2009-03-17 23:16:00,1.9653,1.9653,1.96529,1.96529,12000000.0
2009-03-17 23:17:00,1.9658,1.9659,1.9658,1.9659,12000000.0
2009-03-17 23:18:00,1.9657,1.9657,1.9657,1.9657,6200000.0
2009-03-17 23:19:00,1.96585,1.96595,1.96565,1.96595,19000000.0
2009-03-17 23:20:00,1.96615,1.9662,1.96615,1.9662,7200000.0
2009-03-17 23:21:00,1.96615,1.96615,1.96615,1.96615,2400000.0
2009-03-17 23:22:00,1.96625,1.96625,1.9661,1.9661,11400000.0
2009-03-17 23:23:00,1.9659,1.9659,1.96565,1.96575,9000000.0
2009-03-17 23:24:00,1.9659,1.9659,1.9655,1.96565,20000000.0
2009-03-17 23:25:00,1.96575,1.9666,1.96575,1.96605,35200000.0
2009-03-17 23:26:00,1.96565,1.9663,1.96565,1.9663,8600000.0
2009-03-17 23:27:00,1.9663,1.9664,1.9661,1.9661,23200000.0
2009-03-17 23:28:00,1.9662,1.96625,1.96575,1.96575,33800000.0
2009-03-17 23:29:00,1.9658,1.96605,1.9658,1.96605,6600000.0
2009-03-17 23:30:00,1.96585,1.96585,1.9653,1.9657,10800000.0
2009-03-17 23:31:00,1.96585,1.96585,1.96585,1.96585,1000000.0
2009-03-17 23:32:00,1.96605,1.96605,1.96605,1.96605,2400000.0
2009-03-17 23:33:00,1.966,1.966,1.9659,1.9659,6400000.0
2009-03-17 23:34:00,1.96585,1.966,1.96585,1.966,13000000.0
2009-03-17 23:35:00,1.96615,1.9662,1.96615,1.9662,7200000.0
2009-03-17 23:36:00,1.9662,1.9662,1.96615,1.96615,4800000.0
2009-03-17 23:37:00,1.96615,1.96615,1.9661,1.9661,4800000.0
2009-03-17 23:38:00,1.9661,1.96615,1.96605,1.96615,14400000.0
2009-03-17 23:39:00,1.9661,1.9661,1.96575,1.96575,19600000.0
2009-03-17 23:40:00,1.96585,1.96585,1.96585,1.96585,2400000.0
2009-03-17 23:41:00,1.96667,1.96686,1.96655,1.96678,7600000.0
2009-03-17 23:42:00,1.96674,1.96693,1.96654,1.96657,7600000.0
2009-03-17 23:43:00,1.96585,1.96585,1.9656,1.96575,7600000.0
2009-03-17 23:44:00,1.96585,1.966,1.96455,1.9648,62200000.0
2009-03-17 23:45:00,1.9649,1.96495,1.96475,1.96495,21600000.0
2009-03-17 23:46:00,1.96525,1.96525,1.96485,1.96495,9800000.0
2009-03-17 23:47:00,1.96495,1.96555,1.96495,1.9655,17200000.0
2009-03-17 23:48:00,1.96555,1.96555,1.9654,1.9654,27000000.0
2009-03-17 23:49:00,1.9654,1.96615,1.9654,1.96565,48400000.0
2009-03-17 23:50:00,1.96565,1.96565,1.96565,1.96565,5600000.0
2009-03-17 23:51:00,1.96585,1.96595,1.96565,1.9658,45600000.0
2009-03-17 23:52:00,1.966,1.96605,1.9657,1.9657,18000000.0
2009-03-17 23:53:00,1.9658,1.96635,1.9657,1.9661,70800000.0
2009-03-17 23:54:00,1.9662,1.9664,1.9661,1.9664,34800000.0
2009-03-17 23:55:00,1.9665,1.9665,1.9661,1.9662,30400000.0
2009-03-17 23:56:00,1.9663,1.96665,1.9663,1.96665,17800000.0
2009-03-17 23:57:00,1.9667,1.9667,1.9659,1.9659,16800000.0
2009-03-17 23:58:00,1.96605,1.96635,1.96585,1.96625,47800000.0
2009-03-17 23:59:00,1.96615,1.96655,1.966,1.96645,42600000.0
2009-03-18 00:00:00,1.96655,1.96675,1.9662,1.9662,55200000.0
2009-03-18 00:01:00,1.96625,1.96645,1.9657,1.9657,25600000.0
2009-03-18 00:02:00,1.9658,1.9658,1.9654,1.9655,69200000.0
2009-03-18 00:03:00,1.9655,1.96565,1.9647,1.96515,85800000.0
2009-03-18 00:04:00,1.96515,1.96515,1.96465,1.96485,115400000.0
2009-03-18 00:05:00,1.9648,1.96495,1.9648,1.9648,34400000.0
2009-03-18 00:06:00,1.96485,1.9654,1.96485,1.9654,23200000.0
2009-03-18 00:07:00,1.96525,1.96525,1.96495,1.96495,61600000.0
2009-03-18 00:08:00,1.965,1.9651,1.965,1.9651,7200000.0
2009-03-18 00:09:00,1.96515,1.9653,1.9651,1.96525,46200000.0
2009-03-18 00:10:00,1.96525,1.96585,1.96515,1.9653,147200000.0
2009-03-18 00:11:00,1.9653,1.96545,1.96485,1.96515,138400000.0
2009-03-18 00:12:00,1.9652,1.9652,1.96505,1.96515,43200000.0
2009-03-18 00:13:00,1.96515,1.9653,1.96515,1.9653,12000000.0
2009-03-18 00:14:00,1.9653,1.96565,1.9652,1.9656,125800000.0
2009-03-18 00:15:00,1.96555,1.9656,1.96535,1.96555,128200000.0
2009-03-18 00:16:00,1.96555,1.96555,1.96545,1.96545,23200000.0
2009-03-18 00:17:00,1.96555,1.966,1.96545,1.966,63400000.0
2009-03-18 00:18:00,1.9659,1.966,1.9656,1.96565,124000000.0
2009-03-18 00:19:00,1.9657,1.9662,1.9656,1.96585,152400000.0
2009-03-18 00:20:00,1.96605,1.96625,1.96575,1.9661,88000000.0
2009-03-18 00:21:00,1.9661,1.9662,1.96575,1.96585,43800000.0
2009-03-18 00:22:00,1.96595,1.9667,1.96595,1.9667,59400000.0
2009-03-18 00:23:00,1.9669,1.96695,1.96665,1.96665,21800000.0
2009-03-18 00:24:00,1.9666,1.96665,1.96585,1.9662,91000000.0
2009-03-18 00:25:00,1.9662,1.9665,1.96595,1.96605,47800000.0
2009-03-18 00:26:00,1.966,1.96635,1.966,1.9661,57600000.0
2009-03-18 00:27:00,1.9662,1.9663,1.96585,1.96615,62600000.0
2009-03-18 00:28:00,1.96605,1.96635,1.96605,1.96635,16800000.0
2009-03-18 00:29:00,1.9663,1.96635,1.966,1.96625,31400000.0
2009-03-18 00:30:00,1.96625,1.9663,1.9656,1.96585,44800000.0
2009-03-18 00:31:00,1.96595,1.96615,1.96565,1.96615,40400000.0
2009-03-18 00:32:00,1.96605,1.96625,1.9658,1.9658,35000000.0
2009-03-18 00:33:00,1.96575,1.96595,1.9656,1.9658,33600000.0
2009-03-18 00:34:00,1.96595,1.96595,1.96575,1.96595,21600000.0
2009-03-18 00:35:00,1.9658,1.96595,1.96565,1.96565,28800000.0
2009-03-18 00:36:00,1.9657,1.9657,1.96565,1.9657,19200000.0
2009-03-18 00:37:00,1.9657,1.96765,1.9657,1.9676,146200000.0
2009-03-18 00:38:00,1.9675,1.96755,1.9667,1.9671,138200000.0
2009-03-18 00:39:00,1.9669,1.9674,1.96665,1.96735,138000000.0
2009-03-18 00:40:00,1.96735,1.96745,1.96705,1.9671,110400000.0
2009-03-18 00:41:00,1.96705,1.9672,1.96695,1.9671,44800000.0
2009-03-18 00:42:00,1.96705,1.9671,1.9669,1.96695,69600000.0
2009-03-18 00:43:00,1.9669,1.967,1.9668,1.9668,32000000.0
2009-03-18 00:44:00,1.9669,1.96695,1.96665,1.96695,63200000.0
2009-03-18 00:45:00,1.9668,1.9669,1.96645,1.96675,94400000.0
2009-03-18 00:46:00,1.96685,1.96685,1.96675,1.96685,43200000.0
2009-03-18 00:47:00,1.967,1.96715,1.96665,1.96675,40800000.0
2009-03-18 00:48:00,1.9668,1.9669,1.96635,1.96685,46400000.0
2009-03-18 00:49:00,1.96695,1.96725,1.96695,1.9672,81000000.0
2009-03-18 00:50:00,1.9672,1.96725,1.96695,1.9671,50400000.0
2009-03-18 00:51:00,1.9671,1.9672,1.9667,1.967,33600000.0
2009-03-18 00:52:00,1.9671,1.9671,1.9666,1.9668,43600000.0
2009-03-18 00:53:00,1.9668,1.96695,1.9668,1.9668,19200000.0
2009-03-18 00:54:00,1.96675,1.96705,1.9664,1.96705,53000000.0
2009-03-18 00:55:00,1.96725,1.96735,1.9668,1.9672,100800000.0
2009-03-18 00:56:00,1.96705,1.96735,1.96695,1.96725,54000000.0
2009-03-18 00:57:00,1.96715,1.9672,1.96705,1.96705,57000000.0
2009-03-18 00:58:00,1.96705,1.9672,1.9669,1.9671,56200000.0
2009-03-18 00:59:00,1.96705,1.9673,1.9669,1.96695,40800000.0
2009-03-18 01:00:00,1.96685,1.967,1.9667,1.9668,32400000.0
2009-03-18 01:01:00,1.9669,1.9669,1.9665,1.9665,54000000.0
2009-03-18 01:02:00,1.96665,1.96705,1.96625,1.96705,55200000.0
2009-03-18 01:03:00,1.967,1.967,1.96605,1.9661,66400000.0
2009-03-18 01:04:00,1.966,1.9668,1.966,1.96625,83200000.0
2009-03-18 01:05:00,1.9664,1.9664,1.96575,1.96615,60400000.0
2009-03-18 01:06:00,1.966,1.96645,1.96585,1.966,77800000.0
2009-03-18 01:07:00,1.96615,1.9663,1.966,1.96615,18400000.0
2009-03-18 01:08:00,1.9661,1.96625,1.96565,1.96625,139200000.0
2009-03-18 01:09:00,1.9659,1.96625,1.96585,1.9661,98400000.0
2009-03-18 01:10:00,1.9662,1.96695,1.96605,1.9666,102200000.0
2009-03-18 01:11:00,1.9666,1.9667,1.96625,1.96655,105600000.0
2009-03-18 01:12:00,1.96655,1.9669,1.96655,1.9666,61800000.0
2009-03-18 01:13:00,1.96655,1.96685,1.9664,1.9667,45600000.0
2009-03-18 01:14:00,1.9667,1.9667,1.9666,1.9667,16800000.0
2009-03-18 01:15:00,1.9667,1.96685,1.96635,1.9665,84000000.0
2009-03-18 01:16:00,1.9665,1.9667,1.9665,1.96655,19200000.0
2009-03-18 01:17:00,1.9664,1.9667,1.96605,1.9666,55200000.0
2009-03-18 01:18:00,1.96655,1.9666,1.966,1.966,44800000.0
2009-03-18 01:19:00,1.9663,1.9667,1.96625,1.9667,84400000.0
2009-03-18 01:20:00,1.96655,1.9671,1.96655,1.967,92000000.0
2009-03-18 01:21:00,1.96685,1.9669,1.96655,1.96665,33600000.0
2009-03-18 01:22:00,1.96665,1.96695,1.96655,1.9669,76200000.0
2009-03-18 01:23:00,1.96685,1.96685,1.9667,1.9668,45600000.0
2009-03-18 01:24:00,1.9668,1.96685,1.9668,1.96685,26400000.0
2009-03-18 01:25:00,1.96685,1.96695,1.9667,1.9668,57600000.0
2009-03-18 01:26:00,1.9667,1.96695,1.96665,1.96695,39400000.0
2009-03-18 01:27:00,1.9668,1.9668,1.96665,1.9667,16800000.0
2009-03-18 01:28:00,1.9665,1.9666,1.96615,1.9663,73600000.0
2009-03-18 01:29:00,1.96625,1.9667,1.9662,1.96645,67200000.0
2009-03-18 01:30:00,1.96645,1.96685,1.9663,1.96685,170400000.0
2009-03-18 01:31:00,1.96685,1.967,1.9664,1.9666,68800000.0
2009-03-18 01:32:00,1.96655,1.9666,1.96645,1.96645,19200000.0
2009-03-18 01:33:00,1.9664,1.9667,1.9664,1.9667,45600000.0
2009-03-18 01:34:00,1.9666,1.9666,1.9661,1.96645,100000000.0
2009-03-18 01:35:00,1.9665,1.96695,1.96645,1.9667,95600000.0
2009-03-18 01:36:00,1.96675,1.96695,1.96615,1.9663,68200000.0
2009-03-18 01:37:00,1.96615,1.9665,1.96615,1.96635,34800000.0
2009-03-18 01:38:00,1.96625,1.96675,1.96625,1.96655,66800000.0
2009-03-18 01:39:00,1.96655,1.967,1.9662,1.96625,91800000.0
2009-03-18 01:40:00,1.96625,1.9664,1.9661,1.9663,42400000.0
2009-03-18 01:41:00,1.9664,1.9664,1.96625,1.9664,19200000.0
2009-03-18 01:42:00,1.96645,1.9667,1.96645,1.96665,31200000.0
2009-03-18 01:43:00,1.9668,1.96695,1.9664,1.9665,24000000.0
2009-03-18 01:44:00,1.96655,1.96715,1.96645,1.967,51400000.0
2009-03-18 01:45:00,1.96695,1.96695,1.9664,1.9667,43200000.0
2009-03-18 01:46:00,1.9668,1.9669,1.9662,1.9665,97200000.0
2009-03-18 01:47:00,1.9666,1.9666,1.966,1.9663,65000000.0
2009-03-18 01:48:00,1.9661,1.9663,1.96585,1.9663,131000000.0
2009-03-18 01:49:00,1.9663,1.9663,1.96565,1.9657,126800000.0
2009-03-18 01:50:00,1.96605,1.9661,1.9659,1.9661,46400000.0
2009-03-18 01:51:00,1.9661,1.96635,1.9654,1.9659,159000000.0
2009-03-18 01:52:00,1.96625,1.9663,1.9656,1.9659,140000000.0
2009-03-18 01:53:00,1.9659,1.96605,1.9659,1.966,37600000.0
2009-03-18 01:54:00,1.966,1.96615,1.966,1.966,26400000.0
2009-03-18 01:55:00,1.966,1.966,1.96575,1.96575,64000000.0
2009-03-18 01:56:00,1.96585,1.9659,1.9656,1.96585,43200000.0
2009-03-18 01:57:00,1.96585,1.96615,1.9658,1.9658,127200000.0
2009-03-18 01:58:00,1.96575,1.96635,1.96575,1.966,86400000.0
2009-03-18 01:59:00,1.966,1.9661,1.9655,1.96605,126800000.0
2009-03-18 02:00:00,1.96605,1.96605,1.96555,1.9658,64600000.0
2009-03-18 02:01:00,1.96585,1.9659,1.96565,1.9657,37400000.0
2009-03-18 02:02:00,1.9657,1.9663,1.9655,1.9662,95200000.0
2009-03-18 02:03:00,1.96625,1.9664,1.9659,1.9662,114400000.0
2009-03-18 02:04:00,1.9663,1.9667,1.96575,1.9664,157000000.0
2009-03-18 02:05:00,1.96635,1.96645,1.9659,1.9659,56000000.0
2009-03-18 02:06:00,1.9659,1.966,1.96505,1.966,202200000.0
2009-03-18 02:07:00,1.966,1.966,1.9654,1.96555,145000000.0
2009-03-18 02:08:00,1.9657,1.966,1.9657,1.966,38400000.0
2009-03-18 02:09:00,1.966,1.96655,1.96585,1.96615,87200000.0
2009-03-18 02:10:00,1.9661,1.9664,1.9661,1.96635,93600000.0
2009-03-18 02:11:00,1.9664,1.9665,1.96585,1.96585,108200000.0
2009-03-18 02:12:00,1.96585,1.96665,1.96585,1.96665,56200000.0
2009-03-18 02:13:00,1.96665,1.96665,1.966,1.9665,128000000.0
2009-03-18 02:14:00,1.96635,1.9665,1.96605,1.96645,68800000.0
2009-03-18 02:15:00,1.96645,1.9665,1.9662,1.9662,74000000.0
2009-03-18 02:16:00,1.9662,1.96635,1.9659,1.96615,49400000.0
2009-03-18 02:17:00,1.9662,1.9665,1.966,1.9665,47200000.0
2009-03-18 02:18:00,1.9665,1.9665,1.96625,1.96625,28200000.0
2009-03-18 02:19:00,1.9663,1.96665,1.9662,1.9663,94800000.0
2009-03-18 02:20:00,1.9663,1.9664,1.9662,1.9662,75600000.0
2009-03-18 02:21:00,1.9662,1.9663,1.966,1.9663,50200000.0
2009-03-18 02:22:00,1.96635,1.96655,1.96615,1.9662,105800000.0
2009-03-18 02:23:00,1.96645,1.96645,1.96605,1.9662,110400000.0
2009-03-18 02:24:00,1.96605,1.9661,1.96605,1.9661,8000000.0
2009-03-18 02:25:00,1.96615,1.9662,1.9657,1.9658,128400000.0
2009-03-18 02:26:00,1.9658,1.966,1.9654,1.96555,100400000.0
2009-03-18 02:27:00,1.9655,1.96575,1.96485,1.9654,155200000.0
2009-03-18 02:28:00,1.96535,1.966,1.9652,1.96585,88000000.0
2009-03-18 02:29:00,1.966,1.9668,1.966,1.96645,128000000.0
2009-03-18 02:30:00,1.96645,1.96665,1.96645,1.96665,31200000.0
2009-03-18 02:31:00,1.96665,1.9668,1.9663,1.9666,100000000.0
2009-03-18 02:32:00,1.96665,1.96665,1.9662,1.9664,96000000.0
2009-03-18 02:33:00,1.9664,1.96645,1.9663,1.9664,36800000.0
2009-03-18 02:34:00,1.9664,1.9664,1.9661,1.9661,45600000.0
2009-03-18 02:35:00,1.9661,1.96625,1.9658,1.96615,91200000.0
2009-03-18 02:36:00,1.9661,1.9661,1.96565,1.96565,92600000.0
2009-03-18 02:37:00,1.9657,1.9661,1.96515,1.966,138000000.0
2009-03-18 02:38:00,1.96595,1.96625,1.96565,1.9657,74400000.0
2009-03-18 02:39:00,1.96565,1.9663,1.96565,1.96595,57800000.0
2009-03-18 02:40:00,1.96585,1.96615,1.9657,1.96615,82600000.0
2009-03-18 02:41:00,1.96615,1.96615,1.9656,1.96575,40800000.0
2009-03-18 02:42:00,1.96555,1.96565,1.96555,1.96565,42400000.0
2009-03-18 02:43:00,1.96555,1.9659,1.96555,1.96575,53000000.0
2009-03-18 02:44:00,1.9659,1.9661,1.9656,1.9656,35200000.0
2009-03-18 02:45:00,1.96575,1.96575,1.9654,1.9654,74400000.0
2009-03-18 02:46:00,1.96535,1.9659,1.9648,1.96585,195600000.0
2009-03-18 02:47:00,1.96585,1.966,1.965,1.96535,169400000.0
2009-03-18 02:48:00,1.9655,1.966,1.9647,1.966,186000000.0
2009-03-18 02:49:00,1.966,1.9667,1.9652,1.9667,107800000.0
2009-03-18 02:50:00,1.9663,1.9675,1.96595,1.96725,208800000.0
2009-03-18 02:51:00,1.96725,1.9676,1.96705,1.96755,134400000.0
2009-03-18 02:52:00,1.96765,1.9677,1.9675,1.9676,205000000.0
2009-03-18 02:53:00,1.9676,1.968,1.9666,1.9671,241200000.0
2009-03-18 02:54:00,1.96705,1.9683,1.9665,1.96815,278800000.0
2009-03-18 02:55:00,1.96795,1.9681,1.9667,1.9671,242200000.0
2009-03-18 02:56:00,1.9672,1.968,1.96695,1.96745,128200000.0
2009-03-18 02:57:00,1.9677,1.968,1.96765,1.96795,108200000.0
2009-03-18 02:58:00,1.968,1.96905,1.968,1.96885,52800000.0
2009-03-18 02:59:00,1.96875,1.9688,1.9683,1.9688,76000000.0
2009-03-18 03:00:00,1.9688,1.9688,1.96725,1.96775,167600000.0
2009-03-18 03:01:00,1.9678,1.9687,1.96765,1.96795,336400000.0
2009-03-18 03:02:00,1.96795,1.9685,1.9672,1.9684,232600000.0
2009-03-18 03:03:00,1.96835,1.9686,1.9678,1.96805,174400000.0
2009-03-18 03:04:00,1.9681,1.9692,1.9679,1.9688,156800000.0
2009-03-18 03:05:00,1.96885,1.9692,1.9673,1.96895,238400000.0
2009-03-18 03:06:00,1.9689,1.969,1.9679,1.96865,143000000.0
2009-03-18 03:07:00,1.96865,1.96875,1.9672,1.9681,246200000.0
2009-03-18 03:08:00,1.96805,1.96825,1.96785,1.9679,79200000.0
2009-03-18 03:09:00,1.9678,1.9682,1.9675,1.96785,112000000.0
2009-03-18 03:10:00,1.96775,1.9681,1.96705,1.96785,270200000.0
2009-03-18 03:11:00,1.96785,1.96805,1.9676,1.96805,121800000.0
2009-03-18 03:12:00,1.96815,1.96815,1.96755,1.96795,102800000.0
2009-03-18 03:13:00,1.9679,1.96845,1.96745,1.9677,208800000.0
2009-03-18 03:14:00,1.96785,1.9692,1.96745,1.96835,257600000.0
2009-03-18 03:15:00,1.96845,1.9686,1.96785,1.96835,209600000.0
2009-03-18 03:16:00,1.96835,1.96885,1.9672,1.96845,178600000.0
2009-03-18 03:17:00,1.9686,1.96935,1.9684,1.9691,165800000.0
2009-03-18 03:18:00,1.9691,1.9694,1.9682,1.9689,163200000.0
2009-03-18 03:19:00,1.9689,1.96915,1.96875,1.96915,75800000.0
2009-03-18 03:20:00,1.9693,1.9694,1.9689,1.9689,106600000.0
2009-03-18 03:21:00,1.969,1.96925,1.9687,1.96925,108000000.0
2009-03-18 03:22:00,1.96935,1.96965,1.969,1.9691,98800000.0
2009-03-18 03:23:00,1.96915,1.9695,1.9689,1.969,72400000.0
2009-03-18 03:24:00,1.969,1.9692,1.96855,1.96885,135400000.0
2009-03-18 03:25:00,1.9688,1.96905,1.9685,1.96865,84800000.0
2009-03-18 03:26:00,1.9685,1.96865,1.968,1.9683,108600000.0
2009-03-18 03:27:00,1.9681,1.9685,1.9681,1.9682,76000000.0
2009-03-18 03:28:00,1.96835,1.96875,1.9678,1.96835,105200000.0
2009-03-18 03:29:00,1.9684,1.969,1.9678,1.96835,258800000.0
2009-03-18 03:30:00,1.96845,1.96845,1.96765,1.968,63200000.0
2009-03-18 03:31:00,1.9683,1.96875,1.9683,1.9687,40800000.0
2009-03-18 03:32:00,1.9688,1.96895,1.9684,1.9684,66000000.0
2009-03-18 03:33:00,1.96835,1.96945,1.96835,1.9693,253800000.0
2009-03-18 03:34:00,1.96915,1.96945,1.9683,1.9687,181000000.0
2009-03-18 03:35:00,1.9688,1.96885,1.96835,1.9685,182600000.0
2009-03-18 03:36:00,1.96845,1.9694,1.968,1.9688,230000000.0
2009-03-18 03:37:00,1.9688,1.96905,1.9683,1.96865,244000000.0
2009-03-18 03:38:00,1.96865,1.96905,1.9683,1.9689,95600000.0
2009-03-18 03:39:00,1.9688,1.969,1.96805,1.96885,170000000.0
2009-03-18 03:40:00,1.969,1.9701,1.969,1.96965,226800000.0
2009-03-18 03:41:00,1.96965,1.9698,1.9693,1.96955,70400000.0
2009-03-18 03:42:00,1.96925,1.9695,1.96925,1.9694,78000000.0
2009-03-18 03:43:00,1.9695,1.9695,1.969,1.969,97200000.0
2009-03-18 03:44:00,1.96915,1.9695,1.96895,1.9694,85800000.0
2009-03-18 03:45:00,1.9694,1.96965,1.96925,1.9693,139800000.0
2009-03-18 03:46:00,1.9694,1.9696,1.96905,1.96955,144200000.0
2009-03-18 03:47:00,1.96955,1.9696,1.9694,1.96955,81600000.0
2009-03-18 03:48:00,1.9694,1.96955,1.9687,1.9691,119800000.0
2009-03-18 03:49:00,1.969,1.9693,1.9689,1.9689,106800000.0
2009-03-18 03:50:00,1.9689,1.9689,1.9683,1.96845,81000000.0
2009-03-18 03:51:00,1.96855,1.96865,1.9684,1.96865,102200000.0
2009-03-18 03:52:00,1.9687,1.96905,1.9686,1.9689,29000000.0
2009-03-18 03:53:00,1.96825,1.9685,1.9682,1.96845,24800000.0
2009-03-18 03:54:00,1.96835,1.9685,1.96805,1.96815,39200000.0
2009-03-18 03:55:00,1.96815,1.96875,1.968,1.96855,164000000.0
2009-03-18 03:56:00,1.96875,1.9688,1.96845,1.96845,49600000.0
2009-03-18 03:57:00,1.96835,1.96875,1.96835,1.96875,48800000.0
2009-03-18 03:58:00,1.9687,1.96875,1.96865,1.96875,7200000.0
2009-03-18 03:59:00,1.96875,1.9688,1.96835,1.9685,53000000.0
2009-03-18 04:00:00,1.96855,1.969,1.96855,1.9688,80200000.0
2009-03-18 04:01:00,1.96885,1.969,1.9687,1.9687,144400000.0
2009-03-18 04:02:00,1.9688,1.9688,1.96865,1.96875,20600000.0
2009-03-18 04:03:00,1.9688,1.96905,1.9686,1.9688,69200000.0
2009-03-18 04:04:00,1.96875,1.96895,1.9687,1.96895,52600000.0
2009-03-18 04:05:00,1.96885,1.9695,1.96875,1.96885,111400000.0
2009-03-18 04:06:00,1.9687,1.9688,1.9679,1.96805,96600000.0
2009-03-18 04:07:00,1.968,1.96805,1.96735,1.968,159000000.0
2009-03-18 04:08:00,1.968,1.96845,1.968,1.96835,162800000.0
2009-03-18 04:09:00,1.9684,1.9688,1.9682,1.9682,116400000.0
2009-03-18 04:10:00,1.96825,1.96825,1.9678,1.968,63000000.0
2009-03-18 04:11:00,1.96805,1.9683,1.9678,1.9682,88200000.0
2009-03-18 04:12:00,1.9682,1.9685,1.968,1.9685,79400000.0
2009-03-18 04:13:00,1.9685,1.96855,1.9671,1.96825,200000000.0
2009-03-18 04:14:00,1.96825,1.9686,1.9675,1.9686,63200000.0
2009-03-18 04:15:00,1.96855,1.96925,1.96825,1.9688,167000000.0
2009-03-18 04:16:00,1.9687,1.9688,1.96855,1.9688,50800000.0
2009-03-18 04:17:00,1.96885,1.96945,1.96885,1.9693,44000000.0
2009-03-18 04:18:00,1.9692,1.9692,1.96915,1.96915,4800000.0
2009-03-18 04:19:00,1.9692,1.9692,1.969,1.9692,23200000.0
2009-03-18 04:20:00,1.96925,1.96925,1.96895,1.96895,21600000.0
2009-03-18 04:21:00,1.9689,1.9694,1.9689,1.96935,90400000.0
2009-03-18 04:22:00,1.96935,1.9695,1.96915,1.96915,132400000.0
2009-03-18 04:23:00,1.96915,1.9693,1.96905,1.9693,59600000.0
2009-03-18 04:24:00,1.96915,1.9695,1.96915,1.9695,40800000.0
2009-03-18 04:25:00,1.96945,1.96945,1.96915,1.96915,42800000.0
2009-03-18 04:26:00,1.9699,1.9699,1.9696,1.9699,12000000.0
2009-03-18 04:27:00,1.96915,1.96925,1.96915,1.96915,12000000.0
2009-03-18 04:28:00,1.9692,1.9693,1.9689,1.9689,39200000.0
2009-03-18 04:29:00,1.96895,1.96895,1.9676,1.9686,137000000.0
2009-03-18 04:30:00,1.96855,1.96885,1.96855,1.96885,20800000.0
2009-03-18 04:31:00,1.9687,1.9691,1.96865,1.9691,22800000.0
2009-03-18 04:32:00,1.9692,1.9692,1.96875,1.96875,17600000.0
2009-03-18 04:33:00,1.9688,1.9697,1.96875,1.9697,46400000.0
2009-03-18 04:34:00,1.9695,1.9695,1.96865,1.96885,125000000.0
2009-03-18 04:35:00,1.96885,1.969,1.96885,1.969,19200000.0
2009-03-18 04:36:00,1.96895,1.96895,1.96875,1.96895,26400000.0
2009-03-18 04:37:00,1.9691,1.96955,1.969,1.96935,155200000.0
2009-03-18 04:38:00,1.9692,1.9694,1.96855,1.96855,77400000.0
2009-03-18 04:39:00,1.96855,1.9689,1.96825,1.96845,105800000.0
2009-03-18 04:40:00,1.9687,1.9693,1.9686,1.969,64800000.0
2009-03-18 04:41:00,1.96895,1.969,1.96855,1.9686,72400000.0
2009-03-18 04:42:00,1.9687,1.969,1.9687,1.9688,55000000.0
2009-03-18 04:43:00,1.96875,1.9691,1.96875,1.9689,73200000.0
2009-03-18 04:44:00,1.9689,1.96895,1.9687,1.9687,16000000.0
2009-03-18 04:45:00,1.9687,1.9689,1.9685,1.9686,42200000.0
2009-03-18 04:46:00,1.96865,1.9688,1.968,1.96825,64600000.0
2009-03-18 04:47:00,1.96835,1.9693,1.96825,1.96915,172800000.0
2009-03-18 04:48:00,1.9693,1.9695,1.96815,1.96915,216000000.0
2009-03-18 04:49:00,1.96915,1.96945,1.96885,1.96885,63200000.0
2009-03-18 04:50:00,1.96875,1.96955,1.9687,1.96955,105400000.0
2009-03-18 04:51:00,1.96945,1.9701,1.969,1.9693,182200000.0
2009-03-18 04:52:00,1.96935,1.9697,1.96905,1.9697,67200000.0
2009-03-18 04:53:00,1.96975,1.96985,1.9694,1.96955,87000000.0
2009-03-18 04:54:00,1.9695,1.9698,1.96945,1.9696,90400000.0
2009-03-18 04:55:00,1.96955,1.9697,1.9695,1.96965,37600000.0
2009-03-18 04:56:00,1.9697,1.9697,1.9695,1.9696,53400000.0
2009-03-18 04:57:00,1.9696,1.96975,1.9695,1.96975,56000000.0
2009-03-18 04:58:00,1.96975,1.96975,1.9694,1.96955,79200000.0
2009-03-18 04:59:00,1.9695,1.9698,1.96905,1.96975,105600000.0
2009-03-18 05:00:00,1.96965,1.97015,1.96945,1.97015,68800000.0
2009-03-18 05:01:00,1.97015,1.97025,1.96925,1.9696,83200000.0
2009-03-18 05:02:00,1.96955,1.9697,1.9693,1.9696,116400000.0
2009-03-18 05:03:00,1.9696,1.97015,1.9696,1.96995,52000000.0
2009-03-18 05:04:00,1.96995,1.96995,1.9698,1.9698,39600000.0
2009-03-18 05:05:00,1.9698,1.9698,1.9691,1.96935,45200000.0
2009-03-18 05:06:00,1.96955,1.9696,1.96935,1.96945,46000000.0
2009-03-18 05:07:00,1.9695,1.9695,1.96925,1.9693,16800000.0
2009-03-18 05:08:00,1.96935,1.9694,1.96905,1.9691,44800000.0
2009-03-18 05:09:00,1.9691,1.9695,1.9691,1.96935,76600000.0
2009-03-18 05:10:00,1.96955,1.9701,1.9694,1.96975,64200000.0
2009-03-18 05:11:00,1.9698,1.96995,1.96955,1.96975,51200000.0
2009-03-18 05:12:00,1.96985,1.97015,1.96965,1.96965,77200000.0
2009-03-18 05:13:00,1.96965,1.96995,1.96955,1.9697,53800000.0
2009-03-18 05:14:00,1.9698,1.97,1.96945,1.96955,86800000.0
2009-03-18 05:15:00,1.96955,1.9697,1.96945,1.96955,92400000.0
2009-03-18 05:16:00,1.96975,1.97005,1.96935,1.96975,58400000.0
2009-03-18 05:17:00,1.96995,1.97,1.96985,1.97,22200000.0
2009-03-18 05:18:00,1.97,1.9701,1.9699,1.9701,14600000.0
2009-03-18 05:19:00,1.97,1.97,1.9699,1.97,45200000.0
2009-03-18 05:20:00,1.9702,1.9702,1.97015,1.97015,9600000.0
2009-03-18 05:21:00,1.97005,1.97025,1.9699,1.97025,45600000.0
2009-03-18 05:22:00,1.9702,1.9703,1.97005,1.97015,50400000.0
2009-03-18 05:23:00,1.97025,1.97025,1.9697,1.9698,74400000.0
2009-03-18 05:24:00,1.9698,1.9701,1.9698,1.9699,24000000.0
2009-03-18 05:25:00,1.96995,1.9704,1.9699,1.9704,57600000.0
2009-03-18 05:26:00,1.97035,1.9704,1.97015,1.9703,55400000.0
2009-03-18 05:27:00,1.97035,1.97045,1.9702,1.97035,53600000.0
2009-03-18 05:28:00,1.9704,1.9707,1.9703,1.9706,52200000.0
2009-03-18 05:29:00,1.9708,1.9709,1.97035,1.97045,92800000.0
2009-03-18 05:30:00,1.9703,1.9705,1.9697,1.97035,114800000.0
2009-03-18 05:31:00,1.97045,1.97045,1.97015,1.97045,54400000.0
2009-03-18 05:32:00,1.97045,1.9706,1.97025,1.97045,50800000.0
2009-03-18 05:33:00,1.9704,1.9705,1.96995,1.96995,37800000.0
2009-03-18 05:34:00,1.96995,1.97045,1.96985,1.9703,79400000.0
2009-03-18 05:35:00,1.97035,1.97055,1.9703,1.97035,78200000.0
2009-03-18 05:36:00,1.9703,1.9706,1.9701,1.97045,80600000.0
2009-03-18 05:37:00,1.97025,1.9706,1.97025,1.9703,28200000.0
2009-03-18 05:38:00,1.97035,1.9707,1.96965,1.96985,109000000.0
2009-03-18 05:39:00,1.96975,1.96995,1.9697,1.9698,51400000.0
2009-03-18 05:40:00,1.9699,1.97005,1.96975,1.97005,56800000.0
2009-03-18 05:41:00,1.97,1.97105,1.9692,1.96985,255000000.0
2009-03-18 05:42:00,1.96975,1.97015,1.96955,1.97005,200600000.0
2009-03-18 05:43:00,1.97005,1.97025,1.96905,1.97015,300600000.0
2009-03-18 05:44:00,1.9698,1.9704,1.96945,1.97015,260200000.0
2009-03-18 05:45:00,1.97025,1.97065,1.96955,1.9697,175200000.0
2009-03-18 05:46:00,1.96985,1.9702,1.96975,1.96975,76600000.0
2009-03-18 05:47:00,1.96975,1.9704,1.96975,1.9704,78800000.0
2009-03-18 05:48:00,1.97045,1.97045,1.9695,1.9697,86800000.0
2009-03-18 05:49:00,1.9693,1.96975,1.9693,1.9696,111000000.0
2009-03-18 05:50:00,1.9697,1.9697,1.9696,1.9697,10400000.0
2009-03-18 05:51:00,1.9696,1.9697,1.96945,1.96955,19200000.0
2009-03-18 05:52:00,1.96975,1.97045,1.96975,1.97045,41800000.0
2009-03-18 05:53:00,1.97035,1.97045,1.9695,1.97025,56600000.0
2009-03-18 05:54:00,1.97035,1.97055,1.9703,1.97035,58200000.0
2009-03-18 05:55:00,1.9702,1.9706,1.97015,1.9703,61000000.0
2009-03-18 05:56:00,1.9703,1.9705,1.9699,1.9702,56800000.0
2009-03-18 05:57:00,1.9703,1.97045,1.9694,1.9698,136000000.0
2009-03-18 05:58:00,1.9698,1.97005,1.96925,1.9698,165400000.0
2009-03-18 05:59:00,1.96975,1.9698,1.9689,1.96955,173400000.0
2009-03-18 06:00:00,1.96955,1.97005,1.9694,1.9698,113600000.0
2009-03-18 06:01:00,1.9698,1.9702,1.9698,1.9702,49000000.0
2009-03-18 06:02:00,1.97,1.9702,1.9686,1.96905,86200000.0
2009-03-18 06:03:00,1.96905,1.9695,1.96875,1.96895,198600000.0
2009-03-18 06:04:00,1.9689,1.9692,1.96855,1.9688,70800000.0
2009-03-18 06:05:00,1.9689,1.9692,1.9688,1.96915,50400000.0
2009-03-18 06:06:00,1.9692,1.96945,1.96815,1.96825,131200000.0
2009-03-18 06:07:00,1.96825,1.96855,1.968,1.968,41200000.0
2009-03-18 06:08:00,1.96825,1.96825,1.96815,1.96815,21600000.0
2009-03-18 06:09:00,1.9683,1.96845,1.9683,1.96845,25600000.0
2009-03-18 06:10:00,1.9684,1.96865,1.9684,1.96845,52800000.0
2009-03-18 06:11:00,1.9685,1.9686,1.96815,1.9686,52000000.0
2009-03-18 06:12:00,1.9688,1.96925,1.96835,1.96925,47400000.0
2009-03-18 06:13:00,1.96935,1.96955,1.96915,1.9693,80000000.0
2009-03-18 06:14:00,1.96935,1.96985,1.969,1.96955,106000000.0
2009-03-18 06:15:00,1.9695,1.9697,1.9692,1.9694,78400000.0
2009-03-18 06:16:00,1.9694,1.96975,1.96905,1.96945,73600000.0
2009-03-18 06:17:00,1.9694,1.97015,1.96925,1.96965,87400000.0
2009-03-18 06:18:00,1.96975,1.96995,1.96925,1.96985,60800000.0
2009-03-18 06:19:00,1.97,1.97,1.9697,1.9697,31200000.0
2009-03-18 06:20:00,1.96985,1.97,1.96965,1.96965,16800000.0
2009-03-18 06:21:00,1.96955,1.9697,1.96935,1.9697,45600000.0
2009-03-18 06:22:00,1.9698,1.96985,1.9691,1.9694,136600000.0
2009-03-18 06:23:00,1.96945,1.9695,1.9692,1.96925,74800000.0
2009-03-18 06:24:00,1.9694,1.96985,1.9694,1.9695,53600000.0
2009-03-18 06:25:00,1.96965,1.9699,1.9695,1.9696,56600000.0
2009-03-18 06:26:00,1.96965,1.96975,1.96905,1.9694,134400000.0
2009-03-18 06:27:00,1.9694,1.9696,1.96875,1.9691,104400000.0
2009-03-18 06:28:00,1.969,1.96955,1.96875,1.96875,90200000.0
2009-03-18 06:29:00,1.9689,1.9695,1.9689,1.96935,84400000.0
2009-03-18 06:30:00,1.9695,1.96995,1.96935,1.96985,81400000.0
2009-03-18 06:31:00,1.9698,1.96995,1.96945,1.96995,41800000.0
2009-03-18 06:32:00,1.96985,1.96985,1.9697,1.96985,25400000.0
2009-03-18 06:33:00,1.96975,1.96975,1.9692,1.96945,150000000.0
2009-03-18 06:34:00,1.9695,1.9701,1.9695,1.96985,95800000.0
2009-03-18 06:35:00,1.96985,1.97095,1.96985,1.9708,189800000.0
2009-03-18 06:36:00,1.9709,1.9709,1.97035,1.97035,71000000.0
2009-03-18 06:37:00,1.97035,1.97165,1.9702,1.9712,230600000.0
2009-03-18 06:38:00,1.9712,1.97135,1.97045,1.971,233600000.0
2009-03-18 06:39:00,1.971,1.9715,1.97085,1.9712,169800000.0
2009-03-18 06:40:00,1.9713,1.97155,1.9703,1.9712,142000000.0
2009-03-18 06:41:00,1.97115,1.97145,1.971,1.97115,45200000.0
2009-03-18 06:42:00,1.971,1.9712,1.9704,1.971,117800000.0
2009-03-18 06:43:00,1.971,1.9711,1.9708,1.971,55200000.0
2009-03-18 06:44:00,1.9711,1.97155,1.97025,1.97075,170800000.0
2009-03-18 06:45:00,1.97065,1.97165,1.9706,1.97115,114400000.0
2009-03-18 06:46:00,1.97125,1.97135,1.97095,1.97105,79600000.0
2009-03-18 06:47:00,1.97105,1.97115,1.9709,1.97105,48800000.0
2009-03-18 06:48:00,1.97095,1.97095,1.9703,1.9708,90400000.0
2009-03-18 06:49:00,1.97085,1.97105,1.9706,1.9709,59200000.0
2009-03-18 06:50:00,1.9709,1.9714,1.9706,1.9711,124000000.0
2009-03-18 06:51:00,1.97115,1.9713,1.97085,1.97095,64800000.0
2009-03-18 06:52:00,1.9709,1.9709,1.9706,1.9706,49600000.0
2009-03-18 06:53:00,1.97055,1.97145,1.97055,1.97145,96200000.0
2009-03-18 06:54:00,1.97145,1.9719,1.97065,1.9708,92000000.0
2009-03-18 06:55:00,1.9709,1.9709,1.96985,1.97,84000000.0
2009-03-18 06:56:00,1.97,1.97055,1.97,1.9704,37600000.0
2009-03-18 06:57:00,1.97045,1.971,1.97045,1.97085,60000000.0
2009-03-18 06:58:00,1.971,1.97145,1.97085,1.9714,103000000.0
2009-03-18 06:59:00,1.9712,1.97145,1.97045,1.9706,246800000.0
2009-03-18 07:00:00,1.97055,1.9717,1.97055,1.97135,137000000.0
2009-03-18 07:01:00,1.97145,1.97165,1.97135,1.97145,40800000.0
2009-03-18 07:02:00,1.9715,1.97175,1.9714,1.97165,56000000.0
2009-03-18 07:03:00,1.9718,1.97195,1.9718,1.97195,8800000.0
2009-03-18 07:04:00,1.97135,1.97165,1.97135,1.97165,40800000.0
2009-03-18 07:05:00,1.9715,1.9718,1.9715,1.9718,24000000.0
2009-03-18 07:06:00,1.9719,1.9719,1.97165,1.97165,20800000.0
2009-03-18 07:07:00,1.97175,1.972,1.97175,1.97175,40400000.0
2009-03-18 07:08:00,1.97175,1.97175,1.9709,1.9709,62400000.0
2009-03-18 07:09:00,1.971,1.97165,1.971,1.97125,80400000.0
2009-03-18 07:10:00,1.9714,1.97185,1.9712,1.97185,69000000.0
2009-03-18 07:11:00,1.9719,1.9719,1.97165,1.97175,35200000.0
2009-03-18 07:12:00,1.97175,1.97175,1.9716,1.97175,54400000.0
2009-03-18 07:13:00,1.97175,1.97175,1.9716,1.97175,19200000.0
2009-03-18 07:14:00,1.9717,1.9717,1.9716,1.9717,14400000.0
2009-03-18 07:15:00,1.9717,1.97185,1.97155,1.9717,54400000.0
2009-03-18 07:16:00,1.97155,1.97155,1.9712,1.9712,36000000.0
2009-03-18 07:17:00,1.97135,1.97145,1.9712,1.9712,37000000.0
2009-03-18 07:18:00,1.9712,1.97135,1.9712,1.97135,9800000.0
2009-03-18 07:19:00,1.97135,1.9716,1.97135,1.9714,50200000.0
2009-03-18 07:20:00,1.9714,1.9714,1.9707,1.971,78200000.0
2009-03-18 07:21:00,1.97085,1.97085,1.97025,1.9705,61200000.0
2009-03-18 07:22:00,1.9705,1.9707,1.9704,1.97065,33400000.0
2009-03-18 07:23:00,1.9707,1.9708,1.9704,1.97065,41800000.0
2009-03-18 07:24:00,1.9705,1.97105,1.9705,1.9707,61800000.0
2009-03-18 07:25:00,1.9707,1.97105,1.97065,1.9707,68600000.0
2009-03-18 07:26:00,1.97065,1.97065,1.97025,1.9704,37600000.0
2009-03-18 07:27:00,1.97055,1.9707,1.9704,1.9705,29600000.0
2009-03-18 07:28:00,1.9705,1.9707,1.9704,1.9706,47200000.0
2009-03-18 07:29:00,1.9708,1.9709,1.9707,1.9707,24800000.0
2009-03-18 07:30:00,1.97075,1.97085,1.9707,1.97075,31200000.0
2009-03-18 07:31:00,1.97075,1.97075,1.9706,1.9707,38400000.0
2009-03-18 07:32:00,1.9705,1.97105,1.96975,1.97085,201200000.0
2009-03-18 07:33:00,1.97085,1.97095,1.97055,1.97095,111400000.0
2009-03-18 07:34:00,1.971,1.971,1.9702,1.9703,108800000.0
2009-03-18 07:35:00,1.9703,1.9706,1.9701,1.97025,98600000.0
2009-03-18 07:36:00,1.9702,1.97085,1.97005,1.97085,189000000.0
2009-03-18 07:37:00,1.97085,1.97085,1.9701,1.9705,122400000.0
2009-03-18 07:38:00,1.97005,1.9704,1.97,1.97035,109800000.0
2009-03-18 07:39:00,1.9704,1.9705,1.97,1.9702,51000000.0
2009-03-18 07:40:00,1.9702,1.9703,1.96955,1.9702,157600000.0
2009-03-18 07:41:00,1.97025,1.97045,1.96985,1.97005,83400000.0
2009-03-18 07:42:00,1.97015,1.97075,1.9698,1.9702,105600000.0
2009-03-18 07:43:00,1.9702,1.9704,1.97,1.9704,48200000.0
2009-03-18 07:44:00,1.97045,1.97085,1.9704,1.9704,69400000.0
2009-03-18 07:45:00,1.9704,1.97045,1.9704,1.97045,37200000.0
2009-03-18 07:46:00,1.9704,1.9709,1.9704,1.9707,54200000.0
2009-03-18 07:47:00,1.9707,1.971,1.9704,1.97065,63800000.0
2009-03-18 07:48:00,1.9706,1.97085,1.97045,1.97085,42400000.0
2009-03-18 07:49:00,1.9709,1.97115,1.9706,1.97115,25600000.0
2009-03-18 07:50:00,1.971,1.97115,1.971,1.971,19200000.0
2009-03-18 07:51:00,1.9712,1.9713,1.971,1.971,26600000.0
2009-03-18 07:52:00,1.971,1.971,1.97035,1.97075,61400000.0
2009-03-18 07:53:00,1.97075,1.97085,1.97035,1.97035,70600000.0
2009-03-18 07:54:00,1.97045,1.97075,1.9703,1.9703,101200000.0
2009-03-18 07:55:00,1.9704,1.9709,1.9703,1.97055,69600000.0
2009-03-18 07:56:00,1.9707,1.97105,1.9707,1.971,56000000.0
2009-03-18 07:57:00,1.97105,1.9724,1.971,1.9721,71400000.0
2009-03-18 07:58:00,1.97225,1.9723,1.97165,1.97175,135000000.0
2009-03-18 07:59:00,1.97175,1.97175,1.9712,1.9712,91400000.0
2009-03-18 08:00:00,1.9712,1.97295,1.97115,1.97135,144200000.0
2009-03-18 08:01:00,1.97135,1.9718,1.97135,1.9716,41200000.0
2009-03-18 08:02:00,1.97155,1.9719,1.97125,1.9719,91600000.0
2009-03-18 08:03:00,1.97185,1.97185,1.97115,1.9714,105600000.0
2009-03-18 08:04:00,1.9714,1.9714,1.9706,1.9707,88000000.0
2009-03-18 08:05:00,1.9706,1.9713,1.9706,1.97075,60000000.0
2009-03-18 08:06:00,1.9707,1.97075,1.9701,1.97025,95600000.0
2009-03-18 08:07:00,1.97025,1.9704,1.97,1.9704,122400000.0
2009-03-18 08:08:00,1.9705,1.9712,1.9705,1.97075,74000000.0
2009-03-18 08:09:00,1.9707,1.97175,1.9707,1.9713,139600000.0
2009-03-18 08:10:00,1.9712,1.97155,1.9705,1.9705,212000000.0
2009-03-18 08:11:00,1.97055,1.97105,1.97025,1.97105,203200000.0
2009-03-18 08:12:00,1.97115,1.97215,1.97085,1.9711,121800000.0
2009-03-18 08:13:00,1.971,1.97165,1.9706,1.97155,168400000.0
2009-03-18 08:14:00,1.97155,1.97235,1.97155,1.97225,68000000.0
2009-03-18 08:15:00,1.97225,1.97225,1.9712,1.9712,138200000.0
2009-03-18 08:16:00,1.9717,1.97185,1.9712,1.9712,147200000.0
2009-03-18 08:17:00,1.9712,1.9716,1.971,1.9712,155000000.0
2009-03-18 08:18:00,1.97115,1.97145,1.97115,1.9712,67900000.0
2009-03-18 08:19:00,1.9712,1.9712,1.97045,1.97085,77600000.0
2009-03-18 08:20:00,1.9709,1.9709,1.97045,1.97065,89200000.0
2009-03-18 08:21:00,1.9708,1.97105,1.9708,1.971,24600000.0
2009-03-18 08:22:00,1.971,1.971,1.97065,1.9708,38800000.0
2009-03-18 08:23:00,1.97075,1.97085,1.9705,1.97075,61600000.0
2009-03-18 08:24:00,1.9708,1.9708,1.9706,1.97065,34800000.0
2009-03-18 08:25:00,1.9705,1.9707,1.97005,1.97005,109200000.0
2009-03-18 08:26:00,1.9702,1.9702,1.96975,1.96975,62600000.0
2009-03-18 08:27:00,1.9697,1.97015,1.9695,1.9696,60900000.0
2009-03-18 08:28:00,1.9696,1.96965,1.969,1.9695,89500000.0
2009-03-18 08:29:00,1.96945,1.97015,1.96925,1.97,161200000.0
2009-03-18 08:30:00,1.97,1.97,1.96935,1.96965,108000000.0
2009-03-18 08:31:00,1.9696,1.97,1.9693,1.96995,134400000.0
2009-03-18 08:32:00,1.97005,1.97025,1.96985,1.97015,59200000.0
2009-03-18 08:33:00,1.97015,1.97015,1.96985,1.9699,48000000.0
2009-03-18 08:34:00,1.9702,1.97025,1.96985,1.97025,64800000.0
2009-03-18 08:35:00,1.97015,1.97025,1.97,1.9702,62400000.0
2009-03-18 08:36:00,1.97025,1.97045,1.96895,1.96925,170000000.0
2009-03-18 08:37:00,1.9694,1.96945,1.9684,1.969,222600000.0
2009-03-18 08:38:00,1.9689,1.9708,1.9689,1.9706,247600000.0
2009-03-18 08:39:00,1.9706,1.9709,1.9702,1.9702,146800000.0
2009-03-18 08:40:00,1.97035,1.97055,1.96995,1.97045,209600000.0
2009-03-18 08:41:00,1.9705,1.97075,1.97025,1.97025,139000000.0
2009-03-18 08:42:00,1.97035,1.9704,1.96975,1.9698,122400000.0
2009-03-18 08:43:00,1.9697,1.97025,1.96935,1.96935,241800000.0
2009-03-18 08:44:00,1.96945,1.9698,1.9692,1.96945,101600000.0
2009-03-18 08:45:00,1.96945,1.96945,1.9691,1.9692,99000000.0
2009-03-18 08:46:00,1.9692,1.97015,1.9691,1.9698,239200000.0
2009-03-18 08:47:00,1.9699,1.97005,1.9698,1.96995,87200000.0
2009-03-18 08:48:00,1.9701,1.9702,1.96985,1.96995,92800000.0
2009-03-18 08:49:00,1.96995,1.9703,1.96995,1.9702,53200000.0
2009-03-18 08:50:00,1.96985,1.9702,1.96975,1.9701,92000000.0
2009-03-18 08:51:00,1.97025,1.97025,1.9691,1.9697,186400000.0
2009-03-18 08:52:00,1.9697,1.9699,1.9686,1.9697,203600000.0
2009-03-18 08:53:00,1.96975,1.9702,1.96945,1.97005,164000000.0
2009-03-18 08:54:00,1.97005,1.97025,1.96945,1.9695,181800000.0
2009-03-18 08:55:00,1.96945,1.96995,1.9688,1.96955,209800000.0
2009-03-18 08:56:00,1.9695,1.9696,1.96885,1.96955,218200000.0
2009-03-18 08:57:00,1.9697,1.96975,1.96865,1.96935,234200000.0
2009-03-18 08:58:00,1.96935,1.96935,1.9685,1.9685,181200000.0
2009-03-18 08:59:00,1.9683,1.96895,1.968,1.9685,254000000.0
2009-03-18 09:00:00,1.96865,1.96895,1.96815,1.9683,158600000.0
2009-03-18 09:01:00,1.9684,1.96885,1.96825,1.96865,179600000.0
2009-03-18 09:02:00,1.96865,1.96915,1.9682,1.9684,202800000.0
2009-03-18 09:03:00,1.96845,1.9686,1.9681,1.9684,113400000.0
2009-03-18 09:04:00,1.96845,1.96925,1.9683,1.9687,112400000.0
2009-03-18 09:05:00,1.96855,1.96865,1.96825,1.96825,120200000.0
2009-03-18 09:06:00,1.96825,1.96915,1.96815,1.96895,149000000.0
2009-03-18 09:07:00,1.969,1.9693,1.9681,1.96895,217400000.0
2009-03-18 09:08:00,1.96885,1.96925,1.9688,1.9689,71800000.0
2009-03-18 09:09:00,1.9689,1.96925,1.96865,1.9689,214200000.0
2009-03-18 09:10:00,1.9689,1.9691,1.9683,1.9691,206600000.0
2009-03-18 09:11:00,1.9692,1.9692,1.9682,1.96845,212800000.0
2009-03-18 09:12:00,1.96845,1.9687,1.96815,1.96815,164800000.0
2009-03-18 09:13:00,1.96805,1.9689,1.96805,1.96815,123200000.0
2009-03-18 09:14:00,1.96805,1.9682,1.9674,1.9677,144000000.0
2009-03-18 09:15:00,1.96785,1.96805,1.9672,1.96755,199600000.0
2009-03-18 09:16:00,1.96755,1.96835,1.96735,1.96775,138400000.0
2009-03-18 09:17:00,1.9679,1.96845,1.9677,1.9679,185400000.0
2009-03-18 09:18:00,1.96795,1.96815,1.9676,1.96775,115400000.0
2009-03-18 09:19:00,1.96775,1.96805,1.96765,1.96795,87600000.0
2009-03-18 09:20:00,1.96815,1.96815,1.9678,1.96785,57600000.0
2009-03-18 09:21:00,1.9679,1.96825,1.96775,1.9679,90400000.0
2009-03-18 09:22:00,1.968,1.969,1.9678,1.96885,128400000.0
2009-03-18 09:23:00,1.96885,1.96965,1.9688,1.9693,134000000.0
2009-03-18 09:24:00,1.96955,1.9698,1.96935,1.96965,60800000.0
2009-03-18 09:25:00,1.9697,1.9699,1.9691,1.96945,121800000.0
2009-03-18 09:26:00,1.96935,1.9695,1.96865,1.969,182400000.0
2009-03-18 09:27:00,1.96895,1.969,1.96825,1.96825,173000000.0
2009-03-18 09:28:00,1.96825,1.96895,1.96825,1.9689,228000000.0
2009-03-18 09:29:00,1.96895,1.9698,1.96895,1.9695,151400000.0
2009-03-18 09:30:00,1.96945,1.96985,1.96825,1.96875,305200000.0
2009-03-18 09:31:00,1.9686,1.9687,1.9683,1.96845,276600000.0
2009-03-18 09:32:00,1.96855,1.9687,1.96805,1.96835,135000000.0
2009-03-18 09:33:00,1.96835,1.96935,1.9682,1.96885,149600000.0
2009-03-18 09:34:00,1.96885,1.97015,1.96885,1.97015,147800000.0
2009-03-18 09:35:00,1.97015,1.97075,1.96945,1.97025,150400000.0
2009-03-18 09:36:00,1.97025,1.9705,1.96965,1.96965,98400000.0
2009-03-18 09:37:00,1.96945,1.96965,1.9692,1.9696,201600000.0
2009-03-18 09:38:00,1.9696,1.97015,1.9692,1.9692,174000000.0
2009-03-18 09:39:00,1.96925,1.97025,1.9692,1.9699,189600000.0
2009-03-18 09:40:00,1.96975,1.9702,1.96925,1.9696,175800000.0
2009-03-18 09:41:00,1.9696,1.97045,1.9695,1.96985,179000000.0
2009-03-18 09:42:00,1.97,1.97005,1.96935,1.96975,221200000.0
2009-03-18 09:43:00,1.96975,1.97005,1.9693,1.97,191200000.0
2009-03-18 09:44:00,1.97,1.97095,1.9697,1.9709,183400000.0
2009-03-18 09:45:00,1.97075,1.9712,1.97045,1.9712,192000000.0
2009-03-18 09:46:00,1.9711,1.9714,1.9699,1.9706,158600000.0
2009-03-18 09:47:00,1.97045,1.9708,1.9693,1.97075,293200000.0
2009-03-18 09:48:00,1.97095,1.97115,1.97055,1.97095,240200000.0
2009-03-18 09:49:00,1.9711,1.9711,1.96925,1.97035,327200000.0
2009-03-18 09:50:00,1.9703,1.9705,1.9693,1.96995,212600000.0
2009-03-18 09:51:00,1.96995,1.9701,1.96885,1.97005,208200000.0
2009-03-18 09:52:00,1.96995,1.97055,1.9699,1.9705,147200000.0
2009-03-18 09:53:00,1.9706,1.97075,1.9694,1.9695,172200000.0
2009-03-18 09:54:00,1.96965,1.96995,1.9691,1.9694,244600000.0
2009-03-18 09:55:00,1.96965,1.9698,1.9689,1.9692,193200000.0
2009-03-18 09:56:00,1.96925,1.9701,1.96915,1.96965,157800000.0
2009-03-18 09:57:00,1.9698,1.9698,1.969,1.9697,131200000.0
2009-03-18 09:58:00,1.9695,1.97055,1.9695,1.97055,118800000.0
2009-03-18 09:59:00,1.9703,1.9708,1.97,1.97075,120400000.0
2009-03-18 10:00:00,1.9706,1.97095,1.9703,1.97085,176800000.0
2009-03-18 10:01:00,1.9707,1.97075,1.97015,1.97055,142000000.0
2009-03-18 10:02:00,1.97055,1.97085,1.97015,1.9704,168600000.0
2009-03-18 10:03:00,1.97045,1.9716,1.97045,1.971,135200000.0
2009-03-18 10:04:00,1.9709,1.971,1.9707,1.97085,81200000.0
2009-03-18 10:05:00,1.97085,1.97105,1.97035,1.9706,127600000.0
2009-03-18 10:06:00,1.97055,1.97065,1.97025,1.9703,53600000.0
2009-03-18 10:07:00,1.97025,1.97065,1.9692,1.96945,273200000.0
2009-03-18 10:08:00,1.9695,1.97,1.9689,1.96935,164000000.0
2009-03-18 10:09:00,1.9695,1.9695,1.9689,1.96895,74200000.0
2009-03-18 10:10:00,1.96905,1.96975,1.969,1.9693,180400000.0
2009-03-18 10:11:00,1.96935,1.9698,1.9686,1.9695,197000000.0
2009-03-18 10:12:00,1.9695,1.97025,1.9695,1.97025,137000000.0
2009-03-18 10:13:00,1.9704,1.97055,1.96975,1.9703,199400000.0
2009-03-18 10:14:00,1.97025,1.97025,1.96955,1.96965,75600000.0
2009-03-18 10:15:00,1.9696,1.96985,1.9694,1.9694,92800000.0
2009-03-18 10:16:00,1.9694,1.96965,1.96895,1.96935,156800000.0
2009-03-18 10:17:00,1.9695,1.97,1.96925,1.96965,172400000.0
2009-03-18 10:18:00,1.96965,1.97,1.9696,1.9698,82400000.0
2009-03-18 10:19:00,1.96985,1.97055,1.9697,1.9698,152000000.0
2009-03-18 10:20:00,1.9699,1.9704,1.96975,1.97005,131400000.0
2009-03-18 10:21:00,1.97005,1.97055,1.97005,1.97055,124200000.0
2009-03-18 10:22:00,1.97045,1.971,1.97045,1.97075,115400000.0
2009-03-18 10:23:00,1.97055,1.97095,1.9705,1.9707,69600000.0
2009-03-18 10:24:00,1.97075,1.971,1.97025,1.97055,107600000.0
2009-03-18 10:25:00,1.9701,1.97065,1.96955,1.96995,233400000.0
2009-03-18 10:26:00,1.97005,1.9701,1.96925,1.9699,219400000.0
2009-03-18 10:27:00,1.97,1.97,1.96875,1.96935,207200000.0
2009-03-18 10:28:00,1.9693,1.96955,1.96905,1.96925,183600000.0
2009-03-18 10:29:00,1.96925,1.96985,1.969,1.9696,177600000.0
2009-03-18 10:30:00,1.96955,1.96955,1.96855,1.9689,301400000.0
2009-03-18 10:31:00,1.969,1.96965,1.9683,1.9695,168600000.0
2009-03-18 10:32:00,1.96965,1.97005,1.96945,1.96955,150200000.0
2009-03-18 10:33:00,1.9696,1.9701,1.9694,1.9694,148000000.0
2009-03-18 10:34:00,1.96925,1.9714,1.96915,1.97105,247800000.0
2009-03-18 10:35:00,1.97115,1.9715,1.9703,1.97115,221800000.0
2009-03-18 10:36:00,1.97115,1.9715,1.971,1.97105,141600000.0
2009-03-18 10:37:00,1.9711,1.9714,1.97105,1.9712,89000000.0
2009-03-18 10:38:00,1.9712,1.97205,1.971,1.971,180800000.0
2009-03-18 10:39:00,1.971,1.972,1.971,1.97195,92200000.0
2009-03-18 10:40:00,1.97195,1.9721,1.9709,1.97155,219000000.0
2009-03-18 10:41:00,1.97175,1.9719,1.9707,1.9707,223800000.0
2009-03-18 10:42:00,1.97065,1.9714,1.97055,1.97115,139600000.0
2009-03-18 10:43:00,1.97115,1.9712,1.9703,1.97075,211400000.0
2009-03-18 10:44:00,1.97095,1.97095,1.9699,1.9705,166800000.0
2009-03-18 10:45:00,1.97045,1.97115,1.97035,1.9707,185400000.0
2009-03-18 10:46:00,1.9707,1.9709,1.9701,1.97015,315600000.0
2009-03-18 10:47:00,1.97025,1.97065,1.9694,1.9695,241000000.0
2009-03-18 10:48:00,1.9695,1.9696,1.9692,1.96925,196600000.0
2009-03-18 10:49:00,1.9693,1.9694,1.96855,1.96895,242000000.0
2009-03-18 10:50:00,1.9689,1.9701,1.9689,1.9701,177600000.0
2009-03-18 10:51:00,1.9701,1.97075,1.96945,1.9707,182600000.0
2009-03-18 10:52:00,1.97075,1.97075,1.9696,1.96985,178400000.0
2009-03-18 10:53:00,1.96985,1.97095,1.96935,1.9705,254000000.0
2009-03-18 10:54:00,1.9705,1.9711,1.9702,1.9702,269600000.0
2009-03-18 10:55:00,1.97035,1.9705,1.9695,1.9695,148400000.0
2009-03-18 10:56:00,1.9695,1.9701,1.9694,1.97,161200000.0
2009-03-18 10:57:00,1.97015,1.97095,1.97015,1.9706,185400000.0
2009-03-18 10:58:00,1.97055,1.97095,1.9699,1.9701,147800000.0
2009-03-18 10:59:00,1.9701,1.9702,1.9697,1.96995,212800000.0
2009-03-18 11:00:00,1.96995,1.9714,1.96995,1.97075,238200000.0
2009-03-18 11:01:00,1.97095,1.9712,1.9698,1.97035,286000000.0
2009-03-18 11:02:00,1.97035,1.97085,1.97,1.97025,238200000.0
2009-03-18 11:03:00,1.97045,1.9706,1.96975,1.9702,255800000.0
2009-03-18 11:04:00,1.9702,1.97075,1.9695,1.97045,267000000.0
2009-03-18 11:05:00,1.97055,1.97135,1.97035,1.97135,204000000.0
2009-03-18 11:06:00,1.9713,1.9713,1.97065,1.9709,233600000.0
2009-03-18 11:07:00,1.97095,1.9716,1.97065,1.97105,227400000.0
2009-03-18 11:08:00,1.9712,1.97155,1.97095,1.97125,251600000.0
2009-03-18 11:09:00,1.97105,1.9713,1.97075,1.9712,172000000.0
2009-03-18 11:10:00,1.9712,1.9717,1.9704,1.9717,220600000.0
2009-03-18 11:11:00,1.9717,1.9719,1.97125,1.97185,156600000.0
2009-03-18 11:12:00,1.97205,1.9722,1.97155,1.9717,178400000.0
2009-03-18 11:13:00,1.9717,1.9721,1.9715,1.9717,178800000.0
2009-03-18 11:14:00,1.9717,1.9726,1.97155,1.97195,176200000.0
2009-03-18 11:15:00,1.97185,1.9728,1.9716,1.9718,230600000.0
2009-03-18 11:16:00,1.9718,1.9718,1.97105,1.9717,113600000.0
2009-03-18 11:17:00,1.9717,1.9726,1.9712,1.97255,269000000.0
2009-03-18 11:18:00,1.97255,1.97315,1.9719,1.9719,271000000.0
2009-03-18 11:19:00,1.9719,1.9726,1.97135,1.9717,214000000.0
2009-03-18 11:20:00,1.97155,1.9719,1.97085,1.97145,175400000.0
2009-03-18 11:21:00,1.9714,1.9714,1.9704,1.9707,151200000.0
2009-03-18 11:22:00,1.97065,1.9712,1.9706,1.9711,182800000.0
2009-03-18 11:23:00,1.9711,1.9717,1.9711,1.9717,202000000.0
2009-03-18 11:24:00,1.97135,1.9716,1.971,1.97125,178000000.0
2009-03-18 11:25:00,1.97125,1.9714,1.9706,1.9706,231400000.0
2009-03-18 11:26:00,1.9706,1.9708,1.9703,1.97075,78400000.0
2009-03-18 11:27:00,1.97065,1.97065,1.9694,1.9698,216400000.0
2009-03-18 11:28:00,1.96975,1.9708,1.96975,1.9703,225000000.0
2009-03-18 11:29:00,1.9704,1.9711,1.9698,1.9706,246600000.0
2009-03-18 11:30:00,1.9706,1.9722,1.97025,1.9718,327400000.0
2009-03-18 11:31:00,1.97195,1.9723,1.9711,1.97175,331200000.0
2009-03-18 11:32:00,1.97185,1.9723,1.97165,1.9719,234400000.0
2009-03-18 11:33:00,1.9718,1.97285,1.97165,1.97275,233000000.0
2009-03-18 11:34:00,1.97275,1.9731,1.9708,1.9725,289600000.0
2009-03-18 11:35:00,1.97245,1.97335,1.9724,1.97315,297800000.0
2009-03-18 11:36:00,1.97315,1.9737,1.9727,1.97285,244600000.0
2009-03-18 11:37:00,1.9729,1.97385,1.9727,1.97305,282600000.0
2009-03-18 11:38:00,1.97295,1.97395,1.97265,1.97395,240800000.0
2009-03-18 11:39:00,1.97405,1.97425,1.97305,1.9735,288800000.0
2009-03-18 11:40:00,1.97335,1.9735,1.9729,1.97315,179200000.0
2009-03-18 11:41:00,1.97305,1.9733,1.97275,1.973,140400000.0
2009-03-18 11:42:00,1.97295,1.97315,1.9722,1.97245,148800000.0
2009-03-18 11:43:00,1.9726,1.973,1.97195,1.97195,143600000.0
2009-03-18 11:44:00,1.972,1.9731,1.9719,1.97245,192800000.0
2009-03-18 11:45:00,1.9725,1.9726,1.972,1.9722,83200000.0
2009-03-18 11:46:00,1.9724,1.9725,1.97155,1.9721,332600000.0
2009-03-18 11:47:00,1.97205,1.97275,1.97205,1.97245,243800000.0
2009-03-18 11:48:00,1.9725,1.97255,1.9714,1.97185,265600000.0
2009-03-18 11:49:00,1.97195,1.972,1.97105,1.97165,182000000.0
2009-03-18 11:50:00,1.97155,1.97225,1.97145,1.97145,239200000.0
2009-03-18 11:51:00,1.9715,1.97275,1.9715,1.9727,247600000.0
2009-03-18 11:52:00,1.9727,1.97305,1.97145,1.97205,270400000.0
2009-03-18 11:53:00,1.97205,1.9725,1.9716,1.9725,208600000.0
2009-03-18 11:54:00,1.9724,1.9728,1.9719,1.9721,246600000.0
2009-03-18 11:55:00,1.97215,1.97265,1.97185,1.97195,293600000.0
2009-03-18 11:56:00,1.97195,1.9727,1.9719,1.9727,291800000.0
2009-03-18 11:57:00,1.9728,1.973,1.9721,1.9729,263800000.0
2009-03-18 11:58:00,1.97295,1.97305,1.9713,1.97165,266600000.0
2009-03-18 11:59:00,1.9718,1.9721,1.97135,1.97165,262000000.0
2009-03-18 12:00:00,1.9718,1.9722,1.9715,1.97155,254000000.0
2009-03-18 12:01:00,1.9717,1.9718,1.97115,1.97155,130000000.0
2009-03-18 12:02:00,1.9714,1.97195,1.97125,1.9717,276600000.0
2009-03-18 12:03:00,1.9718,1.9723,1.97125,1.97145,364400000.0
2009-03-18 12:04:00,1.9715,1.9718,1.97075,1.9714,121460000.0
2009-03-18 12:05:00,1.9714,1.9714,1.9713,1.9714,64320000.0
2009-03-18 12:06:00,1.9714,1.97145,1.9705,1.97145,214840000.0
2009-03-18 12:07:00,1.9714,1.9726,1.971,1.972,192200000.0
2009-03-18 12:08:00,1.9722,1.9732,1.97205,1.97265,269000000.0
2009-03-18 12:09:00,1.97245,1.97315,1.9721,1.9724,399600000.0
2009-03-18 12:10:00,1.9726,1.9733,1.9722,1.97305,267800000.0
2009-03-18 12:11:00,1.97295,1.9736,1.9724,1.97325,360800000.0
2009-03-18 12:12:00,1.97335,1.97345,1.9727,1.97305,244600000.0
2009-03-18 12:13:00,1.973,1.97355,1.97255,1.9726,217000000.0
2009-03-18 12:14:00,1.97255,1.97325,1.9723,1.97325,182600000.0
2009-03-18 12:15:00,1.9733,1.9733,1.9723,1.9726,268200000.0
2009-03-18 12:16:00,1.97245,1.9726,1.97175,1.9723,155000000.0
2009-03-18 12:17:00,1.9723,1.973,1.97205,1.97285,264400000.0
2009-03-18 12:18:00,1.9729,1.973,1.9726,1.9728,131800000.0
2009-03-18 12:19:00,1.9727,1.973,1.97235,1.9726,159600000.0
2009-03-18 12:20:00,1.9727,1.97285,1.9721,1.97285,97000000.0
2009-03-18 12:21:00,1.97305,1.9734,1.97285,1.9729,190400000.0
2009-03-18 12:22:00,1.97285,1.97385,1.9728,1.97305,180600000.0
2009-03-18 12:23:00,1.97305,1.97335,1.97295,1.9732,218200000.0
2009-03-18 12:24:00,1.9731,1.974,1.9726,1.9726,338800000.0
2009-03-18 12:25:00,1.97255,1.9733,1.97245,1.97315,284400000.0
2009-03-18 12:26:00,1.973,1.97325,1.97285,1.97325,158400000.0
2009-03-18 12:27:00,1.9733,1.9733,1.97225,1.9726,230600000.0
2009-03-18 12:28:00,1.9725,1.97315,1.9719,1.9721,176200000.0
2009-03-18 12:29:00,1.9723,1.97285,1.97155,1.97285,205800000.0
2009-03-18 12:30:00,1.97275,1.97385,1.97265,1.973,320200000.0
2009-03-18 12:31:00,1.9731,1.9733,1.9724,1.9731,190200000.0
2009-03-18 12:32:00,1.97315,1.97345,1.9727,1.97325,286200000.0
2009-03-18 12:33:00,1.9733,1.9735,1.97225,1.97245,289400000.0
2009-03-18 12:34:00,1.97245,1.97345,1.9724,1.97285,389400000.0
2009-03-18 12:35:00,1.9729,1.97345,1.9727,1.97315,382800000.0
2009-03-18 12:36:00,1.97315,1.974,1.9724,1.9725,212400000.0
2009-03-18 12:37:00,1.97285,1.97375,1.9726,1.9736,164400000.0
2009-03-18 12:38:00,1.9738,1.97385,1.97345,1.97355,187800000.0
2009-03-18 12:39:00,1.97355,1.97375,1.9729,1.9736,228600000.0
2009-03-18 12:40:00,1.9736,1.974,1.97285,1.9731,276000000.0
2009-03-18 12:41:00,1.9731,1.97325,1.97195,1.9723,233200000.0
2009-03-18 12:42:00,1.9726,1.97265,1.97215,1.9724,172000000.0
2009-03-18 12:43:00,1.9724,1.9735,1.9724,1.9733,287800000.0
2009-03-18 12:44:00,1.9733,1.97345,1.97285,1.97325,188000000.0
2009-03-18 12:45:00,1.97335,1.9738,1.97315,1.9732,121200000.0
2009-03-18 12:46:00,1.9733,1.97495,1.97315,1.97435,183400000.0
2009-03-18 12:47:00,1.97445,1.97585,1.9743,1.97585,302000000.0
2009-03-18 12:48:00,1.97595,1.976,1.97505,1.9757,307000000.0
2009-03-18 12:49:00,1.9757,1.9766,1.97525,1.97615,282400000.0
2009-03-18 12:50:00,1.9762,1.97625,1.9749,1.9758,247200000.0
2009-03-18 12:51:00,1.97565,1.97595,1.97515,1.97515,180000000.0
2009-03-18 12:52:00,1.97505,1.97555,1.9748,1.97485,224600000.0
2009-03-18 12:53:00,1.97485,1.9753,1.97485,1.97525,92000000.0
2009-03-18 12:54:00,1.9751,1.97535,1.97475,1.9751,201800000.0
2009-03-18 12:55:00,1.975,1.97545,1.9747,1.97535,168400000.0
2009-03-18 12:56:00,1.9753,1.97545,1.97485,1.975,232000000.0
2009-03-18 12:57:00,1.975,1.9751,1.9747,1.97505,145000000.0
2009-03-18 12:58:00,1.97505,1.97525,1.97435,1.97455,166400000.0
2009-03-18 12:59:00,1.97455,1.9754,1.97455,1.97525,274600000.0
2009-03-18 13:00:00,1.9753,1.97535,1.97455,1.9752,209000000.0
2009-03-18 13:01:00,1.9752,1.97595,1.97505,1.9754,281000000.0
2009-03-18 13:02:00,1.97525,1.97565,1.9748,1.9749,145200000.0
2009-03-18 13:03:00,1.9749,1.9752,1.9747,1.97515,177000000.0
2009-03-18 13:04:00,1.9752,1.97545,1.9747,1.975,136000000.0
2009-03-18 13:05:00,1.975,1.97565,1.97475,1.97515,213600000.0
2009-03-18 13:06:00,1.97485,1.97515,1.9742,1.97495,301200000.0
2009-03-18 13:07:00,1.975,1.97545,1.97445,1.9747,250200000.0
2009-03-18 13:08:00,1.975,1.97535,1.97455,1.97455,185000000.0
2009-03-18 13:09:00,1.97465,1.97495,1.9739,1.97415,145800000.0
2009-03-18 13:10:00,1.97405,1.97475,1.97385,1.97475,190600000.0
2009-03-18 13:11:00,1.9749,1.9752,1.97485,1.97495,121800000.0
2009-03-18 13:12:00,1.97495,1.97495,1.97385,1.9746,245200000.0
2009-03-18 13:13:00,1.9746,1.9747,1.9739,1.97415,172800000.0
2009-03-18 13:14:00,1.9742,1.9742,1.97295,1.97315,282800000.0
2009-03-18 13:15:00,1.97345,1.9743,1.97295,1.974,249800000.0
2009-03-18 13:16:00,1.9741,1.9743,1.9737,1.97385,188200000.0
2009-03-18 13:17:00,1.97375,1.9749,1.97325,1.9743,248400000.0
2009-03-18 13:18:00,1.9745,1.9746,1.97405,1.97455,187000000.0
2009-03-18 13:19:00,1.97455,1.97475,1.9742,1.97465,241600000.0
2009-03-18 13:20:00,1.97475,1.9752,1.9744,1.97455,155600000.0
2009-03-18 13:21:00,1.97455,1.9747,1.9745,1.97465,61200000.0
2009-03-18 13:22:00,1.97465,1.97465,1.97405,1.97435,145800000.0
2009-03-18 13:23:00,1.9743,1.9752,1.97405,1.9741,200400000.0
2009-03-18 13:24:00,1.97415,1.9744,1.97395,1.97425,130800000.0
2009-03-18 13:25:00,1.97425,1.9748,1.9741,1.9745,74000000.0
2009-03-18 13:26:00,1.9745,1.9747,1.9744,1.97465,80400000.0
2009-03-18 13:27:00,1.97465,1.97535,1.9743,1.97465,205800000.0
2009-03-18 13:28:00,1.97465,1.975,1.9746,1.97485,100200000.0
2009-03-18 13:29:00,1.97485,1.97505,1.97455,1.9747,150800000.0
2009-03-18 13:30:00,1.97475,1.9748,1.97445,1.9746,121200000.0
2009-03-18 13:31:00,1.9745,1.9747,1.9744,1.9747,69200000.0
2009-03-18 13:32:00,1.975,1.97565,1.9745,1.97555,182400000.0
2009-03-18 13:33:00,1.97575,1.97635,1.97535,1.97575,245200000.0
2009-03-18 13:34:00,1.97575,1.97595,1.9754,1.97555,87600000.0
2009-03-18 13:35:00,1.97565,1.97565,1.975,1.9753,83000000.0
2009-03-18 13:36:00,1.9752,1.97525,1.9749,1.9751,33600000.0
2009-03-18 13:37:00,1.9754,1.9754,1.9748,1.9748,47800000.0
2009-03-18 13:38:00,1.97475,1.97495,1.97475,1.9749,51200000.0
2009-03-18 13:39:00,1.97515,1.9756,1.97505,1.97505,76200000.0
2009-03-18 13:40:00,1.9752,1.9752,1.9745,1.9746,97400000.0
2009-03-18 13:41:00,1.97455,1.97555,1.97435,1.9754,127000000.0
2009-03-18 13:42:00,1.97535,1.9757,1.9753,1.9754,205400000.0
2009-03-18 13:43:00,1.97525,1.9759,1.9752,1.9758,112400000.0
2009-03-18 13:44:00,1.97565,1.97605,1.9756,1.9758,78800000.0
2009-03-18 13:45:00,1.97595,1.9762,1.9756,1.9759,157000000.0
2009-03-18 13:46:00,1.9759,1.97605,1.97535,1.9755,158600000.0
2009-03-18 13:47:00,1.9756,1.9756,1.9746,1.97485,181600000.0
2009-03-18 13:48:00,1.97485,1.975,1.9747,1.97475,103800000.0
2009-03-18 13:49:00,1.9747,1.975,1.97455,1.97485,102000000.0
2009-03-18 13:50:00,1.9748,1.97495,1.97445,1.9746,118000000.0
2009-03-18 13:51:00,1.9746,1.97495,1.97435,1.9746,128600000.0
2009-03-18 13:52:00,1.9748,1.97505,1.9745,1.97475,202600000.0
2009-03-18 13:53:00,1.97505,1.9753,1.9741,1.97465,228000000.0
2009-03-18 13:54:00,1.97465,1.9751,1.9742,1.9745,199200000.0
2009-03-18 13:55:00,1.97435,1.97455,1.97355,1.97355,167200000.0
2009-03-18 13:56:00,1.97385,1.97415,1.97375,1.97395,102200000.0
2009-03-18 13:57:00,1.97395,1.9741,1.97355,1.974,162400000.0
2009-03-18 13:58:00,1.974,1.9749,1.97375,1.97485,244000000.0
2009-03-18 13:59:00,1.9748,1.97495,1.97425,1.9744,107400000.0
2009-03-18 14:00:00,1.9741,1.97485,1.974,1.9744,265000000.0
2009-03-18 14:01:00,1.9744,1.9745,1.974,1.9745,127200000.0
2009-03-18 14:02:00,1.9744,1.97455,1.97395,1.9742,107400000.0
2009-03-18 14:03:00,1.97425,1.9745,1.97365,1.9738,203600000.0
2009-03-18 14:04:00,1.9738,1.9745,1.97335,1.9743,121200000.0
2009-03-18 14:05:00,1.9743,1.9743,1.9739,1.97405,86400000.0
2009-03-18 14:06:00,1.97405,1.97435,1.97385,1.97425,161800000.0
2009-03-18 14:07:00,1.97435,1.9745,1.97405,1.97445,239800000.0
2009-03-18 14:08:00,1.97465,1.97545,1.97445,1.9747,304000000.0
2009-03-18 14:09:00,1.9747,1.97555,1.97455,1.97555,183400000.0
2009-03-18 14:10:00,1.9754,1.9758,1.9754,1.97565,155600000.0
2009-03-18 14:11:00,1.97565,1.97595,1.97535,1.9755,134000000.0
2009-03-18 14:12:00,1.97555,1.9763,1.97555,1.9761,235000000.0
2009-03-18 14:13:00,1.9761,1.977,1.97605,1.9768,419200000.0
2009-03-18 14:14:00,1.9768,1.9775,1.9763,1.97675,339000000.0
2009-03-18 14:15:00,1.97665,1.97665,1.9756,1.97645,323800000.0
2009-03-18 14:16:00,1.97645,1.97665,1.97595,1.97615,215400000.0
2009-03-18 14:17:00,1.97625,1.97625,1.97495,1.9754,206400000.0
2009-03-18 14:18:00,1.9754,1.9756,1.9747,1.97545,296200000.0
2009-03-18 14:19:00,1.97545,1.97605,1.97545,1.9759,199600000.0
2009-03-18 14:20:00,1.97595,1.9774,1.97595,1.9768,398400000.0
2009-03-18 14:21:00,1.9769,1.9769,1.9764,1.9765,288800000.0
2009-03-18 14:22:00,1.97655,1.9776,1.97625,1.9773,251800000.0
2009-03-18 14:23:00,1.9773,1.9774,1.9769,1.9774,294600000.0
2009-03-18 14:24:00,1.9774,1.97775,1.97665,1.97675,297600000.0
2009-03-18 14:25:00,1.9768,1.97815,1.97675,1.978,377000000.0
2009-03-18 14:26:00,1.9782,1.97895,1.9765,1.9788,398000000.0
2009-03-18 14:27:00,1.9788,1.9794,1.97705,1.9773,375600000.0
2009-03-18 14:28:00,1.97745,1.9791,1.9773,1.97815,323200000.0
2009-03-18 14:29:00,1.97815,1.9787,1.97715,1.97715,291800000.0
2009-03-18 14:30:00,1.9773,1.9793,1.97715,1.97895,394400000.0
2009-03-18 14:31:00,1.97895,1.9815,1.97865,1.9804,417900001.0
2009-03-18 14:32:00,1.9803,1.9814,1.9801,1.98105,426800000.0
2009-03-18 14:33:00,1.98115,1.9829,1.981,1.98175,417600000.0
2009-03-18 14:34:00,1.9818,1.982,1.98005,1.98045,359200000.0
2009-03-18 14:35:00,1.9803,1.9811,1.97995,1.98095,349600000.0
2009-03-18 14:36:00,1.9811,1.982,1.9803,1.9813,408900000.0
2009-03-18 14:37:00,1.98115,1.9815,1.98045,1.98065,373400000.0
2009-03-18 14:38:00,1.9808,1.9811,1.9799,1.97995,346400000.0
2009-03-18 14:39:00,1.98005,1.98035,1.97905,1.98025,277400000.0
2009-03-18 14:40:00,1.9803,1.9806,1.97955,1.9802,372000000.0
2009-03-18 14:41:00,1.9802,1.98095,1.97965,1.98085,342200000.0
2009-03-18 14:42:00,1.98085,1.9812,1.98,1.98035,357000000.0
2009-03-18 14:43:00,1.9804,1.9809,1.97995,1.9802,300600000.0
2009-03-18 14:44:00,1.9804,1.9806,1.9798,1.9806,279200000.0
2009-03-18 14:45:00,1.9805,1.9812,1.9803,1.9803,360200000.0
2009-03-18 14:46:00,1.9802,1.9821,1.9802,1.9811,410000000.0
2009-03-18 14:47:00,1.9813,1.9819,1.97975,1.9817,373800000.0
2009-03-18 14:48:00,1.9817,1.982,1.9808,1.9816,404200000.0
2009-03-18 14:49:00,1.9818,1.98305,1.98175,1.98265,369200000.0
2009-03-18 14:50:00,1.98265,1.9827,1.981,1.9818,318400000.0
2009-03-18 14:51:00,1.98175,1.9823,1.98125,1.9814,327000000.0
2009-03-18 14:52:00,1.98135,1.98175,1.98095,1.9811,320400000.0
2009-03-18 14:53:00,1.98105,1.9819,1.98105,1.9816,223000000.0
2009-03-18 14:54:00,1.98165,1.9823,1.98085,1.981,276400000.0
2009-03-18 14:55:00,1.98115,1.98135,1.98065,1.9811,259800000.0
2009-03-18 14:56:00,1.98095,1.98095,1.9801,1.98045,254400000.0
2009-03-18 14:57:00,1.9807,1.9817,1.98035,1.9811,311200000.0
2009-03-18 14:58:00,1.981,1.9812,1.98035,1.98085,287000000.0
2009-03-18 14:59:00,1.98065,1.9814,1.98025,1.98025,298800000.0
2009-03-18 15:00:00,1.9803,1.9813,1.9797,1.9813,338000000.0
2009-03-18 15:01:00,1.9813,1.9817,1.9808,1.9812,262600000.0
2009-03-18 15:02:00,1.98125,1.98125,1.98055,1.98065,249200000.0
2009-03-18 15:03:00,1.9807,1.98165,1.9802,1.9805,251600000.0
2009-03-18 15:04:00,1.9806,1.9818,1.98035,1.98105,208000000.0
2009-03-18 15:05:00,1.981,1.9818,1.9809,1.9818,278600000.0
2009-03-18 15:06:00,1.9818,1.9819,1.98065,1.9818,342600000.0
2009-03-18 15:07:00,1.9818,1.9825,1.98145,1.98145,252400000.0
2009-03-18 15:08:00,1.9815,1.9822,1.9812,1.98185,340000000.0
2009-03-18 15:09:00,1.9822,1.9822,1.98135,1.9816,233000000.0
2009-03-18 15:10:00,1.9818,1.9821,1.98115,1.9817,169000000.0
2009-03-18 15:11:00,1.9817,1.98245,1.9815,1.9821,270800000.0
2009-03-18 15:12:00,1.9821,1.98225,1.98155,1.9821,159800000.0
2009-03-18 15:13:00,1.9822,1.9827,1.9814,1.9817,314600000.0
2009-03-18 15:14:00,1.98175,1.98405,1.9817,1.98405,435400000.0
2009-03-18 15:15:00,1.98385,1.984,1.9831,1.98335,306800000.0
2009-03-18 15:16:00,1.98345,1.98345,1.9819,1.9821,318800000.0
2009-03-18 15:17:00,1.98215,1.98285,1.9812,1.98205,256800000.0
2009-03-18 15:18:00,1.98195,1.982,1.98145,1.9817,342000000.0
2009-03-18 15:19:00,1.98165,1.982,1.9815,1.9817,199000000.0
2009-03-18 15:20:00,1.9817,1.9826,1.9817,1.9824,293000000.0
2009-03-18 15:21:00,1.98235,1.9824,1.98175,1.982,180200000.0
2009-03-18 15:22:00,1.9817,1.9828,1.9817,1.9823,361000000.0
2009-03-18 15:23:00,1.9823,1.98305,1.98205,1.98255,317600000.0
2009-03-18 15:24:00,1.9825,1.98285,1.9813,1.98135,403400000.0
2009-03-18 15:25:00,1.9814,1.982,1.981,1.9819,213000000.0
2009-03-18 15:26:00,1.9819,1.9821,1.98125,1.9815,286400000.0
2009-03-18 15:27:00,1.9815,1.982,1.9814,1.98145,261200000.0
2009-03-18 15:28:00,1.9814,1.9818,1.9809,1.98125,278600000.0
2009-03-18 15:29:00,1.98125,1.98175,1.98095,1.9816,216600000.0
2009-03-18 15:30:00,1.9816,1.9831,1.9816,1.9829,301800000.0
2009-03-18 15:31:00,1.9829,1.98305,1.98255,1.9828,245200000.0
2009-03-18 15:32:00,1.98275,1.9837,1.98275,1.983,193200000.0
2009-03-18 15:33:00,1.9831,1.9834,1.9827,1.98285,240600000.0
2009-03-18 15:34:00,1.98305,1.98375,1.98095,1.9815,437800000.0
2009-03-18 15:35:00,1.9813,1.982,1.9811,1.98155,293800000.0
2009-03-18 15:36:00,1.9816,1.9834,1.9815,1.9834,279800000.0
2009-03-18 15:37:00,1.9834,1.9834,1.9816,1.9825,299000000.0
2009-03-18 15:38:00,1.9824,1.9825,1.98125,1.9814,371200000.0
2009-03-18 15:39:00,1.9815,1.9818,1.9807,1.9812,316600000.0
2009-03-18 15:40:00,1.9812,1.9828,1.9811,1.9821,388200000.0
2009-03-18 15:41:00,1.9821,1.9827,1.9818,1.98205,387000000.0
2009-03-18 15:42:00,1.98205,1.9822,1.9815,1.9815,405800000.0
2009-03-18 15:43:00,1.9816,1.9827,1.9815,1.9819,504000000.0
2009-03-18 15:44:00,1.9819,1.983,1.98185,1.98195,372800000.0
2009-03-18 15:45:00,1.982,1.98315,1.9819,1.9827,369600000.0
2009-03-18 15:46:00,1.9826,1.98305,1.98245,1.9827,218400000.0
2009-03-18 15:47:00,1.98285,1.9833,1.9824,1.9825,309200000.0
2009-03-18 15:48:00,1.9825,1.9826,1.9817,1.9818,385800000.0
2009-03-18 15:49:00,1.98205,1.98235,1.9812,1.9812,228400000.0
2009-03-18 15:50:00,1.9812,1.9821,1.9812,1.98195,322600000.0
2009-03-18 15:51:00,1.9821,1.9829,1.982,1.9823,434000000.0
2009-03-18 15:52:00,1.98235,1.98275,1.9818,1.98235,259600000.0
2009-03-18 15:53:00,1.9822,1.9826,1.98175,1.98225,228200000.0
2009-03-18 15:54:00,1.98215,1.98225,1.9813,1.9813,228000000.0
2009-03-18 15:55:00,1.98145,1.98205,1.98115,1.9817,340800000.0
2009-03-18 15:56:00,1.9817,1.9827,1.98135,1.98225,227400000.0
2009-03-18 15:57:00,1.9822,1.9831,1.982,1.9825,384200000.0
2009-03-18 15:58:00,1.9825,1.9833,1.982,1.982,321600000.0
2009-03-18 15:59:00,1.98215,1.9827,1.98175,1.98185,341800000.0
2009-03-18 16:00:00,1.9821,1.9835,1.9821,1.98325,351800000.0
2009-03-18 16:01:00,1.9833,1.98335,1.9828,1.9829,222200000.0
2009-03-18 16:02:00,1.9831,1.9831,1.9821,1.9827,265600000.0
2009-03-18 16:03:00,1.9823,1.98275,1.9821,1.9827,199200000.0
2009-03-18 16:04:00,1.9827,1.98415,1.9825,1.9832,325800000.0
2009-03-18 16:05:00,1.9832,1.98365,1.9827,1.9828,205000000.0
2009-03-18 16:06:00,1.9828,1.98375,1.98195,1.9836,315400000.0
2009-03-18 16:07:00,1.98375,1.984,1.9828,1.98325,282400000.0
2009-03-18 16:08:00,1.9832,1.98405,1.9827,1.98395,426200000.0
2009-03-18 16:09:00,1.98385,1.9844,1.9837,1.98435,319000000.0
2009-03-18 16:10:00,1.9844,1.9854,1.9842,1.98445,450700000.0
2009-03-18 16:11:00,1.98445,1.98625,1.98445,1.98615,422000000.0
2009-03-18 16:12:00,1.98615,1.9872,1.9855,1.9866,495200000.0
2009-03-18 16:13:00,1.9866,1.98675,1.9861,1.98645,312800000.0
2009-03-18 16:14:00,1.98655,1.987,1.98645,1.9866,336800000.0
2009-03-18 16:15:00,1.9866,1.9878,1.98655,1.98725,343200000.0
2009-03-18 16:16:00,1.9872,1.9874,1.9867,1.987,361000000.0
2009-03-18 16:17:00,1.98705,1.98735,1.9864,1.98645,370400000.0
2009-03-18 16:18:00,1.98655,1.98745,1.98645,1.98725,381600000.0
2009-03-18 16:19:00,1.98745,1.9875,1.9866,1.98705,363000000.0
2009-03-18 16:20:00,1.98705,1.9874,1.98665,1.9874,309000000.0
2009-03-18 16:21:00,1.98735,1.9875,1.98645,1.98715,370800000.0
2009-03-18 16:22:00,1.98715,1.98795,1.9869,1.9878,356200000.0
2009-03-18 16:23:00,1.9878,1.9884,1.9873,1.98735,322200000.0
2009-03-18 16:24:00,1.98735,1.9878,1.9872,1.98745,239600000.0
2009-03-18 16:25:00,1.9873,1.98805,1.9869,1.9877,282200000.0
2009-03-18 16:26:00,1.9878,1.9881,1.9874,1.9877,309000000.0
2009-03-18 16:27:00,1.9877,1.9879,1.9871,1.98725,370800000.0
2009-03-18 16:28:00,1.9873,1.9883,1.9865,1.9867,405400000.0
2009-03-18 16:29:00,1.98665,1.98745,1.9864,1.987,287800000.0
2009-03-18 16:30:00,1.987,1.98725,1.9861,1.98645,368800000.0
2009-03-18 16:31:00,1.9865,1.9873,1.98565,1.98725,419800000.0
2009-03-18 16:32:00,1.98725,1.98845,1.98655,1.98755,361700000.0
2009-03-18 16:33:00,1.9875,1.98765,1.98575,1.98625,270880000.0
2009-03-18 16:34:00,1.9862,1.987,1.98555,1.98645,266180000.0
2009-03-18 16:35:00,1.98645,1.9875,1.98645,1.98715,285000000.0
2009-03-18 16:36:00,1.98715,1.98745,1.98595,1.98645,289600000.0
2009-03-18 16:37:00,1.98645,1.98695,1.9858,1.9868,460200000.0
2009-03-18 16:38:00,1.9868,1.9881,1.98625,1.98805,367800000.0
2009-03-18 16:39:00,1.9881,1.98825,1.9874,1.98815,355400000.0
2009-03-18 16:40:00,1.98825,1.9895,1.98795,1.98905,374400000.0
2009-03-18 16:41:00,1.98905,1.99015,1.9886,1.98995,329200000.0
2009-03-18 16:42:00,1.9903,1.99105,1.98985,1.99075,406600000.0
2009-03-18 16:43:00,1.9903,1.9913,1.9903,1.9913,262200000.0
2009-03-18 16:44:00,1.99125,1.99135,1.9906,1.99065,259200000.0
2009-03-18 16:45:00,1.9907,1.9907,1.9891,1.98945,346600000.0
2009-03-18 16:46:00,1.98945,1.9897,1.98915,1.98935,268200000.0
2009-03-18 16:47:00,1.98935,1.9896,1.9891,1.9892,305800000.0
2009-03-18 16:48:00,1.9892,1.98975,1.98875,1.9897,298200000.0
2009-03-18 16:49:00,1.9896,1.9897,1.98925,1.98935,199400000.0
2009-03-18 16:50:00,1.9893,1.99025,1.9893,1.9897,227800000.0
2009-03-18 16:51:00,1.9897,1.991,1.9894,1.99055,210200000.0
2009-03-18 16:52:00,1.99075,1.99125,1.99015,1.9912,242000000.0
2009-03-18 16:53:00,1.991,1.9915,1.9908,1.9911,153800000.0
2009-03-18 16:54:00,1.9913,1.99145,1.99075,1.991,234200000.0
2009-03-18 16:55:00,1.99105,1.99125,1.9909,1.991,318600000.0
2009-03-18 16:56:00,1.991,1.991,1.9896,1.98975,270600000.0
2009-03-18 16:57:00,1.9896,1.99025,1.9895,1.9898,237200000.0
2009-03-18 16:58:00,1.9898,1.99035,1.98975,1.99005,174200000.0
2009-03-18 16:59:00,1.99005,1.9902,1.98865,1.98875,444200000.0
2009-03-18 17:00:00,1.98885,1.9891,1.9884,1.98875,299400000.0
2009-03-18 17:01:00,1.9887,1.9892,1.98805,1.9888,301200000.0
2009-03-18 17:02:00,1.9888,1.98945,1.9885,1.98865,329000000.0
2009-03-18 17:03:00,1.98855,1.98885,1.98805,1.98885,260600000.0
2009-03-18 17:04:00,1.9888,1.98935,1.9887,1.9888,136600000.0
2009-03-18 17:05:00,1.98875,1.98915,1.98825,1.98865,243800000.0
2009-03-18 17:06:00,1.9885,1.9889,1.98835,1.98835,207600000.0
2009-03-18 17:07:00,1.98845,1.98905,1.988,1.98905,188800000.0
2009-03-18 17:08:00,1.98905,1.9895,1.988,1.9894,246600000.0
2009-03-18 17:09:00,1.9894,1.98995,1.98935,1.9898,146000000.0
2009-03-18 17:10:00,1.9899,1.99075,1.9895,1.9902,214000000.0
2009-03-18 17:11:00,1.9902,1.99045,1.98855,1.98865,219000000.0
2009-03-18 17:12:00,1.9887,1.9899,1.9886,1.9893,211600000.0
2009-03-18 17:13:00,1.98955,1.99005,1.98905,1.99,179700000.0
2009-03-18 17:14:00,1.98995,1.99025,1.9892,1.9894,241000000.0
2009-03-18 17:15:00,1.9895,1.9897,1.98895,1.98905,262800000.0
2009-03-18 17:16:00,1.9892,1.98935,1.9885,1.9887,220200000.0
2009-03-18 17:17:00,1.9888,1.98925,1.98865,1.9892,258800000.0
2009-03-18 17:18:00,1.9892,1.9899,1.989,1.9895,234800000.0
2009-03-18 17:19:00,1.98935,1.9899,1.98925,1.98975,272200000.0
2009-03-18 17:20:00,1.98985,1.9904,1.98955,1.9903,176580000.0
2009-03-18 17:21:00,1.9903,1.991,1.99,1.9907,247400000.0
2009-03-18 17:22:00,1.9907,1.99125,1.9902,1.991,263600000.0
2009-03-18 17:23:00,1.991,1.9912,1.99005,1.991,262980000.0
2009-03-18 17:24:00,1.99115,1.9922,1.9902,1.9917,292100000.0
2009-03-18 17:25:00,1.9917,1.99355,1.99145,1.9918,388100000.0
2009-03-18 17:26:00,1.99195,1.99245,1.99135,1.9917,369200000.0
2009-03-18 17:27:00,1.9918,1.99215,1.9907,1.9911,228560000.0
2009-03-18 17:28:00,1.9913,1.9916,1.99035,1.99075,335000000.0
2009-03-18 17:29:00,1.99045,1.9911,1.98995,1.9902,284200000.0
2009-03-18 17:30:00,1.9902,1.99055,1.99,1.99045,307000000.0
2009-03-18 17:31:00,1.9905,1.9907,1.98915,1.9894,413400000.0
2009-03-18 17:32:00,1.9893,1.99095,1.9892,1.9905,298000000.0
2009-03-18 17:33:00,1.9905,1.99095,1.99025,1.99075,131800000.0
2009-03-18 17:34:00,1.9907,1.99095,1.9902,1.99025,149800000.0
2009-03-18 17:35:00,1.9904,1.9914,1.9904,1.9914,284800000.0
2009-03-18 17:36:00,1.9914,1.9922,1.99125,1.99155,331600000.0
2009-03-18 17:37:00,1.99155,1.9922,1.9912,1.9917,326000000.0
2009-03-18 17:38:00,1.9918,1.9919,1.99105,1.9912,368800000.0
2009-03-18 17:39:00,1.9913,1.9914,1.98985,1.9904,369080000.0
2009-03-18 17:40:00,1.9905,1.99075,1.98995,1.99045,340400000.0
2009-03-18 17:41:00,1.99045,1.9909,1.9902,1.99025,351200000.0
2009-03-18 17:42:00,1.9903,1.9906,1.9896,1.99025,231400000.0
2009-03-18 17:43:00,1.99025,1.99095,1.9899,1.9901,341400000.0
2009-03-18 17:44:00,1.99045,1.99045,1.98985,1.9899,321200000.0
2009-03-18 17:45:00,1.9897,1.991,1.9897,1.991,302200000.0
2009-03-18 17:46:00,1.991,1.99115,1.9901,1.99025,168000000.0
2009-03-18 17:47:00,1.99025,1.99155,1.99005,1.99095,226800000.0
2009-03-18 17:48:00,1.99095,1.99185,1.99065,1.9917,251600000.0
2009-03-18 17:49:00,1.9917,1.99185,1.9907,1.99155,237000000.0
2009-03-18 17:50:00,1.9917,1.9918,1.9906,1.99155,325600000.0
2009-03-18 17:51:00,1.99165,1.9917,1.99055,1.9909,276800000.0
2009-03-18 17:52:00,1.99095,1.9937,1.9908,1.9935,385200000.0
2009-03-18 17:53:00,1.9935,1.99425,1.99275,1.9932,357600000.0
2009-03-18 17:54:00,1.99335,1.9936,1.99185,1.9934,389800000.0
2009-03-18 17:55:00,1.9932,1.9934,1.9908,1.99125,357600000.0
2009-03-18 17:56:00,1.9914,1.99145,1.99085,1.991,285600000.0
2009-03-18 17:57:00,1.99105,1.99215,1.99105,1.992,249000000.0
2009-03-18 17:58:00,1.99185,1.99205,1.9903,1.9917,320700000.0
2009-03-18 17:59:00,1.9918,1.9918,1.98935,1.9895,320000000.0
2009-03-18 18:00:00,1.98965,1.99,1.9878,1.9892,380600000.0
2009-03-18 18:01:00,1.9891,1.98995,1.9889,1.9891,364400000.0
2009-03-18 18:02:00,1.9892,1.9895,1.988,1.988,259200000.0
2009-03-18 18:03:00,1.988,1.9891,1.98785,1.9891,283800000.0
2009-03-18 18:04:00,1.9892,1.99025,1.98905,1.99,294800000.0
2009-03-18 18:05:00,1.99,1.9902,1.98805,1.9885,164000000.0
2009-03-18 18:06:00,1.9885,1.9888,1.9884,1.9887,286600000.0
2009-03-18 18:07:00,1.9887,1.9898,1.98865,1.98885,218000000.0
2009-03-18 18:08:00,1.98885,1.98915,1.9881,1.98855,172800000.0
2009-03-18 18:09:00,1.9887,1.9892,1.9881,1.9886,205600000.0
2009-03-18 18:10:00,1.9889,1.9894,1.988,1.9891,256400000.0
2009-03-18 18:11:00,1.98905,1.9902,1.98855,1.9899,285000000.0
2009-03-18 18:12:00,1.98945,1.9901,1.989,1.98945,158200000.0
2009-03-18 18:13:00,1.9893,1.9901,1.98875,1.9898,378800000.0
2009-03-18 18:14:00,1.9898,1.99,1.98935,1.9894,257200000.0
2009-03-18 18:15:00,1.9894,1.99,1.9887,1.989,148000000.0
2009-03-18 18:16:00,1.98895,1.98905,1.9881,1.98855,127400000.0
2009-03-18 18:17:00,1.9886,1.9886,1.98795,1.988,106200000.0
2009-03-18 18:18:00,1.988,1.98815,1.98735,1.98785,257400000.0
2009-03-18 18:19:00,1.98805,1.98875,1.98755,1.9883,266800000.0
2009-03-18 18:20:00,1.9883,1.9884,1.9874,1.98765,191160000.0
2009-03-18 18:21:00,1.98765,1.98775,1.98685,1.9872,235400000.0
2009-03-18 18:22:00,1.98735,1.9879,1.9869,1.9872,290800000.0
2009-03-18 18:23:00,1.9872,1.9872,1.98655,1.98705,209800000.0
2009-03-18 18:24:00,1.98705,1.98735,1.9866,1.98695,186600000.0
2009-03-18 18:25:00,1.98695,1.98725,1.9868,1.9872,156800000.0
2009-03-18 18:26:00,1.98715,1.98815,1.98715,1.9877,207800000.0
2009-03-18 18:27:00,1.98775,1.98845,1.98775,1.988,110000000.0
2009-03-18 18:28:00,1.988,1.9889,1.9879,1.98875,157400000.0
2009-03-18 18:29:00,1.98875,1.98955,1.98835,1.9891,330600000.0
2009-03-18 18:30:00,1.98905,1.9896,1.98895,1.98915,171600000.0
2009-03-18 18:31:00,1.98895,1.9893,1.98875,1.98915,187400000.0
2009-03-18 18:32:00,1.9892,1.98975,1.9888,1.98925,233400000.0
2009-03-18 18:33:00,1.98925,1.98965,1.98905,1.98955,163800000.0
2009-03-18 18:34:00,1.98955,1.98975,1.98855,1.9888,260400000.0
2009-03-18 18:35:00,1.9887,1.98915,1.98855,1.98915,251200000.0
2009-03-18 18:36:00,1.98915,1.9902,1.98905,1.98985,198000000.0
2009-03-18 18:37:00,1.98975,1.9902,1.98955,1.98975,109200000.0
2009-03-18 18:38:00,1.98975,1.9901,1.98955,1.9899,101600000.0
2009-03-18 18:39:00,1.9899,1.9902,1.9896,1.98965,102600000.0
2009-03-18 18:40:00,1.9897,1.9902,1.9897,1.9899,121600000.0
2009-03-18 18:41:00,1.9899,1.99005,1.9893,1.9898,239000000.0
2009-03-18 18:42:00,1.99,1.99075,1.98995,1.9907,182000000.0
2009-03-18 18:43:00,1.99075,1.99135,1.9905,1.9908,198800000.0
2009-03-18 18:44:00,1.99075,1.991,1.9895,1.9895,303400000.0
2009-03-18 18:45:00,1.98945,1.9898,1.9893,1.98965,191400000.0
2009-03-18 18:46:00,1.98965,1.9898,1.98915,1.9898,212200000.0
2009-03-18 18:47:00,1.9898,1.98985,1.9887,1.989,184000000.0
2009-03-18 18:48:00,1.989,1.9896,1.98895,1.98895,147800000.0
2009-03-18 18:49:00,1.989,1.98975,1.989,1.98965,178800000.0
2009-03-18 18:50:00,1.98965,1.99005,1.98865,1.98965,188000000.0
2009-03-18 18:51:00,1.9896,1.99005,1.9888,1.98945,175000000.0
2009-03-18 18:52:00,1.9892,1.98935,1.98795,1.98825,227200000.0
2009-03-18 18:53:00,1.9881,1.98905,1.98795,1.98845,175800000.0
2009-03-18 18:54:00,1.98865,1.9894,1.9885,1.98935,62800000.0
2009-03-18 18:55:00,1.9891,1.9903,1.9891,1.98945,317200000.0
2009-03-18 18:56:00,1.9895,1.99,1.98925,1.9897,223400000.0
2009-03-18 18:57:00,1.98935,1.9896,1.9879,1.9879,253600000.0
2009-03-18 18:58:00,1.98865,1.98885,1.9873,1.98775,235000000.0
2009-03-18 18:59:00,1.9878,1.98865,1.9877,1.98785,221200000.0
2009-03-18 19:00:00,1.98785,1.98825,1.9875,1.98765,175600000.0
2009-03-18 19:01:00,1.98775,1.98785,1.9874,1.9876,125600000.0
2009-03-18 19:02:00,1.98745,1.9885,1.9872,1.988,164000000.0
2009-03-18 19:03:00,1.98805,1.98855,1.98745,1.9875,113200000.0
2009-03-18 19:04:00,1.9875,1.98785,1.98725,1.9876,137800000.0
2009-03-18 19:05:00,1.9876,1.9881,1.98755,1.9879,108800000.0
2009-03-18 19:06:00,1.9879,1.98795,1.9875,1.9875,96800000.0
2009-03-18 19:07:00,1.9877,1.988,1.9875,1.9878,83400000.0
2009-03-18 19:08:00,1.9879,1.98845,1.9876,1.98785,178800000.0
2009-03-18 19:09:00,1.988,1.98805,1.98745,1.9877,99200000.0
2009-03-18 19:10:00,1.98765,1.98785,1.98715,1.98715,110800000.0
2009-03-18 19:11:00,1.98715,1.98905,1.98715,1.98875,140000000.0
2009-03-18 19:12:00,1.9886,1.9894,1.9884,1.98895,99000000.0
2009-03-18 19:13:00,1.9888,1.99035,1.9887,1.99025,177200000.0
2009-03-18 19:14:00,1.9904,1.9905,1.98975,1.98985,128200000.0
2009-03-18 19:15:00,1.98975,1.98975,1.98925,1.98965,102000000.0
2009-03-18 19:16:00,1.98965,1.9907,1.98915,1.99055,279800000.0
2009-03-18 19:17:00,1.9907,1.9912,1.9901,1.99075,204400000.0
2009-03-18 19:18:00,1.9907,1.99095,1.9892,1.98965,170800000.0
2009-03-18 19:19:00,1.9896,1.9905,1.98955,1.99025,113000000.0
2009-03-18 19:20:00,1.9903,1.99035,1.9895,1.9898,150000000.0
2009-03-18 19:21:00,1.98985,1.99055,1.9898,1.99035,91600000.0
2009-03-18 19:22:00,1.99035,1.99065,1.98985,1.9899,190400000.0
2009-03-18 19:23:00,1.98995,1.9901,1.98945,1.9895,143600000.0
2009-03-18 19:24:00,1.9895,1.9898,1.98925,1.98925,149200000.0
2009-03-18 19:25:00,1.98925,1.98945,1.98895,1.9894,92000000.0
2009-03-18 19:26:00,1.98955,1.9896,1.98865,1.98865,53000000.0
2009-03-18 19:27:00,1.98865,1.9888,1.9881,1.98825,166800000.0
2009-03-18 19:28:00,1.9884,1.98915,1.9884,1.9891,84400000.0
2009-03-18 19:29:00,1.98915,1.98935,1.98895,1.9892,121800000.0
2009-03-18 19:30:00,1.98935,1.99,1.9893,1.9898,125800000.0
2009-03-18 19:31:00,1.98985,1.99,1.9896,1.98965,92600000.0
2009-03-18 19:32:00,1.98985,1.99,1.9897,1.9898,96000000.0
2009-03-18 19:33:00,1.98995,1.9901,1.9896,1.98985,92000000.0
2009-03-18 19:34:00,1.98985,1.9902,1.9898,1.9901,71200000.0
2009-03-18 19:35:00,1.99005,1.9903,1.9889,1.98965,151400000.0
2009-03-18 19:36:00,1.98965,1.98995,1.98875,1.98985,132200000.0
2009-03-18 19:37:00,1.98985,1.99,1.98875,1.989,70000000.0
2009-03-18 19:38:00,1.9892,1.9892,1.9887,1.989,140800000.0
2009-03-18 19:39:00,1.989,1.98905,1.9879,1.9882,142800000.0
2009-03-18 19:40:00,1.9882,1.98915,1.98785,1.98885,198600000.0
2009-03-18 19:41:00,1.98885,1.98895,1.98745,1.98805,257600000.0
2009-03-18 19:42:00,1.9881,1.9884,1.9878,1.98805,126800000.0
2009-03-18 19:43:00,1.98805,1.9885,1.9879,1.9885,100200000.0
2009-03-18 19:44:00,1.9884,1.98875,1.98805,1.98835,142800000.0
2009-03-18 19:45:00,1.9883,1.9887,1.98805,1.98805,123000000.0
2009-03-18 19:46:00,1.98805,1.9881,1.987,1.987,211800000.0
2009-03-18 19:47:00,1.987,1.9873,1.9866,1.9866,123800000.0
2009-03-18 19:48:00,1.98665,1.98695,1.98565,1.9866,174600000.0
2009-03-18 19:49:00,1.9866,1.98785,1.9862,1.98775,127800000.0
2009-03-18 19:50:00,1.98775,1.9878,1.98635,1.98655,90400000.0
2009-03-18 19:51:00,1.98665,1.9872,1.98655,1.9867,229200000.0
2009-03-18 19:52:00,1.98665,1.9867,1.98595,1.98665,133600000.0
2009-03-18 19:53:00,1.9867,1.98715,1.9864,1.9867,118400000.0
2009-03-18 19:54:00,1.98675,1.98675,1.9861,1.9861,106200000.0
2009-03-18 19:55:00,1.986,1.9873,1.9858,1.9868,175800000.0
2009-03-18 19:56:00,1.98685,1.987,1.9867,1.9868,202000000.0
2009-03-18 19:57:00,1.98685,1.98745,1.98665,1.98735,137400000.0
2009-03-18 19:58:00,1.98735,1.9875,1.9868,1.98695,118200000.0
2009-03-18 19:59:00,1.98695,1.98775,1.98685,1.98705,181000000.0
2009-03-18 20:00:00,1.98705,1.98855,1.98635,1.98855,231800000.0
2009-03-18 20:01:00,1.9885,1.9888,1.98715,1.9876,150600000.0
2009-03-18 20:02:00,1.9876,1.9879,1.98685,1.9879,215600000.0
2009-03-18 20:03:00,1.9875,1.98795,1.9864,1.9868,154000000.0
2009-03-18 20:04:00,1.98695,1.98795,1.98695,1.9878,93600000.0
2009-03-18 20:05:00,1.9878,1.98825,1.98725,1.9876,186200000.0
2009-03-18 20:06:00,1.9876,1.988,1.9875,1.98795,138200000.0
2009-03-18 20:07:00,1.98795,1.9882,1.9871,1.988,140600000.0
2009-03-18 20:08:00,1.98815,1.9891,1.9877,1.98855,106500000.0
2009-03-18 20:09:00,1.98845,1.9885,1.988,1.9882,94200000.0
2009-03-18 20:10:00,1.9881,1.98895,1.9881,1.98855,182600000.0
2009-03-18 20:11:00,1.98845,1.98845,1.9867,1.98685,120400000.0
2009-03-18 20:12:00,1.98675,1.98685,1.98585,1.9859,190000000.0
2009-03-18 20:13:00,1.98595,1.9875,1.9859,1.987,302000000.0
2009-03-18 20:14:00,1.987,1.98805,1.98635,1.9872,120400000.0
2009-03-18 20:15:00,1.9874,1.98815,1.9863,1.9866,73200000.0
2009-03-18 20:16:00,1.9867,1.9867,1.9858,1.986,43200000.0
2009-03-18 20:17:00,1.9862,2.00485,1.9858,2.004,283400000.0
2009-03-18 20:18:00,2.0049,2.0049,1.99,1.99165,281700000.0
2009-03-18 20:19:00,1.99175,1.9981,1.9858,1.9872,252200000.0
2009-03-18 20:20:00,1.9872,1.99395,1.9863,1.9915,269700000.0
2009-03-18 20:21:00,1.9918,1.9922,1.98675,1.9896,336900000.0
2009-03-18 20:22:00,1.9896,1.99445,1.9896,1.9898,303000000.0
2009-03-18 20:23:00,1.98945,1.98975,1.97995,1.9802,314600000.0
2009-03-18 20:24:00,1.9801,1.9831,1.98,1.98175,330200000.0
2009-03-18 20:25:00,1.9791,1.98525,1.9776,1.9839,519300000.0
2009-03-18 20:26:00,1.9841,1.98945,1.9826,1.98375,393900000.0
2009-03-18 20:27:00,1.98445,1.9851,1.9805,1.9839,352800000.0
2009-03-18 20:28:00,1.9846,1.9869,1.98355,1.98485,384200000.0
2009-03-18 20:29:00,1.9838,1.9853,1.98,1.9817,385800000.0
2009-03-18 20:30:00,1.9815,1.9846,1.9814,1.9827,361200000.0
2009-03-18 20:31:00,1.9827,1.98685,1.98215,1.9866,306000000.0
2009-03-18 20:32:00,1.9867,1.9872,1.9839,1.9854,271000000.0
2009-03-18 20:33:00,1.9857,1.99,1.9857,1.9885,300600000.0
2009-03-18 20:34:00,1.98825,1.99515,1.98715,1.99485,321400000.0
2009-03-18 20:35:00,1.99515,2.0005,1.9936,2.0005,313600000.0
2009-03-18 20:36:00,2.0003,2.0013,1.9943,1.99575,302200000.0
2009-03-18 20:37:00,1.9941,1.9962,1.99025,1.99325,310100000.0
2009-03-18 20:38:00,1.9933,1.99545,1.99255,1.99455,270400000.0
2009-03-18 20:39:00,1.99455,1.9956,1.9929,1.99395,323200000.0
2009-03-18 20:40:00,1.9939,1.9939,1.9895,1.9915,285600000.0
2009-03-18 20:41:00,1.9918,1.99285,1.98895,1.9901,252200000.0
2009-03-18 20:42:00,1.99025,1.99205,1.98875,1.99205,286800000.0
2009-03-18 20:43:00,1.99135,1.99445,1.98995,1.9937,305000000.0
2009-03-18 20:44:00,1.9937,1.9944,1.9912,1.9923,269600000.0
2009-03-18 20:45:00,1.9923,1.99445,1.9918,1.99435,222200000.0
2009-03-18 20:46:00,1.99425,1.99565,1.9918,1.992,261400000.0
2009-03-18 20:47:00,1.9922,1.99275,1.9883,1.98895,304400000.0
2009-03-18 20:48:00,1.98905,1.9897,1.9865,1.9888,303800000.0
2009-03-18 20:49:00,1.9887,1.9897,1.98635,1.98915,286200000.0
2009-03-18 20:50:00,1.98955,1.9898,1.9848,1.9848,391600000.0
2009-03-18 20:51:00,1.9848,1.9865,1.9833,1.9855,382000000.0
2009-03-18 20:52:00,1.9844,1.98535,1.981,1.9815,379400000.0
2009-03-18 20:53:00,1.981,1.9854,1.9807,1.98535,422400000.0
2009-03-18 20:54:00,1.98535,1.9855,1.9833,1.98365,408400000.0
2009-03-18 20:55:00,1.98365,1.9844,1.9821,1.9843,363800000.0
2009-03-18 20:56:00,1.9842,1.9843,1.98245,1.9841,342200000.0
2009-03-18 20:57:00,1.9841,1.985,1.98255,1.9831,370600000.0
2009-03-18 20:58:00,1.9833,1.9849,1.98305,1.9845,379400000.0
2009-03-18 20:59:00,1.9845,1.9847,1.9811,1.9825,345500000.0
2009-03-18 21:00:00,1.98195,1.9833,1.98175,1.9828,220800000.0
2009-03-18 21:01:00,1.9828,1.9832,1.97885,1.9794,146400000.0
2009-03-18 21:02:00,1.9792,1.97945,1.97605,1.9761,178000000.0
2009-03-18 21:03:00,1.97615,1.9792,1.97545,1.97815,218000000.0
2009-03-18 21:04:00,1.97815,1.9787,1.97745,1.9778,264200000.0
2009-03-18 21:05:00,1.9778,1.9807,1.97715,1.9801,346000000.0
2009-03-18 21:06:00,1.98035,1.9837,1.97895,1.9812,301200000.0
2009-03-18 21:07:00,1.9812,1.9818,1.9785,1.9811,298000000.0
2009-03-18 21:08:00,1.98115,1.9828,1.97975,1.9801,228000000.0
2009-03-18 21:09:00,1.9801,1.9834,1.97965,1.9833,316000000.0
2009-03-18 21:10:00,1.9839,1.9874,1.9839,1.9861,367800000.0
2009-03-18 21:11:00,1.9862,1.9874,1.98165,1.9828,398400000.0
2009-03-18 21:12:00,1.9828,1.9845,1.98175,1.9837,343200000.0
2009-03-18 21:13:00,1.9843,1.98495,1.9811,1.9821,401000000.0
2009-03-18 21:14:00,1.9822,1.98605,1.98165,1.98595,426200000.0
2009-03-18 21:15:00,1.9861,1.9861,1.98325,1.9837,344800000.0
2009-03-18 21:16:00,1.9837,1.9864,1.9836,1.986,291400000.0
2009-03-18 21:17:00,1.9862,1.9889,1.9859,1.9874,369800000.0
2009-03-18 21:18:00,1.9875,1.9882,1.9846,1.98475,235200000.0
2009-03-18 21:19:00,1.9846,1.98955,1.98445,1.98905,337400000.0
2009-03-18 21:20:00,1.9893,1.98945,1.98655,1.9882,225600000.0
2009-03-18 21:21:00,1.98825,1.9897,1.98805,1.98875,155800000.0
2009-03-18 21:22:00,1.9883,1.98885,1.9868,1.9884,263600000.0
2009-03-18 21:23:00,1.9884,1.99045,1.9882,1.9889,312800000.0
2009-03-18 21:24:00,1.98915,1.9914,1.98765,1.9903,282600000.0
2009-03-18 21:25:00,1.9902,1.9903,1.9889,1.9891,191200000.0
2009-03-18 21:26:00,1.9891,1.9897,1.9881,1.989,202600000.0
2009-03-18 21:27:00,1.989,1.99,1.9879,1.9881,148000000.0
2009-03-18 21:28:00,1.9881,1.98825,1.98425,1.98725,316400000.0
2009-03-18 21:29:00,1.9873,1.9877,1.98515,1.9864,264000000.0
2009-03-18 21:30:00,1.98575,1.98855,1.98505,1.98855,260200000.0
2009-03-18 21:31:00,1.98865,1.98915,1.9844,1.986,352200000.0
2009-03-18 21:32:00,1.9862,1.9874,1.98495,1.9856,254400000.0
2009-03-18 21:33:00,1.9857,1.9859,1.9847,1.9853,171600000.0
2009-03-18 21:34:00,1.9851,1.98635,1.98475,1.98625,330400000.0
2009-03-18 21:35:00,1.98625,1.98625,1.9831,1.98445,291200000.0
2009-03-18 21:36:00,1.98445,1.9857,1.98405,1.9844,237600000.0
2009-03-18 21:37:00,1.98455,1.9866,1.9844,1.98585,261200000.0
2009-03-18 21:38:00,1.986,1.9873,1.98525,1.9858,233800000.0
2009-03-18 21:39:00,1.98565,1.9862,1.984,1.9844,190000000.0
2009-03-18 21:40:00,1.9844,1.9862,1.9844,1.98515,224000000.0
2009-03-18 21:41:00,1.98515,1.98545,1.9849,1.98505,165800000.0
2009-03-18 21:42:00,1.98535,1.9861,1.98505,1.98575,195000000.0
2009-03-18 21:43:00,1.9857,1.98625,1.9853,1.9855,210800000.0
2009-03-18 21:44:00,1.98555,1.9857,1.98325,1.9844,211800000.0
2009-03-18 21:45:00,1.9844,1.9851,1.9833,1.98345,283800000.0
2009-03-18 21:46:00,1.9834,1.9843,1.9828,1.983,351400000.0
2009-03-18 21:47:00,1.98305,1.98385,1.983,1.9832,193000000.0
2009-03-18 21:48:00,1.9833,1.9861,1.98325,1.9847,206600000.0
2009-03-18 21:49:00,1.9846,1.98495,1.9838,1.9841,220800000.0
2009-03-18 21:50:00,1.9841,1.9857,1.98385,1.9846,258400000.0
2009-03-18 21:51:00,1.9846,1.9859,1.98285,1.98325,233200000.0
2009-03-18 21:52:00,1.98345,1.9845,1.9831,1.98435,142200000.0
2009-03-18 21:53:00,1.9845,1.98515,1.98415,1.985,189200000.0
2009-03-18 21:54:00,1.985,1.9862,1.9845,1.985,236400000.0
2009-03-18 21:55:00,1.985,1.9855,1.98375,1.9846,227800000.0
2009-03-18 21:56:00,1.98465,1.9871,1.9846,1.98695,272800000.0
2009-03-18 21:57:00,1.9868,1.98775,1.98655,1.987,182800000.0
2009-03-18 21:58:00,1.987,1.98865,1.98655,1.9882,221600000.0
2009-03-18 21:59:00,1.9883,1.9886,1.987,1.9872,286800000.0
2009-03-18 22:00:00,1.9872,1.9873,1.9865,1.98675,245000000.0
2009-03-18 22:01:00,1.98685,1.9878,1.98655,1.9878,122400000.0
2009-03-18 22:02:00,1.98775,1.9882,1.98605,1.98635,212000000.0
2009-03-18 22:03:00,1.98635,1.98745,1.98635,1.9868,84000000.0
2009-03-18 22:04:00,1.9868,1.9881,1.9865,1.9872,158200000.0
2009-03-18 22:05:00,1.9875,1.9902,1.98735,1.9897,183200000.0
2009-03-18 22:06:00,1.98965,1.9898,1.9891,1.98935,138600000.0
2009-03-18 22:07:00,1.9894,1.98975,1.989,1.98975,116200000.0
2009-03-18 22:08:00,1.98985,1.98985,1.9881,1.9891,147000000.0
2009-03-18 22:09:00,1.9892,1.98935,1.9885,1.98905,121000000.0
2009-03-18 22:10:00,1.98905,1.98905,1.98855,1.989,62600000.0
2009-03-18 22:11:00,1.989,1.99,1.98885,1.9897,99200000.0
2009-03-18 22:12:00,1.9896,1.98975,1.98825,1.98845,55200000.0
2009-03-18 22:13:00,1.98845,1.98855,1.98795,1.9882,51000000.0
2009-03-18 22:14:00,1.98825,1.9885,1.98765,1.98805,163600000.0
2009-03-18 22:15:00,1.98805,1.9882,1.9866,1.9871,123700000.0
2009-03-18 22:16:00,1.9871,1.9885,1.9868,1.9884,211800000.0
2009-03-18 22:17:00,1.98845,1.9896,1.9881,1.9882,134600000.0
2009-03-18 22:18:00,1.9883,1.9883,1.9872,1.98745,144800000.0
2009-03-18 22:19:00,1.9876,1.989,1.9876,1.98825,202400000.0
2009-03-18 22:20:00,1.98815,1.9887,1.98795,1.98795,168000000.0
2009-03-18 22:21:00,1.9881,1.9881,1.98745,1.98785,62600000.0
2009-03-18 22:22:00,1.9878,1.9879,1.9873,1.9877,104800000.0
2009-03-18 22:23:00,1.9877,1.9877,1.98585,1.9864,188000000.0
2009-03-18 22:24:00,1.9864,1.98775,1.98605,1.98645,192000000.0
2009-03-18 22:25:00,1.9868,1.98755,1.9864,1.9868,108200000.0
2009-03-18 22:26:00,1.9868,1.9874,1.9857,1.98725,127400000.0
2009-03-18 22:27:00,1.9871,1.98785,1.9871,1.98755,126800000.0
2009-03-18 22:28:00,1.9876,1.98825,1.98705,1.98825,119600000.0
2009-03-18 22:29:00,1.9884,1.98915,1.988,1.9882,90400000.0
2009-03-18 22:30:00,1.9884,1.991,1.98825,1.9891,83800000.0
2009-03-18 22:31:00,1.98915,1.9903,1.98885,1.98915,93400000.0
2009-03-18 22:32:00,1.9892,1.9892,1.98865,1.98865,100000000.0
2009-03-18 22:33:00,1.98885,1.9891,1.98755,1.98905,126800000.0
2009-03-18 22:34:00,1.9891,1.99095,1.9886,1.9907,162000000.0
2009-03-18 22:35:00,1.99065,1.992,1.9903,1.99105,220000000.0
2009-03-18 22:36:00,1.99105,1.99145,1.9906,1.99145,173200000.0
2009-03-18 22:37:00,1.9915,1.99265,1.9911,1.9924,118000000.0
2009-03-18 22:38:00,1.99225,1.99315,1.99225,1.9931,163800000.0
2009-03-18 22:39:00,1.9931,1.99345,1.99145,1.99225,186400000.0
2009-03-18 22:40:00,1.99285,1.9939,1.9919,1.9919,144400000.0
2009-03-18 22:41:00,1.99195,1.9932,1.99195,1.99205,116400000.0
2009-03-18 22:42:00,1.99205,1.99255,1.9916,1.9919,117000000.0
2009-03-18 22:43:00,1.9919,1.9927,1.99135,1.9923,132800000.0
2009-03-18 22:44:00,1.9923,1.99235,1.9906,1.99185,112200000.0
2009-03-18 22:45:00,1.99205,1.99245,1.9905,1.9906,126600000.0
2009-03-18 22:46:00,1.99085,1.9912,1.9902,1.991,130600000.0
2009-03-18 22:47:00,1.991,1.99125,1.99075,1.9908,37000000.0
2009-03-18 22:48:00,1.9908,1.99255,1.99065,1.99195,67200000.0
2009-03-18 22:49:00,1.99135,1.9918,1.9886,1.9903,190400000.0
2009-03-18 22:50:00,1.9912,1.99215,1.9896,1.99175,158500000.0
2009-03-18 22:51:00,1.99175,1.9924,1.9894,1.9904,206800000.0
2009-03-18 22:52:00,1.9904,1.9913,1.98985,1.99085,155400000.0
2009-03-18 22:53:00,1.99085,1.99145,1.99055,1.9908,104800000.0
2009-03-18 22:54:00,1.991,1.99145,1.9909,1.991,55000000.0
2009-03-18 22:55:00,1.991,1.99125,1.99025,1.99055,94400000.0
2009-03-18 22:56:00,1.99055,1.99165,1.9894,1.99165,204200000.0
2009-03-18 22:57:00,1.99165,1.9917,1.9894,1.99005,172000000.0
2009-03-18 22:58:00,1.9896,1.99305,1.98955,1.99225,133400000.0
2009-03-18 22:59:00,1.99225,1.9929,1.9905,1.99085,133800000.0
2009-03-18 23:00:00,1.99065,1.99255,1.99065,1.99185,65800000.0
2009-03-18 23:01:00,1.99205,1.99295,1.99185,1.9922,26000000.0
2009-03-18 23:02:00,1.99175,1.9929,1.99175,1.9918,69000000.0
2009-03-18 23:03:00,1.99185,1.9929,1.9917,1.9929,56600000.0
2009-03-18 23:04:00,1.9927,1.99305,1.9913,1.9914,99600000.0
2009-03-18 23:05:00,1.9916,1.9927,1.9914,1.9919,44800000.0
2009-03-18 23:06:00,1.99205,1.99225,1.9919,1.99205,64000000.0
2009-03-18 23:07:00,1.9921,1.99445,1.9921,1.99385,35600000.0
2009-03-18 23:08:00,1.9939,1.9954,1.9929,1.9929,84000000.0
2009-03-18 23:09:00,1.993,1.99335,1.9922,1.9929,59200000.0
2009-03-18 23:10:00,1.99275,1.9934,1.99225,1.99275,69800000.0
2009-03-18 23:11:00,1.99275,1.9929,1.99155,1.9917,97200000.0
2009-03-18 23:12:00,1.99165,1.9921,1.99165,1.992,42800000.0
2009-03-18 23:13:00,1.9922,1.9926,1.9916,1.992,70600000.0
2009-03-18 23:14:00,1.99205,1.9937,1.9901,1.9922,161200000.0
2009-03-18 23:15:00,1.9921,1.9931,1.9905,1.9925,164600000.0
2009-03-18 23:16:00,1.9925,1.99315,1.98915,1.99165,146600000.0
2009-03-18 23:17:00,1.99175,1.99175,1.98985,1.9914,88800000.0
2009-03-18 23:18:00,1.99085,1.9917,1.9905,1.99105,107200000.0
2009-03-18 23:19:00,1.9912,1.9915,1.9861,1.98705,158100000.0
2009-03-18 23:20:00,1.98695,1.9882,1.986,1.98615,141200000.0
2009-03-18 23:21:00,1.98625,1.98645,1.98495,1.9854,106600000.0
2009-03-18 23:22:00,1.9854,1.98615,1.98385,1.98615,120400000.0
2009-03-18 23:23:00,1.98635,1.98635,1.98375,1.98495,152400000.0
2009-03-18 23:24:00,1.9852,1.98775,1.985,1.98735,239400000.0
2009-03-18 23:25:00,1.98765,1.9893,1.987,1.98795,197000000.0
2009-03-18 23:26:00,1.98795,1.98975,1.9878,1.9895,81600000.0
2009-03-18 23:27:00,1.9895,1.98955,1.98695,1.9889,112800000.0
2009-03-18 23:28:00,1.9889,1.9889,1.9852,1.9868,87200000.0
2009-03-18 23:29:00,1.9867,1.98715,1.9856,1.98715,105600000.0
2009-03-18 23:30:00,1.98575,1.98765,1.98565,1.987,108600000.0
2009-03-18 23:31:00,1.98715,1.98715,1.98715,1.98715,4800000.0
2009-03-18 23:32:00,1.98745,1.98825,1.98745,1.98765,86400000.0
2009-03-18 23:33:00,1.988,1.98855,1.98765,1.98845,20800000.0
2009-03-18 23:34:00,1.9883,1.9887,1.9879,1.98795,23400000.0
2009-03-18 23:35:00,1.98835,1.989,1.9879,1.9885,66600000.0
2009-03-18 23:36:00,1.9879,1.9885,1.98745,1.9882,79600000.0
2009-03-18 23:37:00,1.98845,1.9886,1.98575,1.9858,103600000.0
2009-03-18 23:38:00,1.98565,1.98615,1.984,1.98475,133200000.0
2009-03-18 23:39:00,1.9849,1.9849,1.9829,1.9837,69400000.0
2009-03-18 23:40:00,1.98385,1.9843,1.9837,1.9843,40800000.0
2009-03-18 23:41:00,1.9843,1.9856,1.9841,1.9851,88800000.0
2009-03-18 23:42:00,1.9852,1.98535,1.985,1.985,34400000.0
2009-03-18 23:43:00,1.985,1.9851,1.9839,1.9845,54200000.0
2009-03-18 23:44:00,1.98465,1.9847,1.9832,1.984,139000000.0
2009-03-18 23:45:00,1.98415,1.98415,1.98315,1.9836,48400000.0
2009-03-18 23:46:00,1.9837,1.9838,1.9835,1.9837,50400000.0
2009-03-18 23:47:00,1.9836,1.9836,1.9836,1.9836,9600000.0
2009-03-18 23:48:00,1.9837,1.9842,1.98355,1.984,49000000.0
2009-03-18 23:49:00,1.98415,1.98435,1.98345,1.98345,62800000.0
2009-03-18 23:50:00,1.9835,1.984,1.9834,1.98385,65600000.0
2009-03-18 23:51:00,1.9838,1.98455,1.9838,1.98415,75600000.0
2009-03-18 23:52:00,1.98415,1.9854,1.9837,1.9854,52800000.0
2009-03-18 23:53:00,1.98525,1.98645,1.9848,1.9859,84600000.0
2009-03-18 23:54:00,1.98635,1.9882,1.9862,1.98805,120800000.0
2009-03-18 23:55:00,1.98815,1.9883,1.98765,1.98795,47000000.0
2009-03-18 23:56:00,1.98755,1.98795,1.98745,1.98745,67000000.0
2009-03-18 23:57:00,1.9876,1.98765,1.9873,1.98745,99800000.0
2009-03-18 23:58:00,1.98745,1.9877,1.98675,1.98715,69600000.0
2009-03-18 23:59:00,1.98715,1.98715,1.9865,1.9868,20600000.0
2009-03-19 00:00:00,1.987,1.9887,1.98615,1.9883,189600000.0
2009-03-19 00:01:00,1.9883,1.9885,1.98795,1.9882,55600000.0
2009-03-19 00:02:00,1.9882,1.9882,1.9862,1.98635,69800000.0
2009-03-19 00:03:00,1.98665,1.98705,1.98665,1.987,57000000.0
2009-03-19 00:04:00,1.9872,1.9875,1.98695,1.9874,128200000.0
2009-03-19 00:05:00,1.98755,1.98795,1.98665,1.9873,67000000.0
2009-03-19 00:06:00,1.9873,1.988,1.98695,1.9873,38200000.0
2009-03-19 00:07:00,1.9873,1.98735,1.98575,1.98575,133200000.0
2009-03-19 00:08:00,1.98585,1.9863,1.98385,1.9842,115800000.0
2009-03-19 00:09:00,1.9846,1.9865,1.9845,1.9865,116000000.0
2009-03-19 00:10:00,1.98655,1.98765,1.98635,1.98685,86600000.0
2009-03-19 00:11:00,1.9871,1.98775,1.9871,1.9871,108800000.0
2009-03-19 00:12:00,1.9871,1.98805,1.98675,1.98685,134400000.0
2009-03-19 00:13:00,1.9868,1.9874,1.98635,1.98635,138600000.0
2009-03-19 00:14:00,1.9865,1.98745,1.9865,1.98745,17800000.0
2009-03-19 00:15:00,1.98745,1.98745,1.9874,1.9874,7200000.0
2009-03-19 00:16:00,1.9875,1.9878,1.9875,1.9878,21600000.0
2009-03-19 00:17:00,1.98785,1.98885,1.98785,1.98865,148800000.0
2009-03-19 00:18:00,1.98865,1.98865,1.98785,1.9884,93600000.0
2009-03-19 00:19:00,1.9883,1.98875,1.9883,1.98865,50400000.0
2009-03-19 00:20:00,1.98865,1.98915,1.98855,1.98915,60000000.0
2009-03-19 00:21:00,1.98905,1.9896,1.98885,1.98945,122400000.0
2009-03-19 00:22:00,1.98945,1.98995,1.98945,1.9896,123200000.0
2009-03-19 00:23:00,1.9898,1.9899,1.98835,1.9889,132800000.0
2009-03-19 00:24:00,1.989,1.99045,1.98885,1.99025,105000000.0
2009-03-19 00:25:00,1.99025,1.9908,1.9901,1.99015,121600000.0
2009-03-19 00:26:00,1.9902,1.9907,1.9898,1.9907,90400000.0
2009-03-19 00:27:00,1.9907,1.9911,1.98875,1.98905,132400000.0
2009-03-19 00:28:00,1.9893,1.9903,1.989,1.9903,136000000.0
2009-03-19 00:29:00,1.99035,1.9906,1.99005,1.9903,108400000.0
2009-03-19 00:30:00,1.99025,1.99085,1.9901,1.99085,62400000.0
2009-03-19 00:31:00,1.9907,1.9907,1.9898,1.9898,76800000.0
2009-03-19 00:32:00,1.9898,1.9898,1.98875,1.98875,113000000.0
2009-03-19 00:33:00,1.98855,1.9889,1.98835,1.98835,68600000.0
2009-03-19 00:34:00,1.9883,1.9888,1.9882,1.9888,42400000.0
2009-03-19 00:35:00,1.98895,1.98915,1.988,1.9885,74600000.0
2009-03-19 00:36:00,1.98825,1.9884,1.9878,1.98835,63200000.0
2009-03-19 00:37:00,1.98835,1.9887,1.98705,1.9874,138200000.0
2009-03-19 00:38:00,1.98765,1.98795,1.9873,1.9873,131200000.0
2009-03-19 00:39:00,1.98735,1.9877,1.9866,1.9871,110200000.0
2009-03-19 00:40:00,1.9877,1.9883,1.9875,1.9878,145600000.0
2009-03-19 00:41:00,1.9877,1.9883,1.98735,1.98775,139600000.0
2009-03-19 00:42:00,1.9879,1.9879,1.9869,1.98745,103200000.0
2009-03-19 00:43:00,1.9873,1.98745,1.98715,1.9872,73200000.0
2009-03-19 00:44:00,1.9871,1.988,1.9867,1.98795,111200000.0
2009-03-19 00:45:00,1.988,1.9887,1.9878,1.9887,78400000.0
2009-03-19 00:46:00,1.9887,1.98875,1.9884,1.98865,47200000.0
2009-03-19 00:47:00,1.9889,1.9896,1.9886,1.98925,62400000.0
2009-03-19 00:48:00,1.98915,1.98935,1.9882,1.9882,49000000.0
2009-03-19 00:49:00,1.98875,1.98895,1.9885,1.9885,113800000.0
2009-03-19 00:50:00,1.98865,1.9891,1.9885,1.9888,67200000.0
2009-03-19 00:51:00,1.98895,1.98895,1.98865,1.9889,18400000.0
2009-03-19 00:52:00,1.9889,1.9889,1.98785,1.9883,45800000.0
2009-03-19 00:53:00,1.9883,1.989,1.9869,1.98755,114000000.0
2009-03-19 00:54:00,1.98755,1.98835,1.98675,1.9882,145400000.0
2009-03-19 00:55:00,1.9881,1.9883,1.9867,1.9868,189600000.0
2009-03-19 00:56:00,1.9872,1.9875,1.98595,1.98595,147800000.0
2009-03-19 00:57:00,1.98585,1.98735,1.9854,1.98725,235200000.0
2009-03-19 00:58:00,1.9872,1.98735,1.98695,1.9872,66000000.0
2009-03-19 00:59:00,1.98735,1.98825,1.98735,1.9878,121600000.0
2009-03-19 01:00:00,1.9877,1.9877,1.9862,1.9872,96600000.0
2009-03-19 01:01:00,1.9872,1.9872,1.9861,1.9863,91400000.0
2009-03-19 01:02:00,1.9864,1.9872,1.98555,1.9864,159800000.0
2009-03-19 01:03:00,1.98645,1.98715,1.9856,1.9861,176600000.0
2009-03-19 01:04:00,1.9861,1.9863,1.985,1.98545,156000000.0
2009-03-19 01:05:00,1.9853,1.9857,1.98525,1.9853,121400000.0
2009-03-19 01:06:00,1.9854,1.9859,1.9848,1.9856,196600000.0
2009-03-19 01:07:00,1.9857,1.9859,1.9853,1.9853,140800000.0
2009-03-19 01:08:00,1.9854,1.9859,1.985,1.9858,138200000.0
2009-03-19 01:09:00,1.9858,1.9864,1.9853,1.98575,99600000.0
2009-03-19 01:10:00,1.9856,1.98575,1.98505,1.9853,155200000.0
2009-03-19 01:11:00,1.98555,1.9856,1.985,1.9851,66200000.0
2009-03-19 01:12:00,1.98495,1.9855,1.98475,1.9855,126400000.0
2009-03-19 01:13:00,1.9855,1.98595,1.98545,1.9857,120000000.0
2009-03-19 01:14:00,1.98555,1.986,1.9852,1.9855,125600000.0
2009-03-19 01:15:00,1.98565,1.98565,1.98495,1.98495,77000000.0
2009-03-19 01:16:00,1.9848,1.9853,1.9848,1.98515,98200000.0
2009-03-19 01:17:00,1.98505,1.9852,1.9849,1.98515,59200000.0
2009-03-19 01:18:00,1.98505,1.98615,1.98505,1.98595,85800000.0
2009-03-19 01:19:00,1.98595,1.9878,1.9858,1.98735,126400000.0
2009-03-19 01:20:00,1.98745,1.988,1.9871,1.98725,106800000.0
2009-03-19 01:21:00,1.98725,1.9873,1.9867,1.9867,79200000.0
2009-03-19 01:22:00,1.98685,1.9877,1.9866,1.98685,87200000.0
2009-03-19 01:23:00,1.9867,1.9872,1.9865,1.98655,58400000.0
2009-03-19 01:24:00,1.98655,1.9872,1.98625,1.9867,64400000.0
2009-03-19 01:25:00,1.9867,1.9871,1.98615,1.98615,42400000.0
2009-03-19 01:26:00,1.98615,1.98705,1.98615,1.98705,57400000.0
2009-03-19 01:27:00,1.98725,1.9875,1.9871,1.98735,43200000.0
2009-03-19 01:28:00,1.9875,1.9877,1.98645,1.98755,95600000.0
2009-03-19 01:29:00,1.9876,1.98765,1.987,1.98725,150800000.0
2009-03-19 01:30:00,1.98735,1.9882,1.98695,1.9878,148400000.0
2009-03-19 01:31:00,1.9878,1.98865,1.98725,1.98845,74600000.0
2009-03-19 01:32:00,1.9885,1.98865,1.988,1.9882,75800000.0
2009-03-19 01:33:00,1.9882,1.98825,1.9871,1.98785,186000000.0
2009-03-19 01:34:00,1.988,1.9882,1.98785,1.98785,50400000.0
2009-03-19 01:35:00,1.988,1.98835,1.98775,1.98835,96000000.0
2009-03-19 01:36:00,1.98835,1.9885,1.9877,1.9878,106200000.0
2009-03-19 01:37:00,1.9881,1.9884,1.98755,1.98755,64200000.0
2009-03-19 01:38:00,1.9877,1.9883,1.9876,1.98805,62800000.0
2009-03-19 01:39:00,1.9882,1.98825,1.98735,1.9874,204600000.0
2009-03-19 01:40:00,1.9874,1.98755,1.98665,1.98695,91000000.0
2009-03-19 01:41:00,1.98695,1.98765,1.9869,1.98765,82400000.0
2009-03-19 01:42:00,1.98765,1.9883,1.98715,1.9883,87400000.0
2009-03-19 01:43:00,1.9883,1.98855,1.9878,1.98805,154200000.0
2009-03-19 01:44:00,1.98825,1.9887,1.9881,1.98835,92800000.0
2009-03-19 01:45:00,1.98825,1.9884,1.988,1.9884,49600000.0
2009-03-19 01:46:00,1.98815,1.9885,1.9881,1.9883,85000000.0
2009-03-19 01:47:00,1.9884,1.9884,1.9864,1.9867,230200000.0
2009-03-19 01:48:00,1.98675,1.9876,1.98665,1.98695,82000000.0
2009-03-19 01:49:00,1.9872,1.9881,1.98715,1.9877,95800000.0
2009-03-19 01:50:00,1.98775,1.98845,1.9876,1.98815,145200000.0
2009-03-19 01:51:00,1.98835,1.9886,1.98715,1.9878,251800000.0
2009-03-19 01:52:00,1.98795,1.9883,1.98785,1.98785,48200000.0
2009-03-19 01:53:00,1.9878,1.9878,1.9872,1.98745,46000000.0
2009-03-19 01:54:00,1.98745,1.988,1.9872,1.988,77600000.0
2009-03-19 01:55:00,1.98825,1.9883,1.987,1.9873,93800000.0
2009-03-19 01:56:00,1.9873,1.98785,1.9873,1.9875,64600000.0
2009-03-19 01:57:00,1.98755,1.988,1.9872,1.98785,68800000.0
2009-03-19 01:58:00,1.988,1.988,1.9873,1.9876,52000000.0
2009-03-19 01:59:00,1.9877,1.9882,1.98725,1.9881,117800000.0
2009-03-19 02:00:00,1.98815,1.9884,1.98755,1.9883,167800000.0
2009-03-19 02:01:00,1.98825,1.9884,1.9876,1.9884,129000000.0
2009-03-19 02:02:00,1.9885,1.9886,1.9877,1.988,124800000.0
2009-03-19 02:03:00,1.9881,1.9883,1.9875,1.98815,125000000.0
2009-03-19 02:04:00,1.988,1.9883,1.9876,1.9883,140200000.0
2009-03-19 02:05:00,1.98845,1.98845,1.9876,1.9876,147800000.0
2009-03-19 02:06:00,1.98745,1.98945,1.98705,1.9893,199800000.0
2009-03-19 02:07:00,1.98945,1.98965,1.98865,1.98945,218000000.0
2009-03-19 02:08:00,1.9893,1.9893,1.9879,1.9881,146400000.0
2009-03-19 02:09:00,1.9882,1.9889,1.98805,1.9889,141400000.0
2009-03-19 02:10:00,1.9889,1.9893,1.98825,1.9884,152400000.0
2009-03-19 02:11:00,1.98835,1.9891,1.98785,1.98855,294600000.0
2009-03-19 02:12:00,1.98855,1.9893,1.9877,1.9881,246800000.0
2009-03-19 02:13:00,1.9874,1.9881,1.987,1.98735,290000000.0
2009-03-19 02:14:00,1.98735,1.98865,1.9869,1.98845,162200000.0
2009-03-19 02:15:00,1.9883,1.9887,1.98745,1.9887,192000000.0
2009-03-19 02:16:00,1.9887,1.98985,1.9884,1.98985,217200000.0
2009-03-19 02:17:00,1.9897,1.9907,1.98895,1.9907,235200000.0
2009-03-19 02:18:00,1.99055,1.99115,1.9895,1.99015,187400000.0
2009-03-19 02:19:00,1.99035,1.99125,1.9896,1.9905,237000000.0
2009-03-19 02:20:00,1.99045,1.99255,1.9904,1.992,297800000.0
2009-03-19 02:21:00,1.99195,1.99195,1.98955,1.9905,228600000.0
2009-03-19 02:22:00,1.9905,1.9912,1.9894,1.9896,229200000.0
2009-03-19 02:23:00,1.9897,1.9899,1.98845,1.9889,182000000.0
2009-03-19 02:24:00,1.9889,1.98945,1.9886,1.9891,201200000.0
2009-03-19 02:25:00,1.98915,1.99015,1.9888,1.99,168600000.0
2009-03-19 02:26:00,1.9894,1.98985,1.98885,1.98955,125600000.0
2009-03-19 02:27:00,1.9897,1.99095,1.98945,1.99075,245400000.0
2009-03-19 02:28:00,1.9908,1.9911,1.99005,1.99035,239200000.0
2009-03-19 02:29:00,1.9909,1.99105,1.98905,1.9906,281600000.0
2009-03-19 02:30:00,1.99075,1.99295,1.99075,1.99175,268800000.0
2009-03-19 02:31:00,1.99175,1.9925,1.9898,1.99075,302000000.0
2009-03-19 02:32:00,1.99075,1.9917,1.98985,1.99045,275400000.0
2009-03-19 02:33:00,1.99035,1.9909,1.98985,1.9903,256800000.0
2009-03-19 02:34:00,1.9903,1.99065,1.98925,1.99015,252200000.0
2009-03-19 02:35:00,1.99025,1.99105,1.9896,1.99095,207400000.0
2009-03-19 02:36:00,1.99095,1.99265,1.9908,1.9922,339200000.0
2009-03-19 02:37:00,1.9922,1.99425,1.9922,1.9931,345800000.0
2009-03-19 02:38:00,1.9929,1.9931,1.992,1.99265,206200000.0
2009-03-19 02:39:00,1.9926,1.99335,1.9913,1.9915,176600000.0
2009-03-19 02:40:00,1.99145,1.99235,1.9913,1.9916,207200000.0
2009-03-19 02:41:00,1.9916,1.9919,1.9906,1.99115,238400000.0
2009-03-19 02:42:00,1.99105,1.9915,1.99055,1.99055,158600000.0
2009-03-19 02:43:00,1.99095,1.9931,1.99095,1.99265,111800000.0
2009-03-19 02:44:00,1.9918,1.99235,1.99145,1.99165,164200000.0
2009-03-19 02:45:00,1.99155,1.99175,1.9908,1.9909,190000000.0
2009-03-19 02:46:00,1.99085,1.9915,1.99085,1.9913,140800000.0
2009-03-19 02:47:00,1.99135,1.99225,1.9911,1.9911,233600000.0
2009-03-19 02:48:00,1.9911,1.99205,1.9911,1.99185,183400000.0
2009-03-19 02:49:00,1.9918,1.9925,1.991,1.991,146200000.0
2009-03-19 02:50:00,1.9912,1.9919,1.9909,1.9918,125800000.0
2009-03-19 02:51:00,1.9917,1.99185,1.99095,1.99115,75200000.0
2009-03-19 02:52:00,1.9917,1.99195,1.99085,1.9912,137600000.0
2009-03-19 02:53:00,1.9912,1.99135,1.99045,1.9905,160600000.0
2009-03-19 02:54:00,1.99065,1.9914,1.9904,1.9907,119600000.0
2009-03-19 02:55:00,1.9908,1.99215,1.9902,1.9916,336800000.0
2009-03-19 02:56:00,1.9916,1.9921,1.991,1.9921,158400000.0
2009-03-19 02:57:00,1.9921,1.9921,1.9913,1.99145,104400000.0
2009-03-19 02:58:00,1.9916,1.99185,1.99125,1.9917,170200000.0
2009-03-19 02:59:00,1.9917,1.9918,1.99075,1.99095,122400000.0
2009-03-19 03:00:00,1.99095,1.9919,1.99075,1.99175,150600000.0
2009-03-19 03:01:00,1.99175,1.9921,1.9911,1.99175,169800000.0
2009-03-19 03:02:00,1.99175,1.99225,1.99165,1.9922,88600000.0
2009-03-19 03:03:00,1.99215,1.99245,1.99205,1.9924,86400000.0
2009-03-19 03:04:00,1.9924,1.99255,1.99165,1.99195,233600000.0
2009-03-19 03:05:00,1.9921,1.9928,1.9917,1.99245,254200000.0
2009-03-19 03:06:00,1.9925,1.993,1.99175,1.993,230200000.0
2009-03-19 03:07:00,1.99295,1.99325,1.99195,1.9931,169200000.0
2009-03-19 03:08:00,1.99305,1.99325,1.99265,1.99295,122600000.0
2009-03-19 03:09:00,1.99295,1.99325,1.99265,1.99295,108600000.0
2009-03-19 03:10:00,1.99295,1.9938,1.9927,1.9931,177200000.0
2009-03-19 03:11:00,1.9931,1.9933,1.9924,1.9933,178200000.0
2009-03-19 03:12:00,1.99355,1.99455,1.99345,1.9935,209200000.0
2009-03-19 03:13:00,1.99345,1.9937,1.9926,1.9937,257600000.0
2009-03-19 03:14:00,1.9937,1.9942,1.99295,1.99335,165000000.0
2009-03-19 03:15:00,1.99365,1.99365,1.99295,1.99315,116800000.0
2009-03-19 03:16:00,1.99315,1.99395,1.993,1.9938,120400000.0
2009-03-19 03:17:00,1.9937,1.9937,1.99325,1.99355,85800000.0
2009-03-19 03:18:00,1.9936,1.9936,1.99325,1.99355,67000000.0
2009-03-19 03:19:00,1.99345,1.99355,1.99285,1.99305,188800000.0
2009-03-19 03:20:00,1.99315,1.9937,1.99245,1.9937,136400000.0
2009-03-19 03:21:00,1.9936,1.994,1.99335,1.99355,162800000.0
2009-03-19 03:22:00,1.99375,1.994,1.99285,1.9931,149200000.0
2009-03-19 03:23:00,1.99325,1.99355,1.9932,1.99335,113600000.0
2009-03-19 03:24:00,1.9933,1.99335,1.9922,1.9928,271600000.0
2009-03-19 03:25:00,1.99275,1.9929,1.99185,1.9922,147600000.0
2009-03-19 03:26:00,1.99215,1.99305,1.99215,1.9926,219600000.0
2009-03-19 03:27:00,1.99265,1.99285,1.9925,1.99275,92400000.0
2009-03-19 03:28:00,1.99275,1.99275,1.99235,1.9925,56400000.0
2009-03-19 03:29:00,1.99245,1.9928,1.99225,1.9928,69200000.0
2009-03-19 03:30:00,1.99285,1.99295,1.99225,1.9925,44000000.0
2009-03-19 03:31:00,1.9925,1.99265,1.9919,1.9926,135800000.0
2009-03-19 03:32:00,1.99275,1.99345,1.99265,1.99345,73600000.0
2009-03-19 03:33:00,1.99305,1.9932,1.99225,1.99315,168600000.0
2009-03-19 03:34:00,1.9932,1.99435,1.99195,1.9929,222600000.0
2009-03-19 03:35:00,1.9929,1.99475,1.9929,1.9942,242800000.0
2009-03-19 03:36:00,1.9944,1.9946,1.9935,1.994,231600000.0
2009-03-19 03:37:00,1.994,1.9945,1.9936,1.99385,214000000.0
2009-03-19 03:38:00,1.9936,1.9942,1.99285,1.99305,142400000.0
2009-03-19 03:39:00,1.99315,1.9937,1.99255,1.9934,185200000.0
2009-03-19 03:40:00,1.99365,1.99395,1.9929,1.9936,132000000.0
2009-03-19 03:41:00,1.9936,1.9938,1.9928,1.9933,124000000.0
2009-03-19 03:42:00,1.9932,1.99425,1.99315,1.9938,162800000.0
2009-03-19 03:43:00,1.99395,1.99465,1.99385,1.99465,138200000.0
2009-03-19 03:44:00,1.99465,1.9947,1.9937,1.9939,193400000.0
2009-03-19 03:45:00,1.9939,1.9941,1.9936,1.9936,44600000.0
2009-03-19 03:46:00,1.9937,1.99395,1.99365,1.99395,76800000.0
2009-03-19 03:47:00,1.99395,1.99415,1.9931,1.99345,163200000.0
2009-03-19 03:48:00,1.99345,1.99385,1.9934,1.9937,81800000.0
2009-03-19 03:49:00,1.9937,1.99425,1.9937,1.99425,28200000.0
2009-03-19 03:50:00,1.99415,1.9943,1.99375,1.9941,65000000.0
2009-03-19 03:51:00,1.994,1.9942,1.99375,1.9941,45600000.0
2009-03-19 03:52:00,1.9941,1.99415,1.99395,1.9941,24000000.0
2009-03-19 03:53:00,1.9941,1.99415,1.9936,1.9937,136600000.0
2009-03-19 03:54:00,1.9938,1.9941,1.9937,1.9939,33600000.0
2009-03-19 03:55:00,1.99395,1.99425,1.99375,1.9938,55200000.0
2009-03-19 03:56:00,1.99385,1.995,1.99355,1.9948,124200000.0
2009-03-19 03:57:00,1.9948,1.9953,1.99455,1.9949,185800000.0
2009-03-19 03:58:00,1.99475,1.9955,1.99425,1.99455,236800000.0
2009-03-19 03:59:00,1.99455,1.9949,1.9943,1.99475,140600000.0
2009-03-19 04:00:00,1.9947,1.99535,1.9944,1.9945,198600000.0
2009-03-19 04:01:00,1.9945,1.995,1.9943,1.995,138200000.0
2009-03-19 04:02:00,1.99495,1.99505,1.9947,1.99485,93200000.0
2009-03-19 04:03:00,1.99495,1.99495,1.99465,1.9947,54400000.0
2009-03-19 04:04:00,1.99465,1.99515,1.9943,1.9944,193600000.0
2009-03-19 04:05:00,1.99435,1.9951,1.99375,1.9942,201600000.0
2009-03-19 04:06:00,1.9943,1.99445,1.9933,1.9933,152400000.0
2009-03-19 04:07:00,1.9936,1.9942,1.99345,1.9939,158400000.0
2009-03-19 04:08:00,1.99395,1.9944,1.99355,1.9936,190600000.0
2009-03-19 04:09:00,1.9936,1.9944,1.99325,1.99405,203200000.0
2009-03-19 04:10:00,1.99395,1.99405,1.9937,1.9939,94000000.0
2009-03-19 04:11:00,1.99395,1.9947,1.9934,1.9945,148600000.0
2009-03-19 04:12:00,1.9945,1.99505,1.9944,1.9949,89600000.0
2009-03-19 04:13:00,1.99495,1.99545,1.9945,1.99485,161200000.0
2009-03-19 04:14:00,1.99475,1.995,1.99435,1.99485,166400000.0
2009-03-19 04:15:00,1.99485,1.99505,1.99385,1.99495,142400000.0
2009-03-19 04:16:00,1.99505,1.99535,1.9939,1.9939,137600000.0
2009-03-19 04:17:00,1.9939,1.9947,1.9939,1.9946,55400000.0
2009-03-19 04:18:00,1.99475,1.995,1.9938,1.994,37000000.0
2009-03-19 04:19:00,1.9941,1.99495,1.9941,1.99465,50400000.0
2009-03-19 04:20:00,1.9949,1.995,1.99405,1.9944,92400000.0
2009-03-19 04:21:00,1.99425,1.9947,1.9941,1.99465,120000000.0
2009-03-19 04:22:00,1.99465,1.995,1.9937,1.9938,173800000.0
2009-03-19 04:23:00,1.99395,1.994,1.99355,1.99375,27400000.0
2009-03-19 04:24:00,1.99375,1.9947,1.9936,1.99405,124800000.0
2009-03-19 04:25:00,1.99405,1.99425,1.99385,1.99395,192200000.0
2009-03-19 04:26:00,1.9937,1.9944,1.9936,1.9941,149000000.0
2009-03-19 04:27:00,1.9942,1.99435,1.99375,1.99425,145800000.0
2009-03-19 04:28:00,1.994,1.99455,1.99385,1.9945,128400000.0
2009-03-19 04:29:00,1.99485,1.99535,1.99435,1.99465,132800000.0
2009-03-19 04:30:00,1.99455,1.9947,1.99415,1.99455,140200000.0
2009-03-19 04:31:00,1.99465,1.99535,1.99435,1.9948,170400000.0
2009-03-19 04:32:00,1.9949,1.9949,1.9934,1.99395,183000000.0
2009-03-19 04:33:00,1.99395,1.99475,1.99395,1.99455,114400000.0
2009-03-19 04:34:00,1.99455,1.9946,1.99395,1.9942,215000000.0
2009-03-19 04:35:00,1.99425,1.99535,1.9942,1.995,196400000.0
2009-03-19 04:36:00,1.99495,1.995,1.99415,1.99475,128200000.0
2009-03-19 04:37:00,1.99455,1.9957,1.9944,1.995,177600000.0
2009-03-19 04:38:00,1.995,1.9952,1.99465,1.9949,147400000.0
2009-03-19 04:39:00,1.9949,1.99525,1.99485,1.995,62000000.0
2009-03-19 04:40:00,1.99505,1.9953,1.99485,1.99515,99200000.0
2009-03-19 04:41:00,1.99515,1.9955,1.9949,1.9953,65600000.0
2009-03-19 04:42:00,1.9953,1.9955,1.99515,1.9955,43400000.0
2009-03-19 04:43:00,1.9956,1.9958,1.99495,1.99515,212400000.0
2009-03-19 04:44:00,1.99505,1.996,1.99505,1.99575,173000000.0
2009-03-19 04:45:00,1.9959,1.996,1.99515,1.9956,131900000.0
2009-03-19 04:46:00,1.99545,1.99605,1.9953,1.99545,153200000.0
2009-03-19 04:47:00,1.99545,1.99585,1.9954,1.99555,105000000.0
2009-03-19 04:48:00,1.9956,1.9962,1.9956,1.9962,93000000.0
2009-03-19 04:49:00,1.9958,1.997,1.9958,1.9969,167200000.0
2009-03-19 04:50:00,1.9969,1.9969,1.99635,1.9969,133200000.0
2009-03-19 04:51:00,1.9969,1.997,1.99645,1.99655,28000000.0
2009-03-19 04:52:00,1.9966,1.9966,1.9961,1.99625,71800000.0
2009-03-19 04:53:00,1.99635,1.99635,1.99495,1.99565,168200000.0
2009-03-19 04:54:00,1.9959,1.99605,1.9955,1.9959,193800000.0
2009-03-19 04:55:00,1.99565,1.99645,1.99565,1.99645,83800000.0
2009-03-19 04:56:00,1.9963,1.99645,1.99565,1.99635,53000000.0
2009-03-19 04:57:00,1.99625,1.99645,1.9953,1.996,143400000.0
2009-03-19 04:58:00,1.99615,1.9962,1.99565,1.9959,87400000.0
2009-03-19 04:59:00,1.9959,1.9961,1.9953,1.99575,211000000.0
2009-03-19 05:00:00,1.99585,1.99645,1.99565,1.99645,124400000.0
2009-03-19 05:01:00,1.9965,1.9965,1.9961,1.9961,48400000.0
2009-03-19 05:02:00,1.996,1.99615,1.9938,1.99415,124800000.0
2009-03-19 05:03:00,1.99415,1.99435,1.9939,1.9941,119200000.0
2009-03-19 05:04:00,1.99405,1.99435,1.99365,1.9943,167000000.0
2009-03-19 05:05:00,1.99445,1.99475,1.9939,1.99415,148000000.0
2009-03-19 05:06:00,1.99415,1.9945,1.9938,1.9944,103600000.0
2009-03-19 05:07:00,1.9944,1.9944,1.9942,1.9942,42400000.0
2009-03-19 05:08:00,1.9942,1.99465,1.99385,1.9939,109400000.0
2009-03-19 05:09:00,1.9939,1.99405,1.99355,1.99375,65400000.0
2009-03-19 05:10:00,1.9939,1.99405,1.9939,1.99395,29800000.0
2009-03-19 05:11:00,1.99395,1.99405,1.9936,1.9939,69600000.0
2009-03-19 05:12:00,1.99395,1.99405,1.9928,1.99335,126800000.0
2009-03-19 05:13:00,1.99335,1.9936,1.99325,1.9935,79200000.0
2009-03-19 05:14:00,1.9936,1.9937,1.99325,1.99335,63400000.0
2009-03-19 05:15:00,1.99335,1.9937,1.99265,1.99365,103400000.0
2009-03-19 05:16:00,1.9935,1.99395,1.99305,1.99385,77200000.0
2009-03-19 05:17:00,1.99445,1.99515,1.99325,1.99325,143200000.0
2009-03-19 05:18:00,1.99335,1.9936,1.99335,1.9936,59600000.0
2009-03-19 05:19:00,1.9937,1.9941,1.9937,1.9941,43200000.0
2009-03-19 05:20:00,1.9941,1.9945,1.9941,1.99415,72000000.0
2009-03-19 05:21:00,1.99415,1.9946,1.994,1.9943,135200000.0
2009-03-19 05:22:00,1.99435,1.99475,1.9942,1.9942,55200000.0
2009-03-19 05:23:00,1.9943,1.9946,1.9941,1.99445,122400000.0
2009-03-19 05:24:00,1.99445,1.99455,1.99355,1.99375,198000000.0
2009-03-19 05:25:00,1.99375,1.99415,1.99365,1.99415,45800000.0
2009-03-19 05:26:00,1.9943,1.99435,1.9938,1.99405,70600000.0
2009-03-19 05:27:00,1.99395,1.9941,1.99375,1.994,79200000.0
2009-03-19 05:28:00,1.99385,1.9942,1.99365,1.99395,63400000.0
2009-03-19 05:29:00,1.99415,1.99475,1.9941,1.9943,112800000.0
2009-03-19 05:30:00,1.99435,1.99435,1.99225,1.99225,79800000.0
2009-03-19 05:31:00,1.99225,1.9945,1.99225,1.99435,160600000.0
2009-03-19 05:32:00,1.99435,1.99435,1.9923,1.99265,174800000.0
2009-03-19 05:33:00,1.9928,1.9937,1.9922,1.993,169800000.0
2009-03-19 05:34:00,1.99305,1.9931,1.9924,1.9928,173800000.0
2009-03-19 05:35:00,1.9926,1.9927,1.99185,1.99215,184800000.0
2009-03-19 05:36:00,1.99215,1.9926,1.9917,1.9924,127000000.0
2009-03-19 05:37:00,1.9924,1.9927,1.992,1.9925,114800000.0
2009-03-19 05:38:00,1.99255,1.99335,1.992,1.99245,136200000.0
2009-03-19 05:39:00,1.99245,1.99245,1.9913,1.9914,117800000.0
2009-03-19 05:40:00,1.99155,1.99185,1.99085,1.9911,88000000.0
2009-03-19 05:41:00,1.99145,1.99215,1.99045,1.99065,187800000.0
2009-03-19 05:42:00,1.99075,1.99145,1.9896,1.9904,172000000.0
2009-03-19 05:43:00,1.9904,1.9913,1.9904,1.99125,161000000.0
2009-03-19 05:44:00,1.99125,1.9913,1.99075,1.99095,122600000.0
2009-03-19 05:45:00,1.9911,1.99145,1.9907,1.99145,197800000.0
2009-03-19 05:46:00,1.9913,1.99135,1.9902,1.99085,207800000.0
2009-03-19 05:47:00,1.99085,1.99095,1.9899,1.99005,124800000.0
2009-03-19 05:48:00,1.9902,1.99135,1.9902,1.9913,202400000.0
2009-03-19 05:49:00,1.9916,1.9919,1.9907,1.9907,198600000.0
2009-03-19 05:50:00,1.99085,1.99115,1.99035,1.9909,146800000.0
2009-03-19 05:51:00,1.9908,1.99205,1.99065,1.9918,232800000.0
2009-03-19 05:52:00,1.9914,1.992,1.9908,1.99105,158600000.0
2009-03-19 05:53:00,1.991,1.991,1.99035,1.9906,113600000.0
2009-03-19 05:54:00,1.9906,1.9917,1.9905,1.9914,62400000.0
2009-03-19 05:55:00,1.9915,1.9916,1.9908,1.99145,86000000.0
2009-03-19 05:56:00,1.9916,1.9917,1.99125,1.99145,85600000.0
2009-03-19 05:57:00,1.99145,1.99165,1.9913,1.9914,36200000.0
2009-03-19 05:58:00,1.99155,1.99195,1.9912,1.9913,123400000.0
2009-03-19 05:59:00,1.9913,1.99175,1.9913,1.99155,105000000.0
2009-03-19 06:00:00,1.9916,1.99165,1.99055,1.9908,108200000.0
2009-03-19 06:01:00,1.9908,1.9911,1.9906,1.9907,86400000.0
2009-03-19 06:02:00,1.9907,1.99135,1.99065,1.99115,102200000.0
2009-03-19 06:03:00,1.99125,1.99295,1.9912,1.99205,118800000.0
2009-03-19 06:04:00,1.9921,1.9925,1.9915,1.9918,134600000.0
2009-03-19 06:05:00,1.9917,1.9922,1.9914,1.9921,89800000.0
2009-03-19 06:06:00,1.9922,1.9927,1.992,1.992,94600000.0
2009-03-19 06:07:00,1.99205,1.9926,1.992,1.9924,102600000.0
2009-03-19 06:08:00,1.9924,1.99275,1.9921,1.9923,149400000.0
2009-03-19 06:09:00,1.99225,1.99225,1.99205,1.99215,68400000.0
2009-03-19 06:10:00,1.9923,1.99245,1.9917,1.99175,144200000.0
2009-03-19 06:11:00,1.99185,1.99185,1.9914,1.9916,44800000.0
2009-03-19 06:12:00,1.99175,1.99235,1.9916,1.9923,74000000.0
2009-03-19 06:13:00,1.9921,1.9923,1.9917,1.99185,97000000.0
2009-03-19 06:14:00,1.99185,1.9921,1.9912,1.99135,75800000.0
2009-03-19 06:15:00,1.99125,1.9919,1.99105,1.99135,166400000.0
2009-03-19 06:16:00,1.9913,1.9916,1.9912,1.9915,87400000.0
2009-03-19 06:17:00,1.99165,1.9917,1.99045,1.99065,67600000.0
2009-03-19 06:18:00,1.99075,1.991,1.99065,1.991,101600000.0
2009-03-19 06:19:00,1.99115,1.9914,1.99095,1.99125,82400000.0
2009-03-19 06:20:00,1.9913,1.9915,1.9913,1.9915,21200000.0
2009-03-19 06:21:00,1.9915,1.9922,1.9913,1.9913,136600000.0
2009-03-19 06:22:00,1.99135,1.992,1.99135,1.9918,54000000.0
2009-03-19 06:23:00,1.99155,1.99165,1.99135,1.9915,44000000.0
2009-03-19 06:24:00,1.99145,1.9916,1.991,1.9915,113600000.0
2009-03-19 06:25:00,1.9916,1.99185,1.99135,1.99135,76000000.0
2009-03-19 06:26:00,1.99135,1.9915,1.9912,1.99135,62400000.0
2009-03-19 06:27:00,1.9912,1.9915,1.9905,1.9914,134800000.0
2009-03-19 06:28:00,1.99135,1.99135,1.99045,1.99115,220400000.0
2009-03-19 06:29:00,1.99115,1.99135,1.99105,1.9913,72800000.0
2009-03-19 06:30:00,1.99135,1.9916,1.99115,1.99135,103200000.0
2009-03-19 06:31:00,1.99125,1.99145,1.99095,1.99095,35200000.0
2009-03-19 06:32:00,1.99095,1.9913,1.99055,1.9907,74400000.0
2009-03-19 06:33:00,1.9908,1.991,1.9902,1.99055,109800000.0
2009-03-19 06:34:00,1.9905,1.9908,1.9905,1.9908,50600000.0
2009-03-19 06:35:00,1.9906,1.9913,1.9905,1.99095,207800000.0
2009-03-19 06:36:00,1.9912,1.9913,1.99095,1.991,77200000.0
2009-03-19 06:37:00,1.991,1.991,1.9903,1.9904,92000000.0
2009-03-19 06:38:00,1.9904,1.9906,1.99015,1.9905,71200000.0
2009-03-19 06:39:00,1.9905,1.9908,1.9897,1.99055,160800000.0
2009-03-19 06:40:00,1.99065,1.9911,1.99055,1.9911,89000000.0
2009-03-19 06:41:00,1.991,1.9911,1.9908,1.9908,39800000.0
2009-03-19 06:42:00,1.9911,1.9912,1.99075,1.9912,53000000.0
2009-03-19 06:43:00,1.9913,1.9913,1.99085,1.99085,11600000.0
2009-03-19 06:44:00,1.9908,1.99105,1.9907,1.991,79200000.0
2009-03-19 06:45:00,1.99065,1.99105,1.99065,1.99095,94000000.0
2009-03-19 06:46:00,1.99095,1.99175,1.99095,1.99175,166400000.0
2009-03-19 06:47:00,1.99185,1.99225,1.99095,1.992,177400000.0
2009-03-19 06:48:00,1.99215,1.99255,1.9919,1.9923,124400000.0
2009-03-19 06:49:00,1.9922,1.9924,1.9921,1.9921,57600000.0
2009-03-19 06:50:00,1.9921,1.9922,1.99065,1.99115,186600000.0
2009-03-19 06:51:00,1.99115,1.9916,1.991,1.99105,98400000.0
2009-03-19 06:52:00,1.99105,1.99185,1.99105,1.99145,124800000.0
2009-03-19 06:53:00,1.9916,1.99185,1.9911,1.99125,101200000.0
2009-03-19 06:54:00,1.99125,1.99185,1.99105,1.99165,113400000.0
2009-03-19 06:55:00,1.9915,1.9919,1.9915,1.99155,120800000.0
2009-03-19 06:56:00,1.99155,1.99155,1.991,1.9913,146400000.0
2009-03-19 06:57:00,1.9912,1.99185,1.9911,1.9912,148000000.0
2009-03-19 06:58:00,1.99115,1.99165,1.99115,1.99165,58400000.0
2009-03-19 06:59:00,1.99165,1.9919,1.9915,1.9918,33600000.0
2009-03-19 07:00:00,1.9921,1.99255,1.992,1.99235,98400000.0
2009-03-19 07:01:00,1.9924,1.99255,1.99155,1.9918,244800000.0
2009-03-19 07:02:00,1.9918,1.99195,1.99145,1.99145,121800000.0
2009-03-19 07:03:00,1.9915,1.99205,1.99125,1.9918,166600000.0
2009-03-19 07:04:00,1.9918,1.99235,1.9913,1.9918,177200000.0
2009-03-19 07:05:00,1.99195,1.9921,1.99135,1.99135,178000000.0
2009-03-19 07:06:00,1.99155,1.9918,1.99,1.99045,214800000.0
2009-03-19 07:07:00,1.9905,1.99115,1.9905,1.9911,16800000.0
2009-03-19 07:08:00,1.99145,1.99175,1.9905,1.9908,142600000.0
2009-03-19 07:09:00,1.991,1.9911,1.9902,1.99055,140800000.0
2009-03-19 07:10:00,1.9906,1.9915,1.99025,1.99115,197600000.0
2009-03-19 07:11:00,1.99125,1.9917,1.9911,1.9911,211800000.0
2009-03-19 07:12:00,1.99115,1.9917,1.9905,1.99155,289200000.0
2009-03-19 07:13:00,1.99155,1.99215,1.9908,1.99115,135200000.0
2009-03-19 07:14:00,1.99115,1.99115,1.9904,1.991,112800000.0
2009-03-19 07:15:00,1.99095,1.99105,1.9905,1.99075,45800000.0
2009-03-19 07:16:00,1.9906,1.9916,1.99055,1.9916,108400000.0
2009-03-19 07:17:00,1.9916,1.9916,1.9905,1.99125,104400000.0
2009-03-19 07:18:00,1.9914,1.99165,1.9908,1.9913,126000000.0
2009-03-19 07:19:00,1.991,1.9918,1.99055,1.99085,202800000.0
2009-03-19 07:20:00,1.9909,1.99145,1.99085,1.99115,75000000.0
2009-03-19 07:21:00,1.99125,1.9914,1.9911,1.9914,17000000.0
2009-03-19 07:22:00,1.99115,1.99175,1.99105,1.9913,92800000.0
2009-03-19 07:23:00,1.99125,1.9919,1.99115,1.9919,69000000.0
2009-03-19 07:24:00,1.99205,1.9922,1.9918,1.9921,84800000.0
2009-03-19 07:25:00,1.9921,1.99225,1.99195,1.99215,79200000.0
2009-03-19 07:26:00,1.9921,1.99265,1.99185,1.99245,78200000.0
2009-03-19 07:27:00,1.9925,1.99265,1.9918,1.99245,146200000.0
2009-03-19 07:28:00,1.99255,1.99285,1.99195,1.9926,239200000.0
2009-03-19 07:29:00,1.9928,1.9931,1.9919,1.99265,176800000.0
2009-03-19 07:30:00,1.9928,1.99285,1.99195,1.99265,130600000.0
2009-03-19 07:31:00,1.99265,1.9937,1.99215,1.9937,160000000.0
2009-03-19 07:32:00,1.9938,1.9939,1.99275,1.993,117200000.0
2009-03-19 07:33:00,1.99315,1.9939,1.99305,1.9933,117400000.0
2009-03-19 07:34:00,1.99315,1.99315,1.9917,1.99205,266800000.0
2009-03-19 07:35:00,1.9921,1.99285,1.9913,1.9928,161000000.0
2009-03-19 07:36:00,1.99295,1.99345,1.99225,1.9925,227200000.0
2009-03-19 07:37:00,1.99265,1.993,1.99215,1.99215,167200000.0
2009-03-19 07:38:00,1.9922,1.9927,1.99185,1.9921,178800000.0
2009-03-19 07:39:00,1.9921,1.9927,1.9921,1.9922,151400000.0
2009-03-19 07:40:00,1.99225,1.99275,1.99225,1.9925,147400000.0
2009-03-19 07:41:00,1.99255,1.99255,1.99085,1.99185,183200000.0
2009-03-19 07:42:00,1.99185,1.99235,1.9913,1.99185,156600000.0
2009-03-19 07:43:00,1.9919,1.9931,1.99185,1.9925,171400000.0
2009-03-19 07:44:00,1.9924,1.99245,1.99215,1.9923,65000000.0
2009-03-19 07:45:00,1.99225,1.9925,1.99195,1.9925,121800000.0
2009-03-19 07:46:00,1.9926,1.9928,1.9921,1.9921,206800000.0
2009-03-19 07:47:00,1.9921,1.99325,1.9919,1.9926,267000000.0
2009-03-19 07:48:00,1.9922,1.9929,1.99155,1.9918,233400000.0
2009-03-19 07:49:00,1.99195,1.9927,1.9916,1.9921,207600000.0
2009-03-19 07:50:00,1.9921,1.9926,1.99135,1.99195,167400000.0
2009-03-19 07:51:00,1.99205,1.9924,1.9911,1.9924,130000000.0
2009-03-19 07:52:00,1.9926,1.9926,1.99075,1.9912,246600000.0
2009-03-19 07:53:00,1.9913,1.99255,1.9911,1.99205,169200000.0
2009-03-19 07:54:00,1.99185,1.9923,1.99125,1.9923,233400000.0
2009-03-19 07:55:00,1.9923,1.9943,1.9923,1.9936,190400000.0
2009-03-19 07:56:00,1.99365,1.9953,1.9936,1.99425,231000000.0
2009-03-19 07:57:00,1.99435,1.99475,1.99395,1.99415,208600000.0
2009-03-19 07:58:00,1.9942,1.9942,1.9935,1.9938,153800000.0
2009-03-19 07:59:00,1.9937,1.994,1.99195,1.99365,164600000.0
2009-03-19 08:00:00,1.9936,1.99555,1.99355,1.99475,230800000.0
2009-03-19 08:01:00,1.99475,1.9951,1.99445,1.99485,149400000.0
2009-03-19 08:02:00,1.99475,1.9958,1.99425,1.99515,270600000.0
2009-03-19 08:03:00,1.9951,1.99565,1.99385,1.99385,165000000.0
2009-03-19 08:04:00,1.99395,1.99485,1.99285,1.99335,192800000.0
2009-03-19 08:05:00,1.99325,1.99345,1.993,1.9934,188800000.0
2009-03-19 08:06:00,1.9935,1.9942,1.99335,1.9936,192400000.0
2009-03-19 08:07:00,1.9937,1.9943,1.9935,1.9937,172200000.0
2009-03-19 08:08:00,1.9939,1.99395,1.99275,1.99335,238000000.0
2009-03-19 08:09:00,1.9937,1.99375,1.993,1.9934,151600000.0
2009-03-19 08:10:00,1.9934,1.99385,1.99235,1.99245,154400000.0
2009-03-19 08:11:00,1.9928,1.99305,1.99215,1.99265,134800000.0
2009-03-19 08:12:00,1.99255,1.99255,1.99155,1.9917,130200000.0
2009-03-19 08:13:00,1.9918,1.99305,1.9903,1.9908,251400000.0
2009-03-19 08:14:00,1.9908,1.99215,1.99075,1.9917,193600000.0
2009-03-19 08:15:00,1.9917,1.9927,1.9908,1.9918,308000000.0
2009-03-19 08:16:00,1.9919,1.9931,1.99185,1.9923,275000000.0
2009-03-19 08:17:00,1.99215,1.99305,1.9912,1.99215,309000000.0
2009-03-19 08:18:00,1.99225,1.99245,1.99155,1.99175,278000000.0
2009-03-19 08:19:00,1.99175,1.9919,1.99045,1.9914,265200000.0
2009-03-19 08:20:00,1.9915,1.99215,1.9906,1.99175,249800000.0
2009-03-19 08:21:00,1.9917,1.9925,1.99145,1.992,181800000.0
2009-03-19 08:22:00,1.9923,1.99295,1.9913,1.99155,227800000.0
2009-03-19 08:23:00,1.99155,1.99235,1.991,1.99235,333800000.0
2009-03-19 08:24:00,1.9923,1.9927,1.9914,1.99145,154000000.0
2009-03-19 08:25:00,1.99145,1.9917,1.99025,1.9907,270600000.0
2009-03-19 08:26:00,1.99055,1.9914,1.9905,1.9911,233400000.0
2009-03-19 08:27:00,1.991,1.99155,1.99065,1.99145,205800000.0
2009-03-19 08:28:00,1.9914,1.9916,1.99065,1.99075,130000000.0
2009-03-19 08:29:00,1.99085,1.99105,1.9903,1.99075,176600000.0
2009-03-19 08:30:00,1.9904,1.99135,1.9902,1.99065,161400000.0
2009-03-19 08:31:00,1.99085,1.99115,1.9901,1.99065,149800000.0
2009-03-19 08:32:00,1.9908,1.9908,1.98945,1.99005,181200000.0
2009-03-19 08:33:00,1.99,1.99,1.98885,1.9899,111400000.0
2009-03-19 08:34:00,1.9899,1.9904,1.9889,1.989,231000000.0
2009-03-19 08:35:00,1.9892,1.98995,1.9889,1.98965,239600000.0
2009-03-19 08:36:00,1.98955,1.98955,1.98875,1.98935,103600000.0
2009-03-19 08:37:00,1.9893,1.98975,1.9889,1.989,231800000.0
2009-03-19 08:38:00,1.989,1.9894,1.9887,1.9889,108000000.0
2009-03-19 08:39:00,1.98905,1.9896,1.98855,1.98885,125800000.0
2009-03-19 08:40:00,1.98885,1.9891,1.98785,1.9889,171400000.0
2009-03-19 08:41:00,1.98885,1.98915,1.98845,1.98875,109200000.0
2009-03-19 08:42:00,1.9886,1.98885,1.9882,1.98865,90600000.0
2009-03-19 08:43:00,1.9888,1.98895,1.98845,1.98855,123400000.0
2009-03-19 08:44:00,1.9885,1.98935,1.98835,1.989,178000000.0
2009-03-19 08:45:00,1.98905,1.9896,1.989,1.9895,127200000.0
2009-03-19 08:46:00,1.9895,1.98965,1.98855,1.9891,163800000.0
2009-03-19 08:47:00,1.989,1.9893,1.9888,1.98905,123800000.0
2009-03-19 08:48:00,1.98905,1.9898,1.9887,1.9896,119800000.0
2009-03-19 08:49:00,1.98985,1.98995,1.9884,1.9886,236000000.0
2009-03-19 08:50:00,1.98885,1.9901,1.98885,1.98985,138800000.0
2009-03-19 08:51:00,1.9898,1.99075,1.9898,1.9906,114400000.0
2009-03-19 08:52:00,1.9906,1.9909,1.9904,1.9906,63200000.0
2009-03-19 08:53:00,1.9905,1.99095,1.9904,1.99045,98000000.0
2009-03-19 08:54:00,1.99055,1.99105,1.9893,1.98955,225600000.0
2009-03-19 08:55:00,1.98955,1.9903,1.9889,1.98965,280200000.0
2009-03-19 08:56:00,1.9896,1.98995,1.98935,1.98965,145400000.0
2009-03-19 08:57:00,1.98945,1.98985,1.98805,1.989,132600000.0
2009-03-19 08:58:00,1.989,1.99005,1.98815,1.98815,270200000.0
2009-03-19 08:59:00,1.9882,1.9898,1.988,1.98915,281200000.0
2009-03-19 09:00:00,1.98945,1.99105,1.98855,1.98855,278600000.0
2009-03-19 09:01:00,1.98855,1.9891,1.9883,1.9884,276400000.0
2009-03-19 09:02:00,1.9884,1.9889,1.9879,1.98805,277600000.0
2009-03-19 09:03:00,1.98815,1.9887,1.9878,1.98855,230000000.0
2009-03-19 09:04:00,1.9885,1.9889,1.9867,1.98865,257000000.0
2009-03-19 09:05:00,1.9883,1.9892,1.98755,1.98755,257000000.0
2009-03-19 09:06:00,1.9875,1.98785,1.98695,1.9871,171200000.0
2009-03-19 09:07:00,1.9871,1.9876,1.98685,1.9876,214400000.0
2009-03-19 09:08:00,1.98765,1.9881,1.98705,1.98795,159800000.0
2009-03-19 09:09:00,1.98795,1.98865,1.9867,1.9875,175000000.0
2009-03-19 09:10:00,1.98745,1.9879,1.9869,1.9869,165800000.0
2009-03-19 09:11:00,1.987,1.98785,1.9868,1.9874,166800000.0
2009-03-19 09:12:00,1.987,1.98815,1.9867,1.9874,284600000.0
2009-03-19 09:13:00,1.98735,1.98735,1.98605,1.98715,157800000.0
2009-03-19 09:14:00,1.98705,1.98815,1.98675,1.98775,185800000.0
2009-03-19 09:15:00,1.9876,1.98805,1.9865,1.9865,183400000.0
2009-03-19 09:16:00,1.98665,1.9871,1.98665,1.9869,107000000.0
2009-03-19 09:17:00,1.98695,1.98805,1.98695,1.98785,145200000.0
2009-03-19 09:18:00,1.9878,1.98785,1.98625,1.98725,168800000.0
2009-03-19 09:19:00,1.98735,1.9878,1.9869,1.987,162600000.0
2009-03-19 09:20:00,1.98685,1.98785,1.98675,1.9878,242800000.0
2009-03-19 09:21:00,1.9879,1.9886,1.98765,1.98845,203800000.0
2009-03-19 09:22:00,1.98865,1.98895,1.98775,1.98785,191000000.0
2009-03-19 09:23:00,1.98795,1.98865,1.987,1.98865,297800000.0
2009-03-19 09:24:00,1.9887,1.98945,1.988,1.9884,256200000.0
2009-03-19 09:25:00,1.98835,1.9891,1.98835,1.98885,220400000.0
2009-03-19 09:26:00,1.98885,1.9889,1.98795,1.98845,157200000.0
2009-03-19 09:27:00,1.98855,1.98925,1.98855,1.9891,171400000.0
2009-03-19 09:28:00,1.98895,1.98955,1.98835,1.9894,247600000.0
2009-03-19 09:29:00,1.9895,1.98995,1.98905,1.98955,139600000.0
2009-03-19 09:30:00,1.9895,1.98985,1.9894,1.9897,81600000.0
2009-03-19 09:31:00,1.9897,1.98995,1.9881,1.989,304800000.0
2009-03-19 09:32:00,1.98915,1.98955,1.98735,1.98805,160600000.0
2009-03-19 09:33:00,1.9876,1.98835,1.9874,1.9874,229000000.0
2009-03-19 09:34:00,1.98765,1.98885,1.98765,1.98875,185600000.0
2009-03-19 09:35:00,1.989,1.989,1.9873,1.98775,155400000.0
2009-03-19 09:36:00,1.98775,1.9887,1.98755,1.9883,262600000.0
2009-03-19 09:37:00,1.9884,1.9893,1.98825,1.98885,184400000.0
2009-03-19 09:38:00,1.9887,1.9893,1.98805,1.98885,189600000.0
2009-03-19 09:39:00,1.98895,1.9898,1.98865,1.98935,283000000.0
2009-03-19 09:40:00,1.9892,1.9895,1.98905,1.9894,135000000.0
2009-03-19 09:41:00,1.9893,1.9901,1.9888,1.98955,241200000.0
2009-03-19 09:42:00,1.9894,1.9903,1.9879,1.98965,363800000.0
2009-03-19 09:43:00,1.98945,1.98945,1.98755,1.98805,323400000.0
2009-03-19 09:44:00,1.9881,1.9899,1.98795,1.98855,279200000.0
2009-03-19 09:45:00,1.9887,1.9896,1.9881,1.9882,318400000.0
2009-03-19 09:46:00,1.9882,1.989,1.9878,1.98815,326800000.0
2009-03-19 09:47:00,1.9882,1.9883,1.98725,1.98775,272000000.0
2009-03-19 09:48:00,1.9878,1.98945,1.9877,1.98915,315600000.0
2009-03-19 09:49:00,1.98945,1.99015,1.9891,1.9896,288000000.0
2009-03-19 09:50:00,1.98895,1.9898,1.988,1.9895,263400000.0
2009-03-19 09:51:00,1.9895,1.98985,1.98865,1.989,223200000.0
2009-03-19 09:52:00,1.9891,1.9891,1.98775,1.9881,209000000.0
2009-03-19 09:53:00,1.98835,1.989,1.98835,1.98865,207800000.0
2009-03-19 09:54:00,1.98865,1.9891,1.9882,1.98855,163000000.0
2009-03-19 09:55:00,1.9886,1.98875,1.98715,1.9873,219600000.0
2009-03-19 09:56:00,1.9875,1.9884,1.98745,1.98825,157000000.0
2009-03-19 09:57:00,1.9878,1.98845,1.9877,1.98815,275800000.0
2009-03-19 09:58:00,1.98815,1.98845,1.98735,1.98735,235600000.0
2009-03-19 09:59:00,1.98735,1.98965,1.98735,1.98925,279400000.0
2009-03-19 10:00:00,1.9886,1.989,1.9879,1.9881,384000000.0
2009-03-19 10:01:00,1.9881,1.9885,1.9859,1.98605,398400000.0
2009-03-19 10:02:00,1.986,1.9867,1.98415,1.9851,339400000.0
2009-03-19 10:03:00,1.9853,1.9863,1.9849,1.98615,347800000.0
2009-03-19 10:04:00,1.98615,1.98675,1.98585,1.9866,461200000.0
2009-03-19 10:05:00,1.9867,1.98715,1.986,1.98625,335400000.0
2009-03-19 10:06:00,1.98625,1.9871,1.9861,1.9867,329800000.0
2009-03-19 10:07:00,1.9867,1.9885,1.9866,1.98775,322600000.0
2009-03-19 10:08:00,1.98765,1.9877,1.98595,1.98645,236800000.0
2009-03-19 10:09:00,1.98645,1.98645,1.98535,1.9854,333400000.0
2009-03-19 10:10:00,1.9854,1.9862,1.9854,1.9859,255400000.0
2009-03-19 10:11:00,1.9859,1.98605,1.9847,1.98505,242400000.0
2009-03-19 10:12:00,1.98515,1.9856,1.9843,1.9851,250600000.0
2009-03-19 10:13:00,1.98505,1.98505,1.9839,1.98455,246600000.0
2009-03-19 10:14:00,1.9846,1.98535,1.9841,1.9852,295000000.0
2009-03-19 10:15:00,1.98505,1.987,1.9844,1.987,255400000.0
2009-03-19 10:16:00,1.9869,1.9881,1.9862,1.9872,414000000.0
2009-03-19 10:17:00,1.9873,1.98755,1.9869,1.98705,160800000.0
2009-03-19 10:18:00,1.98705,1.9874,1.9863,1.9864,344000000.0
2009-03-19 10:19:00,1.9865,1.98705,1.9862,1.98645,298000000.0
2009-03-19 10:20:00,1.98645,1.9875,1.98645,1.9875,274000000.0
2009-03-19 10:21:00,1.9875,1.9875,1.98595,1.9863,317000000.0
2009-03-19 10:22:00,1.98615,1.9871,1.9861,1.9867,218600000.0
2009-03-19 10:23:00,1.9868,1.9874,1.98555,1.98675,297000000.0
2009-03-19 10:24:00,1.9866,1.98795,1.98615,1.98795,273000000.0
2009-03-19 10:25:00,1.98795,1.98795,1.98615,1.9871,282400000.0
2009-03-19 10:26:00,1.9872,1.9875,1.98675,1.98675,236600000.0
2009-03-19 10:27:00,1.98675,1.98745,1.9867,1.98745,154000000.0
2009-03-19 10:28:00,1.98745,1.98765,1.9867,1.9867,179600000.0
2009-03-19 10:29:00,1.98685,1.98725,1.9865,1.9871,167000000.0
2009-03-19 10:30:00,1.98695,1.988,1.9865,1.98775,261000000.0
2009-03-19 10:31:00,1.98785,1.98795,1.98715,1.98735,202400000.0
2009-03-19 10:32:00,1.98735,1.988,1.98725,1.98755,175000000.0
2009-03-19 10:33:00,1.98755,1.98855,1.98685,1.98855,280200000.0
2009-03-19 10:34:00,1.9885,1.9888,1.9872,1.9882,197000000.0
2009-03-19 10:35:00,1.9882,1.98825,1.98745,1.98765,146200000.0
2009-03-19 10:36:00,1.98765,1.98785,1.987,1.98765,198000000.0
2009-03-19 10:37:00,1.98765,1.98775,1.9872,1.9873,217600000.0
2009-03-19 10:38:00,1.9873,1.9874,1.98715,1.9872,178200000.0
2009-03-19 10:39:00,1.9872,1.9876,1.987,1.9876,173600000.0
2009-03-19 10:40:00,1.9876,1.98795,1.98745,1.98785,160400000.0
2009-03-19 10:41:00,1.98785,1.9884,1.9877,1.98835,142400000.0
2009-03-19 10:42:00,1.98835,1.9885,1.98715,1.9874,157800000.0
2009-03-19 10:43:00,1.98735,1.9875,1.9867,1.9873,181000000.0
2009-03-19 10:44:00,1.9872,1.9872,1.98625,1.9863,256600000.0
2009-03-19 10:45:00,1.9864,1.98665,1.9859,1.98645,185000000.0
2009-03-19 10:46:00,1.9865,1.9872,1.98625,1.9872,276000000.0
2009-03-19 10:47:00,1.9871,1.9875,1.98645,1.98725,235000000.0
2009-03-19 10:48:00,1.9865,1.98715,1.9864,1.9871,209200000.0
2009-03-19 10:49:00,1.98715,1.98765,1.98675,1.9874,289600000.0
2009-03-19 10:50:00,1.98745,1.98825,1.9874,1.9878,127800000.0
2009-03-19 10:51:00,1.98775,1.98825,1.98735,1.98745,198000000.0
2009-03-19 10:52:00,1.9875,1.98795,1.9873,1.9873,209600000.0
2009-03-19 10:53:00,1.9873,1.98805,1.9873,1.98805,159000000.0
2009-03-19 10:54:00,1.9882,1.9889,1.98805,1.98865,130600000.0
2009-03-19 10:55:00,1.9887,1.98875,1.9877,1.9885,214000000.0
2009-03-19 10:56:00,1.9885,1.9886,1.9881,1.9882,186400000.0
2009-03-19 10:57:00,1.9881,1.9884,1.988,1.9881,234400000.0
2009-03-19 10:58:00,1.9881,1.9897,1.988,1.9893,183800000.0
2009-03-19 10:59:00,1.9894,1.9895,1.9886,1.98885,173000000.0
2009-03-19 11:00:00,1.98885,1.98905,1.9882,1.9882,154000000.0
2009-03-19 11:01:00,1.9882,1.98845,1.988,1.9883,304200000.0
2009-03-19 11:02:00,1.9883,1.98915,1.9877,1.98885,284000000.0
2009-03-19 11:03:00,1.9887,1.9892,1.98655,1.9881,224800000.0
2009-03-19 11:04:00,1.9881,1.989,1.9881,1.9886,244800000.0
2009-03-19 11:05:00,1.9885,1.9888,1.9879,1.98855,166400000.0
2009-03-19 11:06:00,1.9886,1.9887,1.9879,1.98825,155000000.0
2009-03-19 11:07:00,1.98825,1.98905,1.9877,1.98775,317600000.0
2009-03-19 11:08:00,1.9876,1.98805,1.9874,1.98745,272000000.0
2009-03-19 11:09:00,1.9875,1.9879,1.98725,1.98775,228600000.0
2009-03-19 11:10:00,1.98775,1.9885,1.98755,1.9882,286800000.0
2009-03-19 11:11:00,1.98815,1.98905,1.98815,1.9882,262600000.0
2009-03-19 11:12:00,1.98825,1.98875,1.9882,1.9884,339200000.0
2009-03-19 11:13:00,1.98835,1.9886,1.9871,1.9873,277200000.0
2009-03-19 11:14:00,1.98725,1.9874,1.9855,1.9856,384800000.0
2009-03-19 11:15:00,1.98565,1.98655,1.98555,1.9858,306000000.0
2009-03-19 11:16:00,1.9858,1.9868,1.98575,1.98625,235600000.0
2009-03-19 11:17:00,1.9862,1.98635,1.9858,1.98615,249200000.0
2009-03-19 11:18:00,1.98625,1.9869,1.9856,1.98615,323200000.0
2009-03-19 11:19:00,1.98615,1.9872,1.986,1.9864,321800000.0
2009-03-19 11:20:00,1.98635,1.9876,1.9863,1.98745,276000000.0
2009-03-19 11:21:00,1.9874,1.98815,1.9869,1.98695,342000000.0
2009-03-19 11:22:00,1.98695,1.9878,1.98675,1.98755,262800000.0
2009-03-19 11:23:00,1.98765,1.98765,1.98745,1.98745,116200000.0
2009-03-19 11:24:00,1.98715,1.98725,1.98525,1.9866,268800000.0
2009-03-19 11:25:00,1.9866,1.98725,1.9865,1.98655,113000000.0
2009-03-19 11:26:00,1.98655,1.9866,1.98575,1.98585,177200000.0
2009-03-19 11:27:00,1.986,1.9863,1.98555,1.9859,315800000.0
2009-03-19 11:28:00,1.98585,1.98715,1.9858,1.9871,240800000.0
2009-03-19 11:29:00,1.987,1.987,1.9865,1.9865,204200000.0
2009-03-19 11:30:00,1.98645,1.9865,1.9851,1.98515,296600000.0
2009-03-19 11:31:00,1.98515,1.98565,1.98495,1.98505,204200000.0
2009-03-19 11:32:00,1.985,1.9861,1.98495,1.98585,218400000.0
2009-03-19 11:33:00,1.9859,1.98615,1.9856,1.9858,232200000.0
2009-03-19 11:34:00,1.9858,1.9858,1.98535,1.98555,239200000.0
2009-03-19 11:35:00,1.98555,1.98595,1.9851,1.9855,171000000.0
2009-03-19 11:36:00,1.9855,1.9855,1.9852,1.9854,101400000.0
2009-03-19 11:37:00,1.98545,1.986,1.9851,1.98515,289400000.0
2009-03-19 11:38:00,1.9852,1.9856,1.9848,1.98515,235600000.0
2009-03-19 11:39:00,1.98515,1.9854,1.9843,1.9846,232000000.0
2009-03-19 11:40:00,1.9844,1.9845,1.98355,1.9842,168600000.0
2009-03-19 11:41:00,1.9843,1.9844,1.9823,1.9825,301600000.0
2009-03-19 11:42:00,1.9825,1.9832,1.98235,1.983,259600000.0
2009-03-19 11:43:00,1.983,1.983,1.98245,1.9826,356400000.0
2009-03-19 11:44:00,1.9826,1.9826,1.98225,1.98235,195000000.0
2009-03-19 11:45:00,1.98245,1.9831,1.98235,1.9831,206600000.0
2009-03-19 11:46:00,1.9831,1.98325,1.9825,1.98285,230800000.0
2009-03-19 11:47:00,1.98285,1.9832,1.98285,1.9831,202200000.0
2009-03-19 11:48:00,1.98305,1.9832,1.98275,1.98305,180400000.0
2009-03-19 11:49:00,1.9829,1.98335,1.98255,1.9829,354800000.0
2009-03-19 11:50:00,1.98285,1.9834,1.98265,1.9829,343600000.0
2009-03-19 11:51:00,1.9831,1.98335,1.98275,1.983,253600000.0
2009-03-19 11:52:00,1.9829,1.98315,1.9828,1.983,204000000.0
2009-03-19 11:53:00,1.9829,1.9833,1.9829,1.98315,186000000.0
2009-03-19 11:54:00,1.98315,1.98315,1.98275,1.9829,163200000.0
2009-03-19 11:55:00,1.98305,1.98345,1.982,1.98215,206400000.0
2009-03-19 11:56:00,1.9823,1.9832,1.98195,1.983,299800000.0
2009-03-19 11:57:00,1.983,1.9834,1.982,1.98325,184600000.0
2009-03-19 11:58:00,1.9831,1.9834,1.9823,1.98315,187800000.0
2009-03-19 11:59:00,1.9833,1.98335,1.9822,1.983,214200000.0
2009-03-19 12:00:00,1.9831,1.98325,1.9822,1.98285,241600000.0
2009-03-19 12:01:00,1.983,1.983,1.9821,1.98225,344600000.0
2009-03-19 12:02:00,1.9824,1.9826,1.98135,1.98235,261400000.0
2009-03-19 12:03:00,1.9823,1.9827,1.98175,1.982,270600000.0
2009-03-19 12:04:00,1.9819,1.9835,1.9819,1.9833,340000000.0
2009-03-19 12:05:00,1.9833,1.98385,1.98255,1.9837,213800000.0
2009-03-19 12:06:00,1.9837,1.98405,1.98285,1.9837,299800000.0
2009-03-19 12:07:00,1.9837,1.9838,1.98295,1.98315,207800000.0
2009-03-19 12:08:00,1.98315,1.9842,1.98285,1.98395,193600000.0
2009-03-19 12:09:00,1.98395,1.9844,1.98385,1.984,187000000.0
2009-03-19 12:10:00,1.98395,1.98455,1.9827,1.98455,285800000.0
2009-03-19 12:11:00,1.9846,1.98485,1.9832,1.9834,325800000.0
2009-03-19 12:12:00,1.9833,1.98335,1.98205,1.98335,241400000.0
2009-03-19 12:13:00,1.9833,1.984,1.9829,1.98315,302400000.0
2009-03-19 12:14:00,1.98315,1.98385,1.98295,1.98385,272800000.0
2009-03-19 12:15:00,1.9839,1.98395,1.9817,1.98195,375400000.0
2009-03-19 12:16:00,1.98195,1.9827,1.98145,1.98245,331600000.0
2009-03-19 12:17:00,1.98265,1.983,1.98215,1.9825,232400000.0
2009-03-19 12:18:00,1.9825,1.98325,1.982,1.98325,264800000.0
2009-03-19 12:19:00,1.9832,1.984,1.9828,1.98325,184200000.0
2009-03-19 12:20:00,1.98325,1.98405,1.9827,1.9836,303800000.0
2009-03-19 12:21:00,1.9836,1.9837,1.9832,1.9835,220800000.0
2009-03-19 12:22:00,1.9836,1.9841,1.98285,1.98315,253200000.0
2009-03-19 12:23:00,1.98315,1.98325,1.98265,1.98285,192000000.0
2009-03-19 12:24:00,1.98295,1.9831,1.98255,1.9826,139000000.0
2009-03-19 12:25:00,1.98255,1.9832,1.9823,1.9831,162200000.0
2009-03-19 12:26:00,1.9832,1.9846,1.98295,1.98405,366000000.0
2009-03-19 12:27:00,1.98415,1.98515,1.9841,1.98515,226800000.0
2009-03-19 12:28:00,1.9853,1.9855,1.983,1.98315,274400000.0
2009-03-19 12:29:00,1.9831,1.98325,1.9814,1.98215,357080000.0
2009-03-19 12:30:00,1.9822,1.98315,1.98185,1.98285,218400000.0
2009-03-19 12:31:00,1.983,1.9831,1.9816,1.9817,224600000.0
2009-03-19 12:32:00,1.98175,1.9822,1.9817,1.9822,179400000.0
2009-03-19 12:33:00,1.9822,1.98275,1.9819,1.98255,202000000.0
2009-03-19 12:34:00,1.9827,1.9832,1.9826,1.9829,249400000.0
2009-03-19 12:35:00,1.9829,1.983,1.9824,1.9826,318200000.0
2009-03-19 12:36:00,1.9826,1.98315,1.98255,1.98285,341800000.0
2009-03-19 12:37:00,1.98295,1.98305,1.98235,1.98285,396200000.0
2009-03-19 12:38:00,1.98275,1.9839,1.98265,1.98345,320200000.0
2009-03-19 12:39:00,1.9832,1.9847,1.9832,1.98385,308800000.0
2009-03-19 12:40:00,1.9842,1.98475,1.9826,1.9829,305600000.0
2009-03-19 12:41:00,1.9828,1.98345,1.9825,1.9828,220400000.0
2009-03-19 12:42:00,1.9828,1.98385,1.9825,1.9837,288200000.0
2009-03-19 12:43:00,1.9837,1.9837,1.98275,1.98305,294800000.0
2009-03-19 12:44:00,1.9831,1.98325,1.98135,1.982,188100000.0
2009-03-19 12:45:00,1.9821,1.9823,1.98125,1.9819,338600000.0
2009-03-19 12:46:00,1.98185,1.9824,1.9816,1.9816,273400000.0
2009-03-19 12:47:00,1.98165,1.98165,1.9808,1.9811,298600000.0
2009-03-19 12:48:00,1.9812,1.9818,1.98075,1.9816,288600000.0
2009-03-19 12:49:00,1.9815,1.98225,1.9811,1.982,204800000.0
2009-03-19 12:50:00,1.98205,1.98245,1.98145,1.98185,343800000.0
2009-03-19 12:51:00,1.98185,1.98235,1.9814,1.98215,253200000.0
2009-03-19 12:52:00,1.98215,1.98265,1.97975,1.98,233100000.0
2009-03-19 12:53:00,1.98,1.98035,1.97965,1.9799,269200000.0
2009-03-19 12:54:00,1.9799,1.97995,1.978,1.9797,365600000.0
2009-03-19 12:55:00,1.9797,1.97995,1.9792,1.97925,357800000.0
2009-03-19 12:56:00,1.9792,1.9796,1.97815,1.97825,379400000.0
2009-03-19 12:57:00,1.97855,1.9802,1.9784,1.98,308800000.0
2009-03-19 12:58:00,1.98015,1.9815,1.9794,1.98075,428800000.0
2009-03-19 12:59:00,1.98075,1.98155,1.98015,1.98095,290200000.0
2009-03-19 13:00:00,1.981,1.98145,1.9807,1.9813,252200000.0
2009-03-19 13:01:00,1.98135,1.982,1.9811,1.9811,331600000.0
2009-03-19 13:02:00,1.98125,1.9828,1.9811,1.98195,348000000.0
2009-03-19 13:03:00,1.98195,1.9823,1.98155,1.98195,155200000.0
2009-03-19 13:04:00,1.98185,1.98195,1.9814,1.9815,300600000.0
2009-03-19 13:05:00,1.9815,1.9825,1.9814,1.98195,210400000.0
2009-03-19 13:06:00,1.98195,1.9827,1.98135,1.9826,342000000.0
2009-03-19 13:07:00,1.98265,1.9828,1.9818,1.98195,313600000.0
2009-03-19 13:08:00,1.98215,1.98275,1.9817,1.98265,245600000.0
2009-03-19 13:09:00,1.98265,1.98415,1.98265,1.98375,262400000.0
2009-03-19 13:10:00,1.98375,1.98375,1.9827,1.98285,239800000.0
2009-03-19 13:11:00,1.9828,1.98285,1.98205,1.9823,177400000.0
2009-03-19 13:12:00,1.9826,1.98325,1.98215,1.98325,239400000.0
2009-03-19 13:13:00,1.98325,1.98325,1.98265,1.98315,226200000.0
2009-03-19 13:14:00,1.9832,1.9832,1.9818,1.9818,258200000.0
2009-03-19 13:15:00,1.9818,1.9822,1.98175,1.98185,151600000.0
2009-03-19 13:16:00,1.98195,1.9821,1.9815,1.9817,245900000.0
2009-03-19 13:17:00,1.9817,1.9821,1.98155,1.9817,202400000.0
2009-03-19 13:18:00,1.9818,1.9818,1.98135,1.98165,190800000.0
2009-03-19 13:19:00,1.98155,1.98185,1.98105,1.98105,231600000.0
2009-03-19 13:20:00,1.9807,1.9813,1.9806,1.98105,250400000.0
2009-03-19 13:21:00,1.98105,1.9824,1.9802,1.9813,350800000.0
2009-03-19 13:22:00,1.9815,1.9815,1.98005,1.9801,276600000.0
2009-03-19 13:23:00,1.98015,1.9803,1.97965,1.98,256800000.0
2009-03-19 13:24:00,1.97985,1.9812,1.9797,1.98115,222600000.0
2009-03-19 13:25:00,1.98115,1.98205,1.98095,1.98195,313200000.0
2009-03-19 13:26:00,1.98195,1.9823,1.98165,1.98215,246800000.0
2009-03-19 13:27:00,1.98215,1.98215,1.9811,1.9813,227600000.0
2009-03-19 13:28:00,1.9813,1.9825,1.98105,1.9822,310000000.0
2009-03-19 13:29:00,1.98235,1.98275,1.9811,1.98265,329600000.0
2009-03-19 13:30:00,1.98295,1.98355,1.9826,1.98295,273500000.0
2009-03-19 13:31:00,1.98295,1.98305,1.98205,1.9821,224000000.0
2009-03-19 13:32:00,1.98205,1.98325,1.98205,1.9826,157600000.0
2009-03-19 13:33:00,1.98245,1.9825,1.9809,1.98115,242600000.0
2009-03-19 13:34:00,1.98125,1.98185,1.98085,1.98165,200200000.0
2009-03-19 13:35:00,1.98165,1.9823,1.98165,1.98195,224600000.0
2009-03-19 13:36:00,1.98185,1.9822,1.9817,1.98195,234400000.0
2009-03-19 13:37:00,1.98195,1.98235,1.9816,1.9822,145400000.0
2009-03-19 13:38:00,1.98225,1.98275,1.98185,1.9827,139600000.0
2009-03-19 13:39:00,1.98275,1.9835,1.98245,1.9835,242400000.0
2009-03-19 13:40:00,1.9833,1.98405,1.98265,1.98405,373200000.0
2009-03-19 13:41:00,1.9839,1.9847,1.9805,1.9822,437900000.0
2009-03-19 13:42:00,1.9822,1.98325,1.9817,1.98285,343600000.0
2009-03-19 13:43:00,1.98315,1.98405,1.98205,1.98325,353500000.0
2009-03-19 13:44:00,1.98335,1.9852,1.9829,1.98405,364500000.0
2009-03-19 13:45:00,1.98395,1.98525,1.98365,1.98445,396500000.0
2009-03-19 13:46:00,1.98445,1.9847,1.98235,1.9831,338500000.0
2009-03-19 13:47:00,1.9832,1.98355,1.98175,1.98215,368000000.0
2009-03-19 13:48:00,1.98215,1.9827,1.97985,1.98015,435800000.0
2009-03-19 13:49:00,1.98025,1.98085,1.9782,1.9787,358300000.0
2009-03-19 13:50:00,1.97865,1.98095,1.9786,1.98005,356400000.0
2009-03-19 13:51:00,1.98,1.9818,1.9794,1.9807,439300000.0
2009-03-19 13:52:00,1.9809,1.9823,1.97975,1.9806,372600000.0
2009-03-19 13:53:00,1.9808,1.9828,1.98035,1.9822,446800000.0
2009-03-19 13:54:00,1.9822,1.9822,1.98,1.9808,408900000.0
2009-03-19 13:55:00,1.9808,1.98255,1.9808,1.98175,400000000.0
2009-03-19 13:56:00,1.98175,1.9832,1.9813,1.9828,412400000.0
2009-03-19 13:57:00,1.98265,1.98285,1.9818,1.9823,257600000.0
2009-03-19 13:58:00,1.98245,1.9828,1.9814,1.98155,287200000.0
2009-03-19 13:59:00,1.98155,1.98315,1.98135,1.98315,365400000.0
2009-03-19 14:00:00,1.9833,1.98465,1.98275,1.98335,377600000.0
2009-03-19 14:01:00,1.98305,1.9846,1.98195,1.98305,389200000.0
2009-03-19 14:02:00,1.983,1.98335,1.9819,1.982,412400000.0
2009-03-19 14:03:00,1.98195,1.98265,1.98135,1.9825,310400000.0
2009-03-19 14:04:00,1.98235,1.9825,1.98135,1.9818,282800000.0
2009-03-19 14:05:00,1.9816,1.98165,1.98065,1.98085,318400000.0
2009-03-19 14:06:00,1.9809,1.9818,1.97985,1.9815,258760000.0
2009-03-19 14:07:00,1.9813,1.98235,1.98105,1.9816,207200000.0
2009-03-19 14:08:00,1.98165,1.98305,1.98065,1.98275,251200000.0
2009-03-19 14:09:00,1.98265,1.98365,1.98245,1.9833,297400000.0
2009-03-19 14:10:00,1.9833,1.9837,1.982,1.98245,284800000.0
2009-03-19 14:11:00,1.98245,1.98325,1.98225,1.9825,276400000.0
2009-03-19 14:12:00,1.98255,1.9829,1.98215,1.9823,310200000.0
2009-03-19 14:13:00,1.98235,1.9829,1.9819,1.9821,297400000.0
2009-03-19 14:14:00,1.98225,1.9841,1.9817,1.98395,396200000.0
2009-03-19 14:15:00,1.98405,1.98405,1.98015,1.98025,382200000.0
2009-03-19 14:16:00,1.9804,1.9819,1.9791,1.9792,377200000.0
2009-03-19 14:17:00,1.97925,1.98075,1.97655,1.98045,377780000.0
2009-03-19 14:18:00,1.98035,1.9805,1.97815,1.9797,363800000.0
2009-03-19 14:19:00,1.9798,1.98215,1.9797,1.98085,383600000.0
2009-03-19 14:20:00,1.981,1.9819,1.97955,1.98105,356800000.0
2009-03-19 14:21:00,1.9811,1.98265,1.98095,1.98135,288200000.0
2009-03-19 14:22:00,1.98145,1.98345,1.98105,1.9833,265400000.0
2009-03-19 14:23:00,1.9832,1.9834,1.98205,1.98225,255600000.0
2009-03-19 14:24:00,1.98215,1.9835,1.9817,1.9835,343800000.0
2009-03-19 14:25:00,1.9836,1.9836,1.98175,1.98175,294400000.0
2009-03-19 14:26:00,1.98175,1.9819,1.97975,1.98035,343200000.0
2009-03-19 14:27:00,1.98035,1.9805,1.9794,1.9795,219200000.0
2009-03-19 14:28:00,1.9795,1.9797,1.97745,1.97775,276600000.0
2009-03-19 14:29:00,1.9781,1.979,1.9756,1.9756,316540000.0
2009-03-19 14:30:00,1.97575,1.9801,1.9754,1.9797,332500000.0
2009-03-19 14:31:00,1.97965,1.98045,1.97915,1.97965,334200000.0
2009-03-19 14:32:00,1.97965,1.98025,1.9782,1.97885,290880000.0
2009-03-19 14:33:00,1.9789,1.97945,1.9783,1.9788,266200000.0
2009-03-19 14:34:00,1.9789,1.9797,1.97865,1.97965,304600000.0
2009-03-19 14:35:00,1.9797,1.9797,1.97895,1.97935,373200000.0
2009-03-19 14:36:00,1.9792,1.98055,1.9787,1.9803,344000000.0
2009-03-19 14:37:00,1.98055,1.98065,1.97955,1.97955,224400000.0
2009-03-19 14:38:00,1.97955,1.9804,1.97935,1.9804,323200000.0
2009-03-19 14:39:00,1.9804,1.98045,1.9789,1.9794,230600000.0
2009-03-19 14:40:00,1.97935,1.98015,1.9778,1.9782,254400000.0
2009-03-19 14:41:00,1.9781,1.9789,1.97755,1.97805,262600000.0
2009-03-19 14:42:00,1.9782,1.98045,1.97705,1.97705,325500000.0
2009-03-19 14:43:00,1.97715,1.9779,1.9751,1.9778,379580000.0
2009-03-19 14:44:00,1.97765,1.9781,1.9771,1.978,165200000.0
2009-03-19 14:45:00,1.9782,1.979,1.97795,1.97895,223600000.0
2009-03-19 14:46:00,1.9789,1.9789,1.97655,1.9773,234800000.0
2009-03-19 14:47:00,1.97715,1.9786,1.977,1.97835,306200000.0
2009-03-19 14:48:00,1.9785,1.9793,1.9783,1.9783,324000000.0
2009-03-19 14:49:00,1.97855,1.9787,1.97625,1.97715,289800000.0
2009-03-19 14:50:00,1.97715,1.97775,1.97675,1.97755,323000000.0
2009-03-19 14:51:00,1.97755,1.97805,1.97705,1.97765,209800000.0
2009-03-19 14:52:00,1.97775,1.9785,1.97765,1.9781,261800000.0
2009-03-19 14:53:00,1.978,1.97875,1.97765,1.97875,237800000.0
2009-03-19 14:54:00,1.9787,1.979,1.97765,1.9789,268600000.0
2009-03-19 14:55:00,1.97895,1.98025,1.9784,1.9795,310600000.0
2009-03-19 14:56:00,1.9795,1.97965,1.9778,1.9778,238400000.0
2009-03-19 14:57:00,1.97765,1.97925,1.9771,1.9791,245600000.0
2009-03-19 14:58:00,1.97925,1.9796,1.97805,1.97825,189200000.0
2009-03-19 14:59:00,1.97835,1.97885,1.97765,1.97885,292400000.0
2009-03-19 15:00:00,1.9793,1.9793,1.9778,1.97865,351800000.0
2009-03-19 15:01:00,1.97865,1.9792,1.97825,1.9789,184400000.0
2009-03-19 15:02:00,1.9789,1.9789,1.97805,1.9783,208000000.0
2009-03-19 15:03:00,1.97835,1.97895,1.978,1.97835,209200000.0
2009-03-19 15:04:00,1.97835,1.9798,1.97835,1.97965,249600000.0
2009-03-19 15:05:00,1.9797,1.9802,1.97905,1.9802,323200000.0
2009-03-19 15:06:00,1.98025,1.98025,1.97905,1.97935,250800000.0
2009-03-19 15:07:00,1.9793,1.98015,1.9791,1.98015,190800000.0
2009-03-19 15:08:00,1.9802,1.9805,1.97905,1.9791,338060000.0
2009-03-19 15:09:00,1.9791,1.9791,1.97765,1.9778,355000000.0
2009-03-19 15:10:00,1.97805,1.9792,1.9777,1.9786,275800000.0
2009-03-19 15:11:00,1.97855,1.97905,1.97785,1.97785,185400000.0
2009-03-19 15:12:00,1.97785,1.97835,1.9776,1.9783,338800000.0
2009-03-19 15:13:00,1.97825,1.9787,1.9772,1.9782,289600000.0
2009-03-19 15:14:00,1.9782,1.97845,1.97715,1.97715,328900000.0
2009-03-19 15:15:00,1.97705,1.9783,1.9763,1.9783,322600000.0
2009-03-19 15:16:00,1.9782,1.9782,1.97655,1.97655,200080000.0
2009-03-19 15:17:00,1.97665,1.97775,1.97655,1.9767,209080000.0
2009-03-19 15:18:00,1.9767,1.9776,1.97655,1.977,263200000.0
2009-03-19 15:19:00,1.9771,1.9781,1.97635,1.97635,270800000.0
2009-03-19 15:20:00,1.9763,1.978,1.97605,1.978,317600000.0
2009-03-19 15:21:00,1.978,1.97805,1.97685,1.9778,363000000.0
2009-03-19 15:22:00,1.97725,1.9781,1.97685,1.977,356200000.0
2009-03-19 15:23:00,1.97705,1.97795,1.97555,1.97685,317480000.0
2009-03-19 15:24:00,1.9768,1.97735,1.97585,1.9769,223600000.0
2009-03-19 15:25:00,1.9769,1.97735,1.97565,1.97575,243200000.0
2009-03-19 15:26:00,1.9757,1.9774,1.9757,1.9766,317600000.0
2009-03-19 15:27:00,1.97675,1.9783,1.9767,1.97775,308600000.0
2009-03-19 15:28:00,1.97775,1.9781,1.97665,1.977,232200000.0
2009-03-19 15:29:00,1.97695,1.97725,1.9765,1.97705,262800000.0
2009-03-19 15:30:00,1.97705,1.9791,1.9769,1.9788,348900000.0
2009-03-19 15:31:00,1.9788,1.97995,1.978,1.97875,352600000.0
2009-03-19 15:32:00,1.9787,1.98065,1.97805,1.98005,373100000.0
2009-03-19 15:33:00,1.9801,1.98035,1.9784,1.9784,273400000.0
2009-03-19 15:34:00,1.97865,1.9797,1.97865,1.9794,220600000.0
2009-03-19 15:35:00,1.97945,1.97975,1.97835,1.97855,346200000.0
2009-03-19 15:36:00,1.97855,1.97925,1.978,1.9788,332600000.0
2009-03-19 15:37:00,1.97895,1.98015,1.978,1.9791,328400000.0
2009-03-19 15:38:00,1.9791,1.97955,1.97865,1.97875,302600000.0
2009-03-19 15:39:00,1.9787,1.97925,1.9778,1.97785,316600000.0
2009-03-19 15:40:00,1.9778,1.978,1.9767,1.977,205300000.0
2009-03-19 15:41:00,1.97705,1.97755,1.9765,1.9775,328600000.0
2009-03-19 15:42:00,1.97755,1.9777,1.97655,1.977,371600000.0
2009-03-19 15:43:00,1.977,1.97835,1.9763,1.9779,300600000.0
2009-03-19 15:44:00,1.9779,1.9806,1.97775,1.9802,372800000.0
2009-03-19 15:45:00,1.9801,1.9803,1.97935,1.97935,310600000.0
2009-03-19 15:46:00,1.97935,1.97985,1.9786,1.9791,333000000.0
2009-03-19 15:47:00,1.9791,1.9819,1.9791,1.9816,314200000.0
2009-03-19 15:48:00,1.98145,1.98215,1.98095,1.98185,394600000.0
2009-03-19 15:49:00,1.9818,1.98205,1.97775,1.97835,328100000.0
2009-03-19 15:50:00,1.97835,1.9809,1.97745,1.98015,270400000.0
2009-03-19 15:51:00,1.9801,1.9818,1.9801,1.9806,325000000.0
2009-03-19 15:52:00,1.98055,1.98115,1.9796,1.9811,339200000.0
2009-03-19 15:53:00,1.98125,1.98145,1.98,1.9814,283800000.0
2009-03-19 15:54:00,1.9814,1.984,1.9811,1.98395,293400000.0
2009-03-19 15:55:00,1.98375,1.98405,1.98095,1.982,393200000.0
2009-03-19 15:56:00,1.9819,1.98505,1.9819,1.98415,280400000.0
2009-03-19 15:57:00,1.9842,1.9843,1.98315,1.9835,463600000.0
2009-03-19 15:58:00,1.9835,1.9838,1.9826,1.9832,299580000.0
2009-03-19 15:59:00,1.9832,1.98365,1.9821,1.983,406400000.0
2009-03-19 16:00:00,1.983,1.9839,1.9821,1.98335,281600000.0
2009-03-19 16:01:00,1.98325,1.9844,1.98265,1.98385,375000000.0
2009-03-19 16:02:00,1.9841,1.9847,1.98355,1.98445,276200000.0
2009-03-19 16:03:00,1.98445,1.98505,1.9831,1.9831,328000000.0
2009-03-19 16:04:00,1.983,1.98315,1.9822,1.9831,317000000.0
2009-03-19 16:05:00,1.9832,1.9839,1.98245,1.9835,290000000.0
2009-03-19 16:06:00,1.9836,1.98415,1.98095,1.98325,290200000.0
2009-03-19 16:07:00,1.9832,1.98395,1.98265,1.9835,299200000.0
2009-03-19 16:08:00,1.9836,1.98395,1.9823,1.9826,292200000.0
2009-03-19 16:09:00,1.9825,1.98355,1.9823,1.98265,286000000.0
2009-03-19 16:10:00,1.9829,1.9846,1.98275,1.9835,333600000.0
2009-03-19 16:11:00,1.9835,1.9835,1.98,1.98125,281600000.0
2009-03-19 16:12:00,1.9804,1.98145,1.98005,1.9814,349000000.0
2009-03-19 16:13:00,1.9813,1.9814,1.98,1.98035,301600000.0
2009-03-19 16:14:00,1.98035,1.9808,1.97995,1.98005,228400000.0
2009-03-19 16:15:00,1.98005,1.98015,1.9787,1.9787,144200000.0
2009-03-19 16:16:00,1.9785,1.9803,1.9785,1.97995,321000000.0
2009-03-19 16:17:00,1.98,1.9807,1.97845,1.9794,307600000.0
2009-03-19 16:18:00,1.97945,1.98025,1.97905,1.9792,270600000.0
2009-03-19 16:19:00,1.97925,1.98045,1.97895,1.98045,331200000.0
2009-03-19 16:20:00,1.9806,1.98065,1.9788,1.9789,347200000.0
2009-03-19 16:21:00,1.9789,1.97895,1.9778,1.9786,233600000.0
2009-03-19 16:22:00,1.9786,1.9787,1.9768,1.9787,285800000.0
2009-03-19 16:23:00,1.9784,1.97855,1.97685,1.97695,341400000.0
2009-03-19 16:24:00,1.97685,1.9775,1.9764,1.97705,305200000.0
2009-03-19 16:25:00,1.9771,1.97785,1.97605,1.9768,298400000.0
2009-03-19 16:26:00,1.9764,1.9778,1.9764,1.97745,329400000.0
2009-03-19 16:27:00,1.9775,1.9787,1.97735,1.9786,261400000.0
2009-03-19 16:28:00,1.97855,1.9795,1.9775,1.97945,308400000.0
2009-03-19 16:29:00,1.97945,1.9799,1.9781,1.97975,347100000.0
2009-03-19 16:30:00,1.97975,1.98055,1.9791,1.98,380000000.0
2009-03-19 16:31:00,1.98005,1.98075,1.97735,1.97815,331200000.0
2009-03-19 16:32:00,1.9781,1.97875,1.97555,1.97565,339400000.0
2009-03-19 16:33:00,1.9757,1.97835,1.9757,1.9783,343600000.0
2009-03-19 16:34:00,1.9783,1.97955,1.97745,1.979,364400000.0
2009-03-19 16:35:00,1.979,1.97915,1.9767,1.9772,362400000.0
2009-03-19 16:36:00,1.97725,1.9781,1.9767,1.9778,397600000.0
2009-03-19 16:37:00,1.97655,1.978,1.97635,1.9768,363000000.0
2009-03-19 16:38:00,1.97695,1.97725,1.97605,1.97635,333400000.0
2009-03-19 16:39:00,1.9765,1.9773,1.9758,1.9773,410200000.0
2009-03-19 16:40:00,1.9773,1.9777,1.97515,1.97605,327300000.0
2009-03-19 16:41:00,1.9761,1.97705,1.9759,1.97705,370600000.0
2009-03-19 16:42:00,1.9769,1.9769,1.9739,1.97485,304500000.0
2009-03-19 16:43:00,1.9748,1.9753,1.9742,1.9748,389780000.0
2009-03-19 16:44:00,1.97485,1.97835,1.97455,1.97815,420000000.0
2009-03-19 16:45:00,1.9781,1.9789,1.97725,1.9781,340800000.0
2009-03-19 16:46:00,1.9781,1.97835,1.97695,1.9774,333200000.0
2009-03-19 16:47:00,1.97745,1.9775,1.97685,1.9771,351400000.0
2009-03-19 16:48:00,1.97715,1.9776,1.9768,1.97725,392600000.0
2009-03-19 16:49:00,1.9774,1.9783,1.9769,1.9772,312200000.0
2009-03-19 16:50:00,1.9771,1.97735,1.97665,1.9768,288600000.0
2009-03-19 16:51:00,1.9768,1.97755,1.97605,1.9774,355200000.0
2009-03-19 16:52:00,1.97695,1.9788,1.97675,1.9784,301800000.0
2009-03-19 16:53:00,1.97825,1.9788,1.97755,1.9778,281800000.0
2009-03-19 16:54:00,1.97795,1.97835,1.97735,1.9782,301199999.0
2009-03-19 16:55:00,1.97835,1.9794,1.9783,1.97875,365200000.0
2009-03-19 16:56:00,1.97885,1.97925,1.9769,1.9774,297000000.0
2009-03-19 16:57:00,1.97745,1.9778,1.9765,1.97705,321000000.0
2009-03-19 16:58:00,1.97705,1.97845,1.97685,1.9773,369100000.0
2009-03-19 16:59:00,1.9771,1.97915,1.9764,1.9771,329060000.0
2009-03-19 17:00:00,1.97615,1.9778,1.9758,1.97725,394500000.0
2009-03-19 17:01:00,1.9774,1.9786,1.9763,1.9777,311900000.0
2009-03-19 17:02:00,1.97755,1.97755,1.9762,1.9771,408200000.0
2009-03-19 17:03:00,1.97665,1.9785,1.9766,1.97805,301200000.0
2009-03-19 17:04:00,1.97805,1.9796,1.978,1.9792,322600000.0
2009-03-19 17:05:00,1.97935,1.9795,1.9784,1.9785,336400000.0
2009-03-19 17:06:00,1.97845,1.9801,1.97825,1.97945,353000000.0
2009-03-19 17:07:00,1.97955,1.97965,1.97865,1.9792,293800000.0
2009-03-19 17:08:00,1.9792,1.9792,1.9778,1.9786,378600000.0
2009-03-19 17:09:00,1.9784,1.9801,1.97815,1.98,297400000.0
2009-03-19 17:10:00,1.98,1.98005,1.97795,1.97825,293000000.0
2009-03-19 17:11:00,1.97815,1.98025,1.97805,1.9791,343600000.0
2009-03-19 17:12:00,1.9791,1.9795,1.9783,1.9784,286200000.0
2009-03-19 17:13:00,1.9784,1.97905,1.97795,1.97875,238400000.0
2009-03-19 17:14:00,1.9791,1.9791,1.9777,1.97825,278000000.0
2009-03-19 17:15:00,1.9783,1.97995,1.9783,1.97905,405600000.0
2009-03-19 17:16:00,1.97905,1.9799,1.9778,1.9789,360400000.0
2009-03-19 17:17:00,1.9785,1.9788,1.97685,1.97725,330400000.0
2009-03-19 17:18:00,1.97715,1.9775,1.9761,1.9765,338000000.0
2009-03-19 17:19:00,1.9765,1.97705,1.97605,1.97645,288200000.0
2009-03-19 17:20:00,1.9764,1.9769,1.97575,1.976,252800000.0
2009-03-19 17:21:00,1.976,1.9781,1.97565,1.97785,282800000.0
2009-03-19 17:22:00,1.9779,1.98005,1.9778,1.9794,236400000.0
2009-03-19 17:23:00,1.97945,1.9801,1.979,1.97945,307200000.0
2009-03-19 17:24:00,1.97965,1.98005,1.9794,1.9797,292000000.0
2009-03-19 17:25:00,1.97965,1.9807,1.97945,1.98035,214400000.0
2009-03-19 17:26:00,1.9804,1.98065,1.9798,1.9805,248000000.0
2009-03-19 17:27:00,1.98055,1.9819,1.9801,1.98165,293400000.0
2009-03-19 17:28:00,1.9816,1.98365,1.98155,1.98365,220800000.0
2009-03-19 17:29:00,1.98375,1.98465,1.9831,1.9833,297400000.0
2009-03-19 17:30:00,1.98325,1.98325,1.98085,1.9814,256700000.0
2009-03-19 17:31:00,1.9815,1.98385,1.9815,1.98325,251800000.0
2009-03-19 17:32:00,1.9831,1.9834,1.98245,1.9826,248400000.0
2009-03-19 17:33:00,1.9825,1.9835,1.98145,1.9825,274800000.0
2009-03-19 17:34:00,1.9826,1.9831,1.98155,1.9817,288200000.0
2009-03-19 17:35:00,1.9818,1.98335,1.98135,1.983,303800000.0
2009-03-19 17:36:00,1.983,1.985,1.98285,1.98415,370500000.0
2009-03-19 17:37:00,1.98415,1.9848,1.98385,1.98415,211400000.0
2009-03-19 17:38:00,1.9843,1.98545,1.98405,1.98545,227400000.0
2009-03-19 17:39:00,1.9856,1.98605,1.985,1.9853,286800000.0
2009-03-19 17:40:00,1.98545,1.986,1.9851,1.98585,267800000.0
2009-03-19 17:41:00,1.98585,1.9864,1.98465,1.9854,245000000.0
2009-03-19 17:42:00,1.98545,1.9855,1.9847,1.98475,229400000.0
2009-03-19 17:43:00,1.9849,1.98645,1.98465,1.9862,237400000.0
2009-03-19 17:44:00,1.9862,1.98725,1.98575,1.98725,190400000.0
2009-03-19 17:45:00,1.9871,1.9876,1.98595,1.98695,260800000.0
2009-03-19 17:46:00,1.98705,1.98755,1.9865,1.9871,276000000.0
2009-03-19 17:47:00,1.9872,1.9874,1.98675,1.98725,221000000.0
2009-03-19 17:48:00,1.98725,1.98775,1.9864,1.9866,266000000.0
2009-03-19 17:49:00,1.9865,1.9869,1.9857,1.98585,274600000.0
2009-03-19 17:50:00,1.9858,1.986,1.984,1.98485,282600000.0
2009-03-19 17:51:00,1.9847,1.9861,1.9841,1.98485,250000000.0
2009-03-19 17:52:00,1.98485,1.98525,1.984,1.98415,230700000.0
2009-03-19 17:53:00,1.9841,1.9845,1.98295,1.9842,261200000.0
2009-03-19 17:54:00,1.9843,1.98445,1.98375,1.9841,182000000.0
2009-03-19 17:55:00,1.9841,1.9844,1.9835,1.9839,267000000.0
2009-03-19 17:56:00,1.9837,1.98465,1.98365,1.98465,207200000.0
2009-03-19 17:57:00,1.98455,1.985,1.9837,1.9837,246200000.0
2009-03-19 17:58:00,1.9838,1.9847,1.9837,1.98415,230200000.0
2009-03-19 17:59:00,1.98375,1.98375,1.98195,1.98195,307100000.0
2009-03-19 18:00:00,1.98195,1.9838,1.98195,1.9829,304800000.0
2009-03-19 18:01:00,1.983,1.98305,1.98155,1.98205,227600000.0
2009-03-19 18:02:00,1.98205,1.9827,1.982,1.9822,259800000.0
2009-03-19 18:03:00,1.9822,1.9822,1.98085,1.98125,273400000.0
2009-03-19 18:04:00,1.98125,1.9829,1.9811,1.98285,241000000.0
2009-03-19 18:05:00,1.98285,1.98345,1.9818,1.983,309400000.0
2009-03-19 18:06:00,1.9834,1.98405,1.9829,1.9835,284000000.0
2009-03-19 18:07:00,1.9836,1.98405,1.9829,1.98315,376600000.0
2009-03-19 18:08:00,1.98315,1.98385,1.98125,1.9814,289640000.0
2009-03-19 18:09:00,1.9814,1.9823,1.9813,1.98185,244600000.0
2009-03-19 18:10:00,1.98185,1.98225,1.9815,1.982,310800000.0
2009-03-19 18:11:00,1.982,1.98255,1.9809,1.9813,290800000.0
2009-03-19 18:12:00,1.9813,1.9818,1.9802,1.9807,297000000.0
2009-03-19 18:13:00,1.9807,1.9811,1.9791,1.98055,363860000.0
2009-03-19 18:14:00,1.98065,1.9811,1.98,1.98075,253600000.0
2009-03-19 18:15:00,1.98085,1.9817,1.9798,1.98065,369200000.0
2009-03-19 18:16:00,1.98065,1.98265,1.98045,1.9818,359000000.0
2009-03-19 18:17:00,1.9818,1.9826,1.981,1.981,434600000.0
2009-03-19 18:18:00,1.98105,1.98185,1.9806,1.9813,300400000.0
2009-03-19 18:19:00,1.9813,1.98325,1.9813,1.9829,256800000.0
2009-03-19 18:20:00,1.9831,1.98515,1.9826,1.98465,375800000.0
2009-03-19 18:21:00,1.98455,1.98585,1.98435,1.98495,295800000.0
2009-03-19 18:22:00,1.98495,1.9851,1.9831,1.98335,332600000.0
2009-03-19 18:23:00,1.9835,1.98365,1.9817,1.98285,221400000.0
2009-03-19 18:24:00,1.98285,1.9834,1.98265,1.9827,208200000.0
2009-03-19 18:25:00,1.98265,1.984,1.9819,1.98395,247600000.0
2009-03-19 18:26:00,1.984,1.98475,1.9831,1.9846,289400000.0
2009-03-19 18:27:00,1.9846,1.98485,1.98385,1.9848,276400000.0
2009-03-19 18:28:00,1.9847,1.9849,1.9844,1.9847,154400000.0
2009-03-19 18:29:00,1.9847,1.985,1.98445,1.98445,95400000.0
2009-03-19 18:30:00,1.98435,1.9853,1.98415,1.9845,267400000.0
2009-03-19 18:31:00,1.9844,1.98475,1.98395,1.98465,305600000.0
2009-03-19 18:32:00,1.98465,1.98565,1.984,1.9847,247400000.0
2009-03-19 18:33:00,1.98475,1.985,1.98355,1.9844,217600000.0
2009-03-19 18:34:00,1.98405,1.9852,1.98405,1.9843,237400000.0
2009-03-19 18:35:00,1.98435,1.98495,1.98405,1.98475,144000000.0
2009-03-19 18:36:00,1.9847,1.9847,1.98395,1.9843,351200000.0
2009-03-19 18:37:00,1.9843,1.9855,1.9843,1.9855,308200000.0
2009-03-19 18:38:00,1.9855,1.9861,1.98535,1.98565,306800000.0
2009-03-19 18:39:00,1.9856,1.9858,1.9852,1.98575,168000000.0
2009-03-19 18:40:00,1.9857,1.9862,1.9847,1.98485,210200000.0
2009-03-19 18:41:00,1.9848,1.9856,1.9845,1.98555,166400000.0
2009-03-19 18:42:00,1.98535,1.98535,1.9848,1.9848,246200000.0
2009-03-19 18:43:00,1.98485,1.9853,1.98455,1.98455,308600000.0
2009-03-19 18:44:00,1.98455,1.9849,1.98375,1.98395,309400000.0
2009-03-19 18:45:00,1.98405,1.98405,1.98305,1.9837,206400000.0
2009-03-19 18:46:00,1.9837,1.98435,1.98325,1.98435,135200000.0
2009-03-19 18:47:00,1.9843,1.98475,1.9834,1.98415,312200000.0
2009-03-19 18:48:00,1.9843,1.9843,1.98355,1.98385,173000000.0
2009-03-19 18:49:00,1.9839,1.9849,1.98365,1.9847,185600000.0
2009-03-19 18:50:00,1.9847,1.985,1.9844,1.98445,385600000.0
2009-03-19 18:51:00,1.9845,1.98515,1.98435,1.9849,321000000.0
2009-03-19 18:52:00,1.9849,1.98505,1.98445,1.98455,287800000.0
2009-03-19 18:53:00,1.98455,1.98535,1.9845,1.9846,242000000.0
2009-03-19 18:54:00,1.98455,1.98645,1.98455,1.98525,209000000.0
2009-03-19 18:55:00,1.98525,1.98525,1.98485,1.98505,212800000.0
2009-03-19 18:56:00,1.9851,1.98585,1.9849,1.98545,208200000.0
2009-03-19 18:57:00,1.98555,1.9868,1.98545,1.98645,139600000.0
2009-03-19 18:58:00,1.9864,1.9872,1.9863,1.9869,262200000.0
2009-03-19 18:59:00,1.9869,1.9879,1.9868,1.9879,183400000.0
2009-03-19 19:00:00,1.98825,1.98825,1.9865,1.9865,231600000.0
2009-03-19 19:01:00,1.9866,1.98675,1.9861,1.9866,157400000.0
2009-03-19 19:02:00,1.9866,1.98715,1.9861,1.9863,191200000.0
2009-03-19 19:03:00,1.9865,1.9872,1.9864,1.9872,227400000.0
2009-03-19 19:04:00,1.9872,1.9882,1.9869,1.98815,216600000.0
2009-03-19 19:05:00,1.98815,1.9882,1.98715,1.98775,269000000.0
2009-03-19 19:06:00,1.9877,1.98875,1.9877,1.9884,272400000.0
2009-03-19 19:07:00,1.9886,1.98905,1.98815,1.9883,270400000.0
2009-03-19 19:08:00,1.98845,1.98915,1.9884,1.98875,230000000.0
2009-03-19 19:09:00,1.9887,1.98935,1.988,1.9883,203600000.0
2009-03-19 19:10:00,1.9883,1.9883,1.9873,1.9873,202400000.0
2009-03-19 19:11:00,1.9874,1.98815,1.9869,1.9869,188000000.0
2009-03-19 19:12:00,1.987,1.9878,1.9869,1.9875,214800000.0
2009-03-19 19:13:00,1.98765,1.98815,1.98685,1.988,285200000.0
2009-03-19 19:14:00,1.988,1.98805,1.98745,1.98795,140400000.0
2009-03-19 19:15:00,1.988,1.9883,1.98775,1.9878,84000000.0
2009-03-19 19:16:00,1.98775,1.98795,1.9869,1.987,149800000.0
2009-03-19 19:17:00,1.9871,1.98745,1.98675,1.98735,174600000.0
2009-03-19 19:18:00,1.98735,1.9877,1.98715,1.9874,177200000.0
2009-03-19 19:19:00,1.9874,1.988,1.98735,1.988,183400000.0
2009-03-19 19:20:00,1.988,1.98845,1.98725,1.9875,231400000.0
2009-03-19 19:21:00,1.9876,1.9878,1.9864,1.98645,142200000.0
2009-03-19 19:22:00,1.9865,1.98705,1.9864,1.9869,101600000.0
2009-03-19 19:23:00,1.9869,1.9876,1.98655,1.98725,183200000.0
2009-03-19 19:24:00,1.9871,1.9871,1.98625,1.98695,175000000.0
2009-03-19 19:25:00,1.9869,1.987,1.98585,1.9863,159200000.0
2009-03-19 19:26:00,1.98655,1.9869,1.98625,1.9864,135800000.0
2009-03-19 19:27:00,1.9866,1.98725,1.9863,1.9872,163400000.0
2009-03-19 19:28:00,1.98725,1.9876,1.98625,1.9869,230600000.0
2009-03-19 19:29:00,1.98685,1.98745,1.986,1.9869,153400000.0
2009-03-19 19:30:00,1.9869,1.98715,1.9865,1.9867,222600000.0
2009-03-19 19:31:00,1.9867,1.98745,1.9863,1.9868,239600000.0
2009-03-19 19:32:00,1.9869,1.98695,1.9849,1.9853,261000000.0
2009-03-19 19:33:00,1.9853,1.986,1.9852,1.98555,239400000.0
2009-03-19 19:34:00,1.9856,1.98595,1.9854,1.9858,179600000.0
2009-03-19 19:35:00,1.98575,1.98725,1.98575,1.9872,226200000.0
2009-03-19 19:36:00,1.9872,1.98745,1.98625,1.9866,180800000.0
2009-03-19 19:37:00,1.9867,1.9873,1.9856,1.98605,180900000.0
2009-03-19 19:38:00,1.98615,1.9872,1.9857,1.9869,209000000.0
2009-03-19 19:39:00,1.9869,1.98755,1.9865,1.98735,150400000.0
2009-03-19 19:40:00,1.98755,1.9877,1.9866,1.9872,204400000.0
2009-03-19 19:41:00,1.9872,1.9876,1.9862,1.9869,240000000.0
2009-03-19 19:42:00,1.98695,1.98705,1.9865,1.9867,99200000.0
2009-03-19 19:43:00,1.98655,1.98695,1.9855,1.9857,242800000.0
2009-03-19 19:44:00,1.9859,1.98605,1.98455,1.98515,235600000.0
2009-03-19 19:45:00,1.98525,1.9865,1.98495,1.9859,249800000.0
2009-03-19 19:46:00,1.986,1.98635,1.9844,1.9856,201200000.0
2009-03-19 19:47:00,1.9856,1.98655,1.98515,1.986,240400000.0
2009-03-19 19:48:00,1.98615,1.9866,1.9857,1.98645,160800000.0
2009-03-19 19:49:00,1.98645,1.9869,1.98605,1.9866,200000000.0
2009-03-19 19:50:00,1.98665,1.9874,1.9864,1.98695,229200000.0
2009-03-19 19:51:00,1.98695,1.98695,1.98565,1.986,190200000.0
2009-03-19 19:52:00,1.9862,1.9862,1.9846,1.9848,253800000.0
2009-03-19 19:53:00,1.98475,1.98525,1.9844,1.9845,263000000.0
2009-03-19 19:54:00,1.98475,1.9852,1.9842,1.9842,211800000.0
2009-03-19 19:55:00,1.98415,1.98445,1.9834,1.9837,179600000.0
2009-03-19 19:56:00,1.98365,1.9844,1.98365,1.98415,240400000.0
2009-03-19 19:57:00,1.98415,1.98415,1.9817,1.98355,305000000.0
2009-03-19 19:58:00,1.9836,1.9838,1.98245,1.9825,283400000.0
2009-03-19 19:59:00,1.9825,1.98265,1.9815,1.982,274000000.0
2009-03-19 20:00:00,1.98215,1.98215,1.9813,1.982,318000000.0
2009-03-19 20:01:00,1.9819,1.9825,1.9817,1.982,250600000.0
2009-03-19 20:02:00,1.98195,1.98245,1.9813,1.98185,222000000.0
2009-03-19 20:03:00,1.98195,1.9832,1.9817,1.9829,199400000.0
2009-03-19 20:04:00,1.98295,1.98315,1.9815,1.98155,258000000.0
2009-03-19 20:05:00,1.98165,1.98195,1.98065,1.98065,206000000.0
2009-03-19 20:06:00,1.98075,1.9811,1.9798,1.9799,185200000.0
2009-03-19 20:07:00,1.98,1.98005,1.97895,1.9792,213000000.0
2009-03-19 20:08:00,1.9793,1.9797,1.9787,1.9787,192200000.0
2009-03-19 20:09:00,1.9789,1.9793,1.9784,1.9787,132000000.0
2009-03-19 20:10:00,1.9787,1.9804,1.9787,1.9804,163400000.0
2009-03-19 20:11:00,1.98045,1.98085,1.97845,1.97845,218600000.0
2009-03-19 20:12:00,1.97885,1.98,1.97815,1.97985,252000000.0
2009-03-19 20:13:00,1.98,1.98095,1.97995,1.98025,156800000.0
2009-03-19 20:14:00,1.98035,1.9807,1.98005,1.9807,155600000.0
2009-03-19 20:15:00,1.9807,1.98085,1.98045,1.9806,80000000.0
2009-03-19 20:16:00,1.9805,1.98195,1.9805,1.98155,137000000.0
2009-03-19 20:17:00,1.98165,1.9827,1.98165,1.98265,226000000.0
2009-03-19 20:18:00,1.98265,1.9831,1.98185,1.9827,288400000.0
2009-03-19 20:19:00,1.9827,1.98495,1.98265,1.9846,298400000.0
2009-03-19 20:20:00,1.98515,1.98645,1.98505,1.9854,246600000.0
2009-03-19 20:21:00,1.9857,1.98605,1.98515,1.9853,132400000.0
2009-03-19 20:22:00,1.9853,1.986,1.9853,1.986,174400000.0
2009-03-19 20:23:00,1.98595,1.9872,1.98585,1.98675,276400000.0
2009-03-19 20:24:00,1.9867,1.9872,1.98635,1.98645,190000000.0
2009-03-19 20:25:00,1.98645,1.98645,1.98535,1.98545,130000000.0
2009-03-19 20:26:00,1.98545,1.9859,1.98505,1.98535,188600000.0
2009-03-19 20:27:00,1.9855,1.98575,1.9847,1.985,151000000.0
2009-03-19 20:28:00,1.985,1.98505,1.9844,1.9846,183200000.0
2009-03-19 20:29:00,1.98455,1.9852,1.9842,1.98455,241000000.0
2009-03-19 20:30:00,1.98455,1.9847,1.9831,1.9842,313600000.0
2009-03-19 20:31:00,1.9842,1.9854,1.98405,1.9853,267600000.0
2009-03-19 20:32:00,1.9853,1.98545,1.98475,1.9852,226200000.0
2009-03-19 20:33:00,1.9852,1.98605,1.9852,1.98575,194400000.0
2009-03-19 20:34:00,1.98575,1.98645,1.98545,1.98625,180200000.0
2009-03-19 20:35:00,1.98635,1.9866,1.98565,1.98565,169000000.0
2009-03-19 20:36:00,1.98565,1.9867,1.98565,1.9866,178600000.0
2009-03-19 20:37:00,1.9866,1.9883,1.9866,1.9878,165200000.0
2009-03-19 20:38:00,1.9878,1.9889,1.98685,1.98885,258200000.0
2009-03-19 20:39:00,1.98865,1.9895,1.9885,1.9893,105400000.0
2009-03-19 20:40:00,1.98935,1.98935,1.98745,1.9889,198800000.0
2009-03-19 20:41:00,1.98875,1.9893,1.98775,1.9878,194400000.0
2009-03-19 20:42:00,1.98785,1.9886,1.98715,1.9886,220800000.0
2009-03-19 20:43:00,1.9886,1.98945,1.9882,1.9882,148400000.0
2009-03-19 20:44:00,1.98825,1.98845,1.98675,1.9875,234800000.0
2009-03-19 20:45:00,1.9874,1.98765,1.9863,1.98655,307400000.0
2009-03-19 20:46:00,1.9866,1.98905,1.9866,1.98845,188600000.0
2009-03-19 20:47:00,1.9886,1.98875,1.98765,1.9878,204200000.0
2009-03-19 20:48:00,1.9878,1.9889,1.98705,1.98785,272800000.0
2009-03-19 20:49:00,1.988,1.9892,1.988,1.98855,181400000.0
2009-03-19 20:50:00,1.98905,1.98905,1.988,1.98895,183400000.0
2009-03-19 20:51:00,1.9889,1.99055,1.98855,1.9891,209400000.0
2009-03-19 20:52:00,1.98915,1.99005,1.9889,1.98955,151400000.0
2009-03-19 20:53:00,1.9898,1.98985,1.9896,1.98985,65200000.0
2009-03-19 20:54:00,1.9898,1.99025,1.98895,1.9896,238400000.0
2009-03-19 20:55:00,1.9896,1.99105,1.9895,1.99105,210800000.0
2009-03-19 20:56:00,1.99115,1.9912,1.9899,1.9908,195400000.0
2009-03-19 20:57:00,1.99075,1.9908,1.9891,1.9908,206800000.0
2009-03-19 20:58:00,1.991,1.99135,1.99005,1.9901,173600000.0
2009-03-19 20:59:00,1.9901,1.9904,1.9899,1.9903,112000000.0
2009-03-19 21:00:00,1.99025,1.99135,1.9901,1.99115,176400000.0
2009-03-19 21:01:00,1.99115,1.9914,1.9903,1.9908,197000000.0
2009-03-19 21:02:00,1.9907,1.99145,1.9904,1.99125,175800000.0
2009-03-19 21:03:00,1.9911,1.99145,1.9902,1.99065,201000000.0
2009-03-19 21:04:00,1.99065,1.9913,1.9906,1.9912,179200000.0
2009-03-19 21:05:00,1.9912,1.99125,1.9904,1.9911,168600000.0
2009-03-19 21:06:00,1.991,1.99165,1.99095,1.99125,151600000.0
2009-03-19 21:07:00,1.9915,1.9918,1.9909,1.9916,97400000.0
2009-03-19 21:08:00,1.9918,1.9924,1.9902,1.992,142400000.0
2009-03-19 21:09:00,1.99215,1.9926,1.9918,1.992,195200000.0
2009-03-19 21:10:00,1.9919,1.9922,1.99155,1.99205,63600000.0
2009-03-19 21:11:00,1.99205,1.9934,1.9913,1.9934,201200000.0
2009-03-19 21:12:00,1.99335,1.99335,1.9919,1.9922,165800000.0
2009-03-19 21:13:00,1.99235,1.99335,1.9923,1.99315,79000000.0
2009-03-19 21:14:00,1.993,1.99305,1.9915,1.9917,191600000.0
2009-03-19 21:15:00,1.99175,1.99195,1.9913,1.9918,185200000.0
2009-03-19 21:16:00,1.9918,1.9922,1.9917,1.99215,157000000.0
2009-03-19 21:17:00,1.9921,1.9925,1.9918,1.99195,104800000.0
2009-03-19 21:18:00,1.99235,1.9931,1.99225,1.993,111000000.0
2009-03-19 21:19:00,1.9929,1.9931,1.99265,1.9928,107200000.0
2009-03-19 21:20:00,1.9928,1.99285,1.99185,1.9921,159600000.0
2009-03-19 21:21:00,1.9921,1.9921,1.9914,1.9918,107800000.0
2009-03-19 21:22:00,1.9918,1.99325,1.9918,1.9932,146400000.0
2009-03-19 21:23:00,1.99325,1.99355,1.9925,1.99355,177600000.0
2009-03-19 21:24:00,1.99355,1.99355,1.992,1.9921,216600000.0
2009-03-19 21:25:00,1.9921,1.9929,1.992,1.99285,179400000.0
2009-03-19 21:26:00,1.99275,1.99325,1.9925,1.99295,75800000.0
2009-03-19 21:27:00,1.99285,1.9929,1.99175,1.99175,168000000.0
2009-03-19 21:28:00,1.99175,1.99185,1.9906,1.9915,173600000.0
2009-03-19 21:29:00,1.9915,1.99195,1.99145,1.99185,95200000.0
2009-03-19 21:30:00,1.99185,1.992,1.9916,1.9917,165200000.0
2009-03-19 21:31:00,1.9917,1.9921,1.99165,1.99205,156200000.0
2009-03-19 21:32:00,1.9919,1.9921,1.99035,1.9906,226400000.0
2009-03-19 21:33:00,1.9906,1.9908,1.9901,1.99015,209400000.0
2009-03-19 21:34:00,1.99015,1.9904,1.9901,1.9903,133000000.0
2009-03-19 21:35:00,1.99025,1.9911,1.99025,1.99095,191000000.0
2009-03-19 21:36:00,1.991,1.9911,1.9896,1.9896,136000000.0
2009-03-19 21:37:00,1.9897,1.9911,1.98965,1.9906,226800000.0
2009-03-19 21:38:00,1.9907,1.9911,1.9904,1.9911,166200000.0
2009-03-19 21:39:00,1.9911,1.99225,1.991,1.9916,195200000.0
2009-03-19 21:40:00,1.9916,1.99305,1.99125,1.993,338800000.0
2009-03-19 21:41:00,1.99265,1.99275,1.992,1.9926,210200000.0
2009-03-19 21:42:00,1.9926,1.99295,1.99185,1.99215,221800000.0
2009-03-19 21:43:00,1.99225,1.9932,1.9921,1.9929,217000000.0
2009-03-19 21:44:00,1.99285,1.99305,1.99225,1.9925,196000000.0
2009-03-19 21:45:00,1.9925,1.99255,1.99165,1.9917,143800000.0
2009-03-19 21:46:00,1.9916,1.9922,1.99055,1.99055,116400000.0
2009-03-19 21:47:00,1.9905,1.99195,1.9905,1.9908,178800000.0
2009-03-19 21:48:00,1.99085,1.9912,1.9903,1.99115,191000000.0
2009-03-19 21:49:00,1.99105,1.9912,1.99075,1.9911,76600000.0
2009-03-19 21:50:00,1.9911,1.99135,1.9905,1.9905,120400000.0
2009-03-19 21:51:00,1.9905,1.9909,1.9904,1.9907,83200000.0
2009-03-19 21:52:00,1.99075,1.99105,1.9905,1.99085,132600000.0
2009-03-19 21:53:00,1.99085,1.99105,1.99055,1.99085,181400000.0
2009-03-19 21:54:00,1.99085,1.99265,1.99085,1.99225,151200000.0
2009-03-19 21:55:00,1.9923,1.99305,1.99215,1.9929,230800000.0
2009-03-19 21:56:00,1.993,1.9931,1.9921,1.9922,123400000.0
2009-03-19 21:57:00,1.9922,1.99235,1.99195,1.9923,141000000.0
2009-03-19 21:58:00,1.99235,1.99245,1.99205,1.99235,134200000.0
2009-03-19 21:59:00,1.9924,1.9924,1.992,1.992,50800000.0
2009-03-19 22:00:00,1.99195,1.99265,1.9916,1.9918,151200000.0
2009-03-19 22:01:00,1.9917,1.9917,1.9912,1.99135,139200000.0
2009-03-19 22:02:00,1.99115,1.9912,1.99025,1.99045,100400000.0
2009-03-19 22:03:00,1.99075,1.99135,1.99075,1.991,103400000.0
2009-03-19 22:04:00,1.991,1.991,1.99035,1.99085,73400000.0
2009-03-19 22:05:00,1.99085,1.99095,1.9899,1.9905,30800000.0
2009-03-19 22:06:00,1.9905,1.99105,1.99035,1.99105,84400000.0
2009-03-19 22:07:00,1.9911,1.99185,1.9911,1.9914,84600000.0
2009-03-19 22:08:00,1.9915,1.9915,1.99145,1.9915,28000000.0
2009-03-19 22:09:00,1.9915,1.9918,1.9914,1.99145,55600000.0
2009-03-19 22:10:00,1.9913,1.99155,1.9913,1.99155,18800000.0
2009-03-19 22:11:00,1.99155,1.99155,1.99125,1.99125,21800000.0
2009-03-19 22:12:00,1.9914,1.9915,1.9911,1.99125,69400000.0
2009-03-19 22:13:00,1.9914,1.99155,1.99085,1.99115,87000000.0
2009-03-19 22:14:00,1.9913,1.99145,1.99075,1.9909,41000000.0
2009-03-19 22:15:00,1.99095,1.9914,1.99055,1.99135,61200000.0
2009-03-19 22:16:00,1.9914,1.9914,1.9902,1.9905,114400000.0
2009-03-19 22:17:00,1.9905,1.99085,1.99045,1.9906,61800000.0
2009-03-19 22:18:00,1.9906,1.9912,1.9902,1.99115,111600000.0
2009-03-19 22:19:00,1.9909,1.99105,1.99035,1.9904,76600000.0
2009-03-19 22:20:00,1.9905,1.9913,1.9904,1.9908,86200000.0
2009-03-19 22:21:00,1.9908,1.99085,1.9906,1.9908,33000000.0
2009-03-19 22:22:00,1.9908,1.99095,1.9908,1.99085,52800000.0
2009-03-19 22:23:00,1.99085,1.99085,1.9908,1.99085,14800000.0
2009-03-19 22:24:00,1.99085,1.99105,1.99085,1.99105,18600000.0
2009-03-19 22:25:00,1.99095,1.99145,1.99085,1.99085,19000000.0
2009-03-19 22:26:00,1.99125,1.99125,1.99085,1.99085,8000000.0
2009-03-19 22:27:00,1.991,1.9912,1.9909,1.991,44800000.0
2009-03-19 22:28:00,1.99105,1.99155,1.9908,1.9914,73600000.0
2009-03-19 22:29:00,1.9916,1.99185,1.9909,1.99095,46200000.0
2009-03-19 22:30:00,1.9909,1.9912,1.9909,1.99115,23000000.0
2009-03-19 22:31:00,1.99115,1.99445,1.99115,1.99255,83200000.0
2009-03-19 22:32:00,1.99305,1.9933,1.9915,1.9926,134400000.0
2009-03-19 22:33:00,1.9926,1.99305,1.9926,1.993,74400000.0
2009-03-19 22:34:00,1.9929,1.993,1.9921,1.9926,135600000.0
2009-03-19 22:35:00,1.99255,1.99375,1.99205,1.99375,92600000.0
2009-03-19 22:36:00,1.99385,1.99485,1.9935,1.99435,131400000.0
2009-03-19 22:37:00,1.99435,1.99455,1.9935,1.99375,48200000.0
2009-03-19 22:38:00,1.99365,1.9937,1.9927,1.99295,92800000.0
2009-03-19 22:39:00,1.99295,1.99345,1.99295,1.99335,33200000.0
2009-03-19 22:40:00,1.99345,1.99385,1.99325,1.99385,47000000.0
2009-03-19 22:41:00,1.99385,1.9943,1.99345,1.99385,57600000.0
2009-03-19 22:42:00,1.99385,1.994,1.9936,1.99375,61400000.0
2009-03-19 22:43:00,1.99365,1.99375,1.99285,1.99295,72600000.0
2009-03-19 22:44:00,1.9929,1.99305,1.9927,1.9927,59200000.0
2009-03-19 22:45:00,1.99275,1.99335,1.99255,1.99285,13800000.0
2009-03-19 22:46:00,1.993,1.99325,1.9924,1.99325,75400000.0
2009-03-19 22:47:00,1.9931,1.9935,1.993,1.99315,81400000.0
2009-03-19 22:48:00,1.99315,1.99405,1.9931,1.99335,130200000.0
2009-03-19 22:49:00,1.9935,1.99435,1.99335,1.99435,124400000.0
2009-03-19 22:50:00,1.9944,1.995,1.99385,1.99405,80400000.0
2009-03-19 22:51:00,1.99415,1.99425,1.99375,1.9941,30800000.0
2009-03-19 22:52:00,1.99405,1.9941,1.99275,1.9935,65000000.0
2009-03-19 22:53:00,1.9935,1.9935,1.9927,1.9929,19400000.0
2009-03-19 22:54:00,1.9929,1.9929,1.9928,1.9928,5600000.0
2009-03-19 22:55:00,1.9928,1.993,1.9928,1.9929,22000000.0
2009-03-19 22:56:00,1.9929,1.9933,1.9926,1.9933,89000000.0
2009-03-19 22:57:00,1.99295,1.99365,1.99295,1.99365,26000000.0
2009-03-19 22:58:00,1.9936,1.994,1.9936,1.994,78000000.0
2009-03-19 22:59:00,1.994,1.99415,1.994,1.99415,19400000.0
2009-03-19 23:00:00,1.98592,1.98673,1.98582,1.98629,6600000.0
2009-03-19 23:01:00,1.98636,1.98636,1.98538,1.98539,6600000.0
2009-03-19 23:02:00,1.98542,1.9858,1.98537,1.9858,6600000.0
2009-03-19 23:03:00,1.99415,1.99415,1.9941,1.99415,6600000.0
2009-03-19 23:04:00,1.9941,1.9949,1.9941,1.99435,52000000.0
2009-03-19 23:05:00,1.9944,1.99445,1.9943,1.9943,14400000.0
2009-03-19 23:06:00,1.99445,1.9957,1.99445,1.9957,32400000.0
2009-03-19 23:07:00,1.9956,1.9956,1.9949,1.99535,20200000.0
2009-03-19 23:08:00,1.99535,1.99575,1.99535,1.9956,53800000.0
2009-03-19 23:09:00,1.9955,1.9955,1.99475,1.99505,54200000.0
2009-03-19 23:10:00,1.995,1.995,1.99495,1.99495,4400000.0
2009-03-19 23:11:00,1.995,1.995,1.995,1.995,3200000.0
2009-03-19 23:12:00,1.995,1.995,1.99435,1.99445,35800000.0
2009-03-19 23:13:00,1.99455,1.99465,1.9944,1.99465,17200000.0
2009-03-19 23:14:00,1.99445,1.9945,1.99445,1.99445,15600000.0
2009-03-19 23:15:00,1.99445,1.9945,1.99445,1.99445,41200000.0
2009-03-19 23:16:00,1.99445,1.99445,1.99445,1.99445,4600000.0
2009-03-19 23:17:00,1.98334,1.98488,1.98334,1.98378,2200000.0
2009-03-19 23:18:00,1.99445,1.99445,1.99445,1.99445,2200000.0
2009-03-19 23:19:00,1.9944,1.99445,1.9941,1.99425,34200000.0
2009-03-19 23:20:00,1.9942,1.99445,1.9941,1.9942,39200000.0
2009-03-19 23:21:00,1.99415,1.9943,1.99305,1.9932,76800000.0
2009-03-19 23:22:00,1.9932,1.99325,1.9931,1.99325,26800000.0
2009-03-19 23:23:00,1.99325,1.99325,1.99295,1.99295,29200000.0
2009-03-19 23:24:00,1.99285,1.99305,1.9926,1.993,27400000.0
2009-03-19 23:25:00,1.9931,1.99325,1.9931,1.9932,14600000.0
2009-03-19 23:26:00,1.9933,1.99385,1.9933,1.99385,56600000.0
2009-03-19 23:27:00,1.99385,1.99385,1.99115,1.9921,61000000.0
2009-03-19 23:28:00,1.99155,1.99245,1.9914,1.99245,39200000.0
2009-03-19 23:29:00,1.99245,1.99245,1.991,1.9913,70200000.0
2009-03-19 23:30:00,1.9912,1.9913,1.9903,1.9909,36800000.0
2009-03-19 23:31:00,1.99095,1.99095,1.9894,1.9894,71800000.0
2009-03-19 23:32:00,1.9894,1.98965,1.98865,1.9896,94000000.0
2009-03-19 23:33:00,1.99095,1.9912,1.9894,1.9894,52200000.0
2009-03-19 23:34:00,1.98955,1.9897,1.9895,1.9896,37600000.0
2009-03-19 23:35:00,1.98945,1.9896,1.9894,1.98955,29400000.0
2009-03-19 23:36:00,1.9895,1.9897,1.9893,1.9896,42400000.0
2009-03-19 23:37:00,1.98945,1.9895,1.989,1.98915,35400000.0
2009-03-19 23:38:00,1.9894,1.99045,1.9894,1.99045,29000000.0
2009-03-19 23:39:00,1.99045,1.9905,1.9897,1.9902,21600000.0
2009-03-19 23:40:00,1.9902,1.9903,1.9895,1.98985,58600000.0
2009-03-19 23:41:00,1.98995,1.9904,1.98995,1.99035,46600000.0
2009-03-19 23:42:00,1.9904,1.99105,1.99,1.9903,82200000.0
2009-03-19 23:43:00,1.99045,1.99045,1.99005,1.99015,42400000.0
2009-03-19 23:44:00,1.99015,1.99015,1.9896,1.98995,70800000.0
2009-03-19 23:45:00,1.9898,1.9901,1.9898,1.9901,29600000.0
2009-03-19 23:46:00,1.9901,1.99025,1.9896,1.9898,44000000.0
2009-03-19 23:47:00,1.99,1.99035,1.99,1.9901,32000000.0
2009-03-19 23:48:00,1.98995,1.98995,1.9898,1.9898,8000000.0
2009-03-19 23:49:00,1.98995,1.98995,1.98925,1.9895,38800000.0
2009-03-19 23:50:00,1.9894,1.98945,1.98885,1.98925,51200000.0
2009-03-19 23:51:00,1.9891,1.9892,1.98685,1.9885,87100000.0
2009-03-19 23:52:00,1.9885,1.9886,1.9873,1.98835,71800000.0
2009-03-19 23:53:00,1.98835,1.98865,1.98755,1.9878,74000000.0
2009-03-19 23:54:00,1.9878,1.98795,1.9872,1.9879,119200000.0
2009-03-19 23:55:00,1.98795,1.9882,1.98795,1.98805,24800000.0
2009-03-19 23:56:00,1.9879,1.9879,1.9875,1.9878,30000000.0
2009-03-19 23:57:00,1.98775,1.9879,1.98745,1.9879,33600000.0
2009-03-19 23:58:00,1.98775,1.98775,1.98685,1.98685,63200000.0
2009-03-19 23:59:00,1.98695,1.987,1.98545,1.98545,93400000.0
2009-03-20 00:00:00,1.98515,1.9871,1.98515,1.98625,108200000.0
2009-03-20 00:01:00,1.98625,1.9863,1.9852,1.9853,63200000.0
2009-03-20 00:02:00,1.98535,1.98585,1.9852,1.9856,28200000.0
2009-03-20 00:03:00,1.9856,1.98585,1.9856,1.98585,16800000.0
2009-03-20 00:04:00,1.98595,1.98605,1.98575,1.98575,30400000.0
2009-03-20 00:05:00,1.98595,1.986,1.98465,1.98505,72800000.0
2009-03-20 00:06:00,1.98515,1.9857,1.98495,1.9853,31400000.0
2009-03-20 00:07:00,1.98431,1.9846,1.98425,1.98425,64000000.0
2009-03-20 00:08:00,1.9853,1.9853,1.98445,1.98475,64000000.0
2009-03-20 00:09:00,1.9848,1.9851,1.98475,1.9851,35200000.0
2009-03-20 00:10:00,1.98535,1.9854,1.98255,1.98465,90400000.0
2009-03-20 00:11:00,1.9847,1.9847,1.9843,1.98435,38400000.0
2009-03-20 00:12:00,1.98455,1.9848,1.98395,1.98455,51200000.0
2009-03-20 00:13:00,1.98455,1.9849,1.9841,1.9842,81600000.0
2009-03-20 00:14:00,1.9842,1.9845,1.98255,1.98295,73000000.0
2009-03-20 00:15:00,1.98305,1.98515,1.98295,1.983,100200000.0
2009-03-20 00:16:00,1.98325,1.98325,1.98315,1.98315,22000000.0
2009-03-20 00:17:00,1.9833,1.98495,1.9833,1.9837,62400000.0
2009-03-20 00:18:00,1.98504,1.98646,1.98504,1.98624,19600000.0
2009-03-20 00:19:00,1.9848,1.9852,1.9834,1.98365,19600000.0
2009-03-20 00:20:00,1.9837,1.984,1.98355,1.98365,23800000.0
2009-03-20 00:21:00,1.98375,1.9847,1.98375,1.9845,53200000.0
2009-03-20 00:22:00,1.9847,1.98505,1.9845,1.9849,56400000.0
2009-03-20 00:23:00,1.98495,1.9851,1.9847,1.985,72600000.0
2009-03-20 00:24:00,1.9849,1.98555,1.9844,1.9853,135000000.0
2009-03-20 00:25:00,1.9852,1.9852,1.9852,1.9852,2400000.0
2009-03-20 00:26:00,1.9853,1.98555,1.98465,1.98505,41600000.0
2009-03-20 00:27:00,1.985,1.9853,1.9848,1.985,20400000.0
2009-03-20 00:28:00,1.9848,1.98495,1.9848,1.98495,9600000.0
2009-03-20 00:29:00,1.98495,1.98495,1.9837,1.98465,48200000.0
2009-03-20 00:30:00,1.9847,1.9851,1.9844,1.9844,17800000.0
2009-03-20 00:31:00,1.98455,1.98485,1.9842,1.9842,32800000.0
2009-03-20 00:32:00,1.9846,1.9849,1.9843,1.9846,90800000.0
2009-03-20 00:33:00,1.9846,1.98465,1.9845,1.98465,19200000.0
2009-03-20 00:34:00,1.98475,1.9849,1.9843,1.98485,53600000.0
2009-03-20 00:35:00,1.98475,1.98495,1.9847,1.98495,27200000.0
2009-03-20 00:36:00,1.9851,1.98535,1.98475,1.98475,28800000.0
2009-03-20 00:37:00,1.9847,1.9848,1.98455,1.98475,26400000.0
2009-03-20 00:38:00,1.98485,1.98525,1.9846,1.98485,61600000.0
2009-03-20 00:39:00,1.9848,1.98515,1.9848,1.98495,32200000.0
2009-03-20 00:40:00,1.9849,1.98495,1.9846,1.9846,20800000.0
2009-03-20 00:41:00,1.9847,1.9852,1.9846,1.9846,16000000.0
2009-03-20 00:42:00,1.9847,1.98555,1.9847,1.9851,25600000.0
2009-03-20 00:43:00,1.9851,1.9851,1.985,1.985,9600000.0
2009-03-20 00:44:00,1.98485,1.9849,1.98475,1.9849,20000000.0
2009-03-20 00:45:00,1.98505,1.9851,1.98425,1.98435,44000000.0
2009-03-20 00:46:00,1.98435,1.98475,1.98295,1.98475,130600000.0
2009-03-20 00:47:00,1.98475,1.98475,1.9841,1.9846,64800000.0
2009-03-20 00:48:00,1.9844,1.9846,1.984,1.9846,85600000.0
2009-03-20 00:49:00,1.98465,1.9854,1.98465,1.98535,48000000.0
2009-03-20 00:50:00,1.98545,1.986,1.9847,1.9859,106400000.0
2009-03-20 00:51:00,1.98555,1.9863,1.9855,1.98615,33800000.0
2009-03-20 00:52:00,1.9863,1.9863,1.98575,1.98585,33600000.0
2009-03-20 00:53:00,1.986,1.98615,1.98585,1.98585,14400000.0
2009-03-20 00:54:00,1.986,1.98625,1.98515,1.98515,22400000.0
2009-03-20 00:55:00,1.9854,1.9856,1.9849,1.9854,66600000.0
2009-03-20 00:56:00,1.9853,1.9853,1.98505,1.98515,21600000.0
2009-03-20 00:57:00,1.9852,1.98535,1.9844,1.985,106200000.0
2009-03-20 00:58:00,1.985,1.9854,1.98485,1.9854,82000000.0
2009-03-20 00:59:00,1.9851,1.9854,1.98465,1.98525,46400000.0
2009-03-20 01:00:00,1.9849,1.9864,1.9849,1.98635,69600000.0
2009-03-20 01:01:00,1.98655,1.98655,1.9852,1.98555,75600000.0
2009-03-20 01:02:00,1.9856,1.98585,1.98455,1.98455,35400000.0
2009-03-20 01:03:00,1.98455,1.9849,1.9837,1.98445,111600000.0
2009-03-20 01:04:00,1.98445,1.9849,1.98375,1.98385,95200000.0
2009-03-20 01:05:00,1.98375,1.98535,1.98375,1.9846,136800000.0
2009-03-20 01:06:00,1.9847,1.9849,1.98435,1.9846,26400000.0
2009-03-20 01:07:00,1.9846,1.9849,1.9844,1.9844,54400000.0
2009-03-20 01:08:00,1.98455,1.9849,1.9844,1.98455,62400000.0
2009-03-20 01:09:00,1.98485,1.98535,1.98455,1.9853,70400000.0
2009-03-20 01:10:00,1.98535,1.9857,1.9852,1.9857,33600000.0
2009-03-20 01:11:00,1.98535,1.98545,1.985,1.98505,48800000.0
2009-03-20 01:12:00,1.9851,1.98545,1.98445,1.98545,60000000.0
2009-03-20 01:13:00,1.9855,1.98565,1.9854,1.9854,15400000.0
2009-03-20 01:14:00,1.9854,1.9854,1.9853,1.9853,7200000.0
2009-03-20 01:15:00,1.9855,1.9855,1.98515,1.98515,25600000.0
2009-03-20 01:16:00,1.98525,1.98565,1.9852,1.98545,45600000.0
2009-03-20 01:17:00,1.98535,1.98645,1.98505,1.9852,77000000.0
2009-03-20 01:18:00,1.9855,1.98685,1.9853,1.9864,166800000.0
2009-03-20 01:19:00,1.9862,1.9868,1.9855,1.98635,112600000.0
2009-03-20 01:20:00,1.9864,1.98655,1.9862,1.98655,34400000.0
2009-03-20 01:21:00,1.98635,1.98675,1.98515,1.9855,62000000.0
2009-03-20 01:22:00,1.98535,1.9854,1.98445,1.9854,89000000.0
2009-03-20 01:23:00,1.9855,1.98655,1.9854,1.98625,75400000.0
2009-03-20 01:24:00,1.9861,1.98625,1.9848,1.98625,71000000.0
2009-03-20 01:25:00,1.98625,1.9873,1.98605,1.987,53200000.0
2009-03-20 01:26:00,1.987,1.9871,1.986,1.98685,78000000.0
2009-03-20 01:27:00,1.9868,1.9871,1.98625,1.9865,63400000.0
2009-03-20 01:28:00,1.9864,1.9866,1.9864,1.9866,9600000.0
2009-03-20 01:29:00,1.98655,1.9867,1.9861,1.98635,59200000.0
2009-03-20 01:30:00,1.9862,1.98625,1.9849,1.98555,67400000.0
2009-03-20 01:31:00,1.98565,1.9862,1.98495,1.98495,50400000.0
2009-03-20 01:32:00,1.98565,1.9859,1.9849,1.98565,48600000.0
2009-03-20 01:33:00,1.98555,1.98585,1.9855,1.9857,26400000.0
2009-03-20 01:34:00,1.9858,1.9858,1.9854,1.98565,44000000.0
2009-03-20 01:35:00,1.9856,1.98595,1.98555,1.9859,69800000.0
2009-03-20 01:36:00,1.9858,1.98595,1.98575,1.9858,16800000.0
2009-03-20 01:37:00,1.98585,1.98595,1.9856,1.9856,28800000.0
2009-03-20 01:38:00,1.9857,1.98585,1.98505,1.9857,47200000.0
2009-03-20 01:39:00,1.98555,1.98555,1.9842,1.9842,35200000.0
2009-03-20 01:40:00,1.98435,1.9855,1.98435,1.9854,66400000.0
2009-03-20 01:41:00,1.98555,1.98575,1.98525,1.9854,26400000.0
2009-03-20 01:42:00,1.98555,1.9857,1.98535,1.98555,20800000.0
2009-03-20 01:43:00,1.98545,1.98545,1.98505,1.9853,29600000.0
2009-03-20 01:44:00,1.9853,1.9855,1.98515,1.9854,19200000.0
2009-03-20 01:45:00,1.98535,1.98585,1.98535,1.98575,31200000.0
2009-03-20 01:46:00,1.98585,1.98635,1.98585,1.98625,24000000.0
2009-03-20 01:47:00,1.98655,1.9867,1.98535,1.986,37600000.0
2009-03-20 01:48:00,1.98605,1.98605,1.98605,1.98605,2400000.0
2009-03-20 01:49:00,1.986,1.98615,1.986,1.98615,4800000.0
2009-03-20 01:50:00,1.9862,1.9862,1.98545,1.98605,17800000.0
2009-03-20 01:51:00,1.9862,1.9862,1.98535,1.9859,61800000.0
2009-03-20 01:52:00,1.98565,1.98585,1.98535,1.98555,34400000.0
2009-03-20 01:53:00,1.98565,1.9858,1.98555,1.9858,12000000.0
2009-03-20 01:54:00,1.9859,1.9859,1.9856,1.98565,14400000.0
2009-03-20 01:55:00,1.9858,1.9861,1.98455,1.98525,155400000.0
2009-03-20 01:56:00,1.98535,1.98535,1.98425,1.98435,92800000.0
2009-03-20 01:57:00,1.9846,1.98515,1.9846,1.98515,46600000.0
2009-03-20 01:58:00,1.9851,1.9856,1.9849,1.9852,93200000.0
2009-03-20 01:59:00,1.9851,1.9862,1.98495,1.9854,188000000.0
2009-03-20 02:00:00,1.9853,1.98585,1.98515,1.9854,196200000.0
2009-03-20 02:01:00,1.98545,1.98585,1.98525,1.9856,79200000.0
2009-03-20 02:02:00,1.98545,1.9856,1.9854,1.98545,63200000.0
2009-03-20 02:03:00,1.9852,1.9852,1.9834,1.98445,228200000.0
2009-03-20 02:04:00,1.98455,1.98495,1.9838,1.98405,113800000.0
2009-03-20 02:05:00,1.98405,1.98475,1.98395,1.9844,179200000.0
2009-03-20 02:06:00,1.98455,1.98575,1.9844,1.98575,129600000.0
2009-03-20 02:07:00,1.98575,1.98635,1.9844,1.9844,202600000.0
2009-03-20 02:08:00,1.98455,1.98575,1.98435,1.985,185000000.0
2009-03-20 02:09:00,1.985,1.985,1.98445,1.9847,99400000.0
2009-03-20 02:10:00,1.9848,1.98545,1.98455,1.98535,172600000.0
2009-03-20 02:11:00,1.98525,1.98585,1.985,1.98555,89000000.0
2009-03-20 02:12:00,1.98555,1.986,1.9854,1.98555,180800000.0
2009-03-20 02:13:00,1.98555,1.9859,1.9847,1.9849,114800000.0
2009-03-20 02:14:00,1.98495,1.98505,1.98395,1.98495,82400000.0
2009-03-20 02:15:00,1.98505,1.9851,1.98495,1.9851,14400000.0
2009-03-20 02:16:00,1.9851,1.9852,1.984,1.9843,142600000.0
2009-03-20 02:17:00,1.98425,1.98455,1.98405,1.9841,148800000.0
2009-03-20 02:18:00,1.98425,1.98425,1.98365,1.9838,53600000.0
2009-03-20 02:19:00,1.98395,1.98395,1.98345,1.98355,108800000.0
2009-03-20 02:20:00,1.9834,1.9834,1.98275,1.9829,73600000.0
2009-03-20 02:21:00,1.9829,1.98325,1.9823,1.9823,68000000.0
2009-03-20 02:22:00,1.98265,1.98285,1.98215,1.98265,152400000.0
2009-03-20 02:23:00,1.9826,1.98285,1.982,1.982,126600000.0
2009-03-20 02:24:00,1.9819,1.98315,1.98175,1.98295,136000000.0
2009-03-20 02:25:00,1.98285,1.98285,1.98265,1.98275,89800000.0
2009-03-20 02:26:00,1.98285,1.98285,1.98275,1.9828,33600000.0
2009-03-20 02:27:00,1.9829,1.98295,1.9822,1.9825,143200000.0
2009-03-20 02:28:00,1.9825,1.98295,1.9823,1.98265,78400000.0
2009-03-20 02:29:00,1.98275,1.98335,1.98275,1.9831,80000000.0
2009-03-20 02:30:00,1.983,1.9832,1.98275,1.9831,128800000.0
2009-03-20 02:31:00,1.98295,1.98315,1.98275,1.98285,97400000.0
2009-03-20 02:32:00,1.98285,1.98355,1.98265,1.98315,140200000.0
2009-03-20 02:33:00,1.98325,1.9834,1.98315,1.98325,32800000.0
2009-03-20 02:34:00,1.98315,1.98345,1.983,1.9831,77800000.0
2009-03-20 02:35:00,1.983,1.9839,1.983,1.98365,64000000.0
2009-03-20 02:36:00,1.9836,1.9844,1.9836,1.9844,136400000.0
2009-03-20 02:37:00,1.98445,1.9847,1.9842,1.9844,112800000.0
2009-03-20 02:38:00,1.98445,1.98465,1.98425,1.9844,102400000.0
2009-03-20 02:39:00,1.98435,1.98455,1.98435,1.98455,39200000.0
2009-03-20 02:40:00,1.98455,1.98455,1.9843,1.98455,90400000.0
2009-03-20 02:41:00,1.98445,1.98515,1.9842,1.9843,136800000.0
2009-03-20 02:42:00,1.9843,1.98525,1.9843,1.98455,140000000.0
2009-03-20 02:43:00,1.98455,1.98495,1.98425,1.98495,95200000.0
2009-03-20 02:44:00,1.98495,1.98505,1.98465,1.9847,69600000.0
2009-03-20 02:45:00,1.98475,1.98515,1.98455,1.98485,60800000.0
2009-03-20 02:46:00,1.98485,1.9849,1.98425,1.9845,74400000.0
2009-03-20 02:47:00,1.9844,1.98455,1.98415,1.98445,52000000.0
2009-03-20 02:48:00,1.9843,1.98465,1.984,1.98435,60800000.0
2009-03-20 02:49:00,1.98445,1.9849,1.98405,1.98465,99400000.0
2009-03-20 02:50:00,1.98465,1.9854,1.9845,1.98535,86600000.0
2009-03-20 02:51:00,1.9852,1.98555,1.9848,1.98485,57000000.0
2009-03-20 02:52:00,1.98485,1.98515,1.98475,1.98515,31200000.0
2009-03-20 02:53:00,1.98515,1.9855,1.98485,1.98525,87600000.0
2009-03-20 02:54:00,1.98515,1.9855,1.98505,1.98535,61600000.0
2009-03-20 02:55:00,1.98515,1.98515,1.9848,1.9848,31200000.0
2009-03-20 02:56:00,1.98505,1.9851,1.98485,1.98505,14400000.0
2009-03-20 02:57:00,1.98515,1.98525,1.98485,1.98515,47200000.0
2009-03-20 02:58:00,1.98505,1.9853,1.98505,1.9852,45600000.0
2009-03-20 02:59:00,1.98505,1.98535,1.98505,1.9852,22400000.0
2009-03-20 03:00:00,1.98525,1.98525,1.9852,1.9852,4800000.0
2009-03-20 03:01:00,1.98505,1.98505,1.98485,1.98505,25600000.0
2009-03-20 03:02:00,1.98515,1.9853,1.98505,1.9853,45600000.0
2009-03-20 03:03:00,1.98545,1.98545,1.98535,1.98535,9600000.0
2009-03-20 03:04:00,1.98535,1.98545,1.98525,1.98535,52800000.0
2009-03-20 03:05:00,1.98515,1.98515,1.98495,1.98495,43200000.0
2009-03-20 03:06:00,1.9849,1.98505,1.98475,1.9849,64800000.0
2009-03-20 03:07:00,1.9852,1.98565,1.9848,1.9856,46800000.0
2009-03-20 03:08:00,1.98545,1.9861,1.98525,1.9857,112800000.0
2009-03-20 03:09:00,1.9857,1.9861,1.98555,1.9859,64800000.0
2009-03-20 03:10:00,1.9859,1.9862,1.98565,1.9862,97400000.0
2009-03-20 03:11:00,1.98655,1.98685,1.98625,1.98625,150200000.0
2009-03-20 03:12:00,1.98615,1.987,1.986,1.98655,112800000.0
2009-03-20 03:13:00,1.9864,1.9865,1.98615,1.9865,58400000.0
2009-03-20 03:14:00,1.98655,1.9867,1.9862,1.9864,103000000.0
2009-03-20 03:15:00,1.98645,1.98725,1.9859,1.986,190600000.0
2009-03-20 03:16:00,1.9859,1.98605,1.98585,1.98605,52000000.0
2009-03-20 03:17:00,1.98605,1.98605,1.98565,1.98605,50400000.0
2009-03-20 03:18:00,1.98605,1.98605,1.9851,1.98525,73000000.0
2009-03-20 03:19:00,1.98525,1.98575,1.98425,1.98575,64000000.0
2009-03-20 03:20:00,1.9859,1.9861,1.9853,1.98545,110600000.0
2009-03-20 03:21:00,1.98535,1.987,1.985,1.98685,163400000.0
2009-03-20 03:22:00,1.9871,1.9871,1.9867,1.98705,54400000.0
2009-03-20 03:23:00,1.98725,1.98775,1.9862,1.98655,204400000.0
2009-03-20 03:24:00,1.9861,1.9868,1.98605,1.9864,237800000.0
2009-03-20 03:25:00,1.9865,1.9866,1.9861,1.9861,42400000.0
2009-03-20 03:26:00,1.98625,1.98625,1.98595,1.9861,33600000.0
2009-03-20 03:27:00,1.98605,1.98605,1.985,1.9854,107200000.0
2009-03-20 03:28:00,1.98545,1.9856,1.98515,1.98535,57000000.0
2009-03-20 03:29:00,1.98535,1.9854,1.98475,1.98475,96000000.0
2009-03-20 03:30:00,1.985,1.9857,1.98495,1.98505,62600000.0
2009-03-20 03:31:00,1.985,1.98565,1.9849,1.98545,80400000.0
2009-03-20 03:32:00,1.98545,1.98565,1.9853,1.9853,44400000.0
2009-03-20 03:33:00,1.98525,1.9855,1.9852,1.9853,49400000.0
2009-03-20 03:34:00,1.98525,1.98565,1.98525,1.9855,95200000.0
2009-03-20 03:35:00,1.9855,1.98595,1.9854,1.9859,41600000.0
2009-03-20 03:36:00,1.9855,1.98585,1.9852,1.9856,105400000.0
2009-03-20 03:37:00,1.98565,1.98575,1.98505,1.98575,50400000.0
2009-03-20 03:38:00,1.98595,1.98595,1.98565,1.98565,16800000.0
2009-03-20 03:39:00,1.9858,1.9858,1.98515,1.9854,159200000.0
2009-03-20 03:40:00,1.9854,1.9865,1.9853,1.98605,239800000.0
2009-03-20 03:41:00,1.98605,1.9866,1.9855,1.9866,109800000.0
2009-03-20 03:42:00,1.9868,1.9869,1.986,1.9869,135600000.0
2009-03-20 03:43:00,1.9869,1.9877,1.98665,1.98735,120000000.0
2009-03-20 03:44:00,1.98725,1.98775,1.98685,1.98685,141200000.0
2009-03-20 03:45:00,1.98685,1.98685,1.98605,1.98645,101600000.0
2009-03-20 03:46:00,1.98645,1.987,1.98615,1.98635,219400000.0
2009-03-20 03:47:00,1.9865,1.9865,1.9861,1.98625,84000000.0
2009-03-20 03:48:00,1.9863,1.9871,1.9863,1.9869,91200000.0
2009-03-20 03:49:00,1.987,1.98705,1.9867,1.98695,49600000.0
2009-03-20 03:50:00,1.98665,1.98765,1.98625,1.9866,140800000.0
2009-03-20 03:51:00,1.9867,1.98695,1.98555,1.9865,162400000.0
2009-03-20 03:52:00,1.98655,1.9871,1.9865,1.9868,47200000.0
2009-03-20 03:53:00,1.9868,1.9869,1.9855,1.9856,94000000.0
2009-03-20 03:54:00,1.98555,1.98645,1.9854,1.98645,37200000.0
2009-03-20 03:55:00,1.98655,1.9867,1.98545,1.9865,125000000.0
2009-03-20 03:56:00,1.9864,1.98665,1.98635,1.9865,94400000.0
2009-03-20 03:57:00,1.98655,1.9873,1.98635,1.98725,100000000.0
2009-03-20 03:58:00,1.98725,1.98755,1.9868,1.9873,214400000.0
2009-03-20 03:59:00,1.9873,1.98835,1.98695,1.9873,293600000.0
2009-03-20 04:00:00,1.9874,1.98745,1.9857,1.98635,270200000.0
2009-03-20 04:01:00,1.98645,1.9869,1.98635,1.9867,150800000.0
2009-03-20 04:02:00,1.9869,1.98795,1.98685,1.98785,207000000.0
2009-03-20 04:03:00,1.98785,1.9879,1.98725,1.9875,187800000.0
2009-03-20 04:04:00,1.9876,1.98815,1.9872,1.9879,103400000.0
2009-03-20 04:05:00,1.9879,1.988,1.9876,1.9877,96800000.0
2009-03-20 04:06:00,1.9877,1.9878,1.98715,1.9874,157000000.0
2009-03-20 04:07:00,1.9875,1.9876,1.9872,1.9876,126800000.0
2009-03-20 04:08:00,1.9876,1.98805,1.98735,1.9877,76800000.0
2009-03-20 04:09:00,1.9878,1.988,1.9877,1.98785,31400000.0
2009-03-20 04:10:00,1.988,1.9883,1.9878,1.9883,26600000.0
2009-03-20 04:11:00,1.98845,1.98905,1.98805,1.9886,117000000.0
2009-03-20 04:12:00,1.98875,1.9888,1.9883,1.98875,44400000.0
2009-03-20 04:13:00,1.98875,1.9888,1.98845,1.98845,16000000.0
2009-03-20 04:14:00,1.98835,1.98855,1.98815,1.9884,25600000.0
2009-03-20 04:15:00,1.98845,1.98895,1.98845,1.98875,40800000.0
2009-03-20 04:16:00,1.9888,1.9893,1.9887,1.98895,80800000.0
2009-03-20 04:17:00,1.98885,1.98895,1.9881,1.9887,135200000.0
2009-03-20 04:18:00,1.98895,1.9891,1.9887,1.98895,76600000.0
2009-03-20 04:19:00,1.989,1.989,1.98755,1.9884,215400000.0
2009-03-20 04:20:00,1.9884,1.9896,1.9884,1.9895,192800000.0
2009-03-20 04:21:00,1.9894,1.99,1.98845,1.98905,209800000.0
2009-03-20 04:22:00,1.98915,1.98925,1.98855,1.98925,113200000.0
2009-03-20 04:23:00,1.98915,1.98945,1.9888,1.98915,117400000.0
2009-03-20 04:24:00,1.9891,1.98965,1.98875,1.9895,158000000.0
2009-03-20 04:25:00,1.98955,1.9898,1.9892,1.9897,62400000.0
2009-03-20 04:26:00,1.9891,1.9896,1.98905,1.9894,44200000.0
2009-03-20 04:27:00,1.98925,1.9897,1.98925,1.9894,83000000.0
2009-03-20 04:28:00,1.98945,1.9897,1.9893,1.98965,46400000.0
2009-03-20 04:29:00,1.98955,1.98955,1.98895,1.98905,92600000.0
2009-03-20 04:30:00,1.98895,1.9891,1.98785,1.98835,131200000.0
2009-03-20 04:31:00,1.9885,1.9887,1.9885,1.98855,38400000.0
2009-03-20 04:32:00,1.98865,1.9887,1.98855,1.98855,31200000.0
2009-03-20 04:33:00,1.9885,1.98875,1.98835,1.9886,52800000.0
2009-03-20 04:34:00,1.9886,1.9895,1.98835,1.98925,143600000.0
2009-03-20 04:35:00,1.9891,1.9897,1.98895,1.9892,167200000.0
2009-03-20 04:36:00,1.9893,1.9895,1.9891,1.98945,46400000.0
2009-03-20 04:37:00,1.9895,1.99,1.9893,1.9894,109800000.0
2009-03-20 04:38:00,1.9894,1.98985,1.98865,1.9891,140000000.0
2009-03-20 04:39:00,1.98925,1.9893,1.9886,1.9887,115200000.0
2009-03-20 04:40:00,1.9887,1.9892,1.98845,1.98895,84400000.0
2009-03-20 04:41:00,1.9891,1.9894,1.9891,1.9892,42400000.0
2009-03-20 04:42:00,1.9892,1.98925,1.9885,1.98865,77000000.0
2009-03-20 04:43:00,1.98885,1.98905,1.9887,1.9887,37600000.0
2009-03-20 04:44:00,1.98875,1.98885,1.9881,1.9887,104200000.0
2009-03-20 04:45:00,1.9888,1.9891,1.9888,1.9888,32800000.0
2009-03-20 04:46:00,1.98905,1.9895,1.98905,1.9895,47800000.0
2009-03-20 04:47:00,1.9897,1.9897,1.98895,1.9893,104400000.0
2009-03-20 04:48:00,1.9893,1.9894,1.98915,1.98915,30800000.0
2009-03-20 04:49:00,1.98925,1.9899,1.9892,1.9899,101800000.0
2009-03-20 04:50:00,1.98995,1.98995,1.9895,1.98955,66400000.0
2009-03-20 04:51:00,1.98965,1.98965,1.98845,1.98845,66600000.0
2009-03-20 04:52:00,1.98865,1.98895,1.9884,1.98865,111400000.0
2009-03-20 04:53:00,1.98875,1.98895,1.98865,1.98895,28800000.0
2009-03-20 04:54:00,1.98885,1.98925,1.98845,1.98845,73600000.0
2009-03-20 04:55:00,1.98835,1.98835,1.98835,1.98835,2400000.0
2009-03-20 04:56:00,1.9883,1.98855,1.98815,1.98855,28800000.0
2009-03-20 04:57:00,1.9886,1.98875,1.98835,1.98835,36800000.0
2009-03-20 04:58:00,1.98825,1.9884,1.9879,1.9879,42200000.0
2009-03-20 04:59:00,1.9879,1.9879,1.9875,1.9876,29200000.0
2009-03-20 05:00:00,1.98775,1.9878,1.9873,1.9873,48000000.0
2009-03-20 05:01:00,1.9874,1.98755,1.9872,1.9872,47200000.0
2009-03-20 05:02:00,1.9874,1.9879,1.9874,1.98745,83400000.0
2009-03-20 05:03:00,1.9874,1.98795,1.9874,1.9877,48000000.0
2009-03-20 05:04:00,1.9878,1.98785,1.9874,1.9876,62400000.0
2009-03-20 05:05:00,1.98775,1.98775,1.98735,1.98745,28000000.0
2009-03-20 05:06:00,1.98755,1.98755,1.98685,1.98725,97600000.0
2009-03-20 05:07:00,1.98725,1.98725,1.98685,1.987,30400000.0
2009-03-20 05:08:00,1.98715,1.98715,1.987,1.987,7200000.0
2009-03-20 05:09:00,1.98705,1.98735,1.98705,1.9872,31200000.0
2009-03-20 05:10:00,1.98735,1.98775,1.98735,1.98775,31200000.0
2009-03-20 05:11:00,1.9877,1.988,1.98745,1.9876,52000000.0
2009-03-20 05:12:00,1.9877,1.98775,1.98645,1.98695,206600000.0
2009-03-20 05:13:00,1.98715,1.98805,1.98625,1.98635,247600000.0
2009-03-20 05:14:00,1.98645,1.98755,1.9863,1.98745,145000000.0
2009-03-20 05:15:00,1.98735,1.98765,1.9872,1.9874,33600000.0
2009-03-20 05:16:00,1.9873,1.98765,1.9872,1.98745,58400000.0
2009-03-20 05:17:00,1.9875,1.9875,1.9872,1.9875,40000000.0
2009-03-20 05:18:00,1.98755,1.9877,1.98745,1.9877,18400000.0
2009-03-20 05:19:00,1.9876,1.98765,1.9872,1.9873,48000000.0
2009-03-20 05:20:00,1.98705,1.98715,1.98635,1.9866,83200000.0
2009-03-20 05:21:00,1.98665,1.98665,1.98575,1.9859,60400000.0
2009-03-20 05:22:00,1.9855,1.9861,1.9855,1.9861,38800000.0
2009-03-20 05:23:00,1.9861,1.9866,1.986,1.98645,51000000.0
2009-03-20 05:24:00,1.9866,1.98675,1.9851,1.98525,121200000.0
2009-03-20 05:25:00,1.9852,1.9862,1.9852,1.98575,73000000.0
2009-03-20 05:26:00,1.9859,1.9872,1.9859,1.98695,149800000.0
2009-03-20 05:27:00,1.9871,1.98715,1.98515,1.98575,144000000.0
2009-03-20 05:28:00,1.9859,1.98665,1.9858,1.98665,101000000.0
2009-03-20 05:29:00,1.98665,1.98675,1.9863,1.98645,66600000.0
2009-03-20 05:30:00,1.9863,1.98645,1.986,1.98615,57600000.0
2009-03-20 05:31:00,1.9862,1.98665,1.98615,1.98615,28400000.0
2009-03-20 05:32:00,1.98625,1.9869,1.98625,1.98675,144000000.0
2009-03-20 05:33:00,1.98675,1.98685,1.98645,1.98655,32800000.0
2009-03-20 05:34:00,1.98665,1.98705,1.98655,1.98705,25600000.0
2009-03-20 05:35:00,1.9871,1.98715,1.9866,1.9869,112000000.0
2009-03-20 05:36:00,1.98695,1.98705,1.9868,1.9868,54400000.0
2009-03-20 05:37:00,1.9868,1.9868,1.9856,1.98575,28000000.0
2009-03-20 05:38:00,1.98575,1.9865,1.9856,1.9862,117600000.0
2009-03-20 05:39:00,1.9854,1.98635,1.9854,1.98625,86400000.0
2009-03-20 05:40:00,1.9862,1.98625,1.98595,1.98595,33600000.0
2009-03-20 05:41:00,1.986,1.9862,1.9859,1.9861,41800000.0
2009-03-20 05:42:00,1.98615,1.9867,1.986,1.98655,81200000.0
2009-03-20 05:43:00,1.98665,1.9872,1.9865,1.9869,83400000.0
2009-03-20 05:44:00,1.9868,1.9868,1.986,1.98605,41200000.0
2009-03-20 05:45:00,1.98615,1.9867,1.98615,1.9867,47400000.0
2009-03-20 05:46:00,1.98685,1.98685,1.98615,1.9862,46400000.0
2009-03-20 05:47:00,1.9862,1.98695,1.98605,1.98655,81200000.0
2009-03-20 05:48:00,1.98665,1.98695,1.9866,1.9866,47200000.0
2009-03-20 05:49:00,1.98665,1.98695,1.98655,1.9867,89600000.0
2009-03-20 05:50:00,1.98665,1.9867,1.98625,1.98625,36000000.0
2009-03-20 05:51:00,1.98615,1.98665,1.986,1.98635,44800000.0
2009-03-20 05:52:00,1.9863,1.98665,1.9862,1.98665,56800000.0
2009-03-20 05:53:00,1.9866,1.98665,1.9863,1.9866,28800000.0
2009-03-20 05:54:00,1.98665,1.9873,1.98645,1.987,120800000.0
2009-03-20 05:55:00,1.98695,1.9872,1.98645,1.987,102400000.0
2009-03-20 05:56:00,1.9871,1.9871,1.9869,1.9869,19200000.0
2009-03-20 05:57:00,1.9871,1.98735,1.9861,1.9861,146800000.0
2009-03-20 05:58:00,1.98635,1.9872,1.98615,1.9865,243200000.0
2009-03-20 05:59:00,1.98655,1.98715,1.98615,1.9869,150800000.0
2009-03-20 06:00:00,1.9869,1.9869,1.9862,1.98635,89200000.0
2009-03-20 06:01:00,1.9865,1.9868,1.98625,1.9868,63200000.0
2009-03-20 06:02:00,1.9866,1.9867,1.9865,1.98655,30600000.0
2009-03-20 06:03:00,1.9867,1.9871,1.9867,1.9871,31200000.0
2009-03-20 06:04:00,1.98705,1.98705,1.98665,1.98695,50400000.0
2009-03-20 06:05:00,1.987,1.9871,1.9864,1.9865,42000000.0
2009-03-20 06:06:00,1.9864,1.9866,1.98635,1.9866,60800000.0
2009-03-20 06:07:00,1.9866,1.9868,1.9863,1.9865,87400000.0
2009-03-20 06:08:00,1.9865,1.9868,1.9863,1.9863,73600000.0
2009-03-20 06:09:00,1.9863,1.9864,1.9855,1.9858,124000000.0
2009-03-20 06:10:00,1.986,1.986,1.98505,1.98555,93600000.0
2009-03-20 06:11:00,1.9858,1.986,1.9858,1.98595,91200000.0
2009-03-20 06:12:00,1.98615,1.9862,1.9861,1.9861,21600000.0
2009-03-20 06:13:00,1.98605,1.98605,1.986,1.986,4800000.0
2009-03-20 06:14:00,1.98605,1.98645,1.98605,1.98645,40800000.0
2009-03-20 06:15:00,1.98655,1.98665,1.9859,1.9859,44800000.0
2009-03-20 06:16:00,1.9858,1.9861,1.98535,1.98555,67800000.0
2009-03-20 06:17:00,1.98565,1.98565,1.98545,1.98545,11600000.0
2009-03-20 06:18:00,1.98565,1.9863,1.98565,1.98615,47200000.0
2009-03-20 06:19:00,1.9863,1.9866,1.9862,1.9863,80400000.0
2009-03-20 06:20:00,1.98615,1.9863,1.98615,1.98625,10800000.0
2009-03-20 06:21:00,1.98625,1.98625,1.986,1.9861,28000000.0
2009-03-20 06:22:00,1.986,1.986,1.9857,1.9858,31600000.0
2009-03-20 06:23:00,1.9859,1.98605,1.98585,1.98585,43600000.0
2009-03-20 06:24:00,1.98585,1.98605,1.9856,1.98585,60800000.0
2009-03-20 06:25:00,1.986,1.98605,1.9859,1.98605,16000000.0
2009-03-20 06:26:00,1.98605,1.9862,1.9859,1.98595,52400000.0
2009-03-20 06:27:00,1.98595,1.98595,1.9859,1.98595,9600000.0
2009-03-20 06:28:00,1.98605,1.98605,1.98575,1.9859,26400000.0
2009-03-20 06:29:00,1.9859,1.9859,1.98565,1.98565,12000000.0
2009-03-20 06:30:00,1.9855,1.986,1.9854,1.98555,105000000.0
2009-03-20 06:31:00,1.98555,1.9859,1.98495,1.98555,216000000.0
2009-03-20 06:32:00,1.9855,1.98555,1.98535,1.98545,57600000.0
2009-03-20 06:33:00,1.98545,1.98645,1.98545,1.98585,113000000.0
2009-03-20 06:34:00,1.98595,1.9863,1.9857,1.98605,142000000.0
2009-03-20 06:35:00,1.98615,1.98615,1.9858,1.986,107600000.0
2009-03-20 06:36:00,1.98605,1.98605,1.9855,1.98565,62600000.0
2009-03-20 06:37:00,1.98555,1.9857,1.9847,1.98485,74000000.0
2009-03-20 06:38:00,1.98485,1.9853,1.98485,1.9853,84800000.0
2009-03-20 06:39:00,1.98525,1.9858,1.98525,1.9854,65600000.0
2009-03-20 06:40:00,1.9854,1.9854,1.98515,1.9852,19200000.0
2009-03-20 06:41:00,1.9853,1.98535,1.9852,1.9852,31200000.0
2009-03-20 06:42:00,1.98535,1.9855,1.98505,1.9851,57600000.0
2009-03-20 06:43:00,1.9853,1.98555,1.985,1.9853,115600000.0
2009-03-20 06:44:00,1.9853,1.98555,1.98465,1.9851,86800000.0
2009-03-20 06:45:00,1.9849,1.98525,1.9849,1.98525,56800000.0
2009-03-20 06:46:00,1.9853,1.98535,1.9849,1.9849,21600000.0
2009-03-20 06:47:00,1.9851,1.9852,1.9848,1.9852,54400000.0
2009-03-20 06:48:00,1.9851,1.98535,1.9851,1.98535,24000000.0
2009-03-20 06:49:00,1.9852,1.9853,1.98475,1.985,33000000.0
2009-03-20 06:50:00,1.985,1.9853,1.98495,1.985,50400000.0
2009-03-20 06:51:00,1.98515,1.98585,1.98515,1.98565,92000000.0
2009-03-20 06:52:00,1.9858,1.9863,1.985,1.98525,106200000.0
2009-03-20 06:53:00,1.98545,1.98555,1.98515,1.98545,25200000.0
2009-03-20 06:54:00,1.9854,1.98585,1.9853,1.9853,77600000.0
2009-03-20 06:55:00,1.98545,1.98545,1.985,1.98505,27600000.0
2009-03-20 06:56:00,1.985,1.9853,1.985,1.98515,63600000.0
2009-03-20 06:57:00,1.98515,1.98565,1.98455,1.98515,84400000.0
2009-03-20 06:58:00,1.9853,1.9853,1.9848,1.98485,41800000.0
2009-03-20 06:59:00,1.9851,1.9852,1.98285,1.98395,218200000.0
2009-03-20 07:00:00,1.98395,1.9843,1.98355,1.9839,92000000.0
2009-03-20 07:01:00,1.98395,1.9844,1.98395,1.98425,114400000.0
2009-03-20 07:02:00,1.9843,1.98525,1.9842,1.98525,99000000.0
2009-03-20 07:03:00,1.9853,1.9853,1.98465,1.98485,40000000.0
2009-03-20 07:04:00,1.9847,1.9847,1.98445,1.98445,29600000.0
2009-03-20 07:05:00,1.98445,1.9847,1.9844,1.9844,25600000.0
2009-03-20 07:06:00,1.9843,1.98495,1.98375,1.98485,124200000.0
2009-03-20 07:07:00,1.98485,1.985,1.9843,1.9849,97000000.0
2009-03-20 07:08:00,1.9849,1.98515,1.9847,1.98515,35200000.0
2009-03-20 07:09:00,1.98525,1.98565,1.9851,1.9854,32800000.0
2009-03-20 07:10:00,1.98545,1.98585,1.9854,1.9854,41200000.0
2009-03-20 07:11:00,1.9854,1.9854,1.985,1.985,51200000.0
2009-03-20 07:12:00,1.985,1.9851,1.9845,1.9846,74800000.0
2009-03-20 07:13:00,1.9847,1.98525,1.98455,1.98505,56800000.0
2009-03-20 07:14:00,1.9851,1.98525,1.98485,1.98505,36800000.0
2009-03-20 07:15:00,1.98495,1.9852,1.98495,1.9852,12000000.0
2009-03-20 07:16:00,1.98535,1.9855,1.9848,1.9849,48800000.0
2009-03-20 07:17:00,1.98495,1.9852,1.9848,1.9851,26400000.0
2009-03-20 07:18:00,1.98495,1.98525,1.9848,1.98495,46400000.0
2009-03-20 07:19:00,1.9849,1.9849,1.98465,1.9847,40000000.0
2009-03-20 07:20:00,1.98475,1.9849,1.98465,1.9848,40800000.0
2009-03-20 07:21:00,1.98495,1.9851,1.98425,1.9844,67000000.0
2009-03-20 07:22:00,1.9844,1.9847,1.9843,1.98455,64800000.0
2009-03-20 07:23:00,1.9845,1.98465,1.9845,1.9845,11200000.0
2009-03-20 07:24:00,1.9848,1.98495,1.9845,1.98475,18000000.0
2009-03-20 07:25:00,1.98485,1.98495,1.98465,1.9848,31200000.0
2009-03-20 07:26:00,1.98495,1.9851,1.98455,1.98455,44800000.0
2009-03-20 07:27:00,1.9847,1.9847,1.9846,1.9847,7200000.0
2009-03-20 07:28:00,1.9847,1.98495,1.9846,1.98485,51200000.0
2009-03-20 07:29:00,1.98485,1.98485,1.98465,1.9847,57000000.0
2009-03-20 07:30:00,1.9846,1.98515,1.9845,1.9851,79000000.0
2009-03-20 07:31:00,1.985,1.98545,1.985,1.98515,131400000.0
2009-03-20 07:32:00,1.98525,1.98585,1.98525,1.9857,40400000.0
2009-03-20 07:33:00,1.9857,1.986,1.9857,1.98595,63000000.0
2009-03-20 07:34:00,1.98585,1.986,1.9855,1.986,48400000.0
2009-03-20 07:35:00,1.98595,1.98615,1.98555,1.9856,78400000.0
2009-03-20 07:36:00,1.98555,1.9858,1.98555,1.9857,32000000.0
2009-03-20 07:37:00,1.9858,1.986,1.98565,1.9857,40800000.0
2009-03-20 07:38:00,1.98585,1.986,1.98555,1.98555,20800000.0
2009-03-20 07:39:00,1.98555,1.98595,1.98525,1.98525,50000000.0
2009-03-20 07:40:00,1.98535,1.9854,1.98515,1.98525,66200000.0
2009-03-20 07:41:00,1.9852,1.98555,1.9852,1.9854,48000000.0
2009-03-20 07:42:00,1.98565,1.9857,1.98565,1.9857,24000000.0
2009-03-20 07:43:00,1.9857,1.986,1.98555,1.986,62800000.0
2009-03-20 07:44:00,1.98595,1.9864,1.98565,1.9861,32400000.0
2009-03-20 07:45:00,1.986,1.98695,1.986,1.9868,86400000.0
2009-03-20 07:46:00,1.98635,1.9869,1.98635,1.9868,26000000.0
2009-03-20 07:47:00,1.9868,1.9871,1.98665,1.98675,84400000.0
2009-03-20 07:48:00,1.98695,1.988,1.9865,1.98765,136000000.0
2009-03-20 07:49:00,1.9876,1.98825,1.9872,1.98735,135000000.0
2009-03-20 07:50:00,1.98735,1.98885,1.98725,1.98865,252000000.0
2009-03-20 07:51:00,1.98865,1.98865,1.9868,1.9873,155000000.0
2009-03-20 07:52:00,1.9873,1.9884,1.9869,1.9882,153000000.0
2009-03-20 07:53:00,1.9884,1.98905,1.98785,1.98805,167200000.0
2009-03-20 07:54:00,1.9881,1.98855,1.98795,1.9882,124400000.0
2009-03-20 07:55:00,1.9884,1.9887,1.98815,1.9884,104400000.0
2009-03-20 07:56:00,1.98805,1.9885,1.988,1.9884,42000000.0
2009-03-20 07:57:00,1.9885,1.9886,1.9877,1.98775,108200000.0
2009-03-20 07:58:00,1.9874,1.9878,1.98705,1.98735,72000000.0
2009-03-20 07:59:00,1.98745,1.98745,1.98715,1.98725,52800000.0
2009-03-20 08:00:00,1.9872,1.9875,1.98685,1.98685,61400000.0
2009-03-20 08:01:00,1.98685,1.9872,1.98575,1.9867,151200000.0
2009-03-20 08:02:00,1.9867,1.98755,1.98625,1.98695,164800000.0
2009-03-20 08:03:00,1.98705,1.98715,1.98655,1.9867,76600000.0
2009-03-20 08:04:00,1.9867,1.98715,1.98595,1.9865,93600000.0
2009-03-20 08:05:00,1.98665,1.98695,1.98665,1.9868,28800000.0
2009-03-20 08:06:00,1.98675,1.9869,1.9862,1.98645,51600000.0
2009-03-20 08:07:00,1.9861,1.9861,1.98575,1.9859,69200000.0
2009-03-20 08:08:00,1.9862,1.9864,1.98615,1.9863,37600000.0
2009-03-20 08:09:00,1.9863,1.9863,1.98545,1.9859,127200000.0
2009-03-20 08:10:00,1.986,1.986,1.985,1.9857,86000000.0
2009-03-20 08:11:00,1.98565,1.9862,1.98565,1.98595,55400000.0
2009-03-20 08:12:00,1.98595,1.98615,1.98485,1.98615,107400000.0
2009-03-20 08:13:00,1.98615,1.98645,1.9852,1.9852,136000000.0
2009-03-20 08:14:00,1.9852,1.9863,1.9849,1.9862,111000000.0
2009-03-20 08:15:00,1.9863,1.98685,1.9863,1.98645,112000000.0
2009-03-20 08:16:00,1.98635,1.98655,1.98585,1.98635,33800000.0
2009-03-20 08:17:00,1.98625,1.9869,1.98625,1.98685,49600000.0
2009-03-20 08:18:00,1.98675,1.98695,1.98665,1.98695,49000000.0
2009-03-20 08:19:00,1.98695,1.98695,1.98655,1.9866,23200000.0
2009-03-20 08:20:00,1.9867,1.98695,1.98645,1.98695,31200000.0
2009-03-20 08:21:00,1.98695,1.98705,1.9862,1.98635,67400000.0
2009-03-20 08:22:00,1.9863,1.9863,1.9859,1.9863,58600000.0
2009-03-20 08:23:00,1.98645,1.9866,1.986,1.98615,54600000.0
2009-03-20 08:24:00,1.98615,1.9867,1.9861,1.9863,49600000.0
2009-03-20 08:25:00,1.9865,1.9865,1.986,1.986,21600000.0
2009-03-20 08:26:00,1.98605,1.98635,1.98515,1.98575,103400000.0
2009-03-20 08:27:00,1.9856,1.9856,1.98545,1.9855,36800000.0
2009-03-20 08:28:00,1.98545,1.98545,1.985,1.9854,83000000.0
2009-03-20 08:29:00,1.98535,1.9854,1.9848,1.98505,133000000.0
2009-03-20 08:30:00,1.98525,1.98605,1.98515,1.98565,132800000.0
2009-03-20 08:31:00,1.9857,1.9863,1.98565,1.98585,64000000.0
2009-03-20 08:32:00,1.9859,1.9863,1.98575,1.98575,34400000.0
2009-03-20 08:33:00,1.98595,1.98615,1.98585,1.98585,38400000.0
2009-03-20 08:34:00,1.9858,1.98585,1.9856,1.9858,26400000.0
2009-03-20 08:35:00,1.9858,1.9859,1.98555,1.98575,47200000.0
2009-03-20 08:36:00,1.98575,1.98585,1.98525,1.98585,82400000.0
2009-03-20 08:37:00,1.9864,1.9865,1.9856,1.9856,68200000.0
2009-03-20 08:38:00,1.98565,1.98645,1.9855,1.98595,98800000.0
2009-03-20 08:39:00,1.9858,1.986,1.985,1.98505,88600000.0
2009-03-20 08:40:00,1.98515,1.98555,1.98455,1.98505,80200000.0
2009-03-20 08:41:00,1.98495,1.9859,1.98485,1.9859,81800000.0
2009-03-20 08:42:00,1.986,1.9861,1.98555,1.98565,28800000.0
2009-03-20 08:43:00,1.9856,1.9858,1.9847,1.98485,174000000.0
2009-03-20 08:44:00,1.98485,1.9856,1.9848,1.9854,116000000.0
2009-03-20 08:45:00,1.9853,1.9853,1.98455,1.98505,98400000.0
2009-03-20 08:46:00,1.98515,1.98605,1.9851,1.98605,48000000.0
2009-03-20 08:47:00,1.9859,1.9859,1.98515,1.9854,138000000.0
2009-03-20 08:48:00,1.98545,1.98595,1.98535,1.9855,87600000.0
2009-03-20 08:49:00,1.98545,1.9858,1.98525,1.98545,93800000.0
2009-03-20 08:50:00,1.98555,1.98585,1.98555,1.98575,70800000.0
2009-03-20 08:51:00,1.98575,1.98595,1.9853,1.9856,88000000.0
2009-03-20 08:52:00,1.98575,1.9861,1.9848,1.9848,139000000.0
2009-03-20 08:53:00,1.9848,1.98545,1.98475,1.9852,88000000.0
2009-03-20 08:54:00,1.9851,1.98515,1.98485,1.98515,90400000.0
2009-03-20 08:55:00,1.98515,1.98525,1.98415,1.9849,138200000.0
2009-03-20 08:56:00,1.9848,1.9848,1.98455,1.98475,101600000.0
2009-03-20 08:57:00,1.9849,1.9852,1.9848,1.985,44800000.0
2009-03-20 08:58:00,1.98505,1.9853,1.98505,1.9851,27600000.0
2009-03-20 08:59:00,1.98515,1.9862,1.9851,1.9861,85600000.0
2009-03-20 09:00:00,1.9859,1.9859,1.9844,1.98495,234600000.0
2009-03-20 09:01:00,1.98505,1.98565,1.98485,1.9852,112400000.0
2009-03-20 09:02:00,1.98515,1.98555,1.985,1.98555,48600000.0
2009-03-20 09:03:00,1.98555,1.9857,1.9854,1.9855,84400000.0
2009-03-20 09:04:00,1.9855,1.98555,1.98505,1.9853,119200000.0
2009-03-20 09:05:00,1.98535,1.9859,1.98525,1.9859,114600000.0
2009-03-20 09:06:00,1.986,1.98655,1.98545,1.98555,242200000.0
2009-03-20 09:07:00,1.9857,1.9858,1.9853,1.98555,142400000.0
2009-03-20 09:08:00,1.98545,1.9857,1.985,1.9857,154200000.0
2009-03-20 09:09:00,1.98575,1.98575,1.9853,1.9857,84600000.0
2009-03-20 09:10:00,1.98585,1.98605,1.9844,1.9845,234400000.0
2009-03-20 09:11:00,1.98465,1.98595,1.9845,1.98565,242400000.0
2009-03-20 09:12:00,1.98565,1.98635,1.985,1.9853,309000000.0
2009-03-20 09:13:00,1.9853,1.986,1.9852,1.98535,229600000.0
2009-03-20 09:14:00,1.98535,1.98535,1.98475,1.9852,90800000.0
2009-03-20 09:15:00,1.9852,1.98565,1.9847,1.9856,88800000.0
2009-03-20 09:16:00,1.9858,1.98615,1.98515,1.98555,247800000.0
2009-03-20 09:17:00,1.98545,1.98555,1.9843,1.9843,201200000.0
2009-03-20 09:18:00,1.9843,1.9846,1.984,1.9841,119600000.0
2009-03-20 09:19:00,1.98405,1.98465,1.9837,1.9844,179000000.0
2009-03-20 09:20:00,1.9844,1.98485,1.98385,1.98445,205400000.0
2009-03-20 09:21:00,1.98445,1.9848,1.98405,1.9843,154000000.0
2009-03-20 09:22:00,1.9844,1.98455,1.9837,1.9837,130200000.0
2009-03-20 09:23:00,1.9836,1.98365,1.9833,1.9833,16800000.0
2009-03-20 09:24:00,1.9832,1.98405,1.9828,1.9831,206400000.0
2009-03-20 09:25:00,1.98325,1.9843,1.98325,1.98355,104800000.0
2009-03-20 09:26:00,1.9835,1.98355,1.98315,1.98315,112200000.0
2009-03-20 09:27:00,1.98325,1.9842,1.9832,1.98385,191600000.0
2009-03-20 09:28:00,1.984,1.9841,1.98305,1.9832,192200000.0
2009-03-20 09:29:00,1.98305,1.9837,1.98295,1.9835,179400000.0
2009-03-20 09:30:00,1.98355,1.9839,1.98315,1.98315,228400000.0
2009-03-20 09:31:00,1.9832,1.9837,1.98315,1.98325,111400000.0
2009-03-20 09:32:00,1.98355,1.98425,1.9835,1.9842,141400000.0
2009-03-20 09:33:00,1.98415,1.9843,1.98345,1.9841,166600000.0
2009-03-20 09:34:00,1.98415,1.9843,1.9835,1.9836,215000000.0
2009-03-20 09:35:00,1.9836,1.98475,1.98345,1.9847,210800000.0
2009-03-20 09:36:00,1.98485,1.9859,1.98425,1.98525,256200000.0
2009-03-20 09:37:00,1.98545,1.98555,1.9834,1.98385,300000000.0
2009-03-20 09:38:00,1.98385,1.9839,1.98195,1.9826,287000000.0
2009-03-20 09:39:00,1.98275,1.98355,1.98235,1.9835,299200000.0
2009-03-20 09:40:00,1.9835,1.9838,1.981,1.9814,245000000.0
2009-03-20 09:41:00,1.98145,1.9818,1.9808,1.9814,149800000.0
2009-03-20 09:42:00,1.98155,1.98275,1.9814,1.98155,332800000.0
2009-03-20 09:43:00,1.9815,1.98215,1.98075,1.98085,243000000.0
2009-03-20 09:44:00,1.9807,1.98205,1.97695,1.98115,350900000.0
2009-03-20 09:45:00,1.9814,1.98295,1.9811,1.9824,311400000.0
2009-03-20 09:46:00,1.98235,1.98305,1.9815,1.98225,336800000.0
2009-03-20 09:47:00,1.98225,1.9835,1.9817,1.9828,309600000.0
2009-03-20 09:48:00,1.983,1.98365,1.9823,1.9828,231800000.0
2009-03-20 09:49:00,1.9828,1.9836,1.9825,1.9826,203600000.0
2009-03-20 09:50:00,1.98325,1.9838,1.9823,1.98285,298000000.0
2009-03-20 09:51:00,1.98295,1.9837,1.98265,1.9831,197600000.0
2009-03-20 09:52:00,1.98345,1.9835,1.981,1.98235,294320000.0
2009-03-20 09:53:00,1.98235,1.98255,1.98055,1.98055,248600000.0
2009-03-20 09:54:00,1.9807,1.98115,1.97945,1.98,292200000.0
2009-03-20 09:55:00,1.98015,1.9803,1.97915,1.98025,239000000.0
2009-03-20 09:56:00,1.9804,1.9821,1.9795,1.98185,414200000.0
2009-03-20 09:57:00,1.98175,1.982,1.98075,1.982,169200000.0
2009-03-20 09:58:00,1.9822,1.98235,1.9806,1.9809,308000000.0
2009-03-20 09:59:00,1.98075,1.9822,1.98075,1.98195,247000000.0
2009-03-20 10:00:00,1.9821,1.98275,1.98165,1.98235,105400000.0
2009-03-20 10:01:00,1.98245,1.98245,1.98075,1.98125,224800000.0
2009-03-20 10:02:00,1.98135,1.98155,1.98095,1.9813,165000000.0
2009-03-20 10:03:00,1.98125,1.98215,1.98075,1.981,268600000.0
2009-03-20 10:04:00,1.9809,1.982,1.98075,1.9815,329200000.0
2009-03-20 10:05:00,1.98145,1.9819,1.9807,1.98135,278000000.0
2009-03-20 10:06:00,1.98135,1.9816,1.97995,1.98015,258800000.0
2009-03-20 10:07:00,1.9801,1.98095,1.9798,1.9808,243800000.0
2009-03-20 10:08:00,1.98085,1.98115,1.98055,1.981,156600000.0
2009-03-20 10:09:00,1.98115,1.98135,1.98035,1.9808,152800000.0
2009-03-20 10:10:00,1.9808,1.98145,1.98015,1.9805,274800000.0
2009-03-20 10:11:00,1.98035,1.9807,1.97925,1.97945,243600000.0
2009-03-20 10:12:00,1.97935,1.98015,1.9793,1.9797,161800000.0
2009-03-20 10:13:00,1.9797,1.98015,1.9786,1.9796,162800000.0
2009-03-20 10:14:00,1.97925,1.9794,1.97845,1.97925,250000000.0
2009-03-20 10:15:00,1.9791,1.9792,1.9784,1.97895,175600000.0
2009-03-20 10:16:00,1.97905,1.98095,1.97875,1.98005,270400000.0
2009-03-20 10:17:00,1.9797,1.9799,1.9782,1.97875,269400000.0
2009-03-20 10:18:00,1.9789,1.979,1.97845,1.97875,144800000.0
2009-03-20 10:19:00,1.9789,1.9789,1.9781,1.97875,135400000.0
2009-03-20 10:20:00,1.9788,1.97995,1.9788,1.9794,198400000.0
2009-03-20 10:21:00,1.97925,1.98015,1.9791,1.97935,255400000.0
2009-03-20 10:22:00,1.979,1.9804,1.9786,1.97965,245200000.0
2009-03-20 10:23:00,1.97965,1.9798,1.97905,1.97955,208800000.0
2009-03-20 10:24:00,1.9795,1.9797,1.9785,1.97905,150400000.0
2009-03-20 10:25:00,1.97905,1.97905,1.97715,1.97755,247800000.0
2009-03-20 10:26:00,1.9778,1.97865,1.9775,1.97755,215600000.0
2009-03-20 10:27:00,1.97765,1.97855,1.97765,1.9784,175200000.0
2009-03-20 10:28:00,1.9784,1.9791,1.97755,1.9787,228400000.0
2009-03-20 10:29:00,1.9787,1.9788,1.9776,1.97795,116800000.0
2009-03-20 10:30:00,1.97805,1.9785,1.9775,1.9781,182400000.0
2009-03-20 10:31:00,1.9781,1.97905,1.97805,1.9786,188400000.0
2009-03-20 10:32:00,1.9786,1.9787,1.9779,1.97805,121800000.0
2009-03-20 10:33:00,1.97795,1.9783,1.9772,1.9777,204000000.0
2009-03-20 10:34:00,1.9777,1.97825,1.97735,1.97765,137000000.0
2009-03-20 10:35:00,1.97825,1.97845,1.9769,1.97715,243200000.0
2009-03-20 10:36:00,1.97725,1.97735,1.9768,1.97735,137000000.0
2009-03-20 10:37:00,1.97725,1.97805,1.9769,1.97805,242000000.0
2009-03-20 10:38:00,1.97785,1.97835,1.97705,1.97785,192800000.0
2009-03-20 10:39:00,1.9781,1.97865,1.97735,1.97745,218400000.0
2009-03-20 10:40:00,1.97755,1.97815,1.97725,1.9778,185800000.0
2009-03-20 10:41:00,1.9779,1.97825,1.9775,1.97815,146200000.0
2009-03-20 10:42:00,1.9783,1.9787,1.97785,1.97865,86000000.0
2009-03-20 10:43:00,1.97855,1.97865,1.97755,1.97755,251200000.0
2009-03-20 10:44:00,1.9775,1.97835,1.97695,1.9782,236400000.0
2009-03-20 10:45:00,1.97825,1.97825,1.9769,1.9773,239400000.0
2009-03-20 10:46:00,1.97725,1.9782,1.97715,1.97785,232600000.0
2009-03-20 10:47:00,1.97775,1.9784,1.9773,1.9774,236400000.0
2009-03-20 10:48:00,1.9773,1.9779,1.9773,1.97755,141800000.0
2009-03-20 10:49:00,1.97755,1.97785,1.9768,1.97685,242200000.0
2009-03-20 10:50:00,1.97695,1.9773,1.9767,1.9771,181400000.0
2009-03-20 10:51:00,1.97705,1.9776,1.97705,1.97725,122400000.0
2009-03-20 10:52:00,1.9772,1.9775,1.97705,1.9772,112200000.0
2009-03-20 10:53:00,1.97715,1.9775,1.97695,1.97735,69200000.0
2009-03-20 10:54:00,1.97715,1.97755,1.9768,1.9771,145000000.0
2009-03-20 10:55:00,1.97705,1.9778,1.97695,1.97745,69600000.0
2009-03-20 10:56:00,1.9774,1.97755,1.9771,1.9773,122800000.0
2009-03-20 10:57:00,1.97715,1.97825,1.97715,1.97795,76200000.0
2009-03-20 10:58:00,1.978,1.97885,1.978,1.97825,167400000.0
2009-03-20 10:59:00,1.97825,1.97905,1.97825,1.9785,176400000.0
2009-03-20 11:00:00,1.9786,1.9786,1.9777,1.9777,136200000.0
2009-03-20 11:01:00,1.9777,1.9784,1.97735,1.97775,143000000.0
2009-03-20 11:02:00,1.97765,1.9779,1.97665,1.977,252400000.0
2009-03-20 11:03:00,1.9771,1.9775,1.97695,1.9771,118400000.0
2009-03-20 11:04:00,1.97715,1.9776,1.97665,1.9774,219400000.0
2009-03-20 11:05:00,1.9774,1.97765,1.97705,1.9771,76200000.0
2009-03-20 11:06:00,1.97705,1.9779,1.97705,1.97765,140400000.0
2009-03-20 11:07:00,1.9777,1.978,1.97735,1.97755,89200000.0
2009-03-20 11:08:00,1.9776,1.97825,1.9775,1.9779,207600000.0
2009-03-20 11:09:00,1.97785,1.97835,1.9776,1.97775,130200000.0
2009-03-20 11:10:00,1.97775,1.97805,1.9774,1.9776,128600000.0
2009-03-20 11:11:00,1.97765,1.97805,1.9775,1.97805,51200000.0
2009-03-20 11:12:00,1.97805,1.97935,1.97805,1.9788,183600000.0
2009-03-20 11:13:00,1.97885,1.98015,1.97885,1.9797,262000000.0
2009-03-20 11:14:00,1.97955,1.97955,1.97795,1.97825,206400000.0
2009-03-20 11:15:00,1.97825,1.97825,1.9773,1.9774,176400000.0
2009-03-20 11:16:00,1.9774,1.97815,1.97725,1.97775,223800000.0
2009-03-20 11:17:00,1.97775,1.9779,1.977,1.97755,168000000.0
2009-03-20 11:18:00,1.9776,1.9781,1.9769,1.97765,281000000.0
2009-03-20 11:19:00,1.9775,1.9789,1.9775,1.97855,195600000.0
2009-03-20 11:20:00,1.97855,1.97975,1.97855,1.9789,221600000.0
2009-03-20 11:21:00,1.97885,1.97955,1.97885,1.97935,140600000.0
2009-03-20 11:22:00,1.9793,1.9799,1.97915,1.97925,124000000.0
2009-03-20 11:23:00,1.97925,1.97975,1.9787,1.9787,253000000.0
2009-03-20 11:24:00,1.9786,1.97875,1.97835,1.9786,84400000.0
2009-03-20 11:25:00,1.9785,1.9785,1.9776,1.9782,170000000.0
2009-03-20 11:26:00,1.9782,1.97825,1.9773,1.9779,63400000.0
2009-03-20 11:27:00,1.9778,1.9779,1.97725,1.97735,181600000.0
2009-03-20 11:28:00,1.97745,1.9778,1.9773,1.9776,118600000.0
2009-03-20 11:29:00,1.97765,1.97795,1.9773,1.97735,152000000.0
2009-03-20 11:30:00,1.9774,1.97765,1.9771,1.9774,177400000.0
2009-03-20 11:31:00,1.9772,1.9774,1.9768,1.97705,215600000.0
2009-03-20 11:32:00,1.97705,1.97785,1.97705,1.9776,218200000.0
2009-03-20 11:33:00,1.97725,1.97765,1.97615,1.97695,182200000.0
2009-03-20 11:34:00,1.97695,1.9771,1.9764,1.9768,196600000.0
2009-03-20 11:35:00,1.9769,1.9776,1.9768,1.97715,98000000.0
2009-03-20 11:36:00,1.97715,1.9772,1.97635,1.9765,211600000.0
2009-03-20 11:37:00,1.9765,1.9772,1.9755,1.9759,186800000.0
2009-03-20 11:38:00,1.9759,1.976,1.9752,1.97545,211000000.0
2009-03-20 11:39:00,1.97545,1.9758,1.9752,1.97565,189400000.0
2009-03-20 11:40:00,1.97565,1.9773,1.97555,1.9773,262200000.0
2009-03-20 11:41:00,1.9773,1.97775,1.9767,1.9777,245600000.0
2009-03-20 11:42:00,1.9779,1.9786,1.97765,1.9786,214400000.0
2009-03-20 11:43:00,1.9786,1.9799,1.9786,1.9796,281000000.0
2009-03-20 11:44:00,1.97905,1.97975,1.97845,1.97855,313800000.0
2009-03-20 11:45:00,1.97845,1.97845,1.97785,1.97805,239200000.0
2009-03-20 11:46:00,1.97805,1.97825,1.9775,1.9779,154200000.0
2009-03-20 11:47:00,1.97795,1.9782,1.9774,1.97795,130800000.0
2009-03-20 11:48:00,1.97795,1.9782,1.9776,1.9778,137800000.0
2009-03-20 11:49:00,1.97795,1.97975,1.9778,1.97905,214800000.0
2009-03-20 11:50:00,1.9789,1.9797,1.9789,1.9797,230800000.0
2009-03-20 11:51:00,1.9797,1.97985,1.9789,1.97925,77600000.0
2009-03-20 11:52:00,1.9794,1.9794,1.97825,1.97905,225200000.0
2009-03-20 11:53:00,1.979,1.979,1.9772,1.97745,142380000.0
2009-03-20 11:54:00,1.9776,1.9776,1.9762,1.97735,143800000.0
2009-03-20 11:55:00,1.97725,1.97745,1.97725,1.9773,65600000.0
2009-03-20 11:56:00,1.97735,1.9775,1.97655,1.97685,173000000.0
2009-03-20 11:57:00,1.97675,1.977,1.97645,1.9767,174600000.0
2009-03-20 11:58:00,1.97695,1.97695,1.9759,1.97615,199000000.0
2009-03-20 11:59:00,1.97615,1.97795,1.97615,1.9773,238400000.0
2009-03-20 12:00:00,1.9773,1.9778,1.977,1.97735,170800000.0
2009-03-20 12:01:00,1.97735,1.9779,1.97685,1.9769,231400000.0
2009-03-20 12:02:00,1.9769,1.97735,1.9767,1.97675,266000000.0
2009-03-20 12:03:00,1.97675,1.9787,1.97675,1.9778,290800000.0
2009-03-20 12:04:00,1.97775,1.9788,1.97775,1.9788,273400000.0
2009-03-20 12:05:00,1.9788,1.97895,1.97675,1.977,167080000.0
2009-03-20 12:06:00,1.977,1.97785,1.97645,1.9777,215000000.0
2009-03-20 12:07:00,1.9777,1.9782,1.9773,1.9774,253000000.0
2009-03-20 12:08:00,1.9774,1.9779,1.9774,1.97775,147600000.0
2009-03-20 12:09:00,1.9776,1.9776,1.97665,1.97685,276400000.0
2009-03-20 12:10:00,1.9769,1.9771,1.97645,1.97675,224400000.0
2009-03-20 12:11:00,1.9767,1.9774,1.9766,1.97695,194200000.0
2009-03-20 12:12:00,1.97695,1.97725,1.97615,1.97705,274300000.0
2009-03-20 12:13:00,1.97725,1.97845,1.97655,1.97795,313400000.0
2009-03-20 12:14:00,1.9779,1.97855,1.9769,1.9772,257000000.0
2009-03-20 12:15:00,1.9771,1.97755,1.9764,1.977,272200000.0
2009-03-20 12:16:00,1.97705,1.9771,1.97595,1.9768,276600000.0
2009-03-20 12:17:00,1.97675,1.97745,1.97645,1.9765,226200000.0
2009-03-20 12:18:00,1.9766,1.9774,1.97635,1.977,231600000.0
2009-03-20 12:19:00,1.9773,1.97745,1.9767,1.97685,161800000.0
2009-03-20 12:20:00,1.9766,1.97755,1.9757,1.9764,272200000.0
2009-03-20 12:21:00,1.9764,1.97655,1.9756,1.97645,306200000.0
2009-03-20 12:22:00,1.97635,1.9767,1.9755,1.97665,229400000.0
2009-03-20 12:23:00,1.97625,1.97745,1.97625,1.97735,188800000.0
2009-03-20 12:24:00,1.9773,1.9774,1.97665,1.977,145400000.0
2009-03-20 12:25:00,1.977,1.97785,1.977,1.97775,263200000.0
2009-03-20 12:26:00,1.9777,1.97785,1.977,1.9771,257800000.0
2009-03-20 12:27:00,1.9771,1.97785,1.9771,1.9778,120600000.0
2009-03-20 12:28:00,1.9778,1.9778,1.9759,1.9759,218400000.0
2009-03-20 12:29:00,1.9759,1.9763,1.9752,1.9759,299200000.0
2009-03-20 12:30:00,1.9759,1.97645,1.9756,1.97585,231360000.0
2009-03-20 12:31:00,1.97605,1.97615,1.97535,1.9759,246600000.0
2009-03-20 12:32:00,1.9759,1.9788,1.97585,1.9779,336400000.0
2009-03-20 12:33:00,1.9781,1.97815,1.9772,1.9773,217000000.0
2009-03-20 12:34:00,1.9773,1.9775,1.9766,1.97675,371000000.0
2009-03-20 12:35:00,1.977,1.97805,1.9768,1.97715,313380000.0
2009-03-20 12:36:00,1.9772,1.97735,1.97415,1.9752,352800000.0
2009-03-20 12:37:00,1.9752,1.9779,1.97515,1.9771,378660000.0
2009-03-20 12:38:00,1.9771,1.9781,1.9766,1.9772,344060000.0
2009-03-20 12:39:00,1.9772,1.9793,1.97715,1.97795,420960000.0
2009-03-20 12:40:00,1.97785,1.97835,1.9772,1.97825,341000000.0
2009-03-20 12:41:00,1.97805,1.9784,1.97725,1.9774,291000000.0
2009-03-20 12:42:00,1.97755,1.9781,1.97555,1.97555,227200000.0
2009-03-20 12:43:00,1.97575,1.97605,1.97295,1.9745,261480000.0
2009-03-20 12:44:00,1.9746,1.9746,1.97325,1.9734,260000000.0
2009-03-20 12:45:00,1.9734,1.97425,1.9728,1.97315,233000000.0
2009-03-20 12:46:00,1.9731,1.97665,1.973,1.9763,270000000.0
2009-03-20 12:47:00,1.9763,1.97635,1.97315,1.9741,270800000.0
2009-03-20 12:48:00,1.97405,1.9751,1.97365,1.97465,301400000.0
2009-03-20 12:49:00,1.9748,1.9754,1.9734,1.9744,287600000.0
2009-03-20 12:50:00,1.97445,1.9749,1.9738,1.97435,292400000.0
2009-03-20 12:51:00,1.9745,1.9749,1.9735,1.97405,224400000.0
2009-03-20 12:52:00,1.97415,1.9745,1.97285,1.9732,234380000.0
2009-03-20 12:53:00,1.9728,1.9735,1.97185,1.9722,326800000.0
2009-03-20 12:54:00,1.97175,1.9736,1.97175,1.9729,290200000.0
2009-03-20 12:55:00,1.9728,1.97405,1.97265,1.97315,187800000.0
2009-03-20 12:56:00,1.9731,1.97325,1.9719,1.97295,224800000.0
2009-03-20 12:57:00,1.97315,1.97395,1.9722,1.9739,288300000.0
2009-03-20 12:58:00,1.9734,1.97435,1.97205,1.97345,278080000.0
2009-03-20 12:59:00,1.97345,1.97375,1.9724,1.9732,232600000.0
2009-03-20 13:00:00,1.97285,1.9732,1.97235,1.9728,244800000.0
2009-03-20 13:01:00,1.97295,1.97295,1.97105,1.97155,244000000.0
2009-03-20 13:02:00,1.97145,1.97195,1.9712,1.9715,185400000.0
2009-03-20 13:03:00,1.97145,1.97215,1.97135,1.97195,164200000.0
2009-03-20 13:04:00,1.97185,1.97215,1.971,1.9713,209000000.0
2009-03-20 13:05:00,1.9713,1.9717,1.97085,1.9717,189200000.0
2009-03-20 13:06:00,1.97175,1.9719,1.9709,1.9715,255700000.0
2009-03-20 13:07:00,1.97165,1.9717,1.9698,1.97,213620000.0
2009-03-20 13:08:00,1.97,1.97075,1.96985,1.97,160200000.0
2009-03-20 13:09:00,1.97,1.9705,1.97,1.9703,185400000.0
2009-03-20 13:10:00,1.97035,1.97095,1.96985,1.9705,177800000.0
2009-03-20 13:11:00,1.9706,1.97095,1.97045,1.9709,149000000.0
2009-03-20 13:12:00,1.9708,1.97095,1.96985,1.97,104300000.0
2009-03-20 13:13:00,1.97,1.971,1.96905,1.9707,272200000.0
2009-03-20 13:14:00,1.97085,1.97085,1.9691,1.97005,311800000.0
2009-03-20 13:15:00,1.96975,1.97255,1.96965,1.97255,352400000.0
2009-03-20 13:16:00,1.97255,1.97255,1.97135,1.97155,360800000.0
2009-03-20 13:17:00,1.97145,1.9719,1.97115,1.97125,346000000.0
2009-03-20 13:18:00,1.97115,1.9713,1.96925,1.9703,309800000.0
2009-03-20 13:19:00,1.9703,1.9708,1.9694,1.9698,229800000.0
2009-03-20 13:20:00,1.96975,1.9701,1.96875,1.9696,184600000.0
2009-03-20 13:21:00,1.9695,1.96975,1.96875,1.9688,254000000.0
2009-03-20 13:22:00,1.96895,1.9695,1.9682,1.96875,299000000.0
2009-03-20 13:23:00,1.96875,1.97015,1.96875,1.97,241200000.0
2009-03-20 13:24:00,1.97,1.9702,1.9693,1.9694,165400000.0
2009-03-20 13:25:00,1.96945,1.9696,1.96825,1.9694,255400000.0
2009-03-20 13:26:00,1.96955,1.96975,1.96845,1.96885,357400000.0
2009-03-20 13:27:00,1.9688,1.9698,1.96785,1.96915,335000000.0
2009-03-20 13:28:00,1.96915,1.97065,1.9691,1.96965,256200000.0
2009-03-20 13:29:00,1.96985,1.96995,1.96925,1.96925,133600000.0
2009-03-20 13:30:00,1.96985,1.97,1.96895,1.9697,199000000.0
2009-03-20 13:31:00,1.9697,1.9698,1.96865,1.96885,244200000.0
2009-03-20 13:32:00,1.96895,1.9693,1.9688,1.96915,124800000.0
2009-03-20 13:33:00,1.9691,1.9694,1.9688,1.96935,157200000.0
2009-03-20 13:34:00,1.9694,1.97035,1.96915,1.96995,178400000.0
2009-03-20 13:35:00,1.97015,1.9703,1.9694,1.96945,165200000.0
2009-03-20 13:36:00,1.96925,1.96945,1.96845,1.96865,190400000.0
2009-03-20 13:37:00,1.96865,1.97145,1.96865,1.9712,196400000.0
2009-03-20 13:38:00,1.97125,1.97225,1.9711,1.9714,268800000.0
2009-03-20 13:39:00,1.9714,1.9716,1.971,1.97105,123400000.0
2009-03-20 13:40:00,1.971,1.9725,1.97075,1.9719,374600000.0
2009-03-20 13:41:00,1.9718,1.97285,1.9718,1.97255,167800000.0
2009-03-20 13:42:00,1.97245,1.9727,1.9716,1.9721,155200000.0
2009-03-20 13:43:00,1.97175,1.973,1.97165,1.97255,178000000.0
2009-03-20 13:44:00,1.97265,1.9732,1.97245,1.97245,234600000.0
2009-03-20 13:45:00,1.9724,1.97295,1.9721,1.97235,307200000.0
2009-03-20 13:46:00,1.97235,1.9732,1.9721,1.9729,223400000.0
2009-03-20 13:47:00,1.97265,1.9728,1.9721,1.9721,158400000.0
2009-03-20 13:48:00,1.9721,1.9721,1.9694,1.9698,270200000.0
2009-03-20 13:49:00,1.96985,1.97085,1.9698,1.97,224600000.0
2009-03-20 13:50:00,1.9699,1.97015,1.9694,1.9699,203600000.0
2009-03-20 13:51:00,1.9699,1.9711,1.9698,1.97075,278000000.0
2009-03-20 13:52:00,1.9708,1.97305,1.96985,1.97295,225800000.0
2009-03-20 13:53:00,1.97295,1.97515,1.97295,1.9749,226000000.0
2009-03-20 13:54:00,1.9749,1.975,1.97325,1.9742,310000000.0
2009-03-20 13:55:00,1.9743,1.9748,1.9737,1.97375,212900000.0
2009-03-20 13:56:00,1.97375,1.97405,1.9727,1.973,211200000.0
2009-03-20 13:57:00,1.97295,1.9735,1.9729,1.97335,244000000.0
2009-03-20 13:58:00,1.97325,1.97415,1.97325,1.974,267200000.0
2009-03-20 13:59:00,1.97385,1.97385,1.97235,1.97285,149800000.0
2009-03-20 14:00:00,1.97285,1.97315,1.9718,1.973,222160000.0
2009-03-20 14:01:00,1.97295,1.97325,1.9726,1.97295,341800000.0
2009-03-20 14:02:00,1.97295,1.9743,1.97295,1.97335,229400000.0
2009-03-20 14:03:00,1.97335,1.9744,1.97305,1.9737,179400000.0
2009-03-20 14:04:00,1.97365,1.9743,1.9733,1.9733,230600000.0
2009-03-20 14:05:00,1.97335,1.97365,1.9723,1.9731,143200000.0
2009-03-20 14:06:00,1.97315,1.97315,1.97245,1.97295,141600000.0
2009-03-20 14:07:00,1.9729,1.97375,1.97235,1.9725,276900000.0
2009-03-20 14:08:00,1.9725,1.9729,1.9718,1.97195,286000000.0
2009-03-20 14:09:00,1.9719,1.9724,1.97175,1.972,127200000.0
2009-03-20 14:10:00,1.9719,1.97265,1.9714,1.97245,298400000.0
2009-03-20 14:11:00,1.9722,1.97235,1.9717,1.97185,197600000.0
2009-03-20 14:12:00,1.97185,1.9727,1.9717,1.97255,296800000.0
2009-03-20 14:13:00,1.97245,1.97305,1.97165,1.97165,333400000.0
2009-03-20 14:14:00,1.97165,1.9728,1.97155,1.9718,286200000.0
2009-03-20 14:15:00,1.97165,1.9723,1.97155,1.9718,242600000.0
2009-03-20 14:16:00,1.97165,1.97215,1.97165,1.97175,208200000.0
2009-03-20 14:17:00,1.97175,1.97275,1.9717,1.9721,178800000.0
2009-03-20 14:18:00,1.9721,1.9729,1.97185,1.9728,151600000.0
2009-03-20 14:19:00,1.9728,1.9737,1.9725,1.97305,238000000.0
2009-03-20 14:20:00,1.9731,1.97325,1.97175,1.97285,232200000.0
2009-03-20 14:21:00,1.9724,1.9732,1.97185,1.9728,239000000.0
2009-03-20 14:22:00,1.9728,1.97325,1.97255,1.9731,113000000.0
2009-03-20 14:23:00,1.97315,1.97425,1.97275,1.9741,193400000.0
2009-03-20 14:24:00,1.97425,1.97435,1.9732,1.9737,120000000.0
2009-03-20 14:25:00,1.9733,1.9733,1.97155,1.9717,97080000.0
2009-03-20 14:26:00,1.9717,1.9719,1.97165,1.9717,171200000.0
2009-03-20 14:27:00,1.9717,1.9721,1.97155,1.97165,314700000.0
2009-03-20 14:28:00,1.97165,1.97205,1.9716,1.97185,338900000.0
2009-03-20 14:29:00,1.9719,1.97245,1.971,1.9712,216680000.0
2009-03-20 14:30:00,1.9712,1.9715,1.9702,1.9711,247100000.0
2009-03-20 14:31:00,1.9712,1.9712,1.96975,1.97075,299480000.0
2009-03-20 14:32:00,1.97075,1.9708,1.9693,1.9701,328600000.0
2009-03-20 14:33:00,1.9702,1.9709,1.9698,1.97075,282200000.0
2009-03-20 14:34:00,1.9708,1.97115,1.9703,1.9707,257400000.0
2009-03-20 14:35:00,1.9707,1.97095,1.96935,1.9698,192200000.0
2009-03-20 14:36:00,1.9699,1.9705,1.96935,1.9695,180200000.0
2009-03-20 14:37:00,1.9695,1.97025,1.96945,1.96955,384800000.0
2009-03-20 14:38:00,1.9697,1.97045,1.96945,1.97045,232600000.0
2009-03-20 14:39:00,1.9705,1.97085,1.9698,1.97085,210000000.0
2009-03-20 14:40:00,1.9708,1.9708,1.96955,1.97,231600000.0
2009-03-20 14:41:00,1.9699,1.97035,1.9694,1.9701,239000000.0
2009-03-20 14:42:00,1.9703,1.971,1.9698,1.9698,228200000.0
2009-03-20 14:43:00,1.9697,1.9705,1.9695,1.9699,203680000.0
2009-03-20 14:44:00,1.97,1.9704,1.96965,1.96965,160200000.0
2009-03-20 14:45:00,1.9697,1.97025,1.9696,1.9697,273600000.0
2009-03-20 14:46:00,1.9697,1.97085,1.96965,1.97085,133600000.0
2009-03-20 14:47:00,1.9706,1.97105,1.9698,1.9707,291300000.0
2009-03-20 14:48:00,1.97065,1.9711,1.9703,1.9704,201980000.0
2009-03-20 14:49:00,1.97055,1.97105,1.9703,1.97085,196300000.0
2009-03-20 14:50:00,1.9709,1.97125,1.97045,1.971,264300000.0
2009-03-20 14:51:00,1.9709,1.971,1.96975,1.9699,284500000.0
2009-03-20 14:52:00,1.9698,1.97035,1.96965,1.97005,152800000.0
2009-03-20 14:53:00,1.97005,1.9711,1.96975,1.96995,115800000.0
2009-03-20 14:54:00,1.97005,1.97045,1.96955,1.9697,213600000.0
2009-03-20 14:55:00,1.96965,1.9705,1.96965,1.9699,153800000.0
2009-03-20 14:56:00,1.97,1.97015,1.9697,1.9697,93600000.0
2009-03-20 14:57:00,1.9697,1.97015,1.96965,1.97015,159600000.0
2009-03-20 14:58:00,1.97005,1.97045,1.96955,1.9697,217800000.0
2009-03-20 14:59:00,1.9697,1.97025,1.96965,1.97,137200000.0
2009-03-20 15:00:00,1.9699,1.9702,1.96825,1.96915,370840002.0
2009-03-20 15:01:00,1.9691,1.9694,1.9681,1.9688,271000000.0
2009-03-20 15:02:00,1.9688,1.96945,1.96865,1.9692,255600000.0
2009-03-20 15:03:00,1.96915,1.9693,1.9683,1.9688,132500000.0
2009-03-20 15:04:00,1.9688,1.9699,1.9685,1.9697,333400000.0
2009-03-20 15:05:00,1.96965,1.97175,1.9694,1.96965,382299999.0
2009-03-20 15:06:00,1.9698,1.9707,1.9697,1.97025,276200000.0
2009-03-20 15:07:00,1.97035,1.9705,1.9683,1.96885,253800000.0
2009-03-20 15:08:00,1.96895,1.96905,1.96815,1.96825,239000000.0
2009-03-20 15:09:00,1.9686,1.9694,1.9686,1.96925,207400000.0
2009-03-20 15:10:00,1.96925,1.9695,1.96755,1.96895,220600000.0
2009-03-20 15:11:00,1.969,1.96915,1.96795,1.9684,208600000.0
2009-03-20 15:12:00,1.96825,1.96865,1.9673,1.9683,254200000.0
2009-03-20 15:13:00,1.96835,1.9694,1.96745,1.9691,250800000.0
2009-03-20 15:14:00,1.9692,1.96935,1.968,1.9682,232000000.0
2009-03-20 15:15:00,1.96855,1.969,1.968,1.96875,295800000.0
2009-03-20 15:16:00,1.96885,1.9698,1.96845,1.9693,185200000.0
2009-03-20 15:17:00,1.9693,1.97005,1.9688,1.96945,170200000.0
2009-03-20 15:18:00,1.9699,1.9704,1.96955,1.9696,258000000.0
2009-03-20 15:19:00,1.9697,1.971,1.9697,1.9706,322800000.0
2009-03-20 15:20:00,1.9705,1.9706,1.97,1.97045,220600000.0
2009-03-20 15:21:00,1.97045,1.97055,1.97,1.97045,158200000.0
2009-03-20 15:22:00,1.97055,1.97075,1.9703,1.9705,148400000.0
2009-03-20 15:23:00,1.9705,1.9711,1.9701,1.97095,253600000.0
2009-03-20 15:24:00,1.9709,1.971,1.97015,1.9703,186700000.0
2009-03-20 15:25:00,1.97025,1.97095,1.97025,1.9705,220600000.0
2009-03-20 15:26:00,1.9705,1.9711,1.9705,1.971,151400000.0
2009-03-20 15:27:00,1.9709,1.97125,1.9699,1.9702,196700000.0
2009-03-20 15:28:00,1.97025,1.9707,1.96985,1.96985,205000000.0
2009-03-20 15:29:00,1.96985,1.9701,1.9694,1.96975,106500000.0
2009-03-20 15:30:00,1.96975,1.97045,1.9696,1.97015,188200000.0
2009-03-20 15:31:00,1.97015,1.97085,1.97005,1.9707,194000000.0
2009-03-20 15:32:00,1.97075,1.9713,1.97025,1.97075,238400000.0
2009-03-20 15:33:00,1.9707,1.97095,1.9702,1.9709,194680000.0
2009-03-20 15:34:00,1.9709,1.9711,1.9707,1.9707,54900000.0
2009-03-20 15:35:00,1.9706,1.9712,1.9704,1.97105,200000000.0
2009-03-20 15:36:00,1.9708,1.9712,1.97,1.97005,305100000.0
2009-03-20 15:37:00,1.9701,1.9709,1.96985,1.9704,253000000.0
2009-03-20 15:38:00,1.97045,1.9711,1.97035,1.9707,170800000.0
2009-03-20 15:39:00,1.9707,1.9713,1.97035,1.97085,202920000.0
2009-03-20 15:40:00,1.971,1.97115,1.96965,1.9701,350200000.0
2009-03-20 15:41:00,1.9702,1.97095,1.96995,1.9701,115400000.0
2009-03-20 15:42:00,1.9703,1.9707,1.9696,1.9702,244200000.0
2009-03-20 15:43:00,1.9704,1.97075,1.9698,1.9703,191000000.0
2009-03-20 15:44:00,1.9704,1.97095,1.9695,1.97095,234600000.0
2009-03-20 15:45:00,1.97095,1.97145,1.97015,1.97085,261080000.0
2009-03-20 15:46:00,1.9711,1.97115,1.9703,1.9706,260000000.0
2009-03-20 15:47:00,1.97055,1.971,1.97035,1.9708,255600000.0
2009-03-20 15:48:00,1.9709,1.97135,1.9701,1.97015,230400000.0
2009-03-20 15:49:00,1.9702,1.97105,1.9698,1.97055,232200000.0
2009-03-20 15:50:00,1.9702,1.9707,1.9694,1.9707,315400000.0
2009-03-20 15:51:00,1.97075,1.97115,1.97015,1.97105,263700000.0
2009-03-20 15:52:00,1.97105,1.9719,1.97025,1.97175,369600000.0
2009-03-20 15:53:00,1.97175,1.97175,1.97075,1.97135,286000000.0
2009-03-20 15:54:00,1.9714,1.97165,1.9699,1.9707,268800000.0
2009-03-20 15:55:00,1.97085,1.9721,1.9704,1.972,305200000.0
2009-03-20 15:56:00,1.972,1.9731,1.97135,1.97195,257200000.0
2009-03-20 15:57:00,1.97185,1.9731,1.9716,1.97165,323700000.0
2009-03-20 15:58:00,1.9718,1.97355,1.9718,1.97315,224200000.0
2009-03-20 15:59:00,1.97325,1.97365,1.9726,1.973,236400000.0
2009-03-20 16:00:00,1.973,1.97405,1.9724,1.9729,365600000.0
2009-03-20 16:01:00,1.9729,1.97415,1.9724,1.9739,345200000.0
2009-03-20 16:02:00,1.97375,1.97375,1.9725,1.97335,285300000.0
2009-03-20 16:03:00,1.97335,1.97335,1.97205,1.9723,240200000.0
2009-03-20 16:04:00,1.97225,1.973,1.97155,1.97215,276400000.0
2009-03-20 16:05:00,1.97215,1.97245,1.9712,1.97165,301600000.0
2009-03-20 16:06:00,1.97175,1.9734,1.9716,1.97315,319400000.0
2009-03-20 16:07:00,1.97315,1.97385,1.9725,1.97315,279200000.0
2009-03-20 16:08:00,1.9731,1.974,1.9731,1.97395,318000000.0
2009-03-20 16:09:00,1.974,1.9743,1.973,1.973,223800000.0
2009-03-20 16:10:00,1.973,1.9732,1.9718,1.9722,218400000.0
2009-03-20 16:11:00,1.9721,1.9728,1.97105,1.97155,340000000.0
2009-03-20 16:12:00,1.9714,1.9725,1.9714,1.9723,190600000.0
2009-03-20 16:13:00,1.9724,1.97285,1.9716,1.97285,301200000.0
2009-03-20 16:14:00,1.97275,1.97315,1.9716,1.9718,278000000.0
2009-03-20 16:15:00,1.9719,1.97205,1.97065,1.97105,271200000.0
2009-03-20 16:16:00,1.97085,1.97155,1.9705,1.97135,296000000.0
2009-03-20 16:17:00,1.97135,1.972,1.9709,1.9715,262800000.0
2009-03-20 16:18:00,1.9714,1.9719,1.9711,1.9715,239400000.0
2009-03-20 16:19:00,1.97155,1.97165,1.96975,1.97025,228800000.0
2009-03-20 16:20:00,1.9705,1.9708,1.9698,1.96985,241400000.0
2009-03-20 16:21:00,1.96985,1.97055,1.96825,1.96825,307200000.0
2009-03-20 16:22:00,1.96825,1.9705,1.96825,1.97,341900000.0
2009-03-20 16:23:00,1.97,1.97025,1.96755,1.9681,280800000.0
2009-03-20 16:24:00,1.96805,1.9692,1.9678,1.96825,193200000.0
2009-03-20 16:25:00,1.9682,1.9696,1.9682,1.9692,183200000.0
2009-03-20 16:26:00,1.9691,1.96945,1.9682,1.96895,311480000.0
2009-03-20 16:27:00,1.96895,1.96945,1.9687,1.96895,244400000.0
2009-03-20 16:28:00,1.9689,1.96945,1.9684,1.96895,225200000.0
2009-03-20 16:29:00,1.96895,1.96925,1.96805,1.9684,232200000.0
2009-03-20 16:30:00,1.9684,1.96865,1.968,1.96865,193400000.0
2009-03-20 16:31:00,1.96865,1.9688,1.9678,1.9682,194600000.0
2009-03-20 16:32:00,1.96835,1.97,1.968,1.96985,272400000.0
2009-03-20 16:33:00,1.96995,1.97015,1.96885,1.97005,230000000.0
2009-03-20 16:34:00,1.97005,1.97055,1.9692,1.96925,252400000.0
2009-03-20 16:35:00,1.96925,1.96975,1.9678,1.96825,317600000.0
2009-03-20 16:36:00,1.9679,1.9688,1.96775,1.96825,231000000.0
2009-03-20 16:37:00,1.9683,1.96895,1.968,1.96845,245600000.0
2009-03-20 16:38:00,1.96855,1.9695,1.96825,1.9695,265400000.0
2009-03-20 16:39:00,1.9695,1.9697,1.9688,1.9694,177000000.0
2009-03-20 16:40:00,1.96935,1.9699,1.9683,1.96975,222800000.0
2009-03-20 16:41:00,1.9697,1.97045,1.9688,1.96885,262400000.0
2009-03-20 16:42:00,1.96895,1.96945,1.96795,1.96795,385600000.0
2009-03-20 16:43:00,1.96795,1.9682,1.96735,1.96765,296000000.0
2009-03-20 16:44:00,1.96755,1.9678,1.96665,1.9668,304800000.0
2009-03-20 16:45:00,1.96695,1.96715,1.9657,1.96605,269000000.0
2009-03-20 16:46:00,1.96605,1.9667,1.9653,1.9659,290200000.0
2009-03-20 16:47:00,1.9659,1.9672,1.9657,1.9672,382600000.0
2009-03-20 16:48:00,1.9672,1.96745,1.96545,1.9662,291200000.0
2009-03-20 16:49:00,1.9662,1.9677,1.9661,1.96745,330200000.0
2009-03-20 16:50:00,1.9675,1.9676,1.9665,1.967,308600000.0
2009-03-20 16:51:00,1.967,1.9671,1.9664,1.96685,287000000.0
2009-03-20 16:52:00,1.96685,1.967,1.96595,1.9666,248600000.0
2009-03-20 16:53:00,1.96665,1.96685,1.9659,1.96655,239200000.0
2009-03-20 16:54:00,1.96655,1.96685,1.96595,1.96625,211200000.0
2009-03-20 16:55:00,1.96625,1.9666,1.96585,1.9664,234400000.0
2009-03-20 16:56:00,1.96645,1.96685,1.9658,1.9658,165400000.0
2009-03-20 16:57:00,1.9658,1.9662,1.9652,1.9654,181600000.0
2009-03-20 16:58:00,1.9656,1.96615,1.9646,1.96565,261000000.0
2009-03-20 16:59:00,1.9655,1.96605,1.96475,1.96525,256400000.0
2009-03-20 17:00:00,1.96525,1.9663,1.96525,1.96615,197000000.0
2009-03-20 17:01:00,1.9656,1.9656,1.9642,1.96455,267740000.0
2009-03-20 17:02:00,1.96455,1.9651,1.9633,1.96345,290200000.0
2009-03-20 17:03:00,1.9635,1.9636,1.9619,1.9631,353000000.0
2009-03-20 17:04:00,1.963,1.9633,1.96125,1.96245,414800000.0
2009-03-20 17:05:00,1.9627,1.96335,1.9609,1.9615,342000000.0
2009-03-20 17:06:00,1.9615,1.96275,1.96075,1.9623,304000000.0
2009-03-20 17:07:00,1.9623,1.96345,1.96215,1.96275,272400000.0
2009-03-20 17:08:00,1.9628,1.96315,1.96215,1.9628,321400000.0
2009-03-20 17:09:00,1.9627,1.96495,1.9627,1.96435,266400000.0
2009-03-20 17:10:00,1.96435,1.9655,1.96425,1.96495,211600000.0
2009-03-20 17:11:00,1.965,1.96565,1.964,1.96545,308800000.0
2009-03-20 17:12:00,1.96555,1.96555,1.9645,1.96475,287200000.0
2009-03-20 17:13:00,1.9649,1.9668,1.9649,1.9665,344200000.0
2009-03-20 17:14:00,1.9665,1.9677,1.9663,1.96755,202200000.0
2009-03-20 17:15:00,1.96755,1.9681,1.96715,1.96785,308200000.0
2009-03-20 17:16:00,1.96795,1.96865,1.96765,1.96815,353000000.0
2009-03-20 17:17:00,1.9684,1.96865,1.96795,1.96795,368200000.0
2009-03-20 17:18:00,1.96795,1.9686,1.96785,1.96825,281600000.0
2009-03-20 17:19:00,1.96825,1.9684,1.96825,1.96835,37400000.0
2009-03-20 17:20:00,1.96755,1.9681,1.9675,1.96785,115800000.0
2009-03-20 17:21:00,1.9679,1.9688,1.96775,1.96875,246200000.0
2009-03-20 17:22:00,1.96875,1.97,1.96875,1.96965,353200000.0
2009-03-20 17:23:00,1.96965,1.96965,1.9683,1.9686,404800000.0
2009-03-20 17:24:00,1.9686,1.9688,1.967,1.9676,461800000.0
2009-03-20 17:25:00,1.96775,1.9679,1.9669,1.96735,416800000.0
2009-03-20 17:26:00,1.96725,1.9679,1.96715,1.9676,271400000.0
2009-03-20 17:27:00,1.96745,1.96775,1.9669,1.96755,207200000.0
2009-03-20 17:28:00,1.9674,1.96775,1.96685,1.96765,307800000.0
2009-03-20 17:29:00,1.96765,1.9682,1.96735,1.96805,236400000.0
2009-03-20 17:30:00,1.9681,1.9685,1.96735,1.96805,281800000.0
2009-03-20 17:31:00,1.96815,1.96905,1.96765,1.9678,317600000.0
2009-03-20 17:32:00,1.9678,1.96815,1.9667,1.9678,337800000.0
2009-03-20 17:33:00,1.96785,1.96805,1.96675,1.9673,335800000.0
2009-03-20 17:34:00,1.96745,1.96905,1.9671,1.9685,281400000.0
2009-03-20 17:35:00,1.9685,1.9709,1.9685,1.97085,300400000.0
2009-03-20 17:36:00,1.97085,1.97085,1.96825,1.96915,188600000.0
2009-03-20 17:37:00,1.969,1.9693,1.9686,1.96875,259800000.0
2009-03-20 17:38:00,1.9687,1.96905,1.96775,1.96845,251200000.0
2009-03-20 17:39:00,1.96855,1.96935,1.9672,1.9687,257200000.0
2009-03-20 17:40:00,1.9683,1.9686,1.96655,1.96725,378600000.0
2009-03-20 17:41:00,1.96725,1.9682,1.96695,1.9682,298200000.0
2009-03-20 17:42:00,1.96825,1.9688,1.9676,1.9688,252400000.0
2009-03-20 17:43:00,1.9687,1.96925,1.9677,1.96785,219200000.0
2009-03-20 17:44:00,1.96785,1.9683,1.9674,1.96825,304400000.0
2009-03-20 17:45:00,1.9683,1.9692,1.9679,1.9682,336600000.0
2009-03-20 17:46:00,1.96815,1.96865,1.9681,1.9685,173400000.0
2009-03-20 17:47:00,1.9685,1.96895,1.9683,1.96855,253800000.0
2009-03-20 17:48:00,1.9686,1.96885,1.96765,1.96825,166400000.0
2009-03-20 17:49:00,1.96815,1.96965,1.96795,1.96895,278800000.0
2009-03-20 17:50:00,1.9689,1.9693,1.96805,1.96805,323000000.0
2009-03-20 17:51:00,1.968,1.96865,1.9671,1.9674,352000000.0
2009-03-20 17:52:00,1.96745,1.96835,1.96725,1.96835,337000000.0
2009-03-20 17:53:00,1.96835,1.96865,1.96695,1.96715,328400000.0
2009-03-20 17:54:00,1.9673,1.96825,1.9665,1.96665,264600000.0
2009-03-20 17:55:00,1.96665,1.9678,1.9661,1.96745,302800000.0
2009-03-20 17:56:00,1.96745,1.96795,1.9655,1.96625,279400000.0
2009-03-20 17:57:00,1.96645,1.96805,1.9664,1.96785,310800000.0
2009-03-20 17:58:00,1.96785,1.96845,1.9668,1.96715,354600000.0
2009-03-20 17:59:00,1.96735,1.96835,1.96645,1.96835,387000000.0
2009-03-20 18:00:00,1.96855,1.96855,1.96695,1.9675,367200000.0
2009-03-20 18:01:00,1.9675,1.96885,1.96745,1.96865,402800000.0
2009-03-20 18:02:00,1.96875,1.96945,1.96805,1.9693,246600000.0
2009-03-20 18:03:00,1.96935,1.9697,1.96825,1.96835,329800000.0
2009-03-20 18:04:00,1.9683,1.96935,1.96815,1.96865,311000000.0
2009-03-20 18:05:00,1.9687,1.96915,1.96785,1.968,312400000.0
2009-03-20 18:06:00,1.96805,1.96865,1.96765,1.96845,230200000.0
2009-03-20 18:07:00,1.96845,1.96845,1.96685,1.9678,150200000.0
2009-03-20 18:08:00,1.9678,1.9687,1.9672,1.9687,283800000.0
2009-03-20 18:09:00,1.96835,1.9695,1.9681,1.96935,289800000.0
2009-03-20 18:10:00,1.96935,1.97005,1.96875,1.96985,366400000.0
2009-03-20 18:11:00,1.9699,1.97025,1.9686,1.9686,314980000.0
2009-03-20 18:12:00,1.96855,1.96875,1.96685,1.9679,353400000.0
2009-03-20 18:13:00,1.9679,1.96835,1.9675,1.96805,183600000.0
2009-03-20 18:14:00,1.96815,1.9682,1.967,1.9675,180600000.0
2009-03-20 18:15:00,1.9675,1.9677,1.9664,1.96765,263800000.0
2009-03-20 18:16:00,1.9676,1.9678,1.96645,1.96715,218600000.0
2009-03-20 18:17:00,1.9671,1.9676,1.96615,1.96735,284600000.0
2009-03-20 18:18:00,1.9674,1.96765,1.9664,1.96705,257200000.0
2009-03-20 18:19:00,1.96705,1.96735,1.96645,1.96645,266800000.0
2009-03-20 18:20:00,1.9663,1.96835,1.9657,1.9681,272400000.0
2009-03-20 18:21:00,1.96825,1.9685,1.9677,1.96805,210200000.0
2009-03-20 18:22:00,1.96785,1.96885,1.9674,1.96845,264000000.0
2009-03-20 18:23:00,1.96845,1.9685,1.9676,1.9676,199800000.0
2009-03-20 18:24:00,1.9675,1.9682,1.9674,1.96805,284000000.0
2009-03-20 18:25:00,1.96795,1.96815,1.96695,1.968,287200000.0
2009-03-20 18:26:00,1.9681,1.9686,1.96795,1.9682,160600000.0
2009-03-20 18:27:00,1.9683,1.96855,1.9671,1.96805,239600000.0
2009-03-20 18:28:00,1.968,1.9682,1.96575,1.966,222800000.0
2009-03-20 18:29:00,1.9669,1.9677,1.9669,1.9672,157800000.0
2009-03-20 18:30:00,1.96725,1.9674,1.967,1.96735,167000000.0
2009-03-20 18:31:00,1.96725,1.96765,1.9672,1.96725,131600000.0
2009-03-20 18:32:00,1.96725,1.96775,1.9667,1.9672,213200000.0
2009-03-20 18:33:00,1.96735,1.9683,1.9673,1.96795,200000000.0
2009-03-20 18:34:00,1.96815,1.96815,1.96755,1.9678,80200000.0
2009-03-20 18:35:00,1.9678,1.9686,1.96715,1.96755,253200000.0
2009-03-20 18:36:00,1.9675,1.96855,1.96665,1.968,301200000.0
2009-03-20 18:37:00,1.9682,1.9688,1.96785,1.96805,201600000.0
2009-03-20 18:38:00,1.9681,1.96885,1.96795,1.9684,216800000.0
2009-03-20 18:39:00,1.9684,1.96935,1.96835,1.96935,167800000.0
2009-03-20 18:40:00,1.96935,1.97005,1.96905,1.96945,294200000.0
2009-03-20 18:41:00,1.9695,1.9702,1.9692,1.96945,160800000.0
2009-03-20 18:42:00,1.9695,1.9704,1.96905,1.97015,201400000.0
2009-03-20 18:43:00,1.96995,1.9711,1.96995,1.9709,286800000.0
2009-03-20 18:44:00,1.9709,1.97235,1.9709,1.97135,246600000.0
2009-03-20 18:45:00,1.97135,1.9724,1.97105,1.97205,210600000.0
2009-03-20 18:46:00,1.9719,1.97225,1.9714,1.9716,161000000.0
2009-03-20 18:47:00,1.9717,1.9724,1.97125,1.9716,237200000.0
2009-03-20 18:48:00,1.97155,1.97155,1.9707,1.9709,245000000.0
2009-03-20 18:49:00,1.9709,1.97155,1.9702,1.97145,135800000.0
2009-03-20 18:50:00,1.9715,1.97175,1.9705,1.9717,222200000.0
2009-03-20 18:51:00,1.97175,1.97215,1.971,1.97165,251400000.0
2009-03-20 18:52:00,1.97155,1.97195,1.9711,1.9719,241200000.0
2009-03-20 18:53:00,1.97195,1.97195,1.97075,1.97075,194400000.0
2009-03-20 18:54:00,1.97075,1.97255,1.97045,1.9719,242000000.0
2009-03-20 18:55:00,1.97195,1.97265,1.97035,1.9709,193880000.0
2009-03-20 18:56:00,1.9708,1.971,1.9705,1.9709,113000000.0
2009-03-20 18:57:00,1.97095,1.9713,1.97055,1.97055,190800000.0
2009-03-20 18:58:00,1.9706,1.97095,1.969,1.97,283200000.0
2009-03-20 18:59:00,1.97005,1.9708,1.9697,1.9706,298600000.0
2009-03-20 19:00:00,1.9706,1.9716,1.9706,1.9715,277600000.0
2009-03-20 19:01:00,1.9717,1.97175,1.9712,1.97145,270000000.0
2009-03-20 19:02:00,1.97145,1.97285,1.97145,1.97185,305800000.0
2009-03-20 19:03:00,1.97195,1.9722,1.9701,1.97055,218400000.0
2009-03-20 19:04:00,1.9705,1.9705,1.9694,1.9703,229000000.0
2009-03-20 19:05:00,1.9703,1.97095,1.97015,1.97065,212200000.0
2009-03-20 19:06:00,1.97065,1.97085,1.96975,1.97005,82200000.0
2009-03-20 19:07:00,1.9702,1.9702,1.9688,1.9695,266200000.0
2009-03-20 19:08:00,1.96945,1.96945,1.9684,1.96905,149600000.0
2009-03-20 19:09:00,1.96905,1.9694,1.96825,1.96895,167800000.0
2009-03-20 19:10:00,1.9693,1.96935,1.9681,1.9682,167600000.0
2009-03-20 19:11:00,1.96825,1.96845,1.9671,1.9678,208800000.0
2009-03-20 19:12:00,1.9679,1.96865,1.9676,1.96815,161400000.0
2009-03-20 19:13:00,1.9681,1.9681,1.967,1.967,171800000.0
2009-03-20 19:14:00,1.96695,1.9677,1.9669,1.9669,113000000.0
2009-03-20 19:15:00,1.96695,1.9672,1.96635,1.96655,125000000.0
2009-03-20 19:16:00,1.96675,1.96715,1.96625,1.96695,153600000.0
2009-03-20 19:17:00,1.96685,1.96685,1.9652,1.96605,211400000.0
2009-03-20 19:18:00,1.966,1.96685,1.96565,1.9657,73200000.0
2009-03-20 19:19:00,1.96585,1.9667,1.96585,1.9666,120600000.0
2009-03-20 19:20:00,1.9666,1.9675,1.96595,1.9675,142400000.0
2009-03-20 19:21:00,1.96745,1.96745,1.96635,1.96705,127600000.0
2009-03-20 19:22:00,1.96715,1.96715,1.96605,1.96635,164200000.0
2009-03-20 19:23:00,1.96635,1.9687,1.96595,1.9687,226800000.0
2009-03-20 19:24:00,1.96895,1.9691,1.96775,1.96805,207600000.0
2009-03-20 19:25:00,1.968,1.9683,1.96755,1.96825,100200000.0
2009-03-20 19:26:00,1.9683,1.9686,1.9675,1.9685,142000000.0
2009-03-20 19:27:00,1.96845,1.9692,1.9682,1.969,107200000.0
2009-03-20 19:28:00,1.96895,1.969,1.968,1.9686,166800000.0
2009-03-20 19:29:00,1.96875,1.9702,1.96875,1.97005,81800000.0
2009-03-20 19:30:00,1.97025,1.97205,1.9702,1.97205,233200000.0
2009-03-20 19:31:00,1.9721,1.97235,1.97115,1.9719,192400000.0
2009-03-20 19:32:00,1.97185,1.973,1.97175,1.97285,220400000.0
2009-03-20 19:33:00,1.97265,1.97295,1.97235,1.97285,120400000.0
2009-03-20 19:34:00,1.9728,1.9739,1.97215,1.9731,245800000.0
2009-03-20 19:35:00,1.9732,1.9732,1.97165,1.9726,220400000.0
2009-03-20 19:36:00,1.97255,1.97275,1.9718,1.972,216000000.0
2009-03-20 19:37:00,1.97185,1.97205,1.97135,1.97185,121000000.0
2009-03-20 19:38:00,1.9719,1.9722,1.9717,1.97185,57400000.0
2009-03-20 19:39:00,1.9718,1.9725,1.97105,1.972,185600000.0
2009-03-20 19:40:00,1.97205,1.9723,1.97125,1.97145,143600000.0
2009-03-20 19:41:00,1.9715,1.9728,1.9715,1.97275,173800000.0
2009-03-20 19:42:00,1.97275,1.97305,1.9722,1.97245,188000000.0
2009-03-20 19:43:00,1.9724,1.9726,1.97225,1.97255,112800000.0
2009-03-20 19:44:00,1.97265,1.97305,1.9722,1.97235,148000000.0
2009-03-20 19:45:00,1.9724,1.9725,1.97165,1.9719,195600000.0
2009-03-20 19:46:00,1.97185,1.9723,1.97145,1.9719,160000000.0
2009-03-20 19:47:00,1.9719,1.97285,1.9717,1.9727,114400000.0
2009-03-20 19:48:00,1.9727,1.9733,1.97215,1.97315,218800000.0
2009-03-20 19:49:00,1.97315,1.97375,1.97315,1.97345,122400000.0
2009-03-20 19:50:00,1.9736,1.9736,1.9731,1.97345,226000000.0
2009-03-20 19:51:00,1.97345,1.9743,1.973,1.973,173800000.0
2009-03-20 19:52:00,1.97295,1.97415,1.97295,1.97365,176000000.0
2009-03-20 19:53:00,1.97395,1.9748,1.97395,1.97465,156800000.0
2009-03-20 19:54:00,1.97475,1.975,1.9741,1.97445,137200000.0
2009-03-20 19:55:00,1.9745,1.9747,1.9742,1.9743,136200000.0
2009-03-20 19:56:00,1.97445,1.97565,1.97375,1.9741,218800000.0
2009-03-20 19:57:00,1.9741,1.97445,1.97335,1.9738,158000000.0
2009-03-20 19:58:00,1.97375,1.9747,1.97345,1.9747,180600000.0
2009-03-20 19:59:00,1.9748,1.97595,1.97445,1.97555,358000000.0
2009-03-20 20:00:00,1.97555,1.97625,1.97475,1.97555,204600000.0
2009-03-20 20:01:00,1.9756,1.9756,1.9744,1.97505,171400000.0
2009-03-20 20:02:00,1.9752,1.97525,1.97415,1.97425,145400000.0
2009-03-20 20:03:00,1.97425,1.9744,1.97415,1.97425,70000000.0
2009-03-20 20:04:00,1.97425,1.97505,1.9741,1.975,135800000.0
2009-03-20 20:05:00,1.9751,1.97645,1.97485,1.97565,244400000.0
2009-03-20 20:06:00,1.97555,1.9756,1.9752,1.97525,112400000.0
2009-03-20 20:07:00,1.97525,1.9755,1.97495,1.97525,122600000.0
2009-03-20 20:08:00,1.97535,1.9754,1.97455,1.97465,113600000.0
2009-03-20 20:09:00,1.9748,1.975,1.9737,1.9743,140400000.0
2009-03-20 20:10:00,1.9742,1.97505,1.9742,1.9749,153800000.0
2009-03-20 20:11:00,1.97495,1.97855,1.97495,1.9784,260400000.0
2009-03-20 20:12:00,1.9785,1.9785,1.978,1.9784,108000000.0
2009-03-20 20:13:00,1.9784,1.9784,1.9772,1.9772,110400000.0
2009-03-20 20:14:00,1.97725,1.97775,1.97655,1.97715,101000000.0
2009-03-20 20:15:00,1.9772,1.97825,1.97695,1.9776,151200000.0
2009-03-20 20:16:00,1.978,1.978,1.97725,1.9774,52800000.0
2009-03-20 20:17:00,1.97715,1.97775,1.9771,1.97775,74800000.0
2009-03-20 20:18:00,1.9778,1.9779,1.97685,1.97695,50400000.0
2009-03-20 20:19:00,1.9768,1.9768,1.9762,1.9762,29600000.0
2009-03-20 20:20:00,1.9763,1.97665,1.97625,1.97635,40800000.0
2009-03-20 20:21:00,1.9763,1.9763,1.97555,1.9757,79600000.0
2009-03-20 20:22:00,1.9755,1.9758,1.975,1.97555,143600000.0
2009-03-20 20:23:00,1.97555,1.9758,1.9751,1.9753,97200000.0
2009-03-20 20:24:00,1.97525,1.97525,1.97505,1.97525,28600000.0
2009-03-20 20:25:00,1.9752,1.976,1.9751,1.976,90800000.0
2009-03-20 20:26:00,1.9761,1.97645,1.97565,1.97615,130200000.0
2009-03-20 20:27:00,1.97635,1.9764,1.9752,1.97615,227400000.0
2009-03-20 20:28:00,1.9762,1.9767,1.9753,1.97615,151600000.0
2009-03-20 20:29:00,1.9764,1.9767,1.97605,1.97635,100600000.0
2009-03-20 20:30:00,1.9763,1.9769,1.97545,1.97595,186400000.0
2009-03-20 20:31:00,1.97575,1.97575,1.97455,1.97465,138400000.0
2009-03-20 20:32:00,1.9747,1.97485,1.97435,1.97435,85400000.0
2009-03-20 20:33:00,1.9744,1.9751,1.97435,1.9748,118200000.0
2009-03-20 20:34:00,1.97475,1.97495,1.97425,1.9745,90800000.0
2009-03-20 20:35:00,1.9743,1.97515,1.9738,1.975,154000000.0
2009-03-20 20:36:00,1.97465,1.975,1.9738,1.97405,84800000.0
2009-03-20 20:37:00,1.9741,1.97415,1.97355,1.9738,169200000.0
2009-03-20 20:38:00,1.97365,1.9738,1.97365,1.9738,6800000.0
2009-03-20 20:39:00,1.974,1.9743,1.97355,1.9738,173800000.0
2009-03-20 20:40:00,1.9737,1.9741,1.97345,1.9737,174400000.0
2009-03-20 20:41:00,1.97375,1.9744,1.97345,1.9744,86000000.0
2009-03-20 20:42:00,1.97455,1.9747,1.9743,1.97455,151200000.0
2009-03-20 20:43:00,1.97455,1.97495,1.97405,1.9748,159600000.0
2009-03-20 20:44:00,1.97485,1.97515,1.9748,1.97505,69200000.0
2009-03-20 20:45:00,1.97495,1.97515,1.97435,1.97485,142200000.0
2009-03-20 20:46:00,1.9748,1.9754,1.9746,1.9752,183800000.0
2009-03-20 20:47:00,1.97485,1.97485,1.9742,1.97465,115200000.0
2009-03-20 20:48:00,1.97465,1.9753,1.97465,1.97495,117600000.0
2009-03-20 20:49:00,1.975,1.9752,1.9748,1.97495,51600000.0
2009-03-20 20:50:00,1.975,1.9751,1.9746,1.9746,28400000.0
2009-03-20 20:51:00,1.9746,1.9747,1.97425,1.97465,108200000.0
2009-03-20 20:52:00,1.97465,1.97515,1.9745,1.97495,98800000.0
2009-03-20 20:53:00,1.97505,1.9752,1.9744,1.9744,104600000.0
2009-03-20 20:54:00,1.97435,1.97465,1.97425,1.9745,97600000.0
2009-03-20 20:55:00,1.9744,1.97505,1.9741,1.97495,162400000.0
2009-03-20 20:56:00,1.97485,1.9751,1.9745,1.9751,78800000.0
2009-03-20 20:57:00,1.975,1.97525,1.9746,1.97475,91600000.0
2009-03-20 20:58:00,1.9748,1.97505,1.9746,1.975,161600000.0
2009-03-20 20:59:00,1.97495,1.97495,1.972,1.972,223600000.0
2009-03-20 21:00:00,1.97195,1.9737,1.9718,1.9731,259000000.0
2009-03-20 21:01:00,1.9731,1.97345,1.97285,1.9734,138800000.0
2009-03-20 21:02:00,1.97335,1.97345,1.9728,1.97285,82600000.0
2009-03-20 21:03:00,1.97285,1.97345,1.9727,1.9729,136400000.0
2009-03-20 21:04:00,1.97285,1.9741,1.9727,1.9728,147200000.0
2009-03-20 21:05:00,1.97285,1.9736,1.9726,1.97355,70800000.0
2009-03-20 21:06:00,1.97355,1.97455,1.97355,1.97435,63600000.0
2009-03-20 21:07:00,1.97435,1.97435,1.97255,1.9734,117400000.0
2009-03-20 21:08:00,1.97335,1.97385,1.9732,1.97325,39600000.0
2009-03-20 21:09:00,1.97335,1.9735,1.9729,1.9735,47800000.0
2009-03-20 21:10:00,1.9734,1.9734,1.97235,1.9724,98000000.0
2009-03-20 21:11:00,1.97245,1.97245,1.9718,1.97185,60200000.0
2009-03-20 21:12:00,1.97205,1.97225,1.9711,1.97165,155000000.0
2009-03-20 21:13:00,1.97155,1.9733,1.97155,1.97305,88800000.0
2009-03-20 21:14:00,1.9731,1.97395,1.9731,1.9737,119400000.0
2009-03-20 21:15:00,1.9737,1.97395,1.97335,1.97395,35800000.0
2009-03-20 21:16:00,1.97385,1.9739,1.9737,1.97385,27200000.0
2009-03-20 21:17:00,1.97415,1.97495,1.974,1.97425,65600000.0
2009-03-20 21:18:00,1.97425,1.975,1.9741,1.97485,92000000.0
2009-03-20 21:19:00,1.97485,1.9752,1.97475,1.9752,71400000.0
2009-03-20 21:20:00,1.97515,1.9752,1.9749,1.9749,57200000.0
2009-03-20 21:21:00,1.97495,1.97545,1.97495,1.9753,78200000.0
2009-03-20 21:22:00,1.9753,1.9753,1.9752,1.97525,20000000.0
2009-03-20 21:23:00,1.97535,1.97535,1.9748,1.9748,87200000.0
2009-03-20 21:24:00,1.97485,1.97505,1.97485,1.97505,80000000.0
2009-03-20 21:25:00,1.97505,1.97505,1.97485,1.97485,30400000.0
2009-03-20 21:26:00,1.97485,1.97515,1.97475,1.97515,62400000.0
2009-03-20 21:27:00,1.97515,1.9754,1.97505,1.97525,113600000.0
2009-03-20 21:28:00,1.97525,1.9754,1.97515,1.9754,33800000.0
2009-03-20 21:29:00,1.97535,1.97535,1.9747,1.97485,83000000.0
2009-03-20 21:30:00,1.9749,1.9755,1.9747,1.9755,170400000.0
2009-03-20 21:31:00,1.9755,1.9755,1.97475,1.97475,108600000.0
2009-03-20 21:32:00,1.97475,1.97475,1.9742,1.97425,164200000.0
2009-03-20 21:33:00,1.97435,1.97485,1.97415,1.9745,112000000.0
2009-03-20 21:34:00,1.97445,1.97495,1.9744,1.9747,109600000.0
2009-03-20 21:35:00,1.9746,1.97475,1.97445,1.97475,60000000.0
2009-03-20 21:36:00,1.97485,1.975,1.9746,1.97465,90200000.0
2009-03-20 21:37:00,1.97485,1.975,1.9746,1.97465,35400000.0
2009-03-20 21:38:00,1.97465,1.97465,1.97465,1.97465,34000000.0
2009-03-20 21:39:00,1.97465,1.9747,1.97445,1.97445,76800000.0
2009-03-20 21:40:00,1.9746,1.9747,1.97445,1.97455,127200000.0
2009-03-20 21:41:00,1.97455,1.97485,1.97455,1.97475,134400000.0
2009-03-20 21:42:00,1.97475,1.97525,1.9744,1.97515,196200000.0
2009-03-20 21:43:00,1.97525,1.976,1.9752,1.97575,107200000.0
2009-03-20 21:44:00,1.97535,1.97605,1.97435,1.97435,83800000.0
2009-03-20 21:45:00,1.97435,1.97555,1.97425,1.97535,136800000.0
2009-03-20 21:46:00,1.9747,1.97565,1.9747,1.9755,96600000.0
2009-03-20 21:47:00,1.9757,1.9759,1.97515,1.9756,78000000.0
2009-03-20 21:48:00,1.97555,1.97595,1.97555,1.9758,34400000.0
2009-03-20 21:49:00,1.9758,1.97625,1.97575,1.9761,80200000.0
2009-03-20 21:50:00,1.97625,1.97695,1.9761,1.9768,97200000.0
2009-03-20 21:51:00,1.9768,1.97705,1.9765,1.97655,80600000.0
2009-03-20 21:52:00,1.9766,1.97705,1.9764,1.9767,63600000.0
2009-03-20 21:53:00,1.97675,1.9768,1.9764,1.9764,102800000.0
2009-03-20 21:54:00,1.9765,1.97675,1.97585,1.97615,177400000.0
2009-03-20 21:55:00,1.97615,1.9769,1.976,1.97645,193200000.0
2009-03-20 21:56:00,1.97645,1.9765,1.97535,1.9761,190400000.0
2009-03-20 21:57:00,1.9761,1.9765,1.97575,1.9765,98400000.0
2009-03-20 21:58:00,1.9766,1.9773,1.9765,1.97695,81200000.0
2009-03-20 21:59:00,1.977,1.97755,1.9769,1.9773,152000000.0
2009-03-20 22:00:00,1.9773,1.9774,1.9762,1.9762,223600000.0
2009-03-20 22:01:00,1.9762,1.97665,1.97555,1.9761,98800000.0
2009-03-20 22:02:00,1.97755,1.97755,1.97555,1.9763,101600000.0
2009-03-20 22:03:00,1.9764,1.9768,1.9763,1.97675,82800000.0
2009-03-20 22:04:00,1.9767,1.9767,1.97525,1.9763,46000000.0
2009-03-20 22:05:00,1.97625,1.97665,1.97565,1.97665,92000000.0
2009-03-20 22:06:00,1.97665,1.9779,1.9764,1.97725,93600000.0
2009-03-20 22:07:00,1.97725,1.97755,1.97725,1.97725,94200000.0
2009-03-20 22:08:00,1.9773,1.9773,1.977,1.97725,119600000.0
2009-03-20 22:09:00,1.97725,1.9773,1.97715,1.97725,51800000.0
2009-03-20 22:10:00,1.9773,1.97735,1.9773,1.97735,6400000.0
2009-03-20 22:11:00,1.97725,1.97775,1.9771,1.9777,89600000.0
2009-03-20 22:12:00,1.97765,1.97875,1.97765,1.97875,79200000.0
2009-03-20 22:13:00,1.97875,1.97875,1.97805,1.9783,126600000.0
2009-03-20 22:14:00,1.9783,1.9783,1.9777,1.97785,54000000.0
2009-03-20 22:15:00,1.9776,1.9776,1.97755,1.9776,8400000.0
2009-03-20 22:16:00,1.97755,1.9777,1.9775,1.97755,53000000.0
2009-03-20 22:17:00,1.9777,1.97785,1.9777,1.97785,25600000.0
2009-03-20 22:18:00,1.978,1.9786,1.9778,1.9783,71400000.0
2009-03-20 22:19:00,1.97845,1.97845,1.9776,1.978,47400000.0
2009-03-20 22:20:00,1.97795,1.9781,1.97795,1.9781,18800000.0
2009-03-20 22:21:00,1.9781,1.97825,1.97765,1.97825,37600000.0
2009-03-20 22:22:00,1.97815,1.97825,1.97815,1.97815,27200000.0
2009-03-20 22:23:00,1.97815,1.97815,1.9778,1.9778,20600000.0
2009-03-20 22:24:00,1.978,1.978,1.9776,1.9776,43800000.0
2009-03-20 22:25:00,1.9777,1.9785,1.97765,1.97785,86000000.0
2009-03-20 22:26:00,1.9779,1.97865,1.9776,1.97865,113400000.0
2009-03-20 22:27:00,1.97875,1.97895,1.97835,1.97855,63600000.0
2009-03-20 22:28:00,1.97855,1.97855,1.97855,1.97855,2400000.0
2009-03-20 22:29:00,1.97855,1.97875,1.97815,1.97865,54400000.0
2009-03-20 22:30:00,1.97875,1.97875,1.97865,1.97875,9600000.0
2009-03-20 22:31:00,1.97865,1.97865,1.9779,1.97845,33800000.0
2009-03-20 22:32:00,1.97865,1.97875,1.97865,1.97875,7200000.0
2009-03-20 22:33:00,1.9789,1.9791,1.9788,1.97895,26400000.0
2009-03-20 22:34:00,1.9791,1.9796,1.9791,1.9796,30400000.0
2009-03-20 22:35:00,1.9795,1.9796,1.9792,1.97955,28800000.0
2009-03-20 22:36:00,1.97955,1.97975,1.9782,1.97845,70400000.0
2009-03-20 22:37:00,1.97845,1.97845,1.97765,1.97785,36000000.0
2009-03-20 22:38:00,1.97785,1.97815,1.97785,1.97795,17600000.0
2009-03-20 22:39:00,1.9778,1.978,1.97775,1.97775,16800000.0
2009-03-20 22:40:00,1.9777,1.97795,1.9776,1.9776,21600000.0
2009-03-20 22:41:00,1.9778,1.97785,1.9776,1.97765,48000000.0
2009-03-20 22:42:00,1.97775,1.9778,1.9758,1.97615,65000000.0
2009-03-20 22:43:00,1.9762,1.97645,1.97575,1.97645,61200000.0
2009-03-20 22:44:00,1.9764,1.9764,1.97585,1.97595,38400000.0
2009-03-20 22:45:00,1.97595,1.97655,1.9757,1.97655,56200000.0
2009-03-20 22:46:00,1.9759,1.9765,1.9757,1.9765,33000000.0
2009-03-20 22:47:00,1.9761,1.9769,1.9761,1.9765,18400000.0
2009-03-20 22:48:00,1.9766,1.9766,1.97635,1.97645,12800000.0
2009-03-20 22:49:00,1.9765,1.9767,1.9765,1.97655,9600000.0
2009-03-20 22:50:00,1.9766,1.97675,1.9758,1.97605,31800000.0
2009-03-20 22:51:00,1.97635,1.97675,1.97635,1.97665,12200000.0
2009-03-20 22:52:00,1.9767,1.97675,1.9767,1.97675,11200000.0
2009-03-20 22:53:00,1.97675,1.9769,1.9767,1.97685,29600000.0
2009-03-20 22:54:00,1.97695,1.9779,1.9768,1.9768,31400000.0
2009-03-20 22:55:00,1.9768,1.97805,1.97655,1.97695,18200000.0
2009-03-20 22:56:00,1.97695,1.97695,1.97625,1.9768,7600000.0
2009-03-20 22:57:00,1.9777,1.97825,1.9777,1.97825,15000000.0
2009-03-20 22:58:00,1.9786,1.9788,1.97845,1.97855,32000000.0
2009-03-20 22:59:00,1.97845,1.9785,1.9724,1.97615,84400000.0
2009-03-22 23:00:00,1.97435,1.97435,1.974,1.97425,4800000.0
2009-03-22 23:01:00,1.974,1.974,1.974,1.974,1600000.0
2009-03-22 23:02:00,1.97395,1.97395,1.97395,1.97395,1600000.0
2009-03-22 23:03:00,1.97285,1.97285,1.97285,1.97285,1000000.0
2009-03-22 23:04:00,1.97325,1.974,1.97325,1.974,9000000.0
2009-03-22 23:05:00,1.97385,1.97405,1.9738,1.974,9600000.0
2009-03-22 23:06:00,1.974,1.974,1.97365,1.97365,22400000.0
2009-03-22 23:07:00,1.9737,1.97435,1.9737,1.97435,17600000.0
2009-03-22 23:08:00,1.97375,1.9746,1.97375,1.9746,6800000.0
2009-03-22 23:09:00,1.9745,1.9745,1.9745,1.9745,1600000.0
2009-03-22 23:10:00,1.9739,1.97445,1.9739,1.97415,6800000.0
2009-03-22 23:11:00,1.9742,1.97475,1.9742,1.97475,9600000.0
2009-03-22 23:12:00,1.97405,1.97405,1.97405,1.97405,1000000.0
2009-03-22 23:13:00,1.9744,1.97475,1.9744,1.97475,2600000.0
2009-03-22 23:14:00,1.97495,1.97525,1.9748,1.9748,19200000.0
2009-03-22 23:15:00,1.9744,1.9744,1.9744,1.9744,3200000.0
2009-03-22 23:16:00,1.974,1.9744,1.974,1.9744,6400000.0
2009-03-22 23:17:00,1.97395,1.9745,1.97395,1.9744,8400000.0
2009-03-22 23:18:00,1.9745,1.9745,1.974,1.97435,8000000.0
2009-03-22 23:19:00,1.97455,1.9749,1.97455,1.97455,7400000.0
2009-03-22 23:20:00,1.9745,1.9748,1.9744,1.9746,12200000.0
2009-03-22 23:21:00,1.97465,1.9749,1.9741,1.9741,33200000.0
2009-03-22 23:22:00,1.97415,1.9745,1.9741,1.97435,28800000.0
2009-03-22 23:23:00,1.9743,1.97445,1.9743,1.97445,4800000.0
2009-03-22 23:24:00,1.97445,1.97445,1.97405,1.9743,10000000.0
2009-03-22 23:25:00,1.9744,1.9758,1.974,1.97505,31400000.0
2009-03-22 23:26:00,1.9746,1.9748,1.9733,1.9735,46400000.0
2009-03-22 23:27:00,1.97325,1.9743,1.97295,1.9743,40000000.0
2009-03-22 23:28:00,1.97455,1.97485,1.97425,1.9744,20800000.0
2009-03-22 23:29:00,1.9746,1.9753,1.9745,1.97515,25600000.0
2009-03-22 23:30:00,1.9751,1.9753,1.9749,1.97515,20200000.0
2009-03-22 23:31:00,1.9752,1.97575,1.9744,1.97575,24000000.0
2009-03-22 23:32:00,1.97505,1.9755,1.97505,1.9755,8000000.0
2009-03-22 23:33:00,1.97545,1.9758,1.97495,1.9758,12800000.0
2009-03-22 23:34:00,1.97585,1.97585,1.9752,1.9756,25600000.0
2009-03-22 23:35:00,1.97565,1.9759,1.97535,1.9756,9600000.0
2009-03-22 23:36:00,1.97565,1.97565,1.97565,1.97565,1600000.0
2009-03-22 23:37:00,1.97505,1.97505,1.9748,1.9748,3200000.0
2009-03-22 23:38:00,1.9747,1.97515,1.97455,1.9749,8000000.0
2009-03-22 23:39:00,1.9747,1.97495,1.9746,1.97485,22400000.0
2009-03-22 23:40:00,1.97495,1.9752,1.97465,1.97465,11600000.0
2009-03-22 23:41:00,1.97485,1.97545,1.97465,1.9749,25400000.0
2009-03-22 23:42:00,1.97525,1.97525,1.9749,1.9752,6400000.0
2009-03-22 23:43:00,1.97535,1.97535,1.97475,1.97505,14400000.0
2009-03-22 23:44:00,1.97505,1.97595,1.97505,1.9752,16000000.0
2009-03-22 23:45:00,1.9756,1.97595,1.97505,1.9751,20800000.0
2009-03-22 23:46:00,1.9756,1.9756,1.9741,1.9743,11200000.0
2009-03-22 23:47:00,1.97445,1.9757,1.97445,1.9755,68800000.0
2009-03-22 23:48:00,1.9755,1.97565,1.97535,1.97545,32000000.0
2009-03-22 23:49:00,1.97545,1.9756,1.97545,1.97555,17600000.0
2009-03-22 23:50:00,1.9756,1.97625,1.97535,1.9755,105200000.0
2009-03-22 23:51:00,1.9756,1.9761,1.9754,1.97555,60200000.0
2009-03-22 23:52:00,1.9756,1.9759,1.97495,1.97535,103000000.0
2009-03-22 23:53:00,1.97525,1.97535,1.97485,1.97515,124800000.0
2009-03-22 23:54:00,1.97525,1.9758,1.97515,1.97535,35200000.0
2009-03-22 23:55:00,1.9755,1.97555,1.97495,1.97505,139200000.0
2009-03-22 23:56:00,1.97505,1.9754,1.97495,1.97495,45600000.0
2009-03-22 23:57:00,1.97495,1.97525,1.97385,1.97425,103800000.0
2009-03-22 23:58:00,1.9742,1.97445,1.973,1.97435,72400000.0
2009-03-22 23:59:00,1.97435,1.97455,1.973,1.9738,126800000.0
2009-03-23 00:00:00,1.97395,1.97485,1.97275,1.9741,115800000.0
2009-03-23 00:01:00,1.97455,1.97475,1.9739,1.9741,89600000.0
2009-03-23 00:02:00,1.97405,1.9749,1.97405,1.97465,36800000.0
2009-03-23 00:03:00,1.97475,1.97475,1.9742,1.9745,60000000.0
2009-03-23 00:04:00,1.9746,1.97505,1.9744,1.9747,108800000.0
2009-03-23 00:05:00,1.97495,1.9755,1.9745,1.9746,85000000.0
2009-03-23 00:06:00,1.97465,1.97495,1.9743,1.97435,78400000.0
2009-03-23 00:07:00,1.97435,1.97465,1.9742,1.97465,24000000.0
2009-03-23 00:08:00,1.97475,1.9748,1.97335,1.97375,45600000.0
2009-03-23 00:09:00,1.97385,1.9745,1.9738,1.97435,24000000.0
2009-03-23 00:10:00,1.97435,1.9745,1.9737,1.9742,80000000.0
2009-03-23 00:11:00,1.97425,1.9745,1.97405,1.97405,33600000.0
2009-03-23 00:12:00,1.97425,1.97435,1.97385,1.9742,61600000.0
2009-03-23 00:13:00,1.9742,1.9742,1.9735,1.9742,64000000.0
2009-03-23 00:14:00,1.9738,1.97455,1.9732,1.9738,93200000.0
2009-03-23 00:15:00,1.97375,1.97435,1.9736,1.9742,48000000.0
2009-03-23 00:16:00,1.97415,1.9742,1.9735,1.9735,40800000.0
2009-03-23 00:17:00,1.97345,1.9735,1.9724,1.9727,130400000.0
2009-03-23 00:18:00,1.9727,1.97405,1.97205,1.97405,160800000.0
2009-03-23 00:19:00,1.9735,1.9737,1.97205,1.97295,153200000.0
2009-03-23 00:20:00,1.97305,1.9735,1.97295,1.9735,54400000.0
2009-03-23 00:21:00,1.9735,1.9735,1.97305,1.97305,55200000.0
2009-03-23 00:22:00,1.9731,1.97495,1.9729,1.97315,152000000.0
2009-03-23 00:23:00,1.97315,1.97315,1.9718,1.9726,180200000.0
2009-03-23 00:24:00,1.97265,1.9734,1.97235,1.9731,168400000.0
2009-03-23 00:25:00,1.9732,1.97395,1.97285,1.97335,134400000.0
2009-03-23 00:26:00,1.9734,1.9739,1.97315,1.9734,96800000.0
2009-03-23 00:27:00,1.9737,1.9752,1.97325,1.97345,200000000.0
2009-03-23 00:28:00,1.97365,1.9749,1.97335,1.9744,181800000.0
2009-03-23 00:29:00,1.97435,1.9745,1.9731,1.9742,116800000.0
2009-03-23 00:30:00,1.97365,1.97555,1.97335,1.9747,154000000.0
2009-03-23 00:31:00,1.9749,1.9754,1.97475,1.9751,62400000.0
2009-03-23 00:32:00,1.97475,1.9752,1.97335,1.9748,186400000.0
2009-03-23 00:33:00,1.9749,1.9754,1.97455,1.975,101400000.0
2009-03-23 00:34:00,1.9751,1.9752,1.97435,1.9748,78800000.0
2009-03-23 00:35:00,1.9749,1.9755,1.9737,1.97415,122400000.0
2009-03-23 00:36:00,1.9744,1.9746,1.9739,1.9742,95200000.0
2009-03-23 00:37:00,1.97435,1.97525,1.9737,1.97515,179200000.0
2009-03-23 00:38:00,1.9754,1.9755,1.97335,1.9739,111200000.0
2009-03-23 00:39:00,1.9739,1.9739,1.97135,1.97135,135400000.0
2009-03-23 00:40:00,1.9714,1.9721,1.9714,1.97165,90400000.0
2009-03-23 00:41:00,1.9716,1.9739,1.9714,1.9714,61000000.0
2009-03-23 00:42:00,1.97155,1.9726,1.9713,1.9716,78400000.0
2009-03-23 00:43:00,1.9717,1.9722,1.97135,1.97135,54600000.0
2009-03-23 00:44:00,1.9716,1.97175,1.97135,1.97155,63400000.0
2009-03-23 00:45:00,1.97145,1.9728,1.97145,1.9716,39200000.0
2009-03-23 00:46:00,1.97185,1.9723,1.97115,1.97125,54400000.0
2009-03-23 00:47:00,1.97125,1.97145,1.9707,1.97095,126000000.0
2009-03-23 00:48:00,1.97095,1.9711,1.96985,1.9704,50400000.0
2009-03-23 00:49:00,1.9705,1.97055,1.96995,1.9701,83600000.0
2009-03-23 00:50:00,1.97025,1.9706,1.97025,1.97025,51600000.0
2009-03-23 00:51:00,1.97035,1.97035,1.9688,1.96935,104200000.0
2009-03-23 00:52:00,1.96915,1.97035,1.96915,1.97035,104400000.0
2009-03-23 00:53:00,1.97,1.9706,1.96965,1.9699,131000000.0
2009-03-23 00:54:00,1.9699,1.9706,1.96955,1.9699,153600000.0
2009-03-23 00:55:00,1.96985,1.97005,1.96945,1.97005,37200000.0
2009-03-23 00:56:00,1.9699,1.97005,1.96955,1.97,40600000.0
2009-03-23 00:57:00,1.97,1.97,1.96875,1.96915,57600000.0
2009-03-23 00:58:00,1.96955,1.96985,1.9689,1.96905,91000000.0
2009-03-23 00:59:00,1.9692,1.9697,1.9691,1.96935,35400000.0
2009-03-23 01:00:00,1.96945,1.96955,1.96905,1.9695,72000000.0
2009-03-23 01:01:00,1.96945,1.97025,1.96945,1.97015,69600000.0
2009-03-23 01:02:00,1.97015,1.97075,1.9697,1.97075,56000000.0
2009-03-23 01:03:00,1.96995,1.97235,1.96995,1.97165,138600000.0
2009-03-23 01:04:00,1.97195,1.9729,1.97125,1.9725,115800000.0
2009-03-23 01:05:00,1.9726,1.97315,1.97145,1.97195,111400000.0
2009-03-23 01:06:00,1.97215,1.97215,1.97115,1.97115,34400000.0
2009-03-23 01:07:00,1.9713,1.97185,1.9711,1.9716,62000000.0
2009-03-23 01:08:00,1.9715,1.972,1.9705,1.97085,125800000.0
2009-03-23 01:09:00,1.97095,1.97175,1.97095,1.9715,57600000.0
2009-03-23 01:10:00,1.9716,1.97185,1.97125,1.9714,63200000.0
2009-03-23 01:11:00,1.9716,1.9719,1.96955,1.97035,209400000.0
2009-03-23 01:12:00,1.97035,1.97055,1.97005,1.97055,53200000.0
2009-03-23 01:13:00,1.9705,1.9705,1.9701,1.97035,79200000.0
2009-03-23 01:14:00,1.9704,1.9707,1.97035,1.9707,25600000.0
2009-03-23 01:15:00,1.97075,1.97075,1.97055,1.9707,18600000.0
2009-03-23 01:16:00,1.9705,1.97085,1.9705,1.97075,27400000.0
2009-03-23 01:17:00,1.9707,1.97145,1.97055,1.97115,111200000.0
2009-03-23 01:18:00,1.97125,1.9723,1.9712,1.97185,62400000.0
2009-03-23 01:19:00,1.97195,1.97195,1.97065,1.9716,133000000.0
2009-03-23 01:20:00,1.97155,1.97275,1.97155,1.9722,112000000.0
2009-03-23 01:21:00,1.9723,1.97235,1.97185,1.9722,76800000.0
2009-03-23 01:22:00,1.9723,1.973,1.97225,1.97225,34800000.0
2009-03-23 01:23:00,1.97225,1.9723,1.9715,1.9715,68600000.0
2009-03-23 01:24:00,1.97165,1.9718,1.9715,1.9717,62400000.0
2009-03-23 01:25:00,1.9719,1.97235,1.97065,1.97085,223800000.0
2009-03-23 01:26:00,1.9708,1.97185,1.9708,1.9716,129600000.0
2009-03-23 01:27:00,1.9715,1.97185,1.97115,1.97155,60600000.0
2009-03-23 01:28:00,1.97175,1.97205,1.97175,1.97175,16000000.0
2009-03-23 01:29:00,1.9717,1.97215,1.97115,1.9713,98800000.0
2009-03-23 01:30:00,1.9712,1.97135,1.971,1.97115,55200000.0
2009-03-23 01:31:00,1.9712,1.97125,1.97045,1.9709,97800000.0
2009-03-23 01:32:00,1.9711,1.9713,1.9709,1.9713,16800000.0
2009-03-23 01:33:00,1.97155,1.97275,1.97155,1.9718,42600000.0
2009-03-23 01:34:00,1.97175,1.9724,1.97165,1.97175,87400000.0
2009-03-23 01:35:00,1.9719,1.97245,1.9717,1.9724,106400000.0
2009-03-23 01:36:00,1.97225,1.97225,1.9719,1.972,33600000.0
2009-03-23 01:37:00,1.972,1.97255,1.972,1.97255,42400000.0
2009-03-23 01:38:00,1.97215,1.97225,1.97215,1.97225,12800000.0
2009-03-23 01:39:00,1.97215,1.97275,1.97215,1.9727,38400000.0
2009-03-23 01:40:00,1.97275,1.97295,1.97175,1.97205,103200000.0
2009-03-23 01:41:00,1.97215,1.9727,1.97215,1.9723,37600000.0
2009-03-23 01:42:00,1.9723,1.97275,1.97065,1.97095,237000000.0
2009-03-23 01:43:00,1.97105,1.97245,1.97105,1.97235,115200000.0
2009-03-23 01:44:00,1.9723,1.9723,1.9717,1.97175,121600000.0
2009-03-23 01:45:00,1.9717,1.9717,1.9717,1.9717,2400000.0
2009-03-23 01:46:00,1.97165,1.97165,1.97125,1.97165,70400000.0
2009-03-23 01:47:00,1.97175,1.9719,1.9717,1.97175,51600000.0
2009-03-23 01:48:00,1.97195,1.97195,1.97055,1.97065,82000000.0
2009-03-23 01:49:00,1.97075,1.9708,1.97065,1.97065,24000000.0
2009-03-23 01:50:00,1.97065,1.9707,1.97025,1.9707,25800000.0
2009-03-23 01:51:00,1.97075,1.97095,1.9699,1.9706,112800000.0
2009-03-23 01:52:00,1.97075,1.97145,1.97075,1.9714,62600000.0
2009-03-23 01:53:00,1.9713,1.9723,1.9709,1.9709,106800000.0
2009-03-23 01:54:00,1.9709,1.97135,1.9708,1.97105,58800000.0
2009-03-23 01:55:00,1.97115,1.97135,1.97065,1.9708,70400000.0
2009-03-23 01:56:00,1.9708,1.97255,1.9708,1.97135,79000000.0
2009-03-23 01:57:00,1.9719,1.97255,1.97105,1.9713,92600000.0
2009-03-23 01:58:00,1.9713,1.9713,1.9709,1.971,97400000.0
2009-03-23 01:59:00,1.971,1.97135,1.97085,1.97115,58800000.0
2009-03-23 02:00:00,1.9713,1.972,1.97105,1.972,108200000.0
2009-03-23 02:01:00,1.97195,1.972,1.97145,1.9716,61600000.0
2009-03-23 02:02:00,1.97175,1.97205,1.9716,1.97175,43600000.0
2009-03-23 02:03:00,1.97165,1.97165,1.9702,1.9704,171000000.0
2009-03-23 02:04:00,1.97035,1.9706,1.96995,1.9705,112800000.0
2009-03-23 02:05:00,1.97055,1.9709,1.97005,1.9709,120000000.0
2009-03-23 02:06:00,1.9708,1.9712,1.9701,1.9701,155200000.0
2009-03-23 02:07:00,1.9701,1.9717,1.97005,1.97105,86400000.0
2009-03-23 02:08:00,1.97105,1.9717,1.97085,1.971,147400000.0
2009-03-23 02:09:00,1.971,1.971,1.9703,1.97045,33600000.0
2009-03-23 02:10:00,1.9704,1.9704,1.9697,1.9697,29600000.0
2009-03-23 02:11:00,1.9701,1.9707,1.96995,1.9707,85800000.0
2009-03-23 02:12:00,1.9707,1.97085,1.9705,1.97065,33600000.0
2009-03-23 02:13:00,1.9706,1.971,1.97045,1.97095,60000000.0
2009-03-23 02:14:00,1.97085,1.97085,1.97055,1.97085,14400000.0
2009-03-23 02:15:00,1.971,1.9711,1.9708,1.97095,29600000.0
2009-03-23 02:16:00,1.9709,1.97115,1.97075,1.97115,20200000.0
2009-03-23 02:17:00,1.97115,1.9719,1.97065,1.97065,101600000.0
2009-03-23 02:18:00,1.97065,1.9709,1.97035,1.9709,41400000.0
2009-03-23 02:19:00,1.97085,1.9715,1.97085,1.97135,30800000.0
2009-03-23 02:20:00,1.97115,1.97115,1.97075,1.9709,69200000.0
2009-03-23 02:21:00,1.9709,1.97095,1.97085,1.97095,12000000.0
2009-03-23 02:22:00,1.9713,1.9716,1.97115,1.97125,38200000.0
2009-03-23 02:23:00,1.97115,1.97145,1.97115,1.97145,15200000.0
2009-03-23 02:24:00,1.97155,1.9716,1.97125,1.9713,54000000.0
2009-03-23 02:25:00,1.97135,1.97135,1.97125,1.97135,19200000.0
2009-03-23 02:26:00,1.97135,1.9714,1.97135,1.9714,7200000.0
2009-03-23 02:27:00,1.9714,1.9721,1.97125,1.9721,94400000.0
2009-03-23 02:28:00,1.9721,1.9721,1.9714,1.9717,131600000.0
2009-03-23 02:29:00,1.9715,1.97185,1.97095,1.97125,119200000.0
2009-03-23 02:30:00,1.9711,1.97115,1.97015,1.9704,213000000.0
2009-03-23 02:31:00,1.9704,1.9712,1.97,1.9709,164800000.0
2009-03-23 02:32:00,1.9709,1.97165,1.97075,1.97165,125200000.0
2009-03-23 02:33:00,1.97165,1.97165,1.9696,1.97095,150000000.0
2009-03-23 02:34:00,1.971,1.9712,1.96975,1.9701,148400000.0
2009-03-23 02:35:00,1.9701,1.97135,1.97,1.97095,264400000.0
2009-03-23 02:36:00,1.97095,1.97125,1.97075,1.97095,89600000.0
2009-03-23 02:37:00,1.971,1.9713,1.9709,1.9709,30800000.0
2009-03-23 02:38:00,1.9711,1.972,1.9708,1.97155,175200000.0
2009-03-23 02:39:00,1.9716,1.9724,1.9716,1.97225,142000000.0
2009-03-23 02:40:00,1.9722,1.9722,1.97115,1.97135,78600000.0
2009-03-23 02:41:00,1.97105,1.97105,1.97055,1.97095,69400000.0
2009-03-23 02:42:00,1.9711,1.9711,1.97055,1.9707,66400000.0
2009-03-23 02:43:00,1.9707,1.971,1.96995,1.97045,215000000.0
2009-03-23 02:44:00,1.97045,1.97095,1.9703,1.97045,167600000.0
2009-03-23 02:45:00,1.9707,1.97115,1.97005,1.9707,195200000.0
2009-03-23 02:46:00,1.9707,1.9707,1.9699,1.9701,152800000.0
2009-03-23 02:47:00,1.97015,1.9707,1.97005,1.97065,142200000.0
2009-03-23 02:48:00,1.97065,1.97095,1.9704,1.97095,83400000.0
2009-03-23 02:49:00,1.97095,1.97095,1.97055,1.9708,81600000.0
2009-03-23 02:50:00,1.97085,1.97085,1.97015,1.97035,78800000.0
2009-03-23 02:51:00,1.9705,1.9705,1.96965,1.97,78800000.0
2009-03-23 02:52:00,1.9697,1.97005,1.9695,1.96965,50600000.0
2009-03-23 02:53:00,1.96955,1.96955,1.9684,1.9694,213000000.0
2009-03-23 02:54:00,1.9696,1.97055,1.96925,1.97055,219000000.0
2009-03-23 02:55:00,1.97085,1.97085,1.96845,1.9692,227000000.0
2009-03-23 02:56:00,1.9692,1.9692,1.96825,1.96885,158400000.0
2009-03-23 02:57:00,1.96875,1.969,1.9669,1.9669,128600000.0
2009-03-23 02:58:00,1.9668,1.96785,1.9668,1.967,236600000.0
2009-03-23 02:59:00,1.967,1.96815,1.967,1.968,198600000.0
2009-03-23 03:00:00,1.96835,1.9685,1.96775,1.9682,120000000.0
2009-03-23 03:01:00,1.96825,1.96835,1.96785,1.9679,94200000.0
2009-03-23 03:02:00,1.96785,1.96785,1.96715,1.9672,173200000.0
2009-03-23 03:03:00,1.96715,1.9686,1.9669,1.96855,110400000.0
2009-03-23 03:04:00,1.96845,1.9695,1.96775,1.96945,135000000.0
2009-03-23 03:05:00,1.9695,1.96995,1.9692,1.96955,102600000.0
2009-03-23 03:06:00,1.96955,1.97,1.96945,1.96985,56800000.0
2009-03-23 03:07:00,1.96975,1.97015,1.9697,1.97005,99200000.0
2009-03-23 03:08:00,1.97005,1.97015,1.96995,1.96995,28800000.0
2009-03-23 03:09:00,1.96985,1.97015,1.9698,1.96985,58000000.0
2009-03-23 03:10:00,1.96985,1.97015,1.96985,1.97,59200000.0
2009-03-23 03:11:00,1.97,1.97045,1.9699,1.97045,168800000.0
2009-03-23 03:12:00,1.9705,1.97065,1.9692,1.9696,118000000.0
2009-03-23 03:13:00,1.96965,1.96995,1.96945,1.96955,133000000.0
2009-03-23 03:14:00,1.96955,1.9703,1.96955,1.9703,167400000.0
2009-03-23 03:15:00,1.9703,1.9703,1.96965,1.96985,144200000.0
2009-03-23 03:16:00,1.96985,1.97025,1.9692,1.9702,96800000.0
2009-03-23 03:17:00,1.9703,1.9703,1.9695,1.96965,94400000.0
2009-03-23 03:18:00,1.96985,1.9699,1.9687,1.9692,155400000.0
2009-03-23 03:19:00,1.9692,1.96985,1.96905,1.9697,179200000.0
2009-03-23 03:20:00,1.9697,1.96995,1.96855,1.9691,192600000.0
2009-03-23 03:21:00,1.96915,1.97005,1.9688,1.9694,219400000.0
2009-03-23 03:22:00,1.96945,1.9695,1.9692,1.96945,100200000.0
2009-03-23 03:23:00,1.96945,1.97,1.9693,1.96985,61200000.0
2009-03-23 03:24:00,1.96985,1.9707,1.96985,1.9702,105200000.0
2009-03-23 03:25:00,1.9702,1.97155,1.96995,1.97065,220000000.0
2009-03-23 03:26:00,1.9706,1.9709,1.96955,1.9706,248000000.0
2009-03-23 03:27:00,1.97065,1.97125,1.97045,1.97045,240800000.0
2009-03-23 03:28:00,1.9707,1.97125,1.97065,1.97105,253000000.0
2009-03-23 03:29:00,1.97105,1.97105,1.97035,1.9705,123200000.0
2009-03-23 03:30:00,1.9705,1.9708,1.97025,1.97065,113800000.0
2009-03-23 03:31:00,1.97075,1.97075,1.97015,1.97055,108800000.0
2009-03-23 03:32:00,1.97055,1.9706,1.97015,1.9704,79800000.0
2009-03-23 03:33:00,1.9703,1.97035,1.9698,1.96995,127800000.0
2009-03-23 03:34:00,1.9705,1.97055,1.97,1.9705,105600000.0
2009-03-23 03:35:00,1.9705,1.9705,1.97,1.97045,70600000.0
2009-03-23 03:36:00,1.9705,1.9707,1.97015,1.9704,69000000.0
2009-03-23 03:37:00,1.9704,1.9707,1.9703,1.97055,34000000.0
2009-03-23 03:38:00,1.9704,1.97065,1.97005,1.97025,90000000.0
2009-03-23 03:39:00,1.9702,1.97125,1.97015,1.9704,96400000.0
2009-03-23 03:40:00,1.9705,1.9706,1.97015,1.97025,29200000.0
2009-03-23 03:41:00,1.97045,1.97045,1.97,1.97045,121200000.0
2009-03-23 03:42:00,1.97065,1.9708,1.97045,1.97065,40800000.0
2009-03-23 03:43:00,1.97065,1.97085,1.9699,1.97035,119200000.0
2009-03-23 03:44:00,1.9703,1.9708,1.97005,1.9704,167400000.0
2009-03-23 03:45:00,1.97045,1.97055,1.96955,1.9701,86200000.0
2009-03-23 03:46:00,1.97005,1.97025,1.96985,1.97025,94400000.0
2009-03-23 03:47:00,1.9701,1.97025,1.9701,1.9702,39200000.0
2009-03-23 03:48:00,1.9701,1.9702,1.96995,1.96995,25800000.0
2009-03-23 03:49:00,1.9699,1.9699,1.9696,1.9697,49400000.0
2009-03-23 03:50:00,1.9697,1.9697,1.9694,1.9696,33400000.0
2009-03-23 03:51:00,1.9696,1.9697,1.9694,1.9694,37000000.0
2009-03-23 03:52:00,1.9694,1.9695,1.9691,1.9693,39600000.0
2009-03-23 03:53:00,1.9693,1.9693,1.9691,1.9692,28200000.0
2009-03-23 03:54:00,1.9692,1.9692,1.9688,1.9688,83000000.0
2009-03-23 03:55:00,1.9689,1.96905,1.96855,1.96905,76200000.0
2009-03-23 03:56:00,1.96905,1.9694,1.96885,1.96885,52800000.0
2009-03-23 03:57:00,1.96895,1.96905,1.9689,1.96895,43200000.0
2009-03-23 03:58:00,1.969,1.969,1.9682,1.9683,100400000.0
2009-03-23 03:59:00,1.9683,1.9685,1.96825,1.96845,42800000.0
2009-03-23 04:00:00,1.96855,1.96865,1.9681,1.96815,116400000.0
2009-03-23 04:01:00,1.9681,1.9682,1.96785,1.96795,68800000.0
2009-03-23 04:02:00,1.9679,1.9693,1.9679,1.9693,168400000.0
2009-03-23 04:03:00,1.9693,1.9693,1.96795,1.968,173400000.0
2009-03-23 04:04:00,1.968,1.968,1.96755,1.96755,74600000.0
2009-03-23 04:05:00,1.96765,1.96785,1.96765,1.96785,19200000.0
2009-03-23 04:06:00,1.96785,1.9681,1.9674,1.9674,73600000.0
2009-03-23 04:07:00,1.9674,1.96785,1.96735,1.96765,70800000.0
2009-03-23 04:08:00,1.9676,1.96835,1.9676,1.968,62000000.0
2009-03-23 04:09:00,1.96805,1.9682,1.96715,1.9672,87400000.0
2009-03-23 04:10:00,1.96715,1.96785,1.96715,1.9677,110800000.0
2009-03-23 04:11:00,1.9677,1.9677,1.96705,1.96715,31600000.0
2009-03-23 04:12:00,1.9671,1.96745,1.96695,1.9671,93200000.0
2009-03-23 04:13:00,1.9671,1.9672,1.96635,1.9665,151400000.0
2009-03-23 04:14:00,1.96665,1.96735,1.96665,1.9672,159200000.0
2009-03-23 04:15:00,1.9671,1.96715,1.9665,1.9669,109600000.0
2009-03-23 04:16:00,1.9669,1.9669,1.966,1.96625,128400000.0
2009-03-23 04:17:00,1.9662,1.96655,1.96595,1.96635,121600000.0
2009-03-23 04:18:00,1.96635,1.9665,1.96615,1.9662,33200000.0
2009-03-23 04:19:00,1.96635,1.96635,1.9653,1.96585,89200000.0
2009-03-23 04:20:00,1.96585,1.96585,1.9649,1.9652,68000000.0
2009-03-23 04:21:00,1.9652,1.9653,1.96445,1.96495,85800000.0
2009-03-23 04:22:00,1.96475,1.96475,1.96315,1.9645,188600000.0
2009-03-23 04:23:00,1.9645,1.9657,1.96435,1.96525,93000000.0
2009-03-23 04:24:00,1.9653,1.9653,1.96425,1.9643,92800000.0
2009-03-23 04:25:00,1.9644,1.9647,1.96435,1.9646,55600000.0
2009-03-23 04:26:00,1.96445,1.9645,1.9635,1.9636,88800000.0
2009-03-23 04:27:00,1.96355,1.9637,1.96285,1.96345,211200000.0
2009-03-23 04:28:00,1.9634,1.96365,1.9623,1.9624,272400000.0
2009-03-23 04:29:00,1.96235,1.9631,1.96205,1.9623,171200000.0
2009-03-23 04:30:00,1.96235,1.96255,1.9615,1.9615,157600000.0
2009-03-23 04:31:00,1.9615,1.962,1.96135,1.96195,190400000.0
2009-03-23 04:32:00,1.96195,1.96245,1.9616,1.9622,162800000.0
2009-03-23 04:33:00,1.96205,1.96235,1.96145,1.96205,103800000.0
2009-03-23 04:34:00,1.9619,1.96265,1.9619,1.9623,155200000.0
2009-03-23 04:35:00,1.9624,1.96275,1.9619,1.9625,135000000.0
2009-03-23 04:36:00,1.9625,1.9627,1.9619,1.962,132600000.0
2009-03-23 04:37:00,1.96205,1.96225,1.96195,1.96225,60000000.0
2009-03-23 04:38:00,1.96245,1.96265,1.9621,1.9621,91800000.0
2009-03-23 04:39:00,1.96205,1.96245,1.9619,1.96215,31200000.0
2009-03-23 04:40:00,1.96215,1.96215,1.96115,1.9618,138400000.0
2009-03-23 04:41:00,1.9619,1.96285,1.9616,1.96285,133400000.0
2009-03-23 04:42:00,1.96275,1.9633,1.9626,1.96275,159000000.0
2009-03-23 04:43:00,1.96275,1.96325,1.9622,1.9622,97000000.0
2009-03-23 04:44:00,1.96225,1.96285,1.96225,1.96285,69000000.0
2009-03-23 04:45:00,1.96285,1.96325,1.96185,1.9625,161800000.0
2009-03-23 04:46:00,1.9627,1.963,1.9623,1.9629,84400000.0
2009-03-23 04:47:00,1.96295,1.96375,1.9629,1.96365,102400000.0
2009-03-23 04:48:00,1.96365,1.96385,1.96345,1.96355,105400000.0
2009-03-23 04:49:00,1.9637,1.96395,1.96365,1.9638,74200000.0
2009-03-23 04:50:00,1.96325,1.96365,1.9627,1.96295,75000000.0
2009-03-23 04:51:00,1.9633,1.9633,1.9626,1.9627,59200000.0
2009-03-23 04:52:00,1.96275,1.96325,1.9626,1.9631,60800000.0
2009-03-23 04:53:00,1.96305,1.96325,1.9627,1.96295,79200000.0
2009-03-23 04:54:00,1.96295,1.9636,1.96295,1.96325,72800000.0
2009-03-23 04:55:00,1.9631,1.9634,1.9631,1.96335,44400000.0
2009-03-23 04:56:00,1.96335,1.96355,1.963,1.9631,56200000.0
2009-03-23 04:57:00,1.96295,1.96295,1.96255,1.9627,66800000.0
2009-03-23 04:58:00,1.96275,1.9629,1.9624,1.9629,88600000.0
2009-03-23 04:59:00,1.9629,1.9632,1.96275,1.96285,91400000.0
2009-03-23 05:00:00,1.9629,1.9629,1.96265,1.96275,31200000.0
2009-03-23 05:01:00,1.9628,1.9628,1.9622,1.96235,65000000.0
2009-03-23 05:02:00,1.96225,1.9624,1.96195,1.96195,50800000.0
2009-03-23 05:03:00,1.96195,1.96235,1.96135,1.96235,75800000.0
2009-03-23 05:04:00,1.96245,1.96245,1.96195,1.962,85200000.0
2009-03-23 05:05:00,1.9621,1.9626,1.9621,1.9625,104800000.0
2009-03-23 05:06:00,1.96265,1.96265,1.9615,1.96195,158600000.0
2009-03-23 05:07:00,1.96205,1.9623,1.96195,1.9623,45000000.0
2009-03-23 05:08:00,1.96225,1.9625,1.9621,1.9621,55000000.0
2009-03-23 05:09:00,1.9621,1.9622,1.96185,1.9622,32800000.0
2009-03-23 05:10:00,1.9623,1.96305,1.9622,1.96245,83600000.0
2009-03-23 05:11:00,1.96255,1.9627,1.9619,1.9619,85400000.0
2009-03-23 05:12:00,1.96205,1.96235,1.9615,1.9615,72400000.0
2009-03-23 05:13:00,1.9615,1.96195,1.96085,1.96195,188800000.0
2009-03-23 05:14:00,1.9618,1.96215,1.9612,1.96175,105200000.0
2009-03-23 05:15:00,1.9619,1.9621,1.96145,1.96145,132000000.0
2009-03-23 05:16:00,1.96135,1.96245,1.96135,1.9621,67600000.0
2009-03-23 05:17:00,1.9624,1.9628,1.9624,1.9625,47200000.0
2009-03-23 05:18:00,1.9625,1.9626,1.96215,1.96235,131200000.0
2009-03-23 05:19:00,1.96235,1.96245,1.962,1.96215,106400000.0
2009-03-23 05:20:00,1.96215,1.9627,1.9621,1.9627,138000000.0
2009-03-23 05:21:00,1.96265,1.96325,1.9625,1.96275,186800000.0
2009-03-23 05:22:00,1.96285,1.96335,1.9627,1.96315,154600000.0
2009-03-23 05:23:00,1.96325,1.9636,1.96325,1.96325,87600000.0
2009-03-23 05:24:00,1.9633,1.96355,1.96305,1.9635,42400000.0
2009-03-23 05:25:00,1.96355,1.96375,1.96335,1.96335,84400000.0
2009-03-23 05:26:00,1.9635,1.96355,1.9631,1.96325,101000000.0
2009-03-23 05:27:00,1.96325,1.9633,1.96295,1.96295,116200000.0
2009-03-23 05:28:00,1.96285,1.9633,1.9627,1.9633,79800000.0
2009-03-23 05:29:00,1.96335,1.9635,1.9625,1.9625,169400000.0
2009-03-23 05:30:00,1.9625,1.9634,1.96245,1.96315,84000000.0
2009-03-23 05:31:00,1.9631,1.9635,1.96295,1.96335,129400000.0
2009-03-23 05:32:00,1.9634,1.9635,1.9625,1.9628,96800000.0
2009-03-23 05:33:00,1.9627,1.96275,1.9613,1.96185,212800000.0
2009-03-23 05:34:00,1.962,1.9628,1.962,1.9623,113200000.0
2009-03-23 05:35:00,1.9623,1.9626,1.9623,1.9624,62400000.0
2009-03-23 05:36:00,1.96245,1.96255,1.96205,1.96225,74200000.0
2009-03-23 05:37:00,1.96225,1.9624,1.96195,1.9621,109600000.0
2009-03-23 05:38:00,1.96225,1.9625,1.9614,1.96155,77200000.0
2009-03-23 05:39:00,1.9615,1.9621,1.96125,1.96165,134400000.0
2009-03-23 05:40:00,1.96175,1.96255,1.96175,1.96205,134800000.0
2009-03-23 05:41:00,1.96205,1.96225,1.9617,1.96195,173800000.0
2009-03-23 05:42:00,1.96175,1.96195,1.96095,1.9612,117600000.0
2009-03-23 05:43:00,1.9612,1.9613,1.96085,1.96105,115000000.0
2009-03-23 05:44:00,1.9613,1.9614,1.9608,1.9611,127800000.0
2009-03-23 05:45:00,1.9611,1.9613,1.9602,1.9606,155200000.0
2009-03-23 05:46:00,1.96055,1.9612,1.9604,1.9612,56400000.0
2009-03-23 05:47:00,1.9611,1.9616,1.9611,1.9615,91200000.0
2009-03-23 05:48:00,1.9613,1.9613,1.9602,1.9603,205100000.0
2009-03-23 05:49:00,1.96055,1.96095,1.96025,1.96045,175800000.0
2009-03-23 05:50:00,1.96055,1.96085,1.96025,1.9607,62000000.0
2009-03-23 05:51:00,1.9606,1.96095,1.96005,1.9605,154300000.0
2009-03-23 05:52:00,1.96055,1.9609,1.96055,1.96075,86400000.0
2009-03-23 05:53:00,1.96065,1.96175,1.96065,1.96115,105400000.0
2009-03-23 05:54:00,1.9611,1.96155,1.96025,1.96105,162600000.0
2009-03-23 05:55:00,1.96105,1.96105,1.9603,1.9609,43200000.0
2009-03-23 05:56:00,1.9609,1.96095,1.96045,1.96075,111800000.0
2009-03-23 05:57:00,1.9607,1.9607,1.9605,1.9605,20800000.0
2009-03-23 05:58:00,1.96035,1.96055,1.96035,1.9604,22400000.0
2009-03-23 05:59:00,1.96045,1.96125,1.96025,1.9604,208000000.0
2009-03-23 06:00:00,1.96035,1.96095,1.95975,1.9608,121700000.0
2009-03-23 06:01:00,1.96085,1.96095,1.96005,1.96045,81800000.0
2009-03-23 06:02:00,1.96045,1.96065,1.96035,1.96065,56100000.0
2009-03-23 06:03:00,1.96065,1.96075,1.9594,1.96015,140000000.0
2009-03-23 06:04:00,1.9603,1.9603,1.95885,1.95895,97700000.0
2009-03-23 06:05:00,1.95895,1.95915,1.95855,1.9587,99500000.0
2009-03-23 06:06:00,1.9589,1.95945,1.9584,1.9591,139500000.0
2009-03-23 06:07:00,1.9588,1.9592,1.9587,1.959,60800000.0
2009-03-23 06:08:00,1.9591,1.95915,1.9588,1.95895,73800000.0
2009-03-23 06:09:00,1.95895,1.9595,1.95895,1.959,36800000.0
2009-03-23 06:10:00,1.959,1.95935,1.9587,1.95915,50800000.0
2009-03-23 06:11:00,1.95885,1.9593,1.95875,1.95895,42300000.0
2009-03-23 06:12:00,1.95895,1.95915,1.9584,1.9587,78800000.0
2009-03-23 06:13:00,1.95865,1.959,1.95855,1.95895,70400000.0
2009-03-23 06:14:00,1.95895,1.9593,1.95865,1.95915,122400000.0
2009-03-23 06:15:00,1.9591,1.9592,1.9588,1.959,52800000.0
2009-03-23 06:16:00,1.95905,1.95905,1.95845,1.9587,60600000.0
2009-03-23 06:17:00,1.9587,1.95895,1.9584,1.95855,80000000.0
2009-03-23 06:18:00,1.95855,1.95905,1.95825,1.95905,94600000.0
2009-03-23 06:19:00,1.959,1.959,1.95815,1.95845,117600000.0
2009-03-23 06:20:00,1.9586,1.9589,1.95805,1.95875,110800000.0
2009-03-23 06:21:00,1.95885,1.9589,1.95865,1.9588,42400000.0
2009-03-23 06:22:00,1.9588,1.9588,1.9588,1.9588,13600000.0
2009-03-23 06:23:00,1.95905,1.95905,1.95815,1.9588,75000000.0
2009-03-23 06:24:00,1.9588,1.9591,1.95865,1.959,66400000.0
2009-03-23 06:25:00,1.9591,1.9595,1.9591,1.95925,26800000.0
2009-03-23 06:26:00,1.9593,1.95945,1.9593,1.9593,21600000.0
2009-03-23 06:27:00,1.95945,1.95945,1.9592,1.9593,19200000.0
2009-03-23 06:28:00,1.95945,1.9597,1.95945,1.95955,33600000.0
2009-03-23 06:29:00,1.9597,1.9599,1.9593,1.9595,59200000.0
2009-03-23 06:30:00,1.95935,1.95965,1.95935,1.95945,40200000.0
2009-03-23 06:31:00,1.95955,1.95965,1.9595,1.95965,21600000.0
2009-03-23 06:32:00,1.95965,1.95995,1.9595,1.95995,36800000.0
2009-03-23 06:33:00,1.95995,1.95995,1.95945,1.9595,47200000.0
2009-03-23 06:34:00,1.95965,1.9597,1.95905,1.95905,58800000.0
2009-03-23 06:35:00,1.9592,1.95925,1.95885,1.95925,41800000.0
2009-03-23 06:36:00,1.95925,1.9595,1.9592,1.9593,39000000.0
2009-03-23 06:37:00,1.9593,1.9595,1.95905,1.95925,61800000.0
2009-03-23 06:38:00,1.9592,1.9594,1.95865,1.9591,113800000.0
2009-03-23 06:39:00,1.95925,1.9596,1.95855,1.959,106600000.0
2009-03-23 06:40:00,1.9592,1.9598,1.9591,1.95965,56200000.0
2009-03-23 06:41:00,1.95965,1.9598,1.95935,1.95945,33600000.0
2009-03-23 06:42:00,1.9594,1.9598,1.9594,1.9598,42400000.0
2009-03-23 06:43:00,1.9598,1.9599,1.95955,1.9597,64000000.0
2009-03-23 06:44:00,1.9597,1.96025,1.9592,1.9594,141800000.0
2009-03-23 06:45:00,1.95945,1.9602,1.95945,1.9602,52000000.0
2009-03-23 06:46:00,1.95995,1.9602,1.95905,1.9601,88000000.0
2009-03-23 06:47:00,1.96015,1.96035,1.96015,1.96035,25600000.0
2009-03-23 06:48:00,1.9605,1.9606,1.9601,1.9602,55000000.0
2009-03-23 06:49:00,1.96015,1.9604,1.96015,1.96035,38400000.0
2009-03-23 06:50:00,1.9603,1.9613,1.9603,1.9608,117600000.0
2009-03-23 06:51:00,1.9609,1.9609,1.9603,1.96085,62400000.0
2009-03-23 06:52:00,1.96085,1.96095,1.96055,1.96055,64800000.0
2009-03-23 06:53:00,1.96055,1.96075,1.96045,1.96045,49400000.0
2009-03-23 06:54:00,1.9605,1.96115,1.9602,1.9609,92000000.0
2009-03-23 06:55:00,1.961,1.9611,1.96065,1.9608,106600000.0
2009-03-23 06:56:00,1.96075,1.96105,1.96055,1.96075,56000000.0
2009-03-23 06:57:00,1.9608,1.961,1.9607,1.961,44800000.0
2009-03-23 06:58:00,1.961,1.9611,1.95985,1.96015,118200000.0
2009-03-23 06:59:00,1.96015,1.9605,1.96015,1.9605,59800000.0
2009-03-23 07:00:00,1.96055,1.9608,1.96035,1.9605,87200000.0
2009-03-23 07:01:00,1.9605,1.961,1.96045,1.96045,101400000.0
2009-03-23 07:02:00,1.9605,1.96075,1.96045,1.96075,42200000.0
2009-03-23 07:03:00,1.9607,1.96075,1.9604,1.96065,52000000.0
2009-03-23 07:04:00,1.9608,1.9612,1.96075,1.9611,92000000.0
2009-03-23 07:05:00,1.961,1.96115,1.96065,1.96085,89800000.0
2009-03-23 07:06:00,1.9609,1.961,1.96085,1.96085,16800000.0
2009-03-23 07:07:00,1.96085,1.9609,1.9606,1.9609,86400000.0
2009-03-23 07:08:00,1.96095,1.961,1.9608,1.9609,48000000.0
2009-03-23 07:09:00,1.96085,1.96085,1.96055,1.9607,36000000.0
2009-03-23 07:10:00,1.96075,1.96105,1.96065,1.96085,60000000.0
2009-03-23 07:11:00,1.96085,1.9609,1.96035,1.96045,157600000.0
2009-03-23 07:12:00,1.96055,1.96075,1.96005,1.96025,106600000.0
2009-03-23 07:13:00,1.9604,1.9606,1.9601,1.9606,107200000.0
2009-03-23 07:14:00,1.96085,1.96185,1.96085,1.96185,63600000.0
2009-03-23 07:15:00,1.9618,1.96195,1.96145,1.96145,21600000.0
2009-03-23 07:16:00,1.96165,1.9617,1.96155,1.9616,16800000.0
2009-03-23 07:17:00,1.96145,1.96155,1.96145,1.96155,10600000.0
2009-03-23 07:18:00,1.96165,1.9618,1.9613,1.96145,32200000.0
2009-03-23 07:19:00,1.96135,1.96135,1.96085,1.96095,33600000.0
2009-03-23 07:20:00,1.96085,1.96095,1.9607,1.9607,31200000.0
2009-03-23 07:21:00,1.96065,1.9608,1.9597,1.96065,98600000.0
2009-03-23 07:22:00,1.9607,1.96135,1.96065,1.96135,46600000.0
2009-03-23 07:23:00,1.96095,1.96115,1.96035,1.96035,26800000.0
2009-03-23 07:24:00,1.9605,1.9608,1.96035,1.9605,48200000.0
2009-03-23 07:25:00,1.96055,1.9608,1.9595,1.96045,107600000.0
2009-03-23 07:26:00,1.96045,1.961,1.9604,1.96095,30800000.0
2009-03-23 07:27:00,1.96115,1.96135,1.9607,1.9613,43200000.0
2009-03-23 07:28:00,1.9613,1.9615,1.9613,1.9613,14400000.0
2009-03-23 07:29:00,1.96125,1.9613,1.9607,1.96075,34000000.0
2009-03-23 07:30:00,1.96085,1.96165,1.9607,1.9611,66000000.0
2009-03-23 07:31:00,1.96115,1.96135,1.96035,1.9607,56000000.0
2009-03-23 07:32:00,1.96085,1.9611,1.96065,1.9607,37200000.0
2009-03-23 07:33:00,1.9608,1.96125,1.96075,1.96125,26400000.0
2009-03-23 07:34:00,1.9612,1.96145,1.9611,1.9611,41000000.0
2009-03-23 07:35:00,1.961,1.9615,1.961,1.9615,38400000.0
2009-03-23 07:36:00,1.9615,1.9615,1.96125,1.96125,12000000.0
2009-03-23 07:37:00,1.96125,1.96125,1.9605,1.9605,25800000.0
2009-03-23 07:38:00,1.9605,1.961,1.9605,1.9608,73200000.0
2009-03-23 07:39:00,1.9607,1.9611,1.9606,1.961,36000000.0
2009-03-23 07:40:00,1.96095,1.96125,1.9608,1.96095,58400000.0
2009-03-23 07:41:00,1.961,1.9613,1.9598,1.9613,150600000.0
2009-03-23 07:42:00,1.96135,1.9615,1.9605,1.96125,171600000.0
2009-03-23 07:43:00,1.96115,1.9615,1.96105,1.96105,55200000.0
2009-03-23 07:44:00,1.96105,1.96175,1.961,1.9615,108600000.0
2009-03-23 07:45:00,1.9616,1.9616,1.9611,1.9615,49600000.0
2009-03-23 07:46:00,1.9615,1.96195,1.96135,1.96145,57600000.0
2009-03-23 07:47:00,1.9615,1.9615,1.9606,1.96095,67800000.0
2009-03-23 07:48:00,1.9609,1.96155,1.96045,1.96155,73400000.0
2009-03-23 07:49:00,1.96165,1.96165,1.96055,1.96085,54400000.0
2009-03-23 07:50:00,1.9598,1.95988,1.95912,1.95912,39600000.0
2009-03-23 07:51:00,1.96085,1.9612,1.96085,1.96115,39600000.0
2009-03-23 07:52:00,1.9613,1.96165,1.96125,1.96165,21800000.0
2009-03-23 07:53:00,1.9616,1.96165,1.9613,1.9616,69200000.0
2009-03-23 07:54:00,1.9615,1.96165,1.96135,1.96135,29600000.0
2009-03-23 07:55:00,1.9613,1.96145,1.96105,1.96135,41000000.0
2009-03-23 07:56:00,1.96125,1.96145,1.9601,1.9607,136600000.0
2009-03-23 07:57:00,1.9607,1.9612,1.96025,1.96065,100200000.0
2009-03-23 07:58:00,1.9607,1.9615,1.96065,1.961,114600000.0
2009-03-23 07:59:00,1.961,1.961,1.9601,1.9609,128000000.0
2009-03-23 08:00:00,1.9608,1.96085,1.96005,1.96045,78800000.0
2009-03-23 08:01:00,1.96055,1.96055,1.95965,1.9605,104000000.0
2009-03-23 08:02:00,1.96065,1.96075,1.95955,1.95955,88400000.0
2009-03-23 08:03:00,1.95965,1.9602,1.9596,1.9599,45600000.0
2009-03-23 08:04:00,1.9598,1.9598,1.959,1.95935,149600000.0
2009-03-23 08:05:00,1.95925,1.95925,1.9587,1.959,28800000.0
2009-03-23 08:06:00,1.959,1.95915,1.9586,1.9586,74400000.0
2009-03-23 08:07:00,1.9586,1.95895,1.9584,1.95885,70600000.0
2009-03-23 08:08:00,1.95885,1.95905,1.9583,1.9587,96800000.0
2009-03-23 08:09:00,1.9588,1.95915,1.95855,1.95905,112200000.0
2009-03-23 08:10:00,1.95915,1.95935,1.95905,1.95915,59200000.0
2009-03-23 08:11:00,1.9592,1.9597,1.9592,1.95945,84800000.0
2009-03-23 08:12:00,1.9594,1.96005,1.95925,1.95925,128800000.0
2009-03-23 08:13:00,1.95915,1.9598,1.95845,1.95915,265000000.0
2009-03-23 08:14:00,1.95925,1.9601,1.95925,1.9599,149600000.0
2009-03-23 08:15:00,1.95995,1.96005,1.95905,1.9598,113800000.0
2009-03-23 08:16:00,1.9598,1.9598,1.959,1.9592,120800000.0
2009-03-23 08:17:00,1.95945,1.9597,1.95885,1.9591,162400000.0
2009-03-23 08:18:00,1.9587,1.9591,1.95835,1.95905,137600000.0
2009-03-23 08:19:00,1.95895,1.9595,1.95895,1.9594,123000000.0
2009-03-23 08:20:00,1.95955,1.9606,1.95955,1.96005,127600000.0
2009-03-23 08:21:00,1.96025,1.96055,1.96015,1.96045,68800000.0
2009-03-23 08:22:00,1.9606,1.9606,1.9602,1.9602,52200000.0
2009-03-23 08:23:00,1.9603,1.96045,1.95995,1.9601,77000000.0
2009-03-23 08:24:00,1.9602,1.9602,1.9598,1.9601,52600000.0
2009-03-23 08:25:00,1.9605,1.9605,1.95985,1.9599,38800000.0
2009-03-23 08:26:00,1.96005,1.96005,1.95975,1.9598,38600000.0
2009-03-23 08:27:00,1.95995,1.95995,1.9597,1.9598,71600000.0
2009-03-23 08:28:00,1.9599,1.9601,1.95885,1.9594,91400000.0
2009-03-23 08:29:00,1.95945,1.96005,1.9593,1.95945,175800000.0
2009-03-23 08:30:00,1.9594,1.9599,1.9592,1.9593,48600000.0
2009-03-23 08:31:00,1.95945,1.95975,1.9586,1.95975,106400000.0
2009-03-23 08:32:00,1.9596,1.95985,1.9588,1.95955,86200000.0
2009-03-23 08:33:00,1.95945,1.96065,1.9592,1.9605,166000000.0
2009-03-23 08:34:00,1.9605,1.96145,1.9603,1.96125,242200000.0
2009-03-23 08:35:00,1.9613,1.9618,1.96055,1.9613,288000000.0
2009-03-23 08:36:00,1.96145,1.96155,1.96065,1.96105,285400000.0
2009-03-23 08:37:00,1.96095,1.9614,1.96075,1.96105,222400000.0
2009-03-23 08:38:00,1.96105,1.96105,1.9603,1.9604,173400000.0
2009-03-23 08:39:00,1.96035,1.96105,1.96015,1.96075,182400000.0
2009-03-23 08:40:00,1.96,1.96065,1.9599,1.9601,218800000.0
2009-03-23 08:41:00,1.96,1.9602,1.9593,1.95955,121200000.0
2009-03-23 08:42:00,1.9596,1.9601,1.95935,1.95965,131400000.0
2009-03-23 08:43:00,1.9598,1.9603,1.95955,1.96025,103200000.0
2009-03-23 08:44:00,1.9603,1.96035,1.959,1.9602,251000000.0
2009-03-23 08:45:00,1.96015,1.9607,1.96,1.9603,111200000.0
2009-03-23 08:46:00,1.96045,1.9605,1.9597,1.9602,113000000.0
2009-03-23 08:47:00,1.96,1.96045,1.9597,1.96045,148200000.0
2009-03-23 08:48:00,1.9604,1.9604,1.95935,1.96005,147200000.0
2009-03-23 08:49:00,1.96005,1.9603,1.9599,1.9599,60000000.0
2009-03-23 08:50:00,1.9599,1.9601,1.95905,1.95905,132800000.0
2009-03-23 08:51:00,1.959,1.95915,1.95825,1.9588,203000000.0
2009-03-23 08:52:00,1.9588,1.9595,1.95875,1.95895,212000000.0
2009-03-23 08:53:00,1.95895,1.95985,1.95835,1.959,91600000.0
2009-03-23 08:54:00,1.95885,1.95935,1.9587,1.95915,95200000.0
2009-03-23 08:55:00,1.95905,1.9592,1.9582,1.9584,71400000.0
2009-03-23 08:56:00,1.95845,1.95925,1.95785,1.9592,138000000.0
2009-03-23 08:57:00,1.9593,1.95985,1.9588,1.95945,141600000.0
2009-03-23 08:58:00,1.95915,1.95915,1.9584,1.95855,132200000.0
2009-03-23 08:59:00,1.95855,1.95875,1.9582,1.95865,118000000.0
2009-03-23 09:00:00,1.9586,1.95915,1.9584,1.95915,113600000.0
2009-03-23 09:01:00,1.9591,1.95935,1.9581,1.9581,153200000.0
2009-03-23 09:02:00,1.9581,1.95925,1.95795,1.95835,147800000.0
2009-03-23 09:03:00,1.9585,1.95875,1.9582,1.9586,109600000.0
2009-03-23 09:04:00,1.9586,1.9587,1.95835,1.95835,31200000.0
2009-03-23 09:05:00,1.95825,1.95865,1.9578,1.95865,290000000.0
2009-03-23 09:06:00,1.9587,1.95965,1.9587,1.9593,164400000.0
2009-03-23 09:07:00,1.9594,1.9594,1.95845,1.95845,75400000.0
2009-03-23 09:08:00,1.9585,1.9585,1.95775,1.9581,210600000.0
2009-03-23 09:09:00,1.958,1.9581,1.9578,1.95805,38200000.0
2009-03-23 09:10:00,1.9581,1.9583,1.9574,1.9578,151000000.0
2009-03-23 09:11:00,1.95775,1.95855,1.95755,1.9581,148600000.0
2009-03-23 09:12:00,1.9581,1.95905,1.95775,1.95845,257800000.0
2009-03-23 09:13:00,1.95845,1.9595,1.9582,1.9586,243000000.0
2009-03-23 09:14:00,1.95865,1.9595,1.958,1.9589,229000000.0
2009-03-23 09:15:00,1.9589,1.9589,1.95785,1.9585,188400000.0
2009-03-23 09:16:00,1.95865,1.95945,1.9585,1.9589,245800000.0
2009-03-23 09:17:00,1.9589,1.96015,1.9589,1.9597,239600000.0
2009-03-23 09:18:00,1.95965,1.9599,1.95925,1.95935,219400000.0
2009-03-23 09:19:00,1.95965,1.96055,1.9596,1.9605,218000000.0
2009-03-23 09:20:00,1.96045,1.96055,1.9597,1.9597,189800000.0
2009-03-23 09:21:00,1.95995,1.9605,1.9595,1.9598,218600000.0
2009-03-23 09:22:00,1.96005,1.96055,1.95985,1.96055,135000000.0
2009-03-23 09:23:00,1.96065,1.9614,1.9604,1.96065,258600000.0
2009-03-23 09:24:00,1.96065,1.961,1.96045,1.96085,151000000.0
2009-03-23 09:25:00,1.96095,1.9613,1.9605,1.96075,146000000.0
2009-03-23 09:26:00,1.96075,1.96125,1.96,1.96015,180600000.0
2009-03-23 09:27:00,1.96025,1.96065,1.95955,1.9598,285600000.0
2009-03-23 09:28:00,1.9598,1.96135,1.9597,1.96125,296400000.0
2009-03-23 09:29:00,1.9613,1.9618,1.96105,1.9614,316600000.0
2009-03-23 09:30:00,1.96145,1.9619,1.96125,1.96165,249600000.0
2009-03-23 09:31:00,1.96155,1.9629,1.96115,1.96255,328200000.0
2009-03-23 09:32:00,1.96255,1.9627,1.96165,1.96195,262200000.0
2009-03-23 09:33:00,1.962,1.9627,1.96105,1.9624,254800000.0
2009-03-23 09:34:00,1.9624,1.96265,1.96185,1.96235,305600000.0
2009-03-23 09:35:00,1.96235,1.96295,1.9616,1.96265,245800000.0
2009-03-23 09:36:00,1.9626,1.963,1.96235,1.96285,266200000.0
2009-03-23 09:37:00,1.96305,1.96345,1.96285,1.96315,313400000.0
2009-03-23 09:38:00,1.96315,1.96395,1.96265,1.9632,264400000.0
2009-03-23 09:39:00,1.9631,1.96445,1.9631,1.96445,214600000.0
2009-03-23 09:40:00,1.9643,1.96475,1.9633,1.9633,240600000.0
2009-03-23 09:41:00,1.9635,1.96365,1.9621,1.9625,240400000.0
2009-03-23 09:42:00,1.9625,1.9625,1.9617,1.96205,287800000.0
2009-03-23 09:43:00,1.96205,1.96255,1.96125,1.9625,136800000.0
2009-03-23 09:44:00,1.96265,1.9628,1.96195,1.9623,211200000.0
2009-03-23 09:45:00,1.9623,1.96325,1.96225,1.9631,149200000.0
2009-03-23 09:46:00,1.9632,1.9632,1.9624,1.9628,169400000.0
2009-03-23 09:47:00,1.96275,1.96295,1.96175,1.96175,319800000.0
2009-03-23 09:48:00,1.9618,1.9623,1.96165,1.96205,271200000.0
2009-03-23 09:49:00,1.96215,1.9632,1.96215,1.9627,210400000.0
2009-03-23 09:50:00,1.9627,1.9629,1.9608,1.9608,158600000.0
2009-03-23 09:51:00,1.96085,1.96165,1.9607,1.96115,220800000.0
2009-03-23 09:52:00,1.96095,1.962,1.96065,1.96195,306600000.0
2009-03-23 09:53:00,1.9623,1.9626,1.96115,1.9618,295800000.0
2009-03-23 09:54:00,1.9616,1.96195,1.96085,1.9614,187400000.0
2009-03-23 09:55:00,1.9614,1.9614,1.9593,1.95965,442000000.0
2009-03-23 09:56:00,1.9597,1.9602,1.9585,1.95905,354000000.0
2009-03-23 09:57:00,1.95885,1.95895,1.9581,1.95835,282200000.0
2009-03-23 09:58:00,1.9584,1.9592,1.958,1.9581,310200000.0
2009-03-23 09:59:00,1.9581,1.9587,1.95765,1.95845,273400000.0
2009-03-23 10:00:00,1.9585,1.95885,1.9583,1.9586,185800000.0
2009-03-23 10:01:00,1.9588,1.96025,1.9586,1.96,179600000.0
2009-03-23 10:02:00,1.9601,1.9601,1.95985,1.9599,40200000.0
2009-03-23 10:03:00,1.95975,1.962,1.95955,1.96115,236800000.0
2009-03-23 10:04:00,1.9612,1.96155,1.96085,1.9613,209800000.0
2009-03-23 10:05:00,1.96125,1.96135,1.96085,1.961,183200000.0
2009-03-23 10:06:00,1.9608,1.9608,1.95995,1.95995,205400000.0
2009-03-23 10:07:00,1.96005,1.96035,1.9597,1.95995,274800000.0
2009-03-23 10:08:00,1.96005,1.96015,1.9595,1.9599,277600000.0
2009-03-23 10:09:00,1.9599,1.9601,1.95915,1.95995,267000000.0
2009-03-23 10:10:00,1.95995,1.96105,1.95995,1.96085,253200000.0
2009-03-23 10:11:00,1.9608,1.96085,1.9595,1.9601,228800000.0
2009-03-23 10:12:00,1.9601,1.96045,1.9589,1.95905,265400000.0
2009-03-23 10:13:00,1.95905,1.9592,1.95805,1.95825,194000000.0
2009-03-23 10:14:00,1.9582,1.9589,1.95785,1.958,220000000.0
2009-03-23 10:15:00,1.9579,1.9598,1.95775,1.9597,205800000.0
2009-03-23 10:16:00,1.95955,1.961,1.9594,1.96085,245000000.0
2009-03-23 10:17:00,1.9609,1.9609,1.96025,1.9603,241600000.0
2009-03-23 10:18:00,1.9604,1.96105,1.96,1.9608,344400000.0
2009-03-23 10:19:00,1.961,1.9619,1.96075,1.96125,293200000.0
2009-03-23 10:20:00,1.96135,1.96135,1.96005,1.96015,243400000.0
2009-03-23 10:21:00,1.96005,1.96105,1.96005,1.9609,118600000.0
2009-03-23 10:22:00,1.9612,1.9615,1.9607,1.961,137400000.0
2009-03-23 10:23:00,1.96095,1.96115,1.95995,1.9605,230000000.0
2009-03-23 10:24:00,1.9605,1.9608,1.96,1.96025,182400000.0
2009-03-23 10:25:00,1.96025,1.9606,1.95995,1.96045,204400000.0
2009-03-23 10:26:00,1.9605,1.9612,1.9604,1.96065,190800000.0
2009-03-23 10:27:00,1.96055,1.96105,1.96035,1.96075,256200000.0
2009-03-23 10:28:00,1.96075,1.9618,1.96075,1.96115,243200000.0
2009-03-23 10:29:00,1.9613,1.96155,1.96085,1.9609,250600000.0
2009-03-23 10:30:00,1.9605,1.9614,1.9605,1.96085,150000000.0
2009-03-23 10:31:00,1.96085,1.9617,1.96045,1.9613,216400000.0
2009-03-23 10:32:00,1.96125,1.96185,1.9611,1.9613,232600000.0
2009-03-23 10:33:00,1.96145,1.96225,1.961,1.96205,327400000.0
2009-03-23 10:34:00,1.962,1.9622,1.96175,1.96185,188000000.0
2009-03-23 10:35:00,1.96195,1.962,1.96165,1.96185,55200000.0
2009-03-23 10:36:00,1.96195,1.96205,1.96175,1.96205,76800000.0
2009-03-23 10:37:00,1.962,1.9621,1.96125,1.96175,177400000.0
2009-03-23 10:38:00,1.9617,1.9621,1.96045,1.96045,411800000.0
2009-03-23 10:39:00,1.9606,1.9611,1.96035,1.9609,313000000.0
2009-03-23 10:40:00,1.961,1.9616,1.9607,1.96075,234800000.0
2009-03-23 10:41:00,1.96075,1.96175,1.96025,1.96105,242400000.0
2009-03-23 10:42:00,1.9609,1.9617,1.96005,1.9613,299800000.0
2009-03-23 10:43:00,1.96135,1.9615,1.95995,1.96095,193600000.0
2009-03-23 10:44:00,1.96085,1.96095,1.96025,1.96095,182000000.0
2009-03-23 10:45:00,1.96095,1.96175,1.9608,1.9612,116600000.0
2009-03-23 10:46:00,1.9613,1.9615,1.96085,1.96095,91200000.0
2009-03-23 10:47:00,1.961,1.9613,1.96075,1.9611,129200000.0
2009-03-23 10:48:00,1.96125,1.96175,1.96075,1.96085,191800000.0
2009-03-23 10:49:00,1.96085,1.9612,1.9604,1.9606,217400000.0
2009-03-23 10:50:00,1.96055,1.9611,1.9603,1.96045,226400000.0
2009-03-23 10:51:00,1.96045,1.9609,1.95945,1.95955,334200000.0
2009-03-23 10:52:00,1.95955,1.96,1.95885,1.95915,372800000.0
2009-03-23 10:53:00,1.95915,1.95915,1.9585,1.95875,204000000.0
2009-03-23 10:54:00,1.9586,1.95885,1.9569,1.9577,349400000.0
2009-03-23 10:55:00,1.9578,1.95825,1.95665,1.9569,378400000.0
2009-03-23 10:56:00,1.9569,1.95755,1.9564,1.957,236800000.0
2009-03-23 10:57:00,1.957,1.95745,1.9563,1.9567,277000000.0
2009-03-23 10:58:00,1.9567,1.95835,1.9567,1.9581,224100000.0
2009-03-23 10:59:00,1.9581,1.95835,1.9566,1.9579,379600000.0
2009-03-23 11:00:00,1.9579,1.95845,1.95675,1.9578,408200000.0
2009-03-23 11:01:00,1.9578,1.95815,1.957,1.9574,271400000.0
2009-03-23 11:02:00,1.9574,1.9583,1.95705,1.9579,298400000.0
2009-03-23 11:03:00,1.95785,1.9588,1.95785,1.95835,193600000.0
2009-03-23 11:04:00,1.95835,1.9587,1.95795,1.95825,238400000.0
2009-03-23 11:05:00,1.9582,1.9592,1.95735,1.9579,260800000.0
2009-03-23 11:06:00,1.9577,1.95815,1.9573,1.9574,268800000.0
2009-03-23 11:07:00,1.95735,1.95785,1.9573,1.9574,163600000.0
2009-03-23 11:08:00,1.95755,1.9576,1.9565,1.95665,164600000.0
2009-03-23 11:09:00,1.95655,1.95665,1.9558,1.9559,244000000.0
2009-03-23 11:10:00,1.9558,1.95605,1.95475,1.95545,276000000.0
2009-03-23 11:11:00,1.95545,1.95715,1.95515,1.95705,335800000.0
2009-03-23 11:12:00,1.957,1.95785,1.95685,1.9575,272400000.0
2009-03-23 11:13:00,1.9576,1.9577,1.9563,1.9563,346800000.0
2009-03-23 11:14:00,1.9564,1.95785,1.95575,1.95735,370000000.0
2009-03-23 11:15:00,1.95735,1.9574,1.9551,1.9554,381000000.0
2009-03-23 11:16:00,1.9556,1.9564,1.95555,1.95575,370800000.0
2009-03-23 11:17:00,1.95595,1.95635,1.95545,1.95595,337600000.0
2009-03-23 11:18:00,1.9559,1.95645,1.95575,1.95645,246200000.0
2009-03-23 11:19:00,1.95635,1.9572,1.95595,1.95715,214000000.0
2009-03-23 11:20:00,1.95715,1.9575,1.957,1.95735,175200000.0
2009-03-23 11:21:00,1.95735,1.95775,1.95725,1.95765,350800000.0
2009-03-23 11:22:00,1.95765,1.95845,1.9573,1.95795,368800000.0
2009-03-23 11:23:00,1.95785,1.9595,1.95765,1.95865,425200000.0
2009-03-23 11:24:00,1.9586,1.95965,1.9585,1.95955,345000000.0
2009-03-23 11:25:00,1.9596,1.9597,1.95895,1.95905,366400000.0
2009-03-23 11:26:00,1.95905,1.95925,1.95695,1.9571,365000000.0
2009-03-23 11:27:00,1.957,1.95775,1.95625,1.9575,236200000.0
2009-03-23 11:28:00,1.9575,1.9575,1.9563,1.957,189000000.0
2009-03-23 11:29:00,1.957,1.9587,1.95695,1.9583,244200000.0
2009-03-23 11:30:00,1.9584,1.95975,1.958,1.9596,231200000.0
2009-03-23 11:31:00,1.95955,1.96025,1.95955,1.9599,206000000.0
2009-03-23 11:32:00,1.96,1.96075,1.9596,1.9596,341600000.0
2009-03-23 11:33:00,1.9597,1.9601,1.95945,1.95975,291200000.0
2009-03-23 11:34:00,1.95975,1.9605,1.95915,1.95975,331800000.0
2009-03-23 11:35:00,1.95985,1.9599,1.95875,1.95905,272600000.0
2009-03-23 11:36:00,1.9591,1.9599,1.9591,1.95985,145400000.0
2009-03-23 11:37:00,1.95985,1.9604,1.9593,1.95995,217000000.0
2009-03-23 11:38:00,1.96005,1.9602,1.95965,1.9598,296600000.0
2009-03-23 11:39:00,1.95985,1.9609,1.95975,1.9609,150600000.0
2009-03-23 11:40:00,1.96085,1.9609,1.9599,1.9604,323000000.0
2009-03-23 11:41:00,1.9603,1.9611,1.96,1.9602,291600000.0
2009-03-23 11:42:00,1.9603,1.9606,1.95975,1.9599,246000000.0
2009-03-23 11:43:00,1.9599,1.9599,1.95955,1.9597,234800000.0
2009-03-23 11:44:00,1.95975,1.9602,1.95945,1.96,183600000.0
2009-03-23 11:45:00,1.96015,1.96035,1.9598,1.96025,243000000.0
2009-03-23 11:46:00,1.9602,1.96115,1.96,1.96095,267200000.0
2009-03-23 11:47:00,1.96095,1.96125,1.96065,1.9609,252400000.0
2009-03-23 11:48:00,1.9611,1.9612,1.95925,1.9594,313000000.0
2009-03-23 11:49:00,1.95945,1.9599,1.9581,1.95825,271600000.0
2009-03-23 11:50:00,1.9583,1.95945,1.95825,1.9587,311000000.0
2009-03-23 11:51:00,1.9586,1.9591,1.9585,1.95855,320800000.0
2009-03-23 11:52:00,1.9585,1.9592,1.95825,1.95915,322200000.0
2009-03-23 11:53:00,1.9592,1.95965,1.9591,1.9594,261200000.0
2009-03-23 11:54:00,1.9594,1.9594,1.95885,1.95905,216000000.0
2009-03-23 11:55:00,1.9591,1.95955,1.9589,1.9589,165000000.0
2009-03-23 11:56:00,1.9589,1.9589,1.95815,1.95815,322600000.0
2009-03-23 11:57:00,1.95815,1.9585,1.95755,1.9576,194800000.0
2009-03-23 11:58:00,1.9577,1.95795,1.9574,1.9579,329800000.0
2009-03-23 11:59:00,1.95795,1.9583,1.95785,1.9582,262400000.0
2009-03-23 12:00:00,1.9582,1.95835,1.95775,1.95795,324200000.0
2009-03-23 12:01:00,1.9579,1.95795,1.957,1.95775,208200000.0
2009-03-23 12:02:00,1.95775,1.95825,1.9574,1.9579,198000000.0
2009-03-23 12:03:00,1.958,1.958,1.95685,1.95735,206400000.0
2009-03-23 12:04:00,1.95735,1.9579,1.95735,1.95775,117000000.0
2009-03-23 12:05:00,1.95775,1.9583,1.95635,1.95635,279400000.0
2009-03-23 12:06:00,1.95635,1.95735,1.95605,1.95615,325000000.0
2009-03-23 12:07:00,1.95615,1.9566,1.9558,1.9566,171200000.0
2009-03-23 12:08:00,1.9566,1.95695,1.9562,1.9564,123600000.0
2009-03-23 12:09:00,1.9564,1.9566,1.956,1.956,302600000.0
2009-03-23 12:10:00,1.956,1.9563,1.9553,1.9563,296200000.0
2009-03-23 12:11:00,1.9563,1.9564,1.9561,1.9561,73800000.0
2009-03-23 12:12:00,1.9561,1.9563,1.9555,1.95585,230800000.0
2009-03-23 12:13:00,1.9558,1.9566,1.95545,1.9566,265400000.0
2009-03-23 12:14:00,1.9565,1.9569,1.9562,1.95645,266800000.0
2009-03-23 12:15:00,1.95665,1.95715,1.95595,1.95695,313800000.0
2009-03-23 12:16:00,1.95695,1.95735,1.95665,1.95695,298000000.0
2009-03-23 12:17:00,1.95695,1.9578,1.95695,1.95725,312600000.0
2009-03-23 12:18:00,1.95725,1.95725,1.95705,1.95705,63200000.0
2009-03-23 12:19:00,1.95705,1.95705,1.95625,1.9565,171600000.0
2009-03-23 12:20:00,1.9566,1.9566,1.9559,1.95615,203400000.0
2009-03-23 12:21:00,1.95625,1.9564,1.9557,1.9557,235000000.0
2009-03-23 12:22:00,1.9559,1.9563,1.9555,1.95605,193000000.0
2009-03-23 12:23:00,1.95605,1.9563,1.9551,1.9554,229600000.0
2009-03-23 12:24:00,1.9554,1.9558,1.95475,1.9554,295000000.0
2009-03-23 12:25:00,1.9554,1.9557,1.95455,1.9546,218600000.0
2009-03-23 12:26:00,1.95455,1.95555,1.9538,1.95535,326800000.0
2009-03-23 12:27:00,1.9555,1.95555,1.95405,1.95485,421000000.0
2009-03-23 12:28:00,1.9549,1.9549,1.95335,1.9535,368400000.0
2009-03-23 12:29:00,1.95355,1.95485,1.9535,1.9545,232800000.0
2009-03-23 12:30:00,1.95455,1.95655,1.95445,1.95635,353400000.0
2009-03-23 12:31:00,1.95645,1.9569,1.95625,1.95665,342600000.0
2009-03-23 12:32:00,1.95675,1.95685,1.95575,1.95575,226600000.0
2009-03-23 12:33:00,1.9556,1.9559,1.95435,1.9547,331000000.0
2009-03-23 12:34:00,1.9549,1.9549,1.95455,1.95455,246000000.0
2009-03-23 12:35:00,1.9546,1.9547,1.95415,1.95445,259400000.0
2009-03-23 12:36:00,1.95445,1.9546,1.953,1.95325,277600000.0
2009-03-23 12:37:00,1.95325,1.9538,1.9529,1.9535,227600000.0
2009-03-23 12:38:00,1.9535,1.9536,1.95305,1.9536,240600000.0
2009-03-23 12:39:00,1.9536,1.9536,1.9531,1.9532,149200000.0
2009-03-23 12:40:00,1.9532,1.9537,1.95305,1.95355,165800000.0
2009-03-23 12:41:00,1.9537,1.95435,1.95335,1.95435,274200000.0
2009-03-23 12:42:00,1.95435,1.9544,1.954,1.95425,187000000.0
2009-03-23 12:43:00,1.95425,1.95485,1.95415,1.95485,135600000.0
2009-03-23 12:44:00,1.95475,1.9549,1.9545,1.95465,249000000.0
2009-03-23 12:45:00,1.9547,1.95535,1.95455,1.9552,218400000.0
2009-03-23 12:46:00,1.9552,1.9555,1.9552,1.9555,99000000.0
2009-03-23 12:47:00,1.95545,1.9555,1.9549,1.9552,123400000.0
2009-03-23 12:48:00,1.95505,1.95545,1.95465,1.9552,179600000.0
2009-03-23 12:49:00,1.95515,1.95565,1.9546,1.9547,276400000.0
2009-03-23 12:50:00,1.9547,1.9548,1.954,1.9542,118200000.0
2009-03-23 12:51:00,1.95405,1.9543,1.95395,1.9542,119000000.0
2009-03-23 12:52:00,1.95405,1.9543,1.9538,1.95385,269800000.0
2009-03-23 12:53:00,1.95385,1.9541,1.95325,1.9537,227800000.0
2009-03-23 12:54:00,1.9537,1.95385,1.95305,1.95315,238800000.0
2009-03-23 12:55:00,1.95315,1.9537,1.95305,1.95345,257000000.0
2009-03-23 12:56:00,1.9534,1.9534,1.95255,1.9527,278600000.0
2009-03-23 12:57:00,1.95265,1.95275,1.9516,1.95205,350200000.0
2009-03-23 12:58:00,1.95205,1.9525,1.9513,1.9522,256600000.0
2009-03-23 12:59:00,1.9522,1.9534,1.9522,1.9533,213600000.0
2009-03-23 13:00:00,1.9533,1.95335,1.9511,1.9515,262300000.0
2009-03-23 13:01:00,1.9515,1.95275,1.9513,1.95275,294200000.0
2009-03-23 13:02:00,1.95275,1.9532,1.95255,1.9529,269200000.0
2009-03-23 13:03:00,1.9529,1.9532,1.9524,1.95285,276400000.0
2009-03-23 13:04:00,1.9529,1.9529,1.95145,1.95185,282200000.0
2009-03-23 13:05:00,1.9519,1.9523,1.9516,1.9523,286600000.0
2009-03-23 13:06:00,1.9522,1.9523,1.95135,1.95175,298000000.0
2009-03-23 13:07:00,1.95175,1.95175,1.95105,1.9513,265400000.0
2009-03-23 13:08:00,1.9513,1.9514,1.9505,1.951,296000000.0
2009-03-23 13:09:00,1.95075,1.9514,1.95075,1.9511,195000000.0
2009-03-23 13:10:00,1.9511,1.95125,1.95075,1.9511,211200000.0
2009-03-23 13:11:00,1.9511,1.9511,1.9508,1.9511,132400000.0
2009-03-23 13:12:00,1.9511,1.95145,1.95075,1.95145,136600000.0
2009-03-23 13:13:00,1.95145,1.9518,1.9513,1.95145,159200000.0
2009-03-23 13:14:00,1.9514,1.9518,1.9514,1.95175,57400000.0
2009-03-23 13:15:00,1.9516,1.9522,1.9516,1.95205,157400000.0
2009-03-23 13:16:00,1.95205,1.95205,1.95135,1.9515,275400000.0
2009-03-23 13:17:00,1.9515,1.9517,1.9508,1.9514,376600000.0
2009-03-23 13:18:00,1.9514,1.9516,1.95085,1.951,336800000.0
2009-03-23 13:19:00,1.95115,1.9515,1.9506,1.9514,414600000.0
2009-03-23 13:20:00,1.9514,1.9514,1.94915,1.9494,396000000.0
2009-03-23 13:21:00,1.94945,1.95065,1.94945,1.95015,220000000.0
2009-03-23 13:22:00,1.95025,1.9507,1.95,1.9504,256600000.0
2009-03-23 13:23:00,1.95045,1.95095,1.9504,1.9509,208200000.0
2009-03-23 13:24:00,1.9509,1.9509,1.9489,1.9492,305800000.0
2009-03-23 13:25:00,1.94915,1.9498,1.94855,1.9492,386600000.0
2009-03-23 13:26:00,1.9494,1.9497,1.9491,1.9495,216600000.0
2009-03-23 13:27:00,1.9495,1.9497,1.9488,1.9494,366400000.0
2009-03-23 13:28:00,1.9493,1.94995,1.9492,1.94925,204600000.0
2009-03-23 13:29:00,1.94925,1.95045,1.94925,1.94985,290800000.0
2009-03-23 13:30:00,1.9498,1.95,1.94945,1.9495,258000000.0
2009-03-23 13:31:00,1.9495,1.9497,1.949,1.94905,274800000.0
2009-03-23 13:32:00,1.94885,1.9495,1.94885,1.9489,272400000.0
2009-03-23 13:33:00,1.9489,1.9492,1.94875,1.9489,116800000.0
2009-03-23 13:34:00,1.9489,1.9496,1.9489,1.9494,196200000.0
2009-03-23 13:35:00,1.9494,1.9497,1.9491,1.9491,275200000.0
2009-03-23 13:36:00,1.9491,1.94995,1.949,1.9499,204200000.0
2009-03-23 13:37:00,1.9499,1.9508,1.9495,1.9495,257200000.0
2009-03-23 13:38:00,1.9496,1.95,1.949,1.94955,351200000.0
2009-03-23 13:39:00,1.94975,1.95,1.94945,1.9499,224000000.0
2009-03-23 13:40:00,1.95005,1.95015,1.94955,1.94965,208000000.0
2009-03-23 13:41:00,1.94985,1.95,1.94945,1.9496,255600000.0
2009-03-23 13:42:00,1.9495,1.9504,1.94925,1.9502,199400000.0
2009-03-23 13:43:00,1.95015,1.95055,1.95005,1.95055,149600000.0
2009-03-23 13:44:00,1.95055,1.9507,1.94975,1.95045,263000000.0
2009-03-23 13:45:00,1.95035,1.9507,1.94995,1.95025,149600000.0
2009-03-23 13:46:00,1.9502,1.9502,1.9496,1.9496,297200000.0
2009-03-23 13:47:00,1.9497,1.94995,1.9492,1.9494,176000000.0
2009-03-23 13:48:00,1.9494,1.94945,1.9491,1.9494,205800000.0
2009-03-23 13:49:00,1.9492,1.9494,1.94875,1.94885,214600000.0
2009-03-23 13:50:00,1.94885,1.9495,1.94845,1.9495,317600000.0
2009-03-23 13:51:00,1.9494,1.94985,1.94885,1.949,235600000.0
2009-03-23 13:52:00,1.94885,1.94905,1.94865,1.94905,141000000.0
2009-03-23 13:53:00,1.94905,1.9491,1.94755,1.94765,319600000.0
2009-03-23 13:54:00,1.94765,1.948,1.94725,1.94775,265800000.0
2009-03-23 13:55:00,1.94795,1.9491,1.94795,1.9491,216800000.0
2009-03-23 13:56:00,1.94895,1.94935,1.94865,1.94915,211400000.0
2009-03-23 13:57:00,1.94895,1.9493,1.9489,1.94895,159800000.0
2009-03-23 13:58:00,1.9491,1.9491,1.94905,1.94905,51300000.0
2009-03-23 13:59:00,1.94905,1.94905,1.94795,1.9481,122200000.0
2009-03-23 14:00:00,1.9478,1.9489,1.94775,1.9489,305800000.0
2009-03-23 14:01:00,1.9489,1.9489,1.94775,1.948,306800000.0
2009-03-23 14:02:00,1.948,1.94815,1.9467,1.94815,297600000.0
2009-03-23 14:03:00,1.94825,1.9492,1.94745,1.9492,340000000.0
2009-03-23 14:04:00,1.9492,1.9494,1.9486,1.9494,226400000.0
2009-03-23 14:05:00,1.9493,1.94975,1.9487,1.94935,230800000.0
2009-03-23 14:06:00,1.94935,1.9502,1.9493,1.95015,290400000.0
2009-03-23 14:07:00,1.95,1.9516,1.9499,1.9514,271200000.0
2009-03-23 14:08:00,1.951,1.9512,1.94995,1.9501,194200000.0
2009-03-23 14:09:00,1.9502,1.9508,1.94995,1.9508,166200000.0
2009-03-23 14:10:00,1.95085,1.9511,1.95015,1.95015,197200000.0
2009-03-23 14:11:00,1.9505,1.9508,1.9494,1.9499,333400000.0
2009-03-23 14:12:00,1.9499,1.95055,1.949,1.9494,288600000.0
2009-03-23 14:13:00,1.94965,1.94985,1.9484,1.9485,322200000.0
2009-03-23 14:14:00,1.9486,1.94895,1.94745,1.9476,200400000.0
2009-03-23 14:15:00,1.9475,1.9478,1.94695,1.947,168800000.0
2009-03-23 14:16:00,1.94715,1.9475,1.9466,1.9471,181200000.0
2009-03-23 14:17:00,1.9471,1.94715,1.94615,1.9463,226600000.0
2009-03-23 14:18:00,1.94625,1.94645,1.94395,1.944,416300000.0
2009-03-23 14:19:00,1.94415,1.9467,1.94365,1.94365,375600000.0
2009-03-23 14:20:00,1.94365,1.9459,1.94295,1.9458,433000000.0
2009-03-23 14:21:00,1.9458,1.9464,1.94525,1.94555,536200000.0
2009-03-23 14:22:00,1.94555,1.9461,1.9449,1.9459,452200000.0
2009-03-23 14:23:00,1.94585,1.94745,1.94585,1.94675,260200000.0
2009-03-23 14:24:00,1.9466,1.9467,1.9447,1.94495,233600000.0
2009-03-23 14:25:00,1.94515,1.9457,1.94365,1.94365,274800000.0
2009-03-23 14:26:00,1.94355,1.9449,1.94305,1.94355,244600000.0
2009-03-23 14:27:00,1.94355,1.94355,1.9423,1.94275,216800000.0
2009-03-23 14:28:00,1.9428,1.943,1.94235,1.9424,190000000.0
2009-03-23 14:29:00,1.9424,1.9428,1.94215,1.9427,292600000.0
2009-03-23 14:30:00,1.9427,1.9432,1.94225,1.94275,306600000.0
2009-03-23 14:31:00,1.9427,1.94345,1.94235,1.94245,348400000.0
2009-03-23 14:32:00,1.94255,1.9431,1.94235,1.94235,242800000.0
2009-03-23 14:33:00,1.9424,1.94315,1.94225,1.94315,263100000.0
2009-03-23 14:34:00,1.9431,1.9438,1.94235,1.94325,293600000.0
2009-03-23 14:35:00,1.9434,1.9442,1.94305,1.9439,330200000.0
2009-03-23 14:36:00,1.94415,1.9445,1.94325,1.94405,260800000.0
2009-03-23 14:37:00,1.94425,1.94515,1.94425,1.9443,273800000.0
2009-03-23 14:38:00,1.9443,1.94515,1.9441,1.9451,157400000.0
2009-03-23 14:39:00,1.9447,1.94615,1.9445,1.94615,232200000.0
2009-03-23 14:40:00,1.94615,1.94645,1.94545,1.94615,220800000.0
2009-03-23 14:41:00,1.9462,1.9468,1.946,1.9466,144400000.0
2009-03-23 14:42:00,1.94655,1.94655,1.9462,1.94635,186600000.0
2009-03-23 14:43:00,1.94625,1.94635,1.9457,1.94615,232000000.0
2009-03-23 14:44:00,1.9461,1.9471,1.9461,1.9466,287600000.0
2009-03-23 14:45:00,1.94665,1.94685,1.9465,1.9467,202400000.0
2009-03-23 14:46:00,1.9465,1.94745,1.9465,1.94685,191400000.0
2009-03-23 14:47:00,1.94685,1.94835,1.94685,1.94785,283600000.0
2009-03-23 14:48:00,1.94785,1.94915,1.94775,1.94915,263800000.0
2009-03-23 14:49:00,1.94915,1.9496,1.9489,1.9489,215000000.0
2009-03-23 14:50:00,1.949,1.9501,1.9488,1.95,292000000.0
2009-03-23 14:51:00,1.94985,1.95045,1.94885,1.95025,227200000.0
2009-03-23 14:52:00,1.95025,1.9505,1.9498,1.9501,270600000.0
2009-03-23 14:53:00,1.9502,1.9513,1.95005,1.95095,279000000.0
2009-03-23 14:54:00,1.9509,1.95125,1.94995,1.9506,241600001.0
2009-03-23 14:55:00,1.9506,1.95075,1.95005,1.9502,225600000.0
2009-03-23 14:56:00,1.95035,1.9508,1.94995,1.94995,267600000.0
2009-03-23 14:57:00,1.95,1.95015,1.949,1.94905,222200000.0
2009-03-23 14:58:00,1.94925,1.9493,1.94815,1.94895,252400000.0
2009-03-23 14:59:00,1.94895,1.94915,1.9463,1.9465,311000000.0
2009-03-23 15:00:00,1.9466,1.94705,1.9459,1.947,322600000.0
2009-03-23 15:01:00,1.947,1.947,1.94525,1.94605,295600000.0
2009-03-23 15:02:00,1.94605,1.947,1.94595,1.947,238600000.0
2009-03-23 15:03:00,1.9469,1.94745,1.94635,1.9465,185800000.0
2009-03-23 15:04:00,1.9465,1.947,1.94625,1.94695,159800000.0
2009-03-23 15:05:00,1.94695,1.9477,1.9462,1.94685,278800000.0
2009-03-23 15:06:00,1.9468,1.9473,1.94675,1.9473,158400000.0
2009-03-23 15:07:00,1.9471,1.94715,1.94635,1.9466,187600000.0
2009-03-23 15:08:00,1.9466,1.9478,1.94635,1.9478,289000000.0
2009-03-23 15:09:00,1.9474,1.94765,1.9463,1.94685,279600000.0
2009-03-23 15:10:00,1.94685,1.9474,1.9466,1.94685,290000000.0
2009-03-23 15:11:00,1.94685,1.9469,1.94625,1.9465,356800000.0
2009-03-23 15:12:00,1.9465,1.94715,1.9463,1.94685,232200000.0
2009-03-23 15:13:00,1.947,1.9478,1.94645,1.94735,289800000.0
2009-03-23 15:14:00,1.94725,1.94775,1.94675,1.94725,323400000.0
2009-03-23 15:15:00,1.94715,1.94745,1.9467,1.9472,297400000.0
2009-03-23 15:16:00,1.9472,1.9478,1.94705,1.94745,257200000.0
2009-03-23 15:17:00,1.9475,1.94825,1.9473,1.94775,312400000.0
2009-03-23 15:18:00,1.9481,1.9485,1.94765,1.94765,465700000.0
2009-03-23 15:19:00,1.9477,1.9486,1.9466,1.9466,334400000.0
2009-03-23 15:20:00,1.9468,1.9474,1.9463,1.94685,224200000.0
2009-03-23 15:21:00,1.94675,1.94705,1.9461,1.9468,397000000.0
2009-03-23 15:22:00,1.94685,1.94715,1.945,1.9456,256600000.0
2009-03-23 15:23:00,1.94565,1.9471,1.94505,1.94705,336000000.0
2009-03-23 15:24:00,1.9471,1.9472,1.9458,1.94665,266600000.0
2009-03-23 15:25:00,1.9466,1.94815,1.9463,1.94775,203800000.0
2009-03-23 15:26:00,1.94775,1.94785,1.94665,1.94685,249000000.0
2009-03-23 15:27:00,1.94695,1.9472,1.9455,1.9463,246400000.0
2009-03-23 15:28:00,1.94635,1.9467,1.94565,1.94565,364200000.0
2009-03-23 15:29:00,1.94585,1.946,1.94505,1.9452,432000000.0
2009-03-23 15:30:00,1.9452,1.94585,1.94405,1.94535,309700000.0
2009-03-23 15:31:00,1.94545,1.94595,1.94515,1.9455,271600000.0
2009-03-23 15:32:00,1.9455,1.9462,1.94545,1.94615,327400000.0
2009-03-23 15:33:00,1.9462,1.9466,1.94505,1.94545,367200000.0
2009-03-23 15:34:00,1.9454,1.94705,1.94535,1.94595,243600000.0
2009-03-23 15:35:00,1.9462,1.94705,1.9457,1.9467,274000000.0
2009-03-23 15:36:00,1.9468,1.94705,1.94595,1.94595,151800000.0
2009-03-23 15:37:00,1.9459,1.9464,1.9454,1.94625,240600000.0
2009-03-23 15:38:00,1.9461,1.9465,1.9458,1.9459,355600000.0
2009-03-23 15:39:00,1.9459,1.94615,1.94515,1.94525,302100000.0
2009-03-23 15:40:00,1.945,1.9475,1.9449,1.9463,347800000.0
2009-03-23 15:41:00,1.94615,1.94635,1.9445,1.9463,303400000.0
2009-03-23 15:42:00,1.94615,1.9468,1.94535,1.9457,330200000.0
2009-03-23 15:43:00,1.9457,1.9461,1.9443,1.9452,188400000.0
2009-03-23 15:44:00,1.94505,1.9453,1.94385,1.94505,332800000.0
2009-03-23 15:45:00,1.9451,1.9451,1.9436,1.94395,340200000.0
2009-03-23 15:46:00,1.94405,1.9444,1.9432,1.9443,297600000.0
2009-03-23 15:47:00,1.9442,1.94495,1.94365,1.9441,233600000.0
2009-03-23 15:48:00,1.9441,1.94505,1.9433,1.9434,386600000.0
2009-03-23 15:49:00,1.9433,1.9445,1.94295,1.943,336500000.0
2009-03-23 15:50:00,1.943,1.9449,1.94285,1.9445,387280000.0
2009-03-23 15:51:00,1.9445,1.94565,1.94375,1.9438,338600000.0
2009-03-23 15:52:00,1.94325,1.94465,1.94285,1.9432,271200000.0
2009-03-23 15:53:00,1.9432,1.9448,1.9431,1.9438,352000000.0
2009-03-23 15:54:00,1.94365,1.9438,1.94305,1.9432,321700000.0
2009-03-23 15:55:00,1.9432,1.94505,1.94305,1.94475,335600000.0
2009-03-23 15:56:00,1.9449,1.94615,1.9446,1.9451,327300000.0
2009-03-23 15:57:00,1.94495,1.94615,1.9443,1.9455,289400000.0
2009-03-23 15:58:00,1.9449,1.94535,1.94415,1.945,291600000.0
2009-03-23 15:59:00,1.94465,1.94465,1.9425,1.94285,302800000.0
2009-03-23 16:00:00,1.94285,1.94415,1.9416,1.9429,358000000.0
2009-03-23 16:01:00,1.9428,1.944,1.9428,1.9432,312800000.0
2009-03-23 16:02:00,1.9432,1.9438,1.9426,1.94345,259600000.0
2009-03-23 16:03:00,1.94355,1.94375,1.94275,1.943,232800000.0
2009-03-23 16:04:00,1.94315,1.9439,1.943,1.9437,253400000.0
2009-03-23 16:05:00,1.9436,1.9443,1.94335,1.9439,303800000.0
2009-03-23 16:06:00,1.9439,1.9439,1.94275,1.9432,371200000.0
2009-03-23 16:07:00,1.9433,1.9448,1.9429,1.94425,435600000.0
2009-03-23 16:08:00,1.9442,1.9446,1.9432,1.94415,443400000.0
2009-03-23 16:09:00,1.9441,1.9456,1.9441,1.94485,436600000.0
2009-03-23 16:10:00,1.9448,1.94595,1.9445,1.94535,333200000.0
2009-03-23 16:11:00,1.94545,1.94545,1.9436,1.944,280200000.0
2009-03-23 16:12:00,1.94385,1.944,1.9428,1.9432,265600000.0
2009-03-23 16:13:00,1.9432,1.9443,1.9428,1.943,256000000.0
2009-03-23 16:14:00,1.943,1.9431,1.9425,1.94265,190600000.0
2009-03-23 16:15:00,1.94275,1.94285,1.942,1.9423,199800000.0
2009-03-23 16:16:00,1.94225,1.9427,1.942,1.9426,268400000.0
2009-03-23 16:17:00,1.94255,1.94275,1.94115,1.94205,284800000.0
2009-03-23 16:18:00,1.9421,1.9423,1.9409,1.94165,328000000.0
2009-03-23 16:19:00,1.94165,1.94225,1.94085,1.942,309600000.0
2009-03-23 16:20:00,1.942,1.942,1.94045,1.9407,396300000.0
2009-03-23 16:21:00,1.94065,1.94165,1.94025,1.9405,281600000.0
2009-03-23 16:22:00,1.9405,1.94065,1.94,1.9401,197600000.0
2009-03-23 16:23:00,1.94,1.94075,1.94,1.94045,271400000.0
2009-03-23 16:24:00,1.94045,1.941,1.9401,1.94055,217600000.0
2009-03-23 16:25:00,1.94055,1.9408,1.94015,1.94025,220000000.0
2009-03-23 16:26:00,1.9403,1.9413,1.9402,1.94075,203800000.0
2009-03-23 16:27:00,1.9408,1.942,1.94065,1.9415,254000000.0
2009-03-23 16:28:00,1.94145,1.94145,1.94,1.9404,235800000.0
2009-03-23 16:29:00,1.9404,1.9408,1.94005,1.94025,185400000.0
2009-03-23 16:30:00,1.9402,1.9409,1.9397,1.94005,346400000.0
2009-03-23 16:31:00,1.94005,1.9401,1.93915,1.9392,236900000.0
2009-03-23 16:32:00,1.9394,1.93955,1.93875,1.93915,237400000.0
2009-03-23 16:33:00,1.9391,1.9391,1.93745,1.938,303200000.0
2009-03-23 16:34:00,1.938,1.938,1.9369,1.93705,259600000.0
2009-03-23 16:35:00,1.93705,1.9379,1.93695,1.9379,232800000.0
2009-03-23 16:36:00,1.9379,1.9385,1.9373,1.93815,319000000.0
2009-03-23 16:37:00,1.93805,1.93845,1.93785,1.93785,290600000.0
2009-03-23 16:38:00,1.93805,1.93855,1.93775,1.9385,233600000.0
2009-03-23 16:39:00,1.9386,1.9392,1.93805,1.9391,199000000.0
2009-03-23 16:40:00,1.9391,1.9399,1.9388,1.9397,258600000.0
2009-03-23 16:41:00,1.93965,1.93975,1.939,1.93915,294600000.0
2009-03-23 16:42:00,1.93915,1.9415,1.93915,1.941,198000000.0
2009-03-23 16:43:00,1.94095,1.94125,1.94035,1.9409,272800000.0
2009-03-23 16:44:00,1.9409,1.9412,1.94055,1.94085,219000000.0
2009-03-23 16:45:00,1.94085,1.9415,1.94065,1.9409,217800000.0
2009-03-23 16:46:00,1.941,1.9415,1.94075,1.9409,151000000.0
2009-03-23 16:47:00,1.9409,1.9413,1.9408,1.941,153000000.0
2009-03-23 16:48:00,1.941,1.94155,1.94045,1.94065,301600000.0
2009-03-23 16:49:00,1.9406,1.94065,1.9397,1.93985,198600000.0
2009-03-23 16:50:00,1.93985,1.94005,1.9389,1.93905,192600000.0
2009-03-23 16:51:00,1.93905,1.9394,1.93825,1.9393,271600000.0
2009-03-23 16:52:00,1.93935,1.9404,1.93915,1.93995,183200000.0
2009-03-23 16:53:00,1.93955,1.94145,1.9395,1.94065,278600000.0
2009-03-23 16:54:00,1.9408,1.94105,1.9401,1.9402,232600000.0
2009-03-23 16:55:00,1.9404,1.94095,1.9399,1.94065,272400000.0
2009-03-23 16:56:00,1.9406,1.9406,1.93975,1.94005,256800000.0
2009-03-23 16:57:00,1.94,1.94,1.9389,1.93895,215200000.0
2009-03-23 16:58:00,1.93915,1.93995,1.9383,1.9383,249400000.0
2009-03-23 16:59:00,1.9385,1.93925,1.93805,1.9386,320000000.0
2009-03-23 17:00:00,1.9386,1.9388,1.93755,1.938,329200000.0
2009-03-23 17:01:00,1.9378,1.938,1.9373,1.9375,307400000.0
2009-03-23 17:02:00,1.93745,1.9385,1.93745,1.93825,304400000.0
2009-03-23 17:03:00,1.9383,1.9388,1.9377,1.93865,227800000.0
2009-03-23 17:04:00,1.93865,1.9419,1.9384,1.9405,323100000.0
2009-03-23 17:05:00,1.94055,1.94205,1.9405,1.94115,282000000.0
2009-03-23 17:06:00,1.94105,1.9411,1.9404,1.9405,364800000.0
2009-03-23 17:07:00,1.94065,1.94155,1.94035,1.9414,219800000.0
2009-03-23 17:08:00,1.94155,1.94175,1.9408,1.9409,250600000.0
2009-03-23 17:09:00,1.9409,1.94195,1.9409,1.94195,242200000.0
2009-03-23 17:10:00,1.94185,1.94225,1.9407,1.9407,226600000.0
2009-03-23 17:11:00,1.9407,1.94105,1.94,1.94005,268000000.0
2009-03-23 17:12:00,1.94005,1.9401,1.939,1.9392,242600000.0
2009-03-23 17:13:00,1.93925,1.93925,1.9379,1.93805,186200000.0
2009-03-23 17:14:00,1.93805,1.9391,1.93805,1.9391,173400000.0
2009-03-23 17:15:00,1.939,1.9393,1.93815,1.9392,295600000.0
2009-03-23 17:16:00,1.9393,1.9397,1.93905,1.9397,192600000.0
2009-03-23 17:17:00,1.93975,1.93975,1.93845,1.93905,274000000.0
2009-03-23 17:18:00,1.93905,1.9394,1.93795,1.9394,215000000.0
2009-03-23 17:19:00,1.9393,1.9399,1.939,1.9395,222600000.0
2009-03-23 17:20:00,1.93945,1.93995,1.93905,1.93935,276200000.0
2009-03-23 17:21:00,1.93935,1.94015,1.9393,1.93985,168400000.0
2009-03-23 17:22:00,1.9397,1.9402,1.93935,1.9397,193400000.0
2009-03-23 17:23:00,1.9398,1.94025,1.9396,1.93985,176000000.0
2009-03-23 17:24:00,1.93975,1.9409,1.93965,1.94045,215600000.0
2009-03-23 17:25:00,1.9406,1.9407,1.93995,1.9404,260800000.0
2009-03-23 17:26:00,1.9404,1.94055,1.93915,1.9392,206400000.0
2009-03-23 17:27:00,1.93915,1.9404,1.93915,1.93955,237200000.0
2009-03-23 17:28:00,1.9395,1.94015,1.9395,1.93985,198800000.0
2009-03-23 17:29:00,1.9399,1.94,1.9385,1.9388,235400000.0
2009-03-23 17:30:00,1.93875,1.9396,1.9385,1.939,244400000.0
2009-03-23 17:31:00,1.93905,1.93975,1.9387,1.93875,179800000.0
2009-03-23 17:32:00,1.9388,1.9401,1.9388,1.9397,179000000.0
2009-03-23 17:33:00,1.9397,1.9403,1.9397,1.94005,101400000.0
2009-03-23 17:34:00,1.93965,1.94065,1.93965,1.9403,87000000.0
2009-03-23 17:35:00,1.94045,1.941,1.94005,1.9401,187800000.0
2009-03-23 17:36:00,1.94005,1.94065,1.93985,1.94,201200000.0
2009-03-23 17:37:00,1.94,1.941,1.9399,1.94055,234400000.0
2009-03-23 17:38:00,1.9407,1.9412,1.9404,1.9411,279600000.0
2009-03-23 17:39:00,1.9411,1.9417,1.94045,1.9413,170400000.0
2009-03-23 17:40:00,1.9413,1.9414,1.9403,1.9407,209600000.0
2009-03-23 17:41:00,1.9407,1.9408,1.9401,1.9404,213000000.0
2009-03-23 17:42:00,1.94055,1.94065,1.94035,1.94035,98200000.0
2009-03-23 17:43:00,1.94035,1.9422,1.94015,1.94185,210600000.0
2009-03-23 17:44:00,1.9418,1.94195,1.94055,1.9409,271600000.0
2009-03-23 17:45:00,1.94085,1.94155,1.94065,1.9413,290000000.0
2009-03-23 17:46:00,1.9415,1.94225,1.9407,1.9416,280800000.0
2009-03-23 17:47:00,1.94165,1.9419,1.9413,1.94175,168600000.0
2009-03-23 17:48:00,1.9419,1.9424,1.94165,1.94185,170000000.0
2009-03-23 17:49:00,1.94185,1.9423,1.9414,1.94155,219000000.0
2009-03-23 17:50:00,1.94145,1.9419,1.941,1.9411,195200000.0
2009-03-23 17:51:00,1.9411,1.9422,1.94095,1.94155,220800000.0
2009-03-23 17:52:00,1.94165,1.94265,1.94155,1.9424,314600000.0
2009-03-23 17:53:00,1.9424,1.94255,1.9418,1.94205,269800000.0
2009-03-23 17:54:00,1.942,1.9421,1.93915,1.9395,253200000.0
2009-03-23 17:55:00,1.93945,1.93965,1.9388,1.9394,245000000.0
2009-03-23 17:56:00,1.93935,1.9395,1.93775,1.938,241600000.0
2009-03-23 17:57:00,1.938,1.9388,1.93775,1.9382,272000000.0
2009-03-23 17:58:00,1.93825,1.93855,1.9378,1.9378,181800000.0
2009-03-23 17:59:00,1.9378,1.94015,1.93775,1.94,310400000.0
2009-03-23 18:00:00,1.94,1.94015,1.93915,1.9394,333400000.0
2009-03-23 18:01:00,1.9393,1.9396,1.93835,1.93855,290000000.0
2009-03-23 18:02:00,1.93855,1.9393,1.9382,1.9389,190200000.0
2009-03-23 18:03:00,1.9389,1.9398,1.9387,1.9397,211600000.0
2009-03-23 18:04:00,1.93975,1.941,1.93975,1.9405,218200000.0
2009-03-23 18:05:00,1.9405,1.9408,1.94025,1.9405,280800000.0
2009-03-23 18:06:00,1.9405,1.9409,1.9397,1.9401,186000000.0
2009-03-23 18:07:00,1.94005,1.94045,1.93965,1.93995,208600000.0
2009-03-23 18:08:00,1.9399,1.94055,1.9398,1.94035,192600000.0
2009-03-23 18:09:00,1.94035,1.9407,1.93845,1.93925,274600000.0
2009-03-23 18:10:00,1.9394,1.93945,1.9383,1.9393,232800000.0
2009-03-23 18:11:00,1.9392,1.93965,1.9385,1.9388,166000000.0
2009-03-23 18:12:00,1.9389,1.93945,1.9389,1.9393,30200000.0
2009-03-23 18:13:00,1.9394,1.9398,1.9393,1.93935,72200000.0
2009-03-23 18:14:00,1.93935,1.93935,1.9383,1.93855,155800000.0
2009-03-23 18:15:00,1.9387,1.939,1.9386,1.93875,125400000.0
2009-03-23 18:16:00,1.93875,1.9393,1.9386,1.93895,128200000.0
2009-03-23 18:17:00,1.93905,1.94005,1.939,1.9393,123800000.0
2009-03-23 18:18:00,1.9394,1.9395,1.939,1.9392,95400000.0
2009-03-23 18:19:00,1.9392,1.9395,1.9389,1.9392,106000000.0
2009-03-23 18:20:00,1.93915,1.9392,1.9388,1.9391,124400000.0
2009-03-23 18:21:00,1.93935,1.9397,1.93875,1.93895,252400000.0
2009-03-23 18:22:00,1.9388,1.93965,1.9384,1.93925,323600000.0
2009-03-23 18:23:00,1.9393,1.94015,1.93925,1.9395,334800000.0
2009-03-23 18:24:00,1.9395,1.9398,1.9393,1.9396,164800000.0
2009-03-23 18:25:00,1.9396,1.9411,1.93955,1.9401,314600000.0
2009-03-23 18:26:00,1.9401,1.94135,1.9401,1.94055,273000000.0
2009-03-23 18:27:00,1.94055,1.94105,1.93965,1.94095,338400000.0
2009-03-23 18:28:00,1.94095,1.942,1.94085,1.94185,209400000.0
2009-03-23 18:29:00,1.94195,1.9425,1.9415,1.9421,364800000.0
2009-03-23 18:30:00,1.94195,1.94205,1.94065,1.94125,292800000.0
2009-03-23 18:31:00,1.94125,1.94145,1.93985,1.94045,292800000.0
2009-03-23 18:32:00,1.9404,1.9411,1.94015,1.94075,161200000.0
2009-03-23 18:33:00,1.94065,1.94075,1.9401,1.94055,109200000.0
2009-03-23 18:34:00,1.9404,1.9407,1.94005,1.9407,217600000.0
2009-03-23 18:35:00,1.9405,1.9408,1.94005,1.94065,203200000.0
2009-03-23 18:36:00,1.9404,1.9404,1.9398,1.9401,170400000.0
2009-03-23 18:37:00,1.9403,1.9403,1.9393,1.9395,198200000.0
2009-03-23 18:38:00,1.9396,1.94025,1.9387,1.9389,342800000.0
2009-03-23 18:39:00,1.939,1.9392,1.93795,1.9384,233400000.0
2009-03-23 18:40:00,1.93855,1.93885,1.9382,1.9387,128600000.0
2009-03-23 18:41:00,1.9387,1.93915,1.9383,1.9388,160600000.0
2009-03-23 18:42:00,1.93875,1.93875,1.9382,1.93865,138600000.0
2009-03-23 18:43:00,1.9386,1.93905,1.93855,1.93875,141000000.0
2009-03-23 18:44:00,1.9388,1.9391,1.9383,1.93865,197600000.0
2009-03-23 18:45:00,1.93875,1.93885,1.9382,1.9387,137000000.0
2009-03-23 18:46:00,1.93865,1.93925,1.9383,1.9389,178000000.0
2009-03-23 18:47:00,1.9389,1.94035,1.9389,1.94035,260200000.0
2009-03-23 18:48:00,1.9403,1.94075,1.93985,1.94035,222600000.0
2009-03-23 18:49:00,1.9403,1.9408,1.9398,1.9407,220400000.0
2009-03-23 18:50:00,1.94055,1.941,1.94055,1.9407,162800000.0
2009-03-23 18:51:00,1.9408,1.9413,1.9401,1.9402,182600000.0
2009-03-23 18:52:00,1.9403,1.9419,1.9403,1.9414,202200000.0
2009-03-23 18:53:00,1.9414,1.94155,1.9401,1.94105,337800000.0
2009-03-23 18:54:00,1.94105,1.9416,1.94075,1.9414,176800000.0
2009-03-23 18:55:00,1.9415,1.9415,1.9408,1.94095,221200000.0
2009-03-23 18:56:00,1.9408,1.9423,1.9404,1.942,310400000.0
2009-03-23 18:57:00,1.942,1.942,1.9415,1.9419,188000000.0
2009-03-23 18:58:00,1.9419,1.942,1.94135,1.9417,180800000.0
2009-03-23 18:59:00,1.9417,1.9421,1.9413,1.94185,231800000.0
2009-03-23 19:00:00,1.942,1.9424,1.9407,1.9408,236400000.0
2009-03-23 19:01:00,1.9408,1.9416,1.94005,1.94085,175100000.0
2009-03-23 19:02:00,1.9409,1.94135,1.93975,1.9398,278600000.0
2009-03-23 19:03:00,1.9398,1.94005,1.93975,1.94005,148800000.0
2009-03-23 19:04:00,1.94,1.94085,1.93995,1.94065,208000000.0
2009-03-23 19:05:00,1.9407,1.94145,1.94045,1.94145,211800000.0
2009-03-23 19:06:00,1.9414,1.9416,1.9409,1.9411,148800000.0
2009-03-23 19:07:00,1.941,1.9419,1.94095,1.9415,328000000.0
2009-03-23 19:08:00,1.9415,1.94205,1.9414,1.9418,165400000.0
2009-03-23 19:09:00,1.9418,1.9425,1.94175,1.9425,315400000.0
2009-03-23 19:10:00,1.9424,1.9428,1.94085,1.94165,364800000.0
2009-03-23 19:11:00,1.9416,1.9418,1.94085,1.94085,234800000.0
2009-03-23 19:12:00,1.94075,1.9421,1.94075,1.94155,153600000.0
2009-03-23 19:13:00,1.9416,1.94185,1.93945,1.9399,266400000.0
2009-03-23 19:14:00,1.9398,1.94005,1.9386,1.9392,324400000.0
2009-03-23 19:15:00,1.9392,1.9393,1.9387,1.93875,260600000.0
2009-03-23 19:16:00,1.93885,1.939,1.9387,1.939,106800000.0
2009-03-23 19:17:00,1.93895,1.9398,1.93895,1.9398,194000000.0
2009-03-23 19:18:00,1.93985,1.94015,1.93925,1.93945,151200000.0
2009-03-23 19:19:00,1.93935,1.941,1.93925,1.94015,241200000.0
2009-03-23 19:20:00,1.9401,1.9419,1.94005,1.94155,194600000.0
2009-03-23 19:21:00,1.9418,1.94235,1.9404,1.94045,259600000.0
2009-03-23 19:22:00,1.94045,1.94115,1.9404,1.94085,80800000.0
2009-03-23 19:23:00,1.94095,1.94165,1.9399,1.94035,233800000.0
2009-03-23 19:24:00,1.94045,1.9411,1.93875,1.93995,350000000.0
2009-03-23 19:25:00,1.9399,1.9402,1.93905,1.93905,248400000.0
2009-03-23 19:26:00,1.93905,1.9399,1.93865,1.93915,259600000.0
2009-03-23 19:27:00,1.93915,1.9402,1.93915,1.93965,200800000.0
2009-03-23 19:28:00,1.93965,1.9397,1.93845,1.93905,135800000.0
2009-03-23 19:29:00,1.9396,1.9399,1.9392,1.9395,112800000.0
2009-03-23 19:30:00,1.9395,1.94045,1.93945,1.93985,133600000.0
2009-03-23 19:31:00,1.94005,1.94055,1.93945,1.9401,168200000.0
2009-03-23 19:32:00,1.94015,1.94065,1.9401,1.94025,106600000.0
2009-03-23 19:33:00,1.94015,1.94145,1.93995,1.94115,254800000.0
2009-03-23 19:34:00,1.94115,1.94155,1.94065,1.9411,119800000.0
2009-03-23 19:35:00,1.9413,1.94155,1.9405,1.9412,120000000.0
2009-03-23 19:36:00,1.9412,1.9414,1.9406,1.94075,122400000.0
2009-03-23 19:37:00,1.94065,1.94165,1.9403,1.94155,168200000.0
2009-03-23 19:38:00,1.94155,1.94185,1.9413,1.9414,195400000.0
2009-03-23 19:39:00,1.94135,1.9418,1.9412,1.94165,198600000.0
2009-03-23 19:40:00,1.94165,1.942,1.9402,1.94045,132000000.0
2009-03-23 19:41:00,1.94045,1.9407,1.93975,1.93995,163200000.0
2009-03-23 19:42:00,1.94015,1.94065,1.9401,1.94065,86600000.0
2009-03-23 19:43:00,1.94065,1.94065,1.94025,1.94035,110600000.0
2009-03-23 19:44:00,1.9403,1.9409,1.9403,1.9409,88800000.0
2009-03-23 19:45:00,1.94095,1.94095,1.94005,1.94035,89600000.0
2009-03-23 19:46:00,1.9402,1.9406,1.9401,1.9401,42000000.0
2009-03-23 19:47:00,1.9401,1.94065,1.93995,1.9402,72800000.0
2009-03-23 19:48:00,1.94015,1.94055,1.94005,1.94055,36200000.0
2009-03-23 19:49:00,1.9405,1.9411,1.9398,1.94095,166200000.0
2009-03-23 19:50:00,1.94095,1.94105,1.9405,1.9406,196400000.0
2009-03-23 19:51:00,1.9405,1.94285,1.94025,1.94275,250000000.0
2009-03-23 19:52:00,1.9429,1.9429,1.94105,1.9411,179200000.0
2009-03-23 19:53:00,1.9411,1.9411,1.93995,1.94035,248000000.0
2009-03-23 19:54:00,1.9404,1.94295,1.9404,1.94245,231600000.0
2009-03-23 19:55:00,1.94245,1.94325,1.94215,1.9432,140400000.0
2009-03-23 19:56:00,1.94315,1.9436,1.94285,1.9433,212200000.0
2009-03-23 19:57:00,1.9431,1.9432,1.94265,1.94265,94000000.0
2009-03-23 19:58:00,1.94265,1.94335,1.94235,1.94295,181400000.0
2009-03-23 19:59:00,1.94295,1.94295,1.94205,1.94235,215000000.0
2009-03-23 20:00:00,1.94235,1.94265,1.9415,1.9418,132400000.0
2009-03-23 20:01:00,1.9418,1.94195,1.9407,1.9414,181400000.0
2009-03-23 20:02:00,1.94155,1.9419,1.94125,1.94155,80000000.0
2009-03-23 20:03:00,1.9416,1.94285,1.94155,1.94165,144600000.0
2009-03-23 20:04:00,1.9416,1.9418,1.93985,1.93995,198200000.0
2009-03-23 20:05:00,1.9401,1.9404,1.9399,1.94005,139800000.0
2009-03-23 20:06:00,1.94,1.94025,1.9397,1.94025,120800000.0
2009-03-23 20:07:00,1.94025,1.9407,1.93985,1.9406,180000000.0
2009-03-23 20:08:00,1.94065,1.9407,1.93965,1.93965,168200000.0
2009-03-23 20:09:00,1.93965,1.94015,1.93965,1.9399,100600000.0
2009-03-23 20:10:00,1.94,1.94055,1.9399,1.9403,145200000.0
2009-03-23 20:11:00,1.9403,1.94045,1.93965,1.93995,131600000.0
2009-03-23 20:12:00,1.94,1.94025,1.9395,1.93995,115400000.0
2009-03-23 20:13:00,1.9398,1.94075,1.93945,1.93975,107800000.0
2009-03-23 20:14:00,1.93975,1.94055,1.93955,1.94,133000000.0
2009-03-23 20:15:00,1.93995,1.9404,1.9393,1.94015,70000000.0
2009-03-23 20:16:00,1.94015,1.94115,1.93995,1.94065,131800000.0
2009-03-23 20:17:00,1.94065,1.94095,1.94005,1.9406,144000000.0
2009-03-23 20:18:00,1.9406,1.9407,1.9394,1.9396,151400000.0
2009-03-23 20:19:00,1.9395,1.9402,1.9393,1.93985,142800000.0
2009-03-23 20:20:00,1.9399,1.94,1.93955,1.9399,109600000.0
2009-03-23 20:21:00,1.94005,1.9401,1.93955,1.93975,77000000.0
2009-03-23 20:22:00,1.9399,1.9407,1.9398,1.94005,128000000.0
2009-03-23 20:23:00,1.94005,1.9407,1.9399,1.9404,94000000.0
2009-03-23 20:24:00,1.94035,1.9404,1.9395,1.9402,102400000.0
2009-03-23 20:25:00,1.9402,1.9408,1.9402,1.94045,156800000.0
2009-03-23 20:26:00,1.9405,1.94075,1.93955,1.93955,133600000.0
2009-03-23 20:27:00,1.93955,1.9398,1.93905,1.93915,149600000.0
2009-03-23 20:28:00,1.93905,1.93965,1.9387,1.93965,146600000.0
2009-03-23 20:29:00,1.93955,1.93955,1.93825,1.9385,220600000.0
2009-03-23 20:30:00,1.9386,1.94,1.9381,1.93925,194600000.0
2009-03-23 20:31:00,1.9394,1.93945,1.9383,1.9385,131200000.0
2009-03-23 20:32:00,1.9385,1.93875,1.93835,1.93875,103200000.0
2009-03-23 20:33:00,1.93875,1.9399,1.9387,1.93915,133800000.0
2009-03-23 20:34:00,1.9391,1.9391,1.9384,1.93855,225600000.0
2009-03-23 20:35:00,1.93855,1.9388,1.9382,1.9383,104800000.0
2009-03-23 20:36:00,1.9383,1.93845,1.9378,1.93815,207800000.0
2009-03-23 20:37:00,1.9382,1.9385,1.93805,1.9385,74400000.0
2009-03-23 20:38:00,1.9385,1.9385,1.93745,1.9377,116600000.0
2009-03-23 20:39:00,1.93775,1.93885,1.93775,1.93835,185400000.0
2009-03-23 20:40:00,1.9384,1.9389,1.93835,1.93845,45600000.0
2009-03-23 20:41:00,1.93835,1.9386,1.9383,1.9383,41600000.0
2009-03-23 20:42:00,1.93825,1.9383,1.938,1.9382,55200000.0
2009-03-23 20:43:00,1.93815,1.9383,1.93785,1.9382,29800000.0
2009-03-23 20:44:00,1.9382,1.93845,1.93795,1.9384,156800000.0
2009-03-23 20:45:00,1.9384,1.93845,1.9381,1.93825,100400000.0
2009-03-23 20:46:00,1.9382,1.93895,1.93805,1.93805,99200000.0
2009-03-23 20:47:00,1.93805,1.93975,1.9379,1.93975,224200000.0
2009-03-23 20:48:00,1.9394,1.9398,1.93855,1.9393,134600000.0
2009-03-23 20:49:00,1.939,1.93985,1.939,1.9394,112800000.0
2009-03-23 20:50:00,1.9395,1.93985,1.939,1.93925,158600000.0
2009-03-23 20:51:00,1.9391,1.9396,1.9386,1.93875,137200000.0
2009-03-23 20:52:00,1.93875,1.939,1.93815,1.93865,205600000.0
2009-03-23 20:53:00,1.9385,1.9389,1.9381,1.93815,169800000.0
2009-03-23 20:54:00,1.9383,1.9398,1.9383,1.93965,124400000.0
2009-03-23 20:55:00,1.9395,1.93995,1.9392,1.93995,160000000.0
2009-03-23 20:56:00,1.93985,1.9401,1.9391,1.9391,126000000.0
2009-03-23 20:57:00,1.93905,1.9398,1.93905,1.93965,102400000.0
2009-03-23 20:58:00,1.9396,1.9396,1.93865,1.93925,97000000.0
2009-03-23 20:59:00,1.93915,1.9395,1.9387,1.9387,148000000.0
2009-03-23 21:00:00,1.9386,1.93965,1.93835,1.93965,134400000.0
2009-03-23 21:01:00,1.9396,1.93995,1.9392,1.9393,126400000.0
2009-03-23 21:02:00,1.9393,1.93955,1.9381,1.9384,172000000.0
2009-03-23 21:03:00,1.9385,1.9398,1.9384,1.939,184400000.0
2009-03-23 21:04:00,1.9392,1.93925,1.93845,1.93855,224400000.0
2009-03-23 21:05:00,1.93845,1.93895,1.93825,1.93825,304400000.0
2009-03-23 21:06:00,1.93815,1.9384,1.93805,1.9384,118800000.0
2009-03-23 21:07:00,1.9384,1.9387,1.93815,1.9386,96000000.0
2009-03-23 21:08:00,1.9386,1.9393,1.93845,1.93905,99200000.0
2009-03-23 21:09:00,1.9391,1.9395,1.93895,1.93905,104800000.0
2009-03-23 21:10:00,1.93905,1.93965,1.9387,1.9391,73000000.0
2009-03-23 21:11:00,1.9392,1.9392,1.93875,1.9388,59200000.0
2009-03-23 21:12:00,1.93875,1.93875,1.9384,1.93845,13600000.0
2009-03-23 21:13:00,1.93845,1.9385,1.938,1.9383,123200000.0
2009-03-23 21:14:00,1.9383,1.9387,1.9383,1.93865,116800000.0
2009-03-23 21:15:00,1.93865,1.9388,1.93795,1.93825,125000000.0
2009-03-23 21:16:00,1.93825,1.9387,1.9381,1.93815,148600000.0
2009-03-23 21:17:00,1.93805,1.9383,1.93765,1.93795,198000000.0
2009-03-23 21:18:00,1.93795,1.9381,1.93745,1.93765,131200000.0
2009-03-23 21:19:00,1.9378,1.9381,1.93775,1.93775,86600000.0
2009-03-23 21:20:00,1.93775,1.9385,1.93775,1.93785,105800000.0
2009-03-23 21:21:00,1.9378,1.9383,1.93745,1.9376,242800000.0
2009-03-23 21:22:00,1.93765,1.93775,1.9374,1.93745,113600000.0
2009-03-23 21:23:00,1.93745,1.9379,1.93745,1.93755,48000000.0
2009-03-23 21:24:00,1.93765,1.93865,1.9375,1.93855,105800000.0
2009-03-23 21:25:00,1.9387,1.93885,1.9383,1.93865,34400000.0
2009-03-23 21:26:00,1.9386,1.9386,1.93815,1.93835,67600000.0
2009-03-23 21:27:00,1.93835,1.93915,1.93825,1.9391,126600000.0
2009-03-23 21:28:00,1.93915,1.9395,1.939,1.9391,89800000.0
2009-03-23 21:29:00,1.93885,1.9395,1.9388,1.93945,75800000.0
2009-03-23 21:30:00,1.9394,1.9394,1.93885,1.9392,141600000.0
2009-03-23 21:31:00,1.93905,1.93945,1.9385,1.9393,96600000.0
2009-03-23 21:32:00,1.9393,1.9395,1.93865,1.93865,243000000.0
2009-03-23 21:33:00,1.93865,1.939,1.9386,1.93885,105600000.0
2009-03-23 21:34:00,1.93885,1.9391,1.9385,1.93855,168200000.0
2009-03-23 21:35:00,1.9386,1.93865,1.93835,1.93865,168800000.0
2009-03-23 21:36:00,1.9386,1.93915,1.93855,1.93895,104400000.0
2009-03-23 21:37:00,1.93885,1.93885,1.93845,1.9386,40000000.0
2009-03-23 21:38:00,1.9386,1.93935,1.93855,1.9393,108400000.0
2009-03-23 21:39:00,1.93935,1.93975,1.93935,1.93965,65600000.0
2009-03-23 21:40:00,1.93955,1.93965,1.9388,1.93935,141200000.0
2009-03-23 21:41:00,1.9393,1.9393,1.93805,1.9383,152000000.0
2009-03-23 21:42:00,1.9383,1.9386,1.9375,1.9382,184200000.0
2009-03-23 21:43:00,1.9382,1.9387,1.9378,1.9387,151400000.0
2009-03-23 21:44:00,1.93885,1.93885,1.93825,1.93865,149200000.0
2009-03-23 21:45:00,1.9386,1.939,1.9386,1.9389,56000000.0
2009-03-23 21:46:00,1.9389,1.94005,1.9389,1.93965,124000000.0
2009-03-23 21:47:00,1.9398,1.94025,1.9396,1.9396,243600000.0
2009-03-23 21:48:00,1.93935,1.93995,1.93925,1.93975,154600000.0
2009-03-23 21:49:00,1.9397,1.9401,1.93925,1.93925,88200000.0
2009-03-23 21:50:00,1.9393,1.9394,1.939,1.9391,86600000.0
2009-03-23 21:51:00,1.93905,1.9391,1.9378,1.93865,172000000.0
2009-03-23 21:52:00,1.9387,1.9391,1.93805,1.9385,152800000.0
2009-03-23 21:53:00,1.93845,1.9385,1.93805,1.9385,74000000.0
2009-03-23 21:54:00,1.9385,1.93865,1.93835,1.93865,81000000.0
2009-03-23 21:55:00,1.9385,1.93925,1.9378,1.9378,193400000.0
2009-03-23 21:56:00,1.9378,1.93875,1.93715,1.93725,222600000.0
2009-03-23 21:57:00,1.9374,1.9374,1.9362,1.93645,205400000.0
2009-03-23 21:58:00,1.93635,1.93705,1.93615,1.937,166400000.0
2009-03-23 21:59:00,1.937,1.9377,1.9367,1.9368,182200000.0
2009-03-23 22:00:00,1.9369,1.9392,1.9369,1.93915,200000000.0
2009-03-23 22:01:00,1.9393,1.9393,1.93845,1.9388,114000000.0
2009-03-23 22:02:00,1.9385,1.93915,1.9385,1.9387,105000000.0
2009-03-23 22:03:00,1.9387,1.9388,1.9379,1.9381,90400000.0
2009-03-23 22:04:00,1.9382,1.93845,1.93795,1.93835,92600000.0
2009-03-23 22:05:00,1.9383,1.9385,1.93795,1.93815,130600000.0
2009-03-23 22:06:00,1.9381,1.9381,1.93645,1.93655,84000000.0
2009-03-23 22:07:00,1.93645,1.93695,1.9354,1.9354,186800000.0
2009-03-23 22:08:00,1.9354,1.9355,1.9342,1.9347,153200000.0
2009-03-23 22:09:00,1.9348,1.9353,1.9347,1.93485,79000000.0
2009-03-23 22:10:00,1.93485,1.93535,1.93195,1.93445,221000000.0
2009-03-23 22:11:00,1.9347,1.9348,1.93415,1.9347,35800000.0
2009-03-23 22:12:00,1.9348,1.93515,1.9347,1.93515,28000000.0
2009-03-23 22:13:00,1.9352,1.9352,1.935,1.9351,52000000.0
2009-03-23 22:14:00,1.93515,1.93515,1.93495,1.93515,31400000.0
2009-03-23 22:15:00,1.935,1.9369,1.9346,1.93665,107200000.0
2009-03-23 22:16:00,1.93685,1.9371,1.93685,1.93695,36000000.0
2009-03-23 22:17:00,1.93685,1.9372,1.93655,1.9368,99200000.0
2009-03-23 22:18:00,1.9368,1.93685,1.93645,1.93665,66000000.0
2009-03-23 22:19:00,1.9365,1.93655,1.9353,1.9353,112400000.0
2009-03-23 22:20:00,1.9353,1.93555,1.93485,1.9351,92200000.0
2009-03-23 22:21:00,1.9351,1.93515,1.9345,1.93485,83800000.0
2009-03-23 22:22:00,1.93485,1.93485,1.93335,1.93405,150200000.0
2009-03-23 22:23:00,1.9342,1.9342,1.9334,1.9336,99200000.0
2009-03-23 22:24:00,1.93365,1.9339,1.93275,1.93385,196600000.0
2009-03-23 22:25:00,1.93365,1.93405,1.93365,1.93395,53200000.0
2009-03-23 22:26:00,1.9338,1.934,1.9327,1.93315,92600000.0
2009-03-23 22:27:00,1.93315,1.9339,1.932,1.932,133200000.0
2009-03-23 22:28:00,1.932,1.93385,1.9318,1.93275,80700000.0
2009-03-23 22:29:00,1.9327,1.93315,1.93215,1.93295,57600000.0
2009-03-23 22:30:00,1.9329,1.93385,1.93265,1.933,116800000.0
2009-03-23 22:31:00,1.933,1.9336,1.933,1.9334,42600000.0
2009-03-23 22:32:00,1.93335,1.93345,1.9331,1.93325,93600000.0
2009-03-23 22:33:00,1.9334,1.93355,1.9334,1.93355,8000000.0
2009-03-23 22:34:00,1.93375,1.9341,1.9334,1.93355,32800000.0
2009-03-23 22:35:00,1.9335,1.93405,1.93295,1.9331,68000000.0
2009-03-23 22:36:00,1.9331,1.93345,1.933,1.93345,20800000.0
2009-03-23 22:37:00,1.9336,1.9342,1.9327,1.9327,70600000.0
2009-03-23 22:38:00,1.93285,1.93335,1.9324,1.93305,65600000.0
2009-03-23 22:39:00,1.9332,1.9334,1.933,1.9332,14600000.0
2009-03-23 22:40:00,1.93325,1.9336,1.933,1.933,64200000.0
2009-03-23 22:41:00,1.933,1.933,1.9325,1.933,40000000.0
2009-03-23 22:42:00,1.933,1.93345,1.9324,1.93345,57000000.0
2009-03-23 22:43:00,1.93345,1.93345,1.9331,1.93325,38600000.0
2009-03-23 22:44:00,1.9332,1.93365,1.9332,1.93325,68800000.0
2009-03-23 22:45:00,1.93325,1.9341,1.93325,1.9338,100800000.0
2009-03-23 22:46:00,1.93395,1.93495,1.93385,1.93425,92600000.0
2009-03-23 22:47:00,1.9345,1.9348,1.9341,1.93435,60000000.0
2009-03-23 22:48:00,1.9345,1.9352,1.9345,1.93495,46000000.0
2009-03-23 22:49:00,1.93475,1.93535,1.93425,1.93535,66000000.0
2009-03-23 22:50:00,1.93535,1.9355,1.93435,1.9346,82400000.0
2009-03-23 22:51:00,1.9346,1.9349,1.93425,1.9343,54200000.0
2009-03-23 22:52:00,1.9344,1.93455,1.9336,1.9341,109400000.0
2009-03-23 22:53:00,1.93415,1.93415,1.9334,1.93355,55400000.0
2009-03-23 22:54:00,1.93365,1.9342,1.93325,1.93365,77200000.0
2009-03-23 22:55:00,1.93385,1.9342,1.9332,1.93375,58800000.0
2009-03-23 22:56:00,1.9339,1.93415,1.9329,1.93295,52000000.0
2009-03-23 22:57:00,1.93295,1.93355,1.9327,1.93285,122400000.0
2009-03-23 22:58:00,1.933,1.93325,1.93225,1.93225,22400000.0
2009-03-23 22:59:00,1.93185,1.9331,1.93185,1.9327,94000000.0
2009-03-23 23:00:00,1.9327,1.93275,1.932,1.93255,63200000.0
2009-03-23 23:01:00,1.9327,1.9327,1.93205,1.9321,54400000.0
2009-03-23 23:02:00,1.93215,1.9329,1.93195,1.93265,77400000.0
2009-03-23 23:03:00,1.93265,1.93275,1.93185,1.93205,51600000.0
2009-03-23 23:04:00,1.93205,1.9324,1.9318,1.9322,58800000.0
2009-03-23 23:05:00,1.9322,1.9322,1.93125,1.93195,55000000.0
2009-03-23 23:06:00,1.9322,1.9322,1.93145,1.9316,77200000.0
2009-03-23 23:07:00,1.9316,1.9316,1.93085,1.9311,56800000.0
2009-03-23 23:08:00,1.9312,1.93155,1.93105,1.93105,50400000.0
2009-03-23 23:09:00,1.9309,1.93105,1.9309,1.93105,5200000.0
2009-03-23 23:10:00,1.931,1.931,1.9309,1.9309,10800000.0
2009-03-23 23:11:00,1.93105,1.9316,1.9308,1.9314,20600000.0
2009-03-23 23:12:00,1.9313,1.93135,1.93115,1.93125,43800000.0
2009-03-23 23:13:00,1.9312,1.93135,1.93115,1.93115,22400000.0
2009-03-23 23:14:00,1.9313,1.9317,1.9313,1.9317,40000000.0
2009-03-23 23:15:00,1.9318,1.9318,1.9305,1.93085,62000000.0
2009-03-23 23:16:00,1.9308,1.9314,1.93075,1.9309,67400000.0
2009-03-23 23:17:00,1.931,1.93115,1.93075,1.93075,50400000.0
2009-03-23 23:18:00,1.9308,1.9309,1.9305,1.93075,30400000.0
2009-03-23 23:19:00,1.93065,1.9308,1.93045,1.9307,52200000.0
2009-03-23 23:20:00,1.93055,1.9306,1.9304,1.93045,40000000.0
2009-03-23 23:21:00,1.93045,1.9306,1.9303,1.9303,44000000.0
2009-03-23 23:22:00,1.9302,1.9307,1.9302,1.9306,50400000.0
2009-03-23 23:23:00,1.93452,1.93495,1.93452,1.93481,34200000.0
2009-03-23 23:24:00,1.93075,1.93085,1.9306,1.93075,34200000.0
2009-03-23 23:25:00,1.9307,1.9314,1.9307,1.93105,58200000.0
2009-03-23 23:26:00,1.93105,1.93175,1.93105,1.9316,34200000.0
2009-03-23 23:27:00,1.9317,1.9317,1.93105,1.9313,23200000.0
2009-03-23 23:28:00,1.9315,1.9318,1.93075,1.93105,56400000.0
2009-03-23 23:29:00,1.93105,1.93105,1.93075,1.9309,54400000.0
2009-03-23 23:30:00,1.93095,1.9313,1.93095,1.9311,11400000.0
2009-03-23 23:31:00,1.93125,1.93125,1.9305,1.9305,36000000.0
2009-03-23 23:32:00,1.9305,1.9313,1.9305,1.9309,49400000.0
2009-03-23 23:33:00,1.93095,1.9313,1.93095,1.93095,41400000.0
2009-03-23 23:34:00,1.93105,1.93105,1.93095,1.93105,23400000.0
2009-03-23 23:35:00,1.93095,1.93105,1.9309,1.93105,16800000.0
2009-03-23 23:36:00,1.931,1.931,1.93085,1.93085,26200000.0
2009-03-23 23:37:00,1.93085,1.93175,1.93025,1.9309,124200000.0
2009-03-23 23:38:00,1.93145,1.9316,1.93055,1.93095,68200000.0
2009-03-23 23:39:00,1.93125,1.9327,1.9301,1.93015,208800000.0
2009-03-23 23:40:00,1.9309,1.9315,1.93055,1.9307,86800000.0
2009-03-23 23:41:00,1.9308,1.93135,1.9306,1.9313,83000000.0
2009-03-23 23:42:00,1.93115,1.9315,1.9305,1.93075,127600000.0
2009-03-23 23:43:00,1.9309,1.93135,1.93035,1.93075,157600000.0
2009-03-23 23:44:00,1.9308,1.9321,1.93065,1.932,125200000.0
2009-03-23 23:45:00,1.93205,1.93265,1.93205,1.93265,102600000.0
2009-03-23 23:46:00,1.9327,1.933,1.93225,1.93285,101600000.0
2009-03-23 23:47:00,1.9329,1.93295,1.9324,1.9327,96800000.0
2009-03-23 23:48:00,1.9329,1.93305,1.9325,1.93305,48400000.0
2009-03-23 23:49:00,1.93305,1.9332,1.9314,1.9319,60800000.0
2009-03-23 23:50:00,1.93755,1.93755,1.93727,1.93741,19600000.0
2009-03-23 23:51:00,1.9318,1.93195,1.9318,1.9318,19600000.0
2009-03-23 23:52:00,1.9318,1.9318,1.93115,1.93165,62000000.0
2009-03-23 23:53:00,1.93782,1.93857,1.93768,1.93852,13800000.0
2009-03-23 23:54:00,1.9318,1.9318,1.93145,1.93165,13800000.0
2009-03-23 23:55:00,1.9318,1.932,1.93165,1.93165,37200000.0
2009-03-23 23:56:00,1.93165,1.93165,1.9315,1.9315,12600000.0
2009-03-23 23:57:00,1.93155,1.9323,1.9314,1.9323,44200000.0
2009-03-23 23:58:00,1.9324,1.93285,1.9323,1.93285,14000000.0
2009-03-23 23:59:00,1.9328,1.9334,1.9326,1.93305,80200000.0
2009-03-24 00:00:00,1.93305,1.9333,1.9329,1.9329,33000000.0
2009-03-24 00:01:00,1.9333,1.93375,1.93325,1.93345,34800000.0
2009-03-24 00:02:00,1.93345,1.93345,1.9329,1.9331,52000000.0
2009-03-24 00:03:00,1.9331,1.93335,1.9331,1.9332,25800000.0
2009-03-24 00:04:00,1.93315,1.9336,1.93315,1.93315,65000000.0
2009-03-24 00:05:00,1.93315,1.93395,1.93315,1.9334,67400000.0
2009-03-24 00:06:00,1.93355,1.93435,1.9333,1.9337,42400000.0
2009-03-24 00:07:00,1.93375,1.93525,1.93375,1.93435,84200000.0
2009-03-24 00:08:00,1.93445,1.9349,1.9343,1.9343,45000000.0
2009-03-24 00:09:00,1.9338,1.93425,1.9336,1.93425,81600000.0
2009-03-24 00:10:00,1.93435,1.9352,1.93425,1.93505,45000000.0
2009-03-24 00:11:00,1.9352,1.93525,1.9349,1.9349,35800000.0
2009-03-24 00:12:00,1.935,1.93545,1.935,1.9353,63400000.0
2009-03-24 00:13:00,1.93545,1.93585,1.93545,1.93565,45600000.0
2009-03-24 00:14:00,1.93575,1.9358,1.9355,1.9358,84800000.0
2009-03-24 00:15:00,1.9356,1.93565,1.9348,1.9354,140200000.0
2009-03-24 00:16:00,1.93535,1.93535,1.93505,1.93505,21400000.0
2009-03-24 00:17:00,1.93505,1.93505,1.9349,1.9349,62400000.0
2009-03-24 00:18:00,1.93505,1.9358,1.935,1.9354,123800000.0
2009-03-24 00:19:00,1.93555,1.93585,1.9355,1.9356,29200000.0
2009-03-24 00:20:00,1.9356,1.9356,1.9353,1.93545,94400000.0
2009-03-24 00:21:00,1.93545,1.93575,1.93515,1.93525,74000000.0
2009-03-24 00:22:00,1.93525,1.93535,1.93465,1.9349,90800000.0
2009-03-24 00:23:00,1.93485,1.9352,1.93485,1.93515,32600000.0
2009-03-24 00:24:00,1.93515,1.9352,1.93475,1.9348,35200000.0
2009-03-24 00:25:00,1.9349,1.935,1.9348,1.93485,48200000.0
2009-03-24 00:26:00,1.93485,1.93495,1.9345,1.9345,68400000.0
2009-03-24 00:27:00,1.93465,1.93555,1.9342,1.9355,180200000.0
2009-03-24 00:28:00,1.9352,1.93565,1.9345,1.93525,132200000.0
2009-03-24 00:29:00,1.93525,1.9359,1.93505,1.93525,117600000.0
2009-03-24 00:30:00,1.9354,1.93585,1.93485,1.93545,37800000.0
2009-03-24 00:31:00,1.93555,1.93615,1.9347,1.9347,76400000.0
2009-03-24 00:32:00,1.9351,1.93565,1.9351,1.9355,29400000.0
2009-03-24 00:33:00,1.9357,1.9357,1.93535,1.93535,15000000.0
2009-03-24 00:34:00,1.9352,1.9356,1.93505,1.9352,33600000.0
2009-03-24 00:35:00,1.9354,1.9355,1.9353,1.9353,9200000.0
2009-03-24 00:36:00,1.9355,1.9359,1.9355,1.9359,33600000.0
2009-03-24 00:37:00,1.9358,1.93635,1.9358,1.93595,75600000.0
2009-03-24 00:38:00,1.93605,1.93605,1.9358,1.93595,18600000.0
2009-03-24 00:39:00,1.93605,1.93645,1.93565,1.93625,78800000.0
2009-03-24 00:40:00,1.9362,1.93655,1.9362,1.93635,46000000.0
2009-03-24 00:41:00,1.93635,1.9365,1.93635,1.9365,4200000.0
2009-03-24 00:42:00,1.9365,1.9369,1.9362,1.9365,50600000.0
2009-03-24 00:43:00,1.93635,1.93635,1.93585,1.9362,19800000.0
2009-03-24 00:44:00,1.9361,1.9364,1.9361,1.9362,26000000.0
2009-03-24 00:45:00,1.93635,1.9364,1.9362,1.9364,17200000.0
2009-03-24 00:46:00,1.93645,1.9368,1.93635,1.9368,8400000.0
2009-03-24 00:47:00,1.93685,1.9369,1.93675,1.9369,4800000.0
2009-03-24 00:48:00,1.9369,1.9381,1.9369,1.93715,45400000.0
2009-03-24 00:49:00,1.93735,1.93835,1.9372,1.93775,65400000.0
2009-03-24 00:50:00,1.93775,1.93775,1.9374,1.93755,19400000.0
2009-03-24 00:51:00,1.9376,1.93775,1.93745,1.9375,11600000.0
2009-03-24 00:52:00,1.93765,1.93855,1.9376,1.9382,64800000.0
2009-03-24 00:53:00,1.93805,1.93895,1.9379,1.93875,44200000.0
2009-03-24 00:54:00,1.9388,1.9394,1.93865,1.9389,43600000.0
2009-03-24 00:55:00,1.9391,1.9391,1.9378,1.93845,53600000.0
2009-03-24 00:56:00,1.9383,1.93895,1.9383,1.93885,44600000.0
2009-03-24 00:57:00,1.9388,1.9388,1.93815,1.93855,35600000.0
2009-03-24 00:58:00,1.9386,1.9389,1.9383,1.93855,19400000.0
2009-03-24 00:59:00,1.9386,1.939,1.9376,1.938,58600000.0
2009-03-24 01:00:00,1.93815,1.93895,1.9368,1.93745,58200000.0
2009-03-24 01:01:00,1.93745,1.938,1.9366,1.9371,73000000.0
2009-03-24 01:02:00,1.93775,1.93775,1.93695,1.9376,35000000.0
2009-03-24 01:03:00,1.93765,1.93765,1.93645,1.9372,104800000.0
2009-03-24 01:04:00,1.93725,1.93725,1.93645,1.93645,65800000.0
2009-03-24 01:05:00,1.93655,1.93755,1.9357,1.93735,138400000.0
2009-03-24 01:06:00,1.93765,1.93765,1.937,1.937,83600000.0
2009-03-24 01:07:00,1.937,1.9374,1.9365,1.9368,91200000.0
2009-03-24 01:08:00,1.9367,1.93705,1.93655,1.9367,42400000.0
2009-03-24 01:09:00,1.9367,1.9367,1.93635,1.93635,37400000.0
2009-03-24 01:10:00,1.93635,1.9368,1.9361,1.93635,43000000.0
2009-03-24 01:11:00,1.93635,1.93645,1.93505,1.93515,73400000.0
2009-03-24 01:12:00,1.93515,1.9357,1.93485,1.9357,82600000.0
2009-03-24 01:13:00,1.9357,1.9363,1.9356,1.93615,46000000.0
2009-03-24 01:14:00,1.9361,1.9361,1.9357,1.9357,66000000.0
2009-03-24 01:15:00,1.9357,1.9357,1.93495,1.93495,78800000.0
2009-03-24 01:16:00,1.9349,1.93525,1.93425,1.9346,112000000.0
2009-03-24 01:17:00,1.93485,1.9349,1.9339,1.9343,74800000.0
2009-03-24 01:18:00,1.93425,1.93465,1.93405,1.9343,90800000.0
2009-03-24 01:19:00,1.9343,1.9347,1.9343,1.9346,48200000.0
2009-03-24 01:20:00,1.9347,1.9347,1.9344,1.9344,24400000.0
2009-03-24 01:21:00,1.9344,1.9346,1.93425,1.9344,40800000.0
2009-03-24 01:22:00,1.93435,1.93455,1.9342,1.9342,41600000.0
2009-03-24 01:23:00,1.93425,1.93445,1.9331,1.934,111600000.0
2009-03-24 01:24:00,1.93405,1.9341,1.93295,1.9332,95400000.0
2009-03-24 01:25:00,1.93315,1.9337,1.9327,1.93305,103400000.0
2009-03-24 01:26:00,1.9327,1.9331,1.9317,1.93195,124600000.0
2009-03-24 01:27:00,1.932,1.93245,1.9312,1.93145,167600000.0
2009-03-24 01:28:00,1.9314,1.9322,1.9314,1.9318,155200000.0
2009-03-24 01:29:00,1.93195,1.93195,1.9314,1.9318,55200000.0
2009-03-24 01:30:00,1.9318,1.9331,1.9315,1.93295,165400000.0
2009-03-24 01:31:00,1.93295,1.93295,1.9321,1.9324,58400000.0
2009-03-24 01:32:00,1.93245,1.93315,1.93205,1.93285,37800000.0
2009-03-24 01:33:00,1.93275,1.9329,1.9324,1.93275,63800000.0
2009-03-24 01:34:00,1.93275,1.93285,1.9325,1.93265,32800000.0
2009-03-24 01:35:00,1.93255,1.93335,1.93255,1.93325,58800000.0
2009-03-24 01:36:00,1.9334,1.93345,1.9327,1.9333,61200000.0
2009-03-24 01:37:00,1.9333,1.93355,1.9333,1.93355,19800000.0
2009-03-24 01:38:00,1.9336,1.9338,1.93295,1.9334,75200000.0
2009-03-24 01:39:00,1.9335,1.9347,1.93325,1.93445,99400000.0
2009-03-24 01:40:00,1.9345,1.9345,1.93385,1.9342,49600000.0
2009-03-24 01:41:00,1.9343,1.93475,1.9342,1.93465,35000000.0
2009-03-24 01:42:00,1.93465,1.93465,1.9338,1.9338,65400000.0
2009-03-24 01:43:00,1.9341,1.93415,1.9334,1.93385,84400000.0
2009-03-24 01:44:00,1.9338,1.93415,1.9338,1.93415,22600000.0
2009-03-24 01:45:00,1.9342,1.93515,1.9342,1.93475,85800000.0
2009-03-24 01:46:00,1.93475,1.93505,1.93435,1.9347,39800000.0
2009-03-24 01:47:00,1.93485,1.93545,1.93485,1.93505,30400000.0
2009-03-24 01:48:00,1.93485,1.93495,1.93425,1.9349,61000000.0
2009-03-24 01:49:00,1.9349,1.93545,1.93415,1.93445,100000000.0
2009-03-24 01:50:00,1.93445,1.935,1.9335,1.935,42200000.0
2009-03-24 01:51:00,1.93475,1.93475,1.93445,1.93465,15600000.0
2009-03-24 01:52:00,1.93455,1.93485,1.93395,1.93465,82800000.0
2009-03-24 01:53:00,1.9348,1.93525,1.9345,1.9345,58200000.0
2009-03-24 01:54:00,1.9346,1.9348,1.9339,1.9348,127600000.0
2009-03-24 01:55:00,1.935,1.935,1.93385,1.9345,57600000.0
2009-03-24 01:56:00,1.9345,1.9345,1.9345,1.9345,1200000.0
2009-03-24 01:57:00,1.93435,1.9351,1.93405,1.9342,75200000.0
2009-03-24 01:58:00,1.93415,1.9343,1.934,1.9343,11600000.0
2009-03-24 01:59:00,1.9343,1.93435,1.934,1.93405,58000000.0
2009-03-24 02:00:00,1.93415,1.93455,1.9333,1.9344,120000000.0
2009-03-24 02:01:00,1.9345,1.93535,1.9345,1.93535,72400000.0
2009-03-24 02:02:00,1.93525,1.93535,1.9342,1.93445,78400000.0
2009-03-24 02:03:00,1.93455,1.9349,1.9342,1.9347,69600000.0
2009-03-24 02:04:00,1.93465,1.9348,1.9342,1.93455,36200000.0
2009-03-24 02:05:00,1.9347,1.9348,1.93435,1.93435,32000000.0
2009-03-24 02:06:00,1.9342,1.93455,1.9339,1.934,48000000.0
2009-03-24 02:07:00,1.934,1.93435,1.93365,1.934,128800000.0
2009-03-24 02:08:00,1.9341,1.93475,1.9341,1.93435,94200000.0
2009-03-24 02:09:00,1.93445,1.9348,1.93435,1.93435,16400000.0
2009-03-24 02:10:00,1.9344,1.93475,1.9341,1.93475,37400000.0
2009-03-24 02:11:00,1.93485,1.93485,1.9348,1.9348,2400000.0
2009-03-24 02:12:00,1.9349,1.9349,1.9349,1.9349,1200000.0
2009-03-24 02:13:00,1.935,1.935,1.9322,1.9335,195600000.0
2009-03-24 02:14:00,1.93355,1.9342,1.9331,1.9342,90400000.0
2009-03-24 02:15:00,1.93435,1.93495,1.93395,1.93415,93200000.0
2009-03-24 02:16:00,1.9342,1.9344,1.9338,1.9341,56400000.0
2009-03-24 02:17:00,1.93425,1.9345,1.93425,1.93425,38800000.0
2009-03-24 02:18:00,1.93425,1.9348,1.93405,1.93445,97800000.0
2009-03-24 02:19:00,1.9346,1.93505,1.9343,1.9347,205400000.0
2009-03-24 02:20:00,1.93465,1.93465,1.9339,1.9344,138800000.0
2009-03-24 02:21:00,1.9344,1.93485,1.93375,1.9341,226800000.0
2009-03-24 02:22:00,1.934,1.9343,1.93125,1.93305,225700000.0
2009-03-24 02:23:00,1.93305,1.93325,1.93075,1.9317,191800000.0
2009-03-24 02:24:00,1.93155,1.93285,1.93155,1.9322,110600000.0
2009-03-24 02:25:00,1.9322,1.93225,1.9317,1.93215,124800000.0
2009-03-24 02:26:00,1.93195,1.93245,1.93175,1.9319,76600000.0
2009-03-24 02:27:00,1.9318,1.9325,1.93175,1.9321,103600000.0
2009-03-24 02:28:00,1.9321,1.9323,1.93145,1.93195,96800000.0
2009-03-24 02:29:00,1.93205,1.93265,1.9311,1.9317,203200000.0
2009-03-24 02:30:00,1.93185,1.9321,1.93095,1.9321,147200000.0
2009-03-24 02:31:00,1.9321,1.9321,1.9289,1.9293,233000000.0
2009-03-24 02:32:00,1.92915,1.93005,1.9288,1.9298,230000000.0
2009-03-24 02:33:00,1.93,1.9302,1.9287,1.92945,117200000.0
2009-03-24 02:34:00,1.92945,1.93,1.92935,1.9294,67200000.0
2009-03-24 02:35:00,1.9293,1.93015,1.9289,1.93015,206000000.0
2009-03-24 02:36:00,1.9302,1.9311,1.93,1.9303,162800000.0
2009-03-24 02:37:00,1.9304,1.93205,1.93025,1.93175,126400000.0
2009-03-24 02:38:00,1.93165,1.9319,1.93125,1.9319,202600000.0
2009-03-24 02:39:00,1.93185,1.932,1.93135,1.9315,160600000.0
2009-03-24 02:40:00,1.9316,1.93185,1.93075,1.9309,115000000.0
2009-03-24 02:41:00,1.9311,1.93155,1.93055,1.93055,133200000.0
2009-03-24 02:42:00,1.93055,1.9314,1.92965,1.93095,162400000.0
2009-03-24 02:43:00,1.93095,1.9312,1.9309,1.9311,50000000.0
2009-03-24 02:44:00,1.93125,1.93145,1.93095,1.9311,53800000.0
2009-03-24 02:45:00,1.93125,1.93125,1.9302,1.9302,158200000.0
2009-03-24 02:46:00,1.92995,1.9304,1.9292,1.9298,194300000.0
2009-03-24 02:47:00,1.9298,1.9298,1.9286,1.9296,157900000.0
2009-03-24 02:48:00,1.9294,1.9297,1.9291,1.9291,55000000.0
2009-03-24 02:49:00,1.9293,1.9295,1.92885,1.92885,161400000.0
2009-03-24 02:50:00,1.9289,1.9291,1.92645,1.92715,217400000.0
2009-03-24 02:51:00,1.9272,1.92915,1.9272,1.92815,208200000.0
2009-03-24 02:52:00,1.92815,1.92845,1.9271,1.9277,261000000.0
2009-03-24 02:53:00,1.92785,1.9284,1.9276,1.92785,143400000.0
2009-03-24 02:54:00,1.92795,1.9285,1.9276,1.9285,195200000.0
2009-03-24 02:55:00,1.9286,1.92945,1.9284,1.9287,266000000.0
2009-03-24 02:56:00,1.92875,1.92925,1.92845,1.92875,198200000.0
2009-03-24 02:57:00,1.9288,1.9289,1.92795,1.9289,150000000.0
2009-03-24 02:58:00,1.9289,1.9289,1.92785,1.92825,104600000.0
2009-03-24 02:59:00,1.9281,1.92825,1.92765,1.92775,65200000.0
2009-03-24 03:00:00,1.9278,1.928,1.92765,1.92775,136000000.0
2009-03-24 03:01:00,1.9276,1.9279,1.9267,1.927,58200000.0
2009-03-24 03:02:00,1.92685,1.92745,1.9267,1.9267,144400000.0
2009-03-24 03:03:00,1.9268,1.927,1.9265,1.92685,146600000.0
2009-03-24 03:04:00,1.92685,1.92735,1.9265,1.92715,119000000.0
2009-03-24 03:05:00,1.92705,1.928,1.9269,1.92785,110800000.0
2009-03-24 03:06:00,1.92775,1.92795,1.92735,1.9277,183400000.0
2009-03-24 03:07:00,1.9278,1.92945,1.9278,1.9294,170200000.0
2009-03-24 03:08:00,1.92955,1.93025,1.9291,1.93015,278200000.0
2009-03-24 03:09:00,1.9304,1.9304,1.92915,1.9294,106000000.0
2009-03-24 03:10:00,1.9295,1.9296,1.9275,1.9279,164000000.0
2009-03-24 03:11:00,1.9279,1.92865,1.9274,1.92745,243800000.0
2009-03-24 03:12:00,1.9274,1.9285,1.9273,1.92815,167200000.0
2009-03-24 03:13:00,1.92815,1.92835,1.92715,1.92785,207600000.0
2009-03-24 03:14:00,1.9279,1.92815,1.9267,1.92815,165800000.0
2009-03-24 03:15:00,1.9278,1.92785,1.92685,1.92735,195200000.0
2009-03-24 03:16:00,1.92735,1.92745,1.927,1.927,158400000.0
2009-03-24 03:17:00,1.9269,1.92725,1.9265,1.92705,120600000.0
2009-03-24 03:18:00,1.9269,1.92725,1.92675,1.9269,112600000.0
2009-03-24 03:19:00,1.9268,1.9272,1.9264,1.927,124600000.0
2009-03-24 03:20:00,1.927,1.92865,1.9267,1.92855,248400000.0
2009-03-24 03:21:00,1.92865,1.9295,1.92845,1.92885,181000000.0
2009-03-24 03:22:00,1.9288,1.929,1.92745,1.928,157000000.0
2009-03-24 03:23:00,1.928,1.92895,1.92795,1.9286,129200000.0
2009-03-24 03:24:00,1.92865,1.92905,1.92795,1.92825,112200000.0
2009-03-24 03:25:00,1.9285,1.92875,1.9282,1.9284,141800000.0
2009-03-24 03:26:00,1.9282,1.9285,1.9281,1.92825,85400000.0
2009-03-24 03:27:00,1.92815,1.9282,1.9276,1.9281,115200000.0
2009-03-24 03:28:00,1.928,1.92865,1.9277,1.92815,124800000.0
2009-03-24 03:29:00,1.92815,1.9289,1.92805,1.9285,162400000.0
2009-03-24 03:30:00,1.92865,1.92945,1.9283,1.9289,138600000.0
2009-03-24 03:31:00,1.92895,1.92925,1.92845,1.92925,67000000.0
2009-03-24 03:32:00,1.9292,1.92975,1.92905,1.92925,102400000.0
2009-03-24 03:33:00,1.9292,1.9292,1.9291,1.9291,23400000.0
2009-03-24 03:34:00,1.9292,1.9292,1.9284,1.9286,77200000.0
2009-03-24 03:35:00,1.92855,1.92875,1.92845,1.9286,99800000.0
2009-03-24 03:36:00,1.92855,1.9289,1.92845,1.9289,63600000.0
2009-03-24 03:37:00,1.92905,1.9295,1.9288,1.9291,72200000.0
2009-03-24 03:38:00,1.9292,1.9294,1.92895,1.9294,60200000.0
2009-03-24 03:39:00,1.92925,1.92995,1.92845,1.92925,131600000.0
2009-03-24 03:40:00,1.92925,1.9302,1.929,1.92965,123600000.0
2009-03-24 03:41:00,1.92955,1.92975,1.92865,1.92975,86800000.0
2009-03-24 03:42:00,1.9295,1.9297,1.92855,1.92875,110600000.0
2009-03-24 03:43:00,1.9287,1.92905,1.92865,1.9289,57400000.0
2009-03-24 03:44:00,1.9289,1.9295,1.92865,1.92935,185000000.0
2009-03-24 03:45:00,1.9293,1.9293,1.92865,1.92865,46400000.0
2009-03-24 03:46:00,1.92845,1.92845,1.9279,1.92835,43000000.0
2009-03-24 03:47:00,1.92845,1.9292,1.9284,1.92865,37200000.0
2009-03-24 03:48:00,1.92865,1.9296,1.9286,1.9296,60200000.0
2009-03-24 03:49:00,1.92925,1.9297,1.92875,1.9297,86400000.0
2009-03-24 03:50:00,1.9298,1.9298,1.9292,1.92945,95400000.0
2009-03-24 03:51:00,1.9294,1.93005,1.92935,1.92935,90200000.0
2009-03-24 03:52:00,1.92935,1.9297,1.9289,1.9296,58000000.0
2009-03-24 03:53:00,1.92965,1.9298,1.92945,1.92965,21600000.0
2009-03-24 03:54:00,1.9296,1.9298,1.9291,1.9292,33800000.0
2009-03-24 03:55:00,1.92915,1.92915,1.92885,1.9289,25000000.0
2009-03-24 03:56:00,1.9291,1.92985,1.9287,1.92945,153200000.0
2009-03-24 03:57:00,1.92955,1.92975,1.9291,1.9292,72400000.0
2009-03-24 03:58:00,1.92905,1.9294,1.929,1.9292,59200000.0
2009-03-24 03:59:00,1.9292,1.9295,1.929,1.9293,35000000.0
2009-03-24 04:00:00,1.9293,1.92945,1.9292,1.92935,54600000.0
2009-03-24 04:01:00,1.9293,1.9297,1.9292,1.92955,35600000.0
2009-03-24 04:02:00,1.9296,1.92985,1.9292,1.92945,55000000.0
2009-03-24 04:03:00,1.9296,1.92965,1.9296,1.92965,2800000.0
2009-03-24 04:04:00,1.92965,1.92985,1.9294,1.92985,26000000.0
2009-03-24 04:05:00,1.9299,1.9299,1.92905,1.9295,119200000.0
2009-03-24 04:06:00,1.9294,1.9294,1.92915,1.9292,42200000.0
2009-03-24 04:07:00,1.929,1.92925,1.92885,1.92925,30400000.0
2009-03-24 04:08:00,1.92925,1.92925,1.92845,1.9286,167800000.0
2009-03-24 04:09:00,1.92845,1.92875,1.9281,1.92875,193200000.0
2009-03-24 04:10:00,1.92865,1.9288,1.92815,1.92855,74600000.0
2009-03-24 04:11:00,1.92855,1.9289,1.92855,1.92865,30600000.0
2009-03-24 04:12:00,1.9288,1.9288,1.9283,1.92845,16800000.0
2009-03-24 04:13:00,1.92855,1.92905,1.92855,1.929,48800000.0
2009-03-24 04:14:00,1.92905,1.92965,1.92905,1.9294,39800000.0
2009-03-24 04:15:00,1.9292,1.9294,1.92905,1.92915,24200000.0
2009-03-24 04:16:00,1.92905,1.92975,1.92905,1.9295,60800000.0
2009-03-24 04:17:00,1.9295,1.92995,1.9293,1.92975,76600000.0
2009-03-24 04:18:00,1.92975,1.93,1.9296,1.9297,54000000.0
2009-03-24 04:19:00,1.92955,1.92985,1.92935,1.92945,79600000.0
2009-03-24 04:20:00,1.92945,1.93015,1.9293,1.9299,80400000.0
2009-03-24 04:21:00,1.92985,1.92985,1.9291,1.92915,48000000.0
2009-03-24 04:22:00,1.9291,1.93015,1.9291,1.9299,88000000.0
2009-03-24 04:23:00,1.92935,1.93025,1.92915,1.93,93400000.0
2009-03-24 04:24:00,1.93,1.93045,1.92955,1.93045,98600000.0
2009-03-24 04:25:00,1.9303,1.9303,1.9297,1.92985,60600000.0
2009-03-24 04:26:00,1.92965,1.9306,1.92965,1.93045,83000000.0
2009-03-24 04:27:00,1.9306,1.9306,1.92995,1.9301,93400000.0
2009-03-24 04:28:00,1.93015,1.93095,1.9299,1.9304,176400000.0
2009-03-24 04:29:00,1.93045,1.93095,1.9303,1.9303,80800000.0
2009-03-24 04:30:00,1.9304,1.932,1.93025,1.932,163800000.0
2009-03-24 04:31:00,1.9319,1.93215,1.93135,1.93185,153200000.0
2009-03-24 04:32:00,1.93175,1.93195,1.9314,1.93155,88000000.0
2009-03-24 04:33:00,1.93155,1.9316,1.9309,1.93155,50600000.0
2009-03-24 04:34:00,1.93155,1.93155,1.9309,1.9312,62200000.0
2009-03-24 04:35:00,1.93125,1.9314,1.93095,1.9314,125800000.0
2009-03-24 04:36:00,1.9314,1.93195,1.93125,1.93175,111200000.0
2009-03-24 04:37:00,1.93175,1.93205,1.9315,1.93175,52400000.0
2009-03-24 04:38:00,1.93185,1.9319,1.9312,1.9315,40800000.0
2009-03-24 04:39:00,1.9317,1.9317,1.9314,1.9315,30400000.0
2009-03-24 04:40:00,1.9315,1.93185,1.93125,1.93155,51000000.0
2009-03-24 04:41:00,1.93135,1.93165,1.9311,1.93135,86400000.0
2009-03-24 04:42:00,1.9311,1.9315,1.9311,1.9311,53200000.0
2009-03-24 04:43:00,1.9307,1.9309,1.9304,1.93075,47200000.0
2009-03-24 04:44:00,1.93065,1.93075,1.9299,1.9303,90800000.0
2009-03-24 04:45:00,1.9305,1.9307,1.93035,1.93055,20800000.0
2009-03-24 04:46:00,1.93075,1.93085,1.9301,1.9301,73600000.0
2009-03-24 04:47:00,1.93015,1.93035,1.9301,1.93035,17000000.0
2009-03-24 04:48:00,1.93055,1.93055,1.9305,1.93055,10800000.0
2009-03-24 04:49:00,1.9305,1.9311,1.9305,1.9308,28000000.0
2009-03-24 04:50:00,1.93095,1.9315,1.93095,1.9315,59800000.0
2009-03-24 04:51:00,1.93135,1.9318,1.93135,1.9317,55600000.0
2009-03-24 04:52:00,1.93165,1.9319,1.9311,1.93145,143000000.0
2009-03-24 04:53:00,1.9315,1.93175,1.9311,1.9311,41800000.0
2009-03-24 04:54:00,1.93125,1.93165,1.93125,1.9314,45000000.0
2009-03-24 04:55:00,1.9314,1.93165,1.9312,1.9315,41000000.0
2009-03-24 04:56:00,1.93145,1.93165,1.9308,1.9309,76200000.0
2009-03-24 04:57:00,1.931,1.9313,1.9304,1.93065,72200000.0
2009-03-24 04:58:00,1.93065,1.93125,1.9303,1.93125,44400000.0
2009-03-24 04:59:00,1.9312,1.93125,1.9309,1.93125,55600000.0
2009-03-24 05:00:00,1.9312,1.9312,1.9305,1.9309,46400000.0
2009-03-24 05:01:00,1.9311,1.93135,1.93105,1.93135,16200000.0
2009-03-24 05:02:00,1.93135,1.9315,1.93125,1.93145,14000000.0
2009-03-24 05:03:00,1.9314,1.9314,1.9312,1.9312,11200000.0
2009-03-24 05:04:00,1.93115,1.9313,1.9309,1.9313,22000000.0
2009-03-24 05:05:00,1.93145,1.93145,1.93105,1.93125,28600000.0
2009-03-24 05:06:00,1.93135,1.93205,1.93135,1.93155,49600000.0
2009-03-24 05:07:00,1.9314,1.93205,1.93135,1.93205,70800000.0
2009-03-24 05:08:00,1.932,1.9322,1.9316,1.9316,39800000.0
2009-03-24 05:09:00,1.9319,1.9323,1.9316,1.9321,106400000.0
2009-03-24 05:10:00,1.93205,1.93275,1.93195,1.9324,63800000.0
2009-03-24 05:11:00,1.93245,1.9325,1.932,1.9323,65400000.0
2009-03-24 05:12:00,1.9323,1.9325,1.9323,1.9325,7000000.0
2009-03-24 05:13:00,1.93265,1.9332,1.9323,1.9332,76000000.0
2009-03-24 05:14:00,1.9334,1.9335,1.9323,1.9328,130200000.0
2009-03-24 05:15:00,1.93275,1.93285,1.93245,1.93265,44600000.0
2009-03-24 05:16:00,1.9328,1.933,1.9326,1.93265,44800000.0
2009-03-24 05:17:00,1.9326,1.93285,1.9325,1.9326,14000000.0
2009-03-24 05:18:00,1.93265,1.93275,1.9326,1.9326,21200000.0
2009-03-24 05:19:00,1.93265,1.9331,1.9324,1.93245,42600000.0
2009-03-24 05:20:00,1.9324,1.93255,1.93235,1.93235,17800000.0
2009-03-24 05:21:00,1.9324,1.9324,1.9324,1.9324,4200000.0
2009-03-24 05:22:00,1.93235,1.93255,1.9322,1.93255,46400000.0
2009-03-24 05:23:00,1.9325,1.9326,1.9322,1.93225,59000000.0
2009-03-24 05:24:00,1.93235,1.93255,1.93195,1.9324,67000000.0
2009-03-24 05:25:00,1.93245,1.9327,1.93245,1.9327,15800000.0
2009-03-24 05:26:00,1.9326,1.9327,1.9326,1.9327,2800000.0
2009-03-24 05:27:00,1.93275,1.93275,1.9326,1.9326,4200000.0
2009-03-24 05:28:00,1.93255,1.9326,1.93245,1.93245,9800000.0
2009-03-24 05:29:00,1.93255,1.9326,1.93225,1.9324,46600000.0
2009-03-24 05:30:00,1.9325,1.93265,1.93225,1.93245,50400000.0
2009-03-24 05:31:00,1.9325,1.9326,1.9324,1.9325,13600000.0
2009-03-24 05:32:00,1.93245,1.93245,1.93235,1.93235,14200000.0
2009-03-24 05:33:00,1.9324,1.9327,1.93235,1.93235,20800000.0
2009-03-24 05:34:00,1.9323,1.9326,1.93225,1.93225,28800000.0
2009-03-24 05:35:00,1.9325,1.9326,1.93235,1.9326,24000000.0
2009-03-24 05:36:00,1.93245,1.9326,1.93235,1.9326,26400000.0
2009-03-24 05:37:00,1.93275,1.9329,1.9327,1.9329,9400000.0
2009-03-24 05:38:00,1.9329,1.9329,1.93275,1.9328,12200000.0
2009-03-24 05:39:00,1.933,1.93315,1.9328,1.9328,30800000.0
2009-03-24 05:40:00,1.93265,1.93265,1.93265,1.93265,1400000.0
2009-03-24 05:41:00,1.9326,1.93265,1.93225,1.93225,25200000.0
2009-03-24 05:42:00,1.93245,1.9326,1.93245,1.93245,45600000.0
2009-03-24 05:43:00,1.9325,1.9327,1.93245,1.93265,23400000.0
2009-03-24 05:44:00,1.9327,1.9328,1.93235,1.9325,49600000.0
2009-03-24 05:45:00,1.9324,1.93285,1.9324,1.93245,41200000.0
2009-03-24 05:46:00,1.93255,1.93275,1.9323,1.93255,28800000.0
2009-03-24 05:47:00,1.93245,1.9326,1.9324,1.9326,18800000.0
2009-03-24 05:48:00,1.93275,1.9329,1.9322,1.9325,69000000.0
2009-03-24 05:49:00,1.9329,1.93345,1.9324,1.93325,73600000.0
2009-03-24 05:50:00,1.9332,1.93345,1.9329,1.9333,29400000.0
2009-03-24 05:51:00,1.93325,1.93395,1.93325,1.93375,56400000.0
2009-03-24 05:52:00,1.93375,1.934,1.9336,1.934,23600000.0
2009-03-24 05:53:00,1.9342,1.9343,1.9334,1.9339,48200000.0
2009-03-24 05:54:00,1.934,1.9341,1.93395,1.93395,4200000.0
2009-03-24 05:55:00,1.93395,1.93415,1.93365,1.9338,29200000.0
2009-03-24 05:56:00,1.93395,1.93405,1.9337,1.9338,42200000.0
2009-03-24 05:57:00,1.93385,1.9339,1.93385,1.93385,8400000.0
2009-03-24 05:58:00,1.9338,1.93385,1.9335,1.9337,29200000.0
2009-03-24 05:59:00,1.93365,1.93365,1.933,1.93335,53600000.0
2009-03-24 06:00:00,1.93335,1.93395,1.93325,1.93335,163000000.0
2009-03-24 06:01:00,1.9335,1.9339,1.9327,1.93345,120400000.0
2009-03-24 06:02:00,1.9336,1.93385,1.9332,1.9337,90400000.0
2009-03-24 06:03:00,1.93375,1.93425,1.93375,1.934,51800000.0
2009-03-24 06:04:00,1.934,1.93455,1.9337,1.93405,116600000.0
2009-03-24 06:05:00,1.9342,1.9344,1.934,1.9341,48800000.0
2009-03-24 06:06:00,1.9342,1.93435,1.93385,1.93415,78400000.0
2009-03-24 06:07:00,1.9342,1.9344,1.93385,1.93415,280000000.0
2009-03-24 06:08:00,1.9341,1.93435,1.9339,1.93395,53600000.0
2009-03-24 06:09:00,1.93395,1.93435,1.9339,1.93435,64400000.0
2009-03-24 06:10:00,1.93415,1.9347,1.93395,1.9346,56000000.0
2009-03-24 06:11:00,1.93455,1.9346,1.93445,1.9346,5200000.0
2009-03-24 06:12:00,1.93455,1.9346,1.9345,1.9345,23000000.0
2009-03-24 06:13:00,1.9345,1.93485,1.9344,1.9345,85000000.0
2009-03-24 06:14:00,1.9344,1.9347,1.93375,1.9345,92200000.0
2009-03-24 06:15:00,1.9344,1.93465,1.93345,1.93395,121600000.0
2009-03-24 06:16:00,1.9346,1.9351,1.93415,1.9351,51400000.0
2009-03-24 06:17:00,1.93525,1.93545,1.9349,1.9349,55000000.0
2009-03-24 06:18:00,1.9347,1.9351,1.93445,1.93505,68600000.0
2009-03-24 06:19:00,1.93485,1.93505,1.9346,1.93475,72200000.0
2009-03-24 06:20:00,1.9349,1.93515,1.9343,1.9351,58400000.0
2009-03-24 06:21:00,1.9349,1.9351,1.93395,1.9345,76600000.0
2009-03-24 06:22:00,1.9346,1.93575,1.9346,1.93575,30600000.0
2009-03-24 06:23:00,1.93575,1.93605,1.9357,1.9359,38600000.0
2009-03-24 06:24:00,1.9359,1.93595,1.93535,1.9359,34200000.0
2009-03-24 06:25:00,1.93625,1.9364,1.9354,1.9355,181000000.0
2009-03-24 06:26:00,1.9358,1.9363,1.9354,1.93575,70400000.0
2009-03-24 06:27:00,1.93565,1.93595,1.93565,1.93585,39600000.0
2009-03-24 06:28:00,1.93585,1.93585,1.9355,1.9355,63400000.0
2009-03-24 06:29:00,1.9355,1.93585,1.93405,1.93505,97800000.0
2009-03-24 06:30:00,1.9349,1.9359,1.9348,1.9358,92400000.0
2009-03-24 06:31:00,1.93585,1.9363,1.93555,1.9363,42200000.0
2009-03-24 06:32:00,1.9363,1.9363,1.93625,1.93625,5600000.0
2009-03-24 06:33:00,1.9361,1.9363,1.9359,1.9361,34200000.0
2009-03-24 06:34:00,1.9362,1.9363,1.936,1.93625,51000000.0
2009-03-24 06:35:00,1.93645,1.93675,1.9357,1.9359,74600000.0
2009-03-24 06:36:00,1.936,1.93665,1.936,1.93625,46600000.0
2009-03-24 06:37:00,1.9364,1.9367,1.9363,1.93635,22200000.0
2009-03-24 06:38:00,1.93615,1.93625,1.93595,1.936,8400000.0
2009-03-24 06:39:00,1.93615,1.93625,1.9359,1.93615,33000000.0
2009-03-24 06:40:00,1.93595,1.93635,1.9356,1.9362,75400000.0
2009-03-24 06:41:00,1.9364,1.9364,1.93515,1.9353,103800000.0
2009-03-24 06:42:00,1.93535,1.9356,1.9351,1.93555,37000000.0
2009-03-24 06:43:00,1.93555,1.9356,1.9351,1.9355,47600000.0
2009-03-24 06:44:00,1.9355,1.9355,1.9351,1.9355,22800000.0
2009-03-24 06:45:00,1.9354,1.9356,1.935,1.93515,35400000.0
2009-03-24 06:46:00,1.9351,1.9351,1.93475,1.93505,43000000.0
2009-03-24 06:47:00,1.93515,1.9353,1.9347,1.9351,43200000.0
2009-03-24 06:48:00,1.9351,1.93545,1.9344,1.9351,86400000.0
2009-03-24 06:49:00,1.9351,1.93575,1.935,1.9353,76600000.0
2009-03-24 06:50:00,1.93535,1.93575,1.935,1.93545,61200000.0
2009-03-24 06:51:00,1.9353,1.93565,1.9348,1.93505,142200000.0
2009-03-24 06:52:00,1.93515,1.93585,1.9347,1.9347,94600000.0
2009-03-24 06:53:00,1.9347,1.9357,1.93455,1.93545,65400000.0
2009-03-24 06:54:00,1.9353,1.9356,1.93465,1.9356,107000000.0
2009-03-24 06:55:00,1.9354,1.93575,1.93515,1.93575,38400000.0
2009-03-24 06:56:00,1.93565,1.93565,1.9352,1.93525,24600000.0
2009-03-24 06:57:00,1.9352,1.9355,1.935,1.93535,35600000.0
2009-03-24 06:58:00,1.93535,1.93595,1.9349,1.93545,179600000.0
2009-03-24 06:59:00,1.93535,1.93565,1.93475,1.9349,159400000.0
2009-03-24 07:00:00,1.9349,1.93545,1.93465,1.93525,116000000.0
2009-03-24 07:01:00,1.93525,1.9355,1.9348,1.9354,138800000.0
2009-03-24 07:02:00,1.9356,1.93565,1.935,1.9355,111200000.0
2009-03-24 07:03:00,1.9354,1.9355,1.9346,1.9347,54200000.0
2009-03-24 07:04:00,1.93455,1.93525,1.93455,1.93525,40600000.0
2009-03-24 07:05:00,1.93515,1.93565,1.93455,1.93495,76200000.0
2009-03-24 07:06:00,1.93455,1.935,1.9336,1.9344,150600000.0
2009-03-24 07:07:00,1.9344,1.93505,1.93385,1.93465,51000000.0
2009-03-24 07:08:00,1.93455,1.93465,1.93455,1.93465,9400000.0
2009-03-24 07:09:00,1.93455,1.93455,1.93455,1.93455,14600000.0
2009-03-24 07:10:00,1.93455,1.93455,1.9341,1.9341,26600000.0
2009-03-24 07:11:00,1.9341,1.9347,1.9341,1.9342,70600000.0
2009-03-24 07:12:00,1.9342,1.93435,1.9335,1.9337,162600000.0
2009-03-24 07:13:00,1.9339,1.93425,1.93275,1.93275,106400000.0
2009-03-24 07:14:00,1.93365,1.9337,1.93365,1.9337,24500000.0
2009-03-24 07:15:00,1.9327,1.93295,1.93175,1.932,72600000.0
2009-03-24 07:16:00,1.932,1.93285,1.932,1.93285,51000000.0
2009-03-24 07:17:00,1.93285,1.93335,1.93275,1.9332,24200000.0
2009-03-24 07:18:00,1.933,1.93335,1.933,1.9333,15600000.0
2009-03-24 07:19:00,1.93315,1.93315,1.933,1.93315,31400000.0
2009-03-24 07:20:00,1.9334,1.9337,1.93325,1.93355,43800000.0
2009-03-24 07:21:00,1.9334,1.93355,1.9331,1.9331,34200000.0
2009-03-24 07:22:00,1.93325,1.9334,1.9325,1.93285,80000000.0
2009-03-24 07:23:00,1.93295,1.93295,1.93215,1.93255,176400000.0
2009-03-24 07:24:00,1.93245,1.93265,1.9315,1.9323,89600000.0
2009-03-24 07:25:00,1.93245,1.93265,1.9319,1.93265,148800000.0
2009-03-24 07:26:00,1.9326,1.9327,1.932,1.93205,98000000.0
2009-03-24 07:27:00,1.932,1.93255,1.93185,1.93255,61800000.0
2009-03-24 07:28:00,1.93255,1.933,1.9324,1.9325,84200000.0
2009-03-24 07:29:00,1.9325,1.9325,1.932,1.932,24200000.0
2009-03-24 07:30:00,1.932,1.9322,1.93115,1.932,74500000.0
2009-03-24 07:31:00,1.932,1.93285,1.932,1.932,67000000.0
2009-03-24 07:32:00,1.932,1.932,1.9313,1.93195,25800000.0
2009-03-24 07:33:00,1.93195,1.93195,1.93195,1.93195,16000000.0
2009-03-24 07:34:00,1.9313,1.93145,1.9309,1.93145,81800000.0
2009-03-24 07:35:00,1.9314,1.93175,1.9314,1.9317,28000000.0
2009-03-24 07:36:00,1.9317,1.93185,1.9316,1.93185,20200000.0
2009-03-24 07:37:00,1.9318,1.93185,1.9315,1.93175,61200000.0
2009-03-24 07:38:00,1.9318,1.9318,1.93105,1.9314,58800000.0
2009-03-24 07:39:00,1.93135,1.9317,1.93095,1.93095,70600000.0
2009-03-24 07:40:00,1.93105,1.9314,1.9307,1.9309,47800000.0
2009-03-24 07:41:00,1.93085,1.9316,1.9305,1.9311,220400000.0
2009-03-24 07:42:00,1.9311,1.93175,1.93085,1.9317,201000000.0
2009-03-24 07:43:00,1.93175,1.9319,1.9314,1.9315,84000000.0
2009-03-24 07:44:00,1.9315,1.93215,1.9314,1.93175,68600000.0
2009-03-24 07:45:00,1.93165,1.9324,1.93115,1.9318,91000000.0
2009-03-24 07:46:00,1.9317,1.9322,1.93145,1.93215,63400000.0
2009-03-24 07:47:00,1.93225,1.93225,1.9317,1.9318,94800000.0
2009-03-24 07:48:00,1.93185,1.9321,1.93185,1.9321,13600000.0
2009-03-24 07:49:00,1.9319,1.932,1.9316,1.93175,31200000.0
2009-03-24 07:50:00,1.93165,1.93225,1.93145,1.93145,65800000.0
2009-03-24 07:51:00,1.9315,1.9315,1.93065,1.9309,83400000.0
2009-03-24 07:52:00,1.93075,1.93115,1.9304,1.93065,124600000.0
2009-03-24 07:53:00,1.9309,1.9318,1.9309,1.9315,115400000.0
2009-03-24 07:54:00,1.932,1.9322,1.9315,1.9316,67400000.0
2009-03-24 07:55:00,1.9316,1.93255,1.9315,1.93255,69400000.0
2009-03-24 07:56:00,1.93245,1.93245,1.93155,1.93195,56000000.0
2009-03-24 07:57:00,1.93185,1.9321,1.93155,1.93195,81800000.0
2009-03-24 07:58:00,1.93175,1.93185,1.93155,1.93185,78800000.0
2009-03-24 07:59:00,1.9318,1.9318,1.9313,1.93135,61200000.0
2009-03-24 08:00:00,1.9313,1.93195,1.931,1.93135,115800000.0
2009-03-24 08:01:00,1.93125,1.9313,1.93075,1.93115,99200000.0
2009-03-24 08:02:00,1.9311,1.9314,1.9304,1.9307,167200000.0
2009-03-24 08:03:00,1.93075,1.9314,1.93075,1.9314,35200000.0
2009-03-24 08:04:00,1.9313,1.93135,1.93105,1.93125,30400000.0
2009-03-24 08:05:00,1.9314,1.93175,1.93135,1.9315,71800000.0
2009-03-24 08:06:00,1.9316,1.9322,1.93125,1.9322,42400000.0
2009-03-24 08:07:00,1.932,1.932,1.9311,1.9316,148000000.0
2009-03-24 08:08:00,1.9315,1.93215,1.9312,1.9312,162400000.0
2009-03-24 08:09:00,1.9312,1.9317,1.9302,1.93045,92000000.0
2009-03-24 08:10:00,1.9305,1.9308,1.93025,1.93065,86000000.0
2009-03-24 08:11:00,1.93075,1.9308,1.9302,1.9305,60400000.0
2009-03-24 08:12:00,1.9306,1.9306,1.93015,1.93045,61400000.0
2009-03-24 08:13:00,1.9305,1.9308,1.9303,1.9304,44200000.0
2009-03-24 08:14:00,1.9303,1.93125,1.9303,1.931,48600000.0
2009-03-24 08:15:00,1.9308,1.9311,1.93055,1.9307,47800000.0
2009-03-24 08:16:00,1.9307,1.93135,1.9307,1.93115,61600000.0
2009-03-24 08:17:00,1.9312,1.9313,1.93105,1.9312,30400000.0
2009-03-24 08:18:00,1.93115,1.9312,1.931,1.931,9400000.0
2009-03-24 08:19:00,1.9311,1.9313,1.93065,1.9313,92000000.0
2009-03-24 08:20:00,1.93125,1.93165,1.93055,1.93055,246200000.0
2009-03-24 08:21:00,1.9302,1.93145,1.9299,1.93095,151400000.0
2009-03-24 08:22:00,1.93095,1.931,1.9307,1.93075,21200000.0
2009-03-24 08:23:00,1.9307,1.93095,1.9307,1.9307,29200000.0
2009-03-24 08:24:00,1.93065,1.9311,1.93055,1.9308,59800000.0
2009-03-24 08:25:00,1.9309,1.9313,1.9307,1.9309,80000000.0
2009-03-24 08:26:00,1.9309,1.9309,1.9308,1.9308,2800000.0
2009-03-24 08:27:00,1.93085,1.9309,1.9307,1.9308,18400000.0
2009-03-24 08:28:00,1.93085,1.9312,1.9308,1.931,79400000.0
2009-03-24 08:29:00,1.931,1.9319,1.931,1.9317,121000000.0
2009-03-24 08:30:00,1.9311,1.93235,1.9311,1.93225,172000000.0
2009-03-24 08:31:00,1.93215,1.9329,1.93175,1.93245,217000000.0
2009-03-24 08:32:00,1.9324,1.93365,1.9323,1.9335,182200000.0
2009-03-24 08:33:00,1.9335,1.93425,1.9332,1.934,135800000.0
2009-03-24 08:34:00,1.93415,1.93445,1.93335,1.93385,133000000.0
2009-03-24 08:35:00,1.93385,1.93395,1.93315,1.93365,152000000.0
2009-03-24 08:36:00,1.9337,1.93395,1.93355,1.9339,66600000.0
2009-03-24 08:37:00,1.93385,1.93385,1.9326,1.9328,108800000.0
2009-03-24 08:38:00,1.93285,1.93315,1.93235,1.9325,134800000.0
2009-03-24 08:39:00,1.9324,1.93265,1.9319,1.93265,88800000.0
2009-03-24 08:40:00,1.9328,1.93305,1.93255,1.93285,73200000.0
2009-03-24 08:41:00,1.93285,1.93335,1.93185,1.933,189200000.0
2009-03-24 08:42:00,1.9329,1.93445,1.93285,1.9343,186000000.0
2009-03-24 08:43:00,1.9344,1.93575,1.9343,1.9357,143800000.0
2009-03-24 08:44:00,1.93545,1.9357,1.93345,1.9339,122600000.0
2009-03-24 08:45:00,1.93405,1.9345,1.9332,1.9343,159600000.0
2009-03-24 08:46:00,1.93415,1.93425,1.9331,1.9335,103400000.0
2009-03-24 08:47:00,1.93355,1.9337,1.93305,1.93335,141000000.0
2009-03-24 08:48:00,1.9334,1.93375,1.93285,1.93355,108800000.0
2009-03-24 08:49:00,1.93355,1.9338,1.9329,1.9337,65400000.0
2009-03-24 08:50:00,1.9338,1.9347,1.93375,1.93455,78200000.0
2009-03-24 08:51:00,1.93445,1.93475,1.93405,1.93445,149000000.0
2009-03-24 08:52:00,1.93455,1.93495,1.9342,1.93485,84000000.0
2009-03-24 08:53:00,1.93515,1.9359,1.9349,1.9353,219200000.0
2009-03-24 08:54:00,1.9352,1.9364,1.93455,1.93605,227400000.0
2009-03-24 08:55:00,1.9359,1.9376,1.9359,1.93615,191700000.0
2009-03-24 08:56:00,1.93625,1.93635,1.93575,1.93605,117200000.0
2009-03-24 08:57:00,1.93605,1.93905,1.936,1.93805,163800000.0
2009-03-24 08:58:00,1.9382,1.9394,1.9379,1.93865,234200000.0
2009-03-24 08:59:00,1.93865,1.93885,1.9377,1.93815,103200000.0
2009-03-24 09:00:00,1.93815,1.93825,1.9369,1.9376,182000000.0
2009-03-24 09:01:00,1.93755,1.93775,1.9369,1.93725,231400000.0
2009-03-24 09:02:00,1.9373,1.93765,1.9368,1.9368,113400000.0
2009-03-24 09:03:00,1.9368,1.93725,1.9364,1.93725,56000000.0
2009-03-24 09:04:00,1.93715,1.93775,1.9363,1.9372,103200000.0
2009-03-24 09:05:00,1.9372,1.9372,1.93635,1.93665,140800000.0
2009-03-24 09:06:00,1.93665,1.9373,1.9364,1.9369,63200000.0
2009-03-24 09:07:00,1.9369,1.9373,1.9366,1.93675,104200000.0
2009-03-24 09:08:00,1.93675,1.93795,1.93675,1.9374,214200000.0
2009-03-24 09:09:00,1.9374,1.9386,1.9365,1.93775,239000000.0
2009-03-24 09:10:00,1.9377,1.9382,1.9368,1.93705,136000000.0
2009-03-24 09:11:00,1.9371,1.93735,1.93695,1.93735,37000000.0
2009-03-24 09:12:00,1.93725,1.9373,1.9365,1.93655,115200000.0
2009-03-24 09:13:00,1.9365,1.9373,1.9364,1.93705,81000000.0
2009-03-24 09:14:00,1.9372,1.9372,1.935,1.93605,138200000.0
2009-03-24 09:15:00,1.93585,1.93675,1.93585,1.93675,58000000.0
2009-03-24 09:16:00,1.9366,1.93685,1.93495,1.93505,194600000.0
2009-03-24 09:17:00,1.9349,1.936,1.93485,1.9354,219800000.0
2009-03-24 09:18:00,1.93555,1.9356,1.9354,1.9354,9800000.0
2009-03-24 09:19:00,1.9355,1.9366,1.93525,1.9363,60800000.0
2009-03-24 09:20:00,1.9364,1.93655,1.9352,1.93565,139200000.0
2009-03-24 09:21:00,1.9357,1.9364,1.935,1.93515,81400000.0
2009-03-24 09:22:00,1.9355,1.93625,1.93515,1.93545,135600000.0
2009-03-24 09:23:00,1.93555,1.93595,1.9354,1.9357,96400000.0
2009-03-24 09:24:00,1.93585,1.9359,1.935,1.93515,63000000.0
2009-03-24 09:25:00,1.9352,1.9359,1.9345,1.9345,228000000.0
2009-03-24 09:26:00,1.9345,1.93455,1.9344,1.9345,52400000.0
2009-03-24 09:27:00,1.9345,1.93475,1.9345,1.9347,125400000.0
2009-03-24 09:28:00,1.9347,1.9347,1.9339,1.9341,51800000.0
2009-03-24 09:29:00,1.9341,1.93535,1.9336,1.9346,311000000.0
2009-03-24 09:30:00,1.93465,1.93545,1.93445,1.9346,200800000.0
2009-03-24 09:31:00,1.93475,1.9348,1.93425,1.93455,141800000.0
2009-03-24 09:32:00,1.9346,1.9346,1.93265,1.9333,153000000.0
2009-03-24 09:33:00,1.9333,1.93385,1.93275,1.93315,121200000.0
2009-03-24 09:34:00,1.9333,1.9335,1.9322,1.9328,129200000.0
2009-03-24 09:35:00,1.93285,1.93335,1.9319,1.93225,226800000.0
2009-03-24 09:36:00,1.9322,1.93285,1.9321,1.9327,89200000.0
2009-03-24 09:37:00,1.9327,1.9331,1.9324,1.93245,111600000.0
2009-03-24 09:38:00,1.9324,1.934,1.9323,1.93375,127000000.0
2009-03-24 09:39:00,1.9338,1.9339,1.9334,1.93355,136000000.0
2009-03-24 09:40:00,1.9336,1.93415,1.93265,1.9328,217000000.0
2009-03-24 09:41:00,1.9329,1.9333,1.9319,1.93235,128400000.0
2009-03-24 09:42:00,1.9323,1.93265,1.9317,1.93215,139600000.0
2009-03-24 09:43:00,1.93215,1.9323,1.93115,1.9316,283400000.0
2009-03-24 09:44:00,1.93155,1.93175,1.9305,1.9308,331800000.0
2009-03-24 09:45:00,1.93085,1.93185,1.93055,1.93145,159200000.0
2009-03-24 09:46:00,1.93145,1.9316,1.93085,1.93125,187600000.0
2009-03-24 09:47:00,1.9312,1.93155,1.93075,1.9309,137800000.0
2009-03-24 09:48:00,1.931,1.93175,1.9305,1.93135,158200000.0
2009-03-24 09:49:00,1.93135,1.93195,1.9311,1.93195,72800000.0
2009-03-24 09:50:00,1.9319,1.93235,1.9315,1.932,189400000.0
2009-03-24 09:51:00,1.93205,1.93335,1.932,1.9329,151200000.0
2009-03-24 09:52:00,1.9329,1.9336,1.9326,1.93335,204200000.0
2009-03-24 09:53:00,1.93345,1.9338,1.9328,1.93285,239400000.0
2009-03-24 09:54:00,1.93295,1.93425,1.93285,1.9336,266600000.0
2009-03-24 09:55:00,1.9331,1.93415,1.9331,1.9338,193600000.0
2009-03-24 09:56:00,1.93375,1.9348,1.9335,1.9342,126400000.0
2009-03-24 09:57:00,1.9342,1.93485,1.934,1.9347,102600000.0
2009-03-24 09:58:00,1.93455,1.93515,1.9341,1.9346,184600000.0
2009-03-24 09:59:00,1.93465,1.93475,1.9338,1.9341,203400000.0
2009-03-24 10:00:00,1.9343,1.9362,1.93425,1.93575,259200000.0
2009-03-24 10:01:00,1.93575,1.93635,1.93535,1.9358,219800000.0
2009-03-24 10:02:00,1.9358,1.93665,1.93565,1.9363,241200000.0
2009-03-24 10:03:00,1.9362,1.9365,1.93565,1.93605,262400000.0
2009-03-24 10:04:00,1.9362,1.93675,1.9359,1.9362,273600000.0
2009-03-24 10:05:00,1.9364,1.9381,1.9361,1.9375,324600000.0
2009-03-24 10:06:00,1.9376,1.9388,1.9372,1.93855,281800000.0
2009-03-24 10:07:00,1.93835,1.9402,1.93835,1.9394,400400000.0
2009-03-24 10:08:00,1.9393,1.9393,1.9369,1.937,415000000.0
2009-03-24 10:09:00,1.937,1.9379,1.937,1.9374,539600000.0
2009-03-24 10:10:00,1.93745,1.93745,1.93485,1.9357,427400000.0
2009-03-24 10:11:00,1.93645,1.93645,1.93485,1.93535,401600000.0
2009-03-24 10:12:00,1.93525,1.93595,1.93405,1.93575,267000000.0
2009-03-24 10:13:00,1.9357,1.936,1.9356,1.936,111600000.0
2009-03-24 10:14:00,1.93585,1.93615,1.93565,1.9358,175800000.0
2009-03-24 10:15:00,1.9358,1.936,1.93455,1.93485,136400000.0
2009-03-24 10:16:00,1.93505,1.9358,1.9335,1.9341,300800000.0
2009-03-24 10:17:00,1.9341,1.93455,1.93275,1.933,252600000.0
2009-03-24 10:18:00,1.933,1.9338,1.93165,1.93255,254400000.0
2009-03-24 10:19:00,1.9326,1.93345,1.9321,1.93325,185000000.0
2009-03-24 10:20:00,1.93335,1.9341,1.93335,1.93395,136600000.0
2009-03-24 10:21:00,1.934,1.934,1.93265,1.93355,114200000.0
2009-03-24 10:22:00,1.9336,1.93365,1.9323,1.9331,269000000.0
2009-03-24 10:23:00,1.9331,1.9331,1.93245,1.9325,98400000.0
2009-03-24 10:24:00,1.93255,1.93275,1.932,1.93235,236600000.0
2009-03-24 10:25:00,1.93235,1.9331,1.9323,1.93265,156200000.0
2009-03-24 10:26:00,1.93265,1.933,1.93175,1.93185,233200000.0
2009-03-24 10:27:00,1.93185,1.93205,1.9317,1.9319,249800000.0
2009-03-24 10:28:00,1.932,1.9326,1.9318,1.93245,269600000.0
2009-03-24 10:29:00,1.9325,1.9328,1.93045,1.93075,391600000.0
2009-03-24 10:30:00,1.9307,1.9315,1.93045,1.9315,367000000.0
2009-03-24 10:31:00,1.9315,1.93215,1.93085,1.9312,480800000.0
2009-03-24 10:32:00,1.9312,1.9316,1.93055,1.9306,269600000.0
2009-03-24 10:33:00,1.9306,1.93085,1.93025,1.93065,329600000.0
2009-03-24 10:34:00,1.9306,1.931,1.9305,1.931,285800000.0
2009-03-24 10:35:00,1.931,1.9311,1.9296,1.93025,359600000.0
2009-03-24 10:36:00,1.93025,1.93025,1.92895,1.92945,310000000.0
2009-03-24 10:37:00,1.9293,1.9301,1.92865,1.92925,275000000.0
2009-03-24 10:38:00,1.92925,1.93025,1.92925,1.92985,246800000.0
2009-03-24 10:39:00,1.92985,1.93095,1.92985,1.9307,314000000.0
2009-03-24 10:40:00,1.9307,1.93105,1.93055,1.93105,338600000.0
2009-03-24 10:41:00,1.931,1.93135,1.93065,1.9308,369400000.0
2009-03-24 10:42:00,1.93075,1.9309,1.93015,1.9309,422000000.0
2009-03-24 10:43:00,1.9308,1.9313,1.93055,1.9308,506200000.0
2009-03-24 10:44:00,1.9309,1.9314,1.93005,1.93005,310200000.0
2009-03-24 10:45:00,1.93015,1.93055,1.92975,1.93035,192400000.0
2009-03-24 10:46:00,1.93055,1.931,1.93045,1.9308,212000000.0
2009-03-24 10:47:00,1.93105,1.9317,1.93075,1.931,253200000.0
2009-03-24 10:48:00,1.9308,1.93155,1.93055,1.9313,208600000.0
2009-03-24 10:49:00,1.93125,1.93255,1.9311,1.93205,372400000.0
2009-03-24 10:50:00,1.93205,1.9327,1.93205,1.9321,240400000.0
2009-03-24 10:51:00,1.93215,1.93295,1.9317,1.9328,221000000.0
2009-03-24 10:52:00,1.9328,1.93345,1.9326,1.933,359600000.0
2009-03-24 10:53:00,1.9332,1.9334,1.9318,1.93285,343800000.0
2009-03-24 10:54:00,1.9329,1.9329,1.9308,1.93105,218400000.0
2009-03-24 10:55:00,1.931,1.93265,1.931,1.9322,219600000.0
2009-03-24 10:56:00,1.93225,1.93275,1.93205,1.9322,185600000.0
2009-03-24 10:57:00,1.93225,1.93235,1.9318,1.9318,240200000.0
2009-03-24 10:58:00,1.9318,1.9322,1.93045,1.93195,326200000.0
2009-03-24 10:59:00,1.932,1.9322,1.9314,1.9322,189400000.0
2009-03-24 11:00:00,1.9321,1.9323,1.9312,1.93135,280600000.0
2009-03-24 11:01:00,1.9315,1.9322,1.9313,1.93155,261000000.0
2009-03-24 11:02:00,1.93155,1.9319,1.93115,1.9316,331200000.0
2009-03-24 11:03:00,1.9316,1.93245,1.9308,1.93095,342600000.0
2009-03-24 11:04:00,1.931,1.93145,1.9309,1.9313,269200000.0
2009-03-24 11:05:00,1.93135,1.93195,1.93085,1.9318,185600000.0
2009-03-24 11:06:00,1.93185,1.93205,1.93155,1.93165,148800000.0
2009-03-24 11:07:00,1.93165,1.93165,1.93115,1.93135,218600000.0
2009-03-24 11:08:00,1.93135,1.93165,1.93075,1.9314,236800000.0
2009-03-24 11:09:00,1.9314,1.93155,1.93105,1.93105,216000000.0
2009-03-24 11:10:00,1.93115,1.93225,1.931,1.9317,361800000.0
2009-03-24 11:11:00,1.93175,1.93215,1.9309,1.93095,278800000.0
2009-03-24 11:12:00,1.93095,1.9313,1.93085,1.93105,203400000.0
2009-03-24 11:13:00,1.93105,1.93175,1.9309,1.93165,197200000.0
2009-03-24 11:14:00,1.9313,1.9317,1.93095,1.9315,367200000.0
2009-03-24 11:15:00,1.9315,1.9317,1.9313,1.9314,129200000.0
2009-03-24 11:16:00,1.93135,1.93155,1.9308,1.9314,246200000.0
2009-03-24 11:17:00,1.9314,1.9317,1.9312,1.93145,127400000.0
2009-03-24 11:18:00,1.93145,1.9319,1.9314,1.93155,199200000.0
2009-03-24 11:19:00,1.93155,1.93215,1.93115,1.93215,193400001.0
2009-03-24 11:20:00,1.93215,1.93215,1.9306,1.931,492000000.0
2009-03-24 11:21:00,1.93115,1.9324,1.9311,1.9316,426800000.0
2009-03-24 11:22:00,1.9316,1.93235,1.93155,1.93205,356800000.0
2009-03-24 11:23:00,1.93235,1.93235,1.92975,1.93005,404400000.0
2009-03-24 11:24:00,1.9301,1.931,1.93005,1.93065,202000000.0
2009-03-24 11:25:00,1.9306,1.93085,1.93,1.93,183800000.0
2009-03-24 11:26:00,1.93,1.93,1.92905,1.92935,209000000.0
2009-03-24 11:27:00,1.9295,1.92955,1.92885,1.92925,198000000.0
2009-03-24 11:28:00,1.92925,1.92995,1.92875,1.9296,158400000.0
2009-03-24 11:29:00,1.9295,1.92975,1.9288,1.92975,196600000.0
2009-03-24 11:30:00,1.9299,1.9301,1.9279,1.92855,359600000.0
2009-03-24 11:31:00,1.92855,1.9287,1.92695,1.9271,241800000.0
2009-03-24 11:32:00,1.92715,1.92785,1.9264,1.92705,245400000.0
2009-03-24 11:33:00,1.927,1.92715,1.92525,1.92535,167200000.0
2009-03-24 11:34:00,1.9253,1.92625,1.92455,1.92625,224720000.0
2009-03-24 11:35:00,1.92625,1.92635,1.9257,1.92615,193200000.0
2009-03-24 11:36:00,1.92605,1.927,1.9259,1.92685,195800000.0
2009-03-24 11:37:00,1.92695,1.9271,1.92635,1.92665,177400000.0
2009-03-24 11:38:00,1.9266,1.92715,1.9263,1.92695,171200000.0
2009-03-24 11:39:00,1.92705,1.92735,1.9266,1.9269,216800000.0
2009-03-24 11:40:00,1.92685,1.927,1.92565,1.92615,292600000.0
2009-03-24 11:41:00,1.9262,1.9265,1.92565,1.9261,350200000.0
2009-03-24 11:42:00,1.92605,1.9264,1.9259,1.9261,250600000.0
2009-03-24 11:43:00,1.92605,1.9263,1.92565,1.9262,235600000.0
2009-03-24 11:44:00,1.92645,1.9276,1.92645,1.92745,241200000.0
2009-03-24 11:45:00,1.92745,1.92795,1.92585,1.9267,355200000.0
2009-03-24 11:46:00,1.9268,1.927,1.92655,1.92655,228800000.0
2009-03-24 11:47:00,1.9266,1.9271,1.9262,1.92635,226800000.0
2009-03-24 11:48:00,1.92635,1.9272,1.92635,1.92705,206200000.0
2009-03-24 11:49:00,1.92705,1.9272,1.9259,1.92645,281600000.0
2009-03-24 11:50:00,1.9266,1.92685,1.92605,1.9263,252400000.0
2009-03-24 11:51:00,1.9263,1.9273,1.9262,1.9269,298800000.0
2009-03-24 11:52:00,1.92705,1.9273,1.92655,1.9269,174200000.0
2009-03-24 11:53:00,1.9268,1.9286,1.9263,1.9281,497600000.0
2009-03-24 11:54:00,1.9281,1.9284,1.92675,1.92715,461600000.0
2009-03-24 11:55:00,1.9272,1.9287,1.9271,1.9284,336000000.0
2009-03-24 11:56:00,1.9284,1.9286,1.9266,1.92715,402600000.0
2009-03-24 11:57:00,1.92715,1.92905,1.92715,1.92865,404800000.0
2009-03-24 11:58:00,1.92855,1.9297,1.92845,1.9296,389200000.0
2009-03-24 11:59:00,1.92955,1.9297,1.92755,1.92775,371200000.0
2009-03-24 12:00:00,1.9277,1.9277,1.92685,1.9272,422400000.0
2009-03-24 12:01:00,1.92725,1.9275,1.9264,1.9264,384600000.0
2009-03-24 12:02:00,1.92645,1.92815,1.9264,1.92805,334800000.0
2009-03-24 12:03:00,1.92805,1.92835,1.92685,1.92715,364200000.0
2009-03-24 12:04:00,1.92715,1.92935,1.92705,1.92905,337600000.0
2009-03-24 12:05:00,1.929,1.9294,1.92855,1.9294,297600000.0
2009-03-24 12:06:00,1.9294,1.93065,1.9293,1.9299,344800000.0
2009-03-24 12:07:00,1.93,1.93165,1.93,1.93145,334000000.0
2009-03-24 12:08:00,1.9311,1.9312,1.9288,1.93015,391800000.0
2009-03-24 12:09:00,1.93015,1.9325,1.9299,1.932,375600000.0
2009-03-24 12:10:00,1.93215,1.9326,1.9306,1.93085,393000000.0
2009-03-24 12:11:00,1.9308,1.9319,1.9301,1.9303,337200000.0
2009-03-24 12:12:00,1.9303,1.9306,1.9299,1.9303,214200000.0
2009-03-24 12:13:00,1.9305,1.9314,1.9302,1.9305,289600000.0
2009-03-24 12:14:00,1.93065,1.9331,1.93025,1.9328,380400000.0
2009-03-24 12:15:00,1.9328,1.9333,1.9324,1.9333,333000000.0
2009-03-24 12:16:00,1.9333,1.93425,1.9331,1.93415,372800000.0
2009-03-24 12:17:00,1.9343,1.9349,1.9334,1.93455,196200000.0
2009-03-24 12:18:00,1.93465,1.93515,1.93345,1.9337,334000000.0
2009-03-24 12:19:00,1.93375,1.9342,1.9327,1.9341,243800000.0
2009-03-24 12:20:00,1.93425,1.93435,1.93295,1.9333,314000000.0
2009-03-24 12:21:00,1.93335,1.93335,1.93135,1.9322,299000000.0
2009-03-24 12:22:00,1.9322,1.93235,1.9314,1.93165,274400000.0
2009-03-24 12:23:00,1.9317,1.9321,1.9309,1.93125,270600000.0
2009-03-24 12:24:00,1.93125,1.9318,1.93035,1.9308,270800000.0
2009-03-24 12:25:00,1.93085,1.9331,1.93055,1.9327,242200000.0
2009-03-24 12:26:00,1.9327,1.9329,1.9321,1.93215,183000000.0
2009-03-24 12:27:00,1.9322,1.9329,1.9317,1.9322,222600000.0
2009-03-24 12:28:00,1.93235,1.93265,1.93195,1.9323,307400000.0
2009-03-24 12:29:00,1.93235,1.93325,1.93225,1.9328,287400000.0
2009-03-24 12:30:00,1.9328,1.9328,1.93145,1.93175,317400000.0
2009-03-24 12:31:00,1.93175,1.93225,1.9314,1.93195,324800000.0
2009-03-24 12:32:00,1.93185,1.9325,1.93135,1.9317,436200000.0
2009-03-24 12:33:00,1.9317,1.93275,1.9317,1.9326,344000000.0
2009-03-24 12:34:00,1.93255,1.93285,1.93225,1.9326,268200000.0
2009-03-24 12:35:00,1.9326,1.9331,1.93205,1.9327,311200000.0
2009-03-24 12:36:00,1.9327,1.9353,1.9314,1.9348,397800000.0
2009-03-24 12:37:00,1.93485,1.93925,1.9341,1.93595,384900000.0
2009-03-24 12:38:00,1.9365,1.9372,1.9357,1.93665,380500000.0
2009-03-24 12:39:00,1.9366,1.93735,1.9366,1.9368,326800000.0
2009-03-24 12:40:00,1.9368,1.93685,1.93535,1.9367,361000000.0
2009-03-24 12:41:00,1.93655,1.93655,1.93525,1.93535,371600000.0
2009-03-24 12:42:00,1.9353,1.9357,1.9337,1.93385,303200000.0
2009-03-24 12:43:00,1.93385,1.935,1.93385,1.9348,308000000.0
2009-03-24 12:44:00,1.9349,1.9355,1.93465,1.93465,293400000.0
2009-03-24 12:45:00,1.93465,1.93495,1.93425,1.93455,215400000.0
2009-03-24 12:46:00,1.93455,1.93515,1.93415,1.9343,230000000.0
2009-03-24 12:47:00,1.9343,1.9353,1.93425,1.93455,219200000.0
2009-03-24 12:48:00,1.93455,1.9353,1.9342,1.93505,192600000.0
2009-03-24 12:49:00,1.9351,1.9354,1.9339,1.93395,319200000.0
2009-03-24 12:50:00,1.93395,1.93505,1.93395,1.9349,291400000.0
2009-03-24 12:51:00,1.9349,1.936,1.9343,1.93585,247200000.0
2009-03-24 12:52:00,1.93575,1.93605,1.9352,1.9352,348400000.0
2009-03-24 12:53:00,1.9352,1.93535,1.93415,1.93485,225800000.0
2009-03-24 12:54:00,1.93485,1.93545,1.93465,1.9348,223600000.0
2009-03-24 12:55:00,1.93475,1.93555,1.9345,1.93535,224000000.0
2009-03-24 12:56:00,1.93565,1.93565,1.935,1.9352,140200000.0
2009-03-24 12:57:00,1.9352,1.9358,1.93505,1.9358,136400000.0
2009-03-24 12:58:00,1.9358,1.93715,1.9358,1.93715,172800000.0
2009-03-24 12:59:00,1.93765,1.938,1.9365,1.9368,283000000.0
2009-03-24 13:00:00,1.9369,1.9369,1.9361,1.9362,172200000.0
2009-03-24 13:01:00,1.9362,1.93645,1.9358,1.93595,237800000.0
2009-03-24 13:02:00,1.936,1.9368,1.9358,1.9366,278200000.0
2009-03-24 13:03:00,1.9366,1.9366,1.9361,1.9365,222600000.0
2009-03-24 13:04:00,1.9361,1.93665,1.9358,1.936,248600000.0
2009-03-24 13:05:00,1.9361,1.93675,1.93595,1.93615,198800000.0
2009-03-24 13:06:00,1.93615,1.9366,1.93605,1.9361,235600000.0
2009-03-24 13:07:00,1.9361,1.9362,1.93515,1.93555,223600000.0
2009-03-24 13:08:00,1.9355,1.9357,1.9353,1.9353,225000000.0
2009-03-24 13:09:00,1.93525,1.93585,1.935,1.9358,249200000.0
2009-03-24 13:10:00,1.93585,1.93675,1.9358,1.93675,204800000.0
2009-03-24 13:11:00,1.9365,1.9382,1.9361,1.9375,280600000.0
2009-03-24 13:12:00,1.9375,1.9386,1.93725,1.93815,243400000.0
2009-03-24 13:13:00,1.93815,1.9387,1.9377,1.93815,167400000.0
2009-03-24 13:14:00,1.93805,1.93845,1.9374,1.93765,354600000.0
2009-03-24 13:15:00,1.93765,1.9379,1.9367,1.93715,186200000.0
2009-03-24 13:16:00,1.93715,1.93735,1.937,1.93735,187400000.0
2009-03-24 13:17:00,1.93715,1.9372,1.93615,1.93615,257400000.0
2009-03-24 13:18:00,1.9362,1.9365,1.9357,1.93615,249200000.0
2009-03-24 13:19:00,1.93635,1.93635,1.93525,1.9356,278400000.0
2009-03-24 13:20:00,1.9356,1.9367,1.935,1.9359,271200000.0
2009-03-24 13:21:00,1.9359,1.93635,1.93565,1.9358,263600000.0
2009-03-24 13:22:00,1.9357,1.93605,1.93505,1.93585,209400000.0
2009-03-24 13:23:00,1.93585,1.93585,1.9347,1.9348,259800000.0
2009-03-24 13:24:00,1.9348,1.9352,1.93405,1.93435,379800000.0
2009-03-24 13:25:00,1.93445,1.93465,1.9327,1.9341,337000000.0
2009-03-24 13:26:00,1.9341,1.9344,1.9335,1.9339,200000000.0
2009-03-24 13:27:00,1.934,1.93545,1.934,1.93495,292000000.0
2009-03-24 13:28:00,1.9351,1.93695,1.9349,1.93645,346000000.0
2009-03-24 13:29:00,1.9365,1.93705,1.9361,1.93625,283400000.0
2009-03-24 13:30:00,1.93625,1.9368,1.93525,1.9366,188000000.0
2009-03-24 13:31:00,1.9366,1.9367,1.93545,1.93605,186800000.0
2009-03-24 13:32:00,1.9361,1.9376,1.9361,1.9373,192200000.0
2009-03-24 13:33:00,1.93745,1.9385,1.93735,1.93825,230600000.0
2009-03-24 13:34:00,1.93825,1.93825,1.93775,1.93775,198400000.0
2009-03-24 13:35:00,1.938,1.9381,1.93695,1.93715,166600000.0
2009-03-24 13:36:00,1.9373,1.9378,1.9371,1.9377,264600000.0
2009-03-24 13:37:00,1.9378,1.9383,1.9377,1.9382,152400000.0
2009-03-24 13:38:00,1.9382,1.9384,1.93705,1.93755,265600000.0
2009-03-24 13:39:00,1.93745,1.93815,1.93715,1.93715,229500000.0
2009-03-24 13:40:00,1.93715,1.9376,1.93665,1.93665,159200000.0
2009-03-24 13:41:00,1.93655,1.93735,1.93595,1.9361,224600000.0
2009-03-24 13:42:00,1.9362,1.93625,1.935,1.93535,195360000.0
2009-03-24 13:43:00,1.93535,1.93585,1.935,1.93585,139000000.0
2009-03-24 13:44:00,1.9358,1.93675,1.93525,1.93665,270400000.0
2009-03-24 13:45:00,1.9366,1.937,1.9357,1.9363,274000000.0
2009-03-24 13:46:00,1.9363,1.9367,1.9359,1.93605,191200000.0
2009-03-24 13:47:00,1.93605,1.9366,1.93595,1.936,255200000.0
2009-03-24 13:48:00,1.9362,1.9366,1.93595,1.93615,209400000.0
2009-03-24 13:49:00,1.93615,1.9371,1.93615,1.9365,193400000.0
2009-03-24 13:50:00,1.9365,1.93705,1.93625,1.93685,167600000.0
2009-03-24 13:51:00,1.9368,1.93695,1.93635,1.9366,268000000.0
2009-03-24 13:52:00,1.93665,1.93675,1.9358,1.93615,293600000.0
2009-03-24 13:53:00,1.9363,1.93665,1.9357,1.93665,337600000.0
2009-03-24 13:54:00,1.93645,1.9365,1.93595,1.93645,279600000.0
2009-03-24 13:55:00,1.93665,1.93665,1.93595,1.93615,101600000.0
2009-03-24 13:56:00,1.9361,1.9365,1.9354,1.93565,186700000.0
2009-03-24 13:57:00,1.93565,1.9361,1.9355,1.93575,154000000.0
2009-03-24 13:58:00,1.93575,1.93575,1.9356,1.9356,51200000.0
2009-03-24 13:59:00,1.9356,1.9358,1.9349,1.9349,180400000.0
2009-03-24 14:00:00,1.9351,1.93645,1.935,1.93545,416400000.0
2009-03-24 14:01:00,1.9355,1.9357,1.935,1.9352,193600000.0
2009-03-24 14:02:00,1.9352,1.93605,1.9348,1.936,324800000.0
2009-03-24 14:03:00,1.936,1.9364,1.93505,1.9356,463800000.0
2009-03-24 14:04:00,1.9356,1.93575,1.9352,1.93565,297400000.0
2009-03-24 14:05:00,1.9356,1.9365,1.9352,1.9364,381000000.0
2009-03-24 14:06:00,1.93645,1.9369,1.936,1.9369,365400000.0
2009-03-24 14:07:00,1.937,1.9374,1.93665,1.93675,346400000.0
2009-03-24 14:08:00,1.93675,1.937,1.9362,1.9366,290800000.0
2009-03-24 14:09:00,1.9366,1.937,1.9363,1.9365,301000000.0
2009-03-24 14:10:00,1.9365,1.93765,1.93635,1.9369,341200000.0
2009-03-24 14:11:00,1.93695,1.9374,1.9366,1.9367,276400000.0
2009-03-24 14:12:00,1.93665,1.93705,1.93625,1.9364,333600000.0
2009-03-24 14:13:00,1.9366,1.9369,1.9363,1.93655,194800000.0
2009-03-24 14:14:00,1.9367,1.937,1.9366,1.93685,256200000.0
2009-03-24 14:15:00,1.9369,1.9375,1.9366,1.93695,263400000.0
2009-03-24 14:16:00,1.9369,1.9375,1.9366,1.9372,475400000.0
2009-03-24 14:17:00,1.93725,1.9381,1.93725,1.93775,430200000.0
2009-03-24 14:18:00,1.9378,1.9384,1.93765,1.9379,164200000.0
2009-03-24 14:19:00,1.93785,1.9388,1.93785,1.9383,339600000.0
2009-03-24 14:20:00,1.9383,1.9385,1.9381,1.93835,198200000.0
2009-03-24 14:21:00,1.93825,1.9392,1.9382,1.9385,284200000.0
2009-03-24 14:22:00,1.9385,1.9394,1.9376,1.9376,302600000.0
2009-03-24 14:23:00,1.9376,1.93785,1.93705,1.9372,171400000.0
2009-03-24 14:24:00,1.9372,1.9379,1.93695,1.93725,395000000.0
2009-03-24 14:25:00,1.93725,1.9375,1.9369,1.9372,368000000.0
2009-03-24 14:26:00,1.9373,1.938,1.93655,1.9375,413600000.0
2009-03-24 14:27:00,1.9375,1.93895,1.9375,1.9381,305400000.0
2009-03-24 14:28:00,1.9381,1.93825,1.9365,1.937,337000000.0
2009-03-24 14:29:00,1.9372,1.9376,1.93695,1.9373,201200000.0
2009-03-24 14:30:00,1.9376,1.9382,1.9374,1.9381,306800000.0
2009-03-24 14:31:00,1.9379,1.9387,1.93745,1.9375,419400000.0
2009-03-24 14:32:00,1.9375,1.9377,1.9373,1.9377,247800000.0
2009-03-24 14:33:00,1.9375,1.9377,1.937,1.9372,291800000.0
2009-03-24 14:34:00,1.93725,1.9374,1.9368,1.9368,239200000.0
2009-03-24 14:35:00,1.93675,1.9369,1.9359,1.9365,393400000.0
2009-03-24 14:36:00,1.93645,1.93645,1.9355,1.9362,297400000.0
2009-03-24 14:37:00,1.9362,1.9363,1.93585,1.93585,240800000.0
2009-03-24 14:38:00,1.936,1.936,1.9356,1.93565,195400000.0
2009-03-24 14:39:00,1.9356,1.9356,1.9347,1.93485,343000000.0
2009-03-24 14:40:00,1.93475,1.9353,1.93425,1.9348,374000000.0
2009-03-24 14:41:00,1.9348,1.9356,1.9346,1.93515,328600000.0
2009-03-24 14:42:00,1.9351,1.93565,1.93475,1.93515,269000000.0
2009-03-24 14:43:00,1.93505,1.93525,1.9342,1.9343,361400000.0
2009-03-24 14:44:00,1.93425,1.9345,1.9338,1.93415,388200000.0
2009-03-24 14:45:00,1.93415,1.9344,1.93365,1.9339,189200000.0
2009-03-24 14:46:00,1.9339,1.9342,1.93275,1.9333,396800000.0
2009-03-24 14:47:00,1.9333,1.9336,1.93295,1.9332,369400000.0
2009-03-24 14:48:00,1.9331,1.93415,1.9329,1.93365,226400000.0
2009-03-24 14:49:00,1.93375,1.93375,1.9323,1.9328,428200000.0
2009-03-24 14:50:00,1.9329,1.9334,1.93235,1.93235,489600000.0
2009-03-24 14:51:00,1.93245,1.9325,1.9316,1.9322,367200000.0
2009-03-24 14:52:00,1.9321,1.9324,1.93115,1.93175,345000000.0
2009-03-24 14:53:00,1.9317,1.9325,1.9316,1.932,338800000.0
2009-03-24 14:54:00,1.932,1.93215,1.93135,1.9321,336600000.0
2009-03-24 14:55:00,1.9321,1.9322,1.93165,1.93185,390000000.0
2009-03-24 14:56:00,1.93185,1.93255,1.9318,1.9322,248600000.0
2009-03-24 14:57:00,1.93195,1.93215,1.93155,1.932,219800000.0
2009-03-24 14:58:00,1.93215,1.9326,1.93175,1.93245,331400000.0
2009-03-24 14:59:00,1.9325,1.9325,1.9314,1.9319,422200000.0
2009-03-24 15:00:00,1.9319,1.9325,1.9318,1.9325,236000000.0
2009-03-24 15:01:00,1.9325,1.9327,1.9318,1.9324,371600000.0
2009-03-24 15:02:00,1.93235,1.9325,1.93145,1.93145,341000000.0
2009-03-24 15:03:00,1.93155,1.9322,1.9315,1.9319,227200000.0
2009-03-24 15:04:00,1.9319,1.932,1.9304,1.93065,326200000.0
2009-03-24 15:05:00,1.93065,1.9314,1.93065,1.9311,352200000.0
2009-03-24 15:06:00,1.93105,1.93205,1.93105,1.93135,331200000.0
2009-03-24 15:07:00,1.93135,1.932,1.93115,1.932,345600000.0
2009-03-24 15:08:00,1.9321,1.9321,1.93135,1.9318,194800000.0
2009-03-24 15:09:00,1.93175,1.9325,1.93175,1.932,349800000.0
2009-03-24 15:10:00,1.932,1.93325,1.9317,1.9325,371000000.0
2009-03-24 15:11:00,1.9324,1.9331,1.93215,1.93305,336200000.0
2009-03-24 15:12:00,1.93305,1.9347,1.9326,1.93425,419000000.0
2009-03-24 15:13:00,1.93435,1.9364,1.934,1.9343,432300000.0
2009-03-24 15:14:00,1.9344,1.9345,1.93345,1.9339,433200000.0
2009-03-24 15:15:00,1.934,1.93455,1.9332,1.93425,331300000.0
2009-03-24 15:16:00,1.93435,1.9369,1.93405,1.9358,363000000.0
2009-03-24 15:17:00,1.9363,1.937,1.93555,1.9365,441500000.0
2009-03-24 15:18:00,1.93635,1.9368,1.9357,1.93605,415600000.0
2009-03-24 15:19:00,1.93605,1.9361,1.9346,1.9355,432000000.0
2009-03-24 15:20:00,1.9356,1.9358,1.9344,1.9346,473100000.0
2009-03-24 15:21:00,1.9347,1.9353,1.9346,1.93495,391400000.0
2009-03-24 15:22:00,1.93495,1.9353,1.9344,1.9351,381400000.0
2009-03-24 15:23:00,1.93515,1.9352,1.9342,1.93495,428000000.0
2009-03-24 15:24:00,1.9349,1.9353,1.93405,1.93405,287600000.0
2009-03-24 15:25:00,1.93405,1.93455,1.9338,1.93455,365200000.0
2009-03-24 15:26:00,1.93455,1.9348,1.93355,1.9338,295800000.0
2009-03-24 15:27:00,1.9338,1.9344,1.9331,1.93405,463600000.0
2009-03-24 15:28:00,1.9342,1.9344,1.9338,1.9341,410400000.0
2009-03-24 15:29:00,1.9341,1.9342,1.93335,1.9339,283800000.0
2009-03-24 15:30:00,1.934,1.93455,1.93345,1.9344,301800000.0
2009-03-24 15:31:00,1.93425,1.9347,1.93355,1.9341,334600000.0
2009-03-24 15:32:00,1.9341,1.93455,1.934,1.93455,237200000.0
2009-03-24 15:33:00,1.9346,1.93465,1.9339,1.9342,307400000.0
2009-03-24 15:34:00,1.9341,1.9348,1.93375,1.93465,297600000.0
2009-03-24 15:35:00,1.93465,1.9355,1.93415,1.93545,414400000.0
2009-03-24 15:36:00,1.9355,1.9361,1.9349,1.9359,427800000.0
2009-03-24 15:37:00,1.93575,1.9359,1.93485,1.93515,382800000.0
2009-03-24 15:38:00,1.9354,1.9359,1.93475,1.9354,505200000.0
2009-03-24 15:39:00,1.9353,1.936,1.9351,1.93585,413000000.0
2009-03-24 15:40:00,1.93575,1.9364,1.93565,1.93635,479600000.0
2009-03-24 15:41:00,1.9363,1.93685,1.93605,1.93645,568200000.0
2009-03-24 15:42:00,1.93645,1.93685,1.93605,1.93675,367000000.0
2009-03-24 15:43:00,1.93675,1.9375,1.9365,1.9368,452000000.0
2009-03-24 15:44:00,1.9369,1.9376,1.9364,1.9373,379200000.0
2009-03-24 15:45:00,1.93725,1.9379,1.9368,1.9375,374800000.0
2009-03-24 15:46:00,1.93715,1.9385,1.9371,1.9382,328400000.0
2009-03-24 15:47:00,1.93825,1.93885,1.93795,1.9384,244400000.0
2009-03-24 15:48:00,1.9384,1.9391,1.93795,1.9384,227600000.0
2009-03-24 15:49:00,1.93805,1.93885,1.93795,1.93805,279000000.0
2009-03-24 15:50:00,1.93805,1.9385,1.9377,1.93785,323200000.0
2009-03-24 15:51:00,1.938,1.9385,1.9377,1.93815,343400000.0
2009-03-24 15:52:00,1.9382,1.9385,1.9371,1.9371,300200000.0
2009-03-24 15:53:00,1.93725,1.93755,1.9364,1.9374,289200000.0
2009-03-24 15:54:00,1.93745,1.93745,1.9368,1.9371,229800000.0
2009-03-24 15:55:00,1.93705,1.9372,1.9361,1.9367,363000000.0
2009-03-24 15:56:00,1.9367,1.93685,1.93495,1.93495,324600000.0
2009-03-24 15:57:00,1.9352,1.93595,1.9351,1.9354,315600000.0
2009-03-24 15:58:00,1.9354,1.93555,1.9344,1.93455,255800000.0
2009-03-24 15:59:00,1.9347,1.93515,1.93435,1.93485,344800000.0
2009-03-24 16:00:00,1.9346,1.9353,1.9341,1.9342,306400000.0
2009-03-24 16:01:00,1.9342,1.9345,1.9331,1.9336,307800000.0
2009-03-24 16:02:00,1.9336,1.9336,1.9315,1.9318,384700000.0
2009-03-24 16:03:00,1.93195,1.9332,1.93165,1.933,448500000.0
2009-03-24 16:04:00,1.9329,1.93305,1.932,1.9325,454200000.0
2009-03-24 16:05:00,1.9323,1.93265,1.93215,1.93255,469000000.0
2009-03-24 16:06:00,1.9327,1.9334,1.9321,1.933,469600000.0
2009-03-24 16:07:00,1.9331,1.9335,1.93225,1.93325,362000000.0
2009-03-24 16:08:00,1.93325,1.9338,1.9325,1.9332,342900000.0
2009-03-24 16:09:00,1.9332,1.93435,1.93245,1.93375,354400000.0
2009-03-24 16:10:00,1.93375,1.9341,1.93345,1.9341,366400000.0
2009-03-24 16:11:00,1.9342,1.93445,1.93335,1.93395,483800000.0
2009-03-24 16:12:00,1.93395,1.93415,1.93325,1.9338,354200000.0
2009-03-24 16:13:00,1.9338,1.934,1.9329,1.9335,330200000.0
2009-03-24 16:14:00,1.9335,1.93415,1.93335,1.93405,359800000.0
2009-03-24 16:15:00,1.93395,1.9346,1.93365,1.93395,385400000.0
2009-03-24 16:16:00,1.934,1.93415,1.93295,1.9334,333000000.0
2009-03-24 16:17:00,1.9334,1.9337,1.9327,1.93365,298000000.0
2009-03-24 16:18:00,1.93365,1.93395,1.93285,1.93395,320600000.0
2009-03-24 16:19:00,1.9339,1.93465,1.93375,1.9346,268800000.0
2009-03-24 16:20:00,1.93455,1.93505,1.93435,1.9349,439000000.0
2009-03-24 16:21:00,1.935,1.9352,1.93445,1.93485,380000000.0
2009-03-24 16:22:00,1.9348,1.9357,1.93425,1.9355,328600000.0
2009-03-24 16:23:00,1.9355,1.93605,1.93545,1.9358,238400000.0
2009-03-24 16:24:00,1.93585,1.93615,1.93545,1.93575,327600000.0
2009-03-24 16:25:00,1.93585,1.9362,1.9352,1.9355,306400000.0
2009-03-24 16:26:00,1.93555,1.93575,1.93465,1.93535,315800000.0
2009-03-24 16:27:00,1.93535,1.9364,1.93535,1.9357,354000000.0
2009-03-24 16:28:00,1.93575,1.93635,1.93535,1.93625,272400000.0
2009-03-24 16:29:00,1.9362,1.9366,1.93505,1.93575,327200000.0
2009-03-24 16:30:00,1.9357,1.93765,1.9357,1.93725,312400000.0
2009-03-24 16:31:00,1.9373,1.93755,1.9358,1.93615,215200000.0
2009-03-24 16:32:00,1.9362,1.9364,1.93565,1.93565,329600000.0
2009-03-24 16:33:00,1.9356,1.93575,1.9344,1.9352,291000000.0
2009-03-24 16:34:00,1.93525,1.9354,1.9347,1.9353,237000000.0
2009-03-24 16:35:00,1.9352,1.93565,1.935,1.9354,288400000.0
2009-03-24 16:36:00,1.9355,1.93655,1.93505,1.9351,383200000.0
2009-03-24 16:37:00,1.93515,1.9365,1.93515,1.9363,336600000.0
2009-03-24 16:38:00,1.9363,1.93685,1.9361,1.9367,245200000.0
2009-03-24 16:39:00,1.9366,1.9367,1.93575,1.9362,222200000.0
2009-03-24 16:40:00,1.9362,1.9368,1.93545,1.93565,299800000.0
2009-03-24 16:41:00,1.9358,1.93785,1.9358,1.9376,310600000.0
2009-03-24 16:42:00,1.93765,1.9379,1.93705,1.9378,353200000.0
2009-03-24 16:43:00,1.9378,1.9388,1.9377,1.93845,322200000.0
2009-03-24 16:44:00,1.93845,1.93885,1.93795,1.9383,295000000.0
2009-03-24 16:45:00,1.93835,1.93875,1.9377,1.9379,254600000.0
2009-03-24 16:46:00,1.9381,1.93855,1.9368,1.93795,330400000.0
2009-03-24 16:47:00,1.93755,1.93825,1.9375,1.9379,267200000.0
2009-03-24 16:48:00,1.9378,1.938,1.93715,1.93765,261400000.0
2009-03-24 16:49:00,1.9375,1.9378,1.93725,1.93765,232600000.0
2009-03-24 16:50:00,1.93725,1.9385,1.93725,1.9379,198400000.0
2009-03-24 16:51:00,1.9379,1.93885,1.9379,1.9385,263200000.0
2009-03-24 16:52:00,1.9386,1.9392,1.9376,1.9377,377400000.0
2009-03-24 16:53:00,1.93765,1.9383,1.9375,1.93775,259800000.0
2009-03-24 16:54:00,1.9377,1.9377,1.93685,1.9373,307600000.0
2009-03-24 16:55:00,1.9373,1.9373,1.93585,1.93585,261800000.0
2009-03-24 16:56:00,1.93585,1.93605,1.9357,1.9358,217400000.0
2009-03-24 16:57:00,1.9358,1.9365,1.93575,1.9364,319600000.0
2009-03-24 16:58:00,1.9364,1.93685,1.9359,1.9363,293200000.0
2009-03-24 16:59:00,1.9363,1.9369,1.93515,1.9365,383600000.0
2009-03-24 17:00:00,1.9366,1.93695,1.9359,1.9363,394800000.0
2009-03-24 17:01:00,1.9362,1.9368,1.93595,1.9361,374800000.0
2009-03-24 17:02:00,1.93605,1.9379,1.93605,1.93725,374200000.0
2009-03-24 17:03:00,1.9372,1.93755,1.9368,1.9373,350200000.0
2009-03-24 17:04:00,1.9374,1.938,1.93705,1.9372,390000000.0
2009-03-24 17:05:00,1.9372,1.93835,1.93715,1.93765,364600000.0
2009-03-24 17:06:00,1.93775,1.93815,1.93715,1.93715,243800000.0
2009-03-24 17:07:00,1.93725,1.93815,1.93675,1.9377,341200000.0
2009-03-24 17:08:00,1.93785,1.93785,1.937,1.93775,308600000.0
2009-03-24 17:09:00,1.9377,1.9378,1.93725,1.9375,179400000.0
2009-03-24 17:10:00,1.93745,1.93765,1.9369,1.93715,175200000.0
2009-03-24 17:11:00,1.9371,1.93745,1.93655,1.9367,264600000.0
2009-03-24 17:12:00,1.93655,1.93685,1.93615,1.93625,315600000.0
2009-03-24 17:13:00,1.9359,1.9363,1.93435,1.93485,427200000.0
2009-03-24 17:14:00,1.93485,1.9356,1.9342,1.93535,358600000.0
2009-03-24 17:15:00,1.9354,1.9359,1.93505,1.9352,263400000.0
2009-03-24 17:16:00,1.93525,1.93525,1.9347,1.93475,211400000.0
2009-03-24 17:17:00,1.9349,1.93495,1.93395,1.93495,212400000.0
2009-03-24 17:18:00,1.93495,1.9356,1.9348,1.935,216800000.0
2009-03-24 17:19:00,1.93515,1.9352,1.9346,1.9348,215600000.0
2009-03-24 17:20:00,1.9347,1.9348,1.9344,1.9345,179600000.0
2009-03-24 17:21:00,1.93455,1.93485,1.9336,1.93405,268400000.0
2009-03-24 17:22:00,1.93405,1.93515,1.93405,1.93495,175600000.0
2009-03-24 17:23:00,1.935,1.93535,1.93495,1.93525,160600000.0
2009-03-24 17:24:00,1.93525,1.9356,1.9346,1.9354,243400000.0
2009-03-24 17:25:00,1.935,1.9355,1.93495,1.93505,158800000.0
2009-03-24 17:26:00,1.93635,1.93635,1.93465,1.9351,277800000.0
2009-03-24 17:27:00,1.9351,1.93575,1.9344,1.93455,433200000.0
2009-03-24 17:28:00,1.93455,1.93615,1.93445,1.936,328600000.0
2009-03-24 17:29:00,1.936,1.9362,1.93515,1.93545,291400000.0
2009-03-24 17:30:00,1.93555,1.93645,1.9354,1.936,264200000.0
2009-03-24 17:31:00,1.93595,1.93615,1.9353,1.9355,170600000.0
2009-03-24 17:32:00,1.9353,1.9364,1.93495,1.9351,279600000.0
2009-03-24 17:33:00,1.9351,1.9356,1.9348,1.9356,359200000.0
2009-03-24 17:34:00,1.9358,1.9358,1.935,1.93545,270000000.0
2009-03-24 17:35:00,1.9355,1.9356,1.93485,1.9352,244000000.0
2009-03-24 17:36:00,1.9352,1.9353,1.93415,1.93435,159600000.0
2009-03-24 17:37:00,1.9343,1.9343,1.93225,1.93245,231000000.0
2009-03-24 17:38:00,1.9324,1.9324,1.93135,1.9318,245000000.0
2009-03-24 17:39:00,1.9318,1.93235,1.9315,1.93215,179800000.0
2009-03-24 17:40:00,1.93225,1.9325,1.93145,1.93165,246200000.0
2009-03-24 17:41:00,1.9317,1.9324,1.9317,1.93235,226600000.0
2009-03-24 17:42:00,1.9322,1.93255,1.93155,1.9317,262000000.0
2009-03-24 17:43:00,1.9317,1.9319,1.9305,1.9311,293200000.0
2009-03-24 17:44:00,1.93115,1.9326,1.9311,1.93255,292600000.0
2009-03-24 17:45:00,1.93255,1.93315,1.93175,1.9321,336200000.0
2009-03-24 17:46:00,1.93215,1.93255,1.9307,1.93145,393800000.0
2009-03-24 17:47:00,1.93135,1.93155,1.9305,1.9305,328800000.0
2009-03-24 17:48:00,1.9305,1.931,1.93015,1.9305,279200000.0
2009-03-24 17:49:00,1.9305,1.93095,1.92985,1.92995,424600000.0
2009-03-24 17:50:00,1.9299,1.93015,1.929,1.9291,321400000.0
2009-03-24 17:51:00,1.92915,1.92965,1.92905,1.92935,292000000.0
2009-03-24 17:52:00,1.92935,1.93005,1.9288,1.9291,350600000.0
2009-03-24 17:53:00,1.9291,1.9291,1.92775,1.9281,383000000.0
2009-03-24 17:54:00,1.92775,1.92835,1.9269,1.9269,441600000.0
2009-03-24 17:55:00,1.92695,1.9278,1.92685,1.92755,317400000.0
2009-03-24 17:56:00,1.92765,1.92775,1.92645,1.92775,276800000.0
2009-03-24 17:57:00,1.9279,1.92805,1.9272,1.92745,223200000.0
2009-03-24 17:58:00,1.9276,1.92765,1.92685,1.9272,248400000.0
2009-03-24 17:59:00,1.92705,1.92765,1.92665,1.9271,254400000.0
2009-03-24 18:00:00,1.92745,1.9282,1.92715,1.9281,298800000.0
2009-03-24 18:01:00,1.9281,1.92845,1.9273,1.92805,256000000.0
2009-03-24 18:02:00,1.9278,1.9284,1.9274,1.9282,198600000.0
2009-03-24 18:03:00,1.92825,1.9286,1.92735,1.9278,179800000.0
2009-03-24 18:04:00,1.9277,1.92835,1.92735,1.92785,211200000.0
2009-03-24 18:05:00,1.92765,1.92845,1.92765,1.92825,134400000.0
2009-03-24 18:06:00,1.92825,1.92835,1.9272,1.9282,107600000.0
2009-03-24 18:07:00,1.9283,1.92835,1.9278,1.92795,118400000.0
2009-03-24 18:08:00,1.92795,1.928,1.9265,1.9277,157200000.0
2009-03-24 18:09:00,1.92785,1.9291,1.92785,1.9288,108400000.0
2009-03-24 18:10:00,1.9287,1.9288,1.92775,1.9285,241400000.0
2009-03-24 18:11:00,1.92855,1.9295,1.92845,1.92945,245200000.0
2009-03-24 18:12:00,1.92935,1.9296,1.9292,1.92925,182200000.0
2009-03-24 18:13:00,1.92945,1.93,1.9284,1.92865,276000000.0
2009-03-24 18:14:00,1.92875,1.92885,1.9279,1.9287,237800000.0
2009-03-24 18:15:00,1.92865,1.92965,1.9285,1.9289,177600000.0
2009-03-24 18:16:00,1.9292,1.92945,1.92845,1.929,167000000.0
2009-03-24 18:17:00,1.92895,1.9291,1.9282,1.92895,138200000.0
2009-03-24 18:18:00,1.9288,1.92965,1.9288,1.92965,140600000.0
2009-03-24 18:19:00,1.9293,1.9303,1.929,1.9291,140600000.0
2009-03-24 18:20:00,1.92935,1.92965,1.92835,1.92885,164800000.0
2009-03-24 18:21:00,1.92895,1.92925,1.92825,1.9291,172000000.0
2009-03-24 18:22:00,1.9291,1.9292,1.92835,1.929,175800000.0
2009-03-24 18:23:00,1.9289,1.9296,1.92825,1.9292,297200000.0
2009-03-24 18:24:00,1.9294,1.92945,1.92835,1.92895,346200000.0
2009-03-24 18:25:00,1.92885,1.92915,1.9283,1.9289,233600000.0
2009-03-24 18:26:00,1.92885,1.9289,1.92825,1.92825,235000000.0
2009-03-24 18:27:00,1.9283,1.92865,1.92815,1.92845,208600000.0
2009-03-24 18:28:00,1.92845,1.92865,1.9272,1.9283,123400000.0
2009-03-24 18:29:00,1.9282,1.92855,1.928,1.92825,95600000.0
2009-03-24 18:30:00,1.92825,1.92825,1.9266,1.9273,333600000.0
2009-03-24 18:31:00,1.92725,1.9276,1.9258,1.9258,212000000.0
2009-03-24 18:32:00,1.9259,1.9264,1.9252,1.9255,332400000.0
2009-03-24 18:33:00,1.92545,1.9269,1.92545,1.92675,223200000.0
2009-03-24 18:34:00,1.92675,1.92675,1.9254,1.9254,226800000.0
2009-03-24 18:35:00,1.92555,1.9262,1.92535,1.92595,225600000.0
2009-03-24 18:36:00,1.9261,1.92675,1.92595,1.92655,233000000.0
2009-03-24 18:37:00,1.92655,1.92735,1.926,1.92725,222200000.0
2009-03-24 18:38:00,1.9274,1.92785,1.9269,1.9276,154800000.0
2009-03-24 18:39:00,1.9278,1.9286,1.9274,1.9286,171000000.0
2009-03-24 18:40:00,1.92865,1.92945,1.9285,1.92885,259000000.0
2009-03-24 18:41:00,1.92895,1.9293,1.92805,1.92875,208000000.0
2009-03-24 18:42:00,1.92885,1.92965,1.9287,1.9293,226400000.0
2009-03-24 18:43:00,1.92925,1.92955,1.92885,1.92905,438600000.0
2009-03-24 18:44:00,1.929,1.92945,1.9285,1.92925,193000000.0
2009-03-24 18:45:00,1.9295,1.9299,1.929,1.9293,253400000.0
2009-03-24 18:46:00,1.9294,1.9294,1.92835,1.92895,229400000.0
2009-03-24 18:47:00,1.92885,1.9297,1.9284,1.9296,205200001.0
2009-03-24 18:48:00,1.9296,1.9297,1.92915,1.92945,298400000.0
2009-03-24 18:49:00,1.92945,1.92965,1.9287,1.929,411600000.0
2009-03-24 18:50:00,1.92905,1.92945,1.92855,1.92945,456400000.0
2009-03-24 18:51:00,1.9295,1.92965,1.92885,1.92905,397400000.0
2009-03-24 18:52:00,1.929,1.9299,1.92865,1.9296,233200000.0
2009-03-24 18:53:00,1.9295,1.9297,1.9292,1.9297,268400000.0
2009-03-24 18:54:00,1.9297,1.9302,1.92895,1.9291,324200000.0
2009-03-24 18:55:00,1.92905,1.92905,1.92805,1.9282,186000000.0
2009-03-24 18:56:00,1.9282,1.9282,1.9282,1.9282,36000000.0
2009-03-24 18:57:00,1.9282,1.9282,1.9272,1.9282,114900000.0
2009-03-24 18:58:00,1.92735,1.9283,1.92735,1.92765,253000000.0
2009-03-24 18:59:00,1.9276,1.92935,1.9275,1.929,465000000.0
2009-03-24 19:00:00,1.9291,1.9297,1.92895,1.9291,373000000.0
2009-03-24 19:01:00,1.92915,1.93015,1.92885,1.92985,342800000.0
2009-03-24 19:02:00,1.9298,1.92985,1.92925,1.9293,387000000.0
2009-03-24 19:03:00,1.9293,1.93,1.9293,1.9298,160600000.0
2009-03-24 19:04:00,1.92985,1.93,1.92945,1.9297,176000000.0
2009-03-24 19:05:00,1.9297,1.9301,1.9293,1.9301,337000000.0
2009-03-24 19:06:00,1.9301,1.9301,1.92955,1.93,313400000.0
2009-03-24 19:07:00,1.93,1.9307,1.92995,1.9303,218600000.0
2009-03-24 19:08:00,1.9302,1.93055,1.92975,1.92975,125400000.0
2009-03-24 19:09:00,1.92975,1.9298,1.92915,1.9293,244400000.0
2009-03-24 19:10:00,1.9293,1.93025,1.9293,1.9301,280000000.0
2009-03-24 19:11:00,1.9303,1.9305,1.9296,1.93015,263000000.0
2009-03-24 19:12:00,1.92995,1.9303,1.92925,1.93,351400000.0
2009-03-24 19:13:00,1.93,1.93,1.92865,1.9287,94400000.0
2009-03-24 19:14:00,1.9286,1.92915,1.92805,1.929,231800000.0
2009-03-24 19:15:00,1.929,1.9297,1.92845,1.9291,438400000.0
2009-03-24 19:16:00,1.9291,1.9294,1.92885,1.9289,419600000.0
2009-03-24 19:17:00,1.929,1.929,1.92845,1.92865,177200000.0
2009-03-24 19:18:00,1.92875,1.9289,1.9284,1.92875,102000000.0
2009-03-24 19:19:00,1.9286,1.9298,1.9277,1.9292,383600000.0
2009-03-24 19:20:00,1.92925,1.92985,1.92865,1.92865,247800000.0
2009-03-24 19:21:00,1.9288,1.9288,1.9277,1.9281,240100000.0
2009-03-24 19:22:00,1.9283,1.9286,1.92765,1.9278,227000000.0
2009-03-24 19:23:00,1.9278,1.92825,1.92765,1.92775,117000000.0
2009-03-24 19:24:00,1.92775,1.92815,1.9267,1.92715,73400000.0
2009-03-24 19:25:00,1.92695,1.928,1.9269,1.92775,92400000.0
2009-03-24 19:26:00,1.92775,1.92785,1.9271,1.92735,55800000.0
2009-03-24 19:27:00,1.9274,1.9274,1.9249,1.9249,275400000.0
2009-03-24 19:28:00,1.92495,1.9255,1.92415,1.9246,213800000.0
2009-03-24 19:29:00,1.92465,1.926,1.92465,1.9252,353800000.0
2009-03-24 19:30:00,1.9252,1.92555,1.92435,1.92445,289000000.0
2009-03-24 19:31:00,1.9244,1.92505,1.92375,1.925,340000000.0
2009-03-24 19:32:00,1.9247,1.9252,1.92445,1.9249,321000000.0
2009-03-24 19:33:00,1.92485,1.92515,1.92405,1.9249,329800000.0
2009-03-24 19:34:00,1.9247,1.9265,1.92455,1.9246,406200000.0
2009-03-24 19:35:00,1.92475,1.9257,1.9247,1.9251,328800000.0
2009-03-24 19:36:00,1.92515,1.92575,1.9245,1.9247,241400000.0
2009-03-24 19:37:00,1.9246,1.92545,1.9246,1.9251,309400000.0
2009-03-24 19:38:00,1.9251,1.92575,1.92445,1.9247,236000000.0
2009-03-24 19:39:00,1.92475,1.9249,1.9243,1.92455,244000000.0
2009-03-24 19:40:00,1.92475,1.92575,1.92415,1.92575,353000000.0
2009-03-24 19:41:00,1.9249,1.9253,1.92405,1.9242,220200000.0
2009-03-24 19:42:00,1.9242,1.926,1.92415,1.92535,211400000.0
2009-03-24 19:43:00,1.9254,1.927,1.92535,1.9268,336800000.0
2009-03-24 19:44:00,1.9269,1.92715,1.9241,1.92455,420800000.0
2009-03-24 19:45:00,1.9246,1.9251,1.924,1.9244,254000000.0
2009-03-24 19:46:00,1.92435,1.9271,1.9243,1.927,408800000.0
2009-03-24 19:47:00,1.9271,1.92805,1.9268,1.92695,218200000.0
2009-03-24 19:48:00,1.92705,1.9273,1.9266,1.92695,164000000.0
2009-03-24 19:49:00,1.92695,1.9276,1.92655,1.9268,96000000.0
2009-03-24 19:50:00,1.9267,1.92735,1.9264,1.9271,142800000.0
2009-03-24 19:51:00,1.92695,1.92745,1.92605,1.92645,133600000.0
2009-03-24 19:52:00,1.92645,1.92705,1.92615,1.92675,96200000.0
2009-03-24 19:53:00,1.92765,1.92845,1.92665,1.92695,254400000.0
2009-03-24 19:54:00,1.92695,1.92735,1.92595,1.92645,270600000.0
2009-03-24 19:55:00,1.92635,1.92695,1.92495,1.925,290800000.0
2009-03-24 19:56:00,1.92475,1.92765,1.92475,1.9276,184200000.0
2009-03-24 19:57:00,1.9275,1.9291,1.9272,1.9283,230600000.0
2009-03-24 19:58:00,1.92905,1.92945,1.9283,1.92865,171400000.0
2009-03-24 19:59:00,1.9287,1.92875,1.9277,1.92845,185800000.0
2009-03-24 20:00:00,1.9283,1.92915,1.92815,1.9291,148400000.0
2009-03-24 20:01:00,1.92895,1.9296,1.9279,1.928,209800000.0
2009-03-24 20:02:00,1.928,1.92875,1.9279,1.92865,184400000.0
2009-03-24 20:03:00,1.9288,1.93005,1.9284,1.9298,186200000.0
2009-03-24 20:04:00,1.9298,1.9305,1.9292,1.9299,203400000.0
2009-03-24 20:05:00,1.92975,1.92975,1.92815,1.9286,248400000.0
2009-03-24 20:06:00,1.92865,1.9296,1.92845,1.9293,127600000.0
2009-03-24 20:07:00,1.9293,1.92955,1.92845,1.929,113200000.0
2009-03-24 20:08:00,1.92905,1.9296,1.9272,1.9274,237800000.0
2009-03-24 20:09:00,1.92735,1.92835,1.92705,1.92725,192600000.0
2009-03-24 20:10:00,1.92715,1.92735,1.92615,1.9262,192000000.0
2009-03-24 20:11:00,1.9262,1.92655,1.92555,1.92585,295400000.0
2009-03-24 20:12:00,1.926,1.9265,1.9252,1.9264,312600000.0
2009-03-24 20:13:00,1.9264,1.9268,1.92555,1.9264,182200000.0
2009-03-24 20:14:00,1.92625,1.92755,1.92625,1.9272,178600000.0
2009-03-24 20:15:00,1.92725,1.928,1.927,1.92715,239800000.0
2009-03-24 20:16:00,1.9273,1.9273,1.92515,1.92575,274400000.0
2009-03-24 20:17:00,1.9257,1.9258,1.9244,1.92455,209400000.0
2009-03-24 20:18:00,1.9248,1.9258,1.92405,1.9253,287000000.0
2009-03-24 20:19:00,1.9256,1.9256,1.9248,1.92525,219000000.0
2009-03-24 20:20:00,1.92525,1.92625,1.925,1.9259,271800000.0
2009-03-24 20:21:00,1.9261,1.9275,1.9251,1.92745,241400000.0
2009-03-24 20:22:00,1.92735,1.92815,1.92705,1.92745,204800000.0
2009-03-24 20:23:00,1.9272,1.928,1.92715,1.92715,179400000.0
2009-03-24 20:24:00,1.92715,1.929,1.92705,1.9281,178200000.0
2009-03-24 20:25:00,1.9282,1.9294,1.92815,1.9294,134000000.0
2009-03-24 20:26:00,1.9293,1.92935,1.92825,1.92875,255600000.0
2009-03-24 20:27:00,1.9289,1.92985,1.92875,1.92875,164000000.0
2009-03-24 20:28:00,1.9288,1.92905,1.92745,1.92825,120800000.0
2009-03-24 20:29:00,1.92845,1.93005,1.92805,1.929,238000000.0
2009-03-24 20:30:00,1.92915,1.9303,1.92895,1.9298,317000000.0
2009-03-24 20:31:00,1.9298,1.9299,1.9282,1.9284,261200000.0
2009-03-24 20:32:00,1.92845,1.9294,1.9275,1.92905,323400000.0
2009-03-24 20:33:00,1.9293,1.9298,1.92895,1.9298,286600000.0
2009-03-24 20:34:00,1.93,1.93055,1.92915,1.9299,224000000.0
2009-03-24 20:35:00,1.92975,1.93055,1.9293,1.9299,176200000.0
2009-03-24 20:36:00,1.92995,1.92995,1.9286,1.92885,314600000.0
2009-03-24 20:37:00,1.9289,1.9295,1.9285,1.92865,166800000.0
2009-03-24 20:38:00,1.92865,1.9292,1.92815,1.92835,212000000.0
2009-03-24 20:39:00,1.9284,1.92915,1.92805,1.9281,219000000.0
2009-03-24 20:40:00,1.92805,1.9283,1.9273,1.9278,124000000.0
2009-03-24 20:41:00,1.9279,1.928,1.9273,1.9274,199400000.0
2009-03-24 20:42:00,1.92725,1.92855,1.92675,1.92805,321000000.0
2009-03-24 20:43:00,1.92805,1.9289,1.9278,1.9288,245000000.0
2009-03-24 20:44:00,1.92875,1.9296,1.9282,1.92895,197800000.0
2009-03-24 20:45:00,1.9292,1.9304,1.92905,1.9304,206600000.0
2009-03-24 20:46:00,1.9305,1.9313,1.92895,1.92895,446000000.0
2009-03-24 20:47:00,1.92875,1.93005,1.92865,1.92905,221000000.0
2009-03-24 20:48:00,1.92905,1.92975,1.92745,1.92795,280000000.0
2009-03-24 20:49:00,1.92785,1.9287,1.9273,1.9285,349400000.0
2009-03-24 20:50:00,1.9285,1.92915,1.9276,1.9277,250400000.0
2009-03-24 20:51:00,1.9278,1.9289,1.9278,1.9289,129600000.0
2009-03-24 20:52:00,1.92895,1.92965,1.92865,1.92915,240200000.0
2009-03-24 20:53:00,1.92915,1.93035,1.9286,1.92935,311600000.0
2009-03-24 20:54:00,1.92925,1.9303,1.92905,1.9293,302400000.0
2009-03-24 20:55:00,1.9297,1.92985,1.92905,1.92905,318400000.0
2009-03-24 20:56:00,1.9291,1.93025,1.92895,1.93025,146600000.0
2009-03-24 20:57:00,1.93035,1.9323,1.93005,1.93165,182600000.0
2009-03-24 20:58:00,1.9316,1.93215,1.93155,1.93205,157600000.0
2009-03-24 20:59:00,1.93225,1.933,1.9315,1.9315,249000000.0
2009-03-24 21:00:00,1.9314,1.93145,1.93025,1.93035,204200000.0
2009-03-24 21:01:00,1.93045,1.931,1.93035,1.9305,107600000.0
2009-03-24 21:02:00,1.9305,1.93085,1.92975,1.9299,173200000.0
2009-03-24 21:03:00,1.9298,1.93,1.92935,1.9298,121400000.0
2009-03-24 21:04:00,1.9298,1.93045,1.92945,1.9297,302400000.0
2009-03-24 21:05:00,1.9297,1.93045,1.92905,1.92985,232400000.0
2009-03-24 21:06:00,1.92965,1.93025,1.92925,1.92995,240400000.0
2009-03-24 21:07:00,1.93,1.9308,1.9292,1.9307,175600000.0
2009-03-24 21:08:00,1.9307,1.9307,1.9291,1.92935,201000000.0
2009-03-24 21:09:00,1.9293,1.93005,1.9289,1.92995,222400000.0
2009-03-24 21:10:00,1.93,1.93,1.92845,1.9291,275600000.0
2009-03-24 21:11:00,1.9292,1.92945,1.9282,1.92895,223000000.0
2009-03-24 21:12:00,1.92895,1.9309,1.92855,1.93085,269200000.0
2009-03-24 21:13:00,1.93065,1.93095,1.93005,1.93055,268600000.0
2009-03-24 21:14:00,1.9304,1.93065,1.9289,1.9295,232400000.0
2009-03-24 21:15:00,1.9295,1.92965,1.92875,1.92895,192000000.0
2009-03-24 21:16:00,1.92895,1.92915,1.9284,1.9288,277600000.0
2009-03-24 21:17:00,1.92895,1.9294,1.92805,1.92845,191000000.0
2009-03-24 21:18:00,1.92865,1.92975,1.9285,1.9293,145400000.0
2009-03-24 21:19:00,1.92925,1.92995,1.9289,1.92995,197400000.0
2009-03-24 21:20:00,1.92995,1.93105,1.9299,1.93105,187200000.0
2009-03-24 21:21:00,1.93095,1.93095,1.9295,1.9298,172200000.0
2009-03-24 21:22:00,1.9298,1.9298,1.92865,1.92925,168000000.0
2009-03-24 21:23:00,1.92925,1.93,1.9282,1.92855,169800000.0
2009-03-24 21:24:00,1.92855,1.929,1.9285,1.9288,145000000.0
2009-03-24 21:25:00,1.9288,1.92965,1.92855,1.92965,182200000.0
2009-03-24 21:26:00,1.9295,1.93095,1.9295,1.9302,289400000.0
2009-03-24 21:27:00,1.9303,1.9317,1.9298,1.93095,199200000.0
2009-03-24 21:28:00,1.931,1.93155,1.93045,1.9315,277000000.0
2009-03-24 21:29:00,1.9315,1.9315,1.9303,1.9306,113200000.0
2009-03-24 21:30:00,1.9305,1.93155,1.9304,1.9312,171000000.0
2009-03-24 21:31:00,1.93115,1.93205,1.9304,1.93105,203800000.0
2009-03-24 21:32:00,1.9309,1.9311,1.9279,1.92815,357600000.0
2009-03-24 21:33:00,1.9282,1.929,1.9276,1.9283,272200000.0
2009-03-24 21:34:00,1.9283,1.9291,1.92825,1.9291,209000000.0
2009-03-24 21:35:00,1.9291,1.9293,1.9276,1.92805,156600000.0
2009-03-24 21:36:00,1.92805,1.9288,1.9273,1.92735,169400000.0
2009-03-24 21:37:00,1.92755,1.9294,1.92745,1.9293,260400000.0
2009-03-24 21:38:00,1.9294,1.93055,1.9293,1.93,318200000.0
2009-03-24 21:39:00,1.93005,1.9301,1.92925,1.92965,346400000.0
2009-03-24 21:40:00,1.9297,1.92985,1.929,1.9292,346400000.0
2009-03-24 21:41:00,1.9291,1.9292,1.92675,1.9282,278400000.0
2009-03-24 21:42:00,1.9285,1.9288,1.9273,1.9282,182600000.0
2009-03-24 21:43:00,1.9283,1.92875,1.92725,1.9281,124800000.0
2009-03-24 21:44:00,1.92825,1.93015,1.9277,1.92965,287600000.0
2009-03-24 21:45:00,1.9296,1.9324,1.9296,1.93005,280200000.0
2009-03-24 21:46:00,1.93005,1.9304,1.9293,1.9293,241800000.0
2009-03-24 21:47:00,1.92935,1.9298,1.9285,1.92905,183800000.0
2009-03-24 21:48:00,1.92905,1.9302,1.92815,1.93,194800000.0
2009-03-24 21:49:00,1.9301,1.9302,1.9288,1.9288,194800000.0
2009-03-24 21:50:00,1.92895,1.9297,1.92875,1.92885,152600000.0
2009-03-24 21:51:00,1.92885,1.93015,1.9285,1.92955,181200000.0
2009-03-24 21:52:00,1.9296,1.9296,1.92855,1.929,202800000.0
2009-03-24 21:53:00,1.929,1.92935,1.9284,1.9285,115200000.0
2009-03-24 21:54:00,1.92855,1.92945,1.92775,1.92915,127400000.0
2009-03-24 21:55:00,1.9292,1.93015,1.9286,1.9286,192200000.0
2009-03-24 21:56:00,1.9286,1.9292,1.92845,1.92855,117800000.0
2009-03-24 21:57:00,1.92855,1.9295,1.92855,1.9295,139000000.0
2009-03-24 21:58:00,1.9296,1.93165,1.9296,1.93075,224800000.0
2009-03-24 21:59:00,1.93065,1.93375,1.9301,1.93355,277200000.0
2009-03-24 22:00:00,1.93315,1.93635,1.9326,1.93465,231200000.0
2009-03-24 22:01:00,1.9346,1.93635,1.93435,1.93485,230400000.0
2009-03-24 22:02:00,1.93485,1.93635,1.93475,1.93535,236400000.0
2009-03-24 22:03:00,1.9354,1.9363,1.93495,1.93505,144000000.0
2009-03-24 22:04:00,1.9351,1.9376,1.9351,1.9376,140200000.0
2009-03-24 22:05:00,1.93775,1.93775,1.9353,1.93625,127200000.0
2009-03-24 22:06:00,1.93615,1.93665,1.9351,1.93545,109200000.0
2009-03-24 22:07:00,1.93545,1.93635,1.9354,1.93625,130400000.0
2009-03-24 22:08:00,1.93635,1.93635,1.93565,1.93565,108800000.0
2009-03-24 22:09:00,1.93565,1.93645,1.93565,1.93605,37200000.0
2009-03-24 22:10:00,1.9366,1.9376,1.93535,1.9361,77600000.0
2009-03-24 22:11:00,1.9363,1.9375,1.9361,1.93675,83600000.0
2009-03-24 22:12:00,1.93685,1.93785,1.93655,1.9366,108200000.0
2009-03-24 22:13:00,1.93675,1.93755,1.93675,1.93695,65000000.0
2009-03-24 22:14:00,1.9375,1.9375,1.9358,1.9358,76600000.0
2009-03-24 22:15:00,1.93575,1.9366,1.93485,1.93565,142800000.0
2009-03-24 22:16:00,1.93545,1.93595,1.9351,1.9358,76000000.0
2009-03-24 22:17:00,1.93575,1.93645,1.9356,1.93585,67400000.0
2009-03-24 22:18:00,1.9351,1.9358,1.93495,1.9351,44800000.0
2009-03-24 22:19:00,1.9354,1.93615,1.935,1.93575,87200000.0
2009-03-24 22:20:00,1.93575,1.93595,1.9349,1.9349,82400000.0
2009-03-24 22:21:00,1.935,1.935,1.93485,1.935,31200000.0
2009-03-24 22:22:00,1.935,1.9352,1.935,1.93515,12800000.0
2009-03-24 22:23:00,1.9351,1.9351,1.935,1.935,14600000.0
2009-03-24 22:24:00,1.935,1.935,1.935,1.935,15000000.0
2009-03-24 22:25:00,1.935,1.935,1.93495,1.93495,52600000.0
2009-03-24 22:26:00,1.93495,1.93495,1.9338,1.934,53400000.0
2009-03-24 22:27:00,1.934,1.9368,1.934,1.93675,187600000.0
2009-03-24 22:28:00,1.9368,1.93715,1.93635,1.93705,89200000.0
2009-03-24 22:29:00,1.93705,1.9377,1.9367,1.9371,156800000.0
2009-03-24 22:30:00,1.9377,1.9389,1.9371,1.9376,131400000.0
2009-03-24 22:31:00,1.9376,1.9376,1.9372,1.9372,59000000.0
2009-03-24 22:32:00,1.93725,1.938,1.93555,1.938,86200000.0
2009-03-24 22:33:00,1.93785,1.9379,1.93705,1.9371,57800000.0
2009-03-24 22:34:00,1.9371,1.93765,1.937,1.93735,57600000.0
2009-03-24 22:35:00,1.9368,1.93705,1.93645,1.93665,48000000.0
2009-03-24 22:36:00,1.93675,1.93775,1.93675,1.93735,66000000.0
2009-03-24 22:37:00,1.937,1.93745,1.9368,1.93695,51200000.0
2009-03-24 22:38:00,1.9369,1.937,1.93625,1.9368,61000000.0
2009-03-24 22:39:00,1.9368,1.93835,1.9368,1.938,91400000.0
2009-03-24 22:40:00,1.9381,1.9382,1.9371,1.9371,134000000.0
2009-03-24 22:41:00,1.9371,1.93725,1.9369,1.93725,16800000.0
2009-03-24 22:42:00,1.93725,1.93765,1.93725,1.93725,22200000.0
2009-03-24 22:43:00,1.9374,1.9381,1.93725,1.9381,31200000.0
2009-03-24 22:44:00,1.93825,1.93825,1.9371,1.9374,53200000.0
2009-03-24 22:45:00,1.9374,1.93795,1.9374,1.93765,39600000.0
2009-03-24 22:46:00,1.93765,1.9381,1.93765,1.93795,62400000.0
2009-03-24 22:47:00,1.93795,1.93805,1.93675,1.93675,59600000.0
2009-03-24 22:48:00,1.9369,1.93695,1.9366,1.93695,128200000.0
2009-03-24 22:49:00,1.937,1.9378,1.9368,1.9378,31800000.0
2009-03-24 22:50:00,1.9378,1.93895,1.9378,1.93885,45800000.0
2009-03-24 22:51:00,1.93905,1.93905,1.9373,1.93785,124400000.0
2009-03-24 22:52:00,1.93785,1.93785,1.937,1.9373,65000000.0
2009-03-24 22:53:00,1.9373,1.9374,1.9356,1.93565,45800000.0
2009-03-24 22:54:00,1.9356,1.9356,1.93545,1.93545,6000000.0
2009-03-24 22:55:00,1.93545,1.9356,1.93545,1.9356,3000000.0
2009-03-24 22:56:00,1.93555,1.9357,1.93555,1.93555,4200000.0
2009-03-24 22:57:00,1.93555,1.93555,1.93555,1.93555,5800000.0
2009-03-24 22:58:00,1.93555,1.9356,1.93545,1.9356,7400000.0
2009-03-24 22:59:00,1.93565,1.9358,1.93535,1.9358,23200000.0
2009-03-24 23:00:00,1.9355,1.9355,1.9353,1.9354,14200000.0
2009-03-24 23:01:00,1.9354,1.9354,1.9354,1.9354,5000000.0
2009-03-24 23:02:00,1.9355,1.9369,1.9353,1.93565,19800000.0
2009-03-24 23:03:00,1.9357,1.9357,1.9357,1.9357,11200000.0
2009-03-24 23:04:00,1.93248,1.93248,1.93191,1.93223,19200000.0
2009-03-24 23:05:00,1.93565,1.93585,1.93565,1.93585,19200000.0
2009-03-24 23:06:00,1.936,1.93605,1.9357,1.9357,51200000.0
2009-03-24 23:07:00,1.9359,1.9364,1.93585,1.9359,49000000.0
2009-03-24 23:08:00,1.9359,1.936,1.93535,1.936,43800000.0
2009-03-24 23:09:00,1.9361,1.9365,1.93605,1.93615,57200000.0
2009-03-24 23:10:00,1.9362,1.9362,1.9353,1.93575,90800000.0
2009-03-24 23:11:00,1.9357,1.93575,1.9354,1.93555,17800000.0
2009-03-24 23:12:00,1.93555,1.93555,1.9348,1.93535,41800000.0
2009-03-24 23:13:00,1.9355,1.9356,1.93545,1.93545,23400000.0
2009-03-24 23:14:00,1.93545,1.9361,1.9351,1.93555,52200000.0
2009-03-24 23:15:00,1.93565,1.93605,1.93565,1.9359,19200000.0
2009-03-24 23:16:00,1.93585,1.93585,1.93565,1.93575,60600000.0
2009-03-24 23:17:00,1.93595,1.93675,1.935,1.935,100800000.0
2009-03-24 23:18:00,1.9352,1.93635,1.935,1.93555,58200000.0
2009-03-24 23:19:00,1.93565,1.9358,1.93565,1.9358,8400000.0
2009-03-24 23:20:00,1.93302,1.93302,1.93255,1.93255,8800000.0
2009-03-24 23:21:00,1.93575,1.9368,1.93575,1.9368,8800000.0
2009-03-24 23:22:00,1.93645,1.93645,1.9359,1.9361,19200000.0
2009-03-24 23:23:00,1.9359,1.9359,1.9359,1.9359,1000000.0
2009-03-24 23:24:00,1.9359,1.936,1.9356,1.9356,28200000.0
2009-03-24 23:25:00,1.9357,1.9357,1.93555,1.93555,2000000.0
2009-03-24 23:26:00,1.93555,1.9356,1.93445,1.93515,71600000.0
2009-03-24 23:27:00,1.9353,1.9361,1.9351,1.936,67200000.0
2009-03-24 23:28:00,1.93615,1.93665,1.9352,1.93615,64600000.0
2009-03-24 23:29:00,1.93615,1.9362,1.9352,1.9358,44200000.0
2009-03-24 23:30:00,1.93575,1.9359,1.9357,1.9359,36800000.0
2009-03-24 23:31:00,1.936,1.936,1.93585,1.93585,6800000.0
2009-03-24 23:32:00,1.93585,1.93585,1.93415,1.93525,47800000.0
2009-03-24 23:33:00,1.93545,1.93575,1.93545,1.93575,48200000.0
2009-03-24 23:34:00,1.93575,1.9358,1.9351,1.93525,60800000.0
2009-03-24 23:35:00,1.9354,1.93595,1.9352,1.9353,53600000.0
2009-03-24 23:36:00,1.93535,1.9354,1.9342,1.93485,38800000.0
2009-03-24 23:37:00,1.9351,1.93535,1.9351,1.93535,4800000.0
2009-03-24 23:38:00,1.9354,1.9354,1.9354,1.9354,2400000.0
2009-03-24 23:39:00,1.9355,1.9356,1.9347,1.9348,47800000.0
2009-03-24 23:40:00,1.9348,1.93485,1.9338,1.9342,89600000.0
2009-03-24 23:41:00,1.9342,1.93475,1.93395,1.934,83200000.0
2009-03-24 23:42:00,1.934,1.93455,1.93395,1.93455,60600000.0
2009-03-24 23:43:00,1.93455,1.93455,1.9333,1.9338,35600000.0
2009-03-24 23:44:00,1.93415,1.93535,1.9333,1.9333,45300000.0
2009-03-24 23:45:00,1.9337,1.9354,1.9324,1.9339,115000001.0
2009-03-24 23:46:00,1.93415,1.9351,1.9336,1.93405,70200000.0
2009-03-24 23:47:00,1.93425,1.9348,1.9337,1.9348,65800000.0
2009-03-24 23:48:00,1.9349,1.935,1.93395,1.93495,56200000.0
2009-03-24 23:49:00,1.93485,1.93485,1.9329,1.9329,57800000.0
2009-03-24 23:50:00,1.9329,1.933,1.93125,1.93165,66600000.0
2009-03-24 23:51:00,1.93165,1.93245,1.9316,1.93235,67200000.0
2009-03-24 23:52:00,1.93245,1.93285,1.93245,1.9328,23600000.0
2009-03-24 23:53:00,1.93285,1.9338,1.9328,1.9334,55200000.0
2009-03-24 23:54:00,1.93355,1.93425,1.9335,1.9339,73600000.0
2009-03-24 23:55:00,1.9339,1.93505,1.9339,1.9341,74000000.0
2009-03-24 23:56:00,1.9341,1.93425,1.9338,1.93425,39200000.0
2009-03-24 23:57:00,1.9334,1.93405,1.9334,1.93405,13000000.0
2009-03-24 23:58:00,1.93405,1.93405,1.93375,1.93375,24400000.0
2009-03-24 23:59:00,1.9339,1.934,1.9339,1.934,4800000.0
2009-03-25 00:00:00,1.9339,1.9339,1.93375,1.93375,15200000.0
2009-03-25 00:01:00,1.9338,1.93395,1.93245,1.9326,41000000.0
2009-03-25 00:02:00,1.9327,1.9328,1.93255,1.93255,35200000.0
2009-03-25 00:03:00,1.93245,1.93255,1.93245,1.9325,9600000.0
2009-03-25 00:04:00,1.93215,1.9326,1.9319,1.9326,31200000.0
2009-03-25 00:05:00,1.9328,1.933,1.93175,1.932,50800000.0
2009-03-25 00:06:00,1.932,1.9328,1.932,1.9325,142400000.0
2009-03-25 00:07:00,1.93235,1.9329,1.9318,1.9322,89200000.0
2009-03-25 00:08:00,1.9322,1.9322,1.9315,1.93165,80200000.0
2009-03-25 00:09:00,1.9317,1.93225,1.9317,1.93215,48000000.0
2009-03-25 00:10:00,1.93275,1.93295,1.9318,1.932,38600000.0
2009-03-25 00:11:00,1.932,1.9325,1.932,1.93205,33200000.0
2009-03-25 00:12:00,1.93205,1.93385,1.93205,1.9331,111600000.0
2009-03-25 00:13:00,1.9332,1.93355,1.9332,1.93345,18400000.0
2009-03-25 00:14:00,1.93355,1.9336,1.9329,1.93345,93200000.0
2009-03-25 00:15:00,1.9334,1.9334,1.93295,1.93325,29800000.0
2009-03-25 00:16:00,1.93325,1.93345,1.93325,1.93345,17200000.0
2009-03-25 00:17:00,1.93345,1.9335,1.93305,1.93335,83200000.0
2009-03-25 00:18:00,1.9334,1.93345,1.93215,1.93215,82600000.0
2009-03-25 00:19:00,1.93225,1.93335,1.9321,1.93315,118400000.0
2009-03-25 00:20:00,1.93315,1.93315,1.93265,1.93265,66600000.0
2009-03-25 00:21:00,1.93265,1.9329,1.93185,1.9329,94000000.0
2009-03-25 00:22:00,1.9329,1.93315,1.9322,1.93275,67800000.0
2009-03-25 00:23:00,1.9327,1.9331,1.9322,1.9323,115600000.0
2009-03-25 00:24:00,1.93225,1.93325,1.9322,1.933,96400000.0
2009-03-25 00:25:00,1.933,1.93305,1.93285,1.93305,52800000.0
2009-03-25 00:26:00,1.93305,1.93305,1.93145,1.93175,145000000.0
2009-03-25 00:27:00,1.93175,1.932,1.93165,1.932,66800000.0
2009-03-25 00:28:00,1.932,1.932,1.9315,1.9317,58400000.0
2009-03-25 00:29:00,1.9318,1.93245,1.9317,1.9322,170200000.0
2009-03-25 00:30:00,1.93235,1.93235,1.93105,1.9315,117400000.0
2009-03-25 00:31:00,1.9315,1.9316,1.9313,1.93145,21600000.0
2009-03-25 00:32:00,1.93135,1.93205,1.9309,1.9314,107800000.0
2009-03-25 00:33:00,1.93145,1.9316,1.9304,1.93115,118800000.0
2009-03-25 00:34:00,1.93115,1.93165,1.9311,1.9314,113000000.0
2009-03-25 00:35:00,1.9314,1.93145,1.9311,1.93135,40400000.0
2009-03-25 00:36:00,1.93145,1.9317,1.93145,1.93165,12000000.0
2009-03-25 00:37:00,1.93155,1.9317,1.9314,1.93165,42600000.0
2009-03-25 00:38:00,1.93165,1.9318,1.9315,1.9317,45600000.0
2009-03-25 00:39:00,1.9318,1.9318,1.93055,1.93095,71400000.0
2009-03-25 00:40:00,1.93085,1.931,1.93,1.93,66600000.0
2009-03-25 00:41:00,1.93015,1.93055,1.93005,1.93055,125600000.0
2009-03-25 00:42:00,1.9307,1.9313,1.93065,1.93085,79600000.0
2009-03-25 00:43:00,1.9309,1.9319,1.9309,1.9316,162000000.0
2009-03-25 00:44:00,1.93165,1.93165,1.93105,1.9315,76800000.0
2009-03-25 00:45:00,1.93165,1.93175,1.93115,1.9316,79000000.0
2009-03-25 00:46:00,1.93165,1.9318,1.9315,1.9316,45600000.0
2009-03-25 00:47:00,1.9317,1.9317,1.9294,1.9298,96200000.0
2009-03-25 00:48:00,1.9298,1.93,1.9297,1.92985,61600000.0
2009-03-25 00:49:00,1.9295,1.93,1.92825,1.92975,119000000.0
2009-03-25 00:50:00,1.92975,1.9305,1.92955,1.9298,135400000.0
2009-03-25 00:51:00,1.9299,1.9303,1.92965,1.93005,99400000.0
2009-03-25 00:52:00,1.9299,1.92995,1.92955,1.9299,29600000.0
2009-03-25 00:53:00,1.92995,1.93025,1.9299,1.9301,100000000.0
2009-03-25 00:54:00,1.92985,1.9299,1.9298,1.9298,14400000.0
2009-03-25 00:55:00,1.9298,1.9298,1.9296,1.9298,29600000.0
2009-03-25 00:56:00,1.9298,1.9298,1.92905,1.9293,92200000.0
2009-03-25 00:57:00,1.92945,1.92985,1.9291,1.9291,68800000.0
2009-03-25 00:58:00,1.92925,1.9299,1.92925,1.9299,40800000.0
2009-03-25 00:59:00,1.92995,1.93035,1.92945,1.93035,140800000.0
2009-03-25 01:00:00,1.9304,1.93125,1.9304,1.93045,105000000.0
2009-03-25 01:01:00,1.93045,1.9309,1.93035,1.9305,80800000.0
2009-03-25 01:02:00,1.93065,1.93065,1.93065,1.93065,4800000.0
2009-03-25 01:03:00,1.9307,1.93085,1.9307,1.9307,16800000.0
2009-03-25 01:04:00,1.93045,1.93125,1.93045,1.93115,63400000.0
2009-03-25 01:05:00,1.9312,1.9314,1.93035,1.9308,136200000.0
2009-03-25 01:06:00,1.9309,1.93105,1.93075,1.93105,25800000.0
2009-03-25 01:07:00,1.931,1.9316,1.9309,1.9316,45600000.0
2009-03-25 01:08:00,1.9316,1.93175,1.9315,1.9317,12800000.0
2009-03-25 01:09:00,1.93175,1.93225,1.9317,1.93185,40800000.0
2009-03-25 01:10:00,1.9318,1.9319,1.93155,1.93175,41600000.0
2009-03-25 01:11:00,1.93175,1.93185,1.93175,1.93185,3200000.0
2009-03-25 01:12:00,1.93165,1.9318,1.93145,1.93145,8000000.0
2009-03-25 01:13:00,1.92933,1.93026,1.92917,1.92944,33600000.0
2009-03-25 01:14:00,1.93165,1.932,1.93145,1.93155,33600000.0
2009-03-25 01:15:00,1.9316,1.9317,1.9314,1.9315,17600000.0
2009-03-25 01:16:00,1.93155,1.93195,1.93155,1.93195,23400000.0
2009-03-25 01:17:00,1.93205,1.93205,1.93155,1.93165,20800000.0
2009-03-25 01:18:00,1.9318,1.9322,1.9313,1.93185,65000000.0
2009-03-25 01:19:00,1.9317,1.9325,1.9315,1.9321,49600000.0
2009-03-25 01:20:00,1.93205,1.9322,1.93205,1.9321,16000000.0
2009-03-25 01:21:00,1.93225,1.93275,1.9322,1.9324,40000000.0
2009-03-25 01:22:00,1.93255,1.93295,1.93235,1.93285,56000000.0
2009-03-25 01:23:00,1.93285,1.9331,1.93235,1.9331,38400000.0
2009-03-25 01:24:00,1.9332,1.93365,1.9332,1.9335,20200000.0
2009-03-25 01:25:00,1.93365,1.93365,1.93285,1.9331,22400000.0
2009-03-25 01:26:00,1.9332,1.9333,1.93305,1.9331,24000000.0
2009-03-25 01:27:00,1.93325,1.93325,1.933,1.933,16000000.0
2009-03-25 01:28:00,1.933,1.9332,1.933,1.9332,11200000.0
2009-03-25 01:29:00,1.93305,1.93335,1.93255,1.9328,40200000.0
2009-03-25 01:30:00,1.93295,1.93295,1.9324,1.93285,32000000.0
2009-03-25 01:31:00,1.93285,1.9332,1.93245,1.93245,39400000.0
2009-03-25 01:32:00,1.9325,1.93265,1.93185,1.93185,43400000.0
2009-03-25 01:33:00,1.9319,1.93195,1.93155,1.93185,12800000.0
2009-03-25 01:34:00,1.93195,1.93205,1.9319,1.93205,6400000.0
2009-03-25 01:35:00,1.93185,1.93185,1.93155,1.93155,8000000.0
2009-03-25 01:36:00,1.93155,1.93185,1.9309,1.93125,37800000.0
2009-03-25 01:37:00,1.93125,1.93125,1.93025,1.9303,101000000.0
2009-03-25 01:38:00,1.9303,1.9304,1.93005,1.93015,61600000.0
2009-03-25 01:39:00,1.93015,1.9308,1.9301,1.93025,78200000.0
2009-03-25 01:40:00,1.93025,1.93035,1.9298,1.9298,52000000.0
2009-03-25 01:41:00,1.9298,1.9298,1.92895,1.9294,80200000.0
2009-03-25 01:42:00,1.9294,1.92945,1.92895,1.92915,77200000.0
2009-03-25 01:43:00,1.92915,1.9295,1.92905,1.92915,100600000.0
2009-03-25 01:44:00,1.92915,1.9292,1.92905,1.92905,21600000.0
2009-03-25 01:45:00,1.92905,1.92945,1.9283,1.92885,107000000.0
2009-03-25 01:46:00,1.9287,1.9293,1.9287,1.9292,36400000.0
2009-03-25 01:47:00,1.92935,1.9296,1.9293,1.92935,97600000.0
2009-03-25 01:48:00,1.9295,1.92975,1.9288,1.92905,69800000.0
2009-03-25 01:49:00,1.92865,1.93005,1.92865,1.92915,126600000.0
2009-03-25 01:50:00,1.92985,1.93025,1.9295,1.9295,52400000.0
2009-03-25 01:51:00,1.9296,1.92975,1.92945,1.9296,53400000.0
2009-03-25 01:52:00,1.9297,1.9297,1.92955,1.92965,33600000.0
2009-03-25 01:53:00,1.9296,1.93,1.92955,1.9297,49800000.0
2009-03-25 01:54:00,1.92985,1.9306,1.9289,1.9299,156600000.0
2009-03-25 01:55:00,1.92965,1.9304,1.92925,1.92985,213600000.0
2009-03-25 01:56:00,1.92985,1.92995,1.92935,1.92955,124200000.0
2009-03-25 01:57:00,1.92985,1.92985,1.92895,1.9295,114400000.0
2009-03-25 01:58:00,1.92955,1.92965,1.92825,1.9284,112000000.0
2009-03-25 01:59:00,1.9285,1.9285,1.92715,1.9274,230000000.0
2009-03-25 02:00:00,1.9274,1.92875,1.9273,1.92865,206000000.0
2009-03-25 02:01:00,1.9281,1.92825,1.9278,1.928,102400000.0
2009-03-25 02:02:00,1.928,1.9281,1.9269,1.9276,200800000.0
2009-03-25 02:03:00,1.92745,1.9285,1.92745,1.9285,58000000.0
2009-03-25 02:04:00,1.9286,1.9286,1.9276,1.92815,116600000.0
2009-03-25 02:05:00,1.92815,1.929,1.92795,1.92875,160200000.0
2009-03-25 02:06:00,1.92855,1.92925,1.92835,1.9291,177400000.0
2009-03-25 02:07:00,1.9291,1.92925,1.92865,1.92895,104400000.0
2009-03-25 02:08:00,1.9289,1.92985,1.92885,1.9298,247200000.0
2009-03-25 02:09:00,1.9302,1.9302,1.92915,1.93005,243200000.0
2009-03-25 02:10:00,1.93,1.9302,1.92965,1.92975,100800000.0
2009-03-25 02:11:00,1.92985,1.93005,1.9293,1.9297,216800000.0
2009-03-25 02:12:00,1.92965,1.92985,1.9295,1.92965,127600000.0
2009-03-25 02:13:00,1.9296,1.9308,1.9294,1.92965,177200000.0
2009-03-25 02:14:00,1.92965,1.9306,1.92955,1.9301,96200000.0
2009-03-25 02:15:00,1.9302,1.9302,1.92955,1.9296,52800000.0
2009-03-25 02:16:00,1.9295,1.9298,1.9292,1.9296,58200000.0
2009-03-25 02:17:00,1.92945,1.93,1.9293,1.93,94000000.0
2009-03-25 02:18:00,1.93,1.93,1.92895,1.92955,159600000.0
2009-03-25 02:19:00,1.92945,1.9295,1.92885,1.92895,109000000.0
2009-03-25 02:20:00,1.92895,1.92915,1.92855,1.92905,140200000.0
2009-03-25 02:21:00,1.92905,1.92925,1.92875,1.929,38400000.0
2009-03-25 02:22:00,1.92925,1.9293,1.9288,1.929,14400000.0
2009-03-25 02:23:00,1.92905,1.9296,1.92895,1.92955,62000000.0
2009-03-25 02:24:00,1.9294,1.93055,1.9294,1.9304,93600000.0
2009-03-25 02:25:00,1.9306,1.9306,1.92965,1.93005,73000000.0
2009-03-25 02:26:00,1.93005,1.9302,1.9297,1.92975,52200000.0
2009-03-25 02:27:00,1.9298,1.9299,1.929,1.92945,96000000.0
2009-03-25 02:28:00,1.9296,1.92975,1.9291,1.92965,99400000.0
2009-03-25 02:29:00,1.9298,1.92985,1.92955,1.92985,74200000.0
2009-03-25 02:30:00,1.9299,1.93035,1.9297,1.93035,161600000.0
2009-03-25 02:31:00,1.9303,1.93045,1.9298,1.9302,50200000.0
2009-03-25 02:32:00,1.9302,1.93105,1.93015,1.93105,88800000.0
2009-03-25 02:33:00,1.931,1.9311,1.93025,1.9309,164000000.0
2009-03-25 02:34:00,1.9308,1.9308,1.93025,1.93045,117200000.0
2009-03-25 02:35:00,1.9304,1.9306,1.93025,1.9305,97000000.0
2009-03-25 02:36:00,1.9305,1.9307,1.93025,1.93035,61800000.0
2009-03-25 02:37:00,1.93035,1.93035,1.93015,1.9302,14600000.0
2009-03-25 02:38:00,1.93025,1.9305,1.93015,1.9305,19400000.0
2009-03-25 02:39:00,1.9304,1.931,1.93015,1.93065,98800000.0
2009-03-25 02:40:00,1.93055,1.93105,1.9301,1.9304,149000000.0
2009-03-25 02:41:00,1.93035,1.93145,1.93035,1.93105,118000000.0
2009-03-25 02:42:00,1.93085,1.93085,1.93,1.9303,70400000.0
2009-03-25 02:43:00,1.93055,1.9307,1.9293,1.93005,92200000.0
2009-03-25 02:44:00,1.93015,1.9307,1.93005,1.9307,57000000.0
2009-03-25 02:45:00,1.9306,1.93085,1.9306,1.93085,43200000.0
2009-03-25 02:46:00,1.9307,1.93105,1.9307,1.93095,21600000.0
2009-03-25 02:47:00,1.93095,1.93145,1.9306,1.9313,78400000.0
2009-03-25 02:48:00,1.9313,1.9313,1.93065,1.93095,64800000.0
2009-03-25 02:49:00,1.93105,1.93135,1.93065,1.9307,42400000.0
2009-03-25 02:50:00,1.9307,1.93085,1.9306,1.9307,44800000.0
2009-03-25 02:51:00,1.9306,1.9312,1.92985,1.9302,150400000.0
2009-03-25 02:52:00,1.9302,1.9303,1.9294,1.9294,85600000.0
2009-03-25 02:53:00,1.9295,1.9312,1.92945,1.93065,144000000.0
2009-03-25 02:54:00,1.9305,1.93225,1.9303,1.9321,176200000.0
2009-03-25 02:55:00,1.9319,1.93285,1.93135,1.93165,209800000.0
2009-03-25 02:56:00,1.93185,1.9332,1.93165,1.9326,108800000.0
2009-03-25 02:57:00,1.9326,1.9333,1.93155,1.93295,161000000.0
2009-03-25 02:58:00,1.9329,1.93315,1.9323,1.93315,44800000.0
2009-03-25 02:59:00,1.93325,1.93365,1.933,1.9333,103200000.0
2009-03-25 03:00:00,1.9333,1.93385,1.93295,1.9334,105600000.0
2009-03-25 03:01:00,1.93355,1.935,1.93305,1.9343,195800000.0
2009-03-25 03:02:00,1.93435,1.93515,1.93315,1.93435,298600000.0
2009-03-25 03:03:00,1.9344,1.93475,1.93305,1.93405,210600000.0
2009-03-25 03:04:00,1.9337,1.9342,1.9334,1.93375,183600000.0
2009-03-25 03:05:00,1.93375,1.93385,1.9333,1.9334,138000000.0
2009-03-25 03:06:00,1.9335,1.934,1.9335,1.9337,159600000.0
2009-03-25 03:07:00,1.9337,1.9339,1.9335,1.93365,103200000.0
2009-03-25 03:08:00,1.93355,1.93405,1.9332,1.93355,139200000.0
2009-03-25 03:09:00,1.9336,1.93445,1.9335,1.9342,105800000.0
2009-03-25 03:10:00,1.9343,1.9348,1.9337,1.9339,104000000.0
2009-03-25 03:11:00,1.9339,1.9359,1.9339,1.93505,127800000.0
2009-03-25 03:12:00,1.9351,1.9362,1.935,1.9353,135600000.0
2009-03-25 03:13:00,1.9353,1.93605,1.9353,1.93585,110000000.0
2009-03-25 03:14:00,1.936,1.9362,1.93545,1.93605,94200000.0
2009-03-25 03:15:00,1.9362,1.93665,1.9345,1.9348,177800000.0
2009-03-25 03:16:00,1.93495,1.93575,1.93495,1.93525,205800000.0
2009-03-25 03:17:00,1.93525,1.9358,1.93495,1.9356,190000000.0
2009-03-25 03:18:00,1.9355,1.93565,1.9348,1.9354,116600000.0
2009-03-25 03:19:00,1.93525,1.93525,1.93455,1.93505,89000000.0
2009-03-25 03:20:00,1.93525,1.9353,1.9345,1.9348,180800000.0
2009-03-25 03:21:00,1.93495,1.935,1.93425,1.9346,121200000.0
2009-03-25 03:22:00,1.9346,1.9348,1.9334,1.93425,216400000.0
2009-03-25 03:23:00,1.93425,1.935,1.93365,1.93475,148200000.0
2009-03-25 03:24:00,1.9349,1.93505,1.93395,1.9347,134000000.0
2009-03-25 03:25:00,1.9347,1.9347,1.93365,1.93385,93800000.0
2009-03-25 03:26:00,1.93385,1.93435,1.93345,1.93415,117200000.0
2009-03-25 03:27:00,1.93415,1.9346,1.9341,1.9343,77400000.0
2009-03-25 03:28:00,1.9343,1.93455,1.9342,1.9342,43600000.0
2009-03-25 03:29:00,1.9343,1.93485,1.9343,1.9343,77200000.0
2009-03-25 03:30:00,1.93445,1.9347,1.9343,1.93445,171400000.0
2009-03-25 03:31:00,1.93445,1.9347,1.93375,1.93425,101200000.0
2009-03-25 03:32:00,1.93425,1.9345,1.93405,1.93405,102900000.0
2009-03-25 03:33:00,1.93395,1.9344,1.9324,1.93275,194400000.0
2009-03-25 03:34:00,1.93275,1.933,1.93205,1.93295,124800000.0
2009-03-25 03:35:00,1.93295,1.9331,1.9322,1.9322,93200000.0
2009-03-25 03:36:00,1.9322,1.93245,1.93095,1.9319,165600000.0
2009-03-25 03:37:00,1.93195,1.93195,1.93125,1.93175,81400000.0
2009-03-25 03:38:00,1.93175,1.93265,1.93175,1.93185,108600000.0
2009-03-25 03:39:00,1.93185,1.93245,1.93175,1.93205,166400000.0
2009-03-25 03:40:00,1.9319,1.9324,1.9317,1.93185,167000000.0
2009-03-25 03:41:00,1.93185,1.93235,1.93175,1.93215,125200000.0
2009-03-25 03:42:00,1.9321,1.9325,1.93185,1.93195,144800000.0
2009-03-25 03:43:00,1.93205,1.93295,1.9319,1.93215,69000000.0
2009-03-25 03:44:00,1.9323,1.9323,1.93155,1.9322,156000000.0
2009-03-25 03:45:00,1.932,1.9327,1.93185,1.93185,130400000.0
2009-03-25 03:46:00,1.93185,1.93185,1.9306,1.93145,192400000.0
2009-03-25 03:47:00,1.93145,1.93205,1.93075,1.93175,179000000.0
2009-03-25 03:48:00,1.93185,1.93245,1.93165,1.9321,91400000.0
2009-03-25 03:49:00,1.93225,1.93295,1.93215,1.9328,95200000.0
2009-03-25 03:50:00,1.93275,1.9331,1.93265,1.93295,145800000.0
2009-03-25 03:51:00,1.9329,1.93315,1.93275,1.93275,77000000.0
2009-03-25 03:52:00,1.9329,1.93315,1.9322,1.9325,67200000.0
2009-03-25 03:53:00,1.9323,1.9324,1.9316,1.93185,113000000.0
2009-03-25 03:54:00,1.93195,1.9329,1.9318,1.93265,176800000.0
2009-03-25 03:55:00,1.93265,1.9328,1.9318,1.9323,199000000.0
2009-03-25 03:56:00,1.93245,1.9328,1.93205,1.93235,136200000.0
2009-03-25 03:57:00,1.9324,1.93255,1.93195,1.93245,109400000.0
2009-03-25 03:58:00,1.93255,1.9341,1.93165,1.93225,248500000.0
2009-03-25 03:59:00,1.9326,1.93505,1.9323,1.93425,141800000.0
2009-03-25 04:00:00,1.93435,1.9356,1.93395,1.9341,142400000.0
2009-03-25 04:01:00,1.93405,1.9343,1.93335,1.9338,99000000.0
2009-03-25 04:02:00,1.93405,1.9345,1.93385,1.9345,123800000.0
2009-03-25 04:03:00,1.9348,1.93495,1.9337,1.934,143400000.0
2009-03-25 04:04:00,1.934,1.93455,1.93365,1.9345,72800000.0
2009-03-25 04:05:00,1.93455,1.9352,1.93385,1.93415,111200000.0
2009-03-25 04:06:00,1.93415,1.93465,1.93395,1.93445,76600000.0
2009-03-25 04:07:00,1.9344,1.9345,1.9343,1.9343,42000000.0
2009-03-25 04:08:00,1.9341,1.93465,1.934,1.9343,67000000.0
2009-03-25 04:09:00,1.93445,1.93485,1.93445,1.9346,100400000.0
2009-03-25 04:10:00,1.9346,1.9347,1.93425,1.9347,76600000.0
2009-03-25 04:11:00,1.9349,1.93555,1.9347,1.9351,71800000.0
2009-03-25 04:12:00,1.9351,1.93525,1.9348,1.9351,95000000.0
2009-03-25 04:13:00,1.9351,1.9351,1.9345,1.9345,61000000.0
2009-03-25 04:14:00,1.93445,1.9347,1.9344,1.9347,33000000.0
2009-03-25 04:15:00,1.93465,1.93465,1.9344,1.9344,33800000.0
2009-03-25 04:16:00,1.93455,1.93455,1.9341,1.9341,53600000.0
2009-03-25 04:17:00,1.93435,1.93435,1.9341,1.9343,28800000.0
2009-03-25 04:18:00,1.93435,1.93455,1.9339,1.93405,95800000.0
2009-03-25 04:19:00,1.93405,1.9344,1.93385,1.934,33400000.0
2009-03-25 04:20:00,1.93385,1.93435,1.9338,1.93435,20600000.0
2009-03-25 04:21:00,1.9342,1.9343,1.934,1.9341,20600000.0
2009-03-25 04:22:00,1.9341,1.93415,1.93355,1.93415,26600000.0
2009-03-25 04:23:00,1.934,1.93425,1.9337,1.9338,23600000.0
2009-03-25 04:24:00,1.9339,1.93425,1.93385,1.934,45600000.0
2009-03-25 04:25:00,1.93365,1.9339,1.93345,1.93345,43600000.0
2009-03-25 04:26:00,1.93365,1.93375,1.9334,1.9334,15800000.0
2009-03-25 04:27:00,1.9335,1.9335,1.93335,1.9334,20800000.0
2009-03-25 04:28:00,1.93345,1.9335,1.93265,1.93265,34200000.0
2009-03-25 04:29:00,1.93275,1.933,1.9327,1.9328,135400000.0
2009-03-25 04:30:00,1.9329,1.9336,1.9329,1.93355,31200000.0
2009-03-25 04:31:00,1.9336,1.9336,1.9331,1.9333,62400000.0
2009-03-25 04:32:00,1.93345,1.93385,1.93335,1.93385,80800000.0
2009-03-25 04:33:00,1.9339,1.9341,1.93385,1.9341,16800000.0
2009-03-25 04:34:00,1.93405,1.9342,1.93405,1.9341,35400000.0
2009-03-25 04:35:00,1.9341,1.9349,1.9334,1.93455,168200000.0
2009-03-25 04:36:00,1.9345,1.935,1.93435,1.9344,162800000.0
2009-03-25 04:37:00,1.9344,1.93445,1.93405,1.93435,61200000.0
2009-03-25 04:38:00,1.9341,1.9345,1.93355,1.93365,20000000.0
2009-03-25 04:39:00,1.93365,1.93375,1.9321,1.93315,110600000.0
2009-03-25 04:40:00,1.9331,1.9333,1.9323,1.9331,78600000.0
2009-03-25 04:41:00,1.9335,1.9335,1.93315,1.93315,19600000.0
2009-03-25 04:42:00,1.93315,1.93315,1.9329,1.93295,46000000.0
2009-03-25 04:43:00,1.933,1.9331,1.9328,1.933,12000000.0
2009-03-25 04:44:00,1.9331,1.93375,1.9331,1.93335,24400000.0
2009-03-25 04:45:00,1.93335,1.93355,1.93315,1.93315,23000000.0
2009-03-25 04:46:00,1.93325,1.9337,1.93315,1.9334,32400000.0
2009-03-25 04:47:00,1.93335,1.93355,1.9328,1.9328,86600000.0
2009-03-25 04:48:00,1.93275,1.9329,1.9327,1.93285,18200000.0
2009-03-25 04:49:00,1.933,1.9339,1.9327,1.9339,62000000.0
2009-03-25 04:50:00,1.93405,1.9348,1.9339,1.93415,60800000.0
2009-03-25 04:51:00,1.93425,1.9344,1.93395,1.9344,39000000.0
2009-03-25 04:52:00,1.9344,1.9351,1.93415,1.9351,77000000.0
2009-03-25 04:53:00,1.9347,1.93505,1.93455,1.9348,78600000.0
2009-03-25 04:54:00,1.9348,1.9352,1.93475,1.9348,123800000.0
2009-03-25 04:55:00,1.93485,1.93545,1.9346,1.93545,56000000.0
2009-03-25 04:56:00,1.9353,1.9358,1.93495,1.93565,79600000.0
2009-03-25 04:57:00,1.9358,1.9361,1.93485,1.9349,164000000.0
2009-03-25 04:58:00,1.9349,1.9357,1.9348,1.9357,54800000.0
2009-03-25 04:59:00,1.9356,1.9357,1.9355,1.9357,15600000.0
2009-03-25 05:00:00,1.93565,1.9361,1.93565,1.93595,55000000.0
2009-03-25 05:01:00,1.9359,1.9359,1.93495,1.9353,50600000.0
2009-03-25 05:02:00,1.93535,1.93565,1.93535,1.93565,14400000.0
2009-03-25 05:03:00,1.93565,1.93565,1.93495,1.9355,117000000.0
2009-03-25 05:04:00,1.9353,1.93545,1.9341,1.93455,56800000.0
2009-03-25 05:05:00,1.9345,1.93465,1.9345,1.93465,6000000.0
2009-03-25 05:06:00,1.9347,1.935,1.93385,1.9342,49800000.0
2009-03-25 05:07:00,1.9342,1.9351,1.9341,1.93505,30200000.0
2009-03-25 05:08:00,1.93515,1.93515,1.93465,1.93485,42200000.0
2009-03-25 05:09:00,1.93495,1.935,1.93385,1.93415,34000000.0
2009-03-25 05:10:00,1.93415,1.93475,1.934,1.93475,33200000.0
2009-03-25 05:11:00,1.93495,1.93495,1.93475,1.9348,12000000.0
2009-03-25 05:12:00,1.9348,1.93495,1.9345,1.9345,33800000.0
2009-03-25 05:13:00,1.9346,1.93505,1.9346,1.9348,57800000.0
2009-03-25 05:14:00,1.9349,1.9349,1.93455,1.93465,12000000.0
2009-03-25 05:15:00,1.93455,1.9347,1.93445,1.93445,30000000.0
2009-03-25 05:16:00,1.93445,1.93465,1.93335,1.93345,79800000.0
2009-03-25 05:17:00,1.93355,1.93435,1.93335,1.93365,77200000.0
2009-03-25 05:18:00,1.934,1.934,1.9336,1.9336,50200000.0
2009-03-25 05:19:00,1.93325,1.934,1.93325,1.934,65200000.0
2009-03-25 05:20:00,1.93405,1.93405,1.9336,1.93385,56800000.0
2009-03-25 05:21:00,1.93395,1.934,1.9333,1.93345,56200000.0
2009-03-25 05:22:00,1.93345,1.9339,1.93345,1.9338,20400000.0
2009-03-25 05:23:00,1.93375,1.93385,1.93375,1.93375,4800000.0
2009-03-25 05:24:00,1.9336,1.9336,1.9329,1.9329,30800000.0
2009-03-25 05:25:00,1.93305,1.9336,1.9328,1.9336,69000000.0
2009-03-25 05:26:00,1.9336,1.934,1.93345,1.93345,33000000.0
2009-03-25 05:27:00,1.9333,1.93365,1.9333,1.9336,27800000.0
2009-03-25 05:28:00,1.93385,1.93415,1.9333,1.934,76400000.0
2009-03-25 05:29:00,1.934,1.9346,1.9337,1.9337,95400000.0
2009-03-25 05:30:00,1.93365,1.93385,1.9336,1.93385,25800000.0
2009-03-25 05:31:00,1.93395,1.93415,1.9336,1.934,75800000.0
2009-03-25 05:32:00,1.93395,1.93415,1.93385,1.934,29400000.0
2009-03-25 05:33:00,1.93415,1.93465,1.93405,1.93445,20600000.0
2009-03-25 05:34:00,1.93465,1.93465,1.9341,1.9344,27600000.0
2009-03-25 05:35:00,1.9344,1.93485,1.9342,1.93465,39600000.0
2009-03-25 05:36:00,1.93465,1.9348,1.93465,1.9348,4800000.0
2009-03-25 05:37:00,1.9348,1.9362,1.9348,1.9354,50800000.0
2009-03-25 05:38:00,1.9353,1.9359,1.935,1.9359,34800000.0
2009-03-25 05:39:00,1.9355,1.9357,1.93515,1.9354,48400000.0
2009-03-25 05:40:00,1.93535,1.93535,1.93505,1.9353,22000000.0
2009-03-25 05:41:00,1.9352,1.9353,1.935,1.93525,32400000.0
2009-03-25 05:42:00,1.9352,1.9355,1.935,1.9355,55200000.0
2009-03-25 05:43:00,1.9355,1.93595,1.93525,1.9359,109000000.0
2009-03-25 05:44:00,1.9359,1.9359,1.9348,1.935,143200000.0
2009-03-25 05:45:00,1.935,1.93535,1.935,1.93515,115200000.0
2009-03-25 05:46:00,1.9351,1.9351,1.9347,1.93485,80400000.0
2009-03-25 05:47:00,1.93485,1.93505,1.9344,1.9345,92000000.0
2009-03-25 05:48:00,1.9345,1.9353,1.9344,1.9348,162800000.0
2009-03-25 05:49:00,1.93475,1.935,1.93465,1.9347,108600000.0
2009-03-25 05:50:00,1.9345,1.9347,1.93375,1.93375,80400000.0
2009-03-25 05:51:00,1.93375,1.9342,1.9337,1.93405,137400000.0
2009-03-25 05:52:00,1.93405,1.9344,1.9339,1.9341,239600000.0
2009-03-25 05:53:00,1.9341,1.93445,1.9336,1.9338,35200000.0
2009-03-25 05:54:00,1.9338,1.9343,1.93345,1.9337,108400000.0
2009-03-25 05:55:00,1.9337,1.9337,1.93325,1.93345,54400000.0
2009-03-25 05:56:00,1.9335,1.9338,1.93315,1.9336,35000000.0
2009-03-25 05:57:00,1.9336,1.93365,1.93295,1.93355,49800000.0
2009-03-25 05:58:00,1.9336,1.93375,1.93345,1.9337,28000000.0
2009-03-25 05:59:00,1.93375,1.93375,1.9327,1.9327,64000000.0
2009-03-25 06:00:00,1.9327,1.9331,1.93265,1.9328,59600000.0
2009-03-25 06:01:00,1.9329,1.9333,1.9323,1.9324,118000000.0
2009-03-25 06:02:00,1.9324,1.93305,1.9324,1.93275,118200000.0
2009-03-25 06:03:00,1.9327,1.93285,1.9325,1.9326,112400000.0
2009-03-25 06:04:00,1.9326,1.9328,1.9324,1.93255,54600000.0
2009-03-25 06:05:00,1.9326,1.9326,1.93235,1.9324,27400000.0
2009-03-25 06:06:00,1.93235,1.9324,1.93225,1.9323,36400000.0
2009-03-25 06:07:00,1.9323,1.933,1.9315,1.93175,220800000.0
2009-03-25 06:08:00,1.9317,1.9329,1.93165,1.9329,108000000.0
2009-03-25 06:09:00,1.9331,1.9331,1.93235,1.93285,80000000.0
2009-03-25 06:10:00,1.93295,1.9333,1.9322,1.93245,172000000.0
2009-03-25 06:11:00,1.9326,1.933,1.93245,1.93245,143800000.0
2009-03-25 06:12:00,1.93235,1.93265,1.9322,1.9325,121000000.0
2009-03-25 06:13:00,1.93235,1.9326,1.9322,1.93235,63200000.0
2009-03-25 06:14:00,1.93225,1.93305,1.93225,1.93275,156200000.0
2009-03-25 06:15:00,1.9327,1.9332,1.93235,1.933,230400000.0
2009-03-25 06:16:00,1.933,1.9335,1.93295,1.93305,107000000.0
2009-03-25 06:17:00,1.933,1.93325,1.933,1.9332,19200000.0
2009-03-25 06:18:00,1.93305,1.9331,1.93275,1.933,88000000.0
2009-03-25 06:19:00,1.933,1.9331,1.9328,1.93285,86400000.0
2009-03-25 06:20:00,1.93285,1.9332,1.93285,1.93285,78400000.0
2009-03-25 06:21:00,1.933,1.9336,1.93295,1.93355,97600000.0
2009-03-25 06:22:00,1.93355,1.93355,1.93315,1.9332,62400000.0
2009-03-25 06:23:00,1.93315,1.93325,1.93315,1.9332,16000000.0
2009-03-25 06:24:00,1.93315,1.93325,1.93315,1.93325,7200000.0
2009-03-25 06:25:00,1.9332,1.9334,1.93285,1.9333,48800000.0
2009-03-25 06:26:00,1.9334,1.93355,1.9332,1.93355,33600000.0
2009-03-25 06:27:00,1.93375,1.93425,1.9332,1.93355,142400000.0
2009-03-25 06:28:00,1.93345,1.9338,1.9331,1.9332,178400000.0
2009-03-25 06:29:00,1.9333,1.9335,1.9331,1.93335,100200000.0
2009-03-25 06:30:00,1.9333,1.93335,1.93295,1.93295,60000000.0
2009-03-25 06:31:00,1.93295,1.9333,1.9328,1.9328,41800000.0
2009-03-25 06:32:00,1.93275,1.93315,1.9325,1.93315,76800000.0
2009-03-25 06:33:00,1.93325,1.9334,1.93315,1.9334,28200000.0
2009-03-25 06:34:00,1.9333,1.9333,1.9326,1.933,92600000.0
2009-03-25 06:35:00,1.9331,1.93365,1.93275,1.9331,123800000.0
2009-03-25 06:36:00,1.933,1.93305,1.93245,1.93275,116000000.0
2009-03-25 06:37:00,1.93295,1.93295,1.9324,1.93255,103200000.0
2009-03-25 06:38:00,1.93285,1.9329,1.9323,1.9327,89600000.0
2009-03-25 06:39:00,1.9325,1.9325,1.9325,1.9325,6400000.0
2009-03-25 06:40:00,1.9326,1.9329,1.93245,1.93285,59200000.0
2009-03-25 06:41:00,1.93285,1.93315,1.93275,1.9331,40200000.0
2009-03-25 06:42:00,1.93295,1.9333,1.93295,1.9333,24000000.0
2009-03-25 06:43:00,1.93295,1.93315,1.9328,1.9331,98800000.0
2009-03-25 06:44:00,1.93305,1.93325,1.9326,1.9326,136000000.0
2009-03-25 06:45:00,1.93265,1.9333,1.93265,1.93305,94600000.0
2009-03-25 06:46:00,1.93325,1.9337,1.9331,1.93355,128000000.0
2009-03-25 06:47:00,1.9337,1.934,1.93345,1.934,76000000.0
2009-03-25 06:48:00,1.9342,1.93465,1.93365,1.9339,136400000.0
2009-03-25 06:49:00,1.934,1.9344,1.93385,1.93415,73800000.0
2009-03-25 06:50:00,1.93415,1.93475,1.93415,1.93455,35600000.0
2009-03-25 06:51:00,1.93455,1.93475,1.93425,1.9343,49000000.0
2009-03-25 06:52:00,1.9343,1.9343,1.93365,1.93385,64200000.0
2009-03-25 06:53:00,1.934,1.9344,1.934,1.93435,18000000.0
2009-03-25 06:54:00,1.93425,1.93445,1.93395,1.93415,61800000.0
2009-03-25 06:55:00,1.93415,1.9343,1.934,1.93405,22600000.0
2009-03-25 06:56:00,1.9342,1.9342,1.9341,1.9341,3600000.0
2009-03-25 06:57:00,1.934,1.9342,1.93395,1.93395,21600000.0
2009-03-25 06:58:00,1.93375,1.9342,1.93265,1.93295,114200000.0
2009-03-25 06:59:00,1.93295,1.93335,1.9324,1.9332,94400000.0
2009-03-25 07:00:00,1.93315,1.93315,1.93265,1.93295,74000000.0
2009-03-25 07:01:00,1.9329,1.93355,1.93275,1.93335,39800000.0
2009-03-25 07:02:00,1.93405,1.93455,1.9337,1.9341,77200000.0
2009-03-25 07:03:00,1.9341,1.9341,1.93385,1.93395,33400000.0
2009-03-25 07:04:00,1.9339,1.93415,1.93365,1.93385,32000000.0
2009-03-25 07:05:00,1.9337,1.9347,1.93365,1.93405,76200000.0
2009-03-25 07:06:00,1.93395,1.93415,1.9334,1.9336,22800000.0
2009-03-25 07:07:00,1.9336,1.9336,1.93345,1.93345,9000000.0
2009-03-25 07:08:00,1.93345,1.93345,1.9332,1.93325,85000000.0
2009-03-25 07:09:00,1.93325,1.93355,1.9332,1.9335,47000000.0
2009-03-25 07:10:00,1.9335,1.93365,1.9334,1.93345,38400000.0
2009-03-25 07:11:00,1.9335,1.93425,1.9335,1.9342,53000000.0
2009-03-25 07:12:00,1.9342,1.93435,1.9342,1.93435,45000000.0
2009-03-25 07:13:00,1.9344,1.93475,1.9342,1.93475,15800000.0
2009-03-25 07:14:00,1.93485,1.93485,1.93475,1.93475,7200000.0
2009-03-25 07:15:00,1.9347,1.9347,1.93325,1.934,79600000.0
2009-03-25 07:16:00,1.934,1.934,1.9338,1.9338,15400000.0
2009-03-25 07:17:00,1.9339,1.934,1.9339,1.934,4600000.0
2009-03-25 07:18:00,1.93405,1.93435,1.9335,1.9339,52400000.0
2009-03-25 07:19:00,1.93395,1.93475,1.9335,1.9346,80600000.0
2009-03-25 07:20:00,1.9347,1.9349,1.9346,1.93475,59000000.0
2009-03-25 07:21:00,1.93485,1.93505,1.93485,1.93495,24600000.0
2009-03-25 07:22:00,1.93505,1.93515,1.93475,1.93475,56000000.0
2009-03-25 07:23:00,1.93475,1.93505,1.9344,1.9349,86400000.0
2009-03-25 07:24:00,1.93495,1.93515,1.93495,1.93495,28800000.0
2009-03-25 07:25:00,1.93495,1.935,1.93455,1.93475,53800000.0
2009-03-25 07:26:00,1.9348,1.93635,1.93465,1.9357,186000000.0
2009-03-25 07:27:00,1.9357,1.9357,1.9349,1.93495,132600000.0
2009-03-25 07:28:00,1.93485,1.93505,1.93405,1.93465,108800000.0
2009-03-25 07:29:00,1.9347,1.93525,1.93435,1.9351,138000000.0
2009-03-25 07:30:00,1.9351,1.9359,1.93435,1.93535,189200000.0
2009-03-25 07:31:00,1.93535,1.93535,1.93355,1.93415,161400000.0
2009-03-25 07:32:00,1.9341,1.93485,1.9327,1.93325,164800000.0
2009-03-25 07:33:00,1.93315,1.93345,1.9319,1.93305,156000000.0
2009-03-25 07:34:00,1.93295,1.93365,1.9324,1.93365,134600000.0
2009-03-25 07:35:00,1.93375,1.934,1.93375,1.9339,27200000.0
2009-03-25 07:36:00,1.93395,1.9341,1.9337,1.93385,47000000.0
2009-03-25 07:37:00,1.9339,1.9339,1.9332,1.9333,72600000.0
2009-03-25 07:38:00,1.9334,1.93345,1.93325,1.93335,63200000.0
2009-03-25 07:39:00,1.93325,1.9335,1.9331,1.9332,41600000.0
2009-03-25 07:40:00,1.9331,1.9333,1.9313,1.9318,143600000.0
2009-03-25 07:41:00,1.932,1.93275,1.9314,1.9326,196800000.0
2009-03-25 07:42:00,1.93285,1.93515,1.93275,1.9335,368200000.0
2009-03-25 07:43:00,1.9336,1.934,1.9326,1.9336,136400000.0
2009-03-25 07:44:00,1.93365,1.93405,1.9333,1.9337,85600000.0
2009-03-25 07:45:00,1.9339,1.934,1.93285,1.93335,98800000.0
2009-03-25 07:46:00,1.93355,1.9338,1.9332,1.93325,89800000.0
2009-03-25 07:47:00,1.93325,1.93375,1.93295,1.93335,84200000.0
2009-03-25 07:48:00,1.9335,1.9345,1.933,1.93315,234600000.0
2009-03-25 07:49:00,1.9332,1.9342,1.93275,1.9337,281600000.0
2009-03-25 07:50:00,1.93385,1.93455,1.93385,1.934,43200000.0
2009-03-25 07:51:00,1.9342,1.935,1.934,1.9343,135600000.0
2009-03-25 07:52:00,1.93425,1.93435,1.9337,1.93435,108600000.0
2009-03-25 07:53:00,1.93435,1.93435,1.9331,1.9337,165800000.0
2009-03-25 07:54:00,1.93405,1.93445,1.934,1.93425,53400000.0
2009-03-25 07:55:00,1.9342,1.9352,1.9342,1.93515,47800000.0
2009-03-25 07:56:00,1.9352,1.9354,1.93445,1.93445,43000000.0
2009-03-25 07:57:00,1.93445,1.9349,1.9343,1.9348,88000000.0
2009-03-25 07:58:00,1.9348,1.93575,1.93455,1.93505,78000000.0
2009-03-25 07:59:00,1.93505,1.9352,1.93405,1.93405,158000000.0
2009-03-25 08:00:00,1.93405,1.93485,1.9334,1.9335,237400000.0
2009-03-25 08:01:00,1.93365,1.93435,1.9333,1.9335,157600000.0
2009-03-25 08:02:00,1.9336,1.9341,1.9328,1.93285,146600000.0
2009-03-25 08:03:00,1.9324,1.9337,1.9324,1.93335,199800000.0
2009-03-25 08:04:00,1.9332,1.93325,1.93255,1.93255,193800000.0
2009-03-25 08:05:00,1.93245,1.933,1.9317,1.9326,126200000.0
2009-03-25 08:06:00,1.9325,1.9332,1.9325,1.9331,97600000.0
2009-03-25 08:07:00,1.9332,1.93345,1.93305,1.9333,59200000.0
2009-03-25 08:08:00,1.93345,1.93365,1.93295,1.93295,99400000.0
2009-03-25 08:09:00,1.9329,1.93345,1.9327,1.93295,107400000.0
2009-03-25 08:10:00,1.933,1.9333,1.9325,1.93275,118000000.0
2009-03-25 08:11:00,1.93275,1.93285,1.93245,1.93245,35400000.0
2009-03-25 08:12:00,1.93245,1.93265,1.93225,1.93255,15800000.0
2009-03-25 08:13:00,1.93255,1.93275,1.9319,1.93215,25600000.0
2009-03-25 08:14:00,1.9321,1.93245,1.9321,1.9322,33400000.0
2009-03-25 08:15:00,1.93215,1.93265,1.93185,1.93265,105600000.0
2009-03-25 08:16:00,1.93275,1.93335,1.9326,1.9329,175000000.0
2009-03-25 08:17:00,1.93295,1.9334,1.93295,1.93335,77200000.0
2009-03-25 08:18:00,1.93335,1.9336,1.9326,1.9328,61800000.0
2009-03-25 08:19:00,1.9328,1.9328,1.9318,1.9322,124400000.0
2009-03-25 08:20:00,1.932,1.932,1.93125,1.93125,157800000.0
2009-03-25 08:21:00,1.93135,1.93175,1.93115,1.93155,115800000.0
2009-03-25 08:22:00,1.93155,1.93155,1.9314,1.93145,12600000.0
2009-03-25 08:23:00,1.9316,1.9316,1.93115,1.93135,60000000.0
2009-03-25 08:24:00,1.93125,1.93195,1.9311,1.93195,68800000.0
2009-03-25 08:25:00,1.93195,1.93195,1.9317,1.9317,37800000.0
2009-03-25 08:26:00,1.9318,1.932,1.93145,1.9315,37400000.0
2009-03-25 08:27:00,1.9316,1.9318,1.93145,1.93165,65000000.0
2009-03-25 08:28:00,1.9318,1.9319,1.93135,1.9315,70600000.0
2009-03-25 08:29:00,1.9316,1.9323,1.9315,1.9321,74000000.0
2009-03-25 08:30:00,1.93215,1.9333,1.93215,1.933,123800000.0
2009-03-25 08:31:00,1.933,1.9333,1.9319,1.9321,57800000.0
2009-03-25 08:32:00,1.93205,1.93245,1.93185,1.9323,78200000.0
2009-03-25 08:33:00,1.9321,1.93235,1.932,1.9321,147600000.0
2009-03-25 08:34:00,1.93205,1.9328,1.93205,1.9328,58400000.0
2009-03-25 08:35:00,1.9328,1.9329,1.93215,1.93215,123000000.0
2009-03-25 08:36:00,1.9322,1.9327,1.93215,1.93225,96800000.0
2009-03-25 08:37:00,1.9324,1.9325,1.93225,1.93235,67800000.0
2009-03-25 08:38:00,1.9323,1.93275,1.9323,1.93265,25600000.0
2009-03-25 08:39:00,1.9327,1.9328,1.93255,1.9328,23000000.0
2009-03-25 08:40:00,1.93275,1.9329,1.93275,1.9328,15200000.0
2009-03-25 08:41:00,1.9328,1.9328,1.93255,1.9326,40200000.0
2009-03-25 08:42:00,1.9326,1.9328,1.9326,1.9328,17600000.0
2009-03-25 08:43:00,1.93275,1.933,1.9326,1.9327,53200000.0
2009-03-25 08:44:00,1.9327,1.93305,1.9323,1.9327,101800000.0
2009-03-25 08:45:00,1.9327,1.9327,1.9321,1.9323,138600000.0
2009-03-25 08:46:00,1.9326,1.9328,1.93245,1.93265,40600000.0
2009-03-25 08:47:00,1.9326,1.93295,1.93245,1.9326,81400000.0
2009-03-25 08:48:00,1.93265,1.93295,1.932,1.93295,120000000.0
2009-03-25 08:49:00,1.93275,1.9329,1.932,1.9325,122200000.0
2009-03-25 08:50:00,1.9326,1.933,1.9324,1.9324,111600000.0
2009-03-25 08:51:00,1.9324,1.93245,1.9323,1.9324,26600000.0
2009-03-25 08:52:00,1.93245,1.9327,1.9323,1.9324,61600000.0
2009-03-25 08:53:00,1.9326,1.9327,1.9314,1.93245,199600000.0
2009-03-25 08:54:00,1.9324,1.93265,1.93215,1.93265,156000000.0
2009-03-25 08:55:00,1.9326,1.9328,1.93235,1.93265,111000000.0
2009-03-25 08:56:00,1.93265,1.933,1.93195,1.9326,250200000.0
2009-03-25 08:57:00,1.9325,1.93275,1.9322,1.93275,111600000.0
2009-03-25 08:58:00,1.93295,1.9333,1.93185,1.93185,132400000.0
2009-03-25 08:59:00,1.9323,1.9337,1.9323,1.9337,164600000.0
2009-03-25 09:00:00,1.933,1.933,1.93265,1.9328,141200000.0
2009-03-25 09:01:00,1.93275,1.93345,1.9326,1.93335,152400000.0
2009-03-25 09:02:00,1.9334,1.9336,1.9323,1.9328,136200000.0
2009-03-25 09:03:00,1.93275,1.9334,1.93205,1.9328,191800000.0
2009-03-25 09:04:00,1.9328,1.934,1.9328,1.9335,321200000.0
2009-03-25 09:05:00,1.93315,1.93385,1.9329,1.93375,271000000.0
2009-03-25 09:06:00,1.9337,1.93405,1.93325,1.9337,418800000.0
2009-03-25 09:07:00,1.93365,1.93395,1.93335,1.93375,197200000.0
2009-03-25 09:08:00,1.9338,1.9341,1.93355,1.93405,63800000.0
2009-03-25 09:09:00,1.9339,1.93445,1.9338,1.93435,46600000.0
2009-03-25 09:10:00,1.93425,1.93475,1.93405,1.9346,110600000.0
2009-03-25 09:11:00,1.93465,1.93465,1.93405,1.93415,59400000.0
2009-03-25 09:12:00,1.93415,1.93455,1.93405,1.93415,72200000.0
2009-03-25 09:13:00,1.93425,1.9344,1.9338,1.93415,119800000.0
2009-03-25 09:14:00,1.93405,1.9348,1.934,1.93465,75000000.0
2009-03-25 09:15:00,1.93465,1.93465,1.9343,1.93445,18000000.0
2009-03-25 09:16:00,1.9345,1.9349,1.93435,1.93445,122300000.0
2009-03-25 09:17:00,1.9346,1.9349,1.93425,1.9345,85200000.0
2009-03-25 09:18:00,1.9345,1.93505,1.9342,1.93485,94400000.0
2009-03-25 09:19:00,1.93535,1.9354,1.9346,1.9346,124800000.0
2009-03-25 09:20:00,1.9346,1.93515,1.93435,1.9345,224000000.0
2009-03-25 09:21:00,1.9345,1.93455,1.9336,1.93365,78200000.0
2009-03-25 09:22:00,1.9336,1.935,1.9336,1.93405,99600000.0
2009-03-25 09:23:00,1.9342,1.93445,1.9334,1.9337,114600000.0
2009-03-25 09:24:00,1.93375,1.9342,1.93375,1.9342,28600000.0
2009-03-25 09:25:00,1.9342,1.9359,1.93415,1.93475,163200000.0
2009-03-25 09:26:00,1.93475,1.93555,1.934,1.9351,193800000.0
2009-03-25 09:27:00,1.93545,1.93565,1.93495,1.93505,92800000.0
2009-03-25 09:28:00,1.9351,1.93545,1.93415,1.9353,96200000.0
2009-03-25 09:29:00,1.93525,1.93575,1.93435,1.9353,205400000.0
2009-03-25 09:30:00,1.9353,1.9355,1.9347,1.9355,98800000.0
2009-03-25 09:31:00,1.93565,1.9365,1.9355,1.93645,85400000.0
2009-03-25 09:32:00,1.9363,1.937,1.936,1.93615,74000000.0
2009-03-25 09:33:00,1.93615,1.9366,1.93575,1.9363,112600000.0
2009-03-25 09:34:00,1.93595,1.9365,1.93575,1.9362,85600000.0
2009-03-25 09:35:00,1.93615,1.93625,1.93565,1.9358,38600000.0
2009-03-25 09:36:00,1.93605,1.9362,1.93565,1.9361,79400000.0
2009-03-25 09:37:00,1.936,1.936,1.93545,1.93545,26000000.0
2009-03-25 09:38:00,1.93545,1.93545,1.9354,1.9354,49000000.0
2009-03-25 09:39:00,1.9356,1.93595,1.93485,1.93535,154600000.0
2009-03-25 09:40:00,1.93535,1.9356,1.93485,1.9352,121800000.0
2009-03-25 09:41:00,1.93525,1.93555,1.93505,1.93545,137800000.0
2009-03-25 09:42:00,1.93545,1.9361,1.9354,1.9358,95200000.0
2009-03-25 09:43:00,1.93585,1.93585,1.9354,1.9354,65600000.0
2009-03-25 09:44:00,1.9355,1.9355,1.93465,1.93475,76800000.0
2009-03-25 09:45:00,1.93475,1.93525,1.9347,1.93505,143400000.0
2009-03-25 09:46:00,1.93495,1.9351,1.93465,1.935,165400000.0
2009-03-25 09:47:00,1.93495,1.93495,1.93425,1.93425,99000000.0
2009-03-25 09:48:00,1.93415,1.93445,1.93415,1.9343,36000000.0
2009-03-25 09:49:00,1.93435,1.9348,1.93435,1.93465,49200000.0
2009-03-25 09:50:00,1.9346,1.935,1.9346,1.93485,107000000.0
2009-03-25 09:51:00,1.93495,1.9361,1.9349,1.936,231800000.0
2009-03-25 09:52:00,1.936,1.9367,1.93585,1.9361,84400000.0
2009-03-25 09:53:00,1.93605,1.93625,1.9354,1.9356,130600000.0
2009-03-25 09:54:00,1.93555,1.9376,1.93555,1.9362,195200000.0
2009-03-25 09:55:00,1.93625,1.93715,1.9359,1.93675,202800000.0
2009-03-25 09:56:00,1.93675,1.93725,1.9353,1.9356,220000000.0
2009-03-25 09:57:00,1.9356,1.93725,1.9355,1.9371,182400000.0
2009-03-25 09:58:00,1.9371,1.9374,1.9367,1.93715,134600000.0
2009-03-25 09:59:00,1.93715,1.9372,1.9365,1.93685,267000000.0
2009-03-25 10:00:00,1.93685,1.93685,1.9358,1.9362,145800000.0
2009-03-25 10:01:00,1.9362,1.93645,1.9349,1.9358,330200000.0
2009-03-25 10:02:00,1.9359,1.93715,1.9356,1.93685,251200000.0
2009-03-25 10:03:00,1.93685,1.9369,1.9359,1.9366,212000000.0
2009-03-25 10:04:00,1.93645,1.9365,1.93545,1.9359,189600000.0
2009-03-25 10:05:00,1.93585,1.93685,1.93585,1.93635,133400000.0
2009-03-25 10:06:00,1.9363,1.9368,1.9357,1.93585,281400000.0
2009-03-25 10:07:00,1.9359,1.9365,1.93555,1.93615,247200000.0
2009-03-25 10:08:00,1.93625,1.93645,1.93555,1.93605,196600000.0
2009-03-25 10:09:00,1.936,1.9361,1.93545,1.93585,82800000.0
2009-03-25 10:10:00,1.93585,1.936,1.9344,1.93525,140400000.0
2009-03-25 10:11:00,1.93545,1.93565,1.935,1.9352,291200000.0
2009-03-25 10:12:00,1.93525,1.93635,1.93515,1.93635,137400000.0
2009-03-25 10:13:00,1.93635,1.9371,1.93635,1.937,113400000.0
2009-03-25 10:14:00,1.9369,1.937,1.9358,1.9364,155200000.0
2009-03-25 10:15:00,1.9365,1.93815,1.93595,1.9381,197200000.0
2009-03-25 10:16:00,1.9381,1.93925,1.93785,1.9388,267600000.0
2009-03-25 10:17:00,1.9388,1.9401,1.9384,1.93855,191900000.0
2009-03-25 10:18:00,1.93855,1.93885,1.9381,1.93875,213000000.0
2009-03-25 10:19:00,1.9389,1.9389,1.9373,1.93735,236200000.0
2009-03-25 10:20:00,1.9373,1.93855,1.9373,1.9382,186800000.0
2009-03-25 10:21:00,1.93825,1.9389,1.93825,1.93855,262600000.0
2009-03-25 10:22:00,1.93865,1.9389,1.93525,1.9357,302000000.0
2009-03-25 10:23:00,1.93585,1.9372,1.93585,1.93705,118400000.0
2009-03-25 10:24:00,1.93705,1.9383,1.93705,1.9383,128000000.0
2009-03-25 10:25:00,1.93815,1.9389,1.93775,1.93855,303000000.0
2009-03-25 10:26:00,1.93855,1.94,1.93845,1.9397,275000000.0
2009-03-25 10:27:00,1.93975,1.94215,1.93865,1.94215,289600000.0
2009-03-25 10:28:00,1.94255,1.94275,1.9412,1.94165,314600000.0
2009-03-25 10:29:00,1.9413,1.94355,1.94125,1.9425,279600000.0
2009-03-25 10:30:00,1.9424,1.9435,1.9424,1.9427,251000000.0
2009-03-25 10:31:00,1.94265,1.94295,1.9419,1.94195,200200000.0
2009-03-25 10:32:00,1.94205,1.9453,1.94205,1.943,303000000.0
2009-03-25 10:33:00,1.9431,1.9439,1.94225,1.9437,296400000.0
2009-03-25 10:34:00,1.94355,1.9445,1.94345,1.9439,215200000.0
2009-03-25 10:35:00,1.9439,1.94395,1.94155,1.9417,244600000.0
2009-03-25 10:36:00,1.9417,1.942,1.94065,1.941,309400000.0
2009-03-25 10:37:00,1.9411,1.9426,1.94075,1.94255,311400000.0
2009-03-25 10:38:00,1.94255,1.9428,1.94165,1.94175,171200000.0
2009-03-25 10:39:00,1.94165,1.9426,1.9411,1.94125,215400000.0
2009-03-25 10:40:00,1.94115,1.94205,1.9411,1.9414,255200000.0
2009-03-25 10:41:00,1.9415,1.9434,1.94135,1.9426,186600000.0
2009-03-25 10:42:00,1.9426,1.94275,1.94035,1.94035,267800000.0
2009-03-25 10:43:00,1.94035,1.94055,1.9394,1.94015,189400000.0
2009-03-25 10:44:00,1.9401,1.94065,1.93995,1.9405,104800000.0
2009-03-25 10:45:00,1.94045,1.94265,1.9402,1.9426,270800000.0
2009-03-25 10:46:00,1.9426,1.94365,1.9408,1.9411,296300000.0
2009-03-25 10:47:00,1.94115,1.9419,1.9404,1.9404,238800000.0
2009-03-25 10:48:00,1.9405,1.9406,1.93885,1.9395,218800000.0
2009-03-25 10:49:00,1.93965,1.9404,1.93905,1.93935,161600000.0
2009-03-25 10:50:00,1.9394,1.93975,1.9391,1.93915,121200000.0
2009-03-25 10:51:00,1.93915,1.9395,1.9379,1.93825,202600000.0
2009-03-25 10:52:00,1.93825,1.9392,1.93775,1.93885,205000000.0
2009-03-25 10:53:00,1.93875,1.9395,1.9387,1.9393,193000000.0
2009-03-25 10:54:00,1.93935,1.9399,1.9387,1.93935,209400000.0
2009-03-25 10:55:00,1.9392,1.9396,1.9381,1.93855,145000000.0
2009-03-25 10:56:00,1.93855,1.93855,1.9379,1.93815,186600000.0
2009-03-25 10:57:00,1.9384,1.9384,1.9371,1.9372,175400000.0
2009-03-25 10:58:00,1.9371,1.93835,1.9371,1.93785,247600000.0
2009-03-25 10:59:00,1.93785,1.9383,1.93545,1.93545,195000000.0
2009-03-25 11:00:00,1.9356,1.9378,1.93515,1.9374,306400000.0
2009-03-25 11:01:00,1.9375,1.9377,1.9361,1.93765,326800000.0
2009-03-25 11:02:00,1.93765,1.93855,1.9368,1.9382,262600000.0
2009-03-25 11:03:00,1.9382,1.93895,1.93695,1.9373,226800000.0
2009-03-25 11:04:00,1.9372,1.9384,1.9368,1.938,187600000.0
2009-03-25 11:05:00,1.9381,1.9381,1.93695,1.93755,192200000.0
2009-03-25 11:06:00,1.9374,1.938,1.93725,1.9376,205200000.0
2009-03-25 11:07:00,1.9376,1.93875,1.9376,1.9379,287000000.0
2009-03-25 11:08:00,1.9379,1.9396,1.9376,1.93945,162400000.0
2009-03-25 11:09:00,1.93945,1.94,1.9387,1.9398,286800000.0
2009-03-25 11:10:00,1.93995,1.94005,1.93845,1.939,195600000.0
2009-03-25 11:11:00,1.9389,1.93965,1.93865,1.93865,175800000.0
2009-03-25 11:12:00,1.93865,1.9387,1.9373,1.9376,262600000.0
2009-03-25 11:13:00,1.9376,1.93845,1.93725,1.93795,171600000.0
2009-03-25 11:14:00,1.938,1.9389,1.9379,1.9389,131200000.0
2009-03-25 11:15:00,1.93885,1.9392,1.93765,1.9391,151000000.0
2009-03-25 11:16:00,1.93905,1.9394,1.9385,1.93915,131600000.0
2009-03-25 11:17:00,1.9392,1.9395,1.93845,1.9392,142400000.0
2009-03-25 11:18:00,1.93925,1.93995,1.9388,1.93995,88600000.0
2009-03-25 11:19:00,1.94,1.9403,1.93905,1.93905,124600000.0
2009-03-25 11:20:00,1.939,1.9392,1.9375,1.9375,366400000.0
2009-03-25 11:21:00,1.9375,1.9385,1.9375,1.9384,243400000.0
2009-03-25 11:22:00,1.93815,1.93985,1.93815,1.9391,277000000.0
2009-03-25 11:23:00,1.939,1.9393,1.9385,1.9385,141200000.0
2009-03-25 11:24:00,1.9385,1.9387,1.93655,1.93715,251400000.0
2009-03-25 11:25:00,1.9368,1.9376,1.9368,1.93755,205600000.0
2009-03-25 11:26:00,1.9375,1.9375,1.9359,1.9359,195800000.0
2009-03-25 11:27:00,1.9359,1.936,1.93545,1.93565,195800000.0
2009-03-25 11:28:00,1.9356,1.9357,1.9343,1.9346,166200000.0
2009-03-25 11:29:00,1.9346,1.935,1.9339,1.93485,285600000.0
2009-03-25 11:30:00,1.935,1.93565,1.93455,1.935,316000000.0
2009-03-25 11:31:00,1.93485,1.93515,1.9339,1.93455,183200000.0
2009-03-25 11:32:00,1.9345,1.9355,1.9345,1.9348,196200000.0
2009-03-25 11:33:00,1.9348,1.93515,1.9341,1.93435,135800000.0
2009-03-25 11:34:00,1.93435,1.93605,1.9342,1.936,206800000.0
2009-03-25 11:35:00,1.936,1.9362,1.93565,1.93615,130600000.0
2009-03-25 11:36:00,1.93625,1.9365,1.9355,1.9355,124400000.0
2009-03-25 11:37:00,1.93555,1.9365,1.9355,1.93635,93200000.0
2009-03-25 11:38:00,1.93635,1.93635,1.93455,1.93455,212400000.0
2009-03-25 11:39:00,1.9345,1.9347,1.933,1.9335,151600000.0
2009-03-25 11:40:00,1.9336,1.9342,1.9334,1.9341,181800000.0
2009-03-25 11:41:00,1.9341,1.9345,1.93335,1.9343,188200000.0
2009-03-25 11:42:00,1.9344,1.9344,1.93305,1.93325,341400000.0
2009-03-25 11:43:00,1.93335,1.9334,1.93195,1.93235,355200000.0
2009-03-25 11:44:00,1.9324,1.9331,1.93155,1.9331,277400000.0
2009-03-25 11:45:00,1.9327,1.9334,1.9324,1.933,260600000.0
2009-03-25 11:46:00,1.933,1.93325,1.93265,1.93315,170000000.0
2009-03-25 11:47:00,1.93325,1.9334,1.9328,1.9332,163000000.0
2009-03-25 11:48:00,1.93315,1.9334,1.9326,1.93325,258000000.0
2009-03-25 11:49:00,1.9331,1.93375,1.93245,1.9335,214000000.0
2009-03-25 11:50:00,1.93365,1.9347,1.9334,1.9347,178800000.0
2009-03-25 11:51:00,1.9346,1.93535,1.9341,1.9351,115900000.0
2009-03-25 11:52:00,1.9351,1.93535,1.93455,1.93485,142000000.0
2009-03-25 11:53:00,1.9348,1.9352,1.93435,1.93485,134200000.0
2009-03-25 11:54:00,1.93485,1.93555,1.9348,1.9354,115200000.0
2009-03-25 11:55:00,1.93555,1.936,1.93505,1.93505,150200000.0
2009-03-25 11:56:00,1.93505,1.93565,1.9345,1.93495,125600000.0
2009-03-25 11:57:00,1.9348,1.9358,1.9345,1.9348,201600000.0
2009-03-25 11:58:00,1.9349,1.9353,1.9344,1.93455,235800000.0
2009-03-25 11:59:00,1.93455,1.9353,1.9339,1.93515,199400000.0
2009-03-25 12:00:00,1.93505,1.9354,1.9349,1.93525,103200000.0
2009-03-25 12:01:00,1.93515,1.9356,1.9348,1.93555,163200000.0
2009-03-25 12:02:00,1.93585,1.93595,1.9352,1.93585,68600000.0
2009-03-25 12:03:00,1.93585,1.93635,1.935,1.93635,159500000.0
2009-03-25 12:04:00,1.93635,1.93645,1.9352,1.9352,230300000.0
2009-03-25 12:05:00,1.93515,1.9357,1.9348,1.9354,221600000.0
2009-03-25 12:06:00,1.93535,1.9354,1.9342,1.9343,72800000.0
2009-03-25 12:07:00,1.9345,1.93595,1.9345,1.93555,98400000.0
2009-03-25 12:08:00,1.93545,1.9361,1.93545,1.93595,97800000.0
2009-03-25 12:09:00,1.93605,1.9373,1.93605,1.9372,129800000.0
2009-03-25 12:10:00,1.9374,1.9374,1.93495,1.9352,238000000.0
2009-03-25 12:11:00,1.9358,1.9367,1.9358,1.9363,141600000.0
2009-03-25 12:12:00,1.9363,1.93655,1.9357,1.9363,138800000.0
2009-03-25 12:13:00,1.93615,1.9371,1.9357,1.93655,175800000.0
2009-03-25 12:14:00,1.93655,1.937,1.936,1.936,62800000.0
2009-03-25 12:15:00,1.9361,1.9375,1.9361,1.93715,76000000.0
2009-03-25 12:16:00,1.93715,1.9376,1.93685,1.9371,66200000.0
2009-03-25 12:17:00,1.93705,1.9374,1.93675,1.937,182600000.0
2009-03-25 12:18:00,1.93695,1.93715,1.93645,1.93665,156000000.0
2009-03-25 12:19:00,1.93665,1.9368,1.93645,1.93645,88400000.0
2009-03-25 12:20:00,1.93645,1.9373,1.93625,1.9371,243800000.0
2009-03-25 12:21:00,1.937,1.9378,1.93675,1.9374,290400000.0
2009-03-25 12:22:00,1.9374,1.93795,1.93705,1.9375,246600000.0
2009-03-25 12:23:00,1.9375,1.9375,1.9367,1.9369,237000000.0
2009-03-25 12:24:00,1.9369,1.9375,1.93685,1.93735,210200000.0
2009-03-25 12:25:00,1.93735,1.938,1.93725,1.9379,206400000.0
2009-03-25 12:26:00,1.9379,1.9392,1.93785,1.9385,273000000.0
2009-03-25 12:27:00,1.93855,1.93895,1.93765,1.9381,198000000.0
2009-03-25 12:28:00,1.9384,1.9388,1.93805,1.93835,263000000.0
2009-03-25 12:29:00,1.93785,1.9381,1.93775,1.9379,199400000.0
2009-03-25 12:30:00,1.938,1.93825,1.93795,1.93815,163200000.0
2009-03-25 12:31:00,1.9382,1.93935,1.93805,1.93935,300200000.0
2009-03-25 12:32:00,1.9393,1.93965,1.93825,1.9388,261800000.0
2009-03-25 12:33:00,1.93865,1.939,1.93815,1.93815,206800000.0
2009-03-25 12:34:00,1.9381,1.93865,1.9373,1.9375,185000000.0
2009-03-25 12:35:00,1.93745,1.93815,1.9372,1.9372,279600000.0
2009-03-25 12:36:00,1.9372,1.9374,1.93635,1.93635,234000000.0
2009-03-25 12:37:00,1.9364,1.9366,1.93595,1.9364,241600000.0
2009-03-25 12:38:00,1.9364,1.9372,1.9364,1.9366,210800000.0
2009-03-25 12:39:00,1.9366,1.93715,1.9362,1.9362,182000000.0
2009-03-25 12:40:00,1.93605,1.93625,1.93555,1.9361,106600000.0
2009-03-25 12:41:00,1.9361,1.9363,1.9352,1.9353,135200000.0
2009-03-25 12:42:00,1.9352,1.9359,1.93505,1.9358,262400000.0
2009-03-25 12:43:00,1.9359,1.93645,1.9353,1.93585,194200000.0
2009-03-25 12:44:00,1.9358,1.93645,1.9356,1.9361,196800000.0
2009-03-25 12:45:00,1.9363,1.93675,1.93615,1.93645,97600000.0
2009-03-25 12:46:00,1.9365,1.9367,1.9361,1.93665,120600000.0
2009-03-25 12:47:00,1.9366,1.9371,1.9364,1.9368,163200000.0
2009-03-25 12:48:00,1.9366,1.93685,1.9363,1.93675,256400000.0
2009-03-25 12:49:00,1.93685,1.93735,1.9365,1.9372,165400000.0
2009-03-25 12:50:00,1.9372,1.93745,1.9363,1.9363,166400000.0
2009-03-25 12:51:00,1.9364,1.9374,1.9362,1.937,199200000.0
2009-03-25 12:52:00,1.93705,1.93815,1.93705,1.93785,156600000.0
2009-03-25 12:53:00,1.9377,1.93835,1.9374,1.93835,215800000.0
2009-03-25 12:54:00,1.93835,1.9384,1.9379,1.93795,121200000.0
2009-03-25 12:55:00,1.938,1.9392,1.93795,1.93915,198600000.0
2009-03-25 12:56:00,1.93905,1.9392,1.93875,1.93915,112600000.0
2009-03-25 12:57:00,1.93915,1.9392,1.93785,1.93785,222200000.0
2009-03-25 12:58:00,1.9377,1.9382,1.93705,1.9379,174000000.0
2009-03-25 12:59:00,1.9383,1.9398,1.9382,1.93895,187200000.0
2009-03-25 13:00:00,1.93895,1.93945,1.93855,1.9394,217000000.0
2009-03-25 13:01:00,1.93925,1.9395,1.9382,1.93895,186200000.0
2009-03-25 13:02:00,1.93885,1.9392,1.93835,1.9386,168600000.0
2009-03-25 13:03:00,1.9388,1.9389,1.93785,1.9381,171200000.0
2009-03-25 13:04:00,1.9381,1.93845,1.9378,1.9379,152600000.0
2009-03-25 13:05:00,1.9379,1.9379,1.93655,1.9366,205200000.0
2009-03-25 13:06:00,1.9367,1.9384,1.9367,1.93765,281400000.0
2009-03-25 13:07:00,1.93765,1.9396,1.93765,1.93865,207600000.0
2009-03-25 13:08:00,1.93875,1.94155,1.93865,1.93965,283000000.0
2009-03-25 13:09:00,1.9397,1.94005,1.9378,1.93885,171500000.0
2009-03-25 13:10:00,1.93885,1.93885,1.93715,1.9375,184200000.0
2009-03-25 13:11:00,1.93735,1.9386,1.93735,1.938,179400000.0
2009-03-25 13:12:00,1.93815,1.9394,1.93805,1.9392,209800000.0
2009-03-25 13:13:00,1.9393,1.9401,1.93895,1.9393,172400000.0
2009-03-25 13:14:00,1.93945,1.9405,1.9394,1.9405,209800000.0
2009-03-25 13:15:00,1.9405,1.9406,1.9392,1.9392,135600000.0
2009-03-25 13:16:00,1.93925,1.93925,1.93825,1.9384,153600000.0
2009-03-25 13:17:00,1.9383,1.94015,1.9383,1.94005,168600000.0
2009-03-25 13:18:00,1.93955,1.9399,1.9389,1.9395,158800000.0
2009-03-25 13:19:00,1.9395,1.93995,1.9391,1.93965,186000000.0
2009-03-25 13:20:00,1.93965,1.93965,1.93915,1.9394,136200000.0
2009-03-25 13:21:00,1.9393,1.9397,1.9392,1.93945,178000000.0
2009-03-25 13:22:00,1.93945,1.93945,1.939,1.939,85000000.0
2009-03-25 13:23:00,1.939,1.9397,1.9386,1.9395,174000000.0
2009-03-25 13:24:00,1.9395,1.9395,1.93945,1.9395,50200000.0
2009-03-25 13:25:00,1.9395,1.9395,1.93845,1.939,114200000.0
2009-03-25 13:26:00,1.9389,1.9391,1.93855,1.9389,69000000.0
2009-03-25 13:27:00,1.93895,1.9392,1.9385,1.9388,69800000.0
2009-03-25 13:28:00,1.93895,1.9392,1.93875,1.93895,90400000.0
2009-03-25 13:29:00,1.93885,1.9391,1.93795,1.93865,59400000.0
2009-03-25 13:30:00,1.93865,1.939,1.93865,1.9388,82000000.0
2009-03-25 13:31:00,1.93885,1.93935,1.9387,1.93935,124600000.0
2009-03-25 13:32:00,1.93935,1.9397,1.9392,1.93965,200000000.0
2009-03-25 13:33:00,1.93945,1.9396,1.93875,1.9391,278000000.0
2009-03-25 13:34:00,1.93895,1.9391,1.93785,1.938,141400000.0
2009-03-25 13:35:00,1.938,1.93955,1.938,1.9392,128800000.0
2009-03-25 13:36:00,1.93935,1.9394,1.9387,1.93875,167200000.0
2009-03-25 13:37:00,1.93875,1.93915,1.9387,1.9391,59600000.0
2009-03-25 13:38:00,1.93895,1.93935,1.93845,1.93905,175000000.0
2009-03-25 13:39:00,1.93905,1.93925,1.93845,1.93845,152000000.0
2009-03-25 13:40:00,1.93845,1.9389,1.93825,1.9387,247000000.0
2009-03-25 13:41:00,1.93855,1.9392,1.9384,1.93885,74800000.0
2009-03-25 13:42:00,1.9387,1.9394,1.93785,1.93795,113400000.0
2009-03-25 13:43:00,1.93815,1.9385,1.9377,1.9377,77800000.0
2009-03-25 13:44:00,1.9377,1.9385,1.9377,1.9379,191200000.0
2009-03-25 13:45:00,1.9378,1.93845,1.93765,1.93815,122400000.0
2009-03-25 13:46:00,1.9381,1.9384,1.9377,1.9383,92600000.0
2009-03-25 13:47:00,1.9382,1.93835,1.93805,1.9381,87800000.0
2009-03-25 13:48:00,1.9382,1.9385,1.93805,1.9385,40200000.0
2009-03-25 13:49:00,1.9383,1.93855,1.93745,1.9383,152000000.0
2009-03-25 13:50:00,1.93815,1.9386,1.93785,1.93825,104400000.0
2009-03-25 13:51:00,1.93825,1.9388,1.93795,1.9386,119800000.0
2009-03-25 13:52:00,1.9386,1.9398,1.9386,1.93955,90000000.0
2009-03-25 13:53:00,1.9396,1.9397,1.9384,1.93885,184200000.0
2009-03-25 13:54:00,1.93915,1.93915,1.9384,1.9388,74400000.0
2009-03-25 13:55:00,1.93895,1.9391,1.9375,1.9379,110400000.0
2009-03-25 13:56:00,1.93785,1.9386,1.9377,1.93845,72400000.0
2009-03-25 13:57:00,1.9386,1.9387,1.9381,1.9387,105000000.0
2009-03-25 13:58:00,1.9386,1.939,1.9385,1.9387,94400000.0
2009-03-25 13:59:00,1.9387,1.9396,1.93855,1.93925,130400000.0
2009-03-25 14:00:00,1.93925,1.93925,1.9375,1.93755,171000000.0
2009-03-25 14:01:00,1.93755,1.93795,1.93735,1.93765,70600000.0
2009-03-25 14:02:00,1.93755,1.9377,1.9372,1.93735,69800000.0
2009-03-25 14:03:00,1.9374,1.9376,1.93735,1.9374,32000000.0
2009-03-25 14:04:00,1.93725,1.93745,1.9366,1.9374,95000000.0
2009-03-25 14:05:00,1.9374,1.9376,1.93655,1.93655,39600000.0
2009-03-25 14:06:00,1.9365,1.9367,1.93565,1.936,218400000.0
2009-03-25 14:07:00,1.93605,1.9369,1.9359,1.9368,137000000.0
2009-03-25 14:08:00,1.93665,1.93665,1.9361,1.93635,129400000.0
2009-03-25 14:09:00,1.9362,1.9368,1.93585,1.93645,147800000.0
2009-03-25 14:10:00,1.93625,1.93665,1.9361,1.9365,118800000.0
2009-03-25 14:11:00,1.9365,1.93695,1.9364,1.9368,132000000.0
2009-03-25 14:12:00,1.9368,1.9368,1.93585,1.93625,76800000.0
2009-03-25 14:13:00,1.93635,1.93685,1.93625,1.9363,238200000.0
2009-03-25 14:14:00,1.93625,1.9365,1.935,1.9365,362200000.0
2009-03-25 14:15:00,1.9365,1.93775,1.93625,1.9368,337300000.0
2009-03-25 14:16:00,1.93685,1.9376,1.9358,1.9373,278900000.0
2009-03-25 14:17:00,1.9372,1.9379,1.9371,1.9373,209000000.0
2009-03-25 14:18:00,1.93735,1.9376,1.9369,1.9375,162600000.0
2009-03-25 14:19:00,1.93765,1.93835,1.93705,1.9381,364600000.0
2009-03-25 14:20:00,1.938,1.9381,1.937,1.93735,375000000.0
2009-03-25 14:21:00,1.93735,1.938,1.93705,1.93765,247600000.0
2009-03-25 14:22:00,1.9377,1.93835,1.9372,1.93795,363600000.0
2009-03-25 14:23:00,1.93775,1.93805,1.93615,1.93645,324600000.0
2009-03-25 14:24:00,1.93635,1.9371,1.93605,1.93675,173400000.0
2009-03-25 14:25:00,1.93685,1.9371,1.9365,1.9368,188400000.0
2009-03-25 14:26:00,1.9369,1.9374,1.93655,1.93665,125600000.0
2009-03-25 14:27:00,1.9368,1.93685,1.9364,1.9366,131200000.0
2009-03-25 14:28:00,1.9367,1.937,1.9365,1.9367,132400000.0
2009-03-25 14:29:00,1.9366,1.9367,1.93475,1.9354,188000000.0
2009-03-25 14:30:00,1.93575,1.93585,1.93275,1.93345,344400000.0
2009-03-25 14:31:00,1.93345,1.9355,1.93335,1.9353,378800000.0
2009-03-25 14:32:00,1.9353,1.93595,1.93495,1.9353,528600000.0
2009-03-25 14:33:00,1.93505,1.9363,1.9343,1.93515,338600000.0
2009-03-25 14:34:00,1.93535,1.93625,1.93495,1.93565,272600000.0
2009-03-25 14:35:00,1.93565,1.9361,1.9352,1.93565,174400000.0
2009-03-25 14:36:00,1.93575,1.93635,1.9345,1.93455,334000000.0
2009-03-25 14:37:00,1.93455,1.93535,1.93445,1.93515,199000000.0
2009-03-25 14:38:00,1.93505,1.936,1.9347,1.9354,261200000.0
2009-03-25 14:39:00,1.9354,1.9355,1.9341,1.93455,150400000.0
2009-03-25 14:40:00,1.93455,1.9354,1.9344,1.93495,146400000.0
2009-03-25 14:41:00,1.93495,1.9356,1.93445,1.9346,231000000.0
2009-03-25 14:42:00,1.9344,1.9347,1.93355,1.9339,223400000.0
2009-03-25 14:43:00,1.9339,1.9347,1.93365,1.93395,232200000.0
2009-03-25 14:44:00,1.9341,1.9345,1.9337,1.9344,155400000.0
2009-03-25 14:45:00,1.93445,1.93485,1.93395,1.9343,215000000.0
2009-03-25 14:46:00,1.93435,1.93455,1.93345,1.9337,163200000.0
2009-03-25 14:47:00,1.9336,1.9337,1.93285,1.9333,247000000.0
2009-03-25 14:48:00,1.93345,1.9341,1.93345,1.9341,111800000.0
2009-03-25 14:49:00,1.9341,1.93465,1.9333,1.9335,277400000.0
2009-03-25 14:50:00,1.9338,1.9342,1.93365,1.93365,147600000.0
2009-03-25 14:51:00,1.93385,1.9342,1.93315,1.93335,177400000.0
2009-03-25 14:52:00,1.93335,1.9339,1.93315,1.93375,190400000.0
2009-03-25 14:53:00,1.9339,1.93415,1.93315,1.93415,282200000.0
2009-03-25 14:54:00,1.93415,1.93415,1.93315,1.934,168000000.0
2009-03-25 14:55:00,1.934,1.934,1.9319,1.9327,197600000.0
2009-03-25 14:56:00,1.93285,1.9329,1.93215,1.9322,295600000.0
2009-03-25 14:57:00,1.9322,1.9328,1.9318,1.9325,215000000.0
2009-03-25 14:58:00,1.9326,1.9331,1.93215,1.9325,246000000.0
2009-03-25 14:59:00,1.93245,1.9331,1.93195,1.93225,162800000.0
2009-03-25 15:00:00,1.9322,1.9333,1.93205,1.9332,120600000.0
2009-03-25 15:01:00,1.9331,1.9331,1.932,1.932,127200000.0
2009-03-25 15:02:00,1.93215,1.93245,1.93105,1.9317,206000000.0
2009-03-25 15:03:00,1.93185,1.9325,1.93135,1.9315,175200000.0
2009-03-25 15:04:00,1.93155,1.93155,1.9308,1.93145,204800000.0
2009-03-25 15:05:00,1.93165,1.9321,1.9314,1.93165,125000000.0
2009-03-25 15:06:00,1.93175,1.93175,1.93135,1.93175,50400000.0
2009-03-25 15:07:00,1.93175,1.9321,1.93155,1.93175,80000000.0
2009-03-25 15:08:00,1.93175,1.93185,1.9314,1.93155,66400000.0
2009-03-25 15:09:00,1.9316,1.93175,1.93045,1.9306,146800000.0
2009-03-25 15:10:00,1.9307,1.9311,1.93035,1.9309,161200000.0
2009-03-25 15:11:00,1.9309,1.9312,1.92965,1.93075,250800000.0
2009-03-25 15:12:00,1.93075,1.93105,1.9301,1.93045,206800000.0
2009-03-25 15:13:00,1.9304,1.9312,1.93035,1.93045,262800000.0
2009-03-25 15:14:00,1.93045,1.9308,1.9302,1.93035,198600000.0
2009-03-25 15:15:00,1.93035,1.93075,1.92995,1.9304,199000000.0
2009-03-25 15:16:00,1.9304,1.93095,1.9302,1.93035,116400000.0
2009-03-25 15:17:00,1.92985,1.9305,1.9298,1.93,96800000.0
2009-03-25 15:18:00,1.92995,1.93035,1.92955,1.92995,143200000.0
2009-03-25 15:19:00,1.9299,1.93105,1.92945,1.93055,143200000.0
2009-03-25 15:20:00,1.9305,1.9306,1.9293,1.9294,276800000.0
2009-03-25 15:21:00,1.92935,1.93005,1.9288,1.92965,231600000.0
2009-03-25 15:22:00,1.92925,1.93055,1.92905,1.93025,209200000.0
2009-03-25 15:23:00,1.93,1.93025,1.92945,1.9296,297200000.0
2009-03-25 15:24:00,1.9296,1.92995,1.9291,1.92955,186000000.0
2009-03-25 15:25:00,1.92955,1.93,1.92775,1.9279,283800000.0
2009-03-25 15:26:00,1.9281,1.9295,1.928,1.9282,196400000.0
2009-03-25 15:27:00,1.9285,1.92895,1.92805,1.92875,133200000.0
2009-03-25 15:28:00,1.92885,1.9294,1.9285,1.92875,172000000.0
2009-03-25 15:29:00,1.9291,1.9296,1.92855,1.9292,305600000.0
2009-03-25 15:30:00,1.9292,1.9295,1.92845,1.92885,216600000.0
2009-03-25 15:31:00,1.92885,1.9298,1.92885,1.9298,235400000.0
2009-03-25 15:32:00,1.9297,1.9301,1.92905,1.9298,302000000.0
2009-03-25 15:33:00,1.9298,1.9307,1.92975,1.93,241800000.0
2009-03-25 15:34:00,1.93,1.93055,1.9293,1.9301,217400000.0
2009-03-25 15:35:00,1.92975,1.931,1.9294,1.93035,138400000.0
2009-03-25 15:36:00,1.93035,1.9308,1.9299,1.9301,175000000.0
2009-03-25 15:37:00,1.93015,1.93095,1.93,1.9304,85200000.0
2009-03-25 15:38:00,1.93025,1.9308,1.9297,1.92975,302000000.0
2009-03-25 15:39:00,1.9298,1.9305,1.92905,1.93025,265600000.0
2009-03-25 15:40:00,1.9302,1.9304,1.92855,1.9291,382000000.0
2009-03-25 15:41:00,1.92895,1.92935,1.92845,1.92885,163800000.0
2009-03-25 15:42:00,1.9291,1.92995,1.92885,1.9299,142800000.0
2009-03-25 15:43:00,1.9297,1.9298,1.929,1.9297,149600000.0
2009-03-25 15:44:00,1.9299,1.9301,1.9292,1.9297,156800000.0
2009-03-25 15:45:00,1.9298,1.9298,1.92915,1.9296,243800000.0
2009-03-25 15:46:00,1.9296,1.93,1.92905,1.9293,276000000.0
2009-03-25 15:47:00,1.9293,1.9312,1.9293,1.93025,316000000.0
2009-03-25 15:48:00,1.93035,1.93055,1.9294,1.92975,116400000.0
2009-03-25 15:49:00,1.9294,1.9298,1.92855,1.92865,289000000.0
2009-03-25 15:50:00,1.92845,1.92955,1.92845,1.9292,190600000.0
2009-03-25 15:51:00,1.9292,1.9296,1.92855,1.92865,130600000.0
2009-03-25 15:52:00,1.92845,1.92915,1.92825,1.9289,127600000.0
2009-03-25 15:53:00,1.92905,1.92925,1.92805,1.92895,128600000.0
2009-03-25 15:54:00,1.929,1.92915,1.92805,1.92835,132400000.0
2009-03-25 15:55:00,1.9283,1.92995,1.92795,1.92995,214800000.0
2009-03-25 15:56:00,1.9301,1.9367,1.92935,1.9328,288600000.0
2009-03-25 15:57:00,1.9328,1.93365,1.93,1.9313,454000000.0
2009-03-25 15:58:00,1.93115,1.9343,1.9305,1.9338,493400000.0
2009-03-25 15:59:00,1.93405,1.9358,1.9325,1.93445,362600000.0
2009-03-25 16:00:00,1.93445,1.9369,1.9333,1.9342,302500000.0
2009-03-25 16:01:00,1.9342,1.9353,1.93325,1.93475,309800000.0
2009-03-25 16:02:00,1.93455,1.93595,1.9331,1.9359,316100000.0
2009-03-25 16:03:00,1.9359,1.93715,1.93445,1.9345,306900000.0
2009-03-25 16:04:00,1.93505,1.9366,1.93165,1.9327,338000000.0
2009-03-25 16:05:00,1.93275,1.93505,1.93255,1.93405,303200000.0
2009-03-25 16:06:00,1.9342,1.93575,1.9332,1.93575,345000000.0
2009-03-25 16:07:00,1.9359,1.9372,1.93465,1.93475,364700000.0
2009-03-25 16:08:00,1.93485,1.9356,1.933,1.9342,372900000.0
2009-03-25 16:09:00,1.93405,1.93505,1.93155,1.9335,304800000.0
2009-03-25 16:10:00,1.9336,1.9337,1.9317,1.93235,344800000.0
2009-03-25 16:11:00,1.93245,1.9336,1.93235,1.93265,312000000.0
2009-03-25 16:12:00,1.9327,1.9331,1.931,1.9325,289600000.0
2009-03-25 16:13:00,1.9325,1.93455,1.93245,1.9341,265600000.0
2009-03-25 16:14:00,1.93365,1.93395,1.93,1.93165,247100000.0
2009-03-25 16:15:00,1.93185,1.93185,1.92795,1.93105,248600000.0
2009-03-25 16:16:00,1.93125,1.93185,1.9291,1.93115,266000000.0
2009-03-25 16:17:00,1.93115,1.9316,1.9303,1.9316,277800000.0
2009-03-25 16:18:00,1.93165,1.93315,1.9315,1.93275,268200000.0
2009-03-25 16:19:00,1.93275,1.93335,1.9322,1.93255,398800000.0
2009-03-25 16:20:00,1.9327,1.93335,1.93125,1.93265,316100000.0
2009-03-25 16:21:00,1.93275,1.9328,1.932,1.932,291400000.0
2009-03-25 16:22:00,1.93215,1.9325,1.93005,1.93085,284600000.0
2009-03-25 16:23:00,1.9316,1.9321,1.9294,1.9305,302900000.0
2009-03-25 16:24:00,1.93065,1.93125,1.9302,1.9311,293800000.0
2009-03-25 16:25:00,1.9307,1.9325,1.93045,1.93225,330100000.0
2009-03-25 16:26:00,1.9316,1.9322,1.93105,1.9316,302800000.0
2009-03-25 16:27:00,1.93165,1.93215,1.93085,1.9313,311200000.0
2009-03-25 16:28:00,1.9312,1.9321,1.931,1.93175,311400000.0
2009-03-25 16:29:00,1.9319,1.9324,1.9316,1.93205,340600000.0
2009-03-25 16:30:00,1.93205,1.93285,1.9318,1.9325,365800000.0
2009-03-25 16:31:00,1.9325,1.93385,1.9324,1.93375,293400000.0
2009-03-25 16:32:00,1.93375,1.93415,1.93335,1.93355,373000000.0
2009-03-25 16:33:00,1.93375,1.93375,1.9325,1.9327,270400000.0
2009-03-25 16:34:00,1.9327,1.93285,1.93185,1.93245,177400000.0
2009-03-25 16:35:00,1.93245,1.9337,1.93225,1.9333,273600000.0
2009-03-25 16:36:00,1.93345,1.9336,1.93275,1.93325,250600000.0
2009-03-25 16:37:00,1.93335,1.9341,1.93285,1.93285,258600000.0
2009-03-25 16:38:00,1.9328,1.93365,1.9319,1.9322,352000000.0
2009-03-25 16:39:00,1.9322,1.9326,1.9312,1.9326,301600000.0
2009-03-25 16:40:00,1.93255,1.93365,1.932,1.93315,265200000.0
2009-03-25 16:41:00,1.93305,1.93415,1.933,1.93365,184800000.0
2009-03-25 16:42:00,1.9336,1.93365,1.9322,1.9332,182400000.0
2009-03-25 16:43:00,1.93315,1.93345,1.93245,1.933,160000000.0
2009-03-25 16:44:00,1.93305,1.93345,1.93185,1.9332,174000000.0
2009-03-25 16:45:00,1.93345,1.93415,1.933,1.93385,214800000.0
2009-03-25 16:46:00,1.93385,1.93395,1.93295,1.9337,253800000.0
2009-03-25 16:47:00,1.9337,1.93435,1.93325,1.9338,213000000.0
2009-03-25 16:48:00,1.9338,1.93435,1.9332,1.93365,213200000.0
2009-03-25 16:49:00,1.93355,1.93385,1.9327,1.9331,273800000.0
2009-03-25 16:50:00,1.93315,1.93325,1.9325,1.9325,156600000.0
2009-03-25 16:51:00,1.93275,1.93285,1.93195,1.93195,139200000.0
2009-03-25 16:52:00,1.93195,1.93245,1.9317,1.9322,111600000.0
2009-03-25 16:53:00,1.9322,1.9326,1.9317,1.93205,122600000.0
2009-03-25 16:54:00,1.9322,1.9328,1.93195,1.9327,223200000.0
2009-03-25 16:55:00,1.9327,1.93365,1.9327,1.9335,146800000.0
2009-03-25 16:56:00,1.93335,1.9344,1.9333,1.9341,217800000.0
2009-03-25 16:57:00,1.93415,1.93445,1.9336,1.93385,210400000.0
2009-03-25 16:58:00,1.9339,1.93445,1.93295,1.933,169600000.0
2009-03-25 16:59:00,1.933,1.9335,1.93245,1.9327,226000000.0
2009-03-25 17:00:00,1.93255,1.934,1.9325,1.9328,170400000.0
2009-03-25 17:01:00,1.9329,1.93295,1.93225,1.93255,135400000.0
2009-03-25 17:02:00,1.93265,1.93315,1.9324,1.93265,104600000.0
2009-03-25 17:03:00,1.93275,1.93345,1.9321,1.93345,264800000.0
2009-03-25 17:04:00,1.9334,1.93365,1.9326,1.93315,145000000.0
2009-03-25 17:05:00,1.9332,1.9337,1.9327,1.9336,210000000.0
2009-03-25 17:06:00,1.93355,1.93455,1.93345,1.93405,327400000.0
2009-03-25 17:07:00,1.93405,1.9342,1.93335,1.9334,149800000.0
2009-03-25 17:08:00,1.9334,1.93355,1.93275,1.9334,273600000.0
2009-03-25 17:09:00,1.9336,1.93385,1.9328,1.9331,244400000.0
2009-03-25 17:10:00,1.93305,1.9335,1.93215,1.93245,250200000.0
2009-03-25 17:11:00,1.9325,1.93275,1.9317,1.9317,244000000.0
2009-03-25 17:12:00,1.9319,1.932,1.93105,1.9316,165000000.0
2009-03-25 17:13:00,1.9314,1.93175,1.93045,1.93155,240800000.0
2009-03-25 17:14:00,1.9317,1.9317,1.9307,1.93115,211800000.0
2009-03-25 17:15:00,1.93115,1.93145,1.9306,1.9311,226200000.0
2009-03-25 17:16:00,1.93125,1.9319,1.93125,1.9318,83200000.0
2009-03-25 17:17:00,1.9317,1.93175,1.9313,1.93155,142800000.0
2009-03-25 17:18:00,1.93155,1.9319,1.93115,1.9317,253000000.0
2009-03-25 17:19:00,1.93175,1.93205,1.9312,1.9314,130000000.0
2009-03-25 17:20:00,1.9315,1.93215,1.93105,1.93215,164800000.0
2009-03-25 17:21:00,1.93195,1.9326,1.93185,1.9321,148400000.0
2009-03-25 17:22:00,1.93215,1.9328,1.9318,1.9328,190000000.0
2009-03-25 17:23:00,1.9328,1.933,1.93225,1.9324,172200000.0
2009-03-25 17:24:00,1.93265,1.9327,1.9322,1.9324,65200000.0
2009-03-25 17:25:00,1.93235,1.93285,1.93235,1.93235,136200000.0
2009-03-25 17:26:00,1.93235,1.93235,1.93185,1.93205,58600000.0
2009-03-25 17:27:00,1.932,1.9326,1.932,1.9324,137600000.0
2009-03-25 17:28:00,1.9323,1.93265,1.93185,1.93185,165600000.0
2009-03-25 17:29:00,1.9317,1.9325,1.9317,1.93225,131600000.0
2009-03-25 17:30:00,1.93225,1.9327,1.93075,1.93185,234200000.0
2009-03-25 17:31:00,1.9318,1.93265,1.9318,1.9322,239200000.0
2009-03-25 17:32:00,1.9322,1.9325,1.93135,1.93135,203800000.0
2009-03-25 17:33:00,1.9314,1.9329,1.93125,1.9324,202600000.0
2009-03-25 17:34:00,1.9324,1.9334,1.9324,1.93325,264600000.0
2009-03-25 17:35:00,1.93335,1.9343,1.933,1.9343,200200000.0
2009-03-25 17:36:00,1.9343,1.9346,1.9337,1.9337,127800000.0
2009-03-25 17:37:00,1.93375,1.93385,1.93305,1.93315,245200000.0
2009-03-25 17:38:00,1.93325,1.93355,1.93255,1.93265,147400000.0
2009-03-25 17:39:00,1.9325,1.93295,1.9321,1.9325,238200000.0
2009-03-25 17:40:00,1.93265,1.9329,1.93205,1.93275,193000000.0
2009-03-25 17:41:00,1.9327,1.9329,1.93235,1.9324,100600000.0
2009-03-25 17:42:00,1.9325,1.9333,1.93235,1.9326,267000000.0
2009-03-25 17:43:00,1.93275,1.93365,1.9325,1.9326,188200000.0
2009-03-25 17:44:00,1.9326,1.93325,1.932,1.93275,167200000.0
2009-03-25 17:45:00,1.93285,1.9333,1.93255,1.9332,198600000.0
2009-03-25 17:46:00,1.9332,1.9332,1.93175,1.93195,239000000.0
2009-03-25 17:47:00,1.93205,1.9326,1.9318,1.93255,237000000.0
2009-03-25 17:48:00,1.9326,1.9326,1.93195,1.93195,149800000.0
2009-03-25 17:49:00,1.93195,1.93245,1.93145,1.9323,178800000.0
2009-03-25 17:50:00,1.9323,1.933,1.932,1.93245,194800000.0
2009-03-25 17:51:00,1.93225,1.9326,1.9322,1.93255,178800000.0
2009-03-25 17:52:00,1.93285,1.93375,1.9326,1.9332,243800000.0
2009-03-25 17:53:00,1.93335,1.9348,1.93175,1.9348,175400000.0
2009-03-25 17:54:00,1.9344,1.9347,1.9334,1.9347,206400000.0
2009-03-25 17:55:00,1.9347,1.9351,1.9337,1.934,191200000.0
2009-03-25 17:56:00,1.934,1.93415,1.93345,1.93345,158200000.0
2009-03-25 17:57:00,1.93365,1.934,1.9313,1.93175,257700000.0
2009-03-25 17:58:00,1.9318,1.93305,1.9318,1.9323,169200000.0
2009-03-25 17:59:00,1.93215,1.93345,1.932,1.9321,306800000.0
2009-03-25 18:00:00,1.9321,1.93225,1.93005,1.9303,205400000.0
2009-03-25 18:01:00,1.93035,1.93035,1.92895,1.93,236200000.0
2009-03-25 18:02:00,1.93,1.93065,1.9292,1.9301,139500000.0
2009-03-25 18:03:00,1.929,1.93,1.929,1.9297,142800000.0
2009-03-25 18:04:00,1.92985,1.9303,1.9295,1.9302,188800000.0
2009-03-25 18:05:00,1.93005,1.9302,1.9295,1.9299,163600000.0
2009-03-25 18:06:00,1.93025,1.9304,1.92935,1.92985,187000000.0
2009-03-25 18:07:00,1.9299,1.93045,1.9297,1.93005,241800000.0
2009-03-25 18:08:00,1.9302,1.9306,1.9302,1.93055,78400000.0
2009-03-25 18:09:00,1.9308,1.93095,1.93055,1.93075,81200000.0
2009-03-25 18:10:00,1.93075,1.931,1.9305,1.93085,128600000.0
2009-03-25 18:11:00,1.93095,1.9311,1.93065,1.931,75600000.0
2009-03-25 18:12:00,1.9308,1.932,1.9307,1.93125,148600000.0
2009-03-25 18:13:00,1.93135,1.93175,1.9309,1.9315,95200000.0
2009-03-25 18:14:00,1.9314,1.9323,1.9314,1.93185,95200000.0
2009-03-25 18:15:00,1.9318,1.93225,1.9316,1.93195,160800000.0
2009-03-25 18:16:00,1.9319,1.9325,1.93155,1.93235,168200000.0
2009-03-25 18:17:00,1.9323,1.9323,1.93165,1.93225,99200000.0
2009-03-25 18:18:00,1.93225,1.9323,1.93035,1.9305,87000000.0
2009-03-25 18:19:00,1.9305,1.93065,1.9295,1.92985,326000000.0
2009-03-25 18:20:00,1.93,1.93045,1.9293,1.9295,306600000.0
2009-03-25 18:21:00,1.92965,1.93045,1.92955,1.93045,201200000.0
2009-03-25 18:22:00,1.93035,1.9319,1.9301,1.9319,275400000.0
2009-03-25 18:23:00,1.9319,1.93195,1.93125,1.93135,159800000.0
2009-03-25 18:24:00,1.93135,1.9317,1.9311,1.9312,272800000.0
2009-03-25 18:25:00,1.93115,1.9317,1.93105,1.9316,43200000.0
2009-03-25 18:26:00,1.93165,1.93195,1.9316,1.9317,82200000.0
2009-03-25 18:27:00,1.93165,1.93215,1.93105,1.93125,221400000.0
2009-03-25 18:28:00,1.93125,1.9323,1.9312,1.93165,226000000.0
2009-03-25 18:29:00,1.93165,1.932,1.93085,1.93095,118800000.0
2009-03-25 18:30:00,1.93085,1.93125,1.93065,1.93065,87400000.0
2009-03-25 18:31:00,1.93065,1.93095,1.9298,1.9308,162000000.0
2009-03-25 18:32:00,1.9309,1.93135,1.9305,1.93055,126800000.0
2009-03-25 18:33:00,1.9306,1.9306,1.9302,1.9303,112200000.0
2009-03-25 18:34:00,1.93045,1.93105,1.93005,1.93105,224200000.0
2009-03-25 18:35:00,1.9315,1.93215,1.93145,1.93185,197800000.0
2009-03-25 18:36:00,1.93175,1.9325,1.93165,1.9319,136800000.0
2009-03-25 18:37:00,1.9319,1.93235,1.9308,1.9312,269800000.0
2009-03-25 18:38:00,1.9311,1.9315,1.9305,1.93065,180000000.0
2009-03-25 18:39:00,1.9306,1.9306,1.9298,1.9301,79000000.0
2009-03-25 18:40:00,1.9301,1.93015,1.92955,1.92995,153800000.0
2009-03-25 18:41:00,1.9299,1.9304,1.9297,1.93015,110000000.0
2009-03-25 18:42:00,1.93035,1.931,1.9303,1.9305,128400000.0
2009-03-25 18:43:00,1.93085,1.9312,1.93045,1.9305,84400000.0
2009-03-25 18:44:00,1.9305,1.9308,1.93025,1.93075,59800000.0
2009-03-25 18:45:00,1.93065,1.93125,1.9304,1.9312,65000000.0
2009-03-25 18:46:00,1.9311,1.93165,1.9308,1.9308,108600000.0
2009-03-25 18:47:00,1.93085,1.931,1.92995,1.9304,132400000.0
2009-03-25 18:48:00,1.93045,1.93135,1.92985,1.93115,106400000.0
2009-03-25 18:49:00,1.9312,1.9313,1.93025,1.9312,103600000.0
2009-03-25 18:50:00,1.9312,1.93135,1.93045,1.9312,147600000.0
2009-03-25 18:51:00,1.93105,1.93125,1.93005,1.9303,85800000.0
2009-03-25 18:52:00,1.9305,1.9305,1.9296,1.93035,92000000.0
2009-03-25 18:53:00,1.93045,1.93105,1.93015,1.93075,109800000.0
2009-03-25 18:54:00,1.93065,1.93145,1.93055,1.9311,106000000.0
2009-03-25 18:55:00,1.93115,1.93135,1.93075,1.93095,88200000.0
2009-03-25 18:56:00,1.9308,1.9314,1.9308,1.93115,88200000.0
2009-03-25 18:57:00,1.9311,1.93155,1.931,1.931,49600000.0
2009-03-25 18:58:00,1.931,1.93175,1.931,1.93115,104800000.0
2009-03-25 18:59:00,1.93135,1.93205,1.9312,1.9312,98800000.0
2009-03-25 19:00:00,1.93125,1.93135,1.9307,1.93135,123600000.0
2009-03-25 19:01:00,1.93135,1.9319,1.93065,1.93135,131400000.0
2009-03-25 19:02:00,1.9313,1.9313,1.9307,1.93095,182400000.0
2009-03-25 19:03:00,1.9309,1.93135,1.93025,1.93065,216200000.0
2009-03-25 19:04:00,1.93065,1.932,1.92965,1.9316,210800000.0
2009-03-25 19:05:00,1.9316,1.93285,1.9315,1.9325,190000000.0
2009-03-25 19:06:00,1.93245,1.9337,1.9321,1.93345,150000000.0
2009-03-25 19:07:00,1.9337,1.93405,1.9332,1.9338,100000000.0
2009-03-25 19:08:00,1.93375,1.9351,1.93345,1.9343,204800000.0
2009-03-25 19:09:00,1.9343,1.9361,1.9341,1.93525,279200000.0
2009-03-25 19:10:00,1.93535,1.9355,1.93355,1.9344,206800000.0
2009-03-25 19:11:00,1.9345,1.9356,1.9337,1.9353,142400000.0
2009-03-25 19:12:00,1.93525,1.93605,1.9352,1.9359,128800000.0
2009-03-25 19:13:00,1.93585,1.93625,1.9347,1.93485,248000000.0
2009-03-25 19:14:00,1.9348,1.93525,1.9343,1.93515,121400000.0
2009-03-25 19:15:00,1.9351,1.9364,1.9346,1.93585,157800000.0
2009-03-25 19:16:00,1.93585,1.9367,1.9355,1.93595,194000000.0
2009-03-25 19:17:00,1.93595,1.9376,1.9359,1.9374,201200000.0
2009-03-25 19:18:00,1.93735,1.93735,1.9357,1.937,251000000.0
2009-03-25 19:19:00,1.937,1.93815,1.93645,1.93765,208800000.0
2009-03-25 19:20:00,1.9377,1.93805,1.9361,1.93615,192600000.0
2009-03-25 19:21:00,1.9361,1.9388,1.9361,1.9382,229000000.0
2009-03-25 19:22:00,1.93815,1.93865,1.9374,1.93865,201600000.0
2009-03-25 19:23:00,1.93865,1.93905,1.93785,1.9382,210400000.0
2009-03-25 19:24:00,1.93815,1.93815,1.93745,1.93765,225600000.0
2009-03-25 19:25:00,1.93765,1.93775,1.9369,1.9377,113600000.0
2009-03-25 19:26:00,1.93755,1.93835,1.93755,1.93785,115000000.0
2009-03-25 19:27:00,1.9379,1.93795,1.93695,1.93745,111000000.0
2009-03-25 19:28:00,1.93745,1.9382,1.93705,1.9371,148000000.0
2009-03-25 19:29:00,1.9371,1.93885,1.937,1.93765,186200000.0
2009-03-25 19:30:00,1.9377,1.9398,1.9377,1.93895,199200000.0
2009-03-25 19:31:00,1.939,1.94055,1.93855,1.9404,118000000.0
2009-03-25 19:32:00,1.94025,1.94055,1.9397,1.93985,138200000.0
2009-03-25 19:33:00,1.93985,1.94055,1.93965,1.93995,142600000.0
2009-03-25 19:34:00,1.93995,1.94055,1.93965,1.94045,123000000.0
2009-03-25 19:35:00,1.94045,1.94295,1.94045,1.9427,217200000.0
2009-03-25 19:36:00,1.9428,1.9432,1.9416,1.9426,256800000.0
2009-03-25 19:37:00,1.94245,1.943,1.94215,1.9427,187200000.0
2009-03-25 19:38:00,1.9425,1.943,1.94115,1.94195,325800000.0
2009-03-25 19:39:00,1.94185,1.942,1.94105,1.94115,172000000.0
2009-03-25 19:40:00,1.94115,1.9439,1.941,1.9426,197200000.0
2009-03-25 19:41:00,1.94275,1.94345,1.94265,1.9429,96000000.0
2009-03-25 19:42:00,1.9429,1.94355,1.9426,1.94305,181600000.0
2009-03-25 19:43:00,1.94305,1.94565,1.94295,1.94465,215600000.0
2009-03-25 19:44:00,1.94475,1.9462,1.94475,1.94545,152600000.0
2009-03-25 19:45:00,1.945,1.9467,1.94495,1.94665,200800000.0
2009-03-25 19:46:00,1.94665,1.9468,1.9456,1.94585,104800000.0
2009-03-25 19:47:00,1.9459,1.9466,1.94575,1.94605,131200000.0
2009-03-25 19:48:00,1.94605,1.9464,1.94575,1.94575,38200000.0
2009-03-25 19:49:00,1.94575,1.94605,1.94505,1.94605,185800000.0
2009-03-25 19:50:00,1.9462,1.94755,1.94615,1.94725,212400000.0
2009-03-25 19:51:00,1.94725,1.94835,1.9467,1.94775,169800000.0
2009-03-25 19:52:00,1.94765,1.94765,1.94645,1.9468,167800000.0
2009-03-25 19:53:00,1.94675,1.94695,1.94565,1.9461,145800000.0
2009-03-25 19:54:00,1.94615,1.94615,1.9455,1.94565,62400000.0
2009-03-25 19:55:00,1.94565,1.94605,1.94505,1.94545,90600000.0
2009-03-25 19:56:00,1.94555,1.9462,1.94525,1.94595,129000000.0
2009-03-25 19:57:00,1.94585,1.94635,1.94585,1.94635,101800000.0
2009-03-25 19:58:00,1.94625,1.9464,1.94605,1.94605,35200000.0
2009-03-25 19:59:00,1.94605,1.94605,1.94485,1.94485,177600000.0
2009-03-25 20:00:00,1.94475,1.9476,1.94465,1.94655,181800000.0
2009-03-25 20:01:00,1.9465,1.94815,1.9465,1.9481,99800000.0
2009-03-25 20:02:00,1.9481,1.9509,1.94805,1.95055,272600000.0
2009-03-25 20:03:00,1.95015,1.95455,1.94995,1.95305,294600000.0
2009-03-25 20:04:00,1.953,1.95375,1.95225,1.9532,368800000.0
2009-03-25 20:05:00,1.9533,1.95335,1.95105,1.95115,281800000.0
2009-03-25 20:06:00,1.95105,1.9541,1.9505,1.9541,204000000.0
2009-03-25 20:07:00,1.95445,1.95445,1.95265,1.9528,265000000.0
2009-03-25 20:08:00,1.9528,1.9547,1.95275,1.95455,156200000.0
2009-03-25 20:09:00,1.95455,1.95515,1.9542,1.95435,175000000.0
2009-03-25 20:10:00,1.95445,1.9549,1.95355,1.95475,255400000.0
2009-03-25 20:11:00,1.95505,1.95525,1.95325,1.95375,250600000.0
2009-03-25 20:12:00,1.9537,1.95445,1.95275,1.9534,338400000.0
2009-03-25 20:13:00,1.95325,1.9543,1.95275,1.95305,314200000.0
2009-03-25 20:14:00,1.95285,1.9534,1.95175,1.95195,372200000.0
2009-03-25 20:15:00,1.95205,1.9534,1.95175,1.95305,207000000.0
2009-03-25 20:16:00,1.95305,1.9532,1.95205,1.9524,342000000.0
2009-03-25 20:17:00,1.95235,1.95305,1.95235,1.95275,140400000.0
2009-03-25 20:18:00,1.95285,1.95335,1.9524,1.95275,189800000.0
2009-03-25 20:19:00,1.95275,1.95305,1.95165,1.9521,133400000.0
2009-03-25 20:20:00,1.9522,1.95235,1.95175,1.95195,103600000.0
2009-03-25 20:21:00,1.9519,1.95225,1.95115,1.9512,121800000.0
2009-03-25 20:22:00,1.9512,1.95135,1.9512,1.9512,30600000.0
2009-03-25 20:23:00,1.9512,1.9512,1.9512,1.9512,38000000.0
2009-03-25 20:24:00,1.9512,1.9512,1.94985,1.95075,56200000.0
2009-03-25 20:25:00,1.95015,1.95085,1.9499,1.95045,163300000.0
2009-03-25 20:26:00,1.95055,1.9506,1.94985,1.95005,57600000.0
2009-03-25 20:27:00,1.95,1.95035,1.9498,1.95005,92800000.0
2009-03-25 20:28:00,1.9502,1.95035,1.9497,1.9497,114800000.0
2009-03-25 20:29:00,1.9497,1.9519,1.9497,1.9511,157600000.0
2009-03-25 20:30:00,1.95125,1.95325,1.95125,1.95225,226000000.0
2009-03-25 20:31:00,1.9524,1.95295,1.952,1.95295,112200000.0
2009-03-25 20:32:00,1.953,1.95325,1.9522,1.95275,105200000.0
2009-03-25 20:33:00,1.9528,1.95365,1.9526,1.95355,121200000.0
2009-03-25 20:34:00,1.9532,1.9534,1.95275,1.95335,143400000.0
2009-03-25 20:35:00,1.95345,1.9546,1.95205,1.95295,317600000.0
2009-03-25 20:36:00,1.95295,1.954,1.95265,1.95345,309200000.0
2009-03-25 20:37:00,1.95355,1.95435,1.95275,1.9529,215600000.0
2009-03-25 20:38:00,1.95295,1.9545,1.95285,1.9542,176800000.0
2009-03-25 20:39:00,1.95415,1.9548,1.9533,1.9543,133200000.0
2009-03-25 20:40:00,1.95395,1.9541,1.95345,1.95345,121800000.0
2009-03-25 20:41:00,1.9534,1.954,1.95255,1.95335,178400000.0
2009-03-25 20:42:00,1.95335,1.956,1.9532,1.95535,156200000.0
2009-03-25 20:43:00,1.95535,1.9564,1.9552,1.9563,95200000.0
2009-03-25 20:44:00,1.95655,1.9568,1.9555,1.9564,156800000.0
2009-03-25 20:45:00,1.95605,1.95625,1.95535,1.956,147400000.0
2009-03-25 20:46:00,1.95595,1.9561,1.95465,1.95485,196800000.0
2009-03-25 20:47:00,1.95495,1.95545,1.95435,1.95495,159600000.0
2009-03-25 20:48:00,1.9551,1.95595,1.9548,1.95505,150600000.0
2009-03-25 20:49:00,1.95495,1.95515,1.95395,1.95515,147200000.0
2009-03-25 20:50:00,1.95515,1.95525,1.95435,1.95495,133000000.0
2009-03-25 20:51:00,1.9552,1.9555,1.95435,1.95455,152400000.0
2009-03-25 20:52:00,1.95445,1.95525,1.95375,1.95405,223200000.0
2009-03-25 20:53:00,1.95395,1.95415,1.9531,1.9535,169400000.0
2009-03-25 20:54:00,1.95365,1.95435,1.95275,1.953,259600000.0
2009-03-25 20:55:00,1.953,1.95395,1.9526,1.9526,154600000.0
2009-03-25 20:56:00,1.9525,1.9538,1.9525,1.95295,121800000.0
2009-03-25 20:57:00,1.95295,1.9542,1.95265,1.9535,119200000.0
2009-03-25 20:58:00,1.95315,1.95355,1.95315,1.95335,125200000.0
2009-03-25 20:59:00,1.95345,1.95535,1.95335,1.955,145000000.0
2009-03-25 21:00:00,1.9551,1.9565,1.95485,1.95575,138800000.0
2009-03-25 21:01:00,1.95595,1.9567,1.9548,1.9555,210000000.0
2009-03-25 21:02:00,1.95555,1.95705,1.95515,1.9569,150000000.0
2009-03-25 21:03:00,1.957,1.9579,1.95635,1.95785,106200000.0
2009-03-25 21:04:00,1.95785,1.95825,1.9569,1.95785,142200000.0
2009-03-25 21:05:00,1.9578,1.9579,1.9563,1.95725,117200000.0
2009-03-25 21:06:00,1.95735,1.95735,1.95555,1.9561,92000000.0
2009-03-25 21:07:00,1.956,1.956,1.95505,1.95545,89600000.0
2009-03-25 21:08:00,1.9556,1.95615,1.9548,1.9548,110000000.0
2009-03-25 21:09:00,1.95485,1.9562,1.95475,1.95595,146800000.0
2009-03-25 21:10:00,1.9561,1.95685,1.9561,1.95655,93200000.0
2009-03-25 21:11:00,1.95645,1.9574,1.95645,1.9566,74800000.0
2009-03-25 21:12:00,1.95645,1.9566,1.95625,1.95645,87400000.0
2009-03-25 21:13:00,1.9565,1.9572,1.95645,1.957,81800000.0
2009-03-25 21:14:00,1.9569,1.95705,1.95645,1.9569,62800000.0
2009-03-25 21:15:00,1.95695,1.95695,1.95605,1.9566,62800000.0
2009-03-25 21:16:00,1.9566,1.9567,1.9563,1.9566,81800000.0
2009-03-25 21:17:00,1.9567,1.9569,1.955,1.95535,339200000.0
2009-03-25 21:18:00,1.95525,1.9555,1.95515,1.95545,67600000.0
2009-03-25 21:19:00,1.95545,1.95615,1.9553,1.95555,107000000.0
2009-03-25 21:20:00,1.9556,1.9556,1.95475,1.95495,37600000.0
2009-03-25 21:21:00,1.95515,1.95515,1.95455,1.95475,71200000.0
2009-03-25 21:22:00,1.9549,1.95525,1.95435,1.9549,76000000.0
2009-03-25 21:23:00,1.95515,1.95545,1.9546,1.95525,125000000.0
2009-03-25 21:24:00,1.9552,1.9552,1.9541,1.9548,237600000.0
2009-03-25 21:25:00,1.9548,1.95555,1.9546,1.9553,145200000.0
2009-03-25 21:26:00,1.95525,1.95555,1.9542,1.95475,186600000.0
2009-03-25 21:27:00,1.9543,1.95645,1.9543,1.95575,221200000.0
2009-03-25 21:28:00,1.9557,1.9562,1.95455,1.95455,193400000.0
2009-03-25 21:29:00,1.95455,1.95465,1.9537,1.954,226400000.0
2009-03-25 21:30:00,1.954,1.95435,1.953,1.954,160400000.0
2009-03-25 21:31:00,1.95385,1.95435,1.95335,1.95415,216800000.0
2009-03-25 21:32:00,1.95405,1.9547,1.95345,1.95445,127800000.0
2009-03-25 21:33:00,1.9543,1.955,1.95415,1.9549,62800000.0
2009-03-25 21:34:00,1.955,1.9554,1.95305,1.95315,169200000.0
2009-03-25 21:35:00,1.95335,1.9562,1.95335,1.9558,112200000.0
2009-03-25 21:36:00,1.95565,1.9558,1.953,1.95315,128600000.0
2009-03-25 21:37:00,1.95325,1.95445,1.95305,1.95445,84400000.0
2009-03-25 21:38:00,1.95435,1.9547,1.9531,1.9544,105200000.0
2009-03-25 21:39:00,1.9543,1.9553,1.9543,1.95515,65600000.0
2009-03-25 21:40:00,1.95525,1.95525,1.95385,1.95415,147200000.0
2009-03-25 21:41:00,1.95425,1.95435,1.95315,1.95345,81600000.0
2009-03-25 21:42:00,1.95345,1.9542,1.95305,1.95335,187400000.0
2009-03-25 21:43:00,1.95335,1.95375,1.9529,1.95335,110400000.0
2009-03-25 21:44:00,1.9534,1.95375,1.952,1.9526,180800000.0
2009-03-25 21:45:00,1.95275,1.95275,1.95165,1.95205,168200000.0
2009-03-25 21:46:00,1.9519,1.9525,1.9516,1.95205,79800000.0
2009-03-25 21:47:00,1.9522,1.95245,1.9519,1.9524,125600000.0
2009-03-25 21:48:00,1.9524,1.9526,1.9513,1.95175,186400000.0
2009-03-25 21:49:00,1.9519,1.9519,1.95125,1.9513,89000000.0
2009-03-25 21:50:00,1.95135,1.95165,1.9512,1.9514,115000000.0
2009-03-25 21:51:00,1.95205,1.95205,1.9513,1.95165,100000000.0
2009-03-25 21:52:00,1.95175,1.95205,1.95155,1.95155,59200000.0
2009-03-25 21:53:00,1.95155,1.95185,1.95145,1.95185,28800000.0
2009-03-25 21:54:00,1.95175,1.95175,1.95135,1.95155,76400000.0
2009-03-25 21:55:00,1.9517,1.95185,1.95055,1.9512,65800000.0
2009-03-25 21:56:00,1.95135,1.9515,1.94985,1.95025,80800000.0
2009-03-25 21:57:00,1.95025,1.95025,1.9492,1.94965,103000000.0
2009-03-25 21:58:00,1.9496,1.9496,1.94805,1.9484,132200000.0
2009-03-25 21:59:00,1.9484,1.9495,1.9484,1.9495,130800000.0
2009-03-25 22:00:00,1.9495,1.94975,1.9485,1.9493,127600000.0
2009-03-25 22:01:00,1.94905,1.94945,1.94785,1.9493,149200000.0
2009-03-25 22:02:00,1.94915,1.9495,1.9487,1.94905,84400000.0
2009-03-25 22:03:00,1.94905,1.94925,1.94785,1.9486,77600000.0
2009-03-25 22:04:00,1.9486,1.94955,1.94835,1.94955,87000000.0
2009-03-25 22:05:00,1.9499,1.94995,1.949,1.9498,122200000.0
2009-03-25 22:06:00,1.9498,1.95025,1.94925,1.9501,85200000.0
2009-03-25 22:07:00,1.9501,1.9501,1.94935,1.94935,37600000.0
2009-03-25 22:08:00,1.94935,1.94935,1.9485,1.9485,25800000.0
2009-03-25 22:09:00,1.9485,1.94955,1.9485,1.94895,28600000.0
2009-03-25 22:10:00,1.949,1.9492,1.949,1.9492,22400000.0
2009-03-25 22:11:00,1.9496,1.94985,1.94945,1.9495,41200000.0
2009-03-25 22:12:00,1.9496,1.9496,1.94905,1.9491,40800000.0
2009-03-25 22:13:00,1.94855,1.9493,1.9483,1.9486,121400000.0
2009-03-25 22:14:00,1.9486,1.9488,1.94825,1.94825,67600000.0
2009-03-25 22:15:00,1.9484,1.9489,1.94835,1.94875,35200000.0
2009-03-25 22:16:00,1.94875,1.94875,1.94715,1.9482,131200000.0
2009-03-25 22:17:00,1.9484,1.94855,1.94785,1.94835,54400000.0
2009-03-25 22:18:00,1.94835,1.9493,1.94835,1.94895,47800000.0
2009-03-25 22:19:00,1.9487,1.94915,1.9487,1.94915,22400000.0
2009-03-25 22:20:00,1.94915,1.94915,1.94885,1.94885,23200000.0
2009-03-25 22:21:00,1.949,1.9491,1.94885,1.94905,38800000.0
2009-03-25 22:22:00,1.94905,1.9503,1.94895,1.95005,70800000.0
2009-03-25 22:23:00,1.9498,1.95055,1.9498,1.9505,30800000.0
2009-03-25 22:24:00,1.9506,1.9506,1.94905,1.9504,46400000.0
2009-03-25 22:25:00,1.9501,1.9504,1.9498,1.94995,18600000.0
2009-03-25 22:26:00,1.94995,1.95025,1.9491,1.9491,87000000.0
2009-03-25 22:27:00,1.9494,1.94955,1.94855,1.94855,44000000.0
2009-03-25 22:28:00,1.9487,1.94895,1.9487,1.9487,9000000.0
2009-03-25 22:29:00,1.94785,1.94815,1.94765,1.94765,31600000.0
2009-03-25 22:30:00,1.9476,1.9476,1.9473,1.9475,27400000.0
2009-03-25 22:31:00,1.94745,1.94765,1.94725,1.9476,19400000.0
2009-03-25 22:32:00,1.94785,1.94785,1.94755,1.94765,18800000.0
2009-03-25 22:33:00,1.9478,1.9478,1.94755,1.94775,22000000.0
2009-03-25 22:34:00,1.9477,1.9478,1.94745,1.9478,23200000.0
2009-03-25 22:35:00,1.9479,1.95025,1.9479,1.94955,56000000.0
2009-03-25 22:36:00,1.949,1.94945,1.9484,1.9484,52400000.0
2009-03-25 22:37:00,1.9476,1.94825,1.9476,1.94825,45600000.0
2009-03-25 22:38:00,1.94875,1.94895,1.94845,1.94885,47200000.0
2009-03-25 22:39:00,1.94885,1.94905,1.9487,1.94905,40800000.0
2009-03-25 22:40:00,1.9492,1.94945,1.94855,1.9491,39200000.0
2009-03-25 22:41:00,1.949,1.9491,1.94895,1.949,10000000.0
2009-03-25 22:42:00,1.9491,1.9491,1.9488,1.9488,14000000.0
2009-03-25 22:43:00,1.94925,1.94925,1.94705,1.9477,40000000.0
2009-03-25 22:44:00,1.9477,1.94795,1.94705,1.9475,72000000.0
2009-03-25 22:45:00,1.9477,1.9477,1.9473,1.9475,33200000.0
2009-03-25 22:46:00,1.9477,1.9481,1.9475,1.9477,35400000.0
2009-03-25 22:47:00,1.9475,1.9475,1.94715,1.9473,24400000.0
2009-03-25 22:48:00,1.94739,1.94747,1.94678,1.94678,30400000.0
2009-03-25 22:49:00,1.94725,1.9474,1.9472,1.94735,30400000.0
2009-03-25 22:50:00,1.9475,1.9476,1.9465,1.9466,87600000.0
2009-03-25 22:51:00,1.94645,1.94665,1.94635,1.94655,106800000.0
2009-03-25 22:52:00,1.94655,1.94655,1.94515,1.9457,100200000.0
2009-03-25 22:53:00,1.9462,1.94645,1.946,1.94645,36800000.0
2009-03-25 22:54:00,1.9466,1.94685,1.9464,1.94675,44800000.0
2009-03-25 22:55:00,1.94675,1.9468,1.94675,1.9468,8000000.0
2009-03-25 22:56:00,1.9465,1.9465,1.94625,1.94635,18400000.0
2009-03-25 22:57:00,1.94635,1.9468,1.9463,1.9468,27200000.0
2009-03-25 22:58:00,1.9468,1.94685,1.9459,1.94595,18400000.0
2009-03-25 22:59:00,1.946,1.9461,1.94595,1.946,6400000.0
2009-03-25 23:00:00,1.9456,1.94645,1.9456,1.94615,39000000.0
2009-03-25 23:01:00,1.94635,1.94675,1.94635,1.9465,9600000.0
2009-03-25 23:02:00,1.94655,1.94655,1.94655,1.94655,1600000.0
2009-03-25 23:03:00,1.9464,1.94675,1.94635,1.9466,47600000.0
2009-03-25 23:04:00,1.9466,1.9466,1.94645,1.94655,20800000.0
2009-03-25 23:05:00,1.94645,1.94655,1.94645,1.94655,8000000.0
2009-03-25 23:06:00,1.9465,1.94665,1.94585,1.94585,52400000.0
2009-03-25 23:07:00,1.94585,1.9468,1.94585,1.9466,34000000.0
2009-03-25 23:08:00,1.9465,1.9465,1.9453,1.9456,35600000.0
2009-03-25 23:09:00,1.9458,1.9469,1.94565,1.94595,46400000.0
2009-03-25 23:10:00,1.94615,1.94695,1.94615,1.9469,28600000.0
2009-03-25 23:11:00,1.9469,1.94735,1.9462,1.9464,102800000.0
2009-03-25 23:12:00,1.9465,1.94665,1.94605,1.94665,44200000.0
2009-03-25 23:13:00,1.94665,1.94665,1.94525,1.9461,41200000.0
2009-03-25 23:14:00,1.9463,1.9463,1.94575,1.94575,17200000.0
2009-03-25 23:15:00,1.94575,1.9462,1.94545,1.94555,28600000.0
2009-03-25 23:16:00,1.94565,1.9465,1.94565,1.9465,36800000.0
2009-03-25 23:17:00,1.94665,1.94665,1.94665,1.94665,1600000.0
2009-03-25 23:18:00,1.94675,1.9469,1.9461,1.9469,37400000.0
2009-03-25 23:19:00,1.94685,1.94965,1.94675,1.9486,102200000.0
2009-03-25 23:20:00,1.94875,1.9494,1.94845,1.9489,55000000.0
2009-03-25 23:21:00,1.9488,1.9488,1.9483,1.9486,15200000.0
2009-03-25 23:22:00,1.9487,1.94875,1.9485,1.94875,11000000.0
2009-03-25 23:23:00,1.94875,1.9489,1.9483,1.9489,16400000.0
2009-03-25 23:24:00,1.9485,1.9486,1.9484,1.9486,25800000.0
2009-03-25 23:25:00,1.9486,1.9493,1.94835,1.94885,40200000.0
2009-03-25 23:26:00,1.9491,1.94945,1.94765,1.948,50000000.0
2009-03-25 23:27:00,1.9478,1.9482,1.94725,1.9482,34000000.0
2009-03-25 23:28:00,1.94835,1.94865,1.94835,1.9484,17600000.0
2009-03-25 23:29:00,1.9486,1.9486,1.9486,1.9486,6400000.0
2009-03-25 23:30:00,1.9487,1.9487,1.9486,1.9486,3200000.0
2009-03-25 23:31:00,1.9455,1.94599,1.9455,1.94588,6400000.0
2009-03-25 23:32:00,1.94855,1.9486,1.94855,1.94855,6400000.0
2009-03-25 23:33:00,1.94855,1.94855,1.9482,1.94845,14400000.0
2009-03-25 23:34:00,1.94855,1.94855,1.94855,1.94855,1600000.0
2009-03-25 23:35:00,1.94855,1.94855,1.94735,1.94735,41800000.0
2009-03-25 23:36:00,1.94745,1.94745,1.94655,1.9468,15200000.0
2009-03-25 23:37:00,1.9468,1.9472,1.94675,1.94695,18600000.0
2009-03-25 23:38:00,1.94705,1.94735,1.94705,1.94735,4400000.0
2009-03-25 23:39:00,1.94715,1.9474,1.947,1.9474,27600000.0
2009-03-25 23:40:00,1.9477,1.9479,1.9474,1.9476,32800000.0
2009-03-25 23:41:00,1.9477,1.9479,1.9477,1.94775,14400000.0
2009-03-25 23:42:00,1.94785,1.94795,1.9477,1.94775,9600000.0
2009-03-25 23:43:00,1.9477,1.9477,1.9477,1.9477,1600000.0
2009-03-25 23:44:00,1.9477,1.9477,1.9477,1.9477,1000000.0
2009-03-25 23:45:00,1.94755,1.94765,1.94755,1.94765,4800000.0
2009-03-25 23:46:00,1.9473,1.9473,1.94685,1.947,10800000.0
2009-03-25 23:47:00,1.9471,1.94745,1.947,1.94715,44800000.0
2009-03-25 23:48:00,1.94725,1.9474,1.94675,1.94675,16000000.0
2009-03-25 23:49:00,1.9467,1.94685,1.9467,1.94675,16600000.0
2009-03-25 23:50:00,1.9468,1.94725,1.9467,1.9472,23800000.0
2009-03-25 23:51:00,1.947,1.947,1.94595,1.94635,46600000.0
2009-03-25 23:52:00,1.94625,1.94625,1.94545,1.94595,82600000.0
2009-03-25 23:53:00,1.9459,1.9459,1.94545,1.9455,20000000.0
2009-03-25 23:54:00,1.94565,1.94565,1.94565,1.94565,1600000.0
2009-03-25 23:55:00,1.94565,1.94565,1.94565,1.94565,1600000.0
2009-03-25 23:56:00,1.94561,1.9462,1.94521,1.9459,4800000.0
2009-03-25 23:57:00,1.94565,1.94565,1.94565,1.94565,4800000.0
2009-03-25 23:58:00,1.9455,1.9456,1.9448,1.9456,36000000.0
2009-03-25 23:59:00,1.9456,1.94575,1.94535,1.94545,42400000.0
2009-03-26 00:00:00,1.94575,1.946,1.94495,1.94555,34800000.0
2009-03-26 00:01:00,1.94555,1.94555,1.94435,1.94485,34600000.0
2009-03-26 00:02:00,1.94485,1.945,1.9446,1.945,19200000.0
2009-03-26 00:03:00,1.945,1.945,1.94485,1.94485,27200000.0
2009-03-26 00:04:00,1.94505,1.9452,1.94465,1.94465,20800000.0
2009-03-26 00:05:00,1.94475,1.9451,1.9446,1.9446,24800000.0
2009-03-26 00:06:00,1.94465,1.9457,1.94465,1.94555,27200000.0
2009-03-26 00:07:00,1.94555,1.946,1.9443,1.94495,47800000.0
2009-03-26 00:08:00,1.9446,1.94515,1.9441,1.9444,39400000.0
2009-03-26 00:09:00,1.94375,1.9445,1.94375,1.9444,39400000.0
2009-03-26 00:10:00,1.94445,1.9445,1.9423,1.9436,59600000.0
2009-03-26 00:11:00,1.94375,1.94425,1.9435,1.9435,27200000.0
2009-03-26 00:12:00,1.94365,1.94495,1.94365,1.94495,40800000.0
2009-03-26 00:13:00,1.9449,1.9449,1.94445,1.94455,9600000.0
2009-03-26 00:14:00,1.9446,1.94505,1.94455,1.9449,50400000.0
2009-03-26 00:15:00,1.94485,1.94485,1.94445,1.94475,14400000.0
2009-03-26 00:16:00,1.94465,1.94485,1.94415,1.9444,33000000.0
2009-03-26 00:17:00,1.9445,1.9446,1.94415,1.94425,11200000.0
2009-03-26 00:18:00,1.94435,1.9446,1.9442,1.94445,33000000.0
2009-03-26 00:19:00,1.9443,1.94455,1.9443,1.9445,27200000.0
2009-03-26 00:20:00,1.9444,1.94475,1.9444,1.94465,24800000.0
2009-03-26 00:21:00,1.94475,1.9451,1.94465,1.94485,33600000.0
2009-03-26 00:22:00,1.94485,1.9451,1.94455,1.9448,40000000.0
2009-03-26 00:23:00,1.9449,1.9458,1.9449,1.94575,41600000.0
2009-03-26 00:24:00,1.94585,1.94635,1.945,1.945,81600000.0
2009-03-26 00:25:00,1.94505,1.9452,1.9448,1.945,41600000.0
2009-03-26 00:26:00,1.945,1.9452,1.945,1.94505,11200000.0
2009-03-26 00:27:00,1.94485,1.94525,1.94485,1.94525,22400000.0
2009-03-26 00:28:00,1.9453,1.9453,1.945,1.945,12800000.0
2009-03-26 00:29:00,1.94515,1.94515,1.94505,1.94505,6400000.0
2009-03-26 00:30:00,1.94515,1.94585,1.94515,1.94585,26400000.0
2009-03-26 00:31:00,1.94615,1.9464,1.9458,1.94625,29800000.0
2009-03-26 00:32:00,1.9463,1.94635,1.9463,1.9463,8000000.0
2009-03-26 00:33:00,1.9464,1.94655,1.94485,1.9455,81000000.0
2009-03-26 00:34:00,1.9456,1.9462,1.9455,1.9455,18600000.0
2009-03-26 00:35:00,1.94565,1.9458,1.9456,1.94565,9600000.0
2009-03-26 00:36:00,1.94565,1.94635,1.94565,1.94635,20000000.0
2009-03-26 00:37:00,1.9463,1.94645,1.94625,1.94645,24800000.0
2009-03-26 00:38:00,1.94645,1.94665,1.9453,1.94575,30600000.0
2009-03-26 00:39:00,1.9459,1.9466,1.9451,1.94625,96000000.0
2009-03-26 00:40:00,1.9464,1.94645,1.94575,1.94575,43400000.0
2009-03-26 00:41:00,1.9456,1.946,1.94555,1.94575,14400000.0
2009-03-26 00:42:00,1.94565,1.94615,1.9456,1.94575,36000000.0
2009-03-26 00:43:00,1.94585,1.946,1.94545,1.94555,28800000.0
2009-03-26 00:44:00,1.94555,1.94555,1.9454,1.9454,9600000.0
2009-03-26 00:45:00,1.94555,1.94575,1.9452,1.9452,70400000.0
2009-03-26 00:46:00,1.94525,1.9459,1.9451,1.94565,35400000.0
2009-03-26 00:47:00,1.9458,1.94605,1.9448,1.94605,75000000.0
2009-03-26 00:48:00,1.9459,1.9461,1.9457,1.94575,16400000.0
2009-03-26 00:49:00,1.94585,1.9459,1.94475,1.94545,47200000.0
2009-03-26 00:50:00,1.94535,1.94545,1.9453,1.94535,22400000.0
2009-03-26 00:51:00,1.94535,1.94585,1.94525,1.94565,43400000.0
2009-03-26 00:52:00,1.9458,1.9464,1.9458,1.94605,20800000.0
2009-03-26 00:53:00,1.94615,1.9462,1.94525,1.9455,68000000.0
2009-03-26 00:54:00,1.9457,1.9471,1.9456,1.9465,42000000.0
2009-03-26 00:55:00,1.94645,1.9466,1.9451,1.9457,113600000.0
2009-03-26 00:56:00,1.9458,1.94655,1.94545,1.9463,45600000.0
2009-03-26 00:57:00,1.94615,1.94645,1.9461,1.94625,33600000.0
2009-03-26 00:58:00,1.94625,1.94625,1.9461,1.9461,4800000.0
2009-03-26 00:59:00,1.94605,1.94625,1.94585,1.94585,18400000.0
2009-03-26 01:00:00,1.9458,1.9458,1.944,1.944,37600000.0
2009-03-26 01:01:00,1.9443,1.94485,1.9443,1.9447,22400000.0
2009-03-26 01:02:00,1.9447,1.94495,1.9447,1.9449,12800000.0
2009-03-26 01:03:00,1.94515,1.9454,1.94445,1.94455,56200000.0
2009-03-26 01:04:00,1.94435,1.94455,1.9441,1.9444,44800000.0
2009-03-26 01:05:00,1.9445,1.945,1.944,1.9443,27200000.0
2009-03-26 01:06:00,1.9444,1.9446,1.9435,1.9439,26600000.0
2009-03-26 01:07:00,1.944,1.94415,1.9439,1.94405,12800000.0
2009-03-26 01:08:00,1.9442,1.94435,1.94385,1.9443,27200000.0
2009-03-26 01:09:00,1.94435,1.94475,1.9443,1.94475,26000000.0
2009-03-26 01:10:00,1.94465,1.94505,1.9445,1.945,32800000.0
2009-03-26 01:11:00,1.9449,1.94545,1.9449,1.94545,10600000.0
2009-03-26 01:12:00,1.94555,1.94575,1.9448,1.94495,33600000.0
2009-03-26 01:13:00,1.945,1.9456,1.94485,1.94515,27200000.0
2009-03-26 01:14:00,1.94515,1.9453,1.94495,1.94525,36800000.0
2009-03-26 01:15:00,1.94525,1.94565,1.94525,1.94565,28200000.0
2009-03-26 01:16:00,1.9458,1.947,1.94525,1.94685,92600000.0
2009-03-26 01:17:00,1.94695,1.9471,1.9456,1.94665,64000000.0
2009-03-26 01:18:00,1.9466,1.94675,1.94575,1.94595,48000000.0
2009-03-26 01:19:00,1.94595,1.946,1.94505,1.9457,24000000.0
2009-03-26 01:20:00,1.94585,1.94595,1.94505,1.94505,25600000.0
2009-03-26 01:21:00,1.94515,1.94585,1.94505,1.9451,21600000.0
2009-03-26 01:22:00,1.94535,1.94585,1.94535,1.94585,17600000.0
2009-03-26 01:23:00,1.9458,1.9463,1.94535,1.94535,32200000.0
2009-03-26 01:24:00,1.9453,1.9453,1.9445,1.9445,76800000.0
2009-03-26 01:25:00,1.9447,1.94495,1.9444,1.9446,80000000.0
2009-03-26 01:26:00,1.94455,1.94455,1.9441,1.9443,35200000.0
2009-03-26 01:27:00,1.9442,1.9445,1.9429,1.944,136200000.0
2009-03-26 01:28:00,1.944,1.94465,1.9438,1.94465,25000000.0
2009-03-26 01:29:00,1.9448,1.9448,1.9445,1.94475,13200000.0
2009-03-26 01:30:00,1.94495,1.94535,1.94425,1.94455,68200000.0
2009-03-26 01:31:00,1.94455,1.94485,1.94435,1.94455,54600000.0
2009-03-26 01:32:00,1.94465,1.94485,1.94335,1.9445,103800000.0
2009-03-26 01:33:00,1.94455,1.94455,1.9442,1.94445,16800000.0
2009-03-26 01:34:00,1.9444,1.9446,1.9435,1.9441,56600000.0
2009-03-26 01:35:00,1.9442,1.94455,1.94385,1.9444,63200000.0
2009-03-26 01:36:00,1.9445,1.9446,1.94315,1.94315,45600000.0
2009-03-26 01:37:00,1.9434,1.94375,1.94315,1.94345,76200000.0
2009-03-26 01:38:00,1.94305,1.94385,1.94305,1.94315,63400000.0
2009-03-26 01:39:00,1.9431,1.94395,1.94305,1.9433,98600000.0
2009-03-26 01:40:00,1.94315,1.9435,1.94315,1.94345,17600000.0
2009-03-26 01:41:00,1.9436,1.9437,1.9431,1.94365,36800000.0
2009-03-26 01:42:00,1.9436,1.94385,1.9435,1.9435,14400000.0
2009-03-26 01:43:00,1.94345,1.9443,1.94345,1.9442,38400000.0
2009-03-26 01:44:00,1.94415,1.9442,1.9436,1.9439,33800000.0
2009-03-26 01:45:00,1.9439,1.9439,1.9433,1.94335,33600000.0
2009-03-26 01:46:00,1.94345,1.94345,1.94315,1.94315,17800000.0
2009-03-26 01:47:00,1.94325,1.9435,1.94265,1.9434,108200000.0
2009-03-26 01:48:00,1.94335,1.9434,1.9428,1.94325,128000000.0
2009-03-26 01:49:00,1.94325,1.9433,1.94265,1.9431,60400000.0
2009-03-26 01:50:00,1.9431,1.94315,1.94255,1.94255,40800000.0
2009-03-26 01:51:00,1.9426,1.9434,1.9426,1.943,35200000.0
2009-03-26 01:52:00,1.943,1.94365,1.94255,1.94295,100200000.0
2009-03-26 01:53:00,1.9431,1.9434,1.9427,1.9431,66400000.0
2009-03-26 01:54:00,1.94275,1.9438,1.94275,1.9438,31200000.0
2009-03-26 01:55:00,1.9438,1.944,1.94315,1.94385,83200000.0
2009-03-26 01:56:00,1.94395,1.94395,1.94335,1.94335,82600000.0
2009-03-26 01:57:00,1.94335,1.9435,1.94205,1.94245,232200000.0
2009-03-26 01:58:00,1.94235,1.94235,1.94185,1.94225,118600000.0
2009-03-26 01:59:00,1.94225,1.9427,1.94155,1.94185,153400000.0
2009-03-26 02:00:00,1.94175,1.9424,1.94175,1.9421,112800000.0
2009-03-26 02:01:00,1.94225,1.94235,1.94115,1.94125,90400000.0
2009-03-26 02:02:00,1.94135,1.942,1.94105,1.94135,109000000.0
2009-03-26 02:03:00,1.94135,1.9414,1.9409,1.9409,108000000.0
2009-03-26 02:04:00,1.94105,1.94135,1.9404,1.9411,198000000.0
2009-03-26 02:05:00,1.94095,1.9414,1.94035,1.9407,92800000.0
2009-03-26 02:06:00,1.9408,1.9414,1.9399,1.9411,112400000.0
2009-03-26 02:07:00,1.94115,1.9414,1.94065,1.941,64800000.0
2009-03-26 02:08:00,1.94095,1.94185,1.94095,1.9415,43200000.0
2009-03-26 02:09:00,1.9415,1.9425,1.9415,1.94195,63200000.0
2009-03-26 02:10:00,1.942,1.9424,1.94175,1.9422,85800000.0
2009-03-26 02:11:00,1.94205,1.94325,1.94195,1.94325,61600000.0
2009-03-26 02:12:00,1.94325,1.94325,1.94225,1.94225,87200000.0
2009-03-26 02:13:00,1.9426,1.94285,1.9426,1.94285,56800000.0
2009-03-26 02:14:00,1.94275,1.94335,1.94275,1.94285,103400000.0
2009-03-26 02:15:00,1.94315,1.9435,1.9427,1.9432,107200000.0
2009-03-26 02:16:00,1.94305,1.9433,1.94265,1.9427,71000000.0
2009-03-26 02:17:00,1.9427,1.9427,1.9425,1.94255,9600000.0
2009-03-26 02:18:00,1.94265,1.94265,1.94245,1.94265,18400000.0
2009-03-26 02:19:00,1.94275,1.9428,1.9425,1.9427,34400000.0
2009-03-26 02:20:00,1.94255,1.94295,1.94255,1.9428,20800000.0
2009-03-26 02:21:00,1.9428,1.94325,1.9428,1.9431,35400000.0
2009-03-26 02:22:00,1.94315,1.94355,1.9431,1.9435,28800000.0
2009-03-26 02:23:00,1.9433,1.9433,1.9429,1.943,31200000.0
2009-03-26 02:24:00,1.943,1.94355,1.943,1.94345,112000000.0
2009-03-26 02:25:00,1.9435,1.9438,1.9434,1.94355,72000000.0
2009-03-26 02:26:00,1.94345,1.94385,1.9433,1.9433,71800000.0
2009-03-26 02:27:00,1.94325,1.94375,1.94325,1.94355,25000000.0
2009-03-26 02:28:00,1.94365,1.94365,1.94245,1.94315,149600000.0
2009-03-26 02:29:00,1.94325,1.9435,1.94245,1.94255,120400000.0
2009-03-26 02:30:00,1.9425,1.9429,1.9425,1.9429,52800000.0
2009-03-26 02:31:00,1.9431,1.94355,1.94285,1.94355,49000000.0
2009-03-26 02:32:00,1.94365,1.9442,1.94295,1.94335,147200000.0
2009-03-26 02:33:00,1.94335,1.94375,1.9428,1.94375,153000000.0
2009-03-26 02:34:00,1.9439,1.94395,1.9424,1.9428,98400000.0
2009-03-26 02:35:00,1.94275,1.94325,1.9424,1.94265,126000000.0
2009-03-26 02:36:00,1.9428,1.9428,1.94205,1.9422,43200000.0
2009-03-26 02:37:00,1.94205,1.94245,1.94175,1.9419,70400000.0
2009-03-26 02:38:00,1.94195,1.9428,1.94195,1.9428,65800000.0
2009-03-26 02:39:00,1.94275,1.94275,1.94235,1.9427,32000000.0
2009-03-26 02:40:00,1.94295,1.94295,1.94245,1.94245,16000000.0
2009-03-26 02:41:00,1.94235,1.94285,1.94225,1.9428,34400000.0
2009-03-26 02:42:00,1.9426,1.94375,1.9423,1.94345,58800000.0
2009-03-26 02:43:00,1.9436,1.94415,1.9433,1.9439,39600000.0
2009-03-26 02:44:00,1.9441,1.9448,1.94395,1.94455,84400000.0
2009-03-26 02:45:00,1.94445,1.94445,1.9437,1.94385,88400000.0
2009-03-26 02:46:00,1.94385,1.9445,1.94365,1.94415,73800000.0
2009-03-26 02:47:00,1.94425,1.94435,1.9441,1.9443,24200000.0
2009-03-26 02:48:00,1.9444,1.94465,1.94425,1.9445,51400000.0
2009-03-26 02:49:00,1.9445,1.9447,1.9443,1.9447,20800000.0
2009-03-26 02:50:00,1.9446,1.9446,1.9441,1.9443,44800000.0
2009-03-26 02:51:00,1.94455,1.94495,1.9445,1.94465,31400000.0
2009-03-26 02:52:00,1.94435,1.94485,1.94435,1.94475,28800000.0
2009-03-26 02:53:00,1.94475,1.94635,1.94425,1.94635,131600000.0
2009-03-26 02:54:00,1.9462,1.94755,1.9454,1.94735,141800000.0
2009-03-26 02:55:00,1.94695,1.94745,1.94555,1.94575,194800000.0
2009-03-26 02:56:00,1.9458,1.946,1.9457,1.94575,37800000.0
2009-03-26 02:57:00,1.94575,1.9462,1.94565,1.946,88400000.0
2009-03-26 02:58:00,1.94595,1.946,1.94495,1.94505,46000000.0
2009-03-26 02:59:00,1.9451,1.94515,1.9448,1.94505,68400000.0
2009-03-26 03:00:00,1.94495,1.9451,1.94495,1.9451,11200000.0
2009-03-26 03:01:00,1.94535,1.94535,1.9452,1.94525,28000000.0
2009-03-26 03:02:00,1.94545,1.94585,1.94505,1.9457,86000000.0
2009-03-26 03:03:00,1.9456,1.9456,1.94445,1.94495,124000000.0
2009-03-26 03:04:00,1.9449,1.9459,1.9449,1.9459,63200000.0
2009-03-26 03:05:00,1.9459,1.9459,1.9445,1.9452,65800000.0
2009-03-26 03:06:00,1.94505,1.94575,1.9444,1.9455,120800000.0
2009-03-26 03:07:00,1.9455,1.9456,1.9447,1.9447,116000000.0
2009-03-26 03:08:00,1.94455,1.94455,1.9436,1.94385,71000000.0
2009-03-26 03:09:00,1.9438,1.94395,1.94375,1.9438,50400000.0
2009-03-26 03:10:00,1.9439,1.944,1.9439,1.944,22400000.0
2009-03-26 03:11:00,1.9395,1.9395,1.93897,1.93902,61600000.0
2009-03-26 03:12:00,1.94415,1.94485,1.9441,1.94455,61600000.0
2009-03-26 03:13:00,1.94455,1.94475,1.9444,1.9447,37200000.0
2009-03-26 03:14:00,1.9448,1.94485,1.9443,1.9443,81600000.0
2009-03-26 03:15:00,1.944,1.944,1.94165,1.94175,126000000.0
2009-03-26 03:16:00,1.94175,1.9421,1.941,1.94205,77800000.0
2009-03-26 03:17:00,1.9423,1.9423,1.9412,1.9418,70400000.0
2009-03-26 03:18:00,1.942,1.9423,1.9409,1.94115,53600000.0
2009-03-26 03:19:00,1.94115,1.9417,1.94035,1.9417,65000000.0
2009-03-26 03:20:00,1.94165,1.9422,1.94145,1.94185,88200000.0
2009-03-26 03:21:00,1.9416,1.9416,1.9411,1.94115,77600000.0
2009-03-26 03:22:00,1.94135,1.9415,1.9413,1.9413,28800000.0
2009-03-26 03:23:00,1.9413,1.94145,1.9411,1.94115,19200000.0
2009-03-26 03:24:00,1.9411,1.9411,1.94,1.94,120800000.0
2009-03-26 03:25:00,1.94,1.94035,1.93945,1.93975,112000000.0
2009-03-26 03:26:00,1.9397,1.9406,1.93965,1.9406,88200000.0
2009-03-26 03:27:00,1.9405,1.94095,1.94005,1.9402,110200000.0
2009-03-26 03:28:00,1.9403,1.9406,1.93995,1.93995,103800000.0
2009-03-26 03:29:00,1.9399,1.94045,1.93965,1.94025,58800000.0
2009-03-26 03:30:00,1.94025,1.9408,1.9398,1.94055,86200000.0
2009-03-26 03:31:00,1.9406,1.9413,1.94035,1.941,93600000.0
2009-03-26 03:32:00,1.94115,1.9414,1.9405,1.94055,126600000.0
2009-03-26 03:33:00,1.94055,1.9412,1.94005,1.9403,62400000.0
2009-03-26 03:34:00,1.94055,1.94095,1.93995,1.93995,113400000.0
2009-03-26 03:35:00,1.93985,1.9404,1.9398,1.9398,87200000.0
2009-03-26 03:36:00,1.9399,1.94055,1.9399,1.94,18600000.0
2009-03-26 03:37:00,1.9404,1.9405,1.93985,1.93985,8200000.0
2009-03-26 03:38:00,1.94015,1.94065,1.9396,1.93985,36200000.0
2009-03-26 03:39:00,1.9397,1.9402,1.93925,1.9402,103000000.0
2009-03-26 03:40:00,1.94015,1.9407,1.94,1.94005,70800000.0
2009-03-26 03:41:00,1.9399,1.9401,1.93885,1.939,65000000.0
2009-03-26 03:42:00,1.939,1.9396,1.939,1.93955,35200000.0
2009-03-26 03:43:00,1.9396,1.9399,1.93955,1.9398,32200000.0
2009-03-26 03:44:00,1.93975,1.93975,1.9395,1.9395,11200000.0
2009-03-26 03:45:00,1.9396,1.93975,1.93935,1.9397,32000000.0
2009-03-26 03:46:00,1.93975,1.94015,1.93895,1.9398,119400000.0
2009-03-26 03:47:00,1.93985,1.93995,1.9392,1.9392,37600000.0
2009-03-26 03:48:00,1.93925,1.93935,1.9388,1.93935,61000000.0
2009-03-26 03:49:00,1.9394,1.93965,1.93895,1.9394,54600000.0
2009-03-26 03:50:00,1.93925,1.93925,1.9379,1.93815,114200000.0
2009-03-26 03:51:00,1.9383,1.93865,1.93805,1.93835,52000000.0
2009-03-26 03:52:00,1.9383,1.93845,1.93775,1.93805,101800000.0
2009-03-26 03:53:00,1.93805,1.9382,1.938,1.9381,9000000.0
2009-03-26 03:54:00,1.9379,1.93815,1.9378,1.938,38400000.0
2009-03-26 03:55:00,1.9379,1.938,1.93725,1.93795,80200000.0
2009-03-26 03:56:00,1.9378,1.93915,1.9376,1.939,135600000.0
2009-03-26 03:57:00,1.9391,1.9392,1.9384,1.9387,101000000.0
2009-03-26 03:58:00,1.9386,1.93895,1.93825,1.93895,32000000.0
2009-03-26 03:59:00,1.939,1.93915,1.93815,1.9384,68200000.0
2009-03-26 04:00:00,1.93845,1.93885,1.93845,1.9385,47600000.0
2009-03-26 04:01:00,1.93855,1.93885,1.9384,1.93845,32000000.0
2009-03-26 04:02:00,1.9386,1.9386,1.9382,1.93825,32000000.0
2009-03-26 04:03:00,1.93855,1.9396,1.93825,1.93845,115200000.0
2009-03-26 04:04:00,1.9385,1.9388,1.93815,1.9387,27200000.0
2009-03-26 04:05:00,1.9389,1.93945,1.9389,1.9392,15400000.0
2009-03-26 04:06:00,1.93905,1.93925,1.93835,1.9385,125400000.0
2009-03-26 04:07:00,1.9385,1.93895,1.9383,1.93895,98800000.0
2009-03-26 04:08:00,1.93915,1.93915,1.93835,1.9387,222600000.0
2009-03-26 04:09:00,1.9388,1.9397,1.93865,1.9394,50400000.0
2009-03-26 04:10:00,1.9395,1.94005,1.9395,1.93985,78400000.0
2009-03-26 04:11:00,1.9398,1.93985,1.9393,1.9393,44800000.0
2009-03-26 04:12:00,1.9392,1.9393,1.9387,1.939,69200000.0
2009-03-26 04:13:00,1.93915,1.93915,1.93915,1.93915,1600000.0
2009-03-26 04:14:00,1.93915,1.9392,1.939,1.9391,9800000.0
2009-03-26 04:15:00,1.9392,1.9392,1.93895,1.93905,34400000.0
2009-03-26 04:16:00,1.939,1.9393,1.9389,1.9393,44000000.0
2009-03-26 04:17:00,1.93905,1.9393,1.9386,1.93925,220800000.0
2009-03-26 04:18:00,1.9393,1.9393,1.93865,1.93925,89600000.0
2009-03-26 04:19:00,1.9391,1.9397,1.9391,1.93915,28200000.0
2009-03-26 04:20:00,1.93905,1.93945,1.9389,1.9394,20000000.0
2009-03-26 04:21:00,1.9395,1.9396,1.9391,1.93945,54400000.0
2009-03-26 04:22:00,1.9395,1.93965,1.93925,1.9394,44200000.0
2009-03-26 04:23:00,1.9394,1.9394,1.939,1.9391,133000000.0
2009-03-26 04:24:00,1.9389,1.939,1.9386,1.93885,120000000.0
2009-03-26 04:25:00,1.9388,1.9388,1.93835,1.93865,73800000.0
2009-03-26 04:26:00,1.93875,1.9389,1.9384,1.9384,75000000.0
2009-03-26 04:27:00,1.9386,1.93925,1.9385,1.9388,77200000.0
2009-03-26 04:28:00,1.9389,1.939,1.9383,1.9384,69600000.0
2009-03-26 04:29:00,1.9384,1.939,1.93825,1.93825,46600000.0
2009-03-26 04:30:00,1.9385,1.9385,1.9364,1.9381,158400000.0
2009-03-26 04:31:00,1.9381,1.9381,1.93745,1.93795,65800000.0
2009-03-26 04:32:00,1.93795,1.9383,1.9371,1.9371,88000000.0
2009-03-26 04:33:00,1.93715,1.9378,1.9365,1.9375,61600000.0
2009-03-26 04:34:00,1.93755,1.93795,1.9375,1.93765,87200000.0
2009-03-26 04:35:00,1.93755,1.9379,1.93735,1.93735,139200000.0
2009-03-26 04:36:00,1.93745,1.9376,1.9368,1.9375,106200000.0
2009-03-26 04:37:00,1.93755,1.9378,1.93725,1.93775,87400000.0
2009-03-26 04:38:00,1.93785,1.93845,1.9378,1.9384,56200000.0
2009-03-26 04:39:00,1.9383,1.93875,1.9377,1.93825,138200000.0
2009-03-26 04:40:00,1.93765,1.93875,1.9371,1.9373,211000000.0
2009-03-26 04:41:00,1.9374,1.93815,1.9368,1.938,109400000.0
2009-03-26 04:42:00,1.938,1.9387,1.9377,1.9378,57600000.0
2009-03-26 04:43:00,1.9377,1.93825,1.9375,1.93785,83200000.0
2009-03-26 04:44:00,1.9378,1.93865,1.93705,1.93745,148000000.0
2009-03-26 04:45:00,1.93755,1.93875,1.9373,1.93825,129200000.0
2009-03-26 04:46:00,1.9384,1.93875,1.9378,1.9378,119800000.0
2009-03-26 04:47:00,1.93795,1.93805,1.93645,1.93735,97000000.0
2009-03-26 04:48:00,1.9374,1.93795,1.9371,1.93785,141600000.0
2009-03-26 04:49:00,1.93775,1.9379,1.9365,1.93725,139000000.0
2009-03-26 04:50:00,1.9375,1.93785,1.9368,1.93755,143600000.0
2009-03-26 04:51:00,1.93775,1.93775,1.9372,1.9377,30400000.0
2009-03-26 04:52:00,1.93765,1.93795,1.93745,1.9376,110800000.0
2009-03-26 04:53:00,1.9375,1.93835,1.9375,1.93815,55200000.0
2009-03-26 04:54:00,1.9381,1.9392,1.9381,1.9392,48000000.0
2009-03-26 04:55:00,1.9392,1.9392,1.93845,1.9388,84800000.0
2009-03-26 04:56:00,1.93885,1.9389,1.93845,1.9387,66400000.0
2009-03-26 04:57:00,1.9388,1.939,1.93865,1.93885,65800000.0
2009-03-26 04:58:00,1.93885,1.93885,1.9381,1.93815,90200000.0
2009-03-26 04:59:00,1.93835,1.9385,1.93755,1.93805,105800000.0
2009-03-26 05:00:00,1.93825,1.93875,1.938,1.93875,122600000.0
2009-03-26 05:01:00,1.93885,1.9398,1.93885,1.9389,155200000.0
2009-03-26 05:02:00,1.93885,1.9395,1.93875,1.9391,60400000.0
2009-03-26 05:03:00,1.9393,1.93995,1.93855,1.93875,73800000.0
2009-03-26 05:04:00,1.93875,1.93915,1.93805,1.93855,123800000.0
2009-03-26 05:05:00,1.93855,1.939,1.93855,1.9387,73200000.0
2009-03-26 05:06:00,1.9387,1.93895,1.93795,1.9384,191600000.0
2009-03-26 05:07:00,1.9384,1.93885,1.9384,1.93885,60000000.0
2009-03-26 05:08:00,1.9388,1.93905,1.93865,1.939,43200000.0
2009-03-26 05:09:00,1.9389,1.9389,1.93845,1.93845,58600000.0
2009-03-26 05:10:00,1.93835,1.93905,1.93765,1.9386,179600000.0
2009-03-26 05:11:00,1.93845,1.93935,1.93845,1.9393,72800000.0
2009-03-26 05:12:00,1.93935,1.93955,1.9388,1.93925,130400000.0
2009-03-26 05:13:00,1.9392,1.93965,1.9392,1.93945,34400000.0
2009-03-26 05:14:00,1.93945,1.9401,1.93915,1.9401,46800000.0
2009-03-26 05:15:00,1.9402,1.9409,1.9402,1.94055,44800000.0
2009-03-26 05:16:00,1.9404,1.9414,1.94005,1.9401,153000000.0
2009-03-26 05:17:00,1.94025,1.9403,1.9396,1.94,67200000.0
2009-03-26 05:18:00,1.9402,1.9409,1.9402,1.94065,32000000.0
2009-03-26 05:19:00,1.94075,1.94075,1.94035,1.9405,38400000.0
2009-03-26 05:20:00,1.9405,1.94095,1.94025,1.9405,54000000.0
2009-03-26 05:21:00,1.9406,1.94095,1.9405,1.9408,31200000.0
2009-03-26 05:22:00,1.94075,1.9408,1.9406,1.9408,12800000.0
2009-03-26 05:23:00,1.9406,1.94105,1.9406,1.94105,28800000.0
2009-03-26 05:24:00,1.94085,1.9409,1.9406,1.9407,38400000.0
2009-03-26 05:25:00,1.94075,1.94125,1.9406,1.94125,59400000.0
2009-03-26 05:26:00,1.9412,1.9415,1.94095,1.9413,80400000.0
2009-03-26 05:27:00,1.9415,1.9415,1.9401,1.94065,113400000.0
2009-03-26 05:28:00,1.9402,1.94055,1.9402,1.94035,61600000.0
2009-03-26 05:29:00,1.9403,1.94045,1.94005,1.94045,67200000.0
2009-03-26 05:30:00,1.9404,1.9404,1.93985,1.93985,24800000.0
2009-03-26 05:31:00,1.9398,1.93985,1.9393,1.9394,46800000.0
2009-03-26 05:32:00,1.93955,1.93975,1.9394,1.93965,22400000.0
2009-03-26 05:33:00,1.93965,1.93965,1.93875,1.9388,73800000.0
2009-03-26 05:34:00,1.93895,1.9394,1.9388,1.9393,60800000.0
2009-03-26 05:35:00,1.9395,1.94025,1.93865,1.93905,136600000.0
2009-03-26 05:36:00,1.9389,1.93905,1.9388,1.9389,64000000.0
2009-03-26 05:37:00,1.9389,1.9389,1.93855,1.93885,39200000.0
2009-03-26 05:38:00,1.93885,1.9398,1.9387,1.9393,66600000.0
2009-03-26 05:39:00,1.93925,1.93955,1.9391,1.93925,46400000.0
2009-03-26 05:40:00,1.93945,1.93945,1.93905,1.9392,44200000.0
2009-03-26 05:41:00,1.9394,1.9396,1.9389,1.93955,52800000.0
2009-03-26 05:42:00,1.9395,1.9395,1.93885,1.9394,58800000.0
2009-03-26 05:43:00,1.93975,1.93985,1.939,1.93965,61600000.0
2009-03-26 05:44:00,1.9397,1.94045,1.93885,1.94045,92200000.0
2009-03-26 05:45:00,1.9406,1.9406,1.93955,1.93965,84800000.0
2009-03-26 05:46:00,1.9397,1.94055,1.93965,1.9398,65800000.0
2009-03-26 05:47:00,1.9398,1.93995,1.93975,1.93985,20000000.0
2009-03-26 05:48:00,1.94005,1.9403,1.9394,1.93985,55600000.0
2009-03-26 05:49:00,1.93985,1.93985,1.9393,1.93935,26600000.0
2009-03-26 05:50:00,1.9395,1.9401,1.9393,1.93975,90400000.0
2009-03-26 05:51:00,1.93975,1.94015,1.93935,1.94015,68800000.0
2009-03-26 05:52:00,1.94,1.94025,1.9397,1.93975,39200000.0
2009-03-26 05:53:00,1.9398,1.9398,1.93925,1.9394,40800000.0
2009-03-26 05:54:00,1.9395,1.9395,1.9387,1.93915,65400000.0
2009-03-26 05:55:00,1.93915,1.93945,1.93905,1.93905,44800000.0
2009-03-26 05:56:00,1.9388,1.93955,1.9386,1.9389,65000000.0
2009-03-26 05:57:00,1.9389,1.93965,1.93885,1.939,91000000.0
2009-03-26 05:58:00,1.9392,1.9396,1.939,1.9395,11200000.0
2009-03-26 05:59:00,1.9395,1.94015,1.9395,1.9399,40000000.0
2009-03-26 06:00:00,1.9399,1.9414,1.93975,1.9413,136200000.0
2009-03-26 06:01:00,1.94155,1.94205,1.9406,1.9415,148200000.0
2009-03-26 06:02:00,1.94125,1.94165,1.94085,1.94085,32800000.0
2009-03-26 06:03:00,1.94085,1.94235,1.94085,1.94205,93000000.0
2009-03-26 06:04:00,1.94205,1.9421,1.94115,1.94155,78800000.0
2009-03-26 06:05:00,1.9415,1.94155,1.94115,1.9412,41200000.0
2009-03-26 06:06:00,1.9406,1.9406,1.9391,1.93935,97400000.0
2009-03-26 06:07:00,1.9394,1.9405,1.93935,1.94,70600000.0
2009-03-26 06:08:00,1.94,1.9401,1.9399,1.9401,29600000.0
2009-03-26 06:09:00,1.9401,1.9404,1.93995,1.94015,49000000.0
2009-03-26 06:10:00,1.94015,1.9407,1.94005,1.94015,129600000.0
2009-03-26 06:11:00,1.9403,1.94045,1.93965,1.94045,145800000.0
2009-03-26 06:12:00,1.9407,1.94075,1.93995,1.94065,34600000.0
2009-03-26 06:13:00,1.9406,1.9406,1.93895,1.93895,54400000.0
2009-03-26 06:14:00,1.9392,1.9394,1.939,1.9393,35200000.0
2009-03-26 06:15:00,1.9392,1.93985,1.9392,1.9395,26600000.0
2009-03-26 06:16:00,1.93965,1.9398,1.9395,1.9398,16000000.0
2009-03-26 06:17:00,1.93995,1.94005,1.93945,1.9396,40800000.0
2009-03-26 06:18:00,1.9396,1.9396,1.93775,1.93875,94800000.0
2009-03-26 06:19:00,1.9388,1.93905,1.9384,1.93885,77000000.0
2009-03-26 06:20:00,1.93885,1.93915,1.93875,1.93915,27200000.0
2009-03-26 06:21:00,1.9389,1.93895,1.93855,1.9389,28000000.0
2009-03-26 06:22:00,1.93875,1.93875,1.9382,1.9382,38400000.0
2009-03-26 06:23:00,1.9382,1.9385,1.9382,1.93845,16000000.0
2009-03-26 06:24:00,1.9386,1.9386,1.93835,1.93835,13600000.0
2009-03-26 06:25:00,1.93835,1.9385,1.9374,1.93805,78000000.0
2009-03-26 06:26:00,1.93795,1.93795,1.9373,1.9375,65200000.0
2009-03-26 06:27:00,1.93735,1.93765,1.9361,1.93675,182000000.0
2009-03-26 06:28:00,1.9368,1.937,1.93645,1.9367,79000000.0
2009-03-26 06:29:00,1.9367,1.9371,1.9363,1.9371,97000000.0
2009-03-26 06:30:00,1.93715,1.9383,1.93705,1.93825,199000000.0
2009-03-26 06:31:00,1.93825,1.9384,1.9377,1.9377,57800000.0
2009-03-26 06:32:00,1.9377,1.9385,1.9373,1.93815,80000000.0
2009-03-26 06:33:00,1.9383,1.9392,1.93785,1.93865,95800000.0
2009-03-26 06:34:00,1.93855,1.9392,1.93835,1.9388,48000000.0
2009-03-26 06:35:00,1.9387,1.93945,1.9384,1.93875,161200000.0
2009-03-26 06:36:00,1.93845,1.93875,1.93815,1.93855,49800000.0
2009-03-26 06:37:00,1.93855,1.939,1.93805,1.9382,81800000.0
2009-03-26 06:38:00,1.9382,1.93835,1.937,1.9376,41600000.0
2009-03-26 06:39:00,1.93785,1.938,1.9378,1.938,17600000.0
2009-03-26 06:40:00,1.93795,1.938,1.9373,1.93795,52000000.0
2009-03-26 06:41:00,1.93785,1.9387,1.93785,1.93825,68200000.0
2009-03-26 06:42:00,1.9382,1.9389,1.9378,1.9389,88600000.0
2009-03-26 06:43:00,1.93895,1.93895,1.93805,1.93875,77600000.0
2009-03-26 06:44:00,1.93865,1.9388,1.93805,1.9382,105800000.0
2009-03-26 06:45:00,1.9382,1.93875,1.9382,1.9386,35600000.0
2009-03-26 06:46:00,1.9386,1.93895,1.93845,1.93885,39200000.0
2009-03-26 06:47:00,1.93895,1.939,1.93865,1.9389,101200000.0
2009-03-26 06:48:00,1.9388,1.9394,1.9387,1.93875,79000000.0
2009-03-26 06:49:00,1.9387,1.93975,1.93845,1.9391,76600000.0
2009-03-26 06:50:00,1.93905,1.93945,1.93905,1.93925,52400000.0
2009-03-26 06:51:00,1.9394,1.94005,1.9394,1.93975,29200000.0
2009-03-26 06:52:00,1.93985,1.94005,1.93985,1.93995,12000000.0
2009-03-26 06:53:00,1.9399,1.93995,1.9399,1.93995,8800000.0
2009-03-26 06:54:00,1.94,1.94,1.93985,1.93985,4800000.0
2009-03-26 06:55:00,1.93985,1.9403,1.93975,1.9402,61600000.0
2009-03-26 06:56:00,1.9403,1.94085,1.94025,1.94065,43200000.0
2009-03-26 06:57:00,1.9406,1.94065,1.94045,1.9405,28800000.0
2009-03-26 06:58:00,1.9405,1.94105,1.9398,1.94065,141600000.0
2009-03-26 06:59:00,1.94055,1.9431,1.94055,1.9431,182400000.0
2009-03-26 07:00:00,1.94305,1.94305,1.9415,1.9416,164200000.0
2009-03-26 07:01:00,1.9417,1.942,1.94145,1.9418,95600000.0
2009-03-26 07:02:00,1.9417,1.94245,1.94145,1.9423,105800000.0
2009-03-26 07:03:00,1.9422,1.9423,1.94185,1.942,26000000.0
2009-03-26 07:04:00,1.94205,1.9422,1.94195,1.94205,55600000.0
2009-03-26 07:05:00,1.94195,1.9421,1.9419,1.9421,23200000.0
2009-03-26 07:06:00,1.94215,1.94215,1.9415,1.9417,52800000.0
2009-03-26 07:07:00,1.94165,1.94185,1.94145,1.94175,53400000.0
2009-03-26 07:08:00,1.94155,1.94155,1.94125,1.9413,19200000.0
2009-03-26 07:09:00,1.94125,1.94155,1.94125,1.9413,48000000.0
2009-03-26 07:10:00,1.9413,1.94165,1.94015,1.9408,97800000.0
2009-03-26 07:11:00,1.94075,1.94125,1.94055,1.94075,99400000.0
2009-03-26 07:12:00,1.9404,1.9412,1.9404,1.941,114400000.0
2009-03-26 07:13:00,1.94105,1.94105,1.9406,1.9407,27200000.0
2009-03-26 07:14:00,1.9406,1.9408,1.9403,1.94075,20000000.0
2009-03-26 07:15:00,1.94055,1.9407,1.94005,1.9407,28000000.0
2009-03-26 07:16:00,1.94095,1.9411,1.94085,1.94105,9600000.0
2009-03-26 07:17:00,1.941,1.94105,1.9409,1.94105,8800000.0
2009-03-26 07:18:00,1.94105,1.94105,1.94105,1.94105,1000000.0
2009-03-26 07:19:00,1.941,1.941,1.941,1.941,1000000.0
2009-03-26 07:20:00,1.9408,1.941,1.9403,1.9403,29000000.0
2009-03-26 07:21:00,1.9406,1.9406,1.9396,1.94,56800000.0
2009-03-26 07:22:00,1.94,1.94,1.9396,1.93975,25600000.0
2009-03-26 07:23:00,1.94005,1.94035,1.94005,1.94035,6400000.0
2009-03-26 07:24:00,1.94065,1.9409,1.94035,1.94065,20800000.0
2009-03-26 07:25:00,1.94095,1.941,1.93995,1.94075,78200000.0
2009-03-26 07:26:00,1.94045,1.9413,1.9404,1.94115,103600000.0
2009-03-26 07:27:00,1.94115,1.9413,1.9411,1.9413,36000000.0
2009-03-26 07:28:00,1.94145,1.9416,1.94135,1.9415,22400000.0
2009-03-26 07:29:00,1.9414,1.9415,1.94095,1.94105,96800000.0
2009-03-26 07:30:00,1.94135,1.94135,1.9403,1.9406,118200000.0
2009-03-26 07:31:00,1.9406,1.9407,1.94005,1.94025,60800000.0
2009-03-26 07:32:00,1.94055,1.9414,1.9405,1.9414,67800000.0
2009-03-26 07:33:00,1.9416,1.9416,1.94105,1.94105,25000000.0
2009-03-26 07:34:00,1.94115,1.9412,1.94085,1.94095,47800000.0
2009-03-26 07:35:00,1.94095,1.9411,1.9409,1.9411,35200000.0
2009-03-26 07:36:00,1.9411,1.94165,1.9404,1.9407,88200000.0
2009-03-26 07:37:00,1.94065,1.941,1.94065,1.941,18400000.0
2009-03-26 07:38:00,1.9409,1.9413,1.9408,1.94115,35200000.0
2009-03-26 07:39:00,1.94125,1.94125,1.9407,1.94075,98800000.0
2009-03-26 07:40:00,1.94085,1.94195,1.94085,1.9414,78600000.0
2009-03-26 07:41:00,1.9416,1.9418,1.94145,1.9416,102800000.0
2009-03-26 07:42:00,1.94105,1.94145,1.94105,1.9413,28000000.0
2009-03-26 07:43:00,1.9416,1.9418,1.9416,1.9416,26400000.0
2009-03-26 07:44:00,1.9416,1.94195,1.9412,1.9419,140400000.0
2009-03-26 07:45:00,1.94185,1.9419,1.94165,1.9419,14400000.0
2009-03-26 07:46:00,1.942,1.94215,1.94185,1.94185,12800000.0
2009-03-26 07:47:00,1.94195,1.9421,1.94145,1.94145,28800000.0
2009-03-26 07:48:00,1.94185,1.94205,1.94145,1.94145,54000000.0
2009-03-26 07:49:00,1.9414,1.9417,1.94125,1.9415,45200000.0
2009-03-26 07:50:00,1.9415,1.9416,1.94135,1.94135,15200000.0
2009-03-26 07:51:00,1.9394,1.9403,1.93932,1.94004,25200000.0
2009-03-26 07:52:00,1.94145,1.94145,1.9411,1.9413,25200000.0
2009-03-26 07:53:00,1.94115,1.9412,1.941,1.94115,36600000.0
2009-03-26 07:54:00,1.9412,1.9413,1.94105,1.94115,14400000.0
2009-03-26 07:55:00,1.9411,1.9416,1.9411,1.9416,45000000.0
2009-03-26 07:56:00,1.9416,1.94295,1.94155,1.9424,131800000.0
2009-03-26 07:57:00,1.9425,1.9425,1.9414,1.9424,109200000.0
2009-03-26 07:58:00,1.94245,1.94275,1.9424,1.94275,28800000.0
2009-03-26 07:59:00,1.94265,1.9433,1.9425,1.9426,82000000.0
2009-03-26 08:00:00,1.94305,1.9434,1.94285,1.94315,62600000.0
2009-03-26 08:01:00,1.94305,1.9435,1.943,1.94345,72000000.0
2009-03-26 08:02:00,1.94345,1.9435,1.94325,1.94335,55200000.0
2009-03-26 08:03:00,1.9434,1.94405,1.9433,1.94385,75200000.0
2009-03-26 08:04:00,1.94375,1.94385,1.9434,1.94385,37600000.0
2009-03-26 08:05:00,1.94385,1.94385,1.94345,1.94355,29600000.0
2009-03-26 08:06:00,1.94355,1.9438,1.94345,1.94355,54000000.0
2009-03-26 08:07:00,1.9434,1.94355,1.9431,1.94355,30400000.0
2009-03-26 08:08:00,1.9435,1.94385,1.94265,1.94285,72000000.0
2009-03-26 08:09:00,1.9425,1.9428,1.9421,1.9422,120600000.0
2009-03-26 08:10:00,1.9421,1.9421,1.94135,1.94135,79200000.0
2009-03-26 08:11:00,1.9413,1.9428,1.9411,1.94225,128200000.0
2009-03-26 08:12:00,1.94205,1.9422,1.9415,1.94165,42000000.0
2009-03-26 08:13:00,1.94165,1.94215,1.9415,1.9421,71200000.0
2009-03-26 08:14:00,1.94205,1.9427,1.94165,1.9425,98600000.0
2009-03-26 08:15:00,1.9426,1.9429,1.9418,1.94215,69400000.0
2009-03-26 08:16:00,1.9419,1.94215,1.9414,1.9414,75400000.0
2009-03-26 08:17:00,1.94175,1.9418,1.94095,1.9416,79600000.0
2009-03-26 08:18:00,1.9417,1.942,1.94105,1.94145,99800000.0
2009-03-26 08:19:00,1.94145,1.9417,1.9414,1.9416,48800000.0
2009-03-26 08:20:00,1.9416,1.9418,1.9415,1.9417,37600000.0
2009-03-26 08:21:00,1.9419,1.9419,1.94115,1.94145,62400000.0
2009-03-26 08:22:00,1.9414,1.94145,1.94055,1.94075,74000000.0
2009-03-26 08:23:00,1.94085,1.94175,1.94075,1.9414,108400000.0
2009-03-26 08:24:00,1.9415,1.94155,1.94065,1.94065,66400000.0
2009-03-26 08:25:00,1.9408,1.94135,1.9407,1.94075,24000000.0
2009-03-26 08:26:00,1.94075,1.94125,1.94075,1.9409,36200000.0
2009-03-26 08:27:00,1.94105,1.9413,1.94105,1.94115,21600000.0
2009-03-26 08:28:00,1.94095,1.9412,1.9404,1.94095,120000000.0
2009-03-26 08:29:00,1.9408,1.94115,1.9401,1.9411,90600000.0
2009-03-26 08:30:00,1.94125,1.9415,1.941,1.9412,96800000.0
2009-03-26 08:31:00,1.9413,1.9413,1.94045,1.94045,152800000.0
2009-03-26 08:32:00,1.94055,1.94055,1.9397,1.93995,202200000.0
2009-03-26 08:33:00,1.93995,1.9403,1.93965,1.94025,58200000.0
2009-03-26 08:34:00,1.9401,1.94045,1.93975,1.93975,77200000.0
2009-03-26 08:35:00,1.93985,1.93985,1.93965,1.93975,20200000.0
2009-03-26 08:36:00,1.93975,1.9401,1.9395,1.94,98800000.0
2009-03-26 08:37:00,1.93955,1.93975,1.93905,1.93935,108600000.0
2009-03-26 08:38:00,1.9396,1.93975,1.9393,1.93945,73000000.0
2009-03-26 08:39:00,1.9395,1.93965,1.9391,1.9392,74000000.0
2009-03-26 08:40:00,1.9392,1.9401,1.93895,1.9392,105000000.0
2009-03-26 08:41:00,1.93925,1.93995,1.939,1.93995,77600000.0
2009-03-26 08:42:00,1.94,1.9401,1.93975,1.94,87800000.0
2009-03-26 08:43:00,1.94,1.94015,1.93975,1.93995,84800000.0
2009-03-26 08:44:00,1.94005,1.9403,1.9396,1.94,106200000.0
2009-03-26 08:45:00,1.93995,1.93995,1.9398,1.93995,45600000.0
2009-03-26 08:46:00,1.9399,1.94,1.9396,1.94,69200000.0
2009-03-26 08:47:00,1.94015,1.9407,1.94,1.94025,140600000.0
2009-03-26 08:48:00,1.94025,1.9408,1.94005,1.94015,103200000.0
2009-03-26 08:49:00,1.9402,1.9402,1.93965,1.9398,156400000.0
2009-03-26 08:50:00,1.9398,1.9401,1.9396,1.9396,55200000.0
2009-03-26 08:51:00,1.9396,1.94065,1.9395,1.9402,109400000.0
2009-03-26 08:52:00,1.94035,1.9407,1.9392,1.9398,125200000.0
2009-03-26 08:53:00,1.93975,1.9399,1.93945,1.9397,77600000.0
2009-03-26 08:54:00,1.93975,1.93975,1.9392,1.93945,53000000.0
2009-03-26 08:55:00,1.9393,1.9397,1.9383,1.9384,155600000.0
2009-03-26 08:56:00,1.9383,1.9384,1.93745,1.9383,201800000.0
2009-03-26 08:57:00,1.93785,1.93805,1.93735,1.9377,163000000.0
2009-03-26 08:58:00,1.9375,1.9382,1.9373,1.9382,113200000.0
2009-03-26 08:59:00,1.9382,1.93825,1.9377,1.93825,102600000.0
2009-03-26 09:00:00,1.93815,1.93835,1.93765,1.938,97600000.0
2009-03-26 09:01:00,1.9381,1.93855,1.93765,1.93805,117200000.0
2009-03-26 09:02:00,1.93815,1.9383,1.93725,1.93765,129200000.0
2009-03-26 09:03:00,1.93765,1.9387,1.93765,1.93845,117600000.0
2009-03-26 09:04:00,1.93845,1.93855,1.9371,1.93715,152200000.0
2009-03-26 09:05:00,1.93705,1.93745,1.9365,1.93655,159000000.0
2009-03-26 09:06:00,1.93655,1.9368,1.9358,1.9358,166200000.0
2009-03-26 09:07:00,1.93565,1.9359,1.93495,1.9355,111800000.0
2009-03-26 09:08:00,1.9355,1.9355,1.9344,1.9345,131300000.0
2009-03-26 09:09:00,1.9345,1.93515,1.9345,1.93505,70400000.0
2009-03-26 09:10:00,1.93515,1.9354,1.9341,1.93535,247200000.0
2009-03-26 09:11:00,1.93535,1.9362,1.9353,1.93595,156400000.0
2009-03-26 09:12:00,1.93605,1.9369,1.93605,1.9364,126600000.0
2009-03-26 09:13:00,1.9364,1.93765,1.9363,1.93765,104200000.0
2009-03-26 09:14:00,1.93765,1.93785,1.93655,1.93735,252600000.0
2009-03-26 09:15:00,1.93735,1.93765,1.9365,1.9368,190200000.0
2009-03-26 09:16:00,1.9367,1.93735,1.9365,1.937,153200000.0
2009-03-26 09:17:00,1.9372,1.93795,1.93675,1.93755,186600000.0
2009-03-26 09:18:00,1.9375,1.93805,1.93695,1.93705,134800000.0
2009-03-26 09:19:00,1.93705,1.93705,1.93555,1.9358,218600000.0
2009-03-26 09:20:00,1.9359,1.93605,1.9354,1.9356,70400000.0
2009-03-26 09:21:00,1.93565,1.9362,1.9348,1.9356,175800000.0
2009-03-26 09:22:00,1.93535,1.93555,1.93375,1.93415,201000000.0
2009-03-26 09:23:00,1.93465,1.93515,1.93465,1.935,132800000.0
2009-03-26 09:24:00,1.93495,1.93505,1.9346,1.9346,102600000.0
2009-03-26 09:25:00,1.9346,1.93485,1.93395,1.9348,179800000.0
2009-03-26 09:26:00,1.93435,1.9347,1.9342,1.93425,80800000.0
2009-03-26 09:27:00,1.93415,1.9348,1.93325,1.93445,238800000.0
2009-03-26 09:28:00,1.9347,1.93495,1.93395,1.93475,141200000.0
2009-03-26 09:29:00,1.9344,1.9356,1.9344,1.9351,100800000.0
2009-03-26 09:30:00,1.9351,1.9359,1.9351,1.9357,76200000.0
2009-03-26 09:31:00,1.93575,1.93665,1.9356,1.9364,109800000.0
2009-03-26 09:32:00,1.93625,1.93675,1.9356,1.9356,120600000.0
2009-03-26 09:33:00,1.93555,1.93555,1.935,1.93515,73200000.0
2009-03-26 09:34:00,1.9352,1.93525,1.935,1.9351,58800000.0
2009-03-26 09:35:00,1.93505,1.9358,1.93505,1.9358,62400000.0
2009-03-26 09:36:00,1.9361,1.93665,1.9359,1.93615,201800000.0
2009-03-26 09:37:00,1.9363,1.9366,1.9359,1.93595,112000000.0
2009-03-26 09:38:00,1.93605,1.93765,1.93605,1.937,233200000.0
2009-03-26 09:39:00,1.9369,1.9376,1.93685,1.93735,204200000.0
2009-03-26 09:40:00,1.9372,1.93745,1.9371,1.93725,287000000.0
2009-03-26 09:41:00,1.9373,1.93735,1.93605,1.9366,210000000.0
2009-03-26 09:42:00,1.93655,1.9367,1.93595,1.93615,160000000.0
2009-03-26 09:43:00,1.93625,1.93675,1.93595,1.9362,161800000.0
2009-03-26 09:44:00,1.9364,1.9365,1.93585,1.93585,69800000.0
2009-03-26 09:45:00,1.93585,1.93645,1.93565,1.9363,125800000.0
2009-03-26 09:46:00,1.93625,1.937,1.93615,1.93675,190200000.0
2009-03-26 09:47:00,1.93675,1.93725,1.93625,1.93645,119600000.0
2009-03-26 09:48:00,1.93635,1.93685,1.93615,1.93645,168000000.0
2009-03-26 09:49:00,1.9367,1.93685,1.93615,1.93645,122200000.0
2009-03-26 09:50:00,1.93655,1.937,1.93585,1.9362,224600000.0
2009-03-26 09:51:00,1.9364,1.9364,1.9354,1.9358,114000000.0
2009-03-26 09:52:00,1.936,1.9364,1.93585,1.93585,64800000.0
2009-03-26 09:53:00,1.93565,1.9365,1.93545,1.9363,120000000.0
2009-03-26 09:54:00,1.9363,1.9371,1.9363,1.9371,53000000.0
2009-03-26 09:55:00,1.9372,1.9378,1.9371,1.9377,76800000.0
2009-03-26 09:56:00,1.9377,1.9377,1.9369,1.9373,58400000.0
2009-03-26 09:57:00,1.93725,1.9376,1.9368,1.93735,152600000.0
2009-03-26 09:58:00,1.93735,1.9375,1.9369,1.93735,155400000.0
2009-03-26 09:59:00,1.93725,1.9386,1.9372,1.9375,173200000.0
2009-03-26 10:00:00,1.93745,1.938,1.93735,1.938,149600000.0
2009-03-26 10:01:00,1.93795,1.9381,1.93745,1.93795,177800000.0
2009-03-26 10:02:00,1.93795,1.9386,1.93785,1.938,211200000.0
2009-03-26 10:03:00,1.9381,1.9381,1.9367,1.9375,119200000.0
2009-03-26 10:04:00,1.9376,1.93795,1.93745,1.93755,83600000.0
2009-03-26 10:05:00,1.93755,1.93765,1.93655,1.937,128400000.0
2009-03-26 10:06:00,1.9369,1.93775,1.9369,1.9373,129200000.0
2009-03-26 10:07:00,1.9374,1.93785,1.9372,1.9377,158800000.0
2009-03-26 10:08:00,1.938,1.9382,1.93735,1.9381,201600000.0
2009-03-26 10:09:00,1.93815,1.93815,1.93755,1.9378,166600000.0
2009-03-26 10:10:00,1.9378,1.9382,1.9372,1.9374,146600000.0
2009-03-26 10:11:00,1.93745,1.93815,1.93725,1.93815,163000000.0
2009-03-26 10:12:00,1.93815,1.93885,1.9378,1.938,117000000.0
2009-03-26 10:13:00,1.938,1.939,1.938,1.9385,119200000.0
2009-03-26 10:14:00,1.93845,1.93895,1.93845,1.9386,66600000.0
2009-03-26 10:15:00,1.9386,1.93895,1.9385,1.9388,32000000.0
2009-03-26 10:16:00,1.9387,1.93915,1.9383,1.9385,62400000.0
2009-03-26 10:17:00,1.9385,1.9385,1.93745,1.9383,107400000.0
2009-03-26 10:18:00,1.9384,1.9384,1.9372,1.9372,92800000.0
2009-03-26 10:19:00,1.9372,1.9383,1.9371,1.93815,135400000.0
2009-03-26 10:20:00,1.93825,1.9385,1.9374,1.93755,106800000.0
2009-03-26 10:21:00,1.9376,1.9379,1.9375,1.9378,84800000.0
2009-03-26 10:22:00,1.9378,1.93805,1.9375,1.93765,135800000.0
2009-03-26 10:23:00,1.93775,1.9382,1.9374,1.93795,102600000.0
2009-03-26 10:24:00,1.93805,1.93815,1.93735,1.9378,124800000.0
2009-03-26 10:25:00,1.93785,1.9383,1.9378,1.93795,54400000.0
2009-03-26 10:26:00,1.93805,1.93805,1.93715,1.93755,96800000.0
2009-03-26 10:27:00,1.93745,1.93745,1.937,1.937,63400000.0
2009-03-26 10:28:00,1.9371,1.9371,1.9363,1.93635,188800000.0
2009-03-26 10:29:00,1.9362,1.93645,1.93605,1.93625,63600000.0
2009-03-26 10:30:00,1.9362,1.93655,1.93605,1.93655,72000000.0
2009-03-26 10:31:00,1.93665,1.93665,1.936,1.9365,127200000.0
2009-03-26 10:32:00,1.9365,1.9374,1.9365,1.937,82400000.0
2009-03-26 10:33:00,1.937,1.9371,1.93645,1.93655,151800000.0
2009-03-26 10:34:00,1.93625,1.9368,1.93625,1.93645,116400000.0
2009-03-26 10:35:00,1.93675,1.93675,1.93605,1.9361,168600000.0
2009-03-26 10:36:00,1.9363,1.9375,1.936,1.9371,167200000.0
2009-03-26 10:37:00,1.9372,1.9373,1.93645,1.9368,220200000.0
2009-03-26 10:38:00,1.93645,1.93675,1.936,1.93675,80000000.0
2009-03-26 10:39:00,1.9365,1.9365,1.93505,1.93535,140800000.0
2009-03-26 10:40:00,1.93535,1.9356,1.9348,1.93545,125200000.0
2009-03-26 10:41:00,1.93555,1.9357,1.93535,1.93555,117200000.0
2009-03-26 10:42:00,1.9353,1.9356,1.93485,1.9355,157600000.0
2009-03-26 10:43:00,1.9355,1.9355,1.9351,1.93545,112800000.0
2009-03-26 10:44:00,1.93555,1.9364,1.9355,1.9363,222200000.0
2009-03-26 10:45:00,1.93645,1.93645,1.93615,1.93625,173600000.0
2009-03-26 10:46:00,1.93625,1.9367,1.9362,1.9367,153000000.0
2009-03-26 10:47:00,1.93675,1.9372,1.93635,1.93635,176000000.0
2009-03-26 10:48:00,1.9365,1.9371,1.9364,1.9368,132800000.0
2009-03-26 10:49:00,1.9368,1.9368,1.93555,1.93585,149800000.0
2009-03-26 10:50:00,1.93575,1.9359,1.93535,1.9358,121400000.0
2009-03-26 10:51:00,1.93585,1.9365,1.93585,1.9363,166600000.0
2009-03-26 10:52:00,1.93635,1.9376,1.9361,1.9375,116400000.0
2009-03-26 10:53:00,1.9375,1.9375,1.93645,1.9372,146000000.0
2009-03-26 10:54:00,1.9372,1.93745,1.9372,1.9373,35200000.0
2009-03-26 10:55:00,1.9373,1.9379,1.9371,1.9371,91200000.0
2009-03-26 10:56:00,1.9371,1.9374,1.93675,1.9368,157200000.0
2009-03-26 10:57:00,1.93685,1.937,1.9361,1.93635,173600000.0
2009-03-26 10:58:00,1.93635,1.93685,1.93615,1.9367,84200000.0
2009-03-26 10:59:00,1.9367,1.937,1.9361,1.9361,95600000.0
2009-03-26 11:00:00,1.93615,1.9365,1.936,1.93625,111200000.0
2009-03-26 11:01:00,1.93625,1.9365,1.93575,1.93615,183000000.0
2009-03-26 11:02:00,1.9364,1.93655,1.93585,1.9361,136800000.0
2009-03-26 11:03:00,1.9361,1.93675,1.93555,1.93645,199400000.0
2009-03-26 11:04:00,1.93645,1.93695,1.9359,1.9362,159000000.0
2009-03-26 11:05:00,1.9361,1.93625,1.93475,1.93495,110600000.0
2009-03-26 11:06:00,1.93495,1.9359,1.93445,1.93575,210400000.0
2009-03-26 11:07:00,1.93575,1.93605,1.9357,1.93585,100800000.0
2009-03-26 11:08:00,1.9357,1.93585,1.93485,1.93495,236000000.0
2009-03-26 11:09:00,1.93495,1.9354,1.93435,1.93505,279400000.0
2009-03-26 11:10:00,1.93495,1.93505,1.93425,1.9346,176400000.0
2009-03-26 11:11:00,1.93475,1.93475,1.9338,1.9343,222000000.0
2009-03-26 11:12:00,1.9343,1.9345,1.93295,1.933,232600000.0
2009-03-26 11:13:00,1.93315,1.9337,1.9331,1.9337,156000000.0
2009-03-26 11:14:00,1.9337,1.9338,1.93195,1.93215,191000000.0
2009-03-26 11:15:00,1.93205,1.9332,1.93185,1.933,205600000.0
2009-03-26 11:16:00,1.9332,1.9333,1.93245,1.9329,104200000.0
2009-03-26 11:17:00,1.9329,1.93305,1.93245,1.93255,106400000.0
2009-03-26 11:18:00,1.93265,1.9328,1.93145,1.9317,103400000.0
2009-03-26 11:19:00,1.9318,1.93245,1.9317,1.93175,156000000.0
2009-03-26 11:20:00,1.93175,1.93225,1.9313,1.93225,146800000.0
2009-03-26 11:21:00,1.93235,1.93265,1.9318,1.93195,168400000.0
2009-03-26 11:22:00,1.9319,1.9325,1.93175,1.9321,256200000.0
2009-03-26 11:23:00,1.9321,1.9323,1.93195,1.9322,120800000.0
2009-03-26 11:24:00,1.932,1.93285,1.932,1.9325,194800000.0
2009-03-26 11:25:00,1.9326,1.933,1.9324,1.93245,138400000.0
2009-03-26 11:26:00,1.9325,1.9327,1.9318,1.93245,145200000.0
2009-03-26 11:27:00,1.9322,1.9324,1.9315,1.93165,162600000.0
2009-03-26 11:28:00,1.93165,1.93235,1.93165,1.93205,102600000.0
2009-03-26 11:29:00,1.93205,1.9324,1.9318,1.93195,116000000.0
2009-03-26 11:30:00,1.9319,1.9325,1.9311,1.9319,217600000.0
2009-03-26 11:31:00,1.932,1.9337,1.9319,1.9333,270400000.0
2009-03-26 11:32:00,1.9331,1.9338,1.933,1.9337,215600000.0
2009-03-26 11:33:00,1.93375,1.93405,1.93325,1.9336,131600000.0
2009-03-26 11:34:00,1.9336,1.9339,1.9332,1.9335,238800000.0
2009-03-26 11:35:00,1.9335,1.93395,1.93345,1.9337,242800000.0
2009-03-26 11:36:00,1.93365,1.93415,1.9336,1.93395,144000000.0
2009-03-26 11:37:00,1.93395,1.9343,1.9337,1.93405,149000000.0
2009-03-26 11:38:00,1.93395,1.9343,1.9338,1.93395,204000000.0
2009-03-26 11:39:00,1.934,1.9341,1.93325,1.9335,130800000.0
2009-03-26 11:40:00,1.9336,1.9337,1.9334,1.9335,102000000.0
2009-03-26 11:41:00,1.9335,1.9339,1.9335,1.93365,91600000.0
2009-03-26 11:42:00,1.9337,1.9337,1.93325,1.9334,173000000.0
2009-03-26 11:43:00,1.9336,1.93375,1.9332,1.9337,178000000.0
2009-03-26 11:44:00,1.9335,1.9341,1.9334,1.9336,122200000.0
2009-03-26 11:45:00,1.9336,1.93405,1.9332,1.93405,176800000.0
2009-03-26 11:46:00,1.93405,1.93425,1.93385,1.9339,89800000.0
2009-03-26 11:47:00,1.9338,1.9346,1.9338,1.93435,85800000.0
2009-03-26 11:48:00,1.93435,1.93435,1.93365,1.9341,127800000.0
2009-03-26 11:49:00,1.93405,1.9352,1.93405,1.9352,112000000.0
2009-03-26 11:50:00,1.9351,1.9355,1.935,1.9355,86800000.0
2009-03-26 11:51:00,1.9352,1.9355,1.93465,1.9348,139200000.0
2009-03-26 11:52:00,1.93495,1.9352,1.93445,1.93475,201800000.0
2009-03-26 11:53:00,1.9348,1.9349,1.9345,1.9347,234400000.0
2009-03-26 11:54:00,1.9346,1.9349,1.93455,1.9346,140000000.0
2009-03-26 11:55:00,1.9346,1.935,1.93385,1.93385,200400000.0
2009-03-26 11:56:00,1.93395,1.9341,1.9332,1.9332,92000000.0
2009-03-26 11:57:00,1.93305,1.9334,1.9329,1.93305,123600000.0
2009-03-26 11:58:00,1.93315,1.9339,1.9329,1.93335,142000000.0
2009-03-26 11:59:00,1.9335,1.9336,1.9328,1.9328,211200000.0
2009-03-26 12:00:00,1.9328,1.9343,1.9328,1.9339,158200000.0
2009-03-26 12:01:00,1.934,1.9341,1.93345,1.9335,166400000.0
2009-03-26 12:02:00,1.9334,1.9337,1.93335,1.93365,164200000.0
2009-03-26 12:03:00,1.9339,1.9343,1.9337,1.9341,198400000.0
2009-03-26 12:04:00,1.93415,1.93435,1.9337,1.93395,218800000.0
2009-03-26 12:05:00,1.9339,1.9342,1.93375,1.93385,129000000.0
2009-03-26 12:06:00,1.9334,1.9337,1.933,1.93305,103200000.0
2009-03-26 12:07:00,1.93305,1.9332,1.9323,1.9324,250200000.0
2009-03-26 12:08:00,1.93245,1.9329,1.93235,1.9327,163200000.0
2009-03-26 12:09:00,1.93265,1.9327,1.9323,1.9326,197600000.0
2009-03-26 12:10:00,1.9326,1.93305,1.9326,1.9329,144200000.0
2009-03-26 12:11:00,1.93285,1.9333,1.9328,1.93295,209000000.0
2009-03-26 12:12:00,1.9331,1.9332,1.93295,1.93305,52800000.0
2009-03-26 12:13:00,1.93315,1.93335,1.9327,1.93295,116000000.0
2009-03-26 12:14:00,1.93285,1.9331,1.9324,1.93265,211400000.0
2009-03-26 12:15:00,1.93275,1.9331,1.9327,1.93275,97000000.0
2009-03-26 12:16:00,1.9328,1.9331,1.9327,1.93295,65600000.0
2009-03-26 12:17:00,1.9328,1.933,1.93205,1.93225,101200000.0
2009-03-26 12:18:00,1.9323,1.9327,1.9317,1.9322,326600000.0
2009-03-26 12:19:00,1.9323,1.9327,1.9323,1.9325,93000000.0
2009-03-26 12:20:00,1.9326,1.93265,1.93215,1.93225,150600000.0
2009-03-26 12:21:00,1.93225,1.9331,1.93225,1.933,179200000.0
2009-03-26 12:22:00,1.933,1.9335,1.93275,1.9334,222400000.0
2009-03-26 12:23:00,1.93325,1.9338,1.9326,1.93315,217600000.0
2009-03-26 12:24:00,1.93315,1.9336,1.9327,1.9331,223200000.0
2009-03-26 12:25:00,1.93315,1.93315,1.9326,1.93265,90400000.0
2009-03-26 12:26:00,1.9326,1.9336,1.93245,1.9335,93000000.0
2009-03-26 12:27:00,1.9335,1.9335,1.9329,1.9333,128600000.0
2009-03-26 12:28:00,1.9333,1.9334,1.93105,1.93115,196400000.0
2009-03-26 12:29:00,1.9311,1.93275,1.9311,1.932,279800000.0
2009-03-26 12:30:00,1.932,1.9325,1.93175,1.93175,294400000.0
2009-03-26 12:31:00,1.9318,1.93235,1.9314,1.93195,188400000.0
2009-03-26 12:32:00,1.93185,1.9329,1.93165,1.93245,193000000.0
2009-03-26 12:33:00,1.93245,1.93315,1.93195,1.93275,117600000.0
2009-03-26 12:34:00,1.9326,1.933,1.9325,1.93285,75200000.0
2009-03-26 12:35:00,1.933,1.9337,1.93265,1.93285,88800000.0
2009-03-26 12:36:00,1.93285,1.9334,1.93255,1.93315,99000000.0
2009-03-26 12:37:00,1.93325,1.93415,1.93315,1.9335,122600000.0
2009-03-26 12:38:00,1.9334,1.93455,1.9334,1.9344,171600000.0
2009-03-26 12:39:00,1.9345,1.9345,1.93305,1.93365,100600000.0
2009-03-26 12:40:00,1.9336,1.9338,1.9334,1.93345,165800000.0
2009-03-26 12:41:00,1.93345,1.93345,1.93175,1.9325,183600000.0
2009-03-26 12:42:00,1.93235,1.93235,1.93155,1.93175,144800000.0
2009-03-26 12:43:00,1.9318,1.9321,1.9315,1.9316,132400000.0
2009-03-26 12:44:00,1.93165,1.93185,1.9315,1.9315,140400000.0
2009-03-26 12:45:00,1.9315,1.9327,1.9313,1.9327,155600000.0
2009-03-26 12:46:00,1.9326,1.9329,1.93225,1.93245,178600000.0
2009-03-26 12:47:00,1.9328,1.9331,1.93265,1.9328,91200000.0
2009-03-26 12:48:00,1.9328,1.9331,1.93225,1.9325,225000000.0
2009-03-26 12:49:00,1.93255,1.93325,1.93205,1.93235,197200000.0
2009-03-26 12:50:00,1.93225,1.93285,1.93225,1.9324,102400000.0
2009-03-26 12:51:00,1.93235,1.933,1.93215,1.9323,85000000.0
2009-03-26 12:52:00,1.93245,1.9328,1.9318,1.932,133800000.0
2009-03-26 12:53:00,1.932,1.9324,1.9316,1.9324,216800000.0
2009-03-26 12:54:00,1.9324,1.9327,1.9319,1.9327,152400000.0
2009-03-26 12:55:00,1.93275,1.9329,1.93225,1.9325,156400000.0
2009-03-26 12:56:00,1.93255,1.9326,1.9316,1.9317,101800000.0
2009-03-26 12:57:00,1.9317,1.93225,1.93145,1.9319,205000000.0
2009-03-26 12:58:00,1.932,1.9324,1.93175,1.9323,173800000.0
2009-03-26 12:59:00,1.9322,1.93265,1.93005,1.93025,290800000.0
2009-03-26 13:00:00,1.93045,1.9309,1.9297,1.9299,262400000.0
2009-03-26 13:01:00,1.92975,1.931,1.9297,1.931,157000000.0
2009-03-26 13:02:00,1.931,1.9321,1.931,1.9318,132600000.0
2009-03-26 13:03:00,1.93165,1.9318,1.92995,1.93025,201400000.0
2009-03-26 13:04:00,1.9302,1.93065,1.93,1.93065,161800000.0
2009-03-26 13:05:00,1.93065,1.9313,1.9303,1.93095,264000000.0
2009-03-26 13:06:00,1.9311,1.9318,1.93105,1.9314,212200000.0
2009-03-26 13:07:00,1.9314,1.9316,1.93095,1.9312,190200000.0
2009-03-26 13:08:00,1.93135,1.93165,1.93135,1.93155,70800000.0
2009-03-26 13:09:00,1.9317,1.932,1.9316,1.9318,171000000.0
2009-03-26 13:10:00,1.93195,1.9322,1.93155,1.932,173200000.0
2009-03-26 13:11:00,1.9319,1.9323,1.93155,1.932,168000000.0
2009-03-26 13:12:00,1.93205,1.93215,1.9309,1.9313,248600000.0
2009-03-26 13:13:00,1.9314,1.9314,1.93085,1.9311,233000000.0
2009-03-26 13:14:00,1.93115,1.93115,1.93065,1.93095,137000000.0
2009-03-26 13:15:00,1.9309,1.93165,1.9309,1.9314,77800000.0
2009-03-26 13:16:00,1.93155,1.93195,1.9313,1.93165,221200000.0
2009-03-26 13:17:00,1.93165,1.93195,1.9314,1.93195,89600000.0
2009-03-26 13:18:00,1.93195,1.93205,1.9319,1.932,69800000.0
2009-03-26 13:19:00,1.93205,1.9321,1.93105,1.9316,141000000.0
2009-03-26 13:20:00,1.93185,1.9339,1.93165,1.9339,237800000.0
2009-03-26 13:21:00,1.9339,1.934,1.9335,1.93365,154800000.0
2009-03-26 13:22:00,1.93365,1.93435,1.9335,1.9338,149200000.0
2009-03-26 13:23:00,1.9338,1.9339,1.93245,1.93265,303400000.0
2009-03-26 13:24:00,1.9326,1.93325,1.9321,1.9331,262200000.0
2009-03-26 13:25:00,1.9332,1.934,1.93305,1.9332,173600000.0
2009-03-26 13:26:00,1.9332,1.93345,1.9328,1.93325,167600000.0
2009-03-26 13:27:00,1.9332,1.9334,1.93255,1.9328,173000000.0
2009-03-26 13:28:00,1.9328,1.9331,1.93255,1.9328,117000000.0
2009-03-26 13:29:00,1.9328,1.93325,1.93255,1.9329,162600000.0
2009-03-26 13:30:00,1.93285,1.9329,1.93135,1.9314,233000000.0
2009-03-26 13:31:00,1.9314,1.9317,1.9314,1.93165,60800000.0
2009-03-26 13:32:00,1.93165,1.93245,1.93165,1.9324,122200000.0
2009-03-26 13:33:00,1.9324,1.9328,1.93225,1.9326,165400000.0
2009-03-26 13:34:00,1.93245,1.9326,1.93195,1.9323,145400000.0
2009-03-26 13:35:00,1.9323,1.9324,1.9318,1.9318,40200000.0
2009-03-26 13:36:00,1.93175,1.9324,1.93155,1.93225,97800000.0
2009-03-26 13:37:00,1.9324,1.93255,1.9323,1.9325,121000000.0
2009-03-26 13:38:00,1.9325,1.9325,1.93175,1.93205,48000000.0
2009-03-26 13:39:00,1.9323,1.93285,1.93225,1.93285,156200000.0
2009-03-26 13:40:00,1.93285,1.93285,1.93245,1.9325,252400000.0
2009-03-26 13:41:00,1.9325,1.9332,1.9325,1.93255,251800000.0
2009-03-26 13:42:00,1.9325,1.9329,1.9325,1.9329,79200000.0
2009-03-26 13:43:00,1.93295,1.93335,1.93295,1.93305,61600000.0
2009-03-26 13:44:00,1.9331,1.93355,1.93285,1.93355,140400000.0
2009-03-26 13:45:00,1.93355,1.93405,1.93335,1.93365,199600000.0
2009-03-26 13:46:00,1.93355,1.93415,1.933,1.93305,192400000.0
2009-03-26 13:47:00,1.9332,1.93355,1.93245,1.9333,155600000.0
2009-03-26 13:48:00,1.9333,1.9333,1.9323,1.93265,237600000.0
2009-03-26 13:49:00,1.93265,1.9333,1.93245,1.9331,216400000.0
2009-03-26 13:50:00,1.9331,1.9334,1.9328,1.93315,245800000.0
2009-03-26 13:51:00,1.93315,1.9334,1.93235,1.93325,188800000.0
2009-03-26 13:52:00,1.9333,1.93385,1.933,1.93365,115200000.0
2009-03-26 13:53:00,1.93365,1.9337,1.93325,1.93325,59200000.0
2009-03-26 13:54:00,1.9333,1.9333,1.93235,1.9329,146200000.0
2009-03-26 13:55:00,1.933,1.93385,1.9329,1.93385,216600000.0
2009-03-26 13:56:00,1.93395,1.9342,1.9333,1.93375,236600000.0
2009-03-26 13:57:00,1.9339,1.93395,1.93365,1.9338,87600000.0
2009-03-26 13:58:00,1.93385,1.934,1.93375,1.934,151400000.0
2009-03-26 13:59:00,1.9339,1.9339,1.9335,1.93375,117000000.0
2009-03-26 14:00:00,1.93365,1.93455,1.9336,1.93385,214000000.0
2009-03-26 14:01:00,1.93385,1.93415,1.9336,1.9338,175400000.0
2009-03-26 14:02:00,1.9338,1.93395,1.93335,1.93335,159200000.0
2009-03-26 14:03:00,1.93335,1.93365,1.9329,1.9336,168400000.0
2009-03-26 14:04:00,1.93365,1.9348,1.9334,1.93425,187400000.0
2009-03-26 14:05:00,1.93425,1.935,1.93355,1.93415,237800000.0
2009-03-26 14:06:00,1.9342,1.93495,1.934,1.9344,234400000.0
2009-03-26 14:07:00,1.9344,1.93465,1.9333,1.93405,273400000.0
2009-03-26 14:08:00,1.93415,1.93455,1.934,1.93445,158800000.0
2009-03-26 14:09:00,1.93445,1.9347,1.9339,1.9347,230400000.0
2009-03-26 14:10:00,1.9345,1.9345,1.93325,1.93375,246000000.0
2009-03-26 14:11:00,1.9339,1.93465,1.9338,1.9342,152600000.0
2009-03-26 14:12:00,1.9345,1.9347,1.93425,1.9345,98600000.0
2009-03-26 14:13:00,1.93455,1.93485,1.9338,1.9339,229200000.0
2009-03-26 14:14:00,1.93395,1.9341,1.9339,1.9339,135200000.0
2009-03-26 14:15:00,1.93405,1.9343,1.9332,1.93335,242800000.0
2009-03-26 14:16:00,1.9336,1.9338,1.9332,1.9334,155400000.0
2009-03-26 14:17:00,1.93335,1.934,1.93295,1.93335,266000000.0
2009-03-26 14:18:00,1.9333,1.9336,1.93285,1.93295,115200000.0
2009-03-26 14:19:00,1.9328,1.93455,1.9328,1.9342,99800000.0
2009-03-26 14:20:00,1.93415,1.935,1.9336,1.93365,150400000.0
2009-03-26 14:21:00,1.9336,1.93365,1.9331,1.9331,184000000.0
2009-03-26 14:22:00,1.9331,1.93325,1.9325,1.9326,231600000.0
2009-03-26 14:23:00,1.933,1.933,1.93215,1.9322,87600000.0
2009-03-26 14:24:00,1.9322,1.9332,1.9322,1.93315,122800000.0
2009-03-26 14:25:00,1.93305,1.93305,1.93285,1.93285,36000000.0
2009-03-26 14:26:00,1.93295,1.93305,1.9326,1.9327,83200000.0
2009-03-26 14:27:00,1.93275,1.93305,1.93245,1.9327,55400000.0
2009-03-26 14:28:00,1.9327,1.9336,1.93245,1.93355,93000000.0
2009-03-26 14:29:00,1.93355,1.93355,1.93275,1.93295,277200000.0
2009-03-26 14:30:00,1.93295,1.9342,1.93285,1.93385,291400000.0
2009-03-26 14:31:00,1.93385,1.934,1.9322,1.9323,304800000.0
2009-03-26 14:32:00,1.9325,1.93335,1.93225,1.93265,152800000.0
2009-03-26 14:33:00,1.9326,1.9332,1.93255,1.93255,156600000.0
2009-03-26 14:34:00,1.93255,1.9332,1.9325,1.93285,100800000.0
2009-03-26 14:35:00,1.9328,1.93305,1.93255,1.9328,129200000.0
2009-03-26 14:36:00,1.93285,1.9335,1.93275,1.9335,140000000.0
2009-03-26 14:37:00,1.9334,1.9336,1.9331,1.9332,89600000.0
2009-03-26 14:38:00,1.9332,1.9332,1.93235,1.9328,76000000.0
2009-03-26 14:39:00,1.9328,1.9331,1.93265,1.93295,90400000.0
2009-03-26 14:40:00,1.93285,1.93305,1.9325,1.93275,136800000.0
2009-03-26 14:41:00,1.93265,1.9336,1.93265,1.93345,134000000.0
2009-03-26 14:42:00,1.9334,1.9341,1.9331,1.9339,133600000.0
2009-03-26 14:43:00,1.93395,1.93425,1.9333,1.93405,188800000.0
2009-03-26 14:44:00,1.9342,1.93455,1.93355,1.93395,136200000.0
2009-03-26 14:45:00,1.93415,1.9348,1.93415,1.9345,140400000.0
2009-03-26 14:46:00,1.93455,1.935,1.93385,1.93395,131000000.0
2009-03-26 14:47:00,1.93405,1.9343,1.93385,1.9342,36800000.0
2009-03-26 14:48:00,1.93435,1.9346,1.934,1.93445,85200000.0
2009-03-26 14:49:00,1.93465,1.93545,1.93445,1.93495,176200000.0
2009-03-26 14:50:00,1.93495,1.9353,1.93475,1.93475,133800000.0
2009-03-26 14:51:00,1.93485,1.93525,1.9347,1.9351,112800000.0
2009-03-26 14:52:00,1.9351,1.9359,1.93505,1.93535,188000000.0
2009-03-26 14:53:00,1.93535,1.93545,1.9349,1.9354,125200000.0
2009-03-26 14:54:00,1.93545,1.9371,1.93515,1.93635,278800000.0
2009-03-26 14:55:00,1.9365,1.93695,1.93595,1.9361,376600000.0
2009-03-26 14:56:00,1.93605,1.93645,1.93575,1.93615,274000000.0
2009-03-26 14:57:00,1.93605,1.9372,1.93595,1.9368,244200000.0
2009-03-26 14:58:00,1.9369,1.9372,1.93635,1.9369,283400000.0
2009-03-26 14:59:00,1.93695,1.93695,1.9361,1.93625,167200000.0
2009-03-26 15:00:00,1.9362,1.93655,1.936,1.9363,184200000.0
2009-03-26 15:01:00,1.9363,1.9371,1.93615,1.9365,136200000.0
2009-03-26 15:02:00,1.93645,1.9372,1.9361,1.93635,184800000.0
2009-03-26 15:03:00,1.93635,1.93655,1.93575,1.93575,115400000.0
2009-03-26 15:04:00,1.93575,1.936,1.93535,1.9356,210800000.0
2009-03-26 15:05:00,1.9357,1.936,1.93535,1.9355,170000000.0
2009-03-26 15:06:00,1.9355,1.9357,1.935,1.93535,258400000.0
2009-03-26 15:07:00,1.93555,1.9357,1.935,1.93535,138400000.0
2009-03-26 15:08:00,1.93525,1.9355,1.9347,1.9347,92800000.0
2009-03-26 15:09:00,1.9347,1.93545,1.93455,1.93485,140200000.0
2009-03-26 15:10:00,1.93485,1.9354,1.93445,1.93495,185400000.0
2009-03-26 15:11:00,1.93505,1.9354,1.9347,1.9351,149200000.0
2009-03-26 15:12:00,1.9351,1.9352,1.93435,1.9352,148400000.0
2009-03-26 15:13:00,1.9351,1.93515,1.9343,1.9346,94000000.0
2009-03-26 15:14:00,1.9347,1.93515,1.9344,1.9346,106800000.0
2009-03-26 15:15:00,1.93445,1.93575,1.93445,1.93525,189800000.0
2009-03-26 15:16:00,1.93525,1.9353,1.93485,1.9351,105600000.0
2009-03-26 15:17:00,1.93505,1.9353,1.93495,1.935,64800000.0
2009-03-26 15:18:00,1.93505,1.9355,1.93455,1.93525,118000000.0
2009-03-26 15:19:00,1.93525,1.93555,1.93475,1.93475,94400000.0
2009-03-26 15:20:00,1.93505,1.9352,1.93455,1.93495,126400000.0
2009-03-26 15:21:00,1.9349,1.93555,1.9349,1.93545,138400000.0
2009-03-26 15:22:00,1.9355,1.9356,1.93495,1.93535,126800000.0
2009-03-26 15:23:00,1.93555,1.9359,1.935,1.93555,176200000.0
2009-03-26 15:24:00,1.93555,1.93575,1.93495,1.9355,200200000.0
2009-03-26 15:25:00,1.93555,1.9357,1.93495,1.93525,134200000.0
2009-03-26 15:26:00,1.93515,1.9359,1.93515,1.93535,125400000.0
2009-03-26 15:27:00,1.93555,1.9356,1.93495,1.93515,122400000.0
2009-03-26 15:28:00,1.935,1.93505,1.93415,1.93445,146600000.0
2009-03-26 15:29:00,1.93445,1.93445,1.9337,1.93415,178800000.0
2009-03-26 15:30:00,1.93405,1.9349,1.93315,1.93315,351600000.0
2009-03-26 15:31:00,1.93315,1.935,1.93305,1.9348,181400000.0
2009-03-26 15:32:00,1.9348,1.9348,1.93305,1.93335,220200000.0
2009-03-26 15:33:00,1.93335,1.93385,1.9329,1.9332,225600000.0
2009-03-26 15:34:00,1.93315,1.93415,1.9329,1.93415,304800001.0
2009-03-26 15:35:00,1.93405,1.93485,1.93335,1.9336,231600000.0
2009-03-26 15:36:00,1.9336,1.9337,1.93265,1.9332,237000000.0
2009-03-26 15:37:00,1.9332,1.9352,1.93315,1.935,301800000.0
2009-03-26 15:38:00,1.935,1.93505,1.9342,1.9344,232800000.0
2009-03-26 15:39:00,1.93455,1.93545,1.9344,1.93515,285000000.0
2009-03-26 15:40:00,1.9352,1.9352,1.93395,1.9344,341000000.0
2009-03-26 15:41:00,1.9345,1.9345,1.9328,1.9328,195000000.0
2009-03-26 15:42:00,1.93295,1.93335,1.93255,1.93325,252400000.0
2009-03-26 15:43:00,1.93325,1.9336,1.93235,1.9324,252200000.0
2009-03-26 15:44:00,1.93255,1.9334,1.93235,1.9332,293800000.0
2009-03-26 15:45:00,1.93295,1.9334,1.931,1.93125,365000000.0
2009-03-26 15:46:00,1.9315,1.93175,1.92995,1.93065,522400000.0
2009-03-26 15:47:00,1.9307,1.9319,1.93065,1.9319,465200000.0
2009-03-26 15:48:00,1.9317,1.9329,1.9315,1.9325,349000000.0
2009-03-26 15:49:00,1.9326,1.9338,1.93255,1.93285,453400000.0
2009-03-26 15:50:00,1.93295,1.9339,1.93295,1.9338,451200000.0
2009-03-26 15:51:00,1.9338,1.9339,1.9329,1.9334,375200000.0
2009-03-26 15:52:00,1.93365,1.93375,1.9324,1.9328,499400000.0
2009-03-26 15:53:00,1.9327,1.93315,1.93215,1.933,298800000.0
2009-03-26 15:54:00,1.93285,1.935,1.93285,1.935,292400000.0
2009-03-26 15:55:00,1.9351,1.93575,1.9338,1.93565,390000000.0
2009-03-26 15:56:00,1.93555,1.93585,1.93505,1.93585,220200000.0
2009-03-26 15:57:00,1.9359,1.93605,1.93485,1.935,161000000.0
2009-03-26 15:58:00,1.9348,1.93595,1.93395,1.9348,179000000.0
2009-03-26 15:59:00,1.9346,1.93595,1.934,1.93415,267200000.0
2009-03-26 16:00:00,1.9345,1.93495,1.93305,1.93325,303799999.0
2009-03-26 16:01:00,1.9333,1.93365,1.9325,1.93295,319400000.0
2009-03-26 16:02:00,1.933,1.93355,1.93235,1.93295,353800000.0
2009-03-26 16:03:00,1.93305,1.93305,1.93205,1.9327,277800000.0
2009-03-26 16:04:00,1.9326,1.9334,1.93245,1.93295,301200000.0
2009-03-26 16:05:00,1.93295,1.93365,1.93225,1.93345,324799999.0
2009-03-26 16:06:00,1.9335,1.93385,1.93275,1.93285,304000000.0
2009-03-26 16:07:00,1.93285,1.93295,1.93225,1.9327,91600000.0
2009-03-26 16:08:00,1.9327,1.93295,1.9323,1.9329,195800000.0
2009-03-26 16:09:00,1.9329,1.93305,1.9323,1.93305,179600000.0
2009-03-26 16:10:00,1.93315,1.93405,1.9328,1.9333,251400000.0
2009-03-26 16:11:00,1.93335,1.93355,1.93265,1.93265,252000000.0
2009-03-26 16:12:00,1.93255,1.9347,1.93145,1.9344,321900000.0
2009-03-26 16:13:00,1.9342,1.93525,1.9338,1.9341,288000000.0
2009-03-26 16:14:00,1.9341,1.9362,1.9341,1.93585,207800000.0
2009-03-26 16:15:00,1.93565,1.93645,1.9349,1.93585,359800000.0
2009-03-26 16:16:00,1.93595,1.93615,1.9336,1.93435,403400000.0
2009-03-26 16:17:00,1.93435,1.93515,1.9339,1.93445,338000000.0
2009-03-26 16:18:00,1.9343,1.93475,1.93345,1.93415,359600000.0
2009-03-26 16:19:00,1.93425,1.93555,1.9335,1.9351,328200000.0
2009-03-26 16:20:00,1.9352,1.93605,1.9344,1.9356,313800000.0
2009-03-26 16:21:00,1.9356,1.9358,1.9336,1.93365,321200000.0
2009-03-26 16:22:00,1.9334,1.93455,1.93335,1.934,280000000.0
2009-03-26 16:23:00,1.934,1.93465,1.9337,1.9345,230200000.0
2009-03-26 16:24:00,1.9345,1.93485,1.9335,1.934,358400000.0
2009-03-26 16:25:00,1.93405,1.93485,1.9338,1.9347,268400000.0
2009-03-26 16:26:00,1.9345,1.93525,1.93405,1.93515,235800000.0
2009-03-26 16:27:00,1.93525,1.93625,1.935,1.9359,305600000.0
2009-03-26 16:28:00,1.936,1.93655,1.93505,1.93655,383800000.0
2009-03-26 16:29:00,1.93655,1.9373,1.9358,1.9365,275800000.0
2009-03-26 16:30:00,1.9365,1.93695,1.93555,1.9356,304400000.0
2009-03-26 16:31:00,1.93585,1.93625,1.93505,1.93545,235600000.0
2009-03-26 16:32:00,1.93545,1.9361,1.93505,1.9354,277600000.0
2009-03-26 16:33:00,1.9355,1.9355,1.9341,1.9346,298600000.0
2009-03-26 16:34:00,1.93465,1.93535,1.93435,1.9348,241400000.0
2009-03-26 16:35:00,1.93465,1.9349,1.93315,1.9336,330000000.0
2009-03-26 16:36:00,1.9337,1.93455,1.93295,1.93425,285600000.0
2009-03-26 16:37:00,1.93355,1.93505,1.93335,1.93435,275800000.0
2009-03-26 16:38:00,1.93435,1.935,1.9335,1.93455,257200000.0
2009-03-26 16:39:00,1.9346,1.93465,1.93355,1.93405,256000000.0
2009-03-26 16:40:00,1.9341,1.9342,1.93305,1.9333,311000000.0
2009-03-26 16:41:00,1.93335,1.93435,1.9333,1.93355,329800000.0
2009-03-26 16:42:00,1.9337,1.9337,1.93145,1.93295,378800000.0
2009-03-26 16:43:00,1.93305,1.9341,1.93285,1.9341,281200000.0
2009-03-26 16:44:00,1.9342,1.9344,1.93385,1.9339,208400000.0
2009-03-26 16:45:00,1.93395,1.93415,1.93335,1.934,194800000.0
2009-03-26 16:46:00,1.93395,1.9356,1.9337,1.9348,198800000.0
2009-03-26 16:47:00,1.9347,1.9357,1.9345,1.9353,268200000.0
2009-03-26 16:48:00,1.93535,1.9362,1.93515,1.9357,234200000.0
2009-03-26 16:49:00,1.9357,1.93585,1.93495,1.93505,374200000.0
2009-03-26 16:50:00,1.93505,1.9361,1.93505,1.9358,378400000.0
2009-03-26 16:51:00,1.93495,1.93545,1.9343,1.9351,337000000.0
2009-03-26 16:52:00,1.93495,1.9353,1.9345,1.93505,264400000.0
2009-03-26 16:53:00,1.93505,1.9355,1.9346,1.93485,253000000.0
2009-03-26 16:54:00,1.9347,1.9352,1.9345,1.93465,320000000.0
2009-03-26 16:55:00,1.9347,1.9349,1.93355,1.93375,182200000.0
2009-03-26 16:56:00,1.93395,1.93425,1.9333,1.9338,277000000.0
2009-03-26 16:57:00,1.9337,1.93395,1.9325,1.93365,225000000.0
2009-03-26 16:58:00,1.9338,1.9338,1.93345,1.93345,55200000.0
2009-03-26 16:59:00,1.9335,1.93375,1.9328,1.9335,162600000.0
2009-03-26 17:00:00,1.9334,1.934,1.9333,1.93355,126000000.0
2009-03-26 17:01:00,1.9336,1.93395,1.9332,1.9338,138000000.0
2009-03-26 17:02:00,1.93385,1.93385,1.9333,1.93375,175800000.0
2009-03-26 17:03:00,1.93385,1.934,1.93325,1.93385,135400000.0
2009-03-26 17:04:00,1.93385,1.93445,1.93355,1.93405,225600000.0
2009-03-26 17:05:00,1.9341,1.9344,1.93365,1.9344,222400000.0
2009-03-26 17:06:00,1.9344,1.9344,1.9324,1.93275,146600000.0
2009-03-26 17:07:00,1.93285,1.9336,1.93275,1.93305,246200000.0
2009-03-26 17:08:00,1.93295,1.93335,1.9325,1.933,123800000.0
2009-03-26 17:09:00,1.93285,1.93295,1.93245,1.93285,110200000.0
2009-03-26 17:10:00,1.93295,1.9332,1.93235,1.93265,178200000.0
2009-03-26 17:11:00,1.9324,1.93295,1.9323,1.93275,117000000.0
2009-03-26 17:12:00,1.9325,1.933,1.9322,1.93265,225400000.0
2009-03-26 17:13:00,1.93265,1.933,1.93225,1.9325,207000000.0
2009-03-26 17:14:00,1.9324,1.9329,1.93225,1.9326,154400000.0
2009-03-26 17:15:00,1.9325,1.9328,1.932,1.93225,165200000.0
2009-03-26 17:16:00,1.93235,1.93265,1.9318,1.932,138000000.0
2009-03-26 17:17:00,1.93205,1.93235,1.93165,1.93185,173400000.0
2009-03-26 17:18:00,1.93185,1.93225,1.93155,1.93185,180800000.0
2009-03-26 17:19:00,1.93185,1.93265,1.93185,1.93255,99400000.0
2009-03-26 17:20:00,1.93255,1.9327,1.9324,1.9325,54400000.0
2009-03-26 17:21:00,1.93255,1.9334,1.9324,1.93295,161400000.0
2009-03-26 17:22:00,1.9328,1.93305,1.93235,1.9325,175800000.0
2009-03-26 17:23:00,1.93255,1.9334,1.93255,1.9334,132000000.0
2009-03-26 17:24:00,1.9334,1.9334,1.9329,1.93325,74600000.0
2009-03-26 17:25:00,1.9333,1.93375,1.933,1.93325,80000000.0
2009-03-26 17:26:00,1.9332,1.9338,1.93285,1.9338,166600000.0
2009-03-26 17:27:00,1.9338,1.9344,1.9335,1.9344,172600000.0
2009-03-26 17:28:00,1.9344,1.9349,1.93415,1.93445,134200000.0
2009-03-26 17:29:00,1.93445,1.93445,1.93375,1.93425,162800000.0
2009-03-26 17:30:00,1.9344,1.9344,1.9335,1.9336,204400000.0
2009-03-26 17:31:00,1.9335,1.9341,1.93345,1.93405,194000000.0
2009-03-26 17:32:00,1.93385,1.9342,1.9331,1.9333,223000000.0
2009-03-26 17:33:00,1.9333,1.9333,1.93185,1.9326,304200000.0
2009-03-26 17:34:00,1.9326,1.9326,1.93185,1.93205,187200000.0
2009-03-26 17:35:00,1.9321,1.93295,1.9321,1.93295,171000000.0
2009-03-26 17:36:00,1.9335,1.9335,1.932,1.932,314600000.0
2009-03-26 17:37:00,1.93205,1.9325,1.93185,1.9324,182000000.0
2009-03-26 17:38:00,1.93275,1.9329,1.93125,1.93205,237600000.0
2009-03-26 17:39:00,1.9323,1.93325,1.93215,1.9332,142600000.0
2009-03-26 17:40:00,1.93305,1.9332,1.9318,1.9318,132400000.0
2009-03-26 17:41:00,1.932,1.93275,1.9318,1.93245,133400000.0
2009-03-26 17:42:00,1.93245,1.934,1.93225,1.9335,150400000.0
2009-03-26 17:43:00,1.9335,1.9342,1.9333,1.93355,135200000.0
2009-03-26 17:44:00,1.93335,1.93375,1.93185,1.93185,222200000.0
2009-03-26 17:45:00,1.9319,1.933,1.9317,1.93275,145800000.0
2009-03-26 17:46:00,1.93245,1.9334,1.9324,1.9327,165200000.0
2009-03-26 17:47:00,1.9328,1.93325,1.93265,1.9331,185600000.0
2009-03-26 17:48:00,1.93285,1.93325,1.9326,1.93305,113000000.0
2009-03-26 17:49:00,1.9328,1.93315,1.93255,1.933,100000000.0
2009-03-26 17:50:00,1.9329,1.93445,1.9327,1.9342,241400000.0
2009-03-26 17:51:00,1.93425,1.9354,1.93415,1.9354,175400000.0
2009-03-26 17:52:00,1.9354,1.9356,1.93455,1.93495,215400000.0
2009-03-26 17:53:00,1.93505,1.9355,1.9341,1.9344,188800000.0
2009-03-26 17:54:00,1.93455,1.935,1.9329,1.9332,251600000.0
2009-03-26 17:55:00,1.9331,1.93355,1.93295,1.9333,88600000.0
2009-03-26 17:56:00,1.93315,1.93355,1.93185,1.93205,246600000.0
2009-03-26 17:57:00,1.93215,1.9333,1.93215,1.9328,144000000.0
2009-03-26 17:58:00,1.9329,1.93305,1.93235,1.93285,242600001.0
2009-03-26 17:59:00,1.93285,1.93325,1.92995,1.9306,237400000.0
2009-03-26 18:00:00,1.93075,1.9318,1.93065,1.9308,295000000.0
2009-03-26 18:01:00,1.93085,1.9316,1.9306,1.93155,129200000.0
2009-03-26 18:02:00,1.93175,1.9318,1.93105,1.93145,182200000.0
2009-03-26 18:03:00,1.93145,1.9321,1.93065,1.93085,240200000.0
2009-03-26 18:04:00,1.93115,1.9315,1.93055,1.93055,163400000.0
2009-03-26 18:05:00,1.9309,1.93115,1.93045,1.9309,278800000.0
2009-03-26 18:06:00,1.9309,1.9314,1.9309,1.93115,140400000.0
2009-03-26 18:07:00,1.93115,1.93195,1.93085,1.93135,264400000.0
2009-03-26 18:08:00,1.93135,1.93155,1.9307,1.93145,173800000.0
2009-03-26 18:09:00,1.93145,1.9316,1.93055,1.93095,193600000.0
2009-03-26 18:10:00,1.9308,1.9312,1.9306,1.93085,159400000.0
2009-03-26 18:11:00,1.9309,1.93105,1.9306,1.9307,115800000.0
2009-03-26 18:12:00,1.93085,1.9314,1.9298,1.93055,105800000.0
2009-03-26 18:13:00,1.93095,1.9311,1.93055,1.93095,78400000.0
2009-03-26 18:14:00,1.9308,1.93205,1.9308,1.93115,136200000.0
2009-03-26 18:15:00,1.9312,1.93175,1.93085,1.9315,88200000.0
2009-03-26 18:16:00,1.9315,1.93175,1.9306,1.93115,115200000.0
2009-03-26 18:17:00,1.931,1.93145,1.9307,1.9309,107200000.0
2009-03-26 18:18:00,1.93095,1.93205,1.9305,1.9308,189200000.0
2009-03-26 18:19:00,1.9308,1.9309,1.93005,1.9306,105600000.0
2009-03-26 18:20:00,1.9305,1.93095,1.93005,1.9305,177200000.0
2009-03-26 18:21:00,1.93075,1.931,1.92985,1.93005,125800000.0
2009-03-26 18:22:00,1.93005,1.93105,1.92925,1.9297,185600000.0
2009-03-26 18:23:00,1.92975,1.93045,1.92975,1.9301,96200000.0
2009-03-26 18:24:00,1.93035,1.93075,1.9299,1.9306,132000000.0
2009-03-26 18:25:00,1.9307,1.93085,1.9301,1.93035,81200000.0
2009-03-26 18:26:00,1.93055,1.93145,1.9305,1.93145,94400000.0
2009-03-26 18:27:00,1.9315,1.93165,1.93105,1.9311,66600000.0
2009-03-26 18:28:00,1.9309,1.93165,1.93065,1.93085,107000000.0
2009-03-26 18:29:00,1.931,1.9316,1.93075,1.93145,93800000.0
2009-03-26 18:30:00,1.9315,1.9315,1.93,1.93035,203200000.0
2009-03-26 18:31:00,1.93045,1.9308,1.9287,1.92885,191600000.0
2009-03-26 18:32:00,1.92885,1.9294,1.92885,1.9294,72800000.0
2009-03-26 18:33:00,1.92945,1.93,1.92875,1.92955,200400000.0
2009-03-26 18:34:00,1.92985,1.9302,1.92935,1.93015,170600000.0
2009-03-26 18:35:00,1.9301,1.9306,1.92955,1.9306,149000000.0
2009-03-26 18:36:00,1.9307,1.93125,1.9298,1.9312,231000000.0
2009-03-26 18:37:00,1.9312,1.9312,1.93005,1.93035,225000000.0
2009-03-26 18:38:00,1.93035,1.9306,1.9298,1.9299,153000000.0
2009-03-26 18:39:00,1.9299,1.9306,1.92885,1.9303,125400000.0
2009-03-26 18:40:00,1.9303,1.93095,1.9297,1.93,228400000.0
2009-03-26 18:41:00,1.93,1.93025,1.92975,1.9299,173000000.0
2009-03-26 18:42:00,1.9298,1.9301,1.9298,1.9299,126600000.0
2009-03-26 18:43:00,1.92995,1.9301,1.92975,1.92985,138400000.0
2009-03-26 18:44:00,1.9299,1.9305,1.92975,1.9299,231800000.0
2009-03-26 18:45:00,1.93,1.93065,1.9299,1.93055,101000000.0
2009-03-26 18:46:00,1.93055,1.93075,1.93,1.93,72800000.0
2009-03-26 18:47:00,1.93005,1.93075,1.92985,1.93035,167000000.0
2009-03-26 18:48:00,1.93065,1.93095,1.92995,1.93095,183400000.0
2009-03-26 18:49:00,1.93095,1.93115,1.93,1.93015,173000000.0
2009-03-26 18:50:00,1.93005,1.9311,1.9298,1.9311,172800000.0
2009-03-26 18:51:00,1.93095,1.93095,1.9298,1.93,344600000.0
2009-03-26 18:52:00,1.93,1.9313,1.92985,1.93075,137400000.0
2009-03-26 18:53:00,1.93085,1.93085,1.9297,1.9299,197400000.0
2009-03-26 18:54:00,1.9299,1.9305,1.92975,1.9305,196600000.0
2009-03-26 18:55:00,1.9304,1.93065,1.9298,1.9298,194000000.0
2009-03-26 18:56:00,1.9299,1.9302,1.9297,1.9297,187200000.0
2009-03-26 18:57:00,1.9298,1.93135,1.9298,1.93135,162800000.0
2009-03-26 18:58:00,1.93125,1.93215,1.93095,1.93185,128400000.0
2009-03-26 18:59:00,1.9318,1.9321,1.93015,1.93195,144700000.0
2009-03-26 19:00:00,1.93185,1.93215,1.9307,1.9316,174400000.0
2009-03-26 19:01:00,1.9314,1.932,1.9305,1.9305,336400000.0
2009-03-26 19:02:00,1.93035,1.9315,1.93,1.9311,289800000.0
2009-03-26 19:03:00,1.9311,1.93175,1.93065,1.931,182800000.0
2009-03-26 19:04:00,1.931,1.9318,1.9307,1.9311,128000000.0
2009-03-26 19:05:00,1.93125,1.93175,1.9305,1.93105,168000000.0
2009-03-26 19:06:00,1.9311,1.9312,1.93005,1.9308,173800000.0
2009-03-26 19:07:00,1.9307,1.9311,1.93015,1.9307,202200000.0
2009-03-26 19:08:00,1.93065,1.93125,1.92975,1.9302,195800000.0
2009-03-26 19:09:00,1.9301,1.93075,1.9299,1.9302,257800000.0
2009-03-26 19:10:00,1.92995,1.9307,1.9298,1.9304,264200000.0
2009-03-26 19:11:00,1.9304,1.9309,1.93005,1.93055,195400000.0
2009-03-26 19:12:00,1.93045,1.9307,1.93025,1.9306,138400000.0
2009-03-26 19:13:00,1.9306,1.9308,1.9304,1.9305,69200000.0
2009-03-26 19:14:00,1.9305,1.93215,1.9297,1.93075,227400000.0
2009-03-26 19:15:00,1.93095,1.93115,1.93015,1.9311,172800000.0
2009-03-26 19:16:00,1.9311,1.9315,1.93055,1.93055,169200000.0
2009-03-26 19:17:00,1.93055,1.9309,1.9304,1.93075,210000000.0
2009-03-26 19:18:00,1.9308,1.9311,1.93035,1.9306,122600000.0
2009-03-26 19:19:00,1.9306,1.93125,1.93035,1.93065,172600000.0
2009-03-26 19:20:00,1.9307,1.93075,1.92995,1.93025,279600000.0
2009-03-26 19:21:00,1.9302,1.931,1.93,1.9305,240400000.0
2009-03-26 19:22:00,1.9307,1.9313,1.92995,1.93085,273600000.0
2009-03-26 19:23:00,1.9309,1.9312,1.9297,1.9299,434800000.0
2009-03-26 19:24:00,1.93005,1.9309,1.9298,1.93,255000000.0
2009-03-26 19:25:00,1.92995,1.9301,1.9281,1.9281,181000000.0
2009-03-26 19:26:00,1.92835,1.9294,1.92795,1.9294,84800000.0
2009-03-26 19:27:00,1.92935,1.9294,1.9291,1.92925,38400000.0
2009-03-26 19:28:00,1.92925,1.9299,1.9291,1.92915,70800000.0
2009-03-26 19:29:00,1.92915,1.9292,1.9282,1.9285,106000000.0
2009-03-26 19:30:00,1.9283,1.929,1.92795,1.9286,138800000.0
2009-03-26 19:31:00,1.9286,1.9286,1.92785,1.92795,74400000.0
2009-03-26 19:32:00,1.92795,1.9285,1.9278,1.9278,100200000.0
2009-03-26 19:33:00,1.9278,1.92855,1.92775,1.92835,249000000.0
2009-03-26 19:34:00,1.92835,1.929,1.9283,1.9285,136800000.0
2009-03-26 19:35:00,1.92855,1.9288,1.9285,1.9286,61600000.0
2009-03-26 19:36:00,1.9286,1.9286,1.9276,1.92775,190000000.0
2009-03-26 19:37:00,1.9278,1.92925,1.92765,1.9285,137400000.0
2009-03-26 19:38:00,1.9285,1.92855,1.92715,1.92795,192600000.0
2009-03-26 19:39:00,1.92795,1.92925,1.92785,1.92915,174400000.0
2009-03-26 19:40:00,1.9291,1.9298,1.9288,1.92965,61400000.0
2009-03-26 19:41:00,1.92965,1.92965,1.9285,1.9287,176800000.0
2009-03-26 19:42:00,1.9287,1.92935,1.9287,1.9292,99000000.0
2009-03-26 19:43:00,1.9293,1.93045,1.9293,1.9302,158600000.0
2009-03-26 19:44:00,1.93015,1.9306,1.92915,1.9295,139000000.0
2009-03-26 19:45:00,1.9295,1.92975,1.9291,1.92935,78400000.0
2009-03-26 19:46:00,1.9292,1.9302,1.9285,1.92985,164000000.0
2009-03-26 19:47:00,1.92985,1.93015,1.9293,1.92965,150000000.0
2009-03-26 19:48:00,1.92965,1.93,1.92955,1.92995,97600000.0
2009-03-26 19:49:00,1.92995,1.93035,1.92975,1.93005,137800000.0
2009-03-26 19:50:00,1.92995,1.93025,1.92915,1.9295,157000000.0
2009-03-26 19:51:00,1.92965,1.92965,1.9292,1.92945,85600000.0
2009-03-26 19:52:00,1.9295,1.92995,1.92845,1.92855,221200000.0
2009-03-26 19:53:00,1.9286,1.92955,1.9286,1.92935,100600000.0
2009-03-26 19:54:00,1.9295,1.92995,1.9288,1.92985,227600000.0
2009-03-26 19:55:00,1.9301,1.9304,1.92845,1.92845,365200000.0
2009-03-26 19:56:00,1.92845,1.9289,1.92825,1.92855,188200000.0
2009-03-26 19:57:00,1.92855,1.9291,1.92835,1.92895,192000000.0
2009-03-26 19:58:00,1.929,1.9298,1.9288,1.92905,114000000.0
2009-03-26 19:59:00,1.929,1.9293,1.92815,1.92875,151200000.0
2009-03-26 20:00:00,1.9288,1.92945,1.92815,1.92945,164400000.0
2009-03-26 20:01:00,1.92945,1.92955,1.92775,1.92775,110200000.0
2009-03-26 20:02:00,1.92795,1.929,1.92785,1.9289,198800000.0
2009-03-26 20:03:00,1.9289,1.93,1.92875,1.9297,144000000.0
2009-03-26 20:04:00,1.92965,1.9301,1.92845,1.92875,175200000.0
2009-03-26 20:05:00,1.92875,1.9288,1.92825,1.92825,192000000.0
2009-03-26 20:06:00,1.9285,1.92915,1.9284,1.92845,132600000.0
2009-03-26 20:07:00,1.9285,1.9286,1.92765,1.9284,213200000.0
2009-03-26 20:08:00,1.9284,1.92855,1.92775,1.92795,125600000.0
2009-03-26 20:09:00,1.92795,1.92835,1.92735,1.9275,178600000.0
2009-03-26 20:10:00,1.9276,1.92845,1.92695,1.9272,171200000.0
2009-03-26 20:11:00,1.92715,1.92785,1.92705,1.92785,139800000.0
2009-03-26 20:12:00,1.92785,1.92785,1.92625,1.92685,102800000.0
2009-03-26 20:13:00,1.92695,1.92845,1.9268,1.9279,186600000.0
2009-03-26 20:14:00,1.9275,1.9277,1.9269,1.92745,115200000.0
2009-03-26 20:15:00,1.92705,1.9283,1.92705,1.928,142200000.0
2009-03-26 20:16:00,1.9279,1.92835,1.92735,1.92835,93200000.0
2009-03-26 20:17:00,1.92835,1.92835,1.92765,1.9277,61200000.0
2009-03-26 20:18:00,1.92765,1.928,1.9274,1.92785,114000000.0
2009-03-26 20:19:00,1.92785,1.92825,1.92735,1.92755,137000000.0
2009-03-26 20:20:00,1.92745,1.9283,1.92695,1.9283,85600000.0
2009-03-26 20:21:00,1.9283,1.92845,1.92735,1.92815,92400000.0
2009-03-26 20:22:00,1.9281,1.9285,1.9279,1.9279,100000000.0
2009-03-26 20:23:00,1.9279,1.9287,1.9275,1.9283,118800000.0
2009-03-26 20:24:00,1.9282,1.92885,1.9282,1.9284,73600000.0
2009-03-26 20:25:00,1.9283,1.9289,1.92785,1.92865,80000000.0
2009-03-26 20:26:00,1.9287,1.9287,1.92815,1.9287,87200000.0
2009-03-26 20:27:00,1.9287,1.92965,1.92825,1.92895,96800000.0
2009-03-26 20:28:00,1.9291,1.93025,1.9291,1.92955,209800000.0
2009-03-26 20:29:00,1.9295,1.92995,1.92855,1.92915,206400000.0
2009-03-26 20:30:00,1.92935,1.92995,1.92905,1.92995,170000000.0
2009-03-26 20:31:00,1.93,1.93055,1.92955,1.93005,170800000.0
2009-03-26 20:32:00,1.93,1.93015,1.92965,1.93005,141200000.0
2009-03-26 20:33:00,1.9301,1.9301,1.92965,1.9297,75400000.0
2009-03-26 20:34:00,1.92965,1.9303,1.92955,1.92995,111800000.0
2009-03-26 20:35:00,1.92995,1.93015,1.92905,1.92915,130400000.0
2009-03-26 20:36:00,1.9292,1.9295,1.9292,1.92945,94400000.0
2009-03-26 20:37:00,1.92945,1.9297,1.9288,1.92945,170800000.0
2009-03-26 20:38:00,1.92945,1.9298,1.9286,1.92905,275000000.0
2009-03-26 20:39:00,1.929,1.9296,1.9289,1.9293,92800000.0
2009-03-26 20:40:00,1.92915,1.93085,1.9288,1.93085,184600000.0
2009-03-26 20:41:00,1.93085,1.93095,1.92765,1.92765,200200000.0
2009-03-26 20:42:00,1.92795,1.92855,1.9269,1.92785,137600000.0
2009-03-26 20:43:00,1.92785,1.9282,1.9278,1.92805,54800000.0
2009-03-26 20:44:00,1.9281,1.9282,1.9279,1.9282,27200000.0
2009-03-26 20:45:00,1.9282,1.92845,1.92795,1.92825,89600000.0
2009-03-26 20:46:00,1.92825,1.92845,1.92765,1.92775,122400000.0
2009-03-26 20:47:00,1.92785,1.92825,1.9276,1.9278,120600000.0
2009-03-26 20:48:00,1.928,1.9282,1.92735,1.92805,241800000.0
2009-03-26 20:49:00,1.92805,1.92865,1.9279,1.9281,134200000.0
2009-03-26 20:50:00,1.92795,1.9286,1.92795,1.9284,244800000.0
2009-03-26 20:51:00,1.9283,1.9287,1.9282,1.9287,90600000.0
2009-03-26 20:52:00,1.9287,1.9287,1.92605,1.92605,233600000.0
2009-03-26 20:53:00,1.9261,1.9267,1.9248,1.926,243400000.0
2009-03-26 20:54:00,1.9251,1.9264,1.9251,1.9262,183600000.0
2009-03-26 20:55:00,1.92615,1.92825,1.926,1.92725,256400000.0
2009-03-26 20:56:00,1.92725,1.92825,1.92715,1.92745,237000000.0
2009-03-26 20:57:00,1.9274,1.92745,1.926,1.9264,182800000.0
2009-03-26 20:58:00,1.92635,1.92735,1.92615,1.92645,261800000.0
2009-03-26 20:59:00,1.9265,1.92745,1.92645,1.92675,191600000.0
2009-03-26 21:00:00,1.92685,1.92825,1.9265,1.92755,200000000.0
2009-03-26 21:01:00,1.92765,1.9283,1.9276,1.92795,142600000.0
2009-03-26 21:02:00,1.92805,1.9288,1.92735,1.92835,181200000.0
2009-03-26 21:03:00,1.9283,1.92835,1.9279,1.9282,103800000.0
2009-03-26 21:04:00,1.9281,1.9281,1.9275,1.9279,221400000.0
2009-03-26 21:05:00,1.9278,1.9283,1.9278,1.9283,89800000.0
2009-03-26 21:06:00,1.9283,1.9291,1.92785,1.92785,95000000.0
2009-03-26 21:07:00,1.92775,1.92795,1.92695,1.92715,237000000.0
2009-03-26 21:08:00,1.9271,1.92745,1.92705,1.92735,93000000.0
2009-03-26 21:09:00,1.92745,1.92845,1.92745,1.92845,150800000.0
2009-03-26 21:10:00,1.92845,1.9286,1.92755,1.92815,121600000.0
2009-03-26 21:11:00,1.9281,1.9287,1.9281,1.9284,95200000.0
2009-03-26 21:12:00,1.9284,1.9286,1.9277,1.9279,172400000.0
2009-03-26 21:13:00,1.92795,1.9285,1.92785,1.9285,155200000.0
2009-03-26 21:14:00,1.9285,1.9285,1.92735,1.9274,119800000.0
2009-03-26 21:15:00,1.9274,1.9277,1.9271,1.9273,111800000.0
2009-03-26 21:16:00,1.92725,1.9278,1.92685,1.92755,101200000.0
2009-03-26 21:17:00,1.92755,1.9276,1.92695,1.92715,123000000.0
2009-03-26 21:18:00,1.92715,1.92775,1.92705,1.92735,84000000.0
2009-03-26 21:19:00,1.92735,1.9274,1.927,1.9274,50600000.0
2009-03-26 21:20:00,1.9274,1.9279,1.92685,1.92715,118000000.0
2009-03-26 21:21:00,1.92695,1.9271,1.9263,1.92695,94600000.0
2009-03-26 21:22:00,1.927,1.92795,1.9269,1.927,85000000.0
2009-03-26 21:23:00,1.9272,1.9273,1.92675,1.92685,43000000.0
2009-03-26 21:24:00,1.9268,1.92695,1.92595,1.9264,184600000.0
2009-03-26 21:25:00,1.9264,1.9269,1.9263,1.9269,137600000.0
2009-03-26 21:26:00,1.9269,1.9269,1.9266,1.92665,37600000.0
2009-03-26 21:27:00,1.92665,1.9267,1.9263,1.92665,63200000.0
2009-03-26 21:28:00,1.9266,1.92665,1.9263,1.9266,60600000.0
2009-03-26 21:29:00,1.9265,1.92655,1.9261,1.92655,59000000.0
2009-03-26 21:30:00,1.9264,1.9268,1.92565,1.92595,160400000.0
2009-03-26 21:31:00,1.92595,1.9265,1.92565,1.92635,122200000.0
2009-03-26 21:32:00,1.9263,1.92635,1.92535,1.92565,121200000.0
2009-03-26 21:33:00,1.92565,1.92585,1.92525,1.9257,145800000.0
2009-03-26 21:34:00,1.92575,1.92615,1.92485,1.92525,83000000.0
2009-03-26 21:35:00,1.9253,1.926,1.92495,1.926,194200000.0
2009-03-26 21:36:00,1.9258,1.9263,1.92575,1.92625,68800000.0
2009-03-26 21:37:00,1.92625,1.92625,1.92565,1.9258,55400000.0
2009-03-26 21:38:00,1.9258,1.9258,1.9258,1.9258,25000000.0
2009-03-26 21:39:00,1.9258,1.9258,1.9252,1.9256,79400000.0
2009-03-26 21:40:00,1.9257,1.926,1.92485,1.92525,122200000.0
2009-03-26 21:41:00,1.92525,1.9255,1.9249,1.9249,156000000.0
2009-03-26 21:42:00,1.92525,1.92565,1.92485,1.9256,109000000.0
2009-03-26 21:43:00,1.9256,1.9257,1.9254,1.9257,69200000.0
2009-03-26 21:44:00,1.9261,1.9263,1.92525,1.92525,248400000.0
2009-03-26 21:45:00,1.92595,1.9266,1.9257,1.926,141600000.0
2009-03-26 21:46:00,1.926,1.92655,1.926,1.9262,40000000.0
2009-03-26 21:47:00,1.9262,1.92655,1.926,1.9262,58600000.0
2009-03-26 21:48:00,1.92615,1.92655,1.926,1.926,198200000.0
2009-03-26 21:49:00,1.9259,1.9264,1.92545,1.92585,163400000.0
2009-03-26 21:50:00,1.92585,1.92635,1.92585,1.92615,105600000.0
2009-03-26 21:51:00,1.9257,1.92635,1.9249,1.9251,118600000.0
2009-03-26 21:52:00,1.9251,1.9255,1.92495,1.92505,88600000.0
2009-03-26 21:53:00,1.92505,1.9252,1.92495,1.92505,77000000.0
2009-03-26 21:54:00,1.92515,1.9253,1.92495,1.92525,93200000.0
2009-03-26 21:55:00,1.9251,1.9251,1.925,1.925,45600000.0
2009-03-26 21:56:00,1.925,1.925,1.9248,1.9248,17600000.0
2009-03-26 21:57:00,1.9248,1.92495,1.9223,1.92335,114200000.0
2009-03-26 21:58:00,1.92325,1.9234,1.92225,1.9232,75800000.0
2009-03-26 21:59:00,1.9232,1.9239,1.9232,1.9238,118400000.0
2009-03-26 22:00:00,1.9237,1.92455,1.92345,1.92415,123600000.0
2009-03-26 22:01:00,1.92425,1.9249,1.92425,1.9249,53600000.0
2009-03-26 22:02:00,1.9241,1.9241,1.92375,1.9238,43400000.0
2009-03-26 22:03:00,1.92395,1.9242,1.9229,1.9235,100600000.0
2009-03-26 22:04:00,1.9235,1.9237,1.9223,1.92325,208200000.0
2009-03-26 22:05:00,1.92325,1.9233,1.9226,1.92295,73600000.0
2009-03-26 22:06:00,1.92295,1.92325,1.9229,1.92315,55800000.0
2009-03-26 22:07:00,1.9231,1.9237,1.9231,1.9237,22400000.0
2009-03-26 22:08:00,1.92375,1.92385,1.9234,1.9234,33800000.0
2009-03-26 22:09:00,1.9234,1.9234,1.9223,1.92235,49200000.0
2009-03-26 22:10:00,1.92235,1.9227,1.9222,1.92225,44200000.0
2009-03-26 22:11:00,1.92225,1.92345,1.92225,1.92345,89200000.0
2009-03-26 22:12:00,1.9234,1.9234,1.9217,1.92235,180600000.0
2009-03-26 22:13:00,1.9224,1.92395,1.92225,1.92365,82400000.0
2009-03-26 22:14:00,1.9236,1.9236,1.9227,1.9233,64200000.0
2009-03-26 22:15:00,1.9233,1.9236,1.92275,1.9231,43600000.0
2009-03-26 22:16:00,1.92315,1.92315,1.92315,1.92315,6400000.0
2009-03-26 22:17:00,1.92315,1.92365,1.92305,1.92355,80000000.0
2009-03-26 22:18:00,1.9237,1.9239,1.92345,1.92345,34400000.0
2009-03-26 22:19:00,1.9236,1.9243,1.92345,1.9241,84000000.0
2009-03-26 22:20:00,1.9241,1.92455,1.924,1.9244,86600000.0
2009-03-26 22:21:00,1.9244,1.9244,1.92365,1.92395,92000000.0
2009-03-26 22:22:00,1.92395,1.92425,1.92395,1.924,35000000.0
2009-03-26 22:23:00,1.924,1.9244,1.9231,1.924,57200000.0
2009-03-26 22:24:00,1.92405,1.92435,1.9234,1.92375,94200000.0
2009-03-26 22:25:00,1.9239,1.9243,1.9237,1.92395,88000000.0
2009-03-26 22:26:00,1.924,1.924,1.92355,1.92365,52600000.0
2009-03-26 22:27:00,1.9238,1.924,1.92355,1.924,81600000.0
2009-03-26 22:28:00,1.92395,1.9241,1.92365,1.9238,58000000.0
2009-03-26 22:29:00,1.92365,1.9237,1.92345,1.9236,48400000.0
2009-03-26 22:30:00,1.92355,1.9242,1.9235,1.9238,49000000.0
2009-03-26 22:31:00,1.9239,1.924,1.9238,1.9239,34600000.0
2009-03-26 22:32:00,1.92385,1.92415,1.92385,1.92405,38400000.0
2009-03-26 22:33:00,1.92405,1.9245,1.92405,1.9245,17800000.0
2009-03-26 22:34:00,1.92455,1.9248,1.92455,1.9248,24800000.0
2009-03-26 22:35:00,1.9248,1.9248,1.92435,1.92455,94600000.0
2009-03-26 22:36:00,1.92455,1.92485,1.9245,1.9248,42600000.0
2009-03-26 22:37:00,1.92485,1.925,1.9247,1.925,41400000.0
2009-03-26 22:38:00,1.925,1.92515,1.92465,1.9249,66000000.0
2009-03-26 22:39:00,1.9249,1.9249,1.92465,1.92485,56000000.0
2009-03-26 22:40:00,1.9249,1.9249,1.9247,1.9249,24600000.0
2009-03-26 22:41:00,1.9249,1.92595,1.9249,1.9258,96000000.0
2009-03-26 22:42:00,1.9258,1.92585,1.9256,1.9258,31200000.0
2009-03-26 22:43:00,1.9257,1.9257,1.92555,1.9256,70400000.0
2009-03-26 22:44:00,1.92555,1.92575,1.92555,1.92565,25000000.0
2009-03-26 22:45:00,1.9257,1.9259,1.9257,1.9259,25200000.0
2009-03-26 22:46:00,1.9258,1.9259,1.9257,1.9259,78600000.0
2009-03-26 22:47:00,1.9259,1.9259,1.92545,1.9257,43200000.0
2009-03-26 22:48:00,1.92575,1.92595,1.9257,1.92585,24000000.0
2009-03-26 22:49:00,1.9258,1.92595,1.9258,1.92595,16200000.0
2009-03-26 22:50:00,1.92595,1.926,1.92575,1.9258,35000000.0
2009-03-26 22:51:00,1.926,1.9261,1.926,1.9261,17000000.0
2009-03-26 22:52:00,1.9262,1.9262,1.9252,1.9256,55800000.0
2009-03-26 22:53:00,1.92565,1.9259,1.92535,1.9259,56400000.0
2009-03-26 22:54:00,1.92605,1.92675,1.9259,1.92665,88400000.0
2009-03-26 22:55:00,1.9268,1.9269,1.92635,1.92685,78600000.0
2009-03-26 22:56:00,1.927,1.9273,1.92625,1.927,71400000.0
2009-03-26 22:57:00,1.927,1.92735,1.9258,1.9273,100800000.0
2009-03-26 22:58:00,1.92755,1.92825,1.9273,1.9274,68000000.0
2009-03-26 22:59:00,1.92745,1.92785,1.92725,1.92725,95200000.0
2009-03-26 23:00:00,1.92725,1.9276,1.92715,1.9273,28000000.0
2009-03-26 23:01:00,1.9274,1.92845,1.92725,1.92845,38400000.0
2009-03-26 23:02:00,1.92845,1.92845,1.9265,1.9272,83200000.0
2009-03-26 23:03:00,1.92735,1.92745,1.92685,1.9273,50000000.0
2009-03-26 23:04:00,1.92715,1.9286,1.92715,1.92825,52600000.0
2009-03-26 23:05:00,1.9284,1.92865,1.92735,1.9281,45600000.0
2009-03-26 23:06:00,1.928,1.928,1.9278,1.9278,19200000.0
2009-03-26 23:07:00,1.92795,1.92825,1.9277,1.92825,38000000.0
2009-03-26 23:08:00,1.92825,1.92835,1.92815,1.9282,18800000.0
2009-03-26 23:09:00,1.9282,1.9284,1.9279,1.92795,38000000.0
2009-03-26 23:10:00,1.9279,1.928,1.9278,1.9278,34000000.0
2009-03-26 23:11:00,1.92775,1.9278,1.927,1.92735,47800000.0
2009-03-26 23:12:00,1.92725,1.9275,1.92725,1.92745,19600000.0
2009-03-26 23:13:00,1.9276,1.9276,1.9276,1.9276,3000000.0
2009-03-26 23:14:00,1.92775,1.92775,1.92745,1.92745,10000000.0
2009-03-26 23:15:00,1.9273,1.9276,1.92715,1.9273,24000000.0
2009-03-26 23:16:00,1.9273,1.9274,1.9264,1.9267,37600000.0
2009-03-26 23:17:00,1.9268,1.9268,1.92575,1.92615,40600000.0
2009-03-26 23:18:00,1.92625,1.92715,1.92605,1.92715,77800000.0
2009-03-26 23:19:00,1.92735,1.92735,1.9254,1.9254,69200000.0
2009-03-26 23:20:00,1.9259,1.92625,1.92515,1.9253,37600000.0
2009-03-26 23:21:00,1.9253,1.92565,1.9253,1.92565,50000000.0
2009-03-26 23:22:00,1.9259,1.9259,1.92545,1.92545,21800000.0
2009-03-26 23:23:00,1.92555,1.9256,1.92555,1.9256,3000000.0
2009-03-26 23:24:00,1.9256,1.9256,1.9256,1.9256,1000000.0
2009-03-26 23:25:00,1.9256,1.92585,1.92555,1.9258,11800000.0
2009-03-26 23:26:00,1.9258,1.9258,1.92535,1.92565,12800000.0
2009-03-26 23:27:00,1.92565,1.92605,1.92555,1.9256,30000000.0
2009-03-26 23:28:00,1.9257,1.92575,1.9257,1.92575,8000000.0
2009-03-26 23:29:00,1.9257,1.9257,1.9255,1.92555,25400000.0
2009-03-26 23:30:00,1.92555,1.9258,1.9254,1.9254,30400000.0
2009-03-26 23:31:00,1.9255,1.92555,1.9254,1.9255,12800000.0
2009-03-26 23:32:00,1.92555,1.92555,1.9255,1.9255,3200000.0
2009-03-26 23:33:00,1.92565,1.92595,1.92565,1.92595,8000000.0
2009-03-26 23:34:00,1.9258,1.927,1.92575,1.92585,23600000.0
2009-03-26 23:35:00,1.92585,1.9266,1.92575,1.92575,17800000.0
2009-03-26 23:36:00,1.9263,1.92685,1.92575,1.92575,11600000.0
2009-03-26 23:37:00,1.92845,1.92899,1.92837,1.92899,4800000.0
2009-03-26 23:38:00,1.9261,1.9265,1.9261,1.9265,4800000.0
2009-03-26 23:39:00,1.9265,1.927,1.926,1.9262,56400000.0
2009-03-26 23:40:00,1.9262,1.9262,1.92535,1.9259,38600000.0
2009-03-26 23:41:00,1.9259,1.9259,1.9257,1.9257,16000000.0
2009-03-26 23:42:00,1.92535,1.9255,1.92535,1.92535,15200000.0
2009-03-26 23:43:00,1.92535,1.92545,1.9243,1.9243,12600000.0
2009-03-26 23:44:00,1.92445,1.9246,1.92445,1.9246,3000000.0
2009-03-26 23:45:00,1.9246,1.9267,1.9243,1.9243,119800000.0
2009-03-26 23:46:00,1.92445,1.92505,1.92425,1.92425,48800000.0
2009-03-26 23:47:00,1.92425,1.92545,1.92425,1.92545,80600000.0
2009-03-26 23:48:00,1.9254,1.92565,1.92505,1.9252,80000000.0
2009-03-26 23:49:00,1.92525,1.9253,1.92525,1.92525,11200000.0
2009-03-26 23:50:00,1.92495,1.92495,1.9246,1.9248,11000000.0
2009-03-26 23:51:00,1.92495,1.9259,1.92495,1.9259,14400000.0
2009-03-26 23:52:00,1.9262,1.92635,1.92585,1.92585,41000000.0
2009-03-26 23:53:00,1.92595,1.92595,1.9254,1.92585,24800000.0
2009-03-26 23:54:00,1.92594,1.92645,1.92594,1.92622,3200000.0
2009-03-26 23:55:00,1.9258,1.92595,1.9258,1.92595,3200000.0
2009-03-26 23:56:00,1.92555,1.9259,1.9247,1.92515,73000000.0
2009-03-26 23:57:00,1.92515,1.92515,1.9251,1.9251,13000000.0
2009-03-26 23:58:00,1.9251,1.9251,1.9251,1.9251,3200000.0
2009-03-26 23:59:00,1.9251,1.92545,1.92495,1.92545,25600000.0
2009-03-27 00:00:00,1.9255,1.9255,1.9248,1.9248,57200000.0
2009-03-27 00:01:00,1.9248,1.925,1.9248,1.92495,4800000.0
2009-03-27 00:02:00,1.9248,1.9248,1.92475,1.92475,20000000.0
2009-03-27 00:03:00,1.92475,1.92475,1.9247,1.9247,6400000.0
2009-03-27 00:04:00,1.9248,1.92515,1.9248,1.92515,22200000.0
2009-03-27 00:05:00,1.92515,1.9257,1.92505,1.9257,48800000.0
2009-03-27 00:06:00,1.9256,1.9265,1.92545,1.92645,61400000.0
2009-03-27 00:07:00,1.92645,1.92645,1.926,1.92615,41000000.0
2009-03-27 00:08:00,1.92615,1.92615,1.92605,1.92615,31400000.0
2009-03-27 00:09:00,1.92605,1.9266,1.92605,1.9263,51500000.0
2009-03-27 00:10:00,1.9263,1.9263,1.92615,1.92615,16800000.0
2009-03-27 00:11:00,1.92615,1.92615,1.92615,1.92615,8000000.0
2009-03-27 00:12:00,1.92615,1.92615,1.92615,1.92615,1600000.0
2009-03-27 00:13:00,1.92615,1.92615,1.92615,1.92615,27200000.0
2009-03-27 00:14:00,1.92615,1.92615,1.92615,1.92615,8000000.0
2009-03-27 00:15:00,1.92615,1.92615,1.92615,1.92615,11200000.0
2009-03-27 00:16:00,1.92615,1.92615,1.92615,1.92615,20800000.0
2009-03-27 00:17:00,1.92615,1.92615,1.92615,1.92615,17600000.0
2009-03-27 00:18:00,1.92615,1.92615,1.92615,1.92615,20800000.0
2009-03-27 00:19:00,1.9262,1.92655,1.9262,1.9264,26900000.0
2009-03-27 00:20:00,1.9266,1.92765,1.9266,1.9275,85800000.0
2009-03-27 00:21:00,1.9275,1.9284,1.9269,1.9284,128100000.0
2009-03-27 00:22:00,1.92855,1.92855,1.92765,1.9279,68500000.0
2009-03-27 00:23:00,1.92805,1.92805,1.9278,1.928,18300000.0
2009-03-27 00:24:00,1.92815,1.92815,1.92795,1.928,30900000.0
2009-03-27 00:25:00,1.9278,1.928,1.9278,1.928,18200000.0
2009-03-27 00:26:00,1.92805,1.92815,1.92785,1.92795,38800000.0
2009-03-27 00:27:00,1.92795,1.92795,1.92785,1.92795,24000000.0
2009-03-27 00:28:00,1.92785,1.928,1.92785,1.92795,21200000.0
2009-03-27 00:29:00,1.92795,1.92795,1.92795,1.92795,7200000.0
2009-03-27 00:30:00,1.92795,1.92795,1.9279,1.92795,18400000.0
2009-03-27 00:31:00,1.92755,1.92796,1.92742,1.92777,3200000.0
2009-03-27 00:32:00,1.9279,1.9279,1.9279,1.9279,3200000.0
2009-03-27 00:33:00,1.92795,1.92795,1.92785,1.92795,16800000.0
2009-03-27 00:34:00,1.92795,1.92855,1.92785,1.92825,36300000.0
2009-03-27 00:35:00,1.92825,1.9284,1.92825,1.92835,27200000.0
2009-03-27 00:36:00,1.9284,1.9288,1.9283,1.9287,36800000.0
2009-03-27 00:37:00,1.9287,1.92895,1.9284,1.9289,33600000.0
2009-03-27 00:38:00,1.92925,1.92925,1.9288,1.9289,37200000.0
2009-03-27 00:39:00,1.9289,1.9289,1.92815,1.9289,46400000.0
2009-03-27 00:40:00,1.92885,1.92915,1.9288,1.9289,24700000.0
2009-03-27 00:41:00,1.92639,1.9265,1.92605,1.92606,23200000.0
2009-03-27 00:42:00,1.9289,1.9295,1.92885,1.9295,23200000.0
2009-03-27 00:43:00,1.92965,1.92985,1.92915,1.92915,17600000.0
2009-03-27 00:44:00,1.92915,1.92915,1.9281,1.92835,14400000.0
2009-03-27 00:45:00,1.9285,1.9285,1.92815,1.92815,17600000.0
2009-03-27 00:46:00,1.92815,1.92875,1.92815,1.92875,19600000.0
2009-03-27 00:47:00,1.92855,1.9289,1.92855,1.9289,8000000.0
2009-03-27 00:48:00,1.92855,1.92855,1.92595,1.92735,73800000.0
2009-03-27 00:49:00,1.92675,1.9272,1.92665,1.9272,6400000.0
2009-03-27 00:50:00,1.92685,1.92685,1.9256,1.92575,25600000.0
2009-03-27 00:51:00,1.9259,1.9266,1.9259,1.9264,11200000.0
2009-03-27 00:52:00,1.92635,1.92645,1.92635,1.9264,9600000.0
2009-03-27 00:53:00,1.9263,1.9263,1.92575,1.92615,44000000.0
2009-03-27 00:54:00,1.9262,1.9265,1.9262,1.9262,16000000.0
2009-03-27 00:55:00,1.92645,1.92685,1.9258,1.92595,57000000.0
2009-03-27 00:56:00,1.92595,1.92685,1.92595,1.9266,30400000.0
2009-03-27 00:57:00,1.9267,1.9267,1.92575,1.92665,40200000.0
2009-03-27 00:58:00,1.92675,1.92725,1.92675,1.92725,47200000.0
2009-03-27 00:59:00,1.9272,1.92735,1.92685,1.9269,41600000.0
2009-03-27 01:00:00,1.9268,1.9269,1.9264,1.9264,51200000.0
2009-03-27 01:01:00,1.9264,1.92665,1.9262,1.9262,30400000.0
2009-03-27 01:02:00,1.9262,1.92635,1.92615,1.92635,22400000.0
2009-03-27 01:03:00,1.9263,1.9268,1.9262,1.92645,31400000.0
2009-03-27 01:04:00,1.92645,1.9268,1.9262,1.9264,20800000.0
2009-03-27 01:05:00,1.9264,1.9264,1.92525,1.92535,34400000.0
2009-03-27 01:06:00,1.9253,1.92555,1.92445,1.92555,20800000.0
2009-03-27 01:07:00,1.92565,1.9258,1.9253,1.9257,19200000.0
2009-03-27 01:08:00,1.9258,1.9266,1.9258,1.9266,19200000.0
2009-03-27 01:09:00,1.9265,1.92665,1.9264,1.92665,24800000.0
2009-03-27 01:10:00,1.92655,1.92655,1.92635,1.9265,8000000.0
2009-03-27 01:11:00,1.92645,1.92645,1.9261,1.9262,11200000.0
2009-03-27 01:12:00,1.9264,1.9266,1.9264,1.92645,4800000.0
2009-03-27 01:13:00,1.92625,1.92625,1.92595,1.92595,5600000.0
2009-03-27 01:14:00,1.9259,1.926,1.9255,1.92585,40000000.0
2009-03-27 01:15:00,1.9259,1.9261,1.9257,1.92575,46400000.0
2009-03-27 01:16:00,1.92565,1.92615,1.9256,1.92615,11200000.0
2009-03-27 01:17:00,1.9262,1.9262,1.92505,1.92545,28000000.0
2009-03-27 01:18:00,1.92585,1.92585,1.92515,1.92515,8000000.0
2009-03-27 01:19:00,1.92525,1.92525,1.92525,1.92525,1600000.0
2009-03-27 01:20:00,1.92545,1.9262,1.92545,1.92595,31400000.0
2009-03-27 01:21:00,1.9261,1.92615,1.92595,1.92605,11200000.0
2009-03-27 01:22:00,1.9259,1.9261,1.9257,1.92605,27200000.0
2009-03-27 01:23:00,1.9261,1.92655,1.9261,1.9264,22400000.0
2009-03-27 01:24:00,1.9264,1.9278,1.9264,1.92705,77600000.0
2009-03-27 01:25:00,1.9272,1.9277,1.92695,1.9274,32600000.0
2009-03-27 01:26:00,1.92775,1.92835,1.92775,1.9283,12800000.0
2009-03-27 01:27:00,1.9283,1.92905,1.92715,1.92905,44000000.0
2009-03-27 01:28:00,1.929,1.92925,1.92885,1.92885,17600000.0
2009-03-27 01:29:00,1.9288,1.9288,1.92745,1.92745,34400000.0
2009-03-27 01:30:00,1.9275,1.9284,1.92705,1.9276,75400000.0
2009-03-27 01:31:00,1.9278,1.9283,1.9276,1.92775,63600000.0
2009-03-27 01:32:00,1.92775,1.9278,1.9277,1.92775,16000000.0
2009-03-27 01:33:00,1.9278,1.92855,1.92775,1.92855,26800000.0
2009-03-27 01:34:00,1.9287,1.9289,1.9283,1.9283,16000000.0
2009-03-27 01:35:00,1.92855,1.92855,1.92855,1.92855,1600000.0
2009-03-27 01:36:00,1.92865,1.92865,1.9278,1.9278,21600000.0
2009-03-27 01:37:00,1.92775,1.92775,1.92655,1.92665,34400000.0
2009-03-27 01:38:00,1.9267,1.9267,1.9265,1.9267,47400000.0
2009-03-27 01:39:00,1.9267,1.9267,1.9258,1.9263,95600000.0
2009-03-27 01:40:00,1.92645,1.9268,1.92615,1.92675,50600000.0
2009-03-27 01:41:00,1.9269,1.9269,1.9262,1.9264,50400000.0
2009-03-27 01:42:00,1.92645,1.9276,1.9263,1.92755,66800000.0
2009-03-27 01:43:00,1.92745,1.92745,1.92715,1.92715,8000000.0
2009-03-27 01:44:00,1.92725,1.92805,1.92725,1.92795,38400000.0
2009-03-27 01:45:00,1.9279,1.9279,1.92775,1.9278,13800000.0
2009-03-27 01:46:00,1.928,1.928,1.928,1.928,1600000.0
2009-03-27 01:47:00,1.92805,1.9283,1.9278,1.9283,19600000.0
2009-03-27 01:48:00,1.9283,1.9284,1.92795,1.9284,25600000.0
2009-03-27 01:49:00,1.92805,1.92815,1.92745,1.9278,71600000.0
2009-03-27 01:50:00,1.9279,1.92815,1.9276,1.9276,38400000.0
2009-03-27 01:51:00,1.9275,1.9278,1.9275,1.9278,18400000.0
2009-03-27 01:52:00,1.92805,1.9284,1.92735,1.9275,51400000.0
2009-03-27 01:53:00,1.9274,1.92815,1.92695,1.92695,52200000.0
2009-03-27 01:54:00,1.9271,1.9272,1.92695,1.9272,22400000.0
2009-03-27 01:55:00,1.9274,1.92765,1.9255,1.9262,42600000.0
2009-03-27 01:56:00,1.9262,1.92645,1.92585,1.92645,19200000.0
2009-03-27 01:57:00,1.9265,1.9269,1.9265,1.9269,9600000.0
2009-03-27 01:58:00,1.92695,1.92695,1.9267,1.9267,8000000.0
2009-03-27 01:59:00,1.9263,1.9264,1.926,1.92605,30800000.0
2009-03-27 02:00:00,1.9262,1.92715,1.9262,1.92715,28400000.0
2009-03-27 02:01:00,1.92715,1.9275,1.92695,1.9275,47200000.0
2009-03-27 02:02:00,1.9275,1.92775,1.9274,1.9274,33200000.0
2009-03-27 02:03:00,1.92745,1.92795,1.9273,1.9276,40600000.0
2009-03-27 02:04:00,1.9275,1.9279,1.92665,1.9271,65600000.0
2009-03-27 02:05:00,1.9274,1.92755,1.9272,1.92755,12800000.0
2009-03-27 02:06:00,1.92755,1.92755,1.92725,1.9273,45600000.0
2009-03-27 02:07:00,1.92725,1.9277,1.9272,1.92765,67400000.0
2009-03-27 02:08:00,1.9277,1.9277,1.92745,1.9276,36000000.0
2009-03-27 02:09:00,1.92815,1.9282,1.928,1.9282,14400000.0
2009-03-27 02:10:00,1.92825,1.9286,1.9274,1.92755,38400000.0
2009-03-27 02:11:00,1.9276,1.9282,1.9276,1.9282,61600000.0
2009-03-27 02:12:00,1.92815,1.9293,1.92815,1.9292,62400000.0
2009-03-27 02:13:00,1.9293,1.92985,1.9291,1.92985,48000000.0
2009-03-27 02:14:00,1.92975,1.92985,1.9296,1.9297,20800000.0
2009-03-27 02:15:00,1.92975,1.9298,1.9296,1.9297,35200000.0
2009-03-27 02:16:00,1.9297,1.9302,1.9289,1.92955,64800000.0
2009-03-27 02:17:00,1.9297,1.9298,1.92925,1.92945,29800000.0
2009-03-27 02:18:00,1.92955,1.9297,1.92935,1.92965,14400000.0
2009-03-27 02:19:00,1.9296,1.92965,1.92885,1.92925,28200000.0
2009-03-27 02:20:00,1.92925,1.9297,1.92925,1.9297,57800000.0
2009-03-27 02:21:00,1.9296,1.93,1.9296,1.9299,39600000.0
2009-03-27 02:22:00,1.9299,1.9299,1.92965,1.9297,21600000.0
2009-03-27 02:23:00,1.92965,1.92975,1.92965,1.92975,9600000.0
2009-03-27 02:24:00,1.9297,1.93035,1.92955,1.93,47400000.0
2009-03-27 02:25:00,1.9301,1.93025,1.9299,1.9302,28800000.0
2009-03-27 02:26:00,1.93025,1.93025,1.9296,1.92995,51200000.0
2009-03-27 02:27:00,1.9299,1.93005,1.9289,1.92975,66400000.0
2009-03-27 02:28:00,1.9296,1.92975,1.9294,1.92955,12800000.0
2009-03-27 02:29:00,1.92985,1.93075,1.9297,1.9299,163200000.0
2009-03-27 02:30:00,1.93,1.9312,1.9296,1.9296,180000000.0
2009-03-27 02:31:00,1.9296,1.93015,1.92915,1.9295,172200000.0
2009-03-27 02:32:00,1.9295,1.92975,1.9285,1.9289,143400000.0
2009-03-27 02:33:00,1.92905,1.92935,1.9288,1.9291,117000000.0
2009-03-27 02:34:00,1.92925,1.9303,1.92925,1.9303,108200000.0
2009-03-27 02:35:00,1.9296,1.9302,1.92845,1.9293,199200000.0
2009-03-27 02:36:00,1.92945,1.92975,1.9288,1.9292,132000000.0
2009-03-27 02:37:00,1.92925,1.92935,1.9288,1.92935,113800000.0
2009-03-27 02:38:00,1.92925,1.9296,1.92875,1.9289,75800000.0
2009-03-27 02:39:00,1.9289,1.92945,1.92885,1.9293,32200000.0
2009-03-27 02:40:00,1.9294,1.92965,1.9294,1.9295,12200000.0
2009-03-27 02:41:00,1.92955,1.9302,1.9293,1.93,92000000.0
2009-03-27 02:42:00,1.93005,1.93005,1.92945,1.92975,29600000.0
2009-03-27 02:43:00,1.9297,1.92985,1.9294,1.92985,43200000.0
2009-03-27 02:44:00,1.92985,1.93005,1.9295,1.9299,56800000.0
2009-03-27 02:45:00,1.9299,1.93025,1.92985,1.9301,24800000.0
2009-03-27 02:46:00,1.93025,1.9309,1.93025,1.93085,52800000.0
2009-03-27 02:47:00,1.93075,1.931,1.9305,1.9305,36000000.0
2009-03-27 02:48:00,1.9305,1.9314,1.93035,1.9313,134200000.0
2009-03-27 02:49:00,1.9316,1.9316,1.931,1.9313,45800000.0
2009-03-27 02:50:00,1.93125,1.93125,1.9307,1.9312,57600000.0
2009-03-27 02:51:00,1.93115,1.9312,1.9309,1.93105,42400000.0
2009-03-27 02:52:00,1.93105,1.9314,1.9309,1.9314,34600000.0
2009-03-27 02:53:00,1.9312,1.9313,1.931,1.9311,22400000.0
2009-03-27 02:54:00,1.93115,1.93115,1.9302,1.9304,93200000.0
2009-03-27 02:55:00,1.93025,1.93155,1.93015,1.9312,109400000.0
2009-03-27 02:56:00,1.93115,1.93125,1.9304,1.93085,90600000.0
2009-03-27 02:57:00,1.93085,1.93105,1.92995,1.9302,132200000.0
2009-03-27 02:58:00,1.9304,1.93085,1.9302,1.9307,37600000.0
2009-03-27 02:59:00,1.9308,1.93095,1.9307,1.93095,31200000.0
2009-03-27 03:00:00,1.9306,1.931,1.9306,1.931,12800000.0
2009-03-27 03:01:00,1.93115,1.9319,1.93115,1.93155,118400000.0
2009-03-27 03:02:00,1.93155,1.93195,1.9314,1.9319,40000000.0
2009-03-27 03:03:00,1.93185,1.93195,1.9315,1.93195,12800000.0
2009-03-27 03:04:00,1.9319,1.9319,1.9315,1.9315,25600000.0
2009-03-27 03:05:00,1.93115,1.9318,1.93115,1.9317,28800000.0
2009-03-27 03:06:00,1.93175,1.93205,1.9315,1.93185,81600000.0
2009-03-27 03:07:00,1.9319,1.93205,1.93175,1.93195,56800000.0
2009-03-27 03:08:00,1.93195,1.9321,1.93115,1.93135,52800000.0
2009-03-27 03:09:00,1.9307,1.93125,1.93015,1.9303,90400000.0
2009-03-27 03:10:00,1.9303,1.9306,1.9303,1.93045,30400000.0
2009-03-27 03:11:00,1.93045,1.9308,1.9304,1.9304,53200000.0
2009-03-27 03:12:00,1.9305,1.9306,1.9303,1.9304,65000000.0
2009-03-27 03:13:00,1.93045,1.93045,1.93025,1.93045,48200000.0
2009-03-27 03:14:00,1.9305,1.9307,1.93045,1.9305,60800000.0
2009-03-27 03:15:00,1.93055,1.9308,1.93025,1.9304,129000000.0
2009-03-27 03:16:00,1.9305,1.93165,1.9305,1.93135,129200000.0
2009-03-27 03:17:00,1.9313,1.93135,1.9312,1.93125,25600000.0
2009-03-27 03:18:00,1.9313,1.9316,1.93125,1.9314,49800000.0
2009-03-27 03:19:00,1.9315,1.9317,1.9314,1.93145,52800000.0
2009-03-27 03:20:00,1.93105,1.9312,1.9309,1.93105,28800000.0
2009-03-27 03:21:00,1.931,1.9311,1.9296,1.9302,162800000.0
2009-03-27 03:22:00,1.9302,1.9302,1.9297,1.92995,35200000.0
2009-03-27 03:23:00,1.93,1.9307,1.92985,1.9306,70400000.0
2009-03-27 03:24:00,1.93075,1.93115,1.9299,1.9299,113200000.0
2009-03-27 03:25:00,1.92995,1.9306,1.92915,1.93025,49400000.0
2009-03-27 03:26:00,1.9303,1.9314,1.9303,1.931,57600000.0
2009-03-27 03:27:00,1.93085,1.9311,1.9301,1.9311,59200000.0
2009-03-27 03:28:00,1.93095,1.93125,1.9309,1.93095,28000000.0
2009-03-27 03:29:00,1.9309,1.9319,1.9309,1.93185,51800000.0
2009-03-27 03:30:00,1.9317,1.93255,1.9316,1.9321,101800000.0
2009-03-27 03:31:00,1.93205,1.93235,1.93125,1.9321,102000000.0
2009-03-27 03:32:00,1.93215,1.9339,1.93205,1.93365,145600000.0
2009-03-27 03:33:00,1.93365,1.93365,1.9326,1.933,57800000.0
2009-03-27 03:34:00,1.93325,1.93325,1.9329,1.933,58000000.0
2009-03-27 03:35:00,1.9329,1.9331,1.93225,1.93245,83800000.0
2009-03-27 03:36:00,1.93235,1.933,1.93235,1.9329,28000000.0
2009-03-27 03:37:00,1.933,1.93305,1.9323,1.9327,83200000.0
2009-03-27 03:38:00,1.9326,1.9327,1.93205,1.9325,71200000.0
2009-03-27 03:39:00,1.93265,1.93265,1.93235,1.93245,35200000.0
2009-03-27 03:40:00,1.9321,1.9322,1.93205,1.9322,20000000.0
2009-03-27 03:41:00,1.9323,1.93235,1.9318,1.9318,48400000.0
2009-03-27 03:42:00,1.93175,1.9318,1.93175,1.9318,3200000.0
2009-03-27 03:43:00,1.9319,1.9321,1.9319,1.932,12800000.0
2009-03-27 03:44:00,1.9321,1.93215,1.93195,1.93215,25600000.0
2009-03-27 03:45:00,1.93205,1.9323,1.93205,1.9323,16000000.0
2009-03-27 03:46:00,1.9323,1.9325,1.93185,1.93245,76200000.0
2009-03-27 03:47:00,1.9325,1.93265,1.9325,1.93265,7200000.0
2009-03-27 03:48:00,1.93255,1.9327,1.9325,1.9325,14400000.0
2009-03-27 03:49:00,1.93255,1.93295,1.93245,1.93295,17600000.0
2009-03-27 03:50:00,1.93275,1.9333,1.93275,1.9328,77600000.0
2009-03-27 03:51:00,1.93295,1.9338,1.93295,1.93365,65000000.0
2009-03-27 03:52:00,1.9337,1.9337,1.93275,1.93305,42400000.0
2009-03-27 03:53:00,1.9331,1.9331,1.9327,1.9328,35800000.0
2009-03-27 03:54:00,1.9328,1.933,1.9325,1.9325,73200000.0
2009-03-27 03:55:00,1.9325,1.93275,1.93235,1.93265,21600000.0
2009-03-27 03:56:00,1.93235,1.9334,1.93235,1.9329,64400000.0
2009-03-27 03:57:00,1.9329,1.9337,1.9329,1.9337,25600000.0
2009-03-27 03:58:00,1.9337,1.9341,1.9334,1.9339,77800000.0
2009-03-27 03:59:00,1.9339,1.93405,1.93365,1.9339,52000000.0
2009-03-27 04:00:00,1.9338,1.93415,1.9338,1.934,45600000.0
2009-03-27 04:01:00,1.93395,1.9345,1.9339,1.9344,64800000.0
2009-03-27 04:02:00,1.93445,1.9347,1.93405,1.93425,90800000.0
2009-03-27 04:03:00,1.93425,1.93425,1.93415,1.93425,8000000.0
2009-03-27 04:04:00,1.9343,1.9344,1.93425,1.9343,22600000.0
2009-03-27 04:05:00,1.93435,1.9347,1.93425,1.93445,54800000.0
2009-03-27 04:06:00,1.9345,1.9345,1.9343,1.93445,25200000.0
2009-03-27 04:07:00,1.93435,1.93435,1.93415,1.93415,2600000.0
2009-03-27 04:08:00,1.9342,1.935,1.9341,1.9349,46200000.0
2009-03-27 04:09:00,1.93495,1.9357,1.93495,1.93505,110600000.0
2009-03-27 04:10:00,1.9352,1.9352,1.9348,1.93495,35200000.0
2009-03-27 04:11:00,1.935,1.93505,1.93465,1.9347,22000000.0
2009-03-27 04:12:00,1.9347,1.9351,1.9345,1.935,86600000.0
2009-03-27 04:13:00,1.93495,1.9351,1.93445,1.93465,49600000.0
2009-03-27 04:14:00,1.9347,1.93485,1.93445,1.9348,25600000.0
2009-03-27 04:15:00,1.9348,1.9351,1.9347,1.9348,45600000.0
2009-03-27 04:16:00,1.93495,1.93515,1.9347,1.93505,30400000.0
2009-03-27 04:17:00,1.93515,1.93575,1.93475,1.93515,91600000.0
2009-03-27 04:18:00,1.93515,1.9361,1.93505,1.93585,96200000.0
2009-03-27 04:19:00,1.93595,1.936,1.93535,1.93535,87000000.0
2009-03-27 04:20:00,1.9353,1.93595,1.9349,1.93595,182600000.0
2009-03-27 04:21:00,1.9359,1.9362,1.9356,1.9359,89400000.0
2009-03-27 04:22:00,1.9359,1.93675,1.9356,1.9365,94400000.0
2009-03-27 04:23:00,1.93635,1.93685,1.9362,1.9362,65000000.0
2009-03-27 04:24:00,1.93615,1.93675,1.93565,1.93635,92000000.0
2009-03-27 04:25:00,1.9364,1.93695,1.9359,1.9361,84000000.0
2009-03-27 04:26:00,1.9359,1.93605,1.93555,1.9358,61800000.0
2009-03-27 04:27:00,1.9357,1.9361,1.93555,1.93565,58800000.0
2009-03-27 04:28:00,1.9358,1.9358,1.9354,1.9354,29000000.0
2009-03-27 04:29:00,1.9354,1.93595,1.9354,1.9359,58000000.0
2009-03-27 04:30:00,1.93595,1.93595,1.9358,1.9358,59200000.0
2009-03-27 04:31:00,1.9358,1.93595,1.9358,1.9358,14400000.0
2009-03-27 04:32:00,1.93585,1.93645,1.93585,1.936,50000000.0
2009-03-27 04:33:00,1.9359,1.9375,1.9359,1.9375,100000000.0
2009-03-27 04:34:00,1.9374,1.9374,1.9368,1.93685,40000000.0
2009-03-27 04:35:00,1.93685,1.93685,1.93565,1.9359,71400000.0
2009-03-27 04:36:00,1.9361,1.9361,1.9356,1.93575,118600000.0
2009-03-27 04:37:00,1.9358,1.9358,1.93535,1.93555,50600000.0
2009-03-27 04:38:00,1.93565,1.93575,1.9351,1.93555,127600000.0
2009-03-27 04:39:00,1.9352,1.93595,1.93515,1.93565,151600000.0
2009-03-27 04:40:00,1.93555,1.93625,1.93555,1.93575,92000000.0
2009-03-27 04:41:00,1.93575,1.9362,1.93575,1.93615,17800000.0
2009-03-27 04:42:00,1.9362,1.9367,1.936,1.936,53800000.0
2009-03-27 04:43:00,1.9362,1.93655,1.93605,1.93645,28800000.0
2009-03-27 04:44:00,1.9365,1.93675,1.9365,1.93675,15200000.0
2009-03-27 04:45:00,1.93675,1.93675,1.93655,1.93675,20000000.0
2009-03-27 04:46:00,1.9367,1.9369,1.9366,1.93685,23200000.0
2009-03-27 04:47:00,1.93695,1.93695,1.9366,1.9366,16000000.0
2009-03-27 04:48:00,1.93645,1.93645,1.93595,1.93595,16000000.0
2009-03-27 04:49:00,1.936,1.93675,1.936,1.93635,60800000.0
2009-03-27 04:50:00,1.9364,1.9367,1.9364,1.93665,12800000.0
2009-03-27 04:51:00,1.9367,1.93695,1.93615,1.93695,41800000.0
2009-03-27 04:52:00,1.9368,1.93715,1.9368,1.93705,35200000.0
2009-03-27 04:53:00,1.937,1.9381,1.937,1.9372,70000000.0
2009-03-27 04:54:00,1.93735,1.93735,1.93595,1.9364,58400000.0
2009-03-27 04:55:00,1.93655,1.93695,1.93645,1.9367,89400000.0
2009-03-27 04:56:00,1.9368,1.93705,1.9367,1.93695,16000000.0
2009-03-27 04:57:00,1.93645,1.9372,1.9364,1.9371,54800000.0
2009-03-27 04:58:00,1.9371,1.93755,1.93685,1.93755,68000000.0
2009-03-27 04:59:00,1.93745,1.93745,1.93655,1.9368,57600000.0
2009-03-27 05:00:00,1.93685,1.93735,1.93685,1.9373,43200000.0
2009-03-27 05:01:00,1.93725,1.93745,1.93695,1.93745,49600000.0
2009-03-27 05:02:00,1.9374,1.93855,1.9374,1.93785,80400000.0
2009-03-27 05:03:00,1.93745,1.93865,1.93745,1.9385,85000000.0
2009-03-27 05:04:00,1.9385,1.93865,1.93795,1.93865,91800000.0
2009-03-27 05:05:00,1.9386,1.9386,1.93835,1.9385,41600000.0
2009-03-27 05:06:00,1.9385,1.9387,1.9383,1.93835,59400000.0
2009-03-27 05:07:00,1.9384,1.9384,1.93835,1.9384,7200000.0
2009-03-27 05:08:00,1.9385,1.93905,1.93845,1.9385,60600000.0
2009-03-27 05:09:00,1.9385,1.939,1.93815,1.93865,83600000.0
2009-03-27 05:10:00,1.93845,1.93865,1.9383,1.93845,50600000.0
2009-03-27 05:11:00,1.9385,1.9385,1.93775,1.93775,25200000.0
2009-03-27 05:12:00,1.93785,1.9383,1.93785,1.9383,21800000.0
2009-03-27 05:13:00,1.9383,1.93835,1.9381,1.93815,50000000.0
2009-03-27 05:14:00,1.93825,1.9383,1.938,1.9381,56000000.0
2009-03-27 05:15:00,1.9381,1.9381,1.93775,1.938,56000000.0
2009-03-27 05:16:00,1.93755,1.93825,1.9374,1.93795,101400000.0
2009-03-27 05:17:00,1.93795,1.93825,1.93745,1.93745,54600000.0
2009-03-27 05:18:00,1.93755,1.93765,1.93745,1.93745,40800000.0
2009-03-27 05:19:00,1.93735,1.9374,1.93735,1.9374,5600000.0
2009-03-27 05:20:00,1.93755,1.9376,1.93745,1.93745,37800000.0
2009-03-27 05:21:00,1.9375,1.93785,1.9374,1.93785,108000000.0
2009-03-27 05:22:00,1.93785,1.9382,1.93785,1.93805,13600000.0
2009-03-27 05:23:00,1.9381,1.93825,1.93725,1.93775,52400000.0
2009-03-27 05:24:00,1.9377,1.9381,1.9372,1.9379,42600000.0
2009-03-27 05:25:00,1.9378,1.93805,1.93765,1.9379,35600000.0
2009-03-27 05:26:00,1.9379,1.93855,1.9379,1.9381,101200000.0
2009-03-27 05:27:00,1.9381,1.9382,1.93765,1.93805,91200000.0
2009-03-27 05:28:00,1.93805,1.93855,1.93765,1.93845,136400000.0
2009-03-27 05:29:00,1.93845,1.939,1.93815,1.9383,102800000.0
2009-03-27 05:30:00,1.9384,1.93865,1.938,1.93835,44800000.0
2009-03-27 05:31:00,1.9382,1.93825,1.9373,1.9374,104400000.0
2009-03-27 05:32:00,1.9374,1.93785,1.9374,1.93765,30400000.0
2009-03-27 05:33:00,1.9377,1.9378,1.9372,1.9376,112600000.0
2009-03-27 05:34:00,1.9374,1.9375,1.93735,1.93735,8000000.0
2009-03-27 05:35:00,1.93735,1.93765,1.9372,1.9375,43800000.0
2009-03-27 05:36:00,1.93755,1.93765,1.9374,1.9375,23200000.0
2009-03-27 05:37:00,1.9376,1.93765,1.9369,1.937,40000000.0
2009-03-27 05:38:00,1.9371,1.93725,1.93695,1.93715,38400000.0
2009-03-27 05:39:00,1.9371,1.938,1.9371,1.93785,36000000.0
2009-03-27 05:40:00,1.9377,1.93785,1.9368,1.9368,87400000.0
2009-03-27 05:41:00,1.9366,1.9377,1.9363,1.93725,62400000.0
2009-03-27 05:42:00,1.9371,1.93735,1.9365,1.93675,50400000.0
2009-03-27 05:43:00,1.93685,1.93685,1.93655,1.9368,61600000.0
2009-03-27 05:44:00,1.9368,1.9372,1.9367,1.9371,46800000.0
2009-03-27 05:45:00,1.93705,1.9375,1.93695,1.93695,48000000.0
2009-03-27 05:46:00,1.9369,1.93705,1.9367,1.93675,38400000.0
2009-03-27 05:47:00,1.9368,1.93705,1.9364,1.9366,29800000.0
2009-03-27 05:48:00,1.9368,1.9374,1.9367,1.9374,60600000.0
2009-03-27 05:49:00,1.9371,1.93755,1.9368,1.9372,56400000.0
2009-03-27 05:50:00,1.9372,1.9372,1.93685,1.937,27200000.0
2009-03-27 05:51:00,1.93665,1.93695,1.9364,1.9369,35400000.0
2009-03-27 05:52:00,1.93695,1.9371,1.93655,1.93655,34400000.0
2009-03-27 05:53:00,1.93665,1.9372,1.93655,1.9372,33200000.0
2009-03-27 05:54:00,1.9372,1.93745,1.9372,1.9374,8800000.0
2009-03-27 05:55:00,1.93725,1.93725,1.9365,1.93675,57600000.0
2009-03-27 05:56:00,1.93675,1.93675,1.9359,1.93615,93400000.0
2009-03-27 05:57:00,1.9362,1.93685,1.9355,1.93685,99600000.0
2009-03-27 05:58:00,1.9371,1.9377,1.93685,1.93685,62000000.0
2009-03-27 05:59:00,1.93675,1.93675,1.93635,1.93655,26600000.0
2009-03-27 06:00:00,1.93645,1.9368,1.93645,1.9367,21600000.0
2009-03-27 06:01:00,1.93665,1.9367,1.93625,1.93635,28800000.0
2009-03-27 06:02:00,1.93655,1.93655,1.93625,1.9364,17600000.0
2009-03-27 06:03:00,1.9366,1.9366,1.9366,1.9366,3200000.0
2009-03-27 06:04:00,1.9367,1.9367,1.93655,1.9366,6400000.0
2009-03-27 06:05:00,1.9365,1.9365,1.93565,1.93605,70000000.0
2009-03-27 06:06:00,1.936,1.9363,1.9359,1.93615,85600000.0
2009-03-27 06:07:00,1.9363,1.93645,1.93615,1.9362,15200000.0
2009-03-27 06:08:00,1.93625,1.93685,1.9361,1.9363,66400000.0
2009-03-27 06:09:00,1.9364,1.9364,1.9361,1.9362,42400000.0
2009-03-27 06:10:00,1.9362,1.9362,1.93565,1.93595,41000000.0
2009-03-27 06:11:00,1.93595,1.936,1.9359,1.936,8000000.0
2009-03-27 06:12:00,1.9359,1.93625,1.93585,1.93605,72800000.0
2009-03-27 06:13:00,1.9362,1.93645,1.9362,1.93645,8000000.0
2009-03-27 06:14:00,1.93665,1.93665,1.93635,1.93655,12800000.0
2009-03-27 06:15:00,1.9366,1.9367,1.93655,1.93655,6400000.0
2009-03-27 06:16:00,1.93665,1.9367,1.9364,1.93645,33800000.0
2009-03-27 06:17:00,1.93685,1.9376,1.9364,1.93745,189400000.0
2009-03-27 06:18:00,1.9374,1.93755,1.937,1.937,56800000.0
2009-03-27 06:19:00,1.937,1.9372,1.9367,1.93685,60800000.0
2009-03-27 06:20:00,1.93685,1.9373,1.93685,1.9373,26600000.0
2009-03-27 06:21:00,1.93735,1.9379,1.93735,1.9378,33600000.0
2009-03-27 06:22:00,1.93785,1.93785,1.9374,1.93755,23200000.0
2009-03-27 06:23:00,1.9373,1.93745,1.9368,1.9369,31200000.0
2009-03-27 06:24:00,1.937,1.93745,1.9367,1.937,49000000.0
2009-03-27 06:25:00,1.9369,1.9373,1.9369,1.9373,13800000.0
2009-03-27 06:26:00,1.9374,1.9377,1.9373,1.93755,20000000.0
2009-03-27 06:27:00,1.93745,1.93745,1.93715,1.93745,24200000.0
2009-03-27 06:28:00,1.9375,1.9377,1.9375,1.9377,20800000.0
2009-03-27 06:29:00,1.93775,1.9379,1.93775,1.93775,9600000.0
2009-03-27 06:30:00,1.93765,1.93765,1.93745,1.93745,6400000.0
2009-03-27 06:31:00,1.9374,1.938,1.9374,1.938,20200000.0
2009-03-27 06:32:00,1.9379,1.9379,1.9379,1.9379,1600000.0
2009-03-27 06:33:00,1.93785,1.93785,1.93745,1.9376,27400000.0
2009-03-27 06:34:00,1.9378,1.9378,1.93765,1.93765,3200000.0
2009-03-27 06:35:00,1.9376,1.9376,1.93745,1.93745,4800000.0
2009-03-27 06:36:00,1.93725,1.9375,1.93725,1.9375,12800000.0
2009-03-27 06:37:00,1.93715,1.9374,1.937,1.93715,28400000.0
2009-03-27 06:38:00,1.9371,1.9372,1.937,1.93715,20000000.0
2009-03-27 06:39:00,1.93725,1.93725,1.9371,1.93715,7200000.0
2009-03-27 06:40:00,1.93725,1.93775,1.93715,1.93775,21800000.0
2009-03-27 06:41:00,1.93785,1.9385,1.93755,1.938,52200000.0
2009-03-27 06:42:00,1.93795,1.93815,1.93775,1.93815,42400000.0
2009-03-27 06:43:00,1.93805,1.93805,1.93735,1.9375,53800000.0
2009-03-27 06:44:00,1.9376,1.9378,1.93735,1.9377,20000000.0
2009-03-27 06:45:00,1.9377,1.9378,1.9376,1.93765,22400000.0
2009-03-27 06:46:00,1.93785,1.9385,1.93785,1.9381,28800000.0
2009-03-27 06:47:00,1.93815,1.9384,1.9378,1.93795,62400000.0
2009-03-27 06:48:00,1.93825,1.93825,1.93765,1.93765,27200000.0
2009-03-27 06:49:00,1.93775,1.9381,1.9373,1.9381,38400000.0
2009-03-27 06:50:00,1.93815,1.93865,1.938,1.93815,41600000.0
2009-03-27 06:51:00,1.93825,1.93915,1.93775,1.9383,106400000.0
2009-03-27 06:52:00,1.9384,1.93895,1.93765,1.93775,87400000.0
2009-03-27 06:53:00,1.93775,1.9397,1.93775,1.9393,188600000.0
2009-03-27 06:54:00,1.9392,1.94,1.93895,1.93955,86400000.0
2009-03-27 06:55:00,1.9395,1.93975,1.93885,1.93915,111600000.0
2009-03-27 06:56:00,1.939,1.9392,1.93855,1.93875,111600000.0
2009-03-27 06:57:00,1.93865,1.9388,1.93855,1.93875,28800000.0
2009-03-27 06:58:00,1.9387,1.93975,1.9386,1.93955,90200000.0
2009-03-27 06:59:00,1.9396,1.94015,1.93935,1.94,46800000.0
2009-03-27 07:00:00,1.94005,1.9411,1.94,1.9406,129200000.0
2009-03-27 07:01:00,1.9408,1.94105,1.9404,1.9409,111000000.0
2009-03-27 07:02:00,1.94105,1.94135,1.94075,1.94105,56200000.0
2009-03-27 07:03:00,1.9411,1.94125,1.94025,1.94025,43200000.0
2009-03-27 07:04:00,1.9402,1.9405,1.9402,1.9403,29000000.0
2009-03-27 07:05:00,1.9401,1.9406,1.9401,1.9403,27200000.0
2009-03-27 07:06:00,1.9403,1.9404,1.9399,1.9403,42600000.0
2009-03-27 07:07:00,1.9402,1.9403,1.94005,1.9403,16800000.0
2009-03-27 07:08:00,1.9404,1.9414,1.9404,1.9414,38400000.0
2009-03-27 07:09:00,1.9412,1.94125,1.94055,1.941,47200000.0
2009-03-27 07:10:00,1.94105,1.9422,1.94095,1.942,84200000.0
2009-03-27 07:11:00,1.942,1.94315,1.942,1.94255,84800000.0
2009-03-27 07:12:00,1.9424,1.9424,1.94225,1.94225,12800000.0
2009-03-27 07:13:00,1.94185,1.94215,1.9418,1.94215,19200000.0
2009-03-27 07:14:00,1.94215,1.9428,1.9417,1.9428,53200000.0
2009-03-27 07:15:00,1.9428,1.9428,1.94235,1.9426,66800000.0
2009-03-27 07:16:00,1.94295,1.94325,1.94235,1.94325,95200000.0
2009-03-27 07:17:00,1.9429,1.94355,1.94235,1.9431,83400000.0
2009-03-27 07:18:00,1.9433,1.94335,1.94265,1.94295,46400000.0
2009-03-27 07:19:00,1.94305,1.94305,1.94295,1.94295,6400000.0
2009-03-27 07:20:00,1.9431,1.94315,1.9429,1.9429,14600000.0
2009-03-27 07:21:00,1.943,1.94325,1.9429,1.94315,54600000.0
2009-03-27 07:22:00,1.9433,1.9442,1.943,1.9436,60800000.0
2009-03-27 07:23:00,1.94365,1.94435,1.943,1.94395,90600000.0
2009-03-27 07:24:00,1.9439,1.9446,1.94355,1.94385,154400000.0
2009-03-27 07:25:00,1.94385,1.9444,1.94295,1.9439,127600000.0
2009-03-27 07:26:00,1.94355,1.94355,1.9428,1.9428,71200000.0
2009-03-27 07:27:00,1.94275,1.9431,1.94275,1.9429,20000000.0
2009-03-27 07:28:00,1.94265,1.9431,1.9426,1.94305,93800000.0
2009-03-27 07:29:00,1.94315,1.94315,1.94285,1.9429,35400000.0
2009-03-27 07:30:00,1.9429,1.9431,1.94235,1.9428,72800000.0
2009-03-27 07:31:00,1.9428,1.9428,1.94225,1.9425,31200000.0
2009-03-27 07:32:00,1.94255,1.9427,1.94235,1.9426,59800000.0
2009-03-27 07:33:00,1.9426,1.9431,1.9424,1.9427,67600000.0
2009-03-27 07:34:00,1.9427,1.9427,1.9413,1.9413,88000000.0
2009-03-27 07:35:00,1.9414,1.94165,1.94115,1.9414,72000000.0
2009-03-27 07:36:00,1.9414,1.94155,1.9414,1.9414,19200000.0
2009-03-27 07:37:00,1.9414,1.94145,1.9406,1.94075,60600000.0
2009-03-27 07:38:00,1.94085,1.94085,1.9406,1.9407,33000000.0
2009-03-27 07:39:00,1.9407,1.94085,1.94045,1.9406,67200000.0
2009-03-27 07:40:00,1.9406,1.9406,1.94,1.94,21600000.0
2009-03-27 07:41:00,1.9403,1.9403,1.9396,1.93975,47200000.0
2009-03-27 07:42:00,1.93975,1.9399,1.93925,1.93965,139000000.0
2009-03-27 07:43:00,1.93965,1.94035,1.93965,1.94,48400000.0
2009-03-27 07:44:00,1.9401,1.94015,1.9391,1.9391,46600000.0
2009-03-27 07:45:00,1.93975,1.9401,1.9396,1.9401,65400000.0
2009-03-27 07:46:00,1.9401,1.94065,1.9398,1.94005,79600000.0
2009-03-27 07:47:00,1.94,1.94005,1.9398,1.9398,35000000.0
2009-03-27 07:48:00,1.9398,1.9398,1.939,1.939,51000000.0
2009-03-27 07:49:00,1.9393,1.94015,1.9393,1.93975,75800000.0
2009-03-27 07:50:00,1.93965,1.9398,1.9396,1.93965,59200000.0
2009-03-27 07:51:00,1.93975,1.9399,1.93955,1.9397,79600000.0
2009-03-27 07:52:00,1.9397,1.94,1.9397,1.9398,22000000.0
2009-03-27 07:53:00,1.9398,1.9406,1.9398,1.9405,50000000.0
2009-03-27 07:54:00,1.94045,1.94075,1.9402,1.94065,75600000.0
2009-03-27 07:55:00,1.9406,1.94065,1.94045,1.94065,30400000.0
2009-03-27 07:56:00,1.9409,1.94105,1.9409,1.94105,11200000.0
2009-03-27 07:57:00,1.9412,1.9412,1.9403,1.9409,59200000.0
2009-03-27 07:58:00,1.9409,1.941,1.94045,1.94075,30600000.0
2009-03-27 07:59:00,1.94075,1.9409,1.94045,1.94065,58000000.0
2009-03-27 08:00:00,1.94075,1.94135,1.94075,1.94135,33600000.0
2009-03-27 08:01:00,1.94145,1.94195,1.94035,1.9414,85800000.0
2009-03-27 08:02:00,1.9413,1.9414,1.9411,1.9414,46600000.0
2009-03-27 08:03:00,1.94145,1.94145,1.941,1.94105,37600000.0
2009-03-27 08:04:00,1.9411,1.94175,1.94005,1.94045,70800000.0
2009-03-27 08:05:00,1.94045,1.94105,1.9404,1.94105,73000000.0
2009-03-27 08:06:00,1.941,1.94135,1.94065,1.94095,78600000.0
2009-03-27 08:07:00,1.941,1.94155,1.94085,1.94105,90600000.0
2009-03-27 08:08:00,1.941,1.9414,1.9404,1.94085,65800000.0
2009-03-27 08:09:00,1.94085,1.941,1.93965,1.93965,64600000.0
2009-03-27 08:10:00,1.9396,1.9407,1.9396,1.94055,80200000.0
2009-03-27 08:11:00,1.94065,1.9414,1.9402,1.9413,182200000.0
2009-03-27 08:12:00,1.94135,1.94155,1.9403,1.94085,83600000.0
2009-03-27 08:13:00,1.94095,1.94115,1.9405,1.9406,36000000.0
2009-03-27 08:14:00,1.9405,1.9409,1.94045,1.9405,25800000.0
2009-03-27 08:15:00,1.9404,1.94065,1.9402,1.94065,32800000.0
2009-03-27 08:16:00,1.94055,1.9409,1.94,1.9409,76800000.0
2009-03-27 08:17:00,1.94105,1.9412,1.9399,1.9412,46400000.0
2009-03-27 08:18:00,1.94125,1.94175,1.941,1.9415,29000000.0
2009-03-27 08:19:00,1.9416,1.9416,1.94095,1.94095,40800000.0
2009-03-27 08:20:00,1.9411,1.94125,1.94075,1.9411,32800000.0
2009-03-27 08:21:00,1.9413,1.9414,1.9407,1.9407,96400000.0
2009-03-27 08:22:00,1.94085,1.94175,1.94065,1.94135,155200000.0
2009-03-27 08:23:00,1.94135,1.9418,1.941,1.94115,47400000.0
2009-03-27 08:24:00,1.9411,1.9414,1.9409,1.9412,49600000.0
2009-03-27 08:25:00,1.9411,1.9417,1.9407,1.94155,104800000.0
2009-03-27 08:26:00,1.94135,1.94265,1.9413,1.94175,90800000.0
2009-03-27 08:27:00,1.94175,1.94245,1.94175,1.9424,133800000.0
2009-03-27 08:28:00,1.94245,1.943,1.94185,1.94245,94000000.0
2009-03-27 08:29:00,1.94265,1.94265,1.9424,1.94255,33600000.0
2009-03-27 08:30:00,1.9426,1.9431,1.9422,1.94285,92800000.0
2009-03-27 08:31:00,1.943,1.9438,1.94255,1.94335,115000000.0
2009-03-27 08:32:00,1.94335,1.94415,1.9431,1.9437,216000000.0
2009-03-27 08:33:00,1.94365,1.94405,1.9435,1.94375,41800000.0
2009-03-27 08:34:00,1.94365,1.94365,1.9427,1.9431,60200000.0
2009-03-27 08:35:00,1.94315,1.94325,1.9424,1.94265,60800000.0
2009-03-27 08:36:00,1.94255,1.94275,1.9421,1.9421,61000000.0
2009-03-27 08:37:00,1.94205,1.94305,1.9419,1.942,117200000.0
2009-03-27 08:38:00,1.9419,1.9424,1.9419,1.94205,110400000.0
2009-03-27 08:39:00,1.94205,1.9423,1.94175,1.94195,49000000.0
2009-03-27 08:40:00,1.94215,1.9426,1.94145,1.94195,115400000.0
2009-03-27 08:41:00,1.9422,1.94235,1.94115,1.9414,130400000.0
2009-03-27 08:42:00,1.9414,1.942,1.9413,1.94195,109800000.0
2009-03-27 08:43:00,1.942,1.94295,1.94195,1.94215,86600000.0
2009-03-27 08:44:00,1.9421,1.9425,1.94155,1.94195,113600000.0
2009-03-27 08:45:00,1.9421,1.9427,1.9419,1.9423,91200000.0
2009-03-27 08:46:00,1.9423,1.94295,1.9423,1.9429,66600000.0
2009-03-27 08:47:00,1.9429,1.94325,1.94225,1.94265,109800000.0
2009-03-27 08:48:00,1.94265,1.94265,1.942,1.9423,65200000.0
2009-03-27 08:49:00,1.94235,1.9425,1.942,1.94205,42600000.0
2009-03-27 08:50:00,1.94215,1.9426,1.9413,1.9423,137400000.0
2009-03-27 08:51:00,1.9422,1.94255,1.94215,1.94235,32000000.0
2009-03-27 08:52:00,1.9422,1.9426,1.94205,1.9426,23400000.0
2009-03-27 08:53:00,1.9428,1.9431,1.94255,1.94255,62400000.0
2009-03-27 08:54:00,1.9426,1.9427,1.9409,1.9415,66600000.0
2009-03-27 08:55:00,1.94135,1.9421,1.941,1.9412,117800000.0
2009-03-27 08:56:00,1.94125,1.94175,1.9409,1.94175,48800000.0
2009-03-27 08:57:00,1.94175,1.9421,1.94145,1.9416,72800000.0
2009-03-27 08:58:00,1.9415,1.9416,1.9405,1.94065,117600000.0
2009-03-27 08:59:00,1.9406,1.94095,1.9404,1.9404,40000000.0
2009-03-27 09:00:00,1.9405,1.9407,1.9404,1.9404,19200000.0
2009-03-27 09:01:00,1.94045,1.94065,1.94025,1.9406,41600000.0
2009-03-27 09:02:00,1.9406,1.9417,1.9406,1.9417,62000000.0
2009-03-27 09:03:00,1.9419,1.94205,1.94065,1.94085,91200000.0
2009-03-27 09:04:00,1.9408,1.94155,1.9404,1.94145,55200000.0
2009-03-27 09:05:00,1.9416,1.9416,1.94085,1.94105,72200000.0
2009-03-27 09:06:00,1.9412,1.9422,1.9412,1.9422,108400000.0
2009-03-27 09:07:00,1.94235,1.9433,1.94225,1.94245,132000000.0
2009-03-27 09:08:00,1.9423,1.9435,1.9423,1.943,120200000.0
2009-03-27 09:09:00,1.943,1.94325,1.9419,1.9421,162200000.0
2009-03-27 09:10:00,1.94225,1.94245,1.94195,1.94205,70400000.0
2009-03-27 09:11:00,1.94205,1.94225,1.9411,1.94175,95800000.0
2009-03-27 09:12:00,1.9418,1.94215,1.9418,1.94205,60000000.0
2009-03-27 09:13:00,1.94185,1.94255,1.9418,1.9419,80200000.0
2009-03-27 09:14:00,1.9419,1.9429,1.9413,1.94165,172200000.0
2009-03-27 09:15:00,1.94165,1.9423,1.9415,1.94225,131400000.0
2009-03-27 09:16:00,1.9423,1.94255,1.94215,1.94235,81400000.0
2009-03-27 09:17:00,1.94225,1.94235,1.94145,1.94195,105800000.0
2009-03-27 09:18:00,1.94185,1.94225,1.94155,1.94175,86800000.0
2009-03-27 09:19:00,1.9422,1.9433,1.94165,1.94295,113400000.0
2009-03-27 09:20:00,1.94325,1.9433,1.9413,1.9419,162400000.0
2009-03-27 09:21:00,1.9419,1.94265,1.9419,1.9425,115200000.0
2009-03-27 09:22:00,1.9424,1.9425,1.94165,1.9417,120000000.0
2009-03-27 09:23:00,1.9417,1.94235,1.94145,1.94195,117600000.0
2009-03-27 09:24:00,1.94195,1.9423,1.9414,1.94185,86400000.0
2009-03-27 09:25:00,1.94185,1.94265,1.9416,1.9424,92800000.0
2009-03-27 09:26:00,1.9424,1.94245,1.9415,1.9423,171200000.0
2009-03-27 09:27:00,1.94225,1.94235,1.94165,1.9418,89600000.0
2009-03-27 09:28:00,1.94175,1.94285,1.9414,1.9426,128200000.0
2009-03-27 09:29:00,1.9425,1.9434,1.94185,1.94225,249800000.0
2009-03-27 09:30:00,1.9423,1.94295,1.94215,1.94295,132400000.0
2009-03-27 09:31:00,1.9429,1.94385,1.94215,1.9432,127800000.0
2009-03-27 09:32:00,1.9433,1.9433,1.9424,1.9424,119000000.0
2009-03-27 09:33:00,1.9425,1.9432,1.9424,1.94285,115800000.0
2009-03-27 09:34:00,1.943,1.943,1.94185,1.9421,140000000.0
2009-03-27 09:35:00,1.9421,1.94245,1.94165,1.94185,113800000.0
2009-03-27 09:36:00,1.94185,1.942,1.94125,1.9417,132600000.0
2009-03-27 09:37:00,1.94165,1.9424,1.9414,1.9424,133800000.0
2009-03-27 09:38:00,1.9424,1.94265,1.94215,1.94265,64800000.0
2009-03-27 09:39:00,1.94265,1.94265,1.9422,1.94245,72000000.0
2009-03-27 09:40:00,1.94235,1.9428,1.94235,1.94265,121200000.0
2009-03-27 09:41:00,1.94265,1.94325,1.9426,1.9432,117400000.0
2009-03-27 09:42:00,1.94315,1.94315,1.9423,1.94245,135600000.0
2009-03-27 09:43:00,1.94255,1.943,1.94255,1.94285,51200000.0
2009-03-27 09:44:00,1.94285,1.9431,1.94245,1.94285,85600000.0
2009-03-27 09:45:00,1.94285,1.94355,1.94285,1.94315,119200000.0
2009-03-27 09:46:00,1.9431,1.9438,1.9431,1.94335,74600000.0
2009-03-27 09:47:00,1.94325,1.9435,1.94295,1.94295,44200000.0
2009-03-27 09:48:00,1.943,1.94355,1.9428,1.9428,113800000.0
2009-03-27 09:49:00,1.94275,1.9429,1.9419,1.94245,167200000.0
2009-03-27 09:50:00,1.94245,1.9439,1.9424,1.94345,393600000.0
2009-03-27 09:51:00,1.94325,1.9436,1.9428,1.9432,190800000.0
2009-03-27 09:52:00,1.9431,1.94365,1.9428,1.9435,131400000.0
2009-03-27 09:53:00,1.9436,1.9446,1.94355,1.9439,235000000.0
2009-03-27 09:54:00,1.94395,1.9442,1.9434,1.94355,139000000.0
2009-03-27 09:55:00,1.94355,1.94395,1.9432,1.9433,168400000.0
2009-03-27 09:56:00,1.9431,1.94315,1.9416,1.9426,189000000.0
2009-03-27 09:57:00,1.9425,1.94315,1.9417,1.943,144600000.0
2009-03-27 09:58:00,1.943,1.9435,1.9425,1.94265,288600000.0
2009-03-27 09:59:00,1.9425,1.9437,1.9425,1.9433,231400000.0
2009-03-27 10:00:00,1.9435,1.9437,1.9429,1.9429,168600000.0
2009-03-27 10:01:00,1.943,1.94325,1.94255,1.94295,344800000.0
2009-03-27 10:02:00,1.9429,1.94345,1.94245,1.9426,161400000.0
2009-03-27 10:03:00,1.9426,1.94335,1.94255,1.94285,331799999.0
2009-03-27 10:04:00,1.9428,1.94305,1.94225,1.94245,273800000.0
2009-03-27 10:05:00,1.9425,1.9426,1.9421,1.94255,148000000.0
2009-03-27 10:06:00,1.94255,1.94275,1.942,1.9424,181600000.0
2009-03-27 10:07:00,1.94235,1.9426,1.9419,1.942,317200000.0
2009-03-27 10:08:00,1.94185,1.9432,1.9418,1.9427,382600000.0
2009-03-27 10:09:00,1.94275,1.94275,1.9417,1.9419,238400000.0
2009-03-27 10:10:00,1.942,1.9422,1.94135,1.9421,187200000.0
2009-03-27 10:11:00,1.942,1.94225,1.9414,1.94195,259400000.0
2009-03-27 10:12:00,1.94195,1.94215,1.941,1.94165,210600000.0
2009-03-27 10:13:00,1.94165,1.9421,1.9407,1.941,169400000.0
2009-03-27 10:14:00,1.9411,1.94165,1.9403,1.9412,211400000.0
2009-03-27 10:15:00,1.9413,1.94185,1.94115,1.9413,145000000.0
2009-03-27 10:16:00,1.94125,1.94195,1.9412,1.94135,163600000.0
2009-03-27 10:17:00,1.94135,1.94155,1.94095,1.94105,106600000.0
2009-03-27 10:18:00,1.94105,1.94135,1.9402,1.94025,117800000.0
2009-03-27 10:19:00,1.94025,1.9406,1.94015,1.9405,70400000.0
2009-03-27 10:20:00,1.94055,1.94085,1.94035,1.9404,72000000.0
2009-03-27 10:21:00,1.9405,1.94085,1.9396,1.94015,196800000.0
2009-03-27 10:22:00,1.94015,1.9404,1.93925,1.93945,206400000.0
2009-03-27 10:23:00,1.93955,1.93955,1.9375,1.9379,159800000.0
2009-03-27 10:24:00,1.9378,1.938,1.93675,1.93685,226800000.0
2009-03-27 10:25:00,1.9369,1.93815,1.9368,1.9376,169000000.0
2009-03-27 10:26:00,1.93785,1.9382,1.93785,1.938,113400000.0
2009-03-27 10:27:00,1.938,1.93825,1.93745,1.9376,76000000.0
2009-03-27 10:28:00,1.9376,1.938,1.9373,1.938,94600000.0
2009-03-27 10:29:00,1.93795,1.93795,1.93735,1.9375,64000000.0
2009-03-27 10:30:00,1.9375,1.93775,1.93735,1.93775,48000000.0
2009-03-27 10:31:00,1.9376,1.93785,1.9375,1.93765,122800000.0
2009-03-27 10:32:00,1.93775,1.93825,1.93765,1.93805,140600000.0
2009-03-27 10:33:00,1.93795,1.9386,1.93795,1.9386,100000000.0
2009-03-27 10:34:00,1.9384,1.9385,1.9376,1.93845,142400000.0
2009-03-27 10:35:00,1.93825,1.9386,1.9375,1.9379,164400000.0
2009-03-27 10:36:00,1.9379,1.93845,1.93765,1.9383,127000000.0
2009-03-27 10:37:00,1.9376,1.93835,1.9374,1.9379,113000000.0
2009-03-27 10:38:00,1.9379,1.93895,1.9378,1.93865,115800000.0
2009-03-27 10:39:00,1.9387,1.93885,1.93785,1.93785,182000000.0
2009-03-27 10:40:00,1.9379,1.9379,1.93715,1.9372,132000000.0
2009-03-27 10:41:00,1.9372,1.93765,1.93685,1.93765,167400000.0
2009-03-27 10:42:00,1.9377,1.93785,1.93705,1.9377,59400000.0
2009-03-27 10:43:00,1.93775,1.93825,1.9374,1.93795,121000000.0
2009-03-27 10:44:00,1.9381,1.93825,1.9371,1.9374,98400000.0
2009-03-27 10:45:00,1.93745,1.9379,1.93735,1.93735,139200000.0
2009-03-27 10:46:00,1.93745,1.9381,1.93735,1.9377,123200000.0
2009-03-27 10:47:00,1.9377,1.938,1.9376,1.93785,151400000.0
2009-03-27 10:48:00,1.938,1.9381,1.9375,1.9376,116800000.0
2009-03-27 10:49:00,1.9376,1.9383,1.93735,1.9383,137800000.0
2009-03-27 10:50:00,1.93825,1.9385,1.9379,1.9385,119200000.0
2009-03-27 10:51:00,1.9385,1.9394,1.9383,1.93885,90000000.0
2009-03-27 10:52:00,1.939,1.9399,1.9388,1.9399,100000000.0
2009-03-27 10:53:00,1.94,1.9402,1.93785,1.9383,389000000.0
2009-03-27 10:54:00,1.93825,1.9387,1.93795,1.9384,119800000.0
2009-03-27 10:55:00,1.9384,1.9387,1.93795,1.93825,196800000.0
2009-03-27 10:56:00,1.9383,1.9383,1.93775,1.938,165600000.0
2009-03-27 10:57:00,1.9381,1.9383,1.93745,1.9378,149200000.0
2009-03-27 10:58:00,1.93775,1.93815,1.93775,1.9381,116000000.0
2009-03-27 10:59:00,1.93805,1.9382,1.9376,1.9378,185000000.0
2009-03-27 11:00:00,1.9379,1.9387,1.9376,1.9385,245600000.0
2009-03-27 11:01:00,1.9385,1.9394,1.93805,1.939,181600000.0
2009-03-27 11:02:00,1.9392,1.9394,1.93885,1.93885,207200000.0
2009-03-27 11:03:00,1.93895,1.9403,1.93895,1.9397,199600000.0
2009-03-27 11:04:00,1.9395,1.9402,1.93835,1.9393,212000000.0
2009-03-27 11:05:00,1.9393,1.9398,1.93805,1.93935,211800000.0
2009-03-27 11:06:00,1.93935,1.9395,1.9385,1.9391,156000000.0
2009-03-27 11:07:00,1.9391,1.9392,1.93785,1.9381,262400000.0
2009-03-27 11:08:00,1.9382,1.9387,1.93775,1.9385,225200000.0
2009-03-27 11:09:00,1.9386,1.9391,1.93835,1.9389,118200000.0
2009-03-27 11:10:00,1.9389,1.9391,1.9378,1.9387,253600000.0
2009-03-27 11:11:00,1.9386,1.9387,1.93755,1.9381,222800000.0
2009-03-27 11:12:00,1.9381,1.9381,1.9364,1.9364,204200000.0
2009-03-27 11:13:00,1.93625,1.93675,1.935,1.9353,285700000.0
2009-03-27 11:14:00,1.9353,1.9359,1.93405,1.93545,229200000.0
2009-03-27 11:15:00,1.9355,1.93565,1.93425,1.93565,304800000.0
2009-03-27 11:16:00,1.93575,1.93605,1.93515,1.93535,133600000.0
2009-03-27 11:17:00,1.93525,1.9366,1.93505,1.93505,218200000.0
2009-03-27 11:18:00,1.9349,1.9356,1.93445,1.9356,261400000.0
2009-03-27 11:19:00,1.9356,1.9361,1.93535,1.9361,210400000.0
2009-03-27 11:20:00,1.936,1.9363,1.93575,1.9361,169600000.0
2009-03-27 11:21:00,1.9362,1.9365,1.9358,1.93625,172800000.0
2009-03-27 11:22:00,1.93625,1.9371,1.9358,1.93605,276200000.0
2009-03-27 11:23:00,1.9362,1.9364,1.9353,1.936,179800000.0
2009-03-27 11:24:00,1.9356,1.936,1.93475,1.9353,325000000.0
2009-03-27 11:25:00,1.9352,1.9352,1.9335,1.9339,303200000.0
2009-03-27 11:26:00,1.9339,1.93455,1.9329,1.93455,258200000.0
2009-03-27 11:27:00,1.93445,1.9352,1.93385,1.9347,222400000.0
2009-03-27 11:28:00,1.9347,1.9347,1.9337,1.9337,289800000.0
2009-03-27 11:29:00,1.9337,1.9346,1.9336,1.9344,265200000.0
2009-03-27 11:30:00,1.9344,1.9347,1.93225,1.93255,337800000.0
2009-03-27 11:31:00,1.93255,1.9329,1.93115,1.93135,195400000.0
2009-03-27 11:32:00,1.9314,1.9326,1.9314,1.93245,311000000.0
2009-03-27 11:33:00,1.93245,1.93285,1.9316,1.93245,193600000.0
2009-03-27 11:34:00,1.9327,1.9334,1.9324,1.93335,139400000.0
2009-03-27 11:35:00,1.9333,1.93405,1.9333,1.93355,138000000.0
2009-03-27 11:36:00,1.93355,1.93405,1.93325,1.93385,131600000.0
2009-03-27 11:37:00,1.93385,1.9343,1.93355,1.934,107200000.0
2009-03-27 11:38:00,1.934,1.93425,1.9334,1.9337,107200000.0
2009-03-27 11:39:00,1.93395,1.9355,1.93365,1.9352,250600000.0
2009-03-27 11:40:00,1.9352,1.9355,1.93345,1.93375,252000000.0
2009-03-27 11:41:00,1.93385,1.93385,1.9323,1.9333,218600000.0
2009-03-27 11:42:00,1.9333,1.93375,1.93285,1.93325,251800000.0
2009-03-27 11:43:00,1.93325,1.9333,1.93245,1.93285,369400000.0
2009-03-27 11:44:00,1.93295,1.93335,1.93235,1.933,338600000.0
2009-03-27 11:45:00,1.93305,1.93325,1.93245,1.93245,244400000.0
2009-03-27 11:46:00,1.93255,1.933,1.932,1.93245,307000000.0
2009-03-27 11:47:00,1.93265,1.9331,1.93225,1.93235,211200000.0
2009-03-27 11:48:00,1.9324,1.9329,1.9323,1.93265,177600000.0
2009-03-27 11:49:00,1.9327,1.93305,1.93235,1.93265,178000000.0
2009-03-27 11:50:00,1.933,1.9333,1.93265,1.93325,147000000.0
2009-03-27 11:51:00,1.93325,1.9334,1.9327,1.9331,250600000.0
2009-03-27 11:52:00,1.93315,1.9334,1.93255,1.93285,156800000.0
2009-03-27 11:53:00,1.93295,1.93355,1.93265,1.93335,185400000.0
2009-03-27 11:54:00,1.93355,1.93405,1.9333,1.93345,140600000.0
2009-03-27 11:55:00,1.93345,1.93345,1.93225,1.93225,110800000.0
2009-03-27 11:56:00,1.93235,1.9326,1.9319,1.9323,116000000.0
2009-03-27 11:57:00,1.9323,1.9325,1.9309,1.9312,201600000.0
2009-03-27 11:58:00,1.9313,1.93185,1.9306,1.93075,206000000.0
2009-03-27 11:59:00,1.9308,1.9322,1.9307,1.93175,218600000.0
2009-03-27 12:00:00,1.9318,1.93245,1.9316,1.9324,216000000.0
2009-03-27 12:01:00,1.9324,1.9324,1.93175,1.9318,177800000.0
2009-03-27 12:02:00,1.9317,1.93185,1.9307,1.9312,164000000.0
2009-03-27 12:03:00,1.93085,1.9311,1.92995,1.93,259200000.0
2009-03-27 12:04:00,1.93005,1.93055,1.92975,1.93015,233800000.0
2009-03-27 12:05:00,1.9302,1.9318,1.92995,1.9317,300200000.0
2009-03-27 12:06:00,1.9317,1.9317,1.9302,1.93085,263400000.0
2009-03-27 12:07:00,1.9309,1.93165,1.9309,1.93165,196800000.0
2009-03-27 12:08:00,1.93165,1.93165,1.9306,1.9309,319000000.0
2009-03-27 12:09:00,1.93095,1.9311,1.9286,1.9286,281800000.0
2009-03-27 12:10:00,1.92885,1.9292,1.92745,1.92745,386200000.0
2009-03-27 12:11:00,1.92765,1.9281,1.9274,1.9279,252000000.0
2009-03-27 12:12:00,1.928,1.9283,1.92655,1.92685,273600000.0
2009-03-27 12:13:00,1.92685,1.9272,1.92495,1.9259,316400000.0
2009-03-27 12:14:00,1.92565,1.92585,1.92185,1.9221,315800000.0
2009-03-27 12:15:00,1.9221,1.923,1.9212,1.9227,350800000.0
2009-03-27 12:16:00,1.9228,1.9249,1.9228,1.9246,293600000.0
2009-03-27 12:17:00,1.9249,1.9258,1.9247,1.9248,262400000.0
2009-03-27 12:18:00,1.9248,1.9265,1.92475,1.92575,310400000.0
2009-03-27 12:19:00,1.9259,1.926,1.925,1.92575,273800000.0
2009-03-27 12:20:00,1.9257,1.9263,1.92475,1.9251,379700000.0
2009-03-27 12:21:00,1.9251,1.9267,1.92475,1.92625,382200000.0
2009-03-27 12:22:00,1.9264,1.92785,1.9264,1.92675,330200000.0
2009-03-27 12:23:00,1.92675,1.9277,1.9258,1.92755,332200000.0
2009-03-27 12:24:00,1.9276,1.9288,1.92685,1.9284,292000000.0
2009-03-27 12:25:00,1.92825,1.92965,1.9279,1.92945,271000000.0
2009-03-27 12:26:00,1.92945,1.9296,1.92805,1.92805,313600000.0
2009-03-27 12:27:00,1.92795,1.9288,1.9273,1.92805,286800000.0
2009-03-27 12:28:00,1.9281,1.9292,1.92775,1.92915,250800000.0
2009-03-27 12:29:00,1.92915,1.92925,1.9285,1.92885,248800000.0
2009-03-27 12:30:00,1.92885,1.92935,1.92845,1.92845,277800000.0
2009-03-27 12:31:00,1.92845,1.9306,1.92845,1.9303,163600000.0
2009-03-27 12:32:00,1.93025,1.9312,1.92875,1.9292,237600000.0
2009-03-27 12:33:00,1.92905,1.9297,1.92895,1.929,290000000.0
2009-03-27 12:34:00,1.929,1.9292,1.92825,1.92855,246800000.0
2009-03-27 12:35:00,1.92855,1.92855,1.9267,1.92685,212800000.0
2009-03-27 12:36:00,1.9269,1.927,1.9262,1.92655,206200000.0
2009-03-27 12:37:00,1.92665,1.9271,1.9263,1.9267,141800000.0
2009-03-27 12:38:00,1.9267,1.9282,1.92655,1.9278,212000000.0
2009-03-27 12:39:00,1.9274,1.92865,1.92725,1.9284,208000000.0
2009-03-27 12:40:00,1.9283,1.92865,1.9278,1.92795,149200000.0
2009-03-27 12:41:00,1.92775,1.92775,1.9272,1.9272,117200000.0
2009-03-27 12:42:00,1.92745,1.9281,1.9272,1.92805,126800000.0
2009-03-27 12:43:00,1.9281,1.92905,1.92775,1.92845,152400000.0
2009-03-27 12:44:00,1.92855,1.9286,1.9274,1.9282,237400000.0
2009-03-27 12:45:00,1.92825,1.9284,1.92805,1.92825,91000000.0
2009-03-27 12:46:00,1.9282,1.92865,1.9279,1.9279,97200000.0
2009-03-27 12:47:00,1.92805,1.92845,1.9275,1.928,141400000.0
2009-03-27 12:48:00,1.92815,1.929,1.92785,1.92795,190200000.0
2009-03-27 12:49:00,1.92795,1.92835,1.92725,1.9277,190200000.0
2009-03-27 12:50:00,1.9271,1.92845,1.927,1.9282,203400000.0
2009-03-27 12:51:00,1.9283,1.9288,1.9272,1.9273,271800000.0
2009-03-27 12:52:00,1.9275,1.92855,1.92715,1.92855,245600000.0
2009-03-27 12:53:00,1.9287,1.9292,1.9275,1.92775,244400000.0
2009-03-27 12:54:00,1.92785,1.92835,1.92705,1.92755,230800000.0
2009-03-27 12:55:00,1.9276,1.92855,1.9276,1.92775,189800000.0
2009-03-27 12:56:00,1.92775,1.929,1.92775,1.9288,138800000.0
2009-03-27 12:57:00,1.9288,1.92885,1.92825,1.92855,212200000.0
2009-03-27 12:58:00,1.92845,1.92935,1.92825,1.92825,204600000.0
2009-03-27 12:59:00,1.9281,1.92875,1.9277,1.9282,191400000.0
2009-03-27 13:00:00,1.92815,1.92865,1.9259,1.9259,220800000.0
2009-03-27 13:01:00,1.92625,1.92775,1.92625,1.92705,189600000.0
2009-03-27 13:02:00,1.9272,1.92745,1.9266,1.92695,271600000.0
2009-03-27 13:03:00,1.92685,1.9283,1.92665,1.9278,218800000.0
2009-03-27 13:04:00,1.92775,1.9279,1.9255,1.92635,216200000.0
2009-03-27 13:05:00,1.9265,1.9268,1.9259,1.92615,246400000.0
2009-03-27 13:06:00,1.9263,1.9263,1.92575,1.926,96000000.0
2009-03-27 13:07:00,1.92585,1.92615,1.9249,1.92565,245600000.0
2009-03-27 13:08:00,1.9251,1.9255,1.92435,1.9249,356800000.0
2009-03-27 13:09:00,1.92475,1.9254,1.92435,1.925,212000000.0
2009-03-27 13:10:00,1.925,1.92505,1.9242,1.9245,160400000.0
2009-03-27 13:11:00,1.92455,1.9259,1.9243,1.9256,193200000.0
2009-03-27 13:12:00,1.92575,1.92625,1.92545,1.9259,155200000.0
2009-03-27 13:13:00,1.92595,1.9266,1.92555,1.92635,221200000.0
2009-03-27 13:14:00,1.92625,1.92685,1.9259,1.9262,143800000.0
2009-03-27 13:15:00,1.9262,1.9265,1.9255,1.9265,198000000.0
2009-03-27 13:16:00,1.9265,1.9265,1.92555,1.9264,249400000.0
2009-03-27 13:17:00,1.9263,1.92685,1.92555,1.92675,199600000.0
2009-03-27 13:18:00,1.92635,1.9266,1.9258,1.92595,138800000.0
2009-03-27 13:19:00,1.9262,1.9264,1.92585,1.92625,120800000.0
2009-03-27 13:20:00,1.9263,1.9266,1.9258,1.9266,148000000.0
2009-03-27 13:21:00,1.92645,1.9281,1.92615,1.92785,159000000.0
2009-03-27 13:22:00,1.9278,1.9278,1.92705,1.9272,146200000.0
2009-03-27 13:23:00,1.9272,1.9272,1.92625,1.9263,169800000.0
2009-03-27 13:24:00,1.92655,1.9267,1.9256,1.92615,104200000.0
2009-03-27 13:25:00,1.92595,1.9261,1.9251,1.9252,276800000.0
2009-03-27 13:26:00,1.9252,1.92745,1.92505,1.92695,171800000.0
2009-03-27 13:27:00,1.92715,1.92835,1.92715,1.92805,167400000.0
2009-03-27 13:28:00,1.92805,1.92835,1.927,1.9274,180400000.0
2009-03-27 13:29:00,1.9274,1.9276,1.92615,1.92625,162900000.0
2009-03-27 13:30:00,1.9262,1.9262,1.9242,1.92455,185500000.0
2009-03-27 13:31:00,1.9246,1.92565,1.9245,1.9252,176400000.0
2009-03-27 13:32:00,1.92505,1.9258,1.9249,1.92535,197600000.0
2009-03-27 13:33:00,1.92545,1.92645,1.92455,1.92455,289200000.0
2009-03-27 13:34:00,1.92455,1.9267,1.9245,1.9256,207900000.0
2009-03-27 13:35:00,1.92555,1.9256,1.92395,1.9252,260800000.0
2009-03-27 13:36:00,1.9252,1.9252,1.924,1.9245,293800000.0
2009-03-27 13:37:00,1.9243,1.92545,1.92415,1.92455,245600000.0
2009-03-27 13:38:00,1.9246,1.92585,1.9245,1.9252,269400000.0
2009-03-27 13:39:00,1.92515,1.9261,1.92485,1.9249,248800000.0
2009-03-27 13:40:00,1.92495,1.9254,1.9246,1.9252,298000000.0
2009-03-27 13:41:00,1.92515,1.92515,1.92395,1.9245,278200000.0
2009-03-27 13:42:00,1.9245,1.9246,1.92335,1.92455,313000000.0
2009-03-27 13:43:00,1.9244,1.9251,1.9234,1.92445,309200000.0
2009-03-27 13:44:00,1.9244,1.92455,1.92355,1.9244,263200000.0
2009-03-27 13:45:00,1.92455,1.9247,1.92345,1.92425,247000000.0
2009-03-27 13:46:00,1.92415,1.92425,1.9237,1.9241,246000000.0
2009-03-27 13:47:00,1.92415,1.9245,1.9232,1.92435,303400000.0
2009-03-27 13:48:00,1.9244,1.9254,1.92305,1.9254,283000000.0
2009-03-27 13:49:00,1.92485,1.9253,1.92455,1.92505,325000000.0
2009-03-27 13:50:00,1.92485,1.9253,1.92445,1.92455,310000000.0
2009-03-27 13:51:00,1.9245,1.92525,1.92375,1.9239,236200000.0
2009-03-27 13:52:00,1.9239,1.92525,1.9239,1.92495,297800000.0
2009-03-27 13:53:00,1.9245,1.9252,1.9239,1.92415,293200000.0
2009-03-27 13:54:00,1.92425,1.9246,1.92315,1.9238,269600000.0
2009-03-27 13:55:00,1.92365,1.9241,1.92325,1.92355,207200000.0
2009-03-27 13:56:00,1.9235,1.9241,1.92265,1.9228,240400000.0
2009-03-27 13:57:00,1.9228,1.9235,1.9222,1.92275,222400000.0
2009-03-27 13:58:00,1.9228,1.92325,1.9212,1.92315,343000000.0
2009-03-27 13:59:00,1.92295,1.924,1.9223,1.9233,352200000.0
2009-03-27 14:00:00,1.92325,1.9247,1.9231,1.92355,208400000.0
2009-03-27 14:01:00,1.92355,1.92405,1.9233,1.9234,209000000.0
2009-03-27 14:02:00,1.9234,1.9236,1.92245,1.92285,239400000.0
2009-03-27 14:03:00,1.9227,1.9237,1.9222,1.92225,249200000.0
2009-03-27 14:04:00,1.9224,1.9231,1.92215,1.9229,184000000.0
2009-03-27 14:05:00,1.9228,1.9234,1.92215,1.923,228400000.0
2009-03-27 14:06:00,1.923,1.92305,1.92225,1.92255,242400000.0
2009-03-27 14:07:00,1.92255,1.92265,1.92085,1.92135,237000000.0
2009-03-27 14:08:00,1.9214,1.9219,1.92095,1.9215,186800000.0
2009-03-27 14:09:00,1.9215,1.9226,1.9215,1.9225,169800000.0
2009-03-27 14:10:00,1.92265,1.92325,1.9223,1.92275,149600000.0
2009-03-27 14:11:00,1.92275,1.92355,1.9226,1.92325,219600000.0
2009-03-27 14:12:00,1.9233,1.92345,1.92095,1.921,172800000.0
2009-03-27 14:13:00,1.9209,1.92155,1.9203,1.9207,116800000.0
2009-03-27 14:14:00,1.92085,1.9212,1.9202,1.9203,191200000.0
2009-03-27 14:15:00,1.9203,1.92125,1.9201,1.921,199800000.0
2009-03-27 14:16:00,1.92095,1.9216,1.9207,1.9212,141000000.0
2009-03-27 14:17:00,1.9212,1.92175,1.921,1.92145,172800000.0
2009-03-27 14:18:00,1.92155,1.92205,1.92115,1.9217,196800000.0
2009-03-27 14:19:00,1.9215,1.9215,1.92085,1.92105,130000000.0
2009-03-27 14:20:00,1.92105,1.9212,1.9201,1.92035,232600000.0
2009-03-27 14:21:00,1.92035,1.9208,1.9197,1.9202,169400000.0
2009-03-27 14:22:00,1.9202,1.92135,1.9202,1.92135,232400000.0
2009-03-27 14:23:00,1.92135,1.92215,1.9206,1.92135,259000000.0
2009-03-27 14:24:00,1.92145,1.92155,1.92045,1.9212,197200000.0
2009-03-27 14:25:00,1.92105,1.92435,1.92105,1.9233,234200000.0
2009-03-27 14:26:00,1.9235,1.9241,1.9232,1.924,191400000.0
2009-03-27 14:27:00,1.924,1.92405,1.92305,1.9238,224200000.0
2009-03-27 14:28:00,1.9239,1.924,1.92305,1.92315,273800000.0
2009-03-27 14:29:00,1.92315,1.9236,1.92295,1.9235,180400000.0
2009-03-27 14:30:00,1.92345,1.9243,1.92325,1.92345,237600000.0
2009-03-27 14:31:00,1.92335,1.9244,1.92285,1.92415,273800000.0
2009-03-27 14:32:00,1.9242,1.92525,1.92415,1.92495,212800000.0
2009-03-27 14:33:00,1.9251,1.92535,1.92415,1.92425,263200000.0
2009-03-27 14:34:00,1.9245,1.92565,1.9237,1.92565,194200000.0
2009-03-27 14:35:00,1.92585,1.92595,1.9246,1.9253,187000000.0
2009-03-27 14:36:00,1.92535,1.9259,1.9252,1.92565,231000000.0
2009-03-27 14:37:00,1.92565,1.9258,1.9246,1.92525,210600000.0
2009-03-27 14:38:00,1.92525,1.9258,1.9248,1.9251,245400000.0
2009-03-27 14:39:00,1.92515,1.9257,1.92495,1.92565,204000000.0
2009-03-27 14:40:00,1.9258,1.92625,1.9255,1.9255,189800000.0
2009-03-27 14:41:00,1.9255,1.9262,1.9255,1.92605,184200000.0
2009-03-27 14:42:00,1.9261,1.9261,1.92455,1.9248,182400000.0
2009-03-27 14:43:00,1.9248,1.92545,1.924,1.92505,242800000.0
2009-03-27 14:44:00,1.92505,1.9264,1.92495,1.9262,331800000.0
2009-03-27 14:45:00,1.92585,1.9262,1.9255,1.9257,171600000.0
2009-03-27 14:46:00,1.92565,1.92635,1.92545,1.9262,206200000.0
2009-03-27 14:47:00,1.92605,1.9266,1.92575,1.92595,186200000.0
2009-03-27 14:48:00,1.92595,1.92595,1.92465,1.92535,227800000.0
2009-03-27 14:49:00,1.92525,1.92525,1.92455,1.9247,167400000.0
2009-03-27 14:50:00,1.9247,1.9254,1.9244,1.9251,183200000.0
2009-03-27 14:51:00,1.925,1.9252,1.92475,1.925,91400000.0
2009-03-27 14:52:00,1.92505,1.9254,1.9246,1.925,155600000.0
2009-03-27 14:53:00,1.9249,1.9249,1.9237,1.92385,94600000.0
2009-03-27 14:54:00,1.92395,1.9244,1.9236,1.92385,112200000.0
2009-03-27 14:55:00,1.9239,1.9243,1.9237,1.92415,117400000.0
2009-03-27 14:56:00,1.92415,1.9245,1.9239,1.924,132200000.0
2009-03-27 14:57:00,1.924,1.9244,1.92385,1.9242,135200000.0
2009-03-27 14:58:00,1.9242,1.9243,1.9233,1.92335,100800000.0
2009-03-27 14:59:00,1.92345,1.9239,1.92295,1.92355,132200000.0
2009-03-27 15:00:00,1.92355,1.9242,1.9233,1.92405,114800000.0
2009-03-27 15:01:00,1.92395,1.92425,1.92325,1.92335,124600000.0
2009-03-27 15:02:00,1.92335,1.9235,1.92265,1.923,196800000.0
2009-03-27 15:03:00,1.92305,1.92375,1.92305,1.9234,181000000.0
2009-03-27 15:04:00,1.9234,1.9237,1.92255,1.9231,189400000.0
2009-03-27 15:05:00,1.9231,1.9234,1.92295,1.92325,121600000.0
2009-03-27 15:06:00,1.9232,1.92365,1.92295,1.92335,174600000.0
2009-03-27 15:07:00,1.92335,1.92345,1.92235,1.92235,165600000.0
2009-03-27 15:08:00,1.9225,1.9233,1.9221,1.92235,149000000.0
2009-03-27 15:09:00,1.9223,1.92345,1.92215,1.92345,145200000.0
2009-03-27 15:10:00,1.92315,1.9235,1.92275,1.9233,260400000.0
2009-03-27 15:11:00,1.92335,1.92435,1.9232,1.92415,214800000.0
2009-03-27 15:12:00,1.92415,1.92455,1.9225,1.92445,243600000.0
2009-03-27 15:13:00,1.92455,1.92475,1.9225,1.9241,274100000.0
2009-03-27 15:14:00,1.92395,1.9243,1.9221,1.92235,275300000.0
2009-03-27 15:15:00,1.92235,1.924,1.92215,1.92375,274600000.0
2009-03-27 15:16:00,1.9237,1.9251,1.9232,1.9251,324000000.0
2009-03-27 15:17:00,1.92515,1.9252,1.92385,1.92385,358000000.0
2009-03-27 15:18:00,1.92395,1.9243,1.9233,1.9234,241200000.0
2009-03-27 15:19:00,1.9234,1.92395,1.9231,1.92315,189400000.0
2009-03-27 15:20:00,1.92305,1.9238,1.92255,1.92375,228000000.0
2009-03-27 15:21:00,1.9238,1.9254,1.9233,1.9241,251400000.0
2009-03-27 15:22:00,1.9243,1.92515,1.9242,1.9248,218200000.0
2009-03-27 15:23:00,1.92445,1.9248,1.92435,1.9245,167000000.0
2009-03-27 15:24:00,1.92445,1.9262,1.92435,1.92525,299200000.0
2009-03-27 15:25:00,1.9253,1.9255,1.9244,1.92465,235000000.0
2009-03-27 15:26:00,1.9248,1.9248,1.92385,1.92435,148200000.0
2009-03-27 15:27:00,1.92425,1.9246,1.92395,1.9244,171000000.0
2009-03-27 15:28:00,1.9244,1.9252,1.92365,1.9237,228600000.0
2009-03-27 15:29:00,1.9239,1.9243,1.92355,1.92365,136400000.0
2009-03-27 15:30:00,1.9238,1.9241,1.9234,1.9239,134600000.0
2009-03-27 15:31:00,1.9239,1.92445,1.9234,1.92415,161600000.0
2009-03-27 15:32:00,1.9243,1.92445,1.92385,1.9242,149600000.0
2009-03-27 15:33:00,1.92425,1.9247,1.92375,1.9239,179200000.0
2009-03-27 15:34:00,1.924,1.92435,1.9234,1.9236,217600000.0
2009-03-27 15:35:00,1.92365,1.9239,1.92325,1.9239,169200000.0
2009-03-27 15:36:00,1.92395,1.92475,1.9236,1.9237,175800000.0
2009-03-27 15:37:00,1.92395,1.9251,1.92375,1.9247,180600000.0
2009-03-27 15:38:00,1.9247,1.9247,1.92355,1.92395,194800000.0
2009-03-27 15:39:00,1.924,1.92425,1.923,1.923,159000000.0
2009-03-27 15:40:00,1.9231,1.9235,1.92265,1.92285,143400000.0
2009-03-27 15:41:00,1.92325,1.92355,1.9222,1.9222,211000000.0
2009-03-27 15:42:00,1.92225,1.9229,1.9219,1.92215,187400000.0
2009-03-27 15:43:00,1.92215,1.92265,1.92195,1.9225,164200000.0
2009-03-27 15:44:00,1.9226,1.92295,1.92185,1.92225,142800000.0
2009-03-27 15:45:00,1.92205,1.92345,1.92205,1.92325,188200000.0
2009-03-27 15:46:00,1.9231,1.9236,1.92245,1.9229,165000000.0
2009-03-27 15:47:00,1.9228,1.923,1.9223,1.9228,95800000.0
2009-03-27 15:48:00,1.9229,1.9234,1.9225,1.9225,177800000.0
2009-03-27 15:49:00,1.92275,1.923,1.92215,1.92215,126000000.0
2009-03-27 15:50:00,1.92225,1.9229,1.92205,1.92215,196000000.0
2009-03-27 15:51:00,1.9221,1.92245,1.92145,1.92185,181600000.0
2009-03-27 15:52:00,1.92185,1.9223,1.9213,1.92195,201600000.0
2009-03-27 15:53:00,1.922,1.92285,1.92145,1.92185,227600000.0
2009-03-27 15:54:00,1.9212,1.9223,1.92085,1.9211,214800000.0
2009-03-27 15:55:00,1.9211,1.9218,1.9206,1.92075,241600000.0
2009-03-27 15:56:00,1.9204,1.9215,1.9204,1.921,213600000.0
2009-03-27 15:57:00,1.9211,1.92155,1.92085,1.92105,139600000.0
2009-03-27 15:58:00,1.921,1.92135,1.92075,1.921,143000000.0
2009-03-27 15:59:00,1.92085,1.92155,1.92085,1.92105,131800000.0
2009-03-27 16:00:00,1.92115,1.9214,1.9202,1.9202,174800000.0
2009-03-27 16:01:00,1.92045,1.922,1.9195,1.9215,211000000.0
2009-03-27 16:02:00,1.92145,1.9264,1.92145,1.92475,304800000.0
2009-03-27 16:03:00,1.9247,1.92515,1.9239,1.92435,277200000.0
2009-03-27 16:04:00,1.92435,1.92535,1.92415,1.92535,281000000.0
2009-03-27 16:05:00,1.92535,1.92725,1.92485,1.92705,200000000.0
2009-03-27 16:06:00,1.92705,1.92845,1.9265,1.92835,254600000.0
2009-03-27 16:07:00,1.9285,1.9295,1.928,1.929,286600000.0
2009-03-27 16:08:00,1.92915,1.9322,1.92885,1.9309,301200000.0
2009-03-27 16:09:00,1.93095,1.9311,1.92975,1.9304,251800000.0
2009-03-27 16:10:00,1.93055,1.9319,1.93025,1.9314,269400000.0
2009-03-27 16:11:00,1.93145,1.9316,1.9298,1.93,234800000.0
2009-03-27 16:12:00,1.9301,1.93085,1.9298,1.9305,261000000.0
2009-03-27 16:13:00,1.9305,1.93055,1.92945,1.9301,265400000.0
2009-03-27 16:14:00,1.93015,1.93015,1.92855,1.9292,218000000.0
2009-03-27 16:15:00,1.92915,1.92975,1.9291,1.9296,281600000.0
2009-03-27 16:16:00,1.9296,1.93025,1.92845,1.92845,238200000.0
2009-03-27 16:17:00,1.92845,1.929,1.92755,1.9283,248800000.0
2009-03-27 16:18:00,1.9284,1.93115,1.9281,1.9305,231100000.0
2009-03-27 16:19:00,1.9307,1.9307,1.92955,1.92955,168400000.0
2009-03-27 16:20:00,1.9295,1.9306,1.9294,1.92985,229000000.0
2009-03-27 16:21:00,1.9301,1.93115,1.9297,1.9306,218400000.0
2009-03-27 16:22:00,1.9306,1.931,1.92975,1.9305,244200000.0
2009-03-27 16:23:00,1.9306,1.9315,1.93015,1.93035,238200000.0
2009-03-27 16:24:00,1.93025,1.9311,1.92985,1.93085,181200000.0
2009-03-27 16:25:00,1.9309,1.9314,1.93035,1.93095,188800000.0
2009-03-27 16:26:00,1.9311,1.932,1.9307,1.93185,272400000.0
2009-03-27 16:27:00,1.93195,1.93265,1.93155,1.9321,227200000.0
2009-03-27 16:28:00,1.93215,1.93215,1.93135,1.93165,172000000.0
2009-03-27 16:29:00,1.9318,1.9326,1.93115,1.93165,326600000.0
2009-03-27 16:30:00,1.9318,1.9319,1.92925,1.9294,291600000.0
2009-03-27 16:31:00,1.92955,1.92995,1.929,1.9293,246600000.0
2009-03-27 16:32:00,1.92935,1.9306,1.92895,1.92965,184000000.0
2009-03-27 16:33:00,1.9295,1.93085,1.92925,1.93085,284600000.0
2009-03-27 16:34:00,1.931,1.931,1.92935,1.93045,247200000.0
2009-03-27 16:35:00,1.9305,1.9309,1.92955,1.92985,266400000.0
2009-03-27 16:36:00,1.9298,1.9301,1.9292,1.93005,221200000.0
2009-03-27 16:37:00,1.9301,1.93015,1.92915,1.9297,175200000.0
2009-03-27 16:38:00,1.92965,1.93045,1.9294,1.93045,175400000.0
2009-03-27 16:39:00,1.9305,1.9309,1.93,1.9309,208400000.0
2009-03-27 16:40:00,1.93075,1.9308,1.9294,1.92985,261800000.0
2009-03-27 16:41:00,1.9299,1.9302,1.92945,1.92945,187400000.0
2009-03-27 16:42:00,1.9296,1.9297,1.92845,1.92895,256200000.0
2009-03-27 16:43:00,1.92895,1.9291,1.92725,1.92745,274600000.0
2009-03-27 16:44:00,1.92715,1.92765,1.92655,1.92705,206200000.0
2009-03-27 16:45:00,1.92715,1.92715,1.926,1.92635,183600000.0
2009-03-27 16:46:00,1.92635,1.92635,1.9253,1.92605,222200000.0
2009-03-27 16:47:00,1.9257,1.9258,1.9253,1.92545,131600000.0
2009-03-27 16:48:00,1.92545,1.9255,1.92465,1.92465,146000000.0
2009-03-27 16:49:00,1.925,1.92655,1.925,1.92655,138000000.0
2009-03-27 16:50:00,1.92655,1.92655,1.9257,1.92605,141800000.0
2009-03-27 16:51:00,1.92605,1.92655,1.92565,1.92585,167800000.0
2009-03-27 16:52:00,1.92585,1.9273,1.92555,1.9263,214200000.0
2009-03-27 16:53:00,1.92635,1.9267,1.9259,1.9262,148800000.0
2009-03-27 16:54:00,1.92605,1.92675,1.926,1.9263,184000000.0
2009-03-27 16:55:00,1.92635,1.92695,1.92595,1.9263,223000000.0
2009-03-27 16:56:00,1.92635,1.92655,1.92615,1.9263,154800000.0
2009-03-27 16:57:00,1.9262,1.9264,1.92545,1.92575,183600000.0
2009-03-27 16:58:00,1.9259,1.9263,1.9252,1.92585,199000000.0
2009-03-27 16:59:00,1.9258,1.92635,1.9257,1.9257,81800000.0
2009-03-27 17:00:00,1.92575,1.9267,1.92555,1.9261,204500000.0
2009-03-27 17:01:00,1.92595,1.9265,1.9254,1.9256,187400000.0
2009-03-27 17:02:00,1.9257,1.9264,1.9255,1.9257,188700000.0
2009-03-27 17:03:00,1.92565,1.92625,1.92505,1.9253,157000000.0
2009-03-27 17:04:00,1.92525,1.92525,1.9235,1.92355,205600000.0
2009-03-27 17:05:00,1.9235,1.9247,1.9235,1.92415,125600000.0
2009-03-27 17:06:00,1.9244,1.9244,1.92365,1.9239,170000000.0
2009-03-27 17:07:00,1.9239,1.9239,1.923,1.9234,190400000.0
2009-03-27 17:08:00,1.92365,1.9244,1.92345,1.92435,173200000.0
2009-03-27 17:09:00,1.9244,1.9261,1.92415,1.926,190600000.0
2009-03-27 17:10:00,1.92625,1.92625,1.925,1.9259,130200000.0
2009-03-27 17:11:00,1.92595,1.92605,1.9248,1.9248,193000000.0
2009-03-27 17:12:00,1.92475,1.925,1.9237,1.92375,197000000.0
2009-03-27 17:13:00,1.92375,1.92395,1.9229,1.923,182600000.0
2009-03-27 17:14:00,1.92305,1.9231,1.92175,1.9219,178600000.0
2009-03-27 17:15:00,1.9212,1.92185,1.9209,1.9216,233200000.0
2009-03-27 17:16:00,1.92165,1.92225,1.92145,1.9215,222000000.0
2009-03-27 17:17:00,1.92155,1.92225,1.92125,1.9221,149000000.0
2009-03-27 17:18:00,1.9222,1.92395,1.9219,1.92365,205400000.0
2009-03-27 17:19:00,1.92365,1.92365,1.9221,1.9225,173800000.0
2009-03-27 17:20:00,1.9225,1.9225,1.9201,1.9204,216200000.0
2009-03-27 17:21:00,1.92055,1.92055,1.91815,1.9202,238000000.0
2009-03-27 17:22:00,1.9203,1.9205,1.9199,1.9204,119000000.0
2009-03-27 17:23:00,1.92065,1.92075,1.91955,1.92,167200000.0
2009-03-27 17:24:00,1.91985,1.92025,1.9178,1.918,188800000.0
2009-03-27 17:25:00,1.918,1.91915,1.91795,1.91875,200800000.0
2009-03-27 17:26:00,1.9193,1.92095,1.9186,1.9205,234800000.0
2009-03-27 17:27:00,1.9205,1.92085,1.92005,1.9205,173000000.0
2009-03-27 17:28:00,1.92065,1.92145,1.9199,1.92055,195600000.0
2009-03-27 17:29:00,1.92065,1.92165,1.9201,1.92105,262600000.0
2009-03-27 17:30:00,1.92085,1.9222,1.92065,1.9217,271800000.0
2009-03-27 17:31:00,1.9216,1.92255,1.92125,1.92255,192200000.0
2009-03-27 17:32:00,1.92255,1.92275,1.92245,1.92245,165000000.0
2009-03-27 17:33:00,1.92245,1.9226,1.92215,1.92225,179400000.0
2009-03-27 17:34:00,1.92225,1.9225,1.9217,1.9222,175600000.0
2009-03-27 17:35:00,1.9222,1.9222,1.92085,1.9211,144200000.0
2009-03-27 17:36:00,1.92105,1.92125,1.9201,1.9204,147600000.0
2009-03-27 17:37:00,1.9204,1.92045,1.9201,1.9201,126200000.0
2009-03-27 17:38:00,1.9201,1.9205,1.9199,1.92005,162400000.0
2009-03-27 17:39:00,1.92015,1.92045,1.91985,1.9203,209000000.0
2009-03-27 17:40:00,1.92045,1.9208,1.92005,1.92035,121800000.0
2009-03-27 17:41:00,1.92045,1.92065,1.9199,1.9205,187400000.0
2009-03-27 17:42:00,1.9207,1.92135,1.9202,1.92045,183400000.0
2009-03-27 17:43:00,1.92055,1.92065,1.9202,1.92025,132800000.0
2009-03-27 17:44:00,1.9204,1.92115,1.92015,1.9206,199600000.0
2009-03-27 17:45:00,1.92075,1.9212,1.9203,1.921,231400000.0
2009-03-27 17:46:00,1.92105,1.92105,1.92,1.9205,163400000.0
2009-03-27 17:47:00,1.9205,1.92105,1.9199,1.92025,194400000.0
2009-03-27 17:48:00,1.9203,1.9203,1.91855,1.91865,175000000.0
2009-03-27 17:49:00,1.91865,1.91905,1.9184,1.9187,139200000.0
2009-03-27 17:50:00,1.91855,1.9188,1.9173,1.91755,239600000.0
2009-03-27 17:51:00,1.91735,1.91825,1.9169,1.9175,235800000.0
2009-03-27 17:52:00,1.9175,1.9182,1.9173,1.9182,138400000.0
2009-03-27 17:53:00,1.9182,1.9182,1.9174,1.9182,73600000.0
2009-03-27 17:54:00,1.91805,1.9182,1.9161,1.9163,138000000.0
2009-03-27 17:55:00,1.9164,1.9165,1.91515,1.9156,227800000.0
2009-03-27 17:56:00,1.9156,1.9156,1.91495,1.915,143000000.0
2009-03-27 17:57:00,1.9151,1.91585,1.91505,1.9153,172800000.0
2009-03-27 17:58:00,1.9153,1.91585,1.91505,1.91565,222200000.0
2009-03-27 17:59:00,1.91565,1.9162,1.91485,1.9159,231500000.0
2009-03-27 18:00:00,1.9157,1.9171,1.91535,1.91675,199800000.0
2009-03-27 18:01:00,1.91685,1.91715,1.91615,1.91645,150000000.0
2009-03-27 18:02:00,1.9165,1.91655,1.9159,1.9159,92400000.0
2009-03-27 18:03:00,1.9162,1.9166,1.9157,1.91605,156600000.0
2009-03-27 18:04:00,1.9159,1.91665,1.91575,1.9163,207200000.0
2009-03-27 18:05:00,1.9163,1.9165,1.9161,1.9161,147000000.0
2009-03-27 18:06:00,1.916,1.9161,1.9143,1.9148,152400000.0
2009-03-27 18:07:00,1.9149,1.91535,1.9148,1.9152,184400000.0
2009-03-27 18:08:00,1.91535,1.9155,1.9148,1.91495,170600000.0
2009-03-27 18:09:00,1.915,1.91535,1.9145,1.91485,170400000.0
2009-03-27 18:10:00,1.91495,1.9163,1.91485,1.91595,188400000.0
2009-03-27 18:11:00,1.9159,1.9168,1.9158,1.916,157600000.0
2009-03-27 18:12:00,1.91615,1.9162,1.91555,1.91615,176800000.0
2009-03-27 18:13:00,1.9162,1.91645,1.9158,1.916,105000000.0
2009-03-27 18:14:00,1.9161,1.9163,1.91585,1.91595,116400000.0
2009-03-27 18:15:00,1.91595,1.9164,1.9158,1.9161,148400000.0
2009-03-27 18:16:00,1.91615,1.91655,1.91455,1.9146,134700000.0
2009-03-27 18:17:00,1.9146,1.9153,1.91395,1.915,194400000.0
2009-03-27 18:18:00,1.91495,1.91555,1.91495,1.9153,125400000.0
2009-03-27 18:19:00,1.91525,1.91525,1.91395,1.91475,222000000.0
2009-03-27 18:20:00,1.9148,1.9151,1.91455,1.91485,253200000.0
2009-03-27 18:21:00,1.91485,1.91515,1.91485,1.915,69800000.0
2009-03-27 18:22:00,1.91505,1.91545,1.9145,1.9149,187000000.0
2009-03-27 18:23:00,1.9149,1.9152,1.91395,1.91515,164400000.0
2009-03-27 18:24:00,1.91515,1.91535,1.91485,1.91515,198000000.0
2009-03-27 18:25:00,1.91505,1.9158,1.91505,1.9157,129800000.0
2009-03-27 18:26:00,1.91585,1.916,1.91545,1.9156,73000000.0
2009-03-27 18:27:00,1.91565,1.9157,1.91525,1.91525,82000000.0
2009-03-27 18:28:00,1.91515,1.91585,1.915,1.9158,123600000.0
2009-03-27 18:29:00,1.9159,1.91635,1.91515,1.9155,202200000.0
2009-03-27 18:30:00,1.9155,1.91565,1.91435,1.9145,221400000.0
2009-03-27 18:31:00,1.9146,1.915,1.91345,1.9137,285200000.0
2009-03-27 18:32:00,1.9137,1.9145,1.91345,1.9145,273400000.0
2009-03-27 18:33:00,1.91455,1.9148,1.91395,1.91425,188600000.0
2009-03-27 18:34:00,1.91435,1.91485,1.914,1.91475,350400000.0
2009-03-27 18:35:00,1.9148,1.91515,1.9135,1.9136,194200000.0
2009-03-27 18:36:00,1.9136,1.91485,1.91335,1.91415,261800000.0
2009-03-27 18:37:00,1.91405,1.9149,1.91405,1.9148,188400000.0
2009-03-27 18:38:00,1.9148,1.9153,1.91475,1.915,144800000.0
2009-03-27 18:39:00,1.915,1.91525,1.91465,1.91515,132400000.0
2009-03-27 18:40:00,1.91505,1.9155,1.9149,1.91515,118000000.0
2009-03-27 18:41:00,1.9152,1.91575,1.915,1.915,126000000.0
2009-03-27 18:42:00,1.91505,1.9162,1.9147,1.9147,142200000.0
2009-03-27 18:43:00,1.9146,1.91535,1.9146,1.9153,117400000.0
2009-03-27 18:44:00,1.9152,1.91535,1.9145,1.91505,109200000.0
2009-03-27 18:45:00,1.915,1.91555,1.91485,1.91485,143800000.0
2009-03-27 18:46:00,1.91505,1.91535,1.91455,1.9151,180200000.0
2009-03-27 18:47:00,1.9151,1.91515,1.9147,1.9147,72200000.0
2009-03-27 18:48:00,1.9148,1.91525,1.9144,1.9152,154800000.0
2009-03-27 18:49:00,1.9152,1.91555,1.91485,1.9151,133200000.0
2009-03-27 18:50:00,1.9151,1.9154,1.915,1.9153,128600000.0
2009-03-27 18:51:00,1.9152,1.9159,1.91515,1.9153,73400000.0
2009-03-27 18:52:00,1.91535,1.91535,1.915,1.915,56400000.0
2009-03-27 18:53:00,1.91505,1.91555,1.91505,1.9154,44200000.0
2009-03-27 18:54:00,1.9154,1.91555,1.91525,1.91545,64200000.0
2009-03-27 18:55:00,1.9156,1.91645,1.9156,1.91605,175400000.0
2009-03-27 18:56:00,1.9161,1.9164,1.91605,1.9164,33600000.0
2009-03-27 18:57:00,1.9163,1.9167,1.91595,1.9162,72000000.0
2009-03-27 18:58:00,1.9162,1.91635,1.916,1.91605,86400000.0
2009-03-27 18:59:00,1.9161,1.9173,1.916,1.9172,125400000.0
2009-03-27 19:00:00,1.91715,1.91755,1.917,1.9174,85600000.0
2009-03-27 19:01:00,1.91705,1.91795,1.917,1.91765,84200000.0
2009-03-27 19:02:00,1.91755,1.91785,1.91655,1.9168,173600000.0
2009-03-27 19:03:00,1.9168,1.91725,1.9167,1.91695,66800000.0
2009-03-27 19:04:00,1.91695,1.9174,1.9168,1.917,74200000.0
2009-03-27 19:05:00,1.91695,1.91745,1.91695,1.91725,129000000.0
2009-03-27 19:06:00,1.91725,1.9177,1.91715,1.91725,117200000.0
2009-03-27 19:07:00,1.91725,1.91725,1.91655,1.9166,150400000.0
2009-03-27 19:08:00,1.9166,1.91725,1.9166,1.91725,105800000.0
2009-03-27 19:09:00,1.9171,1.9177,1.91665,1.9177,97000000.0
2009-03-27 19:10:00,1.91755,1.9177,1.91725,1.91745,50800000.0
2009-03-27 19:11:00,1.91745,1.9177,1.91705,1.91755,72400000.0
2009-03-27 19:12:00,1.91765,1.9186,1.91745,1.918,63800000.0
2009-03-27 19:13:00,1.918,1.91885,1.91785,1.91875,68800000.0
2009-03-27 19:14:00,1.91875,1.9192,1.9187,1.91905,56400000.0
2009-03-27 19:15:00,1.9192,1.9192,1.9178,1.91785,154600000.0
2009-03-27 19:16:00,1.9181,1.9185,1.91785,1.9184,110600000.0
2009-03-27 19:17:00,1.91835,1.91975,1.9183,1.91955,193800000.0
2009-03-27 19:18:00,1.91955,1.9199,1.9194,1.9199,60800000.0
2009-03-27 19:19:00,1.91975,1.9201,1.9197,1.9198,63400000.0
2009-03-27 19:20:00,1.91995,1.9206,1.9198,1.92035,109200000.0
2009-03-27 19:21:00,1.92025,1.9206,1.91965,1.91975,116600000.0
2009-03-27 19:22:00,1.9199,1.91995,1.9194,1.9194,52800000.0
2009-03-27 19:23:00,1.91955,1.91965,1.91915,1.91925,92400000.0
2009-03-27 19:24:00,1.91915,1.92035,1.9191,1.91965,174000000.0
2009-03-27 19:25:00,1.91975,1.92025,1.91965,1.92025,92600000.0
2009-03-27 19:26:00,1.9202,1.9207,1.92,1.92065,78400000.0
2009-03-27 19:27:00,1.92065,1.921,1.92065,1.9208,79000000.0
2009-03-27 19:28:00,1.92095,1.92095,1.9202,1.9206,63200000.0
2009-03-27 19:29:00,1.92075,1.9208,1.9204,1.9207,40800000.0
2009-03-27 19:30:00,1.9206,1.9215,1.9204,1.921,125600000.0
2009-03-27 19:31:00,1.9211,1.92145,1.92055,1.9214,84800000.0
2009-03-27 19:32:00,1.92125,1.9213,1.91945,1.9204,173000000.0
2009-03-27 19:33:00,1.92035,1.92045,1.91955,1.91955,141600000.0
2009-03-27 19:34:00,1.91955,1.9199,1.9184,1.91925,141400000.0
2009-03-27 19:35:00,1.91925,1.92015,1.91925,1.91965,146850000.0
2009-03-27 19:36:00,1.9197,1.9205,1.9197,1.9198,92200000.0
2009-03-27 19:37:00,1.92,1.92015,1.92,1.92005,5700000.0
2009-03-27 19:38:00,1.92005,1.92015,1.92,1.92,19700000.0
2009-03-27 19:39:00,1.92,1.9203,1.92,1.9203,19400000.0
2009-03-27 19:40:00,1.9204,1.92055,1.9201,1.9201,75600000.0
2009-03-27 19:41:00,1.9202,1.92105,1.92005,1.92075,133000000.0
2009-03-27 19:42:00,1.92035,1.9212,1.92005,1.92105,141600000.0
2009-03-27 19:43:00,1.92095,1.92115,1.9203,1.9211,86200000.0
2009-03-27 19:44:00,1.92125,1.92175,1.9211,1.9215,135200000.0
2009-03-27 19:45:00,1.9216,1.92165,1.9207,1.92125,71200000.0
2009-03-27 19:46:00,1.92125,1.92155,1.92085,1.9212,76800000.0
2009-03-27 19:47:00,1.9212,1.92135,1.9207,1.9212,112800000.0
2009-03-27 19:48:00,1.92125,1.9216,1.9209,1.92145,92800000.0
2009-03-27 19:49:00,1.92135,1.92165,1.9212,1.9213,51200000.0
2009-03-27 19:50:00,1.9213,1.92275,1.9213,1.9225,187800000.0
2009-03-27 19:51:00,1.9226,1.92315,1.92145,1.92215,119400000.0
2009-03-27 19:52:00,1.922,1.92245,1.922,1.9223,72800000.0
2009-03-27 19:53:00,1.92245,1.92305,1.92195,1.92295,175600000.0
2009-03-27 19:54:00,1.9231,1.9234,1.92265,1.9228,155200000.0
2009-03-27 19:55:00,1.9228,1.92325,1.9226,1.92315,217600000.0
2009-03-27 19:56:00,1.9231,1.9242,1.9227,1.92415,151600000.0
2009-03-27 19:57:00,1.92415,1.92445,1.9238,1.924,150400000.0
2009-03-27 19:58:00,1.924,1.9247,1.92395,1.92455,75600000.0
2009-03-27 19:59:00,1.9245,1.9248,1.92425,1.92475,69200000.0
2009-03-27 20:00:00,1.92475,1.9248,1.92435,1.92465,158800000.0
2009-03-27 20:01:00,1.9246,1.9248,1.9238,1.9243,188000000.0
2009-03-27 20:02:00,1.9243,1.9243,1.9233,1.92335,91200000.0
2009-03-27 20:03:00,1.9233,1.9236,1.92235,1.9224,78400000.0
2009-03-27 20:04:00,1.92225,1.92265,1.9221,1.92245,153000000.0
2009-03-27 20:05:00,1.92245,1.9229,1.92145,1.92285,111600000.0
2009-03-27 20:06:00,1.92285,1.92325,1.92215,1.9232,108000000.0
2009-03-27 20:07:00,1.92305,1.9234,1.92295,1.9231,92800000.0
2009-03-27 20:08:00,1.9231,1.9235,1.9228,1.9233,91200000.0
2009-03-27 20:09:00,1.92325,1.9234,1.92265,1.9228,140000000.0
2009-03-27 20:10:00,1.92275,1.9228,1.9218,1.92185,159800000.0
2009-03-27 20:11:00,1.92185,1.92275,1.9218,1.9224,105800000.0
2009-03-27 20:12:00,1.9224,1.92265,1.92175,1.9221,178800000.0
2009-03-27 20:13:00,1.92215,1.92305,1.92195,1.92305,169600000.0
2009-03-27 20:14:00,1.923,1.923,1.9227,1.9228,61600000.0
2009-03-27 20:15:00,1.9228,1.9228,1.92245,1.9225,74400000.0
2009-03-27 20:16:00,1.9224,1.92305,1.9224,1.9228,91000000.0
2009-03-27 20:17:00,1.9228,1.9229,1.9228,1.9228,98000000.0
2009-03-27 20:18:00,1.92285,1.92305,1.92255,1.9227,115800000.0
2009-03-27 20:19:00,1.92265,1.92265,1.9222,1.9224,107600000.0
2009-03-27 20:20:00,1.92235,1.9224,1.92205,1.92225,90800000.0
2009-03-27 20:21:00,1.92225,1.9224,1.9216,1.92185,96600000.0
2009-03-27 20:22:00,1.9219,1.9219,1.9215,1.92165,73600000.0
2009-03-27 20:23:00,1.92145,1.9215,1.92015,1.92035,96600000.0
2009-03-27 20:24:00,1.9205,1.92115,1.91955,1.92115,163200000.0
2009-03-27 20:25:00,1.92105,1.92135,1.92035,1.92105,105800000.0
2009-03-27 20:26:00,1.92115,1.92185,1.92115,1.9212,70000000.0
2009-03-27 20:27:00,1.9213,1.9219,1.9213,1.9218,83200000.0
2009-03-27 20:28:00,1.9218,1.92225,1.9217,1.92195,82200000.0
2009-03-27 20:29:00,1.92195,1.9223,1.92195,1.92225,48000000.0
2009-03-27 20:30:00,1.92215,1.92315,1.9221,1.9228,84800000.0
2009-03-27 20:31:00,1.9229,1.92355,1.9218,1.92185,197200000.0
2009-03-27 20:32:00,1.92205,1.92245,1.92115,1.9214,149400000.0
2009-03-27 20:33:00,1.92135,1.92205,1.92135,1.9219,58400000.0
2009-03-27 20:34:00,1.92195,1.92225,1.92145,1.92145,102000000.0
2009-03-27 20:35:00,1.92165,1.9217,1.92115,1.92125,153000000.0
2009-03-27 20:36:00,1.92135,1.922,1.9213,1.92135,168000000.0
2009-03-27 20:37:00,1.92135,1.92205,1.9211,1.9213,136600000.0
2009-03-27 20:38:00,1.92135,1.92135,1.9207,1.9207,92200000.0
2009-03-27 20:39:00,1.9208,1.9218,1.92045,1.9218,133000000.0
2009-03-27 20:40:00,1.9219,1.92195,1.92115,1.92155,73400000.0
2009-03-27 20:41:00,1.9216,1.9217,1.92095,1.9213,103200000.0
2009-03-27 20:42:00,1.9214,1.9214,1.92025,1.92035,109800000.0
2009-03-27 20:43:00,1.9205,1.92085,1.9202,1.92035,184000000.0
2009-03-27 20:44:00,1.92025,1.92095,1.92025,1.92095,106200000.0
2009-03-27 20:45:00,1.92095,1.92165,1.92065,1.9207,81600000.0
2009-03-27 20:46:00,1.92075,1.9213,1.92075,1.92115,65600000.0
2009-03-27 20:47:00,1.92115,1.92155,1.92115,1.9214,70000000.0
2009-03-27 20:48:00,1.92135,1.92185,1.92125,1.92145,72000000.0
2009-03-27 20:49:00,1.9215,1.92165,1.92095,1.92115,76800000.0
2009-03-27 20:50:00,1.921,1.92135,1.9208,1.92105,133200000.0
2009-03-27 20:51:00,1.92115,1.9212,1.921,1.9211,34800000.0
2009-03-27 20:52:00,1.921,1.9211,1.9208,1.92085,43000000.0
2009-03-27 20:53:00,1.9209,1.92155,1.9209,1.9215,80400000.0
2009-03-27 20:54:00,1.9215,1.9217,1.9208,1.9208,57400000.0
2009-03-27 20:55:00,1.9207,1.92105,1.92065,1.92105,66800000.0
2009-03-27 20:56:00,1.92115,1.9216,1.92115,1.9214,63800000.0
2009-03-27 20:57:00,1.9215,1.9215,1.92115,1.92115,41800000.0
2009-03-27 20:58:00,1.92115,1.92145,1.92095,1.92145,56800000.0
2009-03-27 20:59:00,1.92155,1.9223,1.92145,1.92205,61200000.0
2009-03-27 21:00:00,1.92225,1.9225,1.92185,1.92195,69000000.0
2009-03-27 21:01:00,1.922,1.922,1.92085,1.92105,106200000.0
2009-03-27 21:02:00,1.92125,1.92125,1.9201,1.9204,165800000.0
2009-03-27 21:03:00,1.9204,1.9204,1.91945,1.9195,57800000.0
2009-03-27 21:04:00,1.9196,1.91985,1.91955,1.9196,85200000.0
2009-03-27 21:05:00,1.91955,1.91995,1.9193,1.91945,98000000.0
2009-03-27 21:06:00,1.9194,1.9194,1.9186,1.9188,64400000.0
2009-03-27 21:07:00,1.91875,1.91905,1.9186,1.91895,53400000.0
2009-03-27 21:08:00,1.9189,1.91955,1.91875,1.91945,91800000.0
2009-03-27 21:09:00,1.9193,1.9196,1.9193,1.9194,19400000.0
2009-03-27 21:10:00,1.9194,1.91965,1.91935,1.9196,39000000.0
2009-03-27 21:11:00,1.91955,1.9196,1.91935,1.91935,64000000.0
2009-03-27 21:12:00,1.9194,1.91945,1.91925,1.91945,80000000.0
2009-03-27 21:13:00,1.91945,1.9196,1.9194,1.91945,71400000.0
2009-03-27 21:14:00,1.91945,1.9198,1.91905,1.91945,110600000.0
2009-03-27 21:15:00,1.9194,1.92005,1.91915,1.9194,88200000.0
2009-03-27 21:16:00,1.9194,1.91945,1.91845,1.91845,60000000.0
2009-03-27 21:17:00,1.91845,1.9191,1.91845,1.91905,58200000.0
2009-03-27 21:18:00,1.9191,1.9192,1.9187,1.91895,19200000.0
2009-03-27 21:19:00,1.91875,1.9189,1.9185,1.9186,75200000.0
2009-03-27 21:20:00,1.9187,1.9187,1.9184,1.91855,38400000.0
2009-03-27 21:21:00,1.91845,1.91855,1.91735,1.9179,76400000.0
2009-03-27 21:22:00,1.918,1.9185,1.9178,1.9185,56800000.0
2009-03-27 21:23:00,1.9185,1.9185,1.91795,1.91825,41000000.0
2009-03-27 21:24:00,1.91835,1.9186,1.9182,1.9186,19200000.0
2009-03-27 21:25:00,1.9178,1.9192,1.9178,1.91915,35400000.0
2009-03-27 21:26:00,1.9188,1.9199,1.9185,1.9198,60200000.0
2009-03-27 21:27:00,1.9199,1.92025,1.91945,1.91985,100400000.0
2009-03-27 21:28:00,1.92005,1.9207,1.9195,1.91985,58000000.0
2009-03-27 21:29:00,1.91985,1.91995,1.9191,1.91935,36600000.0
2009-03-27 21:30:00,1.9194,1.91955,1.91925,1.91925,70400000.0
2009-03-27 21:31:00,1.91955,1.92005,1.9193,1.91935,204800000.0
2009-03-27 21:32:00,1.91935,1.9194,1.919,1.9193,82000000.0
2009-03-27 21:33:00,1.91925,1.91945,1.91915,1.91935,44200000.0
2009-03-27 21:34:00,1.9194,1.9196,1.91935,1.9196,69800000.0
2009-03-27 21:35:00,1.9196,1.9202,1.91945,1.9202,124600000.0
2009-03-27 21:36:00,1.9202,1.92115,1.9201,1.92085,152000000.0
2009-03-27 21:37:00,1.92065,1.92075,1.92005,1.9204,72200000.0
2009-03-27 21:38:00,1.9205,1.9206,1.9204,1.92055,69600000.0
2009-03-27 21:39:00,1.9205,1.9205,1.9203,1.92035,47800000.0
2009-03-27 21:40:00,1.9204,1.9206,1.9202,1.9202,56000000.0
2009-03-27 21:41:00,1.92025,1.9204,1.9201,1.92025,65400000.0
2009-03-27 21:42:00,1.9203,1.92105,1.9201,1.92105,41600000.0
2009-03-27 21:43:00,1.92105,1.92105,1.91995,1.91995,28600000.0
2009-03-27 21:44:00,1.91995,1.92015,1.9199,1.9199,46000000.0
2009-03-27 21:45:00,1.92005,1.9202,1.91985,1.91985,26000000.0
2009-03-27 21:46:00,1.91995,1.92045,1.91995,1.92035,33000000.0
2009-03-27 21:47:00,1.92035,1.9205,1.9203,1.9205,34600000.0
2009-03-27 21:48:00,1.92065,1.921,1.92035,1.92045,37800000.0
2009-03-27 21:49:00,1.92045,1.9205,1.9202,1.9203,52600000.0
2009-03-27 21:50:00,1.92035,1.9205,1.9203,1.92035,23600000.0
2009-03-27 21:51:00,1.92015,1.92015,1.9196,1.9196,18800000.0
2009-03-27 21:52:00,1.91945,1.91955,1.9193,1.91945,16000000.0
2009-03-27 21:53:00,1.91945,1.91995,1.91945,1.91995,35000000.0
2009-03-27 21:54:00,1.91995,1.91995,1.9196,1.9197,20600000.0
2009-03-27 21:55:00,1.9197,1.91985,1.91965,1.91965,40800000.0
2009-03-27 21:56:00,1.91975,1.92075,1.91975,1.9203,93200000.0
2009-03-27 21:57:00,1.9205,1.92065,1.9203,1.92065,27400000.0
2009-03-27 21:58:00,1.92065,1.92065,1.91965,1.91985,39600000.0
2009-03-27 21:59:00,1.91975,1.91975,1.9192,1.9195,37400000.0
2009-03-27 22:00:00,1.91955,1.92075,1.9193,1.91985,100600000.0
2009-03-27 22:01:00,1.91985,1.91985,1.91895,1.91935,27200000.0
2009-03-27 22:02:00,1.9194,1.91965,1.91905,1.9193,23400000.0
2009-03-27 22:03:00,1.91925,1.91945,1.91925,1.91945,7000000.0
2009-03-27 22:04:00,1.91945,1.91945,1.9191,1.91915,19600000.0
2009-03-27 22:05:00,1.91915,1.91925,1.91895,1.91915,13400000.0
2009-03-27 22:06:00,1.91915,1.9192,1.91895,1.91895,26200000.0
2009-03-27 22:07:00,1.91895,1.9197,1.91895,1.9197,15200000.0
2009-03-27 22:08:00,1.9197,1.9197,1.9189,1.91895,36600000.0
2009-03-27 22:09:00,1.91935,1.9194,1.91925,1.9194,61800000.0
2009-03-27 22:10:00,1.91945,1.91955,1.91855,1.9189,74200000.0
2009-03-27 22:11:00,1.9191,1.9191,1.91875,1.91885,14000000.0
2009-03-27 22:12:00,1.91885,1.91895,1.91875,1.91885,22800000.0
2009-03-27 22:13:00,1.91885,1.91885,1.9175,1.9175,121200000.0
2009-03-27 22:14:00,1.9176,1.9184,1.91745,1.9179,72200000.0
2009-03-27 22:15:00,1.91805,1.9181,1.91775,1.9181,21600000.0
2009-03-27 22:16:00,1.918,1.91815,1.9179,1.91815,22400000.0
2009-03-27 22:17:00,1.91805,1.9181,1.9175,1.9176,23400000.0
2009-03-27 22:18:00,1.9176,1.91775,1.91755,1.9177,11800000.0
2009-03-27 22:19:00,1.9177,1.9177,1.91715,1.91715,23600000.0
2009-03-27 22:20:00,1.91715,1.91715,1.91525,1.9154,52400000.0
2009-03-27 22:21:00,1.9154,1.9162,1.9153,1.9153,31000000.0
2009-03-27 22:22:00,1.91525,1.9153,1.9151,1.91525,30200000.0
2009-03-27 22:23:00,1.91525,1.9155,1.9152,1.91525,60800000.0
2009-03-27 22:24:00,1.91535,1.9158,1.91505,1.91535,44000000.0
2009-03-27 22:25:00,1.91545,1.9156,1.91465,1.9151,33200000.0
2009-03-27 22:26:00,1.9152,1.91555,1.9152,1.91555,8600000.0
2009-03-27 22:27:00,1.91565,1.91595,1.9153,1.9158,87600000.0
2009-03-27 22:28:00,1.9158,1.91605,1.9158,1.91595,20200000.0
2009-03-27 22:29:00,1.91595,1.9161,1.9159,1.9159,26200000.0
2009-03-27 22:30:00,1.9159,1.9159,1.91555,1.91555,12800000.0
2009-03-27 22:31:00,1.91555,1.91555,1.91525,1.91525,58600000.0
2009-03-27 22:32:00,1.91535,1.91565,1.91525,1.91545,39000000.0
2009-03-27 22:33:00,1.9153,1.91545,1.9153,1.91545,15200000.0
2009-03-27 22:34:00,1.91545,1.91545,1.91535,1.91535,7000000.0
2009-03-27 22:35:00,1.9153,1.9153,1.9142,1.9142,25200000.0
2009-03-27 22:36:00,1.91425,1.9144,1.9131,1.9144,39000000.0
2009-03-27 22:37:00,1.91445,1.9146,1.9139,1.9139,26400000.0
2009-03-27 22:38:00,1.9141,1.9141,1.9135,1.9136,47400000.0
2009-03-27 22:39:00,1.9136,1.91365,1.91285,1.9132,69400000.0
2009-03-27 22:40:00,1.9133,1.9134,1.9125,1.9132,93600000.0
2009-03-27 22:41:00,1.9132,1.9138,1.91315,1.91335,53400000.0
2009-03-27 22:42:00,1.9134,1.91405,1.9132,1.9138,67600000.0
2009-03-27 22:43:00,1.91385,1.91455,1.91385,1.91455,26600000.0
2009-03-27 22:44:00,1.91455,1.91465,1.91325,1.9136,63600000.0
2009-03-27 22:45:00,1.91365,1.9137,1.91355,1.9137,38000000.0
2009-03-27 22:46:00,1.9138,1.9152,1.9138,1.91415,9200000.0
2009-03-27 22:47:00,1.91415,1.9143,1.9141,1.9142,53800000.0
2009-03-27 22:48:00,1.9143,1.91475,1.9143,1.9147,29600000.0
2009-03-27 22:49:00,1.9147,1.91485,1.91465,1.9147,13600000.0
2009-03-27 22:50:00,1.91475,1.91475,1.91415,1.9143,47800000.0
2009-03-27 22:51:00,1.9143,1.9143,1.9141,1.9141,23200000.0
2009-03-27 22:52:00,1.9142,1.91515,1.9139,1.91435,37600000.0
2009-03-27 22:53:00,1.9145,1.91555,1.91445,1.9152,76400000.0
2009-03-27 22:54:00,1.9152,1.91535,1.91475,1.91505,43600000.0
2009-03-27 22:55:00,1.91505,1.91505,1.91435,1.9147,41200000.0
2009-03-27 22:56:00,1.91475,1.91565,1.9144,1.91565,16800000.0
2009-03-27 22:57:00,1.91595,1.91615,1.9132,1.9132,59200000.0
2009-03-27 22:58:00,1.9133,1.9137,1.9129,1.91335,57800000.0
2009-03-27 22:59:00,1.9132,1.9136,1.91285,1.9129,48000000.0
2009-03-29 23:01:00,1.9163,1.9163,1.9159,1.9159,3000000.0
2009-03-29 23:02:00,1.9159,1.9159,1.9159,1.9159,1000000.0
2009-03-29 23:03:00,1.9163,1.9167,1.9163,1.9167,5000000.0
2009-03-29 23:05:00,1.9171,1.9171,1.9171,1.9171,1000000.0
2009-03-29 23:06:00,1.9166,1.9168,1.9166,1.9166,3000000.0
2009-03-29 23:07:00,1.9166,1.9166,1.9158,1.916,23000000.0
2009-03-29 23:08:00,1.916,1.9216,1.916,1.9216,21200000.0
2009-03-29 23:09:00,1.92185,1.922,1.9196,1.92,10000000.0
2009-03-29 23:10:00,1.9201,1.9206,1.9201,1.9206,8000000.0
2009-03-29 23:11:00,1.9201,1.9205,1.9189,1.9195,8000000.0
2009-03-29 23:12:00,1.9196,1.9205,1.91935,1.9205,18000000.0
2009-03-29 23:13:00,1.9205,1.9208,1.9201,1.9202,34000000.0
2009-03-29 23:14:00,1.9204,1.9208,1.9204,1.9208,21000000.0
2009-03-29 23:15:00,1.9208,1.9209,1.91935,1.91935,51600000.0
2009-03-29 23:16:00,1.91935,1.9198,1.91935,1.9198,7200000.0
2009-03-29 23:20:00,1.9185,1.91895,1.9185,1.91895,2000000.0
2009-03-29 23:21:00,1.91915,1.91915,1.916,1.9165,45800000.0
2009-03-29 23:22:00,1.9168,1.91765,1.9168,1.9169,44400000.0
2009-03-29 23:23:00,1.91655,1.91655,1.9142,1.9148,8600000.0
2009-03-29 23:25:00,1.9156,1.91605,1.9156,1.91605,18400000.0
2009-03-29 23:27:00,1.9148,1.9153,1.9148,1.9149,4000000.0
2009-03-29 23:28:00,1.91455,1.91455,1.91455,1.91455,5000000.0
2009-03-29 23:29:00,1.9148,1.91585,1.91455,1.91525,53400000.0
2009-03-29 23:30:00,1.91525,1.9153,1.9144,1.9144,33200000.0
2009-03-29 23:31:00,1.9144,1.91445,1.9143,1.9143,21200000.0
2009-03-29 23:32:00,1.9143,1.9146,1.9143,1.9146,8400000.0
2009-03-29 23:33:00,1.9146,1.91475,1.91405,1.91405,71400000.0
2009-03-29 23:34:00,1.9142,1.9143,1.91345,1.9143,111200000.0
2009-03-29 23:35:00,1.91415,1.9152,1.91415,1.9152,128600000.0
2009-03-29 23:36:00,1.91465,1.91465,1.9127,1.91425,123400000.0
2009-03-29 23:37:00,1.91425,1.91445,1.9136,1.9136,39000000.0
2009-03-29 23:38:00,1.91335,1.9145,1.9122,1.91375,189400000.0
2009-03-29 23:39:00,1.9139,1.91445,1.9138,1.91435,176400000.0
2009-03-29 23:40:00,1.91445,1.9149,1.9143,1.91475,47600000.0
2009-03-29 23:41:00,1.91435,1.91465,1.91405,1.91415,53800000.0
2009-03-29 23:42:00,1.9143,1.91435,1.91415,1.9143,53000000.0
2009-03-29 23:43:00,1.9143,1.9148,1.9136,1.9148,88200000.0
2009-03-29 23:44:00,1.91485,1.91485,1.9148,1.91485,15400000.0
2009-03-29 23:45:00,1.9148,1.91485,1.9142,1.91435,27000000.0
2009-03-29 23:46:00,1.91435,1.9149,1.91415,1.91435,51200000.0
2009-03-29 23:47:00,1.91455,1.9153,1.9145,1.9153,66800000.0
2009-03-29 23:48:00,1.9153,1.9153,1.9143,1.91485,103200000.0
2009-03-29 23:49:00,1.915,1.91515,1.91475,1.915,78400000.0
2009-03-29 23:50:00,1.915,1.9153,1.9142,1.9153,78200000.0
2009-03-29 23:51:00,1.9153,1.91565,1.9153,1.91565,54800000.0
2009-03-29 23:52:00,1.916,1.91615,1.91535,1.9157,71200000.0
2009-03-29 23:53:00,1.9153,1.9163,1.91515,1.9163,49800000.0
2009-03-29 23:54:00,1.9163,1.91655,1.9162,1.9165,69400000.0
2009-03-29 23:55:00,1.9164,1.9165,1.91535,1.91645,103600000.0
2009-03-29 23:56:00,1.91645,1.9166,1.9159,1.916,90600000.0
2009-03-29 23:57:00,1.91585,1.91605,1.91585,1.916,53000000.0
2009-03-29 23:58:00,1.91615,1.9162,1.91615,1.9162,5600000.0
2009-03-29 23:59:00,1.9162,1.9162,1.9155,1.91595,44800000.0
2009-03-30 00:00:00,1.91605,1.91665,1.9156,1.91625,97200000.0
2009-03-30 00:01:00,1.91635,1.91765,1.91635,1.91735,35200000.0
2009-03-30 00:02:00,1.917,1.91755,1.917,1.91755,11200000.0
2009-03-30 00:03:00,1.9174,1.918,1.91655,1.91755,59200000.0
2009-03-30 00:04:00,1.91765,1.9185,1.91765,1.9185,88400000.0
2009-03-30 00:05:00,1.9185,1.91865,1.9183,1.9184,30400000.0
2009-03-30 00:06:00,1.91795,1.91895,1.91795,1.9182,46400000.0
2009-03-30 00:07:00,1.9184,1.9186,1.9182,1.9183,33600000.0
2009-03-30 00:08:00,1.91835,1.91835,1.9181,1.9182,16000000.0
2009-03-30 00:09:00,1.9183,1.91845,1.91815,1.91815,18400000.0
2009-03-30 00:10:00,1.9182,1.9182,1.9178,1.91815,8000000.0
2009-03-30 00:11:00,1.9183,1.9183,1.9183,1.9183,8000000.0
2009-03-30 00:12:00,1.9186,1.9195,1.9185,1.91905,42000000.0
2009-03-30 00:13:00,1.9192,1.92015,1.91905,1.91985,60800000.0
2009-03-30 00:14:00,1.91985,1.92,1.91925,1.9197,45800000.0
2009-03-30 00:15:00,1.9199,1.9199,1.9197,1.9197,12800000.0
2009-03-30 00:16:00,1.9198,1.9203,1.9198,1.9203,28000000.0
2009-03-30 00:17:00,1.92045,1.92105,1.91995,1.92085,52800000.0
2009-03-30 00:18:00,1.921,1.9216,1.9205,1.92055,62400000.0
2009-03-30 00:19:00,1.92055,1.92065,1.92005,1.92055,38400000.0
2009-03-30 00:20:00,1.9205,1.92125,1.9205,1.9209,39200000.0
2009-03-30 00:21:00,1.921,1.921,1.92075,1.92085,17600000.0
2009-03-30 00:22:00,1.9207,1.92195,1.9207,1.92195,38400000.0
2009-03-30 00:23:00,1.92195,1.92235,1.92145,1.92165,107600000.0
2009-03-30 00:24:00,1.9215,1.92165,1.92075,1.9208,113400000.0
2009-03-30 00:25:00,1.92085,1.9212,1.9206,1.92115,28800000.0
2009-03-30 00:26:00,1.92105,1.9216,1.921,1.9216,34600000.0
2009-03-30 00:27:00,1.9215,1.92165,1.9213,1.9215,31400000.0
2009-03-30 00:28:00,1.9215,1.9215,1.9205,1.9205,32400000.0
2009-03-30 00:29:00,1.92075,1.92155,1.92075,1.92155,12800000.0
2009-03-30 00:30:00,1.92145,1.92165,1.92145,1.92165,17600000.0
2009-03-30 00:31:00,1.9216,1.92255,1.9216,1.92235,22400000.0
2009-03-30 00:32:00,1.92245,1.92255,1.9178,1.9195,158800000.0
2009-03-30 00:33:00,1.91955,1.92,1.9184,1.9187,88600000.0
2009-03-30 00:34:00,1.91865,1.91945,1.9186,1.91935,56800000.0
2009-03-30 00:35:00,1.91935,1.91935,1.919,1.9193,54600000.0
2009-03-30 00:36:00,1.9193,1.91945,1.9192,1.9192,39400000.0
2009-03-30 00:37:00,1.9193,1.9194,1.9183,1.9183,65600000.0
2009-03-30 00:38:00,1.91855,1.91895,1.91845,1.91865,99800000.0
2009-03-30 00:39:00,1.91875,1.9192,1.9184,1.919,139400000.0
2009-03-30 00:40:00,1.91885,1.919,1.91845,1.91865,48000000.0
2009-03-30 00:41:00,1.91865,1.91945,1.91855,1.91935,87600000.0
2009-03-30 00:42:00,1.91935,1.9194,1.9189,1.9191,53600000.0
2009-03-30 00:43:00,1.91925,1.91965,1.91905,1.9194,101000000.0
2009-03-30 00:44:00,1.9194,1.9198,1.9192,1.9194,82000000.0
2009-03-30 00:45:00,1.9194,1.9194,1.91865,1.919,57600000.0
2009-03-30 00:46:00,1.9184,1.919,1.9183,1.9184,56400000.0
2009-03-30 00:47:00,1.91845,1.91885,1.9181,1.91875,62000000.0
2009-03-30 00:48:00,1.91865,1.91885,1.91795,1.91855,102600000.0
2009-03-30 00:49:00,1.9184,1.9185,1.9169,1.91775,131000000.0
2009-03-30 00:50:00,1.91805,1.91815,1.9175,1.9179,83600000.0
2009-03-30 00:51:00,1.91805,1.9182,1.91755,1.9181,75800000.0
2009-03-30 00:52:00,1.91805,1.91805,1.9178,1.91795,40400000.0
2009-03-30 00:53:00,1.91795,1.91795,1.91725,1.91775,112600000.0
2009-03-30 00:54:00,1.91815,1.9183,1.91725,1.91795,98200000.0
2009-03-30 00:55:00,1.91805,1.91915,1.918,1.91915,59400000.0
2009-03-30 00:56:00,1.91875,1.9189,1.9179,1.9187,126400000.0
2009-03-30 00:57:00,1.9187,1.91895,1.9185,1.9186,67600000.0
2009-03-30 00:58:00,1.9186,1.91925,1.9185,1.9187,81400000.0
2009-03-30 00:59:00,1.91915,1.91915,1.91785,1.9184,152000000.0
2009-03-30 01:00:00,1.91855,1.91965,1.91725,1.9195,181600000.0
2009-03-30 01:01:00,1.91915,1.9192,1.91755,1.9185,81600000.0
2009-03-30 01:02:00,1.9184,1.9184,1.91835,1.91835,3200000.0
2009-03-30 01:03:00,1.9185,1.91945,1.9185,1.919,47200000.0
2009-03-30 01:04:00,1.919,1.91965,1.9187,1.91965,29600000.0
2009-03-30 01:05:00,1.91985,1.92005,1.9197,1.91985,49600000.0
2009-03-30 01:06:00,1.91975,1.91975,1.9191,1.91965,45600000.0
2009-03-30 01:07:00,1.91965,1.9201,1.9195,1.92,30400000.0
2009-03-30 01:08:00,1.92,1.92035,1.91955,1.91985,99400000.0
2009-03-30 01:09:00,1.91985,1.9206,1.91935,1.9206,56000000.0
2009-03-30 01:10:00,1.9206,1.92095,1.92,1.92,101400000.0
2009-03-30 01:11:00,1.92015,1.9207,1.92,1.9207,50400000.0
2009-03-30 01:12:00,1.9207,1.9207,1.9207,1.9207,24000000.0
2009-03-30 01:13:00,1.9207,1.92115,1.92055,1.921,43200000.0
2009-03-30 01:14:00,1.92085,1.92085,1.92035,1.92075,32800000.0
2009-03-30 01:15:00,1.92085,1.9209,1.9202,1.9203,71400000.0
2009-03-30 01:16:00,1.9203,1.92095,1.9203,1.9208,32800000.0
2009-03-30 01:17:00,1.9208,1.9209,1.9203,1.9203,33600000.0
2009-03-30 01:18:00,1.92035,1.9204,1.92035,1.9204,4800000.0
2009-03-30 01:19:00,1.9204,1.9204,1.9202,1.92025,43200000.0
2009-03-30 01:20:00,1.9204,1.9204,1.92,1.9204,79200000.0
2009-03-30 01:21:00,1.9204,1.92065,1.9201,1.9204,40000000.0
2009-03-30 01:22:00,1.9205,1.9215,1.92015,1.92075,116400000.0
2009-03-30 01:23:00,1.92075,1.92085,1.92055,1.92065,54400000.0
2009-03-30 01:24:00,1.92075,1.92085,1.9207,1.9208,34400000.0
2009-03-30 01:25:00,1.9208,1.9214,1.9208,1.9214,49000000.0
2009-03-30 01:26:00,1.92125,1.9218,1.92105,1.92115,26400000.0
2009-03-30 01:27:00,1.9212,1.922,1.9212,1.92175,61600000.0
2009-03-30 01:28:00,1.92175,1.922,1.92075,1.92075,96800000.0
2009-03-30 01:29:00,1.92085,1.9213,1.9201,1.92025,132000000.0
2009-03-30 01:30:00,1.92035,1.921,1.91915,1.9201,112400000.0
2009-03-30 01:31:00,1.9202,1.9202,1.9187,1.91985,80200000.0
2009-03-30 01:32:00,1.91975,1.92015,1.91975,1.92,42600000.0
2009-03-30 01:33:00,1.9201,1.9201,1.9193,1.9197,87800000.0
2009-03-30 01:34:00,1.9197,1.92115,1.91945,1.92115,85800000.0
2009-03-30 01:35:00,1.92135,1.922,1.92025,1.921,171400000.0
2009-03-30 01:36:00,1.92085,1.92145,1.9206,1.921,96400000.0
2009-03-30 01:37:00,1.921,1.9217,1.9207,1.92155,202400000.0
2009-03-30 01:38:00,1.92175,1.9224,1.9216,1.9221,152000000.0
2009-03-30 01:39:00,1.9221,1.92265,1.9211,1.92235,134400000.0
2009-03-30 01:40:00,1.9224,1.92255,1.92135,1.9222,111200000.0
2009-03-30 01:41:00,1.9221,1.923,1.9221,1.9222,113000000.0
2009-03-30 01:42:00,1.9222,1.9222,1.9219,1.92195,109000000.0
2009-03-30 01:43:00,1.92185,1.92185,1.919,1.92125,151600000.0
2009-03-30 01:44:00,1.9214,1.9224,1.92135,1.92235,144600000.0
2009-03-30 01:45:00,1.92225,1.92265,1.9214,1.92155,149600000.0
2009-03-30 01:46:00,1.921,1.9213,1.92055,1.9212,42400000.0
2009-03-30 01:47:00,1.9214,1.92205,1.92105,1.9216,25600000.0
2009-03-30 01:48:00,1.9218,1.9228,1.9207,1.9224,119400000.0
2009-03-30 01:49:00,1.92265,1.92265,1.9224,1.9225,14400000.0
2009-03-30 01:50:00,1.9225,1.92305,1.92235,1.92305,34600000.0
2009-03-30 01:51:00,1.92285,1.9229,1.9218,1.922,39200000.0
2009-03-30 01:52:00,1.92195,1.9224,1.9217,1.9224,40800000.0
2009-03-30 01:53:00,1.9224,1.9224,1.922,1.92215,83200000.0
2009-03-30 01:54:00,1.92215,1.92255,1.92215,1.92255,22400000.0
2009-03-30 01:55:00,1.9227,1.92275,1.92175,1.9219,51200000.0
2009-03-30 01:56:00,1.922,1.9226,1.92105,1.92115,145400000.0
2009-03-30 01:57:00,1.92125,1.92215,1.9206,1.92085,86800000.0
2009-03-30 01:58:00,1.9209,1.9227,1.9209,1.9224,55400000.0
2009-03-30 01:59:00,1.92235,1.92235,1.92165,1.92165,107200000.0
2009-03-30 02:00:00,1.9218,1.92195,1.9212,1.9212,52800000.0
2009-03-30 02:01:00,1.9213,1.92175,1.91935,1.9217,133600000.0
2009-03-30 02:02:00,1.9213,1.9219,1.92025,1.92175,36000000.0
2009-03-30 02:03:00,1.92165,1.92175,1.92035,1.92095,86400000.0
2009-03-30 02:04:00,1.92105,1.92145,1.92035,1.92105,69600000.0
2009-03-30 02:05:00,1.92115,1.92205,1.92105,1.9219,105800000.0
2009-03-30 02:06:00,1.92175,1.9222,1.92175,1.92215,23200000.0
2009-03-30 02:07:00,1.9223,1.92235,1.92215,1.92235,30400000.0
2009-03-30 02:08:00,1.9222,1.92235,1.9221,1.92215,20800000.0
2009-03-30 02:09:00,1.92205,1.92205,1.92165,1.9217,9600000.0
2009-03-30 02:10:00,1.9218,1.92215,1.9218,1.92215,17600000.0
2009-03-30 02:11:00,1.92225,1.92255,1.92195,1.92215,72000000.0
2009-03-30 02:12:00,1.922,1.92225,1.92185,1.92185,32000000.0
2009-03-30 02:13:00,1.922,1.9221,1.92135,1.9217,64000000.0
2009-03-30 02:14:00,1.92205,1.9224,1.9212,1.92125,117600000.0
2009-03-30 02:15:00,1.9212,1.9214,1.9195,1.9214,89600000.0
2009-03-30 02:16:00,1.9215,1.9215,1.92055,1.92055,28800000.0
2009-03-30 02:17:00,1.92035,1.92035,1.91795,1.91945,310800000.0
2009-03-30 02:18:00,1.91945,1.9209,1.9194,1.9207,212200000.0
2009-03-30 02:19:00,1.9209,1.92135,1.9205,1.9212,139200000.0
2009-03-30 02:20:00,1.92135,1.9218,1.9211,1.9218,96000000.0
2009-03-30 02:21:00,1.9218,1.922,1.9206,1.921,213600000.0
2009-03-30 02:22:00,1.921,1.9211,1.9206,1.9207,70400000.0
2009-03-30 02:23:00,1.9207,1.9207,1.9202,1.9207,140200000.0
2009-03-30 02:24:00,1.9207,1.921,1.9203,1.9208,112200000.0
2009-03-30 02:25:00,1.92085,1.92095,1.9192,1.91965,175000000.0
2009-03-30 02:26:00,1.91975,1.92005,1.91885,1.9192,107200000.0
2009-03-30 02:27:00,1.9194,1.91955,1.919,1.9194,95200000.0
2009-03-30 02:28:00,1.91925,1.91955,1.91915,1.91915,92200000.0
2009-03-30 02:29:00,1.91915,1.9192,1.91885,1.91885,27200000.0
2009-03-30 02:30:00,1.9192,1.91955,1.9192,1.9194,28800000.0
2009-03-30 02:31:00,1.9194,1.9194,1.91865,1.919,129000000.0
2009-03-30 02:32:00,1.91885,1.91885,1.91745,1.91815,75200000.0
2009-03-30 02:33:00,1.9181,1.91825,1.9179,1.91825,27200000.0
2009-03-30 02:34:00,1.9183,1.9183,1.9177,1.91805,44800000.0
2009-03-30 02:35:00,1.9179,1.91875,1.9178,1.91875,52800000.0
2009-03-30 02:36:00,1.9188,1.9188,1.9185,1.91875,12800000.0
2009-03-30 02:37:00,1.9186,1.9191,1.9184,1.919,48800000.0
2009-03-30 02:38:00,1.9189,1.9189,1.9186,1.91865,43200000.0
2009-03-30 02:39:00,1.91875,1.9189,1.91805,1.9186,103000000.0
2009-03-30 02:40:00,1.91865,1.91925,1.9186,1.9189,73600000.0
2009-03-30 02:41:00,1.91885,1.91905,1.91885,1.919,45600000.0
2009-03-30 02:42:00,1.919,1.9202,1.919,1.92015,67200000.0
2009-03-30 02:43:00,1.92015,1.9204,1.9198,1.9202,50600000.0
2009-03-30 02:44:00,1.9203,1.92115,1.91955,1.9209,108600000.0
2009-03-30 02:45:00,1.92085,1.9212,1.92055,1.92085,48800000.0
2009-03-30 02:46:00,1.92105,1.9211,1.9207,1.92105,23200000.0
2009-03-30 02:47:00,1.92105,1.92125,1.92105,1.92125,13600000.0
2009-03-30 02:48:00,1.9212,1.9218,1.9212,1.92165,32800000.0
2009-03-30 02:49:00,1.92175,1.92175,1.9213,1.9216,92000000.0
2009-03-30 02:50:00,1.92145,1.9215,1.92075,1.92095,106400000.0
2009-03-30 02:51:00,1.9211,1.92125,1.92105,1.9212,51200000.0
2009-03-30 02:52:00,1.92105,1.92115,1.9204,1.9209,65800000.0
2009-03-30 02:53:00,1.9209,1.92115,1.9201,1.9201,74400000.0
2009-03-30 02:54:00,1.9203,1.9232,1.92015,1.9229,202800000.0
2009-03-30 02:55:00,1.9228,1.923,1.92035,1.92065,198600000.0
2009-03-30 02:56:00,1.9205,1.9213,1.9205,1.92075,37800000.0
2009-03-30 02:57:00,1.9206,1.9214,1.92015,1.921,64200000.0
2009-03-30 02:58:00,1.9212,1.9212,1.9205,1.9206,44000000.0
2009-03-30 02:59:00,1.92065,1.9208,1.92065,1.92075,17600000.0
2009-03-30 03:00:00,1.92065,1.92085,1.92065,1.9208,20000000.0
2009-03-30 03:01:00,1.92085,1.9217,1.92085,1.9212,45600000.0
2009-03-30 03:02:00,1.9212,1.9212,1.9207,1.92115,32000000.0
2009-03-30 03:03:00,1.92105,1.92105,1.92065,1.92065,20000000.0
2009-03-30 03:04:00,1.9206,1.9207,1.92015,1.9202,40000000.0
2009-03-30 03:05:00,1.9202,1.9202,1.91925,1.91965,97600000.0
2009-03-30 03:06:00,1.9197,1.92085,1.9197,1.9205,116800000.0
2009-03-30 03:07:00,1.9207,1.9209,1.92035,1.9207,76000000.0
2009-03-30 03:08:00,1.92065,1.92065,1.92015,1.9203,80800000.0
2009-03-30 03:09:00,1.92015,1.92055,1.92015,1.9202,62400000.0
2009-03-30 03:10:00,1.9202,1.9205,1.91985,1.9199,52000000.0
2009-03-30 03:11:00,1.91975,1.92,1.91975,1.92,6400000.0
2009-03-30 03:12:00,1.91995,1.92,1.9195,1.9195,17600000.0
2009-03-30 03:13:00,1.91945,1.91975,1.91945,1.91955,9600000.0
2009-03-30 03:14:00,1.9196,1.92015,1.919,1.92015,65000000.0
2009-03-30 03:15:00,1.92015,1.9209,1.9197,1.92025,91200000.0
2009-03-30 03:16:00,1.9203,1.92075,1.92025,1.92045,97600000.0
2009-03-30 03:17:00,1.9206,1.92075,1.9205,1.9207,22400000.0
2009-03-30 03:18:00,1.92065,1.92115,1.92065,1.92115,14400000.0
2009-03-30 03:19:00,1.92115,1.92115,1.92015,1.9204,75200000.0
2009-03-30 03:20:00,1.9203,1.921,1.9203,1.92095,45600000.0
2009-03-30 03:21:00,1.9209,1.9209,1.91925,1.91965,93600000.0
2009-03-30 03:22:00,1.91955,1.9201,1.9194,1.9198,73600000.0
2009-03-30 03:23:00,1.91975,1.91985,1.91935,1.91945,37800000.0
2009-03-30 03:24:00,1.9193,1.9195,1.91905,1.9193,40800000.0
2009-03-30 03:25:00,1.9192,1.9193,1.9188,1.91905,75800000.0
2009-03-30 03:26:00,1.91925,1.92095,1.91925,1.91995,136800000.0
2009-03-30 03:27:00,1.92005,1.92165,1.9199,1.92125,111200000.0
2009-03-30 03:28:00,1.92125,1.92125,1.91965,1.91965,185200000.0
2009-03-30 03:29:00,1.91975,1.92015,1.91975,1.91995,66400000.0
2009-03-30 03:30:00,1.91985,1.92045,1.9198,1.92045,77000000.0
2009-03-30 03:31:00,1.9207,1.92125,1.9199,1.9208,100000000.0
2009-03-30 03:32:00,1.9208,1.92185,1.92075,1.92155,100000000.0
2009-03-30 03:33:00,1.9215,1.92245,1.9212,1.92135,130200000.0
2009-03-30 03:34:00,1.9214,1.922,1.921,1.922,101600000.0
2009-03-30 03:35:00,1.9222,1.9222,1.92095,1.9214,121800000.0
2009-03-30 03:36:00,1.9216,1.9221,1.9209,1.9221,82600000.0
2009-03-30 03:37:00,1.92215,1.92255,1.9213,1.92165,57200000.0
2009-03-30 03:38:00,1.92165,1.92165,1.9208,1.9213,60800000.0
2009-03-30 03:39:00,1.9214,1.9218,1.9207,1.92075,94400000.0
2009-03-30 03:40:00,1.92085,1.92155,1.92065,1.9214,79200000.0
2009-03-30 03:41:00,1.92135,1.92135,1.9209,1.92095,21000000.0
2009-03-30 03:42:00,1.9209,1.92095,1.92085,1.92085,18400000.0
2009-03-30 03:43:00,1.9208,1.92115,1.9201,1.92105,92400000.0
2009-03-30 03:44:00,1.9211,1.9213,1.92085,1.92125,56200000.0
2009-03-30 03:45:00,1.92125,1.9214,1.92055,1.92055,25600000.0
2009-03-30 03:46:00,1.92065,1.9211,1.9206,1.921,28800000.0
2009-03-30 03:47:00,1.9211,1.9215,1.9211,1.9215,14400000.0
2009-03-30 03:48:00,1.9216,1.9216,1.92105,1.9211,14400000.0
2009-03-30 03:49:00,1.9211,1.9214,1.9205,1.92135,142000000.0
2009-03-30 03:50:00,1.9215,1.9218,1.9212,1.92155,188200000.0
2009-03-30 03:51:00,1.92155,1.9223,1.92125,1.9223,57600000.0
2009-03-30 03:52:00,1.9223,1.92285,1.9223,1.9227,32800000.0
2009-03-30 03:53:00,1.92255,1.92255,1.92155,1.92195,93600000.0
2009-03-30 03:54:00,1.92185,1.922,1.9214,1.9215,28800000.0
2009-03-30 03:55:00,1.9216,1.9221,1.9216,1.92195,130000000.0
2009-03-30 03:56:00,1.9219,1.92265,1.92175,1.92265,69600000.0
2009-03-30 03:57:00,1.92255,1.92295,1.92255,1.92275,22400000.0
2009-03-30 03:58:00,1.92275,1.9234,1.92225,1.92225,65600000.0
2009-03-30 03:59:00,1.9223,1.9227,1.9222,1.9223,61600000.0
2009-03-30 04:00:00,1.92235,1.92265,1.9217,1.92265,31000000.0
2009-03-30 04:01:00,1.9227,1.9229,1.9225,1.9229,38600000.0
2009-03-30 04:02:00,1.92285,1.9236,1.9228,1.9234,37200000.0
2009-03-30 04:03:00,1.92345,1.9236,1.92265,1.923,65600000.0
2009-03-30 04:04:00,1.9229,1.92385,1.92285,1.92385,78200000.0
2009-03-30 04:05:00,1.92385,1.9251,1.9237,1.92475,108000000.0
2009-03-30 04:06:00,1.92485,1.92515,1.9247,1.9248,100000000.0
2009-03-30 04:07:00,1.92475,1.92505,1.9242,1.925,99200000.0
2009-03-30 04:08:00,1.9249,1.9251,1.92415,1.92475,113800000.0
2009-03-30 04:09:00,1.9248,1.92535,1.92435,1.92535,93600000.0
2009-03-30 04:10:00,1.9253,1.92595,1.9243,1.9247,132000000.0
2009-03-30 04:11:00,1.92475,1.9258,1.92475,1.92565,75200000.0
2009-03-30 04:12:00,1.9255,1.9259,1.9249,1.92515,106800000.0
2009-03-30 04:13:00,1.9252,1.926,1.9252,1.92535,36000000.0
2009-03-30 04:14:00,1.92535,1.92535,1.92475,1.92505,34600000.0
2009-03-30 04:15:00,1.9249,1.92515,1.92485,1.92515,27200000.0
2009-03-30 04:16:00,1.925,1.92525,1.92485,1.92485,51200000.0
2009-03-30 04:17:00,1.92475,1.92485,1.92435,1.9244,45600000.0
2009-03-30 04:18:00,1.9244,1.92475,1.92425,1.9245,45600000.0
2009-03-30 04:19:00,1.9246,1.92465,1.9238,1.92415,42400000.0
2009-03-30 04:20:00,1.9242,1.9242,1.92385,1.92405,26400000.0
2009-03-30 04:21:00,1.92415,1.9252,1.92415,1.92455,70400000.0
2009-03-30 04:22:00,1.9247,1.9257,1.92465,1.92525,86400000.0
2009-03-30 04:23:00,1.92535,1.92645,1.92535,1.9263,96600000.0
2009-03-30 04:24:00,1.92625,1.92665,1.92575,1.9262,105600000.0
2009-03-30 04:25:00,1.92625,1.92715,1.92625,1.92685,22600000.0
2009-03-30 04:26:00,1.92685,1.927,1.92605,1.92615,53000000.0
2009-03-30 04:27:00,1.9261,1.9261,1.9259,1.92595,10400000.0
2009-03-30 04:28:00,1.926,1.926,1.92575,1.9258,25600000.0
2009-03-30 04:29:00,1.9258,1.9258,1.925,1.92515,108200000.0
2009-03-30 04:30:00,1.92515,1.92515,1.92485,1.92515,21800000.0
2009-03-30 04:31:00,1.9252,1.92535,1.92515,1.92525,21000000.0
2009-03-30 04:32:00,1.92515,1.9253,1.925,1.9252,24800000.0
2009-03-30 04:33:00,1.92525,1.92545,1.92495,1.9252,68000000.0
2009-03-30 04:34:00,1.9254,1.9255,1.92415,1.9254,53000000.0
2009-03-30 04:35:00,1.9254,1.9254,1.9252,1.9253,35200000.0
2009-03-30 04:36:00,1.92525,1.9254,1.9251,1.9254,24800000.0
2009-03-30 04:37:00,1.9255,1.9255,1.9245,1.92455,38400000.0
2009-03-30 04:38:00,1.9246,1.92595,1.9246,1.9254,149000000.0
2009-03-30 04:39:00,1.92535,1.9261,1.925,1.9259,108000000.0
2009-03-30 04:40:00,1.92575,1.9259,1.9256,1.9257,48000000.0
2009-03-30 04:41:00,1.9258,1.92605,1.9256,1.92605,36800000.0
2009-03-30 04:42:00,1.9261,1.9265,1.926,1.9265,29600000.0
2009-03-30 04:43:00,1.9265,1.92655,1.9263,1.9265,33600000.0
2009-03-30 04:44:00,1.92645,1.92735,1.9258,1.9268,148200000.0
2009-03-30 04:45:00,1.92685,1.92805,1.9266,1.92765,158600000.0
2009-03-30 04:46:00,1.92765,1.9289,1.9274,1.92825,145200000.0
2009-03-30 04:47:00,1.9282,1.9294,1.9274,1.9277,189400000.0
2009-03-30 04:48:00,1.9277,1.92855,1.9272,1.92815,68600000.0
2009-03-30 04:49:00,1.9282,1.92835,1.928,1.9283,40000000.0
2009-03-30 04:50:00,1.9283,1.92855,1.92805,1.9284,80000000.0
2009-03-30 04:51:00,1.9282,1.92825,1.9277,1.9279,127400000.0
2009-03-30 04:52:00,1.92805,1.92815,1.9276,1.9276,50400000.0
2009-03-30 04:53:00,1.92775,1.92795,1.92745,1.9278,27200000.0
2009-03-30 04:54:00,1.9279,1.92845,1.92775,1.9278,152800000.0
2009-03-30 04:55:00,1.9278,1.92805,1.92755,1.9278,94200000.0
2009-03-30 04:56:00,1.9279,1.9279,1.9275,1.92775,28800000.0
2009-03-30 04:57:00,1.92765,1.9281,1.9276,1.92775,41600000.0
2009-03-30 04:58:00,1.92775,1.9279,1.9275,1.92765,68800000.0
2009-03-30 04:59:00,1.9277,1.92835,1.9276,1.9283,73400000.0
2009-03-30 05:00:00,1.92805,1.9283,1.9278,1.92815,52000000.0
2009-03-30 05:01:00,1.92805,1.9289,1.92785,1.92815,75600000.0
2009-03-30 05:02:00,1.92805,1.9282,1.92765,1.9277,55200000.0
2009-03-30 05:03:00,1.92785,1.92785,1.92755,1.92755,41000000.0
2009-03-30 05:04:00,1.92765,1.9278,1.92755,1.9276,36800000.0
2009-03-30 05:05:00,1.92745,1.92745,1.9265,1.92685,81600000.0
2009-03-30 05:06:00,1.9269,1.92765,1.92685,1.9271,78600000.0
2009-03-30 05:07:00,1.92735,1.9276,1.92735,1.9276,20800000.0
2009-03-30 05:08:00,1.92775,1.92775,1.92665,1.92705,43200000.0
2009-03-30 05:09:00,1.92715,1.92795,1.92685,1.92755,64800000.0
2009-03-30 05:10:00,1.92755,1.9277,1.9274,1.9275,39200000.0
2009-03-30 05:11:00,1.9276,1.9277,1.927,1.92725,80000000.0
2009-03-30 05:12:00,1.9271,1.92815,1.92675,1.92785,121200000.0
2009-03-30 05:13:00,1.92795,1.92815,1.92745,1.92755,94400000.0
2009-03-30 05:14:00,1.9275,1.928,1.9275,1.928,44200000.0
2009-03-30 05:15:00,1.928,1.9282,1.9277,1.92805,55400000.0
2009-03-30 05:16:00,1.92805,1.92815,1.92805,1.92815,23200000.0
2009-03-30 05:17:00,1.9282,1.92825,1.9281,1.9282,29800000.0
2009-03-30 05:18:00,1.9282,1.92825,1.92795,1.92805,22400000.0
2009-03-30 05:19:00,1.92805,1.92805,1.92775,1.92775,48800000.0
2009-03-30 05:20:00,1.92775,1.92835,1.92775,1.92835,24000000.0
2009-03-30 05:21:00,1.92825,1.92875,1.92825,1.92825,49600000.0
2009-03-30 05:22:00,1.92805,1.92805,1.9276,1.92765,21600000.0
2009-03-30 05:23:00,1.9278,1.92835,1.92765,1.92825,44000000.0
2009-03-30 05:24:00,1.92815,1.92875,1.92815,1.92875,64000000.0
2009-03-30 05:25:00,1.92875,1.9297,1.92865,1.9294,100000000.0
2009-03-30 05:26:00,1.9295,1.9297,1.92905,1.9296,63200000.0
2009-03-30 05:27:00,1.9296,1.9302,1.9296,1.9297,94600000.0
2009-03-30 05:28:00,1.9298,1.93115,1.9298,1.93045,107800000.0
2009-03-30 05:29:00,1.9303,1.9303,1.9289,1.9295,90600000.0
2009-03-30 05:30:00,1.9296,1.9305,1.9295,1.9301,71600000.0
2009-03-30 05:31:00,1.9302,1.9305,1.92925,1.92995,101800000.0
2009-03-30 05:32:00,1.93015,1.93015,1.92945,1.9297,64000000.0
2009-03-30 05:33:00,1.92985,1.93005,1.92985,1.93,12800000.0
2009-03-30 05:34:00,1.93005,1.9308,1.93005,1.93055,62400000.0
2009-03-30 05:35:00,1.9307,1.9321,1.93065,1.9314,82600000.0
2009-03-30 05:36:00,1.93155,1.9317,1.9304,1.9313,79200000.0
2009-03-30 05:37:00,1.9312,1.9314,1.93105,1.9312,48000000.0
2009-03-30 05:38:00,1.9313,1.9318,1.93115,1.93165,58600000.0
2009-03-30 05:39:00,1.9318,1.93195,1.93085,1.9316,115400000.0
2009-03-30 05:40:00,1.9317,1.9317,1.931,1.93105,79200000.0
2009-03-30 05:41:00,1.931,1.9313,1.92965,1.93015,75200000.0
2009-03-30 05:42:00,1.9303,1.9312,1.92985,1.9306,130800000.0
2009-03-30 05:43:00,1.93065,1.9309,1.9306,1.9309,29600000.0
2009-03-30 05:44:00,1.93095,1.9311,1.9305,1.9305,29600000.0
2009-03-30 05:45:00,1.9305,1.9311,1.9305,1.93085,34400000.0
2009-03-30 05:46:00,1.93085,1.93085,1.9304,1.9304,32000000.0
2009-03-30 05:47:00,1.9306,1.9309,1.9291,1.9293,147200000.0
2009-03-30 05:48:00,1.92925,1.9304,1.9292,1.9297,123400000.0
2009-03-30 05:49:00,1.92985,1.9301,1.92925,1.9296,68800000.0
2009-03-30 05:50:00,1.92965,1.92985,1.9295,1.92985,25600000.0
2009-03-30 05:51:00,1.9298,1.93,1.92965,1.92965,19200000.0
2009-03-30 05:52:00,1.9299,1.93,1.9287,1.92885,83200000.0
2009-03-30 05:53:00,1.92885,1.92915,1.92865,1.92865,54600000.0
2009-03-30 05:54:00,1.9289,1.92935,1.9286,1.9292,32600000.0
2009-03-30 05:55:00,1.9291,1.9291,1.9285,1.9286,15200000.0
2009-03-30 05:56:00,1.92865,1.9287,1.92845,1.9287,25600000.0
2009-03-30 05:57:00,1.9285,1.92855,1.92815,1.92855,35200000.0
2009-03-30 05:58:00,1.9286,1.92955,1.92855,1.929,62400000.0
2009-03-30 05:59:00,1.9291,1.92955,1.9286,1.92945,49600000.0
2009-03-30 06:00:00,1.9295,1.92985,1.92905,1.92975,111400000.0
2009-03-30 06:01:00,1.92985,1.93025,1.92915,1.93025,67200000.0
2009-03-30 06:02:00,1.9302,1.93075,1.92925,1.93035,137800000.0
2009-03-30 06:03:00,1.9304,1.9318,1.9304,1.93165,74600000.0
2009-03-30 06:04:00,1.93155,1.9322,1.93155,1.93205,57000000.0
2009-03-30 06:05:00,1.9322,1.9324,1.9321,1.93235,54400000.0
2009-03-30 06:06:00,1.93235,1.93265,1.9319,1.93225,72600000.0
2009-03-30 06:07:00,1.93235,1.93245,1.93105,1.9312,78400000.0
2009-03-30 06:08:00,1.9312,1.93205,1.93075,1.9316,193000000.0
2009-03-30 06:09:00,1.93175,1.9318,1.93045,1.9309,122400000.0
2009-03-30 06:10:00,1.93105,1.9321,1.9302,1.9317,185200000.0
2009-03-30 06:11:00,1.93195,1.93195,1.92915,1.93005,224200000.0
2009-03-30 06:12:00,1.9301,1.9305,1.9297,1.9303,153800000.0
2009-03-30 06:13:00,1.9303,1.9308,1.93015,1.93055,59200000.0
2009-03-30 06:14:00,1.9305,1.93065,1.92985,1.93005,92000000.0
2009-03-30 06:15:00,1.9302,1.9305,1.92965,1.93,77600000.0
2009-03-30 06:16:00,1.9301,1.93025,1.92895,1.92915,73600000.0
2009-03-30 06:17:00,1.9292,1.9306,1.9289,1.9306,141600000.0
2009-03-30 06:18:00,1.9307,1.93085,1.9303,1.93055,79200000.0
2009-03-30 06:19:00,1.9306,1.9306,1.92945,1.92965,129600000.0
2009-03-30 06:20:00,1.92985,1.93045,1.92975,1.93,84200000.0
2009-03-30 06:21:00,1.92995,1.931,1.92995,1.93075,116200000.0
2009-03-30 06:22:00,1.93075,1.9308,1.9304,1.93065,54600000.0
2009-03-30 06:23:00,1.9308,1.931,1.93065,1.9308,44600000.0
2009-03-30 06:24:00,1.9307,1.9326,1.9299,1.9326,133200000.0
2009-03-30 06:25:00,1.93275,1.93635,1.9323,1.9323,326800000.0
2009-03-30 06:26:00,1.93245,1.9342,1.93175,1.9341,282000000.0
2009-03-30 06:27:00,1.9343,1.9376,1.9343,1.93585,255600000.0
2009-03-30 06:28:00,1.93635,1.93665,1.93455,1.9347,281200000.0
2009-03-30 06:29:00,1.9347,1.93525,1.9334,1.9338,223000000.0
2009-03-30 06:30:00,1.934,1.9344,1.93355,1.934,168000000.0
2009-03-30 06:31:00,1.93395,1.9343,1.9334,1.934,169000000.0
2009-03-30 06:32:00,1.934,1.93425,1.9329,1.9333,216000000.0
2009-03-30 06:33:00,1.93345,1.9336,1.9324,1.93265,254200000.0
2009-03-30 06:34:00,1.93255,1.9353,1.93255,1.9349,206200000.0
2009-03-30 06:35:00,1.9349,1.9359,1.9348,1.9359,172800000.0
2009-03-30 06:36:00,1.9359,1.93605,1.9343,1.9355,166400000.0
2009-03-30 06:37:00,1.9357,1.93585,1.935,1.9357,137800000.0
2009-03-30 06:38:00,1.9356,1.9378,1.93555,1.93735,128200000.0
2009-03-30 06:39:00,1.93735,1.9378,1.9369,1.9374,98000000.0
2009-03-30 06:40:00,1.93745,1.9378,1.93625,1.9378,142400000.0
2009-03-30 06:41:00,1.9378,1.93805,1.9371,1.93715,152600000.0
2009-03-30 06:42:00,1.93725,1.93785,1.93725,1.93785,87200000.0
2009-03-30 06:43:00,1.93795,1.93795,1.93735,1.93795,82800000.0
2009-03-30 06:44:00,1.93795,1.93805,1.9374,1.9376,68800000.0
2009-03-30 06:45:00,1.9376,1.9376,1.93625,1.9368,232800000.0
2009-03-30 06:46:00,1.9368,1.93715,1.93585,1.93635,157400000.0
2009-03-30 06:47:00,1.93645,1.93645,1.9358,1.9362,154000000.0
2009-03-30 06:48:00,1.9362,1.9363,1.93525,1.93575,147400000.0
2009-03-30 06:49:00,1.93585,1.93625,1.9357,1.9362,80200000.0
2009-03-30 06:50:00,1.93625,1.93625,1.9358,1.9358,63400000.0
2009-03-30 06:51:00,1.93585,1.9365,1.9354,1.93595,125400000.0
2009-03-30 06:52:00,1.9361,1.9361,1.93515,1.9353,53600000.0
2009-03-30 06:53:00,1.9354,1.93655,1.93515,1.9354,162600000.0
2009-03-30 06:54:00,1.93555,1.93605,1.9355,1.9359,105800000.0
2009-03-30 06:55:00,1.93605,1.93695,1.93565,1.9367,95200000.0
2009-03-30 06:56:00,1.93695,1.93755,1.9361,1.9369,194200000.0
2009-03-30 06:57:00,1.9371,1.9371,1.93675,1.937,73000000.0
2009-03-30 06:58:00,1.9369,1.9369,1.93645,1.93655,56000000.0
2009-03-30 06:59:00,1.9365,1.9367,1.9363,1.9363,36000000.0
2009-03-30 07:00:00,1.93645,1.9367,1.93635,1.93645,40800000.0
2009-03-30 07:01:00,1.9364,1.93665,1.93515,1.93605,161400000.0
2009-03-30 07:02:00,1.93595,1.9364,1.9357,1.9357,68000000.0
2009-03-30 07:03:00,1.9357,1.9365,1.9355,1.9364,48800000.0
2009-03-30 07:04:00,1.9365,1.9369,1.9363,1.9369,51200000.0
2009-03-30 07:05:00,1.937,1.93705,1.93645,1.93645,27200000.0
2009-03-30 07:06:00,1.9365,1.93695,1.9363,1.9369,64200000.0
2009-03-30 07:07:00,1.93705,1.93715,1.93575,1.93625,52200000.0
2009-03-30 07:08:00,1.93635,1.93695,1.93435,1.9345,223400000.0
2009-03-30 07:09:00,1.9344,1.93455,1.9336,1.9336,272400000.0
2009-03-30 07:10:00,1.93355,1.93475,1.93355,1.9345,147600000.0
2009-03-30 07:11:00,1.9343,1.9358,1.93385,1.9348,215800000.0
2009-03-30 07:12:00,1.93475,1.9356,1.93415,1.9355,179400000.0
2009-03-30 07:13:00,1.93565,1.93585,1.9353,1.9356,116000000.0
2009-03-30 07:14:00,1.9356,1.93575,1.9344,1.93565,132400000.0
2009-03-30 07:15:00,1.93575,1.9367,1.93525,1.93565,132200000.0
2009-03-30 07:16:00,1.9357,1.93605,1.93495,1.93605,138400000.0
2009-03-30 07:17:00,1.9362,1.9362,1.9353,1.93565,82600000.0
2009-03-30 07:18:00,1.9356,1.9368,1.93555,1.9367,88200000.0
2009-03-30 07:19:00,1.9366,1.93695,1.93615,1.93695,111600000.0
2009-03-30 07:20:00,1.93695,1.9383,1.93695,1.9379,118800000.0
2009-03-30 07:21:00,1.9379,1.9383,1.937,1.93755,113000000.0
2009-03-30 07:22:00,1.9378,1.93805,1.9372,1.9372,87400000.0
2009-03-30 07:23:00,1.93725,1.93785,1.93715,1.9377,112800000.0
2009-03-30 07:24:00,1.93785,1.9381,1.9378,1.93805,29000000.0
2009-03-30 07:25:00,1.9382,1.9386,1.9382,1.9383,48600000.0
2009-03-30 07:26:00,1.93845,1.93845,1.93745,1.9382,194800000.0
2009-03-30 07:27:00,1.93815,1.93925,1.9377,1.9385,176000000.0
2009-03-30 07:28:00,1.9383,1.9393,1.93795,1.9382,204200000.0
2009-03-30 07:29:00,1.93815,1.93915,1.9368,1.9374,254200000.0
2009-03-30 07:30:00,1.93755,1.938,1.93755,1.9379,64000000.0
2009-03-30 07:31:00,1.93805,1.9395,1.93805,1.9393,61800000.0
2009-03-30 07:32:00,1.93915,1.9398,1.93755,1.93885,128200000.0
2009-03-30 07:33:00,1.93885,1.939,1.93845,1.93885,128200000.0
2009-03-30 07:34:00,1.93885,1.939,1.9379,1.9379,157200000.0
2009-03-30 07:35:00,1.938,1.93855,1.9378,1.93855,93400000.0
2009-03-30 07:36:00,1.93855,1.93855,1.93605,1.93765,181000000.0
2009-03-30 07:37:00,1.93765,1.93815,1.937,1.9372,218400000.0
2009-03-30 07:38:00,1.9372,1.93725,1.93585,1.9359,163800000.0
2009-03-30 07:39:00,1.9359,1.93705,1.9359,1.93635,93400000.0
2009-03-30 07:40:00,1.9368,1.93715,1.93595,1.93655,117600000.0
2009-03-30 07:41:00,1.93655,1.9383,1.93655,1.9375,95600000.0
2009-03-30 07:42:00,1.9375,1.938,1.9374,1.9374,40000000.0
2009-03-30 07:43:00,1.9374,1.93775,1.93725,1.9373,58400000.0
2009-03-30 07:44:00,1.93735,1.9381,1.9358,1.93655,198400000.0
2009-03-30 07:45:00,1.93695,1.93845,1.93695,1.93845,155200000.0
2009-03-30 07:46:00,1.9385,1.939,1.9363,1.93705,262600000.0
2009-03-30 07:47:00,1.9371,1.9375,1.9364,1.93675,131400000.0
2009-03-30 07:48:00,1.93675,1.9368,1.93575,1.9362,68000000.0
2009-03-30 07:49:00,1.93625,1.93665,1.93465,1.9366,226800000.0
2009-03-30 07:50:00,1.93645,1.9384,1.93645,1.93725,216200000.0
2009-03-30 07:51:00,1.9373,1.9377,1.9362,1.9374,196800000.0
2009-03-30 07:52:00,1.93745,1.93795,1.9351,1.93605,268400000.0
2009-03-30 07:53:00,1.936,1.9369,1.93575,1.9364,200200000.0
2009-03-30 07:54:00,1.9365,1.93685,1.93395,1.93685,235600000.0
2009-03-30 07:55:00,1.93685,1.9371,1.93545,1.9357,184600000.0
2009-03-30 07:56:00,1.93585,1.9361,1.9353,1.93555,107200000.0
2009-03-30 07:57:00,1.9357,1.9366,1.93535,1.9362,156200000.0
2009-03-30 07:58:00,1.93615,1.9365,1.9358,1.9359,89400000.0
2009-03-30 07:59:00,1.93595,1.93595,1.9342,1.9346,159000000.0
2009-03-30 08:00:00,1.9348,1.9355,1.9348,1.9351,122400000.0
2009-03-30 08:01:00,1.9353,1.93575,1.93445,1.9351,185200000.0
2009-03-30 08:02:00,1.9351,1.93565,1.93485,1.935,81000000.0
2009-03-30 08:03:00,1.9352,1.93635,1.9352,1.9359,129600000.0
2009-03-30 08:04:00,1.93595,1.93595,1.93435,1.93555,216200000.0
2009-03-30 08:05:00,1.93575,1.9366,1.93535,1.9361,307800000.0
2009-03-30 08:06:00,1.936,1.93725,1.93595,1.93715,189200000.0
2009-03-30 08:07:00,1.93725,1.9378,1.937,1.937,63200000.0
2009-03-30 08:08:00,1.937,1.9377,1.9368,1.9368,73000000.0
2009-03-30 08:09:00,1.9368,1.93855,1.93655,1.9376,166600000.0
2009-03-30 08:10:00,1.9376,1.9383,1.93735,1.93815,184800000.0
2009-03-30 08:11:00,1.9381,1.93855,1.93745,1.9377,143400000.0
2009-03-30 08:12:00,1.9377,1.93885,1.93715,1.93875,178600000.0
2009-03-30 08:13:00,1.93865,1.93925,1.9385,1.93915,78600000.0
2009-03-30 08:14:00,1.93915,1.9394,1.9382,1.93875,122600000.0
2009-03-30 08:15:00,1.93855,1.93995,1.9384,1.9398,252800000.0
2009-03-30 08:16:00,1.9399,1.9399,1.9385,1.93955,222600000.0
2009-03-30 08:17:00,1.93955,1.93975,1.939,1.93925,150400000.0
2009-03-30 08:18:00,1.93915,1.9398,1.9389,1.93905,156000000.0
2009-03-30 08:19:00,1.939,1.9396,1.9383,1.93945,160200000.0
2009-03-30 08:20:00,1.9393,1.93975,1.939,1.9394,136000000.0
2009-03-30 08:21:00,1.93935,1.93955,1.9379,1.9384,119200000.0
2009-03-30 08:22:00,1.93835,1.9384,1.9377,1.93785,75200000.0
2009-03-30 08:23:00,1.9379,1.9389,1.9374,1.93825,260800000.0
2009-03-30 08:24:00,1.9384,1.939,1.93755,1.939,247400000.0
2009-03-30 08:25:00,1.939,1.9396,1.93875,1.93905,172000000.0
2009-03-30 08:26:00,1.93915,1.94035,1.9391,1.9403,124600000.0
2009-03-30 08:27:00,1.94025,1.9404,1.9379,1.93935,277400000.0
2009-03-30 08:28:00,1.93925,1.94,1.93905,1.9395,154000000.0
2009-03-30 08:29:00,1.9397,1.94,1.9393,1.93995,175200000.0
2009-03-30 08:30:00,1.9398,1.9407,1.93975,1.94005,142600000.0
2009-03-30 08:31:00,1.9401,1.94015,1.93945,1.9395,101000000.0
2009-03-30 08:32:00,1.9397,1.93985,1.93885,1.93955,76800000.0
2009-03-30 08:33:00,1.9395,1.94025,1.93935,1.9399,111400000.0
2009-03-30 08:34:00,1.94005,1.9405,1.9388,1.9388,214200000.0
2009-03-30 08:35:00,1.93875,1.93915,1.93865,1.9389,135200000.0
2009-03-30 08:36:00,1.9389,1.9393,1.93855,1.93885,177200000.0
2009-03-30 08:37:00,1.939,1.93975,1.93865,1.93905,152800000.0
2009-03-30 08:38:00,1.93905,1.9392,1.93815,1.9387,113200000.0
2009-03-30 08:39:00,1.93885,1.93895,1.93805,1.93875,143800000.0
2009-03-30 08:40:00,1.93855,1.93955,1.93845,1.9391,197000000.0
2009-03-30 08:41:00,1.9391,1.93935,1.9379,1.93915,133400000.0
2009-03-30 08:42:00,1.9392,1.94,1.9391,1.93995,126200000.0
2009-03-30 08:43:00,1.93995,1.94075,1.93985,1.9407,219400000.0
2009-03-30 08:44:00,1.94075,1.94095,1.9402,1.94035,144200000.0
2009-03-30 08:45:00,1.94035,1.94035,1.93905,1.93925,149600000.0
2009-03-30 08:46:00,1.9392,1.93925,1.9375,1.93895,155800000.0
2009-03-30 08:47:00,1.93895,1.939,1.9379,1.9385,137800000.0
2009-03-30 08:48:00,1.9386,1.93905,1.9382,1.93895,169000000.0
2009-03-30 08:49:00,1.9391,1.9403,1.93895,1.9403,180800000.0
2009-03-30 08:50:00,1.94035,1.94035,1.939,1.93985,131800000.0
2009-03-30 08:51:00,1.9398,1.9401,1.9394,1.94,93000000.0
2009-03-30 08:52:00,1.94,1.94045,1.93975,1.9401,140200000.0
2009-03-30 08:53:00,1.9401,1.9404,1.93875,1.93975,191200000.0
2009-03-30 08:54:00,1.93945,1.93965,1.9393,1.93955,107800000.0
2009-03-30 08:55:00,1.9388,1.9393,1.9385,1.939,159900000.0
2009-03-30 08:56:00,1.939,1.93985,1.9388,1.93905,186800000.0
2009-03-30 08:57:00,1.9391,1.9396,1.9391,1.93925,99600000.0
2009-03-30 08:58:00,1.93925,1.93965,1.9385,1.93885,177200000.0
2009-03-30 08:59:00,1.9389,1.93965,1.93845,1.9391,326800000.0
2009-03-30 09:00:00,1.9391,1.93975,1.93865,1.93885,240800000.0
2009-03-30 09:01:00,1.93885,1.9392,1.9386,1.93875,206600000.0
2009-03-30 09:02:00,1.93865,1.939,1.9385,1.939,118400000.0
2009-03-30 09:03:00,1.93885,1.93885,1.9378,1.93835,188800000.0
2009-03-30 09:04:00,1.93815,1.93815,1.9373,1.9373,194200000.0
2009-03-30 09:05:00,1.93735,1.938,1.9371,1.93755,240400000.0
2009-03-30 09:06:00,1.9377,1.9377,1.93645,1.93725,310200000.0
2009-03-30 09:07:00,1.93745,1.938,1.93705,1.93725,257200000.0
2009-03-30 09:08:00,1.9372,1.93815,1.9371,1.93795,223800000.0
2009-03-30 09:09:00,1.93805,1.9381,1.93775,1.93775,149400000.0
2009-03-30 09:10:00,1.93775,1.93815,1.9371,1.938,122200000.0
2009-03-30 09:11:00,1.9381,1.93815,1.9374,1.93805,286400000.0
2009-03-30 09:12:00,1.93805,1.9383,1.9372,1.93815,255200000.0
2009-03-30 09:13:00,1.93815,1.9392,1.93775,1.9386,254000000.0
2009-03-30 09:14:00,1.93855,1.9389,1.9377,1.93835,255200000.0
2009-03-30 09:15:00,1.9387,1.9391,1.9369,1.938,375800000.0
2009-03-30 09:16:00,1.938,1.9385,1.93745,1.9379,298000000.0
2009-03-30 09:17:00,1.93755,1.9388,1.9375,1.93865,294400000.0
2009-03-30 09:18:00,1.93865,1.9393,1.93815,1.9386,195800000.0
2009-03-30 09:19:00,1.9385,1.9392,1.93775,1.9387,277600000.0
2009-03-30 09:20:00,1.93875,1.93995,1.93815,1.93995,409600000.0
2009-03-30 09:21:00,1.93995,1.9403,1.93925,1.93985,305000000.0
2009-03-30 09:22:00,1.93995,1.94235,1.9395,1.94135,349400000.0
2009-03-30 09:23:00,1.94155,1.94235,1.9407,1.94165,339000000.0
2009-03-30 09:24:00,1.94195,1.94385,1.94195,1.94345,363200000.0
2009-03-30 09:25:00,1.9433,1.9441,1.9427,1.9432,296400000.0
2009-03-30 09:26:00,1.94325,1.9437,1.9428,1.94285,355400000.0
2009-03-30 09:27:00,1.94305,1.944,1.9421,1.9423,278400000.0
2009-03-30 09:28:00,1.94245,1.9429,1.9414,1.94245,259400000.0
2009-03-30 09:29:00,1.94255,1.94255,1.94125,1.94155,290600000.0
2009-03-30 09:30:00,1.94155,1.94305,1.94115,1.9429,255400000.0
2009-03-30 09:31:00,1.94305,1.94395,1.9426,1.94355,248000000.0
2009-03-30 09:32:00,1.94355,1.9447,1.94305,1.94365,320000000.0
2009-03-30 09:33:00,1.9438,1.9444,1.9427,1.9432,245000000.0
2009-03-30 09:34:00,1.94325,1.94375,1.9432,1.94375,201600000.0
2009-03-30 09:35:00,1.94365,1.94445,1.9434,1.9442,272800000.0
2009-03-30 09:36:00,1.9442,1.94455,1.94345,1.9435,243800000.0
2009-03-30 09:37:00,1.9435,1.94435,1.9433,1.94415,206200000.0
2009-03-30 09:38:00,1.94405,1.94515,1.94385,1.9441,160800000.0
2009-03-30 09:39:00,1.9441,1.9441,1.9434,1.9435,168200000.0
2009-03-30 09:40:00,1.9435,1.94405,1.9427,1.9434,237200000.0
2009-03-30 09:41:00,1.94335,1.94375,1.94335,1.94345,210600000.0
2009-03-30 09:42:00,1.94345,1.94445,1.9433,1.944,343600000.0
2009-03-30 09:43:00,1.944,1.94505,1.9439,1.9446,386000000.0
2009-03-30 09:44:00,1.9446,1.94525,1.94445,1.9448,251600000.0
2009-03-30 09:45:00,1.94485,1.9451,1.94435,1.9449,186800000.0
2009-03-30 09:46:00,1.9449,1.9451,1.944,1.9441,317200000.0
2009-03-30 09:47:00,1.94405,1.9445,1.9435,1.9437,268000000.0
2009-03-30 09:48:00,1.9437,1.94385,1.94305,1.94335,344600000.0
2009-03-30 09:49:00,1.9432,1.94345,1.94305,1.94315,474600000.0
2009-03-30 09:50:00,1.94315,1.9434,1.9421,1.94245,284100000.0
2009-03-30 09:51:00,1.9423,1.9425,1.94155,1.94215,279600000.0
2009-03-30 09:52:00,1.94215,1.9424,1.94095,1.9415,193400000.0
2009-03-30 09:53:00,1.9415,1.94255,1.9411,1.94235,230400000.0
2009-03-30 09:54:00,1.9429,1.94315,1.9416,1.9419,371600000.0
2009-03-30 09:55:00,1.94195,1.94195,1.94135,1.9414,167600000.0
2009-03-30 09:56:00,1.9414,1.942,1.94125,1.94185,193200000.0
2009-03-30 09:57:00,1.94195,1.94225,1.9409,1.94105,212400000.0
2009-03-30 09:58:00,1.941,1.94255,1.94095,1.9419,322400000.0
2009-03-30 09:59:00,1.9421,1.9423,1.94135,1.94135,220800000.0
2009-03-30 10:00:00,1.94145,1.94255,1.94125,1.9416,309800000.0
2009-03-30 10:01:00,1.94155,1.9422,1.94135,1.94135,272400000.0
2009-03-30 10:02:00,1.94145,1.9431,1.94125,1.9422,268800000.0
2009-03-30 10:03:00,1.94215,1.94235,1.9419,1.9422,228800000.0
2009-03-30 10:04:00,1.94225,1.9432,1.94195,1.94295,251000000.0
2009-03-30 10:05:00,1.94285,1.94325,1.9424,1.94285,208000000.0
2009-03-30 10:06:00,1.94295,1.94385,1.94295,1.9435,205400000.0
2009-03-30 10:07:00,1.94355,1.9439,1.9431,1.9438,160400000.0
2009-03-30 10:08:00,1.9437,1.9439,1.94355,1.94385,173200000.0
2009-03-30 10:09:00,1.94395,1.944,1.942,1.9423,150500000.0
2009-03-30 10:10:00,1.94235,1.94265,1.9419,1.9421,203600000.0
2009-03-30 10:11:00,1.9421,1.9423,1.9416,1.94195,168200000.0
2009-03-30 10:12:00,1.942,1.9429,1.94145,1.9421,151600000.0
2009-03-30 10:13:00,1.94195,1.9421,1.941,1.9413,171400000.0
2009-03-30 10:14:00,1.94145,1.94175,1.94105,1.9417,197800000.0
2009-03-30 10:15:00,1.9417,1.9425,1.94135,1.9416,175000000.0
2009-03-30 10:16:00,1.94175,1.9421,1.94155,1.94205,147600000.0
2009-03-30 10:17:00,1.94195,1.9421,1.94165,1.9418,123600000.0
2009-03-30 10:18:00,1.94195,1.94215,1.94145,1.9417,194000000.0
2009-03-30 10:19:00,1.9419,1.9425,1.9419,1.94235,161000000.0
2009-03-30 10:20:00,1.94225,1.94235,1.9418,1.9422,124200000.0
2009-03-30 10:21:00,1.94215,1.9425,1.94215,1.94215,100600000.0
2009-03-30 10:22:00,1.9421,1.9424,1.942,1.9422,96400000.0
2009-03-30 10:23:00,1.9423,1.9434,1.9423,1.94315,245400000.0
2009-03-30 10:24:00,1.94295,1.94375,1.94285,1.9437,218000000.0
2009-03-30 10:25:00,1.94365,1.94405,1.94325,1.94365,343400000.0
2009-03-30 10:26:00,1.94365,1.94405,1.94235,1.943,255600000.0
2009-03-30 10:27:00,1.9428,1.94345,1.9426,1.94275,175000000.0
2009-03-30 10:28:00,1.94285,1.9431,1.94265,1.9427,262000000.0
2009-03-30 10:29:00,1.9428,1.9435,1.9428,1.9434,182400000.0
2009-03-30 10:30:00,1.94335,1.94365,1.94305,1.94355,148000000.0
2009-03-30 10:31:00,1.9435,1.9439,1.94285,1.94325,213000000.0
2009-03-30 10:32:00,1.94325,1.94345,1.94285,1.94325,194600000.0
2009-03-30 10:33:00,1.9432,1.94395,1.9427,1.94355,200200000.0
2009-03-30 10:34:00,1.94355,1.944,1.9433,1.9438,170800000.0
2009-03-30 10:35:00,1.944,1.9443,1.94385,1.944,151200000.0
2009-03-30 10:36:00,1.94405,1.9448,1.9435,1.94455,242800000.0
2009-03-30 10:37:00,1.94465,1.94465,1.9437,1.94395,179400000.0
2009-03-30 10:38:00,1.94415,1.94455,1.94395,1.94455,196800000.0
2009-03-30 10:39:00,1.94455,1.94515,1.94415,1.94465,270800000.0
2009-03-30 10:40:00,1.9446,1.9457,1.94435,1.94555,108000000.0
2009-03-30 10:41:00,1.94555,1.94615,1.945,1.94555,176200000.0
2009-03-30 10:42:00,1.94545,1.94615,1.94525,1.94595,187800000.0
2009-03-30 10:43:00,1.946,1.9463,1.94525,1.94615,227200000.0
2009-03-30 10:44:00,1.94615,1.94615,1.9451,1.94525,190200000.0
2009-03-30 10:45:00,1.94535,1.94585,1.9451,1.94535,204400000.0
2009-03-30 10:46:00,1.94535,1.94615,1.94535,1.9457,235400000.0
2009-03-30 10:47:00,1.94555,1.94595,1.9446,1.94475,314000000.0
2009-03-30 10:48:00,1.94475,1.945,1.9443,1.94495,174000000.0
2009-03-30 10:49:00,1.9448,1.9453,1.9446,1.945,204400000.0
2009-03-30 10:50:00,1.945,1.9453,1.9447,1.945,178600000.0
2009-03-30 10:51:00,1.945,1.94525,1.9438,1.94495,224200000.0
2009-03-30 10:52:00,1.945,1.94575,1.94465,1.94475,230800000.0
2009-03-30 10:53:00,1.9447,1.945,1.94385,1.944,110200000.0
2009-03-30 10:54:00,1.9441,1.94435,1.94325,1.9438,212000000.0
2009-03-30 10:55:00,1.9438,1.9441,1.94225,1.94225,370000000.0
2009-03-30 10:56:00,1.9424,1.9429,1.9421,1.9425,205200000.0
2009-03-30 10:57:00,1.94245,1.943,1.94245,1.943,175600000.0
2009-03-30 10:58:00,1.9429,1.9434,1.9426,1.94305,220000000.0
2009-03-30 10:59:00,1.9431,1.94345,1.9429,1.9429,149600000.0
2009-03-30 11:00:00,1.94285,1.9433,1.94255,1.94315,286600000.0
2009-03-30 11:01:00,1.9431,1.9434,1.9423,1.94295,188200000.0
2009-03-30 11:02:00,1.9429,1.94365,1.94275,1.9434,284000000.0
2009-03-30 11:03:00,1.9434,1.94345,1.94145,1.94235,232800000.0
2009-03-30 11:04:00,1.94235,1.94275,1.94125,1.9416,216400000.0
2009-03-30 11:05:00,1.9417,1.9419,1.94145,1.94175,107200000.0
2009-03-30 11:06:00,1.9418,1.9432,1.94165,1.94225,280400000.0
2009-03-30 11:07:00,1.94225,1.94375,1.94225,1.9431,270000000.0
2009-03-30 11:08:00,1.94305,1.94355,1.94305,1.9434,169800000.0
2009-03-30 11:09:00,1.9434,1.9436,1.94275,1.9433,208400000.0
2009-03-30 11:10:00,1.94335,1.94355,1.943,1.9431,184400000.0
2009-03-30 11:11:00,1.94315,1.9436,1.9429,1.94345,227600000.0
2009-03-30 11:12:00,1.94345,1.94425,1.9429,1.9437,281600000.0
2009-03-30 11:13:00,1.94355,1.9438,1.94275,1.94295,289200000.0
2009-03-30 11:14:00,1.9429,1.943,1.9418,1.9421,267000000.0
2009-03-30 11:15:00,1.942,1.9428,1.9419,1.94245,246000000.0
2009-03-30 11:16:00,1.94255,1.9426,1.9417,1.9418,261600000.0
2009-03-30 11:17:00,1.9418,1.942,1.9411,1.94155,274400000.0
2009-03-30 11:18:00,1.94145,1.94195,1.94095,1.94095,209200000.0
2009-03-30 11:19:00,1.94095,1.94135,1.9403,1.94105,275400000.0
2009-03-30 11:20:00,1.94105,1.94185,1.941,1.94115,258200000.0
2009-03-30 11:21:00,1.94105,1.94225,1.94105,1.94135,266600000.0
2009-03-30 11:22:00,1.9414,1.9419,1.94085,1.9413,386800000.0
2009-03-30 11:23:00,1.9413,1.94175,1.94105,1.9413,381600000.0
2009-03-30 11:24:00,1.94135,1.942,1.9411,1.9415,237600000.0
2009-03-30 11:25:00,1.9414,1.94185,1.941,1.9415,227000000.0
2009-03-30 11:26:00,1.9415,1.94305,1.9415,1.94295,262200000.0
2009-03-30 11:27:00,1.94285,1.94295,1.94235,1.9425,197400000.0
2009-03-30 11:28:00,1.9424,1.9428,1.9421,1.9423,207200000.0
2009-03-30 11:29:00,1.9423,1.94315,1.94205,1.9426,257400000.0
2009-03-30 11:30:00,1.9426,1.94285,1.94165,1.94225,352600000.0
2009-03-30 11:31:00,1.94225,1.9438,1.94195,1.9438,249600000.0
2009-03-30 11:32:00,1.9433,1.9433,1.9425,1.9429,240600000.0
2009-03-30 11:33:00,1.94255,1.94325,1.94245,1.9428,220200000.0
2009-03-30 11:34:00,1.9428,1.9429,1.94215,1.9423,163400000.0
2009-03-30 11:35:00,1.94225,1.94225,1.94145,1.94185,125400000.0
2009-03-30 11:36:00,1.9418,1.9418,1.94145,1.9417,64200000.0
2009-03-30 11:37:00,1.94185,1.9423,1.9417,1.94215,70600000.0
2009-03-30 11:38:00,1.9423,1.9426,1.9415,1.942,112400000.0
2009-03-30 11:39:00,1.942,1.94215,1.9418,1.9418,86400000.0
2009-03-30 11:40:00,1.9418,1.94205,1.94135,1.9414,139400000.0
2009-03-30 11:41:00,1.9414,1.9414,1.94015,1.94055,214400000.0
2009-03-30 11:42:00,1.94055,1.9407,1.93995,1.9407,152400000.0
2009-03-30 11:43:00,1.9406,1.94075,1.93965,1.93965,158600000.0
2009-03-30 11:44:00,1.93975,1.93995,1.9395,1.93985,109200000.0
2009-03-30 11:45:00,1.93985,1.9406,1.93975,1.94045,137600000.0
2009-03-30 11:46:00,1.9405,1.94075,1.94035,1.94045,88000000.0
2009-03-30 11:47:00,1.94045,1.94105,1.9403,1.94095,173200000.0
2009-03-30 11:48:00,1.94105,1.94115,1.94065,1.94105,253400000.0
2009-03-30 11:49:00,1.9411,1.9411,1.94035,1.9409,279000000.0
2009-03-30 11:50:00,1.9409,1.9417,1.9409,1.9413,156400000.0
2009-03-30 11:51:00,1.9415,1.9415,1.9406,1.9407,190000000.0
2009-03-30 11:52:00,1.9407,1.9412,1.9404,1.94075,204600000.0
2009-03-30 11:53:00,1.94075,1.94105,1.94,1.94005,226600000.0
2009-03-30 11:54:00,1.94005,1.9401,1.93905,1.93915,237400000.0
2009-03-30 11:55:00,1.93915,1.94035,1.93915,1.9402,142000000.0
2009-03-30 11:56:00,1.9402,1.9405,1.9399,1.9403,118800000.0
2009-03-30 11:57:00,1.9403,1.9403,1.93935,1.9395,107600000.0
2009-03-30 11:58:00,1.93935,1.94055,1.9393,1.94045,242200000.0
2009-03-30 11:59:00,1.9405,1.94075,1.93965,1.94015,238200000.0
2009-03-30 12:00:00,1.9402,1.94075,1.93985,1.94075,266200000.0
2009-03-30 12:01:00,1.94085,1.9409,1.94005,1.94015,208200000.0
2009-03-30 12:02:00,1.94005,1.9404,1.93995,1.93995,92400000.0
2009-03-30 12:03:00,1.93995,1.9409,1.93995,1.94045,123800000.0
2009-03-30 12:04:00,1.9406,1.94065,1.9403,1.94055,135400000.0
2009-03-30 12:05:00,1.9406,1.94085,1.93965,1.93965,287800000.0
2009-03-30 12:06:00,1.93965,1.93965,1.9393,1.93945,220600000.0
2009-03-30 12:07:00,1.93945,1.93975,1.93845,1.93945,356000000.0
2009-03-30 12:08:00,1.93985,1.9407,1.9391,1.9407,206200000.0
2009-03-30 12:09:00,1.94065,1.9407,1.9397,1.93975,168800000.0
2009-03-30 12:10:00,1.93985,1.94005,1.9394,1.9399,213200000.0
2009-03-30 12:11:00,1.9399,1.93995,1.93915,1.9392,135400000.0
2009-03-30 12:12:00,1.9392,1.93935,1.93885,1.93935,174600000.0
2009-03-30 12:13:00,1.93945,1.94005,1.9393,1.94005,182400000.0
2009-03-30 12:14:00,1.9401,1.9404,1.93955,1.9403,215400000.0
2009-03-30 12:15:00,1.94035,1.9408,1.9403,1.94055,149600000.0
2009-03-30 12:16:00,1.9407,1.94075,1.94,1.9406,199200000.0
2009-03-30 12:17:00,1.94045,1.94165,1.94035,1.94125,258000000.0
2009-03-30 12:18:00,1.94125,1.94165,1.9411,1.94155,168400000.0
2009-03-30 12:19:00,1.9414,1.9414,1.9404,1.9405,151800000.0
2009-03-30 12:20:00,1.9405,1.94085,1.94035,1.9405,135400000.0
2009-03-30 12:21:00,1.9405,1.9413,1.9405,1.94065,171400000.0
2009-03-30 12:22:00,1.9408,1.9409,1.9392,1.93955,291000000.0
2009-03-30 12:23:00,1.9395,1.9403,1.9393,1.9397,226800000.0
2009-03-30 12:24:00,1.93985,1.94085,1.93985,1.94085,145000000.0
2009-03-30 12:25:00,1.94085,1.94085,1.93965,1.94,177600000.0
2009-03-30 12:26:00,1.94,1.9404,1.9399,1.9404,114200000.0
2009-03-30 12:27:00,1.9406,1.9406,1.94025,1.94045,72800000.0
2009-03-30 12:28:00,1.9405,1.9405,1.9395,1.9395,88200000.0
2009-03-30 12:29:00,1.9395,1.94005,1.9387,1.9389,148200000.0
2009-03-30 12:30:00,1.9391,1.93945,1.93855,1.93915,190200000.0
2009-03-30 12:31:00,1.93915,1.93955,1.9381,1.9381,102800000.0
2009-03-30 12:32:00,1.93825,1.9389,1.93805,1.93875,107400000.0
2009-03-30 12:33:00,1.93875,1.93985,1.938,1.9381,229200000.0
2009-03-30 12:34:00,1.9381,1.9384,1.93755,1.93835,264000000.0
2009-03-30 12:35:00,1.93835,1.9388,1.9382,1.9387,166400000.0
2009-03-30 12:36:00,1.9388,1.93885,1.93735,1.9375,193200000.0
2009-03-30 12:37:00,1.93755,1.93785,1.9369,1.9374,250800000.0
2009-03-30 12:38:00,1.9374,1.9379,1.93725,1.93765,223400000.0
2009-03-30 12:39:00,1.93765,1.9377,1.93605,1.93695,188000000.0
2009-03-30 12:40:00,1.9369,1.93725,1.93605,1.9362,264600000.0
2009-03-30 12:41:00,1.9364,1.93705,1.936,1.9367,246800000.0
2009-03-30 12:42:00,1.93665,1.9371,1.9362,1.9364,294000000.0
2009-03-30 12:43:00,1.9364,1.9366,1.93585,1.9363,179000000.0
2009-03-30 12:44:00,1.93635,1.93665,1.93585,1.93595,241600000.0
2009-03-30 12:45:00,1.93595,1.93645,1.93595,1.9363,109400000.0
2009-03-30 12:46:00,1.93635,1.9365,1.93605,1.93615,240600000.0
2009-03-30 12:47:00,1.93615,1.93645,1.93555,1.9362,148400000.0
2009-03-30 12:48:00,1.9363,1.93695,1.936,1.93695,135600000.0
2009-03-30 12:49:00,1.93705,1.93725,1.9357,1.93585,141100000.0
2009-03-30 12:50:00,1.93595,1.9366,1.93555,1.9363,136800000.0
2009-03-30 12:51:00,1.9363,1.93645,1.93525,1.93545,165600000.0
2009-03-30 12:52:00,1.93555,1.93575,1.9353,1.9356,184000000.0
2009-03-30 12:53:00,1.9356,1.9361,1.9352,1.9361,198200000.0
2009-03-30 12:54:00,1.9361,1.9368,1.93545,1.93675,254800000.0
2009-03-30 12:55:00,1.93675,1.9368,1.93585,1.9365,164600000.0
2009-03-30 12:56:00,1.9366,1.93735,1.9361,1.93615,252600000.0
2009-03-30 12:57:00,1.9361,1.9368,1.9355,1.9364,236600000.0
2009-03-30 12:58:00,1.9363,1.93725,1.9362,1.93625,350800000.0
2009-03-30 12:59:00,1.93645,1.93685,1.9361,1.9361,325400000.0
2009-03-30 13:00:00,1.93645,1.9367,1.936,1.9362,234800000.0
2009-03-30 13:01:00,1.9361,1.93665,1.936,1.93645,229400000.0
2009-03-30 13:02:00,1.93645,1.93675,1.93645,1.9367,86600000.0
2009-03-30 13:03:00,1.93675,1.93805,1.93675,1.9379,195600000.0
2009-03-30 13:04:00,1.93805,1.93805,1.9372,1.9376,211000000.0
2009-03-30 13:05:00,1.9376,1.9383,1.9372,1.9373,239000000.0
2009-03-30 13:06:00,1.9373,1.93815,1.9373,1.9377,117600000.0
2009-03-30 13:07:00,1.9376,1.9376,1.936,1.936,163800000.0
2009-03-30 13:08:00,1.93595,1.937,1.93595,1.9369,143000000.0
2009-03-30 13:09:00,1.93685,1.93715,1.9368,1.9368,203400000.0
2009-03-30 13:10:00,1.9367,1.9374,1.93655,1.937,177800000.0
2009-03-30 13:11:00,1.9371,1.93725,1.9368,1.93685,147200000.0
2009-03-30 13:12:00,1.9369,1.93785,1.9363,1.9375,164600000.0
2009-03-30 13:13:00,1.93765,1.938,1.9372,1.93745,162400000.0
2009-03-30 13:14:00,1.93755,1.9379,1.9375,1.93755,128600000.0
2009-03-30 13:15:00,1.93755,1.93855,1.93665,1.9372,206000000.0
2009-03-30 13:16:00,1.9372,1.9372,1.93595,1.93625,211600000.0
2009-03-30 13:17:00,1.93625,1.93785,1.93625,1.93725,248400000.0
2009-03-30 13:18:00,1.9373,1.93775,1.937,1.93725,132400000.0
2009-03-30 13:19:00,1.93715,1.93765,1.93695,1.93755,163200000.0
2009-03-30 13:20:00,1.9376,1.938,1.9374,1.93755,196600000.0
2009-03-30 13:21:00,1.93755,1.93805,1.937,1.9378,283000000.0
2009-03-30 13:22:00,1.9377,1.9378,1.93695,1.93755,256200000.0
2009-03-30 13:23:00,1.9375,1.9377,1.9372,1.9372,228800000.0
2009-03-30 13:24:00,1.93715,1.9378,1.93705,1.9377,197800000.0
2009-03-30 13:25:00,1.9377,1.93775,1.9369,1.9374,227400000.0
2009-03-30 13:26:00,1.9375,1.93805,1.93735,1.93765,204000000.0
2009-03-30 13:27:00,1.93765,1.9379,1.93725,1.9379,301200000.0
2009-03-30 13:28:00,1.93795,1.938,1.9374,1.93755,204200000.0
2009-03-30 13:29:00,1.9374,1.9375,1.93705,1.9374,171000000.0
2009-03-30 13:30:00,1.93735,1.9377,1.93735,1.9375,157600000.0
2009-03-30 13:31:00,1.9375,1.9375,1.9369,1.9371,246600000.0
2009-03-30 13:32:00,1.93705,1.93775,1.93685,1.9375,174000000.0
2009-03-30 13:33:00,1.9375,1.93755,1.93685,1.9371,165400000.0
2009-03-30 13:34:00,1.9371,1.9384,1.9371,1.938,140400000.0
2009-03-30 13:35:00,1.938,1.938,1.9368,1.9371,179400000.0
2009-03-30 13:36:00,1.93705,1.9376,1.9369,1.93695,167400000.0
2009-03-30 13:37:00,1.93695,1.9372,1.9364,1.93685,120400000.0
2009-03-30 13:38:00,1.937,1.937,1.9364,1.9367,159800000.0
2009-03-30 13:39:00,1.93695,1.9371,1.9365,1.93655,191400000.0
2009-03-30 13:40:00,1.9365,1.9365,1.93595,1.936,128400000.0
2009-03-30 13:41:00,1.936,1.9363,1.93595,1.93615,69200000.0
2009-03-30 13:42:00,1.93615,1.9368,1.93615,1.93665,200000000.0
2009-03-30 13:43:00,1.9367,1.9378,1.9367,1.9376,176200000.0
2009-03-30 13:44:00,1.9376,1.9376,1.9372,1.9375,119400000.0
2009-03-30 13:45:00,1.93755,1.93765,1.93725,1.93725,112600000.0
2009-03-30 13:46:00,1.9373,1.93785,1.9373,1.9376,203800000.0
2009-03-30 13:47:00,1.93745,1.9377,1.9374,1.9375,144600000.0
2009-03-30 13:48:00,1.9375,1.93795,1.9373,1.9375,142400000.0
2009-03-30 13:49:00,1.93745,1.93835,1.93725,1.93795,225200000.0
2009-03-30 13:50:00,1.9379,1.9381,1.93765,1.93765,114000000.0
2009-03-30 13:51:00,1.93765,1.9381,1.93745,1.93805,127000000.0
2009-03-30 13:52:00,1.93815,1.9384,1.93785,1.9382,190000000.0
2009-03-30 13:53:00,1.9383,1.93835,1.93645,1.9366,249400000.0
2009-03-30 13:54:00,1.9366,1.93715,1.9366,1.93675,198200000.0
2009-03-30 13:55:00,1.93675,1.93685,1.93635,1.9366,109200000.0
2009-03-30 13:56:00,1.9366,1.9371,1.93605,1.93615,288200000.0
2009-03-30 13:57:00,1.93645,1.93705,1.93645,1.9368,156000000.0
2009-03-30 13:58:00,1.9368,1.9372,1.9368,1.9371,100800000.0
2009-03-30 13:59:00,1.9371,1.9371,1.93605,1.9363,300200000.0
2009-03-30 14:00:00,1.9361,1.93635,1.93515,1.93525,254400000.0
2009-03-30 14:01:00,1.9353,1.9354,1.9347,1.9349,210400000.0
2009-03-30 14:02:00,1.9348,1.9363,1.9347,1.93545,193000000.0
2009-03-30 14:03:00,1.93545,1.93635,1.9353,1.93635,213200000.0
2009-03-30 14:04:00,1.9365,1.9373,1.9361,1.9367,165000000.0
2009-03-30 14:05:00,1.9367,1.93745,1.9365,1.93715,108800000.0
2009-03-30 14:06:00,1.93715,1.93825,1.9367,1.93795,182400000.0
2009-03-30 14:07:00,1.93795,1.9381,1.9375,1.93775,151200000.0
2009-03-30 14:08:00,1.93775,1.938,1.937,1.937,164600000.0
2009-03-30 14:09:00,1.9369,1.9373,1.93675,1.93695,167800000.0
2009-03-30 14:10:00,1.93705,1.9374,1.93665,1.93725,133000000.0
2009-03-30 14:11:00,1.9374,1.93765,1.93695,1.93705,207600000.0
2009-03-30 14:12:00,1.9371,1.9373,1.93675,1.93705,181000000.0
2009-03-30 14:13:00,1.93705,1.9373,1.9367,1.9372,120400000.0
2009-03-30 14:14:00,1.9372,1.9386,1.93695,1.93845,135600000.0
2009-03-30 14:15:00,1.9385,1.93875,1.938,1.9384,197200000.0
2009-03-30 14:16:00,1.9384,1.93845,1.93725,1.9375,185800000.0
2009-03-30 14:17:00,1.9374,1.93755,1.93685,1.93705,276200000.0
2009-03-30 14:18:00,1.93705,1.93725,1.9367,1.93715,207200000.0
2009-03-30 14:19:00,1.93725,1.9374,1.93675,1.93675,203800000.0
2009-03-30 14:20:00,1.93665,1.937,1.9362,1.93635,173000000.0
2009-03-30 14:21:00,1.93635,1.9367,1.93585,1.9367,215000000.0
2009-03-30 14:22:00,1.9367,1.9372,1.93615,1.9362,198600000.0
2009-03-30 14:23:00,1.93615,1.93625,1.93545,1.93565,144000000.0
2009-03-30 14:24:00,1.93575,1.93575,1.9351,1.93525,136200000.0
2009-03-30 14:25:00,1.93525,1.93595,1.93525,1.9358,165800000.0
2009-03-30 14:26:00,1.9359,1.93695,1.9359,1.9367,219200000.0
2009-03-30 14:27:00,1.93675,1.9368,1.93655,1.9368,130600000.0
2009-03-30 14:28:00,1.9369,1.9373,1.9366,1.93675,186600000.0
2009-03-30 14:29:00,1.93675,1.937,1.9366,1.93695,134000000.0
2009-03-30 14:30:00,1.93695,1.9373,1.93635,1.93645,185000000.0
2009-03-30 14:31:00,1.93665,1.93675,1.93615,1.9363,164200000.0
2009-03-30 14:32:00,1.9363,1.9365,1.9361,1.93635,89600000.0
2009-03-30 14:33:00,1.93635,1.93645,1.93485,1.93535,197200000.0
2009-03-30 14:34:00,1.9353,1.936,1.93525,1.9359,152800000.0
2009-03-30 14:35:00,1.9359,1.936,1.9354,1.93565,128200000.0
2009-03-30 14:36:00,1.93565,1.9362,1.9355,1.9357,127400000.0
2009-03-30 14:37:00,1.9357,1.93665,1.9357,1.9366,138400000.0
2009-03-30 14:38:00,1.93655,1.93675,1.93635,1.93665,64800000.0
2009-03-30 14:39:00,1.93675,1.9369,1.93645,1.93685,128800000.0
2009-03-30 14:40:00,1.9369,1.93715,1.93655,1.93695,229800000.0
2009-03-30 14:41:00,1.93675,1.9375,1.9367,1.9367,215600000.0
2009-03-30 14:42:00,1.93675,1.93685,1.93635,1.93635,252200000.0
2009-03-30 14:43:00,1.9362,1.937,1.9362,1.93675,133600000.0
2009-03-30 14:44:00,1.93675,1.9368,1.936,1.9362,103600000.0
2009-03-30 14:45:00,1.93625,1.9366,1.9362,1.93655,131000000.0
2009-03-30 14:46:00,1.93655,1.93655,1.93615,1.9362,84200000.0
2009-03-30 14:47:00,1.93615,1.93635,1.9354,1.9355,168500000.0
2009-03-30 14:48:00,1.93555,1.93605,1.9355,1.93605,147000000.0
2009-03-30 14:49:00,1.9361,1.93665,1.9359,1.93625,229200000.0
2009-03-30 14:50:00,1.9365,1.9365,1.9358,1.936,209400000.0
2009-03-30 14:51:00,1.93595,1.9364,1.93555,1.9358,226000000.0
2009-03-30 14:52:00,1.9358,1.9363,1.93545,1.9357,279600000.0
2009-03-30 14:53:00,1.9357,1.93605,1.9353,1.93535,217000000.0
2009-03-30 14:54:00,1.9354,1.93585,1.93525,1.93575,149600000.0
2009-03-30 14:55:00,1.9357,1.9358,1.93515,1.9356,143800000.0
2009-03-30 14:56:00,1.93565,1.93655,1.93555,1.9362,263600000.0
2009-03-30 14:57:00,1.93615,1.93655,1.93575,1.93595,238600000.0
2009-03-30 14:58:00,1.9356,1.93685,1.9356,1.93655,249800000.0
2009-03-30 14:59:00,1.93635,1.93645,1.9345,1.9345,244600000.0
2009-03-30 15:00:00,1.9346,1.9352,1.93425,1.9346,324000000.0
2009-03-30 15:01:00,1.9346,1.9359,1.93455,1.9356,230400000.0
2009-03-30 15:02:00,1.9357,1.93595,1.93535,1.9354,165800000.0
2009-03-30 15:03:00,1.9358,1.93705,1.9355,1.9361,184000000.0
2009-03-30 15:04:00,1.93615,1.9372,1.936,1.93605,203800000.0
2009-03-30 15:05:00,1.936,1.93675,1.936,1.93665,160000000.0
2009-03-30 15:06:00,1.9366,1.937,1.9365,1.9369,169400000.0
2009-03-30 15:07:00,1.93685,1.93695,1.9365,1.93675,85000000.0
2009-03-30 15:08:00,1.93665,1.9368,1.93505,1.9353,147600000.0
2009-03-30 15:09:00,1.93525,1.93595,1.93515,1.93555,238000000.0
2009-03-30 15:10:00,1.9357,1.9364,1.93555,1.93585,239400000.0
2009-03-30 15:11:00,1.9359,1.93665,1.93505,1.9351,272800000.0
2009-03-30 15:12:00,1.93515,1.93655,1.9351,1.93595,243600000.0
2009-03-30 15:13:00,1.9359,1.93695,1.93575,1.9368,190400000.0
2009-03-30 15:14:00,1.93685,1.93705,1.9355,1.9359,264000000.0
2009-03-30 15:15:00,1.9359,1.93655,1.9358,1.9365,197800000.0
2009-03-30 15:16:00,1.93655,1.9367,1.9358,1.9358,272600000.0
2009-03-30 15:17:00,1.93575,1.93705,1.93565,1.93695,243600000.0
2009-03-30 15:18:00,1.93695,1.9376,1.9361,1.9376,254200000.0
2009-03-30 15:19:00,1.9375,1.9384,1.9374,1.9379,184400000.0
2009-03-30 15:20:00,1.9379,1.93855,1.93765,1.9379,176800000.0
2009-03-30 15:21:00,1.9378,1.93905,1.9377,1.93875,222600000.0
2009-03-30 15:22:00,1.9388,1.93915,1.93785,1.938,242600000.0
2009-03-30 15:23:00,1.93805,1.93815,1.93705,1.93775,282400000.0
2009-03-30 15:24:00,1.93785,1.9381,1.93735,1.9377,222000000.0
2009-03-30 15:25:00,1.9378,1.938,1.9365,1.93675,275400000.0
2009-03-30 15:26:00,1.93685,1.9373,1.93685,1.9372,109600000.0
2009-03-30 15:27:00,1.9373,1.9373,1.93595,1.9363,224000000.0
2009-03-30 15:28:00,1.93595,1.93695,1.93595,1.9366,277600000.0
2009-03-30 15:29:00,1.9367,1.9371,1.93485,1.93485,293800000.0
2009-03-30 15:30:00,1.93485,1.93555,1.93425,1.9347,337400000.0
2009-03-30 15:31:00,1.93485,1.9349,1.9327,1.9342,399200000.0
2009-03-30 15:32:00,1.93425,1.93445,1.9328,1.93285,358200000.0
2009-03-30 15:33:00,1.93285,1.93345,1.93235,1.93345,313000000.0
2009-03-30 15:34:00,1.93365,1.9341,1.9331,1.9334,284400000.0
2009-03-30 15:35:00,1.9335,1.93515,1.93345,1.9343,323000000.0
2009-03-30 15:36:00,1.93415,1.9344,1.93385,1.93395,362600000.0
2009-03-30 15:37:00,1.9339,1.9353,1.93385,1.93475,273200000.0
2009-03-30 15:38:00,1.93475,1.93505,1.93455,1.935,286400000.0
2009-03-30 15:39:00,1.935,1.93515,1.9337,1.9338,233400000.0
2009-03-30 15:40:00,1.93395,1.935,1.93365,1.93475,384600000.0
2009-03-30 15:41:00,1.93475,1.9361,1.93475,1.93595,337200000.0
2009-03-30 15:42:00,1.93595,1.93605,1.93515,1.9359,245000000.0
2009-03-30 15:43:00,1.936,1.93685,1.93575,1.9363,331400000.0
2009-03-30 15:44:00,1.9363,1.93725,1.93545,1.93635,336800000.0
2009-03-30 15:45:00,1.93625,1.93645,1.93445,1.9363,343000000.0
2009-03-30 15:46:00,1.9363,1.9367,1.93535,1.93545,196800000.0
2009-03-30 15:47:00,1.9355,1.9366,1.93515,1.9365,211000000.0
2009-03-30 15:48:00,1.93655,1.93655,1.934,1.934,189000000.0
2009-03-30 15:49:00,1.9341,1.9352,1.93365,1.93395,230600000.0
2009-03-30 15:50:00,1.93415,1.93485,1.93355,1.93425,264800000.0
2009-03-30 15:51:00,1.9344,1.93545,1.93425,1.935,232100000.0
2009-03-30 15:52:00,1.9351,1.93615,1.9349,1.93495,238600000.0
2009-03-30 15:53:00,1.93505,1.9352,1.9344,1.9344,283800000.0
2009-03-30 15:54:00,1.93435,1.9347,1.93355,1.93365,202200000.0
2009-03-30 15:55:00,1.93365,1.9344,1.9333,1.9333,374200000.0
2009-03-30 15:56:00,1.93325,1.9338,1.9323,1.9325,292400000.0
2009-03-30 15:57:00,1.9327,1.9336,1.9326,1.93295,331800000.0
2009-03-30 15:58:00,1.93295,1.933,1.9319,1.9322,258200000.0
2009-03-30 15:59:00,1.9322,1.9328,1.9309,1.9326,298000000.0
2009-03-30 16:00:00,1.9326,1.93395,1.9326,1.93395,279800000.0
2009-03-30 16:01:00,1.93395,1.93425,1.933,1.93375,199800000.0
2009-03-30 16:02:00,1.93375,1.9338,1.93285,1.9335,217000000.0
2009-03-30 16:03:00,1.9336,1.93415,1.93325,1.934,127000000.0
2009-03-30 16:04:00,1.9342,1.9344,1.93335,1.934,231000000.0
2009-03-30 16:05:00,1.934,1.9347,1.93385,1.9344,246400000.0
2009-03-30 16:06:00,1.93435,1.935,1.93435,1.93475,241600000.0
2009-03-30 16:07:00,1.9348,1.9349,1.93295,1.9332,220000000.0
2009-03-30 16:08:00,1.933,1.9341,1.933,1.93385,257800000.0
2009-03-30 16:09:00,1.934,1.9349,1.9337,1.9347,221000000.0
2009-03-30 16:10:00,1.93465,1.9353,1.9341,1.9348,168200000.0
2009-03-30 16:11:00,1.935,1.9357,1.9347,1.9355,263800000.0
2009-03-30 16:12:00,1.9355,1.93605,1.9354,1.93575,224200000.0
2009-03-30 16:13:00,1.9357,1.9358,1.9345,1.93535,193200000.0
2009-03-30 16:14:00,1.93535,1.9357,1.935,1.93525,193000000.0
2009-03-30 16:15:00,1.9352,1.9355,1.9341,1.9342,247200000.0
2009-03-30 16:16:00,1.93425,1.93485,1.9341,1.9347,235800000.0
2009-03-30 16:17:00,1.93485,1.9349,1.93305,1.9334,269400000.0
2009-03-30 16:18:00,1.9334,1.93375,1.9327,1.93375,194200000.0
2009-03-30 16:19:00,1.93365,1.93505,1.93295,1.9338,320200000.0
2009-03-30 16:20:00,1.9337,1.9349,1.9332,1.93445,295000000.0
2009-03-30 16:21:00,1.93465,1.9353,1.9322,1.9329,310000000.0
2009-03-30 16:22:00,1.9329,1.93355,1.9327,1.9332,179200000.0
2009-03-30 16:23:00,1.9332,1.93355,1.93295,1.9335,112600000.0
2009-03-30 16:24:00,1.9335,1.93365,1.933,1.93305,233800000.0
2009-03-30 16:25:00,1.93315,1.93365,1.93305,1.9333,173200000.0
2009-03-30 16:26:00,1.93315,1.93355,1.9328,1.93315,182400000.0
2009-03-30 16:27:00,1.93315,1.93335,1.93265,1.93275,218200000.0
2009-03-30 16:28:00,1.93275,1.93405,1.93235,1.93355,264400000.0
2009-03-30 16:29:00,1.93355,1.93455,1.9334,1.93345,153000000.0
2009-03-30 16:30:00,1.93335,1.93455,1.9333,1.93415,278000000.0
2009-03-30 16:31:00,1.93415,1.93455,1.93365,1.9339,292600000.0
2009-03-30 16:32:00,1.93415,1.93425,1.933,1.93355,275200000.0
2009-03-30 16:33:00,1.93335,1.93425,1.93285,1.93395,266400000.0
2009-03-30 16:34:00,1.9339,1.93415,1.93285,1.93295,265400000.0
2009-03-30 16:35:00,1.933,1.93385,1.93295,1.93385,256000000.0
2009-03-30 16:36:00,1.9339,1.934,1.9329,1.933,188800000.0
2009-03-30 16:37:00,1.9333,1.93405,1.9331,1.93385,223400000.0
2009-03-30 16:38:00,1.934,1.93445,1.93375,1.93395,263800000.0
2009-03-30 16:39:00,1.9339,1.9341,1.9332,1.9338,242200000.0
2009-03-30 16:40:00,1.9337,1.93455,1.9337,1.9345,341000000.0
2009-03-30 16:41:00,1.9345,1.93485,1.93415,1.93435,178200000.0
2009-03-30 16:42:00,1.9343,1.93495,1.9338,1.9341,283000000.0
2009-03-30 16:43:00,1.9341,1.9346,1.9337,1.93405,256200000.0
2009-03-30 16:44:00,1.93425,1.9346,1.9333,1.9339,278800000.0
2009-03-30 16:45:00,1.9339,1.93435,1.93305,1.93305,267800000.0
2009-03-30 16:46:00,1.9332,1.93375,1.9324,1.9328,269000000.0
2009-03-30 16:47:00,1.9327,1.93415,1.93255,1.93405,270400000.0
2009-03-30 16:48:00,1.93415,1.9343,1.93325,1.93375,292800000.0
2009-03-30 16:49:00,1.9338,1.93445,1.9338,1.9338,207400000.0
2009-03-30 16:50:00,1.93365,1.9343,1.9333,1.93375,174400000.0
2009-03-30 16:51:00,1.9337,1.93375,1.9317,1.93225,219400000.0
2009-03-30 16:52:00,1.93225,1.9345,1.9316,1.9341,305600000.0
2009-03-30 16:53:00,1.9342,1.93425,1.93365,1.93385,218400000.0
2009-03-30 16:54:00,1.93395,1.93475,1.93365,1.934,277800000.0
2009-03-30 16:55:00,1.934,1.9346,1.93365,1.9346,304200000.0
2009-03-30 16:56:00,1.93475,1.9352,1.9343,1.9347,272200000.0
2009-03-30 16:57:00,1.93465,1.93465,1.9341,1.93415,168200000.0
2009-03-30 16:58:00,1.93405,1.9355,1.934,1.9345,257200000.0
2009-03-30 16:59:00,1.93435,1.9346,1.93285,1.93425,326000000.0
2009-03-30 17:00:00,1.9342,1.93485,1.9337,1.9337,224000000.0
2009-03-30 17:01:00,1.9337,1.935,1.9337,1.93395,295800000.0
2009-03-30 17:02:00,1.93395,1.9342,1.93335,1.9336,286400000.0
2009-03-30 17:03:00,1.9336,1.93415,1.93355,1.93395,158800000.0
2009-03-30 17:04:00,1.93415,1.9346,1.934,1.9343,165800000.0
2009-03-30 17:05:00,1.9342,1.9343,1.9334,1.9335,158800000.0
2009-03-30 17:06:00,1.9336,1.93385,1.9327,1.93345,190600000.0
2009-03-30 17:07:00,1.933,1.93425,1.933,1.9337,161800000.0
2009-03-30 17:08:00,1.9336,1.9339,1.93305,1.9338,175600000.0
2009-03-30 17:09:00,1.9339,1.9345,1.93375,1.93405,172800000.0
2009-03-30 17:10:00,1.93395,1.9345,1.93315,1.93325,201600000.0
2009-03-30 17:11:00,1.93315,1.93335,1.9326,1.93335,149200000.0
2009-03-30 17:12:00,1.9331,1.9332,1.932,1.93275,337600000.0
2009-03-30 17:13:00,1.9327,1.93285,1.93165,1.93165,271000000.0
2009-03-30 17:14:00,1.9317,1.93205,1.9314,1.93165,268400000.0
2009-03-30 17:15:00,1.9313,1.93325,1.93125,1.93315,166400000.0
2009-03-30 17:16:00,1.93325,1.93375,1.93265,1.9328,158000000.0
2009-03-30 17:17:00,1.9328,1.9331,1.93245,1.9327,185400000.0
2009-03-30 17:18:00,1.93275,1.93285,1.93265,1.93275,47200000.0
2009-03-30 17:19:00,1.93275,1.9343,1.93275,1.93415,124600000.0
2009-03-30 17:20:00,1.93425,1.935,1.9339,1.93425,186700000.0
2009-03-30 17:21:00,1.9343,1.93495,1.934,1.93465,333900000.0
2009-03-30 17:22:00,1.93465,1.93495,1.93365,1.93415,384000000.0
2009-03-30 17:23:00,1.93435,1.93465,1.9331,1.93315,401300000.0
2009-03-30 17:24:00,1.93315,1.93335,1.93285,1.933,348400000.0
2009-03-30 17:25:00,1.9331,1.9333,1.9321,1.9322,258200000.0
2009-03-30 17:26:00,1.93235,1.933,1.93235,1.93285,193800000.0
2009-03-30 17:27:00,1.93285,1.9332,1.93225,1.93265,252800000.0
2009-03-30 17:28:00,1.9327,1.933,1.93215,1.93215,184000000.0
2009-03-30 17:29:00,1.9321,1.9328,1.9315,1.9319,260000000.0
2009-03-30 17:30:00,1.93195,1.93445,1.9319,1.93435,266000000.0
2009-03-30 17:31:00,1.93435,1.93515,1.93385,1.93515,220800000.0
2009-03-30 17:32:00,1.9351,1.93535,1.9347,1.9348,206200000.0
2009-03-30 17:33:00,1.9347,1.93565,1.93455,1.93565,145400000.0
2009-03-30 17:34:00,1.93565,1.936,1.93455,1.93535,255800000.0
2009-03-30 17:35:00,1.93555,1.9358,1.93495,1.9351,283600000.0
2009-03-30 17:36:00,1.93525,1.93535,1.93495,1.93525,135800000.0
2009-03-30 17:37:00,1.9353,1.9357,1.93485,1.9355,196800000.0
2009-03-30 17:38:00,1.9355,1.93575,1.9346,1.93535,194200000.0
2009-03-30 17:39:00,1.93545,1.93575,1.93425,1.9344,185800000.0
2009-03-30 17:40:00,1.9343,1.9343,1.93315,1.9334,212500000.0
2009-03-30 17:41:00,1.93345,1.9337,1.93195,1.93275,262400000.0
2009-03-30 17:42:00,1.93255,1.9336,1.93195,1.93335,258400000.0
2009-03-30 17:43:00,1.93345,1.9348,1.93345,1.9344,243400000.0
2009-03-30 17:44:00,1.9344,1.93515,1.93425,1.93465,278600000.0
2009-03-30 17:45:00,1.9346,1.9349,1.93435,1.9349,175400000.0
2009-03-30 17:46:00,1.935,1.9353,1.9344,1.93465,177800000.0
2009-03-30 17:47:00,1.9346,1.9348,1.9343,1.9344,157400000.0
2009-03-30 17:48:00,1.93435,1.93535,1.9343,1.9348,149600000.0
2009-03-30 17:49:00,1.93485,1.9351,1.93395,1.9347,221000000.0
2009-03-30 17:50:00,1.9348,1.936,1.9346,1.93545,170400000.0
2009-03-30 17:51:00,1.9354,1.9354,1.93415,1.93425,387400000.0
2009-03-30 17:52:00,1.93425,1.9353,1.93415,1.93445,200000000.0
2009-03-30 17:53:00,1.9345,1.93515,1.93375,1.93415,232800000.0
2009-03-30 17:54:00,1.93405,1.9356,1.9339,1.9356,191800000.0
2009-03-30 17:55:00,1.9356,1.9362,1.93535,1.9357,199400000.0
2009-03-30 17:56:00,1.93575,1.93655,1.93575,1.93575,108000000.0
2009-03-30 17:57:00,1.93585,1.9372,1.93565,1.9372,329000000.0
2009-03-30 17:58:00,1.9372,1.93735,1.936,1.93605,295400000.0
2009-03-30 17:59:00,1.9362,1.9365,1.93545,1.93605,216200000.0
2009-03-30 18:00:00,1.9362,1.9367,1.93465,1.93575,365700000.0
2009-03-30 18:01:00,1.93595,1.93725,1.9355,1.9359,334200000.0
2009-03-30 18:02:00,1.93585,1.9375,1.93575,1.93575,345800000.0
2009-03-30 18:03:00,1.93575,1.93755,1.93565,1.93655,375600000.0
2009-03-30 18:04:00,1.9367,1.937,1.9355,1.9355,340600000.0
2009-03-30 18:05:00,1.93585,1.9373,1.9356,1.93685,229200000.0
2009-03-30 18:06:00,1.9367,1.93735,1.9362,1.937,274400000.0
2009-03-30 18:07:00,1.93695,1.93695,1.9358,1.9359,211600000.0
2009-03-30 18:08:00,1.936,1.9362,1.9356,1.9361,234600000.0
2009-03-30 18:09:00,1.9363,1.93655,1.9357,1.9363,158400000.0
2009-03-30 18:10:00,1.9363,1.9367,1.93605,1.93605,110000000.0
2009-03-30 18:11:00,1.9362,1.9364,1.93585,1.93605,154600000.0
2009-03-30 18:12:00,1.93615,1.9366,1.93585,1.9362,153400000.0
2009-03-30 18:13:00,1.9362,1.9365,1.93585,1.93605,145000000.0
2009-03-30 18:14:00,1.93615,1.93615,1.93575,1.9358,157600000.0
2009-03-30 18:15:00,1.93585,1.9359,1.93555,1.9356,82400000.0
2009-03-30 18:16:00,1.93575,1.9359,1.9357,1.93575,120600000.0
2009-03-30 18:17:00,1.9358,1.93605,1.9356,1.9357,119800000.0
2009-03-30 18:18:00,1.9357,1.9362,1.9354,1.93605,277600000.0
2009-03-30 18:19:00,1.93595,1.93625,1.93535,1.9355,209000000.0
2009-03-30 18:20:00,1.9355,1.9356,1.93485,1.93505,114600000.0
2009-03-30 18:21:00,1.93505,1.9356,1.9349,1.935,192000000.0
2009-03-30 18:22:00,1.935,1.935,1.93375,1.9339,143000000.0
2009-03-30 18:23:00,1.93395,1.9343,1.9332,1.9332,136200000.0
2009-03-30 18:24:00,1.9332,1.9342,1.9332,1.93365,77800000.0
2009-03-30 18:25:00,1.93355,1.93405,1.9331,1.93405,151400000.0
2009-03-30 18:26:00,1.9339,1.93455,1.93335,1.93365,211600000.0
2009-03-30 18:27:00,1.93355,1.93495,1.93345,1.93495,104200000.0
2009-03-30 18:28:00,1.9349,1.9351,1.93355,1.93385,210800000.0
2009-03-30 18:29:00,1.9339,1.9339,1.93275,1.9334,173800000.0
2009-03-30 18:30:00,1.9333,1.9334,1.93265,1.9331,167000000.0
2009-03-30 18:31:00,1.93305,1.93305,1.9326,1.93275,120200000.0
2009-03-30 18:32:00,1.9328,1.9336,1.9327,1.93335,122600000.0
2009-03-30 18:33:00,1.9333,1.9333,1.93265,1.93305,54800000.0
2009-03-30 18:34:00,1.9332,1.93375,1.933,1.93325,101200000.0
2009-03-30 18:35:00,1.93345,1.9337,1.93315,1.9333,68000000.0
2009-03-30 18:36:00,1.93345,1.9336,1.9328,1.9334,74600000.0
2009-03-30 18:37:00,1.93335,1.9335,1.93305,1.9333,91200000.0
2009-03-30 18:38:00,1.93335,1.93425,1.93335,1.9338,126600000.0
2009-03-30 18:39:00,1.9337,1.9339,1.93355,1.9336,68800000.0
2009-03-30 18:40:00,1.9337,1.93395,1.93315,1.93335,175800000.0
2009-03-30 18:41:00,1.9335,1.934,1.9333,1.934,92400000.0
2009-03-30 18:42:00,1.9341,1.93425,1.9336,1.9337,153200000.0
2009-03-30 18:43:00,1.934,1.93485,1.93385,1.93475,243600000.0
2009-03-30 18:44:00,1.93475,1.93505,1.93445,1.9346,184400000.0
2009-03-30 18:45:00,1.93475,1.9351,1.9344,1.93445,175600000.0
2009-03-30 18:46:00,1.93445,1.93455,1.9343,1.93435,41200000.0
2009-03-30 18:47:00,1.9344,1.9348,1.93435,1.9346,73600000.0
2009-03-30 18:48:00,1.93445,1.9351,1.93445,1.93505,49600000.0
2009-03-30 18:49:00,1.9346,1.9346,1.93385,1.9345,157600000.0
2009-03-30 18:50:00,1.93445,1.9345,1.93385,1.93405,92800000.0
2009-03-30 18:51:00,1.93405,1.9343,1.9337,1.9337,99200000.0
2009-03-30 18:52:00,1.93365,1.93455,1.93365,1.9342,36600000.0
2009-03-30 18:53:00,1.9342,1.93485,1.93415,1.93485,45600000.0
2009-03-30 18:54:00,1.93485,1.9363,1.9343,1.9358,197800000.0
2009-03-30 18:55:00,1.93575,1.93575,1.9352,1.9355,111600000.0
2009-03-30 18:56:00,1.93545,1.93555,1.9352,1.9353,203200000.0
2009-03-30 18:57:00,1.93535,1.93575,1.9352,1.93575,33200000.0
2009-03-30 18:58:00,1.9356,1.9364,1.9354,1.9363,115600000.0
2009-03-30 18:59:00,1.93655,1.938,1.93625,1.9375,212800000.0
2009-03-30 19:00:00,1.93755,1.93785,1.93685,1.9375,154200000.0
2009-03-30 19:01:00,1.9375,1.9381,1.9375,1.93785,79400000.0
2009-03-30 19:02:00,1.9377,1.93825,1.9374,1.93755,162600000.0
2009-03-30 19:03:00,1.9374,1.93785,1.93715,1.9374,177600000.0
2009-03-30 19:04:00,1.9374,1.9377,1.9371,1.9374,203200000.0
2009-03-30 19:05:00,1.9374,1.9377,1.93725,1.93725,142600000.0
2009-03-30 19:06:00,1.9373,1.93755,1.9362,1.9362,208400000.0
2009-03-30 19:07:00,1.9363,1.9363,1.93575,1.93575,75800000.0
2009-03-30 19:08:00,1.9359,1.937,1.9359,1.93695,87600000.0
2009-03-30 19:09:00,1.93685,1.93705,1.9363,1.9365,199200000.0
2009-03-30 19:10:00,1.9367,1.937,1.9367,1.9367,42800000.0
2009-03-30 19:11:00,1.93655,1.9368,1.9365,1.9368,48800000.0
2009-03-30 19:12:00,1.9368,1.93685,1.93655,1.93655,120800000.0
2009-03-30 19:13:00,1.93655,1.93735,1.93655,1.93735,38400000.0
2009-03-30 19:14:00,1.93735,1.9374,1.93715,1.93725,112000000.0
2009-03-30 19:15:00,1.93725,1.93755,1.9372,1.9374,80400000.0
2009-03-30 19:16:00,1.9374,1.93755,1.93705,1.9373,100200000.0
2009-03-30 19:17:00,1.93735,1.9378,1.93735,1.93755,51200000.0
2009-03-30 19:18:00,1.9373,1.9379,1.9373,1.9379,5200000.0
2009-03-30 19:19:00,1.9378,1.93785,1.93685,1.93735,90000000.0
2009-03-30 19:20:00,1.9374,1.93805,1.9371,1.9372,102800000.0
2009-03-30 19:21:00,1.9374,1.9384,1.9371,1.93825,162800000.0
2009-03-30 19:22:00,1.93825,1.93855,1.9379,1.93835,85400000.0
2009-03-30 19:23:00,1.93855,1.93855,1.93815,1.93815,32200000.0
2009-03-30 19:24:00,1.9382,1.93905,1.9379,1.93855,80800000.0
2009-03-30 19:25:00,1.93855,1.93855,1.93815,1.9382,150200000.0
2009-03-30 19:26:00,1.9382,1.9382,1.9367,1.9369,141200000.0
2009-03-30 19:27:00,1.9369,1.937,1.93595,1.93595,218400000.0
2009-03-30 19:28:00,1.93595,1.93595,1.935,1.935,119400000.0
2009-03-30 19:29:00,1.935,1.93525,1.93485,1.9351,69200000.0
2009-03-30 19:30:00,1.9351,1.9354,1.9342,1.9352,218200000.0
2009-03-30 19:31:00,1.9353,1.9355,1.9351,1.93535,126400000.0
2009-03-30 19:32:00,1.93525,1.93565,1.9352,1.9354,148400000.0
2009-03-30 19:33:00,1.9354,1.93635,1.93535,1.9357,147000000.0
2009-03-30 19:34:00,1.9358,1.9369,1.9357,1.93665,135600000.0
2009-03-30 19:35:00,1.93665,1.9379,1.93665,1.9367,231200000.0
2009-03-30 19:36:00,1.9368,1.9377,1.9367,1.9377,66800000.0
2009-03-30 19:37:00,1.93755,1.9382,1.9368,1.9382,179200000.0
2009-03-30 19:38:00,1.9382,1.9386,1.9381,1.93835,266800000.0
2009-03-30 19:39:00,1.93835,1.93905,1.93825,1.939,189600000.0
2009-03-30 19:40:00,1.93905,1.9391,1.9383,1.93875,86400000.0
2009-03-30 19:41:00,1.93875,1.93875,1.93585,1.93585,260200000.0
2009-03-30 19:42:00,1.93595,1.9363,1.93565,1.93615,229000000.0
2009-03-30 19:43:00,1.93625,1.9364,1.9356,1.9357,173800000.0
2009-03-30 19:44:00,1.9357,1.9361,1.93565,1.9358,169200000.0
2009-03-30 19:45:00,1.9358,1.93735,1.9358,1.9372,214800000.0
2009-03-30 19:46:00,1.9372,1.93775,1.9371,1.9377,169000000.0
2009-03-30 19:47:00,1.93745,1.93875,1.9368,1.937,292800000.0
2009-03-30 19:48:00,1.93715,1.93765,1.93705,1.93745,169600000.0
2009-03-30 19:49:00,1.9375,1.93755,1.9369,1.9371,170400000.0
2009-03-30 19:50:00,1.9371,1.93725,1.93685,1.93685,117200000.0
2009-03-30 19:51:00,1.93695,1.937,1.93655,1.9368,202000000.0
2009-03-30 19:52:00,1.93685,1.93735,1.9368,1.93715,130000000.0
2009-03-30 19:53:00,1.9372,1.9374,1.9364,1.9364,264400000.0
2009-03-30 19:54:00,1.9363,1.9373,1.93615,1.93725,132800000.0
2009-03-30 19:55:00,1.9372,1.9372,1.93605,1.93615,156800000.0
2009-03-30 19:56:00,1.93615,1.9363,1.93595,1.9361,113600000.0
2009-03-30 19:57:00,1.9361,1.93675,1.93595,1.936,136000000.0
2009-03-30 19:58:00,1.93615,1.9365,1.93575,1.9362,171800000.0
2009-03-30 19:59:00,1.93625,1.9365,1.93585,1.9364,124600000.0
2009-03-30 20:00:00,1.93635,1.9368,1.9363,1.9367,57200000.0
2009-03-30 20:01:00,1.93675,1.93695,1.9365,1.93685,112000000.0
2009-03-30 20:02:00,1.93665,1.9384,1.93655,1.93765,188800000.0
2009-03-30 20:03:00,1.93755,1.9389,1.937,1.9384,166600000.0
2009-03-30 20:04:00,1.9385,1.9387,1.93795,1.93855,187400000.0
2009-03-30 20:05:00,1.9386,1.93905,1.93805,1.9384,113400000.0
2009-03-30 20:06:00,1.93855,1.93895,1.9384,1.93885,96400000.0
2009-03-30 20:07:00,1.93885,1.93935,1.93865,1.93925,198000000.0
2009-03-30 20:08:00,1.9392,1.9395,1.9388,1.93885,140000000.0
2009-03-30 20:09:00,1.9388,1.93915,1.93835,1.9391,120200000.0
2009-03-30 20:10:00,1.93895,1.93935,1.93885,1.93905,94000000.0
2009-03-30 20:11:00,1.93905,1.9391,1.93845,1.9389,152600000.0
2009-03-30 20:12:00,1.9389,1.93945,1.93865,1.9391,86200000.0
2009-03-30 20:13:00,1.93875,1.93905,1.93815,1.939,115400000.0
2009-03-30 20:14:00,1.9389,1.9389,1.9382,1.9385,127000000.0
2009-03-30 20:15:00,1.93845,1.9387,1.9383,1.93835,70000000.0
2009-03-30 20:16:00,1.9384,1.9387,1.9383,1.9385,71200000.0
2009-03-30 20:17:00,1.9387,1.9394,1.9387,1.93905,100600000.0
2009-03-30 20:18:00,1.93895,1.93925,1.9389,1.93905,105200000.0
2009-03-30 20:19:00,1.93905,1.9393,1.93845,1.9387,65600000.0
2009-03-30 20:20:00,1.9387,1.93885,1.93825,1.93825,71800000.0
2009-03-30 20:21:00,1.93835,1.93845,1.93795,1.9383,115600000.0
2009-03-30 20:22:00,1.9383,1.9386,1.9372,1.93725,117200000.0
2009-03-30 20:23:00,1.9372,1.9375,1.93615,1.9375,131600000.0
2009-03-30 20:24:00,1.9375,1.9378,1.93715,1.9378,49800000.0
2009-03-30 20:25:00,1.93775,1.9379,1.9371,1.9377,72000000.0
2009-03-30 20:26:00,1.9377,1.93795,1.9377,1.9377,38400000.0
2009-03-30 20:27:00,1.9378,1.9378,1.93725,1.93765,60800000.0
2009-03-30 20:28:00,1.93765,1.93805,1.93735,1.93805,47000000.0
2009-03-30 20:29:00,1.93805,1.93815,1.9373,1.9375,112400000.0
2009-03-30 20:30:00,1.93755,1.93785,1.9372,1.9375,115800000.0
2009-03-30 20:31:00,1.9375,1.93765,1.9375,1.93765,11200000.0
2009-03-30 20:32:00,1.93755,1.93755,1.9372,1.93735,42800000.0
2009-03-30 20:33:00,1.93735,1.9379,1.93645,1.93645,135600000.0
2009-03-30 20:34:00,1.9366,1.93705,1.9366,1.9368,74800000.0
2009-03-30 20:35:00,1.93685,1.9369,1.9365,1.9369,56800000.0
2009-03-30 20:36:00,1.9367,1.9369,1.9365,1.9368,86600000.0
2009-03-30 20:37:00,1.93685,1.937,1.9362,1.93655,173600000.0
2009-03-30 20:38:00,1.9366,1.93685,1.9366,1.93685,37800000.0
2009-03-30 20:39:00,1.93695,1.9371,1.9366,1.9369,96600000.0
2009-03-30 20:40:00,1.937,1.93845,1.9367,1.93815,167400000.0
2009-03-30 20:41:00,1.93815,1.93875,1.9378,1.9383,191800000.0
2009-03-30 20:42:00,1.9383,1.9386,1.93795,1.9381,102200000.0
2009-03-30 20:43:00,1.93815,1.94005,1.93815,1.9399,151400000.0
2009-03-30 20:44:00,1.9399,1.94035,1.93925,1.9393,127200000.0
2009-03-30 20:45:00,1.9393,1.9398,1.93855,1.93875,152400000.0
2009-03-30 20:46:00,1.9383,1.93835,1.9376,1.93775,134800000.0
2009-03-30 20:47:00,1.9378,1.9378,1.93695,1.93705,42400000.0
2009-03-30 20:48:00,1.93705,1.93775,1.93705,1.93755,97400000.0
2009-03-30 20:49:00,1.9375,1.9384,1.93745,1.93825,128400000.0
2009-03-30 20:50:00,1.9382,1.9385,1.93785,1.9382,227000000.0
2009-03-30 20:51:00,1.9382,1.9387,1.9376,1.9387,164000000.0
2009-03-30 20:52:00,1.9387,1.939,1.93815,1.9389,165200000.0
2009-03-30 20:53:00,1.939,1.93995,1.939,1.9391,142400000.0
2009-03-30 20:54:00,1.93915,1.9398,1.93915,1.9398,96600000.0
2009-03-30 20:55:00,1.93975,1.94,1.9395,1.93955,108400000.0
2009-03-30 20:56:00,1.9395,1.9407,1.9395,1.9403,112200000.0
2009-03-30 20:57:00,1.94035,1.94095,1.94015,1.9408,128600000.0
2009-03-30 20:58:00,1.9408,1.9413,1.94065,1.94105,134800000.0
2009-03-30 20:59:00,1.94095,1.94115,1.94005,1.94035,344800000.0
2009-03-30 21:00:00,1.9403,1.9408,1.9398,1.9401,138600000.0
2009-03-30 21:01:00,1.93995,1.94005,1.9397,1.93975,126800000.0
2009-03-30 21:02:00,1.93975,1.93995,1.93885,1.9389,126200000.0
2009-03-30 21:03:00,1.9391,1.93935,1.93885,1.93905,138400000.0
2009-03-30 21:04:00,1.93905,1.93925,1.9387,1.93895,119600000.0
2009-03-30 21:05:00,1.93885,1.93885,1.93855,1.9386,63200000.0
2009-03-30 21:06:00,1.9386,1.9387,1.93745,1.93785,40000000.0
2009-03-30 21:07:00,1.93785,1.93805,1.9369,1.93765,131600000.0
2009-03-30 21:08:00,1.93765,1.9384,1.9373,1.9384,109800000.0
2009-03-30 21:09:00,1.9384,1.9384,1.9359,1.9363,85200000.0
2009-03-30 21:10:00,1.9364,1.93705,1.936,1.93675,125000000.0
2009-03-30 21:11:00,1.9367,1.93675,1.93565,1.93565,152800000.0
2009-03-30 21:12:00,1.9359,1.93745,1.9359,1.9364,252800000.0
2009-03-30 21:13:00,1.9365,1.93775,1.9364,1.937,168600000.0
2009-03-30 21:14:00,1.9369,1.9404,1.9369,1.9397,258600000.0
2009-03-30 21:15:00,1.9397,1.9402,1.9383,1.9389,257000000.0
2009-03-30 21:16:00,1.93895,1.93985,1.9387,1.93985,124200000.0
2009-03-30 21:17:00,1.93985,1.93985,1.93855,1.93935,149200000.0
2009-03-30 21:18:00,1.93935,1.93935,1.93835,1.93835,91800000.0
2009-03-30 21:19:00,1.93835,1.9399,1.93795,1.9399,155600000.0
2009-03-30 21:20:00,1.9399,1.94135,1.93965,1.9412,161200000.0
2009-03-30 21:21:00,1.94085,1.94205,1.94085,1.9411,155800000.0
2009-03-30 21:22:00,1.9412,1.9437,1.9412,1.94285,174800000.0
2009-03-30 21:23:00,1.94285,1.94325,1.94205,1.94285,237400000.0
2009-03-30 21:24:00,1.94275,1.9431,1.9419,1.9419,183800000.0
2009-03-30 21:25:00,1.94185,1.94275,1.9414,1.94185,212800000.0
2009-03-30 21:26:00,1.942,1.9431,1.94155,1.9425,257000000.0
2009-03-30 21:27:00,1.94255,1.94255,1.94115,1.94155,104200000.0
2009-03-30 21:28:00,1.94155,1.9432,1.94155,1.94235,216600000.0
2009-03-30 21:29:00,1.94205,1.9422,1.94175,1.942,86800000.0
2009-03-30 21:30:00,1.94205,1.9427,1.9416,1.9425,138400000.0
2009-03-30 21:31:00,1.9425,1.9426,1.942,1.9422,90200000.0
2009-03-30 21:32:00,1.94235,1.94325,1.94155,1.94245,215600000.0
2009-03-30 21:33:00,1.94235,1.94255,1.9419,1.9419,204800000.0
2009-03-30 21:34:00,1.9419,1.94235,1.9418,1.94205,64000000.0
2009-03-30 21:35:00,1.94205,1.94205,1.94185,1.94185,27200000.0
2009-03-30 21:36:00,1.94185,1.94285,1.9414,1.94275,91200000.0
2009-03-30 21:37:00,1.94275,1.94315,1.9427,1.9428,88000000.0
2009-03-30 21:38:00,1.9428,1.9428,1.9428,1.9428,22000000.0
2009-03-30 21:39:00,1.9428,1.94315,1.9426,1.943,62000000.0
2009-03-30 21:40:00,1.94295,1.9432,1.9423,1.9428,142400000.0
2009-03-30 21:41:00,1.9428,1.9443,1.94275,1.94345,130400000.0
2009-03-30 21:42:00,1.9432,1.9436,1.94175,1.9419,134400000.0
2009-03-30 21:43:00,1.9419,1.9423,1.94135,1.94155,114600000.0
2009-03-30 21:44:00,1.9415,1.94165,1.9414,1.94165,37400000.0
2009-03-30 21:45:00,1.9417,1.9419,1.9412,1.94165,119800000.0
2009-03-30 21:46:00,1.9417,1.9419,1.9413,1.9417,60800000.0
2009-03-30 21:47:00,1.94205,1.94205,1.94115,1.9412,69800000.0
2009-03-30 21:48:00,1.9412,1.94185,1.9409,1.94135,111800000.0
2009-03-30 21:49:00,1.9414,1.9419,1.94135,1.94175,87200000.0
2009-03-30 21:50:00,1.9416,1.9419,1.94145,1.9418,130600000.0
2009-03-30 21:51:00,1.9418,1.9427,1.9416,1.9419,96200000.0
2009-03-30 21:52:00,1.9421,1.9425,1.9415,1.94175,111000000.0
2009-03-30 21:53:00,1.94175,1.94175,1.9412,1.9412,78600000.0
2009-03-30 21:54:00,1.94115,1.94135,1.9407,1.9409,72200000.0
2009-03-30 21:55:00,1.9412,1.94145,1.93905,1.9394,135200000.0
2009-03-30 21:56:00,1.9395,1.93995,1.93935,1.93985,43600000.0
2009-03-30 21:57:00,1.94,1.94085,1.9397,1.94085,90600000.0
2009-03-30 21:58:00,1.9409,1.9412,1.94075,1.94115,47800000.0
2009-03-30 21:59:00,1.9412,1.942,1.94115,1.9415,63600000.0
2009-03-30 22:00:00,1.9415,1.94175,1.93865,1.9391,135400000.0
2009-03-30 22:01:00,1.9391,1.9393,1.9389,1.9389,45800000.0
2009-03-30 22:02:00,1.9389,1.9389,1.938,1.93815,77400000.0
2009-03-30 22:03:00,1.9381,1.9383,1.93715,1.9383,52000000.0
2009-03-30 22:04:00,1.9384,1.9389,1.93785,1.938,42400000.0
2009-03-30 22:05:00,1.93785,1.938,1.93785,1.93785,31200000.0
2009-03-30 22:06:00,1.9385,1.9396,1.93835,1.93865,67400000.0
2009-03-30 22:07:00,1.93875,1.93875,1.93745,1.93775,80200000.0
2009-03-30 22:08:00,1.9378,1.9378,1.93735,1.93745,47200000.0
2009-03-30 22:09:00,1.93755,1.93765,1.9375,1.9376,11200000.0
2009-03-30 22:10:00,1.93765,1.93765,1.9376,1.9376,11600000.0
2009-03-30 22:11:00,1.9376,1.93845,1.93755,1.9383,41800000.0
2009-03-30 22:12:00,1.9383,1.9383,1.937,1.93735,65600000.0
2009-03-30 22:13:00,1.93745,1.9376,1.9372,1.9376,15400000.0
2009-03-30 22:14:00,1.93755,1.9376,1.93745,1.93745,11800000.0
2009-03-30 22:15:00,1.93745,1.93775,1.93735,1.93775,25000000.0
2009-03-30 22:16:00,1.9379,1.9379,1.9376,1.93775,20800000.0
2009-03-30 22:17:00,1.9379,1.93815,1.93775,1.93795,22200000.0
2009-03-30 22:18:00,1.93785,1.9379,1.93745,1.9375,22800000.0
2009-03-30 22:19:00,1.9375,1.9381,1.9371,1.93775,95800000.0
2009-03-30 22:20:00,1.9379,1.9385,1.93775,1.93835,92200000.0
2009-03-30 22:21:00,1.93835,1.9388,1.93805,1.93865,52400000.0
2009-03-30 22:22:00,1.93885,1.9393,1.93875,1.93875,82600000.0
2009-03-30 22:23:00,1.93865,1.93865,1.9382,1.9383,39200000.0
2009-03-30 22:24:00,1.9383,1.93865,1.93795,1.9385,42400000.0
2009-03-30 22:25:00,1.9385,1.9385,1.93745,1.93745,69400000.0
2009-03-30 22:26:00,1.93745,1.9379,1.93695,1.9371,72400000.0
2009-03-30 22:27:00,1.9372,1.93755,1.9372,1.9374,40000000.0
2009-03-30 22:28:00,1.9373,1.93785,1.9373,1.9373,48000000.0
2009-03-30 22:29:00,1.9374,1.93745,1.93735,1.93735,13600000.0
2009-03-30 22:30:00,1.9374,1.9375,1.93715,1.93715,25600000.0
2009-03-30 22:31:00,1.93715,1.9372,1.93705,1.9372,16800000.0
2009-03-30 22:32:00,1.9371,1.93755,1.9369,1.93745,52400000.0
2009-03-30 22:33:00,1.93745,1.93775,1.9372,1.93755,39400000.0
2009-03-30 22:34:00,1.9377,1.9377,1.9376,1.9376,19200000.0
2009-03-30 22:35:00,1.9375,1.9377,1.9372,1.93725,63200000.0
2009-03-30 22:36:00,1.93735,1.93735,1.93725,1.93725,31400000.0
2009-03-30 22:37:00,1.93745,1.93755,1.9371,1.9372,65400000.0
2009-03-30 22:38:00,1.93725,1.9374,1.937,1.9374,40400000.0
2009-03-30 22:39:00,1.9374,1.9374,1.9372,1.93725,49400000.0
2009-03-30 22:40:00,1.9372,1.9372,1.93685,1.93695,30400000.0
2009-03-30 22:41:00,1.93695,1.937,1.9366,1.937,61200000.0
2009-03-30 22:42:00,1.937,1.9373,1.9369,1.9369,38000000.0
2009-03-30 22:43:00,1.93685,1.93735,1.9368,1.93715,45600000.0
2009-03-30 22:44:00,1.93725,1.93725,1.93725,1.93725,1600000.0
2009-03-30 22:45:00,1.93735,1.9379,1.93725,1.93785,41600000.0
2009-03-30 22:46:00,1.93785,1.9383,1.9378,1.9382,74400000.0
2009-03-30 22:47:00,1.9382,1.93885,1.93785,1.938,70200000.0
2009-03-30 22:48:00,1.93815,1.9382,1.93725,1.93815,58200000.0
2009-03-30 22:49:00,1.9378,1.93815,1.9378,1.9381,8000000.0
2009-03-30 22:50:00,1.9381,1.9381,1.93785,1.9379,28800000.0
2009-03-30 22:51:00,1.9375,1.938,1.9364,1.93665,115000000.0
2009-03-30 22:52:00,1.93675,1.93675,1.9363,1.9363,24000000.0
2009-03-30 22:53:00,1.93645,1.9369,1.9362,1.9363,46600000.0
2009-03-30 22:54:00,1.93615,1.93655,1.93615,1.93635,27200000.0
2009-03-30 22:55:00,1.93635,1.93645,1.9362,1.93645,35200000.0
2009-03-30 22:56:00,1.93635,1.93735,1.93635,1.93665,18000000.0
2009-03-30 22:57:00,1.93665,1.93685,1.9365,1.9365,21200000.0
2009-03-30 22:58:00,1.9366,1.9366,1.9363,1.93645,21800000.0
2009-03-30 22:59:00,1.9365,1.93675,1.93605,1.93645,55000000.0
2009-03-30 23:00:00,1.93605,1.93615,1.93605,1.93605,6000000.0
2009-03-30 23:01:00,1.93615,1.93615,1.93595,1.93595,12000000.0
2009-03-30 23:02:00,1.936,1.93645,1.936,1.93645,24000000.0
2009-03-30 23:03:00,1.93655,1.93705,1.93635,1.9368,29600000.0
2009-03-30 23:04:00,1.93675,1.9378,1.93675,1.93695,31200000.0
2009-03-30 23:05:00,1.93695,1.9375,1.93665,1.93665,40800000.0
2009-03-30 23:06:00,1.9367,1.93685,1.9367,1.9368,14000000.0
2009-03-30 23:07:00,1.93685,1.9377,1.93665,1.93765,42200000.0
2009-03-30 23:08:00,1.9378,1.939,1.93755,1.93755,34800000.0
2009-03-30 23:09:00,1.9377,1.93845,1.93755,1.93815,21600000.0
2009-03-30 23:10:00,1.93815,1.9385,1.9377,1.93815,69800000.0
2009-03-30 23:11:00,1.93815,1.93865,1.93765,1.93795,77400000.0
2009-03-30 23:12:00,1.9379,1.9383,1.9378,1.9383,23400000.0
2009-03-30 23:13:00,1.93845,1.93845,1.93825,1.9383,17600000.0
2009-03-30 23:14:00,1.93835,1.93835,1.93835,1.93835,1600000.0
2009-03-30 23:15:00,1.93835,1.93835,1.9382,1.9382,9400000.0
2009-03-30 23:16:00,1.9382,1.93835,1.9382,1.93835,5200000.0
2009-03-30 23:17:00,1.9385,1.9385,1.93825,1.93825,7000000.0
2009-03-30 23:18:00,1.9383,1.93835,1.9382,1.9382,17200000.0
2009-03-30 23:19:00,1.93835,1.93865,1.938,1.9384,14600000.0
2009-03-30 23:20:00,1.93845,1.9386,1.9384,1.9386,18600000.0
2009-03-30 23:21:00,1.9386,1.9386,1.93785,1.9382,49800000.0
2009-03-30 23:22:00,1.9383,1.9392,1.9382,1.9392,48000000.0
2009-03-30 23:23:00,1.9392,1.93935,1.9389,1.9392,33400000.0
2009-03-30 23:24:00,1.9391,1.93935,1.9391,1.9391,38400000.0
2009-03-30 23:25:00,1.93915,1.9394,1.93915,1.93925,26000000.0
2009-03-30 23:26:00,1.93915,1.9396,1.9391,1.9393,66200000.0
2009-03-30 23:27:00,1.93935,1.9402,1.9393,1.93985,44800000.0
2009-03-30 23:28:00,1.93985,1.9402,1.93985,1.94015,37600000.0
2009-03-30 23:29:00,1.9402,1.9403,1.9386,1.93895,52200000.0
2009-03-30 23:30:00,1.93895,1.93895,1.9386,1.9388,26000000.0
2009-03-30 23:31:00,1.9389,1.93905,1.9389,1.93905,16000000.0
2009-03-30 23:32:00,1.93895,1.93925,1.9388,1.93885,82800000.0
2009-03-30 23:33:00,1.9389,1.9398,1.9385,1.9392,95000000.0
2009-03-30 23:34:00,1.9392,1.93955,1.93915,1.93945,32800000.0
2009-03-30 23:35:00,1.93945,1.93945,1.9392,1.93935,5800000.0
2009-03-30 23:36:00,1.9394,1.9398,1.93925,1.9398,30400000.0
2009-03-30 23:37:00,1.93975,1.9408,1.9396,1.93975,87000000.0
2009-03-30 23:38:00,1.94005,1.94045,1.93925,1.93945,86800000.0
2009-03-30 23:39:00,1.93945,1.93985,1.93935,1.93945,43200000.0
2009-03-30 23:40:00,1.9395,1.9395,1.9378,1.93895,50400000.0
2009-03-30 23:41:00,1.93895,1.93895,1.93765,1.93885,24400000.0
2009-03-30 23:43:00,1.9385,1.939,1.93795,1.93895,99000000.0
2009-03-30 23:44:00,1.939,1.939,1.93745,1.93815,100000000.0
2009-03-30 23:45:00,1.93835,1.93875,1.93835,1.9385,13600000.0
2009-03-30 23:46:00,1.9384,1.9385,1.93835,1.93845,16800000.0
2009-03-30 23:47:00,1.9384,1.9384,1.9384,1.9384,3200000.0
2009-03-30 23:48:00,1.9384,1.93865,1.9384,1.93865,22000000.0
2009-03-30 23:49:00,1.9381,1.93815,1.9374,1.9377,54600000.0
2009-03-30 23:50:00,1.93785,1.93835,1.9376,1.9376,29600000.0
2009-03-30 23:51:00,1.9375,1.93795,1.93705,1.93775,36400000.0
2009-03-30 23:52:00,1.93765,1.93805,1.9376,1.9376,43600000.0
2009-03-30 23:53:00,1.9376,1.9376,1.9376,1.9376,3200000.0
2009-03-30 23:54:00,1.9376,1.93805,1.9376,1.93805,16000000.0
2009-03-30 23:55:00,1.93795,1.93795,1.93705,1.9374,28200000.0
2009-03-30 23:56:00,1.9374,1.9374,1.937,1.9372,27800000.0
2009-03-30 23:57:00,1.93715,1.9372,1.93645,1.93645,65200000.0
2009-03-30 23:58:00,1.93645,1.93755,1.93625,1.93755,134200000.0
2009-03-30 23:59:00,1.93755,1.93755,1.93675,1.93695,44600000.0
2009-03-31 00:00:00,1.93695,1.93745,1.9368,1.93715,86000000.0
2009-03-31 00:01:00,1.937,1.93715,1.9364,1.93675,99200000.0
2009-03-31 00:02:00,1.9368,1.9368,1.93655,1.93655,15200000.0
2009-03-31 00:03:00,1.93665,1.93665,1.9355,1.93605,83800000.0
2009-03-31 00:04:00,1.93605,1.9371,1.936,1.93685,75400000.0
2009-03-31 00:05:00,1.9368,1.9377,1.9366,1.9376,108400000.0
2009-03-31 00:06:00,1.93775,1.9378,1.93655,1.93715,122800000.0
2009-03-31 00:07:00,1.9372,1.93855,1.93665,1.93695,101600000.0
2009-03-31 00:08:00,1.9372,1.9381,1.93705,1.9379,62400000.0
2009-03-31 00:09:00,1.9379,1.93855,1.93785,1.938,83400000.0
2009-03-31 00:10:00,1.938,1.9382,1.93785,1.93785,41600000.0
2009-03-31 00:11:00,1.9379,1.9379,1.93785,1.93785,4000000.0
2009-03-31 00:12:00,1.9379,1.9379,1.93785,1.9379,7200000.0
2009-03-31 00:13:00,1.9379,1.9382,1.9379,1.9381,37000000.0
2009-03-31 00:14:00,1.9381,1.93835,1.93775,1.93785,30400000.0
2009-03-31 00:15:00,1.93785,1.9379,1.9369,1.9379,67200000.0
2009-03-31 00:16:00,1.93795,1.93795,1.9379,1.93795,3000000.0
2009-03-31 00:17:00,1.93775,1.9381,1.9369,1.93785,68400000.0
2009-03-31 00:18:00,1.9379,1.938,1.93765,1.93775,41600000.0
2009-03-31 00:19:00,1.93775,1.93805,1.93745,1.93775,37000000.0
2009-03-31 00:20:00,1.93765,1.93765,1.93765,1.93765,4800000.0
2009-03-31 00:21:00,1.9379,1.93805,1.93775,1.93795,55200000.0
2009-03-31 00:22:00,1.9379,1.93825,1.9377,1.93825,28800000.0
2009-03-31 00:23:00,1.93825,1.93825,1.9381,1.9382,8000000.0
2009-03-31 00:24:00,1.93835,1.93855,1.93795,1.93795,51400000.0
2009-03-31 00:25:00,1.93795,1.93795,1.9374,1.9374,38600000.0
2009-03-31 00:26:00,1.93735,1.9376,1.9371,1.9371,44800000.0
2009-03-31 00:27:00,1.9371,1.93725,1.937,1.937,36600000.0
2009-03-31 00:28:00,1.937,1.93755,1.93695,1.9372,86000000.0
2009-03-31 00:29:00,1.9371,1.93765,1.9371,1.9374,47800000.0
2009-03-31 00:30:00,1.9374,1.93795,1.93725,1.93745,69600000.0
2009-03-31 00:31:00,1.93755,1.93755,1.93695,1.93705,39200000.0
2009-03-31 00:32:00,1.9372,1.93745,1.9367,1.93695,73600000.0
2009-03-31 00:33:00,1.93695,1.93695,1.9364,1.93675,32000000.0
2009-03-31 00:34:00,1.937,1.937,1.93665,1.93665,18800000.0
2009-03-31 00:35:00,1.93645,1.93665,1.93635,1.9365,9600000.0
2009-03-31 00:36:00,1.9363,1.9371,1.9355,1.93695,58400000.0
2009-03-31 00:37:00,1.9369,1.9369,1.9363,1.93655,17600000.0
2009-03-31 00:38:00,1.9366,1.9366,1.93655,1.93655,3200000.0
2009-03-31 00:39:00,1.93675,1.9369,1.9358,1.93635,23200000.0
2009-03-31 00:40:00,1.93645,1.9366,1.935,1.93585,74800000.0
2009-03-31 00:41:00,1.9359,1.93655,1.9351,1.93645,96800000.0
2009-03-31 00:42:00,1.9362,1.937,1.9362,1.937,22000000.0
2009-03-31 00:43:00,1.9369,1.937,1.9366,1.9367,25400000.0
2009-03-31 00:44:00,1.93685,1.937,1.9366,1.9367,58800000.0
2009-03-31 00:45:00,1.93685,1.9392,1.93685,1.939,47600000.0
2009-03-31 00:46:00,1.93915,1.94095,1.9386,1.9391,149000000.0
2009-03-31 00:47:00,1.9392,1.9393,1.9356,1.939,105400000.0
2009-03-31 00:48:00,1.93975,1.94005,1.93875,1.9394,57200000.0
2009-03-31 00:49:00,1.93945,1.93945,1.93875,1.9392,25200000.0
2009-03-31 00:50:00,1.93915,1.93935,1.9388,1.9392,40800000.0
2009-03-31 00:51:00,1.9392,1.94075,1.9392,1.9404,96200000.0
2009-03-31 00:52:00,1.9404,1.9408,1.94025,1.9408,38400000.0
2009-03-31 00:53:00,1.94065,1.9416,1.9405,1.9406,60200000.0
2009-03-31 00:54:00,1.9405,1.9405,1.9391,1.9391,72400000.0
2009-03-31 00:55:00,1.9396,1.93985,1.939,1.93945,67000000.0
2009-03-31 00:56:00,1.93905,1.9393,1.939,1.939,15200000.0
2009-03-31 00:57:00,1.9392,1.9392,1.93835,1.9388,26600000.0
2009-03-31 00:58:00,1.9388,1.939,1.93875,1.93875,29200000.0
2009-03-31 00:59:00,1.93875,1.9389,1.93865,1.9388,72600000.0
2009-03-31 01:00:00,1.939,1.939,1.93815,1.93815,34400000.0
2009-03-31 01:01:00,1.9385,1.9386,1.93795,1.93795,17000000.0
2009-03-31 01:02:00,1.93785,1.93895,1.93725,1.9388,77400000.0
2009-03-31 01:03:00,1.93852,1.93858,1.93848,1.93855,4800000.0
2009-03-31 01:04:00,1.93885,1.9389,1.93885,1.93885,4800000.0
2009-03-31 01:05:00,1.93895,1.93895,1.93875,1.93885,19200000.0
2009-03-31 01:06:00,1.9385,1.93885,1.9381,1.9384,66600000.0
2009-03-31 01:07:00,1.93845,1.93845,1.9367,1.9378,95200000.0
2009-03-31 01:08:00,1.9378,1.9378,1.9372,1.9377,26600000.0
2009-03-31 01:09:00,1.9377,1.93795,1.93765,1.93765,43200000.0
2009-03-31 01:10:00,1.93755,1.9379,1.93745,1.93775,54200000.0
2009-03-31 01:11:00,1.93785,1.93815,1.93775,1.9379,26800000.0
2009-03-31 01:12:00,1.9377,1.9377,1.93555,1.93735,70800000.0
2009-03-31 01:13:00,1.9377,1.9382,1.9373,1.93735,70400000.0
2009-03-31 01:14:00,1.93735,1.93735,1.93735,1.93735,5200000.0
2009-03-31 01:15:00,1.9374,1.9377,1.9374,1.9376,48000000.0
2009-03-31 01:16:00,1.9377,1.93785,1.9374,1.93745,17600000.0
2009-03-31 01:17:00,1.93745,1.93745,1.9373,1.93745,14400000.0
2009-03-31 01:18:00,1.93725,1.93735,1.9372,1.93735,14400000.0
2009-03-31 01:19:00,1.93735,1.93765,1.93735,1.93755,16800000.0
2009-03-31 01:20:00,1.9374,1.9378,1.93715,1.9378,55200000.0
2009-03-31 01:21:00,1.9378,1.9378,1.9378,1.9378,1600000.0
2009-03-31 01:22:00,1.93742,1.93745,1.93737,1.93745,22600000.0
2009-03-31 01:23:00,1.93765,1.93765,1.93655,1.93655,22600000.0
2009-03-31 01:24:00,1.9365,1.93785,1.9365,1.9375,23600000.0
2009-03-31 01:25:00,1.9375,1.9377,1.93735,1.93765,32400000.0
2009-03-31 01:26:00,1.9375,1.9375,1.9373,1.9373,11200000.0
2009-03-31 01:27:00,1.9372,1.93795,1.93685,1.93745,40400000.0
2009-03-31 01:28:00,1.9375,1.9378,1.93745,1.9378,44000000.0
2009-03-31 01:29:00,1.9377,1.9381,1.9371,1.9371,45000000.0
2009-03-31 01:30:00,1.9377,1.9377,1.9373,1.9373,18000000.0
2009-03-31 01:31:00,1.93765,1.93805,1.93765,1.93805,29800000.0
2009-03-31 01:32:00,1.93805,1.9382,1.9375,1.9375,42000000.0
2009-03-31 01:33:00,1.9376,1.9377,1.93755,1.9377,27200000.0
2009-03-31 01:34:00,1.9378,1.93805,1.93755,1.93805,20200000.0
2009-03-31 01:35:00,1.93785,1.93785,1.9377,1.9377,9600000.0
2009-03-31 01:36:00,1.93785,1.93785,1.9376,1.9376,9600000.0
2009-03-31 01:37:00,1.93755,1.9376,1.9374,1.9375,9600000.0
2009-03-31 01:38:00,1.93755,1.938,1.93755,1.9378,59600000.0
2009-03-31 01:39:00,1.938,1.93805,1.9376,1.93785,46400000.0
2009-03-31 01:40:00,1.938,1.9381,1.93715,1.9375,55200000.0
2009-03-31 01:41:00,1.9377,1.9377,1.9373,1.9373,28800000.0
2009-03-31 01:42:00,1.93745,1.93745,1.936,1.9364,80000000.0
2009-03-31 01:43:00,1.9363,1.93645,1.93615,1.93615,53600000.0
2009-03-31 01:44:00,1.93615,1.9362,1.9351,1.9351,42400000.0
2009-03-31 01:45:00,1.93495,1.9365,1.93495,1.9364,85000000.0
2009-03-31 01:46:00,1.9365,1.9366,1.9355,1.93605,18600000.0
2009-03-31 01:47:00,1.9353,1.93555,1.93525,1.93555,13600000.0
2009-03-31 01:48:00,1.9359,1.936,1.93565,1.93575,9600000.0
2009-03-31 01:49:00,1.93585,1.93585,1.9357,1.93585,45600000.0
2009-03-31 01:50:00,1.93585,1.93585,1.935,1.9351,72400000.0
2009-03-31 01:51:00,1.93515,1.9356,1.9349,1.9356,90200000.0
2009-03-31 01:52:00,1.9359,1.9363,1.9356,1.9359,69800000.0
2009-03-31 01:53:00,1.9361,1.9362,1.9357,1.936,38600000.0
2009-03-31 01:54:00,1.93585,1.936,1.93565,1.9358,28800000.0
2009-03-31 01:55:00,1.93595,1.93635,1.93595,1.9361,26400000.0
2009-03-31 01:56:00,1.9362,1.93635,1.9361,1.93625,8000000.0
2009-03-31 01:57:00,1.9361,1.9367,1.9361,1.9366,65200000.0
2009-03-31 01:58:00,1.9368,1.93735,1.9368,1.93735,27200000.0
2009-03-31 01:59:00,1.9375,1.93855,1.93745,1.93785,148800000.0
2009-03-31 02:00:00,1.93785,1.93855,1.93745,1.93785,187600000.0
2009-03-31 02:01:00,1.9379,1.93975,1.9379,1.93805,164200000.0
2009-03-31 02:02:00,1.93805,1.9393,1.9377,1.93875,159200000.0
2009-03-31 02:03:00,1.93875,1.9397,1.93875,1.9397,81600000.0
2009-03-31 02:04:00,1.9397,1.94045,1.93905,1.93945,100800000.0
2009-03-31 02:05:00,1.93935,1.93935,1.9377,1.9381,184600000.0
2009-03-31 02:06:00,1.9381,1.93855,1.93725,1.9383,94800000.0
2009-03-31 02:07:00,1.9383,1.9383,1.9373,1.9377,125000000.0
2009-03-31 02:08:00,1.9377,1.93785,1.93685,1.9378,81000000.0
2009-03-31 02:09:00,1.9379,1.93805,1.93675,1.937,120200000.0
2009-03-31 02:10:00,1.93705,1.938,1.9361,1.9363,116400000.0
2009-03-31 02:11:00,1.9364,1.93695,1.9359,1.9368,92000000.0
2009-03-31 02:12:00,1.9367,1.9367,1.9357,1.93635,92200000.0
2009-03-31 02:13:00,1.9365,1.937,1.93645,1.93645,63200000.0
2009-03-31 02:14:00,1.93655,1.93685,1.9364,1.93685,30400000.0
2009-03-31 02:15:00,1.9367,1.9367,1.9356,1.93635,114400000.0
2009-03-31 02:16:00,1.93635,1.9364,1.9359,1.9362,69200000.0
2009-03-31 02:17:00,1.93605,1.9364,1.93575,1.9364,45000000.0
2009-03-31 02:18:00,1.93655,1.93695,1.9361,1.9364,71600000.0
2009-03-31 02:19:00,1.9365,1.9366,1.936,1.9366,57600000.0
2009-03-31 02:20:00,1.9367,1.9369,1.93575,1.9364,92000000.0
2009-03-31 02:21:00,1.9365,1.93695,1.93635,1.9364,102200000.0
2009-03-31 02:22:00,1.9365,1.93675,1.9359,1.9365,76000000.0
2009-03-31 02:23:00,1.9365,1.93675,1.93635,1.93655,50400000.0
2009-03-31 02:24:00,1.93645,1.9365,1.9357,1.936,46800000.0
2009-03-31 02:25:00,1.9359,1.9362,1.93565,1.9359,82600000.0
2009-03-31 02:26:00,1.936,1.9368,1.9357,1.93635,78000000.0
2009-03-31 02:27:00,1.9363,1.9366,1.93605,1.9366,32000000.0
2009-03-31 02:28:00,1.93675,1.937,1.93645,1.93665,48000000.0
2009-03-31 02:29:00,1.9365,1.93675,1.9362,1.93675,46400000.0
2009-03-31 02:30:00,1.93675,1.9377,1.93675,1.93735,55200000.0
2009-03-31 02:31:00,1.93715,1.93715,1.93605,1.9363,36800000.0
2009-03-31 02:32:00,1.9364,1.93675,1.9363,1.93635,19200000.0
2009-03-31 02:33:00,1.9362,1.93635,1.93605,1.9363,16000000.0
2009-03-31 02:34:00,1.9365,1.9366,1.93575,1.9359,68000000.0
2009-03-31 02:35:00,1.9359,1.93645,1.9359,1.93645,32800000.0
2009-03-31 02:36:00,1.9366,1.93695,1.93655,1.93685,51600000.0
2009-03-31 02:37:00,1.9369,1.9369,1.9355,1.9357,90000000.0
2009-03-31 02:38:00,1.93575,1.93595,1.9348,1.9349,104200000.0
2009-03-31 02:39:00,1.9348,1.93555,1.93425,1.9354,109400000.0
2009-03-31 02:40:00,1.93525,1.9354,1.9347,1.93505,68200000.0
2009-03-31 02:41:00,1.935,1.935,1.93385,1.93415,104400000.0
2009-03-31 02:42:00,1.93405,1.93435,1.93195,1.9324,149000000.0
2009-03-31 02:43:00,1.93235,1.9337,1.93235,1.93315,137200000.0
2009-03-31 02:44:00,1.9332,1.9338,1.933,1.9338,68800000.0
2009-03-31 02:45:00,1.9338,1.9341,1.93365,1.93375,56000000.0
2009-03-31 02:46:00,1.9336,1.93435,1.933,1.93315,93800000.0
2009-03-31 02:47:00,1.9333,1.9346,1.9324,1.9324,199800000.0
2009-03-31 02:48:00,1.9326,1.93365,1.9322,1.93365,173000000.0
2009-03-31 02:49:00,1.9337,1.93415,1.93335,1.934,108400000.0
2009-03-31 02:50:00,1.9339,1.93495,1.93375,1.9345,65000000.0
2009-03-31 02:51:00,1.9345,1.9345,1.9328,1.93355,115400000.0
2009-03-31 02:52:00,1.93355,1.9336,1.93195,1.93345,145800000.0
2009-03-31 02:53:00,1.9334,1.9342,1.933,1.9336,217000000.0
2009-03-31 02:54:00,1.9336,1.9385,1.93265,1.9369,252600000.0
2009-03-31 02:55:00,1.9369,1.93825,1.93525,1.93525,227800000.0
2009-03-31 02:56:00,1.9356,1.93655,1.93465,1.93525,172400000.0
2009-03-31 02:57:00,1.93545,1.9363,1.93545,1.936,131400000.0
2009-03-31 02:58:00,1.93615,1.93625,1.935,1.93535,126400000.0
2009-03-31 02:59:00,1.9353,1.9362,1.9345,1.93455,158800000.0
2009-03-31 03:00:00,1.9347,1.93515,1.93445,1.93505,100600000.0
2009-03-31 03:01:00,1.9351,1.9354,1.9346,1.9347,54400000.0
2009-03-31 03:02:00,1.934,1.9357,1.93375,1.9351,248600000.0
2009-03-31 03:03:00,1.935,1.9352,1.93395,1.93425,164200000.0
2009-03-31 03:04:00,1.9346,1.9361,1.93395,1.9359,124200000.0
2009-03-31 03:05:00,1.93575,1.9359,1.93365,1.93405,129800000.0
2009-03-31 03:06:00,1.9342,1.9342,1.9334,1.9337,93000000.0
2009-03-31 03:07:00,1.93365,1.9337,1.93255,1.93295,164600000.0
2009-03-31 03:08:00,1.93295,1.93435,1.93295,1.9339,124400000.0
2009-03-31 03:09:00,1.934,1.9342,1.9335,1.93365,109000000.0
2009-03-31 03:10:00,1.9337,1.9342,1.93285,1.9341,94200000.0
2009-03-31 03:11:00,1.9342,1.93425,1.9335,1.9337,92800000.0
2009-03-31 03:12:00,1.9338,1.9339,1.93335,1.9335,62600000.0
2009-03-31 03:13:00,1.93345,1.93435,1.93345,1.934,183200000.0
2009-03-31 03:14:00,1.93415,1.93515,1.9336,1.93515,123200000.0
2009-03-31 03:15:00,1.9352,1.9356,1.93415,1.9346,102800000.0
2009-03-31 03:16:00,1.9346,1.9349,1.9341,1.9347,93200000.0
2009-03-31 03:17:00,1.9346,1.9347,1.93435,1.9346,57600000.0
2009-03-31 03:18:00,1.93445,1.93485,1.9344,1.9348,64000000.0
2009-03-31 03:19:00,1.93465,1.9352,1.93465,1.9348,47400000.0
2009-03-31 03:20:00,1.9349,1.93525,1.93435,1.9345,148000000.0
2009-03-31 03:21:00,1.9345,1.93515,1.9345,1.935,102400000.0
2009-03-31 03:22:00,1.93495,1.93495,1.9343,1.9344,60800000.0
2009-03-31 03:23:00,1.9345,1.9347,1.9342,1.93425,46400000.0
2009-03-31 03:24:00,1.93445,1.93445,1.93345,1.93345,130400000.0
2009-03-31 03:25:00,1.9334,1.9341,1.9334,1.93405,52000000.0
2009-03-31 03:26:00,1.93405,1.9342,1.93325,1.93325,49600000.0
2009-03-31 03:27:00,1.9334,1.9342,1.9334,1.9339,67400000.0
2009-03-31 03:28:00,1.9339,1.93445,1.9339,1.93405,52200000.0
2009-03-31 03:29:00,1.93435,1.93465,1.93355,1.93355,30400000.0
2009-03-31 03:30:00,1.9336,1.9337,1.9317,1.9317,106000000.0
2009-03-31 03:31:00,1.9317,1.9321,1.9317,1.93195,38600000.0
2009-03-31 03:32:00,1.9318,1.932,1.93115,1.93175,92600000.0
2009-03-31 03:33:00,1.932,1.9323,1.93155,1.932,80400000.0
2009-03-31 03:34:00,1.93215,1.93245,1.9318,1.93235,116200000.0
2009-03-31 03:35:00,1.93235,1.93275,1.9322,1.93245,67200000.0
2009-03-31 03:36:00,1.93255,1.9328,1.93255,1.9326,35200000.0
2009-03-31 03:37:00,1.9326,1.9332,1.9325,1.93305,81000000.0
2009-03-31 03:38:00,1.9331,1.93315,1.93295,1.93305,20800000.0
2009-03-31 03:39:00,1.9331,1.9332,1.9319,1.9319,61600000.0
2009-03-31 03:40:00,1.9322,1.9325,1.9317,1.93185,122000000.0
2009-03-31 03:41:00,1.9318,1.93195,1.93135,1.93145,55200000.0
2009-03-31 03:42:00,1.9313,1.9322,1.9313,1.932,101200000.0
2009-03-31 03:43:00,1.932,1.9325,1.9317,1.93215,76000000.0
2009-03-31 03:44:00,1.93235,1.9325,1.9322,1.93235,62400000.0
2009-03-31 03:45:00,1.9323,1.9325,1.9318,1.9318,47400000.0
2009-03-31 03:46:00,1.9318,1.9318,1.9315,1.93155,26400000.0
2009-03-31 03:47:00,1.93165,1.93195,1.93075,1.93165,46800000.0
2009-03-31 03:48:00,1.9316,1.9316,1.9306,1.93085,79200000.0
2009-03-31 03:49:00,1.93075,1.9313,1.93025,1.93115,80800000.0
2009-03-31 03:50:00,1.93095,1.9315,1.93085,1.9312,95400000.0
2009-03-31 03:51:00,1.93125,1.93175,1.92945,1.92985,148000000.0
2009-03-31 03:52:00,1.92985,1.9316,1.92965,1.92985,181600000.0
2009-03-31 03:53:00,1.92995,1.92995,1.9283,1.92895,129000000.0
2009-03-31 03:54:00,1.92905,1.9295,1.92765,1.92835,186600000.0
2009-03-31 03:55:00,1.92835,1.92935,1.92805,1.9288,169600000.0
2009-03-31 03:56:00,1.9286,1.9297,1.9285,1.92955,198600000.0
2009-03-31 03:57:00,1.93015,1.93055,1.9288,1.92915,155000000.0
2009-03-31 03:58:00,1.92925,1.9293,1.9279,1.92925,186800000.0
2009-03-31 03:59:00,1.92945,1.9297,1.92825,1.9289,203400000.0
2009-03-31 04:00:00,1.9289,1.9291,1.9282,1.9291,148800000.0
2009-03-31 04:01:00,1.9293,1.9298,1.9272,1.928,170000000.0
2009-03-31 04:02:00,1.9278,1.92985,1.92725,1.92925,122400000.0
2009-03-31 04:03:00,1.92935,1.92935,1.92795,1.9292,133200000.0
2009-03-31 04:04:00,1.92925,1.93,1.92845,1.9295,127000000.0
2009-03-31 04:05:00,1.9294,1.931,1.9294,1.93085,148000000.0
2009-03-31 04:06:00,1.93095,1.93135,1.93075,1.93075,63400000.0
2009-03-31 04:07:00,1.93085,1.93095,1.93,1.93045,73200000.0
2009-03-31 04:08:00,1.93045,1.9306,1.9299,1.9302,90600000.0
2009-03-31 04:09:00,1.9303,1.9307,1.92965,1.92995,171800000.0
2009-03-31 04:10:00,1.93005,1.9301,1.9287,1.92965,117400000.0
2009-03-31 04:11:00,1.9296,1.9296,1.92905,1.92925,119000000.0
2009-03-31 04:12:00,1.92915,1.92915,1.9286,1.9286,86000000.0
2009-03-31 04:13:00,1.92875,1.9293,1.9283,1.92895,123000000.0
2009-03-31 04:14:00,1.92855,1.929,1.92825,1.92875,97200000.0
2009-03-31 04:15:00,1.92855,1.92865,1.92705,1.92805,186200000.0
2009-03-31 04:16:00,1.92785,1.9289,1.9273,1.9289,112400000.0
2009-03-31 04:17:00,1.92885,1.92915,1.92845,1.9287,66600000.0
2009-03-31 04:18:00,1.92885,1.9296,1.92825,1.9295,108200000.0
2009-03-31 04:19:00,1.9295,1.9301,1.92935,1.9301,33000000.0
2009-03-31 04:20:00,1.9301,1.9301,1.92955,1.92965,84600000.0
2009-03-31 04:21:00,1.92955,1.92965,1.92805,1.9287,113000000.0
2009-03-31 04:22:00,1.9287,1.92975,1.92825,1.92975,45000000.0
2009-03-31 04:23:00,1.92955,1.93015,1.92915,1.9292,39200000.0
2009-03-31 04:24:00,1.9291,1.9298,1.929,1.92945,74200000.0
2009-03-31 04:25:00,1.9296,1.92965,1.9292,1.9295,62000000.0
2009-03-31 04:26:00,1.92925,1.9294,1.929,1.929,43000000.0
2009-03-31 04:27:00,1.9291,1.9293,1.9276,1.9284,60600000.0
2009-03-31 04:28:00,1.9284,1.9288,1.92765,1.92815,106400000.0
2009-03-31 04:29:00,1.92805,1.92855,1.9275,1.92775,82400000.0
2009-03-31 04:30:00,1.92805,1.9284,1.9275,1.9284,73600000.0
2009-03-31 04:31:00,1.92835,1.9284,1.9275,1.92765,26400000.0
2009-03-31 04:32:00,1.9277,1.92825,1.92765,1.92815,66400000.0
2009-03-31 04:33:00,1.92825,1.9287,1.92775,1.92805,102400000.0
2009-03-31 04:34:00,1.92805,1.9286,1.92795,1.92825,81800000.0
2009-03-31 04:35:00,1.92815,1.92845,1.9281,1.92825,12800000.0
2009-03-31 04:36:00,1.92825,1.92885,1.92815,1.9282,26600000.0
2009-03-31 04:37:00,1.9282,1.92895,1.928,1.92895,48000000.0
2009-03-31 04:38:00,1.9286,1.92865,1.92805,1.92825,41600000.0
2009-03-31 04:39:00,1.92825,1.92845,1.92775,1.9283,59600000.0
2009-03-31 04:40:00,1.9284,1.9284,1.92775,1.928,37600000.0
2009-03-31 04:41:00,1.9279,1.9279,1.9279,1.9279,3200000.0
2009-03-31 04:42:00,1.928,1.92835,1.928,1.92825,7400000.0
2009-03-31 04:43:00,1.92825,1.92825,1.92825,1.92825,1600000.0
2009-03-31 04:44:00,1.9281,1.92825,1.92805,1.92825,31400000.0
2009-03-31 04:45:00,1.9283,1.9283,1.9277,1.92785,68800000.0
2009-03-31 04:46:00,1.928,1.92835,1.9277,1.9277,35000000.0
2009-03-31 04:47:00,1.92775,1.9286,1.92765,1.92765,42800000.0
2009-03-31 04:48:00,1.92775,1.92865,1.9272,1.9278,117200000.0
2009-03-31 04:49:00,1.9278,1.92915,1.92755,1.9282,79600000.0
2009-03-31 04:50:00,1.92845,1.92935,1.9279,1.92865,48200000.0
2009-03-31 04:51:00,1.9287,1.929,1.9278,1.92795,61700000.0
2009-03-31 04:52:00,1.92825,1.9284,1.92675,1.9274,75800000.0
2009-03-31 04:53:00,1.9273,1.92745,1.92715,1.9273,11200000.0
2009-03-31 04:54:00,1.92725,1.92755,1.9271,1.92725,39200000.0
2009-03-31 04:55:00,1.92725,1.92735,1.92725,1.92735,12800000.0
2009-03-31 04:56:00,1.92735,1.92775,1.92725,1.92745,30400000.0
2009-03-31 04:57:00,1.9273,1.92775,1.9273,1.9276,35200000.0
2009-03-31 04:58:00,1.9276,1.9279,1.9276,1.9278,17600000.0
2009-03-31 04:59:00,1.92775,1.92835,1.92765,1.92815,45600000.0
2009-03-31 05:00:00,1.928,1.92825,1.92765,1.92805,60800000.0
2009-03-31 05:01:00,1.928,1.9281,1.92795,1.9281,11200000.0
2009-03-31 05:02:00,1.92805,1.9282,1.92805,1.9281,19200000.0
2009-03-31 05:03:00,1.9281,1.9282,1.9277,1.92795,20800000.0
2009-03-31 05:04:00,1.928,1.928,1.92715,1.92775,40800000.0
2009-03-31 05:05:00,1.9278,1.9279,1.92725,1.9273,51200000.0
2009-03-31 05:06:00,1.9272,1.92755,1.9268,1.9268,48200000.0
2009-03-31 05:07:00,1.9268,1.92685,1.926,1.9263,78800000.0
2009-03-31 05:08:00,1.92625,1.9269,1.92615,1.9269,37600000.0
2009-03-31 05:09:00,1.9268,1.9271,1.9268,1.9271,28800000.0
2009-03-31 05:10:00,1.927,1.9273,1.927,1.9273,41600000.0
2009-03-31 05:11:00,1.92715,1.9275,1.92705,1.9272,38800000.0
2009-03-31 05:12:00,1.9271,1.9271,1.9268,1.9268,52800000.0
2009-03-31 05:13:00,1.9268,1.9272,1.92675,1.9268,97600000.0
2009-03-31 05:14:00,1.9268,1.92695,1.92625,1.9264,171200000.0
2009-03-31 05:15:00,1.92635,1.92665,1.92595,1.92655,126800000.0
2009-03-31 05:16:00,1.92655,1.92655,1.925,1.9251,83600000.0
2009-03-31 05:17:00,1.9255,1.92635,1.92375,1.925,137200000.0
2009-03-31 05:18:00,1.9252,1.9256,1.92485,1.9251,78600000.0
2009-03-31 05:19:00,1.9252,1.92575,1.92485,1.92565,42600000.0
2009-03-31 05:20:00,1.9257,1.9259,1.92555,1.9258,88800000.0
2009-03-31 05:21:00,1.92575,1.9261,1.9256,1.926,66800000.0
2009-03-31 05:22:00,1.9261,1.9261,1.9247,1.9251,117600000.0
2009-03-31 05:23:00,1.9249,1.9255,1.9249,1.9254,74600000.0
2009-03-31 05:24:00,1.92535,1.9255,1.92415,1.9243,119800000.0
2009-03-31 05:25:00,1.92435,1.92465,1.92425,1.92465,41800000.0
2009-03-31 05:26:00,1.92475,1.92505,1.9245,1.92485,35200000.0
2009-03-31 05:27:00,1.92475,1.92505,1.9243,1.9243,53000000.0
2009-03-31 05:28:00,1.9245,1.925,1.9245,1.92475,55400000.0
2009-03-31 05:29:00,1.92485,1.92485,1.9244,1.92445,32800000.0
2009-03-31 05:30:00,1.92465,1.925,1.9246,1.92475,80000000.0
2009-03-31 05:31:00,1.9249,1.9251,1.92475,1.9249,60400000.0
2009-03-31 05:32:00,1.925,1.92545,1.92475,1.92475,72600000.0
2009-03-31 05:33:00,1.92475,1.9258,1.92475,1.9257,204600000.0
2009-03-31 05:34:00,1.9257,1.92615,1.92545,1.9258,86000000.0
2009-03-31 05:35:00,1.9258,1.92675,1.9251,1.92515,274400000.0
2009-03-31 05:36:00,1.9251,1.9263,1.9251,1.9262,123600000.0
2009-03-31 05:37:00,1.9262,1.9265,1.92585,1.92615,164200000.0
2009-03-31 05:38:00,1.9258,1.92615,1.9257,1.9259,172000000.0
2009-03-31 05:39:00,1.9259,1.926,1.92525,1.92565,194000000.0
2009-03-31 05:40:00,1.92565,1.9258,1.92505,1.9252,114000000.0
2009-03-31 05:41:00,1.9254,1.9256,1.9251,1.9256,102800000.0
2009-03-31 05:42:00,1.92575,1.92625,1.9254,1.9259,105400000.0
2009-03-31 05:43:00,1.92555,1.9258,1.9245,1.92495,93800000.0
2009-03-31 05:44:00,1.92495,1.92535,1.9239,1.9247,178600000.0
2009-03-31 05:45:00,1.9246,1.92475,1.9238,1.9238,54000000.0
2009-03-31 05:46:00,1.92395,1.9243,1.92365,1.92395,64000000.0
2009-03-31 05:47:00,1.92395,1.92405,1.92305,1.92355,114600000.0
2009-03-31 05:48:00,1.92365,1.92435,1.9234,1.92375,130400000.0
2009-03-31 05:49:00,1.92405,1.9241,1.9232,1.924,92800000.0
2009-03-31 05:50:00,1.9239,1.9245,1.92315,1.9245,165600000.0
2009-03-31 05:51:00,1.9246,1.9249,1.92395,1.9247,124200000.0
2009-03-31 05:52:00,1.92405,1.9252,1.92405,1.92515,59200000.0
2009-03-31 05:53:00,1.9252,1.92535,1.9249,1.9252,73600000.0
2009-03-31 05:54:00,1.92535,1.9261,1.92535,1.92605,32000000.0
2009-03-31 05:55:00,1.926,1.9268,1.9256,1.92675,80200000.0
2009-03-31 05:56:00,1.92675,1.92675,1.9254,1.9256,135000000.0
2009-03-31 05:57:00,1.9254,1.9254,1.92455,1.92515,55400000.0
2009-03-31 05:58:00,1.92535,1.9257,1.92495,1.92565,49600000.0
2009-03-31 05:59:00,1.9255,1.92585,1.9249,1.9254,78600000.0
2009-03-31 06:00:00,1.9252,1.92615,1.9252,1.9258,49000000.0
2009-03-31 06:01:00,1.92565,1.92715,1.92565,1.92705,126600000.0
2009-03-31 06:02:00,1.9269,1.9271,1.9268,1.92705,33600000.0
2009-03-31 06:03:00,1.927,1.92735,1.9269,1.92735,34400000.0
2009-03-31 06:04:00,1.9275,1.92765,1.92615,1.9263,80000000.0
2009-03-31 06:05:00,1.92645,1.927,1.92535,1.9254,100600000.0
2009-03-31 06:06:00,1.9255,1.9261,1.9248,1.9249,145200000.0
2009-03-31 06:07:00,1.92495,1.92545,1.92435,1.92465,118400000.0
2009-03-31 06:08:00,1.9245,1.9245,1.9244,1.9244,20800000.0
2009-03-31 06:09:00,1.92435,1.9244,1.9235,1.9241,43600000.0
2009-03-31 06:10:00,1.92425,1.9246,1.92345,1.92395,71800000.0
2009-03-31 06:11:00,1.92395,1.92425,1.92375,1.92375,49200000.0
2009-03-31 06:12:00,1.92375,1.92395,1.92365,1.92395,24000000.0
2009-03-31 06:13:00,1.9239,1.92485,1.92335,1.92475,80400000.0
2009-03-31 06:14:00,1.92475,1.925,1.92435,1.925,68200000.0
2009-03-31 06:15:00,1.9249,1.9249,1.92445,1.92445,43200000.0
2009-03-31 06:16:00,1.9241,1.92485,1.92375,1.9245,119800000.0
2009-03-31 06:17:00,1.9246,1.92515,1.9246,1.92515,101600000.0
2009-03-31 06:18:00,1.9252,1.926,1.9252,1.926,57600000.0
2009-03-31 06:19:00,1.926,1.9263,1.92555,1.92555,53800000.0
2009-03-31 06:20:00,1.9256,1.92575,1.92515,1.92575,284600000.0
2009-03-31 06:21:00,1.9257,1.927,1.9257,1.9265,127400000.0
2009-03-31 06:22:00,1.9266,1.92725,1.9264,1.92695,90400000.0
2009-03-31 06:23:00,1.92715,1.9276,1.92635,1.92675,168400000.0
2009-03-31 06:24:00,1.92675,1.9272,1.92595,1.92655,153600000.0
2009-03-31 06:25:00,1.92655,1.92705,1.92635,1.9267,50400000.0
2009-03-31 06:26:00,1.9268,1.92685,1.92515,1.92645,100400000.0
2009-03-31 06:27:00,1.92645,1.9266,1.92615,1.9263,52000000.0
2009-03-31 06:28:00,1.92595,1.9261,1.92485,1.9261,73000000.0
2009-03-31 06:29:00,1.9262,1.9265,1.92565,1.9257,71600000.0
2009-03-31 06:30:00,1.9258,1.926,1.9258,1.92595,24000000.0
2009-03-31 06:31:00,1.92605,1.9263,1.9253,1.9255,68800000.0
2009-03-31 06:32:00,1.9256,1.92605,1.9253,1.92605,35400000.0
2009-03-31 06:33:00,1.9259,1.92675,1.92545,1.92625,127800000.0
2009-03-31 06:34:00,1.92645,1.92685,1.92645,1.9267,56400000.0
2009-03-31 06:35:00,1.92685,1.92685,1.92665,1.92675,15400000.0
2009-03-31 06:36:00,1.92685,1.9278,1.926,1.9261,102200000.0
2009-03-31 06:37:00,1.92605,1.9263,1.92545,1.92545,53200000.0
2009-03-31 06:38:00,1.9251,1.9258,1.925,1.92505,88000000.0
2009-03-31 06:39:00,1.9251,1.92605,1.92495,1.92535,138800000.0
2009-03-31 06:40:00,1.92545,1.9255,1.9243,1.9248,105800000.0
2009-03-31 06:41:00,1.9248,1.92605,1.92465,1.9251,170400000.0
2009-03-31 06:42:00,1.9251,1.9258,1.925,1.9257,74200000.0
2009-03-31 06:43:00,1.9255,1.9255,1.92465,1.92535,67000000.0
2009-03-31 06:44:00,1.92535,1.9256,1.92475,1.92495,111200000.0
2009-03-31 06:45:00,1.925,1.9256,1.925,1.92555,45600000.0
2009-03-31 06:46:00,1.9256,1.92605,1.9249,1.9254,50200000.0
2009-03-31 06:47:00,1.9254,1.9261,1.9252,1.92535,137200000.0
2009-03-31 06:48:00,1.92535,1.92625,1.92535,1.92595,46400000.0
2009-03-31 06:49:00,1.9259,1.9262,1.92565,1.9262,66600000.0
2009-03-31 06:50:00,1.92605,1.92605,1.9257,1.9257,50600000.0
2009-03-31 06:51:00,1.92575,1.92645,1.92575,1.9264,65800000.0
2009-03-31 06:52:00,1.9263,1.92645,1.92575,1.9262,42000000.0
2009-03-31 06:53:00,1.9262,1.9262,1.92545,1.9255,69200000.0
2009-03-31 06:54:00,1.92545,1.9258,1.92445,1.9254,67800000.0
2009-03-31 06:55:00,1.92535,1.92565,1.92505,1.92555,68200000.0
2009-03-31 06:56:00,1.92555,1.92655,1.92555,1.92625,39200000.0
2009-03-31 06:57:00,1.9263,1.92645,1.9261,1.9264,40000000.0
2009-03-31 06:58:00,1.92655,1.92655,1.9261,1.9264,56000000.0
2009-03-31 06:59:00,1.9265,1.9266,1.92585,1.92655,81600000.0
2009-03-31 07:00:00,1.9265,1.92695,1.92615,1.9262,90000000.0
2009-03-31 07:01:00,1.92615,1.9266,1.9255,1.9263,192200000.0
2009-03-31 07:02:00,1.9263,1.9271,1.9262,1.92705,96800000.0
2009-03-31 07:03:00,1.92705,1.9277,1.9265,1.92675,147000000.0
2009-03-31 07:04:00,1.9269,1.927,1.92665,1.92675,64600000.0
2009-03-31 07:05:00,1.9268,1.9269,1.92665,1.92685,51400000.0
2009-03-31 07:06:00,1.9268,1.9273,1.9268,1.92715,28200000.0
2009-03-31 07:07:00,1.9272,1.9275,1.9271,1.92745,53600000.0
2009-03-31 07:08:00,1.92735,1.928,1.9273,1.9277,110600000.0
2009-03-31 07:09:00,1.9278,1.92845,1.9277,1.92825,61800000.0
2009-03-31 07:10:00,1.9284,1.92865,1.92815,1.9282,48000000.0
2009-03-31 07:11:00,1.92805,1.92805,1.92725,1.92775,173600000.0
2009-03-31 07:12:00,1.9278,1.9283,1.9278,1.92795,48400000.0
2009-03-31 07:13:00,1.9279,1.9285,1.9279,1.92835,38400000.0
2009-03-31 07:14:00,1.92835,1.92835,1.928,1.92805,40400000.0
2009-03-31 07:15:00,1.9277,1.92815,1.9277,1.92785,44200000.0
2009-03-31 07:16:00,1.9279,1.9279,1.9269,1.92775,54800000.0
2009-03-31 07:17:00,1.92775,1.92795,1.92765,1.92785,72400000.0
2009-03-31 07:18:00,1.92795,1.92865,1.9271,1.9276,200800000.0
2009-03-31 07:19:00,1.92765,1.92835,1.92745,1.9282,98400000.0
2009-03-31 07:20:00,1.92815,1.92855,1.9281,1.92855,31400000.0
2009-03-31 07:21:00,1.9284,1.9284,1.9274,1.9275,132400000.0
2009-03-31 07:22:00,1.9275,1.9278,1.92735,1.92765,28000000.0
2009-03-31 07:23:00,1.9278,1.92795,1.9277,1.9279,27200000.0
2009-03-31 07:24:00,1.92805,1.9287,1.9277,1.92805,98400000.0
2009-03-31 07:25:00,1.92825,1.9288,1.92815,1.9288,51200000.0
2009-03-31 07:26:00,1.9288,1.9288,1.9282,1.92845,30800000.0
2009-03-31 07:27:00,1.92845,1.9291,1.92825,1.9291,84000000.0
2009-03-31 07:28:00,1.9291,1.92925,1.9285,1.9289,68000000.0
2009-03-31 07:29:00,1.9289,1.9291,1.92805,1.92815,107600000.0
2009-03-31 07:30:00,1.92815,1.92825,1.92765,1.9279,76200000.0
2009-03-31 07:31:00,1.9279,1.9284,1.9279,1.92825,39800000.0
2009-03-31 07:32:00,1.92835,1.92855,1.9282,1.92825,43200000.0
2009-03-31 07:33:00,1.9283,1.92855,1.9271,1.9274,162400000.0
2009-03-31 07:34:00,1.92735,1.92785,1.9266,1.9277,183800000.0
2009-03-31 07:35:00,1.92765,1.9278,1.9265,1.9268,85200000.0
2009-03-31 07:36:00,1.92685,1.92735,1.92685,1.92735,80600000.0
2009-03-31 07:37:00,1.9273,1.9275,1.92705,1.9274,17600000.0
2009-03-31 07:38:00,1.9274,1.9276,1.92695,1.92745,28800000.0
2009-03-31 07:39:00,1.92735,1.92775,1.9273,1.92745,70600000.0
2009-03-31 07:40:00,1.92745,1.92785,1.9272,1.9273,68800000.0
2009-03-31 07:41:00,1.9272,1.92805,1.92715,1.92795,94000000.0
2009-03-31 07:42:00,1.9278,1.92805,1.9274,1.92805,89800000.0
2009-03-31 07:43:00,1.92795,1.9281,1.9269,1.92775,144000000.0
2009-03-31 07:44:00,1.92775,1.92795,1.9271,1.92795,84000000.0
2009-03-31 07:45:00,1.92795,1.92795,1.92755,1.9277,76800000.0
2009-03-31 07:46:00,1.92775,1.928,1.9269,1.92755,157000000.0
2009-03-31 07:47:00,1.9274,1.92835,1.9271,1.9276,68400000.0
2009-03-31 07:48:00,1.9276,1.9281,1.9272,1.92795,83000000.0
2009-03-31 07:49:00,1.92795,1.9283,1.9272,1.92805,216600000.0
2009-03-31 07:50:00,1.92805,1.9287,1.928,1.9284,153400000.0
2009-03-31 07:51:00,1.9285,1.9286,1.9278,1.9281,97400000.0
2009-03-31 07:52:00,1.92825,1.92885,1.9281,1.92875,111400000.0
2009-03-31 07:53:00,1.92855,1.9291,1.92835,1.92905,128400000.0
2009-03-31 07:54:00,1.929,1.929,1.9279,1.9284,126800000.0
2009-03-31 07:55:00,1.92845,1.92945,1.92795,1.9292,114600000.0
2009-03-31 07:56:00,1.9292,1.9294,1.9291,1.9292,62400000.0
2009-03-31 07:57:00,1.92925,1.92935,1.9283,1.92885,76800000.0
2009-03-31 07:58:00,1.92905,1.92905,1.9273,1.92895,175200000.0
2009-03-31 07:59:00,1.9288,1.9291,1.92865,1.92895,75600000.0
2009-03-31 08:00:00,1.92905,1.9297,1.9287,1.9295,112800000.0
2009-03-31 08:01:00,1.9296,1.93015,1.92925,1.92955,87200000.0
2009-03-31 08:02:00,1.9295,1.92955,1.92905,1.9291,52000000.0
2009-03-31 08:03:00,1.92895,1.92925,1.9286,1.9287,75200000.0
2009-03-31 08:04:00,1.9287,1.92935,1.92835,1.9292,91200000.0
2009-03-31 08:05:00,1.9294,1.92985,1.9292,1.92985,83400000.0
2009-03-31 08:06:00,1.9297,1.92985,1.929,1.9298,105000000.0
2009-03-31 08:07:00,1.92965,1.9298,1.9288,1.9294,98000000.0
2009-03-31 08:08:00,1.9294,1.92955,1.9276,1.92835,224400000.0
2009-03-31 08:09:00,1.92805,1.92905,1.9273,1.9287,132000000.0
2009-03-31 08:10:00,1.92885,1.9292,1.92845,1.92915,100200000.0
2009-03-31 08:11:00,1.92905,1.92915,1.9285,1.92895,91200000.0
2009-03-31 08:12:00,1.9289,1.9292,1.9284,1.92895,143200000.0
2009-03-31 08:13:00,1.92875,1.92945,1.9272,1.92875,312600000.0
2009-03-31 08:14:00,1.92875,1.92875,1.9278,1.92805,326000000.0
2009-03-31 08:15:00,1.9281,1.92855,1.92765,1.92765,124400000.0
2009-03-31 08:16:00,1.92765,1.928,1.9269,1.9269,149800000.0
2009-03-31 08:17:00,1.9272,1.9279,1.9263,1.92645,137200000.0
2009-03-31 08:18:00,1.92645,1.9266,1.92465,1.92465,175400000.0
2009-03-31 08:19:00,1.92435,1.92555,1.92435,1.9248,196800000.0
2009-03-31 08:20:00,1.92475,1.9254,1.92445,1.9254,156200000.0
2009-03-31 08:21:00,1.9254,1.9266,1.9246,1.926,259000000.0
2009-03-31 08:22:00,1.9262,1.92865,1.92595,1.9274,213800000.0
2009-03-31 08:23:00,1.92755,1.9285,1.92695,1.92695,156600000.0
2009-03-31 08:24:00,1.92705,1.92705,1.9254,1.92575,196000000.0
2009-03-31 08:25:00,1.9258,1.9258,1.92515,1.9257,110800000.0
2009-03-31 08:26:00,1.9257,1.9259,1.92525,1.9256,188400000.0
2009-03-31 08:27:00,1.92575,1.926,1.92455,1.9254,110400000.0
2009-03-31 08:28:00,1.9254,1.9257,1.9248,1.9254,182800000.0
2009-03-31 08:29:00,1.9254,1.9258,1.92415,1.92485,150000000.0
2009-03-31 08:30:00,1.9247,1.9262,1.9247,1.9259,170200000.0
2009-03-31 08:31:00,1.9257,1.92615,1.92545,1.92615,89200000.0
2009-03-31 08:32:00,1.92615,1.92625,1.9249,1.92555,101200000.0
2009-03-31 08:33:00,1.9254,1.92665,1.9249,1.9266,128800000.0
2009-03-31 08:34:00,1.92645,1.92745,1.9262,1.9274,120000000.0
2009-03-31 08:35:00,1.9274,1.92935,1.92645,1.92875,178800000.0
2009-03-31 08:36:00,1.92875,1.92875,1.92705,1.92825,225400000.0
2009-03-31 08:37:00,1.92815,1.92825,1.92725,1.92785,134600000.0
2009-03-31 08:38:00,1.92775,1.9288,1.9273,1.92835,137200000.0
2009-03-31 08:39:00,1.9282,1.92895,1.92815,1.9286,145000000.0
2009-03-31 08:40:00,1.9285,1.92925,1.9284,1.92895,205000000.0
2009-03-31 08:41:00,1.92875,1.929,1.9284,1.9284,102000000.0
2009-03-31 08:42:00,1.9283,1.92845,1.9269,1.92735,136000000.0
2009-03-31 08:43:00,1.92745,1.928,1.9269,1.92745,189000000.0
2009-03-31 08:44:00,1.9269,1.9272,1.92655,1.9266,188800000.0
2009-03-31 08:45:00,1.92645,1.9267,1.92645,1.92645,28000000.0
2009-03-31 08:46:00,1.9263,1.9265,1.92535,1.92625,91000000.0
2009-03-31 08:47:00,1.9262,1.9262,1.92525,1.926,115000000.0
2009-03-31 08:48:00,1.926,1.92685,1.9259,1.9261,214400000.0
2009-03-31 08:49:00,1.9261,1.927,1.9255,1.92695,148000000.0
2009-03-31 08:50:00,1.92695,1.927,1.92585,1.9259,170800000.0
2009-03-31 08:51:00,1.92605,1.9262,1.92505,1.92565,179000000.0
2009-03-31 08:52:00,1.9258,1.926,1.92465,1.9254,274000000.0
2009-03-31 08:53:00,1.92535,1.9262,1.9247,1.92495,183400000.0
2009-03-31 08:54:00,1.9251,1.92575,1.92455,1.92465,144400000.0
2009-03-31 08:55:00,1.9248,1.9263,1.92475,1.9261,150800000.0
2009-03-31 08:56:00,1.9261,1.92655,1.92575,1.92595,156000000.0
2009-03-31 08:57:00,1.92595,1.92665,1.92595,1.92655,73200000.0
2009-03-31 08:58:00,1.92665,1.9269,1.9259,1.92625,98800000.0
2009-03-31 08:59:00,1.92605,1.9268,1.9258,1.92595,126800000.0
2009-03-31 09:00:00,1.92595,1.92605,1.9245,1.9246,276800000.0
2009-03-31 09:01:00,1.92455,1.92575,1.92405,1.92555,185000000.0
2009-03-31 09:02:00,1.9255,1.92565,1.92475,1.92535,188800000.0
2009-03-31 09:03:00,1.9253,1.92575,1.9246,1.92575,230600000.0
2009-03-31 09:04:00,1.92585,1.9262,1.92465,1.92495,255000000.0
2009-03-31 09:05:00,1.925,1.92565,1.92495,1.92545,174600000.0
2009-03-31 09:06:00,1.9255,1.92625,1.9255,1.92585,213200000.0
2009-03-31 09:07:00,1.92585,1.92665,1.9257,1.9266,225400000.0
2009-03-31 09:08:00,1.9265,1.92675,1.92515,1.9264,273800000.0
2009-03-31 09:09:00,1.92625,1.92635,1.92565,1.92575,156800000.0
2009-03-31 09:10:00,1.92575,1.9266,1.9252,1.9252,233400000.0
2009-03-31 09:11:00,1.92525,1.9269,1.92525,1.92595,260000000.0
2009-03-31 09:12:00,1.92605,1.92645,1.92565,1.92585,253600000.0
2009-03-31 09:13:00,1.9258,1.9264,1.9254,1.9257,198400000.0
2009-03-31 09:14:00,1.9257,1.92625,1.92545,1.9255,166200000.0
2009-03-31 09:15:00,1.9255,1.92755,1.9255,1.92735,277200000.0
2009-03-31 09:16:00,1.9273,1.92775,1.92715,1.92765,161400000.0
2009-03-31 09:17:00,1.9278,1.92795,1.92735,1.92775,212000000.0
2009-03-31 09:18:00,1.92775,1.92785,1.92715,1.92715,162800000.0
2009-03-31 09:19:00,1.92715,1.9273,1.9265,1.927,231600000.0
2009-03-31 09:20:00,1.927,1.9277,1.92695,1.9273,156000000.0
2009-03-31 09:21:00,1.9273,1.9273,1.9261,1.92625,166600000.0
2009-03-31 09:22:00,1.9261,1.9268,1.9261,1.92665,188400000.0
2009-03-31 09:23:00,1.92675,1.9275,1.92675,1.9274,134000000.0
2009-03-31 09:24:00,1.9274,1.9279,1.92715,1.92715,198000000.0
2009-03-31 09:25:00,1.9271,1.92785,1.927,1.9274,293400000.0
2009-03-31 09:26:00,1.9274,1.9274,1.9263,1.92715,216400000.0
2009-03-31 09:27:00,1.92715,1.9278,1.927,1.92765,166800000.0
2009-03-31 09:28:00,1.92765,1.92785,1.92705,1.92745,257000000.0
2009-03-31 09:29:00,1.9274,1.9277,1.92735,1.9277,136400000.0
2009-03-31 09:30:00,1.9277,1.92875,1.9275,1.92875,225200000.0
2009-03-31 09:31:00,1.92875,1.9292,1.92845,1.92865,221600000.0
2009-03-31 09:32:00,1.9287,1.92905,1.92825,1.92845,283600000.0
2009-03-31 09:33:00,1.92845,1.92875,1.92815,1.92855,258400000.0
2009-03-31 09:34:00,1.92855,1.9288,1.928,1.92845,247000000.0
2009-03-31 09:35:00,1.92845,1.9286,1.92785,1.9281,190000000.0
2009-03-31 09:36:00,1.9282,1.92835,1.92755,1.92795,117000000.0
2009-03-31 09:37:00,1.928,1.928,1.92705,1.9275,210000000.0
2009-03-31 09:38:00,1.92765,1.9278,1.92715,1.9274,191800000.0
2009-03-31 09:39:00,1.92745,1.92765,1.9272,1.9276,115000000.0
2009-03-31 09:40:00,1.92765,1.92875,1.9273,1.9285,246200000.0
2009-03-31 09:41:00,1.9284,1.9285,1.9279,1.9285,132800000.0
2009-03-31 09:42:00,1.92845,1.9292,1.92825,1.92845,144000000.0
2009-03-31 09:43:00,1.9284,1.9293,1.92825,1.9289,201600000.0
2009-03-31 09:44:00,1.9286,1.9295,1.9286,1.92925,208800000.0
2009-03-31 09:45:00,1.9293,1.9298,1.92885,1.92905,213200000.0
2009-03-31 09:46:00,1.92905,1.9296,1.9289,1.9296,147200000.0
2009-03-31 09:47:00,1.9295,1.92965,1.9291,1.9291,127000000.0
2009-03-31 09:48:00,1.92905,1.92925,1.92815,1.92825,237400000.0
2009-03-31 09:49:00,1.9279,1.9287,1.9279,1.92815,196000000.0
2009-03-31 09:50:00,1.92815,1.9294,1.92795,1.9282,278400000.0
2009-03-31 09:51:00,1.9282,1.9293,1.9282,1.92875,166800000.0
2009-03-31 09:52:00,1.9287,1.929,1.9282,1.92835,218600000.0
2009-03-31 09:53:00,1.92835,1.92855,1.9279,1.9282,237000000.0
2009-03-31 09:54:00,1.92815,1.9283,1.92765,1.92815,243200000.0
2009-03-31 09:55:00,1.9281,1.92835,1.92765,1.92815,256400000.0
2009-03-31 09:56:00,1.9282,1.92835,1.92715,1.928,258600000.0
2009-03-31 09:57:00,1.92795,1.92855,1.9275,1.92765,242400000.0
2009-03-31 09:58:00,1.92765,1.9283,1.92765,1.92775,177400000.0
2009-03-31 09:59:00,1.9277,1.92875,1.9277,1.928,217800000.0
2009-03-31 10:00:00,1.9281,1.9283,1.92695,1.92735,317800000.0
2009-03-31 10:01:00,1.92725,1.9291,1.92725,1.92855,228800000.0
2009-03-31 10:02:00,1.92855,1.92895,1.92785,1.9288,166400000.0
2009-03-31 10:03:00,1.92885,1.92925,1.9287,1.92915,212400000.0
2009-03-31 10:04:00,1.92915,1.92915,1.92765,1.928,245400000.0
2009-03-31 10:05:00,1.92785,1.9291,1.9275,1.92815,291000000.0
2009-03-31 10:06:00,1.9279,1.92855,1.92745,1.92825,251400000.0
2009-03-31 10:07:00,1.92845,1.92945,1.9283,1.9293,250000000.0
2009-03-31 10:08:00,1.92925,1.93005,1.92915,1.9297,245000000.0
2009-03-31 10:09:00,1.9297,1.9298,1.92805,1.9286,250200000.0
2009-03-31 10:10:00,1.9286,1.929,1.92825,1.9285,194200000.0
2009-03-31 10:11:00,1.9284,1.92885,1.92725,1.9273,181800000.0
2009-03-31 10:12:00,1.9274,1.92785,1.92715,1.92735,187000000.0
2009-03-31 10:13:00,1.9273,1.92735,1.92685,1.92715,86600000.0
2009-03-31 10:14:00,1.92715,1.92715,1.9266,1.9266,157800000.0
2009-03-31 10:15:00,1.9267,1.9269,1.9261,1.9261,170800000.0
2009-03-31 10:16:00,1.92595,1.92645,1.9258,1.9264,297200000.0
2009-03-31 10:17:00,1.9266,1.92675,1.92595,1.92635,213000000.0
2009-03-31 10:18:00,1.92665,1.92665,1.92575,1.92605,78200000.0
2009-03-31 10:19:00,1.92585,1.9264,1.9257,1.9263,188000000.0
2009-03-31 10:20:00,1.92635,1.92665,1.926,1.9265,143200000.0
2009-03-31 10:21:00,1.92655,1.9268,1.92615,1.9267,158200000.0
2009-03-31 10:22:00,1.9267,1.92675,1.9263,1.92655,95200000.0
2009-03-31 10:23:00,1.9265,1.92685,1.926,1.9261,187000000.0
2009-03-31 10:24:00,1.92615,1.92675,1.9261,1.9263,114000000.0
2009-03-31 10:25:00,1.92635,1.927,1.9259,1.9266,275200000.0
2009-03-31 10:26:00,1.9266,1.92735,1.9265,1.9269,230200000.0
2009-03-31 10:27:00,1.92685,1.927,1.9265,1.9267,202800000.0
2009-03-31 10:28:00,1.92685,1.9274,1.9261,1.9263,176200000.0
2009-03-31 10:29:00,1.92625,1.9272,1.9254,1.92555,247000000.0
2009-03-31 10:30:00,1.92555,1.9265,1.92525,1.92635,174000000.0
2009-03-31 10:31:00,1.92635,1.927,1.9259,1.9269,209200000.0
2009-03-31 10:32:00,1.92695,1.92715,1.92625,1.9267,168000000.0
2009-03-31 10:33:00,1.92665,1.92675,1.9257,1.92615,217800000.0
2009-03-31 10:34:00,1.92615,1.92665,1.92585,1.92595,181800000.0
2009-03-31 10:35:00,1.926,1.92615,1.92565,1.926,133800000.0
2009-03-31 10:36:00,1.926,1.9264,1.9259,1.926,128000000.0
2009-03-31 10:37:00,1.926,1.926,1.92495,1.92505,182600000.0
2009-03-31 10:38:00,1.92505,1.9253,1.9246,1.92475,204000000.0
2009-03-31 10:39:00,1.92485,1.92505,1.92455,1.92455,148400000.0
2009-03-31 10:40:00,1.92455,1.9249,1.92305,1.92305,265600000.0
2009-03-31 10:41:00,1.92325,1.9238,1.923,1.92365,261800000.0
2009-03-31 10:42:00,1.9237,1.9237,1.9232,1.9235,76800000.0
2009-03-31 10:43:00,1.9236,1.9238,1.92325,1.9238,113400000.0
2009-03-31 10:44:00,1.9238,1.9244,1.92375,1.9238,148600000.0
2009-03-31 10:45:00,1.9238,1.9247,1.9238,1.9245,220400000.0
2009-03-31 10:46:00,1.92445,1.9247,1.924,1.9246,98600000.0
2009-03-31 10:47:00,1.92455,1.9247,1.92435,1.9245,53800000.0
2009-03-31 10:48:00,1.92465,1.92465,1.92435,1.92435,70800000.0
2009-03-31 10:49:00,1.92435,1.92505,1.92395,1.92485,104200000.0
2009-03-31 10:50:00,1.925,1.9252,1.92475,1.92505,92000000.0
2009-03-31 10:51:00,1.925,1.9252,1.92485,1.9251,54000000.0
2009-03-31 10:52:00,1.9251,1.9252,1.92465,1.9251,92400000.0
2009-03-31 10:53:00,1.92515,1.92535,1.92515,1.92525,35200000.0
2009-03-31 10:54:00,1.9253,1.92545,1.9253,1.92545,14400000.0
2009-03-31 10:55:00,1.92555,1.92625,1.9251,1.9261,131600000.0
2009-03-31 10:56:00,1.9261,1.92635,1.92465,1.92525,156600000.0
2009-03-31 10:57:00,1.92525,1.9254,1.9248,1.9252,81400000.0
2009-03-31 10:58:00,1.9251,1.92545,1.92485,1.92535,86800000.0
2009-03-31 10:59:00,1.92535,1.92535,1.9247,1.925,128400000.0
2009-03-31 11:00:00,1.9251,1.9253,1.9247,1.9249,144800000.0
2009-03-31 11:01:00,1.9249,1.92525,1.9249,1.92515,171600000.0
2009-03-31 11:02:00,1.92505,1.9253,1.92485,1.9253,147600000.0
2009-03-31 11:03:00,1.9253,1.9262,1.9252,1.926,198200000.0
2009-03-31 11:04:00,1.9259,1.92645,1.9259,1.92605,248400000.0
2009-03-31 11:05:00,1.92605,1.9263,1.9258,1.92605,74800000.0
2009-03-31 11:06:00,1.92605,1.9262,1.92535,1.9255,171400000.0
2009-03-31 11:07:00,1.92545,1.92575,1.92405,1.92435,207400000.0
2009-03-31 11:08:00,1.92435,1.9244,1.9236,1.9242,213200000.0
2009-03-31 11:09:00,1.9242,1.9242,1.9228,1.92285,158600000.0
2009-03-31 11:10:00,1.92285,1.9231,1.92255,1.9228,206800000.0
2009-03-31 11:11:00,1.9228,1.92285,1.922,1.922,277600000.0
2009-03-31 11:12:00,1.922,1.9225,1.92185,1.92245,194600000.0
2009-03-31 11:13:00,1.92245,1.9226,1.9219,1.9223,190600000.0
2009-03-31 11:14:00,1.9223,1.92335,1.92175,1.92335,281600000.0
2009-03-31 11:15:00,1.92335,1.92435,1.92325,1.924,288800000.0
2009-03-31 11:16:00,1.92405,1.9251,1.9238,1.9249,140200000.0
2009-03-31 11:17:00,1.92495,1.9251,1.9245,1.925,124600000.0
2009-03-31 11:18:00,1.92495,1.925,1.92405,1.92445,207600000.0
2009-03-31 11:19:00,1.9247,1.92505,1.92435,1.92435,184200000.0
2009-03-31 11:20:00,1.9244,1.92505,1.92435,1.92455,156600000.0
2009-03-31 11:21:00,1.92455,1.9247,1.9242,1.92435,152400000.0
2009-03-31 11:22:00,1.9244,1.92495,1.92435,1.92485,243600000.0
2009-03-31 11:23:00,1.92485,1.92525,1.92445,1.92525,219400000.0
2009-03-31 11:24:00,1.9253,1.9253,1.92445,1.92475,121800000.0
2009-03-31 11:25:00,1.9249,1.92525,1.92445,1.92465,165200000.0
2009-03-31 11:26:00,1.92465,1.92505,1.924,1.9247,208200000.0
2009-03-31 11:27:00,1.92485,1.92565,1.9241,1.92435,138800000.0
2009-03-31 11:28:00,1.92435,1.9257,1.92435,1.9252,185200000.0
2009-03-31 11:29:00,1.9253,1.92555,1.9244,1.9246,222600000.0
2009-03-31 11:30:00,1.9245,1.9249,1.92445,1.92485,192000000.0
2009-03-31 11:31:00,1.9249,1.925,1.92455,1.92495,138800000.0
2009-03-31 11:32:00,1.92495,1.92555,1.92465,1.9253,161600000.0
2009-03-31 11:33:00,1.9253,1.92635,1.9253,1.9263,183200000.0
2009-03-31 11:34:00,1.92595,1.92655,1.92545,1.92585,222800000.0
2009-03-31 11:35:00,1.92595,1.9263,1.92545,1.92615,278800000.0
2009-03-31 11:36:00,1.9263,1.9263,1.92585,1.92605,77800000.0
2009-03-31 11:37:00,1.92595,1.92675,1.92555,1.92645,231400000.0
2009-03-31 11:38:00,1.92645,1.92715,1.92595,1.9269,272800000.0
2009-03-31 11:39:00,1.9269,1.9269,1.92605,1.92615,235200000.0
2009-03-31 11:40:00,1.9261,1.92685,1.92595,1.9267,239400000.0
2009-03-31 11:41:00,1.9267,1.9267,1.9259,1.92645,301600000.0
2009-03-31 11:42:00,1.92635,1.92655,1.9258,1.92655,130600000.0
2009-03-31 11:43:00,1.92645,1.9269,1.92585,1.9263,240200000.0
2009-03-31 11:44:00,1.92635,1.92675,1.92545,1.92545,191400000.0
2009-03-31 11:45:00,1.9255,1.92665,1.92545,1.9263,248600000.0
2009-03-31 11:46:00,1.9263,1.9266,1.92545,1.9257,252000000.0
2009-03-31 11:47:00,1.9261,1.9262,1.9258,1.92605,134000000.0
2009-03-31 11:48:00,1.92595,1.92685,1.92585,1.9259,143800000.0
2009-03-31 11:49:00,1.92605,1.9264,1.9259,1.926,122200000.0
2009-03-31 11:50:00,1.926,1.9266,1.9258,1.92645,133200000.0
2009-03-31 11:51:00,1.92645,1.92645,1.9261,1.9264,76800000.0
2009-03-31 11:52:00,1.92635,1.9264,1.92595,1.92595,64800000.0
2009-03-31 11:53:00,1.92595,1.9263,1.92575,1.92595,197000000.0
2009-03-31 11:54:00,1.9258,1.92595,1.92525,1.9256,159600000.0
2009-03-31 11:55:00,1.9256,1.92585,1.9252,1.92585,127000000.0
2009-03-31 11:56:00,1.926,1.9261,1.92575,1.9259,104800000.0
2009-03-31 11:57:00,1.9259,1.9261,1.92565,1.9258,105000000.0
2009-03-31 11:58:00,1.92595,1.92605,1.9255,1.9257,86400000.0
2009-03-31 11:59:00,1.9257,1.9258,1.92495,1.92535,130600000.0
2009-03-31 12:00:00,1.92515,1.9252,1.92445,1.9246,187000000.0
2009-03-31 12:01:00,1.9246,1.9249,1.9243,1.9248,219400000.0
2009-03-31 12:02:00,1.9249,1.925,1.92455,1.9247,91200000.0
2009-03-31 12:03:00,1.9246,1.9247,1.92365,1.9238,188800000.0
2009-03-31 12:04:00,1.9238,1.92445,1.92365,1.92435,188600000.0
2009-03-31 12:05:00,1.92445,1.92465,1.9242,1.9244,119000000.0
2009-03-31 12:06:00,1.92445,1.9247,1.92405,1.9245,126800000.0
2009-03-31 12:07:00,1.9245,1.9248,1.9243,1.9248,127800000.0
2009-03-31 12:08:00,1.9248,1.9249,1.92405,1.92455,121200000.0
2009-03-31 12:09:00,1.9247,1.92495,1.92415,1.9247,85200000.0
2009-03-31 12:10:00,1.9247,1.9248,1.9244,1.9248,101800000.0
2009-03-31 12:11:00,1.9248,1.92495,1.9241,1.92455,131400000.0
2009-03-31 12:12:00,1.92455,1.9252,1.92455,1.9251,159000000.0
2009-03-31 12:13:00,1.9251,1.92565,1.9251,1.92565,84000000.0
2009-03-31 12:14:00,1.92575,1.9268,1.92565,1.9264,162600000.0
2009-03-31 12:15:00,1.9264,1.92665,1.92605,1.92615,183200000.0
2009-03-31 12:16:00,1.92615,1.92665,1.92595,1.9262,146000000.0
2009-03-31 12:17:00,1.9263,1.9263,1.9254,1.92555,149600000.0
2009-03-31 12:18:00,1.9256,1.9258,1.9253,1.92535,138800000.0
2009-03-31 12:19:00,1.92535,1.9257,1.92495,1.92505,135800000.0
2009-03-31 12:20:00,1.9251,1.9253,1.9246,1.92515,162000000.0
2009-03-31 12:21:00,1.9252,1.92535,1.92465,1.9252,186200000.0
2009-03-31 12:22:00,1.9249,1.9257,1.92475,1.92535,153200000.0
2009-03-31 12:23:00,1.9252,1.92525,1.92475,1.92485,136600000.0
2009-03-31 12:24:00,1.92475,1.92505,1.92445,1.9245,139600000.0
2009-03-31 12:25:00,1.92465,1.92475,1.92445,1.92475,92000000.0
2009-03-31 12:26:00,1.9248,1.9254,1.9246,1.9252,183000000.0
2009-03-31 12:27:00,1.92515,1.9253,1.9239,1.92445,194400000.0
2009-03-31 12:28:00,1.92445,1.9254,1.92445,1.9248,246800000.0
2009-03-31 12:29:00,1.9246,1.9249,1.9244,1.9247,191600000.0
2009-03-31 12:30:00,1.9247,1.92485,1.9241,1.92425,240000000.0
2009-03-31 12:31:00,1.9242,1.92455,1.9239,1.9243,263800000.0
2009-03-31 12:32:00,1.9241,1.92445,1.92355,1.92375,248400000.0
2009-03-31 12:33:00,1.92385,1.92415,1.92355,1.92375,173000000.0
2009-03-31 12:34:00,1.9238,1.92385,1.92305,1.92315,149600000.0
2009-03-31 12:35:00,1.92335,1.9237,1.923,1.9234,249800000.0
2009-03-31 12:36:00,1.92335,1.9244,1.9231,1.9241,258800000.0
2009-03-31 12:37:00,1.9241,1.92465,1.9236,1.92395,248000000.0
2009-03-31 12:38:00,1.92395,1.9246,1.9235,1.92445,183600000.0
2009-03-31 12:39:00,1.92425,1.9249,1.924,1.9241,181200000.0
2009-03-31 12:40:00,1.9242,1.9246,1.92345,1.92365,144800000.0
2009-03-31 12:41:00,1.9235,1.92405,1.92315,1.92395,145200000.0
2009-03-31 12:42:00,1.92395,1.92435,1.9236,1.92425,296800000.0
2009-03-31 12:43:00,1.92455,1.92475,1.92405,1.9241,222200000.0
2009-03-31 12:44:00,1.9241,1.92435,1.92355,1.92375,223800000.0
2009-03-31 12:45:00,1.9236,1.92485,1.9235,1.9241,246000000.0
2009-03-31 12:46:00,1.9242,1.92425,1.92335,1.92395,262200000.0
2009-03-31 12:47:00,1.92385,1.9244,1.92385,1.9242,212600000.0
2009-03-31 12:48:00,1.92405,1.925,1.924,1.92415,237400000.0
2009-03-31 12:49:00,1.92415,1.9243,1.92365,1.92395,204000000.0
2009-03-31 12:50:00,1.924,1.92465,1.9235,1.9236,315400000.0
2009-03-31 12:51:00,1.92375,1.92395,1.92305,1.9232,262200000.0
2009-03-31 12:52:00,1.9232,1.9232,1.9218,1.922,254800000.0
2009-03-31 12:53:00,1.92205,1.9231,1.92135,1.9226,256000000.0
2009-03-31 12:54:00,1.9226,1.92425,1.9226,1.92395,225200000.0
2009-03-31 12:55:00,1.92395,1.9244,1.92285,1.9229,287700000.0
2009-03-31 12:56:00,1.9227,1.9227,1.92155,1.92175,207000000.0
2009-03-31 12:57:00,1.92175,1.92195,1.92135,1.9215,173800000.0
2009-03-31 12:58:00,1.9215,1.9217,1.9209,1.9217,115800000.0
2009-03-31 12:59:00,1.9217,1.9222,1.92145,1.92175,267000000.0
2009-03-31 13:00:00,1.92175,1.92185,1.921,1.92135,194400000.0
2009-03-31 13:01:00,1.92135,1.9216,1.92045,1.92135,185400000.0
2009-03-31 13:02:00,1.92135,1.92195,1.92075,1.9219,205000000.0
2009-03-31 13:03:00,1.92185,1.92185,1.9208,1.92085,222400000.0
2009-03-31 13:04:00,1.9209,1.92145,1.9209,1.9211,162000000.0
2009-03-31 13:05:00,1.92105,1.92105,1.9207,1.92105,161000000.0
2009-03-31 13:06:00,1.92105,1.92215,1.92105,1.92215,123800000.0
2009-03-31 13:07:00,1.9222,1.9222,1.9213,1.9216,176400000.0
2009-03-31 13:08:00,1.9216,1.9226,1.9216,1.9224,211600000.0
2009-03-31 13:09:00,1.9224,1.9239,1.92235,1.92385,180600000.0
2009-03-31 13:10:00,1.92385,1.92385,1.9228,1.92345,159200000.0
2009-03-31 13:11:00,1.92345,1.92395,1.92295,1.92345,176800000.0
2009-03-31 13:12:00,1.9235,1.9238,1.9226,1.92315,147600000.0
2009-03-31 13:13:00,1.9233,1.92335,1.9226,1.92265,181000000.0
2009-03-31 13:14:00,1.92285,1.923,1.92255,1.9228,89600000.0
2009-03-31 13:15:00,1.92275,1.9231,1.92225,1.9223,126200000.0
2009-03-31 13:16:00,1.92225,1.9231,1.92225,1.92295,161400000.0
2009-03-31 13:17:00,1.9229,1.92365,1.9229,1.92365,162600000.0
2009-03-31 13:18:00,1.92375,1.92415,1.92355,1.924,200600000.0
2009-03-31 13:19:00,1.92355,1.9239,1.92295,1.92305,243600000.0
2009-03-31 13:20:00,1.9233,1.92345,1.9225,1.923,176800000.0
2009-03-31 13:21:00,1.9229,1.92335,1.9227,1.92335,113400000.0
2009-03-31 13:22:00,1.92335,1.92365,1.922,1.922,219400000.0
2009-03-31 13:23:00,1.92205,1.92225,1.9215,1.92225,216800000.0
2009-03-31 13:24:00,1.92215,1.92275,1.92175,1.92255,246400000.0
2009-03-31 13:25:00,1.9225,1.92285,1.92165,1.92185,193800000.0
2009-03-31 13:26:00,1.9219,1.9222,1.9213,1.9213,169400000.0
2009-03-31 13:27:00,1.9213,1.92155,1.9211,1.9212,168400000.0
2009-03-31 13:28:00,1.9211,1.92125,1.92085,1.92115,119400000.0
2009-03-31 13:29:00,1.9213,1.92165,1.92065,1.9216,188200000.0
2009-03-31 13:30:00,1.92125,1.9219,1.9211,1.92145,207600000.0
2009-03-31 13:31:00,1.92155,1.9223,1.9214,1.9218,201000000.0
2009-03-31 13:32:00,1.9218,1.9224,1.92145,1.9218,115800000.0
2009-03-31 13:33:00,1.92195,1.92245,1.92105,1.92145,160400000.0
2009-03-31 13:34:00,1.92135,1.9216,1.92105,1.9214,133800000.0
2009-03-31 13:35:00,1.92125,1.9222,1.9212,1.92175,173600000.0
2009-03-31 13:36:00,1.9217,1.9226,1.9217,1.9225,99600000.0
2009-03-31 13:37:00,1.9225,1.9225,1.9219,1.9219,72400000.0
2009-03-31 13:38:00,1.9219,1.9222,1.9217,1.92215,118200000.0
2009-03-31 13:39:00,1.9222,1.9222,1.9213,1.92165,177000000.0
2009-03-31 13:40:00,1.9217,1.9227,1.92145,1.9224,228000000.0
2009-03-31 13:41:00,1.92235,1.9227,1.9219,1.9221,143800000.0
2009-03-31 13:42:00,1.9221,1.92305,1.922,1.92265,88000000.0
2009-03-31 13:43:00,1.92265,1.92335,1.9226,1.92335,72800000.0
2009-03-31 13:44:00,1.92335,1.92365,1.92255,1.92355,121200000.0
2009-03-31 13:45:00,1.92355,1.92355,1.92265,1.92295,181800000.0
2009-03-31 13:46:00,1.92285,1.9229,1.92145,1.9215,176400000.0
2009-03-31 13:47:00,1.9216,1.9216,1.92075,1.92145,164200000.0
2009-03-31 13:48:00,1.9214,1.92195,1.9213,1.92145,112000000.0
2009-03-31 13:49:00,1.9213,1.922,1.9213,1.9216,158400000.0
2009-03-31 13:50:00,1.92155,1.9218,1.9212,1.92125,128200000.0
2009-03-31 13:51:00,1.92135,1.9216,1.9212,1.9213,85600000.0
2009-03-31 13:52:00,1.92135,1.92175,1.9205,1.9205,116800000.0
2009-03-31 13:53:00,1.9207,1.9207,1.91995,1.92035,212000000.0
2009-03-31 13:54:00,1.92055,1.92065,1.92015,1.92015,164800000.0
2009-03-31 13:55:00,1.9202,1.92055,1.91955,1.9199,236400000.0
2009-03-31 13:56:00,1.9197,1.92,1.9187,1.91935,241400000.0
2009-03-31 13:57:00,1.9195,1.9213,1.9195,1.9211,188800000.0
2009-03-31 13:58:00,1.92115,1.9221,1.92115,1.9221,100600000.0
2009-03-31 13:59:00,1.92215,1.92225,1.9215,1.9216,248000000.0
2009-03-31 14:00:00,1.92165,1.9226,1.9216,1.9218,291400000.0
2009-03-31 14:01:00,1.9218,1.92205,1.9214,1.92185,185000000.0
2009-03-31 14:02:00,1.92185,1.9222,1.9217,1.922,105800000.0
2009-03-31 14:03:00,1.9219,1.9219,1.9212,1.9213,255600000.0
2009-03-31 14:04:00,1.9213,1.9216,1.92085,1.92105,129800000.0
2009-03-31 14:05:00,1.92105,1.92145,1.92075,1.9211,142800000.0
2009-03-31 14:06:00,1.9211,1.9218,1.9211,1.92145,204000000.0
2009-03-31 14:07:00,1.9215,1.9227,1.9215,1.9226,142000000.0
2009-03-31 14:08:00,1.92265,1.923,1.92175,1.92205,196400000.0
2009-03-31 14:09:00,1.922,1.92275,1.9215,1.92175,189000000.0
2009-03-31 14:10:00,1.9218,1.92225,1.92135,1.92205,180400000.0
2009-03-31 14:11:00,1.92205,1.9234,1.922,1.9231,122800000.0
2009-03-31 14:12:00,1.923,1.9232,1.922,1.92205,196600000.0
2009-03-31 14:13:00,1.922,1.92235,1.9217,1.9222,155000000.0
2009-03-31 14:14:00,1.92225,1.92235,1.92125,1.92125,195000000.0
2009-03-31 14:15:00,1.9216,1.92215,1.9211,1.92145,241000000.0
2009-03-31 14:16:00,1.92145,1.92145,1.9208,1.92105,242600000.0
2009-03-31 14:17:00,1.9212,1.9215,1.921,1.92145,154400000.0
2009-03-31 14:18:00,1.92205,1.92275,1.92145,1.922,152200000.0
2009-03-31 14:19:00,1.9219,1.92235,1.9218,1.9222,68800000.0
2009-03-31 14:20:00,1.9224,1.92345,1.92235,1.9229,120800000.0
2009-03-31 14:21:00,1.9229,1.9235,1.9229,1.92325,79200000.0
2009-03-31 14:22:00,1.9232,1.9236,1.9229,1.9233,181400000.0
2009-03-31 14:23:00,1.9233,1.92395,1.92305,1.92345,140800000.0
2009-03-31 14:24:00,1.92345,1.92425,1.923,1.92385,105600000.0
2009-03-31 14:25:00,1.92385,1.924,1.9236,1.92375,180400000.0
2009-03-31 14:26:00,1.92375,1.9239,1.92285,1.92345,199900000.0
2009-03-31 14:27:00,1.92345,1.92375,1.92345,1.92355,116800000.0
2009-03-31 14:28:00,1.92355,1.92355,1.9229,1.92325,55400000.0
2009-03-31 14:29:00,1.92325,1.92355,1.92245,1.9235,101700000.0
2009-03-31 14:30:00,1.9235,1.92385,1.923,1.9231,105600000.0
2009-03-31 14:31:00,1.9231,1.92335,1.92305,1.92305,88600000.0
2009-03-31 14:32:00,1.92305,1.9237,1.92295,1.9231,210200000.0
2009-03-31 14:33:00,1.92305,1.9233,1.92305,1.9233,159400000.0
2009-03-31 14:34:00,1.9233,1.9234,1.922,1.9224,143800000.0
2009-03-31 14:35:00,1.9224,1.9231,1.9221,1.9231,200600000.0
2009-03-31 14:36:00,1.92295,1.92315,1.9218,1.92235,271000000.0
2009-03-31 14:37:00,1.92235,1.92255,1.9218,1.92205,253800000.0
2009-03-31 14:38:00,1.92205,1.9235,1.92205,1.9235,102400000.0
2009-03-31 14:39:00,1.9234,1.92445,1.92305,1.92435,92200000.0
2009-03-31 14:40:00,1.92445,1.9247,1.9239,1.9244,165400000.0
2009-03-31 14:41:00,1.92435,1.9245,1.9239,1.9243,185600000.0
2009-03-31 14:42:00,1.9241,1.92455,1.92385,1.92405,285600000.0
2009-03-31 14:43:00,1.92405,1.92465,1.9239,1.9241,232800000.0
2009-03-31 14:44:00,1.92415,1.92505,1.924,1.9242,190400000.0
2009-03-31 14:45:00,1.9243,1.92445,1.9238,1.92385,105800000.0
2009-03-31 14:46:00,1.92385,1.9243,1.92355,1.9241,124800000.0
2009-03-31 14:47:00,1.92395,1.9241,1.9229,1.9229,117000000.0
2009-03-31 14:48:00,1.9229,1.92325,1.92245,1.9229,176800000.0
2009-03-31 14:49:00,1.9227,1.9228,1.9211,1.9211,253800000.0
2009-03-31 14:50:00,1.92105,1.92145,1.91995,1.92005,246600000.0
2009-03-31 14:51:00,1.91995,1.9204,1.91955,1.9201,264200000.0
2009-03-31 14:52:00,1.92005,1.9202,1.9196,1.91975,127400000.0
2009-03-31 14:53:00,1.91975,1.92025,1.9193,1.92025,166200000.0
2009-03-31 14:54:00,1.9202,1.92025,1.91975,1.9199,124200000.0
2009-03-31 14:55:00,1.92005,1.92075,1.9199,1.92055,142400000.0
2009-03-31 14:56:00,1.92045,1.92175,1.92045,1.9214,309600000.0
2009-03-31 14:57:00,1.9214,1.92185,1.9211,1.92115,209800000.0
2009-03-31 14:58:00,1.92115,1.9213,1.9202,1.92075,213000000.0
2009-03-31 14:59:00,1.92075,1.92105,1.92,1.92045,191200000.0
2009-03-31 15:00:00,1.92045,1.9211,1.9201,1.9203,290000000.0
2009-03-31 15:01:00,1.92045,1.9207,1.9193,1.91995,267200000.0
2009-03-31 15:02:00,1.92015,1.9204,1.9194,1.91965,236200000.0
2009-03-31 15:03:00,1.9199,1.92,1.91895,1.91905,251800000.0
2009-03-31 15:04:00,1.91925,1.91975,1.91845,1.9186,308000000.0
2009-03-31 15:05:00,1.9185,1.91885,1.9176,1.91765,264600000.0
2009-03-31 15:06:00,1.9177,1.91825,1.91715,1.9173,227000000.0
2009-03-31 15:07:00,1.9173,1.9178,1.91715,1.91735,223200000.0
2009-03-31 15:08:00,1.91735,1.9178,1.91685,1.91775,235600000.0
2009-03-31 15:09:00,1.91755,1.9178,1.9166,1.91695,201000000.0
2009-03-31 15:10:00,1.91695,1.91825,1.91685,1.91785,207200000.0
2009-03-31 15:11:00,1.9178,1.9187,1.9175,1.9182,279200000.0
2009-03-31 15:12:00,1.9183,1.91845,1.91715,1.9174,183000000.0
2009-03-31 15:13:00,1.91755,1.9178,1.91715,1.9174,108000000.0
2009-03-31 15:14:00,1.91745,1.91775,1.91715,1.91775,193200000.0
2009-03-31 15:15:00,1.91735,1.9184,1.91735,1.91805,201800000.0
2009-03-31 15:16:00,1.9183,1.9185,1.9174,1.91825,184200000.0
2009-03-31 15:17:00,1.91825,1.9191,1.91805,1.91825,226600000.0
2009-03-31 15:18:00,1.91835,1.91865,1.9176,1.91805,155800000.0
2009-03-31 15:19:00,1.9182,1.9189,1.9182,1.91845,125600000.0
2009-03-31 15:20:00,1.91835,1.9188,1.9176,1.9181,138800000.0
2009-03-31 15:21:00,1.91805,1.91855,1.91695,1.91715,179000000.0
2009-03-31 15:22:00,1.91715,1.91825,1.9169,1.9174,228800000.0
2009-03-31 15:23:00,1.91725,1.9196,1.91715,1.9196,210800000.0
2009-03-31 15:24:00,1.91965,1.91965,1.91805,1.91835,295400000.0
2009-03-31 15:25:00,1.91835,1.9188,1.9182,1.91845,102400000.0
2009-03-31 15:26:00,1.91855,1.9204,1.9182,1.91995,188600000.0
2009-03-31 15:27:00,1.92025,1.9206,1.9197,1.91985,206200000.0
2009-03-31 15:28:00,1.9199,1.91995,1.91725,1.9173,258600000.0
2009-03-31 15:29:00,1.91735,1.9189,1.91725,1.91885,234200000.0
2009-03-31 15:30:00,1.91885,1.91905,1.91815,1.91845,222400000.0
2009-03-31 15:31:00,1.91845,1.91845,1.91715,1.9176,287000000.0
2009-03-31 15:32:00,1.9176,1.9185,1.91735,1.91775,271200000.0
2009-03-31 15:33:00,1.91775,1.9183,1.91765,1.91815,187600000.0
2009-03-31 15:34:00,1.9182,1.91895,1.9179,1.91865,248600000.0
2009-03-31 15:35:00,1.91875,1.9192,1.91845,1.91845,193000000.0
2009-03-31 15:36:00,1.91855,1.9191,1.9184,1.91885,95200000.0
2009-03-31 15:37:00,1.91885,1.9191,1.91855,1.919,121600000.0
2009-03-31 15:38:00,1.9189,1.9189,1.9181,1.9186,198600000.0
2009-03-31 15:39:00,1.91855,1.91935,1.9184,1.9187,198600000.0
2009-03-31 15:40:00,1.91885,1.9195,1.9188,1.91925,197800000.0
2009-03-31 15:41:00,1.91925,1.91935,1.91845,1.9186,266200000.0
2009-03-31 15:42:00,1.91875,1.919,1.9177,1.91845,237800000.0
2009-03-31 15:43:00,1.91855,1.92005,1.91835,1.91905,290400000.0
2009-03-31 15:44:00,1.91905,1.91965,1.9187,1.919,266800000.0
2009-03-31 15:45:00,1.9189,1.9194,1.91865,1.9191,308800000.0
2009-03-31 15:46:00,1.9191,1.9202,1.91905,1.91935,207400000.0
2009-03-31 15:47:00,1.9193,1.92015,1.9193,1.9196,194000000.0
2009-03-31 15:48:00,1.9196,1.91985,1.9187,1.91885,256200000.0
2009-03-31 15:49:00,1.91885,1.92005,1.9186,1.9195,238200000.0
2009-03-31 15:50:00,1.91945,1.91985,1.9192,1.91985,150400000.0
2009-03-31 15:51:00,1.9199,1.92035,1.91935,1.9201,215600000.0
2009-03-31 15:52:00,1.9201,1.92025,1.9193,1.9196,193600000.0
2009-03-31 15:53:00,1.9196,1.92065,1.91935,1.91975,183600000.0
2009-03-31 15:54:00,1.91985,1.92015,1.91885,1.91945,263600000.0
2009-03-31 15:55:00,1.9194,1.92005,1.91935,1.92005,149200000.0
2009-03-31 15:56:00,1.92005,1.9203,1.91955,1.9196,182200000.0
2009-03-31 15:57:00,1.9197,1.92045,1.9196,1.92045,216600000.0
2009-03-31 15:58:00,1.92035,1.9206,1.9195,1.9197,208800000.0
2009-03-31 15:59:00,1.9199,1.9203,1.9187,1.91955,225400000.0
2009-03-31 16:00:00,1.91935,1.9206,1.9193,1.9203,246600000.0
2009-03-31 16:01:00,1.9203,1.9206,1.9194,1.92045,224200000.0
2009-03-31 16:02:00,1.9205,1.92055,1.91965,1.91975,212000000.0
2009-03-31 16:03:00,1.91975,1.9202,1.91925,1.91925,250000000.0
2009-03-31 16:04:00,1.91925,1.91985,1.91875,1.91905,218800000.0
2009-03-31 16:05:00,1.9191,1.91985,1.91855,1.9189,184000000.0
2009-03-31 16:06:00,1.91895,1.9196,1.91795,1.91795,270600000.0
2009-03-31 16:07:00,1.9181,1.9183,1.9171,1.91745,238400000.0
2009-03-31 16:08:00,1.9174,1.91745,1.91665,1.91665,162000000.0
2009-03-31 16:09:00,1.91675,1.91745,1.91655,1.91665,164800000.0
2009-03-31 16:10:00,1.91665,1.91695,1.91625,1.9165,151400000.0
2009-03-31 16:11:00,1.9167,1.9168,1.9163,1.9163,189600000.0
2009-03-31 16:12:00,1.91625,1.9172,1.9155,1.91555,204800000.0
2009-03-31 16:13:00,1.91575,1.91645,1.91525,1.91645,292200000.0
2009-03-31 16:14:00,1.9164,1.9169,1.91615,1.91645,276200000.0
2009-03-31 16:15:00,1.91645,1.91655,1.9157,1.91605,255800000.0
2009-03-31 16:16:00,1.91605,1.91645,1.9157,1.91625,213200000.0
2009-03-31 16:17:00,1.91625,1.91695,1.9154,1.91675,240400000.0
2009-03-31 16:18:00,1.91685,1.9174,1.91635,1.9164,225600000.0
2009-03-31 16:19:00,1.91655,1.91665,1.9161,1.9163,244800000.0
2009-03-31 16:20:00,1.9163,1.9165,1.9154,1.9155,163600000.0
2009-03-31 16:21:00,1.9155,1.9156,1.9151,1.91525,153600000.0
2009-03-31 16:22:00,1.91525,1.91605,1.9148,1.9159,190800000.0
2009-03-31 16:23:00,1.91595,1.91655,1.91495,1.915,201200000.0
2009-03-31 16:24:00,1.9154,1.9156,1.9149,1.9151,145800000.0
2009-03-31 16:25:00,1.9151,1.9156,1.91475,1.91505,185600000.0
2009-03-31 16:26:00,1.9152,1.91555,1.91505,1.9151,178600000.0
2009-03-31 16:27:00,1.9151,1.9155,1.91485,1.91515,163800000.0
2009-03-31 16:28:00,1.91495,1.91575,1.9148,1.9151,227200000.0
2009-03-31 16:29:00,1.915,1.9157,1.9149,1.9151,177600000.0
2009-03-31 16:30:00,1.9152,1.91545,1.9148,1.9153,191800000.0
2009-03-31 16:31:00,1.91545,1.9156,1.9148,1.9152,174300000.0
2009-03-31 16:32:00,1.91525,1.9168,1.9149,1.9168,198000000.0
2009-03-31 16:33:00,1.9168,1.9168,1.91595,1.91635,224200000.0
2009-03-31 16:34:00,1.9162,1.9166,1.91585,1.91635,117000000.0
2009-03-31 16:35:00,1.9165,1.9167,1.9157,1.9158,126200000.0
2009-03-31 16:36:00,1.9158,1.91645,1.91555,1.91605,180000000.0
2009-03-31 16:37:00,1.91615,1.91695,1.9161,1.91655,96000000.0
2009-03-31 16:38:00,1.91655,1.91745,1.9161,1.91745,194200000.0
2009-03-31 16:39:00,1.9176,1.9176,1.91675,1.91745,183200000.0
2009-03-31 16:40:00,1.9174,1.9174,1.9165,1.9168,202800000.0
2009-03-31 16:41:00,1.91665,1.91695,1.91555,1.9159,222400000.0
2009-03-31 16:42:00,1.91595,1.9161,1.91535,1.916,114400000.0
2009-03-31 16:43:00,1.916,1.9168,1.9155,1.91565,198000000.0
2009-03-31 16:44:00,1.9157,1.91655,1.91565,1.91645,139000000.0
2009-03-31 16:45:00,1.91645,1.91645,1.9152,1.9156,175600000.0
2009-03-31 16:46:00,1.91575,1.9159,1.91515,1.91515,223600000.0
2009-03-31 16:47:00,1.91515,1.91555,1.9147,1.9155,246000000.0
2009-03-31 16:48:00,1.9155,1.9161,1.91485,1.9149,285200000.0
2009-03-31 16:49:00,1.9149,1.916,1.91445,1.9146,316500000.0
2009-03-31 16:50:00,1.9145,1.9148,1.9138,1.91395,297600000.0
2009-03-31 16:51:00,1.9138,1.9143,1.91335,1.9136,332000000.0
2009-03-31 16:52:00,1.91365,1.91465,1.91325,1.9142,245800000.0
2009-03-31 16:53:00,1.9141,1.91495,1.9141,1.9145,223400000.0
2009-03-31 16:54:00,1.91465,1.91525,1.9139,1.91485,236800000.0
2009-03-31 16:55:00,1.91475,1.91495,1.91315,1.91355,265400000.0
2009-03-31 16:56:00,1.9137,1.9145,1.91295,1.91315,313600000.0
2009-03-31 16:57:00,1.9133,1.91345,1.91265,1.91275,586800000.0
2009-03-31 16:58:00,1.91275,1.91325,1.91225,1.91325,260000000.0
2009-03-31 16:59:00,1.91315,1.91315,1.90995,1.9103,363800000.0
2009-03-31 17:00:00,1.9105,1.91245,1.9095,1.91165,376200000.0
2009-03-31 17:01:00,1.9117,1.91385,1.9116,1.9122,386200000.0
2009-03-31 17:02:00,1.91215,1.9131,1.9119,1.9126,360600000.0
2009-03-31 17:03:00,1.9127,1.91285,1.91195,1.91195,270000000.0
2009-03-31 17:04:00,1.91195,1.9127,1.91105,1.91115,421800000.0
2009-03-31 17:05:00,1.91135,1.9116,1.91055,1.9116,332000000.0
2009-03-31 17:06:00,1.91145,1.912,1.91105,1.91145,302200000.0
2009-03-31 17:07:00,1.9113,1.9115,1.9097,1.90975,363200000.0
2009-03-31 17:08:00,1.90975,1.9105,1.9094,1.91025,264800000.0
2009-03-31 17:09:00,1.91035,1.91065,1.90935,1.91025,234800000.0
2009-03-31 17:10:00,1.9101,1.9117,1.91,1.9107,254800000.0
2009-03-31 17:11:00,1.91075,1.9113,1.9103,1.9112,279200000.0
2009-03-31 17:12:00,1.9111,1.9116,1.91025,1.911,345800000.0
2009-03-31 17:13:00,1.911,1.91155,1.91055,1.91075,312800000.0
2009-03-31 17:14:00,1.91085,1.9116,1.9107,1.91145,283200000.0
2009-03-31 17:15:00,1.9114,1.91275,1.9111,1.9127,237200000.0
2009-03-31 17:16:00,1.91265,1.9129,1.9114,1.91255,273000000.0
2009-03-31 17:17:00,1.9124,1.91295,1.912,1.91285,297200000.0
2009-03-31 17:18:00,1.9129,1.9135,1.91215,1.913,330000000.0
2009-03-31 17:19:00,1.91285,1.91295,1.91205,1.9125,130200000.0
2009-03-31 17:20:00,1.91245,1.9128,1.9116,1.9128,192000000.0
2009-03-31 17:21:00,1.91275,1.9135,1.91275,1.9134,176600000.0
2009-03-31 17:22:00,1.9134,1.9139,1.9123,1.9125,264200000.0
2009-03-31 17:23:00,1.91245,1.91375,1.91245,1.91265,224600000.0
2009-03-31 17:24:00,1.91255,1.91285,1.91205,1.91215,347400000.0
2009-03-31 17:25:00,1.91215,1.91215,1.9112,1.91165,292200000.0
2009-03-31 17:26:00,1.91165,1.91175,1.91115,1.9114,232800000.0
2009-03-31 17:27:00,1.91145,1.9119,1.9111,1.9113,161400000.0
2009-03-31 17:28:00,1.9111,1.9116,1.9108,1.911,253600000.0
2009-03-31 17:29:00,1.911,1.9115,1.91085,1.911,240600000.0
2009-03-31 17:30:00,1.9111,1.9114,1.9102,1.91055,224400000.0
2009-03-31 17:31:00,1.91055,1.91065,1.9103,1.91055,196400000.0
2009-03-31 17:32:00,1.91075,1.9113,1.91055,1.91115,163800000.0
2009-03-31 17:33:00,1.91095,1.91165,1.91005,1.9116,270000000.0
2009-03-31 17:34:00,1.91125,1.91135,1.91025,1.91065,171800000.0
2009-03-31 17:35:00,1.9106,1.91105,1.91035,1.91055,163200000.0
2009-03-31 17:36:00,1.91045,1.9112,1.90985,1.9103,225200000.0
2009-03-31 17:37:00,1.91045,1.91045,1.90975,1.90995,138200000.0
2009-03-31 17:38:00,1.91,1.91115,1.91,1.91055,169000000.0
2009-03-31 17:39:00,1.91055,1.9108,1.9102,1.91065,174200000.0
2009-03-31 17:40:00,1.91065,1.91125,1.9103,1.9111,135600000.0
2009-03-31 17:41:00,1.9111,1.9115,1.9108,1.9108,166200000.0
2009-03-31 17:42:00,1.91095,1.91125,1.9105,1.91055,229600000.0
2009-03-31 17:43:00,1.9104,1.91105,1.91005,1.9106,152800000.0
2009-03-31 17:44:00,1.91065,1.9111,1.9096,1.9111,154400000.0
2009-03-31 17:45:00,1.91125,1.91125,1.90985,1.91075,245000000.0
2009-03-31 17:46:00,1.91075,1.91255,1.9106,1.9122,172400000.0
2009-03-31 17:47:00,1.91205,1.9129,1.9114,1.9125,210000000.0
2009-03-31 17:48:00,1.91275,1.9136,1.912,1.91285,276200000.0
2009-03-31 17:49:00,1.9128,1.91315,1.91255,1.91315,149600000.0
2009-03-31 17:50:00,1.91315,1.9139,1.91305,1.9136,140600000.0
2009-03-31 17:51:00,1.9136,1.9139,1.91345,1.91365,129400000.0
2009-03-31 17:52:00,1.91365,1.91365,1.91295,1.91295,99000000.0
2009-03-31 17:53:00,1.9138,1.9138,1.9129,1.91305,200400000.0
2009-03-31 17:54:00,1.91325,1.9146,1.9131,1.9144,363800000.0
2009-03-31 17:55:00,1.91445,1.9149,1.9137,1.91405,283000000.0
2009-03-31 17:56:00,1.91405,1.91435,1.9138,1.91395,138800000.0
2009-03-31 17:57:00,1.914,1.9142,1.9135,1.9137,188400000.0
2009-03-31 17:58:00,1.9137,1.91485,1.9134,1.91485,216400000.0
2009-03-31 17:59:00,1.91485,1.91505,1.9146,1.91485,181000000.0
2009-03-31 18:00:00,1.9149,1.91555,1.9139,1.91545,222000000.0
2009-03-31 18:01:00,1.9156,1.9158,1.9147,1.9154,211800000.0
2009-03-31 18:02:00,1.91525,1.91545,1.91385,1.91425,117600000.0
2009-03-31 18:03:00,1.9143,1.9148,1.9136,1.9147,154800000.0
2009-03-31 18:04:00,1.9148,1.9149,1.9138,1.91425,141600000.0
2009-03-31 18:05:00,1.9142,1.9148,1.91385,1.9142,153400000.0
2009-03-31 18:06:00,1.9143,1.91485,1.91295,1.9131,157200000.0
2009-03-31 18:07:00,1.913,1.9136,1.9128,1.91345,175000000.0
2009-03-31 18:08:00,1.91355,1.9139,1.91305,1.91335,102600000.0
2009-03-31 18:09:00,1.91315,1.91365,1.9127,1.9133,202800000.0
2009-03-31 18:10:00,1.91335,1.9135,1.9127,1.91305,126400000.0
2009-03-31 18:11:00,1.913,1.9133,1.91195,1.912,195600000.0
2009-03-31 18:12:00,1.912,1.912,1.91175,1.91175,34000000.0
2009-03-31 18:13:00,1.91185,1.91225,1.9114,1.91165,90600000.0
2009-03-31 18:14:00,1.91175,1.91215,1.91145,1.91165,113200000.0
2009-03-31 18:15:00,1.9117,1.9117,1.91125,1.91165,22400000.0
2009-03-31 18:16:00,1.91175,1.9121,1.91115,1.9119,108400000.0
2009-03-31 18:17:00,1.9119,1.91205,1.9115,1.91195,42400000.0
2009-03-31 18:18:00,1.91205,1.9125,1.91165,1.9118,98800000.0
2009-03-31 18:19:00,1.91175,1.91205,1.91105,1.9113,90400000.0
2009-03-31 18:20:00,1.9112,1.9116,1.911,1.9114,142800000.0
2009-03-31 18:21:00,1.91145,1.91145,1.9111,1.9114,61200000.0
2009-03-31 18:22:00,1.91145,1.9116,1.9112,1.9112,56800000.0
2009-03-31 18:23:00,1.9113,1.9121,1.91095,1.9121,106000000.0
2009-03-31 18:24:00,1.91205,1.91215,1.9117,1.91185,64200000.0
2009-03-31 18:25:00,1.91135,1.91285,1.911,1.912,96800000.0
2009-03-31 18:26:00,1.91185,1.91235,1.91165,1.91235,88400000.0
2009-03-31 18:27:00,1.91215,1.91255,1.9119,1.91215,77600000.0
2009-03-31 18:28:00,1.91225,1.91225,1.91165,1.9117,50000000.0
2009-03-31 18:29:00,1.91185,1.91225,1.91085,1.91095,167000000.0
2009-03-31 18:30:00,1.9111,1.91165,1.9106,1.91075,229600000.0
2009-03-31 18:31:00,1.91085,1.91165,1.91045,1.91165,213200000.0
2009-03-31 18:32:00,1.91165,1.9125,1.9113,1.9113,114800000.0
2009-03-31 18:33:00,1.9115,1.91185,1.91115,1.91155,101200000.0
2009-03-31 18:34:00,1.9115,1.9115,1.9112,1.91135,56400000.0
2009-03-31 18:35:00,1.9112,1.9112,1.91095,1.91115,68400000.0
2009-03-31 18:36:00,1.9112,1.91155,1.91105,1.91115,53200000.0
2009-03-31 18:37:00,1.9112,1.9114,1.91055,1.9107,179200000.0
2009-03-31 18:38:00,1.9108,1.911,1.91035,1.9104,105600000.0
2009-03-31 18:39:00,1.91035,1.9104,1.91,1.91025,85600000.0
2009-03-31 18:40:00,1.91015,1.91095,1.90995,1.91045,83600000.0
2009-03-31 18:41:00,1.9105,1.91145,1.9105,1.9105,120400000.0
2009-03-31 18:42:00,1.9106,1.91095,1.91045,1.9109,83200000.0
2009-03-31 18:43:00,1.9109,1.91125,1.91065,1.91075,71600000.0
2009-03-31 18:44:00,1.91075,1.91105,1.91075,1.91085,33600000.0
2009-03-31 18:45:00,1.9109,1.9112,1.9109,1.9111,32800000.0
2009-03-31 18:46:00,1.91105,1.9111,1.9108,1.9108,58800000.0
2009-03-31 18:47:00,1.91075,1.91095,1.9104,1.9109,73200000.0
2009-03-31 18:48:00,1.91085,1.91085,1.91015,1.9106,62000000.0
2009-03-31 18:49:00,1.9106,1.9107,1.91005,1.9103,74400000.0
2009-03-31 18:50:00,1.9104,1.91065,1.9102,1.91065,64000000.0
2009-03-31 18:51:00,1.91055,1.9106,1.9093,1.9094,164000000.0
2009-03-31 18:52:00,1.9094,1.90955,1.9083,1.90855,83600000.0
2009-03-31 18:53:00,1.90855,1.90885,1.908,1.9081,87600000.0
2009-03-31 18:54:00,1.90815,1.90935,1.90815,1.9091,101800000.0
2009-03-31 18:55:00,1.9091,1.91035,1.90885,1.90965,176000000.0
2009-03-31 18:56:00,1.90955,1.90965,1.90905,1.9095,102000000.0
2009-03-31 18:57:00,1.9095,1.91055,1.9095,1.9103,101600000.0
2009-03-31 18:58:00,1.91025,1.9103,1.90995,1.9102,80000000.0
2009-03-31 18:59:00,1.91025,1.91045,1.90915,1.9092,141600000.0
2009-03-31 19:00:00,1.9092,1.90975,1.909,1.90955,146800000.0
2009-03-31 19:01:00,1.9093,1.91005,1.90905,1.90985,126400000.0
2009-03-31 19:02:00,1.90985,1.9103,1.90895,1.90895,205200000.0
2009-03-31 19:03:00,1.909,1.9105,1.909,1.9105,134000000.0
2009-03-31 19:04:00,1.9106,1.9107,1.91,1.9105,72800000.0
2009-03-31 19:05:00,1.91035,1.9106,1.9102,1.91035,38000000.0
2009-03-31 19:06:00,1.9102,1.9106,1.90995,1.90995,30400000.0
2009-03-31 19:07:00,1.91,1.9102,1.9098,1.91,84800000.0
2009-03-31 19:08:00,1.91,1.9109,1.91,1.9103,149200000.0
2009-03-31 19:09:00,1.9102,1.9104,1.9097,1.91005,74800000.0
2009-03-31 19:10:00,1.9102,1.91055,1.91,1.91025,96000000.0
2009-03-31 19:11:00,1.91035,1.91075,1.90995,1.9107,138400000.0
2009-03-31 19:12:00,1.91035,1.91075,1.91,1.9103,104400000.0
2009-03-31 19:13:00,1.9103,1.9112,1.91025,1.91095,99200000.0
2009-03-31 19:14:00,1.91095,1.9115,1.9108,1.9115,79000000.0
2009-03-31 19:15:00,1.9116,1.91185,1.91085,1.9113,126800000.0
2009-03-31 19:16:00,1.91135,1.9117,1.9088,1.9088,201600000.0
2009-03-31 19:17:00,1.9088,1.90925,1.9088,1.90885,78000000.0
2009-03-31 19:18:00,1.90875,1.90875,1.9073,1.9087,147800000.0
2009-03-31 19:19:00,1.9087,1.9092,1.90825,1.90865,135000000.0
2009-03-31 19:20:00,1.90875,1.9092,1.90835,1.9085,115400000.0
2009-03-31 19:21:00,1.90845,1.90845,1.90505,1.90505,214000000.0
2009-03-31 19:22:00,1.9051,1.90595,1.90445,1.9055,240800000.0
2009-03-31 19:23:00,1.9056,1.906,1.9054,1.906,70800000.0
2009-03-31 19:24:00,1.906,1.90615,1.90565,1.9059,48000000.0
2009-03-31 19:25:00,1.906,1.90605,1.90535,1.9056,85200000.0
2009-03-31 19:26:00,1.9057,1.906,1.9056,1.9059,67600000.0
2009-03-31 19:27:00,1.9059,1.9059,1.9059,1.9059,8400000.0
2009-03-31 19:28:00,1.9059,1.90645,1.9059,1.90645,70800000.0
2009-03-31 19:29:00,1.90645,1.9065,1.9063,1.90645,54400000.0
2009-03-31 19:30:00,1.9066,1.90715,1.90575,1.90715,154600000.0
2009-03-31 19:31:00,1.90715,1.90735,1.9064,1.90675,103600000.0
2009-03-31 19:32:00,1.90685,1.90685,1.9059,1.90655,109600000.0
2009-03-31 19:33:00,1.90655,1.9069,1.9053,1.90555,129400000.0
2009-03-31 19:34:00,1.90565,1.9057,1.9036,1.90445,166800000.0
2009-03-31 19:35:00,1.9045,1.905,1.9043,1.9046,215400000.0
2009-03-31 19:36:00,1.9046,1.90595,1.9046,1.90485,116800000.0
2009-03-31 19:37:00,1.90475,1.90545,1.90475,1.90515,101200000.0
2009-03-31 19:38:00,1.90515,1.90515,1.90375,1.90425,154400000.0
2009-03-31 19:39:00,1.9043,1.9058,1.90405,1.9058,96800000.0
2009-03-31 19:40:00,1.9058,1.9058,1.90475,1.9052,95200000.0
2009-03-31 19:41:00,1.9052,1.90575,1.90485,1.90575,94000000.0
2009-03-31 19:42:00,1.9059,1.90605,1.9052,1.9053,127600000.0
2009-03-31 19:43:00,1.90525,1.90525,1.90485,1.90485,32000000.0
2009-03-31 19:44:00,1.9049,1.9051,1.90475,1.9051,49600000.0
2009-03-31 19:45:00,1.90515,1.90555,1.9048,1.9053,102000000.0
2009-03-31 19:46:00,1.9053,1.9057,1.90505,1.9055,108800000.0
2009-03-31 19:47:00,1.9055,1.9059,1.9052,1.90555,108000000.0
2009-03-31 19:48:00,1.90585,1.90615,1.90505,1.9056,79000000.0
2009-03-31 19:49:00,1.9057,1.90585,1.90515,1.90515,140800000.0
2009-03-31 19:50:00,1.90515,1.90575,1.90505,1.90555,72800000.0
2009-03-31 19:51:00,1.90555,1.90595,1.90535,1.90555,108000000.0
2009-03-31 19:52:00,1.90555,1.9063,1.90555,1.906,70000000.0
2009-03-31 19:53:00,1.90605,1.9068,1.90605,1.90655,76400000.0
2009-03-31 19:54:00,1.9067,1.90685,1.9062,1.90625,152400000.0
2009-03-31 19:55:00,1.90605,1.9078,1.90605,1.90735,164800000.0
2009-03-31 19:56:00,1.9075,1.9081,1.90715,1.90795,143600000.0
2009-03-31 19:57:00,1.90795,1.90815,1.90755,1.90815,83200000.0
2009-03-31 19:58:00,1.9083,1.9093,1.90825,1.90865,100800000.0
2009-03-31 19:59:00,1.9086,1.90875,1.90775,1.90795,90000000.0
2009-03-31 20:00:00,1.90815,1.9082,1.9076,1.90795,91600000.0
2009-03-31 20:01:00,1.90795,1.90795,1.90735,1.9078,151600000.0
2009-03-31 20:02:00,1.9077,1.90815,1.90765,1.908,64400000.0
2009-03-31 20:03:00,1.90825,1.90855,1.90825,1.90825,35200000.0
2009-03-31 20:04:00,1.90815,1.9083,1.90805,1.90805,24000000.0
2009-03-31 20:05:00,1.9081,1.9082,1.9081,1.90815,33200000.0
2009-03-31 20:06:00,1.90815,1.9087,1.90815,1.90845,74000000.0
2009-03-31 20:07:00,1.90855,1.9087,1.90845,1.90845,70000000.0
2009-03-31 20:08:00,1.9084,1.9085,1.90815,1.9083,28800000.0
2009-03-31 20:09:00,1.9083,1.9085,1.90785,1.90795,55200000.0
2009-03-31 20:10:00,1.90795,1.90795,1.9077,1.90785,38000000.0
2009-03-31 20:11:00,1.9078,1.908,1.9072,1.90785,76800000.0
2009-03-31 20:12:00,1.90785,1.90785,1.90705,1.9071,103200000.0
2009-03-31 20:13:00,1.9071,1.90765,1.9069,1.90695,50000000.0
2009-03-31 20:14:00,1.90715,1.9079,1.90715,1.9077,84800000.0
2009-03-31 20:15:00,1.90765,1.90765,1.9069,1.9074,95200000.0
2009-03-31 20:16:00,1.90735,1.90735,1.90675,1.9069,61600000.0
2009-03-31 20:17:00,1.9069,1.90705,1.90655,1.90655,77600000.0
2009-03-31 20:18:00,1.9067,1.9068,1.90655,1.9066,46400000.0
2009-03-31 20:19:00,1.9067,1.90715,1.90655,1.90665,57600000.0
2009-03-31 20:20:00,1.90675,1.90705,1.9066,1.9068,112800000.0
2009-03-31 20:21:00,1.9068,1.9079,1.9067,1.9072,159200000.0
2009-03-31 20:22:00,1.9072,1.90745,1.90705,1.90735,86400000.0
2009-03-31 20:23:00,1.9073,1.90735,1.90725,1.9073,29200000.0
2009-03-31 20:24:00,1.9073,1.90735,1.9073,1.90735,22400000.0
2009-03-31 20:25:00,1.90735,1.90745,1.90685,1.907,56400000.0
2009-03-31 20:26:00,1.90695,1.907,1.9068,1.9068,28400000.0
2009-03-31 20:27:00,1.90685,1.9069,1.90665,1.9067,62000000.0
2009-03-31 20:28:00,1.9067,1.90695,1.90605,1.9063,148000000.0
2009-03-31 20:29:00,1.9063,1.9063,1.9058,1.90605,86400000.0
2009-03-31 20:30:00,1.906,1.90665,1.906,1.90655,149600000.0
2009-03-31 20:31:00,1.90665,1.9077,1.90665,1.9072,158400000.0
2009-03-31 20:32:00,1.9073,1.90795,1.9072,1.9077,100800000.0
2009-03-31 20:33:00,1.9077,1.9082,1.90765,1.9082,43600000.0
2009-03-31 20:34:00,1.90805,1.90845,1.90805,1.90845,57600000.0
2009-03-31 20:35:00,1.90845,1.90915,1.9084,1.9088,73600000.0
2009-03-31 20:36:00,1.90885,1.9092,1.90885,1.90905,32000000.0
2009-03-31 20:37:00,1.90915,1.90985,1.9089,1.90945,181600000.0
2009-03-31 20:38:00,1.9093,1.90955,1.9085,1.9088,197600000.0
2009-03-31 20:39:00,1.9087,1.9087,1.90805,1.9081,140400000.0
2009-03-31 20:40:00,1.9083,1.9088,1.90795,1.90845,150800000.0
2009-03-31 20:41:00,1.9084,1.9087,1.90815,1.9087,119600000.0
2009-03-31 20:42:00,1.9085,1.90875,1.90795,1.9083,131600000.0
2009-03-31 20:43:00,1.9083,1.90855,1.9082,1.90825,51200000.0
2009-03-31 20:44:00,1.9083,1.9088,1.90825,1.9087,74400000.0
2009-03-31 20:45:00,1.90865,1.90865,1.90755,1.90785,70800000.0
2009-03-31 20:46:00,1.9079,1.9085,1.9077,1.908,93600000.0
2009-03-31 20:47:00,1.908,1.90815,1.9076,1.90785,112400000.0
2009-03-31 20:48:00,1.9079,1.9082,1.9078,1.9082,85200000.0
2009-03-31 20:49:00,1.9082,1.9085,1.90805,1.90805,68800000.0
2009-03-31 20:50:00,1.908,1.9083,1.90775,1.90805,50000000.0
2009-03-31 20:51:00,1.9082,1.9085,1.90785,1.9085,84800000.0
2009-03-31 20:52:00,1.90855,1.90865,1.90815,1.90855,46400000.0
2009-03-31 20:53:00,1.9086,1.90905,1.90855,1.90895,62800000.0
2009-03-31 20:54:00,1.9088,1.9088,1.90845,1.90845,41600000.0
2009-03-31 20:55:00,1.90855,1.90875,1.90825,1.90835,65600000.0
2009-03-31 20:56:00,1.9084,1.90845,1.90775,1.9078,28800000.0
2009-03-31 20:57:00,1.9079,1.9079,1.9072,1.9074,54400000.0
2009-03-31 20:58:00,1.9075,1.9082,1.90705,1.9081,132400000.0
2009-03-31 20:59:00,1.90805,1.9095,1.90805,1.9092,240800000.0
2009-03-31 21:00:00,1.9092,1.9098,1.90815,1.90975,129600000.0
2009-03-31 21:01:00,1.9098,1.9098,1.90915,1.9093,51600000.0
2009-03-31 21:02:00,1.90925,1.91085,1.90925,1.91,105400000.0
2009-03-31 21:03:00,1.91,1.91045,1.90955,1.90955,79600000.0
2009-03-31 21:04:00,1.90925,1.9108,1.9091,1.91075,81200000.0
2009-03-31 21:05:00,1.9104,1.9111,1.9103,1.91105,46000000.0
2009-03-31 21:06:00,1.91095,1.91185,1.91075,1.9114,102400000.0
2009-03-31 21:07:00,1.9113,1.9113,1.911,1.91105,33600000.0
2009-03-31 21:08:00,1.91105,1.91135,1.91075,1.9112,79200000.0
2009-03-31 21:09:00,1.91105,1.9118,1.91105,1.91155,100400000.0
2009-03-31 21:10:00,1.91175,1.9118,1.91145,1.9116,50000000.0
2009-03-31 21:11:00,1.9116,1.9121,1.91135,1.9121,43600000.0
2009-03-31 21:12:00,1.91205,1.91235,1.9117,1.9119,53600000.0
2009-03-31 21:13:00,1.9119,1.91245,1.91115,1.9115,137200000.0
2009-03-31 21:14:00,1.91145,1.91155,1.91005,1.9103,171600000.0
2009-03-31 21:15:00,1.9103,1.9108,1.9095,1.9097,127400000.0
2009-03-31 21:16:00,1.9097,1.9097,1.90855,1.9093,89000000.0
2009-03-31 21:17:00,1.9093,1.90965,1.909,1.909,61600000.0
2009-03-31 21:18:00,1.90905,1.90955,1.9088,1.90905,53600000.0
2009-03-31 21:19:00,1.9091,1.9092,1.90875,1.909,61200000.0
2009-03-31 21:20:00,1.909,1.90935,1.909,1.9093,58800000.0
2009-03-31 21:21:00,1.9095,1.9096,1.90915,1.9095,60800000.0
2009-03-31 21:22:00,1.9094,1.90995,1.9093,1.90945,72000000.0
2009-03-31 21:23:00,1.9096,1.9096,1.9093,1.9094,28000000.0
2009-03-31 21:24:00,1.90945,1.9097,1.90935,1.90955,76800000.0
2009-03-31 21:25:00,1.90955,1.90955,1.9077,1.90845,109200000.0
2009-03-31 21:26:00,1.9084,1.9086,1.9079,1.9086,56200000.0
2009-03-31 21:27:00,1.9084,1.90865,1.90795,1.9085,129200000.0
2009-03-31 21:28:00,1.9085,1.9088,1.90765,1.908,113200000.0
2009-03-31 21:29:00,1.9081,1.9085,1.90795,1.9081,75200000.0
2009-03-31 21:30:00,1.90795,1.9083,1.9068,1.9073,212400000.0
2009-03-31 21:31:00,1.9073,1.90915,1.90725,1.90915,151600000.0
2009-03-31 21:32:00,1.90915,1.90995,1.90905,1.9094,147800000.0
2009-03-31 21:33:00,1.9096,1.9099,1.90895,1.90945,123200000.0
2009-03-31 21:34:00,1.90985,1.91015,1.90875,1.9088,115600000.0
2009-03-31 21:35:00,1.9087,1.90945,1.90855,1.9092,168000000.0
2009-03-31 21:36:00,1.90915,1.9099,1.90905,1.90935,108000000.0
2009-03-31 21:37:00,1.90945,1.91005,1.90915,1.9092,135600000.0
2009-03-31 21:38:00,1.90945,1.91015,1.90905,1.91015,82800000.0
2009-03-31 21:39:00,1.90975,1.9098,1.90945,1.9096,42000000.0
2009-03-31 21:40:00,1.90945,1.9101,1.9093,1.90955,153200000.0
2009-03-31 21:41:00,1.90945,1.9097,1.90885,1.90895,101600000.0
2009-03-31 21:42:00,1.9089,1.90905,1.9085,1.90905,115600000.0
2009-03-31 21:43:00,1.9089,1.9094,1.9088,1.9094,68000000.0
2009-03-31 21:44:00,1.9093,1.90955,1.9091,1.9093,157600000.0
2009-03-31 21:45:00,1.9093,1.90975,1.90875,1.90975,88000000.0
2009-03-31 21:46:00,1.90995,1.9105,1.9095,1.90965,198400000.0
2009-03-31 21:47:00,1.9096,1.91105,1.9096,1.91055,237400000.0
2009-03-31 21:48:00,1.9106,1.91105,1.9104,1.91055,216800000.0
2009-03-31 21:49:00,1.91075,1.9117,1.91025,1.91165,163000000.0
2009-03-31 21:50:00,1.9115,1.9121,1.91125,1.91145,99600000.0
2009-03-31 21:51:00,1.9114,1.91165,1.9107,1.9116,51800000.0
2009-03-31 21:52:00,1.9115,1.91155,1.91125,1.91155,68400000.0
2009-03-31 21:53:00,1.91155,1.9121,1.91115,1.91125,120000000.0
2009-03-31 21:54:00,1.9113,1.91145,1.91065,1.91085,173600000.0
2009-03-31 21:55:00,1.91065,1.9109,1.90995,1.91005,117600000.0
2009-03-31 21:56:00,1.9099,1.9099,1.9093,1.90955,104000000.0
2009-03-31 21:57:00,1.90965,1.91025,1.90955,1.90985,55600000.0
2009-03-31 21:58:00,1.90985,1.91055,1.90955,1.91045,75600000.0
2009-03-31 21:59:00,1.91045,1.91065,1.9097,1.91035,109000000.0
2009-03-31 22:00:00,1.91035,1.9107,1.90945,1.90945,198600000.0
2009-03-31 22:01:00,1.90965,1.9106,1.9094,1.90985,191600000.0
2009-03-31 22:02:00,1.90995,1.91055,1.90915,1.91015,124600000.0
2009-03-31 22:03:00,1.91005,1.91005,1.90965,1.9099,68000000.0
2009-03-31 22:04:00,1.9099,1.91005,1.9096,1.90965,68000000.0
2009-03-31 22:05:00,1.90945,1.9106,1.90945,1.91045,84800000.0
2009-03-31 22:06:00,1.9106,1.911,1.91035,1.91085,85600000.0
2009-03-31 22:07:00,1.9106,1.91075,1.91035,1.91045,32400000.0
2009-03-31 22:08:00,1.9105,1.9106,1.9105,1.91055,25200000.0
2009-03-31 22:09:00,1.91055,1.91255,1.91025,1.9125,120400000.0
2009-03-31 22:10:00,1.91265,1.91265,1.9109,1.9122,108600000.0
2009-03-31 22:11:00,1.9123,1.91255,1.9123,1.91255,35200000.0
2009-03-31 22:12:00,1.91245,1.9128,1.912,1.9127,164000000.0
2009-03-31 22:13:00,1.91285,1.9144,1.91285,1.91365,127200000.0
2009-03-31 22:14:00,1.9135,1.9136,1.9128,1.91295,90000000.0
2009-03-31 22:15:00,1.9129,1.914,1.9129,1.9137,72600000.0
2009-03-31 22:16:00,1.91355,1.9168,1.91255,1.9168,136400000.0
2009-03-31 22:17:00,1.917,1.91805,1.9153,1.9161,167800000.0
2009-03-31 22:18:00,1.9161,1.9163,1.91505,1.91545,113000000.0
2009-03-31 22:19:00,1.91545,1.91575,1.9133,1.9145,141000000.0
2009-03-31 22:20:00,1.91465,1.9156,1.91465,1.9156,30400000.0
2009-03-31 22:21:00,1.9155,1.9155,1.91245,1.91315,125800000.0
2009-03-31 22:22:00,1.91285,1.91435,1.9128,1.9139,75600000.0
2009-03-31 22:23:00,1.91395,1.91475,1.91395,1.91465,48800000.0
2009-03-31 22:24:00,1.91465,1.9148,1.9132,1.91375,76000000.0
2009-03-31 22:25:00,1.91375,1.91435,1.91295,1.9131,141400000.0
2009-03-31 22:26:00,1.91325,1.9148,1.91315,1.9148,60400000.0
2009-03-31 22:27:00,1.91515,1.91765,1.91515,1.9175,92200000.0
2009-03-31 22:28:00,1.9175,1.91755,1.91595,1.91745,62400000.0
2009-03-31 22:29:00,1.9171,1.9184,1.91625,1.9184,100000000.0
2009-03-31 22:30:00,1.9185,1.9197,1.91785,1.91815,184400000.0
2009-03-31 22:31:00,1.9183,1.9183,1.9174,1.9178,75800000.0
2009-03-31 22:32:00,1.91785,1.91835,1.9174,1.91755,90000000.0
2009-03-31 22:33:00,1.9175,1.91805,1.91685,1.9177,97600000.0
2009-03-31 22:34:00,1.91735,1.91895,1.91735,1.91775,156400000.0
2009-03-31 22:35:00,1.91775,1.918,1.9147,1.91565,226400000.0
2009-03-31 22:36:00,1.9157,1.91755,1.91515,1.91715,107600000.0
2009-03-31 22:37:00,1.91735,1.91765,1.9163,1.91665,125200000.0
2009-03-31 22:38:00,1.9167,1.91675,1.9144,1.9149,166400000.0
2009-03-31 22:39:00,1.9149,1.91535,1.91465,1.91465,86400000.0
2009-03-31 22:40:00,1.9146,1.9151,1.9138,1.9151,198000000.0
2009-03-31 22:41:00,1.9153,1.9153,1.91375,1.91405,153800000.0
2009-03-31 22:42:00,1.914,1.9142,1.91315,1.9142,86800000.0
2009-03-31 22:43:00,1.91405,1.91405,1.91285,1.91365,64200000.0
2009-03-31 22:44:00,1.9138,1.91515,1.9137,1.9151,32000000.0
2009-03-31 22:45:00,1.9149,1.91555,1.91395,1.91525,110000000.0
2009-03-31 22:46:00,1.9154,1.9154,1.9134,1.9134,82400000.0
2009-03-31 22:47:00,1.91365,1.91375,1.91305,1.9134,95200000.0
2009-03-31 22:48:00,1.91315,1.9139,1.91305,1.9137,105400000.0
2009-03-31 22:49:00,1.9137,1.91485,1.9129,1.91485,65400000.0
2009-03-31 22:50:00,1.9148,1.91495,1.91455,1.91495,44800000.0
2009-03-31 22:51:00,1.9149,1.9149,1.91325,1.9137,70400000.0
2009-03-31 22:52:00,1.91375,1.9148,1.91335,1.91425,71800000.0
2009-03-31 22:53:00,1.91425,1.9155,1.9141,1.91515,103000000.0
2009-03-31 22:54:00,1.9153,1.9164,1.91425,1.9152,169000000.0
2009-03-31 22:55:00,1.9148,1.91535,1.91385,1.91495,94800000.0
2009-03-31 22:56:00,1.91505,1.9166,1.91505,1.91635,161200000.0
2009-03-31 22:57:00,1.91635,1.9176,1.91535,1.91715,121200000.0
2009-03-31 22:58:00,1.91725,1.91725,1.91595,1.9164,59600000.0
2009-03-31 22:59:00,1.91635,1.9167,1.91545,1.9161,85200000.0
2009-03-31 23:00:00,1.9156,1.91655,1.9155,1.91595,35600000.0
2009-03-31 23:01:00,1.91613,1.91622,1.91613,1.9162,48400000.0
2009-03-31 23:02:00,1.9158,1.9164,1.9152,1.91525,48400000.0
2009-03-31 23:03:00,1.91525,1.9168,1.9151,1.91565,68400000.0
2009-03-31 23:04:00,1.91585,1.9164,1.91535,1.9162,38600000.0
2009-03-31 23:05:00,1.9163,1.9165,1.91545,1.9165,38800000.0
2009-03-31 23:06:00,1.91645,1.91675,1.91625,1.91625,6400000.0
2009-03-31 23:07:00,1.91625,1.9163,1.9153,1.91625,34400000.0
2009-03-31 23:08:00,1.91615,1.91695,1.9157,1.91685,38000000.0
2009-03-31 23:09:00,1.91685,1.91685,1.9167,1.9168,6400000.0
2009-03-31 23:10:00,1.9167,1.9171,1.91655,1.91675,31400000.0
2009-03-31 23:11:00,1.91665,1.91685,1.91625,1.9164,35200000.0
2009-03-31 23:12:00,1.91625,1.91665,1.9162,1.91665,12800000.0
2009-03-31 23:13:00,1.91645,1.91665,1.916,1.9164,16000000.0
2009-03-31 23:14:00,1.91625,1.91645,1.91615,1.91625,42400000.0
2009-03-31 23:15:00,1.91625,1.9163,1.91605,1.91605,20800000.0
2009-03-31 23:16:00,1.91595,1.9161,1.91595,1.9161,3200000.0
2009-03-31 23:17:00,1.9164,1.91665,1.91605,1.91645,48000000.0
2009-03-31 23:18:00,1.9163,1.9166,1.9163,1.9165,22400000.0
2009-03-31 23:19:00,1.91645,1.91645,1.91645,1.91645,1600000.0
2009-03-31 23:20:00,1.9161,1.9161,1.9161,1.9161,4800000.0
2009-03-31 23:21:00,1.9166,1.9166,1.9137,1.9139,82400000.0
2009-03-31 23:22:00,1.9139,1.9147,1.91345,1.91425,62400000.0
2009-03-31 23:23:00,1.91415,1.91435,1.91405,1.9142,44000000.0
2009-03-31 23:24:00,1.9142,1.91475,1.9142,1.91425,93200000.0
2009-03-31 23:25:00,1.9144,1.91445,1.91425,1.9144,48000000.0
2009-03-31 23:26:00,1.9143,1.9144,1.91425,1.91425,22400000.0
2009-03-31 23:27:00,1.91425,1.91425,1.91345,1.91345,16000000.0
2009-03-31 23:28:00,1.91365,1.91375,1.91365,1.91375,24000000.0
2009-03-31 23:29:00,1.9133,1.91335,1.9133,1.91335,5200000.0
2009-03-31 23:30:00,1.9133,1.9143,1.9133,1.91355,62400000.0
2009-03-31 23:31:00,1.9136,1.9154,1.9136,1.9154,32000000.0
2009-03-31 23:32:00,1.91505,1.91505,1.9127,1.9133,73600000.0
2009-03-31 23:33:00,1.91315,1.9133,1.91305,1.91325,19200000.0
2009-03-31 23:34:00,1.9133,1.91345,1.913,1.91315,60000000.0
2009-03-31 23:35:00,1.9131,1.91315,1.9131,1.91315,18800000.0
2009-03-31 23:36:00,1.91345,1.91415,1.9129,1.91305,26000000.0
2009-03-31 23:37:00,1.9131,1.91355,1.9131,1.9135,10400000.0
2009-03-31 23:38:00,1.91305,1.9131,1.91295,1.91305,35000000.0
2009-03-31 23:39:00,1.91305,1.91305,1.91305,1.91305,4800000.0
2009-03-31 23:40:00,1.91305,1.91365,1.9127,1.91365,46400000.0
2009-03-31 23:41:00,1.91385,1.91385,1.91265,1.9131,12400000.0
2009-03-31 23:42:00,1.91305,1.9131,1.91255,1.91255,27600000.0
2009-03-31 23:43:00,1.9136,1.9136,1.913,1.9133,38400000.0
2009-03-31 23:44:00,1.9136,1.9136,1.913,1.91305,28800000.0
2009-03-31 23:45:00,1.9131,1.9146,1.9131,1.9146,90200000.0
2009-03-31 23:46:00,1.91475,1.91475,1.9137,1.91415,47400000.0
2009-03-31 23:47:00,1.91415,1.9154,1.9141,1.91535,50400000.0
2009-03-31 23:48:00,1.91535,1.9156,1.91425,1.9149,72200000.0
2009-03-31 23:49:00,1.91495,1.9151,1.91465,1.91475,33600000.0
2009-03-31 23:50:00,1.91465,1.91545,1.91465,1.91545,46600000.0
2009-03-31 23:51:00,1.9156,1.91605,1.91545,1.916,48200000.0
2009-03-31 23:52:00,1.9162,1.91645,1.9156,1.91645,17600000.0
2009-03-31 23:53:00,1.9163,1.9163,1.9156,1.9157,14000000.0
2009-03-31 23:54:00,1.91595,1.91605,1.9159,1.91595,8000000.0
2009-03-31 23:55:00,1.91585,1.91585,1.915,1.91515,54000000.0
2009-03-31 23:56:00,1.91495,1.91555,1.91485,1.9155,32400000.0
2009-03-31 23:57:00,1.9156,1.91585,1.91545,1.91585,29600000.0
2009-03-31 23:58:00,1.91585,1.9165,1.9158,1.9164,41200000.0
2009-03-31 23:59:00,1.9164,1.9165,1.9155,1.916,110400000.0
2009-04-01 00:00:00,1.9163,1.9166,1.9157,1.91625,93600000.0
2009-04-01 00:01:00,1.91635,1.9164,1.91555,1.9164,58000000.0
2009-04-01 00:02:00,1.9164,1.91665,1.91615,1.9165,71600000.0
2009-04-01 00:03:00,1.91665,1.91685,1.91595,1.91635,78800000.0
2009-04-01 00:04:00,1.91645,1.91665,1.91645,1.9165,26400000.0
2009-04-01 00:05:00,1.9165,1.9167,1.91525,1.9163,77200000.0
2009-04-01 00:06:00,1.9163,1.9163,1.91545,1.91575,33600000.0
2009-04-01 00:07:00,1.91575,1.91625,1.91575,1.91625,12800000.0
2009-04-01 00:08:00,1.9161,1.91625,1.91605,1.91605,8000000.0
2009-04-01 00:09:00,1.916,1.916,1.916,1.916,3200000.0
2009-04-01 00:10:00,1.91585,1.916,1.91485,1.9158,94200000.0
2009-04-01 00:11:00,1.9158,1.91585,1.91515,1.91515,34400000.0
2009-04-01 00:12:00,1.9154,1.9157,1.91515,1.9155,37200000.0
2009-04-01 00:13:00,1.9155,1.9155,1.9155,1.9155,4800000.0
2009-04-01 00:14:00,1.9155,1.91585,1.91515,1.91565,28000000.0
2009-04-01 00:15:00,1.9155,1.91575,1.91495,1.91545,76800000.0
2009-04-01 00:16:00,1.9153,1.9153,1.91505,1.9152,26000000.0
2009-04-01 00:17:00,1.91515,1.91535,1.915,1.91535,26800000.0
2009-04-01 00:18:00,1.91535,1.91535,1.91475,1.91485,31600000.0
2009-04-01 00:19:00,1.915,1.9159,1.91485,1.9159,64600000.0
2009-04-01 00:20:00,1.9159,1.9164,1.91515,1.9155,183400000.0
2009-04-01 00:21:00,1.9159,1.9159,1.91545,1.9156,119200000.0
2009-04-01 00:22:00,1.9156,1.9163,1.9152,1.916,65800000.0
2009-04-01 00:23:00,1.91585,1.91605,1.9155,1.91575,51600000.0
2009-04-01 00:24:00,1.91575,1.91595,1.9156,1.91595,29600000.0
2009-04-01 00:25:00,1.9158,1.91585,1.9156,1.9156,26800000.0
2009-04-01 00:26:00,1.9156,1.91625,1.91555,1.91555,86400000.0
2009-04-01 00:27:00,1.91555,1.9157,1.9155,1.9157,34800000.0
2009-04-01 00:28:00,1.91585,1.91605,1.91585,1.91605,11200000.0
2009-04-01 00:29:00,1.91625,1.9167,1.9162,1.91645,31400000.0
2009-04-01 00:30:00,1.9165,1.917,1.91605,1.91615,67600000.0
2009-04-01 00:31:00,1.9161,1.91625,1.91555,1.91625,61600000.0
2009-04-01 00:32:00,1.9161,1.91625,1.916,1.91605,30400000.0
2009-04-01 00:33:00,1.91605,1.91645,1.916,1.9163,38400000.0
2009-04-01 00:34:00,1.91625,1.91655,1.91625,1.91645,54800000.0
2009-04-01 00:35:00,1.91635,1.9171,1.91535,1.91595,198000000.0
2009-04-01 00:36:00,1.9161,1.91745,1.9155,1.91625,184100000.0
2009-04-01 00:37:00,1.91645,1.91645,1.9161,1.91615,29600000.0
2009-04-01 00:38:00,1.9161,1.91625,1.9156,1.9156,84200000.0
2009-04-01 00:39:00,1.9156,1.9161,1.9154,1.9161,74400000.0
2009-04-01 00:40:00,1.9163,1.9166,1.9163,1.91635,11200000.0
2009-04-01 00:41:00,1.9162,1.91625,1.91605,1.91625,12800000.0
2009-04-01 00:42:00,1.91605,1.91605,1.91535,1.91585,14400000.0
2009-04-01 00:43:00,1.9159,1.916,1.9153,1.9153,57600000.0
2009-04-01 00:44:00,1.91545,1.9158,1.91525,1.9158,30400000.0
2009-04-01 00:45:00,1.91565,1.9158,1.91565,1.9158,6400000.0
2009-04-01 00:46:00,1.9158,1.9158,1.91565,1.91565,3200000.0
2009-04-01 00:47:00,1.9155,1.9163,1.9155,1.9162,24000000.0
2009-04-01 00:48:00,1.9161,1.91635,1.91585,1.9159,32400000.0
2009-04-01 00:49:00,1.9159,1.9159,1.9154,1.9154,32000000.0
2009-04-01 00:50:00,1.9154,1.9156,1.9154,1.9154,27200000.0
2009-04-01 00:51:00,1.9153,1.9153,1.9144,1.91445,53000000.0
2009-04-01 00:52:00,1.91465,1.91465,1.91445,1.91455,36400000.0
2009-04-01 00:53:00,1.91455,1.9149,1.9142,1.9147,61800000.0
2009-04-01 00:54:00,1.91455,1.91495,1.9143,1.9148,48800000.0
2009-04-01 00:55:00,1.9148,1.9148,1.91375,1.9142,121800000.0
2009-04-01 00:56:00,1.9142,1.91505,1.914,1.91485,34400000.0
2009-04-01 00:57:00,1.9147,1.91495,1.91455,1.91485,38400000.0
2009-04-01 00:58:00,1.9147,1.9159,1.9147,1.91575,24000000.0
2009-04-01 00:59:00,1.9157,1.9157,1.9144,1.9147,124000000.0
2009-04-01 01:00:00,1.9147,1.9148,1.91425,1.9143,78600000.0
2009-04-01 01:01:00,1.91435,1.91475,1.91435,1.9144,41600000.0
2009-04-01 01:02:00,1.9144,1.91545,1.91425,1.9148,120600000.0
2009-04-01 01:03:00,1.91485,1.91525,1.91485,1.91525,22400000.0
2009-04-01 01:04:00,1.91505,1.91555,1.91425,1.91525,56800000.0
2009-04-01 01:05:00,1.91505,1.91525,1.9146,1.9146,20800000.0
2009-04-01 01:06:00,1.91455,1.91515,1.91405,1.91405,88000000.0
2009-04-01 01:07:00,1.9143,1.91545,1.9141,1.915,71000000.0
2009-04-01 01:08:00,1.9152,1.9163,1.91495,1.9162,78200000.0
2009-04-01 01:09:00,1.9161,1.91635,1.9156,1.9161,54400000.0
2009-04-01 01:10:00,1.9162,1.9162,1.9145,1.9152,54800000.0
2009-04-01 01:11:00,1.9153,1.91545,1.91485,1.9152,25800000.0
2009-04-01 01:12:00,1.9152,1.91545,1.91495,1.9152,31200000.0
2009-04-01 01:13:00,1.91515,1.9154,1.91495,1.9154,36800000.0
2009-04-01 01:14:00,1.91515,1.91525,1.91505,1.91505,8800000.0
2009-04-01 01:15:00,1.9151,1.91535,1.915,1.915,38400000.0
2009-04-01 01:16:00,1.9151,1.91525,1.91485,1.91485,11200000.0
2009-04-01 01:17:00,1.9147,1.9148,1.9146,1.91465,9600000.0
2009-04-01 01:18:00,1.91475,1.9148,1.91475,1.9148,12800000.0
2009-04-01 01:19:00,1.91495,1.91565,1.91495,1.9154,44200000.0
2009-04-01 01:20:00,1.9153,1.9153,1.9148,1.9148,27200000.0
2009-04-01 01:21:00,1.91445,1.91495,1.9142,1.91495,77600000.0
2009-04-01 01:22:00,1.91485,1.91495,1.91435,1.9148,31200000.0
2009-04-01 01:23:00,1.9149,1.915,1.91455,1.9148,36800000.0
2009-04-01 01:24:00,1.9147,1.91485,1.9137,1.91445,44400000.0
2009-04-01 01:25:00,1.91435,1.91465,1.91385,1.91465,36800000.0
2009-04-01 01:26:00,1.91465,1.91525,1.91415,1.9151,50400000.0
2009-04-01 01:27:00,1.91515,1.91525,1.915,1.91525,8000000.0
2009-04-01 01:28:00,1.91525,1.91525,1.9146,1.9151,28800000.0
2009-04-01 01:29:00,1.9151,1.9157,1.9151,1.9155,33600000.0
2009-04-01 01:30:00,1.91555,1.91625,1.91555,1.9161,17600000.0
2009-04-01 01:31:00,1.916,1.9164,1.91545,1.91615,99200000.0
2009-04-01 01:32:00,1.9162,1.9162,1.91595,1.9161,19200000.0
2009-04-01 01:33:00,1.91605,1.91635,1.9155,1.91605,88600000.0
2009-04-01 01:34:00,1.9157,1.91615,1.9157,1.91615,30400000.0
2009-04-01 01:35:00,1.9158,1.91635,1.9158,1.91615,32000000.0
2009-04-01 01:36:00,1.916,1.91635,1.91555,1.9162,60000000.0
2009-04-01 01:37:00,1.9161,1.91625,1.9159,1.91625,20000000.0
2009-04-01 01:38:00,1.9164,1.91655,1.916,1.9163,32000000.0
2009-04-01 01:39:00,1.9161,1.91705,1.9161,1.9165,43200000.0
2009-04-01 01:40:00,1.9165,1.9168,1.9165,1.9168,17600000.0
2009-04-01 01:41:00,1.91675,1.9169,1.91605,1.91625,75400000.0
2009-04-01 01:42:00,1.91615,1.91665,1.9161,1.91655,45000000.0
2009-04-01 01:43:00,1.9164,1.91645,1.9162,1.91645,20200000.0
2009-04-01 01:44:00,1.9165,1.91685,1.9163,1.91665,63200000.0
2009-04-01 01:45:00,1.9167,1.9168,1.9164,1.9164,19200000.0
2009-04-01 01:46:00,1.9164,1.9166,1.9164,1.91655,16000000.0
2009-04-01 01:47:00,1.9164,1.9164,1.9163,1.9163,3200000.0
2009-04-01 01:48:00,1.9163,1.91675,1.91615,1.91615,72000000.0
2009-04-01 01:49:00,1.91615,1.91695,1.91615,1.91695,57200000.0
2009-04-01 01:50:00,1.9167,1.9169,1.9162,1.9169,65200000.0
2009-04-01 01:51:00,1.91635,1.91645,1.9159,1.9161,50600000.0
2009-04-01 01:52:00,1.91605,1.91635,1.91565,1.91605,130400000.0
2009-04-01 01:53:00,1.91595,1.91645,1.91555,1.9164,113000000.0
2009-04-01 01:54:00,1.91635,1.91715,1.91615,1.91645,163800000.0
2009-04-01 01:55:00,1.91645,1.91645,1.91465,1.9156,194600000.0
2009-04-01 01:56:00,1.91565,1.91575,1.91515,1.9156,52400000.0
2009-04-01 01:57:00,1.91545,1.9159,1.91525,1.91545,87600000.0
2009-04-01 01:58:00,1.91545,1.91545,1.9149,1.9149,56800000.0
2009-04-01 01:59:00,1.91505,1.91505,1.91355,1.9146,152000000.0
2009-04-01 02:00:00,1.9147,1.91655,1.9146,1.91595,177800000.0
2009-04-01 02:01:00,1.9161,1.9183,1.91605,1.91775,213800000.0
2009-04-01 02:02:00,1.9177,1.9194,1.91735,1.91825,159800000.0
2009-04-01 02:03:00,1.91825,1.9207,1.91715,1.92025,161600000.0
2009-04-01 02:04:00,1.92025,1.92035,1.9167,1.9185,267200000.0
2009-04-01 02:05:00,1.91875,1.9197,1.918,1.91915,310800000.0
2009-04-01 02:06:00,1.91895,1.91995,1.91665,1.91705,310600000.0
2009-04-01 02:07:00,1.917,1.9175,1.91555,1.9166,234800000.0
2009-04-01 02:08:00,1.91645,1.918,1.9157,1.9161,151200000.0
2009-04-01 02:09:00,1.91695,1.9176,1.91655,1.9171,93200000.0
2009-04-01 02:10:00,1.9172,1.9176,1.9166,1.91695,191000000.0
2009-04-01 02:11:00,1.91705,1.91725,1.9168,1.91725,106400000.0
2009-04-01 02:12:00,1.91725,1.91795,1.91665,1.91795,153600000.0
2009-04-01 02:13:00,1.91805,1.91965,1.91735,1.9187,253800000.0
2009-04-01 02:14:00,1.9187,1.9206,1.91845,1.9203,220800000.0
2009-04-01 02:15:00,1.9207,1.921,1.91955,1.91975,169600000.0
2009-04-01 02:16:00,1.9199,1.92055,1.9187,1.9204,160800000.0
2009-04-01 02:17:00,1.91995,1.9208,1.9183,1.91965,241200000.0
2009-04-01 02:18:00,1.91965,1.9202,1.9186,1.9191,226600000.0
2009-04-01 02:19:00,1.91895,1.921,1.91875,1.9207,238800000.0
2009-04-01 02:20:00,1.92075,1.92115,1.91945,1.9203,229400000.0
2009-04-01 02:21:00,1.92035,1.92035,1.9191,1.91995,128000000.0
2009-04-01 02:22:00,1.91995,1.9214,1.9199,1.92095,190400000.0
2009-04-01 02:23:00,1.921,1.9219,1.921,1.9219,136000000.0
2009-04-01 02:24:00,1.92205,1.92345,1.9208,1.9208,217200000.0
2009-04-01 02:25:00,1.9208,1.921,1.91945,1.91995,158400000.0
2009-04-01 02:26:00,1.9202,1.92135,1.9196,1.92075,129400000.0
2009-04-01 02:27:00,1.92105,1.92205,1.92075,1.9216,96400000.0
2009-04-01 02:28:00,1.9216,1.9217,1.9209,1.9209,63200000.0
2009-04-01 02:29:00,1.9207,1.92105,1.9197,1.9199,112400000.0
2009-04-01 02:30:00,1.9194,1.92625,1.9191,1.9249,283000000.0
2009-04-01 02:31:00,1.92435,1.9256,1.923,1.923,152200000.0
2009-04-01 02:32:00,1.923,1.92385,1.9226,1.92305,160400000.0
2009-04-01 02:33:00,1.92305,1.9241,1.9225,1.9234,196200000.0
2009-04-01 02:34:00,1.9237,1.92475,1.9232,1.9246,140400000.0
2009-04-01 02:35:00,1.92465,1.925,1.92435,1.9248,76800000.0
2009-04-01 02:36:00,1.92475,1.92475,1.92345,1.92365,174400000.0
2009-04-01 02:37:00,1.9236,1.92465,1.923,1.9242,226800000.0
2009-04-01 02:38:00,1.9242,1.9242,1.9228,1.9231,144000000.0
2009-04-01 02:39:00,1.9231,1.92415,1.9226,1.92415,191400000.0
2009-04-01 02:40:00,1.92415,1.92425,1.92105,1.9214,114800000.0
2009-04-01 02:41:00,1.9213,1.9226,1.9208,1.92245,160600000.0
2009-04-01 02:42:00,1.9224,1.9228,1.92155,1.9217,88200000.0
2009-04-01 02:43:00,1.9217,1.92205,1.9216,1.9219,102800000.0
2009-04-01 02:44:00,1.92175,1.92185,1.9197,1.92035,170400000.0
2009-04-01 02:45:00,1.92035,1.92115,1.91975,1.9198,213000000.0
2009-04-01 02:46:00,1.9196,1.9213,1.91955,1.9207,134200000.0
2009-04-01 02:47:00,1.9207,1.92135,1.92045,1.92075,120800000.0
2009-04-01 02:48:00,1.92065,1.92095,1.91925,1.9197,90600000.0
2009-04-01 02:49:00,1.91985,1.91985,1.91885,1.9193,91600000.0
2009-04-01 02:50:00,1.91935,1.9198,1.91825,1.9196,186200000.0
2009-04-01 02:51:00,1.9196,1.9196,1.91825,1.9191,144400000.0
2009-04-01 02:52:00,1.91905,1.92065,1.91895,1.91915,84000000.0
2009-04-01 02:53:00,1.91945,1.91955,1.91845,1.9193,93000000.0
2009-04-01 02:54:00,1.9192,1.92055,1.91715,1.9186,156600000.0
2009-04-01 02:55:00,1.91885,1.9203,1.91795,1.91825,284600000.0
2009-04-01 02:56:00,1.9181,1.91915,1.91785,1.918,224000000.0
2009-04-01 02:57:00,1.91795,1.91885,1.91725,1.9183,257400000.0
2009-04-01 02:58:00,1.9183,1.9187,1.91745,1.9177,258000000.0
2009-04-01 02:59:00,1.91775,1.9179,1.91675,1.91735,208400000.0
2009-04-01 03:00:00,1.91725,1.9191,1.9172,1.91845,130600000.0
2009-04-01 03:01:00,1.9185,1.91875,1.9177,1.918,96200000.0
2009-04-01 03:02:00,1.91785,1.9189,1.9173,1.918,116800000.0
2009-04-01 03:03:00,1.91785,1.91815,1.9173,1.91765,100400000.0
2009-04-01 03:04:00,1.91765,1.91815,1.91635,1.9172,183000000.0
2009-04-01 03:05:00,1.9172,1.91795,1.9169,1.91695,152000000.0
2009-04-01 03:06:00,1.91695,1.91745,1.91645,1.91695,139400000.0
2009-04-01 03:07:00,1.91705,1.91735,1.9163,1.91735,139200000.0
2009-04-01 03:08:00,1.91735,1.91805,1.9168,1.9168,153000000.0
2009-04-01 03:09:00,1.91695,1.91725,1.91615,1.91625,251000000.0
2009-04-01 03:10:00,1.91625,1.9171,1.9153,1.917,145000000.0
2009-04-01 03:11:00,1.9171,1.91755,1.9161,1.917,236600000.0
2009-04-01 03:12:00,1.917,1.918,1.91665,1.9172,201400000.0
2009-04-01 03:13:00,1.9172,1.91845,1.9169,1.91765,221800000.0
2009-04-01 03:14:00,1.91765,1.9183,1.9173,1.91775,185200000.0
2009-04-01 03:15:00,1.9174,1.91785,1.91685,1.91685,168600000.0
2009-04-01 03:16:00,1.9168,1.9177,1.9168,1.9177,180000000.0
2009-04-01 03:17:00,1.9178,1.9182,1.9164,1.9167,158400000.0
2009-04-01 03:18:00,1.9167,1.917,1.91465,1.91585,96000000.0
2009-04-01 03:19:00,1.9158,1.916,1.9142,1.916,135200000.0
2009-04-01 03:20:00,1.9159,1.9163,1.91455,1.9156,210600000.0
2009-04-01 03:21:00,1.91555,1.9162,1.91505,1.9162,99200000.0
2009-04-01 03:22:00,1.91605,1.9163,1.9152,1.91585,126600000.0
2009-04-01 03:23:00,1.91565,1.91595,1.91445,1.9146,183200000.0
2009-04-01 03:24:00,1.9149,1.9152,1.9141,1.9142,137800000.0
2009-04-01 03:25:00,1.91445,1.9148,1.91245,1.9127,218400000.0
2009-04-01 03:26:00,1.91305,1.9147,1.912,1.9145,202600000.0
2009-04-01 03:27:00,1.91455,1.91515,1.9137,1.91465,196000000.0
2009-04-01 03:28:00,1.91455,1.9154,1.91385,1.91525,187800000.0
2009-04-01 03:29:00,1.91525,1.9158,1.91475,1.9149,153400000.0
2009-04-01 03:30:00,1.9149,1.91585,1.91415,1.915,165200000.0
2009-04-01 03:31:00,1.915,1.91525,1.91445,1.915,120600000.0
2009-04-01 03:32:00,1.91495,1.91505,1.91475,1.9148,55200000.0
2009-04-01 03:33:00,1.9149,1.9152,1.91465,1.9148,75200000.0
2009-04-01 03:34:00,1.9148,1.9156,1.9147,1.9147,86000000.0
2009-04-01 03:35:00,1.9147,1.9152,1.91465,1.9151,28800000.0
2009-04-01 03:36:00,1.915,1.91595,1.91495,1.91595,56000000.0
2009-04-01 03:37:00,1.91595,1.91665,1.91525,1.91565,128800000.0
2009-04-01 03:38:00,1.91575,1.91605,1.915,1.9159,55400000.0
2009-04-01 03:39:00,1.9159,1.9159,1.915,1.9156,23200000.0
2009-04-01 03:40:00,1.91565,1.9165,1.91495,1.91615,73000000.0
2009-04-01 03:41:00,1.9162,1.9166,1.9159,1.91615,53600000.0
2009-04-01 03:42:00,1.91615,1.91615,1.915,1.91595,66400000.0
2009-04-01 03:43:00,1.91585,1.91585,1.91405,1.91465,109000000.0
2009-04-01 03:44:00,1.9146,1.91465,1.9142,1.91445,68800000.0
2009-04-01 03:45:00,1.91445,1.9145,1.91395,1.9145,101800000.0
2009-04-01 03:46:00,1.91465,1.91525,1.9146,1.91505,48000000.0
2009-04-01 03:47:00,1.91495,1.9152,1.91425,1.9149,93800000.0
2009-04-01 03:48:00,1.9149,1.91555,1.9149,1.91525,48800000.0
2009-04-01 03:49:00,1.9152,1.9152,1.91315,1.91365,81400000.0
2009-04-01 03:50:00,1.9137,1.91465,1.9137,1.9146,60800000.0
2009-04-01 03:51:00,1.9144,1.9155,1.91345,1.91345,100200000.0
2009-04-01 03:52:00,1.9138,1.91435,1.9136,1.91385,127200000.0
2009-04-01 03:53:00,1.91385,1.9145,1.9138,1.91445,65600000.0
2009-04-01 03:54:00,1.9143,1.9143,1.9139,1.9142,20800000.0
2009-04-01 03:55:00,1.91425,1.9149,1.914,1.9149,40800000.0
2009-04-01 03:56:00,1.9149,1.915,1.91455,1.91465,32400000.0
2009-04-01 03:57:00,1.91485,1.9152,1.9138,1.9144,117400000.0
2009-04-01 03:58:00,1.9147,1.9149,1.9142,1.9145,49600000.0
2009-04-01 03:59:00,1.91465,1.91505,1.91455,1.91495,43200000.0
2009-04-01 04:00:00,1.915,1.915,1.91415,1.91425,123400000.0
2009-04-01 04:01:00,1.91425,1.9153,1.91425,1.9152,69200000.0
2009-04-01 04:02:00,1.91545,1.91575,1.9148,1.91525,55000000.0
2009-04-01 04:03:00,1.91515,1.91565,1.91515,1.91545,18400000.0
2009-04-01 04:04:00,1.91535,1.91615,1.91535,1.91585,46600000.0
2009-04-01 04:05:00,1.91575,1.91575,1.9149,1.9152,125600000.0
2009-04-01 04:06:00,1.9154,1.91555,1.9147,1.9148,95000000.0
2009-04-01 04:07:00,1.9149,1.9162,1.9149,1.9158,67800000.0
2009-04-01 04:08:00,1.91575,1.91575,1.9149,1.915,29200000.0
2009-04-01 04:09:00,1.9152,1.9159,1.91465,1.9155,66600000.0
2009-04-01 04:10:00,1.91545,1.91585,1.91545,1.91585,30400000.0
2009-04-01 04:11:00,1.9158,1.9158,1.91515,1.9154,61000000.0
2009-04-01 04:12:00,1.9157,1.9158,1.9153,1.9154,29200000.0
2009-04-01 04:13:00,1.9154,1.9154,1.91465,1.9147,73600000.0
2009-04-01 04:14:00,1.9148,1.9158,1.91395,1.9149,121800000.0
2009-04-01 04:15:00,1.9148,1.91495,1.91425,1.91465,71800000.0
2009-04-01 04:16:00,1.91465,1.9162,1.91465,1.91585,62600000.0
2009-04-01 04:17:00,1.91585,1.9159,1.9156,1.91575,46000000.0
2009-04-01 04:18:00,1.91565,1.91585,1.9151,1.91555,90200000.0
2009-04-01 04:19:00,1.91565,1.91595,1.91555,1.91555,28800000.0
2009-04-01 04:20:00,1.91565,1.91595,1.91555,1.91565,20600000.0
2009-04-01 04:21:00,1.91555,1.9158,1.9154,1.9155,60800000.0
2009-04-01 04:22:00,1.9154,1.91565,1.9154,1.9155,21600000.0
2009-04-01 04:23:00,1.91545,1.9155,1.91485,1.9151,56800000.0
2009-04-01 04:24:00,1.91535,1.9161,1.91535,1.91595,50800000.0
2009-04-01 04:25:00,1.91595,1.9165,1.9152,1.91555,96800000.0
2009-04-01 04:26:00,1.91555,1.91585,1.9153,1.91545,77600000.0
2009-04-01 04:27:00,1.91545,1.91585,1.91535,1.91585,45800000.0
2009-04-01 04:28:00,1.91585,1.91605,1.91535,1.91595,82000000.0
2009-04-01 04:29:00,1.91605,1.91605,1.91545,1.91565,87400000.0
2009-04-01 04:30:00,1.9155,1.9161,1.91525,1.9157,83000000.0
2009-04-01 04:31:00,1.9158,1.91615,1.9157,1.9159,83200000.0
2009-04-01 04:32:00,1.91595,1.9168,1.91595,1.91665,86000000.0
2009-04-01 04:33:00,1.9168,1.9171,1.9159,1.91695,137600000.0
2009-04-01 04:34:00,1.91695,1.917,1.9162,1.91655,95200000.0
2009-04-01 04:35:00,1.9166,1.9174,1.91655,1.91685,49000000.0
2009-04-01 04:36:00,1.91705,1.91705,1.9163,1.91655,59200000.0
2009-04-01 04:37:00,1.9165,1.91685,1.91615,1.91615,106600000.0
2009-04-01 04:38:00,1.91615,1.91645,1.9157,1.91585,121600000.0
2009-04-01 04:39:00,1.91575,1.91715,1.91565,1.91715,69600000.0
2009-04-01 04:40:00,1.9172,1.9175,1.9169,1.9169,41600000.0
2009-04-01 04:41:00,1.91705,1.91775,1.9167,1.9171,109200000.0
2009-04-01 04:42:00,1.917,1.9183,1.9167,1.91705,138400000.0
2009-04-01 04:43:00,1.91705,1.91735,1.91665,1.9168,58800000.0
2009-04-01 04:44:00,1.9168,1.91705,1.91575,1.9166,80000000.0
2009-04-01 04:45:00,1.9166,1.9166,1.916,1.9166,32000000.0
2009-04-01 04:46:00,1.9166,1.91675,1.91635,1.9167,35200000.0
2009-04-01 04:47:00,1.91635,1.9164,1.91545,1.91555,69400000.0
2009-04-01 04:48:00,1.91565,1.9162,1.91565,1.9162,30800000.0
2009-04-01 04:49:00,1.9164,1.9164,1.9162,1.9163,4800000.0
2009-04-01 04:50:00,1.9161,1.91645,1.9161,1.91645,16000000.0
2009-04-01 04:51:00,1.91635,1.91675,1.91625,1.91665,51200000.0
2009-04-01 04:52:00,1.9168,1.9168,1.9162,1.91625,45600000.0
2009-04-01 04:53:00,1.91635,1.9166,1.9163,1.91645,17600000.0
2009-04-01 04:54:00,1.9166,1.91665,1.9166,1.91665,4800000.0
2009-04-01 04:55:00,1.91675,1.917,1.91675,1.9169,32800000.0
2009-04-01 04:56:00,1.917,1.917,1.91675,1.917,17600000.0
2009-04-01 04:57:00,1.917,1.917,1.9166,1.9168,32800000.0
2009-04-01 04:58:00,1.91685,1.91685,1.91635,1.91675,30400000.0
2009-04-01 04:59:00,1.9166,1.91685,1.9166,1.91675,12800000.0
2009-04-01 05:00:00,1.9167,1.9168,1.91655,1.91675,20000000.0
2009-04-01 05:01:00,1.9168,1.9169,1.9167,1.91675,17600000.0
2009-04-01 05:02:00,1.9167,1.9168,1.916,1.916,26400000.0
2009-04-01 05:03:00,1.91595,1.91615,1.91545,1.91565,74400000.0
2009-04-01 05:04:00,1.91565,1.9161,1.9153,1.9161,87200000.0
2009-04-01 05:05:00,1.9162,1.91645,1.91575,1.91585,97800000.0
2009-04-01 05:06:00,1.91585,1.9165,1.91585,1.9165,46400000.0
2009-04-01 05:07:00,1.9166,1.91715,1.91655,1.91685,84000000.0
2009-04-01 05:08:00,1.91685,1.91715,1.9168,1.91695,28800000.0
2009-04-01 05:09:00,1.917,1.917,1.9165,1.91695,36800000.0
2009-04-01 05:10:00,1.91715,1.91795,1.91705,1.91775,125000000.0
2009-04-01 05:11:00,1.9177,1.9179,1.91745,1.9175,50600000.0
2009-04-01 05:12:00,1.9176,1.91775,1.9176,1.9176,6400000.0
2009-04-01 05:13:00,1.9176,1.9176,1.9175,1.9175,3200000.0
2009-04-01 05:14:00,1.9175,1.9176,1.91745,1.9175,11200000.0
2009-04-01 05:15:00,1.9176,1.9176,1.9176,1.9176,4800000.0
2009-04-01 05:16:00,1.9176,1.9176,1.91745,1.9176,8000000.0
2009-04-01 05:17:00,1.9175,1.9176,1.9175,1.9176,11200000.0
2009-04-01 05:18:00,1.9176,1.91815,1.9176,1.91775,55400000.0
2009-04-01 05:19:00,1.91775,1.9178,1.9175,1.91755,14400000.0
2009-04-01 05:20:00,1.9176,1.9176,1.9173,1.91745,12800000.0
2009-04-01 05:21:00,1.9175,1.9175,1.91745,1.91745,9600000.0
2009-04-01 05:22:00,1.91735,1.91745,1.91735,1.91745,8800000.0
2009-04-01 05:23:00,1.9173,1.9173,1.9173,1.9173,4000000.0
2009-04-01 05:24:00,1.9173,1.91805,1.9173,1.9176,23200000.0
2009-04-01 05:25:00,1.9176,1.91855,1.9176,1.91835,57400000.0
2009-04-01 05:26:00,1.9183,1.9183,1.91775,1.91785,54900000.0
2009-04-01 05:27:00,1.9179,1.918,1.9178,1.918,30800000.0
2009-04-01 05:28:00,1.918,1.9181,1.918,1.91805,11400000.0
2009-04-01 05:29:00,1.91825,1.91825,1.91785,1.91825,29800000.0
2009-04-01 05:30:00,1.91825,1.9186,1.91815,1.9185,41000000.0
2009-04-01 05:31:00,1.9185,1.91855,1.91775,1.91775,48000000.0
2009-04-01 05:32:00,1.9179,1.918,1.91755,1.9176,39200000.0
2009-04-01 05:33:00,1.9177,1.91775,1.9176,1.9176,18600000.0
2009-04-01 05:34:00,1.9176,1.91775,1.91725,1.91775,50000000.0
2009-04-01 05:35:00,1.91795,1.91795,1.91755,1.9177,72400000.0
2009-04-01 05:36:00,1.9177,1.91805,1.9176,1.91805,85600000.0
2009-04-01 05:37:00,1.91835,1.919,1.91805,1.91865,111000000.0
2009-04-01 05:38:00,1.9186,1.91865,1.91835,1.91865,34400000.0
2009-04-01 05:39:00,1.91865,1.91865,1.91795,1.91845,131000000.0
2009-04-01 05:40:00,1.9185,1.9185,1.91765,1.9178,81000000.0
2009-04-01 05:41:00,1.9178,1.9184,1.9177,1.91835,52800000.0
2009-04-01 05:42:00,1.91835,1.91985,1.91825,1.91895,193400000.0
2009-04-01 05:43:00,1.91885,1.9191,1.9187,1.91895,52400000.0
2009-04-01 05:44:00,1.91905,1.92015,1.9187,1.9197,104200000.0
2009-04-01 05:45:00,1.9193,1.9202,1.91905,1.9201,51400000.0
2009-04-01 05:46:00,1.9202,1.9204,1.91965,1.91965,22400000.0
2009-04-01 05:47:00,1.9198,1.92,1.9197,1.92,33000000.0
2009-04-01 05:48:00,1.92,1.92,1.91765,1.91775,65600000.0
2009-04-01 05:49:00,1.9177,1.91945,1.9175,1.91945,91200000.0
2009-04-01 05:50:00,1.91955,1.9197,1.9186,1.91925,69600000.0
2009-04-01 05:51:00,1.91945,1.91945,1.9194,1.91945,4800000.0
2009-04-01 05:52:00,1.91945,1.91975,1.9178,1.91795,118000000.0
2009-04-01 05:53:00,1.91805,1.9186,1.91805,1.9184,60800000.0
2009-04-01 05:54:00,1.91835,1.91845,1.9178,1.91795,42400000.0
2009-04-01 05:55:00,1.91805,1.91815,1.9174,1.91755,53600000.0
2009-04-01 05:56:00,1.9175,1.91755,1.9174,1.91755,8800000.0
2009-04-01 05:57:00,1.91755,1.91755,1.91715,1.91725,32000000.0
2009-04-01 05:58:00,1.91735,1.9176,1.9172,1.9174,44800000.0
2009-04-01 05:59:00,1.9174,1.91765,1.9174,1.91755,52000000.0
2009-04-01 06:00:00,1.91765,1.9183,1.91765,1.91795,53800000.0
2009-04-01 06:01:00,1.9182,1.9183,1.9175,1.9175,70800000.0
2009-04-01 06:02:00,1.9176,1.9188,1.9176,1.9188,36800000.0
2009-04-01 06:03:00,1.9189,1.9192,1.9186,1.9187,65600000.0
2009-04-01 06:04:00,1.91875,1.919,1.9187,1.919,37800000.0
2009-04-01 06:05:00,1.9189,1.9189,1.9188,1.9188,27200000.0
2009-04-01 06:06:00,1.9189,1.919,1.9185,1.9185,87200000.0
2009-04-01 06:07:00,1.9185,1.9191,1.91815,1.91855,114000000.0
2009-04-01 06:08:00,1.91855,1.9192,1.91855,1.91875,43200000.0
2009-04-01 06:09:00,1.91875,1.9195,1.91805,1.9183,89800000.0
2009-04-01 06:10:00,1.91835,1.919,1.91775,1.91845,100000000.0
2009-04-01 06:11:00,1.9185,1.9191,1.9184,1.9185,117400000.0
2009-04-01 06:12:00,1.9185,1.91885,1.91755,1.91765,77200000.0
2009-04-01 06:13:00,1.9178,1.9179,1.9172,1.91745,105800000.0
2009-04-01 06:14:00,1.9174,1.91785,1.9166,1.9171,102800000.0
2009-04-01 06:15:00,1.9172,1.9179,1.9169,1.9171,70200000.0
2009-04-01 06:16:00,1.91725,1.918,1.91705,1.9172,166200000.0
2009-04-01 06:17:00,1.91735,1.91735,1.9166,1.9167,84400000.0
2009-04-01 06:18:00,1.9167,1.91755,1.9165,1.9174,118400000.0
2009-04-01 06:19:00,1.91755,1.919,1.9174,1.919,94000000.0
2009-04-01 06:20:00,1.9189,1.9189,1.9181,1.9186,48400000.0
2009-04-01 06:21:00,1.9187,1.91875,1.91805,1.9185,44800000.0
2009-04-01 06:22:00,1.91845,1.91845,1.9177,1.91805,63200000.0
2009-04-01 06:23:00,1.9181,1.9181,1.9165,1.9171,78000000.0
2009-04-01 06:24:00,1.9171,1.9173,1.9163,1.9169,87600000.0
2009-04-01 06:25:00,1.91665,1.9177,1.9162,1.91695,121200000.0
2009-04-01 06:26:00,1.91735,1.9174,1.9165,1.9168,47200000.0
2009-04-01 06:27:00,1.9167,1.91705,1.9167,1.9169,30400000.0
2009-04-01 06:28:00,1.91705,1.9175,1.91705,1.91745,34400000.0
2009-04-01 06:29:00,1.9174,1.9182,1.9174,1.918,56800000.0
2009-04-01 06:30:00,1.9179,1.91795,1.9156,1.9168,116000000.0
2009-04-01 06:31:00,1.91685,1.9173,1.91645,1.9173,98000000.0
2009-04-01 06:32:00,1.9174,1.91785,1.91705,1.91725,105200000.0
2009-04-01 06:33:00,1.91725,1.9179,1.91725,1.9174,117000000.0
2009-04-01 06:34:00,1.9173,1.9178,1.9171,1.9174,77000000.0
2009-04-01 06:35:00,1.9177,1.91785,1.91735,1.91775,41200000.0
2009-04-01 06:36:00,1.9179,1.918,1.91705,1.9177,60800000.0
2009-04-01 06:37:00,1.9177,1.9178,1.91675,1.9169,79200000.0
2009-04-01 06:38:00,1.9169,1.9175,1.91645,1.91725,93200000.0
2009-04-01 06:39:00,1.91735,1.91735,1.91695,1.9171,14400000.0
2009-04-01 06:40:00,1.9171,1.9172,1.91695,1.91705,25600000.0
2009-04-01 06:41:00,1.91715,1.91735,1.9171,1.91725,40600000.0
2009-04-01 06:42:00,1.91725,1.9178,1.91725,1.91775,16000000.0
2009-04-01 06:43:00,1.91775,1.91825,1.91735,1.91795,60000000.0
2009-04-01 06:44:00,1.91805,1.91805,1.91755,1.91755,30000000.0
2009-04-01 06:45:00,1.9177,1.91785,1.9175,1.9178,34000000.0
2009-04-01 06:46:00,1.91755,1.9178,1.9172,1.91755,33800000.0
2009-04-01 06:47:00,1.91755,1.9178,1.9171,1.9176,40800000.0
2009-04-01 06:48:00,1.9175,1.91775,1.9175,1.91775,8000000.0
2009-04-01 06:49:00,1.9176,1.91835,1.9173,1.9182,56800000.0
2009-04-01 06:50:00,1.9183,1.9189,1.9181,1.9188,29200000.0
2009-04-01 06:51:00,1.91865,1.9189,1.9179,1.9182,71400000.0
2009-04-01 06:52:00,1.9183,1.91855,1.91805,1.9182,43200000.0
2009-04-01 06:53:00,1.9184,1.91845,1.91835,1.91835,6400000.0
2009-04-01 06:54:00,1.9182,1.91865,1.9182,1.91865,13600000.0
2009-04-01 06:55:00,1.9188,1.91915,1.91825,1.9187,72000000.0
2009-04-01 06:56:00,1.91885,1.9189,1.9183,1.9183,36800000.0
2009-04-01 06:57:00,1.9184,1.9187,1.9182,1.9184,65600000.0
2009-04-01 06:58:00,1.9182,1.9183,1.91805,1.91815,41600000.0
2009-04-01 06:59:00,1.91835,1.91865,1.91795,1.9181,122200000.0
2009-04-01 07:00:00,1.91805,1.9186,1.91805,1.9182,51400000.0
2009-04-01 07:01:00,1.9183,1.9185,1.9183,1.91845,9600000.0
2009-04-01 07:02:00,1.9186,1.91875,1.918,1.9182,62800000.0
2009-04-01 07:03:00,1.9183,1.91835,1.9182,1.9183,14400000.0
2009-04-01 07:04:00,1.9183,1.9185,1.9183,1.91845,6400000.0
2009-04-01 07:05:00,1.91845,1.91845,1.91805,1.91805,14400000.0
2009-04-01 07:06:00,1.91815,1.91815,1.918,1.9181,27200000.0
2009-04-01 07:07:00,1.91805,1.91815,1.91805,1.91815,6400000.0
2009-04-01 07:08:00,1.91805,1.9181,1.91725,1.91725,28800000.0
2009-04-01 07:09:00,1.9175,1.9177,1.91695,1.91755,68000000.0
2009-04-01 07:10:00,1.91755,1.9179,1.91665,1.9169,98400000.0
2009-04-01 07:11:00,1.91725,1.91785,1.91725,1.91785,35200000.0
2009-04-01 07:12:00,1.9177,1.9178,1.9176,1.9177,30400000.0
2009-04-01 07:13:00,1.91775,1.918,1.9177,1.9179,24000000.0
2009-04-01 07:14:00,1.918,1.91805,1.91765,1.9179,44000000.0
2009-04-01 07:15:00,1.918,1.918,1.91775,1.9178,22400000.0
2009-04-01 07:16:00,1.9178,1.9187,1.91775,1.9186,56600000.0
2009-04-01 07:17:00,1.91855,1.9193,1.91775,1.9187,147400000.0
2009-04-01 07:18:00,1.91865,1.9191,1.9178,1.91895,114400000.0
2009-04-01 07:19:00,1.91895,1.919,1.91785,1.9181,96000000.0
2009-04-01 07:20:00,1.91805,1.9184,1.9176,1.91835,188800000.0
2009-04-01 07:21:00,1.9184,1.9186,1.9173,1.9175,147200000.0
2009-04-01 07:22:00,1.9175,1.91765,1.9172,1.91755,97000000.0
2009-04-01 07:23:00,1.9176,1.9182,1.9165,1.91775,135000000.0
2009-04-01 07:24:00,1.9177,1.9177,1.91695,1.91735,104200000.0
2009-04-01 07:25:00,1.91735,1.91745,1.91685,1.91715,147800000.0
2009-04-01 07:26:00,1.91725,1.918,1.91725,1.9175,139000000.0
2009-04-01 07:27:00,1.91745,1.918,1.9169,1.918,88400000.0
2009-04-01 07:28:00,1.9179,1.9179,1.91695,1.9173,72200000.0
2009-04-01 07:29:00,1.9176,1.91765,1.9169,1.91705,98800000.0
2009-04-01 07:30:00,1.91715,1.91795,1.917,1.9179,58100000.0
2009-04-01 07:31:00,1.91805,1.91805,1.9166,1.9168,51400000.0
2009-04-01 07:32:00,1.9168,1.9168,1.9162,1.9162,14400000.0
2009-04-01 07:33:00,1.9163,1.9166,1.9163,1.9166,12800000.0
2009-04-01 07:34:00,1.91645,1.91645,1.9163,1.9163,28800000.0
2009-04-01 07:35:00,1.9164,1.91675,1.9164,1.9165,22400000.0
2009-04-01 07:36:00,1.91645,1.9173,1.9161,1.91705,82800000.0
2009-04-01 07:37:00,1.9169,1.9176,1.9167,1.9176,78600000.0
2009-04-01 07:38:00,1.9175,1.9175,1.91645,1.91685,129600000.0
2009-04-01 07:39:00,1.91685,1.91695,1.91635,1.91645,102800000.0
2009-04-01 07:40:00,1.9164,1.91655,1.9162,1.9164,38400000.0
2009-04-01 07:41:00,1.91635,1.9176,1.9162,1.9175,117600000.0
2009-04-01 07:42:00,1.9176,1.91775,1.91735,1.9175,44800000.0
2009-04-01 07:43:00,1.9176,1.9176,1.9172,1.9173,23200000.0
2009-04-01 07:44:00,1.91735,1.91745,1.91715,1.91715,14400000.0
2009-04-01 07:45:00,1.9171,1.9173,1.91695,1.91695,19200000.0
2009-04-01 07:46:00,1.917,1.91715,1.9169,1.9169,29800000.0
2009-04-01 07:47:00,1.917,1.917,1.91665,1.91665,44200000.0
2009-04-01 07:48:00,1.9167,1.9173,1.91665,1.91695,78000000.0
2009-04-01 07:49:00,1.91695,1.91845,1.9169,1.9179,82400000.0
2009-04-01 07:50:00,1.918,1.918,1.9157,1.9174,125000000.0
2009-04-01 07:51:00,1.91745,1.91785,1.9172,1.9174,68000000.0
2009-04-01 07:52:00,1.91755,1.91755,1.91625,1.9168,129200000.0
2009-04-01 07:53:00,1.9167,1.9168,1.91565,1.916,116200000.0
2009-04-01 07:54:00,1.916,1.91665,1.91505,1.9165,194800000.0
2009-04-01 07:55:00,1.91655,1.91735,1.916,1.9172,127000000.0
2009-04-01 07:56:00,1.9171,1.9174,1.9169,1.91695,83600000.0
2009-04-01 07:57:00,1.91695,1.91695,1.9153,1.91575,84000000.0
2009-04-01 07:58:00,1.9159,1.9159,1.91485,1.9155,137600000.0
2009-04-01 07:59:00,1.9156,1.91775,1.9156,1.91725,106200000.0
2009-04-01 08:00:00,1.9173,1.91805,1.91635,1.917,204800000.0
2009-04-01 08:01:00,1.9171,1.9171,1.9148,1.915,346400000.0
2009-04-01 08:02:00,1.91495,1.9161,1.91485,1.91535,205600000.0
2009-04-01 08:03:00,1.9154,1.9156,1.9147,1.9148,151400000.0
2009-04-01 08:04:00,1.91485,1.91535,1.9144,1.91515,229400000.0
2009-04-01 08:05:00,1.91515,1.9155,1.91395,1.91495,214600000.0
2009-04-01 08:06:00,1.91495,1.915,1.91375,1.914,220000000.0
2009-04-01 08:07:00,1.9141,1.91555,1.9136,1.91525,148000000.0
2009-04-01 08:08:00,1.91525,1.9157,1.91525,1.9155,162000000.0
2009-04-01 08:09:00,1.91555,1.91595,1.91505,1.91515,92400000.0
2009-04-01 08:10:00,1.9153,1.9159,1.91525,1.9153,149600000.0
2009-04-01 08:11:00,1.9155,1.9159,1.91465,1.91515,180200000.0
2009-04-01 08:12:00,1.91515,1.9158,1.9151,1.91545,92800000.0
2009-04-01 08:13:00,1.9155,1.9157,1.91535,1.91555,64800000.0
2009-04-01 08:14:00,1.9155,1.91595,1.915,1.91555,130600000.0
2009-04-01 08:15:00,1.91565,1.9159,1.91535,1.91535,152400000.0
2009-04-01 08:16:00,1.9154,1.91595,1.9152,1.91575,183400000.0
2009-04-01 08:17:00,1.9158,1.9166,1.9155,1.9156,190200000.0
2009-04-01 08:18:00,1.91585,1.91675,1.91555,1.91675,163400000.0
2009-04-01 08:19:00,1.91655,1.91685,1.9158,1.91595,136000000.0
2009-04-01 08:20:00,1.91585,1.916,1.9153,1.91575,108000000.0
2009-04-01 08:21:00,1.91585,1.91585,1.91485,1.915,65200000.0
2009-04-01 08:22:00,1.9149,1.91605,1.9147,1.91605,176800000.0
2009-04-01 08:23:00,1.91585,1.9159,1.91495,1.91525,100000000.0
2009-04-01 08:24:00,1.91535,1.91545,1.91465,1.91515,61600000.0
2009-04-01 08:25:00,1.91525,1.91565,1.91475,1.9153,138400000.0
2009-04-01 08:26:00,1.9154,1.917,1.9154,1.917,165000000.0
2009-04-01 08:27:00,1.917,1.91825,1.917,1.9174,184000000.0
2009-04-01 08:28:00,1.9175,1.9178,1.91665,1.91685,89600000.0
2009-04-01 08:29:00,1.9169,1.9169,1.9153,1.91565,106800000.0
2009-04-01 08:30:00,1.9158,1.91605,1.91505,1.9159,214000000.0
2009-04-01 08:31:00,1.916,1.91605,1.915,1.9158,200000000.0
2009-04-01 08:32:00,1.91575,1.9164,1.9154,1.91615,177200000.0
2009-04-01 08:33:00,1.91605,1.91615,1.9146,1.91555,138400000.0
2009-04-01 08:34:00,1.91555,1.9171,1.91525,1.91545,190200000.0
2009-04-01 08:35:00,1.91565,1.9161,1.9153,1.9161,93000000.0
2009-04-01 08:36:00,1.9162,1.9164,1.91525,1.9158,162600000.0
2009-04-01 08:37:00,1.91545,1.91625,1.91545,1.916,151800000.0
2009-04-01 08:38:00,1.916,1.91715,1.9159,1.9165,184800000.0
2009-04-01 08:39:00,1.91655,1.91655,1.9161,1.91615,88400000.0
2009-04-01 08:40:00,1.91615,1.91615,1.91555,1.916,135600000.0
2009-04-01 08:41:00,1.916,1.91625,1.9144,1.9151,159600000.0
2009-04-01 08:42:00,1.9151,1.9159,1.91505,1.91535,174400000.0
2009-04-01 08:43:00,1.9155,1.91565,1.9145,1.9155,125600000.0
2009-04-01 08:44:00,1.91565,1.9158,1.91495,1.9152,102800000.0
2009-04-01 08:45:00,1.9152,1.9152,1.91415,1.9146,178800000.0
2009-04-01 08:46:00,1.9145,1.915,1.914,1.91465,111800000.0
2009-04-01 08:47:00,1.91455,1.91475,1.91405,1.91405,123600000.0
2009-04-01 08:48:00,1.91415,1.9144,1.91365,1.9143,123200000.0
2009-04-01 08:49:00,1.9143,1.9143,1.91325,1.91385,107400000.0
2009-04-01 08:50:00,1.91385,1.91435,1.9137,1.91405,117600000.0
2009-04-01 08:51:00,1.91425,1.9145,1.9139,1.91435,76800000.0
2009-04-01 08:52:00,1.9142,1.9147,1.9138,1.9147,132800000.0
2009-04-01 08:53:00,1.91435,1.915,1.91375,1.91395,124600000.0
2009-04-01 08:54:00,1.91395,1.91425,1.91375,1.91395,162800000.0
2009-04-01 08:55:00,1.91395,1.914,1.9134,1.9135,90200000.0
2009-04-01 08:56:00,1.91365,1.91435,1.91355,1.91415,143600000.0
2009-04-01 08:57:00,1.91415,1.91415,1.91325,1.9138,188200000.0
2009-04-01 08:58:00,1.9138,1.91435,1.9135,1.9138,91800000.0
2009-04-01 08:59:00,1.9138,1.9143,1.91325,1.91375,107400000.0
2009-04-01 09:00:00,1.91385,1.9144,1.91325,1.91385,253000000.0
2009-04-01 09:01:00,1.91385,1.91405,1.912,1.912,225200000.0
2009-04-01 09:02:00,1.91215,1.9127,1.9112,1.91205,208700000.0
2009-04-01 09:03:00,1.91205,1.91225,1.9102,1.9107,269900000.0
2009-04-01 09:04:00,1.9107,1.91125,1.91045,1.9112,238000000.0
2009-04-01 09:05:00,1.9112,1.9123,1.9112,1.91155,228400000.0
2009-04-01 09:06:00,1.91155,1.91155,1.91055,1.9111,313400000.0
2009-04-01 09:07:00,1.91125,1.9127,1.91085,1.9117,251200000.0
2009-04-01 09:08:00,1.9116,1.9125,1.91085,1.9119,291400000.0
2009-04-01 09:09:00,1.91185,1.91225,1.9111,1.9114,120800000.0
2009-04-01 09:10:00,1.91135,1.91145,1.9109,1.9114,137400000.0
2009-04-01 09:11:00,1.9113,1.9114,1.91085,1.91115,188000000.0
2009-04-01 09:12:00,1.91115,1.9115,1.9105,1.9105,263200000.0
2009-04-01 09:13:00,1.9105,1.9109,1.90985,1.91005,338000000.0
2009-04-01 09:14:00,1.9103,1.9105,1.9096,1.91045,272200000.0
2009-04-01 09:15:00,1.91045,1.9111,1.9099,1.91085,204000000.0
2009-04-01 09:16:00,1.9108,1.91185,1.9108,1.91185,150400000.0
2009-04-01 09:17:00,1.9117,1.91195,1.9113,1.9114,180400000.0
2009-04-01 09:18:00,1.9112,1.91195,1.9111,1.9113,219200000.0
2009-04-01 09:19:00,1.9113,1.9114,1.9109,1.9112,106600000.0
2009-04-01 09:20:00,1.9112,1.91155,1.91055,1.91095,185800000.0
2009-04-01 09:21:00,1.9108,1.91145,1.9108,1.9109,118400000.0
2009-04-01 09:22:00,1.911,1.911,1.91005,1.9107,199200000.0
2009-04-01 09:23:00,1.91075,1.91085,1.90985,1.91045,229000000.0
2009-04-01 09:24:00,1.9104,1.91055,1.90985,1.90995,332600000.0
2009-04-01 09:25:00,1.90995,1.91065,1.9092,1.91065,288800000.0
2009-04-01 09:26:00,1.91075,1.9113,1.91,1.91125,333600000.0
2009-04-01 09:27:00,1.9112,1.9114,1.91105,1.9113,182800000.0
2009-04-01 09:28:00,1.91125,1.91125,1.9107,1.9108,395200000.0
2009-04-01 09:29:00,1.9109,1.9111,1.9099,1.91025,251600000.0
2009-04-01 09:30:00,1.9103,1.91095,1.91015,1.91055,231000000.0
2009-04-01 09:31:00,1.91055,1.91115,1.91055,1.9108,154600000.0
2009-04-01 09:32:00,1.91085,1.9109,1.9097,1.9097,117800000.0
2009-04-01 09:33:00,1.9097,1.91045,1.90955,1.9104,223400000.0
2009-04-01 09:34:00,1.9104,1.9104,1.9093,1.9094,368600000.0
2009-04-01 09:35:00,1.9095,1.9102,1.9095,1.9101,172000000.0
2009-04-01 09:36:00,1.91015,1.9111,1.9097,1.91085,243000000.0
2009-04-01 09:37:00,1.911,1.9112,1.9103,1.91095,226800000.0
2009-04-01 09:38:00,1.9109,1.91135,1.91085,1.9111,235500000.0
2009-04-01 09:39:00,1.91115,1.9115,1.9105,1.91125,197000000.0
2009-04-01 09:40:00,1.9113,1.912,1.91115,1.91155,162800000.0
2009-04-01 09:41:00,1.9118,1.912,1.9114,1.91175,181400000.0
2009-04-01 09:42:00,1.9117,1.9117,1.91095,1.9114,124800000.0
2009-04-01 09:43:00,1.9114,1.91205,1.911,1.91145,174400000.0
2009-04-01 09:44:00,1.9114,1.91175,1.91085,1.9115,206000000.0
2009-04-01 09:45:00,1.9116,1.91245,1.91145,1.9123,204200000.0
2009-04-01 09:46:00,1.9123,1.91285,1.91205,1.91235,157200000.0
2009-04-01 09:47:00,1.91235,1.9127,1.9122,1.9123,121600000.0
2009-04-01 09:48:00,1.91245,1.91255,1.9117,1.91225,139000000.0
2009-04-01 09:49:00,1.9123,1.9136,1.912,1.91305,209000000.0
2009-04-01 09:50:00,1.91295,1.91365,1.91265,1.91275,179200000.0
2009-04-01 09:51:00,1.91275,1.9133,1.91275,1.91325,133400000.0
2009-04-01 09:52:00,1.9132,1.9136,1.91315,1.9133,74000000.0
2009-04-01 09:53:00,1.91335,1.9144,1.91335,1.9143,170200000.0
2009-04-01 09:54:00,1.91435,1.9152,1.9139,1.91465,256000000.0
2009-04-01 09:55:00,1.91465,1.91515,1.91385,1.91465,151000000.0
2009-04-01 09:56:00,1.9147,1.91535,1.9145,1.91515,167400000.0
2009-04-01 09:57:00,1.91515,1.9156,1.9143,1.9143,152600000.0
2009-04-01 09:58:00,1.9143,1.9147,1.9142,1.9143,175600000.0
2009-04-01 09:59:00,1.9144,1.9156,1.91435,1.91535,217800000.0
2009-04-01 10:00:00,1.91535,1.91535,1.91395,1.91475,244800000.0
2009-04-01 10:01:00,1.9147,1.9152,1.91445,1.9148,207000000.0
2009-04-01 10:02:00,1.91495,1.91495,1.91405,1.91425,218000000.0
2009-04-01 10:03:00,1.9141,1.91425,1.9136,1.91395,135200000.0
2009-04-01 10:04:00,1.91385,1.91405,1.9134,1.91405,145000000.0
2009-04-01 10:05:00,1.91395,1.91395,1.91325,1.91325,118400000.0
2009-04-01 10:06:00,1.91335,1.9135,1.91235,1.91245,211200000.0
2009-04-01 10:07:00,1.9123,1.9135,1.9123,1.9135,192200000.0
2009-04-01 10:08:00,1.9135,1.9137,1.9133,1.9134,171400000.0
2009-04-01 10:09:00,1.9134,1.9135,1.91295,1.91315,115800000.0
2009-04-01 10:10:00,1.91315,1.91375,1.91315,1.91355,118200000.0
2009-04-01 10:11:00,1.9136,1.9138,1.9133,1.91365,97400000.0
2009-04-01 10:12:00,1.9136,1.91405,1.9136,1.91385,206600000.0
2009-04-01 10:13:00,1.9139,1.91435,1.91205,1.91235,295700000.0
2009-04-01 10:14:00,1.91235,1.9128,1.91205,1.91265,151200000.0
2009-04-01 10:15:00,1.91265,1.91285,1.91265,1.91285,79200000.0
2009-04-01 10:16:00,1.91285,1.91325,1.91245,1.9125,144600000.0
2009-04-01 10:17:00,1.9125,1.91295,1.9123,1.91255,84800000.0
2009-04-01 10:18:00,1.91255,1.91335,1.9116,1.91255,270200000.0
2009-04-01 10:19:00,1.9126,1.9137,1.91205,1.9134,293400000.0
2009-04-01 10:20:00,1.913,1.9133,1.9126,1.91305,186000000.0
2009-04-01 10:21:00,1.91305,1.9134,1.9129,1.9134,275600000.0
2009-04-01 10:22:00,1.9134,1.9134,1.91295,1.9131,184200000.0
2009-04-01 10:23:00,1.91315,1.9135,1.91295,1.913,189200000.0
2009-04-01 10:24:00,1.91315,1.91335,1.91295,1.91305,145200000.0
2009-04-01 10:25:00,1.91305,1.91305,1.9118,1.9124,278000000.0
2009-04-01 10:26:00,1.9125,1.9133,1.9118,1.9124,222200000.0
2009-04-01 10:27:00,1.91255,1.91255,1.9115,1.912,219000000.0
2009-04-01 10:28:00,1.912,1.9131,1.9116,1.91185,224400000.0
2009-04-01 10:29:00,1.9118,1.91195,1.91115,1.9116,229000000.0
2009-04-01 10:30:00,1.91155,1.91155,1.90965,1.91045,250200000.0
2009-04-01 10:31:00,1.9103,1.9107,1.90965,1.91005,236800000.0
2009-04-01 10:32:00,1.91005,1.91115,1.91,1.9108,308800000.0
2009-04-01 10:33:00,1.9108,1.91235,1.9107,1.91145,320400000.0
2009-04-01 10:34:00,1.9115,1.91195,1.911,1.9112,181600000.0
2009-04-01 10:35:00,1.91135,1.9116,1.9105,1.91085,217800000.0
2009-04-01 10:36:00,1.91085,1.91105,1.91035,1.9104,134400000.0
2009-04-01 10:37:00,1.91025,1.91055,1.91005,1.91035,350200000.0
2009-04-01 10:38:00,1.91025,1.91065,1.91015,1.91025,219000000.0
2009-04-01 10:39:00,1.9102,1.9107,1.91015,1.91035,199200000.0
2009-04-01 10:40:00,1.91025,1.91035,1.9098,1.91005,186800000.0
2009-04-01 10:41:00,1.91,1.9105,1.90975,1.9105,157000000.0
2009-04-01 10:42:00,1.91035,1.9115,1.9102,1.9112,201200000.0
2009-04-01 10:43:00,1.9112,1.91185,1.9112,1.9115,106200000.0
2009-04-01 10:44:00,1.9114,1.9115,1.9113,1.9113,47000000.0
2009-04-01 10:45:00,1.9113,1.91215,1.9109,1.9121,198600000.0
2009-04-01 10:46:00,1.9121,1.91235,1.9119,1.9122,139200000.0
2009-04-01 10:47:00,1.9122,1.9125,1.91205,1.9124,155200000.0
2009-04-01 10:48:00,1.9124,1.9128,1.91175,1.9125,216400000.0
2009-04-01 10:49:00,1.9123,1.9125,1.9118,1.9119,122400000.0
2009-04-01 10:50:00,1.9118,1.91215,1.9117,1.91185,180400000.0
2009-04-01 10:51:00,1.91185,1.91185,1.9105,1.9108,262800000.0
2009-04-01 10:52:00,1.91085,1.9115,1.9104,1.9113,158600000.0
2009-04-01 10:53:00,1.9113,1.91235,1.91105,1.91235,160800000.0
2009-04-01 10:54:00,1.91195,1.9131,1.9118,1.9121,271600000.0
2009-04-01 10:55:00,1.9123,1.9125,1.91075,1.91085,217400000.0
2009-04-01 10:56:00,1.9109,1.911,1.9106,1.9108,132600000.0
2009-04-01 10:57:00,1.9107,1.9107,1.91025,1.91045,217600000.0
2009-04-01 10:58:00,1.91055,1.9124,1.91055,1.9123,184000000.0
2009-04-01 10:59:00,1.9123,1.91305,1.91175,1.91255,334600000.0
2009-04-01 11:00:00,1.91265,1.91265,1.9118,1.91195,265400000.0
2009-04-01 11:01:00,1.912,1.9127,1.9117,1.91245,287200000.0
2009-04-01 11:02:00,1.91245,1.91295,1.91195,1.9122,272200000.0
2009-04-01 11:03:00,1.91225,1.91255,1.91155,1.9121,212600000.0
2009-04-01 11:04:00,1.9122,1.91285,1.91145,1.91195,267400000.0
2009-04-01 11:05:00,1.9119,1.91285,1.91185,1.91285,105800000.0
2009-04-01 11:06:00,1.9129,1.9131,1.9125,1.91265,169800000.0
2009-04-01 11:07:00,1.9127,1.9132,1.9124,1.91285,197400000.0
2009-04-01 11:08:00,1.91285,1.91385,1.9128,1.91355,174000000.0
2009-04-01 11:09:00,1.91365,1.91415,1.9132,1.9133,297600000.0
2009-04-01 11:10:00,1.9133,1.9136,1.913,1.91325,207600000.0
2009-04-01 11:11:00,1.91345,1.91405,1.91325,1.91405,293200000.0
2009-04-01 11:12:00,1.9139,1.9145,1.9134,1.9135,236800000.0
2009-04-01 11:13:00,1.9136,1.91405,1.9128,1.91315,290400000.0
2009-04-01 11:14:00,1.91325,1.91365,1.913,1.9132,204800000.0
2009-04-01 11:15:00,1.9133,1.9136,1.913,1.91325,186800000.0
2009-04-01 11:16:00,1.9134,1.91355,1.91265,1.91335,213200000.0
2009-04-01 11:17:00,1.91335,1.91385,1.913,1.91365,137200000.0
2009-04-01 11:18:00,1.9138,1.91405,1.91225,1.91225,171400000.0
2009-04-01 11:19:00,1.91225,1.9127,1.91185,1.9122,264400000.0
2009-04-01 11:20:00,1.9123,1.9126,1.91145,1.91225,279600000.0
2009-04-01 11:21:00,1.9125,1.9135,1.9125,1.91255,199000000.0
2009-04-01 11:22:00,1.91255,1.9138,1.9121,1.9129,330800000.0
2009-04-01 11:23:00,1.9129,1.91295,1.91265,1.9128,118600000.0
2009-04-01 11:24:00,1.91275,1.9135,1.91275,1.9135,165200000.0
2009-04-01 11:25:00,1.9135,1.9139,1.9132,1.9138,108600000.0
2009-04-01 11:26:00,1.9138,1.9138,1.91315,1.91315,43400000.0
2009-04-01 11:27:00,1.91305,1.91325,1.91275,1.9131,153000000.0
2009-04-01 11:28:00,1.91305,1.91335,1.91285,1.91295,113600000.0
2009-04-01 11:29:00,1.91295,1.913,1.91105,1.9117,304000000.0
2009-04-01 11:30:00,1.9117,1.9119,1.9113,1.91165,160800000.0
2009-04-01 11:31:00,1.9118,1.91205,1.9113,1.9119,149200000.0
2009-04-01 11:32:00,1.912,1.912,1.9115,1.9118,167600000.0
2009-04-01 11:33:00,1.9117,1.91285,1.9116,1.91245,176400000.0
2009-04-01 11:34:00,1.91265,1.91285,1.9117,1.9119,198200000.0
2009-04-01 11:35:00,1.91185,1.9123,1.9118,1.9123,127200000.0
2009-04-01 11:36:00,1.91215,1.91225,1.91155,1.91155,148800000.0
2009-04-01 11:37:00,1.9115,1.91235,1.91145,1.91215,183000000.0
2009-04-01 11:38:00,1.9121,1.91245,1.91205,1.91225,119400000.0
2009-04-01 11:39:00,1.91225,1.9124,1.9116,1.912,178800000.0
2009-04-01 11:40:00,1.91195,1.9121,1.9105,1.9109,238800000.0
2009-04-01 11:41:00,1.91115,1.91135,1.911,1.9111,116000000.0
2009-04-01 11:42:00,1.91115,1.9118,1.9111,1.91145,117200000.0
2009-04-01 11:43:00,1.9117,1.9119,1.9114,1.9118,144600000.0
2009-04-01 11:44:00,1.91175,1.9119,1.9107,1.91125,193500000.0
2009-04-01 11:45:00,1.91125,1.9115,1.91085,1.911,167200000.0
2009-04-01 11:46:00,1.911,1.9116,1.9109,1.91155,185800000.0
2009-04-01 11:47:00,1.9116,1.9116,1.91085,1.9109,248200000.0
2009-04-01 11:48:00,1.9109,1.91185,1.9109,1.9115,202000000.0
2009-04-01 11:49:00,1.91145,1.9116,1.9108,1.91115,254200000.0
2009-04-01 11:50:00,1.91115,1.9116,1.91115,1.91125,82400000.0
2009-04-01 11:51:00,1.91125,1.91135,1.9108,1.9112,218400000.0
2009-04-01 11:52:00,1.9113,1.9127,1.91105,1.9124,208000000.0
2009-04-01 11:53:00,1.9125,1.9127,1.9119,1.9121,231000000.0
2009-04-01 11:54:00,1.9121,1.91215,1.91125,1.91185,237600000.0
2009-04-01 11:55:00,1.912,1.9125,1.91175,1.91205,142800000.0
2009-04-01 11:56:00,1.91205,1.91255,1.91175,1.91185,205800000.0
2009-04-01 11:57:00,1.91185,1.91205,1.9113,1.91135,187800000.0
2009-04-01 11:58:00,1.9114,1.91155,1.91095,1.91135,181000000.0
2009-04-01 11:59:00,1.9114,1.9124,1.9113,1.9122,196800000.0
2009-04-01 12:00:00,1.91235,1.91255,1.9118,1.91195,200000000.0
2009-04-01 12:01:00,1.91205,1.9124,1.91175,1.91205,68200000.0
2009-04-01 12:02:00,1.9118,1.91215,1.9116,1.91175,224400000.0
2009-04-01 12:03:00,1.9116,1.9118,1.91075,1.9114,217400000.0
2009-04-01 12:04:00,1.9114,1.91265,1.9114,1.91215,180800000.0
2009-04-01 12:05:00,1.91215,1.91305,1.91185,1.9125,253000000.0
2009-04-01 12:06:00,1.9125,1.91295,1.9124,1.91255,254800000.0
2009-04-01 12:07:00,1.9126,1.91285,1.9122,1.9122,161000000.0
2009-04-01 12:08:00,1.91255,1.9127,1.91175,1.91205,159000000.0
2009-04-01 12:09:00,1.91205,1.9123,1.9114,1.91175,174800000.0
2009-04-01 12:10:00,1.9117,1.9123,1.9113,1.9118,243600000.0
2009-04-01 12:11:00,1.9119,1.9126,1.91155,1.91245,194800000.0
2009-04-01 12:12:00,1.9126,1.9128,1.912,1.91265,148800000.0
2009-04-01 12:13:00,1.9128,1.9128,1.9121,1.9122,98000000.0
2009-04-01 12:14:00,1.91225,1.91235,1.912,1.91205,61800000.0
2009-04-01 12:15:00,1.91205,1.91235,1.91165,1.912,125600000.0
2009-04-01 12:16:00,1.91185,1.91235,1.91185,1.9123,115800000.0
2009-04-01 12:17:00,1.9123,1.9127,1.91205,1.9123,136400000.0
2009-04-01 12:18:00,1.9122,1.91275,1.9118,1.9122,109800000.0
2009-04-01 12:19:00,1.9122,1.91265,1.9122,1.91245,137800000.0
2009-04-01 12:20:00,1.9125,1.91295,1.91195,1.91195,151200000.0
2009-04-01 12:21:00,1.91205,1.91255,1.91195,1.9124,150000000.0
2009-04-01 12:22:00,1.91245,1.91265,1.9121,1.9121,121600000.0
2009-04-01 12:23:00,1.9121,1.91265,1.91185,1.91245,99400000.0
2009-04-01 12:24:00,1.9125,1.91255,1.9117,1.9121,167600000.0
2009-04-01 12:25:00,1.91215,1.91255,1.9121,1.9124,164400000.0
2009-04-01 12:26:00,1.9123,1.91235,1.91165,1.9121,106000000.0
2009-04-01 12:27:00,1.9121,1.9121,1.91175,1.9118,105200000.0
2009-04-01 12:28:00,1.9118,1.9118,1.9112,1.9112,157800000.0
2009-04-01 12:29:00,1.9113,1.91165,1.91105,1.91105,139000000.0
2009-04-01 12:30:00,1.9113,1.91175,1.9111,1.9111,89000000.0
2009-04-01 12:31:00,1.9111,1.9116,1.9111,1.9114,148200000.0
2009-04-01 12:32:00,1.91145,1.91175,1.91115,1.91115,67600000.0
2009-04-01 12:33:00,1.91115,1.9117,1.9108,1.9113,105000000.0
2009-04-01 12:34:00,1.9116,1.91165,1.91105,1.9113,105400000.0
2009-04-01 12:35:00,1.91145,1.91235,1.91145,1.9119,205800000.0
2009-04-01 12:36:00,1.9119,1.9119,1.90975,1.91055,233600000.0
2009-04-01 12:37:00,1.91055,1.9111,1.9103,1.9105,152200000.0
2009-04-01 12:38:00,1.9105,1.9118,1.9103,1.91075,234200000.0
2009-04-01 12:39:00,1.9106,1.91135,1.9106,1.91085,177800000.0
2009-04-01 12:40:00,1.91085,1.9111,1.9105,1.9106,161600000.0
2009-04-01 12:41:00,1.9109,1.91105,1.9102,1.91065,106200000.0
2009-04-01 12:42:00,1.9108,1.91155,1.91025,1.9107,220600000.0
2009-04-01 12:43:00,1.9107,1.91105,1.9106,1.91075,152200000.0
2009-04-01 12:44:00,1.9109,1.91105,1.9101,1.91015,149600000.0
2009-04-01 12:45:00,1.9101,1.9102,1.90945,1.9097,128600000.0
2009-04-01 12:46:00,1.90965,1.90965,1.90915,1.9093,168200000.0
2009-04-01 12:47:00,1.90925,1.9097,1.90925,1.90945,96400000.0
2009-04-01 12:48:00,1.90945,1.9097,1.9092,1.9092,85400000.0
2009-04-01 12:49:00,1.9092,1.9094,1.90695,1.9072,172200000.0
2009-04-01 12:50:00,1.90725,1.90865,1.90725,1.90745,222200000.0
2009-04-01 12:51:00,1.90745,1.90855,1.9073,1.90855,270600000.0
2009-04-01 12:52:00,1.90855,1.9092,1.90775,1.90805,211200000.0
2009-04-01 12:53:00,1.908,1.90925,1.90785,1.9086,174800000.0
2009-04-01 12:54:00,1.9086,1.9087,1.9076,1.9077,179400000.0
2009-04-01 12:55:00,1.90775,1.908,1.9066,1.9075,210100000.0
2009-04-01 12:56:00,1.9075,1.9092,1.9074,1.90845,202200000.0
2009-04-01 12:57:00,1.9086,1.9099,1.9085,1.90975,238600000.0
2009-04-01 12:58:00,1.90975,1.91025,1.90945,1.9095,293400000.0
2009-04-01 12:59:00,1.90965,1.91015,1.90925,1.91005,238200000.0
2009-04-01 13:00:00,1.91,1.9106,1.91,1.91,191200000.0
2009-04-01 13:01:00,1.91005,1.9101,1.9097,1.90995,175000000.0
2009-04-01 13:02:00,1.9098,1.911,1.9097,1.91075,243600000.0
2009-04-01 13:03:00,1.9107,1.91105,1.9103,1.9109,139400000.0
2009-04-01 13:04:00,1.9109,1.91135,1.91015,1.91095,136000000.0
2009-04-01 13:05:00,1.91095,1.9118,1.91085,1.91085,159800000.0
2009-04-01 13:06:00,1.91085,1.91115,1.91015,1.91105,229000000.0
2009-04-01 13:07:00,1.9111,1.9116,1.9109,1.9114,193000000.0
2009-04-01 13:08:00,1.9112,1.9115,1.91085,1.91105,203400000.0
2009-04-01 13:09:00,1.91105,1.91125,1.9106,1.91075,95200000.0
2009-04-01 13:10:00,1.91085,1.9117,1.9107,1.9112,249200000.0
2009-04-01 13:11:00,1.9111,1.91145,1.9111,1.9112,96200000.0
2009-04-01 13:12:00,1.9114,1.9115,1.9114,1.9115,12000000.0
2009-04-01 13:13:00,1.9116,1.912,1.91105,1.91175,103600000.0
2009-04-01 13:14:00,1.91175,1.91285,1.91175,1.91285,189600000.0
2009-04-01 13:15:00,1.91285,1.91285,1.91215,1.91215,222000000.0
2009-04-01 13:16:00,1.91215,1.9134,1.9116,1.913,213400000.0
2009-04-01 13:17:00,1.9131,1.9142,1.91305,1.91415,189400000.0
2009-04-01 13:18:00,1.9141,1.91475,1.91385,1.91405,239400000.0
2009-04-01 13:19:00,1.9141,1.91465,1.91375,1.91465,187200000.0
2009-04-01 13:20:00,1.9147,1.9154,1.91455,1.9147,243000000.0
2009-04-01 13:21:00,1.91485,1.915,1.9138,1.91405,286600000.0
2009-04-01 13:22:00,1.91405,1.91405,1.9131,1.91315,273600000.0
2009-04-01 13:23:00,1.9131,1.9133,1.9119,1.91205,214600000.0
2009-04-01 13:24:00,1.9122,1.9123,1.9109,1.9111,149400000.0
2009-04-01 13:25:00,1.9112,1.91125,1.91025,1.91025,168000000.0
2009-04-01 13:26:00,1.91025,1.9105,1.9092,1.90935,236800000.0
2009-04-01 13:27:00,1.90935,1.9102,1.90935,1.91005,289000000.0
2009-04-01 13:28:00,1.90995,1.91135,1.90995,1.91135,275800000.0
2009-04-01 13:29:00,1.91135,1.9119,1.91105,1.91175,336400000.0
2009-04-01 13:30:00,1.91165,1.91165,1.91015,1.91025,288400000.0
2009-04-01 13:31:00,1.91025,1.91105,1.90995,1.9102,226000000.0
2009-04-01 13:32:00,1.9102,1.9108,1.90995,1.91075,111000000.0
2009-04-01 13:33:00,1.91075,1.911,1.9101,1.91035,194800000.0
2009-04-01 13:34:00,1.9104,1.91165,1.9104,1.91155,137600000.0
2009-04-01 13:35:00,1.91145,1.91165,1.91085,1.91095,236200000.0
2009-04-01 13:36:00,1.91095,1.91105,1.91,1.91,112000000.0
2009-04-01 13:37:00,1.91,1.9103,1.90955,1.9101,100200000.0
2009-04-01 13:38:00,1.91015,1.91065,1.9099,1.9099,211600000.0
2009-04-01 13:39:00,1.90955,1.90985,1.90845,1.90845,163600000.0
2009-04-01 13:40:00,1.90855,1.9095,1.9085,1.90925,194400000.0
2009-04-01 13:41:00,1.90925,1.9102,1.90915,1.9102,121700000.0
2009-04-01 13:42:00,1.91,1.91025,1.9091,1.9094,165200000.0
2009-04-01 13:43:00,1.90975,1.9105,1.90965,1.90975,145200000.0
2009-04-01 13:44:00,1.90965,1.9102,1.909,1.90925,169200000.0
2009-04-01 13:45:00,1.9092,1.9111,1.909,1.91025,196400000.0
2009-04-01 13:46:00,1.9103,1.91075,1.9101,1.9105,184400000.0
2009-04-01 13:47:00,1.91055,1.91075,1.90995,1.91075,102600000.0
2009-04-01 13:48:00,1.9108,1.91115,1.9105,1.91055,157800000.0
2009-04-01 13:49:00,1.9107,1.91075,1.9102,1.9103,176400000.0
2009-04-01 13:50:00,1.9103,1.911,1.91,1.9101,131200000.0
2009-04-01 13:51:00,1.9102,1.91095,1.9098,1.91085,146000000.0
2009-04-01 13:52:00,1.91075,1.91145,1.91075,1.9113,116400000.0
2009-04-01 13:53:00,1.91145,1.91155,1.91095,1.91105,149200000.0
2009-04-01 13:54:00,1.91105,1.9112,1.9101,1.9107,293200000.0
2009-04-01 13:55:00,1.9107,1.91085,1.91045,1.9108,221200000.0
2009-04-01 13:56:00,1.9108,1.9114,1.91055,1.9114,97600000.0
2009-04-01 13:57:00,1.91125,1.9114,1.91105,1.9112,113600000.0
2009-04-01 13:58:00,1.91115,1.91125,1.91105,1.9111,58800000.0
2009-04-01 13:59:00,1.9111,1.91135,1.9103,1.9106,267600000.0
2009-04-01 14:00:00,1.91045,1.91155,1.9103,1.91135,206400000.0
2009-04-01 14:01:00,1.91135,1.9115,1.9102,1.911,189200000.0
2009-04-01 14:02:00,1.91105,1.91115,1.9105,1.91105,122800000.0
2009-04-01 14:03:00,1.91105,1.91105,1.91,1.91005,119400000.0
2009-04-01 14:04:00,1.9101,1.9101,1.9098,1.9101,83200000.0
2009-04-01 14:05:00,1.91,1.9101,1.90885,1.90945,189800000.0
2009-04-01 14:06:00,1.90955,1.91065,1.90935,1.9106,172600000.0
2009-04-01 14:07:00,1.91065,1.9107,1.9098,1.90985,160800000.0
2009-04-01 14:08:00,1.90975,1.911,1.90965,1.91075,212600000.0
2009-04-01 14:09:00,1.9107,1.9107,1.9097,1.91015,188200000.0
2009-04-01 14:10:00,1.9103,1.91075,1.91015,1.9103,76200000.0
2009-04-01 14:11:00,1.9103,1.9106,1.9096,1.9104,145600000.0
2009-04-01 14:12:00,1.9104,1.91095,1.9092,1.90925,120000000.0
2009-04-01 14:13:00,1.9094,1.9095,1.90855,1.9087,212800000.0
2009-04-01 14:14:00,1.90885,1.90905,1.90855,1.9086,123000000.0
2009-04-01 14:15:00,1.9086,1.9108,1.90845,1.90995,254400000.0
2009-04-01 14:16:00,1.90955,1.9098,1.90775,1.90775,239800000.0
2009-04-01 14:17:00,1.9076,1.90905,1.9076,1.9085,213800000.0
2009-04-01 14:18:00,1.9085,1.9093,1.9083,1.90895,255400000.0
2009-04-01 14:19:00,1.9089,1.909,1.90825,1.90885,203600000.0
2009-04-01 14:20:00,1.90885,1.9092,1.9085,1.9091,254800000.0
2009-04-01 14:21:00,1.90925,1.90985,1.909,1.90935,207800000.0
2009-04-01 14:22:00,1.90935,1.90955,1.9087,1.90925,136600000.0
2009-04-01 14:23:00,1.90925,1.90965,1.9086,1.9088,274200000.0
2009-04-01 14:24:00,1.90875,1.9106,1.9084,1.9105,259200000.0
2009-04-01 14:25:00,1.91035,1.9109,1.91005,1.9102,248600000.0
2009-04-01 14:26:00,1.9103,1.91135,1.9103,1.91075,186000000.0
2009-04-01 14:27:00,1.91075,1.9113,1.91055,1.91055,167600000.0
2009-04-01 14:28:00,1.9109,1.9114,1.9104,1.9111,158800000.0
2009-04-01 14:29:00,1.9112,1.9112,1.9105,1.9105,120000000.0
2009-04-01 14:30:00,1.9106,1.9109,1.9095,1.9107,241600000.0
2009-04-01 14:31:00,1.91055,1.91105,1.91015,1.9104,185400000.0
2009-04-01 14:32:00,1.9104,1.9108,1.90965,1.9108,173200000.0
2009-04-01 14:33:00,1.91075,1.9112,1.91035,1.91105,112800000.0
2009-04-01 14:34:00,1.91125,1.9116,1.91005,1.9109,230400000.0
2009-04-01 14:35:00,1.9108,1.911,1.90995,1.91015,210200000.0
2009-04-01 14:36:00,1.91005,1.91035,1.90965,1.91015,241400000.0
2009-04-01 14:37:00,1.9101,1.91115,1.9101,1.91085,182600000.0
2009-04-01 14:38:00,1.91085,1.91125,1.91045,1.91115,176200000.0
2009-04-01 14:39:00,1.911,1.911,1.9098,1.91015,163200000.0
2009-04-01 14:40:00,1.9102,1.9102,1.9094,1.9097,181800000.0
2009-04-01 14:41:00,1.9098,1.91045,1.90945,1.91035,218000000.0
2009-04-01 14:42:00,1.9104,1.9107,1.9092,1.9092,168000000.0
2009-04-01 14:43:00,1.90935,1.9099,1.9089,1.90985,147200000.0
2009-04-01 14:44:00,1.9097,1.91,1.90935,1.9096,181000000.0
2009-04-01 14:45:00,1.9095,1.90975,1.90875,1.909,184600000.0
2009-04-01 14:46:00,1.9091,1.9096,1.9087,1.90945,209400000.0
2009-04-01 14:47:00,1.9096,1.90985,1.90825,1.90895,310800000.0
2009-04-01 14:48:00,1.9087,1.9095,1.908,1.9082,212400000.0
2009-04-01 14:49:00,1.90795,1.90885,1.9078,1.9085,205000000.0
2009-04-01 14:50:00,1.9085,1.91065,1.9084,1.91055,325800000.0
2009-04-01 14:51:00,1.91055,1.9107,1.9101,1.91045,139200000.0
2009-04-01 14:52:00,1.91055,1.91125,1.9101,1.9106,127800000.0
2009-04-01 14:53:00,1.9107,1.9115,1.9102,1.91095,170000000.0
2009-04-01 14:54:00,1.91095,1.91115,1.90995,1.9103,223600000.0
2009-04-01 14:55:00,1.9101,1.9113,1.91,1.91055,222400000.0
2009-04-01 14:56:00,1.9108,1.91085,1.91025,1.9104,167200000.0
2009-04-01 14:57:00,1.91045,1.9106,1.9098,1.91055,128800000.0
2009-04-01 14:58:00,1.9105,1.9105,1.9098,1.91015,149000000.0
2009-04-01 14:59:00,1.91015,1.9116,1.91005,1.91125,102600000.0
2009-04-01 15:00:00,1.91135,1.91195,1.91095,1.91155,135400000.0
2009-04-01 15:01:00,1.91135,1.91195,1.9111,1.9118,176000000.0
2009-04-01 15:02:00,1.9118,1.91275,1.91175,1.91225,159000000.0
2009-04-01 15:03:00,1.91215,1.91245,1.9117,1.9119,166600000.0
2009-04-01 15:04:00,1.912,1.91225,1.91095,1.9117,245000000.0
2009-04-01 15:05:00,1.91165,1.9121,1.91105,1.9114,226400000.0
2009-04-01 15:06:00,1.9114,1.9127,1.91125,1.91255,160000000.0
2009-04-01 15:07:00,1.9126,1.91305,1.9115,1.91235,210100000.0
2009-04-01 15:08:00,1.9124,1.91265,1.91175,1.91225,229600000.0
2009-04-01 15:09:00,1.91225,1.91285,1.91165,1.91235,220400000.0
2009-04-01 15:10:00,1.9123,1.91275,1.91155,1.91155,226400000.0
2009-04-01 15:11:00,1.9117,1.9125,1.9115,1.9115,188000000.0
2009-04-01 15:12:00,1.91155,1.9129,1.91155,1.9123,249400000.0
2009-04-01 15:13:00,1.9123,1.9123,1.91125,1.91155,200200000.0
2009-04-01 15:14:00,1.9115,1.91205,1.91105,1.91205,136800000.0
2009-04-01 15:15:00,1.912,1.91275,1.91125,1.91275,139800000.0
2009-04-01 15:16:00,1.91255,1.91255,1.9112,1.91155,231400000.0
2009-04-01 15:17:00,1.91155,1.9132,1.9114,1.9132,145400000.0
2009-04-01 15:18:00,1.91335,1.9134,1.9125,1.91325,196600000.0
2009-04-01 15:19:00,1.91335,1.9141,1.91315,1.9139,154200000.0
2009-04-01 15:20:00,1.914,1.9146,1.913,1.9134,219600000.0
2009-04-01 15:21:00,1.91335,1.9141,1.9133,1.9141,235200000.0
2009-04-01 15:22:00,1.914,1.91435,1.91395,1.914,117200000.0
2009-04-01 15:23:00,1.914,1.91555,1.91395,1.91505,225200000.0
2009-04-01 15:24:00,1.91495,1.91555,1.91465,1.9153,182400000.0
2009-04-01 15:25:00,1.9155,1.9166,1.9151,1.9154,287200000.0
2009-04-01 15:26:00,1.9156,1.9156,1.9144,1.91475,136400000.0
2009-04-01 15:27:00,1.91475,1.916,1.9146,1.9158,274200000.0
2009-04-01 15:28:00,1.91575,1.91605,1.9155,1.91565,101600000.0
2009-04-01 15:29:00,1.91575,1.9164,1.9157,1.9163,155000000.0
2009-04-01 15:30:00,1.91625,1.91685,1.9156,1.91575,228800000.0
2009-04-01 15:31:00,1.9155,1.91595,1.91525,1.9158,287000000.0
2009-04-01 15:32:00,1.9158,1.91625,1.91565,1.91575,170200000.0
2009-04-01 15:33:00,1.91585,1.91625,1.9154,1.9162,301600000.0
2009-04-01 15:34:00,1.91615,1.917,1.9158,1.9159,289000000.0
2009-04-01 15:35:00,1.9159,1.9163,1.91485,1.91505,327000000.0
2009-04-01 15:36:00,1.915,1.91585,1.9149,1.91565,304000000.0
2009-04-01 15:37:00,1.91565,1.9158,1.91455,1.91575,286200000.0
2009-04-01 15:38:00,1.9157,1.91645,1.9155,1.91615,220600000.0
2009-04-01 15:39:00,1.91605,1.9166,1.9158,1.91625,195200000.0
2009-04-01 15:40:00,1.91615,1.91645,1.9154,1.9154,254000000.0
2009-04-01 15:41:00,1.9154,1.91575,1.9148,1.91535,220600000.0
2009-04-01 15:42:00,1.91535,1.91585,1.91435,1.91495,269800000.0
2009-04-01 15:43:00,1.9148,1.91515,1.91385,1.91395,224400000.0
2009-04-01 15:44:00,1.91395,1.91485,1.91375,1.91415,209800000.0
2009-04-01 15:45:00,1.91435,1.9148,1.9138,1.9143,325600000.0
2009-04-01 15:46:00,1.91435,1.9146,1.9136,1.91405,236600000.0
2009-04-01 15:47:00,1.91405,1.9148,1.91345,1.9147,218400000.0
2009-04-01 15:48:00,1.9148,1.91515,1.91415,1.91465,239600000.0
2009-04-01 15:49:00,1.9147,1.91555,1.9144,1.9151,240400000.0
2009-04-01 15:50:00,1.9151,1.91525,1.91455,1.9152,184000000.0
2009-04-01 15:51:00,1.91525,1.91605,1.91505,1.91555,146800000.0
2009-04-01 15:52:00,1.91545,1.91555,1.91385,1.9142,154600000.0
2009-04-01 15:53:00,1.91405,1.9156,1.914,1.9153,170800000.0
2009-04-01 15:54:00,1.91535,1.91575,1.9149,1.91495,162600000.0
2009-04-01 15:55:00,1.91515,1.9158,1.91455,1.915,146600000.0
2009-04-01 15:56:00,1.9151,1.9154,1.9145,1.91465,154400000.0
2009-04-01 15:57:00,1.91465,1.9157,1.91435,1.9156,144600000.0
2009-04-01 15:58:00,1.9157,1.9157,1.91175,1.91185,255600000.0
2009-04-01 15:59:00,1.91195,1.9135,1.91155,1.91325,280800000.0
2009-04-01 16:00:00,1.91335,1.91355,1.9111,1.91215,286000000.0
2009-04-01 16:01:00,1.9122,1.91335,1.9121,1.9125,287800000.0
2009-04-01 16:02:00,1.91245,1.9134,1.912,1.9126,247400000.0
2009-04-01 16:03:00,1.9125,1.9129,1.91115,1.91115,235200000.0
2009-04-01 16:04:00,1.9111,1.9119,1.91075,1.91135,187800000.0
2009-04-01 16:05:00,1.9115,1.91175,1.90985,1.9103,274600000.0
2009-04-01 16:06:00,1.9103,1.9112,1.9102,1.91075,186800000.0
2009-04-01 16:07:00,1.91065,1.91145,1.91035,1.91105,192800000.0
2009-04-01 16:08:00,1.9109,1.91145,1.9102,1.91105,203600000.0
2009-04-01 16:09:00,1.91095,1.91135,1.91045,1.9111,196600000.0
2009-04-01 16:10:00,1.9112,1.91145,1.91045,1.91125,189600000.0
2009-04-01 16:11:00,1.9112,1.91135,1.9101,1.9106,268600000.0
2009-04-01 16:12:00,1.9107,1.9107,1.90995,1.9101,157200000.0
2009-04-01 16:13:00,1.9103,1.9108,1.9094,1.90955,295200000.0
2009-04-01 16:14:00,1.9097,1.90995,1.9088,1.9088,263400000.0
2009-04-01 16:15:00,1.909,1.9098,1.9087,1.90965,250200000.0
2009-04-01 16:16:00,1.90965,1.91015,1.90875,1.9097,244200000.0
2009-04-01 16:17:00,1.9095,1.90985,1.9084,1.9084,178000000.0
2009-04-01 16:18:00,1.90855,1.90955,1.90855,1.9092,239400000.0
2009-04-01 16:19:00,1.90935,1.9103,1.90885,1.9095,202200000.0
2009-04-01 16:20:00,1.90945,1.9101,1.9093,1.90965,212000000.0
2009-04-01 16:21:00,1.90965,1.91045,1.9092,1.90995,250400000.0
2009-04-01 16:22:00,1.90995,1.90995,1.9092,1.90995,250000000.0
2009-04-01 16:23:00,1.90995,1.90995,1.90915,1.9098,222600000.0
2009-04-01 16:24:00,1.90975,1.91005,1.9089,1.90975,227000000.0
2009-04-01 16:25:00,1.9098,1.91075,1.9096,1.91075,251000000.0
2009-04-01 16:26:00,1.9108,1.91085,1.90895,1.9094,224600000.0
2009-04-01 16:27:00,1.9093,1.9096,1.9088,1.90935,206200000.0
2009-04-01 16:28:00,1.9095,1.9096,1.90875,1.90905,178000000.0
2009-04-01 16:29:00,1.909,1.90935,1.90855,1.90905,231200000.0
2009-04-01 16:30:00,1.909,1.9097,1.9086,1.90965,248400000.0
2009-04-01 16:31:00,1.90975,1.9106,1.90945,1.90995,319800000.0
2009-04-01 16:32:00,1.90985,1.91015,1.90825,1.9091,272800000.0
2009-04-01 16:33:00,1.9091,1.9096,1.9088,1.9089,252200000.0
2009-04-01 16:34:00,1.9089,1.90955,1.90885,1.9091,158000000.0
2009-04-01 16:35:00,1.9092,1.9097,1.9088,1.909,173200000.0
2009-04-01 16:36:00,1.9091,1.9093,1.9084,1.90885,142000000.0
2009-04-01 16:37:00,1.909,1.90915,1.90695,1.90775,181400000.0
2009-04-01 16:38:00,1.90775,1.9087,1.90755,1.90785,213800000.0
2009-04-01 16:39:00,1.9078,1.9079,1.9071,1.90785,173200000.0
2009-04-01 16:40:00,1.90785,1.90885,1.90775,1.90805,208800000.0
2009-04-01 16:41:00,1.90805,1.9085,1.90755,1.90825,286000000.0
2009-04-01 16:42:00,1.9083,1.90855,1.9077,1.9082,155600000.0
2009-04-01 16:43:00,1.9082,1.90865,1.90755,1.9079,199600000.0
2009-04-01 16:44:00,1.9079,1.90825,1.9076,1.90825,147200000.0
2009-04-01 16:45:00,1.9081,1.9089,1.9075,1.90855,215000000.0
2009-04-01 16:46:00,1.90855,1.90855,1.9078,1.9083,388800000.0
2009-04-01 16:47:00,1.9082,1.90905,1.9081,1.90865,335800000.0
2009-04-01 16:48:00,1.90865,1.90965,1.90745,1.908,244400000.0
2009-04-01 16:49:00,1.90805,1.9094,1.90715,1.9094,280600000.0
2009-04-01 16:50:00,1.9094,1.90955,1.90865,1.909,247400000.0
2009-04-01 16:51:00,1.90905,1.9091,1.908,1.90855,193000000.0
2009-04-01 16:52:00,1.9089,1.90945,1.9087,1.9092,221200000.0
2009-04-01 16:53:00,1.90935,1.90955,1.9089,1.909,257600000.0
2009-04-01 16:54:00,1.90915,1.90975,1.9089,1.9092,187200000.0
2009-04-01 16:55:00,1.90905,1.90925,1.90725,1.90725,241400000.0
2009-04-01 16:56:00,1.9072,1.90845,1.9064,1.90765,283200000.0
2009-04-01 16:57:00,1.90745,1.90805,1.90655,1.9071,268600000.0
2009-04-01 16:58:00,1.90715,1.9073,1.90575,1.90625,263200000.0
2009-04-01 16:59:00,1.90615,1.9067,1.90505,1.9062,277400000.0
2009-04-01 17:00:00,1.90625,1.9065,1.90505,1.90615,300600000.0
2009-04-01 17:01:00,1.90615,1.9069,1.9057,1.9066,259600000.0
2009-04-01 17:02:00,1.9066,1.9069,1.90615,1.9064,338600000.0
2009-04-01 17:03:00,1.9064,1.90725,1.9061,1.90675,238400000.0
2009-04-01 17:04:00,1.9069,1.90725,1.90655,1.90705,157000000.0
2009-04-01 17:05:00,1.90695,1.9075,1.9064,1.9069,173000000.0
2009-04-01 17:06:00,1.9069,1.9075,1.9062,1.9074,324400000.0
2009-04-01 17:07:00,1.9074,1.9076,1.9064,1.90655,183600000.0
2009-04-01 17:08:00,1.9066,1.90765,1.90615,1.90675,287000000.0
2009-04-01 17:09:00,1.90685,1.90685,1.9059,1.9063,173600000.0
2009-04-01 17:10:00,1.9064,1.9069,1.906,1.90665,174600000.0
2009-04-01 17:11:00,1.9066,1.9068,1.9058,1.90615,111700000.0
2009-04-01 17:12:00,1.90615,1.90725,1.9061,1.90675,285800000.0
2009-04-01 17:13:00,1.9067,1.90745,1.9055,1.90565,205000000.0
2009-04-01 17:14:00,1.9057,1.9067,1.90555,1.90655,128400000.0
2009-04-01 17:15:00,1.9064,1.90695,1.90585,1.9068,168000000.0
2009-04-01 17:16:00,1.9067,1.90685,1.9063,1.9065,138600000.0
2009-04-01 17:17:00,1.90645,1.90835,1.90645,1.90755,324400000.0
2009-04-01 17:18:00,1.9075,1.90855,1.9068,1.9079,276400000.0
2009-04-01 17:19:00,1.908,1.90825,1.90755,1.9076,187600000.0
2009-04-01 17:20:00,1.9077,1.90785,1.90675,1.9071,287000000.0
2009-04-01 17:21:00,1.90715,1.90855,1.907,1.9084,240600000.0
2009-04-01 17:22:00,1.9084,1.9084,1.9065,1.90755,259400000.0
2009-04-01 17:23:00,1.90765,1.90825,1.90735,1.9075,291000000.0
2009-04-01 17:24:00,1.9075,1.9083,1.90665,1.90735,274800000.0
2009-04-01 17:25:00,1.90745,1.90775,1.90685,1.90705,171800000.0
2009-04-01 17:26:00,1.90695,1.9072,1.9066,1.9069,252000000.0
2009-04-01 17:27:00,1.90695,1.9078,1.90685,1.9076,242000000.0
2009-04-01 17:28:00,1.9076,1.90765,1.90675,1.9069,140200000.0
2009-04-01 17:29:00,1.9068,1.9076,1.90675,1.90725,130400000.0
2009-04-01 17:30:00,1.90735,1.9077,1.90605,1.9075,170600000.0
2009-04-01 17:31:00,1.90735,1.9075,1.9061,1.9067,218000000.0
2009-04-01 17:32:00,1.90665,1.9073,1.90655,1.90695,122800000.0
2009-04-01 17:33:00,1.9069,1.90725,1.9066,1.90725,120800000.0
2009-04-01 17:34:00,1.90725,1.9074,1.9066,1.9072,109600000.0
2009-04-01 17:35:00,1.9072,1.9074,1.90655,1.9066,144200000.0
2009-04-01 17:36:00,1.9066,1.9066,1.90585,1.9063,128800000.0
2009-04-01 17:37:00,1.9063,1.9063,1.90565,1.90605,150800000.0
2009-04-01 17:38:00,1.9061,1.9064,1.9057,1.90635,155400000.0
2009-04-01 17:39:00,1.90635,1.907,1.906,1.90675,112000000.0
2009-04-01 17:40:00,1.90665,1.9068,1.906,1.9064,94400000.0
2009-04-01 17:41:00,1.90655,1.9067,1.90505,1.9067,179400000.0
2009-04-01 17:42:00,1.9067,1.90695,1.9062,1.90635,226200000.0
2009-04-01 17:43:00,1.90625,1.9067,1.90565,1.90595,251400000.0
2009-04-01 17:44:00,1.90605,1.90705,1.9053,1.907,137000000.0
2009-04-01 17:45:00,1.907,1.90785,1.9065,1.90745,172800000.0
2009-04-01 17:46:00,1.9074,1.90755,1.907,1.9075,183400000.0
2009-04-01 17:47:00,1.90755,1.90755,1.90595,1.90725,246600000.0
2009-04-01 17:48:00,1.90705,1.90705,1.9054,1.9061,335000000.0
2009-04-01 17:49:00,1.906,1.90615,1.90555,1.90555,242200000.0
2009-04-01 17:50:00,1.9055,1.9063,1.9054,1.9063,169400000.0
2009-04-01 17:51:00,1.90635,1.9066,1.9055,1.9061,146000000.0
2009-04-01 17:52:00,1.90615,1.90615,1.9054,1.9059,106800000.0
2009-04-01 17:53:00,1.9059,1.9062,1.9055,1.90605,143000000.0
2009-04-01 17:54:00,1.90605,1.90675,1.9059,1.90675,148800000.0
2009-04-01 17:55:00,1.90675,1.90685,1.9051,1.9054,136400000.0
2009-04-01 17:56:00,1.9057,1.9058,1.9052,1.90565,107400000.0
2009-04-01 17:57:00,1.90555,1.90555,1.9047,1.905,129200000.0
2009-04-01 17:58:00,1.90495,1.9059,1.9042,1.9059,163200000.0
2009-04-01 17:59:00,1.906,1.90605,1.9049,1.9051,146800000.0
2009-04-01 18:00:00,1.9051,1.9051,1.9036,1.9045,187600000.0
2009-04-01 18:01:00,1.9046,1.90585,1.9045,1.90565,116200000.0
2009-04-01 18:02:00,1.9056,1.9059,1.90535,1.9055,46800000.0
2009-04-01 18:03:00,1.9055,1.90565,1.90515,1.90515,108800000.0
2009-04-01 18:04:00,1.90525,1.9056,1.90475,1.905,143000000.0
2009-04-01 18:05:00,1.9051,1.90525,1.9037,1.9037,124000000.0
2009-04-01 18:06:00,1.90365,1.904,1.9034,1.90395,103200000.0
2009-04-01 18:07:00,1.90395,1.9052,1.90395,1.90495,71200000.0
2009-04-01 18:08:00,1.9048,1.90495,1.90375,1.904,159200000.0
2009-04-01 18:09:00,1.904,1.90425,1.9028,1.9042,158600000.0
2009-04-01 18:10:00,1.9041,1.90435,1.904,1.90435,40000000.0
2009-04-01 18:11:00,1.90435,1.90485,1.90335,1.9038,141800000.0
2009-04-01 18:12:00,1.90375,1.90505,1.9037,1.90445,148600000.0
2009-04-01 18:13:00,1.90435,1.90505,1.90435,1.9046,81600000.0
2009-04-01 18:14:00,1.9046,1.905,1.90445,1.905,55000000.0
2009-04-01 18:15:00,1.90495,1.90495,1.90325,1.9035,50400000.0
2009-04-01 18:16:00,1.90345,1.9041,1.90325,1.9039,94000000.0
2009-04-01 18:17:00,1.904,1.90445,1.90335,1.90335,120800000.0
2009-04-01 18:18:00,1.9033,1.9036,1.90275,1.9031,138000000.0
2009-04-01 18:19:00,1.90305,1.9032,1.9028,1.9028,91000000.0
2009-04-01 18:20:00,1.9027,1.90295,1.9022,1.90285,105600000.0
2009-04-01 18:21:00,1.90305,1.9031,1.90265,1.9031,87200000.0
2009-04-01 18:22:00,1.9031,1.9038,1.9027,1.90375,131000000.0
2009-04-01 18:23:00,1.90365,1.9039,1.90285,1.90315,80600000.0
2009-04-01 18:24:00,1.9032,1.9032,1.90275,1.90275,34800000.0
2009-04-01 18:25:00,1.9029,1.90315,1.9027,1.90305,84600000.0
2009-04-01 18:26:00,1.9027,1.9033,1.9026,1.90325,72000000.0
2009-04-01 18:27:00,1.90335,1.90345,1.90305,1.90325,49000000.0
2009-04-01 18:28:00,1.90325,1.9039,1.903,1.9036,83200000.0
2009-04-01 18:29:00,1.90375,1.90495,1.90375,1.9047,60000000.0
2009-04-01 18:30:00,1.9047,1.90485,1.9041,1.90425,62400000.0
2009-04-01 18:31:00,1.90425,1.9045,1.90395,1.904,176400000.0
2009-04-01 18:32:00,1.90405,1.90435,1.90325,1.90335,154400000.0
2009-04-01 18:33:00,1.9034,1.9045,1.90325,1.9038,173600000.0
2009-04-01 18:34:00,1.90375,1.90375,1.90325,1.9035,100400000.0
2009-04-01 18:35:00,1.9035,1.9041,1.90315,1.90405,157400000.0
2009-04-01 18:36:00,1.90405,1.90435,1.90385,1.90395,42400000.0
2009-04-01 18:37:00,1.90405,1.9047,1.90405,1.9046,49400000.0
2009-04-01 18:38:00,1.90475,1.90475,1.90435,1.90465,20800000.0
2009-04-01 18:39:00,1.9047,1.9053,1.9046,1.90495,60000000.0
2009-04-01 18:40:00,1.90495,1.90495,1.9035,1.9035,81600000.0
2009-04-01 18:41:00,1.90345,1.90405,1.90345,1.90395,52000000.0
2009-04-01 18:42:00,1.904,1.90405,1.9037,1.90395,35600000.0
2009-04-01 18:43:00,1.90395,1.9044,1.90395,1.90425,110800000.0
2009-04-01 18:44:00,1.90425,1.90465,1.90395,1.90465,78800000.0
2009-04-01 18:45:00,1.90475,1.9049,1.9041,1.90445,76600000.0
2009-04-01 18:46:00,1.90445,1.90495,1.90415,1.90415,81400000.0
2009-04-01 18:47:00,1.9041,1.90415,1.90365,1.904,69000000.0
2009-04-01 18:48:00,1.904,1.90465,1.90395,1.90465,54800000.0
2009-04-01 18:49:00,1.90465,1.90505,1.9043,1.90505,54400000.0
2009-04-01 18:50:00,1.90505,1.90505,1.90405,1.90415,79200000.0
2009-04-01 18:51:00,1.9041,1.9041,1.9037,1.90385,124400000.0
2009-04-01 18:52:00,1.90395,1.9046,1.9038,1.9042,106800000.0
2009-04-01 18:53:00,1.90415,1.90415,1.90365,1.9037,124600000.0
2009-04-01 18:54:00,1.9038,1.90475,1.9037,1.90455,155400000.0
2009-04-01 18:55:00,1.9045,1.90535,1.90425,1.90535,134000000.0
2009-04-01 18:56:00,1.9054,1.90615,1.9051,1.90605,117400000.0
2009-04-01 18:57:00,1.90605,1.9061,1.90485,1.905,76600000.0
2009-04-01 18:58:00,1.90505,1.9067,1.90505,1.9058,126200000.0
2009-04-01 18:59:00,1.9057,1.906,1.90515,1.90515,43200000.0
2009-04-01 19:00:00,1.9052,1.90545,1.9048,1.9053,104400000.0
2009-04-01 19:01:00,1.9049,1.9051,1.90375,1.90415,111200000.0
2009-04-01 19:02:00,1.9044,1.90445,1.9042,1.90445,50400000.0
2009-04-01 19:03:00,1.9044,1.90495,1.90375,1.90395,64000000.0
2009-04-01 19:04:00,1.904,1.90405,1.90395,1.90405,67600000.0
2009-04-01 19:05:00,1.90395,1.9045,1.90395,1.90425,174400000.0
2009-04-01 19:06:00,1.90425,1.90465,1.90405,1.9042,131200000.0
2009-04-01 19:07:00,1.9042,1.9053,1.904,1.9053,59400000.0
2009-04-01 19:08:00,1.90505,1.90545,1.90485,1.90485,153600000.0
2009-04-01 19:09:00,1.90485,1.90505,1.9047,1.90485,33200000.0
2009-04-01 19:10:00,1.90485,1.90515,1.90465,1.90515,100000000.0
2009-04-01 19:11:00,1.90505,1.9056,1.90475,1.9049,192400000.0
2009-04-01 19:12:00,1.90495,1.9051,1.9042,1.90495,124600000.0
2009-04-01 19:13:00,1.9049,1.90505,1.90455,1.90455,76200000.0
2009-04-01 19:14:00,1.9046,1.9047,1.90445,1.90465,31200000.0
2009-04-01 19:15:00,1.9046,1.90465,1.9042,1.9043,120800000.0
2009-04-01 19:16:00,1.90395,1.90435,1.90395,1.90425,27200000.0
2009-04-01 19:17:00,1.9043,1.9045,1.90395,1.904,44400000.0
2009-04-01 19:18:00,1.9041,1.90435,1.9041,1.90435,19200000.0
2009-04-01 19:19:00,1.90445,1.9045,1.9043,1.90435,19200000.0
2009-04-01 19:20:00,1.90415,1.9045,1.90415,1.9043,116800000.0
2009-04-01 19:21:00,1.90495,1.90495,1.90465,1.9047,63600000.0
2009-04-01 19:22:00,1.9047,1.9047,1.9041,1.90445,137800000.0
2009-04-01 19:23:00,1.90445,1.9046,1.90445,1.9046,29200000.0
2009-04-01 19:24:00,1.9045,1.90465,1.90435,1.9046,28200000.0
2009-04-01 19:25:00,1.90465,1.9047,1.9043,1.9045,50000000.0
2009-04-01 19:26:00,1.9045,1.90455,1.90435,1.90435,59600000.0
2009-04-01 19:27:00,1.90435,1.9048,1.90435,1.9047,32400000.0
2009-04-01 19:28:00,1.90475,1.9048,1.90465,1.90475,26000000.0
2009-04-01 19:29:00,1.90465,1.90475,1.9042,1.9042,52000000.0
2009-04-01 19:30:00,1.9042,1.90425,1.90345,1.9039,203400000.0
2009-04-01 19:31:00,1.90395,1.90395,1.90325,1.90325,162800000.0
2009-04-01 19:32:00,1.90335,1.9042,1.90325,1.9042,134800000.0
2009-04-01 19:33:00,1.9043,1.90435,1.90405,1.90415,105600000.0
2009-04-01 19:34:00,1.90435,1.90435,1.90405,1.90415,55600000.0
2009-04-01 19:35:00,1.90415,1.90415,1.9035,1.90365,62000000.0
2009-04-01 19:36:00,1.90345,1.90345,1.90295,1.90295,53400000.0
2009-04-01 19:37:00,1.9029,1.90335,1.90285,1.903,60200000.0
2009-04-01 19:38:00,1.9029,1.904,1.9027,1.90395,116600000.0
2009-04-01 19:39:00,1.90395,1.904,1.90335,1.90345,71600000.0
2009-04-01 19:40:00,1.9035,1.9037,1.90325,1.9035,76600000.0
2009-04-01 19:41:00,1.90335,1.90385,1.90305,1.9038,66400000.0
2009-04-01 19:42:00,1.90385,1.904,1.9036,1.90365,59400000.0
2009-04-01 19:43:00,1.9037,1.90375,1.9033,1.9036,133200000.0
2009-04-01 19:44:00,1.90355,1.90365,1.90345,1.9036,63200000.0
2009-04-01 19:45:00,1.90355,1.9041,1.9033,1.9033,90400000.0
2009-04-01 19:46:00,1.9033,1.90345,1.90275,1.9028,123800000.0
2009-04-01 19:47:00,1.9028,1.903,1.90255,1.9027,99400000.0
2009-04-01 19:48:00,1.9027,1.90295,1.90215,1.90285,214400000.0
2009-04-01 19:49:00,1.90285,1.90285,1.90135,1.90205,142600000.0
2009-04-01 19:50:00,1.902,1.9022,1.90105,1.9016,135400000.0
2009-04-01 19:51:00,1.9017,1.9018,1.90045,1.9008,209200000.0
2009-04-01 19:52:00,1.9009,1.90155,1.90075,1.9011,173800000.0
2009-04-01 19:53:00,1.90105,1.9015,1.90075,1.90145,201800000.0
2009-04-01 19:54:00,1.9013,1.90135,1.9006,1.90105,99800000.0
2009-04-01 19:55:00,1.9009,1.90135,1.9003,1.90135,87400000.0
2009-04-01 19:56:00,1.90135,1.9015,1.90015,1.90115,132800000.0
2009-04-01 19:57:00,1.9013,1.9018,1.90085,1.90165,142800000.0
2009-04-01 19:58:00,1.90165,1.9021,1.90085,1.90115,261600000.0
2009-04-01 19:59:00,1.90125,1.9018,1.90105,1.90135,211600000.0
2009-04-01 20:00:00,1.9012,1.90135,1.90085,1.9011,109400000.0
2009-04-01 20:01:00,1.90135,1.902,1.9011,1.90175,105600000.0
2009-04-01 20:02:00,1.9017,1.90205,1.9016,1.90205,99200000.0
2009-04-01 20:03:00,1.90205,1.9025,1.90155,1.902,210800000.0
2009-04-01 20:04:00,1.9021,1.90235,1.90185,1.9019,33800000.0
2009-04-01 20:05:00,1.902,1.90225,1.90145,1.9015,90000000.0
2009-04-01 20:06:00,1.9015,1.90225,1.90145,1.9017,125400000.0
2009-04-01 20:07:00,1.90175,1.90175,1.9012,1.9013,88000000.0
2009-04-01 20:08:00,1.90135,1.90195,1.9013,1.90175,31400000.0
2009-04-01 20:09:00,1.90175,1.90205,1.90045,1.90045,159800000.0
2009-04-01 20:10:00,1.90045,1.9009,1.9,1.90065,64800000.0
2009-04-01 20:11:00,1.9008,1.90115,1.9005,1.9005,137600000.0
2009-04-01 20:12:00,1.90055,1.9007,1.89995,1.90035,172600000.0
2009-04-01 20:13:00,1.9003,1.9004,1.89975,1.9001,105200000.0
2009-04-01 20:14:00,1.90015,1.9005,1.9001,1.9001,38800000.0
2009-04-01 20:15:00,1.9002,1.90035,1.8996,1.90005,89200000.0
2009-04-01 20:16:00,1.9002,1.9002,1.89945,1.8999,116000000.0
2009-04-01 20:17:00,1.8999,1.9005,1.8998,1.90035,46400000.0
2009-04-01 20:18:00,1.9009,1.9012,1.90045,1.90085,132000000.0
2009-04-01 20:19:00,1.90085,1.901,1.90045,1.90095,88000000.0
2009-04-01 20:20:00,1.90085,1.901,1.9003,1.90065,78800000.0
2009-04-01 20:21:00,1.90085,1.90215,1.9007,1.9018,290000000.0
2009-04-01 20:22:00,1.90185,1.9023,1.9012,1.9014,188200000.0
2009-04-01 20:23:00,1.90145,1.90185,1.901,1.90125,344400000.0
2009-04-01 20:24:00,1.90125,1.90225,1.90125,1.90195,88600000.0
2009-04-01 20:25:00,1.90215,1.90235,1.90185,1.90215,160200000.0
2009-04-01 20:26:00,1.90205,1.90265,1.9017,1.90245,240800000.0
2009-04-01 20:27:00,1.90285,1.9031,1.9021,1.9031,253200000.0
2009-04-01 20:28:00,1.9032,1.9032,1.9027,1.90275,102000000.0
2009-04-01 20:29:00,1.90295,1.9037,1.9028,1.9028,36400000.0
2009-04-01 20:30:00,1.9028,1.90345,1.9023,1.9027,119800000.0
2009-04-01 20:31:00,1.9029,1.90295,1.90165,1.9017,145600000.0
2009-04-01 20:32:00,1.9019,1.902,1.9006,1.9012,155200000.0
2009-04-01 20:33:00,1.90135,1.90175,1.901,1.90155,156000000.0
2009-04-01 20:34:00,1.90155,1.90175,1.9012,1.9017,107200000.0
2009-04-01 20:35:00,1.90175,1.90235,1.9017,1.902,133200000.0
2009-04-01 20:36:00,1.902,1.90235,1.9018,1.9022,73600000.0
2009-04-01 20:37:00,1.9022,1.9025,1.90205,1.9025,64600000.0
2009-04-01 20:38:00,1.9026,1.90305,1.9025,1.903,19200000.0
2009-04-01 20:39:00,1.9029,1.90315,1.90255,1.9029,105200000.0
2009-04-01 20:40:00,1.90295,1.90305,1.9027,1.90305,90600000.0
2009-04-01 20:41:00,1.9032,1.9032,1.90255,1.90265,138600000.0
2009-04-01 20:42:00,1.90265,1.9034,1.90265,1.9032,64600000.0
2009-04-01 20:43:00,1.90335,1.9034,1.90335,1.90335,14400000.0
2009-04-01 20:44:00,1.90335,1.9034,1.90275,1.9031,103000000.0
2009-04-01 20:45:00,1.90305,1.90325,1.90245,1.9027,98800000.0
2009-04-01 20:46:00,1.90265,1.90265,1.90215,1.90225,108600000.0
2009-04-01 20:47:00,1.90235,1.90235,1.90205,1.90215,52000000.0
2009-04-01 20:48:00,1.902,1.9023,1.9019,1.90195,88200000.0
2009-04-01 20:49:00,1.90195,1.90235,1.90115,1.9013,109000000.0
2009-04-01 20:50:00,1.9013,1.90165,1.90105,1.9016,85800000.0
2009-04-01 20:51:00,1.90145,1.9016,1.8976,1.8976,252600000.0
2009-04-01 20:52:00,1.8976,1.8982,1.89715,1.8978,166000000.0
2009-04-01 20:53:00,1.89735,1.89805,1.8966,1.89725,138400000.0
2009-04-01 20:54:00,1.89705,1.89805,1.89685,1.89695,143800000.0
2009-04-01 20:55:00,1.8969,1.89715,1.8956,1.89605,147200000.0
2009-04-01 20:56:00,1.89615,1.8978,1.89615,1.8978,142200000.0
2009-04-01 20:57:00,1.89765,1.8982,1.89755,1.89805,214200000.0
2009-04-01 20:58:00,1.89795,1.89825,1.8977,1.8978,69200000.0
2009-04-01 20:59:00,1.8978,1.8978,1.89665,1.89705,245200000.0
2009-04-01 21:00:00,1.89685,1.89705,1.89615,1.8963,98800000.0
2009-04-01 21:01:00,1.8964,1.8974,1.89575,1.8974,186000000.0
2009-04-01 21:02:00,1.8976,1.8983,1.89685,1.89725,149600000.0
2009-04-01 21:03:00,1.8974,1.8978,1.8963,1.89635,132400000.0
2009-04-01 21:04:00,1.89645,1.8966,1.8952,1.89605,148400000.0
2009-04-01 21:05:00,1.8963,1.89675,1.89605,1.89605,119800000.0
2009-04-01 21:06:00,1.89625,1.8968,1.8962,1.89665,82000000.0
2009-04-01 21:07:00,1.89695,1.8972,1.89635,1.89645,82200000.0
2009-04-01 21:08:00,1.8964,1.8971,1.89625,1.89685,192000000.0
2009-04-01 21:09:00,1.897,1.89715,1.89605,1.89655,111400000.0
2009-04-01 21:10:00,1.89675,1.89825,1.89675,1.89735,242400000.0
2009-04-01 21:11:00,1.8973,1.89795,1.8972,1.89785,173200000.0
2009-04-01 21:12:00,1.89785,1.89925,1.89775,1.89815,152400000.0
2009-04-01 21:13:00,1.89815,1.8986,1.89755,1.89775,172000000.0
2009-04-01 21:14:00,1.89785,1.8982,1.89705,1.8981,145800000.0
2009-04-01 21:15:00,1.8979,1.8989,1.8975,1.89815,195800000.0
2009-04-01 21:16:00,1.89815,1.8988,1.89775,1.8988,230200000.0
2009-04-01 21:17:00,1.89875,1.8997,1.89825,1.89915,152800000.0
2009-04-01 21:18:00,1.8993,1.8998,1.89805,1.89975,140600000.0
2009-04-01 21:19:00,1.89945,1.89945,1.8979,1.8981,151200000.0
2009-04-01 21:20:00,1.8981,1.89835,1.8979,1.89795,74800000.0
2009-04-01 21:21:00,1.89795,1.8983,1.8978,1.8982,77800000.0
2009-04-01 21:22:00,1.8982,1.8982,1.8974,1.89795,153000000.0
2009-04-01 21:23:00,1.89785,1.89815,1.8976,1.89785,168200000.0
2009-04-01 21:24:00,1.89785,1.8983,1.89765,1.89775,104200000.0
2009-04-01 21:25:00,1.89775,1.89775,1.8958,1.89635,106000000.0
2009-04-01 21:26:00,1.89635,1.8966,1.89545,1.89565,136600000.0
2009-04-01 21:27:00,1.8957,1.89665,1.89555,1.8959,167400000.0
2009-04-01 21:28:00,1.8959,1.89665,1.8959,1.89665,76800000.0
2009-04-01 21:29:00,1.8968,1.8972,1.8965,1.8965,88400000.0
2009-04-01 21:30:00,1.8966,1.89665,1.8963,1.89645,163400000.0
2009-04-01 21:31:00,1.8966,1.89735,1.8965,1.89735,107600000.0
2009-04-01 21:32:00,1.89755,1.8977,1.89735,1.89745,93200000.0
2009-04-01 21:33:00,1.89745,1.89745,1.89475,1.89485,153200000.0
2009-04-01 21:34:00,1.8949,1.8956,1.894,1.8946,158200000.0
2009-04-01 21:35:00,1.8946,1.89495,1.89375,1.89395,240600000.0
2009-04-01 21:36:00,1.894,1.894,1.8927,1.8938,191600000.0
2009-04-01 21:37:00,1.8938,1.89445,1.8935,1.89405,81400000.0
2009-04-01 21:38:00,1.89415,1.89445,1.894,1.89435,188400000.0
2009-04-01 21:39:00,1.89425,1.8947,1.8932,1.8935,152400000.0
2009-04-01 21:40:00,1.89345,1.89355,1.89245,1.89265,183000000.0
2009-04-01 21:41:00,1.89285,1.8939,1.8926,1.8932,173200000.0
2009-04-01 21:42:00,1.8933,1.89425,1.89315,1.89395,79600000.0
2009-04-01 21:43:00,1.89395,1.8942,1.8934,1.8934,100600000.0
2009-04-01 21:44:00,1.8936,1.8936,1.89305,1.8934,130200000.0
2009-04-01 21:45:00,1.89335,1.89335,1.89265,1.8928,161600000.0
2009-04-01 21:46:00,1.8928,1.89325,1.8928,1.8929,50400000.0
2009-04-01 21:47:00,1.8929,1.893,1.8925,1.8928,69200000.0
2009-04-01 21:48:00,1.8928,1.89345,1.8927,1.89345,90600000.0
2009-04-01 21:49:00,1.89345,1.89425,1.89335,1.89395,83600000.0
2009-04-01 21:50:00,1.89385,1.894,1.89355,1.8936,42400000.0
2009-04-01 21:51:00,1.8937,1.89475,1.8937,1.89475,50800000.0
2009-04-01 21:52:00,1.89465,1.89485,1.89405,1.89425,128600000.0
2009-04-01 21:53:00,1.89425,1.8947,1.89405,1.8945,52200000.0
2009-04-01 21:54:00,1.8945,1.8947,1.8943,1.89455,123000000.0
2009-04-01 21:55:00,1.89455,1.8946,1.89425,1.8943,110800000.0
2009-04-01 21:56:00,1.8944,1.8944,1.89385,1.89395,92200000.0
2009-04-01 21:57:00,1.89385,1.89395,1.89375,1.89375,17600000.0
2009-04-01 21:58:00,1.8938,1.8938,1.89355,1.89365,43400000.0
2009-04-01 21:59:00,1.8937,1.8937,1.8917,1.89185,85800000.0
2009-04-01 22:00:00,1.892,1.8921,1.89065,1.8915,108600000.0
2009-04-01 22:01:00,1.89135,1.8919,1.8913,1.8918,42000000.0
2009-04-01 22:02:00,1.8918,1.8932,1.89165,1.8931,108000000.0
2009-04-01 22:03:00,1.89305,1.8933,1.89305,1.8933,16000000.0
2009-04-01 22:04:00,1.8935,1.89365,1.8933,1.89345,51200000.0
2009-04-01 22:05:00,1.89345,1.89375,1.89305,1.8936,85200000.0
2009-04-01 22:06:00,1.8934,1.89495,1.8932,1.8946,94000000.0
2009-04-01 22:07:00,1.8946,1.89485,1.89305,1.89475,80400000.0
2009-04-01 22:08:00,1.89475,1.89545,1.89455,1.89545,100800000.0
2009-04-01 22:09:00,1.89535,1.8957,1.89505,1.89555,73600000.0
2009-04-01 22:10:00,1.89545,1.89545,1.89545,1.89545,3200000.0
2009-04-01 22:11:00,1.89545,1.89545,1.8937,1.8939,87000000.0
2009-04-01 22:12:00,1.89375,1.8953,1.89375,1.8952,43400000.0
2009-04-01 22:13:00,1.89525,1.8953,1.89515,1.89515,60400000.0
2009-04-01 22:14:00,1.89515,1.8966,1.89515,1.8959,107200000.0
2009-04-01 22:15:00,1.8961,1.8967,1.89605,1.8966,49600000.0
2009-04-01 22:16:00,1.89645,1.89645,1.8961,1.8961,54400000.0
2009-04-01 22:17:00,1.89625,1.8963,1.89625,1.89625,11200000.0
2009-04-01 22:18:00,1.8963,1.89645,1.896,1.8961,35200000.0
2009-04-01 22:19:00,1.8961,1.8961,1.89545,1.89545,57600000.0
2009-04-01 22:20:00,1.89555,1.89555,1.89515,1.8954,49600000.0
2009-04-01 22:21:00,1.8953,1.8953,1.8948,1.89495,30400000.0
2009-04-01 22:22:00,1.8949,1.89495,1.8949,1.89495,16000000.0
2009-04-01 22:23:00,1.89505,1.89525,1.8949,1.89525,30400000.0
2009-04-01 22:24:00,1.89505,1.8953,1.8946,1.89465,39400000.0
2009-04-01 22:25:00,1.8947,1.895,1.89435,1.89495,64200000.0
2009-04-01 22:26:00,1.89495,1.896,1.89485,1.8956,72800000.0
2009-04-01 22:27:00,1.8956,1.89585,1.8954,1.89585,19200000.0
2009-04-01 22:28:00,1.89605,1.8962,1.89575,1.896,39400000.0
2009-04-01 22:29:00,1.89595,1.89615,1.89505,1.89545,75600000.0
2009-04-01 22:30:00,1.89555,1.89555,1.89485,1.895,50400000.0
2009-04-01 22:31:00,1.895,1.89605,1.8949,1.89605,54800000.0
2009-04-01 22:32:00,1.8952,1.89595,1.8952,1.8958,23400000.0
2009-04-01 22:33:00,1.8959,1.8962,1.89555,1.8962,52800000.0
2009-04-01 22:34:00,1.89605,1.8961,1.8958,1.89595,33600000.0
2009-04-01 22:35:00,1.89585,1.89585,1.8948,1.8948,38400000.0
2009-04-01 22:36:00,1.89475,1.8954,1.89475,1.8954,24400000.0
2009-04-01 22:37:00,1.8953,1.8955,1.89525,1.8954,45800000.0
2009-04-01 22:38:00,1.8954,1.8955,1.8947,1.89475,112000000.0
2009-04-01 22:39:00,1.8948,1.8952,1.89475,1.8952,39200000.0
2009-04-01 22:40:00,1.8953,1.8953,1.8932,1.8936,88200000.0
2009-04-01 22:41:00,1.89375,1.8941,1.89365,1.89405,24200000.0
2009-04-01 22:42:00,1.89405,1.89405,1.89375,1.894,27600000.0
2009-04-01 22:43:00,1.8941,1.8941,1.89385,1.89395,26400000.0
2009-04-01 22:44:00,1.894,1.8941,1.89375,1.89375,20800000.0
2009-04-01 22:45:00,1.894,1.89505,1.89385,1.89485,46400000.0
2009-04-01 22:46:00,1.8947,1.89485,1.8947,1.89485,14400000.0
2009-04-01 22:47:00,1.89505,1.8958,1.8946,1.89475,64800000.0
2009-04-01 22:48:00,1.895,1.89535,1.8946,1.89495,31200000.0
2009-04-01 22:49:00,1.89505,1.8953,1.89455,1.8948,36200000.0
2009-04-01 22:50:00,1.89495,1.895,1.89495,1.89495,6400000.0
2009-04-01 22:51:00,1.895,1.89595,1.8949,1.8951,22600000.0
2009-04-01 22:52:00,1.8951,1.8954,1.8951,1.8954,9600000.0
2009-04-01 22:53:00,1.89545,1.8957,1.89475,1.89475,64400000.0
2009-04-01 22:54:00,1.8949,1.89505,1.89335,1.8935,40200000.0
2009-04-01 22:55:00,1.89355,1.8943,1.8935,1.8941,73200000.0
2009-04-01 22:56:00,1.89455,1.89505,1.89415,1.895,71400000.0
2009-04-01 22:57:00,1.89505,1.89505,1.89445,1.8946,52800000.0
2009-04-01 22:58:00,1.8946,1.8946,1.8933,1.8933,24200000.0
2009-04-01 22:59:00,1.89345,1.8943,1.89305,1.8941,45000000.0
2009-04-01 23:00:00,1.89365,1.8942,1.8935,1.8942,30800000.0
2009-04-01 23:01:00,1.89495,1.89535,1.89475,1.89525,16000000.0
2009-04-01 23:02:00,1.89535,1.8963,1.89475,1.89525,75200000.0
2009-04-01 23:03:00,1.8953,1.89615,1.89525,1.8957,23600000.0
2009-04-01 23:04:00,1.8958,1.89625,1.8952,1.89575,66400000.0
2009-04-01 23:05:00,1.89575,1.89575,1.8953,1.89545,14400000.0
2009-04-01 23:06:00,1.89535,1.89545,1.8946,1.89465,44200000.0
2009-04-01 23:07:00,1.89475,1.895,1.8932,1.894,68600000.0
2009-04-01 23:08:00,1.894,1.8942,1.89375,1.89415,20200000.0
2009-04-01 23:09:00,1.89405,1.8945,1.89325,1.8937,53800000.0
2009-04-01 23:10:00,1.8939,1.8939,1.89265,1.8934,62600000.0
2009-04-01 23:11:00,1.8934,1.89395,1.8932,1.8932,14800000.0
2009-04-01 23:12:00,1.89335,1.8941,1.89305,1.8935,46000000.0
2009-04-01 23:13:00,1.89375,1.89515,1.89305,1.894,88200000.0
2009-04-01 23:14:00,1.8941,1.89445,1.89275,1.8938,37200000.0
2009-04-01 23:15:00,1.89385,1.89405,1.89325,1.8933,26600000.0
2009-04-01 23:16:00,1.8933,1.8933,1.89325,1.89325,5400000.0
2009-04-01 23:17:00,1.89325,1.8937,1.8931,1.8934,81800000.0
2009-04-01 23:18:00,1.89335,1.8936,1.89285,1.89285,53000000.0
2009-04-01 23:19:00,1.8929,1.89325,1.8929,1.8929,28600000.0
2009-04-01 23:20:00,1.893,1.8932,1.89215,1.89225,35800000.0
2009-04-01 23:21:00,1.89215,1.893,1.89125,1.89295,56200000.0
2009-04-01 23:22:00,1.89285,1.8929,1.89265,1.89285,24200000.0
2009-04-01 23:23:00,1.89285,1.89285,1.89285,1.89285,1600000.0
2009-04-01 23:24:00,1.893,1.89315,1.8929,1.89315,21800000.0
2009-04-01 23:25:00,1.89335,1.8934,1.893,1.8934,60000000.0
2009-04-01 23:26:00,1.8934,1.89365,1.89315,1.89355,40000000.0
2009-04-01 23:27:00,1.89365,1.8939,1.89365,1.8939,16000000.0
2009-04-01 23:28:00,1.89353,1.89353,1.89353,1.89353,23000000.0
2009-04-01 23:29:00,1.8939,1.89425,1.8932,1.8932,23000000.0
2009-04-01 23:30:00,1.89405,1.89465,1.89405,1.8942,39200000.0
2009-04-01 23:31:00,1.8941,1.89455,1.8941,1.89445,12400000.0
2009-04-01 23:32:00,1.8945,1.8945,1.89405,1.8942,21600000.0
2009-04-01 23:33:00,1.8944,1.8951,1.8944,1.89455,21600000.0
2009-04-01 23:34:00,1.89465,1.89465,1.89425,1.89455,10400000.0
2009-04-01 23:35:00,1.89535,1.8963,1.8945,1.8945,62800000.0
2009-04-01 23:36:00,1.8945,1.89455,1.8945,1.8945,30400000.0
2009-04-01 23:37:00,1.8946,1.8946,1.8946,1.8946,1600000.0
2009-04-01 23:38:00,1.8946,1.89475,1.89445,1.8946,49000000.0
2009-04-01 23:39:00,1.8945,1.8945,1.89355,1.8943,30600000.0
2009-04-01 23:40:00,1.89425,1.8943,1.89345,1.8943,17000000.0
2009-04-01 23:41:00,1.8943,1.8943,1.89335,1.89425,43000000.0
2009-04-01 23:42:00,1.89425,1.89425,1.89415,1.89415,8000000.0
2009-04-01 23:43:00,1.89415,1.89455,1.89385,1.89415,28400000.0
2009-04-01 23:44:00,1.894,1.89435,1.89375,1.89435,41200000.0
2009-04-01 23:45:00,1.8943,1.8943,1.89365,1.89375,33200000.0
2009-04-01 23:46:00,1.8937,1.8941,1.8937,1.8941,9600000.0
2009-04-01 23:47:00,1.8944,1.89505,1.89355,1.89395,53000000.0
2009-04-01 23:48:00,1.89415,1.89465,1.89365,1.89465,33400000.0
2009-04-01 23:49:00,1.895,1.89515,1.8947,1.89485,18800000.0
2009-04-01 23:50:00,1.8948,1.8948,1.89425,1.8947,28000000.0
2009-04-01 23:51:00,1.8947,1.8947,1.8942,1.89455,34800000.0
2009-04-01 23:52:00,1.89455,1.89535,1.89455,1.89535,27600000.0
2009-04-01 23:53:00,1.89535,1.89535,1.8931,1.8941,40000000.0
2009-04-01 23:54:00,1.8941,1.89515,1.89315,1.895,34400000.0
2009-04-01 23:55:00,1.895,1.89565,1.89415,1.8944,44800000.0
2009-04-01 23:56:00,1.8945,1.8947,1.8943,1.89435,44000000.0
2009-04-01 23:57:00,1.89435,1.89435,1.89435,1.89435,1000000.0
2009-04-01 23:58:00,1.8946,1.89465,1.8946,1.89465,11200000.0
2009-04-01 23:59:00,1.89465,1.8951,1.89465,1.8951,16400000.0
2009-04-02 00:00:00,1.895,1.89635,1.8949,1.896,43200000.0
2009-04-02 00:01:00,1.89605,1.89635,1.8953,1.89535,58000000.0
2009-04-02 00:02:00,1.8948,1.89575,1.8948,1.89575,76800000.0
2009-04-02 00:03:00,1.89575,1.89595,1.89565,1.89565,13600000.0
2009-04-02 00:04:00,1.89575,1.89575,1.89515,1.89545,13200000.0
2009-04-02 00:05:00,1.89545,1.89575,1.8954,1.8954,16400000.0
2009-04-02 00:06:00,1.89522,1.89522,1.89521,1.89521,12000000.0
2009-04-02 00:07:00,1.89555,1.89575,1.8954,1.89565,12000000.0
2009-04-02 00:08:00,1.8958,1.89585,1.89565,1.89565,20800000.0
2009-04-02 00:09:00,1.8958,1.8963,1.8956,1.8956,25000000.0
2009-04-02 00:10:00,1.89575,1.89575,1.8953,1.89545,26600000.0
2009-04-02 00:11:00,1.8953,1.89536,1.89528,1.89528,8000000.0
2009-04-02 00:13:00,1.89565,1.89565,1.89565,1.89565,8000000.0
2009-04-02 00:14:00,1.89565,1.89595,1.89565,1.89595,17600000.0
2009-04-02 00:15:00,1.89595,1.8961,1.895,1.895,39200000.0
2009-04-02 00:16:00,1.89515,1.89525,1.8949,1.8951,20800000.0
2009-04-02 00:17:00,1.8951,1.8951,1.89505,1.8951,4800000.0
2009-04-02 00:18:00,1.8949,1.8949,1.89475,1.8949,13200000.0
2009-04-02 00:19:00,1.89575,1.8961,1.89575,1.8959,6800000.0
2009-04-02 00:20:00,1.8953,1.8963,1.8945,1.89595,52400000.0
2009-04-02 00:21:00,1.89455,1.8953,1.89455,1.89495,49600000.0
2009-04-02 00:22:00,1.89515,1.89515,1.89485,1.89515,14400000.0
2009-04-02 00:23:00,1.8952,1.8957,1.8952,1.89555,25600000.0
2009-04-02 00:24:00,1.8955,1.8955,1.895,1.8952,22400000.0
2009-04-02 00:25:00,1.8954,1.8954,1.89535,1.8954,6400000.0
2009-04-02 00:26:00,1.89505,1.89525,1.895,1.89525,11600000.0
2009-04-02 00:27:00,1.8951,1.8951,1.8951,1.8951,1600000.0
2009-04-02 00:28:00,1.89525,1.89535,1.89485,1.8951,47800000.0
2009-04-02 00:29:00,1.8951,1.8954,1.89465,1.8952,22800000.0
2009-04-02 00:30:00,1.89525,1.89535,1.8948,1.8952,15200000.0
2009-04-02 00:31:00,1.89495,1.8954,1.8948,1.895,30400000.0
2009-04-02 00:32:00,1.895,1.89535,1.89485,1.89525,11200000.0
2009-04-02 00:33:00,1.89505,1.89525,1.89505,1.89525,9600000.0
2009-04-02 00:34:00,1.89525,1.89525,1.89455,1.89465,27200000.0
2009-04-02 00:35:00,1.8947,1.89485,1.89405,1.89425,45800000.0
2009-04-02 00:36:00,1.8941,1.8941,1.89305,1.89375,61000000.0
2009-04-02 00:37:00,1.89355,1.8937,1.8934,1.8934,24000000.0
2009-04-02 00:38:00,1.8935,1.89365,1.89315,1.8932,22400000.0
2009-04-02 00:39:00,1.89325,1.89325,1.89155,1.8922,86600000.0
2009-04-02 00:40:00,1.8922,1.89235,1.89125,1.89205,72400000.0
2009-04-02 00:41:00,1.89215,1.89255,1.89145,1.89255,56800000.0
2009-04-02 00:42:00,1.89265,1.8931,1.8924,1.89255,90400000.0
2009-04-02 00:43:00,1.89255,1.89305,1.89235,1.89305,21800000.0
2009-04-02 00:44:00,1.893,1.89305,1.8925,1.89285,30600000.0
2009-04-02 00:45:00,1.89285,1.89295,1.89275,1.89275,10400000.0
2009-04-02 00:46:00,1.89285,1.89295,1.8925,1.8925,51600000.0
2009-04-02 00:47:00,1.8924,1.893,1.8924,1.893,82400000.0
2009-04-02 00:48:00,1.893,1.89345,1.89285,1.89335,81800000.0
2009-04-02 00:49:00,1.89325,1.89325,1.8914,1.8926,96400000.0
2009-04-02 00:50:00,1.89255,1.8932,1.89195,1.8932,109400000.0
2009-04-02 00:51:00,1.89325,1.89335,1.8917,1.89215,86000000.0
2009-04-02 00:52:00,1.8921,1.89255,1.89205,1.8924,37600000.0
2009-04-02 00:53:00,1.8925,1.8925,1.8918,1.8922,53600000.0
2009-04-02 00:54:00,1.8923,1.89305,1.8922,1.8929,44000000.0
2009-04-02 00:55:00,1.89305,1.89315,1.892,1.8923,91600000.0
2009-04-02 00:56:00,1.89225,1.8932,1.892,1.89285,72200000.0
2009-04-02 00:57:00,1.89255,1.89405,1.89255,1.89405,34800000.0
2009-04-02 00:58:00,1.8942,1.8942,1.89335,1.8939,29800000.0
2009-04-02 00:59:00,1.8938,1.8941,1.8931,1.8935,56600000.0
2009-04-02 01:00:00,1.8937,1.89405,1.89355,1.8938,81200000.0
2009-04-02 01:01:00,1.8938,1.8939,1.89325,1.8934,46600000.0
2009-04-02 01:02:00,1.8935,1.89365,1.8929,1.8934,68400000.0
2009-04-02 01:03:00,1.89335,1.8939,1.89325,1.8938,52800000.0
2009-04-02 01:04:00,1.89395,1.8942,1.8939,1.8942,12800000.0
2009-04-02 01:05:00,1.89405,1.89405,1.8935,1.8937,27400000.0
2009-04-02 01:06:00,1.89365,1.89385,1.8931,1.8937,34600000.0
2009-04-02 01:07:00,1.89385,1.89395,1.8937,1.8937,9600000.0
2009-04-02 01:08:00,1.89385,1.89385,1.8934,1.8937,17600000.0
2009-04-02 01:09:00,1.8935,1.89385,1.8931,1.8934,29000000.0
2009-04-02 01:10:00,1.8934,1.8934,1.89155,1.89265,68800000.0
2009-04-02 01:11:00,1.89265,1.8932,1.89255,1.8931,19600000.0
2009-04-02 01:12:00,1.89305,1.8938,1.8925,1.89345,25600000.0
2009-04-02 01:13:00,1.8933,1.8933,1.89275,1.8928,17600000.0
2009-04-02 01:14:00,1.8933,1.8933,1.8927,1.8927,4800000.0
2009-04-02 01:15:00,1.89285,1.8934,1.89245,1.8934,30400000.0
2009-04-02 01:16:00,1.89311,1.89315,1.89311,1.89315,24000000.0
2009-04-02 01:17:00,1.8934,1.8938,1.89325,1.8937,24000000.0
2009-04-02 01:18:00,1.8938,1.8938,1.89325,1.89345,25600000.0
2009-04-02 01:19:00,1.89345,1.89345,1.89245,1.89305,11200000.0
2009-04-02 01:20:00,1.8932,1.8932,1.8932,1.8932,4800000.0
2009-04-02 01:21:00,1.8932,1.8933,1.89315,1.89325,9600000.0
2009-04-02 01:22:00,1.8935,1.8935,1.89325,1.8933,29200000.0
2009-04-02 01:23:00,1.8933,1.8943,1.8933,1.8941,28200000.0
2009-04-02 01:24:00,1.894,1.894,1.89365,1.89375,31200000.0
2009-04-02 01:25:00,1.8939,1.8939,1.89375,1.8939,6400000.0
2009-04-02 01:26:00,1.89395,1.894,1.89375,1.8939,12800000.0
2009-04-02 01:27:00,1.8937,1.8938,1.8937,1.8938,30400000.0
2009-04-02 01:28:00,1.8939,1.8943,1.8935,1.8941,91600000.0
2009-04-02 01:29:00,1.8942,1.8944,1.8934,1.8944,43800000.0
2009-04-02 01:30:00,1.89445,1.8947,1.89445,1.8947,14400000.0
2009-04-02 01:31:00,1.8947,1.8947,1.8945,1.8945,22400000.0
2009-04-02 01:32:00,1.8945,1.89475,1.8945,1.8945,21600000.0
2009-04-02 01:33:00,1.8945,1.89545,1.8945,1.89535,84000000.0
2009-04-02 01:34:00,1.89525,1.89535,1.8952,1.89535,4800000.0
2009-04-02 01:35:00,1.8954,1.89545,1.89525,1.8954,8000000.0
2009-04-02 01:36:00,1.8953,1.8955,1.8952,1.8952,36800000.0
2009-04-02 01:37:00,1.8952,1.8955,1.8952,1.8955,34800000.0
2009-04-02 01:38:00,1.8955,1.89595,1.8955,1.89585,48000000.0
2009-04-02 01:39:00,1.89585,1.89585,1.8953,1.8953,33200000.0
2009-04-02 01:40:00,1.8953,1.8957,1.89475,1.8948,99600000.0
2009-04-02 01:41:00,1.8948,1.8959,1.8948,1.89535,153600000.0
2009-04-02 01:42:00,1.89545,1.89575,1.89535,1.89565,41600000.0
2009-04-02 01:43:00,1.8954,1.8967,1.8952,1.8966,87000000.0
2009-04-02 01:44:00,1.89665,1.897,1.8959,1.8963,79200000.0
2009-04-02 01:45:00,1.8964,1.8965,1.8963,1.8964,36800000.0
2009-04-02 01:46:00,1.89665,1.89725,1.89665,1.89715,18600000.0
2009-04-02 01:47:00,1.8971,1.8976,1.89635,1.8974,50000000.0
2009-04-02 01:48:00,1.89725,1.89755,1.8965,1.89755,85200000.0
2009-04-02 01:49:00,1.89765,1.89815,1.89655,1.89725,134200000.0
2009-04-02 01:50:00,1.89725,1.8982,1.8972,1.898,93600000.0
2009-04-02 01:51:00,1.8981,1.8982,1.8971,1.89815,64400000.0
2009-04-02 01:52:00,1.89815,1.8983,1.89795,1.89805,36000000.0
2009-04-02 01:53:00,1.898,1.89845,1.897,1.8972,46400000.0
2009-04-02 01:54:00,1.8971,1.89755,1.8971,1.89725,43200000.0
2009-04-02 01:55:00,1.89715,1.89725,1.89635,1.89645,57600000.0
2009-04-02 01:56:00,1.8965,1.89665,1.8957,1.8963,115200000.0
2009-04-02 01:57:00,1.89625,1.8963,1.89595,1.8961,20800000.0
2009-04-02 01:58:00,1.89585,1.89625,1.89585,1.896,29600000.0
2009-04-02 01:59:00,1.89615,1.8964,1.89585,1.89595,43200000.0
2009-04-02 02:00:00,1.89595,1.8967,1.8957,1.89645,64000000.0
2009-04-02 02:01:00,1.89645,1.8977,1.8962,1.89625,92200000.0
2009-04-02 02:02:00,1.8964,1.897,1.89625,1.8965,198000000.0
2009-04-02 02:03:00,1.89665,1.8968,1.8966,1.89675,19200000.0
2009-04-02 02:04:00,1.89695,1.89695,1.89595,1.8964,102800000.0
2009-04-02 02:05:00,1.8964,1.89685,1.89565,1.89645,168600000.0
2009-04-02 02:06:00,1.8965,1.89685,1.8962,1.89665,70000000.0
2009-04-02 02:07:00,1.89655,1.8966,1.8965,1.89655,50400000.0
2009-04-02 02:08:00,1.8965,1.8966,1.8964,1.89645,66400000.0
2009-04-02 02:09:00,1.89645,1.897,1.89645,1.897,57800000.0
2009-04-02 02:10:00,1.897,1.8971,1.89635,1.89635,51800000.0
2009-04-02 02:11:00,1.8963,1.89665,1.8963,1.89665,36400000.0
2009-04-02 02:12:00,1.8965,1.89665,1.8965,1.89655,34600000.0
2009-04-02 02:13:00,1.8967,1.8973,1.89655,1.8972,40000000.0
2009-04-02 02:14:00,1.8972,1.8975,1.8972,1.89735,18400000.0
2009-04-02 02:15:00,1.89725,1.8977,1.8968,1.8968,126000000.0
2009-04-02 02:16:00,1.8971,1.89745,1.8971,1.89725,34600000.0
2009-04-02 02:17:00,1.89715,1.89735,1.89675,1.8971,49400000.0
2009-04-02 02:18:00,1.89725,1.89725,1.89665,1.8968,49600000.0
2009-04-02 02:19:00,1.89685,1.89725,1.89685,1.89715,19200000.0
2009-04-02 02:20:00,1.89735,1.89795,1.8972,1.8974,77800000.0
2009-04-02 02:21:00,1.8975,1.89825,1.89745,1.8975,31400000.0
2009-04-02 02:22:00,1.8976,1.89825,1.89725,1.8973,76800000.0
2009-04-02 02:23:00,1.8974,1.89755,1.8971,1.8972,32200000.0
2009-04-02 02:24:00,1.8973,1.89735,1.8973,1.89735,3200000.0
2009-04-02 02:25:00,1.89735,1.89775,1.89735,1.89775,9600000.0
2009-04-02 02:26:00,1.8979,1.89815,1.89755,1.8978,30400000.0
2009-04-02 02:27:00,1.89775,1.89805,1.89775,1.89805,22400000.0
2009-04-02 02:28:00,1.89795,1.89795,1.8978,1.8978,9600000.0
2009-04-02 02:29:00,1.89785,1.89795,1.8967,1.8967,71400000.0
2009-04-02 02:30:00,1.8967,1.89685,1.89355,1.89505,287800000.0
2009-04-02 02:31:00,1.895,1.895,1.89355,1.895,149200000.0
2009-04-02 02:32:00,1.89515,1.89565,1.8945,1.89495,96000000.0
2009-04-02 02:33:00,1.89515,1.89625,1.89485,1.8961,100800000.0
2009-04-02 02:34:00,1.89615,1.89645,1.896,1.89605,40000000.0
2009-04-02 02:35:00,1.89595,1.89595,1.89475,1.89495,72400000.0
2009-04-02 02:36:00,1.8948,1.8952,1.8945,1.89495,117600000.0
2009-04-02 02:37:00,1.89495,1.8954,1.89485,1.8952,157600000.0
2009-04-02 02:38:00,1.8953,1.89565,1.8952,1.89555,31600000.0
2009-04-02 02:39:00,1.8956,1.8958,1.8952,1.8952,49800000.0
2009-04-02 02:40:00,1.8952,1.8965,1.8952,1.8955,88200000.0
2009-04-02 02:41:00,1.89555,1.896,1.89555,1.8957,39200000.0
2009-04-02 02:42:00,1.89555,1.8957,1.89505,1.89505,56000000.0
2009-04-02 02:43:00,1.89515,1.8953,1.89475,1.8949,118600000.0
2009-04-02 02:44:00,1.89485,1.89495,1.89465,1.8948,53200000.0
2009-04-02 02:45:00,1.89495,1.89525,1.89465,1.89495,106400000.0
2009-04-02 02:46:00,1.89495,1.8959,1.8947,1.8957,52800000.0
2009-04-02 02:47:00,1.8957,1.89595,1.8954,1.89575,62600000.0
2009-04-02 02:48:00,1.89575,1.89575,1.89545,1.89545,31400000.0
2009-04-02 02:49:00,1.8956,1.89585,1.8953,1.89555,53600000.0
2009-04-02 02:50:00,1.89555,1.89585,1.895,1.895,68800000.0
2009-04-02 02:51:00,1.89515,1.89585,1.89515,1.8954,63600000.0
2009-04-02 02:52:00,1.8954,1.8954,1.8951,1.8953,22400000.0
2009-04-02 02:53:00,1.8954,1.8954,1.8934,1.8935,151200000.0
2009-04-02 02:54:00,1.8936,1.89385,1.8922,1.89305,255400000.0
2009-04-02 02:55:00,1.89305,1.8939,1.8924,1.8931,134400000.0
2009-04-02 02:56:00,1.893,1.893,1.8922,1.8923,86600000.0
2009-04-02 02:57:00,1.8923,1.8927,1.89215,1.89245,95800000.0
2009-04-02 02:58:00,1.89235,1.89245,1.89145,1.89225,99600000.0
2009-04-02 02:59:00,1.8924,1.89265,1.892,1.89225,184200000.0
2009-04-02 03:00:00,1.89215,1.8931,1.89165,1.89255,111000000.0
2009-04-02 03:01:00,1.8925,1.8931,1.8923,1.8927,114400000.0
2009-04-02 03:02:00,1.8927,1.8931,1.89255,1.89285,47400000.0
2009-04-02 03:03:00,1.89285,1.89295,1.8927,1.8928,77400000.0
2009-04-02 03:04:00,1.89295,1.89325,1.89295,1.89305,48000000.0
2009-04-02 03:05:00,1.8934,1.8943,1.8927,1.8931,240600000.0
2009-04-02 03:06:00,1.8931,1.89325,1.8926,1.89305,96200000.0
2009-04-02 03:07:00,1.89305,1.89305,1.8921,1.8924,61400000.0
2009-04-02 03:08:00,1.8925,1.8932,1.89225,1.8932,77200000.0
2009-04-02 03:09:00,1.89315,1.8943,1.89315,1.89385,81200000.0
2009-04-02 03:10:00,1.89395,1.89395,1.89325,1.8933,106400000.0
2009-04-02 03:11:00,1.8932,1.8934,1.89305,1.8932,30400000.0
2009-04-02 03:12:00,1.8932,1.89435,1.8932,1.8942,38600000.0
2009-04-02 03:13:00,1.8942,1.8942,1.8935,1.8936,20800000.0
2009-04-02 03:14:00,1.8937,1.89425,1.89355,1.8941,73800000.0
2009-04-02 03:15:00,1.89395,1.8943,1.8938,1.89385,37600000.0
2009-04-02 03:16:00,1.89385,1.8942,1.89325,1.89325,127400000.0
2009-04-02 03:17:00,1.89325,1.8936,1.89325,1.89335,50600000.0
2009-04-02 03:18:00,1.8932,1.89345,1.8926,1.8926,38400000.0
2009-04-02 03:19:00,1.8927,1.89275,1.89255,1.8927,28000000.0
2009-04-02 03:20:00,1.89285,1.893,1.8927,1.89275,31200000.0
2009-04-02 03:21:00,1.89275,1.8931,1.8924,1.8924,67200000.0
2009-04-02 03:22:00,1.8926,1.8933,1.8924,1.8929,74600000.0
2009-04-02 03:23:00,1.89305,1.89335,1.8928,1.893,56000000.0
2009-04-02 03:24:00,1.8927,1.8932,1.8926,1.893,111400000.0
2009-04-02 03:25:00,1.8929,1.8932,1.8923,1.8926,150000000.0
2009-04-02 03:26:00,1.89255,1.89285,1.89185,1.89265,133000000.0
2009-04-02 03:27:00,1.89255,1.8927,1.8924,1.8927,17000000.0
2009-04-02 03:28:00,1.89255,1.893,1.89255,1.8928,36800000.0
2009-04-02 03:29:00,1.8929,1.8929,1.89235,1.8927,58800000.0
2009-04-02 03:30:00,1.8927,1.8927,1.89225,1.89235,86400000.0
2009-04-02 03:31:00,1.89235,1.8926,1.89225,1.89235,72400000.0
2009-04-02 03:32:00,1.89235,1.8924,1.89205,1.89215,39400000.0
2009-04-02 03:33:00,1.89175,1.8923,1.89175,1.8923,39200000.0
2009-04-02 03:34:00,1.89225,1.89225,1.8919,1.89215,17600000.0
2009-04-02 03:35:00,1.8922,1.8924,1.89185,1.89185,96400000.0
2009-04-02 03:36:00,1.8918,1.89265,1.89145,1.89265,96200000.0
2009-04-02 03:37:00,1.89255,1.89295,1.89205,1.89245,103800000.0
2009-04-02 03:38:00,1.8924,1.8928,1.89205,1.8928,142000000.0
2009-04-02 03:39:00,1.89275,1.89295,1.89175,1.8921,78600000.0
2009-04-02 03:40:00,1.89195,1.89255,1.8915,1.8924,88200000.0
2009-04-02 03:41:00,1.8924,1.8924,1.89175,1.8921,69600000.0
2009-04-02 03:42:00,1.8922,1.89265,1.89155,1.89245,65800000.0
2009-04-02 03:43:00,1.8923,1.89235,1.89125,1.89225,103800000.0
2009-04-02 03:44:00,1.8924,1.89275,1.8916,1.89165,108000000.0
2009-04-02 03:45:00,1.89175,1.89255,1.89175,1.89255,87600000.0
2009-04-02 03:46:00,1.89255,1.89255,1.8917,1.89195,103800000.0
2009-04-02 03:47:00,1.89195,1.8922,1.89125,1.8919,206400000.0
2009-04-02 03:48:00,1.8919,1.8919,1.8914,1.89155,57000000.0
2009-04-02 03:49:00,1.8915,1.8918,1.8913,1.89135,49600000.0
2009-04-02 03:50:00,1.89135,1.8915,1.89115,1.89135,68800000.0
2009-04-02 03:51:00,1.8914,1.8923,1.8914,1.89165,110200000.0
2009-04-02 03:52:00,1.8918,1.89225,1.8913,1.8917,116200000.0
2009-04-02 03:53:00,1.8917,1.8921,1.89135,1.8918,73600000.0
2009-04-02 03:54:00,1.8917,1.8917,1.8912,1.8914,129200000.0
2009-04-02 03:55:00,1.89155,1.8923,1.8911,1.8923,103800000.0
2009-04-02 03:56:00,1.8921,1.89315,1.89205,1.89265,95200000.0
2009-04-02 03:57:00,1.89265,1.8929,1.89215,1.8924,138600000.0
2009-04-02 03:58:00,1.8922,1.8924,1.89155,1.8918,124600000.0
2009-04-02 03:59:00,1.8918,1.8918,1.89055,1.89055,121200000.0
2009-04-02 04:00:00,1.8906,1.8915,1.8904,1.8908,166400000.0
2009-04-02 04:01:00,1.8907,1.8908,1.89005,1.8904,155600000.0
2009-04-02 04:02:00,1.8904,1.89065,1.89,1.8901,90600000.0
2009-04-02 04:03:00,1.8901,1.89045,1.8897,1.89005,88400000.0
2009-04-02 04:04:00,1.89,1.8905,1.8896,1.8899,104600000.0
2009-04-02 04:05:00,1.89,1.89065,1.8899,1.89045,74000000.0
2009-04-02 04:06:00,1.8903,1.8903,1.89005,1.8901,50400000.0
2009-04-02 04:07:00,1.8901,1.89015,1.8895,1.8895,28600000.0
2009-04-02 04:08:00,1.8896,1.89,1.8892,1.8895,95800000.0
2009-04-02 04:09:00,1.8896,1.8899,1.8895,1.8897,67400000.0
2009-04-02 04:10:00,1.88975,1.8901,1.88945,1.88945,109000000.0
2009-04-02 04:11:00,1.8895,1.88975,1.8893,1.88965,101200000.0
2009-04-02 04:12:00,1.88965,1.8898,1.8892,1.8895,102000000.0
2009-04-02 04:13:00,1.8895,1.8896,1.889,1.88935,67800000.0
2009-04-02 04:14:00,1.88935,1.8896,1.8892,1.88935,135000000.0
2009-04-02 04:15:00,1.88935,1.8897,1.8892,1.88965,77000000.0
2009-04-02 04:16:00,1.88965,1.8898,1.88915,1.88935,66800000.0
2009-04-02 04:17:00,1.8895,1.8896,1.88925,1.8893,152000000.0
2009-04-02 04:18:00,1.8893,1.8895,1.88915,1.8893,78600000.0
2009-04-02 04:19:00,1.8893,1.8893,1.8887,1.88915,75000000.0
2009-04-02 04:20:00,1.8892,1.88965,1.8892,1.8895,67800000.0
2009-04-02 04:21:00,1.8893,1.8894,1.88905,1.8893,53000000.0
2009-04-02 04:22:00,1.88885,1.88935,1.88825,1.8884,49600000.0
2009-04-02 04:23:00,1.8884,1.8887,1.8883,1.8885,48400000.0
2009-04-02 04:24:00,1.8884,1.889,1.888,1.8883,169000000.0
2009-04-02 04:25:00,1.8883,1.8885,1.88795,1.88835,49200000.0
2009-04-02 04:26:00,1.8884,1.8889,1.88815,1.88835,83000000.0
2009-04-02 04:27:00,1.88845,1.8893,1.88825,1.8886,190400000.0
2009-04-02 04:28:00,1.8886,1.8886,1.88715,1.8879,187200000.0
2009-04-02 04:29:00,1.8878,1.88815,1.88735,1.88815,113200000.0
2009-04-02 04:30:00,1.88825,1.88985,1.88825,1.8888,245400000.0
2009-04-02 04:31:00,1.8888,1.8895,1.8885,1.88925,160400000.0
2009-04-02 04:32:00,1.88925,1.8893,1.88775,1.88805,189600000.0
2009-04-02 04:33:00,1.88815,1.88975,1.88815,1.8887,156800000.0
2009-04-02 04:34:00,1.8887,1.8891,1.8884,1.8884,144400000.0
2009-04-02 04:35:00,1.8884,1.8884,1.88765,1.8881,105600000.0
2009-04-02 04:36:00,1.8881,1.88835,1.888,1.888,76600000.0
2009-04-02 04:37:00,1.888,1.8883,1.88785,1.88785,127400000.0
2009-04-02 04:38:00,1.88795,1.88955,1.88795,1.88945,132600000.0
2009-04-02 04:39:00,1.88915,1.88945,1.88865,1.88905,61200000.0
2009-04-02 04:40:00,1.8886,1.88925,1.8885,1.88925,68400000.0
2009-04-02 04:41:00,1.8892,1.8893,1.88795,1.88815,138800000.0
2009-04-02 04:42:00,1.8883,1.88905,1.88815,1.88885,50800000.0
2009-04-02 04:43:00,1.8888,1.88965,1.8888,1.88945,56000000.0
2009-04-02 04:44:00,1.88945,1.88945,1.88905,1.88905,126400000.0
2009-04-02 04:45:00,1.88905,1.8898,1.8886,1.8889,113000000.0
2009-04-02 04:46:00,1.8889,1.8897,1.88875,1.88935,76600000.0
2009-04-02 04:47:00,1.88935,1.89005,1.88825,1.8886,85400000.0
2009-04-02 04:48:00,1.88875,1.8893,1.8881,1.8883,102800000.0
2009-04-02 04:49:00,1.88815,1.88885,1.88815,1.88855,84200000.0
2009-04-02 04:50:00,1.88855,1.88935,1.88765,1.8879,134400000.0
2009-04-02 04:51:00,1.88805,1.8887,1.8879,1.88845,51400000.0
2009-04-02 04:52:00,1.8885,1.8885,1.88845,1.88845,6400000.0
2009-04-02 04:53:00,1.88845,1.8886,1.88815,1.88855,42800000.0
2009-04-02 04:54:00,1.8884,1.8884,1.8879,1.88825,24800000.0
2009-04-02 04:55:00,1.8884,1.8887,1.88745,1.888,140800000.0
2009-04-02 04:56:00,1.888,1.88845,1.8876,1.8881,121600000.0
2009-04-02 04:57:00,1.8881,1.8889,1.8881,1.8885,182000000.0
2009-04-02 04:58:00,1.88855,1.88865,1.8883,1.8883,38600000.0
2009-04-02 04:59:00,1.88845,1.88865,1.88815,1.8883,60000000.0
2009-04-02 05:00:00,1.8883,1.8883,1.8881,1.8883,68800000.0
2009-04-02 05:01:00,1.8884,1.8884,1.88775,1.88795,122000000.0
2009-04-02 05:02:00,1.88795,1.8881,1.88765,1.88795,58000000.0
2009-04-02 05:03:00,1.88795,1.8881,1.8876,1.88775,73800000.0
2009-04-02 05:04:00,1.88775,1.88805,1.8876,1.8878,96400000.0
2009-04-02 05:05:00,1.88755,1.8879,1.8874,1.8878,117600000.0
2009-04-02 05:06:00,1.8878,1.88805,1.88755,1.88805,36200000.0
2009-04-02 05:07:00,1.8881,1.88835,1.88755,1.8879,95200000.0
2009-04-02 05:08:00,1.8879,1.8881,1.88725,1.888,93200000.0
2009-04-02 05:09:00,1.88795,1.88795,1.88775,1.8879,20000000.0
2009-04-02 05:10:00,1.8879,1.8882,1.8877,1.888,74200000.0
2009-04-02 05:11:00,1.8882,1.8885,1.88755,1.8879,87200000.0
2009-04-02 05:12:00,1.88795,1.8887,1.88795,1.8883,110200000.0
2009-04-02 05:13:00,1.8882,1.8882,1.888,1.888,20800000.0
2009-04-02 05:14:00,1.8881,1.8882,1.88795,1.88805,36200000.0
2009-04-02 05:15:00,1.88805,1.8885,1.88805,1.8885,13600000.0
2009-04-02 05:16:00,1.8886,1.8895,1.88845,1.8891,59200000.0
2009-04-02 05:17:00,1.88915,1.88945,1.8889,1.8893,54400000.0
2009-04-02 05:18:00,1.88925,1.8893,1.8887,1.88895,64600000.0
2009-04-02 05:19:00,1.8892,1.88985,1.8889,1.8892,52400000.0
2009-04-02 05:20:00,1.8892,1.88985,1.88915,1.88975,52000000.0
2009-04-02 05:21:00,1.8898,1.8899,1.88905,1.8893,70600000.0
2009-04-02 05:22:00,1.8893,1.88975,1.8893,1.8895,38400000.0
2009-04-02 05:23:00,1.8897,1.88995,1.88955,1.8898,25600000.0
2009-04-02 05:24:00,1.88975,1.8898,1.88935,1.8898,27400000.0
2009-04-02 05:25:00,1.88995,1.89075,1.8892,1.89,97600000.0
2009-04-02 05:26:00,1.8905,1.8905,1.88965,1.89005,68200000.0
2009-04-02 05:27:00,1.89005,1.89055,1.8899,1.89055,40000000.0
2009-04-02 05:28:00,1.89065,1.8908,1.8899,1.8899,129400000.0
2009-04-02 05:29:00,1.88995,1.89065,1.88995,1.89065,37600000.0
2009-04-02 05:30:00,1.89055,1.89055,1.89015,1.89015,19200000.0
2009-04-02 05:31:00,1.89025,1.89075,1.89025,1.89035,36200000.0
2009-04-02 05:32:00,1.89035,1.89035,1.8901,1.8903,7400000.0
2009-04-02 05:33:00,1.89015,1.89105,1.89015,1.8905,42400000.0
2009-04-02 05:34:00,1.89055,1.8912,1.89035,1.8912,41800000.0
2009-04-02 05:35:00,1.89105,1.8912,1.89105,1.8911,9600000.0
2009-04-02 05:36:00,1.89105,1.89105,1.8904,1.89075,30400000.0
2009-04-02 05:37:00,1.89055,1.891,1.8896,1.88995,61400000.0
2009-04-02 05:38:00,1.89005,1.8901,1.8891,1.89,92200000.0
2009-04-02 05:39:00,1.8899,1.89015,1.88915,1.8897,65600000.0
2009-04-02 05:40:00,1.8897,1.88985,1.88835,1.88865,100200000.0
2009-04-02 05:41:00,1.8888,1.8896,1.88875,1.8891,36600000.0
2009-04-02 05:42:00,1.8892,1.8893,1.88905,1.88925,25600000.0
2009-04-02 05:43:00,1.88925,1.88985,1.88915,1.88955,27400000.0
2009-04-02 05:44:00,1.88965,1.89045,1.8894,1.89025,93600000.0
2009-04-02 05:45:00,1.89025,1.8904,1.89,1.8902,25000000.0
2009-04-02 05:46:00,1.8899,1.8899,1.8896,1.88965,15200000.0
2009-04-02 05:47:00,1.88965,1.88965,1.88935,1.88955,35200000.0
2009-04-02 05:48:00,1.88955,1.8898,1.88935,1.8898,26600000.0
2009-04-02 05:49:00,1.88995,1.89015,1.88965,1.8901,36000000.0
2009-04-02 05:50:00,1.8898,1.8904,1.8898,1.8902,70400000.0
2009-04-02 05:51:00,1.8902,1.8902,1.8898,1.8899,35200000.0
2009-04-02 05:52:00,1.8899,1.8899,1.8894,1.8896,24800000.0
2009-04-02 05:53:00,1.8894,1.88965,1.8894,1.8895,51400000.0
2009-04-02 05:54:00,1.8893,1.8897,1.8893,1.88965,50400000.0
2009-04-02 05:55:00,1.8898,1.88995,1.88945,1.88965,45600000.0
2009-04-02 05:56:00,1.88965,1.88965,1.8891,1.88925,18400000.0
2009-04-02 05:57:00,1.88915,1.88965,1.8888,1.88915,55200000.0
2009-04-02 05:58:00,1.8894,1.8895,1.8887,1.8887,17800000.0
2009-04-02 05:59:00,1.88875,1.88885,1.8884,1.8885,70000000.0
2009-04-02 06:00:00,1.8887,1.88895,1.88845,1.88865,45200000.0
2009-04-02 06:01:00,1.88895,1.88895,1.88895,1.88895,3200000.0
2009-04-02 06:02:00,1.88895,1.889,1.8886,1.88875,27200000.0
2009-04-02 06:03:00,1.88845,1.8887,1.8884,1.88855,26400000.0
2009-04-02 06:04:00,1.8885,1.8886,1.8882,1.88855,23200000.0
2009-04-02 06:05:00,1.8886,1.8886,1.8886,1.8886,8000000.0
2009-04-02 06:06:00,1.8888,1.88895,1.8888,1.88895,8000000.0
2009-04-02 06:07:00,1.8889,1.88925,1.88845,1.88895,53000000.0
2009-04-02 06:08:00,1.88895,1.88895,1.88825,1.88835,35200000.0
2009-04-02 06:09:00,1.88825,1.8886,1.8876,1.8883,114600000.0
2009-04-02 06:10:00,1.88825,1.8884,1.88815,1.8883,14600000.0
2009-04-02 06:11:00,1.8884,1.8886,1.88835,1.88845,30800000.0
2009-04-02 06:12:00,1.8885,1.8889,1.8881,1.8881,50600000.0
2009-04-02 06:13:00,1.8881,1.8881,1.8881,1.8881,6400000.0
2009-04-02 06:14:00,1.8881,1.8884,1.8878,1.8878,25600000.0
2009-04-02 06:15:00,1.8879,1.88825,1.88775,1.88825,47400000.0
2009-04-02 06:16:00,1.8882,1.88845,1.8882,1.88835,9600000.0
2009-04-02 06:17:00,1.88835,1.88835,1.8882,1.8882,4800000.0
2009-04-02 06:18:00,1.8883,1.88885,1.8883,1.88885,17600000.0
2009-04-02 06:19:00,1.88865,1.88865,1.88815,1.88865,17800000.0
2009-04-02 06:20:00,1.8884,1.88855,1.8884,1.88845,15400000.0
2009-04-02 06:21:00,1.88845,1.8885,1.88775,1.8879,44800000.0
2009-04-02 06:22:00,1.8879,1.8879,1.8872,1.8872,60600000.0
2009-04-02 06:23:00,1.88735,1.88735,1.8867,1.8871,70600000.0
2009-04-02 06:24:00,1.88705,1.8881,1.8868,1.887,211600000.0
2009-04-02 06:25:00,1.887,1.88745,1.8865,1.8866,192200000.0
2009-04-02 06:26:00,1.88665,1.8869,1.88585,1.88585,191000000.0
2009-04-02 06:27:00,1.8859,1.88655,1.8856,1.88635,115000000.0
2009-04-02 06:28:00,1.88645,1.887,1.88635,1.88675,61400000.0
2009-04-02 06:29:00,1.88675,1.88705,1.88655,1.88705,49000000.0
2009-04-02 06:30:00,1.8871,1.8871,1.88665,1.88675,23800000.0
2009-04-02 06:31:00,1.8866,1.88695,1.8864,1.88645,116400000.0
2009-04-02 06:32:00,1.8866,1.88675,1.8863,1.88645,54400000.0
2009-04-02 06:33:00,1.88645,1.88645,1.8859,1.8862,70600000.0
2009-04-02 06:34:00,1.8862,1.8865,1.8862,1.88645,49600000.0
2009-04-02 06:35:00,1.88635,1.88705,1.8863,1.8869,102400000.0
2009-04-02 06:36:00,1.8869,1.8872,1.886,1.88665,300000000.0
2009-04-02 06:37:00,1.88665,1.88665,1.8859,1.886,91400000.0
2009-04-02 06:38:00,1.886,1.8864,1.8859,1.8863,76200000.0
2009-04-02 06:39:00,1.8861,1.8866,1.88555,1.8866,166400000.0
2009-04-02 06:40:00,1.8865,1.8865,1.886,1.886,112400000.0
2009-04-02 06:41:00,1.886,1.8864,1.8857,1.8864,91600000.0
2009-04-02 06:42:00,1.8864,1.88675,1.8861,1.8864,110400000.0
2009-04-02 06:43:00,1.8863,1.88685,1.8863,1.88635,59000000.0
2009-04-02 06:44:00,1.8864,1.88685,1.88595,1.88685,97800000.0
2009-04-02 06:45:00,1.8868,1.888,1.88675,1.88785,130200000.0
2009-04-02 06:46:00,1.888,1.888,1.88675,1.8873,137600000.0
2009-04-02 06:47:00,1.88735,1.88735,1.88675,1.8868,37400000.0
2009-04-02 06:48:00,1.8868,1.8868,1.8864,1.88645,61000000.0
2009-04-02 06:49:00,1.88655,1.88705,1.88635,1.8867,53200000.0
2009-04-02 06:50:00,1.8867,1.8874,1.88645,1.8874,51200000.0
2009-04-02 06:51:00,1.8874,1.8874,1.8864,1.88665,18200000.0
2009-04-02 06:52:00,1.88665,1.88695,1.8865,1.88675,27000000.0
2009-04-02 06:53:00,1.88685,1.88685,1.8862,1.8865,71400000.0
2009-04-02 06:54:00,1.88645,1.88725,1.88645,1.8866,33000000.0
2009-04-02 06:55:00,1.88665,1.88665,1.88615,1.88635,38400000.0
2009-04-02 06:56:00,1.8862,1.88635,1.88595,1.88615,12800000.0
2009-04-02 06:57:00,1.88615,1.88625,1.886,1.88615,54600000.0
2009-04-02 06:58:00,1.88635,1.8866,1.88605,1.8863,16200000.0
2009-04-02 06:59:00,1.88615,1.88635,1.88595,1.88635,19200000.0
2009-04-02 07:00:00,1.88645,1.88645,1.8863,1.88635,12000000.0
2009-04-02 07:01:00,1.88625,1.8866,1.886,1.8863,28800000.0
2009-04-02 07:02:00,1.8863,1.88655,1.8863,1.8865,11200000.0
2009-04-02 07:03:00,1.88655,1.88675,1.8865,1.88675,18400000.0
2009-04-02 07:04:00,1.88675,1.88675,1.8864,1.8864,21000000.0
2009-04-02 07:05:00,1.88635,1.88695,1.88635,1.8869,31400000.0
2009-04-02 07:06:00,1.8869,1.88715,1.8869,1.88705,38400000.0
2009-04-02 07:07:00,1.8871,1.88725,1.8871,1.88725,3200000.0
2009-04-02 07:08:00,1.8871,1.8873,1.887,1.88715,9600000.0
2009-04-02 07:09:00,1.8873,1.8879,1.887,1.8879,43400000.0
2009-04-02 07:10:00,1.8879,1.88875,1.88755,1.88845,87000000.0
2009-04-02 07:11:00,1.8886,1.88865,1.88755,1.88865,46400000.0
2009-04-02 07:12:00,1.88865,1.88865,1.88745,1.8883,94400000.0
2009-04-02 07:13:00,1.8883,1.8883,1.8878,1.8879,60000000.0
2009-04-02 07:14:00,1.88785,1.88805,1.88765,1.88795,32000000.0
2009-04-02 07:15:00,1.88795,1.888,1.88695,1.88725,89000000.0
2009-04-02 07:16:00,1.88745,1.88775,1.88725,1.88775,15200000.0
2009-04-02 07:17:00,1.8877,1.8878,1.88765,1.8877,14400000.0
2009-04-02 07:18:00,1.8878,1.88815,1.8878,1.88795,15200000.0
2009-04-02 07:19:00,1.8879,1.8879,1.8878,1.8879,4800000.0
2009-04-02 07:20:00,1.88795,1.88795,1.8879,1.8879,8000000.0
2009-04-02 07:21:00,1.888,1.88805,1.88755,1.8876,75600000.0
2009-04-02 07:22:00,1.8876,1.88765,1.8856,1.8856,69600000.0
2009-04-02 07:23:00,1.88575,1.88625,1.88575,1.88625,35800000.0
2009-04-02 07:24:00,1.88625,1.88625,1.88625,1.88625,14000000.0
2009-04-02 07:25:00,1.88625,1.88625,1.88625,1.88625,22200000.0
2009-04-02 07:26:00,1.88625,1.88625,1.88625,1.88625,6200000.0
2009-04-02 07:27:00,1.8863,1.8873,1.8863,1.88655,65000000.0
2009-04-02 07:28:00,1.88665,1.88685,1.8864,1.88665,40000000.0
2009-04-02 07:29:00,1.88655,1.8866,1.88625,1.88625,16000000.0
2009-04-02 07:30:00,1.8865,1.88725,1.8862,1.88725,93800000.0
2009-04-02 07:31:00,1.8872,1.8873,1.88705,1.8873,14400000.0
2009-04-02 07:32:00,1.8872,1.8872,1.8869,1.88705,39200000.0
2009-04-02 07:33:00,1.8871,1.8871,1.88695,1.88705,24800000.0
2009-04-02 07:34:00,1.8872,1.88785,1.88695,1.88695,48000000.0
2009-04-02 07:35:00,1.88695,1.8877,1.88695,1.8872,65200000.0
2009-04-02 07:36:00,1.8872,1.88805,1.8868,1.8879,88400000.0
2009-04-02 07:37:00,1.88795,1.8885,1.88775,1.8885,25600000.0
2009-04-02 07:38:00,1.88865,1.8888,1.888,1.88825,80800000.0
2009-04-02 07:39:00,1.8882,1.8884,1.8882,1.88825,53600000.0
2009-04-02 07:40:00,1.8882,1.88835,1.888,1.888,55400000.0
2009-04-02 07:41:00,1.88795,1.88815,1.88745,1.8876,51200000.0
2009-04-02 07:42:00,1.8877,1.88795,1.8868,1.8871,140400000.0
2009-04-02 07:43:00,1.8871,1.88715,1.8867,1.887,65200000.0
2009-04-02 07:44:00,1.88715,1.88715,1.8869,1.887,25600000.0
2009-04-02 07:45:00,1.887,1.88735,1.8869,1.8873,36000000.0
2009-04-02 07:46:00,1.8873,1.8876,1.8872,1.8873,78400000.0
2009-04-02 07:47:00,1.8873,1.88755,1.8872,1.8875,68400000.0
2009-04-02 07:48:00,1.88755,1.8886,1.8871,1.8874,122000000.0
2009-04-02 07:49:00,1.88755,1.88755,1.887,1.88725,65200000.0
2009-04-02 07:50:00,1.88725,1.8877,1.8872,1.8874,63000000.0
2009-04-02 07:51:00,1.88745,1.88745,1.8864,1.8868,135600000.0
2009-04-02 07:52:00,1.88675,1.8871,1.88655,1.8871,207000000.0
2009-04-02 07:53:00,1.8871,1.8871,1.886,1.886,163800000.0
2009-04-02 07:54:00,1.88595,1.8868,1.88585,1.8862,134600000.0
2009-04-02 07:55:00,1.8862,1.88695,1.8861,1.8869,99000000.0
2009-04-02 07:56:00,1.887,1.88825,1.887,1.88755,84000000.0
2009-04-02 07:57:00,1.88775,1.88785,1.8872,1.88735,68400000.0
2009-04-02 07:58:00,1.88745,1.88755,1.8871,1.8871,81400000.0
2009-04-02 07:59:00,1.8872,1.8886,1.88715,1.88845,130200000.0
2009-04-02 08:00:00,1.8884,1.8892,1.88765,1.8886,192000000.0
2009-04-02 08:01:00,1.8887,1.88875,1.88725,1.88795,239800000.0
2009-04-02 08:02:00,1.88795,1.8882,1.887,1.88755,165000000.0
2009-04-02 08:03:00,1.88765,1.8882,1.88735,1.888,170400000.0
2009-04-02 08:04:00,1.88815,1.88835,1.8872,1.8877,98000000.0
2009-04-02 08:05:00,1.8877,1.88835,1.88755,1.88835,112200000.0
2009-04-02 08:06:00,1.88825,1.88905,1.8882,1.88885,166400000.0
2009-04-02 08:07:00,1.88865,1.88905,1.8885,1.88905,133000000.0
2009-04-02 08:08:00,1.88895,1.88965,1.8888,1.8896,159400000.0
2009-04-02 08:09:00,1.88965,1.88995,1.8876,1.8883,148600000.0
2009-04-02 08:10:00,1.88835,1.88875,1.88835,1.8887,170000000.0
2009-04-02 08:11:00,1.8887,1.8887,1.8879,1.88835,150000000.0
2009-04-02 08:12:00,1.88845,1.8889,1.88805,1.8884,164600000.0
2009-04-02 08:13:00,1.8884,1.8886,1.88765,1.88815,144200000.0
2009-04-02 08:14:00,1.8881,1.8881,1.8862,1.8862,260400000.0
2009-04-02 08:15:00,1.88625,1.887,1.88605,1.8866,226000000.0
2009-04-02 08:16:00,1.8866,1.8875,1.8865,1.88695,173200000.0
2009-04-02 08:17:00,1.88735,1.88775,1.88685,1.8875,212200000.0
2009-04-02 08:18:00,1.8876,1.8881,1.8868,1.8875,238000000.0
2009-04-02 08:19:00,1.8875,1.88845,1.88745,1.888,122600000.0
2009-04-02 08:20:00,1.8881,1.88895,1.8879,1.8881,194600000.0
2009-04-02 08:21:00,1.8881,1.88885,1.8873,1.88795,268600000.0
2009-04-02 08:22:00,1.88815,1.88905,1.888,1.88885,216600000.0
2009-04-02 08:23:00,1.8888,1.8891,1.88805,1.88805,190400000.0
2009-04-02 08:24:00,1.888,1.8892,1.88775,1.8892,204800000.0
2009-04-02 08:25:00,1.88915,1.8893,1.88785,1.88865,214200000.0
2009-04-02 08:26:00,1.88875,1.88965,1.88875,1.88965,125400000.0
2009-04-02 08:27:00,1.8897,1.8899,1.8891,1.8892,198400000.0
2009-04-02 08:28:00,1.8892,1.88995,1.88905,1.8898,177400000.0
2009-04-02 08:29:00,1.89005,1.89025,1.8893,1.88995,255400000.0
2009-04-02 08:30:00,1.89,1.89,1.8891,1.88975,208400000.0
2009-04-02 08:31:00,1.8898,1.8901,1.88795,1.8883,224400000.0
2009-04-02 08:32:00,1.8885,1.889,1.8878,1.888,177000000.0
2009-04-02 08:33:00,1.888,1.8892,1.88775,1.88835,278200000.0
2009-04-02 08:34:00,1.88835,1.88885,1.88825,1.88845,223400000.0
2009-04-02 08:35:00,1.8884,1.8889,1.8881,1.8883,102000000.0
2009-04-02 08:36:00,1.88815,1.8884,1.88765,1.8878,147200000.0
2009-04-02 08:37:00,1.8877,1.88895,1.8877,1.88875,219800000.0
2009-04-02 08:38:00,1.88895,1.8898,1.8885,1.88925,273000000.0
2009-04-02 08:39:00,1.88925,1.88935,1.88835,1.88885,245800000.0
2009-04-02 08:40:00,1.8886,1.8888,1.8881,1.88835,176600000.0
2009-04-02 08:41:00,1.8884,1.8897,1.88825,1.88905,163100000.0
2009-04-02 08:42:00,1.88925,1.8894,1.88865,1.889,113400000.0
2009-04-02 08:43:00,1.88895,1.8894,1.88885,1.88925,153400000.0
2009-04-02 08:44:00,1.8893,1.8899,1.88865,1.88885,147600000.0
2009-04-02 08:45:00,1.88895,1.889,1.8883,1.8883,186000000.0
2009-04-02 08:46:00,1.8884,1.88875,1.88815,1.88835,200900000.0
2009-04-02 08:47:00,1.8884,1.8886,1.88805,1.88825,153200000.0
2009-04-02 08:48:00,1.88835,1.8885,1.88755,1.8882,116200000.0
2009-04-02 08:49:00,1.88795,1.888,1.88745,1.8877,77400000.0
2009-04-02 08:50:00,1.8878,1.8885,1.88775,1.88825,200000000.0
2009-04-02 08:51:00,1.8884,1.8884,1.8879,1.888,167800000.0
2009-04-02 08:52:00,1.88785,1.8886,1.8878,1.88825,151800000.0
2009-04-02 08:53:00,1.88815,1.88855,1.88805,1.88855,117800000.0
2009-04-02 08:54:00,1.8885,1.8893,1.88795,1.88905,158800000.0
2009-04-02 08:55:00,1.889,1.8894,1.88845,1.88905,173600000.0
2009-04-02 08:56:00,1.889,1.8895,1.8887,1.88895,191000000.0
2009-04-02 08:57:00,1.88905,1.8896,1.8886,1.8888,169400000.0
2009-04-02 08:58:00,1.8889,1.88905,1.8875,1.88805,141600000.0
2009-04-02 08:59:00,1.88805,1.8882,1.88775,1.8879,36000000.0
2009-04-02 09:00:00,1.888,1.88835,1.88745,1.88805,246600000.0
2009-04-02 09:01:00,1.88815,1.88905,1.888,1.888,176200000.0
2009-04-02 09:02:00,1.8879,1.88885,1.8879,1.88835,97800000.0
2009-04-02 09:03:00,1.88825,1.88895,1.88775,1.88775,83900000.0
2009-04-02 09:04:00,1.88765,1.8881,1.8871,1.8877,136400000.0
2009-04-02 09:05:00,1.8877,1.8877,1.88595,1.88625,188800000.0
2009-04-02 09:06:00,1.88625,1.88645,1.88545,1.8855,153400000.0
2009-04-02 09:07:00,1.88535,1.88645,1.8852,1.8861,151800000.0
2009-04-02 09:08:00,1.88625,1.8864,1.88565,1.88585,99200000.0
2009-04-02 09:09:00,1.8858,1.88605,1.8854,1.88575,75000000.0
2009-04-02 09:10:00,1.88565,1.88645,1.8856,1.8862,135600000.0
2009-04-02 09:11:00,1.88625,1.88635,1.8859,1.8859,58800000.0
2009-04-02 09:12:00,1.8859,1.8864,1.8858,1.88595,112600000.0
2009-04-02 09:13:00,1.8857,1.8865,1.8857,1.88605,151400000.0
2009-04-02 09:14:00,1.88605,1.8862,1.88595,1.88615,48800000.0
2009-04-02 09:15:00,1.8862,1.88715,1.8858,1.8863,160400000.0
2009-04-02 09:16:00,1.8863,1.8863,1.88535,1.88585,180000000.0
2009-04-02 09:17:00,1.88565,1.8869,1.8854,1.88665,221800000.0
2009-04-02 09:18:00,1.8858,1.88715,1.88555,1.8858,202600000.0
2009-04-02 09:19:00,1.88565,1.88585,1.88475,1.8853,172200000.0
2009-04-02 09:20:00,1.88535,1.8856,1.8843,1.88505,214200000.0
2009-04-02 09:21:00,1.885,1.8854,1.8846,1.8849,123800000.0
2009-04-02 09:22:00,1.88495,1.88565,1.88465,1.88555,101200000.0
2009-04-02 09:23:00,1.8854,1.8858,1.8851,1.8856,120200000.0
2009-04-02 09:24:00,1.88555,1.8861,1.88445,1.88595,225400000.0
2009-04-02 09:25:00,1.88575,1.88725,1.88575,1.8871,140400000.0
2009-04-02 09:26:00,1.8869,1.8872,1.8869,1.88695,69600000.0
2009-04-02 09:27:00,1.887,1.8872,1.8868,1.88695,96800000.0
2009-04-02 09:28:00,1.88695,1.8871,1.88645,1.887,95600000.0
2009-04-02 09:29:00,1.88685,1.8873,1.88665,1.8868,102400000.0
2009-04-02 09:30:00,1.88685,1.8871,1.88645,1.88645,122200000.0
2009-04-02 09:31:00,1.8865,1.8865,1.88525,1.8856,119200000.0
2009-04-02 09:32:00,1.8858,1.88615,1.8854,1.8855,100400000.0
2009-04-02 09:33:00,1.88565,1.88575,1.88505,1.88515,136000000.0
2009-04-02 09:34:00,1.88565,1.88565,1.88495,1.88515,121600000.0
2009-04-02 09:35:00,1.88505,1.88545,1.8844,1.8844,175400000.0
2009-04-02 09:36:00,1.8844,1.8849,1.884,1.8843,174400000.0
2009-04-02 09:37:00,1.88425,1.88435,1.88345,1.8837,160200000.0
2009-04-02 09:38:00,1.8836,1.88435,1.88325,1.88415,169800000.0
2009-04-02 09:39:00,1.88415,1.88455,1.8836,1.884,236400000.0
2009-04-02 09:40:00,1.8841,1.8843,1.88385,1.8839,145400000.0
2009-04-02 09:41:00,1.8838,1.88465,1.88375,1.88435,216400000.0
2009-04-02 09:42:00,1.88425,1.8843,1.88385,1.8842,154000000.0
2009-04-02 09:43:00,1.8841,1.8842,1.8836,1.8839,89200000.0
2009-04-02 09:44:00,1.8838,1.88455,1.8838,1.88425,91800000.0
2009-04-02 09:45:00,1.88425,1.8847,1.88415,1.8842,148800000.0
2009-04-02 09:46:00,1.8842,1.8849,1.88405,1.88455,167400000.0
2009-04-02 09:47:00,1.88455,1.88515,1.88425,1.8848,150600000.0
2009-04-02 09:48:00,1.8852,1.8859,1.8849,1.8856,257800000.0
2009-04-02 09:49:00,1.8856,1.8867,1.8854,1.8866,159400000.0
2009-04-02 09:50:00,1.8863,1.8869,1.88605,1.8865,124600000.0
2009-04-02 09:51:00,1.8864,1.88665,1.8858,1.88605,229400000.0
2009-04-02 09:52:00,1.88615,1.88645,1.8855,1.88555,122000000.0
2009-04-02 09:53:00,1.8856,1.8856,1.88495,1.88505,112600000.0
2009-04-02 09:54:00,1.8851,1.88535,1.88495,1.88515,178200000.0
2009-04-02 09:55:00,1.88515,1.8852,1.8839,1.884,209000000.0
2009-04-02 09:56:00,1.88405,1.88415,1.8828,1.8834,156400000.0
2009-04-02 09:57:00,1.88255,1.88345,1.88255,1.8833,163200000.0
2009-04-02 09:58:00,1.88315,1.8835,1.8827,1.88285,140200000.0
2009-04-02 09:59:00,1.88285,1.88295,1.88245,1.88265,96000000.0
2009-04-02 10:00:00,1.8828,1.88295,1.8818,1.8821,217800000.0
2009-04-02 10:01:00,1.88195,1.8822,1.8812,1.88205,200600000.0
2009-04-02 10:02:00,1.88205,1.88225,1.8818,1.8819,102000000.0
2009-04-02 10:03:00,1.88185,1.8821,1.88135,1.88185,157000000.0
2009-04-02 10:04:00,1.8817,1.88195,1.8812,1.88175,179800000.0
2009-04-02 10:05:00,1.8817,1.8821,1.88125,1.8819,154800000.0
2009-04-02 10:06:00,1.882,1.882,1.88145,1.88145,196400000.0
2009-04-02 10:07:00,1.8815,1.8818,1.8809,1.8812,142500000.0
2009-04-02 10:08:00,1.88155,1.8816,1.8804,1.881,212800000.0
2009-04-02 10:09:00,1.88115,1.88115,1.87855,1.88,229600000.0
2009-04-02 10:10:00,1.87955,1.88005,1.8781,1.8785,222400000.0
2009-04-02 10:11:00,1.87855,1.87915,1.8781,1.8783,268600000.0
2009-04-02 10:12:00,1.8783,1.87875,1.87705,1.87735,141500000.0
2009-04-02 10:13:00,1.8772,1.8779,1.8771,1.8778,189800000.0
2009-04-02 10:14:00,1.8776,1.87775,1.87685,1.877,201000000.0
2009-04-02 10:15:00,1.87685,1.877,1.87515,1.8755,272000000.0
2009-04-02 10:16:00,1.8754,1.8761,1.8754,1.876,192400000.0
2009-04-02 10:17:00,1.876,1.8761,1.87555,1.87595,260000000.0
2009-04-02 10:18:00,1.8762,1.8762,1.8741,1.87455,306800000.0
2009-04-02 10:19:00,1.8745,1.8756,1.87435,1.8752,281200000.0
2009-04-02 10:20:00,1.87515,1.8755,1.8739,1.8747,263400000.0
2009-04-02 10:21:00,1.8748,1.87485,1.87395,1.8745,208200000.0
2009-04-02 10:22:00,1.8745,1.87495,1.87425,1.87425,192000000.0
2009-04-02 10:23:00,1.87435,1.8758,1.87435,1.8752,215200000.0
2009-04-02 10:24:00,1.8752,1.87555,1.875,1.875,188600000.0
2009-04-02 10:25:00,1.875,1.87525,1.87405,1.87405,244200000.0
2009-04-02 10:26:00,1.87405,1.8746,1.874,1.8741,113400000.0
2009-04-02 10:27:00,1.87405,1.8744,1.8739,1.87425,118000000.0
2009-04-02 10:28:00,1.87425,1.87435,1.87335,1.8739,194600000.0
2009-04-02 10:29:00,1.8739,1.87515,1.8739,1.87515,181200000.0
2009-04-02 10:30:00,1.87565,1.876,1.8753,1.8758,159600000.0
2009-04-02 10:31:00,1.8758,1.87625,1.87545,1.87575,117000000.0
2009-04-02 10:32:00,1.87575,1.876,1.87535,1.8759,118400000.0
2009-04-02 10:33:00,1.8759,1.87645,1.87555,1.87625,257200000.0
2009-04-02 10:34:00,1.8763,1.8766,1.87595,1.87635,108600000.0
2009-04-02 10:35:00,1.87635,1.87655,1.87575,1.87595,172800000.0
2009-04-02 10:36:00,1.87605,1.8762,1.8757,1.87575,154800000.0
2009-04-02 10:37:00,1.876,1.87655,1.87555,1.876,243600000.0
2009-04-02 10:38:00,1.8762,1.87695,1.87595,1.8768,171600000.0
2009-04-02 10:39:00,1.8768,1.8773,1.87665,1.87705,163000000.0
2009-04-02 10:40:00,1.87705,1.8779,1.87685,1.87765,208800000.0
2009-04-02 10:41:00,1.87765,1.8777,1.8773,1.87755,149800000.0
2009-04-02 10:42:00,1.8775,1.87915,1.87745,1.87875,196600000.0
2009-04-02 10:43:00,1.879,1.87985,1.87885,1.8792,193600000.0
2009-04-02 10:44:00,1.8792,1.87955,1.8785,1.87935,175600000.0
2009-04-02 10:45:00,1.87945,1.87965,1.8791,1.87915,220800000.0
2009-04-02 10:46:00,1.87915,1.87955,1.87905,1.87915,254200000.0
2009-04-02 10:47:00,1.87925,1.8796,1.87905,1.87935,141600000.0
2009-04-02 10:48:00,1.8795,1.87955,1.87895,1.87945,111800000.0
2009-04-02 10:49:00,1.87945,1.87995,1.87945,1.87965,168000000.0
2009-04-02 10:50:00,1.8797,1.8799,1.87955,1.87985,117000000.0
2009-04-02 10:51:00,1.8799,1.88035,1.8798,1.88,171000000.0
2009-04-02 10:52:00,1.88,1.88055,1.88,1.88035,170800000.0
2009-04-02 10:53:00,1.88035,1.8808,1.8803,1.8807,251600000.0
2009-04-02 10:54:00,1.88055,1.88085,1.8801,1.88055,139600000.0
2009-04-02 10:55:00,1.8805,1.881,1.88025,1.88085,154800000.0
2009-04-02 10:56:00,1.88105,1.88145,1.88035,1.88145,189200000.0
2009-04-02 10:57:00,1.88135,1.88165,1.8811,1.8815,192000000.0
2009-04-02 10:58:00,1.88135,1.88175,1.8811,1.8816,210600000.0
2009-04-02 10:59:00,1.8815,1.88165,1.88095,1.88115,155800000.0
2009-04-02 11:00:00,1.8811,1.88135,1.88095,1.88105,119600000.0
2009-04-02 11:01:00,1.8811,1.8811,1.8808,1.8811,102400000.0
2009-04-02 11:02:00,1.88115,1.88125,1.88095,1.88105,125200000.0
2009-04-02 11:03:00,1.88115,1.88125,1.881,1.88115,89600000.0
2009-04-02 11:04:00,1.8813,1.8816,1.8812,1.8815,164600000.0
2009-04-02 11:05:00,1.88145,1.8819,1.8805,1.8808,210600000.0
2009-04-02 11:06:00,1.88065,1.8813,1.88055,1.8808,235000000.0
2009-04-02 11:07:00,1.8808,1.88115,1.88055,1.881,178600000.0
2009-04-02 11:08:00,1.8809,1.8812,1.8801,1.88095,242000000.0
2009-04-02 11:09:00,1.88095,1.88125,1.88045,1.88055,152600000.0
2009-04-02 11:10:00,1.8807,1.88105,1.88055,1.8809,131400000.0
2009-04-02 11:11:00,1.88085,1.88085,1.88005,1.8803,198400000.0
2009-04-02 11:12:00,1.8804,1.88095,1.8801,1.88095,256000000.0
2009-04-02 11:13:00,1.881,1.88165,1.88075,1.88115,155400000.0
2009-04-02 11:14:00,1.88115,1.88115,1.8799,1.8801,156200000.0
2009-04-02 11:15:00,1.88015,1.88055,1.87945,1.87975,269000000.0
2009-04-02 11:16:00,1.8796,1.88155,1.8796,1.88125,200000000.0
2009-04-02 11:17:00,1.8813,1.88155,1.8809,1.881,169400000.0
2009-04-02 11:18:00,1.8811,1.88145,1.88,1.88035,223800000.0
2009-04-02 11:19:00,1.8804,1.88075,1.88005,1.8802,167200000.0
2009-04-02 11:20:00,1.8802,1.8808,1.8799,1.88,147600000.0
2009-04-02 11:21:00,1.88005,1.88055,1.8794,1.88055,261000000.0
2009-04-02 11:22:00,1.8807,1.88085,1.88,1.8803,277400000.0
2009-04-02 11:23:00,1.8804,1.88045,1.87975,1.8798,206400000.0
2009-04-02 11:24:00,1.88,1.88,1.87925,1.87935,207600000.0
2009-04-02 11:25:00,1.87935,1.88025,1.87935,1.88005,166600000.0
2009-04-02 11:26:00,1.88005,1.8802,1.87965,1.87985,186200000.0
2009-04-02 11:27:00,1.88,1.88005,1.87905,1.8795,262200000.0
2009-04-02 11:28:00,1.87945,1.8797,1.8789,1.87915,188100000.0
2009-04-02 11:29:00,1.87915,1.87925,1.87855,1.87875,170800000.0
2009-04-02 11:30:00,1.8788,1.8795,1.8787,1.879,235200000.0
2009-04-02 11:31:00,1.87895,1.87985,1.8787,1.8794,208800000.0
2009-04-02 11:32:00,1.87935,1.87935,1.87855,1.8788,187600000.0
2009-04-02 11:33:00,1.8787,1.8796,1.87865,1.87925,147200000.0
2009-04-02 11:34:00,1.8793,1.8793,1.87805,1.8786,194600000.0
2009-04-02 11:35:00,1.8786,1.87885,1.87825,1.87855,203000000.0
2009-04-02 11:36:00,1.8786,1.8788,1.87825,1.8783,202800000.0
2009-04-02 11:37:00,1.8783,1.8794,1.8781,1.8794,256000000.0
2009-04-02 11:38:00,1.8793,1.8796,1.879,1.87955,159400000.0
2009-04-02 11:39:00,1.8796,1.8799,1.8794,1.87985,135600000.0
2009-04-02 11:40:00,1.87995,1.87995,1.87895,1.8795,272400000.0
2009-04-02 11:41:00,1.8795,1.88045,1.8793,1.87995,175200000.0
2009-04-02 11:42:00,1.8802,1.88055,1.87985,1.87985,159200000.0
2009-04-02 11:43:00,1.87985,1.8806,1.87935,1.8806,216600000.0
2009-04-02 11:44:00,1.88055,1.8808,1.88005,1.8808,180200000.0
2009-04-02 11:45:00,1.88075,1.88085,1.8801,1.88025,88800000.0
2009-04-02 11:46:00,1.88035,1.88055,1.8798,1.8801,152200000.0
2009-04-02 11:47:00,1.8801,1.8804,1.8798,1.8804,86400000.0
2009-04-02 11:48:00,1.88035,1.88095,1.88005,1.88045,259200000.0
2009-04-02 11:49:00,1.88055,1.88145,1.8805,1.88135,185600000.0
2009-04-02 11:50:00,1.88135,1.8815,1.88115,1.8814,121000000.0
2009-04-02 11:51:00,1.88135,1.8815,1.88075,1.8808,192400000.0
2009-04-02 11:52:00,1.8808,1.88195,1.8808,1.8814,164600000.0
2009-04-02 11:53:00,1.8814,1.88225,1.8813,1.88155,134800000.0
2009-04-02 11:54:00,1.8816,1.8831,1.8816,1.88225,157800000.0
2009-04-02 11:55:00,1.882,1.88245,1.8819,1.88225,196600000.0
2009-04-02 11:56:00,1.88225,1.88265,1.88205,1.88205,184800000.0
2009-04-02 11:57:00,1.88215,1.8825,1.8816,1.8816,204200000.0
2009-04-02 11:58:00,1.88175,1.88225,1.8816,1.88165,163600000.0
2009-04-02 11:59:00,1.88175,1.88195,1.8814,1.88145,169000000.0
2009-04-02 12:00:00,1.88145,1.8817,1.88145,1.8817,59200000.0
2009-04-02 12:01:00,1.8816,1.8816,1.881,1.88145,94600000.0
2009-04-02 12:02:00,1.88135,1.88195,1.8812,1.8816,222400000.0
2009-04-02 12:03:00,1.88165,1.88175,1.88125,1.8813,139400000.0
2009-04-02 12:04:00,1.8813,1.8814,1.88065,1.8812,196200000.0
2009-04-02 12:05:00,1.88115,1.8815,1.881,1.88125,135200000.0
2009-04-02 12:06:00,1.88125,1.88155,1.88115,1.8812,78800000.0
2009-04-02 12:07:00,1.8812,1.8813,1.8805,1.88055,97600000.0
2009-04-02 12:08:00,1.88055,1.8811,1.8804,1.881,228600000.0
2009-04-02 12:09:00,1.881,1.88265,1.881,1.882,250400000.0
2009-04-02 12:10:00,1.88195,1.8827,1.88175,1.8821,226200000.0
2009-04-02 12:11:00,1.88215,1.88225,1.88155,1.8818,187400000.0
2009-04-02 12:12:00,1.8818,1.8818,1.8807,1.8807,144600000.0
2009-04-02 12:13:00,1.88065,1.88115,1.8805,1.88095,128200000.0
2009-04-02 12:14:00,1.88105,1.8819,1.8806,1.8817,217400000.0
2009-04-02 12:15:00,1.88155,1.8834,1.88155,1.8827,295400000.0
2009-04-02 12:16:00,1.88265,1.88285,1.8822,1.8822,218600000.0
2009-04-02 12:17:00,1.88215,1.8833,1.882,1.88315,182200000.0
2009-04-02 12:18:00,1.88305,1.8834,1.8819,1.88215,148200000.0
2009-04-02 12:19:00,1.88215,1.8825,1.8804,1.88065,261200000.0
2009-04-02 12:20:00,1.8808,1.88085,1.87925,1.87965,262400000.0
2009-04-02 12:21:00,1.87955,1.8806,1.8795,1.88,248200000.0
2009-04-02 12:22:00,1.87985,1.8806,1.87975,1.8799,290600000.0
2009-04-02 12:23:00,1.8799,1.8805,1.87925,1.8795,303800000.0
2009-04-02 12:24:00,1.87955,1.8801,1.8793,1.88,259200000.0
2009-04-02 12:25:00,1.8799,1.8802,1.8794,1.87975,245600000.0
2009-04-02 12:26:00,1.87965,1.87975,1.87865,1.87865,275000000.0
2009-04-02 12:27:00,1.8788,1.8793,1.8787,1.87925,199800000.0
2009-04-02 12:28:00,1.8792,1.87925,1.87795,1.8791,308400000.0
2009-04-02 12:29:00,1.879,1.87915,1.87725,1.8777,221400000.0
2009-04-02 12:30:00,1.8777,1.8784,1.87615,1.87795,334600000.0
2009-04-02 12:31:00,1.87795,1.87885,1.87795,1.8782,244600000.0
2009-04-02 12:32:00,1.87815,1.8784,1.8773,1.87735,200400000.0
2009-04-02 12:33:00,1.8776,1.8776,1.87675,1.87735,186800000.0
2009-04-02 12:34:00,1.87735,1.87815,1.8767,1.87685,316000000.0
2009-04-02 12:35:00,1.87685,1.877,1.87555,1.87565,333400000.0
2009-04-02 12:36:00,1.87565,1.876,1.87555,1.87585,148200000.0
2009-04-02 12:37:00,1.8759,1.8759,1.875,1.875,190800000.0
2009-04-02 12:38:00,1.875,1.87585,1.87485,1.8754,163000000.0
2009-04-02 12:39:00,1.87545,1.87565,1.8725,1.874,310800000.0
2009-04-02 12:40:00,1.87395,1.87475,1.8737,1.8745,310000000.0
2009-04-02 12:41:00,1.8745,1.87465,1.8718,1.8718,243800000.0
2009-04-02 12:42:00,1.87175,1.8733,1.87135,1.8725,278400000.0
2009-04-02 12:43:00,1.87245,1.87275,1.871,1.87175,193600000.0
2009-04-02 12:44:00,1.87175,1.8743,1.87175,1.87385,283400000.0
2009-04-02 12:45:00,1.87385,1.8742,1.87325,1.8741,192800000.0
2009-04-02 12:46:00,1.87415,1.87445,1.87295,1.87315,307800000.0
2009-04-02 12:47:00,1.87355,1.87385,1.87305,1.87365,225400000.0
2009-04-02 12:48:00,1.8736,1.8741,1.87305,1.87325,235800000.0
2009-04-02 12:49:00,1.87325,1.8733,1.87225,1.87315,273400000.0
2009-04-02 12:50:00,1.87315,1.87395,1.8728,1.87365,249200000.0
2009-04-02 12:51:00,1.8737,1.874,1.87285,1.8731,105400000.0
2009-04-02 12:52:00,1.87315,1.8733,1.8727,1.873,218600000.0
2009-04-02 12:53:00,1.87295,1.87345,1.87255,1.8734,249800000.0
2009-04-02 12:54:00,1.87355,1.874,1.87335,1.8737,221200000.0
2009-04-02 12:55:00,1.8736,1.87375,1.8726,1.8726,255600000.0
2009-04-02 12:56:00,1.8726,1.8731,1.8721,1.873,247600000.0
2009-04-02 12:57:00,1.873,1.8733,1.87285,1.8732,117600000.0
2009-04-02 12:58:00,1.8733,1.8742,1.8733,1.87395,197800000.0
2009-04-02 12:59:00,1.8739,1.87515,1.8737,1.87495,222000000.0
2009-04-02 13:00:00,1.87495,1.8769,1.87485,1.8769,283200000.0
2009-04-02 13:01:00,1.8769,1.87715,1.8757,1.87585,290800000.0
2009-04-02 13:02:00,1.8759,1.8765,1.8751,1.8765,190500000.0
2009-04-02 13:03:00,1.8766,1.8775,1.87635,1.8775,179400000.0
2009-04-02 13:04:00,1.87755,1.87785,1.8769,1.87725,168800000.0
2009-04-02 13:05:00,1.8776,1.8781,1.8769,1.87725,144200000.0
2009-04-02 13:06:00,1.87725,1.8789,1.8772,1.87885,169600000.0
2009-04-02 13:07:00,1.87885,1.87895,1.87805,1.87815,214400000.0
2009-04-02 13:08:00,1.87815,1.8785,1.87675,1.87745,272600000.0
2009-04-02 13:09:00,1.87755,1.87895,1.877,1.8776,267200000.0
2009-04-02 13:10:00,1.8777,1.8777,1.8762,1.87635,110000000.0
2009-04-02 13:11:00,1.87635,1.8776,1.8761,1.87745,136600000.0
2009-04-02 13:12:00,1.8773,1.87765,1.87715,1.87765,104800000.0
2009-04-02 13:13:00,1.87765,1.87815,1.87765,1.87795,212000000.0
2009-04-02 13:14:00,1.8778,1.8781,1.8775,1.8778,166200000.0
2009-04-02 13:15:00,1.8778,1.87795,1.87705,1.8777,110600000.0
2009-04-02 13:16:00,1.87765,1.8779,1.8774,1.8777,117200000.0
2009-04-02 13:17:00,1.87765,1.8784,1.8772,1.8781,225800000.0
2009-04-02 13:18:00,1.878,1.87805,1.87755,1.87795,142000000.0
2009-04-02 13:19:00,1.87795,1.87805,1.87735,1.87775,237800000.0
2009-04-02 13:20:00,1.87785,1.8779,1.87705,1.8779,184200000.0
2009-04-02 13:21:00,1.8778,1.878,1.87725,1.87725,179400000.0
2009-04-02 13:22:00,1.87725,1.87765,1.87665,1.8774,181200000.0
2009-04-02 13:23:00,1.8774,1.8782,1.8773,1.87735,224600000.0
2009-04-02 13:24:00,1.8775,1.87795,1.8773,1.87755,168400000.0
2009-04-02 13:25:00,1.87755,1.8777,1.8769,1.8777,158600000.0
2009-04-02 13:26:00,1.8774,1.8775,1.8768,1.87705,131400000.0
2009-04-02 13:27:00,1.8771,1.8784,1.87705,1.8784,108600000.0
2009-04-02 13:28:00,1.8784,1.8784,1.8766,1.87725,205600000.0
2009-04-02 13:29:00,1.8773,1.8773,1.8763,1.87635,176200000.0
2009-04-02 13:30:00,1.8763,1.8765,1.87585,1.87605,184800000.0
2009-04-02 13:31:00,1.87615,1.87745,1.87595,1.87735,216400000.0
2009-04-02 13:32:00,1.8776,1.8778,1.8769,1.87765,257200000.0
2009-04-02 13:33:00,1.8777,1.87905,1.87695,1.879,268900000.0
2009-04-02 13:34:00,1.8792,1.8792,1.87805,1.8787,194400000.0
2009-04-02 13:35:00,1.8787,1.8798,1.8778,1.8793,239000000.0
2009-04-02 13:36:00,1.8795,1.87985,1.8789,1.8796,277600000.0
2009-04-02 13:37:00,1.87955,1.88085,1.8792,1.88085,225000000.0
2009-04-02 13:38:00,1.8807,1.88105,1.8798,1.87995,284200000.0
2009-04-02 13:39:00,1.8801,1.88045,1.87935,1.87975,220600000.0
2009-04-02 13:40:00,1.87975,1.88195,1.8795,1.88135,268800000.0
2009-04-02 13:41:00,1.88135,1.88355,1.88075,1.8833,226200000.0
2009-04-02 13:42:00,1.88325,1.88375,1.8829,1.88295,317000000.0
2009-04-02 13:43:00,1.88305,1.8835,1.8827,1.8833,241200000.0
2009-04-02 13:44:00,1.8833,1.8833,1.8806,1.8812,290000000.0
2009-04-02 13:45:00,1.88155,1.88855,1.8801,1.88855,270300000.0
2009-04-02 13:46:00,1.8889,1.89025,1.8876,1.88925,382400000.0
2009-04-02 13:47:00,1.8892,1.88995,1.88805,1.8883,344000000.0
2009-04-02 13:48:00,1.8882,1.8894,1.8867,1.8891,320800000.0
2009-04-02 13:49:00,1.8891,1.8891,1.8849,1.8849,356400000.0
2009-04-02 13:50:00,1.8849,1.88665,1.8846,1.88575,290000000.0
2009-04-02 13:51:00,1.88565,1.88645,1.88355,1.884,235200000.0
2009-04-02 13:52:00,1.8839,1.8851,1.8806,1.8814,310600000.0
2009-04-02 13:53:00,1.8813,1.88195,1.88045,1.88135,251900000.0
2009-04-02 13:54:00,1.88135,1.88225,1.8804,1.882,236000000.0
2009-04-02 13:55:00,1.88125,1.8825,1.8796,1.88175,246400000.0
2009-04-02 13:56:00,1.8817,1.88255,1.8816,1.88235,224000000.0
2009-04-02 13:57:00,1.88225,1.8826,1.8812,1.88165,229800000.0
2009-04-02 13:58:00,1.8815,1.8821,1.87945,1.88,297100000.0
2009-04-02 13:59:00,1.88005,1.88135,1.8797,1.8805,323000000.0
2009-04-02 14:00:00,1.88075,1.88075,1.8766,1.8769,323600000.0
2009-04-02 14:01:00,1.8768,1.87895,1.8766,1.87875,255000000.0
2009-04-02 14:02:00,1.8787,1.87925,1.8781,1.8792,262800000.0
2009-04-02 14:03:00,1.8792,1.8796,1.8784,1.879,276800000.0
2009-04-02 14:04:00,1.87895,1.88005,1.8785,1.87985,248200000.0
2009-04-02 14:05:00,1.8798,1.88045,1.87895,1.88005,234800000.0
2009-04-02 14:06:00,1.88015,1.88055,1.87965,1.8802,233400000.0
2009-04-02 14:07:00,1.88045,1.8811,1.8796,1.88095,294200000.0
2009-04-02 14:08:00,1.8809,1.8811,1.8798,1.87985,297400000.0
2009-04-02 14:09:00,1.8798,1.881,1.8792,1.88,226600000.0
2009-04-02 14:10:00,1.87965,1.88085,1.87935,1.88015,280800000.0
2009-04-02 14:11:00,1.8803,1.8807,1.87895,1.87985,266400000.0
2009-04-02 14:12:00,1.8798,1.88035,1.8793,1.87955,245600000.0
2009-04-02 14:13:00,1.87955,1.87995,1.87845,1.87985,181800000.0
2009-04-02 14:14:00,1.87955,1.8796,1.8785,1.87935,162000000.0
2009-04-02 14:15:00,1.8795,1.87955,1.87885,1.8794,162600000.0
2009-04-02 14:16:00,1.87945,1.8803,1.879,1.87925,266800000.0
2009-04-02 14:17:00,1.87915,1.8792,1.8773,1.8781,289300000.0
2009-04-02 14:18:00,1.87825,1.87975,1.8779,1.87905,233600000.0
2009-04-02 14:19:00,1.87905,1.87945,1.87815,1.8783,324600000.0
2009-04-02 14:20:00,1.87845,1.87905,1.87775,1.8786,335200000.0
2009-04-02 14:21:00,1.8786,1.87955,1.87625,1.8782,295400000.0
2009-04-02 14:22:00,1.8782,1.87935,1.87735,1.8788,292200000.0
2009-04-02 14:23:00,1.8789,1.8793,1.87795,1.87875,264800000.0
2009-04-02 14:24:00,1.87875,1.8795,1.8779,1.87855,207200000.0
2009-04-02 14:25:00,1.8787,1.87955,1.87815,1.87925,242800000.0
2009-04-02 14:26:00,1.8794,1.8798,1.87815,1.87825,260000000.0
2009-04-02 14:27:00,1.87845,1.8788,1.87795,1.8781,154000000.0
2009-04-02 14:28:00,1.8781,1.8791,1.87755,1.8789,262200000.0
2009-04-02 14:29:00,1.879,1.88065,1.8786,1.87905,325000000.0
2009-04-02 14:30:00,1.8793,1.88125,1.87815,1.8801,344600000.0
2009-04-02 14:31:00,1.88015,1.881,1.8797,1.88095,185400000.0
2009-04-02 14:32:00,1.88105,1.88205,1.8801,1.88205,201800000.0
2009-04-02 14:33:00,1.88205,1.88205,1.8801,1.88075,256800000.0
2009-04-02 14:34:00,1.88075,1.882,1.88025,1.8817,255200000.0
2009-04-02 14:35:00,1.8817,1.88325,1.8812,1.88155,258800000.0
2009-04-02 14:36:00,1.88155,1.882,1.88055,1.8808,261600000.0
2009-04-02 14:37:00,1.8809,1.88205,1.88,1.8805,315000000.0
2009-04-02 14:38:00,1.8804,1.88125,1.87995,1.88115,307600000.0
2009-04-02 14:39:00,1.8812,1.8817,1.8803,1.8804,338500000.0
2009-04-02 14:40:00,1.88055,1.88405,1.88055,1.88405,304800000.0
2009-04-02 14:41:00,1.88405,1.8853,1.8828,1.8837,344200000.0
2009-04-02 14:42:00,1.8837,1.8851,1.88335,1.88435,296800000.0
2009-04-02 14:43:00,1.88435,1.8849,1.8833,1.88455,325200000.0
2009-04-02 14:44:00,1.8847,1.8869,1.88445,1.8868,314400000.0
2009-04-02 14:45:00,1.8867,1.88735,1.88515,1.8855,332500000.0
2009-04-02 14:46:00,1.8854,1.8861,1.88465,1.8853,361000000.0
2009-04-02 14:47:00,1.8853,1.88615,1.885,1.8855,200600000.0
2009-04-02 14:48:00,1.8853,1.8858,1.88215,1.88215,322600000.0
2009-04-02 14:49:00,1.88305,1.8853,1.8825,1.88485,355800000.0
2009-04-02 14:50:00,1.8849,1.8857,1.88395,1.88475,254000000.0
2009-04-02 14:51:00,1.88475,1.8857,1.88305,1.8832,359400000.0
2009-04-02 14:52:00,1.88345,1.88575,1.88345,1.88455,311600000.0
2009-04-02 14:53:00,1.8838,1.88605,1.8825,1.8825,321900000.0
2009-04-02 14:54:00,1.8825,1.8839,1.8819,1.88235,288400000.0
2009-04-02 14:55:00,1.8823,1.8835,1.88195,1.88285,279200000.0
2009-04-02 14:56:00,1.88305,1.88365,1.8822,1.8829,282200000.0
2009-04-02 14:57:00,1.8829,1.88305,1.88155,1.8825,241800000.0
2009-04-02 14:58:00,1.88235,1.88325,1.8819,1.88275,299400000.0
2009-04-02 14:59:00,1.8827,1.884,1.8826,1.88305,251400000.0
2009-04-02 15:00:00,1.88305,1.8837,1.88205,1.88215,284800000.0
2009-04-02 15:01:00,1.88205,1.8821,1.88015,1.881,279800000.0
2009-04-02 15:02:00,1.8811,1.8817,1.88045,1.88115,239800000.0
2009-04-02 15:03:00,1.8812,1.88145,1.8798,1.88055,290800000.0
2009-04-02 15:04:00,1.88065,1.881,1.87955,1.8801,261600000.0
2009-04-02 15:05:00,1.87995,1.88175,1.87995,1.88095,288200000.0
2009-04-02 15:06:00,1.88095,1.882,1.8807,1.88195,185500000.0
2009-04-02 15:07:00,1.88205,1.88215,1.88095,1.88095,187200000.0
2009-04-02 15:08:00,1.88095,1.8819,1.8806,1.88075,206200000.0
2009-04-02 15:09:00,1.88065,1.88115,1.8798,1.88055,291800000.0
2009-04-02 15:10:00,1.8806,1.8811,1.8794,1.88025,226800000.0
2009-04-02 15:11:00,1.8801,1.8802,1.87815,1.8784,297900000.0
2009-04-02 15:12:00,1.8783,1.87955,1.8783,1.87845,263800000.0
2009-04-02 15:13:00,1.8783,1.87925,1.8779,1.8781,262600000.0
2009-04-02 15:14:00,1.87815,1.8784,1.8772,1.87755,248800000.0
2009-04-02 15:15:00,1.87755,1.87805,1.87685,1.87805,212600000.0
2009-04-02 15:16:00,1.8781,1.87865,1.87675,1.87835,251800000.0
2009-04-02 15:17:00,1.8784,1.8785,1.8775,1.8775,302200000.0
2009-04-02 15:18:00,1.8778,1.87835,1.87725,1.87835,298600000.0
2009-04-02 15:19:00,1.87855,1.87865,1.87745,1.878,276400000.0
2009-04-02 15:20:00,1.8781,1.8784,1.87695,1.878,268800000.0
2009-04-02 15:21:00,1.878,1.8788,1.87755,1.8788,201600000.0
2009-04-02 15:22:00,1.8788,1.8795,1.8782,1.87845,227800000.0
2009-04-02 15:23:00,1.87845,1.8789,1.8773,1.87885,258600000.0
2009-04-02 15:24:00,1.87905,1.8794,1.878,1.8786,258000000.0
2009-04-02 15:25:00,1.8788,1.88005,1.8788,1.8794,184700000.0
2009-04-02 15:26:00,1.87955,1.88055,1.87955,1.88055,297000000.0
2009-04-02 15:27:00,1.8808,1.8809,1.8801,1.8801,195800000.0
2009-04-02 15:28:00,1.88005,1.88015,1.87805,1.8785,198000000.0
2009-04-02 15:29:00,1.87855,1.87895,1.877,1.8778,204200000.0
2009-04-02 15:30:00,1.8783,1.8793,1.87765,1.8787,181600000.0
2009-04-02 15:31:00,1.8785,1.8797,1.8781,1.8796,264400000.0
2009-04-02 15:32:00,1.87935,1.87985,1.87835,1.87865,250200000.0
2009-04-02 15:33:00,1.87865,1.87885,1.87805,1.8786,246000000.0
2009-04-02 15:34:00,1.87865,1.879,1.87805,1.879,143000000.0
2009-04-02 15:35:00,1.87895,1.879,1.8785,1.8789,149200000.0
2009-04-02 15:36:00,1.87895,1.8795,1.8787,1.8788,200800000.0
2009-04-02 15:37:00,1.8788,1.8788,1.878,1.87805,170800000.0
2009-04-02 15:38:00,1.87805,1.87855,1.8779,1.87815,201800000.0
2009-04-02 15:39:00,1.87815,1.87865,1.87785,1.8784,212800000.0
2009-04-02 15:40:00,1.87835,1.87865,1.8782,1.8785,140000000.0
2009-04-02 15:41:00,1.87835,1.88,1.8782,1.87995,226600000.0
2009-04-02 15:42:00,1.88025,1.88035,1.87925,1.8795,255000000.0
2009-04-02 15:43:00,1.87945,1.87985,1.87785,1.87805,256000000.0
2009-04-02 15:44:00,1.87815,1.8785,1.8775,1.8775,266600000.0
2009-04-02 15:45:00,1.8777,1.87835,1.8774,1.87825,171400000.0
2009-04-02 15:46:00,1.87825,1.87885,1.8781,1.87845,157200000.0
2009-04-02 15:47:00,1.87835,1.8788,1.87815,1.8786,251000000.0
2009-04-02 15:48:00,1.87865,1.87925,1.87805,1.87875,203400000.0
2009-04-02 15:49:00,1.87875,1.8792,1.87865,1.87875,187600000.0
2009-04-02 15:50:00,1.8787,1.88005,1.87855,1.8799,189000000.0
2009-04-02 15:51:00,1.87985,1.87995,1.8788,1.8792,254000000.0
2009-04-02 15:52:00,1.8792,1.8792,1.8781,1.8785,228800000.0
2009-04-02 15:53:00,1.87855,1.8788,1.87795,1.8786,238000000.0
2009-04-02 15:54:00,1.87865,1.87985,1.87855,1.8798,312600000.0
2009-04-02 15:55:00,1.8796,1.8802,1.87925,1.8797,256800000.0
2009-04-02 15:56:00,1.87965,1.88055,1.87935,1.87985,286400000.0
2009-04-02 15:57:00,1.87975,1.8802,1.8791,1.8791,223800000.0
2009-04-02 15:58:00,1.8793,1.87975,1.87895,1.8792,255800000.0
2009-04-02 15:59:00,1.8793,1.88085,1.879,1.88085,285000000.0
2009-04-02 16:00:00,1.8808,1.881,1.87945,1.8803,319200000.0
2009-04-02 16:01:00,1.8803,1.8812,1.8799,1.8802,300600000.0
2009-04-02 16:02:00,1.88015,1.88075,1.8792,1.8792,293200000.0
2009-04-02 16:03:00,1.8793,1.8798,1.87885,1.8791,258600000.0
2009-04-02 16:04:00,1.87915,1.8798,1.87865,1.87925,299000000.0
2009-04-02 16:05:00,1.87925,1.8802,1.87905,1.88005,317800000.0
2009-04-02 16:06:00,1.87995,1.88105,1.87995,1.87995,269600000.0
2009-04-02 16:07:00,1.88005,1.88015,1.8794,1.8796,234000000.0
2009-04-02 16:08:00,1.8795,1.87985,1.87895,1.87935,213200000.0
2009-04-02 16:09:00,1.87935,1.87995,1.8792,1.8798,172800000.0
2009-04-02 16:10:00,1.87995,1.88085,1.87975,1.88065,131400000.0
2009-04-02 16:11:00,1.88065,1.8817,1.8803,1.8816,186400000.0
2009-04-02 16:12:00,1.8816,1.8819,1.88,1.88045,281200000.0
2009-04-02 16:13:00,1.88045,1.88155,1.8804,1.8814,149800000.0
2009-04-02 16:14:00,1.88135,1.8814,1.88055,1.88115,169400000.0
2009-04-02 16:15:00,1.88125,1.88175,1.8801,1.88075,221000000.0
2009-04-02 16:16:00,1.881,1.8814,1.88075,1.8812,158600000.0
2009-04-02 16:17:00,1.8812,1.88175,1.8811,1.8813,168000000.0
2009-04-02 16:18:00,1.8813,1.88175,1.8807,1.8816,240400000.0
2009-04-02 16:19:00,1.8813,1.8813,1.88005,1.88005,195400000.0
2009-04-02 16:20:00,1.88025,1.8803,1.8798,1.88015,154000000.0
2009-04-02 16:21:00,1.88015,1.88055,1.8798,1.8801,172000000.0
2009-04-02 16:22:00,1.8801,1.88045,1.87945,1.8798,157800000.0
2009-04-02 16:23:00,1.8798,1.88085,1.87975,1.8801,165800000.0
2009-04-02 16:24:00,1.88015,1.88045,1.8798,1.88005,201000000.0
2009-04-02 16:25:00,1.88015,1.88015,1.8792,1.8794,211000000.0
2009-04-02 16:26:00,1.8794,1.87955,1.8785,1.8787,141100000.0
2009-04-02 16:27:00,1.8787,1.87945,1.87855,1.87865,277000000.0
2009-04-02 16:28:00,1.87865,1.8794,1.87855,1.8787,219600000.0
2009-04-02 16:29:00,1.87885,1.8792,1.8786,1.879,133400000.0
2009-04-02 16:30:00,1.87875,1.87905,1.87855,1.87865,213000000.0
2009-04-02 16:31:00,1.8787,1.8787,1.8778,1.87825,142400000.0
2009-04-02 16:32:00,1.87825,1.8786,1.87825,1.87855,162800000.0
2009-04-02 16:33:00,1.87865,1.87905,1.87825,1.87885,128400000.0
2009-04-02 16:34:00,1.87895,1.87915,1.87815,1.8787,192000000.0
2009-04-02 16:35:00,1.8787,1.8792,1.87825,1.8783,281800000.0
2009-04-02 16:36:00,1.8784,1.879,1.87825,1.87825,244000000.0
2009-04-02 16:37:00,1.87825,1.8789,1.87825,1.8788,222800000.0
2009-04-02 16:38:00,1.8786,1.8792,1.8786,1.87885,185000000.0
2009-04-02 16:39:00,1.8789,1.8796,1.87835,1.87895,203400000.0
2009-04-02 16:40:00,1.87895,1.88005,1.8783,1.8783,245400000.0
2009-04-02 16:41:00,1.8783,1.8785,1.87675,1.87745,193000000.0
2009-04-02 16:42:00,1.8776,1.87765,1.8761,1.87685,146200000.0
2009-04-02 16:43:00,1.877,1.87765,1.8768,1.87745,215800000.0
2009-04-02 16:44:00,1.87755,1.87825,1.87745,1.87815,190000000.0
2009-04-02 16:45:00,1.87815,1.87815,1.87675,1.8774,171000000.0
2009-04-02 16:46:00,1.87755,1.8778,1.8764,1.87645,166400000.0
2009-04-02 16:47:00,1.8764,1.87665,1.87595,1.8763,169400000.0
2009-04-02 16:48:00,1.8763,1.8773,1.8763,1.87725,123200000.0
2009-04-02 16:49:00,1.87735,1.87775,1.87665,1.8772,212800000.0
2009-04-02 16:50:00,1.8772,1.87735,1.87675,1.87735,109200000.0
2009-04-02 16:51:00,1.87735,1.8779,1.8771,1.87765,227000000.0
2009-04-02 16:52:00,1.8778,1.87795,1.87645,1.8765,277600000.0
2009-04-02 16:53:00,1.8765,1.87695,1.87545,1.87545,260600000.0
2009-04-02 16:54:00,1.87555,1.8766,1.87555,1.87575,285200000.0
2009-04-02 16:55:00,1.87575,1.8762,1.8751,1.8758,222600000.0
2009-04-02 16:56:00,1.8758,1.8761,1.8752,1.87575,165200000.0
2009-04-02 16:57:00,1.8759,1.87645,1.87515,1.8755,209000000.0
2009-04-02 16:58:00,1.8756,1.87605,1.8752,1.87535,98400000.0
2009-04-02 16:59:00,1.87555,1.87585,1.8745,1.8753,280400000.0
2009-04-02 17:00:00,1.8753,1.8766,1.8753,1.8765,233800000.0
2009-04-02 17:01:00,1.87645,1.87675,1.87525,1.87545,185200000.0
2009-04-02 17:02:00,1.87545,1.87735,1.87545,1.8769,200400000.0
2009-04-02 17:03:00,1.87695,1.87735,1.87635,1.8769,215400000.0
2009-04-02 17:04:00,1.87695,1.87705,1.8763,1.8769,129200000.0
2009-04-02 17:05:00,1.87705,1.8776,1.87585,1.8775,230800000.0
2009-04-02 17:06:00,1.87745,1.8775,1.8766,1.87685,172200000.0
2009-04-02 17:07:00,1.8768,1.8787,1.87655,1.87835,202600000.0
2009-04-02 17:08:00,1.87835,1.87835,1.8771,1.8777,214800000.0
2009-04-02 17:09:00,1.8777,1.87825,1.87725,1.87765,200100000.0
2009-04-02 17:10:00,1.87765,1.87865,1.8771,1.8784,217000000.0
2009-04-02 17:11:00,1.87855,1.8788,1.87595,1.87625,284400000.0
2009-04-02 17:12:00,1.87625,1.8768,1.87595,1.8764,296000000.0
2009-04-02 17:13:00,1.8764,1.87655,1.87475,1.87535,226000000.0
2009-04-02 17:14:00,1.8754,1.8754,1.8733,1.8738,246400000.0
2009-04-02 17:15:00,1.8737,1.8746,1.87295,1.8734,280000000.0
2009-04-02 17:16:00,1.87365,1.87395,1.8728,1.87365,271200000.0
2009-04-02 17:17:00,1.8737,1.8741,1.87315,1.87335,177600000.0
2009-04-02 17:18:00,1.8736,1.87375,1.87245,1.8728,135000000.0
2009-04-02 17:19:00,1.8729,1.8735,1.87265,1.87305,203800000.0
2009-04-02 17:20:00,1.87305,1.8735,1.8724,1.8725,220200000.0
2009-04-02 17:21:00,1.8725,1.8732,1.8719,1.8724,237200000.0
2009-04-02 17:22:00,1.8726,1.8728,1.872,1.87235,193200000.0
2009-04-02 17:23:00,1.87235,1.873,1.8722,1.8724,164000000.0
2009-04-02 17:24:00,1.87255,1.8735,1.8724,1.8732,174600000.0
2009-04-02 17:25:00,1.87325,1.8734,1.8725,1.8728,209000000.0
2009-04-02 17:26:00,1.8728,1.8736,1.8725,1.8725,238200000.0
2009-04-02 17:27:00,1.8726,1.87295,1.8722,1.8723,244600000.0
2009-04-02 17:28:00,1.8724,1.87265,1.8717,1.87205,273000000.0
2009-04-02 17:29:00,1.8721,1.8723,1.8717,1.87195,196600000.0
2009-04-02 17:30:00,1.87195,1.87345,1.87195,1.8733,157600000.0
2009-04-02 17:31:00,1.87335,1.8734,1.8719,1.8729,196600000.0
2009-04-02 17:32:00,1.87245,1.873,1.8719,1.87285,172400000.0
2009-04-02 17:33:00,1.87295,1.87415,1.87275,1.8738,238400000.0
2009-04-02 17:34:00,1.8738,1.8743,1.87345,1.87385,111000000.0
2009-04-02 17:35:00,1.87395,1.8744,1.873,1.8731,202600000.0
2009-04-02 17:36:00,1.8731,1.8733,1.87225,1.87225,141800000.0
2009-04-02 17:37:00,1.87235,1.87305,1.87165,1.87185,188400000.0
2009-04-02 17:38:00,1.87215,1.8723,1.87115,1.87165,163600000.0
2009-04-02 17:39:00,1.87165,1.87325,1.87155,1.8726,154200000.0
2009-04-02 17:40:00,1.87255,1.8731,1.87255,1.87285,110800000.0
2009-04-02 17:41:00,1.8729,1.8733,1.87195,1.8728,207000000.0
2009-04-02 17:42:00,1.87285,1.8736,1.8728,1.87315,162800000.0
2009-04-02 17:43:00,1.87315,1.87405,1.8728,1.874,216400000.0
2009-04-02 17:44:00,1.8739,1.8756,1.87385,1.8756,159000000.0
2009-04-02 17:45:00,1.8756,1.8769,1.87505,1.87605,195400000.0
2009-04-02 17:46:00,1.87605,1.87605,1.8749,1.87525,246400000.0
2009-04-02 17:47:00,1.87525,1.8756,1.8741,1.8747,273600000.0
2009-04-02 17:48:00,1.8747,1.87545,1.8739,1.8745,173400000.0
2009-04-02 17:49:00,1.8745,1.8752,1.87445,1.8747,165400000.0
2009-04-02 17:50:00,1.8748,1.8757,1.87435,1.8757,141800000.0
2009-04-02 17:51:00,1.8757,1.87685,1.8757,1.8764,244600000.0
2009-04-02 17:52:00,1.87625,1.8768,1.87625,1.8767,122000000.0
2009-04-02 17:53:00,1.87685,1.8775,1.8765,1.87665,123800000.0
2009-04-02 17:54:00,1.87665,1.87695,1.87605,1.87635,143000000.0
2009-04-02 17:55:00,1.8766,1.8774,1.8761,1.8774,108200000.0
2009-04-02 17:56:00,1.8773,1.8779,1.8771,1.8774,259000000.0
2009-04-02 17:57:00,1.8774,1.8785,1.87715,1.8785,155400000.0
2009-04-02 17:58:00,1.87845,1.8789,1.87825,1.87865,201000000.0
2009-04-02 17:59:00,1.87865,1.87895,1.877,1.87755,221400000.0
2009-04-02 18:00:00,1.87755,1.8785,1.87715,1.87835,203400000.0
2009-04-02 18:01:00,1.87825,1.87895,1.8775,1.87865,162000000.0
2009-04-02 18:02:00,1.8786,1.8788,1.87815,1.87845,153600000.0
2009-04-02 18:03:00,1.8786,1.8798,1.8786,1.87905,233600000.0
2009-04-02 18:04:00,1.87905,1.87955,1.87895,1.8793,153800000.0
2009-04-02 18:05:00,1.8793,1.8793,1.8777,1.8783,280000000.0
2009-04-02 18:06:00,1.87825,1.8788,1.8781,1.8788,162600000.0
2009-04-02 18:07:00,1.87875,1.879,1.87855,1.8786,141600000.0
2009-04-02 18:08:00,1.87865,1.8791,1.87785,1.87785,189400000.0
2009-04-02 18:09:00,1.87785,1.87815,1.87745,1.87775,162200000.0
2009-04-02 18:10:00,1.87805,1.87825,1.87785,1.8779,127600000.0
2009-04-02 18:11:00,1.8779,1.8781,1.87745,1.8776,115400000.0
2009-04-02 18:12:00,1.87765,1.8781,1.87765,1.8781,50000000.0
2009-04-02 18:13:00,1.8781,1.8782,1.8779,1.8779,28800000.0
2009-04-02 18:14:00,1.878,1.87805,1.87705,1.8771,83800000.0
2009-04-02 18:15:00,1.877,1.877,1.87595,1.8761,160000000.0
2009-04-02 18:16:00,1.87605,1.87665,1.87535,1.87575,225800000.0
2009-04-02 18:17:00,1.8757,1.87595,1.87485,1.87525,140000000.0
2009-04-02 18:18:00,1.87525,1.8754,1.8749,1.87495,251000000.0
2009-04-02 18:19:00,1.87495,1.8766,1.87495,1.87655,157800000.0
2009-04-02 18:20:00,1.87645,1.87685,1.87625,1.87625,115400000.0
2009-04-02 18:21:00,1.8761,1.877,1.87605,1.8769,131200000.0
2009-04-02 18:22:00,1.8765,1.87725,1.87625,1.87635,169600000.0
2009-04-02 18:23:00,1.87625,1.87665,1.87595,1.87625,155800000.0
2009-04-02 18:24:00,1.87615,1.8768,1.87615,1.8767,99200000.0
2009-04-02 18:25:00,1.87675,1.8778,1.8765,1.8771,105400000.0
2009-04-02 18:26:00,1.8774,1.8778,1.8765,1.87695,143600000.0
2009-04-02 18:27:00,1.87705,1.8779,1.87695,1.8771,136600000.0
2009-04-02 18:28:00,1.87705,1.8776,1.8768,1.877,197600000.0
2009-04-02 18:29:00,1.8769,1.8776,1.8768,1.87715,210800000.0
2009-04-02 18:30:00,1.87725,1.8782,1.87655,1.87705,311400000.0
2009-04-02 18:31:00,1.8769,1.87755,1.87565,1.87635,201000000.0
2009-04-02 18:32:00,1.87645,1.8771,1.87625,1.8767,95600000.0
2009-04-02 18:33:00,1.87675,1.87685,1.876,1.8766,140800000.0
2009-04-02 18:34:00,1.8766,1.87665,1.87585,1.87655,166000000.0
2009-04-02 18:35:00,1.87645,1.877,1.87575,1.877,131800000.0
2009-04-02 18:36:00,1.87695,1.87695,1.8761,1.87645,157800000.0
2009-04-02 18:37:00,1.87645,1.87645,1.8753,1.87615,151600000.0
2009-04-02 18:38:00,1.87615,1.87685,1.87595,1.8762,194800000.0
2009-04-02 18:39:00,1.87625,1.87695,1.876,1.8763,132400000.0
2009-04-02 18:40:00,1.87635,1.87645,1.87545,1.8759,141200000.0
2009-04-02 18:41:00,1.876,1.87675,1.87565,1.87565,160200000.0
2009-04-02 18:42:00,1.87565,1.8763,1.8755,1.8761,59200000.0
2009-04-02 18:43:00,1.87605,1.87605,1.8755,1.8759,122400000.0
2009-04-02 18:44:00,1.8761,1.87665,1.8755,1.8766,166000000.0
2009-04-02 18:45:00,1.87665,1.87665,1.87565,1.87615,140600000.0
2009-04-02 18:46:00,1.8762,1.8763,1.876,1.8762,58200000.0
2009-04-02 18:47:00,1.87625,1.87815,1.87625,1.87745,102400000.0
2009-04-02 18:48:00,1.8774,1.8784,1.8774,1.87755,117000000.0
2009-04-02 18:49:00,1.87765,1.8783,1.87715,1.87755,224000000.0
2009-04-02 18:50:00,1.8775,1.8783,1.8775,1.8782,296000000.0
2009-04-02 18:51:00,1.8782,1.8784,1.8778,1.8783,129600000.0
2009-04-02 18:52:00,1.8783,1.8787,1.87795,1.8783,121600000.0
2009-04-02 18:53:00,1.8783,1.8785,1.8779,1.8783,138400000.0
2009-04-02 18:54:00,1.87845,1.87845,1.87775,1.87815,67600000.0
2009-04-02 18:55:00,1.8781,1.87845,1.87745,1.8777,188000000.0
2009-04-02 18:56:00,1.87785,1.8793,1.8778,1.87925,143400000.0
2009-04-02 18:57:00,1.87925,1.87925,1.8788,1.879,67200000.0
2009-04-02 18:58:00,1.87895,1.87905,1.8776,1.8776,141400000.0
2009-04-02 18:59:00,1.87775,1.8784,1.877,1.87755,134000000.0
2009-04-02 19:00:00,1.8774,1.8782,1.87685,1.8782,145600000.0
2009-04-02 19:01:00,1.8782,1.87865,1.878,1.8783,154000000.0
2009-04-02 19:02:00,1.87835,1.8786,1.8779,1.87825,61800000.0
2009-04-02 19:03:00,1.87825,1.87825,1.8779,1.87795,151200000.0
2009-04-02 19:04:00,1.8779,1.87845,1.87785,1.878,95200000.0
2009-04-02 19:05:00,1.878,1.8783,1.8776,1.8777,123400000.0
2009-04-02 19:06:00,1.8777,1.87835,1.87765,1.87835,94800000.0
2009-04-02 19:07:00,1.8784,1.8784,1.87725,1.87725,76800000.0
2009-04-02 19:08:00,1.8773,1.87795,1.8773,1.8779,50600000.0
2009-04-02 19:09:00,1.8779,1.8783,1.87665,1.87715,130000000.0
2009-04-02 19:10:00,1.87715,1.87755,1.87645,1.8771,94800000.0
2009-04-02 19:11:00,1.87705,1.8776,1.87685,1.8775,166600000.0
2009-04-02 19:12:00,1.8775,1.87835,1.87685,1.87735,127200000.0
2009-04-02 19:13:00,1.87735,1.878,1.8771,1.8778,115400000.0
2009-04-02 19:14:00,1.87775,1.87865,1.8775,1.87835,97600000.0
2009-04-02 19:15:00,1.87845,1.8789,1.87845,1.8789,38400000.0
2009-04-02 19:16:00,1.879,1.8792,1.87805,1.8782,64200000.0
2009-04-02 19:17:00,1.87805,1.87825,1.87745,1.87815,105800000.0
2009-04-02 19:18:00,1.8782,1.8786,1.8781,1.8784,84400000.0
2009-04-02 19:19:00,1.87845,1.8789,1.87815,1.8789,115800000.0
2009-04-02 19:20:00,1.8789,1.87925,1.8785,1.8787,140400000.0
2009-04-02 19:21:00,1.879,1.8802,1.87895,1.87975,141400000.0
2009-04-02 19:22:00,1.87975,1.8803,1.8795,1.8795,76600000.0
2009-04-02 19:23:00,1.8795,1.8802,1.87925,1.87975,133600000.0
2009-04-02 19:24:00,1.8799,1.8804,1.8793,1.87985,153800000.0
2009-04-02 19:25:00,1.87985,1.8806,1.8793,1.8803,174600000.0
2009-04-02 19:26:00,1.8803,1.8808,1.88005,1.88005,131000000.0
2009-04-02 19:27:00,1.8806,1.88135,1.88045,1.8813,105800000.0
2009-04-02 19:28:00,1.88135,1.88135,1.8798,1.87995,139600000.0
2009-04-02 19:29:00,1.87985,1.8804,1.87975,1.88015,77400000.0
2009-04-02 19:30:00,1.8802,1.88105,1.88015,1.88105,125000000.0
2009-04-02 19:31:00,1.88095,1.88105,1.88055,1.8809,84600000.0
2009-04-02 19:32:00,1.8809,1.8814,1.88085,1.8814,102400000.0
2009-04-02 19:33:00,1.8813,1.88155,1.87965,1.87995,197000000.0
2009-04-02 19:34:00,1.87995,1.8803,1.87955,1.87965,118000000.0
2009-04-02 19:35:00,1.87965,1.87965,1.8789,1.879,159000000.0
2009-04-02 19:36:00,1.8791,1.8798,1.87895,1.8797,94400000.0
2009-04-02 19:37:00,1.8797,1.8797,1.87935,1.87945,22400000.0
2009-04-02 19:38:00,1.8794,1.8796,1.87895,1.8792,51000000.0
2009-04-02 19:39:00,1.8792,1.8801,1.8792,1.88,138400000.0
2009-04-02 19:40:00,1.87995,1.8807,1.87995,1.8806,140800000.0
2009-04-02 19:41:00,1.88065,1.88095,1.8806,1.8809,53000000.0
2009-04-02 19:42:00,1.8809,1.88105,1.8806,1.88105,48800000.0
2009-04-02 19:43:00,1.8813,1.88155,1.8805,1.8806,70200000.0
2009-04-02 19:44:00,1.88095,1.8813,1.88,1.8804,142800000.0
2009-04-02 19:45:00,1.88115,1.88115,1.88045,1.8808,99000000.0
2009-04-02 19:46:00,1.8808,1.88085,1.8803,1.88045,68200000.0
2009-04-02 19:47:00,1.88045,1.88085,1.8804,1.88085,100000000.0
2009-04-02 19:48:00,1.88085,1.88115,1.8805,1.8807,59400000.0
2009-04-02 19:49:00,1.88065,1.88075,1.88065,1.88065,32800000.0
2009-04-02 19:50:00,1.88055,1.88055,1.8805,1.8805,6400000.0
2009-04-02 19:51:00,1.8804,1.88075,1.88035,1.88075,39200000.0
2009-04-02 19:52:00,1.88095,1.881,1.88015,1.88065,81200000.0
2009-04-02 19:53:00,1.8803,1.88035,1.8797,1.87985,45600000.0
2009-04-02 19:54:00,1.87985,1.8801,1.8796,1.87975,68400000.0
2009-04-02 19:55:00,1.8798,1.881,1.87965,1.8808,113000000.0
2009-04-02 19:56:00,1.8808,1.8811,1.8808,1.8811,12800000.0
2009-04-02 19:57:00,1.8811,1.8813,1.87975,1.8798,143200000.0
2009-04-02 19:58:00,1.8798,1.87985,1.87905,1.87955,158200000.0
2009-04-02 19:59:00,1.8796,1.88075,1.8796,1.8804,90000000.0
2009-04-02 20:00:00,1.88005,1.8807,1.88005,1.88065,53000000.0
2009-04-02 20:01:00,1.88065,1.8819,1.88065,1.88095,157800000.0
2009-04-02 20:02:00,1.88105,1.8814,1.88075,1.88095,86000000.0
2009-04-02 20:03:00,1.8811,1.88115,1.88,1.88035,109800000.0
2009-04-02 20:04:00,1.88045,1.88095,1.87985,1.8799,165000000.0
2009-04-02 20:05:00,1.88,1.88045,1.8799,1.88025,96800000.0
2009-04-02 20:06:00,1.88035,1.8806,1.8797,1.88045,72400000.0
2009-04-02 20:07:00,1.8803,1.88075,1.8803,1.8806,37800000.0
2009-04-02 20:08:00,1.8806,1.8812,1.8802,1.88105,103400000.0
2009-04-02 20:09:00,1.88105,1.88105,1.87995,1.87995,110200000.0
2009-04-02 20:10:00,1.8801,1.882,1.87995,1.88145,139800000.0
2009-04-02 20:11:00,1.8816,1.8821,1.88075,1.88115,141400000.0
2009-04-02 20:12:00,1.88115,1.88195,1.88115,1.8818,97000000.0
2009-04-02 20:13:00,1.88185,1.88205,1.8809,1.8813,184600000.0
2009-04-02 20:14:00,1.88125,1.8819,1.88105,1.8816,75600000.0
2009-04-02 20:15:00,1.8817,1.88185,1.8807,1.88135,84200000.0
2009-04-02 20:16:00,1.88155,1.88185,1.8802,1.88185,87200000.0
2009-04-02 20:17:00,1.882,1.8823,1.8818,1.882,77000000.0
2009-04-02 20:18:00,1.88175,1.8824,1.88105,1.8822,160800000.0
2009-04-02 20:19:00,1.8822,1.88305,1.882,1.8824,195000000.0
2009-04-02 20:20:00,1.8824,1.88265,1.88215,1.8822,157400000.0
2009-04-02 20:21:00,1.8822,1.88255,1.8817,1.8821,140000000.0
2009-04-02 20:22:00,1.8821,1.8822,1.88105,1.8816,105400000.0
2009-04-02 20:23:00,1.88175,1.8821,1.88175,1.8821,89600000.0
2009-04-02 20:24:00,1.88205,1.8823,1.8818,1.8823,51200000.0
2009-04-02 20:25:00,1.8823,1.88275,1.88205,1.88225,114000000.0
2009-04-02 20:26:00,1.88215,1.8822,1.88095,1.881,87400000.0
2009-04-02 20:27:00,1.881,1.88145,1.88025,1.88075,127800000.0
2009-04-02 20:28:00,1.88065,1.881,1.88045,1.8808,172600000.0
2009-04-02 20:29:00,1.8807,1.8809,1.88025,1.8807,90400000.0
2009-04-02 20:30:00,1.8807,1.8809,1.8801,1.88045,248800000.0
2009-04-02 20:31:00,1.88045,1.88055,1.8797,1.87975,128200000.0
2009-04-02 20:32:00,1.87995,1.88005,1.8793,1.8795,66600000.0
2009-04-02 20:33:00,1.87915,1.88065,1.8787,1.87995,120200000.0
2009-04-02 20:34:00,1.87995,1.88025,1.8794,1.8797,91000000.0
2009-04-02 20:35:00,1.8796,1.8801,1.87955,1.87995,116400000.0
2009-04-02 20:36:00,1.87985,1.88015,1.87935,1.88,96600000.0
2009-04-02 20:37:00,1.8801,1.8805,1.88,1.8804,128200000.0
2009-04-02 20:38:00,1.8804,1.8809,1.8801,1.88065,70400000.0
2009-04-02 20:39:00,1.8809,1.881,1.88045,1.88045,54600000.0
2009-04-02 20:40:00,1.8806,1.8806,1.8804,1.88045,48400000.0
2009-04-02 20:41:00,1.8805,1.88075,1.87975,1.8798,43400000.0
2009-04-02 20:42:00,1.8798,1.88015,1.87975,1.8798,77200000.0
2009-04-02 20:43:00,1.8798,1.8801,1.87865,1.8795,148800000.0
2009-04-02 20:44:00,1.8795,1.87985,1.87855,1.8788,111800000.0
2009-04-02 20:45:00,1.8788,1.879,1.8786,1.87875,63400000.0
2009-04-02 20:46:00,1.87875,1.87875,1.8772,1.8773,66400000.0
2009-04-02 20:47:00,1.87725,1.87875,1.87715,1.8785,113400000.0
2009-04-02 20:48:00,1.8783,1.8783,1.8778,1.8779,99800000.0
2009-04-02 20:49:00,1.8779,1.87795,1.87745,1.87795,142400000.0
2009-04-02 20:50:00,1.87795,1.8787,1.87735,1.8786,98800000.0
2009-04-02 20:51:00,1.8786,1.87925,1.8786,1.87925,59200000.0
2009-04-02 20:52:00,1.87925,1.8796,1.87905,1.8793,71200000.0
2009-04-02 20:53:00,1.87915,1.8797,1.87905,1.87905,32000000.0
2009-04-02 20:54:00,1.87915,1.8795,1.87905,1.87935,57000000.0
2009-04-02 20:55:00,1.87935,1.88015,1.87915,1.8798,151400000.0
2009-04-02 20:56:00,1.8798,1.8803,1.8796,1.87975,55400000.0
2009-04-02 20:57:00,1.8798,1.88035,1.87975,1.88035,25600000.0
2009-04-02 20:58:00,1.88035,1.88065,1.8802,1.88055,33000000.0
2009-04-02 20:59:00,1.8806,1.8806,1.87825,1.87855,111600000.0
2009-04-02 21:00:00,1.87855,1.8788,1.8774,1.8779,104000000.0
2009-04-02 21:01:00,1.87785,1.8785,1.87785,1.8785,43600000.0
2009-04-02 21:02:00,1.87845,1.87875,1.8773,1.87815,140600000.0
2009-04-02 21:03:00,1.8785,1.879,1.8783,1.87885,71000000.0
2009-04-02 21:04:00,1.87885,1.8792,1.8785,1.8787,109600000.0
2009-04-02 21:05:00,1.879,1.87945,1.87815,1.87915,119800000.0
2009-04-02 21:06:00,1.879,1.87965,1.879,1.87965,112200000.0
2009-04-02 21:07:00,1.87965,1.8801,1.8792,1.8798,42000000.0
2009-04-02 21:08:00,1.87985,1.8799,1.8788,1.8797,80800000.0
2009-04-02 21:09:00,1.87975,1.8804,1.87965,1.8799,137000000.0
2009-04-02 21:10:00,1.87995,1.8803,1.87895,1.87895,115600000.0
2009-04-02 21:11:00,1.87905,1.87905,1.87665,1.8774,195800000.0
2009-04-02 21:12:00,1.8775,1.8784,1.8767,1.8781,120800000.0
2009-04-02 21:13:00,1.8782,1.8794,1.8781,1.87875,85600000.0
2009-04-02 21:14:00,1.87875,1.87885,1.87845,1.87885,59000000.0
2009-04-02 21:15:00,1.87875,1.87935,1.8787,1.87915,50000000.0
2009-04-02 21:16:00,1.8791,1.8793,1.8787,1.8793,75600000.0
2009-04-02 21:17:00,1.87935,1.8797,1.8792,1.8792,69200000.0
2009-04-02 21:18:00,1.8792,1.87955,1.8788,1.87925,147000000.0
2009-04-02 21:19:00,1.87935,1.8807,1.87935,1.8807,93400000.0
2009-04-02 21:20:00,1.8799,1.88065,1.8792,1.8794,103200000.0
2009-04-02 21:21:00,1.87945,1.87995,1.87945,1.8795,40400000.0
2009-04-02 21:22:00,1.87965,1.8797,1.87935,1.87955,38800000.0
2009-04-02 21:23:00,1.8797,1.8797,1.87855,1.87855,105400000.0
2009-04-02 21:24:00,1.87865,1.87865,1.87815,1.8782,53000000.0
2009-04-02 21:25:00,1.87825,1.8789,1.87785,1.87785,184400000.0
2009-04-02 21:26:00,1.8779,1.87825,1.87785,1.87805,91000000.0
2009-04-02 21:27:00,1.87795,1.8782,1.8762,1.8766,71600000.0
2009-04-02 21:28:00,1.8766,1.87725,1.87645,1.8768,110000000.0
2009-04-02 21:29:00,1.87675,1.8777,1.87675,1.87715,85000000.0
2009-04-02 21:30:00,1.87715,1.87725,1.8762,1.87675,80800000.0
2009-04-02 21:31:00,1.8769,1.8769,1.8757,1.876,72200000.0
2009-04-02 21:32:00,1.87595,1.87605,1.87525,1.8757,67400000.0
2009-04-02 21:33:00,1.87575,1.8766,1.8756,1.87655,51200000.0
2009-04-02 21:34:00,1.87655,1.87665,1.87525,1.8756,136200000.0
2009-04-02 21:35:00,1.87565,1.87705,1.87565,1.87665,69200000.0
2009-04-02 21:36:00,1.87665,1.87725,1.87625,1.87715,107600000.0
2009-04-02 21:37:00,1.8777,1.8778,1.87705,1.8774,84400000.0
2009-04-02 21:38:00,1.8774,1.87745,1.87685,1.877,104200000.0
2009-04-02 21:39:00,1.877,1.877,1.8763,1.87635,111800000.0
2009-04-02 21:40:00,1.8765,1.8767,1.8763,1.8767,38600000.0
2009-04-02 21:41:00,1.87675,1.87705,1.87645,1.87705,85600000.0
2009-04-02 21:42:00,1.87705,1.87725,1.8766,1.8766,86200000.0
2009-04-02 21:43:00,1.87595,1.87635,1.8759,1.8762,67200000.0
2009-04-02 21:44:00,1.8763,1.8768,1.8761,1.8768,75800000.0
2009-04-02 21:45:00,1.8769,1.87765,1.8766,1.87705,117000000.0
2009-04-02 21:46:00,1.87725,1.87765,1.8769,1.87695,126200000.0
2009-04-02 21:47:00,1.87695,1.87765,1.87695,1.87765,58200000.0
2009-04-02 21:48:00,1.87775,1.8791,1.8774,1.8781,146600000.0
2009-04-02 21:49:00,1.8781,1.8781,1.87735,1.87765,81000000.0
2009-04-02 21:50:00,1.87765,1.8784,1.87745,1.8784,58600000.0
2009-04-02 21:51:00,1.8787,1.8787,1.87715,1.8775,107800000.0
2009-04-02 21:52:00,1.8775,1.8784,1.87735,1.8775,68200000.0
2009-04-02 21:53:00,1.87765,1.87815,1.8771,1.8773,59600000.0
2009-04-02 21:54:00,1.8772,1.8776,1.8772,1.87755,35200000.0
2009-04-02 21:55:00,1.8776,1.8776,1.8766,1.8768,59800000.0
2009-04-02 21:56:00,1.8768,1.8769,1.87675,1.8769,19800000.0
2009-04-02 21:57:00,1.87685,1.87735,1.8767,1.87735,102600000.0
2009-04-02 21:58:00,1.87735,1.8775,1.8769,1.8773,62000000.0
2009-04-02 21:59:00,1.87735,1.8774,1.877,1.8771,35200000.0
2009-04-02 22:00:00,1.8771,1.87835,1.877,1.87785,113600000.0
2009-04-02 22:01:00,1.87795,1.87925,1.87795,1.8792,140600000.0
2009-04-02 22:02:00,1.8792,1.88005,1.87825,1.88005,129800000.0
2009-04-02 22:03:00,1.8806,1.88075,1.87895,1.8799,147400000.0
2009-04-02 22:04:00,1.87975,1.87975,1.87825,1.8791,77200000.0
2009-04-02 22:05:00,1.87925,1.8794,1.8783,1.8792,56000000.0
2009-04-02 22:06:00,1.8792,1.8793,1.87795,1.87795,46200000.0
2009-04-02 22:07:00,1.878,1.879,1.878,1.87845,59200000.0
2009-04-02 22:08:00,1.87855,1.8789,1.87685,1.87695,83000000.0
2009-04-02 22:09:00,1.8771,1.87715,1.87635,1.87705,53400000.0
2009-04-02 22:10:00,1.87735,1.87775,1.8772,1.87765,37600000.0
2009-04-02 22:11:00,1.8779,1.8781,1.87715,1.8779,73600000.0
2009-04-02 22:12:00,1.87785,1.87825,1.8777,1.8777,44400000.0
2009-04-02 22:13:00,1.87775,1.8781,1.87775,1.8781,35200000.0
2009-04-02 22:14:00,1.87805,1.8786,1.8779,1.8786,26000000.0
2009-04-02 22:15:00,1.8786,1.8789,1.87755,1.87765,61000000.0
2009-04-02 22:16:00,1.87745,1.8776,1.87715,1.87715,70600000.0
2009-04-02 22:17:00,1.87695,1.877,1.87655,1.877,72200000.0
2009-04-02 22:18:00,1.87715,1.8774,1.87625,1.87645,78600000.0
2009-04-02 22:19:00,1.87645,1.87775,1.8759,1.8766,142800000.0
2009-04-02 22:20:00,1.87665,1.87675,1.87645,1.8765,44200000.0
2009-04-02 22:21:00,1.8766,1.8768,1.8765,1.8767,23400000.0
2009-04-02 22:22:00,1.87675,1.8768,1.87635,1.8764,45800000.0
2009-04-02 22:23:00,1.8764,1.8771,1.8763,1.8769,42200000.0
2009-04-02 22:24:00,1.877,1.8772,1.8769,1.877,48200000.0
2009-04-02 22:25:00,1.877,1.877,1.87655,1.877,30000000.0
2009-04-02 22:27:00,1.87705,1.87735,1.8769,1.8772,14400000.0
2009-04-02 22:28:00,1.87725,1.87765,1.87725,1.87745,45600000.0
2009-04-02 22:29:00,1.8775,1.8778,1.8774,1.8778,32000000.0
2009-04-02 22:30:00,1.87785,1.87885,1.87785,1.87885,39200000.0
2009-04-02 22:31:00,1.87905,1.8799,1.87875,1.8798,92200000.0
2009-04-02 22:32:00,1.8797,1.87985,1.87885,1.879,110400000.0
2009-04-02 22:33:00,1.87905,1.87905,1.87855,1.8789,39600000.0
2009-04-02 22:34:00,1.87905,1.87905,1.8785,1.87875,72800000.0
2009-04-02 22:35:00,1.8788,1.87915,1.8785,1.87875,56200000.0
2009-04-02 22:36:00,1.8788,1.87905,1.8788,1.879,32000000.0
2009-04-02 22:37:00,1.8791,1.8792,1.8789,1.87895,55200000.0
2009-04-02 22:38:00,1.87895,1.87915,1.8787,1.8789,71000000.0
2009-04-02 22:39:00,1.8789,1.8798,1.8789,1.87935,68600000.0
2009-04-02 22:40:00,1.8794,1.88005,1.879,1.879,46200000.0
2009-04-02 22:41:00,1.8791,1.8791,1.8791,1.8791,4000000.0
2009-04-02 22:42:00,1.8791,1.8792,1.87825,1.87895,157400000.0
2009-04-02 22:43:00,1.8789,1.8811,1.8789,1.87985,138400000.0
2009-04-02 22:44:00,1.87935,1.8798,1.87935,1.87945,180000000.0
2009-04-02 22:45:00,1.87945,1.8809,1.87915,1.8809,136000000.0
2009-04-02 22:46:00,1.8809,1.8812,1.8799,1.88115,102000000.0
2009-04-02 22:47:00,1.8813,1.882,1.8812,1.88175,61000000.0
2009-04-02 22:48:00,1.88165,1.8818,1.88155,1.88155,44000000.0
2009-04-02 22:49:00,1.88155,1.8824,1.87925,1.88055,238800000.0
2009-04-02 22:50:00,1.8814,1.8819,1.88015,1.8808,156600000.0
2009-04-02 22:51:00,1.8807,1.8811,1.8807,1.8808,112000000.0
2009-04-02 22:52:00,1.88095,1.88155,1.88065,1.88155,24400000.0
2009-04-02 22:53:00,1.88165,1.88185,1.88165,1.88185,10400000.0
2009-04-02 22:54:00,1.88195,1.882,1.88085,1.881,13200000.0
2009-04-02 22:55:00,1.881,1.88125,1.88085,1.88085,42600000.0
2009-04-02 22:56:00,1.8808,1.881,1.88075,1.881,49400000.0
2009-04-02 22:57:00,1.8812,1.88155,1.8812,1.8813,11200000.0
2009-04-02 22:58:00,1.88135,1.8818,1.88135,1.8818,19200000.0
2009-04-02 22:59:00,1.8818,1.8818,1.8814,1.8815,32000000.0
2009-04-02 23:00:00,1.88105,1.88175,1.881,1.88175,27600000.0
2009-04-02 23:01:00,1.88217,1.88217,1.88183,1.8821,24200000.0
2009-04-02 23:02:00,1.8817,1.8817,1.88075,1.88115,24200000.0
2009-04-02 23:03:00,1.8808,1.8811,1.8808,1.8808,16800000.0
2009-04-02 23:04:00,1.8808,1.88295,1.88055,1.8821,83000000.0
2009-04-02 23:05:00,1.8823,1.8826,1.8818,1.882,41600000.0
2009-04-02 23:06:00,1.88185,1.8822,1.87965,1.8797,32000000.0
2009-04-02 23:07:00,1.8797,1.8802,1.8797,1.88015,12200000.0
2009-04-02 23:08:00,1.8803,1.88035,1.8797,1.88015,39000000.0
2009-04-02 23:09:00,1.8801,1.88015,1.8801,1.88015,4800000.0
2009-04-02 23:10:00,1.88005,1.88035,1.88005,1.88035,28600000.0
2009-04-02 23:11:00,1.88045,1.88045,1.88,1.88,15600000.0
2009-04-02 23:12:00,1.87995,1.88065,1.8797,1.8797,22800000.0
2009-04-02 23:13:00,1.87995,1.88065,1.8797,1.8799,23400000.0
2009-04-02 23:14:00,1.8797,1.88035,1.8786,1.8786,39400000.0
2009-04-02 23:15:00,1.8789,1.8799,1.8788,1.8792,34000000.0
2009-04-02 23:16:00,1.879,1.87945,1.879,1.87915,26200000.0
2009-04-02 23:17:00,1.8793,1.8799,1.8792,1.8799,15200000.0
2009-04-02 23:18:00,1.87995,1.88,1.8798,1.88,4400000.0
2009-04-02 23:19:00,1.8798,1.8798,1.8787,1.8787,16400000.0
2009-04-02 23:20:00,1.8789,1.8795,1.8788,1.8795,26400000.0
2009-04-02 23:21:00,1.8797,1.8797,1.8787,1.87885,58200000.0
2009-04-02 23:22:00,1.8789,1.88,1.8788,1.8797,27200000.0
2009-04-02 23:23:00,1.87975,1.8798,1.87855,1.8797,44600000.0
2009-04-02 23:24:00,1.87995,1.87995,1.87955,1.8798,20400000.0
2009-04-02 23:25:00,1.87985,1.88025,1.87985,1.88015,31400000.0
2009-04-02 23:26:00,1.88015,1.8815,1.88015,1.8815,27200000.0
2009-04-02 23:27:00,1.88111,1.88175,1.88111,1.88164,4800000.0
2009-04-02 23:28:00,1.882,1.882,1.88195,1.88195,4800000.0
2009-04-02 23:29:00,1.88185,1.88195,1.8818,1.88185,15800000.0
2009-04-02 23:30:00,1.8819,1.88295,1.8818,1.88285,27000000.0
2009-04-02 23:31:00,1.88275,1.88335,1.8827,1.88335,9800000.0
2009-04-02 23:32:00,1.88335,1.88335,1.88285,1.88285,6800000.0
2009-04-02 23:33:00,1.88302,1.88302,1.88294,1.88294,9800000.0
2009-04-02 23:34:00,1.8828,1.88285,1.88275,1.88275,9800000.0
2009-04-02 23:35:00,1.88275,1.88275,1.8819,1.88205,29800000.0
2009-04-02 23:36:00,1.88205,1.88205,1.88205,1.88205,1000000.0
2009-04-02 23:37:00,1.88195,1.88205,1.88195,1.88205,10600000.0
2009-04-02 23:38:00,1.88205,1.8821,1.88185,1.8821,34800000.0
2009-04-02 23:39:00,1.88215,1.88265,1.8816,1.8825,60200000.0
2009-04-02 23:40:00,1.8825,1.8829,1.8825,1.8829,9600000.0
2009-04-02 23:41:00,1.8828,1.8828,1.88215,1.88245,17600000.0
2009-04-02 23:42:00,1.88255,1.8826,1.8822,1.88235,19000000.0
2009-04-02 23:43:00,1.88275,1.88285,1.88235,1.88285,11000000.0
2009-04-02 23:44:00,1.88325,1.8833,1.883,1.883,12800000.0
2009-04-02 23:45:00,1.883,1.88335,1.883,1.8831,9600000.0
2009-04-02 23:46:00,1.88305,1.8832,1.8829,1.8831,13800000.0
2009-04-02 23:47:00,1.88294,1.88294,1.88282,1.88288,4000000.0
2009-04-02 23:48:00,1.88315,1.88315,1.88315,1.88315,4000000.0
2009-04-02 23:49:00,1.8833,1.8833,1.88155,1.8819,45000000.0
2009-04-02 23:50:00,1.8819,1.8821,1.88185,1.8821,14400000.0
2009-04-02 23:51:00,1.88225,1.88245,1.88225,1.88235,13600000.0
2009-04-02 23:52:00,1.8823,1.8831,1.8823,1.88265,39400000.0
2009-04-02 23:53:00,1.8826,1.8826,1.8809,1.88145,79000000.0
2009-04-02 23:54:00,1.8816,1.8816,1.8805,1.8808,48400000.0
2009-04-02 23:55:00,1.88085,1.8816,1.88035,1.88155,119600000.0
2009-04-02 23:56:00,1.88155,1.88155,1.8798,1.8798,60600000.0
2009-04-02 23:57:00,1.88015,1.88155,1.88015,1.8812,67400000.0
2009-04-02 23:58:00,1.8812,1.8812,1.88,1.88015,61600000.0
2009-04-02 23:59:00,1.88005,1.88015,1.87965,1.88005,33600000.0
2009-04-03 00:00:00,1.88035,1.8806,1.87975,1.8804,73000000.0
2009-04-03 00:01:00,1.8804,1.88045,1.88,1.88015,31200000.0
2009-04-03 00:02:00,1.88015,1.88085,1.88015,1.88085,25600000.0
2009-04-03 00:03:00,1.88085,1.8811,1.87985,1.8801,71600000.0
2009-04-03 00:04:00,1.8801,1.88015,1.88005,1.8801,117200000.0
2009-04-03 00:05:00,1.88005,1.8803,1.88005,1.8803,17200000.0
2009-04-03 00:06:00,1.87995,1.88075,1.87975,1.88055,51200000.0
2009-04-03 00:07:00,1.8806,1.88065,1.87935,1.8799,71600000.0
2009-04-03 00:08:00,1.8799,1.88075,1.8795,1.88055,79800000.0
2009-04-03 00:09:00,1.88055,1.8807,1.88055,1.8806,36800000.0
2009-04-03 00:10:00,1.8806,1.8808,1.8794,1.87945,89800000.0
2009-04-03 00:11:00,1.87945,1.87965,1.87845,1.87875,101000000.0
2009-04-03 00:12:00,1.8789,1.87935,1.87835,1.87875,83600000.0
2009-04-03 00:13:00,1.8789,1.87975,1.8789,1.8794,36400000.0
2009-04-03 00:14:00,1.8797,1.8797,1.879,1.879,15400000.0
2009-04-03 00:15:00,1.87865,1.8791,1.87865,1.8789,39600000.0
2009-04-03 00:16:00,1.87875,1.87955,1.87875,1.8795,24800000.0
2009-04-03 00:17:00,1.87905,1.8793,1.87885,1.87895,26800000.0
2009-04-03 00:18:00,1.8789,1.8791,1.87885,1.87895,30000000.0
2009-04-03 00:19:00,1.87905,1.8793,1.879,1.8793,16400000.0
2009-04-03 00:20:00,1.87945,1.87995,1.87945,1.87975,30400000.0
2009-04-03 00:21:00,1.8799,1.88015,1.8799,1.88015,4800000.0
2009-04-03 00:22:00,1.8803,1.8815,1.8803,1.8815,74000000.0
2009-04-03 00:23:00,1.8815,1.88165,1.88095,1.8811,26400000.0
2009-04-03 00:24:00,1.8809,1.881,1.88055,1.881,9600000.0
2009-04-03 00:25:00,1.8813,1.88135,1.8813,1.88135,3200000.0
2009-04-03 00:26:00,1.88135,1.88135,1.88075,1.881,18400000.0
2009-04-03 00:27:00,1.88115,1.88135,1.88115,1.88135,4800000.0
2009-04-03 00:28:00,1.88115,1.8814,1.8811,1.8814,25600000.0
2009-04-03 00:30:00,1.8813,1.88135,1.88065,1.88065,24800000.0
2009-04-03 00:31:00,1.8805,1.88075,1.88005,1.88015,16000000.0
2009-04-03 00:32:00,1.88015,1.88055,1.87965,1.87965,20600000.0
2009-04-03 00:33:00,1.88025,1.88025,1.88,1.88,10000000.0
2009-04-03 00:34:00,1.88003,1.88011,1.88002,1.88007,21200000.0
2009-04-03 00:35:00,1.88,1.88,1.87955,1.8798,21200000.0
2009-04-03 00:36:00,1.8798,1.8798,1.87975,1.87975,8000000.0
2009-04-03 00:37:00,1.8796,1.8796,1.87935,1.87955,34400000.0
2009-04-03 00:38:00,1.8794,1.8796,1.8789,1.8791,29800000.0
2009-04-03 00:39:00,1.87945,1.8795,1.8793,1.8795,8000000.0
2009-04-03 00:40:00,1.8795,1.8795,1.87865,1.8791,60000000.0
2009-04-03 00:41:00,1.87905,1.87905,1.878,1.87845,50000000.0
2009-04-03 00:42:00,1.8786,1.8786,1.87815,1.87815,16000000.0
2009-04-03 00:43:00,1.8783,1.8788,1.8781,1.87865,46000000.0
2009-04-03 00:44:00,1.8787,1.8796,1.87855,1.87915,56800000.0
2009-04-03 00:45:00,1.87925,1.8794,1.8791,1.8791,24800000.0
2009-04-03 00:46:00,1.8791,1.87925,1.8783,1.87875,21800000.0
2009-04-03 00:47:00,1.87855,1.87855,1.8783,1.8783,9000000.0
2009-04-03 00:48:00,1.8783,1.87835,1.87775,1.87775,32000000.0
2009-04-03 00:49:00,1.87785,1.8786,1.87775,1.8783,50600000.0
2009-04-03 00:50:00,1.87835,1.8788,1.87835,1.87855,30400000.0
2009-04-03 00:51:00,1.8787,1.8792,1.8787,1.87895,22400000.0
2009-04-03 00:52:00,1.8795,1.87955,1.87875,1.8791,27200000.0
2009-04-03 00:53:00,1.87895,1.8793,1.87845,1.87895,44000000.0
2009-04-03 00:54:00,1.8789,1.87955,1.87875,1.87955,41600000.0
2009-04-03 00:55:00,1.87935,1.8796,1.87925,1.8796,12800000.0
2009-04-03 00:56:00,1.87975,1.8798,1.87945,1.8796,22400000.0
2009-04-03 00:57:00,1.8796,1.87975,1.8796,1.87975,4800000.0
2009-04-03 00:58:00,1.87955,1.87955,1.8779,1.87855,63200000.0
2009-04-03 00:59:00,1.8785,1.8787,1.87745,1.87745,130200000.0
2009-04-03 01:00:00,1.8774,1.87775,1.87725,1.87775,45600000.0
2009-04-03 01:01:00,1.8779,1.878,1.8775,1.8775,61400000.0
2009-04-03 01:02:00,1.87765,1.8778,1.8775,1.8778,64000000.0
2009-04-03 01:03:00,1.8776,1.8776,1.87745,1.87745,10400000.0
2009-04-03 01:04:00,1.87725,1.87775,1.8768,1.87715,71000000.0
2009-04-03 01:05:00,1.87715,1.8774,1.87665,1.8771,40800000.0
2009-04-03 01:06:00,1.8772,1.8772,1.87705,1.8772,4800000.0
2009-04-03 01:07:00,1.87705,1.87705,1.87695,1.87705,4800000.0
2009-04-03 01:08:00,1.877,1.8773,1.87695,1.8773,19200000.0
2009-04-03 01:09:00,1.87695,1.87698,1.87692,1.87695,44400000.0
2009-04-03 01:10:00,1.8771,1.87735,1.87705,1.87715,44400000.0
2009-04-03 01:11:00,1.87695,1.877,1.8768,1.877,23200000.0
2009-04-03 01:12:00,1.877,1.87725,1.877,1.87725,6400000.0
2009-04-03 01:13:00,1.8771,1.8773,1.87685,1.87685,25600000.0
2009-04-03 01:14:00,1.8767,1.8769,1.8767,1.87685,12800000.0
2009-04-03 01:15:00,1.87685,1.87695,1.8767,1.8767,17600000.0
2009-04-03 01:16:00,1.87685,1.8772,1.87675,1.87675,15400000.0
2009-04-03 01:17:00,1.8768,1.8768,1.87665,1.8768,11200000.0
2009-04-03 01:18:00,1.8769,1.8769,1.8767,1.8767,11200000.0
2009-04-03 01:19:00,1.8768,1.8768,1.87665,1.8768,12800000.0
2009-04-03 01:20:00,1.87675,1.87695,1.8766,1.8768,22400000.0
2009-04-03 01:21:00,1.8768,1.87685,1.87645,1.87645,25600000.0
2009-04-03 01:22:00,1.87655,1.87655,1.8763,1.8763,6400000.0
2009-04-03 01:23:00,1.8763,1.8763,1.87525,1.87525,20800000.0
2009-04-03 01:24:00,1.8755,1.8761,1.8754,1.87575,140000000.0
2009-04-03 01:25:00,1.8759,1.8766,1.8755,1.8766,59400000.0
2009-04-03 01:26:00,1.87535,1.8764,1.87535,1.87615,62800000.0
2009-04-03 01:27:00,1.87615,1.87635,1.87535,1.87595,65000000.0
2009-04-03 01:28:00,1.8758,1.8758,1.87515,1.87515,32400000.0
2009-04-03 01:29:00,1.87545,1.8756,1.87375,1.87445,76600000.0
2009-04-03 01:30:00,1.8742,1.87515,1.874,1.87425,178600000.0
2009-04-03 01:31:00,1.87425,1.87535,1.87425,1.87515,101000000.0
2009-04-03 01:32:00,1.87515,1.8753,1.87495,1.8752,47800000.0
2009-04-03 01:33:00,1.87515,1.8753,1.8751,1.8753,27200000.0
2009-04-03 01:34:00,1.8754,1.8757,1.87485,1.87485,24800000.0
2009-04-03 01:35:00,1.87515,1.8753,1.8746,1.8753,56200000.0
2009-04-03 01:36:00,1.8757,1.8759,1.8748,1.87585,89400000.0
2009-04-03 01:37:00,1.87585,1.8759,1.8754,1.87565,58000000.0
2009-04-03 01:38:00,1.8756,1.87585,1.8755,1.87555,24000000.0
2009-04-03 01:39:00,1.8756,1.8759,1.87535,1.8758,47400000.0
2009-04-03 01:40:00,1.8756,1.87565,1.8753,1.8756,17800000.0
2009-04-03 01:41:00,1.87545,1.87555,1.87375,1.8745,55200000.0
2009-04-03 01:42:00,1.87465,1.8749,1.8737,1.87395,69600000.0
2009-04-03 01:43:00,1.87395,1.87465,1.87345,1.8741,103600000.0
2009-04-03 01:44:00,1.8741,1.8741,1.8734,1.8738,40000000.0
2009-04-03 01:45:00,1.8734,1.87385,1.87245,1.87355,45000000.0
2009-04-03 01:46:00,1.8732,1.8732,1.871,1.871,142600000.0
2009-04-03 01:47:00,1.871,1.8714,1.8703,1.8708,89200000.0
2009-04-03 01:48:00,1.8705,1.87105,1.87025,1.87095,95400000.0
2009-04-03 01:49:00,1.87095,1.8717,1.87095,1.8717,73200000.0
2009-04-03 01:50:00,1.87185,1.87255,1.87165,1.87255,32000000.0
2009-04-03 01:51:00,1.8726,1.87285,1.8718,1.8719,96800000.0
2009-04-03 01:52:00,1.8719,1.8719,1.8704,1.8714,139400000.0
2009-04-03 01:53:00,1.8715,1.87295,1.8715,1.87295,154000000.0
2009-04-03 01:54:00,1.873,1.87335,1.8727,1.87335,43600000.0
2009-04-03 01:55:00,1.87345,1.87445,1.87325,1.87335,78800000.0
2009-04-03 01:56:00,1.87355,1.87355,1.87195,1.8723,160200000.0
2009-04-03 01:57:00,1.8724,1.8729,1.87185,1.8721,100200000.0
2009-04-03 01:58:00,1.87225,1.87265,1.87195,1.8722,70800000.0
2009-04-03 01:59:00,1.8726,1.8726,1.87155,1.87165,48800000.0
2009-04-03 02:00:00,1.87165,1.87165,1.8689,1.8691,106400000.0
2009-04-03 02:01:00,1.8691,1.8691,1.8674,1.86885,112800000.0
2009-04-03 02:02:00,1.8692,1.8709,1.86915,1.8708,138600000.0
2009-04-03 02:03:00,1.8707,1.8711,1.8702,1.87055,49000000.0
2009-04-03 02:04:00,1.87045,1.87095,1.8695,1.86995,128800000.0
2009-04-03 02:05:00,1.8699,1.87055,1.86885,1.8699,143400000.0
2009-04-03 02:06:00,1.8699,1.87045,1.86965,1.86965,72000000.0
2009-04-03 02:07:00,1.8697,1.8699,1.8689,1.869,120400000.0
2009-04-03 02:08:00,1.8689,1.869,1.86795,1.8683,135600000.0
2009-04-03 02:09:00,1.8682,1.8689,1.8666,1.86685,192000000.0
2009-04-03 02:10:00,1.86685,1.8677,1.86655,1.8671,159200000.0
2009-04-03 02:11:00,1.8671,1.86785,1.86645,1.86665,220600000.0
2009-04-03 02:12:00,1.86675,1.8669,1.8663,1.86645,95800000.0
2009-04-03 02:13:00,1.8665,1.8669,1.86595,1.86615,153000000.0
2009-04-03 02:14:00,1.86625,1.8674,1.86605,1.86635,112200000.0
2009-04-03 02:15:00,1.8662,1.86675,1.8659,1.8659,92800000.0
2009-04-03 02:16:00,1.8659,1.8669,1.8659,1.8665,197200000.0
2009-04-03 02:17:00,1.8665,1.8667,1.865,1.86635,243600000.0
2009-04-03 02:18:00,1.86635,1.86645,1.8649,1.866,135400000.0
2009-04-03 02:19:00,1.866,1.86625,1.86535,1.8657,93000000.0
2009-04-03 02:20:00,1.8657,1.86625,1.8654,1.8656,147600000.0
2009-04-03 02:21:00,1.86555,1.86605,1.86535,1.86605,83400000.0
2009-04-03 02:22:00,1.8661,1.8668,1.8661,1.8666,113000000.0
2009-04-03 02:23:00,1.86655,1.86675,1.86565,1.8658,129200000.0
2009-04-03 02:24:00,1.8659,1.86775,1.86565,1.8665,170000000.0
2009-04-03 02:25:00,1.8665,1.86655,1.8659,1.8662,64200000.0
2009-04-03 02:26:00,1.8663,1.86675,1.8659,1.86675,48200000.0
2009-04-03 02:27:00,1.867,1.86785,1.86655,1.86715,71800000.0
2009-04-03 02:28:00,1.8673,1.86785,1.8669,1.86765,59400000.0
2009-04-03 02:29:00,1.8676,1.86775,1.8671,1.86745,75600000.0
2009-04-03 02:30:00,1.86745,1.8676,1.8667,1.8668,72000000.0
2009-04-03 02:31:00,1.86685,1.86835,1.8658,1.86795,228200000.0
2009-04-03 02:32:00,1.86795,1.86855,1.8673,1.86795,172800000.0
2009-04-03 02:33:00,1.868,1.8691,1.86795,1.86855,73000000.0
2009-04-03 02:34:00,1.86865,1.86865,1.868,1.86835,48000000.0
2009-04-03 02:35:00,1.8685,1.8685,1.8678,1.868,32000000.0
2009-04-03 02:36:00,1.8681,1.8686,1.86755,1.8682,98600000.0
2009-04-03 02:37:00,1.86835,1.869,1.86705,1.869,185000000.0
2009-04-03 02:38:00,1.8691,1.86915,1.8666,1.8685,174600000.0
2009-04-03 02:39:00,1.8684,1.8692,1.86835,1.86885,124600000.0
2009-04-03 02:40:00,1.86905,1.86935,1.86865,1.8691,74800000.0
2009-04-03 02:41:00,1.8692,1.8695,1.86775,1.8679,71200000.0
2009-04-03 02:42:00,1.8679,1.8686,1.8677,1.8678,127600000.0
2009-04-03 02:43:00,1.8678,1.86815,1.8671,1.8672,142800000.0
2009-04-03 02:44:00,1.86715,1.86775,1.86705,1.86775,52200000.0
2009-04-03 02:45:00,1.86755,1.8684,1.86735,1.8681,135600000.0
2009-04-03 02:46:00,1.86805,1.86915,1.8676,1.8684,150600000.0
2009-04-03 02:47:00,1.86845,1.8693,1.8684,1.86875,134800000.0
2009-04-03 02:48:00,1.86885,1.8707,1.86885,1.87035,141000000.0
2009-04-03 02:49:00,1.87045,1.8718,1.8693,1.8718,158600000.0
2009-04-03 02:50:00,1.87105,1.8728,1.86805,1.86945,153200000.0
2009-04-03 02:51:00,1.8697,1.87115,1.86965,1.8711,82000000.0
2009-04-03 02:52:00,1.87115,1.8738,1.8711,1.87345,139000000.0
2009-04-03 02:53:00,1.8733,1.87385,1.8714,1.87365,151200000.0
2009-04-03 02:54:00,1.87365,1.8738,1.87205,1.87245,99600000.0
2009-04-03 02:55:00,1.8725,1.8729,1.8708,1.87165,130200000.0
2009-04-03 02:56:00,1.87175,1.87205,1.871,1.8716,104400000.0
2009-04-03 02:57:00,1.8715,1.8723,1.8715,1.8723,68200000.0
2009-04-03 02:58:00,1.8725,1.87265,1.872,1.87235,65600000.0
2009-04-03 02:59:00,1.87245,1.8729,1.87235,1.87245,92000000.0
2009-04-03 03:00:00,1.8727,1.8728,1.87175,1.87215,127600000.0
2009-04-03 03:01:00,1.87215,1.8726,1.87155,1.87175,88400000.0
2009-04-03 03:02:00,1.8719,1.872,1.87155,1.8719,109200000.0
2009-04-03 03:03:00,1.87195,1.8723,1.87195,1.87215,51200000.0
2009-04-03 03:04:00,1.87225,1.87305,1.8721,1.8729,86800000.0
2009-04-03 03:05:00,1.873,1.87315,1.87235,1.87305,105800000.0
2009-04-03 03:06:00,1.8732,1.87345,1.8728,1.873,80000000.0
2009-04-03 03:07:00,1.87315,1.8738,1.87315,1.87325,56000000.0
2009-04-03 03:08:00,1.87315,1.8742,1.873,1.8735,135000000.0
2009-04-03 03:09:00,1.87365,1.8744,1.87365,1.87435,84200000.0
2009-04-03 03:10:00,1.8742,1.8762,1.87365,1.8762,155000000.0
2009-04-03 03:11:00,1.87625,1.8775,1.87565,1.87635,140000000.0
2009-04-03 03:12:00,1.8763,1.8768,1.8758,1.87605,72400000.0
2009-04-03 03:13:00,1.8759,1.87615,1.875,1.87555,155400000.0
2009-04-03 03:14:00,1.8758,1.87625,1.8752,1.8761,124800000.0
2009-04-03 03:15:00,1.87615,1.87685,1.87615,1.87665,46400000.0
2009-04-03 03:16:00,1.87665,1.87735,1.8763,1.87655,165000000.0
2009-04-03 03:17:00,1.87645,1.87735,1.8764,1.87715,90800000.0
2009-04-03 03:18:00,1.87715,1.87715,1.8751,1.876,127600000.0
2009-04-03 03:19:00,1.876,1.87615,1.87525,1.87525,51200000.0
2009-04-03 03:20:00,1.8752,1.8761,1.87515,1.8757,78800000.0
2009-04-03 03:21:00,1.8757,1.87695,1.87525,1.8769,116200000.0
2009-04-03 03:22:00,1.87685,1.87805,1.8764,1.8773,144000000.0
2009-04-03 03:23:00,1.87735,1.8774,1.87585,1.87695,132200000.0
2009-04-03 03:24:00,1.87705,1.8773,1.87635,1.8773,55000000.0
2009-04-03 03:25:00,1.8772,1.8775,1.8763,1.8772,67200000.0
2009-04-03 03:26:00,1.8773,1.8773,1.8772,1.8772,9600000.0
2009-04-03 03:27:00,1.8773,1.87745,1.877,1.8772,62400000.0
2009-04-03 03:28:00,1.87725,1.87775,1.8772,1.8772,35400000.0
2009-04-03 03:29:00,1.8772,1.8773,1.877,1.87705,34400000.0
2009-04-03 03:30:00,1.87705,1.8771,1.8748,1.87535,165000000.0
2009-04-03 03:31:00,1.87535,1.87615,1.87535,1.87535,40800000.0
2009-04-03 03:32:00,1.87535,1.8773,1.87535,1.8773,73200000.0
2009-04-03 03:33:00,1.8774,1.87765,1.87675,1.87675,104000000.0
2009-04-03 03:34:00,1.87675,1.8773,1.87675,1.8773,159200000.0
2009-04-03 03:35:00,1.87725,1.8774,1.877,1.87725,64800000.0
2009-04-03 03:36:00,1.87715,1.8774,1.87715,1.8773,31400000.0
2009-04-03 03:37:00,1.8774,1.87765,1.87685,1.877,80800000.0
2009-04-03 03:38:00,1.87635,1.8765,1.8755,1.876,48400000.0
2009-04-03 03:39:00,1.8761,1.87625,1.87545,1.87575,34600000.0
2009-04-03 03:40:00,1.87585,1.876,1.87545,1.8757,61600000.0
2009-04-03 03:41:00,1.8757,1.8758,1.87475,1.87475,32000000.0
2009-04-03 03:42:00,1.8749,1.8751,1.87455,1.87485,40000000.0
2009-04-03 03:43:00,1.8749,1.87525,1.8747,1.8747,47400000.0
2009-04-03 03:44:00,1.8751,1.8751,1.87435,1.8748,80000000.0
2009-04-03 03:45:00,1.8748,1.87515,1.87455,1.87475,47400000.0
2009-04-03 03:46:00,1.87465,1.87475,1.8744,1.87455,32000000.0
2009-04-03 03:47:00,1.87455,1.87495,1.87455,1.8748,52200000.0
2009-04-03 03:48:00,1.87495,1.8751,1.8749,1.8751,27200000.0
2009-04-03 03:49:00,1.875,1.8763,1.8744,1.87605,120000000.0
2009-04-03 03:50:00,1.87605,1.8769,1.87575,1.87615,106800000.0
2009-04-03 03:51:00,1.87635,1.87815,1.87635,1.8777,70000000.0
2009-04-03 03:52:00,1.8777,1.87785,1.8768,1.8773,100600000.0
2009-04-03 03:53:00,1.8773,1.87825,1.8773,1.878,125400000.0
2009-04-03 03:54:00,1.878,1.87965,1.878,1.8793,184200000.0
2009-04-03 03:55:00,1.87935,1.88115,1.87925,1.8808,218800000.0
2009-04-03 03:56:00,1.8808,1.88165,1.8807,1.8813,150400000.0
2009-04-03 03:57:00,1.8812,1.8812,1.87915,1.87955,181600000.0
2009-04-03 03:58:00,1.8798,1.88015,1.87885,1.87915,178000000.0
2009-04-03 03:59:00,1.87915,1.8793,1.87815,1.8787,80000000.0
2009-04-03 04:00:00,1.8788,1.87935,1.87815,1.8784,123600000.0
2009-04-03 04:01:00,1.8784,1.87885,1.8778,1.87805,46400000.0
2009-04-03 04:02:00,1.87815,1.8786,1.87695,1.8776,105800000.0
2009-04-03 04:03:00,1.87755,1.87795,1.87725,1.8774,62400000.0
2009-04-03 04:04:00,1.87745,1.87755,1.87735,1.87735,12200000.0
2009-04-03 04:05:00,1.8774,1.87755,1.87715,1.87715,25200000.0
2009-04-03 04:06:00,1.877,1.8773,1.8768,1.8768,88200000.0
2009-04-03 04:07:00,1.8768,1.87805,1.8768,1.87755,40800000.0
2009-04-03 04:08:00,1.87745,1.87765,1.87735,1.8774,17600000.0
2009-04-03 04:09:00,1.8775,1.8778,1.87745,1.8778,16000000.0
2009-04-03 04:10:00,1.87775,1.87785,1.87775,1.87785,4800000.0
2009-04-03 04:11:00,1.878,1.87815,1.8776,1.8779,34000000.0
2009-04-03 04:12:00,1.87805,1.87825,1.87775,1.87775,32000000.0
2009-04-03 04:13:00,1.878,1.87805,1.8779,1.87805,12800000.0
2009-04-03 04:14:00,1.878,1.8796,1.878,1.87925,55400000.0
2009-04-03 04:15:00,1.87935,1.8804,1.87925,1.88005,86800000.0
2009-04-03 04:16:00,1.88005,1.88055,1.87995,1.8803,67600000.0
2009-04-03 04:17:00,1.88035,1.88175,1.8802,1.8811,104400000.0
2009-04-03 04:18:00,1.88115,1.88215,1.8803,1.88185,135000000.0
2009-04-03 04:19:00,1.8818,1.88195,1.8811,1.88175,118200000.0
2009-04-03 04:20:00,1.8816,1.8817,1.88095,1.8811,92000000.0
2009-04-03 04:21:00,1.88115,1.8815,1.8807,1.8809,185600000.0
2009-04-03 04:22:00,1.88095,1.8811,1.87975,1.881,184600000.0
2009-04-03 04:23:00,1.881,1.88115,1.88035,1.88115,99800000.0
2009-04-03 04:24:00,1.8812,1.88185,1.88045,1.88105,131900000.0
2009-04-03 04:25:00,1.88095,1.88145,1.88065,1.8809,93400000.0
2009-04-03 04:26:00,1.8809,1.881,1.88,1.881,148000000.0
2009-04-03 04:27:00,1.88095,1.8814,1.88075,1.8814,51400000.0
2009-04-03 04:28:00,1.8814,1.88165,1.88085,1.881,96000000.0
2009-04-03 04:29:00,1.881,1.8818,1.881,1.8816,106200000.0
2009-04-03 04:30:00,1.8817,1.8819,1.88115,1.88165,66200000.0
2009-04-03 04:31:00,1.88165,1.882,1.88165,1.88185,22400000.0
2009-04-03 04:32:00,1.88185,1.8823,1.8817,1.8817,34400000.0
2009-04-03 04:33:00,1.88185,1.88215,1.88175,1.882,33600000.0
2009-04-03 04:34:00,1.882,1.88205,1.882,1.882,20000000.0
2009-04-03 04:35:00,1.882,1.8825,1.882,1.8825,74200000.0
2009-04-03 04:36:00,1.8824,1.8824,1.8817,1.88175,60000000.0
2009-04-03 04:37:00,1.8817,1.882,1.8803,1.8808,114000000.0
2009-04-03 04:38:00,1.8808,1.8811,1.8806,1.881,60600000.0
2009-04-03 04:39:00,1.8809,1.8812,1.8807,1.881,25600000.0
2009-04-03 04:40:00,1.881,1.8812,1.88095,1.881,21800000.0
2009-04-03 04:41:00,1.88115,1.8815,1.88085,1.8812,41600000.0
2009-04-03 04:42:00,1.88125,1.88155,1.88125,1.88155,20800000.0
2009-04-03 04:43:00,1.88155,1.88165,1.8814,1.88165,16000000.0
2009-04-03 04:44:00,1.88165,1.882,1.88165,1.882,30200000.0
2009-04-03 04:45:00,1.88175,1.88175,1.8811,1.8812,11200000.0
2009-04-03 04:46:00,1.88135,1.88155,1.8809,1.8813,98000000.0
2009-04-03 04:47:00,1.88145,1.88145,1.88115,1.88115,27200000.0
2009-04-03 04:48:00,1.88135,1.88165,1.8808,1.8808,99600000.0
2009-04-03 04:49:00,1.8809,1.8811,1.88015,1.8804,62000000.0
2009-04-03 04:50:00,1.8805,1.8805,1.8801,1.8801,18400000.0
2009-04-03 04:51:00,1.88005,1.88055,1.8798,1.8804,43200000.0
2009-04-03 04:52:00,1.88055,1.8809,1.8802,1.88065,39400000.0
2009-04-03 04:53:00,1.88065,1.88065,1.8804,1.8804,30400000.0
2009-04-03 04:54:00,1.8805,1.8809,1.88015,1.88075,125000000.0
2009-04-03 04:55:00,1.8806,1.8808,1.8805,1.88065,70000000.0
2009-04-03 04:56:00,1.8805,1.881,1.8795,1.881,117400000.0
2009-04-03 04:57:00,1.8804,1.88095,1.88005,1.88075,78200000.0
2009-04-03 04:58:00,1.88075,1.88075,1.8799,1.88015,93600000.0
2009-04-03 04:59:00,1.88015,1.88035,1.87985,1.88005,69000000.0
2009-04-03 05:00:00,1.8802,1.88105,1.87985,1.8804,92800000.0
2009-04-03 05:01:00,1.8809,1.8814,1.88045,1.88115,67400000.0
2009-04-03 05:02:00,1.88055,1.8815,1.88055,1.8812,67800000.0
2009-04-03 05:03:00,1.88115,1.88115,1.8806,1.8807,9600000.0
2009-04-03 05:04:00,1.88065,1.881,1.87965,1.87995,116200000.0
2009-04-03 05:05:00,1.8801,1.88115,1.88005,1.8802,87400000.0
2009-04-03 05:06:00,1.8802,1.8804,1.88015,1.88025,25600000.0
2009-04-03 05:07:00,1.88035,1.88035,1.88,1.88,11200000.0
2009-04-03 05:08:00,1.88015,1.8802,1.87995,1.87995,24000000.0
2009-04-03 05:09:00,1.8799,1.8806,1.8797,1.88055,42400000.0
2009-04-03 05:10:00,1.88045,1.88145,1.8799,1.8808,75400000.0
2009-04-03 05:11:00,1.88075,1.88155,1.8806,1.8807,95200000.0
2009-04-03 05:12:00,1.8807,1.8807,1.88025,1.8805,12800000.0
2009-04-03 05:13:00,1.8806,1.88095,1.8806,1.88095,29200000.0
2009-04-03 05:14:00,1.8812,1.88145,1.87995,1.88005,92200000.0
2009-04-03 05:15:00,1.8802,1.8809,1.88005,1.8809,118400000.0
2009-04-03 05:16:00,1.88095,1.881,1.8805,1.88075,54400000.0
2009-04-03 05:17:00,1.88075,1.8809,1.88075,1.88085,8000000.0
2009-04-03 05:18:00,1.881,1.881,1.8807,1.88085,12800000.0
2009-04-03 05:19:00,1.88095,1.88095,1.8808,1.88085,6400000.0
2009-04-03 05:20:00,1.8808,1.88095,1.8808,1.88095,16000000.0
2009-04-03 05:21:00,1.88105,1.8814,1.88085,1.881,46600000.0
2009-04-03 05:22:00,1.8807,1.8811,1.88025,1.8808,120200000.0
2009-04-03 05:23:00,1.8808,1.88095,1.88005,1.8801,99400000.0
2009-04-03 05:24:00,1.88025,1.88025,1.8796,1.8801,64400000.0
2009-04-03 05:25:00,1.88,1.8808,1.88,1.8805,80000000.0
2009-04-03 05:26:00,1.8805,1.8806,1.8804,1.8805,28400000.0
2009-04-03 05:27:00,1.8806,1.88065,1.8803,1.88065,20000000.0
2009-04-03 05:28:00,1.8806,1.8806,1.8803,1.8803,20000000.0
2009-04-03 05:29:00,1.8803,1.8805,1.8798,1.87995,43200000.0
2009-04-03 05:30:00,1.87995,1.87995,1.879,1.87965,55200000.0
2009-04-03 05:31:00,1.8796,1.87975,1.87925,1.87945,11200000.0
2009-04-03 05:32:00,1.87945,1.87965,1.8792,1.87965,28200000.0
2009-04-03 05:33:00,1.88,1.88,1.87975,1.8799,15200000.0
2009-04-03 05:34:00,1.87975,1.88005,1.87965,1.88005,20800000.0
2009-04-03 05:35:00,1.8802,1.8807,1.88,1.8801,58400000.0
2009-04-03 05:36:00,1.8801,1.8804,1.8801,1.8802,24000000.0
2009-04-03 05:37:00,1.88025,1.8807,1.88025,1.8806,30400000.0
2009-04-03 05:38:00,1.8806,1.8807,1.87985,1.87995,45000000.0
2009-04-03 05:39:00,1.87995,1.88015,1.8794,1.88015,74600000.0
2009-04-03 05:40:00,1.8801,1.8801,1.87885,1.8797,140200000.0
2009-04-03 05:41:00,1.8795,1.8795,1.87845,1.8788,105800000.0
2009-04-03 05:42:00,1.879,1.87955,1.879,1.8795,28800000.0
2009-04-03 05:43:00,1.8795,1.88095,1.8795,1.88045,119200000.0
2009-04-03 05:44:00,1.8807,1.8811,1.8805,1.8807,50400000.0
2009-04-03 05:45:00,1.8805,1.8805,1.8798,1.88005,25000000.0
2009-04-03 05:46:00,1.87995,1.88005,1.8798,1.8798,11200000.0
2009-04-03 05:47:00,1.87995,1.88015,1.8794,1.87955,33800000.0
2009-04-03 05:48:00,1.87955,1.87955,1.87865,1.8795,71200000.0
2009-04-03 05:49:00,1.87945,1.8803,1.8792,1.8803,85600000.0
2009-04-03 05:50:00,1.8803,1.8807,1.8798,1.87995,99000000.0
2009-04-03 05:51:00,1.87995,1.8805,1.87985,1.88035,79000000.0
2009-04-03 05:52:00,1.8804,1.881,1.88035,1.8805,42800000.0
2009-04-03 05:53:00,1.8804,1.88085,1.88,1.88075,53600000.0
2009-04-03 05:54:00,1.8805,1.8805,1.87945,1.87955,61600000.0
2009-04-03 05:55:00,1.8797,1.88035,1.87935,1.88,35200000.0
2009-04-03 05:56:00,1.88,1.88025,1.87885,1.88015,63000000.0
2009-04-03 05:57:00,1.88,1.88015,1.8789,1.8789,41400000.0
2009-04-03 05:58:00,1.87895,1.8793,1.87885,1.87885,37200000.0
2009-04-03 05:59:00,1.8789,1.87915,1.8788,1.8789,15200000.0
2009-04-03 06:00:00,1.87915,1.8793,1.8788,1.87895,29600000.0
2009-04-03 06:01:00,1.8789,1.8789,1.87845,1.8787,22400000.0
2009-04-03 06:02:00,1.8788,1.8795,1.8788,1.8795,38600000.0
2009-04-03 06:03:00,1.8794,1.8801,1.87885,1.8795,93000000.0
2009-04-03 06:04:00,1.8798,1.8799,1.87975,1.8799,9600000.0
2009-04-03 06:05:00,1.87975,1.8799,1.8792,1.8792,27200000.0
2009-04-03 06:06:00,1.8793,1.8793,1.87865,1.879,40800000.0
2009-04-03 06:07:00,1.879,1.87935,1.87895,1.87905,39400000.0
2009-04-03 06:08:00,1.87905,1.87935,1.8789,1.8789,44800000.0
2009-04-03 06:09:00,1.8789,1.8791,1.87835,1.8785,139800000.0
2009-04-03 06:10:00,1.8784,1.8788,1.8783,1.87845,35200000.0
2009-04-03 06:11:00,1.87855,1.8789,1.8784,1.8789,66000000.0
2009-04-03 06:12:00,1.8788,1.87925,1.8788,1.87925,33600000.0
2009-04-03 06:13:00,1.87925,1.87955,1.87865,1.87865,38600000.0
2009-04-03 06:14:00,1.8786,1.87925,1.8784,1.87925,46400000.0
2009-04-03 06:15:00,1.87925,1.87935,1.8784,1.87875,79000000.0
2009-04-03 06:16:00,1.87875,1.87925,1.8786,1.8786,83600000.0
2009-04-03 06:17:00,1.87895,1.87925,1.8786,1.8791,53800000.0
2009-04-03 06:18:00,1.8791,1.8792,1.87865,1.8791,31600000.0
2009-04-03 06:19:00,1.8791,1.87925,1.87865,1.87915,15200000.0
2009-04-03 06:20:00,1.87915,1.87925,1.87885,1.87885,53800000.0
2009-04-03 06:21:00,1.87885,1.87925,1.87885,1.87925,10400000.0
2009-04-03 06:22:00,1.87925,1.87935,1.8783,1.8787,85800000.0
2009-04-03 06:23:00,1.8788,1.87895,1.87855,1.8787,35200000.0
2009-04-03 06:24:00,1.8786,1.8787,1.8778,1.878,45600000.0
2009-04-03 06:25:00,1.87785,1.8785,1.87775,1.8783,68600000.0
2009-04-03 06:26:00,1.8783,1.87855,1.87785,1.87855,60800000.0
2009-04-03 06:27:00,1.8787,1.87875,1.878,1.8786,78800000.0
2009-04-03 06:28:00,1.8786,1.87895,1.87835,1.87885,32800000.0
2009-04-03 06:29:00,1.87895,1.8797,1.87865,1.8791,70800000.0
2009-04-03 06:30:00,1.8791,1.8794,1.87875,1.8792,43600000.0
2009-04-03 06:31:00,1.8792,1.8792,1.8782,1.8788,17600000.0
2009-04-03 06:32:00,1.87865,1.87865,1.878,1.8784,47200000.0
2009-04-03 06:33:00,1.87845,1.8787,1.87845,1.8787,24000000.0
2009-04-03 06:34:00,1.8787,1.879,1.8786,1.8786,41600000.0
2009-04-03 06:35:00,1.87865,1.8791,1.87865,1.879,60200000.0
2009-04-03 06:36:00,1.879,1.8795,1.8789,1.8791,55200000.0
2009-04-03 06:37:00,1.879,1.8794,1.879,1.8794,31600000.0
2009-04-03 06:38:00,1.8794,1.87955,1.87925,1.87955,25400000.0
2009-04-03 06:39:00,1.87945,1.87945,1.879,1.879,10400000.0
2009-04-03 06:40:00,1.8788,1.8788,1.87865,1.87865,8800000.0
2009-04-03 06:41:00,1.87855,1.87905,1.87855,1.87885,35400000.0
2009-04-03 06:42:00,1.87885,1.8791,1.87865,1.8791,24200000.0
2009-04-03 06:43:00,1.8793,1.87955,1.8793,1.87935,18600000.0
2009-04-03 06:44:00,1.8793,1.8804,1.8793,1.8804,16000000.0
2009-04-03 06:45:00,1.88,1.88035,1.8794,1.8796,62400000.0
2009-04-03 06:46:00,1.8798,1.88005,1.87925,1.8796,73400000.0
2009-04-03 06:47:00,1.8798,1.8803,1.8796,1.8803,44000000.0
2009-04-03 06:48:00,1.88035,1.8807,1.8802,1.8807,36000000.0
2009-04-03 06:49:00,1.88055,1.8808,1.88055,1.88055,14400000.0
2009-04-03 06:50:00,1.88055,1.88055,1.8798,1.8799,43200000.0
2009-04-03 06:51:00,1.87975,1.88,1.87965,1.8797,56200000.0
2009-04-03 06:52:00,1.8797,1.87995,1.87955,1.87965,75200000.0
2009-04-03 06:53:00,1.87955,1.87995,1.87935,1.87995,26600000.0
2009-04-03 06:54:00,1.88005,1.88045,1.8799,1.8799,41600000.0
2009-04-03 06:55:00,1.88,1.88,1.87915,1.8793,37600000.0
2009-04-03 06:56:00,1.87935,1.87935,1.87915,1.87915,14400000.0
2009-04-03 06:57:00,1.8792,1.8798,1.8792,1.87965,19200000.0
2009-04-03 06:58:00,1.87965,1.8799,1.8793,1.87985,34600000.0
2009-04-03 06:59:00,1.87985,1.88045,1.87975,1.8803,69000000.0
2009-04-03 07:00:00,1.88045,1.8805,1.8802,1.8803,37600000.0
2009-04-03 07:01:00,1.8799,1.88075,1.8799,1.88075,67600000.0
2009-04-03 07:02:00,1.8807,1.88105,1.8803,1.88105,105600000.0
2009-04-03 07:03:00,1.8811,1.8814,1.8808,1.8808,51200000.0
2009-04-03 07:04:00,1.881,1.882,1.881,1.88135,100200000.0
2009-04-03 07:05:00,1.88135,1.8817,1.88095,1.8812,88200000.0
2009-04-03 07:06:00,1.88155,1.882,1.88135,1.8819,113800000.0
2009-04-03 07:07:00,1.88175,1.88205,1.88115,1.8819,68400000.0
2009-04-03 07:08:00,1.88195,1.8824,1.8813,1.8819,86400000.0
2009-04-03 07:09:00,1.882,1.88225,1.8814,1.88145,127200000.0
2009-04-03 07:10:00,1.8814,1.8818,1.88075,1.88105,116000000.0
2009-04-03 07:11:00,1.8811,1.88155,1.88015,1.88085,141200000.0
2009-04-03 07:12:00,1.8808,1.8808,1.8796,1.8808,185000000.0
2009-04-03 07:13:00,1.88075,1.88095,1.88025,1.8807,108200000.0
2009-04-03 07:14:00,1.8805,1.8809,1.8799,1.8799,77200000.0
2009-04-03 07:15:00,1.8796,1.87965,1.8788,1.87895,91600000.0
2009-04-03 07:16:00,1.87915,1.87955,1.8791,1.87935,44600000.0
2009-04-03 07:17:00,1.87935,1.8796,1.8793,1.87945,22400000.0
2009-04-03 07:18:00,1.87945,1.87995,1.87945,1.8797,47400000.0
2009-04-03 07:19:00,1.87975,1.88,1.8794,1.8795,66000000.0
2009-04-03 07:20:00,1.87975,1.8801,1.8797,1.8801,48000000.0
2009-04-03 07:21:00,1.8801,1.8805,1.8798,1.88045,121200000.0
2009-04-03 07:22:00,1.88035,1.88065,1.88005,1.8803,56000000.0
2009-04-03 07:23:00,1.88045,1.8808,1.88045,1.88075,20000000.0
2009-04-03 07:24:00,1.88055,1.88065,1.8801,1.88045,81200000.0
2009-04-03 07:25:00,1.88075,1.88095,1.88035,1.8807,62000000.0
2009-04-03 07:26:00,1.88065,1.8813,1.88035,1.88105,31000000.0
2009-04-03 07:27:00,1.88095,1.88175,1.8808,1.881,48200000.0
2009-04-03 07:28:00,1.8811,1.8815,1.8809,1.8809,36000000.0
2009-04-03 07:29:00,1.88095,1.8815,1.8806,1.88075,56200000.0
2009-04-03 07:30:00,1.8809,1.8809,1.88045,1.88085,49800000.0
2009-04-03 07:31:00,1.8808,1.8808,1.8805,1.88075,22400000.0
2009-04-03 07:32:00,1.8807,1.88075,1.8803,1.88075,92800000.0
2009-04-03 07:33:00,1.88075,1.88115,1.88035,1.88065,112000000.0
2009-04-03 07:34:00,1.8806,1.881,1.8804,1.8804,101600000.0
2009-04-03 07:35:00,1.8807,1.8817,1.8806,1.88145,86400000.0
2009-04-03 07:36:00,1.88155,1.8822,1.88145,1.88195,85800000.0
2009-04-03 07:37:00,1.8819,1.8819,1.88145,1.8818,51400000.0
2009-04-03 07:38:00,1.88185,1.8827,1.88125,1.8817,221000000.0
2009-04-03 07:39:00,1.88175,1.8829,1.8816,1.8818,121400000.0
2009-04-03 07:40:00,1.88185,1.88245,1.88185,1.88245,74600000.0
2009-04-03 07:41:00,1.8826,1.88295,1.8823,1.88275,44800000.0
2009-04-03 07:42:00,1.8827,1.8829,1.88245,1.8827,46400000.0
2009-04-03 07:43:00,1.88255,1.88255,1.8824,1.8824,16000000.0
2009-04-03 07:44:00,1.8824,1.88305,1.8824,1.883,36800000.0
2009-04-03 07:45:00,1.883,1.8832,1.88225,1.8828,91200000.0
2009-04-03 07:46:00,1.88265,1.8832,1.8824,1.8829,65800000.0
2009-04-03 07:47:00,1.88285,1.8831,1.88285,1.88295,27200000.0
2009-04-03 07:48:00,1.8831,1.88325,1.8829,1.88305,22400000.0
2009-04-03 07:49:00,1.88295,1.88325,1.88285,1.8831,33600000.0
2009-04-03 07:50:00,1.88305,1.8831,1.88255,1.8826,44000000.0
2009-04-03 07:51:00,1.8824,1.8825,1.8821,1.8821,24000000.0
2009-04-03 07:52:00,1.88215,1.88265,1.88195,1.8825,75400000.0
2009-04-03 07:53:00,1.88245,1.8826,1.88215,1.8823,43200000.0
2009-04-03 07:54:00,1.8823,1.8823,1.8816,1.88165,45200000.0
2009-04-03 07:55:00,1.88165,1.88265,1.88165,1.8818,113800000.0
2009-04-03 07:56:00,1.8825,1.8831,1.8821,1.8824,95000000.0
2009-04-03 07:57:00,1.88245,1.883,1.8822,1.8828,83400000.0
2009-04-03 07:58:00,1.8827,1.8827,1.88175,1.88235,134600000.0
2009-04-03 07:59:00,1.8824,1.8825,1.8819,1.88195,102600000.0
2009-04-03 08:00:00,1.88195,1.88335,1.88105,1.8815,237800000.0
2009-04-03 08:01:00,1.8816,1.88175,1.8807,1.8814,193000000.0
2009-04-03 08:02:00,1.88145,1.88145,1.88045,1.8811,105000000.0
2009-04-03 08:03:00,1.881,1.88155,1.8807,1.88075,116000000.0
2009-04-03 08:04:00,1.8807,1.88125,1.88035,1.88115,125800000.0
2009-04-03 08:05:00,1.8812,1.88125,1.88025,1.8807,79200000.0
2009-04-03 08:06:00,1.88065,1.881,1.8805,1.88085,67200000.0
2009-04-03 08:07:00,1.88085,1.881,1.88025,1.88045,89200000.0
2009-04-03 08:08:00,1.88045,1.88065,1.88015,1.8806,33800000.0
2009-04-03 08:09:00,1.8803,1.8809,1.88025,1.8809,36200000.0
2009-04-03 08:10:00,1.8809,1.8812,1.8802,1.88075,149000000.0
2009-04-03 08:11:00,1.8806,1.8806,1.87955,1.88025,116200000.0
2009-04-03 08:12:00,1.8803,1.88045,1.87975,1.88005,145600000.0
2009-04-03 08:13:00,1.87985,1.8802,1.87965,1.8802,133800000.0
2009-04-03 08:14:00,1.8802,1.8803,1.87955,1.87955,78600000.0
2009-04-03 08:15:00,1.87955,1.8807,1.87945,1.8807,172400000.0
2009-04-03 08:16:00,1.8806,1.8811,1.88,1.88,136400000.0
2009-04-03 08:17:00,1.87985,1.8811,1.87975,1.88095,71200000.0
2009-04-03 08:18:00,1.881,1.8812,1.88055,1.88095,143400000.0
2009-04-03 08:19:00,1.88095,1.88145,1.8806,1.8808,138000000.0
2009-04-03 08:20:00,1.88075,1.8808,1.8804,1.8805,93200000.0
2009-04-03 08:21:00,1.8805,1.88065,1.88015,1.8805,150600000.0
2009-04-03 08:22:00,1.88045,1.8806,1.8801,1.88045,128600000.0
2009-04-03 08:23:00,1.88045,1.8811,1.88025,1.8811,79400000.0
2009-04-03 08:24:00,1.8817,1.88225,1.88115,1.88145,156200000.0
2009-04-03 08:25:00,1.88165,1.88285,1.88125,1.8821,197400000.0
2009-04-03 08:26:00,1.88145,1.8821,1.88135,1.8821,108000000.0
2009-04-03 08:27:00,1.88205,1.88265,1.8819,1.8819,94600000.0
2009-04-03 08:28:00,1.8819,1.8831,1.8819,1.8827,131600000.0
2009-04-03 08:29:00,1.8828,1.88305,1.8823,1.8823,156200000.0
2009-04-03 08:30:00,1.8825,1.88325,1.88155,1.88325,265400000.0
2009-04-03 08:31:00,1.8831,1.8836,1.8824,1.8831,169000000.0
2009-04-03 08:32:00,1.88305,1.88345,1.8824,1.88245,243200000.0
2009-04-03 08:33:00,1.8824,1.88275,1.8818,1.88205,265200000.0
2009-04-03 08:34:00,1.8821,1.8822,1.8813,1.8815,149000000.0
2009-04-03 08:35:00,1.88155,1.88195,1.8808,1.8816,147800000.0
2009-04-03 08:36:00,1.8816,1.8821,1.88095,1.882,219400000.0
2009-04-03 08:37:00,1.882,1.88305,1.8819,1.8827,123600000.0
2009-04-03 08:38:00,1.8827,1.8829,1.88175,1.8824,163600000.0
2009-04-03 08:39:00,1.8825,1.88355,1.88235,1.88315,174600000.0
2009-04-03 08:40:00,1.8832,1.8841,1.88225,1.8835,178800000.0
2009-04-03 08:41:00,1.8835,1.8836,1.8826,1.88325,152400000.0
2009-04-03 08:42:00,1.88325,1.8833,1.883,1.88305,75400000.0
2009-04-03 08:43:00,1.883,1.88355,1.88285,1.88325,68800000.0
2009-04-03 08:44:00,1.88325,1.88355,1.883,1.8832,122600000.0
2009-04-03 08:45:00,1.88325,1.88345,1.8828,1.8833,160000000.0
2009-04-03 08:46:00,1.8833,1.8841,1.8828,1.88375,112200000.0
2009-04-03 08:47:00,1.88385,1.8842,1.8837,1.8838,183000000.0
2009-04-03 08:48:00,1.88375,1.884,1.88305,1.88395,110200000.0
2009-04-03 08:49:00,1.8841,1.8845,1.88395,1.88435,144000000.0
2009-04-03 08:50:00,1.8842,1.88475,1.88405,1.8846,216400000.0
2009-04-03 08:51:00,1.8846,1.88545,1.88425,1.88535,222600000.0
2009-04-03 08:52:00,1.88525,1.88525,1.8845,1.88465,223600000.0
2009-04-03 08:53:00,1.8846,1.8846,1.88405,1.88405,80400000.0
2009-04-03 08:54:00,1.88405,1.88405,1.8834,1.88345,154400000.0
2009-04-03 08:55:00,1.8833,1.88385,1.88295,1.88365,127200000.0
2009-04-03 08:56:00,1.88375,1.884,1.88355,1.88365,102000000.0
2009-04-03 08:57:00,1.8835,1.88435,1.88325,1.88395,254200000.0
2009-04-03 08:58:00,1.884,1.8852,1.88365,1.8852,184200000.0
2009-04-03 08:59:00,1.88525,1.88575,1.884,1.8841,162000000.0
2009-04-03 09:00:00,1.88395,1.88415,1.8831,1.8834,95200000.0
2009-04-03 09:01:00,1.8834,1.88355,1.88255,1.88305,335400000.0
2009-04-03 09:02:00,1.88285,1.8838,1.88275,1.8835,295600000.0
2009-04-03 09:03:00,1.88355,1.8844,1.8831,1.8842,219200000.0
2009-04-03 09:04:00,1.8842,1.8842,1.8836,1.88375,142400000.0
2009-04-03 09:05:00,1.88375,1.88425,1.883,1.88415,205400000.0
2009-04-03 09:06:00,1.8841,1.88505,1.8838,1.8846,230600000.0
2009-04-03 09:07:00,1.88445,1.8847,1.8841,1.88415,188200000.0
2009-04-03 09:08:00,1.88425,1.8844,1.8836,1.88395,228400000.0
2009-04-03 09:09:00,1.88395,1.88405,1.8835,1.88385,141000000.0
2009-04-03 09:10:00,1.88375,1.8848,1.88345,1.88435,111200000.0
2009-04-03 09:11:00,1.88435,1.88435,1.88425,1.88425,9800000.0
2009-04-03 09:12:00,1.88425,1.8848,1.88335,1.88335,186800000.0
2009-04-03 09:13:00,1.8833,1.88335,1.88095,1.882,263400000.0
2009-04-03 09:14:00,1.88185,1.8831,1.88185,1.8828,230400000.0
2009-04-03 09:15:00,1.8828,1.8839,1.88205,1.88365,246600000.0
2009-04-03 09:16:00,1.88365,1.8849,1.8831,1.8844,199800000.0
2009-04-03 09:17:00,1.88455,1.885,1.88445,1.8846,143600000.0
2009-04-03 09:18:00,1.8846,1.8851,1.8842,1.8846,163800000.0
2009-04-03 09:19:00,1.88455,1.8847,1.8842,1.8843,120000000.0
2009-04-03 09:20:00,1.8843,1.8851,1.8842,1.8848,181000000.0
2009-04-03 09:21:00,1.88485,1.8854,1.88475,1.8853,143000000.0
2009-04-03 09:22:00,1.8853,1.8854,1.8844,1.8846,203200000.0
2009-04-03 09:23:00,1.8846,1.88485,1.88435,1.88475,182200000.0
2009-04-03 09:24:00,1.88475,1.885,1.884,1.884,146200000.0
2009-04-03 09:25:00,1.884,1.8844,1.8835,1.8838,202400000.0
2009-04-03 09:26:00,1.8838,1.88535,1.88355,1.88525,207400000.0
2009-04-03 09:27:00,1.88495,1.88495,1.88305,1.88385,198600000.0
2009-04-03 09:28:00,1.88365,1.8845,1.88355,1.88435,143800000.0
2009-04-03 09:29:00,1.8844,1.8851,1.88375,1.8851,227400000.0
2009-04-03 09:30:00,1.8851,1.88545,1.8844,1.88475,224600000.0
2009-04-03 09:31:00,1.8848,1.885,1.88435,1.88455,208400000.0
2009-04-03 09:32:00,1.8845,1.88465,1.88395,1.88395,135400000.0
2009-04-03 09:33:00,1.8838,1.88415,1.8828,1.8834,210200000.0
2009-04-03 09:34:00,1.8833,1.88385,1.883,1.8834,208800000.0
2009-04-03 09:35:00,1.88355,1.88375,1.88305,1.88365,191000000.0
2009-04-03 09:36:00,1.8838,1.8838,1.8828,1.8831,119000000.0
2009-04-03 09:37:00,1.8831,1.88325,1.8826,1.8831,144000000.0
2009-04-03 09:38:00,1.88305,1.88315,1.8824,1.8824,98800000.0
2009-04-03 09:39:00,1.8825,1.8831,1.8825,1.88295,168400000.0
2009-04-03 09:40:00,1.88295,1.88295,1.88235,1.88255,174600000.0
2009-04-03 09:41:00,1.8826,1.88305,1.8823,1.883,206600000.0
2009-04-03 09:42:00,1.883,1.8834,1.8822,1.88255,201800000.0
2009-04-03 09:43:00,1.8827,1.8831,1.8824,1.88275,129800000.0
2009-04-03 09:44:00,1.8828,1.8829,1.8828,1.8828,19600000.0
2009-04-03 09:45:00,1.88285,1.88435,1.8824,1.8843,153800000.0
2009-04-03 09:46:00,1.8839,1.8844,1.88375,1.88435,150600000.0
2009-04-03 09:47:00,1.8843,1.8845,1.8834,1.88345,196600000.0
2009-04-03 09:48:00,1.88345,1.88365,1.88305,1.8834,226600000.0
2009-04-03 09:49:00,1.88345,1.88375,1.88315,1.88315,198400000.0
2009-04-03 09:50:00,1.8832,1.8834,1.8831,1.88335,79400000.0
2009-04-03 09:51:00,1.8835,1.88365,1.88325,1.8833,164000000.0
2009-04-03 09:52:00,1.8833,1.8835,1.8825,1.8828,241400000.0
2009-04-03 09:53:00,1.8828,1.88305,1.8822,1.8828,205000000.0
2009-04-03 09:54:00,1.88295,1.88295,1.88135,1.8824,226200000.0
2009-04-03 09:55:00,1.8823,1.8827,1.88215,1.88215,159000000.0
2009-04-03 09:56:00,1.88215,1.88345,1.88205,1.88345,237800000.0
2009-04-03 09:57:00,1.88345,1.8839,1.88305,1.88375,257200000.0
2009-04-03 09:58:00,1.88385,1.88475,1.8836,1.8846,156800000.0
2009-04-03 09:59:00,1.8846,1.8848,1.88385,1.8841,173000000.0
2009-04-03 10:00:00,1.8841,1.8841,1.8816,1.88185,237200000.0
2009-04-03 10:01:00,1.8819,1.8821,1.8808,1.88095,244600000.0
2009-04-03 10:02:00,1.8811,1.88115,1.8798,1.88015,176800000.0
2009-04-03 10:03:00,1.88015,1.8808,1.88,1.88035,229000000.0
2009-04-03 10:04:00,1.88035,1.88185,1.88035,1.88095,250200000.0
2009-04-03 10:05:00,1.881,1.881,1.8797,1.8797,227200000.0
2009-04-03 10:06:00,1.8801,1.8805,1.8791,1.8795,250200000.0
2009-04-03 10:07:00,1.8795,1.87955,1.87845,1.8792,210800000.0
2009-04-03 10:08:00,1.8793,1.8796,1.8787,1.8791,279600000.0
2009-04-03 10:09:00,1.8792,1.87975,1.87825,1.87835,292400000.0
2009-04-03 10:10:00,1.8785,1.8792,1.8784,1.8792,180400000.0
2009-04-03 10:11:00,1.8792,1.8795,1.87865,1.879,250600000.0
2009-04-03 10:12:00,1.87905,1.87905,1.87815,1.8785,246800000.0
2009-04-03 10:13:00,1.87855,1.87875,1.87785,1.87865,145200000.0
2009-04-03 10:14:00,1.8789,1.8795,1.8788,1.87885,280000000.0
2009-04-03 10:15:00,1.87895,1.87895,1.87815,1.87835,189600000.0
2009-04-03 10:16:00,1.87835,1.8792,1.8783,1.87845,187400000.0
2009-04-03 10:17:00,1.8786,1.87865,1.87775,1.878,200000000.0
2009-04-03 10:18:00,1.878,1.8783,1.8774,1.87795,199000000.0
2009-04-03 10:19:00,1.87795,1.878,1.87685,1.87745,242400000.0
2009-04-03 10:20:00,1.8775,1.8776,1.8769,1.87705,288600000.0
2009-04-03 10:21:00,1.87695,1.8775,1.87665,1.87705,261800000.0
2009-04-03 10:22:00,1.87705,1.87715,1.8763,1.8764,264600000.0
2009-04-03 10:23:00,1.87645,1.87695,1.8758,1.8766,244600000.0
2009-04-03 10:24:00,1.87585,1.8766,1.8755,1.8761,264800000.0
2009-04-03 10:25:00,1.8761,1.8766,1.8751,1.87545,332800000.0
2009-04-03 10:26:00,1.87545,1.8764,1.87535,1.87615,300800000.0
2009-04-03 10:27:00,1.8762,1.87655,1.87515,1.8756,167600000.0
2009-04-03 10:28:00,1.8756,1.8756,1.87405,1.8742,253000000.0
2009-04-03 10:29:00,1.8742,1.8742,1.8733,1.87415,212800000.0
2009-04-03 10:30:00,1.8742,1.8749,1.8734,1.874,245200000.0
2009-04-03 10:31:00,1.874,1.875,1.87365,1.87465,231600000.0
2009-04-03 10:32:00,1.87465,1.87475,1.87415,1.87425,159000000.0
2009-04-03 10:33:00,1.8744,1.8745,1.87305,1.8731,199800000.0
2009-04-03 10:34:00,1.8731,1.87355,1.8729,1.8735,203800000.0
2009-04-03 10:35:00,1.87335,1.87355,1.87235,1.87275,266800000.0
2009-04-03 10:36:00,1.87275,1.8732,1.87245,1.8729,316000000.0
2009-04-03 10:37:00,1.8729,1.87395,1.87265,1.87365,387800000.0
2009-04-03 10:38:00,1.8738,1.8738,1.87195,1.87225,316800000.0
2009-04-03 10:39:00,1.8725,1.8729,1.87205,1.8723,235600000.0
2009-04-03 10:40:00,1.87235,1.8726,1.87185,1.87215,238800000.0
2009-04-03 10:41:00,1.87215,1.873,1.87185,1.87275,248000000.0
2009-04-03 10:42:00,1.87275,1.8731,1.87195,1.87225,239400000.0
2009-04-03 10:43:00,1.8724,1.8727,1.87215,1.87235,173800000.0
2009-04-03 10:44:00,1.87235,1.8732,1.87175,1.87275,167000000.0
2009-04-03 10:45:00,1.873,1.87335,1.87245,1.8731,244000000.0
2009-04-03 10:46:00,1.873,1.87545,1.8729,1.87525,235800000.0
2009-04-03 10:47:00,1.87525,1.87525,1.87315,1.87315,214000000.0
2009-04-03 10:48:00,1.8731,1.87425,1.8731,1.874,176800000.0
2009-04-03 10:49:00,1.874,1.87445,1.8738,1.87395,164000000.0
2009-04-03 10:50:00,1.8742,1.8754,1.87415,1.8752,245200000.0
2009-04-03 10:51:00,1.87515,1.8759,1.8749,1.8756,215000000.0
2009-04-03 10:52:00,1.8756,1.8761,1.87435,1.87445,216000000.0
2009-04-03 10:53:00,1.87445,1.8752,1.87395,1.8747,143400000.0
2009-04-03 10:54:00,1.87505,1.87525,1.87455,1.8746,186400000.0
2009-04-03 10:55:00,1.8746,1.87525,1.8737,1.87395,197800000.0
2009-04-03 10:56:00,1.87395,1.87475,1.87325,1.8744,276000000.0
2009-04-03 10:57:00,1.8745,1.87505,1.87435,1.87505,161400000.0
2009-04-03 10:58:00,1.8751,1.8758,1.87455,1.8758,224600000.0
2009-04-03 10:59:00,1.8758,1.8763,1.87555,1.87585,278000000.0
2009-04-03 11:00:00,1.87585,1.8759,1.87455,1.8747,242200000.0
2009-04-03 11:01:00,1.8747,1.87485,1.87315,1.87315,137000000.0
2009-04-03 11:02:00,1.8731,1.87415,1.8729,1.87385,241000000.0
2009-04-03 11:03:00,1.8738,1.87405,1.8733,1.87365,306800000.0
2009-04-03 11:04:00,1.8737,1.87425,1.87335,1.87405,173400000.0
2009-04-03 11:05:00,1.87405,1.87475,1.87395,1.8746,81400000.0
2009-04-03 11:06:00,1.87455,1.876,1.87435,1.87565,247800000.0
2009-04-03 11:07:00,1.87565,1.8769,1.8754,1.87685,254000000.0
2009-04-03 11:08:00,1.87695,1.8777,1.8763,1.87755,173800000.0
2009-04-03 11:09:00,1.87765,1.8784,1.87745,1.8783,129400000.0
2009-04-03 11:10:00,1.8783,1.8783,1.87765,1.87765,279400000.0
2009-04-03 11:11:00,1.87765,1.87845,1.87725,1.87825,204600000.0
2009-04-03 11:12:00,1.87815,1.87855,1.87775,1.87845,223400000.0
2009-04-03 11:13:00,1.87845,1.879,1.87825,1.87835,126600000.0
2009-04-03 11:14:00,1.87825,1.87865,1.87755,1.8782,118000000.0
2009-04-03 11:15:00,1.8782,1.87825,1.8776,1.87775,120800000.0
2009-04-03 11:16:00,1.87785,1.87815,1.8776,1.8777,123200000.0
2009-04-03 11:17:00,1.8777,1.8777,1.87735,1.87735,81400000.0
2009-04-03 11:18:00,1.87735,1.8777,1.8773,1.87745,132100000.0
2009-04-03 11:19:00,1.87765,1.8778,1.87745,1.8775,118000000.0
2009-04-03 11:20:00,1.8775,1.8778,1.87725,1.87765,122600000.0
2009-04-03 11:21:00,1.8776,1.8776,1.87685,1.8772,176400000.0
2009-04-03 11:22:00,1.8773,1.87745,1.877,1.87715,102600000.0
2009-04-03 11:23:00,1.87725,1.8773,1.8768,1.87715,103700000.0
2009-04-03 11:24:00,1.8771,1.87835,1.877,1.8782,217000000.0
2009-04-03 11:25:00,1.8782,1.87905,1.87805,1.87825,178200000.0
2009-04-03 11:26:00,1.87825,1.87825,1.87665,1.87705,174600000.0
2009-04-03 11:27:00,1.8773,1.87755,1.8769,1.87755,115800000.0
2009-04-03 11:28:00,1.87755,1.87785,1.87675,1.87755,143200000.0
2009-04-03 11:29:00,1.87755,1.8778,1.87735,1.87775,104800000.0
2009-04-03 11:30:00,1.87775,1.8778,1.87695,1.8776,209800000.0
2009-04-03 11:31:00,1.87765,1.87805,1.8774,1.87775,197800000.0
2009-04-03 11:32:00,1.87775,1.87815,1.87745,1.87765,170000000.0
2009-04-03 11:33:00,1.87775,1.8779,1.8776,1.87765,132200000.0
2009-04-03 11:34:00,1.87785,1.8792,1.8777,1.879,247200000.0
2009-04-03 11:35:00,1.87925,1.8794,1.8779,1.8781,228800000.0
2009-04-03 11:36:00,1.87805,1.8792,1.8779,1.8784,268200000.0
2009-04-03 11:37:00,1.8783,1.87835,1.8781,1.87825,109200000.0
2009-04-03 11:38:00,1.87825,1.87885,1.87815,1.8787,164000000.0
2009-04-03 11:39:00,1.8789,1.8801,1.87865,1.87985,185600000.0
2009-04-03 11:40:00,1.8797,1.87985,1.8793,1.8794,222200000.0
2009-04-03 11:41:00,1.87955,1.8801,1.87925,1.8795,130400000.0
2009-04-03 11:42:00,1.8795,1.87995,1.8794,1.8796,151400000.0
2009-04-03 11:43:00,1.8797,1.87975,1.87895,1.87925,166200000.0
2009-04-03 11:44:00,1.87885,1.8796,1.87885,1.8795,130800000.0
2009-04-03 11:45:00,1.87955,1.87955,1.8789,1.87905,176400000.0
2009-04-03 11:46:00,1.8791,1.87925,1.87875,1.8791,53800000.0
2009-04-03 11:47:00,1.8791,1.87975,1.8789,1.8794,190600000.0
2009-04-03 11:48:00,1.87945,1.87945,1.8789,1.87905,108000000.0
2009-04-03 11:49:00,1.87895,1.8794,1.87895,1.8794,68000000.0
2009-04-03 11:50:00,1.8794,1.87955,1.8787,1.8791,89400000.0
2009-04-03 11:51:00,1.8791,1.8793,1.87895,1.8791,113600000.0
2009-04-03 11:52:00,1.8791,1.8791,1.87885,1.879,85800000.0
2009-04-03 11:53:00,1.87895,1.88035,1.87895,1.8802,210000000.0
2009-04-03 11:54:00,1.8802,1.88025,1.8799,1.88015,81800000.0
2009-04-03 11:55:00,1.88015,1.88015,1.8798,1.87995,88600000.0
2009-04-03 11:56:00,1.87995,1.87995,1.8796,1.8798,155000000.0
2009-04-03 11:57:00,1.87985,1.87995,1.87925,1.8798,104000000.0
2009-04-03 11:58:00,1.87965,1.8798,1.8789,1.8791,138200000.0
2009-04-03 11:59:00,1.87915,1.8796,1.879,1.8795,151200000.0
2009-04-03 12:00:00,1.87955,1.87975,1.87885,1.87945,146400000.0
2009-04-03 12:01:00,1.87945,1.87945,1.87915,1.8793,129400000.0
2009-04-03 12:02:00,1.8793,1.8796,1.8792,1.8792,75000000.0
2009-04-03 12:03:00,1.8792,1.8794,1.87905,1.8794,78600000.0
2009-04-03 12:04:00,1.87945,1.8798,1.87935,1.87955,87000000.0
2009-04-03 12:05:00,1.87955,1.87975,1.87945,1.87975,138600000.0
2009-04-03 12:06:00,1.87975,1.88,1.8794,1.87955,147200000.0
2009-04-03 12:07:00,1.87945,1.88085,1.87945,1.87995,228800000.0
2009-04-03 12:08:00,1.87995,1.88065,1.87965,1.8797,197200000.0
2009-04-03 12:09:00,1.8797,1.882,1.8797,1.88175,222200000.0
2009-04-03 12:10:00,1.8815,1.8827,1.88095,1.8816,263400000.0
2009-04-03 12:11:00,1.88135,1.88155,1.8807,1.88085,129400000.0
2009-04-03 12:12:00,1.88095,1.8817,1.88075,1.8809,155200000.0
2009-04-03 12:13:00,1.8808,1.88105,1.8804,1.88065,170800000.0
2009-04-03 12:14:00,1.8807,1.88125,1.8806,1.88075,138000000.0
2009-04-03 12:15:00,1.88075,1.88155,1.88075,1.8814,159000000.0
2009-04-03 12:16:00,1.88135,1.88245,1.88075,1.88175,152600000.0
2009-04-03 12:17:00,1.88175,1.8819,1.8814,1.8819,122400000.0
2009-04-03 12:18:00,1.8819,1.8824,1.8816,1.8818,107400000.0
2009-04-03 12:19:00,1.8818,1.8819,1.88115,1.88115,105200000.0
2009-04-03 12:20:00,1.88115,1.88145,1.88105,1.88145,78400000.0
2009-04-03 12:21:00,1.88145,1.88145,1.88,1.88,153800000.0
2009-04-03 12:22:00,1.88,1.88145,1.88,1.88115,124400000.0
2009-04-03 12:23:00,1.8813,1.8819,1.8809,1.8815,157400000.0
2009-04-03 12:24:00,1.8811,1.88255,1.8811,1.8825,194400000.0
2009-04-03 12:25:00,1.8822,1.8823,1.88115,1.8815,136600000.0
2009-04-03 12:26:00,1.88135,1.88135,1.8808,1.88105,140400000.0
2009-04-03 12:27:00,1.8812,1.88155,1.8809,1.8812,126800000.0
2009-04-03 12:28:00,1.8812,1.88145,1.87975,1.87985,134600000.0
2009-04-03 12:29:00,1.8797,1.8802,1.8794,1.87985,146800000.0
2009-04-03 12:30:00,1.87985,1.88055,1.87925,1.88045,158600000.0
2009-04-03 12:31:00,1.88025,1.88025,1.87985,1.88015,106000000.0
2009-04-03 12:32:00,1.87955,1.8797,1.87845,1.879,247000000.0
2009-04-03 12:33:00,1.87905,1.88025,1.87855,1.87985,181800000.0
2009-04-03 12:34:00,1.8799,1.8802,1.8798,1.87995,96400000.0
2009-04-03 12:35:00,1.8799,1.8806,1.8799,1.88035,172400000.0
2009-04-03 12:36:00,1.88025,1.88035,1.8801,1.88035,56200000.0
2009-04-03 12:37:00,1.88035,1.88035,1.88005,1.88035,59600000.0
2009-04-03 12:38:00,1.8804,1.88045,1.8802,1.8802,105400000.0
2009-04-03 12:39:00,1.8802,1.8813,1.88015,1.8813,207400000.0
2009-04-03 12:40:00,1.8812,1.88155,1.88075,1.8813,161600000.0
2009-04-03 12:41:00,1.8813,1.88155,1.88105,1.8812,134400000.0
2009-04-03 12:42:00,1.88105,1.8814,1.88065,1.88125,121600000.0
2009-04-03 12:43:00,1.88125,1.8817,1.88125,1.88125,120600000.0
2009-04-03 12:44:00,1.88125,1.8816,1.88055,1.88095,222600000.0
2009-04-03 12:45:00,1.881,1.8814,1.8807,1.8812,169800000.0
2009-04-03 12:46:00,1.8814,1.88205,1.8814,1.8817,148800000.0
2009-04-03 12:47:00,1.8818,1.88195,1.8815,1.88175,63800000.0
2009-04-03 12:48:00,1.88175,1.88195,1.8811,1.8812,125800000.0
2009-04-03 12:49:00,1.8812,1.88135,1.8809,1.88115,157600000.0
2009-04-03 12:50:00,1.8812,1.8814,1.88105,1.88125,103800000.0
2009-04-03 12:51:00,1.88095,1.8814,1.8806,1.8814,145400000.0
2009-04-03 12:52:00,1.88145,1.88145,1.88085,1.88115,60200000.0
2009-04-03 12:53:00,1.8812,1.8812,1.88105,1.88115,64000000.0
2009-04-03 12:54:00,1.88105,1.8815,1.88105,1.8813,44800000.0
2009-04-03 12:55:00,1.8815,1.8818,1.88115,1.88155,114000000.0
2009-04-03 12:56:00,1.88145,1.88165,1.88095,1.88165,85200000.0
2009-04-03 12:57:00,1.8817,1.8817,1.88055,1.88055,102800000.0
2009-04-03 12:58:00,1.8805,1.8812,1.88025,1.8808,112600000.0
2009-04-03 12:59:00,1.88085,1.8811,1.88045,1.8811,156000000.0
2009-04-03 13:00:00,1.88115,1.88185,1.88105,1.8817,119200000.0
2009-04-03 13:01:00,1.88185,1.8819,1.88115,1.88135,131000000.0
2009-04-03 13:02:00,1.8814,1.88165,1.88125,1.8814,86800000.0
2009-04-03 13:03:00,1.88155,1.88165,1.88115,1.8813,87600000.0
2009-04-03 13:04:00,1.8813,1.8815,1.88075,1.88125,102000000.0
2009-04-03 13:05:00,1.8814,1.8828,1.88105,1.88225,152500000.0
2009-04-03 13:06:00,1.88225,1.8828,1.8822,1.88255,167400000.0
2009-04-03 13:07:00,1.8828,1.88365,1.8821,1.8832,113000000.0
2009-04-03 13:08:00,1.8825,1.88365,1.88235,1.88355,95800000.0
2009-04-03 13:09:00,1.88355,1.88405,1.88345,1.8839,152400000.0
2009-04-03 13:10:00,1.88395,1.8848,1.88395,1.88465,255600000.0
2009-04-03 13:11:00,1.88475,1.8851,1.8838,1.88385,177400000.0
2009-04-03 13:12:00,1.88395,1.88425,1.8837,1.88425,114800000.0
2009-04-03 13:13:00,1.88435,1.8845,1.8837,1.8839,106000000.0
2009-04-03 13:14:00,1.88385,1.88445,1.8827,1.883,107400000.0
2009-04-03 13:15:00,1.8831,1.8831,1.8817,1.88205,122200000.0
2009-04-03 13:16:00,1.8819,1.88215,1.88175,1.882,64200000.0
2009-04-03 13:17:00,1.88205,1.8825,1.88165,1.88215,147400000.0
2009-04-03 13:18:00,1.88215,1.8827,1.8821,1.8823,146200000.0
2009-04-03 13:19:00,1.88205,1.88325,1.882,1.8829,111200000.0
2009-04-03 13:20:00,1.883,1.88355,1.883,1.88335,54800000.0
2009-04-03 13:21:00,1.8835,1.88375,1.8831,1.8836,97200000.0
2009-04-03 13:22:00,1.88355,1.8839,1.88325,1.88325,78000000.0
2009-04-03 13:23:00,1.88325,1.88345,1.8829,1.88305,62400000.0
2009-04-03 13:24:00,1.88305,1.88325,1.88305,1.88315,71400000.0
2009-04-03 13:25:00,1.883,1.88405,1.883,1.88395,102800000.0
2009-04-03 13:26:00,1.88395,1.88395,1.88275,1.88295,105000000.0
2009-04-03 13:27:00,1.883,1.8837,1.883,1.88365,137800000.0
2009-04-03 13:28:00,1.88395,1.884,1.8826,1.8828,148000000.0
2009-04-03 13:29:00,1.8828,1.88305,1.88235,1.883,131400000.0
2009-04-03 13:30:00,1.88315,1.88335,1.88255,1.88255,137200000.0
2009-04-03 13:31:00,1.88275,1.8832,1.88245,1.88255,110400000.0
2009-04-03 13:32:00,1.88255,1.8829,1.88245,1.8825,134800000.0
2009-04-03 13:33:00,1.88245,1.8826,1.8821,1.88215,95600000.0
2009-04-03 13:34:00,1.88235,1.88255,1.88215,1.88225,96400000.0
2009-04-03 13:35:00,1.8823,1.8828,1.8822,1.8825,143400000.0
2009-04-03 13:36:00,1.8823,1.8825,1.8823,1.88245,20600000.0
2009-04-03 13:37:00,1.8823,1.8827,1.88225,1.88225,80600000.0
2009-04-03 13:38:00,1.8825,1.88255,1.88195,1.8821,140000000.0
2009-04-03 13:39:00,1.88205,1.88285,1.882,1.88285,124400000.0
2009-04-03 13:40:00,1.88285,1.88285,1.8826,1.8828,52200000.0
2009-04-03 13:41:00,1.88265,1.88285,1.88265,1.8828,22400000.0
2009-04-03 13:42:00,1.88215,1.88245,1.8819,1.8823,115800000.0
2009-04-03 13:43:00,1.8823,1.8823,1.88075,1.8812,162000000.0
2009-04-03 13:44:00,1.88125,1.88165,1.8811,1.8816,95000000.0
2009-04-03 13:45:00,1.88155,1.88155,1.88105,1.8812,141800000.0
2009-04-03 13:46:00,1.88135,1.8817,1.88105,1.8814,136400000.0
2009-04-03 13:47:00,1.8813,1.88145,1.88095,1.8813,101000000.0
2009-04-03 13:48:00,1.88135,1.88165,1.88095,1.88125,129400000.0
2009-04-03 13:49:00,1.88135,1.8815,1.881,1.8812,82200000.0
2009-04-03 13:50:00,1.8812,1.88135,1.88075,1.88095,94600000.0
2009-04-03 13:51:00,1.88085,1.88105,1.8806,1.88075,79600000.0
2009-04-03 13:52:00,1.8808,1.88105,1.88055,1.8809,95600000.0
2009-04-03 13:53:00,1.88085,1.88125,1.88085,1.881,93000000.0
2009-04-03 13:54:00,1.88105,1.88135,1.88085,1.88105,142400000.0
2009-04-03 13:55:00,1.88105,1.88145,1.88105,1.88135,79600000.0
2009-04-03 13:56:00,1.8814,1.88195,1.88135,1.88175,107600000.0
2009-04-03 13:57:00,1.88175,1.88215,1.8816,1.88175,64600000.0
2009-04-03 13:58:00,1.8814,1.88165,1.8814,1.8814,57200000.0
2009-04-03 13:59:00,1.8815,1.88225,1.88125,1.8819,91400000.0
2009-04-03 14:00:00,1.8817,1.8819,1.8814,1.88165,75400000.0
2009-04-03 14:01:00,1.88165,1.88165,1.88135,1.88135,66800000.0
2009-04-03 14:02:00,1.8814,1.88195,1.8813,1.88195,124200000.0
2009-04-03 14:03:00,1.8818,1.88205,1.8816,1.88185,70400000.0
2009-04-03 14:04:00,1.88195,1.88245,1.88155,1.88235,124000000.0
2009-04-03 14:05:00,1.88245,1.88265,1.8821,1.88265,75600000.0
2009-04-03 14:06:00,1.88275,1.88295,1.88225,1.88235,97600000.0
2009-04-03 14:07:00,1.88215,1.88285,1.88215,1.88265,90800000.0
2009-04-03 14:08:00,1.8825,1.88275,1.8823,1.8826,79000000.0
2009-04-03 14:09:00,1.8824,1.88255,1.88185,1.88195,103600000.0
2009-04-03 14:10:00,1.88205,1.88225,1.88165,1.88175,111800000.0
2009-04-03 14:11:00,1.8816,1.88225,1.88155,1.88225,93800000.0
2009-04-03 14:12:00,1.88225,1.8824,1.88175,1.8823,82800000.0
2009-04-03 14:13:00,1.8822,1.88225,1.8816,1.88185,111200000.0
2009-04-03 14:14:00,1.8817,1.88215,1.88045,1.88055,183600000.0
2009-04-03 14:15:00,1.8804,1.88085,1.8804,1.8808,185600000.0
2009-04-03 14:16:00,1.8807,1.8812,1.8803,1.88115,170400000.0
2009-04-03 14:17:00,1.88095,1.88125,1.88085,1.88115,84200000.0
2009-04-03 14:18:00,1.88115,1.88245,1.8809,1.88245,200600000.0
2009-04-03 14:19:00,1.8827,1.8831,1.88195,1.88305,161400000.0
2009-04-03 14:20:00,1.8829,1.88345,1.8818,1.8818,258400000.0
2009-04-03 14:21:00,1.8817,1.88225,1.8817,1.88225,98400000.0
2009-04-03 14:22:00,1.88215,1.88235,1.8806,1.8807,166200000.0
2009-04-03 14:23:00,1.8807,1.88255,1.8807,1.8823,199400000.0
2009-04-03 14:24:00,1.88235,1.88385,1.88165,1.8822,255200000.0
2009-04-03 14:25:00,1.88245,1.88395,1.8824,1.88255,194200000.0
2009-04-03 14:26:00,1.88255,1.88265,1.88065,1.8809,233800000.0
2009-04-03 14:27:00,1.88115,1.88185,1.8806,1.88125,268200000.0
2009-04-03 14:28:00,1.88125,1.8817,1.88095,1.88125,284800000.0
2009-04-03 14:29:00,1.88125,1.88265,1.88095,1.8825,294200000.0
2009-04-03 14:30:00,1.88225,1.8826,1.87175,1.8738,385400000.0
2009-04-03 14:31:00,1.874,1.8754,1.87295,1.8739,321400000.0
2009-04-03 14:32:00,1.8732,1.876,1.87235,1.87235,333900000.0
2009-04-03 14:33:00,1.87235,1.8738,1.872,1.8728,289200000.0
2009-04-03 14:34:00,1.87305,1.87385,1.8722,1.87295,299800000.0
2009-04-03 14:35:00,1.87345,1.8753,1.8728,1.8753,212600000.0
2009-04-03 14:36:00,1.8753,1.87625,1.8744,1.87585,268800000.0
2009-04-03 14:37:00,1.8758,1.8763,1.87435,1.8749,246400000.0
2009-04-03 14:38:00,1.8748,1.87575,1.87425,1.8751,266400000.0
2009-04-03 14:39:00,1.8754,1.8765,1.8753,1.8765,259700000.0
2009-04-03 14:40:00,1.8761,1.87675,1.8757,1.87585,206000000.0
2009-04-03 14:41:00,1.87605,1.87675,1.87535,1.87585,237400000.0
2009-04-03 14:42:00,1.87595,1.87725,1.8759,1.8769,224400000.0
2009-04-03 14:43:00,1.8769,1.8783,1.87585,1.87805,235400000.0
2009-04-03 14:44:00,1.87805,1.87995,1.8779,1.8795,216600000.0
2009-04-03 14:45:00,1.87945,1.8801,1.87845,1.87885,338800000.0
2009-04-03 14:46:00,1.87905,1.87905,1.87635,1.8786,265100000.0
2009-04-03 14:47:00,1.87875,1.8793,1.87805,1.8793,214200000.0
2009-04-03 14:48:00,1.8793,1.8802,1.87855,1.8796,279600000.0
2009-04-03 14:49:00,1.87945,1.88335,1.8794,1.8823,263600000.0
2009-04-03 14:50:00,1.88215,1.88315,1.8808,1.8824,253600000.0
2009-04-03 14:51:00,1.8819,1.88345,1.8802,1.8802,301200000.0
2009-04-03 14:52:00,1.88015,1.881,1.8797,1.88035,260400000.0
2009-04-03 14:53:00,1.88065,1.88115,1.88005,1.88025,261400000.0
2009-04-03 14:54:00,1.88015,1.8805,1.8787,1.8792,299700000.0
2009-04-03 14:55:00,1.879,1.8802,1.879,1.87955,283800000.0
2009-04-03 14:56:00,1.8797,1.8797,1.8777,1.8795,315000000.0
2009-04-03 14:57:00,1.87945,1.8798,1.8784,1.87905,250400000.0
2009-04-03 14:58:00,1.87905,1.8793,1.8785,1.8789,256000000.0
2009-04-03 14:59:00,1.87885,1.8802,1.8784,1.8785,250800000.0
2009-04-03 15:00:00,1.8785,1.8802,1.8785,1.8795,215200000.0
2009-04-03 15:01:00,1.87945,1.8796,1.8778,1.87785,237800000.0
2009-04-03 15:02:00,1.8779,1.87885,1.8775,1.8785,255200000.0
2009-04-03 15:03:00,1.8784,1.87855,1.87715,1.87755,283000000.0
2009-04-03 15:04:00,1.87775,1.87835,1.87725,1.87825,287600000.0
2009-04-03 15:05:00,1.87825,1.87885,1.87765,1.8782,242200000.0
2009-04-03 15:06:00,1.878,1.87825,1.87705,1.87775,312800000.0
2009-04-03 15:07:00,1.8778,1.878,1.87685,1.8771,270400000.0
2009-04-03 15:08:00,1.87715,1.87815,1.8765,1.8771,264400000.0
2009-04-03 15:09:00,1.8769,1.878,1.87685,1.8776,140200000.0
2009-04-03 15:10:00,1.8775,1.878,1.8774,1.87795,118000000.0
2009-04-03 15:11:00,1.87785,1.87825,1.8775,1.87795,164600000.0
2009-04-03 15:12:00,1.87815,1.8785,1.87755,1.8783,202800000.0
2009-04-03 15:13:00,1.8782,1.8793,1.8781,1.879,167400000.0
2009-04-03 15:14:00,1.879,1.8794,1.87865,1.87865,127800000.0
2009-04-03 15:15:00,1.87885,1.8796,1.8786,1.87925,136200000.0
2009-04-03 15:16:00,1.87925,1.8799,1.8786,1.8793,196800000.0
2009-04-03 15:17:00,1.8794,1.8796,1.87865,1.87875,222400000.0
2009-04-03 15:18:00,1.8787,1.87985,1.87815,1.8795,243800000.0
2009-04-03 15:19:00,1.8794,1.87955,1.8787,1.87885,197600000.0
2009-04-03 15:20:00,1.87895,1.87965,1.87895,1.8796,117600000.0
2009-04-03 15:21:00,1.87945,1.87995,1.87885,1.87985,192400000.0
2009-04-03 15:22:00,1.8799,1.88025,1.8797,1.88,90800000.0
2009-04-03 15:23:00,1.88,1.88055,1.8797,1.88015,164800000.0
2009-04-03 15:24:00,1.88005,1.8806,1.87965,1.8804,225300000.0
2009-04-03 15:25:00,1.8803,1.8809,1.88,1.8802,220500000.0
2009-04-03 15:26:00,1.8803,1.88085,1.87915,1.88025,186200000.0
2009-04-03 15:27:00,1.8802,1.88145,1.88,1.88085,204200000.0
2009-04-03 15:28:00,1.8807,1.88145,1.88055,1.8813,159800000.0
2009-04-03 15:29:00,1.881,1.8816,1.88095,1.88135,204200000.0
2009-04-03 15:30:00,1.8814,1.88175,1.87995,1.88105,212600000.0
2009-04-03 15:31:00,1.88115,1.88125,1.8795,1.88055,258000000.0
2009-04-03 15:32:00,1.88055,1.88105,1.87975,1.88065,258600000.0
2009-04-03 15:33:00,1.88055,1.88085,1.8797,1.88,116400000.0
2009-04-03 15:34:00,1.8802,1.88085,1.87985,1.88055,227200000.0
2009-04-03 15:35:00,1.8805,1.8809,1.88015,1.8803,143400000.0
2009-04-03 15:36:00,1.88025,1.88035,1.87945,1.8801,203800000.0
2009-04-03 15:37:00,1.88015,1.8807,1.8795,1.8795,133400000.0
2009-04-03 15:38:00,1.8794,1.88085,1.87895,1.8806,206800000.0
2009-04-03 15:39:00,1.88065,1.88135,1.8796,1.8798,240200000.0
2009-04-03 15:40:00,1.87975,1.88095,1.8792,1.8806,242800000.0
2009-04-03 15:41:00,1.8805,1.88135,1.8801,1.8808,307800000.0
2009-04-03 15:42:00,1.8809,1.88125,1.88065,1.88065,195100000.0
2009-04-03 15:43:00,1.8807,1.88085,1.87915,1.88025,152900000.0
2009-04-03 15:44:00,1.8803,1.8803,1.87775,1.8781,229800000.0
2009-04-03 15:45:00,1.87825,1.87825,1.8769,1.87735,176400000.0
2009-04-03 15:46:00,1.8775,1.87885,1.87685,1.87885,212800000.0
2009-04-03 15:47:00,1.87885,1.88135,1.8787,1.88055,283600000.0
2009-04-03 15:48:00,1.8808,1.8823,1.88045,1.881,241800000.0
2009-04-03 15:49:00,1.881,1.88245,1.88075,1.88245,236400000.0
2009-04-03 15:50:00,1.88255,1.8826,1.88155,1.8825,130400000.0
2009-04-03 15:51:00,1.88265,1.88265,1.88115,1.88145,255400000.0
2009-04-03 15:52:00,1.88165,1.88285,1.881,1.88125,256800000.0
2009-04-03 15:53:00,1.8814,1.8816,1.8808,1.8809,210300000.0
2009-04-03 15:54:00,1.8812,1.88145,1.88025,1.88095,126600000.0
2009-04-03 15:55:00,1.88115,1.8814,1.88045,1.88075,146600000.0
2009-04-03 15:56:00,1.88075,1.88075,1.8792,1.8796,236600000.0
2009-04-03 15:57:00,1.8796,1.87985,1.8779,1.87925,176400000.0
2009-04-03 15:58:00,1.87925,1.88055,1.8791,1.88025,171600000.0
2009-04-03 15:59:00,1.8798,1.88025,1.87895,1.8798,162100000.0
2009-04-03 16:00:00,1.87985,1.8824,1.87965,1.88185,388800000.0
2009-04-03 16:01:00,1.88185,1.88185,1.88005,1.8804,303200000.0
2009-04-03 16:02:00,1.88045,1.8813,1.88015,1.88085,300200000.0
2009-04-03 16:03:00,1.88085,1.88205,1.8807,1.88175,205200000.0
2009-04-03 16:04:00,1.88175,1.8824,1.8813,1.88195,189500000.0
2009-04-03 16:05:00,1.882,1.88255,1.8814,1.88225,213600000.0
2009-04-03 16:06:00,1.88225,1.88275,1.8819,1.88195,196800000.0
2009-04-03 16:07:00,1.88195,1.8826,1.88065,1.88105,240000000.0
2009-04-03 16:08:00,1.8811,1.8821,1.88075,1.88105,156200000.0
2009-04-03 16:09:00,1.8811,1.8812,1.8806,1.88065,123400000.0
2009-04-03 16:10:00,1.8806,1.8813,1.8806,1.88105,150800000.0
2009-04-03 16:11:00,1.88115,1.88155,1.8806,1.8811,201000000.0
2009-04-03 16:12:00,1.88105,1.8819,1.88085,1.8818,269400000.0
2009-04-03 16:13:00,1.88135,1.8818,1.8813,1.8813,149600000.0
2009-04-03 16:14:00,1.88145,1.88295,1.8813,1.8829,145300000.0
2009-04-03 16:15:00,1.8828,1.88395,1.8828,1.88315,165800000.0
2009-04-03 16:16:00,1.88325,1.88385,1.88175,1.8837,265200000.0
2009-04-03 16:17:00,1.88385,1.88475,1.88345,1.8837,196200000.0
2009-04-03 16:18:00,1.8837,1.88565,1.8837,1.88525,245200000.0
2009-04-03 16:19:00,1.8853,1.88635,1.8852,1.8856,202200000.0
2009-04-03 16:20:00,1.8856,1.88625,1.88525,1.88555,222800000.0
2009-04-03 16:21:00,1.88545,1.88575,1.88455,1.8853,180400000.0
2009-04-03 16:22:00,1.8853,1.8867,1.8843,1.88665,246200000.0
2009-04-03 16:23:00,1.8868,1.88775,1.88665,1.88665,204800000.0
2009-04-03 16:24:00,1.8868,1.88705,1.88525,1.8862,216600000.0
2009-04-03 16:25:00,1.8862,1.88655,1.88585,1.88615,83200000.0
2009-04-03 16:26:00,1.88595,1.88595,1.88455,1.8847,251600000.0
2009-04-03 16:27:00,1.88465,1.88555,1.88445,1.8846,202000000.0
2009-04-03 16:28:00,1.88445,1.8861,1.8843,1.88495,252800000.0
2009-04-03 16:29:00,1.885,1.8856,1.8843,1.88505,223600000.0
2009-04-03 16:30:00,1.885,1.8853,1.88475,1.8849,95400000.0
2009-04-03 16:31:00,1.885,1.88625,1.8849,1.886,189000000.0
2009-04-03 16:32:00,1.8861,1.88625,1.88515,1.88595,239000000.0
2009-04-03 16:33:00,1.886,1.88675,1.8858,1.88675,180600000.0
2009-04-03 16:34:00,1.8868,1.89215,1.8868,1.8917,247400000.0
2009-04-03 16:35:00,1.89225,1.89425,1.892,1.89265,296800000.0
2009-04-03 16:36:00,1.89255,1.8934,1.89185,1.8924,400500000.0
2009-04-03 16:37:00,1.89235,1.89235,1.89155,1.89195,338000000.0
2009-04-03 16:38:00,1.89185,1.89265,1.89115,1.89115,283800000.0
2009-04-03 16:39:00,1.89135,1.8919,1.89135,1.8914,249200000.0
2009-04-03 16:40:00,1.8915,1.89165,1.89015,1.8908,232100000.0
2009-04-03 16:41:00,1.8908,1.8919,1.8908,1.89125,211800000.0
2009-04-03 16:42:00,1.89125,1.8936,1.89095,1.89345,223000000.0
2009-04-03 16:43:00,1.89355,1.89465,1.8932,1.89455,274000000.0
2009-04-03 16:44:00,1.8945,1.89725,1.89435,1.8963,296800000.0
2009-04-03 16:45:00,1.8963,1.89645,1.89485,1.89505,318800000.0
2009-04-03 16:46:00,1.89505,1.8986,1.89495,1.8986,241000000.0
2009-04-03 16:47:00,1.89825,1.90015,1.897,1.89815,372000000.0
2009-04-03 16:48:00,1.89815,1.89895,1.89735,1.8976,261100000.0
2009-04-03 16:49:00,1.8975,1.8976,1.89625,1.89645,236600000.0
2009-04-03 16:50:00,1.8964,1.89765,1.89585,1.89605,274000000.0
2009-04-03 16:51:00,1.8961,1.89625,1.89495,1.8951,220800000.0
2009-04-03 16:52:00,1.8951,1.897,1.8949,1.8961,245600000.0
2009-04-03 16:53:00,1.89605,1.89635,1.89425,1.89445,207000000.0
2009-04-03 16:54:00,1.89445,1.895,1.89315,1.89365,189000000.0
2009-04-03 16:55:00,1.89405,1.89425,1.8932,1.89365,199200000.0
2009-04-03 16:56:00,1.89365,1.8938,1.89275,1.8938,193600000.0
2009-04-03 16:57:00,1.8937,1.89445,1.8927,1.89445,193800000.0
2009-04-03 16:58:00,1.89435,1.8946,1.89335,1.8937,152800000.0
2009-04-03 16:59:00,1.8937,1.8943,1.8922,1.8928,225800000.0
2009-04-03 17:00:00,1.8928,1.89425,1.8927,1.89405,223600000.0
2009-04-03 17:01:00,1.89405,1.8947,1.8939,1.89445,149000000.0
2009-04-03 17:02:00,1.894,1.8941,1.89325,1.89345,148800000.0
2009-04-03 17:03:00,1.89345,1.89415,1.89315,1.8938,161800000.0
2009-04-03 17:04:00,1.8938,1.8945,1.8936,1.89365,193800000.0
2009-04-03 17:05:00,1.89365,1.8943,1.89325,1.89345,190600000.0
2009-04-03 17:06:00,1.89345,1.8944,1.89335,1.89345,195600000.0
2009-04-03 17:07:00,1.8934,1.89445,1.89325,1.894,179800000.0
2009-04-03 17:08:00,1.894,1.8946,1.8937,1.89375,164000000.0
2009-04-03 17:09:00,1.8938,1.8942,1.89325,1.894,206800000.0
2009-04-03 17:10:00,1.894,1.89465,1.89385,1.8942,128800000.0
2009-04-03 17:11:00,1.89445,1.896,1.89395,1.8949,177600000.0
2009-04-03 17:12:00,1.8949,1.8959,1.8949,1.89575,114200000.0
2009-04-03 17:13:00,1.89575,1.89595,1.8957,1.89585,88800000.0
2009-04-03 17:14:00,1.8959,1.89635,1.8956,1.8956,96400000.0
2009-04-03 17:15:00,1.8956,1.8956,1.8945,1.8945,121800000.0
2009-04-03 17:16:00,1.8945,1.89545,1.8944,1.89545,144400000.0
2009-04-03 17:17:00,1.8953,1.89555,1.8948,1.89495,155600000.0
2009-04-03 17:18:00,1.89495,1.89575,1.8943,1.8956,192600000.0
2009-04-03 17:19:00,1.89565,1.89565,1.89425,1.8943,119600000.0
2009-04-03 17:20:00,1.89415,1.89425,1.89335,1.89425,163800000.0
2009-04-03 17:21:00,1.8942,1.89435,1.8938,1.89425,271200000.0
2009-04-03 17:22:00,1.89435,1.89465,1.89355,1.89465,233400000.0
2009-04-03 17:23:00,1.89455,1.89565,1.8942,1.8954,226000000.0
2009-04-03 17:24:00,1.89555,1.897,1.89555,1.8967,213000000.0
2009-04-03 17:25:00,1.89685,1.89735,1.89585,1.8969,210800000.0
2009-04-03 17:26:00,1.8968,1.8975,1.89635,1.89745,144600000.0
2009-04-03 17:27:00,1.8974,1.8979,1.89725,1.8978,131400000.0
2009-04-03 17:28:00,1.8978,1.89795,1.8958,1.8964,195000000.0
2009-04-03 17:29:00,1.8966,1.89715,1.8957,1.8958,199700000.0
2009-04-03 17:30:00,1.8958,1.8962,1.89545,1.8955,145600000.0
2009-04-03 17:31:00,1.8955,1.89575,1.89545,1.8955,103600000.0
2009-04-03 17:32:00,1.8955,1.8955,1.8955,1.8955,31000000.0
2009-04-03 17:33:00,1.8955,1.89585,1.89535,1.89545,69100000.0
2009-04-03 17:34:00,1.89545,1.89555,1.8949,1.895,103000000.0
2009-04-03 17:35:00,1.895,1.8952,1.8942,1.89465,154800000.0
2009-04-03 17:36:00,1.89455,1.8952,1.8942,1.8945,147800000.0
2009-04-03 17:37:00,1.8945,1.89495,1.89355,1.8946,186000000.0
2009-04-03 17:38:00,1.8945,1.8946,1.8933,1.8942,200800000.0
2009-04-03 17:39:00,1.89435,1.89525,1.89385,1.89445,271300000.0
2009-04-03 17:40:00,1.8945,1.8949,1.89395,1.89435,201200000.0
2009-04-03 17:41:00,1.8939,1.89555,1.89385,1.8948,187600000.0
2009-04-03 17:42:00,1.8949,1.89535,1.89355,1.8936,178000000.0
2009-04-03 17:43:00,1.89355,1.8941,1.89325,1.89325,174800000.0
2009-04-03 17:44:00,1.89335,1.8936,1.89245,1.8933,190400000.0
2009-04-03 17:45:00,1.8932,1.89465,1.89315,1.89465,164400000.0
2009-04-03 17:46:00,1.89455,1.89455,1.8937,1.89395,177600000.0
2009-04-03 17:47:00,1.89415,1.8943,1.89285,1.89305,188400000.0
2009-04-03 17:48:00,1.89305,1.8931,1.89185,1.8929,199200000.0
2009-04-03 17:49:00,1.89295,1.894,1.8926,1.8939,169800000.0
2009-04-03 17:50:00,1.89415,1.8951,1.89375,1.8942,237600000.0
2009-04-03 17:51:00,1.894,1.8955,1.89375,1.8946,151200000.0
2009-04-03 17:52:00,1.8946,1.89625,1.89455,1.8956,192200000.0
2009-04-03 17:53:00,1.89545,1.89555,1.8934,1.89345,209600000.0
2009-04-03 17:54:00,1.89345,1.89475,1.8932,1.89475,125600000.0
2009-04-03 17:55:00,1.8946,1.8956,1.8941,1.89545,170800000.0
2009-04-03 17:56:00,1.8954,1.8954,1.8928,1.89305,159800000.0
2009-04-03 17:57:00,1.89315,1.8944,1.89275,1.8943,179600000.0
2009-04-03 17:58:00,1.89395,1.8947,1.8938,1.8938,171400000.0
2009-04-03 17:59:00,1.8938,1.89425,1.8931,1.89335,147000000.0
2009-04-03 18:00:00,1.893,1.8933,1.89215,1.8922,114000000.0
2009-04-03 18:01:00,1.89225,1.89265,1.8914,1.8926,85800000.0
2009-04-03 18:02:00,1.8927,1.8927,1.89135,1.8917,114200000.0
2009-04-03 18:03:00,1.8919,1.8923,1.89185,1.89195,62000000.0
2009-04-03 18:04:00,1.8919,1.89205,1.8918,1.8919,55000000.0
2009-04-03 18:05:00,1.8919,1.8923,1.8915,1.8919,98000000.0
2009-04-03 18:06:00,1.89205,1.8921,1.8912,1.8912,74400000.0
2009-04-03 18:07:00,1.8914,1.8925,1.8912,1.89145,127600000.0
2009-04-03 18:08:00,1.89135,1.89185,1.89085,1.89085,77000000.0
2009-04-03 18:09:00,1.8909,1.8912,1.89045,1.8912,77800000.0
2009-04-03 18:10:00,1.89125,1.89125,1.8895,1.8897,109400000.0
2009-04-03 18:11:00,1.8897,1.8901,1.88935,1.88995,101000000.0
2009-04-03 18:12:00,1.8899,1.8903,1.88935,1.8895,68000000.0
2009-04-03 18:13:00,1.88955,1.88985,1.88895,1.88975,103200000.0
2009-04-03 18:14:00,1.8898,1.8901,1.88925,1.88935,104800000.0
2009-04-03 18:15:00,1.88925,1.8897,1.8887,1.88965,144400000.0
2009-04-03 18:16:00,1.88975,1.88995,1.889,1.8895,117400000.0
2009-04-03 18:17:00,1.8896,1.8896,1.8884,1.8884,143200000.0
2009-04-03 18:18:00,1.8887,1.88925,1.88825,1.88825,76200000.0
2009-04-03 18:19:00,1.8882,1.88885,1.888,1.8884,98000000.0
2009-04-03 18:20:00,1.88845,1.89,1.88845,1.88995,127200000.0
2009-04-03 18:21:00,1.8901,1.89025,1.8896,1.88975,40400000.0
2009-04-03 18:22:00,1.8899,1.8901,1.8896,1.8899,36000000.0
2009-04-03 18:23:00,1.8899,1.89025,1.88965,1.88985,58200000.0
2009-04-03 18:24:00,1.88985,1.8904,1.88985,1.88995,41000000.0
2009-04-03 18:25:00,1.89,1.89,1.8886,1.88885,55400000.0
2009-04-03 18:26:00,1.88975,1.89005,1.88925,1.88955,93800000.0
2009-04-03 18:27:00,1.8895,1.88965,1.8887,1.88875,65600000.0
2009-04-03 18:28:00,1.88875,1.8888,1.88855,1.8886,35400000.0
2009-04-03 18:29:00,1.8884,1.88915,1.8884,1.8891,46800000.0
2009-04-03 18:30:00,1.889,1.8894,1.8885,1.8885,86000000.0
2009-04-03 18:31:00,1.8885,1.8885,1.88805,1.8884,78000000.0
2009-04-03 18:32:00,1.88805,1.8885,1.888,1.888,56000000.0
2009-04-03 18:33:00,1.8883,1.8884,1.8877,1.88785,71200000.0
2009-04-03 18:34:00,1.8881,1.8898,1.88795,1.8898,161200000.0
2009-04-03 18:35:00,1.8897,1.8897,1.8887,1.8888,127400000.0
2009-04-03 18:36:00,1.8889,1.8895,1.8884,1.8888,146200000.0
2009-04-03 18:37:00,1.88895,1.889,1.8887,1.8887,10600000.0
2009-04-03 18:38:00,1.8887,1.88895,1.8887,1.8887,31400000.0
2009-04-03 18:39:00,1.8889,1.88915,1.88785,1.888,158200000.0
2009-04-03 18:40:00,1.88805,1.8891,1.888,1.88845,111200000.0
2009-04-03 18:41:00,1.8884,1.8886,1.88805,1.8882,78400000.0
2009-04-03 18:42:00,1.8881,1.88825,1.88775,1.88775,37800000.0
2009-04-03 18:43:00,1.8879,1.88815,1.88735,1.88765,69800000.0
2009-04-03 18:44:00,1.8876,1.88845,1.8875,1.8883,101400000.0
2009-04-03 18:45:00,1.88835,1.8888,1.8881,1.88875,29200000.0
2009-04-03 18:46:00,1.8888,1.88915,1.8886,1.88885,72400000.0
2009-04-03 18:47:00,1.88885,1.8897,1.88885,1.88955,95800000.0
2009-04-03 18:48:00,1.88955,1.8903,1.8895,1.8897,153200000.0
2009-04-03 18:49:00,1.8897,1.89,1.88955,1.89,78000000.0
2009-04-03 18:50:00,1.89,1.89035,1.88945,1.89035,63800000.0
2009-04-03 18:51:00,1.8897,1.89065,1.8897,1.89035,122600000.0
2009-04-03 18:52:00,1.8905,1.8906,1.89,1.89,32000000.0
2009-04-03 18:53:00,1.89005,1.89125,1.88995,1.8909,85200000.0
2009-04-03 18:54:00,1.89105,1.8914,1.89065,1.8914,30800000.0
2009-04-03 18:55:00,1.891,1.89115,1.8909,1.89095,20000000.0
2009-04-03 18:56:00,1.8908,1.89145,1.8907,1.89115,100400000.0
2009-04-03 18:57:00,1.89125,1.89135,1.891,1.89105,114000000.0
2009-04-03 18:58:00,1.891,1.89105,1.8909,1.8909,35400000.0
2009-04-03 18:59:00,1.89075,1.892,1.8902,1.89165,107600000.0
2009-04-03 19:00:00,1.8915,1.8917,1.89025,1.89055,148200000.0
2009-04-03 19:01:00,1.89055,1.8914,1.89025,1.8908,161600000.0
2009-04-03 19:02:00,1.89095,1.8913,1.8907,1.8907,70000000.0
2009-04-03 19:03:00,1.8907,1.8908,1.89025,1.89025,84400000.0
2009-04-03 19:04:00,1.89025,1.89025,1.88925,1.88925,126800000.0
2009-04-03 19:05:00,1.8893,1.8893,1.88845,1.8886,132200000.0
2009-04-03 19:06:00,1.8884,1.88875,1.88825,1.88875,75200000.0
2009-04-03 19:07:00,1.88865,1.88875,1.8883,1.8883,23200000.0
2009-04-03 19:08:00,1.88835,1.8903,1.88835,1.88985,158400000.0
2009-04-03 19:09:00,1.8898,1.89045,1.88865,1.88895,213200000.0
2009-04-03 19:10:00,1.88895,1.88955,1.88835,1.8894,75400000.0
2009-04-03 19:11:00,1.88965,1.89025,1.88895,1.88895,106800000.0
2009-04-03 19:12:00,1.88915,1.88915,1.8884,1.8887,116200000.0
2009-04-03 19:13:00,1.8888,1.88895,1.8877,1.88795,69200000.0
2009-04-03 19:14:00,1.888,1.88855,1.88795,1.8881,87000000.0
2009-04-03 19:15:00,1.8881,1.8899,1.8881,1.8892,68200000.0
2009-04-03 19:16:00,1.88935,1.8897,1.88795,1.8887,108800000.0
2009-04-03 19:17:00,1.8888,1.8888,1.8887,1.8887,28200000.0
2009-04-03 19:18:00,1.8887,1.8888,1.8887,1.8888,14400000.0
2009-04-03 19:19:00,1.8888,1.8888,1.88815,1.8882,40000000.0
2009-04-03 19:20:00,1.88835,1.8885,1.88835,1.8885,20800000.0
2009-04-03 19:21:00,1.88845,1.8886,1.88795,1.88845,44800000.0
2009-04-03 19:22:00,1.88855,1.8888,1.8876,1.8888,148800000.0
2009-04-03 19:23:00,1.88885,1.88915,1.8888,1.88895,49600000.0
2009-04-03 19:24:00,1.8889,1.88955,1.8882,1.88835,219000000.0
2009-04-03 19:25:00,1.88835,1.8895,1.88835,1.88905,207600000.0
2009-04-03 19:26:00,1.88905,1.88945,1.88905,1.88935,34000000.0
2009-04-03 19:27:00,1.88935,1.8895,1.88915,1.88925,84600000.0
2009-04-03 19:28:00,1.88925,1.88955,1.8882,1.8888,170800000.0
2009-04-03 19:29:00,1.88875,1.88875,1.88725,1.88725,111800000.0
2009-04-03 19:30:00,1.88725,1.8887,1.88725,1.8886,128400000.0
2009-04-03 19:31:00,1.8887,1.8893,1.8885,1.8887,105800000.0
2009-04-03 19:32:00,1.88885,1.8892,1.88885,1.8892,108400000.0
2009-04-03 19:33:00,1.88905,1.8892,1.88785,1.88815,92200000.0
2009-04-03 19:34:00,1.88815,1.8885,1.8879,1.88805,56400000.0
2009-04-03 19:35:00,1.88795,1.8881,1.88725,1.88795,118600000.0
2009-04-03 19:36:00,1.88805,1.8882,1.88755,1.88805,83600000.0
2009-04-03 19:37:00,1.8881,1.88855,1.8881,1.8884,70000000.0
2009-04-03 19:38:00,1.8887,1.8887,1.8882,1.8882,26000000.0
2009-04-03 19:39:00,1.8882,1.8885,1.8877,1.8884,74800000.0
2009-04-03 19:40:00,1.88835,1.8889,1.88795,1.8889,102000000.0
2009-04-03 19:41:00,1.88885,1.88955,1.88885,1.88955,58400000.0
2009-04-03 19:42:00,1.8895,1.8895,1.889,1.8891,47200000.0
2009-04-03 19:43:00,1.88905,1.89035,1.889,1.88965,109800000.0
2009-04-03 19:44:00,1.8891,1.8891,1.88855,1.889,82200000.0
2009-04-03 19:45:00,1.889,1.8895,1.88875,1.889,60600000.0
2009-04-03 19:46:00,1.889,1.88965,1.889,1.88955,41600000.0
2009-04-03 19:47:00,1.8895,1.8897,1.88935,1.8896,39400000.0
2009-04-03 19:48:00,1.8896,1.88995,1.8895,1.88965,35400000.0
2009-04-03 19:49:00,1.8897,1.8898,1.8889,1.88895,45200000.0
2009-04-03 19:50:00,1.88905,1.8892,1.88885,1.88895,115200000.0
2009-04-03 19:51:00,1.88895,1.889,1.8884,1.88845,75200000.0
2009-04-03 19:52:00,1.88845,1.8886,1.88845,1.8886,24800000.0
2009-04-03 19:53:00,1.8886,1.88885,1.887,1.887,76600000.0
2009-04-03 19:54:00,1.887,1.8879,1.8869,1.8876,59200000.0
2009-04-03 19:55:00,1.8877,1.88805,1.8868,1.8871,106800000.0
2009-04-03 19:56:00,1.8871,1.8871,1.8867,1.88695,48800000.0
2009-04-03 19:57:00,1.8871,1.8875,1.8866,1.887,65800000.0
2009-04-03 19:58:00,1.88705,1.88725,1.8866,1.8869,38400000.0
2009-04-03 19:59:00,1.88695,1.8875,1.8869,1.8869,79800000.0
2009-04-03 20:00:00,1.8871,1.88725,1.8866,1.88685,72200000.0
2009-04-03 20:01:00,1.8868,1.88705,1.8868,1.88685,29600000.0
2009-04-03 20:02:00,1.88685,1.8873,1.88675,1.88715,48800000.0
2009-04-03 20:03:00,1.887,1.8871,1.88575,1.88595,76600000.0
2009-04-03 20:04:00,1.88605,1.88605,1.88535,1.8859,82800000.0
2009-04-03 20:05:00,1.88605,1.8868,1.88605,1.88615,79400000.0
2009-04-03 20:06:00,1.88605,1.8871,1.885,1.8865,154600000.0
2009-04-03 20:07:00,1.88665,1.8873,1.88635,1.8872,108400000.0
2009-04-03 20:08:00,1.8871,1.88775,1.88675,1.8872,81800000.0
2009-04-03 20:09:00,1.8875,1.8875,1.88705,1.8873,48000000.0
2009-04-03 20:10:00,1.8875,1.8879,1.88705,1.8879,162000000.0
2009-04-03 20:11:00,1.8877,1.8877,1.88685,1.8873,78800000.0
2009-04-03 20:12:00,1.8874,1.88845,1.88725,1.88845,56200000.0
2009-04-03 20:13:00,1.88835,1.88845,1.88755,1.88755,58600000.0
2009-04-03 20:14:00,1.8877,1.8878,1.88655,1.8867,70200000.0
2009-04-03 20:15:00,1.8868,1.88705,1.88665,1.8869,68000000.0
2009-04-03 20:16:00,1.887,1.8871,1.8856,1.8859,58400000.0
2009-04-03 20:17:00,1.88605,1.88605,1.885,1.8854,62800000.0
2009-04-03 20:18:00,1.88525,1.8858,1.88515,1.88545,50600000.0
2009-04-03 20:19:00,1.88575,1.88575,1.88355,1.8844,102400000.0
2009-04-03 20:20:00,1.8845,1.8847,1.8832,1.884,120200000.0
2009-04-03 20:21:00,1.8843,1.8848,1.88405,1.8848,28800000.0
2009-04-03 20:22:00,1.88445,1.88475,1.8842,1.88435,80000000.0
2009-04-03 20:23:00,1.88415,1.88455,1.88385,1.8844,23000000.0
2009-04-03 20:24:00,1.8847,1.8849,1.8839,1.88415,139400000.0
2009-04-03 20:25:00,1.8841,1.88415,1.8835,1.8836,78200000.0
2009-04-03 20:26:00,1.88365,1.88385,1.88325,1.88365,112600000.0
2009-04-03 20:27:00,1.8838,1.8838,1.8829,1.88345,165200000.0
2009-04-03 20:28:00,1.88345,1.8845,1.88245,1.88285,202600000.0
2009-04-03 20:29:00,1.8829,1.8835,1.88215,1.88245,95200000.0
2009-04-03 20:30:00,1.88245,1.8828,1.8816,1.88195,101200000.0
2009-04-03 20:31:00,1.88215,1.883,1.88085,1.88105,160100000.0
2009-04-03 20:32:00,1.8813,1.883,1.88105,1.8823,166600000.0
2009-04-03 20:33:00,1.88225,1.88265,1.88135,1.8815,124400000.0
2009-04-03 20:34:00,1.8813,1.88165,1.8808,1.88125,67800000.0
2009-04-03 20:35:00,1.88125,1.88175,1.8808,1.8811,101400000.0
2009-04-03 20:36:00,1.8811,1.8815,1.8807,1.88095,66800000.0
2009-04-03 20:37:00,1.8812,1.8812,1.87995,1.88025,196600000.0
2009-04-03 20:38:00,1.88015,1.8811,1.8801,1.8811,74400000.0
2009-04-03 20:39:00,1.8811,1.88145,1.8807,1.8813,34600000.0
2009-04-03 20:40:00,1.88155,1.8818,1.8814,1.8814,17000000.0
2009-04-03 20:41:00,1.8815,1.8817,1.8807,1.88165,130600000.0
2009-04-03 20:42:00,1.8814,1.88265,1.8814,1.88255,88000000.0
2009-04-03 20:43:00,1.8824,1.88255,1.8816,1.8816,95600000.0
2009-04-03 20:44:00,1.8816,1.8827,1.8816,1.88225,60200000.0
2009-04-03 20:45:00,1.8823,1.8832,1.88215,1.8826,91600000.0
2009-04-03 20:46:00,1.8827,1.883,1.8819,1.88245,104800000.0
2009-04-03 20:47:00,1.88225,1.8835,1.88225,1.8829,122400000.0
2009-04-03 20:48:00,1.883,1.8836,1.8825,1.8833,113600000.0
2009-04-03 20:49:00,1.8834,1.8847,1.8834,1.8842,93800000.0
2009-04-03 20:50:00,1.88455,1.88555,1.88435,1.88445,138200000.0
2009-04-03 20:51:00,1.88435,1.88435,1.88355,1.8838,58200000.0
2009-04-03 20:52:00,1.8838,1.88505,1.8833,1.8846,105400000.0
2009-04-03 20:53:00,1.88485,1.88535,1.88405,1.88405,43800000.0
2009-04-03 20:54:00,1.8839,1.884,1.8831,1.8831,91200000.0
2009-04-03 20:55:00,1.8833,1.8838,1.8833,1.8837,54400000.0
2009-04-03 20:56:00,1.88355,1.8837,1.88295,1.8836,72800000.0
2009-04-03 20:57:00,1.8838,1.88405,1.8821,1.8828,148200000.0
2009-04-03 20:58:00,1.88265,1.88265,1.88075,1.88115,165400000.0
2009-04-03 20:59:00,1.88125,1.8814,1.8804,1.88115,149000000.0
2009-04-03 21:00:00,1.88115,1.8813,1.88055,1.8808,67000000.0
2009-04-03 21:01:00,1.8809,1.8815,1.8809,1.8813,35200000.0
2009-04-03 21:02:00,1.8812,1.88185,1.8811,1.88165,59200000.0
2009-04-03 21:03:00,1.8817,1.8822,1.8817,1.8822,21600000.0
2009-04-03 21:04:00,1.8822,1.8826,1.8813,1.8825,87000000.0
2009-04-03 21:05:00,1.88255,1.88295,1.8821,1.8829,118200000.0
2009-04-03 21:06:00,1.8829,1.8833,1.8824,1.8826,73800000.0
2009-04-03 21:07:00,1.88305,1.8844,1.88285,1.8837,131600000.0
2009-04-03 21:08:00,1.88395,1.88425,1.8839,1.88425,24000000.0
2009-04-03 21:09:00,1.88435,1.8845,1.88415,1.88425,52800000.0
2009-04-03 21:10:00,1.88445,1.8848,1.8841,1.8842,50400000.0
2009-04-03 21:11:00,1.8842,1.8847,1.88385,1.8847,65000000.0
2009-04-03 21:12:00,1.8847,1.885,1.8847,1.88485,33600000.0
2009-04-03 21:13:00,1.88485,1.8854,1.88485,1.8853,51200000.0
2009-04-03 21:14:00,1.8854,1.88555,1.88515,1.8854,69200000.0
2009-04-03 21:15:00,1.88555,1.8858,1.8853,1.88535,47200000.0
2009-04-03 21:16:00,1.8853,1.88545,1.8852,1.88535,20800000.0
2009-04-03 21:17:00,1.88535,1.88585,1.88495,1.8854,59600000.0
2009-04-03 21:18:00,1.88535,1.88605,1.88535,1.88575,56200000.0
2009-04-03 21:19:00,1.88565,1.88575,1.8852,1.8856,40000000.0
2009-04-03 21:20:00,1.8857,1.8858,1.8852,1.8855,74200000.0
2009-04-03 21:21:00,1.88545,1.8858,1.8853,1.88565,22400000.0
2009-04-03 21:22:00,1.88555,1.88555,1.88495,1.8855,66800000.0
2009-04-03 21:23:00,1.8855,1.88565,1.88535,1.88535,18000000.0
2009-04-03 21:24:00,1.88535,1.8855,1.8846,1.8847,26600000.0
2009-04-03 21:25:00,1.8848,1.8848,1.88435,1.88465,25600000.0
2009-04-03 21:26:00,1.8847,1.88475,1.88445,1.88465,21200000.0
2009-04-03 21:27:00,1.88475,1.88495,1.8844,1.8846,85800000.0
2009-04-03 21:28:00,1.8846,1.88465,1.88335,1.88465,76800000.0
2009-04-03 21:29:00,1.8846,1.8868,1.8846,1.8868,95800000.0
2009-04-03 21:30:00,1.88665,1.88725,1.88595,1.8866,140200000.0
2009-04-03 21:31:00,1.88655,1.88695,1.8861,1.8865,104600000.0
2009-04-03 21:32:00,1.8863,1.8863,1.8857,1.88615,102600000.0
2009-04-03 21:33:00,1.8861,1.88725,1.88605,1.8869,151400000.0
2009-04-03 21:34:00,1.8869,1.88725,1.88615,1.88625,108600000.0
2009-04-03 21:35:00,1.88625,1.8875,1.88625,1.88725,71800000.0
2009-04-03 21:36:00,1.88745,1.88745,1.8866,1.8866,143400000.0
2009-04-03 21:37:00,1.88655,1.8882,1.8865,1.8882,132500000.0
2009-04-03 21:38:00,1.88815,1.8883,1.887,1.88735,81400000.0
2009-04-03 21:39:00,1.88735,1.88815,1.88725,1.88795,180600000.0
2009-04-03 21:40:00,1.88805,1.88845,1.8868,1.88755,125000000.0
2009-04-03 21:41:00,1.88755,1.8879,1.88685,1.88685,87200000.0
2009-04-03 21:42:00,1.88685,1.887,1.8843,1.8857,128200000.0
2009-04-03 21:43:00,1.8858,1.88675,1.884,1.884,115800000.0
2009-04-03 21:44:00,1.88415,1.8863,1.88395,1.88605,154800000.0
2009-04-03 21:45:00,1.88605,1.8871,1.88575,1.88655,99800000.0
2009-04-03 21:46:00,1.88655,1.8874,1.88615,1.8869,191200000.0
2009-04-03 21:47:00,1.88705,1.88725,1.8859,1.8862,188600000.0
2009-04-03 21:48:00,1.8864,1.8873,1.88515,1.88685,125800000.0
2009-04-03 21:49:00,1.8867,1.8871,1.88615,1.88655,95000000.0
2009-04-03 21:50:00,1.88675,1.8875,1.8863,1.88645,171600000.0
2009-04-03 21:51:00,1.88635,1.88685,1.88585,1.88685,194000000.0
2009-04-03 21:52:00,1.8868,1.887,1.88635,1.8868,127800000.0
2009-04-03 21:53:00,1.8868,1.8868,1.88615,1.8863,120000000.0
2009-04-03 21:54:00,1.8863,1.88655,1.88625,1.88635,47200000.0
2009-04-03 21:55:00,1.88635,1.88725,1.88625,1.88705,145400000.0
2009-04-03 21:56:00,1.88705,1.88725,1.8864,1.8865,137600000.0
2009-04-03 21:57:00,1.88665,1.8873,1.88615,1.8864,93200000.0
2009-04-03 21:58:00,1.8864,1.88655,1.88625,1.88625,103200000.0
2009-04-03 21:59:00,1.8861,1.8861,1.88405,1.88405,107400000.0
2009-04-03 22:00:00,1.8841,1.8841,1.883,1.8831,42800000.0
2009-04-03 22:01:00,1.883,1.88585,1.883,1.88575,52600000.0
2009-04-03 22:02:00,1.88585,1.88585,1.8841,1.88415,52800000.0
2009-04-03 22:03:00,1.884,1.884,1.8837,1.8837,42600000.0
2009-04-03 22:04:00,1.8838,1.8838,1.88365,1.88365,27800000.0
2009-04-03 22:05:00,1.88375,1.88375,1.88345,1.88345,52000000.0
2009-04-03 22:06:00,1.8835,1.88385,1.8835,1.88375,63200000.0
2009-04-03 22:07:00,1.88375,1.8858,1.8837,1.88565,98000000.0
2009-04-03 22:08:00,1.88555,1.88555,1.88495,1.88525,29800000.0
2009-04-03 22:09:00,1.88535,1.88545,1.88535,1.88545,4000000.0
2009-04-03 22:10:00,1.88535,1.88545,1.88535,1.88535,6000000.0
2009-04-03 22:11:00,1.8853,1.8855,1.88405,1.88455,25600000.0
2009-04-03 22:12:00,1.8847,1.88485,1.88445,1.8846,24600000.0
2009-04-03 22:13:00,1.8846,1.88475,1.88415,1.88415,23000000.0
2009-04-03 22:14:00,1.8843,1.885,1.8843,1.8845,61200000.0
2009-04-03 22:15:00,1.88455,1.88495,1.88425,1.88495,32400000.0
2009-04-03 22:16:00,1.8849,1.885,1.884,1.88445,46800000.0
2009-04-03 22:17:00,1.8846,1.88555,1.8846,1.88555,34800000.0
2009-04-03 22:18:00,1.8857,1.8857,1.88505,1.8852,42000000.0
2009-04-03 22:19:00,1.88515,1.88535,1.885,1.88535,28000000.0
2009-04-03 22:20:00,1.88535,1.88545,1.88415,1.8848,47600000.0
2009-04-03 22:21:00,1.8848,1.8848,1.88385,1.8839,52400000.0
2009-04-03 22:22:00,1.88385,1.88385,1.88325,1.88335,52200000.0
2009-04-03 22:23:00,1.88335,1.88365,1.88335,1.8835,52000000.0
2009-04-03 22:24:00,1.8835,1.884,1.8835,1.884,17200000.0
2009-04-03 22:25:00,1.88405,1.88445,1.8839,1.88415,71200000.0
2009-04-03 22:26:00,1.8838,1.8842,1.8838,1.8842,22000000.0
2009-04-03 22:27:00,1.8841,1.8841,1.88395,1.88395,19600000.0
2009-04-03 22:28:00,1.8841,1.8844,1.88395,1.8841,38400000.0
2009-04-03 22:29:00,1.8842,1.8842,1.8834,1.884,13800000.0
2009-04-03 22:30:00,1.88415,1.8842,1.88355,1.88385,30400000.0
2009-04-03 22:31:00,1.8846,1.885,1.8828,1.8836,59600000.0
2009-04-03 22:32:00,1.8836,1.884,1.88145,1.88145,87600000.0
2009-04-03 22:33:00,1.8816,1.88265,1.88145,1.8826,48800000.0
2009-04-03 22:34:00,1.88265,1.88375,1.88225,1.88375,46000000.0
2009-04-03 22:35:00,1.88375,1.88405,1.88375,1.88405,8000000.0
2009-04-03 22:36:00,1.8841,1.8842,1.8839,1.88405,46400000.0
2009-04-03 22:37:00,1.8837,1.88435,1.8837,1.88435,28800000.0
2009-04-03 22:38:00,1.88465,1.8851,1.8839,1.8844,49600000.0
2009-04-03 22:39:00,1.8844,1.88455,1.88415,1.8843,43400000.0
2009-04-03 22:40:00,1.8843,1.8858,1.88415,1.8853,72200000.0
2009-04-03 22:41:00,1.8852,1.88535,1.8848,1.8848,24000000.0
2009-04-03 22:42:00,1.8848,1.88515,1.8846,1.8851,40800000.0
2009-04-03 22:43:00,1.88525,1.8853,1.8842,1.8842,30600000.0
2009-04-03 22:44:00,1.8843,1.88525,1.88385,1.88525,65200000.0
2009-04-03 22:45:00,1.8852,1.88575,1.8846,1.8847,94200000.0
2009-04-03 22:46:00,1.8847,1.88515,1.8844,1.8851,66000000.0
2009-04-03 22:47:00,1.88515,1.8858,1.8849,1.8854,118800000.0
2009-04-03 22:48:00,1.8852,1.8857,1.88505,1.88545,40400000.0
2009-04-03 22:49:00,1.8855,1.88565,1.885,1.8853,50000000.0
2009-04-03 22:50:00,1.88525,1.88535,1.88525,1.88535,9600000.0
2009-04-03 22:51:00,1.8853,1.88555,1.8831,1.88495,64000000.0
2009-04-03 22:52:00,1.8855,1.8855,1.8837,1.8839,74800000.0
2009-04-03 22:53:00,1.8839,1.88405,1.8839,1.8839,11200000.0
2009-04-03 22:54:00,1.88345,1.8839,1.88345,1.8839,27600000.0
2009-04-03 22:55:00,1.8839,1.88465,1.88375,1.88445,72200000.0
2009-04-03 22:56:00,1.88445,1.88555,1.88425,1.8851,31200000.0
2009-04-03 22:57:00,1.8851,1.88585,1.8842,1.88565,43400000.0
2009-04-03 22:58:00,1.8857,1.8859,1.883,1.88325,34200000.0
2009-04-03 22:59:00,1.88245,1.88465,1.88235,1.88465,40000000.0
2009-04-05 23:02:00,1.8858,1.88605,1.8853,1.88595,26600000.0
2009-04-05 23:03:00,1.88635,1.88705,1.8863,1.8863,11200000.0
2009-04-05 23:08:00,1.88685,1.88685,1.88665,1.88665,5200000.0
2009-04-05 23:09:00,1.88665,1.88665,1.88665,1.88665,1600000.0
2009-04-05 23:10:00,1.88685,1.88685,1.88655,1.88665,6800000.0
2009-04-05 23:11:00,1.88665,1.8868,1.88665,1.88665,19000000.0
2009-04-05 23:12:00,1.8861,1.88695,1.8861,1.8866,23200000.0
2009-04-05 23:13:00,1.8867,1.88695,1.88625,1.88625,17800000.0
2009-04-05 23:14:00,1.88615,1.88645,1.88615,1.88645,5200000.0
2009-04-05 23:15:00,1.8864,1.88695,1.88605,1.8865,28800000.0
2009-04-05 23:16:00,1.8864,1.8864,1.8864,1.8864,2600000.0
2009-04-05 23:17:00,1.8866,1.88665,1.8866,1.88665,2600000.0
2009-04-05 23:18:00,1.88695,1.88695,1.88615,1.88615,18400000.0
2009-04-05 23:19:00,1.88625,1.88625,1.88625,1.88625,2600000.0
2009-04-05 23:21:00,1.88625,1.88625,1.88625,1.88625,2600000.0
2009-04-05 23:22:00,1.88625,1.88655,1.8859,1.88615,27800000.0
2009-04-05 23:23:00,1.88645,1.8865,1.8852,1.8856,31400000.0
2009-04-05 23:24:00,1.8852,1.88605,1.8848,1.88605,24600000.0
2009-04-05 23:25:00,1.88525,1.8861,1.88475,1.8848,11600000.0
2009-04-05 23:26:00,1.8852,1.88605,1.8848,1.8848,7400000.0
2009-04-05 23:27:00,1.88495,1.88495,1.88495,1.88495,1600000.0
2009-04-05 23:28:00,1.88495,1.88495,1.8849,1.8849,4800000.0
2009-04-05 23:29:00,1.8849,1.88495,1.8849,1.88495,7200000.0
2009-04-05 23:30:00,1.88495,1.88525,1.88435,1.8851,30400000.0
2009-04-05 23:31:00,1.8852,1.8854,1.8845,1.8846,19600000.0
2009-04-05 23:32:00,1.8846,1.885,1.8846,1.885,14800000.0
2009-04-05 23:33:00,1.88515,1.88565,1.88515,1.8854,19400000.0
2009-04-05 23:34:00,1.88555,1.8858,1.8853,1.8858,20000000.0
2009-04-05 23:35:00,1.8858,1.8858,1.8856,1.88565,6600000.0
2009-04-05 23:36:00,1.88565,1.88565,1.8854,1.8854,15000000.0
2009-04-05 23:37:00,1.88545,1.88625,1.88545,1.88605,28000000.0
2009-04-05 23:38:00,1.88585,1.88635,1.88545,1.88625,51000000.0
2009-04-05 23:39:00,1.8859,1.88595,1.8859,1.88595,12600000.0
2009-04-05 23:40:00,1.8861,1.8867,1.8861,1.8867,15600000.0
2009-04-05 23:41:00,1.8869,1.8869,1.88665,1.88665,15200000.0
2009-04-05 23:42:00,1.8867,1.88705,1.8867,1.887,55800000.0
2009-04-05 23:43:00,1.88695,1.88695,1.88675,1.88675,6000000.0
2009-04-05 23:44:00,1.8867,1.88675,1.8867,1.88675,8200000.0
2009-04-05 23:45:00,1.88675,1.88675,1.8867,1.88675,8400000.0
2009-04-05 23:46:00,1.88675,1.88685,1.8866,1.8867,6400000.0
2009-04-05 23:47:00,1.8867,1.8867,1.8867,1.8867,12800000.0
2009-04-05 23:48:00,1.8867,1.8868,1.8867,1.8867,25200000.0
2009-04-05 23:49:00,1.8867,1.88685,1.88615,1.8864,62600000.0
2009-04-05 23:50:00,1.8866,1.88675,1.8864,1.88675,18400000.0
2009-04-05 23:51:00,1.887,1.88765,1.88675,1.88765,120200000.0
2009-04-05 23:52:00,1.88775,1.88775,1.886,1.88735,56400000.0
2009-04-05 23:53:00,1.88735,1.88795,1.88735,1.88755,64600000.0
2009-04-05 23:54:00,1.88755,1.88765,1.88745,1.88765,78800000.0
2009-04-05 23:55:00,1.88765,1.8879,1.8865,1.8878,106400000.0
2009-04-05 23:56:00,1.8878,1.88785,1.8878,1.8878,8400000.0
2009-04-05 23:57:00,1.8878,1.8878,1.88715,1.88775,63600000.0
2009-04-05 23:58:00,1.88755,1.88765,1.88635,1.8875,101400000.0
2009-04-05 23:59:00,1.88765,1.88795,1.88735,1.88745,38400000.0
2009-04-06 00:00:00,1.88735,1.88735,1.8865,1.8871,44800000.0
2009-04-06 00:01:00,1.8871,1.88765,1.8868,1.8868,25600000.0
2009-04-06 00:02:00,1.88685,1.8874,1.88655,1.88695,40000000.0
2009-04-06 00:03:00,1.88705,1.8874,1.88705,1.8874,9600000.0
2009-04-06 00:04:00,1.8873,1.88875,1.88725,1.88755,36800000.0
2009-04-06 00:05:00,1.8882,1.88865,1.88685,1.88865,62400000.0
2009-04-06 00:06:00,1.88875,1.8902,1.88875,1.89,84800000.0
2009-04-06 00:07:00,1.89,1.8901,1.88965,1.88975,32000000.0
2009-04-06 00:08:00,1.88965,1.8898,1.88945,1.8897,37600000.0
2009-04-06 00:09:00,1.88965,1.8897,1.88935,1.8895,12800000.0
2009-04-06 00:10:00,1.8895,1.8895,1.8887,1.8893,60800000.0
2009-04-06 00:11:00,1.8893,1.8906,1.8892,1.88945,63200000.0
2009-04-06 00:12:00,1.88945,1.88955,1.88915,1.8893,25600000.0
2009-04-06 00:13:00,1.8901,1.8902,1.8893,1.89015,49600000.0
2009-04-06 00:14:00,1.88975,1.89075,1.8895,1.89065,75200000.0
2009-04-06 00:15:00,1.89065,1.8908,1.88965,1.88975,54400000.0
2009-04-06 00:16:00,1.88955,1.88965,1.8888,1.8888,90400000.0
2009-04-06 00:17:00,1.88865,1.8893,1.88865,1.88895,38600000.0
2009-04-06 00:18:00,1.889,1.88915,1.8884,1.889,63200000.0
2009-04-06 00:19:00,1.88905,1.88905,1.8884,1.88855,35400000.0
2009-04-06 00:20:00,1.88865,1.88875,1.88805,1.88815,57000000.0
2009-04-06 00:21:00,1.888,1.88885,1.88785,1.88835,81800000.0
2009-04-06 00:22:00,1.8885,1.88905,1.8885,1.8889,32000000.0
2009-04-06 00:23:00,1.8889,1.8889,1.88805,1.8882,48000000.0
2009-04-06 00:24:00,1.88815,1.88825,1.888,1.88805,27200000.0
2009-04-06 00:25:00,1.88795,1.8884,1.8877,1.888,44000000.0
2009-04-06 00:26:00,1.88815,1.88815,1.8877,1.88785,19200000.0
2009-04-06 00:27:00,1.88785,1.8884,1.88735,1.88745,56000000.0
2009-04-06 00:28:00,1.88695,1.8875,1.8864,1.8864,88800000.0
2009-04-06 00:29:00,1.88665,1.8882,1.88645,1.8882,52000000.0
2009-04-06 00:30:00,1.8883,1.8883,1.887,1.8874,35200000.0
2009-04-06 00:31:00,1.88705,1.88735,1.8865,1.8868,75200000.0
2009-04-06 00:32:00,1.8866,1.8868,1.88595,1.88655,131600000.0
2009-04-06 00:33:00,1.8866,1.8866,1.88625,1.88625,14400000.0
2009-04-06 00:34:00,1.8863,1.8868,1.8861,1.88665,28800000.0
2009-04-06 00:35:00,1.8866,1.8866,1.88605,1.8862,29600000.0
2009-04-06 00:36:00,1.88605,1.8866,1.88605,1.88625,49800000.0
2009-04-06 00:37:00,1.88635,1.88685,1.8862,1.8864,53200000.0
2009-04-06 00:38:00,1.88625,1.8864,1.8862,1.8864,33600000.0
2009-04-06 00:39:00,1.8863,1.8866,1.88605,1.88605,54400000.0
2009-04-06 00:40:00,1.8864,1.8872,1.886,1.88685,109600000.0
2009-04-06 00:41:00,1.887,1.88745,1.8867,1.88735,59400000.0
2009-04-06 00:42:00,1.8875,1.8875,1.8859,1.88635,66800000.0
2009-04-06 00:43:00,1.88625,1.8864,1.8856,1.8858,47200000.0
2009-04-06 00:44:00,1.88585,1.886,1.88465,1.8851,126800000.0
2009-04-06 00:45:00,1.8851,1.8855,1.88505,1.8851,41000000.0
2009-04-06 00:46:00,1.8851,1.8852,1.8849,1.8849,26800000.0
2009-04-06 00:47:00,1.8849,1.8858,1.8846,1.88505,101600000.0
2009-04-06 00:48:00,1.88515,1.8853,1.88425,1.8846,70800000.0
2009-04-06 00:49:00,1.8846,1.8846,1.8841,1.8844,21600000.0
2009-04-06 00:50:00,1.8845,1.8845,1.88425,1.8844,14400000.0
2009-04-06 00:51:00,1.8846,1.8846,1.8844,1.8844,16000000.0
2009-04-06 00:52:00,1.88455,1.8848,1.88425,1.8848,26400000.0
2009-04-06 00:53:00,1.8849,1.88585,1.88455,1.8852,57600000.0
2009-04-06 00:54:00,1.88535,1.88705,1.88535,1.88675,105000000.0
2009-04-06 00:55:00,1.88675,1.8868,1.88615,1.8868,29000000.0
2009-04-06 00:56:00,1.8869,1.88725,1.8867,1.8868,55400000.0
2009-04-06 00:57:00,1.8867,1.88685,1.88625,1.88655,49600000.0
2009-04-06 00:58:00,1.88655,1.88715,1.88585,1.88675,105600000.0
2009-04-06 00:59:00,1.88675,1.8869,1.8855,1.8856,186400000.0
2009-04-06 01:00:00,1.8863,1.88685,1.8858,1.88605,79400000.0
2009-04-06 01:01:00,1.88595,1.88785,1.8859,1.88775,61200000.0
2009-04-06 01:02:00,1.88755,1.88775,1.88635,1.887,77600000.0
2009-04-06 01:03:00,1.88695,1.8871,1.88655,1.88665,27200000.0
2009-04-06 01:04:00,1.88645,1.8865,1.88585,1.88615,32000000.0
2009-04-06 01:05:00,1.8858,1.8866,1.88555,1.8857,69800000.0
2009-04-06 01:06:00,1.8854,1.88575,1.8851,1.8854,95400000.0
2009-04-06 01:07:00,1.88555,1.88745,1.8854,1.8872,48000000.0
2009-04-06 01:08:00,1.88705,1.88735,1.8863,1.88715,63800000.0
2009-04-06 01:09:00,1.88715,1.88825,1.88695,1.88805,50000000.0
2009-04-06 01:10:00,1.8881,1.8886,1.8869,1.887,113600000.0
2009-04-06 01:11:00,1.88695,1.88715,1.88695,1.88715,12800000.0
2009-04-06 01:12:00,1.88705,1.88705,1.8866,1.8866,19200000.0
2009-04-06 01:13:00,1.88675,1.88675,1.88635,1.88635,30400000.0
2009-04-06 01:14:00,1.8862,1.8866,1.88535,1.8856,37400000.0
2009-04-06 01:15:00,1.88615,1.8868,1.88555,1.88675,181000000.0
2009-04-06 01:16:00,1.88615,1.88675,1.8857,1.886,40800000.0
2009-04-06 01:17:00,1.88585,1.8863,1.88585,1.8862,31400000.0
2009-04-06 01:18:00,1.8862,1.8862,1.88605,1.88605,9600000.0
2009-04-06 01:19:00,1.8861,1.88645,1.88545,1.8855,36800000.0
2009-04-06 01:20:00,1.8856,1.8866,1.8855,1.88625,61800000.0
2009-04-06 01:21:00,1.88625,1.88625,1.8857,1.8861,31200000.0
2009-04-06 01:22:00,1.8856,1.88575,1.8856,1.88575,8000000.0
2009-04-06 01:23:00,1.8855,1.88585,1.88525,1.8857,44800000.0
2009-04-06 01:24:00,1.8857,1.8857,1.8849,1.88545,38400000.0
2009-04-06 01:25:00,1.88555,1.88575,1.8853,1.88575,17600000.0
2009-04-06 01:26:00,1.8857,1.88575,1.8856,1.88575,12800000.0
2009-04-06 01:27:00,1.88585,1.8859,1.8857,1.8857,4800000.0
2009-04-06 01:28:00,1.8859,1.8859,1.8854,1.88555,13800000.0
2009-04-06 01:29:00,1.8855,1.88645,1.88535,1.8864,45800000.0
2009-04-06 01:30:00,1.8864,1.8865,1.88585,1.88645,16000000.0
2009-04-06 01:31:00,1.88645,1.88645,1.8864,1.8864,22400000.0
2009-04-06 01:32:00,1.88635,1.8866,1.88605,1.88615,12800000.0
2009-04-06 01:33:00,1.8862,1.8862,1.8858,1.88585,42400000.0
2009-04-06 01:34:00,1.88585,1.8863,1.8857,1.8861,49600000.0
2009-04-06 01:35:00,1.88615,1.8871,1.88585,1.88585,53800000.0
2009-04-06 01:36:00,1.88585,1.88685,1.8857,1.88635,25400000.0
2009-04-06 01:37:00,1.88645,1.8868,1.8864,1.88645,32800000.0
2009-04-06 01:38:00,1.8866,1.8866,1.8866,1.8866,3200000.0
2009-04-06 01:39:00,1.88665,1.8871,1.88665,1.8871,6400000.0
2009-04-06 01:40:00,1.887,1.887,1.88655,1.8866,7400000.0
2009-04-06 01:41:00,1.88635,1.8865,1.88635,1.8865,3200000.0
2009-04-06 01:42:00,1.8865,1.8865,1.8846,1.8856,85400000.0
2009-04-06 01:43:00,1.88555,1.8857,1.8855,1.88555,19200000.0
2009-04-06 01:44:00,1.8855,1.8855,1.8854,1.8854,4800000.0
2009-04-06 01:45:00,1.88535,1.88565,1.88505,1.88565,53800000.0
2009-04-06 01:46:00,1.88565,1.88605,1.88525,1.88555,48800000.0
2009-04-06 01:47:00,1.88555,1.88585,1.88555,1.8857,18600000.0
2009-04-06 01:48:00,1.8856,1.88575,1.885,1.88505,64200000.0
2009-04-06 01:49:00,1.885,1.8856,1.8846,1.88515,115000000.0
2009-04-06 01:50:00,1.88525,1.88575,1.88505,1.88575,20800000.0
2009-04-06 01:51:00,1.8856,1.8858,1.8856,1.8858,8000000.0
2009-04-06 01:52:00,1.88565,1.8858,1.8851,1.8853,50400000.0
2009-04-06 01:53:00,1.8852,1.8858,1.8852,1.88575,39400000.0
2009-04-06 01:54:00,1.8859,1.886,1.88535,1.88535,31200000.0
2009-04-06 01:55:00,1.8853,1.8855,1.8853,1.8853,11200000.0
2009-04-06 01:56:00,1.8855,1.8855,1.88495,1.88545,30400000.0
2009-04-06 01:57:00,1.8856,1.88615,1.8856,1.886,20800000.0
2009-04-06 01:58:00,1.88605,1.8871,1.88605,1.88685,109000000.0
2009-04-06 01:59:00,1.8867,1.88685,1.88585,1.8861,83000000.0
2009-04-06 02:00:00,1.8861,1.8865,1.8856,1.88625,109600000.0
2009-04-06 02:01:00,1.88635,1.88635,1.8861,1.88635,70400000.0
2009-04-06 02:02:00,1.88635,1.88645,1.88595,1.8861,116400000.0
2009-04-06 02:03:00,1.88625,1.88635,1.8856,1.8856,76000000.0
2009-04-06 02:04:00,1.8855,1.8856,1.88385,1.88445,144200000.0
2009-04-06 02:05:00,1.88445,1.88515,1.88355,1.8841,160000000.0
2009-04-06 02:06:00,1.884,1.88445,1.884,1.8842,34600000.0
2009-04-06 02:07:00,1.88435,1.88465,1.8842,1.8842,41600000.0
2009-04-06 02:08:00,1.8842,1.8842,1.88355,1.8837,75200000.0
2009-04-06 02:09:00,1.8838,1.88445,1.88315,1.8836,114800000.0
2009-04-06 02:10:00,1.8836,1.88405,1.88335,1.88365,73200000.0
2009-04-06 02:11:00,1.8836,1.88445,1.8831,1.88395,77800000.0
2009-04-06 02:12:00,1.8839,1.88405,1.8836,1.88365,41600000.0
2009-04-06 02:13:00,1.8836,1.88385,1.8834,1.88355,101800000.0
2009-04-06 02:14:00,1.8836,1.8837,1.88335,1.8835,132400000.0
2009-04-06 02:15:00,1.8835,1.8835,1.8827,1.8831,112000000.0
2009-04-06 02:16:00,1.883,1.8836,1.8824,1.8828,141600000.0
2009-04-06 02:17:00,1.8828,1.88365,1.88225,1.8824,101600000.0
2009-04-06 02:18:00,1.88255,1.88415,1.88255,1.88415,84200000.0
2009-04-06 02:19:00,1.8841,1.88425,1.8832,1.88335,132600000.0
2009-04-06 02:20:00,1.8833,1.8841,1.8833,1.88375,72000000.0
2009-04-06 02:21:00,1.8838,1.8841,1.8834,1.8837,107400000.0
2009-04-06 02:22:00,1.88375,1.8842,1.88355,1.884,97000000.0
2009-04-06 02:23:00,1.884,1.88415,1.884,1.88405,8000000.0
2009-04-06 02:24:00,1.884,1.88415,1.8838,1.88405,36200000.0
2009-04-06 02:25:00,1.88395,1.884,1.88335,1.8835,70800000.0
2009-04-06 02:26:00,1.8835,1.8836,1.88325,1.8833,27400000.0
2009-04-06 02:27:00,1.88325,1.88385,1.88265,1.8838,87200000.0
2009-04-06 02:28:00,1.88365,1.88405,1.88365,1.88375,36800000.0
2009-04-06 02:29:00,1.88375,1.884,1.88305,1.88365,78000000.0
2009-04-06 02:30:00,1.8837,1.8843,1.8831,1.88335,183000000.0
2009-04-06 02:31:00,1.88355,1.8836,1.8827,1.8828,53200000.0
2009-04-06 02:32:00,1.8832,1.88375,1.88305,1.88355,57600000.0
2009-04-06 02:33:00,1.88375,1.8841,1.8833,1.88345,77000000.0
2009-04-06 02:34:00,1.8835,1.88385,1.88335,1.88335,36800000.0
2009-04-06 02:35:00,1.88325,1.88375,1.8832,1.8835,118800000.0
2009-04-06 02:36:00,1.88335,1.8838,1.883,1.883,43400000.0
2009-04-06 02:37:00,1.88305,1.88385,1.8828,1.88335,108800000.0
2009-04-06 02:38:00,1.8834,1.88375,1.8829,1.88375,40000000.0
2009-04-06 02:39:00,1.8836,1.8838,1.88335,1.88355,71800000.0
2009-04-06 02:40:00,1.88345,1.88395,1.88315,1.88315,32800000.0
2009-04-06 02:41:00,1.88325,1.88335,1.8829,1.88305,48800000.0
2009-04-06 02:42:00,1.8834,1.8849,1.883,1.88405,159200000.0
2009-04-06 02:43:00,1.88405,1.8844,1.8835,1.88435,89200000.0
2009-04-06 02:44:00,1.8841,1.88445,1.88365,1.8839,54400000.0
2009-04-06 02:45:00,1.8841,1.8841,1.883,1.8838,128400000.0
2009-04-06 02:46:00,1.8838,1.8839,1.88355,1.88385,35200000.0
2009-04-06 02:47:00,1.8839,1.8839,1.8832,1.88365,84800000.0
2009-04-06 02:48:00,1.88375,1.88405,1.8834,1.884,112000000.0
2009-04-06 02:49:00,1.884,1.8846,1.88355,1.88355,95400000.0
2009-04-06 02:50:00,1.8836,1.88395,1.88355,1.8837,23400000.0
2009-04-06 02:51:00,1.8837,1.884,1.88355,1.8838,52400000.0
2009-04-06 02:52:00,1.88395,1.88425,1.88395,1.88425,32000000.0
2009-04-06 02:53:00,1.88415,1.88425,1.8838,1.8838,36800000.0
2009-04-06 02:54:00,1.88395,1.88525,1.8837,1.885,159800000.0
2009-04-06 02:55:00,1.88505,1.88555,1.88415,1.88475,83400000.0
2009-04-06 02:56:00,1.88475,1.8851,1.8847,1.88485,32000000.0
2009-04-06 02:57:00,1.88475,1.88545,1.88415,1.8845,199400000.0
2009-04-06 02:58:00,1.8847,1.885,1.88435,1.8846,47800000.0
2009-04-06 02:59:00,1.88455,1.8854,1.8841,1.88435,89800000.0
2009-04-06 03:00:00,1.8845,1.8845,1.884,1.88415,21000000.0
2009-04-06 03:01:00,1.8844,1.885,1.88415,1.8849,64800000.0
2009-04-06 03:02:00,1.8849,1.88515,1.88415,1.88415,137800000.0
2009-04-06 03:03:00,1.88395,1.8845,1.88365,1.88425,187400000.0
2009-04-06 03:04:00,1.8843,1.88445,1.88395,1.88445,51600000.0
2009-04-06 03:05:00,1.8846,1.88515,1.88425,1.88425,86800000.0
2009-04-06 03:06:00,1.8843,1.88465,1.8841,1.8843,52800000.0
2009-04-06 03:07:00,1.88445,1.88445,1.8837,1.88385,64800000.0
2009-04-06 03:08:00,1.884,1.88455,1.88315,1.88445,109000000.0
2009-04-06 03:09:00,1.8846,1.88535,1.8844,1.8849,69800000.0
2009-04-06 03:10:00,1.88495,1.88565,1.88445,1.8855,185400000.0
2009-04-06 03:11:00,1.88545,1.8862,1.885,1.885,128400000.0
2009-04-06 03:12:00,1.88495,1.88525,1.8842,1.88455,90800000.0
2009-04-06 03:13:00,1.8847,1.885,1.8845,1.8847,98000000.0
2009-04-06 03:14:00,1.88485,1.885,1.88445,1.8847,105400000.0
2009-04-06 03:15:00,1.88475,1.8851,1.8846,1.8846,55400000.0
2009-04-06 03:16:00,1.8848,1.8854,1.8848,1.88515,52400000.0
2009-04-06 03:17:00,1.88505,1.8864,1.885,1.88545,79400000.0
2009-04-06 03:18:00,1.8855,1.8856,1.88515,1.88545,55400000.0
2009-04-06 03:19:00,1.8855,1.8861,1.8852,1.88555,157600000.0
2009-04-06 03:20:00,1.88555,1.8861,1.8855,1.88555,79200000.0
2009-04-06 03:21:00,1.88565,1.88565,1.8849,1.8854,93800000.0
2009-04-06 03:22:00,1.8852,1.88555,1.88485,1.88505,116600000.0
2009-04-06 03:23:00,1.88505,1.88505,1.8848,1.88485,38400000.0
2009-04-06 03:24:00,1.88485,1.88585,1.8848,1.88545,123400000.0
2009-04-06 03:25:00,1.88555,1.8861,1.8855,1.886,77600000.0
2009-04-06 03:26:00,1.88595,1.8862,1.88545,1.88605,90800000.0
2009-04-06 03:27:00,1.88605,1.88645,1.88565,1.88595,135800000.0
2009-04-06 03:28:00,1.88595,1.88605,1.8849,1.8849,132400000.0
2009-04-06 03:29:00,1.8849,1.8849,1.8842,1.8842,120000000.0
2009-04-06 03:30:00,1.8842,1.8846,1.8841,1.8842,69800000.0
2009-04-06 03:31:00,1.88425,1.885,1.8841,1.885,55400000.0
2009-04-06 03:32:00,1.88485,1.88605,1.88425,1.88575,158600000.0
2009-04-06 03:33:00,1.88575,1.88575,1.8833,1.8833,208400000.0
2009-04-06 03:34:00,1.8834,1.88435,1.8828,1.884,181000000.0
2009-04-06 03:35:00,1.88405,1.88455,1.88265,1.88455,149200000.0
2009-04-06 03:36:00,1.8844,1.8867,1.884,1.88515,164000000.0
2009-04-06 03:37:00,1.88505,1.886,1.8844,1.886,132200000.0
2009-04-06 03:38:00,1.8859,1.88655,1.88525,1.88645,143200000.0
2009-04-06 03:39:00,1.8863,1.8865,1.88585,1.88585,69000000.0
2009-04-06 03:40:00,1.88575,1.88585,1.88525,1.8857,84200000.0
2009-04-06 03:41:00,1.88585,1.88635,1.8857,1.8861,63400000.0
2009-04-06 03:42:00,1.88595,1.88635,1.885,1.885,68800000.0
2009-04-06 03:43:00,1.8852,1.88635,1.8852,1.88635,108000000.0
2009-04-06 03:44:00,1.88635,1.88635,1.88425,1.8853,101600000.0
2009-04-06 03:45:00,1.88495,1.88535,1.88445,1.88505,90400000.0
2009-04-06 03:46:00,1.8851,1.8852,1.8847,1.88485,44800000.0
2009-04-06 03:47:00,1.8849,1.88565,1.88465,1.8854,80000000.0
2009-04-06 03:48:00,1.88535,1.88685,1.88455,1.88575,140000000.0
2009-04-06 03:49:00,1.88575,1.8866,1.88525,1.8864,146800000.0
2009-04-06 03:50:00,1.88625,1.88665,1.886,1.88635,52600000.0
2009-04-06 03:51:00,1.88645,1.88645,1.88575,1.8858,61600000.0
2009-04-06 03:52:00,1.88585,1.8866,1.8857,1.8864,89200000.0
2009-04-06 03:53:00,1.8863,1.88665,1.8858,1.88615,89800000.0
2009-04-06 03:54:00,1.8861,1.8863,1.885,1.8853,54600000.0
2009-04-06 03:55:00,1.8853,1.8856,1.88505,1.8852,101600000.0
2009-04-06 03:56:00,1.8852,1.8857,1.885,1.8857,30400000.0
2009-04-06 03:57:00,1.8857,1.88645,1.8854,1.88645,72000000.0
2009-04-06 03:58:00,1.8863,1.88655,1.886,1.88655,123200000.0
2009-04-06 03:59:00,1.8865,1.8869,1.8861,1.88635,62200000.0
2009-04-06 04:00:00,1.8865,1.8866,1.88585,1.886,98600000.0
2009-04-06 04:01:00,1.886,1.8867,1.88595,1.88635,62400000.0
2009-04-06 04:02:00,1.88625,1.88635,1.8861,1.88625,26800000.0
2009-04-06 04:03:00,1.88615,1.8869,1.8861,1.88685,20800000.0
2009-04-06 04:04:00,1.8865,1.8866,1.8859,1.886,79600000.0
2009-04-06 04:05:00,1.886,1.8861,1.8849,1.8861,105600000.0
2009-04-06 04:06:00,1.88615,1.88615,1.88545,1.8856,62400000.0
2009-04-06 04:07:00,1.88565,1.8857,1.8851,1.8853,87800000.0
2009-04-06 04:08:00,1.88495,1.88545,1.88445,1.88475,98400000.0
2009-04-06 04:09:00,1.8848,1.8857,1.8848,1.885,57600000.0
2009-04-06 04:10:00,1.88505,1.88535,1.8849,1.88505,89800000.0
2009-04-06 04:11:00,1.8851,1.8855,1.88465,1.8849,90200000.0
2009-04-06 04:12:00,1.8849,1.88535,1.88475,1.88485,53000000.0
2009-04-06 04:13:00,1.8848,1.8855,1.88455,1.88505,121600000.0
2009-04-06 04:14:00,1.885,1.8855,1.8847,1.88515,80000000.0
2009-04-06 04:15:00,1.8851,1.8851,1.88425,1.88435,131800000.0
2009-04-06 04:16:00,1.8844,1.8848,1.88385,1.88435,124600000.0
2009-04-06 04:17:00,1.8844,1.8854,1.8844,1.88535,65600000.0
2009-04-06 04:18:00,1.8852,1.8852,1.88435,1.88475,68000000.0
2009-04-06 04:19:00,1.88475,1.885,1.8845,1.8846,33600000.0
2009-04-06 04:20:00,1.8845,1.88555,1.8843,1.88515,96400000.0
2009-04-06 04:21:00,1.8852,1.8853,1.8845,1.88495,118000000.0
2009-04-06 04:22:00,1.88495,1.88565,1.88485,1.88555,102800000.0
2009-04-06 04:23:00,1.8856,1.88595,1.88435,1.88545,164400000.0
2009-04-06 04:24:00,1.88545,1.8856,1.88505,1.88525,55400000.0
2009-04-06 04:25:00,1.8854,1.8866,1.88535,1.88605,98000000.0
2009-04-06 04:26:00,1.886,1.887,1.88555,1.88575,114000000.0
2009-04-06 04:27:00,1.88585,1.886,1.8856,1.88565,52200000.0
2009-04-06 04:28:00,1.88565,1.8857,1.8852,1.8856,16800000.0
2009-04-06 04:29:00,1.88545,1.88565,1.885,1.88535,75200000.0
2009-04-06 04:30:00,1.8855,1.8861,1.8851,1.8856,95800000.0
2009-04-06 04:31:00,1.88525,1.88625,1.88525,1.886,79400000.0
2009-04-06 04:32:00,1.8861,1.8861,1.88585,1.8861,12800000.0
2009-04-06 04:33:00,1.88605,1.88625,1.88605,1.88625,27200000.0
2009-04-06 04:34:00,1.8862,1.8865,1.88605,1.88605,27200000.0
2009-04-06 04:35:00,1.88605,1.88605,1.88575,1.88605,66000000.0
2009-04-06 04:36:00,1.88605,1.8863,1.88585,1.88585,49600000.0
2009-04-06 04:37:00,1.88575,1.8864,1.8856,1.886,166400000.0
2009-04-06 04:38:00,1.8861,1.88625,1.8858,1.8861,138200000.0
2009-04-06 04:39:00,1.8862,1.8862,1.88565,1.88565,108800000.0
2009-04-06 04:40:00,1.88565,1.88645,1.88565,1.88615,131800000.0
2009-04-06 04:41:00,1.8862,1.8865,1.88615,1.8865,46400000.0
2009-04-06 04:42:00,1.88665,1.88665,1.88595,1.8862,89600000.0
2009-04-06 04:43:00,1.88625,1.8863,1.88605,1.88605,28000000.0
2009-04-06 04:44:00,1.8861,1.88665,1.88595,1.8861,103000000.0
2009-04-06 04:45:00,1.88615,1.8867,1.88615,1.8863,33600000.0
2009-04-06 04:46:00,1.8863,1.8864,1.88565,1.88615,51400000.0
2009-04-06 04:47:00,1.88565,1.88595,1.88515,1.8854,74800000.0
2009-04-06 04:48:00,1.8855,1.88615,1.885,1.886,144800000.0
2009-04-06 04:49:00,1.886,1.886,1.8854,1.8857,32800000.0
2009-04-06 04:50:00,1.8857,1.8863,1.88555,1.8861,60000000.0
2009-04-06 04:51:00,1.8862,1.88635,1.8862,1.88635,15200000.0
2009-04-06 04:52:00,1.88645,1.88645,1.8858,1.88605,35200000.0
2009-04-06 04:53:00,1.88615,1.88655,1.886,1.88635,55400000.0
2009-04-06 04:54:00,1.8862,1.88645,1.8861,1.88615,21600000.0
2009-04-06 04:55:00,1.8863,1.8866,1.886,1.8862,71800000.0
2009-04-06 04:56:00,1.88625,1.8865,1.886,1.88605,63000000.0
2009-04-06 04:57:00,1.88605,1.8862,1.8859,1.88615,63600000.0
2009-04-06 04:58:00,1.88615,1.88625,1.886,1.88605,35200000.0
2009-04-06 04:59:00,1.88615,1.8862,1.8857,1.8858,49600000.0
2009-04-06 05:00:00,1.88575,1.886,1.88575,1.88575,21600000.0
2009-04-06 05:01:00,1.8858,1.8861,1.88575,1.88605,36400000.0
2009-04-06 05:02:00,1.886,1.88635,1.88565,1.8858,134200000.0
2009-04-06 05:03:00,1.88585,1.886,1.88575,1.88585,43200000.0
2009-04-06 05:04:00,1.88605,1.88625,1.88585,1.88625,40400000.0
2009-04-06 05:05:00,1.8863,1.8863,1.8848,1.88555,57000000.0
2009-04-06 05:06:00,1.8856,1.88575,1.88555,1.8856,27600000.0
2009-04-06 05:07:00,1.8856,1.88595,1.88545,1.8856,63600000.0
2009-04-06 05:08:00,1.8855,1.8858,1.8847,1.8853,108200000.0
2009-04-06 05:09:00,1.8853,1.88575,1.8853,1.88555,82000000.0
2009-04-06 05:10:00,1.88555,1.88555,1.8853,1.8853,15600000.0
2009-04-06 05:11:00,1.88545,1.88545,1.88505,1.8854,36800000.0
2009-04-06 05:12:00,1.8851,1.8853,1.885,1.88525,54000000.0
2009-04-06 05:13:00,1.88515,1.88535,1.88515,1.8853,23200000.0
2009-04-06 05:14:00,1.8853,1.8853,1.88465,1.885,54800000.0
2009-04-06 05:15:00,1.8851,1.8855,1.8851,1.8854,29800000.0
2009-04-06 05:16:00,1.8853,1.8856,1.8853,1.88555,21200000.0
2009-04-06 05:17:00,1.8855,1.8866,1.8855,1.8858,69600000.0
2009-04-06 05:18:00,1.8858,1.88625,1.8858,1.8858,16000000.0
2009-04-06 05:19:00,1.88578,1.88581,1.88577,1.88579,9400000.0
2009-04-06 05:20:00,1.8857,1.8859,1.88525,1.8859,9400000.0
2009-04-06 05:21:00,1.8862,1.88655,1.88595,1.88615,47200000.0
2009-04-06 05:22:00,1.8862,1.8863,1.8859,1.8863,36400000.0
2009-04-06 05:23:00,1.8862,1.88645,1.88605,1.88635,36200000.0
2009-04-06 05:24:00,1.8865,1.88725,1.8864,1.8868,53200000.0
2009-04-06 05:25:00,1.8868,1.88685,1.8859,1.8859,58400000.0
2009-04-06 05:26:00,1.886,1.8862,1.8855,1.8859,43200000.0
2009-04-06 05:27:00,1.886,1.8864,1.8859,1.8863,74000000.0
2009-04-06 05:28:00,1.88625,1.8864,1.8861,1.8864,17800000.0
2009-04-06 05:29:00,1.8864,1.88695,1.8863,1.88655,57600000.0
2009-04-06 05:30:00,1.88655,1.8868,1.88625,1.88665,70000000.0
2009-04-06 05:31:00,1.8866,1.887,1.8866,1.887,26000000.0
2009-04-06 05:32:00,1.8868,1.88755,1.8862,1.8862,102200000.0
2009-04-06 05:33:00,1.88645,1.8868,1.88605,1.88635,57000000.0
2009-04-06 05:34:00,1.88625,1.8864,1.8859,1.8862,55200000.0
2009-04-06 05:35:00,1.8859,1.88605,1.88575,1.88575,31800000.0
2009-04-06 05:36:00,1.8858,1.88625,1.88515,1.88555,153400000.0
2009-04-06 05:37:00,1.8852,1.8864,1.8852,1.88585,109600000.0
2009-04-06 05:38:00,1.88585,1.88585,1.88555,1.8857,34600000.0
2009-04-06 05:39:00,1.8857,1.88635,1.88545,1.88545,44400000.0
2009-04-06 05:40:00,1.8856,1.8862,1.88545,1.8862,65600000.0
2009-04-06 05:41:00,1.88635,1.8864,1.88565,1.88585,76000000.0
2009-04-06 05:42:00,1.88575,1.88585,1.88535,1.8854,13600000.0
2009-04-06 05:43:00,1.8854,1.88555,1.8854,1.88555,20200000.0
2009-04-06 05:44:00,1.8853,1.88545,1.8853,1.88545,7200000.0
2009-04-06 05:45:00,1.88545,1.88635,1.88545,1.8863,16000000.0
2009-04-06 05:46:00,1.88625,1.8865,1.88625,1.88625,11200000.0
2009-04-06 05:47:00,1.8863,1.88645,1.8863,1.88635,12800000.0
2009-04-06 05:48:00,1.88635,1.88635,1.88575,1.8862,40800000.0
2009-04-06 05:49:00,1.88625,1.88665,1.88625,1.8864,28800000.0
2009-04-06 05:50:00,1.8864,1.88655,1.88625,1.88625,20000000.0
2009-04-06 05:51:00,1.8862,1.8862,1.8855,1.886,79600000.0
2009-04-06 05:52:00,1.886,1.88605,1.88585,1.8859,69200000.0
2009-04-06 05:53:00,1.8861,1.8861,1.88485,1.8849,80200000.0
2009-04-06 05:54:00,1.8848,1.88535,1.88465,1.8849,88000000.0
2009-04-06 05:55:00,1.8849,1.88515,1.88485,1.885,32000000.0
2009-04-06 05:56:00,1.8848,1.8848,1.88445,1.88465,19600000.0
2009-04-06 05:57:00,1.8848,1.8851,1.88475,1.8851,32200000.0
2009-04-06 05:58:00,1.8851,1.8855,1.8851,1.88535,25000000.0
2009-04-06 05:59:00,1.8852,1.88525,1.8848,1.88495,52800000.0
2009-04-06 06:00:00,1.885,1.8852,1.8845,1.88465,96000000.0
2009-04-06 06:01:00,1.8846,1.88495,1.8843,1.88495,69400000.0
2009-04-06 06:02:00,1.88505,1.8854,1.88505,1.88535,36000000.0
2009-04-06 06:03:00,1.88525,1.8857,1.88515,1.8854,50400000.0
2009-04-06 06:04:00,1.8854,1.88685,1.8854,1.8864,105800000.0
2009-04-06 06:05:00,1.8865,1.88665,1.8861,1.88625,63200000.0
2009-04-06 06:06:00,1.88615,1.88615,1.8861,1.88615,8000000.0
2009-04-06 06:07:00,1.8862,1.8863,1.88555,1.8856,49000000.0
2009-04-06 06:08:00,1.8857,1.88615,1.8857,1.886,60000000.0
2009-04-06 06:09:00,1.886,1.8861,1.8856,1.8857,61600000.0
2009-04-06 06:10:00,1.88595,1.88625,1.88585,1.8861,33600000.0
2009-04-06 06:11:00,1.88615,1.88615,1.8855,1.88615,33600000.0
2009-04-06 06:12:00,1.88615,1.88615,1.886,1.88615,28800000.0
2009-04-06 06:13:00,1.8861,1.88615,1.8853,1.8857,30400000.0
2009-04-06 06:14:00,1.88575,1.88575,1.88515,1.8854,25800000.0
2009-04-06 06:15:00,1.88535,1.8854,1.88465,1.8851,84800000.0
2009-04-06 06:16:00,1.885,1.88575,1.8849,1.88555,45000000.0
2009-04-06 06:17:00,1.88555,1.88555,1.88495,1.88495,30400000.0
2009-04-06 06:18:00,1.885,1.885,1.8848,1.885,13600000.0
2009-04-06 06:19:00,1.88505,1.8852,1.88505,1.88515,6400000.0
2009-04-06 06:20:00,1.8852,1.8855,1.8852,1.8854,36000000.0
2009-04-06 06:21:00,1.88555,1.886,1.88535,1.8857,45600000.0
2009-04-06 06:22:00,1.8858,1.88585,1.8857,1.88575,20800000.0
2009-04-06 06:23:00,1.88575,1.886,1.8856,1.886,24800000.0
2009-04-06 06:24:00,1.88555,1.88555,1.88445,1.8851,98000000.0
2009-04-06 06:25:00,1.885,1.8851,1.88485,1.88505,32000000.0
2009-04-06 06:26:00,1.88495,1.88615,1.88495,1.88615,84400000.0
2009-04-06 06:27:00,1.8862,1.8866,1.8862,1.88625,51400000.0
2009-04-06 06:28:00,1.88625,1.8866,1.886,1.8862,85800000.0
2009-04-06 06:29:00,1.88615,1.8871,1.88605,1.88695,43200000.0
2009-04-06 06:30:00,1.88695,1.88705,1.8861,1.88635,62400000.0
2009-04-06 06:31:00,1.8864,1.8865,1.88595,1.8864,75400000.0
2009-04-06 06:32:00,1.8863,1.8867,1.8863,1.88665,47200000.0
2009-04-06 06:33:00,1.88695,1.88695,1.88645,1.8867,59000000.0
2009-04-06 06:34:00,1.8868,1.8868,1.88595,1.88655,52800000.0
2009-04-06 06:35:00,1.88655,1.88665,1.88585,1.88605,73000000.0
2009-04-06 06:36:00,1.88565,1.886,1.88565,1.8858,42400000.0
2009-04-06 06:37:00,1.88575,1.8858,1.8857,1.8858,18400000.0
2009-04-06 06:38:00,1.8858,1.88595,1.8856,1.8856,32000000.0
2009-04-06 06:39:00,1.88565,1.88635,1.88565,1.8863,37600000.0
2009-04-06 06:40:00,1.8863,1.88635,1.8859,1.88605,33600000.0
2009-04-06 06:41:00,1.88595,1.88645,1.88595,1.88635,27200000.0
2009-04-06 06:42:00,1.8863,1.88655,1.8863,1.88655,17600000.0
2009-04-06 06:43:00,1.88655,1.88665,1.88645,1.88645,17600000.0
2009-04-06 06:44:00,1.88625,1.88665,1.88625,1.8864,50600000.0
2009-04-06 06:45:00,1.88625,1.88715,1.88625,1.8866,59200000.0
2009-04-06 06:46:00,1.88675,1.8868,1.88625,1.88635,24800000.0
2009-04-06 06:47:00,1.88645,1.8865,1.88615,1.8865,45600000.0
2009-04-06 06:48:00,1.8864,1.88665,1.8863,1.8865,34400000.0
2009-04-06 06:49:00,1.8865,1.88785,1.8861,1.88785,88000000.0
2009-04-06 06:50:00,1.88785,1.88795,1.88625,1.8863,121000000.0
2009-04-06 06:51:00,1.8866,1.8867,1.8862,1.88665,31400000.0
2009-04-06 06:52:00,1.88655,1.8868,1.88615,1.88615,51200000.0
2009-04-06 06:53:00,1.88605,1.8866,1.88605,1.88625,60600000.0
2009-04-06 06:54:00,1.88625,1.88645,1.8858,1.8864,99000000.0
2009-04-06 06:55:00,1.8864,1.88645,1.88605,1.88625,34400000.0
2009-04-06 06:56:00,1.8861,1.88645,1.8859,1.8862,61600000.0
2009-04-06 06:57:00,1.88615,1.88695,1.88615,1.88665,64800000.0
2009-04-06 06:58:00,1.8867,1.88685,1.88665,1.88665,22400000.0
2009-04-06 06:59:00,1.8867,1.88675,1.88605,1.88675,60000000.0
2009-04-06 07:00:00,1.8868,1.8872,1.88665,1.88695,29800000.0
2009-04-06 07:01:00,1.88695,1.8871,1.8868,1.88695,17600000.0
2009-04-06 07:02:00,1.88705,1.8872,1.8862,1.8862,61600000.0
2009-04-06 07:03:00,1.88635,1.88715,1.88635,1.8868,52800000.0
2009-04-06 07:04:00,1.88685,1.88745,1.8868,1.88745,33600000.0
2009-04-06 07:05:00,1.88715,1.8876,1.88715,1.88745,39200000.0
2009-04-06 07:06:00,1.88745,1.8876,1.8872,1.8876,72800000.0
2009-04-06 07:07:00,1.8877,1.88795,1.88745,1.88785,52800000.0
2009-04-06 07:08:00,1.88775,1.8881,1.88765,1.88775,30400000.0
2009-04-06 07:09:00,1.88785,1.8889,1.88775,1.88845,86200000.0
2009-04-06 07:10:00,1.8885,1.8891,1.8884,1.889,66800000.0
2009-04-06 07:11:00,1.88885,1.88935,1.88865,1.88915,81000000.0
2009-04-06 07:12:00,1.88925,1.8902,1.88915,1.89005,147400000.0
2009-04-06 07:13:00,1.89005,1.8911,1.88985,1.88995,138000000.0
2009-04-06 07:14:00,1.89015,1.89015,1.88945,1.88965,46400000.0
2009-04-06 07:15:00,1.88965,1.88965,1.8886,1.8889,71600000.0
2009-04-06 07:16:00,1.8889,1.8889,1.88785,1.8882,38200000.0
2009-04-06 07:17:00,1.88855,1.88915,1.88855,1.88895,73600000.0
2009-04-06 07:18:00,1.88915,1.8902,1.889,1.8894,70000000.0
2009-04-06 07:19:00,1.88965,1.88965,1.88865,1.8887,34400000.0
2009-04-06 07:20:00,1.88875,1.8889,1.88875,1.88885,40000000.0
2009-04-06 07:21:00,1.88885,1.8891,1.8888,1.8889,35200000.0
2009-04-06 07:22:00,1.8887,1.8889,1.8885,1.8885,39800000.0
2009-04-06 07:23:00,1.8887,1.88985,1.8887,1.88935,78800000.0
2009-04-06 07:24:00,1.88935,1.88955,1.88935,1.8894,51600000.0
2009-04-06 07:25:00,1.8894,1.8903,1.8893,1.8895,94800000.0
2009-04-06 07:26:00,1.8896,1.89015,1.88945,1.8895,93000000.0
2009-04-06 07:27:00,1.88905,1.8899,1.88905,1.88955,119000000.0
2009-04-06 07:28:00,1.8897,1.8897,1.888,1.88875,130800000.0
2009-04-06 07:29:00,1.88875,1.8889,1.8885,1.8887,36000000.0
2009-04-06 07:30:00,1.8886,1.88905,1.8885,1.88875,36800000.0
2009-04-06 07:31:00,1.8889,1.88915,1.88875,1.8889,77400000.0
2009-04-06 07:32:00,1.88895,1.889,1.8889,1.8889,41600000.0
2009-04-06 07:33:00,1.88915,1.8892,1.8888,1.8888,9600000.0
2009-04-06 07:34:00,1.8888,1.8894,1.8888,1.8893,48200000.0
2009-04-06 07:35:00,1.8894,1.88965,1.8888,1.88885,66600000.0
2009-04-06 07:36:00,1.8889,1.8895,1.8888,1.88895,83800000.0
2009-04-06 07:37:00,1.88915,1.88945,1.8891,1.88945,71400000.0
2009-04-06 07:38:00,1.88945,1.8896,1.88875,1.8896,44200000.0
2009-04-06 07:39:00,1.8894,1.8897,1.8892,1.8897,52400000.0
2009-04-06 07:40:00,1.88975,1.8901,1.88975,1.89,16000000.0
2009-04-06 07:41:00,1.89015,1.89085,1.88985,1.8904,43600000.0
2009-04-06 07:42:00,1.89035,1.89035,1.88995,1.89015,25000000.0
2009-04-06 07:43:00,1.8902,1.89055,1.89015,1.89055,40800000.0
2009-04-06 07:44:00,1.89065,1.89095,1.8901,1.8905,121200000.0
2009-04-06 07:45:00,1.89035,1.8907,1.89035,1.8905,30400000.0
2009-04-06 07:46:00,1.8903,1.89055,1.88935,1.8894,99000000.0
2009-04-06 07:47:00,1.8894,1.8901,1.88905,1.88925,98400000.0
2009-04-06 07:48:00,1.88925,1.88985,1.88905,1.88955,87400000.0
2009-04-06 07:49:00,1.88965,1.8897,1.88935,1.88955,64000000.0
2009-04-06 07:50:00,1.8895,1.8896,1.88945,1.88955,73600000.0
2009-04-06 07:51:00,1.8896,1.88965,1.8884,1.8889,93800000.0
2009-04-06 07:52:00,1.88915,1.88935,1.8886,1.8892,59400000.0
2009-04-06 07:53:00,1.8892,1.8895,1.8888,1.8892,50600000.0
2009-04-06 07:54:00,1.88925,1.88925,1.88875,1.88875,43400000.0
2009-04-06 07:55:00,1.889,1.88915,1.889,1.88915,12000000.0
2009-04-06 07:56:00,1.88865,1.8893,1.88865,1.88905,58800000.0
2009-04-06 07:57:00,1.88905,1.8894,1.889,1.88915,40800000.0
2009-04-06 07:58:00,1.8891,1.88915,1.889,1.889,36800000.0
2009-04-06 07:59:00,1.88905,1.88905,1.8886,1.8887,51400000.0
2009-04-06 08:00:00,1.8886,1.8886,1.88815,1.8884,50000000.0
2009-04-06 08:01:00,1.8885,1.8894,1.8883,1.88895,82400000.0
2009-04-06 08:02:00,1.88905,1.88935,1.88855,1.8889,135000000.0
2009-04-06 08:03:00,1.8889,1.89005,1.8886,1.8895,164000000.0
2009-04-06 08:04:00,1.8897,1.89065,1.88965,1.88965,114600000.0
2009-04-06 08:05:00,1.88965,1.8905,1.88945,1.8898,171600000.0
2009-04-06 08:06:00,1.88995,1.89025,1.8888,1.88965,107200000.0
2009-04-06 08:07:00,1.8895,1.88965,1.8889,1.8891,107400000.0
2009-04-06 08:08:00,1.8891,1.8897,1.88875,1.8892,188600000.0
2009-04-06 08:09:00,1.8893,1.89065,1.8893,1.88985,133800000.0
2009-04-06 08:10:00,1.88995,1.89,1.88915,1.8893,144600000.0
2009-04-06 08:11:00,1.88925,1.88945,1.8888,1.88905,92800000.0
2009-04-06 08:12:00,1.8889,1.8894,1.8889,1.8894,72200000.0
2009-04-06 08:13:00,1.8894,1.88955,1.88915,1.88955,75200000.0
2009-04-06 08:14:00,1.88935,1.8895,1.88845,1.889,57800000.0
2009-04-06 08:15:00,1.88885,1.88885,1.88875,1.88875,22400000.0
2009-04-06 08:16:00,1.8889,1.8889,1.8886,1.88875,15200000.0
2009-04-06 08:17:00,1.8889,1.8895,1.88875,1.8893,119600000.0
2009-04-06 08:18:00,1.8892,1.88945,1.8891,1.88915,61200000.0
2009-04-06 08:19:00,1.8891,1.8893,1.8887,1.8889,71200000.0
2009-04-06 08:20:00,1.8889,1.88945,1.88805,1.88805,109200000.0
2009-04-06 08:21:00,1.88805,1.8881,1.8873,1.88765,52800000.0
2009-04-06 08:22:00,1.88755,1.88795,1.88705,1.88735,110000000.0
2009-04-06 08:23:00,1.88735,1.8877,1.88705,1.88755,102400000.0
2009-04-06 08:24:00,1.88745,1.8889,1.88735,1.8882,168000000.0
2009-04-06 08:25:00,1.8882,1.8889,1.88765,1.88775,204200000.0
2009-04-06 08:26:00,1.88775,1.88845,1.88735,1.88785,157400000.0
2009-04-06 08:27:00,1.88785,1.8884,1.88725,1.88805,96800000.0
2009-04-06 08:28:00,1.88805,1.8885,1.8874,1.8876,117800000.0
2009-04-06 08:29:00,1.88745,1.8879,1.88745,1.88755,124800000.0
2009-04-06 08:30:00,1.88755,1.88815,1.8873,1.888,134600000.0
2009-04-06 08:31:00,1.88785,1.88795,1.8871,1.8875,70800000.0
2009-04-06 08:32:00,1.8876,1.88835,1.88755,1.88815,99200000.0
2009-04-06 08:33:00,1.8882,1.8882,1.88795,1.88815,51400000.0
2009-04-06 08:34:00,1.88785,1.88785,1.88705,1.8871,133600000.0
2009-04-06 08:35:00,1.88695,1.88725,1.8866,1.88695,167800000.0
2009-04-06 08:36:00,1.88715,1.8875,1.88645,1.88725,190800000.0
2009-04-06 08:37:00,1.8871,1.8875,1.8865,1.88675,171200000.0
2009-04-06 08:38:00,1.8869,1.8871,1.8867,1.88705,106900000.0
2009-04-06 08:39:00,1.88705,1.88705,1.88605,1.8863,154200000.0
2009-04-06 08:40:00,1.8864,1.88675,1.8859,1.8867,166300000.0
2009-04-06 08:41:00,1.88675,1.88685,1.88605,1.88605,178600000.0
2009-04-06 08:42:00,1.8861,1.8865,1.886,1.8865,79000000.0
2009-04-06 08:43:00,1.88655,1.8868,1.88625,1.88645,107400000.0
2009-04-06 08:44:00,1.8865,1.8866,1.88575,1.8864,189000000.0
2009-04-06 08:45:00,1.8863,1.8866,1.886,1.88635,162800000.0
2009-04-06 08:46:00,1.88625,1.8866,1.886,1.886,88000000.0
2009-04-06 08:47:00,1.886,1.8872,1.88595,1.887,176000000.0
2009-04-06 08:48:00,1.8871,1.8871,1.88625,1.8864,136800000.0
2009-04-06 08:49:00,1.8864,1.88655,1.88555,1.8859,146200000.0
2009-04-06 08:50:00,1.88595,1.8864,1.88595,1.88615,84200000.0
2009-04-06 08:51:00,1.8861,1.8862,1.88525,1.8858,129000000.0
2009-04-06 08:52:00,1.88575,1.88695,1.88565,1.88625,234800000.0
2009-04-06 08:53:00,1.8864,1.88685,1.88585,1.88665,152400000.0
2009-04-06 08:54:00,1.8867,1.88695,1.88615,1.8864,186800000.0
2009-04-06 08:55:00,1.8864,1.8871,1.8857,1.88625,227200000.0
2009-04-06 08:56:00,1.8863,1.8873,1.8861,1.8873,207800000.0
2009-04-06 08:57:00,1.88735,1.8876,1.8869,1.88705,142800000.0
2009-04-06 08:58:00,1.88705,1.8886,1.88695,1.8881,201200000.0
2009-04-06 08:59:00,1.888,1.8883,1.88755,1.88755,98200000.0
2009-04-06 09:00:00,1.8874,1.8878,1.8869,1.887,123200000.0
2009-04-06 09:01:00,1.8871,1.8877,1.8869,1.88705,96600000.0
2009-04-06 09:02:00,1.8871,1.88755,1.8864,1.8864,232200000.0
2009-04-06 09:03:00,1.88635,1.88765,1.8863,1.88765,161400000.0
2009-04-06 09:04:00,1.88765,1.8884,1.88715,1.88805,212200000.0
2009-04-06 09:05:00,1.8882,1.8883,1.8872,1.88805,236800000.0
2009-04-06 09:06:00,1.88815,1.88835,1.88775,1.88815,183000000.0
2009-04-06 09:07:00,1.8882,1.88835,1.8878,1.88825,250200000.0
2009-04-06 09:08:00,1.8882,1.88885,1.88795,1.88845,225700000.0
2009-04-06 09:09:00,1.88845,1.88905,1.8884,1.88905,189400000.0
2009-04-06 09:10:00,1.8892,1.8898,1.88885,1.88945,194000000.0
2009-04-06 09:11:00,1.8894,1.88955,1.88885,1.88885,326000000.0
2009-04-06 09:12:00,1.8889,1.88915,1.8885,1.889,181000000.0
2009-04-06 09:13:00,1.88895,1.88925,1.88835,1.8886,289000000.0
2009-04-06 09:14:00,1.88855,1.88895,1.8879,1.88805,225200000.0
2009-04-06 09:15:00,1.88815,1.88865,1.88765,1.8886,186200000.0
2009-04-06 09:16:00,1.8886,1.88865,1.88825,1.88865,129600000.0
2009-04-06 09:17:00,1.8888,1.8891,1.8884,1.8887,315600000.0
2009-04-06 09:18:00,1.8887,1.8891,1.8884,1.88845,200600000.0
2009-04-06 09:19:00,1.8884,1.889,1.88815,1.8885,246000000.0
2009-04-06 09:20:00,1.8885,1.8888,1.88815,1.8886,194800000.0
2009-04-06 09:21:00,1.88875,1.8895,1.8886,1.8892,101400000.0
2009-04-06 09:22:00,1.8893,1.8899,1.88855,1.8893,277200000.0
2009-04-06 09:23:00,1.8894,1.88985,1.88925,1.8895,167800000.0
2009-04-06 09:24:00,1.8895,1.8902,1.8889,1.889,246200000.0
2009-04-06 09:25:00,1.88895,1.88945,1.8885,1.8894,145000000.0
2009-04-06 09:26:00,1.8891,1.88945,1.889,1.889,109400000.0
2009-04-06 09:27:00,1.88885,1.8891,1.88845,1.88875,109200000.0
2009-04-06 09:28:00,1.88875,1.889,1.8883,1.8884,161800000.0
2009-04-06 09:29:00,1.8885,1.8893,1.8883,1.8889,194600000.0
2009-04-06 09:30:00,1.8889,1.8892,1.88855,1.8891,282400000.0
2009-04-06 09:31:00,1.8891,1.8893,1.88885,1.88915,209400000.0
2009-04-06 09:32:00,1.88915,1.89005,1.8891,1.88925,175200000.0
2009-04-06 09:33:00,1.88925,1.88925,1.88815,1.8889,183400000.0
2009-04-06 09:34:00,1.889,1.88915,1.888,1.8882,138400000.0
2009-04-06 09:35:00,1.88815,1.88875,1.88795,1.8883,161800000.0
2009-04-06 09:36:00,1.88835,1.8886,1.8881,1.88825,136800000.0
2009-04-06 09:37:00,1.88835,1.8888,1.88815,1.8887,102400000.0
2009-04-06 09:38:00,1.88865,1.889,1.8884,1.88875,119400000.0
2009-04-06 09:39:00,1.88875,1.88895,1.8885,1.8887,109800000.0
2009-04-06 09:40:00,1.8887,1.8888,1.88815,1.88845,148000000.0
2009-04-06 09:41:00,1.8883,1.88855,1.8879,1.8883,111200000.0
2009-04-06 09:42:00,1.88835,1.8886,1.8878,1.88825,180400000.0
2009-04-06 09:43:00,1.88805,1.8882,1.8877,1.8881,126600000.0
2009-04-06 09:44:00,1.88815,1.88905,1.88805,1.8883,157600000.0
2009-04-06 09:45:00,1.88825,1.8887,1.888,1.8886,163000000.0
2009-04-06 09:46:00,1.88855,1.88935,1.88825,1.88915,193000000.0
2009-04-06 09:47:00,1.88945,1.89035,1.88905,1.89015,179000000.0
2009-04-06 09:48:00,1.89005,1.8901,1.88915,1.88925,176600000.0
2009-04-06 09:49:00,1.8893,1.8904,1.88855,1.88955,261400000.0
2009-04-06 09:50:00,1.88955,1.88955,1.88805,1.8883,280000000.0
2009-04-06 09:51:00,1.88835,1.88835,1.88685,1.8877,219500000.0
2009-04-06 09:52:00,1.8877,1.8883,1.8874,1.88795,237600000.0
2009-04-06 09:53:00,1.88795,1.88895,1.88765,1.8887,184000000.0
2009-04-06 09:54:00,1.88875,1.88925,1.88795,1.889,136300000.0
2009-04-06 09:55:00,1.88895,1.88895,1.8879,1.88795,194600000.0
2009-04-06 09:56:00,1.88795,1.8881,1.88765,1.88765,119400000.0
2009-04-06 09:57:00,1.88765,1.88845,1.88755,1.88815,139400000.0
2009-04-06 09:58:00,1.888,1.88835,1.88785,1.88785,116800000.0
2009-04-06 09:59:00,1.88775,1.88825,1.88775,1.88825,95800000.0
2009-04-06 10:00:00,1.88815,1.8884,1.8877,1.88805,173000000.0
2009-04-06 10:01:00,1.88805,1.8881,1.8876,1.888,122200000.0
2009-04-06 10:02:00,1.8879,1.8883,1.88735,1.88755,158400000.0
2009-04-06 10:03:00,1.88765,1.88785,1.88745,1.8876,88000000.0
2009-04-06 10:04:00,1.88765,1.8882,1.88725,1.8878,191400000.0
2009-04-06 10:05:00,1.88795,1.8884,1.8877,1.88835,76600000.0
2009-04-06 10:06:00,1.88835,1.8885,1.8879,1.8884,182000000.0
2009-04-06 10:07:00,1.88845,1.8894,1.88845,1.88895,249000000.0
2009-04-06 10:08:00,1.8892,1.8895,1.88825,1.8885,184000000.0
2009-04-06 10:09:00,1.88855,1.88955,1.8884,1.88915,164200000.0
2009-04-06 10:10:00,1.8893,1.8898,1.88915,1.8894,133600000.0
2009-04-06 10:11:00,1.8896,1.88985,1.88855,1.88965,229000000.0
2009-04-06 10:12:00,1.8895,1.89015,1.8895,1.88995,135600000.0
2009-04-06 10:13:00,1.8899,1.8902,1.88975,1.89,137000000.0
2009-04-06 10:14:00,1.89,1.89035,1.8894,1.8898,194400000.0
2009-04-06 10:15:00,1.88975,1.8903,1.88935,1.89005,173600000.0
2009-04-06 10:16:00,1.89005,1.8902,1.88975,1.8901,116400000.0
2009-04-06 10:17:00,1.8901,1.8907,1.88975,1.8903,207600000.0
2009-04-06 10:18:00,1.89025,1.89045,1.8898,1.88985,136000000.0
2009-04-06 10:19:00,1.88985,1.8909,1.88985,1.89085,116800000.0
2009-04-06 10:20:00,1.89085,1.8914,1.8906,1.8914,216400000.0
2009-04-06 10:21:00,1.8912,1.89125,1.8905,1.89095,228600000.0
2009-04-06 10:22:00,1.89095,1.89215,1.89055,1.89105,283600000.0
2009-04-06 10:23:00,1.89105,1.89185,1.89105,1.89175,147200000.0
2009-04-06 10:24:00,1.8917,1.89185,1.89125,1.8915,138400000.0
2009-04-06 10:25:00,1.8915,1.8921,1.89105,1.8921,241400000.0
2009-04-06 10:26:00,1.89215,1.8923,1.8914,1.8917,234600000.0
2009-04-06 10:27:00,1.8917,1.89175,1.89075,1.89075,172800000.0
2009-04-06 10:28:00,1.89065,1.8913,1.8906,1.8913,102200000.0
2009-04-06 10:29:00,1.89115,1.89115,1.89015,1.89025,174800000.0
2009-04-06 10:30:00,1.89025,1.8914,1.89025,1.8911,113000000.0
2009-04-06 10:31:00,1.8911,1.89195,1.89105,1.8918,172400000.0
2009-04-06 10:32:00,1.8918,1.89195,1.8912,1.89175,138000000.0
2009-04-06 10:33:00,1.89165,1.8917,1.8909,1.891,110200000.0
2009-04-06 10:34:00,1.89085,1.891,1.8903,1.89065,97800000.0
2009-04-06 10:35:00,1.89075,1.89135,1.88995,1.8904,210000000.0
2009-04-06 10:36:00,1.89035,1.8907,1.8895,1.89015,198800000.0
2009-04-06 10:37:00,1.89015,1.8914,1.88995,1.89065,166100000.0
2009-04-06 10:38:00,1.89065,1.89065,1.8898,1.88985,142600000.0
2009-04-06 10:39:00,1.88985,1.89015,1.88875,1.8889,292400000.0
2009-04-06 10:40:00,1.8888,1.8891,1.8884,1.889,128400000.0
2009-04-06 10:41:00,1.88895,1.88985,1.88835,1.8896,134600000.0
2009-04-06 10:42:00,1.88945,1.8898,1.8893,1.8894,98200000.0
2009-04-06 10:43:00,1.8895,1.8899,1.88835,1.8889,196800000.0
2009-04-06 10:44:00,1.88905,1.8897,1.8887,1.8895,145400000.0
2009-04-06 10:45:00,1.8896,1.8899,1.88935,1.88945,260000000.0
2009-04-06 10:46:00,1.8897,1.8902,1.8895,1.8896,155800000.0
2009-04-06 10:47:00,1.8897,1.89,1.88895,1.88895,160000000.0
2009-04-06 10:48:00,1.88895,1.88895,1.88825,1.8887,198000000.0
2009-04-06 10:49:00,1.88875,1.8892,1.8879,1.888,277800000.0
2009-04-06 10:50:00,1.888,1.88805,1.8875,1.8877,149600000.0
2009-04-06 10:51:00,1.8877,1.88785,1.88705,1.8872,165800000.0
2009-04-06 10:52:00,1.8873,1.8879,1.8869,1.88775,111800000.0
2009-04-06 10:53:00,1.88775,1.8882,1.8874,1.88745,118200000.0
2009-04-06 10:54:00,1.88755,1.8883,1.8875,1.88805,113400000.0
2009-04-06 10:55:00,1.888,1.8883,1.8872,1.88765,190600000.0
2009-04-06 10:56:00,1.88765,1.8881,1.88675,1.8868,238400000.0
2009-04-06 10:57:00,1.8867,1.887,1.88585,1.88615,170800000.0
2009-04-06 10:58:00,1.8862,1.8862,1.88355,1.884,200400000.0
2009-04-06 10:59:00,1.88385,1.8841,1.88305,1.88315,312000000.0
2009-04-06 11:00:00,1.88295,1.8849,1.88265,1.8849,174200000.0
2009-04-06 11:01:00,1.88505,1.88525,1.8842,1.88475,205000000.0
2009-04-06 11:02:00,1.88485,1.8852,1.88445,1.88495,241400000.0
2009-04-06 11:03:00,1.885,1.8856,1.88495,1.88535,164800000.0
2009-04-06 11:04:00,1.88525,1.8854,1.88455,1.8853,158000000.0
2009-04-06 11:05:00,1.8852,1.8855,1.8845,1.885,153800000.0
2009-04-06 11:06:00,1.885,1.885,1.88435,1.8844,132400000.0
2009-04-06 11:07:00,1.8844,1.8848,1.8844,1.8845,67600000.0
2009-04-06 11:08:00,1.8845,1.8845,1.88425,1.88425,127000000.0
2009-04-06 11:09:00,1.8844,1.8846,1.88425,1.8845,57800000.0
2009-04-06 11:10:00,1.8844,1.8851,1.8844,1.885,107600000.0
2009-04-06 11:11:00,1.88505,1.8858,1.88505,1.8857,152200000.0
2009-04-06 11:12:00,1.8856,1.88605,1.8852,1.886,114000000.0
2009-04-06 11:13:00,1.8861,1.8864,1.8857,1.8864,114800000.0
2009-04-06 11:14:00,1.88635,1.8869,1.8856,1.886,124800000.0
2009-04-06 11:15:00,1.88655,1.88655,1.8855,1.8855,145000000.0
2009-04-06 11:16:00,1.8855,1.8859,1.8855,1.88565,118000000.0
2009-04-06 11:17:00,1.8857,1.8857,1.88515,1.88525,100200000.0
2009-04-06 11:18:00,1.88535,1.88595,1.885,1.88525,126600000.0
2009-04-06 11:19:00,1.8853,1.8856,1.88475,1.88535,148800000.0
2009-04-06 11:20:00,1.8855,1.88625,1.8852,1.8858,240400000.0
2009-04-06 11:21:00,1.8858,1.8858,1.8845,1.88455,184400000.0
2009-04-06 11:22:00,1.88455,1.88455,1.8839,1.8841,97000000.0
2009-04-06 11:23:00,1.884,1.88455,1.8837,1.88455,252600000.0
2009-04-06 11:24:00,1.8846,1.8852,1.8843,1.885,163200000.0
2009-04-06 11:25:00,1.88495,1.8855,1.8846,1.8854,179800000.0
2009-04-06 11:26:00,1.8855,1.88635,1.88515,1.8859,208600000.0
2009-04-06 11:27:00,1.88585,1.88615,1.8851,1.88535,142000000.0
2009-04-06 11:28:00,1.88535,1.88585,1.8852,1.88575,231000000.0
2009-04-06 11:29:00,1.8858,1.88595,1.88535,1.88545,253800000.0
2009-04-06 11:30:00,1.8855,1.8857,1.885,1.88505,92800000.0
2009-04-06 11:31:00,1.8852,1.8861,1.8849,1.8861,107400000.0
2009-04-06 11:32:00,1.8861,1.88615,1.8846,1.8846,202800000.0
2009-04-06 11:33:00,1.8846,1.8849,1.88415,1.8843,153200000.0
2009-04-06 11:34:00,1.88435,1.8845,1.88345,1.88355,130000000.0
2009-04-06 11:35:00,1.88355,1.8841,1.88335,1.88385,193400000.0
2009-04-06 11:36:00,1.88385,1.88405,1.88315,1.88365,226200000.0
2009-04-06 11:37:00,1.88365,1.88375,1.8833,1.8834,104400000.0
2009-04-06 11:38:00,1.8833,1.88405,1.88325,1.88335,116400000.0
2009-04-06 11:39:00,1.88335,1.88375,1.883,1.88335,210400000.0
2009-04-06 11:40:00,1.88335,1.88395,1.8832,1.88365,328800000.0
2009-04-06 11:41:00,1.8836,1.88425,1.88355,1.88415,134600000.0
2009-04-06 11:42:00,1.88425,1.88455,1.8839,1.88425,91600000.0
2009-04-06 11:43:00,1.88425,1.8844,1.8839,1.88395,110400000.0
2009-04-06 11:44:00,1.884,1.8844,1.8837,1.884,140000000.0
2009-04-06 11:45:00,1.884,1.8843,1.884,1.88415,114800000.0
2009-04-06 11:46:00,1.88425,1.8847,1.884,1.88415,143600000.0
2009-04-06 11:47:00,1.88435,1.8854,1.8842,1.8854,195000000.0
2009-04-06 11:48:00,1.88505,1.88625,1.88505,1.88625,264400000.0
2009-04-06 11:49:00,1.8861,1.8862,1.8855,1.8855,140600000.0
2009-04-06 11:50:00,1.88565,1.88595,1.8853,1.8856,190000000.0
2009-04-06 11:51:00,1.88565,1.88635,1.8856,1.88605,146400000.0
2009-04-06 11:52:00,1.886,1.8864,1.88555,1.8864,171800000.0
2009-04-06 11:53:00,1.8866,1.888,1.8865,1.88765,261400000.0
2009-04-06 11:54:00,1.88765,1.88805,1.88665,1.88675,249600000.0
2009-04-06 11:55:00,1.88675,1.88685,1.886,1.88645,299200000.0
2009-04-06 11:56:00,1.88615,1.88665,1.88575,1.88615,246200000.0
2009-04-06 11:57:00,1.886,1.886,1.88545,1.8855,168800000.0
2009-04-06 11:58:00,1.88555,1.886,1.88515,1.8856,240600000.0
2009-04-06 11:59:00,1.8856,1.88665,1.8854,1.88625,256200000.0
2009-04-06 12:00:00,1.8863,1.8863,1.8856,1.88565,327200000.0
2009-04-06 12:01:00,1.8856,1.88645,1.8856,1.886,179000000.0
2009-04-06 12:02:00,1.88595,1.88625,1.88565,1.8857,242200000.0
2009-04-06 12:03:00,1.8857,1.88695,1.8856,1.88695,171400000.0
2009-04-06 12:04:00,1.88705,1.88715,1.8863,1.8863,121600000.0
2009-04-06 12:05:00,1.8865,1.8875,1.8865,1.8872,101000000.0
2009-04-06 12:06:00,1.88735,1.8874,1.8869,1.887,90400000.0
2009-04-06 12:07:00,1.88695,1.88735,1.88645,1.8872,113200000.0
2009-04-06 12:08:00,1.8874,1.8875,1.8868,1.8868,176200000.0
2009-04-06 12:09:00,1.8868,1.88745,1.8867,1.8871,146400000.0
2009-04-06 12:10:00,1.887,1.8873,1.8863,1.88695,187200000.0
2009-04-06 12:11:00,1.88695,1.887,1.88615,1.8863,185000000.0
2009-04-06 12:12:00,1.8864,1.88685,1.88635,1.88635,63400000.0
2009-04-06 12:13:00,1.8863,1.88665,1.8863,1.88635,120000000.0
2009-04-06 12:14:00,1.88635,1.8866,1.88595,1.8861,115200000.0
2009-04-06 12:15:00,1.88605,1.8862,1.8856,1.8859,114400000.0
2009-04-06 12:16:00,1.886,1.8861,1.8854,1.88575,151400000.0
2009-04-06 12:17:00,1.88575,1.8865,1.88555,1.8861,156400000.0
2009-04-06 12:18:00,1.886,1.8863,1.8858,1.88585,89200000.0
2009-04-06 12:19:00,1.88575,1.88655,1.8855,1.8865,99800000.0
2009-04-06 12:20:00,1.88635,1.88635,1.88545,1.88545,57800000.0
2009-04-06 12:21:00,1.8856,1.8856,1.8853,1.8855,147000000.0
2009-04-06 12:22:00,1.8855,1.8857,1.8852,1.88545,122200000.0
2009-04-06 12:23:00,1.88545,1.88545,1.88455,1.885,120400000.0
2009-04-06 12:24:00,1.8851,1.8858,1.8847,1.8853,270600000.0
2009-04-06 12:25:00,1.8854,1.8854,1.8849,1.8853,109000000.0
2009-04-06 12:26:00,1.88515,1.8852,1.885,1.88505,36800000.0
2009-04-06 12:27:00,1.88515,1.88565,1.88505,1.8855,104400000.0
2009-04-06 12:28:00,1.8854,1.88565,1.88535,1.8855,70400000.0
2009-04-06 12:29:00,1.8855,1.886,1.8855,1.8858,73000000.0
2009-04-06 12:30:00,1.8858,1.8858,1.8852,1.88535,61800000.0
2009-04-06 12:31:00,1.88535,1.886,1.88525,1.8855,96800000.0
2009-04-06 12:32:00,1.8856,1.8859,1.8856,1.88575,54600000.0
2009-04-06 12:33:00,1.88575,1.886,1.8857,1.88595,46000000.0
2009-04-06 12:34:00,1.88595,1.88595,1.8858,1.88585,16000000.0
2009-04-06 12:35:00,1.88585,1.8868,1.8858,1.88645,112000000.0
2009-04-06 12:36:00,1.8865,1.8869,1.88625,1.88685,115000000.0
2009-04-06 12:37:00,1.88695,1.8871,1.8868,1.88685,79600000.0
2009-04-06 12:38:00,1.88685,1.88705,1.88635,1.88685,170600000.0
2009-04-06 12:39:00,1.88685,1.88745,1.88675,1.88735,139600000.0
2009-04-06 12:40:00,1.8873,1.88755,1.88715,1.88725,60800000.0
2009-04-06 12:41:00,1.88725,1.88755,1.8871,1.8872,129800000.0
2009-04-06 12:42:00,1.88735,1.8875,1.88695,1.8873,117200000.0
2009-04-06 12:43:00,1.88735,1.8875,1.88655,1.88655,190400000.0
2009-04-06 12:44:00,1.8866,1.8875,1.8858,1.88745,195200000.0
2009-04-06 12:45:00,1.8875,1.8875,1.88705,1.88705,94600000.0
2009-04-06 12:46:00,1.88705,1.88705,1.88625,1.88625,206400000.0
2009-04-06 12:47:00,1.88635,1.8867,1.88615,1.8865,150400000.0
2009-04-06 12:48:00,1.88655,1.88655,1.88615,1.8862,98800000.0
2009-04-06 12:49:00,1.8862,1.88695,1.8861,1.88695,105200000.0
2009-04-06 12:50:00,1.88705,1.888,1.8869,1.88755,223200000.0
2009-04-06 12:51:00,1.88765,1.88785,1.8871,1.8878,147200000.0
2009-04-06 12:52:00,1.8878,1.888,1.8874,1.88785,99200000.0
2009-04-06 12:53:00,1.88795,1.88805,1.8878,1.88785,67200000.0
2009-04-06 12:54:00,1.88785,1.8884,1.8875,1.8884,143200000.0
2009-04-06 12:55:00,1.8886,1.88875,1.888,1.88805,158800000.0
2009-04-06 12:56:00,1.88795,1.8883,1.88775,1.88805,147800000.0
2009-04-06 12:57:00,1.88805,1.8881,1.88785,1.888,106400000.0
2009-04-06 12:58:00,1.888,1.88875,1.88795,1.88855,172800000.0
2009-04-06 12:59:00,1.88855,1.8888,1.8878,1.88795,127800000.0
2009-04-06 13:00:00,1.88795,1.88815,1.88755,1.8877,86000000.0
2009-04-06 13:01:00,1.8877,1.88825,1.8876,1.88795,95400000.0
2009-04-06 13:02:00,1.888,1.8885,1.88775,1.8882,69000000.0
2009-04-06 13:03:00,1.88825,1.8884,1.8876,1.8882,176000000.0
2009-04-06 13:04:00,1.8881,1.88875,1.8879,1.8886,145000000.0
2009-04-06 13:05:00,1.88865,1.88915,1.88835,1.88865,133800000.0
2009-04-06 13:06:00,1.8886,1.88885,1.8884,1.88855,211000000.0
2009-04-06 13:07:00,1.88855,1.88885,1.88855,1.8888,153600000.0
2009-04-06 13:08:00,1.8888,1.88935,1.8887,1.8891,181600000.0
2009-04-06 13:09:00,1.88905,1.8893,1.88855,1.88875,142800000.0
2009-04-06 13:10:00,1.8888,1.88895,1.88825,1.8883,126000000.0
2009-04-06 13:11:00,1.8883,1.8883,1.8876,1.88765,181600000.0
2009-04-06 13:12:00,1.88765,1.88775,1.88715,1.88715,158000000.0
2009-04-06 13:13:00,1.8872,1.88785,1.8871,1.8876,128800000.0
2009-04-06 13:14:00,1.8877,1.8881,1.8876,1.888,117200000.0
2009-04-06 13:15:00,1.8881,1.8883,1.888,1.8882,149000000.0
2009-04-06 13:16:00,1.8882,1.8885,1.8882,1.88835,129400000.0
2009-04-06 13:17:00,1.88845,1.8885,1.8879,1.8879,84600000.0
2009-04-06 13:18:00,1.8878,1.8886,1.8878,1.8884,183400000.0
2009-04-06 13:19:00,1.88895,1.8891,1.8882,1.8886,73800000.0
2009-04-06 13:20:00,1.8886,1.88885,1.8884,1.88845,116200000.0
2009-04-06 13:21:00,1.8886,1.8892,1.8886,1.8887,75600000.0
2009-04-06 13:22:00,1.8887,1.889,1.8887,1.88885,74800000.0
2009-04-06 13:23:00,1.88895,1.8892,1.88865,1.88905,120200000.0
2009-04-06 13:24:00,1.88905,1.8891,1.88875,1.88885,72200000.0
2009-04-06 13:25:00,1.8889,1.889,1.88855,1.88895,83400000.0
2009-04-06 13:26:00,1.88895,1.88905,1.8888,1.88885,51400000.0
2009-04-06 13:27:00,1.8888,1.8889,1.88855,1.88875,48800000.0
2009-04-06 13:28:00,1.8887,1.88885,1.8885,1.8885,82400000.0
2009-04-06 13:29:00,1.8891,1.8893,1.8886,1.88925,81800000.0
2009-04-06 13:30:00,1.8893,1.88945,1.88875,1.88945,101400000.0
2009-04-06 13:31:00,1.8895,1.8895,1.889,1.8894,86000000.0
2009-04-06 13:32:00,1.8894,1.89005,1.8893,1.8899,121000000.0
2009-04-06 13:33:00,1.88985,1.892,1.88935,1.89185,214200000.0
2009-04-06 13:34:00,1.89215,1.89295,1.89135,1.89285,256800000.0
2009-04-06 13:35:00,1.8929,1.89405,1.8929,1.89385,234600000.0
2009-04-06 13:36:00,1.89375,1.89405,1.89345,1.89395,141600000.0
2009-04-06 13:37:00,1.89395,1.894,1.89255,1.8927,206800000.0
2009-04-06 13:38:00,1.8927,1.8927,1.8906,1.8906,199500000.0
2009-04-06 13:39:00,1.8909,1.8909,1.89025,1.8906,129600000.0
2009-04-06 13:40:00,1.89055,1.89235,1.8904,1.89235,137600000.0
2009-04-06 13:41:00,1.89235,1.8931,1.89195,1.89215,177800000.0
2009-04-06 13:42:00,1.89215,1.8927,1.8917,1.89205,142400000.0
2009-04-06 13:43:00,1.8921,1.893,1.89205,1.893,82800000.0
2009-04-06 13:44:00,1.89315,1.8933,1.8926,1.89315,160800000.0
2009-04-06 13:45:00,1.8933,1.8935,1.8929,1.89325,131200000.0
2009-04-06 13:46:00,1.8933,1.89365,1.89305,1.89325,71800000.0
2009-04-06 13:47:00,1.8933,1.89355,1.89195,1.8922,141000000.0
2009-04-06 13:48:00,1.8922,1.89235,1.89155,1.892,104000000.0
2009-04-06 13:49:00,1.8919,1.89295,1.89185,1.8929,202200000.0
2009-04-06 13:50:00,1.89295,1.89295,1.89255,1.89275,62600000.0
2009-04-06 13:51:00,1.89265,1.8932,1.8922,1.893,163200000.0
2009-04-06 13:52:00,1.8931,1.8932,1.8918,1.8921,236400000.0
2009-04-06 13:53:00,1.89195,1.89225,1.89145,1.89185,134400000.0
2009-04-06 13:54:00,1.89205,1.8922,1.8916,1.8918,98800000.0
2009-04-06 13:55:00,1.89185,1.8919,1.8906,1.8909,239000000.0
2009-04-06 13:56:00,1.891,1.8917,1.89085,1.8917,242600000.0
2009-04-06 13:57:00,1.89165,1.89275,1.89165,1.89265,197400000.0
2009-04-06 13:58:00,1.89275,1.893,1.8927,1.89285,84800000.0
2009-04-06 13:59:00,1.8928,1.8935,1.89275,1.8931,129800000.0
2009-04-06 14:00:00,1.8931,1.8936,1.893,1.8934,179800000.0
2009-04-06 14:01:00,1.8934,1.8935,1.89225,1.8928,175600000.0
2009-04-06 14:02:00,1.8928,1.8934,1.8913,1.8916,176800000.0
2009-04-06 14:03:00,1.8916,1.89255,1.89075,1.8908,263500000.0
2009-04-06 14:04:00,1.89075,1.8915,1.8907,1.8912,149500000.0
2009-04-06 14:05:00,1.89105,1.89115,1.89055,1.89075,95600000.0
2009-04-06 14:06:00,1.89085,1.8919,1.89085,1.89145,169200000.0
2009-04-06 14:07:00,1.8914,1.89235,1.89115,1.8915,182200000.0
2009-04-06 14:08:00,1.89175,1.89235,1.89135,1.89225,122600000.0
2009-04-06 14:09:00,1.89185,1.8926,1.89175,1.89215,173000000.0
2009-04-06 14:10:00,1.8922,1.8928,1.8921,1.89265,181600000.0
2009-04-06 14:11:00,1.89265,1.8932,1.8924,1.8931,105400000.0
2009-04-06 14:12:00,1.8931,1.89365,1.893,1.89365,110800000.0
2009-04-06 14:13:00,1.8937,1.8941,1.8932,1.89335,145600000.0
2009-04-06 14:14:00,1.89335,1.89535,1.89315,1.8948,233000000.0
2009-04-06 14:15:00,1.8948,1.89585,1.8945,1.89455,238400000.0
2009-04-06 14:16:00,1.89455,1.8951,1.8937,1.89375,214200000.0
2009-04-06 14:17:00,1.8939,1.89445,1.89385,1.89405,140600000.0
2009-04-06 14:18:00,1.89405,1.89445,1.894,1.89415,147800000.0
2009-04-06 14:19:00,1.8938,1.89475,1.8936,1.8944,214000000.0
2009-04-06 14:20:00,1.8943,1.89445,1.89395,1.89435,114000000.0
2009-04-06 14:21:00,1.89435,1.89435,1.89325,1.89325,201600000.0
2009-04-06 14:22:00,1.89325,1.8934,1.8925,1.8928,198400000.0
2009-04-06 14:23:00,1.89275,1.89445,1.8927,1.8941,219000000.0
2009-04-06 14:24:00,1.8941,1.89505,1.894,1.89475,147000000.0
2009-04-06 14:25:00,1.89475,1.89605,1.8947,1.8959,190200000.0
2009-04-06 14:26:00,1.89585,1.896,1.8947,1.8953,185600000.0
2009-04-06 14:27:00,1.89535,1.8958,1.895,1.8955,171000000.0
2009-04-06 14:28:00,1.8955,1.89565,1.89465,1.89535,145800000.0
2009-04-06 14:29:00,1.89535,1.89605,1.8952,1.8956,138400000.0
2009-04-06 14:30:00,1.8956,1.8979,1.8955,1.8974,251200000.0
2009-04-06 14:31:00,1.89745,1.8989,1.8967,1.8981,220000000.0
2009-04-06 14:32:00,1.89775,1.89845,1.8969,1.8972,171400000.0
2009-04-06 14:33:00,1.89735,1.8977,1.89695,1.8974,224800000.0
2009-04-06 14:34:00,1.8974,1.8977,1.89675,1.8968,171800000.0
2009-04-06 14:35:00,1.8968,1.89715,1.8961,1.8966,177000000.0
2009-04-06 14:36:00,1.89675,1.8969,1.8959,1.896,192600000.0
2009-04-06 14:37:00,1.89615,1.8963,1.89575,1.8961,153600000.0
2009-04-06 14:38:00,1.89605,1.89605,1.8952,1.89555,201400000.0
2009-04-06 14:39:00,1.8955,1.8957,1.89475,1.89545,160000000.0
2009-04-06 14:40:00,1.8954,1.8956,1.8951,1.8954,149800000.0
2009-04-06 14:41:00,1.8954,1.8955,1.89475,1.8951,148400000.0
2009-04-06 14:42:00,1.8951,1.896,1.8949,1.8957,81200000.0
2009-04-06 14:43:00,1.8957,1.8963,1.8956,1.89585,68800000.0
2009-04-06 14:44:00,1.89595,1.89635,1.8959,1.8963,93200000.0
2009-04-06 14:45:00,1.8963,1.8963,1.89545,1.8958,90400000.0
2009-04-06 14:46:00,1.8958,1.89605,1.895,1.89595,52400000.0
2009-04-06 14:47:00,1.8956,1.8956,1.8941,1.89475,159800000.0
2009-04-06 14:48:00,1.89475,1.89475,1.89415,1.89435,85800000.0
2009-04-06 14:49:00,1.89425,1.89475,1.8942,1.89435,76000000.0
2009-04-06 14:50:00,1.89435,1.89435,1.89375,1.894,111800000.0
2009-04-06 14:51:00,1.8939,1.89445,1.8933,1.89335,255800000.0
2009-04-06 14:52:00,1.89335,1.8936,1.89275,1.8933,176400000.0
2009-04-06 14:53:00,1.89325,1.8936,1.89305,1.8931,167600000.0
2009-04-06 14:54:00,1.89305,1.8935,1.89255,1.8933,135800000.0
2009-04-06 14:55:00,1.8931,1.8939,1.89285,1.89385,89000000.0
2009-04-06 14:56:00,1.89385,1.89385,1.8927,1.89305,168000000.0
2009-04-06 14:57:00,1.89305,1.8934,1.8927,1.8933,198400000.0
2009-04-06 14:58:00,1.89335,1.8939,1.89295,1.8934,197200000.0
2009-04-06 14:59:00,1.8934,1.89395,1.89255,1.8927,225400000.0
2009-04-06 15:00:00,1.89275,1.89355,1.89245,1.8927,170600000.0
2009-04-06 15:01:00,1.8925,1.8943,1.89205,1.8939,242400000.0
2009-04-06 15:02:00,1.8938,1.89435,1.8931,1.8935,203200000.0
2009-04-06 15:03:00,1.8934,1.89395,1.89325,1.8936,155400000.0
2009-04-06 15:04:00,1.89345,1.8946,1.8932,1.8942,240600000.0
2009-04-06 15:05:00,1.8944,1.89475,1.89415,1.89415,156600000.0
2009-04-06 15:06:00,1.89405,1.89405,1.8934,1.894,165600000.0
2009-04-06 15:07:00,1.89395,1.89475,1.89385,1.8945,134200000.0
2009-04-06 15:08:00,1.89455,1.895,1.8943,1.8947,221000000.0
2009-04-06 15:09:00,1.8949,1.8954,1.89425,1.8954,148200000.0
2009-04-06 15:10:00,1.89545,1.8963,1.8949,1.89595,213400000.0
2009-04-06 15:11:00,1.89585,1.8962,1.8951,1.89545,179200000.0
2009-04-06 15:12:00,1.89565,1.89565,1.89455,1.89495,235000000.0
2009-04-06 15:13:00,1.895,1.89515,1.8942,1.8948,157200000.0
2009-04-06 15:14:00,1.8949,1.89525,1.89435,1.895,174400000.0
2009-04-06 15:15:00,1.895,1.8954,1.89395,1.8941,213200000.0
2009-04-06 15:16:00,1.8942,1.89505,1.8934,1.8934,214600000.0
2009-04-06 15:17:00,1.8933,1.8938,1.8931,1.8937,154600000.0
2009-04-06 15:18:00,1.8937,1.89385,1.8928,1.89385,197600000.0
2009-04-06 15:19:00,1.89395,1.89435,1.8933,1.89355,176000000.0
2009-04-06 15:20:00,1.89345,1.8935,1.8928,1.8933,156200000.0
2009-04-06 15:21:00,1.8932,1.8932,1.89205,1.8924,207400000.0
2009-04-06 15:22:00,1.8924,1.89285,1.89235,1.89255,150000000.0
2009-04-06 15:23:00,1.89255,1.89255,1.89205,1.8922,170600000.0
2009-04-06 15:24:00,1.8923,1.893,1.892,1.89255,162600000.0
2009-04-06 15:25:00,1.8927,1.8938,1.89205,1.8938,242600000.0
2009-04-06 15:26:00,1.8938,1.89385,1.89255,1.8926,195200000.0
2009-04-06 15:27:00,1.89265,1.893,1.8926,1.89295,98800000.0
2009-04-06 15:28:00,1.89275,1.89385,1.8926,1.8938,207600000.0
2009-04-06 15:29:00,1.8937,1.89415,1.89315,1.89375,297400000.0
2009-04-06 15:30:00,1.8937,1.8939,1.89335,1.8938,248000000.0
2009-04-06 15:31:00,1.89375,1.8943,1.8934,1.8938,350200000.0
2009-04-06 15:32:00,1.8938,1.894,1.89285,1.894,277400000.0
2009-04-06 15:33:00,1.89395,1.8947,1.89325,1.89425,211400000.0
2009-04-06 15:34:00,1.8944,1.8947,1.8932,1.8947,302200000.0
2009-04-06 15:35:00,1.8946,1.8954,1.89345,1.8953,299200000.0
2009-04-06 15:36:00,1.89525,1.8959,1.89475,1.89515,316000000.0
2009-04-06 15:37:00,1.8952,1.8957,1.89455,1.89545,259800000.0
2009-04-06 15:38:00,1.89545,1.89555,1.894,1.89495,208000000.0
2009-04-06 15:39:00,1.8952,1.89525,1.8942,1.89435,223800000.0
2009-04-06 15:40:00,1.89435,1.89585,1.8942,1.89585,279600000.0
2009-04-06 15:41:00,1.89575,1.89685,1.89535,1.89655,201800000.0
2009-04-06 15:42:00,1.8964,1.8965,1.8956,1.89635,246000000.0
2009-04-06 15:43:00,1.8966,1.8971,1.8952,1.8958,360200000.0
2009-04-06 15:44:00,1.8959,1.89675,1.8957,1.8959,257000000.0
2009-04-06 15:45:00,1.89595,1.8966,1.89545,1.89615,276600000.0
2009-04-06 15:46:00,1.89615,1.89695,1.8951,1.89555,383800000.0
2009-04-06 15:47:00,1.89555,1.89555,1.8948,1.895,301000000.0
2009-04-06 15:48:00,1.8951,1.8953,1.89435,1.8953,276600000.0
2009-04-06 15:49:00,1.89545,1.8963,1.89495,1.89605,159600000.0
2009-04-06 15:50:00,1.896,1.8962,1.89545,1.8956,229200000.0
2009-04-06 15:51:00,1.89555,1.8957,1.8947,1.8947,179800000.0
2009-04-06 15:52:00,1.8948,1.8949,1.894,1.89455,183600000.0
2009-04-06 15:53:00,1.8947,1.8959,1.89445,1.89535,181800000.0
2009-04-06 15:54:00,1.8954,1.8954,1.89465,1.89505,260800000.0
2009-04-06 15:55:00,1.89505,1.89535,1.89465,1.89525,298600000.0
2009-04-06 15:56:00,1.8954,1.89545,1.89305,1.89305,201200000.0
2009-04-06 15:57:00,1.8932,1.89405,1.89305,1.89355,128400000.0
2009-04-06 15:58:00,1.8935,1.89395,1.8927,1.89285,231200000.0
2009-04-06 15:59:00,1.8928,1.8928,1.89185,1.89185,199600000.0
2009-04-06 16:00:00,1.8919,1.89235,1.8916,1.89205,202400000.0
2009-04-06 16:01:00,1.89215,1.89255,1.89145,1.8922,242600000.0
2009-04-06 16:02:00,1.8922,1.8924,1.8912,1.89195,322200000.0
2009-04-06 16:03:00,1.89195,1.89235,1.89145,1.8919,240000000.0
2009-04-06 16:04:00,1.8919,1.89205,1.89015,1.89045,240400000.0
2009-04-06 16:05:00,1.89035,1.89125,1.8899,1.89115,169400000.0
2009-04-06 16:06:00,1.89115,1.89255,1.8909,1.89215,277200000.0
2009-04-06 16:07:00,1.8922,1.8924,1.89125,1.8918,260600000.0
2009-04-06 16:08:00,1.8919,1.89205,1.8907,1.891,267800000.0
2009-04-06 16:09:00,1.891,1.8911,1.8894,1.8898,233800000.0
2009-04-06 16:10:00,1.8899,1.89035,1.8895,1.8899,182200000.0
2009-04-06 16:11:00,1.8899,1.89045,1.88965,1.88975,195200000.0
2009-04-06 16:12:00,1.8899,1.8903,1.8893,1.88955,150200000.0
2009-04-06 16:13:00,1.88955,1.88975,1.8889,1.8894,281200000.0
2009-04-06 16:14:00,1.88945,1.88985,1.889,1.8897,197800000.0
2009-04-06 16:15:00,1.8897,1.89075,1.8896,1.89075,219600000.0
2009-04-06 16:16:00,1.8905,1.8907,1.8895,1.8902,214400000.0
2009-04-06 16:17:00,1.8903,1.8903,1.88855,1.88875,240000000.0
2009-04-06 16:18:00,1.8888,1.89005,1.88845,1.889,254800000.0
2009-04-06 16:19:00,1.889,1.8893,1.8884,1.88885,197000000.0
2009-04-06 16:20:00,1.8887,1.8897,1.8887,1.8893,159200000.0
2009-04-06 16:21:00,1.88935,1.8901,1.889,1.8899,204600000.0
2009-04-06 16:22:00,1.88995,1.8903,1.88955,1.8899,175800000.0
2009-04-06 16:23:00,1.8898,1.89005,1.8886,1.88925,219400000.0
2009-04-06 16:24:00,1.88925,1.89005,1.88875,1.88885,231800000.0
2009-04-06 16:25:00,1.88895,1.8894,1.8879,1.888,244200000.0
2009-04-06 16:26:00,1.88785,1.8883,1.8867,1.88715,302200000.0
2009-04-06 16:27:00,1.88715,1.8884,1.88715,1.8882,266200000.0
2009-04-06 16:28:00,1.88805,1.8885,1.88785,1.88825,227800000.0
2009-04-06 16:29:00,1.8883,1.8897,1.88815,1.88925,171200000.0
2009-04-06 16:30:00,1.8893,1.891,1.88925,1.8908,220800000.0
2009-04-06 16:31:00,1.8908,1.89095,1.88955,1.8903,252400000.0
2009-04-06 16:32:00,1.89035,1.8904,1.88945,1.8898,218400000.0
2009-04-06 16:33:00,1.8898,1.8899,1.88935,1.8896,166800000.0
2009-04-06 16:34:00,1.8896,1.89,1.88845,1.88905,260200000.0
2009-04-06 16:35:00,1.88905,1.88915,1.88815,1.8885,251200000.0
2009-04-06 16:36:00,1.8886,1.8889,1.8883,1.8887,337600000.0
2009-04-06 16:37:00,1.8889,1.88975,1.88845,1.88865,336800000.0
2009-04-06 16:38:00,1.8886,1.88875,1.88795,1.8881,222400000.0
2009-04-06 16:39:00,1.8881,1.88885,1.88805,1.8887,243600000.0
2009-04-06 16:40:00,1.8887,1.88895,1.8874,1.8876,264800000.0
2009-04-06 16:41:00,1.8876,1.8876,1.8866,1.8871,235600000.0
2009-04-06 16:42:00,1.88735,1.88745,1.88625,1.88655,188800000.0
2009-04-06 16:43:00,1.88655,1.88685,1.8856,1.88595,212600000.0
2009-04-06 16:44:00,1.8862,1.88675,1.88605,1.8862,164800000.0
2009-04-06 16:45:00,1.88615,1.88725,1.88615,1.88635,203600000.0
2009-04-06 16:46:00,1.8864,1.8878,1.8864,1.887,167200000.0
2009-04-06 16:47:00,1.8869,1.8869,1.88575,1.8862,198800000.0
2009-04-06 16:48:00,1.8863,1.88645,1.88565,1.8861,198200000.0
2009-04-06 16:49:00,1.88605,1.8864,1.8857,1.8858,208800000.0
2009-04-06 16:50:00,1.8858,1.8862,1.8849,1.88545,225600000.0
2009-04-06 16:51:00,1.88545,1.88675,1.88535,1.88595,225000000.0
2009-04-06 16:52:00,1.88585,1.88595,1.8851,1.8854,120800000.0
2009-04-06 16:53:00,1.8854,1.8856,1.88445,1.8845,219800000.0
2009-04-06 16:54:00,1.88455,1.88455,1.8837,1.88405,192000000.0
2009-04-06 16:55:00,1.88395,1.8847,1.88385,1.88405,160000000.0
2009-04-06 16:56:00,1.88405,1.8844,1.88375,1.884,159200000.0
2009-04-06 16:57:00,1.88415,1.88435,1.8832,1.8835,209600000.0
2009-04-06 16:58:00,1.88345,1.8844,1.8832,1.88425,183400000.0
2009-04-06 16:59:00,1.88425,1.88805,1.88415,1.8866,271300000.0
2009-04-06 17:00:00,1.88625,1.8873,1.88615,1.8873,246400000.0
2009-04-06 17:01:00,1.8873,1.8881,1.88665,1.88665,266000000.0
2009-04-06 17:02:00,1.8868,1.8872,1.8857,1.8857,254800000.0
2009-04-06 17:03:00,1.88565,1.88705,1.8855,1.88655,273800000.0
2009-04-06 17:04:00,1.88675,1.88675,1.88595,1.88595,154400000.0
2009-04-06 17:05:00,1.8858,1.88785,1.88565,1.88765,227400000.0
2009-04-06 17:06:00,1.88765,1.88785,1.88675,1.88735,291200000.0
2009-04-06 17:07:00,1.8872,1.8876,1.88665,1.88705,284000000.0
2009-04-06 17:08:00,1.88695,1.887,1.8864,1.8867,202600000.0
2009-04-06 17:09:00,1.8867,1.8868,1.88555,1.88555,189400000.0
2009-04-06 17:10:00,1.8856,1.88595,1.88525,1.8859,188200000.0
2009-04-06 17:11:00,1.8861,1.8862,1.8852,1.8856,220000000.0
2009-04-06 17:12:00,1.88565,1.88645,1.88535,1.886,226000000.0
2009-04-06 17:13:00,1.88585,1.88645,1.8857,1.88585,282800000.0
2009-04-06 17:14:00,1.8857,1.88775,1.8857,1.88685,301600000.0
2009-04-06 17:15:00,1.8869,1.88745,1.8861,1.88695,275800000.0
2009-04-06 17:16:00,1.88715,1.8872,1.88495,1.88535,266600000.0
2009-04-06 17:17:00,1.88535,1.8859,1.88485,1.88485,306400000.0
2009-04-06 17:18:00,1.88475,1.88475,1.88335,1.8837,252800000.0
2009-04-06 17:19:00,1.88375,1.88415,1.88305,1.88415,212800000.0
2009-04-06 17:20:00,1.88415,1.88435,1.88325,1.8836,209200000.0
2009-04-06 17:21:00,1.8836,1.88455,1.88345,1.88365,188000000.0
2009-04-06 17:22:00,1.88365,1.8845,1.8833,1.88415,178000000.0
2009-04-06 17:23:00,1.88415,1.88465,1.8835,1.8839,217200000.0
2009-04-06 17:24:00,1.88375,1.88445,1.88375,1.8843,175800000.0
2009-04-06 17:25:00,1.8843,1.8845,1.8837,1.88395,195200000.0
2009-04-06 17:26:00,1.88405,1.88405,1.8835,1.88375,206400000.0
2009-04-06 17:27:00,1.88375,1.88375,1.8823,1.88325,156400000.0
2009-04-06 17:28:00,1.88325,1.8841,1.8831,1.8832,155200000.0
2009-04-06 17:29:00,1.88315,1.884,1.88315,1.8837,154200000.0
2009-04-06 17:30:00,1.88365,1.88375,1.8823,1.883,241800000.0
2009-04-06 17:31:00,1.8831,1.88345,1.88235,1.88305,161600000.0
2009-04-06 17:32:00,1.8831,1.8831,1.88235,1.8826,128400000.0
2009-04-06 17:33:00,1.8826,1.88305,1.88125,1.88225,192000000.0
2009-04-06 17:34:00,1.8822,1.8824,1.88195,1.882,116400000.0
2009-04-06 17:35:00,1.88205,1.8823,1.88145,1.88195,178000000.0
2009-04-06 17:36:00,1.88185,1.88205,1.8815,1.8818,160800000.0
2009-04-06 17:37:00,1.88175,1.88285,1.88175,1.8826,190800000.0
2009-04-06 17:38:00,1.8826,1.8834,1.88235,1.8825,206600000.0
2009-04-06 17:39:00,1.8827,1.8833,1.8824,1.8833,115200000.0
2009-04-06 17:40:00,1.8832,1.88345,1.88285,1.88315,187200000.0
2009-04-06 17:41:00,1.88325,1.88335,1.88265,1.88285,208400000.0
2009-04-06 17:42:00,1.88285,1.883,1.8824,1.8829,250200000.0
2009-04-06 17:43:00,1.88295,1.8845,1.8829,1.8836,296600000.0
2009-04-06 17:44:00,1.8836,1.88455,1.88305,1.8845,210600000.0
2009-04-06 17:45:00,1.88445,1.8847,1.88395,1.88455,236800000.0
2009-04-06 17:46:00,1.88455,1.885,1.88315,1.88315,161600000.0
2009-04-06 17:47:00,1.8832,1.88345,1.8829,1.8831,141600000.0
2009-04-06 17:48:00,1.88325,1.88375,1.8832,1.8834,116000000.0
2009-04-06 17:49:00,1.8834,1.8842,1.8834,1.8838,136000000.0
2009-04-06 17:50:00,1.8838,1.8842,1.8837,1.884,162600000.0
2009-04-06 17:51:00,1.88405,1.885,1.88365,1.88485,287800000.0
2009-04-06 17:52:00,1.88485,1.88485,1.88285,1.88305,305800000.0
2009-04-06 17:53:00,1.88305,1.8833,1.8823,1.88255,239600000.0
2009-04-06 17:54:00,1.8828,1.88325,1.8822,1.88265,121000000.0
2009-04-06 17:55:00,1.8827,1.8835,1.88255,1.8832,143200000.0
2009-04-06 17:56:00,1.88325,1.8833,1.88275,1.883,146200000.0
2009-04-06 17:57:00,1.883,1.8834,1.88225,1.88275,220400000.0
2009-04-06 17:58:00,1.8828,1.88295,1.88195,1.88295,253200000.0
2009-04-06 17:59:00,1.8829,1.88385,1.8818,1.8819,159600000.0
2009-04-06 18:00:00,1.88195,1.88305,1.88195,1.88195,121600000.0
2009-04-06 18:01:00,1.8821,1.88235,1.8814,1.88205,163600000.0
2009-04-06 18:02:00,1.88215,1.88335,1.88195,1.8827,232000000.0
2009-04-06 18:03:00,1.8826,1.8848,1.88245,1.88395,216200000.0
2009-04-06 18:04:00,1.88385,1.88475,1.8837,1.88475,230400000.0
2009-04-06 18:05:00,1.88475,1.88475,1.88375,1.8839,219200000.0
2009-04-06 18:06:00,1.88385,1.8843,1.8836,1.88395,135600000.0
2009-04-06 18:07:00,1.88425,1.88435,1.88375,1.88395,94400000.0
2009-04-06 18:08:00,1.8839,1.8841,1.88365,1.88395,48000000.0
2009-04-06 18:09:00,1.884,1.88445,1.88395,1.88445,56800000.0
2009-04-06 18:10:00,1.88445,1.88475,1.8838,1.8838,121200000.0
2009-04-06 18:11:00,1.88395,1.8844,1.88315,1.88375,152400000.0
2009-04-06 18:12:00,1.88385,1.88475,1.8838,1.88385,119200000.0
2009-04-06 18:13:00,1.8839,1.88465,1.88375,1.88435,123000000.0
2009-04-06 18:14:00,1.88435,1.8851,1.8842,1.8848,118600000.0
2009-04-06 18:15:00,1.88465,1.88505,1.8829,1.88345,157800000.0
2009-04-06 18:16:00,1.88355,1.88405,1.8829,1.88345,149200000.0
2009-04-06 18:17:00,1.8835,1.8838,1.8833,1.8837,28800000.0
2009-04-06 18:18:00,1.8837,1.8842,1.88335,1.88395,62600000.0
2009-04-06 18:19:00,1.88385,1.88455,1.88365,1.8844,185000000.0
2009-04-06 18:20:00,1.88445,1.8855,1.88445,1.8845,135600000.0
2009-04-06 18:21:00,1.88435,1.88465,1.8841,1.88435,212000000.0
2009-04-06 18:22:00,1.88435,1.8847,1.88415,1.88435,90400000.0
2009-04-06 18:23:00,1.88425,1.88495,1.88425,1.88485,67600000.0
2009-04-06 18:24:00,1.8847,1.88485,1.8839,1.8839,116000000.0
2009-04-06 18:25:00,1.8839,1.8848,1.8839,1.8847,101600000.0
2009-04-06 18:26:00,1.884,1.884,1.88335,1.8839,75400000.0
2009-04-06 18:27:00,1.8838,1.88405,1.8835,1.8838,64000000.0
2009-04-06 18:28:00,1.8838,1.88475,1.8838,1.88475,57600000.0
2009-04-06 18:29:00,1.8849,1.8852,1.88455,1.8851,74200000.0
2009-04-06 18:30:00,1.885,1.8864,1.88475,1.8858,116800000.0
2009-04-06 18:31:00,1.8858,1.88595,1.88565,1.8859,83800000.0
2009-04-06 18:32:00,1.8858,1.886,1.88525,1.8854,80600000.0
2009-04-06 18:33:00,1.88525,1.88555,1.8848,1.885,164800000.0
2009-04-06 18:34:00,1.88485,1.885,1.88485,1.885,14400000.0
2009-04-06 18:35:00,1.885,1.88515,1.88455,1.88495,45400000.0
2009-04-06 18:36:00,1.885,1.88545,1.885,1.8852,29800000.0
2009-04-06 18:37:00,1.88515,1.88565,1.8846,1.88535,116400000.0
2009-04-06 18:38:00,1.88535,1.8868,1.88515,1.8862,137000000.0
2009-04-06 18:39:00,1.88625,1.88685,1.88625,1.88675,86800000.0
2009-04-06 18:40:00,1.88675,1.88695,1.8865,1.8868,76800000.0
2009-04-06 18:41:00,1.8868,1.88695,1.8866,1.8866,66800000.0
2009-04-06 18:42:00,1.8866,1.88695,1.8858,1.8858,86400000.0
2009-04-06 18:43:00,1.88585,1.88685,1.88585,1.88685,131200000.0
2009-04-06 18:44:00,1.88685,1.8869,1.88605,1.88605,137000000.0
2009-04-06 18:45:00,1.886,1.88655,1.8859,1.88635,113600000.0
2009-04-06 18:46:00,1.8864,1.88665,1.8863,1.8865,54000000.0
2009-04-06 18:47:00,1.88635,1.8878,1.8862,1.88765,41200000.0
2009-04-06 18:48:00,1.8876,1.8876,1.8861,1.8865,188600000.0
2009-04-06 18:49:00,1.88645,1.88695,1.88635,1.88675,198000000.0
2009-04-06 18:50:00,1.88685,1.88695,1.8867,1.8868,65600000.0
2009-04-06 18:51:00,1.8868,1.8869,1.88615,1.8864,87000000.0
2009-04-06 18:52:00,1.8865,1.8865,1.88595,1.88625,44200000.0
2009-04-06 18:53:00,1.88635,1.88635,1.88515,1.88575,93400000.0
2009-04-06 18:54:00,1.88575,1.886,1.88465,1.8848,131600000.0
2009-04-06 18:55:00,1.8848,1.88545,1.8848,1.885,63200000.0
2009-04-06 18:56:00,1.88525,1.88555,1.88475,1.88485,93200000.0
2009-04-06 18:57:00,1.88485,1.88505,1.88475,1.88505,56800000.0
2009-04-06 18:58:00,1.88505,1.886,1.88455,1.8859,94800000.0
2009-04-06 18:59:00,1.88605,1.88635,1.88585,1.88585,60200000.0
2009-04-06 19:00:00,1.88575,1.88605,1.8844,1.88515,92800000.0
2009-04-06 19:01:00,1.8846,1.8856,1.8846,1.8852,87800000.0
2009-04-06 19:02:00,1.88535,1.8854,1.88505,1.88505,52000000.0
2009-04-06 19:03:00,1.885,1.88505,1.8841,1.8847,145800000.0
2009-04-06 19:04:00,1.8848,1.88525,1.8844,1.88445,124800000.0
2009-04-06 19:05:00,1.8845,1.88465,1.88335,1.884,164400000.0
2009-04-06 19:06:00,1.884,1.88485,1.884,1.88485,101800000.0
2009-04-06 19:07:00,1.885,1.8851,1.88395,1.8845,85600000.0
2009-04-06 19:08:00,1.8845,1.8847,1.88425,1.88455,47600000.0
2009-04-06 19:09:00,1.88455,1.885,1.88445,1.885,114600000.0
2009-04-06 19:10:00,1.88485,1.88525,1.88455,1.88505,95800000.0
2009-04-06 19:11:00,1.88505,1.88505,1.88475,1.8849,50800000.0
2009-04-06 19:12:00,1.8848,1.8848,1.88435,1.8845,77200000.0
2009-04-06 19:13:00,1.8844,1.8844,1.8837,1.8839,32800000.0
2009-04-06 19:14:00,1.8841,1.8848,1.884,1.88475,100200000.0
2009-04-06 19:15:00,1.88475,1.885,1.88365,1.88425,167200000.0
2009-04-06 19:16:00,1.8846,1.88555,1.8846,1.885,104600000.0
2009-04-06 19:17:00,1.885,1.88505,1.8846,1.8846,140800000.0
2009-04-06 19:18:00,1.88455,1.8853,1.88425,1.8845,97600000.0
2009-04-06 19:19:00,1.8845,1.88515,1.8845,1.88515,112000000.0
2009-04-06 19:20:00,1.88525,1.88535,1.88435,1.88435,133000000.0
2009-04-06 19:21:00,1.88435,1.88445,1.8839,1.8842,95600000.0
2009-04-06 19:22:00,1.88415,1.8846,1.88345,1.88345,62600000.0
2009-04-06 19:23:00,1.8835,1.8839,1.8833,1.8838,71000000.0
2009-04-06 19:24:00,1.8838,1.88445,1.8836,1.8838,134000000.0
2009-04-06 19:25:00,1.88365,1.88395,1.8832,1.88395,132200000.0
2009-04-06 19:26:00,1.884,1.8845,1.88365,1.88385,149600000.0
2009-04-06 19:27:00,1.8839,1.8856,1.88385,1.8856,162800000.0
2009-04-06 19:28:00,1.88555,1.8856,1.88525,1.88555,91400000.0
2009-04-06 19:29:00,1.8857,1.88635,1.8857,1.8862,65600000.0
2009-04-06 19:30:00,1.8861,1.887,1.88605,1.8869,139000000.0
2009-04-06 19:31:00,1.88685,1.8871,1.8861,1.8864,100200000.0
2009-04-06 19:32:00,1.8865,1.8868,1.8865,1.88675,75200000.0
2009-04-06 19:33:00,1.8868,1.88685,1.8867,1.8868,28800000.0
2009-04-06 19:34:00,1.88685,1.887,1.8868,1.88685,65200000.0
2009-04-06 19:35:00,1.88685,1.88685,1.88625,1.88655,99200000.0
2009-04-06 19:36:00,1.88665,1.88725,1.88665,1.88715,130600000.0
2009-04-06 19:37:00,1.8873,1.8875,1.88655,1.8868,121200000.0
2009-04-06 19:38:00,1.88695,1.8871,1.8864,1.8869,74800000.0
2009-04-06 19:39:00,1.88705,1.88735,1.8866,1.88735,88200000.0
2009-04-06 19:40:00,1.8873,1.88755,1.8869,1.8871,147800000.0
2009-04-06 19:41:00,1.887,1.8873,1.88665,1.88705,115600000.0
2009-04-06 19:42:00,1.88705,1.8875,1.8867,1.88675,115600000.0
2009-04-06 19:43:00,1.88675,1.887,1.8866,1.88685,22600000.0
2009-04-06 19:44:00,1.88675,1.88695,1.88675,1.88695,6400000.0
2009-04-06 19:45:00,1.88695,1.887,1.8865,1.8869,46000000.0
2009-04-06 19:46:00,1.8871,1.8871,1.88495,1.885,107400000.0
2009-04-06 19:47:00,1.885,1.8854,1.8845,1.88515,89800000.0
2009-04-06 19:48:00,1.88505,1.8851,1.8846,1.88485,68000000.0
2009-04-06 19:49:00,1.8848,1.8848,1.88415,1.88475,126200000.0
2009-04-06 19:50:00,1.8846,1.88515,1.8846,1.8849,92800000.0
2009-04-06 19:51:00,1.8849,1.8849,1.8841,1.88445,163400000.0
2009-04-06 19:52:00,1.88445,1.8848,1.8844,1.88455,72600000.0
2009-04-06 19:53:00,1.88455,1.88525,1.88445,1.88495,55200000.0
2009-04-06 19:54:00,1.8851,1.8851,1.88495,1.88505,11200000.0
2009-04-06 19:55:00,1.88485,1.88555,1.88455,1.88535,109000000.0
2009-04-06 19:56:00,1.88535,1.88585,1.88535,1.88575,48000000.0
2009-04-06 19:57:00,1.8858,1.88605,1.8849,1.8855,159600000.0
2009-04-06 19:58:00,1.8855,1.886,1.88535,1.88595,101600000.0
2009-04-06 19:59:00,1.88595,1.8862,1.8858,1.8858,60800000.0
2009-04-06 20:00:00,1.88595,1.8865,1.8858,1.88615,69600000.0
2009-04-06 20:01:00,1.88625,1.88625,1.88565,1.886,46400000.0
2009-04-06 20:02:00,1.8858,1.88615,1.8852,1.88535,117600000.0
2009-04-06 20:03:00,1.88545,1.88635,1.88545,1.88625,79800000.0
2009-04-06 20:04:00,1.88615,1.8863,1.88555,1.88595,131800000.0
2009-04-06 20:05:00,1.8859,1.8863,1.88545,1.88565,93800000.0
2009-04-06 20:06:00,1.8856,1.8857,1.88505,1.8851,42200000.0
2009-04-06 20:07:00,1.88505,1.8856,1.8848,1.8854,122400000.0
2009-04-06 20:08:00,1.8854,1.88555,1.8852,1.8855,127600000.0
2009-04-06 20:09:00,1.88545,1.88555,1.88515,1.88515,88400000.0
2009-04-06 20:10:00,1.88525,1.88525,1.88295,1.88325,176800000.0
2009-04-06 20:11:00,1.8836,1.8841,1.88315,1.88385,84000000.0
2009-04-06 20:12:00,1.8837,1.8845,1.88365,1.8841,112200000.0
2009-04-06 20:13:00,1.884,1.88445,1.88355,1.88355,213400000.0
2009-04-06 20:14:00,1.8836,1.88385,1.88255,1.8826,130800000.0
2009-04-06 20:15:00,1.88255,1.88315,1.88255,1.8828,75400000.0
2009-04-06 20:16:00,1.88295,1.88395,1.8828,1.88395,90000000.0
2009-04-06 20:17:00,1.88395,1.88395,1.88365,1.88365,35800000.0
2009-04-06 20:18:00,1.88365,1.88385,1.8828,1.8828,50400000.0
2009-04-06 20:19:00,1.88265,1.88295,1.8824,1.88265,127000000.0
2009-04-06 20:20:00,1.88265,1.8827,1.8824,1.88255,90000000.0
2009-04-06 20:21:00,1.8826,1.88285,1.88225,1.8824,90200000.0
2009-04-06 20:22:00,1.8824,1.88275,1.8822,1.88225,55200000.0
2009-04-06 20:23:00,1.88235,1.88295,1.88225,1.8828,112000000.0
2009-04-06 20:24:00,1.8829,1.88295,1.88215,1.88215,93200000.0
2009-04-06 20:25:00,1.88215,1.88235,1.8819,1.8822,52200000.0
2009-04-06 20:26:00,1.88225,1.8828,1.88225,1.8824,56000000.0
2009-04-06 20:27:00,1.88215,1.8825,1.88115,1.8818,109000000.0
2009-04-06 20:28:00,1.882,1.88235,1.88185,1.88225,64800000.0
2009-04-06 20:29:00,1.88195,1.88225,1.8819,1.88205,82400000.0
2009-04-06 20:30:00,1.88205,1.88215,1.8814,1.882,126800000.0
2009-04-06 20:31:00,1.882,1.8831,1.882,1.88285,102200000.0
2009-04-06 20:32:00,1.8831,1.8833,1.8821,1.8831,200600000.0
2009-04-06 20:33:00,1.88305,1.8837,1.88295,1.88315,79400000.0
2009-04-06 20:34:00,1.88315,1.88365,1.88305,1.88325,85200000.0
2009-04-06 20:35:00,1.8833,1.88385,1.88305,1.8837,68000000.0
2009-04-06 20:36:00,1.88365,1.88365,1.88345,1.88345,19200000.0
2009-04-06 20:37:00,1.88345,1.88345,1.8831,1.88315,60000000.0
2009-04-06 20:38:00,1.88325,1.8835,1.88305,1.8832,66800000.0
2009-04-06 20:39:00,1.88325,1.88455,1.8831,1.8833,102800000.0
2009-04-06 20:40:00,1.8833,1.8847,1.8833,1.88465,131400000.0
2009-04-06 20:41:00,1.88465,1.88525,1.88425,1.8851,176800000.0
2009-04-06 20:42:00,1.8851,1.8854,1.88475,1.88485,130800000.0
2009-04-06 20:43:00,1.88485,1.885,1.8845,1.885,39200000.0
2009-04-06 20:44:00,1.8849,1.8852,1.88455,1.88465,91600000.0
2009-04-06 20:45:00,1.88465,1.8852,1.8845,1.8851,116800000.0
2009-04-06 20:46:00,1.88505,1.88505,1.88395,1.884,102400000.0
2009-04-06 20:47:00,1.884,1.88465,1.884,1.88465,88000000.0
2009-04-06 20:48:00,1.88465,1.8848,1.8845,1.88475,59200000.0
2009-04-06 20:49:00,1.88475,1.88495,1.88345,1.8838,142800000.0
2009-04-06 20:50:00,1.8838,1.8839,1.8837,1.88375,60800000.0
2009-04-06 20:51:00,1.88375,1.8839,1.88275,1.88285,89400000.0
2009-04-06 20:52:00,1.88285,1.88305,1.88205,1.8824,160800000.0
2009-04-06 20:53:00,1.8825,1.88345,1.88215,1.88285,140800000.0
2009-04-06 20:54:00,1.8828,1.8828,1.8823,1.88255,136000000.0
2009-04-06 20:55:00,1.88215,1.8826,1.882,1.8825,52600000.0
2009-04-06 20:56:00,1.8825,1.88285,1.88225,1.88245,31200000.0
2009-04-06 20:57:00,1.8826,1.8827,1.8822,1.88255,71800000.0
2009-04-06 20:58:00,1.88255,1.883,1.8824,1.8827,60800000.0
2009-04-06 20:59:00,1.8828,1.8831,1.8823,1.8829,97000000.0
2009-04-06 21:00:00,1.88275,1.88275,1.8819,1.8825,142400000.0
2009-04-06 21:01:00,1.88255,1.88265,1.8821,1.88225,145400000.0
2009-04-06 21:02:00,1.88245,1.8825,1.8823,1.8823,22800000.0
2009-04-06 21:03:00,1.8823,1.8831,1.8821,1.8826,61800000.0
2009-04-06 21:04:00,1.88265,1.883,1.8823,1.883,86400000.0
2009-04-06 21:05:00,1.8831,1.8833,1.8831,1.8831,68800000.0
2009-04-06 21:06:00,1.8831,1.8831,1.8826,1.88275,75000000.0
2009-04-06 21:07:00,1.88275,1.8832,1.8823,1.8831,41800000.0
2009-04-06 21:08:00,1.88325,1.88395,1.8832,1.88395,102600000.0
2009-04-06 21:09:00,1.88375,1.88375,1.8823,1.88265,68200000.0
2009-04-06 21:10:00,1.88265,1.88265,1.8821,1.88235,73200000.0
2009-04-06 21:11:00,1.88235,1.8825,1.8821,1.88225,111000000.0
2009-04-06 21:12:00,1.88245,1.88245,1.8821,1.8822,81200000.0
2009-04-06 21:13:00,1.8824,1.8832,1.88225,1.8831,35600000.0
2009-04-06 21:14:00,1.88315,1.88335,1.883,1.883,22400000.0
2009-04-06 21:15:00,1.88295,1.88305,1.8827,1.88295,50400000.0
2009-04-06 21:16:00,1.88285,1.88305,1.8824,1.8825,70400000.0
2009-04-06 21:17:00,1.88255,1.88265,1.88135,1.88135,180600000.0
2009-04-06 21:18:00,1.88135,1.88155,1.88135,1.8814,39800000.0
2009-04-06 21:19:00,1.88145,1.88185,1.8795,1.87985,168000000.0
2009-04-06 21:20:00,1.87995,1.8806,1.87925,1.88045,119000000.0
2009-04-06 21:21:00,1.8806,1.8811,1.88045,1.881,94800000.0
2009-04-06 21:22:00,1.881,1.8812,1.88085,1.881,26400000.0
2009-04-06 21:23:00,1.8808,1.88095,1.88055,1.8806,80400000.0
2009-04-06 21:24:00,1.88065,1.8816,1.8806,1.88075,77200000.0
2009-04-06 21:25:00,1.8807,1.88235,1.88035,1.88225,133600000.0
2009-04-06 21:26:00,1.88225,1.88225,1.88175,1.88225,105200000.0
2009-04-06 21:27:00,1.8822,1.88235,1.8822,1.88235,12800000.0
2009-04-06 21:28:00,1.8824,1.8829,1.88235,1.88285,59000000.0
2009-04-06 21:29:00,1.8827,1.8832,1.882,1.88205,60600000.0
2009-04-06 21:30:00,1.88205,1.88205,1.88115,1.88115,77600000.0
2009-04-06 21:31:00,1.88095,1.8815,1.88055,1.88135,149200000.0
2009-04-06 21:32:00,1.88135,1.8815,1.88085,1.88125,134600000.0
2009-04-06 21:33:00,1.88135,1.88145,1.88085,1.8811,106000000.0
2009-04-06 21:34:00,1.8811,1.8814,1.8807,1.8814,65800000.0
2009-04-06 21:35:00,1.88145,1.8821,1.88145,1.88175,76400000.0
2009-04-06 21:36:00,1.88165,1.882,1.88165,1.8818,36800000.0
2009-04-06 21:37:00,1.8818,1.8818,1.88135,1.8815,69800000.0
2009-04-06 21:38:00,1.8815,1.88195,1.8812,1.88175,60800000.0
2009-04-06 21:39:00,1.8818,1.8818,1.8812,1.8816,61400000.0
2009-04-06 21:40:00,1.8816,1.8817,1.88135,1.8817,65200000.0
2009-04-06 21:41:00,1.8817,1.882,1.8812,1.88135,81600000.0
2009-04-06 21:42:00,1.88135,1.8816,1.8811,1.8813,28200000.0
2009-04-06 21:43:00,1.88125,1.88175,1.88125,1.8815,33200000.0
2009-04-06 21:44:00,1.88155,1.88195,1.8804,1.8808,117200000.0
2009-04-06 21:45:00,1.881,1.881,1.8807,1.8808,78400000.0
2009-04-06 21:46:00,1.8807,1.8812,1.8807,1.88115,62600000.0
2009-04-06 21:47:00,1.8813,1.8813,1.8809,1.8811,58400000.0
2009-04-06 21:48:00,1.8812,1.88145,1.8812,1.88135,30000000.0
2009-04-06 21:49:00,1.88125,1.88135,1.8798,1.881,78600000.0
2009-04-06 21:50:00,1.88125,1.88165,1.88065,1.8807,122000000.0
2009-04-06 21:51:00,1.8803,1.8809,1.87985,1.87995,136600000.0
2009-04-06 21:52:00,1.88,1.88035,1.87985,1.88025,99200000.0
2009-04-06 21:53:00,1.8801,1.8807,1.8799,1.8799,86400000.0
2009-04-06 21:54:00,1.8799,1.8799,1.87845,1.8793,143400000.0
2009-04-06 21:55:00,1.87945,1.87965,1.87885,1.879,110000000.0
2009-04-06 21:56:00,1.879,1.879,1.8778,1.8788,129200000.0
2009-04-06 21:57:00,1.8788,1.8789,1.87825,1.8784,92600000.0
2009-04-06 21:58:00,1.87845,1.87935,1.87845,1.87915,61200000.0
2009-04-06 21:59:00,1.87875,1.879,1.87805,1.87805,58400000.0
2009-04-06 22:00:00,1.8784,1.87935,1.8779,1.87905,103200000.0
2009-04-06 22:01:00,1.87905,1.8798,1.87865,1.87915,74600000.0
2009-04-06 22:02:00,1.8791,1.8791,1.87895,1.87895,25600000.0
2009-04-06 22:03:00,1.87905,1.87905,1.87845,1.87845,55200000.0
2009-04-06 22:04:00,1.87845,1.87865,1.87805,1.87865,58800000.0
2009-04-06 22:05:00,1.87865,1.87865,1.8782,1.87855,43400000.0
2009-04-06 22:06:00,1.8785,1.87925,1.8785,1.87925,48400000.0
2009-04-06 22:07:00,1.8792,1.8794,1.87905,1.87905,36800000.0
2009-04-06 22:08:00,1.8791,1.8791,1.879,1.8791,41600000.0
2009-04-06 22:09:00,1.8791,1.87945,1.8791,1.87945,68600000.0
2009-04-06 22:10:00,1.87945,1.8797,1.87945,1.8797,19200000.0
2009-04-06 22:11:00,1.87975,1.87975,1.87975,1.87975,2000000.0
2009-04-06 22:12:00,1.87975,1.87975,1.8795,1.87975,39000000.0
2009-04-06 22:13:00,1.8797,1.8799,1.8797,1.8799,7600000.0
2009-04-06 22:14:00,1.87985,1.88025,1.87975,1.8801,39600000.0
2009-04-06 22:15:00,1.88015,1.88015,1.8797,1.8797,26000000.0
2009-04-06 22:16:00,1.87965,1.8797,1.8795,1.8795,43000000.0
2009-04-06 22:17:00,1.8795,1.87985,1.8795,1.87955,29200000.0
2009-04-06 22:18:00,1.8795,1.8796,1.8795,1.87955,43200000.0
2009-04-06 22:19:00,1.87955,1.8797,1.8795,1.8797,37600000.0
2009-04-06 22:20:00,1.8798,1.8801,1.87955,1.8796,22600000.0
2009-04-06 22:21:00,1.87965,1.87965,1.87955,1.8796,9000000.0
2009-04-06 22:22:00,1.8796,1.8796,1.8794,1.8794,41400000.0
2009-04-06 22:23:00,1.8794,1.87945,1.87935,1.8794,45200000.0
2009-04-06 22:24:00,1.8794,1.8794,1.8786,1.8786,39600000.0
2009-04-06 22:25:00,1.87855,1.8789,1.87855,1.8787,70400000.0
2009-04-06 22:26:00,1.8787,1.8788,1.87855,1.87855,18000000.0
2009-04-06 22:27:00,1.8786,1.8786,1.8784,1.8784,14400000.0
2009-04-06 22:28:00,1.87845,1.87845,1.8784,1.87845,22800000.0
2009-04-06 22:29:00,1.87845,1.87845,1.8784,1.87845,12800000.0
2009-04-06 22:30:00,1.8784,1.8785,1.8784,1.87845,24400000.0
2009-04-06 22:31:00,1.87845,1.87855,1.8784,1.8784,36400000.0
2009-04-06 22:32:00,1.87845,1.8787,1.87845,1.87845,25800000.0
2009-04-06 22:33:00,1.87855,1.87855,1.87845,1.87845,13600000.0
2009-04-06 22:34:00,1.87845,1.8788,1.8784,1.87865,21000000.0
2009-04-06 22:35:00,1.87865,1.87875,1.87845,1.87845,18600000.0
2009-04-06 22:36:00,1.87845,1.87875,1.8784,1.87875,29200000.0
2009-04-06 22:37:00,1.8789,1.8789,1.87875,1.87875,9600000.0
2009-04-06 22:39:00,1.8788,1.87905,1.8784,1.87855,42000000.0
2009-04-06 22:40:00,1.87855,1.87855,1.8784,1.87845,26800000.0
2009-04-06 22:41:00,1.87845,1.87845,1.87845,1.87845,37200000.0
2009-04-06 22:42:00,1.87845,1.87845,1.8772,1.87735,35800000.0
2009-04-06 22:43:00,1.8775,1.8779,1.8774,1.87775,40200000.0
2009-04-06 22:44:00,1.8779,1.87835,1.87785,1.87825,35400000.0
2009-04-06 22:45:00,1.8783,1.8783,1.8781,1.87825,38400000.0
2009-04-06 22:46:00,1.87835,1.87915,1.87835,1.87915,40800000.0
2009-04-06 22:47:00,1.8791,1.8793,1.8788,1.87885,25200000.0
2009-04-06 22:48:00,1.87895,1.8802,1.87895,1.87985,34000000.0
2009-04-06 22:49:00,1.8798,1.87985,1.8794,1.8798,27000000.0
2009-04-06 22:50:00,1.8798,1.88065,1.87975,1.8806,45400000.0
2009-04-06 22:51:00,1.88075,1.8808,1.88045,1.8806,44800000.0
2009-04-06 22:52:00,1.8806,1.88095,1.8799,1.8808,67600000.0
2009-04-06 22:53:00,1.8808,1.8808,1.8794,1.8802,52000000.0
2009-04-06 22:54:00,1.8802,1.8802,1.87875,1.87885,93600000.0
2009-04-06 22:55:00,1.87885,1.87925,1.87875,1.8792,66800000.0
2009-04-06 22:56:00,1.8792,1.8793,1.8782,1.8783,72000000.0
2009-04-06 22:57:00,1.87825,1.8783,1.87815,1.87825,21600000.0
2009-04-06 22:58:00,1.87824,1.8783,1.87824,1.8783,36400000.0
2009-04-06 22:59:00,1.87825,1.87885,1.8771,1.8783,36400000.0
2009-04-06 23:00:00,1.87815,1.87815,1.87705,1.87725,6000000.0
2009-04-06 23:01:00,1.87725,1.87755,1.87725,1.87755,11200000.0
2009-04-06 23:02:00,1.8777,1.87805,1.87655,1.8776,55800000.0
2009-04-06 23:03:00,1.87715,1.87785,1.87715,1.8773,36400000.0
2009-04-06 23:04:00,1.8782,1.87945,1.8782,1.87945,9600000.0
2009-04-06 23:05:00,1.87945,1.88085,1.8791,1.88085,17800000.0
2009-04-06 23:06:00,1.88095,1.883,1.8805,1.88235,84600000.0
2009-04-06 23:07:00,1.88235,1.88235,1.8793,1.87985,51800000.0
2009-04-06 23:08:00,1.87985,1.87985,1.8798,1.8798,3000000.0
2009-04-06 23:09:00,1.8798,1.8799,1.8796,1.8799,9400000.0
2009-04-06 23:10:00,1.8799,1.87995,1.87905,1.87925,39600000.0
2009-04-06 23:11:00,1.8794,1.8797,1.8792,1.8792,18200000.0
2009-04-06 23:12:00,1.8793,1.8808,1.87865,1.8796,48600000.0
2009-04-06 23:13:00,1.87955,1.87975,1.87955,1.8797,6200000.0
2009-04-06 23:14:00,1.8811,1.8812,1.87975,1.8812,39000000.0
2009-04-06 23:15:00,1.8812,1.8812,1.88115,1.88115,4000000.0
2009-04-06 23:16:00,1.8811,1.8811,1.8809,1.8809,5000000.0
2009-04-06 23:17:00,1.8809,1.8819,1.87935,1.88045,30600000.0
2009-04-06 23:18:00,1.8807,1.8817,1.8807,1.88155,22600000.0
2009-04-06 23:19:00,1.8816,1.8816,1.88095,1.881,6000000.0
2009-04-06 23:20:00,1.8812,1.8813,1.8812,1.8813,2000000.0
2009-04-06 23:21:00,1.8813,1.88135,1.8813,1.88135,5200000.0
2009-04-06 23:22:00,1.88135,1.8815,1.88135,1.8815,6000000.0
2009-04-06 23:23:00,1.88155,1.8818,1.88155,1.88175,15400000.0
2009-04-06 23:24:00,1.8815,1.88175,1.8814,1.88165,10600000.0
2009-04-06 23:25:00,1.8819,1.88205,1.8819,1.88205,32400000.0
2009-04-06 23:26:00,1.8821,1.88255,1.8813,1.88135,49800000.0
2009-04-06 23:27:00,1.88115,1.8813,1.88115,1.8813,3400000.0
2009-04-06 23:28:00,1.8813,1.8813,1.8812,1.8812,5000000.0
2009-04-06 23:29:00,1.8811,1.8811,1.8811,1.8811,6200000.0
2009-04-06 23:32:00,1.88115,1.88165,1.8811,1.8815,20200000.0
2009-04-06 23:33:00,1.88155,1.8817,1.881,1.88125,25800000.0
2009-04-06 23:34:00,1.8811,1.88145,1.8811,1.88145,30000000.0
2009-04-06 23:35:00,1.88159,1.88161,1.88143,1.88155,5000000.0
2009-04-06 23:36:00,1.8814,1.8814,1.8812,1.8812,5000000.0
2009-04-06 23:37:00,1.88115,1.88135,1.8802,1.88125,43000000.0
2009-04-06 23:38:00,1.88125,1.88195,1.88115,1.8812,24600000.0
2009-04-06 23:39:00,1.8812,1.8812,1.8812,1.8812,1600000.0
2009-04-06 23:40:00,1.88125,1.88165,1.88125,1.88135,17200000.0
2009-04-06 23:41:00,1.88135,1.88135,1.88125,1.88125,12800000.0
2009-04-06 23:42:00,1.88125,1.8814,1.88115,1.8814,12000000.0
2009-04-06 23:43:00,1.8814,1.8814,1.88115,1.8812,26200000.0
2009-04-06 23:44:00,1.8813,1.88135,1.8801,1.88075,81800000.0
2009-04-06 23:45:00,1.8807,1.88075,1.8805,1.88055,24200000.0
2009-04-06 23:46:00,1.8806,1.8806,1.88025,1.88025,23000000.0
2009-04-06 23:47:00,1.88025,1.8804,1.88025,1.8804,13000000.0
2009-04-06 23:48:00,1.8804,1.8805,1.87995,1.8801,39800000.0
2009-04-06 23:49:00,1.8801,1.88025,1.8801,1.8801,7800000.0
2009-04-06 23:50:00,1.88005,1.88005,1.8796,1.8796,36600000.0
2009-04-06 23:51:00,1.8796,1.8796,1.87825,1.87855,27000000.0
2009-04-06 23:52:00,1.87865,1.8788,1.87865,1.8788,5600000.0
2009-04-06 23:53:00,1.87905,1.8795,1.87905,1.8791,10000000.0
2009-04-06 23:54:00,1.8791,1.8792,1.87885,1.87885,11400000.0
2009-04-06 23:55:00,1.87895,1.8794,1.8789,1.8793,17400000.0
2009-04-06 23:56:00,1.87925,1.8793,1.87925,1.8793,5600000.0
2009-04-06 23:57:00,1.87925,1.88005,1.8791,1.88005,22800000.0
2009-04-06 23:58:00,1.8802,1.88065,1.87945,1.88065,36600000.0
2009-04-06 23:59:00,1.88065,1.881,1.88025,1.88075,43200000.0
2009-04-07 00:00:00,1.88075,1.8809,1.87935,1.88055,70200000.0
2009-04-07 00:01:00,1.8806,1.88095,1.87985,1.87985,65600000.0
2009-04-07 00:02:00,1.87985,1.8806,1.87985,1.8806,21600000.0
2009-04-07 00:03:00,1.88045,1.88055,1.88035,1.8805,36800000.0
2009-04-07 00:04:00,1.8805,1.8819,1.87985,1.8819,116600000.0
2009-04-07 00:05:00,1.8817,1.8828,1.88125,1.8827,109600000.0
2009-04-07 00:06:00,1.8827,1.8829,1.8825,1.8829,43400000.0
2009-04-07 00:07:00,1.8829,1.8829,1.88225,1.8823,59000000.0
2009-04-07 00:08:00,1.88215,1.8832,1.88215,1.88285,49800000.0
2009-04-07 00:09:00,1.8828,1.8829,1.88265,1.88265,41200000.0
2009-04-07 00:10:00,1.88255,1.8832,1.8822,1.8825,67600000.0
2009-04-07 00:11:00,1.8826,1.8844,1.88225,1.88395,106400000.0
2009-04-07 00:12:00,1.88385,1.8841,1.88265,1.88375,50000000.0
2009-04-07 00:13:00,1.8841,1.88445,1.88365,1.8838,49000000.0
2009-04-07 00:14:00,1.88395,1.8845,1.883,1.8839,114400000.0
2009-04-07 00:15:00,1.8839,1.88405,1.88335,1.88375,104800000.0
2009-04-07 00:16:00,1.8839,1.88395,1.8834,1.88355,47600000.0
2009-04-07 00:17:00,1.8835,1.88385,1.8833,1.88345,112600000.0
2009-04-07 00:18:00,1.8835,1.8837,1.88335,1.8834,37800000.0
2009-04-07 00:19:00,1.8833,1.88445,1.8833,1.88445,87200000.0
2009-04-07 00:20:00,1.88435,1.88435,1.8835,1.8838,88400000.0
2009-04-07 00:21:00,1.8838,1.884,1.8822,1.8824,105800000.0
2009-04-07 00:22:00,1.88275,1.88295,1.88275,1.88295,18800000.0
2009-04-07 00:23:00,1.88295,1.8838,1.8826,1.8838,81000000.0
2009-04-07 00:24:00,1.8838,1.8838,1.8832,1.88325,64400000.0
2009-04-07 00:25:00,1.8833,1.8837,1.88315,1.88315,74600000.0
2009-04-07 00:26:00,1.88315,1.88425,1.88315,1.88425,46000000.0
2009-04-07 00:27:00,1.88425,1.8844,1.883,1.8832,182600000.0
2009-04-07 00:28:00,1.88305,1.8842,1.88295,1.8835,113600000.0
2009-04-07 00:29:00,1.88375,1.88405,1.8835,1.8835,47200000.0
2009-04-07 00:30:00,1.8835,1.88385,1.8834,1.88355,47200000.0
2009-04-07 00:31:00,1.8837,1.8838,1.88355,1.88355,11200000.0
2009-04-07 00:32:00,1.88355,1.8839,1.88355,1.8839,26400000.0
2009-04-07 00:33:00,1.8839,1.88415,1.8839,1.88415,11200000.0
2009-04-07 00:34:00,1.8841,1.8846,1.8841,1.88445,19200000.0
2009-04-07 00:35:00,1.8845,1.8849,1.88385,1.88455,67400000.0
2009-04-07 00:36:00,1.8845,1.8845,1.8837,1.8837,19200000.0
2009-04-07 00:37:00,1.88365,1.8838,1.8827,1.88305,56800000.0
2009-04-07 00:38:00,1.88295,1.8832,1.88285,1.8831,32800000.0
2009-04-07 00:39:00,1.88295,1.8832,1.8829,1.8829,56000000.0
2009-04-07 00:40:00,1.8831,1.8831,1.88275,1.88275,15200000.0
2009-04-07 00:41:00,1.8827,1.8827,1.88195,1.88225,44000000.0
2009-04-07 00:42:00,1.8822,1.8822,1.8822,1.8822,3200000.0
2009-04-07 00:43:00,1.88205,1.8828,1.88205,1.88235,66800000.0
2009-04-07 00:44:00,1.88245,1.88245,1.88225,1.8824,33600000.0
2009-04-07 00:45:00,1.88235,1.8824,1.88235,1.88235,10400000.0
2009-04-07 00:46:00,1.88245,1.8828,1.88245,1.8828,8000000.0
2009-04-07 00:47:00,1.88295,1.883,1.88295,1.883,6400000.0
2009-04-07 00:49:00,1.88285,1.88285,1.88265,1.88285,14400000.0
2009-04-07 00:50:00,1.88275,1.8828,1.88265,1.8828,15200000.0
2009-04-07 00:51:00,1.8829,1.883,1.8829,1.883,3200000.0
2009-04-07 00:52:00,1.88305,1.8836,1.88285,1.88325,56200000.0
2009-04-07 00:53:00,1.8831,1.8831,1.883,1.883,15400000.0
2009-04-07 00:54:00,1.883,1.8831,1.883,1.883,33000000.0
2009-04-07 00:55:00,1.883,1.88315,1.88295,1.88315,8000000.0
2009-04-07 00:56:00,1.8831,1.8833,1.8829,1.8833,30600000.0
2009-04-07 00:57:00,1.88345,1.88375,1.8833,1.8836,41400000.0
2009-04-07 00:58:00,1.8838,1.88385,1.88335,1.88355,54400000.0
2009-04-07 00:59:00,1.88355,1.88355,1.883,1.8832,90400000.0
2009-04-07 01:00:00,1.88315,1.88315,1.8829,1.88305,29600000.0
2009-04-07 01:01:00,1.88315,1.8833,1.88315,1.8832,9600000.0
2009-04-07 01:02:00,1.88305,1.88305,1.8827,1.8829,43800000.0
2009-04-07 01:03:00,1.8829,1.8829,1.88205,1.88245,60000000.0
2009-04-07 01:04:00,1.8826,1.8827,1.88225,1.88235,15200000.0
2009-04-07 01:05:00,1.8823,1.8823,1.8819,1.88205,23000000.0
2009-04-07 01:06:00,1.88205,1.88205,1.8798,1.88135,85600000.0
2009-04-07 01:07:00,1.88115,1.88115,1.88055,1.88065,20800000.0
2009-04-07 01:08:00,1.8806,1.8806,1.88025,1.88035,11400000.0
2009-04-07 01:09:00,1.88035,1.8811,1.88035,1.88055,61600000.0
2009-04-07 01:10:00,1.8806,1.8806,1.8806,1.8806,3200000.0
2009-04-07 01:11:00,1.88085,1.88405,1.88085,1.88355,156000000.0
2009-04-07 01:12:00,1.88355,1.88355,1.88275,1.88275,49400000.0
2009-04-07 01:13:00,1.8831,1.8834,1.883,1.8834,19200000.0
2009-04-07 01:14:00,1.88335,1.88355,1.8833,1.8833,45200000.0
2009-04-07 01:15:00,1.8833,1.8833,1.8822,1.8828,94800000.0
2009-04-07 01:16:00,1.8829,1.88335,1.88245,1.8831,92400000.0
2009-04-07 01:17:00,1.8832,1.8833,1.88265,1.8829,76400000.0
2009-04-07 01:18:00,1.883,1.8835,1.8827,1.8828,93600000.0
2009-04-07 01:19:00,1.8828,1.8844,1.8828,1.8843,62400000.0
2009-04-07 01:20:00,1.88435,1.88465,1.8843,1.88435,18400000.0
2009-04-07 01:21:00,1.8842,1.88425,1.88315,1.8835,81600000.0
2009-04-07 01:22:00,1.88355,1.88365,1.8833,1.88355,33600000.0
2009-04-07 01:23:00,1.88355,1.8854,1.88355,1.88445,91800000.0
2009-04-07 01:24:00,1.88495,1.88505,1.8844,1.88475,26600000.0
2009-04-07 01:25:00,1.88465,1.88465,1.8837,1.88425,50800000.0
2009-04-07 01:26:00,1.88425,1.8852,1.88385,1.8852,154400000.0
2009-04-07 01:27:00,1.88515,1.8857,1.88475,1.8857,109000000.0
2009-04-07 01:28:00,1.88575,1.88605,1.8846,1.88555,162600000.0
2009-04-07 01:29:00,1.8857,1.8857,1.88515,1.88515,43200000.0
2009-04-07 01:30:00,1.88525,1.8853,1.88515,1.88515,6400000.0
2009-04-07 01:31:00,1.88515,1.8853,1.88455,1.88485,43200000.0
2009-04-07 01:32:00,1.885,1.88505,1.8847,1.8849,24800000.0
2009-04-07 01:33:00,1.8849,1.88505,1.8843,1.88465,103200000.0
2009-04-07 01:34:00,1.8846,1.88465,1.8815,1.8817,154800000.0
2009-04-07 01:35:00,1.8817,1.8829,1.88045,1.88275,198900000.0
2009-04-07 01:36:00,1.8826,1.88265,1.88165,1.8819,130400000.0
2009-04-07 01:37:00,1.88205,1.8832,1.88195,1.8822,159200000.0
2009-04-07 01:38:00,1.8821,1.88225,1.881,1.8811,121600000.0
2009-04-07 01:39:00,1.8812,1.8821,1.8811,1.882,133200000.0
2009-04-07 01:40:00,1.882,1.884,1.882,1.88365,195800000.0
2009-04-07 01:41:00,1.8838,1.8849,1.8832,1.88335,140400000.0
2009-04-07 01:42:00,1.88345,1.88395,1.8809,1.88255,201200000.0
2009-04-07 01:43:00,1.8826,1.88295,1.8824,1.88265,82800000.0
2009-04-07 01:44:00,1.8828,1.8832,1.88255,1.8832,91800000.0
2009-04-07 01:45:00,1.88315,1.8832,1.8827,1.8829,82000000.0
2009-04-07 01:46:00,1.88295,1.88425,1.88295,1.8838,122800000.0
2009-04-07 01:47:00,1.8838,1.88415,1.8834,1.8838,95000000.0
2009-04-07 01:48:00,1.8838,1.88445,1.8838,1.88435,28800000.0
2009-04-07 01:49:00,1.8842,1.88455,1.88385,1.884,75200000.0
2009-04-07 01:50:00,1.8838,1.88545,1.8833,1.8833,153000000.0
2009-04-07 01:51:00,1.8836,1.88385,1.8832,1.8832,78400000.0
2009-04-07 01:52:00,1.8834,1.8841,1.8834,1.88405,69600000.0
2009-04-07 01:53:00,1.88405,1.8843,1.884,1.8843,46400000.0
2009-04-07 01:54:00,1.8843,1.88445,1.88405,1.8843,32400000.0
2009-04-07 01:55:00,1.8842,1.88495,1.8839,1.88425,62600000.0
2009-04-07 01:56:00,1.8844,1.88495,1.88415,1.88455,99600000.0
2009-04-07 01:57:00,1.88475,1.88485,1.8842,1.88485,72800000.0
2009-04-07 01:58:00,1.8849,1.885,1.8839,1.88475,114400000.0
2009-04-07 01:59:00,1.88495,1.88585,1.8841,1.8848,153200000.0
2009-04-07 02:00:00,1.8849,1.8852,1.8836,1.88445,125000000.0
2009-04-07 02:01:00,1.88445,1.885,1.88425,1.8847,118800000.0
2009-04-07 02:02:00,1.88455,1.88555,1.8844,1.8846,146000000.0
2009-04-07 02:03:00,1.88455,1.88565,1.88455,1.88525,139400000.0
2009-04-07 02:04:00,1.8851,1.88525,1.88465,1.8849,85200000.0
2009-04-07 02:05:00,1.8847,1.886,1.8847,1.8858,124800000.0
2009-04-07 02:06:00,1.8857,1.8859,1.88495,1.88585,147600000.0
2009-04-07 02:07:00,1.886,1.8862,1.8857,1.88595,57600000.0
2009-04-07 02:08:00,1.8861,1.88645,1.88465,1.88505,89600000.0
2009-04-07 02:09:00,1.8853,1.88605,1.88505,1.8855,105000000.0
2009-04-07 02:10:00,1.8856,1.88635,1.88545,1.8861,95800000.0
2009-04-07 02:11:00,1.886,1.886,1.8847,1.88485,123200000.0
2009-04-07 02:12:00,1.885,1.8858,1.8841,1.8841,155000000.0
2009-04-07 02:13:00,1.8841,1.88525,1.8841,1.8845,84000000.0
2009-04-07 02:14:00,1.8844,1.8844,1.8835,1.884,121800000.0
2009-04-07 02:15:00,1.884,1.88455,1.88365,1.8841,70000000.0
2009-04-07 02:16:00,1.884,1.88475,1.884,1.8842,67200000.0
2009-04-07 02:17:00,1.8843,1.8858,1.8843,1.88575,122400000.0
2009-04-07 02:18:00,1.88555,1.8859,1.88535,1.88555,140000000.0
2009-04-07 02:19:00,1.8857,1.8861,1.8857,1.886,43400000.0
2009-04-07 02:20:00,1.88585,1.886,1.8847,1.8854,90600000.0
2009-04-07 02:21:00,1.88535,1.88605,1.8839,1.8839,110000000.0
2009-04-07 02:22:00,1.884,1.88455,1.88385,1.88385,73800000.0
2009-04-07 02:23:00,1.88405,1.88435,1.8816,1.8823,142600000.0
2009-04-07 02:24:00,1.88245,1.88295,1.8817,1.8821,92400000.0
2009-04-07 02:25:00,1.8821,1.88315,1.8817,1.88315,57000000.0
2009-04-07 02:26:00,1.8834,1.88415,1.88335,1.8835,117000000.0
2009-04-07 02:27:00,1.8836,1.88375,1.8827,1.8831,83600000.0
2009-04-07 02:28:00,1.8831,1.8835,1.88265,1.88275,126800000.0
2009-04-07 02:29:00,1.88285,1.8832,1.88245,1.88275,136200000.0
2009-04-07 02:30:00,1.88285,1.883,1.88245,1.88255,25600000.0
2009-04-07 02:31:00,1.88255,1.88405,1.88175,1.88405,94600000.0
2009-04-07 02:32:00,1.88385,1.88385,1.8816,1.88255,128200000.0
2009-04-07 02:33:00,1.88275,1.88345,1.8824,1.8829,42400000.0
2009-04-07 02:34:00,1.8829,1.8832,1.8825,1.8828,66600000.0
2009-04-07 02:35:00,1.8829,1.88295,1.88255,1.88295,16000000.0
2009-04-07 02:36:00,1.88305,1.8839,1.8829,1.88365,108600000.0
2009-04-07 02:37:00,1.88375,1.88485,1.88345,1.8845,53600000.0
2009-04-07 02:38:00,1.88445,1.8849,1.8838,1.88415,149200000.0
2009-04-07 02:39:00,1.88415,1.88445,1.8838,1.88425,129600000.0
2009-04-07 02:40:00,1.88425,1.8856,1.88385,1.8856,52000000.0
2009-04-07 02:41:00,1.88575,1.88595,1.885,1.8851,112400000.0
2009-04-07 02:42:00,1.8851,1.8854,1.88465,1.8852,44000000.0
2009-04-07 02:43:00,1.8851,1.8851,1.8847,1.8849,24800000.0
2009-04-07 02:44:00,1.8849,1.88505,1.88475,1.88505,17600000.0
2009-04-07 02:45:00,1.8852,1.88525,1.8851,1.88525,11200000.0
2009-04-07 02:46:00,1.8853,1.8859,1.885,1.88535,73600000.0
2009-04-07 02:47:00,1.885,1.88555,1.88415,1.88465,123000000.0
2009-04-07 02:48:00,1.8845,1.885,1.88435,1.88465,104000000.0
2009-04-07 02:49:00,1.8848,1.885,1.88395,1.8849,116200000.0
2009-04-07 02:50:00,1.885,1.88505,1.884,1.88415,116400000.0
2009-04-07 02:51:00,1.8843,1.88545,1.8839,1.88445,134600000.0
2009-04-07 02:52:00,1.8845,1.8845,1.88385,1.8839,56800000.0
2009-04-07 02:53:00,1.8841,1.8849,1.88405,1.8849,103000000.0
2009-04-07 02:54:00,1.88485,1.88625,1.8846,1.8855,138800000.0
2009-04-07 02:55:00,1.8856,1.88565,1.8846,1.8855,115000000.0
2009-04-07 02:56:00,1.88575,1.88605,1.88505,1.88605,63400000.0
2009-04-07 02:57:00,1.8862,1.88665,1.88605,1.8865,72000000.0
2009-04-07 02:58:00,1.8866,1.88665,1.88545,1.8863,58400000.0
2009-04-07 02:59:00,1.8863,1.8866,1.88565,1.8862,139600000.0
2009-04-07 03:00:00,1.8861,1.8861,1.8853,1.8858,79800000.0
2009-04-07 03:01:00,1.8859,1.88755,1.88585,1.88635,134400000.0
2009-04-07 03:02:00,1.88645,1.8878,1.88645,1.88775,88000000.0
2009-04-07 03:03:00,1.88755,1.888,1.8871,1.888,78600000.0
2009-04-07 03:04:00,1.88805,1.8885,1.8873,1.8885,121600000.0
2009-04-07 03:05:00,1.88845,1.88845,1.88775,1.88785,70800000.0
2009-04-07 03:06:00,1.8878,1.8895,1.88775,1.8886,202200000.0
2009-04-07 03:07:00,1.88865,1.88905,1.88725,1.88815,178600000.0
2009-04-07 03:08:00,1.88815,1.88885,1.88805,1.88845,49800000.0
2009-04-07 03:09:00,1.8884,1.88855,1.8883,1.8883,28000000.0
2009-04-07 03:10:00,1.8884,1.8884,1.8876,1.88815,71200000.0
2009-04-07 03:11:00,1.88815,1.88825,1.8879,1.8879,8000000.0
2009-04-07 03:12:00,1.8881,1.88845,1.8881,1.88845,9000000.0
2009-04-07 03:13:00,1.8883,1.8886,1.8883,1.8886,24000000.0
2009-04-07 03:14:00,1.88875,1.8892,1.8885,1.8891,36800000.0
2009-04-07 03:15:00,1.88865,1.88865,1.88695,1.88765,123600000.0
2009-04-07 03:16:00,1.8876,1.88785,1.8873,1.88745,73600000.0
2009-04-07 03:17:00,1.8876,1.8876,1.88695,1.88735,72800000.0
2009-04-07 03:18:00,1.88735,1.88755,1.8867,1.8869,101000000.0
2009-04-07 03:19:00,1.88705,1.88745,1.8868,1.88725,68000000.0
2009-04-07 03:20:00,1.88735,1.88735,1.8869,1.8869,39200000.0
2009-04-07 03:21:00,1.887,1.88735,1.88575,1.88575,91800000.0
2009-04-07 03:22:00,1.88575,1.887,1.88575,1.8868,98800000.0
2009-04-07 03:23:00,1.8869,1.88715,1.88615,1.88625,64000000.0
2009-04-07 03:24:00,1.8861,1.8869,1.8861,1.8869,57000000.0
2009-04-07 03:25:00,1.8869,1.8869,1.88635,1.8867,65600000.0
2009-04-07 03:26:00,1.8866,1.8872,1.8865,1.88705,46400000.0
2009-04-07 03:27:00,1.88685,1.8874,1.88665,1.88665,74400000.0
2009-04-07 03:28:00,1.88675,1.88715,1.8862,1.887,102400000.0
2009-04-07 03:29:00,1.8864,1.8871,1.8862,1.8862,152400000.0
2009-04-07 03:30:00,1.88615,1.88695,1.88615,1.88685,85800000.0
2009-04-07 03:31:00,1.8869,1.88725,1.88585,1.88655,49600000.0
2009-04-07 03:32:00,1.8862,1.8873,1.886,1.88715,79600000.0
2009-04-07 03:33:00,1.88715,1.88755,1.8869,1.88705,57600000.0
2009-04-07 03:34:00,1.88705,1.8874,1.8864,1.8865,74600000.0
2009-04-07 03:35:00,1.88655,1.8866,1.88615,1.8865,46000000.0
2009-04-07 03:36:00,1.8865,1.88665,1.88605,1.88605,48400000.0
2009-04-07 03:37:00,1.88585,1.8865,1.88575,1.88635,54400000.0
2009-04-07 03:38:00,1.88625,1.8863,1.8856,1.88625,77000000.0
2009-04-07 03:39:00,1.88635,1.88645,1.88545,1.88545,69800000.0
2009-04-07 03:40:00,1.8855,1.8865,1.8855,1.886,138000000.0
2009-04-07 03:41:00,1.886,1.88615,1.8837,1.88435,129400000.0
2009-04-07 03:42:00,1.88445,1.88445,1.8838,1.88415,81400000.0
2009-04-07 03:43:00,1.8843,1.88455,1.8837,1.8842,69000000.0
2009-04-07 03:44:00,1.88405,1.88455,1.88395,1.88395,83800000.0
2009-04-07 03:45:00,1.8842,1.88435,1.88385,1.8842,95600000.0
2009-04-07 03:46:00,1.88375,1.88415,1.88345,1.8835,143200000.0
2009-04-07 03:47:00,1.88355,1.88395,1.8833,1.88395,56800000.0
2009-04-07 03:48:00,1.88375,1.88425,1.88355,1.88395,84000000.0
2009-04-07 03:49:00,1.8838,1.8844,1.8837,1.88425,53600000.0
2009-04-07 03:50:00,1.88425,1.8844,1.883,1.8834,105800000.0
2009-04-07 03:51:00,1.8833,1.88385,1.8832,1.88345,59800000.0
2009-04-07 03:52:00,1.8832,1.88375,1.8832,1.8837,32000000.0
2009-04-07 03:53:00,1.8835,1.8837,1.8833,1.8836,41600000.0
2009-04-07 03:54:00,1.8835,1.8835,1.8832,1.8833,39400000.0
2009-04-07 03:55:00,1.8834,1.8836,1.88315,1.88325,32800000.0
2009-04-07 03:56:00,1.8834,1.8834,1.883,1.883,28200000.0
2009-04-07 03:57:00,1.883,1.883,1.882,1.88245,65200000.0
2009-04-07 03:58:00,1.88245,1.8827,1.8811,1.8816,57000000.0
2009-04-07 03:59:00,1.88175,1.88325,1.88175,1.88245,65400000.0
2009-04-07 04:00:00,1.88225,1.88255,1.882,1.88245,58000000.0
2009-04-07 04:01:00,1.8824,1.88315,1.8823,1.88305,44800000.0
2009-04-07 04:02:00,1.88305,1.88335,1.88285,1.88335,107000000.0
2009-04-07 04:03:00,1.88345,1.88345,1.88285,1.8833,50400000.0
2009-04-07 04:04:00,1.8833,1.8834,1.8825,1.88275,114000000.0
2009-04-07 04:05:00,1.8828,1.88295,1.88185,1.8823,118000000.0
2009-04-07 04:06:00,1.8823,1.8826,1.88175,1.88205,31000000.0
2009-04-07 04:07:00,1.88215,1.8827,1.8814,1.88235,91000000.0
2009-04-07 04:08:00,1.8822,1.8827,1.8822,1.8823,17600000.0
2009-04-07 04:09:00,1.8823,1.8823,1.8822,1.8822,2600000.0
2009-04-07 04:10:00,1.88215,1.88265,1.88205,1.8824,24200000.0
2009-04-07 04:11:00,1.88255,1.88275,1.8825,1.88275,9600000.0
2009-04-07 04:12:00,1.8827,1.8827,1.88245,1.88245,23200000.0
2009-04-07 04:13:00,1.88255,1.88295,1.8823,1.8828,28800000.0
2009-04-07 04:14:00,1.8828,1.8828,1.88255,1.88255,14400000.0
2009-04-07 04:15:00,1.8826,1.8829,1.8824,1.88275,28200000.0
2009-04-07 04:16:00,1.8826,1.8828,1.8826,1.8827,27200000.0
2009-04-07 04:17:00,1.88255,1.8833,1.88255,1.8833,36000000.0
2009-04-07 04:18:00,1.8832,1.8839,1.8831,1.8838,57600000.0
2009-04-07 04:19:00,1.8839,1.8846,1.88375,1.8846,78800000.0
2009-04-07 04:20:00,1.8846,1.8851,1.88455,1.88505,32200000.0
2009-04-07 04:21:00,1.88515,1.88515,1.88405,1.88505,74400000.0
2009-04-07 04:22:00,1.885,1.8852,1.88425,1.885,123600000.0
2009-04-07 04:23:00,1.885,1.88515,1.8844,1.88475,69800000.0
2009-04-07 04:24:00,1.8849,1.8854,1.88415,1.8845,112600000.0
2009-04-07 04:25:00,1.8844,1.88475,1.8844,1.88475,14400000.0
2009-04-07 04:26:00,1.88485,1.88485,1.8841,1.8841,60200000.0
2009-04-07 04:27:00,1.88405,1.8845,1.88365,1.88365,71200000.0
2009-04-07 04:28:00,1.8838,1.88405,1.88375,1.88395,52800000.0
2009-04-07 04:29:00,1.884,1.884,1.8837,1.88375,33000000.0
2009-04-07 04:30:00,1.88385,1.8839,1.88335,1.88345,19200000.0
2009-04-07 04:31:00,1.8833,1.8833,1.88265,1.8828,53600000.0
2009-04-07 04:32:00,1.8827,1.88305,1.8827,1.88305,23200000.0
2009-04-07 04:33:00,1.88305,1.88315,1.8827,1.883,27200000.0
2009-04-07 04:34:00,1.883,1.8832,1.8826,1.8832,14400000.0
2009-04-07 04:35:00,1.8831,1.8831,1.8827,1.88305,13800000.0
2009-04-07 04:36:00,1.8829,1.8831,1.8827,1.88285,56200000.0
2009-04-07 04:37:00,1.8828,1.8828,1.8821,1.88265,65000000.0
2009-04-07 04:38:00,1.88265,1.8828,1.8823,1.8823,86400000.0
2009-04-07 04:39:00,1.88225,1.88255,1.88215,1.8825,25000000.0
2009-04-07 04:40:00,1.8825,1.88265,1.8821,1.8824,68800000.0
2009-04-07 04:41:00,1.8823,1.88275,1.8818,1.88275,60600000.0
2009-04-07 04:42:00,1.88275,1.88275,1.8822,1.8826,48200000.0
2009-04-07 04:43:00,1.8826,1.88325,1.8826,1.88325,64000000.0
2009-04-07 04:44:00,1.8834,1.88345,1.88285,1.883,45600000.0
2009-04-07 04:45:00,1.8831,1.8837,1.88285,1.88285,28800000.0
2009-04-07 04:46:00,1.88285,1.8832,1.88275,1.8832,41600000.0
2009-04-07 04:47:00,1.8833,1.88365,1.88315,1.88315,35200000.0
2009-04-07 04:48:00,1.8832,1.8835,1.8828,1.8828,33600000.0
2009-04-07 04:49:00,1.88275,1.88295,1.8822,1.8826,137800000.0
2009-04-07 04:50:00,1.8826,1.8832,1.8825,1.88265,52000000.0
2009-04-07 04:51:00,1.88265,1.88285,1.88265,1.8828,14400000.0
2009-04-07 04:52:00,1.88265,1.88285,1.88265,1.8828,20000000.0
2009-04-07 04:53:00,1.88265,1.88305,1.88265,1.8829,62600000.0
2009-04-07 04:54:00,1.88305,1.8841,1.88285,1.8841,85800000.0
2009-04-07 04:55:00,1.8839,1.8839,1.8834,1.88385,30000000.0
2009-04-07 04:56:00,1.88385,1.8839,1.8832,1.8832,69800000.0
2009-04-07 04:57:00,1.883,1.8834,1.88275,1.883,59600000.0
2009-04-07 04:58:00,1.88305,1.8835,1.88305,1.8835,20800000.0
2009-04-07 04:59:00,1.8836,1.88375,1.8834,1.8834,24800000.0
2009-04-07 05:00:00,1.88345,1.88395,1.88325,1.88395,73400000.0
2009-04-07 05:01:00,1.884,1.8845,1.88395,1.8841,71200000.0
2009-04-07 05:02:00,1.8841,1.88435,1.884,1.88425,32200000.0
2009-04-07 05:03:00,1.88415,1.88415,1.88355,1.88365,23400000.0
2009-04-07 05:04:00,1.8835,1.8838,1.8835,1.88365,33600000.0
2009-04-07 05:05:00,1.8838,1.88385,1.88305,1.88325,86400000.0
2009-04-07 05:06:00,1.88345,1.88355,1.88335,1.8834,8200000.0
2009-04-07 05:07:00,1.88345,1.8836,1.8829,1.88315,55800000.0
2009-04-07 05:08:00,1.88315,1.8834,1.8827,1.88285,31400000.0
2009-04-07 05:09:00,1.8829,1.88335,1.8823,1.88235,36200000.0
2009-04-07 05:10:00,1.88235,1.88295,1.8821,1.88285,70200000.0
2009-04-07 05:11:00,1.8827,1.8829,1.88225,1.88245,49200000.0
2009-04-07 05:12:00,1.88245,1.8826,1.8823,1.8826,19200000.0
2009-04-07 05:13:00,1.8827,1.8827,1.88255,1.8826,9600000.0
2009-04-07 05:14:00,1.8826,1.8828,1.8822,1.88225,27200000.0
2009-04-07 05:15:00,1.88225,1.88285,1.8822,1.88255,36000000.0
2009-04-07 05:16:00,1.8827,1.8827,1.88225,1.8824,28000000.0
2009-04-07 05:17:00,1.8824,1.8824,1.8819,1.88235,32800000.0
2009-04-07 05:18:00,1.88235,1.8827,1.8821,1.8822,36200000.0
2009-04-07 05:19:00,1.8821,1.8824,1.8821,1.8824,56400000.0
2009-04-07 05:20:00,1.8823,1.8823,1.88195,1.8821,65200000.0
2009-04-07 05:21:00,1.882,1.88205,1.88195,1.88195,6600000.0
2009-04-07 05:22:00,1.8819,1.8824,1.8819,1.8824,33400000.0
2009-04-07 05:23:00,1.88255,1.88275,1.88195,1.88235,39800000.0
2009-04-07 05:24:00,1.88245,1.8825,1.8822,1.8822,22600000.0
2009-04-07 05:25:00,1.8821,1.88235,1.8821,1.8823,22600000.0
2009-04-07 05:26:00,1.88235,1.8829,1.88225,1.8829,10600000.0
2009-04-07 05:27:00,1.8829,1.8829,1.8822,1.88245,31000000.0
2009-04-07 05:28:00,1.8824,1.88245,1.8823,1.8823,8000000.0
2009-04-07 05:29:00,1.88245,1.88315,1.88215,1.8825,80600000.0
2009-04-07 05:30:00,1.8825,1.883,1.8823,1.883,39400000.0
2009-04-07 05:31:00,1.8829,1.88375,1.8829,1.8835,39600000.0
2009-04-07 05:32:00,1.88355,1.88375,1.8831,1.8833,30600000.0
2009-04-07 05:33:00,1.8833,1.8837,1.88325,1.8834,59200000.0
2009-04-07 05:34:00,1.8834,1.8838,1.88315,1.88315,50800000.0
2009-04-07 05:35:00,1.8831,1.88335,1.88255,1.8832,77200000.0
2009-04-07 05:36:00,1.88305,1.8832,1.88295,1.8832,16800000.0
2009-04-07 05:37:00,1.88315,1.88315,1.88305,1.88305,3200000.0
2009-04-07 05:38:00,1.8832,1.8834,1.8832,1.8834,24200000.0
2009-04-07 05:39:00,1.8835,1.88425,1.88335,1.88425,78400000.0
2009-04-07 05:40:00,1.88425,1.88425,1.8822,1.88245,96000000.0
2009-04-07 05:41:00,1.8825,1.8828,1.8824,1.8826,49400000.0
2009-04-07 05:42:00,1.8825,1.8826,1.88215,1.8824,43200000.0
2009-04-07 05:43:00,1.88255,1.88255,1.88215,1.8822,21600000.0
2009-04-07 05:44:00,1.8822,1.8822,1.88165,1.88185,43800000.0
2009-04-07 05:45:00,1.88185,1.8819,1.8802,1.88145,99200000.0
2009-04-07 05:46:00,1.88125,1.8821,1.8803,1.88185,137000000.0
2009-04-07 05:47:00,1.8819,1.88205,1.8815,1.88195,35200000.0
2009-04-07 05:48:00,1.88185,1.88185,1.8814,1.8814,60000000.0
2009-04-07 05:49:00,1.8814,1.88205,1.8814,1.88205,75400000.0
2009-04-07 05:50:00,1.88205,1.88215,1.8819,1.8821,30000000.0
2009-04-07 05:51:00,1.882,1.88225,1.8814,1.8815,79800000.0
2009-04-07 05:52:00,1.8816,1.882,1.88155,1.882,43800000.0
2009-04-07 05:53:00,1.882,1.88205,1.8818,1.8819,65600000.0
2009-04-07 05:54:00,1.8818,1.88235,1.8817,1.8818,53800000.0
2009-04-07 05:55:00,1.88185,1.88185,1.8813,1.88155,111000000.0
2009-04-07 05:56:00,1.88155,1.8818,1.8815,1.88165,17800000.0
2009-04-07 05:57:00,1.8816,1.8818,1.8815,1.88165,33000000.0
2009-04-07 05:58:00,1.8816,1.8824,1.8814,1.88225,62200000.0
2009-04-07 05:59:00,1.8829,1.883,1.8817,1.88275,92600000.0
2009-04-07 06:00:00,1.8827,1.88345,1.88195,1.8821,96200000.0
2009-04-07 06:01:00,1.88215,1.8824,1.88195,1.88215,44200000.0
2009-04-07 06:02:00,1.88225,1.88285,1.8819,1.8821,39800000.0
2009-04-07 06:03:00,1.8822,1.8827,1.882,1.8825,34400000.0
2009-04-07 06:04:00,1.88205,1.88295,1.88185,1.8828,53400000.0
2009-04-07 06:05:00,1.88245,1.88325,1.8824,1.88265,71400000.0
2009-04-07 06:06:00,1.88235,1.8825,1.882,1.88235,53800000.0
2009-04-07 06:07:00,1.88235,1.8825,1.88235,1.8825,26400000.0
2009-04-07 06:08:00,1.8829,1.88355,1.8822,1.8822,86000000.0
2009-04-07 06:09:00,1.8824,1.8834,1.8823,1.88325,77800000.0
2009-04-07 06:10:00,1.88325,1.88345,1.883,1.8831,73600000.0
2009-04-07 06:11:00,1.8831,1.88325,1.8822,1.8827,59800000.0
2009-04-07 06:12:00,1.8828,1.8831,1.8827,1.88285,41200000.0
2009-04-07 06:13:00,1.88295,1.8832,1.88275,1.8828,42000000.0
2009-04-07 06:14:00,1.8828,1.88295,1.8826,1.8829,17000000.0
2009-04-07 06:15:00,1.88335,1.88405,1.8833,1.88355,56600000.0
2009-04-07 06:16:00,1.8834,1.88355,1.88195,1.8824,70700000.0
2009-04-07 06:17:00,1.8825,1.88315,1.88215,1.88315,45100000.0
2009-04-07 06:18:00,1.88335,1.88335,1.88315,1.8833,30400000.0
2009-04-07 06:19:00,1.8834,1.88375,1.8834,1.8836,33200000.0
2009-04-07 06:20:00,1.88375,1.884,1.88345,1.88385,28200000.0
2009-04-07 06:21:00,1.88385,1.88465,1.88365,1.88435,84200000.0
2009-04-07 06:22:00,1.88435,1.88465,1.8834,1.88445,200800000.0
2009-04-07 06:23:00,1.8846,1.88475,1.8834,1.88385,79600000.0
2009-04-07 06:24:00,1.8838,1.8844,1.8834,1.8837,60000000.0
2009-04-07 06:25:00,1.8837,1.8846,1.88355,1.88415,52000000.0
2009-04-07 06:26:00,1.88425,1.8845,1.8832,1.88365,83400000.0
2009-04-07 06:27:00,1.88375,1.8846,1.8836,1.8839,106400000.0
2009-04-07 06:28:00,1.88385,1.88415,1.88385,1.88405,40800000.0
2009-04-07 06:29:00,1.88405,1.8862,1.88335,1.8849,88600000.0
2009-04-07 06:30:00,1.8847,1.8934,1.8822,1.88545,220000000.0
2009-04-07 06:31:00,1.88615,1.88635,1.88075,1.8822,159000000.0
2009-04-07 06:32:00,1.8825,1.88285,1.8781,1.8812,175500000.0
2009-04-07 06:33:00,1.8812,1.8814,1.87905,1.8802,159200000.0
2009-04-07 06:34:00,1.8802,1.8802,1.8757,1.87685,180200000.0
2009-04-07 06:35:00,1.8769,1.8787,1.87675,1.8778,166200000.0
2009-04-07 06:36:00,1.8779,1.88155,1.8777,1.88025,158200000.0
2009-04-07 06:37:00,1.8802,1.8809,1.8784,1.8788,127400000.0
2009-04-07 06:38:00,1.87885,1.87895,1.87735,1.87775,142000000.0
2009-04-07 06:39:00,1.87775,1.87875,1.87735,1.87775,128400000.0
2009-04-07 06:40:00,1.87765,1.87845,1.87605,1.8762,148000000.0
2009-04-07 06:41:00,1.8762,1.8762,1.87425,1.87485,225800000.0
2009-04-07 06:42:00,1.87485,1.8763,1.87415,1.87475,203600000.0
2009-04-07 06:43:00,1.87455,1.8756,1.87435,1.8747,224800000.0
2009-04-07 06:44:00,1.87455,1.8746,1.87365,1.87445,132800000.0
2009-04-07 06:45:00,1.87445,1.87575,1.87405,1.8745,165600000.0
2009-04-07 06:46:00,1.87485,1.87525,1.8745,1.87485,110200000.0
2009-04-07 06:47:00,1.87485,1.8762,1.87445,1.8762,159000000.0
2009-04-07 06:48:00,1.87585,1.8768,1.8758,1.8761,104400000.0
2009-04-07 06:49:00,1.87625,1.87675,1.876,1.87665,116600000.0
2009-04-07 06:50:00,1.87665,1.87695,1.8766,1.8766,115600000.0
2009-04-07 06:51:00,1.8766,1.8769,1.8759,1.8769,170400000.0
2009-04-07 06:52:00,1.8769,1.8769,1.8732,1.8733,153200000.0
2009-04-07 06:53:00,1.87345,1.87495,1.8731,1.8745,125200000.0
2009-04-07 06:54:00,1.87455,1.8751,1.8736,1.8738,114400000.0
2009-04-07 06:55:00,1.8738,1.8746,1.87375,1.8742,186600000.0
2009-04-07 06:56:00,1.874,1.8749,1.8738,1.8746,132400000.0
2009-04-07 06:57:00,1.8746,1.87565,1.87445,1.87565,105200000.0
2009-04-07 06:58:00,1.8753,1.87545,1.87485,1.8751,83400000.0
2009-04-07 06:59:00,1.8751,1.8755,1.87465,1.875,61400000.0
2009-04-07 07:00:00,1.875,1.8756,1.8744,1.8749,153800000.0
2009-04-07 07:01:00,1.8752,1.87575,1.87455,1.87575,98600000.0
2009-04-07 07:02:00,1.87575,1.87575,1.8738,1.87455,140800000.0
2009-04-07 07:03:00,1.8745,1.87455,1.8731,1.8742,230400000.0
2009-04-07 07:04:00,1.8742,1.8745,1.87395,1.87405,195000000.0
2009-04-07 07:05:00,1.8741,1.87425,1.87315,1.87355,80200000.0
2009-04-07 07:06:00,1.8737,1.87445,1.8735,1.87415,119200000.0
2009-04-07 07:07:00,1.87425,1.87435,1.8737,1.87405,62600000.0
2009-04-07 07:08:00,1.87445,1.87485,1.874,1.87485,160200000.0
2009-04-07 07:09:00,1.8747,1.8747,1.87405,1.87445,79200000.0
2009-04-07 07:10:00,1.87435,1.87475,1.8743,1.8743,62400000.0
2009-04-07 07:11:00,1.8745,1.8752,1.87415,1.87485,104400000.0
2009-04-07 07:12:00,1.87475,1.87475,1.8745,1.8745,50800000.0
2009-04-07 07:13:00,1.8745,1.87485,1.8744,1.8745,74600000.0
2009-04-07 07:14:00,1.8745,1.87495,1.87445,1.87475,57400000.0
2009-04-07 07:15:00,1.87475,1.8748,1.8744,1.8745,24600000.0
2009-04-07 07:16:00,1.8745,1.8745,1.8745,1.8745,13000000.0
2009-04-07 07:17:00,1.8745,1.8745,1.8738,1.87395,65600000.0
2009-04-07 07:18:00,1.874,1.8746,1.87395,1.8742,29800000.0
2009-04-07 07:19:00,1.8742,1.87435,1.87405,1.8741,42200000.0
2009-04-07 07:20:00,1.874,1.8748,1.8731,1.8746,136400000.0
2009-04-07 07:21:00,1.87445,1.8748,1.87345,1.874,106400000.0
2009-04-07 07:22:00,1.87395,1.87455,1.8739,1.87455,24000000.0
2009-04-07 07:23:00,1.8745,1.8745,1.87395,1.87415,49600000.0
2009-04-07 07:24:00,1.87415,1.87475,1.87415,1.87475,38400000.0
2009-04-07 07:25:00,1.87475,1.8752,1.87435,1.8746,117000000.0
2009-04-07 07:26:00,1.87455,1.8755,1.87455,1.8755,77000000.0
2009-04-07 07:27:00,1.8755,1.87805,1.8755,1.87605,194800000.0
2009-04-07 07:28:00,1.87605,1.8768,1.8759,1.8763,114400000.0
2009-04-07 07:29:00,1.8761,1.8779,1.8755,1.87705,153400000.0
2009-04-07 07:30:00,1.8771,1.8777,1.8761,1.87615,172800000.0
2009-04-07 07:31:00,1.8762,1.8765,1.8755,1.87625,89800000.0
2009-04-07 07:32:00,1.8763,1.8766,1.87515,1.8754,82800000.0
2009-04-07 07:33:00,1.8752,1.87575,1.8752,1.87555,24800000.0
2009-04-07 07:34:00,1.87555,1.87615,1.8754,1.87575,104200000.0
2009-04-07 07:35:00,1.87575,1.8767,1.8756,1.8767,109000000.0
2009-04-07 07:36:00,1.87685,1.8779,1.87685,1.87695,100000000.0
2009-04-07 07:37:00,1.87685,1.8779,1.87655,1.8779,149600000.0
2009-04-07 07:38:00,1.878,1.8782,1.87725,1.8779,95200000.0
2009-04-07 07:39:00,1.87775,1.87915,1.87775,1.87915,171000000.0
2009-04-07 07:40:00,1.87895,1.8794,1.8781,1.87825,128200000.0
2009-04-07 07:41:00,1.8783,1.8791,1.87825,1.87875,159000000.0
2009-04-07 07:42:00,1.87895,1.87895,1.87815,1.87835,78600000.0
2009-04-07 07:43:00,1.87855,1.87885,1.8783,1.8785,53000000.0
2009-04-07 07:44:00,1.87865,1.8788,1.87755,1.8779,127800000.0
2009-04-07 07:45:00,1.8779,1.8784,1.87725,1.87815,79800000.0
2009-04-07 07:46:00,1.87805,1.87825,1.87805,1.87815,22400000.0
2009-04-07 07:47:00,1.87825,1.8787,1.87745,1.87745,94200000.0
2009-04-07 07:48:00,1.87785,1.8781,1.8762,1.8769,122200000.0
2009-04-07 07:49:00,1.87695,1.8771,1.87675,1.8771,51200000.0
2009-04-07 07:50:00,1.87715,1.87715,1.8766,1.877,49000000.0
2009-04-07 07:51:00,1.87715,1.8775,1.87715,1.87745,24000000.0
2009-04-07 07:52:00,1.87735,1.87795,1.8769,1.8769,72200000.0
2009-04-07 07:53:00,1.8772,1.87725,1.87675,1.87695,80400000.0
2009-04-07 07:54:00,1.87685,1.877,1.87595,1.87595,102400000.0
2009-04-07 07:55:00,1.8763,1.87695,1.8753,1.87535,121000000.0
2009-04-07 07:56:00,1.8755,1.87645,1.8755,1.876,103400000.0
2009-04-07 07:57:00,1.876,1.8763,1.8757,1.8761,60800000.0
2009-04-07 07:58:00,1.87595,1.876,1.8751,1.87595,125600000.0
2009-04-07 07:59:00,1.876,1.8761,1.875,1.875,130400000.0
2009-04-07 08:00:00,1.87495,1.8755,1.8748,1.8751,84400000.0
2009-04-07 08:01:00,1.87515,1.87565,1.87425,1.8746,109400000.0
2009-04-07 08:02:00,1.87465,1.8755,1.87435,1.87515,130600000.0
2009-04-07 08:03:00,1.87515,1.8756,1.8741,1.875,112000000.0
2009-04-07 08:04:00,1.8752,1.87555,1.875,1.87505,99600000.0
2009-04-07 08:05:00,1.87515,1.8756,1.87475,1.875,108400000.0
2009-04-07 08:06:00,1.87495,1.8752,1.8734,1.87395,138600000.0
2009-04-07 08:07:00,1.87395,1.8747,1.87355,1.874,115600000.0
2009-04-07 08:08:00,1.87405,1.87455,1.8732,1.8745,138800000.0
2009-04-07 08:09:00,1.87445,1.87535,1.87425,1.87515,174400000.0
2009-04-07 08:10:00,1.87505,1.87535,1.87455,1.87475,92300000.0
2009-04-07 08:11:00,1.8748,1.8748,1.87415,1.87425,105600000.0
2009-04-07 08:12:00,1.8743,1.87455,1.87325,1.87355,177800000.0
2009-04-07 08:13:00,1.8735,1.87415,1.87335,1.8737,133000000.0
2009-04-07 08:14:00,1.8737,1.874,1.8733,1.87375,170600000.0
2009-04-07 08:15:00,1.87375,1.8739,1.87265,1.87265,138600000.0
2009-04-07 08:16:00,1.8727,1.8736,1.8727,1.87335,63200000.0
2009-04-07 08:17:00,1.8733,1.8742,1.8726,1.8736,147000000.0
2009-04-07 08:18:00,1.8736,1.87425,1.87315,1.8739,172000000.0
2009-04-07 08:19:00,1.874,1.8748,1.8732,1.87475,187000000.0
2009-04-07 08:20:00,1.87475,1.87505,1.87415,1.8744,192000000.0
2009-04-07 08:21:00,1.87435,1.87475,1.87435,1.87435,142400000.0
2009-04-07 08:22:00,1.87445,1.8745,1.87335,1.87385,122600000.0
2009-04-07 08:23:00,1.8738,1.8741,1.8723,1.8723,217800000.0
2009-04-07 08:24:00,1.8722,1.8722,1.87095,1.8715,128400000.0
2009-04-07 08:25:00,1.87155,1.87215,1.8714,1.87155,207200000.0
2009-04-07 08:26:00,1.87155,1.8718,1.87015,1.8711,211400000.0
2009-04-07 08:27:00,1.8711,1.8716,1.87075,1.87105,164200000.0
2009-04-07 08:28:00,1.87105,1.8714,1.87085,1.87125,152800000.0
2009-04-07 08:29:00,1.87115,1.8718,1.87105,1.87145,175400000.0
2009-04-07 08:30:00,1.87145,1.8724,1.8714,1.8723,181200000.0
2009-04-07 08:31:00,1.87245,1.8725,1.8713,1.87155,132800000.0
2009-04-07 08:32:00,1.87155,1.87155,1.86975,1.87035,211800000.0
2009-04-07 08:33:00,1.87035,1.87095,1.86965,1.86965,188000000.0
2009-04-07 08:34:00,1.8698,1.8701,1.869,1.8701,231800000.0
2009-04-07 08:35:00,1.87,1.87005,1.86855,1.86865,278400000.0
2009-04-07 08:36:00,1.86875,1.86895,1.8682,1.86855,223800000.0
2009-04-07 08:37:00,1.8685,1.8687,1.86735,1.8686,282400000.0
2009-04-07 08:38:00,1.86875,1.8693,1.8684,1.8693,138800000.0
2009-04-07 08:39:00,1.8695,1.8695,1.86835,1.86885,223000000.0
2009-04-07 08:40:00,1.86885,1.86975,1.8685,1.86935,209000000.0
2009-04-07 08:41:00,1.8694,1.8698,1.86895,1.86935,213800000.0
2009-04-07 08:42:00,1.8693,1.86955,1.8691,1.8692,109400000.0
2009-04-07 08:43:00,1.8693,1.8697,1.86915,1.86965,65600000.0
2009-04-07 08:44:00,1.8698,1.87005,1.8692,1.8698,139200000.0
2009-04-07 08:45:00,1.8698,1.8702,1.8696,1.86995,82600000.0
2009-04-07 08:46:00,1.87,1.87065,1.86895,1.86915,253600000.0
2009-04-07 08:47:00,1.86915,1.8698,1.86905,1.86925,190000000.0
2009-04-07 08:48:00,1.86925,1.8694,1.868,1.86875,243200000.0
2009-04-07 08:49:00,1.8688,1.8692,1.86805,1.8683,266200000.0
2009-04-07 08:50:00,1.86835,1.8693,1.8683,1.8687,170200000.0
2009-04-07 08:51:00,1.86885,1.86945,1.86875,1.86905,236200000.0
2009-04-07 08:52:00,1.869,1.86975,1.8685,1.86905,282000000.0
2009-04-07 08:53:00,1.869,1.8696,1.8686,1.86915,285400000.0
2009-04-07 08:54:00,1.86925,1.86945,1.8686,1.8688,171400000.0
2009-04-07 08:55:00,1.8687,1.8692,1.8685,1.86905,115400000.0
2009-04-07 08:56:00,1.86915,1.86935,1.86865,1.8691,198000000.0
2009-04-07 08:57:00,1.86915,1.86925,1.86825,1.8686,284000000.0
2009-04-07 08:58:00,1.86865,1.8689,1.86815,1.8689,240200000.0
2009-04-07 08:59:00,1.8689,1.8693,1.86865,1.869,193600000.0
2009-04-07 09:00:00,1.8689,1.8699,1.86875,1.86955,173000000.0
2009-04-07 09:01:00,1.8699,1.8703,1.8695,1.86985,196200000.0
2009-04-07 09:02:00,1.86995,1.86995,1.8685,1.8687,164600000.0
2009-04-07 09:03:00,1.86895,1.86925,1.86845,1.8687,245000000.0
2009-04-07 09:04:00,1.8687,1.86905,1.868,1.86855,235800000.0
2009-04-07 09:05:00,1.86865,1.86965,1.8686,1.8693,245600000.0
2009-04-07 09:06:00,1.8692,1.8693,1.8684,1.86875,295000000.0
2009-04-07 09:07:00,1.8687,1.869,1.86785,1.8684,251300000.0
2009-04-07 09:08:00,1.8688,1.86935,1.86825,1.8686,191200000.0
2009-04-07 09:09:00,1.8688,1.8691,1.8685,1.8687,178800000.0
2009-04-07 09:10:00,1.86875,1.86915,1.8685,1.86875,143800000.0
2009-04-07 09:11:00,1.8687,1.87035,1.8687,1.8698,201400000.0
2009-04-07 09:12:00,1.86985,1.8706,1.8696,1.87045,142800000.0
2009-04-07 09:13:00,1.87045,1.87065,1.8702,1.87035,113400000.0
2009-04-07 09:14:00,1.87035,1.8708,1.8698,1.8699,182600000.0
2009-04-07 09:15:00,1.8699,1.8701,1.8698,1.86985,158600000.0
2009-04-07 09:16:00,1.8698,1.87055,1.86965,1.8701,161400000.0
2009-04-07 09:17:00,1.8702,1.8703,1.86985,1.8701,140600000.0
2009-04-07 09:18:00,1.87005,1.8706,1.86975,1.87035,221600000.0
2009-04-07 09:19:00,1.87045,1.8711,1.8695,1.8706,213600000.0
2009-04-07 09:20:00,1.87065,1.8716,1.8705,1.8716,245100000.0
2009-04-07 09:21:00,1.87155,1.87245,1.87135,1.87165,207800000.0
2009-04-07 09:22:00,1.87155,1.87165,1.87055,1.8714,137000000.0
2009-04-07 09:23:00,1.87135,1.8721,1.87135,1.87195,113800000.0
2009-04-07 09:24:00,1.87215,1.87215,1.8715,1.87175,120400000.0
2009-04-07 09:25:00,1.87175,1.872,1.87115,1.8718,181800000.0
2009-04-07 09:26:00,1.87185,1.87195,1.8714,1.87175,105200000.0
2009-04-07 09:27:00,1.87155,1.8721,1.8713,1.872,181200000.0
2009-04-07 09:28:00,1.872,1.872,1.87045,1.87105,231200000.0
2009-04-07 09:29:00,1.87095,1.87175,1.8704,1.87135,209400000.0
2009-04-07 09:30:00,1.87145,1.872,1.87075,1.87075,128600000.0
2009-04-07 09:31:00,1.87085,1.8715,1.87085,1.87125,142200000.0
2009-04-07 09:32:00,1.87145,1.87145,1.87085,1.87135,167800000.0
2009-04-07 09:33:00,1.8714,1.87145,1.87045,1.87065,178400000.0
2009-04-07 09:34:00,1.8707,1.871,1.8703,1.8704,110200000.0
2009-04-07 09:35:00,1.87035,1.8706,1.8692,1.86935,180200000.0
2009-04-07 09:36:00,1.8696,1.87005,1.8688,1.8693,173600000.0
2009-04-07 09:37:00,1.8695,1.8695,1.86885,1.86895,152800000.0
2009-04-07 09:38:00,1.86895,1.87065,1.8685,1.8701,159000000.0
2009-04-07 09:39:00,1.87015,1.8705,1.86965,1.87,206800000.0
2009-04-07 09:40:00,1.87,1.8706,1.86945,1.8696,184800000.0
2009-04-07 09:41:00,1.86955,1.86985,1.8692,1.86955,196200000.0
2009-04-07 09:42:00,1.86945,1.87035,1.86925,1.8693,185400000.0
2009-04-07 09:43:00,1.86945,1.87,1.8693,1.8694,124800000.0
2009-04-07 09:44:00,1.86935,1.86965,1.86895,1.86895,140200000.0
2009-04-07 09:45:00,1.8689,1.86945,1.8688,1.86895,182000000.0
2009-04-07 09:46:00,1.86885,1.8697,1.86855,1.86965,176000000.0
2009-04-07 09:47:00,1.86965,1.87055,1.8695,1.87005,105000000.0
2009-04-07 09:48:00,1.87015,1.8707,1.8699,1.87065,82400000.0
2009-04-07 09:49:00,1.8706,1.8708,1.87025,1.8707,112400000.0
2009-04-07 09:50:00,1.87065,1.87065,1.8698,1.87005,237000000.0
2009-04-07 09:51:00,1.87005,1.87025,1.8697,1.8701,149000000.0
2009-04-07 09:52:00,1.8701,1.87055,1.86985,1.8703,200800000.0
2009-04-07 09:53:00,1.8703,1.8713,1.8702,1.87065,178400000.0
2009-04-07 09:54:00,1.87055,1.8721,1.87025,1.8721,197400000.0
2009-04-07 09:55:00,1.8721,1.87225,1.871,1.8715,190800000.0
2009-04-07 09:56:00,1.8715,1.87225,1.87135,1.87175,129600000.0
2009-04-07 09:57:00,1.87195,1.87255,1.8708,1.87085,183800000.0
2009-04-07 09:58:00,1.8709,1.87145,1.8707,1.87135,161600000.0
2009-04-07 09:59:00,1.8715,1.8716,1.8705,1.87135,121600000.0
2009-04-07 10:00:00,1.87105,1.87155,1.87075,1.8709,128000000.0
2009-04-07 10:01:00,1.87085,1.87195,1.87085,1.87185,133200000.0
2009-04-07 10:02:00,1.87185,1.8723,1.87175,1.8721,70400000.0
2009-04-07 10:03:00,1.8721,1.8721,1.87155,1.87205,154800000.0
2009-04-07 10:04:00,1.87205,1.87215,1.8714,1.8714,127600000.0
2009-04-07 10:05:00,1.8715,1.8718,1.87105,1.87145,177000000.0
2009-04-07 10:06:00,1.8715,1.8721,1.87145,1.8717,167800000.0
2009-04-07 10:07:00,1.87185,1.87185,1.87115,1.8715,95800000.0
2009-04-07 10:08:00,1.87155,1.8719,1.8712,1.87175,130400000.0
2009-04-07 10:09:00,1.87185,1.87205,1.8713,1.872,121800000.0
2009-04-07 10:10:00,1.872,1.8721,1.8716,1.87195,118600000.0
2009-04-07 10:11:00,1.87195,1.87255,1.87195,1.8721,169800000.0
2009-04-07 10:12:00,1.8722,1.8728,1.8717,1.8717,184600000.0
2009-04-07 10:13:00,1.8716,1.8718,1.87105,1.8712,84400000.0
2009-04-07 10:14:00,1.87125,1.8716,1.87105,1.8713,108400000.0
2009-04-07 10:15:00,1.8713,1.8718,1.87115,1.8715,152400000.0
2009-04-07 10:16:00,1.8715,1.87205,1.87135,1.8714,108400000.0
2009-04-07 10:17:00,1.8714,1.87155,1.87055,1.87055,113600000.0
2009-04-07 10:18:00,1.8707,1.8716,1.87065,1.8714,167600000.0
2009-04-07 10:19:00,1.87155,1.87185,1.87125,1.87135,99400000.0
2009-04-07 10:20:00,1.87135,1.8717,1.87125,1.87145,45400000.0
2009-04-07 10:21:00,1.87145,1.872,1.87125,1.8718,138200000.0
2009-04-07 10:22:00,1.87175,1.8719,1.8712,1.87125,89800000.0
2009-04-07 10:23:00,1.87125,1.8715,1.871,1.87115,171600000.0
2009-04-07 10:24:00,1.8712,1.87145,1.87095,1.87095,130200000.0
2009-04-07 10:25:00,1.87095,1.8712,1.8696,1.8706,194200000.0
2009-04-07 10:26:00,1.87055,1.8707,1.86965,1.87025,248200000.0
2009-04-07 10:27:00,1.8701,1.8704,1.86935,1.86955,218800000.0
2009-04-07 10:28:00,1.8696,1.87055,1.8691,1.87015,169400000.0
2009-04-07 10:29:00,1.8701,1.87075,1.87005,1.8701,132200000.0
2009-04-07 10:30:00,1.8701,1.8701,1.8699,1.8699,62400000.0
2009-04-07 10:31:00,1.8699,1.871,1.8699,1.87085,100000000.0
2009-04-07 10:32:00,1.8708,1.871,1.86995,1.8702,227200000.0
2009-04-07 10:33:00,1.87005,1.8702,1.8695,1.8697,188800000.0
2009-04-07 10:34:00,1.86965,1.86985,1.86945,1.8697,174600000.0
2009-04-07 10:35:00,1.87005,1.87035,1.86935,1.8695,199600000.0
2009-04-07 10:36:00,1.8696,1.87045,1.8695,1.8698,207000000.0
2009-04-07 10:37:00,1.86985,1.87095,1.8698,1.8707,324600000.0
2009-04-07 10:38:00,1.8707,1.8725,1.8707,1.8725,299000000.0
2009-04-07 10:39:00,1.8728,1.8735,1.87205,1.87295,209600000.0
2009-04-07 10:40:00,1.87305,1.87375,1.87175,1.8718,204600000.0
2009-04-07 10:41:00,1.8719,1.87375,1.8719,1.8737,198800000.0
2009-04-07 10:42:00,1.87375,1.8742,1.8733,1.8733,193400000.0
2009-04-07 10:43:00,1.87345,1.8739,1.8729,1.8736,168800000.0
2009-04-07 10:44:00,1.87355,1.8741,1.8731,1.87375,200600000.0
2009-04-07 10:45:00,1.87365,1.8744,1.87345,1.87385,193100000.0
2009-04-07 10:46:00,1.87385,1.87425,1.8734,1.87345,227600000.0
2009-04-07 10:47:00,1.87345,1.87395,1.87335,1.87335,144400000.0
2009-04-07 10:48:00,1.8735,1.875,1.87325,1.875,180600001.0
2009-04-07 10:49:00,1.8752,1.87655,1.8747,1.87645,257400000.0
2009-04-07 10:50:00,1.87625,1.8763,1.87485,1.87505,251400000.0
2009-04-07 10:51:00,1.8752,1.876,1.8748,1.876,246200000.0
2009-04-07 10:52:00,1.876,1.87715,1.87565,1.877,217200000.0
2009-04-07 10:53:00,1.87665,1.8772,1.87625,1.8767,297600000.0
2009-04-07 10:54:00,1.87675,1.87805,1.87675,1.8776,206600000.0
2009-04-07 10:55:00,1.8776,1.87935,1.8776,1.87905,205400000.0
2009-04-07 10:56:00,1.87915,1.8793,1.87795,1.8786,264100000.0
2009-04-07 10:57:00,1.8785,1.87955,1.87845,1.87915,139400000.0
2009-04-07 10:58:00,1.87915,1.87955,1.87875,1.87915,262400000.0
2009-04-07 10:59:00,1.8792,1.87955,1.87785,1.87815,215400000.0
2009-04-07 11:00:00,1.87805,1.87815,1.8775,1.87815,228400000.0
2009-04-07 11:01:00,1.8782,1.8796,1.8776,1.8793,296600000.0
2009-04-07 11:02:00,1.8793,1.8794,1.8771,1.8788,322800000.0
2009-04-07 11:03:00,1.87865,1.87975,1.8775,1.8796,319000000.0
2009-04-07 11:04:00,1.8795,1.8798,1.8769,1.8776,257600000.0
2009-04-07 11:05:00,1.8777,1.8777,1.87605,1.8762,157400000.0
2009-04-07 11:06:00,1.87615,1.8767,1.875,1.8753,195700000.0
2009-04-07 11:07:00,1.8754,1.87565,1.87375,1.87375,197600000.0
2009-04-07 11:08:00,1.87405,1.8747,1.87375,1.87405,164000000.0
2009-04-07 11:09:00,1.87415,1.8746,1.87275,1.8731,205600000.0
2009-04-07 11:10:00,1.87305,1.87525,1.87305,1.8743,239600000.0
2009-04-07 11:11:00,1.8743,1.8758,1.8741,1.8752,195600000.0
2009-04-07 11:12:00,1.87515,1.8759,1.87495,1.87565,155000000.0
2009-04-07 11:13:00,1.8757,1.87595,1.8751,1.8753,191600000.0
2009-04-07 11:14:00,1.87515,1.8765,1.8744,1.8764,318200000.0
2009-04-07 11:15:00,1.8764,1.8764,1.875,1.87555,268600000.0
2009-04-07 11:16:00,1.87545,1.87615,1.8742,1.87505,253800000.0
2009-04-07 11:17:00,1.87505,1.8752,1.8735,1.87385,256000000.0
2009-04-07 11:18:00,1.87385,1.87485,1.87375,1.8745,214000000.0
2009-04-07 11:19:00,1.8745,1.87555,1.87415,1.8746,255000000.0
2009-04-07 11:20:00,1.8745,1.87505,1.87425,1.87435,206200000.0
2009-04-07 11:21:00,1.87435,1.8746,1.87335,1.8746,233600000.0
2009-04-07 11:22:00,1.87465,1.875,1.87355,1.875,302400000.0
2009-04-07 11:23:00,1.875,1.876,1.87485,1.8758,196900000.0
2009-04-07 11:24:00,1.8757,1.87615,1.875,1.8759,228800000.0
2009-04-07 11:25:00,1.8757,1.87665,1.87435,1.87435,184600000.0
2009-04-07 11:26:00,1.8744,1.8757,1.8744,1.8757,229800000.0
2009-04-07 11:27:00,1.87555,1.87605,1.87465,1.8753,159600000.0
2009-04-07 11:28:00,1.87535,1.8764,1.87415,1.8744,229200000.0
2009-04-07 11:29:00,1.8742,1.87495,1.8742,1.8745,189200000.0
2009-04-07 11:30:00,1.8745,1.8745,1.872,1.872,185600000.0
2009-04-07 11:31:00,1.8721,1.87245,1.87075,1.8713,245200000.0
2009-04-07 11:32:00,1.8712,1.87275,1.8712,1.87155,110800000.0
2009-04-07 11:33:00,1.8716,1.87225,1.87115,1.8716,171600000.0
2009-04-07 11:34:00,1.8716,1.8724,1.8712,1.8721,164200000.0
2009-04-07 11:35:00,1.87215,1.8733,1.87205,1.87295,100600000.0
2009-04-07 11:36:00,1.87295,1.8732,1.87205,1.8722,175400000.0
2009-04-07 11:37:00,1.8722,1.8722,1.8716,1.8722,104200000.0
2009-04-07 11:38:00,1.87225,1.87315,1.87185,1.87235,151200000.0
2009-04-07 11:39:00,1.8728,1.87305,1.8712,1.8715,177200000.0
2009-04-07 11:40:00,1.87165,1.8735,1.87165,1.8735,137200000.0
2009-04-07 11:41:00,1.8734,1.87355,1.87165,1.87165,248400000.0
2009-04-07 11:42:00,1.8717,1.8725,1.87055,1.87065,220800000.0
2009-04-07 11:43:00,1.8707,1.87135,1.87015,1.87025,259000000.0
2009-04-07 11:44:00,1.87025,1.8713,1.87025,1.87105,180200000.0
2009-04-07 11:45:00,1.871,1.871,1.8705,1.8706,273000000.0
2009-04-07 11:46:00,1.8705,1.87095,1.87005,1.87095,131400000.0
2009-04-07 11:47:00,1.871,1.87125,1.87045,1.87045,306000000.0
2009-04-07 11:48:00,1.8706,1.8708,1.8701,1.87075,177800000.0
2009-04-07 11:49:00,1.87075,1.8708,1.86935,1.87015,268000000.0
2009-04-07 11:50:00,1.8701,1.87075,1.86975,1.8704,131000000.0
2009-04-07 11:51:00,1.8704,1.8705,1.8698,1.86995,148000000.0
2009-04-07 11:52:00,1.87,1.87035,1.86965,1.87035,208800000.0
2009-04-07 11:53:00,1.8704,1.87045,1.8698,1.8702,107600000.0
2009-04-07 11:54:00,1.87055,1.87245,1.8701,1.87125,193600000.0
2009-04-07 11:55:00,1.8713,1.8717,1.87045,1.87055,202100000.0
2009-04-07 11:56:00,1.87055,1.87105,1.8702,1.8703,158400000.0
2009-04-07 11:57:00,1.8703,1.87115,1.8696,1.8699,213400000.0
2009-04-07 11:58:00,1.8698,1.8705,1.86905,1.8695,254800000.0
2009-04-07 11:59:00,1.8691,1.8691,1.86815,1.8687,196600000.0
2009-04-07 12:00:00,1.8687,1.8701,1.8683,1.86945,168000000.0
2009-04-07 12:01:00,1.86945,1.86995,1.86885,1.86945,113200000.0
2009-04-07 12:02:00,1.86875,1.86985,1.8686,1.8691,200800000.0
2009-04-07 12:03:00,1.86915,1.8694,1.86885,1.8693,104200000.0
2009-04-07 12:04:00,1.8693,1.8702,1.86905,1.86915,185400000.0
2009-04-07 12:05:00,1.86915,1.86965,1.86855,1.8694,219800000.0
2009-04-07 12:06:00,1.86925,1.86935,1.86855,1.8692,195600000.0
2009-04-07 12:07:00,1.8692,1.87,1.8686,1.8698,203200000.0
2009-04-07 12:08:00,1.86975,1.871,1.8697,1.87005,197600000.0
2009-04-07 12:09:00,1.8702,1.8706,1.8692,1.8694,193400000.0
2009-04-07 12:10:00,1.8694,1.87075,1.8694,1.86995,241200000.0
2009-04-07 12:11:00,1.86995,1.87005,1.8688,1.86895,285500000.0
2009-04-07 12:12:00,1.86915,1.87045,1.86915,1.87045,226000000.0
2009-04-07 12:13:00,1.87045,1.8709,1.86955,1.8707,280600000.0
2009-04-07 12:14:00,1.87065,1.8712,1.8696,1.8706,194500000.0
2009-04-07 12:15:00,1.8706,1.872,1.87045,1.87185,150200000.0
2009-04-07 12:16:00,1.8717,1.87265,1.87135,1.8723,154400000.0
2009-04-07 12:17:00,1.87245,1.873,1.87215,1.8729,197000000.0
2009-04-07 12:18:00,1.87275,1.8733,1.87245,1.8733,264600000.0
2009-04-07 12:19:00,1.8735,1.8735,1.872,1.8729,198800000.0
2009-04-07 12:20:00,1.87295,1.8732,1.87115,1.87185,310600000.0
2009-04-07 12:21:00,1.8716,1.87215,1.87095,1.872,153200000.0
2009-04-07 12:22:00,1.87195,1.8724,1.8713,1.87135,176200000.0
2009-04-07 12:23:00,1.87135,1.8714,1.87075,1.87115,240200000.0
2009-04-07 12:24:00,1.8711,1.87145,1.8706,1.8708,243600000.0
2009-04-07 12:25:00,1.87085,1.871,1.87065,1.8709,195400000.0
2009-04-07 12:26:00,1.8709,1.87145,1.87065,1.87105,146000000.0
2009-04-07 12:27:00,1.87105,1.87105,1.8704,1.87065,229400000.0
2009-04-07 12:28:00,1.8708,1.8708,1.8697,1.86975,228600000.0
2009-04-07 12:29:00,1.86965,1.87065,1.8695,1.86955,250400000.0
2009-04-07 12:30:00,1.8695,1.87015,1.86935,1.86995,217600000.0
2009-04-07 12:31:00,1.86995,1.87155,1.86925,1.8715,319200000.0
2009-04-07 12:32:00,1.87155,1.87155,1.87085,1.87145,265200000.0
2009-04-07 12:33:00,1.87135,1.87135,1.8703,1.8705,206000000.0
2009-04-07 12:34:00,1.8705,1.87085,1.8705,1.8708,101400000.0
2009-04-07 12:35:00,1.8708,1.87085,1.87035,1.87045,87000000.0
2009-04-07 12:36:00,1.87045,1.871,1.87015,1.8708,185000000.0
2009-04-07 12:37:00,1.87085,1.871,1.8702,1.8709,195600000.0
2009-04-07 12:38:00,1.8709,1.8711,1.8706,1.87085,156600000.0
2009-04-07 12:39:00,1.87085,1.8709,1.86995,1.86995,134800000.0
2009-04-07 12:40:00,1.87015,1.8702,1.86935,1.8696,73000000.0
2009-04-07 12:41:00,1.8696,1.87055,1.86935,1.8697,169600000.0
2009-04-07 12:42:00,1.86985,1.8699,1.8686,1.8687,125800000.0
2009-04-07 12:43:00,1.8687,1.86995,1.86855,1.86975,167000000.0
2009-04-07 12:44:00,1.86955,1.86955,1.869,1.86935,135600000.0
2009-04-07 12:45:00,1.8694,1.8705,1.86935,1.87025,179400000.0
2009-04-07 12:46:00,1.87035,1.87085,1.87005,1.8706,145200000.0
2009-04-07 12:47:00,1.8705,1.8709,1.86995,1.8707,145600000.0
2009-04-07 12:48:00,1.8707,1.87095,1.86975,1.87035,174800000.0
2009-04-07 12:49:00,1.87035,1.87115,1.8703,1.87075,167400000.0
2009-04-07 12:50:00,1.8709,1.8714,1.8705,1.87115,157000000.0
2009-04-07 12:51:00,1.87115,1.8716,1.87085,1.87095,122000000.0
2009-04-07 12:52:00,1.87085,1.8722,1.8705,1.8722,150200000.0
2009-04-07 12:53:00,1.8722,1.8729,1.8716,1.87165,134200000.0
2009-04-07 12:54:00,1.87145,1.87255,1.871,1.87225,133700000.0
2009-04-07 12:55:00,1.87225,1.8728,1.87145,1.87145,298200000.0
2009-04-07 12:56:00,1.8716,1.8727,1.87105,1.87165,236000000.0
2009-04-07 12:57:00,1.8718,1.8725,1.8714,1.8723,233800000.0
2009-04-07 12:58:00,1.8723,1.8724,1.87145,1.8722,250200000.0
2009-04-07 12:59:00,1.8722,1.8732,1.87205,1.87245,239800000.0
2009-04-07 13:00:00,1.87245,1.8729,1.87235,1.8725,187600000.0
2009-04-07 13:01:00,1.8725,1.87285,1.87225,1.8727,139600000.0
2009-04-07 13:02:00,1.8728,1.87315,1.8727,1.873,120600000.0
2009-04-07 13:03:00,1.8731,1.87345,1.87235,1.87255,207600000.0
2009-04-07 13:04:00,1.87275,1.8736,1.87255,1.8727,146000000.0
2009-04-07 13:05:00,1.8728,1.87325,1.8727,1.87285,174200000.0
2009-04-07 13:06:00,1.8729,1.87295,1.87185,1.8726,175200000.0
2009-04-07 13:07:00,1.87255,1.8727,1.8721,1.8724,116000000.0
2009-04-07 13:08:00,1.8724,1.87285,1.87205,1.87255,145800000.0
2009-04-07 13:09:00,1.87255,1.8728,1.87225,1.8726,175200000.0
2009-04-07 13:10:00,1.87265,1.873,1.87165,1.8721,287800000.0
2009-04-07 13:11:00,1.87205,1.87215,1.87155,1.87155,185200000.0
2009-04-07 13:12:00,1.87155,1.87195,1.8713,1.87175,199200000.0
2009-04-07 13:13:00,1.87175,1.87235,1.87045,1.8706,250100000.0
2009-04-07 13:14:00,1.87085,1.8716,1.87065,1.87145,192800000.0
2009-04-07 13:15:00,1.8714,1.8721,1.87085,1.8715,218000000.0
2009-04-07 13:16:00,1.87155,1.87235,1.8713,1.8719,167200000.0
2009-04-07 13:17:00,1.872,1.87215,1.8713,1.87165,285200000.0
2009-04-07 13:18:00,1.87165,1.8729,1.8715,1.87245,160400000.0
2009-04-07 13:19:00,1.8726,1.8735,1.87245,1.87325,139600000.0
2009-04-07 13:20:00,1.87325,1.87325,1.8722,1.87325,170600000.0
2009-04-07 13:21:00,1.8737,1.8737,1.87255,1.8727,163400000.0
2009-04-07 13:22:00,1.8727,1.87345,1.87265,1.8732,122000000.0
2009-04-07 13:23:00,1.8731,1.87315,1.87205,1.87235,291200000.0
2009-04-07 13:24:00,1.87225,1.87235,1.87195,1.87225,107200000.0
2009-04-07 13:25:00,1.87225,1.87245,1.8718,1.87215,110000000.0
2009-04-07 13:26:00,1.87205,1.87235,1.8716,1.87185,121400000.0
2009-04-07 13:27:00,1.87185,1.87205,1.8713,1.8715,164000000.0
2009-04-07 13:28:00,1.8716,1.8723,1.87135,1.8721,94600000.0
2009-04-07 13:29:00,1.8721,1.8723,1.8719,1.87225,108200000.0
2009-04-07 13:30:00,1.87215,1.87235,1.87145,1.87205,134400000.0
2009-04-07 13:31:00,1.87205,1.87205,1.8714,1.87175,129600000.0
2009-04-07 13:32:00,1.87135,1.87175,1.87095,1.87145,93800000.0
2009-04-07 13:33:00,1.87145,1.872,1.8712,1.8712,93200000.0
2009-04-07 13:34:00,1.8713,1.8713,1.8706,1.87075,109000000.0
2009-04-07 13:35:00,1.87085,1.87115,1.87,1.87115,121400000.0
2009-04-07 13:36:00,1.8709,1.87195,1.8705,1.8715,85800000.0
2009-04-07 13:37:00,1.87135,1.87175,1.8712,1.8716,170600000.0
2009-04-07 13:38:00,1.87155,1.87165,1.87095,1.87105,135600000.0
2009-04-07 13:39:00,1.87105,1.872,1.87105,1.87185,134000000.0
2009-04-07 13:40:00,1.87175,1.87285,1.87175,1.8724,182600000.0
2009-04-07 13:41:00,1.87225,1.87335,1.87225,1.873,208200000.0
2009-04-07 13:42:00,1.8729,1.87415,1.8728,1.87385,118000000.0
2009-04-07 13:43:00,1.87405,1.8747,1.8734,1.8734,176000000.0
2009-04-07 13:44:00,1.87345,1.8735,1.87135,1.87185,243800000.0
2009-04-07 13:45:00,1.8718,1.87245,1.87155,1.872,238200000.0
2009-04-07 13:46:00,1.8723,1.8723,1.871,1.8721,157400000.0
2009-04-07 13:47:00,1.87215,1.87265,1.8717,1.87215,163600000.0
2009-04-07 13:48:00,1.87205,1.87255,1.8716,1.8725,234800000.0
2009-04-07 13:49:00,1.8724,1.87315,1.87205,1.87225,314400000.0
2009-04-07 13:50:00,1.8723,1.8728,1.87225,1.87235,140200000.0
2009-04-07 13:51:00,1.872,1.8728,1.87175,1.87255,238000000.0
2009-04-07 13:52:00,1.8726,1.87305,1.8725,1.8726,137600000.0
2009-04-07 13:53:00,1.8726,1.8729,1.87175,1.87195,95200000.0
2009-04-07 13:54:00,1.87205,1.8734,1.8718,1.87275,118800000.0
2009-04-07 13:55:00,1.87285,1.87345,1.8726,1.8733,106200000.0
2009-04-07 13:56:00,1.8734,1.87365,1.87285,1.87325,92200000.0
2009-04-07 13:57:00,1.87325,1.87325,1.8725,1.8725,48600000.0
2009-04-07 13:58:00,1.87245,1.8727,1.87125,1.8714,186400000.0
2009-04-07 13:59:00,1.87145,1.8717,1.8708,1.871,190600000.0
2009-04-07 14:00:00,1.8709,1.8715,1.8709,1.87105,194000000.0
2009-04-07 14:01:00,1.87105,1.8721,1.87105,1.8721,81400000.0
2009-04-07 14:02:00,1.8719,1.87255,1.87155,1.8722,142000000.0
2009-04-07 14:03:00,1.8722,1.87245,1.87195,1.8723,80200000.0
2009-04-07 14:04:00,1.87225,1.8723,1.87185,1.87205,78000000.0
2009-04-07 14:05:00,1.872,1.872,1.8715,1.8715,115000000.0
2009-04-07 14:06:00,1.87175,1.8718,1.8709,1.87095,112000000.0
2009-04-07 14:07:00,1.87095,1.87145,1.8707,1.87075,107400000.0
2009-04-07 14:08:00,1.8707,1.8712,1.8706,1.87075,120800000.0
2009-04-07 14:09:00,1.8709,1.87095,1.87025,1.87055,184800000.0
2009-04-07 14:10:00,1.87055,1.8715,1.8703,1.8715,122600000.0
2009-04-07 14:11:00,1.8715,1.8715,1.8711,1.8713,121600000.0
2009-04-07 14:12:00,1.8713,1.87135,1.87065,1.871,113800000.0
2009-04-07 14:13:00,1.871,1.87115,1.87045,1.87055,144000000.0
2009-04-07 14:14:00,1.8707,1.8714,1.87025,1.8713,190000000.0
2009-04-07 14:15:00,1.87075,1.87115,1.87005,1.87015,227000000.0
2009-04-07 14:16:00,1.87015,1.8706,1.86995,1.8701,178800000.0
2009-04-07 14:17:00,1.87015,1.87105,1.8699,1.8705,188000000.0
2009-04-07 14:18:00,1.87055,1.87085,1.87055,1.87075,94200000.0
2009-04-07 14:19:00,1.8709,1.87095,1.8701,1.8704,211400000.0
2009-04-07 14:20:00,1.87065,1.87085,1.8701,1.87065,288000000.0
2009-04-07 14:21:00,1.8707,1.8707,1.86975,1.86985,164800000.0
2009-04-07 14:22:00,1.87,1.8702,1.86955,1.87005,166600000.0
2009-04-07 14:23:00,1.87005,1.8715,1.86985,1.87105,145800000.0
2009-04-07 14:24:00,1.87095,1.87165,1.8706,1.8713,152400000.0
2009-04-07 14:25:00,1.87135,1.87175,1.87065,1.87125,101800000.0
2009-04-07 14:26:00,1.8709,1.87115,1.8689,1.8695,162000000.0
2009-04-07 14:27:00,1.8695,1.87,1.8688,1.86915,206600000.0
2009-04-07 14:28:00,1.86925,1.86965,1.8684,1.86875,164800000.0
2009-04-07 14:29:00,1.8687,1.8692,1.86865,1.86875,145200000.0
2009-04-07 14:30:00,1.86835,1.86995,1.86835,1.86955,178800000.0
2009-04-07 14:31:00,1.8695,1.86975,1.86825,1.86875,209800000.0
2009-04-07 14:32:00,1.8689,1.869,1.8682,1.86825,130400000.0
2009-04-07 14:33:00,1.8683,1.8683,1.86675,1.86725,213400000.0
2009-04-07 14:34:00,1.8672,1.86785,1.8663,1.86665,213800000.0
2009-04-07 14:35:00,1.8667,1.8668,1.8659,1.86635,172400000.0
2009-04-07 14:36:00,1.8662,1.86665,1.8657,1.86595,149200000.0
2009-04-07 14:37:00,1.86605,1.8665,1.8648,1.865,142000000.0
2009-04-07 14:38:00,1.8652,1.8662,1.86515,1.8658,113800000.0
2009-04-07 14:39:00,1.8658,1.86595,1.86535,1.86545,108000000.0
2009-04-07 14:40:00,1.86555,1.86565,1.86455,1.86515,106400000.0
2009-04-07 14:41:00,1.86505,1.86555,1.8645,1.86475,135400000.0
2009-04-07 14:42:00,1.8649,1.8652,1.8639,1.8646,183100000.0
2009-04-07 14:43:00,1.8646,1.86475,1.8639,1.8645,155000000.0
2009-04-07 14:44:00,1.8646,1.8648,1.86435,1.8647,98400000.0
2009-04-07 14:45:00,1.8647,1.86475,1.86285,1.863,173400000.0
2009-04-07 14:46:00,1.8629,1.86305,1.8612,1.86265,201200000.0
2009-04-07 14:47:00,1.86265,1.86345,1.8625,1.86275,103400000.0
2009-04-07 14:48:00,1.86275,1.8632,1.8624,1.86305,162400000.0
2009-04-07 14:49:00,1.86285,1.86335,1.86255,1.8632,161800000.0
2009-04-07 14:50:00,1.8632,1.8633,1.86255,1.86275,189800000.0
2009-04-07 14:51:00,1.86275,1.86325,1.8623,1.863,194800000.0
2009-04-07 14:52:00,1.86325,1.8636,1.86265,1.86295,202400000.0
2009-04-07 14:53:00,1.86305,1.86335,1.8627,1.8631,120800000.0
2009-04-07 14:54:00,1.8631,1.86315,1.8623,1.8626,171600000.0
2009-04-07 14:55:00,1.8629,1.86305,1.86215,1.86235,133400000.0
2009-04-07 14:56:00,1.86235,1.8625,1.86155,1.86175,142800000.0
2009-04-07 14:57:00,1.8619,1.8624,1.86155,1.8622,160400000.0
2009-04-07 14:58:00,1.86235,1.8631,1.8618,1.8618,257600000.0
2009-04-07 14:59:00,1.86135,1.8618,1.8606,1.8615,193400000.0
2009-04-07 15:00:00,1.86165,1.86195,1.8613,1.8618,133400000.0
2009-04-07 15:01:00,1.8619,1.863,1.86165,1.8628,112800000.0
2009-04-07 15:02:00,1.86285,1.8631,1.86165,1.862,197000000.0
2009-04-07 15:03:00,1.86225,1.86265,1.8616,1.8617,144000000.0
2009-04-07 15:04:00,1.8617,1.8632,1.86165,1.86315,178200000.0
2009-04-07 15:05:00,1.86315,1.86375,1.8628,1.86335,121600000.0
2009-04-07 15:06:00,1.8632,1.86355,1.8629,1.863,106400000.0
2009-04-07 15:07:00,1.86275,1.8631,1.8627,1.86295,63200000.0
2009-04-07 15:08:00,1.86295,1.86355,1.8627,1.8628,121600000.0
2009-04-07 15:09:00,1.86295,1.863,1.8623,1.86255,83800000.0
2009-04-07 15:10:00,1.86255,1.86265,1.862,1.86265,130000000.0
2009-04-07 15:11:00,1.86255,1.86265,1.86165,1.86165,107200000.0
2009-04-07 15:12:00,1.8616,1.86205,1.8609,1.8611,108400000.0
2009-04-07 15:13:00,1.86115,1.86165,1.86105,1.86145,98000000.0
2009-04-07 15:14:00,1.8615,1.8615,1.8609,1.8612,62600000.0
2009-04-07 15:15:00,1.8614,1.8615,1.86065,1.8608,203600000.0
2009-04-07 15:16:00,1.861,1.8613,1.86045,1.8609,119000000.0
2009-04-07 15:17:00,1.86105,1.8613,1.86055,1.8606,110400000.0
2009-04-07 15:18:00,1.86075,1.86115,1.8604,1.86055,131600000.0
2009-04-07 15:19:00,1.86065,1.8608,1.85985,1.8606,170400000.0
2009-04-07 15:20:00,1.86065,1.8612,1.86065,1.86095,150000000.0
2009-04-07 15:21:00,1.86095,1.86135,1.86075,1.8608,131000000.0
2009-04-07 15:22:00,1.8606,1.8611,1.8606,1.86085,184000000.0
2009-04-07 15:23:00,1.8608,1.8611,1.8604,1.86105,241200000.0
2009-04-07 15:24:00,1.8609,1.8616,1.8609,1.86155,123000000.0
2009-04-07 15:25:00,1.86155,1.8617,1.86065,1.8611,147200000.0
2009-04-07 15:26:00,1.861,1.86185,1.861,1.86155,130400000.0
2009-04-07 15:27:00,1.8616,1.8616,1.8604,1.861,197200000.0
2009-04-07 15:28:00,1.861,1.86115,1.86025,1.86025,121800000.0
2009-04-07 15:29:00,1.8603,1.86045,1.8597,1.86005,151600000.0
2009-04-07 15:30:00,1.8602,1.86035,1.85985,1.86035,215800000.0
2009-04-07 15:31:00,1.86035,1.86095,1.8602,1.8608,265800000.0
2009-04-07 15:32:00,1.8604,1.8612,1.86025,1.86085,137000000.0
2009-04-07 15:33:00,1.86085,1.86135,1.86045,1.861,172400000.0
2009-04-07 15:34:00,1.861,1.8612,1.86055,1.86055,142800000.0
2009-04-07 15:35:00,1.86015,1.86095,1.8599,1.86085,200800000.0
2009-04-07 15:36:00,1.8608,1.86095,1.8602,1.8609,178000000.0
2009-04-07 15:37:00,1.8607,1.86155,1.8604,1.8611,189200000.0
2009-04-07 15:38:00,1.8611,1.86155,1.8604,1.86115,221400000.0
2009-04-07 15:39:00,1.8611,1.86145,1.86065,1.8613,250000000.0
2009-04-07 15:40:00,1.8614,1.86205,1.86095,1.8619,222600000.0
2009-04-07 15:41:00,1.86175,1.86275,1.8612,1.8624,197200000.0
2009-04-07 15:42:00,1.86235,1.86265,1.8615,1.8622,266400000.0
2009-04-07 15:43:00,1.8622,1.86315,1.86215,1.8628,164400000.0
2009-04-07 15:44:00,1.8628,1.8633,1.86235,1.8625,252000000.0
2009-04-07 15:45:00,1.8627,1.86315,1.86225,1.86315,245000000.0
2009-04-07 15:46:00,1.8632,1.8632,1.8621,1.86215,186800000.0
2009-04-07 15:47:00,1.86225,1.86255,1.862,1.86215,227400000.0
2009-04-07 15:48:00,1.8621,1.86275,1.862,1.86215,97000000.0
2009-04-07 15:49:00,1.86195,1.8625,1.8613,1.8622,198600000.0
2009-04-07 15:50:00,1.8618,1.86265,1.86105,1.8613,356000000.0
2009-04-07 15:51:00,1.8612,1.86155,1.86055,1.86135,316400000.0
2009-04-07 15:52:00,1.8612,1.862,1.8609,1.86105,223600000.0
2009-04-07 15:53:00,1.861,1.86115,1.8603,1.861,238600000.0
2009-04-07 15:54:00,1.86105,1.8619,1.86095,1.8615,180600000.0
2009-04-07 15:55:00,1.8616,1.86275,1.86145,1.8621,235200000.0
2009-04-07 15:56:00,1.862,1.86285,1.8616,1.8618,228400000.0
2009-04-07 15:57:00,1.86185,1.8627,1.86185,1.8624,210400000.0
2009-04-07 15:58:00,1.8625,1.8627,1.86205,1.86245,173200000.0
2009-04-07 15:59:00,1.86245,1.86275,1.86085,1.8624,230000000.0
2009-04-07 16:00:00,1.86235,1.8631,1.8617,1.8627,203400000.0
2009-04-07 16:01:00,1.8628,1.86305,1.86215,1.8622,233600000.0
2009-04-07 16:02:00,1.8623,1.8633,1.86215,1.86255,216400000.0
2009-04-07 16:03:00,1.8626,1.8628,1.8618,1.86195,128400000.0
2009-04-07 16:04:00,1.862,1.863,1.8617,1.8628,175600000.0
2009-04-07 16:05:00,1.8628,1.8633,1.86185,1.86285,182000000.0
2009-04-07 16:06:00,1.86285,1.8629,1.862,1.8622,174400000.0
2009-04-07 16:07:00,1.86205,1.86255,1.86135,1.86255,214600000.0
2009-04-07 16:08:00,1.86255,1.8629,1.8623,1.8629,204800000.0
2009-04-07 16:09:00,1.8629,1.8633,1.86245,1.8633,182400000.0
2009-04-07 16:10:00,1.8632,1.86355,1.8628,1.863,167400000.0
2009-04-07 16:11:00,1.86305,1.8632,1.8626,1.8628,144200000.0
2009-04-07 16:12:00,1.86265,1.86325,1.86225,1.8628,197600000.0
2009-04-07 16:13:00,1.8628,1.86305,1.8621,1.8623,198600000.0
2009-04-07 16:14:00,1.86235,1.8624,1.86145,1.86195,175400000.0
2009-04-07 16:15:00,1.86195,1.86275,1.86145,1.86165,190800000.0
2009-04-07 16:16:00,1.8616,1.86215,1.8613,1.8619,189000000.0
2009-04-07 16:17:00,1.86205,1.8623,1.8617,1.86195,198200000.0
2009-04-07 16:18:00,1.86195,1.8627,1.86185,1.86265,285800000.0
2009-04-07 16:19:00,1.8626,1.8631,1.8619,1.863,235600000.0
2009-04-07 16:20:00,1.863,1.86375,1.86285,1.86365,175000000.0
2009-04-07 16:21:00,1.8637,1.8641,1.86265,1.8631,279000000.0
2009-04-07 16:22:00,1.8629,1.8632,1.86225,1.8628,249000000.0
2009-04-07 16:23:00,1.86275,1.8637,1.86275,1.86335,264600000.0
2009-04-07 16:24:00,1.86345,1.8636,1.8628,1.8631,211600000.0
2009-04-07 16:25:00,1.8631,1.86345,1.86255,1.86285,262200000.0
2009-04-07 16:26:00,1.8628,1.86315,1.86245,1.86275,180400000.0
2009-04-07 16:27:00,1.86265,1.863,1.8625,1.86265,137200000.0
2009-04-07 16:28:00,1.8626,1.8629,1.86235,1.86255,123800000.0
2009-04-07 16:29:00,1.86245,1.86265,1.8621,1.86235,181600000.0
2009-04-07 16:30:00,1.86235,1.863,1.86185,1.86275,265200000.0
2009-04-07 16:31:00,1.8628,1.86315,1.86185,1.8619,168800000.0
2009-04-07 16:32:00,1.862,1.86265,1.86085,1.86105,283200000.0
2009-04-07 16:33:00,1.861,1.8619,1.8609,1.86105,298100000.0
2009-04-07 16:34:00,1.8611,1.86185,1.861,1.86185,306400000.0
2009-04-07 16:35:00,1.8618,1.8619,1.86145,1.86185,165600000.0
2009-04-07 16:36:00,1.8617,1.862,1.8613,1.86155,177800000.0
2009-04-07 16:37:00,1.86155,1.86155,1.86065,1.86085,236400000.0
2009-04-07 16:38:00,1.8609,1.86165,1.86075,1.8616,134800000.0
2009-04-07 16:39:00,1.86175,1.86185,1.86145,1.86155,93400000.0
2009-04-07 16:40:00,1.86165,1.8618,1.86155,1.86175,119600000.0
2009-04-07 16:41:00,1.86185,1.86185,1.8616,1.86175,54000000.0
2009-04-07 16:42:00,1.8618,1.86235,1.86165,1.86185,230800000.0
2009-04-07 16:43:00,1.86195,1.8628,1.8617,1.862,204400000.0
2009-04-07 16:44:00,1.862,1.86245,1.86185,1.8622,211400000.0
2009-04-07 16:45:00,1.8622,1.86225,1.8615,1.86175,182000000.0
2009-04-07 16:46:00,1.86165,1.86175,1.86145,1.8616,78400000.0
2009-04-07 16:47:00,1.8616,1.86165,1.8608,1.8614,203800000.0
2009-04-07 16:48:00,1.86145,1.8626,1.86115,1.862,286600000.0
2009-04-07 16:49:00,1.862,1.8623,1.86125,1.86125,242600000.0
2009-04-07 16:50:00,1.86135,1.86135,1.8609,1.8611,199000000.0
2009-04-07 16:51:00,1.8611,1.8613,1.8609,1.8609,84400000.0
2009-04-07 16:52:00,1.86105,1.8615,1.8608,1.86145,190800000.0
2009-04-07 16:53:00,1.8615,1.86165,1.86085,1.86105,155800000.0
2009-04-07 16:54:00,1.86105,1.86125,1.8601,1.86075,152600000.0
2009-04-07 16:55:00,1.86065,1.8611,1.8602,1.86055,206200000.0
2009-04-07 16:56:00,1.86055,1.86135,1.86025,1.86085,161800000.0
2009-04-07 16:57:00,1.86095,1.8619,1.86085,1.86155,202400000.0
2009-04-07 16:58:00,1.86155,1.86255,1.8615,1.86215,224800000.0
2009-04-07 16:59:00,1.86205,1.86235,1.85965,1.85965,255200000.0
2009-04-07 17:00:00,1.85965,1.8599,1.8582,1.85955,267000000.0
2009-04-07 17:01:00,1.85955,1.8599,1.8585,1.8589,155400000.0
2009-04-07 17:02:00,1.85895,1.85905,1.8583,1.8588,126800000.0
2009-04-07 17:03:00,1.8588,1.85885,1.85795,1.8585,234400000.0
2009-04-07 17:04:00,1.8584,1.8588,1.85755,1.8576,271400000.0
2009-04-07 17:05:00,1.8577,1.85815,1.85685,1.8569,225600000.0
2009-04-07 17:06:00,1.8569,1.8573,1.8562,1.8568,204200000.0
2009-04-07 17:07:00,1.8567,1.8579,1.85645,1.85745,211800000.0
2009-04-07 17:08:00,1.85745,1.8585,1.8573,1.858,181000000.0
2009-04-07 17:09:00,1.8584,1.85885,1.8579,1.8585,225200000.0
2009-04-07 17:10:00,1.85865,1.85875,1.85825,1.8585,169600000.0
2009-04-07 17:11:00,1.8585,1.85875,1.85805,1.8586,114800000.0
2009-04-07 17:12:00,1.85875,1.8592,1.8584,1.8589,181000000.0
2009-04-07 17:13:00,1.859,1.85965,1.85865,1.85895,191800000.0
2009-04-07 17:14:00,1.859,1.8599,1.859,1.8599,230800000.0
2009-04-07 17:15:00,1.8598,1.85995,1.8592,1.85975,166200000.0
2009-04-07 17:16:00,1.85975,1.86025,1.85955,1.85995,226200000.0
2009-04-07 17:17:00,1.8599,1.8601,1.8594,1.85965,155800000.0
2009-04-07 17:18:00,1.8596,1.85985,1.859,1.85955,142600000.0
2009-04-07 17:19:00,1.85945,1.8601,1.8594,1.85945,97000000.0
2009-04-07 17:20:00,1.85945,1.85985,1.85935,1.8594,106600000.0
2009-04-07 17:21:00,1.8596,1.86045,1.8591,1.8599,178200000.0
2009-04-07 17:22:00,1.8597,1.85985,1.85885,1.85935,154600000.0
2009-04-07 17:23:00,1.85935,1.85965,1.85885,1.8593,178000000.0
2009-04-07 17:24:00,1.85925,1.8611,1.8592,1.8605,194200000.0
2009-04-07 17:25:00,1.8604,1.86115,1.86,1.86015,133400000.0
2009-04-07 17:26:00,1.8602,1.8612,1.85955,1.86085,150400000.0
2009-04-07 17:27:00,1.8608,1.8612,1.86025,1.86075,334000000.0
2009-04-07 17:28:00,1.86115,1.86115,1.85955,1.85995,227400000.0
2009-04-07 17:29:00,1.85995,1.85995,1.8581,1.85825,174800000.0
2009-04-07 17:30:00,1.8581,1.8588,1.8579,1.8581,132800000.0
2009-04-07 17:31:00,1.858,1.8582,1.85635,1.85635,175600000.0
2009-04-07 17:32:00,1.85635,1.85635,1.85315,1.85325,240600000.0
2009-04-07 17:33:00,1.8533,1.85425,1.85295,1.85405,286400000.0
2009-04-07 17:34:00,1.85395,1.85445,1.8536,1.85415,203000000.0
2009-04-07 17:35:00,1.8537,1.85445,1.85325,1.8537,260400000.0
2009-04-07 17:36:00,1.8537,1.8539,1.8533,1.8534,185400000.0
2009-04-07 17:37:00,1.85335,1.8547,1.85315,1.8536,219800000.0
2009-04-07 17:38:00,1.8537,1.85435,1.8532,1.85405,231000000.0
2009-04-07 17:39:00,1.85415,1.85435,1.8536,1.85435,146400000.0
2009-04-07 17:40:00,1.85435,1.85465,1.8534,1.8535,228600000.0
2009-04-07 17:41:00,1.8535,1.85395,1.853,1.85315,208800000.0
2009-04-07 17:42:00,1.85315,1.8537,1.8525,1.85335,171600000.0
2009-04-07 17:43:00,1.8534,1.8537,1.853,1.8535,213000000.0
2009-04-07 17:44:00,1.8535,1.85405,1.8533,1.8536,204000000.0
2009-04-07 17:45:00,1.8537,1.85465,1.85335,1.85435,209400000.0
2009-04-07 17:46:00,1.85445,1.85505,1.85435,1.8548,213800000.0
2009-04-07 17:47:00,1.85475,1.85535,1.8545,1.8547,218000000.0
2009-04-07 17:48:00,1.8547,1.85535,1.8544,1.8548,279200000.0
2009-04-07 17:49:00,1.8548,1.85525,1.85455,1.85505,201800000.0
2009-04-07 17:50:00,1.85505,1.85525,1.85415,1.85445,163600000.0
2009-04-07 17:51:00,1.8547,1.8556,1.8545,1.8551,218400000.0
2009-04-07 17:52:00,1.8551,1.8552,1.8542,1.8544,244200000.0
2009-04-07 17:53:00,1.8543,1.85495,1.8538,1.85435,261200000.0
2009-04-07 17:54:00,1.85435,1.8551,1.8541,1.85445,228000000.0
2009-04-07 17:55:00,1.85445,1.8549,1.85445,1.8547,130400000.0
2009-04-07 17:56:00,1.85465,1.85565,1.8545,1.85505,202600000.0
2009-04-07 17:57:00,1.8549,1.85635,1.85485,1.85595,170200000.0
2009-04-07 17:58:00,1.85605,1.85605,1.85505,1.85535,183400000.0
2009-04-07 17:59:00,1.85535,1.85555,1.85475,1.8551,152400000.0
2009-04-07 18:00:00,1.8549,1.8551,1.854,1.8542,142600000.0
2009-04-07 18:01:00,1.8542,1.8548,1.85395,1.85475,175800000.0
2009-04-07 18:02:00,1.855,1.8551,1.8533,1.8538,170600000.0
2009-04-07 18:03:00,1.85385,1.8541,1.85335,1.8536,110600000.0
2009-04-07 18:04:00,1.854,1.854,1.85205,1.85265,125200000.0
2009-04-07 18:05:00,1.8527,1.853,1.8518,1.853,97000000.0
2009-04-07 18:06:00,1.85285,1.8537,1.8524,1.8537,157600000.0
2009-04-07 18:07:00,1.85405,1.85455,1.85355,1.85405,96400000.0
2009-04-07 18:08:00,1.85405,1.8545,1.85345,1.8545,127600000.0
2009-04-07 18:09:00,1.8545,1.8547,1.8537,1.85455,39200000.0
2009-04-07 18:10:00,1.85435,1.8545,1.8534,1.8545,61800000.0
2009-04-07 18:11:00,1.85455,1.85455,1.8528,1.85365,87600000.0
2009-04-07 18:12:00,1.85385,1.85445,1.8537,1.85415,135200000.0
2009-04-07 18:13:00,1.85405,1.8543,1.85355,1.8541,131200000.0
2009-04-07 18:14:00,1.85375,1.8544,1.85355,1.8539,138600000.0
2009-04-07 18:15:00,1.8539,1.85395,1.85305,1.8531,76000000.0
2009-04-07 18:16:00,1.85315,1.8535,1.8529,1.8534,97200000.0
2009-04-07 18:17:00,1.8534,1.85355,1.8527,1.8529,53600000.0
2009-04-07 18:18:00,1.8529,1.85335,1.8526,1.8529,66400000.0
2009-04-07 18:19:00,1.8529,1.8536,1.8528,1.8528,77800000.0
2009-04-07 18:20:00,1.8528,1.8532,1.8525,1.8532,59600000.0
2009-04-07 18:21:00,1.8533,1.8536,1.85305,1.8531,56600000.0
2009-04-07 18:22:00,1.85325,1.8534,1.8532,1.8532,22400000.0
2009-04-07 18:23:00,1.8532,1.8538,1.853,1.85355,105000000.0
2009-04-07 18:24:00,1.8536,1.85445,1.8536,1.85425,115600000.0
2009-04-07 18:25:00,1.85445,1.856,1.85445,1.8554,261600000.0
2009-04-07 18:26:00,1.85535,1.85635,1.8548,1.8551,190000000.0
2009-04-07 18:27:00,1.8551,1.85565,1.8551,1.85555,64600000.0
2009-04-07 18:28:00,1.85565,1.85595,1.85525,1.85545,94200000.0
2009-04-07 18:29:00,1.85545,1.85595,1.85495,1.85595,109800000.0
2009-04-07 18:30:00,1.85535,1.85665,1.85535,1.8565,91800000.0
2009-04-07 18:31:00,1.8568,1.85725,1.85625,1.857,154800000.0
2009-04-07 18:32:00,1.857,1.8575,1.8565,1.8566,143000000.0
2009-04-07 18:33:00,1.85655,1.85665,1.8558,1.856,97000000.0
2009-04-07 18:34:00,1.85595,1.85675,1.8555,1.8566,76200000.0
2009-04-07 18:35:00,1.85655,1.8572,1.85645,1.8572,74400000.0
2009-04-07 18:36:00,1.8572,1.85755,1.85695,1.8571,46600000.0
2009-04-07 18:37:00,1.85735,1.8574,1.85655,1.8573,149200000.0
2009-04-07 18:38:00,1.85725,1.85845,1.85705,1.85805,125600000.0
2009-04-07 18:39:00,1.85805,1.85885,1.8579,1.85795,103600000.0
2009-04-07 18:40:00,1.85795,1.8582,1.85775,1.8578,146800000.0
2009-04-07 18:41:00,1.8578,1.85805,1.8574,1.85765,126000000.0
2009-04-07 18:42:00,1.85765,1.8578,1.8574,1.85765,42800000.0
2009-04-07 18:43:00,1.8576,1.8601,1.85725,1.8599,206000000.0
2009-04-07 18:44:00,1.8598,1.86045,1.859,1.86005,155600000.0
2009-04-07 18:45:00,1.85985,1.86035,1.8595,1.8596,87800000.0
2009-04-07 18:46:00,1.85975,1.86025,1.8595,1.8599,88800000.0
2009-04-07 18:47:00,1.8596,1.85995,1.85945,1.85995,62600000.0
2009-04-07 18:48:00,1.85975,1.8606,1.85895,1.85935,157200000.0
2009-04-07 18:49:00,1.8594,1.8597,1.8591,1.85935,98200000.0
2009-04-07 18:50:00,1.8594,1.8597,1.8591,1.8592,78400000.0
2009-04-07 18:51:00,1.8591,1.8596,1.85895,1.8592,51400000.0
2009-04-07 18:52:00,1.8593,1.8593,1.85885,1.85905,114800000.0
2009-04-07 18:53:00,1.85915,1.8592,1.8588,1.85905,78400000.0
2009-04-07 18:54:00,1.85905,1.8593,1.8589,1.85915,54000000.0
2009-04-07 18:55:00,1.85925,1.85935,1.85905,1.85905,16800000.0
2009-04-07 18:56:00,1.859,1.8592,1.85895,1.85895,5200000.0
2009-04-07 18:57:00,1.85905,1.8594,1.8589,1.8594,82600000.0
2009-04-07 18:58:00,1.8593,1.8602,1.85905,1.8595,100200000.0
2009-04-07 18:59:00,1.8595,1.8599,1.85925,1.8598,129800000.0
2009-04-07 19:00:00,1.85975,1.8602,1.85935,1.85955,84400000.0
2009-04-07 19:01:00,1.8597,1.86045,1.8595,1.86,67400000.0
2009-04-07 19:02:00,1.86,1.86005,1.85945,1.86,137200000.0
2009-04-07 19:03:00,1.86,1.8615,1.85995,1.8609,146000000.0
2009-04-07 19:04:00,1.8608,1.8618,1.86065,1.86115,113000000.0
2009-04-07 19:05:00,1.86115,1.86115,1.86055,1.86085,128000000.0
2009-04-07 19:06:00,1.86085,1.86085,1.86025,1.86045,77600000.0
2009-04-07 19:07:00,1.8605,1.86065,1.86015,1.8605,53800000.0
2009-04-07 19:08:00,1.86035,1.8605,1.86025,1.8603,30800000.0
2009-04-07 19:09:00,1.8602,1.86025,1.85985,1.8601,47000000.0
2009-04-07 19:10:00,1.86,1.861,1.85985,1.861,144600000.0
2009-04-07 19:11:00,1.8611,1.862,1.86055,1.8611,183200000.0
2009-04-07 19:12:00,1.8611,1.86125,1.86065,1.86065,125000000.0
2009-04-07 19:13:00,1.86065,1.8608,1.8597,1.8597,113600000.0
2009-04-07 19:14:00,1.85985,1.86145,1.85985,1.86135,84400000.0
2009-04-07 19:15:00,1.8613,1.8629,1.86115,1.8625,92400000.0
2009-04-07 19:16:00,1.8625,1.86305,1.8625,1.8625,78600000.0
2009-04-07 19:17:00,1.86265,1.86285,1.86265,1.86285,22400000.0
2009-04-07 19:18:00,1.8629,1.86415,1.8627,1.864,75400000.0
2009-04-07 19:19:00,1.8641,1.8643,1.8634,1.8638,104000000.0
2009-04-07 19:20:00,1.8637,1.8637,1.86285,1.8629,63200000.0
2009-04-07 19:21:00,1.8631,1.86315,1.8623,1.86305,59400000.0
2009-04-07 19:22:00,1.8631,1.8633,1.86255,1.8631,104400000.0
2009-04-07 19:23:00,1.86305,1.8642,1.8625,1.8633,236600000.0
2009-04-07 19:24:00,1.86355,1.86395,1.8632,1.86365,49600000.0
2009-04-07 19:25:00,1.8636,1.8636,1.86295,1.86345,56600000.0
2009-04-07 19:26:00,1.8633,1.8633,1.8626,1.86285,104800000.0
2009-04-07 19:27:00,1.8628,1.8628,1.86235,1.8625,96600000.0
2009-04-07 19:28:00,1.86245,1.8626,1.8612,1.8618,162600000.0
2009-04-07 19:29:00,1.8618,1.86205,1.8615,1.86175,88600000.0
2009-04-07 19:30:00,1.86175,1.86245,1.86165,1.8624,157200000.0
2009-04-07 19:31:00,1.86225,1.8628,1.8622,1.86265,68400000.0
2009-04-07 19:32:00,1.86265,1.86325,1.86235,1.86235,72600000.0
2009-04-07 19:33:00,1.8632,1.8636,1.86265,1.863,169800000.0
2009-04-07 19:34:00,1.863,1.86365,1.863,1.8634,143600000.0
2009-04-07 19:35:00,1.8634,1.8635,1.8625,1.86275,94200000.0
2009-04-07 19:36:00,1.8627,1.86285,1.8621,1.8623,118000000.0
2009-04-07 19:37:00,1.86225,1.8628,1.8619,1.86245,122000000.0
2009-04-07 19:38:00,1.86265,1.86275,1.86225,1.8626,101000000.0
2009-04-07 19:39:00,1.8626,1.8635,1.8625,1.8635,86400000.0
2009-04-07 19:40:00,1.86345,1.8637,1.86285,1.86335,92000000.0
2009-04-07 19:41:00,1.86345,1.86365,1.8628,1.8628,104800000.0
2009-04-07 19:42:00,1.8629,1.86295,1.8622,1.8622,56800000.0
2009-04-07 19:43:00,1.86215,1.8622,1.8611,1.8617,93400000.0
2009-04-07 19:44:00,1.86185,1.8621,1.8616,1.8617,86000000.0
2009-04-07 19:45:00,1.8618,1.8619,1.86125,1.8614,109800000.0
2009-04-07 19:46:00,1.8615,1.8615,1.86105,1.8611,75800000.0
2009-04-07 19:47:00,1.86125,1.86125,1.861,1.861,52400000.0
2009-04-07 19:48:00,1.861,1.86165,1.861,1.86165,40800000.0
2009-04-07 19:49:00,1.86165,1.86165,1.8612,1.86135,44800000.0
2009-04-07 19:50:00,1.8614,1.86225,1.8613,1.86225,86200000.0
2009-04-07 19:51:00,1.86235,1.86245,1.8617,1.862,95600000.0
2009-04-07 19:52:00,1.86185,1.862,1.86135,1.86155,128400000.0
2009-04-07 19:53:00,1.86155,1.86155,1.8602,1.86075,101800000.0
2009-04-07 19:54:00,1.8605,1.86175,1.8605,1.8609,118200000.0
2009-04-07 19:55:00,1.86095,1.8616,1.8607,1.86085,93200000.0
2009-04-07 19:56:00,1.8609,1.8618,1.8607,1.86105,127600000.0
2009-04-07 19:57:00,1.861,1.8612,1.86085,1.8609,100400000.0
2009-04-07 19:58:00,1.86085,1.8616,1.86075,1.8614,86800000.0
2009-04-07 19:59:00,1.8613,1.8617,1.86125,1.86155,113400000.0
2009-04-07 20:00:00,1.86175,1.86285,1.86175,1.8627,91600000.0
2009-04-07 20:01:00,1.86275,1.86285,1.8619,1.86195,136800000.0
2009-04-07 20:02:00,1.86185,1.86245,1.86185,1.86245,79400000.0
2009-04-07 20:03:00,1.86245,1.86245,1.8618,1.86235,74400000.0
2009-04-07 20:04:00,1.86225,1.86225,1.86185,1.8622,44800000.0
2009-04-07 20:05:00,1.8622,1.86265,1.8619,1.86255,86800000.0
2009-04-07 20:06:00,1.8626,1.863,1.862,1.8621,104400000.0
2009-04-07 20:07:00,1.86225,1.86235,1.86145,1.8623,103400000.0
2009-04-07 20:08:00,1.86235,1.8624,1.862,1.8623,76400000.0
2009-04-07 20:09:00,1.86225,1.8625,1.8618,1.86195,72000000.0
2009-04-07 20:10:00,1.86195,1.86215,1.8617,1.8619,81200000.0
2009-04-07 20:11:00,1.86195,1.86245,1.86195,1.86215,157600000.0
2009-04-07 20:12:00,1.86215,1.8624,1.86205,1.8621,60000000.0
2009-04-07 20:13:00,1.8621,1.8621,1.862,1.86205,36000000.0
2009-04-07 20:14:00,1.86205,1.8624,1.862,1.8623,68000000.0
2009-04-07 20:15:00,1.86225,1.86235,1.86215,1.86235,71600000.0
2009-04-07 20:16:00,1.8624,1.8624,1.861,1.8613,96600000.0
2009-04-07 20:17:00,1.8613,1.86185,1.86115,1.86185,27200000.0
2009-04-07 20:18:00,1.862,1.86205,1.8617,1.862,66400000.0
2009-04-07 20:19:00,1.862,1.86255,1.862,1.86215,58400000.0
2009-04-07 20:20:00,1.86225,1.8623,1.86155,1.86165,63400000.0
2009-04-07 20:21:00,1.86165,1.86195,1.86105,1.8615,76400000.0
2009-04-07 20:22:00,1.8615,1.86155,1.86135,1.86155,35200000.0
2009-04-07 20:23:00,1.86155,1.86155,1.8611,1.8611,32800000.0
2009-04-07 20:24:00,1.8614,1.86255,1.8614,1.86255,110400000.0
2009-04-07 20:25:00,1.8625,1.86265,1.8624,1.8625,62800000.0
2009-04-07 20:26:00,1.8625,1.8627,1.86225,1.8626,58800000.0
2009-04-07 20:27:00,1.86245,1.8626,1.8622,1.86245,37600000.0
2009-04-07 20:28:00,1.86255,1.8626,1.8614,1.8615,98200000.0
2009-04-07 20:29:00,1.86175,1.8619,1.8615,1.8615,10400000.0
2009-04-07 20:30:00,1.8618,1.86195,1.86145,1.8616,67200000.0
2009-04-07 20:31:00,1.86165,1.8622,1.8615,1.8622,51200000.0
2009-04-07 20:32:00,1.86205,1.86225,1.86195,1.86195,21600000.0
2009-04-07 20:33:00,1.8621,1.8628,1.86165,1.8618,97200000.0
2009-04-07 20:34:00,1.86175,1.86225,1.8616,1.86195,92000000.0
2009-04-07 20:35:00,1.86195,1.86295,1.86195,1.86275,101600000.0
2009-04-07 20:36:00,1.86265,1.86325,1.86255,1.86285,113600000.0
2009-04-07 20:37:00,1.86285,1.8631,1.8627,1.863,44000000.0
2009-04-07 20:38:00,1.86295,1.8636,1.8629,1.8633,48000000.0
2009-04-07 20:39:00,1.8633,1.8638,1.8633,1.8637,67800000.0
2009-04-07 20:40:00,1.8636,1.8637,1.8632,1.8636,74000000.0
2009-04-07 20:41:00,1.8638,1.86425,1.86315,1.86325,74400000.0
2009-04-07 20:42:00,1.86325,1.8634,1.8631,1.8631,61200000.0
2009-04-07 20:43:00,1.8631,1.86335,1.86285,1.8633,62400000.0
2009-04-07 20:44:00,1.8631,1.86355,1.86305,1.8631,92200000.0
2009-04-07 20:45:00,1.8631,1.86345,1.8628,1.8633,61000000.0
2009-04-07 20:46:00,1.8633,1.8634,1.86285,1.8631,77200000.0
2009-04-07 20:47:00,1.86305,1.8633,1.86275,1.86325,104400000.0
2009-04-07 20:48:00,1.8633,1.8633,1.8628,1.8632,137600000.0
2009-04-07 20:49:00,1.86295,1.8631,1.86285,1.8629,38000000.0
2009-04-07 20:50:00,1.86295,1.86415,1.8629,1.86405,44800000.0
2009-04-07 20:51:00,1.86415,1.86415,1.86325,1.8635,135600000.0
2009-04-07 20:52:00,1.86355,1.86385,1.86345,1.86365,54400000.0
2009-04-07 20:53:00,1.86365,1.8637,1.86285,1.86305,46200000.0
2009-04-07 20:54:00,1.8631,1.86315,1.8628,1.8628,39800000.0
2009-04-07 20:55:00,1.8626,1.86325,1.8625,1.8631,81000000.0
2009-04-07 20:56:00,1.86335,1.86335,1.86235,1.86235,82400000.0
2009-04-07 20:57:00,1.8623,1.8627,1.8622,1.8624,90200000.0
2009-04-07 20:58:00,1.8624,1.863,1.86205,1.8624,132800000.0
2009-04-07 20:59:00,1.86245,1.86265,1.86215,1.86235,61000000.0
2009-04-07 21:00:00,1.8624,1.8626,1.86215,1.8626,61600000.0
2009-04-07 21:01:00,1.8628,1.8629,1.8619,1.8627,109000000.0
2009-04-07 21:02:00,1.86285,1.8629,1.8621,1.8624,100200000.0
2009-04-07 21:03:00,1.8621,1.8624,1.86195,1.86195,86000000.0
2009-04-07 21:04:00,1.86185,1.8624,1.86185,1.8624,98200000.0
2009-04-07 21:05:00,1.86235,1.8631,1.86235,1.8631,45400000.0
2009-04-07 21:06:00,1.8636,1.8645,1.8632,1.8634,173400000.0
2009-04-07 21:07:00,1.86355,1.8638,1.8634,1.86355,58800000.0
2009-04-07 21:08:00,1.8636,1.8636,1.8631,1.86335,114800000.0
2009-04-07 21:09:00,1.86335,1.8642,1.86255,1.86255,112200000.0
2009-04-07 21:10:00,1.86225,1.86285,1.86105,1.86165,174400000.0
2009-04-07 21:11:00,1.8616,1.86175,1.86145,1.86175,75000000.0
2009-04-07 21:12:00,1.8617,1.8627,1.86155,1.86165,110600000.0
2009-04-07 21:13:00,1.86165,1.86175,1.8599,1.86105,168100000.0
2009-04-07 21:14:00,1.861,1.86165,1.8605,1.8615,97800000.0
2009-04-07 21:15:00,1.8615,1.86165,1.8615,1.86165,52400000.0
2009-04-07 21:16:00,1.86165,1.86205,1.8615,1.86205,131200000.0
2009-04-07 21:17:00,1.8619,1.862,1.86055,1.86115,180800000.0
2009-04-07 21:18:00,1.8611,1.86155,1.86055,1.86095,151600000.0
2009-04-07 21:19:00,1.861,1.8621,1.86095,1.862,109800000.0
2009-04-07 21:20:00,1.8618,1.86215,1.86045,1.8605,179800000.0
2009-04-07 21:21:00,1.86045,1.86175,1.86045,1.86155,137400000.0
2009-04-07 21:22:00,1.86175,1.8624,1.86175,1.8621,189600000.0
2009-04-07 21:23:00,1.8621,1.86295,1.86125,1.86125,84400000.0
2009-04-07 21:24:00,1.86135,1.86155,1.8612,1.86125,51400000.0
2009-04-07 21:25:00,1.86125,1.8615,1.8612,1.8613,70800000.0
2009-04-07 21:26:00,1.8613,1.86185,1.8612,1.8617,77600000.0
2009-04-07 21:27:00,1.8617,1.8622,1.8617,1.8622,53800000.0
2009-04-07 21:28:00,1.86215,1.8622,1.862,1.862,36600000.0
2009-04-07 21:29:00,1.86205,1.86295,1.86205,1.86295,59800000.0
2009-04-07 21:30:00,1.8629,1.86305,1.86215,1.8625,103600000.0
2009-04-07 21:31:00,1.86255,1.8632,1.86255,1.86295,63200000.0
2009-04-07 21:32:00,1.86295,1.86315,1.86255,1.8626,88200000.0
2009-04-07 21:33:00,1.8626,1.86265,1.8622,1.86255,46000000.0
2009-04-07 21:34:00,1.8627,1.86345,1.86255,1.8629,91400000.0
2009-04-07 21:35:00,1.8629,1.8632,1.8628,1.8629,78000000.0
2009-04-07 21:36:00,1.86295,1.863,1.8627,1.8628,64400000.0
2009-04-07 21:37:00,1.8628,1.86365,1.86275,1.86345,78600000.0
2009-04-07 21:38:00,1.86345,1.86345,1.86275,1.8629,64400000.0
2009-04-07 21:39:00,1.86295,1.86295,1.86175,1.86265,100000000.0
2009-04-07 21:40:00,1.86275,1.8633,1.8627,1.8631,185200000.0
2009-04-07 21:41:00,1.86325,1.86335,1.86205,1.8627,172800000.0
2009-04-07 21:42:00,1.8627,1.86285,1.8621,1.8625,128800000.0
2009-04-07 21:43:00,1.8626,1.86265,1.8623,1.8623,80800000.0
2009-04-07 21:44:00,1.86245,1.86255,1.862,1.8621,121600000.0
2009-04-07 21:45:00,1.8621,1.8624,1.8613,1.8615,91200000.0
2009-04-07 21:46:00,1.86155,1.86185,1.8615,1.86185,136200000.0
2009-04-07 21:47:00,1.8618,1.86195,1.8615,1.86155,85200000.0
2009-04-07 21:48:00,1.8615,1.86275,1.8615,1.86275,47600000.0
2009-04-07 21:49:00,1.86275,1.86295,1.8622,1.8626,121200000.0
2009-04-07 21:50:00,1.8626,1.86295,1.8621,1.8623,91600000.0
2009-04-07 21:51:00,1.86245,1.8625,1.86135,1.8618,107700000.0
2009-04-07 21:52:00,1.8618,1.86255,1.8618,1.86245,112200000.0
2009-04-07 21:53:00,1.86245,1.86275,1.8623,1.8624,108800000.0
2009-04-07 21:54:00,1.86245,1.86465,1.86245,1.86425,124800000.0
2009-04-07 21:55:00,1.86425,1.86425,1.86385,1.8639,111200000.0
2009-04-07 21:56:00,1.864,1.8644,1.86375,1.8644,37200000.0
2009-04-07 21:57:00,1.86425,1.86565,1.86405,1.8656,210200000.0
2009-04-07 21:58:00,1.8656,1.86575,1.8643,1.86495,111000000.0
2009-04-07 21:59:00,1.8651,1.8652,1.86405,1.8649,122200000.0
2009-04-07 22:00:00,1.86485,1.86585,1.86465,1.8652,79400000.0
2009-04-07 22:01:00,1.86535,1.86565,1.8653,1.86535,83600000.0
2009-04-07 22:02:00,1.86535,1.8655,1.86505,1.8652,97600000.0
2009-04-07 22:03:00,1.86525,1.86565,1.8652,1.86565,31800000.0
2009-04-07 22:04:00,1.8656,1.8662,1.8655,1.86555,60600000.0
2009-04-07 22:05:00,1.8656,1.8676,1.8656,1.8676,79400000.0
2009-04-07 22:06:00,1.8676,1.8676,1.86725,1.86745,30200000.0
2009-04-07 22:07:00,1.86725,1.8682,1.86725,1.8682,109000000.0
2009-04-07 22:08:00,1.86805,1.8682,1.86715,1.8672,117200000.0
2009-04-07 22:09:00,1.8672,1.86785,1.867,1.86775,88000000.0
2009-04-07 22:10:00,1.8678,1.868,1.86765,1.8678,87000000.0
2009-04-07 22:11:00,1.86795,1.86795,1.86735,1.86755,30000000.0
2009-04-07 22:12:00,1.86755,1.86815,1.86755,1.86775,14400000.0
2009-04-07 22:13:00,1.86785,1.8688,1.8673,1.8688,119200000.0
2009-04-07 22:14:00,1.86855,1.86855,1.8675,1.8681,55600000.0
2009-04-07 22:15:00,1.8681,1.8681,1.8674,1.86755,33200000.0
2009-04-07 22:16:00,1.86755,1.8683,1.8672,1.86795,60800000.0
2009-04-07 22:17:00,1.86795,1.86805,1.86775,1.868,60600000.0
2009-04-07 22:18:00,1.868,1.86855,1.8677,1.86815,48200000.0
2009-04-07 22:19:00,1.86815,1.8682,1.86755,1.86765,10800000.0
2009-04-07 22:20:00,1.86775,1.8678,1.8666,1.86685,91200000.0
2009-04-07 22:21:00,1.86685,1.86685,1.8664,1.8664,29800000.0
2009-04-07 22:22:00,1.8663,1.8666,1.866,1.8662,52600000.0
2009-04-07 22:23:00,1.8662,1.8664,1.86535,1.8662,65400000.0
2009-04-07 22:24:00,1.8661,1.8662,1.86605,1.8662,11200000.0
2009-04-07 22:25:00,1.86635,1.8672,1.86635,1.8671,12800000.0
2009-04-07 22:26:00,1.8672,1.86785,1.86705,1.8677,55000000.0
2009-04-07 22:27:00,1.8679,1.8679,1.86755,1.8677,13600000.0
2009-04-07 22:28:00,1.86775,1.86785,1.8676,1.8678,51200000.0
2009-04-07 22:29:00,1.8678,1.8679,1.8677,1.8679,55200000.0
2009-04-07 22:30:00,1.868,1.86815,1.8676,1.8676,52400000.0
2009-04-07 22:31:00,1.8676,1.8676,1.8668,1.8675,37400000.0
2009-04-07 22:33:00,1.8676,1.8676,1.8676,1.8676,1600000.0
2009-04-07 22:34:00,1.8677,1.8677,1.8675,1.8676,8000000.0
2009-04-07 22:35:00,1.8676,1.8676,1.8668,1.86695,47800000.0
2009-04-07 22:36:00,1.86705,1.86705,1.86695,1.86695,14400000.0
2009-04-07 22:37:00,1.86705,1.8671,1.86695,1.86705,30400000.0
2009-04-07 22:38:00,1.86705,1.8673,1.867,1.86725,15400000.0
2009-04-07 22:39:00,1.8673,1.8674,1.867,1.86725,39400000.0
2009-04-07 22:40:00,1.86725,1.86725,1.86715,1.86715,19200000.0
2009-04-07 22:41:00,1.8671,1.8672,1.8668,1.86715,26400000.0
2009-04-07 22:42:00,1.86715,1.8672,1.8666,1.86675,20000000.0
2009-04-07 22:43:00,1.8668,1.8672,1.86665,1.8672,40600000.0
2009-04-07 22:44:00,1.86735,1.86805,1.86735,1.8676,50200000.0
2009-04-07 22:45:00,1.86755,1.8676,1.867,1.8672,51800000.0
2009-04-07 22:46:00,1.86715,1.86735,1.86695,1.86705,31200000.0
2009-04-07 22:47:00,1.86705,1.86715,1.86665,1.8667,23800000.0
2009-04-07 22:48:00,1.8668,1.8673,1.8663,1.8669,112000000.0
2009-04-07 22:49:00,1.86695,1.86715,1.86695,1.867,25800000.0
2009-04-07 22:50:00,1.867,1.8671,1.86585,1.86635,73400000.0
2009-04-07 22:51:00,1.86635,1.8665,1.8662,1.8664,44400000.0
2009-04-07 22:52:00,1.86635,1.8674,1.86615,1.8663,106200000.0
2009-04-07 22:53:00,1.8659,1.8663,1.86475,1.86525,52600000.0
2009-04-07 22:54:00,1.8651,1.86575,1.8646,1.8654,61800000.0
2009-04-07 22:55:00,1.8655,1.8655,1.864,1.86435,119600000.0
2009-04-07 22:56:00,1.8645,1.86605,1.86415,1.8655,89200000.0
2009-04-07 22:57:00,1.8663,1.86725,1.86595,1.8668,68600000.0
2009-04-07 22:58:00,1.867,1.867,1.8669,1.8669,3200000.0
2009-04-07 22:59:00,1.8668,1.8668,1.8668,1.8668,7600000.0
2009-04-07 23:00:00,1.8668,1.8669,1.86675,1.8669,8800000.0
2009-04-07 23:01:00,1.867,1.86715,1.867,1.86715,4000000.0
2009-04-07 23:02:00,1.8671,1.8672,1.86705,1.8672,9600000.0
2009-04-07 23:03:00,1.8673,1.8673,1.86655,1.86675,12800000.0
2009-04-07 23:04:00,1.8663,1.8664,1.8653,1.8657,99600000.0
2009-04-07 23:05:00,1.8657,1.8657,1.8656,1.8656,19400000.0
2009-04-07 23:06:00,1.8656,1.8658,1.86495,1.86515,33400000.0
2009-04-07 23:07:00,1.86515,1.8672,1.86515,1.86635,59200000.0
2009-04-07 23:08:00,1.86645,1.86715,1.86605,1.8667,51800000.0
2009-04-07 23:09:00,1.8668,1.8674,1.8668,1.8673,40000000.0
2009-04-07 23:10:00,1.86745,1.86745,1.86655,1.86725,27400000.0
2009-04-07 23:11:00,1.8675,1.8679,1.8675,1.8675,27000000.0
2009-04-07 23:12:00,1.8675,1.8675,1.8675,1.8675,1000000.0
2009-04-07 23:13:00,1.8675,1.8675,1.8675,1.8675,1000000.0
2009-04-07 23:14:00,1.8675,1.8675,1.866,1.8668,29200000.0
2009-04-07 23:15:00,1.86695,1.86695,1.8667,1.8667,16400000.0
2009-04-07 23:16:00,1.86665,1.86665,1.86665,1.86665,4400000.0
2009-04-07 23:17:00,1.86665,1.86665,1.86665,1.86665,2000000.0
2009-04-07 23:18:00,1.86665,1.8668,1.86645,1.8668,11000000.0
2009-04-07 23:19:00,1.8669,1.86705,1.86685,1.867,19600000.0
2009-04-07 23:20:00,1.8671,1.8671,1.86705,1.86705,3800000.0
2009-04-07 23:21:00,1.86705,1.86725,1.86695,1.86725,33800000.0
2009-04-07 23:22:00,1.8671,1.8676,1.8671,1.86725,26000000.0
2009-04-07 23:23:00,1.8676,1.8676,1.86695,1.86695,21600000.0
2009-04-07 23:24:00,1.8671,1.86745,1.8671,1.86745,14800000.0
2009-04-07 23:25:00,1.8674,1.8679,1.867,1.86725,30600000.0
2009-04-07 23:26:00,1.86775,1.8681,1.8672,1.86775,58600000.0
2009-04-07 23:27:00,1.8678,1.868,1.86775,1.86775,14200000.0
2009-04-07 23:28:00,1.8678,1.86825,1.86775,1.86825,23800000.0
2009-04-07 23:29:00,1.86785,1.8684,1.8675,1.8684,21800000.0
2009-04-07 23:30:00,1.86855,1.86875,1.8681,1.86835,35000000.0
2009-04-07 23:31:00,1.86825,1.86835,1.8671,1.8679,20400000.0
2009-04-07 23:32:00,1.86805,1.86805,1.86755,1.8679,18400000.0
2009-04-07 23:33:00,1.8678,1.86845,1.8678,1.86825,22800000.0
2009-04-07 23:34:00,1.86845,1.8687,1.86845,1.8687,15200000.0
2009-04-07 23:35:00,1.86885,1.8691,1.86885,1.86895,17400000.0
2009-04-07 23:36:00,1.86885,1.86905,1.86865,1.86865,14000000.0
2009-04-07 23:37:00,1.86865,1.8687,1.86845,1.8687,29400000.0
2009-04-07 23:38:00,1.86875,1.86955,1.86855,1.86905,58000000.0
2009-04-07 23:39:00,1.86905,1.8701,1.86895,1.8699,62600000.0
2009-04-07 23:40:00,1.8699,1.87015,1.86945,1.8695,74400000.0
2009-04-07 23:41:00,1.86955,1.86975,1.86955,1.8697,19000000.0
2009-04-07 23:42:00,1.8697,1.86985,1.86895,1.869,34800000.0
2009-04-07 23:43:00,1.869,1.86905,1.8676,1.86815,30000000.0
2009-04-07 23:44:00,1.86815,1.86825,1.86615,1.86725,84000000.0
2009-04-07 23:45:00,1.8674,1.8674,1.8666,1.8668,70800000.0
2009-04-07 23:46:00,1.8668,1.8668,1.86585,1.86635,58600000.0
2009-04-07 23:47:00,1.86625,1.86625,1.8651,1.8654,59200000.0
2009-04-07 23:48:00,1.8653,1.8654,1.86515,1.8653,69400000.0
2009-04-07 23:49:00,1.8652,1.86545,1.865,1.86535,49600000.0
2009-04-07 23:50:00,1.8654,1.8655,1.86505,1.86545,46800000.0
2009-04-07 23:51:00,1.8656,1.8661,1.8656,1.8661,42600000.0
2009-04-07 23:52:00,1.866,1.86625,1.8656,1.86605,33600000.0
2009-04-07 23:53:00,1.86615,1.8674,1.8659,1.86635,70000000.0
2009-04-07 23:54:00,1.86645,1.86645,1.8663,1.8663,13600000.0
2009-04-07 23:55:00,1.8663,1.8664,1.8659,1.8664,20800000.0
2009-04-07 23:56:00,1.8664,1.86665,1.866,1.86645,57400000.0
2009-04-07 23:57:00,1.86655,1.8667,1.86625,1.8666,44200000.0
2009-04-07 23:58:00,1.86665,1.86685,1.86655,1.8668,21200000.0
2009-04-07 23:59:00,1.86675,1.86675,1.86635,1.86635,10000000.0
2009-04-08 00:00:00,1.86635,1.86635,1.8652,1.8653,27200000.0
2009-04-08 00:01:00,1.86535,1.8654,1.86415,1.86415,22600000.0
2009-04-08 00:02:00,1.86385,1.86495,1.86335,1.86495,89600000.0
2009-04-08 00:03:00,1.86485,1.8652,1.86485,1.8652,16000000.0
2009-04-08 00:04:00,1.86535,1.86545,1.8647,1.8647,35800000.0
2009-04-08 00:05:00,1.86475,1.86475,1.86405,1.8641,17200000.0
2009-04-08 00:06:00,1.86425,1.8645,1.86395,1.86405,16400000.0
2009-04-08 00:07:00,1.86405,1.86405,1.86405,1.86405,1600000.0
2009-04-08 00:08:00,1.86415,1.86415,1.8634,1.8634,94800000.0
2009-04-08 00:09:00,1.8635,1.8638,1.86325,1.86375,74400000.0
2009-04-08 00:10:00,1.86375,1.86435,1.86375,1.86415,33600000.0
2009-04-08 00:11:00,1.8641,1.8643,1.86395,1.86405,36000000.0
2009-04-08 00:12:00,1.8641,1.86445,1.8641,1.86445,16400000.0
2009-04-08 00:13:00,1.86445,1.86445,1.86415,1.86425,31200000.0
2009-04-08 00:14:00,1.86425,1.8644,1.8639,1.86415,76000000.0
2009-04-08 00:15:00,1.86435,1.86475,1.86435,1.8646,47200000.0
2009-04-08 00:16:00,1.86455,1.8648,1.86345,1.864,103800000.0
2009-04-08 00:17:00,1.8641,1.8643,1.8641,1.86415,26400000.0
2009-04-08 00:18:00,1.8644,1.8644,1.8641,1.86425,20800000.0
2009-04-08 00:19:00,1.8644,1.86465,1.86425,1.86425,55400000.0
2009-04-08 00:20:00,1.86415,1.86445,1.86415,1.86435,28800000.0
2009-04-08 00:21:00,1.86425,1.8643,1.8637,1.86405,38800000.0
2009-04-08 00:22:00,1.8641,1.8644,1.86395,1.8644,61200000.0
2009-04-08 00:23:00,1.86435,1.8645,1.8639,1.86405,117400000.0
2009-04-08 00:24:00,1.864,1.864,1.86285,1.8634,70200000.0
2009-04-08 00:25:00,1.86335,1.8635,1.8632,1.8632,21800000.0
2009-04-08 00:26:00,1.8633,1.8642,1.8633,1.8642,96600000.0
2009-04-08 00:27:00,1.8642,1.8642,1.86315,1.86315,86600000.0
2009-04-08 00:28:00,1.8633,1.8639,1.8631,1.8636,82200000.0
2009-04-08 00:29:00,1.8634,1.8637,1.8628,1.8631,87400000.0
2009-04-08 00:30:00,1.86315,1.86375,1.86315,1.86375,19800000.0
2009-04-08 00:31:00,1.86354,1.86354,1.86354,1.86354,68800000.0
2009-04-08 00:32:00,1.8638,1.86445,1.86365,1.86415,68800000.0
2009-04-08 00:33:00,1.8642,1.8642,1.86375,1.864,13000000.0
2009-04-08 00:34:00,1.86415,1.86415,1.86355,1.864,68000000.0
2009-04-08 00:35:00,1.86415,1.86475,1.86415,1.86475,49200000.0
2009-04-08 00:36:00,1.8643,1.86485,1.8643,1.8648,28400000.0
2009-04-08 00:37:00,1.8646,1.86575,1.8646,1.86545,58400000.0
2009-04-08 00:38:00,1.8653,1.86565,1.86525,1.86555,41000000.0
2009-04-08 00:39:00,1.86555,1.86585,1.8651,1.86545,49800000.0
2009-04-08 00:40:00,1.8654,1.86575,1.86515,1.8653,38200000.0
2009-04-08 00:41:00,1.8653,1.8653,1.86475,1.8653,57000000.0
2009-04-08 00:42:00,1.86535,1.866,1.8649,1.866,40000000.0
2009-04-08 00:43:00,1.86585,1.8659,1.86575,1.8659,6400000.0
2009-04-08 00:44:00,1.8657,1.8657,1.8655,1.86555,12800000.0
2009-04-08 00:45:00,1.86545,1.8656,1.86525,1.8653,33600000.0
2009-04-08 00:46:00,1.8653,1.8653,1.8652,1.8653,22600000.0
2009-04-08 00:47:00,1.8653,1.86565,1.86525,1.86535,21600000.0
2009-04-08 00:48:00,1.8653,1.8653,1.8646,1.8648,72800000.0
2009-04-08 00:49:00,1.86495,1.86505,1.86465,1.86465,25600000.0
2009-04-08 00:50:00,1.8648,1.8648,1.8646,1.8646,10400000.0
2009-04-08 00:51:00,1.8648,1.8648,1.86365,1.8641,32200000.0
2009-04-08 00:52:00,1.864,1.8641,1.8639,1.8639,12800000.0
2009-04-08 00:53:00,1.8639,1.8639,1.86295,1.8634,43200000.0
2009-04-08 00:54:00,1.86335,1.8636,1.86325,1.8634,30400000.0
2009-04-08 00:55:00,1.8634,1.8638,1.8634,1.86345,38800000.0
2009-04-08 00:56:00,1.8636,1.864,1.86335,1.86365,71200000.0
2009-04-08 00:57:00,1.86365,1.8643,1.8634,1.8643,77800000.0
2009-04-08 00:58:00,1.8644,1.86505,1.8637,1.86505,78600000.0
2009-04-08 00:59:00,1.8651,1.8655,1.86495,1.8653,144200000.0
2009-04-08 01:00:00,1.8653,1.8653,1.8643,1.8643,129000000.0
2009-04-08 01:01:00,1.8644,1.86555,1.86405,1.86555,94800000.0
2009-04-08 01:02:00,1.8657,1.8659,1.86525,1.8657,31600000.0
2009-04-08 01:03:00,1.8658,1.8661,1.86565,1.8661,32800000.0
2009-04-08 01:04:00,1.8661,1.86625,1.86595,1.86595,18400000.0
2009-04-08 01:05:00,1.86585,1.86595,1.8653,1.8653,36000000.0
2009-04-08 01:06:00,1.8653,1.8653,1.86495,1.865,45200000.0
2009-04-08 01:07:00,1.86495,1.86515,1.86475,1.86495,47400000.0
2009-04-08 01:08:00,1.865,1.8652,1.8648,1.86515,25200000.0
2009-04-08 01:09:00,1.8652,1.86525,1.86515,1.86515,28200000.0
2009-04-08 01:10:00,1.8652,1.86535,1.86515,1.86535,60800000.0
2009-04-08 01:11:00,1.86555,1.8658,1.8651,1.8652,38000000.0
2009-04-08 01:12:00,1.86525,1.86545,1.8652,1.86535,31600000.0
2009-04-08 01:13:00,1.8653,1.8653,1.86515,1.8652,29800000.0
2009-04-08 01:14:00,1.8652,1.86525,1.8652,1.8652,4800000.0
2009-04-08 01:15:00,1.8652,1.8654,1.86515,1.8652,39200000.0
2009-04-08 01:16:00,1.8652,1.86525,1.8651,1.8652,14600000.0
2009-04-08 01:17:00,1.86525,1.8654,1.86515,1.86535,44600000.0
2009-04-08 01:18:00,1.8655,1.8659,1.86505,1.8656,66400000.0
2009-04-08 01:19:00,1.86565,1.86575,1.865,1.86515,95000000.0
2009-04-08 01:20:00,1.86545,1.8658,1.86505,1.8658,44600000.0
2009-04-08 01:21:00,1.86565,1.8658,1.86565,1.8658,14400000.0
2009-04-08 01:22:00,1.86565,1.86605,1.86565,1.86605,9600000.0
2009-04-08 01:23:00,1.8659,1.86605,1.8652,1.8654,22200000.0
2009-04-08 01:24:00,1.86555,1.86555,1.8654,1.86545,9600000.0
2009-04-08 01:25:00,1.8654,1.8657,1.8654,1.8657,8000000.0
2009-04-08 01:26:00,1.8658,1.8659,1.86555,1.86565,12800000.0
2009-04-08 01:27:00,1.8657,1.8657,1.8657,1.8657,1600000.0
2009-04-08 01:28:00,1.86555,1.86555,1.8652,1.8652,10000000.0
2009-04-08 01:29:00,1.8652,1.8653,1.86515,1.8652,38400000.0
2009-04-08 01:30:00,1.8652,1.86525,1.86515,1.86525,32400000.0
2009-04-08 01:31:00,1.8652,1.86525,1.8639,1.8642,77400000.0
2009-04-08 01:32:00,1.86465,1.86475,1.8644,1.8644,8800000.0
2009-04-08 01:33:00,1.8644,1.8645,1.8636,1.8639,87000000.0
2009-04-08 01:34:00,1.86405,1.86405,1.8631,1.8632,53800000.0
2009-04-08 01:35:00,1.8632,1.864,1.8632,1.864,72200000.0
2009-04-08 01:36:00,1.86345,1.864,1.86335,1.86385,46800000.0
2009-04-08 01:37:00,1.86385,1.8639,1.86385,1.8639,12800000.0
2009-04-08 01:38:00,1.8639,1.864,1.8625,1.86255,74200000.0
2009-04-08 01:39:00,1.8624,1.86345,1.86195,1.86195,67200000.0
2009-04-08 01:40:00,1.86195,1.8632,1.86175,1.8628,123600000.0
2009-04-08 01:41:00,1.8628,1.863,1.8626,1.86285,125000000.0
2009-04-08 01:42:00,1.8628,1.86305,1.8627,1.86295,26400000.0
2009-04-08 01:43:00,1.86285,1.863,1.862,1.86235,49200000.0
2009-04-08 01:44:00,1.86235,1.86265,1.86235,1.86235,35200000.0
2009-04-08 01:45:00,1.8625,1.8633,1.86235,1.8624,84400000.0
2009-04-08 01:46:00,1.86245,1.8627,1.86235,1.86265,42400000.0
2009-04-08 01:47:00,1.86265,1.86265,1.8623,1.86245,43800000.0
2009-04-08 01:48:00,1.86285,1.86305,1.86285,1.863,9600000.0
2009-04-08 01:49:00,1.86295,1.8637,1.86285,1.8631,64800000.0
2009-04-08 01:50:00,1.863,1.8641,1.863,1.8641,24000000.0
2009-04-08 01:51:00,1.86395,1.86415,1.86345,1.8637,68000000.0
2009-04-08 01:52:00,1.8636,1.86375,1.8636,1.86375,16000000.0
2009-04-08 01:53:00,1.8636,1.86375,1.8626,1.86265,39400000.0
2009-04-08 01:54:00,1.8626,1.8631,1.86215,1.86215,128200000.0
2009-04-08 01:55:00,1.86205,1.8629,1.86205,1.86285,65600000.0
2009-04-08 01:56:00,1.8629,1.86315,1.86285,1.86315,16000000.0
2009-04-08 01:57:00,1.863,1.8636,1.86285,1.86345,64600000.0
2009-04-08 01:58:00,1.8636,1.8638,1.8631,1.8633,45200000.0
2009-04-08 01:59:00,1.8632,1.8633,1.86295,1.86305,26800000.0
2009-04-08 02:00:00,1.863,1.86305,1.8628,1.8629,20800000.0
2009-04-08 02:01:00,1.86305,1.86365,1.86205,1.8634,117600000.0
2009-04-08 02:02:00,1.8634,1.86345,1.862,1.86255,104400000.0
2009-04-08 02:03:00,1.8626,1.86295,1.8619,1.86285,72400000.0
2009-04-08 02:04:00,1.863,1.86355,1.8627,1.86295,74800000.0
2009-04-08 02:05:00,1.86305,1.8635,1.8622,1.8622,73200000.0
2009-04-08 02:06:00,1.8623,1.8637,1.862,1.8634,67600000.0
2009-04-08 02:07:00,1.86335,1.86445,1.86315,1.86425,88000000.0
2009-04-08 02:08:00,1.86435,1.86465,1.8639,1.8641,79200000.0
2009-04-08 02:09:00,1.86405,1.8645,1.8636,1.864,95400000.0
2009-04-08 02:10:00,1.864,1.864,1.86295,1.86325,39400000.0
2009-04-08 02:11:00,1.86335,1.8636,1.86295,1.86295,36800000.0
2009-04-08 02:12:00,1.86295,1.8634,1.8621,1.8624,83000000.0
2009-04-08 02:13:00,1.8624,1.86315,1.8622,1.8627,196200000.0
2009-04-08 02:14:00,1.86265,1.863,1.8625,1.8626,141000000.0
2009-04-08 02:15:00,1.8625,1.86275,1.862,1.8624,119200000.0
2009-04-08 02:16:00,1.8625,1.8638,1.8624,1.86365,151200000.0
2009-04-08 02:17:00,1.86365,1.8645,1.86345,1.8645,123600000.0
2009-04-08 02:18:00,1.8645,1.8652,1.8643,1.86505,97400000.0
2009-04-08 02:19:00,1.86505,1.8651,1.86405,1.86405,131600000.0
2009-04-08 02:20:00,1.864,1.865,1.8638,1.86405,112400000.0
2009-04-08 02:21:00,1.86415,1.86435,1.86335,1.8642,189000000.0
2009-04-08 02:22:00,1.8642,1.8644,1.86355,1.86375,120400000.0
2009-04-08 02:23:00,1.86375,1.86405,1.8633,1.86385,105800000.0
2009-04-08 02:24:00,1.8639,1.86445,1.86355,1.8642,108400000.0
2009-04-08 02:25:00,1.86415,1.86415,1.86265,1.8634,215400000.0
2009-04-08 02:26:00,1.86325,1.86335,1.86205,1.8632,126600000.0
2009-04-08 02:27:00,1.86275,1.86345,1.8621,1.8633,131400000.0
2009-04-08 02:28:00,1.86335,1.8635,1.862,1.86205,73800000.0
2009-04-08 02:29:00,1.86215,1.8631,1.862,1.8623,120000000.0
2009-04-08 02:30:00,1.8624,1.86245,1.86125,1.8617,128400000.0
2009-04-08 02:31:00,1.86175,1.86355,1.8616,1.86335,147400000.0
2009-04-08 02:32:00,1.86325,1.8639,1.86285,1.863,57000000.0
2009-04-08 02:33:00,1.8631,1.8635,1.86205,1.86235,106200000.0
2009-04-08 02:34:00,1.86235,1.86295,1.8623,1.86275,92200000.0
2009-04-08 02:35:00,1.8628,1.86305,1.86185,1.8626,84200000.0
2009-04-08 02:36:00,1.86275,1.8635,1.86205,1.86275,161200000.0
2009-04-08 02:37:00,1.8627,1.86315,1.86125,1.8629,198600000.0
2009-04-08 02:38:00,1.8629,1.86315,1.8611,1.8621,184600000.0
2009-04-08 02:39:00,1.86225,1.864,1.86225,1.86355,140400000.0
2009-04-08 02:40:00,1.86355,1.86375,1.863,1.86365,114800000.0
2009-04-08 02:41:00,1.86385,1.8647,1.86365,1.8638,140800000.0
2009-04-08 02:42:00,1.8638,1.8647,1.86365,1.8642,155000000.0
2009-04-08 02:43:00,1.86425,1.86425,1.863,1.86335,130800000.0
2009-04-08 02:44:00,1.86345,1.8636,1.8628,1.8633,167400000.0
2009-04-08 02:45:00,1.86355,1.86415,1.86295,1.8635,128600000.0
2009-04-08 02:46:00,1.8634,1.86375,1.86255,1.86275,56800000.0
2009-04-08 02:47:00,1.86275,1.86295,1.86225,1.86255,115400000.0
2009-04-08 02:48:00,1.8625,1.8627,1.862,1.8622,104400000.0
2009-04-08 02:49:00,1.86215,1.8635,1.86215,1.8632,137600000.0
2009-04-08 02:50:00,1.86305,1.86385,1.8629,1.86355,86400000.0
2009-04-08 02:51:00,1.8636,1.864,1.86325,1.8636,77000000.0
2009-04-08 02:52:00,1.8637,1.86385,1.86305,1.86345,71000000.0
2009-04-08 02:53:00,1.86345,1.86385,1.86205,1.86345,218800000.0
2009-04-08 02:54:00,1.8634,1.86375,1.86235,1.8628,113800000.0
2009-04-08 02:55:00,1.8629,1.86375,1.8627,1.863,150200000.0
2009-04-08 02:56:00,1.8632,1.8635,1.8624,1.86305,175800000.0
2009-04-08 02:57:00,1.8631,1.86455,1.86295,1.86455,38600000.0
2009-04-08 02:58:00,1.8645,1.86485,1.86335,1.8644,143200000.0
2009-04-08 02:59:00,1.86445,1.8658,1.86405,1.8656,140800000.0
2009-04-08 03:00:00,1.8656,1.86665,1.8652,1.8661,150600000.0
2009-04-08 03:01:00,1.866,1.86615,1.8652,1.8652,152000000.0
2009-04-08 03:02:00,1.86535,1.8657,1.8645,1.8651,128400000.0
2009-04-08 03:03:00,1.8647,1.865,1.8642,1.8646,107600000.0
2009-04-08 03:04:00,1.86455,1.8655,1.86425,1.86465,127600000.0
2009-04-08 03:05:00,1.86465,1.86495,1.8642,1.8642,123200000.0
2009-04-08 03:06:00,1.8642,1.8648,1.86365,1.8646,111800000.0
2009-04-08 03:07:00,1.86465,1.8649,1.8643,1.86485,101400000.0
2009-04-08 03:08:00,1.8648,1.8648,1.86265,1.86275,174800000.0
2009-04-08 03:09:00,1.863,1.86455,1.863,1.86415,158000000.0
2009-04-08 03:10:00,1.86425,1.86425,1.8629,1.86315,151200000.0
2009-04-08 03:11:00,1.86315,1.86445,1.863,1.86325,148200000.0
2009-04-08 03:12:00,1.86345,1.864,1.8632,1.86335,81200000.0
2009-04-08 03:13:00,1.8634,1.8642,1.8634,1.86365,56000000.0
2009-04-08 03:14:00,1.86375,1.86375,1.86325,1.86325,31200000.0
2009-04-08 03:15:00,1.8632,1.86325,1.8626,1.86325,84200000.0
2009-04-08 03:16:00,1.86325,1.86365,1.86305,1.86305,40200000.0
2009-04-08 03:17:00,1.86305,1.8632,1.86165,1.8625,166800000.0
2009-04-08 03:18:00,1.8625,1.86315,1.8625,1.86255,103800000.0
2009-04-08 03:19:00,1.8625,1.86265,1.86185,1.86265,91200000.0
2009-04-08 03:20:00,1.8627,1.8637,1.8625,1.8625,108200000.0
2009-04-08 03:21:00,1.86265,1.86395,1.86265,1.8639,121800000.0
2009-04-08 03:22:00,1.86385,1.8642,1.8634,1.8639,121600000.0
2009-04-08 03:23:00,1.8638,1.86395,1.86315,1.86315,21800000.0
2009-04-08 03:24:00,1.86325,1.8636,1.863,1.86325,70600000.0
2009-04-08 03:25:00,1.86325,1.8634,1.86285,1.86325,83600000.0
2009-04-08 03:26:00,1.86315,1.8633,1.8629,1.8632,52200000.0
2009-04-08 03:27:00,1.86315,1.8635,1.8629,1.8634,59200000.0
2009-04-08 03:28:00,1.8634,1.86385,1.86285,1.86355,150800000.0
2009-04-08 03:29:00,1.8635,1.8636,1.8628,1.8628,41800000.0
2009-04-08 03:30:00,1.8625,1.86515,1.86215,1.8639,184400000.0
2009-04-08 03:31:00,1.864,1.8641,1.86315,1.86315,56800000.0
2009-04-08 03:32:00,1.86315,1.86345,1.86295,1.86315,114400000.0
2009-04-08 03:33:00,1.8634,1.86425,1.86315,1.86415,99000000.0
2009-04-08 03:34:00,1.86425,1.8645,1.86295,1.8638,143200000.0
2009-04-08 03:35:00,1.86395,1.864,1.8637,1.8637,42600000.0
2009-04-08 03:36:00,1.8637,1.8646,1.86365,1.8644,121400000.0
2009-04-08 03:37:00,1.86445,1.8649,1.86395,1.8644,95600000.0
2009-04-08 03:38:00,1.8643,1.8643,1.8636,1.8639,55000000.0
2009-04-08 03:39:00,1.8639,1.86465,1.8639,1.86435,84200000.0
2009-04-08 03:40:00,1.8645,1.86515,1.86435,1.86475,71000000.0
2009-04-08 03:41:00,1.86485,1.8652,1.86415,1.86505,118000000.0
2009-04-08 03:42:00,1.8651,1.8652,1.8647,1.8651,91600000.0
2009-04-08 03:43:00,1.865,1.8653,1.86485,1.86495,42800000.0
2009-04-08 03:44:00,1.86485,1.86495,1.8647,1.86485,16800000.0
2009-04-08 03:45:00,1.86485,1.86485,1.86395,1.8644,79200000.0
2009-04-08 03:46:00,1.8644,1.8648,1.86385,1.8647,118400000.0
2009-04-08 03:47:00,1.8647,1.86515,1.8647,1.86515,46200000.0
2009-04-08 03:48:00,1.86515,1.86575,1.86485,1.8651,64000000.0
2009-04-08 03:49:00,1.8654,1.866,1.86485,1.86545,148800000.0
2009-04-08 03:50:00,1.86525,1.8654,1.86315,1.86375,231200000.0
2009-04-08 03:51:00,1.8637,1.86495,1.8637,1.8647,158800000.0
2009-04-08 03:52:00,1.8647,1.8647,1.86345,1.86415,89600000.0
2009-04-08 03:53:00,1.86415,1.86415,1.8635,1.8639,31200000.0
2009-04-08 03:54:00,1.86395,1.8645,1.8635,1.86395,70800000.0
2009-04-08 03:55:00,1.86395,1.86435,1.8635,1.8636,128600000.0
2009-04-08 03:56:00,1.86365,1.86415,1.86355,1.86415,48000000.0
2009-04-08 03:57:00,1.86405,1.8649,1.86395,1.8648,70600000.0
2009-04-08 03:58:00,1.86505,1.8654,1.86365,1.86385,128000000.0
2009-04-08 03:59:00,1.864,1.8647,1.86395,1.8647,61000000.0
2009-04-08 04:00:00,1.86455,1.86475,1.864,1.86415,229000000.0
2009-04-08 04:01:00,1.86425,1.86485,1.8641,1.8643,62400000.0
2009-04-08 04:02:00,1.86425,1.86445,1.8641,1.8641,47400000.0
2009-04-08 04:03:00,1.864,1.8645,1.8638,1.8638,83400000.0
2009-04-08 04:04:00,1.86375,1.86445,1.86305,1.86415,165400000.0
2009-04-08 04:05:00,1.86395,1.8655,1.86395,1.8647,153200000.0
2009-04-08 04:06:00,1.8651,1.86545,1.86505,1.8652,43200000.0
2009-04-08 04:07:00,1.86505,1.86545,1.8647,1.86525,73000000.0
2009-04-08 04:08:00,1.8653,1.86605,1.86515,1.86605,73000000.0
2009-04-08 04:09:00,1.86605,1.8661,1.86515,1.86605,166200000.0
2009-04-08 04:10:00,1.86585,1.8665,1.86535,1.8664,94200000.0
2009-04-08 04:11:00,1.86645,1.8673,1.8657,1.8662,173800000.0
2009-04-08 04:12:00,1.86635,1.86685,1.8657,1.86585,172200000.0
2009-04-08 04:13:00,1.8659,1.8666,1.865,1.86605,176000000.0
2009-04-08 04:14:00,1.8661,1.8672,1.86585,1.8672,149200000.0
2009-04-08 04:15:00,1.867,1.86775,1.8669,1.8675,145800000.0
2009-04-08 04:16:00,1.86745,1.86745,1.8668,1.8669,104800000.0
2009-04-08 04:17:00,1.8668,1.867,1.86635,1.8668,191400000.0
2009-04-08 04:18:00,1.8668,1.8673,1.8663,1.86655,147200000.0
2009-04-08 04:19:00,1.86665,1.8671,1.86665,1.8668,87000000.0
2009-04-08 04:20:00,1.8668,1.8673,1.8666,1.86715,224800000.0
2009-04-08 04:21:00,1.8672,1.86765,1.8665,1.86685,145400000.0
2009-04-08 04:22:00,1.8668,1.8672,1.8661,1.86675,120800000.0
2009-04-08 04:23:00,1.86685,1.86715,1.8658,1.86615,115000000.0
2009-04-08 04:24:00,1.8663,1.8663,1.8659,1.8661,52800000.0
2009-04-08 04:25:00,1.866,1.8666,1.86585,1.8662,47800000.0
2009-04-08 04:26:00,1.8662,1.8667,1.8659,1.86655,54000000.0
2009-04-08 04:27:00,1.86645,1.86695,1.8663,1.86685,88200000.0
2009-04-08 04:28:00,1.867,1.8677,1.8669,1.86735,78600000.0
2009-04-08 04:29:00,1.86765,1.8679,1.8667,1.86715,83600000.0
2009-04-08 04:30:00,1.867,1.867,1.86635,1.86675,63600000.0
2009-04-08 04:31:00,1.86675,1.8671,1.86675,1.86705,18000000.0
2009-04-08 04:32:00,1.867,1.86735,1.86635,1.86675,120000000.0
2009-04-08 04:33:00,1.8668,1.86715,1.8666,1.86685,106400000.0
2009-04-08 04:34:00,1.8669,1.86745,1.86665,1.86745,155400000.0
2009-04-08 04:35:00,1.86735,1.86755,1.86695,1.867,68800000.0
2009-04-08 04:36:00,1.867,1.8671,1.86675,1.86675,39200000.0
2009-04-08 04:37:00,1.86675,1.8671,1.86625,1.8665,109400000.0
2009-04-08 04:38:00,1.86665,1.8675,1.8663,1.8665,250000000.0
2009-04-08 04:39:00,1.8665,1.86725,1.86645,1.86695,216400000.0
2009-04-08 04:40:00,1.8671,1.8673,1.8668,1.86695,75200000.0
2009-04-08 04:41:00,1.867,1.86735,1.86695,1.8673,40600000.0
2009-04-08 04:42:00,1.8673,1.86785,1.86665,1.8672,75400000.0
2009-04-08 04:43:00,1.8673,1.8673,1.86655,1.8668,52800000.0
2009-04-08 04:44:00,1.8669,1.8673,1.86675,1.8673,108400000.0
2009-04-08 04:45:00,1.8672,1.86755,1.8668,1.867,88800000.0
2009-04-08 04:46:00,1.86705,1.8679,1.8669,1.86735,84000000.0
2009-04-08 04:47:00,1.8672,1.8675,1.86665,1.8672,84400000.0
2009-04-08 04:48:00,1.86745,1.86745,1.86675,1.86735,80800000.0
2009-04-08 04:49:00,1.86745,1.86745,1.86645,1.8669,57400000.0
2009-04-08 04:50:00,1.867,1.8679,1.8668,1.8679,67200000.0
2009-04-08 04:51:00,1.8672,1.8681,1.8671,1.86765,89000000.0
2009-04-08 04:52:00,1.86775,1.86815,1.8676,1.86785,43200000.0
2009-04-08 04:53:00,1.8677,1.868,1.86665,1.86675,137200000.0
2009-04-08 04:54:00,1.8669,1.8672,1.86595,1.8663,168400000.0
2009-04-08 04:55:00,1.8664,1.86675,1.8658,1.8664,137200000.0
2009-04-08 04:56:00,1.8662,1.8669,1.8657,1.8661,125200000.0
2009-04-08 04:57:00,1.8663,1.8668,1.86545,1.866,99400000.0
2009-04-08 04:58:00,1.866,1.86645,1.86505,1.86585,81000000.0
2009-04-08 04:59:00,1.86595,1.86615,1.86525,1.86525,79800000.0
2009-04-08 05:00:00,1.865,1.8654,1.865,1.86525,46400000.0
2009-04-08 05:01:00,1.8653,1.8655,1.86485,1.86525,128400000.0
2009-04-08 05:02:00,1.8659,1.86605,1.8647,1.86505,76400000.0
2009-04-08 05:03:00,1.86505,1.86535,1.86425,1.8651,123400000.0
2009-04-08 05:04:00,1.865,1.8663,1.8647,1.8662,125400000.0
2009-04-08 05:05:00,1.866,1.86655,1.86505,1.866,64000000.0
2009-04-08 05:06:00,1.86585,1.8664,1.86575,1.86615,89600000.0
2009-04-08 05:07:00,1.86605,1.86615,1.86525,1.86555,47200000.0
2009-04-08 05:08:00,1.86555,1.86555,1.86515,1.8653,69000000.0
2009-04-08 05:09:00,1.8655,1.86575,1.8645,1.8647,81200000.0
2009-04-08 05:10:00,1.86475,1.86555,1.86475,1.8653,72000000.0
2009-04-08 05:11:00,1.8653,1.8656,1.8651,1.86545,62400000.0
2009-04-08 05:12:00,1.86545,1.8656,1.86465,1.8651,78600000.0
2009-04-08 05:13:00,1.8652,1.86555,1.86455,1.86515,105000000.0
2009-04-08 05:14:00,1.8651,1.86535,1.86495,1.8653,19200000.0
2009-04-08 05:15:00,1.86515,1.86565,1.86515,1.86565,44000000.0
2009-04-08 05:16:00,1.8657,1.86625,1.86535,1.86615,56000000.0
2009-04-08 05:17:00,1.8662,1.86745,1.8662,1.86745,36600000.0
2009-04-08 05:18:00,1.86745,1.8679,1.86675,1.8679,105600000.0
2009-04-08 05:19:00,1.868,1.8681,1.86695,1.86705,171200000.0
2009-04-08 05:20:00,1.86685,1.86685,1.86615,1.86615,144400000.0
2009-04-08 05:21:00,1.86635,1.8664,1.86525,1.8661,53800000.0
2009-04-08 05:22:00,1.8662,1.8667,1.86495,1.8652,189800000.0
2009-04-08 05:23:00,1.8652,1.86665,1.86505,1.86625,170400000.0
2009-04-08 05:24:00,1.8662,1.8666,1.86615,1.8666,57400000.0
2009-04-08 05:25:00,1.8665,1.8671,1.86565,1.86665,105200000.0
2009-04-08 05:26:00,1.86675,1.86755,1.8667,1.86695,39400000.0
2009-04-08 05:27:00,1.8668,1.8671,1.86615,1.86635,116000000.0
2009-04-08 05:28:00,1.86635,1.8666,1.86615,1.86635,48000000.0
2009-04-08 05:29:00,1.8665,1.86685,1.8662,1.86635,53000000.0
2009-04-08 05:30:00,1.8665,1.8674,1.8665,1.86705,37600000.0
2009-04-08 05:31:00,1.86705,1.86705,1.8663,1.8669,27200000.0
2009-04-08 05:32:00,1.8667,1.8674,1.86605,1.86675,89000000.0
2009-04-08 05:33:00,1.86675,1.86675,1.8663,1.86665,38400000.0
2009-04-08 05:34:00,1.86645,1.8666,1.86565,1.86615,104000000.0
2009-04-08 05:35:00,1.8664,1.8664,1.86545,1.86595,60200000.0
2009-04-08 05:36:00,1.866,1.86625,1.866,1.8662,54600000.0
2009-04-08 05:37:00,1.8663,1.86645,1.86545,1.8659,151200000.0
2009-04-08 05:38:00,1.8659,1.86625,1.86545,1.8659,81600000.0
2009-04-08 05:39:00,1.8659,1.8666,1.8659,1.86605,95400000.0
2009-04-08 05:40:00,1.866,1.86635,1.8659,1.86625,26400000.0
2009-04-08 05:41:00,1.86635,1.8669,1.86635,1.8667,56800000.0
2009-04-08 05:42:00,1.86655,1.8672,1.866,1.8664,99800000.0
2009-04-08 05:43:00,1.86635,1.8666,1.86565,1.86635,153600000.0
2009-04-08 05:44:00,1.86635,1.86635,1.86545,1.8658,46200000.0
2009-04-08 05:45:00,1.86595,1.8664,1.8658,1.8664,60000000.0
2009-04-08 05:46:00,1.86625,1.86705,1.8661,1.8664,136800000.0
2009-04-08 05:47:00,1.86635,1.8664,1.86595,1.86615,55000000.0
2009-04-08 05:48:00,1.86615,1.86705,1.86605,1.86685,34600000.0
2009-04-08 05:49:00,1.8668,1.8673,1.86665,1.86725,65600000.0
2009-04-08 05:50:00,1.8674,1.86795,1.86585,1.86585,72400000.0
2009-04-08 05:51:00,1.8659,1.8666,1.8658,1.86645,185400000.0
2009-04-08 05:52:00,1.86645,1.86725,1.86645,1.8668,43400000.0
2009-04-08 05:53:00,1.86685,1.8672,1.86675,1.8669,61600000.0
2009-04-08 05:54:00,1.86705,1.86725,1.8668,1.86725,64000000.0
2009-04-08 05:55:00,1.8673,1.86745,1.867,1.86745,52200000.0
2009-04-08 05:56:00,1.8668,1.8669,1.86675,1.8669,23200000.0
2009-04-08 05:57:00,1.86715,1.8672,1.8668,1.8669,59200000.0
2009-04-08 05:58:00,1.86695,1.867,1.8668,1.8669,19200000.0
2009-04-08 05:59:00,1.8669,1.86705,1.8669,1.867,4800000.0
2009-04-08 06:00:00,1.86685,1.8671,1.86685,1.8671,15200000.0
2009-04-08 06:01:00,1.86715,1.86765,1.8669,1.8675,55200000.0
2009-04-08 06:02:00,1.8674,1.86755,1.86685,1.86685,29800000.0
2009-04-08 06:03:00,1.86685,1.86685,1.86535,1.86665,173600000.0
2009-04-08 06:04:00,1.8668,1.8675,1.8668,1.86725,47200000.0
2009-04-08 06:05:00,1.86715,1.86755,1.867,1.86745,45400000.0
2009-04-08 06:06:00,1.8675,1.86755,1.86715,1.86755,29800000.0
2009-04-08 06:07:00,1.86765,1.86805,1.86635,1.8671,134800000.0
2009-04-08 06:08:00,1.86705,1.86705,1.8662,1.86695,91600000.0
2009-04-08 06:09:00,1.86675,1.86675,1.86575,1.86575,33000000.0
2009-04-08 06:10:00,1.866,1.86725,1.86585,1.8671,96400000.0
2009-04-08 06:11:00,1.86725,1.86745,1.8662,1.86645,112800000.0
2009-04-08 06:12:00,1.86645,1.86645,1.8657,1.86625,103000000.0
2009-04-08 06:13:00,1.86635,1.86645,1.866,1.86625,47400000.0
2009-04-08 06:14:00,1.86625,1.86645,1.86565,1.86595,61000000.0
2009-04-08 06:15:00,1.86595,1.86635,1.8655,1.86635,40600000.0
2009-04-08 06:16:00,1.86635,1.86645,1.86585,1.86585,164800000.0
2009-04-08 06:17:00,1.86585,1.8662,1.8656,1.86595,85800000.0
2009-04-08 06:18:00,1.86595,1.8662,1.86595,1.86605,32800000.0
2009-04-08 06:19:00,1.866,1.8666,1.8659,1.86605,99200000.0
2009-04-08 06:20:00,1.86595,1.86675,1.86585,1.8666,123000000.0
2009-04-08 06:21:00,1.8665,1.8668,1.86565,1.86605,116200000.0
2009-04-08 06:22:00,1.86625,1.86645,1.86595,1.8663,66800000.0
2009-04-08 06:23:00,1.8662,1.86655,1.86615,1.86645,111800000.0
2009-04-08 06:24:00,1.8664,1.8664,1.86575,1.8658,61600000.0
2009-04-08 06:25:00,1.8658,1.8658,1.86535,1.8657,85800000.0
2009-04-08 06:26:00,1.8657,1.8658,1.8645,1.8649,97200000.0
2009-04-08 06:27:00,1.865,1.8653,1.865,1.86515,38200000.0
2009-04-08 06:28:00,1.86505,1.86505,1.86445,1.86455,64000000.0
2009-04-08 06:29:00,1.8645,1.8652,1.8643,1.8646,104200000.0
2009-04-08 06:30:00,1.86455,1.86475,1.8644,1.8647,30000000.0
2009-04-08 06:31:00,1.8646,1.86505,1.8645,1.8649,36800000.0
2009-04-08 06:32:00,1.86495,1.8653,1.86495,1.8653,9600000.0
2009-04-08 06:33:00,1.8655,1.8656,1.8653,1.86535,12800000.0
2009-04-08 06:34:00,1.8653,1.86535,1.8651,1.8652,17400000.0
2009-04-08 06:35:00,1.8651,1.86545,1.86435,1.86545,205000000.0
2009-04-08 06:36:00,1.86545,1.86545,1.86355,1.86375,343800000.0
2009-04-08 06:37:00,1.86365,1.86475,1.8624,1.86475,173400000.0
2009-04-08 06:38:00,1.8648,1.8653,1.86325,1.8633,122600000.0
2009-04-08 06:39:00,1.8632,1.8637,1.8623,1.86245,183800000.0
2009-04-08 06:40:00,1.86245,1.8631,1.86245,1.86265,76000000.0
2009-04-08 06:41:00,1.86265,1.8635,1.86215,1.86325,119800000.0
2009-04-08 06:42:00,1.86325,1.8633,1.86235,1.8626,70600000.0
2009-04-08 06:43:00,1.86255,1.86275,1.86195,1.86275,87400000.0
2009-04-08 06:44:00,1.8627,1.8632,1.8619,1.8625,100600000.0
2009-04-08 06:45:00,1.8629,1.8633,1.86215,1.8628,86600000.0
2009-04-08 06:46:00,1.8629,1.8632,1.86215,1.8628,96800000.0
2009-04-08 06:47:00,1.8628,1.86295,1.86235,1.8627,101400000.0
2009-04-08 06:48:00,1.86255,1.8628,1.86255,1.86275,33600000.0
2009-04-08 06:49:00,1.8627,1.86285,1.86255,1.8628,40000000.0
2009-04-08 06:50:00,1.8628,1.86295,1.86155,1.86205,181400000.0
2009-04-08 06:51:00,1.8622,1.86335,1.86165,1.8629,186600000.0
2009-04-08 06:52:00,1.86295,1.8631,1.86185,1.8625,87400000.0
2009-04-08 06:53:00,1.8626,1.86355,1.8622,1.86335,167200000.0
2009-04-08 06:54:00,1.863,1.8637,1.86255,1.86345,156000000.0
2009-04-08 06:55:00,1.86315,1.8636,1.86115,1.862,112600000.0
2009-04-08 06:56:00,1.8621,1.8622,1.8616,1.8616,96200000.0
2009-04-08 06:57:00,1.86145,1.86215,1.86135,1.862,137600000.0
2009-04-08 06:58:00,1.86205,1.86215,1.86165,1.86195,115600000.0
2009-04-08 06:59:00,1.8621,1.8622,1.86155,1.8622,48200000.0
2009-04-08 07:00:00,1.86215,1.8632,1.86215,1.8631,118800000.0
2009-04-08 07:01:00,1.8632,1.8635,1.8623,1.8632,135400000.0
2009-04-08 07:02:00,1.86315,1.86345,1.86285,1.86345,93800000.0
2009-04-08 07:03:00,1.86345,1.8639,1.8632,1.8639,71200000.0
2009-04-08 07:04:00,1.8638,1.8638,1.86325,1.86355,123600000.0
2009-04-08 07:05:00,1.86315,1.86385,1.86315,1.86365,74800000.0
2009-04-08 07:06:00,1.86355,1.8638,1.8631,1.8634,164400000.0
2009-04-08 07:07:00,1.8634,1.86395,1.8634,1.86385,78400000.0
2009-04-08 07:08:00,1.8638,1.86395,1.8632,1.8632,67200000.0
2009-04-08 07:09:00,1.8633,1.86335,1.8625,1.8626,119800000.0
2009-04-08 07:10:00,1.8626,1.86315,1.8621,1.8625,172000000.0
2009-04-08 07:11:00,1.86265,1.86325,1.8623,1.8628,180200000.0
2009-04-08 07:12:00,1.86275,1.864,1.86215,1.8629,178800000.0
2009-04-08 07:13:00,1.86275,1.86275,1.8616,1.8623,176200000.0
2009-04-08 07:14:00,1.86235,1.86265,1.8622,1.8623,66000000.0
2009-04-08 07:15:00,1.8622,1.86275,1.8622,1.86275,48000000.0
2009-04-08 07:16:00,1.8628,1.8631,1.8628,1.8628,41600000.0
2009-04-08 07:17:00,1.86285,1.86285,1.86265,1.86275,44000000.0
2009-04-08 07:18:00,1.86295,1.86315,1.8627,1.86315,79200000.0
2009-04-08 07:19:00,1.8633,1.8642,1.8632,1.86385,88000000.0
2009-04-08 07:20:00,1.86405,1.86405,1.86325,1.86325,47400000.0
2009-04-08 07:21:00,1.86335,1.8639,1.86325,1.86365,43600000.0
2009-04-08 07:22:00,1.86375,1.86475,1.8636,1.86435,79800000.0
2009-04-08 07:23:00,1.8647,1.8647,1.86355,1.8638,127800000.0
2009-04-08 07:24:00,1.86375,1.86435,1.86365,1.86395,61000000.0
2009-04-08 07:25:00,1.8642,1.86435,1.86315,1.86315,84000000.0
2009-04-08 07:26:00,1.8632,1.86385,1.86295,1.86385,79200000.0
2009-04-08 07:27:00,1.8638,1.86385,1.86375,1.86385,14400000.0
2009-04-08 07:28:00,1.864,1.8641,1.86315,1.8639,161800000.0
2009-04-08 07:29:00,1.864,1.86415,1.86375,1.86415,40800000.0
2009-04-08 07:30:00,1.8641,1.86485,1.8637,1.8641,140400000.0
2009-04-08 07:31:00,1.8642,1.86505,1.8639,1.8643,103200000.0
2009-04-08 07:32:00,1.8643,1.8651,1.8643,1.8649,83200000.0
2009-04-08 07:33:00,1.86475,1.8648,1.86425,1.8648,79600000.0
2009-04-08 07:34:00,1.8648,1.8652,1.86465,1.86465,99000000.0
2009-04-08 07:35:00,1.86485,1.86555,1.8648,1.8654,56800000.0
2009-04-08 07:36:00,1.86545,1.86545,1.86485,1.86485,55400000.0
2009-04-08 07:37:00,1.8648,1.86515,1.8645,1.8648,66800000.0
2009-04-08 07:38:00,1.86465,1.8654,1.86465,1.8651,48000000.0
2009-04-08 07:39:00,1.8651,1.86565,1.8651,1.8655,73800000.0
2009-04-08 07:40:00,1.8654,1.86565,1.8652,1.8654,38800000.0
2009-04-08 07:41:00,1.8653,1.8659,1.86505,1.86585,115600000.0
2009-04-08 07:42:00,1.8659,1.8659,1.8654,1.8656,56000000.0
2009-04-08 07:43:00,1.8656,1.8659,1.86525,1.8659,60000000.0
2009-04-08 07:44:00,1.8657,1.86575,1.8654,1.8656,49600000.0
2009-04-08 07:45:00,1.86555,1.86565,1.86545,1.86545,34000000.0
2009-04-08 07:46:00,1.8656,1.86565,1.86475,1.86495,123800000.0
2009-04-08 07:47:00,1.86515,1.8658,1.86475,1.86555,177800000.0
2009-04-08 07:48:00,1.8655,1.8658,1.86495,1.8653,123400000.0
2009-04-08 07:49:00,1.8652,1.86625,1.86485,1.8659,114400000.0
2009-04-08 07:50:00,1.86575,1.86605,1.86415,1.8643,137200000.0
2009-04-08 07:51:00,1.8645,1.86505,1.8642,1.8646,136000000.0
2009-04-08 07:52:00,1.8646,1.865,1.8645,1.86495,61400000.0
2009-04-08 07:53:00,1.865,1.8656,1.86415,1.86545,81000000.0
2009-04-08 07:54:00,1.8654,1.8657,1.8653,1.8656,36000000.0
2009-04-08 07:55:00,1.8655,1.86615,1.8652,1.86595,96200000.0
2009-04-08 07:56:00,1.86605,1.86725,1.86515,1.86705,276000000.0
2009-04-08 07:57:00,1.8669,1.8682,1.8669,1.8678,169800000.0
2009-04-08 07:58:00,1.86785,1.86805,1.867,1.86765,198200000.0
2009-04-08 07:59:00,1.86755,1.86815,1.86755,1.8676,132000000.0
2009-04-08 08:00:00,1.86755,1.86805,1.8675,1.8675,166000000.0
2009-04-08 08:01:00,1.8674,1.86755,1.8662,1.86705,253000000.0
2009-04-08 08:02:00,1.86705,1.8671,1.8662,1.86645,137400000.0
2009-04-08 08:03:00,1.86605,1.8666,1.86595,1.86625,135000000.0
2009-04-08 08:04:00,1.86645,1.8681,1.86645,1.8676,222000000.0
2009-04-08 08:05:00,1.86755,1.8683,1.867,1.86785,156200000.0
2009-04-08 08:06:00,1.86795,1.86805,1.86715,1.86715,168400000.0
2009-04-08 08:07:00,1.8676,1.8691,1.8676,1.8678,144800000.0
2009-04-08 08:08:00,1.86775,1.86885,1.86775,1.8685,143000000.0
2009-04-08 08:09:00,1.86865,1.86915,1.8684,1.86855,105400000.0
2009-04-08 08:10:00,1.8685,1.8689,1.86775,1.86865,211400000.0
2009-04-08 08:11:00,1.86855,1.8693,1.86775,1.86825,169200000.0
2009-04-08 08:12:00,1.86825,1.8692,1.8681,1.86845,170000000.0
2009-04-08 08:13:00,1.86835,1.86915,1.86735,1.86795,249800000.0
2009-04-08 08:14:00,1.8679,1.86925,1.8679,1.8685,202200000.0
2009-04-08 08:15:00,1.8685,1.8692,1.86795,1.86835,149200000.0
2009-04-08 08:16:00,1.8682,1.86975,1.8682,1.86965,179800000.0
2009-04-08 08:17:00,1.8695,1.8703,1.8689,1.8703,183000000.0
2009-04-08 08:18:00,1.87015,1.8721,1.86935,1.87155,190200000.0
2009-04-08 08:19:00,1.87165,1.87165,1.8708,1.8711,235400000.0
2009-04-08 08:20:00,1.8711,1.8716,1.87085,1.8714,269800000.0
2009-04-08 08:21:00,1.8713,1.8718,1.87095,1.8713,199000000.0
2009-04-08 08:22:00,1.8712,1.87145,1.87025,1.8705,156600000.0
2009-04-08 08:23:00,1.87055,1.871,1.87055,1.87075,112600000.0
2009-04-08 08:24:00,1.8707,1.871,1.86995,1.87,236100000.0
2009-04-08 08:25:00,1.87,1.87075,1.8695,1.8699,199000000.0
2009-04-08 08:26:00,1.8697,1.8703,1.86955,1.87015,121000000.0
2009-04-08 08:27:00,1.87015,1.8706,1.8696,1.8706,217600000.0
2009-04-08 08:28:00,1.8706,1.8719,1.8705,1.87185,167400000.0
2009-04-08 08:29:00,1.8719,1.8721,1.8713,1.8718,172000000.0
2009-04-08 08:30:00,1.87185,1.87245,1.8713,1.8724,169000000.0
2009-04-08 08:31:00,1.87245,1.8728,1.8715,1.87275,226200000.0
2009-04-08 08:32:00,1.87275,1.87275,1.87185,1.8721,200000000.0
2009-04-08 08:33:00,1.8722,1.8728,1.872,1.8726,159400000.0
2009-04-08 08:34:00,1.8727,1.8729,1.8712,1.8712,244200000.0
2009-04-08 08:35:00,1.87135,1.8716,1.87025,1.8712,309600000.0
2009-04-08 08:36:00,1.87115,1.87145,1.87045,1.87115,263600000.0
2009-04-08 08:37:00,1.8712,1.872,1.8711,1.8716,179200000.0
2009-04-08 08:38:00,1.8716,1.8721,1.8713,1.8716,245400000.0
2009-04-08 08:39:00,1.87165,1.8718,1.87085,1.87145,258800000.0
2009-04-08 08:40:00,1.8715,1.87175,1.8707,1.871,199000000.0
2009-04-08 08:41:00,1.871,1.8713,1.87085,1.871,268200000.0
2009-04-08 08:42:00,1.87095,1.8713,1.8706,1.8706,251800000.0
2009-04-08 08:43:00,1.87045,1.87075,1.86915,1.86955,278200000.0
2009-04-08 08:44:00,1.8694,1.86975,1.86875,1.86935,213000000.0
2009-04-08 08:45:00,1.86935,1.87025,1.86905,1.8697,213600000.0
2009-04-08 08:46:00,1.8697,1.87015,1.8687,1.86905,319200000.0
2009-04-08 08:47:00,1.8691,1.86995,1.86895,1.8694,195800000.0
2009-04-08 08:48:00,1.8694,1.8699,1.8688,1.8691,240400000.0
2009-04-08 08:49:00,1.8691,1.8703,1.86895,1.86935,266000000.0
2009-04-08 08:50:00,1.86925,1.87,1.86905,1.86905,261800000.0
2009-04-08 08:51:00,1.86905,1.86985,1.8689,1.8694,138400000.0
2009-04-08 08:52:00,1.8694,1.87015,1.8691,1.87,131600000.0
2009-04-08 08:53:00,1.87005,1.8701,1.86925,1.8695,285200000.0
2009-04-08 08:54:00,1.8696,1.86995,1.86875,1.869,222200000.0
2009-04-08 08:55:00,1.86905,1.8693,1.86855,1.8693,154200000.0
2009-04-08 08:56:00,1.8692,1.8692,1.86825,1.86855,247200000.0
2009-04-08 08:57:00,1.8687,1.86915,1.8684,1.8687,189200000.0
2009-04-08 08:58:00,1.8687,1.86905,1.8677,1.8688,203000000.0
2009-04-08 08:59:00,1.86875,1.869,1.86835,1.86835,156200000.0
2009-04-08 09:00:00,1.8683,1.86855,1.86745,1.86775,219000000.0
2009-04-08 09:01:00,1.86785,1.8682,1.86725,1.8676,181000000.0
2009-04-08 09:02:00,1.86775,1.86775,1.8661,1.8669,270300000.0
2009-04-08 09:03:00,1.86675,1.86745,1.8665,1.8673,219000000.0
2009-04-08 09:04:00,1.8671,1.86745,1.8666,1.8673,178000000.0
2009-04-08 09:05:00,1.8673,1.8673,1.8665,1.8665,207600000.0
2009-04-08 09:06:00,1.8666,1.86735,1.866,1.86725,106000000.0
2009-04-08 09:07:00,1.86725,1.86725,1.86655,1.8671,177400000.0
2009-04-08 09:08:00,1.8671,1.86745,1.86675,1.8669,164600000.0
2009-04-08 09:09:00,1.8669,1.86805,1.86665,1.86805,170400000.0
2009-04-08 09:10:00,1.868,1.86925,1.868,1.86845,199800000.0
2009-04-08 09:11:00,1.86855,1.8691,1.8682,1.86875,230200000.0
2009-04-08 09:12:00,1.86885,1.8698,1.8685,1.8696,184600000.0
2009-04-08 09:13:00,1.8696,1.86965,1.869,1.869,118200000.0
2009-04-08 09:14:00,1.86895,1.8692,1.86785,1.8682,278400000.0
2009-04-08 09:15:00,1.86855,1.869,1.86745,1.86755,171000000.0
2009-04-08 09:16:00,1.8678,1.8684,1.86765,1.86815,161400000.0
2009-04-08 09:17:00,1.8681,1.86835,1.86765,1.86765,209200000.0
2009-04-08 09:18:00,1.86765,1.8684,1.8676,1.8684,153800000.0
2009-04-08 09:19:00,1.8684,1.8691,1.8681,1.86905,224800000.0
2009-04-08 09:20:00,1.86905,1.8691,1.86705,1.8672,207400000.0
2009-04-08 09:21:00,1.8672,1.86755,1.86625,1.86625,201100000.0
2009-04-08 09:22:00,1.8657,1.86745,1.86555,1.86695,238600000.0
2009-04-08 09:23:00,1.86695,1.8676,1.86665,1.86755,227000000.0
2009-04-08 09:24:00,1.86755,1.8681,1.86745,1.8678,162000000.0
2009-04-08 09:25:00,1.8678,1.8679,1.86725,1.86725,167200000.0
2009-04-08 09:26:00,1.8673,1.86765,1.8671,1.86735,86400000.0
2009-04-08 09:27:00,1.86745,1.86745,1.8666,1.867,154000000.0
2009-04-08 09:28:00,1.86695,1.86785,1.8668,1.86785,198400000.0
2009-04-08 09:29:00,1.8678,1.86785,1.8668,1.86695,155400000.0
2009-04-08 09:30:00,1.86705,1.8675,1.86695,1.86745,172200000.0
2009-04-08 09:31:00,1.86745,1.8686,1.86745,1.8686,186800000.0
2009-04-08 09:32:00,1.86855,1.86935,1.86855,1.8689,162800000.0
2009-04-08 09:33:00,1.8689,1.869,1.8684,1.86895,104000000.0
2009-04-08 09:34:00,1.86895,1.86935,1.868,1.86845,200400000.0
2009-04-08 09:35:00,1.8684,1.8689,1.8679,1.8684,192000000.0
2009-04-08 09:36:00,1.8684,1.8696,1.8681,1.8689,219000000.0
2009-04-08 09:37:00,1.86905,1.8708,1.86905,1.8708,202000000.0
2009-04-08 09:38:00,1.87085,1.87085,1.86965,1.86965,224600000.0
2009-04-08 09:39:00,1.86965,1.8708,1.86965,1.87055,187200000.0
2009-04-08 09:40:00,1.8705,1.8713,1.8705,1.8709,210200000.0
2009-04-08 09:41:00,1.8709,1.87135,1.8701,1.8708,166400000.0
2009-04-08 09:42:00,1.8708,1.8711,1.87015,1.87015,213200000.0
2009-04-08 09:43:00,1.8702,1.8707,1.8697,1.87035,191400000.0
2009-04-08 09:44:00,1.87055,1.8711,1.87025,1.8706,249400000.0
2009-04-08 09:45:00,1.87055,1.87055,1.8701,1.87025,176600000.0
2009-04-08 09:46:00,1.8703,1.87075,1.86985,1.87055,259400000.0
2009-04-08 09:47:00,1.8706,1.8711,1.8701,1.87075,230600000.0
2009-04-08 09:48:00,1.8706,1.87085,1.8703,1.87055,137800000.0
2009-04-08 09:49:00,1.8705,1.87055,1.8699,1.8703,123800000.0
2009-04-08 09:50:00,1.8703,1.87045,1.8698,1.8699,116600000.0
2009-04-08 09:51:00,1.8699,1.8705,1.8699,1.8701,104200000.0
2009-04-08 09:52:00,1.8701,1.8705,1.87,1.8705,102000000.0
2009-04-08 09:53:00,1.8705,1.8705,1.87,1.87025,135400000.0
2009-04-08 09:54:00,1.87035,1.87035,1.87,1.87,66200000.0
2009-04-08 09:55:00,1.87,1.87095,1.8698,1.8707,195400000.0
2009-04-08 09:56:00,1.8707,1.8714,1.8706,1.8709,149600000.0
2009-04-08 09:57:00,1.8708,1.87095,1.8704,1.8705,161600000.0
2009-04-08 09:58:00,1.8706,1.8711,1.8705,1.87105,139800000.0
2009-04-08 09:59:00,1.87105,1.87225,1.87095,1.872,163600000.0
2009-04-08 10:00:00,1.8719,1.87295,1.87175,1.8721,221600000.0
2009-04-08 10:01:00,1.8721,1.8726,1.8721,1.87245,196600000.0
2009-04-08 10:02:00,1.87245,1.8725,1.8716,1.87175,167400000.0
2009-04-08 10:03:00,1.8718,1.87195,1.8713,1.87195,123200000.0
2009-04-08 10:04:00,1.87185,1.87295,1.87185,1.87255,161800000.0
2009-04-08 10:05:00,1.87255,1.8728,1.87245,1.87255,80200000.0
2009-04-08 10:06:00,1.87255,1.873,1.8724,1.87275,145400000.0
2009-04-08 10:07:00,1.87275,1.8728,1.87245,1.8727,138600000.0
2009-04-08 10:08:00,1.8726,1.87275,1.87175,1.8719,161800000.0
2009-04-08 10:09:00,1.87205,1.87205,1.8715,1.8715,161600000.0
2009-04-08 10:10:00,1.8716,1.8717,1.87105,1.8711,170400000.0
2009-04-08 10:11:00,1.8711,1.8717,1.87095,1.87135,141800000.0
2009-04-08 10:12:00,1.8709,1.8716,1.87025,1.87115,184200000.0
2009-04-08 10:13:00,1.871,1.8711,1.86965,1.8701,117400000.0
2009-04-08 10:14:00,1.8701,1.87015,1.8697,1.8697,81200000.0
2009-04-08 10:15:00,1.8697,1.86985,1.8692,1.8693,201000000.0
2009-04-08 10:16:00,1.8693,1.8703,1.8691,1.8703,142800000.0
2009-04-08 10:17:00,1.87025,1.87025,1.8695,1.8696,183000000.0
2009-04-08 10:18:00,1.86965,1.8706,1.869,1.8695,133600000.0
2009-04-08 10:19:00,1.86955,1.86965,1.86925,1.86945,149400000.0
2009-04-08 10:20:00,1.8695,1.86955,1.86915,1.8693,121600000.0
2009-04-08 10:21:00,1.86935,1.8695,1.8692,1.8692,84000000.0
2009-04-08 10:22:00,1.8692,1.86935,1.86885,1.8692,138400000.0
2009-04-08 10:23:00,1.8692,1.8694,1.8689,1.8691,72200000.0
2009-04-08 10:24:00,1.86915,1.8695,1.869,1.86905,44200000.0
2009-04-08 10:25:00,1.86895,1.8696,1.86895,1.86935,90000000.0
2009-04-08 10:26:00,1.86935,1.86965,1.86895,1.869,177600000.0
2009-04-08 10:27:00,1.86915,1.86925,1.86885,1.86905,137400000.0
2009-04-08 10:28:00,1.8693,1.8694,1.8688,1.8688,217400000.0
2009-04-08 10:29:00,1.86885,1.86895,1.8682,1.86845,236600000.0
2009-04-08 10:30:00,1.86845,1.8687,1.8678,1.8679,170200000.0
2009-04-08 10:31:00,1.86805,1.8686,1.86805,1.86835,122800000.0
2009-04-08 10:32:00,1.86835,1.86835,1.86795,1.86795,124400000.0
2009-04-08 10:33:00,1.86785,1.86835,1.8678,1.8678,160800000.0
2009-04-08 10:34:00,1.868,1.86855,1.868,1.8683,197200000.0
2009-04-08 10:35:00,1.8683,1.8683,1.8676,1.8677,137600000.0
2009-04-08 10:36:00,1.8677,1.86825,1.86765,1.86775,194600000.0
2009-04-08 10:37:00,1.8679,1.86815,1.8678,1.86805,179800000.0
2009-04-08 10:38:00,1.86805,1.86835,1.8678,1.8682,67000000.0
2009-04-08 10:39:00,1.8682,1.86855,1.8681,1.8681,48400000.0
2009-04-08 10:40:00,1.8681,1.86855,1.868,1.86855,95400000.0
2009-04-08 10:41:00,1.86855,1.86855,1.86785,1.86795,146600000.0
2009-04-08 10:42:00,1.86795,1.8681,1.86765,1.8679,84600000.0
2009-04-08 10:43:00,1.8678,1.86795,1.86765,1.8678,50400000.0
2009-04-08 10:44:00,1.8678,1.8679,1.8674,1.8676,110400000.0
2009-04-08 10:45:00,1.8676,1.86785,1.86705,1.8673,137800000.0
2009-04-08 10:46:00,1.8673,1.8675,1.86715,1.8673,157800000.0
2009-04-08 10:47:00,1.86725,1.8673,1.8669,1.867,100800000.0
2009-04-08 10:48:00,1.8669,1.86725,1.86675,1.8668,65000000.0
2009-04-08 10:49:00,1.86685,1.86715,1.86665,1.86705,171200000.0
2009-04-08 10:50:00,1.86705,1.86705,1.86595,1.86605,166600000.0
2009-04-08 10:51:00,1.8661,1.8664,1.86585,1.8662,181200000.0
2009-04-08 10:52:00,1.8662,1.8672,1.866,1.86695,267800000.0
2009-04-08 10:53:00,1.86685,1.867,1.8667,1.8667,86200000.0
2009-04-08 10:54:00,1.86685,1.8673,1.866,1.8661,216800000.0
2009-04-08 10:55:00,1.86585,1.86645,1.8656,1.86565,112600000.0
2009-04-08 10:56:00,1.86565,1.86565,1.8646,1.8649,130800000.0
2009-04-08 10:57:00,1.86475,1.86535,1.86475,1.8649,268800000.0
2009-04-08 10:58:00,1.865,1.8655,1.8646,1.8648,151000000.0
2009-04-08 10:59:00,1.8648,1.8648,1.8642,1.8643,142000000.0
2009-04-08 11:00:00,1.8643,1.8646,1.8632,1.8639,222000000.0
2009-04-08 11:01:00,1.8639,1.8642,1.86355,1.86385,198400000.0
2009-04-08 11:02:00,1.8638,1.86395,1.86275,1.8637,212400000.0
2009-04-08 11:03:00,1.8634,1.8648,1.86325,1.8642,236200000.0
2009-04-08 11:04:00,1.8642,1.8646,1.86305,1.8635,226000000.0
2009-04-08 11:05:00,1.8636,1.86405,1.86325,1.86355,192800000.0
2009-04-08 11:06:00,1.86355,1.86415,1.86255,1.86385,191400000.0
2009-04-08 11:07:00,1.86405,1.8651,1.86405,1.8647,104200000.0
2009-04-08 11:08:00,1.8645,1.86545,1.8645,1.8645,85400000.0
2009-04-08 11:09:00,1.86445,1.86525,1.86445,1.86485,169400000.0
2009-04-08 11:10:00,1.86485,1.8651,1.86445,1.86455,176400000.0
2009-04-08 11:11:00,1.86475,1.86655,1.86475,1.8659,133000000.0
2009-04-08 11:12:00,1.86605,1.86805,1.86585,1.868,215000000.0
2009-04-08 11:13:00,1.8676,1.8687,1.86745,1.86795,272400000.0
2009-04-08 11:14:00,1.86785,1.8682,1.86725,1.8673,158400000.0
2009-04-08 11:15:00,1.86715,1.86715,1.86575,1.86645,154800000.0
2009-04-08 11:16:00,1.86645,1.86645,1.86465,1.8651,186200000.0
2009-04-08 11:17:00,1.86515,1.86515,1.86485,1.865,36200000.0
2009-04-08 11:18:00,1.8649,1.86525,1.86475,1.865,77600000.0
2009-04-08 11:19:00,1.865,1.86515,1.8645,1.8646,52600000.0
2009-04-08 11:20:00,1.8643,1.86435,1.864,1.8641,94400000.0
2009-04-08 11:21:00,1.8642,1.86465,1.86405,1.8645,67600000.0
2009-04-08 11:22:00,1.86455,1.86535,1.86435,1.8646,137600000.0
2009-04-08 11:23:00,1.8654,1.8654,1.8648,1.8652,109200000.0
2009-04-08 11:24:00,1.8652,1.8656,1.86445,1.86545,182600000.0
2009-04-08 11:25:00,1.86555,1.86555,1.86515,1.86545,81800000.0
2009-04-08 11:26:00,1.86545,1.86545,1.86525,1.86525,25600000.0
2009-04-08 11:27:00,1.8653,1.86635,1.8651,1.86635,77600000.0
2009-04-08 11:28:00,1.86635,1.86635,1.86585,1.86595,46400000.0
2009-04-08 11:29:00,1.86595,1.86625,1.86565,1.86595,57600000.0
2009-04-08 11:30:00,1.8661,1.8661,1.8647,1.86545,87600000.0
2009-04-08 11:31:00,1.86555,1.86705,1.86555,1.86695,224200000.0
2009-04-08 11:32:00,1.867,1.86715,1.86615,1.86645,241800000.0
2009-04-08 11:33:00,1.86645,1.86675,1.8657,1.86675,114800000.0
2009-04-08 11:34:00,1.86675,1.867,1.86625,1.86665,172600000.0
2009-04-08 11:35:00,1.86675,1.8669,1.86595,1.86635,213400000.0
2009-04-08 11:36:00,1.86635,1.8667,1.8661,1.86645,147200000.0
2009-04-08 11:37:00,1.8665,1.8671,1.86645,1.8669,123000000.0
2009-04-08 11:38:00,1.867,1.86735,1.8667,1.86735,136800000.0
2009-04-08 11:39:00,1.8672,1.86755,1.86675,1.86755,163600000.0
2009-04-08 11:40:00,1.86755,1.86755,1.86715,1.8673,63600000.0
2009-04-08 11:41:00,1.86725,1.8686,1.86715,1.86845,111400000.0
2009-04-08 11:42:00,1.86785,1.868,1.86675,1.8674,159400000.0
2009-04-08 11:43:00,1.8674,1.86745,1.8667,1.8671,138800000.0
2009-04-08 11:44:00,1.86715,1.86765,1.86695,1.8674,132200000.0
2009-04-08 11:45:00,1.8673,1.86795,1.86685,1.8675,174600000.0
2009-04-08 11:46:00,1.8673,1.8676,1.86705,1.8673,147400000.0
2009-04-08 11:47:00,1.86715,1.86755,1.8668,1.8675,74600000.0
2009-04-08 11:48:00,1.8674,1.868,1.8674,1.8679,111600000.0
2009-04-08 11:49:00,1.86795,1.8691,1.86795,1.8689,210200000.0
2009-04-08 11:50:00,1.869,1.86915,1.86855,1.86875,192400000.0
2009-04-08 11:51:00,1.8687,1.86925,1.86865,1.86925,228400000.0
2009-04-08 11:52:00,1.8693,1.86955,1.86925,1.86955,50200000.0
2009-04-08 11:53:00,1.8697,1.8699,1.869,1.8692,106000000.0
2009-04-08 11:54:00,1.8692,1.8692,1.8687,1.8688,103800000.0
2009-04-08 11:55:00,1.8688,1.8688,1.86825,1.86845,58800000.0
2009-04-08 11:56:00,1.86835,1.86865,1.8682,1.8686,36800000.0
2009-04-08 11:57:00,1.86865,1.8687,1.86795,1.868,122200000.0
2009-04-08 11:58:00,1.86815,1.86905,1.8678,1.86885,122400000.0
2009-04-08 11:59:00,1.8688,1.86945,1.86855,1.86905,92200000.0
2009-04-08 12:00:00,1.86935,1.8705,1.86915,1.8693,138800000.0
2009-04-08 12:01:00,1.86935,1.86965,1.869,1.86965,163000000.0
2009-04-08 12:02:00,1.8697,1.8705,1.8697,1.8702,165000000.0
2009-04-08 12:03:00,1.8702,1.87085,1.86915,1.8696,194400000.0
2009-04-08 12:04:00,1.8697,1.8701,1.86925,1.87,129400000.0
2009-04-08 12:05:00,1.8699,1.8704,1.8684,1.86895,203600000.0
2009-04-08 12:06:00,1.8689,1.86985,1.86875,1.86985,158200000.0
2009-04-08 12:07:00,1.8699,1.8699,1.86835,1.86835,233800000.0
2009-04-08 12:08:00,1.86835,1.8695,1.868,1.86905,136000000.0
2009-04-08 12:09:00,1.86895,1.86905,1.86825,1.86825,99200000.0
2009-04-08 12:10:00,1.86835,1.8686,1.8683,1.8686,62800000.0
2009-04-08 12:11:00,1.8686,1.8691,1.86825,1.8684,143200000.0
2009-04-08 12:12:00,1.8684,1.8686,1.86795,1.86805,140200000.0
2009-04-08 12:13:00,1.868,1.8681,1.86735,1.8676,129200000.0
2009-04-08 12:14:00,1.8676,1.86795,1.8675,1.86775,76800000.0
2009-04-08 12:15:00,1.86775,1.86815,1.86755,1.8676,115200000.0
2009-04-08 12:16:00,1.86765,1.86835,1.8675,1.86835,57200000.0
2009-04-08 12:17:00,1.86835,1.8686,1.8683,1.8683,54800000.0
2009-04-08 12:18:00,1.86835,1.8685,1.8677,1.8679,243200000.0
2009-04-08 12:19:00,1.8678,1.86785,1.86735,1.86755,142000000.0
2009-04-08 12:20:00,1.8676,1.86775,1.8674,1.86775,124800000.0
2009-04-08 12:21:00,1.86785,1.8679,1.8671,1.86715,47600000.0
2009-04-08 12:22:00,1.86715,1.8672,1.86685,1.86705,87400000.0
2009-04-08 12:23:00,1.8667,1.8675,1.86655,1.86735,109600000.0
2009-04-08 12:24:00,1.86735,1.8675,1.86685,1.86685,164800000.0
2009-04-08 12:25:00,1.8669,1.8671,1.86645,1.8668,98600000.0
2009-04-08 12:26:00,1.86675,1.8669,1.866,1.8662,103600000.0
2009-04-08 12:27:00,1.86625,1.8666,1.86585,1.86595,134400000.0
2009-04-08 12:28:00,1.86595,1.86615,1.8656,1.86595,144400000.0
2009-04-08 12:29:00,1.866,1.86665,1.8658,1.8665,163000000.0
2009-04-08 12:30:00,1.8665,1.8668,1.86635,1.86635,90000000.0
2009-04-08 12:31:00,1.86615,1.86665,1.86595,1.866,114200000.0
2009-04-08 12:32:00,1.8662,1.8664,1.8662,1.86635,50800000.0
2009-04-08 12:33:00,1.8662,1.86625,1.8658,1.86585,79600000.0
2009-04-08 12:34:00,1.86595,1.8662,1.8656,1.86575,118800000.0
2009-04-08 12:35:00,1.86575,1.8665,1.8656,1.8661,126400000.0
2009-04-08 12:36:00,1.8661,1.86635,1.8658,1.8662,57000000.0
2009-04-08 12:37:00,1.86605,1.86685,1.86555,1.86645,143800000.0
2009-04-08 12:38:00,1.86645,1.86665,1.8658,1.8661,235400000.0
2009-04-08 12:39:00,1.8661,1.8665,1.8657,1.86625,232400000.0
2009-04-08 12:40:00,1.8662,1.867,1.8661,1.86675,307200000.0
2009-04-08 12:41:00,1.86675,1.86705,1.8664,1.86695,199800000.0
2009-04-08 12:42:00,1.8669,1.86735,1.86665,1.8671,284400000.0
2009-04-08 12:43:00,1.8671,1.8676,1.8669,1.8672,183200000.0
2009-04-08 12:44:00,1.86735,1.86735,1.8661,1.86735,273200000.0
2009-04-08 12:45:00,1.86735,1.8682,1.8671,1.868,241800000.0
2009-04-08 12:46:00,1.868,1.8686,1.867,1.8686,221000000.0
2009-04-08 12:47:00,1.8686,1.8688,1.86775,1.86775,181800000.0
2009-04-08 12:48:00,1.86785,1.86895,1.8675,1.86765,216000000.0
2009-04-08 12:49:00,1.86765,1.86855,1.86755,1.8684,210600000.0
2009-04-08 12:50:00,1.86845,1.8685,1.8681,1.86835,260000000.0
2009-04-08 12:51:00,1.86835,1.86925,1.8683,1.8687,206000000.0
2009-04-08 12:52:00,1.86855,1.86975,1.86825,1.86975,171600000.0
2009-04-08 12:53:00,1.8697,1.8697,1.86855,1.86905,127000000.0
2009-04-08 12:54:00,1.86885,1.8694,1.8685,1.8685,234000000.0
2009-04-08 12:55:00,1.86855,1.86855,1.8677,1.86835,120200000.0
2009-04-08 12:56:00,1.8684,1.86855,1.868,1.8682,134200000.0
2009-04-08 12:57:00,1.86825,1.86835,1.86765,1.86765,88200000.0
2009-04-08 12:58:00,1.86775,1.8685,1.86765,1.8685,142400000.0
2009-04-08 12:59:00,1.86845,1.86885,1.868,1.86885,92800000.0
2009-04-08 13:00:00,1.869,1.869,1.86785,1.8679,114800000.0
2009-04-08 13:01:00,1.8679,1.8683,1.86775,1.8679,78400000.0
2009-04-08 13:02:00,1.86805,1.8684,1.86775,1.8683,80800000.0
2009-04-08 13:03:00,1.86795,1.86905,1.86795,1.86865,128800000.0
2009-04-08 13:04:00,1.8687,1.8687,1.86755,1.8677,124800000.0
2009-04-08 13:05:00,1.8677,1.8682,1.86765,1.8682,41600000.0
2009-04-08 13:06:00,1.86835,1.8684,1.86795,1.8682,52400000.0
2009-04-08 13:07:00,1.8682,1.8683,1.86795,1.86815,78600000.0
2009-04-08 13:08:00,1.8679,1.8682,1.86765,1.86775,41600000.0
2009-04-08 13:09:00,1.86775,1.8681,1.8672,1.8672,79400000.0
2009-04-08 13:10:00,1.8673,1.8675,1.86675,1.86705,102800000.0
2009-04-08 13:11:00,1.86715,1.8675,1.86685,1.867,117800000.0
2009-04-08 13:12:00,1.86695,1.86725,1.86625,1.8665,166200000.0
2009-04-08 13:13:00,1.8666,1.867,1.86625,1.86675,170200000.0
2009-04-08 13:14:00,1.8667,1.8667,1.86645,1.8665,99400000.0
2009-04-08 13:15:00,1.8665,1.86705,1.86565,1.8668,235800000.0
2009-04-08 13:16:00,1.86705,1.8679,1.8664,1.8664,189200000.0
2009-04-08 13:17:00,1.8664,1.8667,1.86565,1.8658,214800000.0
2009-04-08 13:18:00,1.8658,1.86595,1.86575,1.86575,108400000.0
2009-04-08 13:19:00,1.8658,1.8662,1.86575,1.8662,77600000.0
2009-04-08 13:20:00,1.8662,1.86635,1.86585,1.866,125800000.0
2009-04-08 13:21:00,1.86595,1.8663,1.86595,1.8663,28200000.0
2009-04-08 13:22:00,1.86625,1.86655,1.8659,1.866,140600000.0
2009-04-08 13:23:00,1.86605,1.86605,1.8658,1.8659,48200000.0
2009-04-08 13:24:00,1.8659,1.86595,1.8657,1.8658,95200000.0
2009-04-08 13:25:00,1.8658,1.866,1.8654,1.86545,97800000.0
2009-04-08 13:26:00,1.8655,1.86615,1.86535,1.8659,102400000.0
2009-04-08 13:27:00,1.86595,1.8666,1.86595,1.86615,66400000.0
2009-04-08 13:28:00,1.8662,1.86635,1.8655,1.86605,91600000.0
2009-04-08 13:29:00,1.86605,1.86675,1.8659,1.8665,119000000.0
2009-04-08 13:30:00,1.8665,1.8674,1.86625,1.8674,111600000.0
2009-04-08 13:31:00,1.8673,1.86845,1.867,1.86775,148000000.0
2009-04-08 13:32:00,1.86775,1.86875,1.86755,1.8684,93200000.0
2009-04-08 13:33:00,1.8684,1.86945,1.8679,1.86925,129800000.0
2009-04-08 13:34:00,1.86935,1.8697,1.8685,1.86965,129000000.0
2009-04-08 13:35:00,1.86965,1.8699,1.8694,1.8699,87500000.0
2009-04-08 13:36:00,1.8699,1.8699,1.86945,1.86945,79400000.0
2009-04-08 13:37:00,1.86945,1.8699,1.8692,1.86935,67200000.0
2009-04-08 13:38:00,1.86935,1.87025,1.8693,1.87005,95400000.0
2009-04-08 13:39:00,1.87005,1.87005,1.8696,1.87005,62000000.0
2009-04-08 13:40:00,1.87015,1.8702,1.8692,1.86975,146200000.0
2009-04-08 13:41:00,1.8699,1.8701,1.8693,1.86935,175800000.0
2009-04-08 13:42:00,1.86945,1.86955,1.86885,1.869,122000000.0
2009-04-08 13:43:00,1.869,1.86945,1.86885,1.8692,122200000.0
2009-04-08 13:44:00,1.86925,1.86965,1.86925,1.86965,36000000.0
2009-04-08 13:45:00,1.86965,1.8701,1.86955,1.86995,86200000.0
2009-04-08 13:46:00,1.86995,1.87075,1.86995,1.8701,118000000.0
2009-04-08 13:47:00,1.8702,1.87065,1.87,1.8703,145000000.0
2009-04-08 13:48:00,1.87025,1.87035,1.87,1.87035,180200000.0
2009-04-08 13:49:00,1.8703,1.8708,1.8702,1.8706,196400000.0
2009-04-08 13:50:00,1.8706,1.8707,1.87015,1.87035,121800000.0
2009-04-08 13:51:00,1.87025,1.87035,1.86935,1.8695,115600000.0
2009-04-08 13:52:00,1.8697,1.8699,1.86935,1.86945,135000000.0
2009-04-08 13:53:00,1.8695,1.86955,1.86925,1.86945,80000000.0
2009-04-08 13:54:00,1.8695,1.8699,1.86915,1.8698,152800000.0
2009-04-08 13:55:00,1.86985,1.87025,1.86975,1.87,144400000.0
2009-04-08 13:56:00,1.8698,1.8705,1.8698,1.87005,90400000.0
2009-04-08 13:57:00,1.8701,1.87035,1.8701,1.87035,40800000.0
2009-04-08 13:58:00,1.87035,1.87035,1.87,1.8701,44200000.0
2009-04-08 13:59:00,1.8703,1.8716,1.87005,1.87085,198000000.0
2009-04-08 14:00:00,1.871,1.8714,1.87075,1.8711,244000000.0
2009-04-08 14:01:00,1.8712,1.8713,1.87065,1.871,195600000.0
2009-04-08 14:02:00,1.8711,1.8711,1.8699,1.87005,197000000.0
2009-04-08 14:03:00,1.87,1.87005,1.8695,1.8695,107200000.0
2009-04-08 14:04:00,1.86945,1.86945,1.8687,1.8689,144800000.0
2009-04-08 14:05:00,1.8689,1.8689,1.8678,1.86815,124200000.0
2009-04-08 14:06:00,1.86805,1.8682,1.8671,1.86735,145800000.0
2009-04-08 14:07:00,1.86735,1.86765,1.86695,1.8671,134200000.0
2009-04-08 14:08:00,1.86695,1.8676,1.86665,1.8674,126200000.0
2009-04-08 14:09:00,1.8674,1.8677,1.86665,1.86665,97800000.0
2009-04-08 14:10:00,1.8667,1.8669,1.866,1.8668,122200000.0
2009-04-08 14:11:00,1.8668,1.86685,1.8655,1.86565,149800000.0
2009-04-08 14:12:00,1.86575,1.86635,1.86465,1.8655,141000000.0
2009-04-08 14:13:00,1.86555,1.86595,1.8653,1.86565,215400000.0
2009-04-08 14:14:00,1.86565,1.86565,1.86415,1.8645,196200000.0
2009-04-08 14:15:00,1.86455,1.86555,1.86405,1.86425,150000000.0
2009-04-08 14:16:00,1.8643,1.86455,1.8638,1.8639,167800000.0
2009-04-08 14:17:00,1.86395,1.86445,1.86365,1.8638,140800000.0
2009-04-08 14:18:00,1.8638,1.86415,1.86365,1.86405,163800000.0
2009-04-08 14:19:00,1.8641,1.86415,1.8631,1.86335,126200000.0
2009-04-08 14:20:00,1.8633,1.86345,1.8618,1.8622,182600000.0
2009-04-08 14:21:00,1.86215,1.86315,1.8621,1.86235,131600000.0
2009-04-08 14:22:00,1.86245,1.86355,1.86105,1.86135,212800000.0
2009-04-08 14:23:00,1.86125,1.8617,1.86055,1.8613,187800000.0
2009-04-08 14:24:00,1.86105,1.86135,1.8601,1.86025,181400000.0
2009-04-08 14:25:00,1.86025,1.86125,1.8595,1.8595,261200000.0
2009-04-08 14:26:00,1.8595,1.86085,1.8595,1.86035,213000000.0
2009-04-08 14:27:00,1.86045,1.8611,1.8603,1.8609,124800000.0
2009-04-08 14:28:00,1.861,1.86155,1.8607,1.8615,137000000.0
2009-04-08 14:29:00,1.86135,1.86225,1.8612,1.86205,159400000.0
2009-04-08 14:30:00,1.86205,1.8622,1.86135,1.86195,152400000.0
2009-04-08 14:31:00,1.86205,1.86235,1.86165,1.86235,142000000.0
2009-04-08 14:32:00,1.86225,1.8623,1.8613,1.86145,181000000.0
2009-04-08 14:33:00,1.86145,1.86175,1.86105,1.8612,152400000.0
2009-04-08 14:34:00,1.86125,1.8615,1.86105,1.8613,130200000.0
2009-04-08 14:35:00,1.8613,1.86195,1.86115,1.8619,110000000.0
2009-04-08 14:36:00,1.8619,1.86265,1.8618,1.86195,77400000.0
2009-04-08 14:37:00,1.86195,1.8621,1.8614,1.86205,59600000.0
2009-04-08 14:38:00,1.86205,1.86245,1.8619,1.86245,91200000.0
2009-04-08 14:39:00,1.8626,1.8626,1.86155,1.86205,166600000.0
2009-04-08 14:40:00,1.86205,1.8624,1.8616,1.86195,195600000.0
2009-04-08 14:41:00,1.8618,1.86225,1.8616,1.86185,206600000.0
2009-04-08 14:42:00,1.86175,1.8622,1.8617,1.8619,148600000.0
2009-04-08 14:43:00,1.862,1.86215,1.86155,1.86205,125600000.0
2009-04-08 14:44:00,1.86186,1.86203,1.8615,1.86178,63600000.0
2009-04-08 14:45:00,1.8616,1.8624,1.86145,1.8619,63600000.0
2009-04-08 14:46:00,1.8619,1.8622,1.8619,1.86215,41000000.0
2009-04-08 14:47:00,1.8621,1.86225,1.86135,1.8617,134800000.0
2009-04-08 14:48:00,1.8616,1.8625,1.8615,1.8625,105200000.0
2009-04-08 14:49:00,1.86215,1.86275,1.86205,1.86205,252600000.0
2009-04-08 14:50:00,1.86205,1.86225,1.86135,1.86215,253000000.0
2009-04-08 14:51:00,1.86235,1.86235,1.86105,1.86125,318800000.0
2009-04-08 14:52:00,1.86125,1.86175,1.86075,1.86075,191600000.0
2009-04-08 14:53:00,1.86095,1.86115,1.8605,1.86095,162600000.0
2009-04-08 14:54:00,1.86105,1.8613,1.8608,1.8612,198200000.0
2009-04-08 14:55:00,1.86105,1.8618,1.86105,1.86125,222200000.0
2009-04-08 14:56:00,1.8612,1.86205,1.86105,1.86175,182600000.0
2009-04-08 14:57:00,1.86175,1.86195,1.86145,1.86185,198400000.0
2009-04-08 14:58:00,1.8619,1.86205,1.86105,1.8619,275800000.0
2009-04-08 14:59:00,1.862,1.8622,1.86165,1.86165,197600000.0
2009-04-08 15:00:00,1.8618,1.8619,1.86125,1.8616,171400000.0
2009-04-08 15:01:00,1.8616,1.8617,1.86135,1.86165,192200000.0
2009-04-08 15:02:00,1.86145,1.8622,1.86145,1.86185,153800000.0
2009-04-08 15:03:00,1.8619,1.86205,1.8614,1.86165,115600000.0
2009-04-08 15:04:00,1.8617,1.8617,1.8607,1.8615,124800000.0
2009-04-08 15:05:00,1.8615,1.8615,1.8615,1.8615,16600000.0
2009-04-08 15:06:00,1.86215,1.8625,1.86165,1.862,66600000.0
2009-04-08 15:07:00,1.862,1.8626,1.8615,1.8626,187800000.0
2009-04-08 15:08:00,1.8626,1.8627,1.8618,1.8623,170200000.0
2009-04-08 15:09:00,1.8623,1.8627,1.86215,1.86225,210400000.0
2009-04-08 15:10:00,1.86225,1.8627,1.86215,1.8624,213400000.0
2009-04-08 15:11:00,1.8625,1.8626,1.86195,1.86245,113000000.0
2009-04-08 15:12:00,1.8626,1.8627,1.862,1.86235,204400000.0
2009-04-08 15:13:00,1.86245,1.86255,1.8616,1.8616,87600000.0
2009-04-08 15:14:00,1.8616,1.86215,1.86105,1.8619,141600000.0
2009-04-08 15:15:00,1.8619,1.86205,1.8605,1.8609,165600000.0
2009-04-08 15:16:00,1.8609,1.86095,1.86055,1.8606,136000000.0
2009-04-08 15:17:00,1.86065,1.86155,1.8606,1.86155,100800000.0
2009-04-08 15:18:00,1.86145,1.8617,1.86085,1.8612,167200000.0
2009-04-08 15:19:00,1.86115,1.86155,1.86105,1.86115,71400000.0
2009-04-08 15:20:00,1.86115,1.8615,1.86115,1.8613,65600000.0
2009-04-08 15:21:00,1.8613,1.8616,1.86095,1.86145,116000000.0
2009-04-08 15:22:00,1.8615,1.86165,1.8613,1.86165,60800000.0
2009-04-08 15:23:00,1.86175,1.8623,1.8615,1.8618,96000000.0
2009-04-08 15:24:00,1.8617,1.8619,1.86135,1.86165,68200000.0
2009-04-08 15:25:00,1.8616,1.86175,1.8612,1.8615,56800000.0
2009-04-08 15:26:00,1.8616,1.8618,1.8613,1.8618,36000000.0
2009-04-08 15:27:00,1.862,1.86225,1.8618,1.862,196800000.0
2009-04-08 15:28:00,1.8622,1.86225,1.8613,1.86165,136400000.0
2009-04-08 15:29:00,1.86165,1.86205,1.86145,1.8616,142600000.0
2009-04-08 15:30:00,1.8616,1.8618,1.8611,1.8611,151600000.0
2009-04-08 15:31:00,1.8611,1.8621,1.861,1.86195,173200000.0
2009-04-08 15:32:00,1.86195,1.86225,1.8605,1.86115,253000000.0
2009-04-08 15:33:00,1.86115,1.8613,1.8608,1.861,237000000.0
2009-04-08 15:34:00,1.86115,1.86125,1.8606,1.8606,107600000.0
2009-04-08 15:35:00,1.8606,1.8616,1.8601,1.8603,229800000.0
2009-04-08 15:36:00,1.86035,1.8612,1.8603,1.8605,195000000.0
2009-04-08 15:37:00,1.86075,1.86205,1.86075,1.86185,309600000.0
2009-04-08 15:38:00,1.8618,1.86205,1.8614,1.8618,212800000.0
2009-04-08 15:39:00,1.86165,1.8623,1.86165,1.86175,238000000.0
2009-04-08 15:40:00,1.8619,1.8629,1.8615,1.86225,226100000.0
2009-04-08 15:41:00,1.8624,1.86295,1.8624,1.86285,178800000.0
2009-04-08 15:42:00,1.86285,1.86305,1.86175,1.8618,211200000.0
2009-04-08 15:43:00,1.86165,1.86195,1.8612,1.86175,315400000.0
2009-04-08 15:44:00,1.86175,1.86225,1.8616,1.8616,261200000.0
2009-04-08 15:45:00,1.8617,1.86215,1.86145,1.862,314400000.0
2009-04-08 15:46:00,1.86205,1.8624,1.86205,1.8623,169000000.0
2009-04-08 15:47:00,1.86225,1.86385,1.86205,1.8638,270200000.0
2009-04-08 15:48:00,1.86385,1.86425,1.863,1.86355,255000000.0
2009-04-08 15:49:00,1.86355,1.86355,1.8627,1.863,310600000.0
2009-04-08 15:50:00,1.8628,1.86325,1.86245,1.86325,197000000.0
2009-04-08 15:51:00,1.8632,1.8637,1.8631,1.8637,191000000.0
2009-04-08 15:52:00,1.8637,1.864,1.86315,1.8633,261600000.0
2009-04-08 15:53:00,1.8633,1.86375,1.8629,1.86375,276200000.0
2009-04-08 15:54:00,1.86335,1.8662,1.86335,1.8645,256200000.0
2009-04-08 15:55:00,1.8645,1.8652,1.86425,1.865,327200000.0
2009-04-08 15:56:00,1.86505,1.8653,1.86445,1.86475,254800000.0
2009-04-08 15:57:00,1.8649,1.86555,1.86475,1.8655,284200000.0
2009-04-08 15:58:00,1.86555,1.86585,1.8653,1.86585,164600000.0
2009-04-08 15:59:00,1.86585,1.8662,1.86505,1.86515,194800000.0
2009-04-08 16:00:00,1.86515,1.8665,1.86505,1.866,287200000.0
2009-04-08 16:01:00,1.8659,1.866,1.86505,1.86505,278200000.0
2009-04-08 16:02:00,1.86505,1.86555,1.86485,1.8649,272600000.0
2009-04-08 16:03:00,1.8649,1.865,1.8636,1.86395,276600000.0
2009-04-08 16:04:00,1.864,1.86575,1.86365,1.8654,289600000.0
2009-04-08 16:05:00,1.8654,1.8663,1.8647,1.8654,298600000.0
2009-04-08 16:06:00,1.86545,1.86605,1.86495,1.86545,347400000.0
2009-04-08 16:07:00,1.86545,1.8664,1.8651,1.8654,326600000.0
2009-04-08 16:08:00,1.8654,1.8669,1.8654,1.86615,395400000.0
2009-04-08 16:09:00,1.8662,1.8665,1.86565,1.8657,246400000.0
2009-04-08 16:10:00,1.8658,1.8664,1.86565,1.8663,285600000.0
2009-04-08 16:11:00,1.8663,1.86755,1.8661,1.8665,323200000.0
2009-04-08 16:12:00,1.8666,1.867,1.8663,1.8667,255200000.0
2009-04-08 16:13:00,1.86655,1.8679,1.8665,1.867,305000000.0
2009-04-08 16:14:00,1.8671,1.8671,1.8657,1.8658,334200000.0
2009-04-08 16:15:00,1.8658,1.8658,1.86515,1.8653,278800000.0
2009-04-08 16:16:00,1.86525,1.86585,1.865,1.8656,170800000.0
2009-04-08 16:17:00,1.8656,1.8674,1.86545,1.8671,271100000.0
2009-04-08 16:18:00,1.8671,1.868,1.8669,1.8677,311400000.0
2009-04-08 16:19:00,1.8677,1.86785,1.8671,1.86735,279000000.0
2009-04-08 16:20:00,1.8674,1.8677,1.86695,1.8673,262600000.0
2009-04-08 16:21:00,1.8673,1.86745,1.86675,1.8673,308400000.0
2009-04-08 16:22:00,1.8674,1.8674,1.86625,1.8668,261200000.0
2009-04-08 16:23:00,1.8667,1.86705,1.86605,1.86665,258800000.0
2009-04-08 16:24:00,1.8666,1.86725,1.8664,1.8667,181000000.0
2009-04-08 16:25:00,1.8667,1.86755,1.86635,1.8673,259600000.0
2009-04-08 16:26:00,1.86725,1.8687,1.8672,1.8686,241400000.0
2009-04-08 16:27:00,1.8685,1.86895,1.86785,1.86895,242600000.0
2009-04-08 16:28:00,1.86895,1.8694,1.8674,1.8674,307400000.0
2009-04-08 16:29:00,1.86765,1.8681,1.86705,1.8678,390000000.0
2009-04-08 16:30:00,1.8677,1.8677,1.86615,1.86625,427000000.0
2009-04-08 16:31:00,1.8662,1.86675,1.86575,1.8661,332200000.0
2009-04-08 16:32:00,1.86595,1.8666,1.86535,1.8655,308000000.0
2009-04-08 16:33:00,1.8655,1.8666,1.8655,1.86625,251600000.0
2009-04-08 16:34:00,1.8662,1.8662,1.8654,1.8657,338600000.0
2009-04-08 16:35:00,1.8657,1.86585,1.86535,1.8657,318400000.0
2009-04-08 16:36:00,1.86575,1.8663,1.86515,1.866,455400000.0
2009-04-08 16:37:00,1.866,1.8671,1.86595,1.8669,244800000.0
2009-04-08 16:38:00,1.8667,1.8681,1.8664,1.868,352200000.0
2009-04-08 16:39:00,1.868,1.868,1.8662,1.8667,309600000.0
2009-04-08 16:40:00,1.8667,1.86685,1.8656,1.8656,308200000.0
2009-04-08 16:41:00,1.8656,1.8662,1.86545,1.8656,391000000.0
2009-04-08 16:42:00,1.8656,1.8658,1.86505,1.8653,332200000.0
2009-04-08 16:43:00,1.8653,1.8655,1.8647,1.86515,200600000.0
2009-04-08 16:44:00,1.86515,1.8664,1.8649,1.8662,217200000.0
2009-04-08 16:45:00,1.8662,1.8664,1.86565,1.86615,238000000.0
2009-04-08 16:46:00,1.86615,1.86665,1.86595,1.86625,170200000.0
2009-04-08 16:47:00,1.8663,1.8668,1.86585,1.8659,232200000.0
2009-04-08 16:48:00,1.86585,1.86635,1.86565,1.8661,139400000.0
2009-04-08 16:49:00,1.86615,1.86635,1.8658,1.8663,174200000.0
2009-04-08 16:50:00,1.8663,1.86745,1.8663,1.8664,148200000.0
2009-04-08 16:51:00,1.86605,1.8663,1.8653,1.86545,167000000.0
2009-04-08 16:52:00,1.86555,1.86635,1.86545,1.8661,142800000.0
2009-04-08 16:53:00,1.86625,1.8667,1.8647,1.8647,244800000.0
2009-04-08 16:54:00,1.8647,1.8654,1.8646,1.8648,249000000.0
2009-04-08 16:55:00,1.86475,1.86595,1.86475,1.86505,149200000.0
2009-04-08 16:56:00,1.86505,1.86605,1.86475,1.86595,261000000.0
2009-04-08 16:57:00,1.8659,1.86595,1.8644,1.8648,133800000.0
2009-04-08 16:58:00,1.8648,1.8648,1.8643,1.86465,137800000.0
2009-04-08 16:59:00,1.86465,1.8661,1.8642,1.8658,225400000.0
2009-04-08 17:00:00,1.86575,1.8662,1.86495,1.86505,347400000.0
2009-04-08 17:01:00,1.86505,1.86575,1.8649,1.86565,243000000.0
2009-04-08 17:02:00,1.8656,1.8661,1.86545,1.86565,252000000.0
2009-04-08 17:03:00,1.86565,1.86615,1.86545,1.86595,344400000.0
2009-04-08 17:04:00,1.86595,1.86695,1.86555,1.8662,264000000.0
2009-04-08 17:05:00,1.86625,1.86775,1.8661,1.8674,285800000.0
2009-04-08 17:06:00,1.8675,1.86825,1.8674,1.86815,231000000.0
2009-04-08 17:07:00,1.8682,1.8689,1.8674,1.86755,250600000.0
2009-04-08 17:08:00,1.8676,1.86805,1.86685,1.8676,341800000.0
2009-04-08 17:09:00,1.86745,1.8676,1.86695,1.86725,280400000.0
2009-04-08 17:10:00,1.8673,1.86755,1.8665,1.8666,356400000.0
2009-04-08 17:11:00,1.86675,1.86715,1.86635,1.8666,233600000.0
2009-04-08 17:12:00,1.8667,1.86785,1.8666,1.8676,193800000.0
2009-04-08 17:13:00,1.8676,1.8681,1.86735,1.8678,184600000.0
2009-04-08 17:14:00,1.8678,1.86855,1.86765,1.86815,185600000.0
2009-04-08 17:15:00,1.86825,1.86845,1.86755,1.86755,206800000.0
2009-04-08 17:16:00,1.8678,1.8684,1.8677,1.8682,317800000.0
2009-04-08 17:17:00,1.8683,1.86915,1.8683,1.869,263800000.0
2009-04-08 17:18:00,1.86885,1.86945,1.86815,1.86835,278800000.0
2009-04-08 17:19:00,1.86835,1.8684,1.86765,1.86785,235400000.0
2009-04-08 17:20:00,1.8682,1.8682,1.8669,1.8669,244800000.0
2009-04-08 17:21:00,1.86665,1.8679,1.86665,1.8678,186200000.0
2009-04-08 17:22:00,1.86775,1.8681,1.86755,1.8681,151000000.0
2009-04-08 17:23:00,1.8681,1.8686,1.8677,1.86805,179400000.0
2009-04-08 17:24:00,1.86845,1.8687,1.86735,1.86735,189200000.0
2009-04-08 17:25:00,1.86745,1.86825,1.8674,1.86755,205800000.0
2009-04-08 17:26:00,1.86755,1.8685,1.8674,1.86845,286800000.0
2009-04-08 17:27:00,1.8685,1.8691,1.86845,1.86885,259800000.0
2009-04-08 17:28:00,1.86885,1.8693,1.8685,1.869,208800000.0
2009-04-08 17:29:00,1.869,1.86905,1.86835,1.86855,189600000.0
2009-04-08 17:30:00,1.86865,1.8696,1.86815,1.86925,247600000.0
2009-04-08 17:31:00,1.86925,1.8694,1.86885,1.8693,92400000.0
2009-04-08 17:32:00,1.86895,1.86935,1.86865,1.86885,157400000.0
2009-04-08 17:33:00,1.8689,1.8696,1.8687,1.86895,128200000.0
2009-04-08 17:34:00,1.86895,1.86925,1.86855,1.8687,143200000.0
2009-04-08 17:35:00,1.86865,1.86905,1.86845,1.86895,74400000.0
2009-04-08 17:36:00,1.86885,1.86945,1.8684,1.86945,151600000.0
2009-04-08 17:37:00,1.8694,1.86945,1.8681,1.86835,138400000.0
2009-04-08 17:38:00,1.8683,1.86855,1.86805,1.86855,161000000.0
2009-04-08 17:39:00,1.8686,1.8694,1.8681,1.86865,279800000.0
2009-04-08 17:40:00,1.8679,1.8696,1.8678,1.86825,263800000.0
2009-04-08 17:41:00,1.86825,1.8693,1.8681,1.86835,189800000.0
2009-04-08 17:42:00,1.86825,1.86915,1.86785,1.86895,174600000.0
2009-04-08 17:43:00,1.8691,1.8696,1.8677,1.8677,137200000.0
2009-04-08 17:44:00,1.8678,1.8686,1.86745,1.86855,207600000.0
2009-04-08 17:45:00,1.86855,1.8686,1.8681,1.8683,126600000.0
2009-04-08 17:46:00,1.8684,1.8686,1.867,1.8682,210000000.0
2009-04-08 17:47:00,1.8682,1.86875,1.8675,1.8687,206400000.0
2009-04-08 17:48:00,1.8687,1.8687,1.86715,1.8672,208800000.0
2009-04-08 17:49:00,1.86725,1.86785,1.8668,1.86685,210600000.0
2009-04-08 17:50:00,1.8668,1.8675,1.8666,1.8671,165800000.0
2009-04-08 17:51:00,1.86715,1.86795,1.867,1.8677,127400000.0
2009-04-08 17:52:00,1.8677,1.8681,1.8674,1.868,287200000.0
2009-04-08 17:53:00,1.868,1.8684,1.86735,1.8684,177600000.0
2009-04-08 17:54:00,1.8684,1.8688,1.86815,1.86855,169400000.0
2009-04-08 17:55:00,1.8684,1.86875,1.86775,1.8681,153000000.0
2009-04-08 17:56:00,1.8681,1.8689,1.86755,1.86855,209800000.0
2009-04-08 17:57:00,1.8686,1.86895,1.86765,1.868,319400000.0
2009-04-08 17:58:00,1.8681,1.8688,1.8678,1.86875,233600000.0
2009-04-08 17:59:00,1.8689,1.8698,1.86825,1.86885,234600000.0
2009-04-08 18:00:00,1.86885,1.8689,1.86765,1.86845,136800000.0
2009-04-08 18:01:00,1.86845,1.8692,1.86845,1.8691,222000000.0
2009-04-08 18:02:00,1.8691,1.8697,1.86895,1.8691,283200000.0
2009-04-08 18:03:00,1.8691,1.87,1.86905,1.86915,194800000.0
2009-04-08 18:04:00,1.86915,1.8694,1.86815,1.8684,210600000.0
2009-04-08 18:05:00,1.8684,1.86905,1.8682,1.86865,184600000.0
2009-04-08 18:06:00,1.86865,1.8691,1.8682,1.8682,179400000.0
2009-04-08 18:07:00,1.8682,1.86895,1.8682,1.86865,111200000.0
2009-04-08 18:08:00,1.86865,1.8694,1.8686,1.8692,171200000.0
2009-04-08 18:09:00,1.86935,1.86985,1.8679,1.8687,196200000.0
2009-04-08 18:10:00,1.8688,1.8688,1.86755,1.8686,122400000.0
2009-04-08 18:11:00,1.8686,1.8686,1.868,1.8681,147200000.0
2009-04-08 18:12:00,1.8681,1.8682,1.86755,1.8681,91800000.0
2009-04-08 18:13:00,1.8682,1.8686,1.8681,1.8686,177600000.0
2009-04-08 18:14:00,1.8686,1.869,1.868,1.869,142000000.0
2009-04-08 18:15:00,1.8689,1.86955,1.868,1.86845,250000000.0
2009-04-08 18:16:00,1.8686,1.8689,1.8686,1.86885,117200000.0
2009-04-08 18:17:00,1.8689,1.8696,1.8689,1.8692,124800000.0
2009-04-08 18:18:00,1.8694,1.86945,1.8688,1.86945,108000000.0
2009-04-08 18:19:00,1.8695,1.8695,1.86795,1.86825,151600000.0
2009-04-08 18:20:00,1.86825,1.8687,1.86785,1.86865,148200000.0
2009-04-08 18:21:00,1.8686,1.8686,1.8678,1.86805,100400000.0
2009-04-08 18:22:00,1.86805,1.86805,1.8671,1.8672,84800000.0
2009-04-08 18:23:00,1.8673,1.8674,1.8669,1.8673,102800000.0
2009-04-08 18:24:00,1.86685,1.86785,1.86685,1.86735,119400000.0
2009-04-08 18:25:00,1.86755,1.86755,1.86735,1.86755,33600000.0
2009-04-08 18:26:00,1.86755,1.86765,1.8673,1.8675,73800000.0
2009-04-08 18:27:00,1.86745,1.86795,1.86745,1.86795,77200000.0
2009-04-08 18:28:00,1.86785,1.86785,1.8676,1.8676,30400000.0
2009-04-08 18:29:00,1.8676,1.8677,1.8672,1.8672,113200000.0
2009-04-08 18:30:00,1.8672,1.8672,1.86665,1.86715,66400000.0
2009-04-08 18:31:00,1.86705,1.86725,1.86705,1.86715,70400000.0
2009-04-08 18:32:00,1.8672,1.8672,1.8671,1.8671,23200000.0
2009-04-08 18:33:00,1.8671,1.86735,1.86695,1.86735,49800000.0
2009-04-08 18:34:00,1.8673,1.8673,1.86675,1.867,68200000.0
2009-04-08 18:35:00,1.867,1.8677,1.86635,1.86675,201800000.0
2009-04-08 18:36:00,1.8669,1.8673,1.86625,1.8666,150000000.0
2009-04-08 18:37:00,1.8666,1.86735,1.86655,1.86725,127600000.0
2009-04-08 18:38:00,1.86745,1.8675,1.8672,1.86745,92000000.0
2009-04-08 18:39:00,1.86735,1.86885,1.86735,1.8686,171800000.0
2009-04-08 18:40:00,1.8686,1.8686,1.8678,1.86805,131600000.0
2009-04-08 18:41:00,1.868,1.8681,1.8676,1.86765,118200000.0
2009-04-08 18:42:00,1.8675,1.8676,1.8667,1.86695,156400000.0
2009-04-08 18:43:00,1.86705,1.8676,1.86625,1.867,215600000.0
2009-04-08 18:44:00,1.86715,1.86725,1.8663,1.86675,202800000.0
2009-04-08 18:45:00,1.8668,1.8672,1.86625,1.8666,114400000.0
2009-04-08 18:46:00,1.86655,1.86715,1.86655,1.86675,64600000.0
2009-04-08 18:47:00,1.8668,1.8674,1.86645,1.86655,186600000.0
2009-04-08 18:48:00,1.8666,1.86675,1.8659,1.86615,214200000.0
2009-04-08 18:49:00,1.86625,1.8663,1.86565,1.86625,165600000.0
2009-04-08 18:50:00,1.86615,1.8663,1.8656,1.8661,175600000.0
2009-04-08 18:51:00,1.86605,1.8664,1.86595,1.8664,92800000.0
2009-04-08 18:52:00,1.86655,1.8668,1.86565,1.8663,138600000.0
2009-04-08 18:53:00,1.8663,1.8664,1.86565,1.8662,205000000.0
2009-04-08 18:54:00,1.8662,1.8663,1.8659,1.8663,182800000.0
2009-04-08 18:55:00,1.8661,1.86665,1.86565,1.8666,279000000.0
2009-04-08 18:56:00,1.8666,1.86695,1.86625,1.86665,178400000.0
2009-04-08 18:57:00,1.86665,1.86675,1.8666,1.86675,59200000.0
2009-04-08 18:58:00,1.8663,1.8668,1.86615,1.8663,114600000.0
2009-04-08 18:59:00,1.8663,1.8666,1.8652,1.8654,372400000.0
2009-04-08 19:00:00,1.8656,1.8659,1.8654,1.86565,173800000.0
2009-04-08 19:01:00,1.86565,1.8657,1.86535,1.86565,174000000.0
2009-04-08 19:02:00,1.8657,1.8659,1.86545,1.8659,202800000.0
2009-04-08 19:03:00,1.8659,1.8661,1.86545,1.866,186800000.0
2009-04-08 19:04:00,1.8661,1.8663,1.86585,1.866,211600000.0
2009-04-08 19:05:00,1.86605,1.86635,1.86595,1.8663,130800000.0
2009-04-08 19:06:00,1.86635,1.86645,1.86605,1.8661,324000000.0
2009-04-08 19:07:00,1.86615,1.86645,1.86615,1.8662,177000000.0
2009-04-08 19:08:00,1.8662,1.8666,1.8659,1.86605,182200000.0
2009-04-08 19:09:00,1.86605,1.8665,1.8659,1.866,162800000.0
2009-04-08 19:10:00,1.866,1.86635,1.8658,1.86635,113400000.0
2009-04-08 19:11:00,1.86645,1.867,1.8659,1.8666,140800000.0
2009-04-08 19:12:00,1.8666,1.86785,1.8664,1.86755,115600000.0
2009-04-08 19:13:00,1.86755,1.86805,1.8672,1.86765,204400000.0
2009-04-08 19:14:00,1.8677,1.8682,1.86735,1.86755,237600000.0
2009-04-08 19:15:00,1.8676,1.86765,1.86725,1.8674,179000000.0
2009-04-08 19:16:00,1.86745,1.86845,1.8674,1.8678,131800000.0
2009-04-08 19:17:00,1.8678,1.86815,1.8674,1.8678,173400000.0
2009-04-08 19:18:00,1.8679,1.86795,1.86745,1.86755,41600000.0
2009-04-08 19:19:00,1.8675,1.8685,1.86745,1.8682,152800000.0
2009-04-08 19:20:00,1.8684,1.8688,1.86795,1.8684,133400000.0
2009-04-08 19:21:00,1.8684,1.86855,1.86835,1.8684,32000000.0
2009-04-08 19:22:00,1.8684,1.8687,1.8676,1.8676,120200000.0
2009-04-08 19:23:00,1.86785,1.8682,1.8678,1.8679,88600000.0
2009-04-08 19:24:00,1.86785,1.8684,1.86775,1.86815,128000000.0
2009-04-08 19:25:00,1.86815,1.8683,1.86755,1.86765,81600000.0
2009-04-08 19:26:00,1.8675,1.86755,1.8668,1.8669,61600000.0
2009-04-08 19:27:00,1.86705,1.86715,1.8668,1.8668,74400000.0
2009-04-08 19:28:00,1.86695,1.8678,1.86685,1.8677,58400000.0
2009-04-08 19:29:00,1.86755,1.86765,1.86735,1.86765,40400000.0
2009-04-08 19:30:00,1.86765,1.86795,1.867,1.86755,78800000.0
2009-04-08 19:31:00,1.8676,1.86795,1.8675,1.86775,60000000.0
2009-04-08 19:32:00,1.86785,1.8682,1.86715,1.8681,199800000.0
2009-04-08 19:33:00,1.8681,1.8683,1.86775,1.8682,155400000.0
2009-04-08 19:34:00,1.8682,1.8682,1.86785,1.8681,109600000.0
2009-04-08 19:35:00,1.86815,1.8685,1.8681,1.8682,97600000.0
2009-04-08 19:36:00,1.86835,1.8687,1.86835,1.8687,170400000.0
2009-04-08 19:37:00,1.8686,1.8693,1.8682,1.86905,170400000.0
2009-04-08 19:38:00,1.8692,1.8692,1.8682,1.8687,95200000.0
2009-04-08 19:39:00,1.8686,1.8688,1.86855,1.86865,121200000.0
2009-04-08 19:40:00,1.86815,1.86825,1.8681,1.8681,41600000.0
2009-04-08 19:41:00,1.86835,1.86885,1.86795,1.86885,114600000.0
2009-04-08 19:42:00,1.86905,1.8692,1.8685,1.86915,174400000.0
2009-04-08 19:43:00,1.86925,1.86925,1.86865,1.8689,72800000.0
2009-04-08 19:44:00,1.8689,1.869,1.8683,1.86845,135200000.0
2009-04-08 19:45:00,1.8684,1.86865,1.868,1.8686,92600000.0
2009-04-08 19:46:00,1.8686,1.8693,1.86815,1.8685,250600000.0
2009-04-08 19:47:00,1.86905,1.86935,1.86835,1.86885,212200000.0
2009-04-08 19:48:00,1.86885,1.86925,1.86865,1.8687,119000000.0
2009-04-08 19:49:00,1.8688,1.8688,1.86825,1.8685,160800000.0
2009-04-08 19:50:00,1.8685,1.86875,1.8683,1.86875,81000000.0
2009-04-08 19:51:00,1.86885,1.86885,1.8683,1.8683,75000000.0
2009-04-08 19:52:00,1.86825,1.86835,1.86785,1.8683,89600000.0
2009-04-08 19:53:00,1.8682,1.86835,1.86755,1.8678,61200000.0
2009-04-08 19:54:00,1.86775,1.8682,1.86755,1.8678,140200000.0
2009-04-08 19:55:00,1.8678,1.86835,1.8678,1.86835,81600000.0
2009-04-08 19:56:00,1.86835,1.86835,1.86815,1.8682,45200000.0
2009-04-08 19:57:00,1.86825,1.8687,1.86825,1.8686,64600000.0
2009-04-08 19:58:00,1.86825,1.8683,1.86725,1.8679,170800000.0
2009-04-08 19:59:00,1.8679,1.86795,1.86695,1.86755,178000000.0
2009-04-08 20:00:00,1.8675,1.86865,1.86705,1.86845,247000000.0
2009-04-08 20:01:00,1.8685,1.8689,1.86745,1.8675,243600000.0
2009-04-08 20:02:00,1.86755,1.8679,1.86715,1.8676,187800000.0
2009-04-08 20:03:00,1.8676,1.8688,1.8676,1.8678,173600000.0
2009-04-08 20:04:00,1.86785,1.8686,1.8678,1.86785,158000000.0
2009-04-08 20:05:00,1.868,1.87005,1.868,1.87005,267400000.0
2009-04-08 20:06:00,1.87,1.87095,1.86975,1.8709,212200000.0
2009-04-08 20:07:00,1.87075,1.8713,1.86905,1.8693,291200000.0
2009-04-08 20:08:00,1.8693,1.86985,1.86895,1.86985,177400000.0
2009-04-08 20:09:00,1.8699,1.87045,1.8697,1.8697,139800000.0
2009-04-08 20:10:00,1.8697,1.87015,1.86885,1.86905,160200000.0
2009-04-08 20:11:00,1.86905,1.8698,1.86895,1.8695,156200000.0
2009-04-08 20:12:00,1.8695,1.86985,1.8693,1.8698,51000000.0
2009-04-08 20:13:00,1.8698,1.87,1.8687,1.86895,107600000.0
2009-04-08 20:14:00,1.86885,1.869,1.8684,1.86865,153800000.0
2009-04-08 20:15:00,1.86865,1.8695,1.8686,1.86925,110800000.0
2009-04-08 20:16:00,1.86925,1.8699,1.8685,1.8694,209600000.0
2009-04-08 20:17:00,1.86935,1.87,1.86915,1.8696,144800000.0
2009-04-08 20:18:00,1.8696,1.8706,1.8696,1.8706,82800000.0
2009-04-08 20:19:00,1.8706,1.87095,1.8706,1.8706,76400000.0
2009-04-08 20:20:00,1.87005,1.87085,1.87005,1.87025,75600000.0
2009-04-08 20:21:00,1.87035,1.8706,1.8701,1.8703,127400000.0
2009-04-08 20:22:00,1.8702,1.871,1.87,1.8704,181200000.0
2009-04-08 20:23:00,1.8704,1.87065,1.86995,1.8702,166800000.0
2009-04-08 20:24:00,1.87015,1.87075,1.86995,1.87075,110400000.0
2009-04-08 20:25:00,1.87085,1.87085,1.86965,1.8698,69000000.0
2009-04-08 20:26:00,1.8699,1.87045,1.8698,1.87,198800000.0
2009-04-08 20:27:00,1.8701,1.87025,1.8697,1.8697,146200000.0
2009-04-08 20:28:00,1.8698,1.86995,1.86875,1.86985,73400000.0
2009-04-08 20:29:00,1.8688,1.86945,1.8683,1.86875,126200000.0
2009-04-08 20:30:00,1.8689,1.86935,1.8681,1.86835,131800000.0
2009-04-08 20:31:00,1.86845,1.8688,1.8684,1.86875,60200000.0
2009-04-08 20:32:00,1.86865,1.86885,1.8686,1.86865,45600000.0
2009-04-08 20:33:00,1.8688,1.86945,1.8687,1.86905,99600000.0
2009-04-08 20:34:00,1.86895,1.86905,1.8686,1.8686,133200000.0
2009-04-08 20:35:00,1.8686,1.8692,1.8682,1.8685,129000000.0
2009-04-08 20:36:00,1.86855,1.86855,1.86835,1.86845,38600000.0
2009-04-08 20:37:00,1.8684,1.8695,1.8683,1.8695,134400000.0
2009-04-08 20:38:00,1.8695,1.86955,1.8688,1.86885,81000000.0
2009-04-08 20:39:00,1.8697,1.8697,1.8689,1.86925,136000000.0
2009-04-08 20:40:00,1.86935,1.8695,1.86865,1.86865,115600000.0
2009-04-08 20:41:00,1.86875,1.86955,1.86875,1.8695,133400000.0
2009-04-08 20:42:00,1.8694,1.8695,1.8687,1.8688,119400000.0
2009-04-08 20:43:00,1.8688,1.8692,1.86845,1.86865,147200000.0
2009-04-08 20:44:00,1.8686,1.86915,1.8678,1.8683,98800000.0
2009-04-08 20:45:00,1.8682,1.8682,1.86685,1.8674,166000000.0
2009-04-08 20:46:00,1.86755,1.86775,1.8672,1.8674,107600000.0
2009-04-08 20:47:00,1.8674,1.86835,1.8674,1.8676,105000000.0
2009-04-08 20:48:00,1.86755,1.8677,1.86685,1.8672,163600000.0
2009-04-08 20:49:00,1.8673,1.8678,1.8673,1.8678,125800000.0
2009-04-08 20:50:00,1.8677,1.8678,1.86685,1.86745,140000000.0
2009-04-08 20:51:00,1.86745,1.868,1.86735,1.86765,244800000.0
2009-04-08 20:52:00,1.86765,1.86765,1.86705,1.86735,106800000.0
2009-04-08 20:53:00,1.8674,1.8674,1.8667,1.86685,130600000.0
2009-04-08 20:54:00,1.86695,1.8675,1.8668,1.8672,136000000.0
2009-04-08 20:55:00,1.8672,1.86795,1.86675,1.8675,159000000.0
2009-04-08 20:56:00,1.86745,1.8684,1.86735,1.868,148000000.0
2009-04-08 20:57:00,1.868,1.86865,1.86795,1.86865,114800000.0
2009-04-08 20:58:00,1.86875,1.86885,1.86835,1.86845,129800000.0
2009-04-08 20:59:00,1.86845,1.8686,1.8683,1.86855,104200000.0
2009-04-08 21:00:00,1.86845,1.8692,1.86785,1.8686,156400000.0
2009-04-08 21:01:00,1.8686,1.8692,1.86855,1.8692,48000000.0
2009-04-08 21:02:00,1.86915,1.86915,1.8682,1.8684,72000000.0
2009-04-08 21:03:00,1.8686,1.8687,1.8685,1.8685,27600000.0
2009-04-08 21:04:00,1.86845,1.86995,1.86825,1.8697,161000000.0
2009-04-08 21:05:00,1.86985,1.8716,1.86945,1.8714,210400000.0
2009-04-08 21:06:00,1.8714,1.8717,1.8711,1.87165,174200000.0
2009-04-08 21:07:00,1.8716,1.8719,1.8707,1.87125,185000000.0
2009-04-08 21:08:00,1.8712,1.87125,1.87045,1.87055,146200000.0
2009-04-08 21:09:00,1.87055,1.8709,1.87,1.8705,103000000.0
2009-04-08 21:10:00,1.87045,1.8713,1.87045,1.8713,51200000.0
2009-04-08 21:11:00,1.87155,1.87185,1.87155,1.8716,46400000.0
2009-04-08 21:12:00,1.87155,1.87235,1.87125,1.87235,77200000.0
2009-04-08 21:13:00,1.87235,1.87265,1.87195,1.87245,145200000.0
2009-04-08 21:14:00,1.8723,1.8723,1.8715,1.87225,122600000.0
2009-04-08 21:15:00,1.8725,1.87295,1.8723,1.8727,54200000.0
2009-04-08 21:16:00,1.8727,1.8728,1.87245,1.87265,63800000.0
2009-04-08 21:17:00,1.87275,1.8728,1.87175,1.87195,96400000.0
2009-04-08 21:18:00,1.87195,1.8722,1.8718,1.87195,133200000.0
2009-04-08 21:19:00,1.87195,1.8721,1.8706,1.87175,131800000.0
2009-04-08 21:20:00,1.8718,1.87215,1.8718,1.87205,52800000.0
2009-04-08 21:21:00,1.872,1.872,1.87105,1.8711,100600000.0
2009-04-08 21:22:00,1.87165,1.87215,1.8715,1.87165,83800000.0
2009-04-08 21:23:00,1.87165,1.872,1.87165,1.872,76400000.0
2009-04-08 21:24:00,1.872,1.872,1.87145,1.87155,108600000.0
2009-04-08 21:25:00,1.87135,1.87195,1.87105,1.87145,157400000.0
2009-04-08 21:26:00,1.87145,1.8715,1.87035,1.8715,103000000.0
2009-04-08 21:27:00,1.8715,1.87165,1.8712,1.8714,107200000.0
2009-04-08 21:28:00,1.8714,1.8716,1.87125,1.87145,74200000.0
2009-04-08 21:29:00,1.87145,1.8717,1.8714,1.8715,90000000.0
2009-04-08 21:30:00,1.8714,1.8718,1.87125,1.8718,88200000.0
2009-04-08 21:31:00,1.8716,1.872,1.87135,1.87195,152600000.0
2009-04-08 21:32:00,1.8719,1.87205,1.8712,1.8714,182000000.0
2009-04-08 21:33:00,1.8714,1.8716,1.8714,1.8715,60800000.0
2009-04-08 21:34:00,1.8716,1.8716,1.87025,1.87035,151800000.0
2009-04-08 21:35:00,1.8706,1.8713,1.8703,1.8705,71800000.0
2009-04-08 21:36:00,1.8706,1.8716,1.87015,1.87035,168700000.0
2009-04-08 21:37:00,1.8705,1.8707,1.8703,1.8705,88600000.0
2009-04-08 21:38:00,1.8705,1.8707,1.87045,1.8705,61200000.0
2009-04-08 21:39:00,1.8705,1.8705,1.86945,1.86955,51400000.0
2009-04-08 21:40:00,1.86955,1.86955,1.86895,1.8692,146600000.0
2009-04-08 21:41:00,1.86915,1.8693,1.8688,1.86895,189600000.0
2009-04-08 21:42:00,1.86895,1.8695,1.86895,1.86905,173800000.0
2009-04-08 21:43:00,1.8691,1.8693,1.8684,1.8688,55200000.0
2009-04-08 21:44:00,1.86875,1.8692,1.86835,1.8692,83400000.0
2009-04-08 21:45:00,1.8691,1.8697,1.869,1.8692,98600000.0
2009-04-08 21:46:00,1.8688,1.8697,1.8684,1.8687,202600000.0
2009-04-08 21:47:00,1.86885,1.8697,1.86875,1.86935,236200000.0
2009-04-08 21:48:00,1.86935,1.86955,1.8692,1.86935,120400000.0
2009-04-08 21:49:00,1.86935,1.86975,1.8692,1.86935,104600000.0
2009-04-08 21:50:00,1.8693,1.86995,1.8692,1.8693,65400000.0
2009-04-08 21:51:00,1.8692,1.8695,1.86815,1.8693,160400000.0
2009-04-08 21:52:00,1.86925,1.86955,1.86925,1.86945,74400000.0
2009-04-08 21:53:00,1.8695,1.8695,1.86925,1.8693,43200000.0
2009-04-08 21:54:00,1.8693,1.86975,1.86925,1.8697,113400000.0
2009-04-08 21:55:00,1.8697,1.86975,1.8693,1.86945,146000000.0
2009-04-08 21:56:00,1.8696,1.8703,1.86895,1.86935,180400000.0
2009-04-08 21:57:00,1.8694,1.8701,1.8694,1.8694,49800000.0
2009-04-08 21:58:00,1.8696,1.86985,1.8692,1.8695,99400000.0
2009-04-08 21:59:00,1.8695,1.8695,1.86865,1.8693,106800000.0
2009-04-08 22:00:00,1.8694,1.8694,1.8682,1.8691,156800000.0
2009-04-08 22:01:00,1.86915,1.8697,1.86905,1.8694,167200000.0
2009-04-08 22:02:00,1.8694,1.8694,1.86845,1.86845,82600000.0
2009-04-08 22:03:00,1.86845,1.8686,1.86805,1.86855,137600000.0
2009-04-08 22:04:00,1.8686,1.86875,1.86825,1.86875,39200000.0
2009-04-08 22:05:00,1.86885,1.869,1.8687,1.8689,67800000.0
2009-04-08 22:06:00,1.8689,1.869,1.8685,1.869,154600000.0
2009-04-08 22:07:00,1.869,1.869,1.8689,1.869,21800000.0
2009-04-08 22:08:00,1.86875,1.8691,1.86875,1.869,51400000.0
2009-04-08 22:09:00,1.8689,1.86905,1.8689,1.86905,33400000.0
2009-04-08 22:10:00,1.869,1.8698,1.869,1.8698,123800000.0
2009-04-08 22:11:00,1.8698,1.8698,1.8688,1.86885,61600000.0
2009-04-08 22:12:00,1.86885,1.86885,1.8686,1.8686,60600000.0
2009-04-08 22:13:00,1.8686,1.8686,1.8683,1.8683,19600000.0
2009-04-08 22:14:00,1.8684,1.8684,1.86785,1.86805,77000000.0
2009-04-08 22:15:00,1.86805,1.8683,1.86805,1.8682,43400000.0
2009-04-08 22:16:00,1.8683,1.86835,1.86755,1.8676,57800000.0
2009-04-08 22:17:00,1.8675,1.8683,1.8675,1.86785,48800000.0
2009-04-08 22:18:00,1.868,1.86805,1.8679,1.86805,45400000.0
2009-04-08 22:19:00,1.86845,1.86845,1.868,1.8682,43400000.0
2009-04-08 22:20:00,1.86805,1.8687,1.86805,1.86855,112000000.0
2009-04-08 22:21:00,1.86855,1.869,1.86855,1.86875,97000000.0
2009-04-08 22:22:00,1.8687,1.86875,1.8681,1.8681,16400000.0
2009-04-08 22:23:00,1.8682,1.8685,1.868,1.8681,106800000.0
2009-04-08 22:24:00,1.868,1.8684,1.8678,1.86825,132200000.0
2009-04-08 22:25:00,1.8682,1.86875,1.8682,1.86855,69000000.0
2009-04-08 22:26:00,1.86855,1.8689,1.86845,1.8689,38200000.0
2009-04-08 22:27:00,1.8689,1.869,1.86715,1.86715,23000000.0
2009-04-08 22:28:00,1.8671,1.8671,1.86675,1.8669,45600000.0
2009-04-08 22:29:00,1.8669,1.86725,1.86655,1.8666,89600000.0
2009-04-08 22:30:00,1.86665,1.8676,1.86645,1.8676,133000000.0
2009-04-08 22:31:00,1.8678,1.8679,1.86755,1.8676,34200000.0
2009-04-08 22:32:00,1.8676,1.8678,1.8676,1.8678,16800000.0
2009-04-08 22:33:00,1.868,1.86855,1.868,1.86805,34800000.0
2009-04-08 22:34:00,1.86815,1.86815,1.86745,1.86765,42000000.0
2009-04-08 22:35:00,1.8677,1.8682,1.86765,1.8682,74800000.0
2009-04-08 22:36:00,1.86805,1.8683,1.86805,1.8682,25000000.0
2009-04-08 22:37:00,1.8682,1.8683,1.86745,1.8678,19800000.0
2009-04-08 22:38:00,1.86805,1.86885,1.868,1.8686,67400000.0
2009-04-08 22:39:00,1.86845,1.86845,1.8668,1.8668,81400000.0
2009-04-08 22:40:00,1.86695,1.86715,1.8668,1.8669,100000000.0
2009-04-08 22:41:00,1.8669,1.8669,1.86685,1.8669,40200000.0
2009-04-08 22:42:00,1.8669,1.8671,1.86685,1.86705,50000000.0
2009-04-08 22:43:00,1.8667,1.8675,1.8667,1.86735,56400000.0
2009-04-08 22:44:00,1.86735,1.8687,1.8668,1.868,110800000.0
2009-04-08 22:45:00,1.86805,1.86885,1.86795,1.8685,32800000.0
2009-04-08 22:46:00,1.8685,1.8688,1.86835,1.8688,55400000.0
2009-04-08 22:47:00,1.8689,1.86905,1.8686,1.86905,27200000.0
2009-04-08 22:48:00,1.86905,1.8692,1.8687,1.8689,22400000.0
2009-04-08 22:49:00,1.8689,1.869,1.86885,1.8689,19200000.0
2009-04-08 22:50:00,1.869,1.8691,1.8683,1.8689,74000000.0
2009-04-08 22:51:00,1.869,1.86905,1.8683,1.8688,82000000.0
2009-04-08 22:52:00,1.86905,1.86935,1.8687,1.86875,42400000.0
2009-04-08 22:53:00,1.86875,1.8692,1.86865,1.8692,23200000.0
2009-04-08 22:54:00,1.8688,1.8693,1.86855,1.86875,51400000.0
2009-04-08 22:55:00,1.86875,1.86875,1.8685,1.86865,49600000.0
2009-04-08 22:56:00,1.86865,1.86865,1.86825,1.8686,44200000.0
2009-04-08 22:57:00,1.8686,1.8689,1.8685,1.86885,62400000.0
2009-04-08 22:58:00,1.86885,1.8693,1.8688,1.8693,83200000.0
2009-04-08 22:59:00,1.8693,1.86955,1.86915,1.8695,87800000.0
2009-04-08 23:00:00,1.86965,1.86965,1.8689,1.8694,45000000.0
2009-04-08 23:01:00,1.8667,1.86915,1.8661,1.86685,17000000.0
2009-04-08 23:02:00,1.8671,1.8671,1.8668,1.867,25200000.0
2009-04-08 23:03:00,1.86695,1.8683,1.86695,1.8681,17800000.0
2009-04-08 23:04:00,1.8681,1.8681,1.8681,1.8681,3000000.0
2009-04-08 23:05:00,1.86805,1.8681,1.86685,1.86775,39200000.0
2009-04-08 23:06:00,1.8683,1.8685,1.86755,1.8676,23600000.0
2009-04-08 23:07:00,1.86775,1.86785,1.8677,1.86785,5200000.0
2009-04-08 23:08:00,1.86785,1.86785,1.8676,1.8677,9000000.0
2009-04-08 23:09:00,1.8677,1.8677,1.8677,1.8677,1000000.0
2009-04-08 23:10:00,1.86765,1.8681,1.86745,1.86765,16200000.0
2009-04-08 23:11:00,1.8678,1.8694,1.86775,1.8692,40800000.0
2009-04-08 23:12:00,1.8692,1.86955,1.86875,1.8695,34600000.0
2009-04-08 23:13:00,1.86945,1.86945,1.8688,1.86935,37000000.0
2009-04-08 23:14:00,1.86935,1.86935,1.86805,1.8681,19200000.0
2009-04-08 23:15:00,1.86835,1.86915,1.8683,1.86915,24200000.0
2009-04-08 23:16:00,1.86895,1.86905,1.8686,1.86885,19200000.0
2009-04-08 23:17:00,1.8688,1.86905,1.8679,1.86905,37400000.0
2009-04-08 23:18:00,1.8687,1.86905,1.86865,1.86865,19800000.0
2009-04-08 23:19:00,1.86875,1.869,1.8687,1.8689,32200000.0
2009-04-08 23:20:00,1.8691,1.86935,1.86895,1.869,41800000.0
2009-04-08 23:21:00,1.86895,1.86905,1.86895,1.86905,8800000.0
2009-04-08 23:23:00,1.86918,1.86918,1.86913,1.86913,26800000.0
2009-04-08 23:24:00,1.86895,1.86895,1.86805,1.86805,26800000.0
2009-04-08 23:25:00,1.86815,1.8684,1.8681,1.8681,29600000.0
2009-04-08 23:26:00,1.86805,1.8681,1.86805,1.8681,3000000.0
2009-04-08 23:27:00,1.8681,1.86815,1.868,1.86815,16800000.0
2009-04-08 23:28:00,1.8681,1.86885,1.8677,1.8683,29800000.0
2009-04-08 23:29:00,1.8685,1.86925,1.8685,1.8689,32800000.0
2009-04-08 23:30:00,1.86905,1.8693,1.86905,1.86925,25400000.0
2009-04-08 23:31:00,1.86925,1.8694,1.86925,1.86935,12800000.0
2009-04-08 23:32:00,1.86935,1.86955,1.8692,1.8695,75200000.0
2009-04-08 23:33:00,1.87005,1.87025,1.8695,1.86965,61800000.0
2009-04-08 23:34:00,1.8697,1.8697,1.86915,1.86965,21800000.0
2009-04-08 23:35:00,1.86965,1.8697,1.86915,1.8695,17400000.0
2009-04-08 23:36:00,1.8695,1.86965,1.8691,1.8694,23600000.0
2009-04-08 23:37:00,1.86905,1.86945,1.86905,1.8693,24800000.0
2009-04-08 23:38:00,1.86925,1.86965,1.86925,1.86965,24400000.0
2009-04-08 23:39:00,1.86965,1.86965,1.8693,1.8693,23800000.0
2009-04-08 23:40:00,1.8694,1.86955,1.8694,1.8694,18400000.0
2009-04-08 23:41:00,1.8696,1.86975,1.8692,1.86935,40800000.0
2009-04-08 23:42:00,1.86945,1.86945,1.8686,1.8686,37000000.0
2009-04-08 23:43:00,1.86855,1.8686,1.8672,1.86735,23800000.0
2009-04-08 23:44:00,1.86735,1.86735,1.86685,1.86685,10800000.0
2009-04-08 23:45:00,1.86705,1.86755,1.86705,1.86755,21600000.0
2009-04-08 23:46:00,1.8675,1.8677,1.86745,1.86745,19800000.0
2009-04-08 23:47:00,1.8675,1.86795,1.86715,1.86795,51200000.0
2009-04-08 23:48:00,1.8681,1.8681,1.867,1.8675,71600000.0
2009-04-08 23:49:00,1.86785,1.8688,1.86785,1.8687,46200000.0
2009-04-08 23:50:00,1.86865,1.8689,1.8682,1.86855,57800000.0
2009-04-08 23:51:00,1.86855,1.8692,1.86855,1.86885,22600000.0
2009-04-08 23:52:00,1.86885,1.86885,1.86885,1.86885,1600000.0
2009-04-08 23:53:00,1.8689,1.8689,1.8687,1.86885,12600000.0
2009-04-08 23:54:00,1.86875,1.8691,1.86875,1.8691,12800000.0
2009-04-08 23:55:00,1.8692,1.86935,1.8686,1.8687,31000000.0
2009-04-08 23:56:00,1.8687,1.8687,1.8687,1.8687,1600000.0
2009-04-08 23:57:00,1.8687,1.8687,1.8687,1.8687,4800000.0
2009-04-08 23:58:00,1.86885,1.86885,1.86885,1.86885,1600000.0
2009-04-08 23:59:00,1.86875,1.86885,1.86875,1.86885,6400000.0
2009-04-09 00:00:00,1.86885,1.86905,1.86845,1.86855,61200000.0
2009-04-09 00:01:00,1.8686,1.8688,1.8686,1.8686,42800000.0
2009-04-09 00:02:00,1.8687,1.8697,1.8687,1.8689,101600000.0
2009-04-09 00:03:00,1.8691,1.8696,1.86825,1.86905,93800000.0
2009-04-09 00:04:00,1.86935,1.8696,1.86895,1.8693,30200000.0
2009-04-09 00:05:00,1.8693,1.8693,1.86875,1.86875,21600000.0
2009-04-09 00:06:00,1.86875,1.86885,1.86875,1.86875,15200000.0
2009-04-09 00:07:00,1.86885,1.86885,1.86875,1.86875,6400000.0
2009-04-09 00:08:00,1.8686,1.8686,1.86765,1.8678,14600000.0
2009-04-09 00:09:00,1.8681,1.8681,1.86795,1.86795,11200000.0
2009-04-09 00:10:00,1.86794,1.86795,1.86794,1.86795,12800000.0
2009-04-09 00:11:00,1.86794,1.86794,1.86794,1.86794,12800000.0
2009-04-09 00:12:00,1.868,1.86815,1.86795,1.86815,12800000.0
2009-04-09 00:13:00,1.86825,1.8688,1.86825,1.8686,16800000.0
2009-04-09 00:14:00,1.8686,1.8686,1.8676,1.86795,32800000.0
2009-04-09 00:15:00,1.8679,1.8682,1.8679,1.8682,8000000.0
2009-04-09 00:16:00,1.8681,1.86855,1.8681,1.86825,41200000.0
2009-04-09 00:17:00,1.86835,1.8687,1.86825,1.8687,28800000.0
2009-04-09 00:18:00,1.8687,1.8689,1.8687,1.8689,10000000.0
2009-04-09 00:19:00,1.8689,1.8689,1.8689,1.8689,22000000.0
2009-04-09 00:20:00,1.8689,1.8689,1.868,1.8685,36000000.0
2009-04-09 00:21:00,1.8684,1.8685,1.8684,1.8684,8800000.0
2009-04-09 00:22:00,1.8683,1.8683,1.86815,1.86815,13600000.0
2009-04-09 00:23:00,1.86835,1.86855,1.8683,1.86845,48800000.0
2009-04-09 00:24:00,1.86855,1.86855,1.86855,1.86855,1600000.0
2009-04-09 00:25:00,1.8686,1.86875,1.8686,1.86875,20800000.0
2009-04-09 00:26:00,1.8689,1.8693,1.8689,1.869,18400000.0
2009-04-09 00:27:00,1.869,1.86915,1.86895,1.869,43200000.0
2009-04-09 00:28:00,1.8689,1.869,1.86865,1.86895,44000000.0
2009-04-09 00:29:00,1.869,1.8695,1.8676,1.8681,85000000.0
2009-04-09 00:30:00,1.86815,1.86875,1.86755,1.8682,78000000.0
2009-04-09 00:31:00,1.8682,1.8682,1.86645,1.86695,66200000.0
2009-04-09 00:32:00,1.86665,1.86765,1.8666,1.86765,101600000.0
2009-04-09 00:33:00,1.8677,1.8677,1.8673,1.8676,35200000.0
2009-04-09 00:34:00,1.8677,1.86795,1.8677,1.86795,9600000.0
2009-04-09 00:35:00,1.8681,1.86835,1.86735,1.86735,111600000.0
2009-04-09 00:36:00,1.8676,1.8687,1.86755,1.868,47800000.0
2009-04-09 00:37:00,1.868,1.868,1.8677,1.8677,80000000.0
2009-04-09 00:38:00,1.8677,1.86795,1.86765,1.86795,34400000.0
2009-04-09 00:39:00,1.868,1.868,1.86735,1.86755,66400000.0
2009-04-09 00:40:00,1.8676,1.8692,1.86735,1.8692,64800000.0
2009-04-09 00:41:00,1.8692,1.86965,1.86855,1.86965,73200000.0
2009-04-09 00:42:00,1.8698,1.8699,1.86905,1.86975,74000000.0
2009-04-09 00:43:00,1.86975,1.8699,1.86975,1.8698,6400000.0
2009-04-09 00:44:00,1.8698,1.87005,1.86865,1.8699,132400000.0
2009-04-09 00:45:00,1.86985,1.87005,1.869,1.86935,126600000.0
2009-04-09 00:46:00,1.86935,1.8705,1.86935,1.87045,65200000.0
2009-04-09 00:47:00,1.8705,1.87085,1.8704,1.8706,66400000.0
2009-04-09 00:48:00,1.8706,1.87075,1.87035,1.87035,53000000.0
2009-04-09 00:49:00,1.87035,1.8712,1.8701,1.8709,72400000.0
2009-04-09 00:50:00,1.8709,1.8719,1.8701,1.87175,94400000.0
2009-04-09 00:51:00,1.87175,1.8719,1.87095,1.87115,80200000.0
2009-04-09 00:52:00,1.87115,1.87195,1.87115,1.87185,38600000.0
2009-04-09 00:53:00,1.87185,1.8722,1.87135,1.87145,54000000.0
2009-04-09 00:54:00,1.87145,1.87145,1.87145,1.87145,6800000.0
2009-04-09 00:55:00,1.8714,1.8721,1.8712,1.8717,32600000.0
2009-04-09 00:56:00,1.8714,1.8717,1.87115,1.8716,48400000.0
2009-04-09 00:57:00,1.87135,1.8717,1.8712,1.87135,38000000.0
2009-04-09 00:58:00,1.87135,1.87175,1.8708,1.8711,88400000.0
2009-04-09 00:59:00,1.87125,1.8714,1.87115,1.87125,31400000.0
2009-04-09 01:00:00,1.8713,1.87165,1.8711,1.8713,26800000.0
2009-04-09 01:01:00,1.8713,1.87155,1.8712,1.8714,16200000.0
2009-04-09 01:02:00,1.8714,1.8714,1.8714,1.8714,8000000.0
2009-04-09 01:03:00,1.8715,1.8719,1.8715,1.8716,15800000.0
2009-04-09 01:04:00,1.8717,1.8718,1.87155,1.87155,19400000.0
2009-04-09 01:05:00,1.87145,1.87145,1.87085,1.87125,51400000.0
2009-04-09 01:06:00,1.8713,1.8724,1.8711,1.872,165800000.0
2009-04-09 01:07:00,1.8718,1.8723,1.87145,1.8722,82000000.0
2009-04-09 01:08:00,1.87215,1.87235,1.8715,1.8719,137000000.0
2009-04-09 01:09:00,1.8719,1.87265,1.8719,1.87195,40200000.0
2009-04-09 01:10:00,1.8721,1.8721,1.87175,1.8718,28400000.0
2009-04-09 01:11:00,1.8719,1.87255,1.87175,1.87255,73600000.0
2009-04-09 01:12:00,1.8726,1.8739,1.87255,1.87335,104400000.0
2009-04-09 01:13:00,1.87335,1.8737,1.87335,1.87355,9600000.0
2009-04-09 01:14:00,1.87355,1.87355,1.873,1.87325,56400000.0
2009-04-09 01:15:00,1.87335,1.87475,1.8728,1.87305,184800000.0
2009-04-09 01:16:00,1.8728,1.87485,1.8728,1.87405,79200000.0
2009-04-09 01:17:00,1.87425,1.87425,1.87285,1.873,66800000.0
2009-04-09 01:18:00,1.8731,1.87325,1.8717,1.872,67800000.0
2009-04-09 01:19:00,1.87195,1.8724,1.87175,1.8722,49600000.0
2009-04-09 01:20:00,1.87225,1.87225,1.87165,1.8717,39400000.0
2009-04-09 01:21:00,1.8717,1.8719,1.8717,1.8719,4800000.0
2009-04-09 01:22:00,1.8719,1.8719,1.8719,1.8719,1600000.0
2009-04-09 01:23:00,1.8715,1.87165,1.87135,1.87165,16800000.0
2009-04-09 01:24:00,1.87165,1.8717,1.87165,1.87165,9600000.0
2009-04-09 01:25:00,1.87175,1.87175,1.87175,1.87175,1600000.0
2009-04-09 01:26:00,1.87155,1.87155,1.8715,1.8715,3200000.0
2009-04-09 01:27:00,1.8715,1.8717,1.87115,1.8714,38400000.0
2009-04-09 01:28:00,1.8716,1.8716,1.87075,1.8708,39200000.0
2009-04-09 01:29:00,1.871,1.871,1.87075,1.87075,8000000.0
2009-04-09 01:30:00,1.8707,1.871,1.86945,1.8699,72200000.0
2009-04-09 01:31:00,1.8699,1.8709,1.8698,1.8709,31200000.0
2009-04-09 01:32:00,1.87075,1.8709,1.87075,1.8709,4800000.0
2009-04-09 01:33:00,1.8709,1.87145,1.8709,1.8714,37600000.0
2009-04-09 01:34:00,1.8712,1.8715,1.871,1.87115,76200000.0
2009-04-09 01:35:00,1.87115,1.87155,1.8704,1.8715,143400000.0
2009-04-09 01:36:00,1.8715,1.8718,1.8713,1.8713,54000000.0
2009-04-09 01:37:00,1.87135,1.8716,1.87125,1.8716,12800000.0
2009-04-09 01:38:00,1.87185,1.8721,1.8715,1.8715,38800000.0
2009-04-09 01:39:00,1.8715,1.87205,1.87085,1.87195,73400000.0
2009-04-09 01:40:00,1.87205,1.87215,1.87185,1.87185,28800000.0
2009-04-09 01:41:00,1.87185,1.87185,1.87175,1.87175,8000000.0
2009-04-09 01:42:00,1.8718,1.8718,1.8714,1.8714,20200000.0
2009-04-09 01:43:00,1.8716,1.87175,1.87125,1.8717,74200000.0
2009-04-09 01:44:00,1.87165,1.8722,1.87165,1.8722,10400000.0
2009-04-09 01:45:00,1.87225,1.87225,1.8716,1.87225,47200000.0
2009-04-09 01:46:00,1.87235,1.87235,1.8713,1.8713,73800000.0
2009-04-09 01:47:00,1.87155,1.87235,1.87155,1.87165,62400000.0
2009-04-09 01:48:00,1.87155,1.87195,1.8708,1.87095,64000000.0
2009-04-09 01:49:00,1.8709,1.8717,1.8709,1.8717,21200000.0
2009-04-09 01:50:00,1.8717,1.87195,1.8711,1.8711,48200000.0
2009-04-09 01:51:00,1.8712,1.87135,1.8707,1.87125,99800000.0
2009-04-09 01:52:00,1.87125,1.87135,1.871,1.871,108000000.0
2009-04-09 01:53:00,1.8711,1.8712,1.87105,1.87105,8200000.0
2009-04-09 01:54:00,1.87105,1.87105,1.8706,1.8706,66400000.0
2009-04-09 01:55:00,1.87065,1.8708,1.8705,1.8705,23400000.0
2009-04-09 01:56:00,1.8706,1.87065,1.87055,1.8706,16800000.0
2009-04-09 01:57:00,1.87065,1.8709,1.8703,1.8703,32800000.0
2009-04-09 01:58:00,1.8702,1.87045,1.87005,1.87035,32800000.0
2009-04-09 01:59:00,1.87045,1.87145,1.87,1.871,103200000.0
2009-04-09 02:00:00,1.871,1.8715,1.8706,1.8715,83600000.0
2009-04-09 02:01:00,1.8715,1.8715,1.87035,1.87045,75200000.0
2009-04-09 02:02:00,1.87045,1.87085,1.86965,1.87005,94000000.0
2009-04-09 02:03:00,1.8702,1.8703,1.86925,1.86985,124600000.0
2009-04-09 02:04:00,1.86985,1.8701,1.86975,1.86995,39400000.0
2009-04-09 02:05:00,1.86955,1.8699,1.86915,1.86965,93600000.0
2009-04-09 02:06:00,1.86965,1.87005,1.8689,1.86905,124400000.0
2009-04-09 02:07:00,1.86915,1.8693,1.869,1.8693,27200000.0
2009-04-09 02:08:00,1.8693,1.8695,1.86915,1.8692,26400000.0
2009-04-09 02:09:00,1.86915,1.86915,1.867,1.867,168800000.0
2009-04-09 02:10:00,1.867,1.86905,1.867,1.86805,115600000.0
2009-04-09 02:11:00,1.8683,1.8689,1.868,1.8685,114600000.0
2009-04-09 02:12:00,1.8686,1.8686,1.8678,1.8681,162000000.0
2009-04-09 02:13:00,1.868,1.8687,1.86775,1.86845,128600000.0
2009-04-09 02:14:00,1.86845,1.86845,1.86805,1.86815,35400000.0
2009-04-09 02:15:00,1.8682,1.8682,1.86675,1.86735,148600000.0
2009-04-09 02:16:00,1.8675,1.8675,1.86655,1.86705,102600000.0
2009-04-09 02:17:00,1.86705,1.8672,1.8668,1.86695,75600000.0
2009-04-09 02:18:00,1.8668,1.86745,1.86655,1.86705,100200000.0
2009-04-09 02:19:00,1.8669,1.86725,1.8666,1.8666,65600000.0
2009-04-09 02:20:00,1.86665,1.86665,1.86625,1.8663,69400000.0
2009-04-09 02:21:00,1.86625,1.86695,1.8662,1.86695,58000000.0
2009-04-09 02:22:00,1.867,1.86755,1.86645,1.8666,137400000.0
2009-04-09 02:23:00,1.8669,1.86705,1.8665,1.86655,54400000.0
2009-04-09 02:24:00,1.86655,1.86675,1.8661,1.86635,43600000.0
2009-04-09 02:25:00,1.86635,1.8669,1.86635,1.8669,48000000.0
2009-04-09 02:26:00,1.8668,1.86715,1.8663,1.8666,88000000.0
2009-04-09 02:27:00,1.86705,1.86705,1.86605,1.86625,122200000.0
2009-04-09 02:28:00,1.86625,1.86675,1.86625,1.86675,61400000.0
2009-04-09 02:29:00,1.8667,1.8667,1.86665,1.86665,19200000.0
2009-04-09 02:30:00,1.867,1.8673,1.86555,1.86615,148800000.0
2009-04-09 02:31:00,1.8664,1.86715,1.8664,1.867,89400000.0
2009-04-09 02:32:00,1.867,1.8677,1.867,1.86715,50200000.0
2009-04-09 02:33:00,1.8671,1.86755,1.86595,1.86615,157000000.0
2009-04-09 02:34:00,1.86605,1.8664,1.8659,1.86625,48200000.0
2009-04-09 02:35:00,1.8663,1.86675,1.86605,1.86635,121800000.0
2009-04-09 02:36:00,1.86635,1.86685,1.86565,1.8657,81000000.0
2009-04-09 02:37:00,1.86575,1.86595,1.8656,1.86595,14400000.0
2009-04-09 02:38:00,1.86585,1.8663,1.865,1.8663,137800000.0
2009-04-09 02:39:00,1.86595,1.866,1.86535,1.8655,99800000.0
2009-04-09 02:40:00,1.8655,1.86565,1.8652,1.8654,55600000.0
2009-04-09 02:41:00,1.8654,1.86585,1.8654,1.8657,25600000.0
2009-04-09 02:42:00,1.8657,1.86575,1.8653,1.86555,78800000.0
2009-04-09 02:43:00,1.8654,1.8654,1.8645,1.8645,69000000.0
2009-04-09 02:44:00,1.86445,1.86535,1.8639,1.86525,130800000.0
2009-04-09 02:45:00,1.86475,1.8655,1.8647,1.86515,48400000.0
2009-04-09 02:46:00,1.8653,1.8655,1.8646,1.86545,114000000.0
2009-04-09 02:47:00,1.8655,1.8657,1.8651,1.86565,57000000.0
2009-04-09 02:48:00,1.8658,1.86595,1.86525,1.86545,57600000.0
2009-04-09 02:49:00,1.86555,1.86555,1.86485,1.86535,55000000.0
2009-04-09 02:50:00,1.8653,1.86615,1.8652,1.8659,68400000.0
2009-04-09 02:51:00,1.866,1.8661,1.8657,1.86585,26600000.0
2009-04-09 02:52:00,1.86615,1.86615,1.8658,1.86595,16000000.0
2009-04-09 02:53:00,1.86575,1.86605,1.86555,1.86565,51400000.0
2009-04-09 02:54:00,1.8655,1.86605,1.865,1.8658,142600000.0
2009-04-09 02:55:00,1.86625,1.86625,1.8647,1.8659,130600000.0
2009-04-09 02:56:00,1.8657,1.86595,1.86555,1.8657,43400000.0
2009-04-09 02:57:00,1.8658,1.86605,1.8655,1.86605,50800000.0
2009-04-09 02:58:00,1.86605,1.86605,1.86555,1.86565,37000000.0
2009-04-09 02:59:00,1.86565,1.8662,1.8644,1.8652,122200000.0
2009-04-09 03:00:00,1.8652,1.8653,1.8644,1.8649,69400000.0
2009-04-09 03:01:00,1.8652,1.86555,1.8646,1.8655,85800000.0
2009-04-09 03:02:00,1.8655,1.86645,1.8655,1.8663,56800000.0
2009-04-09 03:03:00,1.8662,1.8663,1.866,1.8662,56800000.0
2009-04-09 03:04:00,1.8662,1.8665,1.86575,1.8662,137200000.0
2009-04-09 03:05:00,1.8662,1.86635,1.86595,1.8662,58800000.0
2009-04-09 03:06:00,1.8662,1.8663,1.86605,1.8661,53000000.0
2009-04-09 03:07:00,1.8662,1.86655,1.8657,1.86595,155600000.0
2009-04-09 03:08:00,1.86595,1.86625,1.86585,1.8661,44000000.0
2009-04-09 03:09:00,1.8661,1.86645,1.86595,1.86615,59200000.0
2009-04-09 03:10:00,1.86575,1.86635,1.86575,1.86575,87200000.0
2009-04-09 03:11:00,1.866,1.86625,1.8658,1.8661,53800000.0
2009-04-09 03:12:00,1.86615,1.86665,1.86605,1.8665,50600000.0
2009-04-09 03:13:00,1.8667,1.8667,1.86585,1.86635,76200000.0
2009-04-09 03:14:00,1.86625,1.8668,1.86615,1.8668,105800000.0
2009-04-09 03:15:00,1.86715,1.86765,1.8664,1.8669,134000000.0
2009-04-09 03:16:00,1.8669,1.86715,1.86685,1.86705,14400000.0
2009-04-09 03:17:00,1.8673,1.8682,1.8673,1.86745,79200000.0
2009-04-09 03:18:00,1.8676,1.8678,1.86745,1.86765,48000000.0
2009-04-09 03:19:00,1.86775,1.8679,1.8672,1.8673,53200000.0
2009-04-09 03:20:00,1.8673,1.8675,1.86665,1.8669,66000000.0
2009-04-09 03:21:00,1.8669,1.8669,1.8663,1.86655,85800000.0
2009-04-09 03:22:00,1.86665,1.86665,1.86555,1.86555,63000000.0
2009-04-09 03:23:00,1.86555,1.86605,1.8654,1.8655,66000000.0
2009-04-09 03:24:00,1.8657,1.8664,1.8657,1.8664,41600000.0
2009-04-09 03:25:00,1.86655,1.8668,1.86575,1.8662,97200000.0
2009-04-09 03:26:00,1.86625,1.86655,1.8659,1.86615,65000000.0
2009-04-09 03:27:00,1.86605,1.86635,1.86585,1.86585,39200000.0
2009-04-09 03:28:00,1.86595,1.86645,1.8659,1.8663,71600000.0
2009-04-09 03:29:00,1.8663,1.86705,1.86525,1.8668,132600000.0
2009-04-09 03:30:00,1.867,1.87575,1.8669,1.8724,297600000.0
2009-04-09 03:31:00,1.87315,1.8737,1.87085,1.87325,235100000.0
2009-04-09 03:32:00,1.87325,1.87485,1.87285,1.8744,174200000.0
2009-04-09 03:33:00,1.87475,1.87475,1.8723,1.87395,197100000.0
2009-04-09 03:34:00,1.8744,1.87545,1.87345,1.8743,132600000.0
2009-04-09 03:35:00,1.8744,1.8749,1.8737,1.8742,116900000.0
2009-04-09 03:36:00,1.8742,1.8742,1.87145,1.87195,140400000.0
2009-04-09 03:37:00,1.8719,1.8721,1.8711,1.8715,158600000.0
2009-04-09 03:38:00,1.8715,1.8725,1.8714,1.87215,177600000.0
2009-04-09 03:39:00,1.87205,1.87265,1.87125,1.87165,112000000.0
2009-04-09 03:40:00,1.87165,1.8719,1.87165,1.87165,45400000.0
2009-04-09 03:41:00,1.87185,1.87215,1.8714,1.87155,59600000.0
2009-04-09 03:42:00,1.87155,1.87155,1.8693,1.87105,190000000.0
2009-04-09 03:43:00,1.87105,1.87105,1.8688,1.8688,189200000.0
2009-04-09 03:44:00,1.86895,1.86955,1.8679,1.8687,156800000.0
2009-04-09 03:45:00,1.86885,1.8689,1.8674,1.8685,134000000.0
2009-04-09 03:46:00,1.8683,1.86875,1.8679,1.86845,109800000.0
2009-04-09 03:47:00,1.86875,1.86985,1.86875,1.86965,76600000.0
2009-04-09 03:48:00,1.86975,1.8714,1.8696,1.8706,116400000.0
2009-04-09 03:49:00,1.8709,1.87125,1.8708,1.8711,62400000.0
2009-04-09 03:50:00,1.87145,1.87255,1.87115,1.8724,170100000.0
2009-04-09 03:51:00,1.87225,1.8727,1.8711,1.8711,95000000.0
2009-04-09 03:52:00,1.8713,1.87215,1.8707,1.8714,114400000.0
2009-04-09 03:53:00,1.8715,1.87265,1.8715,1.8723,96000000.0
2009-04-09 03:54:00,1.8725,1.87255,1.87165,1.87205,109800000.0
2009-04-09 03:55:00,1.87205,1.8723,1.8716,1.8716,31200000.0
2009-04-09 03:56:00,1.8719,1.87255,1.87155,1.8718,74000000.0
2009-04-09 03:57:00,1.8718,1.8727,1.87165,1.87265,70600000.0
2009-04-09 03:58:00,1.87255,1.87305,1.87185,1.872,76400000.0
2009-04-09 03:59:00,1.87205,1.8721,1.8718,1.8718,30600000.0
2009-04-09 04:00:00,1.8718,1.8718,1.8711,1.87145,106200000.0
2009-04-09 04:01:00,1.87145,1.8716,1.8711,1.8711,49400000.0
2009-04-09 04:02:00,1.8711,1.8715,1.87075,1.8709,47200000.0
2009-04-09 04:03:00,1.87105,1.87115,1.87085,1.871,33400000.0
2009-04-09 04:04:00,1.871,1.87125,1.87095,1.871,32600000.0
2009-04-09 04:05:00,1.87105,1.8713,1.8709,1.8709,27800000.0
2009-04-09 04:06:00,1.8709,1.87115,1.8709,1.87105,24000000.0
2009-04-09 04:07:00,1.8711,1.8718,1.87095,1.8711,111200000.0
2009-04-09 04:08:00,1.8711,1.87125,1.86995,1.87045,127200000.0
2009-04-09 04:09:00,1.8708,1.8717,1.87065,1.87115,76000000.0
2009-04-09 04:10:00,1.8711,1.8716,1.8706,1.8713,99200000.0
2009-04-09 04:11:00,1.87135,1.87145,1.87045,1.8708,112600000.0
2009-04-09 04:12:00,1.87085,1.8711,1.8708,1.87095,109000000.0
2009-04-09 04:13:00,1.87095,1.8714,1.87075,1.87085,101200000.0
2009-04-09 04:14:00,1.871,1.8711,1.8697,1.8711,173400000.0
2009-04-09 04:15:00,1.8711,1.8711,1.87055,1.8708,55200000.0
2009-04-09 04:16:00,1.87075,1.871,1.87075,1.871,24000000.0
2009-04-09 04:17:00,1.871,1.87115,1.87065,1.87065,54200000.0
2009-04-09 04:18:00,1.8706,1.87105,1.8704,1.8708,46200000.0
2009-04-09 04:19:00,1.87095,1.8715,1.8706,1.87125,91000000.0
2009-04-09 04:20:00,1.8713,1.87135,1.8708,1.8708,83000000.0
2009-04-09 04:21:00,1.8708,1.8708,1.86975,1.87025,98800000.0
2009-04-09 04:22:00,1.87035,1.8705,1.86975,1.8704,69800000.0
2009-04-09 04:23:00,1.8704,1.8708,1.8702,1.8707,20000000.0
2009-04-09 04:24:00,1.8706,1.87115,1.87005,1.8711,29400000.0
2009-04-09 04:25:00,1.87115,1.87185,1.87115,1.8717,43400000.0
2009-04-09 04:26:00,1.87175,1.87205,1.87135,1.87165,97800000.0
2009-04-09 04:27:00,1.87165,1.87165,1.8712,1.8715,13400000.0
2009-04-09 04:28:00,1.8716,1.8716,1.87125,1.87125,6400000.0
2009-04-09 04:29:00,1.8713,1.8715,1.8712,1.8713,42200000.0
2009-04-09 04:30:00,1.8714,1.8716,1.8712,1.8715,64400000.0
2009-04-09 04:31:00,1.87135,1.8719,1.87135,1.8718,58400000.0
2009-04-09 04:32:00,1.8717,1.87235,1.87165,1.87215,121800000.0
2009-04-09 04:33:00,1.8723,1.8724,1.8722,1.8724,10200000.0
2009-04-09 04:34:00,1.87235,1.8724,1.87165,1.872,55600000.0
2009-04-09 04:35:00,1.872,1.8721,1.87175,1.87175,24400000.0
2009-04-09 04:36:00,1.87175,1.87175,1.87105,1.8715,53000000.0
2009-04-09 04:37:00,1.87145,1.8715,1.87135,1.8715,31200000.0
2009-04-09 04:38:00,1.8714,1.87185,1.8712,1.87185,62800000.0
2009-04-09 04:39:00,1.8719,1.8719,1.87155,1.87165,24600000.0
2009-04-09 04:40:00,1.87165,1.8717,1.87135,1.8714,23000000.0
2009-04-09 04:41:00,1.87125,1.8714,1.87105,1.87105,63000000.0
2009-04-09 04:42:00,1.8709,1.871,1.87075,1.87085,16800000.0
2009-04-09 04:43:00,1.871,1.87125,1.8709,1.8712,23600000.0
2009-04-09 04:44:00,1.87115,1.8714,1.87105,1.8712,39000000.0
2009-04-09 04:45:00,1.8713,1.8713,1.87105,1.8711,19200000.0
2009-04-09 04:46:00,1.8711,1.87115,1.87085,1.87095,43000000.0
2009-04-09 04:47:00,1.87095,1.8714,1.8708,1.87135,105400000.0
2009-04-09 04:48:00,1.8713,1.87135,1.8712,1.8713,21400000.0
2009-04-09 04:49:00,1.87135,1.8714,1.87105,1.87105,37400000.0
2009-04-09 04:50:00,1.87105,1.8715,1.87085,1.87095,66200000.0
2009-04-09 04:51:00,1.87105,1.8715,1.87105,1.8715,65200000.0
2009-04-09 04:52:00,1.87145,1.87175,1.871,1.871,51000000.0
2009-04-09 04:53:00,1.8711,1.8711,1.86995,1.87035,127200000.0
2009-04-09 04:54:00,1.8705,1.87075,1.87005,1.87065,56800000.0
2009-04-09 04:55:00,1.87075,1.871,1.8706,1.87095,17600000.0
2009-04-09 04:56:00,1.87095,1.871,1.8704,1.871,42000000.0
2009-04-09 04:57:00,1.87115,1.87145,1.87115,1.87145,39000000.0
2009-04-09 04:58:00,1.8715,1.8722,1.8712,1.87185,118200000.0
2009-04-09 04:59:00,1.872,1.87285,1.872,1.8726,42200000.0
2009-04-09 05:00:00,1.8728,1.87315,1.8723,1.87285,87800000.0
2009-04-09 05:01:00,1.87315,1.8733,1.8727,1.873,45200000.0
2009-04-09 05:02:00,1.87295,1.87335,1.8726,1.873,82400000.0
2009-04-09 05:03:00,1.8729,1.8731,1.8715,1.8724,129600000.0
2009-04-09 05:04:00,1.8724,1.87255,1.872,1.872,136000000.0
2009-04-09 05:05:00,1.87225,1.87305,1.87215,1.873,120200000.0
2009-04-09 05:06:00,1.87305,1.8741,1.8724,1.8735,115600000.0
2009-04-09 05:07:00,1.8734,1.8737,1.8725,1.87325,120800000.0
2009-04-09 05:08:00,1.87325,1.8737,1.8729,1.87365,100800000.0
2009-04-09 05:09:00,1.8737,1.8741,1.8726,1.873,124400000.0
2009-04-09 05:10:00,1.8729,1.87295,1.87225,1.87295,69200000.0
2009-04-09 05:11:00,1.87295,1.8733,1.87235,1.87275,40600000.0
2009-04-09 05:12:00,1.87275,1.87295,1.87235,1.8725,45600000.0
2009-04-09 05:13:00,1.87235,1.8725,1.87235,1.8725,12000000.0
2009-04-09 05:14:00,1.8726,1.87265,1.872,1.872,36200000.0
2009-04-09 05:15:00,1.872,1.87205,1.87145,1.8716,56400000.0
2009-04-09 05:16:00,1.8717,1.87205,1.8715,1.8718,42400000.0
2009-04-09 05:17:00,1.87175,1.87205,1.87175,1.87195,49600000.0
2009-04-09 05:18:00,1.87205,1.87205,1.87115,1.8713,63400000.0
2009-04-09 05:19:00,1.8713,1.8715,1.8707,1.87135,34400000.0
2009-04-09 05:20:00,1.87165,1.87165,1.87125,1.8714,44000000.0
2009-04-09 05:21:00,1.8714,1.8718,1.8712,1.8718,35800000.0
2009-04-09 05:22:00,1.87195,1.87195,1.87145,1.8718,50200000.0
2009-04-09 05:23:00,1.8719,1.8719,1.87125,1.8715,50200000.0
2009-04-09 05:24:00,1.8715,1.8719,1.8714,1.8714,31600000.0
2009-04-09 05:25:00,1.8714,1.8717,1.87125,1.87135,35800000.0
2009-04-09 05:26:00,1.87135,1.8721,1.87135,1.87165,56600000.0
2009-04-09 05:27:00,1.87185,1.872,1.871,1.87135,62200000.0
2009-04-09 05:28:00,1.8712,1.87145,1.87105,1.87125,92600000.0
2009-04-09 05:29:00,1.87125,1.8713,1.87025,1.8705,62800000.0
2009-04-09 05:30:00,1.87065,1.87135,1.87065,1.87105,28800000.0
2009-04-09 05:31:00,1.8712,1.8712,1.87075,1.87075,8600000.0
2009-04-09 05:32:00,1.87095,1.8711,1.87045,1.87045,89200000.0
2009-04-09 05:33:00,1.8706,1.8708,1.87045,1.8708,37600000.0
2009-04-09 05:34:00,1.8708,1.87085,1.8705,1.8705,31200000.0
2009-04-09 05:35:00,1.87055,1.87095,1.87055,1.87085,19800000.0
2009-04-09 05:36:00,1.87075,1.87105,1.8705,1.87105,28600000.0
2009-04-09 05:37:00,1.87105,1.87105,1.86995,1.87045,104600000.0
2009-04-09 05:38:00,1.8704,1.8708,1.8704,1.8708,43200000.0
2009-04-09 05:39:00,1.8709,1.87115,1.87065,1.87115,44000000.0
2009-04-09 05:40:00,1.8711,1.8711,1.87055,1.8706,16000000.0
2009-04-09 05:41:00,1.87055,1.8706,1.87035,1.8706,12400000.0
2009-04-09 05:42:00,1.8705,1.8708,1.8705,1.87065,20800000.0
2009-04-09 05:43:00,1.87065,1.87085,1.8706,1.87075,11200000.0
2009-04-09 05:44:00,1.8706,1.87075,1.86945,1.86995,42400000.0
2009-04-09 05:45:00,1.86985,1.86995,1.86915,1.86935,35600000.0
2009-04-09 05:46:00,1.8694,1.86995,1.86885,1.8691,48000000.0
2009-04-09 05:47:00,1.8692,1.86995,1.8691,1.8698,64600000.0
2009-04-09 05:48:00,1.86965,1.86965,1.86905,1.86925,41600000.0
2009-04-09 05:49:00,1.8691,1.86965,1.86885,1.86915,65400000.0
2009-04-09 05:50:00,1.86905,1.86995,1.86905,1.86975,61400000.0
2009-04-09 05:51:00,1.86965,1.8698,1.86905,1.86915,30600000.0
2009-04-09 05:52:00,1.86905,1.86965,1.86905,1.8695,53200000.0
2009-04-09 05:53:00,1.8694,1.8694,1.86855,1.8692,89200000.0
2009-04-09 05:54:00,1.8693,1.8693,1.8687,1.8692,41200000.0
2009-04-09 05:55:00,1.8694,1.86955,1.8681,1.86855,113200000.0
2009-04-09 05:56:00,1.8685,1.86865,1.86775,1.86865,106600000.0
2009-04-09 05:57:00,1.8686,1.8698,1.86825,1.8692,140000000.0
2009-04-09 05:58:00,1.86915,1.8694,1.869,1.86925,28400000.0
2009-04-09 05:59:00,1.86905,1.86905,1.86855,1.86865,50200000.0
2009-04-09 06:00:00,1.86885,1.869,1.8687,1.8689,16000000.0
2009-04-09 06:01:00,1.8691,1.8693,1.86895,1.86915,23800000.0
2009-04-09 06:02:00,1.86915,1.8696,1.86915,1.86955,18400000.0
2009-04-09 06:03:00,1.86955,1.87015,1.8695,1.87015,62600000.0
2009-04-09 06:04:00,1.8697,1.8699,1.86905,1.8698,84200000.0
2009-04-09 06:05:00,1.8697,1.87045,1.8697,1.87015,48000000.0
2009-04-09 06:06:00,1.8702,1.87045,1.87015,1.87025,35200000.0
2009-04-09 06:07:00,1.8703,1.87085,1.8701,1.8701,49400000.0
2009-04-09 06:08:00,1.87005,1.87005,1.8691,1.8698,62200000.0
2009-04-09 06:09:00,1.86975,1.87,1.86945,1.86955,98000000.0
2009-04-09 06:10:00,1.86955,1.87055,1.86945,1.8695,131800000.0
2009-04-09 06:11:00,1.8695,1.8699,1.8693,1.86975,88200000.0
2009-04-09 06:12:00,1.86955,1.86965,1.86935,1.8696,82400000.0
2009-04-09 06:13:00,1.86965,1.8699,1.8696,1.8699,52200000.0
2009-04-09 06:14:00,1.87005,1.87015,1.8698,1.86985,41600000.0
2009-04-09 06:15:00,1.86995,1.86995,1.86915,1.86955,46200000.0
2009-04-09 06:16:00,1.86955,1.86995,1.86945,1.8697,14400000.0
2009-04-09 06:17:00,1.8699,1.8699,1.8691,1.86935,56000000.0
2009-04-09 06:18:00,1.86935,1.8695,1.86935,1.86935,11800000.0
2009-04-09 06:19:00,1.8694,1.8694,1.8693,1.8693,9000000.0
2009-04-09 06:20:00,1.8695,1.8695,1.8683,1.8683,79000000.0
2009-04-09 06:21:00,1.86835,1.86845,1.86835,1.86845,16000000.0
2009-04-09 06:22:00,1.86845,1.8688,1.86845,1.8688,26800000.0
2009-04-09 06:23:00,1.86895,1.86915,1.8682,1.8682,67400000.0
2009-04-09 06:24:00,1.86815,1.86815,1.86755,1.86755,46400000.0
2009-04-09 06:25:00,1.86765,1.86785,1.86745,1.86755,27000000.0
2009-04-09 06:26:00,1.86755,1.8681,1.8675,1.86795,60200000.0
2009-04-09 06:27:00,1.86795,1.8685,1.86795,1.8681,35400000.0
2009-04-09 06:28:00,1.868,1.8686,1.868,1.8685,21600000.0
2009-04-09 06:29:00,1.86835,1.86875,1.86835,1.8686,60000000.0
2009-04-09 06:30:00,1.86865,1.86885,1.86775,1.86805,91000000.0
2009-04-09 06:31:00,1.8682,1.86825,1.86795,1.86825,37400000.0
2009-04-09 06:32:00,1.86825,1.8684,1.86795,1.868,67200000.0
2009-04-09 06:33:00,1.868,1.86845,1.868,1.868,58400000.0
2009-04-09 06:34:00,1.8682,1.86835,1.86795,1.86825,49600000.0
2009-04-09 06:35:00,1.86825,1.86845,1.86805,1.86805,49600000.0
2009-04-09 06:36:00,1.86805,1.86835,1.86805,1.8681,46400000.0
2009-04-09 06:37:00,1.86815,1.86825,1.86765,1.868,47600000.0
2009-04-09 06:38:00,1.8679,1.8679,1.86755,1.86785,38200000.0
2009-04-09 06:39:00,1.8678,1.8678,1.86725,1.86725,20800000.0
2009-04-09 06:40:00,1.86735,1.86795,1.86735,1.86755,65600000.0
2009-04-09 06:41:00,1.86755,1.86805,1.86755,1.8677,33600000.0
2009-04-09 06:42:00,1.8676,1.8676,1.86645,1.86675,68400000.0
2009-04-09 06:43:00,1.86685,1.86745,1.8667,1.86735,82000000.0
2009-04-09 06:44:00,1.8674,1.86755,1.8672,1.8675,40000000.0
2009-04-09 06:45:00,1.8673,1.8677,1.86665,1.8668,125800000.0
2009-04-09 06:46:00,1.8667,1.86725,1.8667,1.8671,70600000.0
2009-04-09 06:47:00,1.8671,1.86795,1.86665,1.86695,136000000.0
2009-04-09 06:48:00,1.8673,1.8673,1.86495,1.86565,162400000.0
2009-04-09 06:49:00,1.86545,1.8667,1.86545,1.8666,88400000.0
2009-04-09 06:50:00,1.86645,1.8669,1.86625,1.8668,88600000.0
2009-04-09 06:51:00,1.867,1.867,1.8662,1.8662,84600000.0
2009-04-09 06:52:00,1.86625,1.86665,1.8661,1.8666,42600000.0
2009-04-09 06:53:00,1.8664,1.8666,1.86585,1.86615,98600000.0
2009-04-09 06:54:00,1.8661,1.8661,1.86515,1.86515,169800000.0
2009-04-09 06:55:00,1.8651,1.8654,1.86455,1.86505,143000000.0
2009-04-09 06:56:00,1.86505,1.86505,1.86445,1.86475,85000000.0
2009-04-09 06:57:00,1.8646,1.8646,1.86405,1.86455,54400000.0
2009-04-09 06:58:00,1.8646,1.865,1.8641,1.8648,85800000.0
2009-04-09 06:59:00,1.8649,1.865,1.8647,1.8648,42600000.0
2009-04-09 07:00:00,1.86475,1.86535,1.86415,1.8648,130600000.0
2009-04-09 07:01:00,1.86475,1.8654,1.86465,1.8654,139800000.0
2009-04-09 07:02:00,1.8654,1.8662,1.8654,1.8659,51200000.0
2009-04-09 07:03:00,1.86585,1.8662,1.86585,1.86595,46400000.0
2009-04-09 07:04:00,1.86595,1.86595,1.86375,1.86415,142200000.0
2009-04-09 07:05:00,1.8642,1.86545,1.8642,1.86505,77800000.0
2009-04-09 07:06:00,1.86495,1.86495,1.8634,1.86455,40400000.0
2009-04-09 07:07:00,1.8646,1.8649,1.8646,1.8649,17600000.0
2009-04-09 07:08:00,1.86495,1.86555,1.8649,1.86545,33600000.0
2009-04-09 07:09:00,1.8654,1.86545,1.8653,1.8654,28800000.0
2009-04-09 07:10:00,1.8653,1.8658,1.8649,1.86545,44200000.0
2009-04-09 07:11:00,1.86545,1.86545,1.8652,1.8653,20200000.0
2009-04-09 07:12:00,1.8655,1.86595,1.8652,1.86585,52200000.0
2009-04-09 07:13:00,1.86585,1.86585,1.86545,1.86565,15200000.0
2009-04-09 07:14:00,1.8655,1.86565,1.8651,1.86515,34400000.0
2009-04-09 07:15:00,1.86505,1.8653,1.86495,1.8651,30400000.0
2009-04-09 07:16:00,1.86495,1.8652,1.86495,1.8652,19200000.0
2009-04-09 07:17:00,1.86545,1.86595,1.86545,1.8658,22400000.0
2009-04-09 07:18:00,1.8658,1.86595,1.86555,1.8657,55200000.0
2009-04-09 07:19:00,1.86575,1.866,1.8654,1.86555,35800000.0
2009-04-09 07:20:00,1.8654,1.86585,1.86445,1.86465,74400000.0
2009-04-09 07:21:00,1.865,1.8657,1.86485,1.86565,86600000.0
2009-04-09 07:22:00,1.8656,1.86565,1.86505,1.8652,45800000.0
2009-04-09 07:23:00,1.8652,1.8652,1.86435,1.86435,36600000.0
2009-04-09 07:24:00,1.8643,1.86435,1.8635,1.8637,40800000.0
2009-04-09 07:25:00,1.8637,1.86385,1.8637,1.8638,50400000.0
2009-04-09 07:26:00,1.8638,1.8648,1.8638,1.8646,27200000.0
2009-04-09 07:27:00,1.8645,1.8648,1.86445,1.8646,27200000.0
2009-04-09 07:28:00,1.86465,1.8649,1.8646,1.8648,22400000.0
2009-04-09 07:29:00,1.8647,1.86485,1.8647,1.8647,4800000.0
2009-04-09 07:30:00,1.8648,1.86535,1.8646,1.86535,31400000.0
2009-04-09 07:31:00,1.86515,1.86555,1.86505,1.86505,26600000.0
2009-04-09 07:32:00,1.86495,1.86555,1.86495,1.8651,44200000.0
2009-04-09 07:33:00,1.86505,1.86515,1.8649,1.86515,40800000.0
2009-04-09 07:34:00,1.86505,1.86525,1.86505,1.86515,37800000.0
2009-04-09 07:35:00,1.8652,1.8652,1.86445,1.86475,47800000.0
2009-04-09 07:36:00,1.8648,1.8649,1.86465,1.86475,57400000.0
2009-04-09 07:37:00,1.86475,1.86495,1.86465,1.86495,40400000.0
2009-04-09 07:38:00,1.86485,1.8653,1.8647,1.86505,63200000.0
2009-04-09 07:39:00,1.8651,1.8651,1.8644,1.86455,59400000.0
2009-04-09 07:40:00,1.86455,1.86475,1.8638,1.8638,121800000.0
2009-04-09 07:41:00,1.86385,1.86435,1.86375,1.86395,111200000.0
2009-04-09 07:42:00,1.86405,1.86465,1.86405,1.86465,125600000.0
2009-04-09 07:43:00,1.8645,1.86465,1.86435,1.8646,69200000.0
2009-04-09 07:44:00,1.8645,1.86475,1.86415,1.86425,44800000.0
2009-04-09 07:45:00,1.86415,1.86455,1.8641,1.8643,39600000.0
2009-04-09 07:46:00,1.8643,1.8648,1.86425,1.86465,89600000.0
2009-04-09 07:47:00,1.8646,1.865,1.86445,1.86495,54400000.0
2009-04-09 07:48:00,1.8651,1.8652,1.8639,1.86435,97200000.0
2009-04-09 07:49:00,1.86445,1.86505,1.86435,1.86465,39800000.0
2009-04-09 07:50:00,1.86485,1.865,1.86405,1.86425,101600000.0
2009-04-09 07:51:00,1.86425,1.86505,1.8639,1.8644,60800000.0
2009-04-09 07:52:00,1.8644,1.86455,1.86385,1.8644,81800000.0
2009-04-09 07:53:00,1.8644,1.86455,1.8636,1.8642,152400000.0
2009-04-09 07:54:00,1.8642,1.86425,1.86315,1.86355,70200000.0
2009-04-09 07:55:00,1.8636,1.8638,1.86315,1.8633,104400000.0
2009-04-09 07:56:00,1.8633,1.8637,1.86305,1.8634,106400000.0
2009-04-09 07:57:00,1.86345,1.86365,1.86305,1.86325,108800000.0
2009-04-09 07:58:00,1.86335,1.8654,1.86335,1.86535,130400000.0
2009-04-09 07:59:00,1.8652,1.8652,1.8643,1.86485,124600000.0
2009-04-09 08:00:00,1.86485,1.86535,1.8645,1.86485,71000000.0
2009-04-09 08:01:00,1.86485,1.86515,1.86485,1.86505,47000000.0
2009-04-09 08:02:00,1.8651,1.86575,1.8645,1.8651,232000000.0
2009-04-09 08:03:00,1.865,1.8654,1.86445,1.8645,122800000.0
2009-04-09 08:04:00,1.8646,1.8646,1.8632,1.86375,168400000.0
2009-04-09 08:05:00,1.86345,1.86415,1.86315,1.86405,199200000.0
2009-04-09 08:06:00,1.864,1.86435,1.86265,1.86285,262600000.0
2009-04-09 08:07:00,1.86295,1.86305,1.8623,1.8626,138000000.0
2009-04-09 08:08:00,1.8625,1.8636,1.86235,1.86325,136400000.0
2009-04-09 08:09:00,1.86335,1.8638,1.8631,1.8638,118000000.0
2009-04-09 08:10:00,1.8638,1.8639,1.8628,1.8631,153600000.0
2009-04-09 08:11:00,1.8631,1.86345,1.8625,1.86325,169400000.0
2009-04-09 08:12:00,1.86325,1.86345,1.86255,1.8627,113800000.0
2009-04-09 08:13:00,1.8628,1.8632,1.8622,1.86225,149600000.0
2009-04-09 08:14:00,1.86225,1.8642,1.86225,1.8635,171600000.0
2009-04-09 08:15:00,1.86335,1.8635,1.8628,1.8628,110400000.0
2009-04-09 08:16:00,1.86285,1.8632,1.8623,1.8624,229900000.0
2009-04-09 08:17:00,1.86245,1.863,1.86215,1.863,150400000.0
2009-04-09 08:18:00,1.8628,1.86325,1.86265,1.86325,146200000.0
2009-04-09 08:19:00,1.86325,1.8635,1.8625,1.8631,193800000.0
2009-04-09 08:20:00,1.86305,1.8633,1.86235,1.8633,195800000.0
2009-04-09 08:21:00,1.863,1.86385,1.86285,1.86375,234400000.0
2009-04-09 08:22:00,1.86375,1.8638,1.86265,1.86295,197800000.0
2009-04-09 08:23:00,1.86295,1.86335,1.86245,1.86305,167800000.0
2009-04-09 08:24:00,1.86305,1.8633,1.8626,1.8629,102200000.0
2009-04-09 08:25:00,1.863,1.8639,1.86285,1.863,192000000.0
2009-04-09 08:26:00,1.863,1.86345,1.8624,1.86265,147400000.0
2009-04-09 08:27:00,1.8629,1.86295,1.8622,1.8625,142000000.0
2009-04-09 08:28:00,1.86245,1.8632,1.86225,1.86305,153200000.0
2009-04-09 08:29:00,1.86305,1.86305,1.8621,1.8621,164400000.0
2009-04-09 08:30:00,1.8621,1.8623,1.86105,1.8613,157400000.0
2009-04-09 08:31:00,1.86145,1.86205,1.86115,1.862,130600000.0
2009-04-09 08:32:00,1.86205,1.8623,1.8613,1.8615,174800000.0
2009-04-09 08:33:00,1.8615,1.8631,1.8615,1.86195,235600000.0
2009-04-09 08:34:00,1.8618,1.8621,1.86115,1.8612,283600000.0
2009-04-09 08:35:00,1.8612,1.8618,1.8605,1.86095,246400000.0
2009-04-09 08:36:00,1.86095,1.8625,1.8607,1.862,294400000.0
2009-04-09 08:37:00,1.86215,1.86245,1.8616,1.86165,190600000.0
2009-04-09 08:38:00,1.8617,1.86275,1.86145,1.8625,223200000.0
2009-04-09 08:39:00,1.86245,1.86345,1.8618,1.8633,275600000.0
2009-04-09 08:40:00,1.8632,1.8635,1.86215,1.86285,205200000.0
2009-04-09 08:41:00,1.86285,1.86315,1.86235,1.86285,135800000.0
2009-04-09 08:42:00,1.8629,1.863,1.86225,1.86275,152200000.0
2009-04-09 08:43:00,1.8627,1.8631,1.86215,1.86265,189000000.0
2009-04-09 08:44:00,1.86265,1.863,1.86185,1.86205,159600000.0
2009-04-09 08:45:00,1.86195,1.8626,1.86165,1.86255,193200000.0
2009-04-09 08:46:00,1.86255,1.8628,1.86215,1.86225,161000000.0
2009-04-09 08:47:00,1.8623,1.86265,1.8618,1.86215,138200000.0
2009-04-09 08:48:00,1.862,1.86245,1.8615,1.8615,124800000.0
2009-04-09 08:49:00,1.8617,1.86225,1.8615,1.8618,125200000.0
2009-04-09 08:50:00,1.86225,1.86385,1.86225,1.8633,242000000.0
2009-04-09 08:51:00,1.86345,1.86395,1.8633,1.8638,173800000.0
2009-04-09 08:52:00,1.8639,1.8642,1.8633,1.86375,203600000.0
2009-04-09 08:53:00,1.86375,1.86465,1.8636,1.8642,200000000.0
2009-04-09 08:54:00,1.8642,1.86495,1.8641,1.8646,189400000.0
2009-04-09 08:55:00,1.8646,1.8646,1.8641,1.8643,256600000.0
2009-04-09 08:56:00,1.8644,1.86495,1.86385,1.86475,246600000.0
2009-04-09 08:57:00,1.8648,1.865,1.8642,1.86475,302600000.0
2009-04-09 08:58:00,1.86465,1.86545,1.8645,1.865,225600000.0
2009-04-09 08:59:00,1.865,1.8656,1.8648,1.86535,165000000.0
2009-04-09 09:00:00,1.86545,1.86595,1.86535,1.86535,177200000.0
2009-04-09 09:01:00,1.8655,1.8663,1.8655,1.86605,160400000.0
2009-04-09 09:02:00,1.86605,1.8664,1.86555,1.86555,143800000.0
2009-04-09 09:03:00,1.8656,1.8664,1.86465,1.86615,228000000.0
2009-04-09 09:04:00,1.86615,1.8669,1.8659,1.86595,164000000.0
2009-04-09 09:05:00,1.86595,1.8661,1.86505,1.8651,136800000.0
2009-04-09 09:06:00,1.86515,1.86625,1.86515,1.8662,184600000.0
2009-04-09 09:07:00,1.8661,1.86615,1.86575,1.8658,102600000.0
2009-04-09 09:08:00,1.8658,1.86595,1.8656,1.8657,148000000.0
2009-04-09 09:09:00,1.86565,1.86625,1.86565,1.8661,107000000.0
2009-04-09 09:10:00,1.86615,1.86655,1.86575,1.86645,228800000.0
2009-04-09 09:11:00,1.86645,1.8667,1.86585,1.8661,168400000.0
2009-04-09 09:12:00,1.8659,1.8669,1.8659,1.8666,255200000.0
2009-04-09 09:13:00,1.8665,1.86835,1.8664,1.86835,194800000.0
2009-04-09 09:14:00,1.86835,1.8688,1.86595,1.8677,245600000.0
2009-04-09 09:15:00,1.8675,1.86755,1.8668,1.8675,218400000.0
2009-04-09 09:16:00,1.8675,1.86805,1.8669,1.86715,266800000.0
2009-04-09 09:17:00,1.86725,1.86825,1.86705,1.86705,302000000.0
2009-04-09 09:18:00,1.86705,1.86815,1.867,1.868,207400000.0
2009-04-09 09:19:00,1.86795,1.86815,1.8677,1.8679,145600000.0
2009-04-09 09:20:00,1.86815,1.869,1.86775,1.8683,233000000.0
2009-04-09 09:21:00,1.8684,1.8686,1.86745,1.86785,213400000.0
2009-04-09 09:22:00,1.86785,1.868,1.8674,1.86765,232400000.0
2009-04-09 09:23:00,1.8677,1.8678,1.8673,1.86735,256000000.0
2009-04-09 09:24:00,1.86725,1.8674,1.8666,1.86695,174600000.0
2009-04-09 09:25:00,1.86695,1.86725,1.8663,1.8663,217000000.0
2009-04-09 09:26:00,1.8663,1.86725,1.86605,1.86715,265400000.0
2009-04-09 09:27:00,1.8671,1.8671,1.8667,1.8669,200200000.0
2009-04-09 09:28:00,1.8669,1.86725,1.8666,1.8671,191600000.0
2009-04-09 09:29:00,1.8671,1.8677,1.8662,1.86645,305800000.0
2009-04-09 09:30:00,1.86645,1.86665,1.86615,1.86645,194400000.0
2009-04-09 09:31:00,1.86625,1.8672,1.8662,1.86655,299400000.0
2009-04-09 09:32:00,1.8666,1.8667,1.8661,1.8662,259600000.0
2009-04-09 09:33:00,1.8662,1.86705,1.866,1.86635,129200000.0
2009-04-09 09:34:00,1.86655,1.8667,1.8652,1.8662,261800000.0
2009-04-09 09:35:00,1.86635,1.86635,1.8658,1.86605,190000000.0
2009-04-09 09:36:00,1.86605,1.86665,1.86595,1.8661,169000000.0
2009-04-09 09:37:00,1.86615,1.8663,1.86575,1.86605,146200000.0
2009-04-09 09:38:00,1.86605,1.86615,1.86545,1.8661,214400000.0
2009-04-09 09:39:00,1.8661,1.86615,1.8658,1.8658,66000000.0
2009-04-09 09:40:00,1.866,1.866,1.8656,1.86585,180800000.0
2009-04-09 09:41:00,1.8659,1.86615,1.86535,1.8655,319400000.0
2009-04-09 09:42:00,1.86545,1.8663,1.8654,1.8655,200800000.0
2009-04-09 09:43:00,1.8655,1.867,1.86535,1.86665,328600000.0
2009-04-09 09:44:00,1.8668,1.86785,1.86675,1.8675,305200000.0
2009-04-09 09:45:00,1.8675,1.86885,1.86735,1.868,197400000.0
2009-04-09 09:46:00,1.868,1.868,1.86635,1.86645,245800000.0
2009-04-09 09:47:00,1.8664,1.86725,1.8664,1.86695,236600000.0
2009-04-09 09:48:00,1.86695,1.8673,1.8666,1.86715,225600000.0
2009-04-09 09:49:00,1.8673,1.8674,1.867,1.8673,137200000.0
2009-04-09 09:50:00,1.86735,1.8675,1.86715,1.86735,145600000.0
2009-04-09 09:51:00,1.8674,1.8676,1.8671,1.8674,112800000.0
2009-04-09 09:52:00,1.86745,1.86755,1.8669,1.867,138800000.0
2009-04-09 09:53:00,1.8673,1.8677,1.8667,1.8673,188200000.0
2009-04-09 09:54:00,1.86735,1.86785,1.86715,1.8675,200200000.0
2009-04-09 09:55:00,1.86745,1.86745,1.8667,1.867,150200000.0
2009-04-09 09:56:00,1.86695,1.8681,1.8668,1.8668,243200000.0
2009-04-09 09:57:00,1.86665,1.86745,1.8664,1.86745,158400000.0
2009-04-09 09:58:00,1.86745,1.86775,1.8672,1.8677,96400000.0
2009-04-09 09:59:00,1.86765,1.86905,1.86755,1.8689,188800000.0
2009-04-09 10:00:00,1.8689,1.8689,1.86815,1.86835,226800000.0
2009-04-09 10:01:00,1.86835,1.8686,1.86775,1.86835,200400000.0
2009-04-09 10:02:00,1.86835,1.86835,1.86745,1.8679,229400000.0
2009-04-09 10:03:00,1.8679,1.8679,1.86715,1.86715,268000000.0
2009-04-09 10:04:00,1.86715,1.8674,1.86685,1.86695,118200000.0
2009-04-09 10:05:00,1.86695,1.86715,1.8665,1.8665,136000000.0
2009-04-09 10:06:00,1.8665,1.86695,1.866,1.8662,232800000.0
2009-04-09 10:07:00,1.8662,1.86695,1.86615,1.8668,150600000.0
2009-04-09 10:08:00,1.86675,1.86685,1.86645,1.86665,150400000.0
2009-04-09 10:09:00,1.86665,1.8668,1.86665,1.8668,35600000.0
2009-04-09 10:10:00,1.8668,1.86785,1.8666,1.8677,286000000.0
2009-04-09 10:11:00,1.8676,1.86815,1.8674,1.86815,230200000.0
2009-04-09 10:12:00,1.86815,1.8688,1.86795,1.86855,298800000.0
2009-04-09 10:13:00,1.8685,1.86895,1.8682,1.8689,179200000.0
2009-04-09 10:14:00,1.869,1.86955,1.86875,1.8692,246800000.0
2009-04-09 10:15:00,1.8692,1.8697,1.869,1.86965,126000000.0
2009-04-09 10:16:00,1.86955,1.8699,1.86925,1.8694,191000000.0
2009-04-09 10:17:00,1.86935,1.8694,1.86915,1.86935,133400000.0
2009-04-09 10:18:00,1.86935,1.8694,1.8687,1.86885,220000000.0
2009-04-09 10:19:00,1.86885,1.86925,1.8685,1.8691,298200000.0
2009-04-09 10:20:00,1.869,1.87,1.86865,1.8698,203000000.0
2009-04-09 10:21:00,1.87015,1.8711,1.8701,1.87055,201000000.0
2009-04-09 10:22:00,1.8707,1.87105,1.87055,1.8707,192000000.0
2009-04-09 10:23:00,1.8707,1.87085,1.8697,1.86975,260400000.0
2009-04-09 10:24:00,1.86975,1.8704,1.86945,1.87035,260800000.0
2009-04-09 10:25:00,1.87035,1.8706,1.86855,1.86855,223000000.0
2009-04-09 10:26:00,1.86875,1.86885,1.86835,1.8685,191200000.0
2009-04-09 10:27:00,1.8685,1.86875,1.8677,1.86785,175400000.0
2009-04-09 10:28:00,1.8679,1.8685,1.86775,1.86835,145800000.0
2009-04-09 10:29:00,1.86815,1.8685,1.8679,1.8684,138800000.0
2009-04-09 10:30:00,1.8684,1.86875,1.86775,1.86775,115800000.0
2009-04-09 10:31:00,1.86785,1.8686,1.86725,1.8674,187200000.0
2009-04-09 10:32:00,1.8673,1.8676,1.86665,1.8674,202000000.0
2009-04-09 10:33:00,1.8674,1.8674,1.867,1.8673,138200000.0
2009-04-09 10:34:00,1.8673,1.8681,1.86715,1.86775,88600000.0
2009-04-09 10:35:00,1.86775,1.86825,1.86765,1.8679,168800000.0
2009-04-09 10:36:00,1.8679,1.868,1.86775,1.8679,142600000.0
2009-04-09 10:37:00,1.8681,1.8686,1.8679,1.8685,198800000.0
2009-04-09 10:38:00,1.86855,1.86955,1.8679,1.86905,236600000.0
2009-04-09 10:39:00,1.86905,1.86915,1.8676,1.8676,217200000.0
2009-04-09 10:40:00,1.8676,1.86845,1.8674,1.86815,245400000.0
2009-04-09 10:41:00,1.86825,1.8686,1.8673,1.86745,203400000.0
2009-04-09 10:42:00,1.8677,1.86795,1.86655,1.8678,255200000.0
2009-04-09 10:43:00,1.86795,1.8685,1.8669,1.8673,282200000.0
2009-04-09 10:44:00,1.86725,1.86945,1.8671,1.8694,228200000.0
2009-04-09 10:45:00,1.8696,1.8699,1.86905,1.8699,224400000.0
2009-04-09 10:46:00,1.86995,1.87005,1.8695,1.86985,177200000.0
2009-04-09 10:47:00,1.87,1.87005,1.86875,1.86905,225800000.0
2009-04-09 10:48:00,1.86905,1.8698,1.86895,1.86975,303000000.0
2009-04-09 10:49:00,1.86985,1.8699,1.86945,1.8697,256000000.0
2009-04-09 10:50:00,1.8697,1.8703,1.86965,1.87025,302600000.0
2009-04-09 10:51:00,1.87025,1.8703,1.86945,1.86965,277800000.0
2009-04-09 10:52:00,1.86975,1.87005,1.8694,1.86995,273600000.0
2009-04-09 10:53:00,1.86985,1.87015,1.8695,1.87005,299200000.0
2009-04-09 10:54:00,1.86995,1.8704,1.86965,1.86965,150200000.0
2009-04-09 10:55:00,1.86965,1.8701,1.86925,1.86925,211200000.0
2009-04-09 10:56:00,1.86925,1.86965,1.86915,1.8694,223800000.0
2009-04-09 10:57:00,1.86945,1.8697,1.86935,1.86965,200000000.0
2009-04-09 10:58:00,1.86965,1.86975,1.86935,1.86935,81000000.0
2009-04-09 10:59:00,1.86935,1.8695,1.8693,1.8693,116800000.0
2009-04-09 11:00:00,1.86955,1.8698,1.86935,1.8698,212400000.0
2009-04-09 11:01:00,1.86965,1.86965,1.86915,1.8694,160200000.0
2009-04-09 11:02:00,1.8694,1.8704,1.8692,1.8703,181400000.0
2009-04-09 11:03:00,1.8703,1.8706,1.86905,1.8695,188500000.0
2009-04-09 11:04:00,1.8695,1.8704,1.8695,1.86985,215900000.0
2009-04-09 11:05:00,1.86985,1.8699,1.86895,1.8692,127200000.0
2009-04-09 11:06:00,1.86905,1.8705,1.86905,1.8693,224800000.0
2009-04-09 11:07:00,1.8693,1.86995,1.869,1.86935,265000000.0
2009-04-09 11:08:00,1.86935,1.8702,1.869,1.8693,198700000.0
2009-04-09 11:09:00,1.8693,1.8708,1.8693,1.8699,213800000.0
2009-04-09 11:10:00,1.8697,1.87145,1.8696,1.87145,263400000.0
2009-04-09 11:11:00,1.87145,1.8719,1.87115,1.87135,243400000.0
2009-04-09 11:12:00,1.8712,1.8719,1.87115,1.8716,148000000.0
2009-04-09 11:13:00,1.8715,1.87165,1.87095,1.87125,267200000.0
2009-04-09 11:14:00,1.8712,1.8724,1.87105,1.87225,295400000.0
2009-04-09 11:15:00,1.87225,1.87265,1.87145,1.872,228800000.0
2009-04-09 11:16:00,1.872,1.87265,1.87175,1.8726,239800000.0
2009-04-09 11:17:00,1.8728,1.87285,1.87165,1.87205,287400000.0
2009-04-09 11:18:00,1.87205,1.87225,1.87145,1.8716,128800000.0
2009-04-09 11:19:00,1.87165,1.87185,1.8708,1.87125,232400000.0
2009-04-09 11:20:00,1.87115,1.87205,1.87045,1.87095,327100000.0
2009-04-09 11:21:00,1.87075,1.8716,1.8706,1.87105,347800000.0
2009-04-09 11:22:00,1.8709,1.87095,1.87015,1.87035,251400000.0
2009-04-09 11:23:00,1.87055,1.87095,1.8704,1.8708,198600000.0
2009-04-09 11:24:00,1.8708,1.87085,1.8697,1.8701,242000000.0
2009-04-09 11:25:00,1.8701,1.8704,1.8691,1.8695,295000000.0
2009-04-09 11:26:00,1.8696,1.8698,1.86895,1.869,298400000.0
2009-04-09 11:27:00,1.8691,1.8703,1.869,1.86975,312200000.0
2009-04-09 11:28:00,1.86975,1.8703,1.8683,1.8697,333500000.0
2009-04-09 11:29:00,1.8693,1.86975,1.86825,1.8687,341600000.0
2009-04-09 11:30:00,1.8688,1.86965,1.86845,1.8692,224400000.0
2009-04-09 11:31:00,1.86925,1.86935,1.8686,1.86905,214400000.0
2009-04-09 11:32:00,1.86905,1.8694,1.8682,1.8684,141600000.0
2009-04-09 11:33:00,1.86855,1.86855,1.86815,1.86825,153800000.0
2009-04-09 11:34:00,1.86825,1.8685,1.8678,1.86805,117600000.0
2009-04-09 11:35:00,1.868,1.86875,1.8676,1.86855,230600000.0
2009-04-09 11:36:00,1.8688,1.86925,1.86775,1.86845,237600000.0
2009-04-09 11:37:00,1.8686,1.8689,1.868,1.8682,143200000.0
2009-04-09 11:38:00,1.86815,1.8685,1.8677,1.8677,199400000.0
2009-04-09 11:39:00,1.8677,1.8687,1.86735,1.86815,331400000.0
2009-04-09 11:40:00,1.86805,1.8699,1.86745,1.869,296700000.0
2009-04-09 11:41:00,1.86895,1.86985,1.86765,1.86775,294400000.0
2009-04-09 11:42:00,1.8678,1.86865,1.8671,1.8681,249600000.0
2009-04-09 11:43:00,1.8681,1.8682,1.86565,1.866,228000000.0
2009-04-09 11:44:00,1.866,1.86635,1.8649,1.86535,270200000.0
2009-04-09 11:45:00,1.86535,1.8663,1.8648,1.86605,204400000.0
2009-04-09 11:46:00,1.86605,1.8663,1.86515,1.86605,176100000.0
2009-04-09 11:47:00,1.8662,1.86685,1.8655,1.86565,176200000.0
2009-04-09 11:48:00,1.8655,1.86665,1.8655,1.86665,206400000.0
2009-04-09 11:49:00,1.8667,1.86715,1.8662,1.8665,254400000.0
2009-04-09 11:50:00,1.8659,1.8665,1.8658,1.86645,205800000.0
2009-04-09 11:51:00,1.86645,1.8669,1.8658,1.86585,235600000.0
2009-04-09 11:52:00,1.86595,1.86635,1.86555,1.86615,167800000.0
2009-04-09 11:53:00,1.86615,1.86705,1.86595,1.86675,152400000.0
2009-04-09 11:54:00,1.8667,1.86795,1.86635,1.86775,167400000.0
2009-04-09 11:55:00,1.86795,1.86795,1.8669,1.8673,139400000.0
2009-04-09 11:56:00,1.8673,1.8673,1.8663,1.8664,104800000.0
2009-04-09 11:57:00,1.86645,1.86645,1.86605,1.86605,86200000.0
2009-04-09 11:58:00,1.86605,1.86665,1.8657,1.8664,109600000.0
2009-04-09 11:59:00,1.8664,1.8665,1.86555,1.8663,140000000.0
2009-04-09 12:00:00,1.8664,1.86665,1.86605,1.8661,156000000.0
2009-04-09 12:01:00,1.8662,1.8663,1.86605,1.8661,67600000.0
2009-04-09 12:02:00,1.8662,1.8666,1.86605,1.86645,164200000.0
2009-04-09 12:03:00,1.86645,1.8669,1.86585,1.86585,151600000.0
2009-04-09 12:04:00,1.86585,1.86635,1.86555,1.86635,155400000.0
2009-04-09 12:05:00,1.86635,1.8664,1.86545,1.8661,118200000.0
2009-04-09 12:06:00,1.86595,1.8673,1.86595,1.867,229400000.0
2009-04-09 12:07:00,1.86695,1.86745,1.8668,1.86695,152200000.0
2009-04-09 12:08:00,1.867,1.86795,1.867,1.86785,118600000.0
2009-04-09 12:09:00,1.8679,1.86815,1.86755,1.8678,120600000.0
2009-04-09 12:10:00,1.8678,1.86795,1.86715,1.8673,142200000.0
2009-04-09 12:11:00,1.8673,1.8675,1.86705,1.86715,138200000.0
2009-04-09 12:12:00,1.86725,1.8674,1.8669,1.86695,183600000.0
2009-04-09 12:13:00,1.8668,1.8668,1.86605,1.86625,217000000.0
2009-04-09 12:14:00,1.86625,1.86715,1.86625,1.8669,131200000.0
2009-04-09 12:15:00,1.86695,1.86725,1.86645,1.8669,191600000.0
2009-04-09 12:16:00,1.8668,1.86725,1.86655,1.86685,94000000.0
2009-04-09 12:17:00,1.86695,1.8672,1.86645,1.86715,160800000.0
2009-04-09 12:18:00,1.86715,1.86735,1.86665,1.86735,109400000.0
2009-04-09 12:19:00,1.8674,1.86755,1.86665,1.86685,184600000.0
2009-04-09 12:20:00,1.86685,1.8672,1.86645,1.86645,111600000.0
2009-04-09 12:21:00,1.86645,1.86655,1.8652,1.86555,188000000.0
2009-04-09 12:22:00,1.86555,1.86605,1.86545,1.86575,102000000.0
2009-04-09 12:23:00,1.8653,1.86595,1.8653,1.8655,154400000.0
2009-04-09 12:24:00,1.8655,1.86615,1.86545,1.86615,120400000.0
2009-04-09 12:25:00,1.86615,1.8665,1.86525,1.8653,156800000.0
2009-04-09 12:26:00,1.8653,1.8661,1.8653,1.8661,85400000.0
2009-04-09 12:27:00,1.8662,1.8662,1.86545,1.86585,133200000.0
2009-04-09 12:28:00,1.866,1.86615,1.8657,1.86615,74600000.0
2009-04-09 12:29:00,1.8662,1.8662,1.86595,1.86595,111200000.0
2009-04-09 12:30:00,1.86595,1.866,1.8656,1.86595,70000000.0
2009-04-09 12:31:00,1.86625,1.8663,1.86605,1.8662,57200000.0
2009-04-09 12:32:00,1.8662,1.86675,1.8659,1.86595,85200000.0
2009-04-09 12:33:00,1.86605,1.8665,1.86575,1.86625,102600000.0
2009-04-09 12:34:00,1.8664,1.86705,1.8659,1.86705,99800000.0
2009-04-09 12:35:00,1.8672,1.8674,1.86655,1.8672,80800000.0
2009-04-09 12:36:00,1.8672,1.8672,1.86635,1.8666,97800000.0
2009-04-09 12:37:00,1.8667,1.8671,1.8663,1.86635,93800000.0
2009-04-09 12:38:00,1.86685,1.8673,1.86655,1.8667,70000000.0
2009-04-09 12:39:00,1.86675,1.86715,1.8666,1.867,98000000.0
2009-04-09 12:40:00,1.86715,1.8672,1.8666,1.86665,47400000.0
2009-04-09 12:41:00,1.86665,1.8669,1.866,1.866,167600000.0
2009-04-09 12:42:00,1.866,1.8663,1.8653,1.8655,244800000.0
2009-04-09 12:43:00,1.8652,1.8658,1.8648,1.8653,142200000.0
2009-04-09 12:44:00,1.86535,1.86555,1.8652,1.8655,124000000.0
2009-04-09 12:45:00,1.8656,1.8656,1.8647,1.8647,127800000.0
2009-04-09 12:46:00,1.8647,1.865,1.8645,1.86475,151800000.0
2009-04-09 12:47:00,1.86475,1.8652,1.8647,1.8652,79400000.0
2009-04-09 12:48:00,1.8652,1.8658,1.8652,1.8658,112200000.0
2009-04-09 12:49:00,1.8658,1.8662,1.8651,1.86585,238200000.0
2009-04-09 12:50:00,1.866,1.8661,1.86465,1.8648,243200000.0
2009-04-09 12:51:00,1.8649,1.8655,1.8648,1.8654,89400000.0
2009-04-09 12:52:00,1.86535,1.86545,1.86505,1.86505,172600000.0
2009-04-09 12:53:00,1.86515,1.86525,1.86445,1.86475,184000000.0
2009-04-09 12:54:00,1.8648,1.8655,1.8648,1.86535,94200000.0
2009-04-09 12:55:00,1.86525,1.8659,1.8652,1.8657,140600000.0
2009-04-09 12:56:00,1.8657,1.86635,1.86565,1.8663,113000000.0
2009-04-09 12:57:00,1.8663,1.86705,1.8663,1.8668,104600000.0
2009-04-09 12:58:00,1.8667,1.8669,1.8654,1.86545,103800000.0
2009-04-09 12:59:00,1.86545,1.866,1.86475,1.86525,96800000.0
2009-04-09 13:00:00,1.86525,1.86555,1.8649,1.86525,146800000.0
2009-04-09 13:01:00,1.8652,1.86535,1.86455,1.86475,128800000.0
2009-04-09 13:02:00,1.86475,1.86485,1.86415,1.86445,58200000.0
2009-04-09 13:03:00,1.8645,1.86475,1.8641,1.86455,91000000.0
2009-04-09 13:04:00,1.8645,1.8656,1.86445,1.8652,74400000.0
2009-04-09 13:05:00,1.8651,1.8653,1.86445,1.86505,82600000.0
2009-04-09 13:06:00,1.865,1.86535,1.86495,1.86535,69600000.0
2009-04-09 13:07:00,1.86535,1.8661,1.86525,1.8659,68800000.0
2009-04-09 13:08:00,1.8659,1.8663,1.8654,1.86585,136600000.0
2009-04-09 13:09:00,1.86585,1.86595,1.8653,1.8657,182900000.0
2009-04-09 13:10:00,1.8657,1.86575,1.8647,1.86475,141400000.0
2009-04-09 13:11:00,1.8648,1.86525,1.8648,1.86495,56600000.0
2009-04-09 13:12:00,1.86495,1.86625,1.86485,1.86545,181800000.0
2009-04-09 13:13:00,1.8654,1.8667,1.8653,1.86595,255800000.0
2009-04-09 13:14:00,1.86595,1.8663,1.8654,1.8655,252000000.0
2009-04-09 13:15:00,1.86535,1.8658,1.86505,1.86545,244200000.0
2009-04-09 13:16:00,1.8653,1.86585,1.8652,1.8656,145200000.0
2009-04-09 13:17:00,1.8658,1.86585,1.86515,1.86555,206600000.0
2009-04-09 13:18:00,1.86545,1.86565,1.865,1.86525,196600000.0
2009-04-09 13:19:00,1.86535,1.8654,1.865,1.8651,123600000.0
2009-04-09 13:20:00,1.8653,1.8655,1.86475,1.8651,100600000.0
2009-04-09 13:21:00,1.8651,1.86545,1.86505,1.8653,180200000.0
2009-04-09 13:22:00,1.86525,1.8659,1.86465,1.8651,270200000.0
2009-04-09 13:23:00,1.86515,1.86555,1.86485,1.86505,219600000.0
2009-04-09 13:24:00,1.8651,1.86515,1.8646,1.86495,265200000.0
2009-04-09 13:25:00,1.86495,1.8651,1.8646,1.86465,165000000.0
2009-04-09 13:26:00,1.86455,1.8646,1.86385,1.8641,86800000.0
2009-04-09 13:27:00,1.8641,1.8641,1.86365,1.86385,140600000.0
2009-04-09 13:28:00,1.86385,1.86385,1.86345,1.8635,118600000.0
2009-04-09 13:29:00,1.8633,1.86415,1.8627,1.8629,296400000.0
2009-04-09 13:30:00,1.86275,1.8636,1.8619,1.86205,206200000.0
2009-04-09 13:31:00,1.86205,1.86245,1.8619,1.8623,204800000.0
2009-04-09 13:32:00,1.8624,1.86275,1.8622,1.86225,180600000.0
2009-04-09 13:33:00,1.86225,1.86245,1.8619,1.86225,96200000.0
2009-04-09 13:34:00,1.8622,1.86275,1.86205,1.86225,217400000.0
2009-04-09 13:35:00,1.86245,1.86245,1.8607,1.861,146200000.0
2009-04-09 13:36:00,1.8609,1.8613,1.86,1.8607,162000000.0
2009-04-09 13:37:00,1.8607,1.86095,1.86035,1.86085,135800000.0
2009-04-09 13:38:00,1.8609,1.8616,1.8607,1.8615,156100000.0
2009-04-09 13:39:00,1.8615,1.86185,1.8614,1.8617,83800000.0
2009-04-09 13:40:00,1.8617,1.86175,1.86095,1.861,148000000.0
2009-04-09 13:41:00,1.861,1.86135,1.86095,1.86095,120800000.0
2009-04-09 13:42:00,1.86105,1.8614,1.86025,1.8604,132600000.0
2009-04-09 13:43:00,1.8605,1.8617,1.8604,1.86095,108200000.0
2009-04-09 13:44:00,1.861,1.8617,1.86045,1.8606,161600000.0
2009-04-09 13:45:00,1.8606,1.86185,1.86035,1.8618,186600000.0
2009-04-09 13:46:00,1.8618,1.86225,1.86105,1.86155,129000000.0
2009-04-09 13:47:00,1.86155,1.8623,1.8615,1.8617,109800000.0
2009-04-09 13:48:00,1.8616,1.8626,1.86155,1.86255,160400000.0
2009-04-09 13:49:00,1.8624,1.8626,1.8622,1.8623,93600000.0
2009-04-09 13:50:00,1.8623,1.8626,1.8621,1.8624,55800000.0
2009-04-09 13:51:00,1.8624,1.8625,1.86145,1.86155,113000000.0
2009-04-09 13:52:00,1.86155,1.86155,1.86065,1.8608,103600000.0
2009-04-09 13:53:00,1.8608,1.86125,1.8608,1.8611,33200000.0
2009-04-09 13:54:00,1.8611,1.8611,1.86035,1.8606,74600000.0
2009-04-09 13:55:00,1.8606,1.86095,1.8605,1.8609,128400000.0
2009-04-09 13:56:00,1.861,1.8615,1.8609,1.86145,157400000.0
2009-04-09 13:57:00,1.8615,1.8618,1.8607,1.8608,133200000.0
2009-04-09 13:58:00,1.86095,1.86155,1.8607,1.86085,175600000.0
2009-04-09 13:59:00,1.8609,1.8612,1.8608,1.8608,90800000.0
2009-04-09 14:00:00,1.86085,1.861,1.8601,1.86025,257400000.0
2009-04-09 14:01:00,1.86025,1.86105,1.8602,1.86045,331600000.0
2009-04-09 14:02:00,1.86065,1.8608,1.85875,1.85975,318200000.0
2009-04-09 14:03:00,1.86,1.86075,1.85955,1.85955,359200000.0
2009-04-09 14:04:00,1.85955,1.85975,1.8579,1.85815,346000000.0
2009-04-09 14:05:00,1.85795,1.85955,1.8576,1.85885,351800000.0
2009-04-09 14:06:00,1.85885,1.8591,1.8581,1.8584,286400000.0
2009-04-09 14:07:00,1.858,1.8592,1.858,1.8589,283600000.0
2009-04-09 14:08:00,1.85895,1.8596,1.85855,1.8586,235800000.0
2009-04-09 14:09:00,1.85865,1.85915,1.85805,1.85815,288200000.0
2009-04-09 14:10:00,1.85815,1.8587,1.85795,1.8585,289600000.0
2009-04-09 14:11:00,1.8585,1.859,1.8582,1.85895,241200000.0
2009-04-09 14:12:00,1.8589,1.859,1.85815,1.8589,170800000.0
2009-04-09 14:13:00,1.85905,1.85925,1.85865,1.85925,217400000.0
2009-04-09 14:14:00,1.8593,1.86,1.85875,1.85975,289800000.0
2009-04-09 14:15:00,1.86035,1.86035,1.85915,1.8594,264600000.0
2009-04-09 14:16:00,1.85955,1.85955,1.8587,1.859,237000000.0
2009-04-09 14:17:00,1.85895,1.8599,1.85895,1.85985,269000000.0
2009-04-09 14:18:00,1.8599,1.8599,1.8593,1.8598,341800000.0
2009-04-09 14:19:00,1.85985,1.8602,1.85935,1.8596,196000000.0
2009-04-09 14:20:00,1.8597,1.86015,1.8595,1.86015,196000000.0
2009-04-09 14:21:00,1.86015,1.86035,1.85945,1.8597,179400000.0
2009-04-09 14:22:00,1.8597,1.8598,1.85885,1.85955,355200000.0
2009-04-09 14:23:00,1.8594,1.8597,1.85895,1.8591,369000000.0
2009-04-09 14:24:00,1.8593,1.86025,1.8589,1.85925,241200000.0
2009-04-09 14:25:00,1.85925,1.8595,1.8586,1.8589,233800000.0
2009-04-09 14:26:00,1.85895,1.8595,1.8584,1.8586,287000000.0
2009-04-09 14:27:00,1.85875,1.85875,1.8564,1.85645,313600000.0
2009-04-09 14:28:00,1.85665,1.85705,1.85395,1.8551,241400000.0
2009-04-09 14:29:00,1.85505,1.85645,1.85435,1.85595,264600000.0
2009-04-09 14:30:00,1.8559,1.8577,1.85525,1.85595,284800000.0
2009-04-09 14:31:00,1.85585,1.85705,1.85585,1.85625,320000000.0
2009-04-09 14:32:00,1.8563,1.85635,1.85505,1.85545,242400000.0
2009-04-09 14:33:00,1.8556,1.8559,1.85525,1.8557,271800000.0
2009-04-09 14:34:00,1.8558,1.8558,1.8547,1.85485,229600000.0
2009-04-09 14:35:00,1.85485,1.85575,1.85485,1.85505,217600000.0
2009-04-09 14:36:00,1.85505,1.8555,1.85475,1.85515,180800000.0
2009-04-09 14:37:00,1.8553,1.8555,1.85495,1.85495,109800000.0
2009-04-09 14:38:00,1.8547,1.8554,1.85415,1.8544,251800000.0
2009-04-09 14:39:00,1.8544,1.85495,1.8539,1.85405,292400000.0
2009-04-09 14:40:00,1.85405,1.8545,1.85355,1.8542,277000000.0
2009-04-09 14:41:00,1.8542,1.85435,1.8533,1.8541,201000000.0
2009-04-09 14:42:00,1.8541,1.85435,1.8537,1.85385,215000000.0
2009-04-09 14:43:00,1.85385,1.8543,1.8532,1.8532,228000000.0
2009-04-09 14:44:00,1.8531,1.85335,1.8519,1.8519,213400000.0
2009-04-09 14:45:00,1.8521,1.85275,1.85165,1.852,298600000.0
2009-04-09 14:46:00,1.85205,1.8523,1.85155,1.85215,213200000.0
2009-04-09 14:47:00,1.85215,1.8524,1.85135,1.8524,274600000.0
2009-04-09 14:48:00,1.85245,1.85245,1.85045,1.85105,302400000.0
2009-04-09 14:49:00,1.8511,1.8513,1.85025,1.85085,318200000.0
2009-04-09 14:50:00,1.85075,1.851,1.85015,1.85095,321800000.0
2009-04-09 14:51:00,1.85095,1.85115,1.85,1.85005,374400000.0
2009-04-09 14:52:00,1.85005,1.8504,1.84905,1.85015,324400000.0
2009-04-09 14:53:00,1.85035,1.8505,1.84885,1.8493,248000000.0
2009-04-09 14:54:00,1.84945,1.85015,1.8491,1.85,308000000.0
2009-04-09 14:55:00,1.8498,1.85015,1.84915,1.84955,220200000.0
2009-04-09 14:56:00,1.84955,1.85005,1.8494,1.84995,310800000.0
2009-04-09 14:57:00,1.8501,1.85065,1.84945,1.85045,326800000.0
2009-04-09 14:58:00,1.85045,1.85075,1.85015,1.8505,276600000.0
2009-04-09 14:59:00,1.8505,1.8507,1.8499,1.8499,235000000.0
2009-04-09 15:00:00,1.85,1.85035,1.8497,1.8498,268800000.0
2009-04-09 15:01:00,1.8498,1.8502,1.8491,1.8491,325200000.0
2009-04-09 15:02:00,1.8491,1.84965,1.8486,1.84905,280000000.0
2009-04-09 15:03:00,1.84905,1.84955,1.84905,1.8492,210200000.0
2009-04-09 15:04:00,1.8492,1.8503,1.84895,1.8497,328600000.0
2009-04-09 15:05:00,1.84975,1.84975,1.8474,1.84785,320500000.0
2009-04-09 15:06:00,1.848,1.8484,1.84735,1.84805,288000000.0
2009-04-09 15:07:00,1.8481,1.8481,1.84715,1.84725,258600000.0
2009-04-09 15:08:00,1.8468,1.84705,1.8462,1.8464,275000000.0
2009-04-09 15:09:00,1.84635,1.8469,1.84625,1.84635,246400000.0
2009-04-09 15:10:00,1.8465,1.847,1.8461,1.847,358200000.0
2009-04-09 15:11:00,1.8469,1.84765,1.84635,1.8475,299000000.0
2009-04-09 15:12:00,1.8475,1.84835,1.8471,1.84745,300200000.0
2009-04-09 15:13:00,1.84735,1.84835,1.8472,1.84775,256600000.0
2009-04-09 15:14:00,1.8478,1.84855,1.84735,1.84765,197000000.0
2009-04-09 15:15:00,1.84765,1.84815,1.8475,1.84805,167600000.0
2009-04-09 15:16:00,1.8482,1.84825,1.84775,1.8478,200600000.0
2009-04-09 15:17:00,1.8478,1.84815,1.84715,1.84755,163400000.0
2009-04-09 15:18:00,1.84755,1.8476,1.84705,1.8472,204400000.0
2009-04-09 15:19:00,1.84725,1.84755,1.8454,1.8454,368800000.0
2009-04-09 15:20:00,1.84575,1.84595,1.84465,1.84565,357400000.0
2009-04-09 15:21:00,1.8457,1.8464,1.84525,1.84535,269800000.0
2009-04-09 15:22:00,1.84535,1.8455,1.84465,1.845,352400000.0
2009-04-09 15:23:00,1.84515,1.84525,1.8447,1.84505,143000000.0
2009-04-09 15:24:00,1.845,1.845,1.84325,1.8437,298400000.0
2009-04-09 15:25:00,1.8437,1.84395,1.8433,1.8439,327600000.0
2009-04-09 15:26:00,1.84405,1.8446,1.84355,1.8442,240600000.0
2009-04-09 15:27:00,1.84425,1.84465,1.84405,1.8444,216400000.0
2009-04-09 15:28:00,1.84465,1.84485,1.8443,1.84465,233000000.0
2009-04-09 15:29:00,1.8447,1.84545,1.84425,1.8446,313400000.0
2009-04-09 15:30:00,1.8446,1.84485,1.8442,1.84465,200800000.0
2009-04-09 15:31:00,1.84465,1.84525,1.8444,1.8449,236200000.0
2009-04-09 15:32:00,1.84505,1.84525,1.8447,1.845,230200000.0
2009-04-09 15:33:00,1.845,1.8452,1.84425,1.8451,258600000.0
2009-04-09 15:34:00,1.8451,1.84555,1.8449,1.8453,254200000.0
2009-04-09 15:35:00,1.8452,1.8458,1.84515,1.8454,287400000.0
2009-04-09 15:36:00,1.84575,1.846,1.84515,1.84535,262100000.0
2009-04-09 15:37:00,1.84535,1.84535,1.8443,1.8446,273000000.0
2009-04-09 15:38:00,1.8447,1.84635,1.8447,1.84615,362600000.0
2009-04-09 15:39:00,1.84615,1.84645,1.84565,1.84625,259800000.0
2009-04-09 15:40:00,1.84625,1.8465,1.84595,1.8462,347800000.0
2009-04-09 15:41:00,1.84625,1.8463,1.84525,1.8455,345200000.0
2009-04-09 15:42:00,1.8455,1.84645,1.8454,1.84595,255800000.0
2009-04-09 15:43:00,1.84595,1.84645,1.8459,1.8462,169000000.0
2009-04-09 15:44:00,1.8462,1.84695,1.846,1.8467,252400000.0
2009-04-09 15:45:00,1.8467,1.8467,1.84565,1.8457,263600000.0
2009-04-09 15:46:00,1.8457,1.8465,1.84555,1.8462,232200000.0
2009-04-09 15:47:00,1.8463,1.84675,1.84605,1.8465,248800000.0
2009-04-09 15:48:00,1.84635,1.8464,1.84555,1.84595,196800000.0
2009-04-09 15:49:00,1.84605,1.84605,1.8451,1.84555,267400000.0
2009-04-09 15:50:00,1.8456,1.846,1.84495,1.84555,268800000.0
2009-04-09 15:51:00,1.84545,1.8468,1.8451,1.8464,304600000.0
2009-04-09 15:52:00,1.8464,1.84665,1.8458,1.84605,398800000.0
2009-04-09 15:53:00,1.84605,1.84635,1.8455,1.8459,279000000.0
2009-04-09 15:54:00,1.84605,1.8465,1.84545,1.8462,279400000.0
2009-04-09 15:55:00,1.8462,1.8463,1.8455,1.8457,314200000.0
2009-04-09 15:56:00,1.8457,1.84605,1.84525,1.8457,308600000.0
2009-04-09 15:57:00,1.8458,1.8461,1.84535,1.8454,318000000.0
2009-04-09 15:58:00,1.8452,1.8457,1.84465,1.8447,445800000.0
2009-04-09 15:59:00,1.84475,1.84505,1.84435,1.84475,399600000.0
2009-04-09 16:00:00,1.84485,1.845,1.84385,1.84395,321000000.0
2009-04-09 16:01:00,1.84395,1.845,1.8439,1.8445,259800000.0
2009-04-09 16:02:00,1.8445,1.8452,1.84435,1.8445,376600000.0
2009-04-09 16:03:00,1.8445,1.8456,1.8443,1.8453,368000000.0
2009-04-09 16:04:00,1.8453,1.8466,1.8451,1.84605,357200000.0
2009-04-09 16:05:00,1.84595,1.8462,1.8451,1.8453,387000000.0
2009-04-09 16:06:00,1.8453,1.8456,1.84435,1.84465,302200000.0
2009-04-09 16:07:00,1.84425,1.84455,1.8429,1.84335,315000000.0
2009-04-09 16:08:00,1.84345,1.84375,1.84195,1.84215,293400000.0
2009-04-09 16:09:00,1.84215,1.84375,1.842,1.84335,288200000.0
2009-04-09 16:10:00,1.8433,1.8446,1.84295,1.84435,282600000.0
2009-04-09 16:11:00,1.84435,1.8444,1.8437,1.84375,287000000.0
2009-04-09 16:12:00,1.84375,1.84385,1.84325,1.84345,181200000.0
2009-04-09 16:13:00,1.8434,1.844,1.8433,1.8436,249400000.0
2009-04-09 16:14:00,1.8432,1.8439,1.84295,1.8437,245200000.0
2009-04-09 16:15:00,1.84335,1.8437,1.843,1.8433,180600000.0
2009-04-09 16:16:00,1.8433,1.8435,1.8431,1.8432,163200000.0
2009-04-09 16:17:00,1.8432,1.8434,1.8426,1.8434,260800000.0
2009-04-09 16:18:00,1.8433,1.8436,1.84305,1.8432,220400000.0
2009-04-09 16:19:00,1.8431,1.8443,1.843,1.8439,223000000.0
2009-04-09 16:20:00,1.8439,1.8445,1.84365,1.8437,255000000.0
2009-04-09 16:21:00,1.8438,1.8442,1.84325,1.84365,283600000.0
2009-04-09 16:22:00,1.84385,1.8448,1.8435,1.84455,316400000.0
2009-04-09 16:23:00,1.8446,1.8446,1.84375,1.844,286000000.0
2009-04-09 16:24:00,1.844,1.84495,1.84395,1.8447,248800000.0
2009-04-09 16:25:00,1.8448,1.846,1.84455,1.8457,355800000.0
2009-04-09 16:26:00,1.8457,1.846,1.8447,1.84525,502800000.0
2009-04-09 16:27:00,1.8452,1.84535,1.84435,1.8447,344200000.0
2009-04-09 16:28:00,1.84465,1.8447,1.84325,1.84345,320200000.0
2009-04-09 16:29:00,1.84355,1.8441,1.84295,1.8435,278200000.0
2009-04-09 16:30:00,1.8435,1.8436,1.84235,1.8426,379200000.0
2009-04-09 16:31:00,1.8426,1.84305,1.8421,1.8423,319000000.0
2009-04-09 16:32:00,1.84235,1.84245,1.8414,1.8419,298600000.0
2009-04-09 16:33:00,1.8419,1.84275,1.84175,1.84275,272800000.0
2009-04-09 16:34:00,1.84275,1.84305,1.842,1.84265,383800000.0
2009-04-09 16:35:00,1.84275,1.843,1.842,1.842,338000000.0
2009-04-09 16:36:00,1.842,1.8421,1.84125,1.84195,341200000.0
2009-04-09 16:37:00,1.84185,1.84205,1.84145,1.8417,181000000.0
2009-04-09 16:38:00,1.8415,1.8422,1.84145,1.8416,258600000.0
2009-04-09 16:39:00,1.8416,1.8423,1.8413,1.84165,284000000.0
2009-04-09 16:40:00,1.8417,1.8425,1.84165,1.84185,289200000.0
2009-04-09 16:41:00,1.84185,1.8421,1.84125,1.84165,352000000.0
2009-04-09 16:42:00,1.84165,1.8425,1.8416,1.8422,327800000.0
2009-04-09 16:43:00,1.8422,1.8424,1.8414,1.8422,313000000.0
2009-04-09 16:44:00,1.84205,1.8423,1.84135,1.8419,365800000.0
2009-04-09 16:45:00,1.8419,1.84235,1.8412,1.84135,392200000.0
2009-04-09 16:46:00,1.84125,1.8417,1.8401,1.8409,466600000.0
2009-04-09 16:47:00,1.8409,1.8409,1.83955,1.84065,351200000.0
2009-04-09 16:48:00,1.8408,1.84105,1.8403,1.84065,409400000.0
2009-04-09 16:49:00,1.8408,1.8408,1.8398,1.84035,484800000.0
2009-04-09 16:50:00,1.84045,1.8409,1.83945,1.8402,434400000.0
2009-04-09 16:51:00,1.84025,1.8411,1.84005,1.8401,469200000.0
2009-04-09 16:52:00,1.8401,1.8401,1.8388,1.8395,334200000.0
2009-04-09 16:53:00,1.83935,1.8399,1.83895,1.83965,335400000.0
2009-04-09 16:54:00,1.83955,1.84115,1.8395,1.8402,392100000.0
2009-04-09 16:55:00,1.8402,1.8402,1.83885,1.83945,317800000.0
2009-04-09 16:56:00,1.83935,1.8401,1.8388,1.83975,392000000.0
2009-04-09 16:57:00,1.8399,1.84115,1.8399,1.84105,301600000.0
2009-04-09 16:58:00,1.8412,1.8416,1.84055,1.8416,429000000.0
2009-04-09 16:59:00,1.8414,1.84265,1.84025,1.84125,354400000.0
2009-04-09 17:00:00,1.84125,1.8417,1.84095,1.8415,368800000.0
2009-04-09 17:01:00,1.8411,1.84195,1.84075,1.84195,427000000.0
2009-04-09 17:02:00,1.8418,1.8421,1.8404,1.8405,455200000.0
2009-04-09 17:03:00,1.8405,1.8407,1.83975,1.8398,441800000.0
2009-04-09 17:04:00,1.8398,1.8401,1.83855,1.83965,378400000.0
2009-04-09 17:05:00,1.83965,1.83975,1.83885,1.8389,340000000.0
2009-04-09 17:06:00,1.83895,1.83915,1.83785,1.838,233800000.0
2009-04-09 17:07:00,1.838,1.8388,1.83715,1.8383,399800000.0
2009-04-09 17:08:00,1.8384,1.8394,1.8384,1.83885,348600000.0
2009-04-09 17:09:00,1.8389,1.8393,1.83835,1.8389,362400000.0
2009-04-09 17:10:00,1.8389,1.83915,1.8383,1.83865,383800000.0
2009-04-09 17:11:00,1.8388,1.8389,1.83795,1.8381,382800000.0
2009-04-09 17:12:00,1.83825,1.83935,1.8381,1.83865,297000000.0
2009-04-09 17:13:00,1.8384,1.8396,1.8382,1.83935,372000000.0
2009-04-09 17:14:00,1.8393,1.8393,1.83795,1.83795,415000000.0
2009-04-09 17:15:00,1.83785,1.8385,1.83735,1.83815,263400000.0
2009-04-09 17:16:00,1.8381,1.83905,1.83795,1.83905,383000000.0
2009-04-09 17:17:00,1.8391,1.8394,1.83785,1.838,305600000.0
2009-04-09 17:18:00,1.8379,1.8384,1.83735,1.8376,261200000.0
2009-04-09 17:19:00,1.8375,1.8384,1.83745,1.8383,295200000.0
2009-04-09 17:20:00,1.8383,1.8385,1.8374,1.83745,343600000.0
2009-04-09 17:21:00,1.8375,1.8379,1.8363,1.83635,378400000.0
2009-04-09 17:22:00,1.8364,1.8367,1.83625,1.8364,244200000.0
2009-04-09 17:23:00,1.8365,1.83655,1.8327,1.8343,312600000.0
2009-04-09 17:24:00,1.83445,1.8361,1.83445,1.8353,241700000.0
2009-04-09 17:25:00,1.8353,1.8366,1.83505,1.83585,258200000.0
2009-04-09 17:26:00,1.8361,1.8367,1.83535,1.83665,307600000.0
2009-04-09 17:27:00,1.8367,1.8384,1.8367,1.83815,330700000.0
2009-04-09 17:28:00,1.83805,1.83895,1.8376,1.83835,321900000.0
2009-04-09 17:29:00,1.83815,1.8387,1.8373,1.83865,322800000.0
2009-04-09 17:30:00,1.83865,1.83875,1.83725,1.83745,298800000.0
2009-04-09 17:31:00,1.83745,1.8376,1.8355,1.83575,406600000.0
2009-04-09 17:32:00,1.8353,1.836,1.8343,1.83465,353000000.0
2009-04-09 17:33:00,1.83405,1.83505,1.834,1.8343,313000000.0
2009-04-09 17:34:00,1.8337,1.83395,1.83305,1.8334,286200000.0
2009-04-09 17:35:00,1.83325,1.8344,1.83325,1.8341,251200000.0
2009-04-09 17:36:00,1.8342,1.8349,1.83335,1.8346,351800000.0
2009-04-09 17:37:00,1.8348,1.835,1.83445,1.83485,217800000.0
2009-04-09 17:38:00,1.8349,1.8349,1.8345,1.83475,239600000.0
2009-04-09 17:39:00,1.83495,1.836,1.83495,1.836,267000000.0
2009-04-09 17:40:00,1.836,1.836,1.83555,1.8357,227400000.0
2009-04-09 17:41:00,1.8357,1.8365,1.83545,1.8357,225400000.0
2009-04-09 17:42:00,1.8357,1.8364,1.8351,1.8353,305200000.0
2009-04-09 17:43:00,1.8351,1.83565,1.83445,1.83545,311200000.0
2009-04-09 17:44:00,1.83565,1.8372,1.83505,1.837,439000000.0
2009-04-09 17:45:00,1.837,1.8379,1.83655,1.8368,345000000.0
2009-04-09 17:46:00,1.8368,1.8371,1.8359,1.8359,350800000.0
2009-04-09 17:47:00,1.8358,1.83665,1.83555,1.83635,266000000.0
2009-04-09 17:48:00,1.83635,1.8365,1.83465,1.8348,326000000.0
2009-04-09 17:49:00,1.83475,1.8357,1.8346,1.83555,333000000.0
2009-04-09 17:50:00,1.83555,1.836,1.83515,1.836,222600000.0
2009-04-09 17:51:00,1.836,1.8361,1.835,1.83535,277400000.0
2009-04-09 17:52:00,1.8355,1.8358,1.8347,1.8347,301600000.0
2009-04-09 17:53:00,1.8347,1.8356,1.8347,1.83535,191000000.0
2009-04-09 17:54:00,1.83535,1.8357,1.83495,1.83495,213600000.0
2009-04-09 17:55:00,1.8349,1.8354,1.83475,1.835,245800000.0
2009-04-09 17:56:00,1.835,1.83545,1.83485,1.8352,199600000.0
2009-04-09 17:57:00,1.8352,1.8353,1.83415,1.83425,273200000.0
2009-04-09 17:58:00,1.8343,1.8344,1.83305,1.83375,321400000.0
2009-04-09 17:59:00,1.8339,1.83505,1.8335,1.83435,297800000.0
2009-04-09 18:00:00,1.83435,1.8348,1.8342,1.83465,259600000.0
2009-04-09 18:01:00,1.83465,1.8349,1.83275,1.8343,279800000.0
2009-04-09 18:02:00,1.8343,1.83455,1.83365,1.83415,236200000.0
2009-04-09 18:03:00,1.83415,1.83465,1.8337,1.83415,233600000.0
2009-04-09 18:04:00,1.83415,1.83475,1.83415,1.83475,194400000.0
2009-04-09 18:05:00,1.83485,1.8354,1.8345,1.83465,176000000.0
2009-04-09 18:06:00,1.83465,1.8357,1.83465,1.83555,133200000.0
2009-04-09 18:07:00,1.83565,1.83575,1.8353,1.83545,154200000.0
2009-04-09 18:08:00,1.8355,1.8356,1.8352,1.8352,214600000.0
2009-04-09 18:09:00,1.8352,1.83575,1.8352,1.83575,145600000.0
2009-04-09 18:10:00,1.83575,1.8358,1.8354,1.8358,177800000.0
2009-04-09 18:11:00,1.8358,1.8358,1.8354,1.8356,154400000.0
2009-04-09 18:12:00,1.8356,1.8365,1.83555,1.83605,163400000.0
2009-04-09 18:13:00,1.83595,1.836,1.83495,1.83525,289000000.0
2009-04-09 18:14:00,1.83515,1.83585,1.8342,1.8342,358800000.0
2009-04-09 18:15:00,1.83435,1.8351,1.83365,1.83475,336800000.0
2009-04-09 18:16:00,1.8348,1.83535,1.83465,1.8352,261200000.0
2009-04-09 18:17:00,1.83525,1.8361,1.83515,1.8354,267200000.0
2009-04-09 18:18:00,1.8354,1.8355,1.8352,1.83535,121200000.0
2009-04-09 18:19:00,1.8355,1.8361,1.83485,1.8349,217600000.0
2009-04-09 18:20:00,1.8349,1.8354,1.8343,1.83455,209200000.0
2009-04-09 18:21:00,1.83455,1.83475,1.83415,1.83445,127800000.0
2009-04-09 18:22:00,1.8346,1.8349,1.8344,1.83465,163600000.0
2009-04-09 18:23:00,1.8346,1.8347,1.8327,1.83395,351200000.0
2009-04-09 18:24:00,1.8339,1.8341,1.8335,1.83365,176000000.0
2009-04-09 18:25:00,1.8338,1.834,1.83355,1.8338,195200000.0
2009-04-09 18:26:00,1.8339,1.834,1.8337,1.8338,104600000.0
2009-04-09 18:27:00,1.8338,1.8344,1.8338,1.834,286600000.0
2009-04-09 18:28:00,1.83415,1.8345,1.8336,1.8343,209400000.0
2009-04-09 18:29:00,1.8343,1.8347,1.8343,1.83445,119800000.0
2009-04-09 18:30:00,1.83445,1.8345,1.8342,1.8342,109200000.0
2009-04-09 18:31:00,1.83425,1.8344,1.83355,1.83395,208000000.0
2009-04-09 18:32:00,1.8342,1.8342,1.83345,1.8336,123400000.0
2009-04-09 18:33:00,1.8336,1.83375,1.83325,1.83355,162600000.0
2009-04-09 18:34:00,1.8337,1.83415,1.83345,1.834,135200000.0
2009-04-09 18:35:00,1.834,1.8346,1.83385,1.8343,270600000.0
2009-04-09 18:36:00,1.8343,1.8345,1.8336,1.8345,159000000.0
2009-04-09 18:37:00,1.8345,1.8346,1.8335,1.8336,249200000.0
2009-04-09 18:38:00,1.83365,1.8339,1.8336,1.8339,143400000.0
2009-04-09 18:39:00,1.83405,1.8345,1.834,1.8343,140600000.0
2009-04-09 18:40:00,1.8343,1.83465,1.83405,1.83465,137200000.0
2009-04-09 18:41:00,1.8346,1.8348,1.8344,1.8347,135200000.0
2009-04-09 18:42:00,1.8348,1.8348,1.8338,1.83395,208600000.0
2009-04-09 18:43:00,1.834,1.834,1.83365,1.8338,230400000.0
2009-04-09 18:44:00,1.83375,1.8353,1.83375,1.8352,224400000.0
2009-04-09 18:45:00,1.8352,1.83525,1.83435,1.8346,151400000.0
2009-04-09 18:46:00,1.83435,1.8345,1.83415,1.83425,200200000.0
2009-04-09 18:47:00,1.83415,1.8344,1.8333,1.8333,256400000.0
2009-04-09 18:48:00,1.8333,1.8339,1.83305,1.83305,200800000.0
2009-04-09 18:49:00,1.8332,1.83325,1.83235,1.8327,230600000.0
2009-04-09 18:50:00,1.8327,1.8332,1.83235,1.83245,232400000.0
2009-04-09 18:51:00,1.83245,1.8334,1.8321,1.83325,136000000.0
2009-04-09 18:52:00,1.83325,1.8333,1.83245,1.83245,112600000.0
2009-04-09 18:53:00,1.8325,1.8339,1.83245,1.83375,225800000.0
2009-04-09 18:54:00,1.8337,1.83415,1.8337,1.83405,107200000.0
2009-04-09 18:55:00,1.8341,1.8341,1.83355,1.83375,132000000.0
2009-04-09 18:56:00,1.8337,1.834,1.83315,1.83335,196600000.0
2009-04-09 18:57:00,1.83335,1.8339,1.83335,1.8339,161200000.0
2009-04-09 18:58:00,1.83385,1.83405,1.83315,1.8334,148000000.0
2009-04-09 18:59:00,1.8334,1.8334,1.8324,1.8327,161800000.0
2009-04-09 19:00:00,1.83285,1.8338,1.8325,1.8336,277600000.0
2009-04-09 19:01:00,1.8336,1.8338,1.83315,1.8332,89600000.0
2009-04-09 19:02:00,1.83335,1.8346,1.83325,1.8346,266800000.0
2009-04-09 19:03:00,1.8347,1.8347,1.83405,1.83425,138400000.0
2009-04-09 19:04:00,1.8342,1.83425,1.8338,1.83425,130600000.0
2009-04-09 19:05:00,1.83415,1.8346,1.8338,1.8342,150200000.0
2009-04-09 19:06:00,1.8342,1.8345,1.83415,1.8343,62400000.0
2009-04-09 19:07:00,1.8344,1.8344,1.8334,1.8335,105200000.0
2009-04-09 19:08:00,1.8335,1.83395,1.83255,1.83315,204000000.0
2009-04-09 19:09:00,1.8333,1.8335,1.83225,1.8324,251600000.0
2009-04-09 19:10:00,1.83255,1.83305,1.83215,1.83275,310400000.0
2009-04-09 19:11:00,1.8329,1.8332,1.8325,1.83255,247600000.0
2009-04-09 19:12:00,1.8327,1.8328,1.832,1.8322,215200000.0
2009-04-09 19:13:00,1.83215,1.83245,1.83185,1.832,237000000.0
2009-04-09 19:14:00,1.832,1.8328,1.83145,1.8326,292000000.0
2009-04-09 19:15:00,1.8317,1.8323,1.83115,1.83205,223200000.0
2009-04-09 19:16:00,1.8321,1.83255,1.8318,1.8318,184400000.0
2009-04-09 19:17:00,1.8319,1.832,1.8314,1.83175,199000000.0
2009-04-09 19:18:00,1.83185,1.8322,1.83145,1.832,216400000.0
2009-04-09 19:19:00,1.832,1.83205,1.83105,1.8317,206000000.0
2009-04-09 19:20:00,1.8317,1.8318,1.8314,1.8317,205600000.0
2009-04-09 19:21:00,1.8317,1.832,1.8315,1.83195,237000000.0
2009-04-09 19:22:00,1.8319,1.83215,1.8318,1.83215,85600000.0
2009-04-09 19:23:00,1.8322,1.83305,1.83195,1.83255,77000000.0
2009-04-09 19:24:00,1.83255,1.83255,1.83215,1.83215,49400000.0
2009-04-09 19:25:00,1.83215,1.8329,1.8321,1.8328,109800000.0
2009-04-09 19:26:00,1.8328,1.83285,1.8321,1.83225,98000000.0
2009-04-09 19:27:00,1.8321,1.833,1.8321,1.83245,83800000.0
2009-04-09 19:28:00,1.83255,1.83285,1.83255,1.83255,60400000.0
2009-04-09 19:29:00,1.8325,1.8325,1.832,1.83205,57600000.0
2009-04-09 19:30:00,1.83205,1.8326,1.83205,1.8326,75000000.0
2009-04-09 19:31:00,1.8325,1.8332,1.8325,1.833,80200000.0
2009-04-09 19:32:00,1.833,1.8332,1.8327,1.833,56400000.0
2009-04-09 19:33:00,1.833,1.8332,1.8327,1.8327,73600000.0
2009-04-09 19:34:00,1.8329,1.8329,1.8322,1.8322,68600000.0
2009-04-09 19:35:00,1.8322,1.8323,1.83155,1.83185,81000000.0
2009-04-09 19:36:00,1.83185,1.8323,1.83185,1.8322,72400000.0
2009-04-09 19:37:00,1.83215,1.8323,1.83195,1.83205,99200000.0
2009-04-09 19:38:00,1.832,1.8323,1.8319,1.83215,84400000.0
2009-04-09 19:39:00,1.83215,1.8323,1.832,1.83215,103400000.0
2009-04-09 19:40:00,1.83215,1.83275,1.83205,1.83275,154600000.0
2009-04-09 19:41:00,1.8327,1.8328,1.83265,1.83275,107200000.0
2009-04-09 19:42:00,1.8329,1.8333,1.83285,1.8331,74400000.0
2009-04-09 19:43:00,1.83325,1.83325,1.83235,1.83235,106400000.0
2009-04-09 19:44:00,1.83245,1.8326,1.8318,1.8318,166000000.0
2009-04-09 19:45:00,1.8318,1.83205,1.8317,1.83195,92400000.0
2009-04-09 19:46:00,1.83205,1.83245,1.83205,1.83235,136400000.0
2009-04-09 19:47:00,1.83245,1.8325,1.83215,1.8325,80000000.0
2009-04-09 19:48:00,1.8324,1.8325,1.8317,1.83195,108400000.0
2009-04-09 19:49:00,1.83185,1.83195,1.83145,1.8319,131800000.0
2009-04-09 19:50:00,1.8319,1.8321,1.8318,1.8321,98800000.0
2009-04-09 19:51:00,1.83215,1.83275,1.83205,1.83255,119000000.0
2009-04-09 19:52:00,1.83265,1.83325,1.83255,1.83325,73600000.0
2009-04-09 19:53:00,1.8331,1.83325,1.8324,1.8329,105200000.0
2009-04-09 19:54:00,1.8329,1.8329,1.83145,1.83145,179400000.0
2009-04-09 19:55:00,1.83145,1.83175,1.83075,1.83175,138400000.0
2009-04-09 19:56:00,1.83175,1.83225,1.83165,1.83175,95200000.0
2009-04-09 19:57:00,1.83175,1.8321,1.8316,1.832,107000000.0
2009-04-09 19:58:00,1.8319,1.8321,1.8319,1.832,87200000.0
2009-04-09 19:59:00,1.83225,1.8328,1.83205,1.8328,122200000.0
2009-04-09 20:00:00,1.8329,1.83315,1.83245,1.8326,128600000.0
2009-04-09 20:01:00,1.83255,1.8326,1.83245,1.83245,59400000.0
2009-04-09 20:02:00,1.83245,1.8327,1.83235,1.83235,77800000.0
2009-04-09 20:03:00,1.83235,1.8325,1.8323,1.8323,68400000.0
2009-04-09 20:04:00,1.83225,1.8324,1.83195,1.83215,82000000.0
2009-04-09 20:05:00,1.83215,1.83235,1.83195,1.83215,115000000.0
2009-04-09 20:06:00,1.83225,1.83225,1.83205,1.83215,77400000.0
2009-04-09 20:07:00,1.83225,1.8323,1.83175,1.8319,136400000.0
2009-04-09 20:08:00,1.83185,1.83185,1.83125,1.8317,134000000.0
2009-04-09 20:09:00,1.8317,1.8329,1.83155,1.8323,169600000.0
2009-04-09 20:10:00,1.83255,1.8329,1.83235,1.8327,177600000.0
2009-04-09 20:11:00,1.83255,1.83275,1.83255,1.83275,43600000.0
2009-04-09 20:12:00,1.8328,1.83285,1.83255,1.83265,45600000.0
2009-04-09 20:13:00,1.83265,1.8327,1.8324,1.83265,87200000.0
2009-04-09 20:14:00,1.8326,1.8331,1.8324,1.8331,132800000.0
2009-04-09 20:15:00,1.83305,1.83325,1.83225,1.83245,170800000.0
2009-04-09 20:16:00,1.83245,1.8339,1.83245,1.8339,136200000.0
2009-04-09 20:17:00,1.8329,1.83365,1.83285,1.83345,98000000.0
2009-04-09 20:18:00,1.83355,1.8336,1.83335,1.8334,45000000.0
2009-04-09 20:19:00,1.8334,1.8341,1.8329,1.8337,173000000.0
2009-04-09 20:20:00,1.834,1.8342,1.83345,1.83395,130600000.0
2009-04-09 20:21:00,1.83405,1.8341,1.8337,1.8337,33600000.0
2009-04-09 20:22:00,1.8337,1.83405,1.83355,1.8339,93200000.0
2009-04-09 20:23:00,1.8339,1.834,1.83385,1.83395,17600000.0
2009-04-09 20:24:00,1.83385,1.834,1.8338,1.8338,30800000.0
2009-04-09 20:25:00,1.83385,1.83415,1.8332,1.83325,74400000.0
2009-04-09 20:26:00,1.83345,1.83345,1.83335,1.83345,8800000.0
2009-04-09 20:27:00,1.83335,1.83335,1.83275,1.83315,166000000.0
2009-04-09 20:28:00,1.83305,1.8334,1.83255,1.83255,145200000.0
2009-04-09 20:29:00,1.83265,1.8328,1.8321,1.8321,161400000.0
2009-04-09 20:30:00,1.8321,1.8325,1.83155,1.83155,162200000.0
2009-04-09 20:31:00,1.8316,1.83185,1.83145,1.8316,53200000.0
2009-04-09 20:32:00,1.83175,1.83175,1.83125,1.83145,126000000.0
2009-04-09 20:33:00,1.83155,1.83165,1.83125,1.83155,68200000.0
2009-04-09 20:34:00,1.83155,1.83185,1.8314,1.8316,71200000.0
2009-04-09 20:35:00,1.83165,1.83185,1.83145,1.83145,81600000.0
2009-04-09 20:36:00,1.83135,1.83185,1.8305,1.83125,162400000.0
2009-04-09 20:37:00,1.8313,1.8316,1.8312,1.8315,95600000.0
2009-04-09 20:38:00,1.8311,1.8316,1.83105,1.8315,94400000.0
2009-04-09 20:39:00,1.83135,1.8316,1.8308,1.83095,114600000.0
2009-04-09 20:40:00,1.8309,1.8309,1.83045,1.83055,132000000.0
2009-04-09 20:41:00,1.83055,1.8309,1.8302,1.83085,96600000.0
2009-04-09 20:42:00,1.83085,1.83085,1.8297,1.8308,212600000.0
2009-04-09 20:43:00,1.83065,1.83095,1.83015,1.83045,101600000.0
2009-04-09 20:44:00,1.8304,1.8304,1.82945,1.8301,62800000.0
2009-04-09 20:45:00,1.8302,1.8305,1.8292,1.82945,146600000.0
2009-04-09 20:46:00,1.82945,1.83045,1.82945,1.8303,137800000.0
2009-04-09 20:47:00,1.83035,1.8307,1.8302,1.8302,100400000.0
2009-04-09 20:48:00,1.83005,1.8303,1.82945,1.8303,164200000.0
2009-04-09 20:49:00,1.8303,1.8303,1.82995,1.8301,69000000.0
2009-04-09 20:50:00,1.83025,1.8306,1.83015,1.8306,165600000.0
2009-04-09 20:51:00,1.8305,1.83065,1.83,1.8305,135400000.0
2009-04-09 20:52:00,1.8302,1.8308,1.83,1.83065,144800000.0
2009-04-09 20:53:00,1.83065,1.831,1.8303,1.8308,58800000.0
2009-04-09 20:54:00,1.83085,1.83115,1.8308,1.831,81700000.0
2009-04-09 20:55:00,1.831,1.83125,1.83045,1.83075,88200000.0
2009-04-09 20:56:00,1.8308,1.83085,1.83055,1.83055,99600000.0
2009-04-09 20:57:00,1.8306,1.83075,1.83055,1.83055,76200000.0
2009-04-09 20:58:00,1.83055,1.8313,1.83045,1.8311,131800000.0
2009-04-09 20:59:00,1.8311,1.8315,1.8306,1.83135,161600000.0
2009-04-09 21:00:00,1.83135,1.8318,1.8312,1.8312,149200000.0
2009-04-09 21:01:00,1.83135,1.8317,1.83085,1.8311,143400000.0
2009-04-09 21:02:00,1.8311,1.8316,1.83095,1.8313,133000000.0
2009-04-09 21:03:00,1.83125,1.8322,1.83125,1.8322,162800000.0
2009-04-09 21:04:00,1.83235,1.83235,1.83075,1.83075,154200000.0
2009-04-09 21:05:00,1.83085,1.8311,1.83075,1.83095,100200000.0
2009-04-09 21:06:00,1.83095,1.83105,1.83095,1.83105,12000000.0
2009-04-09 21:07:00,1.83105,1.8315,1.8309,1.83105,120000000.0
2009-04-09 21:08:00,1.83105,1.8313,1.83045,1.83045,72400000.0
2009-04-09 21:09:00,1.83055,1.83075,1.82985,1.83015,112400000.0
2009-04-09 21:10:00,1.83005,1.83015,1.8297,1.8297,38600000.0
2009-04-09 21:11:00,1.82975,1.8304,1.8297,1.82985,99800000.0
2009-04-09 21:12:00,1.8299,1.83055,1.8297,1.83015,123600000.0
2009-04-09 21:13:00,1.83015,1.83015,1.8293,1.82945,119600000.0
2009-04-09 21:14:00,1.82955,1.83005,1.82945,1.82985,102000000.0
2009-04-09 21:15:00,1.82995,1.8306,1.82995,1.83025,120600000.0
2009-04-09 21:16:00,1.83015,1.8302,1.83005,1.8301,49400000.0
2009-04-09 21:17:00,1.8301,1.83015,1.8295,1.82955,95200000.0
2009-04-09 21:18:00,1.8295,1.82995,1.82945,1.82995,103000000.0
2009-04-09 21:19:00,1.82995,1.83075,1.8298,1.83,197400000.0
2009-04-09 21:20:00,1.83,1.83,1.8294,1.8296,71000000.0
2009-04-09 21:21:00,1.82965,1.82965,1.8296,1.82965,9800000.0
2009-04-09 21:22:00,1.8296,1.8296,1.82925,1.82945,34800000.0
2009-04-09 21:23:00,1.8294,1.82965,1.8291,1.8294,58800000.0
2009-04-09 21:24:00,1.8294,1.8295,1.8294,1.8295,38400000.0
2009-04-09 21:25:00,1.8297,1.8297,1.8295,1.82965,30400000.0
2009-04-09 21:26:00,1.82965,1.82965,1.8294,1.82945,38000000.0
2009-04-09 21:27:00,1.82945,1.82955,1.82925,1.8294,62400000.0
2009-04-09 21:28:00,1.82945,1.82945,1.82935,1.8294,30800000.0
2009-04-09 21:29:00,1.8294,1.8296,1.8294,1.8296,6600000.0
2009-04-09 21:30:00,1.82945,1.8296,1.82945,1.8296,6600000.0
2009-04-09 21:31:00,1.8296,1.82985,1.8296,1.8296,63400000.0
2009-04-09 21:32:00,1.82955,1.8296,1.82945,1.8296,13200000.0
2009-04-09 21:33:00,1.8296,1.82985,1.8296,1.82985,25400000.0
2009-04-09 21:34:00,1.8298,1.8298,1.82955,1.8297,60800000.0
2009-04-09 21:35:00,1.82975,1.8305,1.82975,1.83035,46800000.0
2009-04-09 21:36:00,1.83035,1.83035,1.8302,1.8302,8000000.0
2009-04-09 21:37:00,1.8302,1.8306,1.8302,1.83055,64200000.0
2009-04-09 21:38:00,1.8305,1.83075,1.8305,1.83065,99400000.0
2009-04-09 21:39:00,1.83065,1.8309,1.8306,1.8309,87600000.0
2009-04-09 21:40:00,1.8309,1.831,1.83035,1.83065,107800000.0
2009-04-09 21:41:00,1.83075,1.83075,1.8302,1.83045,143800000.0
2009-04-09 21:42:00,1.83035,1.8315,1.8302,1.831,148000000.0
2009-04-09 21:43:00,1.831,1.8313,1.83075,1.8312,95000000.0
2009-04-09 21:44:00,1.83125,1.8314,1.8307,1.83075,84400000.0
2009-04-09 21:45:00,1.83075,1.831,1.8307,1.83095,79600000.0
2009-04-09 21:46:00,1.83095,1.831,1.82995,1.83005,62400000.0
2009-04-09 21:47:00,1.82995,1.83025,1.82965,1.82995,42600000.0
2009-04-09 21:48:00,1.8298,1.8308,1.8298,1.8308,57000000.0
2009-04-09 21:49:00,1.8308,1.8319,1.83045,1.8306,116400000.0
2009-04-09 21:50:00,1.83135,1.8316,1.8307,1.83095,150000000.0
2009-04-09 21:51:00,1.8311,1.8312,1.83105,1.83105,64400000.0
2009-04-09 21:52:00,1.83105,1.83105,1.8307,1.8308,49200000.0
2009-04-09 21:53:00,1.83085,1.8311,1.83045,1.8311,145200000.0
2009-04-09 21:54:00,1.8306,1.8311,1.8301,1.831,100800000.0
2009-04-09 21:55:00,1.8311,1.83145,1.8311,1.83145,106200000.0
2009-04-09 21:56:00,1.8313,1.8316,1.83065,1.8313,97600000.0
2009-04-09 21:57:00,1.83125,1.8313,1.83085,1.831,65000000.0
2009-04-09 21:58:00,1.83075,1.83085,1.83075,1.83085,22600000.0
2009-04-09 21:59:00,1.83085,1.831,1.8304,1.8304,82400000.0
2009-04-09 22:00:00,1.8304,1.83065,1.8298,1.82995,118600000.0
2009-04-09 22:01:00,1.8303,1.8304,1.8303,1.8303,23200000.0
2009-04-09 22:02:00,1.8303,1.8303,1.82995,1.83005,51000000.0
2009-04-09 22:03:00,1.82995,1.8301,1.8299,1.83,30200000.0
2009-04-09 22:04:00,1.8302,1.8302,1.82955,1.82955,41600000.0
2009-04-09 22:05:00,1.8299,1.8299,1.8299,1.8299,2200000.0
2009-04-09 22:06:00,1.82995,1.83005,1.8298,1.8299,31600000.0
2009-04-09 22:07:00,1.82985,1.8302,1.82975,1.82995,44000000.0
2009-04-09 22:08:00,1.82995,1.8301,1.82995,1.83005,12800000.0
2009-04-09 22:09:00,1.8298,1.82995,1.82975,1.82995,21800000.0
2009-04-09 22:10:00,1.8298,1.83005,1.8297,1.83005,36600000.0
2009-04-09 22:11:00,1.83005,1.83005,1.82915,1.8294,57800000.0
2009-04-09 22:12:00,1.8294,1.8294,1.8289,1.8289,101800000.0
2009-04-09 22:13:00,1.8289,1.82925,1.8289,1.8291,44600000.0
2009-04-09 22:14:00,1.8291,1.82915,1.82905,1.82915,27600000.0
2009-04-09 22:15:00,1.82915,1.8298,1.82865,1.82905,98800000.0
2009-04-09 22:16:00,1.829,1.8294,1.8283,1.8291,78400000.0
2009-04-09 22:17:00,1.8293,1.8293,1.82865,1.82865,76000000.0
2009-04-09 22:18:00,1.8288,1.8288,1.82865,1.82865,50400000.0
2009-04-09 22:19:00,1.82865,1.8288,1.82865,1.8288,52800000.0
2009-04-09 22:20:00,1.8288,1.82885,1.8288,1.82885,14400000.0
2009-04-09 22:21:00,1.82895,1.829,1.82895,1.829,9600000.0
2009-04-09 22:22:00,1.829,1.829,1.8288,1.82895,30200000.0
2009-04-09 22:23:00,1.829,1.829,1.82875,1.82875,46800000.0
2009-04-09 22:24:00,1.82875,1.82875,1.82875,1.82875,2400000.0
2009-04-09 22:25:00,1.82875,1.8289,1.82875,1.8289,12000000.0
2009-04-09 22:26:00,1.829,1.829,1.82885,1.829,20400000.0
2009-04-09 22:27:00,1.8287,1.8289,1.8286,1.82865,51800000.0
2009-04-09 22:28:00,1.8288,1.8288,1.8288,1.8288,2000000.0
2009-04-09 22:29:00,1.8288,1.8288,1.82865,1.82875,15600000.0
2009-04-09 22:30:00,1.8289,1.8289,1.8289,1.8289,4800000.0
2009-04-09 22:31:00,1.829,1.8291,1.82855,1.82855,29800000.0
2009-04-09 22:32:00,1.8287,1.82875,1.8287,1.8287,15200000.0
2009-04-09 22:33:00,1.82875,1.82875,1.8286,1.8286,16400000.0
2009-04-09 22:34:00,1.82865,1.82865,1.82855,1.82855,21600000.0
2009-04-09 22:35:00,1.82855,1.82855,1.8285,1.82855,16800000.0
2009-04-09 22:36:00,1.82855,1.82925,1.82845,1.82925,48200000.0
2009-04-09 22:37:00,1.82925,1.82925,1.8284,1.8285,44000000.0
2009-04-09 22:38:00,1.8284,1.8285,1.8284,1.8285,19200000.0
2009-04-09 22:39:00,1.8285,1.82895,1.8284,1.8285,41000000.0
2009-04-09 22:40:00,1.82855,1.82855,1.8283,1.8284,22600000.0
2009-04-09 22:41:00,1.8286,1.82935,1.8286,1.8287,20200000.0
2009-04-09 22:42:00,1.82885,1.82905,1.82885,1.82905,13600000.0
2009-04-09 22:43:00,1.8286,1.82885,1.8286,1.82875,18400000.0
2009-04-09 22:44:00,1.8285,1.8285,1.8285,1.8285,8000000.0
2009-04-09 22:45:00,1.82845,1.82885,1.82835,1.8288,43200000.0
2009-04-09 22:46:00,1.82875,1.82905,1.82865,1.82905,23800000.0
2009-04-09 22:47:00,1.82905,1.8292,1.82905,1.82905,24600000.0
2009-04-09 22:48:00,1.82915,1.8292,1.82915,1.8292,4800000.0
2009-04-09 22:49:00,1.82905,1.8293,1.82905,1.8292,10600000.0
2009-04-09 22:50:00,1.8292,1.8293,1.8292,1.8293,5800000.0
2009-04-09 22:51:00,1.8292,1.8293,1.82905,1.82905,14400000.0
2009-04-09 22:52:00,1.8291,1.82935,1.8291,1.8292,20200000.0
2009-04-09 22:53:00,1.82915,1.82925,1.8291,1.8291,19400000.0
2009-04-09 22:54:00,1.82915,1.8294,1.82915,1.8294,32000000.0
2009-04-09 22:55:00,1.8294,1.8298,1.82935,1.8298,33600000.0
2009-04-09 22:56:00,1.8298,1.83005,1.82935,1.8299,23400000.0
2009-04-09 22:57:00,1.83005,1.83015,1.83005,1.83015,7200000.0
2009-04-09 22:58:00,1.83015,1.83035,1.83005,1.8303,12000000.0
2009-04-09 22:59:00,1.83035,1.83035,1.83015,1.8303,16800000.0
2009-04-09 23:00:00,1.8301,1.8301,1.8301,1.8301,1200000.0
2009-04-09 23:01:00,1.83035,1.83035,1.82915,1.83,28800000.0
2009-04-09 23:02:00,1.8301,1.83015,1.83005,1.83015,7200000.0
2009-04-09 23:03:00,1.83005,1.83005,1.8287,1.82915,49200000.0
2009-04-09 23:04:00,1.82915,1.8296,1.82895,1.8291,83200000.0
2009-04-09 23:05:00,1.8291,1.8295,1.8287,1.82905,57200000.0
2009-04-09 23:06:00,1.82905,1.82905,1.8284,1.82845,53400000.0
2009-04-09 23:07:00,1.82845,1.82845,1.8283,1.82835,41000000.0
2009-04-09 23:08:00,1.82845,1.8286,1.82815,1.82835,43400000.0
2009-04-09 23:09:00,1.8285,1.8285,1.82755,1.8277,34200000.0
2009-04-09 23:10:00,1.82785,1.82815,1.82785,1.82795,20400000.0
2009-04-09 23:11:00,1.82795,1.82795,1.8275,1.8277,25600000.0
2009-04-09 23:12:00,1.82775,1.82795,1.8275,1.8277,57600000.0
2009-04-09 23:13:00,1.8279,1.8291,1.8279,1.8291,40600000.0
2009-04-09 23:14:00,1.829,1.829,1.8279,1.828,25600000.0
2009-04-09 23:15:00,1.828,1.8282,1.82775,1.82785,23600000.0
2009-04-09 23:16:00,1.82785,1.82805,1.82785,1.82805,8200000.0
2009-04-09 23:17:00,1.8283,1.8283,1.8283,1.8283,2400000.0
2009-04-09 23:18:00,1.8284,1.8284,1.8284,1.8284,2400000.0
2009-04-09 23:19:00,1.8289,1.8289,1.8276,1.8276,75200000.0
2009-04-09 23:20:00,1.8276,1.8283,1.8276,1.8283,40000000.0
2009-04-09 23:21:00,1.8283,1.8283,1.82785,1.82785,65200000.0
2009-04-09 23:22:00,1.8279,1.82795,1.8279,1.82795,9600000.0
2009-04-09 23:23:00,1.82795,1.82805,1.82775,1.82805,24400000.0
2009-04-09 23:24:00,1.828,1.82805,1.8273,1.8273,24600000.0
2009-04-09 23:25:00,1.82755,1.82805,1.82755,1.82795,38800000.0
2009-04-09 23:26:00,1.82795,1.82795,1.82705,1.82705,17000000.0
2009-04-09 23:27:00,1.8267,1.82785,1.8265,1.82785,74000000.0
2009-04-09 23:28:00,1.8284,1.8285,1.8277,1.82805,53200000.0
2009-04-09 23:29:00,1.8282,1.8283,1.82815,1.82815,19200000.0
2009-04-09 23:30:00,1.82815,1.82875,1.828,1.82845,36800000.0
2009-04-09 23:31:00,1.8284,1.82865,1.82835,1.82855,10800000.0
2009-04-09 23:32:00,1.82855,1.8287,1.82855,1.82865,8400000.0
2009-04-09 23:33:00,1.82855,1.82865,1.82855,1.8286,6200000.0
2009-04-09 23:34:00,1.82865,1.82865,1.82865,1.82865,1200000.0
2009-04-09 23:35:00,1.8287,1.8288,1.82855,1.82855,10800000.0
2009-04-09 23:36:00,1.8284,1.82855,1.8284,1.82845,8600000.0
2009-04-09 23:37:00,1.82835,1.82845,1.82835,1.82845,2600000.0
2009-04-09 23:38:00,1.82845,1.82855,1.82845,1.82845,6000000.0
2009-04-09 23:39:00,1.8283,1.82845,1.8283,1.82845,6200000.0
2009-04-09 23:40:00,1.8284,1.8285,1.8283,1.8283,12000000.0
2009-04-09 23:41:00,1.82815,1.8283,1.82815,1.8282,5000000.0
2009-04-09 23:42:00,1.8282,1.8283,1.8282,1.82825,3600000.0
2009-04-09 23:43:00,1.82815,1.82825,1.82815,1.82825,3800000.0
2009-04-09 23:44:00,1.82812,1.82825,1.82809,1.82825,14200000.0
2009-04-09 23:45:00,1.82825,1.82845,1.82825,1.82835,14200000.0
2009-04-09 23:46:00,1.82835,1.82865,1.82825,1.82855,37000000.0
2009-04-09 23:47:00,1.82855,1.82855,1.8279,1.8281,8800000.0
2009-04-09 23:48:00,1.82805,1.82805,1.82805,1.82805,5800000.0
2009-04-09 23:49:00,1.82865,1.82875,1.82865,1.82875,11200000.0
2009-04-09 23:50:00,1.82805,1.8285,1.82805,1.8285,11200000.0
2009-04-09 23:51:00,1.82795,1.82845,1.82795,1.82845,8800000.0
2009-04-09 23:52:00,1.8286,1.82935,1.8285,1.82925,26600000.0
2009-04-09 23:53:00,1.82925,1.82925,1.82905,1.82905,4800000.0
2009-04-09 23:54:00,1.82935,1.8296,1.82935,1.8296,21600000.0
2009-04-09 23:55:00,1.8295,1.8296,1.8295,1.8296,5200000.0
2009-04-09 23:56:00,1.82963,1.82967,1.82963,1.82967,2400000.0
2009-04-09 23:57:00,1.82965,1.82965,1.82965,1.82965,2400000.0
2009-04-09 23:58:00,1.82925,1.82955,1.82865,1.82875,48000000.0
2009-04-09 23:59:00,1.8287,1.8295,1.8287,1.8295,79200000.0
2009-04-10 00:00:00,1.8295,1.82965,1.8293,1.82945,44800000.0
2009-04-10 00:01:00,1.8295,1.83015,1.8295,1.83015,25600000.0
2009-04-10 00:02:00,1.83015,1.8305,1.83015,1.8304,33000000.0
2009-04-10 00:03:00,1.8304,1.83045,1.82985,1.83045,16400000.0
2009-04-10 00:04:00,1.83045,1.8307,1.83045,1.8307,7600000.0
2009-04-10 00:05:00,1.83075,1.83075,1.8307,1.83075,8800000.0
2009-04-10 00:06:00,1.83075,1.8308,1.83055,1.83055,43000000.0
2009-04-10 00:07:00,1.8303,1.83045,1.82945,1.82945,15400000.0
2009-04-10 00:08:00,1.82975,1.83025,1.82975,1.82975,33400000.0
2009-04-10 00:09:00,1.82985,1.8301,1.82935,1.8301,28600000.0
2009-04-10 00:10:00,1.82995,1.82995,1.82975,1.8298,11000000.0
2009-04-10 00:11:00,1.82995,1.82995,1.82965,1.82985,19200000.0
2009-04-10 00:12:00,1.82995,1.82995,1.8296,1.82975,11000000.0
2009-04-10 00:13:00,1.82975,1.83,1.82965,1.82965,15600000.0
2009-04-10 00:14:00,1.82975,1.82975,1.8297,1.8297,12000000.0
2009-04-10 00:15:00,1.8296,1.83,1.8296,1.82985,24400000.0
2009-04-10 00:16:00,1.82985,1.82985,1.82945,1.82955,13000000.0
2009-04-10 00:17:00,1.82945,1.82945,1.82845,1.82885,11600000.0
2009-04-10 00:18:00,1.82905,1.82905,1.82895,1.82895,4400000.0
2009-04-10 00:19:00,1.8291,1.8292,1.829,1.8291,31600000.0
2009-04-10 00:20:00,1.829,1.829,1.828,1.8286,10600000.0
2009-04-10 00:21:00,1.82875,1.8289,1.82875,1.82875,15400000.0
2009-04-10 00:22:00,1.8288,1.82895,1.82875,1.8289,65400000.0
2009-04-10 00:23:00,1.829,1.82915,1.829,1.8291,8800000.0
2009-04-10 00:24:00,1.82915,1.82915,1.82875,1.82875,7600000.0
2009-04-10 00:25:00,1.82885,1.82885,1.82875,1.82875,4400000.0
2009-04-10 00:26:00,1.8288,1.8292,1.8288,1.8292,10200000.0
2009-04-10 00:27:00,1.82925,1.8295,1.82925,1.8294,20600000.0
2009-04-10 00:28:00,1.82955,1.82957,1.82955,1.82957,12000000.0
2009-04-10 00:30:00,1.82935,1.8295,1.82935,1.8295,12000000.0
2009-04-10 00:31:00,1.82955,1.82955,1.82955,1.82955,2200000.0
2009-04-10 00:32:00,1.8294,1.82945,1.8294,1.82945,11000000.0
2009-04-10 00:33:00,1.82966,1.82968,1.82958,1.82966,23000000.0
2009-04-10 00:34:00,1.8294,1.82975,1.8292,1.8292,23000000.0
2009-04-10 00:35:00,1.82935,1.8294,1.82935,1.8294,3400000.0
2009-04-10 00:36:00,1.8294,1.8294,1.8293,1.8293,4800000.0
2009-04-10 00:37:00,1.82915,1.8293,1.82915,1.8293,12800000.0
2009-04-10 00:38:00,1.82925,1.8293,1.829,1.82915,18000000.0
2009-04-10 00:39:00,1.82905,1.82905,1.8285,1.82865,26000000.0
2009-04-10 00:40:00,1.82865,1.82865,1.82865,1.82865,8800000.0
2009-04-10 00:41:00,1.82903,1.82906,1.82893,1.82906,13000000.0
2009-04-10 00:42:00,1.82915,1.8294,1.82915,1.82935,13000000.0
2009-04-10 00:43:00,1.82915,1.82915,1.8277,1.82855,49800000.0
2009-04-10 00:44:00,1.82865,1.82865,1.82785,1.82795,39200000.0
2009-04-10 00:45:00,1.82815,1.8284,1.82815,1.8284,6600000.0
2009-04-10 00:46:00,1.8282,1.82915,1.828,1.82915,30400000.0
2009-04-10 00:47:00,1.8291,1.8293,1.82905,1.8293,19400000.0
2009-04-10 00:48:00,1.82925,1.82925,1.82925,1.82925,4400000.0
2009-04-10 00:49:00,1.82925,1.82925,1.82925,1.82925,2200000.0
2009-04-10 00:50:00,1.82925,1.82925,1.82925,1.82925,4400000.0
2009-04-10 00:51:00,1.8294,1.8294,1.8294,1.8294,2200000.0
2009-04-10 00:52:00,1.82945,1.8297,1.82945,1.8297,7800000.0
2009-04-10 00:53:00,1.8296,1.8299,1.82945,1.8298,29200000.0
2009-04-10 00:54:00,1.82985,1.83075,1.82985,1.83035,20800000.0
2009-04-10 00:55:00,1.8304,1.8305,1.8296,1.82975,23000000.0
2009-04-10 00:56:00,1.8297,1.8298,1.82965,1.8298,8800000.0
2009-04-10 00:58:00,1.82985,1.82985,1.82965,1.82965,12000000.0
2009-04-10 00:59:00,1.8296,1.82965,1.8295,1.82965,8800000.0
2009-04-10 01:00:00,1.82965,1.8298,1.82965,1.82965,12600000.0
2009-04-10 01:01:00,1.8296,1.8299,1.8296,1.8299,5000000.0
2009-04-10 01:02:00,1.8298,1.83015,1.8296,1.82985,43000000.0
2009-04-10 01:03:00,1.82975,1.82975,1.8297,1.82975,9000000.0
2009-04-10 01:04:00,1.82965,1.8311,1.82945,1.82985,108600000.0
2009-04-10 01:05:00,1.82985,1.82985,1.8289,1.82935,57000000.0
2009-04-10 01:06:00,1.82925,1.8293,1.8277,1.82835,85000000.0
2009-04-10 01:07:00,1.8282,1.8282,1.82815,1.8282,18000000.0
2009-04-10 01:08:00,1.8282,1.82845,1.8278,1.828,36400000.0
2009-04-10 01:09:00,1.8279,1.82825,1.8273,1.82745,47200000.0
2009-04-10 01:10:00,1.8276,1.8278,1.82745,1.82745,36000000.0
2009-04-10 01:11:00,1.82745,1.8279,1.82745,1.8279,16800000.0
2009-04-10 01:12:00,1.82795,1.828,1.8279,1.8279,9800000.0
2009-04-10 01:13:00,1.82795,1.82795,1.82645,1.82665,32200000.0
2009-04-10 01:14:00,1.8269,1.82715,1.82655,1.82685,44000000.0
2009-04-10 01:15:00,1.8269,1.82695,1.8265,1.8266,27200000.0
2009-04-10 01:16:00,1.8266,1.8266,1.8247,1.8247,46000000.0
2009-04-10 01:17:00,1.82505,1.8257,1.82465,1.8248,124000000.0
2009-04-10 01:18:00,1.8249,1.826,1.82475,1.82585,50600000.0
2009-04-10 01:19:00,1.8258,1.8258,1.82465,1.8255,49200000.0
2009-04-10 01:20:00,1.82545,1.8255,1.82505,1.8251,48600000.0
2009-04-10 01:21:00,1.8252,1.82555,1.82415,1.82505,135400000.0
2009-04-10 01:22:00,1.8251,1.82525,1.82375,1.8243,95000000.0
2009-04-10 01:23:00,1.82465,1.8256,1.8243,1.8253,119800000.0
2009-04-10 01:24:00,1.8254,1.82555,1.82485,1.82495,113400000.0
2009-04-10 01:25:00,1.825,1.8252,1.82205,1.82235,163000000.0
2009-04-10 01:26:00,1.82125,1.82355,1.8204,1.8226,166400000.0
2009-04-10 01:27:00,1.8228,1.82305,1.82145,1.8226,202200000.0
2009-04-10 01:28:00,1.8229,1.82485,1.8225,1.8248,140800000.0
2009-04-10 01:29:00,1.8248,1.82495,1.8224,1.8241,138000000.0
2009-04-10 01:30:00,1.82395,1.8247,1.82295,1.82295,129000000.0
2009-04-10 01:31:00,1.8234,1.82415,1.8227,1.8232,181000000.0
2009-04-10 01:32:00,1.8234,1.8243,1.82295,1.82385,102800000.0
2009-04-10 01:33:00,1.82375,1.8239,1.82335,1.82385,93400000.0
2009-04-10 01:34:00,1.82385,1.8247,1.8237,1.82425,152800000.0
2009-04-10 01:35:00,1.82425,1.82515,1.8241,1.8245,104200000.0
2009-04-10 01:36:00,1.8244,1.8258,1.8244,1.8252,107400000.0
2009-04-10 01:37:00,1.8253,1.8254,1.824,1.82405,111400000.0
2009-04-10 01:38:00,1.8242,1.8247,1.82335,1.8246,94800000.0
2009-04-10 01:39:00,1.8247,1.8254,1.824,1.82495,102800000.0
2009-04-10 01:40:00,1.82495,1.8254,1.82475,1.82515,33600000.0
2009-04-10 01:41:00,1.8252,1.8252,1.82495,1.82515,24800000.0
2009-04-10 01:42:00,1.82515,1.82515,1.8244,1.8247,62600000.0
2009-04-10 01:43:00,1.8247,1.82555,1.8237,1.8245,131000000.0
2009-04-10 01:44:00,1.8247,1.8253,1.82455,1.8248,97800000.0
2009-04-10 01:45:00,1.825,1.82515,1.82425,1.8249,71800000.0
2009-04-10 01:46:00,1.82505,1.8256,1.82485,1.82485,36400000.0
2009-04-10 01:47:00,1.8252,1.8252,1.82415,1.82445,36000000.0
2009-04-10 01:48:00,1.82455,1.82495,1.82435,1.8247,91200000.0
2009-04-10 01:49:00,1.82485,1.8249,1.82485,1.8249,6000000.0
2009-04-10 01:50:00,1.8249,1.8249,1.8245,1.8247,26400000.0
2009-04-10 01:51:00,1.8246,1.82535,1.8244,1.82465,59600000.0
2009-04-10 01:52:00,1.8246,1.82485,1.8246,1.82485,21000000.0
2009-04-10 01:53:00,1.82485,1.82485,1.82435,1.82445,22400000.0
2009-04-10 01:54:00,1.8246,1.8254,1.8246,1.82485,49800000.0
2009-04-10 01:55:00,1.82495,1.82505,1.82495,1.82505,6200000.0
2009-04-10 01:56:00,1.82495,1.82505,1.82465,1.82505,59600000.0
2009-04-10 01:57:00,1.82495,1.82585,1.82495,1.8254,64000000.0
2009-04-10 01:58:00,1.8255,1.82585,1.8254,1.82585,57400000.0
2009-04-10 01:59:00,1.82585,1.82585,1.8252,1.82525,88800000.0
2009-04-10 02:00:00,1.82545,1.82545,1.8247,1.82515,44600000.0
2009-04-10 02:01:00,1.8251,1.82525,1.8251,1.82525,8400000.0
2009-04-10 02:02:00,1.82515,1.82535,1.8251,1.8251,32600000.0
2009-04-10 02:03:00,1.8252,1.82545,1.8251,1.82545,19800000.0
2009-04-10 02:04:00,1.82545,1.82645,1.8254,1.8264,92400000.0
2009-04-10 02:05:00,1.8263,1.8264,1.8258,1.8258,76800000.0
2009-04-10 02:06:00,1.826,1.8263,1.82525,1.8254,55200000.0
2009-04-10 02:07:00,1.8254,1.8254,1.8252,1.8253,31400000.0
2009-04-10 02:08:00,1.8253,1.8254,1.8252,1.8254,23600000.0
2009-04-10 02:09:00,1.8254,1.8254,1.8241,1.8241,20400000.0
2009-04-10 02:10:00,1.8241,1.825,1.8241,1.8243,101800000.0
2009-04-10 02:11:00,1.8244,1.8258,1.82415,1.8258,116400000.0
2009-04-10 02:12:00,1.82595,1.826,1.8252,1.82595,19800000.0
2009-04-10 02:13:00,1.82585,1.82595,1.8245,1.8251,27800000.0
2009-04-10 02:14:00,1.8253,1.8253,1.8247,1.8251,18400000.0
2009-04-10 02:15:00,1.82495,1.8253,1.82345,1.8246,135600000.0
2009-04-10 02:16:00,1.8245,1.82505,1.8245,1.82495,32600000.0
2009-04-10 02:17:00,1.8242,1.82465,1.8242,1.82435,24800000.0
2009-04-10 02:18:00,1.8242,1.82445,1.8226,1.82395,132400000.0
2009-04-10 02:19:00,1.82385,1.8241,1.82325,1.8234,70000000.0
2009-04-10 02:20:00,1.82305,1.8234,1.8225,1.8226,88000000.0
2009-04-10 02:21:00,1.82275,1.8232,1.8226,1.8231,79800000.0
2009-04-10 02:22:00,1.823,1.8241,1.823,1.82385,97000000.0
2009-04-10 02:23:00,1.824,1.8248,1.82385,1.82425,115800000.0
2009-04-10 02:24:00,1.82425,1.82495,1.82425,1.82475,83400000.0
2009-04-10 02:25:00,1.8249,1.82495,1.8248,1.82485,27000000.0
2009-04-10 02:26:00,1.8248,1.825,1.82475,1.8248,20600000.0
2009-04-10 02:27:00,1.8248,1.8248,1.8243,1.8245,28600000.0
2009-04-10 02:28:00,1.8245,1.82465,1.8245,1.82465,5200000.0
2009-04-10 02:29:00,1.82475,1.82505,1.8245,1.82495,30800000.0
2009-04-10 02:30:00,1.82505,1.82505,1.82483,1.82487,6000000.0
2009-04-10 02:31:00,1.8247,1.82485,1.8247,1.82485,6000000.0
2009-04-10 02:32:00,1.82475,1.82495,1.82475,1.82485,23400000.0
2009-04-10 02:33:00,1.82485,1.8251,1.8241,1.82445,75600000.0
2009-04-10 02:34:00,1.82445,1.8247,1.82435,1.8247,80400000.0
2009-04-10 02:35:00,1.8246,1.82465,1.82435,1.82435,55800000.0
2009-04-10 02:36:00,1.8244,1.8245,1.8243,1.8243,44400000.0
2009-04-10 02:37:00,1.8243,1.8245,1.82375,1.824,96800000.0
2009-04-10 02:38:00,1.82395,1.8245,1.8238,1.8239,74400000.0
2009-04-10 02:39:00,1.8238,1.82405,1.82365,1.8238,75000000.0
2009-04-10 02:40:00,1.8238,1.82395,1.82365,1.82385,50200000.0
2009-04-10 02:41:00,1.82385,1.82395,1.82345,1.8235,36000000.0
2009-04-10 02:42:00,1.8235,1.8237,1.8233,1.82335,44400000.0
2009-04-10 02:43:00,1.8233,1.8234,1.82265,1.82325,91200000.0
2009-04-10 02:44:00,1.8234,1.8241,1.82325,1.8239,150800000.0
2009-04-10 02:45:00,1.8239,1.82435,1.82375,1.8241,60800000.0
2009-04-10 02:46:00,1.82435,1.8244,1.8242,1.82435,25200000.0
2009-04-10 02:47:00,1.82435,1.8248,1.82415,1.82475,53200000.0
2009-04-10 02:48:00,1.82475,1.82475,1.8244,1.82475,32400000.0
2009-04-10 02:49:00,1.82475,1.8248,1.82455,1.82455,18200000.0
2009-04-10 02:50:00,1.8248,1.8248,1.8245,1.8245,12000000.0
2009-04-10 02:51:00,1.82425,1.8244,1.82425,1.8244,4000000.0
2009-04-10 02:52:00,1.82425,1.82445,1.82385,1.82395,41200000.0
2009-04-10 02:53:00,1.8239,1.8241,1.8238,1.8241,30600000.0
2009-04-10 02:54:00,1.8241,1.82445,1.8238,1.8241,84000000.0
2009-04-10 02:55:00,1.8241,1.8241,1.8222,1.82325,118600000.0
2009-04-10 02:56:00,1.8234,1.8238,1.82325,1.82335,44200000.0
2009-04-10 02:57:00,1.8233,1.82385,1.8231,1.8234,70000000.0
2009-04-10 02:58:00,1.82355,1.8242,1.8234,1.8242,57600000.0
2009-04-10 02:59:00,1.8242,1.8242,1.82385,1.8241,31800000.0
2009-04-10 03:00:00,1.8241,1.8242,1.82375,1.8239,76800000.0
2009-04-10 03:01:00,1.8238,1.8239,1.8234,1.8237,94600000.0
2009-04-10 03:02:00,1.8237,1.8237,1.8237,1.8237,2000000.0
2009-04-10 03:03:00,1.8237,1.82405,1.8236,1.82405,31600000.0
2009-04-10 03:04:00,1.824,1.8243,1.8239,1.8243,31400000.0
2009-04-10 03:05:00,1.82415,1.82445,1.82405,1.8244,69400000.0
2009-04-10 03:06:00,1.8244,1.8244,1.8243,1.8243,12800000.0
2009-04-10 03:07:00,1.8243,1.82485,1.8243,1.82485,61200000.0
2009-04-10 03:08:00,1.8248,1.8248,1.8242,1.8242,45800000.0
2009-04-10 03:09:00,1.82425,1.8243,1.8225,1.8227,89200000.0
2009-04-10 03:10:00,1.8227,1.8245,1.8222,1.8234,192800000.0
2009-04-10 03:11:00,1.82345,1.82435,1.82345,1.82385,77600000.0
2009-04-10 03:12:00,1.82385,1.8242,1.82315,1.82395,139800000.0
2009-04-10 03:13:00,1.8239,1.8247,1.82335,1.82385,65200000.0
2009-04-10 03:14:00,1.8237,1.82395,1.82365,1.8237,71600000.0
2009-04-10 03:15:00,1.8237,1.82415,1.8236,1.82415,85200000.0
2009-04-10 03:16:00,1.82415,1.8244,1.8237,1.8237,70600000.0
2009-04-10 03:17:00,1.82395,1.8244,1.82395,1.8243,19600000.0
2009-04-10 03:18:00,1.8244,1.8246,1.82435,1.8245,19200000.0
2009-04-10 03:19:00,1.8245,1.8246,1.82445,1.8246,6000000.0
2009-04-10 03:20:00,1.82445,1.8247,1.82445,1.82465,17000000.0
2009-04-10 03:21:00,1.8243,1.8249,1.8243,1.8249,46200000.0
2009-04-10 03:22:00,1.82485,1.82515,1.8245,1.8247,79800000.0
2009-04-10 03:23:00,1.8248,1.8249,1.8245,1.8245,59000000.0
2009-04-10 03:24:00,1.8245,1.82455,1.8245,1.82455,57200000.0
2009-04-10 03:25:00,1.8246,1.82505,1.82455,1.8249,60200000.0
2009-04-10 03:26:00,1.8249,1.82515,1.8245,1.8249,73000000.0
2009-04-10 03:27:00,1.825,1.8258,1.825,1.8256,122200000.0
2009-04-10 03:28:00,1.82565,1.8258,1.8255,1.8258,30800000.0
2009-04-10 03:29:00,1.8258,1.8258,1.82535,1.82545,55400000.0
2009-04-10 03:30:00,1.82545,1.8255,1.82515,1.8252,107000000.0
2009-04-10 03:31:00,1.8252,1.8256,1.8251,1.82545,111600000.0
2009-04-10 03:32:00,1.82535,1.826,1.8253,1.8257,66200000.0
2009-04-10 03:33:00,1.8259,1.8262,1.8253,1.8262,49600000.0
2009-04-10 03:34:00,1.8262,1.82655,1.82605,1.82605,104600000.0
2009-04-10 03:35:00,1.82605,1.82635,1.826,1.826,56000000.0
2009-04-10 03:36:00,1.826,1.8263,1.8258,1.8263,71800000.0
2009-04-10 03:37:00,1.826,1.8261,1.82595,1.8261,36400000.0
2009-04-10 03:38:00,1.8261,1.8263,1.8257,1.8261,75600000.0
2009-04-10 03:39:00,1.8261,1.82685,1.8259,1.8264,80200000.0
2009-04-10 03:40:00,1.82605,1.8264,1.82575,1.8259,47400000.0
2009-04-10 03:41:00,1.8258,1.8258,1.82575,1.82575,10400000.0
2009-04-10 03:42:00,1.82565,1.82605,1.8252,1.8254,72000000.0
2009-04-10 03:43:00,1.8253,1.8256,1.8253,1.8256,59000000.0
2009-04-10 03:44:00,1.8256,1.8257,1.82555,1.82565,37200000.0
2009-04-10 03:45:00,1.8257,1.8261,1.82545,1.82605,99400000.0
2009-04-10 03:46:00,1.8261,1.8266,1.8261,1.82645,118800000.0
2009-04-10 03:47:00,1.82645,1.8265,1.8262,1.82645,42800000.0
2009-04-10 03:48:00,1.8266,1.8267,1.82625,1.8265,42000000.0
2009-04-10 03:49:00,1.82665,1.82665,1.82625,1.82645,20200000.0
2009-04-10 03:50:00,1.82665,1.8267,1.8259,1.8262,60600000.0
2009-04-10 03:51:00,1.8262,1.8262,1.82585,1.826,43400000.0
2009-04-10 03:52:00,1.8262,1.82625,1.8255,1.826,82200000.0
2009-04-10 03:53:00,1.82545,1.82595,1.82535,1.8259,119000000.0
2009-04-10 03:54:00,1.8259,1.8261,1.8259,1.8261,48200000.0
2009-04-10 03:55:00,1.826,1.8261,1.82575,1.8261,38200000.0
2009-04-10 03:56:00,1.82625,1.82635,1.82615,1.82615,12000000.0
2009-04-10 03:57:00,1.82635,1.8269,1.82635,1.8269,57000000.0
2009-04-10 03:58:00,1.82685,1.82685,1.8267,1.8267,13200000.0
2009-04-10 03:59:00,1.8267,1.82745,1.8267,1.82745,40000000.0
2009-04-10 04:00:00,1.8274,1.828,1.82705,1.82765,126400000.0
2009-04-10 04:01:00,1.82775,1.82815,1.8271,1.82765,107200000.0
2009-04-10 04:02:00,1.82765,1.8277,1.82675,1.82765,66400000.0
2009-04-10 04:03:00,1.8277,1.8279,1.82755,1.8276,46800000.0
2009-04-10 04:04:00,1.8273,1.82745,1.82705,1.82705,28000000.0
2009-04-10 04:05:00,1.82705,1.82745,1.8269,1.82745,65400000.0
2009-04-10 04:06:00,1.82745,1.82745,1.82725,1.8273,157600000.0
2009-04-10 04:07:00,1.8275,1.8282,1.8275,1.8279,157600000.0
2009-04-10 04:08:00,1.82805,1.8287,1.82755,1.8279,138200000.0
2009-04-10 04:09:00,1.828,1.82845,1.8272,1.82765,111000000.0
2009-04-10 04:10:00,1.82775,1.82835,1.8275,1.8282,88400000.0
2009-04-10 04:11:00,1.82845,1.8294,1.82745,1.8278,193000000.0
2009-04-10 04:12:00,1.8278,1.82915,1.82765,1.8285,203200000.0
2009-04-10 04:13:00,1.8281,1.82865,1.8279,1.8279,55400000.0
2009-04-10 04:14:00,1.82805,1.82805,1.8272,1.82735,64400000.0
2009-04-10 04:15:00,1.82735,1.8274,1.82685,1.82715,97400000.0
2009-04-10 04:16:00,1.8274,1.8276,1.82695,1.8271,26800000.0
2009-04-10 04:17:00,1.8271,1.8276,1.82705,1.8275,63800000.0
2009-04-10 04:18:00,1.82745,1.82745,1.82705,1.8271,57400000.0
2009-04-10 04:19:00,1.8272,1.8272,1.8271,1.8272,23400000.0
2009-04-10 04:20:00,1.8272,1.82725,1.82705,1.8272,87800000.0
2009-04-10 04:21:00,1.8272,1.82725,1.82715,1.8272,30800000.0
2009-04-10 04:22:00,1.82715,1.82745,1.82715,1.82745,22400000.0
2009-04-10 04:23:00,1.82745,1.82755,1.82725,1.82745,50200000.0
2009-04-10 04:24:00,1.82745,1.8275,1.8272,1.82745,64000000.0
2009-04-10 04:25:00,1.8276,1.82815,1.82755,1.828,39400000.0
2009-04-10 04:26:00,1.8279,1.8279,1.82785,1.82785,7000000.0
2009-04-10 04:27:00,1.82785,1.8282,1.82785,1.82805,49800000.0
2009-04-10 04:28:00,1.82805,1.8281,1.8275,1.8275,67200000.0
2009-04-10 04:29:00,1.8275,1.8282,1.82715,1.8282,101600000.0
2009-04-10 04:30:00,1.8282,1.8282,1.82725,1.82725,30200000.0
2009-04-10 04:31:00,1.82755,1.82795,1.82755,1.82775,35600000.0
2009-04-10 04:32:00,1.8277,1.82845,1.82765,1.82765,39600000.0
2009-04-10 04:33:00,1.8277,1.8283,1.82755,1.82825,69800000.0
2009-04-10 04:34:00,1.82825,1.82895,1.82815,1.82845,90400000.0
2009-04-10 04:35:00,1.82835,1.82875,1.8276,1.8278,87000000.0
2009-04-10 04:36:00,1.82805,1.82845,1.82805,1.8282,54000000.0
2009-04-10 04:37:00,1.8282,1.8282,1.82715,1.8273,96200000.0
2009-04-10 04:38:00,1.8275,1.82785,1.82745,1.8277,21000000.0
2009-04-10 04:39:00,1.82755,1.8277,1.82735,1.8275,62200000.0
2009-04-10 04:40:00,1.8275,1.82835,1.8275,1.8282,98000000.0
2009-04-10 04:41:00,1.8282,1.8283,1.82815,1.82825,30800000.0
2009-04-10 04:42:00,1.8283,1.8283,1.82825,1.82825,8000000.0
2009-04-10 04:43:00,1.8283,1.82845,1.8283,1.82845,18000000.0
2009-04-10 04:44:00,1.82845,1.82865,1.8283,1.82835,21200000.0
2009-04-10 04:45:00,1.82844,1.82844,1.8283,1.82832,32400000.0
2009-04-10 04:46:00,1.82829,1.82842,1.82829,1.8284,32400000.0
2009-04-10 04:47:00,1.82845,1.82845,1.8282,1.82835,32400000.0
2009-04-10 04:48:00,1.82831,1.82834,1.82831,1.82831,4000000.0
2009-04-10 04:49:00,1.82835,1.82835,1.8283,1.8283,4000000.0
2009-04-10 04:50:00,1.82835,1.8284,1.82835,1.8284,14000000.0
2009-04-10 04:51:00,1.82845,1.82845,1.8283,1.8283,14400000.0
2009-04-10 04:52:00,1.8283,1.8285,1.8283,1.82835,24000000.0
2009-04-10 04:53:00,1.82835,1.8284,1.82835,1.8284,4000000.0
2009-04-10 04:54:00,1.82835,1.82875,1.82805,1.82815,62000000.0
2009-04-10 04:55:00,1.8282,1.8283,1.8282,1.8282,12000000.0
2009-04-10 04:56:00,1.82815,1.8283,1.82815,1.8282,14000000.0
2009-04-10 04:57:00,1.8283,1.8284,1.82755,1.8279,120000000.0
2009-04-10 04:58:00,1.8279,1.8279,1.8275,1.8275,20800000.0
2009-04-10 04:59:00,1.8275,1.82785,1.82745,1.8276,50200000.0
2009-04-10 05:00:00,1.82765,1.8277,1.8271,1.8276,49400000.0
2009-04-10 05:01:00,1.82765,1.82775,1.8275,1.82755,44400000.0
2009-04-10 05:02:00,1.8278,1.82785,1.8278,1.82785,12000000.0
2009-04-10 05:03:00,1.82785,1.82795,1.8278,1.82785,25600000.0
2009-04-10 05:04:00,1.8278,1.82785,1.82775,1.8278,16000000.0
2009-04-10 05:05:00,1.82775,1.8278,1.82775,1.8278,13200000.0
2009-04-10 05:06:00,1.8277,1.8278,1.82765,1.82765,27600000.0
2009-04-10 05:07:00,1.82756,1.82756,1.82753,1.82753,35800000.0
2009-04-10 05:08:00,1.8277,1.8277,1.8275,1.8275,35800000.0
2009-04-10 05:09:00,1.8276,1.82765,1.8275,1.82765,21400000.0
2009-04-10 05:10:00,1.8276,1.8278,1.82725,1.82725,56000000.0
2009-04-10 05:11:00,1.82725,1.82745,1.82725,1.82745,16000000.0
2009-04-10 05:12:00,1.82745,1.8277,1.82745,1.82745,25600000.0
2009-04-10 05:13:00,1.82745,1.82775,1.82745,1.8276,40200000.0
2009-04-10 05:14:00,1.82775,1.82775,1.82775,1.82775,2000000.0
2009-04-10 05:15:00,1.82775,1.82785,1.8276,1.82785,20800000.0
2009-04-10 05:16:00,1.82805,1.82815,1.828,1.828,7600000.0
2009-04-10 05:17:00,1.82775,1.82785,1.82775,1.82775,37800000.0
2009-04-10 05:18:00,1.82775,1.82775,1.82765,1.82765,18000000.0
2009-04-10 05:19:00,1.82775,1.8279,1.82775,1.82775,22000000.0
2009-04-10 05:20:00,1.8279,1.8279,1.82775,1.82775,11200000.0
2009-04-10 05:21:00,1.828,1.8282,1.8277,1.8278,22800000.0
2009-04-10 05:22:00,1.8278,1.8282,1.82765,1.82795,105400000.0
2009-04-10 05:23:00,1.82795,1.8284,1.82785,1.8283,65800000.0
2009-04-10 05:24:00,1.82825,1.82825,1.8278,1.8278,68800000.0
2009-04-10 05:25:00,1.8278,1.828,1.8277,1.828,25200000.0
2009-04-10 05:26:00,1.82825,1.82825,1.82825,1.82825,2000000.0
2009-04-10 05:27:00,1.82835,1.82835,1.8282,1.82835,28000000.0
2009-04-10 05:28:00,1.82825,1.82825,1.82825,1.82825,6000000.0
2009-04-10 05:29:00,1.82825,1.82825,1.8282,1.8282,14000000.0
2009-04-10 05:30:00,1.8282,1.8286,1.82815,1.8286,39600000.0
2009-04-10 05:31:00,1.8285,1.8286,1.8284,1.8286,49200000.0
2009-04-10 05:32:00,1.8286,1.8286,1.8286,1.8286,4000000.0
2009-04-10 05:33:00,1.8286,1.82865,1.8285,1.8286,16000000.0
2009-04-10 05:34:00,1.8286,1.82865,1.82715,1.82715,13400000.0
2009-04-10 05:35:00,1.8272,1.8275,1.82705,1.8275,49400000.0
2009-04-10 05:36:00,1.82745,1.8275,1.82735,1.82735,13000000.0
2009-04-10 05:37:00,1.8273,1.8273,1.82715,1.82715,8800000.0
2009-04-10 05:38:00,1.8272,1.8272,1.8268,1.8272,65200000.0
2009-04-10 05:39:00,1.8271,1.82725,1.82705,1.82725,11200000.0
2009-04-10 05:40:00,1.82725,1.8275,1.82675,1.82695,41200000.0
2009-04-10 05:41:00,1.82715,1.8278,1.82715,1.8275,68800000.0
2009-04-10 05:42:00,1.82745,1.82745,1.8267,1.82685,63200000.0
2009-04-10 05:43:00,1.82675,1.8276,1.82675,1.82745,108400000.0
2009-04-10 05:44:00,1.82745,1.82745,1.8272,1.8273,28800000.0
2009-04-10 05:45:00,1.8273,1.82775,1.8273,1.8275,35600000.0
2009-04-10 05:46:00,1.8274,1.8274,1.8273,1.8274,18800000.0
2009-04-10 05:47:00,1.8273,1.8274,1.8273,1.8274,18600000.0
2009-04-10 05:48:00,1.8274,1.8274,1.8268,1.827,81000000.0
2009-04-10 05:49:00,1.827,1.82705,1.8268,1.82695,43400000.0
2009-04-10 05:50:00,1.82695,1.82705,1.82685,1.827,32200000.0
2009-04-10 05:51:00,1.827,1.8272,1.8268,1.8268,39600000.0
2009-04-10 05:52:00,1.82665,1.8273,1.82665,1.82705,62600000.0
2009-04-10 05:53:00,1.827,1.82735,1.82695,1.82735,19000000.0
2009-04-10 05:54:00,1.82745,1.8275,1.82745,1.82745,8000000.0
2009-04-10 05:55:00,1.828,1.82805,1.828,1.82805,4000000.0
2009-04-10 05:56:00,1.8282,1.82825,1.8282,1.82825,6000000.0
2009-04-10 05:57:00,1.82835,1.8286,1.8283,1.8286,21600000.0
2009-04-10 05:58:00,1.8286,1.8287,1.8286,1.8286,29200000.0
2009-04-10 05:59:00,1.8286,1.8286,1.82845,1.82845,9600000.0
2009-04-10 06:00:00,1.82845,1.8288,1.82765,1.82775,34600000.0
2009-04-10 06:01:00,1.8276,1.82765,1.82705,1.82765,39200000.0
2009-04-10 06:02:00,1.82775,1.82775,1.827,1.8272,45200000.0
2009-04-10 06:03:00,1.82725,1.82725,1.8268,1.82695,33400000.0
2009-04-10 06:04:00,1.827,1.8271,1.827,1.8271,12000000.0
2009-04-10 06:05:00,1.8271,1.82715,1.82705,1.82715,10000000.0
2009-04-10 06:06:00,1.82715,1.8272,1.82695,1.82695,18000000.0
2009-04-10 06:07:00,1.8269,1.8271,1.82665,1.82695,66600000.0
2009-04-10 06:08:00,1.8271,1.82755,1.8271,1.82735,32200000.0
2009-04-10 06:09:00,1.82769,1.82771,1.82762,1.82762,15600000.0
2009-04-10 06:10:00,1.82735,1.8275,1.82715,1.8275,15600000.0
2009-04-10 06:11:00,1.82745,1.8279,1.8273,1.8273,60600000.0
2009-04-10 06:12:00,1.82745,1.82755,1.82715,1.82735,47200000.0
2009-04-10 06:13:00,1.8275,1.8283,1.8275,1.8283,37400000.0
2009-04-10 06:14:00,1.8283,1.8286,1.82755,1.82785,16600000.0
2009-04-10 06:15:00,1.8281,1.8282,1.82795,1.82815,28200000.0
2009-04-10 06:16:00,1.82815,1.8282,1.82805,1.82805,24200000.0
2009-04-10 06:17:00,1.828,1.828,1.828,1.828,3600000.0
2009-04-10 06:18:00,1.828,1.8281,1.8278,1.8279,35800000.0
2009-04-10 06:19:00,1.8278,1.8279,1.8278,1.8278,13800000.0
2009-04-10 06:20:00,1.82785,1.8279,1.82785,1.8279,7800000.0
2009-04-10 06:21:00,1.82775,1.8279,1.8277,1.8279,9600000.0
2009-04-10 06:22:00,1.82775,1.82795,1.82775,1.8279,31600000.0
2009-04-10 06:23:00,1.8279,1.8279,1.82775,1.8279,15400000.0
2009-04-10 06:24:00,1.8279,1.8279,1.8279,1.8279,22600000.0
2009-04-10 06:25:00,1.82785,1.828,1.82785,1.828,11200000.0
2009-04-10 06:26:00,1.82785,1.828,1.8276,1.8279,33000000.0
2009-04-10 06:27:00,1.82785,1.82805,1.82785,1.82805,7000000.0
2009-04-10 06:28:00,1.82805,1.82805,1.8278,1.828,22800000.0
2009-04-10 06:29:00,1.8278,1.82805,1.8278,1.82805,14800000.0
2009-04-10 06:30:00,1.82795,1.82805,1.8277,1.8277,15000000.0
2009-04-10 06:31:00,1.82775,1.8279,1.8277,1.82775,27200000.0
2009-04-10 06:32:00,1.82795,1.82805,1.8276,1.8277,61600000.0
2009-04-10 06:33:00,1.82765,1.82775,1.82755,1.82775,35800000.0
2009-04-10 06:34:00,1.82765,1.8282,1.82675,1.82675,106000000.0
2009-04-10 06:35:00,1.82675,1.8272,1.82545,1.8263,152200000.0
2009-04-10 06:36:00,1.8262,1.8267,1.8262,1.8267,27400000.0
2009-04-10 06:37:00,1.8268,1.8268,1.8263,1.8264,37600000.0
2009-04-10 06:38:00,1.8263,1.8265,1.8255,1.82555,70200000.0
2009-04-10 06:39:00,1.8255,1.82575,1.8254,1.8256,87000000.0
2009-04-10 06:40:00,1.8256,1.82665,1.82545,1.8256,137200000.0
2009-04-10 06:41:00,1.8257,1.8266,1.8252,1.82535,70400000.0
2009-04-10 06:42:00,1.82535,1.8256,1.8252,1.8256,29000000.0
2009-04-10 06:43:00,1.8256,1.82625,1.8252,1.8252,20600000.0
2009-04-10 06:44:00,1.82595,1.8261,1.8252,1.82535,26800000.0
2009-04-10 06:45:00,1.82535,1.8256,1.82535,1.82555,41600000.0
2009-04-10 06:46:00,1.8256,1.82585,1.8252,1.8252,40200000.0
2009-04-10 06:47:00,1.8252,1.8255,1.82415,1.82425,91200000.0
2009-04-10 06:48:00,1.82425,1.8249,1.82385,1.82455,187000000.0
2009-04-10 06:49:00,1.8247,1.82535,1.8245,1.82535,118200000.0
2009-04-10 06:50:00,1.8253,1.8257,1.8253,1.8254,54200000.0
2009-04-10 06:51:00,1.82545,1.82555,1.8252,1.82545,58000000.0
2009-04-10 06:52:00,1.8255,1.82565,1.8245,1.8247,49800000.0
2009-04-10 06:53:00,1.82475,1.82475,1.82455,1.8246,24800000.0
2009-04-10 06:54:00,1.8246,1.82495,1.8246,1.8248,81800000.0
2009-04-10 06:55:00,1.8248,1.82505,1.82475,1.82475,45200000.0
2009-04-10 06:56:00,1.8248,1.8248,1.8247,1.8247,16200000.0
2009-04-10 06:57:00,1.8247,1.82485,1.82405,1.8247,82600000.0
2009-04-10 06:58:00,1.8247,1.82545,1.8247,1.82545,140600000.0
2009-04-10 06:59:00,1.82555,1.826,1.8247,1.825,102400000.0
2009-04-10 07:00:00,1.82515,1.8256,1.82475,1.82525,126000000.0
2009-04-10 07:01:00,1.82525,1.8254,1.82505,1.82525,82200000.0
2009-04-10 07:02:00,1.8253,1.8254,1.8251,1.8252,43600000.0
2009-04-10 07:03:00,1.8252,1.8261,1.8252,1.82555,95600000.0
2009-04-10 07:04:00,1.82555,1.82575,1.8255,1.8255,53200000.0
2009-04-10 07:05:00,1.82555,1.82555,1.8253,1.8253,39000000.0
2009-04-10 07:06:00,1.8253,1.82535,1.8251,1.82525,19600000.0
2009-04-10 07:07:00,1.82515,1.82525,1.82475,1.8248,22800000.0
2009-04-10 07:08:00,1.82495,1.82525,1.82495,1.82515,28000000.0
2009-04-10 07:09:00,1.8252,1.8252,1.82515,1.8252,10800000.0
2009-04-10 07:10:00,1.82505,1.8256,1.8246,1.82545,47400000.0
2009-04-10 07:11:00,1.82545,1.8255,1.82485,1.8252,96800000.0
2009-04-10 07:12:00,1.8252,1.82555,1.82515,1.82515,45800000.0
2009-04-10 07:13:00,1.82515,1.8254,1.82515,1.82535,31800000.0
2009-04-10 07:14:00,1.82515,1.8253,1.8251,1.82515,63400000.0
2009-04-10 07:15:00,1.82525,1.8254,1.8252,1.8252,25200000.0
2009-04-10 07:16:00,1.82515,1.8252,1.825,1.8252,33600000.0
2009-04-10 07:17:00,1.82515,1.8252,1.82515,1.82515,8800000.0
2009-04-10 07:18:00,1.8253,1.8254,1.825,1.8252,113200000.0
2009-04-10 07:19:00,1.8253,1.82535,1.82495,1.82495,80200000.0
2009-04-10 07:20:00,1.825,1.8252,1.82495,1.8251,29800000.0
2009-04-10 07:21:00,1.82505,1.82545,1.82505,1.82535,73400000.0
2009-04-10 07:22:00,1.8253,1.8256,1.8253,1.82555,46000000.0
2009-04-10 07:23:00,1.8256,1.8268,1.8255,1.82555,39400000.0
2009-04-10 07:24:00,1.82535,1.8267,1.82525,1.8261,101600000.0
2009-04-10 07:25:00,1.8261,1.82675,1.8252,1.826,180800000.0
2009-04-10 07:26:00,1.82615,1.8264,1.82595,1.82595,77800000.0
2009-04-10 07:27:00,1.82585,1.82585,1.8234,1.8238,131600000.0
2009-04-10 07:28:00,1.8238,1.8257,1.82365,1.825,146400000.0
2009-04-10 07:29:00,1.825,1.82555,1.82435,1.8248,122600000.0
2009-04-10 07:30:00,1.8249,1.8253,1.8246,1.82475,49200000.0
2009-04-10 07:31:00,1.82475,1.82475,1.8243,1.8243,44400000.0
2009-04-10 07:32:00,1.82445,1.8246,1.82425,1.8246,95000000.0
2009-04-10 07:33:00,1.8241,1.8243,1.824,1.82415,31200000.0
2009-04-10 07:34:00,1.82425,1.82495,1.82415,1.82415,29400000.0
2009-04-10 07:35:00,1.82415,1.82545,1.8236,1.82405,57600000.0
2009-04-10 07:36:00,1.82435,1.82495,1.82375,1.82385,45200000.0
2009-04-10 07:37:00,1.824,1.8241,1.82385,1.824,34400000.0
2009-04-10 07:38:00,1.82415,1.8243,1.8236,1.8238,68200000.0
2009-04-10 07:39:00,1.82375,1.82415,1.82365,1.82415,38600000.0
2009-04-10 07:40:00,1.82415,1.8243,1.82395,1.8241,38400000.0
2009-04-10 07:41:00,1.8241,1.8242,1.82395,1.8242,26000000.0
2009-04-10 07:42:00,1.82425,1.82455,1.82425,1.8245,57200000.0
2009-04-10 07:43:00,1.8247,1.8249,1.8243,1.82435,71600000.0
2009-04-10 07:44:00,1.82415,1.8245,1.8241,1.8245,44800000.0
2009-04-10 07:45:00,1.82465,1.82465,1.8243,1.8243,25400000.0
2009-04-10 07:46:00,1.82455,1.82505,1.82455,1.82485,46200000.0
2009-04-10 07:47:00,1.8248,1.8249,1.82475,1.82485,32600000.0
2009-04-10 07:48:00,1.8248,1.82505,1.8248,1.82495,25800000.0
2009-04-10 07:49:00,1.8251,1.8251,1.825,1.825,28000000.0
2009-04-10 07:50:00,1.82505,1.8253,1.8249,1.825,54000000.0
2009-04-10 07:51:00,1.8252,1.8252,1.8246,1.82465,49800000.0
2009-04-10 07:52:00,1.8247,1.8248,1.8247,1.8248,36200000.0
2009-04-10 07:53:00,1.82475,1.8249,1.82455,1.8249,29400000.0
2009-04-10 07:54:00,1.825,1.825,1.82475,1.82485,36400000.0
2009-04-10 07:55:00,1.825,1.825,1.8244,1.8248,62600000.0
2009-04-10 07:56:00,1.8248,1.8248,1.8244,1.82455,46600000.0
2009-04-10 07:57:00,1.8246,1.82485,1.82455,1.82485,15600000.0
2009-04-10 07:58:00,1.8251,1.82525,1.8251,1.8251,48000000.0
2009-04-10 07:59:00,1.8251,1.82525,1.82465,1.82485,50000000.0
2009-04-10 08:00:00,1.82485,1.82575,1.82485,1.82515,63000000.0
2009-04-10 08:01:00,1.82515,1.8255,1.82505,1.82535,37600000.0
2009-04-10 08:02:00,1.82565,1.8264,1.8253,1.8254,92200000.0
2009-04-10 08:03:00,1.8254,1.826,1.8247,1.826,176200000.0
2009-04-10 08:04:00,1.82595,1.82615,1.8253,1.8254,98400000.0
2009-04-10 08:05:00,1.82515,1.826,1.8233,1.826,118200000.0
2009-04-10 08:06:00,1.8259,1.82665,1.82405,1.8244,154800000.0
2009-04-10 08:07:00,1.82425,1.8251,1.82375,1.82505,158400000.0
2009-04-10 08:08:00,1.8251,1.8256,1.825,1.82535,124200000.0
2009-04-10 08:09:00,1.82545,1.8257,1.82495,1.8253,110800000.0
2009-04-10 08:10:00,1.8254,1.82565,1.82495,1.82495,112400000.0
2009-04-10 08:11:00,1.8251,1.82545,1.8248,1.82495,191800000.0
2009-04-10 08:12:00,1.82505,1.8256,1.82485,1.82535,50600000.0
2009-04-10 08:13:00,1.82535,1.82535,1.8245,1.82535,88000000.0
2009-04-10 08:14:00,1.82565,1.82675,1.82565,1.82575,94000000.0
2009-04-10 08:15:00,1.8259,1.826,1.8257,1.82575,126200000.0
2009-04-10 08:16:00,1.8258,1.82585,1.8247,1.8253,56600000.0
2009-04-10 08:17:00,1.82535,1.82545,1.8252,1.8254,48400000.0
2009-04-10 08:18:00,1.8255,1.82565,1.82485,1.82495,60800000.0
2009-04-10 08:19:00,1.82495,1.8259,1.82495,1.8252,83600000.0
2009-04-10 08:20:00,1.82525,1.826,1.8249,1.825,110600000.0
2009-04-10 08:21:00,1.825,1.8258,1.82495,1.8258,86200000.0
2009-04-10 08:22:00,1.8258,1.82605,1.8249,1.82515,156400000.0
2009-04-10 08:23:00,1.8253,1.82595,1.8253,1.82595,111800000.0
2009-04-10 08:24:00,1.82595,1.8262,1.82595,1.82595,51200000.0
2009-04-10 08:25:00,1.82595,1.82605,1.82515,1.82565,67400000.0
2009-04-10 08:26:00,1.8258,1.82635,1.82495,1.825,117800000.0
2009-04-10 08:27:00,1.82485,1.82535,1.8248,1.82525,73600000.0
2009-04-10 08:28:00,1.82525,1.82525,1.82505,1.82505,55200000.0
2009-04-10 08:29:00,1.82525,1.82575,1.82495,1.82495,93800000.0
2009-04-10 08:30:00,1.82495,1.82635,1.82475,1.82595,79000000.0
2009-04-10 08:31:00,1.82625,1.8263,1.8255,1.8261,93200000.0
2009-04-10 08:32:00,1.8261,1.82655,1.82535,1.8265,31200000.0
2009-04-10 08:33:00,1.82595,1.82595,1.82595,1.82595,4600000.0
2009-04-10 08:34:00,1.82595,1.82595,1.82595,1.82595,3600000.0
2009-04-10 08:35:00,1.8259,1.8259,1.8259,1.8259,3600000.0
2009-04-10 08:36:00,1.8259,1.8259,1.8256,1.82565,72600000.0
2009-04-10 08:37:00,1.8255,1.82555,1.82285,1.82375,60800000.0
2009-04-10 08:38:00,1.82445,1.82565,1.8239,1.82435,57200000.0
2009-04-10 08:39:00,1.8244,1.8244,1.8244,1.8244,2200000.0
2009-04-10 08:40:00,1.8251,1.82525,1.8251,1.82525,27600000.0
2009-04-10 08:41:00,1.8255,1.8255,1.8255,1.8255,1800000.0
2009-04-10 08:42:00,1.82555,1.82615,1.8253,1.82595,31200000.0
2009-04-10 08:43:00,1.82595,1.82615,1.8251,1.8251,84400000.0
2009-04-10 08:44:00,1.82525,1.82545,1.8243,1.82465,45200000.0
2009-04-10 08:45:00,1.8246,1.8249,1.82415,1.8242,68400000.0
2009-04-10 08:46:00,1.8243,1.82435,1.8243,1.82435,15800000.0
2009-04-10 08:47:00,1.82435,1.8258,1.82435,1.8247,76600000.0
2009-04-10 08:48:00,1.82485,1.825,1.8247,1.82485,30000000.0
2009-04-10 08:49:00,1.82485,1.82575,1.82475,1.8249,44000000.0
2009-04-10 08:50:00,1.8251,1.82525,1.82505,1.82525,14400000.0
2009-04-10 08:51:00,1.82525,1.8258,1.8251,1.82575,40600000.0
2009-04-10 08:52:00,1.82575,1.82575,1.82485,1.82495,95800000.0
2009-04-10 08:53:00,1.82495,1.8253,1.82455,1.8248,58800000.0
2009-04-10 08:54:00,1.82485,1.82485,1.824,1.824,36600000.0
2009-04-10 08:55:00,1.824,1.82445,1.82385,1.82445,45200000.0
2009-04-10 08:56:00,1.82445,1.82445,1.82385,1.82405,53000000.0
2009-04-10 08:57:00,1.82405,1.82405,1.82345,1.8239,46200000.0
2009-04-10 08:58:00,1.824,1.82415,1.824,1.824,16600000.0
2009-04-10 08:59:00,1.82395,1.82395,1.8218,1.82275,133400000.0
2009-04-10 09:00:00,1.82275,1.82355,1.82105,1.82235,120100000.0
2009-04-10 09:01:00,1.82255,1.8238,1.82255,1.8235,53800000.0
2009-04-10 09:02:00,1.82355,1.82355,1.82315,1.82345,59800000.0
2009-04-10 09:03:00,1.8239,1.82405,1.8232,1.82355,36400000.0
2009-04-10 09:04:00,1.8235,1.8237,1.82335,1.8235,130000000.0
2009-04-10 09:05:00,1.8234,1.8235,1.823,1.823,24400000.0
2009-04-10 09:06:00,1.82295,1.8231,1.82275,1.8231,28200000.0
2009-04-10 09:07:00,1.8231,1.82325,1.82295,1.823,23400000.0
2009-04-10 09:08:00,1.8232,1.82405,1.8229,1.82405,37800000.0
2009-04-10 09:09:00,1.82405,1.8245,1.82395,1.8241,37200000.0
2009-04-10 09:10:00,1.8233,1.8236,1.8227,1.82345,22600000.0
2009-04-10 09:11:00,1.82365,1.8238,1.82365,1.8238,13600000.0
2009-04-10 09:12:00,1.82365,1.8247,1.82265,1.8235,100600000.0
2009-04-10 09:13:00,1.82355,1.8237,1.82245,1.82265,116400000.0
2009-04-10 09:14:00,1.82265,1.82285,1.8226,1.82285,32400000.0
2009-04-10 09:15:00,1.823,1.82305,1.82235,1.82305,38600000.0
2009-04-10 09:16:00,1.82315,1.8238,1.82305,1.8233,47200000.0
2009-04-10 09:17:00,1.8233,1.82355,1.8232,1.8235,44600000.0
2009-04-10 09:18:00,1.8235,1.82355,1.8234,1.8234,7600000.0
2009-04-10 09:19:00,1.82355,1.82355,1.8234,1.8235,15600000.0
2009-04-10 09:20:00,1.82355,1.82365,1.82335,1.8235,18000000.0
2009-04-10 09:21:00,1.8235,1.82355,1.8235,1.82355,5600000.0
2009-04-10 09:22:00,1.82355,1.8238,1.82345,1.8238,12200000.0
2009-04-10 09:23:00,1.8239,1.8249,1.8237,1.824,62200000.0
2009-04-10 09:24:00,1.82405,1.82405,1.8239,1.824,12400000.0
2009-04-10 09:25:00,1.82415,1.8245,1.82375,1.82375,55800000.0
2009-04-10 09:26:00,1.8241,1.8245,1.8241,1.8245,16000000.0
2009-04-10 09:27:00,1.8247,1.8247,1.8246,1.8247,11600000.0
2009-04-10 09:28:00,1.82495,1.82515,1.8237,1.82385,41800000.0
2009-04-10 09:29:00,1.8238,1.82485,1.82365,1.8248,29000000.0
2009-04-10 09:30:00,1.8246,1.82485,1.82415,1.8247,55800000.0
2009-04-10 09:31:00,1.8247,1.8247,1.82455,1.82455,12400000.0
2009-04-10 09:32:00,1.82455,1.8246,1.8242,1.8242,8000000.0
2009-04-10 09:33:00,1.8242,1.8243,1.824,1.82405,18000000.0
2009-04-10 09:34:00,1.8242,1.82445,1.82405,1.82405,16400000.0
2009-04-10 09:35:00,1.824,1.824,1.82385,1.82385,22400000.0
2009-04-10 09:36:00,1.82385,1.82415,1.82385,1.82415,17600000.0
2009-04-10 09:37:00,1.8241,1.8241,1.824,1.824,9600000.0
2009-04-10 09:38:00,1.82385,1.82385,1.82385,1.82385,2400000.0
2009-04-10 09:39:00,1.824,1.824,1.824,1.824,7200000.0
2009-04-10 09:40:00,1.824,1.82425,1.82385,1.8241,42800000.0
2009-04-10 09:41:00,1.8241,1.82515,1.8241,1.8246,19200000.0
2009-04-10 09:42:00,1.8246,1.8247,1.82435,1.8245,60000000.0
2009-04-10 09:43:00,1.8245,1.8245,1.82415,1.82445,55800000.0
2009-04-10 09:44:00,1.82445,1.82445,1.82425,1.82445,29200000.0
2009-04-10 09:45:00,1.82425,1.8254,1.82405,1.82515,34400000.0
2009-04-10 09:46:00,1.8255,1.8255,1.82365,1.82365,20200000.0
2009-04-10 09:47:00,1.8247,1.8249,1.82435,1.8249,24000000.0
2009-04-10 09:48:00,1.82495,1.82505,1.82485,1.82505,16400000.0
2009-04-10 09:49:00,1.8251,1.8251,1.8246,1.82465,25200000.0
2009-04-10 09:50:00,1.82465,1.82565,1.8243,1.82555,60000000.0
2009-04-10 09:51:00,1.8256,1.8256,1.82505,1.8255,27200000.0
2009-04-10 09:52:00,1.82555,1.82555,1.8248,1.8249,33400000.0
2009-04-10 09:53:00,1.8249,1.8249,1.8246,1.8246,54200000.0
2009-04-10 09:54:00,1.8246,1.8252,1.8246,1.8252,23400000.0
2009-04-10 09:55:00,1.82535,1.82535,1.8244,1.8244,27400000.0
2009-04-10 09:56:00,1.82435,1.82445,1.8227,1.8235,94200000.0
2009-04-10 09:57:00,1.82375,1.82425,1.8237,1.8241,40000000.0
2009-04-10 09:58:00,1.8243,1.82445,1.8234,1.82425,38600000.0
2009-04-10 09:59:00,1.8243,1.8246,1.82385,1.82445,32000000.0
2009-04-10 10:00:00,1.8245,1.8246,1.8243,1.8246,37600000.0
2009-04-10 10:01:00,1.82485,1.825,1.82465,1.8248,42800000.0
2009-04-10 10:02:00,1.8249,1.8251,1.8249,1.8251,14400000.0
2009-04-10 10:03:00,1.82515,1.82515,1.82495,1.82495,22400000.0
2009-04-10 10:04:00,1.82515,1.8258,1.82495,1.82495,20600000.0
2009-04-10 10:05:00,1.82495,1.8252,1.82485,1.8249,22800000.0
2009-04-10 10:06:00,1.8249,1.8249,1.82485,1.82485,11400000.0
2009-04-10 10:07:00,1.82485,1.82515,1.82485,1.82505,27200000.0
2009-04-10 10:08:00,1.8251,1.8251,1.82435,1.8244,37800000.0
2009-04-10 10:09:00,1.8244,1.825,1.82435,1.82465,34800000.0
2009-04-10 10:10:00,1.8251,1.82535,1.82495,1.8252,28400000.0
2009-04-10 10:11:00,1.8252,1.82535,1.82505,1.82505,10000000.0
2009-04-10 10:12:00,1.8251,1.82535,1.8247,1.825,54800000.0
2009-04-10 10:13:00,1.82505,1.8255,1.8249,1.8251,24000000.0
2009-04-10 10:14:00,1.82565,1.8258,1.8251,1.82535,39800000.0
2009-04-10 10:15:00,1.82535,1.82565,1.82535,1.82565,7600000.0
2009-04-10 10:16:00,1.8258,1.8258,1.82495,1.8252,42600000.0
2009-04-10 10:17:00,1.82545,1.8257,1.82545,1.82555,14000000.0
2009-04-10 10:18:00,1.82555,1.82565,1.82555,1.8256,12400000.0
2009-04-10 10:19:00,1.8258,1.82585,1.82555,1.82565,35600000.0
2009-04-10 10:20:00,1.82565,1.82585,1.82565,1.82585,17200000.0
2009-04-10 10:21:00,1.8258,1.8258,1.82565,1.82565,10000000.0
2009-04-10 10:22:00,1.82575,1.8261,1.82575,1.82595,24000000.0
2009-04-10 10:23:00,1.826,1.82665,1.8259,1.82605,31400000.0
2009-04-10 10:24:00,1.82615,1.8263,1.826,1.826,42400000.0
2009-04-10 10:25:00,1.82615,1.8262,1.8258,1.8258,47800000.0
2009-04-10 10:26:00,1.8256,1.8256,1.8254,1.82545,22000000.0
2009-04-10 10:27:00,1.82635,1.82635,1.82635,1.82635,4000000.0
2009-04-10 10:28:00,1.8262,1.82635,1.8257,1.82615,25400000.0
2009-04-10 10:29:00,1.82635,1.82635,1.82505,1.82525,39200000.0
2009-04-10 10:30:00,1.8255,1.82555,1.8253,1.8254,42400000.0
2009-04-10 10:31:00,1.8254,1.8254,1.82495,1.82535,67000000.0
2009-04-10 10:32:00,1.8254,1.82545,1.8254,1.82545,12200000.0
2009-04-10 10:33:00,1.82545,1.82545,1.82545,1.82545,11800000.0
2009-04-10 10:34:00,1.82545,1.8255,1.82485,1.8255,43200000.0
2009-04-10 10:35:00,1.82583,1.82584,1.8258,1.82584,39400000.0
2009-04-10 10:36:00,1.8255,1.82685,1.82505,1.8264,39400000.0
2009-04-10 10:37:00,1.82655,1.8267,1.82565,1.8267,37000000.0
2009-04-10 10:38:00,1.8269,1.8269,1.8259,1.82655,42200000.0
2009-04-10 10:39:00,1.82675,1.82685,1.8264,1.8264,19200000.0
2009-04-10 10:40:00,1.8265,1.82705,1.8262,1.82685,29600000.0
2009-04-10 10:41:00,1.827,1.82705,1.8266,1.8268,24600000.0
2009-04-10 10:42:00,1.8269,1.8269,1.8269,1.8269,5800000.0
2009-04-10 10:43:00,1.8269,1.82715,1.82685,1.82715,13400000.0
2009-04-10 10:44:00,1.8272,1.82745,1.8271,1.8271,12600000.0
2009-04-10 10:45:00,1.8272,1.82735,1.8272,1.8272,11600000.0
2009-04-10 10:46:00,1.8272,1.8272,1.8266,1.82685,16400000.0
2009-04-10 10:47:00,1.8269,1.8271,1.8269,1.82705,19400000.0
2009-04-10 10:48:00,1.8271,1.8272,1.82685,1.82685,23400000.0
2009-04-10 10:49:00,1.8269,1.8272,1.82685,1.82695,36800000.0
2009-04-10 10:50:00,1.82695,1.82725,1.8269,1.8272,23400000.0
2009-04-10 10:51:00,1.8272,1.8272,1.82695,1.82705,10400000.0
2009-04-10 10:52:00,1.82705,1.82705,1.8261,1.82675,45200000.0
2009-04-10 10:53:00,1.82675,1.827,1.82605,1.8261,94200000.0
2009-04-10 10:54:00,1.8262,1.8265,1.8262,1.8265,13600000.0
2009-04-10 10:55:00,1.8266,1.82675,1.8266,1.82675,7200000.0
2009-04-10 10:56:00,1.82672,1.82678,1.82665,1.82672,12800000.0
2009-04-10 10:57:00,1.8268,1.8269,1.8268,1.8269,12800000.0
2009-04-10 10:58:00,1.82655,1.8269,1.82645,1.8269,30400000.0
2009-04-10 10:59:00,1.827,1.82725,1.827,1.82725,17600000.0
2009-04-10 11:00:00,1.82735,1.82785,1.8273,1.82755,54600000.0
2009-04-10 11:01:00,1.82755,1.8276,1.8274,1.82745,16800000.0
2009-04-10 11:02:00,1.82745,1.8278,1.8273,1.8278,26800000.0
2009-04-10 11:03:00,1.8278,1.8278,1.8275,1.8275,12400000.0
2009-04-10 11:04:00,1.8275,1.8275,1.8275,1.8275,3600000.0
2009-04-10 11:05:00,1.82755,1.8283,1.82755,1.828,18800000.0
2009-04-10 11:06:00,1.8283,1.8283,1.8283,1.8283,1200000.0
2009-04-10 11:07:00,1.8283,1.8285,1.8282,1.8282,7200000.0
2009-04-10 11:08:00,1.8282,1.8283,1.8281,1.8281,20000000.0
2009-04-10 11:09:00,1.8281,1.8283,1.82805,1.82825,19000000.0
2009-04-10 11:10:00,1.82825,1.8284,1.82825,1.82825,13000000.0
2009-04-10 11:11:00,1.82825,1.82825,1.82825,1.82825,3600000.0
2009-04-10 11:12:00,1.82835,1.8286,1.8282,1.8284,39400000.0
2009-04-10 11:13:00,1.8284,1.82845,1.8284,1.82845,8200000.0
2009-04-10 11:14:00,1.82855,1.82855,1.82855,1.82855,2800000.0
2009-04-10 11:15:00,1.82855,1.8287,1.82855,1.8287,14600000.0
2009-04-10 11:16:00,1.8288,1.8289,1.8288,1.8289,9000000.0
2009-04-10 11:17:00,1.8289,1.82905,1.8288,1.829,39600000.0
2009-04-10 11:18:00,1.82895,1.82895,1.8287,1.8287,23800000.0
2009-04-10 11:19:00,1.8287,1.82875,1.82865,1.8287,10800000.0
2009-04-10 11:20:00,1.8286,1.8287,1.82825,1.82855,37200000.0
2009-04-10 11:21:00,1.82845,1.8286,1.82845,1.8286,16200000.0
2009-04-10 11:22:00,1.8286,1.82875,1.8286,1.8287,18000000.0
2009-04-10 11:23:00,1.82865,1.8287,1.82865,1.82865,16200000.0
2009-04-10 11:24:00,1.8286,1.82885,1.8286,1.82865,30600000.0
2009-04-10 11:25:00,1.82865,1.82865,1.82865,1.82865,3600000.0
2009-04-10 11:26:00,1.82865,1.8288,1.82855,1.8288,32600000.0
2009-04-10 11:27:00,1.8288,1.82885,1.8288,1.82885,16200000.0
2009-04-10 11:28:00,1.82885,1.82885,1.8286,1.8287,27000000.0
2009-04-10 11:29:00,1.82855,1.8301,1.82845,1.8288,40600000.0
2009-04-10 11:30:00,1.8288,1.8288,1.8282,1.8282,56800000.0
2009-04-10 11:31:00,1.82835,1.82905,1.82815,1.82825,73400000.0
2009-04-10 11:32:00,1.82885,1.82905,1.8281,1.82875,103600000.0
2009-04-10 11:33:00,1.82875,1.82895,1.82825,1.82865,64200000.0
2009-04-10 11:34:00,1.8287,1.8287,1.82735,1.82745,32200000.0
2009-04-10 11:35:00,1.8277,1.82915,1.8277,1.82825,66200000.0
2009-04-10 11:36:00,1.8283,1.8289,1.8268,1.8272,57000000.0
2009-04-10 11:37:00,1.8272,1.8288,1.827,1.8287,83200000.0
2009-04-10 11:38:00,1.82885,1.82935,1.82795,1.8283,56200000.0
2009-04-10 11:39:00,1.82913,1.82913,1.82901,1.82901,31200000.0
2009-04-10 11:40:00,1.8282,1.82825,1.82775,1.8282,31200000.0
2009-04-10 11:41:00,1.82815,1.8282,1.82745,1.8277,75600000.0
2009-04-10 11:42:00,1.82775,1.82775,1.8277,1.8277,56000000.0
2009-04-10 11:43:00,1.8277,1.82775,1.8277,1.82775,37600000.0
2009-04-10 11:44:00,1.82775,1.8278,1.8273,1.82755,49200000.0
2009-04-10 11:45:00,1.82765,1.82775,1.82765,1.8277,15400000.0
2009-04-10 11:46:00,1.8277,1.8277,1.82735,1.82735,30400000.0
2009-04-10 11:47:00,1.82755,1.82755,1.8275,1.82755,10800000.0
2009-04-10 11:48:00,1.828,1.8282,1.828,1.8282,6400000.0
2009-04-10 11:49:00,1.8282,1.82835,1.82795,1.82795,33000000.0
2009-04-10 11:50:00,1.82795,1.82815,1.82795,1.82815,5800000.0
2009-04-10 11:51:00,1.8282,1.8285,1.8278,1.8284,45200000.0
2009-04-10 11:52:00,1.8286,1.8286,1.8279,1.8284,16200000.0
2009-04-10 11:53:00,1.8285,1.8294,1.82805,1.82815,45000000.0
2009-04-10 11:54:00,1.8281,1.8283,1.828,1.8283,25800000.0
2009-04-10 11:55:00,1.82835,1.8289,1.8283,1.8288,10800000.0
2009-04-10 11:56:00,1.82825,1.8284,1.82825,1.82835,33400000.0
2009-04-10 11:57:00,1.82865,1.82865,1.82865,1.82865,2400000.0
2009-04-10 11:58:00,1.82885,1.82885,1.8287,1.8287,3600000.0
2009-04-10 11:59:00,1.82877,1.82877,1.82869,1.82877,38000000.0
2009-04-10 12:00:00,1.82875,1.82885,1.8285,1.82865,38000000.0
2009-04-10 12:01:00,1.82865,1.8289,1.82865,1.8289,10400000.0
2009-04-10 12:02:00,1.8289,1.82895,1.82885,1.82895,10000000.0
2009-04-10 12:03:00,1.829,1.82905,1.82875,1.82875,14800000.0
2009-04-10 12:04:00,1.8288,1.82895,1.8288,1.82895,13600000.0
2009-04-10 12:05:00,1.829,1.829,1.8289,1.82895,7600000.0
2009-04-10 12:06:00,1.829,1.8294,1.82855,1.8291,40400000.0
2009-04-10 12:07:00,1.8291,1.8291,1.82855,1.8289,78400000.0
2009-04-10 12:08:00,1.8289,1.8293,1.82875,1.82875,17400000.0
2009-04-10 12:09:00,1.829,1.8292,1.8288,1.8289,11600000.0
2009-04-10 12:10:00,1.8289,1.8289,1.82885,1.8289,18400000.0
2009-04-10 12:11:00,1.82956,1.82956,1.8293,1.82937,11400000.0
2009-04-10 12:12:00,1.82915,1.82925,1.8289,1.8289,11400000.0
2009-04-10 12:13:00,1.8289,1.8289,1.8289,1.8289,6600000.0
2009-04-10 12:14:00,1.8289,1.8293,1.8289,1.8292,50000000.0
2009-04-10 12:15:00,1.82935,1.82965,1.82825,1.8291,82200000.0
2009-04-10 12:16:00,1.82935,1.8294,1.82865,1.82905,38600000.0
2009-04-10 12:17:00,1.8292,1.8294,1.8292,1.8293,12000000.0
2009-04-10 12:18:00,1.8294,1.8294,1.8292,1.82925,10000000.0
2009-04-10 12:19:00,1.82925,1.8293,1.8286,1.82875,11200000.0
2009-04-10 12:20:00,1.82895,1.8292,1.82895,1.8291,18000000.0
2009-04-10 12:21:00,1.8292,1.82925,1.82915,1.82915,7600000.0
2009-04-10 12:22:00,1.8292,1.82925,1.82915,1.8292,11600000.0
2009-04-10 12:23:00,1.8292,1.82935,1.82915,1.82915,11600000.0
2009-04-10 12:24:00,1.8293,1.82935,1.82915,1.82915,13600000.0
2009-04-10 12:25:00,1.82944,1.82944,1.82934,1.82934,17600000.0
2009-04-10 12:26:00,1.82915,1.82925,1.82915,1.82925,17600000.0
2009-04-10 12:27:00,1.82925,1.82925,1.82925,1.82925,2400000.0
2009-04-10 12:28:00,1.82925,1.8293,1.82805,1.82855,84400000.0
2009-04-10 12:29:00,1.82835,1.82855,1.82825,1.82855,26400000.0
2009-04-10 12:30:00,1.82855,1.82955,1.8284,1.8284,13000000.0
2009-04-10 12:31:00,1.82855,1.82855,1.82855,1.82855,5000000.0
2009-04-10 12:32:00,1.8286,1.8287,1.82855,1.82855,41600000.0
2009-04-10 12:33:00,1.829,1.82925,1.829,1.82925,14000000.0
2009-04-10 12:34:00,1.82925,1.82925,1.8291,1.82925,30000000.0
2009-04-10 12:35:00,1.82925,1.8293,1.8288,1.8288,16000000.0
2009-04-10 12:36:00,1.8289,1.82925,1.8289,1.82925,29200000.0
2009-04-10 12:37:00,1.8293,1.82935,1.82825,1.82825,37400000.0
2009-04-10 12:38:00,1.82855,1.82865,1.82855,1.82865,8000000.0
2009-04-10 12:39:00,1.82865,1.82895,1.82855,1.82875,81600000.0
2009-04-10 12:40:00,1.82908,1.8292,1.82908,1.8292,6400000.0
2009-04-10 12:41:00,1.82875,1.82875,1.82875,1.82875,6400000.0
2009-04-10 12:42:00,1.82875,1.82875,1.82875,1.82875,6400000.0
2009-04-10 12:43:00,1.82916,1.8292,1.82916,1.8292,25600000.0
2009-04-10 12:44:00,1.82865,1.82865,1.82865,1.82865,25600000.0
2009-04-10 12:45:00,1.82865,1.8288,1.82865,1.8288,26400000.0
2009-04-10 12:46:00,1.82885,1.8293,1.82885,1.8293,20800000.0
2009-04-10 12:47:00,1.82942,1.82948,1.8294,1.8294,21200000.0
2009-04-10 12:48:00,1.8295,1.82965,1.8294,1.82965,21200000.0
2009-04-10 12:49:00,1.82965,1.8304,1.8289,1.82905,37000000.0
2009-04-10 12:50:00,1.82935,1.83055,1.8293,1.8299,80000000.0
2009-04-10 12:51:00,1.8299,1.8299,1.82955,1.8296,37100000.0
2009-04-10 12:52:00,1.82955,1.82965,1.82955,1.82965,36200000.0
2009-04-10 12:53:00,1.82965,1.83015,1.82965,1.82995,75400000.0
2009-04-10 12:54:00,1.82995,1.8302,1.8293,1.8294,37800000.0
2009-04-10 12:55:00,1.8294,1.82945,1.8293,1.8293,6000000.0
2009-04-10 12:56:00,1.8293,1.8295,1.82925,1.8294,34400000.0
2009-04-10 12:57:00,1.8294,1.8296,1.8294,1.8296,18000000.0
2009-04-10 12:58:00,1.82965,1.8297,1.8295,1.8295,9600000.0
2009-04-10 12:59:00,1.82955,1.82955,1.82885,1.8295,51300000.0
2009-04-10 13:00:00,1.82875,1.82965,1.8282,1.82905,60400000.0
2009-04-10 13:01:00,1.82905,1.82915,1.82895,1.829,64000000.0
2009-04-10 13:02:00,1.8292,1.8292,1.829,1.8292,44200000.0
2009-04-10 13:03:00,1.82925,1.8293,1.82925,1.82925,38200000.0
2009-04-10 13:04:00,1.82925,1.82945,1.82925,1.82935,129800000.0
2009-04-10 13:05:00,1.82935,1.82935,1.82925,1.82935,27800000.0
2009-04-10 13:06:00,1.82935,1.82945,1.82935,1.82945,42800000.0
2009-04-10 13:07:00,1.82945,1.82955,1.82925,1.82935,52000000.0
2009-04-10 13:08:00,1.82935,1.82935,1.82915,1.82915,36400000.0
2009-04-10 13:09:00,1.82915,1.82935,1.82915,1.82935,41600000.0
2009-04-10 13:10:00,1.82955,1.82955,1.82955,1.82955,4000000.0
2009-04-10 13:11:00,1.8295,1.8295,1.8295,1.8295,2400000.0
2009-04-10 13:12:00,1.82915,1.82915,1.82905,1.82905,8200000.0
2009-04-10 13:13:00,1.82915,1.8292,1.82915,1.82915,30600000.0
2009-04-10 13:14:00,1.8291,1.82915,1.82895,1.82895,9600000.0
2009-04-10 13:15:00,1.82905,1.82905,1.82855,1.82885,55200000.0
2009-04-10 13:16:00,1.82885,1.829,1.82865,1.82885,54000000.0
2009-04-10 13:17:00,1.82885,1.82905,1.8287,1.8287,37600000.0
2009-04-10 13:18:00,1.8288,1.82955,1.8287,1.82895,54400000.0
2009-04-10 13:19:00,1.8291,1.8292,1.82875,1.82905,40800000.0
2009-04-10 13:20:00,1.82905,1.8291,1.829,1.829,17200000.0
2009-04-10 13:21:00,1.829,1.829,1.8288,1.82895,27200000.0
2009-04-10 13:22:00,1.829,1.82905,1.82885,1.82905,10000000.0
2009-04-10 13:23:00,1.82895,1.829,1.82765,1.82815,95000000.0
2009-04-10 13:24:00,1.82825,1.8283,1.82755,1.8277,89200000.0
2009-04-10 13:25:00,1.82765,1.82855,1.82765,1.8285,78600000.0
2009-04-10 13:26:00,1.8287,1.8287,1.8286,1.8286,10800000.0
2009-04-10 13:27:00,1.8286,1.8286,1.8286,1.8286,2400000.0
2009-04-10 13:28:00,1.8286,1.82865,1.8286,1.82865,8000000.0
2009-04-10 13:29:00,1.82865,1.82865,1.82835,1.82835,24800000.0
2009-04-10 13:30:00,1.8285,1.8288,1.82805,1.8283,118600000.0
2009-04-10 13:31:00,1.8283,1.82835,1.8282,1.8282,22800000.0
2009-04-10 13:32:00,1.8282,1.8282,1.8282,1.8282,11000000.0
2009-04-10 13:33:00,1.8282,1.8283,1.8282,1.8283,11800000.0
2009-04-10 13:34:00,1.8287,1.8289,1.8282,1.8282,32800000.0
2009-04-10 13:35:00,1.82835,1.8286,1.82775,1.82775,37000000.0
2009-04-10 13:36:00,1.8279,1.8279,1.82725,1.82745,54200000.0
2009-04-10 13:37:00,1.82745,1.82745,1.82685,1.82685,14800000.0
2009-04-10 13:38:00,1.82685,1.82705,1.82685,1.82705,20200000.0
2009-04-10 13:39:00,1.82705,1.8271,1.8269,1.82695,14000000.0
2009-04-10 13:40:00,1.82695,1.82705,1.82685,1.82685,19200000.0
2009-04-10 13:41:00,1.82685,1.8269,1.82685,1.8269,9600000.0
2009-04-10 13:42:00,1.82705,1.82735,1.8268,1.8271,36400000.0
2009-04-10 13:43:00,1.8272,1.8272,1.827,1.82705,33200000.0
2009-04-10 13:44:00,1.82715,1.8272,1.827,1.827,14800000.0
2009-04-10 13:45:00,1.82685,1.82685,1.8256,1.8265,47000000.0
2009-04-10 13:46:00,1.8268,1.8272,1.8268,1.82685,41600000.0
2009-04-10 13:47:00,1.82685,1.82685,1.82645,1.82645,23200000.0
2009-04-10 13:48:00,1.8265,1.8267,1.8265,1.82665,24800000.0
2009-04-10 13:49:00,1.82675,1.82675,1.82675,1.82675,3200000.0
2009-04-10 13:50:00,1.8269,1.8276,1.8269,1.8276,11400000.0
2009-04-10 13:51:00,1.8275,1.8275,1.82605,1.8264,18600000.0
2009-04-10 13:52:00,1.8266,1.8269,1.8266,1.8269,17400000.0
2009-04-10 13:53:00,1.827,1.827,1.82695,1.82695,13000000.0
2009-04-10 13:54:00,1.82771,1.8278,1.82771,1.8278,25800000.0
2009-04-10 13:55:00,1.82695,1.82705,1.8269,1.82695,25800000.0
2009-04-10 13:56:00,1.82705,1.8272,1.82705,1.8272,10600000.0
2009-04-10 13:57:00,1.8272,1.8274,1.8272,1.82725,28800000.0
2009-04-10 13:58:00,1.82715,1.82715,1.82715,1.82715,7800000.0
2009-04-10 13:59:00,1.82805,1.82807,1.82801,1.82805,62000000.0
2009-04-10 14:00:00,1.8271,1.8274,1.82705,1.8274,62000000.0
2009-04-10 14:01:00,1.8274,1.8281,1.8274,1.8281,30200000.0
2009-04-10 14:02:00,1.8281,1.8291,1.82775,1.828,26400000.0
2009-04-10 14:03:00,1.828,1.8281,1.82795,1.8281,12200000.0
2009-04-10 14:04:00,1.828,1.8281,1.82785,1.828,29000000.0
2009-04-10 14:05:00,1.8281,1.8281,1.82735,1.82745,34000000.0
2009-04-10 14:06:00,1.82745,1.8278,1.82745,1.82765,34400000.0
2009-04-10 14:07:00,1.82765,1.8281,1.82745,1.8281,28800000.0
2009-04-10 14:08:00,1.8283,1.8283,1.82815,1.82825,10000000.0
2009-04-10 14:09:00,1.82825,1.8283,1.82815,1.82815,20400000.0
2009-04-10 14:10:00,1.82815,1.8283,1.8281,1.82815,22400000.0
2009-04-10 14:11:00,1.8283,1.8283,1.82825,1.82825,3600000.0
2009-04-10 14:12:00,1.8283,1.82845,1.82805,1.8283,64800000.0
2009-04-10 14:13:00,1.82835,1.8284,1.82765,1.8278,59400000.0
2009-04-10 14:14:00,1.82765,1.82795,1.8276,1.8278,33200000.0
2009-04-10 14:15:00,1.8279,1.8281,1.8279,1.82805,24800000.0
2009-04-10 14:16:00,1.82805,1.82845,1.82755,1.82805,63400000.0
2009-04-10 14:17:00,1.82805,1.8281,1.828,1.828,14000000.0
2009-04-10 14:18:00,1.8282,1.8282,1.8281,1.8281,5400000.0
2009-04-10 14:19:00,1.82825,1.82825,1.8282,1.82825,21600000.0
2009-04-10 14:20:00,1.82835,1.8289,1.8281,1.8282,51200000.0
2009-04-10 14:21:00,1.8282,1.8282,1.828,1.828,14400000.0
2009-04-10 14:22:00,1.82805,1.82815,1.82795,1.82815,16200000.0
2009-04-10 14:23:00,1.82815,1.82835,1.82815,1.8282,12000000.0
2009-04-10 14:24:00,1.8282,1.8282,1.8277,1.8277,15000000.0
2009-04-10 14:25:00,1.8278,1.82825,1.827,1.82765,48000000.0
2009-04-10 14:26:00,1.8276,1.82775,1.8261,1.82775,61800000.0
2009-04-10 14:27:00,1.8277,1.82795,1.8277,1.8279,10200000.0
2009-04-10 14:28:00,1.8278,1.8278,1.8278,1.8278,1800000.0
2009-04-10 14:29:00,1.8278,1.82795,1.8278,1.82795,5400000.0
2009-04-10 14:30:00,1.82815,1.82815,1.82805,1.82805,13000000.0
2009-04-10 14:31:00,1.8281,1.82825,1.82795,1.82805,21200000.0
2009-04-10 14:32:00,1.82805,1.82805,1.82795,1.82805,17000000.0
2009-04-10 14:33:00,1.82805,1.82805,1.8279,1.82795,9000000.0
2009-04-10 14:34:00,1.82805,1.82805,1.82795,1.82795,9200000.0
2009-04-10 14:35:00,1.8281,1.8281,1.82795,1.8281,13800000.0
2009-04-10 14:36:00,1.8283,1.8288,1.8283,1.82845,31800000.0
2009-04-10 14:37:00,1.82845,1.82845,1.82805,1.82815,17000000.0
2009-04-10 14:38:00,1.82815,1.8284,1.8281,1.8284,20800000.0
2009-04-10 14:39:00,1.8284,1.82855,1.8284,1.82845,10800000.0
2009-04-10 14:40:00,1.82855,1.82855,1.82855,1.82855,3600000.0
2009-04-10 14:41:00,1.82845,1.82855,1.82845,1.82845,17800000.0
2009-04-10 14:42:00,1.8283,1.8283,1.8283,1.8283,1800000.0
2009-04-10 14:43:00,1.82835,1.8285,1.82835,1.82845,12400000.0
2009-04-10 14:44:00,1.8284,1.8284,1.8284,1.8284,1800000.0
2009-04-10 14:45:00,1.8284,1.8284,1.82835,1.82835,5400000.0
2009-04-10 14:46:00,1.82835,1.82895,1.82835,1.8289,31800000.0
2009-04-10 14:47:00,1.8289,1.8289,1.8287,1.8287,13200000.0
2009-04-10 14:48:00,1.82885,1.8289,1.82885,1.8289,11400000.0
2009-04-10 14:49:00,1.82905,1.82905,1.8289,1.8289,14400000.0
2009-04-10 14:50:00,1.8289,1.8289,1.8289,1.8289,8800000.0
2009-04-10 14:51:00,1.82885,1.82885,1.82885,1.82885,1800000.0
2009-04-10 14:52:00,1.82885,1.82885,1.8288,1.8288,5400000.0
2009-04-10 14:53:00,1.82875,1.82875,1.82865,1.8287,23800000.0
2009-04-10 14:54:00,1.8287,1.82925,1.8287,1.82925,6000000.0
2009-04-10 14:55:00,1.82925,1.82935,1.8288,1.82895,23200000.0
2009-04-10 14:56:00,1.82895,1.82895,1.8289,1.8289,6000000.0
2009-04-10 14:57:00,1.8288,1.82945,1.8288,1.82935,59200000.0
2009-04-10 14:58:00,1.8294,1.8294,1.82875,1.82875,18600000.0
2009-04-10 14:59:00,1.82875,1.82875,1.82875,1.82875,3600000.0
2009-04-10 15:00:00,1.8288,1.8288,1.8286,1.8286,10000000.0
2009-04-10 15:01:00,1.8286,1.8287,1.8281,1.8281,22200000.0
2009-04-10 15:02:00,1.82865,1.8291,1.82865,1.82905,18800000.0
2009-04-10 15:03:00,1.8291,1.82915,1.82875,1.82895,24000000.0
2009-04-10 15:04:00,1.82895,1.829,1.82885,1.82885,7600000.0
2009-04-10 15:05:00,1.82895,1.82895,1.82895,1.82895,8000000.0
2009-04-10 15:06:00,1.8287,1.8288,1.8287,1.8287,16200000.0
2009-04-10 15:07:00,1.82895,1.829,1.82865,1.82895,16200000.0
2009-04-10 15:08:00,1.82857,1.82857,1.82857,1.82857,20400000.0
2009-04-10 15:09:00,1.82895,1.82905,1.82865,1.8289,20400000.0
2009-04-10 15:10:00,1.8289,1.8291,1.8289,1.829,10000000.0
2009-04-10 15:11:00,1.829,1.8293,1.82895,1.82895,35400000.0
2009-04-10 15:12:00,1.82905,1.82935,1.82885,1.8291,40600000.0
2009-04-10 15:13:00,1.8291,1.8291,1.829,1.829,11600000.0
2009-04-10 15:14:00,1.8291,1.82945,1.8289,1.8291,18400000.0
2009-04-10 15:15:00,1.82915,1.82925,1.829,1.829,13400000.0
2009-04-10 15:16:00,1.829,1.82905,1.8289,1.8289,39200000.0
2009-04-10 15:17:00,1.82875,1.8289,1.8286,1.82865,53400000.0
2009-04-10 15:18:00,1.82865,1.82865,1.8283,1.8285,28000000.0
2009-04-10 15:19:00,1.82855,1.82855,1.8281,1.8282,51800000.0
2009-04-10 15:20:00,1.8282,1.82835,1.82815,1.82835,18800000.0
2009-04-10 15:21:00,1.82845,1.8286,1.82825,1.82825,53600000.0
2009-04-10 15:22:00,1.82835,1.8284,1.82835,1.82835,21600000.0
2009-04-10 15:23:00,1.82835,1.82835,1.82825,1.82825,8800000.0
2009-04-10 15:24:00,1.82835,1.82865,1.82835,1.82865,10000000.0
2009-04-10 15:25:00,1.82855,1.8293,1.82855,1.8291,45600000.0
2009-04-10 15:26:00,1.8292,1.82925,1.82885,1.82885,16000000.0
2009-04-10 15:27:00,1.82905,1.82915,1.82885,1.82885,32000000.0
2009-04-10 15:28:00,1.82885,1.8289,1.8287,1.8287,8400000.0
2009-04-10 15:29:00,1.8292,1.8295,1.8291,1.82915,60200000.0
2009-04-10 15:30:00,1.82915,1.8292,1.82915,1.8292,6400000.0
2009-04-10 15:31:00,1.82925,1.82925,1.82855,1.82855,67400000.0
2009-04-10 15:32:00,1.8283,1.8283,1.8283,1.8283,4400000.0
2009-04-10 15:33:00,1.82845,1.82875,1.82845,1.8286,11600000.0
2009-04-10 15:34:00,1.8287,1.82885,1.8286,1.8287,28200000.0
2009-04-10 15:35:00,1.82875,1.82925,1.82875,1.8291,21200000.0
2009-04-10 15:36:00,1.8291,1.82935,1.82895,1.82895,19600000.0
2009-04-10 15:37:00,1.829,1.829,1.82885,1.829,11600000.0
2009-04-10 15:38:00,1.829,1.82905,1.8285,1.8285,19600000.0
2009-04-10 15:39:00,1.8285,1.8285,1.8285,1.8285,1600000.0
2009-04-10 15:40:00,1.82885,1.82885,1.82879,1.82879,3200000.0
2009-04-10 15:41:00,1.8285,1.8285,1.8285,1.8285,3200000.0
2009-04-10 15:42:00,1.8287,1.8287,1.8285,1.8285,7200000.0
2009-04-10 15:43:00,1.8285,1.8288,1.82835,1.82835,42800000.0
2009-04-10 15:44:00,1.8285,1.82885,1.8285,1.82875,16400000.0
2009-04-10 15:45:00,1.82895,1.82902,1.82884,1.82886,26800000.0
2009-04-10 15:46:00,1.8288,1.829,1.8288,1.829,26800000.0
2009-04-10 15:47:00,1.829,1.82905,1.82895,1.829,28800000.0
2009-04-10 15:48:00,1.829,1.82905,1.8289,1.82905,24800000.0
2009-04-10 15:49:00,1.8291,1.8291,1.82895,1.8291,12400000.0
2009-04-10 15:50:00,1.829,1.829,1.829,1.829,6400000.0
2009-04-10 15:51:00,1.829,1.8291,1.829,1.8291,16400000.0
2009-04-10 15:52:00,1.8291,1.8293,1.8291,1.8291,33600000.0
2009-04-10 15:53:00,1.8291,1.82915,1.8288,1.8288,17200000.0
2009-04-10 15:54:00,1.8291,1.82935,1.82905,1.82925,32800000.0
2009-04-10 15:55:00,1.82925,1.8293,1.82925,1.8293,19200000.0
2009-04-10 15:56:00,1.8293,1.8295,1.82885,1.82885,14800000.0
2009-04-10 15:57:00,1.8292,1.8293,1.82865,1.82925,18800000.0
2009-04-10 15:58:00,1.8294,1.82955,1.82875,1.8289,61000000.0
2009-04-10 15:59:00,1.8289,1.82925,1.82855,1.82925,37600000.0
2009-04-10 16:00:00,1.8293,1.8293,1.8288,1.82895,38800000.0
2009-04-10 16:01:00,1.8288,1.829,1.82855,1.82855,21600000.0
2009-04-10 16:02:00,1.82865,1.8287,1.82855,1.8286,15200000.0
2009-04-10 16:03:00,1.8285,1.8285,1.8284,1.8285,9600000.0
2009-04-10 16:04:00,1.8283,1.8283,1.82775,1.82775,4800000.0
2009-04-10 16:05:00,1.82775,1.8285,1.82765,1.828,58800000.0
2009-04-10 16:06:00,1.82825,1.8286,1.82825,1.82845,38400000.0
2009-04-10 16:07:00,1.82845,1.82845,1.8276,1.8276,55600000.0
2009-04-10 16:08:00,1.8276,1.8277,1.82755,1.8277,17600000.0
2009-04-10 16:09:00,1.82775,1.82855,1.82775,1.82855,48800000.0
2009-04-10 16:10:00,1.8287,1.82875,1.8281,1.82825,66400000.0
2009-04-10 16:11:00,1.8284,1.8286,1.8281,1.8283,52200000.0
2009-04-10 16:12:00,1.8283,1.82915,1.8283,1.8291,21200000.0
2009-04-10 16:13:00,1.82915,1.8296,1.82805,1.82835,39800000.0
2009-04-10 16:14:00,1.8284,1.8284,1.8284,1.8284,2600000.0
2009-04-10 16:15:00,1.8284,1.8284,1.8282,1.8284,31800000.0
2009-04-10 16:16:00,1.82905,1.82905,1.82905,1.82905,7200000.0
2009-04-10 16:17:00,1.8285,1.8285,1.8285,1.8285,7200000.0
2009-04-10 16:18:00,1.829,1.82925,1.829,1.82925,12600000.0
2009-04-10 16:19:00,1.82915,1.82915,1.82915,1.82915,1800000.0
2009-04-10 16:20:00,1.82925,1.82925,1.82915,1.82915,16200000.0
2009-04-10 16:21:00,1.82935,1.8294,1.82935,1.8294,12000000.0
2009-04-10 16:22:00,1.82955,1.8296,1.8288,1.8293,30800000.0
2009-04-10 16:23:00,1.82895,1.82895,1.8286,1.82885,10600000.0
2009-04-10 16:24:00,1.82875,1.8288,1.8284,1.8285,44400000.0
2009-04-10 16:25:00,1.82881,1.82883,1.82876,1.82876,6400000.0
2009-04-10 16:26:00,1.82856,1.82856,1.82856,1.82856,6400000.0
2009-04-10 16:27:00,1.8285,1.82865,1.8285,1.82865,6400000.0
2009-04-10 16:28:00,1.8287,1.8287,1.82865,1.82865,3600000.0
2009-04-10 16:31:00,1.82865,1.829,1.82865,1.829,29200000.0
2009-04-10 16:32:00,1.829,1.829,1.8289,1.8289,10200000.0
2009-04-10 16:33:00,1.8289,1.8289,1.82865,1.8287,14400000.0
2009-04-10 16:34:00,1.8287,1.8287,1.82865,1.8287,24800000.0
2009-04-10 16:35:00,1.8287,1.82875,1.8284,1.8285,15600000.0
2009-04-10 16:36:00,1.8285,1.8285,1.8279,1.8279,16400000.0
2009-04-10 16:37:00,1.8279,1.8279,1.8279,1.8279,8800000.0
2009-04-10 16:38:00,1.82805,1.8285,1.82775,1.8279,36200000.0
2009-04-10 16:39:00,1.82855,1.82865,1.828,1.828,13800000.0
2009-04-10 16:40:00,1.82795,1.8283,1.82785,1.82785,34600000.0
2009-04-10 16:41:00,1.82795,1.82815,1.82785,1.82785,30000000.0
2009-04-10 16:42:00,1.82785,1.8283,1.82765,1.8283,55400000.0
2009-04-10 16:43:00,1.8283,1.8283,1.8282,1.8283,23400000.0
2009-04-10 16:44:00,1.8283,1.8283,1.8283,1.8283,5400000.0
2009-04-10 16:45:00,1.8283,1.8283,1.8281,1.8283,16000000.0
2009-04-10 16:46:00,1.8283,1.8293,1.82795,1.8288,69600000.0
2009-04-10 16:47:00,1.8288,1.82885,1.82875,1.82875,14400000.0
2009-04-10 16:49:00,1.8288,1.8288,1.82875,1.82875,10400000.0
2009-04-10 16:50:00,1.82875,1.82875,1.82715,1.82775,43800000.0
2009-04-10 16:51:00,1.8278,1.8282,1.8278,1.8282,16000000.0
2009-04-10 16:52:00,1.82815,1.82815,1.82805,1.8281,10600000.0
2009-04-10 16:53:00,1.82805,1.82805,1.82785,1.82785,10400000.0
2009-04-10 16:54:00,1.82785,1.82785,1.82785,1.82785,7200000.0
2009-04-10 16:55:00,1.828,1.82805,1.828,1.82805,5200000.0
2009-04-10 16:56:00,1.8276,1.8276,1.82725,1.82725,17600000.0
2009-04-10 16:57:00,1.82735,1.82765,1.82735,1.82735,16800000.0
2009-04-10 16:58:00,1.82755,1.82795,1.82755,1.82795,14600000.0
2009-04-10 16:59:00,1.8279,1.8279,1.82745,1.82765,18600000.0
2009-04-10 17:00:00,1.82775,1.82775,1.8274,1.82755,11000000.0
2009-04-10 17:01:00,1.82755,1.82815,1.82755,1.82795,24600000.0
2009-04-10 17:02:00,1.8279,1.82825,1.82785,1.8282,16400000.0
2009-04-10 17:03:00,1.8282,1.82825,1.8278,1.8281,37000000.0
2009-04-10 17:04:00,1.8281,1.8281,1.82795,1.8281,12400000.0
2009-04-10 17:05:00,1.8285,1.8285,1.8284,1.8284,7200000.0
2009-04-10 17:06:00,1.8285,1.8285,1.8284,1.8284,7200000.0
2009-04-10 17:07:00,1.82825,1.82875,1.82825,1.82875,7200000.0
2009-04-10 17:08:00,1.82875,1.82895,1.828,1.828,13600000.0
2009-04-10 17:09:00,1.8279,1.8279,1.8279,1.8279,6400000.0
2009-04-10 17:10:00,1.82815,1.82815,1.82795,1.82795,6400000.0
2009-04-10 17:11:00,1.8279,1.828,1.8279,1.828,8000000.0
2009-04-10 17:12:00,1.828,1.82815,1.828,1.82815,8800000.0
2009-04-10 17:13:00,1.82805,1.8283,1.82805,1.8283,16000000.0
2009-04-10 17:14:00,1.82845,1.82845,1.8284,1.8284,5200000.0
2009-04-10 17:15:00,1.82845,1.82885,1.8279,1.82865,28000000.0
2009-04-10 17:16:00,1.82805,1.8288,1.8279,1.82815,47200000.0
2009-04-10 17:17:00,1.8284,1.8291,1.82805,1.82835,56600000.0
2009-04-10 17:18:00,1.82925,1.8293,1.8283,1.82835,37600000.0
2009-04-10 17:19:00,1.82835,1.8285,1.82835,1.8285,5200000.0
2009-04-10 17:20:00,1.8285,1.8286,1.8285,1.8286,3600000.0
2009-04-10 17:21:00,1.8288,1.82885,1.82855,1.82865,25200000.0
2009-04-10 17:22:00,1.8287,1.8288,1.82855,1.82875,23200000.0
2009-04-10 17:23:00,1.8288,1.8288,1.82845,1.82865,38200000.0
2009-04-10 17:24:00,1.82865,1.82875,1.82865,1.82875,7200000.0
2009-04-10 17:25:00,1.8288,1.8291,1.8287,1.82875,40200000.0
2009-04-10 17:26:00,1.82875,1.829,1.82855,1.8288,33800000.0
2009-04-10 17:27:00,1.8289,1.8289,1.8284,1.8285,74400000.0
2009-04-10 17:28:00,1.82855,1.8286,1.8283,1.8286,29800000.0
2009-04-10 17:29:00,1.82855,1.82855,1.8284,1.8284,15200000.0
2009-04-10 17:30:00,1.8285,1.8287,1.8285,1.82855,28400000.0
2009-04-10 17:31:00,1.82855,1.8286,1.8284,1.8286,40400000.0
2009-04-10 17:32:00,1.82865,1.82875,1.82865,1.8287,5200000.0
2009-04-10 17:33:00,1.8287,1.82875,1.8286,1.82865,16400000.0
2009-04-10 17:34:00,1.82857,1.82857,1.82857,1.82857,12400000.0
2009-04-10 17:35:00,1.8287,1.8287,1.8286,1.8286,12400000.0
2009-04-10 17:36:00,1.8285,1.8285,1.8285,1.8285,4800000.0
2009-04-10 17:37:00,1.8285,1.8285,1.8285,1.8285,9600000.0
2009-04-10 17:38:00,1.8285,1.82855,1.82845,1.8285,15600000.0
2009-04-10 17:39:00,1.82835,1.82835,1.82835,1.82835,7200000.0
2009-04-10 17:40:00,1.82835,1.82835,1.82835,1.82835,12000000.0
2009-04-10 17:41:00,1.82835,1.8284,1.8283,1.82835,23200000.0
2009-04-10 17:42:00,1.82835,1.82835,1.8283,1.82835,19200000.0
2009-04-10 17:43:00,1.82835,1.82835,1.8283,1.8283,20800000.0
2009-04-10 17:44:00,1.8283,1.82845,1.8283,1.82845,17200000.0
2009-04-10 17:45:00,1.8285,1.8285,1.82835,1.82835,14400000.0
2009-04-10 17:46:00,1.82805,1.8281,1.82785,1.82785,25200000.0
2009-04-10 17:47:00,1.82785,1.82785,1.82785,1.82785,12000000.0
2009-04-10 17:48:00,1.82785,1.828,1.82785,1.82785,18000000.0
2009-04-10 17:49:00,1.82785,1.8279,1.8278,1.8278,13200000.0
2009-04-10 17:50:00,1.82785,1.82785,1.82785,1.82785,4800000.0
2009-04-10 17:51:00,1.82785,1.82785,1.82785,1.82785,9600000.0
2009-04-10 17:52:00,1.82795,1.828,1.82785,1.828,39200000.0
2009-04-10 17:53:00,1.82815,1.8282,1.82785,1.82785,62800000.0
2009-04-10 17:54:00,1.828,1.82805,1.8279,1.82795,19600000.0
2009-04-10 17:55:00,1.82815,1.82815,1.82815,1.82815,4000000.0
2009-04-10 17:57:00,1.8282,1.8282,1.82785,1.828,88800000.0
2009-04-10 17:58:00,1.828,1.828,1.828,1.828,9600000.0
2009-04-10 17:59:00,1.82795,1.82805,1.82795,1.82795,32800000.0
2009-04-10 18:00:00,1.82795,1.8282,1.82785,1.828,14000000.0
2009-04-10 18:01:00,1.828,1.828,1.828,1.828,3600000.0
2009-04-10 18:03:00,1.828,1.82825,1.828,1.82825,5200000.0
2009-04-10 18:04:00,1.82825,1.8285,1.8279,1.8285,15400000.0
2009-04-10 18:05:00,1.8284,1.8293,1.8284,1.8293,43200000.0
2009-04-10 18:06:00,1.8293,1.82935,1.82895,1.82895,29200000.0
2009-04-10 18:07:00,1.82885,1.82925,1.82885,1.82905,12800000.0
2009-04-10 18:08:00,1.8293,1.8293,1.82875,1.82895,33400000.0
2009-04-10 18:09:00,1.829,1.8291,1.82865,1.82885,14400000.0
2009-04-10 18:11:00,1.829,1.82915,1.82875,1.82915,14800000.0
2009-04-10 18:12:00,1.82915,1.82915,1.82895,1.82895,9000000.0
2009-04-10 18:14:00,1.8289,1.82895,1.8289,1.82895,3600000.0
2009-04-10 18:15:00,1.82913,1.82913,1.82913,1.82913,5400000.0
2009-04-10 18:16:00,1.8289,1.8289,1.8289,1.8289,5400000.0
2009-04-10 18:17:00,1.82895,1.82895,1.82895,1.82895,1800000.0
2009-04-10 18:18:00,1.82885,1.8289,1.82885,1.8289,9000000.0
2009-04-10 18:19:00,1.8288,1.8288,1.82875,1.82875,2200000.0
2009-04-10 18:20:00,1.82865,1.82865,1.82865,1.82865,2600000.0
2009-04-10 18:22:00,1.82865,1.82865,1.82865,1.82865,1800000.0
2009-04-10 18:23:00,1.82885,1.82885,1.82885,1.82885,1800000.0
2009-04-10 18:24:00,1.8288,1.8291,1.8288,1.82895,16000000.0
2009-04-10 18:25:00,1.8291,1.8291,1.82895,1.82895,3600000.0
2009-04-10 18:26:00,1.82895,1.82895,1.8288,1.8288,6400000.0
2009-04-10 18:27:00,1.8288,1.8288,1.8287,1.82875,12400000.0
2009-04-10 18:28:00,1.8289,1.82915,1.82885,1.82885,13800000.0
2009-04-10 18:29:00,1.8288,1.82885,1.82865,1.82885,23800000.0
2009-04-10 18:30:00,1.8288,1.8288,1.8285,1.8285,14600000.0
2009-04-10 18:31:00,1.8285,1.82855,1.8284,1.8285,18000000.0
2009-04-10 18:33:00,1.8285,1.8285,1.82835,1.8285,7200000.0
2009-04-10 18:34:00,1.8285,1.8285,1.8285,1.8285,1800000.0
2009-04-10 18:35:00,1.82835,1.82835,1.8262,1.8266,38600000.0
2009-04-10 18:36:00,1.82675,1.8276,1.82675,1.8275,33400000.0
2009-04-10 18:37:00,1.82885,1.8292,1.8273,1.82775,24400000.0
2009-04-10 18:38:00,1.82775,1.82775,1.8276,1.8276,14400000.0
2009-04-10 18:39:00,1.8276,1.8276,1.8276,1.8276,3600000.0
2009-04-10 18:40:00,1.8279,1.82895,1.8279,1.82895,8400000.0
2009-04-10 18:41:00,1.829,1.82905,1.829,1.82905,14400000.0
2009-04-10 18:42:00,1.8279,1.8281,1.8279,1.8281,10800000.0
2009-04-10 18:43:00,1.8281,1.8281,1.8279,1.82795,17200000.0
2009-04-10 18:44:00,1.82795,1.82795,1.82795,1.82795,1800000.0
2009-04-10 18:45:00,1.82975,1.82975,1.82765,1.82795,16200000.0
2009-04-10 18:46:00,1.82795,1.828,1.82795,1.828,7200000.0
2009-04-10 18:47:00,1.828,1.828,1.828,1.828,1800000.0
2009-04-10 18:49:00,1.8279,1.8279,1.8279,1.8279,3600000.0
2009-04-10 18:50:00,1.8279,1.8279,1.82785,1.82785,7200000.0
2009-04-10 18:51:00,1.82785,1.82785,1.82785,1.82785,1800000.0
2009-04-10 18:54:00,1.8278,1.8278,1.8278,1.8278,10800000.0
2009-04-10 18:55:00,1.8277,1.8277,1.8267,1.82745,11400000.0
2009-04-10 18:56:00,1.82755,1.82815,1.8275,1.82815,21600000.0
2009-04-10 18:57:00,1.82825,1.82825,1.82815,1.82815,11800000.0
2009-04-10 18:58:00,1.8285,1.82955,1.82795,1.82795,16200000.0
2009-04-10 18:59:00,1.82915,1.82945,1.82915,1.82945,19800000.0
2009-04-10 19:00:00,1.8301,1.83155,1.8291,1.8309,54400000.0
2009-04-10 19:01:00,1.83095,1.83095,1.8305,1.83055,23400000.0
2009-04-10 19:02:00,1.8304,1.8304,1.82975,1.82975,24800000.0
2009-04-10 19:03:00,1.8296,1.82975,1.8272,1.8272,12400000.0
2009-04-10 19:04:00,1.8273,1.8274,1.8273,1.8274,11000000.0
2009-04-10 19:05:00,1.8274,1.82765,1.8274,1.82765,6400000.0
2009-04-10 19:06:00,1.8279,1.8279,1.8279,1.8279,1600000.0
2009-04-10 19:07:00,1.82745,1.82745,1.82745,1.82745,2600000.0
2009-04-10 19:08:00,1.8277,1.8277,1.8277,1.8277,1600000.0
2009-04-10 19:09:00,1.8291,1.8297,1.8291,1.8297,6000000.0
2009-04-10 19:10:00,1.82955,1.8297,1.8282,1.82905,17800000.0
2009-04-10 19:12:00,1.8292,1.82925,1.82895,1.829,37800000.0
2009-04-10 19:13:00,1.8289,1.829,1.8286,1.8286,17200000.0
2009-04-10 19:14:00,1.82865,1.82865,1.82865,1.82865,1800000.0
2009-04-10 19:15:00,1.8289,1.82905,1.8289,1.82905,9800000.0
2009-04-10 19:16:00,1.8287,1.8291,1.8287,1.82905,9200000.0
2009-04-10 19:17:00,1.82895,1.82905,1.82895,1.82905,12600000.0
2009-04-10 19:18:00,1.82905,1.8291,1.82885,1.82905,10000000.0
2009-04-10 19:19:00,1.82905,1.8291,1.82905,1.8291,3200000.0
2009-04-10 19:20:00,1.82905,1.8291,1.82905,1.8291,4800000.0
2009-04-10 19:21:00,1.829,1.829,1.829,1.829,1800000.0
2009-04-10 19:22:00,1.829,1.8291,1.829,1.829,9000000.0
2009-04-10 19:24:00,1.8289,1.8291,1.8289,1.8291,3600000.0
2009-04-10 19:25:00,1.82905,1.82915,1.82905,1.82905,5200000.0
2009-04-10 19:27:00,1.82905,1.82915,1.82895,1.82895,10200000.0
2009-04-10 19:28:00,1.829,1.829,1.829,1.829,2000000.0
2009-04-10 19:29:00,1.829,1.8291,1.8289,1.8289,29000000.0
2009-04-10 19:30:00,1.82895,1.82895,1.82895,1.82895,1000000.0
2009-04-10 19:31:00,1.82915,1.82915,1.8287,1.82885,29400000.0
2009-04-10 19:32:00,1.82885,1.8289,1.82875,1.82875,31400000.0
2009-04-10 19:33:00,1.82865,1.8293,1.82865,1.8288,27800000.0
2009-04-10 19:34:00,1.8289,1.8291,1.8288,1.8291,8200000.0
2009-04-10 19:35:00,1.82915,1.8293,1.82875,1.8289,26600000.0
2009-04-10 19:36:00,1.82895,1.82905,1.8289,1.82905,12600000.0
2009-04-10 19:37:00,1.82915,1.8293,1.82915,1.8293,9000000.0
2009-04-10 19:38:00,1.8293,1.8293,1.8293,1.8293,7200000.0
2009-04-10 19:39:00,1.8293,1.8294,1.8292,1.8294,19800000.0
2009-04-10 19:40:00,1.8294,1.82945,1.8294,1.82945,5400000.0
2009-04-10 19:41:00,1.82945,1.8295,1.8292,1.82945,20000000.0
2009-04-10 19:42:00,1.8291,1.82975,1.8291,1.82925,34600000.0
2009-04-10 19:43:00,1.82925,1.82925,1.82835,1.82835,11200000.0
2009-04-10 19:44:00,1.8284,1.82865,1.82835,1.8286,22400000.0
2009-04-10 19:45:00,1.8287,1.8287,1.8284,1.8286,14400000.0
2009-04-10 19:46:00,1.8287,1.82875,1.8286,1.8287,8600000.0
2009-04-10 19:47:00,1.8287,1.8287,1.82815,1.82815,9800000.0
2009-04-10 19:48:00,1.82805,1.8283,1.8279,1.8279,9400000.0
2009-04-10 19:49:00,1.82805,1.82855,1.8278,1.8278,14200000.0
2009-04-10 19:50:00,1.82795,1.82795,1.82795,1.82795,2400000.0
2009-04-10 19:51:00,1.82795,1.8283,1.82795,1.82815,8800000.0
2009-04-10 19:52:00,1.82805,1.82875,1.8276,1.82875,42000000.0
2009-04-10 19:53:00,1.82875,1.82875,1.82785,1.8286,23200000.0
2009-04-10 19:54:00,1.8284,1.8284,1.8279,1.8279,14600000.0
2009-04-10 19:55:00,1.8275,1.82825,1.8275,1.82825,13200000.0
2009-04-10 19:56:00,1.82825,1.82865,1.82825,1.82865,6600000.0
2009-04-10 19:57:00,1.82865,1.82865,1.82865,1.82865,3600000.0
2009-04-10 19:58:00,1.82865,1.82865,1.82865,1.82865,4800000.0
2009-04-10 19:59:00,1.82865,1.82865,1.82805,1.82805,16800000.0
2009-04-10 20:00:00,1.8283,1.82855,1.8283,1.8284,11800000.0
2009-04-10 20:01:00,1.82805,1.82835,1.82805,1.82835,3600000.0
2009-04-10 20:03:00,1.8284,1.8284,1.8282,1.8284,5800000.0
2009-04-10 20:04:00,1.8288,1.8288,1.8288,1.8288,1200000.0
2009-04-10 20:05:00,1.8284,1.8284,1.8284,1.8284,1200000.0
2009-04-10 20:06:00,1.82835,1.82835,1.82835,1.82835,2400000.0
2009-04-10 20:08:00,1.8284,1.8285,1.8282,1.8285,7200000.0
2009-04-10 20:09:00,1.82815,1.8284,1.82815,1.8284,3400000.0
2009-04-10 20:10:00,1.8284,1.8284,1.82835,1.8284,12000000.0
2009-04-10 20:11:00,1.8286,1.83015,1.82825,1.82995,66400000.0
2009-04-10 20:12:00,1.83,1.83005,1.82995,1.83,12600000.0
2009-04-10 20:13:00,1.8298,1.82995,1.8283,1.8285,20200000.0
2009-04-10 20:14:00,1.8285,1.8285,1.8285,1.8285,1800000.0
2009-04-10 20:15:00,1.8284,1.8284,1.82835,1.82835,12000000.0
2009-04-10 20:16:00,1.82835,1.82835,1.8282,1.8283,14600000.0
2009-04-10 20:17:00,1.8283,1.8283,1.8283,1.8283,4800000.0
2009-04-10 20:18:00,1.82785,1.8283,1.82755,1.8283,5800000.0
2009-04-10 20:19:00,1.8283,1.8283,1.8283,1.8283,3000000.0
2009-04-10 20:22:00,1.8283,1.8284,1.8283,1.8284,2200000.0
2009-04-10 20:24:00,1.8284,1.8284,1.8284,1.8284,3600000.0
2009-04-10 20:26:00,1.82805,1.8283,1.82805,1.8283,3000000.0
2009-04-10 20:27:00,1.82853,1.82853,1.82853,1.82853,4800000.0
2009-04-10 20:29:00,1.8284,1.8284,1.8275,1.8275,4800000.0
2009-04-10 20:30:00,1.82775,1.82775,1.82765,1.82765,4400000.0
2009-04-10 20:32:00,1.82765,1.82765,1.82765,1.82765,5200000.0
2009-04-10 20:33:00,1.82765,1.82775,1.8276,1.8276,21200000.0
2009-04-10 20:34:00,1.8276,1.82765,1.8269,1.82765,17600000.0
2009-04-10 20:35:00,1.8276,1.8278,1.82755,1.82765,12600000.0
2009-04-10 20:36:00,1.8276,1.82765,1.8276,1.82765,3600000.0
2009-04-10 20:37:00,1.8276,1.8278,1.82755,1.82755,8400000.0
2009-04-10 20:38:00,1.82765,1.82775,1.82765,1.82775,7000000.0
2009-04-10 20:39:00,1.82765,1.8279,1.82765,1.82775,15800000.0
2009-04-10 20:40:00,1.82765,1.82765,1.82765,1.82765,1800000.0
2009-04-10 20:41:00,1.8276,1.82785,1.8274,1.82775,40600000.0
2009-04-10 20:42:00,1.82765,1.82785,1.8276,1.82785,11800000.0
2009-04-10 20:43:00,1.82775,1.82945,1.82775,1.8294,52600000.0
2009-04-10 20:44:00,1.8286,1.8299,1.82775,1.8289,42400000.0
2009-04-10 20:45:00,1.82885,1.8289,1.8286,1.8287,21200000.0
2009-04-10 20:46:00,1.8283,1.83005,1.8283,1.8289,47200000.0
2009-04-10 20:47:00,1.8291,1.83045,1.8289,1.8304,33400000.0
2009-04-10 20:48:00,1.8304,1.8306,1.8287,1.83035,39600000.0
2009-04-10 20:49:00,1.8305,1.8306,1.8288,1.82885,35200000.0
2009-04-10 20:50:00,1.829,1.8294,1.82885,1.82905,13200000.0
2009-04-10 20:51:00,1.829,1.82945,1.829,1.82945,6400000.0
2009-04-10 20:52:00,1.82955,1.82955,1.82955,1.82955,3600000.0
2009-04-10 20:53:00,1.82955,1.8298,1.82885,1.8294,19600000.0
2009-04-10 20:54:00,1.8294,1.83015,1.82905,1.83015,22200000.0
2009-04-10 20:55:00,1.8301,1.8307,1.8293,1.83045,16200000.0
2009-04-10 20:56:00,1.8301,1.8302,1.8301,1.8302,3600000.0
2009-04-10 20:57:00,1.83045,1.83045,1.83015,1.83015,18000000.0
2009-04-10 20:58:00,1.83015,1.83025,1.8299,1.83015,12000000.0
2009-04-10 20:59:00,1.83025,1.83025,1.83025,1.83025,3600000.0
2009-04-10 21:00:00,1.83025,1.8303,1.8288,1.8288,21600000.0
2009-04-10 21:01:00,1.829,1.829,1.829,1.829,3600000.0
2009-04-10 21:02:00,1.829,1.82915,1.82885,1.829,13000000.0
2009-04-10 21:03:00,1.82915,1.82915,1.8289,1.8289,2400000.0
2009-04-10 21:05:00,1.829,1.829,1.829,1.829,2400000.0
2009-04-10 21:06:00,1.82895,1.82895,1.82885,1.82885,2600000.0
2009-04-10 21:07:00,1.82815,1.8287,1.82815,1.8287,3400000.0
2009-04-10 21:08:00,1.82875,1.82885,1.82815,1.82865,7800000.0
2009-04-10 21:09:00,1.82885,1.82885,1.82885,1.82885,1200000.0
2009-04-10 21:10:00,1.829,1.829,1.82885,1.82885,7200000.0
2009-04-10 21:11:00,1.8288,1.8289,1.8288,1.8289,7200000.0
2009-04-10 21:12:00,1.8289,1.8289,1.8285,1.82855,19600000.0
2009-04-10 21:13:00,1.82855,1.8289,1.82855,1.82885,33400000.0
2009-04-10 21:14:00,1.82865,1.829,1.82815,1.8285,24800000.0
2009-04-10 21:15:00,1.82855,1.8288,1.82855,1.8288,6800000.0
2009-04-10 21:17:00,1.82885,1.82885,1.82885,1.82885,2600000.0
2009-04-10 21:18:00,1.8289,1.8289,1.82885,1.82885,3600000.0
2009-04-10 21:19:00,1.82885,1.82915,1.8285,1.8286,14200000.0
2009-04-10 21:20:00,1.82875,1.82875,1.8286,1.82875,7600000.0
2009-04-10 21:21:00,1.82875,1.82875,1.82845,1.82845,6800000.0
2009-04-10 21:22:00,1.8283,1.82845,1.8283,1.82835,8200000.0
2009-04-10 21:23:00,1.82835,1.82835,1.82835,1.82835,2400000.0
2009-04-10 21:24:00,1.82835,1.82835,1.82835,1.82835,3600000.0
2009-04-10 21:25:00,1.82835,1.82835,1.82675,1.82745,22000000.0
2009-04-10 21:27:00,1.8275,1.82755,1.8275,1.82755,5400000.0
2009-04-10 21:29:00,1.82765,1.82765,1.82765,1.82765,1800000.0
2009-04-10 21:30:00,1.8276,1.8276,1.8276,1.8276,1800000.0
2009-04-10 21:31:00,1.8276,1.8276,1.8276,1.8276,1800000.0
2009-04-10 21:32:00,1.8276,1.8276,1.8276,1.8276,1800000.0
2009-04-10 21:33:00,1.82765,1.82765,1.82765,1.82765,3600000.0
2009-04-10 21:35:00,1.82765,1.82765,1.82765,1.82765,1800000.0
2009-04-10 21:36:00,1.82765,1.82765,1.82765,1.82765,3600000.0
2009-04-10 21:37:00,1.8278,1.82825,1.8278,1.82815,10000000.0
2009-04-10 21:38:00,1.8277,1.82805,1.8277,1.82805,3600000.0
2009-04-10 21:39:00,1.8282,1.8282,1.82765,1.82765,5400000.0
2009-04-10 21:40:00,1.82795,1.8281,1.82795,1.8281,3600000.0
2009-04-10 21:42:00,1.8284,1.8284,1.8284,1.8284,1800000.0
2009-04-10 21:47:00,1.8286,1.8288,1.8286,1.8288,7200000.0
2009-04-10 21:48:00,1.82895,1.82895,1.82885,1.82895,8200000.0
2009-04-10 21:49:00,1.82895,1.82915,1.82895,1.82915,9000000.0
2009-04-10 21:50:00,1.82915,1.82915,1.8288,1.829,6800000.0
2009-04-10 21:51:00,1.8291,1.8291,1.8291,1.8291,2000000.0
2009-04-10 21:52:00,1.8291,1.8292,1.8291,1.8292,2600000.0
2009-04-10 21:53:00,1.8292,1.8298,1.8292,1.82945,11600000.0
2009-04-10 21:54:00,1.82945,1.83,1.8294,1.8297,16200000.0
2009-04-10 21:55:00,1.8298,1.8298,1.82965,1.82965,10800000.0
2009-04-10 21:56:00,1.8297,1.8299,1.8297,1.82985,12600000.0
2009-04-10 21:57:00,1.8298,1.82985,1.8297,1.8298,17000000.0
2009-04-10 21:58:00,1.82985,1.82985,1.8298,1.82985,14400000.0
2009-04-10 21:59:00,1.8299,1.8304,1.8299,1.83035,23400000.0
2009-04-10 22:00:00,1.8303,1.8308,1.8298,1.8308,43800000.0
2009-04-10 22:01:00,1.8308,1.8314,1.83075,1.83105,39600000.0
2009-04-10 22:02:00,1.83095,1.8314,1.83095,1.83125,30400000.0
2009-04-10 22:03:00,1.8312,1.8316,1.8312,1.8313,45800000.0
2009-04-10 22:04:00,1.8314,1.8315,1.8314,1.8315,22400000.0
2009-04-10 22:05:00,1.8315,1.8318,1.83135,1.8318,8000000.0
2009-04-10 22:06:00,1.83175,1.83185,1.83175,1.83175,3000000.0
2009-04-10 22:07:00,1.8318,1.8318,1.8318,1.8318,1000000.0
2009-04-10 22:08:00,1.83175,1.83175,1.8309,1.8309,10000000.0
2009-04-10 22:09:00,1.83095,1.83095,1.8303,1.83085,17200000.0
2009-04-10 22:10:00,1.8309,1.8309,1.8307,1.8308,6000000.0
2009-04-10 22:11:00,1.83118,1.83118,1.83118,1.83118,7000000.0
2009-04-10 22:12:00,1.8309,1.8311,1.8309,1.83105,7000000.0
2009-04-10 22:13:00,1.83105,1.83105,1.83105,1.83105,5000000.0
2009-04-10 22:14:00,1.83105,1.83105,1.83105,1.83105,6000000.0
2009-04-10 22:15:00,1.83085,1.83085,1.8307,1.8307,2800000.0
2009-04-10 22:16:00,1.83065,1.83065,1.8305,1.8305,12600000.0
2009-04-10 22:17:00,1.83055,1.83055,1.8304,1.8304,19400000.0
2009-04-10 22:18:00,1.8304,1.83055,1.8304,1.8304,9000000.0
2009-04-10 22:19:00,1.8304,1.83055,1.8304,1.83055,2000000.0
2009-04-10 22:20:00,1.83035,1.83045,1.8303,1.8303,11200000.0
2009-04-10 22:21:00,1.8303,1.8303,1.8299,1.83,16600000.0
2009-04-10 22:22:00,1.82985,1.8301,1.82985,1.83,15600000.0
2009-04-10 22:23:00,1.83,1.83,1.8299,1.8299,4800000.0
2009-04-10 22:24:00,1.82985,1.8301,1.8295,1.8296,24600000.0
2009-04-10 22:25:00,1.82975,1.8299,1.8294,1.82955,51600000.0
2009-04-10 22:26:00,1.8295,1.82975,1.8294,1.82975,15200000.0
2009-04-10 22:27:00,1.83,1.83,1.8299,1.82995,6200000.0
2009-04-10 22:28:00,1.8299,1.8299,1.8293,1.8293,26200000.0
2009-04-10 22:29:00,1.82955,1.82985,1.82955,1.8298,12400000.0
2009-04-10 22:30:00,1.82945,1.82945,1.82945,1.82945,2600000.0
2009-04-10 22:31:00,1.82975,1.8299,1.8297,1.8299,24600000.0
2009-04-10 22:32:00,1.8299,1.82995,1.8288,1.82965,35600000.0
2009-04-10 22:33:00,1.8296,1.8296,1.828,1.8282,9600000.0
2009-04-10 22:34:00,1.82755,1.8277,1.82755,1.8277,16400000.0
2009-04-10 22:35:00,1.8277,1.82785,1.8277,1.82785,5400000.0
2009-04-10 22:36:00,1.8278,1.82785,1.8278,1.82785,3200000.0
2009-04-10 22:37:00,1.82795,1.82795,1.82785,1.82785,5000000.0
2009-04-10 22:38:00,1.8278,1.82785,1.8278,1.82785,3200000.0
2009-04-10 22:39:00,1.82785,1.82785,1.8277,1.82785,16600000.0
2009-04-10 22:40:00,1.8279,1.82815,1.8278,1.82815,18000000.0
2009-04-10 22:41:00,1.8281,1.8281,1.8279,1.82805,20800000.0
2009-04-10 22:42:00,1.8283,1.8284,1.8283,1.8284,7200000.0
2009-04-10 22:43:00,1.8283,1.8284,1.8283,1.8284,4000000.0
2009-04-10 22:44:00,1.8284,1.8284,1.8283,1.8284,17600000.0
2009-04-10 22:45:00,1.8284,1.8286,1.8284,1.82855,12200000.0
2009-04-10 22:46:00,1.82865,1.82875,1.82855,1.8287,14000000.0
2009-04-10 22:47:00,1.8288,1.8288,1.8284,1.8286,23200000.0
2009-04-10 22:48:00,1.8284,1.82875,1.8284,1.8285,49600000.0
2009-04-10 22:49:00,1.8287,1.82895,1.8287,1.82895,15200000.0
2009-04-10 22:50:00,1.82895,1.8299,1.82895,1.82915,36400000.0
2009-04-10 22:51:00,1.8293,1.82975,1.8289,1.8295,45400000.0
2009-04-10 22:52:00,1.82955,1.82985,1.82905,1.82955,14000000.0
2009-04-10 22:53:00,1.82895,1.82995,1.8288,1.829,19200000.0
2009-04-10 22:54:00,1.829,1.8292,1.829,1.829,11000000.0
2009-04-10 22:55:00,1.8292,1.83115,1.82885,1.83115,31800000.0
2009-04-10 22:56:00,1.8314,1.8314,1.83125,1.83125,5000000.0
2009-04-10 22:57:00,1.8314,1.8316,1.8313,1.83145,9200000.0
2009-04-10 22:58:00,1.83135,1.83135,1.8312,1.83125,11400000.0
2009-04-10 22:59:00,1.8313,1.8313,1.8313,1.8313,1000000.0
2009-04-12 23:01:00,1.8121,1.8125,1.812,1.8125,4800000.0
2009-04-12 23:02:00,1.8131,1.8131,1.81185,1.81205,10800000.0
2009-04-12 23:03:00,1.8123,1.8124,1.81195,1.81195,4800000.0
2009-04-12 23:04:00,1.812,1.81225,1.812,1.81225,6400000.0
2009-04-12 23:05:00,1.8122,1.8122,1.8122,1.8122,1600000.0
2009-04-12 23:06:00,1.81245,1.8138,1.81245,1.8138,4600000.0
2009-04-12 23:07:00,1.8134,1.8158,1.8134,1.81565,10400000.0
2009-04-12 23:08:00,1.81625,1.8176,1.81565,1.81705,25600000.0
2009-04-12 23:09:00,1.81715,1.81785,1.8167,1.81785,14400000.0
2009-04-12 23:10:00,1.8181,1.8197,1.8173,1.8173,23200000.0
2009-04-12 23:11:00,1.82455,1.8284,1.82365,1.82715,56600000.0
2009-04-12 23:12:00,1.82715,1.8282,1.8269,1.82735,38800000.0
2009-04-12 23:13:00,1.8275,1.8275,1.8235,1.82535,46200000.0
2009-04-12 23:14:00,1.8257,1.82685,1.82465,1.82505,9200000.0
2009-04-12 23:15:00,1.8255,1.8264,1.8237,1.8242,34400000.0
2009-04-12 23:16:00,1.82465,1.82465,1.8233,1.82455,10800000.0
2009-04-12 23:17:00,1.8249,1.82575,1.8234,1.82395,20800000.0
2009-04-12 23:18:00,1.82395,1.82395,1.8232,1.8236,4800000.0
2009-04-12 23:19:00,1.82325,1.8233,1.8231,1.82315,6400000.0
2009-04-12 23:20:00,1.8232,1.8248,1.82315,1.8248,10800000.0
2009-04-12 23:21:00,1.8248,1.8248,1.82185,1.82245,43200000.0
2009-04-12 23:22:00,1.8227,1.82345,1.8214,1.8226,32400000.0
2009-04-12 23:23:00,1.8229,1.82385,1.82175,1.8235,20800000.0
2009-04-12 23:24:00,1.82385,1.82385,1.82385,1.82385,1600000.0
2009-04-12 23:25:00,1.82365,1.82365,1.82365,1.82365,1600000.0
2009-04-12 23:26:00,1.8235,1.8235,1.82255,1.823,6400000.0
2009-04-12 23:27:00,1.82075,1.8234,1.82005,1.82005,40400000.0
2009-04-12 23:28:00,1.82065,1.82205,1.82065,1.82065,27400000.0
2009-04-12 23:29:00,1.8208,1.82125,1.8208,1.8208,9600000.0
2009-04-12 23:30:00,1.82115,1.82125,1.82065,1.82065,10800000.0
2009-04-12 23:31:00,1.82075,1.82175,1.82075,1.82075,13600000.0
2009-04-12 23:32:00,1.82125,1.8225,1.82125,1.8221,15200000.0
2009-04-12 23:33:00,1.82205,1.82225,1.82205,1.82225,5600000.0
2009-04-12 23:34:00,1.82225,1.82225,1.82225,1.82225,4000000.0
2009-04-12 23:35:00,1.82215,1.82215,1.82195,1.82195,3200000.0
2009-04-12 23:36:00,1.82195,1.82205,1.82195,1.82205,4800000.0
2009-04-12 23:37:00,1.82205,1.8226,1.82205,1.8226,10600000.0
2009-04-12 23:38:00,1.8225,1.82385,1.8225,1.823,18400000.0
2009-04-12 23:39:00,1.82315,1.82315,1.82315,1.82315,1200000.0
2009-04-12 23:40:00,1.8225,1.82295,1.82185,1.82295,16800000.0
2009-04-12 23:41:00,1.82315,1.82315,1.82235,1.82235,4800000.0
2009-04-12 23:42:00,1.8227,1.82315,1.8227,1.82315,8600000.0
2009-04-12 23:43:00,1.8232,1.82345,1.823,1.823,6400000.0
2009-04-12 23:44:00,1.82315,1.82325,1.82315,1.82315,4400000.0
2009-04-12 23:45:00,1.82315,1.82405,1.82315,1.82395,11200000.0
2009-04-12 23:46:00,1.82405,1.8243,1.82385,1.8243,12200000.0
2009-04-12 23:47:00,1.8243,1.8243,1.82385,1.8239,4400000.0
2009-04-12 23:48:00,1.8235,1.824,1.8235,1.82375,6800000.0
2009-04-12 23:49:00,1.8235,1.82375,1.8235,1.82375,4000000.0
2009-04-12 23:50:00,1.82415,1.82415,1.82415,1.82415,3200000.0
2009-04-12 23:51:00,1.8243,1.8243,1.82345,1.82345,7200000.0
2009-04-12 23:52:00,1.8236,1.8236,1.8236,1.8236,1600000.0
2009-04-12 23:53:00,1.8236,1.8238,1.8236,1.8238,3200000.0
2009-04-12 23:54:00,1.82355,1.82355,1.82355,1.82355,1000000.0
2009-04-12 23:55:00,1.82365,1.82405,1.82365,1.82405,2600000.0
2009-04-12 23:56:00,1.82435,1.82435,1.82435,1.82435,1600000.0
2009-04-12 23:57:00,1.82375,1.824,1.8237,1.824,5600000.0
2009-04-12 23:58:00,1.82515,1.82535,1.82475,1.8252,6400000.0
2009-04-12 23:59:00,1.82535,1.82535,1.8249,1.82515,5400000.0
2009-04-13 00:00:00,1.82535,1.8266,1.82535,1.826,11200000.0
2009-04-13 00:01:00,1.82585,1.82685,1.8258,1.8263,24600000.0
2009-04-13 00:02:00,1.8263,1.8263,1.82545,1.82545,20200000.0
2009-04-13 00:03:00,1.82555,1.8262,1.82505,1.82585,66600000.0
2009-04-13 00:04:00,1.82595,1.82605,1.82595,1.82595,12800000.0
2009-04-13 00:05:00,1.82595,1.82595,1.8249,1.82575,39000000.0
2009-04-13 00:06:00,1.82585,1.8259,1.82335,1.8235,84600000.0
2009-04-13 00:07:00,1.82365,1.82455,1.8235,1.82355,54600000.0
2009-04-13 00:08:00,1.82385,1.8241,1.82385,1.82405,18000000.0
2009-04-13 00:09:00,1.8237,1.8237,1.8234,1.8237,7400000.0
2009-04-13 00:10:00,1.8239,1.82405,1.8236,1.8236,9600000.0
2009-04-13 00:11:00,1.82395,1.8243,1.8236,1.8243,23600000.0
2009-04-13 00:12:00,1.8245,1.82485,1.82415,1.82485,16200000.0
2009-04-13 00:13:00,1.8246,1.8246,1.82415,1.82415,6800000.0
2009-04-13 00:14:00,1.8243,1.8246,1.824,1.8246,14400000.0
2009-04-13 00:15:00,1.82435,1.8247,1.8234,1.8234,28600000.0
2009-04-13 00:16:00,1.82365,1.82365,1.82365,1.82365,10400000.0
2009-04-13 00:17:00,1.82365,1.82365,1.82365,1.82365,14800000.0
2009-04-13 00:18:00,1.82375,1.82415,1.82365,1.82375,57600000.0
2009-04-13 00:19:00,1.82375,1.82455,1.82375,1.82455,14400000.0
2009-04-13 00:20:00,1.82475,1.82475,1.82475,1.82475,1600000.0
2009-04-13 00:21:00,1.8241,1.82475,1.8241,1.82475,5000000.0
2009-04-13 00:22:00,1.8248,1.82495,1.82465,1.82465,5000000.0
2009-04-13 00:23:00,1.82505,1.82505,1.8249,1.8249,4800000.0
2009-04-13 00:24:00,1.8245,1.8246,1.8242,1.8242,6600000.0
2009-04-13 00:25:00,1.82385,1.8239,1.82385,1.8239,3600000.0
2009-04-13 00:26:00,1.82457,1.8246,1.82457,1.8246,8400000.0
2009-04-13 00:27:00,1.82405,1.8243,1.82405,1.8243,8400000.0
2009-04-13 00:28:00,1.8243,1.8249,1.82415,1.8249,12600000.0
2009-04-13 00:29:00,1.82505,1.82525,1.8241,1.82425,45400000.0
2009-04-13 00:30:00,1.8244,1.8244,1.8244,1.8244,5400000.0
2009-04-13 00:31:00,1.8244,1.8247,1.82425,1.8247,41400000.0
2009-04-13 00:32:00,1.8248,1.8248,1.82405,1.8243,47400000.0
2009-04-13 00:33:00,1.82455,1.8253,1.82455,1.82515,26400000.0
2009-04-13 00:34:00,1.82515,1.82515,1.82515,1.82515,1800000.0
2009-04-13 00:35:00,1.8253,1.8253,1.8253,1.8253,3600000.0
2009-04-13 00:36:00,1.8253,1.8257,1.8253,1.8253,27000000.0
2009-04-13 00:37:00,1.82535,1.82535,1.8247,1.825,20400000.0
2009-04-13 00:38:00,1.825,1.82535,1.8246,1.8248,74600000.0
2009-04-13 00:39:00,1.8249,1.8252,1.82395,1.8241,75600000.0
2009-04-13 00:40:00,1.8248,1.82565,1.81905,1.82565,63400000.0
2009-04-13 00:41:00,1.8258,1.82745,1.8234,1.82425,93400000.0
2009-04-13 00:42:00,1.8244,1.8244,1.82315,1.8244,38800000.0
2009-04-13 00:43:00,1.82445,1.8246,1.82415,1.8242,28800000.0
2009-04-13 00:44:00,1.82435,1.8247,1.82405,1.8242,30000000.0
2009-04-13 00:45:00,1.8245,1.82505,1.8245,1.82505,18600000.0
2009-04-13 00:46:00,1.82505,1.826,1.8247,1.82505,56800000.0
2009-04-13 00:47:00,1.82505,1.82505,1.82495,1.82505,12800000.0
2009-04-13 00:48:00,1.82505,1.82505,1.8249,1.8249,19600000.0
2009-04-13 00:49:00,1.82495,1.82495,1.82475,1.82485,23400000.0
2009-04-13 00:50:00,1.82485,1.82485,1.82405,1.8245,71000000.0
2009-04-13 00:51:00,1.8245,1.8249,1.8244,1.8246,30400000.0
2009-04-13 00:52:00,1.8245,1.8245,1.8244,1.8245,7200000.0
2009-04-13 00:53:00,1.8245,1.8245,1.8245,1.8245,1800000.0
2009-04-13 00:55:00,1.82455,1.82475,1.82455,1.82465,7200000.0
2009-04-13 00:56:00,1.82455,1.8252,1.824,1.824,56400000.0
2009-04-13 00:57:00,1.82415,1.82455,1.8239,1.8239,24200000.0
2009-04-13 00:58:00,1.8241,1.8243,1.82325,1.8234,42600000.0
2009-04-13 00:59:00,1.8234,1.82445,1.8234,1.8238,57000000.0
2009-04-13 01:00:00,1.8239,1.8246,1.8239,1.8242,21800000.0
2009-04-13 01:01:00,1.82435,1.8251,1.82435,1.8249,27000000.0
2009-04-13 01:02:00,1.8238,1.8238,1.82325,1.82335,18000000.0
2009-04-13 01:03:00,1.82335,1.8246,1.8233,1.8246,40600000.0
2009-04-13 01:04:00,1.82445,1.8246,1.82435,1.8245,11800000.0
2009-04-13 01:05:00,1.8245,1.8245,1.82435,1.82435,6400000.0
2009-04-13 01:07:00,1.82455,1.82465,1.82245,1.82245,9000000.0
2009-04-13 01:08:00,1.8236,1.8236,1.8236,1.8236,1800000.0
2009-04-13 01:09:00,1.82355,1.82355,1.82235,1.82295,40600000.0
2009-04-13 01:10:00,1.8231,1.8231,1.8225,1.8225,22800000.0
2009-04-13 01:11:00,1.8227,1.823,1.82265,1.8229,36400000.0
2009-04-13 01:12:00,1.8228,1.8229,1.82245,1.82245,26200000.0
2009-04-13 01:13:00,1.8226,1.8226,1.82245,1.82245,13600000.0
2009-04-13 01:14:00,1.8225,1.8229,1.8225,1.8229,14000000.0
2009-04-13 01:15:00,1.8229,1.8229,1.82145,1.82145,10200000.0
2009-04-13 01:16:00,1.8215,1.8231,1.8215,1.82295,65400000.0
2009-04-13 01:17:00,1.8225,1.8229,1.82225,1.82275,44600000.0
2009-04-13 01:18:00,1.82275,1.8228,1.82265,1.8228,10800000.0
2009-04-13 01:19:00,1.8228,1.82315,1.8228,1.82315,10800000.0
2009-04-13 01:20:00,1.82315,1.82315,1.82275,1.82275,11800000.0
2009-04-13 01:21:00,1.82265,1.82265,1.82235,1.82235,5000000.0
2009-04-13 01:22:00,1.82225,1.82225,1.8218,1.82215,12800000.0
2009-04-13 01:23:00,1.822,1.822,1.8212,1.8219,47600000.0
2009-04-13 01:24:00,1.8219,1.8219,1.82145,1.82185,16000000.0
2009-04-13 01:25:00,1.82185,1.822,1.821,1.82125,87000000.0
2009-04-13 01:26:00,1.8218,1.82205,1.8216,1.82205,40000000.0
2009-04-13 01:27:00,1.82195,1.82205,1.82155,1.8218,43000000.0
2009-04-13 01:28:00,1.8218,1.8218,1.82175,1.8218,21200000.0
2009-04-13 01:29:00,1.8217,1.82195,1.8209,1.8214,39800000.0
2009-04-13 01:30:00,1.82145,1.82145,1.8214,1.8214,7000000.0
2009-04-13 01:32:00,1.8213,1.8213,1.8204,1.82055,40000000.0
2009-04-13 01:33:00,1.8205,1.82085,1.8205,1.82085,10800000.0
2009-04-13 01:34:00,1.8209,1.82095,1.82075,1.82075,68200000.0
2009-04-13 01:35:00,1.8209,1.82105,1.82035,1.8205,76600000.0
2009-04-13 01:36:00,1.8204,1.82165,1.82035,1.82165,45200000.0
2009-04-13 01:37:00,1.8216,1.8219,1.8208,1.82185,114400000.0
2009-04-13 01:38:00,1.8217,1.8217,1.82015,1.8211,59200000.0
2009-04-13 01:39:00,1.82125,1.82125,1.8202,1.821,72800000.0
2009-04-13 01:40:00,1.821,1.82105,1.82075,1.82075,19000000.0
2009-04-13 01:41:00,1.8208,1.82105,1.8208,1.82105,58400000.0
2009-04-13 01:42:00,1.8212,1.8213,1.82075,1.8208,40200000.0
2009-04-13 01:43:00,1.82085,1.82095,1.82075,1.82095,18400000.0
2009-04-13 01:44:00,1.82105,1.82115,1.82105,1.82115,5200000.0
2009-04-13 01:45:00,1.82105,1.8213,1.8209,1.82105,35200000.0
2009-04-13 01:46:00,1.8211,1.82125,1.8206,1.8206,31400000.0
2009-04-13 01:47:00,1.8206,1.8206,1.82055,1.8206,12400000.0
2009-04-13 01:48:00,1.8205,1.82105,1.8205,1.8206,50400000.0
2009-04-13 01:49:00,1.82065,1.8208,1.8205,1.8205,23200000.0
2009-04-13 01:50:00,1.8205,1.82055,1.8205,1.82055,10800000.0
2009-04-13 01:51:00,1.8205,1.82055,1.8205,1.82055,5200000.0
2009-04-13 01:52:00,1.8205,1.8208,1.8205,1.8208,18200000.0
2009-04-13 01:53:00,1.82085,1.821,1.8193,1.81935,97000000.0
2009-04-13 01:54:00,1.81965,1.82065,1.81965,1.8206,33800000.0
2009-04-13 01:55:00,1.82075,1.8213,1.8199,1.8202,65200000.0
2009-04-13 01:56:00,1.82035,1.82095,1.8202,1.8202,65400000.0
2009-04-13 01:57:00,1.8202,1.8206,1.82005,1.8202,53000000.0
2009-04-13 01:58:00,1.8202,1.821,1.8202,1.82065,98800000.0
2009-04-13 01:59:00,1.8207,1.82245,1.82035,1.82245,158600000.0
2009-04-13 02:00:00,1.8224,1.82245,1.8214,1.8218,116400000.0
2009-04-13 02:01:00,1.82195,1.82205,1.82195,1.82205,10800000.0
2009-04-13 02:02:00,1.82205,1.82215,1.82165,1.82215,36600000.0
2009-04-13 02:03:00,1.82215,1.8227,1.82145,1.8223,71200000.0
2009-04-13 02:04:00,1.8225,1.82255,1.8225,1.82255,4800000.0
2009-04-13 02:05:00,1.82255,1.82255,1.8224,1.82245,38200000.0
2009-04-13 02:06:00,1.82245,1.8225,1.82195,1.8224,86800000.0
2009-04-13 02:07:00,1.8235,1.82365,1.8223,1.82255,65000000.0
2009-04-13 02:08:00,1.82225,1.82285,1.82225,1.82285,29800000.0
2009-04-13 02:09:00,1.82295,1.823,1.82175,1.822,146600000.0
2009-04-13 02:10:00,1.8221,1.8227,1.82205,1.82255,59800000.0
2009-04-13 02:11:00,1.82255,1.82285,1.8218,1.8219,77200000.0
2009-04-13 02:12:00,1.822,1.82245,1.82095,1.82115,173800000.0
2009-04-13 02:13:00,1.82115,1.8219,1.82105,1.8219,117800000.0
2009-04-13 02:14:00,1.8219,1.8222,1.82155,1.82175,57000000.0
2009-04-13 02:15:00,1.8217,1.8217,1.82135,1.82135,61400000.0
2009-04-13 02:16:00,1.82125,1.8224,1.8206,1.8224,151000000.0
2009-04-13 02:17:00,1.8223,1.8273,1.8216,1.82355,236200000.0
2009-04-13 02:18:00,1.82355,1.82465,1.82325,1.82335,205200000.0
2009-04-13 02:19:00,1.82345,1.8236,1.8217,1.82215,164400000.0
2009-04-13 02:20:00,1.82215,1.82285,1.82195,1.8223,165800000.0
2009-04-13 02:21:00,1.8223,1.82285,1.82205,1.82285,98800000.0
2009-04-13 02:22:00,1.8228,1.8232,1.8223,1.82265,135600000.0
2009-04-13 02:23:00,1.8226,1.82285,1.8222,1.8224,122400000.0
2009-04-13 02:24:00,1.8224,1.8227,1.8221,1.8222,165800000.0
2009-04-13 02:25:00,1.8222,1.82245,1.82205,1.82225,108400000.0
2009-04-13 02:26:00,1.82225,1.82245,1.82165,1.822,62600000.0
2009-04-13 02:27:00,1.822,1.82215,1.822,1.82215,7200000.0
2009-04-13 02:28:00,1.82215,1.8232,1.8219,1.82315,63600000.0
2009-04-13 02:29:00,1.82315,1.824,1.82235,1.8226,94600000.0
2009-04-13 02:30:00,1.8226,1.8231,1.82205,1.8231,103800000.0
2009-04-13 02:31:00,1.82285,1.8236,1.8219,1.8226,90400000.0
2009-04-13 02:32:00,1.8225,1.8231,1.8225,1.8229,48200000.0
2009-04-13 02:33:00,1.823,1.82315,1.8229,1.8229,22800000.0
2009-04-13 02:34:00,1.8229,1.823,1.82225,1.82235,51800000.0
2009-04-13 02:35:00,1.8228,1.8231,1.8228,1.823,26400000.0
2009-04-13 02:36:00,1.8232,1.8232,1.82235,1.82235,45800000.0
2009-04-13 02:37:00,1.82245,1.8226,1.8213,1.82155,118600000.0
2009-04-13 02:38:00,1.8217,1.8217,1.8217,1.8217,5400000.0
2009-04-13 02:39:00,1.8217,1.82185,1.82145,1.82185,44800000.0
2009-04-13 02:40:00,1.82175,1.8223,1.8215,1.8215,90200000.0
2009-04-13 02:41:00,1.8215,1.82195,1.8205,1.82195,55200000.0
2009-04-13 02:42:00,1.82205,1.8222,1.82175,1.82175,19600000.0
2009-04-13 02:43:00,1.8219,1.82195,1.82185,1.8219,46400000.0
2009-04-13 02:44:00,1.822,1.8221,1.82135,1.82185,63600000.0
2009-04-13 02:45:00,1.82185,1.82185,1.8216,1.8217,10800000.0
2009-04-13 02:46:00,1.82175,1.82175,1.82125,1.82165,73000000.0
2009-04-13 02:47:00,1.82175,1.8222,1.8216,1.822,77200000.0
2009-04-13 02:48:00,1.82215,1.82215,1.82155,1.82155,51400000.0
2009-04-13 02:49:00,1.8214,1.8214,1.8213,1.8213,40600000.0
2009-04-13 02:50:00,1.8213,1.82205,1.8212,1.82205,108200000.0
2009-04-13 02:51:00,1.82185,1.82185,1.8211,1.8212,104800000.0
2009-04-13 02:52:00,1.8213,1.8217,1.82055,1.8213,154400000.0
2009-04-13 02:53:00,1.8213,1.8214,1.8208,1.82115,133600000.0
2009-04-13 02:54:00,1.82115,1.8213,1.82085,1.8211,118000000.0
2009-04-13 02:55:00,1.82105,1.82155,1.8207,1.8212,198600000.0
2009-04-13 02:56:00,1.8213,1.8214,1.8209,1.8213,51800000.0
2009-04-13 02:57:00,1.8213,1.82135,1.82115,1.82115,28800000.0
2009-04-13 02:58:00,1.82115,1.82115,1.8206,1.8206,45400000.0
2009-04-13 02:59:00,1.8206,1.8215,1.8206,1.8211,35400000.0
2009-04-13 03:00:00,1.8213,1.8218,1.8213,1.8218,31400000.0
2009-04-13 03:01:00,1.82175,1.8219,1.82135,1.82145,68000000.0
2009-04-13 03:02:00,1.82155,1.8218,1.8215,1.82165,42400000.0
2009-04-13 03:03:00,1.8217,1.82185,1.82065,1.8212,75800000.0
2009-04-13 03:04:00,1.8212,1.82195,1.8208,1.82135,141000000.0
2009-04-13 03:05:00,1.82135,1.8217,1.8212,1.8214,111200000.0
2009-04-13 03:06:00,1.8214,1.8214,1.8204,1.82045,48800000.0
2009-04-13 03:07:00,1.8204,1.82045,1.81995,1.8201,59800000.0
2009-04-13 03:08:00,1.82025,1.82085,1.82025,1.8205,24400000.0
2009-04-13 03:09:00,1.82055,1.82095,1.82055,1.82095,55200000.0
2009-04-13 03:10:00,1.8211,1.82145,1.82065,1.82145,41600000.0
2009-04-13 03:11:00,1.8213,1.8215,1.8211,1.82125,116400000.0
2009-04-13 03:12:00,1.8214,1.82195,1.8206,1.8219,94600000.0
2009-04-13 03:13:00,1.82215,1.82215,1.82165,1.82195,37600000.0
2009-04-13 03:14:00,1.8219,1.82205,1.8219,1.82205,7200000.0
2009-04-13 03:15:00,1.82205,1.82265,1.8219,1.8225,45600000.0
2009-04-13 03:16:00,1.8231,1.8231,1.822,1.822,32000000.0
2009-04-13 03:17:00,1.82195,1.8224,1.82125,1.82125,135800000.0
2009-04-13 03:18:00,1.82125,1.8216,1.8207,1.82135,191200000.0
2009-04-13 03:19:00,1.82135,1.82255,1.8206,1.8215,184800000.0
2009-04-13 03:20:00,1.82145,1.82195,1.82145,1.82195,42200000.0
2009-04-13 03:21:00,1.822,1.822,1.82075,1.82155,111000000.0
2009-04-13 03:22:00,1.8216,1.8218,1.8216,1.8218,44200000.0
2009-04-13 03:23:00,1.8218,1.8219,1.8216,1.82165,40800000.0
2009-04-13 03:24:00,1.8216,1.8216,1.82105,1.82145,71400000.0
2009-04-13 03:25:00,1.82135,1.82165,1.8211,1.82135,86000000.0
2009-04-13 03:26:00,1.82125,1.82125,1.8211,1.8212,14200000.0
2009-04-13 03:27:00,1.82105,1.8216,1.82095,1.82155,61600000.0
2009-04-13 03:28:00,1.82175,1.82175,1.8215,1.82175,37200000.0
2009-04-13 03:29:00,1.82165,1.8218,1.8207,1.82135,138600000.0
2009-04-13 03:30:00,1.82155,1.8222,1.8211,1.82135,21600000.0
2009-04-13 03:31:00,1.8212,1.8212,1.8206,1.8208,48400000.0
2009-04-13 03:32:00,1.8209,1.8215,1.8201,1.8211,105600000.0
2009-04-13 03:33:00,1.82125,1.8218,1.82035,1.82125,134200000.0
2009-04-13 03:34:00,1.8213,1.8214,1.8209,1.8214,47000000.0
2009-04-13 03:35:00,1.82155,1.8217,1.82145,1.82155,63200000.0
2009-04-13 03:36:00,1.82155,1.82155,1.82125,1.82125,56000000.0
2009-04-13 03:37:00,1.8213,1.8213,1.82045,1.8207,75200000.0
2009-04-13 03:38:00,1.82085,1.8213,1.82085,1.82115,33400000.0
2009-04-13 03:39:00,1.8212,1.8215,1.8212,1.8215,7600000.0
2009-04-13 03:40:00,1.8215,1.8216,1.8211,1.8216,53800000.0
2009-04-13 03:41:00,1.82155,1.82175,1.8214,1.8214,47200000.0
2009-04-13 03:42:00,1.8214,1.82145,1.82135,1.82145,24200000.0
2009-04-13 03:43:00,1.82145,1.82155,1.82135,1.8214,60800000.0
2009-04-13 03:44:00,1.8214,1.8215,1.8212,1.8212,40400000.0
2009-04-13 03:45:00,1.8213,1.8213,1.82085,1.821,55400000.0
2009-04-13 03:46:00,1.821,1.82105,1.82055,1.8209,24200000.0
2009-04-13 03:47:00,1.82105,1.82105,1.821,1.821,3600000.0
2009-04-13 03:48:00,1.8209,1.8215,1.8207,1.82105,77800000.0
2009-04-13 03:49:00,1.82105,1.82185,1.82075,1.82105,72200000.0
2009-04-13 03:50:00,1.82095,1.82105,1.8209,1.8209,63600000.0
2009-04-13 03:51:00,1.82095,1.82105,1.82055,1.82095,69000000.0
2009-04-13 03:52:00,1.82075,1.82075,1.82055,1.82055,32800000.0
2009-04-13 03:53:00,1.82045,1.82045,1.8199,1.82005,42600000.0
2009-04-13 03:54:00,1.81995,1.82055,1.81995,1.8205,54600000.0
2009-04-13 03:55:00,1.8205,1.8209,1.8205,1.82085,46800000.0
2009-04-13 03:56:00,1.82095,1.8212,1.82095,1.8211,21600000.0
2009-04-13 03:57:00,1.82105,1.8211,1.82105,1.8211,5400000.0
2009-04-13 03:58:00,1.8212,1.8212,1.821,1.82105,16000000.0
2009-04-13 03:59:00,1.8212,1.82145,1.8209,1.8212,60200000.0
2009-04-13 04:00:00,1.82105,1.8214,1.82095,1.8214,38200000.0
2009-04-13 04:01:00,1.8213,1.8213,1.8209,1.8209,34400000.0
2009-04-13 04:02:00,1.82095,1.8211,1.82095,1.8211,18000000.0
2009-04-13 04:03:00,1.82105,1.8211,1.82105,1.8211,16400000.0
2009-04-13 04:04:00,1.8211,1.8212,1.8211,1.8212,10400000.0
2009-04-13 04:05:00,1.82115,1.82125,1.82115,1.82115,13600000.0
2009-04-13 04:06:00,1.82125,1.82125,1.82125,1.82125,1800000.0
2009-04-13 04:07:00,1.8213,1.8213,1.82115,1.82115,39600000.0
2009-04-13 04:08:00,1.82115,1.8214,1.82115,1.82125,12400000.0
2009-04-13 04:09:00,1.82125,1.82125,1.82095,1.82115,38000000.0
2009-04-13 04:11:00,1.82115,1.8213,1.8211,1.8211,12000000.0
2009-04-13 04:12:00,1.8211,1.82175,1.8211,1.8214,46200000.0
2009-04-13 04:13:00,1.82155,1.8229,1.82155,1.8226,126200000.0
2009-04-13 04:14:00,1.82225,1.82255,1.822,1.8224,87000000.0
2009-04-13 04:15:00,1.8223,1.8223,1.82125,1.82165,159200000.0
2009-04-13 04:16:00,1.82165,1.8219,1.82165,1.8219,24400000.0
2009-04-13 04:17:00,1.82175,1.8219,1.82175,1.8219,6400000.0
2009-04-13 04:18:00,1.82205,1.8222,1.82205,1.8221,18000000.0
2009-04-13 04:19:00,1.82205,1.8223,1.82205,1.8222,11800000.0
2009-04-13 04:20:00,1.8222,1.8222,1.82145,1.8217,45200000.0
2009-04-13 04:21:00,1.8218,1.822,1.8216,1.822,48800000.0
2009-04-13 04:22:00,1.82185,1.8221,1.8217,1.822,28400000.0
2009-04-13 04:23:00,1.8218,1.8218,1.8216,1.8216,5200000.0
2009-04-13 04:24:00,1.82155,1.822,1.82155,1.82185,12600000.0
2009-04-13 04:25:00,1.822,1.82225,1.822,1.82225,9000000.0
2009-04-13 04:26:00,1.8225,1.82265,1.8222,1.8222,22600000.0
2009-04-13 04:27:00,1.82225,1.8224,1.8222,1.8224,11200000.0
2009-04-13 04:28:00,1.82235,1.8224,1.822,1.822,58400000.0
2009-04-13 04:29:00,1.82205,1.82215,1.82205,1.82215,4000000.0
2009-04-13 04:30:00,1.82215,1.82215,1.8218,1.8219,36000000.0
2009-04-13 04:31:00,1.8219,1.822,1.8216,1.82175,37600000.0
2009-04-13 04:32:00,1.8218,1.8218,1.8217,1.8218,18400000.0
2009-04-13 04:33:00,1.8218,1.82195,1.8211,1.82125,43400000.0
2009-04-13 04:34:00,1.82125,1.82155,1.82125,1.8213,28000000.0
2009-04-13 04:35:00,1.8215,1.82155,1.8215,1.82155,3600000.0
2009-04-13 04:36:00,1.8215,1.82165,1.8207,1.82155,95800000.0
2009-04-13 04:37:00,1.82165,1.82165,1.82075,1.8208,81600000.0
2009-04-13 04:38:00,1.8208,1.82215,1.8208,1.82205,96000000.0
2009-04-13 04:39:00,1.82205,1.82215,1.82165,1.8217,64400000.0
2009-04-13 04:40:00,1.8218,1.8219,1.8218,1.8219,6400000.0
2009-04-13 04:41:00,1.82205,1.82205,1.8219,1.8219,7000000.0
2009-04-13 04:42:00,1.822,1.82215,1.8219,1.82205,23200000.0
2009-04-13 04:43:00,1.8219,1.82205,1.8219,1.82205,9000000.0
2009-04-13 04:44:00,1.82205,1.8222,1.82205,1.8222,22600000.0
2009-04-13 04:45:00,1.8223,1.8223,1.822,1.822,23600000.0
2009-04-13 04:46:00,1.822,1.82215,1.82195,1.82215,23200000.0
2009-04-13 04:47:00,1.822,1.82215,1.822,1.82215,8800000.0
2009-04-13 04:48:00,1.822,1.822,1.82175,1.82175,13200000.0
2009-04-13 04:49:00,1.82175,1.82195,1.82165,1.82185,45000000.0
2009-04-13 04:50:00,1.82185,1.822,1.82165,1.82195,29400000.0
2009-04-13 04:52:00,1.82195,1.8221,1.8219,1.82205,15200000.0
2009-04-13 04:53:00,1.82215,1.8226,1.82215,1.8226,26000000.0
2009-04-13 04:54:00,1.8226,1.8226,1.8223,1.8223,22400000.0
2009-04-13 04:55:00,1.82221,1.8223,1.82221,1.82229,28000000.0
2009-04-13 04:56:00,1.8223,1.8223,1.8221,1.8222,28000000.0
2009-04-13 04:57:00,1.82215,1.8225,1.8221,1.8224,72000000.0
2009-04-13 04:58:00,1.8223,1.8223,1.8223,1.8223,12000000.0
2009-04-13 04:59:00,1.82235,1.82235,1.822,1.822,42600000.0
2009-04-13 05:00:00,1.82195,1.8221,1.8218,1.8221,78800000.0
2009-04-13 05:01:00,1.8221,1.8222,1.82205,1.8221,81600000.0
2009-04-13 05:02:00,1.8223,1.82255,1.8211,1.82145,134400000.0
2009-04-13 05:03:00,1.8215,1.8215,1.82095,1.821,102800000.0
2009-04-13 05:04:00,1.8209,1.8214,1.8209,1.821,69000000.0
2009-04-13 05:05:00,1.8209,1.82095,1.8207,1.8208,66800000.0
2009-04-13 05:06:00,1.8208,1.82105,1.82045,1.82105,74800000.0
2009-04-13 05:07:00,1.82115,1.82115,1.82115,1.82115,1600000.0
2009-04-13 05:08:00,1.82115,1.82115,1.82105,1.82105,4800000.0
2009-04-13 05:09:00,1.8209,1.8209,1.8209,1.8209,2200000.0
2009-04-13 05:10:00,1.82098,1.82101,1.82094,1.82101,3600000.0
2009-04-13 05:11:00,1.82105,1.82105,1.82105,1.82105,3600000.0
2009-04-13 05:12:00,1.82115,1.8215,1.82115,1.8213,58600000.0
2009-04-13 05:13:00,1.82115,1.8213,1.82115,1.8213,14000000.0
2009-04-13 05:14:00,1.82145,1.82235,1.8213,1.8222,52000000.0
2009-04-13 05:15:00,1.82235,1.82235,1.82145,1.82155,66000000.0
2009-04-13 05:16:00,1.8216,1.82165,1.82155,1.82165,7200000.0
2009-04-13 05:17:00,1.8219,1.8219,1.8213,1.8217,53600000.0
2009-04-13 05:18:00,1.82175,1.82175,1.8213,1.8213,32200000.0
2009-04-13 05:19:00,1.82146,1.82146,1.82139,1.82139,15800000.0
2009-04-13 05:20:00,1.82135,1.82165,1.8213,1.82165,15800000.0
2009-04-13 05:21:00,1.82165,1.82165,1.8211,1.82115,24200000.0
2009-04-13 05:22:00,1.82115,1.8213,1.82095,1.821,31800000.0
2009-04-13 05:23:00,1.82105,1.82105,1.82105,1.82105,1800000.0
2009-04-13 05:24:00,1.82085,1.8211,1.82085,1.8211,17600000.0
2009-04-13 05:25:00,1.8212,1.82205,1.8211,1.82185,64800000.0
2009-04-13 05:26:00,1.82185,1.82195,1.82185,1.82195,19000000.0
2009-04-13 05:27:00,1.82195,1.82195,1.82195,1.82195,1800000.0
2009-04-13 05:28:00,1.82195,1.82195,1.82195,1.82195,16200000.0
2009-04-13 05:29:00,1.82195,1.8222,1.82195,1.82195,33200000.0
2009-04-13 05:30:00,1.82195,1.82195,1.82195,1.82195,3600000.0
2009-04-13 05:31:00,1.82195,1.82195,1.8217,1.8217,10600000.0
2009-04-13 05:32:00,1.82163,1.8217,1.82157,1.82162,3600000.0
2009-04-13 05:33:00,1.8218,1.8218,1.8218,1.8218,3600000.0
2009-04-13 05:34:00,1.8218,1.8218,1.8218,1.8218,3600000.0
2009-04-13 05:35:00,1.8218,1.8218,1.82145,1.82145,25800000.0
2009-04-13 05:36:00,1.8215,1.8215,1.8215,1.8215,1800000.0
2009-04-13 05:37:00,1.8214,1.8214,1.82105,1.82105,21800000.0
2009-04-13 05:38:00,1.82115,1.82115,1.8208,1.8208,14000000.0
2009-04-13 05:39:00,1.82085,1.82125,1.82075,1.8208,60800000.0
2009-04-13 05:40:00,1.8209,1.8209,1.8208,1.8208,9600000.0
2009-04-13 05:41:00,1.8208,1.8209,1.8208,1.8209,26200000.0
2009-04-13 05:42:00,1.8208,1.82085,1.8204,1.8205,50600000.0
2009-04-13 05:43:00,1.8205,1.8206,1.82045,1.8206,12600000.0
2009-04-13 05:44:00,1.8206,1.8212,1.8206,1.8212,20600000.0
2009-04-13 05:45:00,1.82125,1.82125,1.82125,1.82125,2400000.0
2009-04-13 05:46:00,1.82091,1.82095,1.82091,1.82095,17000000.0
2009-04-13 05:47:00,1.8212,1.82155,1.8212,1.82145,17000000.0
2009-04-13 05:48:00,1.82145,1.82145,1.82095,1.8212,31800000.0
2009-04-13 05:49:00,1.8212,1.8212,1.8211,1.8211,28200000.0
2009-04-13 05:50:00,1.8211,1.82145,1.82075,1.82085,56000000.0
2009-04-13 05:51:00,1.82095,1.821,1.82085,1.82085,17600000.0
2009-04-13 05:52:00,1.821,1.8211,1.82095,1.8211,11800000.0
2009-04-13 05:53:00,1.82095,1.82095,1.8208,1.8208,30400000.0
2009-04-13 05:54:00,1.82085,1.82165,1.82085,1.82115,84600000.0
2009-04-13 05:55:00,1.82115,1.8213,1.82095,1.82105,58800000.0
2009-04-13 05:56:00,1.82105,1.82105,1.8204,1.8209,48800000.0
2009-04-13 05:57:00,1.8209,1.8209,1.8207,1.8207,9600000.0
2009-04-13 05:58:00,1.8209,1.8209,1.8207,1.8207,15400000.0
2009-04-13 05:59:00,1.82085,1.8209,1.81995,1.82025,196600000.0
2009-04-13 06:00:00,1.8203,1.8213,1.82025,1.8213,112800000.0
2009-04-13 06:01:00,1.8213,1.8213,1.8209,1.82105,32400000.0
2009-04-13 06:02:00,1.8212,1.8212,1.8212,1.8212,1800000.0
2009-04-13 06:03:00,1.8212,1.8212,1.8212,1.8212,3600000.0
2009-04-13 06:04:00,1.8212,1.8212,1.8212,1.8212,7200000.0
2009-04-13 06:05:00,1.8215,1.8215,1.8204,1.82045,66800000.0
2009-04-13 06:06:00,1.82055,1.82105,1.82055,1.82105,34600000.0
2009-04-13 06:07:00,1.821,1.8211,1.82085,1.82105,24200000.0
2009-04-13 06:08:00,1.82095,1.82115,1.82075,1.82075,51800000.0
2009-04-13 06:09:00,1.8209,1.82125,1.82045,1.82085,78200000.0
2009-04-13 06:10:00,1.82085,1.82115,1.82065,1.82065,48600000.0
2009-04-13 06:11:00,1.82065,1.821,1.82065,1.82095,21200000.0
2009-04-13 06:12:00,1.82095,1.82135,1.8209,1.8209,25600000.0
2009-04-13 06:13:00,1.8208,1.8209,1.8208,1.8208,7800000.0
2009-04-13 06:14:00,1.82065,1.82125,1.8205,1.8205,39400000.0
2009-04-13 06:15:00,1.8206,1.82125,1.8206,1.82125,54800000.0
2009-04-13 06:16:00,1.82125,1.8213,1.82125,1.8213,24400000.0
2009-04-13 06:17:00,1.8214,1.82155,1.8209,1.8211,47800000.0
2009-04-13 06:18:00,1.8211,1.8213,1.82085,1.8213,48600000.0
2009-04-13 06:19:00,1.8213,1.82135,1.8211,1.82115,27800000.0
2009-04-13 06:20:00,1.82123,1.8213,1.82123,1.82127,29800000.0
2009-04-13 06:21:00,1.82115,1.82145,1.82105,1.82145,29800000.0
2009-04-13 06:22:00,1.82145,1.8221,1.82145,1.82205,38000000.0
2009-04-13 06:23:00,1.82195,1.82205,1.8213,1.8217,27600000.0
2009-04-13 06:24:00,1.8217,1.8219,1.8216,1.82175,33800000.0
2009-04-13 06:25:00,1.82185,1.8223,1.82175,1.822,71600000.0
2009-04-13 06:26:00,1.8221,1.8221,1.8219,1.822,27200000.0
2009-04-13 06:27:00,1.822,1.8221,1.822,1.822,18800000.0
2009-04-13 06:28:00,1.822,1.822,1.82175,1.822,25000000.0
2009-04-13 06:29:00,1.8219,1.822,1.82175,1.8219,17600000.0
2009-04-13 06:30:00,1.82185,1.8219,1.8218,1.8219,9000000.0
2009-04-13 06:31:00,1.82185,1.8219,1.82185,1.82185,9000000.0
2009-04-13 06:32:00,1.8219,1.8219,1.82185,1.82185,7200000.0
2009-04-13 06:33:00,1.82175,1.82175,1.82175,1.82175,6200000.0
2009-04-13 06:34:00,1.82185,1.82185,1.82185,1.82185,14200000.0
2009-04-13 06:35:00,1.82205,1.82215,1.82205,1.82215,9800000.0
2009-04-13 06:36:00,1.8222,1.8222,1.8222,1.8222,5400000.0
2009-04-13 06:37:00,1.8222,1.8222,1.82215,1.82215,4400000.0
2009-04-13 06:38:00,1.8222,1.8222,1.8221,1.8222,14800000.0
2009-04-13 06:39:00,1.82215,1.82225,1.8221,1.8221,31400000.0
2009-04-13 06:40:00,1.8221,1.8222,1.822,1.822,37000000.0
2009-04-13 06:41:00,1.822,1.822,1.82175,1.8218,26600000.0
2009-04-13 06:42:00,1.8218,1.8218,1.82155,1.82175,29400000.0
2009-04-13 06:43:00,1.8219,1.8219,1.82115,1.82145,47400000.0
2009-04-13 06:44:00,1.8212,1.8212,1.8209,1.8211,17600000.0
2009-04-13 06:45:00,1.821,1.8212,1.821,1.8212,18600000.0
2009-04-13 06:46:00,1.8212,1.8212,1.8212,1.8212,3000000.0
2009-04-13 06:47:00,1.8212,1.82125,1.8209,1.821,36800000.0
2009-04-13 06:48:00,1.821,1.821,1.8205,1.82075,34400000.0
2009-04-13 06:49:00,1.82075,1.821,1.8204,1.821,47600000.0
2009-04-13 06:50:00,1.821,1.821,1.82045,1.82095,47200000.0
2009-04-13 06:51:00,1.82105,1.8213,1.82105,1.8213,14200000.0
2009-04-13 06:52:00,1.8211,1.82145,1.82105,1.8214,51600000.0
2009-04-13 06:53:00,1.8214,1.8214,1.82085,1.82085,102000000.0
2009-04-13 06:54:00,1.82085,1.8214,1.82015,1.8213,127000000.0
2009-04-13 06:55:00,1.8214,1.8214,1.8214,1.8214,7200000.0
2009-04-13 06:56:00,1.821,1.82125,1.82055,1.8207,64400000.0
2009-04-13 06:57:00,1.82065,1.8209,1.82065,1.82075,15400000.0
2009-04-13 06:58:00,1.8207,1.8211,1.82065,1.82095,35000000.0
2009-04-13 06:59:00,1.8211,1.82125,1.821,1.821,29800000.0
2009-04-13 07:00:00,1.821,1.821,1.82085,1.82085,4800000.0
2009-04-13 07:01:00,1.82075,1.82075,1.8207,1.8207,6000000.0
2009-04-13 07:02:00,1.82065,1.8208,1.82065,1.8208,23400000.0
2009-04-13 07:03:00,1.8208,1.8208,1.8208,1.8208,8200000.0
2009-04-13 07:04:00,1.8208,1.8208,1.8195,1.8198,24000000.0
2009-04-13 07:05:00,1.8196,1.82005,1.8195,1.8198,58800000.0
2009-04-13 07:06:00,1.8199,1.82015,1.8199,1.82015,14200000.0
2009-04-13 07:07:00,1.82015,1.82015,1.82005,1.82015,10800000.0
2009-04-13 07:08:00,1.82015,1.82015,1.82,1.82,5400000.0
2009-04-13 07:09:00,1.8201,1.82045,1.82,1.82045,66400000.0
2009-04-13 07:10:00,1.82045,1.82045,1.82035,1.82035,10800000.0
2009-04-13 07:11:00,1.82035,1.82045,1.82035,1.82045,3600000.0
2009-04-13 07:12:00,1.82045,1.82045,1.82025,1.8203,16000000.0
2009-04-13 07:13:00,1.8203,1.8203,1.82015,1.82015,10600000.0
2009-04-13 07:14:00,1.8202,1.8204,1.82015,1.8204,35600000.0
2009-04-13 07:15:00,1.8204,1.821,1.8204,1.82095,46800000.0
2009-04-13 07:16:00,1.8211,1.8212,1.82075,1.82075,64200000.0
2009-04-13 07:17:00,1.82075,1.8211,1.8207,1.82095,61000000.0
2009-04-13 07:18:00,1.82095,1.8212,1.82095,1.8212,9000000.0
2009-04-13 07:19:00,1.821,1.82165,1.82085,1.82155,24200000.0
2009-04-13 07:20:00,1.82155,1.8219,1.8215,1.8219,23000000.0
2009-04-13 07:21:00,1.8219,1.82205,1.8218,1.8218,20800000.0
2009-04-13 07:22:00,1.8218,1.822,1.8218,1.8218,17200000.0
2009-04-13 07:23:00,1.8217,1.8227,1.8217,1.82225,65800000.0
2009-04-13 07:24:00,1.82235,1.82255,1.822,1.822,41800000.0
2009-04-13 07:25:00,1.822,1.82205,1.82175,1.822,33400000.0
2009-04-13 07:26:00,1.82215,1.82215,1.821,1.8217,27400000.0
2009-04-13 07:27:00,1.8215,1.82175,1.821,1.8211,24400000.0
2009-04-13 07:28:00,1.8211,1.8226,1.8211,1.8225,43200000.0
2009-04-13 07:29:00,1.8225,1.8225,1.8223,1.8223,22400000.0
2009-04-13 07:30:00,1.82235,1.8237,1.8222,1.82305,123800000.0
2009-04-13 07:31:00,1.82325,1.8239,1.82275,1.82385,138000000.0
2009-04-13 07:32:00,1.82355,1.82355,1.82255,1.82335,92800000.0
2009-04-13 07:33:00,1.8237,1.8238,1.82345,1.82345,34000000.0
2009-04-13 07:34:00,1.82345,1.82345,1.8217,1.82245,133200000.0
2009-04-13 07:35:00,1.82245,1.8227,1.82245,1.8227,16200000.0
2009-04-13 07:36:00,1.8226,1.8226,1.82245,1.82255,39800000.0
2009-04-13 07:37:00,1.82255,1.82255,1.82255,1.82255,28800000.0
2009-04-13 07:38:00,1.82255,1.82255,1.82255,1.82255,13800000.0
2009-04-13 07:39:00,1.82255,1.82305,1.8224,1.82305,35000000.0
2009-04-13 07:40:00,1.82305,1.8232,1.82275,1.82315,51600000.0
2009-04-13 07:41:00,1.8232,1.8234,1.82245,1.8228,75400000.0
2009-04-13 07:42:00,1.8229,1.8229,1.8223,1.8224,20200000.0
2009-04-13 07:43:00,1.8224,1.82255,1.8224,1.8224,17000000.0
2009-04-13 07:44:00,1.8224,1.82265,1.8224,1.8224,23400000.0
2009-04-13 07:45:00,1.82245,1.82265,1.8224,1.8225,18200000.0
2009-04-13 07:46:00,1.8225,1.82295,1.82225,1.82275,80600000.0
2009-04-13 07:47:00,1.82275,1.82325,1.8225,1.8227,101200000.0
2009-04-13 07:48:00,1.8227,1.823,1.8222,1.82265,76000000.0
2009-04-13 07:49:00,1.8226,1.82275,1.8226,1.8227,17200000.0
2009-04-13 07:50:00,1.82255,1.8228,1.82255,1.8228,19800000.0
2009-04-13 07:51:00,1.8228,1.8228,1.8225,1.82265,29800000.0
2009-04-13 07:52:00,1.8226,1.8226,1.8225,1.8226,23000000.0
2009-04-13 07:53:00,1.8226,1.8227,1.8225,1.82265,37200000.0
2009-04-13 07:54:00,1.8227,1.82275,1.8227,1.82275,20400000.0
2009-04-13 07:55:00,1.82275,1.8228,1.82265,1.8228,39200000.0
2009-04-13 07:56:00,1.8228,1.82305,1.8226,1.823,53200000.0
2009-04-13 07:57:00,1.823,1.8236,1.82285,1.82345,29400000.0
2009-04-13 07:58:00,1.8236,1.8236,1.82265,1.823,31600000.0
2009-04-13 07:59:00,1.82315,1.8233,1.82315,1.8233,12600000.0
2009-04-13 08:00:00,1.8233,1.82335,1.8233,1.82335,28800000.0
2009-04-13 08:01:00,1.8233,1.82345,1.82255,1.82255,34600000.0
2009-04-13 08:02:00,1.82255,1.82305,1.82195,1.8222,136000000.0
2009-04-13 08:03:00,1.8224,1.82245,1.8222,1.82225,48600000.0
2009-04-13 08:04:00,1.82215,1.8224,1.82215,1.8222,24200000.0
2009-04-13 08:05:00,1.8222,1.8226,1.82215,1.82235,38400000.0
2009-04-13 08:06:00,1.82225,1.82225,1.82085,1.82105,75000000.0
2009-04-13 08:07:00,1.82105,1.8218,1.82105,1.8218,49000000.0
2009-04-13 08:08:00,1.82175,1.8218,1.8213,1.82135,50400000.0
2009-04-13 08:09:00,1.82155,1.82205,1.8212,1.8215,49800000.0
2009-04-13 08:10:00,1.8214,1.82155,1.82135,1.8214,47000000.0
2009-04-13 08:11:00,1.8215,1.8215,1.82135,1.82135,10200000.0
2009-04-13 08:12:00,1.8214,1.82155,1.82125,1.8214,31400000.0
2009-04-13 08:13:00,1.82145,1.8224,1.82145,1.82205,154000000.0
2009-04-13 08:14:00,1.8221,1.8225,1.8213,1.8222,141000000.0
2009-04-13 08:15:00,1.82225,1.82355,1.82225,1.82335,140400000.0
2009-04-13 08:16:00,1.8234,1.8234,1.82305,1.82305,110000000.0
2009-04-13 08:17:00,1.82305,1.82325,1.82265,1.8232,80400000.0
2009-04-13 08:18:00,1.82325,1.8235,1.82315,1.8234,109200000.0
2009-04-13 08:19:00,1.82345,1.8238,1.8231,1.82375,109800000.0
2009-04-13 08:20:00,1.8238,1.82445,1.8229,1.82385,220000000.0
2009-04-13 08:21:00,1.82385,1.82405,1.82325,1.82365,210000000.0
2009-04-13 08:22:00,1.8237,1.82375,1.82305,1.82305,195800000.0
2009-04-13 08:23:00,1.8231,1.82355,1.8224,1.8226,139400000.0
2009-04-13 08:24:00,1.8226,1.82345,1.8223,1.8226,123400000.0
2009-04-13 08:25:00,1.82275,1.8234,1.82275,1.82335,69800000.0
2009-04-13 08:26:00,1.8234,1.82365,1.8232,1.82345,55400000.0
2009-04-13 08:27:00,1.8236,1.82365,1.8234,1.82355,46800000.0
2009-04-13 08:28:00,1.8236,1.8236,1.823,1.82305,83800000.0
2009-04-13 08:29:00,1.8232,1.82375,1.8225,1.82315,229800000.0
2009-04-13 08:30:00,1.82315,1.82335,1.82305,1.8233,31600000.0
2009-04-13 08:31:00,1.8233,1.8238,1.8233,1.8238,16800000.0
2009-04-13 08:32:00,1.8239,1.8244,1.8233,1.8234,106200000.0
2009-04-13 08:33:00,1.8234,1.82415,1.8234,1.82405,39200000.0
2009-04-13 08:34:00,1.8239,1.824,1.82355,1.8236,87600000.0
2009-04-13 08:35:00,1.8236,1.82415,1.8234,1.8241,126200000.0
2009-04-13 08:36:00,1.8241,1.82415,1.8236,1.8238,125000000.0
2009-04-13 08:37:00,1.8238,1.82445,1.8233,1.82365,131800000.0
2009-04-13 08:38:00,1.8237,1.8242,1.8236,1.82415,154800000.0
2009-04-13 08:39:00,1.8242,1.82425,1.82345,1.8239,105200000.0
2009-04-13 08:40:00,1.8238,1.824,1.82355,1.8239,50400000.0
2009-04-13 08:41:00,1.82395,1.82405,1.8233,1.82365,136000000.0
2009-04-13 08:42:00,1.82355,1.82385,1.8233,1.82375,113800000.0
2009-04-13 08:43:00,1.8238,1.8238,1.8213,1.8221,151800000.0
2009-04-13 08:44:00,1.8221,1.82295,1.82185,1.8226,201600000.0
2009-04-13 08:45:00,1.8226,1.8226,1.8215,1.82255,190800000.0
2009-04-13 08:46:00,1.82255,1.82285,1.8224,1.8225,75400000.0
2009-04-13 08:47:00,1.82235,1.8229,1.82235,1.8228,43200000.0
2009-04-13 08:48:00,1.82285,1.8233,1.8227,1.82325,33600000.0
2009-04-13 08:49:00,1.8229,1.82295,1.82285,1.8229,14400000.0
2009-04-13 08:50:00,1.82295,1.82295,1.82285,1.8229,14000000.0
2009-04-13 08:51:00,1.82295,1.82295,1.82275,1.82275,17200000.0
2009-04-13 08:52:00,1.82275,1.8232,1.82275,1.8232,28600000.0
2009-04-13 08:53:00,1.8232,1.8233,1.823,1.8232,58200000.0
2009-04-13 08:54:00,1.82305,1.8231,1.823,1.82305,34200000.0
2009-04-13 08:55:00,1.8231,1.8232,1.82305,1.8231,10800000.0
2009-04-13 08:56:00,1.82305,1.8243,1.823,1.8239,52800000.0
2009-04-13 08:57:00,1.824,1.824,1.8234,1.8236,44400000.0
2009-04-13 08:58:00,1.8236,1.8236,1.8235,1.8236,17400000.0
2009-04-13 08:59:00,1.82365,1.82435,1.8236,1.82435,75200000.0
2009-04-13 09:00:00,1.8243,1.82455,1.824,1.8243,48600000.0
2009-04-13 09:01:00,1.82425,1.82425,1.8241,1.8242,25200000.0
2009-04-13 09:02:00,1.8242,1.8242,1.823,1.8234,80400000.0
2009-04-13 09:03:00,1.8235,1.8237,1.8235,1.8237,37000000.0
2009-04-13 09:04:00,1.8237,1.8245,1.8237,1.82405,65800000.0
2009-04-13 09:05:00,1.82405,1.82405,1.8234,1.8235,70400000.0
2009-04-13 09:06:00,1.82365,1.82365,1.8225,1.8228,37400000.0
2009-04-13 09:07:00,1.82285,1.82285,1.8221,1.82235,59000000.0
2009-04-13 09:08:00,1.8226,1.82345,1.82245,1.8232,158800000.0
2009-04-13 09:09:00,1.8233,1.82355,1.82265,1.82295,133400000.0
2009-04-13 09:10:00,1.82295,1.8231,1.82235,1.8225,124000000.0
2009-04-13 09:11:00,1.8225,1.82295,1.82215,1.8226,158600000.0
2009-04-13 09:12:00,1.8226,1.8226,1.82175,1.82225,142000000.0
2009-04-13 09:13:00,1.82225,1.82245,1.82205,1.82235,67000000.0
2009-04-13 09:14:00,1.82235,1.82235,1.82195,1.8221,120400000.0
2009-04-13 09:15:00,1.8221,1.82335,1.82195,1.82325,126200000.0
2009-04-13 09:16:00,1.8234,1.8238,1.8229,1.82355,138400000.0
2009-04-13 09:17:00,1.82355,1.82385,1.823,1.82335,75200000.0
2009-04-13 09:18:00,1.82355,1.82355,1.8227,1.82275,80400000.0
2009-04-13 09:19:00,1.82275,1.8234,1.8224,1.82285,84400000.0
2009-04-13 09:20:00,1.82315,1.82345,1.82265,1.82345,41800000.0
2009-04-13 09:21:00,1.82365,1.8238,1.82295,1.8238,134400000.0
2009-04-13 09:22:00,1.82395,1.82405,1.82325,1.82375,82000000.0
2009-04-13 09:23:00,1.82375,1.8245,1.82355,1.8239,71200000.0
2009-04-13 09:24:00,1.8239,1.824,1.8235,1.824,56400000.0
2009-04-13 09:25:00,1.82405,1.82405,1.82355,1.8236,43600000.0
2009-04-13 09:26:00,1.8236,1.8239,1.82325,1.8235,145000000.0
2009-04-13 09:27:00,1.8235,1.82355,1.8228,1.82295,51600000.0
2009-04-13 09:28:00,1.8228,1.82355,1.82205,1.823,114000000.0
2009-04-13 09:29:00,1.823,1.82395,1.823,1.82345,75800000.0
2009-04-13 09:30:00,1.82345,1.82355,1.82325,1.82345,58800000.0
2009-04-13 09:31:00,1.8235,1.8235,1.82325,1.8233,35600000.0
2009-04-13 09:32:00,1.8233,1.82345,1.8228,1.82305,36800000.0
2009-04-13 09:33:00,1.8229,1.82335,1.8228,1.82335,24600000.0
2009-04-13 09:34:00,1.8234,1.8234,1.82305,1.82335,91000000.0
2009-04-13 09:35:00,1.82325,1.8237,1.82325,1.8236,79200000.0
2009-04-13 09:36:00,1.82375,1.82375,1.82355,1.8236,24000000.0
2009-04-13 09:37:00,1.8236,1.82395,1.8231,1.82395,74400000.0
2009-04-13 09:38:00,1.82395,1.824,1.8234,1.8234,41200000.0
2009-04-13 09:39:00,1.82335,1.8239,1.82285,1.8233,128400000.0
2009-04-13 09:40:00,1.82335,1.8239,1.8233,1.8239,86200000.0
2009-04-13 09:41:00,1.8239,1.82435,1.8233,1.82385,75200000.0
2009-04-13 09:42:00,1.82375,1.8238,1.82345,1.82345,53000000.0
2009-04-13 09:43:00,1.8234,1.82385,1.8234,1.82375,48400000.0
2009-04-13 09:44:00,1.8238,1.8239,1.8236,1.8239,54200000.0
2009-04-13 09:45:00,1.8239,1.82415,1.8235,1.8235,57800000.0
2009-04-13 09:46:00,1.82365,1.8239,1.82365,1.8239,43000000.0
2009-04-13 09:47:00,1.8239,1.82405,1.8238,1.8238,105200000.0
2009-04-13 09:48:00,1.8237,1.8237,1.8233,1.8233,36800000.0
2009-04-13 09:49:00,1.8233,1.8237,1.82305,1.8235,93400000.0
2009-04-13 09:50:00,1.8236,1.8236,1.8234,1.8236,33600000.0
2009-04-13 09:51:00,1.8236,1.8236,1.82335,1.8235,34800000.0
2009-04-13 09:52:00,1.8235,1.82375,1.8234,1.82355,36400000.0
2009-04-13 09:53:00,1.8236,1.8237,1.8235,1.82355,11200000.0
2009-04-13 09:54:00,1.8236,1.8237,1.8235,1.82365,41600000.0
2009-04-13 09:55:00,1.82365,1.8237,1.8231,1.8234,44800000.0
2009-04-13 09:56:00,1.8234,1.8234,1.82275,1.82275,73200000.0
2009-04-13 09:57:00,1.82295,1.823,1.82275,1.823,52800000.0
2009-04-13 09:58:00,1.823,1.8235,1.823,1.8235,39600000.0
2009-04-13 09:59:00,1.8236,1.8238,1.82315,1.8235,125600000.0
2009-04-13 10:00:00,1.8236,1.82375,1.8229,1.82345,39000000.0
2009-04-13 10:01:00,1.82345,1.8237,1.82345,1.8236,28800000.0
2009-04-13 10:02:00,1.8236,1.8236,1.82335,1.82345,16200000.0
2009-04-13 10:03:00,1.8234,1.8237,1.8234,1.8237,26000000.0
2009-04-13 10:04:00,1.8237,1.8243,1.8237,1.8239,76800000.0
2009-04-13 10:05:00,1.824,1.82405,1.82365,1.824,87000000.0
2009-04-13 10:06:00,1.824,1.82415,1.82395,1.82405,24200000.0
2009-04-13 10:07:00,1.82405,1.82405,1.8239,1.8239,33200000.0
2009-04-13 10:08:00,1.8239,1.82395,1.8235,1.8236,51200000.0
2009-04-13 10:09:00,1.8236,1.82395,1.8236,1.8239,40800000.0
2009-04-13 10:10:00,1.8239,1.82445,1.8237,1.8244,60600000.0
2009-04-13 10:11:00,1.82435,1.8245,1.8242,1.82435,56800000.0
2009-04-13 10:12:00,1.8244,1.8244,1.8241,1.82425,71000000.0
2009-04-13 10:13:00,1.8244,1.82445,1.8239,1.82395,91600000.0
2009-04-13 10:14:00,1.8241,1.82425,1.8241,1.82425,6400000.0
2009-04-13 10:15:00,1.8243,1.8243,1.8239,1.824,43600000.0
2009-04-13 10:16:00,1.82395,1.82425,1.8239,1.8239,56000000.0
2009-04-13 10:17:00,1.824,1.82495,1.8237,1.8244,173600000.0
2009-04-13 10:18:00,1.8244,1.8244,1.82405,1.82415,55200000.0
2009-04-13 10:19:00,1.8242,1.82465,1.8241,1.8245,99600000.0
2009-04-13 10:20:00,1.8245,1.8248,1.8242,1.82425,128800000.0
2009-04-13 10:21:00,1.82425,1.8244,1.8241,1.8242,108600000.0
2009-04-13 10:22:00,1.82425,1.8244,1.82425,1.8244,48600000.0
2009-04-13 10:23:00,1.8244,1.8244,1.8241,1.82415,81000000.0
2009-04-13 10:24:00,1.82415,1.8243,1.824,1.824,85200000.0
2009-04-13 10:25:00,1.82405,1.82425,1.82405,1.82425,77600000.0
2009-04-13 10:26:00,1.82425,1.8243,1.82415,1.8242,16800000.0
2009-04-13 10:27:00,1.8243,1.82435,1.8241,1.82415,46800000.0
2009-04-13 10:28:00,1.82415,1.8243,1.824,1.824,30400000.0
2009-04-13 10:29:00,1.8241,1.82415,1.82395,1.82395,26000000.0
2009-04-13 10:30:00,1.824,1.824,1.82385,1.82395,14800000.0
2009-04-13 10:31:00,1.82395,1.82405,1.82395,1.82395,13200000.0
2009-04-13 10:32:00,1.82395,1.82455,1.82385,1.8241,86800000.0
2009-04-13 10:33:00,1.824,1.82405,1.8239,1.82395,21600000.0
2009-04-13 10:34:00,1.824,1.82445,1.82395,1.82435,55600000.0
2009-04-13 10:35:00,1.82435,1.8244,1.82395,1.82425,42400000.0
2009-04-13 10:36:00,1.8244,1.82445,1.82405,1.82425,43200000.0
2009-04-13 10:37:00,1.82425,1.82425,1.82405,1.8241,24600000.0
2009-04-13 10:38:00,1.82415,1.82435,1.82405,1.82435,30600000.0
2009-04-13 10:39:00,1.82435,1.82435,1.82395,1.82395,19800000.0
2009-04-13 10:40:00,1.82395,1.8241,1.82395,1.824,17800000.0
2009-04-13 10:41:00,1.8241,1.8241,1.82365,1.82365,89000000.0
2009-04-13 10:42:00,1.82365,1.82405,1.82345,1.82405,91800000.0
2009-04-13 10:43:00,1.82415,1.82425,1.8241,1.8241,23400000.0
2009-04-13 10:44:00,1.8241,1.82415,1.8238,1.824,23600000.0
2009-04-13 10:45:00,1.82415,1.82425,1.8241,1.8241,21600000.0
2009-04-13 10:46:00,1.82405,1.8241,1.82395,1.82395,37000000.0
2009-04-13 10:47:00,1.82395,1.824,1.8239,1.82395,36000000.0
2009-04-13 10:48:00,1.8239,1.82405,1.8239,1.824,32400000.0
2009-04-13 10:49:00,1.824,1.82435,1.8239,1.82435,13800000.0
2009-04-13 10:50:00,1.8244,1.8244,1.824,1.82425,10200000.0
2009-04-13 10:51:00,1.82425,1.8244,1.82425,1.8244,46800000.0
2009-04-13 10:52:00,1.8246,1.82465,1.82385,1.8244,74600000.0
2009-04-13 10:53:00,1.8244,1.82445,1.8241,1.82435,50800000.0
2009-04-13 10:54:00,1.82435,1.82455,1.8242,1.82455,25800000.0
2009-04-13 10:55:00,1.82455,1.82455,1.8243,1.8243,61400000.0
2009-04-13 10:56:00,1.8243,1.8245,1.8243,1.8244,15400000.0
2009-04-13 10:57:00,1.8244,1.8245,1.8243,1.8245,42800000.0
2009-04-13 10:58:00,1.8243,1.82455,1.8237,1.82455,39800000.0
2009-04-13 10:59:00,1.8246,1.8246,1.82445,1.82445,13400000.0
2009-04-13 11:00:00,1.8244,1.82445,1.82425,1.82425,9200000.0
2009-04-13 11:01:00,1.82425,1.82425,1.82335,1.8236,38800000.0
2009-04-13 11:02:00,1.8236,1.8238,1.82335,1.82375,50600000.0
2009-04-13 11:03:00,1.8236,1.82385,1.8236,1.82385,62200000.0
2009-04-13 11:04:00,1.82395,1.82435,1.8239,1.824,57400000.0
2009-04-13 11:05:00,1.824,1.8243,1.824,1.8242,28000000.0
2009-04-13 11:06:00,1.8242,1.8244,1.8242,1.82425,23200000.0
2009-04-13 11:07:00,1.8241,1.8241,1.8241,1.8241,4400000.0
2009-04-13 11:08:00,1.8241,1.8243,1.8241,1.8243,22800000.0
2009-04-13 11:09:00,1.8243,1.8245,1.8241,1.8243,52200000.0
2009-04-13 11:10:00,1.8244,1.82445,1.8243,1.8244,26800000.0
2009-04-13 11:11:00,1.82455,1.82505,1.8244,1.8244,31800000.0
2009-04-13 11:12:00,1.8245,1.8245,1.82435,1.82435,7200000.0
2009-04-13 11:13:00,1.8243,1.8243,1.82405,1.8243,29800000.0
2009-04-13 11:14:00,1.8243,1.8246,1.82305,1.82355,122800000.0
2009-04-13 11:15:00,1.8234,1.82355,1.82315,1.82345,75800000.0
2009-04-13 11:16:00,1.82355,1.82355,1.82355,1.82355,17800000.0
2009-04-13 11:17:00,1.82355,1.82355,1.8231,1.8232,37200000.0
2009-04-13 11:18:00,1.82325,1.82345,1.82315,1.8232,28400000.0
2009-04-13 11:19:00,1.8232,1.82325,1.823,1.8231,28000000.0
2009-04-13 11:20:00,1.8231,1.82325,1.8231,1.82325,7200000.0
2009-04-13 11:21:00,1.82315,1.82335,1.8231,1.82315,30400000.0
2009-04-13 11:22:00,1.82315,1.82335,1.82315,1.82325,13000000.0
2009-04-13 11:23:00,1.8232,1.8232,1.82285,1.82285,8200000.0
2009-04-13 11:24:00,1.8229,1.82415,1.8228,1.8239,118000000.0
2009-04-13 11:25:00,1.8238,1.8247,1.8233,1.8246,109200000.0
2009-04-13 11:26:00,1.82475,1.82475,1.82325,1.8237,73800000.0
2009-04-13 11:27:00,1.8237,1.8239,1.823,1.82315,115600000.0
2009-04-13 11:28:00,1.8232,1.82365,1.82265,1.8233,83800000.0
2009-04-13 11:29:00,1.8233,1.8244,1.8233,1.8244,18000000.0
2009-04-13 11:30:00,1.82445,1.8248,1.82425,1.82445,64600000.0
2009-04-13 11:31:00,1.824,1.8243,1.82395,1.82425,71400000.0
2009-04-13 11:32:00,1.82425,1.8245,1.8242,1.8243,48000000.0
2009-04-13 11:33:00,1.8243,1.8244,1.8238,1.824,79600000.0
2009-04-13 11:34:00,1.82405,1.8242,1.82405,1.82415,25600000.0
2009-04-13 11:35:00,1.82425,1.82455,1.8235,1.8235,59800000.0
2009-04-13 11:36:00,1.8236,1.824,1.8234,1.82365,75600000.0
2009-04-13 11:37:00,1.82385,1.8241,1.82345,1.82345,60000000.0
2009-04-13 11:38:00,1.82375,1.8239,1.8237,1.8238,20600000.0
2009-04-13 11:39:00,1.82385,1.8239,1.82355,1.8237,46600000.0
2009-04-13 11:40:00,1.8237,1.8237,1.8226,1.8234,52600000.0
2009-04-13 11:41:00,1.8234,1.82355,1.8234,1.8234,32400000.0
2009-04-13 11:42:00,1.8235,1.8242,1.8235,1.8241,64400000.0
2009-04-13 11:43:00,1.8242,1.8242,1.8238,1.8238,16200000.0
2009-04-13 11:44:00,1.8237,1.8237,1.8232,1.8232,31400000.0
2009-04-13 11:45:00,1.82325,1.8234,1.82315,1.8234,22000000.0
2009-04-13 11:46:00,1.82335,1.82335,1.8226,1.8228,72200000.0
2009-04-13 11:47:00,1.8228,1.82365,1.8228,1.8235,78200000.0
2009-04-13 11:48:00,1.8235,1.82355,1.82295,1.82295,36000000.0
2009-04-13 11:49:00,1.82295,1.82345,1.82285,1.82345,64800000.0
2009-04-13 11:50:00,1.82345,1.82385,1.82305,1.8236,89600000.0
2009-04-13 11:51:00,1.8237,1.82435,1.8235,1.82395,46800000.0
2009-04-13 11:52:00,1.82395,1.82395,1.82385,1.82395,12600000.0
2009-04-13 11:53:00,1.824,1.824,1.82395,1.82395,6200000.0
2009-04-13 11:54:00,1.82405,1.8242,1.82395,1.8242,24000000.0
2009-04-13 11:55:00,1.8242,1.82445,1.82395,1.8243,51200000.0
2009-04-13 11:56:00,1.82425,1.82475,1.82405,1.82455,76200000.0
2009-04-13 11:57:00,1.8245,1.8246,1.8244,1.82455,39400000.0
2009-04-13 11:58:00,1.82455,1.82455,1.82425,1.82425,90400000.0
2009-04-13 11:59:00,1.8243,1.8245,1.82415,1.82415,80000000.0
2009-04-13 12:00:00,1.82415,1.8244,1.82415,1.8242,15000000.0
2009-04-13 12:01:00,1.82416,1.82424,1.82416,1.82417,27000000.0
2009-04-13 12:02:00,1.82425,1.82425,1.82355,1.8237,27000000.0
2009-04-13 12:03:00,1.82396,1.82398,1.82395,1.82396,19000000.0
2009-04-13 12:04:00,1.82355,1.8242,1.82355,1.8242,19000000.0
2009-04-13 12:05:00,1.8236,1.82375,1.8236,1.82375,8600000.0
2009-04-13 12:06:00,1.8237,1.8241,1.8237,1.8241,9800000.0
2009-04-13 12:07:00,1.82445,1.82445,1.8244,1.82445,16000000.0
2009-04-13 12:08:00,1.82445,1.82445,1.8241,1.82415,58800000.0
2009-04-13 12:09:00,1.82415,1.8244,1.82415,1.82425,16400000.0
2009-04-13 12:10:00,1.8244,1.8244,1.8241,1.8241,41800000.0
2009-04-13 12:11:00,1.8241,1.82435,1.8241,1.82425,57400000.0
2009-04-13 12:12:00,1.8243,1.8243,1.82425,1.8243,12000000.0
2009-04-13 12:13:00,1.8244,1.8244,1.82425,1.8243,13200000.0
2009-04-13 12:14:00,1.8243,1.8244,1.82415,1.82415,28400000.0
2009-04-13 12:15:00,1.82415,1.82435,1.82415,1.8242,45800000.0
2009-04-13 12:16:00,1.82425,1.82425,1.824,1.824,79000000.0
2009-04-13 12:17:00,1.824,1.8242,1.8238,1.82405,14800000.0
2009-04-13 12:18:00,1.8242,1.8242,1.8239,1.8239,24000000.0
2009-04-13 12:19:00,1.8239,1.82395,1.8237,1.8238,23200000.0
2009-04-13 12:20:00,1.8238,1.8239,1.82375,1.82385,19600000.0
2009-04-13 12:21:00,1.824,1.824,1.824,1.824,4800000.0
2009-04-13 12:22:00,1.82386,1.82395,1.8238,1.82389,7200000.0
2009-04-13 12:23:00,1.8242,1.8242,1.82405,1.82405,7200000.0
2009-04-13 12:24:00,1.82403,1.82403,1.82396,1.82397,16600000.0
2009-04-13 12:25:00,1.82405,1.8241,1.82375,1.82375,16600000.0
2009-04-13 12:26:00,1.8238,1.8239,1.82355,1.82365,22600000.0
2009-04-13 12:27:00,1.82375,1.82385,1.82375,1.8238,10000000.0
2009-04-13 12:28:00,1.8238,1.8242,1.8233,1.82365,117800000.0
2009-04-13 12:29:00,1.82345,1.82345,1.8234,1.8234,13600000.0
2009-04-13 12:30:00,1.8233,1.8234,1.82325,1.82325,16800000.0
2009-04-13 12:31:00,1.8236,1.8236,1.8234,1.82345,24400000.0
2009-04-13 12:32:00,1.82345,1.82395,1.82345,1.82395,22800000.0
2009-04-13 12:33:00,1.82395,1.82395,1.82395,1.82395,7200000.0
2009-04-13 12:34:00,1.82395,1.82395,1.82385,1.8239,9600000.0
2009-04-13 12:35:00,1.8239,1.824,1.8232,1.82325,73600000.0
2009-04-13 12:36:00,1.82325,1.82325,1.82255,1.82255,12400000.0
2009-04-13 12:37:00,1.82255,1.8238,1.82255,1.8238,47600000.0
2009-04-13 12:38:00,1.82375,1.8239,1.82345,1.8235,40600000.0
2009-04-13 12:39:00,1.8234,1.82345,1.8232,1.8232,38400000.0
2009-04-13 12:40:00,1.8232,1.8232,1.82285,1.82285,19200000.0
2009-04-13 12:41:00,1.82295,1.8232,1.82255,1.8228,137100000.0
2009-04-13 12:42:00,1.8228,1.82285,1.8228,1.82285,28000000.0
2009-04-13 12:43:00,1.82285,1.82285,1.82245,1.82285,60600000.0
2009-04-13 12:44:00,1.8229,1.82335,1.8229,1.82325,153200000.0
2009-04-13 12:45:00,1.82325,1.8233,1.8231,1.82325,113400000.0
2009-04-13 12:46:00,1.8234,1.82405,1.8234,1.82395,144800000.0
2009-04-13 12:47:00,1.8241,1.8241,1.82355,1.82355,46200000.0
2009-04-13 12:48:00,1.82355,1.8237,1.8232,1.82335,57800000.0
2009-04-13 12:49:00,1.82335,1.82425,1.8233,1.82425,66000000.0
2009-04-13 12:50:00,1.82425,1.82455,1.824,1.824,49800000.0
2009-04-13 12:51:00,1.82395,1.82405,1.823,1.82335,84400000.0
2009-04-13 12:52:00,1.82335,1.8237,1.82315,1.8236,46400000.0
2009-04-13 12:53:00,1.8236,1.824,1.8231,1.82365,61800000.0
2009-04-13 12:54:00,1.82365,1.8237,1.82355,1.82355,46800000.0
2009-04-13 12:55:00,1.82355,1.82365,1.82335,1.82365,45400000.0
2009-04-13 12:56:00,1.82355,1.82355,1.82335,1.8234,22800000.0
2009-04-13 12:57:00,1.8234,1.8234,1.8232,1.8232,24400000.0
2009-04-13 12:58:00,1.8232,1.8232,1.8231,1.8231,24200000.0
2009-04-13 12:59:00,1.82315,1.8232,1.82315,1.82315,15600000.0
2009-04-13 13:00:00,1.82325,1.82325,1.8232,1.82325,18000000.0
2009-04-13 13:01:00,1.82325,1.82325,1.82325,1.82325,3600000.0
2009-04-13 13:02:00,1.82325,1.82325,1.823,1.82315,29800000.0
2009-04-13 13:03:00,1.82315,1.8233,1.8231,1.82325,52800000.0
2009-04-13 13:04:00,1.82325,1.82325,1.8231,1.82315,23200000.0
2009-04-13 13:05:00,1.82315,1.82335,1.8224,1.8227,98600000.0
2009-04-13 13:06:00,1.8227,1.8232,1.8227,1.82315,45200000.0
2009-04-13 13:07:00,1.8233,1.82385,1.82295,1.8238,49400000.0
2009-04-13 13:08:00,1.82375,1.8241,1.82345,1.82345,58600000.0
2009-04-13 13:09:00,1.8236,1.8236,1.82345,1.82345,21400000.0
2009-04-13 13:10:00,1.82345,1.82345,1.8232,1.8233,32600000.0
2009-04-13 13:11:00,1.8234,1.82475,1.8234,1.8246,45600000.0
2009-04-13 13:12:00,1.8246,1.82465,1.82365,1.8238,81000000.0
2009-04-13 13:13:00,1.8237,1.82415,1.82355,1.82355,64200000.0
2009-04-13 13:14:00,1.82355,1.82375,1.8233,1.8233,40800000.0
2009-04-13 13:15:00,1.8233,1.82375,1.8229,1.8237,61400000.0
2009-04-13 13:16:00,1.82385,1.82385,1.82375,1.82385,14400000.0
2009-04-13 13:17:00,1.82385,1.824,1.82385,1.824,28800000.0
2009-04-13 13:18:00,1.824,1.82405,1.82395,1.824,12600000.0
2009-04-13 13:19:00,1.824,1.82405,1.824,1.82405,12600000.0
2009-04-13 13:20:00,1.82405,1.8246,1.8238,1.8238,140000000.0
2009-04-13 13:21:00,1.8238,1.82415,1.82355,1.82415,59000000.0
2009-04-13 13:22:00,1.82415,1.82425,1.82385,1.8242,29400000.0
2009-04-13 13:23:00,1.8242,1.8244,1.8239,1.8239,86800000.0
2009-04-13 13:24:00,1.8239,1.82425,1.8237,1.82425,26400000.0
2009-04-13 13:25:00,1.82415,1.82415,1.82285,1.823,99000000.0
2009-04-13 13:26:00,1.823,1.82345,1.82295,1.82345,66600000.0
2009-04-13 13:27:00,1.82345,1.8236,1.8233,1.8233,39600000.0
2009-04-13 13:28:00,1.82335,1.8238,1.82315,1.8236,78800000.0
2009-04-13 13:29:00,1.82405,1.8245,1.8235,1.82435,46000000.0
2009-04-13 13:30:00,1.82445,1.82445,1.824,1.82425,50800000.0
2009-04-13 13:31:00,1.8242,1.82425,1.82415,1.82425,20400000.0
2009-04-13 13:32:00,1.82425,1.82425,1.8231,1.82345,78200000.0
2009-04-13 13:33:00,1.8233,1.82435,1.8226,1.824,116800000.0
2009-04-13 13:34:00,1.824,1.824,1.82345,1.82365,69000000.0
2009-04-13 13:35:00,1.82355,1.82355,1.82305,1.8232,32000000.0
2009-04-13 13:36:00,1.8233,1.82385,1.8233,1.8238,51600000.0
2009-04-13 13:37:00,1.8239,1.82425,1.8239,1.824,44200000.0
2009-04-13 13:38:00,1.824,1.8241,1.8237,1.8237,55200000.0
2009-04-13 13:39:00,1.8237,1.82415,1.8237,1.824,46800000.0
2009-04-13 13:40:00,1.824,1.8241,1.82395,1.82395,21600000.0
2009-04-13 13:41:00,1.82395,1.82395,1.82345,1.82355,38200000.0
2009-04-13 13:42:00,1.82355,1.8237,1.82345,1.82355,26400000.0
2009-04-13 13:43:00,1.82355,1.82355,1.8234,1.82345,21000000.0
2009-04-13 13:44:00,1.82345,1.82345,1.82345,1.82345,10800000.0
2009-04-13 13:45:00,1.82334,1.82341,1.8233,1.82341,30400000.0
2009-04-13 13:46:00,1.82345,1.8236,1.82345,1.8236,30400000.0
2009-04-13 13:47:00,1.8236,1.82365,1.82325,1.8236,20000000.0
2009-04-13 13:48:00,1.8237,1.8237,1.8234,1.82355,22800000.0
2009-04-13 13:49:00,1.82335,1.82355,1.82335,1.8235,8200000.0
2009-04-13 13:50:00,1.8235,1.82355,1.82305,1.82305,64800000.0
2009-04-13 13:51:00,1.82305,1.82325,1.8227,1.8228,70800000.0
2009-04-13 13:52:00,1.82275,1.82275,1.8219,1.8219,77800000.0
2009-04-13 13:53:00,1.822,1.82215,1.8214,1.8217,64200000.0
2009-04-13 13:54:00,1.82185,1.8233,1.82185,1.82315,75800000.0
2009-04-13 13:55:00,1.82325,1.82325,1.82285,1.82305,36400000.0
2009-04-13 13:56:00,1.823,1.82325,1.8227,1.8232,71800000.0
2009-04-13 13:57:00,1.8232,1.8232,1.82315,1.8232,9000000.0
2009-04-13 13:58:00,1.82315,1.82345,1.8231,1.82335,48800000.0
2009-04-13 13:59:00,1.8236,1.82395,1.8236,1.82365,37000000.0
2009-04-13 14:00:00,1.8237,1.8237,1.82315,1.8232,34000000.0
2009-04-13 14:01:00,1.82315,1.82335,1.8231,1.8233,100400000.0
2009-04-13 14:02:00,1.8233,1.82505,1.8233,1.82445,128000000.0
2009-04-13 14:03:00,1.82445,1.8252,1.82445,1.82515,144800000.0
2009-04-13 14:04:00,1.82505,1.82605,1.82505,1.82585,144000000.0
2009-04-13 14:05:00,1.826,1.82645,1.82585,1.82585,128200000.0
2009-04-13 14:06:00,1.8259,1.82645,1.8257,1.82625,127800000.0
2009-04-13 14:07:00,1.82605,1.8262,1.8251,1.8251,115200000.0
2009-04-13 14:08:00,1.82525,1.82575,1.82515,1.8256,110400000.0
2009-04-13 14:09:00,1.8256,1.82575,1.82545,1.82555,120800000.0
2009-04-13 14:10:00,1.82555,1.8262,1.82555,1.82585,149600000.0
2009-04-13 14:11:00,1.826,1.82635,1.82485,1.8254,117700000.0
2009-04-13 14:12:00,1.8253,1.8256,1.8251,1.82535,115800000.0
2009-04-13 14:13:00,1.8255,1.8255,1.82415,1.82445,91400000.0
2009-04-13 14:14:00,1.8245,1.82475,1.82405,1.82405,55000000.0
2009-04-13 14:15:00,1.8241,1.82425,1.82365,1.824,119000000.0
2009-04-13 14:16:00,1.824,1.82465,1.82375,1.82455,144000000.0
2009-04-13 14:17:00,1.82445,1.82465,1.82315,1.82325,97600000.0
2009-04-13 14:18:00,1.82335,1.8239,1.82315,1.8239,68600000.0
2009-04-13 14:19:00,1.82395,1.82525,1.82395,1.82455,130600000.0
2009-04-13 14:20:00,1.82455,1.82495,1.8243,1.82435,124400000.0
2009-04-13 14:21:00,1.82445,1.82465,1.82335,1.82355,112200000.0
2009-04-13 14:22:00,1.82355,1.8236,1.82305,1.8234,59000000.0
2009-04-13 14:23:00,1.8234,1.8247,1.8234,1.82385,92600000.0
2009-04-13 14:24:00,1.824,1.82555,1.82375,1.8249,142200000.0
2009-04-13 14:25:00,1.82485,1.8252,1.82355,1.82375,186000000.0
2009-04-13 14:26:00,1.82375,1.8246,1.82375,1.82445,118000000.0
2009-04-13 14:27:00,1.8245,1.82475,1.82405,1.82445,160600000.0
2009-04-13 14:28:00,1.82435,1.8246,1.8239,1.82425,223000000.0
2009-04-13 14:29:00,1.8243,1.82535,1.82405,1.8253,249600000.0
2009-04-13 14:30:00,1.8253,1.82685,1.8253,1.8268,176600000.0
2009-04-13 14:31:00,1.8268,1.82725,1.8265,1.82655,216200000.0
2009-04-13 14:32:00,1.8265,1.827,1.82635,1.82635,216400000.0
2009-04-13 14:33:00,1.8268,1.8274,1.8266,1.827,173600000.0
2009-04-13 14:34:00,1.827,1.82745,1.82655,1.8267,159400000.0
2009-04-13 14:35:00,1.8267,1.8268,1.8262,1.82645,140200000.0
2009-04-13 14:36:00,1.82645,1.82695,1.82635,1.8266,221400000.0
2009-04-13 14:37:00,1.82655,1.8269,1.82635,1.82675,203000000.0
2009-04-13 14:38:00,1.82685,1.827,1.82635,1.8266,160000000.0
2009-04-13 14:39:00,1.8266,1.8267,1.82625,1.8265,154800000.0
2009-04-13 14:40:00,1.8267,1.8285,1.8267,1.82835,349800000.0
2009-04-13 14:41:00,1.82835,1.82905,1.8269,1.82715,245400000.0
2009-04-13 14:42:00,1.8271,1.8275,1.8268,1.82715,148000000.0
2009-04-13 14:43:00,1.82715,1.828,1.82695,1.8279,130000000.0
2009-04-13 14:44:00,1.82795,1.8282,1.8273,1.8282,181600000.0
2009-04-13 14:45:00,1.8282,1.8288,1.8277,1.8279,198000000.0
2009-04-13 14:46:00,1.82785,1.82795,1.82765,1.82765,204800000.0
2009-04-13 14:47:00,1.82765,1.8286,1.82765,1.82845,220800000.0
2009-04-13 14:48:00,1.82845,1.82845,1.82765,1.82805,117400000.0
2009-04-13 14:49:00,1.82785,1.82835,1.82715,1.82725,177400000.0
2009-04-13 14:50:00,1.8274,1.82775,1.8271,1.82765,137800000.0
2009-04-13 14:51:00,1.82765,1.8282,1.82755,1.8281,181200000.0
2009-04-13 14:52:00,1.8279,1.82935,1.8279,1.8283,212800000.0
2009-04-13 14:53:00,1.8283,1.8285,1.82795,1.82805,173200000.0
2009-04-13 14:54:00,1.82805,1.8283,1.82745,1.82745,140800000.0
2009-04-13 14:55:00,1.8274,1.82775,1.82685,1.82685,180400000.0
2009-04-13 14:56:00,1.8269,1.8276,1.82685,1.82715,208600000.0
2009-04-13 14:57:00,1.82695,1.82835,1.82695,1.82835,265400000.0
2009-04-13 14:58:00,1.82835,1.82845,1.8273,1.8277,163800000.0
2009-04-13 14:59:00,1.8277,1.82865,1.8274,1.82825,176600000.0
2009-04-13 15:00:00,1.8284,1.8287,1.82795,1.82845,178000000.0
2009-04-13 15:01:00,1.82845,1.82855,1.8276,1.82775,163400000.0
2009-04-13 15:02:00,1.82805,1.82845,1.82765,1.82785,206400000.0
2009-04-13 15:03:00,1.82775,1.82915,1.8276,1.8285,230400000.0
2009-04-13 15:04:00,1.8285,1.8286,1.82815,1.82825,167800000.0
2009-04-13 15:05:00,1.82825,1.8287,1.8277,1.82785,220600000.0
2009-04-13 15:06:00,1.82795,1.8282,1.82785,1.8282,129000000.0
2009-04-13 15:07:00,1.828,1.8282,1.8279,1.828,73200000.0
2009-04-13 15:08:00,1.82815,1.8284,1.8279,1.828,141400000.0
2009-04-13 15:09:00,1.828,1.82875,1.82785,1.8287,116000000.0
2009-04-13 15:10:00,1.8287,1.82875,1.828,1.8283,124800000.0
2009-04-13 15:11:00,1.82825,1.8283,1.82785,1.8279,55800000.0
2009-04-13 15:12:00,1.82795,1.8284,1.8279,1.8284,58000000.0
2009-04-13 15:13:00,1.8284,1.82915,1.82805,1.8289,81200000.0
2009-04-13 15:14:00,1.829,1.82975,1.82885,1.8294,145200000.0
2009-04-13 15:15:00,1.82935,1.82945,1.8285,1.82885,122200000.0
2009-04-13 15:16:00,1.82875,1.8288,1.8282,1.8284,104800000.0
2009-04-13 15:17:00,1.8284,1.8288,1.8281,1.8286,79600000.0
2009-04-13 15:18:00,1.8286,1.82875,1.8285,1.8285,72200000.0
2009-04-13 15:19:00,1.8285,1.8285,1.828,1.82825,129800000.0
2009-04-13 15:20:00,1.8282,1.82825,1.8276,1.8281,86800000.0
2009-04-13 15:21:00,1.8279,1.82865,1.8279,1.82855,164800000.0
2009-04-13 15:22:00,1.82855,1.82855,1.8281,1.8283,92200000.0
2009-04-13 15:23:00,1.8283,1.82855,1.82805,1.8284,87800000.0
2009-04-13 15:24:00,1.82845,1.82865,1.8283,1.8285,76000000.0
2009-04-13 15:25:00,1.82865,1.82875,1.828,1.8286,173200000.0
2009-04-13 15:26:00,1.8286,1.8296,1.8283,1.82955,172600000.0
2009-04-13 15:27:00,1.8296,1.83055,1.8294,1.82985,162400000.0
2009-04-13 15:28:00,1.82985,1.83035,1.82955,1.83035,196800000.0
2009-04-13 15:29:00,1.8304,1.8305,1.82925,1.82975,144000000.0
2009-04-13 15:30:00,1.82975,1.83065,1.8297,1.82985,94800000.0
2009-04-13 15:31:00,1.82985,1.83055,1.82975,1.83035,118000000.0
2009-04-13 15:32:00,1.8303,1.8306,1.83005,1.8302,114800000.0
2009-04-13 15:33:00,1.83025,1.83035,1.8299,1.8301,55800000.0
2009-04-13 15:34:00,1.82975,1.83055,1.82975,1.83055,73800000.0
2009-04-13 15:35:00,1.8304,1.831,1.8303,1.8306,114200000.0
2009-04-13 15:36:00,1.8306,1.8312,1.8305,1.831,120800000.0
2009-04-13 15:37:00,1.8309,1.83155,1.8309,1.8311,101800000.0
2009-04-13 15:38:00,1.8311,1.8311,1.83065,1.83095,88400000.0
2009-04-13 15:39:00,1.8308,1.8312,1.8308,1.83115,45600000.0
2009-04-13 15:40:00,1.8312,1.8319,1.8312,1.8317,91000000.0
2009-04-13 15:41:00,1.8317,1.83215,1.83125,1.83125,139200000.0
2009-04-13 15:42:00,1.83135,1.83275,1.83125,1.83245,176800000.0
2009-04-13 15:43:00,1.83245,1.83305,1.8322,1.8327,152400000.0
2009-04-13 15:44:00,1.8327,1.8327,1.8318,1.83245,104000000.0
2009-04-13 15:45:00,1.83245,1.833,1.832,1.8325,130000000.0
2009-04-13 15:46:00,1.8325,1.8336,1.83235,1.8332,203000000.0
2009-04-13 15:47:00,1.8332,1.83335,1.83165,1.83185,158000000.0
2009-04-13 15:48:00,1.83205,1.83235,1.8317,1.83205,184800000.0
2009-04-13 15:49:00,1.83215,1.83245,1.83175,1.8323,221200000.0
2009-04-13 15:50:00,1.83245,1.83255,1.8318,1.83195,176800000.0
2009-04-13 15:51:00,1.83215,1.834,1.83195,1.83365,181000000.0
2009-04-13 15:52:00,1.83375,1.83405,1.8336,1.8338,114000000.0
2009-04-13 15:53:00,1.8338,1.8346,1.8338,1.8344,131400000.0
2009-04-13 15:54:00,1.8345,1.83465,1.8345,1.83465,11200000.0
2009-04-13 15:55:00,1.83465,1.83465,1.8342,1.8342,66400000.0
2009-04-13 15:56:00,1.8342,1.83445,1.8336,1.8344,168400000.0
2009-04-13 15:57:00,1.83445,1.8347,1.83415,1.8346,247200000.0
2009-04-13 15:58:00,1.8346,1.8348,1.8343,1.8344,131200000.0
2009-04-13 15:59:00,1.8344,1.8344,1.8333,1.8338,191600000.0
2009-04-13 16:00:00,1.8338,1.8338,1.8326,1.83285,215000000.0
2009-04-13 16:01:00,1.83285,1.83405,1.83285,1.83375,210600000.0
2009-04-13 16:02:00,1.8337,1.8338,1.8332,1.8333,83600000.0
2009-04-13 16:03:00,1.8333,1.83355,1.83285,1.83285,94800000.0
2009-04-13 16:04:00,1.8329,1.8329,1.83115,1.8312,289900000.0
2009-04-13 16:05:00,1.8312,1.83195,1.8311,1.8319,139800000.0
2009-04-13 16:06:00,1.8319,1.8321,1.8315,1.8317,182000000.0
2009-04-13 16:07:00,1.83175,1.832,1.8317,1.832,105000000.0
2009-04-13 16:08:00,1.832,1.8322,1.83105,1.83185,231400000.0
2009-04-13 16:09:00,1.83185,1.8322,1.83115,1.83155,179400000.0
2009-04-13 16:10:00,1.83155,1.8318,1.83075,1.831,178400000.0
2009-04-13 16:11:00,1.8309,1.8319,1.83065,1.8319,139000000.0
2009-04-13 16:12:00,1.83195,1.83265,1.83165,1.83265,169200000.0
2009-04-13 16:13:00,1.8327,1.83285,1.83225,1.83225,174200000.0
2009-04-13 16:14:00,1.83225,1.8324,1.83135,1.83185,119400000.0
2009-04-13 16:15:00,1.83185,1.83225,1.8317,1.8321,75200000.0
2009-04-13 16:16:00,1.83215,1.8324,1.8319,1.8319,151000000.0
2009-04-13 16:17:00,1.83185,1.8321,1.8316,1.83165,103600000.0
2009-04-13 16:18:00,1.83165,1.8321,1.8309,1.83155,197800000.0
2009-04-13 16:19:00,1.83175,1.8319,1.83125,1.83145,160800000.0
2009-04-13 16:20:00,1.83145,1.8326,1.83145,1.8316,154800000.0
2009-04-13 16:21:00,1.8315,1.83265,1.8315,1.8319,224000000.0
2009-04-13 16:22:00,1.8319,1.83295,1.83165,1.8322,231600000.0
2009-04-13 16:23:00,1.83205,1.833,1.83205,1.83205,93800000.0
2009-04-13 16:24:00,1.8322,1.83225,1.8314,1.83195,126600000.0
2009-04-13 16:25:00,1.83205,1.8322,1.83155,1.8322,67200000.0
2009-04-13 16:26:00,1.8322,1.83235,1.83125,1.83175,180600000.0
2009-04-13 16:27:00,1.83185,1.8323,1.83115,1.8313,110200000.0
2009-04-13 16:28:00,1.8313,1.8313,1.8309,1.8313,113600000.0
2009-04-13 16:29:00,1.83135,1.8319,1.8308,1.8308,100000000.0
2009-04-13 16:30:00,1.83095,1.8319,1.83065,1.83155,148200000.0
2009-04-13 16:31:00,1.8318,1.83195,1.83085,1.8312,96600000.0
2009-04-13 16:32:00,1.8314,1.832,1.8313,1.83145,115000000.0
2009-04-13 16:33:00,1.8315,1.83265,1.83125,1.83155,244200000.0
2009-04-13 16:34:00,1.83165,1.8326,1.83165,1.8318,185400000.0
2009-04-13 16:35:00,1.8318,1.8319,1.83075,1.8308,158200000.0
2009-04-13 16:36:00,1.8308,1.8309,1.83035,1.83045,221800000.0
2009-04-13 16:37:00,1.8305,1.8305,1.83045,1.8305,73400000.0
2009-04-13 16:38:00,1.8305,1.8313,1.83045,1.8313,125200000.0
2009-04-13 16:39:00,1.8313,1.8314,1.8309,1.83095,71000000.0
2009-04-13 16:40:00,1.83095,1.83135,1.83085,1.83095,152400000.0
2009-04-13 16:41:00,1.8306,1.83095,1.8305,1.83055,158200000.0
2009-04-13 16:42:00,1.83055,1.83085,1.83045,1.83085,88600000.0
2009-04-13 16:43:00,1.8308,1.83085,1.83035,1.8305,51200000.0
2009-04-13 16:44:00,1.8306,1.8306,1.8305,1.8305,12400000.0
2009-04-13 16:45:00,1.8305,1.8305,1.83045,1.8305,33800000.0
2009-04-13 16:46:00,1.8305,1.8305,1.83045,1.8305,20200000.0
2009-04-13 16:47:00,1.8305,1.8307,1.83045,1.83045,77400000.0
2009-04-13 16:48:00,1.83045,1.83145,1.83045,1.8313,181400000.0
2009-04-13 16:49:00,1.8313,1.83155,1.83095,1.831,121400000.0
2009-04-13 16:50:00,1.831,1.8317,1.83055,1.83155,180400000.0
2009-04-13 16:51:00,1.83155,1.8317,1.8309,1.83115,179800000.0
2009-04-13 16:52:00,1.83115,1.8319,1.83105,1.83175,257200000.0
2009-04-13 16:53:00,1.8318,1.8324,1.8304,1.8304,198400000.0
2009-04-13 16:54:00,1.8305,1.8316,1.83045,1.8313,208400000.0
2009-04-13 16:55:00,1.83125,1.8319,1.83125,1.8319,118600000.0
2009-04-13 16:56:00,1.8319,1.832,1.83115,1.8313,174000000.0
2009-04-13 16:57:00,1.8313,1.8316,1.831,1.8316,137000000.0
2009-04-13 16:58:00,1.8316,1.8321,1.83095,1.83095,216600000.0
2009-04-13 16:59:00,1.83095,1.83115,1.83055,1.83065,201400000.0
2009-04-13 17:00:00,1.83065,1.8323,1.83065,1.8319,207400000.0
2009-04-13 17:01:00,1.83185,1.83235,1.8316,1.83215,170600000.0
2009-04-13 17:02:00,1.83215,1.83245,1.8318,1.832,185400000.0
2009-04-13 17:03:00,1.83195,1.8322,1.83155,1.8317,190600000.0
2009-04-13 17:04:00,1.8316,1.83275,1.83155,1.83235,102000000.0
2009-04-13 17:05:00,1.83235,1.833,1.8315,1.8315,182200000.0
2009-04-13 17:06:00,1.8314,1.8317,1.8308,1.83165,108000000.0
2009-04-13 17:07:00,1.83165,1.832,1.83145,1.832,62800000.0
2009-04-13 17:08:00,1.8321,1.83225,1.83175,1.83195,124600000.0
2009-04-13 17:09:00,1.83205,1.83255,1.83205,1.8321,97600000.0
2009-04-13 17:10:00,1.83215,1.83265,1.83215,1.8324,152000000.0
2009-04-13 17:11:00,1.8324,1.8326,1.8313,1.8313,107000000.0
2009-04-13 17:12:00,1.8313,1.83155,1.831,1.8315,113000000.0
2009-04-13 17:13:00,1.8315,1.8319,1.831,1.8317,125200000.0
2009-04-13 17:14:00,1.8317,1.832,1.8314,1.83195,79400000.0
2009-04-13 17:15:00,1.832,1.8323,1.8316,1.8316,158000000.0
2009-04-13 17:16:00,1.83155,1.8319,1.83125,1.83165,167200000.0
2009-04-13 17:17:00,1.8316,1.83185,1.8314,1.8315,173800000.0
2009-04-13 17:18:00,1.8315,1.832,1.83125,1.8315,239200000.0
2009-04-13 17:19:00,1.8315,1.8321,1.8315,1.83165,181000000.0
2009-04-13 17:20:00,1.83175,1.8321,1.8315,1.83175,133200000.0
2009-04-13 17:21:00,1.832,1.8321,1.83085,1.83105,137800000.0
2009-04-13 17:22:00,1.83105,1.8313,1.8309,1.8309,97400000.0
2009-04-13 17:23:00,1.8309,1.8312,1.83075,1.8309,48400000.0
2009-04-13 17:24:00,1.8309,1.8313,1.8308,1.8312,76800000.0
2009-04-13 17:25:00,1.8312,1.83135,1.8309,1.83125,54800000.0
2009-04-13 17:26:00,1.8312,1.83125,1.83085,1.83085,90600000.0
2009-04-13 17:27:00,1.83085,1.8312,1.8307,1.8308,90000000.0
2009-04-13 17:28:00,1.8308,1.83095,1.83045,1.83095,154800000.0
2009-04-13 17:29:00,1.831,1.8312,1.8308,1.83095,163600000.0
2009-04-13 17:30:00,1.83105,1.8318,1.831,1.8318,123000000.0
2009-04-13 17:31:00,1.83175,1.8319,1.83135,1.8316,83800000.0
2009-04-13 17:32:00,1.8316,1.8324,1.8316,1.8322,85200000.0
2009-04-13 17:33:00,1.8322,1.8322,1.83155,1.83215,141200000.0
2009-04-13 17:34:00,1.83225,1.83375,1.8319,1.8332,197200000.0
2009-04-13 17:35:00,1.8333,1.8336,1.8329,1.83355,171400000.0
2009-04-13 17:36:00,1.83355,1.8346,1.83295,1.83455,254000000.0
2009-04-13 17:37:00,1.8347,1.8353,1.8333,1.83425,263000000.0
2009-04-13 17:38:00,1.83435,1.8344,1.8326,1.8335,211800000.0
2009-04-13 17:39:00,1.8335,1.8345,1.83225,1.8339,238200000.0
2009-04-13 17:40:00,1.834,1.83455,1.8334,1.8336,189400000.0
2009-04-13 17:41:00,1.83355,1.834,1.83245,1.833,238400000.0
2009-04-13 17:42:00,1.8329,1.8335,1.83215,1.8335,130400000.0
2009-04-13 17:43:00,1.8336,1.8344,1.8336,1.8343,234400000.0
2009-04-13 17:44:00,1.8343,1.8348,1.8341,1.83445,164800000.0
2009-04-13 17:45:00,1.83435,1.8352,1.83415,1.835,157200000.0
2009-04-13 17:46:00,1.835,1.8352,1.83335,1.83365,209000000.0
2009-04-13 17:47:00,1.83365,1.8339,1.83245,1.8338,152800000.0
2009-04-13 17:48:00,1.8338,1.83455,1.8332,1.8343,203400000.0
2009-04-13 17:49:00,1.8344,1.8356,1.83425,1.83545,158600000.0
2009-04-13 17:50:00,1.83555,1.83585,1.8353,1.8353,141200000.0
2009-04-13 17:51:00,1.8353,1.83645,1.8353,1.83535,202600000.0
2009-04-13 17:52:00,1.8353,1.83605,1.83465,1.83465,169600000.0
2009-04-13 17:53:00,1.8347,1.83515,1.8345,1.83465,107600000.0
2009-04-13 17:54:00,1.83465,1.83465,1.8339,1.834,154400000.0
2009-04-13 17:55:00,1.834,1.834,1.8335,1.8339,126000000.0
2009-04-13 17:56:00,1.8339,1.83395,1.83365,1.8338,137400000.0
2009-04-13 17:57:00,1.8336,1.83395,1.8333,1.83375,189400000.0
2009-04-13 17:58:00,1.83375,1.8339,1.83235,1.8327,83000000.0
2009-04-13 17:59:00,1.83265,1.83265,1.8322,1.8322,105600000.0
2009-04-13 18:00:00,1.8322,1.8327,1.83205,1.8327,102200000.0
2009-04-13 18:01:00,1.8327,1.8329,1.8324,1.83255,43600000.0
2009-04-13 18:02:00,1.83265,1.83275,1.83245,1.83245,51200000.0
2009-04-13 18:03:00,1.83245,1.83265,1.83225,1.83255,40800000.0
2009-04-13 18:04:00,1.83265,1.8327,1.832,1.832,46600000.0
2009-04-13 18:05:00,1.83195,1.8332,1.83175,1.833,128800000.0
2009-04-13 18:06:00,1.83285,1.83335,1.8327,1.83335,139200000.0
2009-04-13 18:07:00,1.8333,1.83385,1.83315,1.83355,68600000.0
2009-04-13 18:08:00,1.83345,1.83345,1.83285,1.8329,28600000.0
2009-04-13 18:09:00,1.8329,1.8339,1.8329,1.8339,100800000.0
2009-04-13 18:10:00,1.8338,1.83415,1.8338,1.83405,69400000.0
2009-04-13 18:11:00,1.83415,1.83455,1.83365,1.83385,118400000.0
2009-04-13 18:12:00,1.83415,1.8343,1.83355,1.83355,71400000.0
2009-04-13 18:13:00,1.8335,1.8337,1.8334,1.8337,53600000.0
2009-04-13 18:14:00,1.8337,1.8343,1.8328,1.83425,93200000.0
2009-04-13 18:15:00,1.8344,1.8346,1.8341,1.83415,139200000.0
2009-04-13 18:16:00,1.83415,1.83415,1.83345,1.83355,48000000.0
2009-04-13 18:17:00,1.83345,1.8337,1.8334,1.8336,61000000.0
2009-04-13 18:18:00,1.83355,1.83355,1.83255,1.8329,74800000.0
2009-04-13 18:19:00,1.833,1.8334,1.83255,1.83265,177200000.0
2009-04-13 18:20:00,1.8327,1.8329,1.83215,1.83225,100200000.0
2009-04-13 18:21:00,1.8322,1.83365,1.8322,1.8336,69600000.0
2009-04-13 18:22:00,1.8336,1.8337,1.8334,1.8334,69600000.0
2009-04-13 18:23:00,1.8335,1.8335,1.83315,1.83335,20000000.0
2009-04-13 18:24:00,1.83365,1.834,1.8335,1.83355,79800000.0
2009-04-13 18:25:00,1.8335,1.8336,1.8335,1.8335,25400000.0
2009-04-13 18:26:00,1.8334,1.83345,1.8334,1.83345,15600000.0
2009-04-13 18:27:00,1.8335,1.83355,1.8332,1.8333,68600000.0
2009-04-13 18:28:00,1.8334,1.8334,1.83215,1.8334,151000000.0
2009-04-13 18:29:00,1.8334,1.8334,1.833,1.8332,81400000.0
2009-04-13 18:30:00,1.83305,1.8332,1.8326,1.8326,50800000.0
2009-04-13 18:31:00,1.8326,1.83315,1.8326,1.83315,52200000.0
2009-04-13 18:32:00,1.8332,1.83325,1.8331,1.8331,29800000.0
2009-04-13 18:33:00,1.8332,1.8332,1.83245,1.8326,51600000.0
2009-04-13 18:34:00,1.83265,1.8327,1.83255,1.83255,19800000.0
2009-04-13 18:35:00,1.83265,1.8335,1.83255,1.83285,60000000.0
2009-04-13 18:36:00,1.83295,1.83345,1.83255,1.833,67600000.0
2009-04-13 18:37:00,1.8328,1.8329,1.8328,1.8329,12200000.0
2009-04-13 18:38:00,1.8329,1.8331,1.8328,1.8329,102800000.0
2009-04-13 18:39:00,1.8329,1.83355,1.8329,1.83345,43800000.0
2009-04-13 18:40:00,1.8334,1.83375,1.83295,1.833,81600000.0
2009-04-13 18:41:00,1.833,1.8331,1.83265,1.8329,71200000.0
2009-04-13 18:42:00,1.8329,1.8333,1.8329,1.83315,37400000.0
2009-04-13 18:43:00,1.83325,1.8334,1.83295,1.8331,73400000.0
2009-04-13 18:44:00,1.8331,1.8331,1.8329,1.8331,49000000.0
2009-04-13 18:45:00,1.8331,1.83405,1.83285,1.83385,109600000.0
2009-04-13 18:46:00,1.8337,1.8342,1.83345,1.8341,113400000.0
2009-04-13 18:47:00,1.8342,1.8342,1.8337,1.83405,101600000.0
2009-04-13 18:48:00,1.83405,1.8341,1.8331,1.83385,150600000.0
2009-04-13 18:49:00,1.8335,1.8336,1.8332,1.8336,123600000.0
2009-04-13 18:50:00,1.8337,1.8339,1.8337,1.83385,24200000.0
2009-04-13 18:51:00,1.8338,1.83385,1.8338,1.83385,12600000.0
2009-04-13 18:52:00,1.83385,1.83385,1.8337,1.8337,14200000.0
2009-04-13 18:53:00,1.8338,1.8338,1.8332,1.8333,33800000.0
2009-04-13 18:54:00,1.83325,1.83325,1.83285,1.83285,35600000.0
2009-04-13 18:55:00,1.83295,1.833,1.83275,1.83275,33200000.0
2009-04-13 18:56:00,1.83285,1.83345,1.83265,1.83285,149400000.0
2009-04-13 18:57:00,1.833,1.83365,1.833,1.83345,66600000.0
2009-04-13 18:58:00,1.8335,1.8335,1.83295,1.83325,71200000.0
2009-04-13 18:59:00,1.8332,1.83325,1.8327,1.83315,99000000.0
2009-04-13 19:00:00,1.833,1.8336,1.8324,1.8326,214800000.0
2009-04-13 19:01:00,1.8326,1.8338,1.83255,1.83365,114600000.0
2009-04-13 19:02:00,1.83365,1.83415,1.8336,1.8336,65400000.0
2009-04-13 19:03:00,1.8339,1.8342,1.8336,1.8341,108400000.0
2009-04-13 19:04:00,1.8342,1.8342,1.8338,1.8338,47200000.0
2009-04-13 19:05:00,1.8338,1.8338,1.8336,1.8337,20800000.0
2009-04-13 19:06:00,1.83365,1.8337,1.8329,1.833,103800000.0
2009-04-13 19:07:00,1.833,1.833,1.8326,1.8326,48600000.0
2009-04-13 19:08:00,1.8326,1.83275,1.8323,1.83255,51800000.0
2009-04-13 19:09:00,1.8327,1.8328,1.83245,1.83265,38800000.0
2009-04-13 19:10:00,1.83285,1.8336,1.83265,1.8333,103600000.0
2009-04-13 19:11:00,1.8335,1.8338,1.83345,1.8338,39600000.0
2009-04-13 19:12:00,1.83355,1.8336,1.8326,1.83345,73200000.0
2009-04-13 19:13:00,1.83345,1.8339,1.83345,1.8336,54000000.0
2009-04-13 19:14:00,1.8337,1.83415,1.8337,1.834,44600000.0
2009-04-13 19:15:00,1.834,1.83445,1.83385,1.83405,99400000.0
2009-04-13 19:16:00,1.83415,1.8342,1.834,1.83405,17200000.0
2009-04-13 19:17:00,1.83405,1.83435,1.834,1.8343,27200000.0
2009-04-13 19:18:00,1.8342,1.8342,1.83355,1.8337,84400000.0
2009-04-13 19:19:00,1.8337,1.8337,1.8333,1.83365,66600000.0
2009-04-13 19:20:00,1.83365,1.8338,1.8329,1.8333,88200000.0
2009-04-13 19:21:00,1.8333,1.83335,1.83295,1.83305,146800000.0
2009-04-13 19:22:00,1.83305,1.83325,1.8328,1.8328,79000000.0
2009-04-13 19:23:00,1.8328,1.8328,1.83195,1.83205,67000000.0
2009-04-13 19:24:00,1.8321,1.83225,1.83185,1.832,86000000.0
2009-04-13 19:25:00,1.83215,1.8323,1.8318,1.83215,77600000.0
2009-04-13 19:26:00,1.8322,1.83225,1.8317,1.8321,86800000.0
2009-04-13 19:27:00,1.8321,1.8321,1.83145,1.8315,32800000.0
2009-04-13 19:28:00,1.8315,1.8315,1.8315,1.8315,17000000.0
2009-04-13 19:29:00,1.8315,1.8315,1.8306,1.8306,29200000.0
2009-04-13 19:30:00,1.8306,1.831,1.8305,1.83075,142800000.0
2009-04-13 19:31:00,1.83075,1.83075,1.83055,1.8307,41000000.0
2009-04-13 19:32:00,1.8307,1.831,1.83055,1.8308,75200000.0
2009-04-13 19:33:00,1.8308,1.831,1.83055,1.83085,96600000.0
2009-04-13 19:34:00,1.831,1.83105,1.8304,1.8305,42600000.0
2009-04-13 19:35:00,1.8305,1.8308,1.8304,1.8305,71200000.0
2009-04-13 19:36:00,1.8305,1.8308,1.8305,1.83065,43000000.0
2009-04-13 19:37:00,1.83065,1.8307,1.8305,1.8305,39000000.0
2009-04-13 19:38:00,1.83065,1.8307,1.8306,1.8307,21600000.0
2009-04-13 19:39:00,1.83055,1.83055,1.8305,1.8305,18400000.0
2009-04-13 19:40:00,1.8305,1.83055,1.8305,1.83055,7200000.0
2009-04-13 19:41:00,1.8305,1.83085,1.8305,1.83085,11600000.0
2009-04-13 19:42:00,1.83085,1.83095,1.8307,1.83085,19600000.0
2009-04-13 19:43:00,1.8309,1.8309,1.8305,1.8305,56000000.0
2009-04-13 19:44:00,1.8305,1.83075,1.83045,1.83075,67800000.0
2009-04-13 19:45:00,1.8307,1.8308,1.83045,1.83075,22200000.0
2009-04-13 19:46:00,1.83085,1.83115,1.83055,1.83105,37200000.0
2009-04-13 19:47:00,1.8312,1.8313,1.8308,1.8308,43200000.0
2009-04-13 19:48:00,1.831,1.83175,1.83095,1.83145,66800000.0
2009-04-13 19:49:00,1.8316,1.8329,1.83155,1.83285,118400000.0
2009-04-13 19:50:00,1.8329,1.83295,1.83245,1.83245,49000000.0
2009-04-13 19:51:00,1.8326,1.8329,1.83245,1.8329,17400000.0
2009-04-13 19:52:00,1.83295,1.83295,1.8324,1.83255,48200000.0
2009-04-13 19:53:00,1.8325,1.8332,1.83235,1.8332,36200000.0
2009-04-13 19:54:00,1.8332,1.83325,1.83225,1.83225,55800000.0
2009-04-13 19:55:00,1.83225,1.8329,1.83205,1.83205,55400000.0
2009-04-13 19:56:00,1.8324,1.8324,1.832,1.83215,22600000.0
2009-04-13 19:57:00,1.83215,1.8322,1.83165,1.83215,85200000.0
2009-04-13 19:58:00,1.83215,1.83255,1.8316,1.8316,128800000.0
2009-04-13 19:59:00,1.8318,1.8318,1.83135,1.83145,88200000.0
2009-04-13 20:00:00,1.8319,1.8321,1.831,1.83205,80400000.0
2009-04-13 20:01:00,1.83205,1.8326,1.832,1.832,112200000.0
2009-04-13 20:02:00,1.83205,1.8321,1.8317,1.83175,71000000.0
2009-04-13 20:03:00,1.83195,1.83275,1.8319,1.8323,70600000.0
2009-04-13 20:04:00,1.8323,1.8328,1.8322,1.8328,35000000.0
2009-04-13 20:05:00,1.83275,1.8334,1.8326,1.83315,99400000.0
2009-04-13 20:06:00,1.8332,1.8332,1.83275,1.83285,90400000.0
2009-04-13 20:07:00,1.8329,1.8329,1.83255,1.8326,39800000.0
2009-04-13 20:08:00,1.8326,1.83265,1.8323,1.8324,24400000.0
2009-04-13 20:09:00,1.8324,1.83245,1.8321,1.83235,30400000.0
2009-04-13 20:10:00,1.83245,1.8331,1.83205,1.83295,66000000.0
2009-04-13 20:11:00,1.833,1.83375,1.833,1.83325,92800000.0
2009-04-13 20:12:00,1.83325,1.8335,1.8332,1.83325,47200000.0
2009-04-13 20:13:00,1.83335,1.83355,1.8315,1.8315,74400000.0
2009-04-13 20:14:00,1.8314,1.832,1.83105,1.83105,95600000.0
2009-04-13 20:15:00,1.83105,1.83175,1.83105,1.8317,71200000.0
2009-04-13 20:16:00,1.83175,1.8319,1.8316,1.8317,66000000.0
2009-04-13 20:17:00,1.83185,1.83225,1.83185,1.83225,62000000.0
2009-04-13 20:18:00,1.83215,1.83315,1.83215,1.83315,27000000.0
2009-04-13 20:19:00,1.83295,1.83295,1.8321,1.83235,54800000.0
2009-04-13 20:20:00,1.83235,1.83265,1.8323,1.83255,62000000.0
2009-04-13 20:21:00,1.83245,1.8326,1.8324,1.8326,75800000.0
2009-04-13 20:22:00,1.83275,1.83305,1.83245,1.83295,63600000.0
2009-04-13 20:23:00,1.8329,1.83305,1.8325,1.8326,106400000.0
2009-04-13 20:24:00,1.83265,1.83275,1.8323,1.83255,29200000.0
2009-04-13 20:25:00,1.83245,1.8326,1.8323,1.8326,34800000.0
2009-04-13 20:26:00,1.8325,1.8326,1.8322,1.83225,57800000.0
2009-04-13 20:27:00,1.83215,1.8336,1.8319,1.8333,98600000.0
2009-04-13 20:28:00,1.8332,1.8333,1.8331,1.83325,24000000.0
2009-04-13 20:29:00,1.83325,1.83355,1.83315,1.83315,34800000.0
2009-04-13 20:30:00,1.83325,1.83355,1.83315,1.83355,32800000.0
2009-04-13 20:31:00,1.83345,1.83355,1.8333,1.83335,17400000.0
2009-04-13 20:32:00,1.83335,1.83355,1.8329,1.83305,52200000.0
2009-04-13 20:33:00,1.83315,1.8332,1.83285,1.83295,44200000.0
2009-04-13 20:34:00,1.833,1.833,1.83185,1.8321,62200000.0
2009-04-13 20:35:00,1.83215,1.83245,1.83215,1.83215,27800000.0
2009-04-13 20:36:00,1.8321,1.8321,1.83175,1.83175,13600000.0
2009-04-13 20:37:00,1.8317,1.83255,1.8317,1.83235,98600000.0
2009-04-13 20:38:00,1.83235,1.8324,1.83205,1.8323,75400000.0
2009-04-13 20:39:00,1.8323,1.8323,1.8322,1.8323,29600000.0
2009-04-13 20:40:00,1.83235,1.83245,1.8323,1.8323,20400000.0
2009-04-13 20:41:00,1.83235,1.8327,1.83225,1.83225,60200000.0
2009-04-13 20:42:00,1.8323,1.8323,1.8318,1.83185,15000000.0
2009-04-13 20:43:00,1.8318,1.83195,1.83165,1.8318,87200000.0
2009-04-13 20:44:00,1.8318,1.83185,1.83155,1.83165,55600000.0
2009-04-13 20:45:00,1.8317,1.8318,1.8316,1.8317,22200000.0
2009-04-13 20:46:00,1.8318,1.8318,1.83165,1.8317,34600000.0
2009-04-13 20:47:00,1.83165,1.8319,1.83165,1.83175,30000000.0
2009-04-13 20:48:00,1.8317,1.83195,1.8317,1.83185,20400000.0
2009-04-13 20:49:00,1.83195,1.83195,1.83195,1.83195,5400000.0
2009-04-13 20:50:00,1.83195,1.832,1.8318,1.832,72000000.0
2009-04-13 20:51:00,1.8321,1.83275,1.8321,1.83265,45400000.0
2009-04-13 20:52:00,1.83265,1.83275,1.83255,1.83265,56200000.0
2009-04-13 20:53:00,1.83255,1.83255,1.8324,1.83255,16200000.0
2009-04-13 20:54:00,1.83255,1.83305,1.83245,1.83275,23200000.0
2009-04-13 20:55:00,1.83275,1.8328,1.83195,1.832,68400000.0
2009-04-13 20:56:00,1.8319,1.83205,1.83125,1.8314,52600000.0
2009-04-13 20:57:00,1.83105,1.83135,1.8307,1.8308,130600000.0
2009-04-13 20:58:00,1.83085,1.83095,1.83045,1.8307,140200000.0
2009-04-13 20:59:00,1.8308,1.8309,1.8304,1.8305,48800000.0
2009-04-13 21:00:00,1.8305,1.83155,1.8305,1.83125,100800000.0
2009-04-13 21:01:00,1.83125,1.83205,1.83125,1.8317,125800000.0
2009-04-13 21:02:00,1.8318,1.83195,1.8314,1.83195,61200000.0
2009-04-13 21:03:00,1.8318,1.8321,1.83095,1.83095,99200000.0
2009-04-13 21:04:00,1.83105,1.8313,1.831,1.83125,19800000.0
2009-04-13 21:05:00,1.8313,1.8314,1.83115,1.83125,30600000.0
2009-04-13 21:06:00,1.83135,1.83135,1.83055,1.8306,38800000.0
2009-04-13 21:07:00,1.8306,1.83065,1.8306,1.83065,4400000.0
2009-04-13 21:08:00,1.83065,1.8308,1.83065,1.8308,29000000.0
2009-04-13 21:09:00,1.8308,1.831,1.8306,1.8308,38200000.0
2009-04-13 21:10:00,1.83075,1.8308,1.8306,1.8308,26600000.0
2009-04-13 21:11:00,1.831,1.831,1.83065,1.83085,19600000.0
2009-04-13 21:12:00,1.8307,1.83085,1.83055,1.8306,35800000.0
2009-04-13 21:13:00,1.8305,1.8306,1.8305,1.8306,15800000.0
2009-04-13 21:14:00,1.8306,1.8312,1.8305,1.8312,41600000.0
2009-04-13 21:15:00,1.83115,1.8312,1.8305,1.8305,58800000.0
2009-04-13 21:16:00,1.8305,1.8306,1.83045,1.8306,27000000.0
2009-04-13 21:17:00,1.8305,1.83075,1.8279,1.82805,75200000.0
2009-04-13 21:18:00,1.82805,1.8288,1.82715,1.82725,128400000.0
2009-04-13 21:19:00,1.82725,1.8281,1.8271,1.828,86200000.0
2009-04-13 21:20:00,1.828,1.828,1.82715,1.8278,59200000.0
2009-04-13 21:21:00,1.828,1.8283,1.82775,1.8283,46800000.0
2009-04-13 21:22:00,1.8283,1.8283,1.82775,1.82815,54600000.0
2009-04-13 21:23:00,1.8278,1.8279,1.8269,1.8271,82800000.0
2009-04-13 21:24:00,1.82715,1.8285,1.82715,1.82765,71400000.0
2009-04-13 21:25:00,1.82755,1.82835,1.82755,1.82785,95200000.0
2009-04-13 21:26:00,1.8277,1.8287,1.82765,1.82865,98200000.0
2009-04-13 21:27:00,1.82875,1.8288,1.82815,1.8288,74200000.0
2009-04-13 21:28:00,1.82885,1.82885,1.82735,1.8285,95400000.0
2009-04-13 21:29:00,1.8284,1.8285,1.8274,1.82835,75000000.0
2009-04-13 21:30:00,1.8285,1.8285,1.82735,1.82775,43800000.0
2009-04-13 21:31:00,1.82755,1.8277,1.8274,1.8275,46600000.0
2009-04-13 21:32:00,1.8275,1.82825,1.8275,1.82815,43400000.0
2009-04-13 21:33:00,1.828,1.8283,1.8274,1.82815,56800000.0
2009-04-13 21:34:00,1.82795,1.82845,1.8279,1.82845,54600000.0
2009-04-13 21:35:00,1.82845,1.82845,1.8277,1.8277,76600000.0
2009-04-13 21:36:00,1.8277,1.82865,1.8276,1.8285,99200000.0
2009-04-13 21:37:00,1.82855,1.829,1.82845,1.82865,161000000.0
2009-04-13 21:38:00,1.82865,1.82875,1.8283,1.82845,83000000.0
2009-04-13 21:39:00,1.8283,1.8288,1.8283,1.82875,77200000.0
2009-04-13 21:40:00,1.8288,1.82925,1.8286,1.82915,99000000.0
2009-04-13 21:41:00,1.8292,1.8292,1.82865,1.8287,103400000.0
2009-04-13 21:42:00,1.8286,1.82885,1.8286,1.8287,43600000.0
2009-04-13 21:43:00,1.8287,1.8289,1.82845,1.8289,87200000.0
2009-04-13 21:44:00,1.8288,1.82915,1.8281,1.8281,145800000.0
2009-04-13 21:45:00,1.8281,1.8283,1.82745,1.8279,112000000.0
2009-04-13 21:46:00,1.8279,1.8292,1.82765,1.8285,107800000.0
2009-04-13 21:47:00,1.8285,1.82895,1.82845,1.82895,52200000.0
2009-04-13 21:48:00,1.82895,1.82945,1.8286,1.82945,50400000.0
2009-04-13 21:49:00,1.82945,1.82955,1.8288,1.8291,88800000.0
2009-04-13 21:50:00,1.8292,1.83,1.82905,1.83,74600000.0
2009-04-13 21:51:00,1.83,1.83075,1.8297,1.83,149400000.0
2009-04-13 21:52:00,1.8302,1.8302,1.82985,1.82985,34200000.0
2009-04-13 21:53:00,1.82985,1.83005,1.82965,1.82975,41600000.0
2009-04-13 21:54:00,1.82975,1.83045,1.8295,1.8297,67800000.0
2009-04-13 21:55:00,1.82965,1.83065,1.8294,1.82955,126000000.0
2009-04-13 21:56:00,1.8294,1.82975,1.82845,1.82865,205000000.0
2009-04-13 21:57:00,1.8287,1.8295,1.8285,1.8295,104600000.0
2009-04-13 21:58:00,1.82965,1.83035,1.82955,1.83025,123000000.0
2009-04-13 21:59:00,1.83025,1.8304,1.829,1.82915,160400000.0
2009-04-13 22:00:00,1.8291,1.8294,1.8289,1.829,132400000.0
2009-04-13 22:01:00,1.82905,1.82965,1.82905,1.82955,73800000.0
2009-04-13 22:02:00,1.82955,1.8304,1.82955,1.83025,45200000.0
2009-04-13 22:03:00,1.83035,1.8305,1.82955,1.8303,75400000.0
2009-04-13 22:04:00,1.83025,1.83125,1.83025,1.8312,124000000.0
2009-04-13 22:05:00,1.8311,1.8314,1.83085,1.8311,147800000.0
2009-04-13 22:06:00,1.83125,1.8315,1.8312,1.8315,47400000.0
2009-04-13 22:07:00,1.8315,1.8319,1.83125,1.83155,136600000.0
2009-04-13 22:08:00,1.83155,1.8317,1.8313,1.8316,79000000.0
2009-04-13 22:09:00,1.83155,1.83155,1.8308,1.8309,64600000.0
2009-04-13 22:10:00,1.83085,1.8323,1.8307,1.8311,189600000.0
2009-04-13 22:11:00,1.83105,1.83105,1.82835,1.8294,128200000.0
2009-04-13 22:12:00,1.8294,1.8302,1.82855,1.82855,80200000.0
2009-04-13 22:13:00,1.82855,1.82905,1.8278,1.828,133400000.0
2009-04-13 22:14:00,1.82755,1.8283,1.8273,1.82815,111800000.0
2009-04-13 22:15:00,1.8283,1.8296,1.82775,1.82775,80600000.0
2009-04-13 22:16:00,1.82795,1.8288,1.8277,1.82855,60000000.0
2009-04-13 22:17:00,1.82845,1.8286,1.82775,1.82775,52000000.0
2009-04-13 22:18:00,1.8279,1.8286,1.82775,1.8283,16400000.0
2009-04-13 22:19:00,1.8284,1.8284,1.82775,1.82785,16200000.0
2009-04-13 22:20:00,1.8278,1.8285,1.82765,1.82765,36400000.0
2009-04-13 22:21:00,1.828,1.8297,1.8277,1.829,90400000.0
2009-04-13 22:22:00,1.8291,1.8291,1.82765,1.8278,68000000.0
2009-04-13 22:23:00,1.82765,1.82785,1.8274,1.82745,29000000.0
2009-04-13 22:24:00,1.8276,1.82865,1.8276,1.82785,35000000.0
2009-04-13 22:25:00,1.8282,1.82865,1.8276,1.82795,43200000.0
2009-04-13 22:26:00,1.82795,1.8283,1.8277,1.8283,37600000.0
2009-04-13 22:27:00,1.8283,1.8288,1.8281,1.82855,32000000.0
2009-04-13 22:28:00,1.82855,1.8288,1.8275,1.82765,174000000.0
2009-04-13 22:29:00,1.82765,1.8285,1.82665,1.82665,88800000.0
2009-04-13 22:30:00,1.82675,1.8275,1.8265,1.8273,96000000.0
2009-04-13 22:31:00,1.82715,1.8273,1.8267,1.82695,109600000.0
2009-04-13 22:32:00,1.82685,1.8274,1.8267,1.8274,21200000.0
2009-04-13 22:33:00,1.82745,1.8275,1.82685,1.8271,12600000.0
2009-04-13 22:34:00,1.8271,1.8271,1.82675,1.82685,22800000.0
2009-04-13 22:35:00,1.82685,1.82685,1.8266,1.8266,15600000.0
2009-04-13 22:36:00,1.82685,1.82685,1.8265,1.8266,25800000.0
2009-04-13 22:37:00,1.8266,1.82695,1.8266,1.82695,7200000.0
2009-04-13 22:38:00,1.8268,1.82695,1.8266,1.8267,10800000.0
2009-04-13 22:39:00,1.8267,1.8267,1.8267,1.8267,3600000.0
2009-04-13 22:40:00,1.8267,1.8272,1.82635,1.82645,39400000.0
2009-04-13 22:41:00,1.82645,1.82645,1.8258,1.8258,47800000.0
2009-04-13 22:42:00,1.8259,1.8259,1.82555,1.8258,11600000.0
2009-04-13 22:43:00,1.8257,1.8262,1.8255,1.8262,42800000.0
2009-04-13 22:44:00,1.8266,1.8267,1.82625,1.82625,31800000.0
2009-04-13 22:45:00,1.8261,1.82635,1.8253,1.82635,94200000.0
2009-04-13 22:46:00,1.8262,1.82675,1.82605,1.82655,54400000.0
2009-04-13 22:47:00,1.8262,1.82705,1.8261,1.82685,31200000.0
2009-04-13 22:48:00,1.8267,1.8271,1.8267,1.827,28600000.0
2009-04-13 22:49:00,1.827,1.8272,1.82665,1.8272,40800000.0
2009-04-13 22:50:00,1.8272,1.8273,1.82705,1.8273,27000000.0
2009-04-13 22:51:00,1.8273,1.8273,1.8272,1.82725,28800000.0
2009-04-13 22:52:00,1.82725,1.8275,1.82715,1.8272,55600000.0
2009-04-13 22:53:00,1.8272,1.82735,1.8271,1.82715,17000000.0
2009-04-13 22:54:00,1.82715,1.82715,1.82705,1.82705,5400000.0
2009-04-13 22:55:00,1.82705,1.82705,1.82625,1.8265,39400000.0
2009-04-13 22:56:00,1.82645,1.82645,1.826,1.8263,14800000.0
2009-04-13 22:57:00,1.82625,1.82705,1.8259,1.82705,17400000.0
2009-04-13 22:58:00,1.8269,1.8271,1.82655,1.8266,34200000.0
2009-04-13 22:59:00,1.8266,1.8266,1.8264,1.8264,30000000.0
2009-04-13 23:00:00,1.8264,1.8264,1.8264,1.8264,4800000.0
2009-04-13 23:01:00,1.8256,1.8256,1.82555,1.8256,7200000.0
2009-04-13 23:02:00,1.8256,1.8256,1.82545,1.82555,14200000.0
2009-04-13 23:03:00,1.82535,1.82545,1.82535,1.82545,10600000.0
2009-04-13 23:04:00,1.8254,1.82545,1.82485,1.8252,45400000.0
2009-04-13 23:05:00,1.82525,1.82525,1.8248,1.82495,40000000.0
2009-04-13 23:06:00,1.82505,1.82505,1.82505,1.82505,1800000.0
2009-04-13 23:07:00,1.8253,1.8254,1.82505,1.8252,13200000.0
2009-04-13 23:08:00,1.82535,1.8263,1.82535,1.8263,18000000.0
2009-04-13 23:09:00,1.8264,1.82665,1.82635,1.82635,21600000.0
2009-04-13 23:10:00,1.82635,1.8266,1.82635,1.82645,18000000.0
2009-04-13 23:11:00,1.82645,1.82675,1.82645,1.82655,30600000.0
2009-04-13 23:12:00,1.82645,1.82695,1.82645,1.82685,33600000.0
2009-04-13 23:13:00,1.8268,1.827,1.8268,1.8268,14400000.0
2009-04-13 23:14:00,1.8268,1.82685,1.82675,1.82685,9800000.0
2009-04-13 23:15:00,1.82685,1.82695,1.8267,1.8267,22200000.0
2009-04-13 23:16:00,1.8267,1.8273,1.8267,1.8273,41800000.0
2009-04-13 23:17:00,1.82735,1.8287,1.82735,1.82855,61400000.0
2009-04-13 23:18:00,1.8286,1.8286,1.8285,1.8285,7200000.0
2009-04-13 23:19:00,1.82815,1.82815,1.82815,1.82815,4600000.0
2009-04-13 23:20:00,1.8283,1.8283,1.8282,1.8283,14000000.0
2009-04-13 23:21:00,1.82835,1.82875,1.82835,1.8285,13800000.0
2009-04-13 23:22:00,1.8285,1.8285,1.8285,1.8285,2000000.0
2009-04-13 23:23:00,1.8283,1.8284,1.82815,1.8282,22200000.0
2009-04-13 23:24:00,1.8282,1.82845,1.82805,1.8283,39400000.0
2009-04-13 23:25:00,1.8282,1.8282,1.8282,1.8282,3200000.0
2009-04-13 23:26:00,1.82839,1.82841,1.82839,1.82841,6400000.0
2009-04-13 23:27:00,1.8282,1.82825,1.8282,1.8282,6400000.0
2009-04-13 23:28:00,1.8282,1.8282,1.8282,1.8282,2400000.0
2009-04-13 23:29:00,1.8284,1.82895,1.8284,1.82895,27000000.0
2009-04-13 23:30:00,1.8291,1.8297,1.82895,1.82945,37000000.0
2009-04-13 23:31:00,1.82955,1.8297,1.82915,1.82925,65000000.0
2009-04-13 23:32:00,1.8292,1.8293,1.82895,1.82895,54000000.0
2009-04-13 23:33:00,1.82895,1.8293,1.8286,1.82915,27200000.0
2009-04-13 23:34:00,1.82915,1.8293,1.82895,1.8291,17200000.0
2009-04-13 23:35:00,1.8291,1.8294,1.8291,1.8293,19800000.0
2009-04-13 23:36:00,1.82945,1.82945,1.82915,1.82915,21600000.0
2009-04-13 23:37:00,1.82915,1.82915,1.82895,1.82905,14400000.0
2009-04-13 23:38:00,1.8291,1.8292,1.8281,1.82845,87000000.0
2009-04-13 23:39:00,1.8287,1.8288,1.8282,1.82845,24200000.0
2009-04-13 23:40:00,1.82845,1.82845,1.8279,1.8283,14600000.0
2009-04-13 23:41:00,1.8283,1.8283,1.82815,1.8283,20800000.0
2009-04-13 23:42:00,1.8282,1.8282,1.82665,1.82665,79200000.0
2009-04-13 23:43:00,1.82655,1.8266,1.8259,1.8265,42200000.0
2009-04-13 23:44:00,1.8265,1.8265,1.8263,1.8263,12400000.0
2009-04-13 23:45:00,1.82635,1.8266,1.8262,1.82645,30800000.0
2009-04-13 23:46:00,1.82645,1.82645,1.8262,1.8263,14400000.0
2009-04-13 23:47:00,1.8263,1.8263,1.82595,1.82595,22600000.0
2009-04-13 23:48:00,1.82605,1.8266,1.82605,1.82655,29200000.0
2009-04-13 23:49:00,1.8267,1.827,1.8267,1.827,6600000.0
2009-04-13 23:50:00,1.827,1.827,1.8263,1.82645,34800000.0
2009-04-13 23:51:00,1.82645,1.82645,1.82505,1.82575,88400000.0
2009-04-13 23:52:00,1.8258,1.8258,1.82535,1.82555,26600000.0
2009-04-13 23:53:00,1.82575,1.82605,1.82575,1.8258,31200000.0
2009-04-13 23:54:00,1.8258,1.8258,1.82565,1.82575,9000000.0
2009-04-13 23:55:00,1.82555,1.82625,1.82555,1.82585,44000000.0
2009-04-13 23:56:00,1.82585,1.82595,1.8254,1.82565,29600000.0
2009-04-13 23:57:00,1.82555,1.82575,1.8253,1.82575,55800000.0
2009-04-13 23:58:00,1.82565,1.8257,1.8246,1.82475,66400000.0
2009-04-13 23:59:00,1.82465,1.8252,1.82465,1.8252,69000000.0
2009-04-14 00:00:00,1.82515,1.82555,1.82515,1.82555,35200000.0
2009-04-14 00:01:00,1.8257,1.82585,1.82495,1.82565,77600000.0
2009-04-14 00:02:00,1.82565,1.82605,1.82565,1.82595,51800000.0
2009-04-14 00:03:00,1.82595,1.82595,1.8255,1.8256,119600000.0
2009-04-14 00:04:00,1.8255,1.8259,1.8255,1.8259,26000000.0
2009-04-14 00:05:00,1.8259,1.82615,1.8258,1.82605,89400000.0
2009-04-14 00:06:00,1.82605,1.82605,1.8257,1.82595,87000000.0
2009-04-14 00:07:00,1.82595,1.82595,1.8258,1.8258,13200000.0
2009-04-14 00:08:00,1.8258,1.8258,1.82575,1.8258,20600000.0
2009-04-14 00:09:00,1.8258,1.8258,1.8257,1.8257,10000000.0
2009-04-14 00:10:00,1.8257,1.82665,1.8255,1.82665,121200000.0
2009-04-14 00:11:00,1.82665,1.82665,1.826,1.826,41400000.0
2009-04-14 00:12:00,1.826,1.82645,1.826,1.82625,37400000.0
2009-04-14 00:13:00,1.8263,1.8264,1.8263,1.8264,7200000.0
2009-04-14 00:14:00,1.8264,1.82655,1.82625,1.82635,49400000.0
2009-04-14 00:15:00,1.82635,1.8266,1.82605,1.8264,73400000.0
2009-04-14 00:16:00,1.8265,1.8267,1.82645,1.82655,77200000.0
2009-04-14 00:17:00,1.82655,1.82675,1.8264,1.8266,29200000.0
2009-04-14 00:18:00,1.8265,1.8266,1.8263,1.8264,49800000.0
2009-04-14 00:19:00,1.8264,1.8266,1.8264,1.82655,61800000.0
2009-04-14 00:20:00,1.82645,1.8266,1.82645,1.8266,11000000.0
2009-04-14 00:21:00,1.8266,1.82665,1.8266,1.82665,4800000.0
2009-04-14 00:22:00,1.8266,1.8266,1.82655,1.82655,3600000.0
2009-04-14 00:23:00,1.8265,1.82665,1.8265,1.8265,15800000.0
2009-04-14 00:24:00,1.8265,1.8266,1.8262,1.8264,45600000.0
2009-04-14 00:25:00,1.8265,1.8265,1.8262,1.8263,18800000.0
2009-04-14 00:26:00,1.8263,1.8265,1.8263,1.8263,44400000.0
2009-04-14 00:27:00,1.82635,1.8268,1.82635,1.8268,34600000.0
2009-04-14 00:28:00,1.8267,1.8268,1.8267,1.8268,12200000.0
2009-04-14 00:29:00,1.8268,1.827,1.8265,1.827,32600000.0
2009-04-14 00:30:00,1.8271,1.8287,1.827,1.8277,98800000.0
2009-04-14 00:31:00,1.82785,1.82805,1.82715,1.82775,57200000.0
2009-04-14 00:32:00,1.82795,1.8288,1.82795,1.8281,43000000.0
2009-04-14 00:33:00,1.8281,1.82815,1.8275,1.82795,70000000.0
2009-04-14 00:34:00,1.8281,1.8284,1.82755,1.8278,61000000.0
2009-04-14 00:35:00,1.82767,1.82774,1.82764,1.82767,67000000.0
2009-04-14 00:36:00,1.82785,1.82795,1.82745,1.82745,67000000.0
2009-04-14 00:37:00,1.82765,1.8286,1.82765,1.8286,56800000.0
2009-04-14 00:38:00,1.8287,1.8287,1.82845,1.82845,13600000.0
2009-04-14 00:39:00,1.8286,1.82935,1.82765,1.82775,98200000.0
2009-04-14 00:40:00,1.8278,1.82875,1.82725,1.82875,132600000.0
2009-04-14 00:41:00,1.82885,1.82905,1.82875,1.829,47800000.0
2009-04-14 00:42:00,1.829,1.83045,1.829,1.83035,115400000.0
2009-04-14 00:43:00,1.83025,1.8303,1.82985,1.82985,31000000.0
2009-04-14 00:44:00,1.82985,1.82985,1.829,1.8291,103800000.0
2009-04-14 00:45:00,1.8291,1.8294,1.82885,1.8294,43600000.0
2009-04-14 00:46:00,1.82925,1.82945,1.8292,1.8292,33400000.0
2009-04-14 00:47:00,1.82935,1.8296,1.82935,1.8295,55000000.0
2009-04-14 00:48:00,1.8296,1.8296,1.82935,1.82935,31600000.0
2009-04-14 00:49:00,1.8296,1.82985,1.8296,1.8296,38800000.0
2009-04-14 00:50:00,1.8296,1.83015,1.8288,1.82995,167400000.0
2009-04-14 00:51:00,1.82955,1.83005,1.82955,1.83,20600000.0
2009-04-14 00:52:00,1.8299,1.83005,1.8291,1.8297,82000000.0
2009-04-14 00:53:00,1.82965,1.8299,1.82965,1.82975,18000000.0
2009-04-14 00:54:00,1.82975,1.83035,1.82965,1.83035,59800000.0
2009-04-14 00:55:00,1.83035,1.83045,1.8302,1.83035,55000000.0
2009-04-14 00:56:00,1.83025,1.83035,1.8302,1.83035,10200000.0
2009-04-14 00:57:00,1.83035,1.83035,1.8294,1.83025,143200000.0
2009-04-14 00:58:00,1.83025,1.83025,1.82935,1.82955,160800000.0
2009-04-14 00:59:00,1.82955,1.82975,1.82935,1.8296,96200000.0
2009-04-14 01:00:00,1.8296,1.8303,1.8295,1.8297,145400000.0
2009-04-14 01:01:00,1.82975,1.82995,1.82905,1.82995,91400000.0
2009-04-14 01:02:00,1.82995,1.82995,1.82895,1.829,47400000.0
2009-04-14 01:03:00,1.82905,1.8292,1.8288,1.82905,80800000.0
2009-04-14 01:04:00,1.82895,1.82895,1.82895,1.82895,1800000.0
2009-04-14 01:05:00,1.8288,1.82895,1.8286,1.82865,62200000.0
2009-04-14 01:06:00,1.82885,1.8292,1.82885,1.82885,21200000.0
2009-04-14 01:07:00,1.8288,1.8292,1.8288,1.8291,19600000.0
2009-04-14 01:08:00,1.829,1.8291,1.8286,1.8286,73400000.0
2009-04-14 01:09:00,1.82845,1.8286,1.8283,1.8285,77200000.0
2009-04-14 01:10:00,1.82865,1.82865,1.82785,1.82795,186600000.0
2009-04-14 01:11:00,1.82795,1.8282,1.82785,1.8279,97800000.0
2009-04-14 01:12:00,1.828,1.828,1.8268,1.8268,56400000.0
2009-04-14 01:13:00,1.827,1.82835,1.82675,1.82805,127200000.0
2009-04-14 01:14:00,1.82805,1.82805,1.8277,1.82795,41200000.0
2009-04-14 01:15:00,1.82785,1.8279,1.82785,1.8279,3600000.0
2009-04-14 01:16:00,1.8278,1.828,1.8276,1.8278,37400000.0
2009-04-14 01:17:00,1.82785,1.8281,1.8277,1.8278,31800000.0
2009-04-14 01:18:00,1.82785,1.82855,1.82785,1.82855,42000000.0
2009-04-14 01:19:00,1.82845,1.82875,1.8284,1.8284,61400000.0
2009-04-14 01:20:00,1.8285,1.82855,1.82825,1.8284,35600000.0
2009-04-14 01:21:00,1.82825,1.8284,1.82805,1.82805,41200000.0
2009-04-14 01:22:00,1.82795,1.8287,1.82785,1.8287,108200000.0
2009-04-14 01:23:00,1.82855,1.8288,1.82845,1.8287,36800000.0
2009-04-14 01:24:00,1.82875,1.82875,1.8287,1.8287,6000000.0
2009-04-14 01:25:00,1.82875,1.82915,1.8284,1.829,73800000.0
2009-04-14 01:26:00,1.829,1.829,1.82795,1.82825,107800000.0
2009-04-14 01:27:00,1.82815,1.82905,1.828,1.82895,125400000.0
2009-04-14 01:28:00,1.82875,1.8297,1.8286,1.8291,131400000.0
2009-04-14 01:29:00,1.829,1.82925,1.82845,1.8289,106600000.0
2009-04-14 01:30:00,1.82855,1.8291,1.82765,1.8278,133600000.0
2009-04-14 01:31:00,1.8278,1.82785,1.8274,1.8278,91600000.0
2009-04-14 01:32:00,1.8278,1.8287,1.8273,1.8285,230000000.0
2009-04-14 01:33:00,1.8285,1.8287,1.82715,1.82745,90000000.0
2009-04-14 01:34:00,1.82745,1.8287,1.82665,1.82835,121200000.0
2009-04-14 01:35:00,1.82835,1.82835,1.82675,1.82765,172400000.0
2009-04-14 01:36:00,1.82765,1.8287,1.82765,1.82805,142400000.0
2009-04-14 01:37:00,1.82805,1.82835,1.8275,1.82765,61400000.0
2009-04-14 01:38:00,1.82775,1.82775,1.8274,1.8274,75600000.0
2009-04-14 01:39:00,1.82755,1.82755,1.8273,1.8275,68600000.0
2009-04-14 01:40:00,1.8274,1.8275,1.8271,1.8275,80200000.0
2009-04-14 01:41:00,1.8275,1.8275,1.82705,1.8275,66600000.0
2009-04-14 01:42:00,1.8275,1.8276,1.8272,1.8272,94800000.0
2009-04-14 01:43:00,1.8272,1.8276,1.8272,1.8276,90000000.0
2009-04-14 01:44:00,1.8277,1.8282,1.8276,1.828,94400000.0
2009-04-14 01:45:00,1.828,1.8282,1.8261,1.8264,172400000.0
2009-04-14 01:46:00,1.82645,1.8276,1.8262,1.82745,168400000.0
2009-04-14 01:47:00,1.82715,1.828,1.82705,1.82775,117000000.0
2009-04-14 01:48:00,1.82775,1.82795,1.82695,1.8275,155800000.0
2009-04-14 01:49:00,1.8276,1.8276,1.8269,1.8275,143800000.0
2009-04-14 01:50:00,1.82735,1.82785,1.82715,1.82715,96400000.0
2009-04-14 01:51:00,1.82725,1.82775,1.8271,1.8276,125200000.0
2009-04-14 01:52:00,1.8277,1.82805,1.8276,1.82765,81200000.0
2009-04-14 01:53:00,1.8278,1.8281,1.82725,1.8276,115000000.0
2009-04-14 01:54:00,1.8276,1.8277,1.8271,1.82745,76600000.0
2009-04-14 01:55:00,1.82755,1.8277,1.82715,1.8273,113200000.0
2009-04-14 01:56:00,1.8273,1.8273,1.82655,1.82685,85400000.0
2009-04-14 01:57:00,1.8267,1.82765,1.82645,1.8275,130400000.0
2009-04-14 01:58:00,1.8275,1.8277,1.82695,1.8272,184800000.0
2009-04-14 01:59:00,1.8272,1.8272,1.82625,1.82675,153600000.0
2009-04-14 02:00:00,1.8272,1.8277,1.8267,1.827,164000000.0
2009-04-14 02:01:00,1.827,1.82775,1.8264,1.82765,203000000.0
2009-04-14 02:02:00,1.8278,1.82815,1.82775,1.82785,110800000.0
2009-04-14 02:03:00,1.82785,1.82875,1.82755,1.8284,213200000.0
2009-04-14 02:04:00,1.8284,1.82845,1.82745,1.8279,207200000.0
2009-04-14 02:05:00,1.8278,1.8278,1.8268,1.8272,200000000.0
2009-04-14 02:06:00,1.8272,1.82755,1.827,1.8274,126800000.0
2009-04-14 02:07:00,1.8274,1.82795,1.8273,1.8279,203400000.0
2009-04-14 02:08:00,1.82775,1.82785,1.8272,1.82785,139200000.0
2009-04-14 02:09:00,1.82785,1.82785,1.8271,1.82745,109600000.0
2009-04-14 02:10:00,1.82745,1.8277,1.8271,1.82755,103600000.0
2009-04-14 02:11:00,1.82755,1.8276,1.8267,1.82695,86400000.0
2009-04-14 02:12:00,1.82695,1.8274,1.8266,1.82695,100000000.0
2009-04-14 02:13:00,1.82685,1.82685,1.8255,1.8258,194600000.0
2009-04-14 02:14:00,1.8256,1.82675,1.82545,1.82655,192400000.0
2009-04-14 02:15:00,1.82675,1.8272,1.8262,1.8267,135400000.0
2009-04-14 02:16:00,1.82665,1.8268,1.8252,1.8252,147600000.0
2009-04-14 02:17:00,1.82515,1.82605,1.8249,1.8256,197800000.0
2009-04-14 02:18:00,1.8256,1.82595,1.82505,1.8256,164000000.0
2009-04-14 02:19:00,1.82565,1.8269,1.82555,1.82675,206600000.0
2009-04-14 02:20:00,1.8269,1.8269,1.82545,1.8266,190800000.0
2009-04-14 02:21:00,1.8268,1.82715,1.8264,1.827,138800000.0
2009-04-14 02:22:00,1.827,1.8276,1.8269,1.82715,81600000.0
2009-04-14 02:23:00,1.8272,1.8274,1.8258,1.8262,124800000.0
2009-04-14 02:24:00,1.8262,1.8272,1.8259,1.8272,124800000.0
2009-04-14 02:25:00,1.82705,1.82715,1.82645,1.82685,115600000.0
2009-04-14 02:26:00,1.82685,1.82755,1.8265,1.8269,206600000.0
2009-04-14 02:27:00,1.8269,1.8275,1.82675,1.82745,185400000.0
2009-04-14 02:28:00,1.82755,1.82755,1.82655,1.8268,121000000.0
2009-04-14 02:29:00,1.8268,1.8268,1.8258,1.826,177000000.0
2009-04-14 02:30:00,1.8259,1.8265,1.82575,1.826,158000000.0
2009-04-14 02:31:00,1.8261,1.8263,1.826,1.82615,126600000.0
2009-04-14 02:32:00,1.8263,1.82635,1.8248,1.8263,240600000.0
2009-04-14 02:33:00,1.82615,1.8268,1.8257,1.82615,157400000.0
2009-04-14 02:34:00,1.82615,1.82655,1.82595,1.826,97600000.0
2009-04-14 02:35:00,1.82615,1.8265,1.82575,1.82625,157200000.0
2009-04-14 02:36:00,1.8263,1.82635,1.82525,1.8256,120400000.0
2009-04-14 02:37:00,1.82585,1.82595,1.8247,1.8249,141000000.0
2009-04-14 02:38:00,1.82485,1.82605,1.82485,1.8257,112000000.0
2009-04-14 02:39:00,1.8257,1.82615,1.8255,1.8259,117200000.0
2009-04-14 02:40:00,1.8259,1.82615,1.8258,1.82605,39800000.0
2009-04-14 02:41:00,1.82595,1.8265,1.8259,1.82595,104000000.0
2009-04-14 02:42:00,1.82595,1.82605,1.8247,1.8252,215000000.0
2009-04-14 02:43:00,1.82495,1.82635,1.8249,1.8253,131000000.0
2009-04-14 02:44:00,1.8253,1.82585,1.8249,1.8255,175000000.0
2009-04-14 02:45:00,1.82545,1.82615,1.8253,1.82615,160200000.0
2009-04-14 02:46:00,1.82615,1.8266,1.82595,1.8264,130800000.0
2009-04-14 02:47:00,1.82635,1.8264,1.826,1.826,37200000.0
2009-04-14 02:48:00,1.826,1.8262,1.8256,1.82585,80800000.0
2009-04-14 02:49:00,1.82585,1.82655,1.8258,1.82635,53000000.0
2009-04-14 02:50:00,1.82625,1.8264,1.82625,1.8264,28000000.0
2009-04-14 02:51:00,1.8264,1.8268,1.82575,1.82635,166000000.0
2009-04-14 02:52:00,1.82645,1.8267,1.82625,1.82665,74800000.0
2009-04-14 02:53:00,1.8266,1.82685,1.82625,1.82635,136800000.0
2009-04-14 02:54:00,1.8265,1.8277,1.82625,1.8264,199600000.0
2009-04-14 02:55:00,1.8264,1.8282,1.8264,1.82735,233400000.0
2009-04-14 02:56:00,1.8269,1.82735,1.8264,1.8267,167200000.0
2009-04-14 02:57:00,1.8268,1.82705,1.82655,1.82705,130400000.0
2009-04-14 02:58:00,1.8271,1.8272,1.8262,1.82695,163400000.0
2009-04-14 02:59:00,1.82695,1.82815,1.8269,1.8274,153400000.0
2009-04-14 03:00:00,1.82755,1.8279,1.82725,1.8279,139600000.0
2009-04-14 03:01:00,1.82775,1.82915,1.8272,1.8288,226800000.0
2009-04-14 03:02:00,1.8288,1.82915,1.82775,1.82815,183600000.0
2009-04-14 03:03:00,1.82815,1.8286,1.82725,1.828,132200000.0
2009-04-14 03:04:00,1.82815,1.82875,1.828,1.8281,125800000.0
2009-04-14 03:05:00,1.8281,1.82815,1.8274,1.82815,128400000.0
2009-04-14 03:06:00,1.82815,1.82825,1.82785,1.82825,68200000.0
2009-04-14 03:07:00,1.82825,1.8286,1.82815,1.8285,78600000.0
2009-04-14 03:08:00,1.8286,1.829,1.82835,1.82865,90800000.0
2009-04-14 03:09:00,1.8287,1.8291,1.8287,1.8288,59200000.0
2009-04-14 03:10:00,1.82885,1.8294,1.82815,1.8283,142000000.0
2009-04-14 03:11:00,1.8283,1.82855,1.82755,1.82855,127000000.0
2009-04-14 03:12:00,1.8286,1.8287,1.82835,1.8285,136400000.0
2009-04-14 03:13:00,1.8284,1.82875,1.82835,1.8285,86800000.0
2009-04-14 03:14:00,1.82845,1.8287,1.82815,1.8286,58200000.0
2009-04-14 03:15:00,1.8286,1.8287,1.8281,1.8285,38200000.0
2009-04-14 03:16:00,1.8285,1.82895,1.82835,1.8285,52200000.0
2009-04-14 03:17:00,1.82875,1.8291,1.82855,1.8291,32000000.0
2009-04-14 03:18:00,1.8289,1.82945,1.8289,1.8293,84200000.0
2009-04-14 03:19:00,1.8292,1.8292,1.82885,1.82885,32800000.0
2009-04-14 03:20:00,1.8289,1.8289,1.82865,1.82885,63800000.0
2009-04-14 03:21:00,1.82875,1.8291,1.82855,1.82885,60400000.0
2009-04-14 03:22:00,1.829,1.82905,1.829,1.82905,12600000.0
2009-04-14 03:23:00,1.8289,1.82955,1.82865,1.8288,136400000.0
2009-04-14 03:24:00,1.829,1.8296,1.82865,1.8291,111600000.0
2009-04-14 03:25:00,1.8291,1.8293,1.82815,1.8285,104800000.0
2009-04-14 03:26:00,1.8285,1.829,1.82795,1.829,73000000.0
2009-04-14 03:27:00,1.8289,1.82895,1.82735,1.8274,124000000.0
2009-04-14 03:28:00,1.82755,1.82975,1.82755,1.8296,165000000.0
2009-04-14 03:29:00,1.8296,1.8296,1.8286,1.82865,106800000.0
2009-04-14 03:30:00,1.82865,1.82905,1.82835,1.82835,174200000.0
2009-04-14 03:31:00,1.82845,1.829,1.8277,1.82835,111000000.0
2009-04-14 03:32:00,1.82845,1.82845,1.8275,1.82805,147600000.0
2009-04-14 03:33:00,1.82805,1.8284,1.82735,1.82765,115000000.0
2009-04-14 03:34:00,1.82765,1.8283,1.82675,1.82675,103000000.0
2009-04-14 03:35:00,1.8269,1.82835,1.8269,1.82825,167800000.0
2009-04-14 03:36:00,1.828,1.8281,1.8275,1.8281,72400000.0
2009-04-14 03:37:00,1.82825,1.8285,1.82765,1.8285,80600000.0
2009-04-14 03:38:00,1.8284,1.8285,1.82765,1.82785,114400000.0
2009-04-14 03:39:00,1.8277,1.82805,1.82735,1.82745,90000000.0
2009-04-14 03:40:00,1.82775,1.82775,1.82715,1.82745,72400000.0
2009-04-14 03:41:00,1.82755,1.8276,1.8268,1.8276,100600000.0
2009-04-14 03:42:00,1.82745,1.8277,1.82745,1.8277,111800000.0
2009-04-14 03:43:00,1.8277,1.82805,1.82745,1.82795,66400000.0
2009-04-14 03:44:00,1.82775,1.82795,1.82755,1.8279,61800000.0
2009-04-14 03:45:00,1.828,1.8288,1.8277,1.82845,107200000.0
2009-04-14 03:46:00,1.8286,1.82885,1.82815,1.82845,72600000.0
2009-04-14 03:47:00,1.82865,1.82895,1.8284,1.8285,128200000.0
2009-04-14 03:48:00,1.8285,1.82955,1.8285,1.82955,105200000.0
2009-04-14 03:49:00,1.8294,1.82965,1.8285,1.8288,94200000.0
2009-04-14 03:50:00,1.8288,1.8288,1.82765,1.8279,102400000.0
2009-04-14 03:51:00,1.8281,1.82875,1.8278,1.8286,134000000.0
2009-04-14 03:52:00,1.82865,1.82915,1.8276,1.8287,138200000.0
2009-04-14 03:53:00,1.82875,1.82925,1.8284,1.82865,146200000.0
2009-04-14 03:54:00,1.82875,1.8293,1.82825,1.8289,150600000.0
2009-04-14 03:55:00,1.829,1.8292,1.828,1.8289,90000000.0
2009-04-14 03:56:00,1.8289,1.8292,1.8287,1.8288,68600000.0
2009-04-14 03:57:00,1.829,1.82925,1.8283,1.82895,174000000.0
2009-04-14 03:58:00,1.82895,1.82925,1.82885,1.8292,88800000.0
2009-04-14 03:59:00,1.8291,1.82935,1.82875,1.82875,32400000.0
2009-04-14 04:00:00,1.8288,1.82905,1.82835,1.82895,99600000.0
2009-04-14 04:01:00,1.82895,1.8294,1.828,1.82835,105200000.0
2009-04-14 04:02:00,1.8283,1.82845,1.8275,1.828,78800000.0
2009-04-14 04:03:00,1.8281,1.82845,1.82805,1.82845,57800000.0
2009-04-14 04:04:00,1.82845,1.8288,1.828,1.82805,91000000.0
2009-04-14 04:05:00,1.82815,1.82845,1.82785,1.82825,93800000.0
2009-04-14 04:06:00,1.82825,1.82845,1.8281,1.8283,54000000.0
2009-04-14 04:07:00,1.8284,1.8285,1.8281,1.8282,51200000.0
2009-04-14 04:08:00,1.8282,1.8287,1.82795,1.82815,84000000.0
2009-04-14 04:09:00,1.8283,1.8284,1.828,1.82815,34400000.0
2009-04-14 04:10:00,1.82835,1.82865,1.82805,1.82815,61600000.0
2009-04-14 04:11:00,1.82815,1.829,1.8281,1.8283,135800000.0
2009-04-14 04:12:00,1.82835,1.8293,1.82835,1.829,77600000.0
2009-04-14 04:13:00,1.8291,1.82955,1.8286,1.82885,107200000.0
2009-04-14 04:14:00,1.8289,1.829,1.82845,1.82865,70800000.0
2009-04-14 04:15:00,1.82865,1.82875,1.8283,1.8286,76400000.0
2009-04-14 04:16:00,1.8286,1.8289,1.8279,1.82795,123200000.0
2009-04-14 04:17:00,1.828,1.8282,1.82775,1.8282,124800000.0
2009-04-14 04:18:00,1.8283,1.8283,1.82765,1.8281,35800000.0
2009-04-14 04:19:00,1.82815,1.82815,1.82735,1.8276,30000000.0
2009-04-14 04:20:00,1.82775,1.82805,1.82765,1.82785,20800000.0
2009-04-14 04:21:00,1.8277,1.8277,1.82735,1.82735,28800000.0
2009-04-14 04:22:00,1.82735,1.8278,1.8271,1.82715,76400000.0
2009-04-14 04:23:00,1.8271,1.8277,1.8271,1.82745,41600000.0
2009-04-14 04:24:00,1.8276,1.82855,1.8272,1.828,101600000.0
2009-04-14 04:25:00,1.828,1.8286,1.828,1.8284,52200000.0
2009-04-14 04:26:00,1.8286,1.82875,1.8283,1.8283,67600000.0
2009-04-14 04:27:00,1.8284,1.82855,1.8276,1.82805,78800000.0
2009-04-14 04:28:00,1.8283,1.829,1.82805,1.82845,115200000.0
2009-04-14 04:29:00,1.8286,1.82905,1.82835,1.82835,146400000.0
2009-04-14 04:30:00,1.8284,1.82855,1.8281,1.82845,42200000.0
2009-04-14 04:31:00,1.82845,1.82895,1.82845,1.8286,51000000.0
2009-04-14 04:32:00,1.8286,1.8294,1.8286,1.8291,100400000.0
2009-04-14 04:33:00,1.8291,1.8294,1.82905,1.82925,62800000.0
2009-04-14 04:34:00,1.82925,1.82995,1.8291,1.8297,106000000.0
2009-04-14 04:35:00,1.8298,1.83015,1.8296,1.83015,147800000.0
2009-04-14 04:36:00,1.83025,1.8306,1.82985,1.8302,134000000.0
2009-04-14 04:37:00,1.8302,1.8303,1.82945,1.83,49400000.0
2009-04-14 04:38:00,1.82985,1.8303,1.8297,1.83025,120400000.0
2009-04-14 04:39:00,1.8303,1.8303,1.82955,1.83015,69800000.0
2009-04-14 04:40:00,1.83015,1.83015,1.82935,1.8299,91000000.0
2009-04-14 04:41:00,1.83015,1.83015,1.82955,1.82955,52000000.0
2009-04-14 04:42:00,1.82955,1.82985,1.82955,1.82975,24600000.0
2009-04-14 04:43:00,1.8297,1.8297,1.8291,1.82965,81800000.0
2009-04-14 04:44:00,1.82975,1.83,1.82945,1.82945,52200000.0
2009-04-14 04:45:00,1.8293,1.8295,1.82895,1.82915,72200000.0
2009-04-14 04:46:00,1.8292,1.8295,1.8291,1.8293,62400000.0
2009-04-14 04:47:00,1.8293,1.8296,1.8279,1.8296,125800000.0
2009-04-14 04:48:00,1.8297,1.8297,1.82885,1.8289,44200000.0
2009-04-14 04:49:00,1.82905,1.83025,1.82905,1.8294,90600000.0
2009-04-14 04:50:00,1.8294,1.82955,1.8292,1.82955,73600000.0
2009-04-14 04:51:00,1.8294,1.8297,1.8293,1.8293,48000000.0
2009-04-14 04:52:00,1.8293,1.82965,1.82925,1.82965,75800000.0
2009-04-14 04:53:00,1.82955,1.83015,1.82945,1.83015,51800000.0
2009-04-14 04:54:00,1.83015,1.83055,1.8299,1.8303,81800000.0
2009-04-14 04:55:00,1.8303,1.8307,1.83005,1.83065,52400000.0
2009-04-14 04:56:00,1.83065,1.8308,1.83055,1.8306,37600000.0
2009-04-14 04:57:00,1.8306,1.83095,1.83055,1.83095,25400000.0
2009-04-14 04:58:00,1.83105,1.8311,1.8307,1.8307,27200000.0
2009-04-14 04:59:00,1.83085,1.83085,1.83045,1.83065,52800000.0
2009-04-14 05:00:00,1.83065,1.83065,1.83025,1.83045,37600000.0
2009-04-14 05:01:00,1.83055,1.831,1.83045,1.8309,86800000.0
2009-04-14 05:02:00,1.8309,1.8309,1.83005,1.8303,55800000.0
2009-04-14 05:03:00,1.83015,1.83045,1.8301,1.8301,28400000.0
2009-04-14 05:04:00,1.8301,1.8301,1.8298,1.82985,27000000.0
2009-04-14 05:05:00,1.82965,1.82975,1.8293,1.82945,30400000.0
2009-04-14 05:06:00,1.82955,1.8297,1.82955,1.8297,9800000.0
2009-04-14 05:07:00,1.82965,1.8299,1.8294,1.8294,39400000.0
2009-04-14 05:08:00,1.8294,1.8295,1.82915,1.82925,59600000.0
2009-04-14 05:09:00,1.8294,1.8294,1.82935,1.8294,6200000.0
2009-04-14 05:10:00,1.8295,1.82955,1.8295,1.82955,3600000.0
2009-04-14 05:11:00,1.82955,1.82975,1.82935,1.8297,27000000.0
2009-04-14 05:12:00,1.82985,1.8305,1.8298,1.8305,53800000.0
2009-04-14 05:13:00,1.83015,1.83075,1.82995,1.83065,106600000.0
2009-04-14 05:14:00,1.83065,1.83095,1.8301,1.83085,122800000.0
2009-04-14 05:15:00,1.8308,1.831,1.82945,1.8301,138400000.0
2009-04-14 05:16:00,1.83,1.83045,1.83,1.8302,94600000.0
2009-04-14 05:17:00,1.8302,1.8305,1.8298,1.8305,88200000.0
2009-04-14 05:18:00,1.8306,1.83095,1.83035,1.83055,77200000.0
2009-04-14 05:19:00,1.8305,1.83065,1.8303,1.83045,36000000.0
2009-04-14 05:20:00,1.83065,1.83065,1.83045,1.83045,4000000.0
2009-04-14 05:21:00,1.8306,1.8306,1.83005,1.83005,23200000.0
2009-04-14 05:22:00,1.8302,1.83055,1.82985,1.83035,98200000.0
2009-04-14 05:23:00,1.83045,1.8305,1.8297,1.83015,104400000.0
2009-04-14 05:24:00,1.8302,1.83035,1.8301,1.83035,27000000.0
2009-04-14 05:25:00,1.8307,1.83115,1.8306,1.8309,49600000.0
2009-04-14 05:26:00,1.8309,1.83105,1.8309,1.83105,18000000.0
2009-04-14 05:27:00,1.83095,1.83095,1.8307,1.8307,16800000.0
2009-04-14 05:28:00,1.8307,1.83105,1.8303,1.8309,117200000.0
2009-04-14 05:29:00,1.83095,1.831,1.8306,1.8309,61800000.0
2009-04-14 05:30:00,1.83095,1.83095,1.83065,1.8308,35600000.0
2009-04-14 05:31:00,1.8308,1.8308,1.83,1.8304,47200000.0
2009-04-14 05:32:00,1.83055,1.83055,1.83055,1.83055,3600000.0
2009-04-14 05:33:00,1.8306,1.8306,1.8296,1.8298,73800000.0
2009-04-14 05:34:00,1.82985,1.83045,1.82985,1.83015,54800000.0
2009-04-14 05:35:00,1.8303,1.83075,1.8299,1.8302,72200000.0
2009-04-14 05:36:00,1.83015,1.83015,1.82985,1.83005,40200000.0
2009-04-14 05:37:00,1.8302,1.83075,1.83,1.83065,42600000.0
2009-04-14 05:38:00,1.83075,1.83095,1.83025,1.83055,64600000.0
2009-04-14 05:39:00,1.83055,1.8306,1.8297,1.82995,75000000.0
2009-04-14 05:40:00,1.8299,1.8299,1.8295,1.8296,42600000.0
2009-04-14 05:41:00,1.82975,1.82975,1.8296,1.8297,14400000.0
2009-04-14 05:42:00,1.82965,1.8301,1.82945,1.8299,61600000.0
2009-04-14 05:43:00,1.8297,1.83,1.82945,1.82965,155600000.0
2009-04-14 05:44:00,1.82965,1.8299,1.82945,1.82975,36000000.0
2009-04-14 05:45:00,1.82975,1.82975,1.82955,1.82965,15200000.0
2009-04-14 05:46:00,1.82975,1.8299,1.8294,1.82945,55600000.0
2009-04-14 05:47:00,1.82965,1.83005,1.8293,1.8299,73200000.0
2009-04-14 05:48:00,1.82975,1.8299,1.82955,1.8299,27200000.0
2009-04-14 05:49:00,1.82985,1.83015,1.8294,1.8299,106000000.0
2009-04-14 05:50:00,1.8298,1.8305,1.8296,1.8305,108600000.0
2009-04-14 05:51:00,1.8305,1.83055,1.83,1.8301,55400000.0
2009-04-14 05:52:00,1.83005,1.8303,1.8299,1.8303,69600000.0
2009-04-14 05:53:00,1.8303,1.83035,1.8301,1.8303,94000000.0
2009-04-14 05:54:00,1.8302,1.8302,1.83005,1.8301,21600000.0
2009-04-14 05:55:00,1.83025,1.83025,1.8299,1.8299,18000000.0
2009-04-14 05:56:00,1.8299,1.8299,1.8296,1.82985,44400000.0
2009-04-14 05:57:00,1.82975,1.8298,1.82945,1.82945,49200000.0
2009-04-14 05:58:00,1.82945,1.82985,1.8293,1.82985,40400000.0
2009-04-14 05:59:00,1.8299,1.83015,1.82975,1.83005,41800000.0
2009-04-14 06:00:00,1.83015,1.83025,1.82975,1.82975,23000000.0
2009-04-14 06:01:00,1.82975,1.82975,1.8294,1.8295,12200000.0
2009-04-14 06:02:00,1.82955,1.82965,1.82955,1.82965,5400000.0
2009-04-14 06:03:00,1.82965,1.82985,1.82965,1.8298,8200000.0
2009-04-14 06:04:00,1.8299,1.83085,1.8299,1.83085,42600000.0
2009-04-14 06:05:00,1.8307,1.83095,1.8302,1.83075,67400000.0
2009-04-14 06:06:00,1.83075,1.8312,1.83065,1.83075,62600000.0
2009-04-14 06:07:00,1.8309,1.8309,1.8309,1.8309,1800000.0
2009-04-14 06:08:00,1.8309,1.8309,1.8303,1.8308,22400000.0
2009-04-14 06:09:00,1.8309,1.8309,1.8303,1.8303,36200000.0
2009-04-14 06:10:00,1.8303,1.83045,1.8303,1.83045,27600000.0
2009-04-14 06:11:00,1.83035,1.831,1.83025,1.83095,70600000.0
2009-04-14 06:12:00,1.8311,1.8311,1.83035,1.83095,115000000.0
2009-04-14 06:13:00,1.83085,1.83095,1.8305,1.83065,58400000.0
2009-04-14 06:14:00,1.8307,1.8311,1.83065,1.8309,56400000.0
2009-04-14 06:15:00,1.83055,1.83105,1.83055,1.8306,41200000.0
2009-04-14 06:16:00,1.82995,1.8305,1.82995,1.83045,23000000.0
2009-04-14 06:17:00,1.8303,1.83045,1.8301,1.83035,36600000.0
2009-04-14 06:18:00,1.83045,1.83145,1.83015,1.83145,59800000.0
2009-04-14 06:19:00,1.83115,1.83135,1.83055,1.831,109000000.0
2009-04-14 06:20:00,1.83075,1.83155,1.83065,1.83085,51400000.0
2009-04-14 06:21:00,1.8308,1.8314,1.83015,1.83095,118400000.0
2009-04-14 06:22:00,1.8309,1.8315,1.8303,1.8315,47200000.0
2009-04-14 06:23:00,1.8315,1.8315,1.8306,1.8306,104600000.0
2009-04-14 06:24:00,1.83075,1.8315,1.8307,1.83115,38200000.0
2009-04-14 06:25:00,1.8311,1.83135,1.83095,1.83095,47000000.0
2009-04-14 06:26:00,1.8307,1.83105,1.8307,1.83095,31400000.0
2009-04-14 06:27:00,1.8314,1.8314,1.83055,1.8308,89000000.0
2009-04-14 06:28:00,1.83085,1.8309,1.8307,1.8309,19000000.0
2009-04-14 06:29:00,1.8311,1.8311,1.8306,1.8306,44400000.0
2009-04-14 06:30:00,1.8307,1.83085,1.83025,1.8305,79800000.0
2009-04-14 06:31:00,1.8304,1.83045,1.8296,1.82995,123800000.0
2009-04-14 06:32:00,1.8301,1.8301,1.82985,1.83,30800000.0
2009-04-14 06:33:00,1.83,1.83055,1.83,1.83015,36800000.0
2009-04-14 06:34:00,1.8303,1.8304,1.8302,1.8302,17400000.0
2009-04-14 06:35:00,1.83045,1.83075,1.8301,1.83075,46800000.0
2009-04-14 06:36:00,1.8304,1.8304,1.8297,1.8301,80000000.0
2009-04-14 06:37:00,1.8302,1.8302,1.8299,1.83005,30600000.0
2009-04-14 06:38:00,1.8301,1.83035,1.8297,1.8302,56600000.0
2009-04-14 06:39:00,1.83015,1.83015,1.82945,1.8296,88200000.0
2009-04-14 06:40:00,1.82955,1.83015,1.82955,1.82985,34600000.0
2009-04-14 06:41:00,1.8299,1.82995,1.82985,1.8299,10000000.0
2009-04-14 06:42:00,1.82985,1.8301,1.8298,1.8298,76000000.0
2009-04-14 06:43:00,1.8299,1.82995,1.8297,1.8297,25600000.0
2009-04-14 06:44:00,1.8296,1.82965,1.82945,1.82945,17600000.0
2009-04-14 06:45:00,1.8296,1.83,1.8296,1.82975,36200000.0
2009-04-14 06:46:00,1.82975,1.8298,1.82965,1.82965,23800000.0
2009-04-14 06:47:00,1.82965,1.83,1.8296,1.82975,51200000.0
2009-04-14 06:48:00,1.8297,1.8297,1.82955,1.82965,21600000.0
2009-04-14 06:49:00,1.82965,1.83,1.82945,1.82975,69400000.0
2009-04-14 06:50:00,1.82965,1.83005,1.8295,1.8296,47800000.0
2009-04-14 06:51:00,1.8296,1.83,1.82955,1.83,56000000.0
2009-04-14 06:52:00,1.83,1.83015,1.8299,1.8299,12600000.0
2009-04-14 06:53:00,1.8301,1.8301,1.82985,1.82995,16200000.0
2009-04-14 06:54:00,1.8298,1.83005,1.82975,1.83005,30400000.0
2009-04-14 06:55:00,1.83,1.83025,1.83,1.83025,13600000.0
2009-04-14 06:56:00,1.8304,1.8306,1.83,1.83,59400000.0
2009-04-14 06:57:00,1.83,1.8306,1.82995,1.8302,62000000.0
2009-04-14 06:58:00,1.83025,1.83035,1.8301,1.8302,60000000.0
2009-04-14 06:59:00,1.8302,1.8306,1.82975,1.8303,100800000.0
2009-04-14 07:00:00,1.8301,1.8305,1.83005,1.8305,58000000.0
2009-04-14 07:01:00,1.8305,1.8308,1.83015,1.8308,112400000.0
2009-04-14 07:02:00,1.8307,1.8309,1.83,1.8304,176200000.0
2009-04-14 07:03:00,1.83045,1.83105,1.8302,1.83105,126400000.0
2009-04-14 07:04:00,1.83115,1.83115,1.83065,1.83095,93600000.0
2009-04-14 07:05:00,1.83085,1.8311,1.8308,1.831,90200000.0
2009-04-14 07:06:00,1.83095,1.8313,1.8308,1.83115,55000000.0
2009-04-14 07:07:00,1.8311,1.83115,1.83075,1.83115,40000000.0
2009-04-14 07:08:00,1.8309,1.83135,1.8302,1.83115,160200000.0
2009-04-14 07:09:00,1.83115,1.8312,1.83095,1.83105,79000000.0
2009-04-14 07:10:00,1.83105,1.8317,1.8308,1.8316,64200000.0
2009-04-14 07:11:00,1.83155,1.83175,1.83085,1.83095,92800000.0
2009-04-14 07:12:00,1.8311,1.83185,1.83105,1.83165,82600000.0
2009-04-14 07:13:00,1.8317,1.83205,1.8316,1.832,92200000.0
2009-04-14 07:14:00,1.832,1.83225,1.8316,1.83175,117000000.0
2009-04-14 07:15:00,1.83175,1.83175,1.8313,1.8315,132800000.0
2009-04-14 07:16:00,1.8316,1.83165,1.8313,1.8316,72800000.0
2009-04-14 07:17:00,1.8315,1.83175,1.8308,1.83175,163000000.0
2009-04-14 07:18:00,1.83175,1.8322,1.8317,1.8317,46200000.0
2009-04-14 07:19:00,1.8317,1.8317,1.83095,1.8312,214800000.0
2009-04-14 07:20:00,1.8312,1.8315,1.83095,1.8311,92400000.0
2009-04-14 07:21:00,1.83115,1.8315,1.83085,1.8312,63200000.0
2009-04-14 07:22:00,1.83115,1.83225,1.83095,1.8319,67800000.0
2009-04-14 07:23:00,1.83175,1.83195,1.8312,1.83195,60000000.0
2009-04-14 07:24:00,1.8319,1.8319,1.8307,1.831,47800000.0
2009-04-14 07:25:00,1.83115,1.832,1.83115,1.832,60200000.0
2009-04-14 07:26:00,1.8319,1.83295,1.8319,1.83295,61200000.0
2009-04-14 07:27:00,1.8327,1.83295,1.8321,1.8321,49000000.0
2009-04-14 07:28:00,1.8321,1.8321,1.83115,1.83185,73800000.0
2009-04-14 07:29:00,1.8319,1.8319,1.8312,1.8317,60800000.0
2009-04-14 07:30:00,1.83175,1.83235,1.83155,1.832,119200000.0
2009-04-14 07:31:00,1.83195,1.832,1.8317,1.8317,28400000.0
2009-04-14 07:32:00,1.83185,1.83185,1.8316,1.83175,43200000.0
2009-04-14 07:33:00,1.83185,1.83205,1.83185,1.83205,28200000.0
2009-04-14 07:34:00,1.832,1.832,1.8318,1.8318,23400000.0
2009-04-14 07:35:00,1.8317,1.832,1.8317,1.8318,51800000.0
2009-04-14 07:36:00,1.8319,1.8322,1.8317,1.83195,106800000.0
2009-04-14 07:37:00,1.83185,1.83195,1.8313,1.8316,72600000.0
2009-04-14 07:38:00,1.8316,1.83175,1.83135,1.8315,67400000.0
2009-04-14 07:39:00,1.83165,1.8319,1.83125,1.8317,63000000.0
2009-04-14 07:40:00,1.8317,1.83215,1.83155,1.83175,156800000.0
2009-04-14 07:41:00,1.83195,1.8323,1.83195,1.8323,101000000.0
2009-04-14 07:42:00,1.8324,1.83245,1.8319,1.83205,112400000.0
2009-04-14 07:43:00,1.83185,1.8321,1.8316,1.8319,64200000.0
2009-04-14 07:44:00,1.8321,1.83255,1.8319,1.8319,76600000.0
2009-04-14 07:45:00,1.8319,1.8319,1.8302,1.8305,125400000.0
2009-04-14 07:46:00,1.8305,1.831,1.83005,1.83045,103800000.0
2009-04-14 07:47:00,1.8303,1.8307,1.8302,1.8307,81800000.0
2009-04-14 07:48:00,1.8306,1.83065,1.83025,1.83025,69000000.0
2009-04-14 07:49:00,1.83045,1.83105,1.83025,1.83105,59400000.0
2009-04-14 07:50:00,1.83115,1.83115,1.8295,1.83065,128200000.0
2009-04-14 07:51:00,1.83075,1.8312,1.83055,1.8312,57600000.0
2009-04-14 07:52:00,1.8312,1.8312,1.83025,1.8306,87400000.0
2009-04-14 07:53:00,1.8306,1.831,1.8306,1.8309,61000000.0
2009-04-14 07:54:00,1.83095,1.8316,1.8308,1.83145,81200000.0
2009-04-14 07:55:00,1.83135,1.83165,1.831,1.83125,140600000.0
2009-04-14 07:56:00,1.83125,1.83185,1.83115,1.83145,130400000.0
2009-04-14 07:57:00,1.83155,1.8322,1.83135,1.8316,112800000.0
2009-04-14 07:58:00,1.83175,1.83185,1.83065,1.83175,214200000.0
2009-04-14 07:59:00,1.83155,1.83195,1.8307,1.8316,174400000.0
2009-04-14 08:00:00,1.83115,1.8322,1.83115,1.8322,148400000.0
2009-04-14 08:01:00,1.8322,1.8322,1.8312,1.83135,75000000.0
2009-04-14 08:02:00,1.83135,1.8317,1.8312,1.83165,66600000.0
2009-04-14 08:03:00,1.8318,1.8319,1.83065,1.8311,166000000.0
2009-04-14 08:04:00,1.8308,1.83115,1.83065,1.83065,120000000.0
2009-04-14 08:05:00,1.83065,1.83085,1.83015,1.8304,113400000.0
2009-04-14 08:06:00,1.83035,1.8306,1.8302,1.83035,78200000.0
2009-04-14 08:07:00,1.83035,1.8308,1.83015,1.8306,82400000.0
2009-04-14 08:08:00,1.8307,1.8309,1.83015,1.83015,55800000.0
2009-04-14 08:09:00,1.83025,1.8304,1.8299,1.8299,76600000.0
2009-04-14 08:10:00,1.82995,1.83085,1.82975,1.8305,202600000.0
2009-04-14 08:11:00,1.8305,1.83095,1.8303,1.8309,106600000.0
2009-04-14 08:12:00,1.8309,1.8311,1.8304,1.8307,143800000.0
2009-04-14 08:13:00,1.8307,1.832,1.83065,1.832,123200000.0
2009-04-14 08:14:00,1.83195,1.83205,1.8309,1.8313,84000000.0
2009-04-14 08:15:00,1.8312,1.8317,1.83115,1.83145,108600000.0
2009-04-14 08:16:00,1.83145,1.8318,1.83075,1.83095,162000000.0
2009-04-14 08:17:00,1.83115,1.83215,1.83105,1.83215,170600000.0
2009-04-14 08:18:00,1.832,1.83225,1.8313,1.83225,178400000.0
2009-04-14 08:19:00,1.8323,1.83335,1.83135,1.83245,251800000.0
2009-04-14 08:20:00,1.83255,1.83275,1.8317,1.8324,278600000.0
2009-04-14 08:21:00,1.8325,1.8325,1.831,1.8315,275600000.0
2009-04-14 08:22:00,1.8314,1.83215,1.83115,1.8316,242200000.0
2009-04-14 08:23:00,1.8316,1.83295,1.8316,1.8327,227600000.0
2009-04-14 08:24:00,1.8326,1.83415,1.83195,1.83355,228600000.0
2009-04-14 08:25:00,1.8334,1.8351,1.83325,1.83455,264000000.0
2009-04-14 08:26:00,1.83455,1.8349,1.83385,1.8349,202200000.0
2009-04-14 08:27:00,1.8348,1.83505,1.83385,1.8347,127000000.0
2009-04-14 08:28:00,1.8347,1.8349,1.83385,1.83435,175200000.0
2009-04-14 08:29:00,1.83435,1.8348,1.83425,1.8345,168800000.0
2009-04-14 08:30:00,1.8345,1.836,1.8343,1.83585,196800000.0
2009-04-14 08:31:00,1.8358,1.8359,1.8349,1.8356,209400000.0
2009-04-14 08:32:00,1.8359,1.836,1.83405,1.8346,151400000.0
2009-04-14 08:33:00,1.83455,1.83475,1.83385,1.8341,137200000.0
2009-04-14 08:34:00,1.8342,1.8347,1.83345,1.8341,218200000.0
2009-04-14 08:35:00,1.83425,1.8344,1.833,1.833,164000000.0
2009-04-14 08:36:00,1.833,1.83395,1.833,1.8338,183000000.0
2009-04-14 08:37:00,1.8337,1.8337,1.8329,1.8332,139800000.0
2009-04-14 08:38:00,1.83315,1.8332,1.83265,1.83285,122200000.0
2009-04-14 08:39:00,1.8328,1.83305,1.83245,1.83255,98800000.0
2009-04-14 08:40:00,1.83255,1.8334,1.8324,1.83285,117200000.0
2009-04-14 08:41:00,1.83285,1.8331,1.83245,1.8327,147200000.0
2009-04-14 08:42:00,1.8326,1.83265,1.832,1.83235,142000000.0
2009-04-14 08:43:00,1.83235,1.833,1.83235,1.8326,125600000.0
2009-04-14 08:44:00,1.83255,1.83365,1.83225,1.83345,194800000.0
2009-04-14 08:45:00,1.83335,1.83405,1.83255,1.8338,236800000.0
2009-04-14 08:46:00,1.83365,1.83415,1.83275,1.83275,149800000.0
2009-04-14 08:47:00,1.8327,1.8331,1.8321,1.83225,134000000.0
2009-04-14 08:48:00,1.83225,1.83265,1.83185,1.8322,190200000.0
2009-04-14 08:49:00,1.8322,1.8327,1.83215,1.83265,139200000.0
2009-04-14 08:50:00,1.8327,1.8327,1.8319,1.8323,84000000.0
2009-04-14 08:51:00,1.8323,1.83305,1.83185,1.83255,145200000.0
2009-04-14 08:52:00,1.8327,1.8335,1.8324,1.83275,219200000.0
2009-04-14 08:53:00,1.8332,1.83475,1.83245,1.83475,355000000.0
2009-04-14 08:54:00,1.8345,1.8345,1.8328,1.83385,187400000.0
2009-04-14 08:55:00,1.8333,1.8344,1.8331,1.83395,180400000.0
2009-04-14 08:56:00,1.834,1.83475,1.834,1.8343,142200000.0
2009-04-14 08:57:00,1.8342,1.83495,1.8337,1.83455,211000000.0
2009-04-14 08:58:00,1.8346,1.83605,1.8335,1.836,288400000.0
2009-04-14 08:59:00,1.83595,1.83615,1.83475,1.8355,286000000.0
2009-04-14 09:00:00,1.83535,1.83565,1.8348,1.8349,204800000.0
2009-04-14 09:01:00,1.8349,1.8349,1.83375,1.83405,195000000.0
2009-04-14 09:02:00,1.8339,1.836,1.8338,1.8356,252400000.0
2009-04-14 09:03:00,1.83585,1.8364,1.83505,1.8356,191800000.0
2009-04-14 09:04:00,1.8356,1.83595,1.83485,1.83545,191800000.0
2009-04-14 09:05:00,1.8353,1.83545,1.8349,1.8349,180200000.0
2009-04-14 09:06:00,1.8349,1.8357,1.8345,1.8351,227000000.0
2009-04-14 09:07:00,1.835,1.8356,1.8348,1.83535,216200000.0
2009-04-14 09:08:00,1.83535,1.83605,1.83455,1.8347,267600000.0
2009-04-14 09:09:00,1.8348,1.836,1.8347,1.83535,232800000.0
2009-04-14 09:10:00,1.8355,1.8363,1.83515,1.83545,227200000.0
2009-04-14 09:11:00,1.8354,1.8355,1.8343,1.83465,196200000.0
2009-04-14 09:12:00,1.83465,1.83485,1.83425,1.83435,139400000.0
2009-04-14 09:13:00,1.83435,1.83465,1.83375,1.8345,180000000.0
2009-04-14 09:14:00,1.8345,1.8345,1.83365,1.83385,227800000.0
2009-04-14 09:15:00,1.83385,1.83415,1.83335,1.8336,182000000.0
2009-04-14 09:16:00,1.83365,1.83455,1.8336,1.8342,167200000.0
2009-04-14 09:17:00,1.83405,1.8343,1.83375,1.834,129200000.0
2009-04-14 09:18:00,1.834,1.83435,1.83395,1.83435,86600000.0
2009-04-14 09:19:00,1.8344,1.8345,1.8335,1.8336,167000000.0
2009-04-14 09:20:00,1.83355,1.83355,1.8322,1.83255,172800000.0
2009-04-14 09:21:00,1.8326,1.8326,1.8319,1.83235,212200000.0
2009-04-14 09:22:00,1.83225,1.83265,1.8315,1.8323,198200000.0
2009-04-14 09:23:00,1.8323,1.83265,1.8317,1.83195,175200000.0
2009-04-14 09:24:00,1.8322,1.83255,1.83215,1.8323,105600000.0
2009-04-14 09:25:00,1.8323,1.8323,1.8308,1.83085,131400000.0
2009-04-14 09:26:00,1.83085,1.83145,1.8301,1.8301,217800000.0
2009-04-14 09:27:00,1.8302,1.83045,1.8296,1.83045,152200000.0
2009-04-14 09:28:00,1.83045,1.83055,1.82905,1.8295,147800000.0
2009-04-14 09:29:00,1.8294,1.82995,1.829,1.82925,163400000.0
2009-04-14 09:30:00,1.82925,1.8302,1.829,1.8302,216200000.0
2009-04-14 09:31:00,1.8302,1.83075,1.82985,1.8302,211200000.0
2009-04-14 09:32:00,1.8302,1.8305,1.82995,1.83,126600000.0
2009-04-14 09:33:00,1.82995,1.8303,1.8295,1.8299,166000000.0
2009-04-14 09:34:00,1.83,1.8303,1.82935,1.8295,73600000.0
2009-04-14 09:35:00,1.8295,1.8301,1.82925,1.82995,232400000.0
2009-04-14 09:36:00,1.8299,1.8309,1.82965,1.8307,194400000.0
2009-04-14 09:37:00,1.83065,1.83075,1.82945,1.8302,257400000.0
2009-04-14 09:38:00,1.8302,1.8304,1.82935,1.82935,156200000.0
2009-04-14 09:39:00,1.8295,1.8306,1.8295,1.8298,263000000.0
2009-04-14 09:40:00,1.83,1.8304,1.8296,1.83005,223800000.0
2009-04-14 09:41:00,1.82995,1.83015,1.82915,1.82955,186400000.0
2009-04-14 09:42:00,1.82955,1.8297,1.8291,1.82925,136200000.0
2009-04-14 09:43:00,1.8293,1.82955,1.829,1.82955,83200000.0
2009-04-14 09:44:00,1.8295,1.82985,1.82935,1.82985,182600000.0
2009-04-14 09:45:00,1.8297,1.8298,1.82945,1.8298,144200000.0
2009-04-14 09:46:00,1.82995,1.82995,1.82845,1.82875,181200000.0
2009-04-14 09:47:00,1.82875,1.8289,1.8277,1.8277,198800000.0
2009-04-14 09:48:00,1.8277,1.82895,1.8277,1.8284,137200000.0
2009-04-14 09:49:00,1.8285,1.82915,1.8285,1.829,179000000.0
2009-04-14 09:50:00,1.829,1.8305,1.82885,1.8304,234800000.0
2009-04-14 09:51:00,1.8304,1.8307,1.8297,1.83005,189600000.0
2009-04-14 09:52:00,1.83005,1.83035,1.82965,1.8298,152000000.0
2009-04-14 09:53:00,1.8298,1.8302,1.8293,1.8301,179400000.0
2009-04-14 09:54:00,1.82995,1.8312,1.8299,1.83095,180400000.0
2009-04-14 09:55:00,1.83095,1.83095,1.83035,1.8304,179200000.0
2009-04-14 09:56:00,1.8304,1.8308,1.83025,1.8307,159800000.0
2009-04-14 09:57:00,1.8305,1.8309,1.82965,1.82985,206400000.0
2009-04-14 09:58:00,1.82985,1.82985,1.82895,1.8293,152400000.0
2009-04-14 09:59:00,1.82925,1.83,1.829,1.8299,123000000.0
2009-04-14 10:00:00,1.82995,1.831,1.82995,1.83045,177000000.0
2009-04-14 10:01:00,1.83045,1.83045,1.8299,1.83025,151600000.0
2009-04-14 10:02:00,1.8301,1.8307,1.8301,1.83065,248200000.0
2009-04-14 10:03:00,1.83055,1.8309,1.82995,1.83,207000000.0
2009-04-14 10:04:00,1.8301,1.83035,1.83,1.8303,90600000.0
2009-04-14 10:05:00,1.8303,1.8304,1.82985,1.83015,103200000.0
2009-04-14 10:06:00,1.8301,1.83035,1.82965,1.82985,162800000.0
2009-04-14 10:07:00,1.82985,1.83035,1.82925,1.8302,280200000.0
2009-04-14 10:08:00,1.83035,1.831,1.83025,1.8309,225800000.0
2009-04-14 10:09:00,1.83095,1.8311,1.83025,1.83055,269000000.0
2009-04-14 10:10:00,1.83055,1.831,1.83005,1.8306,179200000.0
2009-04-14 10:11:00,1.8306,1.83065,1.82985,1.82995,243600000.0
2009-04-14 10:12:00,1.83,1.83,1.8287,1.8289,239600000.0
2009-04-14 10:13:00,1.82895,1.8299,1.82855,1.82925,179800000.0
2009-04-14 10:14:00,1.8291,1.8297,1.8289,1.8297,246200000.0
2009-04-14 10:15:00,1.8298,1.831,1.8291,1.8296,249600000.0
2009-04-14 10:16:00,1.8296,1.82965,1.82875,1.8291,298400000.0
2009-04-14 10:17:00,1.82915,1.82945,1.8285,1.82865,163800000.0
2009-04-14 10:18:00,1.82865,1.82945,1.82855,1.8289,151800000.0
2009-04-14 10:19:00,1.82945,1.82955,1.82865,1.82935,136200000.0
2009-04-14 10:20:00,1.82935,1.82945,1.82865,1.8287,175600000.0
2009-04-14 10:21:00,1.8286,1.82885,1.82845,1.82855,134000000.0
2009-04-14 10:22:00,1.82855,1.8287,1.8273,1.8276,170800000.0
2009-04-14 10:23:00,1.82755,1.828,1.82755,1.82775,75200000.0
2009-04-14 10:24:00,1.828,1.82805,1.8272,1.8277,238000000.0
2009-04-14 10:25:00,1.8277,1.82785,1.8275,1.82765,192600000.0
2009-04-14 10:26:00,1.8275,1.8281,1.82735,1.828,211800000.0
2009-04-14 10:27:00,1.828,1.8281,1.8274,1.8276,212400000.0
2009-04-14 10:28:00,1.82745,1.82795,1.8273,1.8273,153000000.0
2009-04-14 10:29:00,1.8274,1.82785,1.82685,1.82715,174400000.0
2009-04-14 10:30:00,1.82715,1.82715,1.8261,1.8262,152000000.0
2009-04-14 10:31:00,1.8263,1.8266,1.82585,1.82585,197000000.0
2009-04-14 10:32:00,1.8259,1.82645,1.82585,1.8263,165800000.0
2009-04-14 10:33:00,1.8263,1.82635,1.8257,1.82615,159200000.0
2009-04-14 10:34:00,1.8262,1.8276,1.8262,1.8276,189800000.0
2009-04-14 10:35:00,1.8276,1.82765,1.82695,1.8276,155200000.0
2009-04-14 10:36:00,1.8276,1.82815,1.82755,1.8279,140200000.0
2009-04-14 10:37:00,1.8279,1.82935,1.8279,1.8288,168600000.0
2009-04-14 10:38:00,1.8288,1.82925,1.828,1.82845,106400000.0
2009-04-14 10:39:00,1.82845,1.82845,1.82815,1.82825,45600000.0
2009-04-14 10:40:00,1.8282,1.829,1.82795,1.82875,86800000.0
2009-04-14 10:41:00,1.82875,1.82925,1.828,1.8291,172000000.0
2009-04-14 10:42:00,1.82925,1.82925,1.82835,1.8287,208400000.0
2009-04-14 10:43:00,1.82875,1.8289,1.8279,1.82865,164800000.0
2009-04-14 10:44:00,1.8286,1.82955,1.82835,1.8292,212000000.0
2009-04-14 10:45:00,1.82925,1.82975,1.8287,1.8289,238200000.0
2009-04-14 10:46:00,1.82885,1.8293,1.8286,1.8288,189400000.0
2009-04-14 10:47:00,1.8284,1.8295,1.8284,1.829,171200000.0
2009-04-14 10:48:00,1.82885,1.82955,1.8288,1.82885,130000000.0
2009-04-14 10:49:00,1.8288,1.82885,1.82795,1.8281,114800000.0
2009-04-14 10:50:00,1.82805,1.82835,1.82765,1.8279,198400000.0
2009-04-14 10:51:00,1.8279,1.82855,1.82775,1.8281,217400000.0
2009-04-14 10:52:00,1.8281,1.82865,1.82805,1.8286,252000000.0
2009-04-14 10:53:00,1.82865,1.8288,1.82855,1.82875,87400000.0
2009-04-14 10:54:00,1.82875,1.82915,1.82825,1.82895,148200000.0
2009-04-14 10:55:00,1.829,1.82935,1.8288,1.8291,121600000.0
2009-04-14 10:56:00,1.82905,1.82925,1.828,1.82905,277000000.0
2009-04-14 10:57:00,1.8287,1.8298,1.8282,1.8296,223800000.0
2009-04-14 10:58:00,1.8296,1.83035,1.82925,1.82945,206800000.0
2009-04-14 10:59:00,1.8296,1.82975,1.8287,1.82915,114200000.0
2009-04-14 11:00:00,1.82915,1.82935,1.829,1.8292,112000000.0
2009-04-14 11:01:00,1.82925,1.82925,1.8286,1.82875,128400000.0
2009-04-14 11:02:00,1.82875,1.8289,1.82835,1.82875,204800000.0
2009-04-14 11:03:00,1.8288,1.82905,1.8284,1.82895,224200000.0
2009-04-14 11:04:00,1.8288,1.82915,1.82805,1.8281,226200000.0
2009-04-14 11:05:00,1.8281,1.8283,1.82805,1.82815,119200000.0
2009-04-14 11:06:00,1.82815,1.8283,1.82745,1.828,178200000.0
2009-04-14 11:07:00,1.82785,1.828,1.82735,1.828,102800000.0
2009-04-14 11:08:00,1.828,1.8281,1.82715,1.8274,219800000.0
2009-04-14 11:09:00,1.8274,1.82745,1.8265,1.8269,182600000.0
2009-04-14 11:10:00,1.82715,1.82745,1.8268,1.82715,134600000.0
2009-04-14 11:11:00,1.82715,1.8273,1.82665,1.8269,106400000.0
2009-04-14 11:12:00,1.8271,1.8271,1.8266,1.8268,170200000.0
2009-04-14 11:13:00,1.8269,1.82705,1.82595,1.8268,223800000.0
2009-04-14 11:14:00,1.82685,1.82705,1.82595,1.82665,148600000.0
2009-04-14 11:15:00,1.82655,1.8266,1.82605,1.8263,169400000.0
2009-04-14 11:16:00,1.82605,1.8261,1.82475,1.8249,259400000.0
2009-04-14 11:17:00,1.825,1.8254,1.8246,1.8246,204200000.0
2009-04-14 11:18:00,1.8246,1.82525,1.82455,1.8249,74200000.0
2009-04-14 11:19:00,1.8248,1.82505,1.8242,1.8249,122000000.0
2009-04-14 11:20:00,1.8249,1.82605,1.8249,1.8251,206800000.0
2009-04-14 11:21:00,1.82495,1.82545,1.82435,1.8246,226400000.0
2009-04-14 11:22:00,1.82445,1.8248,1.82425,1.82455,169400000.0
2009-04-14 11:23:00,1.82455,1.82495,1.8244,1.82465,164600000.0
2009-04-14 11:24:00,1.8247,1.82525,1.8245,1.8251,95800000.0
2009-04-14 11:25:00,1.82515,1.8255,1.82465,1.8247,77600000.0
2009-04-14 11:26:00,1.8247,1.8253,1.8247,1.82525,145800000.0
2009-04-14 11:27:00,1.82535,1.82535,1.8251,1.82535,156800000.0
2009-04-14 11:28:00,1.82535,1.82545,1.82515,1.82525,61200000.0
2009-04-14 11:29:00,1.82525,1.82595,1.82515,1.8259,181800000.0
2009-04-14 11:30:00,1.82605,1.82605,1.82565,1.82575,50600000.0
2009-04-14 11:31:00,1.8253,1.8256,1.8248,1.82515,199800000.0
2009-04-14 11:32:00,1.82505,1.82515,1.8247,1.825,76600000.0
2009-04-14 11:33:00,1.8249,1.82505,1.82425,1.82435,181200000.0
2009-04-14 11:34:00,1.8243,1.8249,1.8242,1.82465,98000000.0
2009-04-14 11:35:00,1.82465,1.82465,1.8241,1.8241,62000000.0
2009-04-14 11:36:00,1.82415,1.8243,1.824,1.8242,64600000.0
2009-04-14 11:37:00,1.8242,1.8242,1.824,1.82415,62600000.0
2009-04-14 11:38:00,1.82415,1.82425,1.8229,1.82425,213600000.0
2009-04-14 11:39:00,1.82425,1.82515,1.82395,1.8247,162200000.0
2009-04-14 11:40:00,1.82475,1.82485,1.82445,1.82455,158600000.0
2009-04-14 11:41:00,1.82455,1.82465,1.82435,1.8245,94000000.0
2009-04-14 11:42:00,1.8244,1.8246,1.8235,1.8235,145800000.0
2009-04-14 11:43:00,1.8236,1.8241,1.82335,1.8238,210600000.0
2009-04-14 11:44:00,1.8238,1.82465,1.82375,1.82465,172600000.0
2009-04-14 11:45:00,1.82465,1.8249,1.824,1.8241,197000000.0
2009-04-14 11:46:00,1.82415,1.8244,1.82415,1.82425,87800000.0
2009-04-14 11:47:00,1.82425,1.82455,1.8241,1.8245,131800000.0
2009-04-14 11:48:00,1.8245,1.82455,1.82345,1.8236,226400000.0
2009-04-14 11:49:00,1.82355,1.82425,1.82355,1.82405,149200000.0
2009-04-14 11:50:00,1.82405,1.82405,1.8236,1.8238,180400000.0
2009-04-14 11:51:00,1.8238,1.8239,1.82345,1.8235,178800000.0
2009-04-14 11:52:00,1.8235,1.8239,1.8234,1.82385,83000000.0
2009-04-14 11:53:00,1.82395,1.82435,1.82375,1.8242,81800000.0
2009-04-14 11:54:00,1.8242,1.82495,1.82405,1.82445,120800000.0
2009-04-14 11:55:00,1.8245,1.8258,1.8245,1.8253,161000000.0
2009-04-14 11:56:00,1.8253,1.82575,1.8251,1.82555,147800000.0
2009-04-14 11:57:00,1.82545,1.82555,1.825,1.82545,121000000.0
2009-04-14 11:58:00,1.82555,1.82565,1.82515,1.8252,118400000.0
2009-04-14 11:59:00,1.82525,1.8255,1.82525,1.82545,40400000.0
2009-04-14 12:00:00,1.8255,1.82575,1.82535,1.82555,118600000.0
2009-04-14 12:01:00,1.82535,1.82575,1.8251,1.8255,177800000.0
2009-04-14 12:02:00,1.82555,1.82565,1.82525,1.82555,164800000.0
2009-04-14 12:03:00,1.82555,1.82605,1.82525,1.82575,166000000.0
2009-04-14 12:04:00,1.82555,1.8266,1.8253,1.82645,225600000.0
2009-04-14 12:05:00,1.82645,1.8267,1.82575,1.8264,177000000.0
2009-04-14 12:06:00,1.8264,1.8266,1.8262,1.8266,94000000.0
2009-04-14 12:07:00,1.8266,1.8268,1.8259,1.8259,217000000.0
2009-04-14 12:08:00,1.8259,1.82615,1.825,1.82515,200600000.0
2009-04-14 12:09:00,1.82515,1.8256,1.8249,1.82495,145800000.0
2009-04-14 12:10:00,1.8249,1.82495,1.8239,1.8243,148600000.0
2009-04-14 12:11:00,1.8244,1.8249,1.8241,1.82435,151200000.0
2009-04-14 12:12:00,1.82435,1.8247,1.8242,1.8243,184400000.0
2009-04-14 12:13:00,1.8243,1.8244,1.8238,1.82425,185000000.0
2009-04-14 12:14:00,1.82435,1.8244,1.82385,1.8242,108000000.0
2009-04-14 12:15:00,1.82415,1.8248,1.8241,1.8243,124200000.0
2009-04-14 12:16:00,1.82435,1.82445,1.8239,1.8239,67000000.0
2009-04-14 12:17:00,1.8239,1.82425,1.82305,1.8234,289800000.0
2009-04-14 12:18:00,1.8234,1.82375,1.823,1.8232,216600000.0
2009-04-14 12:19:00,1.8231,1.8236,1.8231,1.8234,115200000.0
2009-04-14 12:20:00,1.8233,1.8235,1.82285,1.82295,143200000.0
2009-04-14 12:21:00,1.82315,1.82315,1.8227,1.8228,122600000.0
2009-04-14 12:22:00,1.82285,1.8236,1.82265,1.82335,132800000.0
2009-04-14 12:23:00,1.8232,1.82365,1.82265,1.8229,202000000.0
2009-04-14 12:24:00,1.8228,1.8233,1.8228,1.8231,191600000.0
2009-04-14 12:25:00,1.8231,1.8233,1.82275,1.82305,160000000.0
2009-04-14 12:26:00,1.8229,1.82335,1.82285,1.8233,98600000.0
2009-04-14 12:27:00,1.8233,1.82355,1.82275,1.8228,194600000.0
2009-04-14 12:28:00,1.82285,1.8237,1.8228,1.8232,169200000.0
2009-04-14 12:29:00,1.8231,1.82345,1.8223,1.82295,224200000.0
2009-04-14 12:30:00,1.8228,1.82395,1.8228,1.8237,233400000.0
2009-04-14 12:31:00,1.82375,1.8244,1.82355,1.8242,144200000.0
2009-04-14 12:32:00,1.8242,1.82495,1.82405,1.82425,167200000.0
2009-04-14 12:33:00,1.82435,1.8256,1.8242,1.82515,188800000.0
2009-04-14 12:34:00,1.82515,1.82515,1.82425,1.8243,172600000.0
2009-04-14 12:35:00,1.8243,1.82545,1.8243,1.82445,141000000.0
2009-04-14 12:36:00,1.82445,1.82485,1.8238,1.82395,201400000.0
2009-04-14 12:37:00,1.82395,1.8248,1.82375,1.82405,259400000.0
2009-04-14 12:38:00,1.82395,1.8246,1.8239,1.82415,178600000.0
2009-04-14 12:39:00,1.82415,1.8245,1.82385,1.82385,142200000.0
2009-04-14 12:40:00,1.82405,1.82445,1.82335,1.82335,160400000.0
2009-04-14 12:41:00,1.82335,1.82395,1.8232,1.82395,117000000.0
2009-04-14 12:42:00,1.8241,1.82425,1.8233,1.82345,299200000.0
2009-04-14 12:43:00,1.82345,1.8238,1.82345,1.8237,70600000.0
2009-04-14 12:44:00,1.8236,1.8243,1.8231,1.8239,181400000.0
2009-04-14 12:45:00,1.824,1.8243,1.82365,1.82365,138000000.0
2009-04-14 12:46:00,1.8237,1.82385,1.8237,1.82375,32000000.0
2009-04-14 12:47:00,1.8238,1.824,1.82315,1.8237,120400000.0
2009-04-14 12:48:00,1.82365,1.82365,1.8227,1.8228,93800000.0
2009-04-14 12:49:00,1.8227,1.82275,1.8222,1.8226,66400000.0
2009-04-14 12:50:00,1.82275,1.8228,1.8227,1.8227,12600000.0
2009-04-14 12:51:00,1.82275,1.8231,1.82275,1.8229,41800000.0
2009-04-14 12:52:00,1.8228,1.8229,1.8227,1.82275,27600000.0
2009-04-14 12:53:00,1.82275,1.823,1.82275,1.8229,61800000.0
2009-04-14 12:54:00,1.82285,1.8235,1.82285,1.8235,105000000.0
2009-04-14 12:55:00,1.8235,1.8236,1.8228,1.8228,152600000.0
2009-04-14 12:56:00,1.82285,1.8232,1.82275,1.8232,134800000.0
2009-04-14 12:57:00,1.82315,1.8235,1.8226,1.82285,209000000.0
2009-04-14 12:58:00,1.8229,1.8232,1.8223,1.8232,179400000.0
2009-04-14 12:59:00,1.8232,1.8234,1.82285,1.82325,152400000.0
2009-04-14 13:00:00,1.82325,1.8239,1.82285,1.82285,212000000.0
2009-04-14 13:01:00,1.8229,1.8235,1.82285,1.8235,87600000.0
2009-04-14 13:02:00,1.8235,1.82375,1.82325,1.82325,48000000.0
2009-04-14 13:03:00,1.8232,1.8233,1.8229,1.8229,70600000.0
2009-04-14 13:04:00,1.823,1.82305,1.8219,1.8219,213200000.0
2009-04-14 13:05:00,1.8219,1.82215,1.8215,1.82165,118600000.0
2009-04-14 13:06:00,1.8217,1.8217,1.82075,1.8209,127600000.0
2009-04-14 13:07:00,1.8209,1.8213,1.82065,1.8212,156800000.0
2009-04-14 13:08:00,1.8212,1.8214,1.8202,1.82025,128000000.0
2009-04-14 13:09:00,1.8203,1.82105,1.8196,1.82015,244400000.0
2009-04-14 13:10:00,1.82005,1.8203,1.81925,1.8196,231600000.0
2009-04-14 13:11:00,1.8195,1.81985,1.81915,1.8193,122400000.0
2009-04-14 13:12:00,1.8193,1.8199,1.8192,1.81985,105800000.0
2009-04-14 13:13:00,1.81985,1.82,1.81895,1.8192,157200000.0
2009-04-14 13:14:00,1.8188,1.8191,1.81785,1.819,177000000.0
2009-04-14 13:15:00,1.819,1.82005,1.819,1.81995,151200000.0
2009-04-14 13:16:00,1.81965,1.8201,1.8193,1.81965,130800000.0
2009-04-14 13:17:00,1.8195,1.8198,1.8192,1.8196,69800000.0
2009-04-14 13:18:00,1.81975,1.82,1.8195,1.8198,102800000.0
2009-04-14 13:19:00,1.8199,1.82025,1.8198,1.82015,127800000.0
2009-04-14 13:20:00,1.8201,1.8202,1.81965,1.81965,140800000.0
2009-04-14 13:21:00,1.81965,1.8197,1.8194,1.81955,125200000.0
2009-04-14 13:22:00,1.81955,1.81965,1.81925,1.81925,79200000.0
2009-04-14 13:23:00,1.81925,1.81955,1.8191,1.81915,87400000.0
2009-04-14 13:24:00,1.81925,1.81945,1.81825,1.8184,86200000.0
2009-04-14 13:25:00,1.8183,1.8184,1.8179,1.8181,77400000.0
2009-04-14 13:26:00,1.81805,1.81875,1.81805,1.8187,102800000.0
2009-04-14 13:27:00,1.8188,1.81995,1.81865,1.81955,96000000.0
2009-04-14 13:28:00,1.81975,1.8207,1.81975,1.82005,117600000.0
2009-04-14 13:29:00,1.82,1.8205,1.82,1.82045,52800000.0
2009-04-14 13:30:00,1.82055,1.82105,1.82005,1.8206,140200000.0
2009-04-14 13:31:00,1.82085,1.821,1.82025,1.82055,107200000.0
2009-04-14 13:32:00,1.82055,1.8209,1.82055,1.82085,46400000.0
2009-04-14 13:33:00,1.82065,1.82115,1.82055,1.82095,134800000.0
2009-04-14 13:34:00,1.82095,1.8211,1.82045,1.82085,101000000.0
2009-04-14 13:35:00,1.82085,1.82105,1.82045,1.82095,106200000.0
2009-04-14 13:36:00,1.82095,1.82115,1.82045,1.8206,65200000.0
2009-04-14 13:37:00,1.82055,1.82105,1.8203,1.82055,158200000.0
2009-04-14 13:38:00,1.8206,1.8209,1.8204,1.8204,120000000.0
2009-04-14 13:39:00,1.8204,1.8209,1.8204,1.8207,119600000.0
2009-04-14 13:40:00,1.82065,1.82075,1.81975,1.8204,232800000.0
2009-04-14 13:41:00,1.82025,1.8203,1.81875,1.8191,205800000.0
2009-04-14 13:42:00,1.8191,1.8196,1.8191,1.81955,148800000.0
2009-04-14 13:43:00,1.81965,1.8205,1.8195,1.82,176600000.0
2009-04-14 13:44:00,1.82,1.8202,1.8199,1.82005,123800000.0
2009-04-14 13:45:00,1.82005,1.8202,1.81975,1.82,72600000.0
2009-04-14 13:46:00,1.81965,1.82015,1.81965,1.82005,82400000.0
2009-04-14 13:47:00,1.8199,1.8199,1.8189,1.81905,79200000.0
2009-04-14 13:48:00,1.81925,1.81945,1.8189,1.81925,99000000.0
2009-04-14 13:49:00,1.81935,1.81935,1.8185,1.8187,117800000.0
2009-04-14 13:50:00,1.8186,1.8192,1.8186,1.8187,154000000.0
2009-04-14 13:51:00,1.81885,1.8192,1.81875,1.81895,108400000.0
2009-04-14 13:52:00,1.81895,1.81925,1.81865,1.81925,77200000.0
2009-04-14 13:53:00,1.8191,1.8191,1.81865,1.81885,102600000.0
2009-04-14 13:54:00,1.81875,1.8194,1.81865,1.8193,175000000.0
2009-04-14 13:55:00,1.8193,1.8193,1.8189,1.8192,98800000.0
2009-04-14 13:56:00,1.8193,1.81965,1.8187,1.81895,184200000.0
2009-04-14 13:57:00,1.81895,1.81915,1.8189,1.81895,76000000.0
2009-04-14 13:58:00,1.81895,1.81905,1.8189,1.8189,43200000.0
2009-04-14 13:59:00,1.81915,1.8199,1.81915,1.8199,169000000.0
2009-04-14 14:00:00,1.81975,1.81985,1.8191,1.8192,173600000.0
2009-04-14 14:01:00,1.8193,1.8197,1.8193,1.8197,53600000.0
2009-04-14 14:02:00,1.8197,1.8198,1.8192,1.8193,61600000.0
2009-04-14 14:03:00,1.81935,1.8195,1.81855,1.8191,123000000.0
2009-04-14 14:04:00,1.8191,1.8193,1.81875,1.8191,60800000.0
2009-04-14 14:05:00,1.8191,1.8192,1.81845,1.8185,60800000.0
2009-04-14 14:06:00,1.8185,1.8186,1.8182,1.8183,101400000.0
2009-04-14 14:07:00,1.8182,1.81975,1.8182,1.8197,145600000.0
2009-04-14 14:08:00,1.8198,1.82075,1.81925,1.82055,190600000.0
2009-04-14 14:09:00,1.82055,1.82085,1.82035,1.8206,149200000.0
2009-04-14 14:10:00,1.82055,1.82175,1.82045,1.8217,204800000.0
2009-04-14 14:11:00,1.82185,1.82225,1.82155,1.8219,222600000.0
2009-04-14 14:12:00,1.8218,1.82275,1.82155,1.8223,188400000.0
2009-04-14 14:13:00,1.8223,1.8226,1.82195,1.82255,229200000.0
2009-04-14 14:14:00,1.82255,1.8226,1.82155,1.82155,169200000.0
2009-04-14 14:15:00,1.8215,1.8215,1.8206,1.8208,268600000.0
2009-04-14 14:16:00,1.8209,1.8209,1.8193,1.8194,246200000.0
2009-04-14 14:17:00,1.8194,1.81975,1.81855,1.81905,260000000.0
2009-04-14 14:18:00,1.81885,1.8191,1.8183,1.819,193600000.0
2009-04-14 14:19:00,1.81895,1.81965,1.8186,1.81945,203400000.0
2009-04-14 14:20:00,1.8193,1.8199,1.8191,1.81955,208000000.0
2009-04-14 14:21:00,1.81955,1.8197,1.8178,1.8187,227600000.0
2009-04-14 14:22:00,1.8187,1.8194,1.8187,1.81915,219800000.0
2009-04-14 14:23:00,1.8191,1.81915,1.81815,1.8187,294600000.0
2009-04-14 14:24:00,1.8186,1.81895,1.8177,1.818,240200000.0
2009-04-14 14:25:00,1.818,1.8183,1.8176,1.81805,188400000.0
2009-04-14 14:26:00,1.8181,1.81875,1.81785,1.81875,157200000.0
2009-04-14 14:27:00,1.8188,1.81965,1.8187,1.81925,134400000.0
2009-04-14 14:28:00,1.81925,1.8193,1.81855,1.8192,197200000.0
2009-04-14 14:29:00,1.8192,1.8194,1.81765,1.81785,220600000.0
2009-04-14 14:30:00,1.81745,1.8212,1.81745,1.82045,251000000.0
2009-04-14 14:31:00,1.82035,1.82245,1.82035,1.82125,272600000.0
2009-04-14 14:32:00,1.82115,1.8215,1.82075,1.8215,239400000.0
2009-04-14 14:33:00,1.82165,1.82175,1.82075,1.8214,275400000.0
2009-04-14 14:34:00,1.8213,1.82205,1.8212,1.82195,245200000.0
2009-04-14 14:35:00,1.8221,1.8227,1.8218,1.822,233200000.0
2009-04-14 14:36:00,1.82195,1.8226,1.82115,1.8215,295800000.0
2009-04-14 14:37:00,1.8215,1.8222,1.82125,1.8219,235800000.0
2009-04-14 14:38:00,1.8222,1.823,1.8218,1.822,227600000.0
2009-04-14 14:39:00,1.8222,1.8228,1.82175,1.82225,268200000.0
2009-04-14 14:40:00,1.82245,1.8237,1.8222,1.82225,314200000.0
2009-04-14 14:41:00,1.82245,1.8232,1.82195,1.8223,166800000.0
2009-04-14 14:42:00,1.82215,1.8232,1.82215,1.82295,191000000.0
2009-04-14 14:43:00,1.8229,1.82365,1.82285,1.823,231800000.0
2009-04-14 14:44:00,1.823,1.8238,1.82265,1.82335,294800000.0
2009-04-14 14:45:00,1.8234,1.82345,1.82255,1.8226,330000000.0
2009-04-14 14:46:00,1.8225,1.8237,1.8225,1.82305,232000000.0
2009-04-14 14:47:00,1.8231,1.82335,1.82265,1.82335,222600000.0
2009-04-14 14:48:00,1.82315,1.82335,1.8225,1.8229,273600000.0
2009-04-14 14:49:00,1.8229,1.8235,1.8225,1.8228,194800000.0
2009-04-14 14:50:00,1.82245,1.8229,1.8219,1.82265,355000000.0
2009-04-14 14:51:00,1.82255,1.8236,1.82215,1.82315,263400000.0
2009-04-14 14:52:00,1.82315,1.82475,1.82315,1.8246,243800000.0
2009-04-14 14:53:00,1.8248,1.82495,1.8236,1.8242,225800000.0
2009-04-14 14:54:00,1.8242,1.82505,1.8239,1.825,263400000.0
2009-04-14 14:55:00,1.825,1.8258,1.8247,1.8253,282800000.0
2009-04-14 14:56:00,1.8253,1.82585,1.8246,1.82485,257600000.0
2009-04-14 14:57:00,1.825,1.8254,1.8246,1.82495,231600000.0
2009-04-14 14:58:00,1.8249,1.8252,1.8244,1.8244,220800000.0
2009-04-14 14:59:00,1.8244,1.82515,1.82405,1.82445,237600000.0
2009-04-14 15:00:00,1.82445,1.82505,1.82395,1.8249,233800000.0
2009-04-14 15:01:00,1.82505,1.82605,1.8248,1.8257,237800000.0
2009-04-14 15:02:00,1.8258,1.8261,1.8255,1.8258,188600000.0
2009-04-14 15:03:00,1.82585,1.8261,1.8255,1.826,233400000.0
2009-04-14 15:04:00,1.8262,1.8282,1.82615,1.82765,266600000.0
2009-04-14 15:05:00,1.82775,1.82775,1.8267,1.82775,206800000.0
2009-04-14 15:06:00,1.82765,1.82795,1.82695,1.82795,348800000.0
2009-04-14 15:07:00,1.82775,1.828,1.82725,1.828,246000000.0
2009-04-14 15:08:00,1.828,1.8283,1.82775,1.82785,203400000.0
2009-04-14 15:09:00,1.82795,1.8281,1.82715,1.8277,214000000.0
2009-04-14 15:10:00,1.82785,1.82815,1.8274,1.8279,232000000.0
2009-04-14 15:11:00,1.82775,1.82775,1.8265,1.82665,258400000.0
2009-04-14 15:12:00,1.82665,1.82725,1.82655,1.8267,158000000.0
2009-04-14 15:13:00,1.82635,1.8274,1.82605,1.8274,298200000.0
2009-04-14 15:14:00,1.82735,1.82735,1.8265,1.82665,102400000.0
2009-04-14 15:15:00,1.8266,1.8272,1.8265,1.82695,128200000.0
2009-04-14 15:16:00,1.82695,1.82715,1.8266,1.82705,176000000.0
2009-04-14 15:17:00,1.8269,1.82745,1.82665,1.8269,118400000.0
2009-04-14 15:18:00,1.8269,1.82695,1.8263,1.82675,132000000.0
2009-04-14 15:19:00,1.82675,1.827,1.82665,1.82685,119200000.0
2009-04-14 15:20:00,1.82685,1.827,1.82635,1.82655,199000000.0
2009-04-14 15:21:00,1.8265,1.8266,1.82495,1.82545,232400000.0
2009-04-14 15:22:00,1.8254,1.82615,1.8251,1.82565,179600000.0
2009-04-14 15:23:00,1.8257,1.8267,1.8254,1.8265,226200000.0
2009-04-14 15:24:00,1.8266,1.8266,1.82545,1.82635,277200000.0
2009-04-14 15:25:00,1.8263,1.8267,1.82575,1.82635,253200000.0
2009-04-14 15:26:00,1.8264,1.8274,1.8264,1.82655,202000000.0
2009-04-14 15:27:00,1.8265,1.8265,1.82575,1.826,159400000.0
2009-04-14 15:28:00,1.82595,1.8269,1.8259,1.82645,199800000.0
2009-04-14 15:29:00,1.8266,1.8267,1.826,1.82615,206400000.0
2009-04-14 15:30:00,1.826,1.8263,1.8251,1.8263,237600000.0
2009-04-14 15:31:00,1.8263,1.82665,1.82565,1.8265,274200000.0
2009-04-14 15:32:00,1.8265,1.8278,1.8263,1.8274,241200000.0
2009-04-14 15:33:00,1.8275,1.82755,1.82675,1.8273,279800000.0
2009-04-14 15:34:00,1.82735,1.82785,1.827,1.8273,183600000.0
2009-04-14 15:35:00,1.82725,1.8286,1.8271,1.82845,391400000.0
2009-04-14 15:36:00,1.82845,1.8296,1.8281,1.8291,263600000.0
2009-04-14 15:37:00,1.82905,1.8294,1.82835,1.8288,232600000.0
2009-04-14 15:38:00,1.8287,1.82905,1.8279,1.82795,194800000.0
2009-04-14 15:39:00,1.82795,1.8283,1.82735,1.82735,205000000.0
2009-04-14 15:40:00,1.82715,1.8288,1.82715,1.8286,266800000.0
2009-04-14 15:41:00,1.8285,1.82865,1.82795,1.82845,221800000.0
2009-04-14 15:42:00,1.82845,1.8291,1.8279,1.8291,181200000.0
2009-04-14 15:43:00,1.82925,1.8296,1.82825,1.82825,218800000.0
2009-04-14 15:44:00,1.8283,1.82895,1.82805,1.82895,178200000.0
2009-04-14 15:45:00,1.82895,1.82955,1.82875,1.82945,167000000.0
2009-04-14 15:46:00,1.82945,1.82975,1.8292,1.8294,91600000.0
2009-04-14 15:47:00,1.8294,1.8315,1.829,1.8308,235400000.0
2009-04-14 15:48:00,1.83085,1.83385,1.8308,1.83325,325200000.0
2009-04-14 15:49:00,1.8334,1.83415,1.8333,1.834,303800000.0
2009-04-14 15:50:00,1.8339,1.8342,1.8325,1.8325,349400000.0
2009-04-14 15:51:00,1.8325,1.8329,1.8322,1.8324,271200000.0
2009-04-14 15:52:00,1.8325,1.8327,1.8316,1.8316,234400000.0
2009-04-14 15:53:00,1.8317,1.8318,1.83095,1.831,256400000.0
2009-04-14 15:54:00,1.831,1.8317,1.83085,1.8316,235600000.0
2009-04-14 15:55:00,1.8317,1.83235,1.8314,1.8318,273800000.0
2009-04-14 15:56:00,1.8319,1.83215,1.8311,1.8311,284600000.0
2009-04-14 15:57:00,1.8312,1.8317,1.83065,1.83135,367600000.0
2009-04-14 15:58:00,1.83085,1.8315,1.8305,1.83085,312400000.0
2009-04-14 15:59:00,1.83085,1.8312,1.83045,1.8312,336400000.0
2009-04-14 16:00:00,1.8312,1.832,1.8308,1.8313,346200000.0
2009-04-14 16:01:00,1.83125,1.8317,1.8306,1.8313,319800000.0
2009-04-14 16:02:00,1.83125,1.83165,1.8297,1.83065,326200000.0
2009-04-14 16:03:00,1.8307,1.8309,1.83,1.83015,228000000.0
2009-04-14 16:04:00,1.83015,1.8303,1.82955,1.8299,178400000.0
2009-04-14 16:05:00,1.82995,1.83,1.8293,1.82985,217000000.0
2009-04-14 16:06:00,1.82985,1.8301,1.82965,1.82985,150200000.0
2009-04-14 16:07:00,1.82985,1.82995,1.82805,1.82805,151600000.0
2009-04-14 16:08:00,1.82825,1.8299,1.82825,1.8288,157400000.0
2009-04-14 16:09:00,1.8288,1.829,1.8285,1.8288,306600000.0
2009-04-14 16:10:00,1.8289,1.8291,1.8289,1.829,121200000.0
2009-04-14 16:11:00,1.829,1.8292,1.82815,1.829,170400000.0
2009-04-14 16:12:00,1.82895,1.8291,1.8279,1.8281,213000000.0
2009-04-14 16:13:00,1.82825,1.8285,1.8279,1.828,186800000.0
2009-04-14 16:14:00,1.8281,1.82825,1.82735,1.8276,206800000.0
2009-04-14 16:15:00,1.82775,1.82825,1.8276,1.82815,277600000.0
2009-04-14 16:16:00,1.8283,1.82865,1.82775,1.8278,210600000.0
2009-04-14 16:17:00,1.8278,1.82865,1.8278,1.8284,220000000.0
2009-04-14 16:18:00,1.8283,1.8287,1.82665,1.8267,181600000.0
2009-04-14 16:19:00,1.8267,1.8272,1.8264,1.8272,217400000.0
2009-04-14 16:20:00,1.8272,1.8275,1.8264,1.82645,210200000.0
2009-04-14 16:21:00,1.8262,1.8266,1.8259,1.8262,263200000.0
2009-04-14 16:22:00,1.8262,1.8266,1.8255,1.82555,237600000.0
2009-04-14 16:23:00,1.8255,1.82625,1.8255,1.8259,190200000.0
2009-04-14 16:24:00,1.8258,1.8264,1.82575,1.8264,124400000.0
2009-04-14 16:25:00,1.8263,1.8265,1.82555,1.8256,158400000.0
2009-04-14 16:26:00,1.8256,1.8261,1.82485,1.825,315600000.0
2009-04-14 16:27:00,1.825,1.8257,1.82475,1.82565,227000000.0
2009-04-14 16:28:00,1.82565,1.8261,1.82555,1.82555,116800000.0
2009-04-14 16:29:00,1.8256,1.8258,1.82495,1.82555,277000000.0
2009-04-14 16:30:00,1.82565,1.82625,1.8255,1.82565,178800000.0
2009-04-14 16:31:00,1.82565,1.82565,1.82265,1.8235,325400000.0
2009-04-14 16:32:00,1.82385,1.8239,1.8231,1.8233,245000000.0
2009-04-14 16:33:00,1.8233,1.8234,1.82325,1.8233,146400000.0
2009-04-14 16:34:00,1.8233,1.8233,1.82245,1.82245,199400000.0
2009-04-14 16:35:00,1.8225,1.82335,1.82195,1.8231,318600000.0
2009-04-14 16:36:00,1.8231,1.82375,1.823,1.82365,284400000.0
2009-04-14 16:37:00,1.82375,1.82385,1.82245,1.82305,259800000.0
2009-04-14 16:38:00,1.8231,1.8237,1.8227,1.82315,278000000.0
2009-04-14 16:39:00,1.82315,1.8238,1.82295,1.8238,128000000.0
2009-04-14 16:40:00,1.8237,1.8245,1.8233,1.82375,247000000.0
2009-04-14 16:41:00,1.8239,1.824,1.8219,1.8225,324800000.0
2009-04-14 16:42:00,1.8225,1.823,1.82215,1.82215,215600000.0
2009-04-14 16:43:00,1.82215,1.8224,1.821,1.8212,343800000.0
2009-04-14 16:44:00,1.8211,1.82135,1.8202,1.8209,263400000.0
2009-04-14 16:45:00,1.8209,1.8209,1.8196,1.8197,269600000.0
2009-04-14 16:46:00,1.8197,1.8203,1.8189,1.81995,249200000.0
2009-04-14 16:47:00,1.81995,1.82065,1.8195,1.8202,243000000.0
2009-04-14 16:48:00,1.82005,1.8208,1.82005,1.82005,256400000.0
2009-04-14 16:49:00,1.8201,1.8214,1.8195,1.8212,280800000.0
2009-04-14 16:50:00,1.8212,1.82145,1.8209,1.821,222600000.0
2009-04-14 16:51:00,1.821,1.8214,1.82085,1.82115,157000000.0
2009-04-14 16:52:00,1.8212,1.8218,1.82115,1.8214,289600000.0
2009-04-14 16:53:00,1.8214,1.8221,1.8213,1.8221,324000000.0
2009-04-14 16:54:00,1.82205,1.8227,1.82185,1.8222,148000000.0
2009-04-14 16:55:00,1.82245,1.82255,1.82215,1.8224,151600000.0
2009-04-14 16:56:00,1.8223,1.8231,1.82225,1.8231,113600000.0
2009-04-14 16:57:00,1.8231,1.8232,1.82295,1.8232,92200000.0
2009-04-14 16:58:00,1.82285,1.8229,1.8224,1.82265,187200000.0
2009-04-14 16:59:00,1.82265,1.82285,1.82085,1.82135,253800000.0
2009-04-14 17:00:00,1.82135,1.82155,1.82035,1.8212,236800000.0
2009-04-14 17:01:00,1.8212,1.8214,1.82095,1.8211,238800000.0
2009-04-14 17:02:00,1.82115,1.82135,1.8205,1.8205,239400000.0
2009-04-14 17:03:00,1.8206,1.82185,1.8198,1.8213,278200000.0
2009-04-14 17:04:00,1.8214,1.8216,1.8208,1.82095,296600000.0
2009-04-14 17:05:00,1.8211,1.82185,1.82095,1.8216,237400000.0
2009-04-14 17:06:00,1.8217,1.82315,1.8217,1.8229,220800000.0
2009-04-14 17:07:00,1.8229,1.8233,1.8224,1.8231,269400000.0
2009-04-14 17:08:00,1.8232,1.82335,1.82265,1.82325,223200000.0
2009-04-14 17:09:00,1.82335,1.8238,1.823,1.8234,244200000.0
2009-04-14 17:10:00,1.8233,1.82335,1.8226,1.8228,136800000.0
2009-04-14 17:11:00,1.8228,1.8233,1.8226,1.8232,188800000.0
2009-04-14 17:12:00,1.8232,1.8238,1.823,1.82345,151400000.0
2009-04-14 17:13:00,1.8235,1.8238,1.8229,1.82345,218000000.0
2009-04-14 17:14:00,1.82345,1.824,1.8234,1.82355,104400000.0
2009-04-14 17:15:00,1.8237,1.8242,1.82365,1.824,233200000.0
2009-04-14 17:16:00,1.8239,1.8239,1.8229,1.82345,201000000.0
2009-04-14 17:17:00,1.82335,1.8237,1.82325,1.8234,192400000.0
2009-04-14 17:18:00,1.8232,1.82425,1.8229,1.82375,246400000.0
2009-04-14 17:19:00,1.82375,1.8238,1.82295,1.82345,247200000.0
2009-04-14 17:20:00,1.82345,1.82465,1.8233,1.8244,274400000.0
2009-04-14 17:21:00,1.82445,1.8258,1.82425,1.82555,175600000.0
2009-04-14 17:22:00,1.8257,1.8257,1.82495,1.8252,188400000.0
2009-04-14 17:23:00,1.8252,1.8255,1.8248,1.8249,164000000.0
2009-04-14 17:24:00,1.8249,1.82645,1.8245,1.82625,228000000.0
2009-04-14 17:25:00,1.82625,1.8265,1.82585,1.82585,128600000.0
2009-04-14 17:26:00,1.82595,1.82595,1.8244,1.8249,269200000.0
2009-04-14 17:27:00,1.8249,1.82545,1.8248,1.82525,89200000.0
2009-04-14 17:28:00,1.82525,1.8263,1.82505,1.8252,193200000.0
2009-04-14 17:29:00,1.8251,1.8254,1.8249,1.8252,275000000.0
2009-04-14 17:30:00,1.82525,1.82525,1.82455,1.8249,218600000.0
2009-04-14 17:31:00,1.8249,1.8257,1.8247,1.8253,276600000.0
2009-04-14 17:32:00,1.8252,1.8258,1.8252,1.8255,150600000.0
2009-04-14 17:33:00,1.8255,1.8257,1.82515,1.8254,207200000.0
2009-04-14 17:34:00,1.8255,1.8257,1.82515,1.82525,157800000.0
2009-04-14 17:35:00,1.82525,1.82525,1.82465,1.8249,148400000.0
2009-04-14 17:36:00,1.8247,1.82485,1.82455,1.8246,161800000.0
2009-04-14 17:37:00,1.8246,1.82475,1.8244,1.8244,63200000.0
2009-04-14 17:38:00,1.8244,1.8247,1.8242,1.82435,104600000.0
2009-04-14 17:39:00,1.8244,1.8247,1.8242,1.82435,121200000.0
2009-04-14 17:40:00,1.82445,1.8245,1.82355,1.82355,160200000.0
2009-04-14 17:41:00,1.8236,1.82375,1.82345,1.82365,104400000.0
2009-04-14 17:42:00,1.82365,1.82405,1.82365,1.82375,112400000.0
2009-04-14 17:43:00,1.82375,1.8241,1.8236,1.8238,98800000.0
2009-04-14 17:44:00,1.82395,1.82395,1.82315,1.82315,112200000.0
2009-04-14 17:45:00,1.82305,1.8234,1.82265,1.82325,177600000.0
2009-04-14 17:46:00,1.8232,1.8233,1.82165,1.8228,214400000.0
2009-04-14 17:47:00,1.82235,1.8226,1.82195,1.8225,200400000.0
2009-04-14 17:48:00,1.8226,1.823,1.8223,1.8229,200800000.0
2009-04-14 17:49:00,1.8229,1.8229,1.8215,1.82215,214600000.0
2009-04-14 17:50:00,1.822,1.82245,1.8214,1.82195,236400000.0
2009-04-14 17:51:00,1.82195,1.82275,1.82185,1.82245,183600000.0
2009-04-14 17:52:00,1.8224,1.82275,1.8217,1.8224,157200000.0
2009-04-14 17:53:00,1.82245,1.8225,1.8217,1.8224,208200000.0
2009-04-14 17:54:00,1.8223,1.8225,1.8214,1.82215,178000000.0
2009-04-14 17:55:00,1.82215,1.82235,1.82125,1.82135,236800000.0
2009-04-14 17:56:00,1.8214,1.82145,1.82115,1.82145,106400000.0
2009-04-14 17:57:00,1.8214,1.82255,1.8214,1.8219,199200000.0
2009-04-14 17:58:00,1.822,1.8226,1.822,1.82255,108400000.0
2009-04-14 17:59:00,1.8226,1.8226,1.8221,1.8221,79600000.0
2009-04-14 18:00:00,1.8221,1.82245,1.8216,1.82195,133000000.0
2009-04-14 18:01:00,1.822,1.82255,1.82195,1.82215,137200000.0
2009-04-14 18:02:00,1.8222,1.8224,1.8211,1.82115,80000000.0
2009-04-14 18:03:00,1.821,1.82175,1.82075,1.8212,174800000.0
2009-04-14 18:04:00,1.8211,1.8211,1.8202,1.82035,98600000.0
2009-04-14 18:05:00,1.8203,1.82065,1.81985,1.82065,173600000.0
2009-04-14 18:06:00,1.8206,1.8219,1.81995,1.8216,212600000.0
2009-04-14 18:07:00,1.8217,1.82235,1.82135,1.8219,181000000.0
2009-04-14 18:08:00,1.8219,1.8219,1.8211,1.8216,136000000.0
2009-04-14 18:09:00,1.82115,1.82295,1.82115,1.82295,191600000.0
2009-04-14 18:10:00,1.82295,1.82325,1.8223,1.82325,256600000.0
2009-04-14 18:11:00,1.8234,1.824,1.82295,1.82355,123000000.0
2009-04-14 18:12:00,1.82355,1.8242,1.8233,1.8241,101600000.0
2009-04-14 18:13:00,1.8241,1.8242,1.82355,1.8239,96400000.0
2009-04-14 18:14:00,1.824,1.8244,1.823,1.824,208600000.0
2009-04-14 18:15:00,1.82385,1.82385,1.8231,1.8234,181000000.0
2009-04-14 18:16:00,1.82355,1.8238,1.82335,1.8238,108800000.0
2009-04-14 18:17:00,1.82375,1.8241,1.82295,1.823,121600000.0
2009-04-14 18:18:00,1.82285,1.82295,1.8221,1.8221,108600000.0
2009-04-14 18:19:00,1.82225,1.8228,1.82225,1.82255,89800000.0
2009-04-14 18:20:00,1.8225,1.82285,1.8223,1.8228,69200000.0
2009-04-14 18:21:00,1.82275,1.8228,1.82225,1.82245,61200000.0
2009-04-14 18:22:00,1.82255,1.82295,1.8222,1.82295,84800000.0
2009-04-14 18:23:00,1.8228,1.82335,1.82215,1.8225,228600000.0
2009-04-14 18:24:00,1.8226,1.8228,1.82205,1.8224,157800000.0
2009-04-14 18:25:00,1.82235,1.82315,1.82235,1.8231,56800000.0
2009-04-14 18:26:00,1.82305,1.82305,1.82225,1.82225,119400000.0
2009-04-14 18:27:00,1.82245,1.82275,1.8223,1.82275,73000000.0
2009-04-14 18:28:00,1.8229,1.8233,1.8228,1.82315,115800000.0
2009-04-14 18:29:00,1.82305,1.8239,1.82305,1.82325,123000000.0
2009-04-14 18:30:00,1.82325,1.82345,1.8228,1.823,125600000.0
2009-04-14 18:31:00,1.823,1.8236,1.823,1.8234,78000000.0
2009-04-14 18:32:00,1.8234,1.8234,1.82255,1.8229,64000000.0
2009-04-14 18:33:00,1.8226,1.8226,1.82115,1.82135,131200000.0
2009-04-14 18:34:00,1.82135,1.82215,1.82135,1.82215,175200000.0
2009-04-14 18:35:00,1.8221,1.82215,1.82135,1.8216,114600000.0
2009-04-14 18:36:00,1.8216,1.8221,1.82125,1.8221,163600000.0
2009-04-14 18:37:00,1.8222,1.82255,1.82215,1.82255,65800000.0
2009-04-14 18:38:00,1.82255,1.8228,1.82235,1.8228,72800000.0
2009-04-14 18:39:00,1.8228,1.823,1.82185,1.822,79200000.0
2009-04-14 18:40:00,1.82195,1.82195,1.82115,1.8214,93600000.0
2009-04-14 18:41:00,1.8218,1.82185,1.821,1.82135,89600000.0
2009-04-14 18:42:00,1.8214,1.8234,1.82135,1.8233,175800000.0
2009-04-14 18:43:00,1.8234,1.82365,1.823,1.8233,202200000.0
2009-04-14 18:44:00,1.82335,1.8234,1.82305,1.82305,95800000.0
2009-04-14 18:45:00,1.823,1.8245,1.823,1.82415,105000000.0
2009-04-14 18:46:00,1.82435,1.8255,1.82415,1.8251,208400000.0
2009-04-14 18:47:00,1.8252,1.82555,1.82515,1.8254,168600000.0
2009-04-14 18:48:00,1.82555,1.82555,1.82475,1.8252,180000000.0
2009-04-14 18:49:00,1.82515,1.82635,1.82505,1.8259,223000000.0
2009-04-14 18:50:00,1.82595,1.8265,1.82515,1.8253,228200000.0
2009-04-14 18:51:00,1.8253,1.826,1.825,1.82595,240000000.0
2009-04-14 18:52:00,1.8259,1.8259,1.82565,1.82575,79400000.0
2009-04-14 18:53:00,1.82575,1.82575,1.8255,1.8256,59600000.0
2009-04-14 18:54:00,1.8256,1.8256,1.8248,1.82485,64000000.0
2009-04-14 18:55:00,1.82495,1.82615,1.82495,1.82615,126400000.0
2009-04-14 18:56:00,1.82615,1.8269,1.8259,1.8264,203000000.0
2009-04-14 18:57:00,1.82635,1.82665,1.82605,1.8264,158000000.0
2009-04-14 18:58:00,1.8264,1.8268,1.82585,1.8259,78800000.0
2009-04-14 18:59:00,1.82595,1.827,1.82595,1.8268,155800000.0
2009-04-14 19:00:00,1.82695,1.8272,1.8267,1.8269,115200000.0
2009-04-14 19:01:00,1.8269,1.82725,1.82665,1.82725,122800000.0
2009-04-14 19:02:00,1.82725,1.8288,1.82725,1.8282,240800000.0
2009-04-14 19:03:00,1.8281,1.8293,1.828,1.82875,214400000.0
2009-04-14 19:04:00,1.82885,1.8305,1.82875,1.8305,236800000.0
2009-04-14 19:05:00,1.8305,1.8307,1.8294,1.82995,213600000.0
2009-04-14 19:06:00,1.82995,1.83,1.8295,1.8295,138200000.0
2009-04-14 19:07:00,1.8295,1.8299,1.8286,1.8299,213800000.0
2009-04-14 19:08:00,1.8299,1.83005,1.82845,1.8288,242200000.0
2009-04-14 19:09:00,1.82875,1.82895,1.8284,1.82875,148600000.0
2009-04-14 19:10:00,1.82895,1.82925,1.82795,1.82845,94600000.0
2009-04-14 19:11:00,1.8284,1.8293,1.8283,1.8292,116000000.0
2009-04-14 19:12:00,1.82855,1.8293,1.8281,1.8291,168200000.0
2009-04-14 19:13:00,1.8292,1.8293,1.8283,1.8283,184000000.0
2009-04-14 19:14:00,1.8282,1.82835,1.8276,1.8276,199400000.0
2009-04-14 19:15:00,1.8276,1.8284,1.82695,1.82755,157200000.0
2009-04-14 19:16:00,1.8275,1.82805,1.8275,1.82795,113000000.0
2009-04-14 19:17:00,1.8281,1.8283,1.82705,1.8274,146800000.0
2009-04-14 19:18:00,1.8274,1.8274,1.827,1.8274,129800000.0
2009-04-14 19:19:00,1.82735,1.82785,1.82705,1.82705,101400000.0
2009-04-14 19:20:00,1.82705,1.82715,1.82655,1.8266,135600000.0
2009-04-14 19:21:00,1.8272,1.82805,1.8272,1.82725,97400000.0
2009-04-14 19:22:00,1.8272,1.82775,1.8272,1.8273,65200000.0
2009-04-14 19:23:00,1.8275,1.82765,1.8275,1.82765,35200000.0
2009-04-14 19:24:00,1.82765,1.8277,1.8273,1.8273,60400000.0
2009-04-14 19:25:00,1.82725,1.8281,1.82725,1.82805,37600000.0
2009-04-14 19:26:00,1.82785,1.82845,1.82775,1.8283,98400000.0
2009-04-14 19:27:00,1.8282,1.82845,1.82815,1.82845,97200000.0
2009-04-14 19:28:00,1.8284,1.82845,1.82825,1.82845,41600000.0
2009-04-14 19:29:00,1.82855,1.82875,1.8276,1.82775,145200000.0
2009-04-14 19:30:00,1.82775,1.82795,1.8276,1.8279,75400000.0
2009-04-14 19:31:00,1.8279,1.82865,1.82785,1.82845,112200000.0
2009-04-14 19:32:00,1.8286,1.8295,1.82825,1.8294,102600000.0
2009-04-14 19:33:00,1.8293,1.8293,1.8287,1.8288,139800000.0
2009-04-14 19:34:00,1.82885,1.8292,1.8288,1.82885,35200000.0
2009-04-14 19:35:00,1.82885,1.82935,1.82885,1.8291,145800000.0
2009-04-14 19:36:00,1.8291,1.82955,1.8291,1.8293,135200000.0
2009-04-14 19:37:00,1.8295,1.82985,1.82915,1.8298,142000000.0
2009-04-14 19:38:00,1.8298,1.83105,1.8298,1.8304,139200000.0
2009-04-14 19:39:00,1.83065,1.83115,1.83055,1.83055,119800000.0
2009-04-14 19:40:00,1.8307,1.8309,1.82885,1.8289,134800000.0
2009-04-14 19:41:00,1.82895,1.82915,1.8281,1.8281,173000000.0
2009-04-14 19:42:00,1.8281,1.8293,1.828,1.82895,186000000.0
2009-04-14 19:43:00,1.829,1.82945,1.82875,1.8292,93000000.0
2009-04-14 19:44:00,1.8292,1.8298,1.8281,1.82885,173400000.0
2009-04-14 19:45:00,1.8289,1.83,1.8289,1.829,265000000.0
2009-04-14 19:46:00,1.829,1.82945,1.82845,1.82925,150600000.0
2009-04-14 19:47:00,1.8293,1.8303,1.8293,1.83,146800000.0
2009-04-14 19:48:00,1.8299,1.8311,1.82985,1.83095,103600000.0
2009-04-14 19:49:00,1.83025,1.83085,1.82975,1.83065,102000000.0
2009-04-14 19:50:00,1.8303,1.83045,1.82995,1.8304,91800000.0
2009-04-14 19:51:00,1.8305,1.83055,1.82955,1.8297,90000000.0
2009-04-14 19:52:00,1.82955,1.82955,1.8281,1.8286,134200000.0
2009-04-14 19:53:00,1.8286,1.82875,1.8275,1.82775,124000000.0
2009-04-14 19:54:00,1.8279,1.82835,1.8274,1.828,121000000.0
2009-04-14 19:55:00,1.828,1.8291,1.82785,1.8289,156000000.0
2009-04-14 19:56:00,1.8285,1.82865,1.8282,1.82845,58800000.0
2009-04-14 19:57:00,1.8286,1.8287,1.8279,1.828,148000000.0
2009-04-14 19:58:00,1.82795,1.82795,1.82705,1.8274,288200000.0
2009-04-14 19:59:00,1.8274,1.8274,1.82645,1.82685,213200000.0
2009-04-14 20:00:00,1.8269,1.82705,1.8263,1.82695,174000000.0
2009-04-14 20:01:00,1.827,1.82725,1.82695,1.82695,114400000.0
2009-04-14 20:02:00,1.82715,1.8274,1.827,1.82725,99200000.0
2009-04-14 20:03:00,1.8273,1.8273,1.82655,1.8266,88400000.0
2009-04-14 20:04:00,1.8266,1.8268,1.82655,1.82675,92800000.0
2009-04-14 20:05:00,1.82675,1.82675,1.8266,1.8266,51200000.0
2009-04-14 20:06:00,1.82665,1.8271,1.8266,1.8271,72000000.0
2009-04-14 20:07:00,1.8271,1.82715,1.8267,1.82685,102400000.0
2009-04-14 20:08:00,1.82685,1.82735,1.82655,1.82665,104800000.0
2009-04-14 20:09:00,1.8268,1.8272,1.8265,1.8271,111400000.0
2009-04-14 20:10:00,1.8271,1.8278,1.82645,1.8278,165800000.0
2009-04-14 20:11:00,1.82775,1.82815,1.82745,1.8278,127800000.0
2009-04-14 20:12:00,1.82775,1.8283,1.8277,1.8279,152000000.0
2009-04-14 20:13:00,1.8279,1.82865,1.82775,1.82845,143200000.0
2009-04-14 20:14:00,1.82865,1.8291,1.82825,1.82855,155600000.0
2009-04-14 20:15:00,1.8286,1.8288,1.82765,1.82765,197400000.0
2009-04-14 20:16:00,1.8279,1.8284,1.8278,1.82815,149200000.0
2009-04-14 20:17:00,1.8281,1.8287,1.82745,1.8281,187000000.0
2009-04-14 20:18:00,1.8281,1.8281,1.8271,1.8272,65600000.0
2009-04-14 20:19:00,1.827,1.82745,1.827,1.8271,135600000.0
2009-04-14 20:20:00,1.8271,1.8271,1.8257,1.8262,142400000.0
2009-04-14 20:21:00,1.8262,1.82635,1.82545,1.8262,105000000.0
2009-04-14 20:22:00,1.8263,1.8267,1.8262,1.8267,98800000.0
2009-04-14 20:23:00,1.8268,1.827,1.82645,1.82655,126800000.0
2009-04-14 20:24:00,1.82655,1.82655,1.82585,1.82625,145600000.0
2009-04-14 20:25:00,1.82625,1.82655,1.82575,1.8264,194600000.0
2009-04-14 20:26:00,1.8264,1.8265,1.82615,1.82635,83800000.0
2009-04-14 20:27:00,1.82635,1.82665,1.82625,1.8266,74000000.0
2009-04-14 20:28:00,1.8266,1.8266,1.82625,1.82655,88000000.0
2009-04-14 20:29:00,1.82655,1.8267,1.826,1.8267,86800000.0
2009-04-14 20:30:00,1.82655,1.827,1.82635,1.82635,98600000.0
2009-04-14 20:31:00,1.82635,1.8265,1.8261,1.8265,76400000.0
2009-04-14 20:32:00,1.82665,1.82665,1.8262,1.8263,45600000.0
2009-04-14 20:33:00,1.8263,1.8269,1.82615,1.82615,61800000.0
2009-04-14 20:34:00,1.8261,1.8267,1.826,1.8267,80000000.0
2009-04-14 20:35:00,1.8268,1.82695,1.82675,1.82695,84800000.0
2009-04-14 20:36:00,1.82705,1.8277,1.82705,1.8271,95200000.0
2009-04-14 20:37:00,1.8271,1.82755,1.827,1.82755,125600000.0
2009-04-14 20:38:00,1.82755,1.82755,1.8267,1.82705,82400000.0
2009-04-14 20:39:00,1.8271,1.8272,1.8268,1.82685,85200000.0
2009-04-14 20:40:00,1.82685,1.82735,1.82655,1.8272,127200000.0
2009-04-14 20:41:00,1.8271,1.82725,1.82675,1.82725,106400000.0
2009-04-14 20:42:00,1.82705,1.8273,1.827,1.8273,53600000.0
2009-04-14 20:43:00,1.8273,1.8279,1.82715,1.8279,80800000.0
2009-04-14 20:44:00,1.82785,1.82785,1.8271,1.82765,83400000.0
2009-04-14 20:45:00,1.82765,1.82785,1.8275,1.82785,96800000.0
2009-04-14 20:46:00,1.828,1.828,1.828,1.828,2000000.0
2009-04-14 20:47:00,1.82805,1.8284,1.82805,1.8283,55600000.0
2009-04-14 20:48:00,1.82815,1.82975,1.828,1.82945,125000000.0
2009-04-14 20:49:00,1.8294,1.82955,1.82915,1.82935,88600000.0
2009-04-14 20:50:00,1.82955,1.82955,1.82925,1.82955,31400000.0
2009-04-14 20:51:00,1.8296,1.8308,1.82945,1.8301,112400000.0
2009-04-14 20:52:00,1.82995,1.8301,1.82965,1.82965,52000000.0
2009-04-14 20:53:00,1.82965,1.8297,1.8291,1.82965,73000000.0
2009-04-14 20:54:00,1.8297,1.83075,1.82965,1.83075,76800000.0
2009-04-14 20:55:00,1.83055,1.8316,1.83035,1.83105,140200000.0
2009-04-14 20:56:00,1.83105,1.8316,1.8308,1.83145,163000000.0
2009-04-14 20:57:00,1.83125,1.83145,1.8309,1.8309,98400000.0
2009-04-14 20:58:00,1.8309,1.83105,1.83005,1.83045,125600000.0
2009-04-14 20:59:00,1.83055,1.83055,1.82935,1.8299,172000000.0
2009-04-14 21:00:00,1.8299,1.82995,1.8285,1.82895,145400000.0
2009-04-14 21:01:00,1.8286,1.829,1.8285,1.82875,122400000.0
2009-04-14 21:02:00,1.82885,1.8289,1.82805,1.82825,175400000.0
2009-04-14 21:03:00,1.82825,1.8285,1.8275,1.82825,128400000.0
2009-04-14 21:04:00,1.82825,1.8286,1.828,1.828,82800000.0
2009-04-14 21:05:00,1.8279,1.82895,1.8278,1.82875,149200000.0
2009-04-14 21:06:00,1.8287,1.82905,1.8287,1.82905,49400000.0
2009-04-14 21:07:00,1.8289,1.8294,1.82865,1.82865,153200000.0
2009-04-14 21:08:00,1.82875,1.82945,1.82875,1.82945,157800000.0
2009-04-14 21:09:00,1.82935,1.8301,1.82935,1.82955,138200000.0
2009-04-14 21:10:00,1.82955,1.83015,1.82955,1.83005,114800000.0
2009-04-14 21:11:00,1.83005,1.83035,1.83,1.83,89600000.0
2009-04-14 21:12:00,1.83,1.83035,1.8297,1.83025,88000000.0
2009-04-14 21:13:00,1.8302,1.8302,1.82995,1.83,100200000.0
2009-04-14 21:14:00,1.83005,1.83025,1.8297,1.8297,124000000.0
2009-04-14 21:15:00,1.82985,1.82985,1.8292,1.8292,35600000.0
2009-04-14 21:16:00,1.8292,1.8292,1.82795,1.829,137400000.0
2009-04-14 21:17:00,1.829,1.8303,1.829,1.8303,147400000.0
2009-04-14 21:18:00,1.83025,1.83035,1.82975,1.8299,84400000.0
2009-04-14 21:19:00,1.82965,1.8299,1.8295,1.8296,94200000.0
2009-04-14 21:20:00,1.82975,1.8298,1.8289,1.8289,147600000.0
2009-04-14 21:21:00,1.8291,1.8294,1.8289,1.8294,81800000.0
2009-04-14 21:22:00,1.82935,1.8295,1.82935,1.82945,10000000.0
2009-04-14 21:23:00,1.82945,1.8297,1.8292,1.8295,107200000.0
2009-04-14 21:24:00,1.8295,1.82955,1.82935,1.82935,36400000.0
2009-04-14 21:25:00,1.8293,1.8293,1.8286,1.8286,61800000.0
2009-04-14 21:26:00,1.82875,1.8299,1.82865,1.82955,179000000.0
2009-04-14 21:27:00,1.82955,1.82985,1.82955,1.82985,118000000.0
2009-04-14 21:28:00,1.83005,1.83015,1.8299,1.82995,70400000.0
2009-04-14 21:29:00,1.8299,1.8301,1.82945,1.8295,89000000.0
2009-04-14 21:30:00,1.82915,1.8305,1.82915,1.8305,72400000.0
2009-04-14 21:31:00,1.8304,1.83075,1.8301,1.83075,104600000.0
2009-04-14 21:32:00,1.8308,1.831,1.8307,1.831,50800000.0
2009-04-14 21:33:00,1.831,1.831,1.83055,1.8307,64800000.0
2009-04-14 21:34:00,1.83055,1.8308,1.8304,1.83055,63800000.0
2009-04-14 21:35:00,1.8304,1.83045,1.82955,1.82995,138000000.0
2009-04-14 21:36:00,1.8302,1.8302,1.82965,1.82965,33200000.0
2009-04-14 21:37:00,1.82965,1.8299,1.82965,1.82985,55000000.0
2009-04-14 21:38:00,1.82985,1.83005,1.8298,1.82985,93400000.0
2009-04-14 21:39:00,1.82985,1.83055,1.82985,1.83055,104000000.0
2009-04-14 21:40:00,1.83055,1.83145,1.83045,1.83065,261000000.0
2009-04-14 21:41:00,1.83065,1.83075,1.8293,1.8294,177800000.0
2009-04-14 21:42:00,1.82905,1.83075,1.82895,1.83025,81400000.0
2009-04-14 21:43:00,1.83025,1.83025,1.8296,1.82995,107000000.0
2009-04-14 21:44:00,1.82975,1.83025,1.82975,1.8302,98800000.0
2009-04-14 21:45:00,1.8303,1.83055,1.82985,1.83005,86000000.0
2009-04-14 21:46:00,1.83,1.8307,1.8297,1.8306,129800000.0
2009-04-14 21:47:00,1.83055,1.83075,1.8293,1.8296,122800000.0
2009-04-14 21:48:00,1.82965,1.83005,1.82855,1.83005,153600000.0
2009-04-14 21:49:00,1.83005,1.8303,1.8293,1.8293,51000000.0
2009-04-14 21:50:00,1.82935,1.82985,1.82935,1.8298,122200000.0
2009-04-14 21:51:00,1.8301,1.8301,1.8292,1.82965,86600000.0
2009-04-14 21:52:00,1.8299,1.8305,1.82975,1.8305,120000000.0
2009-04-14 21:53:00,1.8305,1.8305,1.82985,1.83035,81200000.0
2009-04-14 21:54:00,1.83035,1.83085,1.8301,1.8305,111000000.0
2009-04-14 21:55:00,1.8306,1.8315,1.8306,1.83115,148400000.0
2009-04-14 21:56:00,1.8313,1.8317,1.8307,1.8312,171200000.0
2009-04-14 21:57:00,1.83125,1.83145,1.8305,1.8312,168200000.0
2009-04-14 21:58:00,1.83105,1.8314,1.83085,1.83085,104400000.0
2009-04-14 21:59:00,1.83085,1.833,1.83085,1.833,117400000.0
2009-04-14 22:00:00,1.83255,1.83445,1.83135,1.83425,180800000.0
2009-04-14 22:01:00,1.8341,1.8352,1.8337,1.834,137800000.0
2009-04-14 22:02:00,1.83385,1.83465,1.8337,1.83445,76600000.0
2009-04-14 22:03:00,1.83445,1.83505,1.8332,1.83345,156200000.0
2009-04-14 22:04:00,1.83345,1.8344,1.83315,1.83425,114200000.0
2009-04-14 22:05:00,1.8342,1.8345,1.83405,1.8342,99600000.0
2009-04-14 22:06:00,1.83425,1.83425,1.83385,1.8339,28000000.0
2009-04-14 22:07:00,1.8339,1.8339,1.83295,1.8334,124600000.0
2009-04-14 22:08:00,1.8333,1.8333,1.8329,1.8331,109200000.0
2009-04-14 22:09:00,1.83315,1.83325,1.83245,1.8326,87400000.0
2009-04-14 22:10:00,1.833,1.8331,1.832,1.83235,143200000.0
2009-04-14 22:11:00,1.83235,1.83245,1.8314,1.8319,69600000.0
2009-04-14 22:12:00,1.8319,1.832,1.8319,1.832,20800000.0
2009-04-14 22:13:00,1.83215,1.83275,1.83205,1.8325,57600000.0
2009-04-14 22:14:00,1.8327,1.83275,1.83245,1.83245,9600000.0
2009-04-14 22:15:00,1.8325,1.8325,1.8303,1.83095,176200000.0
2009-04-14 22:16:00,1.83095,1.83115,1.8305,1.83115,34400000.0
2009-04-14 22:17:00,1.831,1.8311,1.83075,1.8311,44000000.0
2009-04-14 22:18:00,1.8312,1.8323,1.8312,1.832,57400000.0
2009-04-14 22:19:00,1.83215,1.8322,1.8318,1.8321,102800000.0
2009-04-14 22:20:00,1.8321,1.8324,1.83155,1.8316,90600000.0
2009-04-14 22:21:00,1.83155,1.83175,1.8311,1.83155,64000000.0
2009-04-14 22:22:00,1.83155,1.8316,1.8315,1.8315,9600000.0
2009-04-14 22:23:00,1.83165,1.8319,1.8316,1.8319,20000000.0
2009-04-14 22:24:00,1.832,1.83265,1.83195,1.83215,83000000.0
2009-04-14 22:25:00,1.83185,1.83195,1.8318,1.83195,78000000.0
2009-04-14 22:26:00,1.83195,1.8326,1.8317,1.8317,110000000.0
2009-04-14 22:27:00,1.8319,1.832,1.8307,1.8312,40500000.0
2009-04-14 22:28:00,1.83115,1.8312,1.8309,1.83105,37200000.0
2009-04-14 22:29:00,1.83085,1.83105,1.8308,1.83105,18400000.0
2009-04-14 22:30:00,1.8308,1.83245,1.8308,1.83245,96600000.0
2009-04-14 22:31:00,1.8324,1.8324,1.8316,1.8319,47600000.0
2009-04-14 22:32:00,1.8319,1.83195,1.83175,1.8319,16000000.0
2009-04-14 22:33:00,1.8319,1.83235,1.8319,1.83235,18400000.0
2009-04-14 22:34:00,1.8325,1.8326,1.8315,1.832,64000000.0
2009-04-14 22:35:00,1.83215,1.83255,1.832,1.83235,61400000.0
2009-04-14 22:36:00,1.83245,1.83255,1.83175,1.83185,41000000.0
2009-04-14 22:37:00,1.83175,1.83245,1.83175,1.8324,29200000.0
2009-04-14 22:38:00,1.83225,1.8324,1.83205,1.8321,33000000.0
2009-04-14 22:39:00,1.83225,1.83225,1.83195,1.83195,19200000.0
2009-04-14 22:40:00,1.83195,1.8325,1.8317,1.8317,61800000.0
2009-04-14 22:41:00,1.83185,1.83195,1.83085,1.83085,35600000.0
2009-04-14 22:42:00,1.83095,1.83095,1.8299,1.83015,18200000.0
2009-04-14 22:43:00,1.8303,1.83045,1.8303,1.83045,4800000.0
2009-04-14 22:44:00,1.8305,1.83075,1.8302,1.83045,33800000.0
2009-04-14 22:45:00,1.83045,1.83065,1.83,1.83065,40200000.0
2009-04-14 22:46:00,1.83055,1.83085,1.8302,1.83085,70200000.0
2009-04-14 22:47:00,1.83085,1.8309,1.8306,1.8306,21800000.0
2009-04-14 22:48:00,1.8306,1.8308,1.8306,1.83075,24000000.0
2009-04-14 22:49:00,1.8306,1.8306,1.8306,1.8306,2400000.0
2009-04-14 22:50:00,1.8307,1.83115,1.8307,1.83115,19800000.0
2009-04-14 22:51:00,1.8315,1.8316,1.83115,1.83135,31600000.0
2009-04-14 22:52:00,1.83135,1.8315,1.83135,1.8315,14000000.0
2009-04-14 22:53:00,1.83145,1.8315,1.83135,1.8315,6200000.0
2009-04-14 22:54:00,1.83155,1.8318,1.83135,1.83175,34800000.0
2009-04-14 22:55:00,1.8318,1.8318,1.83145,1.83165,46800000.0
2009-04-14 22:56:00,1.8317,1.8317,1.83125,1.83125,42400000.0
2009-04-14 22:57:00,1.83135,1.8315,1.8311,1.8311,61600000.0
2009-04-14 22:58:00,1.8312,1.83135,1.83085,1.83085,8600000.0
2009-04-14 22:59:00,1.8312,1.8314,1.831,1.8314,26800000.0
2009-04-14 23:00:00,1.8312,1.83195,1.83085,1.83195,17200000.0
2009-04-14 23:01:00,1.83236,1.83318,1.83229,1.83318,9200000.0
2009-04-14 23:02:00,1.83305,1.8335,1.83305,1.8335,9200000.0
2009-04-14 23:03:00,1.8332,1.8334,1.8332,1.8333,4800000.0
2009-04-14 23:04:00,1.8333,1.83385,1.833,1.83385,18800000.0
2009-04-14 23:05:00,1.83375,1.83375,1.8329,1.8329,27200000.0
2009-04-14 23:06:00,1.8329,1.83305,1.8328,1.8329,38600000.0
2009-04-14 23:07:00,1.8329,1.83405,1.8329,1.83385,68800000.0
2009-04-14 23:08:00,1.83395,1.83395,1.83385,1.83385,10000000.0
2009-04-14 23:09:00,1.83385,1.83385,1.8332,1.8333,38600000.0
2009-04-14 23:10:00,1.83325,1.83545,1.83325,1.8342,88600000.0
2009-04-14 23:11:00,1.8342,1.8345,1.83355,1.83415,109200000.0
2009-04-14 23:12:00,1.83445,1.83445,1.83395,1.834,36000000.0
2009-04-14 23:13:00,1.83405,1.83405,1.83235,1.8334,61600000.0
2009-04-14 23:14:00,1.8335,1.8335,1.8315,1.8315,69600000.0
2009-04-14 23:15:00,1.83145,1.8324,1.83115,1.832,55000000.0
2009-04-14 23:16:00,1.83215,1.83225,1.832,1.83215,16800000.0
2009-04-14 23:17:00,1.83235,1.83235,1.832,1.832,14000000.0
2009-04-14 23:18:00,1.83215,1.83235,1.832,1.8323,44000000.0
2009-04-14 23:19:00,1.83265,1.83305,1.83215,1.83305,66000000.0
2009-04-14 23:20:00,1.8327,1.83315,1.8327,1.83315,11200000.0
2009-04-14 23:21:00,1.83315,1.83395,1.83305,1.83395,90000000.0
2009-04-14 23:22:00,1.83395,1.834,1.8336,1.834,31600000.0
2009-04-14 23:23:00,1.8341,1.83455,1.8341,1.83445,49600000.0
2009-04-14 23:24:00,1.83445,1.8347,1.83445,1.83455,54800000.0
2009-04-14 23:25:00,1.83445,1.8354,1.83445,1.83495,58200000.0
2009-04-14 23:26:00,1.83495,1.835,1.8343,1.8349,73200000.0
2009-04-14 23:27:00,1.8349,1.8349,1.8339,1.83475,38000000.0
2009-04-14 23:28:00,1.83475,1.8349,1.83475,1.8349,16800000.0
2009-04-14 23:29:00,1.835,1.83955,1.835,1.83785,205200000.0
2009-04-14 23:30:00,1.83805,1.83875,1.83805,1.83875,122800000.0
2009-04-14 23:31:00,1.8388,1.84065,1.8387,1.83945,126200000.0
2009-04-14 23:32:00,1.83965,1.8397,1.8384,1.8384,87400000.0
2009-04-14 23:33:00,1.83845,1.8389,1.83795,1.83815,94600000.0
2009-04-14 23:34:00,1.83815,1.839,1.83815,1.8387,63200000.0
2009-04-14 23:35:00,1.8388,1.8396,1.8388,1.8396,62800000.0
2009-04-14 23:36:00,1.83975,1.8398,1.8389,1.83935,52800000.0
2009-04-14 23:37:00,1.83935,1.8403,1.83905,1.8397,69800000.0
2009-04-14 23:38:00,1.8396,1.8401,1.8391,1.8391,57600000.0
2009-04-14 23:39:00,1.8391,1.83925,1.8391,1.8391,30200000.0
2009-04-14 23:40:00,1.8391,1.83955,1.83905,1.83905,20000000.0
2009-04-14 23:41:00,1.83925,1.83965,1.83925,1.8393,63200000.0
2009-04-14 23:42:00,1.8393,1.83955,1.83905,1.83945,124400000.0
2009-04-14 23:43:00,1.83945,1.83945,1.83845,1.8388,74600000.0
2009-04-14 23:44:00,1.83885,1.83985,1.8382,1.839,97200000.0
2009-04-14 23:45:00,1.839,1.8399,1.8389,1.8393,52000000.0
2009-04-14 23:46:00,1.8393,1.8396,1.83895,1.83895,33200000.0
2009-04-14 23:47:00,1.83905,1.841,1.83905,1.8404,99800000.0
2009-04-14 23:48:00,1.8404,1.8404,1.84,1.84005,41400000.0
2009-04-14 23:49:00,1.84015,1.8403,1.83975,1.8398,57200000.0
2009-04-14 23:50:00,1.8397,1.8401,1.8397,1.84,15000000.0
2009-04-14 23:51:00,1.84,1.8402,1.8393,1.8393,65200000.0
2009-04-14 23:52:00,1.8393,1.83945,1.839,1.83925,58600000.0
2009-04-14 23:53:00,1.83925,1.83945,1.83845,1.83915,61000000.0
2009-04-14 23:54:00,1.8391,1.83925,1.83865,1.8388,70000000.0
2009-04-14 23:55:00,1.8388,1.8393,1.83875,1.8393,35600000.0
2009-04-14 23:56:00,1.8393,1.8393,1.8377,1.83845,99200000.0
2009-04-14 23:57:00,1.83845,1.83875,1.8378,1.838,54200000.0
2009-04-14 23:58:00,1.83795,1.838,1.83775,1.83795,21000000.0
2009-04-14 23:59:00,1.83795,1.83795,1.83795,1.83795,7200000.0
2009-04-15 00:00:00,1.83795,1.838,1.83745,1.8376,124000000.0
2009-04-15 00:01:00,1.83775,1.8379,1.8372,1.8374,72000000.0
2009-04-15 00:02:00,1.83725,1.8374,1.83725,1.83725,40600000.0
2009-04-15 00:03:00,1.83725,1.8383,1.83725,1.8377,92400000.0
2009-04-15 00:04:00,1.8378,1.838,1.83775,1.838,14800000.0
2009-04-15 00:05:00,1.838,1.8382,1.83795,1.8382,33000000.0
2009-04-15 00:06:00,1.8382,1.83835,1.83735,1.83765,99600000.0
2009-04-15 00:07:00,1.83775,1.83875,1.83765,1.83845,132800000.0
2009-04-15 00:08:00,1.83835,1.8388,1.83815,1.83875,60800000.0
2009-04-15 00:09:00,1.83875,1.83875,1.83785,1.83785,42000000.0
2009-04-15 00:10:00,1.83785,1.83785,1.8375,1.8377,29400000.0
2009-04-15 00:11:00,1.83775,1.83775,1.8376,1.8376,12000000.0
2009-04-15 00:12:00,1.8376,1.8376,1.8376,1.8376,4000000.0
2009-04-15 00:13:00,1.8376,1.8376,1.8376,1.8376,24000000.0
2009-04-15 00:14:00,1.8376,1.8376,1.8375,1.8375,19600000.0
2009-04-15 00:15:00,1.8375,1.8375,1.8372,1.8372,10000000.0
2009-04-15 00:16:00,1.83725,1.8378,1.83725,1.8374,39600000.0
2009-04-15 00:17:00,1.8374,1.8374,1.8371,1.8371,30000000.0
2009-04-15 00:18:00,1.8373,1.8376,1.8373,1.8376,47200000.0
2009-04-15 00:19:00,1.83755,1.83775,1.8375,1.83775,12200000.0
2009-04-15 00:20:00,1.83775,1.83775,1.8375,1.8376,9200000.0
2009-04-15 00:21:00,1.83765,1.83765,1.8368,1.8369,47800000.0
2009-04-15 00:22:00,1.83695,1.83695,1.8358,1.8366,105000000.0
2009-04-15 00:23:00,1.8367,1.8367,1.83585,1.8361,103000000.0
2009-04-15 00:24:00,1.8361,1.83615,1.83595,1.836,12400000.0
2009-04-15 00:25:00,1.836,1.836,1.83575,1.8358,16400000.0
2009-04-15 00:26:00,1.8358,1.83595,1.83575,1.83585,51800000.0
2009-04-15 00:27:00,1.8359,1.836,1.8347,1.8349,71200000.0
2009-04-15 00:28:00,1.83485,1.8357,1.83485,1.83565,76800000.0
2009-04-15 00:29:00,1.83555,1.83565,1.8352,1.8352,38400000.0
2009-04-15 00:30:00,1.8352,1.83525,1.83435,1.8348,64800000.0
2009-04-15 00:31:00,1.8346,1.83495,1.8346,1.83495,11600000.0
2009-04-15 00:32:00,1.83475,1.83485,1.8346,1.83485,60400000.0
2009-04-15 00:33:00,1.83485,1.83485,1.8346,1.83465,65200000.0
2009-04-15 00:34:00,1.8346,1.8346,1.8333,1.83365,84800000.0
2009-04-15 00:35:00,1.83365,1.8345,1.83365,1.8345,79200000.0
2009-04-15 00:36:00,1.8348,1.83555,1.8344,1.83525,53600000.0
2009-04-15 00:37:00,1.83545,1.8357,1.83515,1.83525,20800000.0
2009-04-15 00:38:00,1.83515,1.83635,1.83515,1.83635,37200000.0
2009-04-15 00:39:00,1.83585,1.8361,1.8358,1.83585,62800000.0
2009-04-15 00:40:00,1.83585,1.83585,1.83585,1.83585,6000000.0
2009-04-15 00:41:00,1.836,1.83605,1.8358,1.83585,17200000.0
2009-04-15 00:42:00,1.83585,1.83585,1.83575,1.83575,12000000.0
2009-04-15 00:43:00,1.8356,1.83645,1.83395,1.83565,109000000.0
2009-04-15 00:44:00,1.83565,1.8359,1.8356,1.8356,17000000.0
2009-04-15 00:45:00,1.83575,1.83685,1.8357,1.8357,46600000.0
2009-04-15 00:46:00,1.8357,1.8357,1.8354,1.83565,61000000.0
2009-04-15 00:47:00,1.8362,1.8362,1.8352,1.8355,99000000.0
2009-04-15 00:48:00,1.8355,1.836,1.8355,1.83595,16800000.0
2009-04-15 00:49:00,1.836,1.836,1.8354,1.8355,17000000.0
2009-04-15 00:50:00,1.8356,1.83575,1.8354,1.8354,8800000.0
2009-04-15 00:51:00,1.83565,1.83565,1.83545,1.83545,10000000.0
2009-04-15 00:52:00,1.8353,1.8353,1.8348,1.83505,21200000.0
2009-04-15 00:53:00,1.83505,1.8353,1.8346,1.8346,30000000.0
2009-04-15 00:54:00,1.8347,1.83475,1.83385,1.8339,37000000.0
2009-04-15 00:55:00,1.834,1.8355,1.834,1.83535,121800000.0
2009-04-15 00:56:00,1.8353,1.8355,1.8346,1.835,77200000.0
2009-04-15 00:57:00,1.835,1.8354,1.83495,1.8352,52400000.0
2009-04-15 00:58:00,1.8352,1.83575,1.83495,1.8352,117800000.0
2009-04-15 00:59:00,1.83525,1.8355,1.83465,1.8347,156600000.0
2009-04-15 01:00:00,1.8347,1.8347,1.83405,1.8342,75600000.0
2009-04-15 01:01:00,1.83435,1.835,1.83415,1.83455,72600000.0
2009-04-15 01:02:00,1.83465,1.8348,1.83425,1.8344,46200000.0
2009-04-15 01:03:00,1.8344,1.83575,1.8343,1.8357,137000000.0
2009-04-15 01:04:00,1.8357,1.8357,1.83555,1.83555,38600000.0
2009-04-15 01:05:00,1.83555,1.83555,1.83475,1.83555,16800000.0
2009-04-15 01:06:00,1.83555,1.83555,1.8348,1.83505,30400000.0
2009-04-15 01:07:00,1.83515,1.83535,1.83475,1.83535,64200000.0
2009-04-15 01:08:00,1.83545,1.83635,1.83475,1.8359,108000000.0
2009-04-15 01:09:00,1.83575,1.83575,1.8348,1.8355,62200000.0
2009-04-15 01:10:00,1.8355,1.8355,1.83455,1.83475,54400000.0
2009-04-15 01:11:00,1.83475,1.8361,1.83435,1.83505,134000000.0
2009-04-15 01:12:00,1.83535,1.83565,1.8348,1.835,64000000.0
2009-04-15 01:13:00,1.83515,1.83515,1.83505,1.83505,23200000.0
2009-04-15 01:14:00,1.83495,1.83615,1.83495,1.83615,87800000.0
2009-04-15 01:15:00,1.83615,1.83615,1.8351,1.8355,76200000.0
2009-04-15 01:16:00,1.8355,1.836,1.83515,1.83585,49600000.0
2009-04-15 01:17:00,1.8359,1.8364,1.8358,1.8358,75400000.0
2009-04-15 01:18:00,1.8358,1.8358,1.83565,1.83565,53000000.0
2009-04-15 01:19:00,1.83575,1.83605,1.83575,1.83605,14000000.0
2009-04-15 01:20:00,1.8359,1.8361,1.83455,1.83455,64000000.0
2009-04-15 01:21:00,1.83465,1.8355,1.83465,1.83525,94000000.0
2009-04-15 01:22:00,1.8351,1.83535,1.83485,1.83515,36000000.0
2009-04-15 01:23:00,1.83515,1.83515,1.8343,1.83465,57400000.0
2009-04-15 01:24:00,1.8347,1.8348,1.8333,1.8342,77200000.0
2009-04-15 01:25:00,1.83395,1.83445,1.83385,1.83385,56000000.0
2009-04-15 01:26:00,1.834,1.83425,1.8339,1.8341,40400000.0
2009-04-15 01:27:00,1.83415,1.83425,1.8341,1.8341,17600000.0
2009-04-15 01:28:00,1.834,1.8341,1.83385,1.83385,42400000.0
2009-04-15 01:29:00,1.83385,1.8345,1.83385,1.8344,115800000.0
2009-04-15 01:30:00,1.8344,1.8345,1.8341,1.8341,36000000.0
2009-04-15 01:31:00,1.83405,1.83405,1.83355,1.83365,39800000.0
2009-04-15 01:32:00,1.8336,1.83385,1.83335,1.8336,51600000.0
2009-04-15 01:33:00,1.8334,1.8336,1.8334,1.8336,10000000.0
2009-04-15 01:34:00,1.8336,1.83385,1.83345,1.83385,33000000.0
2009-04-15 01:35:00,1.83385,1.834,1.8336,1.8337,54000000.0
2009-04-15 01:36:00,1.8337,1.83405,1.8334,1.8335,92400000.0
2009-04-15 01:37:00,1.8336,1.83395,1.83335,1.83385,31600000.0
2009-04-15 01:38:00,1.83385,1.8341,1.83385,1.83385,54800000.0
2009-04-15 01:39:00,1.83395,1.83435,1.83375,1.834,74400000.0
2009-04-15 01:40:00,1.834,1.83415,1.834,1.83405,45200000.0
2009-04-15 01:41:00,1.83405,1.8344,1.83345,1.83435,139400000.0
2009-04-15 01:42:00,1.8344,1.8345,1.83385,1.834,51400000.0
2009-04-15 01:43:00,1.83385,1.834,1.83355,1.83365,88000000.0
2009-04-15 01:44:00,1.83365,1.8338,1.8334,1.83345,67600000.0
2009-04-15 01:45:00,1.8333,1.8334,1.83275,1.8333,116600000.0
2009-04-15 01:46:00,1.83325,1.8338,1.8328,1.8334,128200000.0
2009-04-15 01:47:00,1.8333,1.8334,1.83305,1.8333,26200000.0
2009-04-15 01:48:00,1.8334,1.8334,1.83305,1.83325,39200000.0
2009-04-15 01:49:00,1.83325,1.83365,1.8332,1.8332,24400000.0
2009-04-15 01:50:00,1.8332,1.8334,1.83295,1.8333,40000000.0
2009-04-15 01:51:00,1.8333,1.83385,1.8332,1.83385,44800000.0
2009-04-15 01:52:00,1.83405,1.83405,1.8339,1.8339,8000000.0
2009-04-15 01:53:00,1.83415,1.83415,1.83415,1.83415,6000000.0
2009-04-15 01:54:00,1.83415,1.83445,1.8333,1.83375,138800000.0
2009-04-15 01:55:00,1.83365,1.83405,1.83365,1.8339,18000000.0
2009-04-15 01:56:00,1.83375,1.83405,1.83375,1.834,114000000.0
2009-04-15 01:57:00,1.834,1.8341,1.83395,1.83395,26400000.0
2009-04-15 01:58:00,1.83405,1.8344,1.83395,1.8343,65200000.0
2009-04-15 01:59:00,1.8344,1.83495,1.83405,1.8342,34800000.0
2009-04-15 02:00:00,1.834,1.8349,1.83365,1.8347,177000000.0
2009-04-15 02:01:00,1.8347,1.8352,1.8347,1.8351,56600000.0
2009-04-15 02:02:00,1.83525,1.8353,1.83485,1.8352,85000000.0
2009-04-15 02:03:00,1.83505,1.8352,1.8347,1.83495,50000000.0
2009-04-15 02:04:00,1.83495,1.83555,1.83495,1.83535,27000000.0
2009-04-15 02:05:00,1.83555,1.83595,1.83505,1.8353,110400000.0
2009-04-15 02:06:00,1.8356,1.83615,1.83535,1.83585,96200000.0
2009-04-15 02:07:00,1.83585,1.83585,1.83525,1.8356,80400000.0
2009-04-15 02:08:00,1.8356,1.83585,1.8355,1.83575,70800000.0
2009-04-15 02:09:00,1.83575,1.8359,1.83545,1.83575,77400000.0
2009-04-15 02:10:00,1.83575,1.836,1.8352,1.83575,100200000.0
2009-04-15 02:11:00,1.8356,1.8368,1.835,1.8362,95400000.0
2009-04-15 02:12:00,1.83615,1.8364,1.8356,1.8361,103200000.0
2009-04-15 02:13:00,1.8361,1.8361,1.83515,1.83595,96000000.0
2009-04-15 02:14:00,1.83595,1.83595,1.8347,1.83535,88200000.0
2009-04-15 02:15:00,1.8352,1.8353,1.83475,1.83475,76600000.0
2009-04-15 02:16:00,1.83475,1.83525,1.8344,1.8346,110400000.0
2009-04-15 02:17:00,1.8346,1.83475,1.8344,1.8347,69000000.0
2009-04-15 02:18:00,1.8347,1.8353,1.8341,1.8348,122200000.0
2009-04-15 02:19:00,1.83485,1.83545,1.8347,1.83535,91000000.0
2009-04-15 02:20:00,1.83545,1.83575,1.83515,1.8355,70400000.0
2009-04-15 02:21:00,1.83545,1.8365,1.83535,1.8361,90200000.0
2009-04-15 02:22:00,1.83625,1.8366,1.8361,1.8362,64400000.0
2009-04-15 02:23:00,1.8362,1.83635,1.83615,1.8362,42400000.0
2009-04-15 02:24:00,1.83625,1.83625,1.8353,1.8354,73800000.0
2009-04-15 02:25:00,1.83555,1.83605,1.8349,1.8359,113800000.0
2009-04-15 02:26:00,1.8358,1.8359,1.83505,1.83505,121000000.0
2009-04-15 02:27:00,1.83515,1.8354,1.83465,1.83465,132800000.0
2009-04-15 02:28:00,1.83465,1.83505,1.83445,1.83505,71800000.0
2009-04-15 02:29:00,1.8353,1.8357,1.83475,1.8352,99400000.0
2009-04-15 02:30:00,1.8355,1.8367,1.8355,1.8359,109600000.0
2009-04-15 02:31:00,1.8365,1.83755,1.8365,1.8372,185400000.0
2009-04-15 02:32:00,1.8371,1.83825,1.83685,1.83765,234800000.0
2009-04-15 02:33:00,1.83765,1.8386,1.8375,1.8386,182000000.0
2009-04-15 02:34:00,1.8387,1.8388,1.8373,1.8378,153000000.0
2009-04-15 02:35:00,1.8378,1.8385,1.8373,1.8384,108600000.0
2009-04-15 02:36:00,1.8384,1.8391,1.8383,1.8388,127400000.0
2009-04-15 02:37:00,1.83895,1.839,1.83865,1.8388,54400000.0
2009-04-15 02:38:00,1.8388,1.83935,1.83835,1.8386,98000000.0
2009-04-15 02:39:00,1.8386,1.8392,1.8386,1.8392,39200000.0
2009-04-15 02:40:00,1.8392,1.8396,1.83825,1.8395,127400000.0
2009-04-15 02:41:00,1.83935,1.83975,1.83905,1.83905,85600000.0
2009-04-15 02:42:00,1.83905,1.8405,1.83905,1.83925,170200000.0
2009-04-15 02:43:00,1.83955,1.84045,1.8391,1.8398,178600000.0
2009-04-15 02:44:00,1.83985,1.8413,1.83985,1.8411,169000000.0
2009-04-15 02:45:00,1.84115,1.8412,1.84015,1.84065,146800000.0
2009-04-15 02:46:00,1.8406,1.84145,1.8401,1.84105,122600000.0
2009-04-15 02:47:00,1.8409,1.84165,1.8407,1.8415,129800000.0
2009-04-15 02:48:00,1.8415,1.84175,1.84115,1.84175,110000000.0
2009-04-15 02:49:00,1.8417,1.8418,1.8406,1.84105,139200000.0
2009-04-15 02:50:00,1.84105,1.84135,1.84025,1.84135,90200000.0
2009-04-15 02:51:00,1.8414,1.84165,1.84125,1.8413,93000000.0
2009-04-15 02:52:00,1.8412,1.84175,1.8411,1.84175,86800000.0
2009-04-15 02:53:00,1.8416,1.8417,1.8408,1.8414,102000000.0
2009-04-15 02:54:00,1.8412,1.84195,1.84015,1.84015,139800000.0
2009-04-15 02:55:00,1.84015,1.8403,1.8392,1.8403,139000000.0
2009-04-15 02:56:00,1.8404,1.8406,1.83985,1.84035,128200000.0
2009-04-15 02:57:00,1.84035,1.84075,1.8401,1.84065,131600000.0
2009-04-15 02:58:00,1.8402,1.84065,1.84005,1.84055,124600000.0
2009-04-15 02:59:00,1.84065,1.84155,1.84055,1.8415,100200000.0
2009-04-15 03:00:00,1.8415,1.84205,1.8413,1.84145,118000000.0
2009-04-15 03:01:00,1.8416,1.8417,1.84095,1.84115,83800000.0
2009-04-15 03:02:00,1.84135,1.8416,1.84055,1.8412,86400000.0
2009-04-15 03:03:00,1.8413,1.8426,1.84115,1.84205,126000000.0
2009-04-15 03:04:00,1.84205,1.8421,1.84095,1.8412,114400000.0
2009-04-15 03:05:00,1.8413,1.8417,1.8411,1.84115,132000000.0
2009-04-15 03:06:00,1.841,1.8413,1.8399,1.8411,169200000.0
2009-04-15 03:07:00,1.8411,1.8418,1.8411,1.84115,161800000.0
2009-04-15 03:08:00,1.84115,1.84215,1.8411,1.8418,123800000.0
2009-04-15 03:09:00,1.8418,1.84185,1.84135,1.84145,58600000.0
2009-04-15 03:10:00,1.84135,1.84175,1.84125,1.8417,114000000.0
2009-04-15 03:11:00,1.84175,1.84185,1.8415,1.84165,101800000.0
2009-04-15 03:12:00,1.84155,1.8419,1.8412,1.84175,110600000.0
2009-04-15 03:13:00,1.84175,1.8419,1.84105,1.84165,108200000.0
2009-04-15 03:14:00,1.84155,1.84175,1.84085,1.84175,147400000.0
2009-04-15 03:15:00,1.84175,1.8422,1.8412,1.8415,145800000.0
2009-04-15 03:16:00,1.8415,1.84205,1.84095,1.8415,112800000.0
2009-04-15 03:17:00,1.8415,1.84175,1.8409,1.84095,106400000.0
2009-04-15 03:18:00,1.8411,1.8417,1.84095,1.84165,77200000.0
2009-04-15 03:19:00,1.84175,1.84235,1.8412,1.8413,164000000.0
2009-04-15 03:20:00,1.84135,1.8415,1.84075,1.84085,77200000.0
2009-04-15 03:21:00,1.84095,1.8412,1.8409,1.8412,88000000.0
2009-04-15 03:22:00,1.84125,1.8427,1.8412,1.8423,158000000.0
2009-04-15 03:23:00,1.84245,1.8432,1.8423,1.8424,117000000.0
2009-04-15 03:24:00,1.84245,1.84365,1.84215,1.8435,200800000.0
2009-04-15 03:25:00,1.8434,1.84405,1.8428,1.84345,185200000.0
2009-04-15 03:26:00,1.84355,1.84445,1.84325,1.84325,228800000.0
2009-04-15 03:27:00,1.84335,1.84385,1.84315,1.84355,115800000.0
2009-04-15 03:28:00,1.8435,1.84365,1.84285,1.8431,145400000.0
2009-04-15 03:29:00,1.84325,1.84355,1.84275,1.84275,99800000.0
2009-04-15 03:30:00,1.8428,1.84325,1.8424,1.84265,177200000.0
2009-04-15 03:31:00,1.84255,1.84325,1.84215,1.84215,168400000.0
2009-04-15 03:32:00,1.8424,1.8427,1.84175,1.84245,189000000.0
2009-04-15 03:33:00,1.8424,1.84315,1.8422,1.84255,97000000.0
2009-04-15 03:34:00,1.84245,1.84275,1.84175,1.84235,128200000.0
2009-04-15 03:35:00,1.84235,1.843,1.8423,1.8427,102000000.0
2009-04-15 03:36:00,1.8427,1.84315,1.8426,1.84285,63200000.0
2009-04-15 03:37:00,1.8428,1.8437,1.84265,1.843,136800000.0
2009-04-15 03:38:00,1.84305,1.8435,1.84305,1.84325,111600000.0
2009-04-15 03:39:00,1.8432,1.84345,1.8431,1.8432,59400000.0
2009-04-15 03:40:00,1.84335,1.8438,1.84335,1.84375,68200000.0
2009-04-15 03:41:00,1.84375,1.84395,1.84335,1.84345,73800000.0
2009-04-15 03:42:00,1.84335,1.84365,1.84315,1.8432,69600000.0
2009-04-15 03:43:00,1.8432,1.84335,1.84265,1.84295,60600000.0
2009-04-15 03:44:00,1.84295,1.84335,1.8425,1.8425,121200000.0
2009-04-15 03:45:00,1.84255,1.84345,1.84215,1.84305,241400000.0
2009-04-15 03:46:00,1.84265,1.84385,1.84265,1.8431,135200000.0
2009-04-15 03:47:00,1.84315,1.84445,1.8431,1.844,208600000.0
2009-04-15 03:48:00,1.8439,1.84485,1.8438,1.8441,194600000.0
2009-04-15 03:49:00,1.8441,1.84415,1.8437,1.84385,113200000.0
2009-04-15 03:50:00,1.84385,1.84425,1.84325,1.84345,92000000.0
2009-04-15 03:51:00,1.8435,1.8439,1.84335,1.84375,84800000.0
2009-04-15 03:52:00,1.84375,1.8442,1.84355,1.844,117200000.0
2009-04-15 03:53:00,1.8439,1.8442,1.8435,1.8435,76400000.0
2009-04-15 03:54:00,1.8435,1.84375,1.8431,1.84365,132400000.0
2009-04-15 03:55:00,1.8437,1.8439,1.84325,1.8434,167800000.0
2009-04-15 03:56:00,1.8433,1.84425,1.8433,1.84355,145800000.0
2009-04-15 03:57:00,1.84385,1.84435,1.84305,1.84435,162200000.0
2009-04-15 03:58:00,1.84435,1.8446,1.84345,1.84405,111000000.0
2009-04-15 03:59:00,1.84405,1.8445,1.84365,1.8442,86400000.0
2009-04-15 04:00:00,1.84425,1.84425,1.8432,1.8438,140800000.0
2009-04-15 04:01:00,1.8441,1.84415,1.84305,1.84305,70400000.0
2009-04-15 04:02:00,1.84355,1.84415,1.8433,1.8435,78800000.0
2009-04-15 04:03:00,1.8435,1.84365,1.84315,1.84315,29600000.0
2009-04-15 04:04:00,1.84325,1.8441,1.84325,1.84355,110600000.0
2009-04-15 04:05:00,1.8437,1.8439,1.8429,1.84355,107400000.0
2009-04-15 04:06:00,1.8437,1.8437,1.8431,1.8437,46200000.0
2009-04-15 04:07:00,1.84375,1.84375,1.84265,1.843,178600000.0
2009-04-15 04:08:00,1.84335,1.8435,1.8429,1.84295,83200000.0
2009-04-15 04:09:00,1.84295,1.8436,1.84295,1.84355,74400000.0
2009-04-15 04:10:00,1.84345,1.8438,1.8433,1.8436,79200000.0
2009-04-15 04:11:00,1.8435,1.8444,1.8435,1.84385,77000000.0
2009-04-15 04:12:00,1.8439,1.84415,1.8436,1.8441,80800000.0
2009-04-15 04:13:00,1.8442,1.84515,1.84415,1.84455,163000000.0
2009-04-15 04:14:00,1.84455,1.84465,1.8444,1.84445,47200000.0
2009-04-15 04:15:00,1.84445,1.84495,1.84435,1.84465,85200000.0
2009-04-15 04:16:00,1.84475,1.8451,1.8447,1.84495,49000000.0
2009-04-15 04:17:00,1.84505,1.84575,1.8447,1.8454,126800000.0
2009-04-15 04:18:00,1.84545,1.8455,1.8447,1.8452,82200000.0
2009-04-15 04:19:00,1.84535,1.84595,1.845,1.8456,140200000.0
2009-04-15 04:20:00,1.8457,1.8463,1.84535,1.846,154800000.0
2009-04-15 04:21:00,1.8459,1.8465,1.8458,1.8465,75000000.0
2009-04-15 04:22:00,1.84645,1.8467,1.84635,1.84635,25400000.0
2009-04-15 04:23:00,1.84645,1.84645,1.84525,1.84545,155600000.0
2009-04-15 04:24:00,1.8455,1.8457,1.84535,1.8457,99600000.0
2009-04-15 04:25:00,1.84565,1.8457,1.84555,1.84565,63200000.0
2009-04-15 04:26:00,1.84565,1.8461,1.84495,1.8461,48200000.0
2009-04-15 04:27:00,1.846,1.8461,1.84545,1.84545,78600000.0
2009-04-15 04:28:00,1.84535,1.8458,1.84515,1.8456,84200000.0
2009-04-15 04:29:00,1.8456,1.84565,1.84525,1.84525,24200000.0
2009-04-15 04:30:00,1.84525,1.8457,1.84515,1.84515,53600000.0
2009-04-15 04:31:00,1.84515,1.84555,1.84515,1.84535,42800000.0
2009-04-15 04:32:00,1.8452,1.8454,1.8449,1.8452,60800000.0
2009-04-15 04:33:00,1.84515,1.8454,1.8447,1.84505,44000000.0
2009-04-15 04:34:00,1.8453,1.8472,1.8453,1.8467,160600000.0
2009-04-15 04:35:00,1.84675,1.8475,1.8466,1.8473,231000000.0
2009-04-15 04:36:00,1.84725,1.8473,1.8462,1.8462,82000000.0
2009-04-15 04:37:00,1.8462,1.8472,1.8459,1.84665,144200000.0
2009-04-15 04:38:00,1.84665,1.8486,1.84665,1.84835,102400000.0
2009-04-15 04:39:00,1.8483,1.84855,1.8478,1.848,86000000.0
2009-04-15 04:40:00,1.8478,1.848,1.84755,1.848,82000000.0
2009-04-15 04:41:00,1.84795,1.84885,1.84785,1.8485,140000000.0
2009-04-15 04:42:00,1.84865,1.849,1.8482,1.84865,111000000.0
2009-04-15 04:43:00,1.8488,1.849,1.84795,1.84835,130800000.0
2009-04-15 04:44:00,1.84805,1.84875,1.848,1.84855,102000000.0
2009-04-15 04:45:00,1.8486,1.8486,1.848,1.84835,142400000.0
2009-04-15 04:46:00,1.8483,1.84935,1.84825,1.84935,155000000.0
2009-04-15 04:47:00,1.84935,1.84935,1.8484,1.8487,114800000.0
2009-04-15 04:48:00,1.84855,1.84855,1.84835,1.84855,19200000.0
2009-04-15 04:49:00,1.8484,1.84885,1.8483,1.8487,79600000.0
2009-04-15 04:50:00,1.84855,1.8493,1.8484,1.84925,131800000.0
2009-04-15 04:51:00,1.84925,1.84925,1.84845,1.84845,48200000.0
2009-04-15 04:52:00,1.84845,1.84845,1.8474,1.84765,102200000.0
2009-04-15 04:53:00,1.84795,1.84795,1.84695,1.8471,116400000.0
2009-04-15 04:54:00,1.84715,1.84755,1.84685,1.84715,156000000.0
2009-04-15 04:55:00,1.84715,1.8477,1.84715,1.84735,79200000.0
2009-04-15 04:56:00,1.84725,1.8476,1.84705,1.8471,66800000.0
2009-04-15 04:57:00,1.8471,1.84725,1.847,1.84715,46200000.0
2009-04-15 04:58:00,1.84725,1.8476,1.84715,1.84755,34600000.0
2009-04-15 04:59:00,1.8475,1.84775,1.8472,1.8476,21800000.0
2009-04-15 05:00:00,1.8477,1.848,1.84725,1.8478,88800000.0
2009-04-15 05:01:00,1.8478,1.8485,1.84775,1.84795,78400000.0
2009-04-15 05:02:00,1.84805,1.84835,1.84785,1.84785,38800000.0
2009-04-15 05:03:00,1.84785,1.8479,1.8477,1.8479,25200000.0
2009-04-15 05:04:00,1.8478,1.8479,1.8477,1.8477,87800000.0
2009-04-15 05:05:00,1.8478,1.84805,1.8473,1.848,105800000.0
2009-04-15 05:06:00,1.84805,1.84845,1.84795,1.84795,34800000.0
2009-04-15 05:07:00,1.84795,1.84795,1.8472,1.84795,21200000.0
2009-04-15 05:08:00,1.8481,1.84855,1.8481,1.8484,51600000.0
2009-04-15 05:09:00,1.84855,1.84865,1.8482,1.84825,44800000.0
2009-04-15 05:10:00,1.84825,1.84825,1.84775,1.84815,40600000.0
2009-04-15 05:11:00,1.84845,1.84865,1.84765,1.8477,121200000.0
2009-04-15 05:12:00,1.84775,1.84805,1.84765,1.84805,24000000.0
2009-04-15 05:13:00,1.848,1.84815,1.848,1.84815,14800000.0
2009-04-15 05:14:00,1.84795,1.84845,1.8476,1.84795,79200000.0
2009-04-15 05:15:00,1.848,1.8488,1.84785,1.8486,82400000.0
2009-04-15 05:16:00,1.8485,1.8491,1.8484,1.8486,46000000.0
2009-04-15 05:17:00,1.8488,1.84895,1.84855,1.8486,22000000.0
2009-04-15 05:18:00,1.8487,1.84895,1.8487,1.8487,22000000.0
2009-04-15 05:19:00,1.8487,1.8488,1.84785,1.8487,54200000.0
2009-04-15 05:20:00,1.84885,1.84885,1.84855,1.84855,16000000.0
2009-04-15 05:21:00,1.84855,1.84855,1.848,1.8481,53000000.0
2009-04-15 05:22:00,1.8482,1.8482,1.8473,1.8476,102600000.0
2009-04-15 05:23:00,1.8475,1.8479,1.84745,1.8479,51200000.0
2009-04-15 05:24:00,1.8478,1.8482,1.8478,1.848,40400000.0
2009-04-15 05:25:00,1.848,1.84835,1.848,1.8483,52800000.0
2009-04-15 05:26:00,1.8482,1.8485,1.84795,1.8481,56400000.0
2009-04-15 05:27:00,1.84815,1.8482,1.84785,1.8479,19600000.0
2009-04-15 05:28:00,1.84785,1.84835,1.84785,1.84835,47200000.0
2009-04-15 05:29:00,1.8483,1.84855,1.84795,1.8484,80200000.0
2009-04-15 05:30:00,1.84845,1.84855,1.8483,1.8484,21000000.0
2009-04-15 05:31:00,1.8484,1.84855,1.84825,1.84825,19000000.0
2009-04-15 05:32:00,1.8484,1.8484,1.8478,1.84825,81000000.0
2009-04-15 05:33:00,1.84815,1.84815,1.8477,1.8478,48200000.0
2009-04-15 05:34:00,1.8477,1.8482,1.84725,1.84775,83200000.0
2009-04-15 05:35:00,1.84745,1.84815,1.84745,1.8479,66800000.0
2009-04-15 05:36:00,1.8479,1.8483,1.8478,1.8483,48600000.0
2009-04-15 05:37:00,1.8482,1.8483,1.84785,1.8479,61000000.0
2009-04-15 05:38:00,1.84775,1.84775,1.8472,1.8477,47600000.0
2009-04-15 05:39:00,1.8476,1.84815,1.8474,1.8479,38600000.0
2009-04-15 05:40:00,1.8478,1.8478,1.8472,1.84735,67000000.0
2009-04-15 05:41:00,1.8474,1.84815,1.8474,1.84785,89400000.0
2009-04-15 05:42:00,1.84785,1.8481,1.8478,1.84805,8000000.0
2009-04-15 05:43:00,1.8479,1.848,1.84775,1.8478,24400000.0
2009-04-15 05:44:00,1.8478,1.8481,1.8477,1.84805,37000000.0
2009-04-15 05:45:00,1.84805,1.84815,1.84765,1.84805,19800000.0
2009-04-15 05:46:00,1.84805,1.8485,1.84805,1.84845,26400000.0
2009-04-15 05:47:00,1.84845,1.8489,1.8478,1.84865,102600000.0
2009-04-15 05:48:00,1.84865,1.8492,1.84865,1.8492,60800000.0
2009-04-15 05:49:00,1.8491,1.8492,1.8479,1.8479,109400000.0
2009-04-15 05:50:00,1.8479,1.8483,1.84765,1.84805,79200000.0
2009-04-15 05:51:00,1.84815,1.84855,1.84815,1.84845,32400000.0
2009-04-15 05:52:00,1.84845,1.84845,1.84745,1.84755,78400000.0
2009-04-15 05:53:00,1.84755,1.8476,1.8472,1.8473,25600000.0
2009-04-15 05:54:00,1.8473,1.8476,1.84685,1.84715,56000000.0
2009-04-15 05:55:00,1.84725,1.8473,1.847,1.8473,41400000.0
2009-04-15 05:56:00,1.8474,1.8475,1.8474,1.8475,20000000.0
2009-04-15 05:57:00,1.8475,1.8479,1.8475,1.8479,52000000.0
2009-04-15 05:58:00,1.8479,1.84845,1.84765,1.84765,75600000.0
2009-04-15 05:59:00,1.84765,1.84765,1.8459,1.84755,71400000.0
2009-04-15 06:00:00,1.84775,1.84785,1.8475,1.8476,92000000.0
2009-04-15 06:01:00,1.8476,1.84765,1.84695,1.84715,91000000.0
2009-04-15 06:02:00,1.84715,1.84765,1.84715,1.8476,83000000.0
2009-04-15 06:03:00,1.8475,1.8479,1.8474,1.8475,71000000.0
2009-04-15 06:04:00,1.8475,1.84775,1.8474,1.84775,17200000.0
2009-04-15 06:05:00,1.84755,1.84775,1.8472,1.84755,58000000.0
2009-04-15 06:06:00,1.8476,1.8477,1.84755,1.8476,20000000.0
2009-04-15 06:07:00,1.84745,1.848,1.84745,1.848,16000000.0
2009-04-15 06:08:00,1.8487,1.84875,1.84785,1.84785,85200000.0
2009-04-15 06:09:00,1.84785,1.8486,1.84785,1.84835,110000000.0
2009-04-15 06:10:00,1.8482,1.84835,1.8481,1.8482,84000000.0
2009-04-15 06:11:00,1.84825,1.8485,1.8482,1.84835,24200000.0
2009-04-15 06:12:00,1.8482,1.8484,1.84695,1.8475,51800000.0
2009-04-15 06:13:00,1.8476,1.84805,1.84745,1.84805,34000000.0
2009-04-15 06:14:00,1.84805,1.8483,1.84795,1.848,54800000.0
2009-04-15 06:15:00,1.84805,1.8483,1.84735,1.848,94000000.0
2009-04-15 06:16:00,1.848,1.84805,1.8472,1.8474,107000000.0
2009-04-15 06:17:00,1.84805,1.84805,1.8476,1.8477,32000000.0
2009-04-15 06:18:00,1.8478,1.8488,1.8477,1.84865,80400000.0
2009-04-15 06:19:00,1.8488,1.8488,1.8483,1.84845,82000000.0
2009-04-15 06:20:00,1.84845,1.8495,1.84815,1.8487,166800000.0
2009-04-15 06:21:00,1.8487,1.85,1.84835,1.8494,141600000.0
2009-04-15 06:22:00,1.84915,1.84955,1.8487,1.8491,67000000.0
2009-04-15 06:23:00,1.8491,1.8498,1.8491,1.8495,117600000.0
2009-04-15 06:24:00,1.84915,1.8498,1.84875,1.8491,85600000.0
2009-04-15 06:25:00,1.8491,1.8491,1.84845,1.8485,183800000.0
2009-04-15 06:26:00,1.8487,1.84895,1.84845,1.8486,102800000.0
2009-04-15 06:27:00,1.84855,1.8489,1.8484,1.84885,124200000.0
2009-04-15 06:28:00,1.84885,1.84895,1.8487,1.8487,20800000.0
2009-04-15 06:29:00,1.8487,1.8487,1.84765,1.84815,127600000.0
2009-04-15 06:30:00,1.84815,1.8483,1.84765,1.84765,134400000.0
2009-04-15 06:31:00,1.8475,1.84805,1.8475,1.8476,78200000.0
2009-04-15 06:32:00,1.8477,1.84805,1.8474,1.84765,80200000.0
2009-04-15 06:33:00,1.84765,1.8484,1.84755,1.8484,105600000.0
2009-04-15 06:34:00,1.8485,1.84865,1.8478,1.8484,156400000.0
2009-04-15 06:35:00,1.84835,1.8493,1.84795,1.84845,166000000.0
2009-04-15 06:36:00,1.8485,1.8489,1.8476,1.8483,117600000.0
2009-04-15 06:37:00,1.8484,1.8488,1.84765,1.84805,92400000.0
2009-04-15 06:38:00,1.8482,1.8492,1.8482,1.8487,105200000.0
2009-04-15 06:39:00,1.84875,1.8488,1.8486,1.84875,66400000.0
2009-04-15 06:40:00,1.8487,1.84955,1.84855,1.8489,129400000.0
2009-04-15 06:41:00,1.8489,1.849,1.8483,1.8483,73400000.0
2009-04-15 06:42:00,1.84865,1.84885,1.848,1.84845,55800000.0
2009-04-15 06:43:00,1.8483,1.8485,1.84795,1.848,105400000.0
2009-04-15 06:44:00,1.84805,1.84815,1.8467,1.84675,111800000.0
2009-04-15 06:45:00,1.84675,1.84765,1.8465,1.84665,101800000.0
2009-04-15 06:46:00,1.84695,1.8475,1.8467,1.8471,96000000.0
2009-04-15 06:47:00,1.8472,1.8483,1.8468,1.847,141600000.0
2009-04-15 06:48:00,1.8471,1.8478,1.8471,1.8472,99200000.0
2009-04-15 06:49:00,1.84725,1.84735,1.8464,1.84655,113200000.0
2009-04-15 06:50:00,1.8468,1.84735,1.8468,1.84705,75400000.0
2009-04-15 06:51:00,1.84705,1.84755,1.8469,1.84735,88000000.0
2009-04-15 06:52:00,1.8474,1.84755,1.84685,1.84685,101400000.0
2009-04-15 06:53:00,1.84685,1.84765,1.84685,1.847,206000000.0
2009-04-15 06:54:00,1.8472,1.84765,1.84675,1.84765,43000000.0
2009-04-15 06:55:00,1.8474,1.8477,1.84715,1.84715,66600000.0
2009-04-15 06:56:00,1.8472,1.84745,1.84635,1.84745,54000000.0
2009-04-15 06:57:00,1.8477,1.8477,1.84725,1.84725,41200000.0
2009-04-15 06:58:00,1.84725,1.8475,1.8466,1.8472,80400000.0
2009-04-15 06:59:00,1.8472,1.8473,1.84655,1.8466,49200000.0
2009-04-15 07:00:00,1.84685,1.84685,1.84645,1.8466,66000000.0
2009-04-15 07:01:00,1.8464,1.84715,1.8464,1.8465,33200000.0
2009-04-15 07:02:00,1.8465,1.84675,1.8463,1.8467,123600000.0
2009-04-15 07:03:00,1.8466,1.84795,1.84605,1.8466,151400000.0
2009-04-15 07:04:00,1.8461,1.8462,1.8453,1.84535,78200000.0
2009-04-15 07:05:00,1.8455,1.8461,1.8454,1.8455,64600000.0
2009-04-15 07:06:00,1.8455,1.8458,1.845,1.8453,88400000.0
2009-04-15 07:07:00,1.845,1.84565,1.84415,1.8445,139000000.0
2009-04-15 07:08:00,1.84445,1.8453,1.84355,1.84495,95600000.0
2009-04-15 07:09:00,1.8449,1.84585,1.8448,1.84575,135400000.0
2009-04-15 07:10:00,1.8458,1.8458,1.8448,1.8448,83200000.0
2009-04-15 07:11:00,1.8448,1.84515,1.8447,1.845,73600000.0
2009-04-15 07:12:00,1.84505,1.84575,1.84495,1.84555,92400000.0
2009-04-15 07:13:00,1.8456,1.8456,1.845,1.84505,68000000.0
2009-04-15 07:14:00,1.84505,1.84575,1.84505,1.84575,36000000.0
2009-04-15 07:15:00,1.84575,1.84645,1.8453,1.8461,61000000.0
2009-04-15 07:16:00,1.8462,1.8463,1.8457,1.8458,72200000.0
2009-04-15 07:17:00,1.8455,1.8457,1.84525,1.84565,35600000.0
2009-04-15 07:18:00,1.84525,1.84585,1.8451,1.84585,35400000.0
2009-04-15 07:19:00,1.84585,1.846,1.8455,1.8456,87800000.0
2009-04-15 07:20:00,1.8456,1.84575,1.8453,1.8456,54800000.0
2009-04-15 07:21:00,1.8456,1.84575,1.84555,1.84565,22800000.0
2009-04-15 07:22:00,1.8456,1.84585,1.84545,1.84565,47000000.0
2009-04-15 07:23:00,1.84555,1.84575,1.84555,1.84555,18000000.0
2009-04-15 07:24:00,1.84575,1.8459,1.8453,1.84535,45800000.0
2009-04-15 07:25:00,1.84515,1.84545,1.84515,1.8454,32800000.0
2009-04-15 07:26:00,1.8454,1.8454,1.84495,1.84495,35000000.0
2009-04-15 07:27:00,1.84495,1.8451,1.84495,1.84505,22000000.0
2009-04-15 07:28:00,1.84495,1.8457,1.84475,1.84555,105000000.0
2009-04-15 07:29:00,1.84555,1.84565,1.84505,1.84515,83600000.0
2009-04-15 07:30:00,1.84515,1.8452,1.8446,1.84505,103000000.0
2009-04-15 07:31:00,1.84505,1.84505,1.84445,1.8446,49000000.0
2009-04-15 07:32:00,1.8446,1.8447,1.84455,1.8447,9800000.0
2009-04-15 07:33:00,1.8448,1.8449,1.8446,1.8446,39600000.0
2009-04-15 07:34:00,1.8445,1.84505,1.84445,1.8448,59600000.0
2009-04-15 07:35:00,1.8448,1.8449,1.8446,1.8447,114600000.0
2009-04-15 07:36:00,1.8447,1.8447,1.8444,1.8445,52600000.0
2009-04-15 07:37:00,1.8447,1.8453,1.8445,1.84525,75200000.0
2009-04-15 07:38:00,1.84535,1.84715,1.8449,1.8451,182400000.0
2009-04-15 07:39:00,1.8452,1.84615,1.8446,1.84475,115000000.0
2009-04-15 07:40:00,1.8446,1.8459,1.8446,1.8458,103200000.0
2009-04-15 07:41:00,1.846,1.84635,1.84585,1.8462,51000000.0
2009-04-15 07:42:00,1.846,1.84615,1.84585,1.84595,41200000.0
2009-04-15 07:43:00,1.84615,1.8469,1.846,1.8467,78000000.0
2009-04-15 07:44:00,1.84675,1.847,1.8456,1.8462,118800000.0
2009-04-15 07:45:00,1.8464,1.8465,1.84565,1.84615,76600000.0
2009-04-15 07:46:00,1.84625,1.8468,1.8462,1.8468,77000000.0
2009-04-15 07:47:00,1.8468,1.8471,1.84675,1.8471,47600000.0
2009-04-15 07:48:00,1.847,1.8474,1.8469,1.8473,45000000.0
2009-04-15 07:49:00,1.84735,1.84755,1.8467,1.84675,92000000.0
2009-04-15 07:50:00,1.84675,1.84685,1.8463,1.8463,47800000.0
2009-04-15 07:51:00,1.84645,1.84655,1.84595,1.84605,35600000.0
2009-04-15 07:52:00,1.8461,1.84625,1.8454,1.84555,61200000.0
2009-04-15 07:53:00,1.84555,1.84595,1.8455,1.84555,36600000.0
2009-04-15 07:54:00,1.84565,1.8458,1.8452,1.8458,120400000.0
2009-04-15 07:55:00,1.84595,1.84595,1.8448,1.8455,121600000.0
2009-04-15 07:56:00,1.84565,1.8459,1.8452,1.84575,48000000.0
2009-04-15 07:57:00,1.8458,1.8458,1.8454,1.8458,36800000.0
2009-04-15 07:58:00,1.8459,1.846,1.8456,1.8456,26000000.0
2009-04-15 07:59:00,1.84575,1.84585,1.8456,1.84575,22000000.0
2009-04-15 08:00:00,1.8456,1.84565,1.84465,1.84545,138000000.0
2009-04-15 08:01:00,1.84545,1.8455,1.84505,1.84505,139000000.0
2009-04-15 08:02:00,1.8451,1.8453,1.84495,1.84505,82000000.0
2009-04-15 08:03:00,1.84515,1.8457,1.84515,1.8456,71400000.0
2009-04-15 08:04:00,1.8456,1.8461,1.84535,1.8457,62200000.0
2009-04-15 08:05:00,1.84555,1.84775,1.84555,1.84655,101200000.0
2009-04-15 08:06:00,1.8465,1.84715,1.84635,1.8468,84400000.0
2009-04-15 08:07:00,1.84675,1.8473,1.84655,1.84695,104000000.0
2009-04-15 08:08:00,1.8471,1.8473,1.84685,1.84695,36000000.0
2009-04-15 08:09:00,1.84695,1.84755,1.84665,1.847,125600000.0
2009-04-15 08:10:00,1.847,1.84765,1.8469,1.8474,135800000.0
2009-04-15 08:11:00,1.84755,1.8476,1.8471,1.8471,53400000.0
2009-04-15 08:12:00,1.84715,1.84765,1.847,1.84765,116400000.0
2009-04-15 08:13:00,1.84775,1.84835,1.8473,1.8482,148200000.0
2009-04-15 08:14:00,1.84815,1.84935,1.8473,1.8489,218400000.0
2009-04-15 08:15:00,1.8489,1.84905,1.8482,1.84855,190400000.0
2009-04-15 08:16:00,1.84865,1.8488,1.84815,1.8483,113600000.0
2009-04-15 08:17:00,1.8482,1.8483,1.8475,1.8476,92000000.0
2009-04-15 08:18:00,1.84765,1.84775,1.84715,1.8475,47200000.0
2009-04-15 08:19:00,1.8477,1.84795,1.8475,1.8479,124000000.0
2009-04-15 08:20:00,1.84785,1.8482,1.8473,1.848,184800000.0
2009-04-15 08:21:00,1.8481,1.84915,1.848,1.84885,188800000.0
2009-04-15 08:22:00,1.8489,1.8493,1.84835,1.84895,178200000.0
2009-04-15 08:23:00,1.84895,1.84895,1.8479,1.84825,199000000.0
2009-04-15 08:24:00,1.8482,1.84955,1.84805,1.84885,205600000.0
2009-04-15 08:25:00,1.84875,1.8494,1.84855,1.849,187400000.0
2009-04-15 08:26:00,1.8488,1.84915,1.84845,1.84875,125000000.0
2009-04-15 08:27:00,1.84875,1.84895,1.8479,1.84825,137200000.0
2009-04-15 08:28:00,1.8481,1.8495,1.8481,1.8491,193000000.0
2009-04-15 08:29:00,1.8492,1.8497,1.8488,1.8495,162400000.0
2009-04-15 08:30:00,1.84955,1.84955,1.8486,1.84895,179600000.0
2009-04-15 08:31:00,1.8489,1.8496,1.8486,1.84865,270800000.0
2009-04-15 08:32:00,1.8485,1.84885,1.84825,1.8486,198800000.0
2009-04-15 08:33:00,1.84855,1.84885,1.84765,1.84875,222400000.0
2009-04-15 08:34:00,1.84885,1.84905,1.8478,1.8479,248400000.0
2009-04-15 08:35:00,1.84805,1.84845,1.8479,1.8483,189400000.0
2009-04-15 08:36:00,1.8483,1.8486,1.84745,1.8477,239200000.0
2009-04-15 08:37:00,1.8477,1.8478,1.84665,1.8471,161600000.0
2009-04-15 08:38:00,1.8471,1.84895,1.8471,1.84765,228000000.0
2009-04-15 08:39:00,1.84765,1.84885,1.84755,1.8487,142800000.0
2009-04-15 08:40:00,1.8487,1.84895,1.84835,1.8484,235600000.0
2009-04-15 08:41:00,1.8484,1.8487,1.8477,1.8484,283600000.0
2009-04-15 08:42:00,1.8483,1.8486,1.8479,1.8481,278000000.0
2009-04-15 08:43:00,1.8481,1.849,1.8481,1.8487,172400000.0
2009-04-15 08:44:00,1.84895,1.84895,1.84805,1.8483,204000000.0
2009-04-15 08:45:00,1.8483,1.8487,1.84735,1.8476,189800000.0
2009-04-15 08:46:00,1.8476,1.8476,1.847,1.8473,198800000.0
2009-04-15 08:47:00,1.84725,1.84735,1.84625,1.8472,186000000.0
2009-04-15 08:48:00,1.84735,1.8474,1.8465,1.8468,221200000.0
2009-04-15 08:49:00,1.84665,1.8472,1.84665,1.84695,118000000.0
2009-04-15 08:50:00,1.84695,1.84695,1.84625,1.8463,204000000.0
2009-04-15 08:51:00,1.84645,1.8468,1.84635,1.8466,242200000.0
2009-04-15 08:52:00,1.8465,1.8468,1.8462,1.8465,240100000.0
2009-04-15 08:53:00,1.8465,1.8468,1.8452,1.8452,305400000.0
2009-04-15 08:54:00,1.8454,1.8457,1.845,1.8451,152200000.0
2009-04-15 08:55:00,1.8452,1.84555,1.8445,1.84485,281200000.0
2009-04-15 08:56:00,1.84485,1.84515,1.84325,1.84465,259400000.0
2009-04-15 08:57:00,1.84465,1.8448,1.84405,1.84425,226200000.0
2009-04-15 08:58:00,1.84415,1.8445,1.8432,1.8432,198600000.0
2009-04-15 08:59:00,1.84325,1.84345,1.8424,1.8431,215400000.0
2009-04-15 09:00:00,1.8431,1.8436,1.84275,1.84275,278800000.0
2009-04-15 09:01:00,1.84285,1.84295,1.8412,1.8414,220600000.0
2009-04-15 09:02:00,1.8414,1.8421,1.841,1.8421,281600000.0
2009-04-15 09:03:00,1.842,1.8429,1.8417,1.84225,270000000.0
2009-04-15 09:04:00,1.84225,1.8435,1.8417,1.8428,240800000.0
2009-04-15 09:05:00,1.8429,1.84365,1.8427,1.84325,158800000.0
2009-04-15 09:06:00,1.8434,1.8438,1.8433,1.8434,144400000.0
2009-04-15 09:07:00,1.84345,1.84395,1.84335,1.84355,133600000.0
2009-04-15 09:08:00,1.84375,1.8443,1.84355,1.844,125400000.0
2009-04-15 09:09:00,1.844,1.84445,1.84375,1.84425,149200000.0
2009-04-15 09:10:00,1.84425,1.84445,1.844,1.8442,133600000.0
2009-04-15 09:11:00,1.844,1.8444,1.84385,1.8441,140800000.0
2009-04-15 09:12:00,1.8441,1.84445,1.8435,1.84365,269800000.0
2009-04-15 09:13:00,1.84355,1.84415,1.8435,1.8436,237200000.0
2009-04-15 09:14:00,1.8436,1.84375,1.84295,1.84325,186800000.0
2009-04-15 09:15:00,1.84335,1.84335,1.8426,1.843,182400000.0
2009-04-15 09:16:00,1.8431,1.8433,1.84235,1.84275,294400000.0
2009-04-15 09:17:00,1.84275,1.8435,1.84275,1.84295,110800000.0
2009-04-15 09:18:00,1.84295,1.84315,1.84255,1.8428,255400000.0
2009-04-15 09:19:00,1.8427,1.8427,1.8422,1.8426,182600000.0
2009-04-15 09:20:00,1.84255,1.84285,1.84225,1.84265,160400000.0
2009-04-15 09:21:00,1.84265,1.8429,1.8419,1.84275,249000000.0
2009-04-15 09:22:00,1.8427,1.84275,1.84245,1.84255,143200000.0
2009-04-15 09:23:00,1.8425,1.843,1.84225,1.84275,216400000.0
2009-04-15 09:24:00,1.8428,1.84315,1.8426,1.84275,214800000.0
2009-04-15 09:25:00,1.84275,1.8435,1.8421,1.8433,216400000.0
2009-04-15 09:26:00,1.84315,1.84345,1.84165,1.84285,230000000.0
2009-04-15 09:27:00,1.84305,1.84365,1.8419,1.8421,281200000.0
2009-04-15 09:28:00,1.842,1.8426,1.841,1.8418,208800000.0
2009-04-15 09:29:00,1.8418,1.84205,1.8417,1.84185,220600000.0
2009-04-15 09:30:00,1.8418,1.84235,1.84175,1.8423,163600000.0
2009-04-15 09:31:00,1.84225,1.84225,1.8417,1.8418,150400000.0
2009-04-15 09:32:00,1.8418,1.8418,1.84105,1.84145,147000000.0
2009-04-15 09:33:00,1.8415,1.8419,1.84115,1.8414,276400000.0
2009-04-15 09:34:00,1.8415,1.8417,1.8404,1.8407,194000000.0
2009-04-15 09:35:00,1.841,1.84145,1.84015,1.84105,179200000.0
2009-04-15 09:36:00,1.841,1.84145,1.84095,1.84115,149600000.0
2009-04-15 09:37:00,1.8413,1.84175,1.84075,1.84165,260000000.0
2009-04-15 09:38:00,1.84165,1.8419,1.84075,1.8409,222600000.0
2009-04-15 09:39:00,1.8409,1.8421,1.8408,1.84175,170400000.0
2009-04-15 09:40:00,1.8419,1.84225,1.84165,1.842,93400000.0
2009-04-15 09:41:00,1.84175,1.84195,1.84135,1.84145,302800000.0
2009-04-15 09:42:00,1.84155,1.84155,1.8408,1.841,201600000.0
2009-04-15 09:43:00,1.8409,1.84205,1.84085,1.8419,284400000.0
2009-04-15 09:44:00,1.84185,1.84225,1.84145,1.8421,179400000.0
2009-04-15 09:45:00,1.842,1.8427,1.84195,1.84225,137800000.0
2009-04-15 09:46:00,1.84225,1.84255,1.8415,1.8418,239200000.0
2009-04-15 09:47:00,1.8418,1.8419,1.8416,1.8418,145600000.0
2009-04-15 09:48:00,1.84185,1.84245,1.84185,1.84205,202400000.0
2009-04-15 09:49:00,1.84215,1.84265,1.8415,1.8415,218400000.0
2009-04-15 09:50:00,1.84165,1.84175,1.8391,1.83915,246700000.0
2009-04-15 09:51:00,1.83915,1.83945,1.8385,1.8385,234800000.0
2009-04-15 09:52:00,1.8385,1.8392,1.83825,1.8392,219200000.0
2009-04-15 09:53:00,1.83925,1.83985,1.839,1.8398,210400000.0
2009-04-15 09:54:00,1.8397,1.83985,1.83935,1.83965,154000000.0
2009-04-15 09:55:00,1.83965,1.83965,1.83905,1.8395,204200000.0
2009-04-15 09:56:00,1.83935,1.83975,1.839,1.8394,201400000.0
2009-04-15 09:57:00,1.8395,1.83955,1.8389,1.83895,156000000.0
2009-04-15 09:58:00,1.83895,1.839,1.83795,1.8382,289600000.0
2009-04-15 09:59:00,1.83835,1.839,1.83765,1.8386,247400000.0
2009-04-15 10:00:00,1.8387,1.8388,1.8382,1.8383,201200000.0
2009-04-15 10:01:00,1.8383,1.83855,1.83795,1.83855,157400000.0
2009-04-15 10:02:00,1.8387,1.8387,1.8381,1.83825,92800000.0
2009-04-15 10:03:00,1.83825,1.8391,1.83805,1.83805,208800000.0
2009-04-15 10:04:00,1.8382,1.83855,1.83785,1.8381,202600000.0
2009-04-15 10:05:00,1.8381,1.8383,1.8374,1.83765,269400000.0
2009-04-15 10:06:00,1.8376,1.8379,1.83725,1.8376,171200000.0
2009-04-15 10:07:00,1.83755,1.83825,1.8374,1.8379,190800000.0
2009-04-15 10:08:00,1.838,1.83815,1.83685,1.83715,227000000.0
2009-04-15 10:09:00,1.83715,1.8374,1.83655,1.8371,247200000.0
2009-04-15 10:10:00,1.83685,1.8369,1.83605,1.8368,285400000.0
2009-04-15 10:11:00,1.83685,1.8373,1.8367,1.83695,287200000.0
2009-04-15 10:12:00,1.83685,1.8371,1.83655,1.83695,169600000.0
2009-04-15 10:13:00,1.83685,1.8374,1.83675,1.8372,197600000.0
2009-04-15 10:14:00,1.8372,1.8373,1.8367,1.83705,171600000.0
2009-04-15 10:15:00,1.8371,1.83725,1.83685,1.8369,202000000.0
2009-04-15 10:16:00,1.8369,1.8373,1.8359,1.8364,236600000.0
2009-04-15 10:17:00,1.8361,1.83675,1.8361,1.83635,143600000.0
2009-04-15 10:18:00,1.83635,1.8371,1.83635,1.83685,217600000.0
2009-04-15 10:19:00,1.83685,1.83705,1.83625,1.83625,176400000.0
2009-04-15 10:20:00,1.83625,1.8365,1.83585,1.83615,158800000.0
2009-04-15 10:21:00,1.83615,1.83655,1.83565,1.8361,140800000.0
2009-04-15 10:22:00,1.8355,1.8363,1.83545,1.8363,154000000.0
2009-04-15 10:23:00,1.8364,1.8364,1.83555,1.8358,195000000.0
2009-04-15 10:24:00,1.8358,1.8359,1.83525,1.8356,202400000.0
2009-04-15 10:25:00,1.8357,1.836,1.83535,1.8354,200000000.0
2009-04-15 10:26:00,1.83545,1.83645,1.8354,1.83615,253200000.0
2009-04-15 10:27:00,1.83625,1.83675,1.83615,1.83665,247000000.0
2009-04-15 10:28:00,1.83665,1.83675,1.8364,1.83665,139200000.0
2009-04-15 10:29:00,1.83655,1.8366,1.83605,1.83635,109600000.0
2009-04-15 10:30:00,1.83635,1.83715,1.83625,1.83655,267600000.0
2009-04-15 10:31:00,1.83655,1.83715,1.8363,1.8371,191000000.0
2009-04-15 10:32:00,1.8371,1.8374,1.83685,1.83715,205000000.0
2009-04-15 10:33:00,1.83715,1.8377,1.8371,1.8374,209200000.0
2009-04-15 10:34:00,1.8373,1.83755,1.83645,1.8369,249600000.0
2009-04-15 10:35:00,1.8369,1.8373,1.83675,1.83715,191200000.0
2009-04-15 10:36:00,1.8371,1.83755,1.83705,1.83735,111600000.0
2009-04-15 10:37:00,1.83735,1.83765,1.83665,1.8368,188600000.0
2009-04-15 10:38:00,1.83675,1.83785,1.8364,1.8372,331600000.0
2009-04-15 10:39:00,1.83715,1.8373,1.83635,1.83635,278000000.0
2009-04-15 10:40:00,1.8366,1.8369,1.8358,1.8365,342100000.0
2009-04-15 10:41:00,1.8365,1.8372,1.83615,1.83645,243200000.0
2009-04-15 10:42:00,1.8366,1.8374,1.8364,1.83685,221000000.0
2009-04-15 10:43:00,1.83685,1.8378,1.8362,1.8375,259400000.0
2009-04-15 10:44:00,1.83755,1.8383,1.83695,1.8383,281600000.0
2009-04-15 10:45:00,1.83815,1.8386,1.83685,1.83715,292200000.0
2009-04-15 10:46:00,1.8371,1.83715,1.83595,1.8362,212400000.0
2009-04-15 10:47:00,1.83625,1.8368,1.83575,1.83665,175600000.0
2009-04-15 10:48:00,1.8366,1.83675,1.8355,1.83575,259400000.0
2009-04-15 10:49:00,1.8357,1.83645,1.8355,1.8361,204800000.0
2009-04-15 10:50:00,1.83595,1.83625,1.8355,1.83585,207200000.0
2009-04-15 10:51:00,1.8359,1.8363,1.8359,1.836,246400000.0
2009-04-15 10:52:00,1.836,1.8365,1.83535,1.8355,319000000.0
2009-04-15 10:53:00,1.83555,1.8361,1.83515,1.83545,246600000.0
2009-04-15 10:54:00,1.8355,1.8356,1.83515,1.83515,129200000.0
2009-04-15 10:55:00,1.8353,1.83585,1.83525,1.83555,197200000.0
2009-04-15 10:56:00,1.8357,1.83615,1.83535,1.83545,206100000.0
2009-04-15 10:57:00,1.8357,1.8357,1.8347,1.83495,241200000.0
2009-04-15 10:58:00,1.83495,1.83505,1.83375,1.83395,230600000.0
2009-04-15 10:59:00,1.834,1.83545,1.8339,1.8353,265200000.0
2009-04-15 11:00:00,1.8353,1.8353,1.8348,1.8352,255200000.0
2009-04-15 11:01:00,1.8354,1.8357,1.83505,1.83535,291000000.0
2009-04-15 11:02:00,1.83545,1.8364,1.83525,1.836,238000000.0
2009-04-15 11:03:00,1.836,1.8365,1.83575,1.83625,229600000.0
2009-04-15 11:04:00,1.8361,1.83685,1.83605,1.83685,277600000.0
2009-04-15 11:05:00,1.8369,1.8369,1.8362,1.8362,222800000.0
2009-04-15 11:06:00,1.8363,1.8367,1.8357,1.8361,273800000.0
2009-04-15 11:07:00,1.83615,1.83665,1.8356,1.8361,241000000.0
2009-04-15 11:08:00,1.83605,1.83735,1.83595,1.83715,244000000.0
2009-04-15 11:09:00,1.83705,1.8376,1.83625,1.8367,225200000.0
2009-04-15 11:10:00,1.8367,1.8367,1.83615,1.8364,127200000.0
2009-04-15 11:11:00,1.8364,1.8374,1.8364,1.83715,176400000.0
2009-04-15 11:12:00,1.83715,1.83735,1.8368,1.83695,147600000.0
2009-04-15 11:13:00,1.83695,1.8383,1.83695,1.8379,198000000.0
2009-04-15 11:14:00,1.8379,1.83845,1.83775,1.83805,126000000.0
2009-04-15 11:15:00,1.8381,1.8385,1.8377,1.8381,249800000.0
2009-04-15 11:16:00,1.83815,1.83855,1.83755,1.83775,222600000.0
2009-04-15 11:17:00,1.83795,1.83795,1.8366,1.8368,260800000.0
2009-04-15 11:18:00,1.8367,1.8376,1.836,1.8376,223200000.0
2009-04-15 11:19:00,1.83765,1.83795,1.8372,1.83795,173200000.0
2009-04-15 11:20:00,1.83795,1.8382,1.8374,1.8377,204400000.0
2009-04-15 11:21:00,1.83785,1.8385,1.83775,1.838,178200000.0
2009-04-15 11:22:00,1.838,1.8389,1.838,1.83835,225600000.0
2009-04-15 11:23:00,1.83845,1.8389,1.838,1.8383,224200000.0
2009-04-15 11:24:00,1.8386,1.83885,1.8382,1.8387,256800000.0
2009-04-15 11:25:00,1.83865,1.83915,1.83855,1.8391,261600000.0
2009-04-15 11:26:00,1.8391,1.83915,1.8387,1.8388,378800000.0
2009-04-15 11:27:00,1.83875,1.839,1.83845,1.83855,291400000.0
2009-04-15 11:28:00,1.8385,1.8385,1.8378,1.83785,179400000.0
2009-04-15 11:29:00,1.83785,1.8385,1.8375,1.8382,285400000.0
2009-04-15 11:30:00,1.8381,1.8392,1.8381,1.8388,217200000.0
2009-04-15 11:31:00,1.8388,1.83895,1.83835,1.8388,166600000.0
2009-04-15 11:32:00,1.8388,1.8394,1.83835,1.8392,285600000.0
2009-04-15 11:33:00,1.83925,1.83935,1.83865,1.83865,132200000.0
2009-04-15 11:34:00,1.83875,1.83895,1.83815,1.83815,179000000.0
2009-04-15 11:35:00,1.83815,1.83885,1.83805,1.83875,247400000.0
2009-04-15 11:36:00,1.83875,1.8393,1.8383,1.83875,281200000.0
2009-04-15 11:37:00,1.83885,1.8394,1.83875,1.8389,175400000.0
2009-04-15 11:38:00,1.83885,1.83885,1.8385,1.8387,223800000.0
2009-04-15 11:39:00,1.8387,1.8391,1.83865,1.83895,152400000.0
2009-04-15 11:40:00,1.8391,1.83935,1.839,1.83905,133400000.0
2009-04-15 11:41:00,1.83885,1.8396,1.83885,1.839,201000000.0
2009-04-15 11:42:00,1.839,1.84005,1.83895,1.84005,254200000.0
2009-04-15 11:43:00,1.84015,1.8405,1.8395,1.84035,266400000.0
2009-04-15 11:44:00,1.8403,1.8406,1.84005,1.84015,91200000.0
2009-04-15 11:45:00,1.8402,1.84045,1.84005,1.84045,201000000.0
2009-04-15 11:46:00,1.84055,1.8415,1.8405,1.841,163600000.0
2009-04-15 11:47:00,1.84095,1.8412,1.8408,1.8408,72800000.0
2009-04-15 11:48:00,1.84085,1.84095,1.84035,1.84085,173000000.0
2009-04-15 11:49:00,1.8409,1.84095,1.84045,1.8406,188410000.0
2009-04-15 11:50:00,1.8406,1.8406,1.8395,1.8397,228600000.0
2009-04-15 11:51:00,1.8397,1.84075,1.8393,1.8405,210800000.0
2009-04-15 11:52:00,1.84045,1.84055,1.84045,1.84055,55600000.0
2009-04-15 11:53:00,1.8407,1.8414,1.8407,1.84135,96000000.0
2009-04-15 11:54:00,1.84125,1.84125,1.83975,1.83985,241600000.0
2009-04-15 11:55:00,1.8399,1.8401,1.8397,1.8398,105800000.0
2009-04-15 11:56:00,1.83995,1.83995,1.8397,1.8397,102600000.0
2009-04-15 11:57:00,1.8397,1.83985,1.83925,1.83925,213800000.0
2009-04-15 11:58:00,1.8392,1.83935,1.83875,1.83915,226400000.0
2009-04-15 11:59:00,1.83905,1.83925,1.8387,1.83925,127400000.0
2009-04-15 12:00:00,1.83925,1.8399,1.83915,1.83985,175600000.0
2009-04-15 12:01:00,1.83985,1.8403,1.83975,1.8399,220400000.0
2009-04-15 12:02:00,1.84015,1.84075,1.84015,1.8402,133000000.0
2009-04-15 12:03:00,1.8403,1.84045,1.84,1.84035,179600000.0
2009-04-15 12:04:00,1.84035,1.8404,1.84,1.84025,92000000.0
2009-04-15 12:05:00,1.84025,1.84025,1.84,1.8401,94800000.0
2009-04-15 12:06:00,1.8402,1.84035,1.84,1.84015,133600000.0
2009-04-15 12:07:00,1.84,1.8402,1.8396,1.8398,131800000.0
2009-04-15 12:08:00,1.83995,1.8403,1.83935,1.84005,225800000.0
2009-04-15 12:09:00,1.84,1.84025,1.83915,1.83945,188400000.0
2009-04-15 12:10:00,1.8395,1.83955,1.83895,1.83925,185400000.0
2009-04-15 12:11:00,1.83925,1.83925,1.8384,1.839,136000000.0
2009-04-15 12:12:00,1.83895,1.83915,1.8382,1.8385,105400000.0
2009-04-15 12:13:00,1.8385,1.839,1.838,1.83815,154000000.0
2009-04-15 12:14:00,1.8381,1.8382,1.8378,1.8379,129200000.0
2009-04-15 12:15:00,1.8378,1.8388,1.83775,1.83835,223600000.0
2009-04-15 12:16:00,1.83835,1.83835,1.83775,1.8381,77600000.0
2009-04-15 12:17:00,1.83815,1.83815,1.8376,1.8377,141200000.0
2009-04-15 12:18:00,1.83765,1.83795,1.8375,1.83775,99200000.0
2009-04-15 12:19:00,1.8378,1.8379,1.8375,1.83755,100400000.0
2009-04-15 12:20:00,1.8377,1.8379,1.83735,1.8377,206800000.0
2009-04-15 12:21:00,1.8377,1.83855,1.83735,1.8385,124000000.0
2009-04-15 12:22:00,1.8385,1.83855,1.8376,1.83785,96600000.0
2009-04-15 12:23:00,1.838,1.839,1.8379,1.8383,203800000.0
2009-04-15 12:24:00,1.83855,1.8396,1.8383,1.8388,278600000.0
2009-04-15 12:25:00,1.8388,1.84065,1.83855,1.84065,336200000.0
2009-04-15 12:26:00,1.84055,1.8417,1.84015,1.8412,247200000.0
2009-04-15 12:27:00,1.84085,1.8411,1.8407,1.84085,259600000.0
2009-04-15 12:28:00,1.841,1.841,1.8384,1.8384,295000000.0
2009-04-15 12:29:00,1.8385,1.8389,1.83795,1.8388,287800000.0
2009-04-15 12:30:00,1.83885,1.8389,1.83795,1.83875,164800000.0
2009-04-15 12:31:00,1.8388,1.839,1.8379,1.83855,197800000.0
2009-04-15 12:32:00,1.83845,1.83915,1.8383,1.8385,224400000.0
2009-04-15 12:33:00,1.8385,1.8385,1.8377,1.8381,269100000.0
2009-04-15 12:34:00,1.8381,1.8382,1.8378,1.83805,125400000.0
2009-04-15 12:35:00,1.83805,1.83835,1.83785,1.8382,277000000.0
2009-04-15 12:36:00,1.8383,1.8384,1.83795,1.83795,231600000.0
2009-04-15 12:37:00,1.838,1.8383,1.83765,1.83765,198400000.0
2009-04-15 12:38:00,1.8379,1.83815,1.8359,1.8364,129200000.0
2009-04-15 12:39:00,1.8364,1.8368,1.8359,1.8359,196200000.0
2009-04-15 12:40:00,1.8357,1.83665,1.83495,1.83555,203200000.0
2009-04-15 12:41:00,1.83525,1.8359,1.8349,1.83525,280000000.0
2009-04-15 12:42:00,1.8354,1.8366,1.83525,1.8361,233600000.0
2009-04-15 12:43:00,1.83605,1.83605,1.83545,1.8356,164200000.0
2009-04-15 12:44:00,1.83575,1.83695,1.83555,1.8363,181600000.0
2009-04-15 12:45:00,1.8363,1.83665,1.8361,1.83645,164600000.0
2009-04-15 12:46:00,1.83645,1.83675,1.8364,1.8365,100800000.0
2009-04-15 12:47:00,1.83665,1.8371,1.8355,1.8358,167000000.0
2009-04-15 12:48:00,1.8357,1.8364,1.8357,1.83625,227200000.0
2009-04-15 12:49:00,1.83625,1.8368,1.8359,1.8368,140400000.0
2009-04-15 12:50:00,1.83685,1.83715,1.83655,1.837,145600000.0
2009-04-15 12:51:00,1.837,1.83745,1.83655,1.83685,211200000.0
2009-04-15 12:52:00,1.83685,1.8373,1.83665,1.83675,318800000.0
2009-04-15 12:53:00,1.83675,1.83675,1.83535,1.8355,372600000.0
2009-04-15 12:54:00,1.8356,1.8358,1.8349,1.8355,319000000.0
2009-04-15 12:55:00,1.8355,1.8358,1.8352,1.83545,317600000.0
2009-04-15 12:56:00,1.83545,1.83565,1.8346,1.83495,173200000.0
2009-04-15 12:57:00,1.83505,1.8354,1.8347,1.83495,140400000.0
2009-04-15 12:58:00,1.83505,1.83545,1.83425,1.83455,211600000.0
2009-04-15 12:59:00,1.83455,1.8348,1.8343,1.8344,164800000.0
2009-04-15 13:00:00,1.8346,1.83475,1.83395,1.83475,179400000.0
2009-04-15 13:01:00,1.83475,1.8348,1.83415,1.8343,163000000.0
2009-04-15 13:02:00,1.8343,1.8349,1.83385,1.83395,222000000.0
2009-04-15 13:03:00,1.83405,1.8343,1.8336,1.8342,259200000.0
2009-04-15 13:04:00,1.8342,1.83475,1.83345,1.83455,237200000.0
2009-04-15 13:05:00,1.83435,1.8347,1.8338,1.83415,235600000.0
2009-04-15 13:06:00,1.83405,1.8345,1.83335,1.83335,223200000.0
2009-04-15 13:07:00,1.83315,1.83315,1.83195,1.8328,231200000.0
2009-04-15 13:08:00,1.8327,1.8327,1.8319,1.8322,320800000.0
2009-04-15 13:09:00,1.8322,1.8323,1.83115,1.8322,261800000.0
2009-04-15 13:10:00,1.83205,1.8322,1.83135,1.832,213600000.0
2009-04-15 13:11:00,1.8321,1.8321,1.831,1.83195,214400000.0
2009-04-15 13:12:00,1.8322,1.83245,1.83175,1.8323,128400000.0
2009-04-15 13:13:00,1.8324,1.8326,1.83195,1.8322,116000000.0
2009-04-15 13:14:00,1.8321,1.8328,1.83195,1.83235,116800000.0
2009-04-15 13:15:00,1.8322,1.8326,1.8319,1.8325,222800000.0
2009-04-15 13:16:00,1.8325,1.8331,1.8321,1.83225,180000000.0
2009-04-15 13:17:00,1.8324,1.83265,1.8314,1.83155,188200000.0
2009-04-15 13:18:00,1.8315,1.83225,1.8313,1.8318,165600000.0
2009-04-15 13:19:00,1.83185,1.83265,1.83185,1.83225,193200000.0
2009-04-15 13:20:00,1.8323,1.83285,1.8323,1.83265,166400000.0
2009-04-15 13:21:00,1.83275,1.83295,1.83095,1.8313,254000000.0
2009-04-15 13:22:00,1.83125,1.83145,1.83055,1.83055,319600000.0
2009-04-15 13:23:00,1.83055,1.8312,1.83045,1.8312,188400000.0
2009-04-15 13:24:00,1.8312,1.8322,1.831,1.8322,140400000.0
2009-04-15 13:25:00,1.832,1.83265,1.83145,1.83215,205400000.0
2009-04-15 13:26:00,1.8321,1.8336,1.83195,1.8335,177900000.0
2009-04-15 13:27:00,1.83375,1.8341,1.833,1.83315,326200000.0
2009-04-15 13:28:00,1.8333,1.8347,1.8329,1.8342,190400000.0
2009-04-15 13:29:00,1.83425,1.83425,1.8328,1.83355,230000000.0
2009-04-15 13:30:00,1.83355,1.83375,1.83285,1.83365,161400000.0
2009-04-15 13:31:00,1.8336,1.8346,1.8334,1.8343,200200000.0
2009-04-15 13:32:00,1.8342,1.8342,1.83355,1.83405,178600000.0
2009-04-15 13:33:00,1.83405,1.83405,1.83365,1.83365,197600000.0
2009-04-15 13:34:00,1.83405,1.8342,1.8327,1.8328,176500000.0
2009-04-15 13:35:00,1.8328,1.83325,1.83175,1.8331,252000000.0
2009-04-15 13:36:00,1.8334,1.8341,1.83325,1.83345,224400000.0
2009-04-15 13:37:00,1.8335,1.8336,1.832,1.8322,270400000.0
2009-04-15 13:38:00,1.83225,1.83305,1.83215,1.8327,191000000.0
2009-04-15 13:39:00,1.8327,1.8332,1.8323,1.8323,230600000.0
2009-04-15 13:40:00,1.83245,1.83295,1.83195,1.83235,268400000.0
2009-04-15 13:41:00,1.8322,1.83245,1.8318,1.83215,209000000.0
2009-04-15 13:42:00,1.83215,1.83275,1.83175,1.8322,254400000.0
2009-04-15 13:43:00,1.8322,1.8334,1.83205,1.83295,266800000.0
2009-04-15 13:44:00,1.83285,1.83425,1.8324,1.8339,286600000.0
2009-04-15 13:45:00,1.834,1.8342,1.83335,1.8338,190600000.0
2009-04-15 13:46:00,1.8337,1.8337,1.83235,1.8325,249000000.0
2009-04-15 13:47:00,1.8326,1.8344,1.8326,1.83395,285600000.0
2009-04-15 13:48:00,1.834,1.834,1.83265,1.8327,297400000.0
2009-04-15 13:49:00,1.8328,1.83335,1.83235,1.83305,338000000.0
2009-04-15 13:50:00,1.8329,1.8333,1.8321,1.8322,246600000.0
2009-04-15 13:51:00,1.8324,1.8339,1.83215,1.83355,284000000.0
2009-04-15 13:52:00,1.83355,1.83395,1.8328,1.8334,241200000.0
2009-04-15 13:53:00,1.83325,1.8336,1.83305,1.83355,234200000.0
2009-04-15 13:54:00,1.8337,1.8337,1.8332,1.83365,228600000.0
2009-04-15 13:55:00,1.8335,1.83405,1.833,1.83325,254600000.0
2009-04-15 13:56:00,1.83325,1.83355,1.83305,1.83325,280200000.0
2009-04-15 13:57:00,1.83325,1.8343,1.83325,1.834,187400000.0
2009-04-15 13:58:00,1.834,1.8342,1.83365,1.834,174200000.0
2009-04-15 13:59:00,1.834,1.83475,1.8339,1.83455,286200000.0
2009-04-15 14:00:00,1.8345,1.83465,1.83375,1.83405,210800000.0
2009-04-15 14:01:00,1.83405,1.8344,1.83345,1.8338,231400000.0
2009-04-15 14:02:00,1.8338,1.8345,1.83355,1.83405,218400000.0
2009-04-15 14:03:00,1.8336,1.8347,1.8334,1.8347,111600000.0
2009-04-15 14:04:00,1.8347,1.8351,1.8339,1.83405,239200000.0
2009-04-15 14:05:00,1.83415,1.83495,1.834,1.8348,296200000.0
2009-04-15 14:06:00,1.8348,1.83525,1.83415,1.8345,181800000.0
2009-04-15 14:07:00,1.83465,1.8357,1.83455,1.8356,232200000.0
2009-04-15 14:08:00,1.83565,1.8358,1.83495,1.8356,233200000.0
2009-04-15 14:09:00,1.8356,1.8364,1.83545,1.8356,344200000.0
2009-04-15 14:10:00,1.8358,1.83585,1.8347,1.83475,220200000.0
2009-04-15 14:11:00,1.8354,1.83575,1.83465,1.8355,233400000.0
2009-04-15 14:12:00,1.8355,1.836,1.8352,1.83535,253200000.0
2009-04-15 14:13:00,1.83535,1.8354,1.83465,1.8352,267800000.0
2009-04-15 14:14:00,1.83485,1.8355,1.83445,1.8349,286400000.0
2009-04-15 14:15:00,1.8349,1.83535,1.83425,1.83455,269600000.0
2009-04-15 14:16:00,1.8346,1.8346,1.8338,1.834,215800000.0
2009-04-15 14:17:00,1.83375,1.8342,1.83345,1.83385,211400000.0
2009-04-15 14:18:00,1.83385,1.8342,1.8335,1.8339,249800000.0
2009-04-15 14:19:00,1.8339,1.8341,1.8337,1.8339,308200000.0
2009-04-15 14:20:00,1.834,1.8342,1.8336,1.834,238200000.0
2009-04-15 14:21:00,1.83395,1.8345,1.8336,1.83435,234400000.0
2009-04-15 14:22:00,1.83445,1.835,1.83385,1.83415,198400000.0
2009-04-15 14:23:00,1.83415,1.8342,1.83285,1.83315,283600000.0
2009-04-15 14:24:00,1.8332,1.8334,1.8329,1.83325,125600000.0
2009-04-15 14:25:00,1.83335,1.8339,1.833,1.8335,252800000.0
2009-04-15 14:26:00,1.8335,1.8338,1.83315,1.8333,260800000.0
2009-04-15 14:27:00,1.8334,1.8339,1.8323,1.83255,329200000.0
2009-04-15 14:28:00,1.8329,1.8334,1.83205,1.8323,257800000.0
2009-04-15 14:29:00,1.83215,1.8339,1.8318,1.8338,237800000.0
2009-04-15 14:30:00,1.83375,1.8339,1.8316,1.8322,304200000.0
2009-04-15 14:31:00,1.8322,1.83255,1.8312,1.8322,296800000.0
2009-04-15 14:32:00,1.8322,1.83255,1.8314,1.83205,287200000.0
2009-04-15 14:33:00,1.83225,1.83255,1.83125,1.8315,323600000.0
2009-04-15 14:34:00,1.83175,1.83205,1.8311,1.83155,206400000.0
2009-04-15 14:35:00,1.8317,1.832,1.8315,1.83165,167000000.0
2009-04-15 14:36:00,1.83165,1.83185,1.831,1.83145,270000000.0
2009-04-15 14:37:00,1.83145,1.8316,1.83035,1.8306,289200000.0
2009-04-15 14:38:00,1.8306,1.83135,1.8304,1.83115,232800000.0
2009-04-15 14:39:00,1.83115,1.83175,1.83095,1.83115,190000000.0
2009-04-15 14:40:00,1.8311,1.8315,1.8299,1.8299,255600000.0
2009-04-15 14:41:00,1.8299,1.8307,1.82945,1.8304,243200000.0
2009-04-15 14:42:00,1.83075,1.8311,1.8295,1.8295,234000000.0
2009-04-15 14:43:00,1.8294,1.83005,1.8294,1.82955,172400000.0
2009-04-15 14:44:00,1.8297,1.8303,1.8297,1.8301,290800000.0
2009-04-15 14:45:00,1.8301,1.83045,1.82985,1.8302,186400000.0
2009-04-15 14:46:00,1.8302,1.8304,1.8298,1.82985,179200000.0
2009-04-15 14:47:00,1.8299,1.8307,1.8293,1.8307,272800000.0
2009-04-15 14:48:00,1.83075,1.83115,1.83025,1.8308,203800000.0
2009-04-15 14:49:00,1.8307,1.83115,1.8306,1.831,175200000.0
2009-04-15 14:50:00,1.831,1.831,1.8301,1.83025,281000000.0
2009-04-15 14:51:00,1.8301,1.8306,1.83,1.83015,255600000.0
2009-04-15 14:52:00,1.8301,1.8306,1.8299,1.83015,220000000.0
2009-04-15 14:53:00,1.83025,1.8305,1.82975,1.82985,219800000.0
2009-04-15 14:54:00,1.82985,1.8303,1.8296,1.83005,163600000.0
2009-04-15 14:55:00,1.83005,1.831,1.82985,1.83085,195200000.0
2009-04-15 14:56:00,1.8308,1.8311,1.83075,1.8309,182000000.0
2009-04-15 14:57:00,1.8309,1.8311,1.8306,1.83065,182000000.0
2009-04-15 14:58:00,1.8306,1.8314,1.8306,1.8308,187200000.0
2009-04-15 14:59:00,1.8308,1.8314,1.83065,1.8312,214400000.0
2009-04-15 15:00:00,1.83125,1.83135,1.8306,1.831,147200000.0
2009-04-15 15:01:00,1.83115,1.8314,1.83085,1.8311,107600000.0
2009-04-15 15:02:00,1.83115,1.83115,1.83065,1.8307,69000000.0
2009-04-15 15:03:00,1.8307,1.8309,1.83005,1.83055,202000000.0
2009-04-15 15:04:00,1.8307,1.8307,1.83005,1.83025,123600000.0
2009-04-15 15:05:00,1.8303,1.83075,1.83025,1.8305,104400000.0
2009-04-15 15:06:00,1.8304,1.8304,1.82965,1.8298,170400000.0
2009-04-15 15:07:00,1.82985,1.8302,1.8297,1.83015,171800000.0
2009-04-15 15:08:00,1.82995,1.8303,1.82915,1.8293,156000000.0
2009-04-15 15:09:00,1.8293,1.8296,1.8287,1.82925,156400000.0
2009-04-15 15:10:00,1.82945,1.82985,1.8289,1.8289,119600000.0
2009-04-15 15:11:00,1.8289,1.82985,1.82865,1.8296,175200000.0
2009-04-15 15:12:00,1.8296,1.8299,1.82865,1.8288,199400000.0
2009-04-15 15:13:00,1.82905,1.82985,1.82865,1.82915,216800000.0
2009-04-15 15:14:00,1.8292,1.82945,1.8291,1.8294,125200000.0
2009-04-15 15:15:00,1.82935,1.8305,1.82925,1.83005,296000000.0
2009-04-15 15:16:00,1.8301,1.83165,1.8301,1.83125,240600000.0
2009-04-15 15:17:00,1.83135,1.8319,1.83025,1.83035,270400000.0
2009-04-15 15:18:00,1.83035,1.8322,1.8301,1.8315,156400000.0
2009-04-15 15:19:00,1.8315,1.8322,1.8312,1.83155,152200000.0
2009-04-15 15:20:00,1.83165,1.83205,1.8312,1.83145,168400000.0
2009-04-15 15:21:00,1.83145,1.83165,1.83045,1.83065,184400000.0
2009-04-15 15:22:00,1.83075,1.8313,1.8307,1.83105,143600000.0
2009-04-15 15:23:00,1.83105,1.8316,1.8307,1.8307,163400000.0
2009-04-15 15:24:00,1.8307,1.8317,1.8307,1.83155,160000000.0
2009-04-15 15:25:00,1.83135,1.83225,1.8312,1.8321,217400000.0
2009-04-15 15:26:00,1.83195,1.83335,1.8319,1.83315,277000000.0
2009-04-15 15:27:00,1.83295,1.8343,1.8326,1.8342,288400000.0
2009-04-15 15:28:00,1.8341,1.83445,1.83305,1.8341,291200000.0
2009-04-15 15:29:00,1.8339,1.8341,1.83335,1.83335,238800000.0
2009-04-15 15:30:00,1.8334,1.8345,1.83315,1.83425,332200000.0
2009-04-15 15:31:00,1.8344,1.83515,1.8337,1.83435,305400000.0
2009-04-15 15:32:00,1.83435,1.83495,1.8343,1.8345,276800000.0
2009-04-15 15:33:00,1.8345,1.83505,1.8342,1.83475,219200000.0
2009-04-15 15:34:00,1.8349,1.83505,1.83385,1.83475,178000000.0
2009-04-15 15:35:00,1.83475,1.8351,1.83395,1.83495,286400000.0
2009-04-15 15:36:00,1.8351,1.8354,1.8342,1.8344,228600000.0
2009-04-15 15:37:00,1.83445,1.8347,1.83395,1.8343,206000000.0
2009-04-15 15:38:00,1.83435,1.83445,1.8338,1.8342,279200000.0
2009-04-15 15:39:00,1.83425,1.83425,1.83285,1.83325,288800000.0
2009-04-15 15:40:00,1.8332,1.83445,1.8332,1.83435,294800000.0
2009-04-15 15:41:00,1.8344,1.8349,1.8338,1.8343,366600000.0
2009-04-15 15:42:00,1.8342,1.83495,1.8341,1.83485,273200000.0
2009-04-15 15:43:00,1.83485,1.8349,1.83375,1.83385,320600000.0
2009-04-15 15:44:00,1.83385,1.8341,1.83265,1.8335,314400000.0
2009-04-15 15:45:00,1.83365,1.8338,1.8327,1.8329,244200000.0
2009-04-15 15:46:00,1.83305,1.83325,1.8329,1.8331,162800000.0
2009-04-15 15:47:00,1.8331,1.83415,1.8329,1.834,145800000.0
2009-04-15 15:48:00,1.8339,1.8343,1.83385,1.8339,235600000.0
2009-04-15 15:49:00,1.83385,1.8344,1.8336,1.8338,237600000.0
2009-04-15 15:50:00,1.8337,1.8344,1.83335,1.83415,343200000.0
2009-04-15 15:51:00,1.83415,1.8345,1.83355,1.8341,279600000.0
2009-04-15 15:52:00,1.8341,1.8341,1.8333,1.83345,267600000.0
2009-04-15 15:53:00,1.8335,1.834,1.83335,1.8338,305000000.0
2009-04-15 15:54:00,1.8338,1.834,1.8335,1.83355,254200000.0
2009-04-15 15:55:00,1.83355,1.8338,1.8332,1.8337,417200000.0
2009-04-15 15:56:00,1.83375,1.83375,1.833,1.83305,265000000.0
2009-04-15 15:57:00,1.8331,1.8342,1.83295,1.8338,387000000.0
2009-04-15 15:58:00,1.8337,1.834,1.8333,1.83345,320200000.0
2009-04-15 15:59:00,1.8337,1.8338,1.8324,1.8332,357200000.0
2009-04-15 16:00:00,1.8329,1.8334,1.8323,1.8323,368600000.0
2009-04-15 16:01:00,1.8325,1.8328,1.83205,1.8327,316200000.0
2009-04-15 16:02:00,1.83215,1.8326,1.83165,1.8319,283000000.0
2009-04-15 16:03:00,1.8321,1.83215,1.83095,1.831,264800000.0
2009-04-15 16:04:00,1.8312,1.8312,1.8299,1.8303,342600000.0
2009-04-15 16:05:00,1.8303,1.8304,1.82825,1.8283,334300000.0
2009-04-15 16:06:00,1.8283,1.8288,1.8277,1.82785,373400000.0
2009-04-15 16:07:00,1.82775,1.8282,1.8273,1.828,320000000.0
2009-04-15 16:08:00,1.82805,1.8289,1.8277,1.8288,411200000.0
2009-04-15 16:09:00,1.8288,1.829,1.82775,1.82785,369400000.0
2009-04-15 16:10:00,1.82805,1.8281,1.82645,1.82695,322800000.0
2009-04-15 16:11:00,1.82695,1.8272,1.82635,1.82685,392600000.0
2009-04-15 16:12:00,1.82685,1.8278,1.8267,1.82715,177000000.0
2009-04-15 16:13:00,1.82705,1.82775,1.8269,1.8276,180000000.0
2009-04-15 16:14:00,1.8276,1.82835,1.82735,1.82755,263200000.0
2009-04-15 16:15:00,1.8275,1.8282,1.82745,1.82795,225200000.0
2009-04-15 16:16:00,1.8279,1.82825,1.82745,1.82795,275000000.0
2009-04-15 16:17:00,1.82795,1.82855,1.82795,1.8284,298200000.0
2009-04-15 16:18:00,1.82855,1.8286,1.8281,1.8285,196800000.0
2009-04-15 16:19:00,1.8285,1.8291,1.8283,1.82885,247400000.0
2009-04-15 16:20:00,1.82885,1.829,1.82825,1.8287,325600000.0
2009-04-15 16:21:00,1.8287,1.82895,1.8274,1.82775,203200000.0
2009-04-15 16:22:00,1.8276,1.8286,1.8276,1.82855,234000000.0
2009-04-15 16:23:00,1.82855,1.8294,1.82855,1.8287,345400000.0
2009-04-15 16:24:00,1.8289,1.8291,1.82845,1.8288,213600000.0
2009-04-15 16:25:00,1.8287,1.8293,1.8284,1.82855,255400000.0
2009-04-15 16:26:00,1.8284,1.8294,1.82835,1.8292,280000000.0
2009-04-15 16:27:00,1.82925,1.8294,1.8288,1.82905,206800000.0
2009-04-15 16:28:00,1.82905,1.8292,1.82855,1.829,225200000.0
2009-04-15 16:29:00,1.82855,1.82955,1.82855,1.82955,133600000.0
2009-04-15 16:30:00,1.8295,1.8298,1.82905,1.82955,259200000.0
2009-04-15 16:31:00,1.8298,1.83115,1.82915,1.83085,295000000.0
2009-04-15 16:32:00,1.83055,1.8318,1.82985,1.8299,221600000.0
2009-04-15 16:33:00,1.8299,1.8306,1.82985,1.83055,154800000.0
2009-04-15 16:34:00,1.83055,1.8318,1.83055,1.83075,225600000.0
2009-04-15 16:35:00,1.83045,1.8308,1.8303,1.83065,119200000.0
2009-04-15 16:36:00,1.83065,1.83095,1.8305,1.8309,183200000.0
2009-04-15 16:37:00,1.83055,1.8313,1.83055,1.8308,177600000.0
2009-04-15 16:38:00,1.8308,1.8315,1.8307,1.83105,248000000.0
2009-04-15 16:39:00,1.83105,1.83155,1.8307,1.8312,242600000.0
2009-04-15 16:40:00,1.8311,1.8315,1.83095,1.8315,168400000.0
2009-04-15 16:41:00,1.83145,1.8325,1.83145,1.8321,152800000.0
2009-04-15 16:42:00,1.8321,1.83215,1.83165,1.8317,140800000.0
2009-04-15 16:43:00,1.83155,1.8323,1.83135,1.8323,195800000.0
2009-04-15 16:44:00,1.8324,1.83265,1.8322,1.8324,146400000.0
2009-04-15 16:45:00,1.8322,1.83255,1.83125,1.83125,201200000.0
2009-04-15 16:46:00,1.83135,1.8314,1.8307,1.83075,258400000.0
2009-04-15 16:47:00,1.83075,1.83095,1.83015,1.8303,169400000.0
2009-04-15 16:48:00,1.83035,1.8315,1.83,1.8301,186000000.0
2009-04-15 16:49:00,1.83005,1.8301,1.829,1.8294,225000000.0
2009-04-15 16:50:00,1.8293,1.83035,1.82915,1.8302,197200000.0
2009-04-15 16:51:00,1.83045,1.8305,1.8292,1.8292,222400000.0
2009-04-15 16:52:00,1.8292,1.82955,1.82855,1.8288,363600000.0
2009-04-15 16:53:00,1.82865,1.8287,1.828,1.8282,242600000.0
2009-04-15 16:54:00,1.82835,1.8284,1.82725,1.82765,206000000.0
2009-04-15 16:55:00,1.8277,1.82885,1.8277,1.82835,263400000.0
2009-04-15 16:56:00,1.8287,1.8293,1.8285,1.8285,187000000.0
2009-04-15 16:57:00,1.82855,1.82875,1.82785,1.8281,250400000.0
2009-04-15 16:58:00,1.8281,1.8286,1.82755,1.82755,278400000.0
2009-04-15 16:59:00,1.82755,1.8283,1.82685,1.82685,288200000.0
2009-04-15 17:00:00,1.82685,1.82815,1.8267,1.8277,298000000.0
2009-04-15 17:01:00,1.8277,1.8282,1.827,1.82775,187000000.0
2009-04-15 17:02:00,1.8276,1.8283,1.82735,1.82755,207600000.0
2009-04-15 17:03:00,1.82755,1.82805,1.8274,1.828,136200000.0
2009-04-15 17:04:00,1.828,1.82845,1.82755,1.8279,205400000.0
2009-04-15 17:05:00,1.8277,1.8285,1.82765,1.82835,180800000.0
2009-04-15 17:06:00,1.8283,1.82915,1.828,1.82815,251400000.0
2009-04-15 17:07:00,1.82815,1.8289,1.8273,1.8286,281600000.0
2009-04-15 17:08:00,1.82865,1.82975,1.82835,1.8288,330800000.0
2009-04-15 17:09:00,1.829,1.8302,1.8289,1.829,187800000.0
2009-04-15 17:10:00,1.82945,1.8296,1.82825,1.82935,274000000.0
2009-04-15 17:11:00,1.82935,1.8297,1.8291,1.8294,194200000.0
2009-04-15 17:12:00,1.8295,1.8296,1.82895,1.82935,220800000.0
2009-04-15 17:13:00,1.82915,1.83015,1.82915,1.83005,213400000.0
2009-04-15 17:14:00,1.83005,1.83025,1.8295,1.82985,166600000.0
2009-04-15 17:15:00,1.82975,1.8303,1.8293,1.82935,266200000.0
2009-04-15 17:16:00,1.8294,1.83035,1.82805,1.82885,259600000.0
2009-04-15 17:17:00,1.8287,1.8306,1.82805,1.83025,242200000.0
2009-04-15 17:18:00,1.83045,1.83055,1.8293,1.82935,226200000.0
2009-04-15 17:19:00,1.8293,1.8297,1.82905,1.82945,255200000.0
2009-04-15 17:20:00,1.82915,1.8293,1.82875,1.8293,377200000.0
2009-04-15 17:21:00,1.8293,1.8293,1.82755,1.82775,282400000.0
2009-04-15 17:22:00,1.82755,1.8283,1.82725,1.8273,294400000.0
2009-04-15 17:23:00,1.8273,1.8274,1.82715,1.82715,124800000.0
2009-04-15 17:24:00,1.82705,1.8272,1.8264,1.8268,222400000.0
2009-04-15 17:25:00,1.8268,1.8268,1.8263,1.8267,256200000.0
2009-04-15 17:26:00,1.82665,1.82665,1.8262,1.82635,222200000.0
2009-04-15 17:27:00,1.82635,1.8265,1.82575,1.82605,193000000.0
2009-04-15 17:28:00,1.82605,1.827,1.8256,1.82605,253800000.0
2009-04-15 17:29:00,1.82605,1.82675,1.82605,1.82675,175400000.0
2009-04-15 17:30:00,1.82675,1.827,1.8265,1.82695,184600000.0
2009-04-15 17:31:00,1.8268,1.8268,1.82625,1.82665,157600000.0
2009-04-15 17:32:00,1.8268,1.8268,1.82615,1.8263,163000000.0
2009-04-15 17:33:00,1.8264,1.8267,1.8262,1.8262,162800000.0
2009-04-15 17:34:00,1.82635,1.82635,1.82485,1.8254,246000000.0
2009-04-15 17:35:00,1.8254,1.82585,1.8253,1.82575,200800000.0
2009-04-15 17:36:00,1.82565,1.8262,1.82565,1.82595,170600000.0
2009-04-15 17:37:00,1.8259,1.826,1.8251,1.82545,242200000.0
2009-04-15 17:38:00,1.8253,1.8261,1.82495,1.8261,176400000.0
2009-04-15 17:39:00,1.8261,1.8268,1.82575,1.8262,223800000.0
2009-04-15 17:40:00,1.8262,1.8267,1.82615,1.8267,197600000.0
2009-04-15 17:41:00,1.8268,1.8272,1.82645,1.82665,147400000.0
2009-04-15 17:42:00,1.8266,1.8272,1.8264,1.82685,210400000.0
2009-04-15 17:43:00,1.8267,1.8269,1.8263,1.82655,157000000.0
2009-04-15 17:44:00,1.8266,1.8267,1.8265,1.82655,50000000.0
2009-04-15 17:45:00,1.8265,1.8269,1.8265,1.8269,148800000.0
2009-04-15 17:46:00,1.82675,1.82715,1.8265,1.8269,158000000.0
2009-04-15 17:47:00,1.8268,1.82725,1.82655,1.8266,154800000.0
2009-04-15 17:48:00,1.8265,1.82675,1.826,1.826,176200000.0
2009-04-15 17:49:00,1.82605,1.8261,1.82495,1.82535,182200000.0
2009-04-15 17:50:00,1.82535,1.82535,1.82475,1.8251,226400000.0
2009-04-15 17:51:00,1.8252,1.82545,1.82395,1.824,144600000.0
2009-04-15 17:52:00,1.8241,1.82415,1.8227,1.82335,224800000.0
2009-04-15 17:53:00,1.8234,1.8243,1.8233,1.82375,159200000.0
2009-04-15 17:54:00,1.82375,1.8242,1.8235,1.82385,245600000.0
2009-04-15 17:55:00,1.8238,1.82395,1.82355,1.82385,100800000.0
2009-04-15 17:56:00,1.8239,1.8242,1.8232,1.8239,222000000.0
2009-04-15 17:57:00,1.8239,1.82405,1.82355,1.8237,157800000.0
2009-04-15 17:58:00,1.8237,1.8237,1.82245,1.8231,337400000.0
2009-04-15 17:59:00,1.8229,1.82365,1.82285,1.82365,141800000.0
2009-04-15 18:00:00,1.82375,1.82375,1.8232,1.8232,78400000.0
2009-04-15 18:01:00,1.82325,1.82365,1.82305,1.82305,104200000.0
2009-04-15 18:02:00,1.82305,1.82345,1.82295,1.823,175600000.0
2009-04-15 18:03:00,1.823,1.8235,1.8229,1.8235,87600000.0
2009-04-15 18:04:00,1.8233,1.8235,1.82285,1.8232,125600000.0
2009-04-15 18:05:00,1.8232,1.8239,1.82285,1.823,155000000.0
2009-04-15 18:06:00,1.82305,1.82335,1.8224,1.8226,115800000.0
2009-04-15 18:07:00,1.8226,1.82285,1.82235,1.8225,130200000.0
2009-04-15 18:08:00,1.8225,1.82265,1.8217,1.82185,209800000.0
2009-04-15 18:09:00,1.82185,1.82225,1.8217,1.8218,64800000.0
2009-04-15 18:10:00,1.82185,1.82205,1.82145,1.82185,140000000.0
2009-04-15 18:11:00,1.82175,1.8236,1.82115,1.82205,150800000.0
2009-04-15 18:12:00,1.8219,1.8225,1.82165,1.82165,213000000.0
2009-04-15 18:13:00,1.8217,1.8219,1.82115,1.82135,221200000.0
2009-04-15 18:14:00,1.82135,1.8224,1.82115,1.82225,193000000.0
2009-04-15 18:15:00,1.8224,1.82285,1.82215,1.8222,158000000.0
2009-04-15 18:16:00,1.82215,1.82275,1.82215,1.82215,155600000.0
2009-04-15 18:17:00,1.82205,1.8228,1.8217,1.82235,110200000.0
2009-04-15 18:18:00,1.82235,1.8233,1.8221,1.8228,171600000.0
2009-04-15 18:19:00,1.8229,1.8237,1.82275,1.82335,132400000.0
2009-04-15 18:20:00,1.8233,1.8236,1.82185,1.82215,222800000.0
2009-04-15 18:21:00,1.82215,1.8224,1.82155,1.8223,225000000.0
2009-04-15 18:22:00,1.8222,1.8226,1.8221,1.8226,208800000.0
2009-04-15 18:23:00,1.8226,1.82265,1.8221,1.82255,157800000.0
2009-04-15 18:24:00,1.8225,1.823,1.82235,1.8229,53600000.0
2009-04-15 18:25:00,1.823,1.8232,1.82265,1.82265,76000000.0
2009-04-15 18:26:00,1.82275,1.82405,1.8221,1.82365,141600000.0
2009-04-15 18:27:00,1.8236,1.8242,1.8228,1.8231,229000000.0
2009-04-15 18:28:00,1.8231,1.8237,1.82295,1.823,120400000.0
2009-04-15 18:29:00,1.82315,1.8236,1.82305,1.8236,172800000.0
2009-04-15 18:30:00,1.82345,1.82415,1.82295,1.82295,186800000.0
2009-04-15 18:31:00,1.8232,1.8241,1.823,1.8241,222800000.0
2009-04-15 18:32:00,1.8241,1.8241,1.8237,1.82385,177800000.0
2009-04-15 18:33:00,1.82375,1.8242,1.8224,1.823,231400000.0
2009-04-15 18:34:00,1.82305,1.8236,1.8226,1.8226,149400000.0
2009-04-15 18:35:00,1.8226,1.82295,1.822,1.822,108000000.0
2009-04-15 18:36:00,1.8221,1.8223,1.82175,1.82175,188200000.0
2009-04-15 18:37:00,1.8218,1.82215,1.8218,1.82215,133200000.0
2009-04-15 18:38:00,1.8221,1.8226,1.8221,1.8225,169000000.0
2009-04-15 18:39:00,1.82235,1.8237,1.82235,1.82295,228800000.0
2009-04-15 18:40:00,1.8228,1.82315,1.82225,1.82245,129000000.0
2009-04-15 18:41:00,1.82245,1.8228,1.822,1.82225,73600000.0
2009-04-15 18:42:00,1.82215,1.82245,1.82215,1.82245,60800000.0
2009-04-15 18:43:00,1.8226,1.8229,1.8225,1.82285,56000000.0
2009-04-15 18:44:00,1.8228,1.82295,1.8223,1.82295,77000000.0
2009-04-15 18:45:00,1.8229,1.8229,1.82145,1.8221,208000000.0
2009-04-15 18:46:00,1.8219,1.8223,1.82155,1.82215,129400000.0
2009-04-15 18:47:00,1.8222,1.8226,1.82055,1.8206,209600000.0
2009-04-15 18:48:00,1.8206,1.8209,1.82055,1.8206,86800000.0
2009-04-15 18:49:00,1.8206,1.82065,1.81925,1.81945,106400000.0
2009-04-15 18:50:00,1.8195,1.8197,1.81855,1.8197,257400000.0
2009-04-15 18:51:00,1.8197,1.82065,1.81965,1.8204,117000000.0
2009-04-15 18:52:00,1.8205,1.8207,1.81895,1.82025,170400000.0
2009-04-15 18:53:00,1.82015,1.8206,1.81935,1.8199,105600000.0
2009-04-15 18:54:00,1.82005,1.82075,1.81935,1.82,194200000.0
2009-04-15 18:55:00,1.8201,1.82085,1.8201,1.8206,159200000.0
2009-04-15 18:56:00,1.8207,1.8207,1.81945,1.82015,212400000.0
2009-04-15 18:57:00,1.82015,1.8202,1.8186,1.81915,199400000.0
2009-04-15 18:58:00,1.81915,1.81955,1.81855,1.8192,176400000.0
2009-04-15 18:59:00,1.8192,1.81935,1.81865,1.81865,168400000.0
2009-04-15 19:00:00,1.8186,1.81865,1.81745,1.8178,145400000.0
2009-04-15 19:01:00,1.8178,1.8199,1.8176,1.8196,207000000.0
2009-04-15 19:02:00,1.8194,1.82085,1.8194,1.81995,156000000.0
2009-04-15 19:03:00,1.81995,1.82075,1.81955,1.8205,151600000.0
2009-04-15 19:04:00,1.8205,1.82065,1.8199,1.81995,118400000.0
2009-04-15 19:05:00,1.8199,1.82035,1.81935,1.81965,73200000.0
2009-04-15 19:06:00,1.81965,1.8203,1.8194,1.81965,110000000.0
2009-04-15 19:07:00,1.8197,1.82095,1.81965,1.82095,82200000.0
2009-04-15 19:08:00,1.82095,1.82185,1.8206,1.8209,137000000.0
2009-04-15 19:09:00,1.8209,1.8212,1.8205,1.8211,122200000.0
2009-04-15 19:10:00,1.8211,1.8214,1.8206,1.82095,97600000.0
2009-04-15 19:11:00,1.82095,1.8213,1.8205,1.8205,134000000.0
2009-04-15 19:12:00,1.8205,1.82115,1.8205,1.821,90600000.0
2009-04-15 19:13:00,1.82115,1.82125,1.821,1.82105,59600000.0
2009-04-15 19:14:00,1.82105,1.82145,1.8206,1.8208,102800000.0
2009-04-15 19:15:00,1.82075,1.8215,1.82075,1.8213,102200000.0
2009-04-15 19:16:00,1.8212,1.82145,1.82075,1.82075,188000000.0
2009-04-15 19:17:00,1.82105,1.8216,1.82095,1.8215,89200000.0
2009-04-15 19:18:00,1.8215,1.8218,1.82075,1.82075,99000000.0
2009-04-15 19:19:00,1.82095,1.8211,1.8208,1.8208,20800000.0
2009-04-15 19:20:00,1.82075,1.8211,1.8207,1.8209,78000000.0
2009-04-15 19:21:00,1.82095,1.82095,1.81935,1.82005,168400000.0
2009-04-15 19:22:00,1.82005,1.8202,1.81935,1.82,146800000.0
2009-04-15 19:23:00,1.8201,1.8202,1.8196,1.8201,87600000.0
2009-04-15 19:24:00,1.8201,1.82095,1.8201,1.82095,100400000.0
2009-04-15 19:25:00,1.82095,1.82135,1.82055,1.82055,110400000.0
2009-04-15 19:26:00,1.82055,1.8217,1.82055,1.82125,176600000.0
2009-04-15 19:27:00,1.8212,1.822,1.8212,1.82125,186000000.0
2009-04-15 19:28:00,1.82145,1.82185,1.82115,1.8217,114400000.0
2009-04-15 19:29:00,1.8217,1.82185,1.8208,1.8214,116800000.0
2009-04-15 19:30:00,1.8213,1.82185,1.8209,1.82125,134000000.0
2009-04-15 19:31:00,1.82135,1.82165,1.8204,1.82045,94400000.0
2009-04-15 19:32:00,1.8205,1.8209,1.81985,1.8204,145600000.0
2009-04-15 19:33:00,1.82045,1.8207,1.8204,1.8206,62800000.0
2009-04-15 19:34:00,1.8206,1.8206,1.81965,1.8197,106200000.0
2009-04-15 19:35:00,1.8197,1.8197,1.819,1.819,111600000.0
2009-04-15 19:36:00,1.819,1.8198,1.819,1.81965,128400000.0
2009-04-15 19:37:00,1.81965,1.81995,1.81935,1.81935,155600000.0
2009-04-15 19:38:00,1.81955,1.8216,1.81925,1.8216,150600000.0
2009-04-15 19:39:00,1.82125,1.82135,1.8207,1.82115,91600000.0
2009-04-15 19:40:00,1.82115,1.82235,1.82115,1.8218,127000000.0
2009-04-15 19:41:00,1.8218,1.82295,1.82175,1.82275,160200000.0
2009-04-15 19:42:00,1.823,1.82325,1.82105,1.822,202600000.0
2009-04-15 19:43:00,1.82205,1.82205,1.8208,1.821,200400000.0
2009-04-15 19:44:00,1.821,1.8213,1.82025,1.82025,65000000.0
2009-04-15 19:45:00,1.82025,1.82165,1.82025,1.82165,145600000.0
2009-04-15 19:46:00,1.8216,1.82235,1.82095,1.8216,98400000.0
2009-04-15 19:47:00,1.8216,1.8221,1.82115,1.8215,103400000.0
2009-04-15 19:48:00,1.82145,1.82365,1.82135,1.82345,180600000.0
2009-04-15 19:49:00,1.82335,1.8234,1.8223,1.82235,164200000.0
2009-04-15 19:50:00,1.82235,1.82335,1.8223,1.8228,187400000.0
2009-04-15 19:51:00,1.8227,1.82315,1.8222,1.8224,151600000.0
2009-04-15 19:52:00,1.82245,1.8238,1.8223,1.8238,118200000.0
2009-04-15 19:53:00,1.8241,1.82425,1.82245,1.82245,150000000.0
2009-04-15 19:54:00,1.82225,1.8227,1.82185,1.82225,159400000.0
2009-04-15 19:55:00,1.82225,1.82245,1.8216,1.82185,79800000.0
2009-04-15 19:56:00,1.82185,1.82225,1.82105,1.822,153600000.0
2009-04-15 19:57:00,1.822,1.8222,1.8219,1.82205,102200000.0
2009-04-15 19:58:00,1.82205,1.82225,1.8211,1.8212,122000000.0
2009-04-15 19:59:00,1.8212,1.82155,1.82065,1.8208,169000000.0
2009-04-15 20:00:00,1.8208,1.8216,1.82075,1.82095,119600000.0
2009-04-15 20:01:00,1.8209,1.82135,1.8203,1.82125,82400000.0
2009-04-15 20:02:00,1.8214,1.82215,1.8214,1.822,179400000.0
2009-04-15 20:03:00,1.822,1.8221,1.8201,1.82025,133200000.0
2009-04-15 20:04:00,1.82025,1.82225,1.8201,1.82225,220600000.0
2009-04-15 20:05:00,1.82225,1.82255,1.8205,1.8211,132600000.0
2009-04-15 20:06:00,1.821,1.82185,1.821,1.8216,99600000.0
2009-04-15 20:07:00,1.8217,1.82245,1.82055,1.82145,177800000.0
2009-04-15 20:08:00,1.8215,1.8226,1.8214,1.8222,178000000.0
2009-04-15 20:09:00,1.8222,1.8222,1.82155,1.8216,140000000.0
2009-04-15 20:10:00,1.82165,1.82165,1.82075,1.8209,46000000.0
2009-04-15 20:11:00,1.821,1.82175,1.82085,1.82095,175800000.0
2009-04-15 20:12:00,1.8211,1.82175,1.82085,1.82085,144800000.0
2009-04-15 20:13:00,1.8209,1.82145,1.82075,1.8214,139200000.0
2009-04-15 20:14:00,1.8214,1.8229,1.8214,1.8228,99600000.0
2009-04-15 20:15:00,1.8227,1.8236,1.82245,1.8231,102800000.0
2009-04-15 20:16:00,1.8231,1.8242,1.82305,1.8239,166200000.0
2009-04-15 20:17:00,1.8244,1.8247,1.82345,1.8242,236200000.0
2009-04-15 20:18:00,1.8242,1.8252,1.8239,1.8239,122200000.0
2009-04-15 20:19:00,1.82405,1.8262,1.82405,1.82575,190400000.0
2009-04-15 20:20:00,1.82575,1.82635,1.8256,1.8256,149000000.0
2009-04-15 20:21:00,1.8256,1.8268,1.8256,1.82585,203000000.0
2009-04-15 20:22:00,1.8258,1.82695,1.8258,1.82645,86600000.0
2009-04-15 20:23:00,1.8265,1.8265,1.82505,1.82595,234200000.0
2009-04-15 20:24:00,1.82575,1.82585,1.8251,1.8254,97600000.0
2009-04-15 20:25:00,1.82525,1.82625,1.8249,1.82565,96200000.0
2009-04-15 20:26:00,1.82565,1.82605,1.8253,1.8258,124200000.0
2009-04-15 20:27:00,1.8258,1.8264,1.8256,1.82625,65200000.0
2009-04-15 20:28:00,1.82625,1.82635,1.8258,1.82635,98000000.0
2009-04-15 20:29:00,1.8265,1.8265,1.8257,1.8258,100800000.0
2009-04-15 20:30:00,1.8262,1.8267,1.82565,1.82565,125600000.0
2009-04-15 20:31:00,1.82565,1.82575,1.8253,1.8257,92600000.0
2009-04-15 20:32:00,1.8257,1.826,1.8257,1.82585,56800000.0
2009-04-15 20:33:00,1.8258,1.8264,1.8255,1.82605,98400000.0
2009-04-15 20:34:00,1.8261,1.8269,1.826,1.826,69000000.0
2009-04-15 20:35:00,1.8261,1.8261,1.82525,1.82565,61200000.0
2009-04-15 20:36:00,1.82565,1.8257,1.8244,1.82445,119200000.0
2009-04-15 20:37:00,1.82445,1.8245,1.8233,1.82435,240800000.0
2009-04-15 20:38:00,1.82435,1.82465,1.8243,1.8246,90000000.0
2009-04-15 20:39:00,1.8247,1.825,1.82415,1.82415,82000000.0
2009-04-15 20:40:00,1.82415,1.8247,1.8241,1.82465,153600000.0
2009-04-15 20:41:00,1.8248,1.82555,1.8248,1.82555,90800000.0
2009-04-15 20:42:00,1.82545,1.8257,1.82485,1.8257,123800000.0
2009-04-15 20:43:00,1.8257,1.8261,1.8253,1.826,160800000.0
2009-04-15 20:44:00,1.8261,1.8261,1.82535,1.8254,138200000.0
2009-04-15 20:45:00,1.8254,1.8258,1.82505,1.82575,72000000.0
2009-04-15 20:46:00,1.82575,1.8266,1.8253,1.8266,155600000.0
2009-04-15 20:47:00,1.8266,1.82695,1.82535,1.82535,115600000.0
2009-04-15 20:48:00,1.8255,1.82605,1.8244,1.82485,80000000.0
2009-04-15 20:49:00,1.82485,1.8249,1.8244,1.82475,102000000.0
2009-04-15 20:50:00,1.8245,1.8251,1.82435,1.825,67200000.0
2009-04-15 20:51:00,1.8248,1.8249,1.8245,1.82475,45600000.0
2009-04-15 20:52:00,1.82475,1.82475,1.82425,1.8244,22800000.0
2009-04-15 20:53:00,1.8244,1.825,1.82435,1.82435,60800000.0
2009-04-15 20:54:00,1.8246,1.826,1.8246,1.8258,93600000.0
2009-04-15 20:55:00,1.82585,1.82585,1.8253,1.82545,107400000.0
2009-04-15 20:56:00,1.82545,1.8265,1.82545,1.82545,138600000.0
2009-04-15 20:57:00,1.82545,1.82565,1.82515,1.82535,78400000.0
2009-04-15 20:58:00,1.82545,1.8257,1.82545,1.8256,115800000.0
2009-04-15 20:59:00,1.8256,1.8257,1.82535,1.8254,153800000.0
2009-04-15 21:00:00,1.8254,1.82565,1.82435,1.82505,158200000.0
2009-04-15 21:01:00,1.82515,1.8258,1.82435,1.8245,107400000.0
2009-04-15 21:02:00,1.82455,1.825,1.82425,1.8246,100400000.0
2009-04-15 21:03:00,1.82455,1.8251,1.82405,1.82415,126800000.0
2009-04-15 21:04:00,1.8241,1.8244,1.8241,1.82435,43400000.0
2009-04-15 21:05:00,1.8243,1.8244,1.824,1.82425,34600000.0
2009-04-15 21:06:00,1.82425,1.82475,1.82425,1.82465,55800000.0
2009-04-15 21:07:00,1.8247,1.8248,1.82425,1.8244,50800000.0
2009-04-15 21:08:00,1.8243,1.8248,1.82425,1.8248,71800000.0
2009-04-15 21:09:00,1.8248,1.8256,1.8246,1.8253,182200000.0
2009-04-15 21:10:00,1.82525,1.82575,1.82495,1.82505,136000000.0
2009-04-15 21:11:00,1.82505,1.82515,1.825,1.82505,60800000.0
2009-04-15 21:12:00,1.82505,1.82525,1.8233,1.8246,143400000.0
2009-04-15 21:13:00,1.8244,1.82445,1.8221,1.8226,197000000.0
2009-04-15 21:14:00,1.8227,1.823,1.8219,1.82205,126000000.0
2009-04-15 21:15:00,1.82215,1.82285,1.82205,1.82245,62400000.0
2009-04-15 21:16:00,1.82255,1.82305,1.82155,1.82275,111900000.0
2009-04-15 21:17:00,1.8227,1.8227,1.8212,1.82265,92200000.0
2009-04-15 21:18:00,1.82265,1.82275,1.81975,1.8205,213600000.0
2009-04-15 21:19:00,1.82045,1.8209,1.8202,1.8206,250600000.0
2009-04-15 21:20:00,1.82095,1.82145,1.8208,1.82145,102800000.0
2009-04-15 21:21:00,1.82155,1.8222,1.8207,1.8207,193200000.0
2009-04-15 21:22:00,1.8207,1.8209,1.8201,1.82045,220000000.0
2009-04-15 21:23:00,1.82045,1.8207,1.8201,1.8207,96400000.0
2009-04-15 21:24:00,1.8207,1.82225,1.8207,1.82205,117600000.0
2009-04-15 21:25:00,1.82235,1.8225,1.82125,1.82195,120200000.0
2009-04-15 21:26:00,1.8221,1.82255,1.8205,1.82115,111400000.0
2009-04-15 21:27:00,1.82115,1.8214,1.82105,1.82125,14600000.0
2009-04-15 21:28:00,1.8212,1.82155,1.82075,1.821,85000000.0
2009-04-15 21:29:00,1.821,1.8215,1.82075,1.8215,58000000.0
2009-04-15 21:30:00,1.82165,1.82175,1.8201,1.82095,123000000.0
2009-04-15 21:31:00,1.8206,1.8216,1.82025,1.8206,160600000.0
2009-04-15 21:32:00,1.8206,1.82115,1.8201,1.82115,120400000.0
2009-04-15 21:33:00,1.821,1.82115,1.8208,1.82085,44600000.0
2009-04-15 21:34:00,1.8209,1.82105,1.82085,1.82095,34000000.0
2009-04-15 21:35:00,1.82105,1.8212,1.8206,1.82095,70800000.0
2009-04-15 21:36:00,1.82095,1.82095,1.82045,1.82085,61200000.0
2009-04-15 21:37:00,1.82095,1.8211,1.82075,1.821,32800000.0
2009-04-15 21:38:00,1.821,1.82115,1.821,1.8211,28800000.0
2009-04-15 21:39:00,1.82115,1.82145,1.8211,1.82145,28800000.0
2009-04-15 21:40:00,1.8215,1.82155,1.8201,1.8202,65800000.0
2009-04-15 21:41:00,1.8202,1.8202,1.8195,1.8198,48800000.0
2009-04-15 21:42:00,1.8198,1.8198,1.81865,1.81915,72200000.0
2009-04-15 21:43:00,1.8192,1.81935,1.81805,1.8189,177200000.0
2009-04-15 21:44:00,1.8189,1.8193,1.8186,1.8192,139200000.0
2009-04-15 21:45:00,1.81915,1.8194,1.81885,1.81905,115000000.0
2009-04-15 21:46:00,1.81885,1.8193,1.81885,1.8193,63200000.0
2009-04-15 21:47:00,1.8194,1.81965,1.8187,1.81945,173800000.0
2009-04-15 21:48:00,1.81935,1.8196,1.81855,1.8192,51000000.0
2009-04-15 21:49:00,1.81935,1.81965,1.8192,1.81965,67400000.0
2009-04-15 21:50:00,1.81965,1.82,1.81895,1.81895,51200000.0
2009-04-15 21:51:00,1.81895,1.819,1.81845,1.81885,102400000.0
2009-04-15 21:52:00,1.81885,1.8191,1.8184,1.81855,150600000.0
2009-04-15 21:53:00,1.8185,1.81865,1.8172,1.81855,160000000.0
2009-04-15 21:54:00,1.81855,1.8189,1.818,1.8182,177200000.0
2009-04-15 21:55:00,1.8182,1.8183,1.81655,1.81695,138600000.0
2009-04-15 21:56:00,1.81695,1.8173,1.8165,1.8169,146400000.0
2009-04-15 21:57:00,1.8169,1.8171,1.81585,1.8164,244200000.0
2009-04-15 21:58:00,1.8164,1.81655,1.81615,1.81625,118200000.0
2009-04-15 21:59:00,1.81635,1.8165,1.8157,1.8158,99600000.0
2009-04-15 22:00:00,1.816,1.81615,1.8154,1.81605,105600000.0
2009-04-15 22:01:00,1.81605,1.81635,1.81435,1.8145,98000000.0
2009-04-15 22:02:00,1.8145,1.8155,1.81405,1.81445,85600000.0
2009-04-15 22:03:00,1.8144,1.8151,1.8144,1.8147,106200000.0
2009-04-15 22:04:00,1.81495,1.815,1.81455,1.81485,22400000.0
2009-04-15 22:05:00,1.81485,1.8149,1.8147,1.8148,30800000.0
2009-04-15 22:06:00,1.81495,1.81535,1.8148,1.81525,63200000.0
2009-04-15 22:07:00,1.81525,1.8154,1.81505,1.8154,63400000.0
2009-04-15 22:08:00,1.8154,1.8159,1.8154,1.8157,62800000.0
2009-04-15 22:09:00,1.8157,1.81575,1.81375,1.814,111000000.0
2009-04-15 22:10:00,1.8137,1.8148,1.81345,1.8146,124600000.0
2009-04-15 22:11:00,1.81465,1.8152,1.8146,1.81485,80600000.0
2009-04-15 22:12:00,1.81485,1.81485,1.8143,1.8144,43200000.0
2009-04-15 22:13:00,1.8145,1.81465,1.81315,1.81365,120400000.0
2009-04-15 22:14:00,1.81365,1.81375,1.813,1.8132,71800000.0
2009-04-15 22:15:00,1.8132,1.8133,1.8126,1.81305,83400000.0
2009-04-15 22:16:00,1.8129,1.81325,1.81275,1.8131,67600000.0
2009-04-15 22:17:00,1.813,1.81305,1.8129,1.813,27400000.0
2009-04-15 22:18:00,1.813,1.8136,1.8129,1.8134,66200000.0
2009-04-15 22:19:00,1.8134,1.81345,1.8134,1.81345,6400000.0
2009-04-15 22:20:00,1.81335,1.8142,1.81335,1.81405,100000000.0
2009-04-15 22:21:00,1.8141,1.8144,1.81395,1.81425,48800000.0
2009-04-15 22:22:00,1.81435,1.8145,1.814,1.8141,41000000.0
2009-04-15 22:23:00,1.8141,1.81425,1.8135,1.8139,44800000.0
2009-04-15 22:24:00,1.814,1.81425,1.8132,1.8142,53600000.0
2009-04-15 22:25:00,1.8142,1.81445,1.8142,1.81435,77600000.0
2009-04-15 22:26:00,1.8144,1.81455,1.8144,1.81455,37600000.0
2009-04-15 22:27:00,1.81455,1.81475,1.8142,1.8143,38800000.0
2009-04-15 22:28:00,1.81415,1.81445,1.81415,1.8143,26400000.0
2009-04-15 22:29:00,1.81425,1.81425,1.81425,1.81425,12800000.0
2009-04-15 22:30:00,1.81425,1.8144,1.81405,1.8143,56800000.0
2009-04-15 22:31:00,1.81435,1.8146,1.8141,1.8143,66400000.0
2009-04-15 22:32:00,1.81435,1.8144,1.8142,1.81425,61800000.0
2009-04-15 22:33:00,1.81435,1.8151,1.81425,1.815,89800000.0
2009-04-15 22:34:00,1.815,1.81505,1.81445,1.81465,36200000.0
2009-04-15 22:35:00,1.81465,1.8148,1.8138,1.81395,56400000.0
2009-04-15 22:36:00,1.8141,1.8143,1.81375,1.81375,41200000.0
2009-04-15 22:37:00,1.8138,1.81405,1.81275,1.81345,105000000.0
2009-04-15 22:38:00,1.81345,1.81365,1.81265,1.81265,71400000.0
2009-04-15 22:39:00,1.8127,1.8132,1.8127,1.81315,50800000.0
2009-04-15 22:40:00,1.81315,1.81405,1.81315,1.81405,80800000.0
2009-04-15 22:41:00,1.8141,1.8145,1.81365,1.81365,65400000.0
2009-04-15 22:42:00,1.81375,1.8139,1.8132,1.8132,53800000.0
2009-04-15 22:43:00,1.81345,1.81375,1.81345,1.81365,26000000.0
2009-04-15 22:44:00,1.8138,1.8138,1.8135,1.8135,15200000.0
2009-04-15 22:45:00,1.81365,1.81405,1.81365,1.81405,25000000.0
2009-04-15 22:46:00,1.81385,1.81605,1.81385,1.81595,55400000.0
2009-04-15 22:47:00,1.81605,1.81625,1.81585,1.81585,18200000.0
2009-04-15 22:48:00,1.81585,1.81615,1.81555,1.8156,55200000.0
2009-04-15 22:49:00,1.81555,1.81605,1.81555,1.81605,42600000.0
2009-04-15 22:50:00,1.81605,1.81635,1.81585,1.81625,66200000.0
2009-04-15 22:51:00,1.81625,1.8165,1.81625,1.8164,32400000.0
2009-04-15 22:52:00,1.81635,1.81635,1.8155,1.81565,36600000.0
2009-04-15 22:53:00,1.8156,1.81575,1.8156,1.81565,36000000.0
2009-04-15 22:54:00,1.81565,1.8158,1.81395,1.81405,24200000.0
2009-04-15 22:55:00,1.81405,1.81515,1.81395,1.81475,52200000.0
2009-04-15 22:56:00,1.81475,1.81595,1.81475,1.8159,46600000.0
2009-04-15 22:57:00,1.81585,1.81625,1.8139,1.81485,110000000.0
2009-04-15 22:58:00,1.81445,1.81475,1.8143,1.8146,12800000.0
2009-04-15 22:59:00,1.81475,1.8152,1.81385,1.81405,36000000.0
2009-04-15 23:00:00,1.81395,1.8148,1.8139,1.814,12800000.0
2009-04-15 23:01:00,1.81445,1.8151,1.8143,1.8151,18000000.0
2009-04-15 23:02:00,1.8148,1.8152,1.8148,1.81515,13600000.0
2009-04-15 23:03:00,1.81515,1.8152,1.815,1.8151,9600000.0
2009-04-15 23:04:00,1.8151,1.8153,1.8139,1.81395,48800000.0
2009-04-15 23:05:00,1.8139,1.81395,1.81385,1.81395,5600000.0
2009-04-15 23:06:00,1.81395,1.81395,1.8139,1.8139,4000000.0
2009-04-15 23:07:00,1.8139,1.81395,1.81385,1.81385,25800000.0
2009-04-15 23:08:00,1.81385,1.81385,1.81315,1.81375,17200000.0
2009-04-15 23:09:00,1.8137,1.81455,1.813,1.813,96600000.0
2009-04-15 23:10:00,1.81295,1.81315,1.81295,1.8131,6000000.0
2009-04-15 23:11:00,1.81305,1.8131,1.81215,1.8124,56600000.0
2009-04-15 23:12:00,1.8125,1.81365,1.8125,1.81365,57200000.0
2009-04-15 23:13:00,1.8139,1.8139,1.81325,1.81325,24800000.0
2009-04-15 23:14:00,1.8133,1.8139,1.81325,1.8139,24400000.0
2009-04-15 23:15:00,1.8139,1.8154,1.8139,1.8154,56000000.0
2009-04-15 23:16:00,1.81555,1.816,1.81555,1.81575,34000000.0
2009-04-15 23:17:00,1.81575,1.8161,1.81495,1.81575,71800000.0
2009-04-15 23:18:00,1.81605,1.81745,1.81515,1.81615,101000000.0
2009-04-15 23:19:00,1.81595,1.8165,1.8147,1.8156,45600000.0
2009-04-15 23:20:00,1.81585,1.8161,1.81485,1.8154,37200000.0
2009-04-15 23:21:00,1.81515,1.81675,1.81495,1.81615,45200000.0
2009-04-15 23:22:00,1.816,1.81655,1.8151,1.8158,68200000.0
2009-04-15 23:23:00,1.8159,1.8159,1.8154,1.8157,20000000.0
2009-04-15 23:24:00,1.8157,1.81675,1.815,1.815,42200000.0
2009-04-15 23:25:00,1.8151,1.8153,1.8146,1.81485,34400000.0
2009-04-15 23:26:00,1.81485,1.81505,1.81475,1.815,27200000.0
2009-04-15 23:27:00,1.815,1.81525,1.81495,1.81515,45200000.0
2009-04-15 23:28:00,1.8153,1.81535,1.81505,1.81505,31600000.0
2009-04-15 23:29:00,1.81495,1.81505,1.81495,1.81495,14800000.0
2009-04-15 23:30:00,1.81495,1.8154,1.8146,1.8146,37800000.0
2009-04-15 23:31:00,1.81465,1.81475,1.81265,1.81325,71200000.0
2009-04-15 23:32:00,1.81335,1.8149,1.81295,1.8141,107400000.0
2009-04-15 23:33:00,1.8142,1.8142,1.8126,1.81325,62600000.0
2009-04-15 23:34:00,1.81335,1.8136,1.81335,1.8136,34400000.0
2009-04-15 23:35:00,1.81385,1.8142,1.8138,1.8142,40800000.0
2009-04-15 23:36:00,1.81415,1.8151,1.8141,1.8143,75600000.0
2009-04-15 23:37:00,1.81435,1.81445,1.81405,1.81445,16400000.0
2009-04-15 23:38:00,1.81445,1.81525,1.8143,1.81445,42600000.0
2009-04-15 23:39:00,1.8146,1.8148,1.81455,1.81465,26400000.0
2009-04-15 23:40:00,1.81475,1.8151,1.8145,1.81475,27800000.0
2009-04-15 23:41:00,1.8146,1.81545,1.81395,1.8144,84200000.0
2009-04-15 23:42:00,1.8144,1.81505,1.81375,1.81465,28800000.0
2009-04-15 23:43:00,1.8148,1.8148,1.81365,1.8137,115800000.0
2009-04-15 23:44:00,1.8136,1.81445,1.8136,1.81415,79000000.0
2009-04-15 23:45:00,1.81415,1.81485,1.81335,1.8148,101200000.0
2009-04-15 23:46:00,1.8148,1.8153,1.8148,1.8153,18800000.0
2009-04-15 23:47:00,1.8153,1.8161,1.8152,1.8153,27400000.0
2009-04-15 23:48:00,1.81545,1.81605,1.81545,1.8158,15600000.0
2009-04-15 23:49:00,1.81585,1.81725,1.81555,1.8166,86400000.0
2009-04-15 23:50:00,1.81665,1.8168,1.81535,1.81545,36000000.0
2009-04-15 23:51:00,1.81545,1.81595,1.8152,1.81535,31200000.0
2009-04-15 23:52:00,1.81525,1.81635,1.8147,1.81605,47600000.0
2009-04-15 23:53:00,1.8164,1.8165,1.81625,1.81625,26400000.0
2009-04-15 23:54:00,1.8163,1.8163,1.8151,1.8155,27200000.0
2009-04-15 23:55:00,1.8157,1.81585,1.8154,1.8155,14400000.0
2009-04-15 23:56:00,1.8161,1.8164,1.81525,1.81525,45400000.0
2009-04-15 23:57:00,1.81525,1.81535,1.81525,1.81535,4600000.0
2009-04-15 23:58:00,1.81525,1.81655,1.81525,1.8153,49800000.0
2009-04-15 23:59:00,1.81555,1.81565,1.81545,1.81545,11600000.0
2009-04-16 00:00:00,1.81555,1.81615,1.81545,1.81615,15200000.0
2009-04-16 00:01:00,1.8162,1.81625,1.8154,1.8157,30800000.0
2009-04-16 00:02:00,1.8157,1.81605,1.8154,1.81605,43600000.0
2009-04-16 00:03:00,1.816,1.8161,1.816,1.816,22400000.0
2009-04-16 00:04:00,1.816,1.81625,1.8159,1.81605,46800000.0
2009-04-16 00:05:00,1.8157,1.8166,1.8157,1.81655,65600000.0
2009-04-16 00:06:00,1.8164,1.81665,1.81635,1.81665,56000000.0
2009-04-16 00:07:00,1.81665,1.81755,1.81665,1.81745,99200000.0
2009-04-16 00:08:00,1.8173,1.8173,1.817,1.817,15200000.0
2009-04-16 00:09:00,1.817,1.81715,1.81695,1.81695,16800000.0
2009-04-16 00:10:00,1.81695,1.817,1.8167,1.8167,43200000.0
2009-04-16 00:11:00,1.8168,1.8168,1.81615,1.81665,70400000.0
2009-04-16 00:12:00,1.8166,1.81685,1.8166,1.81685,22000000.0
2009-04-16 00:13:00,1.81685,1.81705,1.81685,1.8169,28000000.0
2009-04-16 00:14:00,1.8168,1.8168,1.8168,1.8168,2000000.0
2009-04-16 00:15:00,1.8168,1.8168,1.8167,1.8167,11600000.0
2009-04-16 00:16:00,1.8169,1.8171,1.8168,1.8168,61200000.0
2009-04-16 00:17:00,1.8168,1.81685,1.8167,1.81675,33200000.0
2009-04-16 00:18:00,1.81675,1.81675,1.816,1.8161,66400000.0
2009-04-16 00:19:00,1.81625,1.8171,1.81615,1.8171,76000000.0
2009-04-16 00:20:00,1.8171,1.8171,1.81705,1.81705,6000000.0
2009-04-16 00:21:00,1.817,1.817,1.81685,1.81685,9600000.0
2009-04-16 00:22:00,1.81685,1.81705,1.8168,1.8168,66800000.0
2009-04-16 00:23:00,1.8168,1.8168,1.8166,1.8167,25200000.0
2009-04-16 00:24:00,1.8168,1.8169,1.81605,1.81625,97800000.0
2009-04-16 00:25:00,1.81625,1.81665,1.81625,1.81665,33600000.0
2009-04-16 00:26:00,1.8166,1.8172,1.8166,1.8172,19600000.0
2009-04-16 00:27:00,1.8172,1.8172,1.8163,1.81635,81600000.0
2009-04-16 00:28:00,1.8164,1.8164,1.81635,1.81635,7200000.0
2009-04-16 00:29:00,1.8166,1.81715,1.8165,1.81715,89200000.0
2009-04-16 00:30:00,1.81715,1.8173,1.81645,1.81675,12400000.0
2009-04-16 00:31:00,1.81675,1.81675,1.8163,1.8166,23200000.0
2009-04-16 00:32:00,1.81651,1.81655,1.81651,1.81655,80000000.0
2009-04-16 00:33:00,1.81665,1.8173,1.81665,1.817,80000000.0
2009-04-16 00:34:00,1.817,1.81725,1.8169,1.8169,25200000.0
2009-04-16 00:35:00,1.8169,1.8171,1.81615,1.8166,69600000.0
2009-04-16 00:36:00,1.8168,1.81695,1.81605,1.81695,46800000.0
2009-04-16 00:37:00,1.8169,1.81705,1.8162,1.8168,71200000.0
2009-04-16 00:38:00,1.8168,1.81685,1.81655,1.81655,86600000.0
2009-04-16 00:39:00,1.8166,1.81685,1.81635,1.81685,40800000.0
2009-04-16 00:40:00,1.81695,1.81695,1.81595,1.81625,64000000.0
2009-04-16 00:41:00,1.81625,1.81665,1.8159,1.8165,63600000.0
2009-04-16 00:42:00,1.8165,1.8165,1.8163,1.8163,26800000.0
2009-04-16 00:43:00,1.8163,1.8166,1.8163,1.81645,20800000.0
2009-04-16 00:44:00,1.8163,1.81645,1.81585,1.81595,48000000.0
2009-04-16 00:45:00,1.81605,1.81625,1.81545,1.8155,122200000.0
2009-04-16 00:46:00,1.8156,1.8161,1.8151,1.8155,136600000.0
2009-04-16 00:47:00,1.81565,1.8163,1.8154,1.8162,127800000.0
2009-04-16 00:48:00,1.8162,1.81625,1.81585,1.8159,40800000.0
2009-04-16 00:49:00,1.81575,1.81585,1.8157,1.81575,60800000.0
2009-04-16 00:50:00,1.8158,1.8164,1.8158,1.81625,39200000.0
2009-04-16 00:51:00,1.8162,1.81635,1.81615,1.8163,19200000.0
2009-04-16 00:52:00,1.8162,1.8163,1.816,1.81615,26800000.0
2009-04-16 00:53:00,1.81615,1.81645,1.81615,1.81625,61400000.0
2009-04-16 00:54:00,1.81625,1.81765,1.81615,1.8175,101000000.0
2009-04-16 00:55:00,1.81765,1.81765,1.81645,1.81675,71200000.0
2009-04-16 00:56:00,1.8174,1.8174,1.81685,1.8171,12600000.0
2009-04-16 00:57:00,1.8173,1.8173,1.81675,1.81725,19600000.0
2009-04-16 00:58:00,1.81725,1.81725,1.81665,1.81665,24400000.0
2009-04-16 00:59:00,1.8166,1.8171,1.81575,1.816,89800000.0
2009-04-16 01:00:00,1.8161,1.81665,1.8161,1.81655,42000000.0
2009-04-16 01:01:00,1.81645,1.81645,1.81605,1.81645,60200000.0
2009-04-16 01:02:00,1.8166,1.81695,1.81615,1.8165,51000000.0
2009-04-16 01:03:00,1.8165,1.81745,1.8165,1.81735,71400000.0
2009-04-16 01:04:00,1.8172,1.81745,1.81645,1.8165,67000000.0
2009-04-16 01:05:00,1.8166,1.8169,1.8164,1.81685,137000000.0
2009-04-16 01:06:00,1.81695,1.81725,1.8161,1.81615,142400000.0
2009-04-16 01:07:00,1.81615,1.81725,1.81605,1.817,71000000.0
2009-04-16 01:08:00,1.81695,1.8175,1.8168,1.8174,67200000.0
2009-04-16 01:09:00,1.8174,1.8174,1.81635,1.81665,88000000.0
2009-04-16 01:10:00,1.81675,1.81695,1.8165,1.81695,48800000.0
2009-04-16 01:11:00,1.817,1.8171,1.8167,1.8167,22400000.0
2009-04-16 01:12:00,1.8168,1.81685,1.81635,1.8165,87600000.0
2009-04-16 01:13:00,1.8164,1.81675,1.81635,1.81675,62400000.0
2009-04-16 01:14:00,1.8168,1.817,1.8166,1.81675,95200000.0
2009-04-16 01:15:00,1.8166,1.8174,1.81655,1.81715,87800000.0
2009-04-16 01:16:00,1.81715,1.81775,1.81715,1.81725,74600000.0
2009-04-16 01:17:00,1.8174,1.81755,1.8174,1.8174,15600000.0
2009-04-16 01:18:00,1.81735,1.8174,1.81735,1.81735,12000000.0
2009-04-16 01:19:00,1.8173,1.8173,1.81615,1.81675,91000000.0
2009-04-16 01:20:00,1.8169,1.817,1.8164,1.8164,34200000.0
2009-04-16 01:21:00,1.8165,1.81665,1.8158,1.81635,105200000.0
2009-04-16 01:22:00,1.81645,1.8166,1.81605,1.8163,64800000.0
2009-04-16 01:23:00,1.8163,1.8167,1.8163,1.8167,66200000.0
2009-04-16 01:24:00,1.81665,1.817,1.81655,1.8167,38800000.0
2009-04-16 01:25:00,1.81655,1.8167,1.8162,1.8162,27600000.0
2009-04-16 01:26:00,1.81635,1.81635,1.81605,1.81615,31800000.0
2009-04-16 01:27:00,1.81615,1.81615,1.81565,1.81615,53200000.0
2009-04-16 01:28:00,1.81615,1.8163,1.81615,1.8163,3600000.0
2009-04-16 01:29:00,1.81615,1.81685,1.81595,1.81685,36400000.0
2009-04-16 01:30:00,1.8168,1.81715,1.8168,1.81695,41000000.0
2009-04-16 01:31:00,1.81695,1.8182,1.81685,1.81805,82800000.0
2009-04-16 01:32:00,1.81805,1.81885,1.8176,1.8187,56800000.0
2009-04-16 01:33:00,1.81855,1.8189,1.8182,1.81875,68200000.0
2009-04-16 01:34:00,1.81875,1.81875,1.81825,1.81865,34800000.0
2009-04-16 01:35:00,1.8188,1.8188,1.81835,1.81845,57600000.0
2009-04-16 01:36:00,1.81845,1.8187,1.818,1.8183,74400000.0
2009-04-16 01:37:00,1.8183,1.8183,1.81785,1.81785,35600000.0
2009-04-16 01:38:00,1.81775,1.8178,1.8175,1.81775,39600000.0
2009-04-16 01:39:00,1.81775,1.81775,1.8169,1.8176,54000000.0
2009-04-16 01:40:00,1.81785,1.81845,1.81755,1.81805,97200000.0
2009-04-16 01:41:00,1.8181,1.81825,1.81685,1.81785,78800000.0
2009-04-16 01:42:00,1.8179,1.8179,1.8175,1.81785,126800000.0
2009-04-16 01:43:00,1.81785,1.81805,1.8169,1.81715,134400000.0
2009-04-16 01:44:00,1.8172,1.8172,1.8166,1.8166,68000000.0
2009-04-16 01:45:00,1.8167,1.81675,1.81625,1.8164,77000000.0
2009-04-16 01:46:00,1.8164,1.817,1.8164,1.81655,69000000.0
2009-04-16 01:47:00,1.81665,1.8168,1.8165,1.8167,36800000.0
2009-04-16 01:48:00,1.8167,1.81695,1.8157,1.81605,143600000.0
2009-04-16 01:49:00,1.81605,1.81625,1.81575,1.8161,35800000.0
2009-04-16 01:50:00,1.8162,1.8165,1.81615,1.81635,113600000.0
2009-04-16 01:51:00,1.81635,1.81665,1.816,1.81665,77800000.0
2009-04-16 01:52:00,1.81675,1.8171,1.81635,1.817,56400000.0
2009-04-16 01:53:00,1.8169,1.8171,1.8167,1.81675,31400000.0
2009-04-16 01:54:00,1.8167,1.8168,1.8162,1.8163,73800000.0
2009-04-16 01:55:00,1.81655,1.81655,1.81605,1.8164,53000000.0
2009-04-16 01:56:00,1.8164,1.81665,1.81615,1.81665,63200000.0
2009-04-16 01:57:00,1.81665,1.8168,1.81635,1.8168,37000000.0
2009-04-16 01:58:00,1.81665,1.81685,1.8163,1.81655,90200000.0
2009-04-16 01:59:00,1.8164,1.81675,1.81615,1.81675,115400000.0
2009-04-16 02:00:00,1.81675,1.8172,1.8159,1.817,181200000.0
2009-04-16 02:01:00,1.81685,1.81685,1.81595,1.81635,190400000.0
2009-04-16 02:02:00,1.81605,1.81785,1.81585,1.81715,186000000.0
2009-04-16 02:03:00,1.8172,1.818,1.8163,1.818,104600000.0
2009-04-16 02:04:00,1.818,1.818,1.8167,1.81735,56400000.0
2009-04-16 02:05:00,1.8173,1.81775,1.8171,1.8172,70200000.0
2009-04-16 02:06:00,1.81715,1.8175,1.8164,1.81725,153000000.0
2009-04-16 02:07:00,1.8172,1.81725,1.81625,1.8163,164200000.0
2009-04-16 02:08:00,1.81635,1.81655,1.8157,1.81625,98200000.0
2009-04-16 02:09:00,1.81615,1.81615,1.81365,1.8139,175800000.0
2009-04-16 02:10:00,1.8139,1.8156,1.8128,1.8155,182800000.0
2009-04-16 02:11:00,1.81535,1.8158,1.81505,1.81565,84200000.0
2009-04-16 02:12:00,1.81555,1.8159,1.8153,1.8159,50600000.0
2009-04-16 02:13:00,1.81575,1.81665,1.8151,1.8151,131200000.0
2009-04-16 02:14:00,1.81515,1.81705,1.81515,1.8168,164000000.0
2009-04-16 02:15:00,1.8168,1.8176,1.81635,1.81645,140200000.0
2009-04-16 02:16:00,1.8164,1.81675,1.81635,1.81645,75600000.0
2009-04-16 02:17:00,1.8165,1.81665,1.8161,1.8164,151200000.0
2009-04-16 02:18:00,1.8164,1.8167,1.8156,1.81635,100400000.0
2009-04-16 02:19:00,1.81635,1.8169,1.81635,1.8165,106600000.0
2009-04-16 02:20:00,1.8166,1.8173,1.81595,1.81595,117400000.0
2009-04-16 02:21:00,1.81625,1.8166,1.81625,1.8164,54400000.0
2009-04-16 02:22:00,1.8164,1.8164,1.81535,1.81565,136000000.0
2009-04-16 02:23:00,1.8155,1.8167,1.8145,1.8167,141600000.0
2009-04-16 02:24:00,1.8167,1.8172,1.81625,1.8172,167400000.0
2009-04-16 02:25:00,1.8173,1.8173,1.8156,1.81605,194400000.0
2009-04-16 02:26:00,1.81605,1.8164,1.8155,1.81635,183400000.0
2009-04-16 02:27:00,1.8159,1.81645,1.8157,1.8163,124400000.0
2009-04-16 02:28:00,1.8163,1.81675,1.81555,1.816,83800000.0
2009-04-16 02:29:00,1.8161,1.81715,1.81605,1.817,129600000.0
2009-04-16 02:30:00,1.817,1.817,1.816,1.81695,96400000.0
2009-04-16 02:31:00,1.8168,1.8173,1.81645,1.81725,114000000.0
2009-04-16 02:32:00,1.81705,1.81705,1.81525,1.8163,97000000.0
2009-04-16 02:33:00,1.8162,1.8163,1.81535,1.81555,141200000.0
2009-04-16 02:34:00,1.8155,1.81655,1.8154,1.81655,68400000.0
2009-04-16 02:35:00,1.8163,1.8174,1.8162,1.8174,104200000.0
2009-04-16 02:36:00,1.81755,1.81795,1.8174,1.81795,144400000.0
2009-04-16 02:37:00,1.81795,1.8181,1.81715,1.8174,157200000.0
2009-04-16 02:38:00,1.81735,1.81785,1.81715,1.81775,75200000.0
2009-04-16 02:39:00,1.81775,1.81815,1.8175,1.818,49000000.0
2009-04-16 02:40:00,1.8179,1.8181,1.8173,1.81795,100600000.0
2009-04-16 02:41:00,1.81795,1.8182,1.8178,1.81805,43200000.0
2009-04-16 02:42:00,1.81805,1.81805,1.8178,1.8179,71800000.0
2009-04-16 02:43:00,1.818,1.8181,1.8176,1.8176,70000000.0
2009-04-16 02:44:00,1.8176,1.8176,1.8169,1.81725,59400000.0
2009-04-16 02:45:00,1.81725,1.81725,1.81515,1.81555,68200000.0
2009-04-16 02:46:00,1.81555,1.81675,1.8152,1.81615,130400000.0
2009-04-16 02:47:00,1.81625,1.81745,1.81615,1.81705,158600000.0
2009-04-16 02:48:00,1.81715,1.8173,1.81415,1.81415,212000000.0
2009-04-16 02:49:00,1.8143,1.81525,1.8134,1.81465,203800000.0
2009-04-16 02:50:00,1.81465,1.81525,1.81395,1.8146,193600000.0
2009-04-16 02:51:00,1.8147,1.8155,1.81395,1.81425,213000000.0
2009-04-16 02:52:00,1.81435,1.81435,1.81315,1.81415,159800000.0
2009-04-16 02:53:00,1.81425,1.8158,1.81325,1.8147,183600000.0
2009-04-16 02:54:00,1.81485,1.81505,1.8139,1.81455,225400000.0
2009-04-16 02:55:00,1.8146,1.81595,1.81445,1.81585,187000000.0
2009-04-16 02:56:00,1.8159,1.816,1.81535,1.8157,138600000.0
2009-04-16 02:57:00,1.8156,1.81585,1.8144,1.81485,160200000.0
2009-04-16 02:58:00,1.81485,1.8155,1.81455,1.815,184000000.0
2009-04-16 02:59:00,1.8147,1.8147,1.8134,1.8134,208800000.0
2009-04-16 03:00:00,1.8133,1.8134,1.8125,1.81285,95600000.0
2009-04-16 03:01:00,1.81285,1.8132,1.81235,1.81235,145200000.0
2009-04-16 03:02:00,1.81235,1.81355,1.81235,1.8129,162200000.0
2009-04-16 03:03:00,1.8128,1.814,1.8125,1.8138,195000000.0
2009-04-16 03:04:00,1.8137,1.814,1.813,1.8137,118200000.0
2009-04-16 03:05:00,1.81395,1.814,1.81295,1.813,99000000.0
2009-04-16 03:06:00,1.81305,1.8136,1.8128,1.8136,127400000.0
2009-04-16 03:07:00,1.8136,1.8136,1.8126,1.8128,129400000.0
2009-04-16 03:08:00,1.8128,1.81315,1.8128,1.81295,113200000.0
2009-04-16 03:09:00,1.81325,1.8135,1.81255,1.81325,87800000.0
2009-04-16 03:10:00,1.81325,1.8133,1.81265,1.81295,99600000.0
2009-04-16 03:11:00,1.81295,1.81355,1.81275,1.81315,136000000.0
2009-04-16 03:12:00,1.81315,1.81335,1.8129,1.8132,59000000.0
2009-04-16 03:13:00,1.81335,1.81385,1.81315,1.81335,119200000.0
2009-04-16 03:14:00,1.81335,1.8139,1.81315,1.81365,71000000.0
2009-04-16 03:15:00,1.81375,1.81415,1.8135,1.8137,86800000.0
2009-04-16 03:16:00,1.8137,1.8137,1.81315,1.81315,54200000.0
2009-04-16 03:17:00,1.81325,1.814,1.8128,1.8138,137600000.0
2009-04-16 03:18:00,1.8138,1.81435,1.8135,1.8135,67200000.0
2009-04-16 03:19:00,1.8134,1.8141,1.8134,1.81345,50000000.0
2009-04-16 03:20:00,1.8134,1.81375,1.8131,1.8132,148400000.0
2009-04-16 03:21:00,1.81335,1.8136,1.8131,1.8133,89000000.0
2009-04-16 03:22:00,1.81325,1.81345,1.8129,1.8132,107400000.0
2009-04-16 03:23:00,1.8132,1.81325,1.81255,1.8126,147000000.0
2009-04-16 03:24:00,1.8127,1.81345,1.81245,1.8131,96200000.0
2009-04-16 03:25:00,1.8131,1.8134,1.813,1.81335,78800000.0
2009-04-16 03:26:00,1.81335,1.81445,1.8133,1.81435,72000000.0
2009-04-16 03:27:00,1.81435,1.8147,1.8143,1.81445,129800000.0
2009-04-16 03:28:00,1.81445,1.81515,1.81435,1.81455,86800000.0
2009-04-16 03:29:00,1.81455,1.8152,1.8144,1.81495,56000000.0
2009-04-16 03:30:00,1.8149,1.8149,1.8142,1.81425,46800000.0
2009-04-16 03:31:00,1.81445,1.8156,1.81445,1.81535,127200000.0
2009-04-16 03:32:00,1.8155,1.8155,1.8144,1.81475,96600000.0
2009-04-16 03:33:00,1.81475,1.81515,1.81475,1.81475,53200000.0
2009-04-16 03:34:00,1.8146,1.81515,1.8144,1.81485,112800000.0
2009-04-16 03:35:00,1.81465,1.81465,1.81355,1.81425,93800000.0
2009-04-16 03:36:00,1.81425,1.81475,1.81425,1.8145,117400000.0
2009-04-16 03:37:00,1.81455,1.81495,1.81435,1.81485,97800000.0
2009-04-16 03:38:00,1.81485,1.81485,1.8143,1.81475,41200000.0
2009-04-16 03:39:00,1.8147,1.8149,1.81435,1.81475,86000000.0
2009-04-16 03:40:00,1.81475,1.8162,1.81445,1.81535,111800000.0
2009-04-16 03:41:00,1.8155,1.8155,1.81455,1.8151,160400000.0
2009-04-16 03:42:00,1.8147,1.8155,1.8145,1.8154,69400000.0
2009-04-16 03:43:00,1.8155,1.81605,1.8149,1.8151,104800000.0
2009-04-16 03:44:00,1.81515,1.8153,1.8148,1.81525,72800000.0
2009-04-16 03:45:00,1.81525,1.81525,1.81445,1.81495,128200000.0
2009-04-16 03:46:00,1.8148,1.8149,1.81455,1.81485,72000000.0
2009-04-16 03:47:00,1.81495,1.8155,1.8147,1.8151,122200000.0
2009-04-16 03:48:00,1.8151,1.8155,1.81475,1.8149,86000000.0
2009-04-16 03:49:00,1.81485,1.81545,1.8147,1.8152,57600000.0
2009-04-16 03:50:00,1.8152,1.8156,1.8141,1.81475,208800000.0
2009-04-16 03:51:00,1.81475,1.81505,1.81445,1.8147,88800000.0
2009-04-16 03:52:00,1.8149,1.81545,1.81485,1.8152,92000000.0
2009-04-16 03:53:00,1.8152,1.81535,1.815,1.81505,32400000.0
2009-04-16 03:54:00,1.8151,1.8154,1.81455,1.81485,83200000.0
2009-04-16 03:55:00,1.8148,1.81515,1.8145,1.81455,84800000.0
2009-04-16 03:56:00,1.81475,1.81555,1.81445,1.81545,41400000.0
2009-04-16 03:57:00,1.81535,1.8154,1.8148,1.81535,58800000.0
2009-04-16 03:58:00,1.8152,1.8158,1.8147,1.8157,76800000.0
2009-04-16 03:59:00,1.81565,1.81565,1.8144,1.81505,115000000.0
2009-04-16 04:00:00,1.8152,1.8189,1.81515,1.8177,277200000.0
2009-04-16 04:01:00,1.8171,1.81905,1.81695,1.8175,170600000.0
2009-04-16 04:02:00,1.81745,1.81775,1.8152,1.8152,217600000.0
2009-04-16 04:03:00,1.8154,1.81675,1.8154,1.81655,137800000.0
2009-04-16 04:04:00,1.8168,1.81785,1.81675,1.81705,173200000.0
2009-04-16 04:05:00,1.81705,1.8181,1.81675,1.8181,182400000.0
2009-04-16 04:06:00,1.8181,1.81835,1.8174,1.8175,65600000.0
2009-04-16 04:07:00,1.8174,1.8181,1.817,1.8181,116600000.0
2009-04-16 04:08:00,1.81805,1.8199,1.81795,1.81975,181200000.0
2009-04-16 04:09:00,1.8196,1.8197,1.8187,1.8189,188400000.0
2009-04-16 04:10:00,1.8188,1.8192,1.8179,1.81815,204600000.0
2009-04-16 04:11:00,1.81805,1.8183,1.81725,1.8178,128800000.0
2009-04-16 04:12:00,1.81805,1.81815,1.8172,1.8177,111000000.0
2009-04-16 04:13:00,1.8178,1.8184,1.81695,1.8177,138400000.0
2009-04-16 04:14:00,1.81745,1.81775,1.817,1.81755,116800000.0
2009-04-16 04:15:00,1.81755,1.81775,1.81685,1.81705,115600000.0
2009-04-16 04:16:00,1.8174,1.81755,1.8173,1.8173,47200000.0
2009-04-16 04:17:00,1.8174,1.81805,1.81735,1.81755,48600000.0
2009-04-16 04:18:00,1.81765,1.81805,1.8171,1.81725,94800000.0
2009-04-16 04:19:00,1.8174,1.8183,1.81735,1.8182,66800000.0
2009-04-16 04:20:00,1.8182,1.819,1.8177,1.81875,112600000.0
2009-04-16 04:21:00,1.81885,1.8192,1.8181,1.8186,152200000.0
2009-04-16 04:22:00,1.81875,1.8194,1.81785,1.8187,120000000.0
2009-04-16 04:23:00,1.8187,1.81945,1.8187,1.8187,143200000.0
2009-04-16 04:24:00,1.81855,1.8193,1.81845,1.8192,121800000.0
2009-04-16 04:25:00,1.81935,1.82045,1.81905,1.81905,124000000.0
2009-04-16 04:26:00,1.81865,1.81935,1.8184,1.81915,133600000.0
2009-04-16 04:27:00,1.81915,1.81985,1.81905,1.81965,193000000.0
2009-04-16 04:28:00,1.8197,1.82085,1.81935,1.8196,160400000.0
2009-04-16 04:29:00,1.8195,1.81985,1.8187,1.8187,140200000.0
2009-04-16 04:30:00,1.8187,1.81915,1.8181,1.8181,81200000.0
2009-04-16 04:31:00,1.81795,1.819,1.81795,1.81875,95200000.0
2009-04-16 04:32:00,1.8188,1.8193,1.8181,1.8186,141000000.0
2009-04-16 04:33:00,1.8186,1.8195,1.8183,1.8193,140400000.0
2009-04-16 04:34:00,1.8193,1.8198,1.8188,1.8192,105800000.0
2009-04-16 04:35:00,1.8192,1.81945,1.81875,1.81945,104200000.0
2009-04-16 04:36:00,1.81945,1.81945,1.8183,1.81855,117000000.0
2009-04-16 04:37:00,1.8186,1.8197,1.8183,1.81915,152400000.0
2009-04-16 04:38:00,1.81935,1.8197,1.8182,1.8189,137800000.0
2009-04-16 04:39:00,1.8189,1.81935,1.81875,1.8189,94400000.0
2009-04-16 04:40:00,1.8189,1.8199,1.81845,1.81975,173000000.0
2009-04-16 04:41:00,1.8198,1.82035,1.81895,1.81955,151600000.0
2009-04-16 04:42:00,1.8197,1.8199,1.8192,1.8192,140000000.0
2009-04-16 04:43:00,1.8193,1.82025,1.81915,1.81995,144600000.0
2009-04-16 04:44:00,1.81985,1.81985,1.81885,1.8196,165000000.0
2009-04-16 04:45:00,1.8197,1.8205,1.8189,1.8197,159200000.0
2009-04-16 04:46:00,1.8199,1.82045,1.81915,1.8192,95800000.0
2009-04-16 04:47:00,1.81935,1.81975,1.8185,1.81915,108600000.0
2009-04-16 04:48:00,1.81925,1.81925,1.81835,1.8186,106600000.0
2009-04-16 04:49:00,1.8187,1.81875,1.81775,1.81795,101600000.0
2009-04-16 04:50:00,1.8179,1.8187,1.8178,1.8179,69000000.0
2009-04-16 04:51:00,1.8179,1.8191,1.8179,1.8188,111400000.0
2009-04-16 04:52:00,1.81865,1.8188,1.81815,1.81825,117000000.0
2009-04-16 04:53:00,1.8182,1.8189,1.8181,1.81855,63200000.0
2009-04-16 04:54:00,1.81845,1.8197,1.81805,1.8188,144200000.0
2009-04-16 04:55:00,1.8188,1.8194,1.8188,1.8193,49600000.0
2009-04-16 04:56:00,1.81915,1.8192,1.81915,1.8192,7200000.0
2009-04-16 04:57:00,1.81925,1.81925,1.8186,1.8192,72200000.0
2009-04-16 04:58:00,1.81905,1.81905,1.8188,1.8188,65200000.0
2009-04-16 04:59:00,1.81895,1.8202,1.8186,1.81925,157600000.0
2009-04-16 05:00:00,1.8193,1.8198,1.8193,1.8198,78400000.0
2009-04-16 05:01:00,1.81965,1.81995,1.8193,1.81955,88200000.0
2009-04-16 05:02:00,1.8195,1.81965,1.8189,1.81965,96600000.0
2009-04-16 05:03:00,1.81965,1.8201,1.8193,1.81965,60400000.0
2009-04-16 05:04:00,1.8195,1.8201,1.8193,1.8201,75200000.0
2009-04-16 05:05:00,1.8202,1.8205,1.8193,1.81975,122000000.0
2009-04-16 05:06:00,1.8199,1.8199,1.8194,1.8197,65000000.0
2009-04-16 05:07:00,1.81975,1.81985,1.8193,1.81965,68800000.0
2009-04-16 05:08:00,1.81955,1.8197,1.8194,1.8197,44800000.0
2009-04-16 05:09:00,1.81965,1.8199,1.8194,1.81975,164000000.0
2009-04-16 05:10:00,1.81975,1.81985,1.81815,1.81875,124800000.0
2009-04-16 05:11:00,1.8186,1.8192,1.81815,1.81865,111600000.0
2009-04-16 05:12:00,1.81865,1.81875,1.8183,1.81865,96600000.0
2009-04-16 05:13:00,1.8186,1.8188,1.81855,1.81865,23600000.0
2009-04-16 05:14:00,1.8187,1.81885,1.8179,1.818,160200000.0
2009-04-16 05:15:00,1.81795,1.8183,1.8177,1.8179,43200000.0
2009-04-16 05:16:00,1.81785,1.81785,1.81745,1.8178,18200000.0
2009-04-16 05:17:00,1.8178,1.8178,1.8177,1.8178,28000000.0
2009-04-16 05:18:00,1.8178,1.8178,1.81735,1.8177,45400000.0
2009-04-16 05:19:00,1.81765,1.81825,1.81745,1.81825,85400000.0
2009-04-16 05:20:00,1.8182,1.81835,1.8172,1.8175,114600000.0
2009-04-16 05:21:00,1.81745,1.8176,1.8167,1.81705,141800000.0
2009-04-16 05:22:00,1.8171,1.8175,1.81695,1.8175,60000000.0
2009-04-16 05:23:00,1.8176,1.8176,1.8176,1.8176,16000000.0
2009-04-16 05:24:00,1.8176,1.81785,1.81695,1.8176,59600000.0
2009-04-16 05:25:00,1.8176,1.8176,1.8172,1.81745,84600000.0
2009-04-16 05:26:00,1.81735,1.81805,1.8169,1.81805,59400000.0
2009-04-16 05:27:00,1.8179,1.8184,1.8179,1.8182,40800000.0
2009-04-16 05:28:00,1.81792,1.81801,1.81787,1.8179,65400000.0
2009-04-16 05:29:00,1.8182,1.81835,1.817,1.81745,65400000.0
2009-04-16 05:30:00,1.8175,1.8176,1.81695,1.81725,65800000.0
2009-04-16 05:31:00,1.8172,1.8175,1.817,1.81715,52000000.0
2009-04-16 05:32:00,1.81715,1.81745,1.8165,1.81655,192000000.0
2009-04-16 05:33:00,1.8167,1.817,1.8159,1.8166,161000000.0
2009-04-16 05:34:00,1.8164,1.81685,1.8161,1.81635,65400000.0
2009-04-16 05:35:00,1.81625,1.81685,1.81625,1.8164,92400000.0
2009-04-16 05:36:00,1.8164,1.817,1.8164,1.8169,89000000.0
2009-04-16 05:37:00,1.81695,1.81725,1.8167,1.81695,81000000.0
2009-04-16 05:38:00,1.81695,1.81695,1.8162,1.8166,61000000.0
2009-04-16 05:39:00,1.8166,1.8166,1.8159,1.8162,73000000.0
2009-04-16 05:40:00,1.8162,1.8169,1.8162,1.81655,46800000.0
2009-04-16 05:41:00,1.81645,1.81665,1.8161,1.8163,50800000.0
2009-04-16 05:42:00,1.8163,1.8164,1.81515,1.81525,126200000.0
2009-04-16 05:43:00,1.8155,1.8164,1.81525,1.8159,110800000.0
2009-04-16 05:44:00,1.816,1.81685,1.8159,1.81625,100800000.0
2009-04-16 05:45:00,1.8161,1.8163,1.81595,1.8163,28400000.0
2009-04-16 05:46:00,1.8163,1.8166,1.8161,1.81645,37000000.0
2009-04-16 05:47:00,1.81655,1.81705,1.81625,1.81695,51000000.0
2009-04-16 05:48:00,1.81695,1.81705,1.8159,1.81695,95600000.0
2009-04-16 05:49:00,1.81695,1.8173,1.8161,1.81645,96600000.0
2009-04-16 05:50:00,1.8164,1.81675,1.8157,1.8161,72600000.0
2009-04-16 05:51:00,1.8161,1.81635,1.816,1.8162,71600000.0
2009-04-16 05:52:00,1.8163,1.81655,1.8158,1.81645,78200000.0
2009-04-16 05:53:00,1.81645,1.8171,1.8163,1.8171,94200000.0
2009-04-16 05:54:00,1.81695,1.81775,1.81695,1.81775,57800000.0
2009-04-16 05:55:00,1.81785,1.818,1.81705,1.81705,43800000.0
2009-04-16 05:56:00,1.81705,1.81725,1.81655,1.8166,69600000.0
2009-04-16 05:57:00,1.8168,1.81695,1.8166,1.8166,38200000.0
2009-04-16 05:58:00,1.8167,1.8167,1.81645,1.81665,39000000.0
2009-04-16 05:59:00,1.8168,1.81695,1.8162,1.8162,25400000.0
2009-04-16 06:00:00,1.81625,1.81675,1.81625,1.81635,92000000.0
2009-04-16 06:01:00,1.8164,1.8167,1.8153,1.8156,117200000.0
2009-04-16 06:02:00,1.81565,1.8161,1.81565,1.816,28800000.0
2009-04-16 06:03:00,1.816,1.816,1.81555,1.81555,43600000.0
2009-04-16 06:04:00,1.81555,1.8159,1.8144,1.81445,125600000.0
2009-04-16 06:05:00,1.8145,1.81565,1.8145,1.81545,98400000.0
2009-04-16 06:06:00,1.81545,1.8164,1.8154,1.81615,85800000.0
2009-04-16 06:07:00,1.81615,1.81615,1.81545,1.8158,97000000.0
2009-04-16 06:08:00,1.8158,1.8168,1.81575,1.81595,127400000.0
2009-04-16 06:09:00,1.81595,1.81675,1.81595,1.81675,97600000.0
2009-04-16 06:10:00,1.8167,1.8167,1.81605,1.8164,65600000.0
2009-04-16 06:11:00,1.81645,1.81695,1.8163,1.8166,84600000.0
2009-04-16 06:12:00,1.8166,1.8167,1.81605,1.8161,61800000.0
2009-04-16 06:13:00,1.8159,1.81665,1.81575,1.81635,83400000.0
2009-04-16 06:14:00,1.8163,1.81675,1.81585,1.81605,105600000.0
2009-04-16 06:15:00,1.81605,1.81645,1.81585,1.8161,130600000.0
2009-04-16 06:16:00,1.8161,1.8163,1.81545,1.81545,83400000.0
2009-04-16 06:17:00,1.81545,1.81605,1.81535,1.8157,87600000.0
2009-04-16 06:18:00,1.81595,1.81625,1.8154,1.81565,113400000.0
2009-04-16 06:19:00,1.81565,1.8161,1.8154,1.8155,82600000.0
2009-04-16 06:20:00,1.81525,1.8153,1.8148,1.81495,82000000.0
2009-04-16 06:21:00,1.81495,1.815,1.81495,1.815,12000000.0
2009-04-16 06:22:00,1.815,1.8153,1.81455,1.81465,51200000.0
2009-04-16 06:23:00,1.81485,1.81525,1.81485,1.81515,77200000.0
2009-04-16 06:24:00,1.8151,1.8152,1.8145,1.81515,107600000.0
2009-04-16 06:25:00,1.81515,1.8153,1.81495,1.8153,69400000.0
2009-04-16 06:26:00,1.8153,1.8153,1.81505,1.81515,40400000.0
2009-04-16 06:27:00,1.8151,1.81515,1.81475,1.8148,73400000.0
2009-04-16 06:28:00,1.8148,1.8155,1.8148,1.8155,59400000.0
2009-04-16 06:29:00,1.8155,1.8156,1.81525,1.8153,75600000.0
2009-04-16 06:30:00,1.8153,1.8158,1.8152,1.81565,80400000.0
2009-04-16 06:31:00,1.81555,1.81555,1.81505,1.8154,77200000.0
2009-04-16 06:32:00,1.8156,1.81595,1.81535,1.81545,85000000.0
2009-04-16 06:33:00,1.8156,1.8159,1.8151,1.8159,111800000.0
2009-04-16 06:34:00,1.8158,1.81635,1.81515,1.8163,86400000.0
2009-04-16 06:35:00,1.81635,1.81675,1.816,1.8162,124600000.0
2009-04-16 06:36:00,1.8162,1.817,1.81615,1.8169,62400000.0
2009-04-16 06:37:00,1.8169,1.8171,1.8168,1.817,47600000.0
2009-04-16 06:38:00,1.8169,1.8178,1.81685,1.81755,136600000.0
2009-04-16 06:39:00,1.81765,1.81885,1.81765,1.81885,172000000.0
2009-04-16 06:40:00,1.8184,1.8191,1.81815,1.81825,167800000.0
2009-04-16 06:41:00,1.81835,1.81895,1.8179,1.8179,182000000.0
2009-04-16 06:42:00,1.81795,1.8182,1.8178,1.818,130600000.0
2009-04-16 06:43:00,1.81785,1.81805,1.81745,1.81765,154600000.0
2009-04-16 06:44:00,1.81765,1.81805,1.81765,1.81775,112200000.0
2009-04-16 06:45:00,1.81775,1.8178,1.81715,1.8175,99600000.0
2009-04-16 06:46:00,1.81785,1.81785,1.81725,1.81725,118000000.0
2009-04-16 06:47:00,1.81725,1.8178,1.8172,1.8175,138600000.0
2009-04-16 06:48:00,1.8176,1.8186,1.81735,1.818,140800000.0
2009-04-16 06:49:00,1.81805,1.8187,1.81805,1.8185,84600000.0
2009-04-16 06:50:00,1.81835,1.8187,1.81835,1.8187,42800000.0
2009-04-16 06:51:00,1.81885,1.81885,1.81835,1.8185,34400000.0
2009-04-16 06:52:00,1.8185,1.81895,1.8179,1.81835,207600000.0
2009-04-16 06:53:00,1.8184,1.8189,1.8178,1.818,168500000.0
2009-04-16 06:54:00,1.81835,1.8185,1.8179,1.8181,168600000.0
2009-04-16 06:55:00,1.81825,1.81845,1.81735,1.81735,90000000.0
2009-04-16 06:56:00,1.81745,1.8176,1.8173,1.8176,57800000.0
2009-04-16 06:57:00,1.8177,1.81785,1.81755,1.81775,42000000.0
2009-04-16 06:58:00,1.8178,1.8178,1.8172,1.8174,100400000.0
2009-04-16 06:59:00,1.8174,1.8175,1.8171,1.8175,111400000.0
2009-04-16 07:00:00,1.81735,1.8179,1.81715,1.8175,111200000.0
2009-04-16 07:01:00,1.81755,1.81765,1.81725,1.8175,110000000.0
2009-04-16 07:02:00,1.8175,1.8181,1.81745,1.81765,115800000.0
2009-04-16 07:03:00,1.81775,1.81805,1.8174,1.81755,85800000.0
2009-04-16 07:04:00,1.81775,1.81785,1.8175,1.81755,119600000.0
2009-04-16 07:05:00,1.81755,1.8177,1.81725,1.8176,182400000.0
2009-04-16 07:06:00,1.8177,1.8187,1.8177,1.8187,117400000.0
2009-04-16 07:07:00,1.8188,1.8193,1.8184,1.8189,161800000.0
2009-04-16 07:08:00,1.8189,1.8194,1.81875,1.819,67800000.0
2009-04-16 07:09:00,1.81895,1.81895,1.8182,1.8182,75200000.0
2009-04-16 07:10:00,1.8183,1.8186,1.8182,1.8184,68800000.0
2009-04-16 07:11:00,1.8184,1.8184,1.81815,1.8182,20600000.0
2009-04-16 07:12:00,1.8183,1.8183,1.8177,1.8182,55800000.0
2009-04-16 07:13:00,1.8182,1.81835,1.8179,1.8179,27200000.0
2009-04-16 07:14:00,1.8179,1.818,1.8177,1.81785,109200000.0
2009-04-16 07:15:00,1.81785,1.8179,1.81785,1.8179,5800000.0
2009-04-16 07:16:00,1.8179,1.81815,1.8179,1.818,32800000.0
2009-04-16 07:17:00,1.81805,1.81825,1.81765,1.818,102200000.0
2009-04-16 07:18:00,1.8181,1.8181,1.8177,1.8177,30200000.0
2009-04-16 07:19:00,1.8177,1.8177,1.81735,1.81765,98800000.0
2009-04-16 07:20:00,1.8176,1.81825,1.8176,1.81785,56600000.0
2009-04-16 07:21:00,1.81785,1.81835,1.8175,1.818,113200000.0
2009-04-16 07:22:00,1.8181,1.81885,1.8178,1.8187,160000000.0
2009-04-16 07:23:00,1.8187,1.8193,1.8186,1.8191,81800000.0
2009-04-16 07:24:00,1.81925,1.8199,1.81925,1.81975,133800000.0
2009-04-16 07:25:00,1.81985,1.8199,1.8194,1.81985,118400000.0
2009-04-16 07:26:00,1.81985,1.8203,1.81975,1.8202,97400000.0
2009-04-16 07:27:00,1.8201,1.82015,1.81955,1.8199,91400000.0
2009-04-16 07:28:00,1.8199,1.8202,1.8196,1.82,140200000.0
2009-04-16 07:29:00,1.82,1.82015,1.81915,1.8198,147000000.0
2009-04-16 07:30:00,1.8199,1.82105,1.81965,1.8204,152800000.0
2009-04-16 07:31:00,1.82025,1.82055,1.82,1.8204,87800000.0
2009-04-16 07:32:00,1.82035,1.82035,1.8188,1.8201,83800000.0
2009-04-16 07:33:00,1.8202,1.82025,1.81915,1.8202,220400000.0
2009-04-16 07:34:00,1.82025,1.82035,1.81895,1.8191,234500000.0
2009-04-16 07:35:00,1.8194,1.81965,1.8186,1.81965,138200000.0
2009-04-16 07:36:00,1.8195,1.82055,1.8193,1.81985,215600000.0
2009-04-16 07:37:00,1.81985,1.8201,1.81955,1.81985,120200000.0
2009-04-16 07:38:00,1.8199,1.8202,1.81965,1.8198,87800000.0
2009-04-16 07:39:00,1.8198,1.8204,1.81945,1.82025,160400000.0
2009-04-16 07:40:00,1.82035,1.8209,1.8198,1.82015,178600000.0
2009-04-16 07:41:00,1.82005,1.8202,1.8193,1.8201,160400000.0
2009-04-16 07:42:00,1.8201,1.8201,1.81955,1.81995,124800000.0
2009-04-16 07:43:00,1.82,1.8202,1.8179,1.81965,166400000.0
2009-04-16 07:44:00,1.81945,1.8199,1.81895,1.81945,123000000.0
2009-04-16 07:45:00,1.81945,1.82005,1.81945,1.8195,80000000.0
2009-04-16 07:46:00,1.8195,1.8201,1.8195,1.8198,98200000.0
2009-04-16 07:47:00,1.8198,1.82,1.8196,1.8199,86000000.0
2009-04-16 07:48:00,1.81995,1.81995,1.81925,1.8199,126600000.0
2009-04-16 07:49:00,1.82,1.82015,1.8195,1.81975,139200000.0
2009-04-16 07:50:00,1.81975,1.82035,1.81915,1.81925,116200000.0
2009-04-16 07:51:00,1.81925,1.81965,1.8192,1.81955,65400000.0
2009-04-16 07:52:00,1.81955,1.81965,1.81895,1.81935,83400000.0
2009-04-16 07:53:00,1.81935,1.8196,1.81885,1.8194,88200000.0
2009-04-16 07:54:00,1.8193,1.8193,1.8184,1.8186,147200000.0
2009-04-16 07:55:00,1.8186,1.8186,1.81765,1.81765,147600000.0
2009-04-16 07:56:00,1.81765,1.81835,1.81685,1.8181,167700000.0
2009-04-16 07:57:00,1.8181,1.8189,1.8176,1.81825,136800000.0
2009-04-16 07:58:00,1.81825,1.8183,1.8175,1.8181,92200000.0
2009-04-16 07:59:00,1.81755,1.8179,1.8169,1.8175,144200000.0
2009-04-16 08:00:00,1.8175,1.8185,1.81665,1.81835,198000000.0
2009-04-16 08:01:00,1.81835,1.81875,1.81695,1.81745,215000000.0
2009-04-16 08:02:00,1.81755,1.81785,1.81705,1.81745,131400000.0
2009-04-16 08:03:00,1.8174,1.81765,1.81705,1.81765,90200000.0
2009-04-16 08:04:00,1.8178,1.8185,1.8176,1.81825,150600000.0
2009-04-16 08:05:00,1.81815,1.8186,1.8177,1.81795,127400000.0
2009-04-16 08:06:00,1.8178,1.8181,1.8178,1.81795,80400000.0
2009-04-16 08:07:00,1.818,1.81845,1.81755,1.81765,215600000.0
2009-04-16 08:08:00,1.81775,1.81805,1.8176,1.8178,94200000.0
2009-04-16 08:09:00,1.81785,1.81795,1.8177,1.8177,90800000.0
2009-04-16 08:10:00,1.81775,1.81805,1.81765,1.8179,114000000.0
2009-04-16 08:11:00,1.81795,1.81825,1.81765,1.81775,155400000.0
2009-04-16 08:12:00,1.81775,1.81785,1.8167,1.81715,125800000.0
2009-04-16 08:13:00,1.8172,1.8174,1.81595,1.8162,157900000.0
2009-04-16 08:14:00,1.8162,1.81645,1.8157,1.8159,183400000.0
2009-04-16 08:15:00,1.81595,1.8162,1.81565,1.81615,203800000.0
2009-04-16 08:16:00,1.81625,1.81775,1.8162,1.8174,243000000.0
2009-04-16 08:17:00,1.81695,1.81805,1.81695,1.81765,196800000.0
2009-04-16 08:18:00,1.81765,1.81795,1.8168,1.81755,99400000.0
2009-04-16 08:19:00,1.81755,1.81755,1.81665,1.8172,238600000.0
2009-04-16 08:20:00,1.8171,1.8175,1.8167,1.81745,179400000.0
2009-04-16 08:21:00,1.8171,1.81755,1.8165,1.81705,175200000.0
2009-04-16 08:22:00,1.81705,1.81745,1.81605,1.8169,160600000.0
2009-04-16 08:23:00,1.8169,1.81695,1.81605,1.8168,228000000.0
2009-04-16 08:24:00,1.8168,1.81725,1.81665,1.81705,155600000.0
2009-04-16 08:25:00,1.81705,1.81705,1.8167,1.8168,143600000.0
2009-04-16 08:26:00,1.8169,1.8169,1.8165,1.81665,88000000.0
2009-04-16 08:27:00,1.81695,1.81695,1.81615,1.8166,182400000.0
2009-04-16 08:28:00,1.8166,1.81715,1.81645,1.8167,149200000.0
2009-04-16 08:29:00,1.81665,1.81735,1.8164,1.8168,244200000.0
2009-04-16 08:30:00,1.8168,1.8175,1.81605,1.8162,351600000.0
2009-04-16 08:31:00,1.8162,1.81675,1.81615,1.81645,296000000.0
2009-04-16 08:32:00,1.81655,1.8166,1.81585,1.81645,335400000.0
2009-04-16 08:33:00,1.8165,1.817,1.81605,1.8167,211200000.0
2009-04-16 08:34:00,1.8167,1.8168,1.8159,1.8163,276800000.0
2009-04-16 08:35:00,1.8163,1.817,1.81585,1.81655,281200000.0
2009-04-16 08:36:00,1.8166,1.8173,1.81615,1.8162,299600000.0
2009-04-16 08:37:00,1.8161,1.8168,1.81605,1.8166,141400000.0
2009-04-16 08:38:00,1.8167,1.8176,1.81665,1.8174,189200000.0
2009-04-16 08:39:00,1.81735,1.81745,1.8166,1.817,153200000.0
2009-04-16 08:40:00,1.81695,1.81765,1.81665,1.81755,141200000.0
2009-04-16 08:41:00,1.81765,1.81835,1.81735,1.8175,216200000.0
2009-04-16 08:42:00,1.8175,1.8183,1.8172,1.8173,273000000.0
2009-04-16 08:43:00,1.8173,1.81805,1.8166,1.81675,181500000.0
2009-04-16 08:44:00,1.8169,1.8172,1.81625,1.8163,186000000.0
2009-04-16 08:45:00,1.8163,1.8188,1.81605,1.8174,321000000.0
2009-04-16 08:46:00,1.8175,1.81865,1.8175,1.8182,210400000.0
2009-04-16 08:47:00,1.8182,1.8198,1.8182,1.8191,202200000.0
2009-04-16 08:48:00,1.81905,1.81905,1.818,1.81855,230800000.0
2009-04-16 08:49:00,1.81875,1.8195,1.8184,1.81855,248400000.0
2009-04-16 08:50:00,1.81855,1.81895,1.81835,1.81855,182800000.0
2009-04-16 08:51:00,1.8186,1.8193,1.8186,1.819,205400000.0
2009-04-16 08:52:00,1.819,1.81975,1.81865,1.81965,298300000.0
2009-04-16 08:53:00,1.8196,1.8202,1.81925,1.8198,256600000.0
2009-04-16 08:54:00,1.81985,1.8206,1.81925,1.81935,256400000.0
2009-04-16 08:55:00,1.8195,1.8203,1.81925,1.82005,198400000.0
2009-04-16 08:56:00,1.81995,1.82045,1.8198,1.82005,183400000.0
2009-04-16 08:57:00,1.82,1.82025,1.81945,1.8198,221000000.0
2009-04-16 08:58:00,1.81985,1.8208,1.8198,1.82055,196400000.0
2009-04-16 08:59:00,1.8207,1.8214,1.8199,1.8209,267600000.0
2009-04-16 09:00:00,1.82105,1.82125,1.82005,1.8207,257200000.0
2009-04-16 09:01:00,1.82075,1.82115,1.82045,1.821,168200000.0
2009-04-16 09:02:00,1.82115,1.82125,1.82045,1.8205,168000000.0
2009-04-16 09:03:00,1.8205,1.821,1.8204,1.8209,133800000.0
2009-04-16 09:04:00,1.8211,1.8212,1.8202,1.8209,279400000.0
2009-04-16 09:05:00,1.8208,1.8227,1.8207,1.8222,252800000.0
2009-04-16 09:06:00,1.82195,1.8226,1.8219,1.8222,157600000.0
2009-04-16 09:07:00,1.82225,1.82255,1.8215,1.8216,276600000.0
2009-04-16 09:08:00,1.8214,1.8225,1.82125,1.8221,351600000.0
2009-04-16 09:09:00,1.8222,1.8232,1.8222,1.8228,300600000.0
2009-04-16 09:10:00,1.82275,1.82305,1.8217,1.82185,262600000.0
2009-04-16 09:11:00,1.82185,1.8222,1.8211,1.822,127200000.0
2009-04-16 09:12:00,1.82205,1.8221,1.8216,1.82165,182200000.0
2009-04-16 09:13:00,1.82165,1.8218,1.8206,1.8208,228200000.0
2009-04-16 09:14:00,1.8208,1.82105,1.82045,1.82065,244600000.0
2009-04-16 09:15:00,1.82085,1.8215,1.82045,1.82085,226000000.0
2009-04-16 09:16:00,1.8209,1.8213,1.82085,1.8212,183600000.0
2009-04-16 09:17:00,1.8212,1.8212,1.82065,1.8209,194000000.0
2009-04-16 09:18:00,1.8209,1.8215,1.8207,1.8212,214200000.0
2009-04-16 09:19:00,1.8212,1.8217,1.821,1.8213,244200000.0
2009-04-16 09:20:00,1.8213,1.82165,1.8213,1.8215,208400000.0
2009-04-16 09:21:00,1.8215,1.8222,1.8214,1.8221,236800000.0
2009-04-16 09:22:00,1.822,1.822,1.8214,1.82155,255400000.0
2009-04-16 09:23:00,1.82165,1.8222,1.82145,1.8219,328000000.0
2009-04-16 09:24:00,1.8219,1.8234,1.8219,1.8226,226800000.0
2009-04-16 09:25:00,1.8226,1.8227,1.8216,1.8218,279600000.0
2009-04-16 09:26:00,1.82185,1.8225,1.8215,1.8225,249800000.0
2009-04-16 09:27:00,1.82235,1.823,1.8221,1.82255,223800000.0
2009-04-16 09:28:00,1.82255,1.8226,1.82145,1.8216,242400000.0
2009-04-16 09:29:00,1.82165,1.8217,1.82045,1.82055,195800000.0
2009-04-16 09:30:00,1.8207,1.8213,1.82035,1.82115,199400000.0
2009-04-16 09:31:00,1.8212,1.8212,1.8202,1.82075,187200000.0
2009-04-16 09:32:00,1.82085,1.8211,1.8207,1.8209,205200000.0
2009-04-16 09:33:00,1.821,1.8219,1.82065,1.8209,164000000.0
2009-04-16 09:34:00,1.8209,1.8214,1.82055,1.82095,220000000.0
2009-04-16 09:35:00,1.82095,1.82195,1.82055,1.8215,255600000.0
2009-04-16 09:36:00,1.8216,1.8217,1.82115,1.8214,241200000.0
2009-04-16 09:37:00,1.82135,1.82315,1.82125,1.8231,212600000.0
2009-04-16 09:38:00,1.8231,1.82345,1.82255,1.8232,242400000.0
2009-04-16 09:39:00,1.8232,1.8234,1.82275,1.8234,162200000.0
2009-04-16 09:40:00,1.82325,1.82325,1.82105,1.8213,264800000.0
2009-04-16 09:41:00,1.8212,1.82255,1.8212,1.8214,294200000.0
2009-04-16 09:42:00,1.8214,1.8221,1.8212,1.8221,253200000.0
2009-04-16 09:43:00,1.8221,1.8221,1.82065,1.8211,262400000.0
2009-04-16 09:44:00,1.8212,1.8218,1.8205,1.8207,207400000.0
2009-04-16 09:45:00,1.8207,1.8209,1.8201,1.8205,243600000.0
2009-04-16 09:46:00,1.8205,1.82085,1.8203,1.8206,115600000.0
2009-04-16 09:47:00,1.8206,1.82175,1.82045,1.8217,179200000.0
2009-04-16 09:48:00,1.8219,1.82215,1.8214,1.82215,262800000.0
2009-04-16 09:49:00,1.82215,1.82225,1.82155,1.82215,230800000.0
2009-04-16 09:50:00,1.822,1.82225,1.82145,1.8217,211600000.0
2009-04-16 09:51:00,1.8217,1.822,1.82065,1.8217,218800000.0
2009-04-16 09:52:00,1.82165,1.8229,1.82135,1.8226,296600000.0
2009-04-16 09:53:00,1.82255,1.8228,1.8216,1.8225,304200000.0
2009-04-16 09:54:00,1.82255,1.82395,1.82235,1.8232,214800000.0
2009-04-16 09:55:00,1.8232,1.8239,1.823,1.8236,333400000.0
2009-04-16 09:56:00,1.82355,1.8243,1.823,1.8238,224400000.0
2009-04-16 09:57:00,1.8238,1.82395,1.8224,1.8224,281400000.0
2009-04-16 09:58:00,1.8224,1.8238,1.8224,1.82375,260800000.0
2009-04-16 09:59:00,1.82375,1.824,1.8234,1.8236,194200000.0
2009-04-16 10:00:00,1.8237,1.82445,1.8236,1.82375,213800000.0
2009-04-16 10:01:00,1.8237,1.824,1.82305,1.82325,266200000.0
2009-04-16 10:02:00,1.82315,1.8238,1.82315,1.8237,255400000.0
2009-04-16 10:03:00,1.8236,1.8248,1.8235,1.8242,224400000.0
2009-04-16 10:04:00,1.8241,1.826,1.8241,1.8259,318800000.0
2009-04-16 10:05:00,1.8259,1.82745,1.8255,1.82705,248800000.0
2009-04-16 10:06:00,1.82705,1.8276,1.8267,1.8272,243600000.0
2009-04-16 10:07:00,1.8272,1.8289,1.82695,1.8284,183400000.0
2009-04-16 10:08:00,1.8284,1.82905,1.82745,1.82885,168600000.0
2009-04-16 10:09:00,1.82845,1.829,1.82755,1.82845,170800000.0
2009-04-16 10:10:00,1.82845,1.82845,1.82725,1.82725,213000000.0
2009-04-16 10:11:00,1.8272,1.8277,1.82705,1.8274,201600000.0
2009-04-16 10:12:00,1.8274,1.8276,1.82665,1.8271,161600000.0
2009-04-16 10:13:00,1.82705,1.82715,1.82605,1.82655,236000000.0
2009-04-16 10:14:00,1.82655,1.827,1.82585,1.82625,208800000.0
2009-04-16 10:15:00,1.8262,1.8269,1.8259,1.82685,268000000.0
2009-04-16 10:16:00,1.8268,1.82735,1.82635,1.8269,269600000.0
2009-04-16 10:17:00,1.8269,1.82745,1.82655,1.8273,246800000.0
2009-04-16 10:18:00,1.8273,1.8287,1.8273,1.8284,198400000.0
2009-04-16 10:19:00,1.8284,1.8291,1.82835,1.8289,272400000.0
2009-04-16 10:20:00,1.8289,1.8289,1.8273,1.82745,253400000.0
2009-04-16 10:21:00,1.82745,1.8275,1.8265,1.8272,252000000.0
2009-04-16 10:22:00,1.82725,1.8273,1.82645,1.8266,270400000.0
2009-04-16 10:23:00,1.8266,1.8267,1.8254,1.82555,233600000.0
2009-04-16 10:24:00,1.8256,1.8259,1.82555,1.82555,128000000.0
2009-04-16 10:25:00,1.82555,1.8257,1.82495,1.82555,154000000.0
2009-04-16 10:26:00,1.82535,1.8257,1.8249,1.82535,178600000.0
2009-04-16 10:27:00,1.82485,1.82495,1.82415,1.82465,210600000.0
2009-04-16 10:28:00,1.8243,1.82495,1.8243,1.82475,129600000.0
2009-04-16 10:29:00,1.82475,1.825,1.8243,1.82465,313000000.0
2009-04-16 10:30:00,1.82465,1.82645,1.82425,1.82625,198400000.0
2009-04-16 10:31:00,1.82615,1.82615,1.8254,1.82585,137600000.0
2009-04-16 10:32:00,1.82575,1.82575,1.8241,1.82465,178000000.0
2009-04-16 10:33:00,1.8246,1.8261,1.8245,1.82605,179200000.0
2009-04-16 10:34:00,1.82605,1.8263,1.82545,1.82545,169800000.0
2009-04-16 10:35:00,1.82545,1.8263,1.82545,1.82595,169600000.0
2009-04-16 10:36:00,1.82585,1.82585,1.8249,1.8255,101800000.0
2009-04-16 10:37:00,1.8255,1.82585,1.8253,1.82575,191600000.0
2009-04-16 10:38:00,1.82575,1.82575,1.82465,1.8249,189400000.0
2009-04-16 10:39:00,1.8249,1.8263,1.8249,1.82625,283400000.0
2009-04-16 10:40:00,1.82575,1.8261,1.82555,1.8259,246000000.0
2009-04-16 10:41:00,1.82615,1.8274,1.82615,1.8266,208800000.0
2009-04-16 10:42:00,1.8265,1.82685,1.82605,1.8264,166600000.0
2009-04-16 10:43:00,1.82615,1.82645,1.8253,1.8257,245000000.0
2009-04-16 10:44:00,1.82555,1.82605,1.82515,1.8259,253600000.0
2009-04-16 10:45:00,1.82585,1.82585,1.82515,1.8256,106000000.0
2009-04-16 10:46:00,1.8254,1.8263,1.82485,1.8263,263200000.0
2009-04-16 10:47:00,1.8263,1.8275,1.8261,1.8267,220800000.0
2009-04-16 10:48:00,1.82685,1.828,1.8267,1.8277,236000000.0
2009-04-16 10:49:00,1.8277,1.8284,1.8275,1.82805,146000000.0
2009-04-16 10:50:00,1.82805,1.82805,1.8261,1.82635,270000000.0
2009-04-16 10:51:00,1.82635,1.8268,1.8259,1.8265,235600000.0
2009-04-16 10:52:00,1.8266,1.8268,1.8259,1.82655,154000000.0
2009-04-16 10:53:00,1.8267,1.8272,1.82655,1.8269,171600000.0
2009-04-16 10:54:00,1.8269,1.82695,1.82645,1.8269,157800000.0
2009-04-16 10:55:00,1.827,1.8289,1.827,1.82845,250800000.0
2009-04-16 10:56:00,1.82845,1.8285,1.82795,1.8282,165000000.0
2009-04-16 10:57:00,1.8279,1.828,1.826,1.8263,249800000.0
2009-04-16 10:58:00,1.8263,1.8263,1.82555,1.82595,269200000.0
2009-04-16 10:59:00,1.82595,1.8261,1.82575,1.82575,184000000.0
2009-04-16 11:00:00,1.82585,1.826,1.8251,1.8256,197800000.0
2009-04-16 11:01:00,1.8256,1.82585,1.82535,1.82565,131600000.0
2009-04-16 11:02:00,1.8257,1.82645,1.8253,1.82645,185300000.0
2009-04-16 11:03:00,1.82645,1.8273,1.82605,1.82675,172400000.0
2009-04-16 11:04:00,1.8268,1.82805,1.8263,1.8263,245400000.0
2009-04-16 11:05:00,1.8263,1.829,1.8263,1.82855,180600000.0
2009-04-16 11:06:00,1.8284,1.8297,1.82815,1.8294,217400000.0
2009-04-16 11:07:00,1.8294,1.8301,1.82895,1.82975,246400000.0
2009-04-16 11:08:00,1.8299,1.83055,1.8297,1.83015,311200000.0
2009-04-16 11:09:00,1.8302,1.83035,1.82975,1.8303,246200000.0
2009-04-16 11:10:00,1.8302,1.8309,1.83,1.83075,202800000.0
2009-04-16 11:11:00,1.8308,1.831,1.829,1.8292,327800000.0
2009-04-16 11:12:00,1.82915,1.8299,1.8291,1.82985,205200000.0
2009-04-16 11:13:00,1.8299,1.8311,1.82985,1.8308,224000000.0
2009-04-16 11:14:00,1.8308,1.83125,1.83035,1.8307,118000000.0
2009-04-16 11:15:00,1.8307,1.831,1.8295,1.82985,323600000.0
2009-04-16 11:16:00,1.8299,1.8299,1.82925,1.8299,190000000.0
2009-04-16 11:17:00,1.83,1.8303,1.82965,1.83025,188200000.0
2009-04-16 11:18:00,1.83015,1.83085,1.83,1.8304,198200000.0
2009-04-16 11:19:00,1.8304,1.83055,1.8294,1.8295,265200000.0
2009-04-16 11:20:00,1.82935,1.83105,1.82935,1.8299,152800000.0
2009-04-16 11:21:00,1.8298,1.83,1.8292,1.8296,195000000.0
2009-04-16 11:22:00,1.82955,1.83055,1.8291,1.8292,242600000.0
2009-04-16 11:23:00,1.82925,1.83,1.82895,1.82985,237800000.0
2009-04-16 11:24:00,1.8298,1.831,1.82975,1.8307,245000000.0
2009-04-16 11:25:00,1.8307,1.83165,1.8306,1.8314,237600000.0
2009-04-16 11:26:00,1.8314,1.8315,1.83015,1.83055,286800000.0
2009-04-16 11:27:00,1.83055,1.83095,1.83045,1.83055,255200000.0
2009-04-16 11:28:00,1.83055,1.8308,1.83035,1.8306,308000000.0
2009-04-16 11:29:00,1.8307,1.8318,1.82935,1.8302,330200000.0
2009-04-16 11:30:00,1.8304,1.83365,1.8303,1.83155,338200000.0
2009-04-16 11:31:00,1.8316,1.8319,1.83015,1.83155,292600000.0
2009-04-16 11:32:00,1.83165,1.8319,1.83085,1.83085,246800000.0
2009-04-16 11:33:00,1.83095,1.83135,1.83065,1.8308,227000000.0
2009-04-16 11:34:00,1.8308,1.8308,1.8296,1.8302,204800000.0
2009-04-16 11:35:00,1.83035,1.8307,1.82985,1.82985,206200000.0
2009-04-16 11:36:00,1.83015,1.83045,1.8301,1.83015,152000000.0
2009-04-16 11:37:00,1.83015,1.8304,1.8295,1.83005,201600000.0
2009-04-16 11:38:00,1.83015,1.8311,1.8301,1.8308,257600000.0
2009-04-16 11:39:00,1.8308,1.8317,1.83065,1.8312,262800000.0
2009-04-16 11:40:00,1.83135,1.8318,1.83095,1.83095,163800000.0
2009-04-16 11:41:00,1.83095,1.83155,1.83095,1.8311,210800000.0
2009-04-16 11:42:00,1.83125,1.83185,1.83085,1.831,248400000.0
2009-04-16 11:43:00,1.8311,1.83175,1.831,1.83155,198600000.0
2009-04-16 11:44:00,1.8316,1.83185,1.8312,1.8318,227000000.0
2009-04-16 11:45:00,1.83185,1.83185,1.83145,1.8316,132200000.0
2009-04-16 11:46:00,1.8315,1.8317,1.8312,1.8316,311200000.0
2009-04-16 11:47:00,1.8316,1.83205,1.8307,1.8308,168200000.0
2009-04-16 11:48:00,1.83065,1.83135,1.8304,1.8313,189400000.0
2009-04-16 11:49:00,1.8314,1.832,1.83115,1.8316,271800000.0
2009-04-16 11:50:00,1.83175,1.83175,1.83065,1.8307,201200000.0
2009-04-16 11:51:00,1.8309,1.83185,1.8309,1.8315,145800000.0
2009-04-16 11:52:00,1.83195,1.8323,1.83175,1.8322,85400000.0
2009-04-16 11:53:00,1.83215,1.83225,1.83075,1.8314,253800000.0
2009-04-16 11:54:00,1.8314,1.83175,1.8308,1.831,222000000.0
2009-04-16 11:55:00,1.83055,1.83105,1.8305,1.8308,130600000.0
2009-04-16 11:56:00,1.8305,1.83095,1.8304,1.83075,147000000.0
2009-04-16 11:57:00,1.83075,1.83095,1.83005,1.83075,294400000.0
2009-04-16 11:58:00,1.8307,1.83075,1.83015,1.8303,203800000.0
2009-04-16 11:59:00,1.8304,1.8305,1.8301,1.8304,184800000.0
2009-04-16 12:00:00,1.83055,1.8311,1.83035,1.83105,185000000.0
2009-04-16 12:01:00,1.8311,1.83155,1.8311,1.8312,175600000.0
2009-04-16 12:02:00,1.8313,1.8313,1.8307,1.83085,99000000.0
2009-04-16 12:03:00,1.8309,1.8309,1.83045,1.83065,178000000.0
2009-04-16 12:04:00,1.8306,1.83095,1.8296,1.82995,222800000.0
2009-04-16 12:05:00,1.83005,1.8301,1.82955,1.82975,150000000.0
2009-04-16 12:06:00,1.8297,1.8298,1.82955,1.8298,120000000.0
2009-04-16 12:07:00,1.8299,1.8303,1.82955,1.82955,102400000.0
2009-04-16 12:08:00,1.82955,1.8297,1.82915,1.8292,189600000.0
2009-04-16 12:09:00,1.8293,1.8294,1.8283,1.8287,187800000.0
2009-04-16 12:10:00,1.8287,1.82945,1.82855,1.82945,272400000.0
2009-04-16 12:11:00,1.8294,1.8295,1.8281,1.8281,260000000.0
2009-04-16 12:12:00,1.82815,1.8284,1.8272,1.8274,227200000.0
2009-04-16 12:13:00,1.82735,1.8278,1.82725,1.8275,292600000.0
2009-04-16 12:14:00,1.8276,1.82765,1.82675,1.8269,271800000.0
2009-04-16 12:15:00,1.8269,1.8271,1.82585,1.82685,347600000.0
2009-04-16 12:16:00,1.82685,1.8276,1.82615,1.8268,323200000.0
2009-04-16 12:17:00,1.8266,1.8274,1.82645,1.82665,367300000.0
2009-04-16 12:18:00,1.82665,1.8269,1.8262,1.8263,179400000.0
2009-04-16 12:19:00,1.8265,1.8271,1.82625,1.8266,193200000.0
2009-04-16 12:20:00,1.82695,1.82745,1.82655,1.8268,364400000.0
2009-04-16 12:21:00,1.8269,1.82715,1.8265,1.8268,207000000.0
2009-04-16 12:22:00,1.8266,1.82695,1.82645,1.82665,164800000.0
2009-04-16 12:23:00,1.82685,1.8272,1.82685,1.82715,65600000.0
2009-04-16 12:24:00,1.82715,1.8274,1.82685,1.82725,138600000.0
2009-04-16 12:25:00,1.82745,1.82745,1.8266,1.8267,139600000.0
2009-04-16 12:26:00,1.8267,1.8269,1.8261,1.82625,207600000.0
2009-04-16 12:27:00,1.8262,1.82665,1.8261,1.8262,102400000.0
2009-04-16 12:28:00,1.826,1.82655,1.82595,1.8265,147600000.0
2009-04-16 12:29:00,1.8263,1.8265,1.82375,1.825,317800000.0
2009-04-16 12:30:00,1.82495,1.82495,1.82365,1.8243,376800000.0
2009-04-16 12:31:00,1.82435,1.825,1.82295,1.824,300400000.0
2009-04-16 12:32:00,1.824,1.8249,1.824,1.82445,200800000.0
2009-04-16 12:33:00,1.82445,1.8245,1.8226,1.82275,211800000.0
2009-04-16 12:34:00,1.8236,1.8236,1.82215,1.8224,175400000.0
2009-04-16 12:35:00,1.8224,1.82445,1.8224,1.82405,180800000.0
2009-04-16 12:36:00,1.82405,1.82495,1.8238,1.8247,218600000.0
2009-04-16 12:37:00,1.8241,1.8258,1.82395,1.8248,224400000.0
2009-04-16 12:38:00,1.8248,1.8262,1.8246,1.82525,250200000.0
2009-04-16 12:39:00,1.8254,1.8259,1.82495,1.8255,253600000.0
2009-04-16 12:40:00,1.82535,1.82605,1.82515,1.8258,189800000.0
2009-04-16 12:41:00,1.8258,1.82595,1.82535,1.82545,230400000.0
2009-04-16 12:42:00,1.8255,1.8266,1.82545,1.8263,290800000.0
2009-04-16 12:43:00,1.8262,1.8274,1.8259,1.8273,220400000.0
2009-04-16 12:44:00,1.8272,1.8276,1.82685,1.82725,98400000.0
2009-04-16 12:45:00,1.8274,1.8276,1.8273,1.8273,128400000.0
2009-04-16 12:46:00,1.8272,1.8274,1.8261,1.82655,137600000.0
2009-04-16 12:47:00,1.82655,1.8266,1.82595,1.82625,169800000.0
2009-04-16 12:48:00,1.82625,1.8264,1.8256,1.82605,280200000.0
2009-04-16 12:49:00,1.8262,1.8266,1.8256,1.8258,287000000.0
2009-04-16 12:50:00,1.8258,1.826,1.8248,1.825,220000000.0
2009-04-16 12:51:00,1.8249,1.8259,1.8249,1.8259,281200000.0
2009-04-16 12:52:00,1.8257,1.8292,1.8257,1.82895,244600000.0
2009-04-16 12:53:00,1.8288,1.8294,1.8281,1.8285,216000000.0
2009-04-16 12:54:00,1.8286,1.82905,1.8279,1.8282,231200000.0
2009-04-16 12:55:00,1.82815,1.8286,1.8277,1.82795,304200000.0
2009-04-16 12:56:00,1.82795,1.8291,1.82795,1.82825,286800000.0
2009-04-16 12:57:00,1.8282,1.8284,1.82735,1.8274,252400000.0
2009-04-16 12:58:00,1.82715,1.8278,1.827,1.8277,231800000.0
2009-04-16 12:59:00,1.8277,1.829,1.8277,1.8286,216800000.0
2009-04-16 13:00:00,1.8287,1.8291,1.82835,1.8288,257800000.0
2009-04-16 13:01:00,1.8288,1.8293,1.8285,1.82915,138200000.0
2009-04-16 13:02:00,1.8293,1.8305,1.82925,1.8303,268800000.0
2009-04-16 13:03:00,1.8303,1.8304,1.8298,1.8301,231600000.0
2009-04-16 13:04:00,1.8301,1.8301,1.82885,1.82885,227200000.0
2009-04-16 13:05:00,1.82885,1.83025,1.82885,1.8296,141800000.0
2009-04-16 13:06:00,1.82965,1.83185,1.82955,1.83065,245800000.0
2009-04-16 13:07:00,1.83065,1.8321,1.83015,1.8321,139600000.0
2009-04-16 13:08:00,1.8322,1.8322,1.831,1.83115,212200000.0
2009-04-16 13:09:00,1.831,1.8312,1.8308,1.8308,125400000.0
2009-04-16 13:10:00,1.83075,1.8309,1.83025,1.83075,209600000.0
2009-04-16 13:11:00,1.83075,1.8311,1.83005,1.83015,169000000.0
2009-04-16 13:12:00,1.83015,1.8303,1.8295,1.82955,235400000.0
2009-04-16 13:13:00,1.8297,1.82985,1.82925,1.82955,151800000.0
2009-04-16 13:14:00,1.82965,1.82975,1.829,1.82905,95000000.0
2009-04-16 13:15:00,1.82895,1.83015,1.82895,1.8292,215200000.0
2009-04-16 13:16:00,1.8292,1.83055,1.8292,1.83035,174500000.0
2009-04-16 13:17:00,1.8304,1.83105,1.83,1.8308,190500000.0
2009-04-16 13:18:00,1.8308,1.834,1.83065,1.8332,161400000.0
2009-04-16 13:19:00,1.8332,1.83355,1.8326,1.83295,216200000.0
2009-04-16 13:20:00,1.83295,1.83305,1.8323,1.83295,109800000.0
2009-04-16 13:21:00,1.83295,1.83335,1.8319,1.8319,140400000.0
2009-04-16 13:22:00,1.8319,1.8325,1.8314,1.83245,213600000.0
2009-04-16 13:23:00,1.83245,1.833,1.83195,1.83255,104800000.0
2009-04-16 13:24:00,1.8325,1.83265,1.83155,1.8321,178400000.0
2009-04-16 13:25:00,1.8321,1.8325,1.83155,1.83185,161800000.0
2009-04-16 13:26:00,1.83185,1.8322,1.83165,1.83175,130800000.0
2009-04-16 13:27:00,1.83175,1.83285,1.8314,1.83275,65200000.0
2009-04-16 13:28:00,1.83275,1.8328,1.83185,1.83245,116800000.0
2009-04-16 13:29:00,1.8326,1.8327,1.8315,1.8315,126200000.0
2009-04-16 13:30:00,1.8315,1.83335,1.8315,1.8329,139000000.0
2009-04-16 13:31:00,1.833,1.83385,1.833,1.83355,153800000.0
2009-04-16 13:32:00,1.83355,1.8341,1.83185,1.83225,177800000.0
2009-04-16 13:33:00,1.83225,1.8324,1.83205,1.83215,176600000.0
2009-04-16 13:34:00,1.83225,1.8324,1.83195,1.8322,99800000.0
2009-04-16 13:35:00,1.83215,1.8323,1.83195,1.83205,124600000.0
2009-04-16 13:36:00,1.83215,1.8323,1.83145,1.83155,247400000.0
2009-04-16 13:37:00,1.83155,1.83155,1.83065,1.8308,133200000.0
2009-04-16 13:38:00,1.8309,1.8309,1.8305,1.8306,92200000.0
2009-04-16 13:39:00,1.83055,1.83095,1.8304,1.8304,107800000.0
2009-04-16 13:40:00,1.83055,1.83075,1.83035,1.8304,113400000.0
2009-04-16 13:41:00,1.83035,1.83085,1.83035,1.83085,134000000.0
2009-04-16 13:42:00,1.8307,1.8311,1.8306,1.831,136200000.0
2009-04-16 13:43:00,1.8308,1.8309,1.8303,1.83035,163000000.0
2009-04-16 13:44:00,1.83025,1.83065,1.8302,1.8305,141400000.0
2009-04-16 13:45:00,1.83095,1.8315,1.83035,1.83125,133400000.0
2009-04-16 13:46:00,1.83135,1.83155,1.8308,1.831,76800000.0
2009-04-16 13:47:00,1.831,1.832,1.831,1.8318,91200000.0
2009-04-16 13:48:00,1.8318,1.83235,1.83165,1.8318,80000000.0
2009-04-16 13:49:00,1.83195,1.83275,1.83195,1.8325,129600000.0
2009-04-16 13:50:00,1.83235,1.8338,1.83235,1.83365,248600000.0
2009-04-16 13:51:00,1.83355,1.8336,1.8327,1.8335,252000000.0
2009-04-16 13:52:00,1.8333,1.8334,1.83205,1.8324,257800000.0
2009-04-16 13:53:00,1.8324,1.83285,1.83185,1.8327,248800000.0
2009-04-16 13:54:00,1.83265,1.8329,1.8316,1.8325,245200000.0
2009-04-16 13:55:00,1.8325,1.8328,1.8319,1.8326,242400000.0
2009-04-16 13:56:00,1.8328,1.833,1.83125,1.8322,335800000.0
2009-04-16 13:57:00,1.8322,1.83255,1.8321,1.83255,116400000.0
2009-04-16 13:58:00,1.83255,1.83255,1.83215,1.83235,108200000.0
2009-04-16 13:59:00,1.83235,1.8329,1.83225,1.83225,185600000.0
2009-04-16 14:00:00,1.83225,1.8324,1.8317,1.8317,228600000.0
2009-04-16 14:01:00,1.8316,1.83185,1.8312,1.83165,274400000.0
2009-04-16 14:02:00,1.83175,1.83175,1.8312,1.8315,227600000.0
2009-04-16 14:03:00,1.8316,1.83215,1.8314,1.83215,147800000.0
2009-04-16 14:04:00,1.8321,1.8322,1.83145,1.83195,284600000.0
2009-04-16 14:05:00,1.832,1.8327,1.83165,1.8324,217800000.0
2009-04-16 14:06:00,1.83255,1.8332,1.8318,1.83305,353800000.0
2009-04-16 14:07:00,1.83305,1.83305,1.83185,1.8321,142200000.0
2009-04-16 14:08:00,1.8321,1.83245,1.83165,1.83165,327200000.0
2009-04-16 14:09:00,1.83165,1.832,1.83105,1.83125,269400000.0
2009-04-16 14:10:00,1.8312,1.8314,1.83075,1.83075,206200000.0
2009-04-16 14:11:00,1.83075,1.8308,1.82975,1.8304,172600000.0
2009-04-16 14:12:00,1.83045,1.8308,1.82965,1.8305,146400000.0
2009-04-16 14:13:00,1.8305,1.83105,1.8303,1.8307,190600000.0
2009-04-16 14:14:00,1.83075,1.83175,1.8307,1.8309,262200000.0
2009-04-16 14:15:00,1.831,1.8317,1.8308,1.83165,259800000.0
2009-04-16 14:16:00,1.83175,1.83175,1.8297,1.82985,290400000.0
2009-04-16 14:17:00,1.82965,1.8299,1.8291,1.82925,228200000.0
2009-04-16 14:18:00,1.82905,1.82915,1.8274,1.8285,246200000.0
2009-04-16 14:19:00,1.82845,1.8294,1.8283,1.82915,262600000.0
2009-04-16 14:20:00,1.82905,1.8292,1.82805,1.82895,247200000.0
2009-04-16 14:21:00,1.8287,1.8294,1.8287,1.8291,232400000.0
2009-04-16 14:22:00,1.829,1.82945,1.8285,1.82865,159600000.0
2009-04-16 14:23:00,1.82865,1.8289,1.82835,1.82865,123600000.0
2009-04-16 14:24:00,1.82865,1.82905,1.82825,1.82875,184000000.0
2009-04-16 14:25:00,1.82875,1.8292,1.8278,1.828,286600000.0
2009-04-16 14:26:00,1.8281,1.8289,1.8281,1.82845,226400000.0
2009-04-16 14:27:00,1.82855,1.8287,1.82775,1.82855,296800000.0
2009-04-16 14:28:00,1.82855,1.8288,1.82815,1.8283,331400000.0
2009-04-16 14:29:00,1.8284,1.8286,1.8274,1.8277,303600000.0
2009-04-16 14:30:00,1.8275,1.8298,1.8264,1.82865,368000000.0
2009-04-16 14:31:00,1.82865,1.829,1.82725,1.8279,369000000.0
2009-04-16 14:32:00,1.8279,1.8282,1.82685,1.82685,264400000.0
2009-04-16 14:33:00,1.8269,1.8276,1.826,1.8267,362400000.0
2009-04-16 14:34:00,1.8267,1.82725,1.82625,1.82725,190600000.0
2009-04-16 14:35:00,1.82695,1.8271,1.8266,1.8268,293200000.0
2009-04-16 14:36:00,1.82675,1.8269,1.82575,1.8263,243400000.0
2009-04-16 14:37:00,1.82645,1.8278,1.8263,1.82745,347000000.0
2009-04-16 14:38:00,1.8274,1.82775,1.82645,1.82715,260400000.0
2009-04-16 14:39:00,1.8267,1.82785,1.8265,1.8278,215600000.0
2009-04-16 14:40:00,1.8278,1.8282,1.82745,1.8281,255600000.0
2009-04-16 14:41:00,1.82835,1.82845,1.82765,1.8282,272800000.0
2009-04-16 14:42:00,1.8282,1.82945,1.82795,1.8287,268800000.0
2009-04-16 14:43:00,1.82885,1.82935,1.8281,1.8288,209800000.0
2009-04-16 14:44:00,1.82885,1.8292,1.82835,1.82835,178400000.0
2009-04-16 14:45:00,1.82835,1.8286,1.82775,1.82795,212600000.0
2009-04-16 14:46:00,1.8279,1.8283,1.8274,1.82785,222000000.0
2009-04-16 14:47:00,1.82785,1.82805,1.8275,1.82765,231400000.0
2009-04-16 14:48:00,1.82775,1.82825,1.82735,1.8281,189800000.0
2009-04-16 14:49:00,1.82825,1.8292,1.8282,1.82915,278800000.0
2009-04-16 14:50:00,1.82915,1.8294,1.8285,1.8288,160500000.0
2009-04-16 14:51:00,1.8288,1.82885,1.8268,1.82695,186600000.0
2009-04-16 14:52:00,1.8268,1.82725,1.8249,1.825,264800000.0
2009-04-16 14:53:00,1.82525,1.8257,1.8248,1.8256,309800000.0
2009-04-16 14:54:00,1.8256,1.8259,1.82495,1.8251,285400000.0
2009-04-16 14:55:00,1.8251,1.82605,1.82495,1.82545,331200000.0
2009-04-16 14:56:00,1.8255,1.8264,1.8252,1.8257,339800000.0
2009-04-16 14:57:00,1.8257,1.8263,1.8253,1.82565,297600000.0
2009-04-16 14:58:00,1.8257,1.8262,1.82505,1.82505,309200000.0
2009-04-16 14:59:00,1.82515,1.8252,1.8247,1.825,254000000.0
2009-04-16 15:00:00,1.825,1.8261,1.82475,1.8251,313400000.0
2009-04-16 15:01:00,1.8251,1.8253,1.82405,1.825,320800000.0
2009-04-16 15:02:00,1.8251,1.8251,1.8239,1.82475,350600000.0
2009-04-16 15:03:00,1.82475,1.82555,1.8245,1.82535,193900000.0
2009-04-16 15:04:00,1.8255,1.826,1.8242,1.8242,346700000.0
2009-04-16 15:05:00,1.8242,1.82525,1.82415,1.82495,228600000.0
2009-04-16 15:06:00,1.82495,1.82535,1.82475,1.82515,188400000.0
2009-04-16 15:07:00,1.8251,1.82535,1.82475,1.8252,245000000.0
2009-04-16 15:08:00,1.8252,1.82545,1.82485,1.8252,168600000.0
2009-04-16 15:09:00,1.8252,1.82585,1.8252,1.82565,102400000.0
2009-04-16 15:10:00,1.82565,1.8262,1.82545,1.8262,151000000.0
2009-04-16 15:11:00,1.8258,1.82635,1.82565,1.82635,174400000.0
2009-04-16 15:12:00,1.82635,1.82685,1.82585,1.82615,144000000.0
2009-04-16 15:13:00,1.82635,1.82655,1.8259,1.8264,174800000.0
2009-04-16 15:14:00,1.82635,1.8269,1.82615,1.82675,142800000.0
2009-04-16 15:15:00,1.8269,1.8269,1.8264,1.82655,171200000.0
2009-04-16 15:16:00,1.8265,1.8265,1.82585,1.82595,196200000.0
2009-04-16 15:17:00,1.82595,1.82635,1.8257,1.82635,188400000.0
2009-04-16 15:18:00,1.8262,1.8268,1.8262,1.82675,188400000.0
2009-04-16 15:19:00,1.82675,1.82685,1.826,1.826,179000000.0
2009-04-16 15:20:00,1.826,1.8268,1.8258,1.8259,223800000.0
2009-04-16 15:21:00,1.8259,1.826,1.82535,1.82565,199000000.0
2009-04-16 15:22:00,1.82565,1.8264,1.82565,1.82585,180800000.0
2009-04-16 15:23:00,1.82585,1.82635,1.82545,1.82545,267200000.0
2009-04-16 15:24:00,1.8255,1.8256,1.82505,1.82515,133200000.0
2009-04-16 15:25:00,1.82515,1.82525,1.82455,1.8247,186800000.0
2009-04-16 15:26:00,1.82475,1.82515,1.82385,1.824,232000000.0
2009-04-16 15:27:00,1.82405,1.82445,1.82395,1.82395,92200000.0
2009-04-16 15:28:00,1.824,1.8244,1.82385,1.82435,226000000.0
2009-04-16 15:29:00,1.8242,1.82455,1.8238,1.824,267600000.0
2009-04-16 15:30:00,1.824,1.82495,1.82385,1.8247,214400000.0
2009-04-16 15:31:00,1.82485,1.82575,1.8245,1.82575,217400000.0
2009-04-16 15:32:00,1.82575,1.82575,1.82465,1.8253,172000000.0
2009-04-16 15:33:00,1.8253,1.8258,1.82425,1.82455,181800000.0
2009-04-16 15:34:00,1.82455,1.8247,1.8236,1.8243,244200000.0
2009-04-16 15:35:00,1.8246,1.82605,1.82435,1.82605,255000000.0
2009-04-16 15:36:00,1.8262,1.8268,1.82595,1.82665,300000000.0
2009-04-16 15:37:00,1.82645,1.82645,1.8256,1.826,314200000.0
2009-04-16 15:38:00,1.826,1.826,1.8254,1.8258,246200000.0
2009-04-16 15:39:00,1.8258,1.82615,1.82515,1.82515,190400000.0
2009-04-16 15:40:00,1.82505,1.826,1.82485,1.826,166800000.0
2009-04-16 15:41:00,1.82605,1.82705,1.8256,1.82685,201400000.0
2009-04-16 15:42:00,1.82685,1.8274,1.82635,1.82715,204600000.0
2009-04-16 15:43:00,1.82695,1.82755,1.82665,1.82755,200800000.0
2009-04-16 15:44:00,1.82755,1.8277,1.82685,1.8274,237200000.0
2009-04-16 15:45:00,1.8274,1.8276,1.82685,1.82685,282800000.0
2009-04-16 15:46:00,1.82685,1.8274,1.8266,1.82705,254000000.0
2009-04-16 15:47:00,1.827,1.8273,1.8265,1.8265,229800000.0
2009-04-16 15:48:00,1.82655,1.8272,1.8265,1.8267,227200000.0
2009-04-16 15:49:00,1.8268,1.8282,1.82665,1.8282,248000000.0
2009-04-16 15:50:00,1.82805,1.8289,1.8278,1.82825,236200000.0
2009-04-16 15:51:00,1.82825,1.8294,1.8281,1.82935,258200000.0
2009-04-16 15:52:00,1.8293,1.8294,1.8283,1.8287,201200000.0
2009-04-16 15:53:00,1.8287,1.82895,1.8283,1.8288,121600000.0
2009-04-16 15:54:00,1.8288,1.82895,1.82765,1.82765,222600000.0
2009-04-16 15:55:00,1.8277,1.8281,1.827,1.8274,198000000.0
2009-04-16 15:56:00,1.8274,1.8286,1.8274,1.8278,186000000.0
2009-04-16 15:57:00,1.8279,1.82805,1.82695,1.827,264400000.0
2009-04-16 15:58:00,1.827,1.82745,1.82685,1.8272,160800000.0
2009-04-16 15:59:00,1.82725,1.8286,1.82715,1.82815,220400000.0
2009-04-16 16:00:00,1.82825,1.82825,1.82605,1.82795,283200000.0
2009-04-16 16:01:00,1.828,1.82805,1.82675,1.82765,243800000.0
2009-04-16 16:02:00,1.8277,1.82795,1.82625,1.82665,247800000.0
2009-04-16 16:03:00,1.82645,1.8283,1.82645,1.828,227800000.0
2009-04-16 16:04:00,1.8284,1.8294,1.82835,1.82895,282000000.0
2009-04-16 16:05:00,1.82875,1.82915,1.82775,1.8283,222000000.0
2009-04-16 16:06:00,1.8283,1.8291,1.8283,1.8289,167400000.0
2009-04-16 16:07:00,1.8287,1.83075,1.8286,1.83025,244600000.0
2009-04-16 16:08:00,1.8303,1.8306,1.82915,1.8299,199800000.0
2009-04-16 16:09:00,1.8299,1.8307,1.82975,1.83065,212800000.0
2009-04-16 16:10:00,1.8305,1.83065,1.8296,1.83,183000000.0
2009-04-16 16:11:00,1.8299,1.8299,1.82885,1.8295,145200000.0
2009-04-16 16:12:00,1.82935,1.8306,1.82935,1.8302,247600000.0
2009-04-16 16:13:00,1.8301,1.8302,1.8295,1.8295,187200000.0
2009-04-16 16:14:00,1.8295,1.8304,1.8294,1.82995,276400000.0
2009-04-16 16:15:00,1.82995,1.8305,1.8294,1.8305,233600000.0
2009-04-16 16:16:00,1.83055,1.8306,1.8289,1.82945,250400000.0
2009-04-16 16:17:00,1.8295,1.82965,1.82815,1.82845,165200000.0
2009-04-16 16:18:00,1.8285,1.82895,1.8283,1.8285,195400000.0
2009-04-16 16:19:00,1.8284,1.8293,1.8284,1.82865,201800000.0
2009-04-16 16:20:00,1.82875,1.829,1.8282,1.829,224600000.0
2009-04-16 16:21:00,1.82885,1.83,1.8287,1.82985,180400000.0
2009-04-16 16:22:00,1.82995,1.8303,1.82915,1.8292,172400000.0
2009-04-16 16:23:00,1.8292,1.8293,1.8287,1.82915,173000000.0
2009-04-16 16:24:00,1.82905,1.8302,1.82905,1.8302,222800000.0
2009-04-16 16:25:00,1.8301,1.8305,1.8293,1.82945,222600000.0
2009-04-16 16:26:00,1.8293,1.82935,1.82845,1.8289,158200000.0
2009-04-16 16:27:00,1.829,1.8295,1.82855,1.8295,164600000.0
2009-04-16 16:28:00,1.8295,1.83,1.8291,1.8295,154000000.0
2009-04-16 16:29:00,1.82945,1.8298,1.8292,1.82955,211000000.0
2009-04-16 16:30:00,1.82945,1.83035,1.8291,1.82925,139000000.0
2009-04-16 16:31:00,1.82945,1.82975,1.82875,1.82875,154000000.0
2009-04-16 16:32:00,1.82875,1.82945,1.8285,1.82925,173200000.0
2009-04-16 16:33:00,1.82925,1.82925,1.82855,1.82905,123400000.0
2009-04-16 16:34:00,1.82915,1.8294,1.82845,1.82845,186000000.0
2009-04-16 16:35:00,1.8284,1.829,1.8283,1.82895,245200000.0
2009-04-16 16:36:00,1.82905,1.82925,1.82875,1.82925,140800000.0
2009-04-16 16:37:00,1.82925,1.8297,1.82895,1.82895,178000000.0
2009-04-16 16:38:00,1.8289,1.82925,1.8286,1.82925,165400000.0
2009-04-16 16:39:00,1.82925,1.82925,1.828,1.8281,266200000.0
2009-04-16 16:40:00,1.8285,1.8299,1.82815,1.82905,279200000.0
2009-04-16 16:41:00,1.82905,1.8306,1.8289,1.8302,249400000.0
2009-04-16 16:42:00,1.8305,1.83135,1.83025,1.8303,190400000.0
2009-04-16 16:43:00,1.8304,1.83125,1.8304,1.83105,217800000.0
2009-04-16 16:44:00,1.83125,1.83285,1.83125,1.8327,257600000.0
2009-04-16 16:45:00,1.8326,1.8338,1.8326,1.8331,281000000.0
2009-04-16 16:46:00,1.8332,1.8337,1.83265,1.8332,241000000.0
2009-04-16 16:47:00,1.83325,1.8335,1.83295,1.8331,202000000.0
2009-04-16 16:48:00,1.8331,1.8333,1.8326,1.8326,128000000.0
2009-04-16 16:49:00,1.8327,1.83285,1.8315,1.8316,105100000.0
2009-04-16 16:50:00,1.83145,1.83245,1.8313,1.83185,211400000.0
2009-04-16 16:51:00,1.83185,1.8323,1.83115,1.8323,216000000.0
2009-04-16 16:52:00,1.83235,1.83265,1.831,1.83155,186200000.0
2009-04-16 16:53:00,1.83085,1.8318,1.83065,1.83165,139200000.0
2009-04-16 16:54:00,1.83165,1.83335,1.8316,1.83275,181200000.0
2009-04-16 16:55:00,1.83275,1.8337,1.83225,1.8333,226800000.0
2009-04-16 16:56:00,1.8334,1.8334,1.83185,1.8323,217200000.0
2009-04-16 16:57:00,1.83245,1.83285,1.83105,1.8319,251000000.0
2009-04-16 16:58:00,1.8322,1.83295,1.83155,1.83295,158400000.0
2009-04-16 16:59:00,1.8325,1.83255,1.83115,1.8313,236200000.0
2009-04-16 17:00:00,1.83115,1.832,1.83115,1.83155,285200000.0
2009-04-16 17:01:00,1.83165,1.8319,1.8306,1.8307,271400000.0
2009-04-16 17:02:00,1.83085,1.8313,1.8305,1.8309,176800000.0
2009-04-16 17:03:00,1.8309,1.8313,1.8306,1.8312,297800000.0
2009-04-16 17:04:00,1.8312,1.8317,1.8309,1.8313,261400000.0
2009-04-16 17:05:00,1.8313,1.8316,1.83095,1.8314,364600000.0
2009-04-16 17:06:00,1.8314,1.83165,1.8309,1.831,163800000.0
2009-04-16 17:07:00,1.831,1.83205,1.83085,1.8318,298600000.0
2009-04-16 17:08:00,1.83185,1.83185,1.83125,1.83135,149200000.0
2009-04-16 17:09:00,1.8314,1.8319,1.83085,1.8312,193000000.0
2009-04-16 17:10:00,1.8309,1.83175,1.8308,1.83175,220400000.0
2009-04-16 17:11:00,1.8318,1.8322,1.8315,1.8317,283800000.0
2009-04-16 17:12:00,1.8317,1.8318,1.83115,1.83145,287600000.0
2009-04-16 17:13:00,1.8315,1.832,1.831,1.8314,265600000.0
2009-04-16 17:14:00,1.83155,1.83205,1.83115,1.8314,233800000.0
2009-04-16 17:15:00,1.8315,1.8323,1.8311,1.8316,236600000.0
2009-04-16 17:16:00,1.83175,1.83235,1.8313,1.8321,233000000.0
2009-04-16 17:17:00,1.832,1.8325,1.83195,1.8321,236000000.0
2009-04-16 17:18:00,1.83215,1.83285,1.83205,1.83255,224000000.0
2009-04-16 17:19:00,1.8326,1.83355,1.8324,1.83355,186800000.0
2009-04-16 17:20:00,1.83345,1.8343,1.83295,1.8342,222200000.0
2009-04-16 17:21:00,1.8343,1.8345,1.8338,1.83385,164200000.0
2009-04-16 17:22:00,1.834,1.83425,1.8329,1.8333,149200000.0
2009-04-16 17:23:00,1.8333,1.8334,1.83265,1.8332,163400000.0
2009-04-16 17:24:00,1.83335,1.83405,1.8331,1.83385,224800000.0
2009-04-16 17:25:00,1.83375,1.83375,1.8333,1.83335,108200000.0
2009-04-16 17:26:00,1.8334,1.83355,1.83295,1.8335,201400000.0
2009-04-16 17:27:00,1.8334,1.8344,1.83335,1.8338,270000000.0
2009-04-16 17:28:00,1.8337,1.8353,1.83365,1.83515,273400000.0
2009-04-16 17:29:00,1.83525,1.8356,1.83395,1.83395,243200000.0
2009-04-16 17:30:00,1.83385,1.83405,1.8322,1.8324,227400000.0
2009-04-16 17:31:00,1.8324,1.8332,1.83235,1.83235,171200000.0
2009-04-16 17:32:00,1.83235,1.83285,1.8316,1.83245,211400000.0
2009-04-16 17:33:00,1.83225,1.8325,1.83155,1.83205,169600000.0
2009-04-16 17:34:00,1.8318,1.8327,1.8317,1.8322,132400000.0
2009-04-16 17:35:00,1.8322,1.8322,1.8307,1.83115,217000000.0
2009-04-16 17:36:00,1.8313,1.8321,1.83105,1.83125,178800000.0
2009-04-16 17:37:00,1.8313,1.8323,1.8311,1.83225,175600000.0
2009-04-16 17:38:00,1.83215,1.8329,1.83175,1.8318,232600000.0
2009-04-16 17:39:00,1.8318,1.83185,1.83125,1.83165,105400000.0
2009-04-16 17:40:00,1.8316,1.8318,1.83085,1.83125,135400000.0
2009-04-16 17:41:00,1.83115,1.83215,1.83115,1.8319,75000000.0
2009-04-16 17:42:00,1.832,1.8322,1.83145,1.83155,104400000.0
2009-04-16 17:43:00,1.8317,1.83195,1.83155,1.8316,124000000.0
2009-04-16 17:44:00,1.8316,1.8316,1.83115,1.8316,92200000.0
2009-04-16 17:45:00,1.8317,1.8322,1.8317,1.83175,107200000.0
2009-04-16 17:46:00,1.83175,1.83175,1.8314,1.83145,40000000.0
2009-04-16 17:47:00,1.83145,1.832,1.831,1.831,114600000.0
2009-04-16 17:48:00,1.831,1.831,1.8304,1.8304,142000000.0
2009-04-16 17:49:00,1.83035,1.8312,1.83015,1.83075,199600000.0
2009-04-16 17:50:00,1.83085,1.83095,1.83025,1.83085,178000000.0
2009-04-16 17:51:00,1.831,1.83155,1.8308,1.83095,129200000.0
2009-04-16 17:52:00,1.8312,1.832,1.8312,1.83165,118600000.0
2009-04-16 17:53:00,1.83165,1.8319,1.83115,1.8316,144800000.0
2009-04-16 17:54:00,1.8316,1.8317,1.83125,1.83165,175000000.0
2009-04-16 17:55:00,1.8316,1.83235,1.83155,1.8323,127800000.0
2009-04-16 17:56:00,1.8322,1.8325,1.83155,1.83155,142200000.0
2009-04-16 17:57:00,1.83155,1.8321,1.8309,1.83205,184400000.0
2009-04-16 17:58:00,1.83205,1.8326,1.83205,1.83245,104600000.0
2009-04-16 17:59:00,1.8326,1.83265,1.83235,1.8325,58600000.0
2009-04-16 18:00:00,1.8325,1.8331,1.83235,1.8326,132000000.0
2009-04-16 18:01:00,1.8326,1.8328,1.83255,1.83275,58400000.0
2009-04-16 18:02:00,1.83275,1.83375,1.83245,1.83375,68000000.0
2009-04-16 18:03:00,1.83365,1.8337,1.83275,1.8334,93800000.0
2009-04-16 18:04:00,1.8334,1.835,1.8334,1.8341,145800000.0
2009-04-16 18:05:00,1.83435,1.83445,1.8339,1.8343,85800000.0
2009-04-16 18:06:00,1.83435,1.8348,1.83385,1.83385,83800000.0
2009-04-16 18:07:00,1.8339,1.8339,1.8336,1.83375,48400000.0
2009-04-16 18:08:00,1.8337,1.83385,1.8337,1.83385,79800000.0
2009-04-16 18:09:00,1.8338,1.83405,1.8337,1.8338,104800000.0
2009-04-16 18:10:00,1.834,1.8342,1.83345,1.8342,101000000.0
2009-04-16 18:11:00,1.83415,1.83475,1.8337,1.8343,129000000.0
2009-04-16 18:12:00,1.8342,1.8342,1.8325,1.8325,122200000.0
2009-04-16 18:13:00,1.8326,1.833,1.8321,1.83275,101000000.0
2009-04-16 18:14:00,1.83275,1.8335,1.8325,1.8332,113200000.0
2009-04-16 18:15:00,1.83435,1.8345,1.8337,1.8341,123400000.0
2009-04-16 18:16:00,1.834,1.83455,1.834,1.83425,104600000.0
2009-04-16 18:17:00,1.8344,1.8349,1.83395,1.8342,133600000.0
2009-04-16 18:18:00,1.83425,1.8352,1.8342,1.8346,63200000.0
2009-04-16 18:19:00,1.8347,1.8347,1.83335,1.83385,109200000.0
2009-04-16 18:20:00,1.83395,1.83405,1.83335,1.834,118800000.0
2009-04-16 18:21:00,1.834,1.83425,1.8331,1.83325,177800000.0
2009-04-16 18:22:00,1.83325,1.83485,1.8331,1.83455,210800000.0
2009-04-16 18:23:00,1.83475,1.83525,1.83445,1.83525,118200000.0
2009-04-16 18:24:00,1.83495,1.8355,1.83425,1.8355,132000000.0
2009-04-16 18:25:00,1.8354,1.83635,1.83505,1.8363,146200000.0
2009-04-16 18:26:00,1.83645,1.8367,1.836,1.8365,202200000.0
2009-04-16 18:27:00,1.8365,1.8365,1.83565,1.83575,156400000.0
2009-04-16 18:28:00,1.8357,1.8357,1.83515,1.83545,212600000.0
2009-04-16 18:29:00,1.83545,1.8362,1.83545,1.8362,77600000.0
2009-04-16 18:30:00,1.836,1.836,1.83465,1.83515,103800000.0
2009-04-16 18:31:00,1.8352,1.8356,1.8352,1.8352,51200000.0
2009-04-16 18:32:00,1.8352,1.8352,1.83455,1.83465,87600000.0
2009-04-16 18:33:00,1.8346,1.8354,1.8344,1.83505,145600000.0
2009-04-16 18:34:00,1.835,1.8358,1.835,1.8353,123800000.0
2009-04-16 18:35:00,1.8353,1.83555,1.8347,1.8353,154600000.0
2009-04-16 18:36:00,1.8354,1.83555,1.8345,1.83465,150200000.0
2009-04-16 18:37:00,1.8349,1.83575,1.83475,1.8355,98400000.0
2009-04-16 18:38:00,1.83535,1.8354,1.83535,1.8354,30800000.0
2009-04-16 18:39:00,1.8354,1.83595,1.83535,1.8356,171200000.0
2009-04-16 18:40:00,1.8356,1.8374,1.83555,1.8374,143400000.0
2009-04-16 18:41:00,1.8373,1.83805,1.83635,1.83805,166000000.0
2009-04-16 18:42:00,1.83815,1.83835,1.83745,1.83745,165200000.0
2009-04-16 18:43:00,1.83745,1.83805,1.8371,1.8377,145200000.0
2009-04-16 18:44:00,1.8376,1.83765,1.8366,1.8373,175000000.0
2009-04-16 18:45:00,1.83735,1.83745,1.8369,1.8372,121800000.0
2009-04-16 18:46:00,1.8373,1.83755,1.8362,1.8364,121800000.0
2009-04-16 18:47:00,1.8364,1.8366,1.8357,1.83615,157200000.0
2009-04-16 18:48:00,1.8363,1.8363,1.8357,1.8359,35400000.0
2009-04-16 18:49:00,1.83595,1.83595,1.83515,1.83585,135400000.0
2009-04-16 18:50:00,1.83605,1.8368,1.83525,1.83545,214400000.0
2009-04-16 18:51:00,1.83555,1.8361,1.83495,1.8361,124200000.0
2009-04-16 18:52:00,1.8361,1.8361,1.835,1.8352,67200000.0
2009-04-16 18:53:00,1.8352,1.83565,1.83515,1.83565,102000000.0
2009-04-16 18:54:00,1.83565,1.8357,1.83495,1.8357,103800000.0
2009-04-16 18:55:00,1.8358,1.8365,1.83575,1.8364,55700000.0
2009-04-16 18:56:00,1.8364,1.83675,1.83525,1.8366,149200000.0
2009-04-16 18:57:00,1.83675,1.83675,1.83585,1.8365,178000000.0
2009-04-16 18:58:00,1.8364,1.8366,1.83565,1.8364,201400000.0
2009-04-16 18:59:00,1.8364,1.83695,1.8363,1.83685,66400000.0
2009-04-16 19:00:00,1.83685,1.83765,1.8366,1.8374,74200000.0
2009-04-16 19:01:00,1.83745,1.83745,1.83675,1.837,87600000.0
2009-04-16 19:02:00,1.83695,1.83715,1.83685,1.837,52800000.0
2009-04-16 19:03:00,1.8368,1.837,1.8366,1.83665,56000000.0
2009-04-16 19:04:00,1.8368,1.837,1.8365,1.83665,39200000.0
2009-04-16 19:05:00,1.8365,1.8366,1.83615,1.8363,50000000.0
2009-04-16 19:06:00,1.83635,1.8373,1.83635,1.83705,76600000.0
2009-04-16 19:07:00,1.83705,1.83705,1.83665,1.83665,47200000.0
2009-04-16 19:08:00,1.83665,1.8367,1.83645,1.8366,37200000.0
2009-04-16 19:09:00,1.8366,1.83665,1.8364,1.83665,65800000.0
2009-04-16 19:10:00,1.8367,1.838,1.83665,1.8375,115400000.0
2009-04-16 19:11:00,1.8375,1.8376,1.83715,1.8374,135200000.0
2009-04-16 19:12:00,1.8374,1.83815,1.83725,1.8373,120800000.0
2009-04-16 19:13:00,1.8373,1.8377,1.8373,1.8377,74000000.0
2009-04-16 19:14:00,1.8376,1.8377,1.83725,1.8377,176400000.0
2009-04-16 19:15:00,1.8377,1.8377,1.83585,1.83665,189200000.0
2009-04-16 19:16:00,1.8366,1.83745,1.8366,1.8373,113600000.0
2009-04-16 19:17:00,1.83745,1.83755,1.83715,1.83735,32400000.0
2009-04-16 19:18:00,1.837,1.83775,1.83655,1.8377,90000000.0
2009-04-16 19:19:00,1.83785,1.8379,1.8374,1.83755,76400000.0
2009-04-16 19:20:00,1.8374,1.83765,1.8374,1.83765,39200000.0
2009-04-16 19:21:00,1.8377,1.8379,1.83745,1.8378,129000000.0
2009-04-16 19:22:00,1.8378,1.8392,1.8378,1.8387,181200000.0
2009-04-16 19:23:00,1.83855,1.83885,1.83815,1.83885,71800000.0
2009-04-16 19:24:00,1.8389,1.8402,1.8383,1.83915,195000000.0
2009-04-16 19:25:00,1.83915,1.8394,1.8386,1.83885,199600000.0
2009-04-16 19:26:00,1.83925,1.8399,1.83885,1.83905,105200000.0
2009-04-16 19:27:00,1.83895,1.8398,1.83855,1.83975,152800000.0
2009-04-16 19:28:00,1.83975,1.83975,1.83835,1.83925,176600000.0
2009-04-16 19:29:00,1.83925,1.8395,1.83835,1.8386,157000000.0
2009-04-16 19:30:00,1.8386,1.8402,1.83815,1.83985,176200000.0
2009-04-16 19:31:00,1.83995,1.84105,1.83945,1.83965,191600000.0
2009-04-16 19:32:00,1.83985,1.83985,1.83825,1.83905,215000000.0
2009-04-16 19:33:00,1.83905,1.8391,1.83805,1.8386,130600000.0
2009-04-16 19:34:00,1.8386,1.8393,1.8383,1.83895,182400000.0
2009-04-16 19:35:00,1.839,1.839,1.8382,1.83825,122000000.0
2009-04-16 19:36:00,1.8384,1.8385,1.8382,1.83825,83200000.0
2009-04-16 19:37:00,1.8383,1.8386,1.8377,1.8384,176000000.0
2009-04-16 19:38:00,1.83805,1.8385,1.8379,1.83835,81200000.0
2009-04-16 19:39:00,1.83825,1.8387,1.8382,1.83845,112000000.0
2009-04-16 19:40:00,1.8385,1.8385,1.83785,1.83825,134800000.0
2009-04-16 19:41:00,1.83825,1.83835,1.83775,1.83775,109800000.0
2009-04-16 19:42:00,1.83775,1.838,1.8377,1.8377,104800000.0
2009-04-16 19:43:00,1.8377,1.8379,1.83745,1.83745,91600000.0
2009-04-16 19:44:00,1.83765,1.8378,1.8374,1.8377,164600000.0
2009-04-16 19:45:00,1.8377,1.8377,1.8374,1.83745,239200000.0
2009-04-16 19:46:00,1.8375,1.83775,1.83725,1.8377,104200000.0
2009-04-16 19:47:00,1.8377,1.8377,1.8369,1.8371,170400000.0
2009-04-16 19:48:00,1.837,1.8372,1.8363,1.8372,222200000.0
2009-04-16 19:49:00,1.8371,1.83975,1.83665,1.83865,244800000.0
2009-04-16 19:50:00,1.83865,1.83895,1.83795,1.83865,251200000.0
2009-04-16 19:51:00,1.83865,1.8391,1.83805,1.83805,162400000.0
2009-04-16 19:52:00,1.83805,1.83855,1.8363,1.83675,267000000.0
2009-04-16 19:53:00,1.83685,1.83755,1.83645,1.83675,197000000.0
2009-04-16 19:54:00,1.83685,1.83835,1.83625,1.83825,192000000.0
2009-04-16 19:55:00,1.83825,1.8384,1.8374,1.83795,193600000.0
2009-04-16 19:56:00,1.8381,1.8385,1.8362,1.8364,251600000.0
2009-04-16 19:57:00,1.83635,1.83705,1.83635,1.8366,158800000.0
2009-04-16 19:58:00,1.83665,1.83695,1.83545,1.836,163000000.0
2009-04-16 19:59:00,1.836,1.83615,1.8352,1.83565,185600000.0
2009-04-16 20:00:00,1.83575,1.83665,1.8357,1.8361,223400000.0
2009-04-16 20:01:00,1.836,1.83615,1.83515,1.8352,172800000.0
2009-04-16 20:02:00,1.83505,1.83585,1.83455,1.83575,219600000.0
2009-04-16 20:03:00,1.8356,1.8356,1.83465,1.8353,207200000.0
2009-04-16 20:04:00,1.8352,1.8363,1.83515,1.83625,193400000.0
2009-04-16 20:05:00,1.8362,1.8362,1.83535,1.8357,179800000.0
2009-04-16 20:06:00,1.8357,1.83595,1.83515,1.83515,114400000.0
2009-04-16 20:07:00,1.83495,1.8365,1.83495,1.83625,154800000.0
2009-04-16 20:08:00,1.8363,1.83675,1.83615,1.8365,127000000.0
2009-04-16 20:09:00,1.8364,1.8364,1.8355,1.836,150000000.0
2009-04-16 20:10:00,1.83585,1.8361,1.8356,1.83585,172000000.0
2009-04-16 20:11:00,1.83595,1.83635,1.8356,1.83605,129200000.0
2009-04-16 20:12:00,1.83595,1.8361,1.83555,1.8361,108400000.0
2009-04-16 20:13:00,1.8363,1.83655,1.83595,1.83625,47000000.0
2009-04-16 20:14:00,1.83625,1.83625,1.83535,1.83545,70000000.0
2009-04-16 20:15:00,1.8356,1.83565,1.83485,1.83495,114000000.0
2009-04-16 20:16:00,1.83505,1.83605,1.83475,1.835,301200000.0
2009-04-16 20:17:00,1.835,1.8359,1.835,1.8359,41200000.0
2009-04-16 20:18:00,1.83585,1.83625,1.83515,1.83525,82000000.0
2009-04-16 20:19:00,1.83515,1.83585,1.83505,1.8357,129200000.0
2009-04-16 20:20:00,1.8358,1.83625,1.8352,1.8359,127800000.0
2009-04-16 20:21:00,1.83585,1.83605,1.8348,1.8352,115600000.0
2009-04-16 20:22:00,1.8352,1.8355,1.83455,1.8348,115400000.0
2009-04-16 20:23:00,1.8348,1.8354,1.8343,1.8343,159000000.0
2009-04-16 20:24:00,1.83435,1.83545,1.8343,1.83545,67200000.0
2009-04-16 20:25:00,1.83525,1.83525,1.83405,1.83465,112200000.0
2009-04-16 20:26:00,1.8343,1.83475,1.83375,1.83415,162200000.0
2009-04-16 20:27:00,1.8339,1.83455,1.8339,1.8342,102600000.0
2009-04-16 20:28:00,1.83415,1.83505,1.834,1.8346,178800000.0
2009-04-16 20:29:00,1.8347,1.8347,1.8334,1.83455,181400000.0
2009-04-16 20:30:00,1.8345,1.8345,1.8337,1.8339,88200000.0
2009-04-16 20:31:00,1.83385,1.83445,1.8331,1.83335,159200000.0
2009-04-16 20:32:00,1.83335,1.8345,1.83335,1.83435,120600000.0
2009-04-16 20:33:00,1.83415,1.8348,1.83395,1.83405,130200000.0
2009-04-16 20:34:00,1.83405,1.8341,1.83295,1.833,189800000.0
2009-04-16 20:35:00,1.833,1.83355,1.83255,1.8326,106400000.0
2009-04-16 20:36:00,1.83225,1.83285,1.83075,1.83135,142800000.0
2009-04-16 20:37:00,1.83135,1.832,1.8311,1.83155,163800000.0
2009-04-16 20:38:00,1.83155,1.83225,1.83145,1.8316,106000000.0
2009-04-16 20:39:00,1.83175,1.832,1.8311,1.83175,165400000.0
2009-04-16 20:40:00,1.83165,1.83175,1.8313,1.8314,73400000.0
2009-04-16 20:41:00,1.8315,1.83175,1.83125,1.83125,73600000.0
2009-04-16 20:42:00,1.83125,1.8314,1.83065,1.83135,74800000.0
2009-04-16 20:43:00,1.831,1.8312,1.8303,1.83075,102000000.0
2009-04-16 20:44:00,1.8306,1.8309,1.8302,1.8303,103200000.0
2009-04-16 20:45:00,1.8304,1.8312,1.8304,1.8307,182400000.0
2009-04-16 20:46:00,1.8307,1.8312,1.83035,1.8311,113600000.0
2009-04-16 20:47:00,1.83105,1.83135,1.8307,1.8313,102400000.0
2009-04-16 20:48:00,1.8313,1.83175,1.8309,1.8311,74400000.0
2009-04-16 20:49:00,1.83095,1.83115,1.83055,1.83105,46800000.0
2009-04-16 20:50:00,1.83105,1.83125,1.83105,1.83125,23400000.0
2009-04-16 20:51:00,1.83125,1.83135,1.83055,1.83055,113400000.0
2009-04-16 20:52:00,1.83055,1.83055,1.8295,1.82955,132600000.0
2009-04-16 20:53:00,1.82955,1.8298,1.82865,1.8296,163000000.0
2009-04-16 20:54:00,1.8297,1.83005,1.8295,1.82975,140400000.0
2009-04-16 20:55:00,1.82975,1.82995,1.8297,1.8298,56400000.0
2009-04-16 20:56:00,1.82985,1.83125,1.82985,1.8312,78000000.0
2009-04-16 20:57:00,1.83135,1.8316,1.83115,1.8314,72000000.0
2009-04-16 20:58:00,1.83145,1.8316,1.83135,1.83155,65400000.0
2009-04-16 20:59:00,1.83155,1.8321,1.8312,1.8321,106200000.0
2009-04-16 21:00:00,1.8321,1.83275,1.8314,1.8319,253200000.0
2009-04-16 21:01:00,1.832,1.8324,1.83175,1.8321,114200000.0
2009-04-16 21:02:00,1.83195,1.8321,1.8315,1.83175,92600000.0
2009-04-16 21:03:00,1.8317,1.83175,1.8315,1.8317,54600000.0
2009-04-16 21:04:00,1.8317,1.8319,1.83135,1.83185,84000000.0
2009-04-16 21:05:00,1.83175,1.8319,1.8314,1.8314,45600000.0
2009-04-16 21:06:00,1.8314,1.83185,1.8306,1.83075,213200000.0
2009-04-16 21:07:00,1.83075,1.83105,1.8302,1.8308,144400000.0
2009-04-16 21:08:00,1.8308,1.8327,1.8308,1.8326,140800000.0
2009-04-16 21:09:00,1.83255,1.8328,1.83195,1.8324,232800000.0
2009-04-16 21:10:00,1.8324,1.83245,1.8311,1.83155,145000000.0
2009-04-16 21:11:00,1.83155,1.83155,1.8307,1.83125,179600000.0
2009-04-16 21:12:00,1.83125,1.83135,1.8298,1.83015,178600000.0
2009-04-16 21:13:00,1.83025,1.83085,1.8301,1.83075,113200000.0
2009-04-16 21:14:00,1.83075,1.8311,1.8306,1.83085,130800000.0
2009-04-16 21:15:00,1.83085,1.831,1.83045,1.8306,101800000.0
2009-04-16 21:16:00,1.8306,1.832,1.83045,1.832,66800000.0
2009-04-16 21:17:00,1.83195,1.83195,1.83095,1.83165,84800000.0
2009-04-16 21:18:00,1.8315,1.8315,1.8309,1.83105,64200000.0
2009-04-16 21:19:00,1.83105,1.83145,1.82975,1.82975,68000000.0
2009-04-16 21:20:00,1.8298,1.8308,1.8298,1.82995,96200000.0
2009-04-16 21:21:00,1.82995,1.8302,1.8279,1.82885,199200000.0
2009-04-16 21:22:00,1.82895,1.8291,1.82855,1.8288,94800000.0
2009-04-16 21:23:00,1.82865,1.82895,1.82835,1.82875,152400000.0
2009-04-16 21:24:00,1.82885,1.82995,1.82885,1.82985,115000000.0
2009-04-16 21:25:00,1.8298,1.8306,1.82955,1.83015,84200000.0
2009-04-16 21:26:00,1.82995,1.8307,1.8297,1.82995,117800000.0
2009-04-16 21:27:00,1.83,1.8308,1.83,1.83055,94600000.0
2009-04-16 21:28:00,1.83055,1.8324,1.83055,1.8319,194000000.0
2009-04-16 21:29:00,1.8318,1.8319,1.83105,1.8312,94600000.0
2009-04-16 21:30:00,1.83115,1.8313,1.8304,1.8313,127400000.0
2009-04-16 21:31:00,1.8313,1.8322,1.8313,1.83215,98600000.0
2009-04-16 21:32:00,1.83225,1.8326,1.83195,1.83195,103200000.0
2009-04-16 21:33:00,1.83205,1.83205,1.8312,1.8314,48800000.0
2009-04-16 21:34:00,1.83165,1.83165,1.83115,1.8313,57200000.0
2009-04-16 21:35:00,1.8313,1.83155,1.83115,1.83155,41600000.0
2009-04-16 21:36:00,1.8316,1.83165,1.8312,1.83135,83000000.0
2009-04-16 21:37:00,1.83135,1.83165,1.83135,1.8316,58800000.0
2009-04-16 21:38:00,1.8316,1.8316,1.82975,1.8303,125800000.0
2009-04-16 21:39:00,1.8303,1.8307,1.8302,1.8304,112600000.0
2009-04-16 21:40:00,1.8306,1.83065,1.82895,1.82965,158200000.0
2009-04-16 21:41:00,1.8297,1.8297,1.82835,1.8292,154200000.0
2009-04-16 21:42:00,1.82905,1.8292,1.8285,1.82895,154400000.0
2009-04-16 21:43:00,1.82895,1.8295,1.82895,1.82945,143200000.0
2009-04-16 21:44:00,1.8297,1.83105,1.82915,1.8308,195400000.0
2009-04-16 21:45:00,1.83115,1.8319,1.8293,1.8305,210800000.0
2009-04-16 21:46:00,1.83055,1.83155,1.83055,1.83155,63400000.0
2009-04-16 21:47:00,1.83155,1.83155,1.82895,1.82915,151000000.0
2009-04-16 21:48:00,1.82915,1.8303,1.82915,1.8301,186000000.0
2009-04-16 21:49:00,1.8301,1.83125,1.83005,1.8309,151800000.0
2009-04-16 21:50:00,1.83165,1.832,1.82965,1.8299,156400000.0
2009-04-16 21:51:00,1.8299,1.83005,1.828,1.828,141000000.0
2009-04-16 21:52:00,1.828,1.82985,1.828,1.8295,107800000.0
2009-04-16 21:53:00,1.8296,1.83,1.8296,1.82975,52400000.0
2009-04-16 21:54:00,1.82975,1.8306,1.82975,1.8305,55200000.0
2009-04-16 21:55:00,1.8305,1.8306,1.8294,1.82945,150000000.0
2009-04-16 21:56:00,1.8295,1.83015,1.8294,1.82965,56600000.0
2009-04-16 21:57:00,1.8295,1.83025,1.82935,1.83025,73600000.0
2009-04-16 21:58:00,1.8302,1.8309,1.83,1.8307,110000000.0
2009-04-16 21:59:00,1.8308,1.83155,1.83045,1.83095,174400000.0
2009-04-16 22:00:00,1.83105,1.8315,1.8304,1.8304,102600000.0
2009-04-16 22:01:00,1.8304,1.83055,1.82885,1.82955,56600000.0
2009-04-16 22:02:00,1.82965,1.8298,1.82875,1.8295,68800000.0
2009-04-16 22:03:00,1.82955,1.8306,1.8287,1.8289,92400000.0
2009-04-16 22:04:00,1.8291,1.82985,1.8291,1.82945,57800000.0
2009-04-16 22:05:00,1.8292,1.82985,1.8284,1.8287,51800000.0
2009-04-16 22:06:00,1.8287,1.83015,1.8287,1.8301,80800000.0
2009-04-16 22:07:00,1.8301,1.8301,1.8294,1.8294,23000000.0
2009-04-16 22:08:00,1.8295,1.8296,1.8294,1.8294,16600000.0
2009-04-16 22:09:00,1.8296,1.82975,1.8294,1.8295,46200000.0
2009-04-16 22:10:00,1.8295,1.82975,1.82945,1.8297,22000000.0
2009-04-16 22:11:00,1.82965,1.83,1.82965,1.82985,21600000.0
2009-04-16 22:12:00,1.82985,1.8299,1.82945,1.82965,79000000.0
2009-04-16 22:13:00,1.82965,1.83005,1.82955,1.83005,70600000.0
2009-04-16 22:14:00,1.83005,1.8306,1.8287,1.82925,76000000.0
2009-04-16 22:15:00,1.82945,1.83005,1.82855,1.82945,116600000.0
2009-04-16 22:16:00,1.8296,1.8299,1.82925,1.82955,80000000.0
2009-04-16 22:17:00,1.8295,1.82995,1.82905,1.82995,96400000.0
2009-04-16 22:18:00,1.8299,1.8299,1.8295,1.82975,37800000.0
2009-04-16 22:19:00,1.82975,1.8298,1.829,1.829,51400000.0
2009-04-16 22:20:00,1.82895,1.8294,1.8289,1.82925,23800000.0
2009-04-16 22:21:00,1.8292,1.82975,1.8292,1.82975,16000000.0
2009-04-16 22:22:00,1.82985,1.82985,1.82925,1.82935,29600000.0
2009-04-16 22:23:00,1.8293,1.8297,1.82895,1.8297,61600000.0
2009-04-16 22:24:00,1.8297,1.8299,1.8295,1.82965,36000000.0
2009-04-16 22:25:00,1.8299,1.8299,1.82955,1.8297,44000000.0
2009-04-16 22:26:00,1.82975,1.8301,1.82975,1.8301,28000000.0
2009-04-16 22:27:00,1.83005,1.8301,1.8293,1.8293,30000000.0
2009-04-16 22:28:00,1.8297,1.8297,1.8293,1.8293,20000000.0
2009-04-16 22:29:00,1.82955,1.8307,1.82925,1.83055,98600000.0
2009-04-16 22:30:00,1.8306,1.83075,1.83045,1.83075,21200000.0
2009-04-16 22:31:00,1.83085,1.831,1.8305,1.8305,19200000.0
2009-04-16 22:32:00,1.8306,1.83075,1.8306,1.83075,32000000.0
2009-04-16 22:33:00,1.83075,1.83075,1.8307,1.83075,16000000.0
2009-04-16 22:34:00,1.83075,1.8312,1.8307,1.831,48800000.0
2009-04-16 22:35:00,1.8311,1.83135,1.82985,1.83035,88200000.0
2009-04-16 22:36:00,1.83035,1.83145,1.83035,1.83145,28000000.0
2009-04-16 22:37:00,1.83135,1.8315,1.83115,1.83115,26000000.0
2009-04-16 22:38:00,1.83115,1.8313,1.83105,1.83105,12000000.0
2009-04-16 22:39:00,1.8308,1.8312,1.82985,1.83045,103200000.0
2009-04-16 22:40:00,1.83055,1.8319,1.83045,1.8319,57800000.0
2009-04-16 22:41:00,1.83175,1.83245,1.83155,1.8322,51200000.0
2009-04-16 22:42:00,1.8323,1.8325,1.83145,1.8317,115000000.0
2009-04-16 22:43:00,1.8318,1.83225,1.8313,1.8313,82600000.0
2009-04-16 22:44:00,1.8316,1.83205,1.83005,1.831,43600000.0
2009-04-16 22:45:00,1.83115,1.83145,1.8283,1.83135,99700000.0
2009-04-16 22:46:00,1.83135,1.83135,1.829,1.83,73000000.0
2009-04-16 22:47:00,1.82995,1.83045,1.82945,1.8302,48600000.0
2009-04-16 22:48:00,1.8302,1.8307,1.8301,1.8307,53000000.0
2009-04-16 22:49:00,1.83075,1.8309,1.8305,1.8309,49200000.0
2009-04-16 22:50:00,1.83105,1.83115,1.83045,1.83065,44200000.0
2009-04-16 22:51:00,1.8307,1.8312,1.8306,1.8306,73600000.0
2009-04-16 22:52:00,1.83075,1.83075,1.83035,1.8304,7000000.0
2009-04-16 22:53:00,1.83035,1.831,1.8296,1.8296,91600000.0
2009-04-16 22:54:00,1.82925,1.82955,1.829,1.8292,38200000.0
2009-04-16 22:55:00,1.8292,1.82945,1.82865,1.82895,46800000.0
2009-04-16 22:56:00,1.82885,1.8292,1.8283,1.82915,83600000.0
2009-04-16 22:57:00,1.8292,1.8292,1.82905,1.8292,34000000.0
2009-04-16 22:58:00,1.82915,1.82945,1.82875,1.82895,26000000.0
2009-04-16 22:59:00,1.8289,1.8291,1.82855,1.8291,37000000.0
2009-04-16 23:00:00,1.8291,1.8291,1.8286,1.8288,32400000.0
2009-04-16 23:01:00,1.82889,1.82952,1.82868,1.82868,41600000.0
2009-04-16 23:02:00,1.82865,1.82905,1.82855,1.82875,41600000.0
2009-04-16 23:03:00,1.83,1.83035,1.8287,1.82965,82600000.0
2009-04-16 23:04:00,1.82965,1.83025,1.8287,1.8295,94600000.0
2009-04-16 23:05:00,1.83005,1.8304,1.8296,1.82975,63200000.0
2009-04-16 23:06:00,1.82995,1.82995,1.82945,1.82945,7800000.0
2009-04-16 23:07:00,1.82965,1.8299,1.82965,1.8299,20000000.0
2009-04-16 23:08:00,1.83,1.83,1.82985,1.82985,4000000.0
2009-04-16 23:09:00,1.82975,1.82975,1.8295,1.82965,30800000.0
2009-04-16 23:10:00,1.82965,1.82965,1.82965,1.82965,7600000.0
2009-04-16 23:11:00,1.8296,1.8296,1.82935,1.82955,24800000.0
2009-04-16 23:12:00,1.82955,1.8296,1.82955,1.8296,4000000.0
2009-04-16 23:13:00,1.82975,1.82975,1.82975,1.82975,2000000.0
2009-04-16 23:14:00,1.8296,1.8298,1.8296,1.82975,14000000.0
2009-04-16 23:15:00,1.82985,1.82985,1.82985,1.82985,9200000.0
2009-04-16 23:16:00,1.82985,1.82985,1.8296,1.82965,48800000.0
2009-04-16 23:17:00,1.8296,1.82985,1.8296,1.82985,14000000.0
2009-04-16 23:18:00,1.82975,1.82985,1.8297,1.8297,36400000.0
2009-04-16 23:19:00,1.8297,1.8299,1.8297,1.8298,12000000.0
2009-04-16 23:20:00,1.82975,1.82975,1.82855,1.8294,57800000.0
2009-04-16 23:21:00,1.82945,1.83035,1.8293,1.83035,86200000.0
2009-04-16 23:22:00,1.8303,1.83035,1.83015,1.83035,26800000.0
2009-04-16 23:23:00,1.8303,1.8303,1.8302,1.8303,8000000.0
2009-04-16 23:24:00,1.8303,1.83055,1.8303,1.8304,16000000.0
2009-04-16 23:25:00,1.8304,1.8304,1.82945,1.82955,38600000.0
2009-04-16 23:26:00,1.8295,1.82965,1.8292,1.8296,62800000.0
2009-04-16 23:27:00,1.82945,1.82945,1.82945,1.82945,2000000.0
2009-04-16 23:28:00,1.8296,1.82985,1.8289,1.82985,55400000.0
2009-04-16 23:29:00,1.8298,1.83025,1.8297,1.83025,26000000.0
2009-04-16 23:30:00,1.8305,1.8305,1.83025,1.8303,6000000.0
2009-04-16 23:31:00,1.8303,1.8303,1.83015,1.83025,22800000.0
2009-04-16 23:32:00,1.83015,1.83055,1.83,1.8305,39000000.0
2009-04-16 23:33:00,1.8305,1.8307,1.8305,1.8307,19200000.0
2009-04-16 23:34:00,1.83055,1.83085,1.8297,1.82985,41000000.0
2009-04-16 23:35:00,1.82985,1.8304,1.82965,1.8304,30000000.0
2009-04-16 23:36:00,1.8304,1.8304,1.82975,1.8299,9400000.0
2009-04-16 23:37:00,1.83005,1.83015,1.83005,1.83015,24600000.0
2009-04-16 23:38:00,1.8304,1.83055,1.82975,1.8305,15000000.0
2009-04-16 23:39:00,1.83075,1.83105,1.83055,1.8306,13400000.0
2009-04-16 23:40:00,1.8306,1.83065,1.8305,1.8306,20200000.0
2009-04-16 23:41:00,1.83055,1.8308,1.82935,1.82955,31800000.0
2009-04-16 23:42:00,1.82955,1.8297,1.82955,1.8296,35000000.0
2009-04-16 23:43:00,1.8296,1.8297,1.82955,1.82955,18800000.0
2009-04-16 23:44:00,1.82955,1.8296,1.82955,1.8296,4000000.0
2009-04-16 23:45:00,1.8296,1.8297,1.8296,1.8297,4200000.0
2009-04-16 23:46:00,1.8297,1.8304,1.8296,1.83035,16800000.0
2009-04-16 23:47:00,1.8305,1.8305,1.82955,1.82955,21800000.0
2009-04-16 23:48:00,1.82955,1.82955,1.8284,1.8284,40600000.0
2009-04-16 23:49:00,1.8284,1.8286,1.8282,1.8286,59200000.0
2009-04-16 23:50:00,1.8286,1.8288,1.82855,1.82865,44000000.0
2009-04-16 23:51:00,1.82865,1.82875,1.82865,1.82875,29600000.0
2009-04-16 23:52:00,1.82875,1.82965,1.82875,1.82965,47800000.0
2009-04-16 23:53:00,1.82965,1.82985,1.8295,1.8298,79400000.0
2009-04-16 23:54:00,1.8298,1.82985,1.82945,1.8295,36400000.0
2009-04-16 23:55:00,1.82965,1.82965,1.82945,1.8296,35600000.0
2009-04-16 23:56:00,1.8295,1.8296,1.8295,1.8296,12600000.0
2009-04-16 23:57:00,1.8296,1.8302,1.8295,1.83005,25600000.0
2009-04-16 23:58:00,1.83005,1.83005,1.83005,1.83005,1000000.0
2009-04-16 23:59:00,1.82992,1.82992,1.82985,1.82986,18200000.0
2009-04-17 00:00:00,1.82995,1.8304,1.8298,1.8304,18200000.0
2009-04-17 00:01:00,1.83045,1.8317,1.83045,1.83155,27400000.0
2009-04-17 00:02:00,1.83165,1.83165,1.83045,1.8309,65400000.0
2009-04-17 00:03:00,1.8311,1.8312,1.8308,1.8308,10600000.0
2009-04-17 00:04:00,1.8308,1.8308,1.83045,1.83055,20200000.0
2009-04-17 00:05:00,1.83065,1.8312,1.83065,1.8312,9600000.0
2009-04-17 00:06:00,1.8312,1.8312,1.8308,1.8308,22000000.0
2009-04-17 00:07:00,1.8308,1.8308,1.8292,1.8295,81400000.0
2009-04-17 00:08:00,1.8298,1.83035,1.82925,1.8299,84400000.0
2009-04-17 00:09:00,1.83,1.8304,1.83,1.83035,15000000.0
2009-04-17 00:10:00,1.83035,1.83035,1.83015,1.83015,6000000.0
2009-04-17 00:11:00,1.83022,1.83022,1.83021,1.83021,63800000.0
2009-04-17 00:12:00,1.83015,1.83015,1.8293,1.82935,63800000.0
2009-04-17 00:13:00,1.82935,1.8297,1.82935,1.82955,27200000.0
2009-04-17 00:14:00,1.8296,1.82975,1.8296,1.82975,5600000.0
2009-04-17 00:15:00,1.8297,1.82975,1.8296,1.82975,11600000.0
2009-04-17 00:16:00,1.82985,1.8299,1.82985,1.82985,8800000.0
2009-04-17 00:17:00,1.82985,1.8302,1.82965,1.82965,10800000.0
2009-04-17 00:18:00,1.82995,1.82995,1.8296,1.8296,20400000.0
2009-04-17 00:19:00,1.82991,1.82998,1.82983,1.82992,9200000.0
2009-04-17 00:20:00,1.8295,1.8295,1.82945,1.82945,9200000.0
2009-04-17 00:21:00,1.82945,1.82945,1.82945,1.82945,2000000.0
2009-04-17 00:22:00,1.82945,1.82975,1.82945,1.82945,11600000.0
2009-04-17 00:23:00,1.8296,1.8296,1.82945,1.82945,13600000.0
2009-04-17 00:24:00,1.8294,1.82955,1.82935,1.82935,14000000.0
2009-04-17 00:25:00,1.8293,1.8293,1.8293,1.8293,2000000.0
2009-04-17 00:26:00,1.8293,1.82965,1.82925,1.82965,35400000.0
2009-04-17 00:27:00,1.82975,1.82975,1.8296,1.82965,8000000.0
2009-04-17 00:28:00,1.83045,1.83045,1.83035,1.83035,5600000.0
2009-04-17 00:29:00,1.83035,1.83065,1.8302,1.8302,39800000.0
2009-04-17 00:30:00,1.83025,1.83035,1.83025,1.8303,8600000.0
2009-04-17 00:31:00,1.83025,1.8303,1.83025,1.8303,5600000.0
2009-04-17 00:32:00,1.83033,1.83037,1.83027,1.83037,13200000.0
2009-04-17 00:33:00,1.8304,1.8304,1.8303,1.83035,13200000.0
2009-04-17 00:34:00,1.8305,1.83065,1.82955,1.8297,35000000.0
2009-04-17 00:35:00,1.82975,1.83005,1.8294,1.83005,23400000.0
2009-04-17 00:36:00,1.8296,1.8307,1.82945,1.8306,34800000.0
2009-04-17 00:37:00,1.8306,1.83085,1.8306,1.83085,8000000.0
2009-04-17 00:38:00,1.83085,1.8311,1.8306,1.8306,14200000.0
2009-04-17 00:39:00,1.83085,1.83125,1.8308,1.8308,18000000.0
2009-04-17 00:40:00,1.8309,1.8309,1.8297,1.83045,47200000.0
2009-04-17 00:41:00,1.83045,1.83045,1.8296,1.82965,42800000.0
2009-04-17 00:42:00,1.82965,1.82995,1.82915,1.82985,73200000.0
2009-04-17 00:43:00,1.8298,1.8298,1.8298,1.8298,2000000.0
2009-04-17 00:44:00,1.8298,1.83025,1.82965,1.82995,54000000.0
2009-04-17 00:45:00,1.8299,1.83005,1.82975,1.83,16800000.0
2009-04-17 00:46:00,1.82958,1.82967,1.82958,1.82967,30800000.0
2009-04-17 00:47:00,1.83,1.83025,1.82965,1.83025,30800000.0
2009-04-17 00:48:00,1.83025,1.8303,1.82945,1.82965,59200000.0
2009-04-17 00:49:00,1.82965,1.82965,1.8295,1.8295,8800000.0
2009-04-17 00:50:00,1.8295,1.8295,1.8295,1.8295,12000000.0
2009-04-17 00:51:00,1.8295,1.8296,1.82915,1.82925,18400000.0
2009-04-17 00:52:00,1.82925,1.82935,1.82875,1.82875,17000000.0
2009-04-17 00:53:00,1.8288,1.82905,1.8287,1.82875,83200000.0
2009-04-17 00:54:00,1.82875,1.82875,1.8279,1.8281,65000000.0
2009-04-17 00:55:00,1.82825,1.82845,1.82785,1.8282,74200000.0
2009-04-17 00:56:00,1.82825,1.82875,1.82775,1.82865,133000000.0
2009-04-17 00:57:00,1.8288,1.82955,1.82865,1.82875,65000000.0
2009-04-17 00:58:00,1.82875,1.82915,1.8287,1.82915,17600000.0
2009-04-17 00:59:00,1.829,1.82915,1.828,1.8287,97600000.0
2009-04-17 01:00:00,1.82865,1.829,1.8272,1.8274,99800000.0
2009-04-17 01:01:00,1.8274,1.82825,1.8274,1.8274,65400000.0
2009-04-17 01:02:00,1.82765,1.82795,1.82715,1.8279,82400000.0
2009-04-17 01:03:00,1.82795,1.8282,1.8277,1.8277,51200000.0
2009-04-17 01:04:00,1.8278,1.8278,1.82745,1.8278,20800000.0
2009-04-17 01:05:00,1.82765,1.82785,1.82765,1.8277,75000000.0
2009-04-17 01:06:00,1.8277,1.8281,1.8277,1.828,33400000.0
2009-04-17 01:07:00,1.82785,1.8287,1.82745,1.82755,96600000.0
2009-04-17 01:08:00,1.82755,1.82885,1.82755,1.8281,98400000.0
2009-04-17 01:09:00,1.8283,1.82905,1.8279,1.82835,54800000.0
2009-04-17 01:10:00,1.82845,1.8286,1.82785,1.8284,59400000.0
2009-04-17 01:11:00,1.82835,1.82845,1.8282,1.82835,42400000.0
2009-04-17 01:12:00,1.8282,1.8282,1.82755,1.8278,23200000.0
2009-04-17 01:13:00,1.82795,1.82815,1.82785,1.82785,45600000.0
2009-04-17 01:14:00,1.82785,1.828,1.8277,1.82785,56000000.0
2009-04-17 01:15:00,1.82805,1.82875,1.82785,1.82825,77800000.0
2009-04-17 01:16:00,1.82825,1.8286,1.82825,1.8286,11400000.0
2009-04-17 01:17:00,1.82855,1.82855,1.8282,1.8285,60200000.0
2009-04-17 01:18:00,1.82855,1.8286,1.82825,1.82825,69600000.0
2009-04-17 01:19:00,1.82835,1.8284,1.82775,1.8279,62600000.0
2009-04-17 01:20:00,1.828,1.8285,1.828,1.8284,45000000.0
2009-04-17 01:21:00,1.8284,1.8284,1.8284,1.8284,2000000.0
2009-04-17 01:22:00,1.8285,1.82875,1.8284,1.82875,17800000.0
2009-04-17 01:23:00,1.82875,1.829,1.82845,1.82845,67800000.0
2009-04-17 01:24:00,1.82865,1.82935,1.82865,1.8293,17800000.0
2009-04-17 01:25:00,1.82905,1.82945,1.82865,1.82885,150800000.0
2009-04-17 01:26:00,1.82885,1.8293,1.8287,1.8288,75400000.0
2009-04-17 01:27:00,1.82885,1.82885,1.82855,1.82875,32600000.0
2009-04-17 01:28:00,1.8286,1.82885,1.82825,1.8284,91000000.0
2009-04-17 01:29:00,1.82835,1.82835,1.8272,1.8277,76000000.0
2009-04-17 01:30:00,1.8277,1.8277,1.8269,1.827,46000000.0
2009-04-17 01:31:00,1.82715,1.8273,1.82715,1.8273,5000000.0
2009-04-17 01:32:00,1.82725,1.82735,1.8269,1.8269,45200000.0
2009-04-17 01:33:00,1.8269,1.827,1.82685,1.82685,24800000.0
2009-04-17 01:34:00,1.8269,1.8269,1.8269,1.8269,2000000.0
2009-04-17 01:35:00,1.827,1.827,1.82635,1.82665,50600000.0
2009-04-17 01:36:00,1.82655,1.82665,1.82615,1.82665,66800000.0
2009-04-17 01:37:00,1.8266,1.82665,1.82645,1.82665,9600000.0
2009-04-17 01:38:00,1.82665,1.82695,1.8263,1.8268,46000000.0
2009-04-17 01:39:00,1.82665,1.82715,1.8266,1.8269,54800000.0
2009-04-17 01:40:00,1.8269,1.8269,1.8266,1.8268,13600000.0
2009-04-17 01:41:00,1.8268,1.8268,1.8265,1.8266,34400000.0
2009-04-17 01:42:00,1.8265,1.82805,1.82645,1.8268,145800000.0
2009-04-17 01:43:00,1.8268,1.8276,1.826,1.82665,111200000.0
2009-04-17 01:44:00,1.8268,1.8276,1.8268,1.8272,75400000.0
2009-04-17 01:45:00,1.8274,1.8276,1.8268,1.8269,97200000.0
2009-04-17 01:46:00,1.82705,1.82715,1.82665,1.8269,93200000.0
2009-04-17 01:47:00,1.82695,1.8275,1.82655,1.82745,51800000.0
2009-04-17 01:48:00,1.8275,1.828,1.82705,1.8279,120000000.0
2009-04-17 01:49:00,1.8279,1.8279,1.8269,1.8269,74000000.0
2009-04-17 01:50:00,1.8268,1.8269,1.8265,1.82655,84200000.0
2009-04-17 01:51:00,1.8265,1.82655,1.82625,1.82655,33600000.0
2009-04-17 01:52:00,1.82665,1.8271,1.82595,1.8269,103800000.0
2009-04-17 01:53:00,1.827,1.8281,1.8266,1.8281,171600000.0
2009-04-17 01:54:00,1.8281,1.82815,1.8273,1.8273,115200000.0
2009-04-17 01:55:00,1.8273,1.82845,1.8273,1.8283,40000000.0
2009-04-17 01:56:00,1.8283,1.8283,1.82795,1.828,66200000.0
2009-04-17 01:57:00,1.8278,1.8288,1.8278,1.828,137800000.0
2009-04-17 01:58:00,1.82885,1.82925,1.82845,1.82915,102600000.0
2009-04-17 01:59:00,1.82905,1.83115,1.82845,1.831,176300000.0
2009-04-17 02:00:00,1.8313,1.83295,1.83,1.83,209800000.0
2009-04-17 02:01:00,1.83,1.8303,1.82895,1.8295,149200000.0
2009-04-17 02:02:00,1.82945,1.8305,1.8292,1.83015,134000000.0
2009-04-17 02:03:00,1.83035,1.8305,1.83,1.8304,136800000.0
2009-04-17 02:04:00,1.8303,1.8304,1.8295,1.8298,176000000.0
2009-04-17 02:05:00,1.8297,1.8299,1.8293,1.82965,155200000.0
2009-04-17 02:06:00,1.82965,1.8304,1.82955,1.8302,97400000.0
2009-04-17 02:07:00,1.8302,1.8308,1.8299,1.83035,134800000.0
2009-04-17 02:08:00,1.83055,1.83065,1.8301,1.83065,107600000.0
2009-04-17 02:09:00,1.8304,1.83075,1.8304,1.8306,19600000.0
2009-04-17 02:10:00,1.83075,1.83075,1.8304,1.8306,60400000.0
2009-04-17 02:11:00,1.8306,1.8306,1.82955,1.8299,116400000.0
2009-04-17 02:12:00,1.83,1.8301,1.8293,1.8298,172600000.0
2009-04-17 02:13:00,1.82975,1.82995,1.8292,1.82945,201600000.0
2009-04-17 02:14:00,1.8296,1.82975,1.82915,1.8292,110200000.0
2009-04-17 02:15:00,1.8285,1.82875,1.82805,1.8283,70200000.0
2009-04-17 02:16:00,1.82845,1.8286,1.82765,1.82795,68200000.0
2009-04-17 02:17:00,1.82785,1.8279,1.827,1.82735,173800000.0
2009-04-17 02:18:00,1.8275,1.8279,1.8273,1.82765,103600000.0
2009-04-17 02:19:00,1.82775,1.82785,1.82745,1.82745,59200000.0
2009-04-17 02:20:00,1.82735,1.82745,1.82675,1.827,185000000.0
2009-04-17 02:21:00,1.82695,1.82725,1.82685,1.82695,136400000.0
2009-04-17 02:22:00,1.827,1.8271,1.82665,1.827,80200000.0
2009-04-17 02:23:00,1.8271,1.8273,1.8265,1.82655,55200000.0
2009-04-17 02:24:00,1.82665,1.82685,1.8265,1.8267,49200000.0
2009-04-17 02:25:00,1.8267,1.8267,1.82625,1.82635,91400000.0
2009-04-17 02:26:00,1.82635,1.8265,1.8259,1.82645,77000000.0
2009-04-17 02:27:00,1.8265,1.8267,1.8264,1.8267,55600000.0
2009-04-17 02:28:00,1.8267,1.8267,1.8263,1.8266,53600000.0
2009-04-17 02:29:00,1.82665,1.8268,1.82465,1.8258,148200000.0
2009-04-17 02:30:00,1.8257,1.82635,1.8256,1.82615,184400000.0
2009-04-17 02:31:00,1.826,1.82635,1.8247,1.82555,182400000.0
2009-04-17 02:32:00,1.8255,1.82565,1.8249,1.82505,101600000.0
2009-04-17 02:33:00,1.8251,1.8253,1.8245,1.82495,167000000.0
2009-04-17 02:34:00,1.8248,1.82515,1.82395,1.82455,148200000.0
2009-04-17 02:35:00,1.82455,1.8255,1.8236,1.82495,187600000.0
2009-04-17 02:36:00,1.82495,1.8257,1.8247,1.82545,128600000.0
2009-04-17 02:37:00,1.82535,1.82575,1.82515,1.8252,36600000.0
2009-04-17 02:38:00,1.8253,1.82595,1.8251,1.8258,61000000.0
2009-04-17 02:39:00,1.8258,1.8264,1.8256,1.82625,52000000.0
2009-04-17 02:40:00,1.82625,1.82625,1.82545,1.8261,103200000.0
2009-04-17 02:41:00,1.82615,1.82635,1.8257,1.8258,66400000.0
2009-04-17 02:42:00,1.82595,1.8263,1.8258,1.8263,66200000.0
2009-04-17 02:43:00,1.8263,1.82695,1.8263,1.82695,93400000.0
2009-04-17 02:44:00,1.82695,1.8275,1.82685,1.8273,71200000.0
2009-04-17 02:45:00,1.8273,1.82865,1.82685,1.82865,139000000.0
2009-04-17 02:46:00,1.82855,1.8288,1.8277,1.82805,178400000.0
2009-04-17 02:47:00,1.82805,1.8281,1.8276,1.8278,125400000.0
2009-04-17 02:48:00,1.8279,1.8281,1.8272,1.8273,69200000.0
2009-04-17 02:49:00,1.8274,1.8275,1.827,1.82725,95600000.0
2009-04-17 02:50:00,1.82735,1.8275,1.8263,1.82635,92200000.0
2009-04-17 02:51:00,1.82635,1.8264,1.82615,1.82635,38200000.0
2009-04-17 02:52:00,1.8262,1.82645,1.82575,1.82605,124200000.0
2009-04-17 02:53:00,1.82605,1.82615,1.82515,1.8258,140000000.0
2009-04-17 02:54:00,1.8258,1.8259,1.82555,1.8257,89400000.0
2009-04-17 02:55:00,1.82555,1.8262,1.82495,1.82575,182800000.0
2009-04-17 02:56:00,1.82575,1.82605,1.82465,1.8258,270500000.0
2009-04-17 02:57:00,1.8259,1.8262,1.8253,1.82575,149800000.0
2009-04-17 02:58:00,1.826,1.82635,1.82515,1.82585,96000000.0
2009-04-17 02:59:00,1.82595,1.82595,1.8253,1.8254,137000000.0
2009-04-17 03:00:00,1.8252,1.82545,1.825,1.82545,80000000.0
2009-04-17 03:01:00,1.82535,1.8256,1.8252,1.8254,86000000.0
2009-04-17 03:02:00,1.8253,1.8254,1.82505,1.82505,49200000.0
2009-04-17 03:03:00,1.82505,1.8255,1.8248,1.8255,72200000.0
2009-04-17 03:04:00,1.8255,1.82575,1.82525,1.8257,62400000.0
2009-04-17 03:05:00,1.8258,1.8261,1.82575,1.826,61200000.0
2009-04-17 03:06:00,1.826,1.82625,1.82575,1.82625,74200000.0
2009-04-17 03:07:00,1.8263,1.8273,1.826,1.8273,140600000.0
2009-04-17 03:08:00,1.8273,1.828,1.82635,1.82635,241600000.0
2009-04-17 03:09:00,1.82635,1.8276,1.8263,1.8276,114200000.0
2009-04-17 03:10:00,1.8272,1.82725,1.8263,1.827,161600000.0
2009-04-17 03:11:00,1.827,1.827,1.8264,1.827,118400000.0
2009-04-17 03:12:00,1.82695,1.82695,1.8266,1.8266,47000000.0
2009-04-17 03:13:00,1.82675,1.82685,1.82525,1.8256,113200000.0
2009-04-17 03:14:00,1.8256,1.82585,1.8252,1.82575,133000000.0
2009-04-17 03:15:00,1.82565,1.8269,1.8255,1.8269,176200000.0
2009-04-17 03:16:00,1.8269,1.82725,1.8269,1.8271,113800000.0
2009-04-17 03:17:00,1.82715,1.82745,1.82565,1.8262,107400000.0
2009-04-17 03:18:00,1.8265,1.8267,1.8258,1.8258,37800000.0
2009-04-17 03:19:00,1.82615,1.82655,1.8258,1.82615,109200000.0
2009-04-17 03:20:00,1.82615,1.82655,1.8256,1.8264,155000000.0
2009-04-17 03:21:00,1.8263,1.82655,1.826,1.82615,100000000.0
2009-04-17 03:22:00,1.8257,1.82655,1.8256,1.82585,160400000.0
2009-04-17 03:23:00,1.8262,1.82655,1.8262,1.82655,22000000.0
2009-04-17 03:24:00,1.8264,1.82655,1.8257,1.8259,86200000.0
2009-04-17 03:25:00,1.8261,1.8263,1.82545,1.82545,63600000.0
2009-04-17 03:26:00,1.82565,1.82655,1.82555,1.82655,71000000.0
2009-04-17 03:27:00,1.8266,1.82695,1.8262,1.8266,100200000.0
2009-04-17 03:28:00,1.8266,1.8266,1.8257,1.82575,57800000.0
2009-04-17 03:29:00,1.82575,1.82595,1.82465,1.82465,84000000.0
2009-04-17 03:30:00,1.8245,1.82525,1.8234,1.8239,165500000.0
2009-04-17 03:31:00,1.8238,1.82515,1.8236,1.82485,114400000.0
2009-04-17 03:32:00,1.82485,1.8253,1.82485,1.8253,87800000.0
2009-04-17 03:33:00,1.82525,1.82555,1.82475,1.8255,80600000.0
2009-04-17 03:34:00,1.82565,1.82575,1.82535,1.82555,69400000.0
2009-04-17 03:35:00,1.8256,1.8261,1.8252,1.8259,65600000.0
2009-04-17 03:36:00,1.826,1.82605,1.82525,1.82585,120200000.0
2009-04-17 03:37:00,1.8255,1.8258,1.8249,1.8249,107600000.0
2009-04-17 03:38:00,1.8249,1.8255,1.82455,1.82525,151000000.0
2009-04-17 03:39:00,1.8252,1.8258,1.8248,1.825,95400000.0
2009-04-17 03:40:00,1.825,1.82565,1.8243,1.8254,159200000.0
2009-04-17 03:41:00,1.8255,1.8255,1.82445,1.82475,134000000.0
2009-04-17 03:42:00,1.82475,1.8252,1.82445,1.82455,72000000.0
2009-04-17 03:43:00,1.82455,1.82455,1.8244,1.8244,23200000.0
2009-04-17 03:44:00,1.8244,1.8252,1.8244,1.82485,64000000.0
2009-04-17 03:45:00,1.82485,1.8252,1.8248,1.8252,59600000.0
2009-04-17 03:46:00,1.8252,1.82525,1.82375,1.8241,112500000.0
2009-04-17 03:47:00,1.8239,1.8243,1.8238,1.82395,138200000.0
2009-04-17 03:48:00,1.82395,1.8244,1.8236,1.82405,112800000.0
2009-04-17 03:49:00,1.82405,1.8241,1.8233,1.8236,125600000.0
2009-04-17 03:50:00,1.8236,1.82385,1.8236,1.8237,101400000.0
2009-04-17 03:51:00,1.8237,1.8242,1.8232,1.82385,156800000.0
2009-04-17 03:52:00,1.824,1.82425,1.8234,1.82365,74400000.0
2009-04-17 03:53:00,1.82355,1.8239,1.82355,1.8238,30400000.0
2009-04-17 03:54:00,1.8238,1.8238,1.8234,1.82355,64400000.0
2009-04-17 03:55:00,1.8236,1.8238,1.8235,1.82355,40800000.0
2009-04-17 03:56:00,1.8236,1.82415,1.8235,1.82365,90200000.0
2009-04-17 03:57:00,1.82375,1.82415,1.82365,1.82385,69000000.0
2009-04-17 03:58:00,1.8239,1.8248,1.82335,1.8244,123400000.0
2009-04-17 03:59:00,1.82455,1.82465,1.8236,1.824,135600000.0
2009-04-17 04:00:00,1.824,1.82405,1.8235,1.82365,72400000.0
2009-04-17 04:01:00,1.82375,1.824,1.82315,1.82335,57800000.0
2009-04-17 04:02:00,1.82335,1.82365,1.82245,1.8228,212200000.0
2009-04-17 04:03:00,1.8227,1.823,1.8226,1.82285,120800000.0
2009-04-17 04:04:00,1.82285,1.8229,1.8227,1.8229,30000000.0
2009-04-17 04:05:00,1.8229,1.8232,1.82265,1.82285,74800000.0
2009-04-17 04:06:00,1.82285,1.8232,1.82285,1.8232,37200000.0
2009-04-17 04:07:00,1.82305,1.82305,1.82255,1.8226,57600000.0
2009-04-17 04:08:00,1.82265,1.82285,1.82265,1.82285,12000000.0
2009-04-17 04:09:00,1.82285,1.82305,1.82275,1.8229,46400000.0
2009-04-17 04:10:00,1.8229,1.82315,1.8228,1.823,51000000.0
2009-04-17 04:11:00,1.823,1.82305,1.8223,1.8223,42800000.0
2009-04-17 04:12:00,1.8224,1.82305,1.82235,1.8229,51400000.0
2009-04-17 04:13:00,1.8228,1.8231,1.82265,1.8231,39000000.0
2009-04-17 04:14:00,1.823,1.82325,1.82285,1.82305,61200000.0
2009-04-17 04:15:00,1.82305,1.82305,1.8227,1.8228,33200000.0
2009-04-17 04:16:00,1.82285,1.82285,1.82225,1.82225,46400000.0
2009-04-17 04:17:00,1.82245,1.8225,1.82215,1.8222,50400000.0
2009-04-17 04:18:00,1.82245,1.8227,1.82245,1.8225,18800000.0
2009-04-17 04:19:00,1.82255,1.8227,1.82235,1.82235,51600000.0
2009-04-17 04:20:00,1.8224,1.8225,1.82235,1.82235,27600000.0
2009-04-17 04:21:00,1.8223,1.82235,1.82185,1.82185,66200000.0
2009-04-17 04:22:00,1.82185,1.8219,1.8208,1.8212,163800000.0
2009-04-17 04:23:00,1.82105,1.82285,1.82065,1.82185,210700000.0
2009-04-17 04:24:00,1.8216,1.82175,1.82045,1.82095,163000000.0
2009-04-17 04:25:00,1.82095,1.8213,1.81965,1.81985,205200000.0
2009-04-17 04:26:00,1.82005,1.82095,1.81995,1.8207,206800000.0
2009-04-17 04:27:00,1.82085,1.82145,1.8199,1.82015,206200000.0
2009-04-17 04:28:00,1.82055,1.82085,1.8198,1.8202,209800000.0
2009-04-17 04:29:00,1.8201,1.82065,1.82,1.82025,158200000.0
2009-04-17 04:30:00,1.82025,1.8208,1.81955,1.81985,198200000.0
2009-04-17 04:31:00,1.82,1.82055,1.81985,1.82015,158800000.0
2009-04-17 04:32:00,1.82035,1.82125,1.82025,1.82065,130400000.0
2009-04-17 04:33:00,1.82065,1.8211,1.82055,1.8208,64400000.0
2009-04-17 04:34:00,1.8208,1.82165,1.82055,1.82115,187000000.0
2009-04-17 04:35:00,1.8211,1.82145,1.8204,1.82055,166000000.0
2009-04-17 04:36:00,1.82045,1.8215,1.82025,1.8208,235200000.0
2009-04-17 04:37:00,1.8208,1.8217,1.8208,1.8214,164600000.0
2009-04-17 04:38:00,1.82125,1.8222,1.82075,1.82195,237600000.0
2009-04-17 04:39:00,1.82195,1.822,1.82085,1.8217,222600000.0
2009-04-17 04:40:00,1.8216,1.8217,1.82085,1.8216,178400000.0
2009-04-17 04:41:00,1.82165,1.82165,1.8212,1.8212,158000000.0
2009-04-17 04:42:00,1.8214,1.8218,1.8211,1.8212,111200000.0
2009-04-17 04:43:00,1.82125,1.8216,1.821,1.8216,150600000.0
2009-04-17 04:44:00,1.82155,1.8225,1.82155,1.8225,61400000.0
2009-04-17 04:45:00,1.8226,1.8227,1.8217,1.82175,112800000.0
2009-04-17 04:46:00,1.8218,1.82245,1.8218,1.8223,102000000.0
2009-04-17 04:47:00,1.8223,1.8225,1.822,1.82205,96400000.0
2009-04-17 04:48:00,1.82205,1.82225,1.82175,1.8219,114000000.0
2009-04-17 04:49:00,1.8221,1.8223,1.82175,1.8223,54000000.0
2009-04-17 04:50:00,1.8223,1.8231,1.8223,1.8227,160400000.0
2009-04-17 04:51:00,1.8226,1.82315,1.82235,1.8231,92000000.0
2009-04-17 04:52:00,1.82325,1.82445,1.82325,1.82345,170400000.0
2009-04-17 04:53:00,1.82345,1.82375,1.82315,1.8235,74800000.0
2009-04-17 04:54:00,1.82315,1.824,1.823,1.82335,126800000.0
2009-04-17 04:55:00,1.82345,1.8239,1.82305,1.8234,69200000.0
2009-04-17 04:56:00,1.82335,1.82365,1.8231,1.82335,77800000.0
2009-04-17 04:57:00,1.82335,1.8239,1.8232,1.82385,101600000.0
2009-04-17 04:58:00,1.82385,1.82395,1.8236,1.8236,88800000.0
2009-04-17 04:59:00,1.82375,1.82385,1.8224,1.82245,164400000.0
2009-04-17 05:00:00,1.82235,1.82325,1.82235,1.8228,172200000.0
2009-04-17 05:01:00,1.8228,1.82315,1.8227,1.8231,88400000.0
2009-04-17 05:02:00,1.8231,1.8231,1.8225,1.8226,90200000.0
2009-04-17 05:03:00,1.8226,1.82305,1.8225,1.82275,88000000.0
2009-04-17 05:04:00,1.82285,1.8233,1.82175,1.8226,163200000.0
2009-04-17 05:05:00,1.82285,1.8232,1.82205,1.82225,167400000.0
2009-04-17 05:06:00,1.82215,1.8228,1.8217,1.8227,184200000.0
2009-04-17 05:07:00,1.82265,1.82295,1.8225,1.8227,85600000.0
2009-04-17 05:08:00,1.82265,1.82295,1.82245,1.82285,79200000.0
2009-04-17 05:09:00,1.82265,1.82265,1.8224,1.8225,41600000.0
2009-04-17 05:10:00,1.8226,1.8226,1.8221,1.8222,80000000.0
2009-04-17 05:11:00,1.82225,1.82255,1.8216,1.8223,129400000.0
2009-04-17 05:12:00,1.8223,1.8228,1.82175,1.82195,173200000.0
2009-04-17 05:13:00,1.822,1.82305,1.822,1.8228,138200000.0
2009-04-17 05:14:00,1.8228,1.82335,1.8219,1.82255,129800000.0
2009-04-17 05:15:00,1.8226,1.82295,1.8219,1.8225,67400000.0
2009-04-17 05:16:00,1.8226,1.82275,1.8223,1.82275,25600000.0
2009-04-17 05:17:00,1.8226,1.82315,1.822,1.823,89400000.0
2009-04-17 05:18:00,1.82285,1.8229,1.82215,1.8224,48400000.0
2009-04-17 05:19:00,1.8223,1.82245,1.8223,1.8223,10600000.0
2009-04-17 05:20:00,1.8223,1.8223,1.82195,1.822,65600000.0
2009-04-17 05:21:00,1.822,1.82265,1.822,1.8222,73400000.0
2009-04-17 05:22:00,1.8224,1.8225,1.8213,1.8215,98000000.0
2009-04-17 05:23:00,1.82165,1.82225,1.8214,1.8221,80600000.0
2009-04-17 05:24:00,1.82205,1.82215,1.8216,1.8219,72800000.0
2009-04-17 05:25:00,1.82205,1.82205,1.82115,1.82135,91000000.0
2009-04-17 05:26:00,1.82125,1.82175,1.82125,1.82145,44000000.0
2009-04-17 05:27:00,1.8216,1.82195,1.8215,1.8219,47000000.0
2009-04-17 05:28:00,1.82175,1.8219,1.82045,1.8215,194800000.0
2009-04-17 05:29:00,1.8215,1.82175,1.8199,1.82035,176400000.0
2009-04-17 05:30:00,1.8207,1.82125,1.82015,1.82105,181800000.0
2009-04-17 05:31:00,1.8214,1.82175,1.82025,1.821,144800000.0
2009-04-17 05:32:00,1.8212,1.8216,1.8209,1.8214,140400000.0
2009-04-17 05:33:00,1.82155,1.82255,1.8211,1.82165,170600000.0
2009-04-17 05:34:00,1.82165,1.8221,1.821,1.8217,171200000.0
2009-04-17 05:35:00,1.82165,1.8222,1.8216,1.822,78800000.0
2009-04-17 05:36:00,1.82205,1.8223,1.82125,1.82125,113600000.0
2009-04-17 05:37:00,1.8211,1.8222,1.821,1.82215,139400000.0
2009-04-17 05:38:00,1.82225,1.82245,1.8218,1.822,72600000.0
2009-04-17 05:39:00,1.8221,1.8222,1.8216,1.822,102600000.0
2009-04-17 05:40:00,1.8221,1.823,1.8221,1.8225,75600000.0
2009-04-17 05:41:00,1.8227,1.82275,1.8217,1.8218,129000000.0
2009-04-17 05:42:00,1.82185,1.8226,1.8216,1.82225,85400000.0
2009-04-17 05:43:00,1.82225,1.8228,1.82205,1.8228,88800000.0
2009-04-17 05:44:00,1.8228,1.8232,1.82265,1.8231,65400000.0
2009-04-17 05:45:00,1.8231,1.8237,1.82285,1.823,121200000.0
2009-04-17 05:46:00,1.823,1.8232,1.823,1.823,18600000.0
2009-04-17 05:47:00,1.823,1.8235,1.823,1.82345,39400000.0
2009-04-17 05:48:00,1.8234,1.8234,1.82325,1.82335,18000000.0
2009-04-17 05:49:00,1.82335,1.82375,1.82305,1.8233,117200000.0
2009-04-17 05:50:00,1.82355,1.8236,1.8218,1.82195,172400000.0
2009-04-17 05:51:00,1.82205,1.82205,1.8214,1.8216,138400000.0
2009-04-17 05:52:00,1.8216,1.82215,1.8216,1.82215,44200000.0
2009-04-17 05:53:00,1.82215,1.8228,1.82205,1.82275,70600000.0
2009-04-17 05:54:00,1.82275,1.823,1.82175,1.82255,126200000.0
2009-04-17 05:55:00,1.82255,1.82275,1.82135,1.8225,128000000.0
2009-04-17 05:56:00,1.8225,1.82255,1.8224,1.8224,24000000.0
2009-04-17 05:57:00,1.82245,1.82285,1.8222,1.82235,87600000.0
2009-04-17 05:58:00,1.8223,1.8227,1.82205,1.82205,67600000.0
2009-04-17 05:59:00,1.8223,1.82305,1.822,1.8229,105000000.0
2009-04-17 06:00:00,1.82295,1.8233,1.82295,1.8231,39400000.0
2009-04-17 06:01:00,1.82315,1.82335,1.82275,1.8233,53000000.0
2009-04-17 06:02:00,1.82325,1.82325,1.8228,1.8228,40200000.0
2009-04-17 06:03:00,1.82295,1.82305,1.8228,1.82295,36600000.0
2009-04-17 06:04:00,1.8231,1.82335,1.82295,1.82315,17000000.0
2009-04-17 06:05:00,1.82305,1.8255,1.823,1.8246,124200000.0
2009-04-17 06:06:00,1.8248,1.82505,1.82415,1.8242,153800000.0
2009-04-17 06:07:00,1.82385,1.82415,1.82335,1.82335,138800000.0
2009-04-17 06:08:00,1.82375,1.8253,1.8236,1.8246,135600000.0
2009-04-17 06:09:00,1.8246,1.8257,1.8246,1.82515,107200000.0
2009-04-17 06:10:00,1.82515,1.82555,1.8249,1.82515,140600000.0
2009-04-17 06:11:00,1.82515,1.82595,1.8249,1.8249,62000000.0
2009-04-17 06:12:00,1.82475,1.82555,1.82475,1.82515,69000000.0
2009-04-17 06:13:00,1.82505,1.826,1.8246,1.82525,186400000.0
2009-04-17 06:14:00,1.8252,1.8261,1.8251,1.82545,127600000.0
2009-04-17 06:15:00,1.8256,1.82585,1.825,1.82545,110800000.0
2009-04-17 06:16:00,1.8253,1.82585,1.8248,1.82575,130600000.0
2009-04-17 06:17:00,1.82565,1.82615,1.8249,1.826,185800000.0
2009-04-17 06:18:00,1.8261,1.82625,1.82475,1.82545,208800000.0
2009-04-17 06:19:00,1.8256,1.8256,1.8229,1.82435,211000000.0
2009-04-17 06:20:00,1.82435,1.8247,1.8235,1.82355,184400000.0
2009-04-17 06:21:00,1.82365,1.82435,1.823,1.82305,173800000.0
2009-04-17 06:22:00,1.8231,1.82385,1.82305,1.82345,137600000.0
2009-04-17 06:23:00,1.82325,1.82345,1.8209,1.82265,205400000.0
2009-04-17 06:24:00,1.82275,1.82315,1.82115,1.82305,194800000.0
2009-04-17 06:25:00,1.82305,1.82305,1.82115,1.82175,196800000.0
2009-04-17 06:26:00,1.82195,1.82315,1.82175,1.82245,140600000.0
2009-04-17 06:27:00,1.82235,1.82285,1.822,1.822,77200000.0
2009-04-17 06:28:00,1.8222,1.8222,1.8213,1.82175,80800000.0
2009-04-17 06:29:00,1.82155,1.8222,1.82125,1.8217,173400000.0
2009-04-17 06:30:00,1.8217,1.8223,1.8209,1.821,162200000.0
2009-04-17 06:31:00,1.8211,1.82165,1.8205,1.82085,148800000.0
2009-04-17 06:32:00,1.82085,1.82115,1.8204,1.8207,84800000.0
2009-04-17 06:33:00,1.8208,1.8214,1.8204,1.8209,105600000.0
2009-04-17 06:34:00,1.8209,1.82095,1.82055,1.8206,115000000.0
2009-04-17 06:35:00,1.82055,1.8215,1.81995,1.82105,132400000.0
2009-04-17 06:36:00,1.8212,1.82265,1.821,1.8216,137600000.0
2009-04-17 06:37:00,1.8215,1.82195,1.8213,1.82165,86600000.0
2009-04-17 06:38:00,1.82165,1.8217,1.8213,1.8216,42000000.0
2009-04-17 06:39:00,1.82155,1.8217,1.82125,1.8213,41200000.0
2009-04-17 06:40:00,1.8213,1.8223,1.8212,1.8219,82400000.0
2009-04-17 06:41:00,1.82175,1.82245,1.8205,1.8211,132400000.0
2009-04-17 06:42:00,1.8212,1.8214,1.82035,1.82035,134800000.0
2009-04-17 06:43:00,1.8204,1.8205,1.82,1.82045,74000000.0
2009-04-17 06:44:00,1.8201,1.8208,1.82005,1.82005,144000000.0
2009-04-17 06:45:00,1.82015,1.82045,1.8195,1.82,94400000.0
2009-04-17 06:46:00,1.8202,1.82105,1.8201,1.8209,116600000.0
2009-04-17 06:47:00,1.8209,1.82115,1.81995,1.82095,101400000.0
2009-04-17 06:48:00,1.82115,1.82115,1.8198,1.82015,142400000.0
2009-04-17 06:49:00,1.82015,1.8208,1.8199,1.8208,116200000.0
2009-04-17 06:50:00,1.8207,1.8214,1.8204,1.82075,76600000.0
2009-04-17 06:51:00,1.82075,1.82085,1.82,1.82015,74800000.0
2009-04-17 06:52:00,1.82015,1.82075,1.82,1.8203,61000000.0
2009-04-17 06:53:00,1.82035,1.8213,1.8203,1.82105,31800000.0
2009-04-17 06:54:00,1.8211,1.82115,1.8207,1.8207,57000000.0
2009-04-17 06:55:00,1.8207,1.82105,1.8207,1.82085,95800000.0
2009-04-17 06:56:00,1.82085,1.82115,1.82065,1.8211,61600000.0
2009-04-17 06:57:00,1.8211,1.82115,1.8209,1.8211,39400000.0
2009-04-17 06:58:00,1.8211,1.82115,1.8203,1.8208,72200000.0
2009-04-17 06:59:00,1.8209,1.821,1.8203,1.8204,123600000.0
2009-04-17 07:00:00,1.8204,1.82065,1.82025,1.8203,76600000.0
2009-04-17 07:01:00,1.82035,1.8207,1.8202,1.8206,75600000.0
2009-04-17 07:02:00,1.8206,1.8214,1.82015,1.8205,168600000.0
2009-04-17 07:03:00,1.82055,1.82085,1.81995,1.81995,78600000.0
2009-04-17 07:04:00,1.8199,1.8203,1.81885,1.8193,166400000.0
2009-04-17 07:05:00,1.8194,1.82065,1.81915,1.8195,118000000.0
2009-04-17 07:06:00,1.8195,1.8197,1.81925,1.8194,105600000.0
2009-04-17 07:07:00,1.81935,1.81955,1.8189,1.81915,132600000.0
2009-04-17 07:08:00,1.81915,1.81975,1.8189,1.81925,111000000.0
2009-04-17 07:09:00,1.8193,1.8197,1.81865,1.8193,128000000.0
2009-04-17 07:10:00,1.8194,1.8194,1.81845,1.81895,137400000.0
2009-04-17 07:11:00,1.8191,1.81945,1.81855,1.81935,134400000.0
2009-04-17 07:12:00,1.81945,1.81975,1.8188,1.8195,80000000.0
2009-04-17 07:13:00,1.8195,1.8197,1.8193,1.81935,59400000.0
2009-04-17 07:14:00,1.81945,1.81945,1.81935,1.81945,46400000.0
2009-04-17 07:15:00,1.8196,1.8197,1.8192,1.81945,29000000.0
2009-04-17 07:16:00,1.8196,1.81965,1.8191,1.81935,43600000.0
2009-04-17 07:17:00,1.81945,1.8198,1.81935,1.8198,71000000.0
2009-04-17 07:18:00,1.8198,1.8201,1.8195,1.8195,63200000.0
2009-04-17 07:19:00,1.81955,1.8196,1.81925,1.81935,43000000.0
2009-04-17 07:20:00,1.8196,1.81985,1.8196,1.8198,48000000.0
2009-04-17 07:21:00,1.81935,1.8197,1.81915,1.81955,88200000.0
2009-04-17 07:22:00,1.81955,1.82005,1.8195,1.8196,111400000.0
2009-04-17 07:23:00,1.8197,1.8198,1.8195,1.8196,83000000.0
2009-04-17 07:24:00,1.81965,1.8199,1.8187,1.8189,82200000.0
2009-04-17 07:25:00,1.81905,1.81955,1.81905,1.81955,32200000.0
2009-04-17 07:26:00,1.81965,1.81965,1.8194,1.8194,17600000.0
2009-04-17 07:27:00,1.8194,1.81975,1.8194,1.81975,15200000.0
2009-04-17 07:28:00,1.81975,1.8203,1.81975,1.8203,83800000.0
2009-04-17 07:29:00,1.82045,1.82045,1.81995,1.82,73200000.0
2009-04-17 07:30:00,1.8202,1.8206,1.81975,1.81995,95200000.0
2009-04-17 07:31:00,1.81995,1.8212,1.81995,1.8207,60800000.0
2009-04-17 07:32:00,1.82075,1.821,1.8198,1.8208,145600000.0
2009-04-17 07:33:00,1.82085,1.82155,1.82065,1.82155,140600000.0
2009-04-17 07:34:00,1.8216,1.8216,1.82095,1.82125,100400000.0
2009-04-17 07:35:00,1.82125,1.8221,1.82115,1.82135,74800000.0
2009-04-17 07:36:00,1.82135,1.8218,1.8211,1.82155,88400000.0
2009-04-17 07:37:00,1.8217,1.8223,1.8213,1.82225,149000000.0
2009-04-17 07:38:00,1.82225,1.82225,1.8209,1.8219,122400000.0
2009-04-17 07:39:00,1.8219,1.82225,1.8213,1.8215,176200000.0
2009-04-17 07:40:00,1.8216,1.8217,1.82065,1.821,209000000.0
2009-04-17 07:41:00,1.82095,1.8212,1.82035,1.82075,107000000.0
2009-04-17 07:42:00,1.82075,1.8214,1.82045,1.821,71400000.0
2009-04-17 07:43:00,1.8211,1.8215,1.82095,1.82135,88400000.0
2009-04-17 07:44:00,1.82135,1.82175,1.8208,1.8211,111800000.0
2009-04-17 07:45:00,1.82105,1.8214,1.8208,1.8212,108600000.0
2009-04-17 07:46:00,1.8212,1.8213,1.8208,1.8209,144600000.0
2009-04-17 07:47:00,1.8209,1.82125,1.82085,1.821,47600000.0
2009-04-17 07:48:00,1.82105,1.8212,1.8206,1.82095,63000000.0
2009-04-17 07:49:00,1.8209,1.8211,1.82085,1.82105,54800000.0
2009-04-17 07:50:00,1.821,1.821,1.81925,1.8193,72800000.0
2009-04-17 07:51:00,1.8193,1.82005,1.8193,1.81995,96600000.0
2009-04-17 07:52:00,1.81985,1.8206,1.81905,1.82045,121200000.0
2009-04-17 07:53:00,1.82045,1.8207,1.81995,1.8205,81600000.0
2009-04-17 07:54:00,1.8205,1.82055,1.81995,1.82025,35800000.0
2009-04-17 07:55:00,1.82025,1.82135,1.82015,1.821,97800000.0
2009-04-17 07:56:00,1.821,1.82135,1.82045,1.82065,108800000.0
2009-04-17 07:57:00,1.8206,1.82115,1.82035,1.8209,81800000.0
2009-04-17 07:58:00,1.821,1.8211,1.8198,1.8201,120000000.0
2009-04-17 07:59:00,1.8201,1.8205,1.8194,1.82035,151400000.0
2009-04-17 08:00:00,1.82035,1.82035,1.81975,1.8198,59200000.0
2009-04-17 08:01:00,1.8199,1.82015,1.819,1.8192,90400000.0
2009-04-17 08:02:00,1.8192,1.82025,1.8189,1.82005,179400000.0
2009-04-17 08:03:00,1.82005,1.8209,1.81985,1.8199,164600000.0
2009-04-17 08:04:00,1.8199,1.82135,1.8198,1.82085,137000000.0
2009-04-17 08:05:00,1.8208,1.82085,1.81955,1.8197,257600000.0
2009-04-17 08:06:00,1.8198,1.82105,1.8193,1.82,196600000.0
2009-04-17 08:07:00,1.82005,1.82105,1.81995,1.82065,183600000.0
2009-04-17 08:08:00,1.8207,1.82145,1.8205,1.82105,203400000.0
2009-04-17 08:09:00,1.82145,1.82215,1.81975,1.82075,220800000.0
2009-04-17 08:10:00,1.82065,1.8211,1.82005,1.82065,144600000.0
2009-04-17 08:11:00,1.8208,1.8211,1.8203,1.8207,109600000.0
2009-04-17 08:12:00,1.8207,1.82105,1.81925,1.82045,197800000.0
2009-04-17 08:13:00,1.82035,1.82095,1.8199,1.82085,101000000.0
2009-04-17 08:14:00,1.8209,1.8216,1.8208,1.82095,120600000.0
2009-04-17 08:15:00,1.82115,1.8216,1.82085,1.82115,162800000.0
2009-04-17 08:16:00,1.8212,1.82175,1.82095,1.82135,158000000.0
2009-04-17 08:17:00,1.82135,1.8214,1.8211,1.8211,72200000.0
2009-04-17 08:18:00,1.8211,1.82125,1.8204,1.8204,68400000.0
2009-04-17 08:19:00,1.8204,1.82125,1.8204,1.82085,87600000.0
2009-04-17 08:20:00,1.8209,1.8212,1.8201,1.8203,211400000.0
2009-04-17 08:21:00,1.82025,1.82035,1.8198,1.82005,202800000.0
2009-04-17 08:22:00,1.8201,1.8202,1.8198,1.8201,226600000.0
2009-04-17 08:23:00,1.8202,1.8202,1.8192,1.8196,141000000.0
2009-04-17 08:24:00,1.8197,1.81985,1.81885,1.8195,159000000.0
2009-04-17 08:25:00,1.81915,1.81935,1.81865,1.81895,201200000.0
2009-04-17 08:26:00,1.819,1.81905,1.81835,1.81855,141600000.0
2009-04-17 08:27:00,1.8186,1.81905,1.8183,1.81875,141400000.0
2009-04-17 08:28:00,1.8184,1.81905,1.8181,1.8183,185800000.0
2009-04-17 08:29:00,1.8184,1.81925,1.8176,1.818,268800000.0
2009-04-17 08:30:00,1.818,1.8185,1.8179,1.81845,233400000.0
2009-04-17 08:31:00,1.8186,1.8186,1.8172,1.8173,212800000.0
2009-04-17 08:32:00,1.81725,1.81765,1.8171,1.81725,115000000.0
2009-04-17 08:33:00,1.8167,1.8171,1.81585,1.8162,160000000.0
2009-04-17 08:34:00,1.8162,1.8165,1.81545,1.8163,239600000.0
2009-04-17 08:35:00,1.8163,1.8168,1.8156,1.81645,272400000.0
2009-04-17 08:36:00,1.81635,1.81725,1.81605,1.81605,220600000.0
2009-04-17 08:37:00,1.8161,1.81625,1.8153,1.8161,161200000.0
2009-04-17 08:38:00,1.8162,1.81745,1.8159,1.8173,141600000.0
2009-04-17 08:39:00,1.8173,1.8181,1.8173,1.8175,296400000.0
2009-04-17 08:40:00,1.8175,1.818,1.8175,1.8178,217200000.0
2009-04-17 08:41:00,1.8178,1.8183,1.8172,1.8176,155200000.0
2009-04-17 08:42:00,1.8176,1.81795,1.81695,1.81795,325600000.0
2009-04-17 08:43:00,1.8178,1.8179,1.81715,1.81755,293000000.0
2009-04-17 08:44:00,1.81765,1.81805,1.8174,1.8177,204400000.0
2009-04-17 08:45:00,1.81765,1.81795,1.8171,1.81785,144200000.0
2009-04-17 08:46:00,1.8178,1.81825,1.81755,1.8181,113600000.0
2009-04-17 08:47:00,1.81805,1.81845,1.81755,1.8177,152600000.0
2009-04-17 08:48:00,1.81775,1.81825,1.81765,1.8177,100400000.0
2009-04-17 08:49:00,1.81705,1.8174,1.8166,1.8171,254200000.0
2009-04-17 08:50:00,1.8171,1.81715,1.81625,1.8166,211800000.0
2009-04-17 08:51:00,1.8166,1.81705,1.81625,1.81645,217400000.0
2009-04-17 08:52:00,1.81655,1.8167,1.8157,1.81665,276400000.0
2009-04-17 08:53:00,1.8166,1.81735,1.8162,1.81735,209600000.0
2009-04-17 08:54:00,1.8176,1.81825,1.81705,1.8173,209200000.0
2009-04-17 08:55:00,1.8172,1.81815,1.81695,1.81765,204400000.0
2009-04-17 08:56:00,1.8176,1.8181,1.8174,1.81775,238400000.0
2009-04-17 08:57:00,1.81775,1.81815,1.8174,1.81765,303800000.0
2009-04-17 08:58:00,1.8176,1.81785,1.81685,1.81775,245000000.0
2009-04-17 08:59:00,1.81775,1.81835,1.8176,1.8182,187200000.0
2009-04-17 09:00:00,1.81805,1.8181,1.8174,1.8175,206800000.0
2009-04-17 09:01:00,1.81745,1.8179,1.81595,1.81615,257000000.0
2009-04-17 09:02:00,1.81605,1.81685,1.8156,1.81675,225000000.0
2009-04-17 09:03:00,1.81675,1.81735,1.81655,1.81735,172000000.0
2009-04-17 09:04:00,1.8174,1.8174,1.8167,1.817,196400000.0
2009-04-17 09:05:00,1.81695,1.8172,1.81595,1.8167,202000000.0
2009-04-17 09:06:00,1.8167,1.81735,1.8161,1.8164,215000000.0
2009-04-17 09:07:00,1.8164,1.81665,1.816,1.81665,171200000.0
2009-04-17 09:08:00,1.8166,1.81675,1.81625,1.8166,183200000.0
2009-04-17 09:09:00,1.8166,1.81705,1.81635,1.81675,192200000.0
2009-04-17 09:10:00,1.81685,1.8172,1.8165,1.81705,160000000.0
2009-04-17 09:11:00,1.81715,1.8173,1.8161,1.8167,286800000.0
2009-04-17 09:12:00,1.8166,1.81725,1.81585,1.81715,250600000.0
2009-04-17 09:13:00,1.81715,1.81755,1.8167,1.81725,195200000.0
2009-04-17 09:14:00,1.8172,1.8179,1.8168,1.81755,164200000.0
2009-04-17 09:15:00,1.8174,1.8182,1.8173,1.81735,233800000.0
2009-04-17 09:16:00,1.81735,1.818,1.81725,1.81785,202800000.0
2009-04-17 09:17:00,1.8181,1.8181,1.8173,1.81735,128200000.0
2009-04-17 09:18:00,1.8173,1.81745,1.8169,1.81715,150400000.0
2009-04-17 09:19:00,1.81705,1.81735,1.81695,1.81705,203600000.0
2009-04-17 09:20:00,1.817,1.8179,1.817,1.8173,173200000.0
2009-04-17 09:21:00,1.8173,1.81815,1.8173,1.81755,153200000.0
2009-04-17 09:22:00,1.81765,1.8178,1.8173,1.81755,185000000.0
2009-04-17 09:23:00,1.81755,1.8178,1.8175,1.81765,128600000.0
2009-04-17 09:24:00,1.81765,1.818,1.81725,1.81745,200200000.0
2009-04-17 09:25:00,1.81745,1.8178,1.81745,1.81755,128800000.0
2009-04-17 09:26:00,1.81755,1.8179,1.8174,1.8178,118000000.0
2009-04-17 09:27:00,1.8177,1.818,1.81755,1.81795,138000000.0
2009-04-17 09:28:00,1.81765,1.8184,1.81765,1.8178,222000000.0
2009-04-17 09:29:00,1.81765,1.81785,1.81745,1.81785,172400000.0
2009-04-17 09:30:00,1.8177,1.81815,1.8176,1.8178,106400000.0
2009-04-17 09:31:00,1.81805,1.8187,1.8179,1.8181,236400000.0
2009-04-17 09:32:00,1.8183,1.8186,1.81775,1.8179,183600000.0
2009-04-17 09:33:00,1.8179,1.81855,1.8178,1.81815,195000000.0
2009-04-17 09:34:00,1.81815,1.81885,1.81805,1.8184,118400000.0
2009-04-17 09:35:00,1.8184,1.8195,1.81825,1.8188,160400000.0
2009-04-17 09:36:00,1.8188,1.8192,1.8185,1.8189,188000000.0
2009-04-17 09:37:00,1.81895,1.8193,1.81855,1.8191,131600000.0
2009-04-17 09:38:00,1.81905,1.8192,1.8187,1.8189,181600000.0
2009-04-17 09:39:00,1.81905,1.8192,1.8186,1.81895,112800000.0
2009-04-17 09:40:00,1.81895,1.8191,1.81805,1.8185,248400000.0
2009-04-17 09:41:00,1.8185,1.8185,1.8175,1.81785,118000000.0
2009-04-17 09:42:00,1.8179,1.81835,1.81775,1.8182,134800000.0
2009-04-17 09:43:00,1.8182,1.81855,1.8179,1.8183,172000000.0
2009-04-17 09:44:00,1.81825,1.8189,1.81815,1.81865,115200000.0
2009-04-17 09:45:00,1.81855,1.8189,1.8183,1.8188,262000000.0
2009-04-17 09:46:00,1.81885,1.8191,1.8185,1.81885,119000000.0
2009-04-17 09:47:00,1.81885,1.8191,1.81865,1.81885,196000000.0
2009-04-17 09:48:00,1.819,1.8197,1.8187,1.8189,272200000.0
2009-04-17 09:49:00,1.819,1.8192,1.81875,1.81885,205800000.0
2009-04-17 09:50:00,1.81885,1.8191,1.81865,1.8188,124400000.0
2009-04-17 09:51:00,1.819,1.8196,1.8187,1.8192,280400000.0
2009-04-17 09:52:00,1.8192,1.8193,1.8183,1.8188,274000000.0
2009-04-17 09:53:00,1.8188,1.8188,1.8182,1.8185,262600000.0
2009-04-17 09:54:00,1.81855,1.8186,1.81795,1.81835,249400000.0
2009-04-17 09:55:00,1.8185,1.8186,1.8175,1.8175,270000000.0
2009-04-17 09:56:00,1.81735,1.8181,1.8173,1.81795,248800000.0
2009-04-17 09:57:00,1.818,1.81825,1.8174,1.8175,227200000.0
2009-04-17 09:58:00,1.81745,1.81785,1.81715,1.8178,183600000.0
2009-04-17 09:59:00,1.81795,1.81805,1.8172,1.8172,182600000.0
2009-04-17 10:00:00,1.8172,1.81755,1.81695,1.81715,214000000.0
2009-04-17 10:01:00,1.81705,1.8177,1.81705,1.8177,196400000.0
2009-04-17 10:02:00,1.8177,1.8178,1.81625,1.8171,184200000.0
2009-04-17 10:03:00,1.8169,1.8169,1.8161,1.8161,275600000.0
2009-04-17 10:04:00,1.8161,1.8165,1.8157,1.81635,334200000.0
2009-04-17 10:05:00,1.8164,1.8171,1.8161,1.8169,222200000.0
2009-04-17 10:06:00,1.8168,1.8169,1.81565,1.81585,261000000.0
2009-04-17 10:07:00,1.81605,1.81625,1.81585,1.81615,229200000.0
2009-04-17 10:08:00,1.81615,1.81685,1.81585,1.81685,189400000.0
2009-04-17 10:09:00,1.81675,1.8169,1.81595,1.8168,209600000.0
2009-04-17 10:10:00,1.8168,1.81725,1.81555,1.8162,328000000.0
2009-04-17 10:11:00,1.8162,1.8164,1.81545,1.8157,216000000.0
2009-04-17 10:12:00,1.8157,1.816,1.8155,1.81565,186600000.0
2009-04-17 10:13:00,1.81565,1.8164,1.81565,1.8159,195800000.0
2009-04-17 10:14:00,1.8159,1.81655,1.81575,1.81655,161200000.0
2009-04-17 10:15:00,1.81615,1.8162,1.81565,1.8158,135600000.0
2009-04-17 10:16:00,1.8158,1.81595,1.81505,1.8153,223600000.0
2009-04-17 10:17:00,1.8153,1.81575,1.81495,1.81525,205000000.0
2009-04-17 10:18:00,1.8153,1.8154,1.8147,1.81495,201600000.0
2009-04-17 10:19:00,1.8149,1.8159,1.8146,1.8146,324400000.0
2009-04-17 10:20:00,1.81455,1.8151,1.81415,1.8148,223600000.0
2009-04-17 10:21:00,1.8147,1.81505,1.81395,1.8149,201000000.0
2009-04-17 10:22:00,1.8149,1.81495,1.81425,1.81465,190600000.0
2009-04-17 10:23:00,1.8147,1.8152,1.81425,1.81455,287600000.0
2009-04-17 10:24:00,1.81455,1.8147,1.81375,1.81465,286400000.0
2009-04-17 10:25:00,1.8148,1.8148,1.8135,1.81375,284400000.0
2009-04-17 10:26:00,1.81385,1.8149,1.8138,1.81475,221600000.0
2009-04-17 10:27:00,1.8147,1.8159,1.81405,1.81585,238800000.0
2009-04-17 10:28:00,1.81585,1.81595,1.81505,1.81515,214800000.0
2009-04-17 10:29:00,1.8151,1.81565,1.81435,1.81555,184000000.0
2009-04-17 10:30:00,1.8156,1.81575,1.8146,1.8151,155400000.0
2009-04-17 10:31:00,1.81495,1.8156,1.81465,1.8147,205600000.0
2009-04-17 10:32:00,1.8147,1.8151,1.81425,1.8144,151000000.0
2009-04-17 10:33:00,1.81445,1.8149,1.8142,1.81425,235600000.0
2009-04-17 10:34:00,1.81435,1.8149,1.81405,1.8141,182000000.0
2009-04-17 10:35:00,1.8142,1.81445,1.81275,1.8129,142000000.0
2009-04-17 10:36:00,1.8129,1.8132,1.8125,1.8132,252600000.0
2009-04-17 10:37:00,1.8133,1.8136,1.81275,1.8129,278200000.0
2009-04-17 10:38:00,1.81295,1.8139,1.81285,1.8139,195600000.0
2009-04-17 10:39:00,1.81345,1.81415,1.8134,1.81365,288400000.0
2009-04-17 10:40:00,1.8136,1.8143,1.8134,1.81405,233000000.0
2009-04-17 10:41:00,1.81405,1.81455,1.8138,1.8142,318800000.0
2009-04-17 10:42:00,1.8143,1.8145,1.81305,1.8136,319600000.0
2009-04-17 10:43:00,1.8136,1.81435,1.81335,1.8135,264800000.0
2009-04-17 10:44:00,1.8135,1.8139,1.81295,1.81345,213200000.0
2009-04-17 10:45:00,1.8135,1.8141,1.8135,1.81355,195600000.0
2009-04-17 10:46:00,1.8135,1.8137,1.8127,1.81315,206400000.0
2009-04-17 10:47:00,1.813,1.81385,1.8127,1.8138,252400000.0
2009-04-17 10:48:00,1.81405,1.81475,1.81385,1.8144,236000000.0
2009-04-17 10:49:00,1.8144,1.8146,1.81285,1.8134,242800000.0
2009-04-17 10:50:00,1.8134,1.8142,1.8132,1.81415,266000000.0
2009-04-17 10:51:00,1.81405,1.815,1.814,1.8148,280400000.0
2009-04-17 10:52:00,1.8141,1.8153,1.8141,1.815,257000000.0
2009-04-17 10:53:00,1.8152,1.8156,1.81475,1.8155,234400000.0
2009-04-17 10:54:00,1.81495,1.8154,1.81485,1.8151,183800000.0
2009-04-17 10:55:00,1.8151,1.8153,1.8148,1.8148,127600000.0
2009-04-17 10:56:00,1.8148,1.81515,1.81405,1.81425,131600000.0
2009-04-17 10:57:00,1.81425,1.8146,1.81415,1.8143,150000000.0
2009-04-17 10:58:00,1.8143,1.81495,1.81395,1.81405,184200000.0
2009-04-17 10:59:00,1.81405,1.8141,1.81345,1.8137,233600000.0
2009-04-17 11:00:00,1.8137,1.8144,1.81355,1.81405,263200000.0
2009-04-17 11:01:00,1.8139,1.81445,1.81385,1.81415,172200000.0
2009-04-17 11:02:00,1.81405,1.8144,1.8139,1.81405,140800000.0
2009-04-17 11:03:00,1.814,1.8147,1.81395,1.8147,151800000.0
2009-04-17 11:04:00,1.81465,1.8153,1.81435,1.8151,175800000.0
2009-04-17 11:05:00,1.81515,1.816,1.8151,1.81565,165000000.0
2009-04-17 11:06:00,1.81575,1.8158,1.8156,1.81565,75600000.0
2009-04-17 11:07:00,1.81555,1.8156,1.81475,1.81495,184400000.0
2009-04-17 11:08:00,1.81495,1.8152,1.81465,1.81475,182600000.0
2009-04-17 11:09:00,1.81475,1.8148,1.81425,1.81425,174800000.0
2009-04-17 11:10:00,1.81425,1.81435,1.8131,1.81345,211200000.0
2009-04-17 11:11:00,1.81335,1.814,1.81285,1.81395,270400000.0
2009-04-17 11:12:00,1.81395,1.814,1.81325,1.81375,228800000.0
2009-04-17 11:13:00,1.8139,1.8139,1.8129,1.8133,170000000.0
2009-04-17 11:14:00,1.8133,1.81415,1.8131,1.81375,197400000.0
2009-04-17 11:15:00,1.8137,1.8142,1.81365,1.814,178400000.0
2009-04-17 11:16:00,1.81405,1.8145,1.81345,1.8138,209400000.0
2009-04-17 11:17:00,1.8138,1.81425,1.8134,1.81425,227600000.0
2009-04-17 11:18:00,1.8142,1.8145,1.8138,1.81425,181400000.0
2009-04-17 11:19:00,1.81425,1.8147,1.81405,1.81415,113400000.0
2009-04-17 11:20:00,1.81415,1.81465,1.81405,1.81465,128000000.0
2009-04-17 11:21:00,1.81465,1.8155,1.8146,1.8152,186000000.0
2009-04-17 11:22:00,1.81525,1.8154,1.8148,1.815,169200000.0
2009-04-17 11:23:00,1.815,1.8155,1.81465,1.81515,220400000.0
2009-04-17 11:24:00,1.8152,1.8153,1.81455,1.8149,112800000.0
2009-04-17 11:25:00,1.81475,1.81525,1.81475,1.81515,151200000.0
2009-04-17 11:26:00,1.8151,1.8153,1.8144,1.81445,201600000.0
2009-04-17 11:27:00,1.8146,1.8149,1.8144,1.8145,256000000.0
2009-04-17 11:28:00,1.8145,1.81485,1.81445,1.81465,188800000.0
2009-04-17 11:29:00,1.81465,1.81485,1.81455,1.8147,134400000.0
2009-04-17 11:30:00,1.81455,1.8151,1.81445,1.815,161800000.0
2009-04-17 11:31:00,1.8149,1.8149,1.81465,1.8147,72000000.0
2009-04-17 11:32:00,1.81435,1.81505,1.8142,1.81505,216400000.0
2009-04-17 11:33:00,1.8149,1.8149,1.81405,1.81425,258600000.0
2009-04-17 11:34:00,1.81425,1.8151,1.81365,1.8151,257800000.0
2009-04-17 11:35:00,1.8151,1.8153,1.8141,1.8147,310400000.0
2009-04-17 11:36:00,1.8147,1.8152,1.8147,1.8149,174800000.0
2009-04-17 11:37:00,1.8149,1.8153,1.8146,1.8147,162200000.0
2009-04-17 11:38:00,1.81475,1.8154,1.81455,1.81495,216600000.0
2009-04-17 11:39:00,1.815,1.815,1.81425,1.81425,207400000.0
2009-04-17 11:40:00,1.81425,1.81435,1.81375,1.81395,251400000.0
2009-04-17 11:41:00,1.81395,1.81425,1.81365,1.81375,212400000.0
2009-04-17 11:42:00,1.8139,1.81415,1.8136,1.8139,227400000.0
2009-04-17 11:43:00,1.814,1.8142,1.8134,1.8138,188000000.0
2009-04-17 11:44:00,1.814,1.81435,1.8135,1.8137,332000000.0
2009-04-17 11:45:00,1.8133,1.8139,1.8133,1.8138,84800000.0
2009-04-17 11:46:00,1.8138,1.81395,1.8137,1.81375,74600000.0
2009-04-17 11:47:00,1.8139,1.8143,1.8138,1.8139,142400000.0
2009-04-17 11:48:00,1.81395,1.81405,1.8134,1.8138,219800000.0
2009-04-17 11:49:00,1.81385,1.8146,1.8137,1.81395,161400000.0
2009-04-17 11:50:00,1.814,1.81425,1.81365,1.81385,152400000.0
2009-04-17 11:51:00,1.814,1.81415,1.8137,1.8141,106000000.0
2009-04-17 11:52:00,1.81415,1.8144,1.81395,1.81425,173600000.0
2009-04-17 11:53:00,1.81435,1.8146,1.81415,1.8146,115800000.0
2009-04-17 11:54:00,1.8146,1.8146,1.8139,1.8143,142400000.0
2009-04-17 11:55:00,1.8143,1.8148,1.8141,1.8148,196200000.0
2009-04-17 11:56:00,1.8148,1.8152,1.8145,1.81495,188000000.0
2009-04-17 11:57:00,1.81495,1.8151,1.81475,1.8148,205000000.0
2009-04-17 11:58:00,1.8148,1.8152,1.8148,1.8152,164000000.0
2009-04-17 11:59:00,1.8152,1.8153,1.81455,1.81465,344600000.0
2009-04-17 12:00:00,1.81445,1.81465,1.81415,1.8145,184200000.0
2009-04-17 12:01:00,1.81455,1.8152,1.81425,1.81455,344000000.0
2009-04-17 12:02:00,1.815,1.815,1.8144,1.81445,129200000.0
2009-04-17 12:03:00,1.8146,1.81515,1.81455,1.815,121400000.0
2009-04-17 12:04:00,1.815,1.8153,1.8147,1.8151,218000000.0
2009-04-17 12:05:00,1.81505,1.8155,1.8149,1.8149,167600000.0
2009-04-17 12:06:00,1.81495,1.81525,1.81485,1.81495,176600000.0
2009-04-17 12:07:00,1.81485,1.8155,1.81455,1.8154,254200000.0
2009-04-17 12:08:00,1.8154,1.816,1.81515,1.816,252000000.0
2009-04-17 12:09:00,1.8159,1.8161,1.8153,1.8155,213000000.0
2009-04-17 12:10:00,1.8155,1.8161,1.8155,1.8158,139800000.0
2009-04-17 12:11:00,1.81585,1.81585,1.8154,1.81575,116800000.0
2009-04-17 12:12:00,1.81575,1.8159,1.81455,1.81485,231800000.0
2009-04-17 12:13:00,1.8149,1.8152,1.8144,1.81475,196400000.0
2009-04-17 12:14:00,1.81485,1.8149,1.81455,1.8147,136400000.0
2009-04-17 12:15:00,1.81475,1.8154,1.8146,1.8154,180200000.0
2009-04-17 12:16:00,1.8154,1.8159,1.81495,1.8153,158400000.0
2009-04-17 12:17:00,1.8152,1.8154,1.8151,1.8153,105600000.0
2009-04-17 12:18:00,1.8153,1.816,1.8152,1.8159,202600000.0
2009-04-17 12:19:00,1.8158,1.8161,1.8154,1.8158,232400000.0
2009-04-17 12:20:00,1.8157,1.8157,1.81505,1.81515,196200000.0
2009-04-17 12:21:00,1.81515,1.8152,1.8147,1.81485,144500000.0
2009-04-17 12:22:00,1.81485,1.815,1.81465,1.81475,63000000.0
2009-04-17 12:23:00,1.8148,1.8148,1.8143,1.8145,93600000.0
2009-04-17 12:24:00,1.8145,1.81455,1.81415,1.81435,97800000.0
2009-04-17 12:25:00,1.8143,1.8143,1.8139,1.81405,77600000.0
2009-04-17 12:26:00,1.81395,1.81415,1.81365,1.8139,128600000.0
2009-04-17 12:27:00,1.81395,1.81405,1.8133,1.8134,249000000.0
2009-04-17 12:28:00,1.81365,1.8144,1.81355,1.81365,152600000.0
2009-04-17 12:29:00,1.8137,1.81405,1.81345,1.81355,126600000.0
2009-04-17 12:30:00,1.8135,1.814,1.8126,1.8139,283200000.0
2009-04-17 12:31:00,1.8139,1.8139,1.8127,1.8131,274600000.0
2009-04-17 12:32:00,1.8131,1.8138,1.81245,1.8127,355400000.0
2009-04-17 12:33:00,1.81305,1.8136,1.8126,1.81305,163600000.0
2009-04-17 12:34:00,1.8131,1.81335,1.8121,1.8133,259400000.0
2009-04-17 12:35:00,1.8134,1.8147,1.8128,1.81455,219600000.0
2009-04-17 12:36:00,1.81495,1.8158,1.81425,1.8149,257800000.0
2009-04-17 12:37:00,1.8149,1.81585,1.8149,1.8153,239800000.0
2009-04-17 12:38:00,1.81525,1.8156,1.81475,1.81475,258400000.0
2009-04-17 12:39:00,1.81455,1.8151,1.8138,1.81405,225400000.0
2009-04-17 12:40:00,1.8141,1.8146,1.81315,1.8137,259400000.0
2009-04-17 12:41:00,1.8136,1.8143,1.81315,1.81325,251000000.0
2009-04-17 12:42:00,1.8133,1.81415,1.81315,1.8137,199800000.0
2009-04-17 12:43:00,1.81365,1.8139,1.8132,1.8132,202200000.0
2009-04-17 12:44:00,1.81325,1.81395,1.81315,1.81355,210000000.0
2009-04-17 12:45:00,1.81345,1.81415,1.8134,1.81375,252800000.0
2009-04-17 12:46:00,1.8138,1.8143,1.8137,1.81385,107000000.0
2009-04-17 12:47:00,1.814,1.81425,1.81305,1.81315,273000000.0
2009-04-17 12:48:00,1.81315,1.81375,1.81305,1.8136,178200000.0
2009-04-17 12:49:00,1.8136,1.81375,1.8132,1.8132,128600000.0
2009-04-17 12:50:00,1.8132,1.8133,1.8126,1.8133,269200000.0
2009-04-17 12:51:00,1.8129,1.8135,1.8129,1.81315,302800000.0
2009-04-17 12:52:00,1.8131,1.8138,1.8131,1.81325,260800000.0
2009-04-17 12:53:00,1.81315,1.81355,1.81275,1.81295,226400000.0
2009-04-17 12:54:00,1.81275,1.8133,1.8126,1.8129,182200000.0
2009-04-17 12:55:00,1.8129,1.813,1.81255,1.81255,118000000.0
2009-04-17 12:56:00,1.81255,1.8131,1.8125,1.8127,222000000.0
2009-04-17 12:57:00,1.81265,1.8134,1.8125,1.81305,266600000.0
2009-04-17 12:58:00,1.81305,1.8138,1.81305,1.81375,187600000.0
2009-04-17 12:59:00,1.81375,1.8138,1.8133,1.8134,228800000.0
2009-04-17 13:00:00,1.8134,1.8138,1.8126,1.81285,199800000.0
2009-04-17 13:01:00,1.813,1.81325,1.8123,1.81265,271800000.0
2009-04-17 13:02:00,1.81265,1.81295,1.81225,1.81235,189800000.0
2009-04-17 13:03:00,1.8123,1.81245,1.8118,1.812,157000000.0
2009-04-17 13:04:00,1.8122,1.81235,1.81095,1.812,203600000.0
2009-04-17 13:05:00,1.81205,1.8121,1.8115,1.81195,208400000.0
2009-04-17 13:06:00,1.81185,1.81225,1.81155,1.81205,214000000.0
2009-04-17 13:07:00,1.8121,1.8122,1.81125,1.8115,147800000.0
2009-04-17 13:08:00,1.8115,1.81205,1.8111,1.8116,220800000.0
2009-04-17 13:09:00,1.8117,1.8122,1.81155,1.8122,159600000.0
2009-04-17 13:10:00,1.81225,1.81225,1.81155,1.8118,100800000.0
2009-04-17 13:11:00,1.8118,1.8121,1.81165,1.81165,63200000.0
2009-04-17 13:12:00,1.8117,1.8118,1.8111,1.81135,139600000.0
2009-04-17 13:13:00,1.8114,1.81245,1.81085,1.81245,177600000.0
2009-04-17 13:14:00,1.8127,1.8128,1.81155,1.8119,145200000.0
2009-04-17 13:15:00,1.8119,1.81195,1.8113,1.81175,155200000.0
2009-04-17 13:16:00,1.812,1.81215,1.8112,1.81155,146800000.0
2009-04-17 13:17:00,1.8123,1.81315,1.81165,1.81255,259600000.0
2009-04-17 13:18:00,1.81255,1.8131,1.8122,1.8122,193200000.0
2009-04-17 13:19:00,1.81225,1.81295,1.81215,1.81295,208000000.0
2009-04-17 13:20:00,1.8129,1.8129,1.81195,1.81205,218600000.0
2009-04-17 13:21:00,1.81195,1.81215,1.8114,1.8117,251400000.0
2009-04-17 13:22:00,1.8117,1.8117,1.81005,1.8112,209200000.0
2009-04-17 13:23:00,1.81165,1.8127,1.8115,1.81175,174800000.0
2009-04-17 13:24:00,1.81175,1.81175,1.8108,1.81155,203400000.0
2009-04-17 13:25:00,1.8121,1.81235,1.8115,1.8118,224200000.0
2009-04-17 13:26:00,1.8118,1.8135,1.8118,1.8134,271200000.0
2009-04-17 13:27:00,1.81325,1.8135,1.81225,1.8126,365200000.0
2009-04-17 13:28:00,1.81245,1.81345,1.81235,1.81315,251800000.0
2009-04-17 13:29:00,1.81305,1.81405,1.81275,1.8138,218800000.0
2009-04-17 13:30:00,1.81375,1.81385,1.81265,1.81275,187200000.0
2009-04-17 13:31:00,1.81275,1.8128,1.81225,1.8128,198000000.0
2009-04-17 13:32:00,1.81255,1.8128,1.81245,1.81265,121600000.0
2009-04-17 13:33:00,1.81245,1.81335,1.8124,1.8128,144000000.0
2009-04-17 13:34:00,1.8129,1.81395,1.8128,1.81345,258400000.0
2009-04-17 13:35:00,1.81355,1.81425,1.8133,1.81405,211800000.0
2009-04-17 13:36:00,1.8141,1.81565,1.81405,1.8154,272800000.0
2009-04-17 13:37:00,1.8154,1.81555,1.815,1.81515,114400000.0
2009-04-17 13:38:00,1.81515,1.81615,1.81515,1.8158,249200000.0
2009-04-17 13:39:00,1.8158,1.8162,1.81545,1.8156,198400000.0
2009-04-17 13:40:00,1.81565,1.8158,1.8152,1.8156,266800000.0
2009-04-17 13:41:00,1.81545,1.8159,1.8149,1.8149,194000000.0
2009-04-17 13:42:00,1.81475,1.8152,1.8146,1.81515,109600000.0
2009-04-17 13:43:00,1.8151,1.81535,1.81445,1.81465,203800000.0
2009-04-17 13:44:00,1.8149,1.8151,1.81445,1.81495,197600000.0
2009-04-17 13:45:00,1.8149,1.81495,1.81445,1.81455,187200000.0
2009-04-17 13:46:00,1.81455,1.81455,1.8135,1.81415,212600000.0
2009-04-17 13:47:00,1.8142,1.81455,1.81405,1.8143,125800000.0
2009-04-17 13:48:00,1.81435,1.81555,1.81415,1.81495,204600000.0
2009-04-17 13:49:00,1.81495,1.81495,1.81435,1.81445,74800000.0
2009-04-17 13:50:00,1.81445,1.81505,1.8143,1.8145,212400000.0
2009-04-17 13:51:00,1.81465,1.815,1.81445,1.81445,138800000.0
2009-04-17 13:52:00,1.81455,1.815,1.8144,1.81445,183600000.0
2009-04-17 13:53:00,1.8145,1.8147,1.8143,1.8145,157200000.0
2009-04-17 13:54:00,1.8145,1.8147,1.8143,1.81455,88000000.0
2009-04-17 13:55:00,1.81455,1.8146,1.81445,1.8146,49600000.0
2009-04-17 13:56:00,1.81455,1.8146,1.81375,1.8139,189400000.0
2009-04-17 13:57:00,1.81405,1.8142,1.81325,1.81335,130300000.0
2009-04-17 13:58:00,1.8134,1.81375,1.81295,1.81335,264000000.0
2009-04-17 13:59:00,1.81345,1.8141,1.8132,1.81385,246600000.0
2009-04-17 14:00:00,1.81375,1.81405,1.8133,1.81335,169400000.0
2009-04-17 14:01:00,1.81335,1.81355,1.813,1.81325,160000000.0
2009-04-17 14:02:00,1.8134,1.814,1.81325,1.8136,150800000.0
2009-04-17 14:03:00,1.8137,1.8139,1.81345,1.81365,91200000.0
2009-04-17 14:04:00,1.8136,1.81375,1.8133,1.8133,146600000.0
2009-04-17 14:05:00,1.81325,1.81345,1.81245,1.813,186000000.0
2009-04-17 14:06:00,1.81305,1.8132,1.8127,1.81295,90800000.0
2009-04-17 14:07:00,1.8129,1.81295,1.81255,1.81295,104800000.0
2009-04-17 14:08:00,1.81295,1.813,1.8125,1.81265,145200000.0
2009-04-17 14:09:00,1.8127,1.813,1.8125,1.8127,102400000.0
2009-04-17 14:10:00,1.8127,1.813,1.8127,1.81275,88400000.0
2009-04-17 14:11:00,1.8129,1.8131,1.8124,1.81255,189200000.0
2009-04-17 14:12:00,1.8125,1.8127,1.81205,1.8124,108400000.0
2009-04-17 14:13:00,1.8124,1.8127,1.81165,1.81255,250600000.0
2009-04-17 14:14:00,1.81255,1.81255,1.81205,1.8121,239400000.0
2009-04-17 14:15:00,1.8121,1.81255,1.81205,1.8122,190000000.0
2009-04-17 14:16:00,1.81225,1.8124,1.81215,1.8122,121800000.0
2009-04-17 14:17:00,1.8122,1.8124,1.81195,1.81215,115400000.0
2009-04-17 14:18:00,1.812,1.8125,1.8096,1.8107,211000000.0
2009-04-17 14:19:00,1.8107,1.81105,1.8101,1.8106,207200000.0
2009-04-17 14:20:00,1.8106,1.8108,1.80935,1.80955,190000000.0
2009-04-17 14:21:00,1.80955,1.8102,1.80945,1.8102,184000000.0
2009-04-17 14:22:00,1.8102,1.8102,1.809,1.80905,266400000.0
2009-04-17 14:23:00,1.809,1.8092,1.80765,1.8079,325100000.0
2009-04-17 14:24:00,1.8079,1.8082,1.80775,1.80815,221600000.0
2009-04-17 14:25:00,1.80815,1.80855,1.80795,1.808,121600000.0
2009-04-17 14:26:00,1.8081,1.80865,1.8081,1.80845,132600000.0
2009-04-17 14:27:00,1.80835,1.8086,1.8082,1.80855,253600000.0
2009-04-17 14:28:00,1.8085,1.809,1.80835,1.8087,204000000.0
2009-04-17 14:29:00,1.8087,1.8093,1.8084,1.8086,278800000.0
2009-04-17 14:30:00,1.80875,1.80875,1.80735,1.8081,334400000.0
2009-04-17 14:31:00,1.808,1.80865,1.8076,1.80835,277000000.0
2009-04-17 14:32:00,1.8083,1.8084,1.80785,1.8084,184600000.0
2009-04-17 14:33:00,1.8084,1.8088,1.80815,1.8084,218800000.0
2009-04-17 14:34:00,1.8084,1.8089,1.8082,1.80885,267600000.0
2009-04-17 14:35:00,1.8088,1.81035,1.8088,1.8101,248800000.0
2009-04-17 14:36:00,1.80995,1.80995,1.80855,1.80915,289200000.0
2009-04-17 14:37:00,1.80915,1.80975,1.80905,1.80945,163400000.0
2009-04-17 14:38:00,1.8093,1.8096,1.80895,1.8091,320600000.0
2009-04-17 14:39:00,1.8092,1.80925,1.80875,1.80895,219400000.0
2009-04-17 14:40:00,1.80895,1.8092,1.80835,1.80835,247800000.0
2009-04-17 14:41:00,1.8084,1.8085,1.8082,1.80825,169400000.0
2009-04-17 14:42:00,1.80815,1.8083,1.80815,1.8083,146400000.0
2009-04-17 14:43:00,1.8083,1.8092,1.8081,1.8085,233800000.0
2009-04-17 14:44:00,1.8085,1.809,1.80815,1.809,330600000.0
2009-04-17 14:45:00,1.8088,1.8096,1.8082,1.8086,259000000.0
2009-04-17 14:46:00,1.8086,1.80945,1.80805,1.8091,258400000.0
2009-04-17 14:47:00,1.80925,1.81,1.8092,1.8095,191200000.0
2009-04-17 14:48:00,1.8097,1.8102,1.80955,1.8099,206600000.0
2009-04-17 14:49:00,1.8099,1.81065,1.80945,1.81035,230400000.0
2009-04-17 14:50:00,1.8105,1.8105,1.80955,1.81015,247800000.0
2009-04-17 14:51:00,1.81015,1.8108,1.8097,1.81045,258400000.0
2009-04-17 14:52:00,1.81065,1.8108,1.80995,1.81045,224800000.0
2009-04-17 14:53:00,1.8105,1.8105,1.8095,1.80955,335400000.0
2009-04-17 14:54:00,1.8096,1.80995,1.809,1.8092,258200000.0
2009-04-17 14:55:00,1.8092,1.80955,1.80845,1.80875,289600000.0
2009-04-17 14:56:00,1.80875,1.8088,1.80795,1.8084,316600000.0
2009-04-17 14:57:00,1.8084,1.8086,1.8078,1.8082,238600000.0
2009-04-17 14:58:00,1.80785,1.8084,1.8076,1.8079,262200000.0
2009-04-17 14:59:00,1.8079,1.8089,1.8079,1.80855,407600000.0
2009-04-17 15:00:00,1.80855,1.80865,1.8077,1.8077,341400000.0
2009-04-17 15:01:00,1.80785,1.8083,1.80765,1.80785,132200000.0
2009-04-17 15:02:00,1.8079,1.808,1.80745,1.8078,160000000.0
2009-04-17 15:03:00,1.8078,1.8079,1.80715,1.80735,163600000.0
2009-04-17 15:04:00,1.80735,1.8079,1.80725,1.8075,160000000.0
2009-04-17 15:05:00,1.8075,1.8076,1.8073,1.8076,126600000.0
2009-04-17 15:06:00,1.8075,1.8079,1.80735,1.80755,97600000.0
2009-04-17 15:07:00,1.8076,1.808,1.80705,1.80785,212000000.0
2009-04-17 15:08:00,1.80785,1.80805,1.80695,1.807,226200000.0
2009-04-17 15:09:00,1.80695,1.80755,1.80655,1.8072,206800000.0
2009-04-17 15:10:00,1.8072,1.80795,1.80675,1.8072,265400000.0
2009-04-17 15:11:00,1.8073,1.8086,1.8073,1.80775,223400000.0
2009-04-17 15:12:00,1.80785,1.8082,1.80755,1.80805,280600000.0
2009-04-17 15:13:00,1.80795,1.80835,1.80735,1.80805,286400000.0
2009-04-17 15:14:00,1.80805,1.8084,1.80725,1.80735,212400000.0
2009-04-17 15:15:00,1.80735,1.8086,1.80735,1.80805,255600000.0
2009-04-17 15:16:00,1.80805,1.80885,1.8079,1.8083,259800000.0
2009-04-17 15:17:00,1.8083,1.80835,1.80765,1.80775,230600000.0
2009-04-17 15:18:00,1.8079,1.8083,1.80765,1.8078,145600000.0
2009-04-17 15:19:00,1.8077,1.8089,1.80765,1.8089,127200000.0
2009-04-17 15:20:00,1.8089,1.8091,1.80845,1.80895,194400000.0
2009-04-17 15:21:00,1.8089,1.80915,1.8085,1.80905,207600000.0
2009-04-17 15:22:00,1.80905,1.80985,1.80865,1.8094,188800000.0
2009-04-17 15:23:00,1.8094,1.81,1.809,1.8097,212600000.0
2009-04-17 15:24:00,1.8097,1.8099,1.80855,1.80905,199400000.0
2009-04-17 15:25:00,1.80905,1.80915,1.808,1.8085,239000000.0
2009-04-17 15:26:00,1.8084,1.8085,1.80805,1.8082,183000000.0
2009-04-17 15:27:00,1.80835,1.8089,1.8081,1.80875,177600000.0
2009-04-17 15:28:00,1.8087,1.8089,1.80775,1.8079,174400000.0
2009-04-17 15:29:00,1.8079,1.8086,1.80785,1.8085,138000000.0
2009-04-17 15:30:00,1.8084,1.8092,1.80805,1.8087,245200000.0
2009-04-17 15:31:00,1.80865,1.8092,1.80845,1.809,263400000.0
2009-04-17 15:32:00,1.809,1.81,1.8089,1.80965,165000000.0
2009-04-17 15:33:00,1.80965,1.81065,1.80955,1.8102,293600000.0
2009-04-17 15:34:00,1.81025,1.8105,1.80945,1.8101,280000000.0
2009-04-17 15:35:00,1.81035,1.8111,1.81015,1.81085,220200000.0
2009-04-17 15:36:00,1.81065,1.81085,1.8095,1.80955,270000000.0
2009-04-17 15:37:00,1.8096,1.8101,1.8095,1.80955,211400000.0
2009-04-17 15:38:00,1.80965,1.81005,1.80965,1.8099,100000000.0
2009-04-17 15:39:00,1.80985,1.8102,1.80945,1.8096,127200000.0
2009-04-17 15:40:00,1.8096,1.8098,1.80955,1.8098,126200000.0
2009-04-17 15:41:00,1.80995,1.81015,1.80955,1.8096,122400000.0
2009-04-17 15:42:00,1.80975,1.8104,1.80955,1.8096,201000000.0
2009-04-17 15:43:00,1.8096,1.8105,1.80955,1.8102,153600000.0
2009-04-17 15:44:00,1.81025,1.8106,1.81,1.8104,122000000.0
2009-04-17 15:45:00,1.8104,1.81055,1.81,1.81005,186600000.0
2009-04-17 15:46:00,1.81005,1.8104,1.8095,1.8104,234200000.0
2009-04-17 15:47:00,1.81045,1.8112,1.81015,1.81045,207400000.0
2009-04-17 15:48:00,1.81045,1.8107,1.8098,1.80985,275800000.0
2009-04-17 15:49:00,1.80985,1.8101,1.80945,1.8096,164000000.0
2009-04-17 15:50:00,1.80955,1.8097,1.80905,1.80935,154600000.0
2009-04-17 15:51:00,1.80935,1.8097,1.80885,1.80885,292800000.0
2009-04-17 15:52:00,1.80885,1.8094,1.80845,1.809,277000000.0
2009-04-17 15:53:00,1.80855,1.80855,1.80785,1.80805,233000000.0
2009-04-17 15:54:00,1.8081,1.80835,1.80755,1.80765,225400000.0
2009-04-17 15:55:00,1.80715,1.8083,1.8063,1.8072,329800000.0
2009-04-17 15:56:00,1.80715,1.8082,1.8068,1.80725,278000000.0
2009-04-17 15:57:00,1.80715,1.80765,1.80645,1.80755,208200000.0
2009-04-17 15:58:00,1.80805,1.8088,1.8077,1.80835,367800000.0
2009-04-17 15:59:00,1.80855,1.80915,1.8083,1.80865,363400000.0
2009-04-17 16:00:00,1.80865,1.80925,1.80825,1.80865,245600000.0
2009-04-17 16:01:00,1.8088,1.8089,1.808,1.80865,231600000.0
2009-04-17 16:02:00,1.8088,1.8089,1.8081,1.8083,319200000.0
2009-04-17 16:03:00,1.8083,1.8089,1.8078,1.8088,163000000.0
2009-04-17 16:04:00,1.8088,1.8092,1.80845,1.809,235600000.0
2009-04-17 16:05:00,1.809,1.8092,1.8084,1.8091,302400000.0
2009-04-17 16:06:00,1.8091,1.8097,1.80865,1.8093,313600000.0
2009-04-17 16:07:00,1.80925,1.8093,1.8078,1.80785,250400000.0
2009-04-17 16:08:00,1.80785,1.8089,1.80775,1.80855,274200000.0
2009-04-17 16:09:00,1.8084,1.8087,1.80805,1.8084,242000000.0
2009-04-17 16:10:00,1.8084,1.8089,1.8075,1.8084,302000000.0
2009-04-17 16:11:00,1.8084,1.8086,1.8079,1.80825,260000000.0
2009-04-17 16:12:00,1.8083,1.809,1.808,1.80835,287200000.0
2009-04-17 16:13:00,1.80845,1.8088,1.80755,1.80855,302600000.0
2009-04-17 16:14:00,1.8086,1.8092,1.80825,1.8089,230600000.0
2009-04-17 16:15:00,1.8089,1.81,1.8089,1.8098,243800000.0
2009-04-17 16:16:00,1.80995,1.8101,1.80835,1.80905,238000000.0
2009-04-17 16:17:00,1.80915,1.80955,1.80825,1.80955,190600000.0
2009-04-17 16:18:00,1.80955,1.8099,1.8086,1.80875,318600000.0
2009-04-17 16:19:00,1.8088,1.8092,1.80855,1.8091,182800000.0
2009-04-17 16:20:00,1.8091,1.80945,1.8087,1.8088,190800000.0
2009-04-17 16:21:00,1.8088,1.8093,1.80835,1.8084,148800000.0
2009-04-17 16:22:00,1.8086,1.8092,1.80835,1.8092,271200000.0
2009-04-17 16:23:00,1.80925,1.8099,1.809,1.8098,274200000.0
2009-04-17 16:24:00,1.80965,1.8102,1.80855,1.80975,280600000.0
2009-04-17 16:25:00,1.80955,1.8115,1.80955,1.8108,303000000.0
2009-04-17 16:26:00,1.8108,1.811,1.81035,1.8107,236400000.0
2009-04-17 16:27:00,1.8107,1.8113,1.8107,1.8111,214200000.0
2009-04-17 16:28:00,1.8113,1.8114,1.81055,1.81105,302400000.0
2009-04-17 16:29:00,1.81105,1.8112,1.8105,1.81055,182400000.0
2009-04-17 16:30:00,1.81055,1.8114,1.81045,1.81115,173600000.0
2009-04-17 16:31:00,1.81115,1.8113,1.81025,1.81085,193800000.0
2009-04-17 16:32:00,1.8109,1.8123,1.8108,1.81225,235200000.0
2009-04-17 16:33:00,1.8122,1.81295,1.81215,1.81265,203200000.0
2009-04-17 16:34:00,1.81255,1.81315,1.81235,1.81295,154200000.0
2009-04-17 16:35:00,1.81295,1.8132,1.8118,1.8118,275800000.0
2009-04-17 16:36:00,1.8119,1.81215,1.81145,1.8117,290200000.0
2009-04-17 16:37:00,1.812,1.8126,1.8119,1.8126,185800000.0
2009-04-17 16:38:00,1.8124,1.813,1.8124,1.8128,170400000.0
2009-04-17 16:39:00,1.81265,1.81275,1.81195,1.812,192800000.0
2009-04-17 16:40:00,1.812,1.8124,1.8116,1.8121,257800000.0
2009-04-17 16:41:00,1.8121,1.8127,1.812,1.8123,187200000.0
2009-04-17 16:42:00,1.8123,1.8127,1.8115,1.81165,220600000.0
2009-04-17 16:43:00,1.81165,1.81215,1.81075,1.81115,249600000.0
2009-04-17 16:44:00,1.81105,1.8116,1.81025,1.811,330000000.0
2009-04-17 16:45:00,1.81085,1.81095,1.81,1.8108,246000000.0
2009-04-17 16:46:00,1.8107,1.8119,1.8107,1.8116,259000000.0
2009-04-17 16:47:00,1.8116,1.8116,1.81065,1.81095,160200000.0
2009-04-17 16:48:00,1.811,1.811,1.8102,1.81045,209000000.0
2009-04-17 16:49:00,1.81045,1.8107,1.8102,1.8107,151000000.0
2009-04-17 16:50:00,1.8107,1.81115,1.81055,1.81095,115400000.0
2009-04-17 16:51:00,1.8108,1.8112,1.8107,1.8109,112400000.0
2009-04-17 16:52:00,1.8109,1.81135,1.8109,1.8113,104600000.0
2009-04-17 16:53:00,1.8114,1.81215,1.8114,1.81165,176400000.0
2009-04-17 16:54:00,1.81165,1.81185,1.8115,1.8118,111200000.0
2009-04-17 16:55:00,1.8115,1.81165,1.811,1.81125,226400000.0
2009-04-17 16:56:00,1.81125,1.8114,1.81045,1.81045,389600000.0
2009-04-17 16:57:00,1.8105,1.81125,1.8105,1.81075,261400000.0
2009-04-17 16:58:00,1.81075,1.8111,1.81025,1.811,279000000.0
2009-04-17 16:59:00,1.811,1.81245,1.8107,1.81145,280800000.0
2009-04-17 17:00:00,1.8116,1.8119,1.8107,1.81145,297400000.0
2009-04-17 17:01:00,1.81145,1.81175,1.81095,1.81115,202200000.0
2009-04-17 17:02:00,1.81115,1.8114,1.8107,1.81115,162000000.0
2009-04-17 17:03:00,1.81115,1.81115,1.8105,1.81055,127400000.0
2009-04-17 17:04:00,1.8105,1.81085,1.81025,1.8108,278200000.0
2009-04-17 17:05:00,1.8109,1.811,1.81025,1.8104,242800000.0
2009-04-17 17:06:00,1.8104,1.81095,1.8098,1.8103,217600000.0
2009-04-17 17:07:00,1.81025,1.8106,1.80985,1.81025,164800000.0
2009-04-17 17:08:00,1.81025,1.8105,1.8102,1.81035,112000000.0
2009-04-17 17:09:00,1.8102,1.8103,1.80975,1.8103,117600000.0
2009-04-17 17:10:00,1.8103,1.8103,1.8098,1.80985,88600000.0
2009-04-17 17:11:00,1.80985,1.80985,1.8089,1.8091,179100000.0
2009-04-17 17:12:00,1.8092,1.8095,1.80775,1.8084,233000000.0
2009-04-17 17:13:00,1.80835,1.80845,1.8081,1.80845,187200000.0
2009-04-17 17:14:00,1.80835,1.80905,1.8083,1.80885,227600000.0
2009-04-17 17:15:00,1.8089,1.80905,1.80835,1.80855,237200000.0
2009-04-17 17:16:00,1.80875,1.8094,1.8084,1.8091,206600000.0
2009-04-17 17:17:00,1.8091,1.8093,1.80865,1.80865,115400000.0
2009-04-17 17:18:00,1.80855,1.80915,1.80835,1.80915,103200000.0
2009-04-17 17:19:00,1.80925,1.8095,1.80875,1.80885,154200000.0
2009-04-17 17:20:00,1.809,1.8093,1.80835,1.8092,211200000.0
2009-04-17 17:21:00,1.80925,1.80995,1.80925,1.8097,147600000.0
2009-04-17 17:22:00,1.8098,1.81035,1.8097,1.8103,231000000.0
2009-04-17 17:23:00,1.81055,1.81055,1.8084,1.8096,309000000.0
2009-04-17 17:24:00,1.80925,1.8111,1.80925,1.8111,196600000.0
2009-04-17 17:25:00,1.8111,1.81115,1.8103,1.81035,204000000.0
2009-04-17 17:26:00,1.81055,1.81055,1.80995,1.8101,143200000.0
2009-04-17 17:27:00,1.81,1.81015,1.80955,1.8098,209600000.0
2009-04-17 17:28:00,1.8098,1.8099,1.80805,1.80815,254600000.0
2009-04-17 17:29:00,1.80815,1.8087,1.8077,1.808,286600000.0
2009-04-17 17:30:00,1.808,1.8088,1.808,1.80855,167000000.0
2009-04-17 17:31:00,1.80855,1.809,1.8083,1.8084,152000000.0
2009-04-17 17:32:00,1.80835,1.80845,1.80775,1.8084,117800000.0
2009-04-17 17:33:00,1.8084,1.8086,1.80745,1.8076,264800000.0
2009-04-17 17:34:00,1.8076,1.8079,1.80725,1.8075,198400000.0
2009-04-17 17:35:00,1.80755,1.80835,1.80725,1.80775,147400000.0
2009-04-17 17:36:00,1.8078,1.8082,1.80755,1.8078,236400000.0
2009-04-17 17:37:00,1.8077,1.80785,1.80705,1.80745,253800000.0
2009-04-17 17:38:00,1.8074,1.8076,1.80715,1.8074,179600000.0
2009-04-17 17:39:00,1.80745,1.80795,1.8074,1.80795,102400000.0
2009-04-17 17:40:00,1.80795,1.808,1.8075,1.80755,116400000.0
2009-04-17 17:41:00,1.8077,1.8085,1.80755,1.80805,147200000.0
2009-04-17 17:42:00,1.80825,1.80865,1.80825,1.80845,106200000.0
2009-04-17 17:43:00,1.8085,1.8088,1.8081,1.80825,167800000.0
2009-04-17 17:44:00,1.80815,1.8084,1.8078,1.80825,205000000.0
2009-04-17 17:45:00,1.80835,1.80895,1.80835,1.8087,171200000.0
2009-04-17 17:46:00,1.8087,1.80925,1.8087,1.8092,95400000.0
2009-04-17 17:47:00,1.8093,1.8094,1.80905,1.80915,139600000.0
2009-04-17 17:48:00,1.8092,1.8098,1.8092,1.8098,205600000.0
2009-04-17 17:49:00,1.8097,1.8099,1.80945,1.8097,147700000.0
2009-04-17 17:50:00,1.8097,1.8099,1.80935,1.80985,146900000.0
2009-04-17 17:51:00,1.80985,1.81015,1.8096,1.81,218800000.0
2009-04-17 17:52:00,1.81,1.8101,1.80925,1.80935,169200000.0
2009-04-17 17:53:00,1.8094,1.8098,1.8092,1.80965,119400000.0
2009-04-17 17:54:00,1.80965,1.81005,1.80955,1.81005,115200000.0
2009-04-17 17:55:00,1.80995,1.8101,1.80915,1.80925,126000000.0
2009-04-17 17:56:00,1.8093,1.8095,1.80885,1.80945,169200000.0
2009-04-17 17:57:00,1.8094,1.8097,1.80905,1.8093,192000000.0
2009-04-17 17:58:00,1.8093,1.8095,1.80915,1.80935,86800000.0
2009-04-17 17:59:00,1.8093,1.8093,1.80825,1.8088,111600000.0
2009-04-17 18:00:00,1.8088,1.8093,1.8087,1.80895,129800000.0
2009-04-17 18:01:00,1.8091,1.8093,1.80895,1.8093,28800000.0
2009-04-17 18:02:00,1.8091,1.8094,1.8091,1.8094,60400000.0
2009-04-17 18:03:00,1.80955,1.81025,1.8093,1.8102,132400000.0
2009-04-17 18:04:00,1.81025,1.81055,1.8099,1.8101,81000000.0
2009-04-17 18:05:00,1.81025,1.81035,1.80995,1.81035,45600000.0
2009-04-17 18:06:00,1.8104,1.81075,1.80995,1.8104,183600000.0
2009-04-17 18:07:00,1.81025,1.8108,1.81025,1.81065,149600000.0
2009-04-17 18:08:00,1.8107,1.8108,1.8104,1.8105,99200000.0
2009-04-17 18:09:00,1.8104,1.8109,1.81025,1.81045,36000000.0
2009-04-17 18:10:00,1.8109,1.81105,1.81035,1.8109,137600000.0
2009-04-17 18:11:00,1.8109,1.8111,1.8108,1.8109,82000000.0
2009-04-17 18:12:00,1.8109,1.81095,1.8105,1.8106,72200000.0
2009-04-17 18:13:00,1.81075,1.8118,1.81075,1.8117,87600000.0
2009-04-17 18:14:00,1.8117,1.8117,1.81105,1.81105,93600000.0
2009-04-17 18:15:00,1.81115,1.81115,1.8106,1.81085,67200000.0
2009-04-17 18:16:00,1.81065,1.81125,1.81065,1.8111,126600000.0
2009-04-17 18:17:00,1.8111,1.8114,1.8104,1.8114,104400000.0
2009-04-17 18:18:00,1.81135,1.8117,1.81125,1.81165,66600000.0
2009-04-17 18:19:00,1.8116,1.8118,1.8111,1.8111,68400000.0
2009-04-17 18:20:00,1.81105,1.81125,1.81105,1.8112,50800000.0
2009-04-17 18:21:00,1.8112,1.8116,1.8111,1.8115,61000000.0
2009-04-17 18:22:00,1.8116,1.8117,1.8113,1.81155,64600000.0
2009-04-17 18:23:00,1.8112,1.81145,1.81105,1.8113,101200000.0
2009-04-17 18:24:00,1.81145,1.8115,1.81125,1.81145,46400000.0
2009-04-17 18:25:00,1.81155,1.81185,1.81145,1.81155,34400000.0
2009-04-17 18:26:00,1.8116,1.8116,1.8115,1.8115,6000000.0
2009-04-17 18:27:00,1.8114,1.81155,1.81135,1.8114,24000000.0
2009-04-17 18:28:00,1.81145,1.81155,1.8105,1.81075,163200000.0
2009-04-17 18:29:00,1.81055,1.81105,1.81015,1.8106,72400000.0
2009-04-17 18:30:00,1.81055,1.8108,1.81005,1.81055,149200000.0
2009-04-17 18:31:00,1.8103,1.81085,1.8103,1.8108,74400000.0
2009-04-17 18:32:00,1.8109,1.81095,1.81065,1.81065,49400000.0
2009-04-17 18:33:00,1.8108,1.8108,1.8101,1.81035,70400000.0
2009-04-17 18:34:00,1.8101,1.8105,1.8101,1.8105,70800000.0
2009-04-17 18:35:00,1.8105,1.81145,1.8104,1.8113,118400000.0
2009-04-17 18:36:00,1.8113,1.8116,1.8106,1.8106,111400000.0
2009-04-17 18:37:00,1.8107,1.81105,1.8106,1.811,98200000.0
2009-04-17 18:38:00,1.8111,1.8113,1.81095,1.81105,46000000.0
2009-04-17 18:39:00,1.8111,1.8111,1.811,1.811,30800000.0
2009-04-17 18:40:00,1.811,1.8112,1.811,1.8112,42800000.0
2009-04-17 18:41:00,1.8112,1.81135,1.811,1.81115,77600000.0
2009-04-17 18:42:00,1.8114,1.8116,1.8111,1.81155,79400000.0
2009-04-17 18:43:00,1.8116,1.812,1.8116,1.812,80000000.0
2009-04-17 18:44:00,1.81165,1.8118,1.8114,1.81155,46600000.0
2009-04-17 18:45:00,1.8112,1.81145,1.81085,1.81085,23600000.0
2009-04-17 18:46:00,1.8112,1.8113,1.81005,1.81025,63200000.0
2009-04-17 18:47:00,1.81025,1.8105,1.8096,1.8096,223200000.0
2009-04-17 18:48:00,1.80955,1.80985,1.80905,1.80925,131600000.0
2009-04-17 18:49:00,1.8093,1.80985,1.8093,1.80985,69200000.0
2009-04-17 18:50:00,1.80985,1.8101,1.80905,1.80905,64600000.0
2009-04-17 18:51:00,1.80905,1.8093,1.80875,1.80915,64400000.0
2009-04-17 18:52:00,1.80915,1.8094,1.809,1.80935,71200000.0
2009-04-17 18:53:00,1.80935,1.80955,1.80925,1.80955,77200000.0
2009-04-17 18:54:00,1.80955,1.80955,1.8092,1.80925,51600000.0
2009-04-17 18:55:00,1.80925,1.8101,1.8092,1.8101,173400000.0
2009-04-17 18:56:00,1.8101,1.8101,1.8101,1.8101,42200000.0
2009-04-17 18:57:00,1.8101,1.81015,1.81005,1.8101,73000000.0
2009-04-17 18:58:00,1.81005,1.8104,1.81005,1.81025,51200000.0
2009-04-17 18:59:00,1.8104,1.81125,1.81015,1.8106,142600000.0
2009-04-17 19:00:00,1.81055,1.81105,1.81055,1.8107,156400000.0
2009-04-17 19:01:00,1.8107,1.81075,1.8104,1.8104,84200000.0
2009-04-17 19:02:00,1.8104,1.8104,1.8104,1.8104,19000000.0
2009-04-17 19:03:00,1.8104,1.8104,1.81025,1.8104,25200000.0
2009-04-17 19:04:00,1.8104,1.8104,1.8096,1.8096,59600000.0
2009-04-17 19:05:00,1.80965,1.8102,1.80955,1.8101,54000000.0
2009-04-17 19:06:00,1.8101,1.8101,1.8101,1.8101,27000000.0
2009-04-17 19:07:00,1.8101,1.81025,1.8101,1.8101,20000000.0
2009-04-17 19:08:00,1.8101,1.8101,1.8097,1.8098,32000000.0
2009-04-17 19:09:00,1.8098,1.81005,1.80905,1.80915,139000000.0
2009-04-17 19:10:00,1.80915,1.80925,1.8081,1.8081,187600000.0
2009-04-17 19:11:00,1.8082,1.8086,1.80815,1.8083,92400000.0
2009-04-17 19:12:00,1.80845,1.8086,1.8084,1.8085,122400000.0
2009-04-17 19:13:00,1.8085,1.8088,1.8084,1.8088,70000000.0
2009-04-17 19:14:00,1.80875,1.8088,1.80875,1.80875,6000000.0
2009-04-17 19:15:00,1.8086,1.8089,1.80825,1.80835,82000000.0
2009-04-17 19:16:00,1.80825,1.80835,1.80815,1.80815,56400000.0
2009-04-17 19:17:00,1.80815,1.8089,1.8078,1.80855,71200000.0
2009-04-17 19:18:00,1.8084,1.8087,1.808,1.80805,63000000.0
2009-04-17 19:19:00,1.80805,1.8085,1.80785,1.80845,121200000.0
2009-04-17 19:20:00,1.80865,1.8087,1.8084,1.8084,69200000.0
2009-04-17 19:21:00,1.80855,1.8088,1.80755,1.8078,162800000.0
2009-04-17 19:22:00,1.8078,1.8081,1.8078,1.80805,59200000.0
2009-04-17 19:23:00,1.8078,1.80785,1.8076,1.8077,60400000.0
2009-04-17 19:24:00,1.8079,1.808,1.8078,1.8079,46800000.0
2009-04-17 19:25:00,1.808,1.8082,1.8078,1.8082,77000000.0
2009-04-17 19:26:00,1.8082,1.8089,1.808,1.80865,65200000.0
2009-04-17 19:27:00,1.80865,1.809,1.8082,1.8084,136800000.0
2009-04-17 19:28:00,1.8084,1.8084,1.808,1.8082,70400000.0
2009-04-17 19:29:00,1.80815,1.80815,1.808,1.80805,26400000.0
2009-04-17 19:30:00,1.808,1.8083,1.80795,1.80825,64400000.0
2009-04-17 19:31:00,1.8084,1.8084,1.8075,1.8075,164800000.0
2009-04-17 19:32:00,1.8076,1.8081,1.80715,1.80785,161800000.0
2009-04-17 19:33:00,1.808,1.8082,1.80755,1.80755,71200000.0
2009-04-17 19:34:00,1.8078,1.80825,1.8075,1.8077,131200000.0
2009-04-17 19:35:00,1.8077,1.8077,1.8074,1.8075,56400000.0
2009-04-17 19:36:00,1.8073,1.80735,1.8062,1.8069,120400000.0
2009-04-17 19:37:00,1.8069,1.8072,1.8069,1.8072,11600000.0
2009-04-17 19:38:00,1.80725,1.8081,1.8072,1.8079,83600000.0
2009-04-17 19:39:00,1.8079,1.8088,1.80775,1.8088,120000000.0
2009-04-17 19:40:00,1.8088,1.8088,1.8081,1.8083,84400000.0
2009-04-17 19:41:00,1.80795,1.8081,1.8079,1.8081,8000000.0
2009-04-17 19:42:00,1.80793,1.80794,1.80786,1.80794,18000000.0
2009-04-17 19:43:00,1.8081,1.8083,1.80785,1.80795,18000000.0
2009-04-17 19:44:00,1.80795,1.8085,1.80785,1.8085,72400000.0
2009-04-17 19:45:00,1.8085,1.8086,1.80785,1.8079,96000000.0
2009-04-17 19:46:00,1.80775,1.8078,1.80765,1.80765,23200000.0
2009-04-17 19:47:00,1.8077,1.8079,1.8073,1.80765,144000000.0
2009-04-17 19:48:00,1.80765,1.8079,1.80765,1.80785,54800000.0
2009-04-17 19:49:00,1.8078,1.8078,1.8073,1.8076,112000000.0
2009-04-17 19:50:00,1.8076,1.8082,1.8076,1.8081,80800000.0
2009-04-17 19:51:00,1.808,1.8088,1.80785,1.8088,170400000.0
2009-04-17 19:52:00,1.8087,1.8088,1.8084,1.80855,40800000.0
2009-04-17 19:53:00,1.8087,1.80885,1.80865,1.80885,46800000.0
2009-04-17 19:54:00,1.80885,1.8092,1.80855,1.80855,129600000.0
2009-04-17 19:55:00,1.80875,1.80925,1.80825,1.80895,215800000.0
2009-04-17 19:56:00,1.80895,1.80895,1.8083,1.8088,90600000.0
2009-04-17 19:57:00,1.8088,1.8095,1.8088,1.80945,91400000.0
2009-04-17 19:58:00,1.80895,1.80895,1.8086,1.8088,74000000.0
2009-04-17 19:59:00,1.8088,1.8088,1.80825,1.80825,242000000.0
2009-04-17 20:00:00,1.80825,1.80845,1.80805,1.80805,94400000.0
2009-04-17 20:01:00,1.80815,1.8083,1.80785,1.8082,116800000.0
2009-04-17 20:02:00,1.8082,1.8083,1.808,1.80805,70000000.0
2009-04-17 20:03:00,1.80805,1.80845,1.8078,1.80785,137200000.0
2009-04-17 20:04:00,1.80785,1.808,1.80765,1.80785,123400000.0
2009-04-17 20:05:00,1.80785,1.8084,1.80735,1.8084,116600000.0
2009-04-17 20:06:00,1.80845,1.8087,1.80815,1.80815,69400000.0
2009-04-17 20:07:00,1.80815,1.80845,1.80795,1.80805,56400000.0
2009-04-17 20:08:00,1.80805,1.8089,1.80775,1.80855,240400000.0
2009-04-17 20:09:00,1.8086,1.80955,1.80815,1.8092,163200000.0
2009-04-17 20:10:00,1.80935,1.8095,1.8092,1.8094,44000000.0
2009-04-17 20:11:00,1.80935,1.8095,1.80905,1.8092,77800000.0
2009-04-17 20:12:00,1.8092,1.8093,1.80875,1.80885,166800000.0
2009-04-17 20:13:00,1.80875,1.8091,1.8084,1.80875,122000000.0
2009-04-17 20:14:00,1.80885,1.8092,1.8085,1.80875,94800000.0
2009-04-17 20:15:00,1.80855,1.8092,1.8077,1.8092,171400000.0
2009-04-17 20:16:00,1.8092,1.80985,1.8092,1.80975,79600000.0
2009-04-17 20:17:00,1.8099,1.8101,1.8096,1.80965,65200000.0
2009-04-17 20:18:00,1.8096,1.8104,1.8096,1.8102,96400000.0
2009-04-17 20:19:00,1.80985,1.8108,1.80935,1.80935,103600000.0
2009-04-17 20:20:00,1.80935,1.80945,1.80935,1.80945,40000000.0
2009-04-17 20:21:00,1.80945,1.81035,1.80945,1.8099,67600000.0
2009-04-17 20:22:00,1.8099,1.8099,1.8095,1.80955,50000000.0
2009-04-17 20:23:00,1.8096,1.8096,1.809,1.80915,49600000.0
2009-04-17 20:24:00,1.80905,1.80905,1.8087,1.8088,43000000.0
2009-04-17 20:25:00,1.8088,1.8092,1.8086,1.80875,99600000.0
2009-04-17 20:26:00,1.8089,1.80905,1.80855,1.80905,33600000.0
2009-04-17 20:27:00,1.80895,1.80905,1.80875,1.80875,47000000.0
2009-04-17 20:28:00,1.80875,1.80885,1.80875,1.8088,36800000.0
2009-04-17 20:29:00,1.8088,1.809,1.8088,1.8088,45000000.0
2009-04-17 20:30:00,1.80885,1.80885,1.8086,1.8087,56200000.0
2009-04-17 20:31:00,1.8087,1.80885,1.8087,1.8088,24000000.0
2009-04-17 20:32:00,1.80895,1.8092,1.80885,1.8092,98800000.0
2009-04-17 20:33:00,1.8092,1.8092,1.8092,1.8092,73600000.0
2009-04-17 20:34:00,1.8092,1.8092,1.8092,1.8092,112000000.0
2009-04-17 20:35:00,1.8092,1.8095,1.80865,1.8095,84000000.0
2009-04-17 20:36:00,1.8095,1.8095,1.8087,1.80935,92000000.0
2009-04-17 20:37:00,1.8095,1.8095,1.80845,1.80845,152200000.0
2009-04-17 20:38:00,1.80855,1.8089,1.8083,1.8085,136800000.0
2009-04-17 20:39:00,1.80845,1.80875,1.8076,1.80765,137000000.0
2009-04-17 20:40:00,1.8078,1.8078,1.80765,1.8077,75600000.0
2009-04-17 20:41:00,1.80785,1.8083,1.80775,1.80775,62400000.0
2009-04-17 20:42:00,1.8078,1.80805,1.8078,1.80805,64000000.0
2009-04-17 20:43:00,1.80795,1.80895,1.80795,1.80885,86200000.0
2009-04-17 20:44:00,1.80885,1.80935,1.8087,1.80885,101000000.0
2009-04-17 20:45:00,1.80885,1.80885,1.8082,1.80845,118800000.0
2009-04-17 20:46:00,1.8089,1.80915,1.8089,1.80895,73600000.0
2009-04-17 20:47:00,1.80895,1.80915,1.80885,1.80915,31800000.0
2009-04-17 20:48:00,1.80895,1.80895,1.8086,1.80875,104800000.0
2009-04-17 20:49:00,1.80875,1.80905,1.8086,1.8089,90200000.0
2009-04-17 20:50:00,1.80905,1.8095,1.8087,1.8093,140400000.0
2009-04-17 20:51:00,1.8092,1.81005,1.80915,1.80945,89800000.0
2009-04-17 20:52:00,1.8094,1.8095,1.8089,1.8089,151000000.0
2009-04-17 20:53:00,1.8089,1.80905,1.80865,1.80895,171200000.0
2009-04-17 20:54:00,1.8091,1.8091,1.80845,1.80885,103800000.0
2009-04-17 20:55:00,1.80895,1.8096,1.80895,1.8095,92400000.0
2009-04-17 20:56:00,1.8097,1.8097,1.8091,1.8097,105200000.0
2009-04-17 20:57:00,1.8098,1.81045,1.8098,1.81015,81600000.0
2009-04-17 20:58:00,1.81015,1.8105,1.80975,1.80985,126800000.0
2009-04-17 20:59:00,1.80985,1.8106,1.80945,1.8106,195200000.0
2009-04-17 21:00:00,1.8106,1.811,1.81025,1.8105,112400000.0
2009-04-17 21:01:00,1.8104,1.8106,1.8102,1.8104,122400000.0
2009-04-17 21:02:00,1.8104,1.8105,1.8097,1.80975,138800000.0
2009-04-17 21:03:00,1.8097,1.80985,1.80955,1.80985,65600000.0
2009-04-17 21:04:00,1.8098,1.80985,1.8098,1.80985,19600000.0
2009-04-17 21:05:00,1.8098,1.81025,1.8098,1.81025,32800000.0
2009-04-17 21:06:00,1.8102,1.8102,1.80995,1.80995,8800000.0
2009-04-17 21:07:00,1.8099,1.8099,1.8097,1.8098,59600000.0
2009-04-17 21:08:00,1.80985,1.8099,1.80975,1.8099,23200000.0
2009-04-17 21:09:00,1.8099,1.81,1.8099,1.80995,21600000.0
2009-04-17 21:10:00,1.80995,1.8101,1.8096,1.80965,50800000.0
2009-04-17 21:11:00,1.8098,1.8098,1.80905,1.80905,59600000.0
2009-04-17 21:12:00,1.80905,1.80925,1.80905,1.8092,67200000.0
2009-04-17 21:13:00,1.8091,1.80925,1.80905,1.80905,33600000.0
2009-04-17 21:14:00,1.80905,1.8092,1.809,1.80905,57600000.0
2009-04-17 21:15:00,1.8091,1.8091,1.8083,1.8086,50000000.0
2009-04-17 21:16:00,1.8087,1.8088,1.80855,1.8086,78200000.0
2009-04-17 21:17:00,1.80865,1.8087,1.80835,1.80835,37600000.0
2009-04-17 21:18:00,1.8083,1.80835,1.8083,1.80835,29200000.0
2009-04-17 21:19:00,1.8082,1.809,1.8082,1.80865,51800000.0
2009-04-17 21:20:00,1.8087,1.8088,1.8083,1.8083,43000000.0
2009-04-17 21:21:00,1.8082,1.8083,1.8079,1.8083,72800000.0
2009-04-17 21:22:00,1.8084,1.80845,1.80815,1.8083,64400000.0
2009-04-17 21:23:00,1.80835,1.80835,1.80675,1.80745,101400000.0
2009-04-17 21:24:00,1.80725,1.80725,1.8065,1.8067,78400000.0
2009-04-17 21:25:00,1.8067,1.8067,1.80645,1.8065,29200000.0
2009-04-17 21:26:00,1.8065,1.8069,1.80645,1.80685,44400000.0
2009-04-17 21:27:00,1.8069,1.80695,1.80685,1.80685,8800000.0
2009-04-17 21:28:00,1.80685,1.80685,1.8066,1.80685,55200000.0
2009-04-17 21:29:00,1.8069,1.8069,1.8066,1.8066,120600000.0
2009-04-17 21:30:00,1.8066,1.8075,1.8066,1.80735,203400000.0
2009-04-17 21:31:00,1.80735,1.8082,1.8073,1.8081,172000000.0
2009-04-17 21:32:00,1.8086,1.8087,1.80795,1.8084,211800000.0
2009-04-17 21:33:00,1.8085,1.8086,1.8078,1.80805,139000000.0
2009-04-17 21:34:00,1.808,1.8087,1.80795,1.8083,128200000.0
2009-04-17 21:35:00,1.8083,1.8086,1.80825,1.80835,45000000.0
2009-04-17 21:36:00,1.80845,1.8085,1.80815,1.80825,92800000.0
2009-04-17 21:37:00,1.8082,1.8082,1.80745,1.80745,111900000.0
2009-04-17 21:38:00,1.8075,1.8075,1.8065,1.80655,94400000.0
2009-04-17 21:39:00,1.80655,1.8066,1.80595,1.80655,95600000.0
2009-04-17 21:40:00,1.8065,1.8068,1.8054,1.8063,219200000.0
2009-04-17 21:41:00,1.8064,1.8068,1.8063,1.80675,221800000.0
2009-04-17 21:42:00,1.80675,1.80675,1.80645,1.80645,158400000.0
2009-04-17 21:43:00,1.8066,1.8066,1.80505,1.8057,192600000.0
2009-04-17 21:44:00,1.80575,1.807,1.8057,1.80665,125000000.0
2009-04-17 21:45:00,1.8067,1.8069,1.8067,1.8067,67000000.0
2009-04-17 21:46:00,1.8069,1.8073,1.806,1.8071,195400000.0
2009-04-17 21:47:00,1.80725,1.8075,1.80595,1.80665,189600000.0
2009-04-17 21:48:00,1.8066,1.80695,1.8064,1.80675,81000000.0
2009-04-17 21:49:00,1.8068,1.80705,1.80665,1.8069,110200000.0
2009-04-17 21:50:00,1.80695,1.80695,1.80625,1.80665,179200000.0
2009-04-17 21:51:00,1.8067,1.8067,1.80655,1.80665,38600000.0
2009-04-17 21:52:00,1.8067,1.8069,1.8067,1.8067,61600000.0
2009-04-17 21:53:00,1.8068,1.8077,1.8068,1.80725,128400000.0
2009-04-17 21:54:00,1.8072,1.8072,1.8066,1.8066,49600000.0
2009-04-17 21:55:00,1.8066,1.8068,1.80605,1.8067,105200000.0
2009-04-17 21:56:00,1.80655,1.8074,1.80655,1.80725,58400000.0
2009-04-17 21:57:00,1.8072,1.8078,1.8072,1.8078,41000000.0
2009-04-17 21:58:00,1.80775,1.8084,1.80775,1.80825,127200000.0
2009-04-17 21:59:00,1.8082,1.8082,1.8059,1.80615,123400000.0
2009-04-17 22:00:00,1.80615,1.8063,1.80595,1.80615,116600000.0
2009-04-17 22:01:00,1.80615,1.8062,1.80535,1.8059,60600000.0
2009-04-17 22:02:00,1.8059,1.8059,1.80485,1.8052,81200000.0
2009-04-17 22:03:00,1.8052,1.8057,1.80495,1.80495,59200000.0
2009-04-17 22:04:00,1.80495,1.8056,1.8045,1.8045,67000000.0
2009-04-17 22:05:00,1.8046,1.8054,1.8046,1.8053,33200000.0
2009-04-17 22:06:00,1.80545,1.8056,1.80535,1.8054,56600000.0
2009-04-17 22:07:00,1.80545,1.80545,1.8047,1.80475,47800000.0
2009-04-17 22:08:00,1.80475,1.8048,1.8045,1.80455,68200000.0
2009-04-17 22:09:00,1.80455,1.80495,1.80445,1.80455,62400000.0
2009-04-17 22:10:00,1.80455,1.80455,1.80345,1.80395,89200000.0
2009-04-17 22:11:00,1.80395,1.8047,1.80355,1.80455,103600000.0
2009-04-17 22:12:00,1.80475,1.80475,1.80395,1.8043,23400000.0
2009-04-17 22:13:00,1.80445,1.80465,1.8036,1.80375,41200000.0
2009-04-17 22:14:00,1.80375,1.80415,1.8035,1.8038,67600000.0
2009-04-17 22:15:00,1.8039,1.8039,1.80335,1.80365,19600000.0
2009-04-17 22:16:00,1.80365,1.80365,1.80305,1.80345,73400000.0
2009-04-17 22:17:00,1.8033,1.80345,1.8032,1.8033,23600000.0
2009-04-17 22:18:00,1.80345,1.80345,1.8031,1.8033,53200000.0
2009-04-17 22:19:00,1.8034,1.8036,1.803,1.80345,96400000.0
2009-04-17 22:20:00,1.80345,1.80345,1.803,1.80315,97000000.0
2009-04-17 22:21:00,1.80325,1.8036,1.80315,1.80315,24800000.0
2009-04-17 22:22:00,1.80335,1.8035,1.80335,1.8034,26200000.0
2009-04-17 22:23:00,1.8034,1.8036,1.8034,1.8036,77400000.0
2009-04-17 22:24:00,1.8036,1.8036,1.80325,1.80335,14800000.0
2009-04-17 22:25:00,1.80345,1.80375,1.80325,1.80375,41200000.0
2009-04-17 22:26:00,1.80375,1.80395,1.8032,1.80355,34600000.0
2009-04-17 22:27:00,1.8035,1.80375,1.8035,1.80365,27800000.0
2009-04-17 22:28:00,1.80375,1.80375,1.80365,1.80375,7800000.0
2009-04-17 22:29:00,1.80375,1.80405,1.8037,1.80405,30200000.0
2009-04-17 22:30:00,1.8042,1.8042,1.804,1.80415,13800000.0
2009-04-17 22:31:00,1.8041,1.80415,1.8038,1.8039,62600000.0
2009-04-17 22:32:00,1.8039,1.8041,1.80385,1.8039,20600000.0
2009-04-17 22:33:00,1.804,1.8053,1.80385,1.8053,114200000.0
2009-04-17 22:34:00,1.8055,1.806,1.8048,1.8056,43600000.0
2009-04-17 22:35:00,1.8057,1.8058,1.80515,1.80515,112800000.0
2009-04-17 22:36:00,1.80505,1.8056,1.805,1.80535,43200000.0
2009-04-17 22:37:00,1.80535,1.8056,1.80485,1.8056,36800000.0
2009-04-17 22:38:00,1.80575,1.80625,1.80485,1.8049,46600000.0
2009-04-17 22:39:00,1.80505,1.80575,1.80505,1.8053,54800000.0
2009-04-17 22:40:00,1.8053,1.80555,1.80525,1.8053,79400000.0
2009-04-17 22:41:00,1.8053,1.8058,1.8042,1.8048,65000000.0
2009-04-17 22:42:00,1.80505,1.8055,1.8044,1.8049,58600000.0
2009-04-17 22:43:00,1.805,1.8051,1.80425,1.8044,25200000.0
2009-04-17 22:44:00,1.8044,1.80535,1.8043,1.8051,66200000.0
2009-04-17 22:45:00,1.8051,1.8051,1.8046,1.8046,19600000.0
2009-04-17 22:46:00,1.80465,1.80575,1.80465,1.80545,34400000.0
2009-04-17 22:47:00,1.8054,1.8054,1.80525,1.80535,18800000.0
2009-04-17 22:48:00,1.80535,1.80535,1.8048,1.8051,41600000.0
2009-04-17 22:49:00,1.8051,1.8056,1.805,1.8055,76800000.0
2009-04-17 22:50:00,1.80555,1.8061,1.8054,1.8058,51800000.0
2009-04-17 22:51:00,1.80545,1.80625,1.8053,1.8053,35000000.0
2009-04-17 22:52:00,1.8055,1.8055,1.80505,1.80505,64400000.0
2009-04-17 22:53:00,1.80515,1.80555,1.8051,1.80555,43200000.0
2009-04-17 22:54:00,1.80565,1.80595,1.8056,1.80595,12400000.0
2009-04-17 22:55:00,1.80585,1.80585,1.8057,1.8057,22400000.0
2009-04-17 22:56:00,1.80535,1.8056,1.80495,1.80495,36400000.0
2009-04-17 22:57:00,1.8051,1.80545,1.8051,1.80545,26000000.0
2009-04-17 22:58:00,1.80545,1.80555,1.80525,1.80525,17600000.0
2009-04-17 22:59:00,1.8052,1.8058,1.80405,1.8046,23200000.0
2009-04-19 23:01:00,1.7998,1.7999,1.7997,1.7997,4800000.0
2009-04-19 23:02:00,1.7999,1.8002,1.7999,1.8002,3600000.0
2009-04-19 23:03:00,1.7997,1.79975,1.7997,1.7997,6000000.0
2009-04-19 23:04:00,1.79975,1.8,1.79975,1.8,3200000.0
2009-04-19 23:05:00,1.8001,1.8012,1.80005,1.8007,35200000.0
2009-04-19 23:06:00,1.8007,1.8007,1.8003,1.8006,10200000.0
2009-04-19 23:07:00,1.8007,1.8007,1.8005,1.8007,4200000.0
2009-04-19 23:08:00,1.8007,1.80125,1.8006,1.8006,7000000.0
2009-04-19 23:12:00,1.80075,1.80075,1.80075,1.80075,13200000.0
2009-04-19 23:13:00,1.80075,1.80075,1.80075,1.80075,1200000.0
2009-04-19 23:14:00,1.80075,1.8015,1.80075,1.8012,16600000.0
2009-04-19 23:15:00,1.8012,1.8012,1.8005,1.8005,6000000.0
2009-04-19 23:16:00,1.80065,1.80095,1.8005,1.8008,10400000.0
2009-04-19 23:19:00,1.8012,1.8012,1.8012,1.8012,1200000.0
2009-04-19 23:22:00,1.80125,1.8022,1.8011,1.80205,39600000.0
2009-04-19 23:23:00,1.80205,1.8022,1.80075,1.80175,40400000.0
2009-04-19 23:24:00,1.80175,1.80175,1.80165,1.80165,2400000.0
2009-04-19 23:25:00,1.80175,1.80175,1.80175,1.80175,1200000.0
2009-04-19 23:26:00,1.80175,1.80175,1.80165,1.80165,6000000.0
2009-04-19 23:28:00,1.80105,1.80125,1.8009,1.80115,8200000.0
2009-04-19 23:29:00,1.80115,1.80115,1.801,1.80115,10400000.0
2009-04-19 23:30:00,1.8012,1.8016,1.8012,1.8016,7600000.0
2009-04-19 23:31:00,1.80155,1.8017,1.80155,1.80165,3800000.0
2009-04-19 23:32:00,1.8017,1.8017,1.8017,1.8017,1200000.0
2009-04-19 23:34:00,1.80195,1.8032,1.80185,1.80255,29400000.0
2009-04-19 23:35:00,1.8027,1.80285,1.8025,1.8025,22800000.0
2009-04-19 23:36:00,1.8026,1.80265,1.80205,1.8026,33600000.0
2009-04-19 23:37:00,1.8025,1.8025,1.80245,1.80245,2400000.0
2009-04-19 23:38:00,1.8025,1.80275,1.8025,1.8025,15000000.0
2009-04-19 23:39:00,1.8025,1.8025,1.8013,1.80195,33400000.0
2009-04-19 23:40:00,1.80195,1.802,1.80065,1.80065,7600000.0
2009-04-19 23:41:00,1.80085,1.80175,1.80085,1.8016,37400000.0
2009-04-19 23:42:00,1.80165,1.80165,1.8011,1.8015,10000000.0
2009-04-19 23:43:00,1.8015,1.8019,1.8015,1.8019,9600000.0
2009-04-19 23:45:00,1.80195,1.80195,1.80175,1.80175,4800000.0
2009-04-19 23:46:00,1.8018,1.80215,1.8018,1.8021,10800000.0
2009-04-19 23:47:00,1.802,1.8029,1.80145,1.8029,66800000.0
2009-04-19 23:48:00,1.80275,1.80275,1.8013,1.8022,42000000.0
2009-04-19 23:49:00,1.80205,1.80205,1.8016,1.80165,15000000.0
2009-04-19 23:50:00,1.8019,1.8022,1.8019,1.8021,5000000.0
2009-04-19 23:51:00,1.80215,1.80235,1.80215,1.80235,7400000.0
2009-04-19 23:52:00,1.802,1.802,1.802,1.802,1200000.0
2009-04-19 23:53:00,1.80215,1.8025,1.802,1.8025,7600000.0
2009-04-19 23:54:00,1.8025,1.8026,1.8025,1.8026,7600000.0
2009-04-19 23:56:00,1.8025,1.8025,1.8021,1.8021,2800000.0
2009-04-19 23:57:00,1.80235,1.8031,1.80235,1.8031,16400000.0
2009-04-19 23:58:00,1.8031,1.8031,1.80175,1.8025,56200000.0
2009-04-19 23:59:00,1.80255,1.80285,1.80255,1.8026,25600000.0
2009-04-20 00:00:00,1.8027,1.80325,1.8027,1.80305,26800000.0
2009-04-20 00:01:00,1.80325,1.80325,1.80185,1.80225,31800000.0
2009-04-20 00:02:00,1.80225,1.80335,1.8019,1.80335,34800000.0
2009-04-20 00:03:00,1.80355,1.80355,1.80305,1.8032,35600000.0
2009-04-20 00:04:00,1.8033,1.80365,1.8033,1.80365,33400000.0
2009-04-20 00:05:00,1.80395,1.80445,1.8039,1.8041,84000000.0
2009-04-20 00:06:00,1.80425,1.80425,1.8034,1.8037,67600000.0
2009-04-20 00:07:00,1.80375,1.8038,1.80225,1.80325,86800000.0
2009-04-20 00:08:00,1.80375,1.8039,1.8022,1.8022,26400000.0
2009-04-20 00:09:00,1.80245,1.8035,1.80245,1.80335,45600000.0
2009-04-20 00:10:00,1.8035,1.8035,1.8024,1.8024,43200000.0
2009-04-20 00:11:00,1.80255,1.8028,1.80235,1.80235,48800000.0
2009-04-20 00:12:00,1.80255,1.80275,1.8021,1.8021,59600000.0
2009-04-20 00:13:00,1.80185,1.80235,1.80135,1.8016,74800000.0
2009-04-20 00:14:00,1.80155,1.8017,1.80105,1.80115,66200000.0
2009-04-20 00:15:00,1.80135,1.8025,1.8013,1.8025,52200000.0
2009-04-20 00:16:00,1.8024,1.8027,1.8024,1.8027,44000000.0
2009-04-20 00:17:00,1.80195,1.8024,1.8017,1.80205,38000000.0
2009-04-20 00:18:00,1.80215,1.80225,1.80205,1.80225,22000000.0
2009-04-20 00:19:00,1.8024,1.80245,1.80215,1.80215,22000000.0
2009-04-20 00:20:00,1.80215,1.80235,1.80215,1.80235,18000000.0
2009-04-20 00:21:00,1.80235,1.80235,1.80235,1.80235,2000000.0
2009-04-20 00:22:00,1.8026,1.80285,1.80225,1.80225,13600000.0
2009-04-20 00:23:00,1.8026,1.8026,1.80125,1.8017,82400000.0
2009-04-20 00:24:00,1.80165,1.8019,1.80065,1.8017,70000000.0
2009-04-20 00:25:00,1.80085,1.8017,1.80075,1.8017,22000000.0
2009-04-20 00:26:00,1.80185,1.8028,1.80055,1.80205,100400000.0
2009-04-20 00:27:00,1.80205,1.80235,1.801,1.8019,140400000.0
2009-04-20 00:28:00,1.8017,1.80205,1.80145,1.802,26000000.0
2009-04-20 00:29:00,1.802,1.802,1.802,1.802,10000000.0
2009-04-20 00:30:00,1.802,1.8023,1.80125,1.8013,49600000.0
2009-04-20 00:31:00,1.8014,1.80155,1.8013,1.80155,20000000.0
2009-04-20 00:32:00,1.8015,1.80165,1.801,1.801,34000000.0
2009-04-20 00:33:00,1.8009,1.80115,1.8009,1.801,28000000.0
2009-04-20 00:34:00,1.8011,1.8011,1.8009,1.80105,18000000.0
2009-04-20 00:35:00,1.8009,1.8009,1.8009,1.8009,4000000.0
2009-04-20 00:36:00,1.801,1.80105,1.8009,1.80105,10000000.0
2009-04-20 00:37:00,1.80095,1.80105,1.80095,1.80105,6000000.0
2009-04-20 00:38:00,1.80105,1.8012,1.80105,1.8012,8000000.0
2009-04-20 00:39:00,1.80065,1.80095,1.7996,1.8001,62400000.0
2009-04-20 00:40:00,1.8001,1.8009,1.8001,1.8009,17600000.0
2009-04-20 00:41:00,1.80095,1.8011,1.80075,1.8011,59200000.0
2009-04-20 00:42:00,1.8011,1.8011,1.80075,1.8009,24000000.0
2009-04-20 00:43:00,1.8008,1.801,1.8001,1.8005,36000000.0
2009-04-20 00:44:00,1.80065,1.80125,1.8005,1.80095,58000000.0
2009-04-20 00:45:00,1.8012,1.8014,1.80095,1.8014,13200000.0
2009-04-20 00:46:00,1.8014,1.80155,1.80075,1.80125,70200000.0
2009-04-20 00:47:00,1.8013,1.8013,1.801,1.801,32000000.0
2009-04-20 00:48:00,1.801,1.80155,1.8004,1.80155,60000000.0
2009-04-20 00:49:00,1.8012,1.80165,1.8012,1.8015,59600000.0
2009-04-20 00:50:00,1.8015,1.8018,1.8015,1.8018,24000000.0
2009-04-20 00:51:00,1.8019,1.8019,1.79995,1.8016,113600000.0
2009-04-20 00:52:00,1.80155,1.8018,1.80145,1.8018,141200000.0
2009-04-20 00:53:00,1.8018,1.8025,1.8016,1.8025,113800000.0
2009-04-20 00:54:00,1.80245,1.8028,1.80235,1.80245,31200000.0
2009-04-20 00:55:00,1.8024,1.8026,1.80225,1.80225,23600000.0
2009-04-20 00:56:00,1.80235,1.80235,1.80225,1.80225,20800000.0
2009-04-20 00:57:00,1.80215,1.80215,1.80125,1.80145,86800000.0
2009-04-20 00:58:00,1.80155,1.80175,1.80145,1.80175,37600000.0
2009-04-20 00:59:00,1.80155,1.8022,1.80145,1.8017,69200000.0
2009-04-20 01:00:00,1.8017,1.80215,1.80165,1.8019,90800000.0
2009-04-20 01:01:00,1.8019,1.8022,1.8019,1.80195,59600000.0
2009-04-20 01:02:00,1.802,1.80275,1.8018,1.8023,52000000.0
2009-04-20 01:03:00,1.8022,1.8022,1.8014,1.80175,106000000.0
2009-04-20 01:04:00,1.8019,1.8024,1.8019,1.8024,39200000.0
2009-04-20 01:05:00,1.80245,1.80255,1.8014,1.8014,86400000.0
2009-04-20 01:06:00,1.80155,1.80165,1.8012,1.8014,121200000.0
2009-04-20 01:07:00,1.8014,1.80215,1.8012,1.8021,38200000.0
2009-04-20 01:08:00,1.80225,1.8024,1.80215,1.80215,20800000.0
2009-04-20 01:09:00,1.80205,1.80225,1.80205,1.8022,18800000.0
2009-04-20 01:10:00,1.8023,1.80275,1.8023,1.80275,29200000.0
2009-04-20 01:11:00,1.8031,1.80385,1.803,1.80385,65000000.0
2009-04-20 01:12:00,1.8035,1.80355,1.80285,1.803,86400000.0
2009-04-20 01:13:00,1.803,1.80385,1.80295,1.80335,102400000.0
2009-04-20 01:14:00,1.80335,1.804,1.8033,1.804,34400000.0
2009-04-20 01:15:00,1.8039,1.8039,1.80335,1.80355,55200000.0
2009-04-20 01:16:00,1.80335,1.80415,1.80315,1.80395,84400000.0
2009-04-20 01:17:00,1.80385,1.80425,1.80365,1.8041,30800000.0
2009-04-20 01:18:00,1.8041,1.8042,1.80395,1.8041,24000000.0
2009-04-20 01:19:00,1.80425,1.8046,1.80425,1.8045,14000000.0
2009-04-20 01:20:00,1.80435,1.80435,1.80315,1.80415,24800000.0
2009-04-20 01:21:00,1.80415,1.8043,1.8038,1.80415,20400000.0
2009-04-20 01:22:00,1.8043,1.8046,1.80385,1.8046,52800000.0
2009-04-20 01:23:00,1.80455,1.80465,1.80415,1.80465,34000000.0
2009-04-20 01:24:00,1.80445,1.80455,1.80425,1.80435,30800000.0
2009-04-20 01:25:00,1.8043,1.8043,1.8038,1.80395,30800000.0
2009-04-20 01:26:00,1.8038,1.804,1.80365,1.80365,48400000.0
2009-04-20 01:27:00,1.80385,1.804,1.8025,1.8034,184600000.0
2009-04-20 01:28:00,1.80345,1.80375,1.80315,1.80365,61600000.0
2009-04-20 01:29:00,1.8033,1.8033,1.80285,1.8032,54200000.0
2009-04-20 01:30:00,1.8032,1.8035,1.80265,1.80325,115400000.0
2009-04-20 01:31:00,1.80325,1.8035,1.80315,1.8035,57600000.0
2009-04-20 01:32:00,1.80365,1.80385,1.8033,1.8035,92400000.0
2009-04-20 01:33:00,1.8034,1.80355,1.80315,1.80355,77200000.0
2009-04-20 01:34:00,1.80365,1.80415,1.80325,1.80415,39600000.0
2009-04-20 01:35:00,1.80425,1.80425,1.8028,1.8036,48000000.0
2009-04-20 01:36:00,1.8036,1.8036,1.8031,1.80335,12400000.0
2009-04-20 01:37:00,1.80335,1.8034,1.8025,1.8025,48800000.0
2009-04-20 01:38:00,1.8025,1.80255,1.8016,1.80255,37600000.0
2009-04-20 01:39:00,1.80255,1.8028,1.80255,1.80255,14200000.0
2009-04-20 01:40:00,1.8026,1.80305,1.8024,1.80265,87600000.0
2009-04-20 01:41:00,1.8027,1.80275,1.8025,1.80275,32000000.0
2009-04-20 01:42:00,1.8027,1.80285,1.8024,1.80285,26800000.0
2009-04-20 01:43:00,1.80295,1.8033,1.80265,1.8028,147400000.0
2009-04-20 01:44:00,1.80295,1.8032,1.8029,1.8032,30600000.0
2009-04-20 01:45:00,1.8028,1.8033,1.80275,1.8033,50600000.0
2009-04-20 01:46:00,1.80335,1.8036,1.8031,1.8031,30000000.0
2009-04-20 01:47:00,1.80305,1.8031,1.8026,1.8026,130200000.0
2009-04-20 01:48:00,1.80285,1.8036,1.80285,1.80315,114800000.0
2009-04-20 01:49:00,1.8033,1.8035,1.803,1.80335,63800000.0
2009-04-20 01:50:00,1.80325,1.8034,1.80245,1.80275,98400000.0
2009-04-20 01:51:00,1.8027,1.8039,1.80245,1.8039,117000000.0
2009-04-20 01:52:00,1.8043,1.8044,1.8039,1.8043,87200000.0
2009-04-20 01:53:00,1.80435,1.80435,1.80365,1.8042,83200000.0
2009-04-20 01:54:00,1.8044,1.80465,1.8039,1.8039,60000000.0
2009-04-20 01:55:00,1.8041,1.80485,1.804,1.8046,97800000.0
2009-04-20 01:56:00,1.8046,1.80485,1.80425,1.8044,97600000.0
2009-04-20 01:57:00,1.8043,1.8044,1.8038,1.80435,100800000.0
2009-04-20 01:58:00,1.80435,1.8057,1.80435,1.80535,137200000.0
2009-04-20 01:59:00,1.8052,1.8078,1.8052,1.8078,125000000.0
2009-04-20 02:00:00,1.8077,1.80805,1.80565,1.8071,172800000.0
2009-04-20 02:01:00,1.80725,1.80725,1.80615,1.80615,98000000.0
2009-04-20 02:02:00,1.8064,1.8064,1.80555,1.80555,92400000.0
2009-04-20 02:03:00,1.8054,1.80625,1.80515,1.80515,66400000.0
2009-04-20 02:04:00,1.80525,1.80615,1.80455,1.8057,164000000.0
2009-04-20 02:05:00,1.8059,1.8059,1.8048,1.80525,83200000.0
2009-04-20 02:06:00,1.80535,1.8054,1.80475,1.8049,38000000.0
2009-04-20 02:07:00,1.80505,1.8057,1.80445,1.80505,91000000.0
2009-04-20 02:08:00,1.8052,1.8053,1.80475,1.80505,124600000.0
2009-04-20 02:09:00,1.8051,1.80555,1.8051,1.8053,69000000.0
2009-04-20 02:10:00,1.8054,1.80605,1.8054,1.80605,43000000.0
2009-04-20 02:11:00,1.80585,1.8069,1.80575,1.80685,79800000.0
2009-04-20 02:12:00,1.8069,1.8069,1.80605,1.80625,94800000.0
2009-04-20 02:13:00,1.80625,1.807,1.80615,1.80625,120400000.0
2009-04-20 02:14:00,1.8062,1.80685,1.80605,1.8062,97200000.0
2009-04-20 02:15:00,1.80625,1.80735,1.80575,1.80715,149400000.0
2009-04-20 02:16:00,1.80695,1.80695,1.80625,1.8068,102000000.0
2009-04-20 02:17:00,1.80695,1.80725,1.80645,1.8066,54400000.0
2009-04-20 02:18:00,1.8066,1.8071,1.8066,1.80685,128600000.0
2009-04-20 02:19:00,1.80685,1.8072,1.80625,1.8064,149200000.0
2009-04-20 02:20:00,1.8064,1.80745,1.806,1.8067,142600000.0
2009-04-20 02:21:00,1.80675,1.80715,1.80635,1.8065,123800000.0
2009-04-20 02:22:00,1.8067,1.8068,1.80625,1.80665,65000000.0
2009-04-20 02:23:00,1.8066,1.8069,1.8062,1.80675,86400000.0
2009-04-20 02:24:00,1.80665,1.8072,1.80655,1.80655,74400000.0
2009-04-20 02:25:00,1.8066,1.80725,1.8066,1.8071,54000000.0
2009-04-20 02:26:00,1.80725,1.80755,1.80695,1.80745,66800000.0
2009-04-20 02:27:00,1.80765,1.80805,1.8072,1.80795,101200000.0
2009-04-20 02:28:00,1.8078,1.80875,1.8075,1.8084,87600000.0
2009-04-20 02:29:00,1.8087,1.80925,1.80825,1.8091,90800000.0
2009-04-20 02:30:00,1.80895,1.80905,1.80805,1.8083,98000000.0
2009-04-20 02:31:00,1.80825,1.8087,1.80765,1.80825,115600000.0
2009-04-20 02:32:00,1.8082,1.809,1.80805,1.80865,70600000.0
2009-04-20 02:33:00,1.80865,1.80955,1.8085,1.80935,100200000.0
2009-04-20 02:34:00,1.809,1.80955,1.8083,1.80855,39200000.0
2009-04-20 02:35:00,1.80855,1.8091,1.80785,1.8084,148800000.0
2009-04-20 02:36:00,1.8085,1.80935,1.8084,1.8088,186200000.0
2009-04-20 02:37:00,1.80895,1.80955,1.80895,1.8092,108600000.0
2009-04-20 02:38:00,1.80905,1.80915,1.808,1.80895,175200000.0
2009-04-20 02:39:00,1.809,1.80935,1.80855,1.80935,140000000.0
2009-04-20 02:40:00,1.80925,1.81015,1.8089,1.8096,174200000.0
2009-04-20 02:41:00,1.80955,1.8106,1.80835,1.8102,273400000.0
2009-04-20 02:42:00,1.8101,1.81075,1.81,1.81045,132800000.0
2009-04-20 02:43:00,1.8103,1.8103,1.80875,1.8091,146800000.0
2009-04-20 02:44:00,1.8091,1.80925,1.8081,1.80925,142800000.0
2009-04-20 02:45:00,1.80905,1.80955,1.80905,1.80955,92800000.0
2009-04-20 02:46:00,1.8095,1.81015,1.80935,1.80995,137600000.0
2009-04-20 02:47:00,1.81025,1.8109,1.8101,1.8106,113600000.0
2009-04-20 02:48:00,1.8105,1.8109,1.8103,1.81055,111600000.0
2009-04-20 02:49:00,1.81065,1.8112,1.81005,1.81085,162200000.0
2009-04-20 02:50:00,1.81085,1.81105,1.8102,1.81045,100000000.0
2009-04-20 02:51:00,1.8106,1.8113,1.81035,1.81045,94800000.0
2009-04-20 02:52:00,1.81045,1.81105,1.81045,1.8106,72400000.0
2009-04-20 02:53:00,1.8105,1.8105,1.80945,1.81025,89000000.0
2009-04-20 02:54:00,1.81025,1.81055,1.80945,1.80945,112000000.0
2009-04-20 02:55:00,1.80955,1.80985,1.8095,1.80965,108000000.0
2009-04-20 02:56:00,1.80955,1.8104,1.80955,1.81025,93800000.0
2009-04-20 02:57:00,1.8101,1.8111,1.8101,1.81035,128000000.0
2009-04-20 02:58:00,1.8102,1.81095,1.8096,1.8098,133600000.0
2009-04-20 02:59:00,1.8105,1.81095,1.81005,1.8104,121400000.0
2009-04-20 03:00:00,1.8105,1.8111,1.80965,1.8111,137800000.0
2009-04-20 03:01:00,1.81055,1.81105,1.8092,1.8097,191800000.0
2009-04-20 03:02:00,1.80955,1.80955,1.80865,1.80915,76000000.0
2009-04-20 03:03:00,1.80885,1.80995,1.80875,1.80935,109800000.0
2009-04-20 03:04:00,1.80935,1.80965,1.80885,1.80935,105600000.0
2009-04-20 03:05:00,1.80945,1.8103,1.80825,1.80995,187800000.0
2009-04-20 03:06:00,1.80995,1.81025,1.8099,1.8099,39600000.0
2009-04-20 03:07:00,1.80995,1.81,1.8084,1.8089,95600000.0
2009-04-20 03:08:00,1.80915,1.80915,1.80795,1.80855,110400000.0
2009-04-20 03:09:00,1.8086,1.80875,1.8084,1.8086,52400000.0
2009-04-20 03:10:00,1.80865,1.809,1.80865,1.8088,58000000.0
2009-04-20 03:11:00,1.8088,1.8088,1.80845,1.80865,54600000.0
2009-04-20 03:12:00,1.80865,1.8089,1.80765,1.80765,120400000.0
2009-04-20 03:13:00,1.80765,1.80845,1.8076,1.80785,89000000.0
2009-04-20 03:14:00,1.8078,1.8081,1.80695,1.8078,139200000.0
2009-04-20 03:15:00,1.8074,1.8079,1.8071,1.8078,60800000.0
2009-04-20 03:16:00,1.8079,1.8079,1.807,1.80705,138800000.0
2009-04-20 03:17:00,1.80695,1.8081,1.80695,1.808,126400000.0
2009-04-20 03:18:00,1.8079,1.80855,1.80775,1.8082,78200000.0
2009-04-20 03:19:00,1.80825,1.80885,1.80795,1.80885,67200000.0
2009-04-20 03:20:00,1.80895,1.80935,1.80855,1.8091,76600000.0
2009-04-20 03:21:00,1.80915,1.80975,1.8088,1.80915,144800000.0
2009-04-20 03:22:00,1.80915,1.80945,1.80865,1.80885,105200000.0
2009-04-20 03:23:00,1.80885,1.80965,1.80885,1.80885,111200000.0
2009-04-20 03:24:00,1.8089,1.8089,1.80855,1.80865,72400000.0
2009-04-20 03:25:00,1.80865,1.8089,1.80865,1.8088,56000000.0
2009-04-20 03:26:00,1.8088,1.80885,1.8082,1.8083,68800000.0
2009-04-20 03:27:00,1.80825,1.80875,1.8081,1.8086,159400000.0
2009-04-20 03:28:00,1.8086,1.80915,1.8086,1.80895,96400000.0
2009-04-20 03:29:00,1.80885,1.809,1.80835,1.80855,84400000.0
2009-04-20 03:30:00,1.80855,1.8111,1.80855,1.8107,152400000.0
2009-04-20 03:31:00,1.8107,1.8135,1.8106,1.81265,173800000.0
2009-04-20 03:32:00,1.8126,1.8133,1.81155,1.81295,124400000.0
2009-04-20 03:33:00,1.81295,1.81355,1.81255,1.81275,110200000.0
2009-04-20 03:34:00,1.81265,1.81305,1.81125,1.81215,137800000.0
2009-04-20 03:35:00,1.8123,1.81275,1.81175,1.81205,116400000.0
2009-04-20 03:36:00,1.81195,1.8136,1.81195,1.81295,146400000.0
2009-04-20 03:37:00,1.81295,1.81295,1.8122,1.81275,125200000.0
2009-04-20 03:38:00,1.8129,1.81425,1.8127,1.81375,64000000.0
2009-04-20 03:39:00,1.8137,1.8139,1.8133,1.8136,89000000.0
2009-04-20 03:40:00,1.81345,1.8143,1.81345,1.814,54600000.0
2009-04-20 03:41:00,1.81405,1.81435,1.814,1.81405,28800000.0
2009-04-20 03:42:00,1.81405,1.8142,1.81305,1.8135,124600000.0
2009-04-20 03:43:00,1.8137,1.8138,1.8129,1.8131,172200000.0
2009-04-20 03:44:00,1.8129,1.81335,1.8125,1.81295,170000000.0
2009-04-20 03:45:00,1.81295,1.8133,1.8119,1.8121,91600000.0
2009-04-20 03:46:00,1.8122,1.8124,1.81185,1.81205,38000000.0
2009-04-20 03:47:00,1.8121,1.8121,1.8111,1.8116,99400000.0
2009-04-20 03:48:00,1.8119,1.81215,1.8114,1.812,86800000.0
2009-04-20 03:49:00,1.81215,1.8127,1.8115,1.8122,100600000.0
2009-04-20 03:50:00,1.8122,1.8129,1.8116,1.81205,125800000.0
2009-04-20 03:51:00,1.8121,1.8126,1.8113,1.81145,166400000.0
2009-04-20 03:52:00,1.8116,1.81235,1.8114,1.8117,113600000.0
2009-04-20 03:53:00,1.8118,1.8118,1.8115,1.8116,49600000.0
2009-04-20 03:54:00,1.81175,1.81205,1.81095,1.81105,104600000.0
2009-04-20 03:55:00,1.81095,1.8112,1.8103,1.81095,104500000.0
2009-04-20 03:56:00,1.81095,1.8112,1.8105,1.81085,62800000.0
2009-04-20 03:57:00,1.8108,1.811,1.81025,1.81055,94600000.0
2009-04-20 03:58:00,1.8106,1.81085,1.8103,1.8106,83200000.0
2009-04-20 03:59:00,1.8107,1.8113,1.81025,1.81095,71200000.0
2009-04-20 04:00:00,1.81035,1.8112,1.81015,1.8111,85200000.0
2009-04-20 04:01:00,1.81095,1.81145,1.8108,1.8108,73600000.0
2009-04-20 04:02:00,1.81085,1.8111,1.81075,1.8109,60000000.0
2009-04-20 04:03:00,1.8109,1.8109,1.8103,1.8103,55200000.0
2009-04-20 04:04:00,1.81025,1.81085,1.8102,1.8103,75400000.0
2009-04-20 04:05:00,1.8097,1.80975,1.8088,1.8089,138800000.0
2009-04-20 04:06:00,1.8091,1.80975,1.80875,1.80975,123800000.0
2009-04-20 04:07:00,1.80965,1.81045,1.80965,1.81015,132800000.0
2009-04-20 04:08:00,1.81025,1.811,1.8099,1.81085,81200000.0
2009-04-20 04:09:00,1.81105,1.8111,1.8099,1.8099,82400000.0
2009-04-20 04:10:00,1.81005,1.8109,1.81005,1.8106,94200000.0
2009-04-20 04:11:00,1.8107,1.8107,1.8101,1.81065,106400000.0
2009-04-20 04:12:00,1.8108,1.8109,1.8102,1.8102,53600000.0
2009-04-20 04:13:00,1.81015,1.81135,1.81015,1.81135,114200000.0
2009-04-20 04:14:00,1.8114,1.81145,1.81105,1.81115,48800000.0
2009-04-20 04:15:00,1.81125,1.81185,1.811,1.8117,147400000.0
2009-04-20 04:16:00,1.81175,1.812,1.81135,1.81175,60000000.0
2009-04-20 04:17:00,1.81185,1.8122,1.81175,1.81195,51600000.0
2009-04-20 04:18:00,1.81195,1.81205,1.8109,1.81105,54000000.0
2009-04-20 04:19:00,1.81115,1.81115,1.8106,1.81085,26800000.0
2009-04-20 04:20:00,1.81095,1.8113,1.8104,1.81075,52800000.0
2009-04-20 04:21:00,1.81105,1.81165,1.81105,1.81155,82800000.0
2009-04-20 04:22:00,1.81165,1.81225,1.81155,1.81195,44600000.0
2009-04-20 04:23:00,1.81185,1.81225,1.81175,1.812,62800000.0
2009-04-20 04:24:00,1.81205,1.8121,1.81155,1.81205,59200000.0
2009-04-20 04:25:00,1.8122,1.81225,1.8113,1.81185,70000000.0
2009-04-20 04:26:00,1.81175,1.8122,1.81175,1.81195,56000000.0
2009-04-20 04:27:00,1.81195,1.8121,1.8117,1.81175,47200000.0
2009-04-20 04:28:00,1.8118,1.8125,1.81175,1.8118,104400000.0
2009-04-20 04:29:00,1.81185,1.81275,1.8118,1.81275,95600000.0
2009-04-20 04:30:00,1.8129,1.81315,1.8124,1.81265,77000000.0
2009-04-20 04:31:00,1.8126,1.813,1.8124,1.8128,128200000.0
2009-04-20 04:32:00,1.8128,1.813,1.8123,1.8127,92400000.0
2009-04-20 04:33:00,1.8125,1.81275,1.81215,1.81255,70600000.0
2009-04-20 04:34:00,1.81255,1.8127,1.8122,1.8122,44800000.0
2009-04-20 04:35:00,1.8122,1.8129,1.8119,1.81285,61600000.0
2009-04-20 04:36:00,1.81285,1.81295,1.81285,1.81295,4000000.0
2009-04-20 04:37:00,1.8131,1.8131,1.81255,1.81255,50400000.0
2009-04-20 04:38:00,1.8124,1.81265,1.81235,1.8124,47000000.0
2009-04-20 04:39:00,1.81235,1.8128,1.8111,1.8118,89800000.0
2009-04-20 04:40:00,1.81175,1.8125,1.81175,1.8122,122400000.0
2009-04-20 04:41:00,1.81225,1.8126,1.8119,1.81205,119000000.0
2009-04-20 04:42:00,1.81215,1.81255,1.81195,1.81205,104000000.0
2009-04-20 04:43:00,1.81205,1.8127,1.81205,1.8126,109200000.0
2009-04-20 04:44:00,1.8126,1.81315,1.8126,1.81305,59400000.0
2009-04-20 04:45:00,1.81305,1.8134,1.81285,1.81285,55200000.0
2009-04-20 04:46:00,1.8127,1.81295,1.8122,1.81225,96800000.0
2009-04-20 04:47:00,1.8123,1.81255,1.81225,1.81255,25800000.0
2009-04-20 04:48:00,1.8125,1.813,1.8125,1.813,51000000.0
2009-04-20 04:49:00,1.813,1.81365,1.81295,1.81365,38400000.0
2009-04-20 04:50:00,1.81365,1.81365,1.8129,1.81315,58800000.0
2009-04-20 04:51:00,1.8131,1.8131,1.81285,1.81295,46000000.0
2009-04-20 04:52:00,1.813,1.8141,1.813,1.81385,87000000.0
2009-04-20 04:53:00,1.8139,1.8139,1.8134,1.81345,36800000.0
2009-04-20 04:54:00,1.8134,1.81365,1.81305,1.8136,67800000.0
2009-04-20 04:55:00,1.8137,1.81415,1.8133,1.81355,177200000.0
2009-04-20 04:56:00,1.8137,1.81385,1.81335,1.81365,75200000.0
2009-04-20 04:57:00,1.81365,1.81425,1.81365,1.814,107600000.0
2009-04-20 04:58:00,1.8141,1.8141,1.8127,1.8127,80200000.0
2009-04-20 04:59:00,1.8127,1.81295,1.81245,1.81295,84800000.0
2009-04-20 05:00:00,1.813,1.81345,1.8128,1.8132,108800000.0
2009-04-20 05:01:00,1.81315,1.81315,1.81285,1.813,53600000.0
2009-04-20 05:02:00,1.8131,1.8132,1.81275,1.813,66000000.0
2009-04-20 05:03:00,1.81305,1.8132,1.81305,1.81315,22000000.0
2009-04-20 05:04:00,1.8133,1.8133,1.813,1.81305,32800000.0
2009-04-20 05:05:00,1.81315,1.8133,1.81305,1.81315,25600000.0
2009-04-20 05:06:00,1.8132,1.8132,1.8131,1.8131,6000000.0
2009-04-20 05:07:00,1.8132,1.81335,1.81225,1.8127,84000000.0
2009-04-20 05:08:00,1.8128,1.81295,1.81145,1.8116,98200000.0
2009-04-20 05:09:00,1.81195,1.8122,1.8118,1.8118,61400000.0
2009-04-20 05:10:00,1.812,1.8121,1.8118,1.81205,40400000.0
2009-04-20 05:11:00,1.8122,1.81225,1.8115,1.8116,76400000.0
2009-04-20 05:12:00,1.8117,1.8125,1.81155,1.8124,72600000.0
2009-04-20 05:13:00,1.8125,1.81275,1.8121,1.81255,61200000.0
2009-04-20 05:14:00,1.81265,1.8128,1.81185,1.8119,94600000.0
2009-04-20 05:15:00,1.81205,1.81245,1.8119,1.81245,50200000.0
2009-04-20 05:16:00,1.81245,1.81245,1.8114,1.8117,62400000.0
2009-04-20 05:17:00,1.81195,1.8121,1.8116,1.8117,47600000.0
2009-04-20 05:18:00,1.8117,1.81205,1.8117,1.812,40200000.0
2009-04-20 05:19:00,1.81185,1.81205,1.81175,1.812,36000000.0
2009-04-20 05:20:00,1.81195,1.81195,1.81185,1.81185,28000000.0
2009-04-20 05:21:00,1.81185,1.81225,1.81185,1.812,37200000.0
2009-04-20 05:22:00,1.8122,1.8122,1.8117,1.81175,43200000.0
2009-04-20 05:23:00,1.81175,1.81245,1.81175,1.81225,92000000.0
2009-04-20 05:24:00,1.8122,1.8122,1.81195,1.81215,34800000.0
2009-04-20 05:25:00,1.81215,1.8125,1.812,1.8125,50000000.0
2009-04-20 05:26:00,1.81235,1.8128,1.81215,1.8122,69600000.0
2009-04-20 05:27:00,1.8122,1.8127,1.8122,1.81235,59000000.0
2009-04-20 05:28:00,1.8125,1.8129,1.8118,1.8125,90200000.0
2009-04-20 05:29:00,1.8127,1.8128,1.8121,1.81275,67200000.0
2009-04-20 05:30:00,1.8123,1.8127,1.81205,1.81235,74800000.0
2009-04-20 05:31:00,1.8124,1.8124,1.8112,1.81155,98000000.0
2009-04-20 05:32:00,1.8115,1.81185,1.8099,1.81025,104000000.0
2009-04-20 05:33:00,1.8102,1.81085,1.8092,1.8105,123000000.0
2009-04-20 05:34:00,1.8105,1.8106,1.80925,1.81,61600000.0
2009-04-20 05:35:00,1.8101,1.8102,1.80975,1.80975,30400000.0
2009-04-20 05:36:00,1.8096,1.81065,1.80945,1.8096,60400000.0
2009-04-20 05:37:00,1.80965,1.81005,1.8092,1.80945,125200000.0
2009-04-20 05:38:00,1.8096,1.8096,1.809,1.8093,50800000.0
2009-04-20 05:39:00,1.8094,1.8095,1.80925,1.8095,35200000.0
2009-04-20 05:40:00,1.80965,1.8097,1.80915,1.80965,63000000.0
2009-04-20 05:41:00,1.80955,1.8104,1.80955,1.80985,103200000.0
2009-04-20 05:42:00,1.81,1.81055,1.81,1.81045,40600000.0
2009-04-20 05:43:00,1.81045,1.8105,1.80965,1.8099,52200000.0
2009-04-20 05:44:00,1.80985,1.81,1.80975,1.8098,52000000.0
2009-04-20 05:45:00,1.8097,1.8102,1.80965,1.81015,68400000.0
2009-04-20 05:46:00,1.81,1.81005,1.8097,1.8099,22800000.0
2009-04-20 05:47:00,1.8098,1.8108,1.8098,1.8106,82600000.0
2009-04-20 05:48:00,1.8107,1.81075,1.8096,1.8103,47600000.0
2009-04-20 05:49:00,1.8103,1.8103,1.81015,1.81025,36600000.0
2009-04-20 05:50:00,1.81025,1.81055,1.80955,1.81,80200000.0
2009-04-20 05:51:00,1.8101,1.8103,1.8099,1.8101,33600000.0
2009-04-20 05:52:00,1.8101,1.81025,1.8099,1.81,36600000.0
2009-04-20 05:53:00,1.8099,1.81025,1.80985,1.81,34600000.0
2009-04-20 05:54:00,1.81,1.81,1.8094,1.8095,80600000.0
2009-04-20 05:55:00,1.80935,1.80955,1.80925,1.8094,31000000.0
2009-04-20 05:56:00,1.8094,1.8102,1.80895,1.80965,174000000.0
2009-04-20 05:57:00,1.80965,1.8099,1.8092,1.80975,75400000.0
2009-04-20 05:58:00,1.80965,1.8099,1.80965,1.8099,23400000.0
2009-04-20 05:59:00,1.80985,1.81,1.80985,1.8099,23000000.0
2009-04-20 06:00:00,1.8096,1.8099,1.80955,1.80975,23000000.0
2009-04-20 06:01:00,1.8099,1.81,1.8099,1.81,9200000.0
2009-04-20 06:02:00,1.8099,1.8099,1.80955,1.80975,36400000.0
2009-04-20 06:03:00,1.8096,1.80995,1.80955,1.8099,18800000.0
2009-04-20 06:04:00,1.8098,1.81025,1.8098,1.81015,38600000.0
2009-04-20 06:05:00,1.8101,1.81025,1.81005,1.81005,13200000.0
2009-04-20 06:06:00,1.81005,1.81005,1.80935,1.80945,40200000.0
2009-04-20 06:07:00,1.8093,1.80955,1.8092,1.8092,73600000.0
2009-04-20 06:08:00,1.8093,1.80945,1.8093,1.80945,37400000.0
2009-04-20 06:09:00,1.8094,1.80945,1.8091,1.8093,68800000.0
2009-04-20 06:10:00,1.8093,1.8093,1.80915,1.8093,37600000.0
2009-04-20 06:11:00,1.80935,1.8098,1.80925,1.80965,53800000.0
2009-04-20 06:12:00,1.8097,1.8097,1.809,1.8091,95000000.0
2009-04-20 06:13:00,1.8092,1.8092,1.8088,1.80885,33600000.0
2009-04-20 06:14:00,1.80885,1.8092,1.8088,1.809,71800000.0
2009-04-20 06:15:00,1.80905,1.8093,1.80895,1.8092,65000000.0
2009-04-20 06:16:00,1.8092,1.8094,1.80905,1.80915,101000000.0
2009-04-20 06:17:00,1.8093,1.80955,1.8091,1.80935,54800000.0
2009-04-20 06:18:00,1.80935,1.80935,1.80925,1.80935,22400000.0
2009-04-20 06:19:00,1.80935,1.8099,1.80915,1.80935,133000000.0
2009-04-20 06:20:00,1.8092,1.80945,1.80895,1.80945,63400000.0
2009-04-20 06:21:00,1.8094,1.80955,1.80935,1.80955,26200000.0
2009-04-20 06:22:00,1.80955,1.81,1.80955,1.80965,52000000.0
2009-04-20 06:23:00,1.8097,1.8097,1.80925,1.8095,40200000.0
2009-04-20 06:24:00,1.8095,1.80975,1.8093,1.8096,40200000.0
2009-04-20 06:25:00,1.8096,1.8096,1.809,1.80915,53400000.0
2009-04-20 06:26:00,1.809,1.809,1.80785,1.80865,49600000.0
2009-04-20 06:27:00,1.80865,1.8091,1.80865,1.809,66600000.0
2009-04-20 06:28:00,1.80895,1.80905,1.8081,1.8088,123800000.0
2009-04-20 06:29:00,1.8088,1.8094,1.8088,1.80885,61800000.0
2009-04-20 06:30:00,1.80885,1.80915,1.80875,1.8088,74800000.0
2009-04-20 06:31:00,1.8088,1.80915,1.80825,1.8084,43200000.0
2009-04-20 06:32:00,1.80845,1.80885,1.8083,1.8087,28000000.0
2009-04-20 06:33:00,1.8087,1.809,1.80865,1.80885,139800000.0
2009-04-20 06:34:00,1.80885,1.8091,1.80865,1.809,85000000.0
2009-04-20 06:35:00,1.8092,1.80945,1.80875,1.80945,113600000.0
2009-04-20 06:36:00,1.80945,1.8098,1.80915,1.8096,53200000.0
2009-04-20 06:37:00,1.80965,1.80975,1.80965,1.80965,12000000.0
2009-04-20 06:38:00,1.8096,1.8099,1.80905,1.80905,56000000.0
2009-04-20 06:39:00,1.809,1.8093,1.80875,1.80905,67200000.0
2009-04-20 06:40:00,1.8091,1.80915,1.8088,1.80895,41200000.0
2009-04-20 06:41:00,1.80895,1.8091,1.8086,1.8086,65600000.0
2009-04-20 06:42:00,1.8086,1.80925,1.8086,1.80895,66200000.0
2009-04-20 06:43:00,1.809,1.8091,1.80865,1.80885,72800000.0
2009-04-20 06:44:00,1.80895,1.80905,1.8084,1.80885,87400000.0
2009-04-20 06:45:00,1.8089,1.8089,1.80875,1.80875,49000000.0
2009-04-20 06:46:00,1.80885,1.8099,1.8087,1.80905,109400000.0
2009-04-20 06:47:00,1.80905,1.80935,1.8089,1.8092,82800000.0
2009-04-20 06:48:00,1.8093,1.80945,1.809,1.809,80800000.0
2009-04-20 06:49:00,1.8091,1.80945,1.8085,1.8094,81200000.0
2009-04-20 06:50:00,1.80935,1.8095,1.8087,1.8091,132000000.0
2009-04-20 06:51:00,1.809,1.8097,1.8086,1.80925,90000000.0
2009-04-20 06:52:00,1.8091,1.80935,1.8088,1.809,46400000.0
2009-04-20 06:53:00,1.8091,1.8092,1.80845,1.80845,73200000.0
2009-04-20 06:54:00,1.80865,1.80925,1.80865,1.80925,69200000.0
2009-04-20 06:55:00,1.8092,1.80935,1.8091,1.80925,30000000.0
2009-04-20 06:56:00,1.8093,1.8093,1.80925,1.8093,30000000.0
2009-04-20 06:57:00,1.80925,1.8093,1.80875,1.80875,29000000.0
2009-04-20 06:58:00,1.80875,1.8088,1.80815,1.8084,80600000.0
2009-04-20 06:59:00,1.8085,1.8088,1.80815,1.80845,113800000.0
2009-04-20 07:00:00,1.8083,1.80845,1.808,1.808,63400000.0
2009-04-20 07:01:00,1.808,1.8083,1.80775,1.8081,89000000.0
2009-04-20 07:02:00,1.8082,1.80825,1.8077,1.8081,97000000.0
2009-04-20 07:03:00,1.8077,1.808,1.8077,1.8079,15200000.0
2009-04-20 07:04:00,1.80785,1.8086,1.80765,1.8082,134800000.0
2009-04-20 07:05:00,1.80815,1.80825,1.80785,1.80815,130200000.0
2009-04-20 07:06:00,1.8081,1.80845,1.80795,1.80845,113600000.0
2009-04-20 07:07:00,1.8085,1.8085,1.8082,1.8084,84800000.0
2009-04-20 07:08:00,1.8084,1.8084,1.8078,1.80805,75200000.0
2009-04-20 07:09:00,1.8081,1.80825,1.8081,1.8081,24200000.0
2009-04-20 07:10:00,1.8081,1.8081,1.808,1.8081,43800000.0
2009-04-20 07:11:00,1.8081,1.80815,1.808,1.8081,35600000.0
2009-04-20 07:12:00,1.8081,1.8084,1.8077,1.8081,83200000.0
2009-04-20 07:13:00,1.8081,1.8084,1.8079,1.8083,51000000.0
2009-04-20 07:14:00,1.8085,1.8085,1.80795,1.80805,48600000.0
2009-04-20 07:15:00,1.80815,1.80845,1.80815,1.80845,8000000.0
2009-04-20 07:16:00,1.80835,1.8085,1.80825,1.80835,47400000.0
2009-04-20 07:17:00,1.80835,1.80865,1.80835,1.80855,10800000.0
2009-04-20 07:18:00,1.8084,1.8084,1.8077,1.8081,147200000.0
2009-04-20 07:19:00,1.8081,1.80965,1.80785,1.80915,115400000.0
2009-04-20 07:20:00,1.80925,1.8095,1.80925,1.8094,40000000.0
2009-04-20 07:21:00,1.8093,1.80935,1.80905,1.80905,79800000.0
2009-04-20 07:22:00,1.80905,1.80925,1.8089,1.80925,72400000.0
2009-04-20 07:23:00,1.80925,1.8095,1.8087,1.80875,175000000.0
2009-04-20 07:24:00,1.80875,1.8102,1.80875,1.8098,96000000.0
2009-04-20 07:25:00,1.8098,1.8101,1.80955,1.8098,80200000.0
2009-04-20 07:26:00,1.80985,1.81,1.80955,1.8096,48800000.0
2009-04-20 07:27:00,1.8096,1.80985,1.8094,1.8096,60000000.0
2009-04-20 07:28:00,1.8096,1.80995,1.8096,1.80995,49600000.0
2009-04-20 07:29:00,1.80985,1.81015,1.80945,1.8095,103800000.0
2009-04-20 07:30:00,1.8094,1.80975,1.80875,1.8094,71000000.0
2009-04-20 07:31:00,1.8092,1.80965,1.80905,1.80915,105600000.0
2009-04-20 07:32:00,1.8093,1.8093,1.80875,1.80905,70200000.0
2009-04-20 07:33:00,1.80845,1.80865,1.80815,1.8083,78800000.0
2009-04-20 07:34:00,1.8082,1.80855,1.8073,1.8085,159000000.0
2009-04-20 07:35:00,1.80865,1.8087,1.8078,1.80815,114800000.0
2009-04-20 07:36:00,1.8081,1.80885,1.8081,1.8085,72200000.0
2009-04-20 07:37:00,1.8085,1.80915,1.8083,1.80915,123800000.0
2009-04-20 07:38:00,1.809,1.809,1.8079,1.80805,111400000.0
2009-04-20 07:39:00,1.8083,1.80835,1.808,1.808,27200000.0
2009-04-20 07:40:00,1.80815,1.8083,1.80775,1.8083,85200000.0
2009-04-20 07:41:00,1.8082,1.80875,1.80815,1.80835,103200000.0
2009-04-20 07:42:00,1.8083,1.80845,1.8083,1.80835,18000000.0
2009-04-20 07:43:00,1.8082,1.8092,1.8082,1.80915,57000000.0
2009-04-20 07:44:00,1.80885,1.8095,1.80885,1.8094,27200000.0
2009-04-20 07:45:00,1.809,1.8092,1.80825,1.80855,83000000.0
2009-04-20 07:46:00,1.80865,1.80965,1.8085,1.8091,171400000.0
2009-04-20 07:47:00,1.8092,1.8094,1.8083,1.80915,153000000.0
2009-04-20 07:48:00,1.8093,1.8093,1.8089,1.80915,117600000.0
2009-04-20 07:49:00,1.80915,1.8094,1.8088,1.80895,137600000.0
2009-04-20 07:50:00,1.809,1.8093,1.80855,1.8087,139200000.0
2009-04-20 07:51:00,1.80885,1.8094,1.80885,1.80925,70000000.0
2009-04-20 07:52:00,1.8092,1.80965,1.80915,1.80925,74000000.0
2009-04-20 07:53:00,1.8091,1.8093,1.8088,1.8091,84800000.0
2009-04-20 07:54:00,1.809,1.80925,1.80885,1.8092,78600000.0
2009-04-20 07:55:00,1.8091,1.8096,1.809,1.80925,99400000.0
2009-04-20 07:56:00,1.80915,1.80935,1.8089,1.8091,50400000.0
2009-04-20 07:57:00,1.8095,1.8095,1.80895,1.80905,29200000.0
2009-04-20 07:58:00,1.80895,1.80955,1.80875,1.8094,60000000.0
2009-04-20 07:59:00,1.8092,1.80945,1.8088,1.80915,105600000.0
2009-04-20 08:00:00,1.8091,1.80965,1.8089,1.80945,113600000.0
2009-04-20 08:01:00,1.80935,1.80955,1.80905,1.80905,94400000.0
2009-04-20 08:02:00,1.80905,1.8091,1.80865,1.80865,67400000.0
2009-04-20 08:03:00,1.8086,1.8092,1.8082,1.8083,113000000.0
2009-04-20 08:04:00,1.8084,1.80915,1.8083,1.809,127800000.0
2009-04-20 08:05:00,1.809,1.80965,1.808,1.8093,268000000.0
2009-04-20 08:06:00,1.80925,1.8098,1.80915,1.8094,209400000.0
2009-04-20 08:07:00,1.8094,1.8099,1.8093,1.80975,134800000.0
2009-04-20 08:08:00,1.80975,1.8102,1.80935,1.8101,128000000.0
2009-04-20 08:09:00,1.81005,1.81065,1.8092,1.81065,125600000.0
2009-04-20 08:10:00,1.8103,1.8106,1.80875,1.8098,149600000.0
2009-04-20 08:11:00,1.8098,1.81025,1.8093,1.81025,119600000.0
2009-04-20 08:12:00,1.81015,1.81035,1.8096,1.81,89600000.0
2009-04-20 08:13:00,1.81,1.81,1.80965,1.8098,120800000.0
2009-04-20 08:14:00,1.80965,1.81,1.80745,1.80825,218600000.0
2009-04-20 08:15:00,1.80845,1.8086,1.80735,1.8083,191900000.0
2009-04-20 08:16:00,1.8083,1.8085,1.8076,1.80815,240800000.0
2009-04-20 08:17:00,1.80825,1.8083,1.80755,1.8081,197600000.0
2009-04-20 08:18:00,1.80815,1.80865,1.80725,1.80765,261400000.0
2009-04-20 08:19:00,1.80755,1.80815,1.807,1.8073,191200000.0
2009-04-20 08:20:00,1.8072,1.80765,1.80675,1.80765,238400000.0
2009-04-20 08:21:00,1.80765,1.80775,1.8071,1.8075,156800000.0
2009-04-20 08:22:00,1.8075,1.80835,1.8074,1.8079,98000000.0
2009-04-20 08:23:00,1.80785,1.80785,1.80705,1.8074,143200000.0
2009-04-20 08:24:00,1.8074,1.8078,1.8068,1.8075,217000000.0
2009-04-20 08:25:00,1.8075,1.8079,1.8066,1.80675,235800000.0
2009-04-20 08:26:00,1.80695,1.80745,1.8068,1.80685,90400000.0
2009-04-20 08:27:00,1.807,1.8073,1.80665,1.80715,97000000.0
2009-04-20 08:28:00,1.80715,1.8075,1.80645,1.8066,122800000.0
2009-04-20 08:29:00,1.8066,1.80735,1.8065,1.80655,166600000.0
2009-04-20 08:30:00,1.80655,1.80725,1.80655,1.80685,158200000.0
2009-04-20 08:31:00,1.80685,1.8074,1.80655,1.80675,193200000.0
2009-04-20 08:32:00,1.80675,1.80725,1.80645,1.8068,223000000.0
2009-04-20 08:33:00,1.80665,1.8081,1.80665,1.8078,224600000.0
2009-04-20 08:34:00,1.8078,1.8083,1.8077,1.8083,98400000.0
2009-04-20 08:35:00,1.80825,1.8089,1.8082,1.8083,201800000.0
2009-04-20 08:36:00,1.80825,1.8087,1.80775,1.80805,245200000.0
2009-04-20 08:37:00,1.80795,1.80825,1.80735,1.80825,242000000.0
2009-04-20 08:38:00,1.8079,1.8093,1.8078,1.8084,217000000.0
2009-04-20 08:39:00,1.8084,1.8094,1.808,1.8084,310800000.0
2009-04-20 08:40:00,1.80855,1.80945,1.80845,1.809,264600000.0
2009-04-20 08:41:00,1.80905,1.8097,1.8088,1.80895,275500000.0
2009-04-20 08:42:00,1.8089,1.80945,1.8084,1.80905,323400000.0
2009-04-20 08:43:00,1.80905,1.8102,1.80875,1.80915,225000000.0
2009-04-20 08:44:00,1.80925,1.80965,1.8091,1.80945,175600000.0
2009-04-20 08:45:00,1.8094,1.80945,1.80895,1.8093,170400000.0
2009-04-20 08:46:00,1.8093,1.8101,1.8092,1.80945,212000000.0
2009-04-20 08:47:00,1.80945,1.80975,1.80875,1.80965,210000000.0
2009-04-20 08:48:00,1.80985,1.8101,1.80925,1.80925,81600000.0
2009-04-20 08:49:00,1.80935,1.8096,1.80785,1.80835,218000000.0
2009-04-20 08:50:00,1.8084,1.8093,1.80835,1.80905,226400000.0
2009-04-20 08:51:00,1.80885,1.81005,1.80825,1.80865,253600000.0
2009-04-20 08:52:00,1.80865,1.8096,1.8086,1.80925,221900000.0
2009-04-20 08:53:00,1.8092,1.8101,1.80915,1.80945,160000000.0
2009-04-20 08:54:00,1.80945,1.8096,1.80865,1.8092,202800000.0
2009-04-20 08:55:00,1.80925,1.80985,1.8091,1.8097,155600000.0
2009-04-20 08:56:00,1.8097,1.8104,1.80945,1.80975,189200000.0
2009-04-20 08:57:00,1.80975,1.8104,1.8096,1.8104,78400000.0
2009-04-20 08:58:00,1.8104,1.8104,1.8097,1.8099,147400000.0
2009-04-20 08:59:00,1.8099,1.8104,1.80975,1.81035,147200000.0
2009-04-20 09:00:00,1.81035,1.81055,1.80965,1.81,240200000.0
2009-04-20 09:01:00,1.80995,1.81005,1.80915,1.80965,176000000.0
2009-04-20 09:02:00,1.80965,1.81055,1.80965,1.81045,161200000.0
2009-04-20 09:03:00,1.81045,1.81145,1.81035,1.8114,206200000.0
2009-04-20 09:04:00,1.81135,1.8123,1.81105,1.8118,231800000.0
2009-04-20 09:05:00,1.81175,1.81285,1.8113,1.8128,249000000.0
2009-04-20 09:06:00,1.8128,1.813,1.81235,1.8127,160000000.0
2009-04-20 09:07:00,1.8127,1.8133,1.81255,1.8129,166800000.0
2009-04-20 09:08:00,1.81285,1.81445,1.81285,1.81445,180000000.0
2009-04-20 09:09:00,1.81415,1.8152,1.8139,1.81435,285600000.0
2009-04-20 09:10:00,1.8145,1.815,1.8134,1.8139,323000000.0
2009-04-20 09:11:00,1.814,1.81505,1.81375,1.81445,271000000.0
2009-04-20 09:12:00,1.8145,1.8145,1.81315,1.8137,188800000.0
2009-04-20 09:13:00,1.8134,1.81395,1.81315,1.8138,193800000.0
2009-04-20 09:14:00,1.81385,1.81385,1.8131,1.81335,103200000.0
2009-04-20 09:15:00,1.81335,1.8137,1.8132,1.81345,114800000.0
2009-04-20 09:16:00,1.8135,1.8135,1.8129,1.81295,124200000.0
2009-04-20 09:17:00,1.81295,1.81335,1.8126,1.81265,185000000.0
2009-04-20 09:18:00,1.81265,1.81295,1.81245,1.81285,122200000.0
2009-04-20 09:19:00,1.8129,1.81315,1.8118,1.81235,173000000.0
2009-04-20 09:20:00,1.8124,1.81265,1.81215,1.81215,222600000.0
2009-04-20 09:21:00,1.81245,1.81245,1.8119,1.81235,132200000.0
2009-04-20 09:22:00,1.81235,1.8126,1.81195,1.8125,126400000.0
2009-04-20 09:23:00,1.8125,1.81285,1.81225,1.81265,227200000.0
2009-04-20 09:24:00,1.81265,1.81285,1.8122,1.81255,211800000.0
2009-04-20 09:25:00,1.81255,1.81305,1.8125,1.8126,141800000.0
2009-04-20 09:26:00,1.8126,1.81275,1.81195,1.81275,150800000.0
2009-04-20 09:27:00,1.8126,1.81325,1.8125,1.81315,181400000.0
2009-04-20 09:28:00,1.8132,1.81375,1.81285,1.81335,177200000.0
2009-04-20 09:29:00,1.81355,1.8138,1.8126,1.81365,176000000.0
2009-04-20 09:30:00,1.8137,1.814,1.8133,1.81375,196000000.0
2009-04-20 09:31:00,1.81365,1.81405,1.8135,1.8139,169200000.0
2009-04-20 09:32:00,1.81405,1.81435,1.81385,1.814,155600000.0
2009-04-20 09:33:00,1.8141,1.8148,1.8134,1.8142,262600000.0
2009-04-20 09:34:00,1.81415,1.8156,1.81405,1.8152,278800000.0
2009-04-20 09:35:00,1.8151,1.8157,1.8142,1.81505,357200000.0
2009-04-20 09:36:00,1.81505,1.8162,1.81485,1.81605,272000000.0
2009-04-20 09:37:00,1.816,1.816,1.8152,1.8157,266400000.0
2009-04-20 09:38:00,1.81555,1.81605,1.81525,1.81565,197000000.0
2009-04-20 09:39:00,1.8157,1.8162,1.81545,1.81545,264000000.0
2009-04-20 09:40:00,1.81545,1.81555,1.81525,1.81535,157200000.0
2009-04-20 09:41:00,1.81545,1.8168,1.8151,1.8168,208200000.0
2009-04-20 09:42:00,1.81685,1.817,1.81595,1.81595,194800000.0
2009-04-20 09:43:00,1.8155,1.8167,1.8152,1.8156,214200000.0
2009-04-20 09:44:00,1.8156,1.8169,1.81545,1.8168,230200000.0
2009-04-20 09:45:00,1.8167,1.81695,1.81565,1.81575,256200000.0
2009-04-20 09:46:00,1.81575,1.81635,1.8155,1.8159,269200000.0
2009-04-20 09:47:00,1.81585,1.8163,1.8158,1.81615,177800000.0
2009-04-20 09:48:00,1.81605,1.81615,1.8157,1.81575,103400000.0
2009-04-20 09:49:00,1.81575,1.81585,1.8143,1.8144,166400000.0
2009-04-20 09:50:00,1.8144,1.81565,1.8142,1.81565,278800000.0
2009-04-20 09:51:00,1.8156,1.8168,1.81495,1.81605,209200000.0
2009-04-20 09:52:00,1.8164,1.8179,1.816,1.81785,296400000.0
2009-04-20 09:53:00,1.81795,1.8201,1.8179,1.81875,255200000.0
2009-04-20 09:54:00,1.81855,1.8186,1.8175,1.8183,222400000.0
2009-04-20 09:55:00,1.8184,1.8202,1.8178,1.8201,283000000.0
2009-04-20 09:56:00,1.82025,1.8213,1.8201,1.8203,334600000.0
2009-04-20 09:57:00,1.8201,1.82085,1.82,1.8206,207000000.0
2009-04-20 09:58:00,1.8206,1.821,1.819,1.8197,338600000.0
2009-04-20 09:59:00,1.8197,1.8204,1.8195,1.8203,243200000.0
2009-04-20 10:00:00,1.8204,1.8205,1.81855,1.8189,268800000.0
2009-04-20 10:01:00,1.81895,1.8208,1.81865,1.82065,234200000.0
2009-04-20 10:02:00,1.821,1.82215,1.81995,1.8219,171800000.0
2009-04-20 10:03:00,1.82205,1.8227,1.8209,1.8209,243000000.0
2009-04-20 10:04:00,1.82115,1.82225,1.82055,1.82225,231600000.0
2009-04-20 10:05:00,1.82205,1.82345,1.8216,1.8231,242000000.0
2009-04-20 10:06:00,1.8233,1.82345,1.82275,1.82295,158200000.0
2009-04-20 10:07:00,1.82295,1.8232,1.8227,1.8229,132200000.0
2009-04-20 10:08:00,1.82305,1.8231,1.82175,1.82175,133800000.0
2009-04-20 10:09:00,1.82185,1.8219,1.82115,1.82135,151400000.0
2009-04-20 10:10:00,1.82135,1.8214,1.82065,1.8209,152800000.0
2009-04-20 10:11:00,1.8209,1.82115,1.82075,1.82095,125600000.0
2009-04-20 10:12:00,1.82105,1.8212,1.82065,1.8209,107200000.0
2009-04-20 10:13:00,1.8209,1.82095,1.8205,1.8205,112200000.0
2009-04-20 10:14:00,1.8206,1.8207,1.81935,1.81935,199800000.0
2009-04-20 10:15:00,1.8194,1.8204,1.81885,1.8201,217200000.0
2009-04-20 10:16:00,1.8201,1.8216,1.82005,1.82155,163200000.0
2009-04-20 10:17:00,1.8216,1.8222,1.8211,1.82145,131800000.0
2009-04-20 10:18:00,1.8214,1.8216,1.82105,1.8211,113200000.0
2009-04-20 10:19:00,1.822,1.822,1.8209,1.8212,151400000.0
2009-04-20 10:20:00,1.82115,1.82175,1.82075,1.82105,219000000.0
2009-04-20 10:21:00,1.82095,1.82325,1.82065,1.82325,227000000.0
2009-04-20 10:22:00,1.8236,1.8236,1.82245,1.82335,254200000.0
2009-04-20 10:23:00,1.8232,1.82365,1.82285,1.82345,254200000.0
2009-04-20 10:24:00,1.8234,1.8246,1.82335,1.8246,257000000.0
2009-04-20 10:25:00,1.8244,1.82455,1.8238,1.82405,202400000.0
2009-04-20 10:26:00,1.82405,1.82455,1.82375,1.8242,217200000.0
2009-04-20 10:27:00,1.82415,1.8246,1.82395,1.82405,183800000.0
2009-04-20 10:28:00,1.8242,1.82505,1.8236,1.8241,240200000.0
2009-04-20 10:29:00,1.8242,1.8247,1.82375,1.82405,249400000.0
2009-04-20 10:30:00,1.82405,1.8245,1.82295,1.8238,251700000.0
2009-04-20 10:31:00,1.8239,1.82395,1.8217,1.82185,255600000.0
2009-04-20 10:32:00,1.82175,1.8222,1.82105,1.8212,251000000.0
2009-04-20 10:33:00,1.8214,1.82245,1.8214,1.82195,214800000.0
2009-04-20 10:34:00,1.8219,1.8227,1.8219,1.82225,215600000.0
2009-04-20 10:35:00,1.8223,1.8227,1.82155,1.82165,241600000.0
2009-04-20 10:36:00,1.8219,1.82225,1.8215,1.82175,207000000.0
2009-04-20 10:37:00,1.82175,1.8219,1.82095,1.82095,237200000.0
2009-04-20 10:38:00,1.8211,1.82165,1.8202,1.82165,226400000.0
2009-04-20 10:39:00,1.8218,1.82225,1.8213,1.8215,163400000.0
2009-04-20 10:40:00,1.8215,1.82195,1.82105,1.8215,248400000.0
2009-04-20 10:41:00,1.8215,1.82245,1.8215,1.8224,206400000.0
2009-04-20 10:42:00,1.8224,1.8229,1.82185,1.82185,122000000.0
2009-04-20 10:43:00,1.82185,1.8227,1.8217,1.8219,238200000.0
2009-04-20 10:44:00,1.82185,1.8224,1.8216,1.8221,188800000.0
2009-04-20 10:45:00,1.8221,1.82235,1.82155,1.8221,212400000.0
2009-04-20 10:46:00,1.8221,1.8238,1.82195,1.8232,211600000.0
2009-04-20 10:47:00,1.8239,1.8252,1.8233,1.8247,317400000.0
2009-04-20 10:48:00,1.82475,1.82505,1.82445,1.8247,203000000.0
2009-04-20 10:49:00,1.8247,1.8252,1.82365,1.82365,222300000.0
2009-04-20 10:50:00,1.82365,1.82405,1.82355,1.82405,97000000.0
2009-04-20 10:51:00,1.82405,1.8243,1.82375,1.82385,142600000.0
2009-04-20 10:52:00,1.8238,1.82395,1.82355,1.82355,114800000.0
2009-04-20 10:53:00,1.8237,1.8242,1.8232,1.8237,178800000.0
2009-04-20 10:54:00,1.8237,1.8243,1.82325,1.82345,325200000.0
2009-04-20 10:55:00,1.82355,1.8259,1.82345,1.82505,270800000.0
2009-04-20 10:56:00,1.82505,1.82545,1.82465,1.8251,282600000.0
2009-04-20 10:57:00,1.8251,1.826,1.82495,1.82525,265600000.0
2009-04-20 10:58:00,1.82515,1.8267,1.82505,1.82595,316000000.0
2009-04-20 10:59:00,1.82595,1.82635,1.8253,1.82625,328600000.0
2009-04-20 11:00:00,1.82625,1.8272,1.8262,1.8268,215600000.0
2009-04-20 11:01:00,1.82685,1.8287,1.82685,1.82795,276000000.0
2009-04-20 11:02:00,1.82795,1.82845,1.82695,1.8284,244600000.0
2009-04-20 11:03:00,1.8282,1.82875,1.8274,1.82745,212000000.0
2009-04-20 11:04:00,1.8275,1.8282,1.8272,1.8278,168000000.0
2009-04-20 11:05:00,1.828,1.8281,1.8269,1.827,196600000.0
2009-04-20 11:06:00,1.8269,1.8271,1.8264,1.82695,202800000.0
2009-04-20 11:07:00,1.82695,1.82745,1.8266,1.82745,185600000.0
2009-04-20 11:08:00,1.82745,1.8278,1.8271,1.82725,209000000.0
2009-04-20 11:09:00,1.82715,1.82725,1.82635,1.8268,153400000.0
2009-04-20 11:10:00,1.82675,1.82675,1.8257,1.82575,283400000.0
2009-04-20 11:11:00,1.82575,1.82635,1.8256,1.826,195000000.0
2009-04-20 11:12:00,1.826,1.826,1.82565,1.8258,243200000.0
2009-04-20 11:13:00,1.8252,1.8265,1.82495,1.82605,303400000.0
2009-04-20 11:14:00,1.8261,1.8261,1.82505,1.8254,293800000.0
2009-04-20 11:15:00,1.82535,1.82535,1.8244,1.82495,180000000.0
2009-04-20 11:16:00,1.82485,1.82525,1.82435,1.8246,281600000.0
2009-04-20 11:17:00,1.8247,1.826,1.8243,1.8256,226400000.0
2009-04-20 11:18:00,1.82555,1.82585,1.8253,1.8256,161600000.0
2009-04-20 11:19:00,1.8255,1.82635,1.82535,1.82615,160800000.0
2009-04-20 11:20:00,1.82635,1.82705,1.8259,1.82705,193800000.0
2009-04-20 11:21:00,1.82705,1.8272,1.82655,1.82675,136000000.0
2009-04-20 11:22:00,1.82675,1.82715,1.82665,1.8268,169200000.0
2009-04-20 11:23:00,1.82665,1.82715,1.8266,1.827,114000000.0
2009-04-20 11:24:00,1.8269,1.82715,1.82645,1.82675,197200000.0
2009-04-20 11:25:00,1.82675,1.8271,1.8267,1.8269,183800000.0
2009-04-20 11:26:00,1.82695,1.8272,1.82685,1.82695,202400000.0
2009-04-20 11:27:00,1.82695,1.82695,1.8264,1.8265,277800000.0
2009-04-20 11:28:00,1.8265,1.827,1.8261,1.8263,231600000.0
2009-04-20 11:29:00,1.8264,1.82725,1.8261,1.8269,261400000.0
2009-04-20 11:30:00,1.8269,1.82755,1.82665,1.82755,187800000.0
2009-04-20 11:31:00,1.82755,1.82825,1.827,1.8281,269400000.0
2009-04-20 11:32:00,1.82795,1.8282,1.82765,1.82785,181200000.0
2009-04-20 11:33:00,1.8279,1.828,1.8274,1.8274,234400000.0
2009-04-20 11:34:00,1.8275,1.82805,1.82725,1.8274,278600000.0
2009-04-20 11:35:00,1.8274,1.8277,1.82715,1.8276,169200000.0
2009-04-20 11:36:00,1.8276,1.8282,1.8276,1.8279,146400000.0
2009-04-20 11:37:00,1.82785,1.8286,1.8278,1.82845,174000000.0
2009-04-20 11:38:00,1.82875,1.8293,1.82815,1.82895,259200000.0
2009-04-20 11:39:00,1.829,1.8293,1.8287,1.829,146800000.0
2009-04-20 11:40:00,1.82925,1.8293,1.8285,1.82895,189200000.0
2009-04-20 11:41:00,1.82895,1.8297,1.8288,1.8288,220000000.0
2009-04-20 11:42:00,1.829,1.83025,1.8289,1.83,212400000.0
2009-04-20 11:43:00,1.8301,1.8311,1.8301,1.83095,133200000.0
2009-04-20 11:44:00,1.83085,1.832,1.83045,1.8308,288800000.0
2009-04-20 11:45:00,1.8309,1.8334,1.8306,1.8325,301200000.0
2009-04-20 11:46:00,1.8322,1.8322,1.8314,1.83165,143800000.0
2009-04-20 11:47:00,1.8324,1.8324,1.83065,1.8312,317200000.0
2009-04-20 11:48:00,1.8312,1.83175,1.831,1.8315,177600000.0
2009-04-20 11:49:00,1.83155,1.83155,1.83095,1.8312,204400000.0
2009-04-20 11:50:00,1.83135,1.83185,1.83125,1.83185,183600000.0
2009-04-20 11:51:00,1.83185,1.8322,1.8314,1.8316,102800000.0
2009-04-20 11:52:00,1.8314,1.83225,1.83085,1.83215,303000000.0
2009-04-20 11:53:00,1.832,1.8325,1.8315,1.83155,154200000.0
2009-04-20 11:54:00,1.8315,1.83365,1.8311,1.83355,239400000.0
2009-04-20 11:55:00,1.83355,1.83365,1.83275,1.83295,250400000.0
2009-04-20 11:56:00,1.83295,1.83505,1.83295,1.83475,269400000.0
2009-04-20 11:57:00,1.8348,1.83585,1.8347,1.83505,151200000.0
2009-04-20 11:58:00,1.835,1.8361,1.8345,1.835,224200000.0
2009-04-20 11:59:00,1.83515,1.8361,1.8349,1.836,181400000.0
2009-04-20 12:00:00,1.836,1.83655,1.8355,1.8355,159400000.0
2009-04-20 12:01:00,1.8356,1.8361,1.8352,1.8358,250600000.0
2009-04-20 12:02:00,1.83555,1.8366,1.83555,1.8362,316400000.0
2009-04-20 12:03:00,1.8362,1.83645,1.8352,1.8352,260800000.0
2009-04-20 12:04:00,1.83535,1.8358,1.83475,1.83555,239400000.0
2009-04-20 12:05:00,1.83565,1.8365,1.8353,1.8357,266600000.0
2009-04-20 12:06:00,1.8357,1.8363,1.8353,1.8356,265800000.0
2009-04-20 12:07:00,1.8356,1.83605,1.8348,1.83505,372300000.0
2009-04-20 12:08:00,1.8353,1.8362,1.8349,1.83575,290800000.0
2009-04-20 12:09:00,1.8357,1.8361,1.8348,1.8348,277000000.0
2009-04-20 12:10:00,1.83485,1.83505,1.834,1.8345,194400000.0
2009-04-20 12:11:00,1.83455,1.83515,1.8342,1.8349,159800000.0
2009-04-20 12:12:00,1.83495,1.83515,1.8343,1.83435,186400000.0
2009-04-20 12:13:00,1.83435,1.8346,1.83385,1.83385,177600000.0
2009-04-20 12:14:00,1.83395,1.835,1.83395,1.8347,203000000.0
2009-04-20 12:15:00,1.8347,1.8348,1.834,1.8344,315000000.0
2009-04-20 12:16:00,1.83425,1.83455,1.83385,1.83395,214800000.0
2009-04-20 12:17:00,1.83395,1.8345,1.8339,1.83405,164200000.0
2009-04-20 12:18:00,1.83425,1.8346,1.83325,1.83325,230000000.0
2009-04-20 12:19:00,1.83345,1.834,1.8329,1.8329,277400000.0
2009-04-20 12:20:00,1.8329,1.8331,1.8317,1.833,249000000.0
2009-04-20 12:21:00,1.833,1.8333,1.83285,1.8329,179800000.0
2009-04-20 12:22:00,1.833,1.8331,1.8321,1.8327,217600000.0
2009-04-20 12:23:00,1.83275,1.8339,1.83275,1.83295,256400000.0
2009-04-20 12:24:00,1.83295,1.8331,1.83235,1.83255,160800000.0
2009-04-20 12:25:00,1.83255,1.8335,1.83235,1.83315,209400000.0
2009-04-20 12:26:00,1.8332,1.8336,1.83315,1.83325,105400000.0
2009-04-20 12:27:00,1.8332,1.8351,1.8332,1.8349,182400000.0
2009-04-20 12:28:00,1.83505,1.8359,1.83505,1.8351,268600000.0
2009-04-20 12:29:00,1.835,1.83535,1.83475,1.835,128600000.0
2009-04-20 12:30:00,1.8351,1.8356,1.83435,1.83505,202400000.0
2009-04-20 12:31:00,1.8351,1.8354,1.8343,1.83525,304600000.0
2009-04-20 12:32:00,1.83485,1.83515,1.8342,1.8345,241000000.0
2009-04-20 12:33:00,1.83445,1.8359,1.83445,1.8359,202000000.0
2009-04-20 12:34:00,1.83595,1.8363,1.8357,1.83575,92000000.0
2009-04-20 12:35:00,1.83575,1.83645,1.83565,1.836,142400000.0
2009-04-20 12:36:00,1.83595,1.836,1.83555,1.8359,125200000.0
2009-04-20 12:37:00,1.83605,1.8363,1.8357,1.836,228200000.0
2009-04-20 12:38:00,1.8361,1.8364,1.83595,1.83635,60800000.0
2009-04-20 12:39:00,1.83635,1.8369,1.8363,1.83665,149200000.0
2009-04-20 12:40:00,1.83665,1.8367,1.83555,1.83555,259000000.0
2009-04-20 12:41:00,1.83555,1.8361,1.83535,1.83575,320600000.0
2009-04-20 12:42:00,1.83575,1.8367,1.8354,1.8362,305600000.0
2009-04-20 12:43:00,1.8362,1.83675,1.83605,1.8362,231400000.0
2009-04-20 12:44:00,1.83625,1.8367,1.8357,1.8363,285000000.0
2009-04-20 12:45:00,1.83645,1.83665,1.83525,1.83585,170300000.0
2009-04-20 12:46:00,1.83595,1.8365,1.83555,1.83635,199000000.0
2009-04-20 12:47:00,1.8364,1.8364,1.8355,1.83585,128000000.0
2009-04-20 12:48:00,1.83575,1.83595,1.8357,1.83575,96600000.0
2009-04-20 12:49:00,1.83575,1.8361,1.8351,1.8351,256200000.0
2009-04-20 12:50:00,1.8351,1.83615,1.83445,1.83585,247400000.0
2009-04-20 12:51:00,1.83605,1.8366,1.8354,1.83565,179800000.0
2009-04-20 12:52:00,1.8357,1.8362,1.8353,1.83585,197800000.0
2009-04-20 12:53:00,1.836,1.8366,1.8353,1.8357,218400000.0
2009-04-20 12:54:00,1.83565,1.83565,1.83445,1.8345,218200000.0
2009-04-20 12:55:00,1.83445,1.83455,1.8342,1.83425,120400000.0
2009-04-20 12:56:00,1.83425,1.83435,1.834,1.83405,143800000.0
2009-04-20 12:57:00,1.83405,1.83405,1.83355,1.83395,170600000.0
2009-04-20 12:58:00,1.83395,1.8345,1.83385,1.83435,200600000.0
2009-04-20 12:59:00,1.8344,1.83445,1.8333,1.8334,169000000.0
2009-04-20 13:00:00,1.8336,1.83405,1.833,1.8333,175800000.0
2009-04-20 13:01:00,1.83315,1.8352,1.83265,1.83355,235200000.0
2009-04-20 13:02:00,1.83355,1.83515,1.83315,1.8336,220200000.0
2009-04-20 13:03:00,1.8335,1.8339,1.833,1.8337,267400000.0
2009-04-20 13:04:00,1.8338,1.8346,1.8336,1.834,245100000.0
2009-04-20 13:05:00,1.834,1.8348,1.834,1.8345,230400000.0
2009-04-20 13:06:00,1.8345,1.8345,1.83325,1.834,194200000.0
2009-04-20 13:07:00,1.834,1.8345,1.8339,1.8345,226200000.0
2009-04-20 13:08:00,1.8345,1.8345,1.83335,1.8338,271400000.0
2009-04-20 13:09:00,1.83375,1.83445,1.8336,1.8343,220400000.0
2009-04-20 13:10:00,1.8343,1.83595,1.83425,1.8359,221400000.0
2009-04-20 13:11:00,1.836,1.8365,1.83535,1.8359,213000000.0
2009-04-20 13:12:00,1.8359,1.83635,1.83505,1.83515,170400000.0
2009-04-20 13:13:00,1.83505,1.83545,1.83455,1.83545,208400000.0
2009-04-20 13:14:00,1.83545,1.83635,1.83495,1.83605,252200000.0
2009-04-20 13:15:00,1.83625,1.83735,1.8361,1.83665,215200000.0
2009-04-20 13:16:00,1.83675,1.83715,1.8359,1.8362,227000000.0
2009-04-20 13:17:00,1.83625,1.8371,1.83565,1.83675,193600000.0
2009-04-20 13:18:00,1.8366,1.8375,1.836,1.8375,189600000.0
2009-04-20 13:19:00,1.8375,1.8375,1.83665,1.83685,138800000.0
2009-04-20 13:20:00,1.83685,1.837,1.8361,1.83625,172200000.0
2009-04-20 13:21:00,1.83625,1.8368,1.83615,1.83655,230800000.0
2009-04-20 13:22:00,1.83655,1.8371,1.8362,1.83635,246800000.0
2009-04-20 13:23:00,1.83635,1.8369,1.8363,1.83655,206200000.0
2009-04-20 13:24:00,1.8369,1.8375,1.8365,1.8372,257000000.0
2009-04-20 13:25:00,1.8372,1.83735,1.83685,1.83715,228600000.0
2009-04-20 13:26:00,1.8372,1.83775,1.83665,1.83675,219800000.0
2009-04-20 13:27:00,1.83675,1.83775,1.8364,1.8377,228400000.0
2009-04-20 13:28:00,1.8376,1.83775,1.8367,1.8367,135600000.0
2009-04-20 13:29:00,1.8368,1.8372,1.8359,1.8359,207800000.0
2009-04-20 13:30:00,1.8359,1.8361,1.83575,1.83585,244000000.0
2009-04-20 13:31:00,1.83605,1.8365,1.83555,1.8363,204200000.0
2009-04-20 13:32:00,1.83645,1.8371,1.83635,1.8369,314600000.0
2009-04-20 13:33:00,1.8368,1.8368,1.83615,1.8363,144000000.0
2009-04-20 13:34:00,1.83615,1.83645,1.83605,1.83615,120600000.0
2009-04-20 13:35:00,1.83615,1.83645,1.83595,1.83595,79200000.0
2009-04-20 13:36:00,1.83585,1.83625,1.83585,1.83625,65600000.0
2009-04-20 13:37:00,1.8361,1.8363,1.83595,1.8363,118000000.0
2009-04-20 13:38:00,1.8364,1.83675,1.8362,1.83675,78400000.0
2009-04-20 13:39:00,1.8369,1.83735,1.8362,1.837,169600000.0
2009-04-20 13:40:00,1.83685,1.8372,1.8364,1.83665,93000000.0
2009-04-20 13:41:00,1.8366,1.8372,1.83625,1.8366,185800000.0
2009-04-20 13:42:00,1.8366,1.837,1.8364,1.837,181200000.0
2009-04-20 13:43:00,1.837,1.83705,1.8364,1.83685,163000000.0
2009-04-20 13:44:00,1.83695,1.83695,1.8361,1.8366,136200000.0
2009-04-20 13:45:00,1.83655,1.83665,1.83615,1.8364,91200000.0
2009-04-20 13:46:00,1.8364,1.8369,1.8364,1.83675,66400000.0
2009-04-20 13:47:00,1.83675,1.837,1.8364,1.83655,139600000.0
2009-04-20 13:48:00,1.8365,1.83655,1.836,1.836,122600000.0
2009-04-20 13:49:00,1.836,1.8366,1.8359,1.83635,144800000.0
2009-04-20 13:50:00,1.8364,1.8365,1.8355,1.83575,100400000.0
2009-04-20 13:51:00,1.83575,1.83645,1.83565,1.8364,100200000.0
2009-04-20 13:52:00,1.83645,1.83645,1.83625,1.83645,55200000.0
2009-04-20 13:53:00,1.83645,1.83665,1.8359,1.8364,152400000.0
2009-04-20 13:54:00,1.8362,1.83715,1.8361,1.837,158000000.0
2009-04-20 13:55:00,1.83695,1.83745,1.83695,1.83715,135600000.0
2009-04-20 13:56:00,1.83715,1.8381,1.83715,1.8377,173000000.0
2009-04-20 13:57:00,1.8379,1.83825,1.8379,1.838,82600000.0
2009-04-20 13:58:00,1.83805,1.8382,1.83805,1.8381,63600000.0
2009-04-20 13:59:00,1.8383,1.83835,1.8376,1.8379,72400000.0
2009-04-20 14:00:00,1.83785,1.83805,1.8376,1.83805,109400000.0
2009-04-20 14:01:00,1.83795,1.8387,1.8379,1.83855,127800000.0
2009-04-20 14:02:00,1.8384,1.8388,1.8382,1.83835,230400000.0
2009-04-20 14:03:00,1.8385,1.839,1.83835,1.83845,241200000.0
2009-04-20 14:04:00,1.83845,1.8388,1.83825,1.8386,140000000.0
2009-04-20 14:05:00,1.8386,1.8392,1.83835,1.8385,211600000.0
2009-04-20 14:06:00,1.8387,1.83875,1.83795,1.83825,224400000.0
2009-04-20 14:07:00,1.83825,1.8385,1.8378,1.8381,234600000.0
2009-04-20 14:08:00,1.8381,1.8388,1.8381,1.83865,158400000.0
2009-04-20 14:09:00,1.8388,1.8388,1.83775,1.83785,242200000.0
2009-04-20 14:10:00,1.83795,1.8387,1.83795,1.8381,257800000.0
2009-04-20 14:11:00,1.838,1.83845,1.83725,1.8383,250400000.0
2009-04-20 14:12:00,1.8385,1.8385,1.8379,1.83815,163400000.0
2009-04-20 14:13:00,1.8381,1.8387,1.8381,1.8386,93600000.0
2009-04-20 14:14:00,1.8387,1.8389,1.83835,1.8387,231400000.0
2009-04-20 14:15:00,1.8387,1.8391,1.83795,1.83815,318000000.0
2009-04-20 14:16:00,1.83815,1.8384,1.8379,1.83815,192400000.0
2009-04-20 14:17:00,1.8383,1.8385,1.838,1.8382,225000000.0
2009-04-20 14:18:00,1.8381,1.8387,1.83795,1.8386,157200000.0
2009-04-20 14:19:00,1.8386,1.83885,1.83845,1.83855,115800000.0
2009-04-20 14:20:00,1.83855,1.83945,1.83835,1.83905,261200000.0
2009-04-20 14:21:00,1.839,1.83945,1.83885,1.8391,226200000.0
2009-04-20 14:22:00,1.839,1.83935,1.83895,1.83925,119400000.0
2009-04-20 14:23:00,1.8394,1.84015,1.8394,1.8401,269200000.0
2009-04-20 14:24:00,1.83995,1.8405,1.83945,1.84035,254400000.0
2009-04-20 14:25:00,1.84035,1.841,1.8401,1.8408,283200000.0
2009-04-20 14:26:00,1.84075,1.84165,1.84045,1.84165,238800000.0
2009-04-20 14:27:00,1.84155,1.84205,1.84105,1.84145,238600000.0
2009-04-20 14:28:00,1.84145,1.84145,1.8399,1.8399,270400000.0
2009-04-20 14:29:00,1.83975,1.8401,1.8394,1.8397,238400000.0
2009-04-20 14:30:00,1.8398,1.84015,1.83925,1.83975,265600000.0
2009-04-20 14:31:00,1.8397,1.83985,1.8389,1.8392,226400000.0
2009-04-20 14:32:00,1.8391,1.83935,1.8379,1.83855,229600000.0
2009-04-20 14:33:00,1.8386,1.8386,1.8377,1.83775,242000000.0
2009-04-20 14:34:00,1.83775,1.83825,1.8376,1.83815,230000000.0
2009-04-20 14:35:00,1.83795,1.83795,1.8373,1.83775,125800000.0
2009-04-20 14:36:00,1.83775,1.838,1.83725,1.83785,221200000.0
2009-04-20 14:37:00,1.8378,1.83855,1.83755,1.8382,230800000.0
2009-04-20 14:38:00,1.83805,1.8386,1.83715,1.83735,248600000.0
2009-04-20 14:39:00,1.83745,1.8376,1.8371,1.83725,85600000.0
2009-04-20 14:40:00,1.83735,1.8375,1.8367,1.8375,191800000.0
2009-04-20 14:41:00,1.8375,1.8378,1.83725,1.83735,152400000.0
2009-04-20 14:42:00,1.8374,1.83795,1.8369,1.83735,220600000.0
2009-04-20 14:43:00,1.8374,1.8375,1.8361,1.8364,227200000.0
2009-04-20 14:44:00,1.8365,1.8366,1.83585,1.8363,173400000.0
2009-04-20 14:45:00,1.83645,1.83795,1.8364,1.83745,142800000.0
2009-04-20 14:46:00,1.83745,1.83805,1.83725,1.83805,114800000.0
2009-04-20 14:47:00,1.8381,1.8383,1.8376,1.83775,186000000.0
2009-04-20 14:48:00,1.8379,1.83845,1.83755,1.838,198400000.0
2009-04-20 14:49:00,1.8381,1.8382,1.8377,1.83805,133200000.0
2009-04-20 14:50:00,1.8382,1.83865,1.8379,1.838,222400000.0
2009-04-20 14:51:00,1.83795,1.83815,1.83675,1.83725,222600000.0
2009-04-20 14:52:00,1.8373,1.8378,1.8366,1.8371,174800000.0
2009-04-20 14:53:00,1.8371,1.8388,1.83705,1.83865,197400000.0
2009-04-20 14:54:00,1.83865,1.83905,1.8384,1.83895,177200000.0
2009-04-20 14:55:00,1.839,1.839,1.8384,1.8388,272600000.0
2009-04-20 14:56:00,1.8388,1.83915,1.83815,1.83815,163500000.0
2009-04-20 14:57:00,1.83785,1.8387,1.83745,1.83845,196400000.0
2009-04-20 14:58:00,1.8386,1.8386,1.8372,1.8372,171800000.0
2009-04-20 14:59:00,1.83705,1.83795,1.83655,1.8366,245500000.0
2009-04-20 15:00:00,1.83665,1.8376,1.83605,1.83705,196000000.0
2009-04-20 15:01:00,1.83705,1.83745,1.8368,1.83735,97400000.0
2009-04-20 15:02:00,1.83745,1.8381,1.83685,1.8372,258599999.0
2009-04-20 15:03:00,1.8373,1.83815,1.8372,1.83775,159200000.0
2009-04-20 15:04:00,1.83775,1.83775,1.83645,1.8372,209800000.0
2009-04-20 15:05:00,1.8372,1.8373,1.8364,1.8364,236600000.0
2009-04-20 15:06:00,1.83645,1.8369,1.83645,1.8365,185400000.0
2009-04-20 15:07:00,1.8365,1.8368,1.83625,1.8365,202800000.0
2009-04-20 15:08:00,1.8365,1.8369,1.83615,1.83615,130600000.0
2009-04-20 15:09:00,1.83625,1.8373,1.83625,1.8368,233400000.0
2009-04-20 15:10:00,1.83675,1.8368,1.83625,1.8364,189400000.0
2009-04-20 15:11:00,1.8363,1.8366,1.8356,1.8359,247800000.0
2009-04-20 15:12:00,1.836,1.8367,1.8359,1.8362,214200000.0
2009-04-20 15:13:00,1.8362,1.8364,1.83575,1.8361,179200000.0
2009-04-20 15:14:00,1.8361,1.8362,1.83545,1.83585,236600000.0
2009-04-20 15:15:00,1.83605,1.8361,1.8353,1.8358,232400000.0
2009-04-20 15:16:00,1.83575,1.8363,1.83495,1.8351,242400000.0
2009-04-20 15:17:00,1.8351,1.8351,1.8343,1.83445,186800000.0
2009-04-20 15:18:00,1.83445,1.8348,1.8341,1.8343,189000000.0
2009-04-20 15:19:00,1.83455,1.8351,1.83385,1.8351,208400000.0
2009-04-20 15:20:00,1.8351,1.83535,1.8344,1.83515,145200000.0
2009-04-20 15:21:00,1.83515,1.83515,1.8348,1.83485,88400000.0
2009-04-20 15:22:00,1.83485,1.83645,1.83485,1.83645,181000000.0
2009-04-20 15:23:00,1.8366,1.8371,1.8364,1.83685,202800000.0
2009-04-20 15:24:00,1.8368,1.8371,1.83615,1.8367,278600000.0
2009-04-20 15:25:00,1.83665,1.837,1.8365,1.8366,201600000.0
2009-04-20 15:26:00,1.8366,1.8371,1.83595,1.8368,207400000.0
2009-04-20 15:27:00,1.8367,1.837,1.8362,1.83625,202600000.0
2009-04-20 15:28:00,1.83635,1.8371,1.8363,1.8364,199400000.0
2009-04-20 15:29:00,1.8365,1.8367,1.83605,1.8362,162200000.0
2009-04-20 15:30:00,1.8362,1.8374,1.83605,1.8374,293400000.0
2009-04-20 15:31:00,1.83735,1.8379,1.8363,1.8364,275800000.0
2009-04-20 15:32:00,1.8364,1.83775,1.8364,1.83735,202200000.0
2009-04-20 15:33:00,1.8373,1.8376,1.8367,1.8373,262600000.0
2009-04-20 15:34:00,1.8374,1.8378,1.83705,1.8372,175200000.0
2009-04-20 15:35:00,1.8373,1.8381,1.83685,1.8377,253800000.0
2009-04-20 15:36:00,1.8377,1.8379,1.8368,1.83695,171200000.0
2009-04-20 15:37:00,1.83695,1.83795,1.83685,1.83715,221400000.0
2009-04-20 15:38:00,1.8372,1.83755,1.83665,1.83735,173200000.0
2009-04-20 15:39:00,1.8373,1.83805,1.8373,1.8378,191200000.0
2009-04-20 15:40:00,1.83785,1.8387,1.83745,1.8385,145600000.0
2009-04-20 15:41:00,1.83855,1.83875,1.8378,1.83825,225200000.0
2009-04-20 15:42:00,1.8384,1.8388,1.8379,1.838,160200000.0
2009-04-20 15:43:00,1.838,1.839,1.83795,1.83815,196600000.0
2009-04-20 15:44:00,1.83815,1.8388,1.8375,1.83825,259000000.0
2009-04-20 15:45:00,1.83825,1.8389,1.8378,1.83805,253900000.0
2009-04-20 15:46:00,1.83805,1.83855,1.83645,1.83655,270600000.0
2009-04-20 15:47:00,1.836,1.8377,1.8358,1.83735,308600000.0
2009-04-20 15:48:00,1.83725,1.8379,1.8367,1.83725,296200000.0
2009-04-20 15:49:00,1.83725,1.83775,1.83705,1.8374,211800000.0
2009-04-20 15:50:00,1.8374,1.83795,1.83705,1.83795,288600000.0
2009-04-20 15:51:00,1.83795,1.8381,1.837,1.83705,304400000.0
2009-04-20 15:52:00,1.83715,1.83755,1.83605,1.8361,251200000.0
2009-04-20 15:53:00,1.836,1.83695,1.8355,1.8363,260600000.0
2009-04-20 15:54:00,1.8364,1.8368,1.83575,1.83605,304600000.0
2009-04-20 15:55:00,1.836,1.83755,1.8358,1.8374,355800000.0
2009-04-20 15:56:00,1.83745,1.8376,1.83705,1.8376,239000000.0
2009-04-20 15:57:00,1.83745,1.8376,1.83665,1.8369,320200000.0
2009-04-20 15:58:00,1.8369,1.8377,1.83655,1.83745,268200000.0
2009-04-20 15:59:00,1.83745,1.8375,1.836,1.83635,264200000.0
2009-04-20 16:00:00,1.8364,1.83665,1.8351,1.8357,322000000.0
2009-04-20 16:01:00,1.8355,1.8377,1.83475,1.8375,325800000.0
2009-04-20 16:02:00,1.8376,1.8385,1.83705,1.83765,280600000.0
2009-04-20 16:03:00,1.83765,1.83825,1.8372,1.8378,258200000.0
2009-04-20 16:04:00,1.8378,1.8383,1.83725,1.83785,232200000.0
2009-04-20 16:05:00,1.83785,1.838,1.8356,1.83595,222400000.0
2009-04-20 16:06:00,1.8358,1.83625,1.8348,1.8354,244400000.0
2009-04-20 16:07:00,1.83545,1.83595,1.83465,1.8347,252200000.0
2009-04-20 16:08:00,1.83485,1.8355,1.83465,1.83525,161000000.0
2009-04-20 16:09:00,1.83515,1.8363,1.83515,1.83595,256600000.0
2009-04-20 16:10:00,1.83605,1.83635,1.8348,1.8352,263000000.0
2009-04-20 16:11:00,1.8351,1.8356,1.8343,1.8346,355000000.0
2009-04-20 16:12:00,1.8346,1.83545,1.8341,1.83505,266800000.0
2009-04-20 16:13:00,1.83505,1.8352,1.8338,1.834,250200000.0
2009-04-20 16:14:00,1.8342,1.83465,1.83335,1.83395,215200000.0
2009-04-20 16:15:00,1.8338,1.83435,1.83365,1.83435,180400000.0
2009-04-20 16:16:00,1.8343,1.83525,1.83415,1.83475,304600000.0
2009-04-20 16:17:00,1.8347,1.837,1.8347,1.83665,416200000.0
2009-04-20 16:18:00,1.8363,1.83675,1.8358,1.83645,203800000.0
2009-04-20 16:19:00,1.83645,1.83645,1.8358,1.8361,173000000.0
2009-04-20 16:20:00,1.83595,1.8364,1.83585,1.8362,244000000.0
2009-04-20 16:21:00,1.8362,1.8363,1.83415,1.8349,259600000.0
2009-04-20 16:22:00,1.83485,1.8354,1.8343,1.8348,265600000.0
2009-04-20 16:23:00,1.8347,1.83585,1.8344,1.83535,303200000.0
2009-04-20 16:24:00,1.8354,1.8356,1.83365,1.8341,252000000.0
2009-04-20 16:25:00,1.8338,1.83425,1.83315,1.83335,313800000.0
2009-04-20 16:26:00,1.8334,1.83405,1.83305,1.83305,268800000.0
2009-04-20 16:27:00,1.83305,1.83365,1.8328,1.8329,278000000.0
2009-04-20 16:28:00,1.83295,1.8331,1.8327,1.83285,222200000.0
2009-04-20 16:29:00,1.8328,1.83365,1.83275,1.83325,233200000.0
2009-04-20 16:30:00,1.83325,1.83455,1.83315,1.83445,234400000.0
2009-04-20 16:31:00,1.83445,1.83445,1.8338,1.8344,196600000.0
2009-04-20 16:32:00,1.8344,1.835,1.83405,1.83465,217800000.0
2009-04-20 16:33:00,1.8346,1.83475,1.83405,1.83425,327400000.0
2009-04-20 16:34:00,1.83425,1.83485,1.83385,1.83445,295600000.0
2009-04-20 16:35:00,1.83445,1.8351,1.83425,1.8348,259600000.0
2009-04-20 16:36:00,1.8348,1.8349,1.83415,1.8345,269800000.0
2009-04-20 16:37:00,1.8345,1.83455,1.83395,1.8342,176800000.0
2009-04-20 16:38:00,1.8343,1.8346,1.83375,1.83455,212800000.0
2009-04-20 16:39:00,1.8344,1.8344,1.83315,1.83375,191000000.0
2009-04-20 16:40:00,1.8339,1.8344,1.83375,1.8344,220600000.0
2009-04-20 16:41:00,1.8344,1.8344,1.833,1.83325,234000000.0
2009-04-20 16:42:00,1.83325,1.83485,1.83325,1.83465,276400000.0
2009-04-20 16:43:00,1.8347,1.83505,1.8345,1.83475,195000000.0
2009-04-20 16:44:00,1.83475,1.8358,1.83475,1.83565,142400000.0
2009-04-20 16:45:00,1.83545,1.8358,1.83505,1.83505,276800000.0
2009-04-20 16:46:00,1.83515,1.83615,1.83485,1.836,212600000.0
2009-04-20 16:47:00,1.83595,1.8376,1.83595,1.8374,223000000.0
2009-04-20 16:48:00,1.83725,1.8375,1.8361,1.83675,227800000.0
2009-04-20 16:49:00,1.83675,1.8378,1.8365,1.83735,219000000.0
2009-04-20 16:50:00,1.83705,1.8378,1.83685,1.83775,140800000.0
2009-04-20 16:51:00,1.83765,1.8378,1.8368,1.83725,160600000.0
2009-04-20 16:52:00,1.83715,1.8375,1.83705,1.8373,255600000.0
2009-04-20 16:53:00,1.83745,1.8375,1.8367,1.83675,278200000.0
2009-04-20 16:54:00,1.83675,1.83725,1.83585,1.83645,243400000.0
2009-04-20 16:55:00,1.83645,1.8365,1.83545,1.83635,241400000.0
2009-04-20 16:56:00,1.83635,1.8366,1.8352,1.8354,201600000.0
2009-04-20 16:57:00,1.8354,1.8361,1.83505,1.83535,223400000.0
2009-04-20 16:58:00,1.83535,1.8357,1.835,1.8353,256400000.0
2009-04-20 16:59:00,1.8354,1.8357,1.8345,1.83465,252600000.0
2009-04-20 17:00:00,1.83465,1.8356,1.8345,1.8356,268400000.0
2009-04-20 17:01:00,1.8356,1.8357,1.8346,1.83535,279800000.0
2009-04-20 17:02:00,1.83535,1.83575,1.83505,1.83565,213000000.0
2009-04-20 17:03:00,1.83565,1.8366,1.83535,1.8366,235600000.0
2009-04-20 17:04:00,1.8366,1.8372,1.8363,1.837,253800000.0
2009-04-20 17:05:00,1.83695,1.83735,1.8367,1.83715,284200000.0
2009-04-20 17:06:00,1.83725,1.8376,1.8368,1.83745,206600000.0
2009-04-20 17:07:00,1.83745,1.8376,1.8367,1.8374,236200000.0
2009-04-20 17:08:00,1.83735,1.8377,1.837,1.8374,210400000.0
2009-04-20 17:09:00,1.83745,1.83775,1.8364,1.83655,252000000.0
2009-04-20 17:10:00,1.8366,1.83745,1.8361,1.83655,234000000.0
2009-04-20 17:11:00,1.8368,1.8373,1.8367,1.837,215800000.0
2009-04-20 17:12:00,1.83685,1.8375,1.83675,1.8372,245200000.0
2009-04-20 17:13:00,1.83725,1.83835,1.83725,1.83805,313000000.0
2009-04-20 17:14:00,1.8379,1.8382,1.8378,1.8379,202400000.0
2009-04-20 17:15:00,1.8379,1.838,1.8376,1.8378,221000000.0
2009-04-20 17:16:00,1.8377,1.8386,1.8373,1.8383,251800000.0
2009-04-20 17:17:00,1.8385,1.8387,1.8378,1.83855,241000000.0
2009-04-20 17:18:00,1.83855,1.8388,1.8378,1.8387,165000000.0
2009-04-20 17:19:00,1.8386,1.83925,1.83825,1.83825,203800000.0
2009-04-20 17:20:00,1.83845,1.8385,1.83795,1.83795,160400000.0
2009-04-20 17:21:00,1.83795,1.838,1.83725,1.8379,128200000.0
2009-04-20 17:22:00,1.8379,1.838,1.83645,1.8372,184200000.0
2009-04-20 17:23:00,1.83715,1.83725,1.8366,1.8372,157000000.0
2009-04-20 17:24:00,1.8372,1.8379,1.83685,1.837,206200000.0
2009-04-20 17:25:00,1.8372,1.8373,1.8369,1.83695,106800000.0
2009-04-20 17:26:00,1.83695,1.83705,1.83565,1.8363,178400000.0
2009-04-20 17:27:00,1.83645,1.83685,1.8355,1.83585,106600000.0
2009-04-20 17:28:00,1.83605,1.83725,1.8359,1.8368,318400000.0
2009-04-20 17:29:00,1.8368,1.83695,1.8367,1.83675,127200000.0
2009-04-20 17:30:00,1.83675,1.83675,1.8357,1.83615,276800000.0
2009-04-20 17:31:00,1.83615,1.8362,1.83565,1.83585,223200000.0
2009-04-20 17:32:00,1.83585,1.83605,1.8352,1.83585,212800000.0
2009-04-20 17:33:00,1.83585,1.8365,1.83585,1.83615,201400000.0
2009-04-20 17:34:00,1.83635,1.8365,1.83555,1.8363,214400000.0
2009-04-20 17:35:00,1.8363,1.8368,1.83615,1.83655,316800000.0
2009-04-20 17:36:00,1.83655,1.83715,1.83655,1.837,153600000.0
2009-04-20 17:37:00,1.837,1.83755,1.8368,1.8375,200000000.0
2009-04-20 17:38:00,1.83725,1.8387,1.83705,1.83835,215200000.0
2009-04-20 17:39:00,1.83835,1.83905,1.83805,1.83885,220000000.0
2009-04-20 17:40:00,1.8389,1.83905,1.83805,1.83805,165600000.0
2009-04-20 17:41:00,1.83815,1.8389,1.83795,1.83875,135200000.0
2009-04-20 17:42:00,1.83875,1.839,1.83825,1.83875,205600000.0
2009-04-20 17:43:00,1.83865,1.8392,1.8383,1.8388,221200000.0
2009-04-20 17:44:00,1.8387,1.83895,1.8384,1.8389,220400000.0
2009-04-20 17:45:00,1.83885,1.839,1.83855,1.83895,139600000.0
2009-04-20 17:46:00,1.8389,1.8389,1.8383,1.8383,129400000.0
2009-04-20 17:47:00,1.83835,1.8387,1.83775,1.83775,96400000.0
2009-04-20 17:48:00,1.83775,1.83785,1.83695,1.83725,201400000.0
2009-04-20 17:49:00,1.8372,1.83775,1.83665,1.8374,179000000.0
2009-04-20 17:50:00,1.83735,1.83825,1.83735,1.838,98000000.0
2009-04-20 17:51:00,1.83795,1.838,1.83725,1.8373,174200000.0
2009-04-20 17:52:00,1.83735,1.8374,1.8369,1.8371,155200000.0
2009-04-20 17:53:00,1.8372,1.8372,1.8367,1.83675,129000000.0
2009-04-20 17:54:00,1.83665,1.8367,1.83605,1.8367,151000000.0
2009-04-20 17:55:00,1.8367,1.8367,1.83605,1.8362,139000000.0
2009-04-20 17:56:00,1.8362,1.83655,1.83595,1.83645,108800000.0
2009-04-20 17:57:00,1.83645,1.8369,1.83635,1.83685,82800000.0
2009-04-20 17:58:00,1.83685,1.83775,1.83625,1.8377,88800000.0
2009-04-20 17:59:00,1.8378,1.83795,1.83745,1.8378,153200000.0
2009-04-20 18:00:00,1.8379,1.83915,1.8379,1.8386,98600000.0
2009-04-20 18:01:00,1.83875,1.8396,1.8386,1.83955,113800000.0
2009-04-20 18:02:00,1.83975,1.8398,1.8394,1.83975,100800000.0
2009-04-20 18:03:00,1.8399,1.84025,1.83975,1.84005,121600000.0
2009-04-20 18:04:00,1.84005,1.8403,1.8397,1.8403,144000000.0
2009-04-20 18:05:00,1.8403,1.8409,1.84015,1.8408,169200000.0
2009-04-20 18:06:00,1.84075,1.8417,1.8407,1.84155,170000000.0
2009-04-20 18:07:00,1.84155,1.84175,1.841,1.8413,146800000.0
2009-04-20 18:08:00,1.8415,1.8415,1.8396,1.8404,132000000.0
2009-04-20 18:09:00,1.84045,1.8407,1.84,1.84,85600000.0
2009-04-20 18:10:00,1.84,1.84145,1.8399,1.84125,143600000.0
2009-04-20 18:11:00,1.84155,1.8421,1.84135,1.8419,202800000.0
2009-04-20 18:12:00,1.8419,1.8433,1.84125,1.8433,165200000.0
2009-04-20 18:13:00,1.8433,1.8433,1.84275,1.8429,94400000.0
2009-04-20 18:14:00,1.8429,1.8431,1.84225,1.8424,123000000.0
2009-04-20 18:15:00,1.84245,1.8428,1.84215,1.84225,95400000.0
2009-04-20 18:16:00,1.8421,1.8426,1.8419,1.84215,157400000.0
2009-04-20 18:17:00,1.84215,1.84235,1.8413,1.8417,124400000.0
2009-04-20 18:18:00,1.84165,1.84265,1.84155,1.84245,79000000.0
2009-04-20 18:19:00,1.84255,1.8429,1.84235,1.8429,181600000.0
2009-04-20 18:20:00,1.843,1.8435,1.84245,1.843,222600000.0
2009-04-20 18:21:00,1.84295,1.8434,1.84275,1.84285,126400000.0
2009-04-20 18:22:00,1.84285,1.84305,1.8426,1.84305,112200000.0
2009-04-20 18:23:00,1.8429,1.84305,1.8421,1.8421,160600000.0
2009-04-20 18:24:00,1.842,1.84235,1.84175,1.8421,134400000.0
2009-04-20 18:25:00,1.8422,1.8425,1.8418,1.842,115200000.0
2009-04-20 18:26:00,1.842,1.8429,1.8416,1.8426,90000000.0
2009-04-20 18:27:00,1.84265,1.84265,1.8419,1.8421,88000000.0
2009-04-20 18:28:00,1.8421,1.84225,1.84175,1.84205,101200000.0
2009-04-20 18:29:00,1.84165,1.842,1.8414,1.8415,146600000.0
2009-04-20 18:30:00,1.8416,1.8416,1.84085,1.8411,92800000.0
2009-04-20 18:31:00,1.84125,1.8419,1.84125,1.8417,117600000.0
2009-04-20 18:32:00,1.8417,1.8422,1.84165,1.84195,76800000.0
2009-04-20 18:33:00,1.8419,1.8422,1.84115,1.84185,186400000.0
2009-04-20 18:34:00,1.8419,1.84245,1.84185,1.8423,96800000.0
2009-04-20 18:35:00,1.8423,1.8433,1.8423,1.8431,166200000.0
2009-04-20 18:36:00,1.8432,1.84385,1.8428,1.84385,121200000.0
2009-04-20 18:37:00,1.84385,1.84415,1.84375,1.84385,130400000.0
2009-04-20 18:38:00,1.84395,1.844,1.8435,1.84375,111600000.0
2009-04-20 18:39:00,1.8437,1.8438,1.8433,1.8437,108400000.0
2009-04-20 18:40:00,1.8437,1.8443,1.8435,1.8438,114800000.0
2009-04-20 18:41:00,1.8438,1.84435,1.8438,1.84415,76000000.0
2009-04-20 18:42:00,1.84415,1.8443,1.8436,1.8436,120000000.0
2009-04-20 18:43:00,1.8438,1.84445,1.84315,1.8437,132000000.0
2009-04-20 18:44:00,1.8438,1.8438,1.84325,1.84335,93600000.0
2009-04-20 18:45:00,1.84325,1.8441,1.8431,1.84345,187600000.0
2009-04-20 18:46:00,1.8436,1.8438,1.8435,1.84365,98000000.0
2009-04-20 18:47:00,1.84365,1.844,1.84355,1.8436,86000000.0
2009-04-20 18:48:00,1.8436,1.8443,1.8436,1.844,119600000.0
2009-04-20 18:49:00,1.84395,1.8451,1.84395,1.8448,117200000.0
2009-04-20 18:50:00,1.8448,1.8453,1.8444,1.8451,190000000.0
2009-04-20 18:51:00,1.845,1.8451,1.84475,1.8449,90400000.0
2009-04-20 18:52:00,1.8448,1.845,1.8444,1.8448,99200000.0
2009-04-20 18:53:00,1.8449,1.84555,1.84455,1.8452,128800000.0
2009-04-20 18:54:00,1.8452,1.8456,1.8449,1.8455,99200000.0
2009-04-20 18:55:00,1.8457,1.8459,1.8451,1.84515,129200000.0
2009-04-20 18:56:00,1.84515,1.8456,1.84505,1.8453,136400000.0
2009-04-20 18:57:00,1.84525,1.8457,1.84525,1.8456,134800000.0
2009-04-20 18:58:00,1.8454,1.8454,1.8446,1.8447,100400000.0
2009-04-20 18:59:00,1.84475,1.84565,1.84475,1.84565,119200000.0
2009-04-20 19:00:00,1.8457,1.8457,1.8452,1.8452,78400000.0
2009-04-20 19:01:00,1.84525,1.8457,1.84525,1.8455,78800000.0
2009-04-20 19:02:00,1.8455,1.8455,1.8443,1.84455,136800000.0
2009-04-20 19:03:00,1.8447,1.8447,1.8442,1.8444,57200000.0
2009-04-20 19:04:00,1.8444,1.8458,1.8443,1.8456,145600000.0
2009-04-20 19:05:00,1.84565,1.8475,1.84565,1.8471,188800000.0
2009-04-20 19:06:00,1.8473,1.8478,1.8464,1.84725,187800000.0
2009-04-20 19:07:00,1.84705,1.8488,1.84695,1.84795,227600000.0
2009-04-20 19:08:00,1.84795,1.849,1.84795,1.8485,194400000.0
2009-04-20 19:09:00,1.84875,1.8493,1.84875,1.8492,169600000.0
2009-04-20 19:10:00,1.8492,1.85055,1.849,1.85055,164400000.0
2009-04-20 19:11:00,1.8503,1.85055,1.8496,1.8502,179400000.0
2009-04-20 19:12:00,1.85025,1.85065,1.85,1.85025,123800000.0
2009-04-20 19:13:00,1.85015,1.85045,1.84915,1.85015,139400000.0
2009-04-20 19:14:00,1.8499,1.84995,1.84915,1.84985,152000000.0
2009-04-20 19:15:00,1.84985,1.85,1.84915,1.85,154000000.0
2009-04-20 19:16:00,1.85,1.8519,1.84985,1.8513,237600000.0
2009-04-20 19:17:00,1.8513,1.8525,1.851,1.85205,191600000.0
2009-04-20 19:18:00,1.85195,1.8524,1.8517,1.8517,98000000.0
2009-04-20 19:19:00,1.8515,1.8523,1.8515,1.8523,216400000.0
2009-04-20 19:20:00,1.85195,1.8525,1.85185,1.8521,202800000.0
2009-04-20 19:21:00,1.8522,1.8526,1.8519,1.8523,256400000.0
2009-04-20 19:22:00,1.8523,1.8525,1.8521,1.8523,185000000.0
2009-04-20 19:23:00,1.8523,1.85275,1.85145,1.85275,197000000.0
2009-04-20 19:24:00,1.85275,1.8533,1.8513,1.8513,189400000.0
2009-04-20 19:25:00,1.8515,1.85215,1.8511,1.8519,67200000.0
2009-04-20 19:26:00,1.85185,1.85235,1.85115,1.8516,129600000.0
2009-04-20 19:27:00,1.8517,1.8519,1.85095,1.85105,187400000.0
2009-04-20 19:28:00,1.8513,1.8516,1.85075,1.8509,94800000.0
2009-04-20 19:29:00,1.8509,1.85135,1.85065,1.85105,194400000.0
2009-04-20 19:30:00,1.8512,1.8523,1.851,1.8523,153800000.0
2009-04-20 19:31:00,1.85215,1.8523,1.8518,1.8519,143000000.0
2009-04-20 19:32:00,1.8518,1.8519,1.85065,1.85065,101600000.0
2009-04-20 19:33:00,1.8508,1.851,1.84955,1.84955,189600000.0
2009-04-20 19:34:00,1.8494,1.8502,1.8494,1.84995,168400000.0
2009-04-20 19:35:00,1.8499,1.8502,1.8497,1.85,80800000.0
2009-04-20 19:36:00,1.8501,1.85035,1.8499,1.85015,58000000.0
2009-04-20 19:37:00,1.8501,1.8507,1.8495,1.8501,154200000.0
2009-04-20 19:38:00,1.8501,1.85065,1.8501,1.85015,128000000.0
2009-04-20 19:39:00,1.85015,1.8504,1.85015,1.85025,26000000.0
2009-04-20 19:40:00,1.85035,1.85035,1.8496,1.85,110400000.0
2009-04-20 19:41:00,1.8499,1.85,1.84945,1.84955,150200000.0
2009-04-20 19:42:00,1.8496,1.8497,1.84945,1.8496,67200000.0
2009-04-20 19:43:00,1.8496,1.8501,1.8496,1.84975,95800000.0
2009-04-20 19:44:00,1.84975,1.85005,1.8495,1.84975,88800000.0
2009-04-20 19:45:00,1.84965,1.8501,1.8495,1.8495,68000000.0
2009-04-20 19:46:00,1.8495,1.84995,1.8488,1.84995,175200000.0
2009-04-20 19:47:00,1.84995,1.84995,1.84895,1.84975,94600000.0
2009-04-20 19:48:00,1.84975,1.8504,1.84975,1.85005,127200000.0
2009-04-20 19:49:00,1.8502,1.8502,1.84975,1.85015,109200000.0
2009-04-20 19:50:00,1.8498,1.85,1.8495,1.84975,73600000.0
2009-04-20 19:51:00,1.84985,1.85075,1.8494,1.85075,139400000.0
2009-04-20 19:52:00,1.8509,1.85105,1.8505,1.8505,55200000.0
2009-04-20 19:53:00,1.8504,1.8508,1.84985,1.8499,110600000.0
2009-04-20 19:54:00,1.8499,1.85075,1.8499,1.8506,56800000.0
2009-04-20 19:55:00,1.85055,1.85115,1.85025,1.8506,125800000.0
2009-04-20 19:56:00,1.8507,1.85155,1.8507,1.85155,167600000.0
2009-04-20 19:57:00,1.85155,1.85155,1.85125,1.8515,116400000.0
2009-04-20 19:58:00,1.8515,1.85215,1.8515,1.8521,52000000.0
2009-04-20 19:59:00,1.8521,1.8521,1.85135,1.8518,104400000.0
2009-04-20 20:00:00,1.8518,1.8518,1.85115,1.85135,121000000.0
2009-04-20 20:01:00,1.85135,1.85165,1.85105,1.85165,106400000.0
2009-04-20 20:02:00,1.85165,1.85195,1.85105,1.85175,190800000.0
2009-04-20 20:03:00,1.85175,1.85175,1.8516,1.85175,42000000.0
2009-04-20 20:04:00,1.8517,1.8525,1.85095,1.8518,157400000.0
2009-04-20 20:05:00,1.85175,1.85265,1.85135,1.85265,167000000.0
2009-04-20 20:06:00,1.8525,1.8534,1.85245,1.8531,125800000.0
2009-04-20 20:07:00,1.8531,1.85375,1.8529,1.85375,83000000.0
2009-04-20 20:08:00,1.8537,1.854,1.8535,1.85395,83600000.0
2009-04-20 20:09:00,1.85385,1.8542,1.85385,1.854,130000000.0
2009-04-20 20:10:00,1.85405,1.8543,1.85365,1.85385,111200000.0
2009-04-20 20:11:00,1.85385,1.85415,1.8538,1.85395,91600000.0
2009-04-20 20:12:00,1.85395,1.85415,1.85375,1.8538,94400000.0
2009-04-20 20:13:00,1.85415,1.85415,1.85345,1.85355,85800000.0
2009-04-20 20:14:00,1.85355,1.8536,1.85295,1.8533,80200000.0
2009-04-20 20:15:00,1.8533,1.8533,1.8526,1.8527,112400000.0
2009-04-20 20:16:00,1.85275,1.85305,1.85265,1.85305,86800000.0
2009-04-20 20:17:00,1.85305,1.8532,1.8527,1.8532,103800000.0
2009-04-20 20:18:00,1.85325,1.85325,1.8528,1.85285,80400000.0
2009-04-20 20:19:00,1.8528,1.8528,1.8519,1.8519,140400000.0
2009-04-20 20:20:00,1.85205,1.8524,1.8514,1.8519,105800000.0
2009-04-20 20:21:00,1.852,1.852,1.85145,1.8516,62600000.0
2009-04-20 20:22:00,1.85145,1.85175,1.85145,1.8516,23600000.0
2009-04-20 20:23:00,1.8515,1.8517,1.8515,1.8516,39800000.0
2009-04-20 20:24:00,1.85175,1.8521,1.85085,1.85085,92400000.0
2009-04-20 20:25:00,1.85085,1.8517,1.85065,1.85155,164400000.0
2009-04-20 20:26:00,1.85155,1.85175,1.85105,1.8513,68800000.0
2009-04-20 20:27:00,1.8514,1.8514,1.8508,1.851,75400000.0
2009-04-20 20:28:00,1.8508,1.8511,1.85035,1.85105,96800000.0
2009-04-20 20:29:00,1.851,1.85125,1.8504,1.8507,167000000.0
2009-04-20 20:30:00,1.8508,1.85125,1.85055,1.8507,174200000.0
2009-04-20 20:31:00,1.85085,1.85135,1.85085,1.85115,70600000.0
2009-04-20 20:32:00,1.85105,1.85145,1.8509,1.8511,130600000.0
2009-04-20 20:33:00,1.85105,1.85125,1.85075,1.851,108200000.0
2009-04-20 20:34:00,1.851,1.85145,1.85095,1.8514,87200000.0
2009-04-20 20:35:00,1.8513,1.85215,1.8513,1.85215,76400000.0
2009-04-20 20:36:00,1.85205,1.8527,1.8514,1.85265,98000000.0
2009-04-20 20:37:00,1.85265,1.85275,1.85225,1.85225,47600000.0
2009-04-20 20:38:00,1.8522,1.8532,1.85205,1.8532,101600000.0
2009-04-20 20:39:00,1.8532,1.8533,1.85215,1.8522,120200000.0
2009-04-20 20:40:00,1.85215,1.85285,1.85205,1.85215,57000000.0
2009-04-20 20:41:00,1.8522,1.8528,1.8522,1.85225,62200000.0
2009-04-20 20:42:00,1.85235,1.85235,1.85095,1.85095,121600000.0
2009-04-20 20:43:00,1.85125,1.85125,1.8504,1.8504,156200000.0
2009-04-20 20:44:00,1.8505,1.85125,1.8504,1.8508,95600000.0
2009-04-20 20:45:00,1.8509,1.8516,1.8509,1.8514,140800000.0
2009-04-20 20:46:00,1.8515,1.8518,1.85145,1.85145,50800000.0
2009-04-20 20:47:00,1.8515,1.8519,1.8513,1.8518,71600000.0
2009-04-20 20:48:00,1.85165,1.8519,1.85165,1.85175,56000000.0
2009-04-20 20:49:00,1.8518,1.852,1.85145,1.8516,92400000.0
2009-04-20 20:50:00,1.8515,1.8516,1.8509,1.85105,168000000.0
2009-04-20 20:51:00,1.85105,1.85175,1.85105,1.8515,80800000.0
2009-04-20 20:52:00,1.8515,1.8519,1.8513,1.85155,54000000.0
2009-04-20 20:53:00,1.8516,1.8519,1.8516,1.85185,22400000.0
2009-04-20 20:54:00,1.8517,1.852,1.8512,1.8517,145600000.0
2009-04-20 20:55:00,1.8517,1.8526,1.8517,1.8526,100400000.0
2009-04-20 20:56:00,1.8526,1.8539,1.8522,1.8536,158000000.0
2009-04-20 20:57:00,1.85355,1.85355,1.85285,1.8531,119600000.0
2009-04-20 20:58:00,1.85325,1.854,1.85325,1.85355,90000000.0
2009-04-20 20:59:00,1.85365,1.854,1.85355,1.8537,175400000.0
2009-04-20 21:00:00,1.85355,1.8542,1.85305,1.85415,200200000.0
2009-04-20 21:01:00,1.85415,1.85485,1.854,1.854,195600000.0
2009-04-20 21:02:00,1.85395,1.85395,1.85345,1.8536,70000000.0
2009-04-20 21:03:00,1.85355,1.8536,1.8532,1.85335,132800000.0
2009-04-20 21:04:00,1.85325,1.85445,1.85325,1.85405,79400000.0
2009-04-20 21:05:00,1.8541,1.85435,1.85405,1.8542,47000000.0
2009-04-20 21:06:00,1.8542,1.85435,1.8537,1.85435,54600000.0
2009-04-20 21:07:00,1.8545,1.85475,1.85445,1.85475,59200000.0
2009-04-20 21:08:00,1.85465,1.8548,1.8546,1.85475,83200000.0
2009-04-20 21:09:00,1.8549,1.85525,1.8549,1.8551,27800000.0
2009-04-20 21:10:00,1.8551,1.85555,1.855,1.8553,102200000.0
2009-04-20 21:11:00,1.85535,1.8555,1.8552,1.8553,69400000.0
2009-04-20 21:12:00,1.8552,1.8554,1.85465,1.85465,80000000.0
2009-04-20 21:13:00,1.8544,1.8555,1.8544,1.85485,139400000.0
2009-04-20 21:14:00,1.8549,1.85505,1.85445,1.85495,83200000.0
2009-04-20 21:15:00,1.85495,1.85575,1.85485,1.85555,83600000.0
2009-04-20 21:16:00,1.8556,1.8559,1.85545,1.8559,69200000.0
2009-04-20 21:17:00,1.85605,1.85615,1.8557,1.85575,83200000.0
2009-04-20 21:18:00,1.85575,1.85585,1.8554,1.8556,57600000.0
2009-04-20 21:19:00,1.8558,1.85635,1.85565,1.85635,108800000.0
2009-04-20 21:20:00,1.8564,1.85665,1.85595,1.8564,200000000.0
2009-04-20 21:21:00,1.8564,1.85685,1.8562,1.8565,195600000.0
2009-04-20 21:22:00,1.85655,1.8567,1.856,1.856,183200000.0
2009-04-20 21:23:00,1.8559,1.8564,1.8559,1.8563,69800000.0
2009-04-20 21:24:00,1.85635,1.85635,1.85545,1.8556,48800000.0
2009-04-20 21:25:00,1.85565,1.85595,1.8555,1.8559,88800000.0
2009-04-20 21:26:00,1.8559,1.8559,1.8555,1.85555,68800000.0
2009-04-20 21:27:00,1.85565,1.8563,1.85565,1.8562,80200000.0
2009-04-20 21:28:00,1.85605,1.8562,1.8554,1.85565,57600000.0
2009-04-20 21:29:00,1.85555,1.85555,1.8552,1.85535,55200000.0
2009-04-20 21:30:00,1.85535,1.8555,1.85425,1.85425,149600000.0
2009-04-20 21:31:00,1.85435,1.85455,1.8539,1.85415,201400000.0
2009-04-20 21:32:00,1.85415,1.85455,1.8536,1.8536,220600000.0
2009-04-20 21:33:00,1.8536,1.854,1.85305,1.8533,168600000.0
2009-04-20 21:34:00,1.85295,1.85305,1.8525,1.8527,89600000.0
2009-04-20 21:35:00,1.8527,1.8531,1.85255,1.85265,120400000.0
2009-04-20 21:36:00,1.85265,1.853,1.85265,1.85295,89800000.0
2009-04-20 21:37:00,1.85295,1.8536,1.85295,1.85345,100200000.0
2009-04-20 21:38:00,1.85345,1.85455,1.85345,1.85455,140000000.0
2009-04-20 21:39:00,1.8547,1.85485,1.8545,1.8545,126200000.0
2009-04-20 21:40:00,1.8547,1.855,1.8541,1.8541,154400000.0
2009-04-20 21:41:00,1.8542,1.85435,1.854,1.8542,115200000.0
2009-04-20 21:42:00,1.8542,1.8542,1.85375,1.85375,76000000.0
2009-04-20 21:43:00,1.8536,1.8539,1.85355,1.8539,56400000.0
2009-04-20 21:44:00,1.85415,1.8544,1.8541,1.8543,104800000.0
2009-04-20 21:45:00,1.8543,1.85435,1.854,1.854,32800000.0
2009-04-20 21:46:00,1.85415,1.8544,1.85405,1.8544,129800000.0
2009-04-20 21:47:00,1.8544,1.8546,1.85435,1.8546,37000000.0
2009-04-20 21:48:00,1.85465,1.8547,1.854,1.85455,83600000.0
2009-04-20 21:49:00,1.85455,1.85495,1.85455,1.85455,78000000.0
2009-04-20 21:50:00,1.85455,1.8556,1.85455,1.8553,239800000.0
2009-04-20 21:51:00,1.8551,1.8551,1.8543,1.8547,106200000.0
2009-04-20 21:52:00,1.8547,1.8548,1.8542,1.8546,252800000.0
2009-04-20 21:53:00,1.8544,1.8555,1.8544,1.8552,165600000.0
2009-04-20 21:54:00,1.8552,1.8552,1.8549,1.85505,26000000.0
2009-04-20 21:55:00,1.85505,1.85505,1.85475,1.85475,33200000.0
2009-04-20 21:56:00,1.85475,1.8554,1.85475,1.8553,141000000.0
2009-04-20 21:57:00,1.8554,1.8557,1.85475,1.855,177800000.0
2009-04-20 21:58:00,1.8552,1.8554,1.8549,1.8552,134800000.0
2009-04-20 21:59:00,1.8553,1.8561,1.8546,1.8557,127800000.0
2009-04-20 22:00:00,1.8559,1.8559,1.855,1.8552,209600000.0
2009-04-20 22:01:00,1.85525,1.85525,1.8548,1.8548,58400000.0
2009-04-20 22:02:00,1.85485,1.8552,1.85455,1.8549,91000000.0
2009-04-20 22:03:00,1.8548,1.8549,1.85455,1.85475,40800000.0
2009-04-20 22:04:00,1.85475,1.8549,1.8543,1.8547,58600000.0
2009-04-20 22:05:00,1.85475,1.8553,1.8547,1.8553,45200000.0
2009-04-20 22:06:00,1.8552,1.8574,1.85485,1.85635,114400000.0
2009-04-20 22:07:00,1.8563,1.85685,1.8559,1.8566,74000000.0
2009-04-20 22:08:00,1.8564,1.85725,1.85615,1.85685,100600000.0
2009-04-20 22:09:00,1.85675,1.85675,1.8553,1.85645,128200000.0
2009-04-20 22:10:00,1.8567,1.85695,1.85615,1.85695,93600000.0
2009-04-20 22:11:00,1.8569,1.85755,1.8558,1.8566,101600000.0
2009-04-20 22:12:00,1.85705,1.85825,1.85675,1.85825,58400000.0
2009-04-20 22:13:00,1.8583,1.8583,1.85675,1.85715,116000000.0
2009-04-20 22:14:00,1.8573,1.85835,1.8573,1.8576,54800000.0
2009-04-20 22:15:00,1.85725,1.8575,1.85615,1.8565,70400000.0
2009-04-20 22:16:00,1.85645,1.8569,1.85625,1.85675,61000000.0
2009-04-20 22:17:00,1.8568,1.8573,1.8562,1.8573,106800000.0
2009-04-20 22:18:00,1.8572,1.85725,1.8561,1.8572,71800000.0
2009-04-20 22:19:00,1.85735,1.85735,1.85645,1.85665,33000000.0
2009-04-20 22:20:00,1.85665,1.8567,1.85585,1.8565,74400000.0
2009-04-20 22:21:00,1.85645,1.8566,1.8562,1.85625,46600000.0
2009-04-20 22:22:00,1.85625,1.8563,1.856,1.856,52400000.0
2009-04-20 22:23:00,1.8561,1.8561,1.85555,1.85555,63000000.0
2009-04-20 22:24:00,1.8557,1.8568,1.8556,1.8568,58800000.0
2009-04-20 22:25:00,1.85695,1.85725,1.85695,1.8572,19200000.0
2009-04-20 22:26:00,1.8572,1.8578,1.85715,1.85765,91800000.0
2009-04-20 22:27:00,1.8576,1.85765,1.85715,1.8573,50200000.0
2009-04-20 22:28:00,1.8573,1.8573,1.8564,1.85675,51600000.0
2009-04-20 22:29:00,1.8568,1.85705,1.8568,1.857,10800000.0
2009-04-20 22:30:00,1.85705,1.85705,1.8566,1.85685,44600000.0
2009-04-20 22:31:00,1.85685,1.85795,1.85685,1.85775,60000000.0
2009-04-20 22:32:00,1.8578,1.8578,1.8575,1.8575,16600000.0
2009-04-20 22:33:00,1.85735,1.85745,1.8566,1.8569,56400000.0
2009-04-20 22:34:00,1.8569,1.8569,1.8565,1.8565,21600000.0
2009-04-20 22:35:00,1.8565,1.85685,1.85625,1.8564,63600000.0
2009-04-20 22:36:00,1.85665,1.85665,1.8563,1.8564,36000000.0
2009-04-20 22:37:00,1.8564,1.8564,1.8561,1.8562,74400000.0
2009-04-20 22:38:00,1.8559,1.85625,1.8559,1.85605,34000000.0
2009-04-20 22:39:00,1.85605,1.85605,1.8542,1.85475,67200000.0
2009-04-20 22:40:00,1.85485,1.85495,1.85435,1.8547,60400000.0
2009-04-20 22:41:00,1.85455,1.8546,1.85425,1.8544,48400000.0
2009-04-20 22:42:00,1.8544,1.85515,1.85425,1.8544,54000000.0
2009-04-20 22:43:00,1.8544,1.8545,1.85425,1.85445,29200000.0
2009-04-20 22:44:00,1.8545,1.85465,1.8545,1.85465,19400000.0
2009-04-20 22:45:00,1.85465,1.85465,1.8546,1.8546,4800000.0
2009-04-20 22:46:00,1.85465,1.8548,1.8546,1.85475,11800000.0
2009-04-20 22:47:00,1.8548,1.855,1.85465,1.85485,21800000.0
2009-04-20 22:48:00,1.85485,1.85515,1.8547,1.8551,27400000.0
2009-04-20 22:49:00,1.85505,1.85515,1.8545,1.8546,38600000.0
2009-04-20 22:50:00,1.8546,1.8546,1.8546,1.8546,2000000.0
2009-04-20 22:51:00,1.8546,1.8546,1.8546,1.8546,1000000.0
2009-04-20 22:52:00,1.8546,1.85495,1.85435,1.8548,91200000.0
2009-04-20 22:53:00,1.85485,1.85495,1.8548,1.85485,41400000.0
2009-04-20 22:54:00,1.85485,1.85485,1.8547,1.8548,82400000.0
2009-04-20 22:55:00,1.8549,1.8549,1.85485,1.85485,36000000.0
2009-04-20 22:56:00,1.8548,1.8549,1.8545,1.8545,86200000.0
2009-04-20 22:57:00,1.85455,1.8546,1.8545,1.85455,58600000.0
2009-04-20 22:58:00,1.85455,1.85455,1.85455,1.85455,4000000.0
2009-04-20 22:59:00,1.8545,1.8547,1.8541,1.8541,52000000.0
2009-04-20 23:00:00,1.8541,1.8541,1.8541,1.8541,1200000.0
2009-04-20 23:01:00,1.85423,1.85436,1.85422,1.85422,20000000.0
2009-04-20 23:02:00,1.85425,1.8544,1.8541,1.85425,20000000.0
2009-04-20 23:03:00,1.85435,1.8544,1.8539,1.8539,11200000.0
2009-04-20 23:04:00,1.85395,1.85405,1.8539,1.85405,10800000.0
2009-04-20 23:05:00,1.8541,1.8541,1.8541,1.8541,4800000.0
2009-04-20 23:06:00,1.8542,1.85435,1.8541,1.85415,32800000.0
2009-04-20 23:07:00,1.85415,1.8542,1.8534,1.8537,37600000.0
2009-04-20 23:08:00,1.8535,1.85355,1.8535,1.85355,9600000.0
2009-04-20 23:09:00,1.85355,1.8538,1.8535,1.8537,13800000.0
2009-04-20 23:10:00,1.8537,1.8537,1.85305,1.8533,8600000.0
2009-04-20 23:11:00,1.8533,1.8533,1.85275,1.85275,57600000.0
2009-04-20 23:12:00,1.85275,1.85275,1.8525,1.85255,19400000.0
2009-04-20 23:13:00,1.8526,1.8526,1.8525,1.8525,4600000.0
2009-04-20 23:14:00,1.85255,1.8526,1.85255,1.85255,13000000.0
2009-04-20 23:15:00,1.8528,1.853,1.8516,1.8522,55200000.0
2009-04-20 23:16:00,1.85225,1.85225,1.85205,1.85205,14000000.0
2009-04-20 23:17:00,1.8521,1.8521,1.852,1.852,12000000.0
2009-04-20 23:18:00,1.85205,1.85205,1.85205,1.85205,2000000.0
2009-04-20 23:19:00,1.852,1.85205,1.852,1.852,10000000.0
2009-04-20 23:20:00,1.8519,1.85195,1.8517,1.8518,17000000.0
2009-04-20 23:21:00,1.8518,1.8518,1.84935,1.8509,51000000.0
2009-04-20 23:22:00,1.851,1.851,1.8506,1.8506,13600000.0
2009-04-20 23:23:00,1.85075,1.85075,1.8505,1.8507,18400000.0
2009-04-20 23:24:00,1.8506,1.8508,1.85055,1.8508,21600000.0
2009-04-20 23:25:00,1.85075,1.85075,1.85035,1.85035,25600000.0
2009-04-20 23:26:00,1.85035,1.85055,1.85035,1.85035,20800000.0
2009-04-20 23:27:00,1.85065,1.85075,1.85065,1.85075,3200000.0
2009-04-20 23:28:00,1.85065,1.8508,1.85005,1.8503,43400000.0
2009-04-20 23:29:00,1.8502,1.8502,1.8493,1.84945,39400000.0
2009-04-20 23:30:00,1.84965,1.8506,1.84945,1.8502,57200000.0
2009-04-20 23:31:00,1.8503,1.851,1.8503,1.8507,22000000.0
2009-04-20 23:32:00,1.85085,1.8509,1.85015,1.8503,36000000.0
2009-04-20 23:33:00,1.85035,1.8504,1.85005,1.85005,22200000.0
2009-04-20 23:34:00,1.8503,1.8505,1.85025,1.8505,31600000.0
2009-04-20 23:35:00,1.8504,1.85075,1.8504,1.8506,27600000.0
2009-04-20 23:36:00,1.85055,1.85055,1.84995,1.8502,31200000.0
2009-04-20 23:37:00,1.8502,1.85035,1.8502,1.85035,10400000.0
2009-04-20 23:38:00,1.85035,1.8504,1.85035,1.8504,26000000.0
2009-04-20 23:40:00,1.8504,1.85055,1.84975,1.8499,28200000.0
2009-04-20 23:41:00,1.84985,1.84995,1.84845,1.84845,91000000.0
2009-04-20 23:42:00,1.84855,1.84865,1.84725,1.848,72600000.0
2009-04-20 23:43:00,1.84715,1.8488,1.84715,1.8478,64000000.0
2009-04-20 23:44:00,1.8478,1.8482,1.8476,1.84805,50800000.0
2009-04-20 23:45:00,1.84825,1.84865,1.84815,1.84865,27200000.0
2009-04-20 23:46:00,1.84865,1.8487,1.84835,1.84865,32800000.0
2009-04-20 23:47:00,1.84865,1.8487,1.8485,1.8487,14800000.0
2009-04-20 23:48:00,1.84875,1.84945,1.84875,1.84945,32400000.0
2009-04-20 23:49:00,1.84945,1.85155,1.84945,1.85005,72800000.0
2009-04-20 23:50:00,1.84995,1.85015,1.84995,1.85015,13600000.0
2009-04-20 23:51:00,1.85015,1.8502,1.84895,1.84895,25400000.0
2009-04-20 23:52:00,1.8493,1.8494,1.84895,1.84915,19800000.0
2009-04-20 23:53:00,1.8491,1.84985,1.84885,1.8494,24600000.0
2009-04-20 23:54:00,1.8493,1.84955,1.8492,1.84955,22400000.0
2009-04-20 23:55:00,1.84955,1.85,1.8494,1.8495,62000000.0
2009-04-20 23:56:00,1.8494,1.8495,1.84905,1.84935,76800000.0
2009-04-20 23:57:00,1.84935,1.8497,1.84935,1.8495,26000000.0
2009-04-20 23:58:00,1.8495,1.8498,1.849,1.8492,63600000.0
2009-04-20 23:59:00,1.84915,1.84915,1.848,1.84885,118600000.0
2009-04-21 00:00:00,1.84875,1.8496,1.84875,1.8496,26400000.0
2009-04-21 00:01:00,1.8494,1.84945,1.8488,1.8493,29200000.0
2009-04-21 00:02:00,1.84925,1.84927,1.84922,1.84924,30000000.0
2009-04-21 00:03:00,1.84945,1.8497,1.8491,1.8493,30000000.0
2009-04-21 00:04:00,1.8493,1.8494,1.84925,1.84925,10000000.0
2009-04-21 00:05:00,1.84915,1.84955,1.84905,1.84955,21200000.0
2009-04-21 00:06:00,1.8492,1.8494,1.84855,1.84885,54800000.0
2009-04-21 00:07:00,1.84885,1.8492,1.84875,1.84905,49600000.0
2009-04-21 00:08:00,1.8487,1.84905,1.8487,1.849,10800000.0
2009-04-21 00:09:00,1.8491,1.84925,1.84905,1.84925,24400000.0
2009-04-21 00:10:00,1.84925,1.8502,1.84925,1.8502,19800000.0
2009-04-21 00:11:00,1.84958,1.84963,1.84958,1.84959,12000000.0
2009-04-21 00:12:00,1.8502,1.8502,1.8502,1.8502,12000000.0
2009-04-21 00:13:00,1.8502,1.8505,1.8502,1.8505,8000000.0
2009-04-21 00:14:00,1.8505,1.8505,1.8496,1.8496,42400000.0
2009-04-21 00:15:00,1.84945,1.84945,1.84835,1.8486,57800000.0
2009-04-21 00:16:00,1.8486,1.84875,1.84845,1.8486,123000000.0
2009-04-21 00:17:00,1.8486,1.84875,1.84795,1.848,95800000.0
2009-04-21 00:18:00,1.84815,1.8483,1.84815,1.8483,19200000.0
2009-04-21 00:19:00,1.8482,1.8491,1.84795,1.8486,130600000.0
2009-04-21 00:20:00,1.8486,1.8488,1.8481,1.8484,49600000.0
2009-04-21 00:21:00,1.84855,1.8487,1.84825,1.84835,22800000.0
2009-04-21 00:22:00,1.84835,1.8486,1.84795,1.84835,56000000.0
2009-04-21 00:23:00,1.84825,1.8488,1.8482,1.8482,57200000.0
2009-04-21 00:24:00,1.8482,1.8484,1.84805,1.8482,73200000.0
2009-04-21 00:25:00,1.8482,1.8484,1.8482,1.84825,33200000.0
2009-04-21 00:26:00,1.84835,1.84885,1.84835,1.8488,27600000.0
2009-04-21 00:27:00,1.8491,1.8491,1.84895,1.84895,14800000.0
2009-04-21 00:28:00,1.84885,1.84895,1.8486,1.8488,18800000.0
2009-04-21 00:29:00,1.8488,1.84885,1.8486,1.8486,73600000.0
2009-04-21 00:30:00,1.8487,1.8487,1.8478,1.8479,65400000.0
2009-04-21 00:31:00,1.84785,1.8481,1.8472,1.8478,101800000.0
2009-04-21 00:32:00,1.84785,1.848,1.84755,1.8479,47200000.0
2009-04-21 00:33:00,1.8479,1.8482,1.8473,1.84745,141600000.0
2009-04-21 00:34:00,1.84735,1.8474,1.8457,1.8464,128400000.0
2009-04-21 00:35:00,1.84645,1.84725,1.8464,1.8472,69800000.0
2009-04-21 00:36:00,1.8472,1.8482,1.8472,1.84765,116000000.0
2009-04-21 00:37:00,1.8476,1.84795,1.84705,1.8475,132800000.0
2009-04-21 00:38:00,1.8476,1.8478,1.8469,1.8473,90800000.0
2009-04-21 00:39:00,1.8472,1.8476,1.84715,1.8472,77800000.0
2009-04-21 00:40:00,1.8472,1.84735,1.84515,1.8463,140600000.0
2009-04-21 00:41:00,1.8461,1.84725,1.8461,1.84725,129400000.0
2009-04-21 00:42:00,1.8472,1.8474,1.84705,1.84705,20400000.0
2009-04-21 00:43:00,1.8472,1.8473,1.8471,1.8472,27200000.0
2009-04-21 00:44:00,1.8472,1.84735,1.84635,1.84655,31600000.0
2009-04-21 00:45:00,1.84635,1.8472,1.84615,1.84665,135800000.0
2009-04-21 00:46:00,1.84675,1.8469,1.84665,1.84665,31200000.0
2009-04-21 00:47:00,1.84655,1.84655,1.8461,1.8464,24800000.0
2009-04-21 00:48:00,1.84645,1.84645,1.8461,1.8464,67200000.0
2009-04-21 00:49:00,1.8466,1.8466,1.84605,1.8464,40800000.0
2009-04-21 00:50:00,1.84635,1.84635,1.8457,1.846,46400000.0
2009-04-21 00:51:00,1.84615,1.8467,1.84605,1.8465,50800000.0
2009-04-21 00:52:00,1.8464,1.84665,1.8463,1.8465,56000000.0
2009-04-21 00:53:00,1.84665,1.84685,1.8465,1.8465,48400000.0
2009-04-21 00:54:00,1.8464,1.8465,1.8458,1.8458,46400000.0
2009-04-21 00:55:00,1.8458,1.8464,1.8458,1.84625,75200000.0
2009-04-21 00:56:00,1.8463,1.8471,1.8461,1.8471,68800000.0
2009-04-21 00:57:00,1.84715,1.84725,1.84705,1.8471,30000000.0
2009-04-21 00:58:00,1.8471,1.8472,1.84685,1.847,96000000.0
2009-04-21 00:59:00,1.84655,1.8468,1.84645,1.8468,118800000.0
2009-04-21 01:00:00,1.8469,1.84705,1.8466,1.8466,66000000.0
2009-04-21 01:01:00,1.8465,1.84655,1.846,1.84635,106000000.0
2009-04-21 01:02:00,1.84635,1.847,1.84555,1.84575,168200000.0
2009-04-21 01:03:00,1.84575,1.84675,1.8454,1.84585,97200000.0
2009-04-21 01:04:00,1.84585,1.84655,1.84565,1.84625,81400000.0
2009-04-21 01:05:00,1.84625,1.84655,1.8462,1.84635,42000000.0
2009-04-21 01:06:00,1.8466,1.84665,1.84635,1.8464,22800000.0
2009-04-21 01:07:00,1.84625,1.84625,1.84495,1.8461,129400000.0
2009-04-21 01:08:00,1.846,1.84665,1.8458,1.84645,142800000.0
2009-04-21 01:09:00,1.8466,1.84685,1.8466,1.84675,26000000.0
2009-04-21 01:10:00,1.84685,1.8469,1.8462,1.8465,72000000.0
2009-04-21 01:11:00,1.8465,1.8467,1.846,1.8461,35200000.0
2009-04-21 01:12:00,1.8463,1.84635,1.8461,1.8463,77600000.0
2009-04-21 01:13:00,1.8463,1.8468,1.84595,1.8467,91200000.0
2009-04-21 01:14:00,1.8469,1.8469,1.84615,1.8465,54000000.0
2009-04-21 01:15:00,1.8466,1.8466,1.84605,1.84635,49200000.0
2009-04-21 01:16:00,1.8465,1.84655,1.84595,1.84615,83000000.0
2009-04-21 01:17:00,1.84615,1.84645,1.84565,1.8458,72800000.0
2009-04-21 01:18:00,1.846,1.8463,1.8453,1.8457,101600000.0
2009-04-21 01:19:00,1.8458,1.84585,1.8449,1.845,69400000.0
2009-04-21 01:20:00,1.84525,1.84575,1.8452,1.84525,72000000.0
2009-04-21 01:21:00,1.84565,1.84565,1.84525,1.84565,26400000.0
2009-04-21 01:22:00,1.84555,1.84555,1.84475,1.84495,34400000.0
2009-04-21 01:23:00,1.8446,1.8454,1.8446,1.8454,88200000.0
2009-04-21 01:24:00,1.8454,1.8455,1.8451,1.84525,35600000.0
2009-04-21 01:25:00,1.8454,1.8454,1.8449,1.845,54000000.0
2009-04-21 01:26:00,1.8451,1.8454,1.8447,1.84495,34400000.0
2009-04-21 01:27:00,1.8451,1.84525,1.8447,1.84525,66800000.0
2009-04-21 01:28:00,1.8454,1.8471,1.8454,1.847,162200000.0
2009-04-21 01:29:00,1.847,1.847,1.84575,1.8459,61600000.0
2009-04-21 01:30:00,1.84575,1.8467,1.8455,1.8463,92000000.0
2009-04-21 01:31:00,1.8463,1.8463,1.84585,1.84595,93200000.0
2009-04-21 01:32:00,1.84585,1.846,1.84585,1.846,13600000.0
2009-04-21 01:33:00,1.846,1.846,1.8457,1.8459,22000000.0
2009-04-21 01:34:00,1.846,1.846,1.84575,1.84595,19600000.0
2009-04-21 01:35:00,1.84625,1.84625,1.84625,1.84625,4800000.0
2009-04-21 01:36:00,1.84645,1.8466,1.84615,1.84655,38800000.0
2009-04-21 01:37:00,1.84655,1.8467,1.8465,1.8466,24000000.0
2009-04-21 01:38:00,1.8466,1.8466,1.84635,1.8464,10000000.0
2009-04-21 01:39:00,1.8464,1.8465,1.84625,1.8463,36800000.0
2009-04-21 01:40:00,1.8464,1.8464,1.84585,1.84595,50400000.0
2009-04-21 01:41:00,1.84575,1.84635,1.84575,1.846,50400000.0
2009-04-21 01:42:00,1.8459,1.84645,1.8459,1.8464,69600000.0
2009-04-21 01:43:00,1.84645,1.84675,1.8458,1.84645,85200000.0
2009-04-21 01:44:00,1.84635,1.8468,1.8459,1.846,30800000.0
2009-04-21 01:45:00,1.84595,1.84655,1.84575,1.8464,81400000.0
2009-04-21 01:46:00,1.84625,1.8466,1.84625,1.8466,26800000.0
2009-04-21 01:47:00,1.84655,1.8471,1.8465,1.84685,36000000.0
2009-04-21 01:48:00,1.8468,1.8473,1.8464,1.8473,133800000.0
2009-04-21 01:49:00,1.8473,1.84865,1.84675,1.84865,132000000.0
2009-04-21 01:50:00,1.84865,1.8491,1.84855,1.8488,92400000.0
2009-04-21 01:51:00,1.84875,1.85035,1.84875,1.84975,121200000.0
2009-04-21 01:52:00,1.84985,1.85,1.8485,1.8489,122600000.0
2009-04-21 01:53:00,1.84885,1.8489,1.8487,1.84885,50800000.0
2009-04-21 01:54:00,1.84875,1.8497,1.8486,1.84875,166800000.0
2009-04-21 01:55:00,1.84875,1.84895,1.84815,1.84865,126000000.0
2009-04-21 01:56:00,1.84865,1.8493,1.8485,1.8491,96400000.0
2009-04-21 01:57:00,1.8492,1.84945,1.8489,1.8489,67600000.0
2009-04-21 01:58:00,1.84875,1.85035,1.8486,1.8502,135700000.0
2009-04-21 01:59:00,1.8498,1.85075,1.84905,1.8496,174800000.0
2009-04-21 02:00:00,1.84965,1.85055,1.8488,1.8494,148600000.0
2009-04-21 02:01:00,1.8493,1.8497,1.84905,1.84955,131000000.0
2009-04-21 02:02:00,1.8498,1.85,1.84825,1.84915,163200000.0
2009-04-21 02:03:00,1.84915,1.8493,1.84845,1.84905,180200000.0
2009-04-21 02:04:00,1.84885,1.84965,1.8488,1.84905,169200000.0
2009-04-21 02:05:00,1.849,1.8493,1.8484,1.84895,119800000.0
2009-04-21 02:06:00,1.84905,1.8499,1.84875,1.8495,155600000.0
2009-04-21 02:07:00,1.8495,1.8495,1.8488,1.84915,132600000.0
2009-04-21 02:08:00,1.84915,1.8498,1.8489,1.84965,109000000.0
2009-04-21 02:09:00,1.8497,1.8498,1.84865,1.84925,160800000.0
2009-04-21 02:10:00,1.8494,1.8501,1.84875,1.8499,185800000.0
2009-04-21 02:11:00,1.8499,1.8504,1.84965,1.8504,95000000.0
2009-04-21 02:12:00,1.8503,1.8504,1.8493,1.8497,162000000.0
2009-04-21 02:13:00,1.8497,1.84985,1.8495,1.84985,69800000.0
2009-04-21 02:14:00,1.84985,1.85015,1.84945,1.85,62400000.0
2009-04-21 02:15:00,1.8499,1.85,1.84935,1.84945,86600000.0
2009-04-21 02:16:00,1.8494,1.8498,1.84885,1.8493,262000000.0
2009-04-21 02:17:00,1.8494,1.8497,1.8488,1.8488,121000000.0
2009-04-21 02:18:00,1.84885,1.8491,1.84865,1.8487,114800000.0
2009-04-21 02:19:00,1.84865,1.84885,1.848,1.8483,131400000.0
2009-04-21 02:20:00,1.8483,1.849,1.8483,1.8488,143600000.0
2009-04-21 02:21:00,1.8489,1.84915,1.84825,1.84825,185600000.0
2009-04-21 02:22:00,1.84835,1.84855,1.8475,1.8476,143000000.0
2009-04-21 02:23:00,1.848,1.8484,1.84765,1.8481,102200000.0
2009-04-21 02:24:00,1.84805,1.84845,1.84705,1.84725,142200000.0
2009-04-21 02:25:00,1.8473,1.8474,1.8464,1.8464,116000000.0
2009-04-21 02:26:00,1.8465,1.847,1.8464,1.84655,176200000.0
2009-04-21 02:27:00,1.84655,1.84705,1.84655,1.8467,57800000.0
2009-04-21 02:28:00,1.8467,1.84685,1.8466,1.8466,52200000.0
2009-04-21 02:29:00,1.8466,1.8474,1.8465,1.847,113600000.0
2009-04-21 02:30:00,1.8469,1.8469,1.84595,1.84595,111800000.0
2009-04-21 02:31:00,1.84595,1.8465,1.8458,1.8461,86000000.0
2009-04-21 02:32:00,1.8463,1.84735,1.846,1.84735,55400000.0
2009-04-21 02:33:00,1.84745,1.84755,1.8469,1.847,70000000.0
2009-04-21 02:34:00,1.84705,1.84705,1.84605,1.8464,178800000.0
2009-04-21 02:35:00,1.8464,1.8464,1.8461,1.8461,45800000.0
2009-04-21 02:36:00,1.84625,1.8464,1.84575,1.846,161600000.0
2009-04-21 02:37:00,1.846,1.84645,1.84555,1.8462,142600000.0
2009-04-21 02:38:00,1.8461,1.8474,1.8461,1.8463,121400000.0
2009-04-21 02:39:00,1.8463,1.84725,1.8463,1.84695,65600000.0
2009-04-21 02:40:00,1.84695,1.84785,1.84645,1.8476,191600000.0
2009-04-21 02:41:00,1.8476,1.8476,1.8468,1.84705,130600000.0
2009-04-21 02:42:00,1.84705,1.8474,1.8465,1.84655,133600000.0
2009-04-21 02:43:00,1.84655,1.8472,1.8464,1.8471,106600000.0
2009-04-21 02:44:00,1.84705,1.84715,1.84665,1.84665,122600000.0
2009-04-21 02:45:00,1.84655,1.8468,1.84595,1.84655,156600000.0
2009-04-21 02:46:00,1.8466,1.8468,1.8454,1.8455,106400000.0
2009-04-21 02:47:00,1.8455,1.8457,1.84455,1.84485,107400000.0
2009-04-21 02:48:00,1.84495,1.8453,1.8447,1.84495,126800000.0
2009-04-21 02:49:00,1.84505,1.8457,1.84495,1.84555,93400000.0
2009-04-21 02:50:00,1.8457,1.8462,1.84525,1.84585,125800000.0
2009-04-21 02:51:00,1.84595,1.84595,1.8453,1.8457,49600000.0
2009-04-21 02:52:00,1.8458,1.8458,1.8448,1.84485,91200000.0
2009-04-21 02:53:00,1.84485,1.84485,1.84385,1.84425,193200000.0
2009-04-21 02:54:00,1.84415,1.84485,1.84355,1.8437,155200000.0
2009-04-21 02:55:00,1.8437,1.8458,1.8437,1.8458,188800000.0
2009-04-21 02:56:00,1.8458,1.84605,1.8444,1.8445,112200000.0
2009-04-21 02:57:00,1.8445,1.84555,1.84395,1.8455,91800000.0
2009-04-21 02:58:00,1.84585,1.8459,1.8445,1.84455,194400000.0
2009-04-21 02:59:00,1.84445,1.8447,1.84295,1.8433,114600000.0
2009-04-21 03:00:00,1.8433,1.84385,1.84315,1.8438,131000000.0
2009-04-21 03:01:00,1.8437,1.8446,1.8429,1.84455,210000000.0
2009-04-21 03:02:00,1.8447,1.8447,1.84315,1.84385,206400000.0
2009-04-21 03:03:00,1.84385,1.84455,1.8436,1.8442,171800000.0
2009-04-21 03:04:00,1.8438,1.84435,1.8427,1.8431,214600000.0
2009-04-21 03:05:00,1.843,1.8441,1.8429,1.8439,211600000.0
2009-04-21 03:06:00,1.84395,1.844,1.84335,1.84375,169800000.0
2009-04-21 03:07:00,1.8438,1.84475,1.8437,1.8446,157600000.0
2009-04-21 03:08:00,1.84475,1.8449,1.84405,1.84465,196800000.0
2009-04-21 03:09:00,1.84475,1.8449,1.8439,1.8439,220000000.0
2009-04-21 03:10:00,1.84385,1.8445,1.84345,1.8439,199800000.0
2009-04-21 03:11:00,1.84425,1.8446,1.8436,1.8438,212200000.0
2009-04-21 03:12:00,1.8436,1.84535,1.8436,1.8445,201200000.0
2009-04-21 03:13:00,1.84445,1.84485,1.84325,1.8448,187800000.0
2009-04-21 03:14:00,1.84475,1.8455,1.84425,1.8455,151400000.0
2009-04-21 03:15:00,1.84565,1.84565,1.84435,1.8453,191000000.0
2009-04-21 03:16:00,1.8454,1.8459,1.8447,1.8454,246400000.0
2009-04-21 03:17:00,1.8455,1.8455,1.8443,1.84445,168600000.0
2009-04-21 03:18:00,1.84445,1.84485,1.8444,1.84475,53000000.0
2009-04-21 03:19:00,1.8448,1.84545,1.84445,1.8454,151600000.0
2009-04-21 03:20:00,1.8453,1.8455,1.84435,1.84495,89600000.0
2009-04-21 03:21:00,1.8449,1.84555,1.8445,1.8452,60800000.0
2009-04-21 03:22:00,1.8452,1.8452,1.84425,1.84485,45200000.0
2009-04-21 03:23:00,1.845,1.84505,1.8442,1.84465,72400000.0
2009-04-21 03:24:00,1.84465,1.845,1.84325,1.84325,172000000.0
2009-04-21 03:25:00,1.8435,1.84455,1.8434,1.84455,138200000.0
2009-04-21 03:26:00,1.8445,1.84465,1.84385,1.844,89600000.0
2009-04-21 03:27:00,1.8442,1.84455,1.84365,1.84405,102400000.0
2009-04-21 03:28:00,1.8439,1.8441,1.8437,1.8438,89200000.0
2009-04-21 03:29:00,1.84395,1.84495,1.84395,1.8445,97200000.0
2009-04-21 03:30:00,1.8445,1.8457,1.8443,1.8446,166200000.0
2009-04-21 03:31:00,1.8446,1.8469,1.8446,1.8467,223600000.0
2009-04-21 03:32:00,1.84665,1.84675,1.84525,1.8454,229400000.0
2009-04-21 03:33:00,1.8456,1.8461,1.84455,1.8451,219400000.0
2009-04-21 03:34:00,1.8451,1.8462,1.84505,1.8461,160400000.0
2009-04-21 03:35:00,1.84595,1.84705,1.84595,1.84665,159800000.0
2009-04-21 03:36:00,1.8466,1.84705,1.84635,1.84705,114600000.0
2009-04-21 03:37:00,1.84685,1.8469,1.8465,1.8468,72600000.0
2009-04-21 03:38:00,1.8468,1.8468,1.84565,1.8457,71800000.0
2009-04-21 03:39:00,1.84555,1.84635,1.8454,1.8459,117600000.0
2009-04-21 03:40:00,1.846,1.8466,1.84575,1.84655,100800000.0
2009-04-21 03:41:00,1.8467,1.8472,1.8467,1.84705,106200000.0
2009-04-21 03:42:00,1.8471,1.84735,1.84645,1.84665,165400000.0
2009-04-21 03:43:00,1.84665,1.84685,1.84585,1.84655,102000000.0
2009-04-21 03:44:00,1.8467,1.8473,1.84645,1.84685,166800000.0
2009-04-21 03:45:00,1.8468,1.84715,1.846,1.8471,188200000.0
2009-04-21 03:46:00,1.84705,1.8474,1.84665,1.8469,85600000.0
2009-04-21 03:47:00,1.84685,1.84685,1.84595,1.8463,38000000.0
2009-04-21 03:48:00,1.8463,1.8464,1.84615,1.84635,26800000.0
2009-04-21 03:49:00,1.8464,1.8464,1.84595,1.8463,21800000.0
2009-04-21 03:50:00,1.8463,1.84735,1.8463,1.8472,121600000.0
2009-04-21 03:51:00,1.8468,1.84715,1.8467,1.8471,107200000.0
2009-04-21 03:52:00,1.8468,1.8469,1.84505,1.8458,91600000.0
2009-04-21 03:53:00,1.8458,1.8459,1.8452,1.8458,68400000.0
2009-04-21 03:54:00,1.84575,1.8462,1.84565,1.8459,110000000.0
2009-04-21 03:55:00,1.8461,1.84635,1.84575,1.8462,71600000.0
2009-04-21 03:56:00,1.8462,1.8468,1.8457,1.84625,149600000.0
2009-04-21 03:57:00,1.84655,1.8466,1.8458,1.84605,54000000.0
2009-04-21 03:58:00,1.84625,1.8464,1.84605,1.8463,48000000.0
2009-04-21 03:59:00,1.8464,1.8477,1.8461,1.84765,167400000.0
2009-04-21 04:00:00,1.8476,1.84765,1.84655,1.8474,118600000.0
2009-04-21 04:01:00,1.84765,1.8483,1.8475,1.8482,121800000.0
2009-04-21 04:02:00,1.8481,1.8483,1.84735,1.8479,79400000.0
2009-04-21 04:03:00,1.848,1.8482,1.8476,1.84765,51600000.0
2009-04-21 04:04:00,1.8477,1.84835,1.8476,1.84835,63000000.0
2009-04-21 04:05:00,1.84835,1.84855,1.8482,1.8483,26800000.0
2009-04-21 04:06:00,1.8482,1.84835,1.84785,1.84795,80800000.0
2009-04-21 04:07:00,1.84795,1.848,1.8479,1.848,17200000.0
2009-04-21 04:08:00,1.84825,1.84845,1.8479,1.848,82800000.0
2009-04-21 04:09:00,1.8481,1.84885,1.848,1.8486,69800000.0
2009-04-21 04:10:00,1.84885,1.84895,1.848,1.84855,78800000.0
2009-04-21 04:11:00,1.84845,1.84855,1.8484,1.8484,8000000.0
2009-04-21 04:12:00,1.8485,1.8491,1.8476,1.84765,119200000.0
2009-04-21 04:13:00,1.84765,1.84805,1.84765,1.84775,90200000.0
2009-04-21 04:14:00,1.84775,1.84775,1.84715,1.84715,40200000.0
2009-04-21 04:15:00,1.8471,1.84745,1.8471,1.84725,32600000.0
2009-04-21 04:16:00,1.84725,1.8474,1.84635,1.8466,122200000.0
2009-04-21 04:17:00,1.84665,1.84665,1.84605,1.84625,108000000.0
2009-04-21 04:18:00,1.84615,1.84635,1.846,1.8461,43600000.0
2009-04-21 04:19:00,1.84615,1.84625,1.845,1.845,98200000.0
2009-04-21 04:20:00,1.84565,1.84585,1.8456,1.8457,32000000.0
2009-04-21 04:21:00,1.84575,1.84605,1.84525,1.84525,75800000.0
2009-04-21 04:22:00,1.84565,1.84645,1.84555,1.84645,46000000.0
2009-04-21 04:23:00,1.84645,1.84645,1.846,1.8462,51200000.0
2009-04-21 04:24:00,1.84605,1.8462,1.84555,1.84555,56600000.0
2009-04-21 04:25:00,1.84555,1.84595,1.84505,1.8456,84000000.0
2009-04-21 04:26:00,1.84565,1.84735,1.84545,1.84715,138400000.0
2009-04-21 04:27:00,1.84725,1.84735,1.8467,1.84685,75600000.0
2009-04-21 04:28:00,1.84685,1.84705,1.8462,1.8462,43600000.0
2009-04-21 04:29:00,1.8463,1.8463,1.8462,1.84625,30200000.0
2009-04-21 04:30:00,1.84625,1.8463,1.8462,1.8463,34200000.0
2009-04-21 04:31:00,1.8463,1.8464,1.8452,1.8456,166000000.0
2009-04-21 04:32:00,1.84575,1.84605,1.84575,1.84585,26400000.0
2009-04-21 04:33:00,1.84585,1.8459,1.8458,1.8458,35600000.0
2009-04-21 04:34:00,1.84595,1.8467,1.84595,1.84655,123800000.0
2009-04-21 04:35:00,1.8467,1.84705,1.84605,1.84625,141000000.0
2009-04-21 04:36:00,1.84635,1.8465,1.84535,1.84565,74800000.0
2009-04-21 04:37:00,1.8456,1.8459,1.84535,1.84545,94000000.0
2009-04-21 04:38:00,1.84545,1.84575,1.84545,1.84565,72600000.0
2009-04-21 04:39:00,1.8457,1.84585,1.8447,1.8458,194200000.0
2009-04-21 04:40:00,1.84565,1.84565,1.84415,1.84435,153200000.0
2009-04-21 04:41:00,1.8444,1.8444,1.84355,1.844,132200000.0
2009-04-21 04:42:00,1.84385,1.84425,1.84385,1.84395,30000000.0
2009-04-21 04:43:00,1.84415,1.84435,1.84355,1.84395,107200000.0
2009-04-21 04:44:00,1.8439,1.84405,1.8439,1.84395,12800000.0
2009-04-21 04:45:00,1.84405,1.84405,1.8439,1.84395,19200000.0
2009-04-21 04:46:00,1.84395,1.84445,1.84395,1.84445,57000000.0
2009-04-21 04:47:00,1.84445,1.84465,1.84415,1.84445,92200000.0
2009-04-21 04:48:00,1.84435,1.8447,1.8443,1.8447,90000000.0
2009-04-21 04:49:00,1.8447,1.84485,1.8442,1.8443,149200000.0
2009-04-21 04:50:00,1.8443,1.8443,1.84395,1.8442,84800000.0
2009-04-21 04:51:00,1.84425,1.8445,1.84405,1.8445,86000000.0
2009-04-21 04:52:00,1.8444,1.8445,1.8438,1.84395,63000000.0
2009-04-21 04:53:00,1.84405,1.84405,1.84345,1.84395,36000000.0
2009-04-21 04:54:00,1.844,1.84415,1.84395,1.8441,35600000.0
2009-04-21 04:55:00,1.84415,1.84425,1.8441,1.84425,18000000.0
2009-04-21 04:56:00,1.8444,1.8444,1.84415,1.84435,35400000.0
2009-04-21 04:57:00,1.84425,1.84435,1.8442,1.84425,20000000.0
2009-04-21 04:58:00,1.8442,1.84425,1.844,1.84405,19200000.0
2009-04-21 04:59:00,1.84405,1.84445,1.84405,1.8442,48400000.0
2009-04-21 05:00:00,1.8442,1.8446,1.8442,1.84425,67000000.0
2009-04-21 05:01:00,1.8441,1.84475,1.84375,1.8442,115200000.0
2009-04-21 05:02:00,1.8443,1.84455,1.8437,1.84455,13600000.0
2009-04-21 05:03:00,1.8447,1.84475,1.8438,1.8442,84200000.0
2009-04-21 05:04:00,1.8443,1.84445,1.8438,1.84395,99600000.0
2009-04-21 05:05:00,1.84395,1.84405,1.84355,1.84405,92600000.0
2009-04-21 05:06:00,1.84405,1.84405,1.84345,1.84345,90800000.0
2009-04-21 05:07:00,1.8436,1.84415,1.8434,1.8441,87800000.0
2009-04-21 05:08:00,1.8441,1.84445,1.84395,1.84435,107600000.0
2009-04-21 05:09:00,1.84445,1.84445,1.8433,1.84345,155000000.0
2009-04-21 05:10:00,1.84335,1.84395,1.84315,1.84385,110400000.0
2009-04-21 05:11:00,1.8438,1.84395,1.8438,1.84395,48800000.0
2009-04-21 05:12:00,1.8438,1.84435,1.84365,1.8441,108400000.0
2009-04-21 05:13:00,1.84425,1.8443,1.8435,1.84375,84200000.0
2009-04-21 05:14:00,1.8436,1.844,1.8436,1.8436,47000000.0
2009-04-21 05:15:00,1.84375,1.84385,1.84375,1.84375,16000000.0
2009-04-21 05:16:00,1.84385,1.8439,1.8438,1.84385,14000000.0
2009-04-21 05:17:00,1.8438,1.8441,1.8436,1.8441,71600000.0
2009-04-21 05:18:00,1.8441,1.84425,1.84365,1.8439,163400000.0
2009-04-21 05:19:00,1.8439,1.8441,1.84355,1.84355,98000000.0
2009-04-21 05:20:00,1.84365,1.8439,1.84365,1.8437,55200000.0
2009-04-21 05:21:00,1.8437,1.84395,1.84345,1.8435,103000000.0
2009-04-21 05:22:00,1.84355,1.84415,1.8434,1.8439,75000000.0
2009-04-21 05:23:00,1.844,1.84405,1.8432,1.8434,209000000.0
2009-04-21 05:24:00,1.8434,1.84385,1.84305,1.8432,233800000.0
2009-04-21 05:25:00,1.8432,1.8435,1.8431,1.8432,99200000.0
2009-04-21 05:26:00,1.8431,1.84355,1.8431,1.84335,69200000.0
2009-04-21 05:27:00,1.84335,1.8435,1.843,1.8435,61800000.0
2009-04-21 05:28:00,1.84355,1.8437,1.84315,1.8436,91400000.0
2009-04-21 05:29:00,1.8436,1.84365,1.84295,1.8433,117400000.0
2009-04-21 05:30:00,1.84325,1.8464,1.84325,1.845,306200000.0
2009-04-21 05:31:00,1.845,1.84525,1.8441,1.84445,143900000.0
2009-04-21 05:32:00,1.84425,1.8443,1.843,1.8441,110400000.0
2009-04-21 05:33:00,1.844,1.84495,1.8436,1.84495,140600000.0
2009-04-21 05:34:00,1.8451,1.8455,1.8446,1.8453,152000000.0
2009-04-21 05:35:00,1.8453,1.8457,1.84465,1.84515,103400000.0
2009-04-21 05:36:00,1.84555,1.84555,1.8446,1.8448,116600000.0
2009-04-21 05:37:00,1.84465,1.84515,1.8445,1.84495,84800000.0
2009-04-21 05:38:00,1.8448,1.84495,1.8434,1.844,148000000.0
2009-04-21 05:39:00,1.8439,1.8439,1.8433,1.84335,90000000.0
2009-04-21 05:40:00,1.84335,1.84335,1.8429,1.84335,32400000.0
2009-04-21 05:41:00,1.84335,1.8436,1.84335,1.84355,46400000.0
2009-04-21 05:42:00,1.8434,1.84395,1.8432,1.84395,50200000.0
2009-04-21 05:43:00,1.84405,1.8445,1.8438,1.8444,103200000.0
2009-04-21 05:44:00,1.8444,1.8448,1.8443,1.8445,96400000.0
2009-04-21 05:45:00,1.8445,1.8445,1.8445,1.8445,17200000.0
2009-04-21 05:46:00,1.8445,1.84455,1.84425,1.84455,37000000.0
2009-04-21 05:47:00,1.84445,1.84495,1.84445,1.84485,88600000.0
2009-04-21 05:48:00,1.84485,1.8451,1.8445,1.8449,85800000.0
2009-04-21 05:49:00,1.84475,1.8463,1.8445,1.84555,179600000.0
2009-04-21 05:50:00,1.84565,1.8461,1.844,1.844,155000000.0
2009-04-21 05:51:00,1.84405,1.84535,1.84405,1.8447,139600000.0
2009-04-21 05:52:00,1.84465,1.84505,1.84375,1.84465,78300000.0
2009-04-21 05:53:00,1.84465,1.8451,1.8445,1.8445,88800000.0
2009-04-21 05:54:00,1.84445,1.8448,1.8443,1.84455,60800000.0
2009-04-21 05:55:00,1.84455,1.84455,1.84265,1.84305,207800000.0
2009-04-21 05:56:00,1.84295,1.84365,1.84295,1.8433,113400000.0
2009-04-21 05:57:00,1.8434,1.844,1.8432,1.84355,153000000.0
2009-04-21 05:58:00,1.84355,1.8436,1.8431,1.8436,102400000.0
2009-04-21 05:59:00,1.84375,1.84395,1.8435,1.8435,42600000.0
2009-04-21 06:00:00,1.84345,1.84405,1.8433,1.8439,123800000.0
2009-04-21 06:01:00,1.84395,1.84415,1.84385,1.84415,99000000.0
2009-04-21 06:02:00,1.8442,1.8442,1.844,1.8441,80200000.0
2009-04-21 06:03:00,1.84405,1.84455,1.8439,1.84455,58000000.0
2009-04-21 06:04:00,1.8444,1.84445,1.84425,1.84445,18800000.0
2009-04-21 06:05:00,1.8445,1.84575,1.84435,1.84475,85200000.0
2009-04-21 06:06:00,1.84495,1.84535,1.8445,1.84505,94200000.0
2009-04-21 06:07:00,1.845,1.8455,1.84495,1.8455,96000000.0
2009-04-21 06:08:00,1.8451,1.84525,1.84505,1.84515,29000000.0
2009-04-21 06:09:00,1.84515,1.8452,1.84435,1.84435,43600000.0
2009-04-21 06:10:00,1.84435,1.8444,1.84415,1.8442,52000000.0
2009-04-21 06:11:00,1.84415,1.8443,1.8441,1.84415,56000000.0
2009-04-21 06:12:00,1.84415,1.8449,1.84415,1.84435,56400000.0
2009-04-21 06:13:00,1.8441,1.84455,1.8441,1.84425,30000000.0
2009-04-21 06:14:00,1.84425,1.84425,1.84425,1.84425,2000000.0
2009-04-21 06:15:00,1.84425,1.84485,1.84425,1.84485,40000000.0
2009-04-21 06:16:00,1.84475,1.84485,1.84425,1.8447,90400000.0
2009-04-21 06:17:00,1.84485,1.84485,1.8443,1.84465,99600000.0
2009-04-21 06:18:00,1.8446,1.84475,1.8446,1.84475,15200000.0
2009-04-21 06:19:00,1.8449,1.8454,1.84475,1.8451,68800000.0
2009-04-21 06:20:00,1.8451,1.84525,1.8449,1.8449,36200000.0
2009-04-21 06:21:00,1.84495,1.84525,1.84495,1.84525,50400000.0
2009-04-21 06:22:00,1.84525,1.84525,1.84445,1.84455,61400000.0
2009-04-21 06:23:00,1.8446,1.8449,1.8445,1.8449,29400000.0
2009-04-21 06:24:00,1.84485,1.845,1.84455,1.8446,68600000.0
2009-04-21 06:25:00,1.8447,1.84495,1.8446,1.8447,39600000.0
2009-04-21 06:26:00,1.8447,1.84475,1.84425,1.84425,36400000.0
2009-04-21 06:27:00,1.84425,1.8446,1.84425,1.8445,29600000.0
2009-04-21 06:28:00,1.8445,1.84455,1.8444,1.8444,20000000.0
2009-04-21 06:29:00,1.84455,1.84455,1.84435,1.8444,28000000.0
2009-04-21 06:30:00,1.84435,1.84455,1.84435,1.84445,20000000.0
2009-04-21 06:31:00,1.84445,1.84495,1.84435,1.8449,38000000.0
2009-04-21 06:32:00,1.84475,1.84475,1.8444,1.84445,68200000.0
2009-04-21 06:33:00,1.84445,1.84445,1.84375,1.84375,122400000.0
2009-04-21 06:34:00,1.8437,1.8438,1.8436,1.8437,28800000.0
2009-04-21 06:35:00,1.8437,1.84385,1.8437,1.84375,8800000.0
2009-04-21 06:36:00,1.84375,1.84375,1.84315,1.8433,61600000.0
2009-04-21 06:37:00,1.8433,1.84395,1.8417,1.8424,181800000.0
2009-04-21 06:38:00,1.84245,1.8428,1.842,1.8423,173800000.0
2009-04-21 06:39:00,1.8423,1.8427,1.84205,1.8426,98600000.0
2009-04-21 06:40:00,1.84265,1.84285,1.84225,1.84255,149000000.0
2009-04-21 06:41:00,1.8425,1.84315,1.8424,1.8428,160800000.0
2009-04-21 06:42:00,1.8428,1.84295,1.8424,1.8428,150000000.0
2009-04-21 06:43:00,1.8424,1.84325,1.8424,1.8425,121200000.0
2009-04-21 06:44:00,1.8426,1.84265,1.84235,1.8424,78000000.0
2009-04-21 06:45:00,1.8424,1.8428,1.84205,1.84245,123800000.0
2009-04-21 06:46:00,1.8424,1.8424,1.8418,1.8418,114000000.0
2009-04-21 06:47:00,1.8417,1.84235,1.8417,1.84235,48400000.0
2009-04-21 06:48:00,1.8424,1.8424,1.84195,1.8423,89600000.0
2009-04-21 06:49:00,1.8423,1.84255,1.84195,1.84195,82200000.0
2009-04-21 06:50:00,1.84195,1.8426,1.84175,1.8425,92800000.0
2009-04-21 06:51:00,1.8424,1.8427,1.84195,1.8423,98600000.0
2009-04-21 06:52:00,1.8423,1.8423,1.84205,1.84205,43000000.0
2009-04-21 06:53:00,1.842,1.84225,1.84175,1.84195,46400000.0
2009-04-21 06:54:00,1.84185,1.84225,1.8417,1.8419,70600000.0
2009-04-21 06:55:00,1.84195,1.8421,1.8419,1.84205,95200000.0
2009-04-21 06:56:00,1.84205,1.84255,1.84165,1.84205,212000000.0
2009-04-21 06:57:00,1.8421,1.8421,1.84185,1.8421,110800000.0
2009-04-21 06:58:00,1.8421,1.84225,1.84175,1.8419,96000000.0
2009-04-21 06:59:00,1.84195,1.84255,1.8417,1.84225,128800000.0
2009-04-21 07:00:00,1.84225,1.8425,1.84175,1.84185,81800000.0
2009-04-21 07:01:00,1.84185,1.8425,1.84165,1.8423,140600000.0
2009-04-21 07:02:00,1.84245,1.84315,1.8423,1.84315,92400000.0
2009-04-21 07:03:00,1.84305,1.84335,1.8429,1.8429,50600000.0
2009-04-21 07:04:00,1.8429,1.8429,1.84275,1.8428,58600000.0
2009-04-21 07:05:00,1.8428,1.84295,1.8422,1.8422,89600000.0
2009-04-21 07:06:00,1.842,1.8426,1.842,1.8422,115400000.0
2009-04-21 07:07:00,1.84235,1.8424,1.84205,1.8423,57600000.0
2009-04-21 07:08:00,1.8422,1.843,1.84195,1.84265,86600000.0
2009-04-21 07:09:00,1.8426,1.843,1.8424,1.8429,177600000.0
2009-04-21 07:10:00,1.8429,1.84305,1.84265,1.8428,165000000.0
2009-04-21 07:11:00,1.8428,1.8428,1.84245,1.8425,142600000.0
2009-04-21 07:12:00,1.8425,1.84335,1.8424,1.843,152000000.0
2009-04-21 07:13:00,1.84285,1.84445,1.8428,1.84445,120000000.0
2009-04-21 07:14:00,1.8443,1.84435,1.8432,1.84325,130600000.0
2009-04-21 07:15:00,1.84325,1.8438,1.8432,1.8436,57000000.0
2009-04-21 07:16:00,1.8436,1.8436,1.84245,1.8436,203400000.0
2009-04-21 07:17:00,1.8437,1.84385,1.8436,1.8438,61200000.0
2009-04-21 07:18:00,1.8439,1.844,1.84385,1.84395,16000000.0
2009-04-21 07:19:00,1.844,1.844,1.84265,1.8435,92400000.0
2009-04-21 07:20:00,1.84345,1.8435,1.84285,1.84305,185600000.0
2009-04-21 07:21:00,1.843,1.84345,1.84295,1.84335,98000000.0
2009-04-21 07:22:00,1.84325,1.8437,1.8428,1.8433,169800000.0
2009-04-21 07:23:00,1.8433,1.84365,1.8432,1.8435,49200000.0
2009-04-21 07:24:00,1.8436,1.8436,1.84315,1.8434,48800000.0
2009-04-21 07:25:00,1.8435,1.8436,1.8433,1.8436,43200000.0
2009-04-21 07:26:00,1.84345,1.84375,1.84335,1.84375,105000000.0
2009-04-21 07:27:00,1.8438,1.8438,1.84315,1.8437,93200000.0
2009-04-21 07:28:00,1.8437,1.8437,1.8425,1.8425,107400000.0
2009-04-21 07:29:00,1.8427,1.843,1.8424,1.8427,75000000.0
2009-04-21 07:30:00,1.8426,1.84275,1.84245,1.8426,37800000.0
2009-04-21 07:31:00,1.84265,1.84295,1.84185,1.84185,219400000.0
2009-04-21 07:32:00,1.84185,1.84235,1.8417,1.842,143600000.0
2009-04-21 07:33:00,1.84185,1.8421,1.8416,1.8418,128800000.0
2009-04-21 07:34:00,1.8418,1.842,1.84165,1.8417,70000000.0
2009-04-21 07:35:00,1.84195,1.8423,1.8418,1.842,42800000.0
2009-04-21 07:36:00,1.8421,1.8421,1.8415,1.84175,89000000.0
2009-04-21 07:37:00,1.84175,1.8419,1.84135,1.84135,73200000.0
2009-04-21 07:38:00,1.84125,1.84185,1.84125,1.84185,37400000.0
2009-04-21 07:39:00,1.8419,1.8423,1.84175,1.8423,66400000.0
2009-04-21 07:40:00,1.8423,1.8424,1.842,1.84225,51600000.0
2009-04-21 07:41:00,1.8423,1.8424,1.84175,1.84205,64400000.0
2009-04-21 07:42:00,1.84225,1.8431,1.84225,1.84265,133600000.0
2009-04-21 07:43:00,1.84275,1.8431,1.8425,1.84285,117000000.0
2009-04-21 07:44:00,1.84285,1.843,1.8426,1.8428,46400000.0
2009-04-21 07:45:00,1.8429,1.8431,1.84255,1.8427,103600000.0
2009-04-21 07:46:00,1.8427,1.8429,1.8421,1.8423,82000000.0
2009-04-21 07:47:00,1.84255,1.8426,1.8422,1.8423,84200000.0
2009-04-21 07:48:00,1.8423,1.8423,1.8419,1.84205,85600000.0
2009-04-21 07:49:00,1.8421,1.8422,1.84165,1.84165,192800000.0
2009-04-21 07:50:00,1.8417,1.84205,1.8415,1.84175,152800000.0
2009-04-21 07:51:00,1.8416,1.8419,1.8415,1.8416,67200000.0
2009-04-21 07:52:00,1.84175,1.84215,1.84145,1.84185,135000000.0
2009-04-21 07:53:00,1.842,1.84215,1.84175,1.8421,64200000.0
2009-04-21 07:54:00,1.842,1.84225,1.84175,1.84175,67000000.0
2009-04-21 07:55:00,1.8417,1.8419,1.8417,1.8418,60200000.0
2009-04-21 07:56:00,1.8418,1.8421,1.84165,1.84185,93800000.0
2009-04-21 07:57:00,1.84185,1.84255,1.84145,1.84235,150600000.0
2009-04-21 07:58:00,1.8424,1.8432,1.8424,1.8425,233600000.0
2009-04-21 07:59:00,1.84245,1.84325,1.84225,1.8429,276800000.0
2009-04-21 08:00:00,1.8431,1.8432,1.84185,1.84185,112000000.0
2009-04-21 08:01:00,1.84185,1.84235,1.84165,1.84185,118000000.0
2009-04-21 08:02:00,1.84165,1.84325,1.84115,1.8424,225800000.0
2009-04-21 08:03:00,1.84255,1.8436,1.84235,1.84315,222600000.0
2009-04-21 08:04:00,1.84305,1.8441,1.84305,1.8438,207200000.0
2009-04-21 08:05:00,1.84405,1.84465,1.8431,1.84375,188800000.0
2009-04-21 08:06:00,1.84375,1.8441,1.843,1.8432,186400000.0
2009-04-21 08:07:00,1.8432,1.844,1.84285,1.8432,185100000.0
2009-04-21 08:08:00,1.8433,1.8438,1.8426,1.84335,227800000.0
2009-04-21 08:09:00,1.843,1.84335,1.8428,1.8432,193800000.0
2009-04-21 08:10:00,1.84315,1.8437,1.8426,1.8437,185800000.0
2009-04-21 08:11:00,1.8437,1.84425,1.8435,1.84375,207200000.0
2009-04-21 08:12:00,1.84365,1.84455,1.84335,1.84395,244000000.0
2009-04-21 08:13:00,1.84395,1.8442,1.84305,1.8435,117800000.0
2009-04-21 08:14:00,1.84345,1.8442,1.84345,1.84365,137400000.0
2009-04-21 08:15:00,1.8438,1.84465,1.8436,1.8442,68000000.0
2009-04-21 08:16:00,1.84425,1.84475,1.84365,1.84435,96400000.0
2009-04-21 08:17:00,1.84465,1.845,1.8444,1.8449,166400000.0
2009-04-21 08:18:00,1.8449,1.845,1.8443,1.8445,169200000.0
2009-04-21 08:19:00,1.8445,1.8447,1.84405,1.8446,184800000.0
2009-04-21 08:20:00,1.8445,1.845,1.84365,1.84415,175800000.0
2009-04-21 08:21:00,1.84415,1.84505,1.84385,1.8448,164600000.0
2009-04-21 08:22:00,1.84475,1.8449,1.84435,1.84435,125600000.0
2009-04-21 08:23:00,1.84445,1.8453,1.8439,1.84415,220600000.0
2009-04-21 08:24:00,1.84435,1.8462,1.84405,1.8454,280400000.0
2009-04-21 08:25:00,1.8454,1.84575,1.84505,1.8456,164000000.0
2009-04-21 08:26:00,1.84545,1.84635,1.8453,1.84565,207600000.0
2009-04-21 08:27:00,1.84575,1.84585,1.84485,1.84495,226600000.0
2009-04-21 08:28:00,1.84505,1.8452,1.8438,1.84425,179600000.0
2009-04-21 08:29:00,1.8441,1.84475,1.8439,1.8444,158200000.0
2009-04-21 08:30:00,1.84475,1.8452,1.8445,1.84505,257200000.0
2009-04-21 08:31:00,1.84425,1.84475,1.84365,1.84445,202000000.0
2009-04-21 08:32:00,1.84445,1.8445,1.84405,1.84425,219000000.0
2009-04-21 08:33:00,1.84445,1.84475,1.8432,1.844,292000000.0
2009-04-21 08:34:00,1.8443,1.84475,1.8438,1.84465,116800000.0
2009-04-21 08:35:00,1.84465,1.84535,1.84465,1.8451,115600000.0
2009-04-21 08:36:00,1.84535,1.8468,1.84505,1.84595,194000000.0
2009-04-21 08:37:00,1.8459,1.84725,1.8459,1.84695,280000000.0
2009-04-21 08:38:00,1.8471,1.848,1.8464,1.8472,343600000.0
2009-04-21 08:39:00,1.8473,1.8473,1.84575,1.846,280600000.0
2009-04-21 08:40:00,1.84585,1.84585,1.84405,1.84455,300000000.0
2009-04-21 08:41:00,1.84455,1.84475,1.8441,1.8446,292600000.0
2009-04-21 08:42:00,1.84445,1.8452,1.84415,1.845,219200000.0
2009-04-21 08:43:00,1.84505,1.8458,1.84505,1.8452,195800000.0
2009-04-21 08:44:00,1.84525,1.84585,1.84475,1.8448,289200000.0
2009-04-21 08:45:00,1.84445,1.8451,1.84355,1.84375,297800000.0
2009-04-21 08:46:00,1.84365,1.84375,1.843,1.8433,194400000.0
2009-04-21 08:47:00,1.84335,1.84345,1.8427,1.84325,193600000.0
2009-04-21 08:48:00,1.84315,1.8437,1.84295,1.84295,229600000.0
2009-04-21 08:49:00,1.8431,1.844,1.8424,1.84345,221600000.0
2009-04-21 08:50:00,1.8435,1.8447,1.8435,1.84375,160800000.0
2009-04-21 08:51:00,1.84415,1.84505,1.8438,1.84485,272400000.0
2009-04-21 08:52:00,1.8448,1.8448,1.8432,1.8436,230400000.0
2009-04-21 08:53:00,1.84355,1.84405,1.8426,1.84295,192200000.0
2009-04-21 08:54:00,1.843,1.8436,1.84255,1.84305,190400000.0
2009-04-21 08:55:00,1.8431,1.8436,1.8429,1.84325,179200000.0
2009-04-21 08:56:00,1.8433,1.8439,1.8431,1.8439,311200000.0
2009-04-21 08:57:00,1.8437,1.8448,1.8435,1.84435,267000000.0
2009-04-21 08:58:00,1.8443,1.84455,1.84365,1.8443,256000000.0
2009-04-21 08:59:00,1.8444,1.845,1.8444,1.8446,195600000.0
2009-04-21 09:00:00,1.8446,1.84495,1.844,1.8445,314800000.0
2009-04-21 09:01:00,1.84445,1.84445,1.84295,1.8434,257000000.0
2009-04-21 09:02:00,1.84355,1.8437,1.84305,1.84305,268200000.0
2009-04-21 09:03:00,1.8433,1.8435,1.8429,1.84345,216800000.0
2009-04-21 09:04:00,1.8436,1.844,1.8427,1.8437,243200000.0
2009-04-21 09:05:00,1.8437,1.8447,1.84315,1.84455,252800000.0
2009-04-21 09:06:00,1.84435,1.84465,1.8441,1.8441,131600000.0
2009-04-21 09:07:00,1.8444,1.845,1.84435,1.8445,173200000.0
2009-04-21 09:08:00,1.84455,1.84515,1.8445,1.8447,207200000.0
2009-04-21 09:09:00,1.84485,1.8461,1.84485,1.8459,223200000.0
2009-04-21 09:10:00,1.8459,1.8472,1.8458,1.846,206800000.0
2009-04-21 09:11:00,1.84605,1.8476,1.84585,1.84735,253400000.0
2009-04-21 09:12:00,1.84745,1.8482,1.8467,1.84715,181400000.0
2009-04-21 09:13:00,1.8472,1.84765,1.8469,1.8471,182600000.0
2009-04-21 09:14:00,1.8471,1.84795,1.84595,1.846,280400000.0
2009-04-21 09:15:00,1.8461,1.8477,1.8459,1.84735,154800000.0
2009-04-21 09:16:00,1.8475,1.8492,1.84725,1.84885,226000000.0
2009-04-21 09:17:00,1.8488,1.8502,1.8486,1.8492,214200000.0
2009-04-21 09:18:00,1.8493,1.8495,1.84885,1.84935,253200000.0
2009-04-21 09:19:00,1.8494,1.84965,1.8477,1.8481,291800000.0
2009-04-21 09:20:00,1.8481,1.8496,1.84785,1.84885,348000000.0
2009-04-21 09:21:00,1.84885,1.8489,1.84775,1.8488,235800000.0
2009-04-21 09:22:00,1.8489,1.84915,1.8482,1.84885,246600000.0
2009-04-21 09:23:00,1.8489,1.84905,1.8475,1.8478,188200000.0
2009-04-21 09:24:00,1.84775,1.84855,1.84775,1.84805,155600000.0
2009-04-21 09:25:00,1.84795,1.8482,1.84705,1.8471,196000000.0
2009-04-21 09:26:00,1.84725,1.8477,1.8461,1.84645,175600000.0
2009-04-21 09:27:00,1.84645,1.84695,1.8458,1.8466,183200000.0
2009-04-21 09:28:00,1.8465,1.8467,1.8455,1.8457,252000000.0
2009-04-21 09:29:00,1.84585,1.8464,1.8457,1.8461,266400000.0
2009-04-21 09:30:00,1.84615,1.8465,1.8452,1.8458,239600000.0
2009-04-21 09:31:00,1.84605,1.8464,1.8448,1.8458,294800000.0
2009-04-21 09:32:00,1.8459,1.8459,1.8451,1.8455,158200000.0
2009-04-21 09:33:00,1.8453,1.84615,1.84495,1.846,251200000.0
2009-04-21 09:34:00,1.8459,1.84605,1.8454,1.8454,182200000.0
2009-04-21 09:35:00,1.8455,1.846,1.84535,1.84545,275000000.0
2009-04-21 09:36:00,1.84555,1.8458,1.8453,1.8457,183600000.0
2009-04-21 09:37:00,1.84575,1.84575,1.8451,1.84515,175600000.0
2009-04-21 09:38:00,1.8451,1.8454,1.8441,1.8444,231600000.0
2009-04-21 09:39:00,1.84435,1.8445,1.84385,1.8443,128600000.0
2009-04-21 09:40:00,1.84425,1.84425,1.8429,1.8432,207000000.0
2009-04-21 09:41:00,1.8432,1.8435,1.8427,1.843,170600000.0
2009-04-21 09:42:00,1.843,1.84325,1.84245,1.84265,298200000.0
2009-04-21 09:43:00,1.8427,1.8429,1.84145,1.84175,237600000.0
2009-04-21 09:44:00,1.8417,1.8424,1.8416,1.8424,134200000.0
2009-04-21 09:45:00,1.8426,1.84265,1.84185,1.8423,121800000.0
2009-04-21 09:46:00,1.8423,1.84275,1.84175,1.8424,125400000.0
2009-04-21 09:47:00,1.8425,1.8433,1.84235,1.84315,260200000.0
2009-04-21 09:48:00,1.8433,1.8437,1.8414,1.8418,273000000.0
2009-04-21 09:49:00,1.84165,1.8428,1.84165,1.84245,241600000.0
2009-04-21 09:50:00,1.84245,1.8429,1.8421,1.8422,205200000.0
2009-04-21 09:51:00,1.8422,1.8424,1.8417,1.84175,306800000.0
2009-04-21 09:52:00,1.8419,1.8424,1.8418,1.8422,203600000.0
2009-04-21 09:53:00,1.8421,1.8424,1.84185,1.8419,315600000.0
2009-04-21 09:54:00,1.8423,1.84255,1.842,1.8423,176400000.0
2009-04-21 09:55:00,1.84235,1.8427,1.8418,1.8422,176400000.0
2009-04-21 09:56:00,1.8423,1.84245,1.8419,1.8422,184800000.0
2009-04-21 09:57:00,1.8422,1.8425,1.8418,1.8422,212300000.0
2009-04-21 09:58:00,1.84215,1.8428,1.84205,1.8425,225200000.0
2009-04-21 09:59:00,1.8427,1.8437,1.84215,1.8433,202000000.0
2009-04-21 10:00:00,1.84335,1.8438,1.8429,1.84365,271800000.0
2009-04-21 10:01:00,1.84365,1.84375,1.84345,1.84355,134400000.0
2009-04-21 10:02:00,1.84345,1.8438,1.84315,1.8436,140800000.0
2009-04-21 10:03:00,1.8436,1.8436,1.8427,1.843,152400000.0
2009-04-21 10:04:00,1.84305,1.8435,1.843,1.84305,188800000.0
2009-04-21 10:05:00,1.84305,1.8434,1.84265,1.84285,279600000.0
2009-04-21 10:06:00,1.84285,1.84315,1.8423,1.84275,105600000.0
2009-04-21 10:07:00,1.84275,1.8429,1.84215,1.8422,172800000.0
2009-04-21 10:08:00,1.8422,1.8425,1.8422,1.84235,182600000.0
2009-04-21 10:09:00,1.8424,1.8426,1.8413,1.8413,199400000.0
2009-04-21 10:10:00,1.8414,1.8418,1.84105,1.8415,216600000.0
2009-04-21 10:11:00,1.8417,1.842,1.84145,1.84165,134400000.0
2009-04-21 10:12:00,1.84175,1.84225,1.84145,1.84225,231400000.0
2009-04-21 10:13:00,1.8422,1.8431,1.8422,1.84235,306400000.0
2009-04-21 10:14:00,1.8423,1.84365,1.8423,1.843,297200000.0
2009-04-21 10:15:00,1.8429,1.84305,1.8425,1.8425,154200000.0
2009-04-21 10:16:00,1.84255,1.8428,1.84245,1.8426,72000000.0
2009-04-21 10:17:00,1.8426,1.8428,1.84235,1.84265,182000000.0
2009-04-21 10:18:00,1.84265,1.8432,1.84265,1.84265,64800000.0
2009-04-21 10:19:00,1.84265,1.84265,1.84215,1.84215,135200000.0
2009-04-21 10:20:00,1.84225,1.84225,1.84105,1.8412,108600000.0
2009-04-21 10:21:00,1.8412,1.84155,1.8403,1.84095,193600000.0
2009-04-21 10:22:00,1.841,1.84175,1.84095,1.84125,134800000.0
2009-04-21 10:23:00,1.8414,1.8426,1.84125,1.8419,214800000.0
2009-04-21 10:24:00,1.84195,1.8425,1.8418,1.8422,226000000.0
2009-04-21 10:25:00,1.84235,1.84245,1.84175,1.84185,188400000.0
2009-04-21 10:26:00,1.842,1.8423,1.8417,1.842,189400000.0
2009-04-21 10:27:00,1.842,1.842,1.84155,1.842,158200000.0
2009-04-21 10:28:00,1.8423,1.8423,1.8408,1.8412,264600000.0
2009-04-21 10:29:00,1.8413,1.8418,1.8401,1.8407,367200000.0
2009-04-21 10:30:00,1.8407,1.8414,1.8406,1.84115,190800000.0
2009-04-21 10:31:00,1.8411,1.8415,1.84085,1.84105,184400000.0
2009-04-21 10:32:00,1.84105,1.8414,1.841,1.8411,80400000.0
2009-04-21 10:33:00,1.84105,1.8412,1.8403,1.8403,146800000.0
2009-04-21 10:34:00,1.8404,1.84065,1.8403,1.8406,238000000.0
2009-04-21 10:35:00,1.8406,1.84105,1.83995,1.83995,171200000.0
2009-04-21 10:36:00,1.83995,1.8405,1.83955,1.8398,218100000.0
2009-04-21 10:37:00,1.8403,1.8403,1.8395,1.84,257600000.0
2009-04-21 10:38:00,1.84005,1.8405,1.8396,1.8404,181600000.0
2009-04-21 10:39:00,1.8403,1.84055,1.8401,1.84025,198400000.0
2009-04-21 10:40:00,1.8406,1.8413,1.8405,1.8411,272000000.0
2009-04-21 10:41:00,1.8409,1.8413,1.84055,1.84075,202800000.0
2009-04-21 10:42:00,1.8409,1.84175,1.84065,1.84175,319600000.0
2009-04-21 10:43:00,1.84165,1.8418,1.84085,1.84085,299200000.0
2009-04-21 10:44:00,1.84095,1.8416,1.84085,1.8415,202200000.0
2009-04-21 10:45:00,1.8414,1.84175,1.841,1.84175,299800000.0
2009-04-21 10:46:00,1.84175,1.84275,1.84165,1.84225,257200000.0
2009-04-21 10:47:00,1.84225,1.8427,1.84215,1.84255,208000000.0
2009-04-21 10:48:00,1.84255,1.84305,1.84235,1.84265,235400000.0
2009-04-21 10:49:00,1.8429,1.8433,1.8427,1.84325,207000000.0
2009-04-21 10:50:00,1.8433,1.8435,1.84305,1.84305,128400000.0
2009-04-21 10:51:00,1.8431,1.84445,1.84305,1.8435,216200000.0
2009-04-21 10:52:00,1.84355,1.8441,1.8433,1.84385,237000000.0
2009-04-21 10:53:00,1.84395,1.84425,1.84365,1.84365,171600000.0
2009-04-21 10:54:00,1.84385,1.8449,1.84385,1.8447,217800000.0
2009-04-21 10:55:00,1.84485,1.8452,1.8439,1.84415,217400000.0
2009-04-21 10:56:00,1.84415,1.8443,1.84315,1.84315,197200000.0
2009-04-21 10:57:00,1.84315,1.8433,1.8424,1.8433,215600000.0
2009-04-21 10:58:00,1.84325,1.84375,1.8432,1.8435,91200000.0
2009-04-21 10:59:00,1.8435,1.8439,1.8434,1.8437,103600000.0
2009-04-21 11:00:00,1.84365,1.8454,1.8432,1.8439,269800000.0
2009-04-21 11:01:00,1.8439,1.84415,1.8432,1.8436,255400000.0
2009-04-21 11:02:00,1.8435,1.8439,1.8429,1.843,223000000.0
2009-04-21 11:03:00,1.84295,1.8432,1.84195,1.8423,268800000.0
2009-04-21 11:04:00,1.84235,1.8431,1.84135,1.84275,335600000.0
2009-04-21 11:05:00,1.84305,1.8431,1.84185,1.843,252200000.0
2009-04-21 11:06:00,1.8427,1.8439,1.84245,1.84375,272200000.0
2009-04-21 11:07:00,1.8439,1.8449,1.84325,1.844,229200000.0
2009-04-21 11:08:00,1.8439,1.844,1.84305,1.8438,270800000.0
2009-04-21 11:09:00,1.84375,1.8441,1.84355,1.84385,288000000.0
2009-04-21 11:10:00,1.8443,1.8447,1.84385,1.84405,236400000.0
2009-04-21 11:11:00,1.84445,1.84531,1.84445,1.84485,259800000.0
2009-04-21 11:12:00,1.84505,1.8459,1.84495,1.8459,259800000.0
2009-04-21 11:13:00,1.846,1.8461,1.84425,1.8449,311800000.0
2009-04-21 11:14:00,1.8448,1.8458,1.8446,1.8457,298800000.0
2009-04-21 11:15:00,1.8457,1.8458,1.8447,1.84495,189600000.0
2009-04-21 11:16:00,1.845,1.84505,1.8443,1.8448,150800000.0
2009-04-21 11:17:00,1.8447,1.8448,1.84425,1.84465,213200000.0
2009-04-21 11:18:00,1.84465,1.8452,1.8442,1.845,200400000.0
2009-04-21 11:19:00,1.845,1.8452,1.8446,1.8447,165200000.0
2009-04-21 11:20:00,1.8446,1.8451,1.8444,1.8446,193600000.0
2009-04-21 11:21:00,1.8446,1.8454,1.8445,1.8451,235600000.0
2009-04-21 11:22:00,1.8454,1.8457,1.84415,1.84415,323400000.0
2009-04-21 11:23:00,1.8445,1.8456,1.8442,1.8452,238000000.0
2009-04-21 11:24:00,1.8452,1.8463,1.8449,1.84585,220000000.0
2009-04-21 11:25:00,1.84585,1.84585,1.8451,1.84545,131200000.0
2009-04-21 11:26:00,1.8455,1.8456,1.8446,1.8446,167600000.0
2009-04-21 11:27:00,1.84475,1.8448,1.8441,1.84445,190200000.0
2009-04-21 11:28:00,1.84445,1.8458,1.8443,1.84485,271000000.0
2009-04-21 11:29:00,1.845,1.8453,1.8446,1.84475,176400000.0
2009-04-21 11:30:00,1.84465,1.8453,1.84455,1.8452,163600000.0
2009-04-21 11:31:00,1.84515,1.8453,1.84465,1.8452,177600000.0
2009-04-21 11:32:00,1.8454,1.8454,1.845,1.8453,134800000.0
2009-04-21 11:33:00,1.8454,1.84585,1.84535,1.8455,175200000.0
2009-04-21 11:34:00,1.84565,1.8466,1.8455,1.8462,176800000.0
2009-04-21 11:35:00,1.8461,1.8464,1.8457,1.8459,192000000.0
2009-04-21 11:36:00,1.8459,1.846,1.84515,1.8456,258400000.0
2009-04-21 11:37:00,1.84565,1.84565,1.8451,1.8456,142000000.0
2009-04-21 11:38:00,1.8457,1.8464,1.8456,1.8458,276800000.0
2009-04-21 11:39:00,1.8459,1.8463,1.8455,1.8463,260400000.0
2009-04-21 11:40:00,1.8464,1.84675,1.8459,1.8461,328400000.0
2009-04-21 11:41:00,1.8461,1.84655,1.8461,1.84635,125600000.0
2009-04-21 11:42:00,1.8463,1.8474,1.846,1.8474,148800000.0
2009-04-21 11:43:00,1.8474,1.8486,1.84735,1.8478,263800000.0
2009-04-21 11:44:00,1.8478,1.8483,1.84695,1.8475,262200000.0
2009-04-21 11:45:00,1.8476,1.84775,1.84715,1.8475,264000000.0
2009-04-21 11:46:00,1.8476,1.8476,1.8465,1.8469,286000000.0
2009-04-21 11:47:00,1.84705,1.8472,1.8458,1.8458,228200000.0
2009-04-21 11:48:00,1.846,1.8463,1.8457,1.8459,176400000.0
2009-04-21 11:49:00,1.84595,1.8463,1.84555,1.84575,156800000.0
2009-04-21 11:50:00,1.8458,1.8471,1.8457,1.8467,160400000.0
2009-04-21 11:51:00,1.8465,1.8466,1.8457,1.84575,173200000.0
2009-04-21 11:52:00,1.8458,1.846,1.8455,1.8459,158000000.0
2009-04-21 11:53:00,1.8459,1.8461,1.84575,1.8459,148800000.0
2009-04-21 11:54:00,1.8459,1.8465,1.84555,1.84555,222600000.0
2009-04-21 11:55:00,1.8455,1.8458,1.8448,1.8452,178800000.0
2009-04-21 11:56:00,1.8452,1.8463,1.84495,1.8462,221600000.0
2009-04-21 11:57:00,1.8463,1.8463,1.84555,1.84565,226200000.0
2009-04-21 11:58:00,1.8458,1.8462,1.8447,1.8448,248000000.0
2009-04-21 11:59:00,1.8448,1.8453,1.84455,1.84505,198600000.0
2009-04-21 12:00:00,1.8452,1.8461,1.845,1.8459,242000000.0
2009-04-21 12:01:00,1.8461,1.8463,1.84515,1.8453,174000000.0
2009-04-21 12:02:00,1.8453,1.8458,1.8453,1.8454,132800000.0
2009-04-21 12:03:00,1.84545,1.8456,1.84445,1.8449,112000000.0
2009-04-21 12:04:00,1.8449,1.84615,1.84435,1.845,194600000.0
2009-04-21 12:05:00,1.8451,1.84595,1.84505,1.8452,120400000.0
2009-04-21 12:06:00,1.84505,1.84505,1.8444,1.8448,148600000.0
2009-04-21 12:07:00,1.8448,1.8452,1.8435,1.84395,272400000.0
2009-04-21 12:08:00,1.84395,1.84585,1.84375,1.84475,256400000.0
2009-04-21 12:09:00,1.84505,1.84505,1.84325,1.84385,243800000.0
2009-04-21 12:10:00,1.84395,1.8441,1.8437,1.844,152800000.0
2009-04-21 12:11:00,1.84405,1.84405,1.84345,1.84355,186400000.0
2009-04-21 12:12:00,1.8436,1.8439,1.8435,1.8438,96000000.0
2009-04-21 12:13:00,1.8438,1.8443,1.8437,1.84415,118000000.0
2009-04-21 12:14:00,1.84415,1.845,1.84395,1.845,191600000.0
2009-04-21 12:15:00,1.84515,1.846,1.84465,1.846,104000000.0
2009-04-21 12:16:00,1.846,1.846,1.8447,1.84475,290800000.0
2009-04-21 12:17:00,1.84485,1.8449,1.8445,1.8447,142400000.0
2009-04-21 12:18:00,1.8447,1.845,1.8443,1.84465,170400000.0
2009-04-21 12:19:00,1.84465,1.8451,1.84455,1.84475,124800000.0
2009-04-21 12:20:00,1.8448,1.84485,1.8445,1.84465,92800000.0
2009-04-21 12:21:00,1.8446,1.84485,1.8438,1.84385,187200000.0
2009-04-21 12:22:00,1.844,1.8456,1.8439,1.84525,256000000.0
2009-04-21 12:23:00,1.8453,1.8466,1.84495,1.84635,241200000.0
2009-04-21 12:24:00,1.8464,1.8469,1.84625,1.8467,95200000.0
2009-04-21 12:25:00,1.84675,1.8471,1.8458,1.84585,168800000.0
2009-04-21 12:26:00,1.8458,1.84615,1.84545,1.84595,222600000.0
2009-04-21 12:27:00,1.84585,1.8464,1.84565,1.8464,161000000.0
2009-04-21 12:28:00,1.8464,1.8465,1.8452,1.8456,168600000.0
2009-04-21 12:29:00,1.8456,1.84575,1.84525,1.8457,243600000.0
2009-04-21 12:30:00,1.8457,1.84595,1.84535,1.8457,127600000.0
2009-04-21 12:31:00,1.8457,1.8457,1.84535,1.84545,174400000.0
2009-04-21 12:32:00,1.8454,1.8454,1.84515,1.8452,53200000.0
2009-04-21 12:33:00,1.84525,1.84545,1.845,1.84505,71200000.0
2009-04-21 12:34:00,1.845,1.84635,1.845,1.84635,118400000.0
2009-04-21 12:35:00,1.84625,1.84665,1.84595,1.8462,95600000.0
2009-04-21 12:36:00,1.8462,1.8464,1.84595,1.84625,88600000.0
2009-04-21 12:37:00,1.84625,1.8463,1.84525,1.84605,232800000.0
2009-04-21 12:38:00,1.8462,1.84625,1.8456,1.84575,139200000.0
2009-04-21 12:39:00,1.84575,1.8468,1.84575,1.8462,233000000.0
2009-04-21 12:40:00,1.8462,1.8466,1.8462,1.84635,91200000.0
2009-04-21 12:41:00,1.8464,1.8464,1.8444,1.84515,268300000.0
2009-04-21 12:42:00,1.84515,1.8458,1.8446,1.8458,118800000.0
2009-04-21 12:43:00,1.8458,1.8459,1.84525,1.8455,62400000.0
2009-04-21 12:44:00,1.84535,1.8462,1.8452,1.8456,196200000.0
2009-04-21 12:45:00,1.8457,1.8457,1.84485,1.8454,300600000.0
2009-04-21 12:46:00,1.8455,1.8456,1.845,1.8454,155200000.0
2009-04-21 12:47:00,1.8454,1.8462,1.8454,1.84585,151600000.0
2009-04-21 12:48:00,1.8459,1.84795,1.8458,1.8477,230200000.0
2009-04-21 12:49:00,1.84805,1.84835,1.8476,1.84835,155200000.0
2009-04-21 12:50:00,1.84835,1.8491,1.84795,1.84865,210400000.0
2009-04-21 12:51:00,1.8488,1.8489,1.84775,1.8484,270200000.0
2009-04-21 12:52:00,1.8484,1.8484,1.84785,1.8481,182800000.0
2009-04-21 12:53:00,1.84805,1.8498,1.84795,1.84915,155800000.0
2009-04-21 12:54:00,1.84915,1.8495,1.8489,1.84905,154400000.0
2009-04-21 12:55:00,1.849,1.85005,1.849,1.8498,204600000.0
2009-04-21 12:56:00,1.8498,1.8502,1.84835,1.8486,150000000.0
2009-04-21 12:57:00,1.8486,1.8489,1.84835,1.8489,194200000.0
2009-04-21 12:58:00,1.84895,1.84935,1.8487,1.8487,157800000.0
2009-04-21 12:59:00,1.84895,1.84975,1.8481,1.8497,214600000.0
2009-04-21 13:00:00,1.8496,1.8498,1.84855,1.84895,224000000.0
2009-04-21 13:01:00,1.84895,1.8502,1.84895,1.8494,220000000.0
2009-04-21 13:02:00,1.8494,1.84985,1.8489,1.84915,192000000.0
2009-04-21 13:03:00,1.84915,1.8495,1.84895,1.8494,180000000.0
2009-04-21 13:04:00,1.84915,1.851,1.8488,1.85065,234800000.0
2009-04-21 13:05:00,1.85085,1.8514,1.8498,1.8506,287700000.0
2009-04-21 13:06:00,1.85005,1.85025,1.8487,1.84885,168200000.0
2009-04-21 13:07:00,1.8487,1.849,1.84845,1.8486,205200000.0
2009-04-21 13:08:00,1.8486,1.8498,1.8486,1.84925,207000000.0
2009-04-21 13:09:00,1.84925,1.84925,1.8483,1.84895,162400000.0
2009-04-21 13:10:00,1.849,1.849,1.84835,1.8484,124400000.0
2009-04-21 13:11:00,1.8486,1.8491,1.84835,1.84875,238800000.0
2009-04-21 13:12:00,1.8487,1.84935,1.8487,1.84935,139000000.0
2009-04-21 13:13:00,1.84935,1.8496,1.849,1.8494,129000000.0
2009-04-21 13:14:00,1.8494,1.84945,1.84845,1.8487,166000000.0
2009-04-21 13:15:00,1.8487,1.8488,1.84705,1.8473,284800000.0
2009-04-21 13:16:00,1.8473,1.8476,1.84725,1.8473,178000000.0
2009-04-21 13:17:00,1.8475,1.8476,1.8466,1.84705,105200000.0
2009-04-21 13:18:00,1.847,1.847,1.8465,1.8467,174000000.0
2009-04-21 13:19:00,1.84675,1.847,1.8464,1.8465,113600000.0
2009-04-21 13:20:00,1.8465,1.8465,1.84575,1.8465,197200000.0
2009-04-21 13:21:00,1.84645,1.8469,1.8462,1.8464,219400000.0
2009-04-21 13:22:00,1.8464,1.8465,1.84555,1.8459,217600000.0
2009-04-21 13:23:00,1.8457,1.846,1.84565,1.8458,113600000.0
2009-04-21 13:24:00,1.8458,1.8463,1.8454,1.84545,186400000.0
2009-04-21 13:25:00,1.8455,1.8465,1.8455,1.8462,257200000.0
2009-04-21 13:26:00,1.8462,1.847,1.8459,1.847,160600000.0
2009-04-21 13:27:00,1.8468,1.8472,1.8468,1.84705,175200000.0
2009-04-21 13:28:00,1.84705,1.8479,1.84655,1.8477,205400000.0
2009-04-21 13:29:00,1.8478,1.849,1.84725,1.84835,236400000.0
2009-04-21 13:30:00,1.84845,1.8492,1.8472,1.84785,265600000.0
2009-04-21 13:31:00,1.8477,1.848,1.846,1.84615,327600000.0
2009-04-21 13:32:00,1.8463,1.84885,1.84615,1.8486,319600000.0
2009-04-21 13:33:00,1.8488,1.8501,1.8487,1.84935,252400000.0
2009-04-21 13:34:00,1.8493,1.84965,1.84875,1.84925,203200000.0
2009-04-21 13:35:00,1.84915,1.84935,1.8484,1.84875,251400000.0
2009-04-21 13:36:00,1.84875,1.849,1.8479,1.84845,247000000.0
2009-04-21 13:37:00,1.8486,1.8505,1.84855,1.8498,231400000.0
2009-04-21 13:38:00,1.8497,1.84975,1.8487,1.84915,192200000.0
2009-04-21 13:39:00,1.8491,1.8491,1.8485,1.8485,74400000.0
2009-04-21 13:40:00,1.84855,1.8499,1.8485,1.84985,184800000.0
2009-04-21 13:41:00,1.84985,1.8503,1.84935,1.8497,126400000.0
2009-04-21 13:42:00,1.8497,1.8499,1.84755,1.8479,208000000.0
2009-04-21 13:43:00,1.84775,1.8482,1.8469,1.84725,126800000.0
2009-04-21 13:44:00,1.84725,1.8485,1.8468,1.84815,214400000.0
2009-04-21 13:45:00,1.84815,1.8492,1.8481,1.84905,194800000.0
2009-04-21 13:46:00,1.84905,1.85025,1.8488,1.8488,175000000.0
2009-04-21 13:47:00,1.8489,1.8491,1.8481,1.8481,190000000.0
2009-04-21 13:48:00,1.8481,1.8481,1.8471,1.8477,258000000.0
2009-04-21 13:49:00,1.84785,1.8485,1.8476,1.84825,181000000.0
2009-04-21 13:50:00,1.8484,1.8486,1.8481,1.84835,156400000.0
2009-04-21 13:51:00,1.84835,1.84835,1.8477,1.84785,208000000.0
2009-04-21 13:52:00,1.84795,1.848,1.84755,1.8477,150800000.0
2009-04-21 13:53:00,1.8477,1.84795,1.84755,1.84795,129000000.0
2009-04-21 13:54:00,1.848,1.848,1.84735,1.8478,118000000.0
2009-04-21 13:55:00,1.84775,1.8482,1.8476,1.84775,201200000.0
2009-04-21 13:56:00,1.84775,1.8478,1.847,1.84755,122000000.0
2009-04-21 13:57:00,1.8474,1.8476,1.8474,1.84755,136400000.0
2009-04-21 13:58:00,1.84755,1.8477,1.84745,1.8475,108600000.0
2009-04-21 13:59:00,1.8475,1.84755,1.8468,1.8473,132600000.0
2009-04-21 14:00:00,1.84725,1.84725,1.8468,1.8471,186000000.0
2009-04-21 14:01:00,1.8471,1.8481,1.8471,1.84795,112400000.0
2009-04-21 14:02:00,1.8479,1.849,1.84745,1.8485,172800000.0
2009-04-21 14:03:00,1.8485,1.84965,1.8485,1.84965,161600000.0
2009-04-21 14:04:00,1.8497,1.85,1.84935,1.8496,188000000.0
2009-04-21 14:05:00,1.8496,1.84985,1.849,1.8492,202800000.0
2009-04-21 14:06:00,1.849,1.8495,1.84865,1.8495,257400000.0
2009-04-21 14:07:00,1.8492,1.85005,1.8492,1.84995,196600000.0
2009-04-21 14:08:00,1.84995,1.85025,1.84965,1.84965,241400000.0
2009-04-21 14:09:00,1.8498,1.8501,1.84935,1.84935,160200000.0
2009-04-21 14:10:00,1.84935,1.84965,1.84915,1.8493,186400000.0
2009-04-21 14:11:00,1.8493,1.85015,1.8493,1.85005,149600000.0
2009-04-21 14:12:00,1.8501,1.8506,1.84975,1.8501,241400000.0
2009-04-21 14:13:00,1.85,1.85005,1.84935,1.8499,252000000.0
2009-04-21 14:14:00,1.8495,1.85085,1.8492,1.85085,272000000.0
2009-04-21 14:15:00,1.8509,1.8513,1.85055,1.85055,201200000.0
2009-04-21 14:16:00,1.85055,1.85055,1.8492,1.8496,121200000.0
2009-04-21 14:17:00,1.8496,1.8498,1.84885,1.84915,120400000.0
2009-04-21 14:18:00,1.8492,1.8499,1.84905,1.8497,234800000.0
2009-04-21 14:19:00,1.8497,1.85,1.84925,1.84945,203600000.0
2009-04-21 14:20:00,1.8495,1.85,1.84935,1.84975,187200000.0
2009-04-21 14:21:00,1.8497,1.85015,1.8496,1.8496,213400000.0
2009-04-21 14:22:00,1.8495,1.8497,1.8494,1.8495,93400000.0
2009-04-21 14:23:00,1.8495,1.8508,1.84935,1.85075,253400000.0
2009-04-21 14:24:00,1.8507,1.8512,1.85045,1.85065,208400000.0
2009-04-21 14:25:00,1.8506,1.85095,1.8503,1.8504,176400000.0
2009-04-21 14:26:00,1.8504,1.851,1.8504,1.85075,115400000.0
2009-04-21 14:27:00,1.8507,1.8509,1.8505,1.8505,86200000.0
2009-04-21 14:28:00,1.8506,1.85095,1.8499,1.85085,148400000.0
2009-04-21 14:29:00,1.8508,1.8512,1.8504,1.85075,258400000.0
2009-04-21 14:30:00,1.8508,1.85085,1.8495,1.84965,229800000.0
2009-04-21 14:31:00,1.84995,1.8501,1.84915,1.8494,182000000.0
2009-04-21 14:32:00,1.84925,1.8494,1.8489,1.8491,194800000.0
2009-04-21 14:33:00,1.84905,1.8495,1.84865,1.84885,232800000.0
2009-04-21 14:34:00,1.8488,1.84975,1.8488,1.8493,154800000.0
2009-04-21 14:35:00,1.8491,1.8496,1.8488,1.8495,239400000.0
2009-04-21 14:36:00,1.84945,1.8499,1.849,1.8498,258000000.0
2009-04-21 14:37:00,1.8497,1.84995,1.8486,1.8487,232200000.0
2009-04-21 14:38:00,1.8486,1.8493,1.8486,1.8488,190200000.0
2009-04-21 14:39:00,1.8489,1.8497,1.8487,1.84965,160600000.0
2009-04-21 14:40:00,1.84965,1.85005,1.84895,1.8493,160400000.0
2009-04-21 14:41:00,1.8493,1.8496,1.84905,1.84925,171600000.0
2009-04-21 14:42:00,1.8493,1.84945,1.84855,1.84855,187000000.0
2009-04-21 14:43:00,1.84855,1.8492,1.84805,1.84905,197400000.0
2009-04-21 14:44:00,1.8491,1.8496,1.84875,1.849,205600000.0
2009-04-21 14:45:00,1.8491,1.8492,1.84885,1.8491,214000000.0
2009-04-21 14:46:00,1.8492,1.8497,1.849,1.8496,220400000.0
2009-04-21 14:47:00,1.8498,1.8499,1.84875,1.8492,274200000.0
2009-04-21 14:48:00,1.84905,1.8499,1.84905,1.8498,183800000.0
2009-04-21 14:49:00,1.84965,1.8501,1.84915,1.8501,161200000.0
2009-04-21 14:50:00,1.8501,1.85095,1.84995,1.85045,161400000.0
2009-04-21 14:51:00,1.8504,1.8511,1.85,1.8501,232600000.0
2009-04-21 14:52:00,1.8503,1.8503,1.84955,1.8498,267600000.0
2009-04-21 14:53:00,1.8498,1.8504,1.84895,1.84905,245000000.0
2009-04-21 14:54:00,1.84905,1.84965,1.84785,1.8482,214000000.0
2009-04-21 14:55:00,1.8482,1.84935,1.8479,1.84915,158600000.0
2009-04-21 14:56:00,1.84915,1.8496,1.84855,1.8489,200000000.0
2009-04-21 14:57:00,1.84895,1.8493,1.8481,1.84835,134400000.0
2009-04-21 14:58:00,1.8485,1.84855,1.8482,1.8482,87000000.0
2009-04-21 14:59:00,1.8482,1.84885,1.8476,1.8487,274800000.0
2009-04-21 15:00:00,1.84885,1.85115,1.8487,1.85,218000000.0
2009-04-21 15:01:00,1.8496,1.8497,1.8486,1.8486,200200000.0
2009-04-21 15:02:00,1.84855,1.84935,1.8481,1.84905,151600000.0
2009-04-21 15:03:00,1.8492,1.8504,1.84915,1.8501,265200000.0
2009-04-21 15:04:00,1.85015,1.85055,1.84905,1.84905,244000000.0
2009-04-21 15:05:00,1.8491,1.85015,1.8491,1.8499,200600000.0
2009-04-21 15:06:00,1.85,1.851,1.8499,1.85075,168600000.0
2009-04-21 15:07:00,1.85065,1.85095,1.84995,1.8503,306200000.0
2009-04-21 15:08:00,1.8503,1.85065,1.84975,1.8503,228800000.0
2009-04-21 15:09:00,1.85025,1.8505,1.8498,1.8501,175600000.0
2009-04-21 15:10:00,1.85015,1.85065,1.84985,1.8501,226000000.0
2009-04-21 15:11:00,1.8501,1.8501,1.8496,1.8498,272000000.0
2009-04-21 15:12:00,1.84985,1.85035,1.84935,1.8497,247000000.0
2009-04-21 15:13:00,1.8498,1.85055,1.84975,1.8502,180400000.0
2009-04-21 15:14:00,1.85035,1.8506,1.8496,1.84995,205600000.0
2009-04-21 15:15:00,1.8499,1.85065,1.8499,1.8503,240600000.0
2009-04-21 15:16:00,1.8504,1.85105,1.8503,1.85065,210000000.0
2009-04-21 15:17:00,1.85065,1.85195,1.85065,1.85195,212400000.0
2009-04-21 15:18:00,1.85185,1.8527,1.8514,1.85245,181200000.0
2009-04-21 15:19:00,1.85255,1.85285,1.85115,1.85165,292000000.0
2009-04-21 15:20:00,1.85165,1.8522,1.85135,1.85195,203800000.0
2009-04-21 15:21:00,1.85195,1.8529,1.85185,1.8529,151000000.0
2009-04-21 15:22:00,1.8529,1.85305,1.85165,1.85275,226000000.0
2009-04-21 15:23:00,1.8528,1.85295,1.85215,1.85265,139600000.0
2009-04-21 15:24:00,1.85285,1.85335,1.85245,1.85265,180400000.0
2009-04-21 15:25:00,1.85265,1.853,1.85175,1.852,225200000.0
2009-04-21 15:26:00,1.8521,1.85245,1.85175,1.85175,201000000.0
2009-04-21 15:27:00,1.8521,1.8521,1.85055,1.8509,228000000.0
2009-04-21 15:28:00,1.8509,1.85165,1.85065,1.8516,182600000.0
2009-04-21 15:29:00,1.8516,1.852,1.85115,1.85115,180000000.0
2009-04-21 15:30:00,1.85115,1.852,1.8508,1.85175,223800000.0
2009-04-21 15:31:00,1.85175,1.8519,1.8508,1.8512,220800000.0
2009-04-21 15:32:00,1.85125,1.8519,1.85125,1.8514,216800000.0
2009-04-21 15:33:00,1.8513,1.85165,1.8508,1.8512,243800000.0
2009-04-21 15:34:00,1.8511,1.8515,1.8507,1.8507,272400000.0
2009-04-21 15:35:00,1.8507,1.8507,1.8484,1.8485,279400000.0
2009-04-21 15:36:00,1.8485,1.8493,1.84815,1.8489,257400000.0
2009-04-21 15:37:00,1.8489,1.84975,1.8487,1.8492,204800000.0
2009-04-21 15:38:00,1.84935,1.84935,1.8471,1.8471,284200000.0
2009-04-21 15:39:00,1.847,1.84765,1.8466,1.847,307000000.0
2009-04-21 15:40:00,1.84695,1.847,1.8456,1.8456,223000000.0
2009-04-21 15:41:00,1.84565,1.84635,1.8455,1.8463,210000000.0
2009-04-21 15:42:00,1.8462,1.8476,1.8462,1.84745,231200000.0
2009-04-21 15:43:00,1.84745,1.84795,1.84685,1.8473,236000000.0
2009-04-21 15:44:00,1.8472,1.848,1.84695,1.848,300000000.0
2009-04-21 15:45:00,1.848,1.8483,1.8469,1.8475,286800000.0
2009-04-21 15:46:00,1.84755,1.8483,1.84745,1.84775,201200000.0
2009-04-21 15:47:00,1.84775,1.84885,1.84775,1.84845,191800000.0
2009-04-21 15:48:00,1.84845,1.8487,1.8472,1.8477,239000000.0
2009-04-21 15:49:00,1.84765,1.84895,1.84765,1.8484,213600000.0
2009-04-21 15:50:00,1.84825,1.8484,1.84655,1.84655,294000000.0
2009-04-21 15:51:00,1.8467,1.847,1.84485,1.84525,209400000.0
2009-04-21 15:52:00,1.84525,1.84535,1.8429,1.84375,274700000.0
2009-04-21 15:53:00,1.84355,1.8456,1.84355,1.84415,296800000.0
2009-04-21 15:54:00,1.8438,1.8451,1.8435,1.8451,237400000.0
2009-04-21 15:55:00,1.8451,1.84735,1.84475,1.84735,285200000.0
2009-04-21 15:56:00,1.8475,1.8475,1.8454,1.8463,336800000.0
2009-04-21 15:57:00,1.846,1.8474,1.8459,1.84665,308000000.0
2009-04-21 15:58:00,1.84665,1.8473,1.84625,1.8468,269600000.0
2009-04-21 15:59:00,1.8468,1.8477,1.84605,1.8469,294000000.0
2009-04-21 16:00:00,1.8469,1.8473,1.84675,1.84705,169400000.0
2009-04-21 16:01:00,1.847,1.84755,1.8466,1.84675,279600000.0
2009-04-21 16:02:00,1.847,1.84895,1.8467,1.8482,222800000.0
2009-04-21 16:03:00,1.8482,1.8488,1.84795,1.8483,213800000.0
2009-04-21 16:04:00,1.84815,1.8486,1.8474,1.8486,176000000.0
2009-04-21 16:05:00,1.8486,1.8487,1.8478,1.8485,195600000.0
2009-04-21 16:06:00,1.8485,1.8486,1.8472,1.84735,236000000.0
2009-04-21 16:07:00,1.8472,1.84755,1.8464,1.84695,193800000.0
2009-04-21 16:08:00,1.84715,1.84755,1.8467,1.84675,218800000.0
2009-04-21 16:09:00,1.84685,1.84685,1.84515,1.84575,283400000.0
2009-04-21 16:10:00,1.84575,1.84685,1.84555,1.84635,218600000.0
2009-04-21 16:11:00,1.84645,1.8467,1.8462,1.8464,138400000.0
2009-04-21 16:12:00,1.8464,1.84685,1.84575,1.8466,240200000.0
2009-04-21 16:13:00,1.84645,1.84785,1.8459,1.8476,244000000.0
2009-04-21 16:14:00,1.8476,1.8482,1.84705,1.84715,295400000.0
2009-04-21 16:15:00,1.8472,1.84745,1.84645,1.84715,227800000.0
2009-04-21 16:16:00,1.847,1.8479,1.84645,1.8475,268000000.0
2009-04-21 16:17:00,1.8475,1.8478,1.8465,1.847,252200000.0
2009-04-21 16:18:00,1.84705,1.84785,1.84695,1.8477,180200000.0
2009-04-21 16:19:00,1.84755,1.84765,1.84585,1.846,223800000.0
2009-04-21 16:20:00,1.84615,1.8465,1.84545,1.846,205400000.0
2009-04-21 16:21:00,1.846,1.84655,1.8454,1.84655,219600000.0
2009-04-21 16:22:00,1.84655,1.84685,1.8459,1.8459,169200000.0
2009-04-21 16:23:00,1.846,1.84635,1.84495,1.846,215900000.0
2009-04-21 16:24:00,1.846,1.8475,1.84565,1.847,216100000.0
2009-04-21 16:25:00,1.847,1.84765,1.84675,1.84735,139200000.0
2009-04-21 16:26:00,1.84735,1.8477,1.84685,1.84695,184200000.0
2009-04-21 16:27:00,1.8469,1.84745,1.8469,1.8469,165200000.0
2009-04-21 16:28:00,1.8472,1.8474,1.8466,1.8468,215600000.0
2009-04-21 16:29:00,1.8468,1.84735,1.84675,1.84695,226200000.0
2009-04-21 16:30:00,1.84695,1.84765,1.84635,1.8466,160800000.0
2009-04-21 16:31:00,1.84655,1.84655,1.8455,1.84615,219200000.0
2009-04-21 16:32:00,1.84615,1.84645,1.846,1.84645,156400000.0
2009-04-21 16:33:00,1.8465,1.8471,1.84615,1.84695,199600000.0
2009-04-21 16:34:00,1.8471,1.8471,1.8462,1.8464,256800000.0
2009-04-21 16:35:00,1.8463,1.8468,1.8454,1.8454,248600000.0
2009-04-21 16:36:00,1.8454,1.84615,1.84515,1.8453,189000000.0
2009-04-21 16:37:00,1.84535,1.84555,1.84435,1.8448,182000000.0
2009-04-21 16:38:00,1.8448,1.84485,1.84405,1.84405,142400000.0
2009-04-21 16:39:00,1.84415,1.84455,1.8437,1.84395,182400000.0
2009-04-21 16:40:00,1.8442,1.84535,1.84415,1.8447,172900000.0
2009-04-21 16:41:00,1.84475,1.84495,1.8443,1.8444,183800000.0
2009-04-21 16:42:00,1.84455,1.84465,1.8444,1.84465,84200000.0
2009-04-21 16:43:00,1.84465,1.84515,1.8441,1.8441,162400000.0
2009-04-21 16:44:00,1.8441,1.8444,1.8423,1.8423,228000000.0
2009-04-21 16:45:00,1.8423,1.8428,1.84215,1.8425,204000000.0
2009-04-21 16:46:00,1.8425,1.84275,1.842,1.84255,218000000.0
2009-04-21 16:47:00,1.8425,1.8428,1.8422,1.84255,180000000.0
2009-04-21 16:48:00,1.8426,1.8427,1.84185,1.84245,192400000.0
2009-04-21 16:49:00,1.8422,1.84285,1.84155,1.8427,196400000.0
2009-04-21 16:50:00,1.8428,1.843,1.8412,1.84175,234000000.0
2009-04-21 16:51:00,1.8419,1.8424,1.84145,1.8419,215800000.0
2009-04-21 16:52:00,1.8419,1.842,1.84165,1.84185,127600000.0
2009-04-21 16:53:00,1.84185,1.8421,1.84145,1.84195,139800000.0
2009-04-21 16:54:00,1.84195,1.8421,1.8416,1.84185,133000000.0
2009-04-21 16:55:00,1.8418,1.84215,1.84155,1.8421,171800000.0
2009-04-21 16:56:00,1.842,1.84225,1.84185,1.842,148600000.0
2009-04-21 16:57:00,1.8421,1.84225,1.84105,1.8412,192400000.0
2009-04-21 16:58:00,1.8414,1.84145,1.8391,1.83945,231600000.0
2009-04-21 16:59:00,1.83945,1.8398,1.83815,1.8389,269600000.0
2009-04-21 17:00:00,1.83905,1.8392,1.8377,1.8378,266800000.0
2009-04-21 17:01:00,1.8378,1.8386,1.8375,1.8385,211800000.0
2009-04-21 17:02:00,1.83855,1.83855,1.8378,1.8381,225800000.0
2009-04-21 17:03:00,1.83795,1.83815,1.83725,1.83775,163900000.0
2009-04-21 17:04:00,1.83775,1.83825,1.83745,1.83795,256600000.0
2009-04-21 17:05:00,1.838,1.838,1.83625,1.8365,210200000.0
2009-04-21 17:06:00,1.83645,1.8371,1.83585,1.8361,229400000.0
2009-04-21 17:07:00,1.8361,1.8367,1.8358,1.8362,216600000.0
2009-04-21 17:08:00,1.8363,1.8363,1.83385,1.83545,287200000.0
2009-04-21 17:09:00,1.83545,1.83565,1.83405,1.83465,242400000.0
2009-04-21 17:10:00,1.8346,1.8349,1.83425,1.83425,232800000.0
2009-04-21 17:11:00,1.83425,1.8349,1.83415,1.83465,285200000.0
2009-04-21 17:12:00,1.83485,1.83485,1.8323,1.83295,234300000.0
2009-04-21 17:13:00,1.83295,1.8335,1.8322,1.8325,257800000.0
2009-04-21 17:14:00,1.83255,1.83335,1.83245,1.8329,211800000.0
2009-04-21 17:15:00,1.8329,1.8331,1.83145,1.8316,266600000.0
2009-04-21 17:16:00,1.8315,1.83235,1.8308,1.8309,253600000.0
2009-04-21 17:17:00,1.8313,1.8325,1.8311,1.832,350000000.0
2009-04-21 17:18:00,1.832,1.8328,1.8316,1.8323,318600000.0
2009-04-21 17:19:00,1.83245,1.83415,1.8324,1.8331,283600000.0
2009-04-21 17:20:00,1.83265,1.8338,1.8324,1.8329,369400000.0
2009-04-21 17:21:00,1.8331,1.8332,1.8322,1.83225,288800000.0
2009-04-21 17:22:00,1.83225,1.8329,1.83205,1.8325,265400000.0
2009-04-21 17:23:00,1.8325,1.8331,1.83205,1.8323,313600000.0
2009-04-21 17:24:00,1.8325,1.8325,1.8318,1.83215,299600000.0
2009-04-21 17:25:00,1.83215,1.8324,1.8316,1.8323,298800000.0
2009-04-21 17:26:00,1.8323,1.8324,1.83165,1.83165,244800000.0
2009-04-21 17:27:00,1.8316,1.8321,1.8311,1.83165,330200000.0
2009-04-21 17:28:00,1.83165,1.83225,1.8313,1.83195,334000000.0
2009-04-21 17:29:00,1.8319,1.83215,1.83135,1.8318,267400000.0
2009-04-21 17:30:00,1.8318,1.8331,1.8314,1.8324,239400000.0
2009-04-21 17:31:00,1.83225,1.8331,1.83155,1.8329,247200000.0
2009-04-21 17:32:00,1.8329,1.83295,1.83205,1.8323,322400000.0
2009-04-21 17:33:00,1.8323,1.8325,1.83135,1.83195,300000000.0
2009-04-21 17:34:00,1.8323,1.8325,1.83155,1.8317,225600000.0
2009-04-21 17:35:00,1.8317,1.832,1.83135,1.83175,217600000.0
2009-04-21 17:36:00,1.8317,1.83235,1.83145,1.83205,288200000.0
2009-04-21 17:37:00,1.83195,1.8326,1.83145,1.83215,304200000.0
2009-04-21 17:38:00,1.83215,1.83255,1.83175,1.8319,233200000.0
2009-04-21 17:39:00,1.83195,1.8321,1.83015,1.83035,302000000.0
2009-04-21 17:40:00,1.83035,1.8306,1.82865,1.8292,299800000.0
2009-04-21 17:41:00,1.8292,1.8296,1.8275,1.82775,279000000.0
2009-04-21 17:42:00,1.82845,1.8288,1.82785,1.82785,267200000.0
2009-04-21 17:43:00,1.82785,1.82875,1.8274,1.828,309000000.0
2009-04-21 17:44:00,1.8281,1.82905,1.8277,1.82835,319000000.0
2009-04-21 17:45:00,1.8284,1.82905,1.8276,1.829,284000000.0
2009-04-21 17:46:00,1.82905,1.8299,1.8288,1.8294,303400000.0
2009-04-21 17:47:00,1.8296,1.8298,1.8287,1.82885,286400000.0
2009-04-21 17:48:00,1.82895,1.8293,1.82825,1.82825,330000000.0
2009-04-21 17:49:00,1.8284,1.829,1.82685,1.8273,349000000.0
2009-04-21 17:50:00,1.8273,1.8288,1.82715,1.8288,383400000.0
2009-04-21 17:51:00,1.8286,1.8293,1.8281,1.829,319600000.0
2009-04-21 17:52:00,1.829,1.8291,1.82795,1.829,348000000.0
2009-04-21 17:53:00,1.829,1.8296,1.82865,1.82935,275000000.0
2009-04-21 17:54:00,1.82915,1.8296,1.82815,1.8289,312400000.0
2009-04-21 17:55:00,1.82865,1.82905,1.82845,1.8287,221400000.0
2009-04-21 17:56:00,1.82865,1.8292,1.8281,1.8285,331600000.0
2009-04-21 17:57:00,1.82855,1.82925,1.82815,1.8287,216400000.0
2009-04-21 17:58:00,1.82885,1.82955,1.8284,1.82895,345800000.0
2009-04-21 17:59:00,1.82905,1.82905,1.828,1.828,353800000.0
2009-04-21 18:00:00,1.82805,1.8285,1.82765,1.8283,218800000.0
2009-04-21 18:01:00,1.8287,1.8287,1.82755,1.82775,326800000.0
2009-04-21 18:02:00,1.82775,1.8284,1.8276,1.82795,198800000.0
2009-04-21 18:03:00,1.8281,1.8282,1.82735,1.8282,418000000.0
2009-04-21 18:04:00,1.8281,1.8285,1.8279,1.82815,290200000.0
2009-04-21 18:05:00,1.8281,1.8283,1.82745,1.82785,256600000.0
2009-04-21 18:06:00,1.828,1.8283,1.8279,1.82805,552400000.0
2009-04-21 18:07:00,1.8281,1.8282,1.82735,1.8274,202200000.0
2009-04-21 18:08:00,1.8275,1.8284,1.8274,1.8284,234600000.0
2009-04-21 18:09:00,1.8285,1.82865,1.82765,1.82865,249400000.0
2009-04-21 18:10:00,1.82855,1.8288,1.8281,1.82865,217000000.0
2009-04-21 18:11:00,1.8286,1.82935,1.82845,1.8289,224600000.0
2009-04-21 18:12:00,1.8289,1.8292,1.82755,1.82755,225000000.0
2009-04-21 18:13:00,1.82755,1.8285,1.82735,1.82835,146000000.0
2009-04-21 18:14:00,1.8285,1.8289,1.82725,1.8283,262400000.0
2009-04-21 18:15:00,1.8283,1.8283,1.82735,1.82755,274200000.0
2009-04-21 18:16:00,1.8275,1.828,1.827,1.827,212400000.0
2009-04-21 18:17:00,1.82705,1.8276,1.82695,1.8273,193000000.0
2009-04-21 18:18:00,1.8273,1.8276,1.8272,1.8275,103800000.0
2009-04-21 18:19:00,1.8274,1.8274,1.82665,1.82705,130800000.0
2009-04-21 18:20:00,1.82705,1.8272,1.8251,1.82545,214200000.0
2009-04-21 18:21:00,1.8255,1.826,1.82515,1.82555,150600000.0
2009-04-21 18:22:00,1.82555,1.8264,1.82545,1.826,124200000.0
2009-04-21 18:23:00,1.826,1.82635,1.8258,1.8258,88600000.0
2009-04-21 18:24:00,1.82585,1.82605,1.82555,1.82605,142200000.0
2009-04-21 18:25:00,1.82605,1.82605,1.8257,1.8258,137800000.0
2009-04-21 18:26:00,1.8259,1.8267,1.82565,1.8263,180600000.0
2009-04-21 18:27:00,1.8262,1.8262,1.8255,1.82575,138400000.0
2009-04-21 18:28:00,1.8259,1.8271,1.8259,1.8267,202400000.0
2009-04-21 18:29:00,1.82695,1.8271,1.82615,1.8265,150400000.0
2009-04-21 18:30:00,1.8266,1.8267,1.82605,1.82605,102000000.0
2009-04-21 18:31:00,1.8262,1.8268,1.82585,1.8268,137600000.0
2009-04-21 18:32:00,1.8269,1.82695,1.825,1.8251,232800000.0
2009-04-21 18:33:00,1.82495,1.8258,1.82475,1.82475,162800000.0
2009-04-21 18:34:00,1.82475,1.8253,1.82475,1.8253,133600000.0
2009-04-21 18:35:00,1.8253,1.8253,1.8245,1.8249,156600000.0
2009-04-21 18:36:00,1.8251,1.8255,1.8245,1.8255,131200000.0
2009-04-21 18:37:00,1.82535,1.82565,1.82515,1.82545,146000000.0
2009-04-21 18:38:00,1.8254,1.8256,1.82475,1.8249,104200000.0
2009-04-21 18:39:00,1.8248,1.82545,1.8248,1.8252,227200000.0
2009-04-21 18:40:00,1.8252,1.8253,1.8243,1.8243,205800000.0
2009-04-21 18:41:00,1.8244,1.8246,1.82395,1.82395,150400000.0
2009-04-21 18:42:00,1.82365,1.82445,1.82365,1.8244,138000000.0
2009-04-21 18:43:00,1.8244,1.8247,1.82425,1.8246,108000000.0
2009-04-21 18:44:00,1.8246,1.82475,1.824,1.82475,82400000.0
2009-04-21 18:45:00,1.82475,1.82475,1.8231,1.824,191800000.0
2009-04-21 18:46:00,1.824,1.8244,1.8237,1.82405,161400000.0
2009-04-21 18:47:00,1.82425,1.8246,1.82265,1.8229,261600000.0
2009-04-21 18:48:00,1.823,1.8231,1.82235,1.8231,197200000.0
2009-04-21 18:49:00,1.82315,1.8233,1.823,1.8232,122400000.0
2009-04-21 18:50:00,1.82305,1.8232,1.8222,1.8224,163000000.0
2009-04-21 18:51:00,1.8224,1.8225,1.8218,1.8219,191600000.0
2009-04-21 18:52:00,1.8221,1.82235,1.8218,1.8222,160400000.0
2009-04-21 18:53:00,1.82225,1.82225,1.8209,1.8212,198800000.0
2009-04-21 18:54:00,1.8211,1.82125,1.8193,1.8198,246800000.0
2009-04-21 18:55:00,1.81975,1.82155,1.8197,1.82125,109200000.0
2009-04-21 18:56:00,1.8211,1.82115,1.8206,1.821,70400000.0
2009-04-21 18:57:00,1.82085,1.82125,1.8202,1.82125,145200000.0
2009-04-21 18:58:00,1.8214,1.8224,1.821,1.8222,217200000.0
2009-04-21 18:59:00,1.82235,1.8228,1.8215,1.82175,244600000.0
2009-04-21 19:00:00,1.8219,1.8224,1.82145,1.8217,204400000.0
2009-04-21 19:01:00,1.8218,1.8228,1.8218,1.8224,151200000.0
2009-04-21 19:02:00,1.82215,1.823,1.82215,1.8228,174000000.0
2009-04-21 19:03:00,1.8228,1.8229,1.822,1.8227,197600000.0
2009-04-21 19:04:00,1.8226,1.8227,1.8216,1.8219,227600000.0
2009-04-21 19:05:00,1.8218,1.822,1.8216,1.8218,126400000.0
2009-04-21 19:06:00,1.82155,1.8219,1.8202,1.8204,189400000.0
2009-04-21 19:07:00,1.8203,1.8213,1.81995,1.8211,227200000.0
2009-04-21 19:08:00,1.8211,1.82125,1.82095,1.82095,86000000.0
2009-04-21 19:09:00,1.821,1.8215,1.82075,1.82085,107200000.0
2009-04-21 19:10:00,1.82085,1.82115,1.8206,1.8206,62800000.0
2009-04-21 19:11:00,1.8208,1.8211,1.82055,1.8207,134600000.0
2009-04-21 19:12:00,1.8206,1.821,1.8199,1.8204,228200000.0
2009-04-21 19:13:00,1.82035,1.821,1.8202,1.8203,145000000.0
2009-04-21 19:14:00,1.8204,1.82085,1.82015,1.8208,96400000.0
2009-04-21 19:15:00,1.82075,1.8209,1.8203,1.8206,141000000.0
2009-04-21 19:16:00,1.8206,1.8214,1.8204,1.8209,196000000.0
2009-04-21 19:17:00,1.8209,1.8212,1.8204,1.8204,158800000.0
2009-04-21 19:18:00,1.82055,1.8219,1.8205,1.8218,217200000.0
2009-04-21 19:19:00,1.8218,1.8223,1.82155,1.8219,108400000.0
2009-04-21 19:20:00,1.822,1.8222,1.8214,1.8222,146400000.0
2009-04-21 19:21:00,1.8222,1.8236,1.8215,1.8236,201600000.0
2009-04-21 19:22:00,1.82365,1.8238,1.82215,1.82225,161400000.0
2009-04-21 19:23:00,1.82225,1.824,1.82225,1.824,158600000.0
2009-04-21 19:24:00,1.824,1.824,1.82285,1.8237,142600000.0
2009-04-21 19:25:00,1.8236,1.82415,1.82325,1.8235,165600000.0
2009-04-21 19:26:00,1.8235,1.8239,1.82315,1.82355,113600000.0
2009-04-21 19:27:00,1.82355,1.8239,1.8234,1.8239,88800000.0
2009-04-21 19:28:00,1.824,1.8247,1.82385,1.8244,168200000.0
2009-04-21 19:29:00,1.82425,1.82485,1.82415,1.8244,106000000.0
2009-04-21 19:30:00,1.8244,1.82455,1.824,1.8245,106200000.0
2009-04-21 19:31:00,1.8243,1.82555,1.8243,1.82555,168800000.0
2009-04-21 19:32:00,1.8256,1.8262,1.82475,1.82485,236000000.0
2009-04-21 19:33:00,1.82485,1.82485,1.82445,1.82465,141800000.0
2009-04-21 19:34:00,1.8247,1.82485,1.8243,1.8246,98800000.0
2009-04-21 19:35:00,1.8246,1.8246,1.8235,1.8236,202400000.0
2009-04-21 19:36:00,1.8236,1.8246,1.8236,1.82415,103200000.0
2009-04-21 19:37:00,1.82415,1.82425,1.82315,1.8233,85200000.0
2009-04-21 19:38:00,1.8236,1.8236,1.8228,1.8228,85600000.0
2009-04-21 19:39:00,1.8228,1.8232,1.8227,1.8228,81200000.0
2009-04-21 19:40:00,1.8228,1.82365,1.8228,1.82355,169400000.0
2009-04-21 19:41:00,1.82315,1.8232,1.8219,1.82215,148800000.0
2009-04-21 19:42:00,1.82205,1.82235,1.8219,1.82215,70800000.0
2009-04-21 19:43:00,1.8224,1.8224,1.82195,1.82195,192800000.0
2009-04-21 19:44:00,1.82205,1.8231,1.822,1.8231,109600000.0
2009-04-21 19:45:00,1.823,1.8231,1.82215,1.8223,132400000.0
2009-04-21 19:46:00,1.82245,1.82255,1.82165,1.8221,137400000.0
2009-04-21 19:47:00,1.8222,1.8231,1.8222,1.8231,144800000.0
2009-04-21 19:48:00,1.8232,1.82345,1.8231,1.8234,78800000.0
2009-04-21 19:49:00,1.8232,1.82375,1.82235,1.8226,240600000.0
2009-04-21 19:50:00,1.8227,1.8231,1.8224,1.8227,154000000.0
2009-04-21 19:51:00,1.8229,1.823,1.82225,1.82235,132000000.0
2009-04-21 19:52:00,1.8226,1.8232,1.8223,1.8228,143200000.0
2009-04-21 19:53:00,1.8227,1.8233,1.8223,1.8223,135700000.0
2009-04-21 19:54:00,1.8226,1.8226,1.822,1.822,98000000.0
2009-04-21 19:55:00,1.822,1.8221,1.8212,1.8214,132800000.0
2009-04-21 19:56:00,1.82145,1.8216,1.8206,1.8206,125200000.0
2009-04-21 19:57:00,1.8207,1.8208,1.8202,1.82055,112600000.0
2009-04-21 19:58:00,1.8206,1.8209,1.82035,1.8208,152000000.0
2009-04-21 19:59:00,1.82075,1.8216,1.82075,1.8213,103600000.0
2009-04-21 20:00:00,1.82125,1.82125,1.81985,1.82025,224400000.0
2009-04-21 20:01:00,1.82025,1.8208,1.8201,1.8208,115200000.0
2009-04-21 20:02:00,1.8209,1.8211,1.8206,1.821,74800000.0
2009-04-21 20:03:00,1.821,1.8214,1.8208,1.821,125600000.0
2009-04-21 20:04:00,1.82105,1.8212,1.82065,1.8208,79200000.0
2009-04-21 20:05:00,1.8206,1.8216,1.8206,1.8212,123800000.0
2009-04-21 20:06:00,1.8214,1.8219,1.8213,1.8214,124000000.0
2009-04-21 20:07:00,1.8214,1.82155,1.8212,1.8212,110000000.0
2009-04-21 20:08:00,1.8212,1.8213,1.8207,1.8209,125600000.0
2009-04-21 20:09:00,1.8208,1.821,1.8207,1.8208,124800000.0
2009-04-21 20:10:00,1.8208,1.8211,1.8205,1.82075,142600000.0
2009-04-21 20:11:00,1.82075,1.8208,1.82005,1.82065,117600000.0
2009-04-21 20:12:00,1.8206,1.82075,1.8203,1.82065,51600000.0
2009-04-21 20:13:00,1.82065,1.8214,1.82065,1.82135,93600000.0
2009-04-21 20:14:00,1.82135,1.8223,1.8213,1.8222,179600000.0
2009-04-21 20:15:00,1.8223,1.8228,1.8219,1.82215,193200000.0
2009-04-21 20:16:00,1.822,1.82215,1.82145,1.82215,135200000.0
2009-04-21 20:17:00,1.82225,1.8226,1.82225,1.8226,70000000.0
2009-04-21 20:18:00,1.8226,1.8228,1.82245,1.8226,41600000.0
2009-04-21 20:19:00,1.82265,1.82295,1.8226,1.82275,58800000.0
2009-04-21 20:20:00,1.82255,1.82305,1.82245,1.8228,79200000.0
2009-04-21 20:21:00,1.8228,1.82305,1.82275,1.823,84000000.0
2009-04-21 20:22:00,1.823,1.8232,1.82255,1.8232,64000000.0
2009-04-21 20:23:00,1.82325,1.82375,1.82285,1.8231,189200000.0
2009-04-21 20:24:00,1.82305,1.8234,1.82285,1.8234,110800000.0
2009-04-21 20:25:00,1.8234,1.8242,1.8234,1.82385,147600000.0
2009-04-21 20:26:00,1.8238,1.8241,1.8235,1.8237,214000000.0
2009-04-21 20:27:00,1.8237,1.8237,1.8226,1.823,139200000.0
2009-04-21 20:28:00,1.8229,1.8229,1.8221,1.8224,83400000.0
2009-04-21 20:29:00,1.8224,1.82255,1.8215,1.8215,134400000.0
2009-04-21 20:30:00,1.82135,1.8215,1.8207,1.82145,256800000.0
2009-04-21 20:31:00,1.82115,1.82155,1.8204,1.82045,191200000.0
2009-04-21 20:32:00,1.8204,1.82135,1.8204,1.8213,196000000.0
2009-04-21 20:33:00,1.8212,1.8212,1.8202,1.8205,159000000.0
2009-04-21 20:34:00,1.8207,1.8209,1.82005,1.8203,227400000.0
2009-04-21 20:35:00,1.8202,1.8202,1.8191,1.81945,271600000.0
2009-04-21 20:36:00,1.8195,1.82025,1.8193,1.82025,166800000.0
2009-04-21 20:37:00,1.81995,1.8208,1.81995,1.8202,176200000.0
2009-04-21 20:38:00,1.8203,1.8206,1.8199,1.82025,200400000.0
2009-04-21 20:39:00,1.8203,1.8205,1.8198,1.8198,140400000.0
2009-04-21 20:40:00,1.8196,1.8198,1.81945,1.8197,82800000.0
2009-04-21 20:41:00,1.82,1.8201,1.8195,1.81995,150400000.0
2009-04-21 20:42:00,1.81985,1.8203,1.81905,1.8192,161600000.0
2009-04-21 20:43:00,1.8193,1.8199,1.81915,1.8193,208000000.0
2009-04-21 20:44:00,1.8192,1.8196,1.81915,1.81945,107200000.0
2009-04-21 20:45:00,1.81945,1.8195,1.8188,1.8189,207600000.0
2009-04-21 20:46:00,1.8189,1.81965,1.8189,1.81915,156400000.0
2009-04-21 20:47:00,1.8191,1.8194,1.81835,1.8192,243600000.0
2009-04-21 20:48:00,1.8194,1.8195,1.8192,1.8193,146800000.0
2009-04-21 20:49:00,1.8193,1.81935,1.81885,1.81935,94000000.0
2009-04-21 20:50:00,1.8193,1.81955,1.8192,1.81945,165200000.0
2009-04-21 20:51:00,1.81945,1.8207,1.8194,1.82055,149200000.0
2009-04-21 20:52:00,1.8207,1.8212,1.82055,1.8212,157600000.0
2009-04-21 20:53:00,1.8212,1.8216,1.82055,1.8208,139200000.0
2009-04-21 20:54:00,1.82095,1.8212,1.82085,1.82105,90000000.0
2009-04-21 20:55:00,1.8211,1.8211,1.82035,1.8208,148000000.0
2009-04-21 20:56:00,1.8208,1.821,1.82035,1.82065,158400000.0
2009-04-21 20:57:00,1.82065,1.8212,1.82055,1.821,193400000.0
2009-04-21 20:58:00,1.821,1.8215,1.8209,1.8212,176000000.0
2009-04-21 20:59:00,1.8213,1.8217,1.821,1.8213,218800000.0
2009-04-21 21:00:00,1.82145,1.8223,1.8213,1.8221,217200000.0
2009-04-21 21:01:00,1.8221,1.82245,1.8211,1.8217,324800000.0
2009-04-21 21:02:00,1.82155,1.82165,1.82105,1.8214,176000000.0
2009-04-21 21:03:00,1.8212,1.8216,1.82065,1.82115,113200000.0
2009-04-21 21:04:00,1.82125,1.8217,1.82125,1.8216,71600000.0
2009-04-21 21:05:00,1.8217,1.8217,1.8211,1.82135,170600000.0
2009-04-21 21:06:00,1.82135,1.8216,1.82045,1.82045,120800000.0
2009-04-21 21:07:00,1.8209,1.82125,1.82035,1.82045,138800000.0
2009-04-21 21:08:00,1.8204,1.8204,1.81865,1.8193,215000000.0
2009-04-21 21:09:00,1.8189,1.81995,1.8184,1.8186,134200000.0
2009-04-21 21:10:00,1.81875,1.8193,1.8173,1.8173,195200000.0
2009-04-21 21:11:00,1.8173,1.8174,1.81605,1.8173,205600000.0
2009-04-21 21:12:00,1.8173,1.8174,1.81625,1.81645,140200000.0
2009-04-21 21:13:00,1.8165,1.8171,1.81645,1.81695,193200000.0
2009-04-21 21:14:00,1.817,1.8176,1.81665,1.8169,140800000.0
2009-04-21 21:15:00,1.8171,1.8171,1.81555,1.8166,163200000.0
2009-04-21 21:16:00,1.81665,1.8171,1.8159,1.81645,185400000.0
2009-04-21 21:17:00,1.8166,1.81705,1.81605,1.8161,138000000.0
2009-04-21 21:18:00,1.81605,1.8177,1.81605,1.81715,112400000.0
2009-04-21 21:19:00,1.8171,1.8172,1.817,1.8171,166400000.0
2009-04-21 21:20:00,1.817,1.8177,1.81695,1.8175,187200000.0
2009-04-21 21:21:00,1.8175,1.8178,1.81715,1.81735,165200000.0
2009-04-21 21:22:00,1.8174,1.8178,1.8172,1.8176,102800000.0
2009-04-21 21:23:00,1.8176,1.818,1.81735,1.818,214400000.0
2009-04-21 21:24:00,1.818,1.81845,1.81775,1.8183,71400000.0
2009-04-21 21:25:00,1.8183,1.8186,1.81795,1.8186,91600000.0
2009-04-21 21:26:00,1.81855,1.8188,1.81855,1.81875,93600000.0
2009-04-21 21:27:00,1.81875,1.81875,1.8183,1.81855,101800000.0
2009-04-21 21:28:00,1.81855,1.8191,1.8184,1.8189,150000000.0
2009-04-21 21:29:00,1.8187,1.8193,1.8186,1.81905,173800000.0
2009-04-21 21:30:00,1.81905,1.8194,1.81855,1.8194,124600000.0
2009-04-21 21:31:00,1.8193,1.81945,1.8193,1.81945,48400000.0
2009-04-21 21:32:00,1.81945,1.81965,1.81945,1.81955,38000000.0
2009-04-21 21:33:00,1.8197,1.8197,1.8188,1.8188,56000000.0
2009-04-21 21:34:00,1.81885,1.819,1.8183,1.81865,128400000.0
2009-04-21 21:35:00,1.81865,1.81865,1.81745,1.8182,102400000.0
2009-04-21 21:36:00,1.8184,1.81865,1.8183,1.81865,68400000.0
2009-04-21 21:37:00,1.81875,1.8188,1.8184,1.8185,76400000.0
2009-04-21 21:38:00,1.8187,1.81905,1.81865,1.8188,59200000.0
2009-04-21 21:39:00,1.8188,1.819,1.8184,1.81845,142400000.0
2009-04-21 21:40:00,1.81855,1.819,1.81695,1.8183,178000000.0
2009-04-21 21:41:00,1.8184,1.8187,1.8184,1.8186,97600000.0
2009-04-21 21:42:00,1.8186,1.81895,1.8184,1.81855,124200000.0
2009-04-21 21:43:00,1.81855,1.81945,1.8185,1.8193,262400000.0
2009-04-21 21:44:00,1.81945,1.8198,1.8192,1.8193,117200000.0
2009-04-21 21:45:00,1.81935,1.8197,1.81915,1.8193,97400000.0
2009-04-21 21:46:00,1.81935,1.8197,1.81935,1.8195,87600000.0
2009-04-21 21:47:00,1.8196,1.8202,1.81915,1.81985,177000000.0
2009-04-21 21:48:00,1.81995,1.82,1.81955,1.81985,99600000.0
2009-04-21 21:49:00,1.8201,1.8203,1.81975,1.8199,118400000.0
2009-04-21 21:50:00,1.8199,1.8199,1.8179,1.81875,173800000.0
2009-04-21 21:51:00,1.8187,1.81885,1.81865,1.81875,54800000.0
2009-04-21 21:52:00,1.81875,1.8193,1.81875,1.8193,67400000.0
2009-04-21 21:53:00,1.8192,1.8192,1.81845,1.8188,100000000.0
2009-04-21 21:54:00,1.81875,1.81905,1.8178,1.81835,60000000.0
2009-04-21 21:55:00,1.818,1.81815,1.81705,1.81805,169200000.0
2009-04-21 21:56:00,1.81805,1.81815,1.817,1.817,131000000.0
2009-04-21 21:57:00,1.817,1.8179,1.81685,1.8179,93200000.0
2009-04-21 21:58:00,1.818,1.8181,1.8171,1.81715,124000000.0
2009-04-21 21:59:00,1.81715,1.8177,1.8169,1.81705,70200000.0
2009-04-21 22:00:00,1.81655,1.8172,1.81635,1.817,100000000.0
2009-04-21 22:01:00,1.817,1.81715,1.817,1.817,42800000.0
2009-04-21 22:02:00,1.817,1.81735,1.8166,1.81695,63600000.0
2009-04-21 22:03:00,1.817,1.8175,1.81695,1.81735,98200000.0
2009-04-21 22:04:00,1.81745,1.81805,1.81735,1.8176,79800000.0
2009-04-21 22:05:00,1.81755,1.8182,1.81755,1.8178,122800000.0
2009-04-21 22:06:00,1.81775,1.81795,1.8177,1.81795,33200000.0
2009-04-21 22:07:00,1.81805,1.81815,1.81745,1.81745,60200000.0
2009-04-21 22:08:00,1.8173,1.81775,1.81675,1.81775,71800000.0
2009-04-21 22:09:00,1.8177,1.8179,1.8176,1.8178,45800000.0
2009-04-21 22:10:00,1.8178,1.819,1.8177,1.819,58200000.0
2009-04-21 22:11:00,1.81885,1.8191,1.8187,1.8191,56800000.0
2009-04-21 22:12:00,1.8191,1.81915,1.81895,1.8191,18800000.0
2009-04-21 22:13:00,1.81915,1.81945,1.8191,1.8193,19400000.0
2009-04-21 22:14:00,1.81925,1.81925,1.8184,1.81915,57200000.0
2009-04-21 22:15:00,1.8191,1.81925,1.8183,1.81885,76800000.0
2009-04-21 22:16:00,1.8188,1.8192,1.8183,1.81885,67200000.0
2009-04-21 22:17:00,1.81865,1.8198,1.8185,1.819,97000000.0
2009-04-21 22:18:00,1.819,1.8193,1.819,1.8193,60400000.0
2009-04-21 22:19:00,1.81925,1.81925,1.81915,1.81915,4000000.0
2009-04-21 22:20:00,1.81905,1.81905,1.81835,1.8187,31200000.0
2009-04-21 22:21:00,1.81855,1.81895,1.81805,1.81865,61800000.0
2009-04-21 22:22:00,1.8181,1.81845,1.81805,1.81845,8400000.0
2009-04-21 22:23:00,1.8183,1.8187,1.8183,1.8187,17600000.0
2009-04-21 22:24:00,1.81885,1.81885,1.81725,1.8178,58400000.0
2009-04-21 22:25:00,1.8179,1.8184,1.8179,1.8183,75600000.0
2009-04-21 22:26:00,1.81835,1.8185,1.8183,1.8185,27200000.0
2009-04-21 22:27:00,1.8185,1.81855,1.81835,1.81835,11600000.0
2009-04-21 22:28:00,1.8183,1.8184,1.818,1.81815,62200000.0
2009-04-21 22:29:00,1.81805,1.8184,1.818,1.8184,30000000.0
2009-04-21 22:30:00,1.8185,1.8185,1.8183,1.81845,36600000.0
2009-04-21 22:31:00,1.81835,1.81835,1.8181,1.8182,8400000.0
2009-04-21 22:32:00,1.81825,1.81825,1.81805,1.8182,18400000.0
2009-04-21 22:33:00,1.8182,1.8182,1.81805,1.81805,8000000.0
2009-04-21 22:34:00,1.81805,1.81815,1.8179,1.81815,44000000.0
2009-04-21 22:35:00,1.81835,1.8184,1.8181,1.81825,38800000.0
2009-04-21 22:36:00,1.8184,1.81855,1.81815,1.81815,15600000.0
2009-04-21 22:37:00,1.8182,1.8188,1.8182,1.8185,61600000.0
2009-04-21 22:38:00,1.81855,1.8201,1.81855,1.82005,55600000.0
2009-04-21 22:39:00,1.8201,1.8201,1.8188,1.8189,75000000.0
2009-04-21 22:40:00,1.81895,1.81995,1.81895,1.81995,32800000.0
2009-04-21 22:41:00,1.81995,1.81995,1.81875,1.8196,43800000.0
2009-04-21 22:42:00,1.819,1.82005,1.819,1.8195,45200000.0
2009-04-21 22:43:00,1.81935,1.81995,1.8193,1.81995,16000000.0
2009-04-21 22:44:00,1.82005,1.82005,1.81905,1.8193,26600000.0
2009-04-21 22:45:00,1.81915,1.8194,1.81905,1.8191,19000000.0
2009-04-21 22:46:00,1.8191,1.81925,1.8191,1.81925,11200000.0
2009-04-21 22:47:00,1.8193,1.81935,1.81925,1.81925,15600000.0
2009-04-21 22:48:00,1.8193,1.81935,1.8189,1.819,69400000.0
2009-04-21 22:49:00,1.81905,1.8192,1.81885,1.81895,24200000.0
2009-04-21 22:50:00,1.8189,1.81935,1.8179,1.8179,57800000.0
2009-04-21 22:51:00,1.8183,1.81895,1.81815,1.81895,81000000.0
2009-04-21 22:52:00,1.81895,1.81945,1.81865,1.81945,40400000.0
2009-04-21 22:53:00,1.81945,1.8196,1.8187,1.8193,34600000.0
2009-04-21 22:54:00,1.8192,1.8194,1.8192,1.81925,15600000.0
2009-04-21 22:55:00,1.8193,1.8194,1.8193,1.8193,10000000.0
2009-04-21 22:56:00,1.8193,1.81945,1.8193,1.8194,12000000.0
2009-04-21 22:57:00,1.81925,1.81925,1.8189,1.8189,30800000.0
2009-04-21 22:58:00,1.8189,1.8192,1.81825,1.8189,61200000.0
2009-04-21 22:59:00,1.8189,1.81925,1.81865,1.81925,55400000.0
2009-04-21 23:00:00,1.8187,1.81955,1.8187,1.81925,14400000.0
2009-04-21 23:01:00,1.8191,1.81924,1.8191,1.81924,14800000.0
2009-04-21 23:02:00,1.8193,1.81955,1.8193,1.81955,14800000.0
2009-04-21 23:03:00,1.8194,1.8198,1.8194,1.8198,12800000.0
2009-04-21 23:04:00,1.81985,1.8199,1.8196,1.8197,14400000.0
2009-04-21 23:05:00,1.8197,1.8197,1.81945,1.8197,29000000.0
2009-04-21 23:06:00,1.81975,1.81975,1.81935,1.81935,13200000.0
2009-04-21 23:07:00,1.81935,1.8198,1.81935,1.8197,13600000.0
2009-04-21 23:08:00,1.8197,1.8197,1.81965,1.81965,18400000.0
2009-04-21 23:09:00,1.82,1.8201,1.8197,1.8197,19200000.0
2009-04-21 23:10:00,1.81945,1.8198,1.818,1.81885,37800000.0
2009-04-21 23:11:00,1.81895,1.8198,1.81835,1.8193,42400000.0
2009-04-21 23:12:00,1.8196,1.81975,1.81915,1.81915,33600000.0
2009-04-21 23:13:00,1.81915,1.81935,1.81915,1.81915,10400000.0
2009-04-21 23:14:00,1.8192,1.81935,1.8192,1.81935,3600000.0
2009-04-21 23:15:00,1.81935,1.81945,1.81915,1.81945,12200000.0
2009-04-21 23:16:00,1.8194,1.81945,1.8192,1.8192,30800000.0
2009-04-21 23:17:00,1.81945,1.81945,1.8188,1.81915,34200000.0
2009-04-21 23:18:00,1.8192,1.81935,1.81895,1.819,28800000.0
2009-04-21 23:19:00,1.81895,1.81895,1.8186,1.8186,38400000.0
2009-04-21 23:20:00,1.8185,1.8191,1.81845,1.8191,32800000.0
2009-04-21 23:21:00,1.81905,1.8201,1.81885,1.8193,62800000.0
2009-04-21 23:22:00,1.8195,1.8208,1.8195,1.8208,28800000.0
2009-04-21 23:23:00,1.821,1.822,1.82015,1.82055,73900000.0
2009-04-21 23:24:00,1.8208,1.8223,1.8208,1.8221,37000000.0
2009-04-21 23:25:00,1.8222,1.8222,1.82095,1.8213,53200000.0
2009-04-21 23:26:00,1.82135,1.82135,1.82085,1.82135,66000000.0
2009-04-21 23:27:00,1.82135,1.8214,1.8212,1.82135,26000000.0
2009-04-21 23:28:00,1.82135,1.82135,1.8207,1.821,124000000.0
2009-04-21 23:29:00,1.821,1.82135,1.82065,1.82075,93200000.0
2009-04-21 23:30:00,1.82095,1.82155,1.82075,1.82155,36400000.0
2009-04-21 23:31:00,1.82155,1.8216,1.82065,1.8212,50400000.0
2009-04-21 23:32:00,1.8213,1.82135,1.821,1.8213,63600000.0
2009-04-21 23:33:00,1.82145,1.82195,1.82115,1.82195,90200000.0
2009-04-21 23:34:00,1.82215,1.82225,1.82195,1.82215,30800000.0
2009-04-21 23:35:00,1.82215,1.82215,1.8212,1.82155,38000000.0
2009-04-21 23:36:00,1.82135,1.82135,1.8208,1.82115,49200000.0
2009-04-21 23:37:00,1.8212,1.8212,1.81905,1.8191,60000000.0
2009-04-21 23:38:00,1.8191,1.82095,1.8191,1.8199,91200000.0
2009-04-21 23:39:00,1.8202,1.82095,1.8202,1.82025,63200000.0
2009-04-21 23:40:00,1.8204,1.82135,1.8204,1.8209,49400000.0
2009-04-21 23:41:00,1.8209,1.8215,1.8207,1.8215,48000000.0
2009-04-21 23:42:00,1.82165,1.82175,1.82135,1.82175,37200000.0
2009-04-21 23:43:00,1.8216,1.82175,1.8216,1.82175,21200000.0
2009-04-21 23:44:00,1.82185,1.82185,1.82175,1.82175,8000000.0
2009-04-21 23:45:00,1.82175,1.8229,1.82175,1.82275,69800000.0
2009-04-21 23:46:00,1.82285,1.82305,1.8222,1.82275,43200000.0
2009-04-21 23:47:00,1.82285,1.82285,1.82215,1.8222,24000000.0
2009-04-21 23:48:00,1.82215,1.8223,1.82185,1.82225,18600000.0
2009-04-21 23:49:00,1.8224,1.8224,1.8216,1.82205,34000000.0
2009-04-21 23:50:00,1.8222,1.82285,1.82185,1.82275,31800000.0
2009-04-21 23:51:00,1.82245,1.8236,1.82195,1.8236,103800000.0
2009-04-21 23:52:00,1.8236,1.82375,1.82335,1.8234,26400000.0
2009-04-21 23:53:00,1.8234,1.8234,1.8229,1.8232,51600000.0
2009-04-21 23:54:00,1.8231,1.8232,1.8231,1.8232,6800000.0
2009-04-21 23:55:00,1.82335,1.8235,1.82305,1.8235,29200000.0
2009-04-21 23:56:00,1.8234,1.8235,1.82285,1.8229,30400000.0
2009-04-21 23:57:00,1.823,1.8232,1.8229,1.82305,47600000.0
2009-04-21 23:58:00,1.8231,1.82335,1.8231,1.8232,54200000.0
2009-04-21 23:59:00,1.82325,1.8236,1.82325,1.82355,134000000.0
2009-04-22 00:00:00,1.82355,1.8237,1.823,1.82345,120000000.0
2009-04-22 00:01:00,1.8235,1.8237,1.8232,1.8232,46000000.0
2009-04-22 00:02:00,1.82325,1.8236,1.8231,1.82325,112600000.0
2009-04-22 00:03:00,1.82325,1.82375,1.82325,1.8237,86000000.0
2009-04-22 00:04:00,1.8237,1.8237,1.82335,1.82355,10400000.0
2009-04-22 00:05:00,1.82345,1.82345,1.82325,1.82325,15800000.0
2009-04-22 00:06:00,1.82345,1.82365,1.82345,1.82365,16000000.0
2009-04-22 00:07:00,1.82365,1.82365,1.82365,1.82365,8000000.0
2009-04-22 00:08:00,1.82375,1.8247,1.82365,1.82455,66800000.0
2009-04-22 00:09:00,1.82455,1.8262,1.82445,1.8249,133200000.0
2009-04-22 00:10:00,1.82475,1.82495,1.8241,1.8241,139400000.0
2009-04-22 00:11:00,1.82435,1.8246,1.82405,1.82425,82400000.0
2009-04-22 00:12:00,1.82415,1.8243,1.82395,1.8242,57600000.0
2009-04-22 00:13:00,1.82435,1.825,1.8243,1.8246,128600000.0
2009-04-22 00:14:00,1.8246,1.8246,1.82345,1.82395,108400000.0
2009-04-22 00:15:00,1.82395,1.82425,1.8238,1.8242,69000000.0
2009-04-22 00:16:00,1.82425,1.82425,1.82355,1.8241,106000000.0
2009-04-22 00:17:00,1.8245,1.8246,1.8244,1.8245,66800000.0
2009-04-22 00:18:00,1.8245,1.8246,1.82275,1.8233,88600000.0
2009-04-22 00:19:00,1.82355,1.8237,1.82245,1.82245,73200000.0
2009-04-22 00:20:00,1.82255,1.8228,1.8225,1.82275,36000000.0
2009-04-22 00:21:00,1.82305,1.82305,1.82305,1.82305,4000000.0
2009-04-22 00:23:00,1.82335,1.82335,1.82335,1.82335,8000000.0
2009-04-22 00:24:00,1.82325,1.82445,1.82325,1.8244,73600000.0
2009-04-22 00:25:00,1.82435,1.8244,1.8234,1.82355,105200000.0
2009-04-22 00:26:00,1.82375,1.8238,1.82355,1.82355,20800000.0
2009-04-22 00:27:00,1.8236,1.8236,1.82355,1.8236,14000000.0
2009-04-22 00:28:00,1.82355,1.82355,1.82355,1.82355,4000000.0
2009-04-22 00:29:00,1.82355,1.8236,1.82345,1.82345,13400000.0
2009-04-22 00:30:00,1.82345,1.8236,1.82345,1.8236,6800000.0
2009-04-22 00:31:00,1.8235,1.8237,1.8235,1.8236,6000000.0
2009-04-22 00:32:00,1.82345,1.82345,1.82315,1.82315,15200000.0
2009-04-22 00:33:00,1.8233,1.8247,1.8233,1.82415,84600000.0
2009-04-22 00:34:00,1.82415,1.82415,1.82415,1.82415,10000000.0
2009-04-22 00:35:00,1.8243,1.8243,1.8242,1.8242,18000000.0
2009-04-22 00:36:00,1.8241,1.8241,1.8234,1.82395,57200000.0
2009-04-22 00:37:00,1.82415,1.82415,1.82415,1.82415,4000000.0
2009-04-22 00:38:00,1.8242,1.8244,1.82405,1.82435,76800000.0
2009-04-22 00:39:00,1.82435,1.82465,1.82435,1.82465,42000000.0
2009-04-22 00:40:00,1.82455,1.8249,1.82385,1.82405,184600000.0
2009-04-22 00:41:00,1.82415,1.82505,1.82405,1.82485,67400000.0
2009-04-22 00:42:00,1.8247,1.8249,1.8247,1.8249,6000000.0
2009-04-22 00:43:00,1.82465,1.82465,1.82465,1.82465,6000000.0
2009-04-22 00:44:00,1.825,1.82515,1.825,1.82515,6000000.0
2009-04-22 00:45:00,1.82495,1.82495,1.82493,1.82493,52200000.0
2009-04-22 00:46:00,1.8253,1.8253,1.8246,1.82515,52200000.0
2009-04-22 00:47:00,1.8252,1.82615,1.82455,1.8246,141200000.0
2009-04-22 00:48:00,1.8246,1.82545,1.8246,1.8254,54000000.0
2009-04-22 00:49:00,1.82545,1.8255,1.8253,1.8253,32000000.0
2009-04-22 00:50:00,1.82505,1.82505,1.8248,1.8248,18000000.0
2009-04-22 00:51:00,1.8249,1.82535,1.82475,1.82485,77200000.0
2009-04-22 00:52:00,1.82485,1.8252,1.8246,1.82485,102200000.0
2009-04-22 00:53:00,1.82475,1.8248,1.82435,1.82435,38600000.0
2009-04-22 00:54:00,1.82455,1.82455,1.82365,1.82385,48400000.0
2009-04-22 00:55:00,1.82385,1.8246,1.8237,1.8244,83800000.0
2009-04-22 00:56:00,1.8244,1.8248,1.82425,1.82425,85600000.0
2009-04-22 00:57:00,1.8243,1.82435,1.8239,1.82435,25200000.0
2009-04-22 00:58:00,1.82435,1.82435,1.8238,1.8241,73600000.0
2009-04-22 00:59:00,1.82405,1.82425,1.823,1.824,181800000.0
2009-04-22 01:00:00,1.82365,1.82445,1.82365,1.824,141000000.0
2009-04-22 01:01:00,1.8242,1.82445,1.8242,1.82445,8000000.0
2009-04-22 01:02:00,1.82465,1.82465,1.82405,1.82405,40400000.0
2009-04-22 01:03:00,1.82395,1.8242,1.8235,1.8238,52800000.0
2009-04-22 01:04:00,1.82375,1.8238,1.82285,1.8235,49200000.0
2009-04-22 01:05:00,1.8235,1.8235,1.82345,1.82345,15600000.0
2009-04-22 01:06:00,1.8227,1.8231,1.82255,1.8231,48400000.0
2009-04-22 01:07:00,1.82305,1.8231,1.8229,1.8229,9600000.0
2009-04-22 01:08:00,1.82305,1.8235,1.82305,1.8234,32800000.0
2009-04-22 01:09:00,1.82335,1.82415,1.82335,1.8239,102600000.0
2009-04-22 01:10:00,1.82375,1.8239,1.82365,1.82385,34400000.0
2009-04-22 01:11:00,1.82375,1.82385,1.8235,1.8235,21200000.0
2009-04-22 01:12:00,1.82365,1.82415,1.82365,1.82415,45200000.0
2009-04-22 01:13:00,1.82415,1.8242,1.8239,1.8239,38400000.0
2009-04-22 01:14:00,1.8239,1.824,1.8237,1.824,21600000.0
2009-04-22 01:15:00,1.8241,1.8242,1.82405,1.82405,17200000.0
2009-04-22 01:16:00,1.82405,1.82445,1.8239,1.824,40800000.0
2009-04-22 01:17:00,1.82415,1.82435,1.82325,1.8236,52400000.0
2009-04-22 01:18:00,1.8237,1.8244,1.8237,1.8237,206600000.0
2009-04-22 01:19:00,1.82375,1.8245,1.82375,1.8245,42600000.0
2009-04-22 01:20:00,1.8241,1.82435,1.824,1.8241,21600000.0
2009-04-22 01:21:00,1.82435,1.82495,1.82435,1.82465,80800000.0
2009-04-22 01:22:00,1.82465,1.82495,1.8245,1.82475,70800000.0
2009-04-22 01:23:00,1.82475,1.8256,1.8246,1.825,90800000.0
2009-04-22 01:24:00,1.82495,1.82545,1.8247,1.82485,82800000.0
2009-04-22 01:25:00,1.82485,1.82535,1.8248,1.82505,39200000.0
2009-04-22 01:26:00,1.825,1.825,1.82485,1.825,18000000.0
2009-04-22 01:27:00,1.82485,1.825,1.82455,1.82455,55600000.0
2009-04-22 01:28:00,1.82455,1.8246,1.82395,1.8242,78400000.0
2009-04-22 01:29:00,1.82425,1.82445,1.8236,1.82425,82200000.0
2009-04-22 01:30:00,1.82425,1.82425,1.82425,1.82425,6000000.0
2009-04-22 01:31:00,1.82425,1.8245,1.8242,1.82435,37200000.0
2009-04-22 01:32:00,1.82435,1.82455,1.8242,1.8244,22000000.0
2009-04-22 01:33:00,1.8243,1.8246,1.8243,1.8246,30000000.0
2009-04-22 01:34:00,1.8245,1.82475,1.82435,1.82465,30000000.0
2009-04-22 01:35:00,1.82455,1.82475,1.82455,1.8247,12000000.0
2009-04-22 01:36:00,1.82455,1.8246,1.8244,1.82445,15600000.0
2009-04-22 01:37:00,1.82445,1.8245,1.82435,1.8245,10000000.0
2009-04-22 01:38:00,1.8247,1.8247,1.82465,1.8247,20000000.0
2009-04-22 01:39:00,1.8247,1.8255,1.8247,1.8255,21600000.0
2009-04-22 01:40:00,1.8254,1.82695,1.8254,1.8265,129600000.0
2009-04-22 01:41:00,1.82665,1.82675,1.8257,1.8261,279200000.0
2009-04-22 01:42:00,1.8261,1.8264,1.8256,1.8261,139600000.0
2009-04-22 01:43:00,1.8261,1.8262,1.82605,1.8261,18000000.0
2009-04-22 01:44:00,1.8261,1.8265,1.82585,1.8264,96400000.0
2009-04-22 01:45:00,1.8264,1.82695,1.82625,1.82645,147400000.0
2009-04-22 01:46:00,1.8268,1.8277,1.8265,1.8272,193400000.0
2009-04-22 01:47:00,1.8272,1.82775,1.8266,1.82775,135200000.0
2009-04-22 01:48:00,1.8277,1.8283,1.82735,1.8282,133800000.0
2009-04-22 01:49:00,1.82845,1.8285,1.8277,1.8277,124400000.0
2009-04-22 01:50:00,1.82765,1.82815,1.8274,1.8274,147200000.0
2009-04-22 01:51:00,1.8274,1.8297,1.8273,1.8297,132400000.0
2009-04-22 01:52:00,1.8296,1.83005,1.82935,1.82995,162800000.0
2009-04-22 01:53:00,1.82995,1.8312,1.8296,1.8308,123200000.0
2009-04-22 01:54:00,1.8306,1.8306,1.82865,1.8292,241600000.0
2009-04-22 01:55:00,1.8292,1.82945,1.8288,1.82935,56200000.0
2009-04-22 01:56:00,1.82935,1.8295,1.8284,1.8284,91000000.0
2009-04-22 01:57:00,1.82845,1.829,1.82845,1.82895,65200000.0
2009-04-22 01:58:00,1.82895,1.8308,1.82885,1.8304,117400000.0
2009-04-22 01:59:00,1.8304,1.8312,1.8286,1.82925,174300000.0
2009-04-22 02:00:00,1.8303,1.8308,1.8292,1.8296,184800000.0
2009-04-22 02:01:00,1.8297,1.8297,1.82905,1.8292,77000000.0
2009-04-22 02:02:00,1.82925,1.8294,1.82895,1.8293,67200000.0
2009-04-22 02:03:00,1.8292,1.83,1.8288,1.8292,254200000.0
2009-04-22 02:04:00,1.8294,1.8298,1.82895,1.8297,134400000.0
2009-04-22 02:05:00,1.8296,1.83005,1.82905,1.8297,114000000.0
2009-04-22 02:06:00,1.8296,1.8297,1.8288,1.8289,133400000.0
2009-04-22 02:07:00,1.82895,1.82925,1.82885,1.82915,114800000.0
2009-04-22 02:08:00,1.8291,1.82935,1.82885,1.8289,81200000.0
2009-04-22 02:09:00,1.8289,1.82905,1.82865,1.82875,63800000.0
2009-04-22 02:10:00,1.82855,1.8287,1.8283,1.8283,91400000.0
2009-04-22 02:11:00,1.82845,1.82845,1.82745,1.8275,92200000.0
2009-04-22 02:12:00,1.82775,1.82835,1.82745,1.8279,155200000.0
2009-04-22 02:13:00,1.8279,1.8281,1.82745,1.82775,286600000.0
2009-04-22 02:14:00,1.82795,1.82795,1.82755,1.82795,106000000.0
2009-04-22 02:15:00,1.82785,1.8281,1.82755,1.8277,118800000.0
2009-04-22 02:16:00,1.82795,1.82795,1.82685,1.82725,170000000.0
2009-04-22 02:17:00,1.8271,1.8276,1.827,1.8276,134000000.0
2009-04-22 02:18:00,1.82765,1.828,1.8275,1.82765,60400000.0
2009-04-22 02:19:00,1.82775,1.82805,1.8277,1.8277,78200000.0
2009-04-22 02:20:00,1.8277,1.82835,1.8277,1.8282,47200000.0
2009-04-22 02:21:00,1.82805,1.82845,1.8275,1.82775,138800000.0
2009-04-22 02:22:00,1.82785,1.8284,1.82775,1.8281,75200000.0
2009-04-22 02:23:00,1.828,1.8284,1.828,1.8284,37600000.0
2009-04-22 02:24:00,1.82825,1.8286,1.8282,1.82845,50400000.0
2009-04-22 02:25:00,1.82855,1.82875,1.8283,1.82875,57600000.0
2009-04-22 02:26:00,1.82865,1.82865,1.8283,1.8284,31400000.0
2009-04-22 02:27:00,1.8284,1.8284,1.82815,1.8282,55000000.0
2009-04-22 02:28:00,1.8282,1.82825,1.8282,1.8282,12800000.0
2009-04-22 02:29:00,1.82805,1.8282,1.82755,1.8279,43200000.0
2009-04-22 02:30:00,1.82805,1.82845,1.82785,1.82785,69600000.0
2009-04-22 02:31:00,1.82785,1.8279,1.8278,1.8278,30000000.0
2009-04-22 02:32:00,1.8279,1.8279,1.82745,1.8278,80000000.0
2009-04-22 02:33:00,1.82785,1.8281,1.82745,1.8277,110000000.0
2009-04-22 02:34:00,1.8277,1.8277,1.82715,1.8276,126000000.0
2009-04-22 02:35:00,1.8276,1.8278,1.82695,1.82755,80200000.0
2009-04-22 02:36:00,1.82765,1.82785,1.82725,1.8275,74000000.0
2009-04-22 02:37:00,1.8275,1.8275,1.82725,1.8273,24800000.0
2009-04-22 02:38:00,1.82725,1.82735,1.8269,1.82735,62400000.0
2009-04-22 02:39:00,1.8275,1.82775,1.82735,1.82735,48400000.0
2009-04-22 02:40:00,1.8275,1.82785,1.82695,1.82755,92800000.0
2009-04-22 02:41:00,1.8274,1.82805,1.8272,1.82765,211200000.0
2009-04-22 02:42:00,1.82765,1.82845,1.82695,1.82785,144200000.0
2009-04-22 02:43:00,1.82775,1.82785,1.82645,1.82765,117200000.0
2009-04-22 02:44:00,1.8277,1.82785,1.82705,1.82725,104800000.0
2009-04-22 02:45:00,1.82715,1.8274,1.82685,1.82685,74400000.0
2009-04-22 02:46:00,1.82685,1.8282,1.82685,1.82755,122400000.0
2009-04-22 02:47:00,1.8275,1.82885,1.8273,1.82875,180000000.0
2009-04-22 02:48:00,1.82895,1.82925,1.8286,1.82915,185800000.0
2009-04-22 02:49:00,1.829,1.829,1.82855,1.8288,140400000.0
2009-04-22 02:50:00,1.829,1.8293,1.8287,1.8293,116400000.0
2009-04-22 02:51:00,1.8291,1.8293,1.82805,1.82925,130400000.0
2009-04-22 02:52:00,1.82925,1.82925,1.82865,1.82875,101600000.0
2009-04-22 02:53:00,1.82875,1.8292,1.8281,1.82825,100000000.0
2009-04-22 02:54:00,1.82825,1.8288,1.82785,1.8288,195200000.0
2009-04-22 02:55:00,1.82885,1.8292,1.8276,1.82775,182000000.0
2009-04-22 02:56:00,1.8279,1.8287,1.82755,1.82855,181200000.0
2009-04-22 02:57:00,1.8286,1.82865,1.8284,1.8284,30800000.0
2009-04-22 02:58:00,1.8283,1.8283,1.8272,1.8278,176000000.0
2009-04-22 02:59:00,1.8278,1.82825,1.82765,1.82775,74200000.0
2009-04-22 03:00:00,1.82785,1.8285,1.8278,1.82835,65400000.0
2009-04-22 03:01:00,1.8283,1.8284,1.8276,1.82785,88400000.0
2009-04-22 03:02:00,1.828,1.8289,1.828,1.82855,95200000.0
2009-04-22 03:03:00,1.82845,1.8287,1.82765,1.82865,158400000.0
2009-04-22 03:04:00,1.8287,1.8287,1.82815,1.82815,64000000.0
2009-04-22 03:05:00,1.828,1.82855,1.82765,1.828,86200000.0
2009-04-22 03:06:00,1.828,1.8281,1.8279,1.8279,43400000.0
2009-04-22 03:07:00,1.828,1.8281,1.82725,1.82765,118200000.0
2009-04-22 03:08:00,1.8278,1.8279,1.8277,1.8278,34000000.0
2009-04-22 03:09:00,1.82755,1.82795,1.82745,1.8279,61200000.0
2009-04-22 03:10:00,1.82755,1.8281,1.82755,1.8281,37600000.0
2009-04-22 03:11:00,1.828,1.8282,1.8275,1.8275,115600000.0
2009-04-22 03:12:00,1.82765,1.82795,1.8275,1.8275,98400000.0
2009-04-22 03:13:00,1.8275,1.8277,1.82705,1.8273,87200000.0
2009-04-22 03:14:00,1.8275,1.8284,1.8266,1.82805,123200000.0
2009-04-22 03:15:00,1.8286,1.8288,1.82755,1.82805,169000000.0
2009-04-22 03:16:00,1.8282,1.8288,1.828,1.82825,159600000.0
2009-04-22 03:17:00,1.8283,1.8285,1.82805,1.8284,67200000.0
2009-04-22 03:18:00,1.8284,1.8285,1.8281,1.8284,104800000.0
2009-04-22 03:19:00,1.8283,1.82855,1.82795,1.82855,39600000.0
2009-04-22 03:20:00,1.8285,1.8288,1.8284,1.82855,47200000.0
2009-04-22 03:21:00,1.8287,1.8287,1.82805,1.8285,88000000.0
2009-04-22 03:22:00,1.82855,1.8288,1.82845,1.82845,88000000.0
2009-04-22 03:23:00,1.82845,1.8289,1.82845,1.8287,95600000.0
2009-04-22 03:24:00,1.82885,1.82975,1.8287,1.8294,141200000.0
2009-04-22 03:25:00,1.82935,1.8296,1.82815,1.82895,108000000.0
2009-04-22 03:26:00,1.8289,1.8293,1.8288,1.82895,107600000.0
2009-04-22 03:27:00,1.82895,1.82935,1.82885,1.82885,88400000.0
2009-04-22 03:28:00,1.82885,1.8292,1.8283,1.82845,146600000.0
2009-04-22 03:29:00,1.82845,1.82915,1.82815,1.82835,139600000.0
2009-04-22 03:30:00,1.8284,1.83135,1.82555,1.8279,182400000.0
2009-04-22 03:31:00,1.8267,1.82855,1.8267,1.82765,181200000.0
2009-04-22 03:32:00,1.82755,1.8279,1.82675,1.82695,178600000.0
2009-04-22 03:33:00,1.8265,1.82755,1.82635,1.82655,219800000.0
2009-04-22 03:34:00,1.82645,1.82785,1.82595,1.82785,181800000.0
2009-04-22 03:35:00,1.82765,1.82885,1.82655,1.82815,193400000.0
2009-04-22 03:36:00,1.82815,1.8283,1.82765,1.82765,90800000.0
2009-04-22 03:37:00,1.8277,1.8277,1.82735,1.82765,95000000.0
2009-04-22 03:38:00,1.8277,1.82795,1.8273,1.8276,70400000.0
2009-04-22 03:39:00,1.82755,1.8285,1.82755,1.8282,117000000.0
2009-04-22 03:40:00,1.8282,1.8307,1.8282,1.82995,207000000.0
2009-04-22 03:41:00,1.8296,1.8309,1.82935,1.83035,140000000.0
2009-04-22 03:42:00,1.8303,1.8309,1.83015,1.83015,116800000.0
2009-04-22 03:43:00,1.82975,1.83005,1.82925,1.8296,128000000.0
2009-04-22 03:44:00,1.82965,1.83,1.82925,1.82965,149400000.0
2009-04-22 03:45:00,1.82975,1.8301,1.82945,1.8299,65000000.0
2009-04-22 03:46:00,1.82985,1.83045,1.8298,1.83035,84800000.0
2009-04-22 03:47:00,1.8303,1.83105,1.8302,1.83105,49600000.0
2009-04-22 03:48:00,1.83105,1.83105,1.8301,1.83015,84000000.0
2009-04-22 03:49:00,1.83015,1.83045,1.82895,1.82975,201200000.0
2009-04-22 03:50:00,1.8297,1.8316,1.8297,1.83025,243000000.0
2009-04-22 03:51:00,1.83025,1.8316,1.8301,1.83125,158600000.0
2009-04-22 03:52:00,1.8313,1.8318,1.8307,1.83135,121600000.0
2009-04-22 03:53:00,1.8315,1.8318,1.83065,1.83145,170000000.0
2009-04-22 03:54:00,1.83145,1.8316,1.83055,1.8309,172400000.0
2009-04-22 03:55:00,1.8307,1.83155,1.83065,1.83075,218000000.0
2009-04-22 03:56:00,1.83075,1.831,1.8302,1.83065,137600000.0
2009-04-22 03:57:00,1.83065,1.8308,1.82995,1.8301,162000000.0
2009-04-22 03:58:00,1.83005,1.83035,1.8299,1.8303,102200000.0
2009-04-22 03:59:00,1.8302,1.8306,1.82995,1.82995,115200000.0
2009-04-22 04:00:00,1.82995,1.83035,1.8298,1.83025,72800000.0
2009-04-22 04:01:00,1.83045,1.8312,1.83045,1.83045,114800000.0
2009-04-22 04:02:00,1.83045,1.83095,1.83045,1.8309,44800000.0
2009-04-22 04:03:00,1.8308,1.83095,1.82975,1.8303,91400000.0
2009-04-22 04:04:00,1.8303,1.8303,1.82965,1.82985,118800000.0
2009-04-22 04:05:00,1.82995,1.8303,1.82985,1.8301,54400000.0
2009-04-22 04:06:00,1.83005,1.8301,1.82985,1.8299,28000000.0
2009-04-22 04:07:00,1.8299,1.83035,1.8293,1.82975,141000000.0
2009-04-22 04:08:00,1.82975,1.8306,1.82975,1.83,127400000.0
2009-04-22 04:09:00,1.8305,1.8307,1.83015,1.83055,62800000.0
2009-04-22 04:10:00,1.8306,1.83105,1.8301,1.83075,132200000.0
2009-04-22 04:11:00,1.83105,1.83105,1.83035,1.83035,89400000.0
2009-04-22 04:12:00,1.8303,1.8308,1.8303,1.83055,99600000.0
2009-04-22 04:13:00,1.83065,1.83095,1.8299,1.8308,131400000.0
2009-04-22 04:14:00,1.83045,1.8312,1.8303,1.831,134000000.0
2009-04-22 04:15:00,1.8312,1.83135,1.83075,1.83115,67200000.0
2009-04-22 04:16:00,1.83105,1.83175,1.83105,1.8314,65000000.0
2009-04-22 04:17:00,1.8312,1.8312,1.831,1.83105,45200000.0
2009-04-22 04:18:00,1.8309,1.831,1.8305,1.83075,90800000.0
2009-04-22 04:19:00,1.8308,1.8308,1.83015,1.8304,77800000.0
2009-04-22 04:20:00,1.8304,1.83055,1.8304,1.8304,31600000.0
2009-04-22 04:21:00,1.8304,1.8306,1.8301,1.83025,41200000.0
2009-04-22 04:22:00,1.8304,1.83065,1.8296,1.83015,176600000.0
2009-04-22 04:23:00,1.8303,1.8303,1.8301,1.8301,32400000.0
2009-04-22 04:24:00,1.83,1.83015,1.8299,1.83,25200000.0
2009-04-22 04:25:00,1.83015,1.83015,1.82975,1.8301,59000000.0
2009-04-22 04:26:00,1.83015,1.8302,1.8298,1.8299,101000000.0
2009-04-22 04:27:00,1.83005,1.83015,1.8299,1.83,32400000.0
2009-04-22 04:28:00,1.8301,1.8303,1.83005,1.8302,41600000.0
2009-04-22 04:29:00,1.83025,1.8304,1.82995,1.82995,39600000.0
2009-04-22 04:30:00,1.82985,1.8302,1.82955,1.83,106200000.0
2009-04-22 04:31:00,1.83,1.83015,1.82955,1.83015,85800000.0
2009-04-22 04:32:00,1.83015,1.83015,1.8298,1.83015,125200000.0
2009-04-22 04:33:00,1.83015,1.8303,1.82975,1.82995,132800000.0
2009-04-22 04:34:00,1.82995,1.83005,1.8299,1.83,54800000.0
2009-04-22 04:35:00,1.83005,1.83045,1.8298,1.8303,144400000.0
2009-04-22 04:36:00,1.8304,1.8308,1.82985,1.83025,132000000.0
2009-04-22 04:37:00,1.8302,1.8308,1.83005,1.83065,118400000.0
2009-04-22 04:38:00,1.8307,1.8307,1.83015,1.8303,35400000.0
2009-04-22 04:39:00,1.8305,1.83085,1.8297,1.82995,174400000.0
2009-04-22 04:40:00,1.8299,1.83035,1.82965,1.8302,90800000.0
2009-04-22 04:41:00,1.8301,1.8302,1.82965,1.82995,45200000.0
2009-04-22 04:42:00,1.83,1.83,1.8296,1.82995,24800000.0
2009-04-22 04:43:00,1.82995,1.8304,1.8298,1.8304,15600000.0
2009-04-22 04:44:00,1.8303,1.8303,1.82995,1.82995,24400000.0
2009-04-22 04:45:00,1.8299,1.83015,1.8295,1.8301,63400000.0
2009-04-22 04:46:00,1.8301,1.8306,1.82995,1.83005,89200000.0
2009-04-22 04:47:00,1.83015,1.83015,1.83005,1.83015,6000000.0
2009-04-22 04:48:00,1.83005,1.83045,1.83005,1.8301,46800000.0
2009-04-22 04:49:00,1.82997,1.82999,1.82995,1.82999,7000000.0
2009-04-22 04:50:00,1.83005,1.83005,1.82995,1.82995,7000000.0
2009-04-22 04:51:00,1.82995,1.8302,1.8297,1.82975,98600000.0
2009-04-22 04:52:00,1.82975,1.82995,1.8296,1.82985,49800000.0
2009-04-22 04:53:00,1.8295,1.83015,1.8295,1.83015,43600000.0
2009-04-22 04:54:00,1.83015,1.83055,1.8292,1.82975,135600000.0
2009-04-22 04:55:00,1.83,1.83,1.8295,1.82975,31200000.0
2009-04-22 04:56:00,1.82985,1.83005,1.82935,1.8296,112000000.0
2009-04-22 04:57:00,1.8297,1.8299,1.82915,1.82975,147000000.0
2009-04-22 04:58:00,1.8297,1.8297,1.8295,1.8295,34000000.0
2009-04-22 04:59:00,1.8295,1.8299,1.8295,1.82975,77200000.0
2009-04-22 05:00:00,1.8298,1.82985,1.8294,1.8294,22400000.0
2009-04-22 05:01:00,1.82935,1.8299,1.82935,1.82975,29600000.0
2009-04-22 05:02:00,1.8297,1.82995,1.82945,1.82995,72000000.0
2009-04-22 05:03:00,1.83005,1.8302,1.8297,1.83005,49400000.0
2009-04-22 05:04:00,1.82995,1.83015,1.82975,1.8299,24000000.0
2009-04-22 05:05:00,1.82995,1.82995,1.82985,1.8299,8000000.0
2009-04-22 05:06:00,1.8299,1.83065,1.8299,1.8304,70800000.0
2009-04-22 05:07:00,1.83045,1.83045,1.8301,1.8301,43600000.0
2009-04-22 05:08:00,1.83025,1.83055,1.82985,1.8303,98800000.0
2009-04-22 05:09:00,1.83035,1.83035,1.83005,1.83025,23200000.0
2009-04-22 05:10:00,1.8302,1.8303,1.83005,1.8301,42400000.0
2009-04-22 05:11:00,1.8301,1.8304,1.83005,1.8304,21200000.0
2009-04-22 05:12:00,1.8304,1.8304,1.83,1.8301,63600000.0
2009-04-22 05:13:00,1.8301,1.8304,1.8301,1.83035,55200000.0
2009-04-22 05:14:00,1.8304,1.83055,1.8301,1.83025,73400000.0
2009-04-22 05:15:00,1.8304,1.83065,1.8304,1.83065,12400000.0
2009-04-22 05:16:00,1.8307,1.83095,1.8307,1.8308,12800000.0
2009-04-22 05:17:00,1.8308,1.8308,1.83065,1.8307,10000000.0
2009-04-22 05:18:00,1.8308,1.8308,1.8308,1.8308,4000000.0
2009-04-22 05:19:00,1.83085,1.83085,1.8304,1.8308,67200000.0
2009-04-22 05:20:00,1.83045,1.83105,1.83045,1.83065,68800000.0
2009-04-22 05:21:00,1.83065,1.8309,1.83065,1.8309,53200000.0
2009-04-22 05:22:00,1.8309,1.8309,1.83055,1.83055,22000000.0
2009-04-22 05:23:00,1.8307,1.83095,1.83065,1.83095,45600000.0
2009-04-22 05:24:00,1.831,1.8311,1.8307,1.8311,73200000.0
2009-04-22 05:25:00,1.83095,1.83095,1.8308,1.8308,4000000.0
2009-04-22 05:26:00,1.8307,1.8308,1.8306,1.8308,38400000.0
2009-04-22 05:27:00,1.8307,1.8308,1.8306,1.8308,25600000.0
2009-04-22 05:28:00,1.83085,1.831,1.8308,1.8309,12000000.0
2009-04-22 05:29:00,1.83105,1.83155,1.83105,1.83135,63600000.0
2009-04-22 05:30:00,1.83135,1.83155,1.83125,1.8315,55600000.0
2009-04-22 05:31:00,1.8314,1.8314,1.8312,1.8312,10800000.0
2009-04-22 05:32:00,1.83125,1.8317,1.83125,1.83155,113400000.0
2009-04-22 05:33:00,1.83155,1.8323,1.831,1.83185,134800000.0
2009-04-22 05:34:00,1.83195,1.83215,1.83155,1.83175,100400000.0
2009-04-22 05:35:00,1.83175,1.8327,1.8317,1.83255,96000000.0
2009-04-22 05:36:00,1.83235,1.8328,1.8323,1.83275,50400000.0
2009-04-22 05:37:00,1.83275,1.83305,1.83275,1.83285,54800000.0
2009-04-22 05:38:00,1.83285,1.83305,1.83275,1.83275,83000000.0
2009-04-22 05:39:00,1.83285,1.833,1.8325,1.8328,90800000.0
2009-04-22 05:40:00,1.83265,1.83285,1.83255,1.83255,29600000.0
2009-04-22 05:41:00,1.8326,1.833,1.8326,1.8328,92800000.0
2009-04-22 05:42:00,1.8328,1.8331,1.8327,1.8331,60000000.0
2009-04-22 05:43:00,1.8331,1.83365,1.83295,1.83365,80200000.0
2009-04-22 05:44:00,1.83345,1.83395,1.8328,1.83335,150800000.0
2009-04-22 05:45:00,1.8334,1.83475,1.8333,1.83475,125000000.0
2009-04-22 05:46:00,1.83455,1.83505,1.83365,1.83435,153000000.0
2009-04-22 05:47:00,1.83445,1.83485,1.8341,1.83415,107600000.0
2009-04-22 05:48:00,1.8341,1.8344,1.8338,1.8338,32800000.0
2009-04-22 05:49:00,1.8339,1.834,1.83355,1.8337,72000000.0
2009-04-22 05:50:00,1.8336,1.83385,1.83245,1.83355,108000000.0
2009-04-22 05:51:00,1.8338,1.8339,1.8336,1.8336,21200000.0
2009-04-22 05:52:00,1.8335,1.83355,1.83345,1.8335,18800000.0
2009-04-22 05:53:00,1.83355,1.8339,1.8333,1.8339,92800000.0
2009-04-22 05:54:00,1.8338,1.83415,1.833,1.83385,64000000.0
2009-04-22 05:55:00,1.83365,1.8338,1.8332,1.8332,39400000.0
2009-04-22 05:56:00,1.8332,1.83355,1.8331,1.83355,46400000.0
2009-04-22 05:57:00,1.83345,1.83375,1.83345,1.83365,90000000.0
2009-04-22 05:58:00,1.8337,1.8338,1.8337,1.8337,18800000.0
2009-04-22 05:59:00,1.8336,1.83385,1.83355,1.83385,34000000.0
2009-04-22 06:00:00,1.83395,1.8341,1.83385,1.8341,16000000.0
2009-04-22 06:01:00,1.8341,1.83415,1.8335,1.83355,44600000.0
2009-04-22 06:02:00,1.8336,1.8338,1.83315,1.83345,67800000.0
2009-04-22 06:03:00,1.8334,1.83375,1.8334,1.83375,53200000.0
2009-04-22 06:04:00,1.83375,1.83385,1.83355,1.8336,48400000.0
2009-04-22 06:05:00,1.8337,1.83395,1.83355,1.83395,42400000.0
2009-04-22 06:06:00,1.83395,1.8341,1.8331,1.8331,78400000.0
2009-04-22 06:07:00,1.83325,1.83345,1.83255,1.8327,114600000.0
2009-04-22 06:08:00,1.8327,1.83305,1.8327,1.83305,65800000.0
2009-04-22 06:09:00,1.83305,1.83305,1.83265,1.833,68200000.0
2009-04-22 06:10:00,1.833,1.8334,1.833,1.8334,23200000.0
2009-04-22 06:11:00,1.8334,1.8343,1.8334,1.83405,167000000.0
2009-04-22 06:12:00,1.8342,1.8347,1.834,1.83445,96000000.0
2009-04-22 06:13:00,1.83445,1.8351,1.83445,1.835,103200000.0
2009-04-22 06:14:00,1.83505,1.8353,1.8347,1.8349,83800000.0
2009-04-22 06:15:00,1.83505,1.83545,1.8347,1.8351,55000000.0
2009-04-22 06:16:00,1.8352,1.8352,1.8351,1.8351,4000000.0
2009-04-22 06:17:00,1.8351,1.83535,1.83485,1.83525,84000000.0
2009-04-22 06:18:00,1.83525,1.83645,1.8352,1.8361,142600000.0
2009-04-22 06:19:00,1.8361,1.83615,1.83545,1.83585,92600000.0
2009-04-22 06:20:00,1.83585,1.836,1.83575,1.83575,47800000.0
2009-04-22 06:21:00,1.83565,1.83645,1.8354,1.8358,91800000.0
2009-04-22 06:22:00,1.83585,1.83585,1.83555,1.8356,16000000.0
2009-04-22 06:23:00,1.8356,1.8358,1.83525,1.83555,83600000.0
2009-04-22 06:24:00,1.8355,1.8359,1.83505,1.8353,87400000.0
2009-04-22 06:25:00,1.83545,1.8363,1.8354,1.83625,96600000.0
2009-04-22 06:26:00,1.8365,1.8371,1.83585,1.83675,165800000.0
2009-04-22 06:27:00,1.8367,1.8367,1.83615,1.83665,104400000.0
2009-04-22 06:28:00,1.8367,1.83715,1.83645,1.83665,79800000.0
2009-04-22 06:29:00,1.83665,1.83705,1.83635,1.83655,96600000.0
2009-04-22 06:30:00,1.83645,1.83695,1.8364,1.83695,59800000.0
2009-04-22 06:31:00,1.837,1.83775,1.83695,1.8372,102200000.0
2009-04-22 06:32:00,1.83725,1.83785,1.83655,1.837,203600000.0
2009-04-22 06:33:00,1.837,1.83735,1.8368,1.8372,109200000.0
2009-04-22 06:34:00,1.83735,1.83765,1.83705,1.83755,85200000.0
2009-04-22 06:35:00,1.8376,1.8378,1.83745,1.8378,21200000.0
2009-04-22 06:36:00,1.8378,1.8381,1.83725,1.83745,119600000.0
2009-04-22 06:37:00,1.83735,1.8377,1.83725,1.8375,49200000.0
2009-04-22 06:38:00,1.83755,1.8376,1.8373,1.8373,20000000.0
2009-04-22 06:39:00,1.83725,1.8374,1.83695,1.83725,38600000.0
2009-04-22 06:40:00,1.83725,1.8375,1.8368,1.8375,136600000.0
2009-04-22 06:41:00,1.83755,1.83755,1.8369,1.83725,79400000.0
2009-04-22 06:42:00,1.8374,1.8378,1.8372,1.83765,77200000.0
2009-04-22 06:43:00,1.83765,1.8377,1.83735,1.8375,55000000.0
2009-04-22 06:44:00,1.8374,1.8374,1.8361,1.83725,132600000.0
2009-04-22 06:45:00,1.8374,1.8376,1.8368,1.837,73800000.0
2009-04-22 06:46:00,1.8368,1.83715,1.8365,1.83675,138400000.0
2009-04-22 06:47:00,1.83675,1.83675,1.8356,1.8356,81000000.0
2009-04-22 06:48:00,1.8356,1.83605,1.8356,1.83565,105400000.0
2009-04-22 06:49:00,1.8357,1.83615,1.8356,1.8357,93000000.0
2009-04-22 06:50:00,1.8358,1.83595,1.8356,1.83595,22800000.0
2009-04-22 06:51:00,1.8359,1.83625,1.8357,1.83605,43200000.0
2009-04-22 06:52:00,1.83605,1.8367,1.83605,1.8361,60600000.0
2009-04-22 06:53:00,1.83615,1.83625,1.836,1.836,90800000.0
2009-04-22 06:54:00,1.83595,1.83645,1.8353,1.83555,80600000.0
2009-04-22 06:55:00,1.83565,1.83625,1.8354,1.8362,57200000.0
2009-04-22 06:56:00,1.83605,1.8364,1.83605,1.83625,18000000.0
2009-04-22 06:57:00,1.83625,1.83635,1.83555,1.83635,101200000.0
2009-04-22 06:58:00,1.836,1.83615,1.8356,1.83595,79600000.0
2009-04-22 06:59:00,1.83595,1.83635,1.83595,1.8361,76400000.0
2009-04-22 07:00:00,1.8361,1.8366,1.8361,1.8366,23200000.0
2009-04-22 07:01:00,1.8366,1.8366,1.8357,1.83625,97200000.0
2009-04-22 07:02:00,1.83625,1.83635,1.8359,1.83625,102200000.0
2009-04-22 07:03:00,1.8362,1.83695,1.8359,1.8367,92600000.0
2009-04-22 07:04:00,1.8367,1.8371,1.83595,1.83645,170400000.0
2009-04-22 07:05:00,1.8367,1.83715,1.8355,1.83635,162200000.0
2009-04-22 07:06:00,1.8362,1.83635,1.83605,1.8363,73800000.0
2009-04-22 07:07:00,1.8363,1.83635,1.8362,1.8362,50000000.0
2009-04-22 07:08:00,1.83635,1.83655,1.83605,1.83655,39800000.0
2009-04-22 07:09:00,1.83645,1.83645,1.8355,1.8361,73000000.0
2009-04-22 07:10:00,1.8361,1.83625,1.8359,1.83625,26600000.0
2009-04-22 07:11:00,1.8363,1.83645,1.83585,1.8361,78400000.0
2009-04-22 07:12:00,1.83625,1.83645,1.8361,1.83635,23600000.0
2009-04-22 07:13:00,1.83635,1.83685,1.8363,1.83655,48400000.0
2009-04-22 07:14:00,1.83655,1.8368,1.8362,1.83645,75400000.0
2009-04-22 07:15:00,1.8363,1.83645,1.83615,1.8362,66200000.0
2009-04-22 07:16:00,1.8363,1.83635,1.8363,1.8363,14000000.0
2009-04-22 07:17:00,1.83635,1.83665,1.8363,1.83655,52400000.0
2009-04-22 07:18:00,1.83665,1.83665,1.83585,1.83605,64400000.0
2009-04-22 07:19:00,1.83575,1.8358,1.8352,1.83525,156400000.0
2009-04-22 07:20:00,1.8355,1.8359,1.83445,1.83575,125200000.0
2009-04-22 07:21:00,1.83575,1.83585,1.83465,1.83465,144400000.0
2009-04-22 07:22:00,1.83455,1.83515,1.83455,1.83505,48800000.0
2009-04-22 07:23:00,1.8352,1.83545,1.83505,1.83535,23800000.0
2009-04-22 07:24:00,1.8353,1.83535,1.83485,1.83485,66200000.0
2009-04-22 07:25:00,1.83489,1.83489,1.83489,1.83489,2000000.0
2009-04-22 07:26:00,1.83515,1.83515,1.83515,1.83515,2000000.0
2009-04-22 07:27:00,1.8354,1.8354,1.83495,1.8352,63600000.0
2009-04-22 07:28:00,1.83505,1.8353,1.8349,1.83515,59800000.0
2009-04-22 07:29:00,1.8352,1.8354,1.83495,1.8352,65000000.0
2009-04-22 07:30:00,1.8352,1.8356,1.8343,1.8344,137400000.0
2009-04-22 07:31:00,1.8343,1.83445,1.83395,1.83445,61600000.0
2009-04-22 07:32:00,1.83445,1.83455,1.83435,1.83445,58000000.0
2009-04-22 07:33:00,1.8345,1.8346,1.83375,1.8343,127400000.0
2009-04-22 07:34:00,1.83435,1.83445,1.83395,1.83395,38800000.0
2009-04-22 07:35:00,1.83385,1.83415,1.8338,1.83415,75000000.0
2009-04-22 07:36:00,1.8342,1.8347,1.8338,1.8342,102000000.0
2009-04-22 07:37:00,1.8341,1.8342,1.83395,1.8342,40200000.0
2009-04-22 07:38:00,1.83385,1.8342,1.8336,1.8337,60400000.0
2009-04-22 07:39:00,1.8337,1.83385,1.83305,1.83335,180800000.0
2009-04-22 07:40:00,1.83345,1.8336,1.83325,1.83335,60200000.0
2009-04-22 07:41:00,1.83335,1.8337,1.8333,1.83365,35200000.0
2009-04-22 07:42:00,1.8337,1.83395,1.8336,1.8338,21600000.0
2009-04-22 07:43:00,1.8338,1.8338,1.83325,1.8334,39400000.0
2009-04-22 07:44:00,1.83355,1.8339,1.83345,1.83355,41600000.0
2009-04-22 07:45:00,1.83375,1.834,1.8336,1.83385,97200000.0
2009-04-22 07:46:00,1.83385,1.8342,1.83355,1.8342,59200000.0
2009-04-22 07:47:00,1.8343,1.8343,1.834,1.83425,38000000.0
2009-04-22 07:48:00,1.8341,1.8347,1.8339,1.83435,82200000.0
2009-04-22 07:49:00,1.8345,1.8347,1.83415,1.83415,117800000.0
2009-04-22 07:50:00,1.83415,1.83475,1.834,1.8345,118800000.0
2009-04-22 07:51:00,1.8344,1.8345,1.8336,1.8344,81800000.0
2009-04-22 07:52:00,1.8345,1.8355,1.8345,1.8354,78800000.0
2009-04-22 07:53:00,1.83555,1.83555,1.8344,1.8346,111600000.0
2009-04-22 07:54:00,1.83475,1.83475,1.83435,1.8346,105800000.0
2009-04-22 07:55:00,1.8348,1.83485,1.8343,1.83465,96400000.0
2009-04-22 07:56:00,1.83475,1.83495,1.83355,1.83425,86400000.0
2009-04-22 07:57:00,1.83415,1.83455,1.83355,1.8338,100800000.0
2009-04-22 07:58:00,1.83385,1.8343,1.8337,1.83415,77400000.0
2009-04-22 07:59:00,1.834,1.83415,1.8332,1.83355,150000000.0
2009-04-22 08:00:00,1.83355,1.83405,1.8332,1.83365,207800000.0
2009-04-22 08:01:00,1.83365,1.83395,1.83345,1.8336,46000000.0
2009-04-22 08:02:00,1.8336,1.8336,1.8325,1.83285,233400000.0
2009-04-22 08:03:00,1.83275,1.83335,1.83275,1.8333,77400000.0
2009-04-22 08:04:00,1.83325,1.8334,1.83305,1.83325,67400000.0
2009-04-22 08:05:00,1.8332,1.8333,1.83245,1.8327,130600000.0
2009-04-22 08:06:00,1.8327,1.83365,1.8323,1.83365,141400000.0
2009-04-22 08:07:00,1.8336,1.8337,1.83315,1.8333,103200000.0
2009-04-22 08:08:00,1.8334,1.8338,1.833,1.83345,117600000.0
2009-04-22 08:09:00,1.83345,1.83375,1.8331,1.83335,106400000.0
2009-04-22 08:10:00,1.83325,1.83345,1.8326,1.833,135600000.0
2009-04-22 08:11:00,1.833,1.8336,1.8329,1.8334,158600000.0
2009-04-22 08:12:00,1.8332,1.8334,1.83305,1.8331,107600000.0
2009-04-22 08:13:00,1.83325,1.83325,1.8325,1.8328,144400000.0
2009-04-22 08:14:00,1.8327,1.8331,1.8317,1.8325,166200000.0
2009-04-22 08:15:00,1.8325,1.8327,1.8324,1.83245,124600000.0
2009-04-22 08:16:00,1.8325,1.8326,1.83195,1.8321,132000000.0
2009-04-22 08:17:00,1.83225,1.8323,1.83145,1.83155,66200000.0
2009-04-22 08:18:00,1.83145,1.83195,1.8314,1.8314,159800000.0
2009-04-22 08:19:00,1.83135,1.83205,1.8308,1.8313,193000000.0
2009-04-22 08:20:00,1.83135,1.8317,1.8309,1.83135,212800000.0
2009-04-22 08:21:00,1.83135,1.8321,1.8311,1.83185,116000000.0
2009-04-22 08:22:00,1.83195,1.83305,1.83195,1.83285,156800000.0
2009-04-22 08:23:00,1.8328,1.83325,1.8328,1.83305,158400000.0
2009-04-22 08:24:00,1.83295,1.83375,1.83285,1.83335,134200000.0
2009-04-22 08:25:00,1.83345,1.834,1.8329,1.83395,151200000.0
2009-04-22 08:26:00,1.83385,1.83445,1.83385,1.83395,141200000.0
2009-04-22 08:27:00,1.834,1.83405,1.8339,1.8339,62000000.0
2009-04-22 08:28:00,1.8339,1.8339,1.83355,1.8339,141200000.0
2009-04-22 08:29:00,1.8339,1.83415,1.83335,1.83365,185000000.0
2009-04-22 08:30:00,1.8335,1.8338,1.8329,1.8338,243800000.0
2009-04-22 08:31:00,1.8336,1.83435,1.83335,1.8336,187000000.0
2009-04-22 08:32:00,1.8341,1.83435,1.8335,1.83415,188800000.0
2009-04-22 08:33:00,1.8342,1.8346,1.8339,1.8339,147600000.0
2009-04-22 08:34:00,1.83395,1.83415,1.8338,1.8341,129200000.0
2009-04-22 08:35:00,1.8341,1.83425,1.8338,1.834,197400000.0
2009-04-22 08:36:00,1.834,1.8341,1.83355,1.8338,76400000.0
2009-04-22 08:37:00,1.8337,1.8338,1.8332,1.83335,125200000.0
2009-04-22 08:38:00,1.8332,1.83355,1.83265,1.8328,203600000.0
2009-04-22 08:39:00,1.8328,1.8332,1.8326,1.833,110000000.0
2009-04-22 08:40:00,1.83305,1.8336,1.83305,1.83315,163200000.0
2009-04-22 08:41:00,1.83325,1.8338,1.83325,1.83345,166200000.0
2009-04-22 08:42:00,1.8334,1.8338,1.8334,1.83365,74400000.0
2009-04-22 08:43:00,1.8337,1.834,1.83345,1.8339,114000000.0
2009-04-22 08:44:00,1.8339,1.8342,1.83335,1.83355,173000000.0
2009-04-22 08:45:00,1.8337,1.8342,1.83355,1.834,71200000.0
2009-04-22 08:46:00,1.834,1.834,1.8336,1.834,158800000.0
2009-04-22 08:47:00,1.834,1.8356,1.83395,1.835,269200000.0
2009-04-22 08:48:00,1.8351,1.8352,1.83455,1.8349,277200000.0
2009-04-22 08:49:00,1.83485,1.8353,1.83465,1.8352,316400000.0
2009-04-22 08:50:00,1.8353,1.83535,1.8348,1.8351,326000000.0
2009-04-22 08:51:00,1.835,1.835,1.8344,1.83475,256000000.0
2009-04-22 08:52:00,1.8347,1.8347,1.8339,1.83415,181400000.0
2009-04-22 08:53:00,1.8343,1.83475,1.83385,1.8346,334800000.0
2009-04-22 08:54:00,1.83475,1.8351,1.8343,1.8347,247600000.0
2009-04-22 08:55:00,1.8347,1.8347,1.8334,1.83395,249500000.0
2009-04-22 08:56:00,1.8342,1.8346,1.83325,1.83375,269800000.0
2009-04-22 08:57:00,1.8338,1.83405,1.83325,1.83355,283400000.0
2009-04-22 08:58:00,1.83355,1.83415,1.83345,1.83365,275200000.0
2009-04-22 08:59:00,1.83375,1.834,1.8333,1.83335,216200000.0
2009-04-22 09:00:00,1.83335,1.83495,1.83325,1.83495,259400000.0
2009-04-22 09:01:00,1.8351,1.8359,1.83415,1.8357,294600000.0
2009-04-22 09:02:00,1.83555,1.8357,1.83455,1.835,225200000.0
2009-04-22 09:03:00,1.8352,1.8359,1.83505,1.8353,268400000.0
2009-04-22 09:04:00,1.8353,1.836,1.83495,1.8357,282000000.0
2009-04-22 09:05:00,1.83555,1.837,1.83495,1.8362,285200000.0
2009-04-22 09:06:00,1.8363,1.8367,1.8354,1.8364,248600000.0
2009-04-22 09:07:00,1.83635,1.8372,1.8356,1.83685,242400000.0
2009-04-22 09:08:00,1.83685,1.8373,1.83615,1.83685,288000000.0
2009-04-22 09:09:00,1.8368,1.8368,1.83555,1.8361,211000000.0
2009-04-22 09:10:00,1.836,1.83675,1.8356,1.8363,311000000.0
2009-04-22 09:11:00,1.8363,1.8365,1.836,1.8361,366400000.0
2009-04-22 09:12:00,1.83615,1.8368,1.83575,1.83645,359200000.0
2009-04-22 09:13:00,1.8365,1.83765,1.83625,1.83665,371000000.0
2009-04-22 09:14:00,1.8368,1.83755,1.83555,1.83695,296600000.0
2009-04-22 09:15:00,1.83685,1.83685,1.8356,1.8363,235200000.0
2009-04-22 09:16:00,1.83635,1.83675,1.8361,1.83625,282800000.0
2009-04-22 09:17:00,1.83625,1.83725,1.83625,1.83715,187800000.0
2009-04-22 09:18:00,1.8371,1.8372,1.8361,1.8366,210800000.0
2009-04-22 09:19:00,1.8368,1.8369,1.8362,1.8363,243200000.0
2009-04-22 09:20:00,1.8363,1.83695,1.83575,1.83695,283600000.0
2009-04-22 09:21:00,1.8369,1.8377,1.83685,1.83735,214400000.0
2009-04-22 09:22:00,1.8373,1.8376,1.8369,1.8372,210400000.0
2009-04-22 09:23:00,1.8372,1.8376,1.83695,1.8375,172200000.0
2009-04-22 09:24:00,1.8375,1.8376,1.83715,1.8373,206400000.0
2009-04-22 09:25:00,1.8373,1.8374,1.83575,1.8359,298800000.0
2009-04-22 09:26:00,1.836,1.8361,1.8355,1.836,237400000.0
2009-04-22 09:27:00,1.836,1.83655,1.8358,1.83615,252600000.0
2009-04-22 09:28:00,1.83615,1.83645,1.8361,1.8362,146600000.0
2009-04-22 09:29:00,1.8362,1.8364,1.83585,1.836,186000000.0
2009-04-22 09:30:00,1.836,1.83675,1.83575,1.8358,197000000.0
2009-04-22 09:31:00,1.8358,1.83625,1.83545,1.83585,163600000.0
2009-04-22 09:32:00,1.836,1.83645,1.83595,1.83645,177600000.0
2009-04-22 09:33:00,1.83655,1.83675,1.8364,1.83645,125600000.0
2009-04-22 09:34:00,1.8364,1.83665,1.83615,1.83615,138800000.0
2009-04-22 09:35:00,1.83615,1.8364,1.8357,1.83575,199000000.0
2009-04-22 09:36:00,1.83575,1.8363,1.8352,1.8353,244400000.0
2009-04-22 09:37:00,1.8354,1.8359,1.83515,1.8358,186800000.0
2009-04-22 09:38:00,1.8359,1.836,1.83455,1.83485,286400000.0
2009-04-22 09:39:00,1.83485,1.8354,1.8347,1.8354,145400000.0
2009-04-22 09:40:00,1.8354,1.8358,1.8353,1.8356,106400000.0
2009-04-22 09:41:00,1.8357,1.83685,1.8356,1.83685,245200000.0
2009-04-22 09:42:00,1.83675,1.8375,1.83655,1.83675,165200000.0
2009-04-22 09:43:00,1.83675,1.8368,1.836,1.8368,210400000.0
2009-04-22 09:44:00,1.8367,1.83815,1.8366,1.8381,199600000.0
2009-04-22 09:45:00,1.83815,1.8394,1.83795,1.83845,274800000.0
2009-04-22 09:46:00,1.83855,1.83895,1.83785,1.838,140000000.0
2009-04-22 09:47:00,1.83795,1.8386,1.83745,1.83745,175200000.0
2009-04-22 09:48:00,1.83755,1.8383,1.83705,1.838,136000000.0
2009-04-22 09:49:00,1.838,1.838,1.837,1.8378,262600000.0
2009-04-22 09:50:00,1.8378,1.838,1.8368,1.8369,242200000.0
2009-04-22 09:51:00,1.8369,1.83705,1.8368,1.83705,174000000.0
2009-04-22 09:52:00,1.837,1.837,1.8364,1.8364,120800000.0
2009-04-22 09:53:00,1.8364,1.83745,1.8363,1.83715,213400000.0
2009-04-22 09:54:00,1.83715,1.83715,1.8363,1.83705,278400000.0
2009-04-22 09:55:00,1.83705,1.8372,1.83555,1.83645,244800000.0
2009-04-22 09:56:00,1.83655,1.83695,1.8362,1.8365,137200000.0
2009-04-22 09:57:00,1.83645,1.8366,1.8353,1.8354,229200000.0
2009-04-22 09:58:00,1.8354,1.8358,1.8349,1.8358,180400000.0
2009-04-22 09:59:00,1.8361,1.83705,1.83535,1.83545,222800000.0
2009-04-22 10:00:00,1.83545,1.8373,1.83525,1.8367,215800000.0
2009-04-22 10:01:00,1.83695,1.8373,1.8368,1.8369,212800000.0
2009-04-22 10:02:00,1.83685,1.8369,1.83645,1.8367,154800000.0
2009-04-22 10:03:00,1.8367,1.83775,1.83665,1.83755,295000000.0
2009-04-22 10:04:00,1.8378,1.8378,1.83665,1.83705,195200000.0
2009-04-22 10:05:00,1.8372,1.8373,1.8366,1.83665,161400000.0
2009-04-22 10:06:00,1.83655,1.8374,1.83655,1.83735,130200000.0
2009-04-22 10:07:00,1.83735,1.8378,1.837,1.83705,157600000.0
2009-04-22 10:08:00,1.837,1.83715,1.8366,1.8366,245200000.0
2009-04-22 10:09:00,1.8366,1.8366,1.8357,1.83595,267200000.0
2009-04-22 10:10:00,1.83595,1.8363,1.835,1.8355,345400000.0
2009-04-22 10:11:00,1.8356,1.8356,1.8348,1.8351,344200000.0
2009-04-22 10:12:00,1.8351,1.8353,1.83475,1.8348,243800000.0
2009-04-22 10:13:00,1.8349,1.8352,1.8343,1.8347,217400000.0
2009-04-22 10:14:00,1.8348,1.8357,1.8344,1.83545,218600000.0
2009-04-22 10:15:00,1.83545,1.83595,1.8352,1.8359,216400000.0
2009-04-22 10:16:00,1.83595,1.83775,1.83575,1.83765,194200000.0
2009-04-22 10:17:00,1.83765,1.83765,1.8371,1.8373,172000000.0
2009-04-22 10:18:00,1.8372,1.83795,1.83675,1.83685,256000000.0
2009-04-22 10:19:00,1.83665,1.83695,1.83645,1.83665,189400000.0
2009-04-22 10:20:00,1.83675,1.8374,1.8366,1.8371,161600000.0
2009-04-22 10:21:00,1.8371,1.83765,1.8371,1.8375,176600000.0
2009-04-22 10:22:00,1.83755,1.83755,1.83715,1.83735,63600000.0
2009-04-22 10:23:00,1.83725,1.8374,1.8369,1.8373,108800000.0
2009-04-22 10:24:00,1.8373,1.83735,1.83655,1.837,181000000.0
2009-04-22 10:25:00,1.83695,1.83715,1.8364,1.83655,130000000.0
2009-04-22 10:26:00,1.83655,1.83805,1.8364,1.8378,150400000.0
2009-04-22 10:27:00,1.83775,1.83865,1.8377,1.8382,245400000.0
2009-04-22 10:28:00,1.8384,1.8385,1.83715,1.8372,232600000.0
2009-04-22 10:29:00,1.83725,1.83765,1.83705,1.83715,142800000.0
2009-04-22 10:30:00,1.8372,1.83725,1.83575,1.83695,203800000.0
2009-04-22 10:31:00,1.83695,1.83745,1.8369,1.8373,150800000.0
2009-04-22 10:32:00,1.83725,1.839,1.837,1.83885,140200000.0
2009-04-22 10:33:00,1.8389,1.83895,1.838,1.83845,275000000.0
2009-04-22 10:34:00,1.8387,1.839,1.8382,1.83885,169600000.0
2009-04-22 10:35:00,1.8389,1.83895,1.8382,1.8386,160000000.0
2009-04-22 10:36:00,1.83875,1.8391,1.8375,1.8377,189200000.0
2009-04-22 10:37:00,1.8377,1.8382,1.8374,1.8379,158000000.0
2009-04-22 10:38:00,1.8378,1.83945,1.8377,1.83915,208000000.0
2009-04-22 10:39:00,1.83915,1.8396,1.83895,1.83915,142600000.0
2009-04-22 10:40:00,1.8392,1.8396,1.83865,1.83905,191200000.0
2009-04-22 10:41:00,1.83905,1.83985,1.8387,1.83895,196000000.0
2009-04-22 10:42:00,1.8389,1.8391,1.83825,1.83845,290200000.0
2009-04-22 10:43:00,1.83845,1.8387,1.8378,1.838,151800000.0
2009-04-22 10:44:00,1.8382,1.8385,1.83765,1.83765,168000000.0
2009-04-22 10:45:00,1.83765,1.83805,1.83745,1.838,168800000.0
2009-04-22 10:46:00,1.83805,1.83815,1.83735,1.8374,167000000.0
2009-04-22 10:47:00,1.8374,1.8381,1.8373,1.83745,138400000.0
2009-04-22 10:48:00,1.83745,1.83755,1.8361,1.8375,215600000.0
2009-04-22 10:49:00,1.83755,1.83775,1.83705,1.8375,91200000.0
2009-04-22 10:50:00,1.8374,1.83835,1.83725,1.83835,117200000.0
2009-04-22 10:51:00,1.83835,1.83835,1.8375,1.838,101600000.0
2009-04-22 10:52:00,1.83815,1.84,1.83805,1.84,206400000.0
2009-04-22 10:53:00,1.84,1.8406,1.83925,1.83945,170800000.0
2009-04-22 10:54:00,1.83945,1.8398,1.8384,1.8386,187200000.0
2009-04-22 10:55:00,1.8387,1.839,1.8375,1.83885,239600000.0
2009-04-22 10:56:00,1.8388,1.84,1.83865,1.8391,172600000.0
2009-04-22 10:57:00,1.8391,1.8394,1.83825,1.8384,187400000.0
2009-04-22 10:58:00,1.8385,1.83965,1.83835,1.83965,260000000.0
2009-04-22 10:59:00,1.8398,1.8403,1.83865,1.83865,264400000.0
2009-04-22 11:00:00,1.83875,1.8394,1.83855,1.83935,267200000.0
2009-04-22 11:01:00,1.8392,1.8392,1.83735,1.838,170000000.0
2009-04-22 11:02:00,1.83805,1.83815,1.8377,1.83785,175800000.0
2009-04-22 11:03:00,1.83785,1.8392,1.8377,1.8392,191400000.0
2009-04-22 11:04:00,1.8391,1.8392,1.8383,1.83885,201800000.0
2009-04-22 11:05:00,1.839,1.8391,1.8384,1.8384,180600000.0
2009-04-22 11:06:00,1.8384,1.83845,1.83705,1.8373,196800000.0
2009-04-22 11:07:00,1.83725,1.8375,1.8369,1.83725,263600000.0
2009-04-22 11:08:00,1.8374,1.8374,1.83655,1.8367,153400000.0
2009-04-22 11:09:00,1.83655,1.83735,1.8363,1.83695,194800000.0
2009-04-22 11:10:00,1.83675,1.8368,1.836,1.8362,200800000.0
2009-04-22 11:11:00,1.8362,1.8365,1.8354,1.83595,275800000.0
2009-04-22 11:12:00,1.8356,1.83655,1.83535,1.8364,244800000.0
2009-04-22 11:13:00,1.83635,1.8369,1.836,1.83685,205200000.0
2009-04-22 11:14:00,1.837,1.8376,1.83635,1.83655,214400000.0
2009-04-22 11:15:00,1.8365,1.8373,1.8357,1.8373,218400000.0
2009-04-22 11:16:00,1.83735,1.8378,1.83625,1.8363,214800000.0
2009-04-22 11:17:00,1.83635,1.837,1.8361,1.83665,210200000.0
2009-04-22 11:18:00,1.83675,1.837,1.8366,1.8366,118000000.0
2009-04-22 11:19:00,1.8366,1.8378,1.8366,1.83695,227600000.0
2009-04-22 11:20:00,1.8372,1.8375,1.8368,1.83685,214800000.0
2009-04-22 11:21:00,1.837,1.83745,1.8368,1.83685,196000000.0
2009-04-22 11:22:00,1.837,1.8373,1.83655,1.83675,207800000.0
2009-04-22 11:23:00,1.83675,1.83775,1.83675,1.83765,195200000.0
2009-04-22 11:24:00,1.8376,1.8377,1.837,1.8374,109600000.0
2009-04-22 11:25:00,1.8374,1.8374,1.8368,1.8372,150800000.0
2009-04-22 11:26:00,1.8372,1.8375,1.83705,1.83705,102000000.0
2009-04-22 11:27:00,1.837,1.83735,1.83675,1.83685,281200000.0
2009-04-22 11:28:00,1.83685,1.8375,1.8368,1.8373,157200000.0
2009-04-22 11:29:00,1.83725,1.83765,1.83665,1.8372,167600000.0
2009-04-22 11:30:00,1.8372,1.83775,1.8372,1.83775,80800000.0
2009-04-22 11:31:00,1.83775,1.8391,1.83745,1.83805,172000000.0
2009-04-22 11:32:00,1.838,1.8385,1.8379,1.838,101400000.0
2009-04-22 11:33:00,1.838,1.8382,1.83785,1.8382,98400000.0
2009-04-22 11:34:00,1.83815,1.8384,1.8373,1.8381,231500000.0
2009-04-22 11:35:00,1.83795,1.83935,1.83795,1.8392,159200000.0
2009-04-22 11:36:00,1.8393,1.83965,1.8387,1.8388,109200000.0
2009-04-22 11:37:00,1.8388,1.8389,1.83785,1.8383,153400000.0
2009-04-22 11:38:00,1.8384,1.8395,1.8374,1.8378,277800000.0
2009-04-22 11:39:00,1.83745,1.838,1.8373,1.83765,135600000.0
2009-04-22 11:40:00,1.8376,1.83935,1.8372,1.83855,159400000.0
2009-04-22 11:41:00,1.83855,1.83915,1.83745,1.8376,202600000.0
2009-04-22 11:42:00,1.8376,1.83805,1.83755,1.838,48400000.0
2009-04-22 11:43:00,1.83785,1.8381,1.83655,1.83705,191000000.0
2009-04-22 11:44:00,1.83705,1.8374,1.8365,1.8373,231600000.0
2009-04-22 11:45:00,1.8375,1.8377,1.83705,1.83745,201800000.0
2009-04-22 11:46:00,1.83765,1.838,1.83695,1.83725,213600000.0
2009-04-22 11:47:00,1.8373,1.83765,1.837,1.83715,166200000.0
2009-04-22 11:48:00,1.8371,1.8388,1.83695,1.8378,229400000.0
2009-04-22 11:49:00,1.83795,1.8383,1.8373,1.8373,180600000.0
2009-04-22 11:50:00,1.83745,1.83815,1.83745,1.8376,167600000.0
2009-04-22 11:51:00,1.83755,1.8381,1.83735,1.83775,142800000.0
2009-04-22 11:52:00,1.8377,1.83805,1.8373,1.83765,178400000.0
2009-04-22 11:53:00,1.83765,1.83805,1.83755,1.8379,157600000.0
2009-04-22 11:54:00,1.8379,1.838,1.83775,1.8378,139600000.0
2009-04-22 11:55:00,1.83785,1.83815,1.83735,1.83805,216000000.0
2009-04-22 11:56:00,1.83805,1.83815,1.8376,1.8376,156400000.0
2009-04-22 11:57:00,1.8375,1.83755,1.83685,1.837,142800000.0
2009-04-22 11:58:00,1.837,1.8376,1.837,1.8372,154000000.0
2009-04-22 11:59:00,1.83735,1.8378,1.8373,1.8375,224400000.0
2009-04-22 12:00:00,1.8375,1.8385,1.8372,1.83815,206000000.0
2009-04-22 12:01:00,1.8383,1.8388,1.8382,1.8385,111600000.0
2009-04-22 12:02:00,1.8385,1.8394,1.8384,1.839,160000000.0
2009-04-22 12:03:00,1.83915,1.8393,1.8385,1.8385,149200000.0
2009-04-22 12:04:00,1.8385,1.8385,1.83775,1.83775,152000000.0
2009-04-22 12:05:00,1.83793,1.83845,1.83727,1.83845,173600000.0
2009-04-22 12:06:00,1.83838,1.83959,1.83824,1.83953,173600000.0
2009-04-22 12:07:00,1.83959,1.83997,1.83914,1.83947,173600000.0
2009-04-22 12:08:00,1.8395,1.84002,1.83919,1.84002,173600000.0
2009-04-22 12:09:00,1.8408,1.8418,1.8407,1.8417,173600000.0
2009-04-22 12:10:00,1.8417,1.8422,1.84035,1.8407,198800000.0
2009-04-22 12:11:00,1.8407,1.84085,1.8396,1.8398,127200000.0
2009-04-22 12:12:00,1.8399,1.8403,1.83855,1.8389,137000000.0
2009-04-22 12:13:00,1.83905,1.83955,1.83885,1.83905,198400000.0
2009-04-22 12:14:00,1.8391,1.8392,1.83765,1.83785,118800000.0
2009-04-22 12:15:00,1.83785,1.8385,1.8371,1.8384,193400000.0
2009-04-22 12:16:00,1.83845,1.83935,1.8384,1.8389,212400000.0
2009-04-22 12:17:00,1.83875,1.8395,1.83845,1.8387,294000000.0
2009-04-22 12:18:00,1.8387,1.839,1.83845,1.8389,260400000.0
2009-04-22 12:19:00,1.8389,1.8392,1.83865,1.83895,265000000.0
2009-04-22 12:20:00,1.839,1.8391,1.838,1.83805,166800000.0
2009-04-22 12:21:00,1.8382,1.8383,1.8371,1.8376,162400000.0
2009-04-22 12:22:00,1.8377,1.83845,1.83745,1.8384,182800000.0
2009-04-22 12:23:00,1.8383,1.83855,1.83795,1.8383,260000000.0
2009-04-22 12:24:00,1.8382,1.83885,1.83795,1.8382,266400000.0
2009-04-22 12:25:00,1.8381,1.83845,1.837,1.8375,267600000.0
2009-04-22 12:26:00,1.8375,1.8377,1.83715,1.83725,136600000.0
2009-04-22 12:27:00,1.83745,1.83795,1.83735,1.83795,102800000.0
2009-04-22 12:28:00,1.83795,1.8382,1.83785,1.838,170000000.0
2009-04-22 12:29:00,1.8381,1.8382,1.8381,1.8382,22800000.0
2009-04-22 12:30:00,1.8382,1.8383,1.838,1.8383,135400000.0
2009-04-22 12:31:00,1.83815,1.8385,1.838,1.83825,166800000.0
2009-04-22 12:32:00,1.83845,1.8389,1.8383,1.83865,207800000.0
2009-04-22 12:33:00,1.83855,1.8391,1.83825,1.83895,142800000.0
2009-04-22 12:34:00,1.83895,1.8391,1.83825,1.8383,205600000.0
2009-04-22 12:35:00,1.83835,1.8387,1.83815,1.83825,147600000.0
2009-04-22 12:36:00,1.83835,1.839,1.83825,1.8388,131600000.0
2009-04-22 12:37:00,1.8388,1.839,1.8385,1.8389,158000000.0
2009-04-22 12:38:00,1.839,1.83925,1.83865,1.8389,118800000.0
2009-04-22 12:39:00,1.83915,1.84015,1.83895,1.83895,120600000.0
2009-04-22 12:40:00,1.83905,1.83905,1.8379,1.8381,147800000.0
2009-04-22 12:41:00,1.838,1.838,1.83735,1.83755,135400000.0
2009-04-22 12:42:00,1.8374,1.8377,1.8372,1.83735,179600000.0
2009-04-22 12:43:00,1.83735,1.83735,1.83715,1.8372,90000000.0
2009-04-22 12:44:00,1.8372,1.83725,1.83635,1.83645,131600000.0
2009-04-22 12:45:00,1.8365,1.8369,1.8365,1.83685,94800000.0
2009-04-22 12:46:00,1.83675,1.83685,1.83625,1.8364,107800000.0
2009-04-22 12:47:00,1.8364,1.8367,1.8364,1.8367,85600000.0
2009-04-22 12:48:00,1.8366,1.837,1.8365,1.8368,116600000.0
2009-04-22 12:49:00,1.8368,1.83705,1.8368,1.83685,48600000.0
2009-04-22 12:50:00,1.83705,1.8372,1.83675,1.8369,36000000.0
2009-04-22 12:51:00,1.83705,1.83715,1.8366,1.83705,94800000.0
2009-04-22 12:52:00,1.8371,1.8372,1.8362,1.83655,140000000.0
2009-04-22 12:53:00,1.83675,1.83745,1.8358,1.83595,170800000.0
2009-04-22 12:54:00,1.8361,1.83675,1.8359,1.83675,150400000.0
2009-04-22 12:55:00,1.83685,1.8369,1.83605,1.8363,158200000.0
2009-04-22 12:56:00,1.8363,1.83655,1.83575,1.83635,111600000.0
2009-04-22 12:57:00,1.8365,1.8367,1.8354,1.8357,152200000.0
2009-04-22 12:58:00,1.83555,1.83625,1.83525,1.83545,205600000.0
2009-04-22 12:59:00,1.83575,1.8362,1.83535,1.83565,241600000.0
2009-04-22 13:00:00,1.83565,1.8362,1.83525,1.8355,156800000.0
2009-04-22 13:01:00,1.83545,1.83585,1.8354,1.8356,94800000.0
2009-04-22 13:02:00,1.8356,1.8363,1.8356,1.83625,108800000.0
2009-04-22 13:03:00,1.83625,1.83655,1.83575,1.8359,102200000.0
2009-04-22 13:04:00,1.83605,1.83625,1.83605,1.8361,76400000.0
2009-04-22 13:05:00,1.8361,1.83625,1.83575,1.83575,82400000.0
2009-04-22 13:06:00,1.83585,1.8359,1.8354,1.83585,136000000.0
2009-04-22 13:07:00,1.83585,1.8359,1.83525,1.83535,107600000.0
2009-04-22 13:08:00,1.83555,1.8358,1.8354,1.83575,71200000.0
2009-04-22 13:09:00,1.83565,1.8361,1.83555,1.8361,127600000.0
2009-04-22 13:10:00,1.8361,1.8362,1.83545,1.83605,98400000.0
2009-04-22 13:11:00,1.83605,1.83645,1.83595,1.83605,141600000.0
2009-04-22 13:12:00,1.8361,1.8366,1.83585,1.83655,141200000.0
2009-04-22 13:13:00,1.83655,1.8366,1.83635,1.8364,74400000.0
2009-04-22 13:14:00,1.8364,1.83665,1.83595,1.8366,118800000.0
2009-04-22 13:15:00,1.8366,1.83725,1.8366,1.8371,70400000.0
2009-04-22 13:16:00,1.8372,1.8379,1.8372,1.8375,116000000.0
2009-04-22 13:17:00,1.83755,1.83825,1.83755,1.83755,150800000.0
2009-04-22 13:18:00,1.8379,1.838,1.83595,1.83615,196800000.0
2009-04-22 13:19:00,1.83605,1.8365,1.83605,1.8362,44600000.0
2009-04-22 13:20:00,1.83605,1.83615,1.83535,1.8358,152400000.0
2009-04-22 13:21:00,1.83575,1.8359,1.8353,1.83575,163400000.0
2009-04-22 13:22:00,1.83575,1.8364,1.83565,1.8357,107800000.0
2009-04-22 13:23:00,1.83585,1.8361,1.83575,1.83595,84000000.0
2009-04-22 13:24:00,1.83595,1.83655,1.83575,1.83585,105200000.0
2009-04-22 13:25:00,1.836,1.83645,1.83585,1.836,47600000.0
2009-04-22 13:26:00,1.8362,1.83625,1.83525,1.8354,141600000.0
2009-04-22 13:27:00,1.8354,1.8357,1.83535,1.8354,123200000.0
2009-04-22 13:28:00,1.83515,1.83515,1.8343,1.8348,148700000.0
2009-04-22 13:29:00,1.8348,1.83485,1.8345,1.8345,92800000.0
2009-04-22 13:30:00,1.8346,1.8354,1.8346,1.8353,171200000.0
2009-04-22 13:31:00,1.8354,1.8357,1.83465,1.8347,197200000.0
2009-04-22 13:32:00,1.83485,1.83485,1.83455,1.83465,126600000.0
2009-04-22 13:33:00,1.83535,1.83685,1.83525,1.83675,164200000.0
2009-04-22 13:34:00,1.83655,1.8366,1.83515,1.83545,149400000.0
2009-04-22 13:35:00,1.8355,1.83575,1.8348,1.8352,147800000.0
2009-04-22 13:36:00,1.83525,1.83525,1.8349,1.83515,53800000.0
2009-04-22 13:37:00,1.8352,1.83525,1.8348,1.83495,77600000.0
2009-04-22 13:38:00,1.835,1.835,1.8345,1.8346,73200000.0
2009-04-22 13:39:00,1.8347,1.835,1.8346,1.835,110400000.0
2009-04-22 13:40:00,1.835,1.835,1.8344,1.83465,245200000.0
2009-04-22 13:41:00,1.83465,1.83475,1.8345,1.83455,131600000.0
2009-04-22 13:42:00,1.83455,1.8347,1.83335,1.83345,145000000.0
2009-04-22 13:43:00,1.83345,1.83365,1.8331,1.83365,175400000.0
2009-04-22 13:44:00,1.8338,1.8342,1.83345,1.8342,108000000.0
2009-04-22 13:45:00,1.83405,1.8341,1.83355,1.8336,136400000.0
2009-04-22 13:46:00,1.83355,1.83375,1.83325,1.8335,160800000.0
2009-04-22 13:47:00,1.8336,1.83375,1.83345,1.8336,54800000.0
2009-04-22 13:48:00,1.8335,1.8337,1.8332,1.8336,126000000.0
2009-04-22 13:49:00,1.83355,1.834,1.8333,1.83365,149600000.0
2009-04-22 13:50:00,1.83365,1.834,1.8335,1.8336,137000000.0
2009-04-22 13:51:00,1.8336,1.8339,1.8335,1.83375,131200000.0
2009-04-22 13:52:00,1.8338,1.8339,1.83355,1.8339,92000000.0
2009-04-22 13:53:00,1.834,1.8343,1.83305,1.8332,137200000.0
2009-04-22 13:54:00,1.8332,1.83385,1.83265,1.83355,246800000.0
2009-04-22 13:55:00,1.83355,1.83415,1.833,1.8333,309800000.0
2009-04-22 13:56:00,1.8332,1.8333,1.8327,1.8332,316800000.0
2009-04-22 13:57:00,1.83315,1.8341,1.833,1.83385,225400000.0
2009-04-22 13:58:00,1.83395,1.83525,1.8338,1.83515,175600000.0
2009-04-22 13:59:00,1.83515,1.8364,1.83515,1.8359,215000000.0
2009-04-22 14:00:00,1.83555,1.8362,1.83475,1.83485,232400000.0
2009-04-22 14:01:00,1.8348,1.836,1.83475,1.83565,224800000.0
2009-04-22 14:02:00,1.83565,1.8388,1.8353,1.83865,291800000.0
2009-04-22 14:03:00,1.83875,1.83965,1.8368,1.8373,262200000.0
2009-04-22 14:04:00,1.83725,1.8383,1.83685,1.83685,219200000.0
2009-04-22 14:05:00,1.83685,1.837,1.8361,1.8361,217200000.0
2009-04-22 14:06:00,1.83595,1.8374,1.83595,1.83665,240600000.0
2009-04-22 14:07:00,1.83665,1.837,1.83385,1.8342,279800000.0
2009-04-22 14:08:00,1.83435,1.83565,1.8342,1.8353,188800000.0
2009-04-22 14:09:00,1.8354,1.83625,1.83455,1.8361,205600000.0
2009-04-22 14:10:00,1.8361,1.8371,1.83535,1.83645,292000000.0
2009-04-22 14:11:00,1.8365,1.8367,1.8356,1.8362,209800000.0
2009-04-22 14:12:00,1.8362,1.83635,1.8359,1.8359,209400000.0
2009-04-22 14:13:00,1.8359,1.83625,1.8353,1.83585,187800000.0
2009-04-22 14:14:00,1.83585,1.8369,1.8357,1.8366,301400000.0
2009-04-22 14:15:00,1.83665,1.83735,1.8366,1.83735,276600000.0
2009-04-22 14:16:00,1.83735,1.8381,1.83685,1.8379,363800000.0
2009-04-22 14:17:00,1.8379,1.8385,1.83755,1.8381,316400000.0
2009-04-22 14:18:00,1.8381,1.8387,1.83745,1.8376,298600000.0
2009-04-22 14:19:00,1.83775,1.8387,1.8377,1.83795,313800000.0
2009-04-22 14:20:00,1.83785,1.84075,1.8375,1.84075,302000000.0
2009-04-22 14:21:00,1.8408,1.8418,1.8408,1.8413,334200000.0
2009-04-22 14:22:00,1.8414,1.84185,1.84095,1.8412,331800000.0
2009-04-22 14:23:00,1.8414,1.8414,1.8398,1.8399,231000000.0
2009-04-22 14:24:00,1.8399,1.84035,1.8392,1.83985,275000000.0
2009-04-22 14:25:00,1.8397,1.84145,1.83945,1.84125,240400000.0
2009-04-22 14:26:00,1.84135,1.8415,1.84035,1.84035,229200000.0
2009-04-22 14:27:00,1.8404,1.8407,1.83995,1.84025,161900000.0
2009-04-22 14:28:00,1.84025,1.84125,1.84005,1.8402,208400000.0
2009-04-22 14:29:00,1.8407,1.8411,1.84005,1.84005,251600000.0
2009-04-22 14:30:00,1.84005,1.8415,1.84005,1.84095,268000000.0
2009-04-22 14:31:00,1.841,1.8417,1.84075,1.84155,233800000.0
2009-04-22 14:32:00,1.84135,1.84255,1.84135,1.84195,208600000.0
2009-04-22 14:33:00,1.84205,1.8435,1.84195,1.84255,250800000.0
2009-04-22 14:34:00,1.8426,1.84275,1.84145,1.84155,213600000.0
2009-04-22 14:35:00,1.84155,1.84335,1.84145,1.84255,198600000.0
2009-04-22 14:36:00,1.8425,1.84255,1.8413,1.84155,206300000.0
2009-04-22 14:37:00,1.84155,1.84295,1.84145,1.8422,228200000.0
2009-04-22 14:38:00,1.84235,1.8429,1.8421,1.84245,264000000.0
2009-04-22 14:39:00,1.8425,1.843,1.8412,1.84135,212400000.0
2009-04-22 14:40:00,1.8414,1.8425,1.8411,1.8424,288000000.0
2009-04-22 14:41:00,1.84225,1.8425,1.8416,1.84245,218800000.0
2009-04-22 14:42:00,1.84235,1.84285,1.842,1.8421,263600000.0
2009-04-22 14:43:00,1.84195,1.8428,1.84165,1.84265,246000000.0
2009-04-22 14:44:00,1.84265,1.8428,1.84195,1.8427,295200000.0
2009-04-22 14:45:00,1.84285,1.8434,1.8426,1.8434,198600000.0
2009-04-22 14:46:00,1.8434,1.8435,1.8429,1.8429,186000000.0
2009-04-22 14:47:00,1.8429,1.8435,1.8426,1.8426,334800000.0
2009-04-22 14:48:00,1.8428,1.843,1.8418,1.8425,331400000.0
2009-04-22 14:49:00,1.84255,1.8426,1.84135,1.84165,266800000.0
2009-04-22 14:50:00,1.84155,1.8423,1.8407,1.841,247000000.0
2009-04-22 14:51:00,1.8412,1.84165,1.84095,1.841,244800000.0
2009-04-22 14:52:00,1.841,1.84245,1.8408,1.84225,180400000.0
2009-04-22 14:53:00,1.8421,1.8428,1.8421,1.8426,201000000.0
2009-04-22 14:54:00,1.84265,1.84265,1.84085,1.84115,164400000.0
2009-04-22 14:55:00,1.84125,1.84275,1.84125,1.84275,193800000.0
2009-04-22 14:56:00,1.84275,1.84335,1.8423,1.84255,142800000.0
2009-04-22 14:57:00,1.84255,1.84315,1.8425,1.843,76000000.0
2009-04-22 14:58:00,1.84275,1.84345,1.84255,1.84275,117000000.0
2009-04-22 14:59:00,1.8424,1.8429,1.8421,1.84225,179400000.0
2009-04-22 15:00:00,1.8422,1.84275,1.8421,1.84245,261200000.0
2009-04-22 15:01:00,1.8424,1.84305,1.84165,1.84305,260800000.0
2009-04-22 15:02:00,1.84325,1.8434,1.84225,1.84225,240600000.0
2009-04-22 15:03:00,1.8427,1.84325,1.84145,1.84205,241400000.0
2009-04-22 15:04:00,1.84215,1.84295,1.84155,1.84205,286000000.0
2009-04-22 15:05:00,1.8422,1.8429,1.84215,1.8426,230000000.0
2009-04-22 15:06:00,1.8427,1.8438,1.8423,1.8435,164600000.0
2009-04-22 15:07:00,1.8435,1.84535,1.8435,1.84535,239600000.0
2009-04-22 15:08:00,1.8455,1.8456,1.84475,1.845,307400000.0
2009-04-22 15:09:00,1.84495,1.8454,1.84475,1.84505,354800000.0
2009-04-22 15:10:00,1.8451,1.8451,1.8439,1.84395,327400000.0
2009-04-22 15:11:00,1.8439,1.8439,1.84325,1.84375,260800000.0
2009-04-22 15:12:00,1.8437,1.84485,1.8437,1.8443,283600000.0
2009-04-22 15:13:00,1.8443,1.8443,1.8433,1.8438,198200000.0
2009-04-22 15:14:00,1.8437,1.84525,1.84345,1.84455,207800000.0
2009-04-22 15:15:00,1.8445,1.8445,1.84345,1.84355,241000000.0
2009-04-22 15:16:00,1.8435,1.8446,1.84345,1.84415,216600000.0
2009-04-22 15:17:00,1.84415,1.8445,1.84365,1.84405,248200000.0
2009-04-22 15:18:00,1.84405,1.84505,1.84405,1.8448,212200000.0
2009-04-22 15:19:00,1.8448,1.8451,1.84425,1.84435,148000000.0
2009-04-22 15:20:00,1.8444,1.8448,1.84385,1.84395,205800000.0
2009-04-22 15:21:00,1.8439,1.845,1.8439,1.8448,219200000.0
2009-04-22 15:22:00,1.845,1.846,1.84485,1.84505,260800000.0
2009-04-22 15:23:00,1.845,1.8456,1.84475,1.8449,297800000.0
2009-04-22 15:24:00,1.84495,1.8454,1.84445,1.845,271600000.0
2009-04-22 15:25:00,1.84505,1.84605,1.84475,1.84575,321200000.0
2009-04-22 15:26:00,1.84575,1.84635,1.8445,1.8445,312400000.0
2009-04-22 15:27:00,1.8446,1.8458,1.8443,1.8444,254200000.0
2009-04-22 15:28:00,1.84435,1.8447,1.84385,1.84415,268900000.0
2009-04-22 15:29:00,1.84415,1.84465,1.84375,1.844,282800000.0
2009-04-22 15:30:00,1.844,1.84505,1.8431,1.8444,293800000.0
2009-04-22 15:31:00,1.8442,1.8448,1.8435,1.84385,326600000.0
2009-04-22 15:32:00,1.84385,1.8451,1.8435,1.8436,328800000.0
2009-04-22 15:33:00,1.84365,1.84455,1.84355,1.8437,300800000.0
2009-04-22 15:34:00,1.84355,1.8438,1.84295,1.84365,248200000.0
2009-04-22 15:35:00,1.8436,1.8437,1.8426,1.8426,278000000.0
2009-04-22 15:36:00,1.8427,1.84365,1.84265,1.84325,238800000.0
2009-04-22 15:37:00,1.84285,1.8434,1.84175,1.84185,281400000.0
2009-04-22 15:38:00,1.84185,1.84345,1.84165,1.84295,283200000.0
2009-04-22 15:39:00,1.84295,1.84295,1.84095,1.84095,217800000.0
2009-04-22 15:40:00,1.8412,1.8414,1.84045,1.8409,247800000.0
2009-04-22 15:41:00,1.8409,1.841,1.8386,1.8386,280400000.0
2009-04-22 15:42:00,1.8388,1.83895,1.83815,1.8387,276000000.0
2009-04-22 15:43:00,1.8388,1.84085,1.8388,1.84085,294800000.0
2009-04-22 15:44:00,1.8408,1.84085,1.8397,1.84,269000000.0
2009-04-22 15:45:00,1.84,1.84155,1.8399,1.8411,306600000.0
2009-04-22 15:46:00,1.8411,1.8415,1.84055,1.8408,189400000.0
2009-04-22 15:47:00,1.8408,1.84165,1.84045,1.84135,190600000.0
2009-04-22 15:48:00,1.84125,1.842,1.84085,1.842,272200000.0
2009-04-22 15:49:00,1.84205,1.843,1.84135,1.8425,286000000.0
2009-04-22 15:50:00,1.84245,1.84385,1.84245,1.84295,351800000.0
2009-04-22 15:51:00,1.84295,1.8434,1.84235,1.8434,355600000.0
2009-04-22 15:52:00,1.84335,1.84375,1.8424,1.84305,298800000.0
2009-04-22 15:53:00,1.84315,1.84315,1.8415,1.8422,274500000.0
2009-04-22 15:54:00,1.842,1.84225,1.84035,1.84125,269600000.0
2009-04-22 15:55:00,1.84105,1.8417,1.8399,1.84035,292000000.0
2009-04-22 15:56:00,1.84035,1.84175,1.8401,1.8403,240200000.0
2009-04-22 15:57:00,1.84045,1.84105,1.8396,1.8398,213000000.0
2009-04-22 15:58:00,1.8399,1.84045,1.83945,1.83945,270400000.0
2009-04-22 15:59:00,1.83945,1.83955,1.83945,1.8395,113200000.0
2009-04-22 16:00:00,1.8395,1.83995,1.838,1.838,255000000.0
2009-04-22 16:01:00,1.838,1.838,1.83555,1.8363,261100000.0
2009-04-22 16:02:00,1.83565,1.8364,1.8352,1.83595,365400000.0
2009-04-22 16:03:00,1.8361,1.83745,1.83595,1.83745,337200000.0
2009-04-22 16:04:00,1.83755,1.83835,1.8366,1.8376,262000000.0
2009-04-22 16:05:00,1.8376,1.8386,1.8368,1.8377,242200000.0
2009-04-22 16:06:00,1.8377,1.83855,1.83705,1.83735,266000000.0
2009-04-22 16:07:00,1.83735,1.83855,1.8372,1.8382,254600000.0
2009-04-22 16:08:00,1.83845,1.8393,1.83845,1.83895,249000000.0
2009-04-22 16:09:00,1.83895,1.8392,1.83785,1.83795,283800000.0
2009-04-22 16:10:00,1.83795,1.8392,1.8379,1.8389,265600000.0
2009-04-22 16:11:00,1.8387,1.8396,1.83825,1.83895,205600000.0
2009-04-22 16:12:00,1.83895,1.83925,1.83695,1.83695,270200000.0
2009-04-22 16:13:00,1.8368,1.8375,1.83585,1.8364,234000000.0
2009-04-22 16:14:00,1.8366,1.8369,1.8353,1.83555,334600000.0
2009-04-22 16:15:00,1.8357,1.837,1.83555,1.83635,302100000.0
2009-04-22 16:16:00,1.8363,1.8372,1.83595,1.83665,276200000.0
2009-04-22 16:17:00,1.8367,1.8372,1.83605,1.83655,227600000.0
2009-04-22 16:18:00,1.8365,1.83805,1.8365,1.83755,251000000.0
2009-04-22 16:19:00,1.83755,1.83855,1.83725,1.8378,250600000.0
2009-04-22 16:20:00,1.8377,1.83905,1.83715,1.8388,202000000.0
2009-04-22 16:21:00,1.8387,1.8391,1.83775,1.83785,248600000.0
2009-04-22 16:22:00,1.83785,1.83835,1.8374,1.8375,162400000.0
2009-04-22 16:23:00,1.8375,1.83845,1.83725,1.83775,211200000.0
2009-04-22 16:24:00,1.8378,1.8379,1.83615,1.83615,233400000.0
2009-04-22 16:25:00,1.83625,1.83655,1.83455,1.835,280200000.0
2009-04-22 16:26:00,1.8348,1.8356,1.83445,1.8349,286600000.0
2009-04-22 16:27:00,1.83475,1.8348,1.8339,1.83465,254200000.0
2009-04-22 16:28:00,1.83465,1.83485,1.8341,1.8345,287800000.0
2009-04-22 16:29:00,1.8345,1.83505,1.83435,1.8346,187400000.0
2009-04-22 16:30:00,1.83475,1.8356,1.83405,1.83525,251600000.0
2009-04-22 16:31:00,1.8353,1.8361,1.83495,1.8361,244000000.0
2009-04-22 16:32:00,1.8361,1.83645,1.8355,1.83615,185800000.0
2009-04-22 16:33:00,1.83615,1.8367,1.83525,1.8354,249600000.0
2009-04-22 16:34:00,1.8355,1.83705,1.8355,1.83655,201800000.0
2009-04-22 16:35:00,1.83655,1.8366,1.8356,1.8363,232400000.0
2009-04-22 16:36:00,1.83625,1.83625,1.83505,1.83545,132600000.0
2009-04-22 16:37:00,1.8354,1.8366,1.8354,1.836,238000000.0
2009-04-22 16:38:00,1.8361,1.8367,1.8359,1.83655,322800000.0
2009-04-22 16:39:00,1.83645,1.8365,1.83535,1.8365,196000000.0
2009-04-22 16:40:00,1.83655,1.8369,1.8352,1.8356,228000000.0
2009-04-22 16:41:00,1.8356,1.8359,1.83535,1.8358,136000000.0
2009-04-22 16:42:00,1.83575,1.83635,1.8356,1.83625,227800000.0
2009-04-22 16:43:00,1.8362,1.83705,1.836,1.8369,214400000.0
2009-04-22 16:44:00,1.8369,1.83715,1.83645,1.8368,220400000.0
2009-04-22 16:45:00,1.8367,1.83675,1.83585,1.8364,187400000.0
2009-04-22 16:46:00,1.8361,1.83635,1.8351,1.8361,166200000.0
2009-04-22 16:47:00,1.8361,1.83725,1.8361,1.8371,167200000.0
2009-04-22 16:48:00,1.83705,1.8382,1.83685,1.8378,185000000.0
2009-04-22 16:49:00,1.83775,1.838,1.83735,1.83735,188400000.0
2009-04-22 16:50:00,1.83735,1.8376,1.8369,1.83705,128000000.0
2009-04-22 16:51:00,1.83725,1.83775,1.837,1.83715,163400000.0
2009-04-22 16:52:00,1.83715,1.83795,1.83715,1.83795,208000000.0
2009-04-22 16:53:00,1.83805,1.83805,1.837,1.838,221000000.0
2009-04-22 16:54:00,1.83805,1.8381,1.8372,1.83725,265200000.0
2009-04-22 16:55:00,1.8374,1.83755,1.8363,1.83665,254800000.0
2009-04-22 16:56:00,1.8367,1.83685,1.83585,1.83635,189000000.0
2009-04-22 16:57:00,1.8362,1.83695,1.8358,1.8368,259200000.0
2009-04-22 16:58:00,1.8368,1.8372,1.8365,1.83685,208400000.0
2009-04-22 16:59:00,1.83695,1.83795,1.8367,1.83705,278600000.0
2009-04-22 17:00:00,1.83705,1.83705,1.83585,1.83615,249600000.0
2009-04-22 17:01:00,1.83625,1.83665,1.83525,1.8356,250800000.0
2009-04-22 17:02:00,1.8357,1.83625,1.8352,1.8359,221400000.0
2009-04-22 17:03:00,1.8358,1.8367,1.83545,1.83585,211600000.0
2009-04-22 17:04:00,1.83585,1.83675,1.8351,1.8365,170800000.0
2009-04-22 17:05:00,1.83655,1.8371,1.836,1.8365,206200000.0
2009-04-22 17:06:00,1.8366,1.83725,1.83645,1.8372,263000000.0
2009-04-22 17:07:00,1.8373,1.8374,1.83625,1.83685,224000000.0
2009-04-22 17:08:00,1.83685,1.83695,1.8358,1.8369,178400000.0
2009-04-22 17:09:00,1.83695,1.83735,1.83645,1.83735,259200000.0
2009-04-22 17:10:00,1.83735,1.83765,1.83595,1.83645,280800000.0
2009-04-22 17:11:00,1.83645,1.8377,1.83635,1.8376,227800000.0
2009-04-22 17:12:00,1.8376,1.8376,1.8363,1.83675,256400000.0
2009-04-22 17:13:00,1.83695,1.83705,1.8359,1.83655,252200000.0
2009-04-22 17:14:00,1.83665,1.83735,1.8362,1.8365,257800000.0
2009-04-22 17:15:00,1.83645,1.837,1.8361,1.8364,179400000.0
2009-04-22 17:16:00,1.8364,1.83715,1.8364,1.83695,271200000.0
2009-04-22 17:17:00,1.8366,1.8367,1.83495,1.83495,206600000.0
2009-04-22 17:18:00,1.8354,1.8355,1.83435,1.83475,211200000.0
2009-04-22 17:19:00,1.8347,1.83475,1.83425,1.8346,108000000.0
2009-04-22 17:20:00,1.83475,1.835,1.8345,1.83495,159400000.0
2009-04-22 17:21:00,1.83495,1.835,1.83355,1.83375,169000000.0
2009-04-22 17:22:00,1.83375,1.83375,1.8324,1.83245,230400000.0
2009-04-22 17:23:00,1.83245,1.8334,1.8324,1.8326,100400000.0
2009-04-22 17:24:00,1.8325,1.8332,1.83245,1.8332,262800000.0
2009-04-22 17:25:00,1.8333,1.83415,1.83305,1.83405,201800000.0
2009-04-22 17:26:00,1.8341,1.83425,1.83305,1.83335,156600000.0
2009-04-22 17:27:00,1.83335,1.83385,1.8327,1.83385,142400000.0
2009-04-22 17:28:00,1.83385,1.83485,1.83345,1.8345,165800000.0
2009-04-22 17:29:00,1.83465,1.83515,1.834,1.8342,197400000.0
2009-04-22 17:30:00,1.8341,1.8341,1.83325,1.8336,135200000.0
2009-04-22 17:31:00,1.83345,1.83395,1.833,1.8333,132400000.0
2009-04-22 17:32:00,1.83325,1.83345,1.8324,1.833,224800000.0
2009-04-22 17:33:00,1.833,1.83355,1.8325,1.8331,205200000.0
2009-04-22 17:34:00,1.8331,1.8339,1.8331,1.8336,92400000.0
2009-04-22 17:35:00,1.8336,1.8349,1.8333,1.834,141400000.0
2009-04-22 17:36:00,1.834,1.83425,1.8338,1.8339,126400000.0
2009-04-22 17:37:00,1.8339,1.834,1.8335,1.8335,113600000.0
2009-04-22 17:38:00,1.8335,1.8335,1.83315,1.83335,113600000.0
2009-04-22 17:39:00,1.8333,1.8333,1.8325,1.833,150800000.0
2009-04-22 17:40:00,1.83305,1.8332,1.8324,1.83285,173400000.0
2009-04-22 17:41:00,1.8329,1.834,1.8328,1.83305,202200000.0
2009-04-22 17:42:00,1.8331,1.83435,1.83285,1.8333,190600000.0
2009-04-22 17:43:00,1.8332,1.83385,1.8326,1.83385,208600000.0
2009-04-22 17:44:00,1.83385,1.83455,1.8335,1.8336,153800000.0
2009-04-22 17:45:00,1.83365,1.8337,1.8328,1.8328,147200000.0
2009-04-22 17:46:00,1.8327,1.8333,1.8326,1.833,154600000.0
2009-04-22 17:47:00,1.83315,1.83315,1.8328,1.83285,75400000.0
2009-04-22 17:48:00,1.8328,1.8328,1.83235,1.83265,111000000.0
2009-04-22 17:49:00,1.8327,1.83305,1.83235,1.83305,146200000.0
2009-04-22 17:50:00,1.8331,1.83375,1.8331,1.83315,153800000.0
2009-04-22 17:51:00,1.83325,1.83385,1.83305,1.83315,118600000.0
2009-04-22 17:52:00,1.8332,1.83355,1.83225,1.83245,202000000.0
2009-04-22 17:53:00,1.83245,1.833,1.8312,1.8312,170200000.0
2009-04-22 17:54:00,1.83115,1.8314,1.83075,1.8308,192200000.0
2009-04-22 17:55:00,1.8308,1.83175,1.83065,1.8314,221400000.0
2009-04-22 17:56:00,1.83135,1.83175,1.83085,1.83125,174800000.0
2009-04-22 17:57:00,1.83125,1.83145,1.8306,1.8306,208200000.0
2009-04-22 17:58:00,1.8306,1.8308,1.8304,1.8305,118000000.0
2009-04-22 17:59:00,1.8304,1.8307,1.83,1.8302,120600000.0
2009-04-22 18:00:00,1.83015,1.83065,1.8301,1.8305,160400000.0
2009-04-22 18:01:00,1.8304,1.83065,1.8298,1.83,148000000.0
2009-04-22 18:02:00,1.83005,1.8303,1.8295,1.8303,204000000.0
2009-04-22 18:03:00,1.8303,1.8305,1.8298,1.83025,146400000.0
2009-04-22 18:04:00,1.83035,1.8305,1.82955,1.82955,181200000.0
2009-04-22 18:05:00,1.82955,1.83025,1.82925,1.82925,178800000.0
2009-04-22 18:06:00,1.8293,1.82975,1.8291,1.8292,97400000.0
2009-04-22 18:07:00,1.82935,1.83,1.8286,1.8294,175200000.0
2009-04-22 18:08:00,1.8294,1.82995,1.82905,1.82985,123200000.0
2009-04-22 18:09:00,1.82995,1.82995,1.82915,1.82935,98600000.0
2009-04-22 18:10:00,1.82935,1.83,1.82885,1.8291,131800000.0
2009-04-22 18:11:00,1.8291,1.82925,1.8287,1.82885,126200000.0
2009-04-22 18:12:00,1.829,1.82925,1.82865,1.82925,155600000.0
2009-04-22 18:13:00,1.82925,1.82975,1.82905,1.8293,127400000.0
2009-04-22 18:14:00,1.82935,1.8305,1.82935,1.83035,81600000.0
2009-04-22 18:15:00,1.8303,1.831,1.8303,1.83065,105000000.0
2009-04-22 18:16:00,1.8308,1.83115,1.8308,1.8309,24400000.0
2009-04-22 18:17:00,1.8309,1.83145,1.83085,1.83135,66000000.0
2009-04-22 18:18:00,1.83145,1.83175,1.831,1.831,44800000.0
2009-04-22 18:19:00,1.83085,1.8316,1.83075,1.8315,52800000.0
2009-04-22 18:20:00,1.8315,1.83225,1.8314,1.83225,48600000.0
2009-04-22 18:21:00,1.83215,1.8328,1.83205,1.83255,106400000.0
2009-04-22 18:22:00,1.83255,1.83345,1.8324,1.8332,94800000.0
2009-04-22 18:23:00,1.83315,1.83365,1.8331,1.83365,41200000.0
2009-04-22 18:24:00,1.83365,1.83395,1.83345,1.83375,60400000.0
2009-04-22 18:25:00,1.8339,1.8342,1.83365,1.8339,56600000.0
2009-04-22 18:26:00,1.8339,1.83415,1.83345,1.83345,88600000.0
2009-04-22 18:27:00,1.83355,1.83455,1.83345,1.8342,87000000.0
2009-04-22 18:28:00,1.83405,1.83405,1.833,1.8334,129400000.0
2009-04-22 18:29:00,1.8336,1.83425,1.8334,1.83405,95000000.0
2009-04-22 18:30:00,1.8341,1.83545,1.8341,1.83505,163800000.0
2009-04-22 18:31:00,1.8351,1.8356,1.8348,1.8348,122200000.0
2009-04-22 18:32:00,1.83485,1.83495,1.83385,1.83405,107800000.0
2009-04-22 18:33:00,1.83375,1.8349,1.83375,1.83465,90800000.0
2009-04-22 18:34:00,1.83475,1.8349,1.8344,1.83455,142400000.0
2009-04-22 18:35:00,1.8345,1.83535,1.8344,1.8353,182400000.0
2009-04-22 18:36:00,1.83535,1.83565,1.8345,1.8351,138200000.0
2009-04-22 18:37:00,1.8352,1.83525,1.8337,1.8339,130800000.0
2009-04-22 18:38:00,1.83385,1.83445,1.83365,1.83425,81400000.0
2009-04-22 18:39:00,1.8342,1.83425,1.83315,1.8332,91800000.0
2009-04-22 18:40:00,1.8334,1.8334,1.83295,1.83315,77200000.0
2009-04-22 18:41:00,1.83315,1.83355,1.8331,1.83335,92400000.0
2009-04-22 18:42:00,1.83335,1.83435,1.8328,1.83425,129200000.0
2009-04-22 18:43:00,1.83425,1.83545,1.83425,1.8354,151000000.0
2009-04-22 18:44:00,1.8354,1.8376,1.8352,1.83755,114000000.0
2009-04-22 18:45:00,1.8373,1.83795,1.837,1.83755,215600000.0
2009-04-22 18:46:00,1.8374,1.8383,1.8374,1.8381,99800000.0
2009-04-22 18:47:00,1.83795,1.83835,1.8378,1.8382,116000000.0
2009-04-22 18:48:00,1.8382,1.83855,1.8381,1.83845,64800000.0
2009-04-22 18:49:00,1.83825,1.83865,1.8379,1.83865,161000000.0
2009-04-22 18:50:00,1.83865,1.83865,1.8383,1.8383,118200000.0
2009-04-22 18:51:00,1.8383,1.839,1.83825,1.8389,72600000.0
2009-04-22 18:52:00,1.8389,1.83905,1.8383,1.839,68800000.0
2009-04-22 18:53:00,1.83925,1.8397,1.839,1.83925,105600000.0
2009-04-22 18:54:00,1.83925,1.83925,1.8385,1.8389,107200000.0
2009-04-22 18:55:00,1.83885,1.83885,1.8376,1.8383,113400000.0
2009-04-22 18:56:00,1.8382,1.8383,1.83635,1.83635,129200000.0
2009-04-22 18:57:00,1.83605,1.83665,1.83605,1.83655,135400000.0
2009-04-22 18:58:00,1.83655,1.8375,1.83625,1.8368,175000000.0
2009-04-22 18:59:00,1.8368,1.8378,1.83645,1.83765,109000000.0
2009-04-22 19:00:00,1.8376,1.83775,1.837,1.837,73800000.0
2009-04-22 19:01:00,1.8371,1.83735,1.8367,1.83715,40400000.0
2009-04-22 19:02:00,1.837,1.83715,1.8366,1.83675,62400000.0
2009-04-22 19:03:00,1.8367,1.8378,1.8367,1.8376,133000000.0
2009-04-22 19:04:00,1.83755,1.83775,1.83645,1.83645,106600000.0
2009-04-22 19:05:00,1.83645,1.8365,1.8358,1.83645,156200000.0
2009-04-22 19:06:00,1.83645,1.8368,1.8364,1.83675,71600000.0
2009-04-22 19:07:00,1.8366,1.83665,1.83565,1.83595,149000000.0
2009-04-22 19:08:00,1.83625,1.8364,1.8357,1.83585,62600000.0
2009-04-22 19:09:00,1.8358,1.83585,1.83515,1.83535,85000000.0
2009-04-22 19:10:00,1.8354,1.83595,1.83525,1.8358,64400000.0
2009-04-22 19:11:00,1.83575,1.8366,1.83575,1.8364,94400000.0
2009-04-22 19:12:00,1.8363,1.83665,1.83535,1.8366,137800000.0
2009-04-22 19:13:00,1.83645,1.8367,1.8364,1.8364,108200000.0
2009-04-22 19:14:00,1.8364,1.8368,1.8363,1.83665,74800000.0
2009-04-22 19:15:00,1.8366,1.83665,1.836,1.83605,59600000.0
2009-04-22 19:16:00,1.83595,1.83695,1.83585,1.83695,101400000.0
2009-04-22 19:17:00,1.8368,1.83705,1.8359,1.8362,66800000.0
2009-04-22 19:18:00,1.8362,1.83645,1.8356,1.8362,117600000.0
2009-04-22 19:19:00,1.8362,1.83635,1.83585,1.83635,48400000.0
2009-04-22 19:20:00,1.83615,1.83615,1.8354,1.83555,59400000.0
2009-04-22 19:21:00,1.8352,1.83545,1.83475,1.83545,82800000.0
2009-04-22 19:22:00,1.83535,1.83535,1.8346,1.8348,71600000.0
2009-04-22 19:23:00,1.83475,1.8356,1.83475,1.8353,79400000.0
2009-04-22 19:24:00,1.8352,1.83585,1.835,1.835,142000000.0
2009-04-22 19:25:00,1.835,1.83575,1.835,1.83525,96400000.0
2009-04-22 19:26:00,1.83575,1.83605,1.8343,1.8345,80200000.0
2009-04-22 19:27:00,1.8344,1.83445,1.8336,1.8341,82000000.0
2009-04-22 19:28:00,1.83395,1.83435,1.8336,1.83435,107800000.0
2009-04-22 19:29:00,1.83435,1.83435,1.83335,1.83415,90600000.0
2009-04-22 19:30:00,1.8342,1.83485,1.83395,1.8345,66000000.0
2009-04-22 19:31:00,1.8343,1.8344,1.8338,1.8344,153400000.0
2009-04-22 19:32:00,1.8344,1.8348,1.8342,1.8348,45200000.0
2009-04-22 19:33:00,1.8348,1.836,1.8348,1.8352,98200000.0
2009-04-22 19:34:00,1.8352,1.8352,1.8339,1.834,159400000.0
2009-04-22 19:35:00,1.8341,1.83415,1.83285,1.8334,97000000.0
2009-04-22 19:36:00,1.8334,1.8335,1.833,1.8334,74000000.0
2009-04-22 19:37:00,1.83295,1.8335,1.83285,1.8335,62800000.0
2009-04-22 19:38:00,1.8334,1.8335,1.8329,1.83345,103400000.0
2009-04-22 19:39:00,1.83325,1.8335,1.83235,1.8335,103800000.0
2009-04-22 19:40:00,1.83365,1.83365,1.8328,1.8334,117400000.0
2009-04-22 19:41:00,1.8334,1.83375,1.8331,1.8336,75200000.0
2009-04-22 19:42:00,1.83325,1.83455,1.83325,1.83455,71200000.0
2009-04-22 19:43:00,1.8346,1.8346,1.83345,1.8336,55000000.0
2009-04-22 19:44:00,1.8336,1.8348,1.83335,1.8341,88000000.0
2009-04-22 19:45:00,1.8342,1.8353,1.8341,1.83515,106000000.0
2009-04-22 19:46:00,1.8353,1.83535,1.83485,1.8351,61400000.0
2009-04-22 19:47:00,1.83525,1.8356,1.8347,1.8348,29600000.0
2009-04-22 19:48:00,1.8348,1.83495,1.83395,1.83485,88200000.0
2009-04-22 19:49:00,1.8346,1.83595,1.83455,1.8359,53800000.0
2009-04-22 19:50:00,1.8356,1.8356,1.8353,1.8353,40600000.0
2009-04-22 19:51:00,1.83525,1.83575,1.83465,1.8352,97000000.0
2009-04-22 19:52:00,1.8351,1.8352,1.8347,1.8352,68000000.0
2009-04-22 19:53:00,1.8352,1.8356,1.8352,1.83555,56000000.0
2009-04-22 19:54:00,1.8357,1.8358,1.8353,1.8354,41200000.0
2009-04-22 19:55:00,1.8355,1.83575,1.8354,1.8357,25200000.0
2009-04-22 19:56:00,1.83585,1.838,1.8356,1.8379,119400000.0
2009-04-22 19:57:00,1.8375,1.83805,1.83665,1.8368,136200000.0
2009-04-22 19:58:00,1.83705,1.83725,1.83675,1.83675,54600000.0
2009-04-22 19:59:00,1.83675,1.8379,1.8367,1.83745,117800000.0
2009-04-22 20:00:00,1.83755,1.83825,1.83705,1.8371,88800000.0
2009-04-22 20:01:00,1.8366,1.8376,1.83655,1.83735,140800000.0
2009-04-22 20:02:00,1.83715,1.83745,1.83715,1.83745,18800000.0
2009-04-22 20:03:00,1.8375,1.83755,1.83695,1.8373,78800000.0
2009-04-22 20:04:00,1.83735,1.83745,1.83685,1.83715,61200000.0
2009-04-22 20:05:00,1.837,1.83765,1.8366,1.8368,82000000.0
2009-04-22 20:06:00,1.83685,1.83695,1.83645,1.83645,37000000.0
2009-04-22 20:07:00,1.83625,1.8363,1.83515,1.83555,83600000.0
2009-04-22 20:08:00,1.8354,1.8354,1.83455,1.8352,63400000.0
2009-04-22 20:09:00,1.8352,1.8357,1.83515,1.83525,92600000.0
2009-04-22 20:10:00,1.8351,1.83645,1.8351,1.8364,91200000.0
2009-04-22 20:11:00,1.8364,1.8368,1.8358,1.83655,77400000.0
2009-04-22 20:12:00,1.83645,1.8365,1.8359,1.83625,52000000.0
2009-04-22 20:13:00,1.8362,1.83745,1.83615,1.8372,77600000.0
2009-04-22 20:14:00,1.83735,1.838,1.8365,1.83675,143200000.0
2009-04-22 20:15:00,1.83665,1.83685,1.83495,1.8367,83800000.0
2009-04-22 20:16:00,1.8366,1.83665,1.83565,1.8361,164600000.0
2009-04-22 20:17:00,1.8361,1.83695,1.8356,1.83565,129600000.0
2009-04-22 20:18:00,1.83575,1.836,1.8357,1.836,44000000.0
2009-04-22 20:19:00,1.8361,1.8361,1.83565,1.8359,45200000.0
2009-04-22 20:20:00,1.83595,1.83595,1.8343,1.8345,121400000.0
2009-04-22 20:21:00,1.83425,1.83425,1.8336,1.834,107600000.0
2009-04-22 20:22:00,1.83395,1.83425,1.8337,1.834,197400000.0
2009-04-22 20:23:00,1.834,1.8342,1.83365,1.83385,128400000.0
2009-04-22 20:24:00,1.834,1.83435,1.834,1.8341,55200000.0
2009-04-22 20:25:00,1.8341,1.83415,1.83325,1.834,86600000.0
2009-04-22 20:26:00,1.83405,1.8349,1.8338,1.83455,123200000.0
2009-04-22 20:27:00,1.83465,1.8347,1.83425,1.83435,29600000.0
2009-04-22 20:28:00,1.83455,1.8349,1.83415,1.8345,94200000.0
2009-04-22 20:29:00,1.83465,1.83485,1.83405,1.8343,86600000.0
2009-04-22 20:30:00,1.83345,1.8339,1.83285,1.83355,104600000.0
2009-04-22 20:31:00,1.8335,1.8343,1.8333,1.8343,114000000.0
2009-04-22 20:32:00,1.83425,1.8348,1.8339,1.8348,122400000.0
2009-04-22 20:33:00,1.83475,1.83495,1.83395,1.83415,165400000.0
2009-04-22 20:34:00,1.83415,1.83545,1.83415,1.835,101600000.0
2009-04-22 20:35:00,1.83505,1.8355,1.8345,1.8354,127000000.0
2009-04-22 20:36:00,1.8353,1.8353,1.8343,1.83435,101200000.0
2009-04-22 20:37:00,1.83455,1.83455,1.8338,1.8339,98600000.0
2009-04-22 20:38:00,1.8339,1.8343,1.83305,1.8332,82800000.0
2009-04-22 20:39:00,1.83315,1.8333,1.833,1.8333,77200000.0
2009-04-22 20:40:00,1.8332,1.8333,1.8319,1.8319,84000000.0
2009-04-22 20:41:00,1.83205,1.83205,1.8311,1.83175,140800000.0
2009-04-22 20:42:00,1.83165,1.83235,1.83165,1.8319,100400000.0
2009-04-22 20:43:00,1.8318,1.83255,1.8318,1.83195,68000000.0
2009-04-22 20:44:00,1.83195,1.8324,1.83155,1.83215,160600000.0
2009-04-22 20:45:00,1.83215,1.83225,1.832,1.832,58000000.0
2009-04-22 20:46:00,1.83195,1.8327,1.8313,1.83245,185000000.0
2009-04-22 20:47:00,1.8325,1.8325,1.83195,1.83215,92800000.0
2009-04-22 20:48:00,1.8322,1.8323,1.8319,1.83215,62600000.0
2009-04-22 20:49:00,1.832,1.83205,1.83135,1.83145,121400000.0
2009-04-22 20:50:00,1.8314,1.8316,1.8313,1.83145,81800000.0
2009-04-22 20:51:00,1.8315,1.83155,1.83095,1.8315,57200000.0
2009-04-22 20:52:00,1.83155,1.83155,1.83135,1.83135,16000000.0
2009-04-22 20:53:00,1.83145,1.832,1.83075,1.8314,99200000.0
2009-04-22 20:54:00,1.83125,1.83145,1.8308,1.8309,90400000.0
2009-04-22 20:55:00,1.8309,1.83115,1.83015,1.8309,122400000.0
2009-04-22 20:56:00,1.8308,1.8308,1.83055,1.83075,38400000.0
2009-04-22 20:57:00,1.83075,1.83155,1.8306,1.8314,72400000.0
2009-04-22 20:58:00,1.8316,1.8321,1.83065,1.8316,151600000.0
2009-04-22 20:59:00,1.8316,1.8316,1.8305,1.83075,122400000.0
2009-04-22 21:00:00,1.83055,1.83175,1.83035,1.83175,69000000.0
2009-04-22 21:01:00,1.8319,1.83225,1.83125,1.8314,91600000.0
2009-04-22 21:02:00,1.8314,1.8326,1.8309,1.83225,111000000.0
2009-04-22 21:03:00,1.8324,1.8324,1.83095,1.8313,153800000.0
2009-04-22 21:04:00,1.8312,1.8317,1.83115,1.8312,146800000.0
2009-04-22 21:05:00,1.8312,1.8314,1.83115,1.83125,58800000.0
2009-04-22 21:06:00,1.83125,1.83175,1.831,1.8317,94400000.0
2009-04-22 21:07:00,1.83185,1.8322,1.83135,1.8317,43600000.0
2009-04-22 21:08:00,1.8318,1.83205,1.83165,1.83185,64800000.0
2009-04-22 21:09:00,1.8322,1.83235,1.83195,1.8323,70000000.0
2009-04-22 21:10:00,1.8323,1.83235,1.83105,1.83115,156400000.0
2009-04-22 21:11:00,1.8314,1.83165,1.8311,1.8316,56000000.0
2009-04-22 21:12:00,1.8316,1.832,1.8314,1.8317,31600000.0
2009-04-22 21:13:00,1.83175,1.83185,1.83125,1.83175,79200000.0
2009-04-22 21:14:00,1.83115,1.8312,1.83065,1.8309,62200000.0
2009-04-22 21:15:00,1.8309,1.83105,1.8309,1.83105,8000000.0
2009-04-22 21:16:00,1.831,1.83125,1.831,1.8312,13600000.0
2009-04-22 21:17:00,1.83145,1.8325,1.83145,1.8321,78800000.0
2009-04-22 21:18:00,1.83195,1.83275,1.8314,1.8324,121200000.0
2009-04-22 21:19:00,1.83235,1.83395,1.83235,1.83365,156000000.0
2009-04-22 21:20:00,1.83375,1.83375,1.832,1.833,119200000.0
2009-04-22 21:21:00,1.83335,1.83385,1.8323,1.8325,92800000.0
2009-04-22 21:22:00,1.8326,1.8336,1.83175,1.83195,169400000.0
2009-04-22 21:23:00,1.8319,1.8332,1.8319,1.8329,147600000.0
2009-04-22 21:24:00,1.833,1.8331,1.8317,1.833,157200000.0
2009-04-22 21:25:00,1.8332,1.83375,1.8332,1.8335,106000000.0
2009-04-22 21:26:00,1.8335,1.8338,1.83315,1.83345,124600000.0
2009-04-22 21:27:00,1.83335,1.83395,1.83335,1.83395,44000000.0
2009-04-22 21:28:00,1.8341,1.8346,1.83375,1.83425,152400000.0
2009-04-22 21:29:00,1.83425,1.83455,1.834,1.834,46800000.0
2009-04-22 21:30:00,1.8339,1.83465,1.83385,1.83435,98600000.0
2009-04-22 21:31:00,1.83425,1.8346,1.8337,1.83375,61200000.0
2009-04-22 21:32:00,1.8338,1.8341,1.8338,1.8338,42400000.0
2009-04-22 21:33:00,1.8338,1.83415,1.8337,1.83405,52800000.0
2009-04-22 21:34:00,1.83415,1.83415,1.83375,1.8339,55600000.0
2009-04-22 21:35:00,1.8338,1.8346,1.83375,1.8344,66800000.0
2009-04-22 21:36:00,1.83475,1.8349,1.83415,1.8347,73000000.0
2009-04-22 21:37:00,1.83455,1.83525,1.8345,1.8352,98400000.0
2009-04-22 21:38:00,1.83515,1.837,1.83515,1.83695,99000000.0
2009-04-22 21:39:00,1.83695,1.837,1.836,1.836,62600000.0
2009-04-22 21:40:00,1.83615,1.83655,1.836,1.83615,64000000.0
2009-04-22 21:41:00,1.8363,1.8372,1.83615,1.83625,107000000.0
2009-04-22 21:42:00,1.83625,1.837,1.83555,1.83565,172000000.0
2009-04-22 21:43:00,1.8358,1.838,1.8358,1.83605,139600000.0
2009-04-22 21:44:00,1.83655,1.8381,1.83655,1.8381,97000000.0
2009-04-22 21:45:00,1.8381,1.83825,1.8378,1.838,77400000.0
2009-04-22 21:46:00,1.83795,1.83815,1.8375,1.8381,97800000.0
2009-04-22 21:47:00,1.8383,1.8388,1.8376,1.83785,160600000.0
2009-04-22 21:48:00,1.83785,1.8383,1.8371,1.8375,158800000.0
2009-04-22 21:49:00,1.8373,1.8381,1.8373,1.8381,93600000.0
2009-04-22 21:50:00,1.8381,1.83825,1.83705,1.83785,122000000.0
2009-04-22 21:51:00,1.83795,1.8399,1.83715,1.83715,130200000.0
2009-04-22 21:52:00,1.8375,1.83975,1.83725,1.83965,127800000.0
2009-04-22 21:53:00,1.83955,1.8402,1.8385,1.83875,127800000.0
2009-04-22 21:54:00,1.8389,1.8396,1.8386,1.8395,130200000.0
2009-04-22 21:55:00,1.8395,1.83985,1.8391,1.8397,91200000.0
2009-04-22 21:56:00,1.8398,1.8402,1.83975,1.83975,61600000.0
2009-04-22 21:57:00,1.8397,1.8404,1.8397,1.8402,81800000.0
2009-04-22 21:58:00,1.8402,1.8407,1.8398,1.84065,33000000.0
2009-04-22 21:59:00,1.8407,1.8407,1.8391,1.8391,162400000.0
2009-04-22 22:00:00,1.83935,1.8406,1.83935,1.8406,151200000.0
2009-04-22 22:01:00,1.8398,1.8409,1.8398,1.8402,115600000.0
2009-04-22 22:02:00,1.84045,1.84095,1.84015,1.84095,62600000.0
2009-04-22 22:03:00,1.84095,1.8421,1.84065,1.8419,165200000.0
2009-04-22 22:04:00,1.84185,1.8427,1.84095,1.842,202800000.0
2009-04-22 22:05:00,1.84205,1.84235,1.84105,1.84225,137800000.0
2009-04-22 22:06:00,1.84225,1.8429,1.84225,1.84255,66800000.0
2009-04-22 22:07:00,1.8425,1.84325,1.8425,1.84315,71600000.0
2009-04-22 22:08:00,1.8431,1.8431,1.84255,1.8428,55400000.0
2009-04-22 22:09:00,1.8428,1.84305,1.84245,1.84245,99800000.0
2009-04-22 22:10:00,1.8425,1.8432,1.84245,1.843,107800000.0
2009-04-22 22:11:00,1.84315,1.84395,1.84315,1.84355,93000000.0
2009-04-22 22:12:00,1.84355,1.8437,1.8429,1.8429,79000000.0
2009-04-22 22:13:00,1.8429,1.84305,1.84275,1.84305,19600000.0
2009-04-22 22:14:00,1.84305,1.84305,1.8429,1.84305,30400000.0
2009-04-22 22:15:00,1.84305,1.84305,1.8426,1.8429,45600000.0
2009-04-22 22:16:00,1.8429,1.8433,1.8429,1.8433,53800000.0
2009-04-22 22:17:00,1.8433,1.8435,1.84305,1.84315,39600000.0
2009-04-22 22:18:00,1.84315,1.8435,1.84235,1.8425,51600000.0
2009-04-22 22:19:00,1.8425,1.84355,1.8425,1.8431,70600000.0
2009-04-22 22:20:00,1.84325,1.8437,1.84325,1.8437,24800000.0
2009-04-22 22:21:00,1.8436,1.84395,1.8433,1.84375,62800000.0
2009-04-22 22:22:00,1.84375,1.84405,1.8434,1.84395,32400000.0
2009-04-22 22:23:00,1.8438,1.844,1.8438,1.844,19600000.0
2009-04-22 22:24:00,1.84395,1.8441,1.8436,1.8436,31400000.0
2009-04-22 22:25:00,1.84355,1.84385,1.84355,1.84385,7600000.0
2009-04-22 22:26:00,1.8441,1.8441,1.8437,1.84375,35400000.0
2009-04-22 22:27:00,1.84365,1.8439,1.84355,1.8439,52200000.0
2009-04-22 22:28:00,1.8438,1.84385,1.8437,1.8438,32200000.0
2009-04-22 22:29:00,1.84395,1.84435,1.84375,1.84415,72000000.0
2009-04-22 22:30:00,1.84415,1.84415,1.8428,1.8432,59800000.0
2009-04-22 22:31:00,1.8432,1.8432,1.8422,1.84305,87800000.0
2009-04-22 22:32:00,1.8432,1.8441,1.8432,1.8436,49800000.0
2009-04-22 22:33:00,1.8435,1.8435,1.8431,1.8433,10400000.0
2009-04-22 22:34:00,1.8433,1.8433,1.8427,1.8428,48600000.0
2009-04-22 22:35:00,1.8428,1.84325,1.8427,1.84295,52000000.0
2009-04-22 22:36:00,1.84285,1.843,1.84255,1.8427,52000000.0
2009-04-22 22:37:00,1.8428,1.8428,1.8428,1.8428,14000000.0
2009-04-22 22:38:00,1.8427,1.8428,1.8423,1.84255,49000000.0
2009-04-22 22:39:00,1.84255,1.84275,1.84225,1.84255,48800000.0
2009-04-22 22:40:00,1.84255,1.84255,1.84195,1.84245,59200000.0
2009-04-22 22:41:00,1.84255,1.84275,1.84255,1.84265,39400000.0
2009-04-22 22:42:00,1.84285,1.8433,1.8426,1.84265,60800000.0
2009-04-22 22:43:00,1.8426,1.8432,1.8426,1.8427,26800000.0
2009-04-22 22:44:00,1.8428,1.8428,1.8428,1.8428,2000000.0
2009-04-22 22:45:00,1.8428,1.8432,1.8428,1.8432,35200000.0
2009-04-22 22:46:00,1.8432,1.84335,1.8428,1.84295,46200000.0
2009-04-22 22:47:00,1.843,1.84305,1.84255,1.84285,61000000.0
2009-04-22 22:48:00,1.84295,1.84305,1.8427,1.84285,42000000.0
2009-04-22 22:49:00,1.8428,1.84285,1.84265,1.8428,56800000.0
2009-04-22 22:50:00,1.8428,1.8428,1.8426,1.8427,19600000.0
2009-04-22 22:51:00,1.8427,1.8435,1.8427,1.8435,47800000.0
2009-04-22 22:52:00,1.8435,1.8435,1.8433,1.8435,30800000.0
2009-04-22 22:53:00,1.8434,1.84355,1.8434,1.84355,19600000.0
2009-04-22 22:54:00,1.84345,1.84345,1.8431,1.84325,70400000.0
2009-04-22 22:55:00,1.84325,1.84335,1.84325,1.8433,24800000.0
2009-04-22 22:56:00,1.8433,1.8436,1.843,1.8436,46400000.0
2009-04-22 22:57:00,1.8436,1.8436,1.8435,1.8435,14000000.0
2009-04-22 22:58:00,1.8434,1.8435,1.84295,1.8431,18800000.0
2009-04-22 22:59:00,1.8432,1.84335,1.8431,1.84315,18000000.0
2009-04-22 23:00:00,1.843,1.843,1.84285,1.84295,6400000.0
2009-04-22 23:01:00,1.84308,1.84315,1.84294,1.84308,12000000.0
2009-04-22 23:02:00,1.84295,1.84295,1.84285,1.84295,12000000.0
2009-04-22 23:03:00,1.84285,1.84285,1.84275,1.84275,5200000.0
2009-04-22 23:04:00,1.84275,1.84275,1.8427,1.8427,3800000.0
2009-04-22 23:05:00,1.8427,1.84275,1.84255,1.8426,23400000.0
2009-04-22 23:06:00,1.84265,1.8428,1.84255,1.84265,31400000.0
2009-04-22 23:07:00,1.84265,1.8428,1.84265,1.8428,3400000.0
2009-04-22 23:08:00,1.8429,1.843,1.8428,1.843,27400000.0
2009-04-22 23:09:00,1.84305,1.8433,1.84275,1.84275,68200000.0
2009-04-22 23:10:00,1.84275,1.84345,1.84265,1.84275,48800000.0
2009-04-22 23:11:00,1.84275,1.8438,1.8427,1.8438,31200000.0
2009-04-22 23:12:00,1.8439,1.84405,1.84365,1.8438,64400000.0
2009-04-22 23:13:00,1.84395,1.84395,1.8438,1.8438,15600000.0
2009-04-22 23:14:00,1.8439,1.84395,1.8438,1.8438,20400000.0
2009-04-22 23:15:00,1.84375,1.84375,1.84355,1.84375,32000000.0
2009-04-22 23:16:00,1.8437,1.84385,1.8437,1.8437,12400000.0
2009-04-22 23:17:00,1.8439,1.8439,1.8439,1.8439,4000000.0
2009-04-22 23:18:00,1.8442,1.8442,1.84375,1.84375,49400000.0
2009-04-22 23:19:00,1.84375,1.84375,1.84345,1.84355,26000000.0
2009-04-22 23:20:00,1.8436,1.8438,1.8431,1.8435,46800000.0
2009-04-22 23:21:00,1.84355,1.84355,1.84315,1.84325,37200000.0
2009-04-22 23:22:00,1.84325,1.84355,1.84195,1.8423,36000000.0
2009-04-22 23:23:00,1.8424,1.8424,1.84225,1.84225,12400000.0
2009-04-22 23:24:00,1.8423,1.8423,1.84225,1.84225,12000000.0
2009-04-22 23:25:00,1.8423,1.8424,1.84225,1.84225,25200000.0
2009-04-22 23:26:00,1.8423,1.8423,1.8423,1.8423,5200000.0
2009-04-22 23:27:00,1.8424,1.8424,1.8409,1.8409,21400000.0
2009-04-22 23:28:00,1.8413,1.84165,1.8413,1.84165,7600000.0
2009-04-22 23:29:00,1.84175,1.84175,1.8416,1.8417,16000000.0
2009-04-22 23:30:00,1.8418,1.84295,1.84135,1.84295,30400000.0
2009-04-22 23:31:00,1.84295,1.84295,1.84295,1.84295,1200000.0
2009-04-22 23:32:00,1.84315,1.84325,1.84245,1.84295,11600000.0
2009-04-22 23:33:00,1.84295,1.8435,1.84265,1.8431,29200000.0
2009-04-22 23:34:00,1.84325,1.84395,1.84325,1.84365,29600000.0
2009-04-22 23:35:00,1.84365,1.84375,1.84335,1.84335,17600000.0
2009-04-22 23:36:00,1.84305,1.8431,1.84305,1.8431,4800000.0
2009-04-22 23:38:00,1.8432,1.84325,1.8432,1.8432,9600000.0
2009-04-22 23:39:00,1.8433,1.84335,1.84315,1.84315,16400000.0
2009-04-22 23:40:00,1.8431,1.8436,1.8431,1.8436,15600000.0
2009-04-22 23:41:00,1.8436,1.8436,1.8423,1.8425,33400000.0
2009-04-22 23:42:00,1.8424,1.8435,1.8424,1.84295,30400000.0
2009-04-22 23:43:00,1.8429,1.8436,1.84285,1.84285,18000000.0
2009-04-22 23:44:00,1.8431,1.8438,1.843,1.84365,16400000.0
2009-04-22 23:45:00,1.8437,1.8437,1.8435,1.8435,6800000.0
2009-04-22 23:46:00,1.8435,1.8439,1.8435,1.8439,10000000.0
2009-04-22 23:47:00,1.84395,1.84395,1.8435,1.8438,22400000.0
2009-04-22 23:48:00,1.8439,1.8439,1.84385,1.84385,11200000.0
2009-04-22 23:49:00,1.8439,1.8439,1.8434,1.8436,31200000.0
2009-04-22 23:50:00,1.8437,1.8437,1.84215,1.84305,69600000.0
2009-04-22 23:51:00,1.84325,1.84335,1.84275,1.84295,34800000.0
2009-04-22 23:52:00,1.84305,1.84345,1.8425,1.8431,51800000.0
2009-04-22 23:53:00,1.84315,1.84315,1.84305,1.84305,18800000.0
2009-04-22 23:54:00,1.84295,1.84295,1.8415,1.8419,20200000.0
2009-04-22 23:55:00,1.84175,1.84175,1.8414,1.8414,8800000.0
2009-04-22 23:56:00,1.8416,1.8421,1.8414,1.84185,42000000.0
2009-04-22 23:57:00,1.842,1.842,1.84155,1.8417,49200000.0
2009-04-22 23:58:00,1.8418,1.84245,1.84145,1.84245,61600000.0
2009-04-22 23:59:00,1.84255,1.84255,1.84165,1.84175,38800000.0
2009-04-23 00:00:00,1.84195,1.84195,1.84175,1.84175,28400000.0
2009-04-23 00:01:00,1.84175,1.84205,1.84175,1.8419,79600000.0
2009-04-23 00:02:00,1.8419,1.84235,1.8415,1.8416,86400000.0
2009-04-23 00:03:00,1.84155,1.8417,1.8415,1.8416,29200000.0
2009-04-23 00:04:00,1.8416,1.84175,1.84065,1.84085,46400000.0
2009-04-23 00:05:00,1.84095,1.841,1.84035,1.8406,78800000.0
2009-04-23 00:06:00,1.8407,1.84075,1.8404,1.84055,55600000.0
2009-04-23 00:07:00,1.8406,1.8406,1.83945,1.83985,96600000.0
2009-04-23 00:08:00,1.83985,1.83985,1.83925,1.8397,94200000.0
2009-04-23 00:09:00,1.83965,1.83965,1.8392,1.8393,57200000.0
2009-04-23 00:10:00,1.83945,1.84045,1.83945,1.84,44400000.0
2009-04-23 00:11:00,1.83985,1.83995,1.8394,1.8398,55600000.0
2009-04-23 00:12:00,1.83975,1.83975,1.83885,1.8393,116600000.0
2009-04-23 00:13:00,1.8392,1.8393,1.8388,1.8393,73000000.0
2009-04-23 00:14:00,1.8394,1.8394,1.83895,1.8394,64200000.0
2009-04-23 00:15:00,1.83935,1.83935,1.8386,1.83935,86000000.0
2009-04-23 00:16:00,1.8394,1.8394,1.83895,1.839,18000000.0
2009-04-23 00:17:00,1.839,1.839,1.839,1.839,2400000.0
2009-04-23 00:18:00,1.83915,1.83955,1.83915,1.83955,15600000.0
2009-04-23 00:19:00,1.8395,1.8395,1.8391,1.8394,79200000.0
2009-04-23 00:20:00,1.83955,1.83955,1.83925,1.83925,98400000.0
2009-04-23 00:22:00,1.83925,1.8394,1.8392,1.83925,21200000.0
2009-04-23 00:23:00,1.83932,1.83932,1.83932,1.83932,12000000.0
2009-04-23 00:24:00,1.83925,1.8393,1.83925,1.83925,12000000.0
2009-04-23 00:25:00,1.83925,1.83925,1.839,1.839,64800000.0
2009-04-23 00:26:00,1.8389,1.8389,1.83785,1.8389,74400000.0
2009-04-23 00:27:00,1.8389,1.83915,1.83855,1.83855,64000000.0
2009-04-23 00:28:00,1.8386,1.83875,1.838,1.83875,85600000.0
2009-04-23 00:29:00,1.83875,1.8388,1.83835,1.8387,33200000.0
2009-04-23 00:30:00,1.8387,1.83895,1.8387,1.83895,66000000.0
2009-04-23 00:31:00,1.83895,1.8393,1.8386,1.8391,71600000.0
2009-04-23 00:32:00,1.83915,1.83925,1.83865,1.83865,68400000.0
2009-04-23 00:33:00,1.8388,1.8392,1.8388,1.8392,21600000.0
2009-04-23 00:34:00,1.8391,1.8391,1.83795,1.8381,83200000.0
2009-04-23 00:35:00,1.838,1.8383,1.83795,1.8382,59200000.0
2009-04-23 00:36:00,1.8382,1.83825,1.83775,1.83775,64400000.0
2009-04-23 00:37:00,1.8379,1.8382,1.8379,1.8379,33200000.0
2009-04-23 00:38:00,1.8379,1.838,1.83785,1.838,14000000.0
2009-04-23 00:39:00,1.83785,1.83805,1.83775,1.8378,27200000.0
2009-04-23 00:40:00,1.8379,1.83795,1.8378,1.8378,10000000.0
2009-04-23 00:41:00,1.83805,1.8381,1.83805,1.83805,10000000.0
2009-04-23 00:42:00,1.8379,1.83825,1.8379,1.83825,27600000.0
2009-04-23 00:43:00,1.83825,1.83845,1.83795,1.83815,42000000.0
2009-04-23 00:44:00,1.8383,1.8383,1.8383,1.8383,2000000.0
2009-04-23 00:45:00,1.83805,1.8383,1.83805,1.8383,17600000.0
2009-04-23 00:46:00,1.83845,1.83845,1.83795,1.8381,14000000.0
2009-04-23 00:47:00,1.8383,1.8383,1.8383,1.8383,10000000.0
2009-04-23 00:48:00,1.8382,1.8386,1.83805,1.83845,42400000.0
2009-04-23 00:49:00,1.83845,1.8386,1.83835,1.83845,24000000.0
2009-04-23 00:50:00,1.83845,1.83845,1.83805,1.83805,20000000.0
2009-04-23 00:51:00,1.83805,1.8384,1.8379,1.8384,28000000.0
2009-04-23 00:52:00,1.83835,1.83835,1.838,1.83805,18000000.0
2009-04-23 00:53:00,1.83805,1.8383,1.83805,1.8382,18000000.0
2009-04-23 00:54:00,1.83835,1.83845,1.83715,1.83715,85200000.0
2009-04-23 00:55:00,1.83705,1.83765,1.83705,1.8375,36000000.0
2009-04-23 00:56:00,1.8374,1.8375,1.8374,1.8374,14000000.0
2009-04-23 00:57:00,1.8374,1.8376,1.83715,1.83725,20000000.0
2009-04-23 00:58:00,1.8374,1.83765,1.8374,1.83765,20000000.0
2009-04-23 00:59:00,1.83765,1.83765,1.837,1.837,23200000.0
2009-04-23 01:00:00,1.8371,1.8375,1.837,1.8371,39600000.0
2009-04-23 01:01:00,1.8372,1.8372,1.83585,1.836,32400000.0
2009-04-23 01:02:00,1.83635,1.8368,1.83605,1.83675,37200000.0
2009-04-23 01:03:00,1.83675,1.8376,1.83675,1.83755,88800000.0
2009-04-23 01:04:00,1.83755,1.83755,1.8373,1.8373,31600000.0
2009-04-23 01:05:00,1.8373,1.83735,1.8372,1.8373,20000000.0
2009-04-23 01:06:00,1.8374,1.8374,1.8373,1.8373,6000000.0
2009-04-23 01:07:00,1.83745,1.83745,1.83715,1.83725,22000000.0
2009-04-23 01:08:00,1.8374,1.8374,1.83735,1.8374,10000000.0
2009-04-23 01:09:00,1.8374,1.8374,1.8374,1.8374,2000000.0
2009-04-23 01:10:00,1.8373,1.8378,1.83725,1.83775,33600000.0
2009-04-23 01:11:00,1.8373,1.83805,1.8372,1.83805,88800000.0
2009-04-23 01:12:00,1.838,1.83805,1.838,1.83805,10000000.0
2009-04-23 01:13:00,1.83795,1.83805,1.8379,1.8379,37600000.0
2009-04-23 01:14:00,1.8379,1.8379,1.8379,1.8379,8000000.0
2009-04-23 01:15:00,1.83795,1.838,1.8379,1.838,24800000.0
2009-04-23 01:16:00,1.83795,1.8383,1.8379,1.83815,61600000.0
2009-04-23 01:17:00,1.83825,1.83885,1.83795,1.83885,29600000.0
2009-04-23 01:18:00,1.8391,1.83975,1.8391,1.83955,112600000.0
2009-04-23 01:19:00,1.83965,1.84045,1.83965,1.84045,28400000.0
2009-04-23 01:20:00,1.8405,1.8405,1.8399,1.8399,83600000.0
2009-04-23 01:21:00,1.83975,1.83995,1.8395,1.83965,30000000.0
2009-04-23 01:22:00,1.8397,1.8398,1.83895,1.83905,98400000.0
2009-04-23 01:23:00,1.8392,1.83945,1.8392,1.83945,71200000.0
2009-04-23 01:24:00,1.83945,1.8398,1.83875,1.8389,150400000.0
2009-04-23 01:25:00,1.8389,1.83925,1.8387,1.8391,44000000.0
2009-04-23 01:26:00,1.83925,1.8395,1.83905,1.83925,30400000.0
2009-04-23 01:27:00,1.83935,1.83965,1.83935,1.83945,58000000.0
2009-04-23 01:28:00,1.8392,1.8395,1.839,1.83945,113200000.0
2009-04-23 01:29:00,1.83935,1.83955,1.83935,1.83935,54400000.0
2009-04-23 01:30:00,1.83945,1.83975,1.83945,1.83975,27600000.0
2009-04-23 01:31:00,1.8396,1.83985,1.83935,1.83985,20000000.0
2009-04-23 01:32:00,1.84,1.84055,1.83965,1.83965,57600000.0
2009-04-23 01:33:00,1.84015,1.8403,1.83955,1.84,139400000.0
2009-04-23 01:34:00,1.84,1.84075,1.84,1.84075,58000000.0
2009-04-23 01:35:00,1.8408,1.8408,1.84055,1.8408,88000000.0
2009-04-23 01:36:00,1.84095,1.84095,1.8408,1.84095,15600000.0
2009-04-23 01:37:00,1.84105,1.84125,1.8408,1.84115,72400000.0
2009-04-23 01:38:00,1.8411,1.8412,1.84105,1.8412,8000000.0
2009-04-23 01:39:00,1.8413,1.8415,1.84125,1.8414,28800000.0
2009-04-23 01:40:00,1.8415,1.8422,1.84135,1.8416,90000000.0
2009-04-23 01:41:00,1.8419,1.8422,1.84155,1.8418,59200000.0
2009-04-23 01:42:00,1.8419,1.8421,1.8414,1.84165,38000000.0
2009-04-23 01:43:00,1.84175,1.84195,1.84175,1.84185,28800000.0
2009-04-23 01:44:00,1.84145,1.84145,1.84105,1.84105,24800000.0
2009-04-23 01:45:00,1.8411,1.8417,1.8411,1.8417,99200000.0
2009-04-23 01:46:00,1.84165,1.8417,1.84155,1.8416,69200000.0
2009-04-23 01:47:00,1.8417,1.84185,1.84165,1.84185,50400000.0
2009-04-23 01:48:00,1.8419,1.84205,1.84185,1.84185,32800000.0
2009-04-23 01:49:00,1.84185,1.84185,1.8415,1.8415,13600000.0
2009-04-23 01:50:00,1.84175,1.84215,1.84175,1.842,39400000.0
2009-04-23 01:51:00,1.842,1.842,1.8417,1.8419,52200000.0
2009-04-23 01:52:00,1.8419,1.8423,1.8419,1.8423,12800000.0
2009-04-23 01:53:00,1.8423,1.84255,1.8419,1.84255,69000000.0
2009-04-23 01:54:00,1.84265,1.84265,1.84205,1.84225,77800000.0
2009-04-23 01:55:00,1.84255,1.8437,1.84255,1.8437,40000000.0
2009-04-23 01:56:00,1.8438,1.8438,1.8429,1.843,43000000.0
2009-04-23 01:57:00,1.84295,1.84355,1.8424,1.8432,83800000.0
2009-04-23 01:58:00,1.8433,1.8434,1.84275,1.84295,77800000.0
2009-04-23 01:59:00,1.84285,1.84295,1.8411,1.84125,77400000.0
2009-04-23 02:00:00,1.84115,1.84165,1.8402,1.84025,164200000.0
2009-04-23 02:01:00,1.8402,1.84035,1.8384,1.83865,196200000.0
2009-04-23 02:02:00,1.83865,1.83965,1.8386,1.8388,137200000.0
2009-04-23 02:03:00,1.83845,1.8388,1.83825,1.8386,105000000.0
2009-04-23 02:04:00,1.8386,1.8386,1.8383,1.8383,12200000.0
2009-04-23 02:05:00,1.8383,1.8384,1.83775,1.8382,96000000.0
2009-04-23 02:06:00,1.8383,1.8383,1.83785,1.838,38200000.0
2009-04-23 02:07:00,1.8381,1.8383,1.8372,1.8377,109400000.0
2009-04-23 02:08:00,1.8377,1.8382,1.8377,1.8381,40600000.0
2009-04-23 02:09:00,1.8382,1.83855,1.8381,1.83855,98800000.0
2009-04-23 02:10:00,1.8385,1.83915,1.83785,1.83805,118200000.0
2009-04-23 02:11:00,1.838,1.8384,1.83795,1.8384,27000000.0
2009-04-23 02:12:00,1.8382,1.8387,1.8374,1.8383,116600000.0
2009-04-23 02:13:00,1.8383,1.8387,1.83795,1.8387,80200000.0
2009-04-23 02:14:00,1.8387,1.839,1.8387,1.8387,65000000.0
2009-04-23 02:15:00,1.8389,1.83945,1.8389,1.83945,128000000.0
2009-04-23 02:16:00,1.83945,1.83945,1.839,1.8393,67800000.0
2009-04-23 02:17:00,1.83945,1.83945,1.8384,1.83845,101600000.0
2009-04-23 02:18:00,1.8386,1.83865,1.83815,1.83855,47800000.0
2009-04-23 02:19:00,1.8386,1.83935,1.8385,1.83875,114600000.0
2009-04-23 02:20:00,1.83885,1.83885,1.83825,1.83855,72000000.0
2009-04-23 02:21:00,1.83845,1.839,1.83805,1.8383,85200000.0
2009-04-23 02:22:00,1.8382,1.8383,1.83795,1.838,82000000.0
2009-04-23 02:23:00,1.8382,1.8384,1.8377,1.83795,69200000.0
2009-04-23 02:24:00,1.8381,1.83865,1.8381,1.83845,27600000.0
2009-04-23 02:25:00,1.83855,1.83855,1.8379,1.8384,55600000.0
2009-04-23 02:26:00,1.83855,1.8391,1.83815,1.83855,178600000.0
2009-04-23 02:27:00,1.8384,1.8393,1.8384,1.8386,218200000.0
2009-04-23 02:28:00,1.8387,1.83895,1.8387,1.83885,17200000.0
2009-04-23 02:29:00,1.8389,1.83895,1.8385,1.83895,20000000.0
2009-04-23 02:30:00,1.839,1.839,1.8386,1.83895,65200000.0
2009-04-23 02:31:00,1.8389,1.83895,1.8387,1.83875,63600000.0
2009-04-23 02:32:00,1.83875,1.8391,1.83875,1.83905,77600000.0
2009-04-23 02:33:00,1.8391,1.8391,1.83865,1.83885,48000000.0
2009-04-23 02:34:00,1.83895,1.8394,1.83895,1.8394,25600000.0
2009-04-23 02:35:00,1.83955,1.8396,1.83905,1.83905,47200000.0
2009-04-23 02:36:00,1.83925,1.83925,1.83885,1.83885,70600000.0
2009-04-23 02:37:00,1.83895,1.8393,1.83895,1.83925,75400000.0
2009-04-23 02:38:00,1.83925,1.8395,1.83915,1.83945,64800000.0
2009-04-23 02:39:00,1.83945,1.83985,1.83915,1.83945,117200000.0
2009-04-23 02:40:00,1.8394,1.8399,1.83925,1.8397,76000000.0
2009-04-23 02:41:00,1.83975,1.8408,1.83975,1.8408,131800000.0
2009-04-23 02:42:00,1.84065,1.84155,1.84045,1.84135,110000000.0
2009-04-23 02:43:00,1.8417,1.8419,1.84095,1.841,70800000.0
2009-04-23 02:44:00,1.841,1.8412,1.83995,1.84005,143000000.0
2009-04-23 02:45:00,1.8401,1.84135,1.84005,1.84095,171600000.0
2009-04-23 02:46:00,1.8409,1.84095,1.8406,1.8409,60400000.0
2009-04-23 02:47:00,1.8408,1.8409,1.84025,1.84065,131000000.0
2009-04-23 02:48:00,1.84065,1.84125,1.84065,1.841,58400000.0
2009-04-23 02:49:00,1.8409,1.84195,1.84065,1.84175,153400000.0
2009-04-23 02:50:00,1.84175,1.8428,1.8417,1.842,178800000.0
2009-04-23 02:51:00,1.8421,1.8426,1.8414,1.8426,160400000.0
2009-04-23 02:52:00,1.8424,1.84255,1.84185,1.8421,221000000.0
2009-04-23 02:53:00,1.842,1.8426,1.8417,1.8423,134400000.0
2009-04-23 02:54:00,1.84285,1.844,1.8428,1.8433,175600000.0
2009-04-23 02:55:00,1.8435,1.84365,1.8419,1.8424,204200000.0
2009-04-23 02:56:00,1.84235,1.84265,1.84185,1.84185,151600000.0
2009-04-23 02:57:00,1.842,1.84275,1.842,1.8425,156800000.0
2009-04-23 02:58:00,1.84235,1.8431,1.84185,1.8431,222600000.0
2009-04-23 02:59:00,1.8432,1.84375,1.84315,1.8436,109400000.0
2009-04-23 03:00:00,1.84385,1.8441,1.8434,1.8441,155800000.0
2009-04-23 03:01:00,1.8441,1.84455,1.8437,1.8439,140000000.0
2009-04-23 03:02:00,1.8439,1.84455,1.8436,1.84365,131200000.0
2009-04-23 03:03:00,1.84365,1.84415,1.84295,1.84315,145400000.0
2009-04-23 03:04:00,1.84325,1.8438,1.84315,1.84345,184200000.0
2009-04-23 03:05:00,1.8434,1.84355,1.843,1.8431,64000000.0
2009-04-23 03:06:00,1.84275,1.84315,1.84265,1.84315,79800000.0
2009-04-23 03:07:00,1.84315,1.84425,1.84305,1.8437,149800000.0
2009-04-23 03:08:00,1.84365,1.8437,1.8433,1.8433,57400000.0
2009-04-23 03:09:00,1.84335,1.8445,1.84335,1.84425,284600000.0
2009-04-23 03:10:00,1.84435,1.8452,1.8443,1.8448,114000000.0
2009-04-23 03:11:00,1.84475,1.84505,1.84365,1.8441,91400000.0
2009-04-23 03:12:00,1.8442,1.84435,1.84405,1.8442,26000000.0
2009-04-23 03:13:00,1.8443,1.84435,1.843,1.8432,113800000.0
2009-04-23 03:14:00,1.8432,1.84415,1.8432,1.8436,133600000.0
2009-04-23 03:15:00,1.84365,1.8437,1.8435,1.8437,25400000.0
2009-04-23 03:16:00,1.8437,1.84385,1.8437,1.8438,27000000.0
2009-04-23 03:17:00,1.8437,1.8438,1.8437,1.8437,17600000.0
2009-04-23 03:18:00,1.8437,1.84395,1.8437,1.84395,21600000.0
2009-04-23 03:19:00,1.844,1.8444,1.84395,1.8444,63200000.0
2009-04-23 03:20:00,1.8444,1.84495,1.8439,1.8447,124800000.0
2009-04-23 03:21:00,1.84475,1.84475,1.8434,1.8441,177800000.0
2009-04-23 03:22:00,1.84415,1.84435,1.844,1.844,18400000.0
2009-04-23 03:23:00,1.844,1.84475,1.8437,1.84475,92400000.0
2009-04-23 03:24:00,1.84475,1.8448,1.84425,1.8444,84200000.0
2009-04-23 03:25:00,1.8443,1.84505,1.84425,1.8446,138200000.0
2009-04-23 03:26:00,1.84475,1.84515,1.84455,1.84485,62600000.0
2009-04-23 03:27:00,1.8445,1.8458,1.84445,1.8453,79200000.0
2009-04-23 03:28:00,1.84545,1.8464,1.84515,1.84605,201400000.0
2009-04-23 03:29:00,1.8461,1.84675,1.84595,1.84635,139400000.0
2009-04-23 03:30:00,1.8463,1.847,1.84605,1.84605,105000000.0
2009-04-23 03:31:00,1.8462,1.84645,1.84535,1.8455,196200000.0
2009-04-23 03:32:00,1.84545,1.84605,1.84545,1.84605,56200000.0
2009-04-23 03:33:00,1.846,1.8463,1.8456,1.84615,150800000.0
2009-04-23 03:34:00,1.84615,1.84625,1.84535,1.846,226000000.0
2009-04-23 03:35:00,1.8459,1.84615,1.84505,1.84535,176400000.0
2009-04-23 03:36:00,1.8455,1.8456,1.8451,1.8455,86800000.0
2009-04-23 03:37:00,1.84565,1.8458,1.8455,1.8455,117800000.0
2009-04-23 03:38:00,1.8455,1.84555,1.8447,1.84485,92200000.0
2009-04-23 03:39:00,1.84475,1.8448,1.84405,1.84435,169600000.0
2009-04-23 03:40:00,1.84445,1.84525,1.84445,1.8452,128000000.0
2009-04-23 03:41:00,1.84515,1.8454,1.8446,1.84515,108200000.0
2009-04-23 03:42:00,1.8453,1.8453,1.844,1.84445,155800000.0
2009-04-23 03:43:00,1.8445,1.84485,1.8442,1.8443,75200000.0
2009-04-23 03:44:00,1.84435,1.8447,1.84425,1.8446,68600000.0
2009-04-23 03:45:00,1.84455,1.8456,1.8443,1.84495,190000000.0
2009-04-23 03:46:00,1.84495,1.8452,1.84475,1.8452,38400000.0
2009-04-23 03:47:00,1.8453,1.8456,1.8451,1.84525,78800000.0
2009-04-23 03:48:00,1.84515,1.8454,1.84485,1.8454,57400000.0
2009-04-23 03:49:00,1.8454,1.8454,1.8448,1.8451,56200000.0
2009-04-23 03:50:00,1.8451,1.8451,1.8442,1.84495,94400000.0
2009-04-23 03:51:00,1.84495,1.84495,1.84495,1.84495,22400000.0
2009-04-23 03:52:00,1.84485,1.84595,1.8447,1.84525,207200000.0
2009-04-23 03:53:00,1.84515,1.8456,1.8448,1.8448,102000000.0
2009-04-23 03:54:00,1.84495,1.84515,1.8448,1.84505,84600000.0
2009-04-23 03:55:00,1.8451,1.8455,1.8451,1.8455,36600000.0
2009-04-23 03:56:00,1.8453,1.84575,1.8447,1.8454,176200000.0
2009-04-23 03:57:00,1.8455,1.8456,1.84485,1.84545,135400000.0
2009-04-23 03:58:00,1.84545,1.84545,1.8448,1.8449,79200000.0
2009-04-23 03:59:00,1.84485,1.84525,1.84485,1.8449,20400000.0
2009-04-23 04:00:00,1.84485,1.84545,1.84475,1.84515,84400000.0
2009-04-23 04:01:00,1.8451,1.84555,1.84455,1.84455,170000000.0
2009-04-23 04:02:00,1.8446,1.84525,1.8444,1.845,122400000.0
2009-04-23 04:03:00,1.845,1.84515,1.8446,1.8448,74800000.0
2009-04-23 04:04:00,1.84495,1.8451,1.84455,1.84465,86400000.0
2009-04-23 04:05:00,1.8447,1.8449,1.8444,1.84475,102000000.0
2009-04-23 04:06:00,1.8446,1.8448,1.8446,1.84475,18000000.0
2009-04-23 04:07:00,1.8447,1.8447,1.8446,1.8446,8000000.0
2009-04-23 04:08:00,1.8446,1.8449,1.8445,1.8445,50800000.0
2009-04-23 04:09:00,1.84465,1.84465,1.84425,1.84445,84800000.0
2009-04-23 04:10:00,1.84455,1.84455,1.84375,1.844,76400000.0
2009-04-23 04:11:00,1.84385,1.844,1.8435,1.8439,41000000.0
2009-04-23 04:12:00,1.8439,1.8439,1.84315,1.8434,95600000.0
2009-04-23 04:13:00,1.8435,1.84375,1.8431,1.84335,63600000.0
2009-04-23 04:14:00,1.8434,1.844,1.8432,1.84365,83200000.0
2009-04-23 04:15:00,1.8437,1.84385,1.84315,1.8435,143200000.0
2009-04-23 04:16:00,1.8433,1.8451,1.8433,1.8444,209600000.0
2009-04-23 04:17:00,1.8447,1.84485,1.8447,1.8447,18200000.0
2009-04-23 04:18:00,1.8447,1.8448,1.8444,1.84455,51400000.0
2009-04-23 04:19:00,1.84445,1.84495,1.8444,1.8449,45000000.0
2009-04-23 04:20:00,1.8447,1.8447,1.8436,1.84375,67000000.0
2009-04-23 04:21:00,1.8436,1.8439,1.8432,1.8434,94800000.0
2009-04-23 04:22:00,1.8436,1.84465,1.8435,1.84455,117800000.0
2009-04-23 04:23:00,1.84445,1.84525,1.84445,1.8451,140600000.0
2009-04-23 04:24:00,1.8451,1.8458,1.8451,1.84525,40200000.0
2009-04-23 04:25:00,1.84485,1.84515,1.8446,1.8446,45800000.0
2009-04-23 04:26:00,1.8445,1.845,1.84435,1.8445,46400000.0
2009-04-23 04:27:00,1.8445,1.8447,1.8443,1.8443,51600000.0
2009-04-23 04:28:00,1.8443,1.8445,1.8441,1.8445,52600000.0
2009-04-23 04:29:00,1.84465,1.84495,1.8444,1.84495,50000000.0
2009-04-23 04:30:00,1.84495,1.84505,1.8448,1.8448,20800000.0
2009-04-23 04:31:00,1.8449,1.84495,1.8447,1.84475,32800000.0
2009-04-23 04:32:00,1.8447,1.84475,1.8447,1.84475,14000000.0
2009-04-23 04:33:00,1.84455,1.84455,1.84455,1.84455,16800000.0
2009-04-23 04:34:00,1.8448,1.8449,1.84455,1.8449,16800000.0
2009-04-23 04:35:00,1.84485,1.845,1.8446,1.84485,46000000.0
2009-04-23 04:36:00,1.8451,1.8454,1.84495,1.84495,39400000.0
2009-04-23 04:37:00,1.84515,1.84525,1.84495,1.84495,42000000.0
2009-04-23 04:38:00,1.84505,1.8451,1.8449,1.8449,42600000.0
2009-04-23 04:39:00,1.84495,1.84525,1.8448,1.8451,74800000.0
2009-04-23 04:40:00,1.8452,1.8452,1.84345,1.8437,135200000.0
2009-04-23 04:41:00,1.8437,1.84385,1.84315,1.8437,112400000.0
2009-04-23 04:42:00,1.8438,1.8438,1.8437,1.8437,22000000.0
2009-04-23 04:43:00,1.8435,1.8437,1.84325,1.84355,51200000.0
2009-04-23 04:44:00,1.84365,1.84375,1.8436,1.8436,27600000.0
2009-04-23 04:45:00,1.8437,1.84375,1.8434,1.8434,62000000.0
2009-04-23 04:46:00,1.8436,1.84375,1.84345,1.84365,38800000.0
2009-04-23 04:47:00,1.84375,1.8438,1.8435,1.8435,13800000.0
2009-04-23 04:48:00,1.84365,1.84365,1.84365,1.84365,2000000.0
2009-04-23 04:49:00,1.84365,1.8438,1.84325,1.84325,34200000.0
2009-04-23 04:50:00,1.84335,1.8434,1.84315,1.84315,30000000.0
2009-04-23 04:51:00,1.8433,1.84345,1.84315,1.8433,54400000.0
2009-04-23 04:52:00,1.8433,1.8433,1.84315,1.84325,18800000.0
2009-04-23 04:53:00,1.8433,1.8433,1.8433,1.8433,2000000.0
2009-04-23 04:54:00,1.8433,1.84345,1.8433,1.8433,9600000.0
2009-04-23 04:55:00,1.8435,1.84365,1.8435,1.84365,22000000.0
2009-04-23 04:56:00,1.84355,1.84365,1.84335,1.84355,44800000.0
2009-04-23 04:57:00,1.8436,1.84375,1.84355,1.84365,36800000.0
2009-04-23 04:58:00,1.84355,1.8439,1.84355,1.84365,58800000.0
2009-04-23 04:59:00,1.8438,1.84385,1.8436,1.8436,30400000.0
2009-04-23 05:00:00,1.84365,1.84375,1.8436,1.8436,30000000.0
2009-04-23 05:01:00,1.8436,1.8437,1.84345,1.8437,11600000.0
2009-04-23 05:02:00,1.8437,1.84385,1.8436,1.8436,18800000.0
2009-04-23 05:03:00,1.84365,1.84365,1.84345,1.8436,16000000.0
2009-04-23 05:04:00,1.8435,1.84355,1.84345,1.84355,10000000.0
2009-04-23 05:05:00,1.84355,1.8436,1.8434,1.8434,28000000.0
2009-04-23 05:06:00,1.84355,1.84355,1.8434,1.8434,12800000.0
2009-04-23 05:07:00,1.84355,1.8436,1.8434,1.84355,28800000.0
2009-04-23 05:09:00,1.8434,1.84355,1.8434,1.84355,11600000.0
2009-04-23 05:10:00,1.84345,1.8435,1.8431,1.8431,61400000.0
2009-04-23 05:11:00,1.84325,1.8436,1.8432,1.84355,41800000.0
2009-04-23 05:12:00,1.84355,1.8438,1.84355,1.8438,16000000.0
2009-04-23 05:13:00,1.8438,1.8438,1.8438,1.8438,3600000.0
2009-04-23 05:14:00,1.84385,1.8441,1.84335,1.8439,93600000.0
2009-04-23 05:15:00,1.8439,1.8442,1.84385,1.8441,18000000.0
2009-04-23 05:16:00,1.84415,1.8444,1.8441,1.8443,24800000.0
2009-04-23 05:17:00,1.84415,1.8445,1.8441,1.8441,31600000.0
2009-04-23 05:18:00,1.8441,1.84455,1.8441,1.84445,24000000.0
2009-04-23 05:19:00,1.8445,1.8445,1.84445,1.84445,6000000.0
2009-04-23 05:20:00,1.8447,1.8453,1.8447,1.84505,102400000.0
2009-04-23 05:21:00,1.84515,1.84515,1.84445,1.8446,41800000.0
2009-04-23 05:22:00,1.8446,1.8446,1.8438,1.8445,71000000.0
2009-04-23 05:23:00,1.84445,1.84465,1.8444,1.84465,34800000.0
2009-04-23 05:24:00,1.8447,1.84475,1.8445,1.84475,21200000.0
2009-04-23 05:25:00,1.8448,1.8449,1.84475,1.84475,21800000.0
2009-04-23 05:26:00,1.8449,1.845,1.84425,1.84435,50800000.0
2009-04-23 05:27:00,1.84435,1.8444,1.8443,1.8444,17400000.0
2009-04-23 05:28:00,1.8444,1.8446,1.84415,1.84415,54600000.0
2009-04-23 05:29:00,1.8442,1.84535,1.8441,1.84525,100800000.0
2009-04-23 05:30:00,1.84525,1.84525,1.84465,1.84485,91600000.0
2009-04-23 05:31:00,1.84485,1.8454,1.8448,1.84525,37600000.0
2009-04-23 05:32:00,1.84535,1.84565,1.84525,1.84525,42000000.0
2009-04-23 05:33:00,1.845,1.8455,1.8449,1.8451,101200000.0
2009-04-23 05:34:00,1.8452,1.8455,1.84475,1.84505,94600000.0
2009-04-23 05:35:00,1.8452,1.8459,1.8451,1.84565,125400000.0
2009-04-23 05:36:00,1.84565,1.84565,1.8454,1.8454,45600000.0
2009-04-23 05:37:00,1.8454,1.84555,1.84525,1.8454,37000000.0
2009-04-23 05:38:00,1.84525,1.84525,1.845,1.84505,70200000.0
2009-04-23 05:39:00,1.845,1.84595,1.84495,1.84585,95000000.0
2009-04-23 05:40:00,1.84585,1.84605,1.845,1.84605,76000000.0
2009-04-23 05:41:00,1.846,1.8464,1.8457,1.8463,92600000.0
2009-04-23 05:42:00,1.84625,1.84625,1.84595,1.8461,47600000.0
2009-04-23 05:43:00,1.8463,1.8464,1.8459,1.8459,23600000.0
2009-04-23 05:44:00,1.846,1.84615,1.8459,1.8461,61200000.0
2009-04-23 05:45:00,1.846,1.84645,1.84585,1.8462,120200000.0
2009-04-23 05:46:00,1.84605,1.8462,1.84605,1.84605,11600000.0
2009-04-23 05:47:00,1.84615,1.8462,1.8454,1.8462,53200000.0
2009-04-23 05:48:00,1.8462,1.84645,1.846,1.8462,50600000.0
2009-04-23 05:49:00,1.8462,1.8463,1.8455,1.8455,82800000.0
2009-04-23 05:50:00,1.8455,1.8458,1.8452,1.84565,95800000.0
2009-04-23 05:51:00,1.8457,1.84595,1.8456,1.84595,34200000.0
2009-04-23 05:52:00,1.846,1.8462,1.846,1.84605,33200000.0
2009-04-23 05:53:00,1.84615,1.8462,1.8457,1.8459,50600000.0
2009-04-23 05:54:00,1.8459,1.84635,1.8459,1.8459,33600000.0
2009-04-23 05:55:00,1.8459,1.8463,1.8459,1.84605,43600000.0
2009-04-23 05:56:00,1.84595,1.84605,1.84505,1.84545,79600000.0
2009-04-23 05:57:00,1.8456,1.84565,1.8448,1.8453,85200000.0
2009-04-23 05:58:00,1.8453,1.84545,1.84465,1.84535,112000000.0
2009-04-23 05:59:00,1.8452,1.84535,1.84495,1.84505,56600000.0
2009-04-23 06:00:00,1.84505,1.84505,1.84425,1.84465,69000000.0
2009-04-23 06:01:00,1.84455,1.8448,1.8444,1.8448,120600000.0
2009-04-23 06:02:00,1.8446,1.8448,1.8443,1.84465,68400000.0
2009-04-23 06:03:00,1.8447,1.8448,1.8445,1.84455,35200000.0
2009-04-23 06:04:00,1.84455,1.8449,1.844,1.84475,107000000.0
2009-04-23 06:05:00,1.8448,1.8448,1.84405,1.84425,129200000.0
2009-04-23 06:06:00,1.8441,1.8443,1.84365,1.8439,100000000.0
2009-04-23 06:07:00,1.8439,1.84405,1.8435,1.8435,105400000.0
2009-04-23 06:08:00,1.84365,1.84375,1.8434,1.8434,62800000.0
2009-04-23 06:09:00,1.8436,1.84385,1.8433,1.8436,104400000.0
2009-04-23 06:10:00,1.8436,1.8437,1.8432,1.8432,93200000.0
2009-04-23 06:11:00,1.8433,1.8433,1.8421,1.8428,103000000.0
2009-04-23 06:12:00,1.84265,1.84305,1.84255,1.8429,71400000.0
2009-04-23 06:13:00,1.8429,1.84325,1.84285,1.84315,80200000.0
2009-04-23 06:14:00,1.84315,1.8434,1.8429,1.84315,77000000.0
2009-04-23 06:15:00,1.8433,1.8433,1.8426,1.84275,39400000.0
2009-04-23 06:16:00,1.8428,1.8429,1.84245,1.84265,62000000.0
2009-04-23 06:17:00,1.84275,1.84315,1.8426,1.8427,83200000.0
2009-04-23 06:18:00,1.84285,1.84285,1.84265,1.84265,37600000.0
2009-04-23 06:19:00,1.8426,1.843,1.84245,1.84245,92800000.0
2009-04-23 06:20:00,1.84255,1.8426,1.8423,1.84255,112800000.0
2009-04-23 06:21:00,1.84255,1.8428,1.84255,1.8428,44800000.0
2009-04-23 06:22:00,1.8435,1.844,1.843,1.84375,64400000.0
2009-04-23 06:23:00,1.84355,1.8436,1.84255,1.84265,63200000.0
2009-04-23 06:24:00,1.8427,1.843,1.84255,1.843,57600000.0
2009-04-23 06:25:00,1.843,1.8433,1.84285,1.84325,60200000.0
2009-04-23 06:26:00,1.84325,1.8435,1.84325,1.84325,47000000.0
2009-04-23 06:27:00,1.84325,1.84345,1.84295,1.8431,128800000.0
2009-04-23 06:28:00,1.8431,1.8435,1.8428,1.8429,82400000.0
2009-04-23 06:29:00,1.84295,1.843,1.84245,1.8426,117200000.0
2009-04-23 06:30:00,1.84255,1.843,1.8424,1.84285,84400000.0
2009-04-23 06:31:00,1.84285,1.84285,1.8424,1.8428,82200000.0
2009-04-23 06:32:00,1.84285,1.84325,1.84245,1.84255,105000000.0
2009-04-23 06:33:00,1.84255,1.843,1.8422,1.8422,96000000.0
2009-04-23 06:34:00,1.8423,1.8424,1.8415,1.8417,99400000.0
2009-04-23 06:35:00,1.8417,1.842,1.84125,1.84125,128600000.0
2009-04-23 06:36:00,1.84125,1.843,1.8412,1.84215,134200000.0
2009-04-23 06:37:00,1.84225,1.84285,1.84165,1.84275,145200000.0
2009-04-23 06:38:00,1.8426,1.8426,1.842,1.84215,35000000.0
2009-04-23 06:39:00,1.842,1.8423,1.84165,1.84215,91400000.0
2009-04-23 06:40:00,1.84215,1.84215,1.8412,1.84135,170000000.0
2009-04-23 06:41:00,1.8413,1.84155,1.84065,1.84065,66600000.0
2009-04-23 06:42:00,1.84095,1.841,1.84065,1.8408,32600000.0
2009-04-23 06:43:00,1.8408,1.84085,1.8401,1.84055,125600000.0
2009-04-23 06:44:00,1.84045,1.8408,1.8404,1.8406,76600000.0
2009-04-23 06:45:00,1.84025,1.8404,1.8402,1.84035,41800000.0
2009-04-23 06:46:00,1.8406,1.8408,1.8406,1.8406,18000000.0
2009-04-23 06:47:00,1.8407,1.84085,1.8406,1.84085,29600000.0
2009-04-23 06:48:00,1.84075,1.84075,1.8404,1.84075,41200000.0
2009-04-23 06:49:00,1.8407,1.84125,1.8405,1.8405,131400000.0
2009-04-23 06:50:00,1.8405,1.841,1.84035,1.84085,63800000.0
2009-04-23 06:51:00,1.84095,1.8411,1.8406,1.8408,62000000.0
2009-04-23 06:52:00,1.84075,1.8409,1.8404,1.8409,60400000.0
2009-04-23 06:53:00,1.84085,1.8414,1.8406,1.8412,61000000.0
2009-04-23 06:54:00,1.8412,1.84175,1.8409,1.8409,141600000.0
2009-04-23 06:55:00,1.84115,1.84125,1.84095,1.8412,31600000.0
2009-04-23 06:56:00,1.84105,1.84125,1.8409,1.84125,30400000.0
2009-04-23 06:57:00,1.84135,1.84135,1.8411,1.8411,8800000.0
2009-04-23 06:58:00,1.8412,1.8413,1.84085,1.841,84400000.0
2009-04-23 06:59:00,1.84095,1.84095,1.8405,1.84075,153000000.0
2009-04-23 07:00:00,1.84055,1.8408,1.84045,1.84065,29800000.0
2009-04-23 07:01:00,1.84055,1.84065,1.84055,1.84065,4000000.0
2009-04-23 07:02:00,1.8407,1.8409,1.84045,1.8407,124200000.0
2009-04-23 07:03:00,1.84065,1.84095,1.84015,1.8403,94800000.0
2009-04-23 07:04:00,1.8403,1.8404,1.8399,1.84015,240800000.0
2009-04-23 07:05:00,1.8401,1.84025,1.8398,1.83985,128800000.0
2009-04-23 07:06:00,1.83985,1.83985,1.8393,1.8398,130000000.0
2009-04-23 07:07:00,1.8399,1.83995,1.8394,1.83985,120600000.0
2009-04-23 07:08:00,1.83985,1.84,1.83955,1.83975,60600000.0
2009-04-23 07:09:00,1.8398,1.84015,1.83945,1.84015,69800000.0
2009-04-23 07:10:00,1.8401,1.8401,1.83955,1.83975,98800000.0
2009-04-23 07:11:00,1.83985,1.83995,1.83935,1.83955,62200000.0
2009-04-23 07:12:00,1.83925,1.83965,1.83925,1.8396,34800000.0
2009-04-23 07:13:00,1.8396,1.8398,1.83955,1.83965,28400000.0
2009-04-23 07:14:00,1.8396,1.83995,1.8396,1.8398,20000000.0
2009-04-23 07:15:00,1.8398,1.83995,1.8397,1.8397,35800000.0
2009-04-23 07:16:00,1.8397,1.83975,1.83905,1.8397,74600000.0
2009-04-23 07:17:00,1.8398,1.8398,1.83895,1.83925,60800000.0
2009-04-23 07:18:00,1.8393,1.8394,1.83915,1.83935,46000000.0
2009-04-23 07:19:00,1.83925,1.83965,1.83925,1.83955,38400000.0
2009-04-23 07:20:00,1.83955,1.8397,1.83905,1.83925,87800000.0
2009-04-23 07:21:00,1.8392,1.83985,1.839,1.83945,132800000.0
2009-04-23 07:22:00,1.8396,1.8398,1.83955,1.8396,59600000.0
2009-04-23 07:23:00,1.8396,1.8397,1.8391,1.8393,80800000.0
2009-04-23 07:24:00,1.83925,1.83975,1.83925,1.8394,106000000.0
2009-04-23 07:25:00,1.8394,1.8397,1.83845,1.8388,186000000.0
2009-04-23 07:26:00,1.8387,1.83915,1.83835,1.83915,96800000.0
2009-04-23 07:27:00,1.83915,1.83925,1.8388,1.8388,136600000.0
2009-04-23 07:28:00,1.83905,1.83935,1.8386,1.83935,143400000.0
2009-04-23 07:29:00,1.8394,1.8395,1.8385,1.83875,91200000.0
2009-04-23 07:30:00,1.8387,1.8393,1.8381,1.8389,203800000.0
2009-04-23 07:31:00,1.8391,1.83925,1.8385,1.83915,155200000.0
2009-04-23 07:32:00,1.83915,1.8395,1.83885,1.83885,150600000.0
2009-04-23 07:33:00,1.83885,1.8395,1.8387,1.83905,114600000.0
2009-04-23 07:34:00,1.839,1.83945,1.838,1.83865,115200000.0
2009-04-23 07:35:00,1.83865,1.8393,1.8381,1.8389,223800000.0
2009-04-23 07:36:00,1.8389,1.83895,1.8375,1.83805,175600000.0
2009-04-23 07:37:00,1.83815,1.83915,1.83775,1.83865,219000000.0
2009-04-23 07:38:00,1.8385,1.83885,1.83785,1.83865,122400000.0
2009-04-23 07:39:00,1.8388,1.83945,1.8382,1.83865,248200000.0
2009-04-23 07:40:00,1.83885,1.8394,1.8387,1.8394,163600000.0
2009-04-23 07:41:00,1.83935,1.83935,1.83895,1.83915,155600000.0
2009-04-23 07:42:00,1.8392,1.8398,1.8388,1.8395,141800000.0
2009-04-23 07:43:00,1.83955,1.8396,1.83925,1.83925,53800000.0
2009-04-23 07:44:00,1.83925,1.84015,1.83915,1.83995,107000000.0
2009-04-23 07:45:00,1.8398,1.8405,1.8398,1.84025,162200000.0
2009-04-23 07:46:00,1.84025,1.8406,1.83945,1.83955,167200000.0
2009-04-23 07:47:00,1.8397,1.83975,1.8388,1.83935,108200000.0
2009-04-23 07:48:00,1.83935,1.83985,1.83865,1.8393,169200000.0
2009-04-23 07:49:00,1.8393,1.83955,1.839,1.83955,103200000.0
2009-04-23 07:50:00,1.83955,1.8399,1.8391,1.8391,112400000.0
2009-04-23 07:51:00,1.83905,1.83955,1.83845,1.8394,95400000.0
2009-04-23 07:52:00,1.83935,1.8395,1.8386,1.83875,124600000.0
2009-04-23 07:53:00,1.8388,1.83905,1.83815,1.8383,177600000.0
2009-04-23 07:54:00,1.83815,1.83865,1.8377,1.8383,212000000.0
2009-04-23 07:55:00,1.83825,1.83875,1.8376,1.8381,194400000.0
2009-04-23 07:56:00,1.83825,1.83885,1.8381,1.8386,172600000.0
2009-04-23 07:57:00,1.83875,1.8388,1.8378,1.8386,100000000.0
2009-04-23 07:58:00,1.83855,1.839,1.8384,1.83875,153000000.0
2009-04-23 07:59:00,1.83875,1.83925,1.8384,1.8387,174400000.0
2009-04-23 08:00:00,1.8387,1.8395,1.8386,1.8393,171800000.0
2009-04-23 08:01:00,1.83955,1.83955,1.83855,1.83895,88200000.0
2009-04-23 08:02:00,1.83895,1.83905,1.8385,1.83905,69400000.0
2009-04-23 08:03:00,1.83905,1.83975,1.83855,1.8393,173000000.0
2009-04-23 08:04:00,1.8392,1.83985,1.8387,1.8389,172800000.0
2009-04-23 08:05:00,1.83895,1.83955,1.83885,1.8394,145400000.0
2009-04-23 08:06:00,1.83935,1.83945,1.83905,1.8391,183000000.0
2009-04-23 08:07:00,1.8392,1.8394,1.83865,1.8391,189000000.0
2009-04-23 08:08:00,1.8391,1.83985,1.83905,1.83955,183000000.0
2009-04-23 08:09:00,1.8396,1.83985,1.83855,1.83865,201200000.0
2009-04-23 08:10:00,1.8387,1.8393,1.83865,1.8392,150200000.0
2009-04-23 08:11:00,1.8392,1.84005,1.8391,1.83965,174800000.0
2009-04-23 08:12:00,1.83965,1.8399,1.8395,1.83985,64400000.0
2009-04-23 08:13:00,1.83985,1.8399,1.83935,1.83965,92800000.0
2009-04-23 08:14:00,1.8396,1.83965,1.8393,1.83945,74200000.0
2009-04-23 08:15:00,1.83945,1.84015,1.83945,1.84005,186600000.0
2009-04-23 08:16:00,1.84005,1.8409,1.8394,1.8394,214600000.0
2009-04-23 08:17:00,1.83945,1.84,1.8394,1.8398,88000000.0
2009-04-23 08:18:00,1.8397,1.8403,1.8387,1.8387,245600000.0
2009-04-23 08:19:00,1.83875,1.84025,1.8386,1.8387,228200000.0
2009-04-23 08:20:00,1.8389,1.839,1.83815,1.839,154000000.0
2009-04-23 08:21:00,1.83905,1.8398,1.83885,1.83905,196200000.0
2009-04-23 08:22:00,1.839,1.8391,1.8384,1.83905,167200000.0
2009-04-23 08:23:00,1.83905,1.83935,1.8384,1.83905,156200000.0
2009-04-23 08:24:00,1.83905,1.83905,1.8381,1.8382,124400000.0
2009-04-23 08:25:00,1.8381,1.8385,1.8378,1.83805,138800000.0
2009-04-23 08:26:00,1.83795,1.8387,1.83775,1.8383,175800000.0
2009-04-23 08:27:00,1.83825,1.8386,1.8377,1.838,224600000.0
2009-04-23 08:28:00,1.8381,1.8385,1.8377,1.8377,205600000.0
2009-04-23 08:29:00,1.83785,1.8385,1.83775,1.8378,184000000.0
2009-04-23 08:30:00,1.8379,1.8386,1.8374,1.83845,201800000.0
2009-04-23 08:31:00,1.83845,1.8386,1.8379,1.83845,155600000.0
2009-04-23 08:32:00,1.8385,1.83895,1.83815,1.8386,212400000.0
2009-04-23 08:33:00,1.83865,1.83895,1.83855,1.8387,121200000.0
2009-04-23 08:34:00,1.8387,1.8389,1.83855,1.83865,102800000.0
2009-04-23 08:35:00,1.83865,1.8389,1.83845,1.83875,183000000.0
2009-04-23 08:36:00,1.8387,1.83895,1.83825,1.83845,212400000.0
2009-04-23 08:37:00,1.83875,1.83885,1.83845,1.83865,104400000.0
2009-04-23 08:38:00,1.8388,1.83895,1.83845,1.83845,93600000.0
2009-04-23 08:39:00,1.83845,1.83945,1.8384,1.83945,105600000.0
2009-04-23 08:40:00,1.8395,1.8398,1.8389,1.8392,222800000.0
2009-04-23 08:41:00,1.8393,1.8404,1.83915,1.8393,204000000.0
2009-04-23 08:42:00,1.83925,1.83965,1.83875,1.8391,172600000.0
2009-04-23 08:43:00,1.8391,1.83925,1.83855,1.83925,253400000.0
2009-04-23 08:44:00,1.8392,1.8403,1.83905,1.83935,183000000.0
2009-04-23 08:45:00,1.8394,1.83965,1.839,1.8395,166600000.0
2009-04-23 08:46:00,1.83935,1.8396,1.8391,1.8391,196800000.0
2009-04-23 08:47:00,1.83915,1.83995,1.83915,1.83985,116800000.0
2009-04-23 08:48:00,1.8397,1.84025,1.8396,1.84,212000000.0
2009-04-23 08:49:00,1.84,1.84,1.8377,1.83915,246800000.0
2009-04-23 08:50:00,1.83905,1.83915,1.8376,1.838,231000000.0
2009-04-23 08:51:00,1.83805,1.8382,1.83765,1.83805,91200000.0
2009-04-23 08:52:00,1.8381,1.83855,1.8381,1.8385,109600000.0
2009-04-23 08:53:00,1.8385,1.8386,1.83795,1.8383,150400000.0
2009-04-23 08:54:00,1.83835,1.8385,1.83805,1.83825,160000000.0
2009-04-23 08:55:00,1.83825,1.83905,1.8379,1.8387,226200000.0
2009-04-23 08:56:00,1.8387,1.8391,1.83855,1.83865,164600000.0
2009-04-23 08:57:00,1.83865,1.8388,1.83845,1.83855,82400000.0
2009-04-23 08:58:00,1.83855,1.83895,1.83845,1.8389,171800000.0
2009-04-23 08:59:00,1.8389,1.8395,1.8387,1.83935,214400000.0
2009-04-23 09:00:00,1.83945,1.8404,1.8393,1.8402,214400000.0
2009-04-23 09:01:00,1.8402,1.84045,1.8394,1.83955,196600000.0
2009-04-23 09:02:00,1.83955,1.83985,1.8392,1.8394,204000000.0
2009-04-23 09:03:00,1.8394,1.83945,1.83825,1.83885,160800000.0
2009-04-23 09:04:00,1.83885,1.83905,1.838,1.83825,177200000.0
2009-04-23 09:05:00,1.83825,1.8386,1.83805,1.83805,114400000.0
2009-04-23 09:06:00,1.83825,1.8385,1.8371,1.8372,241200000.0
2009-04-23 09:07:00,1.8372,1.83765,1.837,1.83705,152400000.0
2009-04-23 09:08:00,1.83705,1.8376,1.83675,1.83735,263000000.0
2009-04-23 09:09:00,1.8373,1.83805,1.83715,1.8378,172600000.0
2009-04-23 09:10:00,1.8378,1.8383,1.8378,1.83805,133800000.0
2009-04-23 09:11:00,1.838,1.838,1.83715,1.83735,212600000.0
2009-04-23 09:12:00,1.8375,1.83795,1.83735,1.83765,127000000.0
2009-04-23 09:13:00,1.83765,1.83765,1.8372,1.8373,168800000.0
2009-04-23 09:14:00,1.8373,1.8377,1.8372,1.8373,82600000.0
2009-04-23 09:15:00,1.83715,1.8374,1.837,1.83725,137600000.0
2009-04-23 09:16:00,1.83715,1.8378,1.8365,1.8369,256000000.0
2009-04-23 09:17:00,1.837,1.83745,1.83645,1.8366,251800000.0
2009-04-23 09:18:00,1.8366,1.8366,1.8363,1.8364,172400000.0
2009-04-23 09:19:00,1.8365,1.83705,1.8363,1.83705,136400000.0
2009-04-23 09:20:00,1.83705,1.83705,1.8365,1.8365,172000000.0
2009-04-23 09:21:00,1.83665,1.83685,1.8364,1.83685,214000000.0
2009-04-23 09:22:00,1.83685,1.83685,1.83645,1.83655,115800000.0
2009-04-23 09:23:00,1.83645,1.8369,1.8363,1.83645,164400000.0
2009-04-23 09:24:00,1.8365,1.8366,1.8362,1.8362,202400000.0
2009-04-23 09:25:00,1.83615,1.83675,1.83585,1.8362,334200000.0
2009-04-23 09:26:00,1.83615,1.8364,1.836,1.83605,173200000.0
2009-04-23 09:27:00,1.83605,1.8368,1.8359,1.83645,292800000.0
2009-04-23 09:28:00,1.8364,1.837,1.83595,1.83595,227000000.0
2009-04-23 09:29:00,1.83615,1.837,1.83575,1.837,244000000.0
2009-04-23 09:30:00,1.837,1.8373,1.8359,1.83675,241000000.0
2009-04-23 09:31:00,1.83675,1.837,1.8365,1.837,107800000.0
2009-04-23 09:32:00,1.8369,1.83755,1.83675,1.83745,215000000.0
2009-04-23 09:33:00,1.83755,1.83815,1.8372,1.8381,220000000.0
2009-04-23 09:34:00,1.8381,1.83835,1.83765,1.838,215600000.0
2009-04-23 09:35:00,1.8381,1.83875,1.83725,1.83795,220000000.0
2009-04-23 09:36:00,1.83795,1.8392,1.8379,1.83845,273000000.0
2009-04-23 09:37:00,1.83865,1.8388,1.8381,1.8388,227200000.0
2009-04-23 09:38:00,1.839,1.839,1.8382,1.8386,180000000.0
2009-04-23 09:39:00,1.83845,1.8389,1.83815,1.8389,174000000.0
2009-04-23 09:40:00,1.8389,1.83925,1.83865,1.8388,329200000.0
2009-04-23 09:41:00,1.83865,1.83945,1.83855,1.83905,146400000.0
2009-04-23 09:42:00,1.8392,1.83935,1.8386,1.83865,131800000.0
2009-04-23 09:43:00,1.83865,1.8394,1.83845,1.839,194200000.0
2009-04-23 09:44:00,1.839,1.8397,1.8388,1.8397,199600000.0
2009-04-23 09:45:00,1.83965,1.84035,1.83895,1.8395,166200000.0
2009-04-23 09:46:00,1.8395,1.8401,1.83875,1.8389,164400000.0
2009-04-23 09:47:00,1.8389,1.8395,1.83855,1.839,236800000.0
2009-04-23 09:48:00,1.839,1.839,1.8389,1.839,107600000.0
2009-04-23 09:49:00,1.839,1.839,1.83845,1.8389,329500000.0
2009-04-23 09:50:00,1.8389,1.8389,1.83795,1.83795,220800000.0
2009-04-23 09:51:00,1.83795,1.8391,1.83795,1.8384,163200000.0
2009-04-23 09:52:00,1.8383,1.83845,1.83795,1.83805,103200000.0
2009-04-23 09:53:00,1.83805,1.839,1.83795,1.8389,195600000.0
2009-04-23 09:54:00,1.8389,1.83905,1.8386,1.8388,173000000.0
2009-04-23 09:55:00,1.8388,1.83915,1.8387,1.8387,110200000.0
2009-04-23 09:56:00,1.83875,1.83955,1.8386,1.83925,148600000.0
2009-04-23 09:57:00,1.8394,1.8395,1.8389,1.83905,91800000.0
2009-04-23 09:58:00,1.83905,1.83915,1.83865,1.83905,110400000.0
2009-04-23 09:59:00,1.839,1.83915,1.83865,1.83915,132400000.0
2009-04-23 10:00:00,1.83905,1.8391,1.83845,1.83865,146200000.0
2009-04-23 10:01:00,1.8389,1.83895,1.8388,1.83895,31200000.0
2009-04-23 10:02:00,1.83895,1.8399,1.83895,1.8399,83200000.0
2009-04-23 10:03:00,1.8399,1.84,1.83945,1.83965,156200000.0
2009-04-23 10:04:00,1.8397,1.8401,1.83955,1.84005,173600000.0
2009-04-23 10:05:00,1.84005,1.84005,1.83885,1.8389,182800000.0
2009-04-23 10:06:00,1.83895,1.8395,1.8386,1.8391,233400000.0
2009-04-23 10:07:00,1.8392,1.8396,1.8386,1.83905,201800000.0
2009-04-23 10:08:00,1.83915,1.8394,1.83825,1.83935,215600000.0
2009-04-23 10:09:00,1.83925,1.83955,1.83885,1.8393,257000000.0
2009-04-23 10:10:00,1.83935,1.83945,1.83865,1.83925,170200000.0
2009-04-23 10:11:00,1.83925,1.83975,1.83905,1.83905,148200000.0
2009-04-23 10:12:00,1.8392,1.84025,1.83915,1.84,162400000.0
2009-04-23 10:13:00,1.83975,1.8403,1.83925,1.83965,205000000.0
2009-04-23 10:14:00,1.83965,1.83985,1.8395,1.8397,128800000.0
2009-04-23 10:15:00,1.8397,1.84015,1.8396,1.8399,166400000.0
2009-04-23 10:16:00,1.84,1.8406,1.84,1.84055,150800000.0
2009-04-23 10:17:00,1.84055,1.8408,1.8404,1.8406,164200000.0
2009-04-23 10:18:00,1.8406,1.84085,1.8404,1.8405,213200000.0
2009-04-23 10:19:00,1.8405,1.8407,1.8404,1.84045,130600000.0
2009-04-23 10:20:00,1.8405,1.8408,1.84035,1.84045,135200000.0
2009-04-23 10:21:00,1.8404,1.8404,1.8394,1.83945,158000000.0
2009-04-23 10:22:00,1.83965,1.8397,1.83865,1.83915,204800000.0
2009-04-23 10:23:00,1.839,1.839,1.8384,1.8384,183800000.0
2009-04-23 10:24:00,1.8384,1.8387,1.83735,1.838,166800000.0
2009-04-23 10:25:00,1.838,1.83805,1.83755,1.8378,310600000.0
2009-04-23 10:26:00,1.8378,1.83825,1.8378,1.83825,68400000.0
2009-04-23 10:27:00,1.8384,1.83865,1.83805,1.8383,139200000.0
2009-04-23 10:28:00,1.83835,1.83875,1.83785,1.83825,155000000.0
2009-04-23 10:29:00,1.83815,1.8386,1.8372,1.83835,280600000.0
2009-04-23 10:30:00,1.83745,1.83845,1.8374,1.8379,217200000.0
2009-04-23 10:31:00,1.83775,1.8386,1.83775,1.8383,193600000.0
2009-04-23 10:32:00,1.838,1.8382,1.8375,1.8377,177200000.0
2009-04-23 10:33:00,1.8379,1.8391,1.8379,1.8389,149200000.0
2009-04-23 10:34:00,1.8389,1.8397,1.83855,1.8391,155800000.0
2009-04-23 10:35:00,1.8391,1.8392,1.83855,1.8387,218600000.0
2009-04-23 10:36:00,1.83885,1.839,1.83815,1.83815,206200000.0
2009-04-23 10:37:00,1.83835,1.8385,1.83795,1.83825,156800000.0
2009-04-23 10:38:00,1.8383,1.83915,1.8379,1.83915,96400000.0
2009-04-23 10:39:00,1.8392,1.8396,1.83835,1.8396,246000000.0
2009-04-23 10:40:00,1.8396,1.8396,1.83875,1.8393,237000000.0
2009-04-23 10:41:00,1.8392,1.83985,1.83905,1.83985,178600000.0
2009-04-23 10:42:00,1.83985,1.84095,1.83985,1.8406,119200000.0
2009-04-23 10:43:00,1.8406,1.8407,1.84,1.8401,194800000.0
2009-04-23 10:44:00,1.8401,1.8402,1.8393,1.8394,154400000.0
2009-04-23 10:45:00,1.8394,1.8397,1.8381,1.83845,243400000.0
2009-04-23 10:46:00,1.8385,1.8394,1.83835,1.83925,230600000.0
2009-04-23 10:47:00,1.8392,1.8401,1.8391,1.8392,225800000.0
2009-04-23 10:48:00,1.83925,1.84,1.83905,1.83975,236000000.0
2009-04-23 10:49:00,1.83975,1.8398,1.8395,1.8396,119400000.0
2009-04-23 10:50:00,1.8396,1.8403,1.8395,1.8401,93800000.0
2009-04-23 10:51:00,1.8402,1.84025,1.8393,1.8398,151800000.0
2009-04-23 10:52:00,1.8399,1.84,1.83935,1.83975,113600000.0
2009-04-23 10:53:00,1.8398,1.8402,1.8391,1.84,140800000.0
2009-04-23 10:54:00,1.84,1.84035,1.83985,1.83985,102400000.0
2009-04-23 10:55:00,1.83985,1.84055,1.8398,1.84045,123000000.0
2009-04-23 10:56:00,1.8405,1.84065,1.8403,1.84045,175200000.0
2009-04-23 10:57:00,1.84055,1.84055,1.8404,1.8404,28800000.0
2009-04-23 10:58:00,1.8402,1.8408,1.8402,1.8402,144000000.0
2009-04-23 10:59:00,1.8403,1.84165,1.8402,1.84105,174600000.0
2009-04-23 11:00:00,1.84135,1.8418,1.84075,1.84105,204600000.0
2009-04-23 11:01:00,1.84105,1.8412,1.84025,1.8403,134300000.0
2009-04-23 11:02:00,1.8403,1.84095,1.8403,1.84095,110800000.0
2009-04-23 11:03:00,1.8411,1.84125,1.84065,1.84085,164000000.0
2009-04-23 11:04:00,1.8409,1.8417,1.84085,1.8416,145600000.0
2009-04-23 11:05:00,1.84165,1.8421,1.8415,1.8421,189400000.0
2009-04-23 11:06:00,1.8421,1.84245,1.8416,1.84205,180600000.0
2009-04-23 11:07:00,1.84215,1.84225,1.84125,1.8415,180200000.0
2009-04-23 11:08:00,1.8415,1.84225,1.84115,1.84205,257600000.0
2009-04-23 11:09:00,1.84235,1.8425,1.8413,1.8421,300200000.0
2009-04-23 11:10:00,1.84205,1.84225,1.84115,1.842,281400000.0
2009-04-23 11:11:00,1.842,1.84225,1.84145,1.8415,282000000.0
2009-04-23 11:12:00,1.8415,1.843,1.8414,1.8429,272000000.0
2009-04-23 11:13:00,1.84275,1.843,1.8416,1.842,214800000.0
2009-04-23 11:14:00,1.84195,1.843,1.84195,1.8425,225200000.0
2009-04-23 11:15:00,1.8425,1.8434,1.8425,1.84325,227200000.0
2009-04-23 11:16:00,1.84325,1.8435,1.84225,1.84235,191200000.0
2009-04-23 11:17:00,1.8424,1.8428,1.84175,1.84195,177200000.0
2009-04-23 11:18:00,1.842,1.84215,1.84145,1.84145,175600000.0
2009-04-23 11:19:00,1.84135,1.84175,1.841,1.8415,276600000.0
2009-04-23 11:20:00,1.84165,1.8418,1.84085,1.8412,175800000.0
2009-04-23 11:21:00,1.8412,1.84165,1.84095,1.84115,235600000.0
2009-04-23 11:22:00,1.8411,1.84175,1.84075,1.84075,153000000.0
2009-04-23 11:23:00,1.8409,1.8411,1.84055,1.84085,134800000.0
2009-04-23 11:24:00,1.841,1.841,1.8406,1.8406,28200000.0
2009-04-23 11:25:00,1.84085,1.84145,1.84085,1.84135,158600000.0
2009-04-23 11:26:00,1.8413,1.8414,1.8406,1.8407,213200000.0
2009-04-23 11:27:00,1.8407,1.84115,1.84015,1.84035,153400000.0
2009-04-23 11:28:00,1.84035,1.84085,1.8401,1.84075,224000000.0
2009-04-23 11:29:00,1.84075,1.8411,1.84065,1.841,215600000.0
2009-04-23 11:30:00,1.841,1.8413,1.8408,1.84095,237600000.0
2009-04-23 11:31:00,1.8408,1.84105,1.84065,1.8408,176000000.0
2009-04-23 11:32:00,1.84075,1.8409,1.84015,1.8406,237600000.0
2009-04-23 11:33:00,1.84045,1.8409,1.8402,1.8402,205000000.0
2009-04-23 11:34:00,1.84035,1.8407,1.8401,1.8402,153400000.0
2009-04-23 11:35:00,1.8402,1.8408,1.8402,1.8407,155000000.0
2009-04-23 11:36:00,1.8407,1.8412,1.84065,1.841,208800000.0
2009-04-23 11:37:00,1.8409,1.84125,1.8407,1.84125,232600000.0
2009-04-23 11:38:00,1.84125,1.8414,1.84085,1.841,215600000.0
2009-04-23 11:39:00,1.841,1.8415,1.84075,1.84095,189600000.0
2009-04-23 11:40:00,1.8411,1.84205,1.84085,1.8414,174800000.0
2009-04-23 11:41:00,1.84145,1.8415,1.8409,1.8413,266600000.0
2009-04-23 11:42:00,1.8412,1.8415,1.8406,1.8415,225400000.0
2009-04-23 11:43:00,1.8416,1.8416,1.84045,1.84045,161000000.0
2009-04-23 11:44:00,1.84045,1.8411,1.84045,1.841,149600000.0
2009-04-23 11:45:00,1.841,1.84105,1.84015,1.84045,183400000.0
2009-04-23 11:46:00,1.84035,1.84105,1.84035,1.8408,273400000.0
2009-04-23 11:47:00,1.8408,1.8413,1.83945,1.8401,285600000.0
2009-04-23 11:48:00,1.8399,1.84,1.83835,1.83835,330000000.0
2009-04-23 11:49:00,1.83845,1.839,1.83825,1.83855,337600000.0
2009-04-23 11:50:00,1.8387,1.8393,1.8384,1.8384,127400000.0
2009-04-23 11:51:00,1.83845,1.83945,1.83845,1.8394,147600000.0
2009-04-23 11:52:00,1.839,1.83955,1.8388,1.8392,232200000.0
2009-04-23 11:53:00,1.8393,1.84025,1.8393,1.8402,198400000.0
2009-04-23 11:54:00,1.8402,1.8407,1.83965,1.83985,217400000.0
2009-04-23 11:55:00,1.8394,1.8396,1.8387,1.839,175800000.0
2009-04-23 11:56:00,1.839,1.83925,1.8385,1.839,221200000.0
2009-04-23 11:57:00,1.8389,1.839,1.8383,1.83885,196200000.0
2009-04-23 11:58:00,1.8389,1.83905,1.83845,1.8388,237200000.0
2009-04-23 11:59:00,1.8388,1.83895,1.8386,1.8386,174400000.0
2009-04-23 12:00:00,1.83855,1.8388,1.83735,1.83735,220200000.0
2009-04-23 12:01:00,1.83735,1.8374,1.8365,1.8369,233800000.0
2009-04-23 12:02:00,1.83685,1.8372,1.83665,1.83705,195200000.0
2009-04-23 12:03:00,1.837,1.83715,1.83615,1.8368,160000000.0
2009-04-23 12:04:00,1.83635,1.8369,1.83625,1.83675,156800000.0
2009-04-23 12:05:00,1.83675,1.8371,1.83655,1.83705,255600000.0
2009-04-23 12:06:00,1.83705,1.8372,1.8362,1.83635,213600000.0
2009-04-23 12:07:00,1.8364,1.8365,1.8345,1.835,291800000.0
2009-04-23 12:08:00,1.83495,1.8357,1.83425,1.83485,262600000.0
2009-04-23 12:09:00,1.83485,1.8349,1.83435,1.83455,239000000.0
2009-04-23 12:10:00,1.8345,1.83475,1.8339,1.83475,254600000.0
2009-04-23 12:11:00,1.83415,1.83495,1.83385,1.83445,229000000.0
2009-04-23 12:12:00,1.83435,1.8349,1.8341,1.83445,145000000.0
2009-04-23 12:13:00,1.83445,1.8354,1.83435,1.83505,217000000.0
2009-04-23 12:14:00,1.8349,1.8353,1.83475,1.83515,195000000.0
2009-04-23 12:15:00,1.8351,1.83535,1.8351,1.83515,84800000.0
2009-04-23 12:16:00,1.83525,1.8357,1.83505,1.8354,190800000.0
2009-04-23 12:17:00,1.8352,1.83615,1.8351,1.83555,235000000.0
2009-04-23 12:18:00,1.83535,1.8366,1.83525,1.8366,268200000.0
2009-04-23 12:19:00,1.8364,1.8366,1.83575,1.83615,181600000.0
2009-04-23 12:20:00,1.83605,1.837,1.8357,1.8363,212600000.0
2009-04-23 12:21:00,1.8363,1.8372,1.8361,1.83675,174800000.0
2009-04-23 12:22:00,1.83675,1.8371,1.8364,1.8366,168600000.0
2009-04-23 12:23:00,1.8366,1.8372,1.8365,1.837,89600000.0
2009-04-23 12:24:00,1.8372,1.8377,1.8368,1.83695,107200000.0
2009-04-23 12:25:00,1.8368,1.83695,1.83605,1.8368,83800000.0
2009-04-23 12:26:00,1.8367,1.83675,1.8365,1.8365,64000000.0
2009-04-23 12:27:00,1.83645,1.83675,1.8364,1.83655,71600000.0
2009-04-23 12:28:00,1.83665,1.83675,1.8362,1.8364,109200000.0
2009-04-23 12:29:00,1.8363,1.8364,1.8358,1.8363,72400000.0
2009-04-23 12:30:00,1.83625,1.837,1.8361,1.837,188400000.0
2009-04-23 12:31:00,1.8369,1.837,1.8364,1.8364,122400000.0
2009-04-23 12:32:00,1.83635,1.8364,1.8356,1.83615,191400000.0
2009-04-23 12:33:00,1.83625,1.8372,1.83595,1.8369,126000000.0
2009-04-23 12:34:00,1.8369,1.83745,1.8367,1.8373,200000000.0
2009-04-23 12:35:00,1.8375,1.83755,1.83715,1.8374,206800000.0
2009-04-23 12:36:00,1.8377,1.8377,1.83665,1.83685,243600000.0
2009-04-23 12:37:00,1.83685,1.8375,1.83675,1.8375,207800000.0
2009-04-23 12:38:00,1.83735,1.83765,1.83685,1.8374,236800000.0
2009-04-23 12:39:00,1.8374,1.83775,1.8374,1.83775,131600000.0
2009-04-23 12:40:00,1.83785,1.83785,1.8364,1.83655,173000000.0
2009-04-23 12:41:00,1.8367,1.8383,1.83665,1.8379,223200000.0
2009-04-23 12:42:00,1.83795,1.83835,1.8378,1.83805,159800000.0
2009-04-23 12:43:00,1.83805,1.83825,1.8377,1.83775,89800000.0
2009-04-23 12:44:00,1.83795,1.8383,1.83775,1.83775,85200000.0
2009-04-23 12:45:00,1.83775,1.838,1.83725,1.83745,230400000.0
2009-04-23 12:46:00,1.8374,1.8382,1.83725,1.8382,73600000.0
2009-04-23 12:47:00,1.8382,1.8382,1.83745,1.838,218000000.0
2009-04-23 12:48:00,1.83795,1.8383,1.8378,1.8381,227400000.0
2009-04-23 12:49:00,1.83795,1.83835,1.8378,1.8378,224400000.0
2009-04-23 12:50:00,1.8378,1.8381,1.8378,1.838,226000000.0
2009-04-23 12:51:00,1.838,1.83835,1.83795,1.83805,91600000.0
2009-04-23 12:52:00,1.83805,1.8386,1.838,1.838,150800000.0
2009-04-23 12:53:00,1.838,1.838,1.8378,1.8379,241800000.0
2009-04-23 12:54:00,1.8379,1.8381,1.8378,1.8381,297000000.0
2009-04-23 12:55:00,1.83805,1.83855,1.83785,1.83785,137200000.0
2009-04-23 12:56:00,1.8379,1.8379,1.837,1.8372,124400000.0
2009-04-23 12:57:00,1.8372,1.83725,1.83655,1.83665,158800000.0
2009-04-23 12:58:00,1.83675,1.83705,1.83635,1.837,170000000.0
2009-04-23 12:59:00,1.837,1.83705,1.8354,1.83545,237600000.0
2009-04-23 13:00:00,1.83545,1.83595,1.8354,1.83585,199400000.0
2009-04-23 13:01:00,1.8358,1.8363,1.8358,1.83615,183800000.0
2009-04-23 13:02:00,1.8362,1.83665,1.8358,1.83615,203000000.0
2009-04-23 13:03:00,1.83615,1.8364,1.8359,1.8362,174200000.0
2009-04-23 13:04:00,1.83605,1.83675,1.83605,1.8364,136400000.0
2009-04-23 13:05:00,1.8363,1.83715,1.8362,1.83715,207400000.0
2009-04-23 13:06:00,1.8374,1.8374,1.836,1.8362,213200000.0
2009-04-23 13:07:00,1.8362,1.83625,1.83565,1.83575,169200000.0
2009-04-23 13:08:00,1.8358,1.83625,1.83555,1.8359,159400000.0
2009-04-23 13:09:00,1.8359,1.8361,1.83565,1.836,107800000.0
2009-04-23 13:10:00,1.83605,1.8364,1.83575,1.8364,82400000.0
2009-04-23 13:11:00,1.8365,1.837,1.8364,1.8365,100200000.0
2009-04-23 13:12:00,1.8365,1.8367,1.8347,1.8347,208400000.0
2009-04-23 13:13:00,1.8347,1.83565,1.8346,1.8354,99200000.0
2009-04-23 13:14:00,1.83555,1.83585,1.83545,1.83585,97200000.0
2009-04-23 13:15:00,1.8358,1.8366,1.8358,1.83635,149200000.0
2009-04-23 13:16:00,1.83635,1.83655,1.8346,1.8346,95200000.0
2009-04-23 13:17:00,1.8344,1.8351,1.8341,1.8348,96800000.0
2009-04-23 13:18:00,1.8348,1.8353,1.8347,1.8349,77800000.0
2009-04-23 13:19:00,1.8348,1.83525,1.83415,1.83525,209600000.0
2009-04-23 13:20:00,1.83525,1.8357,1.8348,1.8356,147800000.0
2009-04-23 13:21:00,1.8356,1.8356,1.8345,1.8345,138600000.0
2009-04-23 13:22:00,1.8344,1.83535,1.8343,1.835,148700000.0
2009-04-23 13:23:00,1.83515,1.83605,1.8338,1.83395,246600000.0
2009-04-23 13:24:00,1.834,1.8345,1.8308,1.83085,365400000.0
2009-04-23 13:25:00,1.83105,1.8318,1.82995,1.8315,211200000.0
2009-04-23 13:26:00,1.8315,1.8318,1.8305,1.8308,235600000.0
2009-04-23 13:27:00,1.8308,1.8308,1.8293,1.8299,263200000.0
2009-04-23 13:28:00,1.8301,1.83045,1.83005,1.83025,248400000.0
2009-04-23 13:29:00,1.83025,1.8306,1.8299,1.83005,215000000.0
2009-04-23 13:30:00,1.83005,1.83005,1.82915,1.82965,271800000.0
2009-04-23 13:31:00,1.82965,1.83015,1.8295,1.82975,144400000.0
2009-04-23 13:32:00,1.82975,1.83025,1.8297,1.83005,169400000.0
2009-04-23 13:33:00,1.8301,1.83055,1.82985,1.83,183600000.0
2009-04-23 13:34:00,1.83015,1.8312,1.8301,1.8309,226000000.0
2009-04-23 13:35:00,1.83095,1.8314,1.8303,1.83035,148800000.0
2009-04-23 13:36:00,1.83035,1.8305,1.82975,1.83025,241600000.0
2009-04-23 13:37:00,1.8303,1.8307,1.8302,1.83055,116000000.0
2009-04-23 13:38:00,1.8306,1.831,1.83055,1.8307,184400000.0
2009-04-23 13:39:00,1.83065,1.831,1.83055,1.831,94400000.0
2009-04-23 13:40:00,1.8309,1.8321,1.8306,1.83155,174200000.0
2009-04-23 13:41:00,1.8317,1.8322,1.83135,1.83175,256200000.0
2009-04-23 13:42:00,1.83175,1.8325,1.8315,1.83235,224600000.0
2009-04-23 13:43:00,1.8324,1.8325,1.8318,1.83215,124000000.0
2009-04-23 13:44:00,1.8322,1.8322,1.8315,1.8317,188000000.0
2009-04-23 13:45:00,1.83165,1.8325,1.83145,1.8315,166600000.0
2009-04-23 13:46:00,1.83145,1.832,1.8314,1.8318,138600000.0
2009-04-23 13:47:00,1.8319,1.8325,1.8316,1.8316,169800000.0
2009-04-23 13:48:00,1.8316,1.8323,1.8312,1.83205,192600000.0
2009-04-23 13:49:00,1.83205,1.8335,1.8317,1.8329,296600000.0
2009-04-23 13:50:00,1.83285,1.8334,1.8323,1.8324,255800000.0
2009-04-23 13:51:00,1.8324,1.83355,1.8324,1.8332,142000000.0
2009-04-23 13:52:00,1.8334,1.83365,1.83265,1.83305,198000000.0
2009-04-23 13:53:00,1.833,1.83305,1.8326,1.8327,146800000.0
2009-04-23 13:54:00,1.8327,1.83325,1.8325,1.833,121800000.0
2009-04-23 13:55:00,1.8331,1.8333,1.83245,1.8328,189800000.0
2009-04-23 13:56:00,1.8328,1.8328,1.83195,1.832,170800000.0
2009-04-23 13:57:00,1.832,1.8325,1.83195,1.83235,111000000.0
2009-04-23 13:58:00,1.8323,1.8333,1.8323,1.83305,142000000.0
2009-04-23 13:59:00,1.83305,1.8332,1.8324,1.83275,108400000.0
2009-04-23 14:00:00,1.83265,1.83265,1.83155,1.8319,210200000.0
2009-04-23 14:01:00,1.8319,1.8322,1.8296,1.8298,175000000.0
2009-04-23 14:02:00,1.82965,1.8308,1.82965,1.83075,179600000.0
2009-04-23 14:03:00,1.83055,1.8308,1.83005,1.83035,134800000.0
2009-04-23 14:04:00,1.83045,1.83065,1.8303,1.8305,166000000.0
2009-04-23 14:05:00,1.83035,1.83115,1.83035,1.8311,166400000.0
2009-04-23 14:06:00,1.8311,1.8311,1.83065,1.83065,54000000.0
2009-04-23 14:07:00,1.8306,1.83075,1.8302,1.83065,96800000.0
2009-04-23 14:08:00,1.83065,1.83095,1.8305,1.83075,111600000.0
2009-04-23 14:09:00,1.83075,1.8313,1.83065,1.831,115000000.0
2009-04-23 14:10:00,1.83085,1.8309,1.83055,1.83065,100800000.0
2009-04-23 14:11:00,1.83055,1.8311,1.83055,1.83065,93800000.0
2009-04-23 14:12:00,1.8306,1.83065,1.8302,1.83035,185800000.0
2009-04-23 14:13:00,1.8305,1.8308,1.8301,1.8306,254000000.0
2009-04-23 14:14:00,1.8305,1.8307,1.83,1.83,144800000.0
2009-04-23 14:15:00,1.83,1.8306,1.82945,1.8301,242800000.0
2009-04-23 14:16:00,1.8302,1.8303,1.8297,1.83,119900000.0
2009-04-23 14:17:00,1.83005,1.8309,1.8297,1.8307,173200000.0
2009-04-23 14:18:00,1.8307,1.8312,1.8307,1.8309,139200000.0
2009-04-23 14:19:00,1.8309,1.8311,1.83065,1.8311,120800000.0
2009-04-23 14:20:00,1.83095,1.83095,1.82975,1.8299,193800000.0
2009-04-23 14:21:00,1.8299,1.8305,1.8297,1.8304,247000000.0
2009-04-23 14:22:00,1.8304,1.83045,1.82965,1.83005,84800000.0
2009-04-23 14:23:00,1.8302,1.8308,1.83,1.8305,136800000.0
2009-04-23 14:24:00,1.83045,1.83075,1.8302,1.8303,125600000.0
2009-04-23 14:25:00,1.8303,1.831,1.83,1.8306,138600000.0
2009-04-23 14:26:00,1.83055,1.83135,1.8302,1.8313,117200000.0
2009-04-23 14:27:00,1.8312,1.8314,1.83045,1.8309,150000000.0
2009-04-23 14:28:00,1.83085,1.831,1.8301,1.8301,136000000.0
2009-04-23 14:29:00,1.83015,1.8303,1.82905,1.82905,185000000.0
2009-04-23 14:30:00,1.8284,1.83035,1.82835,1.82995,271000000.0
2009-04-23 14:31:00,1.83,1.83085,1.8295,1.8305,241200000.0
2009-04-23 14:32:00,1.8304,1.8306,1.83005,1.83025,300400000.0
2009-04-23 14:33:00,1.83035,1.8311,1.8298,1.8299,254600000.0
2009-04-23 14:34:00,1.83005,1.8307,1.82955,1.8301,239200000.0
2009-04-23 14:35:00,1.8301,1.83045,1.82995,1.8303,206800000.0
2009-04-23 14:36:00,1.8303,1.83215,1.8303,1.8319,266800000.0
2009-04-23 14:37:00,1.8321,1.83215,1.8311,1.83145,287600000.0
2009-04-23 14:38:00,1.8313,1.8324,1.83045,1.8323,269800000.0
2009-04-23 14:39:00,1.8323,1.8325,1.83185,1.8319,120800000.0
2009-04-23 14:40:00,1.8319,1.8319,1.83055,1.83065,137000000.0
2009-04-23 14:41:00,1.83065,1.83085,1.83035,1.8308,276600000.0
2009-04-23 14:42:00,1.8308,1.8309,1.83045,1.8305,279800000.0
2009-04-23 14:43:00,1.8305,1.8306,1.82955,1.8296,201600000.0
2009-04-23 14:44:00,1.82965,1.8305,1.82935,1.83015,290000000.0
2009-04-23 14:45:00,1.83,1.8306,1.8296,1.8306,261000000.0
2009-04-23 14:46:00,1.83045,1.83045,1.82965,1.8299,273400000.0
2009-04-23 14:47:00,1.8299,1.83075,1.8298,1.8302,208800000.0
2009-04-23 14:48:00,1.8302,1.8306,1.83,1.83005,199400000.0
2009-04-23 14:49:00,1.83035,1.83035,1.82955,1.83,250000000.0
2009-04-23 14:50:00,1.82995,1.8305,1.82945,1.8303,210000000.0
2009-04-23 14:51:00,1.8303,1.83055,1.8296,1.82975,202800000.0
2009-04-23 14:52:00,1.82985,1.8306,1.8298,1.8299,212000000.0
2009-04-23 14:53:00,1.82995,1.8312,1.82975,1.8312,264000000.0
2009-04-23 14:54:00,1.83125,1.83165,1.8309,1.83095,222600000.0
2009-04-23 14:55:00,1.8313,1.8319,1.83065,1.83065,300400000.0
2009-04-23 14:56:00,1.83065,1.8318,1.83035,1.83105,309200000.0
2009-04-23 14:57:00,1.8311,1.8317,1.8308,1.8314,274000000.0
2009-04-23 14:58:00,1.83145,1.83165,1.8304,1.83105,315200000.0
2009-04-23 14:59:00,1.8311,1.8316,1.8304,1.8307,253200000.0
2009-04-23 15:00:00,1.8306,1.83095,1.8302,1.83095,223800000.0
2009-04-23 15:01:00,1.83105,1.8312,1.83045,1.83055,243000000.0
2009-04-23 15:02:00,1.83045,1.8312,1.83045,1.831,178800000.0
2009-04-23 15:03:00,1.831,1.8328,1.83085,1.8325,271800000.0
2009-04-23 15:04:00,1.83235,1.8333,1.83225,1.83285,288000000.0
2009-04-23 15:05:00,1.83285,1.8331,1.8324,1.83245,226200000.0
2009-04-23 15:06:00,1.8325,1.8325,1.8311,1.8317,195800000.0
2009-04-23 15:07:00,1.83155,1.83185,1.8305,1.8306,193400000.0
2009-04-23 15:08:00,1.83065,1.83085,1.83015,1.83015,173600000.0
2009-04-23 15:09:00,1.83015,1.83105,1.8294,1.83105,303200000.0
2009-04-23 15:10:00,1.83105,1.8312,1.8302,1.8304,245000000.0
2009-04-23 15:11:00,1.8305,1.8305,1.8301,1.8303,217600000.0
2009-04-23 15:12:00,1.8302,1.8305,1.8293,1.82955,295800000.0
2009-04-23 15:13:00,1.8295,1.83,1.8294,1.82985,204400000.0
2009-04-23 15:14:00,1.82985,1.83,1.8296,1.8296,200400000.0
2009-04-23 15:15:00,1.82995,1.8303,1.82935,1.8302,221200000.0
2009-04-23 15:16:00,1.8302,1.83065,1.83005,1.83065,161600000.0
2009-04-23 15:17:00,1.8306,1.8308,1.83045,1.8306,149600000.0
2009-04-23 15:18:00,1.8306,1.8317,1.83,1.8314,258800000.0
2009-04-23 15:19:00,1.8314,1.832,1.83015,1.83015,351600000.0
2009-04-23 15:20:00,1.82995,1.83075,1.82955,1.8303,248400000.0
2009-04-23 15:21:00,1.83025,1.83085,1.83,1.83085,173800000.0
2009-04-23 15:22:00,1.83085,1.8313,1.83005,1.8303,192200000.0
2009-04-23 15:23:00,1.8303,1.8306,1.83025,1.83045,110000000.0
2009-04-23 15:24:00,1.8304,1.8307,1.83035,1.83055,223000000.0
2009-04-23 15:25:00,1.8306,1.8307,1.8304,1.8304,227800000.0
2009-04-23 15:26:00,1.83035,1.83055,1.83015,1.83035,209000000.0
2009-04-23 15:27:00,1.83035,1.8306,1.8299,1.8302,203800000.0
2009-04-23 15:28:00,1.8302,1.83075,1.83005,1.83045,276200000.0
2009-04-23 15:29:00,1.83045,1.83085,1.82965,1.82975,178000000.0
2009-04-23 15:30:00,1.8298,1.83165,1.82965,1.83165,280600000.0
2009-04-23 15:31:00,1.8313,1.8315,1.8304,1.83065,210600000.0
2009-04-23 15:32:00,1.83065,1.8319,1.83035,1.83045,234000000.0
2009-04-23 15:33:00,1.8306,1.8322,1.83025,1.8322,337400000.0
2009-04-23 15:34:00,1.83215,1.83255,1.83145,1.832,240200000.0
2009-04-23 15:35:00,1.832,1.8329,1.8316,1.83195,272400000.0
2009-04-23 15:36:00,1.83195,1.833,1.83195,1.8329,250600000.0
2009-04-23 15:37:00,1.8327,1.83305,1.83155,1.83195,241000000.0
2009-04-23 15:38:00,1.83205,1.8333,1.83145,1.83145,258600000.0
2009-04-23 15:39:00,1.83145,1.8325,1.83095,1.83115,223400000.0
2009-04-23 15:40:00,1.8313,1.83155,1.83035,1.83125,238200000.0
2009-04-23 15:41:00,1.83105,1.8313,1.8295,1.8311,255400000.0
2009-04-23 15:42:00,1.8309,1.8326,1.8309,1.8322,233000000.0
2009-04-23 15:43:00,1.8322,1.83305,1.8315,1.8327,226400000.0
2009-04-23 15:44:00,1.8321,1.83275,1.8307,1.83145,285600000.0
2009-04-23 15:45:00,1.83155,1.83305,1.83155,1.83195,325400000.0
2009-04-23 15:46:00,1.83195,1.83245,1.8319,1.832,160800000.0
2009-04-23 15:47:00,1.83215,1.8328,1.8321,1.83255,211200000.0
2009-04-23 15:48:00,1.83255,1.83275,1.8321,1.8322,135400000.0
2009-04-23 15:49:00,1.8322,1.8324,1.832,1.832,129000000.0
2009-04-23 15:50:00,1.83215,1.83215,1.8313,1.8321,186800000.0
2009-04-23 15:51:00,1.83215,1.8325,1.83185,1.83235,161400000.0
2009-04-23 15:52:00,1.83235,1.8326,1.8316,1.832,212000000.0
2009-04-23 15:53:00,1.8321,1.8334,1.8321,1.8333,200600000.0
2009-04-23 15:54:00,1.83325,1.83345,1.8329,1.83315,237600000.0
2009-04-23 15:55:00,1.8332,1.8344,1.83315,1.83385,207600000.0
2009-04-23 15:56:00,1.83395,1.8344,1.83385,1.83435,164800000.0
2009-04-23 15:57:00,1.83435,1.8349,1.83385,1.8339,205800000.0
2009-04-23 15:58:00,1.8339,1.8346,1.8333,1.8333,189800000.0
2009-04-23 15:59:00,1.83335,1.8342,1.83315,1.834,196400000.0
2009-04-23 16:00:00,1.83395,1.8362,1.83395,1.8362,265000000.0
2009-04-23 16:01:00,1.836,1.83675,1.83555,1.8358,247600000.0
2009-04-23 16:02:00,1.836,1.8369,1.83565,1.83615,226400000.0
2009-04-23 16:03:00,1.8362,1.8373,1.8362,1.83665,207800000.0
2009-04-23 16:04:00,1.83665,1.8376,1.8364,1.83665,269600000.0
2009-04-23 16:05:00,1.83665,1.8375,1.836,1.8361,239400000.0
2009-04-23 16:06:00,1.8361,1.83755,1.83595,1.8366,263000000.0
2009-04-23 16:07:00,1.83665,1.83735,1.83665,1.8373,277000000.0
2009-04-23 16:08:00,1.83735,1.8378,1.83665,1.8372,249600000.0
2009-04-23 16:09:00,1.83715,1.83715,1.83615,1.83685,249600000.0
2009-04-23 16:10:00,1.8368,1.8372,1.83555,1.8358,187600000.0
2009-04-23 16:11:00,1.8357,1.8363,1.83475,1.83495,202400000.0
2009-04-23 16:12:00,1.8351,1.8358,1.83495,1.83515,186400000.0
2009-04-23 16:13:00,1.83545,1.83595,1.8351,1.8353,163400000.0
2009-04-23 16:14:00,1.83565,1.83575,1.835,1.83525,178000000.0
2009-04-23 16:15:00,1.83545,1.83575,1.83475,1.8357,177400000.0
2009-04-23 16:16:00,1.8357,1.83605,1.83515,1.8356,202600000.0
2009-04-23 16:17:00,1.83555,1.83555,1.83475,1.8352,187600000.0
2009-04-23 16:18:00,1.8352,1.8354,1.8347,1.835,183600000.0
2009-04-23 16:19:00,1.83555,1.8358,1.83475,1.8358,192000000.0
2009-04-23 16:20:00,1.8358,1.8362,1.83545,1.83615,221000000.0
2009-04-23 16:21:00,1.83615,1.83675,1.8358,1.8358,180400000.0
2009-04-23 16:22:00,1.8358,1.8367,1.8352,1.8366,217600000.0
2009-04-23 16:23:00,1.8364,1.83695,1.83545,1.8357,254000000.0
2009-04-23 16:24:00,1.83565,1.83585,1.83495,1.835,209800000.0
2009-04-23 16:25:00,1.83515,1.83545,1.8347,1.8349,193800000.0
2009-04-23 16:26:00,1.83485,1.8353,1.83425,1.83455,261800000.0
2009-04-23 16:27:00,1.83465,1.83495,1.83385,1.83475,219200000.0
2009-04-23 16:28:00,1.8346,1.8352,1.8339,1.83485,232400000.0
2009-04-23 16:29:00,1.83475,1.8352,1.8343,1.8346,220800000.0
2009-04-23 16:30:00,1.8346,1.83475,1.83395,1.8341,262200000.0
2009-04-23 16:31:00,1.83375,1.8349,1.83375,1.8346,257000000.0
2009-04-23 16:32:00,1.83455,1.8351,1.8334,1.83415,249400000.0
2009-04-23 16:33:00,1.8341,1.83415,1.8332,1.83395,285000000.0
2009-04-23 16:34:00,1.83385,1.83385,1.83255,1.83265,270200000.0
2009-04-23 16:35:00,1.83265,1.834,1.83185,1.83215,321800000.0
2009-04-23 16:36:00,1.8322,1.8326,1.83075,1.8313,299400000.0
2009-04-23 16:37:00,1.8313,1.8315,1.8303,1.831,402400000.0
2009-04-23 16:38:00,1.83115,1.83205,1.83055,1.83185,298800000.0
2009-04-23 16:39:00,1.83185,1.83205,1.8309,1.8314,278800000.0
2009-04-23 16:40:00,1.83145,1.832,1.831,1.83115,232800000.0
2009-04-23 16:41:00,1.8311,1.8314,1.83025,1.831,310800000.0
2009-04-23 16:42:00,1.8309,1.8323,1.83075,1.83215,275800000.0
2009-04-23 16:43:00,1.83225,1.83295,1.8322,1.8329,306600000.0
2009-04-23 16:44:00,1.83305,1.83385,1.83255,1.83385,294200000.0
2009-04-23 16:45:00,1.8338,1.83425,1.8332,1.8342,223000000.0
2009-04-23 16:46:00,1.834,1.8347,1.8334,1.83365,262400000.0
2009-04-23 16:47:00,1.8338,1.8341,1.83375,1.83375,264800000.0
2009-04-23 16:48:00,1.83375,1.83425,1.8334,1.83385,238800000.0
2009-04-23 16:49:00,1.83385,1.8344,1.8335,1.8342,236200000.0
2009-04-23 16:50:00,1.8342,1.8348,1.83375,1.8346,252200000.0
2009-04-23 16:51:00,1.8348,1.835,1.83405,1.83405,280200000.0
2009-04-23 16:52:00,1.8344,1.8349,1.83355,1.8337,194600000.0
2009-04-23 16:53:00,1.8337,1.83415,1.83295,1.8333,262800000.0
2009-04-23 16:54:00,1.8332,1.8338,1.83275,1.8333,252400000.0
2009-04-23 16:55:00,1.8333,1.8338,1.83255,1.8327,265600000.0
2009-04-23 16:56:00,1.8326,1.833,1.83145,1.83235,344200000.0
2009-04-23 16:57:00,1.83285,1.8337,1.8327,1.8334,271600000.0
2009-04-23 16:58:00,1.8334,1.8345,1.83315,1.834,295600000.0
2009-04-23 16:59:00,1.83395,1.83395,1.8313,1.8315,343400000.0
2009-04-23 17:00:00,1.8311,1.8326,1.83105,1.832,431900000.0
2009-04-23 17:01:00,1.8321,1.8323,1.8314,1.8314,318200000.0
2009-04-23 17:02:00,1.8314,1.8321,1.83105,1.8313,297600000.0
2009-04-23 17:03:00,1.83125,1.83175,1.83115,1.83145,182200000.0
2009-04-23 17:04:00,1.8316,1.8317,1.83095,1.83135,218000000.0
2009-04-23 17:05:00,1.83135,1.8318,1.83095,1.8312,264200000.0
2009-04-23 17:06:00,1.83125,1.8317,1.83115,1.83145,205200000.0
2009-04-23 17:07:00,1.8315,1.8318,1.83115,1.83165,202400000.0
2009-04-23 17:08:00,1.8316,1.83265,1.8315,1.83245,100600000.0
2009-04-23 17:09:00,1.83245,1.83275,1.83205,1.83275,150400000.0
2009-04-23 17:10:00,1.83285,1.83305,1.8316,1.83165,252000000.0
2009-04-23 17:11:00,1.83165,1.83195,1.83125,1.83175,240000000.0
2009-04-23 17:12:00,1.83175,1.8324,1.83135,1.832,202400000.0
2009-04-23 17:13:00,1.8321,1.8345,1.83205,1.8338,223000000.0
2009-04-23 17:14:00,1.8339,1.8353,1.83375,1.8353,275800000.0
2009-04-23 17:15:00,1.8352,1.836,1.83515,1.8352,153800000.0
2009-04-23 17:16:00,1.8352,1.83605,1.835,1.8357,223200000.0
2009-04-23 17:17:00,1.83515,1.83565,1.8351,1.8355,213600000.0
2009-04-23 17:18:00,1.8355,1.8359,1.8352,1.8354,189000000.0
2009-04-23 17:19:00,1.83545,1.83555,1.83475,1.83475,174800000.0
2009-04-23 17:20:00,1.83495,1.8352,1.8336,1.834,208200000.0
2009-04-23 17:21:00,1.83425,1.8343,1.83315,1.8341,255600000.0
2009-04-23 17:22:00,1.8341,1.8343,1.83255,1.83255,182800000.0
2009-04-23 17:23:00,1.8327,1.833,1.8323,1.83295,317000000.0
2009-04-23 17:24:00,1.8331,1.83385,1.83275,1.83375,227000000.0
2009-04-23 17:25:00,1.83375,1.834,1.8331,1.8331,242400000.0
2009-04-23 17:26:00,1.8331,1.83345,1.8326,1.83275,248000000.0
2009-04-23 17:27:00,1.83265,1.83375,1.83255,1.83345,264800000.0
2009-04-23 17:28:00,1.83345,1.83425,1.8332,1.83385,206600000.0
2009-04-23 17:29:00,1.83375,1.83455,1.8336,1.8342,198600000.0
2009-04-23 17:30:00,1.83465,1.83575,1.83425,1.83565,84400000.0
2009-04-23 17:31:00,1.83565,1.83665,1.83475,1.8356,259000000.0
2009-04-23 17:32:00,1.8356,1.8356,1.83455,1.8353,135600000.0
2009-04-23 17:33:00,1.8353,1.83565,1.83485,1.8349,184600000.0
2009-04-23 17:34:00,1.8349,1.8351,1.83415,1.8345,168000000.0
2009-04-23 17:35:00,1.83465,1.8348,1.8339,1.8348,208400000.0
2009-04-23 17:36:00,1.8348,1.8348,1.8338,1.83405,270800000.0
2009-04-23 17:37:00,1.83405,1.835,1.83385,1.8342,213200000.0
2009-04-23 17:38:00,1.8341,1.83485,1.83395,1.83435,184600000.0
2009-04-23 17:39:00,1.83445,1.83505,1.8339,1.8342,179600000.0
2009-04-23 17:40:00,1.8343,1.8349,1.8343,1.8349,174600000.0
2009-04-23 17:41:00,1.83475,1.83545,1.83465,1.83505,153200000.0
2009-04-23 17:42:00,1.8352,1.8352,1.8334,1.8347,334600000.0
2009-04-23 17:43:00,1.8345,1.8346,1.83385,1.83395,222400000.0
2009-04-23 17:44:00,1.8341,1.83485,1.83365,1.8341,217200000.0
2009-04-23 17:45:00,1.8341,1.83575,1.8341,1.8357,197600000.0
2009-04-23 17:46:00,1.83555,1.83555,1.83405,1.83415,162200000.0
2009-04-23 17:47:00,1.83415,1.83495,1.8341,1.8343,247000000.0
2009-04-23 17:48:00,1.8343,1.8347,1.83395,1.83415,226800000.0
2009-04-23 17:49:00,1.8342,1.8347,1.83405,1.8342,119200000.0
2009-04-23 17:50:00,1.834,1.8345,1.83345,1.8345,228000000.0
2009-04-23 17:51:00,1.8344,1.8352,1.8344,1.8347,161400000.0
2009-04-23 17:52:00,1.8348,1.8349,1.8341,1.8341,245800000.0
2009-04-23 17:53:00,1.8343,1.8346,1.83395,1.8344,173800000.0
2009-04-23 17:54:00,1.8344,1.8349,1.8342,1.8345,146400000.0
2009-04-23 17:55:00,1.8345,1.83585,1.83445,1.8348,281000000.0
2009-04-23 17:56:00,1.835,1.8363,1.8341,1.8363,289600000.0
2009-04-23 17:57:00,1.8363,1.8375,1.83555,1.8374,250200000.0
2009-04-23 17:58:00,1.8374,1.838,1.8358,1.8362,252400000.0
2009-04-23 17:59:00,1.8363,1.837,1.8359,1.8365,312200000.0
2009-04-23 18:00:00,1.8363,1.837,1.8363,1.8368,150200000.0
2009-04-23 18:01:00,1.83685,1.83685,1.83615,1.8364,191400000.0
2009-04-23 18:02:00,1.8365,1.8366,1.83555,1.8359,140200000.0
2009-04-23 18:03:00,1.8361,1.8367,1.8353,1.83635,193200000.0
2009-04-23 18:04:00,1.8364,1.83735,1.83545,1.83555,138400000.0
2009-04-23 18:05:00,1.8355,1.8362,1.8355,1.83595,189600000.0
2009-04-23 18:06:00,1.83595,1.83655,1.83545,1.83545,206200000.0
2009-04-23 18:07:00,1.83545,1.837,1.83545,1.8369,155400000.0
2009-04-23 18:08:00,1.83705,1.8378,1.8361,1.8377,135000000.0
2009-04-23 18:09:00,1.8377,1.8377,1.83635,1.83635,278200000.0
2009-04-23 18:10:00,1.83635,1.83635,1.83545,1.83605,126800000.0
2009-04-23 18:11:00,1.83605,1.83605,1.8352,1.8355,165400000.0
2009-04-23 18:12:00,1.8355,1.83595,1.8354,1.83595,121600000.0
2009-04-23 18:13:00,1.8359,1.8363,1.8355,1.8358,196000000.0
2009-04-23 18:14:00,1.8358,1.8371,1.8358,1.83675,222400000.0
2009-04-23 18:15:00,1.83655,1.837,1.8357,1.83585,159600000.0
2009-04-23 18:16:00,1.83585,1.8362,1.8355,1.836,174200000.0
2009-04-23 18:17:00,1.8361,1.83635,1.8358,1.8358,184400000.0
2009-04-23 18:18:00,1.8358,1.8363,1.8357,1.8361,168400000.0
2009-04-23 18:19:00,1.8363,1.8365,1.8363,1.8363,46400000.0
2009-04-23 18:20:00,1.83615,1.83685,1.836,1.83685,24000000.0
2009-04-23 18:21:00,1.83685,1.8374,1.83595,1.83705,155400000.0
2009-04-23 18:22:00,1.8371,1.8379,1.83635,1.8372,271800000.0
2009-04-23 18:23:00,1.8373,1.8376,1.8371,1.8371,97600000.0
2009-04-23 18:24:00,1.83705,1.83705,1.83685,1.837,30600000.0
2009-04-23 18:25:00,1.837,1.8378,1.83685,1.8378,103600000.0
2009-04-23 18:26:00,1.83775,1.83905,1.8374,1.83895,134800000.0
2009-04-23 18:27:00,1.83845,1.8388,1.83835,1.83875,54000000.0
2009-04-23 18:28:00,1.83885,1.83905,1.8381,1.83845,182000000.0
2009-04-23 18:29:00,1.8386,1.8386,1.8382,1.83845,85600000.0
2009-04-23 18:30:00,1.83825,1.8388,1.83795,1.83865,118600000.0
2009-04-23 18:31:00,1.83865,1.83945,1.83865,1.83925,115200000.0
2009-04-23 18:32:00,1.8393,1.84005,1.8393,1.8398,83200000.0
2009-04-23 18:33:00,1.83985,1.83985,1.83935,1.8396,80400000.0
2009-04-23 18:34:00,1.83955,1.83975,1.83795,1.83795,178200000.0
2009-04-23 18:35:00,1.83795,1.838,1.83725,1.83765,123200000.0
2009-04-23 18:36:00,1.83775,1.8381,1.83765,1.838,115200000.0
2009-04-23 18:37:00,1.8383,1.8387,1.83775,1.8385,160400000.0
2009-04-23 18:38:00,1.8386,1.8387,1.8384,1.83855,118400000.0
2009-04-23 18:39:00,1.83855,1.8387,1.8379,1.838,124800000.0
2009-04-23 18:40:00,1.83795,1.8389,1.83795,1.83855,104000000.0
2009-04-23 18:41:00,1.83855,1.8389,1.8374,1.8381,235000000.0
2009-04-23 18:42:00,1.8381,1.8385,1.83785,1.83835,176000000.0
2009-04-23 18:43:00,1.83845,1.8391,1.8382,1.8389,142400000.0
2009-04-23 18:44:00,1.8388,1.839,1.8388,1.8389,88000000.0
2009-04-23 18:45:00,1.8389,1.8396,1.83835,1.83925,248200000.0
2009-04-23 18:46:00,1.83925,1.8402,1.8392,1.8398,243200000.0
2009-04-23 18:47:00,1.8398,1.84,1.8386,1.8391,235000000.0
2009-04-23 18:48:00,1.8391,1.84015,1.8389,1.8397,149400000.0
2009-04-23 18:49:00,1.83965,1.84045,1.83945,1.8397,219000000.0
2009-04-23 18:50:00,1.8397,1.841,1.8396,1.84065,265200000.0
2009-04-23 18:51:00,1.84045,1.84085,1.83995,1.8407,226000000.0
2009-04-23 18:52:00,1.8407,1.8407,1.8398,1.84055,222800000.0
2009-04-23 18:53:00,1.8406,1.8406,1.8392,1.8392,132600000.0
2009-04-23 18:54:00,1.8391,1.83985,1.8389,1.83955,202800000.0
2009-04-23 18:55:00,1.83955,1.83955,1.8391,1.8392,98400000.0
2009-04-23 18:56:00,1.83885,1.8394,1.83865,1.8391,133800000.0
2009-04-23 18:57:00,1.83885,1.8392,1.83865,1.8388,184200000.0
2009-04-23 18:58:00,1.8387,1.8387,1.83785,1.8383,299000000.0
2009-04-23 18:59:00,1.8383,1.8392,1.83805,1.8392,123200000.0
2009-04-23 19:00:00,1.83925,1.83935,1.8384,1.8387,224200000.0
2009-04-23 19:01:00,1.8387,1.8394,1.8386,1.8392,121600000.0
2009-04-23 19:02:00,1.8393,1.8393,1.83755,1.83755,107800000.0
2009-04-23 19:03:00,1.8377,1.83885,1.8374,1.8383,213200000.0
2009-04-23 19:04:00,1.8383,1.8395,1.8383,1.8394,151600000.0
2009-04-23 19:05:00,1.8394,1.8396,1.8391,1.8396,106000000.0
2009-04-23 19:06:00,1.8395,1.8397,1.8392,1.8396,137600000.0
2009-04-23 19:07:00,1.8396,1.8399,1.83905,1.8393,133600000.0
2009-04-23 19:08:00,1.8393,1.8397,1.83895,1.8392,234000000.0
2009-04-23 19:09:00,1.8392,1.8393,1.83815,1.83855,247600000.0
2009-04-23 19:10:00,1.83865,1.8391,1.8381,1.83865,233800000.0
2009-04-23 19:11:00,1.8387,1.83965,1.83865,1.83925,193800000.0
2009-04-23 19:12:00,1.83925,1.8403,1.83915,1.8396,201800000.0
2009-04-23 19:13:00,1.83955,1.83975,1.8387,1.83885,143000000.0
2009-04-23 19:14:00,1.8388,1.8388,1.83825,1.8383,112600000.0
2009-04-23 19:15:00,1.8383,1.8386,1.83825,1.8384,51200000.0
2009-04-23 19:16:00,1.8386,1.8388,1.83845,1.83865,157600000.0
2009-04-23 19:17:00,1.8387,1.8389,1.8381,1.8381,98000000.0
2009-04-23 19:18:00,1.83825,1.83845,1.8382,1.8382,101000000.0
2009-04-23 19:19:00,1.8382,1.83895,1.83755,1.83755,159000000.0
2009-04-23 19:20:00,1.8375,1.8379,1.8375,1.83785,220600000.0
2009-04-23 19:21:00,1.8378,1.83825,1.83775,1.8382,118600000.0
2009-04-23 19:22:00,1.8382,1.8382,1.8372,1.8375,107600000.0
2009-04-23 19:23:00,1.83755,1.8378,1.837,1.837,89400000.0
2009-04-23 19:24:00,1.83735,1.8379,1.8369,1.83765,262000000.0
2009-04-23 19:25:00,1.8378,1.8381,1.8375,1.8376,169200000.0
2009-04-23 19:26:00,1.8377,1.8377,1.83695,1.837,276800000.0
2009-04-23 19:27:00,1.8371,1.8381,1.837,1.83745,269800000.0
2009-04-23 19:28:00,1.83745,1.83745,1.8366,1.837,316600000.0
2009-04-23 19:29:00,1.83685,1.8381,1.83685,1.8379,287600000.0
2009-04-23 19:30:00,1.8379,1.8381,1.83675,1.8369,289000000.0
2009-04-23 19:31:00,1.8369,1.838,1.83665,1.8375,269200000.0
2009-04-23 19:32:00,1.83745,1.8376,1.8371,1.8376,211200000.0
2009-04-23 19:33:00,1.8377,1.8378,1.8374,1.8378,140800000.0
2009-04-23 19:34:00,1.8378,1.8378,1.83705,1.8373,171800000.0
2009-04-23 19:35:00,1.8373,1.8378,1.83725,1.83755,178000000.0
2009-04-23 19:36:00,1.8377,1.8378,1.8349,1.835,292800000.0
2009-04-23 19:37:00,1.8351,1.8351,1.83385,1.834,219000000.0
2009-04-23 19:38:00,1.8342,1.8346,1.834,1.8341,189200000.0
2009-04-23 19:39:00,1.8341,1.8349,1.83385,1.83475,275200000.0
2009-04-23 19:40:00,1.83475,1.8362,1.8347,1.8361,320800000.0
2009-04-23 19:41:00,1.8361,1.8361,1.83485,1.8349,299200000.0
2009-04-23 19:42:00,1.83475,1.83595,1.83415,1.8353,227000000.0
2009-04-23 19:43:00,1.83515,1.8356,1.8346,1.8346,286200000.0
2009-04-23 19:44:00,1.8346,1.8354,1.8342,1.83485,165000000.0
2009-04-23 19:45:00,1.83485,1.8357,1.83485,1.8357,183600000.0
2009-04-23 19:46:00,1.83555,1.83735,1.8352,1.83735,224000000.0
2009-04-23 19:47:00,1.8375,1.8375,1.8363,1.83645,208400000.0
2009-04-23 19:48:00,1.83655,1.8367,1.83575,1.8365,164800000.0
2009-04-23 19:49:00,1.8365,1.8378,1.8364,1.8374,139600000.0
2009-04-23 19:50:00,1.8375,1.8378,1.83745,1.83775,186400000.0
2009-04-23 19:51:00,1.8378,1.8382,1.8376,1.8377,178000000.0
2009-04-23 19:52:00,1.8377,1.8385,1.8377,1.8383,198800000.0
2009-04-23 19:53:00,1.83835,1.8385,1.8379,1.8381,131000000.0
2009-04-23 19:54:00,1.83805,1.8385,1.83745,1.8381,192200000.0
2009-04-23 19:55:00,1.8381,1.8383,1.8371,1.8371,153200000.0
2009-04-23 19:56:00,1.8371,1.83735,1.8368,1.8371,94400000.0
2009-04-23 19:57:00,1.83715,1.83715,1.83665,1.8367,110000000.0
2009-04-23 19:58:00,1.8367,1.837,1.83645,1.837,159200000.0
2009-04-23 19:59:00,1.8368,1.8375,1.83635,1.8372,192000000.0
2009-04-23 20:00:00,1.8372,1.83885,1.8372,1.8387,166800000.0
2009-04-23 20:01:00,1.83875,1.8396,1.8386,1.8389,269600000.0
2009-04-23 20:02:00,1.83885,1.8393,1.83825,1.8384,248000000.0
2009-04-23 20:03:00,1.8385,1.83865,1.8379,1.83795,125400000.0
2009-04-23 20:04:00,1.83795,1.838,1.83725,1.83765,122400000.0
2009-04-23 20:05:00,1.8376,1.83825,1.8376,1.8379,92400000.0
2009-04-23 20:06:00,1.8379,1.838,1.8377,1.8377,72200000.0
2009-04-23 20:07:00,1.8377,1.83775,1.8374,1.8376,144000000.0
2009-04-23 20:08:00,1.8376,1.8379,1.8376,1.8376,92000000.0
2009-04-23 20:09:00,1.83765,1.8381,1.83765,1.8381,76800000.0
2009-04-23 20:10:00,1.8381,1.8389,1.83775,1.8388,242200000.0
2009-04-23 20:11:00,1.8389,1.8398,1.8387,1.83965,245400000.0
2009-04-23 20:12:00,1.8397,1.8405,1.839,1.8402,239000000.0
2009-04-23 20:13:00,1.8402,1.8406,1.84005,1.84015,177600000.0
2009-04-23 20:14:00,1.84015,1.8403,1.83975,1.8398,124800000.0
2009-04-23 20:15:00,1.83975,1.8405,1.8397,1.84,164800000.0
2009-04-23 20:16:00,1.84,1.84,1.83935,1.8396,124800000.0
2009-04-23 20:17:00,1.8395,1.8398,1.8389,1.83895,170600000.0
2009-04-23 20:18:00,1.8391,1.83915,1.8386,1.8386,165200000.0
2009-04-23 20:19:00,1.8386,1.8387,1.83835,1.83855,186400000.0
2009-04-23 20:20:00,1.8385,1.8386,1.83815,1.8385,92800000.0
2009-04-23 20:21:00,1.8385,1.83855,1.83815,1.8384,180200000.0
2009-04-23 20:22:00,1.83835,1.8386,1.83805,1.8386,109000000.0
2009-04-23 20:23:00,1.8386,1.83955,1.8386,1.83955,134400000.0
2009-04-23 20:24:00,1.83955,1.83955,1.83885,1.83905,76200000.0
2009-04-23 20:25:00,1.8391,1.8394,1.83885,1.83935,168600000.0
2009-04-23 20:26:00,1.8393,1.8393,1.83875,1.83905,93600000.0
2009-04-23 20:27:00,1.8391,1.83925,1.839,1.839,112800000.0
2009-04-23 20:28:00,1.83895,1.8394,1.83865,1.83865,86400000.0
2009-04-23 20:29:00,1.83865,1.8389,1.83755,1.838,154000000.0
2009-04-23 20:30:00,1.838,1.8384,1.8376,1.83775,131600000.0
2009-04-23 20:31:00,1.8379,1.8387,1.8378,1.8387,236400000.0
2009-04-23 20:32:00,1.8387,1.83925,1.8383,1.8386,180000000.0
2009-04-23 20:33:00,1.83885,1.8391,1.83875,1.8391,157600000.0
2009-04-23 20:34:00,1.839,1.83905,1.83835,1.8388,143000000.0
2009-04-23 20:35:00,1.83865,1.8389,1.8381,1.8382,111200000.0
2009-04-23 20:36:00,1.8383,1.83865,1.838,1.83865,155600000.0
2009-04-23 20:37:00,1.8387,1.8387,1.8383,1.8386,88400000.0
2009-04-23 20:38:00,1.8386,1.8387,1.8377,1.83775,107200000.0
2009-04-23 20:39:00,1.8377,1.8377,1.8361,1.8362,198600000.0
2009-04-23 20:40:00,1.83615,1.8371,1.83595,1.837,165200000.0
2009-04-23 20:41:00,1.837,1.837,1.8364,1.83665,225400000.0
2009-04-23 20:42:00,1.8368,1.8368,1.8357,1.836,218800000.0
2009-04-23 20:43:00,1.836,1.8364,1.83585,1.8362,201200000.0
2009-04-23 20:44:00,1.8362,1.83695,1.83595,1.83695,189200000.0
2009-04-23 20:45:00,1.837,1.8372,1.83665,1.8369,261400000.0
2009-04-23 20:46:00,1.83695,1.837,1.83655,1.8368,180400000.0
2009-04-23 20:47:00,1.83685,1.8373,1.83675,1.83705,190400000.0
2009-04-23 20:48:00,1.8371,1.8377,1.8369,1.83765,135600000.0
2009-04-23 20:49:00,1.8376,1.8376,1.8365,1.83675,206600000.0
2009-04-23 20:50:00,1.8369,1.8377,1.83685,1.83765,229400000.0
2009-04-23 20:51:00,1.83745,1.8386,1.83745,1.8379,210400000.0
2009-04-23 20:52:00,1.8379,1.8381,1.83755,1.8378,176000000.0
2009-04-23 20:53:00,1.8378,1.83895,1.83755,1.8384,195400000.0
2009-04-23 20:54:00,1.8385,1.8389,1.8384,1.8389,131400000.0
2009-04-23 20:55:00,1.83885,1.84065,1.83865,1.84055,225000000.0
2009-04-23 20:56:00,1.8404,1.8404,1.8396,1.83995,193200000.0
2009-04-23 20:57:00,1.84,1.8406,1.8397,1.84,240000000.0
2009-04-23 20:58:00,1.8398,1.8399,1.8389,1.8389,214400000.0
2009-04-23 20:59:00,1.8389,1.8396,1.83855,1.8386,247600000.0
2009-04-23 21:00:00,1.8388,1.8406,1.8387,1.8406,154800000.0
2009-04-23 21:01:00,1.8404,1.8411,1.83945,1.8411,279200000.0
2009-04-23 21:02:00,1.8411,1.8421,1.8409,1.8417,197200000.0
2009-04-23 21:03:00,1.8413,1.8413,1.8406,1.8406,158600000.0
2009-04-23 21:04:00,1.8406,1.8407,1.83955,1.8397,161200000.0
2009-04-23 21:05:00,1.8397,1.84115,1.8394,1.8406,212000000.0
2009-04-23 21:06:00,1.8406,1.8406,1.8402,1.8404,119600000.0
2009-04-23 21:07:00,1.8404,1.84175,1.8403,1.84175,203200000.0
2009-04-23 21:08:00,1.8419,1.842,1.8399,1.84045,182600000.0
2009-04-23 21:09:00,1.8404,1.84115,1.84025,1.8409,76400000.0
2009-04-23 21:10:00,1.8409,1.84175,1.8405,1.8416,198400000.0
2009-04-23 21:11:00,1.8417,1.842,1.8411,1.8418,208000000.0
2009-04-23 21:12:00,1.84185,1.8426,1.84165,1.84165,217600000.0
2009-04-23 21:13:00,1.84165,1.8424,1.84145,1.84145,104000000.0
2009-04-23 21:14:00,1.84145,1.8422,1.8409,1.8409,184600000.0
2009-04-23 21:15:00,1.8409,1.84145,1.84065,1.84105,128600000.0
2009-04-23 21:16:00,1.84105,1.8414,1.84085,1.8414,95000000.0
2009-04-23 21:17:00,1.84145,1.84165,1.8412,1.84165,126400000.0
2009-04-23 21:18:00,1.84165,1.8418,1.84095,1.8416,152800000.0
2009-04-23 21:19:00,1.84175,1.8424,1.8415,1.8416,105600000.0
2009-04-23 21:20:00,1.8416,1.84195,1.8415,1.84165,89200000.0
2009-04-23 21:21:00,1.84165,1.8419,1.84125,1.84185,152200000.0
2009-04-23 21:22:00,1.84165,1.84175,1.8406,1.8408,179400000.0
2009-04-23 21:23:00,1.8408,1.84155,1.8408,1.84115,106000000.0
2009-04-23 21:24:00,1.8413,1.8413,1.83825,1.8396,166200000.0
2009-04-23 21:25:00,1.8395,1.84125,1.8393,1.84065,162000000.0
2009-04-23 21:26:00,1.8406,1.84145,1.84025,1.8414,94800000.0
2009-04-23 21:27:00,1.8414,1.8414,1.8408,1.8411,148400000.0
2009-04-23 21:28:00,1.8411,1.8416,1.83935,1.8399,150200000.0
2009-04-23 21:29:00,1.8399,1.8419,1.8395,1.84065,150200000.0
2009-04-23 21:30:00,1.84075,1.8415,1.8403,1.8413,180800000.0
2009-04-23 21:31:00,1.84135,1.84135,1.83995,1.8402,110800000.0
2009-04-23 21:32:00,1.83995,1.84115,1.8397,1.8405,149000000.0
2009-04-23 21:33:00,1.8405,1.8411,1.8397,1.84085,149200000.0
2009-04-23 21:34:00,1.84085,1.84095,1.8394,1.8406,190800000.0
2009-04-23 21:35:00,1.8406,1.8409,1.84015,1.84055,162200000.0
2009-04-23 21:36:00,1.8408,1.84135,1.83965,1.8409,138200000.0
2009-04-23 21:37:00,1.8408,1.84165,1.8408,1.8415,124600000.0
2009-04-23 21:38:00,1.8415,1.842,1.8415,1.842,71800000.0
2009-04-23 21:39:00,1.84205,1.84205,1.8417,1.8417,50600000.0
2009-04-23 21:40:00,1.8416,1.8416,1.84025,1.84105,95600000.0
2009-04-23 21:41:00,1.8411,1.8411,1.8405,1.8405,36800000.0
2009-04-23 21:42:00,1.8406,1.8409,1.83925,1.8398,182800000.0
2009-04-23 21:43:00,1.8397,1.8402,1.83915,1.84,168000000.0
2009-04-23 21:44:00,1.84,1.84005,1.8391,1.83925,133400000.0
2009-04-23 21:45:00,1.83925,1.83925,1.83785,1.8389,197600000.0
2009-04-23 21:46:00,1.8394,1.8394,1.8388,1.8391,179600000.0
2009-04-23 21:47:00,1.8392,1.8393,1.83855,1.83915,146800000.0
2009-04-23 21:48:00,1.8392,1.8396,1.8389,1.8394,143800000.0
2009-04-23 21:49:00,1.8394,1.8405,1.8394,1.8404,269600000.0
2009-04-23 21:50:00,1.8404,1.8404,1.83895,1.839,237800000.0
2009-04-23 21:51:00,1.8389,1.8391,1.83825,1.8384,188200000.0
2009-04-23 21:52:00,1.8384,1.8403,1.83825,1.83915,300200000.0
2009-04-23 21:53:00,1.8393,1.8411,1.8393,1.84065,268000000.0
2009-04-23 21:54:00,1.8409,1.84105,1.83995,1.8406,222400000.0
2009-04-23 21:55:00,1.84075,1.8409,1.8391,1.8391,156000000.0
2009-04-23 21:56:00,1.83915,1.8402,1.8391,1.8402,126400000.0
2009-04-23 21:57:00,1.8402,1.8406,1.83995,1.8405,160600000.0
2009-04-23 21:58:00,1.8405,1.8406,1.83895,1.8392,187200000.0
2009-04-23 21:59:00,1.83915,1.8407,1.83915,1.8405,197800000.0
2009-04-23 22:00:00,1.8405,1.8405,1.8391,1.83915,186400000.0
2009-04-23 22:01:00,1.83925,1.84075,1.8389,1.84065,138600000.0
2009-04-23 22:02:00,1.84075,1.84165,1.8402,1.8402,137000000.0
2009-04-23 22:03:00,1.84015,1.84095,1.83965,1.8398,124400000.0
2009-04-23 22:04:00,1.8398,1.8406,1.8392,1.8406,84400000.0
2009-04-23 22:05:00,1.8405,1.84065,1.83935,1.84065,126800000.0
2009-04-23 22:06:00,1.84065,1.84115,1.839,1.8394,191000000.0
2009-04-23 22:07:00,1.8394,1.83955,1.8379,1.83935,161200000.0
2009-04-23 22:08:00,1.83935,1.84,1.83905,1.83975,118600000.0
2009-04-23 22:09:00,1.83975,1.8405,1.8393,1.8393,92000000.0
2009-04-23 22:10:00,1.8393,1.8395,1.838,1.83855,113200000.0
2009-04-23 22:11:00,1.8385,1.8385,1.83815,1.83845,46800000.0
2009-04-23 22:12:00,1.83855,1.83955,1.83855,1.83945,77800000.0
2009-04-23 22:13:00,1.83925,1.84045,1.8384,1.8386,139800000.0
2009-04-23 22:14:00,1.8386,1.84,1.8386,1.83955,116800000.0
2009-04-23 22:15:00,1.83955,1.8398,1.83825,1.8397,141200000.0
2009-04-23 22:16:00,1.8398,1.8398,1.83865,1.83885,65400000.0
2009-04-23 22:17:00,1.839,1.83945,1.8376,1.83855,98200000.0
2009-04-23 22:18:00,1.83845,1.83845,1.83715,1.8373,36600000.0
2009-04-23 22:19:00,1.83725,1.83965,1.8369,1.8389,65000000.0
2009-04-23 22:20:00,1.8388,1.83885,1.8387,1.8387,20400000.0
2009-04-23 22:21:00,1.8387,1.839,1.83855,1.83895,43800000.0
2009-04-23 22:22:00,1.8391,1.8398,1.8391,1.8398,38000000.0
2009-04-23 22:23:00,1.8397,1.8397,1.8389,1.8389,12800000.0
2009-04-23 22:24:00,1.8391,1.8391,1.8386,1.8389,36200000.0
2009-04-23 22:25:00,1.83885,1.839,1.8388,1.83885,31800000.0
2009-04-23 22:26:00,1.83885,1.839,1.83875,1.83885,37400000.0
2009-04-23 22:27:00,1.83885,1.839,1.83885,1.839,8800000.0
2009-04-23 22:28:00,1.839,1.839,1.83885,1.83895,22400000.0
2009-04-23 22:29:00,1.839,1.83935,1.8389,1.8392,85800000.0
2009-04-23 22:30:00,1.83915,1.8396,1.8388,1.8396,152800000.0
2009-04-23 22:31:00,1.8396,1.8396,1.839,1.8392,77400000.0
2009-04-23 22:32:00,1.8393,1.8399,1.8393,1.83945,42200000.0
2009-04-23 22:33:00,1.8393,1.8394,1.83905,1.8394,55200000.0
2009-04-23 22:34:00,1.8394,1.8394,1.8378,1.8378,142800000.0
2009-04-23 22:35:00,1.83805,1.83825,1.83755,1.83775,113000000.0
2009-04-23 22:36:00,1.8376,1.8376,1.83685,1.8372,61200000.0
2009-04-23 22:37:00,1.83735,1.838,1.8372,1.8373,63400000.0
2009-04-23 22:38:00,1.83745,1.83765,1.8373,1.83765,38000000.0
2009-04-23 22:39:00,1.8375,1.8378,1.83735,1.8378,49600000.0
2009-04-23 22:40:00,1.8379,1.8382,1.83775,1.83815,35600000.0
2009-04-23 22:41:00,1.838,1.838,1.8377,1.8377,19200000.0
2009-04-23 22:42:00,1.8376,1.8376,1.83735,1.83745,16000000.0
2009-04-23 22:43:00,1.83735,1.8377,1.83735,1.8376,16000000.0
2009-04-23 22:44:00,1.8377,1.8377,1.83735,1.83735,8800000.0
2009-04-23 22:45:00,1.83735,1.83735,1.83735,1.83735,8000000.0
2009-04-23 22:46:00,1.83735,1.83735,1.8373,1.83735,14000000.0
2009-04-23 22:47:00,1.8372,1.83735,1.8371,1.83735,28800000.0
2009-04-23 22:48:00,1.83735,1.8376,1.8367,1.8375,74800000.0
2009-04-23 22:49:00,1.8375,1.83785,1.83725,1.83785,75200000.0
2009-04-23 22:50:00,1.83775,1.83775,1.83715,1.83745,85600000.0
2009-04-23 22:51:00,1.83745,1.83755,1.83735,1.8375,28800000.0
2009-04-23 22:52:00,1.8375,1.83805,1.8373,1.83795,69200000.0
2009-04-23 22:53:00,1.83785,1.83795,1.83785,1.83795,14000000.0
2009-04-23 22:54:00,1.83795,1.83815,1.8377,1.8381,52000000.0
2009-04-23 22:55:00,1.8382,1.83835,1.838,1.8381,73600000.0
2009-04-23 22:56:00,1.838,1.8381,1.838,1.8381,18000000.0
2009-04-23 22:57:00,1.8381,1.83855,1.83795,1.83845,55200000.0
2009-04-23 22:58:00,1.8384,1.83845,1.8379,1.8383,41600000.0
2009-04-23 22:59:00,1.8384,1.83855,1.83825,1.83825,21200000.0
2009-04-23 23:00:00,1.8384,1.8386,1.838,1.8386,43200000.0
2009-04-23 23:01:00,1.83845,1.83845,1.83665,1.8368,28400000.0
2009-04-23 23:02:00,1.83695,1.83795,1.83695,1.83795,33200000.0
2009-04-23 23:03:00,1.83785,1.83785,1.83775,1.83775,8000000.0
2009-04-23 23:04:00,1.83785,1.83855,1.83785,1.83855,27200000.0
2009-04-23 23:05:00,1.8385,1.83855,1.8385,1.83855,6400000.0
2009-04-23 23:06:00,1.8385,1.83855,1.83785,1.83805,14400000.0
2009-04-23 23:07:00,1.83805,1.83805,1.83805,1.83805,1000000.0
2009-04-23 23:08:00,1.8379,1.83845,1.8379,1.83845,11400000.0
2009-04-23 23:09:00,1.8385,1.83865,1.8383,1.8385,16400000.0
2009-04-23 23:10:00,1.8385,1.8387,1.83845,1.83865,47600000.0
2009-04-23 23:11:00,1.8386,1.8386,1.8375,1.8383,105600000.0
2009-04-23 23:12:00,1.8383,1.8383,1.8382,1.8382,8000000.0
2009-04-23 23:15:00,1.83825,1.8384,1.83815,1.8384,22400000.0
2009-04-23 23:16:00,1.8383,1.8384,1.83825,1.83825,18400000.0
2009-04-23 23:18:00,1.8383,1.8383,1.8382,1.8383,16000000.0
2009-04-23 23:19:00,1.8383,1.8383,1.8377,1.8382,27600000.0
2009-04-23 23:20:00,1.8382,1.8385,1.8382,1.8384,12800000.0
2009-04-23 23:21:00,1.83845,1.83855,1.8384,1.83855,32000000.0
2009-04-23 23:22:00,1.83865,1.8389,1.8385,1.83885,32400000.0
2009-04-23 23:23:00,1.839,1.8394,1.839,1.8394,36800000.0
2009-04-23 23:24:00,1.8394,1.83965,1.83935,1.83945,16000000.0
2009-04-23 23:25:00,1.83945,1.83945,1.8388,1.83915,61400000.0
2009-04-23 23:26:00,1.8393,1.8397,1.83925,1.8395,43600000.0
2009-04-23 23:27:00,1.83965,1.83975,1.83905,1.83935,50400000.0
2009-04-23 23:29:00,1.8393,1.83935,1.83915,1.83915,38000000.0
2009-04-23 23:30:00,1.83915,1.83965,1.83915,1.83965,11000000.0
2009-04-23 23:31:00,1.8399,1.84095,1.8399,1.8401,41400000.0
2009-04-23 23:32:00,1.84015,1.84025,1.83995,1.84,28000000.0
2009-04-23 23:33:00,1.84005,1.84005,1.8394,1.83955,34000000.0
2009-04-23 23:34:00,1.8396,1.8397,1.8396,1.83965,16000000.0
2009-04-23 23:35:00,1.83966,1.83968,1.83966,1.83968,15600000.0
2009-04-23 23:36:00,1.84025,1.84025,1.8394,1.8394,15600000.0
2009-04-23 23:37:00,1.83955,1.83955,1.83885,1.8391,54800000.0
2009-04-23 23:38:00,1.8391,1.8391,1.83855,1.83855,41800000.0
2009-04-23 23:39:00,1.83855,1.839,1.8384,1.839,58600000.0
2009-04-23 23:40:00,1.8389,1.8389,1.83865,1.8388,80800000.0
2009-04-23 23:41:00,1.8388,1.839,1.8387,1.8388,36000000.0
2009-04-23 23:42:00,1.8388,1.8389,1.8386,1.83865,69200000.0
2009-04-23 23:43:00,1.8386,1.83965,1.8385,1.83945,50600000.0
2009-04-23 23:44:00,1.83965,1.8406,1.8394,1.8404,96600000.0
2009-04-23 23:45:00,1.8404,1.8409,1.83945,1.8399,65400000.0
2009-04-23 23:46:00,1.84,1.84,1.84,1.84,2000000.0
2009-04-23 23:47:00,1.84,1.84005,1.83985,1.84,18000000.0
2009-04-23 23:48:00,1.84015,1.84015,1.83985,1.83995,20800000.0
2009-04-23 23:49:00,1.84,1.8406,1.83985,1.8406,41600000.0
2009-04-23 23:50:00,1.84015,1.84055,1.83995,1.8403,30800000.0
2009-04-23 23:51:00,1.8403,1.8403,1.8397,1.84015,38800000.0
2009-04-23 23:52:00,1.84015,1.84015,1.84005,1.84005,6000000.0
2009-04-23 23:53:00,1.8399,1.8404,1.8399,1.84025,21200000.0
2009-04-23 23:54:00,1.8403,1.84055,1.8402,1.8402,11200000.0
2009-04-23 23:55:00,1.8404,1.84045,1.84,1.84,34400000.0
2009-04-23 23:56:00,1.84,1.84025,1.84,1.8401,32800000.0
2009-04-23 23:57:00,1.84015,1.84015,1.83965,1.84005,27800000.0
2009-04-23 23:58:00,1.84005,1.84005,1.83955,1.83955,12400000.0
2009-04-23 23:59:00,1.8399,1.8399,1.83955,1.83975,36000000.0
2009-04-24 00:00:00,1.83975,1.83975,1.8397,1.8397,9600000.0
2009-04-24 00:01:00,1.8397,1.8397,1.83855,1.83865,58000000.0
2009-04-24 00:02:00,1.8387,1.83875,1.8386,1.83865,28400000.0
2009-04-24 00:03:00,1.8387,1.8387,1.83865,1.83865,4400000.0
2009-04-24 00:04:00,1.8388,1.8388,1.8388,1.8388,2000000.0
2009-04-24 00:05:00,1.83855,1.8387,1.83855,1.8386,25200000.0
2009-04-24 00:06:00,1.83865,1.83885,1.83865,1.83885,26800000.0
2009-04-24 00:07:00,1.83885,1.83885,1.83875,1.8388,15600000.0
2009-04-24 00:08:00,1.8389,1.83935,1.8389,1.83935,58800000.0
2009-04-24 00:09:00,1.83935,1.83945,1.83885,1.839,81000000.0
2009-04-24 00:10:00,1.83905,1.8391,1.8386,1.83885,28400000.0
2009-04-24 00:11:00,1.8388,1.8388,1.8388,1.8388,4000000.0
2009-04-24 00:12:00,1.8388,1.8388,1.8385,1.83865,17600000.0
2009-04-24 00:13:00,1.83865,1.83865,1.8382,1.83835,57200000.0
2009-04-24 00:14:00,1.8385,1.8388,1.83845,1.8386,85200000.0
2009-04-24 00:15:00,1.8386,1.8387,1.8386,1.8387,15600000.0
2009-04-24 00:16:00,1.83885,1.83925,1.83885,1.83925,45200000.0
2009-04-24 00:17:00,1.83915,1.8397,1.83865,1.8394,98400000.0
2009-04-24 00:18:00,1.8393,1.8393,1.8387,1.8388,116600000.0
2009-04-24 00:19:00,1.83895,1.8402,1.8389,1.8401,56800000.0
2009-04-24 00:20:00,1.8401,1.84015,1.83995,1.83995,33200000.0
2009-04-24 00:21:00,1.84,1.84,1.8398,1.8399,67200000.0
2009-04-24 00:22:00,1.83985,1.83985,1.83965,1.83975,55400000.0
2009-04-24 00:23:00,1.8398,1.8398,1.83975,1.83975,25200000.0
2009-04-24 00:24:00,1.83975,1.84,1.83975,1.84,47600000.0
2009-04-24 00:25:00,1.84,1.84015,1.8399,1.83995,33000000.0
2009-04-24 00:26:00,1.84005,1.84025,1.83985,1.83995,93000000.0
2009-04-24 00:27:00,1.83985,1.8402,1.8398,1.83995,62800000.0
2009-04-24 00:28:00,1.83995,1.83995,1.8397,1.8397,34800000.0
2009-04-24 00:29:00,1.8398,1.8399,1.83955,1.8397,37200000.0
2009-04-24 00:30:00,1.83955,1.84005,1.83885,1.84005,127800000.0
2009-04-24 00:31:00,1.84015,1.84045,1.83995,1.84045,39600000.0
2009-04-24 00:32:00,1.8407,1.84095,1.83985,1.83995,103800000.0
2009-04-24 00:33:00,1.84025,1.8411,1.84,1.8411,82000000.0
2009-04-24 00:34:00,1.84115,1.84115,1.8401,1.8406,127800000.0
2009-04-24 00:35:00,1.8406,1.84075,1.8397,1.83995,41600000.0
2009-04-24 00:36:00,1.84,1.84,1.83975,1.83975,38000000.0
2009-04-24 00:37:00,1.83975,1.83975,1.8397,1.8397,20000000.0
2009-04-24 00:38:00,1.8398,1.84025,1.8398,1.84025,66000000.0
2009-04-24 00:39:00,1.8402,1.84025,1.84015,1.8402,10000000.0
2009-04-24 00:40:00,1.84004,1.84004,1.84004,1.84004,45800000.0
2009-04-24 00:41:00,1.83985,1.8406,1.83985,1.8406,45800000.0
2009-04-24 00:42:00,1.8406,1.8411,1.84,1.8406,60600000.0
2009-04-24 00:43:00,1.8408,1.84125,1.83965,1.84095,92200000.0
2009-04-24 00:44:00,1.8409,1.8409,1.84075,1.84075,13200000.0
2009-04-24 00:45:00,1.8409,1.8411,1.8409,1.8411,22000000.0
2009-04-24 00:46:00,1.84103,1.84103,1.84092,1.84092,17600000.0
2009-04-24 00:47:00,1.84085,1.8409,1.84045,1.84045,17600000.0
2009-04-24 00:48:00,1.84045,1.8407,1.84045,1.8406,28000000.0
2009-04-24 00:49:00,1.8406,1.8406,1.8392,1.8397,59200000.0
2009-04-24 00:50:00,1.8398,1.8398,1.83905,1.8393,16800000.0
2009-04-24 00:51:00,1.8394,1.8398,1.8393,1.8397,171800000.0
2009-04-24 00:52:00,1.83955,1.8399,1.83955,1.83975,14600000.0
2009-04-24 00:53:00,1.8398,1.84035,1.83975,1.84035,30400000.0
2009-04-24 00:54:00,1.84045,1.8406,1.84045,1.84045,15200000.0
2009-04-24 00:55:00,1.84065,1.84065,1.84065,1.84065,2000000.0
2009-04-24 00:56:00,1.8407,1.8415,1.8407,1.84145,87600000.0
2009-04-24 00:57:00,1.84135,1.84145,1.8413,1.8413,43600000.0
2009-04-24 00:58:00,1.8413,1.8414,1.84115,1.8413,39600000.0
2009-04-24 00:59:00,1.8413,1.84135,1.841,1.8413,187800000.0
2009-04-24 01:00:00,1.8413,1.8421,1.84105,1.8415,111600000.0
2009-04-24 01:01:00,1.8414,1.8416,1.8414,1.8415,40400000.0
2009-04-24 01:02:00,1.84155,1.8416,1.8411,1.84125,130400000.0
2009-04-24 01:03:00,1.84125,1.84165,1.84125,1.84135,68800000.0
2009-04-24 01:04:00,1.84135,1.8419,1.84125,1.8418,135800000.0
2009-04-24 01:05:00,1.84175,1.8421,1.84175,1.84205,94400000.0
2009-04-24 01:06:00,1.84215,1.8426,1.84195,1.8422,55200000.0
2009-04-24 01:07:00,1.84225,1.84225,1.84205,1.8422,14800000.0
2009-04-24 01:08:00,1.8422,1.8422,1.84205,1.84205,17200000.0
2009-04-24 01:09:00,1.842,1.842,1.84065,1.84125,100600000.0
2009-04-24 01:10:00,1.84145,1.84175,1.84135,1.8417,32600000.0
2009-04-24 01:11:00,1.842,1.84205,1.84185,1.84205,19200000.0
2009-04-24 01:12:00,1.84205,1.8421,1.8419,1.842,82800000.0
2009-04-24 01:13:00,1.84205,1.84205,1.8418,1.84185,40000000.0
2009-04-24 01:14:00,1.84185,1.84185,1.84085,1.84145,67200000.0
2009-04-24 01:15:00,1.84145,1.8416,1.83945,1.83945,138200000.0
2009-04-24 01:16:00,1.8396,1.83985,1.8392,1.8398,132800000.0
2009-04-24 01:17:00,1.8398,1.83995,1.8398,1.8398,33200000.0
2009-04-24 01:18:00,1.8398,1.84075,1.83935,1.84,92400000.0
2009-04-24 01:19:00,1.8402,1.84035,1.8402,1.8403,12200000.0
2009-04-24 01:20:00,1.8403,1.8403,1.83985,1.84015,53600000.0
2009-04-24 01:21:00,1.84015,1.84015,1.84,1.84015,10000000.0
2009-04-24 01:22:00,1.84015,1.8403,1.83995,1.8401,49000000.0
2009-04-24 01:23:00,1.8401,1.8403,1.8401,1.8402,44000000.0
2009-04-24 01:24:00,1.8402,1.8403,1.84015,1.8403,67000000.0
2009-04-24 01:25:00,1.84025,1.84055,1.84025,1.84045,26200000.0
2009-04-24 01:26:00,1.84035,1.84035,1.83965,1.84005,55200000.0
2009-04-24 01:27:00,1.84,1.8402,1.83985,1.84,86600000.0
2009-04-24 01:28:00,1.8402,1.8403,1.84,1.8402,57800000.0
2009-04-24 01:29:00,1.8404,1.8411,1.8404,1.8408,30000000.0
2009-04-24 01:30:00,1.84105,1.84125,1.8406,1.8406,74400000.0
2009-04-24 01:31:00,1.84135,1.84145,1.8407,1.8407,54400000.0
2009-04-24 01:32:00,1.84065,1.84125,1.8406,1.84095,47600000.0
2009-04-24 01:33:00,1.84105,1.84115,1.84075,1.84085,13600000.0
2009-04-24 01:35:00,1.8407,1.8409,1.8406,1.8409,27600000.0
2009-04-24 01:36:00,1.84125,1.84175,1.84095,1.84145,73200000.0
2009-04-24 01:37:00,1.8417,1.84215,1.84105,1.84135,69200000.0
2009-04-24 01:38:00,1.84155,1.8417,1.8412,1.84135,33200000.0
2009-04-24 01:39:00,1.84135,1.84135,1.8409,1.84105,42000000.0
2009-04-24 01:40:00,1.84105,1.84165,1.84095,1.84165,45600000.0
2009-04-24 01:41:00,1.8417,1.84185,1.84115,1.84165,48000000.0
2009-04-24 01:42:00,1.8419,1.84205,1.84105,1.842,144000000.0
2009-04-24 01:43:00,1.84205,1.8423,1.8419,1.84225,61600000.0
2009-04-24 01:44:00,1.84255,1.84255,1.84165,1.8418,93200000.0
2009-04-24 01:45:00,1.842,1.84215,1.8418,1.8419,71600000.0
2009-04-24 01:46:00,1.8422,1.84265,1.84205,1.8424,82400000.0
2009-04-24 01:47:00,1.8424,1.8425,1.84125,1.8417,77600000.0
2009-04-24 01:48:00,1.8417,1.8418,1.8414,1.8418,33600000.0
2009-04-24 01:49:00,1.8418,1.8421,1.8409,1.84135,114600000.0
2009-04-24 01:50:00,1.8417,1.8417,1.8413,1.8413,30000000.0
2009-04-24 01:51:00,1.8413,1.8417,1.8413,1.8413,95600000.0
2009-04-24 01:52:00,1.84175,1.8419,1.84115,1.8416,39400000.0
2009-04-24 01:53:00,1.8417,1.84175,1.8414,1.84155,59800000.0
2009-04-24 01:54:00,1.84165,1.8417,1.8414,1.8415,52000000.0
2009-04-24 01:55:00,1.84155,1.8418,1.84155,1.8416,18000000.0
2009-04-24 01:56:00,1.84165,1.84205,1.8413,1.84195,122800000.0
2009-04-24 01:57:00,1.842,1.8425,1.8419,1.84235,122400000.0
2009-04-24 01:58:00,1.8424,1.84365,1.8424,1.843,120400000.0
2009-04-24 01:59:00,1.8431,1.8433,1.8425,1.84275,31600000.0
2009-04-24 02:00:00,1.84275,1.84345,1.8422,1.84315,181200000.0
2009-04-24 02:01:00,1.84315,1.8438,1.84285,1.8435,87200000.0
2009-04-24 02:02:00,1.8435,1.84385,1.84315,1.84365,88600000.0
2009-04-24 02:03:00,1.8436,1.8438,1.8434,1.84345,117800000.0
2009-04-24 02:04:00,1.8435,1.84355,1.8433,1.8434,59000000.0
2009-04-24 02:05:00,1.84345,1.8439,1.8434,1.8436,97200000.0
2009-04-24 02:06:00,1.84355,1.8438,1.8424,1.8429,118800000.0
2009-04-24 02:07:00,1.8429,1.84325,1.84195,1.84195,181800000.0
2009-04-24 02:08:00,1.84195,1.84265,1.84175,1.84265,162800000.0
2009-04-24 02:09:00,1.8425,1.8427,1.84225,1.84225,118000000.0
2009-04-24 02:10:00,1.84235,1.8426,1.84215,1.84255,73400000.0
2009-04-24 02:11:00,1.8426,1.8427,1.8426,1.8427,29600000.0
2009-04-24 02:12:00,1.8427,1.8427,1.84245,1.84245,10800000.0
2009-04-24 02:13:00,1.8424,1.84275,1.84215,1.84215,144400000.0
2009-04-24 02:14:00,1.84235,1.84365,1.84235,1.84335,129200000.0
2009-04-24 02:15:00,1.8436,1.8441,1.843,1.8436,139200000.0
2009-04-24 02:16:00,1.8438,1.84425,1.8438,1.84425,98000000.0
2009-04-24 02:17:00,1.84395,1.8444,1.84395,1.8444,74800000.0
2009-04-24 02:18:00,1.8437,1.8445,1.8437,1.84385,99600000.0
2009-04-24 02:19:00,1.84385,1.8446,1.84385,1.8444,88400000.0
2009-04-24 02:20:00,1.8446,1.8447,1.8438,1.84465,171400000.0
2009-04-24 02:21:00,1.84445,1.845,1.8438,1.8448,190200000.0
2009-04-24 02:22:00,1.84475,1.8452,1.84405,1.8449,131200000.0
2009-04-24 02:23:00,1.8449,1.845,1.8438,1.84405,122600000.0
2009-04-24 02:24:00,1.844,1.84435,1.84355,1.84355,65600000.0
2009-04-24 02:25:00,1.84355,1.8438,1.84355,1.8437,50000000.0
2009-04-24 02:26:00,1.8438,1.8442,1.84325,1.8435,204800000.0
2009-04-24 02:27:00,1.8433,1.84365,1.8432,1.8436,108000000.0
2009-04-24 02:28:00,1.8437,1.84415,1.84345,1.84405,116600000.0
2009-04-24 02:29:00,1.84415,1.84415,1.84395,1.844,35600000.0
2009-04-24 02:30:00,1.84395,1.84415,1.8438,1.8439,32000000.0
2009-04-24 02:31:00,1.8439,1.8441,1.84385,1.844,50400000.0
2009-04-24 02:32:00,1.844,1.84475,1.844,1.8447,51600000.0
2009-04-24 02:33:00,1.8447,1.84475,1.8445,1.8446,68200000.0
2009-04-24 02:34:00,1.8447,1.8449,1.84435,1.84435,94600000.0
2009-04-24 02:35:00,1.84435,1.84445,1.84375,1.8438,84400000.0
2009-04-24 02:36:00,1.844,1.8441,1.84345,1.84345,67800000.0
2009-04-24 02:37:00,1.84345,1.84395,1.84335,1.84385,59800000.0
2009-04-24 02:38:00,1.844,1.844,1.8435,1.8436,99400000.0
2009-04-24 02:39:00,1.84355,1.84365,1.84315,1.84325,68200000.0
2009-04-24 02:40:00,1.84325,1.84375,1.8431,1.84315,120200000.0
2009-04-24 02:41:00,1.8432,1.8432,1.8428,1.84315,26800000.0
2009-04-24 02:42:00,1.8432,1.8432,1.8424,1.84275,86200000.0
2009-04-24 02:43:00,1.84275,1.84275,1.8417,1.8418,82000000.0
2009-04-24 02:44:00,1.84195,1.84225,1.84175,1.8418,103000000.0
2009-04-24 02:45:00,1.8418,1.8425,1.84165,1.84195,92200000.0
2009-04-24 02:46:00,1.8421,1.8425,1.8421,1.8425,61000000.0
2009-04-24 02:47:00,1.84255,1.8433,1.84235,1.84325,94800000.0
2009-04-24 02:48:00,1.84325,1.84325,1.84255,1.84265,75400000.0
2009-04-24 02:49:00,1.84255,1.8428,1.84225,1.84245,91200000.0
2009-04-24 02:50:00,1.8426,1.84295,1.8424,1.84275,162400000.0
2009-04-24 02:51:00,1.8428,1.84335,1.8428,1.84335,81200000.0
2009-04-24 02:52:00,1.8433,1.84355,1.8432,1.84355,84000000.0
2009-04-24 02:53:00,1.84355,1.84375,1.84325,1.84345,183000000.0
2009-04-24 02:54:00,1.84345,1.84425,1.84345,1.84425,127600000.0
2009-04-24 02:55:00,1.844,1.8441,1.84295,1.84295,145400000.0
2009-04-24 02:56:00,1.84295,1.84365,1.84295,1.84315,88400000.0
2009-04-24 02:57:00,1.8433,1.8436,1.84285,1.843,141600000.0
2009-04-24 02:58:00,1.8431,1.8434,1.8427,1.8434,89600000.0
2009-04-24 02:59:00,1.84355,1.8439,1.8431,1.84385,116800000.0
2009-04-24 03:00:00,1.8437,1.84405,1.84365,1.8438,90600000.0
2009-04-24 03:01:00,1.8438,1.84395,1.84345,1.8438,71200000.0
2009-04-24 03:02:00,1.8438,1.84445,1.84355,1.8437,109200000.0
2009-04-24 03:03:00,1.844,1.8443,1.844,1.8443,63600000.0
2009-04-24 03:04:00,1.84445,1.8447,1.8437,1.8441,117000000.0
2009-04-24 03:05:00,1.84415,1.8443,1.8438,1.84385,121200000.0
2009-04-24 03:06:00,1.8441,1.8445,1.84395,1.844,74600000.0
2009-04-24 03:07:00,1.8441,1.8447,1.8441,1.8446,85800000.0
2009-04-24 03:08:00,1.8445,1.8445,1.8437,1.844,104200000.0
2009-04-24 03:09:00,1.844,1.8443,1.8438,1.844,90000000.0
2009-04-24 03:10:00,1.844,1.84415,1.8435,1.8439,78400000.0
2009-04-24 03:11:00,1.84375,1.8439,1.8429,1.8432,147800000.0
2009-04-24 03:12:00,1.8434,1.8443,1.8434,1.8443,153000000.0
2009-04-24 03:13:00,1.84425,1.8443,1.8439,1.844,84000000.0
2009-04-24 03:14:00,1.84385,1.8444,1.8438,1.84415,174200000.0
2009-04-24 03:15:00,1.84415,1.84435,1.84355,1.8437,114200000.0
2009-04-24 03:16:00,1.8437,1.84405,1.84345,1.84395,161000000.0
2009-04-24 03:17:00,1.8439,1.8448,1.84385,1.8448,111400000.0
2009-04-24 03:18:00,1.84475,1.84475,1.8437,1.8442,123600000.0
2009-04-24 03:19:00,1.8443,1.84455,1.8437,1.8437,119000000.0
2009-04-24 03:20:00,1.8437,1.84385,1.8433,1.8437,142200000.0
2009-04-24 03:21:00,1.84375,1.8439,1.8432,1.84335,123600000.0
2009-04-24 03:22:00,1.8435,1.8437,1.8432,1.84345,100600000.0
2009-04-24 03:23:00,1.84325,1.84395,1.84325,1.8438,56000000.0
2009-04-24 03:24:00,1.8438,1.84395,1.8434,1.8436,91600000.0
2009-04-24 03:25:00,1.84375,1.84385,1.84365,1.84375,19600000.0
2009-04-24 03:26:00,1.84375,1.8439,1.84365,1.84365,40400000.0
2009-04-24 03:27:00,1.84365,1.84395,1.843,1.8439,116600000.0
2009-04-24 03:28:00,1.8441,1.8444,1.84395,1.84425,88400000.0
2009-04-24 03:29:00,1.8442,1.8443,1.84375,1.84415,80000000.0
2009-04-24 03:30:00,1.84405,1.84455,1.844,1.84455,87600000.0
2009-04-24 03:31:00,1.84445,1.8445,1.8442,1.8445,25200000.0
2009-04-24 03:32:00,1.8445,1.8445,1.84435,1.8444,26000000.0
2009-04-24 03:33:00,1.8444,1.8444,1.84425,1.84435,6000000.0
2009-04-24 03:34:00,1.84425,1.84485,1.8442,1.8446,50000000.0
2009-04-24 03:35:00,1.84465,1.84465,1.84385,1.84385,67200000.0
2009-04-24 03:36:00,1.84425,1.8447,1.84425,1.8445,35400000.0
2009-04-24 03:37:00,1.8446,1.84475,1.84395,1.8442,124400000.0
2009-04-24 03:38:00,1.8441,1.84455,1.84405,1.84455,50800000.0
2009-04-24 03:39:00,1.84455,1.84455,1.8442,1.84435,95200000.0
2009-04-24 03:40:00,1.84435,1.8444,1.84415,1.84415,52000000.0
2009-04-24 03:41:00,1.84415,1.8444,1.84395,1.8444,89800000.0
2009-04-24 03:42:00,1.8444,1.8444,1.84385,1.8441,50000000.0
2009-04-24 03:43:00,1.8441,1.8444,1.84385,1.8442,143400000.0
2009-04-24 03:44:00,1.8442,1.8442,1.844,1.844,53400000.0
2009-04-24 03:45:00,1.844,1.844,1.84365,1.84375,60200000.0
2009-04-24 03:46:00,1.84375,1.8442,1.84375,1.84395,109600000.0
2009-04-24 03:47:00,1.8441,1.84455,1.8441,1.8444,79600000.0
2009-04-24 03:48:00,1.8444,1.84485,1.84435,1.8448,44000000.0
2009-04-24 03:49:00,1.8447,1.8447,1.8447,1.8447,2000000.0
2009-04-24 03:50:00,1.8447,1.84495,1.8442,1.8448,112000000.0
2009-04-24 03:51:00,1.84475,1.84475,1.8438,1.8439,24200000.0
2009-04-24 03:52:00,1.8438,1.8439,1.8438,1.8439,11000000.0
2009-04-24 03:53:00,1.8439,1.84405,1.8436,1.8436,21200000.0
2009-04-24 03:54:00,1.8436,1.84375,1.84335,1.8435,98400000.0
2009-04-24 03:55:00,1.8435,1.8435,1.843,1.84315,71600000.0
2009-04-24 03:56:00,1.8432,1.8434,1.84315,1.8434,20000000.0
2009-04-24 03:57:00,1.8436,1.84505,1.8436,1.84505,60800000.0
2009-04-24 03:58:00,1.84525,1.84525,1.8438,1.8441,53000000.0
2009-04-24 03:59:00,1.84405,1.84435,1.84375,1.844,81000000.0
2009-04-24 04:00:00,1.84405,1.8447,1.84405,1.8446,66400000.0
2009-04-24 04:01:00,1.8445,1.8447,1.84435,1.8446,33200000.0
2009-04-24 04:02:00,1.8445,1.8445,1.84335,1.84385,37000000.0
2009-04-24 04:03:00,1.8439,1.8441,1.8438,1.8441,22000000.0
2009-04-24 04:04:00,1.8441,1.8441,1.8433,1.8437,59400000.0
2009-04-24 04:05:00,1.8437,1.844,1.8436,1.84375,77600000.0
2009-04-24 04:06:00,1.84395,1.8441,1.84365,1.84385,104400000.0
2009-04-24 04:07:00,1.844,1.84455,1.8437,1.84395,106600000.0
2009-04-24 04:08:00,1.8442,1.8442,1.84385,1.8442,29600000.0
2009-04-24 04:09:00,1.8443,1.8443,1.84415,1.84425,21200000.0
2009-04-24 04:10:00,1.84415,1.8446,1.84415,1.84425,30000000.0
2009-04-24 04:11:00,1.84425,1.84425,1.84415,1.84415,8000000.0
2009-04-24 04:12:00,1.8442,1.8442,1.8441,1.8442,30000000.0
2009-04-24 04:13:00,1.84425,1.8447,1.8442,1.84435,80000000.0
2009-04-24 04:14:00,1.8447,1.8449,1.8443,1.84435,98000000.0
2009-04-24 04:15:00,1.84445,1.8452,1.84425,1.84505,151400000.0
2009-04-24 04:16:00,1.84505,1.84535,1.8445,1.8447,192000000.0
2009-04-24 04:17:00,1.84475,1.84515,1.8442,1.84495,137400000.0
2009-04-24 04:18:00,1.84515,1.84515,1.8443,1.8444,92200000.0
2009-04-24 04:19:00,1.8444,1.84545,1.8444,1.84505,158200000.0
2009-04-24 04:20:00,1.84505,1.8453,1.84435,1.84475,132000000.0
2009-04-24 04:21:00,1.84475,1.845,1.8444,1.84475,154400000.0
2009-04-24 04:22:00,1.8448,1.84595,1.8448,1.84535,190600000.0
2009-04-24 04:23:00,1.8453,1.84585,1.84505,1.8456,165000000.0
2009-04-24 04:24:00,1.8456,1.8456,1.84535,1.8455,16600000.0
2009-04-24 04:25:00,1.84565,1.84645,1.84555,1.84595,92600000.0
2009-04-24 04:26:00,1.84595,1.84625,1.8454,1.8454,127200000.0
2009-04-24 04:27:00,1.8454,1.8455,1.84505,1.8453,70000000.0
2009-04-24 04:28:00,1.8453,1.84555,1.84485,1.84555,114000000.0
2009-04-24 04:29:00,1.84555,1.84555,1.8452,1.84525,64800000.0
2009-04-24 04:30:00,1.84525,1.84525,1.84495,1.84495,18200000.0
2009-04-24 04:31:00,1.84495,1.8451,1.8442,1.8442,72800000.0
2009-04-24 04:32:00,1.8442,1.84455,1.8442,1.84425,134200000.0
2009-04-24 04:33:00,1.84425,1.8443,1.8429,1.8429,156600000.0
2009-04-24 04:34:00,1.84325,1.8437,1.8424,1.84295,189600000.0
2009-04-24 04:35:00,1.8431,1.8444,1.8431,1.84365,99000000.0
2009-04-24 04:36:00,1.84365,1.84365,1.8432,1.8432,56600000.0
2009-04-24 04:37:00,1.8433,1.84335,1.84295,1.84335,63800000.0
2009-04-24 04:38:00,1.84335,1.8434,1.84315,1.8434,49000000.0
2009-04-24 04:39:00,1.8434,1.8436,1.843,1.84355,101400000.0
2009-04-24 04:40:00,1.84355,1.8436,1.84305,1.84325,122000000.0
2009-04-24 04:41:00,1.84335,1.8438,1.84315,1.8433,123200000.0
2009-04-24 04:42:00,1.8433,1.8442,1.84325,1.84365,138400000.0
2009-04-24 04:43:00,1.8437,1.8442,1.8432,1.84345,88800000.0
2009-04-24 04:44:00,1.84335,1.8437,1.84335,1.84355,82800000.0
2009-04-24 04:45:00,1.84355,1.8437,1.8433,1.84335,99200000.0
2009-04-24 04:46:00,1.8434,1.84355,1.84325,1.8433,27800000.0
2009-04-24 04:47:00,1.84325,1.84325,1.84325,1.84325,4000000.0
2009-04-24 04:48:00,1.84315,1.8433,1.84275,1.84315,64200000.0
2009-04-24 04:49:00,1.8433,1.8433,1.8422,1.8424,84200000.0
2009-04-24 04:50:00,1.8423,1.84235,1.8417,1.84205,81400000.0
2009-04-24 04:51:00,1.8421,1.8424,1.8421,1.84215,83000000.0
2009-04-24 04:52:00,1.84215,1.84245,1.84195,1.8422,94000000.0
2009-04-24 04:53:00,1.8423,1.84315,1.842,1.84285,110600000.0
2009-04-24 04:54:00,1.84285,1.8432,1.84235,1.84275,60000000.0
2009-04-24 04:55:00,1.84275,1.843,1.84235,1.8425,61000000.0
2009-04-24 04:56:00,1.8425,1.84295,1.8418,1.84275,160400000.0
2009-04-24 04:57:00,1.8428,1.84285,1.8417,1.84205,228000000.0
2009-04-24 04:58:00,1.84195,1.8422,1.8419,1.8419,92000000.0
2009-04-24 04:59:00,1.84195,1.84205,1.84165,1.8417,146800000.0
2009-04-24 05:00:00,1.84175,1.8421,1.8417,1.84195,58400000.0
2009-04-24 05:01:00,1.842,1.842,1.84155,1.84165,67600000.0
2009-04-24 05:02:00,1.8416,1.8416,1.84125,1.84135,83200000.0
2009-04-24 05:03:00,1.8415,1.84175,1.8413,1.84155,111800000.0
2009-04-24 05:04:00,1.84155,1.8419,1.84125,1.8414,55600000.0
2009-04-24 05:05:00,1.84145,1.8421,1.84125,1.84185,103000000.0
2009-04-24 05:06:00,1.84185,1.84225,1.8416,1.842,106800000.0
2009-04-24 05:07:00,1.84175,1.84175,1.84145,1.84155,186000000.0
2009-04-24 05:08:00,1.84155,1.8421,1.8414,1.8419,71000000.0
2009-04-24 05:09:00,1.8419,1.842,1.8416,1.8419,61200000.0
2009-04-24 05:10:00,1.84175,1.84205,1.84135,1.84145,132800000.0
2009-04-24 05:11:00,1.84155,1.84165,1.84145,1.84145,142800000.0
2009-04-24 05:12:00,1.84145,1.8418,1.84085,1.8414,104000000.0
2009-04-24 05:13:00,1.8414,1.84145,1.841,1.84145,80400000.0
2009-04-24 05:14:00,1.84145,1.8418,1.84145,1.8416,56000000.0
2009-04-24 05:15:00,1.8416,1.8418,1.8409,1.8409,44800000.0
2009-04-24 05:16:00,1.841,1.8411,1.8403,1.84045,75200000.0
2009-04-24 05:17:00,1.84045,1.8408,1.83985,1.84025,166800000.0
2009-04-24 05:18:00,1.84005,1.84005,1.8395,1.83965,118000000.0
2009-04-24 05:19:00,1.83975,1.84055,1.83915,1.84015,135000000.0
2009-04-24 05:20:00,1.8403,1.8403,1.8394,1.83975,121600000.0
2009-04-24 05:21:00,1.83975,1.84005,1.83865,1.83875,117800000.0
2009-04-24 05:22:00,1.83865,1.83945,1.83865,1.8394,104000000.0
2009-04-24 05:23:00,1.8394,1.8394,1.83845,1.83875,22400000.0
2009-04-24 05:24:00,1.83895,1.8393,1.8387,1.83905,140000000.0
2009-04-24 05:25:00,1.8391,1.83915,1.8374,1.838,149400000.0
2009-04-24 05:26:00,1.83805,1.83845,1.8375,1.83805,157000000.0
2009-04-24 05:27:00,1.83825,1.8385,1.83785,1.8379,102800000.0
2009-04-24 05:28:00,1.8379,1.8387,1.8379,1.8384,55800000.0
2009-04-24 05:29:00,1.83835,1.83895,1.83825,1.83895,41600000.0
2009-04-24 05:30:00,1.839,1.8393,1.8389,1.83905,71200000.0
2009-04-24 05:31:00,1.83895,1.83925,1.8389,1.83915,109000000.0
2009-04-24 05:32:00,1.8393,1.8395,1.839,1.83945,78000000.0
2009-04-24 05:33:00,1.83925,1.83955,1.83925,1.8395,14800000.0
2009-04-24 05:34:00,1.83955,1.8396,1.83895,1.8391,50400000.0
2009-04-24 05:35:00,1.8391,1.83965,1.8386,1.8388,149200000.0
2009-04-24 05:36:00,1.8388,1.83935,1.8387,1.8389,82800000.0
2009-04-24 05:37:00,1.8389,1.8398,1.8389,1.83945,102000000.0
2009-04-24 05:38:00,1.83965,1.8398,1.8393,1.83935,60000000.0
2009-04-24 05:39:00,1.83935,1.83945,1.8389,1.83925,123600000.0
2009-04-24 05:40:00,1.8392,1.8393,1.8388,1.8393,74000000.0
2009-04-24 05:41:00,1.83925,1.8394,1.83845,1.83895,162400000.0
2009-04-24 05:42:00,1.8388,1.8405,1.8388,1.8404,87000000.0
2009-04-24 05:43:00,1.84055,1.84055,1.83905,1.8403,158200000.0
2009-04-24 05:44:00,1.8404,1.8404,1.8399,1.84015,83600000.0
2009-04-24 05:45:00,1.84005,1.84035,1.83995,1.84035,49800000.0
2009-04-24 05:46:00,1.8405,1.8406,1.8401,1.8406,51400000.0
2009-04-24 05:47:00,1.8404,1.8406,1.84025,1.84045,32000000.0
2009-04-24 05:48:00,1.84045,1.8406,1.84045,1.8405,13600000.0
2009-04-24 05:49:00,1.8405,1.8407,1.8405,1.8407,24800000.0
2009-04-24 05:50:00,1.8407,1.8407,1.83965,1.83965,74600000.0
2009-04-24 05:51:00,1.8398,1.8403,1.83965,1.8399,94400000.0
2009-04-24 05:52:00,1.83995,1.84025,1.8399,1.8399,78000000.0
2009-04-24 05:53:00,1.84005,1.8404,1.83985,1.8401,63200000.0
2009-04-24 05:54:00,1.8402,1.8402,1.83985,1.84005,43200000.0
2009-04-24 05:55:00,1.8401,1.8401,1.84,1.84,12000000.0
2009-04-24 05:56:00,1.84,1.8401,1.8398,1.8398,62400000.0
2009-04-24 05:57:00,1.8396,1.8396,1.83935,1.8395,29200000.0
2009-04-24 05:58:00,1.8396,1.83975,1.83905,1.83905,35000000.0
2009-04-24 05:59:00,1.83935,1.8395,1.83935,1.8395,65800000.0
2009-04-24 06:00:00,1.8395,1.83965,1.83905,1.8393,64600000.0
2009-04-24 06:01:00,1.8392,1.83945,1.8391,1.83925,38200000.0
2009-04-24 06:02:00,1.8393,1.83965,1.8391,1.83935,40800000.0
2009-04-24 06:03:00,1.83935,1.8402,1.83935,1.8402,84800000.0
2009-04-24 06:04:00,1.8399,1.84135,1.83985,1.8408,120400000.0
2009-04-24 06:05:00,1.841,1.841,1.84045,1.8408,103800000.0
2009-04-24 06:06:00,1.84075,1.84225,1.8406,1.84215,170800000.0
2009-04-24 06:07:00,1.8422,1.8422,1.8411,1.8421,80200000.0
2009-04-24 06:08:00,1.8424,1.8426,1.84145,1.84195,141600000.0
2009-04-24 06:09:00,1.84175,1.8419,1.8417,1.84175,30800000.0
2009-04-24 06:10:00,1.8418,1.842,1.8417,1.8419,42000000.0
2009-04-24 06:11:00,1.84175,1.8419,1.84135,1.84175,51400000.0
2009-04-24 06:12:00,1.8419,1.842,1.84155,1.84175,49200000.0
2009-04-24 06:13:00,1.84175,1.8419,1.8413,1.8417,119200000.0
2009-04-24 06:14:00,1.84155,1.8424,1.84135,1.8424,114400000.0
2009-04-24 06:15:00,1.8425,1.8432,1.8425,1.8428,57200000.0
2009-04-24 06:16:00,1.84265,1.8429,1.8423,1.84285,61600000.0
2009-04-24 06:17:00,1.84285,1.843,1.8428,1.8428,55200000.0
2009-04-24 06:18:00,1.8429,1.84385,1.84285,1.8436,142800000.0
2009-04-24 06:19:00,1.8435,1.8436,1.84295,1.84315,78400000.0
2009-04-24 06:20:00,1.843,1.84335,1.84215,1.8423,105200000.0
2009-04-24 06:21:00,1.8423,1.84235,1.8414,1.8419,227400000.0
2009-04-24 06:22:00,1.84195,1.8422,1.8418,1.8422,52800000.0
2009-04-24 06:23:00,1.8422,1.8422,1.84205,1.84205,30000000.0
2009-04-24 06:24:00,1.84205,1.84205,1.8418,1.84195,38000000.0
2009-04-24 06:25:00,1.84195,1.8423,1.84195,1.84215,90200000.0
2009-04-24 06:26:00,1.84205,1.8423,1.842,1.8423,46800000.0
2009-04-24 06:27:00,1.84235,1.8426,1.84235,1.8426,30000000.0
2009-04-24 06:28:00,1.8427,1.8427,1.84235,1.84245,12800000.0
2009-04-24 06:29:00,1.84245,1.8426,1.84195,1.8421,72400000.0
2009-04-24 06:30:00,1.8421,1.8424,1.8415,1.842,150600000.0
2009-04-24 06:31:00,1.8415,1.8424,1.8415,1.84225,117200000.0
2009-04-24 06:32:00,1.84225,1.8424,1.8419,1.8422,25200000.0
2009-04-24 06:33:00,1.84245,1.84345,1.84245,1.8433,109600000.0
2009-04-24 06:34:00,1.84335,1.84405,1.8433,1.8437,103000000.0
2009-04-24 06:35:00,1.84375,1.8439,1.8428,1.8432,129400000.0
2009-04-24 06:36:00,1.84325,1.8443,1.8432,1.84405,97800000.0
2009-04-24 06:37:00,1.84405,1.8447,1.84355,1.8444,88600000.0
2009-04-24 06:38:00,1.84455,1.8447,1.8442,1.84445,69200000.0
2009-04-24 06:39:00,1.84445,1.8452,1.84435,1.84465,169400000.0
2009-04-24 06:40:00,1.8447,1.84525,1.84445,1.8445,117200000.0
2009-04-24 06:41:00,1.8446,1.84555,1.8446,1.8452,92600000.0
2009-04-24 06:42:00,1.8451,1.8469,1.8449,1.8468,209000000.0
2009-04-24 06:43:00,1.84685,1.84715,1.84605,1.84675,148200000.0
2009-04-24 06:44:00,1.8464,1.84685,1.84605,1.84675,90600000.0
2009-04-24 06:45:00,1.8469,1.84715,1.8467,1.8471,107800000.0
2009-04-24 06:46:00,1.84695,1.8476,1.8469,1.84715,120200000.0
2009-04-24 06:47:00,1.84705,1.84725,1.84645,1.84655,59600000.0
2009-04-24 06:48:00,1.84645,1.84655,1.84615,1.84655,37000000.0
2009-04-24 06:49:00,1.84655,1.8468,1.8463,1.8467,78400000.0
2009-04-24 06:50:00,1.84665,1.84725,1.84665,1.8469,26000000.0
2009-04-24 06:51:00,1.84685,1.8471,1.84635,1.84665,107800000.0
2009-04-24 06:52:00,1.84655,1.8467,1.846,1.8464,94200000.0
2009-04-24 06:53:00,1.84655,1.8469,1.84655,1.8468,26000000.0
2009-04-24 06:54:00,1.8468,1.84685,1.84675,1.84685,10000000.0
2009-04-24 06:55:00,1.84685,1.8471,1.8466,1.8466,53600000.0
2009-04-24 06:56:00,1.84655,1.8466,1.84635,1.8464,58800000.0
2009-04-24 06:57:00,1.8464,1.8464,1.8463,1.8463,20000000.0
2009-04-24 06:58:00,1.84635,1.84665,1.84565,1.8458,77000000.0
2009-04-24 06:59:00,1.8459,1.84595,1.845,1.8451,113200000.0
2009-04-24 07:00:00,1.84485,1.8454,1.84485,1.8453,140400000.0
2009-04-24 07:01:00,1.8453,1.8456,1.8453,1.84555,59800000.0
2009-04-24 07:02:00,1.8454,1.846,1.8454,1.84595,86200000.0
2009-04-24 07:03:00,1.8461,1.8464,1.8461,1.84615,67600000.0
2009-04-24 07:04:00,1.8462,1.8462,1.8454,1.8456,105800000.0
2009-04-24 07:05:00,1.8457,1.8459,1.8454,1.8456,54400000.0
2009-04-24 07:06:00,1.84575,1.84575,1.84505,1.8454,79400000.0
2009-04-24 07:07:00,1.8454,1.8457,1.8454,1.84555,76400000.0
2009-04-24 07:08:00,1.8454,1.8457,1.84525,1.8454,53800000.0
2009-04-24 07:09:00,1.84545,1.8459,1.84525,1.8456,98600000.0
2009-04-24 07:10:00,1.8456,1.84565,1.84495,1.84525,88800000.0
2009-04-24 07:11:00,1.8451,1.8453,1.84495,1.84515,51000000.0
2009-04-24 07:12:00,1.84525,1.8458,1.845,1.84515,60600000.0
2009-04-24 07:13:00,1.8452,1.84585,1.8451,1.84575,44600000.0
2009-04-24 07:14:00,1.84595,1.8461,1.8456,1.84585,110200000.0
2009-04-24 07:15:00,1.84575,1.84615,1.84555,1.84605,122400000.0
2009-04-24 07:16:00,1.84605,1.84665,1.8453,1.84545,143600000.0
2009-04-24 07:17:00,1.84555,1.84565,1.84435,1.84505,218400000.0
2009-04-24 07:18:00,1.84505,1.8467,1.84495,1.8467,195600000.0
2009-04-24 07:19:00,1.8466,1.8466,1.8461,1.84645,74600000.0
2009-04-24 07:20:00,1.84635,1.84635,1.84525,1.8454,163200000.0
2009-04-24 07:21:00,1.8454,1.84605,1.84475,1.84475,220800000.0
2009-04-24 07:22:00,1.8447,1.8451,1.84365,1.844,125600000.0
2009-04-24 07:23:00,1.84405,1.845,1.844,1.8446,109200000.0
2009-04-24 07:24:00,1.8445,1.84515,1.8443,1.84505,144000000.0
2009-04-24 07:25:00,1.84515,1.84515,1.8443,1.8447,144200000.0
2009-04-24 07:26:00,1.8447,1.84575,1.84455,1.8457,99800000.0
2009-04-24 07:27:00,1.8457,1.84575,1.84505,1.84535,137400000.0
2009-04-24 07:28:00,1.8454,1.8456,1.84525,1.84555,64000000.0
2009-04-24 07:29:00,1.84555,1.8458,1.8454,1.8456,112800000.0
2009-04-24 07:30:00,1.84575,1.84635,1.8454,1.84575,164000000.0
2009-04-24 07:31:00,1.8457,1.846,1.84545,1.84555,170400000.0
2009-04-24 07:32:00,1.84555,1.8459,1.8451,1.8455,175800000.0
2009-04-24 07:33:00,1.84555,1.846,1.84555,1.84575,122000000.0
2009-04-24 07:34:00,1.84575,1.8464,1.84525,1.84625,134600000.0
2009-04-24 07:35:00,1.84635,1.84685,1.846,1.8468,130000000.0
2009-04-24 07:36:00,1.8468,1.84715,1.8465,1.84675,181600000.0
2009-04-24 07:37:00,1.84675,1.8472,1.8467,1.8469,130200000.0
2009-04-24 07:38:00,1.8469,1.8471,1.84635,1.84685,82800000.0
2009-04-24 07:39:00,1.847,1.8473,1.84585,1.84625,130800000.0
2009-04-24 07:40:00,1.84645,1.84645,1.846,1.8461,117200000.0
2009-04-24 07:41:00,1.8461,1.84705,1.84605,1.84635,112000000.0
2009-04-24 07:42:00,1.8464,1.8474,1.8464,1.84725,83600000.0
2009-04-24 07:43:00,1.84725,1.84745,1.8468,1.84715,106600000.0
2009-04-24 07:44:00,1.8472,1.848,1.8471,1.8477,162200000.0
2009-04-24 07:45:00,1.84765,1.84765,1.84595,1.8467,249200000.0
2009-04-24 07:46:00,1.8468,1.8471,1.8466,1.84705,99200000.0
2009-04-24 07:47:00,1.847,1.84715,1.8465,1.84655,66600000.0
2009-04-24 07:48:00,1.84655,1.84715,1.8459,1.8461,88200000.0
2009-04-24 07:49:00,1.84625,1.8466,1.8453,1.8466,124800000.0
2009-04-24 07:50:00,1.84645,1.847,1.84635,1.84685,65600000.0
2009-04-24 07:51:00,1.8469,1.84705,1.84655,1.84695,93600000.0
2009-04-24 07:52:00,1.84695,1.84695,1.8461,1.84645,112600000.0
2009-04-24 07:53:00,1.84645,1.84745,1.84645,1.8474,137200000.0
2009-04-24 07:54:00,1.8473,1.848,1.847,1.848,138400000.0
2009-04-24 07:55:00,1.848,1.84865,1.84715,1.8478,164800000.0
2009-04-24 07:56:00,1.84785,1.84835,1.84765,1.84765,144000000.0
2009-04-24 07:57:00,1.84775,1.84855,1.8477,1.84855,121400000.0
2009-04-24 07:58:00,1.84835,1.8489,1.84815,1.8486,66400000.0
2009-04-24 07:59:00,1.8487,1.851,1.8482,1.8508,265200000.0
2009-04-24 08:00:00,1.8508,1.8508,1.84985,1.8504,134400000.0
2009-04-24 08:01:00,1.8504,1.8504,1.8496,1.84995,142000000.0
2009-04-24 08:02:00,1.85015,1.8502,1.8495,1.8501,110400000.0
2009-04-24 08:03:00,1.8501,1.8501,1.8492,1.84925,204200000.0
2009-04-24 08:04:00,1.8492,1.85045,1.84905,1.84975,161600000.0
2009-04-24 08:05:00,1.84965,1.8503,1.8493,1.85015,173600000.0
2009-04-24 08:06:00,1.8501,1.85055,1.8499,1.8501,130000000.0
2009-04-24 08:07:00,1.85005,1.8505,1.84955,1.8498,75200000.0
2009-04-24 08:08:00,1.84985,1.8502,1.8494,1.8502,93600000.0
2009-04-24 08:09:00,1.8502,1.85045,1.8497,1.85,147800000.0
2009-04-24 08:10:00,1.85015,1.85015,1.8492,1.84955,137800000.0
2009-04-24 08:11:00,1.84955,1.85005,1.84905,1.8493,124400000.0
2009-04-24 08:12:00,1.8493,1.84965,1.8489,1.84965,114400000.0
2009-04-24 08:13:00,1.8495,1.8496,1.84905,1.84925,65600000.0
2009-04-24 08:14:00,1.84925,1.8494,1.84855,1.8491,116400000.0
2009-04-24 08:15:00,1.8492,1.8493,1.84795,1.8482,164400000.0
2009-04-24 08:16:00,1.8482,1.84905,1.84795,1.848,149600000.0
2009-04-24 08:17:00,1.84795,1.8485,1.8477,1.8484,198400000.0
2009-04-24 08:18:00,1.8485,1.8488,1.8481,1.84865,155600000.0
2009-04-24 08:19:00,1.8489,1.84895,1.84835,1.8487,114800000.0
2009-04-24 08:20:00,1.8487,1.8495,1.8486,1.84945,40400000.0
2009-04-24 08:21:00,1.84945,1.8497,1.84915,1.84915,98000000.0
2009-04-24 08:22:00,1.84935,1.8495,1.84875,1.8491,180400000.0
2009-04-24 08:23:00,1.8491,1.84935,1.849,1.84925,70800000.0
2009-04-24 08:24:00,1.84935,1.8495,1.8488,1.8488,80800000.0
2009-04-24 08:25:00,1.8489,1.84905,1.84785,1.84895,130000000.0
2009-04-24 08:26:00,1.84895,1.84895,1.8477,1.8478,207200000.0
2009-04-24 08:27:00,1.8479,1.84815,1.8468,1.84705,150400000.0
2009-04-24 08:28:00,1.84725,1.84745,1.84665,1.84685,131200000.0
2009-04-24 08:29:00,1.8469,1.8473,1.8465,1.8468,231000000.0
2009-04-24 08:30:00,1.84675,1.8468,1.84625,1.8466,164600000.0
2009-04-24 08:31:00,1.8463,1.8474,1.8463,1.8473,164000000.0
2009-04-24 08:32:00,1.84725,1.8479,1.8461,1.8463,230600000.0
2009-04-24 08:33:00,1.8463,1.84655,1.8451,1.84585,241600000.0
2009-04-24 08:34:00,1.846,1.8465,1.8457,1.8461,194000000.0
2009-04-24 08:35:00,1.8462,1.8465,1.8456,1.84615,169200000.0
2009-04-24 08:36:00,1.84615,1.8469,1.84615,1.84655,157000000.0
2009-04-24 08:37:00,1.8465,1.8471,1.8465,1.8467,182600000.0
2009-04-24 08:38:00,1.84685,1.847,1.8456,1.84565,208800000.0
2009-04-24 08:39:00,1.8457,1.8457,1.8449,1.84505,139200000.0
2009-04-24 08:40:00,1.84525,1.8453,1.8444,1.8445,142000000.0
2009-04-24 08:41:00,1.8444,1.84545,1.8444,1.845,211200000.0
2009-04-24 08:42:00,1.84495,1.8457,1.8448,1.8448,132000000.0
2009-04-24 08:43:00,1.8452,1.84565,1.84475,1.84525,155400000.0
2009-04-24 08:44:00,1.84525,1.8459,1.8451,1.84535,101400000.0
2009-04-24 08:45:00,1.84545,1.84575,1.8449,1.84495,122200000.0
2009-04-24 08:46:00,1.84495,1.84505,1.8446,1.845,106200000.0
2009-04-24 08:47:00,1.8449,1.84505,1.84475,1.84505,197200000.0
2009-04-24 08:48:00,1.8451,1.8454,1.84495,1.84525,87000000.0
2009-04-24 08:49:00,1.8454,1.84565,1.84505,1.84555,100800000.0
2009-04-24 08:50:00,1.84555,1.84585,1.8451,1.8453,100800000.0
2009-04-24 08:51:00,1.8455,1.8457,1.8453,1.84545,76800000.0
2009-04-24 08:52:00,1.84535,1.84685,1.8452,1.8465,244000000.0
2009-04-24 08:53:00,1.84645,1.84685,1.8453,1.84545,154700000.0
2009-04-24 08:54:00,1.84535,1.84625,1.8448,1.84565,223200000.0
2009-04-24 08:55:00,1.84565,1.8463,1.8447,1.84525,230200000.0
2009-04-24 08:56:00,1.8453,1.84605,1.84485,1.8451,267400000.0
2009-04-24 08:57:00,1.84515,1.8462,1.845,1.8462,271400000.0
2009-04-24 08:58:00,1.84605,1.8466,1.8458,1.8464,185400000.0
2009-04-24 08:59:00,1.8464,1.8469,1.8463,1.84665,231600000.0
2009-04-24 09:00:00,1.84665,1.84715,1.8464,1.847,143200000.0
2009-04-24 09:01:00,1.847,1.8472,1.84625,1.8465,237600000.0
2009-04-24 09:02:00,1.8465,1.8472,1.84625,1.84625,166600000.0
2009-04-24 09:03:00,1.8462,1.8468,1.84565,1.8461,219400000.0
2009-04-24 09:04:00,1.84615,1.84755,1.84615,1.84645,194000000.0
2009-04-24 09:05:00,1.8466,1.847,1.84595,1.84655,231800000.0
2009-04-24 09:06:00,1.8466,1.84765,1.8465,1.8465,309200000.0
2009-04-24 09:07:00,1.84645,1.84695,1.84615,1.8464,215200000.0
2009-04-24 09:08:00,1.84645,1.84765,1.84645,1.84765,264400000.0
2009-04-24 09:09:00,1.8476,1.84785,1.84735,1.84755,182400000.0
2009-04-24 09:10:00,1.84755,1.8482,1.84705,1.84805,222000000.0
2009-04-24 09:11:00,1.84805,1.84805,1.8463,1.8467,229000000.0
2009-04-24 09:12:00,1.8466,1.84695,1.8465,1.84655,150000000.0
2009-04-24 09:13:00,1.84665,1.8468,1.8461,1.8464,156600000.0
2009-04-24 09:14:00,1.8465,1.8468,1.84625,1.8464,150000000.0
2009-04-24 09:15:00,1.8464,1.8468,1.8461,1.8461,164400000.0
2009-04-24 09:16:00,1.8462,1.8466,1.846,1.8465,108000000.0
2009-04-24 09:17:00,1.8466,1.84685,1.84615,1.84635,163800000.0
2009-04-24 09:18:00,1.84645,1.8471,1.84615,1.8469,149800000.0
2009-04-24 09:19:00,1.8469,1.84785,1.8465,1.8475,130400000.0
2009-04-24 09:20:00,1.84745,1.84805,1.8472,1.84805,194600000.0
2009-04-24 09:21:00,1.84795,1.84825,1.8475,1.84755,165400000.0
2009-04-24 09:22:00,1.8476,1.8477,1.84685,1.8477,189400000.0
2009-04-24 09:23:00,1.8477,1.84845,1.84715,1.848,161200000.0
2009-04-24 09:24:00,1.84815,1.8488,1.84815,1.84875,246400000.0
2009-04-24 09:25:00,1.8488,1.8497,1.8486,1.8493,261600000.0
2009-04-24 09:26:00,1.8492,1.8496,1.8487,1.8489,167600000.0
2009-04-24 09:27:00,1.8489,1.8489,1.84785,1.84815,191600000.0
2009-04-24 09:28:00,1.84815,1.84815,1.8476,1.84805,132200000.0
2009-04-24 09:29:00,1.848,1.8482,1.84785,1.84805,160000000.0
2009-04-24 09:30:00,1.84805,1.8486,1.848,1.8486,130000000.0
2009-04-24 09:31:00,1.84865,1.84915,1.8483,1.8487,206000000.0
2009-04-24 09:32:00,1.8489,1.84905,1.8473,1.8474,207800000.0
2009-04-24 09:33:00,1.84725,1.8478,1.8465,1.84735,317000000.0
2009-04-24 09:34:00,1.84775,1.8483,1.84755,1.84825,267800000.0
2009-04-24 09:35:00,1.84835,1.84865,1.8478,1.84835,185600000.0
2009-04-24 09:36:00,1.8485,1.8485,1.8479,1.8479,143100000.0
2009-04-24 09:37:00,1.84815,1.84835,1.84725,1.8473,230400000.0
2009-04-24 09:38:00,1.8474,1.8484,1.847,1.84795,187400000.0
2009-04-24 09:39:00,1.84795,1.8481,1.84745,1.8477,180800000.0
2009-04-24 09:40:00,1.8477,1.8483,1.8472,1.8472,181800000.0
2009-04-24 09:41:00,1.84725,1.84755,1.8469,1.84705,205600000.0
2009-04-24 09:42:00,1.84705,1.8472,1.8467,1.84685,145200000.0
2009-04-24 09:43:00,1.84685,1.8475,1.84665,1.84675,184000000.0
2009-04-24 09:44:00,1.8467,1.848,1.84645,1.84755,188000000.0
2009-04-24 09:45:00,1.84755,1.8476,1.84665,1.84705,161600000.0
2009-04-24 09:46:00,1.84705,1.84725,1.84685,1.8469,159200000.0
2009-04-24 09:47:00,1.8469,1.84765,1.84675,1.84765,253600000.0
2009-04-24 09:48:00,1.84745,1.8475,1.8468,1.8471,182800000.0
2009-04-24 09:49:00,1.84695,1.84705,1.8468,1.84685,78000000.0
2009-04-24 09:50:00,1.84685,1.8471,1.8462,1.84705,186400000.0
2009-04-24 09:51:00,1.84665,1.8468,1.84575,1.84615,179200000.0
2009-04-24 09:52:00,1.84615,1.84705,1.8458,1.8468,160800000.0
2009-04-24 09:53:00,1.8468,1.84735,1.8467,1.847,172800000.0
2009-04-24 09:54:00,1.8471,1.8473,1.84655,1.84695,146800000.0
2009-04-24 09:55:00,1.84685,1.8469,1.8458,1.8462,215200000.0
2009-04-24 09:56:00,1.84615,1.8463,1.84585,1.8461,180200000.0
2009-04-24 09:57:00,1.8461,1.8466,1.846,1.8462,183600000.0
2009-04-24 09:58:00,1.8462,1.84625,1.84515,1.8455,251000000.0
2009-04-24 09:59:00,1.84545,1.8462,1.84545,1.84565,136000000.0
2009-04-24 10:00:00,1.8457,1.84685,1.8457,1.8462,252800000.0
2009-04-24 10:01:00,1.8462,1.8474,1.84475,1.84535,317900000.0
2009-04-24 10:02:00,1.84505,1.8461,1.8443,1.84485,302600000.0
2009-04-24 10:03:00,1.8452,1.84525,1.84425,1.8445,284200000.0
2009-04-24 10:04:00,1.8445,1.84575,1.84435,1.84565,248600000.0
2009-04-24 10:05:00,1.8455,1.84615,1.8449,1.84535,230800000.0
2009-04-24 10:06:00,1.84535,1.8454,1.8442,1.8442,281800000.0
2009-04-24 10:07:00,1.8441,1.8446,1.8434,1.844,246000000.0
2009-04-24 10:08:00,1.844,1.84415,1.84335,1.84415,298400000.0
2009-04-24 10:09:00,1.84415,1.8448,1.84365,1.84445,281200000.0
2009-04-24 10:10:00,1.8448,1.8457,1.84465,1.84515,304200000.0
2009-04-24 10:11:00,1.84515,1.84595,1.84485,1.84535,249600000.0
2009-04-24 10:12:00,1.8453,1.84555,1.8448,1.84535,216000000.0
2009-04-24 10:13:00,1.84535,1.8461,1.84475,1.8453,293400000.0
2009-04-24 10:14:00,1.84535,1.8459,1.84465,1.84465,270000000.0
2009-04-24 10:15:00,1.84465,1.8449,1.8436,1.8444,286400000.0
2009-04-24 10:16:00,1.8444,1.84535,1.8444,1.8446,228200000.0
2009-04-24 10:17:00,1.8446,1.845,1.84305,1.84335,212400000.0
2009-04-24 10:18:00,1.84335,1.8444,1.84305,1.8441,297200000.0
2009-04-24 10:19:00,1.8441,1.8451,1.8438,1.8448,273600000.0
2009-04-24 10:20:00,1.84495,1.84495,1.84385,1.84455,270600000.0
2009-04-24 10:21:00,1.84475,1.8448,1.8436,1.8436,280800000.0
2009-04-24 10:22:00,1.8436,1.8444,1.84315,1.8432,371200000.0
2009-04-24 10:23:00,1.84315,1.8443,1.84305,1.8443,296000000.0
2009-04-24 10:24:00,1.84425,1.8451,1.8435,1.8451,342600000.0
2009-04-24 10:25:00,1.84505,1.8456,1.84415,1.8445,243600000.0
2009-04-24 10:26:00,1.84455,1.8459,1.8444,1.84565,331000000.0
2009-04-24 10:27:00,1.84565,1.8459,1.8451,1.84565,249800000.0
2009-04-24 10:28:00,1.84565,1.8458,1.84435,1.8457,311200000.0
2009-04-24 10:29:00,1.84585,1.8465,1.8456,1.8459,310800000.0
2009-04-24 10:30:00,1.846,1.8471,1.84585,1.8467,284400000.0
2009-04-24 10:31:00,1.84615,1.8466,1.84595,1.84595,216000000.0
2009-04-24 10:32:00,1.84595,1.8463,1.8457,1.8462,268000000.0
2009-04-24 10:33:00,1.8462,1.84655,1.8458,1.8459,203000000.0
2009-04-24 10:34:00,1.8459,1.8463,1.84565,1.84565,267200000.0
2009-04-24 10:35:00,1.8457,1.8469,1.84565,1.8469,305600000.0
2009-04-24 10:36:00,1.8468,1.8476,1.8462,1.8476,238400000.0
2009-04-24 10:37:00,1.8476,1.84805,1.8469,1.847,277600000.0
2009-04-24 10:38:00,1.84705,1.8479,1.8468,1.84715,290400000.0
2009-04-24 10:39:00,1.8471,1.8476,1.84705,1.8475,253200000.0
2009-04-24 10:40:00,1.8476,1.8487,1.84725,1.8487,322600000.0
2009-04-24 10:41:00,1.8487,1.8492,1.84715,1.84735,348500000.0
2009-04-24 10:42:00,1.8473,1.8479,1.84725,1.84765,311600000.0
2009-04-24 10:43:00,1.8476,1.8477,1.84675,1.8472,285000000.0
2009-04-24 10:44:00,1.8472,1.84945,1.84715,1.8485,252800000.0
2009-04-24 10:45:00,1.84865,1.85,1.84865,1.8495,330000000.0
2009-04-24 10:46:00,1.8495,1.8495,1.8485,1.8488,214800000.0
2009-04-24 10:47:00,1.84895,1.8504,1.8487,1.84955,359000000.0
2009-04-24 10:48:00,1.8495,1.8505,1.8495,1.85045,179800000.0
2009-04-24 10:49:00,1.85045,1.85045,1.8491,1.8495,221400000.0
2009-04-24 10:50:00,1.8494,1.8502,1.8488,1.85,284000000.0
2009-04-24 10:51:00,1.8501,1.85045,1.8498,1.84995,201600000.0
2009-04-24 10:52:00,1.8499,1.8501,1.84905,1.84905,269800000.0
2009-04-24 10:53:00,1.84955,1.84955,1.84825,1.8491,278800000.0
2009-04-24 10:54:00,1.8492,1.8509,1.8492,1.85055,326200000.0
2009-04-24 10:55:00,1.8504,1.85045,1.84985,1.85015,266200000.0
2009-04-24 10:56:00,1.85,1.8509,1.85,1.8506,182400000.0
2009-04-24 10:57:00,1.8506,1.8507,1.84935,1.84945,256400000.0
2009-04-24 10:58:00,1.84945,1.84965,1.8491,1.8492,163800000.0
2009-04-24 10:59:00,1.8492,1.8501,1.84905,1.84995,148000000.0
2009-04-24 11:00:00,1.85,1.85025,1.8489,1.84955,177400000.0
2009-04-24 11:01:00,1.8495,1.8497,1.84795,1.8491,216400000.0
2009-04-24 11:02:00,1.84875,1.8488,1.8482,1.8485,241000000.0
2009-04-24 11:03:00,1.8485,1.849,1.8485,1.84865,180800000.0
2009-04-24 11:04:00,1.84865,1.8491,1.84855,1.8489,166000000.0
2009-04-24 11:05:00,1.8489,1.8494,1.8484,1.84875,224400000.0
2009-04-24 11:06:00,1.84875,1.84885,1.84845,1.8486,193200000.0
2009-04-24 11:07:00,1.8486,1.849,1.8484,1.8489,139000000.0
2009-04-24 11:08:00,1.84895,1.84935,1.8486,1.84935,185800000.0
2009-04-24 11:09:00,1.84975,1.8498,1.849,1.84905,119600000.0
2009-04-24 11:10:00,1.84905,1.8495,1.8485,1.8493,207800000.0
2009-04-24 11:11:00,1.8494,1.8499,1.8492,1.8499,230000000.0
2009-04-24 11:12:00,1.84985,1.8509,1.8497,1.8504,150000000.0
2009-04-24 11:13:00,1.85045,1.8505,1.84905,1.8499,150200000.0
2009-04-24 11:14:00,1.85,1.8503,1.84875,1.8503,222800000.0
2009-04-24 11:15:00,1.8503,1.8505,1.84985,1.85025,242800000.0
2009-04-24 11:16:00,1.85025,1.85025,1.8491,1.8495,194800000.0
2009-04-24 11:17:00,1.84955,1.84965,1.8488,1.8494,159600000.0
2009-04-24 11:18:00,1.8494,1.8495,1.84815,1.84815,189600000.0
2009-04-24 11:19:00,1.8483,1.84855,1.8477,1.84835,237400000.0
2009-04-24 11:20:00,1.84835,1.8488,1.8481,1.8488,142400000.0
2009-04-24 11:21:00,1.8488,1.849,1.8481,1.84825,208000000.0
2009-04-24 11:22:00,1.8488,1.84905,1.8485,1.8486,104400000.0
2009-04-24 11:23:00,1.8486,1.8491,1.84825,1.849,226000000.0
2009-04-24 11:24:00,1.849,1.8501,1.849,1.85,317400000.0
2009-04-24 11:25:00,1.84995,1.8503,1.84995,1.8503,10400000.0
2009-04-24 11:26:00,1.84979,1.85003,1.84903,1.84906,21600000.0
2009-04-24 11:27:00,1.8489,1.8491,1.8487,1.8491,21600000.0
2009-04-24 11:28:00,1.8491,1.8492,1.8484,1.84915,154000000.0
2009-04-24 11:29:00,1.84915,1.8493,1.84845,1.84865,207000000.0
2009-04-24 11:30:00,1.84845,1.8489,1.8481,1.8481,195400000.0
2009-04-24 11:31:00,1.8481,1.8495,1.8481,1.84905,214400000.0
2009-04-24 11:32:00,1.84905,1.84905,1.8469,1.8475,115600000.0
2009-04-24 11:33:00,1.848,1.84975,1.8475,1.84945,222400000.0
2009-04-24 11:34:00,1.84945,1.8497,1.84895,1.84905,255600000.0
2009-04-24 11:35:00,1.849,1.85,1.84895,1.84975,250200000.0
2009-04-24 11:36:00,1.84995,1.84995,1.84875,1.84965,279600000.0
2009-04-24 11:37:00,1.8497,1.84995,1.8489,1.84895,193600000.0
2009-04-24 11:38:00,1.8489,1.84895,1.8474,1.8474,189600000.0
2009-04-24 11:39:00,1.84735,1.8477,1.84695,1.8472,248400000.0
2009-04-24 11:40:00,1.84715,1.8482,1.84695,1.8482,211400000.0
2009-04-24 11:41:00,1.8482,1.84885,1.8478,1.848,255000000.0
2009-04-24 11:42:00,1.848,1.8486,1.8478,1.8484,262600000.0
2009-04-24 11:43:00,1.84845,1.849,1.8482,1.84885,203600000.0
2009-04-24 11:44:00,1.8489,1.84965,1.848,1.84905,290800000.0
2009-04-24 11:45:00,1.8491,1.8491,1.84845,1.8487,181600000.0
2009-04-24 11:46:00,1.8487,1.8487,1.84775,1.84785,204800000.0
2009-04-24 11:47:00,1.84795,1.84885,1.8475,1.8475,313800000.0
2009-04-24 11:48:00,1.8477,1.84815,1.8471,1.8472,263400000.0
2009-04-24 11:49:00,1.8473,1.8491,1.84725,1.84785,272600000.0
2009-04-24 11:50:00,1.8478,1.849,1.84755,1.8483,235600000.0
2009-04-24 11:51:00,1.8477,1.8477,1.8463,1.8467,303600000.0
2009-04-24 11:52:00,1.84675,1.84695,1.84585,1.84675,262000000.0
2009-04-24 11:53:00,1.84665,1.8477,1.84645,1.8477,193200000.0
2009-04-24 11:54:00,1.8477,1.8479,1.8471,1.8471,148800000.0
2009-04-24 11:55:00,1.8471,1.8476,1.84695,1.84725,190600000.0
2009-04-24 11:56:00,1.84725,1.8475,1.84675,1.8473,92800000.0
2009-04-24 11:57:00,1.8473,1.848,1.84685,1.848,113200000.0
2009-04-24 11:58:00,1.84805,1.84805,1.84725,1.8473,65600000.0
2009-04-24 11:59:00,1.84725,1.84765,1.84725,1.8476,58400000.0
2009-04-24 12:00:00,1.8472,1.8475,1.8464,1.8473,209600000.0
2009-04-24 12:01:00,1.8473,1.848,1.8469,1.8478,257800000.0
2009-04-24 12:02:00,1.8478,1.848,1.8471,1.8475,229200000.0
2009-04-24 12:03:00,1.8475,1.8476,1.8473,1.8475,122800000.0
2009-04-24 12:04:00,1.8475,1.8475,1.8466,1.84685,112800000.0
2009-04-24 12:05:00,1.84685,1.8475,1.8468,1.8475,122000000.0
2009-04-24 12:06:00,1.8473,1.84735,1.8467,1.84705,161000000.0
2009-04-24 12:07:00,1.8472,1.8472,1.84695,1.847,112000000.0
2009-04-24 12:08:00,1.8472,1.8474,1.8465,1.8473,200600000.0
2009-04-24 12:09:00,1.84735,1.8474,1.84665,1.8468,193200000.0
2009-04-24 12:10:00,1.8468,1.8472,1.84665,1.8469,142600000.0
2009-04-24 12:11:00,1.847,1.847,1.84685,1.847,69600000.0
2009-04-24 12:12:00,1.847,1.8472,1.8469,1.84695,66400000.0
2009-04-24 12:13:00,1.84695,1.8474,1.84665,1.84715,157600000.0
2009-04-24 12:14:00,1.84715,1.84715,1.8469,1.8469,83200000.0
2009-04-24 12:15:00,1.84695,1.84705,1.8467,1.8467,71200000.0
2009-04-24 12:16:00,1.8467,1.8469,1.8464,1.8465,110600000.0
2009-04-24 12:17:00,1.8465,1.84665,1.84625,1.8465,188400000.0
2009-04-24 12:18:00,1.84665,1.84725,1.84645,1.84685,111600000.0
2009-04-24 12:19:00,1.8469,1.84705,1.84665,1.8469,109600000.0
2009-04-24 12:20:00,1.84695,1.84725,1.8464,1.84685,109200000.0
2009-04-24 12:21:00,1.84685,1.8469,1.84625,1.8465,103000000.0
2009-04-24 12:22:00,1.8465,1.84655,1.846,1.8462,100000000.0
2009-04-24 12:23:00,1.8462,1.84675,1.84605,1.8467,132200000.0
2009-04-24 12:24:00,1.84655,1.84655,1.8462,1.84635,69200000.0
2009-04-24 12:25:00,1.84635,1.84685,1.84605,1.84615,90200000.0
2009-04-24 12:26:00,1.8461,1.8463,1.84605,1.84605,89200000.0
2009-04-24 12:27:00,1.84605,1.8462,1.84555,1.84555,58000000.0
2009-04-24 12:28:00,1.84555,1.84625,1.84545,1.84625,164200000.0
2009-04-24 12:29:00,1.8463,1.8464,1.8456,1.8456,176600000.0
2009-04-24 12:30:00,1.84575,1.84585,1.8453,1.8455,121600000.0
2009-04-24 12:31:00,1.8454,1.84575,1.84495,1.8457,160200000.0
2009-04-24 12:32:00,1.84575,1.84575,1.8447,1.84525,203600000.0
2009-04-24 12:33:00,1.8453,1.8455,1.8448,1.8454,195400000.0
2009-04-24 12:34:00,1.8454,1.8462,1.84535,1.8458,210400000.0
2009-04-24 12:35:00,1.8458,1.8463,1.84535,1.84545,183800000.0
2009-04-24 12:36:00,1.84555,1.84555,1.84455,1.8447,200800000.0
2009-04-24 12:37:00,1.8449,1.84515,1.8439,1.84455,195800000.0
2009-04-24 12:38:00,1.84465,1.8464,1.84465,1.8456,204400000.0
2009-04-24 12:39:00,1.8455,1.84585,1.8445,1.8449,249800000.0
2009-04-24 12:40:00,1.84435,1.8455,1.84435,1.84545,238400000.0
2009-04-24 12:41:00,1.8455,1.8456,1.84475,1.8449,189000000.0
2009-04-24 12:42:00,1.84495,1.8452,1.84485,1.84505,118000000.0
2009-04-24 12:43:00,1.84505,1.8458,1.8446,1.84485,230400000.0
2009-04-24 12:44:00,1.8448,1.8449,1.8441,1.8441,229200000.0
2009-04-24 12:45:00,1.8441,1.8445,1.84335,1.8443,286000000.0
2009-04-24 12:46:00,1.84425,1.8448,1.8442,1.84445,158600000.0
2009-04-24 12:47:00,1.84445,1.8449,1.8443,1.84485,182200000.0
2009-04-24 12:48:00,1.84485,1.8449,1.84455,1.8448,165100000.0
2009-04-24 12:49:00,1.8445,1.8447,1.8436,1.8436,206600000.0
2009-04-24 12:50:00,1.84345,1.8447,1.84345,1.8443,270600000.0
2009-04-24 12:51:00,1.8443,1.8449,1.8443,1.8449,143800000.0
2009-04-24 12:52:00,1.84475,1.845,1.84475,1.8449,124800000.0
2009-04-24 12:53:00,1.845,1.845,1.8445,1.84465,239400000.0
2009-04-24 12:54:00,1.8448,1.8449,1.84455,1.84455,236400000.0
2009-04-24 12:55:00,1.8446,1.8448,1.84435,1.8448,104400000.0
2009-04-24 12:56:00,1.8448,1.84485,1.84445,1.84445,106800000.0
2009-04-24 12:57:00,1.8446,1.8449,1.8445,1.8446,104800000.0
2009-04-24 12:58:00,1.8447,1.84495,1.84425,1.8448,129200000.0
2009-04-24 12:59:00,1.84475,1.8448,1.84465,1.84465,72800000.0
2009-04-24 13:00:00,1.8443,1.84525,1.8443,1.84485,228000000.0
2009-04-24 13:01:00,1.84485,1.8452,1.84465,1.845,191200000.0
2009-04-24 13:02:00,1.845,1.845,1.84425,1.84445,198600000.0
2009-04-24 13:03:00,1.84445,1.84445,1.844,1.8443,104800000.0
2009-04-24 13:04:00,1.84425,1.84455,1.8434,1.84415,185600000.0
2009-04-24 13:05:00,1.84415,1.84455,1.8435,1.84375,180200000.0
2009-04-24 13:06:00,1.84375,1.8438,1.84315,1.84355,155000000.0
2009-04-24 13:07:00,1.8435,1.8435,1.84245,1.8425,155800000.0
2009-04-24 13:08:00,1.8425,1.84255,1.84155,1.84195,248200000.0
2009-04-24 13:09:00,1.84185,1.8427,1.84185,1.8426,238200000.0
2009-04-24 13:10:00,1.8426,1.8431,1.84255,1.8428,283600000.0
2009-04-24 13:11:00,1.84275,1.84385,1.8426,1.84385,286000000.0
2009-04-24 13:12:00,1.8438,1.84395,1.84245,1.843,290400000.0
2009-04-24 13:13:00,1.84305,1.84335,1.8424,1.84265,208000000.0
2009-04-24 13:14:00,1.8428,1.8429,1.84225,1.84225,175200000.0
2009-04-24 13:15:00,1.84245,1.84315,1.84245,1.84315,122000000.0
2009-04-24 13:16:00,1.84315,1.84425,1.843,1.84425,206000000.0
2009-04-24 13:17:00,1.84415,1.8443,1.8437,1.84425,176000000.0
2009-04-24 13:18:00,1.8442,1.8442,1.84355,1.8438,251200000.0
2009-04-24 13:19:00,1.8439,1.8446,1.8439,1.8442,172800000.0
2009-04-24 13:20:00,1.8442,1.8443,1.84335,1.84415,278200000.0
2009-04-24 13:21:00,1.844,1.8442,1.84305,1.84325,178600000.0
2009-04-24 13:22:00,1.84325,1.8434,1.8428,1.8428,253200000.0
2009-04-24 13:23:00,1.8428,1.8438,1.8428,1.8437,226000000.0
2009-04-24 13:24:00,1.84365,1.8439,1.84235,1.8427,194600000.0
2009-04-24 13:25:00,1.8428,1.84325,1.8413,1.8427,287200000.0
2009-04-24 13:26:00,1.8428,1.8432,1.842,1.8427,253400000.0
2009-04-24 13:27:00,1.8427,1.8429,1.8414,1.84215,192400000.0
2009-04-24 13:28:00,1.84215,1.8424,1.84145,1.84155,159600000.0
2009-04-24 13:29:00,1.8414,1.8418,1.8406,1.84065,177800000.0
2009-04-24 13:30:00,1.84085,1.8413,1.8406,1.8412,88400000.0
2009-04-24 13:31:00,1.8412,1.843,1.84095,1.843,162000000.0
2009-04-24 13:32:00,1.84295,1.8431,1.8416,1.8425,219200000.0
2009-04-24 13:33:00,1.84245,1.8425,1.84165,1.8421,258000000.0
2009-04-24 13:34:00,1.8422,1.8422,1.8414,1.8421,127600000.0
2009-04-24 13:35:00,1.8421,1.8425,1.84195,1.84235,185600000.0
2009-04-24 13:36:00,1.8424,1.8424,1.8405,1.84075,247800000.0
2009-04-24 13:37:00,1.84085,1.8411,1.8408,1.84085,104600000.0
2009-04-24 13:38:00,1.8409,1.84095,1.8401,1.84045,158800000.0
2009-04-24 13:39:00,1.84045,1.84065,1.83965,1.83985,217000000.0
2009-04-24 13:40:00,1.83985,1.84025,1.83945,1.84015,194200000.0
2009-04-24 13:41:00,1.8401,1.8413,1.83985,1.84105,250400000.0
2009-04-24 13:42:00,1.84105,1.8414,1.8402,1.84085,253200000.0
2009-04-24 13:43:00,1.84095,1.84265,1.8409,1.84265,215400000.0
2009-04-24 13:44:00,1.8426,1.84285,1.8411,1.84135,275200000.0
2009-04-24 13:45:00,1.8415,1.84165,1.84095,1.8411,150000000.0
2009-04-24 13:46:00,1.841,1.8411,1.8403,1.84055,184800000.0
2009-04-24 13:47:00,1.84055,1.84085,1.8404,1.84055,190800000.0
2009-04-24 13:48:00,1.84055,1.841,1.84055,1.84095,131200000.0
2009-04-24 13:49:00,1.84115,1.84125,1.8408,1.84115,114200000.0
2009-04-24 13:50:00,1.84115,1.8415,1.84065,1.8411,158200000.0
2009-04-24 13:51:00,1.8414,1.8425,1.8411,1.842,170800000.0
2009-04-24 13:52:00,1.84205,1.84255,1.8415,1.84235,146800000.0
2009-04-24 13:53:00,1.84235,1.84255,1.8416,1.84185,178300000.0
2009-04-24 13:54:00,1.84175,1.8422,1.8416,1.84205,152600000.0
2009-04-24 13:55:00,1.84215,1.84225,1.8415,1.84205,116400000.0
2009-04-24 13:56:00,1.8421,1.84265,1.84175,1.84175,189000000.0
2009-04-24 13:57:00,1.8417,1.84185,1.8415,1.8417,58200000.0
2009-04-24 13:58:00,1.84165,1.84165,1.841,1.84125,68400000.0
2009-04-24 13:59:00,1.84115,1.84175,1.84115,1.8416,54800000.0
2009-04-24 14:00:00,1.8414,1.8419,1.8413,1.84135,199800000.0
2009-04-24 14:01:00,1.8415,1.8422,1.8415,1.8422,115400000.0
2009-04-24 14:02:00,1.8422,1.8425,1.84205,1.84225,141800000.0
2009-04-24 14:03:00,1.84225,1.8426,1.842,1.8424,252200000.0
2009-04-24 14:04:00,1.8424,1.8428,1.84215,1.8424,182000000.0
2009-04-24 14:05:00,1.8423,1.84245,1.84195,1.842,144600000.0
2009-04-24 14:06:00,1.84195,1.8426,1.8417,1.84225,154000000.0
2009-04-24 14:07:00,1.84225,1.8425,1.8419,1.8421,217700000.0
2009-04-24 14:08:00,1.8421,1.8422,1.84135,1.8415,126400000.0
2009-04-24 14:09:00,1.84145,1.8415,1.84075,1.8408,98800000.0
2009-04-24 14:10:00,1.8408,1.84115,1.84035,1.84055,151600000.0
2009-04-24 14:11:00,1.84055,1.8407,1.8396,1.8403,136800000.0
2009-04-24 14:12:00,1.8403,1.8403,1.8396,1.8398,250800000.0
2009-04-24 14:13:00,1.83995,1.84025,1.8397,1.84,144200000.0
2009-04-24 14:14:00,1.84,1.8403,1.8398,1.8402,207400000.0
2009-04-24 14:15:00,1.84025,1.84045,1.8396,1.8397,202200000.0
2009-04-24 14:16:00,1.8397,1.8401,1.8394,1.8395,165600000.0
2009-04-24 14:17:00,1.8396,1.84,1.8394,1.8395,119400000.0
2009-04-24 14:18:00,1.8397,1.84035,1.8395,1.8402,109200000.0
2009-04-24 14:19:00,1.8401,1.8404,1.8398,1.84015,126600000.0
2009-04-24 14:20:00,1.84015,1.84135,1.84015,1.8412,164600000.0
2009-04-24 14:21:00,1.84125,1.84125,1.8398,1.84005,195600000.0
2009-04-24 14:22:00,1.84015,1.8402,1.83955,1.8398,234000000.0
2009-04-24 14:23:00,1.8398,1.83985,1.8394,1.83965,170400000.0
2009-04-24 14:24:00,1.84005,1.8403,1.8394,1.8394,269600000.0
2009-04-24 14:25:00,1.83935,1.8399,1.8392,1.8399,200800000.0
2009-04-24 14:26:00,1.83985,1.84,1.83955,1.83955,113800000.0
2009-04-24 14:27:00,1.83955,1.84025,1.83935,1.84005,39600000.0
2009-04-24 14:28:00,1.8399,1.8415,1.8399,1.84045,133200000.0
2009-04-24 14:29:00,1.84065,1.84085,1.84035,1.8405,100800000.0
2009-04-24 14:30:00,1.8402,1.8419,1.8382,1.8399,231600000.0
2009-04-24 14:31:00,1.8398,1.84015,1.8395,1.8398,162400000.0
2009-04-24 14:32:00,1.8398,1.8406,1.8394,1.8401,140800000.0
2009-04-24 14:33:00,1.8401,1.84095,1.83985,1.83995,231200000.0
2009-04-24 14:34:00,1.83995,1.84035,1.8391,1.8398,266400000.0
2009-04-24 14:35:00,1.8398,1.8407,1.8397,1.8407,167600000.0
2009-04-24 14:36:00,1.84065,1.84105,1.8401,1.84075,154800000.0
2009-04-24 14:37:00,1.84075,1.84075,1.83995,1.8404,172000000.0
2009-04-24 14:38:00,1.8403,1.8404,1.83885,1.83935,275600000.0
2009-04-24 14:39:00,1.8394,1.84,1.83905,1.83995,204000000.0
2009-04-24 14:40:00,1.83995,1.84075,1.8399,1.84065,131200000.0
2009-04-24 14:41:00,1.8406,1.84095,1.84025,1.84045,110800000.0
2009-04-24 14:42:00,1.84035,1.84055,1.84015,1.84025,102400000.0
2009-04-24 14:43:00,1.8403,1.8403,1.83895,1.83965,135600000.0
2009-04-24 14:44:00,1.83965,1.83985,1.83855,1.83895,192800000.0
2009-04-24 14:45:00,1.83875,1.8389,1.83795,1.8382,207200000.0
2009-04-24 14:46:00,1.8381,1.83855,1.83805,1.8384,170400000.0
2009-04-24 14:47:00,1.83835,1.8393,1.83825,1.83845,276800000.0
2009-04-24 14:48:00,1.8383,1.83895,1.8381,1.83885,165600000.0
2009-04-24 14:49:00,1.83895,1.8399,1.83895,1.8398,151200000.0
2009-04-24 14:50:00,1.83985,1.84,1.83875,1.8394,202400000.0
2009-04-24 14:51:00,1.8394,1.8396,1.839,1.8393,142400000.0
2009-04-24 14:52:00,1.83935,1.8399,1.83915,1.8393,158000000.0
2009-04-24 14:53:00,1.8393,1.84065,1.83925,1.84045,206400000.0
2009-04-24 14:54:00,1.8406,1.84085,1.84,1.84085,171200000.0
2009-04-24 14:55:00,1.8409,1.8412,1.8406,1.8408,173200000.0
2009-04-24 14:56:00,1.84085,1.84135,1.8405,1.8411,153200000.0
2009-04-24 14:57:00,1.84125,1.84125,1.84045,1.84065,175600000.0
2009-04-24 14:58:00,1.84065,1.8413,1.84045,1.8407,138800000.0
2009-04-24 14:59:00,1.8407,1.8415,1.8405,1.8412,127600000.0
2009-04-24 15:00:00,1.8412,1.8416,1.84065,1.8411,150800000.0
2009-04-24 15:01:00,1.8411,1.8413,1.84025,1.84065,305600000.0
2009-04-24 15:02:00,1.84065,1.8417,1.84,1.8409,400400000.0
2009-04-24 15:03:00,1.8409,1.8409,1.8403,1.84065,180400000.0
2009-04-24 15:04:00,1.8407,1.841,1.8405,1.8407,200000000.0
2009-04-24 15:05:00,1.8407,1.841,1.84025,1.8403,288400000.0
2009-04-24 15:06:00,1.84025,1.8407,1.8401,1.8404,265000000.0
2009-04-24 15:07:00,1.8407,1.8418,1.84045,1.84115,262000000.0
2009-04-24 15:08:00,1.84115,1.8414,1.84055,1.8408,200000000.0
2009-04-24 15:09:00,1.8408,1.84085,1.83915,1.8393,260800000.0
2009-04-24 15:10:00,1.83925,1.8404,1.83835,1.8398,331600000.0
2009-04-24 15:11:00,1.8398,1.8408,1.8397,1.8402,306800000.0
2009-04-24 15:12:00,1.8402,1.8402,1.8389,1.8392,337400000.0
2009-04-24 15:13:00,1.8391,1.83985,1.8389,1.83985,356400000.0
2009-04-24 15:14:00,1.8397,1.8408,1.8394,1.8402,290200000.0
2009-04-24 15:15:00,1.8404,1.8408,1.84005,1.8408,178200000.0
2009-04-24 15:16:00,1.8408,1.8411,1.8401,1.8404,186200000.0
2009-04-24 15:17:00,1.8404,1.8415,1.84,1.84085,327400000.0
2009-04-24 15:18:00,1.84075,1.84085,1.84015,1.8406,245600000.0
2009-04-24 15:19:00,1.8406,1.8431,1.8402,1.8419,324000000.0
2009-04-24 15:20:00,1.8419,1.84255,1.84145,1.8425,298700000.0
2009-04-24 15:21:00,1.84235,1.84295,1.84185,1.84215,282800000.0
2009-04-24 15:22:00,1.8421,1.84255,1.8407,1.84105,292800000.0
2009-04-24 15:23:00,1.8414,1.8423,1.84115,1.84155,230800000.0
2009-04-24 15:24:00,1.8416,1.84225,1.84145,1.84195,222600000.0
2009-04-24 15:25:00,1.84185,1.8429,1.84135,1.8425,328600000.0
2009-04-24 15:26:00,1.8425,1.843,1.842,1.842,210000000.0
2009-04-24 15:27:00,1.8421,1.8427,1.84195,1.8425,249800000.0
2009-04-24 15:28:00,1.8426,1.8426,1.8421,1.8424,266200000.0
2009-04-24 15:29:00,1.84235,1.84245,1.8417,1.84225,240200000.0
2009-04-24 15:30:00,1.84225,1.8434,1.84225,1.84335,239000000.0
2009-04-24 15:31:00,1.8434,1.8438,1.8427,1.8429,359200000.0
2009-04-24 15:32:00,1.84285,1.8436,1.84255,1.8432,242400000.0
2009-04-24 15:33:00,1.84325,1.84445,1.8426,1.84385,294200000.0
2009-04-24 15:34:00,1.844,1.8443,1.84325,1.84345,352400000.0
2009-04-24 15:35:00,1.84345,1.84355,1.8426,1.8433,350400000.0
2009-04-24 15:36:00,1.84315,1.84385,1.8431,1.8436,320600000.0
2009-04-24 15:37:00,1.8436,1.8436,1.84235,1.8429,228600000.0
2009-04-24 15:38:00,1.84285,1.8436,1.8423,1.8433,288000000.0
2009-04-24 15:39:00,1.8435,1.8439,1.8432,1.8435,296400000.0
2009-04-24 15:40:00,1.8435,1.8442,1.8429,1.84375,342200000.0
2009-04-24 15:41:00,1.84375,1.8439,1.8423,1.8427,286200000.0
2009-04-24 15:42:00,1.8427,1.84295,1.8418,1.8418,306600000.0
2009-04-24 15:43:00,1.84155,1.84255,1.84155,1.8424,266800000.0
2009-04-24 15:44:00,1.8424,1.8435,1.84195,1.8425,268000000.0
2009-04-24 15:45:00,1.84255,1.84335,1.84235,1.84315,262400000.0
2009-04-24 15:46:00,1.8432,1.8437,1.8427,1.8434,230200000.0
2009-04-24 15:47:00,1.84335,1.8439,1.84275,1.84375,211800000.0
2009-04-24 15:48:00,1.8437,1.84385,1.843,1.84335,307000000.0
2009-04-24 15:49:00,1.84335,1.8439,1.8428,1.8431,221200000.0
2009-04-24 15:50:00,1.8431,1.84385,1.84245,1.8426,234200000.0
2009-04-24 15:51:00,1.8426,1.8431,1.84235,1.8427,304600000.0
2009-04-24 15:52:00,1.8427,1.8427,1.84155,1.8419,207400000.0
2009-04-24 15:53:00,1.842,1.8421,1.84065,1.84165,279400000.0
2009-04-24 15:54:00,1.8417,1.84275,1.8408,1.8419,355600000.0
2009-04-24 15:55:00,1.84205,1.8427,1.8417,1.84175,252800000.0
2009-04-24 15:56:00,1.8419,1.84265,1.84175,1.8418,225000000.0
2009-04-24 15:57:00,1.84195,1.8427,1.84175,1.84185,252200000.0
2009-04-24 15:58:00,1.84205,1.84235,1.84125,1.8414,192200000.0
2009-04-24 15:59:00,1.8414,1.8417,1.84085,1.84135,173800000.0
2009-04-24 16:00:00,1.84115,1.8413,1.8397,1.84045,265800000.0
2009-04-24 16:01:00,1.8404,1.8411,1.8401,1.8402,164800000.0
2009-04-24 16:02:00,1.8402,1.84025,1.8392,1.83965,205600000.0
2009-04-24 16:03:00,1.83965,1.83965,1.8383,1.83875,293400000.0
2009-04-24 16:04:00,1.8385,1.83875,1.8376,1.8383,324200000.0
2009-04-24 16:05:00,1.838,1.8383,1.83755,1.83785,159600000.0
2009-04-24 16:06:00,1.83785,1.8385,1.8377,1.8377,310000000.0
2009-04-24 16:07:00,1.83785,1.8394,1.83765,1.83825,253200000.0
2009-04-24 16:08:00,1.83825,1.8385,1.83735,1.8385,270200000.0
2009-04-24 16:09:00,1.83885,1.8402,1.83835,1.83975,287000000.0
2009-04-24 16:10:00,1.8396,1.8402,1.8396,1.8399,188800000.0
2009-04-24 16:11:00,1.8402,1.8417,1.84,1.8415,254200000.0
2009-04-24 16:12:00,1.8415,1.8416,1.8407,1.8412,285600000.0
2009-04-24 16:13:00,1.8411,1.84205,1.84085,1.84135,237800000.0
2009-04-24 16:14:00,1.84135,1.84155,1.84095,1.84155,152400000.0
2009-04-24 16:15:00,1.84155,1.8423,1.84125,1.84155,188400000.0
2009-04-24 16:16:00,1.84155,1.84175,1.84115,1.8414,143300000.0
2009-04-24 16:17:00,1.8413,1.84205,1.84105,1.84195,169600000.0
2009-04-24 16:18:00,1.84205,1.84205,1.8412,1.8416,239600000.0
2009-04-24 16:19:00,1.84155,1.84245,1.8415,1.84225,148000000.0
2009-04-24 16:20:00,1.8422,1.84315,1.84205,1.84275,219400000.0
2009-04-24 16:21:00,1.84275,1.84405,1.8425,1.8438,271400000.0
2009-04-24 16:22:00,1.84385,1.84405,1.8431,1.84355,233800000.0
2009-04-24 16:23:00,1.8436,1.8443,1.84295,1.84315,240200000.0
2009-04-24 16:24:00,1.8431,1.8442,1.84255,1.84355,288800000.0
2009-04-24 16:25:00,1.84375,1.8444,1.8433,1.84415,200600000.0
2009-04-24 16:26:00,1.8441,1.84475,1.8441,1.84455,265000000.0
2009-04-24 16:27:00,1.8445,1.84515,1.8441,1.8441,248800000.0
2009-04-24 16:28:00,1.844,1.8443,1.84305,1.8432,280800000.0
2009-04-24 16:29:00,1.8432,1.8441,1.84315,1.8441,297000000.0
2009-04-24 16:30:00,1.84415,1.84415,1.84325,1.84355,293200000.0
2009-04-24 16:31:00,1.8436,1.8438,1.84265,1.84335,316400000.0
2009-04-24 16:32:00,1.84335,1.8435,1.8422,1.8426,202400000.0
2009-04-24 16:33:00,1.8426,1.84315,1.84215,1.84285,273000000.0
2009-04-24 16:34:00,1.84275,1.8431,1.84195,1.84215,193000000.0
2009-04-24 16:35:00,1.84225,1.84355,1.84225,1.8425,292200000.0
2009-04-24 16:36:00,1.8425,1.8427,1.84145,1.84215,257200000.0
2009-04-24 16:37:00,1.84185,1.8428,1.8414,1.84215,236600000.0
2009-04-24 16:38:00,1.84225,1.84315,1.84205,1.8428,242800000.0
2009-04-24 16:39:00,1.8428,1.8429,1.84235,1.8429,139800000.0
2009-04-24 16:40:00,1.84295,1.84295,1.84195,1.8421,101400000.0
2009-04-24 16:41:00,1.8421,1.8429,1.84185,1.84185,144800000.0
2009-04-24 16:42:00,1.84185,1.8421,1.84135,1.84195,216200000.0
2009-04-24 16:43:00,1.8417,1.8424,1.84125,1.8416,246800000.0
2009-04-24 16:44:00,1.8414,1.8419,1.8412,1.8417,262400000.0
2009-04-24 16:45:00,1.8418,1.8422,1.8413,1.8422,249000000.0
2009-04-24 16:46:00,1.842,1.84215,1.8411,1.8413,300000000.0
2009-04-24 16:47:00,1.8413,1.8418,1.84085,1.84165,307000000.0
2009-04-24 16:48:00,1.8415,1.84175,1.84015,1.8405,244400000.0
2009-04-24 16:49:00,1.84055,1.842,1.84045,1.8417,246800000.0
2009-04-24 16:50:00,1.84155,1.8418,1.84095,1.8416,279600000.0
2009-04-24 16:51:00,1.8414,1.8416,1.841,1.84115,246600000.0
2009-04-24 16:52:00,1.84115,1.8414,1.84055,1.8406,177000000.0
2009-04-24 16:53:00,1.8408,1.8408,1.8398,1.84,265600000.0
2009-04-24 16:54:00,1.84,1.84035,1.8395,1.8395,343800000.0
2009-04-24 16:55:00,1.8395,1.8407,1.83925,1.83965,323200000.0
2009-04-24 16:56:00,1.8396,1.84,1.83945,1.83995,128800000.0
2009-04-24 16:57:00,1.83995,1.84,1.83935,1.8397,251400000.0
2009-04-24 16:58:00,1.8396,1.8404,1.8395,1.83985,245800000.0
2009-04-24 16:59:00,1.83985,1.8399,1.8373,1.8373,289200000.0
2009-04-24 17:00:00,1.8373,1.8386,1.8371,1.8385,292800000.0
2009-04-24 17:01:00,1.8385,1.8386,1.8379,1.8386,318600000.0
2009-04-24 17:02:00,1.8385,1.83885,1.8383,1.8386,250000000.0
2009-04-24 17:03:00,1.8386,1.83865,1.83825,1.8385,255400000.0
2009-04-24 17:04:00,1.8385,1.8401,1.83845,1.8397,292000000.0
2009-04-24 17:05:00,1.8397,1.84025,1.83945,1.84,229400000.0
2009-04-24 17:06:00,1.84015,1.84015,1.83945,1.83985,249400000.0
2009-04-24 17:07:00,1.83985,1.83985,1.83945,1.8396,253400000.0
2009-04-24 17:08:00,1.83965,1.8399,1.83915,1.8394,151400000.0
2009-04-24 17:09:00,1.83935,1.84025,1.839,1.8398,252600000.0
2009-04-24 17:10:00,1.8398,1.8402,1.83895,1.8391,249800000.0
2009-04-24 17:11:00,1.83925,1.84055,1.839,1.84005,208200000.0
2009-04-24 17:12:00,1.84005,1.84015,1.8392,1.83945,110400000.0
2009-04-24 17:13:00,1.8397,1.84065,1.83915,1.83955,242200000.0
2009-04-24 17:14:00,1.83955,1.841,1.83945,1.8402,229200000.0
2009-04-24 17:15:00,1.8403,1.8409,1.83985,1.8401,291000000.0
2009-04-24 17:16:00,1.84,1.84045,1.8398,1.8398,206200000.0
2009-04-24 17:17:00,1.8397,1.8397,1.83885,1.8397,192400000.0
2009-04-24 17:18:00,1.83975,1.83995,1.83815,1.8398,242400000.0
2009-04-24 17:19:00,1.8395,1.84005,1.8389,1.8399,225200000.0
2009-04-24 17:20:00,1.8399,1.8399,1.83905,1.8392,246600000.0
2009-04-24 17:21:00,1.83925,1.83985,1.8391,1.83935,250200000.0
2009-04-24 17:22:00,1.83925,1.8399,1.8389,1.83905,238800000.0
2009-04-24 17:23:00,1.83905,1.8392,1.83875,1.8389,214200000.0
2009-04-24 17:24:00,1.83855,1.83885,1.8383,1.8385,259400000.0
2009-04-24 17:25:00,1.8385,1.83905,1.8381,1.8385,270000000.0
2009-04-24 17:26:00,1.83855,1.83855,1.8377,1.83805,200600000.0
2009-04-24 17:27:00,1.8381,1.8383,1.83735,1.8374,230400000.0
2009-04-24 17:28:00,1.8377,1.83825,1.8375,1.838,187200000.0
2009-04-24 17:29:00,1.838,1.8382,1.83715,1.83795,240600000.0
2009-04-24 17:30:00,1.838,1.8388,1.83775,1.8381,310100000.0
2009-04-24 17:31:00,1.8381,1.839,1.8379,1.8383,310000000.0
2009-04-24 17:32:00,1.8384,1.8385,1.8375,1.83755,276200000.0
2009-04-24 17:33:00,1.8377,1.8389,1.83745,1.8387,259400000.0
2009-04-24 17:34:00,1.83875,1.8388,1.8382,1.8384,198400000.0
2009-04-24 17:35:00,1.8384,1.8388,1.83805,1.8383,272800000.0
2009-04-24 17:36:00,1.8384,1.8385,1.83785,1.8385,170000000.0
2009-04-24 17:37:00,1.8385,1.8387,1.8381,1.8383,184200000.0
2009-04-24 17:38:00,1.8384,1.8385,1.8381,1.8385,122000000.0
2009-04-24 17:39:00,1.83845,1.8389,1.8384,1.8388,208000000.0
2009-04-24 17:40:00,1.8388,1.839,1.8385,1.8387,200400000.0
2009-04-24 17:41:00,1.8387,1.8387,1.83815,1.8386,238400000.0
2009-04-24 17:42:00,1.8386,1.8389,1.83805,1.8384,233200000.0
2009-04-24 17:43:00,1.8385,1.8388,1.8378,1.83785,276400000.0
2009-04-24 17:44:00,1.83815,1.83835,1.83795,1.83795,208200000.0
2009-04-24 17:45:00,1.8383,1.8392,1.83805,1.8385,259200000.0
2009-04-24 17:46:00,1.8384,1.8387,1.83795,1.8385,255200000.0
2009-04-24 17:47:00,1.8385,1.8392,1.8383,1.8385,207200000.0
2009-04-24 17:48:00,1.8385,1.8386,1.838,1.8385,154800000.0
2009-04-24 17:49:00,1.8385,1.84035,1.83815,1.839,273000000.0
2009-04-24 17:50:00,1.83905,1.83975,1.83855,1.8388,329200000.0
2009-04-24 17:51:00,1.8388,1.8397,1.8387,1.8396,274400000.0
2009-04-24 17:52:00,1.8397,1.8399,1.8392,1.8397,204400000.0
2009-04-24 17:53:00,1.83955,1.84,1.8392,1.84,261600000.0
2009-04-24 17:54:00,1.8402,1.8409,1.83945,1.8397,322800000.0
2009-04-24 17:55:00,1.8397,1.84,1.83895,1.8394,265200000.0
2009-04-24 17:56:00,1.8395,1.8399,1.83895,1.8399,278400000.0
2009-04-24 17:57:00,1.8399,1.84,1.83915,1.83915,202400000.0
2009-04-24 17:58:00,1.83915,1.83955,1.83815,1.83885,174800000.0
2009-04-24 17:59:00,1.8388,1.83895,1.83835,1.83875,258600000.0
2009-04-24 18:00:00,1.83855,1.8392,1.83835,1.8389,201200000.0
2009-04-24 18:01:00,1.8388,1.8397,1.83855,1.8397,215800000.0
2009-04-24 18:02:00,1.8398,1.8399,1.83805,1.8383,259300000.0
2009-04-24 18:03:00,1.8375,1.8386,1.8372,1.8381,296800000.0
2009-04-24 18:04:00,1.8382,1.8385,1.83775,1.8383,233800000.0
2009-04-24 18:05:00,1.8383,1.8389,1.838,1.838,239600000.0
2009-04-24 18:06:00,1.83815,1.8389,1.83815,1.8384,153800000.0
2009-04-24 18:07:00,1.8386,1.8392,1.8384,1.8389,179200000.0
2009-04-24 18:08:00,1.8388,1.8396,1.83865,1.8391,242800000.0
2009-04-24 18:09:00,1.8391,1.83945,1.83825,1.8389,218800000.0
2009-04-24 18:10:00,1.83885,1.8395,1.83875,1.8393,211600000.0
2009-04-24 18:11:00,1.83925,1.8399,1.83865,1.83885,195200000.0
2009-04-24 18:12:00,1.8389,1.8396,1.83855,1.8393,257200000.0
2009-04-24 18:13:00,1.8393,1.83935,1.8385,1.8391,242800000.0
2009-04-24 18:14:00,1.8391,1.8392,1.83875,1.83895,206800000.0
2009-04-24 18:15:00,1.83895,1.8395,1.83895,1.8393,255600000.0
2009-04-24 18:16:00,1.8393,1.8399,1.8392,1.8398,174000000.0
2009-04-24 18:17:00,1.83985,1.8407,1.83985,1.84025,242800000.0
2009-04-24 18:18:00,1.8403,1.8403,1.8398,1.84005,120800000.0
2009-04-24 18:19:00,1.8401,1.8405,1.8396,1.8398,165800000.0
2009-04-24 18:20:00,1.8398,1.8408,1.83975,1.8403,188600000.0
2009-04-24 18:21:00,1.8403,1.8408,1.8403,1.8408,171200000.0
2009-04-24 18:22:00,1.8407,1.8407,1.8401,1.84035,96400000.0
2009-04-24 18:23:00,1.8402,1.84075,1.8402,1.84075,101200000.0
2009-04-24 18:24:00,1.84085,1.8412,1.8404,1.8407,168000000.0
2009-04-24 18:25:00,1.8408,1.84095,1.8405,1.8405,141600000.0
2009-04-24 18:26:00,1.8407,1.8409,1.84045,1.8408,138800000.0
2009-04-24 18:27:00,1.8408,1.8411,1.84075,1.8411,120800000.0
2009-04-24 18:28:00,1.841,1.8412,1.841,1.8411,53600000.0
2009-04-24 18:29:00,1.8411,1.84145,1.84095,1.84095,128200000.0
2009-04-24 18:30:00,1.84095,1.8415,1.8401,1.8401,156600000.0
2009-04-24 18:31:00,1.84,1.8405,1.83965,1.8401,182800000.0
2009-04-24 18:32:00,1.83985,1.83995,1.83955,1.8397,78000000.0
2009-04-24 18:33:00,1.83975,1.8399,1.83935,1.83945,96600000.0
2009-04-24 18:34:00,1.83945,1.8401,1.83925,1.83935,215800000.0
2009-04-24 18:35:00,1.83925,1.8409,1.83925,1.8403,169800000.0
2009-04-24 18:36:00,1.8404,1.8404,1.84005,1.8402,92000000.0
2009-04-24 18:37:00,1.8401,1.8403,1.8397,1.84005,130200000.0
2009-04-24 18:38:00,1.8401,1.8402,1.8397,1.8399,100400000.0
2009-04-24 18:39:00,1.8399,1.8404,1.83975,1.8403,79200000.0
2009-04-24 18:40:00,1.8403,1.8405,1.83995,1.84005,136400000.0
2009-04-24 18:41:00,1.83995,1.8402,1.83965,1.83975,90600000.0
2009-04-24 18:42:00,1.83975,1.8404,1.83975,1.84005,236400000.0
2009-04-24 18:43:00,1.84005,1.8406,1.83995,1.8403,171000000.0
2009-04-24 18:44:00,1.8404,1.8409,1.84025,1.8405,131600000.0
2009-04-24 18:45:00,1.84055,1.84085,1.8396,1.83975,128000000.0
2009-04-24 18:46:00,1.83995,1.84005,1.8392,1.83975,281200000.0
2009-04-24 18:47:00,1.8397,1.83995,1.83935,1.8399,198000000.0
2009-04-24 18:48:00,1.8398,1.84015,1.83905,1.83965,237400000.0
2009-04-24 18:49:00,1.83985,1.8399,1.8388,1.8394,235200000.0
2009-04-24 18:50:00,1.8394,1.8404,1.8394,1.84025,146600000.0
2009-04-24 18:51:00,1.8402,1.8404,1.83935,1.8398,207200000.0
2009-04-24 18:52:00,1.8397,1.8399,1.83885,1.8394,250200000.0
2009-04-24 18:53:00,1.83945,1.83985,1.83895,1.83905,190800000.0
2009-04-24 18:54:00,1.83905,1.83915,1.8378,1.83875,151000000.0
2009-04-24 18:55:00,1.83875,1.8389,1.8372,1.8372,253800000.0
2009-04-24 18:56:00,1.83735,1.83775,1.837,1.83735,162000000.0
2009-04-24 18:57:00,1.83735,1.838,1.8367,1.83795,148400000.0
2009-04-24 18:58:00,1.838,1.8381,1.83715,1.8376,192000000.0
2009-04-24 18:59:00,1.83755,1.83825,1.83745,1.8381,161600000.0
2009-04-24 19:00:00,1.8381,1.83885,1.8381,1.83845,177200000.0
2009-04-24 19:01:00,1.83855,1.8389,1.8381,1.83835,146400000.0
2009-04-24 19:02:00,1.83835,1.83875,1.83835,1.8385,160800000.0
2009-04-24 19:03:00,1.8385,1.83915,1.8385,1.83915,137000000.0
2009-04-24 19:04:00,1.83915,1.8396,1.83855,1.8387,260000000.0
2009-04-24 19:05:00,1.8388,1.8392,1.8387,1.8392,153200000.0
2009-04-24 19:06:00,1.83925,1.8393,1.83865,1.839,67400000.0
2009-04-24 19:07:00,1.8391,1.8394,1.8391,1.83925,168800000.0
2009-04-24 19:08:00,1.8395,1.8396,1.839,1.839,35200000.0
2009-04-24 19:09:00,1.83885,1.83885,1.8386,1.8386,147200000.0
2009-04-24 19:10:00,1.8386,1.8389,1.83795,1.83805,224800000.0
2009-04-24 19:11:00,1.83805,1.83855,1.83795,1.83855,92000000.0
2009-04-24 19:12:00,1.8388,1.8393,1.8387,1.8389,186000000.0
2009-04-24 19:13:00,1.8389,1.8394,1.83885,1.8394,82800000.0
2009-04-24 19:14:00,1.83935,1.8396,1.83935,1.83935,54000000.0
2009-04-24 19:15:00,1.83935,1.8401,1.83935,1.8398,146800000.0
2009-04-24 19:16:00,1.8399,1.8401,1.8393,1.8396,160800000.0
2009-04-24 19:17:00,1.8397,1.8398,1.8395,1.8397,88000000.0
2009-04-24 19:18:00,1.8396,1.8398,1.83905,1.8393,133600000.0
2009-04-24 19:19:00,1.8392,1.8395,1.8391,1.8395,91200000.0
2009-04-24 19:20:00,1.8393,1.8394,1.8392,1.8393,27200000.0
2009-04-24 19:21:00,1.83915,1.8392,1.8387,1.8387,42000000.0
2009-04-24 19:22:00,1.8386,1.8392,1.8386,1.839,114400000.0
2009-04-24 19:23:00,1.839,1.8391,1.8386,1.8387,176000000.0
2009-04-24 19:24:00,1.8387,1.8388,1.8383,1.83865,98800000.0
2009-04-24 19:25:00,1.8387,1.83935,1.8382,1.83935,178200000.0
2009-04-24 19:26:00,1.83935,1.8398,1.83875,1.8393,261200000.0
2009-04-24 19:27:00,1.8393,1.8393,1.8379,1.8379,170000000.0
2009-04-24 19:28:00,1.838,1.8393,1.838,1.8393,234400000.0
2009-04-24 19:29:00,1.8393,1.8393,1.8381,1.8381,156400000.0
2009-04-24 19:30:00,1.8382,1.8394,1.83795,1.8394,202000000.0
2009-04-24 19:31:00,1.8396,1.8403,1.8392,1.84015,170200000.0
2009-04-24 19:32:00,1.8402,1.8403,1.83935,1.8394,125800000.0
2009-04-24 19:33:00,1.83905,1.8393,1.8381,1.8388,245000000.0
2009-04-24 19:34:00,1.8388,1.8394,1.8387,1.839,184200000.0
2009-04-24 19:35:00,1.8391,1.8393,1.83875,1.8391,97200000.0
2009-04-24 19:36:00,1.8391,1.8392,1.839,1.8391,147200000.0
2009-04-24 19:37:00,1.8391,1.8402,1.8391,1.84,248400000.0
2009-04-24 19:38:00,1.83995,1.8405,1.83935,1.83955,96400000.0
2009-04-24 19:39:00,1.8395,1.8397,1.8393,1.8394,99200000.0
2009-04-24 19:40:00,1.8393,1.83945,1.83905,1.8394,89200000.0
2009-04-24 19:41:00,1.8393,1.84,1.8392,1.8394,194000000.0
2009-04-24 19:42:00,1.83925,1.8394,1.8389,1.83915,95000000.0
2009-04-24 19:43:00,1.83915,1.83945,1.83885,1.8393,73800000.0
2009-04-24 19:44:00,1.83935,1.8397,1.8393,1.8393,166800000.0
2009-04-24 19:45:00,1.83935,1.8398,1.8393,1.8396,68400000.0
2009-04-24 19:46:00,1.8396,1.8396,1.8389,1.8389,99200000.0
2009-04-24 19:47:00,1.839,1.83915,1.8388,1.83915,53200000.0
2009-04-24 19:48:00,1.8392,1.8395,1.8389,1.8392,118400000.0
2009-04-24 19:49:00,1.83915,1.8392,1.83905,1.83905,12800000.0
2009-04-24 19:50:00,1.83905,1.83905,1.83865,1.8388,77600000.0
2009-04-24 19:51:00,1.8388,1.83955,1.8385,1.8392,136400000.0
2009-04-24 19:52:00,1.8393,1.83955,1.83905,1.8392,74400000.0
2009-04-24 19:53:00,1.8393,1.8398,1.8386,1.83885,107600000.0
2009-04-24 19:54:00,1.83895,1.8392,1.8387,1.8387,80400000.0
2009-04-24 19:55:00,1.8389,1.8389,1.83785,1.83795,132400000.0
2009-04-24 19:56:00,1.83795,1.83845,1.83775,1.83845,72800000.0
2009-04-24 19:57:00,1.83875,1.83875,1.83755,1.8378,130000000.0
2009-04-24 19:58:00,1.8378,1.8381,1.8375,1.8375,136200000.0
2009-04-24 19:59:00,1.8375,1.8378,1.83735,1.83775,124000000.0
2009-04-24 20:00:00,1.8377,1.8397,1.8377,1.83875,316400000.0
2009-04-24 20:01:00,1.83875,1.8392,1.8372,1.8384,327400000.0
2009-04-24 20:02:00,1.8376,1.8378,1.83535,1.8356,320800000.0
2009-04-24 20:03:00,1.83575,1.8361,1.83525,1.83545,239600000.0
2009-04-24 20:04:00,1.8354,1.8365,1.835,1.8358,320000000.0
2009-04-24 20:05:00,1.83545,1.837,1.83525,1.83675,305600000.0
2009-04-24 20:06:00,1.8367,1.8372,1.83635,1.8369,262800000.0
2009-04-24 20:07:00,1.837,1.838,1.8369,1.8379,230000000.0
2009-04-24 20:08:00,1.8379,1.8384,1.83755,1.83795,254800000.0
2009-04-24 20:09:00,1.83795,1.8392,1.83795,1.8387,207200000.0
2009-04-24 20:10:00,1.83835,1.8393,1.83825,1.8383,260000000.0
2009-04-24 20:11:00,1.8383,1.8395,1.8382,1.8388,265600000.0
2009-04-24 20:12:00,1.8388,1.83985,1.8385,1.83925,285400000.0
2009-04-24 20:13:00,1.83985,1.84035,1.83925,1.8397,257600000.0
2009-04-24 20:14:00,1.83985,1.8402,1.83935,1.8396,157200000.0
2009-04-24 20:15:00,1.8395,1.8397,1.838,1.83875,226600000.0
2009-04-24 20:16:00,1.83875,1.839,1.83765,1.8383,185600000.0
2009-04-24 20:17:00,1.8384,1.839,1.8378,1.83855,285200000.0
2009-04-24 20:18:00,1.83865,1.83895,1.83755,1.83815,255200000.0
2009-04-24 20:19:00,1.8382,1.8391,1.8382,1.8391,254600000.0
2009-04-24 20:20:00,1.83905,1.8396,1.83865,1.8388,216800000.0
2009-04-24 20:21:00,1.8388,1.8393,1.83775,1.83835,311000000.0
2009-04-24 20:22:00,1.83835,1.83835,1.8375,1.8381,161600000.0
2009-04-24 20:23:00,1.838,1.8386,1.83755,1.838,191800000.0
2009-04-24 20:24:00,1.83745,1.8387,1.83725,1.8385,204600000.0
2009-04-24 20:25:00,1.8383,1.8383,1.83645,1.83645,235000000.0
2009-04-24 20:26:00,1.83645,1.83795,1.83645,1.8371,159600000.0
2009-04-24 20:27:00,1.83715,1.83715,1.8354,1.83605,207600000.0
2009-04-24 20:28:00,1.83605,1.8367,1.8356,1.8367,206400000.0
2009-04-24 20:29:00,1.8367,1.8379,1.8367,1.83775,273400000.0
2009-04-24 20:30:00,1.83775,1.83795,1.8367,1.8372,244800000.0
2009-04-24 20:31:00,1.8374,1.8379,1.8371,1.83765,200800000.0
2009-04-24 20:32:00,1.8377,1.8385,1.83685,1.83695,230600000.0
2009-04-24 20:33:00,1.83695,1.8374,1.8367,1.837,235200000.0
2009-04-24 20:34:00,1.837,1.83775,1.83635,1.83775,237400000.0
2009-04-24 20:35:00,1.8377,1.8377,1.8361,1.8368,229200000.0
2009-04-24 20:36:00,1.83675,1.83705,1.8363,1.83655,150400000.0
2009-04-24 20:37:00,1.83655,1.8368,1.8363,1.8365,82200000.0
2009-04-24 20:38:00,1.8365,1.8369,1.8357,1.8369,173200000.0
2009-04-24 20:39:00,1.83695,1.83695,1.8359,1.83625,212800000.0
2009-04-24 20:40:00,1.83635,1.83735,1.83635,1.83715,134400000.0
2009-04-24 20:41:00,1.8372,1.8373,1.83695,1.837,117600000.0
2009-04-24 20:42:00,1.83705,1.8373,1.8369,1.8369,209200000.0
2009-04-24 20:43:00,1.8369,1.83715,1.83655,1.83665,175600000.0
2009-04-24 20:44:00,1.8366,1.8366,1.83605,1.8362,107000000.0
2009-04-24 20:45:00,1.8362,1.83625,1.8354,1.8355,132800000.0
2009-04-24 20:46:00,1.83545,1.8361,1.83545,1.8361,185600000.0
2009-04-24 20:47:00,1.8361,1.8367,1.8359,1.8367,164800000.0
2009-04-24 20:48:00,1.8367,1.8368,1.836,1.83665,165200000.0
2009-04-24 20:49:00,1.8368,1.8371,1.83595,1.83605,97600000.0
2009-04-24 20:50:00,1.83605,1.8363,1.8343,1.83525,227400000.0
2009-04-24 20:51:00,1.83525,1.83535,1.8346,1.8349,175400000.0
2009-04-24 20:52:00,1.83455,1.83545,1.83455,1.83535,74400000.0
2009-04-24 20:53:00,1.83535,1.8355,1.835,1.8351,177600000.0
2009-04-24 20:54:00,1.8351,1.8351,1.83405,1.83445,220000000.0
2009-04-24 20:55:00,1.83435,1.83475,1.834,1.8343,167600000.0
2009-04-24 20:56:00,1.83425,1.8345,1.834,1.8344,147600000.0
2009-04-24 20:57:00,1.8343,1.8345,1.83395,1.8341,96200000.0
2009-04-24 20:58:00,1.8341,1.8346,1.834,1.8345,179400000.0
2009-04-24 20:59:00,1.8345,1.83465,1.83335,1.83355,176800000.0
2009-04-24 21:00:00,1.8335,1.83445,1.8335,1.83445,126200000.0
2009-04-24 21:01:00,1.83435,1.83435,1.8335,1.8335,99600000.0
2009-04-24 21:02:00,1.8335,1.83355,1.8328,1.83285,165000000.0
2009-04-24 21:03:00,1.83285,1.8333,1.8325,1.83305,112400000.0
2009-04-24 21:04:00,1.8332,1.8333,1.8328,1.83295,109000000.0
2009-04-24 21:05:00,1.83295,1.833,1.83295,1.83295,38000000.0
2009-04-24 21:06:00,1.83305,1.83315,1.8328,1.8328,74600000.0
2009-04-24 21:07:00,1.833,1.834,1.833,1.8338,62800000.0
2009-04-24 21:08:00,1.83345,1.83405,1.8334,1.8337,59200000.0
2009-04-24 21:09:00,1.83365,1.8342,1.83355,1.83355,36000000.0
2009-04-24 21:10:00,1.83355,1.8338,1.83295,1.8335,37800000.0
2009-04-24 21:11:00,1.8336,1.8338,1.83285,1.83295,91200000.0
2009-04-24 21:12:00,1.8329,1.8332,1.8327,1.83315,104400000.0
2009-04-24 21:13:00,1.8331,1.8336,1.8326,1.8335,126400000.0
2009-04-24 21:14:00,1.8335,1.834,1.8331,1.8332,79600000.0
2009-04-24 21:15:00,1.8332,1.8334,1.8319,1.83275,64400000.0
2009-04-24 21:16:00,1.83275,1.83275,1.8323,1.83235,59200000.0
2009-04-24 21:17:00,1.8325,1.83365,1.8322,1.8331,94600000.0
2009-04-24 21:18:00,1.833,1.83315,1.8317,1.8324,103800000.0
2009-04-24 21:19:00,1.83185,1.83235,1.83185,1.83235,55600000.0
2009-04-24 21:20:00,1.8324,1.8327,1.8324,1.8327,20000000.0
2009-04-24 21:21:00,1.8327,1.8332,1.8327,1.83295,54400000.0
2009-04-24 21:22:00,1.83295,1.83325,1.8327,1.83285,62800000.0
2009-04-24 21:23:00,1.83295,1.833,1.8323,1.8324,59800000.0
2009-04-24 21:24:00,1.8324,1.83245,1.83215,1.8323,75000000.0
2009-04-24 21:25:00,1.83215,1.8324,1.83165,1.83165,75200000.0
2009-04-24 21:26:00,1.8318,1.83265,1.8318,1.8324,74400000.0
2009-04-24 21:27:00,1.83235,1.8326,1.832,1.83245,116600000.0
2009-04-24 21:28:00,1.8321,1.83245,1.8321,1.8322,15200000.0
2009-04-24 21:29:00,1.83215,1.8323,1.83215,1.8322,17800000.0
2009-04-24 21:30:00,1.8322,1.8322,1.83215,1.8322,29200000.0
2009-04-24 21:31:00,1.83235,1.83285,1.8321,1.83245,118000000.0
2009-04-24 21:32:00,1.83245,1.83275,1.83245,1.83255,73800000.0
2009-04-24 21:33:00,1.83255,1.8328,1.83225,1.83255,122200000.0
2009-04-24 21:34:00,1.83255,1.83265,1.8314,1.83175,126800000.0
2009-04-24 21:35:00,1.83175,1.83325,1.8315,1.8332,166800000.0
2009-04-24 21:36:00,1.83275,1.83285,1.83165,1.8319,47200000.0
2009-04-24 21:37:00,1.83205,1.83255,1.83145,1.83205,40800000.0
2009-04-24 21:38:00,1.83215,1.83245,1.8319,1.8321,84400000.0
2009-04-24 21:39:00,1.8319,1.8319,1.8309,1.8309,172000000.0
2009-04-24 21:40:00,1.8309,1.8321,1.83025,1.832,187000000.0
2009-04-24 21:41:00,1.83205,1.83305,1.8314,1.83285,191800000.0
2009-04-24 21:42:00,1.83285,1.83305,1.83195,1.8321,64400000.0
2009-04-24 21:43:00,1.8322,1.8323,1.832,1.8323,43000000.0
2009-04-24 21:44:00,1.8323,1.8324,1.83165,1.8319,73000000.0
2009-04-24 21:45:00,1.83205,1.83225,1.83165,1.83185,89000000.0
2009-04-24 21:46:00,1.83185,1.83245,1.83185,1.8323,128600000.0
2009-04-24 21:47:00,1.83235,1.8334,1.83205,1.83265,126800000.0
2009-04-24 21:48:00,1.83275,1.83305,1.83235,1.8328,132000000.0
2009-04-24 21:49:00,1.8328,1.83285,1.83265,1.8327,18600000.0
2009-04-24 21:50:00,1.8327,1.8327,1.83235,1.83235,51400000.0
2009-04-24 21:51:00,1.8323,1.8325,1.8318,1.8319,156800000.0
2009-04-24 21:52:00,1.83195,1.83275,1.83195,1.8325,108200000.0
2009-04-24 21:53:00,1.8325,1.8336,1.8325,1.83325,108200000.0
2009-04-24 21:54:00,1.83335,1.8334,1.83305,1.8331,169000000.0
2009-04-24 21:55:00,1.8332,1.83385,1.83285,1.8334,147200000.0
2009-04-24 21:56:00,1.8334,1.83345,1.83245,1.83245,122000000.0
2009-04-24 21:57:00,1.83235,1.8325,1.8315,1.83215,169600000.0
2009-04-24 21:58:00,1.83215,1.8327,1.8316,1.83235,211800000.0
2009-04-24 21:59:00,1.83225,1.83275,1.832,1.8321,90800000.0
2009-04-24 22:00:00,1.8321,1.83255,1.83185,1.83205,107600000.0
2009-04-24 22:01:00,1.83205,1.8325,1.83185,1.8322,134400000.0
2009-04-24 22:02:00,1.8325,1.83285,1.83215,1.8323,97000000.0
2009-04-24 22:03:00,1.83235,1.8325,1.83195,1.83195,33200000.0
2009-04-24 22:04:00,1.83205,1.83295,1.83175,1.83245,58200000.0
2009-04-24 22:05:00,1.83245,1.83325,1.83215,1.8329,54000000.0
2009-04-24 22:06:00,1.8329,1.8329,1.83155,1.8318,47600000.0
2009-04-24 22:07:00,1.8319,1.83205,1.83185,1.83185,20800000.0
2009-04-24 22:08:00,1.83185,1.83215,1.83185,1.83205,17000000.0
2009-04-24 22:09:00,1.83195,1.83195,1.83195,1.83195,5600000.0
2009-04-24 22:10:00,1.83195,1.832,1.83135,1.83145,91800000.0
2009-04-24 22:11:00,1.83165,1.83165,1.83095,1.8312,79200000.0
2009-04-24 22:12:00,1.83135,1.83165,1.83115,1.83165,25200000.0
2009-04-24 22:13:00,1.83175,1.8319,1.83145,1.83145,36000000.0
2009-04-24 22:14:00,1.83165,1.83165,1.8315,1.83165,17200000.0
2009-04-24 22:15:00,1.83165,1.83165,1.8293,1.82935,30800000.0
2009-04-24 22:16:00,1.82945,1.83075,1.82925,1.83075,39200000.0
2009-04-24 22:17:00,1.83075,1.8313,1.8305,1.83085,46000000.0
2009-04-24 22:18:00,1.83075,1.83165,1.8306,1.83075,74200000.0
2009-04-24 22:19:00,1.8306,1.83085,1.8302,1.83085,27200000.0
2009-04-24 22:20:00,1.83075,1.8309,1.8298,1.82985,46800000.0
2009-04-24 22:21:00,1.8298,1.83005,1.8296,1.8299,42000000.0
2009-04-24 22:22:00,1.83,1.8302,1.83,1.8302,17600000.0
2009-04-24 22:23:00,1.83015,1.83025,1.83,1.83,29600000.0
2009-04-24 22:24:00,1.83005,1.8304,1.83005,1.83025,19600000.0
2009-04-24 22:25:00,1.8302,1.8306,1.8296,1.8296,46800000.0
2009-04-24 22:26:00,1.8295,1.8302,1.8292,1.8302,69600000.0
2009-04-24 22:27:00,1.83,1.83005,1.82935,1.82985,57400000.0
2009-04-24 22:28:00,1.8297,1.8298,1.82955,1.8297,28600000.0
2009-04-24 22:29:00,1.8297,1.8299,1.8296,1.8296,31000000.0
2009-04-24 22:30:00,1.83,1.83035,1.8294,1.83005,99200000.0
2009-04-24 22:31:00,1.83,1.8308,1.82995,1.8308,36600000.0
2009-04-24 22:32:00,1.8308,1.83115,1.8306,1.831,117600000.0
2009-04-24 22:33:00,1.83105,1.83105,1.8306,1.83075,17200000.0
2009-04-24 22:34:00,1.83065,1.8308,1.83025,1.8308,54800000.0
2009-04-24 22:35:00,1.83095,1.83155,1.83095,1.83115,39600000.0
2009-04-24 22:36:00,1.83075,1.8312,1.83075,1.8312,11000000.0
2009-04-24 22:37:00,1.8313,1.8313,1.8313,1.8313,1000000.0
2009-04-24 22:38:00,1.8312,1.8312,1.83095,1.83105,13600000.0
2009-04-24 22:39:00,1.83085,1.83085,1.83005,1.8301,68600000.0
2009-04-24 22:40:00,1.8301,1.83015,1.82955,1.82975,73800000.0
2009-04-24 22:41:00,1.8299,1.8301,1.82975,1.8301,59400000.0
2009-04-24 22:42:00,1.83025,1.83025,1.8295,1.82965,11800000.0
2009-04-24 22:43:00,1.8296,1.8299,1.82955,1.8297,47800000.0
2009-04-24 22:44:00,1.8299,1.8299,1.8296,1.8296,47600000.0
2009-04-24 22:45:00,1.82965,1.8314,1.82965,1.83095,84200000.0
2009-04-24 22:46:00,1.831,1.8311,1.83045,1.83045,35800000.0
2009-04-24 22:47:00,1.83045,1.83085,1.83045,1.83065,40000000.0
2009-04-24 22:48:00,1.8307,1.83185,1.8307,1.83165,49600000.0
2009-04-24 22:49:00,1.83155,1.83175,1.83135,1.8317,58400000.0
2009-04-24 22:50:00,1.83165,1.83185,1.8312,1.8315,67000000.0
2009-04-24 22:51:00,1.83155,1.8319,1.83115,1.83175,74200000.0
2009-04-24 22:52:00,1.83175,1.8319,1.83175,1.8318,42000000.0
2009-04-24 22:53:00,1.83165,1.8323,1.8315,1.8323,76800000.0
2009-04-24 22:54:00,1.83255,1.83255,1.8305,1.8306,46400000.0
2009-04-24 22:55:00,1.83105,1.83195,1.83105,1.83195,30800000.0
2009-04-24 22:56:00,1.832,1.8329,1.83105,1.8312,52000000.0
2009-04-24 22:57:00,1.83115,1.83175,1.8307,1.8313,86000000.0
2009-04-24 22:58:00,1.8316,1.83165,1.8298,1.83065,37000000.0
2009-04-24 22:59:00,1.8308,1.8313,1.82925,1.8302,66600000.0
2009-04-26 23:01:00,1.8333,1.8333,1.83295,1.83295,4800000.0
2009-04-26 23:02:00,1.83295,1.83375,1.8326,1.8337,41200000.0
2009-04-26 23:03:00,1.83395,1.83495,1.8334,1.83495,13600000.0
2009-04-26 23:04:00,1.8353,1.83655,1.8353,1.83655,29600000.0
2009-04-26 23:05:00,1.83655,1.83665,1.8356,1.83665,17200000.0
2009-04-26 23:06:00,1.83645,1.83645,1.836,1.836,3600000.0
2009-04-26 23:07:00,1.83615,1.8363,1.83615,1.8363,4000000.0
2009-04-26 23:08:00,1.83655,1.83655,1.8363,1.83655,6000000.0
2009-04-26 23:09:00,1.83625,1.83625,1.83495,1.83605,26800000.0
2009-04-26 23:10:00,1.83595,1.83605,1.83585,1.83605,14000000.0
2009-04-26 23:11:00,1.83605,1.83605,1.83525,1.83525,26000000.0
2009-04-26 23:12:00,1.83545,1.83585,1.83545,1.83585,14000000.0
2009-04-26 23:13:00,1.83575,1.83575,1.835,1.8357,9200000.0
2009-04-26 23:14:00,1.8357,1.8362,1.8356,1.8356,15200000.0
2009-04-26 23:15:00,1.8355,1.8355,1.83405,1.83435,20000000.0
2009-04-26 23:16:00,1.83485,1.83525,1.83485,1.83525,10000000.0
2009-04-26 23:17:00,1.8352,1.8352,1.8352,1.8352,2000000.0
2009-04-26 23:18:00,1.835,1.83565,1.835,1.83565,4000000.0
2009-04-26 23:19:00,1.83565,1.83565,1.83565,1.83565,5600000.0
2009-04-26 23:20:00,1.8357,1.8365,1.83505,1.8365,20800000.0
2009-04-26 23:21:00,1.83635,1.83645,1.83505,1.83595,24000000.0
2009-04-26 23:22:00,1.8358,1.83605,1.83565,1.83565,22800000.0
2009-04-26 23:23:00,1.8357,1.8357,1.83305,1.83535,14000000.0
2009-04-26 23:25:00,1.8358,1.8358,1.83495,1.8354,11200000.0
2009-04-26 23:26:00,1.8357,1.837,1.8357,1.8368,27200000.0
2009-04-26 23:27:00,1.8367,1.8371,1.83515,1.83665,58800000.0
2009-04-26 23:28:00,1.83695,1.83735,1.83695,1.83695,15200000.0
2009-04-26 23:29:00,1.837,1.83755,1.837,1.8373,29600000.0
2009-04-26 23:31:00,1.8372,1.8372,1.83455,1.83505,18000000.0
2009-04-26 23:32:00,1.83445,1.8364,1.8344,1.83565,34400000.0
2009-04-26 23:33:00,1.836,1.83625,1.836,1.8362,5600000.0
2009-04-26 23:34:00,1.8361,1.8361,1.8361,1.8361,2000000.0
2009-04-26 23:35:00,1.836,1.836,1.836,1.836,2000000.0
2009-04-26 23:36:00,1.83565,1.83565,1.8347,1.8349,12800000.0
2009-04-26 23:37:00,1.8349,1.83565,1.83475,1.835,35600000.0
2009-04-26 23:38:00,1.8351,1.8357,1.8349,1.8357,19600000.0
2009-04-26 23:39:00,1.8357,1.8357,1.8357,1.8357,2000000.0
2009-04-26 23:41:00,1.83605,1.83605,1.83605,1.83605,2000000.0
2009-04-26 23:42:00,1.83585,1.83585,1.8353,1.8353,9200000.0
2009-04-26 23:45:00,1.8353,1.8353,1.8353,1.8353,2000000.0
2009-04-26 23:49:00,1.8354,1.83545,1.8354,1.83545,7200000.0
2009-04-26 23:50:00,1.8354,1.8354,1.8354,1.8354,2000000.0
2009-04-26 23:51:00,1.8354,1.8354,1.8354,1.8354,2000000.0
2009-04-26 23:52:00,1.8355,1.8355,1.83545,1.83545,4000000.0
2009-04-26 23:53:00,1.8355,1.8357,1.8354,1.8357,10000000.0
2009-04-26 23:54:00,1.83565,1.83565,1.8355,1.83555,20400000.0
2009-04-26 23:55:00,1.83555,1.8359,1.83535,1.8356,38600000.0
2009-04-26 23:56:00,1.83565,1.8357,1.8354,1.83555,19200000.0
2009-04-26 23:57:00,1.8355,1.8355,1.83445,1.83445,6400000.0
2009-04-26 23:58:00,1.83455,1.83455,1.83445,1.83445,7800000.0
2009-04-26 23:59:00,1.8348,1.8349,1.83475,1.83475,5200000.0
2009-04-27 00:00:00,1.83465,1.8351,1.834,1.8351,40400000.0
2009-04-27 00:01:00,1.8351,1.83665,1.8351,1.8366,81000000.0
2009-04-27 00:02:00,1.8368,1.83805,1.83545,1.83615,144800000.0
2009-04-27 00:03:00,1.83575,1.8372,1.83575,1.83685,117200000.0
2009-04-27 00:04:00,1.83675,1.83725,1.83655,1.8372,107200000.0
2009-04-27 00:05:00,1.83675,1.83795,1.83665,1.83795,127200000.0
2009-04-27 00:06:00,1.83795,1.83795,1.836,1.83705,121800000.0
2009-04-27 00:07:00,1.83725,1.8379,1.8359,1.8361,110000000.0
2009-04-27 00:08:00,1.83615,1.83705,1.8361,1.83675,34400000.0
2009-04-27 00:09:00,1.83645,1.8367,1.83645,1.8367,39600000.0
2009-04-27 00:10:00,1.8367,1.83685,1.83595,1.83635,155400000.0
2009-04-27 00:11:00,1.83645,1.8373,1.8362,1.8363,87800000.0
2009-04-27 00:12:00,1.8356,1.83635,1.83555,1.8362,39600000.0
2009-04-27 00:13:00,1.83665,1.83835,1.83665,1.8379,145200000.0
2009-04-27 00:14:00,1.83785,1.8391,1.8377,1.8387,218400000.0
2009-04-27 00:15:00,1.8386,1.83895,1.83815,1.83825,66600000.0
2009-04-27 00:16:00,1.83835,1.8395,1.8383,1.83845,106400000.0
2009-04-27 00:17:00,1.83855,1.83855,1.83825,1.83845,43800000.0
2009-04-27 00:18:00,1.83845,1.83875,1.83765,1.83835,69200000.0
2009-04-27 00:19:00,1.8383,1.8385,1.8375,1.8383,94000000.0
2009-04-27 00:20:00,1.83865,1.83905,1.83755,1.8381,125400000.0
2009-04-27 00:21:00,1.838,1.83915,1.8376,1.83895,153600000.0
2009-04-27 00:22:00,1.839,1.8393,1.83885,1.8393,94400000.0
2009-04-27 00:23:00,1.8393,1.83935,1.8387,1.8387,97000000.0
2009-04-27 00:24:00,1.83875,1.8406,1.83865,1.8391,113600000.0
2009-04-27 00:25:00,1.8391,1.83965,1.83875,1.83905,53800000.0
2009-04-27 00:26:00,1.8384,1.839,1.83815,1.839,102800000.0
2009-04-27 00:27:00,1.83905,1.83905,1.83825,1.83825,92000000.0
2009-04-27 00:28:00,1.83835,1.8385,1.83835,1.8385,18800000.0
2009-04-27 00:29:00,1.83845,1.83845,1.8381,1.83825,16400000.0
2009-04-27 00:30:00,1.8387,1.83915,1.8385,1.8387,101600000.0
2009-04-27 00:31:00,1.8388,1.8395,1.8386,1.8386,26800000.0
2009-04-27 00:32:00,1.83875,1.8399,1.83875,1.8398,72000000.0
2009-04-27 00:33:00,1.8398,1.83985,1.8382,1.83835,53600000.0
2009-04-27 00:34:00,1.8383,1.83965,1.83745,1.8388,218400000.0
2009-04-27 00:35:00,1.83885,1.8392,1.83845,1.83905,84200000.0
2009-04-27 00:36:00,1.83925,1.83925,1.8391,1.8392,38000000.0
2009-04-27 00:37:00,1.83925,1.83935,1.8386,1.8391,114800000.0
2009-04-27 00:38:00,1.839,1.8391,1.83865,1.83875,27200000.0
2009-04-27 00:39:00,1.8389,1.83915,1.83865,1.83865,53200000.0
2009-04-27 00:40:00,1.8393,1.8395,1.83855,1.8386,68200000.0
2009-04-27 00:41:00,1.8385,1.83995,1.8385,1.83955,75600000.0
2009-04-27 00:42:00,1.8396,1.8396,1.8392,1.83945,28800000.0
2009-04-27 00:43:00,1.8395,1.8397,1.83915,1.8392,88400000.0
2009-04-27 00:44:00,1.8394,1.8396,1.8394,1.8396,20800000.0
2009-04-27 00:45:00,1.8396,1.8396,1.8392,1.8395,54800000.0
2009-04-27 00:46:00,1.83955,1.84005,1.83955,1.84005,44000000.0
2009-04-27 00:47:00,1.8399,1.84185,1.8399,1.8412,266400000.0
2009-04-27 00:48:00,1.8412,1.8412,1.8405,1.84085,91200000.0
2009-04-27 00:49:00,1.84085,1.84085,1.8405,1.84055,78400000.0
2009-04-27 00:50:00,1.84075,1.84075,1.83995,1.84005,106200000.0
2009-04-27 00:51:00,1.84015,1.8409,1.84,1.84,152600000.0
2009-04-27 00:52:00,1.8401,1.8401,1.8397,1.8401,52200000.0
2009-04-27 00:53:00,1.84015,1.84045,1.83985,1.84025,106400000.0
2009-04-27 00:54:00,1.84045,1.84175,1.84,1.84165,84800000.0
2009-04-27 00:55:00,1.84165,1.84265,1.84055,1.84245,116000000.0
2009-04-27 00:56:00,1.84245,1.84245,1.842,1.842,30400000.0
2009-04-27 00:57:00,1.84215,1.84235,1.84185,1.8421,42400000.0
2009-04-27 00:58:00,1.8422,1.8423,1.84185,1.84215,71800000.0
2009-04-27 00:59:00,1.84235,1.8429,1.84235,1.84255,60400000.0
2009-04-27 01:00:00,1.84255,1.84275,1.84255,1.84255,35600000.0
2009-04-27 01:01:00,1.8425,1.8425,1.84205,1.84235,61600000.0
2009-04-27 01:02:00,1.8424,1.8424,1.8424,1.8424,2000000.0
2009-04-27 01:03:00,1.8425,1.84265,1.84235,1.8425,87600000.0
2009-04-27 01:04:00,1.84255,1.84305,1.84255,1.84305,11600000.0
2009-04-27 01:05:00,1.8429,1.84305,1.84285,1.8429,22000000.0
2009-04-27 01:06:00,1.84305,1.84415,1.84275,1.84395,118400000.0
2009-04-27 01:07:00,1.84395,1.8441,1.84305,1.84375,129400000.0
2009-04-27 01:08:00,1.8437,1.8442,1.8431,1.8442,140400000.0
2009-04-27 01:09:00,1.84415,1.84415,1.84285,1.84285,86800000.0
2009-04-27 01:10:00,1.8428,1.8438,1.8428,1.8434,71200000.0
2009-04-27 01:11:00,1.8434,1.8435,1.84305,1.84305,60400000.0
2009-04-27 01:12:00,1.84305,1.8434,1.84295,1.84335,88400000.0
2009-04-27 01:13:00,1.84305,1.84325,1.84295,1.84325,90200000.0
2009-04-27 01:14:00,1.84325,1.8433,1.84255,1.84305,90800000.0
2009-04-27 01:15:00,1.84275,1.84285,1.84245,1.84275,24200000.0
2009-04-27 01:16:00,1.8427,1.8427,1.84055,1.8409,153000000.0
2009-04-27 01:17:00,1.8409,1.84115,1.8398,1.84015,124200000.0
2009-04-27 01:18:00,1.84035,1.84135,1.83975,1.8408,129800000.0
2009-04-27 01:19:00,1.8409,1.8414,1.83985,1.83985,65400000.0
2009-04-27 01:20:00,1.8404,1.84065,1.84005,1.84005,19600000.0
2009-04-27 01:21:00,1.84025,1.8405,1.83955,1.83995,75200000.0
2009-04-27 01:22:00,1.83995,1.8401,1.83995,1.84005,44000000.0
2009-04-27 01:23:00,1.8403,1.8404,1.8403,1.8404,12400000.0
2009-04-27 01:24:00,1.84065,1.84095,1.84055,1.84055,83200000.0
2009-04-27 01:25:00,1.8407,1.84145,1.8406,1.84075,71800000.0
2009-04-27 01:26:00,1.84075,1.84075,1.8405,1.8405,36800000.0
2009-04-27 01:27:00,1.8405,1.84125,1.8405,1.84105,74200000.0
2009-04-27 01:28:00,1.8412,1.84135,1.84015,1.84135,64000000.0
2009-04-27 01:29:00,1.84145,1.8421,1.8407,1.8407,123400000.0
2009-04-27 01:30:00,1.84085,1.8414,1.8408,1.8414,71600000.0
2009-04-27 01:31:00,1.8413,1.84135,1.84125,1.8413,40600000.0
2009-04-27 01:32:00,1.8414,1.8418,1.8413,1.84175,19200000.0
2009-04-27 01:33:00,1.84175,1.84175,1.84095,1.84095,10800000.0
2009-04-27 01:34:00,1.84095,1.8411,1.84085,1.841,53200000.0
2009-04-27 01:35:00,1.841,1.8414,1.841,1.8414,14400000.0
2009-04-27 01:36:00,1.8412,1.84135,1.8411,1.84125,24400000.0
2009-04-27 01:37:00,1.8412,1.84145,1.8412,1.84145,23600000.0
2009-04-27 01:38:00,1.84125,1.84135,1.8411,1.8411,55800000.0
2009-04-27 01:39:00,1.8411,1.84125,1.8411,1.8411,16800000.0
2009-04-27 01:40:00,1.84125,1.84125,1.8411,1.8412,20400000.0
2009-04-27 01:41:00,1.8412,1.84135,1.8412,1.8412,9600000.0
2009-04-27 01:42:00,1.8412,1.8412,1.8411,1.8411,20000000.0
2009-04-27 01:43:00,1.84125,1.84125,1.84095,1.84105,49800000.0
2009-04-27 01:44:00,1.84115,1.84155,1.84095,1.8413,40800000.0
2009-04-27 01:45:00,1.8413,1.8413,1.841,1.84115,44400000.0
2009-04-27 01:46:00,1.84115,1.84125,1.841,1.8411,26800000.0
2009-04-27 01:47:00,1.84115,1.8412,1.84085,1.84095,52000000.0
2009-04-27 01:48:00,1.8411,1.8414,1.841,1.84105,52000000.0
2009-04-27 01:49:00,1.8412,1.8425,1.8412,1.8425,112800000.0
2009-04-27 01:50:00,1.8424,1.84285,1.84175,1.8426,119600000.0
2009-04-27 01:51:00,1.84265,1.84265,1.8425,1.8425,28000000.0
2009-04-27 01:52:00,1.8424,1.84315,1.8422,1.8428,47600000.0
2009-04-27 01:53:00,1.84285,1.84305,1.8427,1.84305,43200000.0
2009-04-27 01:54:00,1.84285,1.8429,1.84255,1.8429,64000000.0
2009-04-27 01:55:00,1.8428,1.84335,1.84225,1.84335,70400000.0
2009-04-27 01:56:00,1.84335,1.8439,1.84325,1.8439,140600000.0
2009-04-27 01:57:00,1.8437,1.84375,1.84325,1.8434,68000000.0
2009-04-27 01:58:00,1.8434,1.8435,1.8426,1.8435,115200000.0
2009-04-27 01:59:00,1.8435,1.844,1.8431,1.84385,82800000.0
2009-04-27 02:00:00,1.8437,1.8441,1.8422,1.8438,200600000.0
2009-04-27 02:01:00,1.8438,1.8438,1.8421,1.84245,145800000.0
2009-04-27 02:02:00,1.84255,1.84305,1.84215,1.8422,237600000.0
2009-04-27 02:03:00,1.84215,1.8429,1.8421,1.8423,114400000.0
2009-04-27 02:04:00,1.84245,1.843,1.8424,1.84275,138000000.0
2009-04-27 02:05:00,1.8428,1.84285,1.84195,1.84195,158200000.0
2009-04-27 02:06:00,1.8421,1.8421,1.84135,1.84195,91800000.0
2009-04-27 02:07:00,1.8419,1.8421,1.8414,1.84145,194600000.0
2009-04-27 02:08:00,1.8416,1.84165,1.84095,1.84135,90800000.0
2009-04-27 02:09:00,1.84135,1.8422,1.8412,1.84215,138800000.0
2009-04-27 02:10:00,1.84215,1.8422,1.8414,1.84195,151800000.0
2009-04-27 02:11:00,1.842,1.84235,1.8417,1.84225,183000000.0
2009-04-27 02:12:00,1.8422,1.8425,1.842,1.8425,85600000.0
2009-04-27 02:13:00,1.8424,1.8424,1.841,1.8417,229600000.0
2009-04-27 02:14:00,1.8419,1.84225,1.8399,1.8409,187400000.0
2009-04-27 02:15:00,1.84075,1.84135,1.8404,1.8408,222000000.0
2009-04-27 02:16:00,1.84095,1.84145,1.8408,1.8414,170400000.0
2009-04-27 02:17:00,1.8413,1.8417,1.84115,1.8415,77600000.0
2009-04-27 02:18:00,1.8415,1.8415,1.84075,1.8413,134400000.0
2009-04-27 02:19:00,1.84145,1.84155,1.84085,1.84095,163000000.0
2009-04-27 02:20:00,1.841,1.8411,1.84025,1.8403,199200000.0
2009-04-27 02:21:00,1.8402,1.8412,1.8401,1.841,159800000.0
2009-04-27 02:22:00,1.841,1.841,1.841,1.841,36000000.0
2009-04-27 02:23:00,1.841,1.841,1.84095,1.841,55200000.0
2009-04-27 02:24:00,1.841,1.8413,1.84055,1.84125,41000000.0
2009-04-27 02:25:00,1.84125,1.84125,1.83985,1.8404,189600000.0
2009-04-27 02:26:00,1.8403,1.8403,1.84025,1.84025,6000000.0
2009-04-27 02:27:00,1.8403,1.8403,1.8396,1.8398,99200000.0
2009-04-27 02:28:00,1.8397,1.83975,1.83935,1.83945,110000000.0
2009-04-27 02:29:00,1.83955,1.84045,1.83955,1.8401,172000000.0
2009-04-27 02:30:00,1.84025,1.8406,1.8402,1.8404,91600000.0
2009-04-27 02:31:00,1.8404,1.8407,1.8398,1.83985,98800000.0
2009-04-27 02:32:00,1.8398,1.84035,1.8392,1.8392,135200000.0
2009-04-27 02:33:00,1.8392,1.8398,1.8391,1.83945,131800000.0
2009-04-27 02:34:00,1.83945,1.83945,1.839,1.83915,133200000.0
2009-04-27 02:35:00,1.8392,1.8394,1.83845,1.8393,184000000.0
2009-04-27 02:36:00,1.8393,1.8394,1.839,1.8392,40400000.0
2009-04-27 02:37:00,1.8393,1.8397,1.83905,1.83915,139600000.0
2009-04-27 02:38:00,1.83915,1.83965,1.83895,1.8392,111600000.0
2009-04-27 02:39:00,1.8392,1.83925,1.8384,1.8387,80400000.0
2009-04-27 02:40:00,1.83875,1.83875,1.83735,1.83755,117200000.0
2009-04-27 02:41:00,1.83765,1.83845,1.8372,1.8372,153000000.0
2009-04-27 02:42:00,1.8376,1.8384,1.83705,1.83805,176800000.0
2009-04-27 02:43:00,1.83805,1.83815,1.83785,1.83795,99400000.0
2009-04-27 02:44:00,1.83795,1.83865,1.83795,1.8385,153200000.0
2009-04-27 02:45:00,1.83855,1.8388,1.83835,1.8386,88400000.0
2009-04-27 02:46:00,1.83865,1.83875,1.8378,1.8379,61200000.0
2009-04-27 02:47:00,1.8379,1.838,1.8374,1.8375,88400000.0
2009-04-27 02:48:00,1.83775,1.83835,1.83775,1.83835,131600000.0
2009-04-27 02:49:00,1.8382,1.8389,1.838,1.8387,167000000.0
2009-04-27 02:50:00,1.8387,1.83915,1.83845,1.83905,135400000.0
2009-04-27 02:51:00,1.8392,1.8399,1.8392,1.8395,130800000.0
2009-04-27 02:52:00,1.8393,1.83945,1.83805,1.83905,300000000.0
2009-04-27 02:53:00,1.8391,1.8393,1.83855,1.8393,184600000.0
2009-04-27 02:54:00,1.8393,1.8395,1.8386,1.8395,223800000.0
2009-04-27 02:55:00,1.8395,1.8395,1.8385,1.83945,191200000.0
2009-04-27 02:56:00,1.83945,1.83945,1.8391,1.83935,43200000.0
2009-04-27 02:57:00,1.83955,1.83955,1.83885,1.83885,126800000.0
2009-04-27 02:58:00,1.83885,1.83905,1.83845,1.83845,62000000.0
2009-04-27 02:59:00,1.83845,1.83945,1.83845,1.83915,115400000.0
2009-04-27 03:00:00,1.83915,1.8397,1.839,1.8397,70800000.0
2009-04-27 03:01:00,1.8396,1.8402,1.83915,1.83935,152600000.0
2009-04-27 03:02:00,1.8394,1.8397,1.8394,1.8395,39600000.0
2009-04-27 03:03:00,1.8395,1.8404,1.83835,1.8395,213200000.0
2009-04-27 03:04:00,1.8396,1.8404,1.83945,1.8403,42000000.0
2009-04-27 03:05:00,1.84025,1.8405,1.8396,1.8402,158000000.0
2009-04-27 03:06:00,1.84015,1.84015,1.83945,1.8397,129200000.0
2009-04-27 03:07:00,1.8397,1.83995,1.8396,1.83965,58000000.0
2009-04-27 03:08:00,1.8398,1.83985,1.83935,1.8395,89000000.0
2009-04-27 03:09:00,1.8395,1.8401,1.83875,1.83985,216400000.0
2009-04-27 03:10:00,1.83985,1.84055,1.8397,1.84045,145800000.0
2009-04-27 03:11:00,1.84055,1.8408,1.83995,1.8406,121600000.0
2009-04-27 03:12:00,1.8407,1.8407,1.8406,1.8406,16000000.0
2009-04-27 03:13:00,1.8406,1.8406,1.8402,1.84045,28800000.0
2009-04-27 03:14:00,1.8406,1.84135,1.8406,1.8408,106000000.0
2009-04-27 03:15:00,1.84085,1.84085,1.83995,1.83995,47600000.0
2009-04-27 03:16:00,1.8401,1.8407,1.83995,1.84055,136800000.0
2009-04-27 03:17:00,1.8405,1.8416,1.83975,1.83995,209600000.0
2009-04-27 03:18:00,1.84,1.8405,1.83985,1.8399,147400000.0
2009-04-27 03:19:00,1.83995,1.84,1.8395,1.83955,140200000.0
2009-04-27 03:20:00,1.83955,1.84045,1.83885,1.8404,141400000.0
2009-04-27 03:21:00,1.84045,1.84065,1.8399,1.84015,140200000.0
2009-04-27 03:22:00,1.84015,1.84015,1.83915,1.83945,173600000.0
2009-04-27 03:23:00,1.8395,1.84,1.83945,1.84,19200000.0
2009-04-27 03:24:00,1.8399,1.8399,1.83905,1.8396,141400000.0
2009-04-27 03:25:00,1.83975,1.84015,1.83935,1.8398,187800000.0
2009-04-27 03:26:00,1.8398,1.84005,1.8392,1.83995,132200000.0
2009-04-27 03:27:00,1.83995,1.84025,1.83975,1.83995,71200000.0
2009-04-27 03:28:00,1.83995,1.84015,1.83995,1.84,29200000.0
2009-04-27 03:29:00,1.84005,1.8402,1.84,1.84015,46000000.0
2009-04-27 03:30:00,1.84005,1.84005,1.83975,1.83975,24000000.0
2009-04-27 03:31:00,1.8398,1.8398,1.8393,1.83955,40800000.0
2009-04-27 03:32:00,1.8397,1.8397,1.83915,1.8393,68800000.0
2009-04-27 03:33:00,1.83925,1.84045,1.83925,1.8403,190000000.0
2009-04-27 03:34:00,1.8404,1.84085,1.8402,1.84055,76800000.0
2009-04-27 03:35:00,1.8405,1.84065,1.84005,1.84055,75600000.0
2009-04-27 03:36:00,1.84055,1.8408,1.84025,1.84025,73600000.0
2009-04-27 03:37:00,1.84045,1.841,1.8404,1.8409,26600000.0
2009-04-27 03:38:00,1.841,1.8413,1.84035,1.8405,142800000.0
2009-04-27 03:39:00,1.8407,1.84105,1.84035,1.84065,57600000.0
2009-04-27 03:40:00,1.84065,1.8407,1.8404,1.8404,58800000.0
2009-04-27 03:41:00,1.84035,1.84085,1.8402,1.8405,174400000.0
2009-04-27 03:42:00,1.8404,1.84085,1.8402,1.84045,128800000.0
2009-04-27 03:43:00,1.8406,1.8408,1.8406,1.8408,48400000.0
2009-04-27 03:44:00,1.8407,1.8407,1.83945,1.8404,162600000.0
2009-04-27 03:45:00,1.84035,1.84075,1.83995,1.8402,113800000.0
2009-04-27 03:46:00,1.8402,1.8403,1.83995,1.8402,36800000.0
2009-04-27 03:47:00,1.8402,1.84035,1.8398,1.84005,98000000.0
2009-04-27 03:48:00,1.83995,1.8402,1.8398,1.8402,60800000.0
2009-04-27 03:49:00,1.8402,1.8406,1.8401,1.8405,67400000.0
2009-04-27 03:50:00,1.84045,1.84045,1.83975,1.84035,149800000.0
2009-04-27 03:51:00,1.8402,1.8406,1.84005,1.8406,108600000.0
2009-04-27 03:52:00,1.8405,1.8405,1.8399,1.8399,74000000.0
2009-04-27 03:53:00,1.8399,1.84015,1.83975,1.8401,65400000.0
2009-04-27 03:54:00,1.8401,1.84045,1.83995,1.83995,78000000.0
2009-04-27 03:55:00,1.84005,1.8402,1.8395,1.84005,85200000.0
2009-04-27 03:56:00,1.8397,1.83985,1.83935,1.83955,110800000.0
2009-04-27 03:57:00,1.8396,1.84,1.8392,1.83985,92400000.0
2009-04-27 03:58:00,1.83975,1.84,1.83935,1.83945,79600000.0
2009-04-27 03:59:00,1.83945,1.83965,1.83935,1.8395,83600000.0
2009-04-27 04:00:00,1.83955,1.8396,1.8393,1.8393,26400000.0
2009-04-27 04:01:00,1.8393,1.83945,1.83875,1.83925,205000000.0
2009-04-27 04:02:00,1.83925,1.8393,1.83895,1.83895,131600000.0
2009-04-27 04:03:00,1.83895,1.8394,1.83885,1.8391,77600000.0
2009-04-27 04:04:00,1.8392,1.83925,1.83865,1.8392,137000000.0
2009-04-27 04:05:00,1.8395,1.83985,1.83905,1.8395,149400000.0
2009-04-27 04:06:00,1.83945,1.8398,1.83945,1.8398,55000000.0
2009-04-27 04:07:00,1.83975,1.8398,1.8395,1.8397,56400000.0
2009-04-27 04:08:00,1.83955,1.8405,1.8395,1.8403,159600000.0
2009-04-27 04:09:00,1.84025,1.8409,1.83995,1.8404,161400000.0
2009-04-27 04:10:00,1.8403,1.8406,1.83995,1.84045,71200000.0
2009-04-27 04:11:00,1.8406,1.84095,1.84055,1.84075,152600000.0
2009-04-27 04:12:00,1.84065,1.8418,1.84065,1.84155,114000000.0
2009-04-27 04:13:00,1.84165,1.8419,1.8412,1.8418,118000000.0
2009-04-27 04:14:00,1.8417,1.84205,1.84145,1.8417,106200000.0
2009-04-27 04:15:00,1.84145,1.8432,1.84145,1.84305,193000000.0
2009-04-27 04:16:00,1.84305,1.84365,1.84235,1.84335,246200000.0
2009-04-27 04:17:00,1.84365,1.84365,1.8428,1.8428,135800000.0
2009-04-27 04:18:00,1.8428,1.84345,1.842,1.84315,134600000.0
2009-04-27 04:19:00,1.84315,1.84345,1.84295,1.8432,112200000.0
2009-04-27 04:20:00,1.84305,1.84355,1.8426,1.84355,124600000.0
2009-04-27 04:21:00,1.84335,1.8434,1.843,1.84305,109600000.0
2009-04-27 04:22:00,1.8431,1.8433,1.8429,1.8433,41400000.0
2009-04-27 04:23:00,1.8431,1.8439,1.8431,1.8437,213800000.0
2009-04-27 04:24:00,1.8437,1.84515,1.84335,1.8448,243400000.0
2009-04-27 04:25:00,1.8448,1.84535,1.8445,1.8446,82800000.0
2009-04-27 04:26:00,1.8445,1.845,1.8443,1.84465,155200000.0
2009-04-27 04:27:00,1.84465,1.8447,1.84395,1.8442,107400000.0
2009-04-27 04:28:00,1.8442,1.84475,1.8438,1.84475,171100000.0
2009-04-27 04:29:00,1.84475,1.84485,1.8441,1.8447,174000000.0
2009-04-27 04:30:00,1.8447,1.8447,1.8445,1.84455,26800000.0
2009-04-27 04:31:00,1.84445,1.8446,1.844,1.8444,131000000.0
2009-04-27 04:32:00,1.8444,1.8448,1.8441,1.8444,54800000.0
2009-04-27 04:33:00,1.8444,1.8448,1.8444,1.84465,78600000.0
2009-04-27 04:34:00,1.8447,1.84475,1.84435,1.84465,61800000.0
2009-04-27 04:35:00,1.8447,1.845,1.8444,1.8444,70200000.0
2009-04-27 04:36:00,1.8444,1.84495,1.8441,1.84425,104200000.0
2009-04-27 04:37:00,1.84435,1.8446,1.84385,1.84435,152600000.0
2009-04-27 04:38:00,1.8445,1.8448,1.84445,1.8445,50800000.0
2009-04-27 04:39:00,1.8446,1.84475,1.84435,1.8444,53000000.0
2009-04-27 04:40:00,1.8445,1.84465,1.84405,1.84465,48400000.0
2009-04-27 04:41:00,1.8446,1.846,1.8443,1.8451,171200000.0
2009-04-27 04:42:00,1.84505,1.84565,1.84495,1.84565,164600000.0
2009-04-27 04:43:00,1.84565,1.84595,1.84535,1.8454,113800000.0
2009-04-27 04:44:00,1.8458,1.84585,1.8453,1.84535,295400000.0
2009-04-27 04:45:00,1.84535,1.8454,1.8451,1.84535,60200000.0
2009-04-27 04:46:00,1.8453,1.8455,1.84495,1.8451,155800000.0
2009-04-27 04:47:00,1.8451,1.846,1.8451,1.84585,167400000.0
2009-04-27 04:48:00,1.8459,1.84645,1.84575,1.84625,96400000.0
2009-04-27 04:49:00,1.8463,1.8465,1.846,1.84625,62000000.0
2009-04-27 04:50:00,1.84625,1.8465,1.8462,1.8465,22000000.0
2009-04-27 04:51:00,1.8465,1.8465,1.8457,1.846,24000000.0
2009-04-27 04:52:00,1.84605,1.84615,1.8455,1.84585,55200000.0
2009-04-27 04:53:00,1.84585,1.8463,1.8458,1.846,82800000.0
2009-04-27 04:54:00,1.84605,1.84645,1.84585,1.8464,59000000.0
2009-04-27 04:55:00,1.8465,1.84665,1.8463,1.8466,19400000.0
2009-04-27 04:56:00,1.84715,1.84745,1.84605,1.8469,176000000.0
2009-04-27 04:57:00,1.8468,1.847,1.8463,1.8467,93000000.0
2009-04-27 04:58:00,1.8467,1.84735,1.84665,1.84695,64000000.0
2009-04-27 04:59:00,1.847,1.84725,1.84655,1.84665,90000000.0
2009-04-27 05:00:00,1.84665,1.84755,1.8466,1.84745,180800000.0
2009-04-27 05:01:00,1.84745,1.84765,1.8472,1.84735,111400000.0
2009-04-27 05:02:00,1.84725,1.8473,1.8468,1.8471,143800000.0
2009-04-27 05:03:00,1.84715,1.8474,1.847,1.8471,127200000.0
2009-04-27 05:04:00,1.8471,1.84725,1.847,1.84715,72600000.0
2009-04-27 05:05:00,1.8473,1.848,1.8473,1.848,70000000.0
2009-04-27 05:06:00,1.84795,1.8481,1.8474,1.84805,82800000.0
2009-04-27 05:07:00,1.84815,1.8483,1.8477,1.84815,54600000.0
2009-04-27 05:08:00,1.84795,1.8486,1.84765,1.8478,169400000.0
2009-04-27 05:09:00,1.8478,1.84805,1.8477,1.84805,169800000.0
2009-04-27 05:10:00,1.84795,1.84795,1.847,1.847,80600000.0
2009-04-27 05:11:00,1.847,1.8477,1.8469,1.84725,182600000.0
2009-04-27 05:12:00,1.8473,1.8478,1.8473,1.8474,65600000.0
2009-04-27 05:13:00,1.84745,1.84765,1.84715,1.8475,90200000.0
2009-04-27 05:14:00,1.8475,1.84755,1.84735,1.84735,23000000.0
2009-04-27 05:15:00,1.8474,1.8474,1.8467,1.8467,46000000.0
2009-04-27 05:16:00,1.84665,1.8467,1.84625,1.84655,87600000.0
2009-04-27 05:17:00,1.84645,1.8467,1.84635,1.84655,87800000.0
2009-04-27 05:18:00,1.8466,1.8471,1.8466,1.84665,92200000.0
2009-04-27 05:19:00,1.8467,1.8471,1.84625,1.8468,130100000.0
2009-04-27 05:20:00,1.8469,1.847,1.84675,1.8469,20000000.0
2009-04-27 05:21:00,1.84695,1.8472,1.8466,1.8469,48000000.0
2009-04-27 05:22:00,1.84685,1.84685,1.8468,1.8468,6000000.0
2009-04-27 05:23:00,1.8468,1.84685,1.8468,1.8468,16400000.0
2009-04-27 05:24:00,1.84685,1.84745,1.84685,1.8474,52000000.0
2009-04-27 05:25:00,1.8474,1.8476,1.84725,1.84725,65200000.0
2009-04-27 05:26:00,1.8473,1.84795,1.84715,1.84785,91800000.0
2009-04-27 05:27:00,1.8477,1.8478,1.84645,1.847,186200000.0
2009-04-27 05:28:00,1.8469,1.8469,1.84635,1.84645,89600000.0
2009-04-27 05:29:00,1.84655,1.84675,1.8462,1.8463,56200000.0
2009-04-27 05:30:00,1.8463,1.8466,1.8463,1.84645,27600000.0
2009-04-27 05:31:00,1.8463,1.8467,1.8463,1.84645,59800000.0
2009-04-27 05:32:00,1.84655,1.84665,1.84625,1.84665,38400000.0
2009-04-27 05:33:00,1.8464,1.8466,1.8458,1.8466,150200000.0
2009-04-27 05:34:00,1.8467,1.84695,1.8467,1.84685,18000000.0
2009-04-27 05:35:00,1.84695,1.847,1.8466,1.84675,36800000.0
2009-04-27 05:36:00,1.84675,1.84675,1.84595,1.84595,88200000.0
2009-04-27 05:37:00,1.84615,1.8471,1.8456,1.8465,192600000.0
2009-04-27 05:38:00,1.8464,1.84815,1.8464,1.8473,215000000.0
2009-04-27 05:39:00,1.84745,1.84785,1.8473,1.84755,35600000.0
2009-04-27 05:40:00,1.84765,1.84825,1.8472,1.84805,112000000.0
2009-04-27 05:41:00,1.848,1.8485,1.8474,1.8477,181800000.0
2009-04-27 05:42:00,1.8476,1.8478,1.8474,1.8476,112200000.0
2009-04-27 05:43:00,1.84765,1.84805,1.84765,1.848,78200000.0
2009-04-27 05:44:00,1.84805,1.84805,1.84785,1.848,51800000.0
2009-04-27 05:45:00,1.848,1.84835,1.84775,1.848,115000000.0
2009-04-27 05:46:00,1.848,1.8483,1.8477,1.8483,106200000.0
2009-04-27 05:47:00,1.8483,1.84935,1.8483,1.84875,155200000.0
2009-04-27 05:48:00,1.84885,1.8498,1.84885,1.84975,111000000.0
2009-04-27 05:49:00,1.84975,1.85,1.8494,1.84985,80800000.0
2009-04-27 05:50:00,1.85,1.85035,1.8495,1.8495,166200000.0
2009-04-27 05:51:00,1.8496,1.8496,1.84945,1.8495,52200000.0
2009-04-27 05:52:00,1.8495,1.8495,1.84855,1.8492,51900000.0
2009-04-27 05:53:00,1.8493,1.85005,1.8492,1.8494,144800000.0
2009-04-27 05:54:00,1.8494,1.8499,1.8494,1.84965,46400000.0
2009-04-27 05:55:00,1.84965,1.85105,1.84965,1.85035,220800000.0
2009-04-27 05:56:00,1.85035,1.85055,1.84995,1.8505,266400000.0
2009-04-27 05:57:00,1.8505,1.8505,1.84975,1.84985,122800000.0
2009-04-27 05:58:00,1.85005,1.85045,1.84945,1.8501,93600000.0
2009-04-27 05:59:00,1.8501,1.8501,1.84945,1.84985,115000000.0
2009-04-27 06:00:00,1.84985,1.8505,1.8493,1.84955,111600000.0
2009-04-27 06:01:00,1.84955,1.85,1.8493,1.84975,77400000.0
2009-04-27 06:02:00,1.84975,1.84995,1.8493,1.8496,86600000.0
2009-04-27 06:03:00,1.84965,1.85045,1.84955,1.8499,165800000.0
2009-04-27 06:04:00,1.8499,1.85005,1.84975,1.84985,59600000.0
2009-04-27 06:05:00,1.8498,1.8501,1.84975,1.8498,116800000.0
2009-04-27 06:06:00,1.85,1.85,1.84955,1.84975,72800000.0
2009-04-27 06:07:00,1.8497,1.85,1.8493,1.84985,113800000.0
2009-04-27 06:08:00,1.8499,1.8501,1.84985,1.84985,32800000.0
2009-04-27 06:09:00,1.84995,1.85005,1.8495,1.85005,94400000.0
2009-04-27 06:10:00,1.85005,1.85005,1.8488,1.8493,72200000.0
2009-04-27 06:11:00,1.8492,1.84945,1.8483,1.8492,161400000.0
2009-04-27 06:12:00,1.8492,1.8492,1.84875,1.849,90000000.0
2009-04-27 06:13:00,1.849,1.84925,1.8489,1.84905,40800000.0
2009-04-27 06:14:00,1.84915,1.8495,1.849,1.84915,76800000.0
2009-04-27 06:15:00,1.84935,1.8495,1.84895,1.84915,78000000.0
2009-04-27 06:16:00,1.84915,1.8506,1.84915,1.8504,156600000.0
2009-04-27 06:17:00,1.8505,1.8528,1.8499,1.8521,281200000.0
2009-04-27 06:18:00,1.85215,1.85295,1.85195,1.8525,201200000.0
2009-04-27 06:19:00,1.8528,1.85335,1.85275,1.85285,106100000.0
2009-04-27 06:20:00,1.85275,1.853,1.8525,1.85275,90400000.0
2009-04-27 06:21:00,1.85285,1.8533,1.85255,1.8533,108600000.0
2009-04-27 06:22:00,1.85325,1.85385,1.85315,1.8535,77000000.0
2009-04-27 06:23:00,1.8535,1.85395,1.85305,1.85315,78800000.0
2009-04-27 06:24:00,1.8533,1.85335,1.8515,1.85175,187600000.0
2009-04-27 06:25:00,1.85175,1.85335,1.85175,1.8531,100400000.0
2009-04-27 06:26:00,1.8532,1.8532,1.8518,1.8518,106400000.0
2009-04-27 06:27:00,1.85195,1.85195,1.8512,1.8514,138800000.0
2009-04-27 06:28:00,1.8514,1.8514,1.851,1.8511,36600000.0
2009-04-27 06:29:00,1.85105,1.8511,1.85105,1.85105,10800000.0
2009-04-27 06:30:00,1.85105,1.85105,1.85035,1.85055,27400000.0
2009-04-27 06:31:00,1.85025,1.8507,1.84975,1.84975,67600000.0
2009-04-27 06:32:00,1.84975,1.8502,1.8493,1.84955,83600000.0
2009-04-27 06:33:00,1.84955,1.8496,1.84925,1.8493,79200000.0
2009-04-27 06:34:00,1.8494,1.8495,1.84825,1.8486,70600000.0
2009-04-27 06:35:00,1.8487,1.8489,1.84805,1.8482,139600000.0
2009-04-27 06:36:00,1.8482,1.84835,1.84785,1.84825,135000000.0
2009-04-27 06:37:00,1.84825,1.84835,1.848,1.848,47200000.0
2009-04-27 06:38:00,1.84785,1.8482,1.84785,1.848,16800000.0
2009-04-27 06:39:00,1.84775,1.84835,1.8475,1.84805,228600000.0
2009-04-27 06:40:00,1.8475,1.848,1.8474,1.848,115200000.0
2009-04-27 06:41:00,1.848,1.84825,1.8478,1.84805,60800000.0
2009-04-27 06:42:00,1.8482,1.8483,1.8466,1.8466,63200000.0
2009-04-27 06:43:00,1.84775,1.84775,1.8464,1.84725,14000000.0
2009-04-27 06:44:00,1.84725,1.84725,1.8465,1.84695,34000000.0
2009-04-27 06:45:00,1.8472,1.84725,1.84675,1.84715,89200000.0
2009-04-27 06:46:00,1.847,1.8472,1.847,1.8471,56000000.0
2009-04-27 06:47:00,1.8472,1.84725,1.8472,1.84725,24400000.0
2009-04-27 06:48:00,1.8473,1.8477,1.8471,1.8473,101800000.0
2009-04-27 06:49:00,1.84745,1.84785,1.84735,1.84735,85600000.0
2009-04-27 06:50:00,1.84755,1.8481,1.8473,1.8476,146400000.0
2009-04-27 06:51:00,1.84765,1.84795,1.8467,1.847,114200000.0
2009-04-27 06:52:00,1.8465,1.84675,1.8465,1.8466,37600000.0
2009-04-27 06:53:00,1.84665,1.8472,1.8466,1.8467,31200000.0
2009-04-27 06:54:00,1.8466,1.8467,1.8465,1.8466,32800000.0
2009-04-27 06:55:00,1.8466,1.8466,1.84635,1.8464,21400000.0
2009-04-27 06:56:00,1.84645,1.8467,1.84625,1.8464,67200000.0
2009-04-27 06:57:00,1.84625,1.84725,1.846,1.846,90400000.0
2009-04-27 06:58:00,1.8461,1.8467,1.8454,1.84545,167600000.0
2009-04-27 06:59:00,1.8456,1.84655,1.8452,1.84565,97400000.0
2009-04-27 07:00:00,1.84585,1.8463,1.84575,1.846,72400000.0
2009-04-27 07:01:00,1.8462,1.84685,1.8462,1.8466,54400000.0
2009-04-27 07:02:00,1.84635,1.84725,1.84635,1.8472,87200000.0
2009-04-27 07:03:00,1.8473,1.8474,1.8468,1.84685,101800000.0
2009-04-27 07:04:00,1.84695,1.84725,1.8466,1.8467,140600000.0
2009-04-27 07:05:00,1.8468,1.84755,1.84635,1.84755,88200000.0
2009-04-27 07:06:00,1.84755,1.84795,1.8472,1.84775,136800000.0
2009-04-27 07:07:00,1.84795,1.84805,1.8476,1.84785,41600000.0
2009-04-27 07:08:00,1.8476,1.8481,1.8476,1.84805,93600000.0
2009-04-27 07:09:00,1.8482,1.8485,1.8473,1.8474,155800000.0
2009-04-27 07:10:00,1.8475,1.84785,1.8474,1.84765,81200000.0
2009-04-27 07:11:00,1.8477,1.8477,1.8473,1.8474,35200000.0
2009-04-27 07:12:00,1.84725,1.8475,1.84715,1.8475,47200000.0
2009-04-27 07:13:00,1.84745,1.8475,1.84735,1.84735,15200000.0
2009-04-27 07:14:00,1.84735,1.8477,1.8473,1.84745,59200000.0
2009-04-27 07:15:00,1.84755,1.8477,1.84735,1.8477,60400000.0
2009-04-27 07:16:00,1.84765,1.8477,1.84715,1.84725,68400000.0
2009-04-27 07:17:00,1.84725,1.8479,1.8468,1.84765,136200000.0
2009-04-27 07:18:00,1.8477,1.8479,1.84715,1.8473,98600000.0
2009-04-27 07:19:00,1.84715,1.84765,1.84675,1.84675,105200000.0
2009-04-27 07:20:00,1.84675,1.8469,1.84595,1.846,104600000.0
2009-04-27 07:21:00,1.84605,1.84645,1.8458,1.8462,76800000.0
2009-04-27 07:22:00,1.8461,1.8461,1.8461,1.8461,4000000.0
2009-04-27 07:23:00,1.8463,1.8463,1.84565,1.84595,80200000.0
2009-04-27 07:24:00,1.84605,1.84655,1.846,1.84625,87200000.0
2009-04-27 07:25:00,1.8463,1.84635,1.84605,1.8461,57200000.0
2009-04-27 07:26:00,1.8462,1.8465,1.8459,1.84645,76000000.0
2009-04-27 07:27:00,1.8465,1.84685,1.8464,1.84665,74400000.0
2009-04-27 07:28:00,1.84645,1.84725,1.84645,1.84655,75200000.0
2009-04-27 07:29:00,1.8466,1.847,1.84635,1.8468,100200000.0
2009-04-27 07:30:00,1.8467,1.84705,1.84635,1.84635,109400000.0
2009-04-27 07:31:00,1.84635,1.8464,1.84625,1.84635,26200000.0
2009-04-27 07:32:00,1.8462,1.8468,1.8462,1.84645,60800000.0
2009-04-27 07:33:00,1.84645,1.84675,1.8463,1.8463,65600000.0
2009-04-27 07:34:00,1.8463,1.8467,1.846,1.8463,125200000.0
2009-04-27 07:35:00,1.8465,1.8471,1.8463,1.84705,188000000.0
2009-04-27 07:36:00,1.84715,1.84755,1.84695,1.84755,60400000.0
2009-04-27 07:37:00,1.84745,1.8484,1.847,1.8478,212000000.0
2009-04-27 07:38:00,1.8478,1.84885,1.84745,1.8475,130000000.0
2009-04-27 07:39:00,1.8474,1.84825,1.84715,1.848,92800000.0
2009-04-27 07:40:00,1.848,1.84825,1.8473,1.84735,115800000.0
2009-04-27 07:41:00,1.8472,1.8472,1.84695,1.84695,55600000.0
2009-04-27 07:42:00,1.84705,1.8472,1.84695,1.84715,50400000.0
2009-04-27 07:43:00,1.8472,1.8472,1.8472,1.8472,4000000.0
2009-04-27 07:44:00,1.8472,1.8472,1.847,1.8472,39400000.0
2009-04-27 07:45:00,1.8471,1.8474,1.8469,1.8469,112200000.0
2009-04-27 07:46:00,1.8469,1.84715,1.8458,1.8463,205000000.0
2009-04-27 07:47:00,1.84625,1.847,1.84605,1.8468,204000000.0
2009-04-27 07:48:00,1.84675,1.84695,1.84555,1.8461,180200000.0
2009-04-27 07:49:00,1.84655,1.84685,1.84605,1.84655,102100000.0
2009-04-27 07:50:00,1.84685,1.84705,1.84655,1.8468,152600000.0
2009-04-27 07:51:00,1.84675,1.84715,1.84605,1.84705,99400000.0
2009-04-27 07:52:00,1.84685,1.8472,1.84655,1.84685,141800000.0
2009-04-27 07:53:00,1.84675,1.84685,1.8467,1.8468,103800000.0
2009-04-27 07:54:00,1.8468,1.8473,1.8468,1.84695,126800000.0
2009-04-27 07:55:00,1.84695,1.84725,1.84605,1.84665,75400000.0
2009-04-27 07:56:00,1.84665,1.84665,1.84535,1.84555,38400000.0
2009-04-27 07:57:00,1.84555,1.84645,1.84555,1.84645,108800000.0
2009-04-27 07:58:00,1.84645,1.8466,1.8461,1.84635,127800000.0
2009-04-27 07:59:00,1.84635,1.84695,1.8453,1.84635,203000000.0
2009-04-27 08:00:00,1.84625,1.8464,1.8455,1.84595,207000000.0
2009-04-27 08:01:00,1.84605,1.84675,1.84565,1.84645,181200000.0
2009-04-27 08:02:00,1.8465,1.8472,1.84635,1.8469,83600000.0
2009-04-27 08:03:00,1.84695,1.84695,1.8468,1.8468,46000000.0
2009-04-27 08:04:00,1.84665,1.8469,1.8459,1.846,169000000.0
2009-04-27 08:05:00,1.846,1.8464,1.8455,1.8457,181600000.0
2009-04-27 08:06:00,1.8457,1.8457,1.84465,1.845,157000000.0
2009-04-27 08:07:00,1.84505,1.8453,1.8447,1.8447,94000000.0
2009-04-27 08:08:00,1.8447,1.84545,1.844,1.8449,218400000.0
2009-04-27 08:09:00,1.84485,1.8454,1.84405,1.8448,219000000.0
2009-04-27 08:10:00,1.8448,1.8448,1.844,1.8444,99000000.0
2009-04-27 08:11:00,1.8444,1.8452,1.8443,1.8449,237200000.0
2009-04-27 08:12:00,1.8449,1.84505,1.84455,1.84485,193200000.0
2009-04-27 08:13:00,1.845,1.8455,1.8447,1.8449,165200000.0
2009-04-27 08:14:00,1.84495,1.84535,1.84465,1.84525,197800000.0
2009-04-27 08:15:00,1.84525,1.84525,1.84475,1.84495,106400000.0
2009-04-27 08:16:00,1.84495,1.84535,1.84425,1.8447,167600000.0
2009-04-27 08:17:00,1.84475,1.84475,1.8447,1.84475,127200000.0
2009-04-27 08:18:00,1.84475,1.84475,1.8441,1.84475,102200000.0
2009-04-27 08:19:00,1.8449,1.84505,1.84405,1.8441,169200000.0
2009-04-27 08:20:00,1.84425,1.8443,1.84345,1.8437,108200000.0
2009-04-27 08:21:00,1.84375,1.84425,1.8433,1.8437,254400000.0
2009-04-27 08:22:00,1.84375,1.84405,1.84365,1.84405,128600000.0
2009-04-27 08:23:00,1.84395,1.84395,1.8436,1.84385,168400000.0
2009-04-27 08:24:00,1.8438,1.8441,1.843,1.8437,129900000.0
2009-04-27 08:25:00,1.8437,1.8438,1.8428,1.84315,123000000.0
2009-04-27 08:26:00,1.84325,1.8438,1.8429,1.8434,151400000.0
2009-04-27 08:27:00,1.84355,1.8441,1.84315,1.84395,158800000.0
2009-04-27 08:28:00,1.8439,1.84435,1.84355,1.8441,152200000.0
2009-04-27 08:29:00,1.8443,1.84435,1.8438,1.844,95800000.0
2009-04-27 08:30:00,1.844,1.8442,1.8436,1.844,185000000.0
2009-04-27 08:31:00,1.84395,1.844,1.84375,1.844,170200000.0
2009-04-27 08:32:00,1.844,1.8443,1.84355,1.84395,172000000.0
2009-04-27 08:33:00,1.8441,1.84455,1.84365,1.84395,230200000.0
2009-04-27 08:34:00,1.844,1.8442,1.8436,1.84365,82400000.0
2009-04-27 08:35:00,1.8437,1.8437,1.8425,1.8425,151600000.0
2009-04-27 08:36:00,1.8425,1.8429,1.8424,1.84265,263200000.0
2009-04-27 08:37:00,1.84265,1.8427,1.84185,1.8421,298800000.0
2009-04-27 08:38:00,1.8421,1.8423,1.8417,1.8419,270000000.0
2009-04-27 08:39:00,1.8418,1.84335,1.8418,1.84265,305600000.0
2009-04-27 08:40:00,1.8427,1.8434,1.8424,1.8429,250600000.0
2009-04-27 08:41:00,1.84285,1.84345,1.84255,1.84335,207600000.0
2009-04-27 08:42:00,1.8435,1.8439,1.84305,1.8431,188800000.0
2009-04-27 08:43:00,1.8431,1.8436,1.8425,1.84285,279200000.0
2009-04-27 08:44:00,1.8429,1.8432,1.84265,1.84265,204600000.0
2009-04-27 08:45:00,1.8427,1.84325,1.8427,1.8429,118800000.0
2009-04-27 08:46:00,1.84295,1.84345,1.84255,1.84265,192000000.0
2009-04-27 08:47:00,1.84295,1.8432,1.84245,1.8428,120800000.0
2009-04-27 08:48:00,1.84285,1.84335,1.84265,1.84335,202800000.0
2009-04-27 08:49:00,1.8433,1.8441,1.84325,1.84395,160400000.0
2009-04-27 08:50:00,1.84395,1.8441,1.84355,1.84365,158400000.0
2009-04-27 08:51:00,1.8436,1.844,1.84345,1.8437,145000000.0
2009-04-27 08:52:00,1.8437,1.8437,1.8431,1.8434,229400000.0
2009-04-27 08:53:00,1.8434,1.8437,1.84305,1.8436,150000000.0
2009-04-27 08:54:00,1.8436,1.844,1.84305,1.84385,208200000.0
2009-04-27 08:55:00,1.84385,1.8441,1.84365,1.84365,198200000.0
2009-04-27 08:56:00,1.84365,1.8438,1.84295,1.8434,339000000.0
2009-04-27 08:57:00,1.84295,1.8434,1.8427,1.8429,210000000.0
2009-04-27 08:58:00,1.84285,1.8435,1.8424,1.84285,297200000.0
2009-04-27 08:59:00,1.84275,1.8452,1.84265,1.8451,323000000.0
2009-04-27 09:00:00,1.84505,1.84555,1.84265,1.8431,410200000.0
2009-04-27 09:01:00,1.84325,1.84355,1.8422,1.84225,365200000.0
2009-04-27 09:02:00,1.8423,1.8427,1.84175,1.8423,304400000.0
2009-04-27 09:03:00,1.8425,1.8426,1.84025,1.841,336100000.0
2009-04-27 09:04:00,1.841,1.8421,1.84065,1.84155,370000000.0
2009-04-27 09:05:00,1.84155,1.8423,1.84155,1.84205,360400000.0
2009-04-27 09:06:00,1.84215,1.8428,1.8415,1.8425,383800000.0
2009-04-27 09:07:00,1.84255,1.8429,1.84205,1.8427,458600000.0
2009-04-27 09:08:00,1.84275,1.8431,1.84225,1.84245,296200000.0
2009-04-27 09:09:00,1.8424,1.8424,1.84145,1.8423,421400000.0
2009-04-27 09:10:00,1.84235,1.843,1.84235,1.84265,300000000.0
2009-04-27 09:11:00,1.8427,1.84315,1.84225,1.8426,259000000.0
2009-04-27 09:12:00,1.84265,1.8427,1.8414,1.8414,239800000.0
2009-04-27 09:13:00,1.8414,1.84195,1.84125,1.84165,222400000.0
2009-04-27 09:14:00,1.84185,1.8423,1.8416,1.8417,239200000.0
2009-04-27 09:15:00,1.8417,1.84205,1.8415,1.8418,208800000.0
2009-04-27 09:16:00,1.842,1.8423,1.84125,1.8416,291400000.0
2009-04-27 09:17:00,1.8415,1.8419,1.8405,1.84055,290200000.0
2009-04-27 09:18:00,1.84055,1.84095,1.8401,1.84045,300100000.0
2009-04-27 09:19:00,1.84045,1.8415,1.84045,1.8415,181000000.0
2009-04-27 09:20:00,1.84145,1.84175,1.8413,1.84175,130000000.0
2009-04-27 09:21:00,1.84185,1.84205,1.8412,1.84135,164800000.0
2009-04-27 09:22:00,1.84135,1.8416,1.8409,1.84125,213400000.0
2009-04-27 09:23:00,1.8413,1.8417,1.8412,1.84155,102800000.0
2009-04-27 09:24:00,1.84155,1.8421,1.8414,1.8419,228000000.0
2009-04-27 09:25:00,1.84175,1.8419,1.84135,1.8418,279400000.0
2009-04-27 09:26:00,1.84175,1.84225,1.84145,1.84195,323600000.0
2009-04-27 09:27:00,1.84195,1.84205,1.8416,1.8418,163600000.0
2009-04-27 09:28:00,1.8418,1.84225,1.84095,1.84095,202000000.0
2009-04-27 09:29:00,1.8411,1.8413,1.8407,1.84085,146800000.0
2009-04-27 09:30:00,1.84085,1.841,1.84075,1.84095,214000000.0
2009-04-27 09:31:00,1.84105,1.8414,1.84095,1.84105,259600000.0
2009-04-27 09:32:00,1.841,1.8411,1.83875,1.84015,379800000.0
2009-04-27 09:33:00,1.84015,1.84015,1.83885,1.83925,367000000.0
2009-04-27 09:34:00,1.83925,1.8398,1.83885,1.8391,388000000.0
2009-04-27 09:35:00,1.8392,1.8404,1.8385,1.8401,345400000.0
2009-04-27 09:36:00,1.8395,1.8401,1.83895,1.8399,255400000.0
2009-04-27 09:37:00,1.83985,1.84045,1.83975,1.8403,302000000.0
2009-04-27 09:38:00,1.8402,1.8409,1.8402,1.8405,257200000.0
2009-04-27 09:39:00,1.84045,1.84075,1.8402,1.84075,85200000.0
2009-04-27 09:40:00,1.8407,1.84075,1.83995,1.83995,149800000.0
2009-04-27 09:41:00,1.8399,1.8404,1.8399,1.8403,209200000.0
2009-04-27 09:42:00,1.8403,1.8405,1.8392,1.83975,373800000.0
2009-04-27 09:43:00,1.83975,1.84,1.8393,1.83985,212000000.0
2009-04-27 09:44:00,1.83995,1.84005,1.83885,1.83915,250600000.0
2009-04-27 09:45:00,1.83905,1.8398,1.83865,1.83945,301000000.0
2009-04-27 09:46:00,1.8395,1.8405,1.83865,1.8405,225400000.0
2009-04-27 09:47:00,1.84035,1.84125,1.84005,1.84065,223800000.0
2009-04-27 09:48:00,1.8408,1.84165,1.84065,1.84075,134000000.0
2009-04-27 09:49:00,1.841,1.8421,1.841,1.84175,185600000.0
2009-04-27 09:50:00,1.84175,1.84195,1.84135,1.84135,167200000.0
2009-04-27 09:51:00,1.84135,1.84165,1.8413,1.84165,104000000.0
2009-04-27 09:52:00,1.8416,1.8417,1.84135,1.8415,144000000.0
2009-04-27 09:53:00,1.8415,1.8418,1.8411,1.8411,131600000.0
2009-04-27 09:54:00,1.84105,1.8411,1.84055,1.84065,200600000.0
2009-04-27 09:55:00,1.84065,1.84105,1.8401,1.84105,198000000.0
2009-04-27 09:56:00,1.84105,1.84105,1.84065,1.84105,121000000.0
2009-04-27 09:57:00,1.84105,1.84105,1.84025,1.84025,209600000.0
2009-04-27 09:58:00,1.8403,1.8403,1.83975,1.8399,144200000.0
2009-04-27 09:59:00,1.8399,1.84045,1.8391,1.84045,197400000.0
2009-04-27 10:00:00,1.84035,1.8409,1.8397,1.83995,336000000.0
2009-04-27 10:01:00,1.83995,1.8407,1.8397,1.8401,259600000.0
2009-04-27 10:02:00,1.8401,1.84035,1.8392,1.83925,276200000.0
2009-04-27 10:03:00,1.83925,1.8406,1.8391,1.84005,213400000.0
2009-04-27 10:04:00,1.84025,1.84115,1.83985,1.8408,218800000.0
2009-04-27 10:05:00,1.84075,1.8418,1.8407,1.8411,246000000.0
2009-04-27 10:06:00,1.84135,1.84185,1.84065,1.8409,291400000.0
2009-04-27 10:07:00,1.8409,1.8412,1.8404,1.8411,218200000.0
2009-04-27 10:08:00,1.84115,1.8415,1.8406,1.84115,282000000.0
2009-04-27 10:09:00,1.84105,1.84205,1.841,1.8414,279800000.0
2009-04-27 10:10:00,1.84165,1.84205,1.8411,1.84135,238400000.0
2009-04-27 10:11:00,1.84135,1.8417,1.84105,1.84115,176400000.0
2009-04-27 10:12:00,1.84115,1.84135,1.84075,1.84085,297000000.0
2009-04-27 10:13:00,1.84085,1.84095,1.8395,1.83965,302700000.0
2009-04-27 10:14:00,1.8396,1.8423,1.8394,1.8423,333000000.0
2009-04-27 10:15:00,1.8425,1.8425,1.84145,1.84175,261600000.0
2009-04-27 10:16:00,1.84165,1.8421,1.84135,1.84195,248000000.0
2009-04-27 10:17:00,1.84195,1.8425,1.8417,1.84215,162800000.0
2009-04-27 10:18:00,1.84215,1.8423,1.84115,1.8415,277600000.0
2009-04-27 10:19:00,1.8415,1.8422,1.8414,1.8416,213800000.0
2009-04-27 10:20:00,1.84165,1.8421,1.84135,1.84175,200400000.0
2009-04-27 10:21:00,1.8418,1.8427,1.84145,1.8415,237400000.0
2009-04-27 10:22:00,1.84195,1.8424,1.8417,1.8422,211400000.0
2009-04-27 10:23:00,1.84225,1.8428,1.84185,1.8425,278200000.0
2009-04-27 10:24:00,1.8425,1.8426,1.84185,1.842,227000000.0
2009-04-27 10:25:00,1.842,1.8424,1.8417,1.8422,179200000.0
2009-04-27 10:26:00,1.8422,1.84245,1.84165,1.8418,148400000.0
2009-04-27 10:27:00,1.84185,1.8421,1.8418,1.8419,160400000.0
2009-04-27 10:28:00,1.8419,1.842,1.84135,1.84135,253200000.0
2009-04-27 10:29:00,1.8413,1.8413,1.84015,1.8413,235600000.0
2009-04-27 10:30:00,1.8413,1.8414,1.83995,1.84075,232200000.0
2009-04-27 10:31:00,1.8409,1.841,1.84,1.8404,239200000.0
2009-04-27 10:32:00,1.8404,1.8407,1.83975,1.83985,348200000.0
2009-04-27 10:33:00,1.84,1.84025,1.83945,1.8397,202600000.0
2009-04-27 10:34:00,1.83975,1.8402,1.83895,1.8393,255800000.0
2009-04-27 10:35:00,1.83935,1.8397,1.8387,1.83915,187200000.0
2009-04-27 10:36:00,1.839,1.83935,1.8388,1.8389,198400000.0
2009-04-27 10:37:00,1.8389,1.8394,1.8388,1.83935,97200000.0
2009-04-27 10:38:00,1.8393,1.8394,1.8383,1.83865,198600000.0
2009-04-27 10:39:00,1.83855,1.8389,1.8385,1.8385,115600000.0
2009-04-27 10:40:00,1.8386,1.8391,1.83825,1.8385,231200000.0
2009-04-27 10:41:00,1.8386,1.8391,1.8381,1.83825,184800000.0
2009-04-27 10:42:00,1.83825,1.83835,1.8378,1.8383,172000000.0
2009-04-27 10:43:00,1.83835,1.8387,1.838,1.83865,209600000.0
2009-04-27 10:44:00,1.8385,1.8388,1.8381,1.8383,222800000.0
2009-04-27 10:45:00,1.8383,1.8385,1.83775,1.83845,209800000.0
2009-04-27 10:46:00,1.83855,1.8387,1.83785,1.83805,268200000.0
2009-04-27 10:47:00,1.83805,1.8392,1.83805,1.83875,290800000.0
2009-04-27 10:48:00,1.83875,1.8395,1.83835,1.8388,368000000.0
2009-04-27 10:49:00,1.8388,1.8392,1.83855,1.83905,124600000.0
2009-04-27 10:50:00,1.83905,1.8394,1.83845,1.8393,222000000.0
2009-04-27 10:51:00,1.8394,1.8396,1.8392,1.8393,195400000.0
2009-04-27 10:52:00,1.8394,1.8394,1.8392,1.8393,54400000.0
2009-04-27 10:53:00,1.8394,1.8394,1.8385,1.8389,140000000.0
2009-04-27 10:54:00,1.8388,1.839,1.83855,1.8388,59200000.0
2009-04-27 10:55:00,1.8388,1.8394,1.8388,1.83925,129600000.0
2009-04-27 10:56:00,1.83925,1.83925,1.8383,1.8386,285600000.0
2009-04-27 10:57:00,1.8386,1.8387,1.8379,1.8379,248000000.0
2009-04-27 10:58:00,1.838,1.8384,1.83745,1.8375,205200000.0
2009-04-27 10:59:00,1.8375,1.8382,1.83705,1.8374,116800000.0
2009-04-27 11:00:00,1.8373,1.8376,1.8368,1.837,249600000.0
2009-04-27 11:01:00,1.837,1.8372,1.83695,1.83695,81000000.0
2009-04-27 11:02:00,1.8371,1.8373,1.83595,1.83595,270800000.0
2009-04-27 11:03:00,1.83585,1.83735,1.83585,1.83715,293000000.0
2009-04-27 11:04:00,1.83725,1.83755,1.83675,1.83705,248200000.0
2009-04-27 11:05:00,1.83705,1.8381,1.83695,1.83745,168500000.0
2009-04-27 11:06:00,1.8374,1.83845,1.83735,1.83805,153200000.0
2009-04-27 11:07:00,1.83805,1.8386,1.83765,1.8381,202400000.0
2009-04-27 11:08:00,1.83805,1.8383,1.8378,1.8382,78400000.0
2009-04-27 11:09:00,1.83805,1.8385,1.83805,1.8383,99600000.0
2009-04-27 11:10:00,1.83855,1.83885,1.83825,1.8385,176800000.0
2009-04-27 11:11:00,1.8385,1.8387,1.8381,1.8383,181800000.0
2009-04-27 11:12:00,1.8383,1.8388,1.8381,1.8384,242800000.0
2009-04-27 11:13:00,1.8384,1.83845,1.83775,1.83775,258000000.0
2009-04-27 11:14:00,1.83765,1.83835,1.83765,1.83825,209600000.0
2009-04-27 11:15:00,1.8384,1.83845,1.8382,1.8384,119200000.0
2009-04-27 11:16:00,1.83855,1.8395,1.83855,1.8394,218800000.0
2009-04-27 11:17:00,1.8394,1.8397,1.83895,1.83915,176400000.0
2009-04-27 11:18:00,1.83925,1.84015,1.8388,1.83885,310000000.0
2009-04-27 11:19:00,1.83885,1.83905,1.83875,1.8389,176000000.0
2009-04-27 11:20:00,1.839,1.8394,1.83885,1.8393,221200000.0
2009-04-27 11:21:00,1.8393,1.83965,1.83855,1.83875,343600000.0
2009-04-27 11:22:00,1.83875,1.839,1.83835,1.8385,226000000.0
2009-04-27 11:23:00,1.8385,1.83885,1.83845,1.83885,120800000.0
2009-04-27 11:24:00,1.83875,1.83875,1.8382,1.83845,252800000.0
2009-04-27 11:25:00,1.83845,1.8386,1.83785,1.83785,138800000.0
2009-04-27 11:26:00,1.8378,1.83795,1.83695,1.83705,117600000.0
2009-04-27 11:27:00,1.83685,1.83765,1.83685,1.83765,168000000.0
2009-04-27 11:28:00,1.8376,1.83835,1.83715,1.83715,190400000.0
2009-04-27 11:29:00,1.83715,1.83825,1.83715,1.8381,346800000.0
2009-04-27 11:30:00,1.8381,1.8385,1.83795,1.8385,142400000.0
2009-04-27 11:31:00,1.8385,1.8394,1.83845,1.8394,201800000.0
2009-04-27 11:32:00,1.8394,1.8397,1.83845,1.8386,244200000.0
2009-04-27 11:33:00,1.8386,1.8386,1.83815,1.83825,109000000.0
2009-04-27 11:34:00,1.83835,1.83865,1.83825,1.8386,53400000.0
2009-04-27 11:35:00,1.83855,1.83885,1.8384,1.83865,295000000.0
2009-04-27 11:36:00,1.8387,1.8391,1.8386,1.83905,132800000.0
2009-04-27 11:37:00,1.8391,1.8391,1.83865,1.8391,137400000.0
2009-04-27 11:38:00,1.8391,1.8396,1.8389,1.8389,70600000.0
2009-04-27 11:39:00,1.83905,1.83975,1.839,1.8391,193400000.0
2009-04-27 11:40:00,1.83905,1.83955,1.83895,1.83955,120800000.0
2009-04-27 11:41:00,1.8394,1.83945,1.83925,1.83945,74800000.0
2009-04-27 11:42:00,1.83945,1.83995,1.83945,1.83985,50800000.0
2009-04-27 11:43:00,1.8397,1.8405,1.8397,1.8402,71200000.0
2009-04-27 11:44:00,1.84025,1.8406,1.84005,1.8401,74400000.0
2009-04-27 11:45:00,1.8401,1.84025,1.8398,1.8399,149400000.0
2009-04-27 11:46:00,1.8399,1.84,1.8392,1.83925,113400000.0
2009-04-27 11:47:00,1.83935,1.84,1.83925,1.8396,221800000.0
2009-04-27 11:48:00,1.83955,1.8404,1.8395,1.8399,171800000.0
2009-04-27 11:49:00,1.8399,1.8407,1.8399,1.84055,318000000.0
2009-04-27 11:50:00,1.8405,1.8405,1.8401,1.84045,76800000.0
2009-04-27 11:51:00,1.84045,1.8405,1.83985,1.84,132800000.0
2009-04-27 11:52:00,1.84,1.84025,1.8398,1.83995,118200000.0
2009-04-27 11:53:00,1.83995,1.84005,1.8397,1.8398,125600000.0
2009-04-27 11:54:00,1.83995,1.84025,1.8398,1.8402,110400000.0
2009-04-27 11:55:00,1.8402,1.84035,1.83965,1.83965,234600000.0
2009-04-27 11:56:00,1.8397,1.8401,1.8393,1.83945,167000000.0
2009-04-27 11:57:00,1.83955,1.8398,1.83935,1.83935,186800000.0
2009-04-27 11:58:00,1.83935,1.83975,1.8383,1.83845,315000000.0
2009-04-27 11:59:00,1.83855,1.8388,1.838,1.8385,290800000.0
2009-04-27 12:00:00,1.8385,1.8389,1.8382,1.8384,315800000.0
2009-04-27 12:01:00,1.8384,1.8388,1.83815,1.8383,311800000.0
2009-04-27 12:02:00,1.8383,1.8394,1.8382,1.83845,304400000.0
2009-04-27 12:03:00,1.8385,1.8389,1.83815,1.8383,342000000.0
2009-04-27 12:04:00,1.8383,1.8388,1.8381,1.8385,360000000.0
2009-04-27 12:05:00,1.8385,1.8387,1.83825,1.8383,227800000.0
2009-04-27 12:06:00,1.83825,1.8392,1.8381,1.83915,257200000.0
2009-04-27 12:07:00,1.8392,1.8394,1.83885,1.8393,161800000.0
2009-04-27 12:08:00,1.8392,1.83945,1.8386,1.8387,197400000.0
2009-04-27 12:09:00,1.83865,1.83895,1.8383,1.83865,196400000.0
2009-04-27 12:10:00,1.83865,1.83895,1.83845,1.8386,144600000.0
2009-04-27 12:11:00,1.83875,1.83895,1.8382,1.8385,262600000.0
2009-04-27 12:12:00,1.8383,1.83875,1.8382,1.83845,145400000.0
2009-04-27 12:13:00,1.8383,1.8384,1.8378,1.83815,264200000.0
2009-04-27 12:14:00,1.83815,1.8384,1.838,1.83805,139600000.0
2009-04-27 12:15:00,1.83805,1.8386,1.8378,1.8385,142400000.0
2009-04-27 12:16:00,1.8386,1.83865,1.8382,1.8382,116200000.0
2009-04-27 12:17:00,1.83815,1.8383,1.8374,1.83815,163800000.0
2009-04-27 12:18:00,1.8383,1.8386,1.83775,1.83845,124800000.0
2009-04-27 12:19:00,1.83835,1.8391,1.83835,1.839,145600000.0
2009-04-27 12:20:00,1.8389,1.8406,1.8389,1.84015,241600000.0
2009-04-27 12:21:00,1.8401,1.841,1.83975,1.84025,298600000.0
2009-04-27 12:22:00,1.84005,1.8403,1.8396,1.8403,283400000.0
2009-04-27 12:23:00,1.8401,1.84065,1.84,1.84025,82400000.0
2009-04-27 12:24:00,1.84025,1.84105,1.84025,1.84065,144800000.0
2009-04-27 12:25:00,1.8405,1.84095,1.83995,1.8401,215800000.0
2009-04-27 12:26:00,1.8402,1.84045,1.8395,1.83975,195000000.0
2009-04-27 12:27:00,1.83995,1.83995,1.8376,1.83835,240600000.0
2009-04-27 12:28:00,1.8384,1.8392,1.83835,1.839,221000000.0
2009-04-27 12:29:00,1.8389,1.84025,1.83875,1.8402,275800000.0
2009-04-27 12:30:00,1.8401,1.84015,1.83955,1.83955,161600000.0
2009-04-27 12:31:00,1.8397,1.83985,1.83925,1.83945,131600000.0
2009-04-27 12:32:00,1.83955,1.8397,1.8394,1.8395,63200000.0
2009-04-27 12:33:00,1.8395,1.8398,1.83885,1.83965,190600000.0
2009-04-27 12:34:00,1.8398,1.8403,1.83955,1.84,152400000.0
2009-04-27 12:35:00,1.8401,1.84035,1.83925,1.83925,175800000.0
2009-04-27 12:36:00,1.83925,1.8399,1.83915,1.83985,171600000.0
2009-04-27 12:37:00,1.83975,1.8402,1.8396,1.8398,176000000.0
2009-04-27 12:38:00,1.8397,1.84,1.8389,1.83905,214200000.0
2009-04-27 12:39:00,1.83905,1.84005,1.839,1.83965,199800000.0
2009-04-27 12:40:00,1.83975,1.84015,1.83925,1.83975,180000000.0
2009-04-27 12:41:00,1.83985,1.8403,1.83955,1.84015,240200000.0
2009-04-27 12:42:00,1.8402,1.84025,1.8396,1.84015,106800000.0
2009-04-27 12:43:00,1.8401,1.84045,1.83975,1.84,122000000.0
2009-04-27 12:44:00,1.84,1.8407,1.8398,1.84035,200000000.0
2009-04-27 12:45:00,1.8403,1.8403,1.83985,1.84005,166800000.0
2009-04-27 12:46:00,1.83995,1.8408,1.83995,1.8404,226800000.0
2009-04-27 12:47:00,1.8403,1.84055,1.84015,1.8405,145200000.0
2009-04-27 12:48:00,1.84055,1.8407,1.83945,1.83945,121600000.0
2009-04-27 12:49:00,1.8395,1.83995,1.8395,1.83995,242400000.0
2009-04-27 12:50:00,1.8401,1.8402,1.83955,1.8398,238800000.0
2009-04-27 12:51:00,1.8399,1.84075,1.83985,1.84015,238400000.0
2009-04-27 12:52:00,1.8401,1.84025,1.83955,1.8402,182400000.0
2009-04-27 12:53:00,1.8402,1.8406,1.8398,1.8406,173600000.0
2009-04-27 12:54:00,1.8406,1.8408,1.84025,1.8406,156000000.0
2009-04-27 12:55:00,1.8407,1.8407,1.8402,1.8404,174400000.0
2009-04-27 12:56:00,1.8405,1.8405,1.83995,1.84025,230600000.0
2009-04-27 12:57:00,1.8403,1.8403,1.8389,1.83935,324200000.0
2009-04-27 12:58:00,1.8393,1.8393,1.8383,1.83845,372400000.0
2009-04-27 12:59:00,1.83845,1.83875,1.83765,1.83815,242000000.0
2009-04-27 13:00:00,1.8382,1.8386,1.83815,1.83825,261200000.0
2009-04-27 13:01:00,1.83825,1.8385,1.8381,1.83845,148800000.0
2009-04-27 13:02:00,1.8386,1.8388,1.83835,1.8384,264400000.0
2009-04-27 13:03:00,1.8384,1.8387,1.8383,1.8383,109800000.0
2009-04-27 13:04:00,1.8383,1.83845,1.83795,1.83845,135200000.0
2009-04-27 13:05:00,1.8386,1.8387,1.8382,1.83845,134800000.0
2009-04-27 13:06:00,1.8384,1.83855,1.83805,1.8384,179400000.0
2009-04-27 13:07:00,1.8385,1.8391,1.838,1.839,227800000.0
2009-04-27 13:08:00,1.839,1.8397,1.8387,1.83875,274000000.0
2009-04-27 13:09:00,1.83875,1.839,1.83845,1.83855,220000000.0
2009-04-27 13:10:00,1.8386,1.8392,1.83855,1.8391,128800000.0
2009-04-27 13:11:00,1.8391,1.83935,1.83875,1.8393,182200000.0
2009-04-27 13:12:00,1.83925,1.8397,1.8385,1.8386,196400000.0
2009-04-27 13:13:00,1.8386,1.83895,1.83815,1.83845,220800000.0
2009-04-27 13:14:00,1.8387,1.83915,1.8385,1.8388,206200000.0
2009-04-27 13:15:00,1.83885,1.8392,1.8386,1.8386,87800000.0
2009-04-27 13:16:00,1.8388,1.83895,1.83845,1.83885,89400000.0
2009-04-27 13:17:00,1.839,1.83905,1.8386,1.83895,91000000.0
2009-04-27 13:18:00,1.83895,1.84005,1.83885,1.83945,121800000.0
2009-04-27 13:19:00,1.8395,1.8395,1.8393,1.83935,58800000.0
2009-04-27 13:20:00,1.8394,1.8394,1.8386,1.83925,64800000.0
2009-04-27 13:21:00,1.83915,1.83955,1.83875,1.83955,179200000.0
2009-04-27 13:22:00,1.8396,1.83965,1.83865,1.8391,274000000.0
2009-04-27 13:23:00,1.83915,1.8393,1.8387,1.8391,316400000.0
2009-04-27 13:24:00,1.8391,1.8395,1.83905,1.83945,191400000.0
2009-04-27 13:25:00,1.83945,1.84,1.83935,1.83975,177600000.0
2009-04-27 13:26:00,1.83965,1.8399,1.8395,1.83955,157600000.0
2009-04-27 13:27:00,1.83965,1.84,1.83925,1.8397,200800000.0
2009-04-27 13:28:00,1.8397,1.8406,1.8395,1.8401,207600000.0
2009-04-27 13:29:00,1.8401,1.8407,1.84005,1.8404,227600000.0
2009-04-27 13:30:00,1.8404,1.8408,1.8401,1.84065,339600000.0
2009-04-27 13:31:00,1.8407,1.8407,1.8395,1.8397,328200000.0
2009-04-27 13:32:00,1.83965,1.8401,1.83935,1.83955,233600000.0
2009-04-27 13:33:00,1.83955,1.8396,1.839,1.8391,118200000.0
2009-04-27 13:34:00,1.8392,1.8394,1.83905,1.83915,39600000.0
2009-04-27 13:35:00,1.83915,1.8396,1.839,1.83935,250200000.0
2009-04-27 13:36:00,1.83935,1.83935,1.83915,1.83915,50800000.0
2009-04-27 13:37:00,1.83925,1.83945,1.83865,1.83925,243600000.0
2009-04-27 13:38:00,1.8394,1.8394,1.8387,1.83875,67800000.0
2009-04-27 13:39:00,1.83885,1.8393,1.83875,1.83875,97400000.0
2009-04-27 13:40:00,1.83875,1.83915,1.83855,1.83885,187600000.0
2009-04-27 13:41:00,1.83875,1.839,1.83825,1.8387,218400000.0
2009-04-27 13:42:00,1.8388,1.8391,1.8386,1.8386,154600000.0
2009-04-27 13:43:00,1.8385,1.83885,1.83835,1.83885,142800000.0
2009-04-27 13:44:00,1.83885,1.83885,1.8385,1.8387,172400000.0
2009-04-27 13:45:00,1.8386,1.8386,1.8385,1.83855,98400000.0
2009-04-27 13:46:00,1.8383,1.8387,1.8383,1.8387,135200000.0
2009-04-27 13:47:00,1.8386,1.8389,1.8373,1.83765,177600000.0
2009-04-27 13:48:00,1.8376,1.8378,1.83715,1.83725,172000000.0
2009-04-27 13:49:00,1.83705,1.83745,1.83695,1.8374,120000000.0
2009-04-27 13:50:00,1.83755,1.8377,1.837,1.8372,102000000.0
2009-04-27 13:51:00,1.83735,1.8377,1.8371,1.8373,103600000.0
2009-04-27 13:52:00,1.83735,1.8376,1.83695,1.8371,172400000.0
2009-04-27 13:53:00,1.8372,1.8376,1.8369,1.8371,191400000.0
2009-04-27 13:54:00,1.8371,1.8375,1.8371,1.8375,139600000.0
2009-04-27 13:55:00,1.8373,1.8375,1.83705,1.83725,148000000.0
2009-04-27 13:56:00,1.83725,1.8374,1.83665,1.8367,121600000.0
2009-04-27 13:57:00,1.8367,1.837,1.83665,1.83695,73400000.0
2009-04-27 13:58:00,1.83685,1.8375,1.83685,1.83695,158800000.0
2009-04-27 13:59:00,1.837,1.8389,1.837,1.8387,253200000.0
2009-04-27 14:00:00,1.8387,1.8403,1.8384,1.8396,281800000.0
2009-04-27 14:01:00,1.8396,1.83995,1.8386,1.83945,309600000.0
2009-04-27 14:02:00,1.8393,1.8395,1.8388,1.83905,244800000.0
2009-04-27 14:03:00,1.8391,1.83935,1.83875,1.83935,173400000.0
2009-04-27 14:04:00,1.8393,1.8393,1.83855,1.83875,164000000.0
2009-04-27 14:05:00,1.83875,1.83885,1.838,1.83835,254400000.0
2009-04-27 14:06:00,1.8383,1.8385,1.83795,1.8383,208600000.0
2009-04-27 14:07:00,1.83835,1.8392,1.83825,1.8387,227800000.0
2009-04-27 14:08:00,1.83875,1.8391,1.8377,1.83785,261200000.0
2009-04-27 14:09:00,1.83755,1.838,1.83745,1.8379,184800000.0
2009-04-27 14:10:00,1.83795,1.83875,1.83785,1.83845,173600000.0
2009-04-27 14:11:00,1.83845,1.8385,1.83775,1.83805,210000000.0
2009-04-27 14:12:00,1.8381,1.83915,1.83805,1.83905,205800000.0
2009-04-27 14:13:00,1.8392,1.8402,1.8392,1.83995,173200000.0
2009-04-27 14:14:00,1.8399,1.84,1.83885,1.83915,231800000.0
2009-04-27 14:15:00,1.8393,1.8397,1.8389,1.8393,314900000.0
2009-04-27 14:16:00,1.83965,1.84025,1.8396,1.8399,248000000.0
2009-04-27 14:17:00,1.83985,1.83985,1.83885,1.83885,348200000.0
2009-04-27 14:18:00,1.8389,1.83935,1.8376,1.8377,311400000.0
2009-04-27 14:19:00,1.8377,1.8377,1.83655,1.8368,349200000.0
2009-04-27 14:20:00,1.8367,1.83815,1.8367,1.83815,181800000.0
2009-04-27 14:21:00,1.8382,1.83935,1.8382,1.83895,212200000.0
2009-04-27 14:22:00,1.83895,1.83895,1.8368,1.83735,213400000.0
2009-04-27 14:23:00,1.83735,1.8376,1.83695,1.8375,189000000.0
2009-04-27 14:24:00,1.8375,1.83895,1.83745,1.83875,267800000.0
2009-04-27 14:25:00,1.83865,1.8388,1.8381,1.8384,201200000.0
2009-04-27 14:26:00,1.83845,1.8385,1.838,1.83825,113200000.0
2009-04-27 14:27:00,1.83825,1.83825,1.83765,1.83795,157600000.0
2009-04-27 14:28:00,1.83795,1.83795,1.83735,1.8374,179800000.0
2009-04-27 14:29:00,1.8374,1.83795,1.83705,1.8379,173200000.0
2009-04-27 14:30:00,1.8379,1.8379,1.837,1.83775,241800000.0
2009-04-27 14:31:00,1.83775,1.8381,1.83775,1.83785,92200000.0
2009-04-27 14:32:00,1.83775,1.838,1.8371,1.8376,217600000.0
2009-04-27 14:33:00,1.83765,1.8379,1.8373,1.83775,220800000.0
2009-04-27 14:34:00,1.8379,1.83805,1.83695,1.837,260200000.0
2009-04-27 14:35:00,1.837,1.8374,1.83695,1.83695,312400000.0
2009-04-27 14:36:00,1.83695,1.837,1.836,1.836,184100000.0
2009-04-27 14:37:00,1.83605,1.83665,1.83605,1.83665,186200000.0
2009-04-27 14:38:00,1.83645,1.8373,1.8363,1.83715,210600000.0
2009-04-27 14:39:00,1.83715,1.83715,1.836,1.8364,208400000.0
2009-04-27 14:40:00,1.8364,1.8373,1.83635,1.83725,192000000.0
2009-04-27 14:41:00,1.83725,1.83725,1.8368,1.8368,182400000.0
2009-04-27 14:42:00,1.83675,1.83705,1.8365,1.8365,132600000.0
2009-04-27 14:43:00,1.83665,1.8369,1.8363,1.83635,185000000.0
2009-04-27 14:44:00,1.83645,1.83685,1.83645,1.83665,151600000.0
2009-04-27 14:45:00,1.83655,1.83825,1.8365,1.83805,331800000.0
2009-04-27 14:46:00,1.8381,1.8389,1.83805,1.8388,200200000.0
2009-04-27 14:47:00,1.839,1.8394,1.83795,1.83805,309200000.0
2009-04-27 14:48:00,1.83805,1.8382,1.83685,1.83685,244800000.0
2009-04-27 14:49:00,1.83675,1.8373,1.83655,1.8369,212800000.0
2009-04-27 14:50:00,1.8369,1.83705,1.83635,1.837,300800000.0
2009-04-27 14:51:00,1.83705,1.83715,1.836,1.836,216800000.0
2009-04-27 14:52:00,1.8359,1.83685,1.8358,1.83675,286800000.0
2009-04-27 14:53:00,1.8368,1.83715,1.83625,1.83665,283800000.0
2009-04-27 14:54:00,1.83665,1.8368,1.83585,1.8362,203000000.0
2009-04-27 14:55:00,1.8362,1.83645,1.8355,1.8355,211600000.0
2009-04-27 14:56:00,1.83555,1.83575,1.83535,1.83535,160400000.0
2009-04-27 14:57:00,1.83535,1.8355,1.8351,1.83535,159800000.0
2009-04-27 14:58:00,1.83525,1.8358,1.83445,1.83475,313400000.0
2009-04-27 14:59:00,1.83465,1.8356,1.83465,1.83515,190800000.0
2009-04-27 15:00:00,1.8352,1.8356,1.83485,1.83515,212800000.0
2009-04-27 15:01:00,1.8352,1.8355,1.8349,1.8351,281200000.0
2009-04-27 15:02:00,1.835,1.83565,1.83495,1.8353,172200000.0
2009-04-27 15:03:00,1.8354,1.83555,1.835,1.8353,195200000.0
2009-04-27 15:04:00,1.8353,1.8356,1.83505,1.8353,188200000.0
2009-04-27 15:05:00,1.83525,1.8354,1.8348,1.8351,302600000.0
2009-04-27 15:06:00,1.8351,1.83515,1.8347,1.8349,132800000.0
2009-04-27 15:07:00,1.8346,1.835,1.8336,1.8348,296200000.0
2009-04-27 15:08:00,1.8348,1.8352,1.83445,1.8349,252400000.0
2009-04-27 15:09:00,1.8349,1.83495,1.83445,1.8346,144800000.0
2009-04-27 15:10:00,1.83455,1.8349,1.8342,1.8347,244600000.0
2009-04-27 15:11:00,1.8347,1.8353,1.8341,1.83455,268200000.0
2009-04-27 15:12:00,1.8346,1.8347,1.83375,1.8338,307400000.0
2009-04-27 15:13:00,1.83385,1.8346,1.8336,1.83435,241800000.0
2009-04-27 15:14:00,1.83435,1.83475,1.834,1.83405,299200000.0
2009-04-27 15:15:00,1.83415,1.8351,1.83415,1.8348,172400000.0
2009-04-27 15:16:00,1.8351,1.83575,1.83465,1.83575,182800000.0
2009-04-27 15:17:00,1.83575,1.8359,1.83495,1.83515,254800000.0
2009-04-27 15:18:00,1.83515,1.8358,1.83515,1.8357,173600000.0
2009-04-27 15:19:00,1.8357,1.83625,1.8353,1.83545,320600000.0
2009-04-27 15:20:00,1.83545,1.8356,1.83515,1.8354,190400000.0
2009-04-27 15:21:00,1.83545,1.8361,1.83545,1.83575,209200000.0
2009-04-27 15:22:00,1.83575,1.836,1.8349,1.8356,198800000.0
2009-04-27 15:23:00,1.83565,1.83625,1.8356,1.83615,142400000.0
2009-04-27 15:24:00,1.8361,1.83675,1.8361,1.8363,174000000.0
2009-04-27 15:25:00,1.83625,1.83645,1.8358,1.8359,198400000.0
2009-04-27 15:26:00,1.8359,1.8363,1.83565,1.83575,267000000.0
2009-04-27 15:27:00,1.83585,1.8361,1.83505,1.83535,242000000.0
2009-04-27 15:28:00,1.8353,1.8357,1.83515,1.8354,145600000.0
2009-04-27 15:29:00,1.8355,1.836,1.8352,1.83565,262600000.0
2009-04-27 15:30:00,1.8355,1.8357,1.83465,1.8347,366200000.0
2009-04-27 15:31:00,1.83475,1.8363,1.8347,1.83585,236400000.0
2009-04-27 15:32:00,1.83585,1.8362,1.83565,1.83595,152000000.0
2009-04-27 15:33:00,1.8359,1.8367,1.83585,1.8362,249600000.0
2009-04-27 15:34:00,1.8363,1.837,1.8359,1.8363,332000000.0
2009-04-27 15:35:00,1.8363,1.8363,1.8351,1.836,366200000.0
2009-04-27 15:36:00,1.83585,1.83655,1.8351,1.8358,331000000.0
2009-04-27 15:37:00,1.8359,1.8364,1.83565,1.836,310000000.0
2009-04-27 15:38:00,1.8362,1.8367,1.83525,1.8367,311200000.0
2009-04-27 15:39:00,1.8367,1.8367,1.83415,1.83435,230400000.0
2009-04-27 15:40:00,1.83435,1.8353,1.83405,1.83465,322200000.0
2009-04-27 15:41:00,1.8348,1.8358,1.83455,1.83525,320600000.0
2009-04-27 15:42:00,1.8353,1.83585,1.83495,1.8352,315400000.0
2009-04-27 15:43:00,1.83515,1.83575,1.8339,1.8341,181000000.0
2009-04-27 15:44:00,1.8341,1.8345,1.834,1.8344,181400000.0
2009-04-27 15:45:00,1.8344,1.8345,1.833,1.8344,265000000.0
2009-04-27 15:46:00,1.8344,1.8344,1.83345,1.834,171200000.0
2009-04-27 15:47:00,1.83405,1.8353,1.83375,1.8347,254400000.0
2009-04-27 15:48:00,1.83465,1.835,1.8331,1.8339,256800000.0
2009-04-27 15:49:00,1.83415,1.83445,1.83345,1.8343,228200000.0
2009-04-27 15:50:00,1.83395,1.83515,1.83365,1.83435,288600000.0
2009-04-27 15:51:00,1.8342,1.83435,1.83385,1.83415,240400000.0
2009-04-27 15:52:00,1.8342,1.8347,1.8337,1.83375,218400000.0
2009-04-27 15:53:00,1.83385,1.8343,1.83265,1.83415,337200000.0
2009-04-27 15:54:00,1.83405,1.8344,1.8334,1.8341,244200000.0
2009-04-27 15:55:00,1.8339,1.834,1.8331,1.8337,253200000.0
2009-04-27 15:56:00,1.83355,1.83375,1.8329,1.83305,203800000.0
2009-04-27 15:57:00,1.83325,1.83375,1.833,1.83345,238400000.0
2009-04-27 15:58:00,1.83305,1.8346,1.83295,1.83415,221400000.0
2009-04-27 15:59:00,1.83435,1.8352,1.83405,1.8349,237200000.0
2009-04-27 16:00:00,1.83515,1.8353,1.8342,1.8346,386000000.0
2009-04-27 16:01:00,1.83475,1.83475,1.8331,1.8342,344800000.0
2009-04-27 16:02:00,1.8341,1.8346,1.8335,1.83385,359000000.0
2009-04-27 16:03:00,1.834,1.835,1.834,1.835,263000000.0
2009-04-27 16:04:00,1.83485,1.83545,1.8344,1.83505,288800000.0
2009-04-27 16:05:00,1.83505,1.83595,1.83445,1.83585,382000000.0
2009-04-27 16:06:00,1.8359,1.8359,1.83515,1.83535,217000000.0
2009-04-27 16:07:00,1.8353,1.8365,1.83485,1.8365,298400000.0
2009-04-27 16:08:00,1.83655,1.83765,1.8361,1.8374,314000000.0
2009-04-27 16:09:00,1.8373,1.83775,1.8369,1.83735,399600000.0
2009-04-27 16:10:00,1.8375,1.8383,1.83715,1.8375,339600000.0
2009-04-27 16:11:00,1.8375,1.83855,1.83735,1.838,340600000.0
2009-04-27 16:12:00,1.838,1.838,1.83705,1.83705,232600000.0
2009-04-27 16:13:00,1.83705,1.8378,1.83655,1.83765,278400000.0
2009-04-27 16:14:00,1.8377,1.83825,1.8369,1.838,303000000.0
2009-04-27 16:15:00,1.83795,1.8384,1.83705,1.83705,323600000.0
2009-04-27 16:16:00,1.837,1.83795,1.8369,1.8371,328000000.0
2009-04-27 16:17:00,1.83715,1.8376,1.83655,1.8375,274800000.0
2009-04-27 16:18:00,1.8375,1.83755,1.8347,1.83515,346800000.0
2009-04-27 16:19:00,1.83515,1.83545,1.8344,1.8344,388200000.0
2009-04-27 16:20:00,1.83435,1.8361,1.8343,1.8356,280000000.0
2009-04-27 16:21:00,1.83565,1.8358,1.835,1.83565,365000000.0
2009-04-27 16:22:00,1.83545,1.8359,1.83465,1.83475,278800000.0
2009-04-27 16:23:00,1.8348,1.8353,1.8341,1.8348,252800000.0
2009-04-27 16:24:00,1.8347,1.8352,1.8346,1.83465,253800000.0
2009-04-27 16:25:00,1.83465,1.83475,1.83415,1.8342,311400000.0
2009-04-27 16:26:00,1.83455,1.83505,1.834,1.83435,317800000.0
2009-04-27 16:27:00,1.83435,1.83505,1.83415,1.8348,148800000.0
2009-04-27 16:28:00,1.8348,1.83505,1.8346,1.8349,194800000.0
2009-04-27 16:29:00,1.8349,1.8355,1.83445,1.8349,260000000.0
2009-04-27 16:30:00,1.8349,1.83535,1.8346,1.8349,223600000.0
2009-04-27 16:31:00,1.8349,1.835,1.8347,1.8348,273400000.0
2009-04-27 16:32:00,1.8349,1.8352,1.83455,1.835,229400000.0
2009-04-27 16:33:00,1.8349,1.8357,1.83475,1.8353,275800000.0
2009-04-27 16:34:00,1.8354,1.8362,1.8354,1.8362,203400000.0
2009-04-27 16:35:00,1.8362,1.8368,1.835,1.8368,207800000.0
2009-04-27 16:36:00,1.8369,1.8373,1.8357,1.8361,271600000.0
2009-04-27 16:37:00,1.83575,1.8362,1.83505,1.8357,356200000.0
2009-04-27 16:38:00,1.8357,1.836,1.8347,1.83485,320800000.0
2009-04-27 16:39:00,1.83485,1.8351,1.8337,1.8339,338400000.0
2009-04-27 16:40:00,1.8339,1.83505,1.83375,1.8344,265200000.0
2009-04-27 16:41:00,1.83445,1.8347,1.83395,1.8341,254200000.0
2009-04-27 16:42:00,1.8342,1.83475,1.8335,1.8337,320400000.0
2009-04-27 16:43:00,1.8339,1.8341,1.83305,1.8335,320400000.0
2009-04-27 16:44:00,1.8336,1.83385,1.83195,1.83375,310400000.0
2009-04-27 16:45:00,1.8338,1.83405,1.8332,1.8332,213400000.0
2009-04-27 16:46:00,1.8332,1.8339,1.8332,1.83335,146800000.0
2009-04-27 16:47:00,1.83345,1.83345,1.8329,1.8334,185000000.0
2009-04-27 16:48:00,1.83325,1.8335,1.8329,1.8334,107800000.0
2009-04-27 16:49:00,1.83325,1.8334,1.83235,1.83235,215200000.0
2009-04-27 16:50:00,1.83235,1.8338,1.83235,1.8337,222000000.0
2009-04-27 16:51:00,1.83355,1.8346,1.83305,1.83375,225000000.0
2009-04-27 16:52:00,1.8337,1.8348,1.8334,1.83415,311600000.0
2009-04-27 16:53:00,1.83405,1.8343,1.83325,1.8339,255000000.0
2009-04-27 16:54:00,1.83385,1.8344,1.83365,1.8344,308600000.0
2009-04-27 16:55:00,1.8344,1.8345,1.8333,1.8333,262000000.0
2009-04-27 16:56:00,1.8334,1.8342,1.833,1.83335,368400000.0
2009-04-27 16:57:00,1.8333,1.8343,1.833,1.834,341200000.0
2009-04-27 16:58:00,1.834,1.834,1.8332,1.8333,316200000.0
2009-04-27 16:59:00,1.8333,1.8334,1.83255,1.83295,373000000.0
2009-04-27 17:00:00,1.8331,1.8343,1.83305,1.834,500200000.0
2009-04-27 17:01:00,1.83405,1.8345,1.83375,1.8341,311200000.0
2009-04-27 17:02:00,1.83425,1.8344,1.83375,1.834,225400000.0
2009-04-27 17:03:00,1.8338,1.8342,1.83265,1.83285,336200000.0
2009-04-27 17:04:00,1.83295,1.8331,1.83225,1.8326,360400000.0
2009-04-27 17:05:00,1.8326,1.8331,1.83175,1.8331,307000000.0
2009-04-27 17:06:00,1.8331,1.8331,1.83205,1.83205,215600000.0
2009-04-27 17:07:00,1.83215,1.8329,1.8319,1.8323,210800000.0
2009-04-27 17:08:00,1.83215,1.83265,1.832,1.83265,254000000.0
2009-04-27 17:09:00,1.83265,1.8329,1.83165,1.8319,305200000.0
2009-04-27 17:10:00,1.83185,1.83205,1.8313,1.83205,225400000.0
2009-04-27 17:11:00,1.83205,1.8326,1.83145,1.83235,208000000.0
2009-04-27 17:12:00,1.83235,1.8332,1.83225,1.83305,177000000.0
2009-04-27 17:13:00,1.833,1.83355,1.8329,1.833,170200000.0
2009-04-27 17:14:00,1.8331,1.83355,1.8326,1.83305,198800000.0
2009-04-27 17:15:00,1.83305,1.83345,1.83285,1.833,154400000.0
2009-04-27 17:16:00,1.83315,1.8332,1.8325,1.8331,202200000.0
2009-04-27 17:17:00,1.83305,1.834,1.8326,1.83395,264600000.0
2009-04-27 17:18:00,1.83405,1.8344,1.8339,1.8339,168600000.0
2009-04-27 17:19:00,1.834,1.83415,1.8338,1.83405,110200000.0
2009-04-27 17:20:00,1.834,1.834,1.83335,1.8336,274800000.0
2009-04-27 17:21:00,1.8336,1.8337,1.8331,1.8337,229200000.0
2009-04-27 17:22:00,1.83395,1.83415,1.83345,1.8338,248200000.0
2009-04-27 17:23:00,1.83375,1.8339,1.83315,1.8333,238800000.0
2009-04-27 17:24:00,1.83335,1.8335,1.8329,1.83305,220600000.0
2009-04-27 17:25:00,1.8333,1.8335,1.83265,1.8333,278000000.0
2009-04-27 17:26:00,1.8333,1.8336,1.83295,1.83305,242000000.0
2009-04-27 17:27:00,1.8331,1.8341,1.83295,1.83325,231200000.0
2009-04-27 17:28:00,1.8332,1.8332,1.8327,1.83285,202200000.0
2009-04-27 17:29:00,1.83275,1.8331,1.8324,1.8329,192200000.0
2009-04-27 17:30:00,1.8329,1.8332,1.83275,1.8331,98200000.0
2009-04-27 17:31:00,1.83315,1.8337,1.83305,1.8337,187200000.0
2009-04-27 17:32:00,1.8337,1.8347,1.83355,1.834,271200000.0
2009-04-27 17:33:00,1.8339,1.8343,1.8337,1.8339,198000000.0
2009-04-27 17:34:00,1.83395,1.83435,1.83365,1.8338,169800000.0
2009-04-27 17:35:00,1.8339,1.83395,1.83335,1.83345,89200000.0
2009-04-27 17:36:00,1.8336,1.8339,1.8331,1.8337,160000000.0
2009-04-27 17:37:00,1.8335,1.8343,1.8333,1.83365,295400000.0
2009-04-27 17:38:00,1.8338,1.8342,1.83365,1.8338,280200000.0
2009-04-27 17:39:00,1.8338,1.8342,1.83335,1.83375,237600000.0
2009-04-27 17:40:00,1.8335,1.83475,1.833,1.8347,322600000.0
2009-04-27 17:41:00,1.8347,1.8348,1.83395,1.834,299600000.0
2009-04-27 17:42:00,1.834,1.8346,1.8336,1.8342,388000000.0
2009-04-27 17:43:00,1.834,1.835,1.834,1.835,222200000.0
2009-04-27 17:44:00,1.835,1.8351,1.8345,1.835,150600000.0
2009-04-27 17:45:00,1.835,1.8351,1.83445,1.83455,163600000.0
2009-04-27 17:46:00,1.83445,1.8351,1.83425,1.8346,182400000.0
2009-04-27 17:47:00,1.8346,1.835,1.83425,1.83445,166600000.0
2009-04-27 17:48:00,1.83455,1.8347,1.83415,1.8344,192400000.0
2009-04-27 17:49:00,1.83445,1.83505,1.8341,1.83495,148400000.0
2009-04-27 17:50:00,1.83485,1.8351,1.8348,1.835,161600000.0
2009-04-27 17:51:00,1.835,1.8354,1.8346,1.8347,302800000.0
2009-04-27 17:52:00,1.8347,1.8347,1.8339,1.8339,194200000.0
2009-04-27 17:53:00,1.8341,1.83515,1.8341,1.8351,378000000.0
2009-04-27 17:54:00,1.8351,1.83575,1.8349,1.8356,307000000.0
2009-04-27 17:55:00,1.8356,1.8356,1.83465,1.83495,213400000.0
2009-04-27 17:56:00,1.83495,1.83515,1.8347,1.83515,154400000.0
2009-04-27 17:57:00,1.83535,1.83535,1.8342,1.83455,234200000.0
2009-04-27 17:58:00,1.83475,1.8353,1.83425,1.83525,153200000.0
2009-04-27 17:59:00,1.83525,1.8354,1.8347,1.8353,135200000.0
2009-04-27 18:00:00,1.8353,1.83565,1.835,1.8354,127000000.0
2009-04-27 18:01:00,1.8352,1.83635,1.8352,1.83635,149800000.0
2009-04-27 18:02:00,1.8366,1.83665,1.83585,1.8364,146000000.0
2009-04-27 18:03:00,1.8363,1.8369,1.8363,1.8369,146800000.0
2009-04-27 18:04:00,1.83685,1.83715,1.8362,1.83675,216600000.0
2009-04-27 18:05:00,1.8368,1.8368,1.836,1.8364,267400000.0
2009-04-27 18:06:00,1.8365,1.83675,1.836,1.83615,275000000.0
2009-04-27 18:07:00,1.83615,1.8369,1.8359,1.8369,90800000.0
2009-04-27 18:08:00,1.83685,1.83685,1.836,1.83665,131600000.0
2009-04-27 18:09:00,1.8367,1.837,1.8362,1.8366,228800000.0
2009-04-27 18:10:00,1.8362,1.83685,1.8362,1.8368,156000000.0
2009-04-27 18:11:00,1.8366,1.83695,1.8358,1.8365,266600000.0
2009-04-27 18:12:00,1.8365,1.8369,1.83615,1.8368,278800000.0
2009-04-27 18:13:00,1.83685,1.8373,1.83665,1.8367,171800000.0
2009-04-27 18:14:00,1.8367,1.837,1.8361,1.8366,212600000.0
2009-04-27 18:15:00,1.8367,1.8378,1.83665,1.8371,211200000.0
2009-04-27 18:16:00,1.83725,1.8378,1.8369,1.83725,272800000.0
2009-04-27 18:17:00,1.8372,1.838,1.8372,1.83765,275200000.0
2009-04-27 18:18:00,1.83755,1.8379,1.83725,1.8375,259600000.0
2009-04-27 18:19:00,1.8375,1.8376,1.8362,1.8362,205000000.0
2009-04-27 18:20:00,1.8364,1.8367,1.83615,1.8364,99200000.0
2009-04-27 18:21:00,1.8365,1.8365,1.8355,1.8359,192200000.0
2009-04-27 18:22:00,1.836,1.8365,1.8358,1.83615,252400000.0
2009-04-27 18:23:00,1.836,1.8364,1.8354,1.8358,131600000.0
2009-04-27 18:24:00,1.83575,1.836,1.8352,1.8352,323000000.0
2009-04-27 18:25:00,1.8352,1.8358,1.83495,1.8356,235600000.0
2009-04-27 18:26:00,1.8355,1.8365,1.83545,1.8363,206000000.0
2009-04-27 18:27:00,1.8364,1.8368,1.8354,1.83555,315600000.0
2009-04-27 18:28:00,1.83575,1.8362,1.83565,1.8359,129400000.0
2009-04-27 18:29:00,1.83605,1.83605,1.8347,1.8349,140000000.0
2009-04-27 18:30:00,1.83495,1.8361,1.8349,1.83585,176200000.0
2009-04-27 18:31:00,1.8359,1.8359,1.83545,1.8359,270000000.0
2009-04-27 18:32:00,1.8359,1.8362,1.8357,1.836,212800000.0
2009-04-27 18:33:00,1.836,1.836,1.8356,1.8358,238800000.0
2009-04-27 18:34:00,1.8358,1.8363,1.83555,1.8363,207400000.0
2009-04-27 18:35:00,1.83625,1.8373,1.83625,1.83685,151600000.0
2009-04-27 18:36:00,1.837,1.837,1.836,1.83675,213800000.0
2009-04-27 18:37:00,1.8368,1.8369,1.83575,1.83575,170000000.0
2009-04-27 18:38:00,1.8357,1.83595,1.8352,1.83535,80800000.0
2009-04-27 18:39:00,1.83535,1.8359,1.83535,1.8357,58400000.0
2009-04-27 18:40:00,1.83595,1.8366,1.8358,1.83615,159800000.0
2009-04-27 18:41:00,1.8363,1.8368,1.8362,1.8364,228600000.0
2009-04-27 18:42:00,1.8366,1.83785,1.8362,1.8377,312800000.0
2009-04-27 18:43:00,1.8377,1.8377,1.8368,1.837,220600000.0
2009-04-27 18:44:00,1.837,1.837,1.83615,1.8364,144400000.0
2009-04-27 18:45:00,1.8362,1.8369,1.8362,1.8368,183600000.0
2009-04-27 18:46:00,1.8367,1.8369,1.83645,1.8366,200000000.0
2009-04-27 18:47:00,1.8366,1.8366,1.8362,1.8365,105800000.0
2009-04-27 18:48:00,1.8366,1.8366,1.8361,1.83625,186800000.0
2009-04-27 18:49:00,1.83625,1.83635,1.83585,1.83625,87200000.0
2009-04-27 18:50:00,1.83635,1.8369,1.83625,1.83665,232800000.0
2009-04-27 18:51:00,1.8368,1.8371,1.8365,1.83665,142400000.0
2009-04-27 18:52:00,1.8366,1.83715,1.83605,1.83715,214000000.0
2009-04-27 18:53:00,1.83735,1.8385,1.837,1.8385,208000000.0
2009-04-27 18:54:00,1.8383,1.8383,1.8363,1.8368,287400000.0
2009-04-27 18:55:00,1.83695,1.8371,1.8361,1.8366,191800000.0
2009-04-27 18:56:00,1.83655,1.8367,1.8361,1.83645,70200000.0
2009-04-27 18:57:00,1.83645,1.838,1.83605,1.8377,169800000.0
2009-04-27 18:58:00,1.83775,1.8381,1.83755,1.8379,200400000.0
2009-04-27 18:59:00,1.8379,1.838,1.8376,1.8379,136000000.0
2009-04-27 19:00:00,1.83795,1.8382,1.83425,1.8356,325800000.0
2009-04-27 19:01:00,1.8356,1.8374,1.83515,1.8353,426300000.0
2009-04-27 19:02:00,1.83535,1.8365,1.83505,1.8355,328800000.0
2009-04-27 19:03:00,1.8357,1.8363,1.8355,1.8357,286400000.0
2009-04-27 19:04:00,1.8357,1.83675,1.8357,1.83615,165600000.0
2009-04-27 19:05:00,1.8361,1.8367,1.8354,1.83565,332000000.0
2009-04-27 19:06:00,1.8357,1.8362,1.8345,1.8358,355000000.0
2009-04-27 19:07:00,1.83575,1.8358,1.8341,1.8351,396000000.0
2009-04-27 19:08:00,1.8352,1.8352,1.8327,1.8327,410800000.0
2009-04-27 19:09:00,1.8328,1.8335,1.8326,1.8329,375200000.0
2009-04-27 19:10:00,1.83295,1.83335,1.8316,1.83295,361800000.0
2009-04-27 19:11:00,1.83295,1.8335,1.83225,1.8331,409000000.0
2009-04-27 19:12:00,1.8331,1.8331,1.83185,1.83225,345600000.0
2009-04-27 19:13:00,1.83225,1.8325,1.8309,1.83175,326200000.0
2009-04-27 19:14:00,1.83175,1.8328,1.83065,1.8313,329400000.0
2009-04-27 19:15:00,1.83125,1.8317,1.83035,1.8315,443200000.0
2009-04-27 19:16:00,1.8315,1.8315,1.8305,1.8309,231200000.0
2009-04-27 19:17:00,1.8311,1.8316,1.8299,1.831,380200000.0
2009-04-27 19:18:00,1.831,1.8318,1.8305,1.8317,364000000.0
2009-04-27 19:19:00,1.8317,1.8317,1.8303,1.8308,383600000.0
2009-04-27 19:20:00,1.8308,1.8321,1.83025,1.832,395000000.0
2009-04-27 19:21:00,1.8322,1.8326,1.8311,1.8313,450800000.0
2009-04-27 19:22:00,1.8314,1.83185,1.8313,1.8318,193200000.0
2009-04-27 19:23:00,1.83175,1.83175,1.8301,1.8303,327400000.0
2009-04-27 19:24:00,1.83045,1.83045,1.82945,1.8296,227200000.0
2009-04-27 19:25:00,1.8294,1.83,1.82915,1.82935,320200000.0
2009-04-27 19:26:00,1.8293,1.8298,1.82825,1.82905,350600000.0
2009-04-27 19:27:00,1.82905,1.82965,1.82775,1.8287,369800000.0
2009-04-27 19:28:00,1.8287,1.8294,1.8283,1.8287,405800000.0
2009-04-27 19:29:00,1.82865,1.8294,1.8276,1.8287,339400000.0
2009-04-27 19:30:00,1.82855,1.8292,1.82765,1.8292,255200000.0
2009-04-27 19:31:00,1.8292,1.83045,1.8288,1.82955,255600000.0
2009-04-27 19:32:00,1.82965,1.83005,1.82895,1.82965,223000000.0
2009-04-27 19:33:00,1.8296,1.8305,1.829,1.8295,257800000.0
2009-04-27 19:34:00,1.8295,1.8299,1.82895,1.8292,262200000.0
2009-04-27 19:35:00,1.8292,1.8293,1.8286,1.82875,360800000.0
2009-04-27 19:36:00,1.82885,1.8294,1.82825,1.82885,329200000.0
2009-04-27 19:37:00,1.8291,1.8298,1.8286,1.8294,326000000.0
2009-04-27 19:38:00,1.8295,1.8299,1.8287,1.8295,261600000.0
2009-04-27 19:39:00,1.8296,1.8301,1.8289,1.8301,330400000.0
2009-04-27 19:40:00,1.83,1.8305,1.8292,1.8293,357200000.0
2009-04-27 19:41:00,1.82935,1.8304,1.8293,1.8293,245600000.0
2009-04-27 19:42:00,1.8293,1.8294,1.8282,1.8286,343400000.0
2009-04-27 19:43:00,1.8286,1.8291,1.8282,1.8289,318800000.0
2009-04-27 19:44:00,1.8289,1.8293,1.8288,1.829,192800000.0
2009-04-27 19:45:00,1.8292,1.8296,1.8283,1.8293,347200000.0
2009-04-27 19:46:00,1.8292,1.8293,1.8286,1.8292,338800000.0
2009-04-27 19:47:00,1.8292,1.8308,1.82865,1.83045,408400000.0
2009-04-27 19:48:00,1.83065,1.8308,1.83005,1.83045,252800000.0
2009-04-27 19:49:00,1.8305,1.83075,1.8296,1.83075,241800000.0
2009-04-27 19:50:00,1.83085,1.8312,1.83005,1.831,307600000.0
2009-04-27 19:51:00,1.8309,1.83145,1.83075,1.8313,315600000.0
2009-04-27 19:52:00,1.8311,1.8333,1.8307,1.833,263600000.0
2009-04-27 19:53:00,1.833,1.834,1.8324,1.8338,306400000.0
2009-04-27 19:54:00,1.8338,1.835,1.8338,1.8338,296800000.0
2009-04-27 19:55:00,1.83395,1.834,1.83215,1.8322,240600000.0
2009-04-27 19:56:00,1.8321,1.8333,1.83175,1.8326,310600000.0
2009-04-27 19:57:00,1.8326,1.833,1.8316,1.83225,325400000.0
2009-04-27 19:58:00,1.8323,1.833,1.83215,1.8327,287600000.0
2009-04-27 19:59:00,1.8328,1.83295,1.83205,1.83205,301800000.0
2009-04-27 20:00:00,1.8321,1.8338,1.83195,1.8334,302800000.0
2009-04-27 20:01:00,1.8335,1.8338,1.8327,1.83365,187600000.0
2009-04-27 20:02:00,1.83375,1.83435,1.8336,1.83375,150400000.0
2009-04-27 20:03:00,1.8338,1.8339,1.83345,1.8335,138400000.0
2009-04-27 20:04:00,1.83335,1.8334,1.8323,1.833,240400000.0
2009-04-27 20:05:00,1.83295,1.83335,1.8327,1.8328,213400000.0
2009-04-27 20:06:00,1.8329,1.833,1.8327,1.8328,151200000.0
2009-04-27 20:07:00,1.83285,1.8334,1.83225,1.83235,187600000.0
2009-04-27 20:08:00,1.83235,1.83315,1.8321,1.83315,209200000.0
2009-04-27 20:09:00,1.8331,1.8332,1.8319,1.8324,259000000.0
2009-04-27 20:10:00,1.8322,1.8327,1.83205,1.8327,146600000.0
2009-04-27 20:11:00,1.8328,1.8331,1.8324,1.8331,213400000.0
2009-04-27 20:12:00,1.83305,1.8333,1.8322,1.8323,305600000.0
2009-04-27 20:13:00,1.8325,1.8326,1.83225,1.83235,108800000.0
2009-04-27 20:14:00,1.83235,1.833,1.83235,1.833,200400000.0
2009-04-27 20:15:00,1.833,1.8335,1.8324,1.83295,277600000.0
2009-04-27 20:16:00,1.8329,1.83305,1.832,1.8322,156000000.0
2009-04-27 20:17:00,1.83225,1.8334,1.8321,1.8334,154400000.0
2009-04-27 20:18:00,1.8332,1.83335,1.83175,1.8322,267200000.0
2009-04-27 20:19:00,1.83225,1.8329,1.83205,1.8326,215800000.0
2009-04-27 20:20:00,1.83265,1.8328,1.8322,1.83235,174800000.0
2009-04-27 20:21:00,1.83195,1.8324,1.8317,1.83225,195200000.0
2009-04-27 20:22:00,1.83215,1.8324,1.832,1.83235,149000000.0
2009-04-27 20:23:00,1.8324,1.8324,1.8319,1.832,89800000.0
2009-04-27 20:24:00,1.83215,1.83225,1.8316,1.83185,124400000.0
2009-04-27 20:25:00,1.83205,1.8323,1.8319,1.83215,252400000.0
2009-04-27 20:26:00,1.83215,1.83265,1.8317,1.83265,211400000.0
2009-04-27 20:27:00,1.83265,1.8332,1.8319,1.83285,256200000.0
2009-04-27 20:28:00,1.833,1.83315,1.83255,1.8329,133000000.0
2009-04-27 20:29:00,1.83275,1.8331,1.8324,1.83305,168600000.0
2009-04-27 20:30:00,1.83305,1.8331,1.83095,1.83095,265600000.0
2009-04-27 20:31:00,1.831,1.8318,1.8307,1.83105,290400000.0
2009-04-27 20:32:00,1.83105,1.8316,1.83075,1.83125,180400000.0
2009-04-27 20:33:00,1.8316,1.83195,1.8313,1.8314,107800000.0
2009-04-27 20:34:00,1.8313,1.8314,1.8309,1.8313,188000000.0
2009-04-27 20:35:00,1.8313,1.8318,1.83065,1.83125,229800000.0
2009-04-27 20:36:00,1.8313,1.8313,1.8303,1.8304,250800000.0
2009-04-27 20:37:00,1.83045,1.831,1.83025,1.8305,160000000.0
2009-04-27 20:38:00,1.8305,1.8312,1.83035,1.831,177800000.0
2009-04-27 20:39:00,1.831,1.831,1.8308,1.831,83800000.0
2009-04-27 20:40:00,1.8309,1.83115,1.8308,1.83115,113200000.0
2009-04-27 20:41:00,1.83115,1.8316,1.83055,1.8307,148400000.0
2009-04-27 20:42:00,1.83065,1.83105,1.8306,1.83075,118000000.0
2009-04-27 20:43:00,1.83075,1.831,1.8306,1.83085,141000000.0
2009-04-27 20:44:00,1.831,1.8311,1.8304,1.8311,158800000.0
2009-04-27 20:45:00,1.8311,1.8312,1.8298,1.8305,247800000.0
2009-04-27 20:46:00,1.8305,1.83115,1.8304,1.831,186000000.0
2009-04-27 20:47:00,1.831,1.8313,1.83075,1.83095,169200000.0
2009-04-27 20:48:00,1.83085,1.831,1.83085,1.83095,31200000.0
2009-04-27 20:49:00,1.83095,1.83095,1.8302,1.8307,64400000.0
2009-04-27 20:50:00,1.8311,1.8313,1.8295,1.8302,323200000.0
2009-04-27 20:51:00,1.8303,1.831,1.83025,1.8308,201400000.0
2009-04-27 20:52:00,1.8308,1.8309,1.83035,1.8306,126400000.0
2009-04-27 20:53:00,1.83045,1.8312,1.83045,1.83095,112600000.0
2009-04-27 20:54:00,1.83095,1.83135,1.83095,1.8312,83200000.0
2009-04-27 20:55:00,1.8312,1.83205,1.83085,1.8314,126800000.0
2009-04-27 20:56:00,1.8314,1.8315,1.83115,1.83125,46400000.0
2009-04-27 20:57:00,1.83125,1.83135,1.83045,1.8307,115800000.0
2009-04-27 20:58:00,1.83065,1.8313,1.83065,1.8312,152800000.0
2009-04-27 20:59:00,1.83125,1.83175,1.8311,1.83135,267000000.0
2009-04-27 21:00:00,1.83095,1.8313,1.8302,1.83035,240400000.0
2009-04-27 21:01:00,1.83025,1.83035,1.83005,1.8302,143200000.0
2009-04-27 21:02:00,1.8302,1.83145,1.8302,1.83035,216600000.0
2009-04-27 21:03:00,1.83035,1.831,1.83015,1.831,98200000.0
2009-04-27 21:04:00,1.83155,1.8317,1.8312,1.83135,107200000.0
2009-04-27 21:05:00,1.83155,1.83205,1.8311,1.8311,126200000.0
2009-04-27 21:06:00,1.83095,1.8317,1.83095,1.8312,170800000.0
2009-04-27 21:07:00,1.8312,1.8318,1.8311,1.8313,127200000.0
2009-04-27 21:08:00,1.8315,1.83225,1.83095,1.83095,338600000.0
2009-04-27 21:09:00,1.83135,1.83155,1.83095,1.83145,77600000.0
2009-04-27 21:10:00,1.8315,1.8323,1.83105,1.8315,153000000.0
2009-04-27 21:11:00,1.8316,1.8334,1.8315,1.832,259200000.0
2009-04-27 21:12:00,1.832,1.8322,1.8314,1.83165,190200000.0
2009-04-27 21:13:00,1.83165,1.832,1.83165,1.832,65600000.0
2009-04-27 21:14:00,1.832,1.8321,1.8317,1.8321,86000000.0
2009-04-27 21:15:00,1.8322,1.83235,1.8317,1.8318,170400000.0
2009-04-27 21:16:00,1.8318,1.8327,1.8315,1.83235,243600000.0
2009-04-27 21:17:00,1.83235,1.8329,1.83135,1.8315,130400000.0
2009-04-27 21:18:00,1.8316,1.8319,1.83115,1.8318,160800000.0
2009-04-27 21:19:00,1.8318,1.8323,1.8308,1.83095,118400000.0
2009-04-27 21:20:00,1.83095,1.8318,1.83095,1.83135,214400000.0
2009-04-27 21:21:00,1.83135,1.8323,1.83135,1.8315,206800000.0
2009-04-27 21:22:00,1.8315,1.83185,1.8312,1.83165,152600000.0
2009-04-27 21:23:00,1.83165,1.8323,1.83125,1.8314,145000000.0
2009-04-27 21:24:00,1.8314,1.8318,1.831,1.8318,166600000.0
2009-04-27 21:25:00,1.8318,1.8327,1.8317,1.8321,185000000.0
2009-04-27 21:26:00,1.8321,1.83235,1.832,1.8323,126600000.0
2009-04-27 21:27:00,1.8325,1.83315,1.8325,1.8329,155400000.0
2009-04-27 21:28:00,1.8329,1.83355,1.8323,1.8328,140400000.0
2009-04-27 21:29:00,1.8328,1.83325,1.8327,1.8332,106800000.0
2009-04-27 21:30:00,1.8332,1.8338,1.83245,1.83255,167400000.0
2009-04-27 21:31:00,1.83255,1.8329,1.8319,1.83235,153200000.0
2009-04-27 21:32:00,1.8324,1.8327,1.8314,1.8325,287000000.0
2009-04-27 21:33:00,1.8325,1.8327,1.83195,1.8325,233400000.0
2009-04-27 21:34:00,1.8325,1.83355,1.8325,1.83325,168600000.0
2009-04-27 21:35:00,1.8331,1.8331,1.83265,1.83275,53800000.0
2009-04-27 21:36:00,1.8328,1.8328,1.83225,1.8323,63200000.0
2009-04-27 21:37:00,1.8323,1.83305,1.8319,1.83305,134200000.0
2009-04-27 21:38:00,1.83305,1.83305,1.83175,1.83265,228400000.0
2009-04-27 21:39:00,1.83275,1.8329,1.8326,1.83275,124800000.0
2009-04-27 21:40:00,1.833,1.833,1.83145,1.83145,168600000.0
2009-04-27 21:41:00,1.8316,1.8331,1.8316,1.832,166600000.0
2009-04-27 21:42:00,1.8316,1.8328,1.8316,1.8325,175200000.0
2009-04-27 21:43:00,1.83215,1.8328,1.83215,1.8326,254800000.0
2009-04-27 21:44:00,1.8326,1.8326,1.83145,1.83165,217600000.0
2009-04-27 21:45:00,1.8315,1.8315,1.8294,1.83075,197400000.0
2009-04-27 21:46:00,1.83075,1.83125,1.83025,1.83115,174000000.0
2009-04-27 21:47:00,1.8311,1.8324,1.83095,1.83175,182200000.0
2009-04-27 21:48:00,1.8319,1.83275,1.83185,1.8319,121000000.0
2009-04-27 21:49:00,1.83185,1.83265,1.8315,1.83255,107600000.0
2009-04-27 21:50:00,1.83255,1.8331,1.83165,1.83205,302000000.0
2009-04-27 21:51:00,1.8321,1.8325,1.83195,1.8325,100800000.0
2009-04-27 21:52:00,1.8325,1.8334,1.8321,1.8329,291800000.0
2009-04-27 21:53:00,1.83275,1.83285,1.8323,1.8323,123200000.0
2009-04-27 21:54:00,1.8323,1.8324,1.8314,1.83185,86400000.0
2009-04-27 21:55:00,1.8319,1.8326,1.8317,1.8326,136800000.0
2009-04-27 21:56:00,1.8323,1.83285,1.8319,1.8328,153600000.0
2009-04-27 21:57:00,1.83295,1.8337,1.8329,1.8337,110400000.0
2009-04-27 21:58:00,1.8337,1.8348,1.83335,1.8347,137200000.0
2009-04-27 21:59:00,1.8347,1.835,1.83455,1.8347,152800000.0
2009-04-27 22:00:00,1.83535,1.8356,1.8334,1.8343,143200000.0
2009-04-27 22:01:00,1.83425,1.83565,1.8341,1.8346,110200000.0
2009-04-27 22:02:00,1.8345,1.8354,1.83435,1.83525,35800000.0
2009-04-27 22:03:00,1.8354,1.8354,1.8331,1.8337,82800000.0
2009-04-27 22:04:00,1.83415,1.83545,1.8336,1.8338,68400000.0
2009-04-27 22:05:00,1.8342,1.8351,1.83365,1.83415,74000000.0
2009-04-27 22:06:00,1.83415,1.83415,1.8329,1.8333,67800000.0
2009-04-27 22:07:00,1.83345,1.83355,1.8333,1.83345,25200000.0
2009-04-27 22:08:00,1.83385,1.83425,1.8337,1.83415,39200000.0
2009-04-27 22:09:00,1.8339,1.8339,1.83305,1.83305,64400000.0
2009-04-27 22:10:00,1.8333,1.8335,1.83315,1.8335,79000000.0
2009-04-27 22:11:00,1.8335,1.83395,1.8335,1.83385,79400000.0
2009-04-27 22:12:00,1.8338,1.83395,1.8337,1.83385,62600000.0
2009-04-27 22:13:00,1.83385,1.83385,1.8331,1.83365,62000000.0
2009-04-27 22:14:00,1.83365,1.8339,1.83325,1.83325,47200000.0
2009-04-27 22:15:00,1.8334,1.83355,1.832,1.8322,156800000.0
2009-04-27 22:16:00,1.8322,1.83225,1.8308,1.831,146800000.0
2009-04-27 22:17:00,1.83115,1.83205,1.8304,1.8311,67400000.0
2009-04-27 22:18:00,1.8313,1.8327,1.8313,1.8327,81200000.0
2009-04-27 22:19:00,1.83265,1.8331,1.83265,1.833,53200000.0
2009-04-27 22:20:00,1.833,1.833,1.8325,1.8326,39800000.0
2009-04-27 22:21:00,1.8325,1.83315,1.83225,1.83235,41800000.0
2009-04-27 22:22:00,1.8325,1.8329,1.8325,1.8326,22000000.0
2009-04-27 22:23:00,1.83265,1.8329,1.83265,1.8327,27600000.0
2009-04-27 22:24:00,1.83265,1.83275,1.8326,1.83265,34400000.0
2009-04-27 22:25:00,1.83265,1.83265,1.83245,1.83245,27600000.0
2009-04-27 22:26:00,1.83245,1.8329,1.83235,1.83265,42600000.0
2009-04-27 22:27:00,1.8323,1.83285,1.8317,1.83285,78800000.0
2009-04-27 22:28:00,1.83285,1.83305,1.83255,1.833,44000000.0
2009-04-27 22:29:00,1.8327,1.8327,1.83265,1.83265,5200000.0
2009-04-27 22:30:00,1.8328,1.8336,1.8328,1.8334,51400000.0
2009-04-27 22:31:00,1.8334,1.83375,1.83305,1.8337,22000000.0
2009-04-27 22:32:00,1.83375,1.83385,1.83355,1.8337,22000000.0
2009-04-27 22:33:00,1.834,1.8343,1.83365,1.83385,27200000.0
2009-04-27 22:34:00,1.83385,1.8343,1.83365,1.83425,32400000.0
2009-04-27 22:35:00,1.8345,1.83485,1.83295,1.8338,62400000.0
2009-04-27 22:36:00,1.83365,1.8337,1.83255,1.83285,76000000.0
2009-04-27 22:37:00,1.83275,1.83275,1.83275,1.83275,2000000.0
2009-04-27 22:38:00,1.833,1.83335,1.833,1.83335,9400000.0
2009-04-27 22:39:00,1.83325,1.83355,1.83325,1.8334,26800000.0
2009-04-27 22:40:00,1.8334,1.8336,1.83305,1.83305,40000000.0
2009-04-27 22:41:00,1.8332,1.8336,1.83305,1.8336,61800000.0
2009-04-27 22:42:00,1.83375,1.83375,1.8332,1.8332,19200000.0
2009-04-27 22:43:00,1.83315,1.83315,1.8329,1.83295,38400000.0
2009-04-27 22:44:00,1.833,1.8331,1.83295,1.83295,5600000.0
2009-04-27 22:45:00,1.8332,1.8334,1.83295,1.83305,63600000.0
2009-04-27 22:46:00,1.833,1.83315,1.83175,1.83315,117800000.0
2009-04-27 22:47:00,1.83315,1.8339,1.8328,1.83345,72800000.0
2009-04-27 22:48:00,1.8336,1.8338,1.83355,1.83365,18200000.0
2009-04-27 22:49:00,1.8335,1.8337,1.8331,1.8334,90200000.0
2009-04-27 22:50:00,1.8334,1.83375,1.8332,1.83365,42400000.0
2009-04-27 22:51:00,1.8336,1.8347,1.83295,1.8334,139400000.0
2009-04-27 22:52:00,1.83335,1.83355,1.8333,1.83355,63600000.0
2009-04-27 22:53:00,1.83355,1.83355,1.83305,1.8332,51800000.0
2009-04-27 22:54:00,1.833,1.83415,1.8326,1.8341,110400000.0
2009-04-27 22:55:00,1.8342,1.8343,1.83245,1.8327,72000000.0
2009-04-27 22:56:00,1.8326,1.8333,1.8326,1.8333,60400000.0
2009-04-27 22:57:00,1.8333,1.8342,1.8329,1.83325,68200000.0
2009-04-27 22:58:00,1.83325,1.83515,1.8332,1.8345,130200000.0
2009-04-27 22:59:00,1.8345,1.8355,1.8344,1.8355,96200000.0
2009-04-27 23:00:00,1.83495,1.8351,1.83455,1.83455,20800000.0
2009-04-27 23:01:00,1.83461,1.83502,1.83399,1.83502,26000000.0
2009-04-27 23:02:00,1.83505,1.8368,1.83505,1.8359,26000000.0
2009-04-27 23:03:00,1.8359,1.8359,1.8353,1.83545,47200000.0
2009-04-27 23:04:00,1.8355,1.8356,1.8352,1.8356,34000000.0
2009-04-27 23:05:00,1.8355,1.8355,1.8355,1.8355,2000000.0
2009-04-27 23:06:00,1.8355,1.8358,1.8353,1.8355,25600000.0
2009-04-27 23:07:00,1.8355,1.83605,1.8355,1.83605,19600000.0
2009-04-27 23:08:00,1.83565,1.8359,1.83565,1.83565,15800000.0
2009-04-27 23:09:00,1.8357,1.83575,1.8354,1.8354,14000000.0
2009-04-27 23:10:00,1.83545,1.83565,1.83535,1.83535,12000000.0
2009-04-27 23:11:00,1.83545,1.83605,1.83545,1.83595,12200000.0
2009-04-27 23:12:00,1.83605,1.83635,1.8358,1.83605,43000000.0
2009-04-27 23:13:00,1.83605,1.83615,1.83605,1.8361,12000000.0
2009-04-27 23:14:00,1.83605,1.83605,1.8356,1.8358,42800000.0
2009-04-27 23:15:00,1.8358,1.8358,1.8351,1.83515,40000000.0
2009-04-27 23:16:00,1.83515,1.83515,1.8338,1.8349,50000000.0
2009-04-27 23:17:00,1.8348,1.83495,1.8347,1.8347,7400000.0
2009-04-27 23:18:00,1.8347,1.83495,1.8347,1.8349,13400000.0
2009-04-27 23:19:00,1.83475,1.8348,1.83465,1.8348,11600000.0
2009-04-27 23:20:00,1.83475,1.835,1.8344,1.8346,26400000.0
2009-04-27 23:21:00,1.83465,1.83485,1.83425,1.8345,65800000.0
2009-04-27 23:22:00,1.83445,1.83455,1.83295,1.83455,47000000.0
2009-04-27 23:23:00,1.8345,1.8345,1.83365,1.83405,28800000.0
2009-04-27 23:24:00,1.83395,1.83415,1.83395,1.83415,14000000.0
2009-04-27 23:25:00,1.8342,1.83515,1.8342,1.8349,50000000.0
2009-04-27 23:26:00,1.8348,1.83495,1.8341,1.8341,28200000.0
2009-04-27 23:27:00,1.8341,1.83475,1.8337,1.8343,63000000.0
2009-04-27 23:28:00,1.83445,1.83445,1.83365,1.83425,31600000.0
2009-04-27 23:29:00,1.83405,1.83435,1.83405,1.83425,12000000.0
2009-04-27 23:30:00,1.83455,1.8346,1.8341,1.8341,33600000.0
2009-04-27 23:31:00,1.8342,1.83525,1.83405,1.83525,52600000.0
2009-04-27 23:32:00,1.8353,1.83535,1.83515,1.83535,15200000.0
2009-04-27 23:33:00,1.8353,1.8353,1.83515,1.8352,6400000.0
2009-04-27 23:34:00,1.83525,1.83535,1.83525,1.83535,10000000.0
2009-04-27 23:35:00,1.83525,1.8354,1.83495,1.8354,28200000.0
2009-04-27 23:36:00,1.83545,1.83545,1.83505,1.83535,13200000.0
2009-04-27 23:37:00,1.83535,1.83535,1.8348,1.83505,11800000.0
2009-04-27 23:38:00,1.8344,1.8347,1.8343,1.8347,8000000.0
2009-04-27 23:39:00,1.8347,1.8352,1.8347,1.83495,16000000.0
2009-04-27 23:40:00,1.83535,1.8356,1.83455,1.83495,34400000.0
2009-04-27 23:41:00,1.8349,1.835,1.8349,1.835,6400000.0
2009-04-27 23:42:00,1.8349,1.83555,1.8349,1.8355,20800000.0
2009-04-27 23:43:00,1.8353,1.83555,1.83485,1.83535,36800000.0
2009-04-27 23:44:00,1.8355,1.8355,1.8355,1.8355,1600000.0
2009-04-27 23:45:00,1.83545,1.83565,1.83535,1.83565,22600000.0
2009-04-27 23:46:00,1.8356,1.8356,1.83485,1.8354,25000000.0
2009-04-27 23:47:00,1.83548,1.83548,1.83548,1.83548,23200000.0
2009-04-27 23:48:00,1.8355,1.83625,1.8353,1.8355,23200000.0
2009-04-27 23:49:00,1.8358,1.8361,1.8356,1.836,57600000.0
2009-04-27 23:50:00,1.8361,1.8365,1.836,1.8361,27000000.0
2009-04-27 23:51:00,1.8361,1.83615,1.83495,1.8358,33800000.0
2009-04-27 23:52:00,1.8359,1.8366,1.83505,1.8366,132400000.0
2009-04-27 23:53:00,1.83665,1.8371,1.8361,1.8368,109200000.0
2009-04-27 23:54:00,1.83685,1.8373,1.8367,1.8373,53000000.0
2009-04-27 23:55:00,1.8373,1.8373,1.8358,1.8365,61400000.0
2009-04-27 23:56:00,1.83665,1.83705,1.83625,1.83675,51800000.0
2009-04-27 23:57:00,1.8364,1.8367,1.83535,1.83535,125000000.0
2009-04-27 23:58:00,1.8355,1.83625,1.8355,1.8362,45200000.0
2009-04-27 23:59:00,1.8364,1.8366,1.8362,1.8363,51000000.0
2009-04-28 00:00:00,1.8365,1.837,1.8365,1.8368,90000000.0
2009-04-28 00:01:00,1.8368,1.8368,1.83665,1.8367,26400000.0
2009-04-28 00:02:00,1.83675,1.83675,1.8364,1.8364,37200000.0
2009-04-28 00:03:00,1.83645,1.8367,1.8357,1.8358,61600000.0
2009-04-28 00:04:00,1.83585,1.8362,1.8358,1.83605,48800000.0
2009-04-28 00:05:00,1.836,1.83665,1.83565,1.8359,42400000.0
2009-04-28 00:06:00,1.8359,1.83605,1.8357,1.83605,18400000.0
2009-04-28 00:07:00,1.83605,1.83605,1.8353,1.8359,73600000.0
2009-04-28 00:08:00,1.8359,1.83635,1.83565,1.8362,95200000.0
2009-04-28 00:09:00,1.8362,1.8362,1.83595,1.83595,26400000.0
2009-04-28 00:10:00,1.83605,1.8361,1.83595,1.8361,18800000.0
2009-04-28 00:11:00,1.8362,1.8364,1.8357,1.8362,36800000.0
2009-04-28 00:12:00,1.8362,1.8363,1.83615,1.8363,27400000.0
2009-04-28 00:13:00,1.8363,1.8363,1.8361,1.8362,12000000.0
2009-04-28 00:14:00,1.8363,1.8363,1.83615,1.8363,20800000.0
2009-04-28 00:15:00,1.8363,1.8363,1.8363,1.8363,4000000.0
2009-04-28 00:16:00,1.83615,1.83615,1.83615,1.83615,5600000.0
2009-04-28 00:17:00,1.83615,1.8363,1.83605,1.83605,19200000.0
2009-04-28 00:18:00,1.83605,1.8361,1.8355,1.8355,23800000.0
2009-04-28 00:19:00,1.83585,1.8362,1.8354,1.83605,78800000.0
2009-04-28 00:20:00,1.83595,1.8378,1.83595,1.83765,75400000.0
2009-04-28 00:21:00,1.8376,1.8376,1.8367,1.83695,54600000.0
2009-04-28 00:22:00,1.8369,1.8369,1.83675,1.83675,5600000.0
2009-04-28 00:23:00,1.8367,1.83685,1.8366,1.83675,51200000.0
2009-04-28 00:24:00,1.83675,1.83675,1.83675,1.83675,34400000.0
2009-04-28 00:25:00,1.8368,1.83685,1.83565,1.83625,34400000.0
2009-04-28 00:26:00,1.83665,1.8367,1.83665,1.83665,15200000.0
2009-04-28 00:27:00,1.83685,1.8373,1.836,1.83685,80200000.0
2009-04-28 00:28:00,1.8369,1.83705,1.83665,1.83705,40800000.0
2009-04-28 00:29:00,1.83705,1.83705,1.837,1.837,7200000.0
2009-04-28 00:30:00,1.837,1.83755,1.83685,1.83725,31200000.0
2009-04-28 00:31:00,1.83725,1.83725,1.83725,1.83725,11200000.0
2009-04-28 00:32:00,1.83725,1.83725,1.83725,1.83725,29600000.0
2009-04-28 00:33:00,1.83725,1.83775,1.83725,1.83775,27600000.0
2009-04-28 00:34:00,1.83775,1.83895,1.83775,1.83855,103000000.0
2009-04-28 00:35:00,1.83855,1.8391,1.8384,1.83855,20400000.0
2009-04-28 00:36:00,1.83865,1.8388,1.8385,1.8387,35200000.0
2009-04-28 00:37:00,1.8386,1.84005,1.8386,1.83915,112200000.0
2009-04-28 00:38:00,1.8393,1.84015,1.8385,1.83975,119800000.0
2009-04-28 00:39:00,1.8397,1.84085,1.8395,1.84,119600000.0
2009-04-28 00:40:00,1.8403,1.8414,1.8401,1.84125,102000000.0
2009-04-28 00:41:00,1.8413,1.8419,1.84075,1.841,162800000.0
2009-04-28 00:42:00,1.84115,1.84185,1.84115,1.84135,97600000.0
2009-04-28 00:43:00,1.8413,1.8415,1.8404,1.8407,100600000.0
2009-04-28 00:44:00,1.8407,1.8408,1.84005,1.84005,29800000.0
2009-04-28 00:45:00,1.84015,1.84075,1.8401,1.8401,28800000.0
2009-04-28 00:46:00,1.8402,1.8405,1.8401,1.8405,13400000.0
2009-04-28 00:47:00,1.8403,1.8408,1.8403,1.8408,28400000.0
2009-04-28 00:48:00,1.8409,1.84095,1.8404,1.84065,44800000.0
2009-04-28 00:49:00,1.84075,1.8412,1.84065,1.8412,84000000.0
2009-04-28 00:50:00,1.84095,1.84115,1.84085,1.84085,24800000.0
2009-04-28 00:51:00,1.8408,1.84085,1.8405,1.8407,58600000.0
2009-04-28 00:52:00,1.84065,1.8413,1.8404,1.8408,90600000.0
2009-04-28 00:53:00,1.84045,1.84095,1.84025,1.84095,28800000.0
2009-04-28 00:54:00,1.841,1.84135,1.8406,1.84085,50800000.0
2009-04-28 00:55:00,1.84085,1.84085,1.84055,1.8407,36400000.0
2009-04-28 00:56:00,1.84075,1.84085,1.84045,1.84045,19200000.0
2009-04-28 00:57:00,1.84075,1.84115,1.8404,1.8405,126800000.0
2009-04-28 00:58:00,1.84055,1.841,1.84055,1.84085,31200000.0
2009-04-28 00:59:00,1.8408,1.84105,1.84035,1.8406,136000000.0
2009-04-28 01:00:00,1.8404,1.8411,1.8396,1.84095,167400000.0
2009-04-28 01:01:00,1.84095,1.8412,1.8405,1.8407,68800000.0
2009-04-28 01:02:00,1.8405,1.8408,1.8405,1.8408,32400000.0
2009-04-28 01:03:00,1.84075,1.84105,1.84005,1.84105,61600000.0
2009-04-28 01:04:00,1.84125,1.8416,1.8407,1.8414,94400000.0
2009-04-28 01:05:00,1.8414,1.8416,1.83915,1.84135,123400000.0
2009-04-28 01:06:00,1.8413,1.8416,1.8411,1.84135,34800000.0
2009-04-28 01:07:00,1.84135,1.8418,1.84125,1.84155,80000000.0
2009-04-28 01:08:00,1.84155,1.84165,1.84075,1.84125,75200000.0
2009-04-28 01:09:00,1.84155,1.8416,1.84135,1.84135,8000000.0
2009-04-28 01:10:00,1.8414,1.84145,1.84085,1.84145,20800000.0
2009-04-28 01:11:00,1.84135,1.84175,1.8412,1.8413,47600000.0
2009-04-28 01:12:00,1.84125,1.84195,1.84125,1.8414,89200000.0
2009-04-28 01:13:00,1.8414,1.8416,1.84045,1.8413,133800000.0
2009-04-28 01:14:00,1.8411,1.84125,1.84075,1.84105,66200000.0
2009-04-28 01:15:00,1.84105,1.8414,1.84065,1.8413,51200000.0
2009-04-28 01:16:00,1.8413,1.8413,1.8407,1.84095,26800000.0
2009-04-28 01:17:00,1.84105,1.84115,1.84105,1.84115,7600000.0
2009-04-28 01:18:00,1.84125,1.84125,1.84115,1.84115,12000000.0
2009-04-28 01:19:00,1.84095,1.8414,1.84095,1.84125,21200000.0
2009-04-28 01:20:00,1.84115,1.8414,1.84115,1.8413,35200000.0
2009-04-28 01:21:00,1.8414,1.84145,1.84075,1.8411,59200000.0
2009-04-28 01:22:00,1.8411,1.84145,1.84055,1.84145,108400000.0
2009-04-28 01:23:00,1.84165,1.8427,1.84155,1.8426,125200000.0
2009-04-28 01:24:00,1.8427,1.843,1.8421,1.8421,70800000.0
2009-04-28 01:25:00,1.8421,1.84245,1.842,1.8421,56400000.0
2009-04-28 01:26:00,1.8421,1.8428,1.8421,1.8427,111600000.0
2009-04-28 01:27:00,1.8428,1.84295,1.84235,1.8427,54400000.0
2009-04-28 01:28:00,1.8426,1.8428,1.84215,1.8428,82800000.0
2009-04-28 01:29:00,1.8428,1.843,1.8424,1.8427,63600000.0
2009-04-28 01:30:00,1.84275,1.8429,1.84245,1.8426,50400000.0
2009-04-28 01:31:00,1.84265,1.84315,1.8422,1.84305,96800000.0
2009-04-28 01:32:00,1.84305,1.8442,1.84285,1.8435,161600000.0
2009-04-28 01:33:00,1.84345,1.84345,1.84305,1.84305,32400000.0
2009-04-28 01:34:00,1.84305,1.84335,1.8419,1.84325,129600000.0
2009-04-28 01:35:00,1.84335,1.84385,1.8425,1.84265,169600000.0
2009-04-28 01:36:00,1.8425,1.8427,1.8409,1.84235,119400000.0
2009-04-28 01:37:00,1.84235,1.8424,1.84165,1.8418,54000000.0
2009-04-28 01:38:00,1.8418,1.842,1.84045,1.84045,57600000.0
2009-04-28 01:39:00,1.84075,1.8415,1.8405,1.8415,77600000.0
2009-04-28 01:40:00,1.8414,1.8416,1.84045,1.8408,55000000.0
2009-04-28 01:41:00,1.84095,1.8413,1.84035,1.8413,88000000.0
2009-04-28 01:42:00,1.84135,1.84135,1.84075,1.8409,53200000.0
2009-04-28 01:43:00,1.8409,1.84105,1.8408,1.84095,36000000.0
2009-04-28 01:44:00,1.8411,1.8411,1.8408,1.8409,46400000.0
2009-04-28 01:45:00,1.84105,1.84125,1.84065,1.8409,38400000.0
2009-04-28 01:46:00,1.84095,1.84095,1.84085,1.84085,22000000.0
2009-04-28 01:47:00,1.8407,1.84075,1.83985,1.8401,62200000.0
2009-04-28 01:48:00,1.8402,1.8408,1.8399,1.8408,75400000.0
2009-04-28 01:49:00,1.8409,1.8409,1.84065,1.8408,14000000.0
2009-04-28 01:50:00,1.8409,1.8409,1.8408,1.8409,24000000.0
2009-04-28 01:51:00,1.84075,1.8413,1.8407,1.84115,68600000.0
2009-04-28 01:52:00,1.841,1.84115,1.8406,1.84065,49200000.0
2009-04-28 01:53:00,1.84065,1.84265,1.84065,1.84265,72800000.0
2009-04-28 01:54:00,1.8424,1.843,1.8414,1.84235,143600000.0
2009-04-28 01:55:00,1.8425,1.84295,1.84225,1.8424,53600000.0
2009-04-28 01:56:00,1.8425,1.84325,1.8422,1.84275,67200000.0
2009-04-28 01:57:00,1.84275,1.8435,1.8426,1.8435,53200000.0
2009-04-28 01:58:00,1.84365,1.8438,1.84225,1.84225,104800000.0
2009-04-28 01:59:00,1.84225,1.84305,1.8422,1.8429,77200000.0
2009-04-28 02:00:00,1.84275,1.84285,1.84215,1.84245,64200000.0
2009-04-28 02:01:00,1.84245,1.84255,1.84185,1.84185,33600000.0
2009-04-28 02:02:00,1.8418,1.84255,1.8418,1.84215,39800000.0
2009-04-28 02:03:00,1.842,1.84215,1.84155,1.84155,121200000.0
2009-04-28 02:04:00,1.84135,1.842,1.84115,1.842,87000000.0
2009-04-28 02:05:00,1.842,1.84295,1.842,1.84255,134400000.0
2009-04-28 02:06:00,1.8425,1.8426,1.84165,1.84195,78200000.0
2009-04-28 02:07:00,1.84205,1.84265,1.8419,1.84265,60000000.0
2009-04-28 02:08:00,1.84255,1.8432,1.8423,1.84255,84200000.0
2009-04-28 02:09:00,1.84245,1.8428,1.84175,1.84235,88000000.0
2009-04-28 02:10:00,1.84225,1.84225,1.8409,1.8417,78600000.0
2009-04-28 02:11:00,1.8416,1.8419,1.8406,1.84145,145000000.0
2009-04-28 02:12:00,1.84145,1.84155,1.84105,1.84105,59200000.0
2009-04-28 02:13:00,1.8409,1.8411,1.84065,1.8409,64200000.0
2009-04-28 02:14:00,1.84095,1.84175,1.84065,1.84165,146400000.0
2009-04-28 02:15:00,1.84145,1.8426,1.8412,1.84215,116800000.0
2009-04-28 02:16:00,1.8425,1.8432,1.84235,1.84265,95800000.0
2009-04-28 02:17:00,1.84255,1.8429,1.84235,1.84235,133000000.0
2009-04-28 02:18:00,1.84245,1.8429,1.8422,1.84235,170800000.0
2009-04-28 02:19:00,1.84235,1.84295,1.84215,1.84215,164400000.0
2009-04-28 02:20:00,1.84215,1.84295,1.84215,1.8427,136800000.0
2009-04-28 02:21:00,1.8428,1.84315,1.84265,1.84295,58600000.0
2009-04-28 02:22:00,1.84295,1.8434,1.8427,1.84335,98600000.0
2009-04-28 02:23:00,1.8433,1.8435,1.84245,1.843,169000000.0
2009-04-28 02:24:00,1.8429,1.8431,1.8423,1.84245,103600000.0
2009-04-28 02:25:00,1.8421,1.8428,1.8419,1.84215,117000000.0
2009-04-28 02:26:00,1.8425,1.84285,1.84215,1.84255,69000000.0
2009-04-28 02:27:00,1.84255,1.84335,1.8425,1.8431,104200000.0
2009-04-28 02:28:00,1.8431,1.84445,1.843,1.8438,132400000.0
2009-04-28 02:29:00,1.8438,1.84395,1.84345,1.8438,114400000.0
2009-04-28 02:30:00,1.8438,1.8438,1.84355,1.84365,32000000.0
2009-04-28 02:31:00,1.84355,1.84435,1.84345,1.8442,99200000.0
2009-04-28 02:32:00,1.84415,1.8442,1.84285,1.84365,114000000.0
2009-04-28 02:33:00,1.8435,1.84365,1.8428,1.84305,40400000.0
2009-04-28 02:34:00,1.84315,1.8433,1.8422,1.84325,211600000.0
2009-04-28 02:35:00,1.8433,1.8433,1.84235,1.84235,121600000.0
2009-04-28 02:36:00,1.84235,1.84265,1.84185,1.8422,159400000.0
2009-04-28 02:37:00,1.84215,1.8424,1.8419,1.8423,295200000.0
2009-04-28 02:38:00,1.8423,1.84235,1.84145,1.8417,139600000.0
2009-04-28 02:39:00,1.8417,1.8418,1.8403,1.84165,198800000.0
2009-04-28 02:40:00,1.84165,1.84175,1.8406,1.8411,155400000.0
2009-04-28 02:41:00,1.84105,1.84145,1.84105,1.8414,59600000.0
2009-04-28 02:42:00,1.84145,1.84205,1.84145,1.8416,56000000.0
2009-04-28 02:43:00,1.8415,1.84195,1.8411,1.84195,69200000.0
2009-04-28 02:44:00,1.842,1.84205,1.84145,1.84185,82200000.0
2009-04-28 02:45:00,1.8423,1.843,1.8423,1.8426,71200000.0
2009-04-28 02:46:00,1.84255,1.843,1.84185,1.84225,76200000.0
2009-04-28 02:47:00,1.84225,1.8425,1.84135,1.84195,59600000.0
2009-04-28 02:48:00,1.84225,1.84275,1.84225,1.8426,50000000.0
2009-04-28 02:49:00,1.8426,1.8426,1.84225,1.84225,14200000.0
2009-04-28 02:50:00,1.8422,1.84225,1.8416,1.8418,46200000.0
2009-04-28 02:51:00,1.8418,1.84195,1.84155,1.84155,81200000.0
2009-04-28 02:52:00,1.84175,1.84215,1.84175,1.842,101400000.0
2009-04-28 02:53:00,1.8419,1.84205,1.84145,1.84205,93200000.0
2009-04-28 02:54:00,1.84205,1.8437,1.84165,1.84285,252000000.0
2009-04-28 02:55:00,1.8428,1.8431,1.84195,1.84295,207800000.0
2009-04-28 02:56:00,1.84295,1.84305,1.84255,1.84285,124800000.0
2009-04-28 02:57:00,1.84305,1.84375,1.84285,1.84325,146400000.0
2009-04-28 02:58:00,1.84325,1.8437,1.8431,1.84335,196000000.0
2009-04-28 02:59:00,1.84335,1.8439,1.84325,1.84335,96800000.0
2009-04-28 03:00:00,1.84335,1.84365,1.8428,1.84355,188200000.0
2009-04-28 03:01:00,1.8434,1.8436,1.84315,1.84315,103400000.0
2009-04-28 03:02:00,1.8431,1.84355,1.8428,1.84325,132600000.0
2009-04-28 03:03:00,1.8432,1.84355,1.84295,1.84315,98200000.0
2009-04-28 03:04:00,1.8431,1.8439,1.84295,1.8437,118000000.0
2009-04-28 03:05:00,1.8436,1.8438,1.843,1.84315,60200000.0
2009-04-28 03:06:00,1.8431,1.84345,1.84185,1.8432,167600000.0
2009-04-28 03:07:00,1.84315,1.84385,1.84315,1.8436,110400000.0
2009-04-28 03:08:00,1.84375,1.84375,1.8431,1.8431,117200000.0
2009-04-28 03:09:00,1.84305,1.84315,1.8426,1.8426,172600000.0
2009-04-28 03:10:00,1.8423,1.84255,1.84195,1.842,71800000.0
2009-04-28 03:11:00,1.84215,1.84295,1.84215,1.84245,93000000.0
2009-04-28 03:12:00,1.8425,1.8427,1.8421,1.84225,61000000.0
2009-04-28 03:13:00,1.84235,1.84265,1.842,1.8421,33800000.0
2009-04-28 03:14:00,1.84225,1.8428,1.8421,1.8428,99600000.0
2009-04-28 03:15:00,1.8429,1.84385,1.84255,1.84385,132400000.0
2009-04-28 03:16:00,1.84375,1.84395,1.84285,1.84285,138200000.0
2009-04-28 03:17:00,1.84285,1.8436,1.84285,1.8436,49200000.0
2009-04-28 03:18:00,1.8435,1.8436,1.8432,1.8432,67600000.0
2009-04-28 03:19:00,1.8432,1.8441,1.8431,1.84335,99400000.0
2009-04-28 03:20:00,1.84345,1.8436,1.8427,1.8427,78200000.0
2009-04-28 03:21:00,1.8428,1.843,1.84255,1.8427,108200000.0
2009-04-28 03:22:00,1.84265,1.8432,1.84215,1.8429,133800000.0
2009-04-28 03:23:00,1.843,1.84345,1.8426,1.8426,85800000.0
2009-04-28 03:24:00,1.8426,1.84335,1.8426,1.84295,91000000.0
2009-04-28 03:25:00,1.843,1.8431,1.84255,1.8427,81200000.0
2009-04-28 03:26:00,1.8429,1.8433,1.84265,1.8433,116600000.0
2009-04-28 03:27:00,1.84315,1.8434,1.84155,1.84255,118000000.0
2009-04-28 03:28:00,1.84255,1.8428,1.84195,1.84265,87000000.0
2009-04-28 03:29:00,1.84275,1.84295,1.84235,1.84235,42000000.0
2009-04-28 03:30:00,1.8423,1.84275,1.84215,1.84265,82000000.0
2009-04-28 03:31:00,1.84265,1.8427,1.84265,1.84265,4800000.0
2009-04-28 03:32:00,1.8422,1.8425,1.8422,1.8422,42000000.0
2009-04-28 03:33:00,1.8423,1.8426,1.84195,1.8426,63600000.0
2009-04-28 03:34:00,1.8426,1.84285,1.8424,1.8424,41600000.0
2009-04-28 03:35:00,1.8423,1.8431,1.8421,1.8428,106800000.0
2009-04-28 03:36:00,1.8428,1.8431,1.84245,1.8431,80800000.0
2009-04-28 03:37:00,1.843,1.8437,1.8428,1.84345,86400000.0
2009-04-28 03:38:00,1.84355,1.84355,1.84345,1.84345,18000000.0
2009-04-28 03:39:00,1.84335,1.84335,1.8425,1.84285,41800000.0
2009-04-28 03:40:00,1.8429,1.8429,1.8424,1.84265,45600000.0
2009-04-28 03:41:00,1.84255,1.8429,1.84215,1.84225,103400000.0
2009-04-28 03:42:00,1.84235,1.8428,1.84225,1.8425,116200000.0
2009-04-28 03:43:00,1.8426,1.8426,1.84235,1.8424,60200000.0
2009-04-28 03:44:00,1.84245,1.8427,1.84165,1.8421,85600000.0
2009-04-28 03:45:00,1.84225,1.8423,1.84125,1.8414,83000000.0
2009-04-28 03:46:00,1.84155,1.84255,1.84135,1.84225,125600000.0
2009-04-28 03:47:00,1.8422,1.84225,1.84105,1.8413,95200000.0
2009-04-28 03:48:00,1.8413,1.8423,1.8413,1.8422,73400000.0
2009-04-28 03:49:00,1.8422,1.8423,1.8414,1.84175,59800000.0
2009-04-28 03:50:00,1.8417,1.84225,1.8416,1.84205,43800000.0
2009-04-28 03:51:00,1.84215,1.84215,1.842,1.8421,16000000.0
2009-04-28 03:52:00,1.8421,1.8421,1.84175,1.84195,61600000.0
2009-04-28 03:53:00,1.842,1.8421,1.84175,1.84205,26000000.0
2009-04-28 03:54:00,1.84215,1.84265,1.8417,1.84225,172200000.0
2009-04-28 03:55:00,1.84225,1.84275,1.84215,1.8426,49600000.0
2009-04-28 03:56:00,1.8426,1.84305,1.8426,1.8428,55400000.0
2009-04-28 03:57:00,1.8429,1.8429,1.8418,1.84195,126200000.0
2009-04-28 03:58:00,1.84195,1.8423,1.84195,1.8423,20000000.0
2009-04-28 03:59:00,1.8422,1.84235,1.84185,1.8422,29600000.0
2009-04-28 04:00:00,1.8422,1.84265,1.84165,1.84225,108200000.0
2009-04-28 04:01:00,1.8421,1.84225,1.84165,1.8417,61600000.0
2009-04-28 04:02:00,1.8419,1.8431,1.8419,1.8424,135800000.0
2009-04-28 04:03:00,1.84245,1.84245,1.8421,1.8421,18000000.0
2009-04-28 04:04:00,1.84185,1.8424,1.8416,1.84215,123400000.0
2009-04-28 04:05:00,1.84215,1.84215,1.84165,1.84215,41000000.0
2009-04-28 04:06:00,1.8421,1.8431,1.8421,1.8431,56000000.0
2009-04-28 04:07:00,1.84265,1.8429,1.8424,1.8429,67600000.0
2009-04-28 04:08:00,1.84275,1.8434,1.8423,1.84335,82800000.0
2009-04-28 04:09:00,1.84345,1.8435,1.8431,1.8433,57200000.0
2009-04-28 04:10:00,1.8432,1.8432,1.8428,1.8428,24600000.0
2009-04-28 04:11:00,1.84275,1.84305,1.8424,1.8429,144800000.0
2009-04-28 04:12:00,1.84285,1.843,1.8427,1.84275,62800000.0
2009-04-28 04:13:00,1.8428,1.84285,1.8424,1.8424,41000000.0
2009-04-28 04:14:00,1.8424,1.8425,1.8415,1.84165,44200000.0
2009-04-28 04:15:00,1.8416,1.84235,1.8416,1.84215,39000000.0
2009-04-28 04:16:00,1.84215,1.8427,1.8421,1.8426,65600000.0
2009-04-28 04:17:00,1.84255,1.84295,1.84255,1.84295,23600000.0
2009-04-28 04:18:00,1.84285,1.8433,1.8425,1.8425,61600000.0
2009-04-28 04:19:00,1.84245,1.8432,1.84245,1.84275,91200000.0
2009-04-28 04:20:00,1.84275,1.84295,1.84275,1.8429,24000000.0
2009-04-28 04:21:00,1.84295,1.84325,1.8429,1.84325,20000000.0
2009-04-28 04:22:00,1.8433,1.8439,1.84305,1.8439,134600000.0
2009-04-28 04:23:00,1.8438,1.8438,1.84295,1.8432,115400000.0
2009-04-28 04:24:00,1.84335,1.8435,1.84315,1.84315,30400000.0
2009-04-28 04:25:00,1.84305,1.84365,1.8426,1.8436,162600000.0
2009-04-28 04:26:00,1.84355,1.8453,1.8431,1.8452,131600000.0
2009-04-28 04:27:00,1.8452,1.8454,1.84455,1.845,102000000.0
2009-04-28 04:28:00,1.84515,1.8454,1.8442,1.8442,64800000.0
2009-04-28 04:29:00,1.8443,1.8457,1.8437,1.84495,115400000.0
2009-04-28 04:30:00,1.84505,1.84555,1.84425,1.84485,82600000.0
2009-04-28 04:31:00,1.84485,1.8463,1.84475,1.84545,235200000.0
2009-04-28 04:32:00,1.8456,1.8464,1.8453,1.8461,153200000.0
2009-04-28 04:33:00,1.8461,1.8465,1.84585,1.84595,119400000.0
2009-04-28 04:34:00,1.84625,1.8464,1.8459,1.8459,90400000.0
2009-04-28 04:35:00,1.8459,1.8464,1.84545,1.84575,156800000.0
2009-04-28 04:36:00,1.84575,1.84665,1.8452,1.84635,226600000.0
2009-04-28 04:37:00,1.84645,1.8476,1.84645,1.84685,189600000.0
2009-04-28 04:38:00,1.8468,1.847,1.846,1.84645,190600000.0
2009-04-28 04:39:00,1.8466,1.8469,1.84625,1.8464,87000000.0
2009-04-28 04:40:00,1.8464,1.8466,1.84595,1.8464,199800000.0
2009-04-28 04:41:00,1.8465,1.84755,1.8463,1.84755,179600000.0
2009-04-28 04:42:00,1.84755,1.84765,1.84705,1.84735,123200000.0
2009-04-28 04:43:00,1.84735,1.8475,1.84655,1.84715,119000000.0
2009-04-28 04:44:00,1.84755,1.84765,1.8472,1.8474,67400000.0
2009-04-28 04:45:00,1.84765,1.84795,1.84635,1.8469,160600000.0
2009-04-28 04:46:00,1.84705,1.84705,1.8467,1.84685,59400000.0
2009-04-28 04:47:00,1.8469,1.84725,1.8466,1.84685,45000000.0
2009-04-28 04:48:00,1.84695,1.84715,1.84655,1.8468,78200000.0
2009-04-28 04:49:00,1.84715,1.8473,1.84665,1.8468,45600000.0
2009-04-28 04:50:00,1.8469,1.84725,1.8468,1.84685,30800000.0
2009-04-28 04:51:00,1.8466,1.8466,1.84555,1.84625,124400000.0
2009-04-28 04:52:00,1.8461,1.8463,1.8461,1.8462,16200000.0
2009-04-28 04:53:00,1.8462,1.8467,1.84585,1.8463,72600000.0
2009-04-28 04:54:00,1.8463,1.84695,1.8463,1.84645,37600000.0
2009-04-28 04:55:00,1.8464,1.8468,1.8464,1.8468,30800000.0
2009-04-28 04:56:00,1.8466,1.84755,1.8466,1.8475,154400000.0
2009-04-28 04:57:00,1.84765,1.84805,1.8476,1.8477,92800000.0
2009-04-28 04:58:00,1.8477,1.8491,1.847,1.84805,223400000.0
2009-04-28 04:59:00,1.84795,1.848,1.84725,1.84755,78800000.0
2009-04-28 05:00:00,1.84765,1.84855,1.84765,1.84855,63800000.0
2009-04-28 05:01:00,1.8484,1.84885,1.84815,1.84885,65600000.0
2009-04-28 05:02:00,1.84885,1.8501,1.8485,1.84995,139600000.0
2009-04-28 05:03:00,1.85005,1.85005,1.84895,1.8493,72600000.0
2009-04-28 05:04:00,1.84945,1.8495,1.8488,1.84895,100600000.0
2009-04-28 05:05:00,1.8488,1.8489,1.84795,1.84845,101200000.0
2009-04-28 05:06:00,1.8486,1.8491,1.8483,1.84885,193000000.0
2009-04-28 05:07:00,1.84885,1.84885,1.8486,1.8486,20800000.0
2009-04-28 05:08:00,1.84865,1.8497,1.84855,1.8497,125200000.0
2009-04-28 05:09:00,1.84955,1.85015,1.8491,1.8491,144000000.0
2009-04-28 05:10:00,1.8488,1.8503,1.8488,1.84945,236000000.0
2009-04-28 05:11:00,1.84915,1.85015,1.84915,1.84945,190200000.0
2009-04-28 05:12:00,1.8495,1.85,1.8495,1.8499,100400000.0
2009-04-28 05:13:00,1.84975,1.85005,1.84945,1.8498,77200000.0
2009-04-28 05:14:00,1.85005,1.85005,1.8496,1.85005,22800000.0
2009-04-28 05:15:00,1.85005,1.8502,1.84895,1.84895,59200000.0
2009-04-28 05:16:00,1.8491,1.8495,1.84905,1.8494,51600000.0
2009-04-28 05:17:00,1.8494,1.84955,1.84885,1.84955,93400000.0
2009-04-28 05:18:00,1.84955,1.8501,1.84885,1.8498,177200000.0
2009-04-28 05:19:00,1.8498,1.8502,1.84965,1.8498,142400000.0
2009-04-28 05:20:00,1.84985,1.8508,1.84975,1.85025,238400000.0
2009-04-28 05:21:00,1.85035,1.85085,1.85035,1.8505,118200000.0
2009-04-28 05:22:00,1.85045,1.85125,1.85015,1.85015,154800000.0
2009-04-28 05:23:00,1.8503,1.851,1.8503,1.8506,102000000.0
2009-04-28 05:24:00,1.85055,1.85075,1.84945,1.84975,78000000.0
2009-04-28 05:25:00,1.84995,1.8502,1.84945,1.8502,96200000.0
2009-04-28 05:26:00,1.85015,1.85025,1.8495,1.8495,56200000.0
2009-04-28 05:27:00,1.8496,1.8502,1.84935,1.84955,127400000.0
2009-04-28 05:28:00,1.8494,1.8503,1.84915,1.8499,152000000.0
2009-04-28 05:29:00,1.8499,1.851,1.8498,1.85055,114400000.0
2009-04-28 05:30:00,1.8506,1.851,1.84955,1.8496,166200000.0
2009-04-28 05:31:00,1.84955,1.8502,1.8494,1.8494,67800000.0
2009-04-28 05:32:00,1.84945,1.8497,1.8487,1.84935,94600000.0
2009-04-28 05:33:00,1.8494,1.84945,1.84845,1.8487,92400000.0
2009-04-28 05:34:00,1.84875,1.8491,1.84835,1.84875,47600000.0
2009-04-28 05:35:00,1.8488,1.84945,1.8483,1.84945,175800000.0
2009-04-28 05:36:00,1.84955,1.84955,1.84865,1.8489,105600000.0
2009-04-28 05:37:00,1.84865,1.84875,1.84765,1.84795,166400000.0
2009-04-28 05:38:00,1.84795,1.84895,1.84765,1.84885,235000000.0
2009-04-28 05:39:00,1.84865,1.849,1.8482,1.8486,93800000.0
2009-04-28 05:40:00,1.84865,1.8488,1.8483,1.8487,90800000.0
2009-04-28 05:41:00,1.84865,1.84895,1.8484,1.84855,127800000.0
2009-04-28 05:42:00,1.84845,1.849,1.84845,1.84865,55200000.0
2009-04-28 05:43:00,1.84875,1.84875,1.84795,1.84835,166000000.0
2009-04-28 05:44:00,1.8485,1.8487,1.84795,1.8481,151600000.0
2009-04-28 05:45:00,1.8482,1.84835,1.84765,1.84815,142800000.0
2009-04-28 05:46:00,1.8481,1.849,1.84775,1.849,147000000.0
2009-04-28 05:47:00,1.849,1.8492,1.8483,1.8483,59600000.0
2009-04-28 05:48:00,1.84835,1.849,1.8482,1.84855,154600000.0
2009-04-28 05:49:00,1.84875,1.84875,1.8485,1.84865,28000000.0
2009-04-28 05:50:00,1.84855,1.8491,1.84855,1.84895,31600000.0
2009-04-28 05:51:00,1.84895,1.8493,1.8489,1.84925,63000000.0
2009-04-28 05:52:00,1.8492,1.8496,1.84865,1.84865,75400000.0
2009-04-28 05:53:00,1.8489,1.8494,1.84865,1.8493,93000000.0
2009-04-28 05:54:00,1.8491,1.8492,1.84885,1.8491,44400000.0
2009-04-28 05:55:00,1.84915,1.8493,1.8489,1.8491,53400000.0
2009-04-28 05:56:00,1.84905,1.8492,1.84865,1.84875,103400000.0
2009-04-28 05:57:00,1.8488,1.8493,1.84865,1.84905,60000000.0
2009-04-28 05:58:00,1.8489,1.84905,1.8488,1.84885,22000000.0
2009-04-28 05:59:00,1.84905,1.84915,1.84745,1.8476,77800000.0
2009-04-28 06:00:00,1.84765,1.84815,1.84765,1.8479,44800000.0
2009-04-28 06:01:00,1.84785,1.8498,1.8477,1.8497,153200000.0
2009-04-28 06:02:00,1.8496,1.8498,1.849,1.8494,107600000.0
2009-04-28 06:03:00,1.84945,1.8495,1.8485,1.84865,103000000.0
2009-04-28 06:04:00,1.8486,1.8489,1.8485,1.8488,46000000.0
2009-04-28 06:05:00,1.84875,1.8495,1.8482,1.84915,94600000.0
2009-04-28 06:06:00,1.8491,1.8501,1.84895,1.8501,149800000.0
2009-04-28 06:07:00,1.8501,1.851,1.85005,1.85095,157000000.0
2009-04-28 06:08:00,1.85095,1.8513,1.8504,1.8507,216800000.0
2009-04-28 06:09:00,1.8507,1.8515,1.8505,1.8512,169200000.0
2009-04-28 06:10:00,1.85135,1.8522,1.8506,1.85205,195400000.0
2009-04-28 06:11:00,1.85205,1.85285,1.8514,1.8521,268800000.0
2009-04-28 06:12:00,1.85215,1.85255,1.85185,1.8523,212000000.0
2009-04-28 06:13:00,1.8523,1.8529,1.8521,1.85275,171000000.0
2009-04-28 06:14:00,1.85295,1.8537,1.85195,1.8524,248400000.0
2009-04-28 06:15:00,1.8524,1.85335,1.8522,1.853,198200000.0
2009-04-28 06:16:00,1.8531,1.85435,1.85295,1.8535,274200000.0
2009-04-28 06:17:00,1.85365,1.85385,1.8531,1.8535,246600000.0
2009-04-28 06:18:00,1.8535,1.85445,1.85345,1.8542,282800000.0
2009-04-28 06:19:00,1.8543,1.8543,1.8527,1.8535,248000000.0
2009-04-28 06:20:00,1.8536,1.85415,1.8535,1.854,233200000.0
2009-04-28 06:21:00,1.854,1.85455,1.8535,1.85415,186400000.0
2009-04-28 06:22:00,1.85405,1.85455,1.85365,1.854,284000000.0
2009-04-28 06:23:00,1.854,1.8542,1.853,1.8532,151000000.0
2009-04-28 06:24:00,1.85335,1.854,1.8533,1.85365,164000000.0
2009-04-28 06:25:00,1.8538,1.85425,1.85355,1.85365,191400000.0
2009-04-28 06:26:00,1.85385,1.85425,1.85335,1.85375,221200000.0
2009-04-28 06:27:00,1.85415,1.85575,1.8537,1.8544,274800000.0
2009-04-28 06:28:00,1.85425,1.8549,1.8542,1.85455,178400000.0
2009-04-28 06:29:00,1.8546,1.85585,1.8541,1.8543,252200000.0
2009-04-28 06:30:00,1.8543,1.85485,1.85385,1.8541,237000000.0
2009-04-28 06:31:00,1.8542,1.85515,1.8542,1.8549,177200000.0
2009-04-28 06:32:00,1.85495,1.85495,1.85415,1.85425,151200000.0
2009-04-28 06:33:00,1.85425,1.8548,1.85425,1.8544,119600000.0
2009-04-28 06:34:00,1.85515,1.85535,1.8545,1.85465,153800000.0
2009-04-28 06:35:00,1.85465,1.8552,1.85455,1.85515,108600000.0
2009-04-28 06:36:00,1.85515,1.8552,1.8549,1.8552,41400000.0
2009-04-28 06:37:00,1.8552,1.8552,1.85435,1.8545,133400000.0
2009-04-28 06:38:00,1.8546,1.8552,1.8546,1.85495,79800000.0
2009-04-28 06:39:00,1.8551,1.85515,1.85485,1.85515,71600000.0
2009-04-28 06:40:00,1.855,1.85515,1.85445,1.8546,149800000.0
2009-04-28 06:41:00,1.8548,1.85525,1.8544,1.8547,127200000.0
2009-04-28 06:42:00,1.8547,1.855,1.85435,1.85475,105600000.0
2009-04-28 06:43:00,1.8549,1.85505,1.8547,1.85505,23600000.0
2009-04-28 06:44:00,1.8551,1.8554,1.8542,1.85505,147600000.0
2009-04-28 06:45:00,1.85505,1.8556,1.85465,1.85465,133000000.0
2009-04-28 06:46:00,1.85475,1.85505,1.85335,1.85445,154000000.0
2009-04-28 06:47:00,1.8548,1.8549,1.85335,1.85335,165200000.0
2009-04-28 06:48:00,1.85385,1.85385,1.853,1.853,178200000.0
2009-04-28 06:49:00,1.85295,1.85415,1.8526,1.85345,264800000.0
2009-04-28 06:50:00,1.8535,1.85395,1.85295,1.8531,205000000.0
2009-04-28 06:51:00,1.8532,1.8534,1.8524,1.85285,140000000.0
2009-04-28 06:52:00,1.85285,1.85345,1.8525,1.85325,223600000.0
2009-04-28 06:53:00,1.85335,1.85335,1.8525,1.8528,82400000.0
2009-04-28 06:54:00,1.85295,1.8533,1.8528,1.85315,171400000.0
2009-04-28 06:55:00,1.85315,1.8533,1.8528,1.8532,99000000.0
2009-04-28 06:56:00,1.85325,1.8541,1.85325,1.8539,159400000.0
2009-04-28 06:57:00,1.85385,1.854,1.8534,1.8535,156200000.0
2009-04-28 06:58:00,1.85345,1.85375,1.85325,1.85325,118800000.0
2009-04-28 06:59:00,1.85325,1.8538,1.8532,1.8538,73400000.0
2009-04-28 07:00:00,1.8537,1.85405,1.85365,1.85405,46600000.0
2009-04-28 07:01:00,1.854,1.854,1.85235,1.8528,150000000.0
2009-04-28 07:02:00,1.85275,1.8529,1.85205,1.85225,85200000.0
2009-04-28 07:03:00,1.8521,1.85235,1.8519,1.85235,68600000.0
2009-04-28 07:04:00,1.85235,1.85265,1.85225,1.85225,42800000.0
2009-04-28 07:05:00,1.8521,1.8526,1.85195,1.8521,109000000.0
2009-04-28 07:06:00,1.852,1.85275,1.852,1.8524,149800000.0
2009-04-28 07:07:00,1.85235,1.85265,1.85195,1.85255,125000000.0
2009-04-28 07:08:00,1.85255,1.85255,1.8515,1.85215,155000000.0
2009-04-28 07:09:00,1.8523,1.8527,1.852,1.85225,73000000.0
2009-04-28 07:10:00,1.85215,1.85225,1.8518,1.8522,81800000.0
2009-04-28 07:11:00,1.8523,1.85255,1.85165,1.8521,80800000.0
2009-04-28 07:12:00,1.8521,1.8521,1.8517,1.85205,58000000.0
2009-04-28 07:13:00,1.8519,1.8523,1.8511,1.85205,134600000.0
2009-04-28 07:14:00,1.85215,1.85245,1.8521,1.8521,85000000.0
2009-04-28 07:15:00,1.8521,1.85235,1.8512,1.8512,95000000.0
2009-04-28 07:16:00,1.8513,1.8517,1.85045,1.8508,168600000.0
2009-04-28 07:17:00,1.8509,1.85165,1.8509,1.851,171800000.0
2009-04-28 07:18:00,1.85115,1.85145,1.85085,1.85145,89600000.0
2009-04-28 07:19:00,1.85145,1.85145,1.8508,1.8508,93200000.0
2009-04-28 07:20:00,1.8508,1.8517,1.8506,1.85135,109800000.0
2009-04-28 07:21:00,1.85115,1.8515,1.851,1.851,95200000.0
2009-04-28 07:22:00,1.8511,1.8512,1.85015,1.85015,140800000.0
2009-04-28 07:23:00,1.8501,1.8505,1.8501,1.85035,58600000.0
2009-04-28 07:24:00,1.8503,1.85135,1.8502,1.8511,114400000.0
2009-04-28 07:25:00,1.8511,1.85185,1.85025,1.85095,274000000.0
2009-04-28 07:26:00,1.85095,1.85145,1.8506,1.8512,150600000.0
2009-04-28 07:27:00,1.8513,1.85175,1.85115,1.8514,151000000.0
2009-04-28 07:28:00,1.85155,1.85265,1.8513,1.8514,115600000.0
2009-04-28 07:29:00,1.85135,1.85195,1.851,1.8517,144600000.0
2009-04-28 07:30:00,1.8517,1.85215,1.85105,1.85125,187400000.0
2009-04-28 07:31:00,1.8513,1.85165,1.8511,1.8511,69600000.0
2009-04-28 07:32:00,1.8511,1.85145,1.85085,1.85125,86000000.0
2009-04-28 07:33:00,1.85095,1.85145,1.85095,1.85145,71800000.0
2009-04-28 07:34:00,1.85145,1.85175,1.851,1.85155,105400000.0
2009-04-28 07:35:00,1.8515,1.852,1.8512,1.85175,154400000.0
2009-04-28 07:36:00,1.85165,1.852,1.85135,1.8515,142000000.0
2009-04-28 07:37:00,1.8517,1.85185,1.8514,1.8514,54400000.0
2009-04-28 07:38:00,1.8515,1.8516,1.85105,1.8513,99200000.0
2009-04-28 07:39:00,1.85125,1.8515,1.85065,1.85125,63200000.0
2009-04-28 07:40:00,1.85115,1.85165,1.85095,1.85145,160600000.0
2009-04-28 07:41:00,1.85145,1.852,1.85145,1.852,70200000.0
2009-04-28 07:42:00,1.85215,1.85245,1.8518,1.8521,113800000.0
2009-04-28 07:43:00,1.8521,1.85325,1.8519,1.85275,89600000.0
2009-04-28 07:44:00,1.8529,1.8529,1.8517,1.85235,145400000.0
2009-04-28 07:45:00,1.8525,1.8525,1.8517,1.85205,175000000.0
2009-04-28 07:46:00,1.8519,1.85295,1.8519,1.8527,160400000.0
2009-04-28 07:47:00,1.8527,1.853,1.8524,1.85255,64600000.0
2009-04-28 07:48:00,1.8527,1.8527,1.8524,1.8527,65600000.0
2009-04-28 07:49:00,1.85245,1.85275,1.8524,1.8524,36000000.0
2009-04-28 07:50:00,1.85225,1.8527,1.85225,1.8527,26000000.0
2009-04-28 07:51:00,1.8527,1.85275,1.85195,1.85195,44000000.0
2009-04-28 07:52:00,1.85205,1.85255,1.8515,1.8522,255400000.0
2009-04-28 07:53:00,1.8523,1.85375,1.8523,1.85335,237000000.0
2009-04-28 07:54:00,1.8533,1.85435,1.85295,1.85325,246400000.0
2009-04-28 07:55:00,1.85325,1.85365,1.8523,1.85245,146400000.0
2009-04-28 07:56:00,1.8521,1.8533,1.8521,1.8531,104000000.0
2009-04-28 07:57:00,1.85325,1.8541,1.85265,1.85315,218000000.0
2009-04-28 07:58:00,1.85315,1.8544,1.85315,1.85395,166800000.0
2009-04-28 07:59:00,1.85395,1.8543,1.85345,1.8543,157800000.0
2009-04-28 08:00:00,1.8543,1.8544,1.8531,1.8531,99200000.0
2009-04-28 08:01:00,1.85305,1.8533,1.85285,1.85325,182400000.0
2009-04-28 08:02:00,1.8531,1.8533,1.85265,1.8529,71600000.0
2009-04-28 08:03:00,1.8529,1.85335,1.8529,1.8531,92600000.0
2009-04-28 08:04:00,1.8533,1.8533,1.85195,1.8525,242600000.0
2009-04-28 08:05:00,1.8524,1.85295,1.85235,1.8529,121200000.0
2009-04-28 08:06:00,1.8529,1.8537,1.85285,1.8531,106600000.0
2009-04-28 08:07:00,1.85285,1.85355,1.85285,1.85285,125000000.0
2009-04-28 08:08:00,1.85295,1.85335,1.85275,1.85335,230000000.0
2009-04-28 08:09:00,1.8535,1.85405,1.8532,1.85365,105400000.0
2009-04-28 08:10:00,1.85365,1.85425,1.8532,1.854,184200000.0
2009-04-28 08:11:00,1.85385,1.8542,1.8536,1.85375,120000000.0
2009-04-28 08:12:00,1.8539,1.85405,1.8532,1.85375,91200000.0
2009-04-28 08:13:00,1.8537,1.85405,1.8523,1.85235,239200000.0
2009-04-28 08:14:00,1.85235,1.85375,1.8522,1.85235,301400000.0
2009-04-28 08:15:00,1.85235,1.85405,1.85205,1.8538,204600000.0
2009-04-28 08:16:00,1.8538,1.8543,1.8532,1.8543,160600000.0
2009-04-28 08:17:00,1.8543,1.8548,1.854,1.85425,128800000.0
2009-04-28 08:18:00,1.85415,1.85455,1.8537,1.854,219200000.0
2009-04-28 08:19:00,1.854,1.85415,1.85315,1.85355,152400000.0
2009-04-28 08:20:00,1.8536,1.85385,1.85295,1.85335,302200000.0
2009-04-28 08:21:00,1.8534,1.85425,1.8534,1.85385,180600000.0
2009-04-28 08:22:00,1.8538,1.85505,1.8538,1.85485,237800000.0
2009-04-28 08:23:00,1.85485,1.85485,1.8541,1.8547,250400000.0
2009-04-28 08:24:00,1.8546,1.855,1.8544,1.8549,157600000.0
2009-04-28 08:25:00,1.8549,1.85565,1.8548,1.85525,224400000.0
2009-04-28 08:26:00,1.8552,1.85565,1.8547,1.8553,215800000.0
2009-04-28 08:27:00,1.85525,1.85555,1.855,1.85535,198400000.0
2009-04-28 08:28:00,1.85555,1.85565,1.85525,1.8553,187000000.0
2009-04-28 08:29:00,1.85525,1.85615,1.8552,1.8553,233600000.0
2009-04-28 08:30:00,1.85535,1.8557,1.85505,1.8555,135000000.0
2009-04-28 08:31:00,1.85555,1.85565,1.85505,1.8556,154000000.0
2009-04-28 08:32:00,1.8559,1.8564,1.8555,1.8562,223600000.0
2009-04-28 08:33:00,1.8561,1.85635,1.8553,1.85575,271200000.0
2009-04-28 08:34:00,1.85575,1.8561,1.85495,1.85525,245000000.0
2009-04-28 08:35:00,1.85545,1.85585,1.85515,1.85585,291600000.0
2009-04-28 08:36:00,1.85575,1.85595,1.855,1.85545,249000000.0
2009-04-28 08:37:00,1.85555,1.85605,1.85535,1.85575,290000000.0
2009-04-28 08:38:00,1.8555,1.8559,1.85535,1.85565,211200000.0
2009-04-28 08:39:00,1.85565,1.85585,1.85525,1.8555,295000000.0
2009-04-28 08:40:00,1.85565,1.8559,1.85535,1.8558,258800000.0
2009-04-28 08:41:00,1.8556,1.8559,1.8554,1.8558,162400000.0
2009-04-28 08:42:00,1.85585,1.8567,1.85575,1.8567,199000000.0
2009-04-28 08:43:00,1.8567,1.8585,1.85615,1.85785,379800000.0
2009-04-28 08:44:00,1.85795,1.8592,1.8576,1.8589,394600000.0
2009-04-28 08:45:00,1.85875,1.8606,1.85865,1.8602,397000000.0
2009-04-28 08:46:00,1.8598,1.8606,1.85965,1.86025,454600000.0
2009-04-28 08:47:00,1.86025,1.86165,1.86015,1.8611,261400000.0
2009-04-28 08:48:00,1.8611,1.8611,1.86005,1.8607,310800000.0
2009-04-28 08:49:00,1.8607,1.8609,1.8589,1.8592,325200000.0
2009-04-28 08:50:00,1.8592,1.86005,1.85825,1.85865,197400000.0
2009-04-28 08:51:00,1.8586,1.8594,1.8584,1.85905,256800000.0
2009-04-28 08:52:00,1.85925,1.86,1.8591,1.8599,290400000.0
2009-04-28 08:53:00,1.8595,1.8595,1.8582,1.8582,247800000.0
2009-04-28 08:54:00,1.85815,1.85825,1.8575,1.85785,131200000.0
2009-04-28 08:55:00,1.85785,1.8588,1.85765,1.8586,298800000.0
2009-04-28 08:56:00,1.8586,1.8592,1.8578,1.8589,267000000.0
2009-04-28 08:57:00,1.85885,1.859,1.85805,1.8581,289800000.0
2009-04-28 08:58:00,1.8582,1.8586,1.85735,1.8574,355400000.0
2009-04-28 08:59:00,1.85725,1.8579,1.8566,1.8572,236600000.0
2009-04-28 09:00:00,1.8566,1.85755,1.85635,1.85695,326600000.0
2009-04-28 09:01:00,1.85705,1.8579,1.85705,1.8579,218800000.0
2009-04-28 09:02:00,1.8577,1.85815,1.85705,1.85765,318600000.0
2009-04-28 09:03:00,1.85765,1.8585,1.8575,1.8583,394600000.0
2009-04-28 09:04:00,1.8584,1.8591,1.85775,1.8586,364200000.0
2009-04-28 09:05:00,1.85855,1.8591,1.85785,1.8588,389200000.0
2009-04-28 09:06:00,1.8587,1.8592,1.8585,1.8589,359200000.0
2009-04-28 09:07:00,1.85905,1.8596,1.8587,1.8591,254800000.0
2009-04-28 09:08:00,1.85875,1.85895,1.8582,1.85865,218000000.0
2009-04-28 09:09:00,1.8587,1.859,1.85845,1.85865,121800000.0
2009-04-28 09:10:00,1.8586,1.8591,1.8585,1.8589,191600000.0
2009-04-28 09:11:00,1.85885,1.859,1.85825,1.8584,219200000.0
2009-04-28 09:12:00,1.8584,1.8586,1.8578,1.8584,321200000.0
2009-04-28 09:13:00,1.8584,1.85935,1.8583,1.8591,185800000.0
2009-04-28 09:14:00,1.85915,1.86025,1.8589,1.859,202200000.0
2009-04-28 09:15:00,1.8589,1.85965,1.85855,1.85875,196800000.0
2009-04-28 09:16:00,1.85875,1.85895,1.85815,1.8587,295000000.0
2009-04-28 09:17:00,1.8587,1.8587,1.85805,1.8586,267400000.0
2009-04-28 09:18:00,1.8586,1.8593,1.85855,1.85895,214600000.0
2009-04-28 09:19:00,1.859,1.8591,1.85855,1.8588,210200000.0
2009-04-28 09:20:00,1.8588,1.8595,1.85845,1.8589,213200000.0
2009-04-28 09:21:00,1.85895,1.85905,1.85785,1.85805,255600000.0
2009-04-28 09:22:00,1.8579,1.8579,1.85605,1.8571,342200000.0
2009-04-28 09:23:00,1.85715,1.85735,1.8567,1.85725,330200000.0
2009-04-28 09:24:00,1.8572,1.85725,1.8564,1.8567,266800000.0
2009-04-28 09:25:00,1.8567,1.85685,1.8563,1.85635,266800000.0
2009-04-28 09:26:00,1.85635,1.8567,1.8561,1.85655,149400000.0
2009-04-28 09:27:00,1.8564,1.8572,1.85605,1.8571,366000000.0
2009-04-28 09:28:00,1.85715,1.85735,1.85695,1.8571,262600000.0
2009-04-28 09:29:00,1.8571,1.8576,1.8564,1.85685,311400000.0
2009-04-28 09:30:00,1.8568,1.85745,1.85675,1.8574,223600000.0
2009-04-28 09:31:00,1.8574,1.85815,1.8573,1.85765,298000000.0
2009-04-28 09:32:00,1.85765,1.85795,1.85695,1.8573,221400000.0
2009-04-28 09:33:00,1.8573,1.85755,1.85705,1.85735,336200000.0
2009-04-28 09:34:00,1.8573,1.8574,1.8567,1.85685,208600000.0
2009-04-28 09:35:00,1.8569,1.857,1.8559,1.856,249400000.0
2009-04-28 09:36:00,1.8561,1.8563,1.8547,1.8551,302400000.0
2009-04-28 09:37:00,1.8551,1.8555,1.85465,1.8548,328000000.0
2009-04-28 09:38:00,1.85495,1.85605,1.8549,1.85545,293400000.0
2009-04-28 09:39:00,1.8555,1.8558,1.85515,1.85535,226800000.0
2009-04-28 09:40:00,1.85535,1.8555,1.85465,1.85515,240000000.0
2009-04-28 09:41:00,1.8553,1.8553,1.85475,1.8549,265600000.0
2009-04-28 09:42:00,1.8548,1.8562,1.8548,1.8559,366600000.0
2009-04-28 09:43:00,1.85575,1.8568,1.8556,1.85575,455400000.0
2009-04-28 09:44:00,1.856,1.8563,1.8556,1.85595,337400000.0
2009-04-28 09:45:00,1.85595,1.85725,1.8556,1.85705,335000000.0
2009-04-28 09:46:00,1.85705,1.85705,1.85655,1.8567,149400000.0
2009-04-28 09:47:00,1.8567,1.8571,1.85645,1.8566,193800000.0
2009-04-28 09:48:00,1.8567,1.85695,1.8563,1.85645,298400000.0
2009-04-28 09:49:00,1.85645,1.85645,1.8558,1.856,287800000.0
2009-04-28 09:50:00,1.8559,1.8563,1.8558,1.8563,149600000.0
2009-04-28 09:51:00,1.85585,1.8566,1.8552,1.8557,262800000.0
2009-04-28 09:52:00,1.8557,1.8564,1.8555,1.85605,258000000.0
2009-04-28 09:53:00,1.856,1.85655,1.856,1.85615,240800000.0
2009-04-28 09:54:00,1.85615,1.857,1.856,1.85675,320200000.0
2009-04-28 09:55:00,1.8569,1.857,1.85625,1.8564,245800000.0
2009-04-28 09:56:00,1.85655,1.85695,1.85635,1.8566,278200000.0
2009-04-28 09:57:00,1.85655,1.8569,1.85635,1.8568,299600000.0
2009-04-28 09:58:00,1.8568,1.8568,1.85645,1.85665,171600000.0
2009-04-28 09:59:00,1.8566,1.8569,1.85605,1.85675,132400000.0
2009-04-28 10:00:00,1.8568,1.8578,1.8565,1.857,288600000.0
2009-04-28 10:01:00,1.857,1.85775,1.8568,1.8571,255000000.0
2009-04-28 10:02:00,1.8569,1.8569,1.85525,1.856,247800000.0
2009-04-28 10:03:00,1.85615,1.85635,1.8553,1.85575,313000000.0
2009-04-28 10:04:00,1.85585,1.85645,1.8555,1.85645,339800000.0
2009-04-28 10:05:00,1.85645,1.85675,1.8561,1.85655,200800000.0
2009-04-28 10:06:00,1.85655,1.85675,1.85595,1.85595,189200000.0
2009-04-28 10:07:00,1.85595,1.856,1.8556,1.8559,208800000.0
2009-04-28 10:08:00,1.8558,1.8558,1.85515,1.8556,347600000.0
2009-04-28 10:09:00,1.8556,1.85615,1.85525,1.8558,282800000.0
2009-04-28 10:10:00,1.8558,1.856,1.8552,1.85575,324800000.0
2009-04-28 10:11:00,1.85565,1.8559,1.85515,1.8557,184800000.0
2009-04-28 10:12:00,1.85565,1.8561,1.8556,1.85605,224200000.0
2009-04-28 10:13:00,1.8563,1.8567,1.8559,1.85605,206400000.0
2009-04-28 10:14:00,1.8559,1.85655,1.85565,1.8563,197600000.0
2009-04-28 10:15:00,1.85635,1.8566,1.85585,1.8559,222800000.0
2009-04-28 10:16:00,1.8559,1.856,1.8556,1.8557,185800000.0
2009-04-28 10:17:00,1.85565,1.8564,1.85555,1.8564,322800000.0
2009-04-28 10:18:00,1.8564,1.8566,1.85545,1.85545,202200000.0
2009-04-28 10:19:00,1.85565,1.8561,1.8555,1.8557,189800000.0
2009-04-28 10:20:00,1.856,1.8565,1.8557,1.85645,253000000.0
2009-04-28 10:21:00,1.8565,1.8573,1.85605,1.85615,190600000.0
2009-04-28 10:22:00,1.85605,1.85725,1.8557,1.8571,194800000.0
2009-04-28 10:23:00,1.85695,1.85715,1.85555,1.85605,208200000.0
2009-04-28 10:24:00,1.85605,1.8569,1.85605,1.8562,205600000.0
2009-04-28 10:25:00,1.85595,1.85665,1.85565,1.85565,230800000.0
2009-04-28 10:26:00,1.8553,1.8563,1.8553,1.8563,276000000.0
2009-04-28 10:27:00,1.85625,1.85675,1.8557,1.85585,238800000.0
2009-04-28 10:28:00,1.856,1.8561,1.8554,1.85555,204600000.0
2009-04-28 10:29:00,1.8555,1.8557,1.8549,1.855,278200000.0
2009-04-28 10:30:00,1.855,1.8553,1.85475,1.85485,218800000.0
2009-04-28 10:31:00,1.85485,1.855,1.8544,1.85475,185600000.0
2009-04-28 10:32:00,1.8549,1.85535,1.85455,1.8553,115200000.0
2009-04-28 10:33:00,1.8554,1.85545,1.8548,1.8552,156400000.0
2009-04-28 10:34:00,1.85525,1.8553,1.8544,1.8548,203400000.0
2009-04-28 10:35:00,1.8549,1.8553,1.8545,1.85495,171000000.0
2009-04-28 10:36:00,1.85455,1.85495,1.854,1.85405,184600000.0
2009-04-28 10:37:00,1.8541,1.85475,1.85405,1.8544,148400000.0
2009-04-28 10:38:00,1.8545,1.8555,1.8544,1.85475,156800000.0
2009-04-28 10:39:00,1.8547,1.8553,1.85465,1.85505,231400000.0
2009-04-28 10:40:00,1.855,1.85525,1.8544,1.8549,235000000.0
2009-04-28 10:41:00,1.85485,1.8552,1.8534,1.8548,241400000.0
2009-04-28 10:42:00,1.855,1.8556,1.85445,1.855,451000000.0
2009-04-28 10:43:00,1.8548,1.85545,1.85425,1.85545,254800000.0
2009-04-28 10:44:00,1.8555,1.8556,1.8549,1.85525,164800000.0
2009-04-28 10:45:00,1.85525,1.85555,1.8551,1.85535,235000000.0
2009-04-28 10:46:00,1.8553,1.8563,1.8553,1.856,285200000.0
2009-04-28 10:47:00,1.856,1.8562,1.8553,1.85605,248200000.0
2009-04-28 10:48:00,1.856,1.85695,1.85595,1.8568,191600000.0
2009-04-28 10:49:00,1.8568,1.85685,1.856,1.8561,197600000.0
2009-04-28 10:50:00,1.8561,1.8562,1.855,1.8552,182400000.0
2009-04-28 10:51:00,1.8551,1.8556,1.8549,1.8553,88000000.0
2009-04-28 10:52:00,1.85535,1.85535,1.855,1.85505,92000000.0
2009-04-28 10:53:00,1.85505,1.8551,1.8546,1.8549,214600000.0
2009-04-28 10:54:00,1.8549,1.8549,1.8543,1.85435,174200000.0
2009-04-28 10:55:00,1.85435,1.85475,1.85375,1.85415,253200000.0
2009-04-28 10:56:00,1.85415,1.85465,1.8541,1.8544,332000000.0
2009-04-28 10:57:00,1.85445,1.85485,1.85385,1.85435,295600000.0
2009-04-28 10:58:00,1.8544,1.85445,1.8537,1.85385,227800000.0
2009-04-28 10:59:00,1.85385,1.8541,1.8534,1.85375,311600000.0
2009-04-28 11:00:00,1.8538,1.8541,1.8536,1.85365,208000000.0
2009-04-28 11:01:00,1.85365,1.85405,1.8533,1.8537,322400000.0
2009-04-28 11:02:00,1.8536,1.854,1.85355,1.85385,162400000.0
2009-04-28 11:03:00,1.85385,1.8541,1.8536,1.85375,200400000.0
2009-04-28 11:04:00,1.8538,1.8548,1.85375,1.85475,185000000.0
2009-04-28 11:05:00,1.85455,1.85515,1.8542,1.85445,188800000.0
2009-04-28 11:06:00,1.85445,1.8547,1.8539,1.8539,215800000.0
2009-04-28 11:07:00,1.85395,1.85475,1.8538,1.8539,205000000.0
2009-04-28 11:08:00,1.8539,1.85465,1.8538,1.85465,103200000.0
2009-04-28 11:09:00,1.85465,1.8549,1.85425,1.85475,308200000.0
2009-04-28 11:10:00,1.85485,1.8549,1.8543,1.85455,198000000.0
2009-04-28 11:11:00,1.8546,1.85485,1.85425,1.8544,239800000.0
2009-04-28 11:12:00,1.85405,1.8543,1.85355,1.8539,230800000.0
2009-04-28 11:13:00,1.85385,1.85405,1.85325,1.8534,153200000.0
2009-04-28 11:14:00,1.85335,1.854,1.85315,1.85315,392800000.0
2009-04-28 11:15:00,1.8533,1.8539,1.853,1.8537,319800000.0
2009-04-28 11:16:00,1.85375,1.8539,1.85335,1.8534,210400000.0
2009-04-28 11:17:00,1.8535,1.8536,1.85315,1.8535,314200000.0
2009-04-28 11:18:00,1.8535,1.854,1.85335,1.854,281200000.0
2009-04-28 11:19:00,1.85395,1.8543,1.85375,1.85415,273200000.0
2009-04-28 11:20:00,1.85415,1.8546,1.85395,1.8541,301200000.0
2009-04-28 11:21:00,1.8541,1.8552,1.8541,1.8549,238200000.0
2009-04-28 11:22:00,1.85485,1.85525,1.85435,1.855,258200000.0
2009-04-28 11:23:00,1.855,1.8552,1.85465,1.85485,192000000.0
2009-04-28 11:24:00,1.85495,1.85505,1.85395,1.85395,189000000.0
2009-04-28 11:25:00,1.854,1.8545,1.854,1.8543,101200000.0
2009-04-28 11:26:00,1.8545,1.8546,1.8539,1.85425,339800000.0
2009-04-28 11:27:00,1.8544,1.8547,1.8537,1.85415,257000000.0
2009-04-28 11:28:00,1.8543,1.8549,1.85425,1.8545,281600000.0
2009-04-28 11:29:00,1.85445,1.85445,1.8537,1.8539,216000000.0
2009-04-28 11:30:00,1.8538,1.85445,1.85355,1.85435,283000000.0
2009-04-28 11:31:00,1.8543,1.85485,1.8543,1.8547,171600000.0
2009-04-28 11:32:00,1.85465,1.8549,1.8541,1.85455,268800000.0
2009-04-28 11:33:00,1.85455,1.8547,1.85425,1.8546,186800000.0
2009-04-28 11:34:00,1.85465,1.85495,1.85395,1.8547,216000000.0
2009-04-28 11:35:00,1.8547,1.85515,1.8543,1.8551,185800000.0
2009-04-28 11:36:00,1.8551,1.8551,1.8547,1.855,278400000.0
2009-04-28 11:37:00,1.855,1.8553,1.85465,1.855,252200000.0
2009-04-28 11:38:00,1.855,1.85525,1.8547,1.85495,260000000.0
2009-04-28 11:39:00,1.855,1.8553,1.8547,1.85495,238400000.0
2009-04-28 11:40:00,1.85495,1.8553,1.8548,1.8553,146400000.0
2009-04-28 11:41:00,1.8552,1.8553,1.85405,1.85405,227800000.0
2009-04-28 11:42:00,1.8541,1.85465,1.85385,1.85415,288400000.0
2009-04-28 11:43:00,1.85415,1.85455,1.85395,1.85425,263400000.0
2009-04-28 11:44:00,1.85435,1.85485,1.85425,1.8545,166800000.0
2009-04-28 11:45:00,1.8545,1.85465,1.85425,1.85445,235600000.0
2009-04-28 11:46:00,1.8545,1.85465,1.85435,1.85465,177400000.0
2009-04-28 11:47:00,1.8547,1.8552,1.85455,1.8548,178200000.0
2009-04-28 11:48:00,1.8548,1.855,1.85475,1.8548,156200000.0
2009-04-28 11:49:00,1.85485,1.855,1.8546,1.8546,183000000.0
2009-04-28 11:50:00,1.8547,1.85575,1.85465,1.85495,283600000.0
2009-04-28 11:51:00,1.85495,1.8559,1.8548,1.8559,345200000.0
2009-04-28 11:52:00,1.85555,1.85555,1.8544,1.8544,194600000.0
2009-04-28 11:53:00,1.8543,1.85465,1.8543,1.85455,136000000.0
2009-04-28 11:54:00,1.85455,1.8547,1.85415,1.85445,86400000.0
2009-04-28 11:55:00,1.85435,1.8551,1.85425,1.8551,241000000.0
2009-04-28 11:56:00,1.85505,1.8554,1.8545,1.85485,205600000.0
2009-04-28 11:57:00,1.85485,1.855,1.8543,1.85455,143600000.0
2009-04-28 11:58:00,1.85455,1.8548,1.85415,1.85435,159200000.0
2009-04-28 11:59:00,1.85425,1.8543,1.85335,1.85355,193400000.0
2009-04-28 12:00:00,1.85355,1.85355,1.853,1.8535,227000000.0
2009-04-28 12:01:00,1.8535,1.8546,1.8533,1.85375,200600000.0
2009-04-28 12:02:00,1.85375,1.854,1.8536,1.8536,126400000.0
2009-04-28 12:03:00,1.8536,1.85405,1.85305,1.85315,186800000.0
2009-04-28 12:04:00,1.8531,1.85385,1.8531,1.85355,179000000.0
2009-04-28 12:05:00,1.85355,1.8536,1.85305,1.8531,174000000.0
2009-04-28 12:06:00,1.85305,1.8538,1.85295,1.8535,250200000.0
2009-04-28 12:07:00,1.8535,1.8539,1.85315,1.85335,226400000.0
2009-04-28 12:08:00,1.85345,1.85425,1.8533,1.85365,233600000.0
2009-04-28 12:09:00,1.8537,1.8548,1.8536,1.8546,235000000.0
2009-04-28 12:10:00,1.8544,1.8546,1.85365,1.8538,214200000.0
2009-04-28 12:11:00,1.8539,1.854,1.85315,1.85355,192000000.0
2009-04-28 12:12:00,1.85365,1.8541,1.8533,1.85385,275000000.0
2009-04-28 12:13:00,1.8538,1.85395,1.8534,1.8537,186800000.0
2009-04-28 12:14:00,1.8536,1.8537,1.85335,1.85365,130800000.0
2009-04-28 12:15:00,1.8538,1.8545,1.85335,1.85415,311200000.0
2009-04-28 12:16:00,1.8542,1.8543,1.8539,1.8542,165200000.0
2009-04-28 12:17:00,1.8542,1.8544,1.85375,1.85405,213400000.0
2009-04-28 12:18:00,1.85385,1.85405,1.853,1.8533,348600000.0
2009-04-28 12:19:00,1.85325,1.85385,1.85305,1.85355,258800000.0
2009-04-28 12:20:00,1.85355,1.8538,1.8528,1.85285,313400000.0
2009-04-28 12:21:00,1.85285,1.8531,1.8524,1.85245,168200000.0
2009-04-28 12:22:00,1.8526,1.85265,1.85185,1.852,333400000.0
2009-04-28 12:23:00,1.8521,1.8522,1.8518,1.852,285600000.0
2009-04-28 12:24:00,1.852,1.8523,1.85155,1.8522,197200000.0
2009-04-28 12:25:00,1.85215,1.8527,1.852,1.85205,153200000.0
2009-04-28 12:26:00,1.8519,1.8527,1.8519,1.8523,83600000.0
2009-04-28 12:27:00,1.8524,1.8526,1.85215,1.8522,144800000.0
2009-04-28 12:28:00,1.8523,1.8525,1.8518,1.8518,151000000.0
2009-04-28 12:29:00,1.8518,1.85225,1.85175,1.85195,250000000.0
2009-04-28 12:30:00,1.85195,1.852,1.8511,1.85155,385000000.0
2009-04-28 12:31:00,1.85145,1.8522,1.85135,1.8519,288600000.0
2009-04-28 12:32:00,1.8517,1.8521,1.85115,1.8516,231600000.0
2009-04-28 12:33:00,1.8516,1.8518,1.85085,1.85105,277800000.0
2009-04-28 12:34:00,1.85115,1.85125,1.85065,1.8509,281400000.0
2009-04-28 12:35:00,1.8508,1.8512,1.85005,1.85035,278800000.0
2009-04-28 12:36:00,1.85035,1.85045,1.8495,1.84995,357800000.0
2009-04-28 12:37:00,1.85005,1.8505,1.84975,1.8502,195200000.0
2009-04-28 12:38:00,1.8502,1.8509,1.84965,1.8502,297800000.0
2009-04-28 12:39:00,1.8502,1.85065,1.85015,1.85035,250800000.0
2009-04-28 12:40:00,1.8504,1.8509,1.85035,1.8509,317800000.0
2009-04-28 12:41:00,1.85085,1.8509,1.85045,1.8507,254600000.0
2009-04-28 12:42:00,1.85065,1.851,1.85055,1.8509,144600000.0
2009-04-28 12:43:00,1.851,1.85155,1.85085,1.8513,156600000.0
2009-04-28 12:44:00,1.85135,1.8514,1.85105,1.8512,105600000.0
2009-04-28 12:45:00,1.85115,1.8515,1.85115,1.8514,128400000.0
2009-04-28 12:46:00,1.8514,1.85165,1.8507,1.85145,238600000.0
2009-04-28 12:47:00,1.85155,1.8517,1.8512,1.8515,161200000.0
2009-04-28 12:48:00,1.8515,1.8517,1.8508,1.85145,169200000.0
2009-04-28 12:49:00,1.8516,1.85175,1.8512,1.85135,209200000.0
2009-04-28 12:50:00,1.85135,1.85175,1.8513,1.8515,135600000.0
2009-04-28 12:51:00,1.8514,1.8518,1.8514,1.85175,178400000.0
2009-04-28 12:52:00,1.85175,1.85215,1.8516,1.85215,235400000.0
2009-04-28 12:53:00,1.8523,1.8523,1.85165,1.8522,160400000.0
2009-04-28 12:54:00,1.8522,1.85285,1.8522,1.85245,229600000.0
2009-04-28 12:55:00,1.85245,1.853,1.8517,1.8521,314800000.0
2009-04-28 12:56:00,1.85215,1.85225,1.85165,1.85225,319800000.0
2009-04-28 12:57:00,1.85245,1.85285,1.85235,1.85275,116000000.0
2009-04-28 12:58:00,1.8528,1.8531,1.85255,1.85285,158200000.0
2009-04-28 12:59:00,1.85285,1.8531,1.8526,1.85275,253600000.0
2009-04-28 13:00:00,1.8527,1.85335,1.85255,1.8531,245400000.0
2009-04-28 13:01:00,1.8531,1.8533,1.85275,1.8532,134800000.0
2009-04-28 13:02:00,1.8531,1.8532,1.85245,1.8528,173200000.0
2009-04-28 13:03:00,1.85265,1.85265,1.85165,1.85215,219000000.0
2009-04-28 13:04:00,1.85215,1.8523,1.8505,1.8505,194400000.0
2009-04-28 13:05:00,1.8506,1.8511,1.8501,1.851,207400000.0
2009-04-28 13:06:00,1.851,1.85165,1.851,1.85145,260400000.0
2009-04-28 13:07:00,1.85145,1.85155,1.8507,1.8513,236400000.0
2009-04-28 13:08:00,1.85125,1.85165,1.85095,1.8514,277600000.0
2009-04-28 13:09:00,1.85145,1.8517,1.85135,1.85145,158400000.0
2009-04-28 13:10:00,1.8514,1.8515,1.851,1.8515,189200000.0
2009-04-28 13:11:00,1.85145,1.85175,1.85125,1.8516,192400000.0
2009-04-28 13:12:00,1.85145,1.8517,1.85105,1.8515,172200000.0
2009-04-28 13:13:00,1.8515,1.85155,1.85085,1.85105,140600000.0
2009-04-28 13:14:00,1.851,1.8511,1.85055,1.8508,203400000.0
2009-04-28 13:15:00,1.8508,1.85115,1.85075,1.85085,127200000.0
2009-04-28 13:16:00,1.8509,1.85105,1.8507,1.85105,154000000.0
2009-04-28 13:17:00,1.85105,1.85145,1.8509,1.85125,207800000.0
2009-04-28 13:18:00,1.85115,1.8515,1.8511,1.85115,130200000.0
2009-04-28 13:19:00,1.85105,1.85135,1.8509,1.8509,101200000.0
2009-04-28 13:20:00,1.8509,1.85115,1.8508,1.85105,117600000.0
2009-04-28 13:21:00,1.85105,1.8513,1.8509,1.85125,155000000.0
2009-04-28 13:22:00,1.8513,1.8516,1.85105,1.85115,162200000.0
2009-04-28 13:23:00,1.85115,1.85135,1.85105,1.85135,144800000.0
2009-04-28 13:24:00,1.85135,1.85145,1.8511,1.8513,150800000.0
2009-04-28 13:25:00,1.85145,1.8516,1.85115,1.85115,250400000.0
2009-04-28 13:26:00,1.85115,1.8515,1.851,1.85125,172000000.0
2009-04-28 13:27:00,1.85125,1.8515,1.8511,1.85125,212400000.0
2009-04-28 13:28:00,1.8514,1.85155,1.8511,1.85135,179000000.0
2009-04-28 13:29:00,1.85145,1.8516,1.85085,1.85095,254800000.0
2009-04-28 13:30:00,1.85095,1.8513,1.85025,1.8508,323200000.0
2009-04-28 13:31:00,1.8509,1.8515,1.8506,1.8508,372200000.0
2009-04-28 13:32:00,1.85095,1.851,1.84995,1.84995,142400000.0
2009-04-28 13:33:00,1.84995,1.8511,1.84995,1.8508,337600000.0
2009-04-28 13:34:00,1.8507,1.8511,1.85,1.85025,365200000.0
2009-04-28 13:35:00,1.85025,1.85135,1.84975,1.8511,356000000.0
2009-04-28 13:36:00,1.8509,1.85115,1.85045,1.85045,252000000.0
2009-04-28 13:37:00,1.85055,1.85135,1.85035,1.8506,280200000.0
2009-04-28 13:38:00,1.85045,1.8511,1.8502,1.8507,323000000.0
2009-04-28 13:39:00,1.85065,1.851,1.8497,1.8501,280800000.0
2009-04-28 13:40:00,1.85,1.85035,1.8495,1.8499,222400000.0
2009-04-28 13:41:00,1.84985,1.85095,1.8498,1.8509,189200000.0
2009-04-28 13:42:00,1.8509,1.85115,1.8505,1.8506,168000000.0
2009-04-28 13:43:00,1.8506,1.8507,1.84985,1.84985,138000000.0
2009-04-28 13:44:00,1.84985,1.8505,1.84975,1.84995,429200000.0
2009-04-28 13:45:00,1.85,1.8514,1.84985,1.851,412000000.0
2009-04-28 13:46:00,1.85105,1.8517,1.85065,1.8508,383600000.0
2009-04-28 13:47:00,1.8508,1.8509,1.85005,1.8505,416400000.0
2009-04-28 13:48:00,1.8507,1.8507,1.8501,1.8504,178400000.0
2009-04-28 13:49:00,1.8504,1.8505,1.84955,1.8502,263800000.0
2009-04-28 13:50:00,1.8502,1.8502,1.8491,1.84915,281200000.0
2009-04-28 13:51:00,1.84915,1.84975,1.8487,1.8491,241000000.0
2009-04-28 13:52:00,1.8491,1.8494,1.8488,1.84915,291600000.0
2009-04-28 13:53:00,1.8492,1.8496,1.8491,1.84935,206400000.0
2009-04-28 13:54:00,1.8494,1.84955,1.84875,1.8488,219600000.0
2009-04-28 13:55:00,1.8488,1.8495,1.84875,1.8493,136800000.0
2009-04-28 13:56:00,1.8494,1.8494,1.84875,1.8488,286400000.0
2009-04-28 13:57:00,1.84875,1.8492,1.84875,1.84895,175200000.0
2009-04-28 13:58:00,1.84895,1.8496,1.84895,1.8494,138000000.0
2009-04-28 13:59:00,1.8494,1.8503,1.8494,1.8499,252400000.0
2009-04-28 14:00:00,1.84995,1.8502,1.8491,1.84955,320800000.0
2009-04-28 14:01:00,1.84955,1.84995,1.84905,1.84985,217400000.0
2009-04-28 14:02:00,1.8499,1.8504,1.8498,1.85035,104000000.0
2009-04-28 14:03:00,1.8504,1.8505,1.84985,1.85025,152400000.0
2009-04-28 14:04:00,1.8502,1.85105,1.85015,1.85015,228600000.0
2009-04-28 14:05:00,1.85035,1.8504,1.85005,1.85005,240800000.0
2009-04-28 14:06:00,1.85015,1.8503,1.8494,1.8497,151000000.0
2009-04-28 14:07:00,1.84965,1.84995,1.8495,1.84975,149400000.0
2009-04-28 14:08:00,1.84975,1.8508,1.84935,1.85045,287800000.0
2009-04-28 14:09:00,1.85045,1.851,1.85035,1.85085,374800000.0
2009-04-28 14:10:00,1.85085,1.85095,1.84975,1.85015,410800000.0
2009-04-28 14:11:00,1.85005,1.85025,1.8494,1.85005,259000000.0
2009-04-28 14:12:00,1.85005,1.85035,1.84985,1.85035,232400000.0
2009-04-28 14:13:00,1.85035,1.8511,1.84975,1.8505,291200000.0
2009-04-28 14:14:00,1.8506,1.85085,1.8498,1.85075,248600000.0
2009-04-28 14:15:00,1.8508,1.8509,1.85035,1.8507,166000000.0
2009-04-28 14:16:00,1.85065,1.85165,1.8506,1.85165,171400000.0
2009-04-28 14:17:00,1.85165,1.8517,1.851,1.85125,265200000.0
2009-04-28 14:18:00,1.8513,1.8518,1.85105,1.85145,232000000.0
2009-04-28 14:19:00,1.85145,1.8517,1.8508,1.85095,194000000.0
2009-04-28 14:20:00,1.8511,1.8512,1.85075,1.85075,172800000.0
2009-04-28 14:21:00,1.85085,1.8521,1.8506,1.8519,298800000.0
2009-04-28 14:22:00,1.8521,1.85245,1.85155,1.8517,319600000.0
2009-04-28 14:23:00,1.8519,1.8532,1.85165,1.8525,442000000.0
2009-04-28 14:24:00,1.8525,1.85305,1.85125,1.85205,401400000.0
2009-04-28 14:25:00,1.85215,1.85265,1.85135,1.8519,434800000.0
2009-04-28 14:26:00,1.85175,1.8526,1.85175,1.85215,289800000.0
2009-04-28 14:27:00,1.8521,1.85265,1.852,1.8526,241600000.0
2009-04-28 14:28:00,1.85255,1.85265,1.85205,1.8521,300400000.0
2009-04-28 14:29:00,1.8521,1.85275,1.85195,1.8523,216400000.0
2009-04-28 14:30:00,1.8523,1.8528,1.8521,1.8524,356400000.0
2009-04-28 14:31:00,1.8524,1.8528,1.852,1.85275,289200000.0
2009-04-28 14:32:00,1.8528,1.8537,1.85255,1.8533,330000000.0
2009-04-28 14:33:00,1.8533,1.8534,1.85265,1.85285,301000000.0
2009-04-28 14:34:00,1.853,1.85345,1.85285,1.85295,269000000.0
2009-04-28 14:35:00,1.85295,1.85395,1.85295,1.85365,322600000.0
2009-04-28 14:36:00,1.85415,1.85435,1.85375,1.85415,351000000.0
2009-04-28 14:37:00,1.8541,1.8546,1.8537,1.8542,374200000.0
2009-04-28 14:38:00,1.8542,1.8547,1.8539,1.854,382200000.0
2009-04-28 14:39:00,1.854,1.85425,1.85365,1.85375,293200000.0
2009-04-28 14:40:00,1.8537,1.8544,1.85355,1.85395,294600000.0
2009-04-28 14:41:00,1.85395,1.8541,1.85325,1.8535,269200000.0
2009-04-28 14:42:00,1.8535,1.85385,1.8534,1.8536,183800000.0
2009-04-28 14:43:00,1.8536,1.85375,1.8531,1.8535,252400000.0
2009-04-28 14:44:00,1.8535,1.85395,1.8533,1.85375,242800000.0
2009-04-28 14:45:00,1.85375,1.85425,1.8534,1.8542,288200000.0
2009-04-28 14:46:00,1.85425,1.85435,1.85295,1.85315,416200000.0
2009-04-28 14:47:00,1.85315,1.85355,1.853,1.8531,257400000.0
2009-04-28 14:48:00,1.8531,1.8538,1.8529,1.85305,319800000.0
2009-04-28 14:49:00,1.8531,1.8534,1.8525,1.85305,360000000.0
2009-04-28 14:50:00,1.8531,1.8534,1.8522,1.85325,299600000.0
2009-04-28 14:51:00,1.8532,1.8534,1.8524,1.85265,321400000.0
2009-04-28 14:52:00,1.8527,1.8527,1.85195,1.8523,302400000.0
2009-04-28 14:53:00,1.8524,1.85365,1.8524,1.85365,359000000.0
2009-04-28 14:54:00,1.85375,1.854,1.8536,1.8538,287200000.0
2009-04-28 14:55:00,1.8538,1.8539,1.8534,1.85345,327200000.0
2009-04-28 14:56:00,1.85355,1.8539,1.85325,1.85325,260800000.0
2009-04-28 14:57:00,1.8533,1.8539,1.8532,1.85325,363800000.0
2009-04-28 14:58:00,1.8532,1.8534,1.8531,1.85315,128000000.0
2009-04-28 14:59:00,1.8532,1.8542,1.8531,1.85385,209200000.0
2009-04-28 15:00:00,1.8539,1.85455,1.85385,1.85405,328400000.0
2009-04-28 15:01:00,1.85415,1.85455,1.8538,1.85435,383400000.0
2009-04-28 15:02:00,1.85455,1.85485,1.85355,1.8545,435000000.0
2009-04-28 15:03:00,1.8546,1.8546,1.85375,1.85425,339600000.0
2009-04-28 15:04:00,1.8544,1.85465,1.85385,1.85415,272400000.0
2009-04-28 15:05:00,1.85415,1.85455,1.85395,1.85415,346600000.0
2009-04-28 15:06:00,1.85415,1.8544,1.85395,1.8543,356800000.0
2009-04-28 15:07:00,1.8543,1.855,1.8539,1.8539,350600000.0
2009-04-28 15:08:00,1.8541,1.8547,1.8536,1.85455,418400000.0
2009-04-28 15:09:00,1.85445,1.85505,1.85405,1.85445,333400000.0
2009-04-28 15:10:00,1.85455,1.85465,1.8536,1.8543,362600000.0
2009-04-28 15:11:00,1.85425,1.85465,1.8537,1.854,257000000.0
2009-04-28 15:12:00,1.8539,1.8544,1.8537,1.8541,180400000.0
2009-04-28 15:13:00,1.85425,1.8544,1.8537,1.85425,224400000.0
2009-04-28 15:14:00,1.8542,1.85515,1.85385,1.85515,266600000.0
2009-04-28 15:15:00,1.85535,1.8559,1.85495,1.8557,254800000.0
2009-04-28 15:16:00,1.85565,1.8564,1.85565,1.856,249600000.0
2009-04-28 15:17:00,1.856,1.8565,1.85535,1.8554,350600000.0
2009-04-28 15:18:00,1.8555,1.8562,1.85515,1.85595,244400000.0
2009-04-28 15:19:00,1.85615,1.8565,1.8554,1.8556,245600000.0
2009-04-28 15:20:00,1.8558,1.8563,1.8557,1.8561,223200000.0
2009-04-28 15:21:00,1.8561,1.8563,1.85565,1.856,226600000.0
2009-04-28 15:22:00,1.85605,1.8562,1.8556,1.856,244800000.0
2009-04-28 15:23:00,1.856,1.8562,1.85545,1.8558,235800000.0
2009-04-28 15:24:00,1.8558,1.8559,1.8555,1.8559,99600000.0
2009-04-28 15:25:00,1.8559,1.8559,1.85505,1.8552,187000000.0
2009-04-28 15:26:00,1.85515,1.8559,1.85515,1.8558,246600000.0
2009-04-28 15:27:00,1.8558,1.8558,1.85525,1.8555,224800000.0
2009-04-28 15:28:00,1.8555,1.8559,1.8546,1.8547,235600000.0
2009-04-28 15:29:00,1.85475,1.85485,1.854,1.854,152600000.0
2009-04-28 15:30:00,1.854,1.85425,1.85325,1.8534,192600000.0
2009-04-28 15:31:00,1.85335,1.85355,1.8527,1.8527,220200000.0
2009-04-28 15:32:00,1.85265,1.85325,1.8525,1.85295,234000000.0
2009-04-28 15:33:00,1.85295,1.8531,1.8523,1.8524,286000000.0
2009-04-28 15:34:00,1.8524,1.85285,1.8523,1.8525,182200000.0
2009-04-28 15:35:00,1.8525,1.853,1.8524,1.8524,242800000.0
2009-04-28 15:36:00,1.8525,1.8532,1.8523,1.8531,353400000.0
2009-04-28 15:37:00,1.8529,1.85335,1.8519,1.8523,405100000.0
2009-04-28 15:38:00,1.8523,1.8526,1.8519,1.85215,366400000.0
2009-04-28 15:39:00,1.85225,1.85275,1.85215,1.85275,147000000.0
2009-04-28 15:40:00,1.8527,1.85285,1.85235,1.85255,235800000.0
2009-04-28 15:41:00,1.8526,1.85285,1.8521,1.8525,296000000.0
2009-04-28 15:42:00,1.8525,1.85295,1.8524,1.8526,266200000.0
2009-04-28 15:43:00,1.8526,1.8528,1.8523,1.85245,194000000.0
2009-04-28 15:44:00,1.8525,1.85305,1.852,1.8527,257000000.0
2009-04-28 15:45:00,1.85265,1.8531,1.85155,1.8525,333400000.0
2009-04-28 15:46:00,1.8525,1.853,1.85215,1.85235,237000000.0
2009-04-28 15:47:00,1.85255,1.8533,1.8523,1.85285,295400000.0
2009-04-28 15:48:00,1.8529,1.8531,1.85225,1.8529,267000000.0
2009-04-28 15:49:00,1.8529,1.8536,1.8528,1.8534,373400000.0
2009-04-28 15:50:00,1.8534,1.8535,1.8518,1.85245,226000000.0
2009-04-28 15:51:00,1.85245,1.8528,1.8524,1.8524,229200000.0
2009-04-28 15:52:00,1.85245,1.853,1.85235,1.8529,222400000.0
2009-04-28 15:53:00,1.85295,1.853,1.8523,1.85265,243600000.0
2009-04-28 15:54:00,1.8525,1.85315,1.8523,1.85235,441400000.0
2009-04-28 15:55:00,1.8524,1.85285,1.85205,1.85205,477400000.0
2009-04-28 15:56:00,1.8521,1.8525,1.8513,1.8515,423400000.0
2009-04-28 15:57:00,1.8515,1.8516,1.8504,1.8507,376400000.0
2009-04-28 15:58:00,1.8508,1.85105,1.85045,1.8509,370400000.0
2009-04-28 15:59:00,1.85085,1.8512,1.8491,1.8493,413000000.0
2009-04-28 16:00:00,1.8493,1.8495,1.8473,1.8495,398000000.0
2009-04-28 16:01:00,1.8493,1.84965,1.8486,1.84915,408400000.0
2009-04-28 16:02:00,1.84895,1.8515,1.84895,1.8498,378800000.0
2009-04-28 16:03:00,1.85,1.8508,1.84935,1.8507,434400000.0
2009-04-28 16:04:00,1.8509,1.85135,1.8502,1.8506,453200000.0
2009-04-28 16:05:00,1.8507,1.8508,1.84995,1.85045,287200000.0
2009-04-28 16:06:00,1.85045,1.8507,1.84975,1.8502,366000000.0
2009-04-28 16:07:00,1.8503,1.8511,1.85,1.8508,322200000.0
2009-04-28 16:08:00,1.8509,1.8514,1.8504,1.8508,294600000.0
2009-04-28 16:09:00,1.85065,1.85155,1.85025,1.85065,367400000.0
2009-04-28 16:10:00,1.85065,1.8516,1.8505,1.85155,384700000.0
2009-04-28 16:11:00,1.8517,1.8521,1.8514,1.85155,360000000.0
2009-04-28 16:12:00,1.8516,1.85175,1.85095,1.8515,418000000.0
2009-04-28 16:13:00,1.8514,1.8518,1.8511,1.8514,362400000.0
2009-04-28 16:14:00,1.8512,1.85205,1.85115,1.85125,222800000.0
2009-04-28 16:15:00,1.8514,1.852,1.85115,1.8519,246800000.0
2009-04-28 16:16:00,1.852,1.8531,1.85145,1.8524,186000000.0
2009-04-28 16:17:00,1.85255,1.85315,1.8522,1.8523,227800000.0
2009-04-28 16:18:00,1.85235,1.8524,1.85145,1.8516,215600000.0
2009-04-28 16:19:00,1.85165,1.85165,1.85025,1.8506,356800000.0
2009-04-28 16:20:00,1.85085,1.8511,1.8501,1.85035,349400000.0
2009-04-28 16:21:00,1.85035,1.85075,1.85005,1.8504,350800000.0
2009-04-28 16:22:00,1.8501,1.8507,1.85,1.85025,373600000.0
2009-04-28 16:23:00,1.85015,1.8508,1.8498,1.85035,289000000.0
2009-04-28 16:24:00,1.8504,1.8512,1.84995,1.8508,333400000.0
2009-04-28 16:25:00,1.85065,1.851,1.85035,1.85035,321800000.0
2009-04-28 16:26:00,1.85035,1.8509,1.8502,1.8508,260800000.0
2009-04-28 16:27:00,1.8508,1.8512,1.85025,1.85085,370000000.0
2009-04-28 16:28:00,1.85085,1.85155,1.8507,1.85135,247000000.0
2009-04-28 16:29:00,1.85135,1.8522,1.851,1.85165,361200000.0
2009-04-28 16:30:00,1.85155,1.8523,1.85115,1.8522,302800000.0
2009-04-28 16:31:00,1.8522,1.8522,1.85155,1.85165,217800000.0
2009-04-28 16:32:00,1.8517,1.85285,1.85155,1.85275,258800000.0
2009-04-28 16:33:00,1.85285,1.853,1.8522,1.853,266600000.0
2009-04-28 16:34:00,1.853,1.8532,1.8521,1.85305,350800000.0
2009-04-28 16:35:00,1.85305,1.85335,1.85215,1.8522,288000000.0
2009-04-28 16:36:00,1.8522,1.85265,1.85205,1.85265,261400000.0
2009-04-28 16:37:00,1.85265,1.85285,1.85215,1.8527,194200000.0
2009-04-28 16:38:00,1.8527,1.8531,1.85225,1.85255,167000000.0
2009-04-28 16:39:00,1.85255,1.85255,1.851,1.85125,198600000.0
2009-04-28 16:40:00,1.85145,1.85145,1.85095,1.85095,138200000.0
2009-04-28 16:41:00,1.8511,1.8514,1.85045,1.851,331400000.0
2009-04-28 16:42:00,1.8511,1.8514,1.85035,1.85095,225400000.0
2009-04-28 16:43:00,1.85095,1.85175,1.85075,1.8516,187800000.0
2009-04-28 16:44:00,1.8514,1.8519,1.85135,1.85165,113400000.0
2009-04-28 16:45:00,1.8517,1.8521,1.8512,1.85185,228400000.0
2009-04-28 16:46:00,1.85185,1.85305,1.85155,1.85295,338600000.0
2009-04-28 16:47:00,1.85295,1.8537,1.8527,1.8529,248200000.0
2009-04-28 16:48:00,1.85305,1.8541,1.853,1.8537,297200000.0
2009-04-28 16:49:00,1.8537,1.85385,1.8532,1.85345,306200000.0
2009-04-28 16:50:00,1.85345,1.8535,1.8528,1.8535,279200000.0
2009-04-28 16:51:00,1.8536,1.8537,1.85285,1.85355,267400000.0
2009-04-28 16:52:00,1.85375,1.85395,1.8534,1.8539,257800000.0
2009-04-28 16:53:00,1.8539,1.85405,1.85325,1.8539,208400000.0
2009-04-28 16:54:00,1.8539,1.8549,1.85355,1.85445,290200000.0
2009-04-28 16:55:00,1.85445,1.85465,1.85415,1.85455,202400000.0
2009-04-28 16:56:00,1.85455,1.8555,1.85425,1.8553,357200000.0
2009-04-28 16:57:00,1.8553,1.8567,1.85475,1.8565,394200000.0
2009-04-28 16:58:00,1.8565,1.8565,1.85535,1.856,415400000.0
2009-04-28 16:59:00,1.85565,1.85645,1.85505,1.85505,229600000.0
2009-04-28 17:00:00,1.8552,1.8559,1.85405,1.8542,415200000.0
2009-04-28 17:01:00,1.8543,1.8546,1.85385,1.8544,321800000.0
2009-04-28 17:02:00,1.8544,1.8544,1.85355,1.8541,388000000.0
2009-04-28 17:03:00,1.85405,1.8546,1.85335,1.8538,372200000.0
2009-04-28 17:04:00,1.8539,1.8545,1.8536,1.85415,254600000.0
2009-04-28 17:05:00,1.85415,1.85475,1.85415,1.85465,227800000.0
2009-04-28 17:06:00,1.85465,1.855,1.854,1.854,366400000.0
2009-04-28 17:07:00,1.8541,1.8545,1.85385,1.8544,350000000.0
2009-04-28 17:08:00,1.8544,1.85475,1.85425,1.85445,266200000.0
2009-04-28 17:09:00,1.85445,1.8548,1.85405,1.85405,255000000.0
2009-04-28 17:10:00,1.85405,1.85435,1.85385,1.85385,309800000.0
2009-04-28 17:11:00,1.85395,1.85425,1.85375,1.85425,343200000.0
2009-04-28 17:12:00,1.8542,1.85495,1.8541,1.85475,440800000.0
2009-04-28 17:13:00,1.8549,1.8549,1.85395,1.8547,391200000.0
2009-04-28 17:14:00,1.8547,1.85625,1.8547,1.8555,386400000.0
2009-04-28 17:15:00,1.85565,1.8562,1.85545,1.8561,357000000.0
2009-04-28 17:16:00,1.8561,1.8564,1.8558,1.85625,355200000.0
2009-04-28 17:17:00,1.85625,1.8563,1.85555,1.8556,414200000.0
2009-04-28 17:18:00,1.8556,1.8558,1.85525,1.85535,289600000.0
2009-04-28 17:19:00,1.8555,1.8561,1.8554,1.8554,282000000.0
2009-04-28 17:20:00,1.85525,1.8561,1.85495,1.85585,369000000.0
2009-04-28 17:21:00,1.85595,1.85605,1.85545,1.85595,296800000.0
2009-04-28 17:22:00,1.85595,1.85605,1.8556,1.856,197000000.0
2009-04-28 17:23:00,1.85595,1.8561,1.85475,1.855,294400000.0
2009-04-28 17:24:00,1.85505,1.85555,1.85485,1.8555,152400000.0
2009-04-28 17:25:00,1.85545,1.85555,1.85395,1.854,345400000.0
2009-04-28 17:26:00,1.854,1.8545,1.85385,1.8543,215000000.0
2009-04-28 17:27:00,1.8542,1.8545,1.85375,1.8538,233600000.0
2009-04-28 17:28:00,1.85385,1.8542,1.85355,1.85405,144800000.0
2009-04-28 17:29:00,1.85405,1.8543,1.85335,1.8536,340000000.0
2009-04-28 17:30:00,1.85375,1.85375,1.85315,1.8535,179800000.0
2009-04-28 17:31:00,1.8537,1.8538,1.8532,1.8534,320800000.0
2009-04-28 17:32:00,1.8534,1.8539,1.85335,1.8537,318600000.0
2009-04-28 17:33:00,1.8536,1.8538,1.8529,1.8532,315600000.0
2009-04-28 17:34:00,1.8533,1.8536,1.8529,1.8533,274600000.0
2009-04-28 17:35:00,1.8533,1.85375,1.8531,1.85375,276600000.0
2009-04-28 17:36:00,1.85355,1.8541,1.8527,1.8541,189800000.0
2009-04-28 17:37:00,1.8541,1.8541,1.8532,1.85355,139800000.0
2009-04-28 17:38:00,1.85345,1.8539,1.85325,1.8533,126400000.0
2009-04-28 17:39:00,1.85345,1.8537,1.8531,1.8533,117000000.0
2009-04-28 17:40:00,1.8534,1.8544,1.8533,1.8543,234200000.0
2009-04-28 17:41:00,1.8543,1.8543,1.85265,1.85275,238600000.0
2009-04-28 17:42:00,1.8527,1.853,1.8524,1.8528,206800000.0
2009-04-28 17:43:00,1.85295,1.85295,1.8526,1.8527,271000000.0
2009-04-28 17:44:00,1.8526,1.8526,1.8521,1.85235,226600000.0
2009-04-28 17:45:00,1.8524,1.85315,1.8518,1.85285,195800000.0
2009-04-28 17:46:00,1.8527,1.853,1.85235,1.85265,176400000.0
2009-04-28 17:47:00,1.8527,1.8533,1.85265,1.85295,194800000.0
2009-04-28 17:48:00,1.85295,1.8534,1.85265,1.85265,186400000.0
2009-04-28 17:49:00,1.85285,1.85335,1.85285,1.8533,266800000.0
2009-04-28 17:50:00,1.85335,1.8538,1.8532,1.8538,286200000.0
2009-04-28 17:51:00,1.85385,1.8544,1.8537,1.854,393000000.0
2009-04-28 17:52:00,1.8539,1.8541,1.85275,1.85315,204200000.0
2009-04-28 17:53:00,1.853,1.853,1.85255,1.8527,182600000.0
2009-04-28 17:54:00,1.8526,1.8528,1.8522,1.8522,203400000.0
2009-04-28 17:55:00,1.8525,1.8536,1.8525,1.8531,211400000.0
2009-04-28 17:56:00,1.8531,1.8534,1.85265,1.8528,157600000.0
2009-04-28 17:57:00,1.8527,1.85335,1.8525,1.85265,166400000.0
2009-04-28 17:58:00,1.8528,1.8538,1.8528,1.8536,186800000.0
2009-04-28 17:59:00,1.85375,1.8547,1.85325,1.8542,204600000.0
2009-04-28 18:00:00,1.85435,1.8547,1.8534,1.854,215200000.0
2009-04-28 18:01:00,1.85375,1.85395,1.85315,1.85345,164200000.0
2009-04-28 18:02:00,1.85345,1.8541,1.85335,1.85365,210600000.0
2009-04-28 18:03:00,1.85375,1.8541,1.85365,1.8538,161600000.0
2009-04-28 18:04:00,1.85375,1.8541,1.85275,1.85285,140200000.0
2009-04-28 18:05:00,1.8529,1.8543,1.8529,1.8542,173600000.0
2009-04-28 18:06:00,1.85455,1.85475,1.8541,1.8541,173200000.0
2009-04-28 18:07:00,1.8541,1.8548,1.8541,1.85455,224600000.0
2009-04-28 18:08:00,1.85455,1.8547,1.85415,1.8543,123400000.0
2009-04-28 18:09:00,1.8543,1.8544,1.8538,1.8541,172200000.0
2009-04-28 18:10:00,1.85415,1.8542,1.85375,1.8539,182600000.0
2009-04-28 18:11:00,1.8538,1.8542,1.8536,1.8541,125400000.0
2009-04-28 18:12:00,1.8541,1.8546,1.8541,1.85445,170200000.0
2009-04-28 18:13:00,1.85445,1.8546,1.85395,1.8545,184400000.0
2009-04-28 18:14:00,1.8545,1.8553,1.8542,1.8551,162800000.0
2009-04-28 18:15:00,1.8552,1.8552,1.85345,1.85345,283600000.0
2009-04-28 18:16:00,1.85355,1.8546,1.8535,1.8542,195400000.0
2009-04-28 18:17:00,1.8544,1.8552,1.8543,1.85515,253000000.0
2009-04-28 18:18:00,1.85515,1.8555,1.8546,1.8547,257200000.0
2009-04-28 18:19:00,1.8549,1.8551,1.8542,1.8543,213800000.0
2009-04-28 18:20:00,1.8543,1.85565,1.8543,1.8544,207000000.0
2009-04-28 18:21:00,1.85435,1.855,1.8542,1.8545,167200000.0
2009-04-28 18:22:00,1.85475,1.8555,1.85415,1.8552,268000000.0
2009-04-28 18:23:00,1.8553,1.8556,1.85505,1.85525,195200000.0
2009-04-28 18:24:00,1.85525,1.8554,1.85475,1.85505,98000000.0
2009-04-28 18:25:00,1.85505,1.8551,1.8544,1.8549,197400000.0
2009-04-28 18:26:00,1.85475,1.85485,1.8546,1.85475,72800000.0
2009-04-28 18:27:00,1.8546,1.85525,1.8546,1.85495,80000000.0
2009-04-28 18:28:00,1.855,1.85545,1.85495,1.85535,112800000.0
2009-04-28 18:29:00,1.85535,1.85555,1.855,1.85515,85200000.0
2009-04-28 18:30:00,1.85505,1.8561,1.85485,1.85565,236800000.0
2009-04-28 18:31:00,1.85565,1.8564,1.85535,1.85605,266600000.0
2009-04-28 18:32:00,1.8562,1.8564,1.85565,1.8562,265200000.0
2009-04-28 18:33:00,1.8563,1.85685,1.856,1.856,237000000.0
2009-04-28 18:34:00,1.85595,1.8562,1.8548,1.85535,273400000.0
2009-04-28 18:35:00,1.8554,1.85565,1.8551,1.85515,137600000.0
2009-04-28 18:36:00,1.85515,1.85625,1.85515,1.85625,209400000.0
2009-04-28 18:37:00,1.85625,1.8572,1.8561,1.85665,247200000.0
2009-04-28 18:38:00,1.8567,1.8577,1.8565,1.8565,179000000.0
2009-04-28 18:39:00,1.85665,1.85675,1.85475,1.85495,140800000.0
2009-04-28 18:40:00,1.85495,1.8554,1.8548,1.8552,181800000.0
2009-04-28 18:41:00,1.85525,1.85545,1.8541,1.85545,218000000.0
2009-04-28 18:42:00,1.8553,1.8561,1.8545,1.85565,150800000.0
2009-04-28 18:43:00,1.8557,1.85635,1.8553,1.8562,200400000.0
2009-04-28 18:44:00,1.85615,1.8562,1.85555,1.8556,93000000.0
2009-04-28 18:45:00,1.8556,1.85565,1.8552,1.85535,162600000.0
2009-04-28 18:46:00,1.85535,1.8556,1.85525,1.85525,99200000.0
2009-04-28 18:47:00,1.85535,1.85605,1.85515,1.8557,146800000.0
2009-04-28 18:48:00,1.8556,1.8558,1.8546,1.85485,166200000.0
2009-04-28 18:49:00,1.85495,1.85495,1.85385,1.8544,248000000.0
2009-04-28 18:50:00,1.8544,1.8554,1.85405,1.85435,176400000.0
2009-04-28 18:51:00,1.8543,1.8545,1.85385,1.8543,125200000.0
2009-04-28 18:52:00,1.8543,1.8551,1.8537,1.8549,160000000.0
2009-04-28 18:53:00,1.855,1.8561,1.855,1.8551,172800000.0
2009-04-28 18:54:00,1.8553,1.8559,1.8552,1.85555,206800000.0
2009-04-28 18:55:00,1.85575,1.85585,1.8555,1.8558,118600000.0
2009-04-28 18:56:00,1.8558,1.85595,1.85515,1.85535,151400000.0
2009-04-28 18:57:00,1.85535,1.85605,1.855,1.855,243400000.0
2009-04-28 18:58:00,1.85505,1.85575,1.85505,1.85535,272000000.0
2009-04-28 18:59:00,1.8553,1.8567,1.8551,1.85625,302200000.0
2009-04-28 19:00:00,1.85625,1.85645,1.8557,1.856,309200000.0
2009-04-28 19:01:00,1.8556,1.85595,1.8555,1.8558,301800000.0
2009-04-28 19:02:00,1.8558,1.85615,1.85565,1.8559,123800000.0
2009-04-28 19:03:00,1.8558,1.8565,1.85565,1.85595,290000000.0
2009-04-28 19:04:00,1.8558,1.85595,1.85545,1.85545,184400000.0
2009-04-28 19:05:00,1.8555,1.8561,1.8553,1.8554,175600000.0
2009-04-28 19:06:00,1.8554,1.85695,1.8554,1.8568,203200000.0
2009-04-28 19:07:00,1.8568,1.8576,1.85675,1.8574,273800000.0
2009-04-28 19:08:00,1.85755,1.85775,1.8571,1.8575,245800000.0
2009-04-28 19:09:00,1.8575,1.85775,1.85695,1.8572,268600000.0
2009-04-28 19:10:00,1.85715,1.85745,1.85675,1.8568,227200000.0
2009-04-28 19:11:00,1.8568,1.857,1.8564,1.85675,268200000.0
2009-04-28 19:12:00,1.85665,1.85745,1.85655,1.8572,116200000.0
2009-04-28 19:13:00,1.8572,1.8573,1.85695,1.85715,78400000.0
2009-04-28 19:14:00,1.8572,1.85775,1.85715,1.8573,160000000.0
2009-04-28 19:15:00,1.8574,1.8576,1.8569,1.8569,157600000.0
2009-04-28 19:16:00,1.85695,1.857,1.8564,1.8566,169200000.0
2009-04-28 19:17:00,1.8566,1.8566,1.85605,1.8565,131200000.0
2009-04-28 19:18:00,1.8565,1.8571,1.8564,1.8564,155600000.0
2009-04-28 19:19:00,1.85655,1.8576,1.85655,1.8573,232800000.0
2009-04-28 19:20:00,1.8573,1.85775,1.85715,1.85765,122000000.0
2009-04-28 19:21:00,1.85775,1.8581,1.8574,1.8578,165000000.0
2009-04-28 19:22:00,1.858,1.858,1.8572,1.8573,212400000.0
2009-04-28 19:23:00,1.8574,1.85765,1.8567,1.85715,303400000.0
2009-04-28 19:24:00,1.8571,1.8575,1.85685,1.8573,245400000.0
2009-04-28 19:25:00,1.8573,1.85785,1.8565,1.8572,196000000.0
2009-04-28 19:26:00,1.85715,1.8581,1.85715,1.85765,250400000.0
2009-04-28 19:27:00,1.85765,1.8577,1.85705,1.8575,137200000.0
2009-04-28 19:28:00,1.8575,1.858,1.85725,1.8576,109800000.0
2009-04-28 19:29:00,1.8577,1.85815,1.85745,1.85785,293600000.0
2009-04-28 19:30:00,1.85785,1.85855,1.8577,1.858,201600000.0
2009-04-28 19:31:00,1.858,1.85815,1.8575,1.8579,256200000.0
2009-04-28 19:32:00,1.8579,1.858,1.8572,1.85725,153000000.0
2009-04-28 19:33:00,1.8572,1.85795,1.85705,1.8573,182400000.0
2009-04-28 19:34:00,1.8573,1.8577,1.8565,1.85665,236200000.0
2009-04-28 19:35:00,1.85665,1.85765,1.85655,1.8576,188000000.0
2009-04-28 19:36:00,1.85765,1.85765,1.8562,1.8563,195600000.0
2009-04-28 19:37:00,1.8563,1.85715,1.856,1.85715,215400000.0
2009-04-28 19:38:00,1.8573,1.8573,1.85675,1.8572,232800000.0
2009-04-28 19:39:00,1.8573,1.8579,1.8564,1.857,195600000.0
2009-04-28 19:40:00,1.85705,1.8577,1.85695,1.85725,206400000.0
2009-04-28 19:41:00,1.85725,1.8573,1.85565,1.85615,312000000.0
2009-04-28 19:42:00,1.85615,1.8565,1.8559,1.8564,179200000.0
2009-04-28 19:43:00,1.85635,1.8572,1.85635,1.8568,236000000.0
2009-04-28 19:44:00,1.85725,1.85725,1.8563,1.85635,318000000.0
2009-04-28 19:45:00,1.8563,1.85695,1.85615,1.8567,264600000.0
2009-04-28 19:46:00,1.8567,1.85695,1.856,1.856,173600000.0
2009-04-28 19:47:00,1.856,1.8565,1.8559,1.8562,154000000.0
2009-04-28 19:48:00,1.85635,1.8564,1.8555,1.8561,170400000.0
2009-04-28 19:49:00,1.8561,1.85705,1.85605,1.8563,277600000.0
2009-04-28 19:50:00,1.8564,1.8567,1.8561,1.85665,138800000.0
2009-04-28 19:51:00,1.8568,1.8586,1.8567,1.85855,254800000.0
2009-04-28 19:52:00,1.85855,1.8589,1.85725,1.85735,266200000.0
2009-04-28 19:53:00,1.85735,1.85765,1.85695,1.8574,172800000.0
2009-04-28 19:54:00,1.8574,1.8574,1.8567,1.8573,136400000.0
2009-04-28 19:55:00,1.85725,1.8575,1.85695,1.8573,192400000.0
2009-04-28 19:56:00,1.8574,1.8575,1.8567,1.85705,214000000.0
2009-04-28 19:57:00,1.8569,1.8573,1.85675,1.85705,259800000.0
2009-04-28 19:58:00,1.8571,1.8577,1.857,1.8576,299000000.0
2009-04-28 19:59:00,1.8576,1.8577,1.85725,1.8576,187200000.0
2009-04-28 20:00:00,1.85735,1.85785,1.85705,1.8572,197800000.0
2009-04-28 20:01:00,1.857,1.8571,1.8562,1.85655,207400000.0
2009-04-28 20:02:00,1.85655,1.85705,1.8565,1.8567,170800000.0
2009-04-28 20:03:00,1.8568,1.85685,1.8554,1.8559,219200000.0
2009-04-28 20:04:00,1.8559,1.8565,1.8557,1.8565,146400000.0
2009-04-28 20:05:00,1.85655,1.8567,1.8563,1.85645,232400000.0
2009-04-28 20:06:00,1.8564,1.8571,1.8564,1.857,133200000.0
2009-04-28 20:07:00,1.857,1.85705,1.85635,1.85635,160400000.0
2009-04-28 20:08:00,1.8565,1.85675,1.85645,1.85655,96400000.0
2009-04-28 20:09:00,1.8565,1.85655,1.8564,1.85655,58400000.0
2009-04-28 20:10:00,1.85655,1.8567,1.85655,1.85665,66400000.0
2009-04-28 20:11:00,1.8567,1.8569,1.8563,1.8565,219200000.0
2009-04-28 20:12:00,1.8565,1.8571,1.8564,1.8569,210400000.0
2009-04-28 20:13:00,1.857,1.857,1.8563,1.8565,118400000.0
2009-04-28 20:14:00,1.8565,1.8567,1.8563,1.8566,54400000.0
2009-04-28 20:15:00,1.8566,1.857,1.8562,1.85675,143600000.0
2009-04-28 20:16:00,1.85675,1.8568,1.85615,1.85615,132000000.0
2009-04-28 20:17:00,1.8562,1.8566,1.85615,1.85625,93600000.0
2009-04-28 20:18:00,1.8563,1.8568,1.85605,1.8565,302000000.0
2009-04-28 20:19:00,1.8565,1.8569,1.8565,1.8569,97200000.0
2009-04-28 20:20:00,1.85695,1.8571,1.85615,1.8566,200000000.0
2009-04-28 20:21:00,1.85685,1.8573,1.8557,1.8571,168800000.0
2009-04-28 20:22:00,1.8571,1.8576,1.8565,1.85735,199600000.0
2009-04-28 20:23:00,1.8575,1.8575,1.8564,1.8567,252400000.0
2009-04-28 20:24:00,1.8566,1.8569,1.8563,1.8568,245200000.0
2009-04-28 20:25:00,1.8568,1.8577,1.85645,1.8576,242200000.0
2009-04-28 20:26:00,1.85755,1.858,1.8564,1.8567,304800000.0
2009-04-28 20:27:00,1.8566,1.8567,1.8555,1.8558,300200000.0
2009-04-28 20:28:00,1.8558,1.8562,1.85535,1.8555,284800000.0
2009-04-28 20:29:00,1.85535,1.8557,1.85455,1.85455,257200000.0
2009-04-28 20:30:00,1.8548,1.85515,1.85445,1.8549,394200000.0
2009-04-28 20:31:00,1.85495,1.855,1.85395,1.8541,288200000.0
2009-04-28 20:32:00,1.8541,1.85505,1.85385,1.8547,379000000.0
2009-04-28 20:33:00,1.85505,1.8554,1.8544,1.8547,246400000.0
2009-04-28 20:34:00,1.8547,1.8552,1.85445,1.8546,307200000.0
2009-04-28 20:35:00,1.85455,1.85525,1.85375,1.8551,224200000.0
2009-04-28 20:36:00,1.8551,1.8554,1.85505,1.85515,157600000.0
2009-04-28 20:37:00,1.85515,1.85535,1.8549,1.85535,240400000.0
2009-04-28 20:38:00,1.85535,1.85535,1.8541,1.85465,242400000.0
2009-04-28 20:39:00,1.8546,1.85485,1.8535,1.8541,212400000.0
2009-04-28 20:40:00,1.8542,1.8547,1.85395,1.8541,202400000.0
2009-04-28 20:41:00,1.854,1.8546,1.85395,1.8543,224800000.0
2009-04-28 20:42:00,1.8543,1.85445,1.8532,1.8533,339600000.0
2009-04-28 20:43:00,1.8533,1.8542,1.85245,1.8538,309200000.0
2009-04-28 20:44:00,1.8537,1.856,1.8537,1.8558,247600000.0
2009-04-28 20:45:00,1.8561,1.8567,1.8558,1.8561,365600000.0
2009-04-28 20:46:00,1.8561,1.8562,1.8554,1.8558,347600000.0
2009-04-28 20:47:00,1.8558,1.85595,1.8555,1.8559,153200000.0
2009-04-28 20:48:00,1.8559,1.8561,1.8554,1.8561,140400000.0
2009-04-28 20:49:00,1.85615,1.8567,1.85575,1.8562,211800000.0
2009-04-28 20:50:00,1.8563,1.857,1.85615,1.8568,215400000.0
2009-04-28 20:51:00,1.8568,1.857,1.8563,1.8563,145600000.0
2009-04-28 20:52:00,1.85605,1.85635,1.8558,1.8558,175800000.0
2009-04-28 20:53:00,1.8558,1.8558,1.85535,1.85545,53600000.0
2009-04-28 20:54:00,1.85525,1.85655,1.8552,1.85655,118400000.0
2009-04-28 20:55:00,1.8565,1.8566,1.8563,1.85645,66000000.0
2009-04-28 20:56:00,1.8564,1.85645,1.8559,1.85595,83200000.0
2009-04-28 20:57:00,1.8559,1.8565,1.85575,1.8563,73200000.0
2009-04-28 20:58:00,1.85635,1.8571,1.85635,1.8569,200800000.0
2009-04-28 20:59:00,1.857,1.8586,1.85655,1.8573,286000000.0
2009-04-28 21:00:00,1.8573,1.8576,1.8567,1.85705,212200000.0
2009-04-28 21:01:00,1.85725,1.8573,1.8563,1.8564,94600000.0
2009-04-28 21:02:00,1.8564,1.8569,1.85565,1.8567,84000000.0
2009-04-28 21:03:00,1.8568,1.8572,1.8567,1.857,123200000.0
2009-04-28 21:04:00,1.8572,1.8572,1.85615,1.8569,190000000.0
2009-04-28 21:05:00,1.8567,1.8574,1.85665,1.8568,186600000.0
2009-04-28 21:06:00,1.8568,1.858,1.8567,1.858,228000000.0
2009-04-28 21:07:00,1.8579,1.8582,1.8576,1.85765,114800000.0
2009-04-28 21:08:00,1.85755,1.8579,1.8574,1.8579,62800000.0
2009-04-28 21:09:00,1.8579,1.85805,1.85745,1.8575,52800000.0
2009-04-28 21:10:00,1.85755,1.85755,1.85605,1.85605,137000000.0
2009-04-28 21:11:00,1.856,1.856,1.8554,1.8558,113200000.0
2009-04-28 21:12:00,1.8558,1.8566,1.85565,1.85595,126000000.0
2009-04-28 21:13:00,1.85595,1.8567,1.85565,1.8558,143000000.0
2009-04-28 21:14:00,1.85575,1.8567,1.85575,1.85625,193200000.0
2009-04-28 21:15:00,1.85655,1.8581,1.85655,1.85775,160000000.0
2009-04-28 21:16:00,1.85775,1.8582,1.85775,1.85805,45600000.0
2009-04-28 21:17:00,1.8581,1.8583,1.85795,1.8583,42000000.0
2009-04-28 21:18:00,1.85835,1.85835,1.85825,1.8583,24000000.0
2009-04-28 21:19:00,1.8583,1.859,1.8583,1.8586,86800000.0
2009-04-28 21:20:00,1.85865,1.85865,1.858,1.85835,177600000.0
2009-04-28 21:21:00,1.8584,1.8587,1.85825,1.8587,62400000.0
2009-04-28 21:22:00,1.8573,1.8576,1.8567,1.8569,209000000.0
2009-04-28 21:23:00,1.85705,1.8581,1.857,1.85795,183400000.0
2009-04-28 21:24:00,1.8579,1.8581,1.85755,1.858,165400000.0
2009-04-28 21:25:00,1.85815,1.85865,1.858,1.8586,125600000.0
2009-04-28 21:26:00,1.8586,1.85915,1.8586,1.8588,66800000.0
2009-04-28 21:27:00,1.85885,1.859,1.85795,1.8583,161200000.0
2009-04-28 21:28:00,1.8583,1.85835,1.8578,1.858,110600000.0
2009-04-28 21:29:00,1.8581,1.859,1.8578,1.8586,137600000.0
2009-04-28 21:30:00,1.85845,1.8588,1.8582,1.85845,234200000.0
2009-04-28 21:31:00,1.85845,1.8599,1.8584,1.8593,197200000.0
2009-04-28 21:32:00,1.8593,1.8595,1.85885,1.859,209600000.0
2009-04-28 21:33:00,1.8591,1.8591,1.8586,1.8589,227200000.0
2009-04-28 21:34:00,1.8589,1.86,1.8589,1.8599,210000000.0
2009-04-28 21:35:00,1.8599,1.8599,1.85855,1.8586,169800000.0
2009-04-28 21:36:00,1.8588,1.8589,1.8583,1.8589,53600000.0
2009-04-28 21:37:00,1.8589,1.8592,1.85845,1.8589,104200000.0
2009-04-28 21:38:00,1.8589,1.8593,1.85875,1.8593,147800000.0
2009-04-28 21:39:00,1.8592,1.8592,1.8588,1.85885,54800000.0
2009-04-28 21:40:00,1.85885,1.8594,1.85865,1.8591,123200000.0
2009-04-28 21:41:00,1.8591,1.85995,1.85905,1.8597,149200000.0
2009-04-28 21:42:00,1.85985,1.8599,1.8592,1.85955,136000000.0
2009-04-28 21:43:00,1.8596,1.8603,1.85835,1.85955,209000000.0
2009-04-28 21:44:00,1.85935,1.85955,1.85795,1.8581,171200000.0
2009-04-28 21:45:00,1.85805,1.8593,1.85805,1.8592,160800000.0
2009-04-28 21:46:00,1.85945,1.8597,1.8588,1.85905,122000000.0
2009-04-28 21:47:00,1.85895,1.85905,1.8589,1.85905,32000000.0
2009-04-28 21:48:00,1.85905,1.8592,1.8589,1.8592,72800000.0
2009-04-28 21:49:00,1.85935,1.85935,1.85825,1.85825,66200000.0
2009-04-28 21:50:00,1.8584,1.8591,1.8582,1.8585,196200000.0
2009-04-28 21:51:00,1.8585,1.85925,1.8585,1.85915,108600000.0
2009-04-28 21:52:00,1.8592,1.8592,1.8582,1.8584,238000000.0
2009-04-28 21:53:00,1.8584,1.85875,1.8582,1.85855,53000000.0
2009-04-28 21:54:00,1.8586,1.8588,1.85835,1.8585,58000000.0
2009-04-28 21:55:00,1.8585,1.85865,1.85845,1.8585,71800000.0
2009-04-28 21:56:00,1.8585,1.8591,1.8585,1.85875,294600000.0
2009-04-28 21:57:00,1.8587,1.8603,1.8587,1.86025,183200000.0
2009-04-28 21:58:00,1.8603,1.8605,1.8594,1.86035,189200000.0
2009-04-28 21:59:00,1.86035,1.8604,1.8596,1.8599,234000000.0
2009-04-28 22:00:00,1.8599,1.86005,1.85915,1.8592,124400000.0
2009-04-28 22:01:00,1.8592,1.85995,1.8592,1.85985,128000000.0
2009-04-28 22:02:00,1.85985,1.85985,1.85975,1.8598,14000000.0
2009-04-28 22:03:00,1.8598,1.8598,1.8598,1.8598,18000000.0
2009-04-28 22:04:00,1.85975,1.8598,1.8589,1.859,84800000.0
2009-04-28 22:05:00,1.859,1.8591,1.85875,1.85895,70800000.0
2009-04-28 22:06:00,1.8589,1.85895,1.85815,1.85815,100000000.0
2009-04-28 22:07:00,1.85815,1.8583,1.85815,1.8582,34800000.0
2009-04-28 22:08:00,1.8582,1.8582,1.85815,1.85815,14800000.0
2009-04-28 22:09:00,1.85815,1.8583,1.85815,1.85825,73400000.0
2009-04-28 22:10:00,1.8583,1.85835,1.8583,1.85835,5600000.0
2009-04-28 22:11:00,1.8584,1.8587,1.8584,1.8587,15600000.0
2009-04-28 22:12:00,1.85865,1.8587,1.8586,1.8587,15200000.0
2009-04-28 22:13:00,1.8588,1.8589,1.8588,1.8589,17600000.0
2009-04-28 22:14:00,1.8589,1.8589,1.85855,1.85855,17200000.0
2009-04-28 22:15:00,1.85855,1.85855,1.8584,1.85845,20400000.0
2009-04-28 22:16:00,1.85845,1.85855,1.8584,1.85845,32600000.0
2009-04-28 22:17:00,1.85865,1.8591,1.85845,1.8588,56800000.0
2009-04-28 22:18:00,1.85885,1.85885,1.85835,1.8585,40200000.0
2009-04-28 22:19:00,1.85835,1.85835,1.85825,1.85835,38000000.0
2009-04-28 22:20:00,1.8584,1.85865,1.8583,1.8584,102000000.0
2009-04-28 22:21:00,1.85835,1.85885,1.85835,1.85885,72000000.0
2009-04-28 22:22:00,1.85885,1.8593,1.8587,1.8589,101400000.0
2009-04-28 22:23:00,1.8589,1.85905,1.8588,1.8589,32600000.0
2009-04-28 22:24:00,1.8589,1.85935,1.8589,1.8593,44000000.0
2009-04-28 22:25:00,1.85935,1.85935,1.85885,1.85925,40600000.0
2009-04-28 22:26:00,1.8592,1.8595,1.85905,1.8593,48800000.0
2009-04-28 22:27:00,1.8591,1.8593,1.8588,1.8592,115200000.0
2009-04-28 22:28:00,1.8593,1.8593,1.85885,1.85915,64600000.0
2009-04-28 22:29:00,1.85915,1.8593,1.85905,1.8591,74600000.0
2009-04-28 22:30:00,1.85915,1.85945,1.8591,1.85925,90800000.0
2009-04-28 22:31:00,1.85925,1.8593,1.8591,1.8592,52800000.0
2009-04-28 22:32:00,1.8593,1.85945,1.85915,1.8592,33600000.0
2009-04-28 22:33:00,1.8591,1.8591,1.8582,1.8582,34000000.0
2009-04-28 22:34:00,1.8584,1.8592,1.8584,1.85875,55000000.0
2009-04-28 22:35:00,1.8587,1.85945,1.8587,1.85935,102600000.0
2009-04-28 22:36:00,1.85935,1.85935,1.8589,1.8592,57800000.0
2009-04-28 22:37:00,1.8592,1.8592,1.85885,1.85905,77200000.0
2009-04-28 22:38:00,1.85905,1.85935,1.85875,1.8593,94200000.0
2009-04-28 22:39:00,1.8593,1.85945,1.85885,1.85945,87400000.0
2009-04-28 22:40:00,1.85945,1.86025,1.85905,1.86025,88000000.0
2009-04-28 22:41:00,1.8603,1.86075,1.8603,1.8607,75200000.0
2009-04-28 22:42:00,1.8607,1.86085,1.86055,1.8606,54600000.0
2009-04-28 22:43:00,1.86065,1.8608,1.86005,1.86035,83400000.0
2009-04-28 22:44:00,1.8605,1.8612,1.8603,1.8605,100200000.0
2009-04-28 22:45:00,1.86015,1.8603,1.85995,1.8603,25600000.0
2009-04-28 22:46:00,1.8604,1.8604,1.8597,1.8597,58600000.0
2009-04-28 22:47:00,1.85985,1.85985,1.8593,1.85945,42800000.0
2009-04-28 22:48:00,1.85945,1.86015,1.85895,1.8596,60600000.0
2009-04-28 22:49:00,1.8596,1.8598,1.8596,1.85975,25400000.0
2009-04-28 22:50:00,1.8595,1.8599,1.8591,1.8594,59600000.0
2009-04-28 22:51:00,1.8594,1.8598,1.8592,1.8595,60400000.0
2009-04-28 22:52:00,1.8597,1.8599,1.8597,1.85985,24000000.0
2009-04-28 22:53:00,1.85985,1.86,1.8597,1.85985,32600000.0
2009-04-28 22:54:00,1.8598,1.8603,1.8598,1.8603,23800000.0
2009-04-28 22:55:00,1.8603,1.8606,1.8601,1.86045,25800000.0
2009-04-28 22:56:00,1.8609,1.8613,1.8608,1.8608,57200000.0
2009-04-28 22:57:00,1.86095,1.86105,1.8608,1.86105,24000000.0
2009-04-28 22:58:00,1.861,1.8611,1.86095,1.861,10000000.0
2009-04-28 22:59:00,1.86065,1.86135,1.86065,1.86135,41600000.0
2009-04-28 23:00:00,1.8616,1.8618,1.86135,1.86175,11200000.0
2009-04-28 23:01:00,1.8616,1.86177,1.8616,1.86177,27200000.0
2009-04-28 23:02:00,1.86315,1.8638,1.86315,1.8638,27200000.0
2009-04-28 23:03:00,1.86395,1.86425,1.86385,1.8641,19200000.0
2009-04-28 23:04:00,1.8639,1.86495,1.86355,1.86445,40000000.0
2009-04-28 23:05:00,1.8647,1.865,1.8647,1.86485,8800000.0
2009-04-28 23:06:00,1.86485,1.8649,1.86485,1.8649,4800000.0
2009-04-28 23:07:00,1.8646,1.8646,1.86295,1.8634,46200000.0
2009-04-28 23:08:00,1.8634,1.8641,1.86335,1.8638,39600000.0
2009-04-28 23:09:00,1.8639,1.8641,1.8637,1.86405,42800000.0
2009-04-28 23:10:00,1.86405,1.8641,1.86395,1.86395,9600000.0
2009-04-28 23:11:00,1.86395,1.86405,1.86395,1.86395,16800000.0
2009-04-28 23:12:00,1.86405,1.8641,1.8639,1.86405,22800000.0
2009-04-28 23:13:00,1.8639,1.8639,1.86355,1.8638,15000000.0
2009-04-28 23:14:00,1.8636,1.8637,1.8635,1.8637,7600000.0
2009-04-28 23:15:00,1.8635,1.8638,1.8635,1.8637,5200000.0
2009-04-28 23:16:00,1.8638,1.86395,1.8638,1.8638,8000000.0
2009-04-28 23:17:00,1.8638,1.86385,1.8632,1.86365,27600000.0
2009-04-28 23:18:00,1.86366,1.86374,1.86364,1.86374,13600000.0
2009-04-28 23:19:00,1.8637,1.8639,1.86345,1.86345,13600000.0
2009-04-28 23:20:00,1.8637,1.86385,1.86345,1.8637,11200000.0
2009-04-28 23:21:00,1.8637,1.8637,1.8635,1.86355,8000000.0
2009-04-28 23:22:00,1.86345,1.86365,1.86345,1.8635,7400000.0
2009-04-28 23:23:00,1.8633,1.8633,1.8631,1.8631,17200000.0
2009-04-28 23:24:00,1.86255,1.86285,1.86225,1.86285,29400000.0
2009-04-28 23:25:00,1.86245,1.8625,1.862,1.86215,40800000.0
2009-04-28 23:26:00,1.86215,1.8625,1.86215,1.8625,20400000.0
2009-04-28 23:27:00,1.8625,1.8625,1.86245,1.86245,7200000.0
2009-04-28 23:28:00,1.86245,1.86245,1.86245,1.86245,4000000.0
2009-04-28 23:29:00,1.86235,1.86265,1.86215,1.86225,51800000.0
2009-04-28 23:30:00,1.8622,1.8625,1.86215,1.8623,26600000.0
2009-04-28 23:31:00,1.86235,1.86235,1.86215,1.86215,7000000.0
2009-04-28 23:32:00,1.8621,1.8621,1.8615,1.86155,17600000.0
2009-04-28 23:33:00,1.8615,1.8623,1.8609,1.8612,70200000.0
2009-04-28 23:34:00,1.86125,1.86145,1.86065,1.8611,73400000.0
2009-04-28 23:35:00,1.86095,1.86095,1.86065,1.86085,29200000.0
2009-04-28 23:36:00,1.8609,1.8612,1.8605,1.86085,69400000.0
2009-04-28 23:37:00,1.86105,1.86145,1.86035,1.86065,25400000.0
2009-04-28 23:38:00,1.8607,1.86085,1.8607,1.86085,4600000.0
2009-04-28 23:39:00,1.86085,1.86085,1.86085,1.86085,1000000.0
2009-04-28 23:40:00,1.86085,1.8618,1.86085,1.8617,66000000.0
2009-04-28 23:41:00,1.86175,1.86175,1.86015,1.86085,70500000.0
2009-04-28 23:42:00,1.86065,1.8609,1.86065,1.8609,12800000.0
2009-04-28 23:43:00,1.861,1.861,1.86085,1.861,4800000.0
2009-04-28 23:44:00,1.86085,1.8613,1.86075,1.861,32000000.0
2009-04-28 23:45:00,1.86085,1.86085,1.86045,1.86085,25400000.0
2009-04-28 23:46:00,1.8607,1.8607,1.8604,1.8604,12000000.0
2009-04-28 23:47:00,1.8607,1.8607,1.8605,1.8605,6000000.0
2009-04-28 23:48:00,1.8605,1.8605,1.86005,1.86005,32000000.0
2009-04-28 23:49:00,1.86005,1.8601,1.85975,1.8601,34200000.0
2009-04-28 23:50:00,1.86008,1.8601,1.86008,1.86008,4000000.0
2009-04-28 23:51:00,1.8601,1.8601,1.86005,1.86005,4000000.0
2009-04-28 23:52:00,1.86005,1.86045,1.85995,1.86045,44200000.0
2009-04-28 23:53:00,1.8605,1.8607,1.86015,1.8606,24800000.0
2009-04-28 23:54:00,1.86065,1.8608,1.86055,1.8608,45600000.0
2009-04-28 23:55:00,1.8608,1.86165,1.86075,1.86115,37800000.0
2009-04-28 23:56:00,1.86105,1.86125,1.86105,1.86125,10400000.0
2009-04-28 23:57:00,1.8614,1.86175,1.8612,1.86175,30800000.0
2009-04-28 23:58:00,1.86175,1.86175,1.86145,1.86175,26800000.0
2009-04-28 23:59:00,1.86175,1.86175,1.86115,1.8613,70400000.0
2009-04-29 00:00:00,1.8613,1.8617,1.86105,1.8615,72600000.0
2009-04-29 00:01:00,1.8613,1.8617,1.8613,1.8617,29200000.0
2009-04-29 00:02:00,1.8617,1.8618,1.8616,1.8618,15600000.0
2009-04-29 00:03:00,1.8618,1.8618,1.8612,1.86155,20800000.0
2009-04-29 00:04:00,1.86155,1.86155,1.86155,1.86155,2000000.0
2009-04-29 00:05:00,1.86155,1.8621,1.86135,1.862,27600000.0
2009-04-29 00:06:00,1.86185,1.86215,1.86185,1.862,26000000.0
2009-04-29 00:07:00,1.8619,1.86195,1.86165,1.8618,16000000.0
2009-04-29 00:08:00,1.862,1.86225,1.862,1.86225,10000000.0
2009-04-29 00:09:00,1.86225,1.86245,1.8618,1.8618,19600000.0
2009-04-29 00:10:00,1.8619,1.86205,1.86185,1.8619,59200000.0
2009-04-29 00:11:00,1.862,1.862,1.8619,1.862,18800000.0
2009-04-29 00:12:00,1.86175,1.86175,1.8612,1.8612,23200000.0
2009-04-29 00:13:00,1.8612,1.86135,1.8612,1.86135,4000000.0
2009-04-29 00:14:00,1.86135,1.86135,1.8608,1.86105,23000000.0
2009-04-29 00:15:00,1.8613,1.86135,1.8613,1.86135,5600000.0
2009-04-29 00:16:00,1.8614,1.8614,1.8613,1.86135,6000000.0
2009-04-29 00:17:00,1.86135,1.8614,1.8612,1.8614,10000000.0
2009-04-29 00:18:00,1.8614,1.86165,1.86015,1.8602,109800000.0
2009-04-29 00:19:00,1.8602,1.8611,1.8602,1.86085,129800000.0
2009-04-29 00:20:00,1.86085,1.86095,1.86055,1.86055,12800000.0
2009-04-29 00:21:00,1.86065,1.86075,1.8602,1.8606,48000000.0
2009-04-29 00:22:00,1.8606,1.8606,1.86005,1.8603,35200000.0
2009-04-29 00:24:00,1.8601,1.8603,1.85965,1.86,85600000.0
2009-04-29 00:25:00,1.8599,1.85995,1.8599,1.85995,5200000.0
2009-04-29 00:26:00,1.8599,1.86045,1.8599,1.86045,17200000.0
2009-04-29 00:27:00,1.86015,1.8605,1.86015,1.8605,11200000.0
2009-04-29 00:28:00,1.8605,1.8618,1.8605,1.86115,20400000.0
2009-04-29 00:29:00,1.8613,1.8613,1.8613,1.8613,2000000.0
2009-04-29 00:30:00,1.8613,1.8613,1.8612,1.8613,17600000.0
2009-04-29 00:31:00,1.8613,1.8614,1.8605,1.8605,41200000.0
2009-04-29 00:32:00,1.86115,1.86115,1.86055,1.8607,24800000.0
2009-04-29 00:33:00,1.86065,1.8609,1.86065,1.8609,21600000.0
2009-04-29 00:34:00,1.86075,1.86075,1.86015,1.86025,43200000.0
2009-04-29 00:35:00,1.8601,1.86065,1.8601,1.86065,31600000.0
2009-04-29 00:36:00,1.86066,1.86066,1.86066,1.86066,16400000.0
2009-04-29 00:38:00,1.86095,1.86095,1.8605,1.8605,16400000.0
2009-04-29 00:39:00,1.8612,1.8612,1.8601,1.8601,24000000.0
2009-04-29 00:40:00,1.8602,1.86035,1.8602,1.8603,14000000.0
2009-04-29 00:41:00,1.86035,1.86125,1.86015,1.86065,79800000.0
2009-04-29 00:42:00,1.86065,1.8608,1.86065,1.86065,10000000.0
2009-04-29 00:43:00,1.8605,1.8606,1.86045,1.86045,22000000.0
2009-04-29 00:44:00,1.8604,1.8604,1.86015,1.86015,8600000.0
2009-04-29 00:45:00,1.8601,1.8601,1.8586,1.8591,81600000.0
2009-04-29 00:46:00,1.8594,1.8595,1.8592,1.85945,36800000.0
2009-04-29 00:47:00,1.8594,1.85945,1.85925,1.85925,49200000.0
2009-04-29 00:48:00,1.8592,1.8596,1.85905,1.8594,152400000.0
2009-04-29 00:49:00,1.8594,1.85945,1.8593,1.8594,40800000.0
2009-04-29 00:50:00,1.85945,1.8596,1.85945,1.85955,31000000.0
2009-04-29 00:51:00,1.8594,1.8597,1.8594,1.8597,41400000.0
2009-04-29 00:52:00,1.8597,1.85975,1.85935,1.85975,52000000.0
2009-04-29 00:53:00,1.8598,1.86,1.85975,1.86,105800000.0
2009-04-29 00:54:00,1.8596,1.8598,1.85875,1.85915,76400000.0
2009-04-29 00:55:00,1.85925,1.8596,1.85875,1.85915,51000000.0
2009-04-29 00:56:00,1.85925,1.85925,1.85925,1.85925,1600000.0
2009-04-29 00:57:00,1.8591,1.8591,1.8591,1.8591,2000000.0
2009-04-29 00:58:00,1.85915,1.85915,1.8588,1.85915,57000000.0
2009-04-29 00:59:00,1.85915,1.85915,1.85835,1.85875,123200000.0
2009-04-29 01:00:00,1.85875,1.8593,1.85875,1.8592,61200000.0
2009-04-29 01:01:00,1.8591,1.8592,1.85885,1.85885,91200000.0
2009-04-29 01:02:00,1.8588,1.85945,1.85865,1.85945,25000000.0
2009-04-29 01:03:00,1.8595,1.8597,1.859,1.859,55200000.0
2009-04-29 01:04:00,1.8591,1.85925,1.859,1.859,26000000.0
2009-04-29 01:05:00,1.85905,1.8593,1.85905,1.85915,51600000.0
2009-04-29 01:06:00,1.85925,1.85925,1.85895,1.8591,57200000.0
2009-04-29 01:07:00,1.8591,1.8595,1.8591,1.85925,28000000.0
2009-04-29 01:08:00,1.8593,1.8593,1.85905,1.85905,20000000.0
2009-04-29 01:09:00,1.85905,1.85925,1.8585,1.8586,31600000.0
2009-04-29 01:10:00,1.85875,1.85885,1.8586,1.8588,24800000.0
2009-04-29 01:11:00,1.8589,1.85965,1.85885,1.85935,197800000.0
2009-04-29 01:12:00,1.85935,1.85975,1.85935,1.8596,50400000.0
2009-04-29 01:13:00,1.85935,1.85945,1.8593,1.8593,135800000.0
2009-04-29 01:14:00,1.85935,1.8595,1.85925,1.85935,59000000.0
2009-04-29 01:15:00,1.85973,1.85973,1.85973,1.85973,68400000.0
2009-04-29 01:16:00,1.8596,1.85965,1.85935,1.85945,68400000.0
2009-04-29 01:17:00,1.8595,1.8596,1.85945,1.85945,45200000.0
2009-04-29 01:18:00,1.85945,1.8601,1.85945,1.8596,47200000.0
2009-04-29 01:19:00,1.8596,1.8596,1.85945,1.85945,7200000.0
2009-04-29 01:20:00,1.85945,1.85965,1.85945,1.8596,35000000.0
2009-04-29 01:21:00,1.85955,1.86,1.85955,1.86,23800000.0
2009-04-29 01:22:00,1.85995,1.85995,1.8592,1.85925,181200000.0
2009-04-29 01:23:00,1.85925,1.8593,1.85905,1.85905,38800000.0
2009-04-29 01:24:00,1.85915,1.8595,1.8591,1.85915,61200000.0
2009-04-29 01:25:00,1.8595,1.8596,1.85925,1.8593,42400000.0
2009-04-29 01:26:00,1.8596,1.8596,1.8592,1.8592,6800000.0
2009-04-29 01:27:00,1.85935,1.85935,1.8583,1.85835,52200000.0
2009-04-29 01:28:00,1.85805,1.8584,1.8579,1.858,40400000.0
2009-04-29 01:29:00,1.8582,1.8586,1.8582,1.8586,14800000.0
2009-04-29 01:30:00,1.8586,1.8588,1.85815,1.8586,93600000.0
2009-04-29 01:31:00,1.85855,1.8593,1.85815,1.85815,278200000.0
2009-04-29 01:32:00,1.85815,1.85825,1.85785,1.8581,83000000.0
2009-04-29 01:33:00,1.8582,1.8584,1.8579,1.85825,165400000.0
2009-04-29 01:34:00,1.85825,1.8583,1.85815,1.85825,42800000.0
2009-04-29 01:35:00,1.8584,1.85925,1.85825,1.8592,86400000.0
2009-04-29 01:36:00,1.8592,1.8594,1.85825,1.85835,76400000.0
2009-04-29 01:37:00,1.85835,1.85885,1.85835,1.85885,32800000.0
2009-04-29 01:38:00,1.85885,1.85885,1.85835,1.85835,72000000.0
2009-04-29 01:39:00,1.85835,1.85865,1.8583,1.85865,48400000.0
2009-04-29 01:40:00,1.8587,1.8592,1.8583,1.8592,86200000.0
2009-04-29 01:41:00,1.85895,1.85895,1.85895,1.85895,10400000.0
2009-04-29 01:42:00,1.85825,1.85895,1.85825,1.85895,135200000.0
2009-04-29 01:43:00,1.85895,1.85895,1.85815,1.85815,50000000.0
2009-04-29 01:44:00,1.8583,1.8585,1.8582,1.8585,53000000.0
2009-04-29 01:45:00,1.8585,1.8585,1.85805,1.85805,74000000.0
2009-04-29 01:46:00,1.85805,1.85825,1.858,1.858,116800000.0
2009-04-29 01:47:00,1.85805,1.8583,1.8579,1.8579,130600000.0
2009-04-29 01:48:00,1.8579,1.85815,1.85745,1.8578,132600000.0
2009-04-29 01:49:00,1.8578,1.8579,1.8566,1.8569,191600000.0
2009-04-29 01:50:00,1.857,1.85765,1.857,1.85735,97800000.0
2009-04-29 01:51:00,1.85735,1.85735,1.8573,1.8573,5200000.0
2009-04-29 01:52:00,1.8573,1.8574,1.8573,1.8574,23600000.0
2009-04-29 01:53:00,1.8574,1.85745,1.8574,1.85745,50400000.0
2009-04-29 01:54:00,1.85745,1.8576,1.85745,1.8576,14400000.0
2009-04-29 01:55:00,1.8576,1.8579,1.8576,1.8579,126800000.0
2009-04-29 01:56:00,1.8579,1.8579,1.8575,1.8577,143800000.0
2009-04-29 01:57:00,1.85775,1.85795,1.8572,1.8572,86400000.0
2009-04-29 01:58:00,1.85725,1.8575,1.85705,1.85715,97600000.0
2009-04-29 01:59:00,1.85705,1.8573,1.85685,1.8571,112400000.0
2009-04-29 02:00:00,1.8571,1.85755,1.8568,1.8572,317200000.0
2009-04-29 02:01:00,1.8572,1.8574,1.85665,1.8572,288600000.0
2009-04-29 02:02:00,1.8572,1.85745,1.85685,1.85695,129600000.0
2009-04-29 02:03:00,1.85695,1.85775,1.85665,1.8571,168200000.0
2009-04-29 02:04:00,1.8571,1.8571,1.85585,1.8559,250800000.0
2009-04-29 02:05:00,1.8559,1.8561,1.8555,1.85565,205600000.0
2009-04-29 02:06:00,1.85565,1.8559,1.85535,1.8558,248200000.0
2009-04-29 02:07:00,1.85575,1.8558,1.8553,1.85545,263800000.0
2009-04-29 02:08:00,1.85545,1.85585,1.8554,1.85555,188000000.0
2009-04-29 02:09:00,1.85555,1.85565,1.85455,1.8548,275800000.0
2009-04-29 02:10:00,1.8548,1.85545,1.8545,1.85455,265800000.0
2009-04-29 02:11:00,1.8545,1.85465,1.8523,1.8532,247000000.0
2009-04-29 02:12:00,1.8532,1.85335,1.85155,1.852,284400000.0
2009-04-29 02:13:00,1.8522,1.8523,1.85145,1.85175,374800000.0
2009-04-29 02:14:00,1.85185,1.8523,1.8513,1.8521,266200000.0
2009-04-29 02:15:00,1.8521,1.85225,1.85045,1.8507,268800000.0
2009-04-29 02:16:00,1.85025,1.85145,1.8496,1.85125,264400000.0
2009-04-29 02:17:00,1.85125,1.8525,1.85125,1.8519,143800000.0
2009-04-29 02:18:00,1.852,1.853,1.8518,1.8523,297400000.0
2009-04-29 02:19:00,1.8523,1.85335,1.8522,1.8532,451000000.0
2009-04-29 02:20:00,1.85325,1.8539,1.85255,1.853,211000000.0
2009-04-29 02:21:00,1.853,1.8538,1.85295,1.85365,258400000.0
2009-04-29 02:22:00,1.8537,1.8537,1.8528,1.85355,190800000.0
2009-04-29 02:23:00,1.85355,1.85365,1.8526,1.8528,231400000.0
2009-04-29 02:24:00,1.85315,1.8539,1.8525,1.85335,263200000.0
2009-04-29 02:25:00,1.8534,1.8538,1.8531,1.8533,330800000.0
2009-04-29 02:26:00,1.8533,1.8535,1.85245,1.85285,261200000.0
2009-04-29 02:27:00,1.85285,1.85365,1.8527,1.8533,218600000.0
2009-04-29 02:28:00,1.8535,1.8543,1.8535,1.8541,279400000.0
2009-04-29 02:29:00,1.8541,1.8547,1.85335,1.8542,306000000.0
2009-04-29 02:30:00,1.8542,1.855,1.8538,1.85415,296800000.0
2009-04-29 02:31:00,1.8541,1.855,1.8536,1.8548,271600000.0
2009-04-29 02:32:00,1.85475,1.85515,1.8539,1.8544,192000000.0
2009-04-29 02:33:00,1.8545,1.8552,1.85425,1.8552,155800000.0
2009-04-29 02:34:00,1.85515,1.8557,1.8551,1.85535,179600000.0
2009-04-29 02:35:00,1.8552,1.8555,1.8549,1.85505,174200000.0
2009-04-29 02:36:00,1.85505,1.85555,1.85505,1.8555,77200000.0
2009-04-29 02:37:00,1.8555,1.85575,1.8554,1.85555,60800000.0
2009-04-29 02:38:00,1.8554,1.85555,1.8543,1.85435,126400000.0
2009-04-29 02:39:00,1.8544,1.85485,1.8529,1.8535,311000000.0
2009-04-29 02:40:00,1.8534,1.85355,1.8524,1.8528,222000000.0
2009-04-29 02:41:00,1.85295,1.85355,1.8527,1.85355,104400000.0
2009-04-29 02:42:00,1.85345,1.85375,1.8532,1.8532,71400000.0
2009-04-29 02:43:00,1.85315,1.8533,1.85255,1.85275,206800000.0
2009-04-29 02:44:00,1.85275,1.85315,1.852,1.8523,209400000.0
2009-04-29 02:45:00,1.8523,1.8528,1.85195,1.8526,155000000.0
2009-04-29 02:46:00,1.8526,1.8527,1.85205,1.85225,203400000.0
2009-04-29 02:47:00,1.85225,1.8523,1.85185,1.8521,120800000.0
2009-04-29 02:48:00,1.8521,1.8521,1.85195,1.85195,93200000.0
2009-04-29 02:49:00,1.85195,1.8521,1.85115,1.8516,225400000.0
2009-04-29 02:50:00,1.8517,1.8517,1.85055,1.8507,173600000.0
2009-04-29 02:51:00,1.8507,1.8515,1.8507,1.8513,173400000.0
2009-04-29 02:52:00,1.85135,1.8518,1.851,1.85115,200600000.0
2009-04-29 02:53:00,1.85115,1.85165,1.84795,1.8497,255800000.0
2009-04-29 02:54:00,1.8499,1.85075,1.84985,1.85075,263200000.0
2009-04-29 02:55:00,1.85035,1.85115,1.84955,1.8499,238600000.0
2009-04-29 02:56:00,1.8499,1.85025,1.8486,1.84975,309800000.0
2009-04-29 02:57:00,1.85025,1.85055,1.84955,1.8505,247800000.0
2009-04-29 02:58:00,1.85015,1.8513,1.8501,1.8502,216400000.0
2009-04-29 02:59:00,1.85025,1.8508,1.84965,1.8508,218200000.0
2009-04-29 03:00:00,1.8507,1.851,1.8496,1.84985,136000000.0
2009-04-29 03:01:00,1.8499,1.85105,1.84985,1.84985,137400000.0
2009-04-29 03:02:00,1.84995,1.851,1.84995,1.85095,221200000.0
2009-04-29 03:03:00,1.8509,1.85145,1.85045,1.8508,203600000.0
2009-04-29 03:04:00,1.85095,1.8511,1.85045,1.8506,133600000.0
2009-04-29 03:05:00,1.8506,1.8508,1.85055,1.8506,57000000.0
2009-04-29 03:06:00,1.8506,1.85075,1.8498,1.8498,231600000.0
2009-04-29 03:07:00,1.8498,1.8501,1.849,1.8498,189200000.0
2009-04-29 03:08:00,1.8498,1.85045,1.84955,1.8501,163000000.0
2009-04-29 03:09:00,1.8502,1.8504,1.85,1.85035,132800000.0
2009-04-29 03:10:00,1.8503,1.8504,1.85005,1.8502,78800000.0
2009-04-29 03:11:00,1.84995,1.85035,1.8492,1.8495,135400000.0
2009-04-29 03:12:00,1.84935,1.84945,1.84885,1.84915,162200000.0
2009-04-29 03:13:00,1.84915,1.84915,1.84835,1.84845,110000000.0
2009-04-29 03:14:00,1.84845,1.8497,1.8484,1.8496,63600000.0
2009-04-29 03:15:00,1.8496,1.85005,1.84885,1.84935,243200000.0
2009-04-29 03:16:00,1.8493,1.84955,1.84875,1.84905,205400000.0
2009-04-29 03:17:00,1.849,1.8498,1.849,1.8493,162200000.0
2009-04-29 03:18:00,1.8493,1.8497,1.8491,1.8491,163800000.0
2009-04-29 03:19:00,1.84925,1.85,1.84905,1.85,171600000.0
2009-04-29 03:20:00,1.85,1.85,1.84855,1.8488,168400000.0
2009-04-29 03:21:00,1.8488,1.8495,1.8485,1.8495,125000000.0
2009-04-29 03:22:00,1.84945,1.85005,1.8489,1.84985,261000000.0
2009-04-29 03:23:00,1.84975,1.8502,1.8493,1.8493,329000000.0
2009-04-29 03:24:00,1.8494,1.85035,1.84935,1.84955,201800000.0
2009-04-29 03:25:00,1.84955,1.8503,1.8494,1.8503,136000000.0
2009-04-29 03:26:00,1.8502,1.8503,1.84925,1.84945,181200000.0
2009-04-29 03:27:00,1.84945,1.84985,1.84885,1.8496,237200000.0
2009-04-29 03:28:00,1.8496,1.8498,1.8496,1.84975,84600000.0
2009-04-29 03:29:00,1.84975,1.84975,1.84975,1.84975,42800000.0
2009-04-29 03:30:00,1.84975,1.8499,1.84975,1.84975,77600000.0
2009-04-29 03:31:00,1.84975,1.85005,1.8497,1.85005,45400000.0
2009-04-29 03:32:00,1.85,1.85,1.8497,1.84975,90600000.0
2009-04-29 03:33:00,1.84975,1.84975,1.84975,1.84975,25000000.0
2009-04-29 03:34:00,1.84975,1.84975,1.84875,1.84915,69200000.0
2009-04-29 03:35:00,1.84925,1.84945,1.8488,1.84905,109600000.0
2009-04-29 03:36:00,1.849,1.84975,1.8487,1.8495,125200000.0
2009-04-29 03:37:00,1.84945,1.8497,1.8487,1.84895,136400000.0
2009-04-29 03:38:00,1.849,1.84915,1.8488,1.849,93600000.0
2009-04-29 03:39:00,1.849,1.8493,1.849,1.84925,43600000.0
2009-04-29 03:40:00,1.8493,1.8493,1.84915,1.84925,47600000.0
2009-04-29 03:41:00,1.84925,1.8497,1.84905,1.84965,86400000.0
2009-04-29 03:42:00,1.8496,1.8497,1.8489,1.849,89600000.0
2009-04-29 03:43:00,1.8492,1.8495,1.84885,1.8489,106400000.0
2009-04-29 03:44:00,1.84895,1.8492,1.8487,1.8492,88600000.0
2009-04-29 03:45:00,1.84935,1.8497,1.84915,1.8497,158000000.0
2009-04-29 03:46:00,1.84955,1.8496,1.8491,1.8494,137800000.0
2009-04-29 03:47:00,1.84925,1.85015,1.84925,1.85005,62400000.0
2009-04-29 03:48:00,1.8501,1.85075,1.8493,1.84935,192600000.0
2009-04-29 03:49:00,1.8494,1.85035,1.8494,1.85035,139000000.0
2009-04-29 03:50:00,1.8505,1.85095,1.8501,1.85035,90800000.0
2009-04-29 03:51:00,1.8503,1.85115,1.8502,1.85065,174400000.0
2009-04-29 03:52:00,1.85065,1.8512,1.85025,1.85055,165000000.0
2009-04-29 03:53:00,1.85055,1.8512,1.85055,1.8512,56400000.0
2009-04-29 03:54:00,1.8513,1.85155,1.8513,1.85155,28800000.0
2009-04-29 03:55:00,1.85155,1.8518,1.85115,1.8513,127200000.0
2009-04-29 03:56:00,1.8513,1.8515,1.85125,1.85145,31600000.0
2009-04-29 03:57:00,1.85165,1.8517,1.85145,1.8516,53200000.0
2009-04-29 03:58:00,1.85175,1.852,1.85115,1.8517,157200000.0
2009-04-29 03:59:00,1.8516,1.85215,1.85135,1.85165,68800000.0
2009-04-29 04:00:00,1.85165,1.85225,1.85095,1.8514,173200000.0
2009-04-29 04:01:00,1.85145,1.8517,1.8508,1.8512,179800000.0
2009-04-29 04:02:00,1.85125,1.8519,1.8511,1.8514,117600000.0
2009-04-29 04:03:00,1.8514,1.85145,1.8512,1.85145,93200000.0
2009-04-29 04:04:00,1.85145,1.8523,1.8512,1.8513,139600000.0
2009-04-29 04:05:00,1.8513,1.85215,1.851,1.8518,117400000.0
2009-04-29 04:06:00,1.8519,1.8525,1.85165,1.8518,88800000.0
2009-04-29 04:07:00,1.8518,1.8524,1.85165,1.85225,109200000.0
2009-04-29 04:08:00,1.8521,1.8522,1.85135,1.8515,190200000.0
2009-04-29 04:09:00,1.85165,1.85255,1.8514,1.852,96800000.0
2009-04-29 04:10:00,1.8521,1.85235,1.8519,1.85235,69600000.0
2009-04-29 04:11:00,1.8523,1.85245,1.85205,1.85235,49600000.0
2009-04-29 04:12:00,1.85235,1.8527,1.85225,1.85225,43400000.0
2009-04-29 04:13:00,1.8521,1.8526,1.85165,1.85245,169400000.0
2009-04-29 04:14:00,1.8526,1.8527,1.85115,1.85235,150400000.0
2009-04-29 04:15:00,1.8521,1.8525,1.852,1.85215,102800000.0
2009-04-29 04:16:00,1.85215,1.8522,1.8516,1.8518,119600000.0
2009-04-29 04:17:00,1.8516,1.8529,1.8515,1.85275,257800000.0
2009-04-29 04:18:00,1.8528,1.85345,1.85265,1.85315,120000000.0
2009-04-29 04:19:00,1.85305,1.85315,1.85245,1.853,104400000.0
2009-04-29 04:20:00,1.85305,1.8535,1.85275,1.85295,135200000.0
2009-04-29 04:21:00,1.853,1.85315,1.8529,1.85295,36000000.0
2009-04-29 04:22:00,1.85315,1.8534,1.8525,1.85285,96000000.0
2009-04-29 04:23:00,1.85285,1.8529,1.852,1.85255,209200000.0
2009-04-29 04:24:00,1.8525,1.8525,1.852,1.85215,97000000.0
2009-04-29 04:25:00,1.85225,1.85245,1.852,1.8521,107600000.0
2009-04-29 04:26:00,1.8521,1.85215,1.85145,1.85175,123200000.0
2009-04-29 04:27:00,1.8519,1.85205,1.8516,1.85175,47600000.0
2009-04-29 04:28:00,1.85165,1.85165,1.8516,1.8516,15600000.0
2009-04-29 04:29:00,1.85165,1.85205,1.8516,1.8519,73600000.0
2009-04-29 04:30:00,1.8519,1.8523,1.85125,1.85205,129800000.0
2009-04-29 04:31:00,1.8519,1.8521,1.8512,1.8519,112000000.0
2009-04-29 04:32:00,1.8518,1.85185,1.85055,1.85105,41800000.0
2009-04-29 04:33:00,1.85095,1.85105,1.84995,1.8506,128400000.0
2009-04-29 04:34:00,1.85045,1.8508,1.85025,1.8507,117200000.0
2009-04-29 04:35:00,1.8508,1.8511,1.85065,1.85105,110400000.0
2009-04-29 04:36:00,1.85105,1.85115,1.8502,1.85065,103200000.0
2009-04-29 04:37:00,1.85065,1.8508,1.85015,1.85055,112200000.0
2009-04-29 04:38:00,1.85055,1.85115,1.8502,1.851,116800000.0
2009-04-29 04:39:00,1.8509,1.8509,1.85025,1.85085,86000000.0
2009-04-29 04:40:00,1.8507,1.85135,1.8507,1.85135,95200000.0
2009-04-29 04:41:00,1.85125,1.85125,1.8504,1.8504,134400000.0
2009-04-29 04:42:00,1.8504,1.85055,1.85005,1.85055,81600000.0
2009-04-29 04:43:00,1.8504,1.85065,1.8502,1.8504,87000000.0
2009-04-29 04:44:00,1.8504,1.85075,1.8502,1.8506,110200000.0
2009-04-29 04:45:00,1.8505,1.85095,1.85025,1.8503,170000000.0
2009-04-29 04:46:00,1.8503,1.8506,1.85,1.8504,122800000.0
2009-04-29 04:47:00,1.8504,1.85055,1.8504,1.85055,16000000.0
2009-04-29 04:48:00,1.85075,1.8509,1.8507,1.85075,14800000.0
2009-04-29 04:49:00,1.85065,1.85065,1.8506,1.85065,12000000.0
2009-04-29 04:50:00,1.85065,1.8508,1.85015,1.85075,132400000.0
2009-04-29 04:51:00,1.8507,1.85155,1.85065,1.85085,106800000.0
2009-04-29 04:52:00,1.8508,1.85165,1.8505,1.8512,131200000.0
2009-04-29 04:53:00,1.8513,1.85155,1.85055,1.8512,59800000.0
2009-04-29 04:54:00,1.85145,1.85155,1.8511,1.85155,20400000.0
2009-04-29 04:55:00,1.85095,1.85105,1.8506,1.85095,104800000.0
2009-04-29 04:56:00,1.85095,1.851,1.8506,1.85085,72800000.0
2009-04-29 04:57:00,1.85075,1.85085,1.8503,1.8508,92400000.0
2009-04-29 04:58:00,1.85065,1.85065,1.8501,1.85035,96000000.0
2009-04-29 04:59:00,1.8503,1.8508,1.8502,1.85045,60000000.0
2009-04-29 05:00:00,1.85045,1.851,1.8501,1.8503,108000000.0
2009-04-29 05:01:00,1.8504,1.8504,1.84935,1.8497,127200000.0
2009-04-29 05:02:00,1.8496,1.8497,1.8492,1.84955,139000000.0
2009-04-29 05:03:00,1.84945,1.84965,1.8493,1.84945,76000000.0
2009-04-29 05:04:00,1.8495,1.8498,1.8494,1.8497,58400000.0
2009-04-29 05:05:00,1.84965,1.8498,1.84935,1.84945,87600000.0
2009-04-29 05:06:00,1.84945,1.8498,1.84875,1.84935,153200000.0
2009-04-29 05:07:00,1.84935,1.84935,1.84785,1.84805,212200000.0
2009-04-29 05:08:00,1.84805,1.84845,1.8478,1.8482,118000000.0
2009-04-29 05:09:00,1.8484,1.84865,1.8477,1.8479,138000000.0
2009-04-29 05:10:00,1.8478,1.84815,1.84725,1.84755,122200000.0
2009-04-29 05:11:00,1.84745,1.84745,1.84635,1.84695,190800000.0
2009-04-29 05:12:00,1.8469,1.8473,1.8465,1.84705,126600000.0
2009-04-29 05:13:00,1.84705,1.8476,1.8465,1.847,132400000.0
2009-04-29 05:14:00,1.847,1.84715,1.84665,1.84685,76600000.0
2009-04-29 05:15:00,1.84685,1.84725,1.84635,1.84685,240600000.0
2009-04-29 05:16:00,1.8467,1.84695,1.84655,1.84675,176800000.0
2009-04-29 05:17:00,1.84675,1.84765,1.8464,1.84745,247400000.0
2009-04-29 05:18:00,1.8477,1.8483,1.84685,1.8472,219000000.0
2009-04-29 05:19:00,1.8473,1.84735,1.8467,1.8471,80600000.0
2009-04-29 05:20:00,1.84705,1.8476,1.8469,1.8473,73600000.0
2009-04-29 05:21:00,1.84725,1.84865,1.84725,1.8482,213600000.0
2009-04-29 05:22:00,1.8482,1.84885,1.8481,1.84855,186200000.0
2009-04-29 05:23:00,1.84875,1.84925,1.84825,1.84825,168000000.0
2009-04-29 05:24:00,1.84855,1.84975,1.8484,1.8486,215400000.0
2009-04-29 05:25:00,1.84875,1.8491,1.84835,1.84865,207000000.0
2009-04-29 05:26:00,1.8486,1.8493,1.84835,1.849,234200000.0
2009-04-29 05:27:00,1.84895,1.84925,1.84885,1.8492,167200000.0
2009-04-29 05:28:00,1.84915,1.8492,1.84845,1.84885,214000000.0
2009-04-29 05:29:00,1.849,1.84965,1.849,1.8495,121200000.0
2009-04-29 05:30:00,1.8496,1.84965,1.8484,1.84915,119000000.0
2009-04-29 05:31:00,1.84905,1.8495,1.849,1.8495,116000000.0
2009-04-29 05:32:00,1.8495,1.85015,1.84925,1.85015,165200000.0
2009-04-29 05:33:00,1.85015,1.85025,1.8497,1.8499,243600000.0
2009-04-29 05:34:00,1.84985,1.84985,1.84905,1.8498,173800000.0
2009-04-29 05:35:00,1.84975,1.8499,1.8494,1.8497,51800000.0
2009-04-29 05:36:00,1.84965,1.8497,1.8491,1.8491,154200000.0
2009-04-29 05:37:00,1.8491,1.84965,1.8491,1.84935,102200000.0
2009-04-29 05:38:00,1.84935,1.85005,1.8491,1.85005,157800000.0
2009-04-29 05:39:00,1.85005,1.85005,1.84945,1.84955,66200000.0
2009-04-29 05:40:00,1.84945,1.8495,1.8491,1.8494,104200000.0
2009-04-29 05:41:00,1.84945,1.8495,1.8493,1.8493,20000000.0
2009-04-29 05:42:00,1.8493,1.8498,1.84925,1.8498,36200000.0
2009-04-29 05:43:00,1.84985,1.84985,1.8492,1.84925,56000000.0
2009-04-29 05:44:00,1.8492,1.8493,1.84825,1.84865,181200000.0
2009-04-29 05:45:00,1.8489,1.84895,1.84825,1.8487,107200000.0
2009-04-29 05:46:00,1.8487,1.84895,1.84815,1.8486,112400000.0
2009-04-29 05:47:00,1.84855,1.84865,1.84835,1.84865,35000000.0
2009-04-29 05:48:00,1.84875,1.84875,1.84865,1.84865,13400000.0
2009-04-29 05:49:00,1.8487,1.84885,1.84855,1.84875,51000000.0
2009-04-29 05:50:00,1.8487,1.8488,1.84855,1.8488,46400000.0
2009-04-29 05:51:00,1.8489,1.84915,1.84865,1.84895,58800000.0
2009-04-29 05:52:00,1.84895,1.8492,1.84875,1.84875,33800000.0
2009-04-29 05:53:00,1.8487,1.84875,1.8486,1.8487,26000000.0
2009-04-29 05:54:00,1.8487,1.8487,1.84805,1.84805,336800000.0
2009-04-29 05:55:00,1.8481,1.8486,1.84795,1.8485,226400000.0
2009-04-29 05:56:00,1.8484,1.8484,1.848,1.84805,46800000.0
2009-04-29 05:57:00,1.8481,1.8481,1.8477,1.8478,31200000.0
2009-04-29 05:58:00,1.84785,1.8479,1.8471,1.8477,197800000.0
2009-04-29 05:59:00,1.8478,1.84845,1.8477,1.848,79400000.0
2009-04-29 06:00:00,1.848,1.8483,1.8479,1.8483,41600000.0
2009-04-29 06:01:00,1.8483,1.84915,1.8483,1.84915,40800000.0
2009-04-29 06:02:00,1.84895,1.8493,1.84855,1.8491,55600000.0
2009-04-29 06:03:00,1.84905,1.84975,1.84895,1.8495,103200000.0
2009-04-29 06:04:00,1.8494,1.8495,1.8489,1.84905,66000000.0
2009-04-29 06:05:00,1.84905,1.84925,1.84885,1.84905,100200000.0
2009-04-29 06:06:00,1.84905,1.84915,1.8484,1.8484,75400000.0
2009-04-29 06:07:00,1.8485,1.84865,1.84815,1.8485,67200000.0
2009-04-29 06:08:00,1.8485,1.84865,1.8485,1.8486,38200000.0
2009-04-29 06:09:00,1.8487,1.84895,1.8485,1.8489,38000000.0
2009-04-29 06:10:00,1.84885,1.8489,1.84865,1.84865,36400000.0
2009-04-29 06:11:00,1.84875,1.849,1.84865,1.8488,39800000.0
2009-04-29 06:12:00,1.84865,1.84865,1.8484,1.8486,52400000.0
2009-04-29 06:13:00,1.8485,1.84875,1.8485,1.8487,20000000.0
2009-04-29 06:14:00,1.84825,1.84875,1.84825,1.84865,21200000.0
2009-04-29 06:15:00,1.8487,1.84885,1.8487,1.8488,10000000.0
2009-04-29 06:16:00,1.84855,1.8488,1.8484,1.8486,130800000.0
2009-04-29 06:17:00,1.84855,1.84855,1.8479,1.84855,181400000.0
2009-04-29 06:18:00,1.8486,1.84885,1.84815,1.8486,175000000.0
2009-04-29 06:19:00,1.84855,1.8486,1.84805,1.84845,114200000.0
2009-04-29 06:20:00,1.8485,1.8485,1.84825,1.8485,33600000.0
2009-04-29 06:21:00,1.8486,1.8491,1.84815,1.8485,175000000.0
2009-04-29 06:22:00,1.84875,1.8491,1.84875,1.8491,54200000.0
2009-04-29 06:23:00,1.84905,1.8492,1.84895,1.8492,68200000.0
2009-04-29 06:24:00,1.8492,1.8492,1.8492,1.8492,10000000.0
2009-04-29 06:25:00,1.8492,1.8492,1.84905,1.84905,11600000.0
2009-04-29 06:26:00,1.849,1.8491,1.8489,1.84895,17600000.0
2009-04-29 06:27:00,1.8492,1.8492,1.84875,1.8488,19000000.0
2009-04-29 06:28:00,1.8489,1.84895,1.8488,1.8488,19800000.0
2009-04-29 06:29:00,1.8488,1.8488,1.8476,1.8479,141200000.0
2009-04-29 06:30:00,1.84805,1.8482,1.84795,1.84805,30800000.0
2009-04-29 06:31:00,1.84875,1.8492,1.84755,1.8488,102200000.0
2009-04-29 06:32:00,1.84865,1.8488,1.84765,1.8484,112800000.0
2009-04-29 06:33:00,1.84845,1.8488,1.8483,1.84855,61600000.0
2009-04-29 06:34:00,1.8485,1.8494,1.8484,1.849,71200000.0
2009-04-29 06:35:00,1.8491,1.84955,1.8488,1.84905,72000000.0
2009-04-29 06:36:00,1.84905,1.8493,1.8489,1.8489,22800000.0
2009-04-29 06:37:00,1.8488,1.84905,1.8487,1.84875,97200000.0
2009-04-29 06:38:00,1.84895,1.84895,1.8487,1.84895,106000000.0
2009-04-29 06:39:00,1.8489,1.8489,1.8487,1.84875,16000000.0
2009-04-29 06:40:00,1.8487,1.84915,1.84845,1.8486,68400000.0
2009-04-29 06:41:00,1.84885,1.8493,1.84815,1.8493,162800000.0
2009-04-29 06:42:00,1.8493,1.85045,1.84805,1.84915,160200000.0
2009-04-29 06:43:00,1.849,1.85015,1.849,1.84975,124400000.0
2009-04-29 06:44:00,1.8498,1.8508,1.8496,1.8499,136400000.0
2009-04-29 06:45:00,1.84995,1.8504,1.84985,1.8504,135000000.0
2009-04-29 06:46:00,1.8506,1.8511,1.84955,1.8499,181000000.0
2009-04-29 06:47:00,1.85015,1.85025,1.85,1.85025,58600000.0
2009-04-29 06:48:00,1.8502,1.85035,1.8492,1.8492,64600000.0
2009-04-29 06:49:00,1.8493,1.8502,1.8493,1.8502,121200000.0
2009-04-29 06:50:00,1.8503,1.8508,1.8495,1.8508,120400000.0
2009-04-29 06:51:00,1.85065,1.85155,1.85015,1.8514,174800000.0
2009-04-29 06:52:00,1.8519,1.8522,1.85115,1.85125,87400000.0
2009-04-29 06:53:00,1.85115,1.8519,1.85115,1.85145,134600000.0
2009-04-29 06:54:00,1.8515,1.85175,1.85105,1.85135,89400000.0
2009-04-29 06:55:00,1.85125,1.85125,1.8497,1.8508,60200000.0
2009-04-29 06:56:00,1.85075,1.85175,1.85065,1.8512,175600000.0
2009-04-29 06:57:00,1.8512,1.85165,1.8506,1.85095,169800000.0
2009-04-29 06:58:00,1.85095,1.85095,1.85035,1.8505,76200000.0
2009-04-29 06:59:00,1.8506,1.8511,1.85045,1.8506,91000000.0
2009-04-29 07:00:00,1.8506,1.85075,1.8504,1.85045,193600000.0
2009-04-29 07:01:00,1.8504,1.8506,1.8501,1.8501,67000000.0
2009-04-29 07:02:00,1.84995,1.85055,1.8499,1.85055,62000000.0
2009-04-29 07:03:00,1.85045,1.85065,1.8501,1.8504,119800000.0
2009-04-29 07:04:00,1.8507,1.85095,1.85055,1.8509,73400000.0
2009-04-29 07:05:00,1.8509,1.8513,1.85055,1.85085,180400000.0
2009-04-29 07:06:00,1.8508,1.8513,1.85025,1.85125,231600000.0
2009-04-29 07:07:00,1.8514,1.85185,1.85075,1.85145,187600000.0
2009-04-29 07:08:00,1.85145,1.8517,1.85125,1.85145,130600000.0
2009-04-29 07:09:00,1.8517,1.85255,1.8517,1.85255,117000000.0
2009-04-29 07:10:00,1.8524,1.8526,1.85225,1.85235,75400000.0
2009-04-29 07:11:00,1.8525,1.85265,1.85185,1.85195,107600000.0
2009-04-29 07:12:00,1.8519,1.8522,1.85135,1.85205,118400000.0
2009-04-29 07:13:00,1.85215,1.85245,1.85175,1.8519,157600000.0
2009-04-29 07:14:00,1.8519,1.85205,1.85085,1.8512,103400000.0
2009-04-29 07:15:00,1.85115,1.8513,1.8508,1.8508,98400000.0
2009-04-29 07:16:00,1.85075,1.8517,1.85075,1.85105,76000000.0
2009-04-29 07:17:00,1.85115,1.85165,1.851,1.8514,156200000.0
2009-04-29 07:18:00,1.85135,1.8518,1.85135,1.85145,58600000.0
2009-04-29 07:19:00,1.8515,1.85175,1.85125,1.85175,59600000.0
2009-04-29 07:20:00,1.85185,1.85215,1.85165,1.85215,86800000.0
2009-04-29 07:21:00,1.8519,1.8521,1.8514,1.8514,92200000.0
2009-04-29 07:22:00,1.8514,1.85145,1.8501,1.85075,128400000.0
2009-04-29 07:23:00,1.85045,1.8509,1.8504,1.8508,76600000.0
2009-04-29 07:24:00,1.85085,1.8511,1.85025,1.8511,171400000.0
2009-04-29 07:25:00,1.85095,1.8515,1.8503,1.85055,177400000.0
2009-04-29 07:26:00,1.8506,1.85105,1.85015,1.8507,219400000.0
2009-04-29 07:27:00,1.85075,1.85155,1.84965,1.85135,233800000.0
2009-04-29 07:28:00,1.8513,1.8513,1.85045,1.8509,174200000.0
2009-04-29 07:29:00,1.85085,1.8511,1.84975,1.8504,166800000.0
2009-04-29 07:30:00,1.8504,1.85055,1.8495,1.85,111400000.0
2009-04-29 07:31:00,1.8501,1.851,1.8498,1.8504,143000000.0
2009-04-29 07:32:00,1.85045,1.8509,1.85005,1.8505,209000000.0
2009-04-29 07:33:00,1.8507,1.8507,1.8498,1.85035,212000000.0
2009-04-29 07:34:00,1.85035,1.8511,1.8501,1.8507,225400000.0
2009-04-29 07:35:00,1.8508,1.85135,1.8502,1.8512,143000000.0
2009-04-29 07:36:00,1.85115,1.85115,1.85035,1.85035,108200000.0
2009-04-29 07:37:00,1.8504,1.8508,1.85,1.85035,138600000.0
2009-04-29 07:38:00,1.85015,1.85095,1.84995,1.8509,127400000.0
2009-04-29 07:39:00,1.85095,1.85185,1.85095,1.85185,82000000.0
2009-04-29 07:40:00,1.85145,1.8521,1.85085,1.8511,229400000.0
2009-04-29 07:41:00,1.85105,1.8513,1.8506,1.85105,139800000.0
2009-04-29 07:42:00,1.85115,1.85165,1.85105,1.8512,302400000.0
2009-04-29 07:43:00,1.8512,1.8513,1.8508,1.8512,82200000.0
2009-04-29 07:44:00,1.85125,1.8523,1.8512,1.852,129800000.0
2009-04-29 07:45:00,1.8519,1.85205,1.851,1.85145,182400000.0
2009-04-29 07:46:00,1.85105,1.85115,1.8499,1.85005,133000000.0
2009-04-29 07:47:00,1.8502,1.85055,1.84985,1.85055,57600000.0
2009-04-29 07:48:00,1.85065,1.85095,1.84915,1.84965,185800000.0
2009-04-29 07:49:00,1.8498,1.85025,1.84975,1.85005,68800000.0
2009-04-29 07:50:00,1.85025,1.85035,1.84995,1.84995,50600000.0
2009-04-29 07:51:00,1.85025,1.85065,1.84995,1.85015,180600000.0
2009-04-29 07:52:00,1.8502,1.85085,1.84925,1.85045,267600000.0
2009-04-29 07:53:00,1.8506,1.85105,1.8502,1.8503,130600000.0
2009-04-29 07:54:00,1.85025,1.8511,1.84985,1.85085,184200000.0
2009-04-29 07:55:00,1.851,1.85135,1.84995,1.85035,156600000.0
2009-04-29 07:56:00,1.8504,1.8512,1.8501,1.85025,231800000.0
2009-04-29 07:57:00,1.85035,1.8508,1.8502,1.85045,113600000.0
2009-04-29 07:58:00,1.85055,1.8509,1.8499,1.84995,132200000.0
2009-04-29 07:59:00,1.8505,1.85085,1.84955,1.84995,303000000.0
2009-04-29 08:00:00,1.8499,1.8505,1.8491,1.84935,203400000.0
2009-04-29 08:01:00,1.8493,1.84955,1.8488,1.8494,204800000.0
2009-04-29 08:02:00,1.84925,1.84965,1.84895,1.8495,110600000.0
2009-04-29 08:03:00,1.8497,1.8499,1.84875,1.8491,71000000.0
2009-04-29 08:04:00,1.8489,1.84925,1.8475,1.84755,196400000.0
2009-04-29 08:05:00,1.84755,1.84845,1.84745,1.8478,178000000.0
2009-04-29 08:06:00,1.848,1.84865,1.84765,1.84785,169600000.0
2009-04-29 08:07:00,1.8478,1.8487,1.84735,1.8485,235400000.0
2009-04-29 08:08:00,1.8484,1.84855,1.84795,1.8483,146400000.0
2009-04-29 08:09:00,1.84815,1.84845,1.84765,1.8478,207400000.0
2009-04-29 08:10:00,1.8478,1.848,1.8476,1.8478,178000000.0
2009-04-29 08:11:00,1.84755,1.84805,1.84685,1.84745,210400000.0
2009-04-29 08:12:00,1.84755,1.8479,1.84685,1.84715,138600000.0
2009-04-29 08:13:00,1.847,1.84705,1.8464,1.84675,117000000.0
2009-04-29 08:14:00,1.84685,1.84695,1.84645,1.8469,115600000.0
2009-04-29 08:15:00,1.8467,1.8474,1.84665,1.847,78200000.0
2009-04-29 08:16:00,1.84705,1.8473,1.84665,1.84725,165200000.0
2009-04-29 08:17:00,1.84715,1.8473,1.84625,1.84625,200600000.0
2009-04-29 08:18:00,1.84635,1.84695,1.8462,1.8465,177000000.0
2009-04-29 08:19:00,1.8464,1.84725,1.8464,1.84695,165000000.0
2009-04-29 08:20:00,1.84695,1.8472,1.84675,1.84715,152800000.0
2009-04-29 08:21:00,1.847,1.8477,1.84665,1.84715,198400000.0
2009-04-29 08:22:00,1.84705,1.84765,1.84705,1.8473,141600000.0
2009-04-29 08:23:00,1.84735,1.84805,1.8472,1.84805,223800000.0
2009-04-29 08:24:00,1.84805,1.8483,1.84745,1.848,148400000.0
2009-04-29 08:25:00,1.84775,1.84835,1.84755,1.8479,192200000.0
2009-04-29 08:26:00,1.848,1.84855,1.84775,1.8482,185400000.0
2009-04-29 08:27:00,1.8482,1.8483,1.8477,1.84825,165800000.0
2009-04-29 08:28:00,1.84865,1.84865,1.8478,1.8481,117400000.0
2009-04-29 08:29:00,1.84825,1.84875,1.84795,1.8485,101200000.0
2009-04-29 08:30:00,1.8486,1.8488,1.8479,1.84855,154400000.0
2009-04-29 08:31:00,1.8488,1.8488,1.8478,1.84795,281600000.0
2009-04-29 08:32:00,1.8482,1.8486,1.84765,1.8481,352800000.0
2009-04-29 08:33:00,1.8481,1.84845,1.8478,1.84785,234200000.0
2009-04-29 08:34:00,1.84795,1.8483,1.84715,1.8483,296400000.0
2009-04-29 08:35:00,1.8484,1.8484,1.84765,1.8478,212000000.0
2009-04-29 08:36:00,1.8478,1.848,1.84655,1.8467,220200000.0
2009-04-29 08:37:00,1.84675,1.8472,1.8466,1.8468,207600000.0
2009-04-29 08:38:00,1.84675,1.8474,1.8464,1.847,149800000.0
2009-04-29 08:39:00,1.84685,1.8476,1.84655,1.8469,328600000.0
2009-04-29 08:40:00,1.8471,1.8472,1.8466,1.84685,210400000.0
2009-04-29 08:41:00,1.84685,1.8474,1.84665,1.8468,270000000.0
2009-04-29 08:42:00,1.84675,1.84685,1.84575,1.8459,217400000.0
2009-04-29 08:43:00,1.8459,1.8467,1.8459,1.8464,193800000.0
2009-04-29 08:44:00,1.8464,1.8469,1.84615,1.8468,217200000.0
2009-04-29 08:45:00,1.8468,1.8468,1.8463,1.84665,205800000.0
2009-04-29 08:46:00,1.84655,1.8471,1.8461,1.84675,275000000.0
2009-04-29 08:47:00,1.8468,1.8468,1.84625,1.84625,183600000.0
2009-04-29 08:48:00,1.8463,1.84685,1.8453,1.8453,352600000.0
2009-04-29 08:49:00,1.8455,1.846,1.84525,1.84565,385200000.0
2009-04-29 08:50:00,1.84565,1.8458,1.845,1.8456,270400000.0
2009-04-29 08:51:00,1.8456,1.8457,1.8449,1.8456,285600000.0
2009-04-29 08:52:00,1.8456,1.84565,1.8448,1.84515,296200000.0
2009-04-29 08:53:00,1.84515,1.8455,1.8446,1.845,322400000.0
2009-04-29 08:54:00,1.84485,1.8455,1.84445,1.84545,219800000.0
2009-04-29 08:55:00,1.8454,1.84575,1.8452,1.84535,206000000.0
2009-04-29 08:56:00,1.8453,1.8456,1.84465,1.84525,265400000.0
2009-04-29 08:57:00,1.8454,1.8455,1.84505,1.8451,195400000.0
2009-04-29 08:58:00,1.84505,1.8452,1.8448,1.8451,146600000.0
2009-04-29 08:59:00,1.8449,1.8451,1.84475,1.84485,60800000.0
2009-04-29 09:00:00,1.8449,1.84575,1.84465,1.84535,412000000.0
2009-04-29 09:01:00,1.84535,1.8461,1.84515,1.8458,336000000.0
2009-04-29 09:02:00,1.8457,1.8468,1.84525,1.84645,416800000.0
2009-04-29 09:03:00,1.8466,1.8467,1.8458,1.8464,378800000.0
2009-04-29 09:04:00,1.8464,1.8472,1.8458,1.8469,323000000.0
2009-04-29 09:05:00,1.847,1.8475,1.84645,1.84695,249400000.0
2009-04-29 09:06:00,1.84685,1.8471,1.8466,1.8467,228200000.0
2009-04-29 09:07:00,1.8467,1.8474,1.84665,1.8472,270600000.0
2009-04-29 09:08:00,1.84705,1.84745,1.84685,1.8471,211200000.0
2009-04-29 09:09:00,1.847,1.8473,1.8469,1.8469,169600000.0
2009-04-29 09:10:00,1.8469,1.8472,1.8465,1.8467,120800000.0
2009-04-29 09:11:00,1.84685,1.847,1.84645,1.84665,259800000.0
2009-04-29 09:12:00,1.84665,1.847,1.8461,1.84615,141000000.0
2009-04-29 09:13:00,1.8461,1.8463,1.8453,1.84535,98600000.0
2009-04-29 09:14:00,1.84545,1.84545,1.84425,1.8447,334800000.0
2009-04-29 09:15:00,1.8447,1.8459,1.8438,1.84585,282000000.0
2009-04-29 09:16:00,1.8455,1.84635,1.845,1.84605,271800000.0
2009-04-29 09:17:00,1.84625,1.8463,1.8451,1.8453,194000000.0
2009-04-29 09:18:00,1.84535,1.84565,1.8452,1.8456,177000000.0
2009-04-29 09:19:00,1.8456,1.846,1.8451,1.84555,250600000.0
2009-04-29 09:20:00,1.8456,1.84575,1.84515,1.8453,181400000.0
2009-04-29 09:21:00,1.8453,1.8459,1.8453,1.8453,201200000.0
2009-04-29 09:22:00,1.8453,1.8456,1.8441,1.8447,306400000.0
2009-04-29 09:23:00,1.8446,1.84565,1.84445,1.8456,315000000.0
2009-04-29 09:24:00,1.8455,1.8455,1.84475,1.8449,197000000.0
2009-04-29 09:25:00,1.845,1.8459,1.8449,1.84555,329000000.0
2009-04-29 09:26:00,1.8457,1.8459,1.8453,1.8453,218400000.0
2009-04-29 09:27:00,1.8454,1.8457,1.8454,1.84565,70400000.0
2009-04-29 09:28:00,1.84565,1.84575,1.84515,1.84515,167400000.0
2009-04-29 09:29:00,1.84515,1.8459,1.84495,1.8459,189800000.0
2009-04-29 09:30:00,1.8459,1.84605,1.8453,1.8454,253600000.0
2009-04-29 09:31:00,1.84555,1.8456,1.8453,1.84545,198600000.0
2009-04-29 09:32:00,1.8454,1.84585,1.8452,1.8452,166800000.0
2009-04-29 09:33:00,1.8452,1.84565,1.8447,1.84555,301400000.0
2009-04-29 09:34:00,1.8452,1.8455,1.8448,1.8453,205200000.0
2009-04-29 09:35:00,1.8454,1.8459,1.84525,1.8454,212800000.0
2009-04-29 09:36:00,1.8454,1.84585,1.84515,1.8455,198400000.0
2009-04-29 09:37:00,1.84545,1.846,1.8445,1.846,330200000.0
2009-04-29 09:38:00,1.84595,1.8463,1.8457,1.8461,204400000.0
2009-04-29 09:39:00,1.84605,1.84645,1.84545,1.8457,271800000.0
2009-04-29 09:40:00,1.8457,1.8462,1.8455,1.846,288800000.0
2009-04-29 09:41:00,1.84595,1.84635,1.84555,1.84635,265000000.0
2009-04-29 09:42:00,1.84635,1.8475,1.84625,1.84695,310200000.0
2009-04-29 09:43:00,1.8469,1.8469,1.84645,1.8467,161100000.0
2009-04-29 09:44:00,1.8467,1.847,1.8463,1.8464,208800000.0
2009-04-29 09:45:00,1.84645,1.8468,1.84635,1.84665,125400000.0
2009-04-29 09:46:00,1.8466,1.84685,1.8463,1.84665,287000000.0
2009-04-29 09:47:00,1.84665,1.84715,1.8466,1.8467,134600000.0
2009-04-29 09:48:00,1.8466,1.8469,1.84645,1.8466,258600000.0
2009-04-29 09:49:00,1.8466,1.84675,1.8459,1.84615,270200000.0
2009-04-29 09:50:00,1.8461,1.8463,1.84575,1.8463,136400000.0
2009-04-29 09:51:00,1.84625,1.84625,1.8455,1.8456,185000000.0
2009-04-29 09:52:00,1.8455,1.8461,1.8454,1.8458,159800000.0
2009-04-29 09:53:00,1.8458,1.846,1.8454,1.8459,130800000.0
2009-04-29 09:54:00,1.8459,1.84605,1.8455,1.84595,143600000.0
2009-04-29 09:55:00,1.8461,1.8462,1.84555,1.846,213400000.0
2009-04-29 09:56:00,1.8461,1.8462,1.84565,1.84565,101600000.0
2009-04-29 09:57:00,1.8458,1.8463,1.8456,1.84595,227600000.0
2009-04-29 09:58:00,1.8463,1.8463,1.84545,1.8457,197600000.0
2009-04-29 09:59:00,1.84585,1.84605,1.8455,1.84575,218000000.0
2009-04-29 10:00:00,1.84575,1.8467,1.84485,1.8464,322800000.0
2009-04-29 10:01:00,1.8465,1.8471,1.84615,1.8466,282400000.0
2009-04-29 10:02:00,1.84655,1.847,1.846,1.84625,212000000.0
2009-04-29 10:03:00,1.84625,1.8469,1.8461,1.84685,210600000.0
2009-04-29 10:04:00,1.84685,1.84685,1.84595,1.84605,178600000.0
2009-04-29 10:05:00,1.8464,1.8464,1.84545,1.8457,161800000.0
2009-04-29 10:06:00,1.8457,1.8463,1.8456,1.8456,199200000.0
2009-04-29 10:07:00,1.8456,1.8462,1.84535,1.8461,215200000.0
2009-04-29 10:08:00,1.8461,1.84635,1.84605,1.84625,137400000.0
2009-04-29 10:09:00,1.8461,1.84635,1.8459,1.8459,137000000.0
2009-04-29 10:10:00,1.84615,1.84635,1.846,1.8462,164800000.0
2009-04-29 10:11:00,1.846,1.8462,1.8459,1.8459,131800000.0
2009-04-29 10:12:00,1.8461,1.84625,1.84575,1.84595,270800000.0
2009-04-29 10:13:00,1.84595,1.8464,1.84575,1.8458,197000000.0
2009-04-29 10:14:00,1.8458,1.8458,1.84505,1.8453,253200000.0
2009-04-29 10:15:00,1.84525,1.8454,1.84485,1.8449,256400000.0
2009-04-29 10:16:00,1.8448,1.8456,1.84465,1.8447,180000000.0
2009-04-29 10:17:00,1.8447,1.84515,1.84455,1.84485,190200000.0
2009-04-29 10:18:00,1.84485,1.8454,1.84465,1.8451,224200000.0
2009-04-29 10:19:00,1.8451,1.84525,1.8449,1.8451,153600000.0
2009-04-29 10:20:00,1.84505,1.8453,1.8445,1.8447,305200000.0
2009-04-29 10:21:00,1.8448,1.8448,1.844,1.8445,210800000.0
2009-04-29 10:22:00,1.84455,1.84455,1.84425,1.84455,124400000.0
2009-04-29 10:23:00,1.8444,1.84485,1.8444,1.8448,135200000.0
2009-04-29 10:24:00,1.84475,1.8449,1.8445,1.84455,90000000.0
2009-04-29 10:25:00,1.84455,1.845,1.8445,1.84485,116000000.0
2009-04-29 10:26:00,1.84485,1.8451,1.8444,1.84455,249600000.0
2009-04-29 10:27:00,1.84455,1.8449,1.8444,1.84485,199400000.0
2009-04-29 10:28:00,1.84505,1.84505,1.84445,1.845,215200000.0
2009-04-29 10:29:00,1.84485,1.84525,1.8446,1.84495,188600000.0
2009-04-29 10:30:00,1.8449,1.84595,1.84475,1.84595,159600000.0
2009-04-29 10:31:00,1.8461,1.84655,1.8458,1.84635,190200000.0
2009-04-29 10:32:00,1.84625,1.8468,1.84605,1.8465,177800000.0
2009-04-29 10:33:00,1.8465,1.84665,1.84635,1.8466,140800000.0
2009-04-29 10:34:00,1.8466,1.8467,1.84635,1.84655,131600000.0
2009-04-29 10:35:00,1.8465,1.8467,1.846,1.8461,175000000.0
2009-04-29 10:36:00,1.84635,1.8471,1.84635,1.8466,156600000.0
2009-04-29 10:37:00,1.84665,1.84695,1.8464,1.84685,271600000.0
2009-04-29 10:38:00,1.84695,1.84695,1.8461,1.84625,57600000.0
2009-04-29 10:39:00,1.84615,1.84655,1.8461,1.8464,124200000.0
2009-04-29 10:40:00,1.8464,1.8467,1.8463,1.8464,130600000.0
2009-04-29 10:41:00,1.84645,1.84675,1.8461,1.84615,213200000.0
2009-04-29 10:42:00,1.84615,1.8465,1.84585,1.84585,221600000.0
2009-04-29 10:43:00,1.84595,1.84695,1.84595,1.8469,219400000.0
2009-04-29 10:44:00,1.8468,1.84735,1.84645,1.8473,234200000.0
2009-04-29 10:45:00,1.84745,1.8481,1.84705,1.8477,395000000.0
2009-04-29 10:46:00,1.84765,1.84785,1.84715,1.8474,295600000.0
2009-04-29 10:47:00,1.8475,1.84765,1.84675,1.84715,228200000.0
2009-04-29 10:48:00,1.84715,1.84775,1.8467,1.84725,261600000.0
2009-04-29 10:49:00,1.84725,1.8476,1.84635,1.8472,253800000.0
2009-04-29 10:50:00,1.8473,1.84785,1.847,1.84785,103600000.0
2009-04-29 10:51:00,1.8478,1.84865,1.84665,1.84775,335600000.0
2009-04-29 10:52:00,1.84775,1.8492,1.84775,1.8485,230400000.0
2009-04-29 10:53:00,1.8485,1.84865,1.84825,1.84835,227400000.0
2009-04-29 10:54:00,1.8484,1.8484,1.8473,1.84735,203800000.0
2009-04-29 10:55:00,1.84735,1.848,1.847,1.84795,281600000.0
2009-04-29 10:56:00,1.8476,1.848,1.84735,1.84755,255600000.0
2009-04-29 10:57:00,1.84735,1.84755,1.8462,1.84695,390000000.0
2009-04-29 10:58:00,1.8471,1.84795,1.8467,1.8477,315600000.0
2009-04-29 10:59:00,1.8477,1.8479,1.847,1.8472,223800000.0
2009-04-29 11:00:00,1.8471,1.8471,1.84595,1.84665,321800000.0
2009-04-29 11:01:00,1.84665,1.8471,1.8464,1.8468,303000000.0
2009-04-29 11:02:00,1.8468,1.84825,1.8462,1.847,284600000.0
2009-04-29 11:03:00,1.847,1.84735,1.8468,1.84735,62200000.0
2009-04-29 11:04:00,1.8469,1.84695,1.84625,1.8463,64800000.0
2009-04-29 11:05:00,1.8463,1.84695,1.8462,1.8464,313800000.0
2009-04-29 11:06:00,1.84635,1.8465,1.8455,1.846,232000000.0
2009-04-29 11:07:00,1.846,1.846,1.84525,1.84585,268800000.0
2009-04-29 11:08:00,1.8457,1.8465,1.84565,1.8464,281400000.0
2009-04-29 11:09:00,1.8465,1.84695,1.8464,1.8466,216400000.0
2009-04-29 11:10:00,1.8467,1.84695,1.84625,1.8466,223800000.0
2009-04-29 11:11:00,1.84645,1.8466,1.8461,1.84645,223800000.0
2009-04-29 11:12:00,1.84645,1.84645,1.84505,1.84505,209000000.0
2009-04-29 11:13:00,1.8452,1.84565,1.84485,1.8454,212400000.0
2009-04-29 11:14:00,1.8454,1.84545,1.84425,1.84435,280000000.0
2009-04-29 11:15:00,1.84405,1.8448,1.8433,1.8435,254000000.0
2009-04-29 11:16:00,1.8436,1.8449,1.84355,1.84485,333000000.0
2009-04-29 11:17:00,1.8448,1.84565,1.8444,1.8452,317000000.0
2009-04-29 11:18:00,1.8451,1.8462,1.8446,1.84545,306400000.0
2009-04-29 11:19:00,1.84545,1.8462,1.8448,1.84505,340000000.0
2009-04-29 11:20:00,1.8451,1.84535,1.84445,1.84505,357000000.0
2009-04-29 11:21:00,1.8451,1.8455,1.8448,1.84515,348600000.0
2009-04-29 11:22:00,1.84525,1.84655,1.84455,1.8458,357600000.0
2009-04-29 11:23:00,1.84575,1.8459,1.84505,1.8456,254600000.0
2009-04-29 11:24:00,1.84565,1.8467,1.84535,1.8467,249000000.0
2009-04-29 11:25:00,1.8467,1.8467,1.84565,1.84615,234200000.0
2009-04-29 11:26:00,1.84595,1.84635,1.8459,1.84625,207400000.0
2009-04-29 11:27:00,1.8464,1.8464,1.84565,1.84615,215400000.0
2009-04-29 11:28:00,1.8462,1.8465,1.84565,1.84605,261800000.0
2009-04-29 11:29:00,1.8462,1.8462,1.84565,1.8457,261800000.0
2009-04-29 11:30:00,1.8457,1.8457,1.84455,1.8449,232600000.0
2009-04-29 11:31:00,1.84485,1.8451,1.8445,1.8446,237600000.0
2009-04-29 11:32:00,1.8446,1.845,1.8445,1.8448,163000000.0
2009-04-29 11:33:00,1.8449,1.845,1.8444,1.8445,177600000.0
2009-04-29 11:34:00,1.8445,1.8456,1.8444,1.8453,349200000.0
2009-04-29 11:35:00,1.8453,1.8455,1.84505,1.8453,199800000.0
2009-04-29 11:36:00,1.8454,1.8457,1.845,1.845,140800000.0
2009-04-29 11:37:00,1.845,1.84515,1.8447,1.84505,210800000.0
2009-04-29 11:38:00,1.84505,1.8455,1.8447,1.84475,222000000.0
2009-04-29 11:39:00,1.84485,1.8455,1.84475,1.8455,133200000.0
2009-04-29 11:40:00,1.8454,1.84565,1.8451,1.8454,200400000.0
2009-04-29 11:41:00,1.8454,1.84575,1.84515,1.84535,220000000.0
2009-04-29 11:42:00,1.84535,1.8455,1.8445,1.8445,169200000.0
2009-04-29 11:43:00,1.8445,1.84485,1.8425,1.8427,291200000.0
2009-04-29 11:44:00,1.8427,1.8428,1.8423,1.84245,285800000.0
2009-04-29 11:45:00,1.84245,1.8432,1.8424,1.8432,300200000.0
2009-04-29 11:46:00,1.8434,1.8434,1.8425,1.8432,337800000.0
2009-04-29 11:47:00,1.84285,1.8429,1.8426,1.84275,165200000.0
2009-04-29 11:48:00,1.84275,1.8429,1.8422,1.8425,418200000.0
2009-04-29 11:49:00,1.8426,1.8429,1.84105,1.8411,425000000.0
2009-04-29 11:50:00,1.8411,1.8419,1.8405,1.84165,347800000.0
2009-04-29 11:51:00,1.84145,1.84145,1.8402,1.8411,196600000.0
2009-04-29 11:52:00,1.8411,1.84195,1.8407,1.8419,287800000.0
2009-04-29 11:53:00,1.84195,1.8425,1.8419,1.84205,162400000.0
2009-04-29 11:54:00,1.8421,1.84275,1.8417,1.8425,206600000.0
2009-04-29 11:55:00,1.8425,1.84265,1.8421,1.84225,175400000.0
2009-04-29 11:56:00,1.8423,1.84325,1.84175,1.84275,396400000.0
2009-04-29 11:57:00,1.8429,1.8433,1.84275,1.8432,112400000.0
2009-04-29 11:58:00,1.8431,1.8434,1.84275,1.84285,205200000.0
2009-04-29 11:59:00,1.843,1.8435,1.8427,1.84325,225000000.0
2009-04-29 12:00:00,1.8433,1.8434,1.8428,1.84285,151600000.0
2009-04-29 12:01:00,1.843,1.84355,1.8422,1.84345,299600000.0
2009-04-29 12:02:00,1.8435,1.8442,1.8433,1.8434,199400000.0
2009-04-29 12:03:00,1.84345,1.8439,1.84295,1.84305,264800000.0
2009-04-29 12:04:00,1.843,1.844,1.843,1.8434,279200000.0
2009-04-29 12:05:00,1.8434,1.84395,1.8432,1.84385,215600000.0
2009-04-29 12:06:00,1.84385,1.84405,1.8438,1.84385,46400000.0
2009-04-29 12:07:00,1.84395,1.8441,1.84345,1.84395,134800000.0
2009-04-29 12:08:00,1.84395,1.8445,1.8434,1.84425,129800000.0
2009-04-29 12:09:00,1.84425,1.8443,1.84385,1.8441,193400000.0
2009-04-29 12:10:00,1.8441,1.8444,1.84345,1.8441,196400000.0
2009-04-29 12:11:00,1.8444,1.8446,1.84365,1.8446,289600000.0
2009-04-29 12:12:00,1.8446,1.845,1.8441,1.84465,188000000.0
2009-04-29 12:13:00,1.84515,1.8456,1.844,1.8443,194400000.0
2009-04-29 12:14:00,1.8443,1.8453,1.8441,1.8453,246800000.0
2009-04-29 12:15:00,1.8451,1.8452,1.84445,1.8448,141200000.0
2009-04-29 12:16:00,1.8448,1.8453,1.8445,1.8451,170000000.0
2009-04-29 12:17:00,1.8452,1.8457,1.8447,1.84505,260800000.0
2009-04-29 12:18:00,1.84505,1.8456,1.84485,1.8452,221600000.0
2009-04-29 12:19:00,1.8453,1.8453,1.8439,1.844,267400000.0
2009-04-29 12:20:00,1.844,1.84465,1.843,1.84445,275800000.0
2009-04-29 12:21:00,1.8444,1.84485,1.84415,1.8447,174400000.0
2009-04-29 12:22:00,1.8448,1.8453,1.84425,1.8443,136600000.0
2009-04-29 12:23:00,1.8443,1.8446,1.84415,1.84435,179800000.0
2009-04-29 12:24:00,1.84435,1.84465,1.84425,1.84445,61400000.0
2009-04-29 12:25:00,1.8445,1.84475,1.84425,1.8447,184200000.0
2009-04-29 12:26:00,1.84465,1.8449,1.84405,1.8446,194400000.0
2009-04-29 12:27:00,1.8447,1.8448,1.84435,1.8447,93800000.0
2009-04-29 12:28:00,1.84465,1.8455,1.8445,1.84505,210400000.0
2009-04-29 12:29:00,1.84505,1.8452,1.8442,1.84435,228400000.0
2009-04-29 12:30:00,1.84435,1.84455,1.84365,1.84445,243400000.0
2009-04-29 12:31:00,1.84455,1.84485,1.8443,1.8448,193000000.0
2009-04-29 12:32:00,1.8449,1.8449,1.84385,1.84415,205600000.0
2009-04-29 12:33:00,1.8442,1.8446,1.8437,1.84445,234000000.0
2009-04-29 12:34:00,1.84445,1.8446,1.84325,1.84375,325200000.0
2009-04-29 12:35:00,1.84375,1.8448,1.8435,1.84395,247800000.0
2009-04-29 12:36:00,1.84395,1.8452,1.84395,1.8446,251600000.0
2009-04-29 12:37:00,1.8446,1.8455,1.84435,1.8452,243800000.0
2009-04-29 12:38:00,1.8452,1.8462,1.8451,1.84555,221200000.0
2009-04-29 12:39:00,1.84565,1.84575,1.8444,1.8446,204400000.0
2009-04-29 12:40:00,1.8446,1.8451,1.84435,1.84505,231200000.0
2009-04-29 12:41:00,1.8453,1.84535,1.8442,1.845,280800000.0
2009-04-29 12:42:00,1.845,1.8451,1.84445,1.84455,203600000.0
2009-04-29 12:43:00,1.84455,1.845,1.8444,1.8447,210000000.0
2009-04-29 12:44:00,1.8443,1.8451,1.844,1.84505,371000000.0
2009-04-29 12:45:00,1.8451,1.8454,1.84505,1.84505,150000000.0
2009-04-29 12:46:00,1.84505,1.8456,1.84505,1.8453,182800000.0
2009-04-29 12:47:00,1.8453,1.84545,1.8448,1.8449,171800000.0
2009-04-29 12:48:00,1.84495,1.8451,1.8447,1.8449,112800000.0
2009-04-29 12:49:00,1.84485,1.84555,1.84445,1.8452,285200000.0
2009-04-29 12:50:00,1.8452,1.8455,1.845,1.84505,263400000.0
2009-04-29 12:51:00,1.845,1.845,1.8444,1.8445,239600000.0
2009-04-29 12:52:00,1.8445,1.8446,1.8442,1.8442,240600000.0
2009-04-29 12:53:00,1.8442,1.8445,1.84405,1.8443,247000000.0
2009-04-29 12:54:00,1.8443,1.8445,1.84385,1.84385,337400000.0
2009-04-29 12:55:00,1.8439,1.8446,1.84385,1.8445,207200000.0
2009-04-29 12:56:00,1.84445,1.8448,1.8441,1.8444,231600000.0
2009-04-29 12:57:00,1.84445,1.84455,1.84365,1.84405,255200000.0
2009-04-29 12:58:00,1.8442,1.8443,1.84345,1.8439,242400000.0
2009-04-29 12:59:00,1.8439,1.8441,1.8437,1.84395,218400000.0
2009-04-29 13:00:00,1.8439,1.8441,1.8436,1.844,187600000.0
2009-04-29 13:01:00,1.844,1.8442,1.8435,1.8435,138400000.0
2009-04-29 13:02:00,1.8435,1.8437,1.8431,1.8432,215400000.0
2009-04-29 13:03:00,1.8432,1.8436,1.8431,1.84315,194800000.0
2009-04-29 13:04:00,1.84315,1.8444,1.84305,1.8444,361600000.0
2009-04-29 13:05:00,1.84425,1.8445,1.84345,1.8437,252400000.0
2009-04-29 13:06:00,1.8435,1.8438,1.8433,1.8438,194400000.0
2009-04-29 13:07:00,1.844,1.8449,1.84395,1.84435,225800000.0
2009-04-29 13:08:00,1.8443,1.8448,1.84425,1.8443,274400000.0
2009-04-29 13:09:00,1.8442,1.8444,1.84385,1.84425,194000000.0
2009-04-29 13:10:00,1.84435,1.84435,1.843,1.8431,189000000.0
2009-04-29 13:11:00,1.8431,1.84355,1.8429,1.84345,189200000.0
2009-04-29 13:12:00,1.84355,1.84415,1.84355,1.84405,90000000.0
2009-04-29 13:13:00,1.8441,1.8446,1.8441,1.8442,261600000.0
2009-04-29 13:14:00,1.8442,1.84435,1.8436,1.8436,269800000.0
2009-04-29 13:15:00,1.84375,1.8442,1.84345,1.84415,197800000.0
2009-04-29 13:16:00,1.84395,1.84415,1.8436,1.84415,215200000.0
2009-04-29 13:17:00,1.84415,1.8444,1.8437,1.8444,144400000.0
2009-04-29 13:18:00,1.8443,1.8443,1.8427,1.84315,191400000.0
2009-04-29 13:19:00,1.84305,1.84385,1.8425,1.84335,260400000.0
2009-04-29 13:20:00,1.8433,1.844,1.8433,1.84395,238800000.0
2009-04-29 13:21:00,1.844,1.844,1.8434,1.84375,156600000.0
2009-04-29 13:22:00,1.8437,1.84415,1.84345,1.8439,183600000.0
2009-04-29 13:23:00,1.84375,1.84405,1.8433,1.8436,131200000.0
2009-04-29 13:24:00,1.8439,1.8443,1.84315,1.8438,208800000.0
2009-04-29 13:25:00,1.84395,1.8444,1.8436,1.84365,245800000.0
2009-04-29 13:26:00,1.8439,1.84405,1.84355,1.84365,198800000.0
2009-04-29 13:27:00,1.84365,1.8442,1.8435,1.84395,189600000.0
2009-04-29 13:28:00,1.84395,1.8443,1.84395,1.84425,218400000.0
2009-04-29 13:29:00,1.84425,1.8448,1.8441,1.8442,217200000.0
2009-04-29 13:30:00,1.8442,1.8444,1.84385,1.8441,236800000.0
2009-04-29 13:31:00,1.8442,1.84435,1.84375,1.8442,131200000.0
2009-04-29 13:32:00,1.8444,1.84475,1.8444,1.8446,45600000.0
2009-04-29 13:33:00,1.8447,1.84505,1.8446,1.84505,138800000.0
2009-04-29 13:34:00,1.84515,1.84545,1.84495,1.845,140400000.0
2009-04-29 13:35:00,1.84495,1.8452,1.84475,1.8448,113400000.0
2009-04-29 13:36:00,1.84485,1.8455,1.8447,1.84535,204800000.0
2009-04-29 13:37:00,1.8455,1.8458,1.8445,1.8445,193600000.0
2009-04-29 13:38:00,1.8444,1.8445,1.8436,1.8437,62800000.0
2009-04-29 13:39:00,1.84375,1.8442,1.8437,1.84395,156000000.0
2009-04-29 13:40:00,1.84395,1.8446,1.8437,1.8446,147400000.0
2009-04-29 13:41:00,1.84475,1.8453,1.8447,1.8451,216000000.0
2009-04-29 13:42:00,1.8451,1.8455,1.84455,1.84455,180000000.0
2009-04-29 13:43:00,1.84465,1.8451,1.8444,1.84485,249400000.0
2009-04-29 13:44:00,1.84475,1.8455,1.84455,1.84465,329000000.0
2009-04-29 13:45:00,1.84475,1.845,1.84445,1.8448,207800000.0
2009-04-29 13:46:00,1.84485,1.8451,1.8444,1.8448,359200000.0
2009-04-29 13:47:00,1.8448,1.8449,1.84435,1.8447,184400000.0
2009-04-29 13:48:00,1.8447,1.846,1.8447,1.8447,244000000.0
2009-04-29 13:49:00,1.8453,1.84565,1.8446,1.84545,146800000.0
2009-04-29 13:50:00,1.8456,1.8458,1.84485,1.84485,188600000.0
2009-04-29 13:51:00,1.845,1.84555,1.84405,1.8441,241000000.0
2009-04-29 13:52:00,1.8441,1.8448,1.8439,1.84395,275800000.0
2009-04-29 13:53:00,1.84405,1.84465,1.8438,1.8443,249800000.0
2009-04-29 13:54:00,1.8443,1.8449,1.8441,1.84425,237800000.0
2009-04-29 13:55:00,1.8443,1.8443,1.84375,1.8439,165800000.0
2009-04-29 13:56:00,1.8439,1.844,1.8434,1.8438,220600000.0
2009-04-29 13:57:00,1.8439,1.844,1.84355,1.84365,158000000.0
2009-04-29 13:58:00,1.84375,1.8439,1.8434,1.8437,88400000.0
2009-04-29 13:59:00,1.8436,1.8437,1.8428,1.8428,228600000.0
2009-04-29 14:00:00,1.8428,1.8441,1.84275,1.8432,345600000.0
2009-04-29 14:01:00,1.84375,1.8446,1.843,1.8438,265800000.0
2009-04-29 14:02:00,1.84385,1.84555,1.84365,1.84495,224200000.0
2009-04-29 14:03:00,1.8448,1.8448,1.8441,1.8443,154600000.0
2009-04-29 14:04:00,1.8443,1.84475,1.8434,1.84395,176200000.0
2009-04-29 14:05:00,1.84395,1.8448,1.84395,1.84475,292800000.0
2009-04-29 14:06:00,1.84465,1.84485,1.84385,1.8445,248600000.0
2009-04-29 14:07:00,1.84455,1.845,1.84435,1.84475,370400000.0
2009-04-29 14:08:00,1.8446,1.8449,1.8433,1.8436,246600000.0
2009-04-29 14:09:00,1.84345,1.844,1.84315,1.844,330800000.0
2009-04-29 14:10:00,1.844,1.84415,1.84355,1.84375,284000000.0
2009-04-29 14:11:00,1.84385,1.84445,1.84375,1.844,314400000.0
2009-04-29 14:12:00,1.84405,1.84415,1.84355,1.8437,363800000.0
2009-04-29 14:13:00,1.8437,1.84375,1.84335,1.84345,186400000.0
2009-04-29 14:14:00,1.84345,1.84375,1.84305,1.84335,249400000.0
2009-04-29 14:15:00,1.84335,1.8441,1.8432,1.8439,241600000.0
2009-04-29 14:16:00,1.8439,1.84395,1.84345,1.84365,251800000.0
2009-04-29 14:17:00,1.84365,1.8439,1.84365,1.8437,246400000.0
2009-04-29 14:18:00,1.84365,1.84365,1.8432,1.8432,273400000.0
2009-04-29 14:19:00,1.8433,1.8434,1.84305,1.84315,361200000.0
2009-04-29 14:20:00,1.8432,1.84335,1.84285,1.843,295000000.0
2009-04-29 14:21:00,1.84305,1.8431,1.84235,1.8424,218400000.0
2009-04-29 14:22:00,1.8425,1.84345,1.8424,1.84345,225400000.0
2009-04-29 14:23:00,1.8434,1.84385,1.84325,1.8433,206400000.0
2009-04-29 14:24:00,1.8433,1.84375,1.84315,1.84335,293000000.0
2009-04-29 14:25:00,1.84345,1.8436,1.8429,1.84325,154800000.0
2009-04-29 14:26:00,1.8432,1.84405,1.8428,1.84295,187200000.0
2009-04-29 14:27:00,1.84295,1.84335,1.8428,1.84325,199400000.0
2009-04-29 14:28:00,1.84325,1.84335,1.8426,1.8426,199200000.0
2009-04-29 14:29:00,1.8426,1.84365,1.84245,1.8432,300400000.0
2009-04-29 14:30:00,1.8431,1.84565,1.8424,1.8443,363600000.0
2009-04-29 14:31:00,1.8442,1.84505,1.84405,1.845,301800000.0
2009-04-29 14:32:00,1.845,1.84515,1.8427,1.8434,300000000.0
2009-04-29 14:33:00,1.84335,1.84385,1.8431,1.84345,346000000.0
2009-04-29 14:34:00,1.8435,1.84435,1.84325,1.844,310400000.0
2009-04-29 14:35:00,1.844,1.84465,1.84395,1.84435,190800000.0
2009-04-29 14:36:00,1.8446,1.8451,1.8438,1.84435,251200000.0
2009-04-29 14:37:00,1.84455,1.84455,1.84385,1.8443,232000000.0
2009-04-29 14:38:00,1.8444,1.84495,1.8441,1.8441,311900000.0
2009-04-29 14:39:00,1.84425,1.84485,1.8441,1.8445,280400000.0
2009-04-29 14:40:00,1.8444,1.84465,1.84355,1.8436,273200001.0
2009-04-29 14:41:00,1.8437,1.8448,1.84355,1.84465,331800000.0
2009-04-29 14:42:00,1.84465,1.84485,1.84425,1.8445,331000000.0
2009-04-29 14:43:00,1.8445,1.8452,1.8444,1.8451,323200000.0
2009-04-29 14:44:00,1.8453,1.84545,1.84485,1.8453,188000000.0
2009-04-29 14:45:00,1.84525,1.8455,1.84455,1.8446,264200000.0
2009-04-29 14:46:00,1.8446,1.8448,1.8436,1.8441,298000000.0
2009-04-29 14:47:00,1.844,1.8448,1.8437,1.8444,321000000.0
2009-04-29 14:48:00,1.8446,1.845,1.8442,1.845,371000000.0
2009-04-29 14:49:00,1.84495,1.8452,1.84445,1.845,298800000.0
2009-04-29 14:50:00,1.84485,1.8452,1.84415,1.8442,289000000.0
2009-04-29 14:51:00,1.8443,1.845,1.844,1.8447,388200000.0
2009-04-29 14:52:00,1.84445,1.8454,1.84445,1.8451,322000000.0
2009-04-29 14:53:00,1.8451,1.8455,1.84475,1.84495,293200000.0
2009-04-29 14:54:00,1.84495,1.84535,1.84465,1.8451,338200000.0
2009-04-29 14:55:00,1.8452,1.8458,1.84505,1.8453,255600000.0
2009-04-29 14:56:00,1.84545,1.846,1.8451,1.8452,369000000.0
2009-04-29 14:57:00,1.8454,1.8457,1.84505,1.8457,308800000.0
2009-04-29 14:58:00,1.8457,1.84585,1.845,1.8455,286200000.0
2009-04-29 14:59:00,1.8453,1.8454,1.84445,1.84515,294000000.0
2009-04-29 15:00:00,1.84495,1.846,1.84495,1.8456,233200000.0
2009-04-29 15:01:00,1.8456,1.8456,1.84505,1.8452,254000000.0
2009-04-29 15:02:00,1.84515,1.84515,1.8444,1.84505,169800000.0
2009-04-29 15:03:00,1.84515,1.8454,1.8445,1.845,213200000.0
2009-04-29 15:04:00,1.845,1.8451,1.84475,1.84495,231800000.0
2009-04-29 15:05:00,1.845,1.8453,1.84485,1.8452,155200000.0
2009-04-29 15:06:00,1.84515,1.84585,1.845,1.8458,256700000.0
2009-04-29 15:07:00,1.84575,1.8462,1.84555,1.8456,180000000.0
2009-04-29 15:08:00,1.8456,1.846,1.84515,1.84555,318200000.0
2009-04-29 15:09:00,1.84555,1.8461,1.84525,1.8461,321400000.0
2009-04-29 15:10:00,1.8461,1.84625,1.845,1.8452,207200000.0
2009-04-29 15:11:00,1.84535,1.8459,1.84485,1.8453,225600000.0
2009-04-29 15:12:00,1.84525,1.84525,1.8444,1.8445,182600000.0
2009-04-29 15:13:00,1.8446,1.845,1.84445,1.84485,248600000.0
2009-04-29 15:14:00,1.84485,1.84495,1.84435,1.84455,254200000.0
2009-04-29 15:15:00,1.8445,1.8447,1.8438,1.84455,362200000.0
2009-04-29 15:16:00,1.84455,1.8451,1.8443,1.84485,296200000.0
2009-04-29 15:17:00,1.845,1.84535,1.8446,1.8448,262800000.0
2009-04-29 15:18:00,1.84465,1.845,1.8439,1.84415,367200000.0
2009-04-29 15:19:00,1.8441,1.8453,1.84395,1.84495,305200000.0
2009-04-29 15:20:00,1.845,1.8461,1.84495,1.8456,268000000.0
2009-04-29 15:21:00,1.8457,1.8461,1.84535,1.84535,161200000.0
2009-04-29 15:22:00,1.84525,1.846,1.84525,1.84555,301400000.0
2009-04-29 15:23:00,1.8455,1.8459,1.8451,1.8454,227000000.0
2009-04-29 15:24:00,1.84545,1.84585,1.84495,1.8451,192600000.0
2009-04-29 15:25:00,1.84515,1.8455,1.8448,1.845,230800000.0
2009-04-29 15:26:00,1.8449,1.8459,1.8449,1.84545,161200000.0
2009-04-29 15:27:00,1.84545,1.8456,1.8447,1.84535,177000000.0
2009-04-29 15:28:00,1.84535,1.84565,1.84525,1.84535,184400000.0
2009-04-29 15:29:00,1.84535,1.84545,1.8444,1.8444,318200000.0
2009-04-29 15:30:00,1.8444,1.84595,1.84435,1.84535,267000000.0
2009-04-29 15:31:00,1.84535,1.8455,1.84455,1.84515,164400000.0
2009-04-29 15:32:00,1.84515,1.8459,1.84495,1.8454,295800000.0
2009-04-29 15:33:00,1.8454,1.846,1.8451,1.84545,300400000.0
2009-04-29 15:34:00,1.84545,1.84625,1.8449,1.8457,343000000.0
2009-04-29 15:35:00,1.8457,1.846,1.84535,1.84565,288800000.0
2009-04-29 15:36:00,1.84575,1.846,1.84525,1.8454,310200000.0
2009-04-29 15:37:00,1.8454,1.8456,1.8451,1.8451,215200000.0
2009-04-29 15:38:00,1.84515,1.84555,1.84475,1.8453,334600000.0
2009-04-29 15:39:00,1.8451,1.8452,1.84475,1.84485,300000000.0
2009-04-29 15:40:00,1.8448,1.8454,1.84405,1.84405,405800000.0
2009-04-29 15:41:00,1.8441,1.84525,1.84375,1.8451,382000000.0
2009-04-29 15:42:00,1.8451,1.8458,1.845,1.84565,222200000.0
2009-04-29 15:43:00,1.8456,1.8457,1.8447,1.8449,195200000.0
2009-04-29 15:44:00,1.8449,1.8449,1.8439,1.8441,207600000.0
2009-04-29 15:45:00,1.84405,1.8442,1.84335,1.84355,270200000.0
2009-04-29 15:46:00,1.8436,1.8442,1.8434,1.8437,262600000.0
2009-04-29 15:47:00,1.84365,1.84395,1.84325,1.8436,223800000.0
2009-04-29 15:48:00,1.84355,1.84375,1.84325,1.8435,193800000.0
2009-04-29 15:49:00,1.8433,1.84405,1.84315,1.84385,220800000.0
2009-04-29 15:50:00,1.8438,1.8438,1.84305,1.8433,192400000.0
2009-04-29 15:51:00,1.8434,1.84385,1.84335,1.84345,275600000.0
2009-04-29 15:52:00,1.84345,1.8441,1.843,1.84325,355800000.0
2009-04-29 15:53:00,1.84325,1.8439,1.8432,1.8434,335800000.0
2009-04-29 15:54:00,1.8434,1.8436,1.84265,1.8433,240200000.0
2009-04-29 15:55:00,1.8433,1.8433,1.8419,1.8423,293800000.0
2009-04-29 15:56:00,1.84215,1.84265,1.8421,1.84245,256200000.0
2009-04-29 15:57:00,1.84245,1.8427,1.8424,1.84245,200200000.0
2009-04-29 15:58:00,1.8425,1.8426,1.84135,1.84175,314000000.0
2009-04-29 15:59:00,1.84175,1.84205,1.841,1.8415,347200000.0
2009-04-29 16:00:00,1.84165,1.8426,1.84085,1.8422,227000000.0
2009-04-29 16:01:00,1.84215,1.8425,1.84145,1.8423,198400000.0
2009-04-29 16:02:00,1.84245,1.8425,1.84165,1.8421,242000000.0
2009-04-29 16:03:00,1.8421,1.8432,1.8421,1.843,223400000.0
2009-04-29 16:04:00,1.84295,1.8436,1.84255,1.84275,374400000.0
2009-04-29 16:05:00,1.84285,1.84295,1.8421,1.84245,217800000.0
2009-04-29 16:06:00,1.84245,1.84305,1.84215,1.8427,273600000.0
2009-04-29 16:07:00,1.84255,1.84285,1.84185,1.84285,241200000.0
2009-04-29 16:08:00,1.8427,1.84285,1.84195,1.84255,198800000.0
2009-04-29 16:09:00,1.8425,1.8426,1.84205,1.84235,133400000.0
2009-04-29 16:10:00,1.84245,1.8426,1.8421,1.84245,182600000.0
2009-04-29 16:11:00,1.8426,1.8434,1.8424,1.8428,282000000.0
2009-04-29 16:12:00,1.8428,1.8433,1.8427,1.8433,282600000.0
2009-04-29 16:13:00,1.84325,1.8438,1.8425,1.84355,329000000.0
2009-04-29 16:14:00,1.8436,1.8437,1.8422,1.8433,412200000.0
2009-04-29 16:15:00,1.8433,1.84335,1.84225,1.8424,372600000.0
2009-04-29 16:16:00,1.8427,1.8433,1.84165,1.84205,271600000.0
2009-04-29 16:17:00,1.84205,1.8423,1.8413,1.8417,353200000.0
2009-04-29 16:18:00,1.8417,1.842,1.84105,1.84105,257800000.0
2009-04-29 16:19:00,1.841,1.8417,1.84005,1.84055,276400000.0
2009-04-29 16:20:00,1.84055,1.84075,1.83965,1.83995,355000000.0
2009-04-29 16:21:00,1.84,1.8404,1.8394,1.83965,407000000.0
2009-04-29 16:22:00,1.8398,1.8399,1.8395,1.8397,162800000.0
2009-04-29 16:23:00,1.83914,1.83915,1.83879,1.83879,399200000.0
2009-04-29 16:24:00,1.8389,1.8394,1.83785,1.8383,399200000.0
2009-04-29 16:25:00,1.8383,1.8384,1.8365,1.83695,335900000.0
2009-04-29 16:26:00,1.8369,1.8371,1.83495,1.8354,286700000.0
2009-04-29 16:27:00,1.8354,1.83675,1.83525,1.8356,258800000.0
2009-04-29 16:28:00,1.8356,1.8361,1.83515,1.8361,421400000.0
2009-04-29 16:29:00,1.836,1.83665,1.8358,1.8361,311000000.0
2009-04-29 16:30:00,1.836,1.8365,1.8356,1.836,238600000.0
2009-04-29 16:31:00,1.83595,1.83635,1.835,1.8362,326200000.0
2009-04-29 16:32:00,1.8362,1.83705,1.8355,1.83695,317800000.0
2009-04-29 16:33:00,1.83705,1.83805,1.8368,1.83765,305800000.0
2009-04-29 16:34:00,1.8373,1.83805,1.8373,1.83795,337600000.0
2009-04-29 16:35:00,1.83805,1.83895,1.8374,1.8388,287000000.0
2009-04-29 16:36:00,1.8388,1.8391,1.83725,1.8373,374400000.0
2009-04-29 16:37:00,1.8374,1.8374,1.8364,1.83665,197800000.0
2009-04-29 16:38:00,1.83675,1.83675,1.83605,1.83615,259800000.0
2009-04-29 16:39:00,1.83615,1.83615,1.8352,1.8353,257800000.0
2009-04-29 16:40:00,1.83545,1.8361,1.83535,1.83545,374200000.0
2009-04-29 16:41:00,1.8353,1.8353,1.83405,1.8345,367800000.0
2009-04-29 16:42:00,1.83435,1.835,1.83415,1.83415,304800000.0
2009-04-29 16:43:00,1.83415,1.8347,1.83405,1.8341,268000000.0
2009-04-29 16:44:00,1.8341,1.83425,1.8333,1.83335,230800000.0
2009-04-29 16:45:00,1.83345,1.8344,1.83345,1.8343,238200000.0
2009-04-29 16:46:00,1.83385,1.8346,1.83385,1.8345,217000000.0
2009-04-29 16:47:00,1.83445,1.83445,1.83385,1.8341,196400000.0
2009-04-29 16:48:00,1.8341,1.83525,1.83385,1.83495,339800000.0
2009-04-29 16:49:00,1.835,1.83535,1.8343,1.83475,275200000.0
2009-04-29 16:50:00,1.83475,1.83535,1.83465,1.83505,274200000.0
2009-04-29 16:51:00,1.83505,1.8355,1.83465,1.8347,310800000.0
2009-04-29 16:52:00,1.8349,1.8349,1.83375,1.8344,287200000.0
2009-04-29 16:53:00,1.8344,1.8349,1.83435,1.83485,352600000.0
2009-04-29 16:54:00,1.83495,1.8354,1.83445,1.8348,272200000.0
2009-04-29 16:55:00,1.83495,1.8355,1.8343,1.83455,288800000.0
2009-04-29 16:56:00,1.8348,1.8348,1.8338,1.83445,336400000.0
2009-04-29 16:57:00,1.83465,1.83485,1.8342,1.83435,262600000.0
2009-04-29 16:58:00,1.8344,1.8349,1.83385,1.83385,298400000.0
2009-04-29 16:59:00,1.8342,1.83495,1.83355,1.8344,241600000.0
2009-04-29 17:00:00,1.83455,1.83495,1.834,1.8342,208600000.0
2009-04-29 17:01:00,1.83445,1.83475,1.83415,1.83435,327200000.0
2009-04-29 17:02:00,1.83455,1.8352,1.83415,1.83465,376800000.0
2009-04-29 17:03:00,1.83485,1.83495,1.8339,1.83415,430600000.0
2009-04-29 17:04:00,1.83405,1.83465,1.83405,1.83435,270000000.0
2009-04-29 17:05:00,1.83445,1.835,1.83415,1.83425,175800000.0
2009-04-29 17:06:00,1.83425,1.83455,1.8341,1.83455,114000000.0
2009-04-29 17:07:00,1.83455,1.83455,1.8339,1.8341,162000000.0
2009-04-29 17:08:00,1.8342,1.83465,1.83405,1.8344,167400000.0
2009-04-29 17:09:00,1.83425,1.8346,1.83405,1.8343,172400000.0
2009-04-29 17:10:00,1.8343,1.83455,1.83405,1.83405,187600000.0
2009-04-29 17:11:00,1.8339,1.83415,1.8338,1.834,64000000.0
2009-04-29 17:12:00,1.834,1.8342,1.8338,1.83415,136400000.0
2009-04-29 17:13:00,1.83415,1.8346,1.83415,1.83455,276400000.0
2009-04-29 17:14:00,1.83445,1.83445,1.83385,1.83415,169600000.0
2009-04-29 17:15:00,1.83415,1.83475,1.83405,1.83475,206800000.0
2009-04-29 17:16:00,1.8347,1.83475,1.83345,1.8338,274800000.0
2009-04-29 17:17:00,1.8338,1.8339,1.8328,1.833,307600000.0
2009-04-29 17:18:00,1.833,1.833,1.83075,1.83195,511400000.0
2009-04-29 17:19:00,1.83175,1.8325,1.83145,1.832,364000000.0
2009-04-29 17:20:00,1.832,1.8322,1.8304,1.83055,432000000.0
2009-04-29 17:21:00,1.8307,1.83165,1.8297,1.8314,446600000.0
2009-04-29 17:22:00,1.8314,1.83235,1.8311,1.83215,419200000.0
2009-04-29 17:23:00,1.8322,1.8327,1.8317,1.832,442800000.0
2009-04-29 17:24:00,1.83195,1.8331,1.8318,1.83245,308000000.0
2009-04-29 17:25:00,1.83255,1.8332,1.83235,1.83285,447400000.0
2009-04-29 17:26:00,1.8328,1.8332,1.83205,1.8328,441400000.0
2009-04-29 17:27:00,1.83285,1.8334,1.83235,1.83235,392200000.0
2009-04-29 17:28:00,1.8325,1.83335,1.83245,1.83285,305600000.0
2009-04-29 17:29:00,1.833,1.833,1.8315,1.83165,391200000.0
2009-04-29 17:30:00,1.8318,1.8322,1.8309,1.8318,458000000.0
2009-04-29 17:31:00,1.8318,1.8323,1.83115,1.83215,341600000.0
2009-04-29 17:32:00,1.8322,1.8324,1.8308,1.8312,457200000.0
2009-04-29 17:33:00,1.8312,1.832,1.83085,1.83125,359800000.0
2009-04-29 17:34:00,1.83115,1.8324,1.83115,1.8318,275200000.0
2009-04-29 17:35:00,1.8317,1.8329,1.8317,1.8325,430400000.0
2009-04-29 17:36:00,1.8323,1.8329,1.8318,1.8326,411200000.0
2009-04-29 17:37:00,1.8328,1.8333,1.83215,1.83275,326600000.0
2009-04-29 17:38:00,1.83275,1.8331,1.83255,1.83295,333600000.0
2009-04-29 17:39:00,1.83305,1.83355,1.83285,1.83305,355600000.0
2009-04-29 17:40:00,1.8333,1.8341,1.833,1.8335,379400000.0
2009-04-29 17:41:00,1.8335,1.8337,1.8332,1.83345,284600000.0
2009-04-29 17:42:00,1.83345,1.8343,1.83315,1.83385,329000000.0
2009-04-29 17:43:00,1.834,1.83435,1.8338,1.834,282600000.0
2009-04-29 17:44:00,1.834,1.8344,1.83385,1.8343,203400000.0
2009-04-29 17:45:00,1.8343,1.8343,1.83315,1.83345,352000000.0
2009-04-29 17:46:00,1.83345,1.83355,1.8325,1.8328,274100000.0
2009-04-29 17:47:00,1.83265,1.8334,1.8325,1.83275,280300000.0
2009-04-29 17:48:00,1.8327,1.83395,1.8327,1.83395,255200000.0
2009-04-29 17:49:00,1.83395,1.8345,1.8331,1.8334,290200000.0
2009-04-29 17:50:00,1.83335,1.83375,1.83295,1.83375,266600000.0
2009-04-29 17:51:00,1.83365,1.83405,1.83365,1.83395,266800000.0
2009-04-29 17:52:00,1.83385,1.83395,1.8333,1.83335,347600000.0
2009-04-29 17:53:00,1.83335,1.83405,1.83305,1.8333,230600000.0
2009-04-29 17:54:00,1.83325,1.8343,1.8332,1.83385,242200000.0
2009-04-29 17:55:00,1.83395,1.8341,1.8336,1.8336,196000000.0
2009-04-29 17:56:00,1.8336,1.8347,1.8336,1.83385,277000000.0
2009-04-29 17:57:00,1.83385,1.8347,1.83385,1.8343,367800000.0
2009-04-29 17:58:00,1.8343,1.8346,1.83395,1.8344,292400000.0
2009-04-29 17:59:00,1.8344,1.8344,1.8333,1.8336,211600000.0
2009-04-29 18:00:00,1.8336,1.834,1.8331,1.83335,254600000.0
2009-04-29 18:01:00,1.83335,1.8336,1.83265,1.8332,247800000.0
2009-04-29 18:02:00,1.8332,1.8332,1.83205,1.83275,220600000.0
2009-04-29 18:03:00,1.8326,1.83265,1.8319,1.8321,211800000.0
2009-04-29 18:04:00,1.83215,1.8326,1.83205,1.8324,223800000.0
2009-04-29 18:05:00,1.8324,1.8334,1.8323,1.83325,340000000.0
2009-04-29 18:06:00,1.83325,1.8333,1.83275,1.83305,261400000.0
2009-04-29 18:07:00,1.8331,1.834,1.833,1.8336,191600000.0
2009-04-29 18:08:00,1.8335,1.83435,1.8332,1.8339,212600000.0
2009-04-29 18:09:00,1.8339,1.8344,1.8337,1.8344,250400000.0
2009-04-29 18:10:00,1.83445,1.8348,1.83415,1.8343,204200000.0
2009-04-29 18:11:00,1.83445,1.8348,1.83375,1.834,187000000.0
2009-04-29 18:12:00,1.834,1.8347,1.8338,1.83435,163000000.0
2009-04-29 18:13:00,1.8343,1.8344,1.83395,1.8341,181400000.0
2009-04-29 18:14:00,1.8341,1.8345,1.83385,1.8341,130800000.0
2009-04-29 18:15:00,1.83425,1.8348,1.8339,1.8345,161400000.0
2009-04-29 18:16:00,1.8345,1.8358,1.8342,1.8354,243600000.0
2009-04-29 18:17:00,1.8356,1.8356,1.8335,1.8335,241600000.0
2009-04-29 18:18:00,1.8336,1.83435,1.83295,1.83435,274800000.0
2009-04-29 18:19:00,1.83435,1.83435,1.834,1.8342,74800000.0
2009-04-29 18:20:00,1.8341,1.8348,1.83405,1.8348,46000000.0
2009-04-29 18:21:00,1.83485,1.83495,1.83435,1.8345,131200000.0
2009-04-29 18:22:00,1.83445,1.83475,1.8342,1.83465,126000000.0
2009-04-29 18:23:00,1.83455,1.83495,1.8339,1.83465,159600000.0
2009-04-29 18:24:00,1.83465,1.8348,1.8344,1.8348,148400000.0
2009-04-29 18:25:00,1.83485,1.83525,1.8341,1.83485,212400000.0
2009-04-29 18:26:00,1.8349,1.8353,1.83475,1.8351,177000000.0
2009-04-29 18:27:00,1.835,1.83595,1.83475,1.83555,269600000.0
2009-04-29 18:28:00,1.83555,1.8359,1.83505,1.83525,129700000.0
2009-04-29 18:29:00,1.83505,1.8352,1.8346,1.83475,171000000.0
2009-04-29 18:30:00,1.8347,1.8347,1.8329,1.8335,366000000.0
2009-04-29 18:31:00,1.8336,1.83365,1.8327,1.833,232000000.0
2009-04-29 18:32:00,1.8329,1.8334,1.8329,1.8333,188200000.0
2009-04-29 18:33:00,1.8333,1.8337,1.83315,1.83335,204200000.0
2009-04-29 18:34:00,1.83345,1.8337,1.8327,1.8327,124200000.0
2009-04-29 18:35:00,1.8327,1.8334,1.8327,1.8328,268200000.0
2009-04-29 18:36:00,1.8327,1.833,1.8321,1.8324,128800000.0
2009-04-29 18:37:00,1.8322,1.83235,1.83115,1.83225,297400000.0
2009-04-29 18:38:00,1.83255,1.83275,1.8322,1.83255,125800000.0
2009-04-29 18:39:00,1.83255,1.83285,1.83235,1.83255,123200000.0
2009-04-29 18:40:00,1.8325,1.8325,1.83155,1.8318,146600000.0
2009-04-29 18:41:00,1.83185,1.8321,1.83155,1.83175,90000000.0
2009-04-29 18:42:00,1.83165,1.8317,1.8311,1.8317,124600000.0
2009-04-29 18:43:00,1.83175,1.83185,1.83105,1.8317,209200000.0
2009-04-29 18:44:00,1.83165,1.83165,1.83035,1.8314,218200000.0
2009-04-29 18:45:00,1.8314,1.83155,1.83065,1.831,196400000.0
2009-04-29 18:46:00,1.831,1.8311,1.83,1.8301,207200000.0
2009-04-29 18:47:00,1.83025,1.8306,1.83025,1.8305,154800000.0
2009-04-29 18:48:00,1.8305,1.831,1.8302,1.83025,173800000.0
2009-04-29 18:49:00,1.8303,1.83075,1.82955,1.8307,191200000.0
2009-04-29 18:50:00,1.83055,1.8307,1.8297,1.8301,233600000.0
2009-04-29 18:51:00,1.83015,1.8305,1.8297,1.83015,289600000.0
2009-04-29 18:52:00,1.8303,1.8303,1.82965,1.83015,166800000.0
2009-04-29 18:53:00,1.8302,1.8304,1.83,1.8302,118000000.0
2009-04-29 18:54:00,1.83045,1.83045,1.82975,1.83025,224400000.0
2009-04-29 18:55:00,1.83025,1.8304,1.8298,1.82985,85400000.0
2009-04-29 18:56:00,1.82985,1.83015,1.8296,1.8299,243200000.0
2009-04-29 18:57:00,1.8301,1.8302,1.82975,1.8301,109000000.0
2009-04-29 18:58:00,1.82995,1.8302,1.82985,1.8301,155600000.0
2009-04-29 18:59:00,1.8301,1.83025,1.82995,1.8301,82400000.0
2009-04-29 19:00:00,1.83015,1.83055,1.8301,1.83055,82400000.0
2009-04-29 19:01:00,1.83045,1.8307,1.8303,1.8307,100000000.0
2009-04-29 19:02:00,1.8308,1.8314,1.83075,1.83125,148800000.0
2009-04-29 19:03:00,1.8312,1.8312,1.8303,1.8305,161800000.0
2009-04-29 19:04:00,1.8306,1.8314,1.8305,1.8309,243800000.0
2009-04-29 19:05:00,1.8311,1.83115,1.8304,1.8307,211200000.0
2009-04-29 19:06:00,1.8307,1.8307,1.8299,1.8307,190800000.0
2009-04-29 19:07:00,1.8307,1.8308,1.8301,1.83025,190400000.0
2009-04-29 19:08:00,1.8304,1.83095,1.8302,1.8307,98200000.0
2009-04-29 19:09:00,1.8307,1.8315,1.8307,1.83115,253200000.0
2009-04-29 19:10:00,1.83115,1.83185,1.8306,1.8307,227400000.0
2009-04-29 19:11:00,1.8307,1.8307,1.82995,1.8302,295600000.0
2009-04-29 19:12:00,1.83,1.8305,1.8299,1.82995,224200000.0
2009-04-29 19:13:00,1.8299,1.8304,1.8299,1.8302,137200000.0
2009-04-29 19:14:00,1.8303,1.83055,1.82975,1.8298,222200000.0
2009-04-29 19:15:00,1.82985,1.8302,1.82955,1.8298,283600000.0
2009-04-29 19:16:00,1.8298,1.83,1.8295,1.83,201600000.0
2009-04-29 19:17:00,1.83,1.8303,1.8294,1.8298,313800000.0
2009-04-29 19:18:00,1.8298,1.83,1.82915,1.8295,269600000.0
2009-04-29 19:19:00,1.8296,1.8301,1.8296,1.8299,109200000.0
2009-04-29 19:20:00,1.8299,1.8305,1.82985,1.8305,137600000.0
2009-04-29 19:21:00,1.83015,1.8311,1.8301,1.8304,138400000.0
2009-04-29 19:22:00,1.8304,1.8307,1.8303,1.83035,155800000.0
2009-04-29 19:23:00,1.83055,1.8308,1.82935,1.8299,216000000.0
2009-04-29 19:24:00,1.8299,1.8299,1.8294,1.8297,154000000.0
2009-04-29 19:25:00,1.82985,1.83,1.8296,1.82985,111000000.0
2009-04-29 19:26:00,1.82985,1.8304,1.82985,1.83015,166000000.0
2009-04-29 19:27:00,1.83025,1.83105,1.83,1.8309,241200000.0
2009-04-29 19:28:00,1.8309,1.8313,1.8305,1.8307,127600000.0
2009-04-29 19:29:00,1.8307,1.8316,1.83025,1.8314,197200000.0
2009-04-29 19:30:00,1.8315,1.8316,1.83055,1.8308,272200000.0
2009-04-29 19:31:00,1.8308,1.8314,1.8305,1.8312,218000000.0
2009-04-29 19:32:00,1.8311,1.83145,1.83055,1.8307,212400000.0
2009-04-29 19:33:00,1.8307,1.8308,1.8303,1.8304,146400000.0
2009-04-29 19:34:00,1.8304,1.8307,1.83,1.8301,116600000.0
2009-04-29 19:35:00,1.83,1.8305,1.82965,1.8301,259400000.0
2009-04-29 19:36:00,1.8298,1.8308,1.82955,1.8305,222400000.0
2009-04-29 19:37:00,1.8304,1.831,1.8296,1.8298,267600000.0
2009-04-29 19:38:00,1.8298,1.8311,1.82945,1.83095,289000000.0
2009-04-29 19:39:00,1.8311,1.83295,1.8309,1.8327,410800000.0
2009-04-29 19:40:00,1.83275,1.8328,1.8312,1.8316,259400000.0
2009-04-29 19:41:00,1.8317,1.8317,1.831,1.831,108000000.0
2009-04-29 19:42:00,1.831,1.8312,1.83035,1.8305,261200000.0
2009-04-29 19:43:00,1.8305,1.8308,1.83,1.83065,189200000.0
2009-04-29 19:44:00,1.8308,1.8309,1.8306,1.8306,101600000.0
2009-04-29 19:45:00,1.8308,1.8308,1.8306,1.8306,28400000.0
2009-04-29 19:46:00,1.8306,1.8308,1.8305,1.8308,89600000.0
2009-04-29 19:47:00,1.83075,1.8308,1.8302,1.8302,168000000.0
2009-04-29 19:48:00,1.83035,1.83045,1.82975,1.83,95400000.0
2009-04-29 19:49:00,1.82965,1.83045,1.8295,1.83045,172600000.0
2009-04-29 19:50:00,1.83045,1.8306,1.8301,1.8302,186400000.0
2009-04-29 19:51:00,1.8302,1.8302,1.8293,1.8296,279400000.0
2009-04-29 19:52:00,1.8296,1.8298,1.8295,1.8295,151200000.0
2009-04-29 19:53:00,1.8295,1.8297,1.8295,1.8296,115600000.0
2009-04-29 19:54:00,1.8296,1.8301,1.82925,1.8301,179600000.0
2009-04-29 19:55:00,1.8299,1.83,1.82905,1.8293,169600000.0
2009-04-29 19:56:00,1.8293,1.82975,1.8287,1.82885,133000000.0
2009-04-29 19:57:00,1.8288,1.8293,1.8284,1.8288,202000000.0
2009-04-29 19:58:00,1.8288,1.8292,1.8286,1.8292,62000000.0
2009-04-29 19:59:00,1.8292,1.8297,1.8288,1.8294,173200000.0
2009-04-29 20:00:00,1.8295,1.8299,1.82905,1.8294,215600000.0
2009-04-29 20:01:00,1.8294,1.8307,1.8294,1.8307,188600000.0
2009-04-29 20:02:00,1.8307,1.8315,1.8306,1.8308,318400000.0
2009-04-29 20:03:00,1.8308,1.8313,1.8308,1.83125,141600000.0
2009-04-29 20:04:00,1.83125,1.8316,1.83115,1.8315,103200000.0
2009-04-29 20:05:00,1.83145,1.8316,1.8312,1.8313,215200000.0
2009-04-29 20:06:00,1.8313,1.8316,1.83085,1.8316,203800000.0
2009-04-29 20:07:00,1.8317,1.8317,1.8305,1.8307,219200000.0
2009-04-29 20:08:00,1.83075,1.8312,1.83005,1.8306,366400000.0
2009-04-29 20:09:00,1.8307,1.8311,1.83055,1.83075,307200000.0
2009-04-29 20:10:00,1.8309,1.8311,1.8305,1.8305,191600000.0
2009-04-29 20:11:00,1.8305,1.8309,1.83015,1.8303,246800000.0
2009-04-29 20:12:00,1.83035,1.8316,1.83015,1.8312,172000000.0
2009-04-29 20:13:00,1.8312,1.832,1.83005,1.83025,261800000.0
2009-04-29 20:14:00,1.83015,1.8308,1.82845,1.8308,93000000.0
2009-04-29 20:15:00,1.83125,1.83125,1.8284,1.8291,102400000.0
2009-04-29 20:16:00,1.8291,1.8302,1.82665,1.8275,155400000.0
2009-04-29 20:17:00,1.8278,1.8308,1.8275,1.8292,373200000.0
2009-04-29 20:18:00,1.8291,1.82945,1.8272,1.8272,385400000.0
2009-04-29 20:19:00,1.8272,1.8276,1.82495,1.82585,388800000.0
2009-04-29 20:20:00,1.82615,1.8276,1.82515,1.8261,343600000.0
2009-04-29 20:21:00,1.82605,1.82695,1.8247,1.82675,395000000.0
2009-04-29 20:22:00,1.82675,1.82815,1.825,1.82805,392600000.0
2009-04-29 20:23:00,1.8283,1.8304,1.82765,1.8296,381800000.0
2009-04-29 20:24:00,1.8296,1.83005,1.8277,1.8277,420000000.0
2009-04-29 20:25:00,1.82775,1.829,1.82725,1.82855,339600000.0
2009-04-29 20:26:00,1.82855,1.8288,1.8249,1.82625,428800000.0
2009-04-29 20:27:00,1.8263,1.8267,1.82565,1.8263,388600000.0
2009-04-29 20:28:00,1.8263,1.8269,1.82535,1.8261,436600000.0
2009-04-29 20:29:00,1.82635,1.8264,1.824,1.8257,431600000.0
2009-04-29 20:30:00,1.82555,1.8264,1.8241,1.8243,381200000.0
2009-04-29 20:31:00,1.8241,1.826,1.8241,1.8258,352200000.0
2009-04-29 20:32:00,1.8257,1.8265,1.82485,1.8258,377800000.0
2009-04-29 20:33:00,1.82595,1.82685,1.82535,1.8257,364000000.0
2009-04-29 20:34:00,1.8257,1.8263,1.82185,1.82285,420000000.0
2009-04-29 20:35:00,1.82285,1.8237,1.82225,1.823,378800000.0
2009-04-29 20:36:00,1.823,1.8244,1.8226,1.8236,298400000.0
2009-04-29 20:37:00,1.82345,1.8245,1.8233,1.82345,345700000.0
2009-04-29 20:38:00,1.8235,1.8245,1.82295,1.8239,295400000.0
2009-04-29 20:39:00,1.824,1.8241,1.82325,1.8237,311400000.0
2009-04-29 20:40:00,1.82355,1.8237,1.8218,1.8222,325400000.0
2009-04-29 20:41:00,1.82215,1.8235,1.82165,1.8219,294400000.0
2009-04-29 20:42:00,1.82185,1.822,1.82075,1.8217,274800000.0
2009-04-29 20:43:00,1.82175,1.8235,1.8217,1.823,382600000.0
2009-04-29 20:44:00,1.8233,1.8235,1.82185,1.8225,269200000.0
2009-04-29 20:45:00,1.8223,1.82545,1.8223,1.8248,412800000.0
2009-04-29 20:46:00,1.8248,1.8248,1.82265,1.82265,309200000.0
2009-04-29 20:47:00,1.82265,1.824,1.82235,1.82295,351600000.0
2009-04-29 20:48:00,1.8228,1.8238,1.8223,1.82305,317200000.0
2009-04-29 20:49:00,1.82315,1.8239,1.82245,1.8234,378800000.0
2009-04-29 20:50:00,1.82345,1.8249,1.8234,1.82455,234400000.0
2009-04-29 20:51:00,1.8246,1.8248,1.8238,1.82395,280200000.0
2009-04-29 20:52:00,1.82405,1.825,1.82355,1.8246,256800000.0
2009-04-29 20:53:00,1.82535,1.8259,1.82505,1.82515,191600000.0
2009-04-29 20:54:00,1.8253,1.826,1.8249,1.8257,365400000.0
2009-04-29 20:55:00,1.8258,1.8258,1.82385,1.8247,378600000.0
2009-04-29 20:56:00,1.82455,1.8252,1.8244,1.825,317600000.0
2009-04-29 20:57:00,1.825,1.8257,1.82455,1.8256,305200000.0
2009-04-29 20:58:00,1.8255,1.82565,1.8248,1.8251,336200000.0
2009-04-29 20:59:00,1.8251,1.8251,1.82255,1.8226,305400000.0
2009-04-29 21:00:00,1.8225,1.8243,1.8224,1.82275,337600000.0
2009-04-29 21:01:00,1.8228,1.8249,1.8227,1.824,327200000.0
2009-04-29 21:02:00,1.8241,1.82475,1.82385,1.8245,205200000.0
2009-04-29 21:03:00,1.8245,1.8246,1.82395,1.8246,216600000.0
2009-04-29 21:04:00,1.82465,1.82485,1.82375,1.8241,252600000.0
2009-04-29 21:05:00,1.8243,1.82565,1.82415,1.82545,93200000.0
2009-04-29 21:06:00,1.82545,1.826,1.82505,1.82545,153800000.0
2009-04-29 21:07:00,1.8256,1.82585,1.8252,1.8254,130200000.0
2009-04-29 21:08:00,1.82555,1.82655,1.82555,1.8262,146800000.0
2009-04-29 21:09:00,1.82625,1.82655,1.8258,1.82615,185200000.0
2009-04-29 21:10:00,1.82615,1.8265,1.82605,1.8264,99200000.0
2009-04-29 21:11:00,1.82645,1.8267,1.8261,1.82635,206200000.0
2009-04-29 21:12:00,1.82635,1.8264,1.82555,1.8261,159600000.0
2009-04-29 21:13:00,1.8261,1.8275,1.8261,1.82615,214800000.0
2009-04-29 21:14:00,1.8263,1.8264,1.82575,1.826,253800000.0
2009-04-29 21:15:00,1.826,1.8264,1.826,1.82625,76000000.0
2009-04-29 21:16:00,1.8263,1.8263,1.82495,1.8262,230600000.0
2009-04-29 21:17:00,1.8262,1.8271,1.826,1.8266,223600000.0
2009-04-29 21:18:00,1.8265,1.82695,1.8257,1.8267,126200000.0
2009-04-29 21:19:00,1.82655,1.8289,1.82655,1.8283,295600000.0
2009-04-29 21:20:00,1.8284,1.8289,1.82805,1.82875,247600000.0
2009-04-29 21:21:00,1.82875,1.82875,1.82765,1.82765,146600000.0
2009-04-29 21:22:00,1.8277,1.8299,1.8277,1.8295,197400000.0
2009-04-29 21:23:00,1.8294,1.831,1.8294,1.82985,170000000.0
2009-04-29 21:24:00,1.8302,1.8314,1.8298,1.8312,260800000.0
2009-04-29 21:25:00,1.831,1.83155,1.8299,1.8301,362800000.0
2009-04-29 21:26:00,1.83,1.8305,1.8284,1.82985,436600000.0
2009-04-29 21:27:00,1.83015,1.83015,1.82905,1.82955,203000000.0
2009-04-29 21:28:00,1.8297,1.8299,1.82795,1.82885,211800000.0
2009-04-29 21:29:00,1.829,1.82945,1.8269,1.8292,263800000.0
2009-04-29 21:30:00,1.8292,1.82935,1.82765,1.82935,334800000.0
2009-04-29 21:31:00,1.8292,1.8299,1.8285,1.82925,327600000.0
2009-04-29 21:32:00,1.82925,1.8294,1.82745,1.8285,260000000.0
2009-04-29 21:33:00,1.8287,1.8294,1.8286,1.8289,191000000.0
2009-04-29 21:34:00,1.829,1.8295,1.8288,1.8294,154000000.0
2009-04-29 21:35:00,1.8294,1.8297,1.82895,1.8294,292400000.0
2009-04-29 21:36:00,1.8292,1.8296,1.8291,1.8295,138800000.0
2009-04-29 21:37:00,1.8296,1.8299,1.8282,1.8282,282200000.0
2009-04-29 21:38:00,1.8282,1.82855,1.8281,1.8281,101800000.0
2009-04-29 21:39:00,1.82825,1.82825,1.82745,1.82795,230000000.0
2009-04-29 21:40:00,1.82815,1.8286,1.8276,1.82775,189200000.0
2009-04-29 21:41:00,1.8277,1.82805,1.82725,1.8273,308200000.0
2009-04-29 21:42:00,1.8275,1.8279,1.82745,1.8275,179000000.0
2009-04-29 21:43:00,1.8274,1.82785,1.8265,1.8265,191200000.0
2009-04-29 21:44:00,1.82635,1.8266,1.82575,1.82585,165000000.0
2009-04-29 21:45:00,1.82585,1.82635,1.82585,1.82635,254600000.0
2009-04-29 21:46:00,1.82645,1.8277,1.82645,1.8277,344600000.0
2009-04-29 21:47:00,1.82755,1.8286,1.8268,1.82855,323200000.0
2009-04-29 21:48:00,1.82855,1.829,1.8281,1.82895,260400000.0
2009-04-29 21:49:00,1.829,1.8292,1.8284,1.8284,191200000.0
2009-04-29 21:50:00,1.82855,1.8298,1.8285,1.82895,225400000.0
2009-04-29 21:51:00,1.8289,1.8289,1.8276,1.8282,247800000.0
2009-04-29 21:52:00,1.8282,1.8285,1.8269,1.8269,208200000.0
2009-04-29 21:53:00,1.8269,1.828,1.82645,1.8278,221000000.0
2009-04-29 21:54:00,1.8278,1.828,1.8265,1.82745,182000000.0
2009-04-29 21:55:00,1.82745,1.8284,1.82745,1.8283,103600000.0
2009-04-29 21:56:00,1.82805,1.8284,1.8273,1.8275,121400000.0
2009-04-29 21:57:00,1.8275,1.8278,1.82645,1.82685,219000000.0
2009-04-29 21:58:00,1.82685,1.8274,1.8263,1.827,93800000.0
2009-04-29 21:59:00,1.827,1.82775,1.8262,1.8263,213600000.0
2009-04-29 22:00:00,1.8263,1.8271,1.82595,1.8267,102800000.0
2009-04-29 22:01:00,1.8267,1.8271,1.82645,1.8265,59600000.0
2009-04-29 22:02:00,1.8265,1.82695,1.82645,1.82695,106800000.0
2009-04-29 22:03:00,1.82695,1.82755,1.82695,1.8273,56800000.0
2009-04-29 22:04:00,1.82725,1.8279,1.8272,1.8275,104200000.0
2009-04-29 22:05:00,1.8274,1.82775,1.82725,1.82775,67400000.0
2009-04-29 22:06:00,1.82765,1.82785,1.8273,1.82775,75800000.0
2009-04-29 22:07:00,1.82775,1.82785,1.8273,1.8273,54000000.0
2009-04-29 22:08:00,1.82725,1.82785,1.82715,1.82785,78600000.0
2009-04-29 22:09:00,1.8279,1.828,1.82765,1.8277,55800000.0
2009-04-29 22:10:00,1.8277,1.8278,1.8271,1.82725,97200000.0
2009-04-29 22:11:00,1.8272,1.82765,1.8272,1.82735,36800000.0
2009-04-29 22:12:00,1.8275,1.82855,1.8275,1.82855,82600000.0
2009-04-29 22:13:00,1.82865,1.82865,1.8281,1.8283,62000000.0
2009-04-29 22:14:00,1.8283,1.82875,1.82825,1.82865,56000000.0
2009-04-29 22:15:00,1.8285,1.8287,1.8285,1.8287,28800000.0
2009-04-29 22:16:00,1.82875,1.82905,1.8286,1.82905,24200000.0
2009-04-29 22:17:00,1.82915,1.83035,1.8288,1.8289,168200000.0
2009-04-29 22:18:00,1.8288,1.82905,1.8287,1.8289,48000000.0
2009-04-29 22:19:00,1.82895,1.829,1.82825,1.82825,56000000.0
2009-04-29 22:20:00,1.82835,1.82865,1.8283,1.82855,59400000.0
2009-04-29 22:21:00,1.82865,1.82915,1.82845,1.82915,79000000.0
2009-04-29 22:22:00,1.82925,1.82955,1.82735,1.8278,105800000.0
2009-04-29 22:23:00,1.8278,1.828,1.82675,1.82685,42600000.0
2009-04-29 22:24:00,1.82725,1.82745,1.82675,1.82705,41800000.0
2009-04-29 22:25:00,1.8272,1.8272,1.82685,1.8269,44000000.0
2009-04-29 22:26:00,1.82685,1.82685,1.82645,1.82645,84200000.0
2009-04-29 22:27:00,1.8265,1.82725,1.82635,1.8264,94000000.0
2009-04-29 22:28:00,1.82655,1.82815,1.82655,1.82815,62000000.0
2009-04-29 22:29:00,1.8283,1.8283,1.82775,1.8281,22600000.0
2009-04-29 22:30:00,1.82815,1.82815,1.8275,1.82775,27800000.0
2009-04-29 22:31:00,1.82795,1.8281,1.82795,1.8281,19400000.0
2009-04-29 22:32:00,1.8281,1.8281,1.8278,1.8279,46000000.0
2009-04-29 22:33:00,1.8279,1.8279,1.8276,1.8278,56400000.0
2009-04-29 22:34:00,1.8278,1.8279,1.82735,1.8275,117600000.0
2009-04-29 22:35:00,1.8275,1.82775,1.8272,1.82755,125600000.0
2009-04-29 22:36:00,1.8275,1.8275,1.8268,1.8271,60800000.0
2009-04-29 22:37:00,1.82705,1.82715,1.82635,1.82655,92200000.0
2009-04-29 22:38:00,1.82655,1.82655,1.8245,1.8246,122600000.0
2009-04-29 22:39:00,1.8247,1.82545,1.82375,1.82445,101600000.0
2009-04-29 22:40:00,1.82455,1.825,1.82355,1.8236,146000000.0
2009-04-29 22:41:00,1.8235,1.824,1.82325,1.82385,118800000.0
2009-04-29 22:42:00,1.82395,1.82585,1.82395,1.82575,137600000.0
2009-04-29 22:43:00,1.8258,1.8262,1.8253,1.8256,88600000.0
2009-04-29 22:44:00,1.8256,1.8262,1.82555,1.8261,41400000.0
2009-04-29 22:45:00,1.8261,1.8265,1.82595,1.8265,24600000.0
2009-04-29 22:46:00,1.8268,1.8269,1.82655,1.8269,64200000.0
2009-04-29 22:47:00,1.8268,1.82695,1.8266,1.8266,97000000.0
2009-04-29 22:48:00,1.8266,1.8268,1.82645,1.82675,65400000.0
2009-04-29 22:49:00,1.8268,1.827,1.8268,1.8268,8600000.0
2009-04-29 22:50:00,1.82675,1.82685,1.8266,1.82665,46200000.0
2009-04-29 22:51:00,1.8267,1.8268,1.82605,1.8261,57000000.0
2009-04-29 22:52:00,1.8262,1.8267,1.82615,1.8263,44000000.0
2009-04-29 22:53:00,1.8263,1.8263,1.8262,1.8262,48800000.0
2009-04-29 22:54:00,1.82615,1.82655,1.82595,1.82655,76600000.0
2009-04-29 22:55:00,1.8265,1.8267,1.8263,1.8265,61800000.0
2009-04-29 22:56:00,1.82635,1.82635,1.82635,1.82635,2000000.0
2009-04-29 22:57:00,1.82635,1.8265,1.82635,1.82645,24600000.0
2009-04-29 22:58:00,1.82635,1.82635,1.82555,1.82555,22200000.0
2009-04-29 22:59:00,1.82555,1.8257,1.8245,1.8245,25400000.0
2009-04-29 23:00:00,1.82528,1.82733,1.82528,1.82699,10000000.0
2009-04-29 23:01:00,1.82719,1.82829,1.82713,1.82829,10000000.0
2009-04-29 23:02:00,1.82826,1.82829,1.82826,1.82829,10000000.0
2009-04-29 23:03:00,1.8309,1.8309,1.82995,1.82995,10000000.0
2009-04-29 23:04:00,1.8301,1.83065,1.8301,1.83065,10000000.0
2009-04-29 23:05:00,1.8308,1.8311,1.8281,1.83045,56000000.0
2009-04-29 23:06:00,1.83045,1.8309,1.82875,1.8291,36600000.0
2009-04-29 23:07:00,1.82945,1.8298,1.82915,1.82915,7000000.0
2009-04-29 23:08:00,1.82915,1.83115,1.82865,1.82905,19000000.0
2009-04-29 23:09:00,1.8295,1.8295,1.82705,1.8275,61600000.0
2009-04-29 23:10:00,1.8275,1.8278,1.82685,1.82685,27400000.0
2009-04-29 23:11:00,1.82725,1.82745,1.82685,1.82705,20800000.0
2009-04-29 23:12:00,1.8272,1.82955,1.8272,1.829,47000000.0
2009-04-29 23:13:00,1.82885,1.82895,1.82655,1.8269,50200000.0
2009-04-29 23:14:00,1.82685,1.82785,1.82685,1.8274,67400000.0
2009-04-29 23:15:00,1.82695,1.82775,1.8252,1.82535,46400000.0
2009-04-29 23:16:00,1.8255,1.827,1.8255,1.8264,143000000.0
2009-04-29 23:17:00,1.8268,1.82735,1.8265,1.82725,28200000.0
2009-04-29 23:18:00,1.8272,1.82775,1.8272,1.82725,63800000.0
2009-04-29 23:19:00,1.82735,1.8282,1.82735,1.8281,29600000.0
2009-04-29 23:20:00,1.82805,1.82805,1.8279,1.8279,2000000.0
2009-04-29 23:21:00,1.82785,1.82815,1.82785,1.82815,17400000.0
2009-04-29 23:22:00,1.82795,1.82835,1.8276,1.8279,31000000.0
2009-04-29 23:23:00,1.8279,1.828,1.8275,1.82775,27600000.0
2009-04-29 23:24:00,1.82775,1.82815,1.82755,1.82805,28000000.0
2009-04-29 23:25:00,1.82795,1.82795,1.8273,1.82745,25200000.0
2009-04-29 23:26:00,1.8276,1.82765,1.8276,1.8276,6200000.0
2009-04-29 23:27:00,1.8277,1.8278,1.82695,1.8275,41000000.0
2009-04-29 23:28:00,1.8275,1.8275,1.82725,1.82725,35600000.0
2009-04-29 23:29:00,1.82735,1.82735,1.8268,1.8268,15000000.0
2009-04-29 23:30:00,1.82695,1.8272,1.82615,1.82645,51000000.0
2009-04-29 23:31:00,1.8265,1.8275,1.8265,1.8268,67800000.0
2009-04-29 23:32:00,1.8269,1.82705,1.82665,1.8267,44600000.0
2009-04-29 23:33:00,1.82645,1.82665,1.8262,1.82625,44600000.0
2009-04-29 23:34:00,1.8263,1.82745,1.82625,1.8273,71600000.0
2009-04-29 23:35:00,1.8272,1.82735,1.82655,1.82735,36000000.0
2009-04-29 23:36:00,1.8273,1.8281,1.8269,1.8271,126200000.0
2009-04-29 23:37:00,1.82715,1.8274,1.8265,1.8273,70600000.0
2009-04-29 23:38:00,1.8273,1.82755,1.82685,1.82755,33600000.0
2009-04-29 23:39:00,1.8275,1.8288,1.8275,1.82815,52800000.0
2009-04-29 23:40:00,1.82805,1.8293,1.82805,1.82925,85800000.0
2009-04-29 23:41:00,1.82925,1.8295,1.8287,1.8295,58000000.0
2009-04-29 23:42:00,1.8295,1.83125,1.8295,1.8309,51600000.0
2009-04-29 23:43:00,1.8309,1.83135,1.8305,1.831,137000000.0
2009-04-29 23:44:00,1.8312,1.8314,1.8308,1.8314,59600000.0
2009-04-29 23:45:00,1.83125,1.83155,1.83065,1.83135,70000000.0
2009-04-29 23:46:00,1.83125,1.83125,1.83025,1.83035,42000000.0
2009-04-29 23:47:00,1.83035,1.83035,1.82785,1.82875,151600000.0
2009-04-29 23:48:00,1.82915,1.82955,1.82915,1.82945,74200000.0
2009-04-29 23:49:00,1.82945,1.82985,1.82945,1.8296,59000000.0
2009-04-29 23:50:00,1.8296,1.8305,1.8296,1.82995,56800000.0
2009-04-29 23:51:00,1.83,1.83075,1.829,1.8291,107200000.0
2009-04-29 23:52:00,1.8291,1.8305,1.8291,1.8304,39600000.0
2009-04-29 23:53:00,1.83035,1.8309,1.83,1.83075,70600000.0
2009-04-29 23:54:00,1.83065,1.8308,1.83055,1.8306,31400000.0
2009-04-29 23:55:00,1.8306,1.8309,1.8306,1.83075,36800000.0
2009-04-29 23:56:00,1.83075,1.83095,1.8307,1.8308,34800000.0
2009-04-29 23:57:00,1.83095,1.8313,1.8308,1.831,68800000.0
2009-04-29 23:58:00,1.83115,1.83115,1.8305,1.8306,45400000.0
2009-04-29 23:59:00,1.8306,1.83075,1.8306,1.8306,6000000.0
2009-04-30 00:00:00,1.83105,1.83155,1.83055,1.83105,64400000.0
2009-04-30 00:01:00,1.831,1.83105,1.8308,1.8308,18600000.0
2009-04-30 00:02:00,1.8307,1.8308,1.83045,1.83075,37600000.0
2009-04-30 00:03:00,1.83065,1.831,1.83055,1.831,59000000.0
2009-04-30 00:04:00,1.83085,1.83085,1.8299,1.8299,21200000.0
2009-04-30 00:05:00,1.8298,1.8303,1.82875,1.82955,75000000.0
2009-04-30 00:06:00,1.82945,1.82945,1.82895,1.8293,28400000.0
2009-04-30 00:07:00,1.82955,1.8296,1.8292,1.8292,32800000.0
2009-04-30 00:08:00,1.8292,1.8292,1.8287,1.8288,26800000.0
2009-04-30 00:09:00,1.82885,1.8303,1.82885,1.82965,141000000.0
2009-04-30 00:10:00,1.82975,1.83005,1.8295,1.8299,68800000.0
2009-04-30 00:11:00,1.82995,1.83005,1.82945,1.8295,48200000.0
2009-04-30 00:12:00,1.8296,1.8296,1.82925,1.82925,30400000.0
2009-04-30 00:13:00,1.8293,1.8298,1.8293,1.82945,71200000.0
2009-04-30 00:14:00,1.82945,1.8305,1.82945,1.83015,90000000.0
2009-04-30 00:15:00,1.8302,1.83025,1.82975,1.83,76200000.0
2009-04-30 00:16:00,1.83005,1.83055,1.83,1.8304,42800000.0
2009-04-30 00:17:00,1.8304,1.83045,1.83005,1.8302,139400000.0
2009-04-30 00:18:00,1.8304,1.8305,1.8304,1.8305,8000000.0
2009-04-30 00:19:00,1.83035,1.83035,1.83005,1.83025,17000000.0
2009-04-30 00:20:00,1.83025,1.8303,1.82995,1.8301,32600000.0
2009-04-30 00:21:00,1.83005,1.8301,1.83005,1.83005,20800000.0
2009-04-30 00:22:00,1.83005,1.8301,1.82975,1.83005,30000000.0
2009-04-30 00:23:00,1.8301,1.83055,1.8301,1.8304,15600000.0
2009-04-30 00:24:00,1.8304,1.8304,1.83025,1.83025,23600000.0
2009-04-30 00:25:00,1.8298,1.8301,1.82975,1.8299,44000000.0
2009-04-30 00:27:00,1.82975,1.8299,1.8294,1.82975,71000000.0
2009-04-30 00:28:00,1.82975,1.8303,1.8296,1.83015,89200000.0
2009-04-30 00:29:00,1.8302,1.83035,1.8302,1.8302,33600000.0
2009-04-30 00:30:00,1.8302,1.8302,1.83015,1.8302,9600000.0
2009-04-30 00:31:00,1.8302,1.8302,1.8295,1.82985,78000000.0
2009-04-30 00:32:00,1.82985,1.82985,1.82965,1.82965,17600000.0
2009-04-30 00:33:00,1.8297,1.8297,1.8293,1.82945,48400000.0
2009-04-30 00:34:00,1.82955,1.83,1.82935,1.8299,85400000.0
2009-04-30 00:35:00,1.82985,1.82985,1.82955,1.8298,45000000.0
2009-04-30 00:36:00,1.8299,1.8299,1.8297,1.8298,54200000.0
2009-04-30 00:37:00,1.82995,1.8301,1.8298,1.82995,37600000.0
2009-04-30 00:38:00,1.8299,1.82995,1.8297,1.8297,27000000.0
2009-04-30 00:39:00,1.8297,1.83,1.8295,1.8296,51400000.0
2009-04-30 00:40:00,1.82965,1.8298,1.82965,1.82975,34800000.0
2009-04-30 00:41:00,1.8298,1.8304,1.82945,1.8304,149600000.0
2009-04-30 00:42:00,1.8304,1.8305,1.8288,1.8293,113800000.0
2009-04-30 00:43:00,1.8293,1.8296,1.8286,1.8286,95800000.0
2009-04-30 00:44:00,1.8288,1.8291,1.8283,1.829,181000000.0
2009-04-30 00:45:00,1.82905,1.8296,1.82905,1.8296,95800000.0
2009-04-30 00:46:00,1.8295,1.8297,1.8295,1.8296,61000000.0
2009-04-30 00:47:00,1.8296,1.8297,1.8294,1.8294,98400000.0
2009-04-30 00:48:00,1.82935,1.8297,1.82935,1.8296,109000000.0
2009-04-30 00:49:00,1.8295,1.8295,1.8287,1.82895,200200000.0
2009-04-30 00:50:00,1.82895,1.82895,1.82895,1.82895,4800000.0
2009-04-30 00:51:00,1.82895,1.8296,1.82885,1.8296,127800000.0
2009-04-30 00:52:00,1.8295,1.8296,1.82925,1.8294,114800000.0
2009-04-30 00:53:00,1.8294,1.83,1.8294,1.8299,82400000.0
2009-04-30 00:54:00,1.8298,1.8299,1.82955,1.82985,118800000.0
2009-04-30 00:55:00,1.8297,1.83,1.8297,1.8298,88200000.0
2009-04-30 00:56:00,1.8297,1.8299,1.82965,1.8297,32400000.0
2009-04-30 00:57:00,1.82985,1.83,1.82975,1.8299,47600000.0
2009-04-30 00:58:00,1.82995,1.83,1.82975,1.8299,24800000.0
2009-04-30 00:59:00,1.8299,1.8299,1.82965,1.8297,38400000.0
2009-04-30 01:00:00,1.8297,1.82985,1.82915,1.82915,151200000.0
2009-04-30 01:01:00,1.8292,1.83015,1.82915,1.8301,166400000.0
2009-04-30 01:02:00,1.8302,1.83035,1.82995,1.8302,128800000.0
2009-04-30 01:03:00,1.83015,1.8311,1.8296,1.8308,200600000.0
2009-04-30 01:04:00,1.8309,1.8314,1.8308,1.8314,236800000.0
2009-04-30 01:05:00,1.83145,1.8321,1.8308,1.8319,280200000.0
2009-04-30 01:06:00,1.8319,1.8322,1.8316,1.83185,205200000.0
2009-04-30 01:07:00,1.8315,1.8319,1.83125,1.8315,124000000.0
2009-04-30 01:08:00,1.8314,1.8315,1.83,1.8308,64000000.0
2009-04-30 01:09:00,1.83105,1.8313,1.831,1.8311,49000000.0
2009-04-30 01:10:00,1.8312,1.83155,1.83105,1.83145,66400000.0
2009-04-30 01:11:00,1.83145,1.8319,1.83145,1.83175,61600000.0
2009-04-30 01:12:00,1.8316,1.8317,1.8315,1.8316,91800000.0
2009-04-30 01:13:00,1.8316,1.8317,1.83135,1.83135,17000000.0
2009-04-30 01:14:00,1.83145,1.83155,1.8313,1.83155,25800000.0
2009-04-30 01:15:00,1.83185,1.8319,1.8312,1.83135,49400000.0
2009-04-30 01:16:00,1.8312,1.8315,1.8306,1.83085,227400000.0
2009-04-30 01:17:00,1.8309,1.8313,1.83035,1.8305,130800000.0
2009-04-30 01:18:00,1.83065,1.8312,1.83055,1.8312,106200000.0
2009-04-30 01:19:00,1.83105,1.8313,1.83085,1.83085,74800000.0
2009-04-30 01:20:00,1.83095,1.8312,1.8308,1.8312,69200000.0
2009-04-30 01:21:00,1.8313,1.83155,1.8312,1.83155,28400000.0
2009-04-30 01:22:00,1.83135,1.83145,1.8312,1.83125,34000000.0
2009-04-30 01:23:00,1.8314,1.83145,1.8312,1.83145,45200000.0
2009-04-30 01:24:00,1.8313,1.8313,1.8312,1.8312,21400000.0
2009-04-30 01:25:00,1.8311,1.83165,1.8311,1.83145,67200000.0
2009-04-30 01:26:00,1.8315,1.83165,1.83085,1.8311,87400000.0
2009-04-30 01:27:00,1.8312,1.8312,1.82975,1.8301,130200000.0
2009-04-30 01:28:00,1.83015,1.83015,1.8288,1.829,189800000.0
2009-04-30 01:29:00,1.829,1.8292,1.8281,1.82815,111600000.0
2009-04-30 01:30:00,1.82815,1.82945,1.8279,1.8289,196800000.0
2009-04-30 01:31:00,1.82885,1.8289,1.8285,1.82875,41800000.0
2009-04-30 01:32:00,1.8288,1.8288,1.8279,1.8282,79600000.0
2009-04-30 01:33:00,1.8282,1.82895,1.82795,1.8289,102800000.0
2009-04-30 01:34:00,1.8286,1.8286,1.8285,1.8285,8000000.0
2009-04-30 01:35:00,1.82845,1.82845,1.82825,1.8284,49600000.0
2009-04-30 01:36:00,1.8283,1.8286,1.8283,1.8286,23400000.0
2009-04-30 01:37:00,1.8287,1.8287,1.82825,1.8285,81000000.0
2009-04-30 01:38:00,1.8285,1.82855,1.8282,1.8283,39000000.0
2009-04-30 01:39:00,1.82845,1.8285,1.82845,1.82845,44800000.0
2009-04-30 01:40:00,1.82845,1.8288,1.8283,1.8288,56200000.0
2009-04-30 01:41:00,1.8286,1.82925,1.8282,1.82905,83200000.0
2009-04-30 01:42:00,1.8291,1.82955,1.8291,1.8294,50400000.0
2009-04-30 01:43:00,1.8294,1.8295,1.8291,1.82925,38400000.0
2009-04-30 01:44:00,1.8294,1.8294,1.82875,1.8288,34600000.0
2009-04-30 01:45:00,1.82895,1.82935,1.82895,1.8291,32200000.0
2009-04-30 01:46:00,1.8292,1.8294,1.82885,1.82895,50400000.0
2009-04-30 01:47:00,1.82885,1.82915,1.82885,1.82895,19200000.0
2009-04-30 01:48:00,1.82885,1.8291,1.8285,1.8287,96000000.0
2009-04-30 01:49:00,1.8288,1.8293,1.8286,1.8292,63000000.0
2009-04-30 01:50:00,1.8292,1.8299,1.8291,1.8295,75800000.0
2009-04-30 01:51:00,1.8296,1.82975,1.8296,1.82975,15600000.0
2009-04-30 01:52:00,1.8299,1.83,1.8299,1.8299,18000000.0
2009-04-30 01:53:00,1.83,1.83,1.82965,1.82965,21200000.0
2009-04-30 01:54:00,1.82965,1.82965,1.82935,1.82935,15200000.0
2009-04-30 01:55:00,1.82935,1.82935,1.8288,1.8293,100600000.0
2009-04-30 01:56:00,1.82915,1.82915,1.82865,1.8287,62000000.0
2009-04-30 01:57:00,1.8287,1.8287,1.8275,1.82845,169800000.0
2009-04-30 01:58:00,1.82845,1.82875,1.82845,1.82875,12000000.0
2009-04-30 01:59:00,1.82865,1.82875,1.8282,1.8284,39600000.0
2009-04-30 02:00:00,1.82845,1.8293,1.82815,1.82925,88400000.0
2009-04-30 02:01:00,1.82925,1.82925,1.8282,1.82875,104800000.0
2009-04-30 02:02:00,1.82875,1.82955,1.8287,1.8294,123600000.0
2009-04-30 02:03:00,1.8293,1.82965,1.8291,1.8292,76800000.0
2009-04-30 02:04:00,1.8292,1.8293,1.8282,1.82825,160400000.0
2009-04-30 02:05:00,1.8282,1.82915,1.8278,1.8283,225200000.0
2009-04-30 02:06:00,1.82825,1.82835,1.82795,1.82815,115600000.0
2009-04-30 02:07:00,1.8281,1.82875,1.82665,1.82735,230000000.0
2009-04-30 02:08:00,1.82725,1.8274,1.82645,1.82645,150800000.0
2009-04-30 02:09:00,1.8265,1.8269,1.82555,1.82555,272800000.0
2009-04-30 02:10:00,1.8258,1.8269,1.82555,1.82655,222400000.0
2009-04-30 02:11:00,1.82665,1.82725,1.82655,1.8268,218000000.0
2009-04-30 02:12:00,1.82675,1.82775,1.8266,1.82725,291600000.0
2009-04-30 02:13:00,1.82715,1.8287,1.82715,1.82795,187400000.0
2009-04-30 02:14:00,1.82785,1.8287,1.82725,1.82755,340200000.0
2009-04-30 02:15:00,1.8277,1.8281,1.8272,1.82785,187800000.0
2009-04-30 02:16:00,1.8279,1.8279,1.8265,1.82735,207800000.0
2009-04-30 02:17:00,1.82745,1.8279,1.827,1.8275,249000000.0
2009-04-30 02:18:00,1.82685,1.828,1.8267,1.828,219600000.0
2009-04-30 02:19:00,1.828,1.8291,1.8277,1.8278,243600000.0
2009-04-30 02:20:00,1.82795,1.8292,1.8277,1.8282,257000000.0
2009-04-30 02:21:00,1.8282,1.82945,1.8282,1.8288,170400000.0
2009-04-30 02:22:00,1.8288,1.829,1.8281,1.82875,234600000.0
2009-04-30 02:23:00,1.8287,1.82925,1.82815,1.82865,192400000.0
2009-04-30 02:24:00,1.8289,1.82905,1.82805,1.82865,190400000.0
2009-04-30 02:25:00,1.82865,1.829,1.8286,1.8287,119400000.0
2009-04-30 02:26:00,1.8286,1.8301,1.8286,1.83,211200000.0
2009-04-30 02:27:00,1.82975,1.83075,1.82965,1.8303,173000000.0
2009-04-30 02:28:00,1.8303,1.83055,1.8298,1.8303,174400000.0
2009-04-30 02:29:00,1.83045,1.83055,1.82915,1.83035,248200000.0
2009-04-30 02:30:00,1.8303,1.8303,1.82885,1.8294,228600000.0
2009-04-30 02:31:00,1.8294,1.82995,1.82885,1.82955,204400000.0
2009-04-30 02:32:00,1.8296,1.8296,1.8276,1.8279,185400000.0
2009-04-30 02:33:00,1.8279,1.82895,1.8279,1.8286,167200000.0
2009-04-30 02:34:00,1.82885,1.8289,1.82855,1.8289,71400000.0
2009-04-30 02:35:00,1.8289,1.82925,1.82865,1.8287,129000000.0
2009-04-30 02:36:00,1.8288,1.8288,1.82735,1.8277,129400000.0
2009-04-30 02:37:00,1.8277,1.8282,1.8268,1.8268,157400000.0
2009-04-30 02:38:00,1.8268,1.8275,1.82665,1.8269,140400000.0
2009-04-30 02:39:00,1.8269,1.8275,1.82645,1.82735,247200000.0
2009-04-30 02:40:00,1.8272,1.82775,1.8267,1.8272,193400000.0
2009-04-30 02:41:00,1.8275,1.8285,1.8272,1.8276,308800000.0
2009-04-30 02:42:00,1.8276,1.8281,1.8275,1.82785,241200000.0
2009-04-30 02:43:00,1.82795,1.82825,1.82725,1.8282,175400000.0
2009-04-30 02:44:00,1.828,1.82825,1.8276,1.828,280200000.0
2009-04-30 02:45:00,1.82805,1.8284,1.8277,1.828,221600000.0
2009-04-30 02:46:00,1.828,1.8282,1.82765,1.828,145600000.0
2009-04-30 02:47:00,1.82785,1.8281,1.82785,1.82785,95000000.0
2009-04-30 02:48:00,1.82785,1.82785,1.82695,1.8272,99400000.0
2009-04-30 02:49:00,1.82715,1.8275,1.82695,1.8273,101000000.0
2009-04-30 02:50:00,1.8273,1.82745,1.8265,1.82665,134400000.0
2009-04-30 02:51:00,1.82645,1.8269,1.82645,1.82675,144600000.0
2009-04-30 02:52:00,1.8268,1.8269,1.82585,1.8263,165200000.0
2009-04-30 02:53:00,1.82625,1.8263,1.82545,1.82575,164200000.0
2009-04-30 02:54:00,1.8259,1.8266,1.82555,1.82615,267000000.0
2009-04-30 02:55:00,1.82605,1.82715,1.82585,1.82655,350400000.0
2009-04-30 02:56:00,1.8266,1.8267,1.8258,1.82645,174600000.0
2009-04-30 02:57:00,1.8264,1.8268,1.8262,1.82655,203000000.0
2009-04-30 02:58:00,1.82635,1.8275,1.8261,1.8263,259600000.0
2009-04-30 02:59:00,1.8262,1.8269,1.8257,1.8264,288400000.0
2009-04-30 03:00:00,1.82625,1.82655,1.8254,1.82655,210600000.0
2009-04-30 03:01:00,1.8265,1.82685,1.82605,1.8265,191200000.0
2009-04-30 03:02:00,1.82645,1.82755,1.82645,1.8265,163200000.0
2009-04-30 03:03:00,1.82645,1.82755,1.82645,1.82725,165400000.0
2009-04-30 03:04:00,1.82725,1.82755,1.8263,1.8267,227600000.0
2009-04-30 03:05:00,1.82675,1.82675,1.8261,1.82625,130400000.0
2009-04-30 03:06:00,1.82635,1.82685,1.8256,1.82575,148800000.0
2009-04-30 03:07:00,1.82595,1.8269,1.82575,1.8267,109200000.0
2009-04-30 03:08:00,1.8266,1.8267,1.82565,1.82595,79800000.0
2009-04-30 03:09:00,1.826,1.8264,1.82595,1.8264,16000000.0
2009-04-30 03:10:00,1.8264,1.82675,1.82595,1.826,107000000.0
2009-04-30 03:11:00,1.82665,1.82665,1.82595,1.82665,88200000.0
2009-04-30 03:12:00,1.8267,1.82685,1.82625,1.8265,140800000.0
2009-04-30 03:13:00,1.82615,1.82685,1.82605,1.82685,72000000.0
2009-04-30 03:14:00,1.82685,1.8276,1.8267,1.8276,62600000.0
2009-04-30 03:15:00,1.8277,1.8278,1.82705,1.82735,75400000.0
2009-04-30 03:16:00,1.82745,1.8275,1.82665,1.82675,207600000.0
2009-04-30 03:17:00,1.82685,1.8274,1.8266,1.8267,144200000.0
2009-04-30 03:18:00,1.82655,1.8268,1.82625,1.8268,88800000.0
2009-04-30 03:19:00,1.82665,1.8276,1.82665,1.82725,92800000.0
2009-04-30 03:20:00,1.8271,1.8277,1.82705,1.8275,167800000.0
2009-04-30 03:21:00,1.82755,1.82755,1.8265,1.8265,135800000.0
2009-04-30 03:22:00,1.8265,1.82675,1.8261,1.8261,151000000.0
2009-04-30 03:23:00,1.82625,1.82665,1.82615,1.82665,110400000.0
2009-04-30 03:24:00,1.82655,1.82655,1.8258,1.8258,105000000.0
2009-04-30 03:25:00,1.8261,1.8262,1.8256,1.8257,66200000.0
2009-04-30 03:26:00,1.82545,1.8263,1.82545,1.82595,101200000.0
2009-04-30 03:27:00,1.8257,1.8258,1.8255,1.82565,72000000.0
2009-04-30 03:28:00,1.8255,1.82565,1.82535,1.82555,114800000.0
2009-04-30 03:29:00,1.8256,1.8261,1.8254,1.8261,62200000.0
2009-04-30 03:30:00,1.82615,1.82655,1.82585,1.82635,118200000.0
2009-04-30 03:31:00,1.8264,1.8264,1.8259,1.82615,80600000.0
2009-04-30 03:32:00,1.82625,1.82665,1.82545,1.8266,159600000.0
2009-04-30 03:33:00,1.8266,1.82725,1.82625,1.8264,261800000.0
2009-04-30 03:34:00,1.8266,1.82665,1.8261,1.8261,95600000.0
2009-04-30 03:35:00,1.82615,1.8264,1.82605,1.82605,97600000.0
2009-04-30 03:36:00,1.82625,1.82645,1.82595,1.826,100400000.0
2009-04-30 03:37:00,1.82595,1.8266,1.82585,1.8263,68200000.0
2009-04-30 03:38:00,1.8264,1.8267,1.82625,1.82645,85800000.0
2009-04-30 03:39:00,1.8265,1.82675,1.8262,1.8266,52800000.0
2009-04-30 03:40:00,1.82645,1.8267,1.82545,1.8256,160800000.0
2009-04-30 03:41:00,1.8257,1.8266,1.82545,1.82655,133400000.0
2009-04-30 03:42:00,1.8265,1.82755,1.8257,1.8257,195200000.0
2009-04-30 03:43:00,1.826,1.82685,1.8257,1.8268,180000000.0
2009-04-30 03:44:00,1.82675,1.8268,1.8261,1.82645,181200000.0
2009-04-30 03:45:00,1.82645,1.8265,1.82615,1.82635,67600000.0
2009-04-30 03:46:00,1.82635,1.82635,1.8255,1.8256,93400000.0
2009-04-30 03:47:00,1.82495,1.8255,1.82495,1.8255,137400000.0
2009-04-30 03:48:00,1.8257,1.8259,1.8255,1.8256,93000000.0
2009-04-30 03:49:00,1.8258,1.82595,1.8256,1.82595,85400000.0
2009-04-30 03:50:00,1.82585,1.82625,1.82575,1.8262,93800000.0
2009-04-30 03:51:00,1.82625,1.82625,1.826,1.8261,150400000.0
2009-04-30 03:52:00,1.82605,1.82665,1.8259,1.8265,155600000.0
2009-04-30 03:53:00,1.8264,1.8265,1.82605,1.82645,37200000.0
2009-04-30 03:54:00,1.8265,1.8272,1.82635,1.82665,90000000.0
2009-04-30 03:55:00,1.82665,1.8268,1.82625,1.82675,200400000.0
2009-04-30 03:56:00,1.8267,1.8272,1.82635,1.8267,154400000.0
2009-04-30 03:57:00,1.82675,1.82745,1.82675,1.82725,82000000.0
2009-04-30 03:58:00,1.8271,1.82735,1.827,1.827,75800000.0
2009-04-30 03:59:00,1.82685,1.8272,1.82685,1.82685,55400000.0
2009-04-30 04:00:00,1.827,1.8274,1.82665,1.82735,233600000.0
2009-04-30 04:01:00,1.8272,1.82745,1.8269,1.82705,85200000.0
2009-04-30 04:02:00,1.82725,1.82725,1.82685,1.8269,106400000.0
2009-04-30 04:03:00,1.82675,1.82725,1.82675,1.82725,42000000.0
2009-04-30 04:04:00,1.82715,1.82755,1.82685,1.82705,103800000.0
2009-04-30 04:05:00,1.82705,1.8276,1.82695,1.8276,60800000.0
2009-04-30 04:06:00,1.8276,1.82785,1.82735,1.82775,91600000.0
2009-04-30 04:07:00,1.8279,1.82795,1.8276,1.82775,68000000.0
2009-04-30 04:08:00,1.82735,1.8286,1.82735,1.82795,127400000.0
2009-04-30 04:09:00,1.82805,1.8285,1.82795,1.82815,57000000.0
2009-04-30 04:10:00,1.82815,1.8292,1.82815,1.82875,67600000.0
2009-04-30 04:11:00,1.8288,1.82945,1.82875,1.8292,132000000.0
2009-04-30 04:12:00,1.8292,1.82955,1.82895,1.82915,127400000.0
2009-04-30 04:13:00,1.82915,1.8295,1.8286,1.8295,134000000.0
2009-04-30 04:14:00,1.8296,1.8296,1.8293,1.82935,74200000.0
2009-04-30 04:15:00,1.82955,1.8297,1.8287,1.8287,89000000.0
2009-04-30 04:16:00,1.82885,1.82925,1.8281,1.8284,113600000.0
2009-04-30 04:17:00,1.82845,1.82905,1.82825,1.82865,109400000.0
2009-04-30 04:18:00,1.82855,1.8288,1.8283,1.82855,63800000.0
2009-04-30 04:19:00,1.82865,1.8293,1.82865,1.8292,101400000.0
2009-04-30 04:20:00,1.8293,1.8293,1.8288,1.82895,68000000.0
2009-04-30 04:21:00,1.82895,1.82925,1.8287,1.82915,126400000.0
2009-04-30 04:22:00,1.82915,1.8293,1.82875,1.82905,151200000.0
2009-04-30 04:23:00,1.82915,1.82935,1.82835,1.8291,117800000.0
2009-04-30 04:24:00,1.8291,1.8292,1.82855,1.8288,253400000.0
2009-04-30 04:25:00,1.8286,1.829,1.8286,1.82895,111800000.0
2009-04-30 04:26:00,1.829,1.82915,1.82875,1.8289,64800000.0
2009-04-30 04:27:00,1.8289,1.8291,1.8287,1.829,103600000.0
2009-04-30 04:28:00,1.829,1.8294,1.8288,1.8288,84000000.0
2009-04-30 04:29:00,1.8288,1.82905,1.82855,1.8287,114000000.0
2009-04-30 04:30:00,1.8288,1.82895,1.82855,1.8288,84800000.0
2009-04-30 04:31:00,1.8289,1.82895,1.8284,1.82855,92200000.0
2009-04-30 04:32:00,1.82855,1.8291,1.8284,1.82885,102000000.0
2009-04-30 04:33:00,1.829,1.82925,1.82845,1.8287,109200000.0
2009-04-30 04:34:00,1.8287,1.8287,1.8283,1.82855,82200000.0
2009-04-30 04:35:00,1.82855,1.82865,1.8284,1.82865,60000000.0
2009-04-30 04:36:00,1.82865,1.82875,1.82805,1.8287,150000000.0
2009-04-30 04:37:00,1.8288,1.8292,1.8287,1.8287,64600000.0
2009-04-30 04:38:00,1.82875,1.82895,1.8286,1.8287,142600000.0
2009-04-30 04:39:00,1.8287,1.8287,1.82855,1.82865,9800000.0
2009-04-30 04:40:00,1.8287,1.82875,1.8286,1.82865,42400000.0
2009-04-30 04:41:00,1.82875,1.8291,1.82875,1.8291,136600000.0
2009-04-30 04:42:00,1.8292,1.8294,1.82885,1.8294,71200000.0
2009-04-30 04:43:00,1.8295,1.82985,1.8293,1.8298,43800000.0
2009-04-30 04:44:00,1.82995,1.8304,1.82995,1.83,113000000.0
2009-04-30 04:45:00,1.83,1.83,1.82975,1.8298,48000000.0
2009-04-30 04:46:00,1.8298,1.83025,1.8297,1.83,83400000.0
2009-04-30 04:47:00,1.8299,1.83005,1.8295,1.82955,76600000.0
2009-04-30 04:48:00,1.8295,1.83005,1.8294,1.8298,176200000.0
2009-04-30 04:49:00,1.82985,1.82985,1.82965,1.8298,48800000.0
2009-04-30 04:50:00,1.82985,1.82995,1.82915,1.8299,59200000.0
2009-04-30 04:51:00,1.8299,1.8299,1.82925,1.8298,96800000.0
2009-04-30 04:52:00,1.8296,1.83,1.82925,1.82965,155400000.0
2009-04-30 04:53:00,1.82985,1.83135,1.82985,1.8303,243200000.0
2009-04-30 04:54:00,1.8303,1.83105,1.82985,1.83105,176000000.0
2009-04-30 04:55:00,1.83105,1.83115,1.8305,1.8307,73400000.0
2009-04-30 04:56:00,1.83065,1.8312,1.8305,1.8312,166400000.0
2009-04-30 04:57:00,1.83085,1.83095,1.83055,1.8308,88600000.0
2009-04-30 04:58:00,1.8309,1.83125,1.83075,1.83085,74000000.0
2009-04-30 04:59:00,1.831,1.831,1.8304,1.8306,119800000.0
2009-04-30 05:00:00,1.8305,1.8308,1.8304,1.8308,99200000.0
2009-04-30 05:01:00,1.83085,1.8311,1.8308,1.83105,52000000.0
2009-04-30 05:02:00,1.8312,1.8318,1.8312,1.8318,79000000.0
2009-04-30 05:03:00,1.8318,1.83195,1.83145,1.83145,97600000.0
2009-04-30 05:04:00,1.8314,1.83145,1.831,1.83125,67800000.0
2009-04-30 05:05:00,1.8312,1.8313,1.8309,1.83125,46400000.0
2009-04-30 05:06:00,1.8313,1.8316,1.83115,1.8315,73600000.0
2009-04-30 05:07:00,1.8315,1.8319,1.8305,1.8311,206400000.0
2009-04-30 05:08:00,1.8311,1.83155,1.83065,1.83065,180800000.0
2009-04-30 05:09:00,1.8307,1.83135,1.8299,1.8313,105600000.0
2009-04-30 05:10:00,1.8313,1.8314,1.83065,1.83105,99400000.0
2009-04-30 05:11:00,1.83105,1.8312,1.8309,1.831,68200000.0
2009-04-30 05:12:00,1.83095,1.8311,1.83045,1.83055,155000000.0
2009-04-30 05:13:00,1.8307,1.83095,1.8304,1.83085,115400000.0
2009-04-30 05:14:00,1.8307,1.83125,1.83055,1.83125,81400000.0
2009-04-30 05:15:00,1.83135,1.8318,1.83095,1.8318,171600000.0
2009-04-30 05:16:00,1.8315,1.83165,1.83125,1.83135,53200000.0
2009-04-30 05:17:00,1.8314,1.83235,1.8314,1.83195,78600000.0
2009-04-30 05:18:00,1.8319,1.8322,1.83165,1.8317,97000000.0
2009-04-30 05:19:00,1.83175,1.8319,1.8312,1.8319,86400000.0
2009-04-30 05:20:00,1.8319,1.83205,1.83165,1.83165,59400000.0
2009-04-30 05:21:00,1.83165,1.8317,1.83165,1.83165,7800000.0
2009-04-30 05:22:00,1.8317,1.83205,1.8317,1.8318,29800000.0
2009-04-30 05:23:00,1.8318,1.8318,1.83115,1.83115,66000000.0
2009-04-30 05:24:00,1.83125,1.83125,1.83045,1.8309,98200000.0
2009-04-30 05:25:00,1.83065,1.83105,1.8304,1.83105,106200000.0
2009-04-30 05:26:00,1.83105,1.8312,1.829,1.8304,238600000.0
2009-04-30 05:27:00,1.8305,1.83105,1.82995,1.83105,227200000.0
2009-04-30 05:28:00,1.83105,1.83105,1.83055,1.83085,100200000.0
2009-04-30 05:29:00,1.83095,1.83095,1.8306,1.8307,80400000.0
2009-04-30 05:30:00,1.83085,1.83135,1.8307,1.83075,113600000.0
2009-04-30 05:31:00,1.83075,1.8309,1.83025,1.83045,102400000.0
2009-04-30 05:32:00,1.83055,1.8308,1.82925,1.8293,230000000.0
2009-04-30 05:33:00,1.82915,1.8305,1.82915,1.83005,203600000.0
2009-04-30 05:34:00,1.83035,1.8304,1.82945,1.8302,237000000.0
2009-04-30 05:35:00,1.83015,1.83075,1.8298,1.8305,137000000.0
2009-04-30 05:36:00,1.8304,1.831,1.8303,1.8305,112200000.0
2009-04-30 05:37:00,1.8306,1.83195,1.8303,1.83095,298600000.0
2009-04-30 05:38:00,1.83095,1.8311,1.83075,1.83085,59400000.0
2009-04-30 05:39:00,1.83085,1.8312,1.83045,1.8311,181000000.0
2009-04-30 05:40:00,1.83105,1.83135,1.83065,1.83095,130200000.0
2009-04-30 05:41:00,1.83095,1.83095,1.8303,1.8305,87800000.0
2009-04-30 05:42:00,1.8305,1.8309,1.83045,1.83065,33200000.0
2009-04-30 05:43:00,1.83065,1.83065,1.83055,1.83055,12000000.0
2009-04-30 05:44:00,1.8307,1.8307,1.8304,1.83045,72400000.0
2009-04-30 05:45:00,1.83045,1.83065,1.82895,1.83065,204600000.0
2009-04-30 05:46:00,1.83075,1.83095,1.83045,1.83075,71800000.0
2009-04-30 05:47:00,1.8307,1.83085,1.83055,1.8306,60800000.0
2009-04-30 05:48:00,1.83055,1.8308,1.8303,1.8306,65600000.0
2009-04-30 05:49:00,1.8306,1.8306,1.83035,1.83035,37200000.0
2009-04-30 05:50:00,1.8304,1.8307,1.8302,1.8307,158600000.0
2009-04-30 05:51:00,1.8307,1.83075,1.8304,1.8307,76200000.0
2009-04-30 05:52:00,1.8306,1.8317,1.8306,1.83135,89600000.0
2009-04-30 05:53:00,1.83135,1.83185,1.8308,1.83155,158800000.0
2009-04-30 05:54:00,1.83155,1.8316,1.8307,1.8308,152000000.0
2009-04-30 05:55:00,1.8308,1.83115,1.8304,1.83055,113800000.0
2009-04-30 05:56:00,1.83055,1.83085,1.83025,1.8307,85600000.0
2009-04-30 05:57:00,1.8308,1.8309,1.82915,1.8304,228800000.0
2009-04-30 05:58:00,1.83035,1.83045,1.82945,1.8302,72400000.0
2009-04-30 05:59:00,1.83035,1.83055,1.82975,1.8304,149600000.0
2009-04-30 06:00:00,1.8304,1.8314,1.83,1.8309,134000000.0
2009-04-30 06:01:00,1.8309,1.83225,1.83085,1.83195,208600000.0
2009-04-30 06:02:00,1.832,1.83255,1.8314,1.8317,180200000.0
2009-04-30 06:03:00,1.8318,1.8334,1.8316,1.8332,195200000.0
2009-04-30 06:04:00,1.8334,1.83365,1.8321,1.8325,279600000.0
2009-04-30 06:05:00,1.83245,1.833,1.832,1.8325,304600000.0
2009-04-30 06:06:00,1.8325,1.8333,1.83155,1.8328,289200000.0
2009-04-30 06:07:00,1.83265,1.8342,1.83265,1.8331,299200000.0
2009-04-30 06:08:00,1.8329,1.83335,1.8325,1.833,200200000.0
2009-04-30 06:09:00,1.83305,1.83355,1.83205,1.8331,285800000.0
2009-04-30 06:10:00,1.8331,1.8335,1.8324,1.8333,201800000.0
2009-04-30 06:11:00,1.8333,1.8336,1.83305,1.8333,143600000.0
2009-04-30 06:12:00,1.8332,1.8341,1.8332,1.8337,171200000.0
2009-04-30 06:13:00,1.8337,1.83385,1.8331,1.83325,118800000.0
2009-04-30 06:14:00,1.83325,1.83365,1.8323,1.83305,216600000.0
2009-04-30 06:15:00,1.83305,1.83355,1.8329,1.833,183800000.0
2009-04-30 06:16:00,1.833,1.8332,1.832,1.83235,242800000.0
2009-04-30 06:17:00,1.8325,1.83325,1.8322,1.8327,208200000.0
2009-04-30 06:18:00,1.8326,1.8331,1.83235,1.8327,105400000.0
2009-04-30 06:19:00,1.8327,1.8331,1.83215,1.8326,148000000.0
2009-04-30 06:20:00,1.83275,1.83295,1.8325,1.83255,119000000.0
2009-04-30 06:21:00,1.8327,1.8329,1.8321,1.8322,97000000.0
2009-04-30 06:22:00,1.83205,1.8329,1.8315,1.83235,187000000.0
2009-04-30 06:23:00,1.83235,1.83305,1.8323,1.83275,140600000.0
2009-04-30 06:24:00,1.83275,1.8336,1.8326,1.8336,128600000.0
2009-04-30 06:25:00,1.83365,1.83375,1.833,1.8337,103400000.0
2009-04-30 06:26:00,1.8337,1.8339,1.83275,1.83275,101600000.0
2009-04-30 06:27:00,1.8329,1.83405,1.8329,1.8329,129000000.0
2009-04-30 06:28:00,1.8329,1.83365,1.8326,1.833,204800000.0
2009-04-30 06:29:00,1.83285,1.83325,1.83205,1.8323,182600000.0
2009-04-30 06:30:00,1.8325,1.83335,1.8325,1.833,270800000.0
2009-04-30 06:31:00,1.8331,1.8331,1.832,1.8321,135800000.0
2009-04-30 06:32:00,1.83205,1.83275,1.8315,1.83205,218400000.0
2009-04-30 06:33:00,1.83215,1.83215,1.83185,1.8319,79000000.0
2009-04-30 06:34:00,1.8319,1.83195,1.8309,1.83175,92000000.0
2009-04-30 06:35:00,1.8318,1.8319,1.8314,1.83145,130000000.0
2009-04-30 06:36:00,1.83145,1.83175,1.83145,1.83155,26000000.0
2009-04-30 06:37:00,1.8315,1.8316,1.8304,1.8309,195800000.0
2009-04-30 06:38:00,1.8309,1.8315,1.8309,1.8313,120800000.0
2009-04-30 06:39:00,1.8313,1.83145,1.83115,1.8313,64000000.0
2009-04-30 06:40:00,1.8313,1.8313,1.83085,1.83085,91200000.0
2009-04-30 06:41:00,1.8309,1.83125,1.8308,1.83125,76000000.0
2009-04-30 06:42:00,1.83125,1.83145,1.83095,1.83135,38000000.0
2009-04-30 06:43:00,1.83135,1.8315,1.83125,1.8315,32600000.0
2009-04-30 06:44:00,1.8316,1.832,1.83155,1.83195,109400000.0
2009-04-30 06:45:00,1.83195,1.83225,1.8313,1.8315,102400000.0
2009-04-30 06:46:00,1.8316,1.832,1.831,1.8315,133000000.0
2009-04-30 06:47:00,1.8315,1.8318,1.8307,1.8316,213200000.0
2009-04-30 06:48:00,1.8316,1.8318,1.8311,1.8316,240600000.0
2009-04-30 06:49:00,1.8315,1.83165,1.8315,1.8315,10800000.0
2009-04-30 06:50:00,1.83165,1.8319,1.8315,1.83155,41000000.0
2009-04-30 06:51:00,1.8315,1.83155,1.831,1.8313,88600000.0
2009-04-30 06:52:00,1.8313,1.8314,1.8313,1.8313,45000000.0
2009-04-30 06:53:00,1.83125,1.83155,1.83125,1.83155,78600000.0
2009-04-30 06:54:00,1.83155,1.8316,1.8309,1.8314,163400000.0
2009-04-30 06:55:00,1.8314,1.8314,1.8305,1.8305,172800000.0
2009-04-30 06:56:00,1.83045,1.83125,1.8304,1.8308,141800000.0
2009-04-30 06:57:00,1.8308,1.8309,1.8302,1.8304,111600000.0
2009-04-30 06:58:00,1.83045,1.8312,1.8303,1.8307,164000000.0
2009-04-30 06:59:00,1.8306,1.83115,1.8306,1.8307,135600000.0
2009-04-30 07:00:00,1.8306,1.8311,1.8303,1.83035,92000000.0
2009-04-30 07:01:00,1.83035,1.83065,1.83035,1.8304,86200000.0
2009-04-30 07:02:00,1.8304,1.83045,1.83015,1.83045,35600000.0
2009-04-30 07:03:00,1.83045,1.8307,1.83045,1.8307,34000000.0
2009-04-30 07:04:00,1.8307,1.83095,1.83045,1.8307,106200000.0
2009-04-30 07:05:00,1.8307,1.83115,1.83025,1.83115,84800000.0
2009-04-30 07:06:00,1.83095,1.83095,1.8302,1.8307,120800000.0
2009-04-30 07:07:00,1.8307,1.8307,1.8307,1.8307,2000000.0
2009-04-30 07:08:00,1.8306,1.83105,1.83005,1.83045,207800000.0
2009-04-30 07:09:00,1.8306,1.83175,1.83025,1.8312,217400000.0
2009-04-30 07:10:00,1.8312,1.832,1.8312,1.83155,142800000.0
2009-04-30 07:11:00,1.83155,1.83245,1.83155,1.8324,94400000.0
2009-04-30 07:12:00,1.8323,1.83245,1.8323,1.83245,8000000.0
2009-04-30 07:13:00,1.8323,1.8326,1.83225,1.8323,22800000.0
2009-04-30 07:14:00,1.8323,1.8325,1.8312,1.8316,63200000.0
2009-04-30 07:15:00,1.8316,1.83195,1.83115,1.8318,92200000.0
2009-04-30 07:16:00,1.8318,1.8323,1.83155,1.83165,84000000.0
2009-04-30 07:17:00,1.8318,1.83195,1.8313,1.8314,99000000.0
2009-04-30 07:18:00,1.8314,1.8315,1.8311,1.8311,53800000.0
2009-04-30 07:19:00,1.831,1.8313,1.8309,1.8313,70200000.0
2009-04-30 07:20:00,1.8313,1.8313,1.8313,1.8313,2000000.0
2009-04-30 07:21:00,1.8314,1.83155,1.8311,1.8313,71400000.0
2009-04-30 07:22:00,1.83145,1.83145,1.83065,1.83085,84400000.0
2009-04-30 07:23:00,1.83095,1.83145,1.8307,1.8313,139600000.0
2009-04-30 07:24:00,1.8313,1.83155,1.83125,1.83155,100600000.0
2009-04-30 07:25:00,1.83145,1.83195,1.83145,1.8317,159000000.0
2009-04-30 07:26:00,1.8318,1.83215,1.8316,1.83215,116800000.0
2009-04-30 07:27:00,1.8322,1.8329,1.83205,1.8322,111000000.0
2009-04-30 07:28:00,1.83205,1.8329,1.83205,1.8325,62200000.0
2009-04-30 07:29:00,1.83245,1.83285,1.83235,1.8324,113200000.0
2009-04-30 07:30:00,1.83265,1.83305,1.83245,1.83245,89000000.0
2009-04-30 07:31:00,1.83255,1.83275,1.8325,1.83255,58400000.0
2009-04-30 07:32:00,1.8324,1.83265,1.8324,1.8325,53600000.0
2009-04-30 07:33:00,1.8326,1.83265,1.832,1.832,52200000.0
2009-04-30 07:34:00,1.832,1.83205,1.8318,1.83195,34000000.0
2009-04-30 07:35:00,1.83195,1.8322,1.8316,1.8316,112800000.0
2009-04-30 07:36:00,1.8316,1.8317,1.83115,1.8312,85200000.0
2009-04-30 07:37:00,1.83125,1.8316,1.83085,1.8314,130000000.0
2009-04-30 07:38:00,1.8313,1.8315,1.83095,1.831,69200000.0
2009-04-30 07:39:00,1.83125,1.83185,1.8309,1.83185,139600000.0
2009-04-30 07:40:00,1.83185,1.83185,1.83105,1.83125,106000000.0
2009-04-30 07:41:00,1.8312,1.8316,1.8312,1.8315,64000000.0
2009-04-30 07:42:00,1.8315,1.83175,1.83115,1.8312,105000000.0
2009-04-30 07:43:00,1.8312,1.8316,1.83115,1.83155,48000000.0
2009-04-30 07:44:00,1.8316,1.8316,1.8312,1.83135,75000000.0
2009-04-30 07:45:00,1.83125,1.83155,1.8312,1.83155,50800000.0
2009-04-30 07:46:00,1.8316,1.832,1.83155,1.832,134600000.0
2009-04-30 07:47:00,1.832,1.832,1.83115,1.83145,103200000.0
2009-04-30 07:48:00,1.8314,1.8314,1.83095,1.83125,82800000.0
2009-04-30 07:49:00,1.8314,1.83155,1.8312,1.83145,73800000.0
2009-04-30 07:50:00,1.83145,1.83195,1.83095,1.83095,125400000.0
2009-04-30 07:51:00,1.83115,1.8314,1.8306,1.83135,101000000.0
2009-04-30 07:52:00,1.8314,1.83145,1.83075,1.8314,143800000.0
2009-04-30 07:53:00,1.8314,1.8314,1.83085,1.83105,86200000.0
2009-04-30 07:54:00,1.8311,1.8312,1.83055,1.8309,129800000.0
2009-04-30 07:55:00,1.83085,1.83105,1.8304,1.83055,230400000.0
2009-04-30 07:56:00,1.8306,1.83135,1.8306,1.83085,120200000.0
2009-04-30 07:57:00,1.83095,1.8314,1.83055,1.83095,180000000.0
2009-04-30 07:58:00,1.8309,1.83115,1.83055,1.83085,109600000.0
2009-04-30 07:59:00,1.83085,1.8318,1.8304,1.8317,177600000.0
2009-04-30 08:00:00,1.83165,1.8322,1.8314,1.8322,165800000.0
2009-04-30 08:01:00,1.83225,1.83285,1.8321,1.83215,163800000.0
2009-04-30 08:02:00,1.83215,1.83225,1.83105,1.8319,167200000.0
2009-04-30 08:03:00,1.8319,1.83245,1.8314,1.83205,258000000.0
2009-04-30 08:04:00,1.8321,1.8325,1.83175,1.832,230400000.0
2009-04-30 08:05:00,1.832,1.8322,1.8316,1.8319,164600000.0
2009-04-30 08:06:00,1.83205,1.8325,1.83085,1.83115,351400000.0
2009-04-30 08:07:00,1.83135,1.8319,1.8311,1.8316,262200000.0
2009-04-30 08:08:00,1.83155,1.83215,1.83125,1.83185,268200000.0
2009-04-30 08:09:00,1.83205,1.83205,1.8312,1.8316,281000000.0
2009-04-30 08:10:00,1.83165,1.8319,1.83145,1.83175,123800000.0
2009-04-30 08:11:00,1.83175,1.83255,1.8313,1.8319,332400000.0
2009-04-30 08:12:00,1.8319,1.83225,1.83165,1.83175,161000000.0
2009-04-30 08:13:00,1.83175,1.83215,1.83115,1.83165,194000000.0
2009-04-30 08:14:00,1.83175,1.8318,1.83135,1.83165,114000000.0
2009-04-30 08:15:00,1.8316,1.8317,1.8308,1.8313,171200000.0
2009-04-30 08:16:00,1.8313,1.8313,1.82965,1.82965,212600000.0
2009-04-30 08:17:00,1.8299,1.8308,1.82965,1.8307,230000000.0
2009-04-30 08:18:00,1.83065,1.8312,1.8301,1.8306,325200000.0
2009-04-30 08:19:00,1.8308,1.8313,1.8306,1.83085,268800000.0
2009-04-30 08:20:00,1.8307,1.831,1.8296,1.8306,295300000.0
2009-04-30 08:21:00,1.83065,1.83095,1.8301,1.83025,160200000.0
2009-04-30 08:22:00,1.83035,1.83065,1.82975,1.82975,278600000.0
2009-04-30 08:23:00,1.82975,1.83045,1.8294,1.83045,332000000.0
2009-04-30 08:24:00,1.83025,1.8304,1.8292,1.82945,259800000.0
2009-04-30 08:25:00,1.82945,1.8299,1.82905,1.8294,231200000.0
2009-04-30 08:26:00,1.8294,1.8295,1.82885,1.8291,187400000.0
2009-04-30 08:27:00,1.8291,1.82945,1.82875,1.82945,201400000.0
2009-04-30 08:28:00,1.8296,1.83005,1.8289,1.82905,183000000.0
2009-04-30 08:29:00,1.82915,1.82955,1.8289,1.82915,282600000.0
2009-04-30 08:30:00,1.82925,1.82945,1.8287,1.82905,280800000.0
2009-04-30 08:31:00,1.8291,1.8296,1.82895,1.82925,326600000.0
2009-04-30 08:32:00,1.82925,1.8297,1.8289,1.8295,328000000.0
2009-04-30 08:33:00,1.82945,1.8296,1.82785,1.82785,270200000.0
2009-04-30 08:34:00,1.82805,1.82845,1.8277,1.8281,264600000.0
2009-04-30 08:35:00,1.8283,1.8288,1.82805,1.82835,168000000.0
2009-04-30 08:36:00,1.82835,1.82865,1.8281,1.82865,116200000.0
2009-04-30 08:37:00,1.8286,1.8288,1.8279,1.8282,246400000.0
2009-04-30 08:38:00,1.8282,1.8285,1.82755,1.82765,140800000.0
2009-04-30 08:39:00,1.82765,1.8282,1.8273,1.8275,153200000.0
2009-04-30 08:40:00,1.82735,1.82785,1.82675,1.827,242800000.0
2009-04-30 08:41:00,1.827,1.82745,1.82685,1.8274,200000000.0
2009-04-30 08:42:00,1.8276,1.82785,1.82705,1.8277,216800000.0
2009-04-30 08:43:00,1.8277,1.8295,1.82755,1.8278,404800000.0
2009-04-30 08:44:00,1.82775,1.8286,1.8259,1.82625,368200000.0
2009-04-30 08:45:00,1.8263,1.8269,1.8243,1.82675,354800000.0
2009-04-30 08:46:00,1.8269,1.8269,1.82575,1.82585,293800000.0
2009-04-30 08:47:00,1.82595,1.8264,1.82555,1.82635,298800000.0
2009-04-30 08:48:00,1.82635,1.82635,1.8223,1.8227,378200000.0
2009-04-30 08:49:00,1.82255,1.823,1.82015,1.82015,463200000.0
2009-04-30 08:50:00,1.82005,1.82055,1.8181,1.8192,398200000.0
2009-04-30 08:51:00,1.8192,1.8198,1.8177,1.819,371400000.0
2009-04-30 08:52:00,1.819,1.8191,1.8176,1.8179,468000000.0
2009-04-30 08:53:00,1.818,1.8195,1.818,1.81905,320400000.0
2009-04-30 08:54:00,1.8192,1.8198,1.81835,1.8191,301400000.0
2009-04-30 08:55:00,1.8191,1.82015,1.819,1.82,274000000.0
2009-04-30 08:56:00,1.82005,1.8203,1.81875,1.8196,271000000.0
2009-04-30 08:57:00,1.81975,1.81975,1.81885,1.8196,241400000.0
2009-04-30 08:58:00,1.8197,1.82025,1.81935,1.8199,220000000.0
2009-04-30 08:59:00,1.81985,1.8204,1.8186,1.81875,335400000.0
2009-04-30 09:00:00,1.8187,1.8197,1.81855,1.8197,319000000.0
2009-04-30 09:01:00,1.81975,1.8204,1.819,1.82015,363800000.0
2009-04-30 09:02:00,1.8203,1.8214,1.81955,1.8206,292800000.0
2009-04-30 09:03:00,1.82065,1.8208,1.8196,1.8197,186000000.0
2009-04-30 09:04:00,1.81965,1.82005,1.8193,1.8198,259600000.0
2009-04-30 09:05:00,1.81965,1.8203,1.81945,1.82,215600000.0
2009-04-30 09:06:00,1.82005,1.8208,1.81965,1.82065,288800000.0
2009-04-30 09:07:00,1.8208,1.8208,1.8201,1.82045,167600000.0
2009-04-30 09:08:00,1.8204,1.8206,1.81995,1.81995,222900000.0
2009-04-30 09:09:00,1.8203,1.8204,1.8193,1.8199,294000000.0
2009-04-30 09:10:00,1.82005,1.82015,1.81945,1.8197,236500000.0
2009-04-30 09:11:00,1.82,1.8201,1.81895,1.81895,313200000.0
2009-04-30 09:12:00,1.819,1.8197,1.81875,1.8191,265400000.0
2009-04-30 09:13:00,1.8191,1.81945,1.8184,1.8192,353000000.0
2009-04-30 09:14:00,1.8192,1.82,1.81905,1.8197,289600000.0
2009-04-30 09:15:00,1.8199,1.82,1.81955,1.81975,481200000.0
2009-04-30 09:16:00,1.81975,1.82015,1.8195,1.8198,280000000.0
2009-04-30 09:17:00,1.8198,1.8199,1.8188,1.8192,444600000.0
2009-04-30 09:18:00,1.8192,1.8195,1.8178,1.8179,322000000.0
2009-04-30 09:19:00,1.8179,1.8185,1.8178,1.81835,270000000.0
2009-04-30 09:20:00,1.81835,1.8187,1.818,1.8183,322400000.0
2009-04-30 09:21:00,1.81845,1.81845,1.81755,1.8178,352000000.0
2009-04-30 09:22:00,1.8177,1.8178,1.8164,1.8164,352200000.0
2009-04-30 09:23:00,1.81645,1.8168,1.81515,1.81515,300800000.0
2009-04-30 09:24:00,1.81515,1.8162,1.815,1.81575,253000000.0
2009-04-30 09:25:00,1.81585,1.81595,1.8152,1.8155,275200000.0
2009-04-30 09:26:00,1.81555,1.8164,1.8154,1.81615,174400000.0
2009-04-30 09:27:00,1.81615,1.8163,1.81495,1.81505,274400000.0
2009-04-30 09:28:00,1.81525,1.8163,1.81525,1.8155,290400000.0
2009-04-30 09:29:00,1.81555,1.816,1.8154,1.81555,313400000.0
2009-04-30 09:30:00,1.81555,1.81555,1.8147,1.815,466200000.0
2009-04-30 09:31:00,1.8148,1.8148,1.8135,1.8135,334600000.0
2009-04-30 09:32:00,1.81345,1.81345,1.8126,1.81275,338800000.0
2009-04-30 09:33:00,1.813,1.8133,1.81205,1.8122,436800000.0
2009-04-30 09:34:00,1.81225,1.8129,1.81185,1.8122,414400000.0
2009-04-30 09:35:00,1.8122,1.8131,1.8117,1.8126,426400000.0
2009-04-30 09:36:00,1.8128,1.8137,1.8128,1.8132,407600000.0
2009-04-30 09:37:00,1.8132,1.8138,1.81245,1.8128,395200000.0
2009-04-30 09:38:00,1.8127,1.8134,1.81235,1.8127,370000000.0
2009-04-30 09:39:00,1.8128,1.8135,1.8123,1.8129,365000000.0
2009-04-30 09:40:00,1.813,1.8134,1.81225,1.8132,473200000.0
2009-04-30 09:41:00,1.8133,1.8139,1.81285,1.8138,393000000.0
2009-04-30 09:42:00,1.8138,1.8138,1.8126,1.81315,330800000.0
2009-04-30 09:43:00,1.8133,1.8135,1.8127,1.8132,286400000.0
2009-04-30 09:44:00,1.8133,1.8133,1.8124,1.81295,271600000.0
2009-04-30 09:45:00,1.813,1.8134,1.8128,1.8131,281800000.0
2009-04-30 09:46:00,1.8131,1.8139,1.81255,1.8138,291600000.0
2009-04-30 09:47:00,1.8138,1.8139,1.81275,1.8136,314200000.0
2009-04-30 09:48:00,1.81345,1.81395,1.81315,1.81395,213200000.0
2009-04-30 09:49:00,1.8139,1.8145,1.81325,1.81365,308600000.0
2009-04-30 09:50:00,1.8138,1.8149,1.8137,1.8144,319600000.0
2009-04-30 09:51:00,1.8144,1.815,1.81385,1.8142,324600000.0
2009-04-30 09:52:00,1.8141,1.815,1.8141,1.8146,307200000.0
2009-04-30 09:53:00,1.8146,1.8151,1.81365,1.8144,319000000.0
2009-04-30 09:54:00,1.8141,1.8151,1.81365,1.815,313800000.0
2009-04-30 09:55:00,1.8151,1.81565,1.8148,1.8151,247400000.0
2009-04-30 09:56:00,1.81515,1.8152,1.8143,1.8144,234800000.0
2009-04-30 09:57:00,1.8142,1.8146,1.8137,1.81395,234200000.0
2009-04-30 09:58:00,1.81395,1.8142,1.81315,1.81385,360400000.0
2009-04-30 09:59:00,1.81385,1.81385,1.812,1.8124,284200000.0
2009-04-30 10:00:00,1.8124,1.8132,1.8124,1.81315,363400000.0
2009-04-30 10:01:00,1.81305,1.814,1.813,1.8135,289600000.0
2009-04-30 10:02:00,1.8135,1.8143,1.81345,1.8138,296000000.0
2009-04-30 10:03:00,1.8138,1.8138,1.81275,1.8132,400600000.0
2009-04-30 10:04:00,1.8133,1.81435,1.8132,1.8141,354600000.0
2009-04-30 10:05:00,1.8141,1.8142,1.81305,1.8135,250600000.0
2009-04-30 10:06:00,1.8136,1.8144,1.8135,1.81365,325600000.0
2009-04-30 10:07:00,1.8137,1.8137,1.81335,1.81355,190000000.0
2009-04-30 10:08:00,1.81355,1.8139,1.813,1.8131,264800000.0
2009-04-30 10:09:00,1.81305,1.8138,1.8125,1.8125,321600000.0
2009-04-30 10:10:00,1.8125,1.8136,1.8125,1.81345,241600000.0
2009-04-30 10:11:00,1.81345,1.8154,1.81345,1.815,308400000.0
2009-04-30 10:12:00,1.815,1.81605,1.8145,1.8158,325000000.0
2009-04-30 10:13:00,1.8158,1.81615,1.81525,1.8154,277000000.0
2009-04-30 10:14:00,1.8154,1.81605,1.8152,1.81585,256800000.0
2009-04-30 10:15:00,1.8159,1.816,1.81545,1.81585,253200000.0
2009-04-30 10:16:00,1.81585,1.81625,1.81525,1.81545,315600000.0
2009-04-30 10:17:00,1.81545,1.816,1.81535,1.81565,161600000.0
2009-04-30 10:18:00,1.81555,1.8159,1.81525,1.8155,142000000.0
2009-04-30 10:19:00,1.81555,1.8156,1.8149,1.8155,150800000.0
2009-04-30 10:20:00,1.81565,1.8157,1.81395,1.81435,207800000.0
2009-04-30 10:21:00,1.81445,1.81475,1.8143,1.81445,145200000.0
2009-04-30 10:22:00,1.81445,1.8148,1.8143,1.8145,156000000.0
2009-04-30 10:23:00,1.8145,1.8146,1.8123,1.8123,287400000.0
2009-04-30 10:24:00,1.81255,1.8134,1.81245,1.81305,338600000.0
2009-04-30 10:25:00,1.81305,1.81315,1.8127,1.81305,239600000.0
2009-04-30 10:26:00,1.81315,1.81345,1.81255,1.81305,240000000.0
2009-04-30 10:27:00,1.8131,1.81415,1.81305,1.8139,337400000.0
2009-04-30 10:28:00,1.8139,1.8143,1.81365,1.814,323200000.0
2009-04-30 10:29:00,1.81395,1.8143,1.8128,1.8133,296600000.0
2009-04-30 10:30:00,1.8133,1.81335,1.8124,1.81285,240000000.0
2009-04-30 10:31:00,1.81295,1.81455,1.81275,1.81445,253800000.0
2009-04-30 10:32:00,1.8145,1.8162,1.8143,1.816,163600000.0
2009-04-30 10:33:00,1.816,1.8164,1.8155,1.81605,238800000.0
2009-04-30 10:34:00,1.8161,1.81625,1.81545,1.81625,278600000.0
2009-04-30 10:35:00,1.81625,1.81675,1.8159,1.8163,388000000.0
2009-04-30 10:36:00,1.8163,1.8163,1.8151,1.8155,342800000.0
2009-04-30 10:37:00,1.8154,1.816,1.81535,1.816,222000000.0
2009-04-30 10:38:00,1.8159,1.81595,1.81535,1.8156,319600000.0
2009-04-30 10:39:00,1.8156,1.8158,1.8152,1.8154,287800000.0
2009-04-30 10:40:00,1.81535,1.8157,1.8148,1.8153,286400000.0
2009-04-30 10:41:00,1.8152,1.8154,1.814,1.814,265400000.0
2009-04-30 10:42:00,1.81395,1.81425,1.81375,1.81385,165200000.0
2009-04-30 10:43:00,1.81395,1.815,1.81395,1.81475,114600000.0
2009-04-30 10:44:00,1.8148,1.81565,1.81395,1.814,335600000.0
2009-04-30 10:45:00,1.8141,1.8142,1.8133,1.814,278400000.0
2009-04-30 10:46:00,1.814,1.814,1.8133,1.8136,145600000.0
2009-04-30 10:47:00,1.8136,1.814,1.81325,1.81345,265200000.0
2009-04-30 10:48:00,1.8136,1.8147,1.813,1.81435,313400000.0
2009-04-30 10:49:00,1.81425,1.8148,1.8139,1.8147,256400000.0
2009-04-30 10:50:00,1.81475,1.81565,1.81455,1.81555,266200000.0
2009-04-30 10:51:00,1.81545,1.81575,1.81535,1.81575,265400000.0
2009-04-30 10:52:00,1.81565,1.81595,1.8154,1.81565,194400000.0
2009-04-30 10:53:00,1.81575,1.816,1.81525,1.8158,233000000.0
2009-04-30 10:54:00,1.81575,1.81585,1.81515,1.81515,242800000.0
2009-04-30 10:55:00,1.81505,1.817,1.81505,1.81675,352200000.0
2009-04-30 10:56:00,1.81681,1.81715,1.81627,1.81654,257200000.0
2009-04-30 10:57:00,1.817,1.8173,1.8155,1.81565,257200000.0
2009-04-30 10:58:00,1.81565,1.81625,1.8153,1.81545,261800000.0
2009-04-30 10:59:00,1.81545,1.8166,1.81545,1.8163,195200000.0
2009-04-30 11:00:00,1.81615,1.8163,1.8152,1.8161,182400000.0
2009-04-30 11:01:00,1.8161,1.8162,1.8152,1.8157,250000000.0
2009-04-30 11:02:00,1.8158,1.817,1.81575,1.81685,331800000.0
2009-04-30 11:03:00,1.8169,1.81845,1.8168,1.8179,371400000.0
2009-04-30 11:04:00,1.81785,1.81905,1.8178,1.8187,322800000.0
2009-04-30 11:05:00,1.8185,1.81865,1.8179,1.8182,258000000.0
2009-04-30 11:06:00,1.81805,1.81825,1.81735,1.81825,309400000.0
2009-04-30 11:07:00,1.8179,1.8181,1.81725,1.8173,233600000.0
2009-04-30 11:08:00,1.8173,1.81805,1.81725,1.8178,234200000.0
2009-04-30 11:09:00,1.81765,1.81825,1.81765,1.81825,194000000.0
2009-04-30 11:10:00,1.8182,1.8182,1.81755,1.81755,171000000.0
2009-04-30 11:11:00,1.8175,1.8183,1.8172,1.81815,316400000.0
2009-04-30 11:12:00,1.81855,1.81895,1.8174,1.8183,321400000.0
2009-04-30 11:13:00,1.8181,1.8181,1.81725,1.81765,268400000.0
2009-04-30 11:14:00,1.8177,1.8184,1.81735,1.81805,248800000.0
2009-04-30 11:15:00,1.8181,1.8184,1.8174,1.8175,267200000.0
2009-04-30 11:16:00,1.8176,1.8184,1.81705,1.8184,322600000.0
2009-04-30 11:17:00,1.818,1.8189,1.8174,1.8175,351400000.0
2009-04-30 11:18:00,1.8176,1.8179,1.81665,1.8179,376000000.0
2009-04-30 11:19:00,1.8179,1.81855,1.8174,1.8177,288200000.0
2009-04-30 11:20:00,1.8176,1.8176,1.8168,1.8171,154800000.0
2009-04-30 11:21:00,1.8171,1.8182,1.81665,1.81755,327700000.0
2009-04-30 11:22:00,1.81755,1.81785,1.8169,1.81725,205200000.0
2009-04-30 11:23:00,1.8174,1.8184,1.8173,1.8179,308600000.0
2009-04-30 11:24:00,1.81795,1.8183,1.81725,1.8181,243000000.0
2009-04-30 11:25:00,1.8181,1.8183,1.81755,1.81785,254400000.0
2009-04-30 11:26:00,1.8179,1.8188,1.81785,1.81825,218200000.0
2009-04-30 11:27:00,1.8182,1.8191,1.81805,1.81865,333000000.0
2009-04-30 11:28:00,1.8186,1.8189,1.81805,1.81875,274400000.0
2009-04-30 11:29:00,1.81865,1.81875,1.8181,1.8182,243000000.0
2009-04-30 11:30:00,1.8182,1.81825,1.8173,1.81755,297600000.0
2009-04-30 11:31:00,1.81755,1.81775,1.81685,1.8173,235800000.0
2009-04-30 11:32:00,1.81745,1.81835,1.8173,1.81775,352000000.0
2009-04-30 11:33:00,1.81775,1.81815,1.81725,1.8178,201200000.0
2009-04-30 11:34:00,1.81775,1.8179,1.81695,1.81775,262000000.0
2009-04-30 11:35:00,1.81775,1.8185,1.8175,1.81765,317800000.0
2009-04-30 11:36:00,1.81765,1.8181,1.81655,1.8181,324000000.0
2009-04-30 11:37:00,1.8181,1.8187,1.8173,1.818,402600000.0
2009-04-30 11:38:00,1.818,1.81835,1.8177,1.8183,276200000.0
2009-04-30 11:39:00,1.81815,1.8187,1.8177,1.8181,244600000.0
2009-04-30 11:40:00,1.81815,1.81845,1.81785,1.8182,301200000.0
2009-04-30 11:41:00,1.8181,1.81895,1.8178,1.81875,232800000.0
2009-04-30 11:42:00,1.81865,1.8188,1.81815,1.8188,321800000.0
2009-04-30 11:43:00,1.8186,1.8191,1.81825,1.8185,200800000.0
2009-04-30 11:44:00,1.81865,1.8191,1.81815,1.81845,209200000.0
2009-04-30 11:45:00,1.81845,1.81865,1.8183,1.8185,206200000.0
2009-04-30 11:46:00,1.8185,1.8185,1.8178,1.81805,171200000.0
2009-04-30 11:47:00,1.8181,1.8182,1.81785,1.81795,140800000.0
2009-04-30 11:48:00,1.81805,1.8183,1.8177,1.81815,276400000.0
2009-04-30 11:49:00,1.81815,1.81825,1.8178,1.8178,125200000.0
2009-04-30 11:50:00,1.8178,1.8184,1.8174,1.8174,144800000.0
2009-04-30 11:51:00,1.8174,1.81805,1.81715,1.81725,219200000.0
2009-04-30 11:52:00,1.81725,1.81755,1.81725,1.81735,199800000.0
2009-04-30 11:53:00,1.8173,1.8177,1.8172,1.8175,266400000.0
2009-04-30 11:54:00,1.8175,1.8179,1.8173,1.8174,209800000.0
2009-04-30 11:55:00,1.81735,1.81765,1.8167,1.81715,214800000.0
2009-04-30 11:56:00,1.8172,1.818,1.81665,1.8177,399600000.0
2009-04-30 11:57:00,1.8177,1.8181,1.8168,1.8169,275200000.0
2009-04-30 11:58:00,1.817,1.81755,1.8168,1.81705,165200000.0
2009-04-30 11:59:00,1.81725,1.8173,1.8168,1.81705,194800000.0
2009-04-30 12:00:00,1.81715,1.81755,1.81685,1.81705,287200000.0
2009-04-30 12:01:00,1.81705,1.8171,1.8161,1.817,198400000.0
2009-04-30 12:02:00,1.8168,1.81735,1.81625,1.8164,241800000.0
2009-04-30 12:03:00,1.81605,1.8165,1.8159,1.8161,211400000.0
2009-04-30 12:04:00,1.8162,1.81675,1.8158,1.81605,245200000.0
2009-04-30 12:05:00,1.8161,1.8161,1.81445,1.8145,204000000.0
2009-04-30 12:06:00,1.81455,1.815,1.8139,1.81485,266200000.0
2009-04-30 12:07:00,1.81485,1.8154,1.81395,1.814,251000000.0
2009-04-30 12:08:00,1.81425,1.8152,1.81425,1.81475,278400000.0
2009-04-30 12:09:00,1.8146,1.8148,1.81365,1.81455,270200000.0
2009-04-30 12:10:00,1.81455,1.8148,1.8135,1.81385,331400000.0
2009-04-30 12:11:00,1.81395,1.81455,1.81325,1.81395,257600000.0
2009-04-30 12:12:00,1.81405,1.8149,1.8137,1.81405,189800000.0
2009-04-30 12:13:00,1.8142,1.81465,1.81405,1.8142,114400000.0
2009-04-30 12:14:00,1.81425,1.8154,1.81385,1.81495,188400000.0
2009-04-30 12:15:00,1.8151,1.81515,1.81305,1.81315,209600000.0
2009-04-30 12:16:00,1.81295,1.8131,1.8126,1.81295,227000000.0
2009-04-30 12:17:00,1.81295,1.8135,1.81255,1.81315,217800000.0
2009-04-30 12:18:00,1.8131,1.8138,1.81265,1.8138,166800000.0
2009-04-30 12:19:00,1.8138,1.8143,1.81345,1.81385,201200000.0
2009-04-30 12:20:00,1.8138,1.8148,1.81375,1.8144,165200000.0
2009-04-30 12:21:00,1.81425,1.81505,1.81425,1.8146,146200000.0
2009-04-30 12:22:00,1.8145,1.81545,1.81445,1.8153,211200000.0
2009-04-30 12:23:00,1.81525,1.8156,1.81515,1.81535,149400000.0
2009-04-30 12:24:00,1.81535,1.8155,1.81485,1.81485,231400000.0
2009-04-30 12:25:00,1.81485,1.81545,1.8146,1.81475,201600000.0
2009-04-30 12:26:00,1.8147,1.8156,1.81465,1.8155,299000000.0
2009-04-30 12:27:00,1.8155,1.8159,1.81445,1.81465,345800000.0
2009-04-30 12:28:00,1.8147,1.8156,1.81455,1.8152,298000000.0
2009-04-30 12:29:00,1.8153,1.8157,1.81505,1.81515,228600000.0
2009-04-30 12:30:00,1.8153,1.8154,1.81445,1.81455,361400000.0
2009-04-30 12:31:00,1.8147,1.8148,1.81415,1.8146,287600000.0
2009-04-30 12:32:00,1.8147,1.8147,1.81425,1.8145,251200000.0
2009-04-30 12:33:00,1.81455,1.8148,1.8142,1.81445,223400000.0
2009-04-30 12:34:00,1.8143,1.8147,1.8143,1.8145,165200000.0
2009-04-30 12:35:00,1.8145,1.8154,1.81445,1.81495,206000000.0
2009-04-30 12:36:00,1.81485,1.81595,1.81465,1.81505,319600000.0
2009-04-30 12:37:00,1.81495,1.81525,1.81455,1.81475,251600000.0
2009-04-30 12:38:00,1.81485,1.8152,1.81485,1.81495,125600000.0
2009-04-30 12:39:00,1.8149,1.8157,1.8146,1.81565,140800000.0
2009-04-30 12:40:00,1.8156,1.8158,1.815,1.8151,96400000.0
2009-04-30 12:41:00,1.81515,1.8155,1.81445,1.81505,141200000.0
2009-04-30 12:42:00,1.8152,1.81565,1.81505,1.81565,98000000.0
2009-04-30 12:43:00,1.8158,1.8161,1.81545,1.8161,238800000.0
2009-04-30 12:44:00,1.81615,1.81685,1.8159,1.8164,195000000.0
2009-04-30 12:45:00,1.81675,1.8169,1.8164,1.8166,191600000.0
2009-04-30 12:46:00,1.8168,1.81755,1.8164,1.81665,220000000.0
2009-04-30 12:47:00,1.8166,1.8171,1.8164,1.81685,132200000.0
2009-04-30 12:48:00,1.81685,1.817,1.8162,1.817,216000000.0
2009-04-30 12:49:00,1.81685,1.81685,1.81575,1.8164,124600000.0
2009-04-30 12:50:00,1.8164,1.8168,1.8149,1.8156,301000000.0
2009-04-30 12:51:00,1.81575,1.8159,1.8139,1.81475,286200000.0
2009-04-30 12:52:00,1.8147,1.81585,1.8144,1.81585,244400000.0
2009-04-30 12:53:00,1.81585,1.8173,1.8156,1.81715,257600000.0
2009-04-30 12:54:00,1.81715,1.81745,1.8163,1.8164,290800000.0
2009-04-30 12:55:00,1.8164,1.81655,1.815,1.81505,313600000.0
2009-04-30 12:56:00,1.8152,1.8157,1.81485,1.81515,190000000.0
2009-04-30 12:57:00,1.8152,1.81525,1.8144,1.81475,276600000.0
2009-04-30 12:58:00,1.8149,1.8156,1.81465,1.8151,321400000.0
2009-04-30 12:59:00,1.81525,1.81525,1.8139,1.81425,352800000.0
2009-04-30 13:00:00,1.81405,1.8143,1.8138,1.8141,304400000.0
2009-04-30 13:01:00,1.814,1.81415,1.8139,1.81395,109800000.0
2009-04-30 13:02:00,1.81395,1.81485,1.81395,1.8146,151600000.0
2009-04-30 13:03:00,1.8145,1.81535,1.8144,1.815,239400000.0
2009-04-30 13:04:00,1.815,1.8165,1.814,1.81605,243800000.0
2009-04-30 13:05:00,1.8159,1.8164,1.8157,1.8163,275600000.0
2009-04-30 13:06:00,1.8163,1.8165,1.81555,1.81645,362800000.0
2009-04-30 13:07:00,1.81645,1.8168,1.81615,1.8166,360600000.0
2009-04-30 13:08:00,1.81675,1.8178,1.81645,1.8178,237600000.0
2009-04-30 13:09:00,1.8178,1.8193,1.8178,1.8184,279200000.0
2009-04-30 13:10:00,1.8184,1.81875,1.8179,1.8185,315400000.0
2009-04-30 13:11:00,1.81865,1.8188,1.81735,1.81875,220800000.0
2009-04-30 13:12:00,1.81875,1.8196,1.81815,1.81875,285200000.0
2009-04-30 13:13:00,1.8188,1.8197,1.81875,1.819,262600000.0
2009-04-30 13:14:00,1.819,1.81955,1.8187,1.8188,273000000.0
2009-04-30 13:15:00,1.8188,1.8188,1.81785,1.81825,247200000.0
2009-04-30 13:16:00,1.81835,1.81865,1.81795,1.8182,261200000.0
2009-04-30 13:17:00,1.81825,1.8186,1.8176,1.8184,265000000.0
2009-04-30 13:18:00,1.8193,1.8194,1.81815,1.81825,215400000.0
2009-04-30 13:19:00,1.81805,1.8184,1.8164,1.8165,288700000.0
2009-04-30 13:20:00,1.8164,1.8169,1.81585,1.8159,238800000.0
2009-04-30 13:21:00,1.81615,1.81675,1.81565,1.81675,235600000.0
2009-04-30 13:22:00,1.81675,1.81715,1.8163,1.81675,288000000.0
2009-04-30 13:23:00,1.8167,1.81735,1.81625,1.81715,159400000.0
2009-04-30 13:24:00,1.8172,1.81765,1.8168,1.81685,276000000.0
2009-04-30 13:25:00,1.81715,1.8175,1.81675,1.817,280800000.0
2009-04-30 13:26:00,1.81695,1.81765,1.81695,1.8174,184400000.0
2009-04-30 13:27:00,1.8176,1.8182,1.8171,1.81715,244400000.0
2009-04-30 13:28:00,1.8171,1.8184,1.817,1.8182,180200000.0
2009-04-30 13:29:00,1.8181,1.81845,1.8155,1.8156,316600000.0
2009-04-30 13:30:00,1.81565,1.8173,1.81545,1.8159,317400000.0
2009-04-30 13:31:00,1.81595,1.81635,1.81575,1.81635,136600000.0
2009-04-30 13:32:00,1.81625,1.8166,1.81615,1.8162,143600000.0
2009-04-30 13:33:00,1.8162,1.8166,1.8157,1.81655,163000000.0
2009-04-30 13:34:00,1.81625,1.81715,1.81625,1.8166,172800000.0
2009-04-30 13:35:00,1.8166,1.8169,1.81585,1.8169,213400000.0
2009-04-30 13:36:00,1.8169,1.81815,1.8169,1.81695,217600000.0
2009-04-30 13:37:00,1.817,1.8176,1.8168,1.8171,230200000.0
2009-04-30 13:38:00,1.8171,1.81795,1.8167,1.8172,203800000.0
2009-04-30 13:39:00,1.8172,1.81735,1.81585,1.81605,281600000.0
2009-04-30 13:40:00,1.81605,1.8163,1.81535,1.8156,203600000.0
2009-04-30 13:41:00,1.81535,1.81575,1.81465,1.8151,246600000.0
2009-04-30 13:42:00,1.81515,1.81515,1.8138,1.81435,218600000.0
2009-04-30 13:43:00,1.8144,1.8147,1.81435,1.8147,119200000.0
2009-04-30 13:44:00,1.8145,1.81495,1.81395,1.81475,206800000.0
2009-04-30 13:45:00,1.81465,1.81495,1.8142,1.81435,188400000.0
2009-04-30 13:46:00,1.81435,1.8145,1.81385,1.81425,168400000.0
2009-04-30 13:47:00,1.8142,1.8147,1.81395,1.8145,220000000.0
2009-04-30 13:48:00,1.8146,1.8152,1.81405,1.8145,328000000.0
2009-04-30 13:49:00,1.8145,1.8148,1.8141,1.8147,276800000.0
2009-04-30 13:50:00,1.81465,1.8151,1.8144,1.8148,170400000.0
2009-04-30 13:51:00,1.8149,1.8152,1.8146,1.8147,164600000.0
2009-04-30 13:52:00,1.81475,1.8149,1.81445,1.8147,202800000.0
2009-04-30 13:53:00,1.8141,1.81515,1.8138,1.81515,331200000.0
2009-04-30 13:54:00,1.81515,1.8157,1.8146,1.81515,271600000.0
2009-04-30 13:55:00,1.81505,1.8154,1.81475,1.81495,195200000.0
2009-04-30 13:56:00,1.815,1.8152,1.8147,1.8147,158000000.0
2009-04-30 13:57:00,1.81475,1.8151,1.81465,1.81485,281400000.0
2009-04-30 13:58:00,1.81485,1.8152,1.81465,1.81495,180600000.0
2009-04-30 13:59:00,1.81495,1.8152,1.8146,1.8149,161200000.0
2009-04-30 14:00:00,1.8149,1.8163,1.81485,1.8163,301800000.0
2009-04-30 14:01:00,1.8163,1.8168,1.81565,1.81605,405400000.0
2009-04-30 14:02:00,1.8161,1.81715,1.8157,1.8171,249200000.0
2009-04-30 14:03:00,1.8171,1.8174,1.81635,1.8166,286600000.0
2009-04-30 14:04:00,1.8166,1.817,1.8164,1.8168,240000000.0
2009-04-30 14:05:00,1.8167,1.8172,1.81645,1.8169,317200000.0
2009-04-30 14:06:00,1.8171,1.8172,1.81635,1.81635,230800000.0
2009-04-30 14:07:00,1.8163,1.817,1.81625,1.81635,211600000.0
2009-04-30 14:08:00,1.81635,1.8173,1.81575,1.8158,234200000.0
2009-04-30 14:09:00,1.8158,1.8167,1.8156,1.81605,250400000.0
2009-04-30 14:10:00,1.8162,1.8169,1.8159,1.8162,195600000.0
2009-04-30 14:11:00,1.81615,1.81625,1.81565,1.81575,75200000.0
2009-04-30 14:12:00,1.81575,1.8159,1.81425,1.81425,215800000.0
2009-04-30 14:13:00,1.8144,1.8152,1.81415,1.8148,232400000.0
2009-04-30 14:14:00,1.815,1.8154,1.81405,1.8142,236800000.0
2009-04-30 14:15:00,1.8142,1.81445,1.8136,1.8141,272000000.0
2009-04-30 14:16:00,1.81415,1.81435,1.81325,1.8134,210000000.0
2009-04-30 14:17:00,1.8134,1.81385,1.81325,1.8138,232200000.0
2009-04-30 14:18:00,1.8137,1.81465,1.81345,1.8143,202200000.0
2009-04-30 14:19:00,1.81425,1.8162,1.81425,1.8162,284400000.0
2009-04-30 14:20:00,1.81625,1.81715,1.8157,1.81715,250200000.0
2009-04-30 14:21:00,1.81705,1.8175,1.81645,1.8169,263400000.0
2009-04-30 14:22:00,1.8169,1.817,1.816,1.8161,241600000.0
2009-04-30 14:23:00,1.8161,1.8163,1.815,1.8153,374400000.0
2009-04-30 14:24:00,1.8154,1.8155,1.81405,1.81415,214200000.0
2009-04-30 14:25:00,1.81415,1.8144,1.81405,1.8143,201000000.0
2009-04-30 14:26:00,1.81435,1.8151,1.8141,1.8145,241000000.0
2009-04-30 14:27:00,1.81455,1.81525,1.8144,1.81475,129600000.0
2009-04-30 14:28:00,1.81495,1.81555,1.8141,1.81445,231000000.0
2009-04-30 14:29:00,1.81455,1.81515,1.8135,1.8148,156000000.0
2009-04-30 14:30:00,1.81495,1.8155,1.814,1.81525,309400000.0
2009-04-30 14:31:00,1.81535,1.8159,1.8145,1.8153,299200000.0
2009-04-30 14:32:00,1.8153,1.81575,1.81435,1.8147,293600000.0
2009-04-30 14:33:00,1.81465,1.81475,1.8136,1.81445,260000000.0
2009-04-30 14:34:00,1.8145,1.81545,1.81445,1.815,243200000.0
2009-04-30 14:35:00,1.81485,1.8153,1.81435,1.8146,281600000.0
2009-04-30 14:36:00,1.8146,1.8147,1.8132,1.81345,235400000.0
2009-04-30 14:37:00,1.81335,1.81505,1.8132,1.8145,231400000.0
2009-04-30 14:38:00,1.81495,1.8153,1.8139,1.81465,208200000.0
2009-04-30 14:39:00,1.8145,1.8145,1.8132,1.81335,260200000.0
2009-04-30 14:40:00,1.8133,1.81395,1.813,1.8138,202400000.0
2009-04-30 14:41:00,1.8138,1.8146,1.8133,1.81375,284600000.0
2009-04-30 14:42:00,1.8135,1.81415,1.8135,1.8137,242400000.0
2009-04-30 14:43:00,1.8136,1.81385,1.8134,1.8138,256000000.0
2009-04-30 14:44:00,1.8137,1.8144,1.8128,1.8136,275800000.0
2009-04-30 14:45:00,1.81365,1.8155,1.81365,1.8155,252400000.0
2009-04-30 14:46:00,1.8156,1.8158,1.8147,1.81485,242400000.0
2009-04-30 14:47:00,1.815,1.81665,1.8147,1.81615,294000000.0
2009-04-30 14:48:00,1.81615,1.8169,1.8155,1.816,241600000.0
2009-04-30 14:49:00,1.81605,1.81655,1.8152,1.8159,230200000.0
2009-04-30 14:50:00,1.8155,1.81575,1.8144,1.8144,278400000.0
2009-04-30 14:51:00,1.8144,1.8155,1.8141,1.8143,268800000.0
2009-04-30 14:52:00,1.81435,1.81495,1.8139,1.8143,196200000.0
2009-04-30 14:53:00,1.8143,1.81505,1.8139,1.81415,276000000.0
2009-04-30 14:54:00,1.8142,1.8143,1.81345,1.8135,298000000.0
2009-04-30 14:55:00,1.8135,1.8148,1.8135,1.81475,214200000.0
2009-04-30 14:56:00,1.81475,1.8161,1.81435,1.8158,253200000.0
2009-04-30 14:57:00,1.8157,1.8173,1.81565,1.8172,260200000.0
2009-04-30 14:58:00,1.8172,1.81835,1.8172,1.8173,279800000.0
2009-04-30 14:59:00,1.81745,1.82045,1.81745,1.81975,284000000.0
2009-04-30 15:00:00,1.81975,1.82015,1.8176,1.81795,270000000.0
2009-04-30 15:01:00,1.81795,1.81805,1.8168,1.81685,202800000.0
2009-04-30 15:02:00,1.8165,1.817,1.816,1.816,150000000.0
2009-04-30 15:03:00,1.8162,1.8165,1.81585,1.81615,163400000.0
2009-04-30 15:04:00,1.81615,1.81645,1.8154,1.8156,217400000.0
2009-04-30 15:05:00,1.8156,1.8157,1.81455,1.8152,383400000.0
2009-04-30 15:06:00,1.8152,1.8159,1.81485,1.81575,292800000.0
2009-04-30 15:07:00,1.8155,1.816,1.8152,1.8156,317600000.0
2009-04-30 15:08:00,1.8156,1.8159,1.8152,1.8159,340200000.0
2009-04-30 15:09:00,1.8158,1.81605,1.8147,1.8149,357600000.0
2009-04-30 15:10:00,1.815,1.8153,1.81445,1.8148,273400000.0
2009-04-30 15:11:00,1.8148,1.8157,1.8147,1.8156,273000000.0
2009-04-30 15:12:00,1.8151,1.8156,1.81495,1.81525,274600000.0
2009-04-30 15:13:00,1.81525,1.8155,1.8148,1.81525,333000000.0
2009-04-30 15:14:00,1.81515,1.81615,1.8147,1.8154,175400000.0
2009-04-30 15:15:00,1.8154,1.81585,1.81445,1.8146,270000000.0
2009-04-30 15:16:00,1.81475,1.815,1.81345,1.814,337400000.0
2009-04-30 15:17:00,1.814,1.81505,1.814,1.81495,259200000.0
2009-04-30 15:18:00,1.81495,1.81525,1.8143,1.81485,253400000.0
2009-04-30 15:19:00,1.81475,1.8157,1.81455,1.81535,285200000.0
2009-04-30 15:20:00,1.81535,1.8156,1.81475,1.815,237800000.0
2009-04-30 15:21:00,1.815,1.8154,1.8146,1.8152,367200000.0
2009-04-30 15:22:00,1.81505,1.8153,1.81415,1.8149,350400000.0
2009-04-30 15:23:00,1.8149,1.8149,1.81395,1.8141,270200000.0
2009-04-30 15:24:00,1.8137,1.8144,1.8137,1.8141,237800000.0
2009-04-30 15:25:00,1.8141,1.81435,1.8129,1.8129,282400000.0
2009-04-30 15:26:00,1.81295,1.81385,1.81255,1.81325,282000000.0
2009-04-30 15:27:00,1.81325,1.8134,1.81275,1.8133,291200000.0
2009-04-30 15:28:00,1.8133,1.8134,1.81205,1.81295,313400000.0
2009-04-30 15:29:00,1.8129,1.81325,1.8125,1.81265,224800000.0
2009-04-30 15:30:00,1.8126,1.81445,1.8126,1.8137,295200000.0
2009-04-30 15:31:00,1.8136,1.8139,1.8133,1.8136,237200000.0
2009-04-30 15:32:00,1.8136,1.81415,1.81305,1.81325,194600000.0
2009-04-30 15:33:00,1.8133,1.8135,1.8127,1.8128,223400000.0
2009-04-30 15:34:00,1.81295,1.8136,1.81225,1.8135,344000000.0
2009-04-30 15:35:00,1.81365,1.8137,1.8124,1.8124,353600000.0
2009-04-30 15:36:00,1.8125,1.81345,1.8122,1.813,385800000.0
2009-04-30 15:37:00,1.81305,1.8133,1.8121,1.8128,401200000.0
2009-04-30 15:38:00,1.8128,1.8135,1.81245,1.81285,229200000.0
2009-04-30 15:39:00,1.81285,1.8134,1.8117,1.8117,306800000.0
2009-04-30 15:40:00,1.81185,1.8124,1.81185,1.81235,325800000.0
2009-04-30 15:41:00,1.8123,1.81255,1.81185,1.81245,254400000.0
2009-04-30 15:42:00,1.81235,1.81235,1.81,1.8106,362200000.0
2009-04-30 15:43:00,1.81055,1.8114,1.8099,1.81115,334600000.0
2009-04-30 15:44:00,1.81115,1.81135,1.80965,1.80985,390400000.0
2009-04-30 15:45:00,1.8098,1.81125,1.8088,1.81105,304800000.0
2009-04-30 15:46:00,1.8111,1.8119,1.81095,1.8114,275800000.0
2009-04-30 15:47:00,1.8115,1.8121,1.811,1.81115,312600000.0
2009-04-30 15:48:00,1.8113,1.8123,1.81105,1.8119,194600000.0
2009-04-30 15:49:00,1.812,1.8127,1.81165,1.8122,228800000.0
2009-04-30 15:50:00,1.8122,1.81305,1.81215,1.81235,210800000.0
2009-04-30 15:51:00,1.8123,1.8127,1.8119,1.81235,246800000.0
2009-04-30 15:52:00,1.81225,1.813,1.81185,1.8121,247000000.0
2009-04-30 15:53:00,1.81225,1.8125,1.8114,1.8123,305800000.0
2009-04-30 15:54:00,1.8125,1.8134,1.8119,1.8134,312400000.0
2009-04-30 15:55:00,1.8134,1.8137,1.81315,1.81355,274200000.0
2009-04-30 15:56:00,1.8135,1.8141,1.8132,1.81375,347600000.0
2009-04-30 15:57:00,1.81355,1.81405,1.81305,1.81395,270000000.0
2009-04-30 15:58:00,1.81395,1.814,1.81305,1.81365,360600000.0
2009-04-30 15:59:00,1.8136,1.8144,1.8128,1.8128,406800000.0
2009-04-30 16:00:00,1.8128,1.8136,1.81175,1.8133,323800000.0
2009-04-30 16:01:00,1.8134,1.81365,1.81255,1.8132,352800000.0
2009-04-30 16:02:00,1.8133,1.8133,1.81195,1.81195,320400000.0
2009-04-30 16:03:00,1.8122,1.81295,1.8116,1.81295,319800000.0
2009-04-30 16:04:00,1.8129,1.8131,1.8118,1.8119,452800000.0
2009-04-30 16:05:00,1.812,1.8122,1.8112,1.8112,362800000.0
2009-04-30 16:06:00,1.81115,1.8116,1.81075,1.811,381600000.0
2009-04-30 16:07:00,1.81095,1.8114,1.81075,1.8111,330200000.0
2009-04-30 16:08:00,1.8111,1.8114,1.8104,1.811,361000000.0
2009-04-30 16:09:00,1.811,1.8117,1.81025,1.81135,275200000.0
2009-04-30 16:10:00,1.8113,1.8113,1.80995,1.81045,224600000.0
2009-04-30 16:11:00,1.81045,1.81055,1.8097,1.81,152800000.0
2009-04-30 16:12:00,1.80985,1.81005,1.80905,1.8091,186600000.0
2009-04-30 16:13:00,1.80915,1.80945,1.8081,1.8086,289000000.0
2009-04-30 16:14:00,1.80845,1.8089,1.8072,1.8077,282400000.0
2009-04-30 16:15:00,1.8076,1.808,1.80715,1.8079,350600000.0
2009-04-30 16:16:00,1.8077,1.8084,1.80715,1.808,355800000.0
2009-04-30 16:17:00,1.80795,1.8081,1.80705,1.8078,292400000.0
2009-04-30 16:18:00,1.8077,1.8085,1.8077,1.8084,208800000.0
2009-04-30 16:19:00,1.8086,1.8089,1.80745,1.8085,235800000.0
2009-04-30 16:20:00,1.8085,1.8101,1.80845,1.80985,305600000.0
2009-04-30 16:21:00,1.80965,1.8106,1.80905,1.8098,360000000.0
2009-04-30 16:22:00,1.8098,1.8099,1.80855,1.8089,323400000.0
2009-04-30 16:23:00,1.8089,1.8107,1.8082,1.8105,343400000.0
2009-04-30 16:24:00,1.8104,1.8104,1.80985,1.81015,218600000.0
2009-04-30 16:25:00,1.81015,1.8106,1.80875,1.80875,273000000.0
2009-04-30 16:26:00,1.8087,1.8092,1.80845,1.8087,307200000.0
2009-04-30 16:27:00,1.8088,1.8095,1.8086,1.8088,336600000.0
2009-04-30 16:28:00,1.8088,1.8093,1.8082,1.8087,219800000.0
2009-04-30 16:29:00,1.8087,1.8088,1.8073,1.8084,242800000.0
2009-04-30 16:30:00,1.8084,1.8084,1.80695,1.8077,217200000.0
2009-04-30 16:31:00,1.80785,1.80845,1.8074,1.808,229600000.0
2009-04-30 16:32:00,1.80795,1.8091,1.8077,1.808,324800000.0
2009-04-30 16:33:00,1.80795,1.80815,1.8069,1.807,288000000.0
2009-04-30 16:34:00,1.807,1.8071,1.8061,1.80615,249100000.0
2009-04-30 16:35:00,1.8061,1.80615,1.80505,1.80545,330600000.0
2009-04-30 16:36:00,1.8055,1.80605,1.80495,1.80525,334200000.0
2009-04-30 16:37:00,1.80525,1.8054,1.80395,1.805,222000000.0
2009-04-30 16:38:00,1.805,1.80515,1.8039,1.8042,246000000.0
2009-04-30 16:39:00,1.80435,1.80465,1.80335,1.8039,239800000.0
2009-04-30 16:40:00,1.804,1.8048,1.80395,1.8047,245600000.0
2009-04-30 16:41:00,1.8049,1.80525,1.8037,1.80495,259600000.0
2009-04-30 16:42:00,1.80485,1.8049,1.80345,1.8039,306200000.0
2009-04-30 16:43:00,1.8041,1.8043,1.8032,1.8034,185800000.0
2009-04-30 16:44:00,1.8035,1.80365,1.80285,1.80315,266400000.0
2009-04-30 16:45:00,1.80335,1.8035,1.8025,1.8027,232200000.0
2009-04-30 16:46:00,1.80275,1.8029,1.8023,1.8027,216200000.0
2009-04-30 16:47:00,1.8027,1.8031,1.8019,1.8019,271000000.0
2009-04-30 16:48:00,1.8019,1.80205,1.80065,1.8012,276600000.0
2009-04-30 16:49:00,1.80115,1.80115,1.8004,1.8006,252200000.0
2009-04-30 16:50:00,1.8008,1.80225,1.8007,1.80205,246800000.0
2009-04-30 16:51:00,1.80205,1.8021,1.80115,1.8013,273600000.0
2009-04-30 16:52:00,1.80135,1.8018,1.8008,1.80125,311400000.0
2009-04-30 16:53:00,1.80115,1.8013,1.7999,1.80025,329800000.0
2009-04-30 16:54:00,1.80015,1.8003,1.7983,1.7987,309800000.0
2009-04-30 16:55:00,1.7988,1.8007,1.7986,1.80065,314600000.0
2009-04-30 16:56:00,1.80095,1.80195,1.80055,1.80165,272200000.0
2009-04-30 16:57:00,1.80155,1.80305,1.8013,1.803,386500000.0
2009-04-30 16:58:00,1.8032,1.80355,1.8022,1.8025,367200000.0
2009-04-30 16:59:00,1.8024,1.804,1.80195,1.804,424200000.0
2009-04-30 17:00:00,1.804,1.80525,1.8037,1.80505,430000000.0
2009-04-30 17:01:00,1.80525,1.80585,1.80455,1.8048,395800000.0
2009-04-30 17:02:00,1.8046,1.807,1.8046,1.8061,416600000.0
2009-04-30 17:03:00,1.80625,1.80645,1.80595,1.8061,366600000.0
2009-04-30 17:04:00,1.8062,1.8066,1.80535,1.80645,369800000.0
2009-04-30 17:05:00,1.80615,1.8069,1.80495,1.8054,338400000.0
2009-04-30 17:06:00,1.8054,1.8058,1.80465,1.80475,318600000.0
2009-04-30 17:07:00,1.80485,1.8057,1.8046,1.8054,227200000.0
2009-04-30 17:08:00,1.8054,1.80695,1.80535,1.8069,230000000.0
2009-04-30 17:09:00,1.8071,1.80755,1.8068,1.8071,200200000.0
2009-04-30 17:10:00,1.8071,1.8081,1.8067,1.80745,270200000.0
2009-04-30 17:11:00,1.8074,1.8079,1.807,1.80725,290400000.0
2009-04-30 17:12:00,1.80725,1.8077,1.8068,1.80685,243400000.0
2009-04-30 17:13:00,1.80685,1.807,1.80605,1.80655,183100000.0
2009-04-30 17:14:00,1.80635,1.8067,1.80595,1.80645,281400000.0
2009-04-30 17:15:00,1.80635,1.8065,1.80415,1.8045,205300000.0
2009-04-30 17:16:00,1.80445,1.80515,1.80275,1.80385,309200000.0
2009-04-30 17:17:00,1.80385,1.80465,1.8033,1.8041,272000000.0
2009-04-30 17:18:00,1.8042,1.805,1.8039,1.8042,309800000.0
2009-04-30 17:19:00,1.80415,1.80575,1.80395,1.80575,282800000.0
2009-04-30 17:20:00,1.8058,1.8061,1.80515,1.8052,306200000.0
2009-04-30 17:21:00,1.8052,1.8064,1.8052,1.8064,309000000.0
2009-04-30 17:22:00,1.8064,1.8065,1.80535,1.80545,338000000.0
2009-04-30 17:23:00,1.8054,1.8057,1.80485,1.805,325800000.0
2009-04-30 17:24:00,1.80515,1.80615,1.80485,1.806,282600000.0
2009-04-30 17:25:00,1.80595,1.80645,1.80555,1.80585,316600000.0
2009-04-30 17:26:00,1.8061,1.80635,1.8058,1.8059,307800000.0
2009-04-30 17:27:00,1.8061,1.80665,1.80515,1.8054,267200000.0
2009-04-30 17:28:00,1.80545,1.8061,1.80535,1.8056,302000000.0
2009-04-30 17:29:00,1.8055,1.80645,1.80535,1.80555,342000000.0
2009-04-30 17:30:00,1.8056,1.80605,1.80485,1.8058,331000000.0
2009-04-30 17:31:00,1.8059,1.80665,1.8054,1.8062,279800000.0
2009-04-30 17:32:00,1.8062,1.8075,1.8062,1.80725,387600000.0
2009-04-30 17:33:00,1.80725,1.808,1.8069,1.8071,285900000.0
2009-04-30 17:34:00,1.8071,1.8079,1.80685,1.8074,357800000.0
2009-04-30 17:35:00,1.80735,1.8081,1.80715,1.8075,268600000.0
2009-04-30 17:36:00,1.8075,1.8087,1.80725,1.80835,428000000.0
2009-04-30 17:37:00,1.80835,1.8093,1.80785,1.80815,333400000.0
2009-04-30 17:38:00,1.80815,1.8085,1.80655,1.807,268200000.0
2009-04-30 17:39:00,1.807,1.80805,1.80685,1.8074,297200000.0
2009-04-30 17:40:00,1.8075,1.8077,1.806,1.8062,286200000.0
2009-04-30 17:41:00,1.8063,1.8064,1.80565,1.80565,274000000.0
2009-04-30 17:42:00,1.8057,1.8059,1.8055,1.80565,220200000.0
2009-04-30 17:43:00,1.8057,1.80585,1.80505,1.8056,267600000.0
2009-04-30 17:44:00,1.8055,1.80575,1.805,1.80555,178200000.0
2009-04-30 17:45:00,1.80555,1.8062,1.80485,1.80595,314400000.0
2009-04-30 17:46:00,1.8059,1.8064,1.8055,1.8063,302200000.0
2009-04-30 17:47:00,1.8064,1.80685,1.80585,1.8067,277400000.0
2009-04-30 17:48:00,1.8067,1.8069,1.8062,1.8069,296200000.0
2009-04-30 17:49:00,1.8069,1.8069,1.80465,1.8048,233000000.0
2009-04-30 17:50:00,1.8047,1.8055,1.804,1.8048,299000000.0
2009-04-30 17:51:00,1.805,1.8063,1.805,1.8062,323400000.0
2009-04-30 17:52:00,1.8062,1.8076,1.8061,1.8072,321800000.0
2009-04-30 17:53:00,1.8072,1.8078,1.80705,1.8078,145600000.0
2009-04-30 17:54:00,1.8079,1.8087,1.8072,1.8085,328800000.0
2009-04-30 17:55:00,1.8086,1.8087,1.80775,1.8085,318200000.0
2009-04-30 17:56:00,1.8084,1.8097,1.80815,1.8088,356600000.0
2009-04-30 17:57:00,1.809,1.8097,1.8083,1.8089,329800000.0
2009-04-30 17:58:00,1.80895,1.8093,1.8087,1.8089,252800000.0
2009-04-30 17:59:00,1.8091,1.81035,1.8087,1.81005,260200000.0
2009-04-30 18:00:00,1.81005,1.8105,1.80885,1.8099,339800000.0
2009-04-30 18:01:00,1.8099,1.81,1.8092,1.8092,178000000.0
2009-04-30 18:02:00,1.8091,1.8096,1.80875,1.80915,243200000.0
2009-04-30 18:03:00,1.8091,1.8096,1.8089,1.809,208800000.0
2009-04-30 18:04:00,1.80905,1.81025,1.809,1.8094,221600000.0
2009-04-30 18:05:00,1.80955,1.8097,1.8092,1.80945,255400000.0
2009-04-30 18:06:00,1.8095,1.81015,1.80905,1.8092,138600000.0
2009-04-30 18:07:00,1.8092,1.80985,1.8092,1.80975,243600000.0
2009-04-30 18:08:00,1.8097,1.81005,1.80965,1.80965,150400000.0
2009-04-30 18:09:00,1.80975,1.8103,1.80935,1.8096,247400000.0
2009-04-30 18:10:00,1.80975,1.8099,1.80925,1.80985,136800000.0
2009-04-30 18:11:00,1.80985,1.81015,1.8095,1.81015,159400000.0
2009-04-30 18:12:00,1.81015,1.81015,1.80935,1.8096,194200000.0
2009-04-30 18:13:00,1.80935,1.81,1.80885,1.80975,164800000.0
2009-04-30 18:14:00,1.80975,1.8106,1.8096,1.81,178600000.0
2009-04-30 18:15:00,1.81,1.8104,1.80975,1.8101,143000000.0
2009-04-30 18:16:00,1.8101,1.81055,1.81005,1.81055,123800000.0
2009-04-30 18:17:00,1.81055,1.81095,1.81055,1.81095,94400000.0
2009-04-30 18:18:00,1.81095,1.8111,1.8107,1.811,176800000.0
2009-04-30 18:19:00,1.811,1.8114,1.8104,1.81105,248000000.0
2009-04-30 18:20:00,1.81105,1.8111,1.8099,1.8099,184200000.0
2009-04-30 18:21:00,1.80965,1.81045,1.8085,1.80895,325200000.0
2009-04-30 18:22:00,1.80915,1.80955,1.8084,1.80895,181600000.0
2009-04-30 18:23:00,1.80895,1.8091,1.80855,1.80885,208000000.0
2009-04-30 18:24:00,1.809,1.81035,1.80875,1.80955,143000000.0
2009-04-30 18:25:00,1.80955,1.8099,1.80945,1.8098,125000000.0
2009-04-30 18:26:00,1.80985,1.8101,1.8089,1.80945,173400000.0
2009-04-30 18:27:00,1.80945,1.80975,1.80875,1.8094,125800000.0
2009-04-30 18:28:00,1.8094,1.8094,1.80825,1.8091,174000000.0
2009-04-30 18:29:00,1.8091,1.8097,1.809,1.80955,112400000.0
2009-04-30 18:30:00,1.8095,1.81035,1.80925,1.81025,182000000.0
2009-04-30 18:31:00,1.81025,1.81095,1.81025,1.81065,177000000.0
2009-04-30 18:32:00,1.81055,1.81145,1.81035,1.81145,239600000.0
2009-04-30 18:33:00,1.8114,1.8114,1.81045,1.81095,141000000.0
2009-04-30 18:34:00,1.8109,1.8142,1.81085,1.81385,230800000.0
2009-04-30 18:35:00,1.814,1.81445,1.8136,1.8138,164800000.0
2009-04-30 18:36:00,1.81385,1.8142,1.81335,1.8136,135000000.0
2009-04-30 18:37:00,1.8135,1.81375,1.81265,1.81335,194400000.0
2009-04-30 18:38:00,1.8134,1.8135,1.8127,1.81325,131200000.0
2009-04-30 18:39:00,1.8131,1.81345,1.81275,1.8128,195000000.0
2009-04-30 18:40:00,1.8128,1.81475,1.8128,1.8145,184400000.0
2009-04-30 18:41:00,1.81475,1.8151,1.81385,1.8142,233200000.0
2009-04-30 18:42:00,1.8142,1.8152,1.81415,1.81485,211600000.0
2009-04-30 18:43:00,1.81485,1.8157,1.81475,1.8148,208000000.0
2009-04-30 18:44:00,1.8148,1.81515,1.81425,1.81465,152400000.0
2009-04-30 18:45:00,1.81445,1.81465,1.81345,1.8136,260400000.0
2009-04-30 18:46:00,1.8136,1.81395,1.8126,1.81285,290200000.0
2009-04-30 18:47:00,1.8129,1.81385,1.8129,1.8137,180600000.0
2009-04-30 18:48:00,1.8137,1.81405,1.81325,1.8133,162200000.0
2009-04-30 18:49:00,1.81335,1.8135,1.8128,1.8133,153400000.0
2009-04-30 18:50:00,1.81335,1.8139,1.8132,1.8132,116400000.0
2009-04-30 18:51:00,1.81325,1.81395,1.813,1.81315,145800000.0
2009-04-30 18:52:00,1.81315,1.81355,1.813,1.8134,115800000.0
2009-04-30 18:53:00,1.81305,1.81365,1.81305,1.8132,50600000.0
2009-04-30 18:54:00,1.8133,1.8134,1.81315,1.8133,64200000.0
2009-04-30 18:55:00,1.8133,1.81375,1.81275,1.8128,119400000.0
2009-04-30 18:56:00,1.81275,1.8128,1.81235,1.81245,120400000.0
2009-04-30 18:57:00,1.81245,1.81285,1.81205,1.81265,173000000.0
2009-04-30 18:58:00,1.81275,1.8132,1.8127,1.81285,78000000.0
2009-04-30 18:59:00,1.81285,1.8133,1.8117,1.81235,126200000.0
2009-04-30 19:00:00,1.81235,1.8129,1.812,1.81265,172200000.0
2009-04-30 19:01:00,1.81275,1.8136,1.8121,1.8125,244000000.0
2009-04-30 19:02:00,1.8127,1.8132,1.81195,1.8122,197000000.0
2009-04-30 19:03:00,1.8122,1.8127,1.812,1.81235,223400000.0
2009-04-30 19:04:00,1.81245,1.81305,1.8121,1.81305,230200000.0
2009-04-30 19:05:00,1.8129,1.81335,1.81275,1.81335,125600000.0
2009-04-30 19:06:00,1.81345,1.81365,1.8131,1.81335,190800000.0
2009-04-30 19:07:00,1.8132,1.8135,1.81275,1.81335,96200000.0
2009-04-30 19:08:00,1.8134,1.8134,1.81315,1.8134,50000000.0
2009-04-30 19:09:00,1.81335,1.814,1.81295,1.8136,136800000.0
2009-04-30 19:10:00,1.81355,1.81465,1.8132,1.81325,208400000.0
2009-04-30 19:11:00,1.81325,1.8139,1.81325,1.8135,188400000.0
2009-04-30 19:12:00,1.8135,1.81435,1.81335,1.81435,274600000.0
2009-04-30 19:13:00,1.81435,1.8162,1.8138,1.8161,212600000.0
2009-04-30 19:14:00,1.8163,1.81765,1.8161,1.81745,183600000.0
2009-04-30 19:15:00,1.81725,1.818,1.8171,1.8179,127400000.0
2009-04-30 19:16:00,1.81815,1.8191,1.81815,1.81885,109400000.0
2009-04-30 19:17:00,1.81885,1.81885,1.8182,1.8184,107200000.0
2009-04-30 19:18:00,1.8184,1.81875,1.8184,1.81865,131800000.0
2009-04-30 19:19:00,1.81865,1.8192,1.81855,1.8187,130400000.0
2009-04-30 19:20:00,1.8187,1.81935,1.8187,1.8189,117000000.0
2009-04-30 19:21:00,1.8191,1.81925,1.81885,1.819,143200000.0
2009-04-30 19:22:00,1.81915,1.81915,1.81845,1.8186,118000000.0
2009-04-30 19:23:00,1.8186,1.81985,1.81855,1.81985,115600000.0
2009-04-30 19:24:00,1.81985,1.82245,1.81985,1.82155,219200000.0
2009-04-30 19:25:00,1.8215,1.82255,1.8215,1.8218,184400000.0
2009-04-30 19:26:00,1.8218,1.8223,1.82155,1.8223,222000000.0
2009-04-30 19:27:00,1.82245,1.82255,1.82145,1.82195,246200000.0
2009-04-30 19:28:00,1.8221,1.8225,1.8218,1.82225,230400000.0
2009-04-30 19:29:00,1.8216,1.82215,1.8212,1.82185,149000000.0
2009-04-30 19:30:00,1.82165,1.82205,1.82165,1.82205,88000000.0
2009-04-30 19:31:00,1.82205,1.8224,1.8211,1.8211,154600000.0
2009-04-30 19:32:00,1.821,1.82115,1.8203,1.8203,162800000.0
2009-04-30 19:33:00,1.8203,1.82065,1.8192,1.82,163600000.0
2009-04-30 19:34:00,1.8199,1.8202,1.819,1.81925,151000000.0
2009-04-30 19:35:00,1.8192,1.8192,1.8188,1.819,115800000.0
2009-04-30 19:36:00,1.81915,1.8193,1.81885,1.819,99800000.0
2009-04-30 19:37:00,1.8189,1.8193,1.81865,1.81905,162400000.0
2009-04-30 19:38:00,1.8191,1.82045,1.8191,1.8195,98400000.0
2009-04-30 19:39:00,1.81965,1.8205,1.81885,1.8203,123800000.0
2009-04-30 19:40:00,1.82025,1.82055,1.82015,1.8202,103400000.0
2009-04-30 19:41:00,1.82015,1.82035,1.8194,1.8196,163200000.0
2009-04-30 19:42:00,1.81945,1.8197,1.81895,1.81895,134800000.0
2009-04-30 19:43:00,1.81895,1.8192,1.81875,1.819,89000000.0
2009-04-30 19:44:00,1.8191,1.8198,1.8191,1.81955,90200000.0
2009-04-30 19:45:00,1.8196,1.81985,1.8194,1.81945,100200000.0
2009-04-30 19:46:00,1.8194,1.8198,1.81925,1.81965,137800000.0
2009-04-30 19:47:00,1.81965,1.82005,1.8193,1.81965,117800000.0
2009-04-30 19:48:00,1.8195,1.8195,1.8191,1.8191,49400000.0
2009-04-30 19:49:00,1.8191,1.81995,1.8191,1.81935,87600000.0
2009-04-30 19:50:00,1.81935,1.8202,1.8192,1.81985,106800000.0
2009-04-30 19:51:00,1.81975,1.82075,1.8196,1.8206,163400000.0
2009-04-30 19:52:00,1.8206,1.82075,1.8202,1.8204,134800000.0
2009-04-30 19:53:00,1.8204,1.82115,1.8203,1.82075,151400000.0
2009-04-30 19:54:00,1.8206,1.8211,1.82025,1.8203,107400000.0
2009-04-30 19:55:00,1.8204,1.82075,1.82,1.8201,196800000.0
2009-04-30 19:56:00,1.8201,1.8201,1.81995,1.82005,51200000.0
2009-04-30 19:57:00,1.82005,1.82005,1.8199,1.8199,35600000.0
2009-04-30 19:58:00,1.81995,1.82025,1.8199,1.8202,30000000.0
2009-04-30 19:59:00,1.81985,1.8199,1.8194,1.8194,134600000.0
2009-04-30 20:00:00,1.8194,1.8197,1.81915,1.81925,109200000.0
2009-04-30 20:01:00,1.81925,1.8197,1.8188,1.81885,149800000.0
2009-04-30 20:02:00,1.8188,1.8192,1.81855,1.8187,84200000.0
2009-04-30 20:03:00,1.81875,1.8196,1.8185,1.81945,128200000.0
2009-04-30 20:04:00,1.8192,1.8194,1.81905,1.8192,180000000.0
2009-04-30 20:05:00,1.8192,1.8197,1.81915,1.8193,176800000.0
2009-04-30 20:06:00,1.8193,1.8201,1.8192,1.8201,232600000.0
2009-04-30 20:07:00,1.8201,1.82045,1.81945,1.81975,186400000.0
2009-04-30 20:08:00,1.8198,1.82035,1.8196,1.8201,131800000.0
2009-04-30 20:09:00,1.8201,1.8205,1.8197,1.8199,189800000.0
2009-04-30 20:10:00,1.81985,1.8208,1.81975,1.82065,138800000.0
2009-04-30 20:11:00,1.82065,1.8207,1.8199,1.8203,229800000.0
2009-04-30 20:12:00,1.8203,1.82035,1.81995,1.8203,166200000.0
2009-04-30 20:13:00,1.8203,1.82085,1.8196,1.8205,183800000.0
2009-04-30 20:14:00,1.8205,1.8205,1.81925,1.8194,253600000.0
2009-04-30 20:15:00,1.81935,1.81965,1.8191,1.81935,160400000.0
2009-04-30 20:16:00,1.81935,1.8197,1.81885,1.819,155000000.0
2009-04-30 20:17:00,1.8191,1.8193,1.81845,1.819,147600000.0
2009-04-30 20:18:00,1.819,1.81945,1.8188,1.81895,131600000.0
2009-04-30 20:19:00,1.81895,1.8193,1.818,1.8182,117400000.0
2009-04-30 20:20:00,1.8182,1.8182,1.817,1.8177,283400000.0
2009-04-30 20:21:00,1.81775,1.8178,1.8176,1.8178,110400000.0
2009-04-30 20:22:00,1.8178,1.8182,1.81775,1.81775,112800000.0
2009-04-30 20:23:00,1.8177,1.8178,1.81715,1.8175,226000000.0
2009-04-30 20:24:00,1.8175,1.8176,1.8166,1.8175,277800000.0
2009-04-30 20:25:00,1.8175,1.8177,1.8174,1.8176,101200000.0
2009-04-30 20:26:00,1.81745,1.8179,1.81675,1.81735,130000000.0
2009-04-30 20:27:00,1.81735,1.8177,1.8172,1.8177,113200000.0
2009-04-30 20:28:00,1.8176,1.8182,1.8175,1.81775,115200000.0
2009-04-30 20:29:00,1.8179,1.8181,1.8177,1.81795,59200000.0
2009-04-30 20:30:00,1.8181,1.8182,1.8177,1.8181,116400000.0
2009-04-30 20:31:00,1.8182,1.8187,1.8182,1.8185,112800000.0
2009-04-30 20:32:00,1.8185,1.81875,1.8184,1.81855,130800000.0
2009-04-30 20:33:00,1.81835,1.8186,1.81825,1.8185,140000000.0
2009-04-30 20:34:00,1.8187,1.81885,1.81835,1.8188,81200000.0
2009-04-30 20:35:00,1.8188,1.8191,1.81875,1.81905,61600000.0
2009-04-30 20:36:00,1.8191,1.8196,1.81845,1.81855,297000000.0
2009-04-30 20:37:00,1.81855,1.81885,1.81785,1.81785,143000000.0
2009-04-30 20:38:00,1.818,1.8185,1.8171,1.8173,159200000.0
2009-04-30 20:39:00,1.8173,1.8174,1.81655,1.8169,124600000.0
2009-04-30 20:40:00,1.81695,1.8173,1.8168,1.8173,93200000.0
2009-04-30 20:41:00,1.8173,1.8182,1.81715,1.8182,162400000.0
2009-04-30 20:42:00,1.8182,1.8197,1.81805,1.8197,280400000.0
2009-04-30 20:43:00,1.8197,1.8197,1.8191,1.8193,120400000.0
2009-04-30 20:44:00,1.81945,1.8204,1.819,1.8194,293200000.0
2009-04-30 20:45:00,1.8195,1.8201,1.8186,1.8201,242200000.0
2009-04-30 20:46:00,1.8202,1.8202,1.81945,1.8199,162800000.0
2009-04-30 20:47:00,1.81995,1.8205,1.8196,1.8198,206600000.0
2009-04-30 20:48:00,1.8198,1.8199,1.8185,1.8188,273400000.0
2009-04-30 20:49:00,1.81885,1.8192,1.8186,1.8186,198800000.0
2009-04-30 20:50:00,1.8186,1.8201,1.8186,1.8198,209000000.0
2009-04-30 20:51:00,1.8198,1.8198,1.81835,1.8194,193400000.0
2009-04-30 20:52:00,1.8194,1.81945,1.8185,1.8188,200400000.0
2009-04-30 20:53:00,1.8188,1.8189,1.8181,1.8188,180800000.0
2009-04-30 20:54:00,1.8188,1.8188,1.81805,1.8185,171200000.0
2009-04-30 20:55:00,1.8186,1.8196,1.8185,1.8195,241400000.0
2009-04-30 20:56:00,1.8194,1.8195,1.81795,1.8187,189200000.0
2009-04-30 20:57:00,1.8185,1.8187,1.818,1.81825,255800000.0
2009-04-30 20:58:00,1.81825,1.8188,1.8179,1.8182,195800000.0
2009-04-30 20:59:00,1.8182,1.8184,1.81775,1.8181,154800000.0
2009-04-30 21:00:00,1.8181,1.8189,1.8179,1.8187,306400000.0
2009-04-30 21:01:00,1.8187,1.8194,1.81845,1.8186,264400000.0
2009-04-30 21:02:00,1.8186,1.8198,1.81855,1.819,270600000.0
2009-04-30 21:03:00,1.81895,1.81955,1.818,1.81925,225800000.0
2009-04-30 21:04:00,1.8193,1.8196,1.819,1.81955,86400000.0
2009-04-30 21:05:00,1.8195,1.82075,1.81935,1.82075,247800000.0
2009-04-30 21:06:00,1.8208,1.8214,1.8197,1.8201,286800000.0
2009-04-30 21:07:00,1.8199,1.8216,1.8199,1.8212,269600000.0
2009-04-30 21:08:00,1.8212,1.8229,1.82115,1.82275,184800000.0
2009-04-30 21:09:00,1.8227,1.82275,1.8212,1.82165,249000000.0
2009-04-30 21:10:00,1.82195,1.82195,1.81965,1.82045,205200000.0
2009-04-30 21:11:00,1.8206,1.8207,1.82015,1.82015,128400000.0
2009-04-30 21:12:00,1.82015,1.82015,1.8191,1.81925,219400000.0
2009-04-30 21:13:00,1.81925,1.8198,1.81885,1.81975,160000000.0
2009-04-30 21:14:00,1.81975,1.8204,1.81845,1.81985,285000000.0
2009-04-30 21:15:00,1.8199,1.8203,1.819,1.8195,140200000.0
2009-04-30 21:16:00,1.8195,1.8205,1.81945,1.82,204600000.0
2009-04-30 21:17:00,1.82,1.82095,1.8197,1.82085,221400000.0
2009-04-30 21:18:00,1.82085,1.8221,1.82085,1.8221,138800000.0
2009-04-30 21:19:00,1.82225,1.82265,1.8213,1.8216,225400000.0
2009-04-30 21:20:00,1.8215,1.8219,1.8214,1.8216,136200000.0
2009-04-30 21:21:00,1.8214,1.82215,1.8211,1.82135,200600000.0
2009-04-30 21:22:00,1.82135,1.82175,1.8213,1.82175,73200000.0
2009-04-30 21:23:00,1.82165,1.82215,1.8214,1.8221,144600000.0
2009-04-30 21:24:00,1.82195,1.8227,1.8215,1.8227,236400000.0
2009-04-30 21:25:00,1.8227,1.8229,1.82175,1.8229,225000000.0
2009-04-30 21:26:00,1.8228,1.82295,1.8225,1.82265,95600000.0
2009-04-30 21:27:00,1.8226,1.8228,1.8222,1.8222,152800000.0
2009-04-30 21:28:00,1.82215,1.8227,1.8219,1.8219,61800000.0
2009-04-30 21:29:00,1.82205,1.82205,1.8213,1.8213,104800000.0
2009-04-30 21:30:00,1.82135,1.82295,1.82125,1.8226,312600000.0
2009-04-30 21:31:00,1.8222,1.8224,1.82035,1.8211,460800000.0
2009-04-30 21:32:00,1.821,1.8211,1.8196,1.82095,271000000.0
2009-04-30 21:33:00,1.821,1.82125,1.8198,1.82035,350800000.0
2009-04-30 21:34:00,1.8202,1.8202,1.81925,1.8194,122400000.0
2009-04-30 21:35:00,1.81945,1.8197,1.81905,1.8197,182000000.0
2009-04-30 21:36:00,1.8198,1.8208,1.8196,1.8201,185000000.0
2009-04-30 21:37:00,1.8201,1.82045,1.8201,1.8204,104800000.0
2009-04-30 21:38:00,1.8205,1.8205,1.81965,1.8203,144800000.0
2009-04-30 21:39:00,1.8203,1.8205,1.8201,1.8205,90800000.0
2009-04-30 21:40:00,1.8205,1.8207,1.8201,1.8205,210400000.0
2009-04-30 21:41:00,1.82045,1.8206,1.8195,1.81985,166000000.0
2009-04-30 21:42:00,1.8199,1.8209,1.81975,1.82015,88400000.0
2009-04-30 21:43:00,1.82015,1.82035,1.81935,1.81955,204400000.0
2009-04-30 21:44:00,1.81965,1.82045,1.81925,1.82045,133200000.0
2009-04-30 21:45:00,1.8205,1.82125,1.8203,1.821,166400000.0
2009-04-30 21:46:00,1.82095,1.82105,1.8205,1.82075,83800000.0
2009-04-30 21:47:00,1.82075,1.8208,1.8204,1.8206,79600000.0
2009-04-30 21:48:00,1.82065,1.8207,1.81935,1.8196,128000000.0
2009-04-30 21:49:00,1.8195,1.8196,1.8173,1.8183,218800000.0
2009-04-30 21:50:00,1.8184,1.82,1.81805,1.8194,153200000.0
2009-04-30 21:51:00,1.8195,1.82005,1.8187,1.8197,182200000.0
2009-04-30 21:52:00,1.8197,1.82005,1.81905,1.8193,85000000.0
2009-04-30 21:53:00,1.8193,1.8202,1.8188,1.8195,296600000.0
2009-04-30 21:54:00,1.8195,1.8203,1.81915,1.8202,195600000.0
2009-04-30 21:55:00,1.8202,1.8203,1.8192,1.8202,235600000.0
2009-04-30 21:56:00,1.8202,1.8205,1.81975,1.8205,121600000.0
2009-04-30 21:57:00,1.8202,1.8206,1.82,1.82055,94000000.0
2009-04-30 21:58:00,1.8205,1.8208,1.82015,1.8206,117400000.0
2009-04-30 21:59:00,1.8205,1.82145,1.8199,1.82015,201000000.0
2009-04-30 22:00:00,1.8201,1.821,1.819,1.8197,189400000.0
2009-04-30 22:01:00,1.82,1.8203,1.81965,1.8198,112600000.0
2009-04-30 22:02:00,1.8198,1.8203,1.81975,1.82025,55000000.0
2009-04-30 22:03:00,1.8203,1.82045,1.81995,1.8201,87600000.0
2009-04-30 22:04:00,1.81985,1.82035,1.81985,1.82035,39400000.0
2009-04-30 22:05:00,1.82035,1.8204,1.81965,1.8201,79800000.0
2009-04-30 22:06:00,1.82025,1.8213,1.82025,1.8212,64200000.0
2009-04-30 22:07:00,1.82115,1.8216,1.82115,1.82145,48400000.0
2009-04-30 22:08:00,1.82145,1.82155,1.8213,1.8214,62800000.0
2009-04-30 22:09:00,1.8214,1.8216,1.8214,1.8216,13600000.0
2009-04-30 22:10:00,1.82155,1.82165,1.82125,1.82125,36800000.0
2009-04-30 22:11:00,1.82135,1.8219,1.82115,1.82165,144200000.0
2009-04-30 22:12:00,1.8216,1.82185,1.8209,1.82125,97800000.0
2009-04-30 22:13:00,1.82125,1.82145,1.8209,1.8213,149000000.0
2009-04-30 22:14:00,1.8214,1.8217,1.8211,1.82155,75600000.0
2009-04-30 22:15:00,1.8216,1.8224,1.82135,1.822,73800000.0
2009-04-30 22:16:00,1.82215,1.8233,1.82195,1.8229,160800000.0
2009-04-30 22:17:00,1.8227,1.8229,1.8221,1.8221,37400000.0
2009-04-30 22:18:00,1.8221,1.82225,1.82185,1.82215,45000000.0
2009-04-30 22:19:00,1.82245,1.8226,1.822,1.8223,87800000.0
2009-04-30 22:20:00,1.8224,1.8226,1.82225,1.8224,52000000.0
2009-04-30 22:21:00,1.8224,1.8224,1.82225,1.8224,19200000.0
2009-04-30 22:22:00,1.8224,1.8229,1.8224,1.82265,50400000.0
2009-04-30 22:23:00,1.8223,1.82265,1.8217,1.82195,102200000.0
2009-04-30 22:24:00,1.8219,1.82205,1.8215,1.82205,48000000.0
2009-04-30 22:25:00,1.82205,1.82205,1.8215,1.8219,36800000.0
2009-04-30 22:26:00,1.8219,1.82195,1.82095,1.82095,52400000.0
2009-04-30 22:27:00,1.82125,1.8215,1.82125,1.8215,16000000.0
2009-04-30 22:28:00,1.8215,1.8217,1.82115,1.82155,44000000.0
2009-04-30 22:29:00,1.8208,1.82225,1.8208,1.82225,94000000.0
2009-04-30 22:30:00,1.82225,1.8227,1.82225,1.8227,25600000.0
2009-04-30 22:31:00,1.82265,1.82275,1.8225,1.82275,18600000.0
2009-04-30 22:32:00,1.82285,1.82285,1.8226,1.8226,18000000.0
2009-04-30 22:33:00,1.82265,1.82265,1.82255,1.8226,13200000.0
2009-04-30 22:34:00,1.82265,1.8233,1.82245,1.8232,51200000.0
2009-04-30 22:35:00,1.8229,1.8229,1.8225,1.82275,5600000.0
2009-04-30 22:36:00,1.82275,1.8229,1.82225,1.8229,33400000.0
2009-04-30 22:37:00,1.8229,1.8232,1.82265,1.8227,19200000.0
2009-04-30 22:38:00,1.82245,1.82245,1.8218,1.8218,23600000.0
2009-04-30 22:39:00,1.8221,1.82275,1.8218,1.8218,42000000.0
2009-04-30 22:40:00,1.8218,1.8218,1.8214,1.82175,79200000.0
2009-04-30 22:41:00,1.8218,1.82195,1.8218,1.8219,15200000.0
2009-04-30 22:42:00,1.8216,1.8216,1.82156,1.8216,23400000.0
2009-04-30 22:43:00,1.8216,1.8216,1.8215,1.8216,23400000.0
2009-04-30 22:44:00,1.8216,1.82205,1.8214,1.82175,24200000.0
2009-04-30 22:45:00,1.82165,1.82185,1.82165,1.82185,9800000.0
2009-04-30 22:46:00,1.82195,1.8222,1.8219,1.82195,27600000.0
2009-04-30 22:47:00,1.8219,1.8219,1.8215,1.8219,80800000.0
2009-04-30 22:48:00,1.82185,1.8223,1.82185,1.8222,35400000.0
2009-04-30 22:49:00,1.82215,1.82215,1.8221,1.8221,8000000.0
2009-04-30 22:50:00,1.8221,1.82225,1.8219,1.8219,35200000.0
2009-04-30 22:51:00,1.8219,1.82205,1.8218,1.82195,12400000.0
2009-04-30 22:52:00,1.8219,1.822,1.82185,1.8219,17800000.0
2009-04-30 22:53:00,1.822,1.82205,1.8218,1.8218,19200000.0
2009-04-30 22:54:00,1.8217,1.8217,1.8216,1.8216,6000000.0
2009-04-30 22:55:00,1.82155,1.82155,1.8212,1.82145,16400000.0
2009-04-30 22:56:00,1.8215,1.8215,1.821,1.82125,25200000.0
2009-04-30 22:57:00,1.8213,1.82135,1.82125,1.82125,7800000.0
2009-04-30 22:58:00,1.82125,1.8214,1.82085,1.82105,23400000.0
2009-04-30 22:59:00,1.821,1.82295,1.821,1.8227,78400000.0
2009-04-30 23:00:00,1.82255,1.8227,1.8222,1.82235,16000000.0
2009-04-30 23:01:00,1.82235,1.8224,1.82193,1.82227,48000000.0
2009-04-30 23:02:00,1.82222,1.82242,1.82105,1.82105,48000000.0
2009-04-30 23:03:00,1.8204,1.8206,1.81995,1.82025,48000000.0
2009-04-30 23:04:00,1.8209,1.8218,1.8209,1.82165,40000000.0
2009-04-30 23:05:00,1.82175,1.8226,1.82175,1.8225,33600000.0
2009-04-30 23:06:00,1.82245,1.82275,1.82155,1.82215,87400000.0
2009-04-30 23:07:00,1.82205,1.82205,1.82105,1.82155,39400000.0
2009-04-30 23:08:00,1.82165,1.8218,1.82095,1.82175,31200000.0
2009-04-30 23:09:00,1.8218,1.82185,1.8218,1.82185,3600000.0
2009-04-30 23:10:00,1.8219,1.8227,1.82185,1.82245,64600000.0
2009-04-30 23:11:00,1.82235,1.82235,1.82205,1.8223,11400000.0
2009-04-30 23:12:00,1.82235,1.8226,1.82235,1.8225,11200000.0
2009-04-30 23:13:00,1.8224,1.8225,1.8223,1.82245,9600000.0
2009-04-30 23:14:00,1.8225,1.8225,1.82235,1.82245,9600000.0
2009-04-30 23:15:00,1.82235,1.82245,1.8223,1.82235,21200000.0
2009-04-30 23:16:00,1.8224,1.8226,1.8223,1.82255,16000000.0
2009-04-30 23:17:00,1.8227,1.82295,1.82245,1.82265,50400000.0
2009-04-30 23:18:00,1.82275,1.8231,1.82275,1.823,21600000.0
2009-04-30 23:19:00,1.82295,1.82295,1.8226,1.8226,8000000.0
2009-04-30 23:20:00,1.82245,1.82245,1.82155,1.8219,21600000.0
2009-04-30 23:21:00,1.8218,1.8218,1.8218,1.8218,2000000.0
2009-04-30 23:22:00,1.82175,1.82215,1.82175,1.82205,23600000.0
2009-04-30 23:23:00,1.822,1.82215,1.822,1.82215,11600000.0
2009-04-30 23:24:00,1.82215,1.8222,1.82215,1.8222,10000000.0
2009-04-30 23:25:00,1.82225,1.8231,1.82225,1.8229,26400000.0
2009-04-30 23:26:00,1.82305,1.8231,1.823,1.8231,8000000.0
2009-04-30 23:27:00,1.8236,1.8236,1.8229,1.82305,11600000.0
2009-04-30 23:28:00,1.8234,1.8236,1.823,1.82335,71000000.0
2009-04-30 23:29:00,1.8234,1.8234,1.8227,1.8227,3600000.0
2009-04-30 23:30:00,1.82275,1.82295,1.82275,1.82285,14800000.0
2009-04-30 23:31:00,1.82285,1.82335,1.8226,1.8227,61000000.0
2009-04-30 23:32:00,1.82295,1.82305,1.82255,1.82285,29600000.0
2009-04-30 23:33:00,1.8229,1.8229,1.8225,1.8225,10400000.0
2009-04-30 23:34:00,1.8225,1.82255,1.82235,1.82235,13600000.0
2009-04-30 23:35:00,1.8223,1.82335,1.8223,1.8229,98800000.0
2009-04-30 23:36:00,1.82285,1.823,1.8227,1.8227,27800000.0
2009-04-30 23:37:00,1.8229,1.8229,1.82235,1.82235,20400000.0
2009-04-30 23:38:00,1.8224,1.8227,1.82225,1.82245,16800000.0
2009-04-30 23:39:00,1.8226,1.8226,1.8226,1.8226,2000000.0
2009-04-30 23:40:00,1.8226,1.8226,1.82255,1.8226,8000000.0
2009-04-30 23:41:00,1.8227,1.82315,1.8227,1.82285,33200000.0
2009-04-30 23:42:00,1.82305,1.82305,1.82295,1.823,8000000.0
2009-04-30 23:43:00,1.823,1.823,1.82185,1.8221,27200000.0
2009-04-30 23:44:00,1.8221,1.82255,1.82195,1.82255,31600000.0
2009-04-30 23:45:00,1.8225,1.8225,1.82215,1.8225,32000000.0
2009-04-30 23:46:00,1.8225,1.8225,1.8223,1.82235,17200000.0
2009-04-30 23:47:00,1.82235,1.82235,1.82215,1.82215,10000000.0
2009-04-30 23:48:00,1.82215,1.82215,1.8219,1.8221,14000000.0
2009-04-30 23:49:00,1.82155,1.8224,1.82155,1.8224,22800000.0
2009-04-30 23:50:00,1.8226,1.8229,1.82195,1.8229,38800000.0
2009-04-30 23:51:00,1.82305,1.82315,1.82305,1.82315,9600000.0
2009-04-30 23:52:00,1.82335,1.8234,1.82305,1.8231,44800000.0
2009-04-30 23:53:00,1.82305,1.82315,1.82305,1.82305,17200000.0
2009-04-30 23:54:00,1.82305,1.82325,1.82305,1.82315,19200000.0
2009-04-30 23:55:00,1.82315,1.82325,1.82295,1.823,23200000.0
2009-04-30 23:56:00,1.82305,1.8234,1.82305,1.82315,35600000.0
2009-04-30 23:57:00,1.82335,1.82335,1.82315,1.82315,27600000.0
2009-04-30 23:58:00,1.82315,1.82335,1.8231,1.82335,15600000.0
2009-04-30 23:59:00,1.82335,1.82335,1.82315,1.82315,34800000.0
2009-05-01 00:00:00,1.82315,1.82315,1.82315,1.82315,2000000.0
2009-05-01 00:01:00,1.823,1.823,1.8229,1.823,8000000.0
2009-05-01 00:02:00,1.82315,1.82325,1.823,1.823,16000000.0
2009-05-01 00:03:00,1.8229,1.82315,1.8229,1.823,17200000.0
2009-05-01 00:05:00,1.8231,1.82315,1.82205,1.82295,85000000.0
2009-05-01 00:06:00,1.8231,1.82315,1.8226,1.8229,98200000.0
2009-05-01 00:07:00,1.82295,1.82305,1.82295,1.82305,3600000.0
2009-05-01 00:08:00,1.82295,1.82295,1.82295,1.82295,3200000.0
2009-05-01 00:09:00,1.8228,1.8229,1.82255,1.82255,13200000.0
2009-05-01 00:10:00,1.8226,1.82335,1.8226,1.8232,47400000.0
2009-05-01 00:11:00,1.8232,1.8232,1.8229,1.8229,22000000.0
2009-05-01 00:12:00,1.8231,1.8231,1.8231,1.8231,6400000.0
2009-05-01 00:13:00,1.82295,1.82295,1.82295,1.82295,11600000.0
2009-05-01 00:14:00,1.82305,1.8231,1.82255,1.82255,64800000.0
2009-05-01 00:15:00,1.8225,1.8227,1.82235,1.82235,84200000.0
2009-05-01 00:16:00,1.82235,1.823,1.82225,1.82275,75800000.0
2009-05-01 00:17:00,1.82275,1.8228,1.82265,1.82275,17600000.0
2009-05-01 00:18:00,1.82285,1.823,1.82285,1.82285,13400000.0
2009-05-01 00:19:00,1.82285,1.82295,1.82255,1.8227,48400000.0
2009-05-01 00:20:00,1.8227,1.8229,1.82265,1.8228,63800000.0
2009-05-01 00:21:00,1.8228,1.8228,1.8225,1.8226,59000000.0
2009-05-01 00:22:00,1.8226,1.8227,1.8226,1.8227,17800000.0
2009-05-01 00:23:00,1.8227,1.8228,1.8226,1.82275,16200000.0
2009-05-01 00:24:00,1.823,1.823,1.82285,1.82295,9600000.0
2009-05-01 00:25:00,1.82295,1.82295,1.82265,1.82265,91800000.0
2009-05-01 00:26:00,1.8225,1.82385,1.8225,1.82335,121000000.0
2009-05-01 00:27:00,1.82325,1.8233,1.82305,1.82305,19400000.0
2009-05-01 00:28:00,1.8232,1.8235,1.8231,1.82325,51600000.0
2009-05-01 00:29:00,1.8233,1.824,1.8231,1.824,92800000.0
2009-05-01 00:30:00,1.82415,1.8251,1.82355,1.82505,89200000.0
2009-05-01 00:31:00,1.8251,1.8251,1.8249,1.8249,14400000.0
2009-05-01 00:32:00,1.82525,1.82525,1.8248,1.8248,53600000.0
2009-05-01 00:33:00,1.8243,1.8243,1.8228,1.8238,189600000.0
2009-05-01 00:34:00,1.824,1.82405,1.82285,1.82315,144800000.0
2009-05-01 00:35:00,1.82295,1.82295,1.8225,1.8226,59200000.0
2009-05-01 00:36:00,1.8227,1.8227,1.82225,1.82235,34200000.0
2009-05-01 00:37:00,1.82235,1.82245,1.8215,1.8216,60800000.0
2009-05-01 00:38:00,1.8216,1.8216,1.82075,1.82125,73000000.0
2009-05-01 00:39:00,1.8211,1.8219,1.82075,1.82115,65600000.0
2009-05-01 00:40:00,1.82135,1.82155,1.82115,1.8215,44800000.0
2009-05-01 00:41:00,1.8216,1.8219,1.8215,1.8218,37600000.0
2009-05-01 00:42:00,1.82185,1.8227,1.82185,1.82195,129200000.0
2009-05-01 00:43:00,1.82185,1.8222,1.82145,1.8216,113600000.0
2009-05-01 00:44:00,1.8216,1.8217,1.82135,1.82155,36200000.0
2009-05-01 00:45:00,1.82155,1.8218,1.82155,1.82165,42800000.0
2009-05-01 00:46:00,1.82175,1.82175,1.8215,1.8216,60800000.0
2009-05-01 00:47:00,1.82175,1.82175,1.8215,1.82155,84000000.0
2009-05-01 00:48:00,1.82155,1.8217,1.8215,1.8217,19200000.0
2009-05-01 00:49:00,1.82175,1.8218,1.82165,1.82165,9600000.0
2009-05-01 00:50:00,1.82175,1.82175,1.8216,1.8216,20800000.0
2009-05-01 00:51:00,1.8216,1.8216,1.8214,1.82155,36600000.0
2009-05-01 00:52:00,1.82165,1.8219,1.8216,1.82165,21400000.0
2009-05-01 00:53:00,1.8217,1.8217,1.8214,1.8217,104600000.0
2009-05-01 00:54:00,1.82165,1.82165,1.82005,1.82095,98400000.0
2009-05-01 00:55:00,1.82085,1.82085,1.8202,1.8202,35000000.0
2009-05-01 00:56:00,1.8203,1.82095,1.8203,1.82095,107800000.0
2009-05-01 00:57:00,1.82095,1.8215,1.8203,1.8206,184000000.0
2009-05-01 00:58:00,1.82055,1.82055,1.82015,1.8204,57600000.0
2009-05-01 00:59:00,1.8204,1.8209,1.8203,1.8208,90000000.0
2009-05-01 01:00:00,1.8208,1.82105,1.81925,1.81965,164000000.0
2009-05-01 01:01:00,1.81955,1.8199,1.819,1.8199,117000000.0
2009-05-01 01:02:00,1.81985,1.81985,1.8198,1.8198,7200000.0
2009-05-01 01:03:00,1.81935,1.81955,1.81935,1.81935,39600000.0
2009-05-01 01:04:00,1.81933,1.81939,1.8193,1.81938,50800000.0
2009-05-01 01:05:00,1.81945,1.8196,1.81895,1.8195,50800000.0
2009-05-01 01:06:00,1.81955,1.8203,1.81925,1.8203,138200000.0
2009-05-01 01:07:00,1.8203,1.821,1.81975,1.8201,264600000.0
2009-05-01 01:08:00,1.8201,1.82055,1.8198,1.82055,139000000.0
2009-05-01 01:09:00,1.8205,1.8212,1.82045,1.82055,151000000.0
2009-05-01 01:10:00,1.8205,1.8206,1.8203,1.8204,97000000.0
2009-05-01 01:11:00,1.82035,1.8207,1.82015,1.8203,86400000.0
2009-05-01 01:12:00,1.82025,1.8206,1.82005,1.82005,124400000.0
2009-05-01 01:13:00,1.8203,1.82055,1.8203,1.82055,14000000.0
2009-05-01 01:14:00,1.82045,1.82135,1.82035,1.82125,88200000.0
2009-05-01 01:15:00,1.8212,1.8212,1.8211,1.8211,16000000.0
2009-05-01 01:16:00,1.8213,1.8213,1.82095,1.8211,20000000.0
2009-05-01 01:17:00,1.82115,1.82115,1.82105,1.82105,10800000.0
2009-05-01 01:18:00,1.82095,1.82115,1.8209,1.8209,85600000.0
2009-05-01 01:19:00,1.82095,1.82115,1.8209,1.8211,48200000.0
2009-05-01 01:20:00,1.82095,1.8213,1.8209,1.82125,44200000.0
2009-05-01 01:21:00,1.8211,1.8211,1.8209,1.821,16800000.0
2009-05-01 01:22:00,1.82095,1.821,1.8207,1.8207,44800000.0
2009-05-01 01:23:00,1.82045,1.82045,1.8204,1.8204,23800000.0
2009-05-01 01:24:00,1.8204,1.8204,1.8204,1.8204,9200000.0
2009-05-01 01:25:00,1.8204,1.8204,1.8203,1.8203,7600000.0
2009-05-01 01:26:00,1.82031,1.82031,1.82028,1.82028,56800000.0
2009-05-01 01:27:00,1.8203,1.8203,1.8193,1.8196,56800000.0
2009-05-01 01:28:00,1.8196,1.81985,1.8195,1.81985,116200000.0
2009-05-01 01:29:00,1.81985,1.82,1.8191,1.81945,73000000.0
2009-05-01 01:30:00,1.81945,1.81945,1.819,1.81915,105800000.0
2009-05-01 01:31:00,1.81915,1.8194,1.81915,1.8194,30000000.0
2009-05-01 01:32:00,1.8194,1.81945,1.8189,1.8189,117800000.0
2009-05-01 01:33:00,1.8189,1.81965,1.8189,1.81965,30800000.0
2009-05-01 01:34:00,1.8198,1.81995,1.81935,1.81935,62800000.0
2009-05-01 01:35:00,1.81925,1.81935,1.81925,1.81925,13600000.0
2009-05-01 01:36:00,1.81925,1.8194,1.8188,1.8191,52400000.0
2009-05-01 01:37:00,1.8191,1.81925,1.81855,1.8186,152600000.0
2009-05-01 01:38:00,1.81875,1.81885,1.81865,1.81875,55200000.0
2009-05-01 01:39:00,1.81875,1.81875,1.81785,1.81785,153000000.0
2009-05-01 01:40:00,1.81785,1.81795,1.81715,1.81715,166200000.0
2009-05-01 01:41:00,1.81725,1.8173,1.81705,1.81705,55400000.0
2009-05-01 01:42:00,1.81705,1.8173,1.81705,1.8172,42400000.0
2009-05-01 01:43:00,1.81725,1.8173,1.81725,1.8173,11000000.0
2009-05-01 01:44:00,1.8173,1.8174,1.81685,1.81685,123200000.0
2009-05-01 01:45:00,1.8165,1.817,1.81635,1.8167,132000000.0
2009-05-01 01:46:00,1.8169,1.81695,1.81565,1.81565,67400000.0
2009-05-01 01:47:00,1.81565,1.81655,1.81555,1.8162,69800000.0
2009-05-01 01:48:00,1.8165,1.817,1.8163,1.817,52200000.0
2009-05-01 01:49:00,1.817,1.8174,1.81645,1.8168,73600000.0
2009-05-01 01:50:00,1.81695,1.81715,1.8164,1.8171,109600000.0
2009-05-01 01:51:00,1.8172,1.81745,1.81665,1.8173,83800000.0
2009-05-01 01:52:00,1.8173,1.8177,1.817,1.8171,117400000.0
2009-05-01 01:53:00,1.8172,1.8172,1.8169,1.8171,65000000.0
2009-05-01 01:54:00,1.8171,1.8171,1.8165,1.81685,22400000.0
2009-05-01 01:55:00,1.81685,1.81745,1.8165,1.81665,120800000.0
2009-05-01 01:56:00,1.81665,1.81685,1.81575,1.81665,179800000.0
2009-05-01 01:57:00,1.81675,1.8168,1.81615,1.81625,88400000.0
2009-05-01 01:58:00,1.81615,1.8168,1.81615,1.8166,60400000.0
2009-05-01 01:59:00,1.81665,1.8168,1.81615,1.81635,80200000.0
2009-05-01 02:00:00,1.8164,1.8168,1.81595,1.8168,138000000.0
2009-05-01 02:01:00,1.8167,1.817,1.8167,1.8169,69400000.0
2009-05-01 02:02:00,1.81695,1.817,1.81665,1.8169,139200000.0
2009-05-01 02:03:00,1.8169,1.81775,1.8169,1.81775,73600000.0
2009-05-01 02:04:00,1.81775,1.8181,1.8168,1.81805,207000000.0
2009-05-01 02:05:00,1.81805,1.81805,1.81755,1.8176,70000000.0
2009-05-01 02:06:00,1.8176,1.8177,1.81745,1.8177,26600000.0
2009-05-01 02:07:00,1.8177,1.8179,1.81765,1.8179,44400000.0
2009-05-01 02:08:00,1.81775,1.81805,1.8174,1.81775,178000000.0
2009-05-01 02:09:00,1.81765,1.81805,1.8172,1.8178,163600000.0
2009-05-01 02:10:00,1.81785,1.81805,1.81715,1.81765,228400000.0
2009-05-01 02:11:00,1.8176,1.8181,1.81715,1.8172,267000000.0
2009-05-01 02:12:00,1.81715,1.8178,1.81715,1.8172,116200000.0
2009-05-01 02:13:00,1.81725,1.8177,1.81705,1.8177,133600000.0
2009-05-01 02:14:00,1.8177,1.81795,1.8172,1.8176,144600000.0
2009-05-01 02:15:00,1.8176,1.8184,1.8176,1.81815,162000000.0
2009-05-01 02:16:00,1.8181,1.81885,1.8177,1.8187,96800000.0
2009-05-01 02:17:00,1.8183,1.8187,1.8181,1.8181,92800000.0
2009-05-01 02:18:00,1.8182,1.81835,1.8174,1.8174,154800000.0
2009-05-01 02:19:00,1.81755,1.81815,1.81755,1.81765,114000000.0
2009-05-01 02:20:00,1.81765,1.8177,1.81745,1.81755,80400000.0
2009-05-01 02:21:00,1.81735,1.8175,1.81705,1.81705,36000000.0
2009-05-01 02:22:00,1.81705,1.8172,1.81605,1.8166,94400000.0
2009-05-01 02:23:00,1.8167,1.8167,1.8163,1.81655,78600000.0
2009-05-01 02:24:00,1.81655,1.81725,1.8165,1.81725,99000000.0
2009-05-01 02:25:00,1.81725,1.8176,1.81725,1.8174,60400000.0
2009-05-01 02:26:00,1.8175,1.81755,1.81715,1.8172,54400000.0
2009-05-01 02:27:00,1.8172,1.81745,1.81695,1.8172,111200000.0
2009-05-01 02:28:00,1.8172,1.81725,1.81685,1.81705,90600000.0
2009-05-01 02:29:00,1.81705,1.8172,1.81675,1.817,65000000.0
2009-05-01 02:30:00,1.81705,1.81715,1.81685,1.81685,53200000.0
2009-05-01 02:31:00,1.8169,1.8171,1.8167,1.81695,205000000.0
2009-05-01 02:32:00,1.81705,1.8171,1.81705,1.81705,37800000.0
2009-05-01 02:33:00,1.81695,1.81705,1.8166,1.8166,32000000.0
2009-05-01 02:34:00,1.81675,1.81705,1.8166,1.8168,61800000.0
2009-05-01 02:35:00,1.8168,1.817,1.8166,1.8169,55800000.0
2009-05-01 02:36:00,1.81685,1.8169,1.8164,1.8167,87800000.0
2009-05-01 02:37:00,1.8167,1.81705,1.8167,1.81705,41600000.0
2009-05-01 02:38:00,1.8169,1.81775,1.81685,1.81685,179600000.0
2009-05-01 02:39:00,1.8172,1.8173,1.81685,1.8171,100400000.0
2009-05-01 02:40:00,1.8171,1.8178,1.8171,1.8174,237800000.0
2009-05-01 02:41:00,1.8173,1.81745,1.8171,1.81735,84000000.0
2009-05-01 02:42:00,1.8174,1.8177,1.8172,1.81745,126400000.0
2009-05-01 02:43:00,1.81755,1.8177,1.81735,1.8177,99800000.0
2009-05-01 02:44:00,1.8181,1.8185,1.81795,1.81805,101800000.0
2009-05-01 02:45:00,1.8181,1.8184,1.81755,1.8183,119400000.0
2009-05-01 02:46:00,1.8183,1.8185,1.81805,1.81845,48000000.0
2009-05-01 02:47:00,1.81845,1.8187,1.8181,1.81845,79200000.0
2009-05-01 02:48:00,1.81845,1.8185,1.8184,1.8184,24800000.0
2009-05-01 02:49:00,1.81845,1.8185,1.8182,1.8182,52000000.0
2009-05-01 02:50:00,1.8183,1.8186,1.8183,1.8183,66400000.0
2009-05-01 02:51:00,1.8183,1.8187,1.81755,1.8186,163400000.0
2009-05-01 02:52:00,1.81855,1.8192,1.81825,1.81845,210400000.0
2009-05-01 02:53:00,1.81855,1.82,1.81825,1.8197,210400000.0
2009-05-01 02:54:00,1.81965,1.8206,1.8194,1.82,316200000.0
2009-05-01 02:55:00,1.81995,1.82115,1.81945,1.82045,286800000.0
2009-05-01 02:56:00,1.8203,1.8206,1.8196,1.8198,278000000.0
2009-05-01 02:57:00,1.81985,1.8213,1.81945,1.821,204600000.0
2009-05-01 02:58:00,1.82055,1.82135,1.8202,1.8212,110800000.0
2009-05-01 02:59:00,1.8211,1.8212,1.8202,1.82025,109600000.0
2009-05-01 03:00:00,1.8203,1.8211,1.8202,1.8209,172600000.0
2009-05-01 03:01:00,1.8209,1.82115,1.8209,1.82105,62600000.0
2009-05-01 03:02:00,1.8209,1.8209,1.8205,1.82075,118600000.0
2009-05-01 03:03:00,1.82075,1.82145,1.8206,1.82145,151800000.0
2009-05-01 03:04:00,1.82145,1.8216,1.82045,1.8209,198200000.0
2009-05-01 03:05:00,1.821,1.8211,1.8205,1.8206,127200000.0
2009-05-01 03:06:00,1.8206,1.82125,1.82055,1.8209,154800000.0
2009-05-01 03:07:00,1.82085,1.8215,1.8208,1.82145,160400000.0
2009-05-01 03:08:00,1.82145,1.8216,1.8212,1.8212,77600000.0
2009-05-01 03:09:00,1.82135,1.82185,1.8212,1.82185,81000000.0
2009-05-01 03:10:00,1.82185,1.8227,1.82165,1.8223,127000000.0
2009-05-01 03:11:00,1.8223,1.8227,1.82205,1.82235,70600000.0
2009-05-01 03:12:00,1.82245,1.8227,1.8223,1.82265,69400000.0
2009-05-01 03:13:00,1.82275,1.82335,1.8227,1.82325,118600000.0
2009-05-01 03:14:00,1.8232,1.8235,1.8227,1.82335,161600000.0
2009-05-01 03:15:00,1.82325,1.8239,1.8229,1.82325,230600000.0
2009-05-01 03:16:00,1.82335,1.82385,1.82295,1.8235,175400000.0
2009-05-01 03:17:00,1.82355,1.82425,1.82355,1.8241,224200000.0
2009-05-01 03:18:00,1.8241,1.82425,1.8238,1.8239,53800000.0
2009-05-01 03:19:00,1.82405,1.82405,1.82345,1.8239,208000000.0
2009-05-01 03:20:00,1.8239,1.8239,1.82315,1.82375,109000000.0
2009-05-01 03:21:00,1.8238,1.8247,1.8238,1.82465,97600000.0
2009-05-01 03:22:00,1.8246,1.82535,1.8244,1.8253,332400000.0
2009-05-01 03:23:00,1.8252,1.8254,1.82485,1.82495,150400000.0
2009-05-01 03:24:00,1.82495,1.82685,1.82495,1.8267,168000000.0
2009-05-01 03:25:00,1.82665,1.82665,1.8257,1.82625,174400000.0
2009-05-01 03:26:00,1.82625,1.8269,1.82555,1.82655,247400000.0
2009-05-01 03:27:00,1.8267,1.8271,1.82645,1.8268,119000000.0
2009-05-01 03:28:00,1.82675,1.82715,1.8266,1.8268,129600000.0
2009-05-01 03:29:00,1.8269,1.8271,1.82675,1.827,25800000.0
2009-05-01 03:30:00,1.82725,1.8275,1.8263,1.82645,276600000.0
2009-05-01 03:31:00,1.82645,1.82695,1.8262,1.8268,150200000.0
2009-05-01 03:32:00,1.8268,1.827,1.8267,1.8267,31600000.0
2009-05-01 03:33:00,1.82675,1.8274,1.8267,1.8272,130400000.0
2009-05-01 03:34:00,1.82715,1.8279,1.827,1.8279,93800000.0
2009-05-01 03:35:00,1.8279,1.8279,1.8267,1.8269,118000000.0
2009-05-01 03:36:00,1.82685,1.82705,1.8267,1.827,84800000.0
2009-05-01 03:37:00,1.82685,1.8271,1.82665,1.82665,109000000.0
2009-05-01 03:38:00,1.8268,1.82685,1.8266,1.82685,66800000.0
2009-05-01 03:39:00,1.82685,1.82695,1.8266,1.82675,75000000.0
2009-05-01 03:40:00,1.82655,1.82695,1.82635,1.8266,118600000.0
2009-05-01 03:41:00,1.82655,1.8268,1.82635,1.82655,57800000.0
2009-05-01 03:42:00,1.82655,1.82675,1.82655,1.8267,54000000.0
2009-05-01 03:43:00,1.82655,1.82675,1.8263,1.8264,113800000.0
2009-05-01 03:44:00,1.8264,1.8264,1.82565,1.82605,48200000.0
2009-05-01 03:45:00,1.82605,1.82605,1.82485,1.825,108200000.0
2009-05-01 03:46:00,1.82495,1.8255,1.8244,1.8255,166000000.0
2009-05-01 03:47:00,1.82545,1.82565,1.8253,1.82565,124200000.0
2009-05-01 03:48:00,1.82565,1.82565,1.8253,1.8253,29400000.0
2009-05-01 03:49:00,1.82545,1.82565,1.8251,1.82515,99600000.0
2009-05-01 03:50:00,1.82515,1.8252,1.82515,1.8252,7600000.0
2009-05-01 03:51:00,1.8252,1.82595,1.8252,1.8259,25200000.0
2009-05-01 03:52:00,1.8259,1.8259,1.82565,1.8258,27600000.0
2009-05-01 03:53:00,1.8258,1.82595,1.8258,1.82595,38000000.0
2009-05-01 03:54:00,1.82605,1.8266,1.8256,1.8263,128400000.0
2009-05-01 03:55:00,1.82635,1.82635,1.826,1.826,113600000.0
2009-05-01 03:56:00,1.8262,1.82665,1.8262,1.82625,42800000.0
2009-05-01 03:57:00,1.8264,1.82665,1.8264,1.8266,35600000.0
2009-05-01 03:58:00,1.82665,1.8269,1.82645,1.8265,31600000.0
2009-05-01 03:59:00,1.82645,1.8265,1.826,1.826,27000000.0
2009-05-01 04:00:00,1.82605,1.82605,1.82525,1.82525,80800000.0
2009-05-01 04:01:00,1.82525,1.8256,1.82515,1.82515,33200000.0
2009-05-01 04:02:00,1.8255,1.82595,1.8255,1.82565,136200000.0
2009-05-01 04:03:00,1.82565,1.82565,1.82505,1.8253,51200000.0
2009-05-01 04:04:00,1.8252,1.82535,1.8252,1.8253,40000000.0
2009-05-01 04:05:00,1.8253,1.82545,1.82515,1.82515,31600000.0
2009-05-01 04:06:00,1.82525,1.8254,1.82505,1.8254,29600000.0
2009-05-01 04:07:00,1.82555,1.82555,1.82445,1.82455,88600000.0
2009-05-01 04:08:00,1.8246,1.8249,1.8239,1.8241,154400000.0
2009-05-01 04:09:00,1.824,1.8245,1.8238,1.82385,90200000.0
2009-05-01 04:10:00,1.82405,1.82425,1.8237,1.8239,13200000.0
2009-05-01 04:11:00,1.8239,1.8242,1.82355,1.824,113800000.0
2009-05-01 04:12:00,1.82415,1.8244,1.8241,1.8243,33200000.0
2009-05-01 04:13:00,1.8243,1.82465,1.82425,1.8245,32000000.0
2009-05-01 04:14:00,1.8245,1.8245,1.82405,1.8244,108200000.0
2009-05-01 04:15:00,1.82435,1.8248,1.8235,1.8238,86400000.0
2009-05-01 04:16:00,1.82385,1.82415,1.82385,1.82405,25600000.0
2009-05-01 04:17:00,1.8239,1.82415,1.8235,1.82375,80600000.0
2009-05-01 04:18:00,1.82375,1.8238,1.8231,1.8234,69400000.0
2009-05-01 04:19:00,1.8234,1.82345,1.82295,1.82295,97400000.0
2009-05-01 04:20:00,1.82305,1.82305,1.8227,1.8227,15000000.0
2009-05-01 04:21:00,1.8227,1.8228,1.82225,1.82235,136600000.0
2009-05-01 04:22:00,1.8225,1.8225,1.82145,1.82175,222200000.0
2009-05-01 04:23:00,1.82175,1.8226,1.8217,1.8225,190600000.0
2009-05-01 04:24:00,1.82235,1.8225,1.822,1.8224,174200000.0
2009-05-01 04:25:00,1.8224,1.82275,1.8217,1.8225,261400000.0
2009-05-01 04:26:00,1.82245,1.82275,1.82245,1.8226,66200000.0
2009-05-01 04:27:00,1.82255,1.82265,1.82225,1.8226,102800000.0
2009-05-01 04:28:00,1.8226,1.82265,1.8221,1.8223,85200000.0
2009-05-01 04:29:00,1.8222,1.8232,1.8222,1.8231,160000000.0
2009-05-01 04:30:00,1.8231,1.82315,1.822,1.8221,70000000.0
2009-05-01 04:31:00,1.822,1.82235,1.822,1.82215,20000000.0
2009-05-01 04:32:00,1.82225,1.8224,1.82155,1.8217,71800000.0
2009-05-01 04:33:00,1.8217,1.82175,1.82165,1.82175,32000000.0
2009-05-01 04:34:00,1.82175,1.8218,1.82115,1.82115,41600000.0
2009-05-01 04:35:00,1.8215,1.82175,1.8215,1.8217,22000000.0
2009-05-01 04:36:00,1.8217,1.822,1.82165,1.8218,47400000.0
2009-05-01 04:37:00,1.82215,1.8224,1.82215,1.8224,23600000.0
2009-05-01 04:38:00,1.8225,1.8227,1.82195,1.82195,24800000.0
2009-05-01 04:39:00,1.8219,1.82195,1.8217,1.8217,64400000.0
2009-05-01 04:40:00,1.8218,1.8223,1.82175,1.8222,38800000.0
2009-05-01 04:41:00,1.8223,1.82255,1.8217,1.8217,32400000.0
2009-05-01 04:42:00,1.8218,1.82185,1.8217,1.82175,40600000.0
2009-05-01 04:43:00,1.8217,1.8219,1.82165,1.8219,17400000.0
2009-05-01 04:44:00,1.82185,1.82195,1.8217,1.82185,18400000.0
2009-05-01 04:45:00,1.82195,1.8222,1.82185,1.8219,35200000.0
2009-05-01 04:46:00,1.822,1.82275,1.82195,1.8227,50800000.0
2009-05-01 04:47:00,1.82275,1.82335,1.82265,1.82335,68800000.0
2009-05-01 04:48:00,1.82325,1.8239,1.8232,1.8239,121200000.0
2009-05-01 04:49:00,1.82385,1.824,1.82385,1.82385,29000000.0
2009-05-01 04:50:00,1.8238,1.8239,1.82345,1.82345,30800000.0
2009-05-01 04:51:00,1.8235,1.82375,1.823,1.8237,88200000.0
2009-05-01 04:52:00,1.82375,1.824,1.8234,1.824,85000000.0
2009-05-01 04:53:00,1.82395,1.82395,1.8238,1.8238,22400000.0
2009-05-01 04:54:00,1.8238,1.82425,1.8236,1.82415,45200000.0
2009-05-01 04:55:00,1.8242,1.8242,1.82385,1.82385,36600000.0
2009-05-01 04:56:00,1.82385,1.82395,1.8238,1.82385,29600000.0
2009-05-01 04:57:00,1.8239,1.8239,1.82365,1.82365,50800000.0
2009-05-01 04:58:00,1.8236,1.8239,1.8235,1.8239,79800000.0
2009-05-01 04:59:00,1.8239,1.8241,1.82375,1.8241,57400000.0
2009-05-01 05:00:00,1.82415,1.8244,1.82415,1.82435,45600000.0
2009-05-01 05:01:00,1.8245,1.8245,1.82425,1.8244,19200000.0
2009-05-01 05:02:00,1.8244,1.8252,1.8244,1.82515,34000000.0
2009-05-01 05:03:00,1.82515,1.82515,1.825,1.8251,29600000.0
2009-05-01 05:04:00,1.82485,1.825,1.82485,1.8249,17800000.0
2009-05-01 05:05:00,1.8249,1.8249,1.8246,1.82475,27200000.0
2009-05-01 05:06:00,1.8246,1.82465,1.82435,1.82445,38000000.0
2009-05-01 05:07:00,1.8245,1.82475,1.82445,1.82465,77600000.0
2009-05-01 05:08:00,1.8247,1.8248,1.8244,1.8245,152600000.0
2009-05-01 05:09:00,1.8245,1.8246,1.8244,1.82455,110600000.0
2009-05-01 05:10:00,1.8245,1.82465,1.82435,1.8244,75600000.0
2009-05-01 05:11:00,1.82425,1.82425,1.82425,1.82425,12000000.0
2009-05-01 05:12:00,1.8244,1.82455,1.82425,1.82455,117400000.0
2009-05-01 05:13:00,1.82455,1.82455,1.8244,1.8245,209200000.0
2009-05-01 05:14:00,1.8244,1.8251,1.8244,1.825,107400000.0
2009-05-01 05:15:00,1.8251,1.8258,1.82505,1.8258,71600000.0
2009-05-01 05:16:00,1.82585,1.82585,1.8253,1.82545,84000000.0
2009-05-01 05:17:00,1.82525,1.82525,1.8248,1.82495,35000000.0
2009-05-01 05:18:00,1.82515,1.82515,1.825,1.82505,40800000.0
2009-05-01 05:19:00,1.825,1.82515,1.82495,1.82515,86400000.0
2009-05-01 05:20:00,1.82505,1.8252,1.825,1.8251,68400000.0
2009-05-01 05:21:00,1.82515,1.82605,1.8251,1.8259,83600000.0
2009-05-01 05:22:00,1.8258,1.826,1.8253,1.8253,86400000.0
2009-05-01 05:23:00,1.8253,1.8253,1.82525,1.82525,13000000.0
2009-05-01 05:24:00,1.82515,1.8252,1.82515,1.8252,8000000.0
2009-05-01 05:25:00,1.82515,1.82515,1.825,1.825,42800000.0
2009-05-01 05:26:00,1.82505,1.82515,1.8249,1.82515,24600000.0
2009-05-01 05:27:00,1.8252,1.82555,1.8252,1.8255,17200000.0
2009-05-01 05:28:00,1.8254,1.8254,1.8244,1.8244,68400000.0
2009-05-01 05:29:00,1.8245,1.82475,1.8245,1.82475,9600000.0
2009-05-01 05:30:00,1.82475,1.82475,1.8243,1.8243,90000000.0
2009-05-01 05:31:00,1.82425,1.82475,1.82425,1.82475,58400000.0
2009-05-01 05:32:00,1.82475,1.82495,1.82365,1.824,100600000.0
2009-05-01 05:33:00,1.8239,1.824,1.82365,1.824,55400000.0
2009-05-01 05:34:00,1.82385,1.82385,1.82375,1.82375,4000000.0
2009-05-01 05:35:00,1.82385,1.8239,1.82375,1.8239,8000000.0
2009-05-01 05:36:00,1.82373,1.82375,1.82373,1.82374,57000000.0
2009-05-01 05:37:00,1.8239,1.824,1.82295,1.82305,57000000.0
2009-05-01 05:38:00,1.8231,1.8233,1.8231,1.8232,42000000.0
2009-05-01 05:39:00,1.8235,1.8239,1.8233,1.8239,74800000.0
2009-05-01 05:40:00,1.8239,1.8241,1.8239,1.82405,26000000.0
2009-05-01 05:41:00,1.82405,1.82405,1.824,1.824,10000000.0
2009-05-01 05:42:00,1.82405,1.82405,1.82405,1.82405,2000000.0
2009-05-01 05:43:00,1.82382,1.82394,1.82382,1.82385,61600000.0
2009-05-01 05:44:00,1.8239,1.82425,1.8239,1.824,61600000.0
2009-05-01 05:45:00,1.824,1.824,1.824,1.824,2000000.0
2009-05-01 05:46:00,1.8241,1.8243,1.8239,1.8239,11200000.0
2009-05-01 05:47:00,1.8239,1.8239,1.8238,1.82385,15600000.0
2009-05-01 05:48:00,1.82385,1.82415,1.82365,1.8239,206600000.0
2009-05-01 05:49:00,1.8239,1.82435,1.8235,1.82435,48400000.0
2009-05-01 05:50:00,1.82435,1.82455,1.8235,1.82355,66400000.0
2009-05-01 05:51:00,1.8237,1.8237,1.8237,1.8237,6200000.0
2009-05-01 05:52:00,1.82365,1.82365,1.8236,1.82365,70400000.0
2009-05-01 05:53:00,1.82365,1.82365,1.8235,1.8235,53200000.0
2009-05-01 05:54:00,1.82355,1.8237,1.82355,1.8237,46400000.0
2009-05-01 05:55:00,1.8237,1.82375,1.8235,1.8235,46400000.0
2009-05-01 05:56:00,1.8236,1.82385,1.8235,1.82385,24400000.0
2009-05-01 05:57:00,1.82425,1.8244,1.8239,1.8239,23200000.0
2009-05-01 05:58:00,1.8239,1.824,1.8238,1.82395,43600000.0
2009-05-01 05:59:00,1.82335,1.8239,1.8232,1.8235,100800000.0
2009-05-01 06:00:00,1.82355,1.8237,1.8235,1.8237,54000000.0
2009-05-01 06:01:00,1.82385,1.82395,1.8233,1.82345,34000000.0
2009-05-01 06:02:00,1.82345,1.8235,1.8233,1.8235,25400000.0
2009-05-01 06:03:00,1.8235,1.8235,1.82245,1.823,107400000.0
2009-05-01 06:04:00,1.82315,1.8233,1.82305,1.82315,28000000.0
2009-05-01 06:05:00,1.82305,1.82325,1.823,1.82325,18600000.0
2009-05-01 06:06:00,1.82335,1.8235,1.8232,1.82335,74600000.0
2009-05-01 06:07:00,1.8234,1.8239,1.8234,1.8239,57000000.0
2009-05-01 06:08:00,1.82405,1.82415,1.82405,1.82415,56000000.0
2009-05-01 06:09:00,1.82415,1.82485,1.8238,1.8245,42800000.0
2009-05-01 06:10:00,1.8245,1.8248,1.8241,1.8241,49400000.0
2009-05-01 06:11:00,1.824,1.8244,1.82375,1.8239,176200000.0
2009-05-01 06:12:00,1.8239,1.8246,1.8239,1.82425,146600000.0
2009-05-01 06:13:00,1.8245,1.82485,1.8245,1.8246,59600000.0
2009-05-01 06:14:00,1.8246,1.82475,1.824,1.82435,61800000.0
2009-05-01 06:15:00,1.82445,1.82475,1.82435,1.82475,39200000.0
2009-05-01 06:16:00,1.82475,1.8252,1.82475,1.8249,47400000.0
2009-05-01 06:17:00,1.82485,1.8249,1.824,1.8247,113400000.0
2009-05-01 06:18:00,1.8246,1.8252,1.82455,1.82505,75200000.0
2009-05-01 06:19:00,1.8252,1.82525,1.82505,1.8252,17200000.0
2009-05-01 06:20:00,1.82505,1.8253,1.825,1.82515,80200000.0
2009-05-01 06:21:00,1.82515,1.8252,1.82485,1.82515,138400000.0
2009-05-01 06:22:00,1.82515,1.82555,1.82515,1.82515,38800000.0
2009-05-01 06:23:00,1.82525,1.82525,1.82525,1.82525,4000000.0
2009-05-01 06:24:00,1.8251,1.8251,1.82435,1.8246,49600000.0
2009-05-01 06:25:00,1.8245,1.825,1.82395,1.82395,84600000.0
2009-05-01 06:26:00,1.8236,1.8242,1.8236,1.82405,73600000.0
2009-05-01 06:27:00,1.82405,1.82425,1.82405,1.82425,7600000.0
2009-05-01 06:28:00,1.82425,1.8251,1.82425,1.82475,67400000.0
2009-05-01 06:29:00,1.825,1.8252,1.8248,1.8252,31600000.0
2009-05-01 06:30:00,1.82515,1.82535,1.825,1.82515,63800000.0
2009-05-01 06:31:00,1.8253,1.8253,1.82425,1.8248,67800000.0
2009-05-01 06:32:00,1.82475,1.8249,1.8244,1.82455,81600000.0
2009-05-01 06:33:00,1.82455,1.82455,1.82425,1.8244,66000000.0
2009-05-01 06:34:00,1.82445,1.82455,1.8244,1.82455,47000000.0
2009-05-01 06:35:00,1.82455,1.82455,1.82365,1.82365,53000000.0
2009-05-01 06:36:00,1.82365,1.82415,1.82315,1.82415,85200000.0
2009-05-01 06:37:00,1.8239,1.8243,1.8239,1.8243,46800000.0
2009-05-01 06:38:00,1.82425,1.82445,1.82415,1.82445,28000000.0
2009-05-01 06:39:00,1.8243,1.8248,1.8243,1.8247,80800000.0
2009-05-01 06:40:00,1.8247,1.8248,1.82445,1.82445,28400000.0
2009-05-01 06:41:00,1.8245,1.8245,1.8244,1.8244,26600000.0
2009-05-01 06:42:00,1.82425,1.8244,1.82415,1.82415,39600000.0
2009-05-01 06:43:00,1.8242,1.8243,1.82415,1.82425,34400000.0
2009-05-01 06:44:00,1.82445,1.82485,1.82375,1.8241,69800000.0
2009-05-01 06:45:00,1.82415,1.82415,1.8241,1.8241,11200000.0
2009-05-01 06:46:00,1.824,1.8241,1.8237,1.8237,88000000.0
2009-05-01 06:47:00,1.82395,1.8247,1.8233,1.8245,121200000.0
2009-05-01 06:48:00,1.8245,1.82465,1.8242,1.82445,66400000.0
2009-05-01 06:49:00,1.82445,1.82445,1.8243,1.8243,16000000.0
2009-05-01 06:50:00,1.82445,1.8246,1.8242,1.82445,72800000.0
2009-05-01 06:51:00,1.82445,1.8252,1.8243,1.825,57600000.0
2009-05-01 06:52:00,1.82495,1.82535,1.82495,1.8252,9200000.0
2009-05-01 06:53:00,1.82535,1.82535,1.82535,1.82535,8000000.0
2009-05-01 06:54:00,1.82535,1.82535,1.8251,1.8253,51800000.0
2009-05-01 06:55:00,1.8254,1.8254,1.825,1.825,39000000.0
2009-05-01 06:56:00,1.82505,1.82515,1.825,1.825,17800000.0
2009-05-01 06:57:00,1.82515,1.8252,1.825,1.82515,22800000.0
2009-05-01 06:58:00,1.82525,1.8258,1.8248,1.8257,136000000.0
2009-05-01 06:59:00,1.8257,1.82595,1.8253,1.8254,109400000.0
2009-05-01 07:00:00,1.82555,1.82575,1.8254,1.82545,124000000.0
2009-05-01 07:01:00,1.82565,1.8258,1.8253,1.8253,63600000.0
2009-05-01 07:02:00,1.8252,1.82565,1.8252,1.8256,144000000.0
2009-05-01 07:03:00,1.8256,1.8256,1.82545,1.82545,52400000.0
2009-05-01 07:04:00,1.82545,1.82595,1.82505,1.82525,124400000.0
2009-05-01 07:05:00,1.82525,1.82525,1.82465,1.8252,123600000.0
2009-05-01 07:06:00,1.8252,1.82525,1.8246,1.82465,121200000.0
2009-05-01 07:07:00,1.8246,1.82545,1.82435,1.8254,233400000.0
2009-05-01 07:08:00,1.8254,1.8255,1.82495,1.8251,178800000.0
2009-05-01 07:09:00,1.825,1.825,1.82455,1.8248,61000000.0
2009-05-01 07:10:00,1.8244,1.82535,1.8244,1.8251,177200000.0
2009-05-01 07:11:00,1.8251,1.8251,1.825,1.8251,42800000.0
2009-05-01 07:12:00,1.8252,1.8255,1.82495,1.8255,121000000.0
2009-05-01 07:13:00,1.8255,1.82575,1.8249,1.82515,157800000.0
2009-05-01 07:14:00,1.82515,1.82545,1.82495,1.8253,118200000.0
2009-05-01 07:15:00,1.8251,1.8253,1.82465,1.82515,116000000.0
2009-05-01 07:16:00,1.82515,1.82535,1.82495,1.82535,75800000.0
2009-05-01 07:17:00,1.8253,1.82535,1.8251,1.82535,20000000.0
2009-05-01 07:18:00,1.8252,1.82535,1.8252,1.82535,7600000.0
2009-05-01 07:19:00,1.8253,1.8253,1.82515,1.82515,12000000.0
2009-05-01 07:20:00,1.82505,1.8252,1.82505,1.82515,13600000.0
2009-05-01 07:21:00,1.82525,1.82535,1.82515,1.82535,12000000.0
2009-05-01 07:22:00,1.8253,1.8255,1.8251,1.8251,62400000.0
2009-05-01 07:23:00,1.8252,1.8252,1.82475,1.8249,103800000.0
2009-05-01 07:24:00,1.82485,1.8252,1.82475,1.82515,255000000.0
2009-05-01 07:25:00,1.82515,1.82525,1.8248,1.8251,157200000.0
2009-05-01 07:26:00,1.8251,1.82535,1.8247,1.8251,174400000.0
2009-05-01 07:27:00,1.8252,1.82535,1.82445,1.8253,135600000.0
2009-05-01 07:28:00,1.8253,1.8255,1.82495,1.8255,217200000.0
2009-05-01 07:29:00,1.8255,1.8255,1.8251,1.82515,159600000.0
2009-05-01 07:30:00,1.82515,1.82535,1.8251,1.82535,48800000.0
2009-05-01 07:31:00,1.8255,1.8255,1.82525,1.82525,155600000.0
2009-05-01 07:32:00,1.82525,1.8254,1.8249,1.82505,59000000.0
2009-05-01 07:33:00,1.825,1.825,1.82445,1.82455,96600000.0
2009-05-01 07:34:00,1.8246,1.82475,1.82375,1.82405,114400000.0
2009-05-01 07:35:00,1.8241,1.8242,1.82385,1.82405,73400000.0
2009-05-01 07:36:00,1.82405,1.82405,1.82355,1.82395,58400000.0
2009-05-01 07:37:00,1.8239,1.82425,1.82385,1.82425,74200000.0
2009-05-01 07:38:00,1.82425,1.82425,1.82385,1.82405,24400000.0
2009-05-01 07:39:00,1.82415,1.82415,1.82405,1.82405,6800000.0
2009-05-01 07:40:00,1.8241,1.8241,1.8236,1.82365,37200000.0
2009-05-01 07:41:00,1.8236,1.8239,1.82345,1.82355,47000000.0
2009-05-01 07:42:00,1.82365,1.8238,1.82345,1.82345,41600000.0
2009-05-01 07:43:00,1.82345,1.8238,1.823,1.82315,125200000.0
2009-05-01 07:44:00,1.82315,1.8232,1.82285,1.8229,54600000.0
2009-05-01 07:45:00,1.8229,1.82335,1.8225,1.82335,148400000.0
2009-05-01 07:46:00,1.823,1.82335,1.823,1.8232,39800000.0
2009-05-01 07:47:00,1.82335,1.8235,1.82315,1.82325,122400000.0
2009-05-01 07:48:00,1.82325,1.82355,1.82315,1.82355,62800000.0
2009-05-01 07:49:00,1.82355,1.82395,1.82345,1.8237,84800000.0
2009-05-01 07:50:00,1.8236,1.8239,1.8234,1.82375,123800000.0
2009-05-01 07:51:00,1.82375,1.8238,1.8233,1.82345,69400000.0
2009-05-01 07:52:00,1.82365,1.8242,1.82365,1.8242,21200000.0
2009-05-01 07:53:00,1.8243,1.8243,1.82375,1.82375,159400000.0
2009-05-01 07:54:00,1.82375,1.824,1.82375,1.82395,56600000.0
2009-05-01 07:55:00,1.8239,1.82435,1.8239,1.82425,49800000.0
2009-05-01 07:56:00,1.82425,1.8243,1.82405,1.8243,37000000.0
2009-05-01 07:57:00,1.82435,1.82445,1.8241,1.82425,65400000.0
2009-05-01 07:58:00,1.82425,1.82425,1.82395,1.82395,49600000.0
2009-05-01 07:59:00,1.8238,1.82485,1.8238,1.82485,85800000.0
2009-05-01 08:00:00,1.8242,1.8246,1.82355,1.8236,126400000.0
2009-05-01 08:01:00,1.82375,1.82375,1.82335,1.82345,47400000.0
2009-05-01 08:02:00,1.82345,1.82345,1.82345,1.82345,6000000.0
2009-05-01 08:03:00,1.82345,1.82365,1.82315,1.82335,85600000.0
2009-05-01 08:04:00,1.82335,1.82355,1.82285,1.82305,65200000.0
2009-05-01 08:05:00,1.82305,1.82305,1.82145,1.82155,131600000.0
2009-05-01 08:06:00,1.8216,1.82175,1.8215,1.8216,50800000.0
2009-05-01 08:07:00,1.8215,1.82155,1.8214,1.8214,48000000.0
2009-05-01 08:08:00,1.8214,1.82155,1.82095,1.82135,122200000.0
2009-05-01 08:09:00,1.82125,1.82125,1.8207,1.8209,94000000.0
2009-05-01 08:10:00,1.82085,1.82095,1.82075,1.82085,62600000.0
2009-05-01 08:11:00,1.8208,1.8209,1.82025,1.82035,82600000.0
2009-05-01 08:12:00,1.82055,1.8208,1.81995,1.82005,108800000.0
2009-05-01 08:13:00,1.8201,1.8206,1.8193,1.81995,108800000.0
2009-05-01 08:14:00,1.81995,1.8201,1.8198,1.81995,117200000.0
2009-05-01 08:15:00,1.82,1.82075,1.8199,1.82055,62000000.0
2009-05-01 08:16:00,1.82045,1.8205,1.81985,1.8205,64000000.0
2009-05-01 08:17:00,1.8206,1.82065,1.82005,1.82005,39600000.0
2009-05-01 08:18:00,1.82015,1.82045,1.82,1.8202,132000000.0
2009-05-01 08:19:00,1.8203,1.8203,1.81965,1.81985,155400000.0
2009-05-01 08:20:00,1.81985,1.82,1.81985,1.82,28800000.0
2009-05-01 08:21:00,1.82005,1.82035,1.8196,1.81985,86800000.0
2009-05-01 08:22:00,1.81975,1.8203,1.81975,1.8201,76800000.0
2009-05-01 08:23:00,1.82005,1.8203,1.82,1.8203,84000000.0
2009-05-01 08:24:00,1.82035,1.82055,1.8201,1.8203,102200000.0
2009-05-01 08:25:00,1.8203,1.82115,1.8202,1.82085,146800000.0
2009-05-01 08:26:00,1.8208,1.82205,1.8208,1.82185,72000000.0
2009-05-01 08:27:00,1.82185,1.82185,1.82125,1.82155,67600000.0
2009-05-01 08:28:00,1.82155,1.8217,1.82145,1.82155,36000000.0
2009-05-01 08:29:00,1.82155,1.8216,1.8213,1.8213,34400000.0
2009-05-01 08:30:00,1.8213,1.82165,1.82095,1.8214,84800000.0
2009-05-01 08:31:00,1.82155,1.8224,1.82145,1.8224,169400000.0
2009-05-01 08:32:00,1.8223,1.823,1.822,1.8224,169800000.0
2009-05-01 08:33:00,1.8223,1.82235,1.82185,1.8221,170800000.0
2009-05-01 08:34:00,1.822,1.8223,1.8212,1.8217,180600000.0
2009-05-01 08:35:00,1.82195,1.8223,1.8215,1.82215,132200000.0
2009-05-01 08:36:00,1.8222,1.82225,1.82135,1.8218,136400000.0
2009-05-01 08:37:00,1.8217,1.8217,1.8202,1.82065,209200000.0
2009-05-01 08:38:00,1.8206,1.8208,1.8202,1.8204,184000000.0
2009-05-01 08:39:00,1.82035,1.8206,1.81965,1.81985,308800000.0
2009-05-01 08:40:00,1.81995,1.82085,1.8198,1.82085,152000000.0
2009-05-01 08:41:00,1.8208,1.8213,1.82045,1.82075,188400000.0
2009-05-01 08:42:00,1.82085,1.82115,1.82005,1.82015,248000000.0
2009-05-01 08:43:00,1.82015,1.82065,1.81985,1.81995,186400000.0
2009-05-01 08:44:00,1.81995,1.82015,1.8199,1.82005,45600000.0
2009-05-01 08:45:00,1.8201,1.8201,1.8188,1.81985,151200000.0
2009-05-01 08:46:00,1.81985,1.82025,1.8197,1.8199,75200000.0
2009-05-01 08:47:00,1.8199,1.81995,1.8197,1.8197,39600000.0
2009-05-01 08:48:00,1.8197,1.81995,1.81965,1.81995,43200000.0
2009-05-01 08:49:00,1.81995,1.82055,1.8187,1.81945,186400000.0
2009-05-01 08:50:00,1.81945,1.8204,1.81935,1.82035,146000000.0
2009-05-01 08:51:00,1.82035,1.82035,1.81935,1.81965,80800000.0
2009-05-01 08:52:00,1.81965,1.81965,1.81945,1.8196,44000000.0
2009-05-01 08:53:00,1.8195,1.8201,1.8195,1.8201,87200000.0
2009-05-01 08:54:00,1.8201,1.8204,1.81975,1.8201,151200000.0
2009-05-01 08:55:00,1.8203,1.8207,1.8202,1.8206,117200000.0
2009-05-01 08:56:00,1.8206,1.8206,1.8196,1.8198,135600000.0
2009-05-01 08:57:00,1.8198,1.8202,1.8192,1.8193,156600000.0
2009-05-01 08:58:00,1.8193,1.8198,1.8191,1.8196,60400000.0
2009-05-01 08:59:00,1.8197,1.8197,1.81865,1.8197,76400000.0
2009-05-01 09:00:00,1.81965,1.82005,1.8194,1.8196,252000000.0
2009-05-01 09:01:00,1.81965,1.82,1.8194,1.8195,259600000.0
2009-05-01 09:02:00,1.8196,1.8196,1.8181,1.8189,310200000.0
2009-05-01 09:03:00,1.8189,1.81925,1.81835,1.8185,224000000.0
2009-05-01 09:04:00,1.81855,1.81935,1.8182,1.81895,186400000.0
2009-05-01 09:05:00,1.81895,1.81955,1.81785,1.81795,277200000.0
2009-05-01 09:06:00,1.81775,1.81855,1.81755,1.81805,234400000.0
2009-05-01 09:07:00,1.8183,1.81835,1.81805,1.8182,182000000.0
2009-05-01 09:08:00,1.8182,1.8183,1.81775,1.81775,133600000.0
2009-05-01 09:09:00,1.81775,1.81835,1.81765,1.818,212600000.0
2009-05-01 09:10:00,1.81795,1.81805,1.8178,1.81785,90400000.0
2009-05-01 09:11:00,1.8178,1.8179,1.81745,1.81745,142600000.0
2009-05-01 09:12:00,1.81765,1.8182,1.81765,1.818,157200000.0
2009-05-01 09:13:00,1.818,1.81885,1.8178,1.8187,192400000.0
2009-05-01 09:14:00,1.8187,1.819,1.8178,1.81785,155600000.0
2009-05-01 09:15:00,1.8181,1.8182,1.8179,1.81805,85800000.0
2009-05-01 09:16:00,1.8181,1.81875,1.8181,1.8187,106400000.0
2009-05-01 09:17:00,1.8187,1.8187,1.8183,1.8183,113600000.0
2009-05-01 09:18:00,1.8183,1.8185,1.81825,1.81845,72800000.0
2009-05-01 09:19:00,1.8184,1.81845,1.8174,1.8178,197400000.0
2009-05-01 09:20:00,1.8177,1.81815,1.8173,1.8177,139400000.0
2009-05-01 09:21:00,1.81775,1.8184,1.81775,1.8184,106000000.0
2009-05-01 09:22:00,1.81845,1.81845,1.8177,1.81795,158200000.0
2009-05-01 09:23:00,1.81795,1.81795,1.8175,1.8178,57200000.0
2009-05-01 09:24:00,1.8178,1.8179,1.81725,1.81735,127400000.0
2009-05-01 09:25:00,1.81735,1.81795,1.81725,1.81795,111200000.0
2009-05-01 09:26:00,1.81795,1.8185,1.81785,1.8185,90000000.0
2009-05-01 09:27:00,1.8186,1.8195,1.81825,1.8195,209600000.0
2009-05-01 09:28:00,1.81945,1.82015,1.8193,1.82015,166000000.0
2009-05-01 09:29:00,1.82015,1.82045,1.81895,1.819,264400000.0
2009-05-01 09:30:00,1.8191,1.8191,1.81855,1.81885,167200000.0
2009-05-01 09:31:00,1.81885,1.8194,1.8183,1.8187,187600000.0
2009-05-01 09:32:00,1.8187,1.8187,1.8179,1.8184,145600000.0
2009-05-01 09:33:00,1.81875,1.8192,1.81865,1.8191,73200000.0
2009-05-01 09:34:00,1.8191,1.8193,1.8184,1.819,179400000.0
2009-05-01 09:35:00,1.81895,1.8194,1.8187,1.81895,164800000.0
2009-05-01 09:36:00,1.81895,1.8195,1.8186,1.81915,125400000.0
2009-05-01 09:37:00,1.8191,1.8196,1.81895,1.8192,100400000.0
2009-05-01 09:38:00,1.8195,1.8195,1.8184,1.8186,144800000.0
2009-05-01 09:39:00,1.81845,1.8187,1.8181,1.8184,154800000.0
2009-05-01 09:40:00,1.81845,1.8185,1.81815,1.81825,62800000.0
2009-05-01 09:41:00,1.8182,1.81825,1.81765,1.8178,138400000.0
2009-05-01 09:42:00,1.8178,1.81785,1.8175,1.8176,62800000.0
2009-05-01 09:43:00,1.81755,1.81775,1.81745,1.81745,30000000.0
2009-05-01 09:44:00,1.81745,1.81755,1.81745,1.81745,33600000.0
2009-05-01 09:45:00,1.81755,1.81755,1.81685,1.8173,100800000.0
2009-05-01 09:46:00,1.81725,1.81835,1.81725,1.81815,102000000.0
2009-05-01 09:47:00,1.8183,1.8185,1.8182,1.8184,75200000.0
2009-05-01 09:48:00,1.8182,1.81895,1.81805,1.81895,188800000.0
2009-05-01 09:49:00,1.81915,1.8192,1.8185,1.8185,233000000.0
2009-05-01 09:50:00,1.81855,1.8186,1.8178,1.81785,108800000.0
2009-05-01 09:51:00,1.81785,1.8183,1.81785,1.81805,188800000.0
2009-05-01 09:52:00,1.818,1.8183,1.81785,1.8182,176000000.0
2009-05-01 09:53:00,1.8182,1.81855,1.8181,1.8184,124000000.0
2009-05-01 09:54:00,1.81845,1.81875,1.8181,1.8185,110400000.0
2009-05-01 09:55:00,1.8185,1.8187,1.8185,1.81865,64400000.0
2009-05-01 09:56:00,1.81865,1.8187,1.81865,1.8187,12000000.0
2009-05-01 09:57:00,1.81885,1.8191,1.8187,1.8187,94000000.0
2009-05-01 09:58:00,1.8187,1.8191,1.81855,1.81855,73200000.0
2009-05-01 09:59:00,1.8185,1.81985,1.81835,1.8198,131800000.0
2009-05-01 10:00:00,1.81965,1.82,1.81915,1.81915,148800000.0
2009-05-01 10:01:00,1.819,1.81955,1.8173,1.8175,191600000.0
2009-05-01 10:02:00,1.81745,1.8179,1.81725,1.81725,175600000.0
2009-05-01 10:03:00,1.81725,1.8181,1.8168,1.8179,202400000.0
2009-05-01 10:04:00,1.8181,1.8186,1.8176,1.81765,142800000.0
2009-05-01 10:05:00,1.8177,1.8178,1.817,1.8175,255600000.0
2009-05-01 10:06:00,1.8175,1.8177,1.8173,1.8174,177600000.0
2009-05-01 10:07:00,1.8173,1.8176,1.81705,1.8171,177600000.0
2009-05-01 10:08:00,1.81705,1.818,1.8161,1.817,255000000.0
2009-05-01 10:09:00,1.81685,1.81735,1.8156,1.8165,177600000.0
2009-05-01 10:10:00,1.8164,1.8168,1.8161,1.81655,134400000.0
2009-05-01 10:11:00,1.81655,1.81655,1.81595,1.81605,68200000.0
2009-05-01 10:12:00,1.81605,1.8161,1.81575,1.8159,51200000.0
2009-05-01 10:13:00,1.816,1.8167,1.8159,1.81665,141600000.0
2009-05-01 10:14:00,1.8166,1.8169,1.81595,1.8162,149800000.0
2009-05-01 10:15:00,1.81605,1.81625,1.8155,1.81555,78200000.0
2009-05-01 10:16:00,1.8158,1.8161,1.8155,1.81555,181600000.0
2009-05-01 10:17:00,1.81565,1.8165,1.8151,1.8163,154800000.0
2009-05-01 10:18:00,1.81625,1.81665,1.816,1.816,154000000.0
2009-05-01 10:19:00,1.816,1.81615,1.8155,1.8159,164800000.0
2009-05-01 10:20:00,1.8159,1.8167,1.8154,1.8158,315000000.0
2009-05-01 10:21:00,1.8158,1.8164,1.81465,1.81605,348600000.0
2009-05-01 10:22:00,1.81605,1.8163,1.81535,1.8158,251200000.0
2009-05-01 10:23:00,1.8157,1.8159,1.8149,1.8149,313400000.0
2009-05-01 10:24:00,1.81495,1.81595,1.8149,1.81595,140800000.0
2009-05-01 10:25:00,1.8161,1.8161,1.8153,1.8153,206000000.0
2009-05-01 10:26:00,1.8153,1.816,1.8152,1.81525,190800000.0
2009-05-01 10:27:00,1.81515,1.81515,1.81395,1.81415,128400000.0
2009-05-01 10:28:00,1.814,1.8143,1.81365,1.814,272400000.0
2009-05-01 10:29:00,1.81385,1.8142,1.8131,1.81335,257800000.0
2009-05-01 10:30:00,1.81335,1.81395,1.81295,1.8136,211400000.0
2009-05-01 10:31:00,1.8136,1.81385,1.8127,1.81295,175400000.0
2009-05-01 10:32:00,1.813,1.8132,1.8118,1.81225,328400000.0
2009-05-01 10:33:00,1.81235,1.8135,1.81235,1.81295,345200000.0
2009-05-01 10:34:00,1.81305,1.8143,1.81295,1.81405,150400000.0
2009-05-01 10:35:00,1.8139,1.81475,1.81375,1.8145,222800000.0
2009-05-01 10:36:00,1.81465,1.81465,1.8133,1.8134,173000000.0
2009-05-01 10:37:00,1.8136,1.8136,1.81265,1.81275,258400000.0
2009-05-01 10:38:00,1.81265,1.81275,1.81175,1.81185,314600000.0
2009-05-01 10:39:00,1.81185,1.81185,1.81095,1.811,230400000.0
2009-05-01 10:40:00,1.811,1.8117,1.811,1.8113,135200000.0
2009-05-01 10:41:00,1.8113,1.81195,1.811,1.81195,184200000.0
2009-05-01 10:42:00,1.81175,1.81175,1.8106,1.8107,279000000.0
2009-05-01 10:43:00,1.81065,1.8108,1.81025,1.8106,285400000.0
2009-05-01 10:44:00,1.81065,1.8112,1.8105,1.81065,195600000.0
2009-05-01 10:45:00,1.81085,1.81095,1.81045,1.8105,167200000.0
2009-05-01 10:46:00,1.8106,1.8108,1.81045,1.8106,141800000.0
2009-05-01 10:47:00,1.81065,1.8113,1.8106,1.81115,92400000.0
2009-05-01 10:48:00,1.8112,1.81125,1.8108,1.8112,116400000.0
2009-05-01 10:49:00,1.811,1.8111,1.80995,1.81025,173800000.0
2009-05-01 10:50:00,1.8102,1.8108,1.81005,1.8105,126400000.0
2009-05-01 10:51:00,1.8104,1.8125,1.8102,1.8125,125200000.0
2009-05-01 10:52:00,1.8124,1.8125,1.811,1.81125,261800000.0
2009-05-01 10:53:00,1.8112,1.81155,1.8105,1.81155,274800000.0
2009-05-01 10:54:00,1.8114,1.81245,1.81125,1.81165,303200000.0
2009-05-01 10:55:00,1.81185,1.8119,1.8115,1.8115,28400000.0
2009-05-01 10:56:00,1.8115,1.8116,1.81105,1.8115,155600000.0
2009-05-01 10:57:00,1.81155,1.8119,1.81095,1.8119,150000000.0
2009-05-01 10:58:00,1.8119,1.812,1.81175,1.8119,134800000.0
2009-05-01 10:59:00,1.8117,1.8124,1.8116,1.8121,79600000.0
2009-05-01 11:00:00,1.81205,1.81265,1.81205,1.81245,124400000.0
2009-05-01 11:01:00,1.8123,1.8124,1.81195,1.81205,110400000.0
2009-05-01 11:02:00,1.81205,1.8122,1.81115,1.8119,225800000.0
2009-05-01 11:03:00,1.8119,1.8119,1.8105,1.8109,155600000.0
2009-05-01 11:04:00,1.81075,1.8115,1.8106,1.81125,284800000.0
2009-05-01 11:05:00,1.81125,1.81185,1.8111,1.8115,136400000.0
2009-05-01 11:06:00,1.81165,1.81215,1.8114,1.81215,132400000.0
2009-05-01 11:07:00,1.81215,1.8129,1.81195,1.81275,192000000.0
2009-05-01 11:08:00,1.81265,1.8129,1.81245,1.8125,184000000.0
2009-05-01 11:09:00,1.8126,1.8129,1.8124,1.8128,96400000.0
2009-05-01 11:10:00,1.8128,1.81305,1.81275,1.8128,113200000.0
2009-05-01 11:11:00,1.81285,1.81305,1.81285,1.81285,48400000.0
2009-05-01 11:12:00,1.8129,1.8129,1.81255,1.81255,46400000.0
2009-05-01 11:13:00,1.81255,1.81275,1.81205,1.81225,188000000.0
2009-05-01 11:14:00,1.8122,1.81225,1.8119,1.812,108800000.0
2009-05-01 11:15:00,1.812,1.812,1.81135,1.8114,164000000.0
2009-05-01 11:16:00,1.8114,1.81195,1.8113,1.81155,192800000.0
2009-05-01 11:17:00,1.8115,1.81175,1.8115,1.8117,58400000.0
2009-05-01 11:18:00,1.8117,1.8121,1.81165,1.8117,125200000.0
2009-05-01 11:19:00,1.81175,1.8122,1.81175,1.81215,148800000.0
2009-05-01 11:20:00,1.8122,1.8124,1.81165,1.81175,143600000.0
2009-05-01 11:21:00,1.81165,1.8119,1.8114,1.8119,69200000.0
2009-05-01 11:22:00,1.8119,1.8122,1.8119,1.81215,60800000.0
2009-05-01 11:23:00,1.81215,1.81265,1.81195,1.81245,136000000.0
2009-05-01 11:24:00,1.8125,1.8126,1.81215,1.81245,122000000.0
2009-05-01 11:25:00,1.8126,1.81295,1.81135,1.81175,135400000.0
2009-05-01 11:26:00,1.81175,1.8121,1.81175,1.81195,84800000.0
2009-05-01 11:27:00,1.81195,1.812,1.81175,1.8118,20800000.0
2009-05-01 11:28:00,1.8118,1.8121,1.8113,1.81135,124400000.0
2009-05-01 11:29:00,1.8113,1.8114,1.81125,1.8114,83600000.0
2009-05-01 11:30:00,1.81145,1.8119,1.8113,1.8116,225200000.0
2009-05-01 11:31:00,1.81155,1.81155,1.81055,1.8106,222800000.0
2009-05-01 11:32:00,1.8106,1.8114,1.8106,1.8112,142800000.0
2009-05-01 11:33:00,1.81105,1.81145,1.81085,1.8112,103600000.0
2009-05-01 11:34:00,1.81115,1.8114,1.81105,1.81115,78800000.0
2009-05-01 11:35:00,1.8112,1.8114,1.8111,1.81135,157600000.0
2009-05-01 11:36:00,1.8116,1.8123,1.8114,1.81165,263800000.0
2009-05-01 11:37:00,1.8116,1.8116,1.811,1.811,244400000.0
2009-05-01 11:38:00,1.811,1.81115,1.811,1.811,42400000.0
2009-05-01 11:39:00,1.81128,1.81213,1.81128,1.8117,114800000.0
2009-05-01 11:40:00,1.81155,1.8118,1.81145,1.8115,114800000.0
2009-05-01 11:41:00,1.8114,1.8123,1.8114,1.81205,134800000.0
2009-05-01 11:42:00,1.8121,1.8121,1.8116,1.8117,27200000.0
2009-05-01 11:43:00,1.81175,1.8124,1.81155,1.812,99600000.0
2009-05-01 11:44:00,1.81205,1.813,1.8117,1.81235,125600000.0
2009-05-01 11:45:00,1.81245,1.81245,1.8118,1.8122,105200000.0
2009-05-01 11:46:00,1.8122,1.8125,1.81145,1.8118,135600000.0
2009-05-01 11:47:00,1.81185,1.8121,1.8117,1.812,150000000.0
2009-05-01 11:48:00,1.812,1.812,1.8112,1.81145,113600000.0
2009-05-01 11:49:00,1.81145,1.8115,1.81055,1.8108,177200000.0
2009-05-01 11:50:00,1.811,1.8114,1.81065,1.8109,169600000.0
2009-05-01 11:51:00,1.8109,1.8121,1.8109,1.812,264000000.0
2009-05-01 11:52:00,1.81195,1.81245,1.81135,1.81135,279200000.0
2009-05-01 11:53:00,1.8118,1.8118,1.81095,1.8114,278800000.0
2009-05-01 11:54:00,1.8113,1.8113,1.8104,1.81075,278400000.0
2009-05-01 11:55:00,1.8107,1.8111,1.81045,1.8111,201200000.0
2009-05-01 11:56:00,1.8111,1.8116,1.8108,1.81145,213600000.0
2009-05-01 11:57:00,1.81155,1.8121,1.81155,1.8118,85200000.0
2009-05-01 11:58:00,1.81175,1.812,1.8116,1.8117,86800000.0
2009-05-01 11:59:00,1.8118,1.8124,1.8108,1.8109,216800000.0
2009-05-01 12:00:00,1.81115,1.8117,1.81095,1.8117,81200000.0
2009-05-01 12:01:00,1.81175,1.812,1.81165,1.8118,62400000.0
2009-05-01 12:02:00,1.8116,1.81175,1.8115,1.8116,20800000.0
2009-05-01 12:03:00,1.8115,1.8119,1.81125,1.81125,92800000.0
2009-05-01 12:04:00,1.8113,1.8124,1.81105,1.81165,207000000.0
2009-05-01 12:05:00,1.8116,1.8121,1.8112,1.81175,188400000.0
2009-05-01 12:06:00,1.8118,1.8123,1.81125,1.8121,240000000.0
2009-05-01 12:07:00,1.812,1.8123,1.8114,1.812,296000000.0
2009-05-01 12:08:00,1.8119,1.8123,1.81175,1.8119,161200000.0
2009-05-01 12:09:00,1.8119,1.8123,1.81185,1.8122,105600000.0
2009-05-01 12:10:00,1.8121,1.8132,1.81165,1.813,175200000.0
2009-05-01 12:11:00,1.8132,1.8134,1.81175,1.81175,192600000.0
2009-05-01 12:12:00,1.81175,1.8125,1.81175,1.8118,155200000.0
2009-05-01 12:13:00,1.81195,1.8124,1.81155,1.8117,269600000.0
2009-05-01 12:14:00,1.8118,1.8121,1.8117,1.81185,122000000.0
2009-05-01 12:15:00,1.812,1.8124,1.81195,1.8121,118400000.0
2009-05-01 12:16:00,1.8122,1.81265,1.81215,1.8125,171200000.0
2009-05-01 12:17:00,1.8125,1.8125,1.812,1.8122,124800000.0
2009-05-01 12:18:00,1.812,1.8127,1.812,1.8123,124800000.0
2009-05-01 12:19:00,1.8125,1.8128,1.8121,1.8128,216000000.0
2009-05-01 12:20:00,1.8127,1.8131,1.812,1.8129,357700000.0
2009-05-01 12:21:00,1.8132,1.8134,1.8127,1.8127,188800000.0
2009-05-01 12:22:00,1.8127,1.81355,1.81255,1.81355,148800000.0
2009-05-01 12:23:00,1.81355,1.8137,1.8129,1.8135,186800000.0
2009-05-01 12:24:00,1.8136,1.81435,1.81305,1.8137,243800000.0
2009-05-01 12:25:00,1.8136,1.81395,1.81265,1.81325,213400000.0
2009-05-01 12:26:00,1.8134,1.8135,1.8127,1.8128,168000000.0
2009-05-01 12:27:00,1.81285,1.8136,1.81245,1.8134,182600000.0
2009-05-01 12:28:00,1.8134,1.8134,1.81285,1.81295,124800000.0
2009-05-01 12:29:00,1.813,1.8133,1.81275,1.8132,222400000.0
2009-05-01 12:30:00,1.8133,1.8138,1.81305,1.81305,150200000.0
2009-05-01 12:31:00,1.81305,1.8133,1.81285,1.8133,89600000.0
2009-05-01 12:32:00,1.8133,1.81465,1.8133,1.814,152000000.0
2009-05-01 12:33:00,1.81405,1.8146,1.8127,1.81275,297200000.0
2009-05-01 12:34:00,1.81275,1.81315,1.81245,1.81305,213000000.0
2009-05-01 12:35:00,1.813,1.8136,1.813,1.8132,290400000.0
2009-05-01 12:36:00,1.81325,1.81405,1.81315,1.8137,272800000.0
2009-05-01 12:37:00,1.81365,1.8139,1.8134,1.81345,170800000.0
2009-05-01 12:38:00,1.8135,1.8136,1.8132,1.8135,250000000.0
2009-05-01 12:39:00,1.8135,1.8139,1.8133,1.8133,283200000.0
2009-05-01 12:40:00,1.81305,1.81365,1.8129,1.81355,136800000.0
2009-05-01 12:41:00,1.81335,1.81355,1.8127,1.81345,188200000.0
2009-05-01 12:42:00,1.81355,1.8144,1.8129,1.8144,171400000.0
2009-05-01 12:43:00,1.81435,1.81465,1.8132,1.8135,189600000.0
2009-05-01 12:44:00,1.8135,1.814,1.81335,1.81375,151200000.0
2009-05-01 12:45:00,1.81385,1.8141,1.81305,1.81305,214400000.0
2009-05-01 12:46:00,1.81315,1.8135,1.8127,1.8127,111200000.0
2009-05-01 12:47:00,1.8129,1.81355,1.81285,1.813,134800000.0
2009-05-01 12:48:00,1.8132,1.8135,1.81295,1.81315,201000000.0
2009-05-01 12:49:00,1.81315,1.8135,1.8128,1.813,214800000.0
2009-05-01 12:50:00,1.8132,1.8139,1.8129,1.8134,220800000.0
2009-05-01 12:51:00,1.8133,1.8141,1.8133,1.8138,251600000.0
2009-05-01 12:52:00,1.81385,1.814,1.81355,1.8136,230400000.0
2009-05-01 12:53:00,1.81355,1.8147,1.81345,1.8146,234400000.0
2009-05-01 12:54:00,1.8147,1.8148,1.8143,1.8146,131600000.0
2009-05-01 12:55:00,1.8147,1.8149,1.8144,1.81445,115200000.0
2009-05-01 12:56:00,1.8145,1.8156,1.81445,1.815,229400000.0
2009-05-01 12:57:00,1.8152,1.8152,1.81435,1.8145,206800000.0
2009-05-01 12:58:00,1.81435,1.8146,1.8136,1.81435,330400000.0
2009-05-01 12:59:00,1.8144,1.81525,1.8137,1.81505,349000000.0
2009-05-01 13:00:00,1.8151,1.8151,1.8125,1.8125,344200000.0
2009-05-01 13:01:00,1.81275,1.813,1.812,1.81275,186000000.0
2009-05-01 13:02:00,1.8128,1.81295,1.8114,1.81145,207200000.0
2009-05-01 13:03:00,1.8116,1.8127,1.8116,1.8122,249600000.0
2009-05-01 13:04:00,1.81215,1.81325,1.81215,1.8131,171600000.0
2009-05-01 13:05:00,1.8133,1.81405,1.81315,1.8135,135000000.0
2009-05-01 13:06:00,1.81315,1.8132,1.81255,1.81295,139600000.0
2009-05-01 13:07:00,1.81305,1.81315,1.81135,1.8116,259400000.0
2009-05-01 13:08:00,1.8116,1.8118,1.8109,1.8118,207200000.0
2009-05-01 13:09:00,1.8118,1.8124,1.8111,1.8112,132200000.0
2009-05-01 13:10:00,1.8112,1.8115,1.8111,1.8113,161600000.0
2009-05-01 13:11:00,1.81105,1.81315,1.81095,1.81295,162800000.0
2009-05-01 13:12:00,1.8131,1.8137,1.81275,1.81335,192000000.0
2009-05-01 13:13:00,1.81325,1.81365,1.8131,1.8136,150400000.0
2009-05-01 13:14:00,1.8137,1.81485,1.8137,1.8143,282600000.0
2009-05-01 13:15:00,1.81435,1.8147,1.8142,1.81435,198400000.0
2009-05-01 13:16:00,1.81435,1.8146,1.8134,1.81345,105600000.0
2009-05-01 13:17:00,1.81345,1.8137,1.81305,1.81325,134800000.0
2009-05-01 13:18:00,1.8133,1.8136,1.8129,1.8131,264400000.0
2009-05-01 13:19:00,1.8131,1.8133,1.8125,1.8131,199600000.0
2009-05-01 13:20:00,1.8131,1.8134,1.81215,1.8127,121200000.0
2009-05-01 13:21:00,1.8126,1.8126,1.8121,1.8121,147400000.0
2009-05-01 13:22:00,1.8121,1.813,1.8119,1.81295,224600000.0
2009-05-01 13:23:00,1.81295,1.8134,1.8124,1.81305,234600000.0
2009-05-01 13:24:00,1.81315,1.8134,1.81305,1.8133,82400000.0
2009-05-01 13:25:00,1.81315,1.8135,1.81265,1.8131,285000000.0
2009-05-01 13:26:00,1.8132,1.8132,1.8123,1.8125,179600000.0
2009-05-01 13:27:00,1.8125,1.8139,1.8124,1.8139,162000000.0
2009-05-01 13:28:00,1.81365,1.8141,1.81365,1.81385,38800000.0
2009-05-01 13:29:00,1.81385,1.81385,1.8132,1.81335,72200000.0
2009-05-01 13:30:00,1.81335,1.81355,1.81285,1.81285,84000000.0
2009-05-01 13:31:00,1.81285,1.81335,1.81285,1.8133,54400000.0
2009-05-01 13:32:00,1.8133,1.8136,1.81325,1.8134,64000000.0
2009-05-01 13:33:00,1.8135,1.8149,1.81335,1.81485,134400000.0
2009-05-01 13:34:00,1.81485,1.81485,1.8139,1.814,89400000.0
2009-05-01 13:35:00,1.81385,1.81405,1.81355,1.8137,167200000.0
2009-05-01 13:36:00,1.8136,1.8136,1.81345,1.8135,15200000.0
2009-05-01 13:37:00,1.81305,1.8132,1.81305,1.8131,16800000.0
2009-05-01 13:38:00,1.813,1.81335,1.81295,1.81295,63200000.0
2009-05-01 13:39:00,1.8129,1.813,1.81205,1.8127,163200000.0
2009-05-01 13:40:00,1.81265,1.8131,1.8126,1.8129,68400000.0
2009-05-01 13:41:00,1.8129,1.8133,1.8129,1.8133,174800000.0
2009-05-01 13:42:00,1.8133,1.81365,1.81305,1.81355,129400000.0
2009-05-01 13:43:00,1.8135,1.81365,1.8131,1.8135,123000000.0
2009-05-01 13:44:00,1.8135,1.8138,1.81345,1.8137,28800000.0
2009-05-01 13:45:00,1.81375,1.81385,1.8135,1.8136,88000000.0
2009-05-01 13:46:00,1.81355,1.8139,1.81325,1.8134,140000000.0
2009-05-01 13:47:00,1.8134,1.8143,1.81335,1.8139,121400000.0
2009-05-01 13:48:00,1.81395,1.8144,1.8138,1.8142,168000000.0
2009-05-01 13:49:00,1.8142,1.81695,1.8139,1.8157,258000000.0
2009-05-01 13:50:00,1.81575,1.8166,1.8155,1.8165,175600000.0
2009-05-01 13:51:00,1.8165,1.8165,1.8149,1.81535,213600000.0
2009-05-01 13:52:00,1.8154,1.8155,1.81495,1.81495,156000000.0
2009-05-01 13:53:00,1.8151,1.8151,1.81465,1.81465,73600000.0
2009-05-01 13:54:00,1.815,1.81515,1.8145,1.8147,204000000.0
2009-05-01 13:55:00,1.8147,1.81475,1.8147,1.81475,10000000.0
2009-05-01 13:56:00,1.81475,1.81475,1.8147,1.8147,10000000.0
2009-05-01 13:57:00,1.8147,1.8149,1.8147,1.81485,64800000.0
2009-05-01 13:58:00,1.81485,1.8149,1.8146,1.8146,42800000.0
2009-05-01 13:59:00,1.8146,1.81485,1.81415,1.8148,227400000.0
2009-05-01 14:00:00,1.8146,1.8149,1.81405,1.81475,149800000.0
2009-05-01 14:01:00,1.8148,1.8151,1.81455,1.8146,139200000.0
2009-05-01 14:02:00,1.81455,1.8146,1.8145,1.81455,47600000.0
2009-05-01 14:03:00,1.8147,1.8147,1.8141,1.8143,131200000.0
2009-05-01 14:04:00,1.8143,1.8147,1.8139,1.81435,122200000.0
2009-05-01 14:05:00,1.8145,1.8146,1.81425,1.8146,75600000.0
2009-05-01 14:06:00,1.8146,1.8146,1.81385,1.8142,238600000.0
2009-05-01 14:07:00,1.81405,1.8144,1.8129,1.81325,180000000.0
2009-05-01 14:08:00,1.81325,1.8137,1.8128,1.8134,240800000.0
2009-05-01 14:09:00,1.8134,1.8138,1.8134,1.81345,68400000.0
2009-05-01 14:10:00,1.81345,1.81355,1.81325,1.8135,56000000.0
2009-05-01 14:11:00,1.81365,1.8139,1.81355,1.81365,96800000.0
2009-05-01 14:12:00,1.81365,1.8139,1.8133,1.81365,91000000.0
2009-05-01 14:13:00,1.81365,1.8137,1.81325,1.8136,35200000.0
2009-05-01 14:14:00,1.8137,1.81385,1.8129,1.81305,316000000.0
2009-05-01 14:15:00,1.81315,1.8147,1.81305,1.8145,226600000.0
2009-05-01 14:16:00,1.8144,1.81575,1.8144,1.8152,274400000.0
2009-05-01 14:17:00,1.81575,1.81605,1.8148,1.8159,199400000.0
2009-05-01 14:18:00,1.8159,1.81645,1.81495,1.816,218200000.0
2009-05-01 14:19:00,1.816,1.81625,1.81555,1.8159,177000000.0
2009-05-01 14:20:00,1.8158,1.8161,1.81505,1.8157,213400000.0
2009-05-01 14:21:00,1.81585,1.8161,1.8152,1.816,172200000.0
2009-05-01 14:22:00,1.816,1.81625,1.81535,1.81535,186200000.0
2009-05-01 14:23:00,1.8153,1.8159,1.8151,1.81575,125400000.0
2009-05-01 14:24:00,1.8159,1.8159,1.81525,1.8156,204400000.0
2009-05-01 14:25:00,1.8156,1.81605,1.81545,1.8156,233600000.0
2009-05-01 14:26:00,1.81555,1.8158,1.81505,1.81525,227800000.0
2009-05-01 14:27:00,1.8153,1.8161,1.8152,1.81565,170400000.0
2009-05-01 14:28:00,1.8156,1.8158,1.8154,1.8156,111200000.0
2009-05-01 14:29:00,1.81555,1.81675,1.81555,1.8164,267400000.0
2009-05-01 14:30:00,1.8164,1.81675,1.8159,1.8161,226400000.0
2009-05-01 14:31:00,1.81605,1.8167,1.81595,1.81625,179000000.0
2009-05-01 14:32:00,1.8166,1.81715,1.8161,1.81675,185600000.0
2009-05-01 14:33:00,1.81655,1.81805,1.81655,1.8176,249800000.0
2009-05-01 14:34:00,1.81775,1.8181,1.8169,1.817,268000000.0
2009-05-01 14:35:00,1.81715,1.81805,1.8171,1.81805,261200000.0
2009-05-01 14:36:00,1.81805,1.8195,1.81775,1.81915,248000000.0
2009-05-01 14:37:00,1.8195,1.8197,1.81875,1.81945,302000000.0
2009-05-01 14:38:00,1.81945,1.8199,1.819,1.8198,317400000.0
2009-05-01 14:39:00,1.8198,1.82,1.81875,1.81885,351400000.0
2009-05-01 14:40:00,1.81885,1.8195,1.81805,1.8193,342800000.0
2009-05-01 14:41:00,1.8193,1.8194,1.8186,1.8186,165000000.0
2009-05-01 14:42:00,1.8186,1.81875,1.81855,1.8186,117600000.0
2009-05-01 14:43:00,1.8186,1.81875,1.81755,1.81815,202600000.0
2009-05-01 14:44:00,1.81815,1.81835,1.8172,1.8179,190400000.0
2009-05-01 14:45:00,1.81785,1.81795,1.8176,1.81765,163000000.0
2009-05-01 14:46:00,1.81765,1.8179,1.81765,1.8177,181600000.0
2009-05-01 14:47:00,1.8177,1.81795,1.81765,1.8179,351000000.0
2009-05-01 14:48:00,1.81785,1.8187,1.81775,1.81865,268600000.0
2009-05-01 14:49:00,1.8186,1.8191,1.81755,1.8177,367600000.0
2009-05-01 14:50:00,1.8178,1.8183,1.81765,1.8177,168800000.0
2009-05-01 14:51:00,1.8177,1.81815,1.8177,1.8178,153000000.0
2009-05-01 14:52:00,1.81785,1.8179,1.817,1.8172,184400000.0
2009-05-01 14:53:00,1.81735,1.8182,1.81725,1.8179,308400000.0
2009-05-01 14:54:00,1.8179,1.8179,1.8172,1.81735,297400000.0
2009-05-01 14:55:00,1.81745,1.8177,1.8171,1.8175,176800000.0
2009-05-01 14:56:00,1.81735,1.81855,1.8172,1.81855,222400000.0
2009-05-01 14:57:00,1.8186,1.8188,1.8183,1.8183,106000000.0
2009-05-01 14:58:00,1.81855,1.81925,1.8185,1.81905,163000000.0
2009-05-01 14:59:00,1.8191,1.8206,1.81905,1.8202,235800000.0
2009-05-01 15:00:00,1.82015,1.82085,1.82005,1.82085,178800000.0
2009-05-01 15:01:00,1.82085,1.821,1.82,1.8201,279400000.0
2009-05-01 15:02:00,1.82,1.8201,1.8195,1.8195,134800000.0
2009-05-01 15:03:00,1.81955,1.81955,1.8186,1.8187,165600000.0
2009-05-01 15:04:00,1.8187,1.81925,1.8184,1.8186,209600000.0
2009-05-01 15:05:00,1.81875,1.8214,1.81845,1.8195,245300000.0
2009-05-01 15:06:00,1.8193,1.82045,1.81925,1.82035,251200000.0
2009-05-01 15:07:00,1.82035,1.82045,1.81995,1.8201,215600000.0
2009-05-01 15:08:00,1.82005,1.8212,1.82005,1.8206,245000000.0
2009-05-01 15:09:00,1.82065,1.82075,1.8197,1.82005,139800000.0
2009-05-01 15:10:00,1.82005,1.82005,1.8196,1.8199,132000000.0
2009-05-01 15:11:00,1.8199,1.8205,1.8197,1.82,208800000.0
2009-05-01 15:12:00,1.8201,1.8206,1.81955,1.81955,220200000.0
2009-05-01 15:13:00,1.81945,1.8199,1.81895,1.81915,311800000.0
2009-05-01 15:14:00,1.8192,1.8195,1.819,1.8191,148600000.0
2009-05-01 15:15:00,1.819,1.8197,1.8181,1.8197,287600000.0
2009-05-01 15:16:00,1.8191,1.82,1.81875,1.82,211200000.0
2009-05-01 15:17:00,1.82,1.8205,1.8198,1.8202,171200000.0
2009-05-01 15:18:00,1.8203,1.8205,1.8194,1.81975,277800000.0
2009-05-01 15:19:00,1.81975,1.8207,1.8197,1.82035,242400000.0
2009-05-01 15:20:00,1.82025,1.82045,1.82005,1.82005,249200000.0
2009-05-01 15:21:00,1.82005,1.8208,1.81995,1.8208,231000000.0
2009-05-01 15:22:00,1.8208,1.82085,1.82045,1.8207,258800000.0
2009-05-01 15:23:00,1.8207,1.8207,1.82,1.82045,255400000.0
2009-05-01 15:24:00,1.82055,1.82065,1.82,1.8205,305800000.0
2009-05-01 15:25:00,1.8205,1.8207,1.8198,1.8199,251400000.0
2009-05-01 15:26:00,1.8198,1.821,1.8195,1.82035,189400000.0
2009-05-01 15:27:00,1.82045,1.8213,1.82045,1.8213,160200000.0
2009-05-01 15:28:00,1.82145,1.8215,1.8211,1.8213,89400000.0
2009-05-01 15:29:00,1.8213,1.8217,1.8211,1.8215,151400000.0
2009-05-01 15:30:00,1.8214,1.82215,1.82135,1.82195,183200000.0
2009-05-01 15:31:00,1.82195,1.8221,1.82075,1.8208,221400000.0
2009-05-01 15:32:00,1.8207,1.8211,1.8204,1.82085,241400000.0
2009-05-01 15:33:00,1.8207,1.8215,1.8207,1.8213,163200000.0
2009-05-01 15:34:00,1.8213,1.8215,1.82095,1.82115,194800000.0
2009-05-01 15:35:00,1.8212,1.8214,1.8201,1.82115,286400000.0
2009-05-01 15:36:00,1.82115,1.8217,1.821,1.8212,292200000.0
2009-05-01 15:37:00,1.8212,1.8217,1.8209,1.8215,295000000.0
2009-05-01 15:38:00,1.82115,1.82145,1.82105,1.8214,166800000.0
2009-05-01 15:39:00,1.82135,1.8216,1.8211,1.82145,263400000.0
2009-05-01 15:40:00,1.82165,1.8222,1.82145,1.8216,258000000.0
2009-05-01 15:41:00,1.82165,1.8227,1.8215,1.8222,242200000.0
2009-05-01 15:42:00,1.82235,1.82265,1.82175,1.82215,332800000.0
2009-05-01 15:43:00,1.822,1.82255,1.8219,1.8221,229400000.0
2009-05-01 15:44:00,1.8219,1.8221,1.8215,1.8219,256600000.0
2009-05-01 15:45:00,1.82185,1.8224,1.8218,1.8223,193400000.0
2009-05-01 15:46:00,1.8223,1.8224,1.8216,1.8218,237000000.0
2009-05-01 15:47:00,1.8217,1.82295,1.8217,1.82235,251800000.0
2009-05-01 15:48:00,1.82235,1.82265,1.8219,1.82265,280800000.0
2009-05-01 15:49:00,1.82265,1.82265,1.8221,1.8222,294800000.0
2009-05-01 15:50:00,1.82215,1.8226,1.8217,1.8222,241800000.0
2009-05-01 15:51:00,1.82215,1.82245,1.82175,1.82185,282800000.0
2009-05-01 15:52:00,1.82175,1.82225,1.8211,1.82135,306000000.0
2009-05-01 15:53:00,1.82145,1.8225,1.82125,1.82205,264400000.0
2009-05-01 15:54:00,1.8222,1.8227,1.82195,1.82225,205000000.0
2009-05-01 15:55:00,1.8222,1.82265,1.8212,1.82145,301200000.0
2009-05-01 15:56:00,1.82145,1.8217,1.81995,1.82015,359800000.0
2009-05-01 15:57:00,1.82015,1.82065,1.81945,1.8202,318200000.0
2009-05-01 15:58:00,1.82015,1.82075,1.8197,1.82005,186200000.0
2009-05-01 15:59:00,1.8199,1.8222,1.8199,1.82175,317600000.0
2009-05-01 16:00:00,1.82165,1.8235,1.821,1.82225,305400000.0
2009-05-01 16:01:00,1.82225,1.8224,1.8202,1.82085,274800000.0
2009-05-01 16:02:00,1.821,1.82125,1.82025,1.8205,226200000.0
2009-05-01 16:03:00,1.8205,1.8211,1.82,1.82,240000000.0
2009-05-01 16:04:00,1.82005,1.82045,1.8195,1.81975,287400000.0
2009-05-01 16:05:00,1.8198,1.82085,1.81955,1.82065,232000000.0
2009-05-01 16:06:00,1.8207,1.82085,1.82025,1.8208,219600000.0
2009-05-01 16:07:00,1.8208,1.8211,1.82025,1.82085,311400000.0
2009-05-01 16:08:00,1.82085,1.8213,1.8204,1.8213,148200000.0
2009-05-01 16:09:00,1.8212,1.82305,1.8212,1.8227,282400000.0
2009-05-01 16:10:00,1.8227,1.82405,1.82175,1.8232,332600000.0
2009-05-01 16:11:00,1.8232,1.8233,1.82135,1.822,291200000.0
2009-05-01 16:12:00,1.822,1.8229,1.8219,1.82255,307200000.0
2009-05-01 16:13:00,1.8222,1.82315,1.8217,1.82305,336600000.0
2009-05-01 16:14:00,1.82305,1.82305,1.82185,1.82205,196200000.0
2009-05-01 16:15:00,1.82215,1.8233,1.8221,1.82295,219200000.0
2009-05-01 16:16:00,1.8231,1.8238,1.82245,1.8227,319200000.0
2009-05-01 16:17:00,1.8225,1.8233,1.822,1.8228,324400000.0
2009-05-01 16:18:00,1.8228,1.8236,1.8227,1.8233,243400000.0
2009-05-01 16:19:00,1.8231,1.8236,1.8226,1.82305,359800000.0
2009-05-01 16:20:00,1.8231,1.8258,1.8227,1.82535,455800000.0
2009-05-01 16:21:00,1.82545,1.8263,1.8248,1.8257,350400000.0
2009-05-01 16:22:00,1.8257,1.826,1.82505,1.8253,356400000.0
2009-05-01 16:23:00,1.8254,1.82605,1.82495,1.8256,258000000.0
2009-05-01 16:24:00,1.8256,1.8256,1.825,1.82515,245400000.0
2009-05-01 16:25:00,1.82515,1.82565,1.82465,1.825,212800000.0
2009-05-01 16:26:00,1.825,1.82575,1.8246,1.82555,261000000.0
2009-05-01 16:27:00,1.82555,1.82565,1.825,1.82555,259400000.0
2009-05-01 16:28:00,1.82565,1.82565,1.8248,1.825,207200000.0
2009-05-01 16:29:00,1.825,1.8253,1.82455,1.8247,170800000.0
2009-05-01 16:30:00,1.8248,1.8261,1.82445,1.82575,331000000.0
2009-05-01 16:31:00,1.826,1.8263,1.8246,1.82465,255600000.0
2009-05-01 16:32:00,1.82465,1.8248,1.82365,1.8246,271000000.0
2009-05-01 16:33:00,1.8245,1.8252,1.82375,1.82385,267600000.0
2009-05-01 16:34:00,1.824,1.8247,1.82385,1.824,202600000.0
2009-05-01 16:35:00,1.8241,1.8245,1.8239,1.8242,225000000.0
2009-05-01 16:36:00,1.8244,1.825,1.8235,1.825,230600000.0
2009-05-01 16:37:00,1.8251,1.82525,1.82415,1.8245,348200000.0
2009-05-01 16:38:00,1.8246,1.8248,1.8239,1.824,339800000.0
2009-05-01 16:39:00,1.8239,1.8244,1.8233,1.82435,212400000.0
2009-05-01 16:40:00,1.82445,1.8254,1.82415,1.8251,326000000.0
2009-05-01 16:41:00,1.8251,1.8252,1.8244,1.825,242200000.0
2009-05-01 16:42:00,1.8251,1.826,1.82475,1.8248,205100000.0
2009-05-01 16:43:00,1.8248,1.8255,1.8245,1.8245,254200000.0
2009-05-01 16:44:00,1.8246,1.825,1.8245,1.82485,106600000.0
2009-05-01 16:45:00,1.8248,1.8252,1.82395,1.82395,208400000.0
2009-05-01 16:46:00,1.82395,1.8242,1.82365,1.82365,200600000.0
2009-05-01 16:47:00,1.8236,1.82395,1.82325,1.8233,235800000.0
2009-05-01 16:48:00,1.82335,1.82355,1.82215,1.82215,228200000.0
2009-05-01 16:49:00,1.8221,1.82245,1.8216,1.8219,177600000.0
2009-05-01 16:50:00,1.8219,1.8224,1.82155,1.8222,278600000.0
2009-05-01 16:51:00,1.8222,1.82235,1.8215,1.82225,269800000.0
2009-05-01 16:52:00,1.82225,1.82225,1.82065,1.82065,184800000.0
2009-05-01 16:53:00,1.8213,1.82225,1.82085,1.82225,317800000.0
2009-05-01 16:54:00,1.82215,1.8227,1.8221,1.8225,213800000.0
2009-05-01 16:55:00,1.82245,1.82255,1.8218,1.8219,196400000.0
2009-05-01 16:56:00,1.822,1.8221,1.82075,1.8218,219400000.0
2009-05-01 16:57:00,1.8218,1.8219,1.8209,1.8212,239600000.0
2009-05-01 16:58:00,1.82125,1.8219,1.82125,1.8216,298400000.0
2009-05-01 16:59:00,1.82165,1.8233,1.82135,1.8224,368200000.0
2009-05-01 17:00:00,1.8225,1.82325,1.8221,1.82285,182500000.0
2009-05-01 17:01:00,1.82285,1.823,1.8222,1.8222,270000000.0
2009-05-01 17:02:00,1.82235,1.82325,1.82175,1.82205,280800000.0
2009-05-01 17:03:00,1.8222,1.8225,1.8218,1.8218,362400000.0
2009-05-01 17:04:00,1.822,1.8229,1.82185,1.82255,272000000.0
2009-05-01 17:05:00,1.8225,1.8228,1.8217,1.8217,268200000.0
2009-05-01 17:06:00,1.82185,1.8223,1.8214,1.8217,312400000.0
2009-05-01 17:07:00,1.8218,1.8225,1.8216,1.8221,287200000.0
2009-05-01 17:08:00,1.8222,1.8223,1.82155,1.8217,310600000.0
2009-05-01 17:09:00,1.8217,1.8224,1.8217,1.8224,243200000.0
2009-05-01 17:10:00,1.8223,1.8223,1.8213,1.8217,421200000.0
2009-05-01 17:11:00,1.82165,1.8218,1.8203,1.82065,303000000.0
2009-05-01 17:12:00,1.82075,1.82075,1.81915,1.81935,251800000.0
2009-05-01 17:13:00,1.8194,1.8201,1.81915,1.8198,363200000.0
2009-05-01 17:14:00,1.8198,1.82,1.8191,1.8194,322400000.0
2009-05-01 17:15:00,1.81925,1.81975,1.81905,1.81945,330400000.0
2009-05-01 17:16:00,1.81945,1.8201,1.81905,1.81925,326200000.0
2009-05-01 17:17:00,1.8192,1.81955,1.81895,1.81925,189200000.0
2009-05-01 17:18:00,1.8193,1.81945,1.81885,1.8194,298600000.0
2009-05-01 17:19:00,1.8194,1.8196,1.8192,1.81925,240800000.0
2009-05-01 17:20:00,1.81925,1.8194,1.8185,1.8187,254800000.0
2009-05-01 17:21:00,1.8182,1.819,1.8182,1.8186,307400000.0
2009-05-01 17:22:00,1.81865,1.8188,1.81795,1.8182,198800000.0
2009-05-01 17:23:00,1.8182,1.8182,1.81735,1.8177,234400000.0
2009-05-01 17:24:00,1.8177,1.8177,1.8166,1.81705,263200000.0
2009-05-01 17:25:00,1.8171,1.8171,1.8162,1.81695,151800000.0
2009-05-01 17:26:00,1.81695,1.81745,1.81625,1.81735,180000000.0
2009-05-01 17:27:00,1.81755,1.81775,1.8157,1.8161,157800000.0
2009-05-01 17:28:00,1.8161,1.8162,1.8155,1.81595,226600000.0
2009-05-01 17:29:00,1.81595,1.8164,1.81555,1.8157,268600000.0
2009-05-01 17:30:00,1.81565,1.8165,1.8153,1.81615,242400000.0
2009-05-01 17:31:00,1.8163,1.8163,1.81505,1.8156,304200000.0
2009-05-01 17:32:00,1.8156,1.81665,1.8154,1.8165,322800000.0
2009-05-01 17:33:00,1.8165,1.8175,1.8163,1.8174,304000000.0
2009-05-01 17:34:00,1.8176,1.8176,1.8168,1.8171,237800000.0
2009-05-01 17:35:00,1.81705,1.8181,1.817,1.81725,310400000.0
2009-05-01 17:36:00,1.8173,1.81805,1.8173,1.818,167200000.0
2009-05-01 17:37:00,1.8179,1.818,1.81715,1.8177,181200000.0
2009-05-01 17:38:00,1.8179,1.818,1.81735,1.8176,204400000.0
2009-05-01 17:39:00,1.8176,1.8178,1.8173,1.8175,192200000.0
2009-05-01 17:40:00,1.8175,1.8179,1.81725,1.8177,309200000.0
2009-05-01 17:41:00,1.8177,1.8179,1.8176,1.8178,89200000.0
2009-05-01 17:42:00,1.8178,1.8185,1.8178,1.818,121200000.0
2009-05-01 17:43:00,1.8179,1.8184,1.81745,1.8181,149400000.0
2009-05-01 17:44:00,1.8181,1.8185,1.8181,1.8184,163600000.0
2009-05-01 17:45:00,1.81835,1.8185,1.81785,1.8182,235000000.0
2009-05-01 17:46:00,1.8184,1.8189,1.8183,1.81855,155900000.0
2009-05-01 17:47:00,1.8186,1.8191,1.8183,1.81875,243600000.0
2009-05-01 17:48:00,1.81875,1.8189,1.81825,1.81875,179200000.0
2009-05-01 17:49:00,1.81885,1.81895,1.8184,1.8184,334800000.0
2009-05-01 17:50:00,1.8184,1.8187,1.818,1.81825,235600000.0
2009-05-01 17:51:00,1.81825,1.81865,1.81815,1.8183,308800000.0
2009-05-01 17:52:00,1.81835,1.8189,1.81835,1.81835,140800000.0
2009-05-01 17:53:00,1.81825,1.81845,1.81755,1.81845,103000000.0
2009-05-01 17:54:00,1.81845,1.81895,1.8179,1.8185,177200000.0
2009-05-01 17:55:00,1.81875,1.8197,1.81875,1.81935,142800000.0
2009-05-01 17:56:00,1.81935,1.8203,1.81895,1.8203,158000000.0
2009-05-01 17:57:00,1.8202,1.8202,1.8189,1.81905,263600000.0
2009-05-01 17:58:00,1.8192,1.8204,1.8192,1.8204,149200000.0
2009-05-01 17:59:00,1.82045,1.8205,1.81965,1.81965,258400000.0
2009-05-01 18:00:00,1.81965,1.8197,1.8186,1.8195,201800000.0
2009-05-01 18:01:00,1.8195,1.8195,1.8191,1.8193,85600000.0
2009-05-01 18:02:00,1.81945,1.81945,1.8188,1.8194,95600000.0
2009-05-01 18:03:00,1.8194,1.81945,1.81875,1.81925,102800000.0
2009-05-01 18:04:00,1.8194,1.81985,1.8193,1.81985,122400000.0
2009-05-01 18:05:00,1.8198,1.8198,1.8194,1.81965,100200000.0
2009-05-01 18:06:00,1.81965,1.81965,1.81925,1.8196,87800000.0
2009-05-01 18:07:00,1.81955,1.8197,1.81935,1.81935,115200000.0
2009-05-01 18:08:00,1.8194,1.8195,1.8193,1.81935,42400000.0
2009-05-01 18:09:00,1.81945,1.81945,1.81875,1.81875,22800000.0
2009-05-01 18:10:00,1.81865,1.8187,1.81825,1.81825,117400000.0
2009-05-01 18:11:00,1.81825,1.819,1.8182,1.8188,158200000.0
2009-05-01 18:12:00,1.8188,1.8189,1.81845,1.81855,69200000.0
2009-05-01 18:13:00,1.81865,1.81865,1.818,1.81825,67200000.0
2009-05-01 18:14:00,1.8183,1.8186,1.8177,1.81825,157000000.0
2009-05-01 18:15:00,1.81825,1.81825,1.81765,1.81765,115400000.0
2009-05-01 18:16:00,1.81765,1.8178,1.81705,1.81705,141200000.0
2009-05-01 18:17:00,1.81715,1.81785,1.8171,1.81745,177200000.0
2009-05-01 18:18:00,1.8175,1.8177,1.8174,1.81765,48800000.0
2009-05-01 18:19:00,1.8177,1.8178,1.8175,1.8177,79600000.0
2009-05-01 18:20:00,1.8178,1.818,1.8176,1.818,50800000.0
2009-05-01 18:21:00,1.818,1.818,1.817,1.81725,132800000.0
2009-05-01 18:22:00,1.81715,1.8177,1.81705,1.81755,104400000.0
2009-05-01 18:23:00,1.8177,1.818,1.8172,1.81765,192800000.0
2009-05-01 18:24:00,1.81785,1.8182,1.81755,1.81815,55600000.0
2009-05-01 18:25:00,1.81805,1.81815,1.81805,1.8181,80400000.0
2009-05-01 18:26:00,1.8181,1.8182,1.8179,1.81805,110000000.0
2009-05-01 18:27:00,1.81805,1.8183,1.81805,1.8183,24800000.0
2009-05-01 18:28:00,1.81825,1.8185,1.81795,1.81805,54400000.0
2009-05-01 18:29:00,1.8182,1.8183,1.81785,1.818,120400000.0
2009-05-01 18:30:00,1.8179,1.8184,1.8174,1.8175,194800000.0
2009-05-01 18:31:00,1.8175,1.8177,1.8174,1.8175,59000000.0
2009-05-01 18:32:00,1.8175,1.81775,1.81745,1.81775,72400000.0
2009-05-01 18:33:00,1.8176,1.8176,1.817,1.81705,100400000.0
2009-05-01 18:34:00,1.8172,1.8174,1.81665,1.81665,141800000.0
2009-05-01 18:35:00,1.81665,1.817,1.8165,1.8167,213400000.0
2009-05-01 18:36:00,1.8167,1.81735,1.81625,1.8173,191200000.0
2009-05-01 18:37:00,1.81735,1.8178,1.81735,1.8178,98000000.0
2009-05-01 18:38:00,1.8176,1.8177,1.8164,1.8164,194200000.0
2009-05-01 18:39:00,1.8164,1.8176,1.81585,1.8171,221200000.0
2009-05-01 18:40:00,1.8171,1.8173,1.81685,1.81695,148200000.0
2009-05-01 18:41:00,1.81695,1.8179,1.8169,1.8179,180000000.0
2009-05-01 18:42:00,1.8179,1.8179,1.8177,1.8178,44400000.0
2009-05-01 18:43:00,1.8178,1.8178,1.8174,1.8175,98200000.0
2009-05-01 18:44:00,1.8174,1.8175,1.8172,1.81745,62800000.0
2009-05-01 18:45:00,1.8175,1.8183,1.8175,1.8177,105800000.0
2009-05-01 18:46:00,1.81782,1.81783,1.81782,1.81783,46800000.0
2009-05-01 18:47:00,1.81785,1.81785,1.81745,1.81755,46800000.0
2009-05-01 18:48:00,1.81765,1.81765,1.8173,1.8175,98800000.0
2009-05-01 18:49:00,1.81745,1.8176,1.8173,1.81745,128200000.0
2009-05-01 18:50:00,1.81745,1.81835,1.81735,1.81785,111600000.0
2009-05-01 18:51:00,1.8178,1.8179,1.81755,1.8179,143400000.0
2009-05-01 18:52:00,1.8178,1.81915,1.8178,1.8188,118400000.0
2009-05-01 18:53:00,1.8187,1.819,1.8183,1.81835,153000000.0
2009-05-01 18:54:00,1.81835,1.81865,1.81825,1.81845,72400000.0
2009-05-01 18:55:00,1.81845,1.81855,1.8182,1.81845,116600000.0
2009-05-01 18:56:00,1.81845,1.8192,1.81845,1.81895,149800000.0
2009-05-01 18:57:00,1.819,1.81945,1.819,1.8193,68400000.0
2009-05-01 18:58:00,1.81905,1.8191,1.81835,1.81835,155400000.0
2009-05-01 18:59:00,1.8184,1.82,1.8184,1.81965,192000000.0
2009-05-01 19:00:00,1.81965,1.81965,1.8179,1.81855,128000000.0
2009-05-01 19:01:00,1.81855,1.81865,1.8181,1.81845,102200000.0
2009-05-01 19:02:00,1.81845,1.8186,1.81815,1.8183,103800000.0
2009-05-01 19:03:00,1.8183,1.8192,1.81825,1.81875,158200000.0
2009-05-01 19:04:00,1.81875,1.8188,1.81795,1.8181,81600000.0
2009-05-01 19:05:00,1.8182,1.81925,1.8181,1.8188,180600000.0
2009-05-01 19:06:00,1.8188,1.81905,1.81855,1.8188,145000000.0
2009-05-01 19:07:00,1.8189,1.8194,1.81875,1.81925,141600000.0
2009-05-01 19:08:00,1.81915,1.8196,1.81915,1.8193,100400000.0
2009-05-01 19:09:00,1.8194,1.81955,1.819,1.8192,156800000.0
2009-05-01 19:10:00,1.8192,1.81935,1.8191,1.8191,75200000.0
2009-05-01 19:11:00,1.81915,1.8194,1.8191,1.8191,55600000.0
2009-05-01 19:12:00,1.8191,1.8192,1.819,1.8191,34400000.0
2009-05-01 19:13:00,1.8192,1.8192,1.8184,1.8187,142800000.0
2009-05-01 19:14:00,1.8187,1.8193,1.8186,1.8192,87200000.0
2009-05-01 19:15:00,1.8192,1.8192,1.81825,1.81825,206600000.0
2009-05-01 19:16:00,1.81825,1.8184,1.8182,1.8182,59800000.0
2009-05-01 19:17:00,1.8181,1.8182,1.81775,1.81805,117000000.0
2009-05-01 19:18:00,1.81805,1.81805,1.8178,1.8179,83800000.0
2009-05-01 19:19:00,1.818,1.818,1.81685,1.8171,197000000.0
2009-05-01 19:20:00,1.8171,1.8172,1.8169,1.8169,87000000.0
2009-05-01 19:21:00,1.8169,1.817,1.81685,1.81685,74600000.0
2009-05-01 19:22:00,1.81685,1.817,1.81675,1.81675,96800000.0
2009-05-01 19:23:00,1.81675,1.8171,1.81655,1.8168,202000000.0
2009-05-01 19:24:00,1.81685,1.81695,1.81585,1.816,160000000.0
2009-05-01 19:25:00,1.8161,1.8161,1.8157,1.8157,163200000.0
2009-05-01 19:26:00,1.81585,1.8162,1.8157,1.8157,153800000.0
2009-05-01 19:27:00,1.81575,1.8161,1.81565,1.8159,93400000.0
2009-05-01 19:28:00,1.8159,1.8161,1.8159,1.816,103400000.0
2009-05-01 19:29:00,1.816,1.8162,1.81565,1.81595,131800000.0
2009-05-01 19:30:00,1.81585,1.8159,1.81555,1.81565,54200000.0
2009-05-01 19:31:00,1.81575,1.816,1.8156,1.816,156000000.0
2009-05-01 19:32:00,1.816,1.8161,1.81585,1.81595,92800000.0
2009-05-01 19:33:00,1.8158,1.816,1.8157,1.816,62600000.0
2009-05-01 19:34:00,1.816,1.81645,1.8158,1.8159,127200000.0
2009-05-01 19:35:00,1.816,1.8163,1.81575,1.8163,104400000.0
2009-05-01 19:36:00,1.81595,1.8161,1.81585,1.81605,114000000.0
2009-05-01 19:37:00,1.816,1.81615,1.816,1.81615,202800000.0
2009-05-01 19:38:00,1.8163,1.8163,1.8158,1.81595,134600000.0
2009-05-01 19:39:00,1.8158,1.816,1.8146,1.81475,108400000.0
2009-05-01 19:40:00,1.8146,1.81465,1.8142,1.8146,187200000.0
2009-05-01 19:41:00,1.8146,1.81465,1.81305,1.81315,287600000.0
2009-05-01 19:42:00,1.81315,1.8136,1.8129,1.8134,116400000.0
2009-05-01 19:43:00,1.81355,1.814,1.8132,1.81335,129800000.0
2009-05-01 19:44:00,1.81335,1.8136,1.8124,1.813,242200000.0
2009-05-01 19:45:00,1.81305,1.8132,1.8129,1.81295,109800000.0
2009-05-01 19:46:00,1.8129,1.8133,1.81285,1.81305,120400000.0
2009-05-01 19:47:00,1.8131,1.8132,1.81205,1.8124,155400000.0
2009-05-01 19:48:00,1.8128,1.8136,1.8122,1.8122,278800000.0
2009-05-01 19:49:00,1.8122,1.8125,1.81185,1.81245,141200000.0
2009-05-01 19:50:00,1.8125,1.8138,1.8125,1.81325,216800000.0
2009-05-01 19:51:00,1.8133,1.8135,1.81315,1.81335,86800000.0
2009-05-01 19:52:00,1.8133,1.81375,1.813,1.81375,174800000.0
2009-05-01 19:53:00,1.8137,1.8142,1.8137,1.81395,161200000.0
2009-05-01 19:54:00,1.81385,1.81405,1.81375,1.814,131800000.0
2009-05-01 19:55:00,1.814,1.81485,1.8138,1.81425,126400000.0
2009-05-01 19:56:00,1.81435,1.8148,1.81395,1.814,135200000.0
2009-05-01 19:57:00,1.81395,1.81405,1.81385,1.8139,45600000.0
2009-05-01 19:58:00,1.81385,1.81395,1.81365,1.81375,54000000.0
2009-05-01 19:59:00,1.81385,1.8142,1.81385,1.8142,92800000.0
2009-05-01 20:00:00,1.8142,1.8143,1.8137,1.814,131200000.0
2009-05-01 20:01:00,1.81405,1.8142,1.81405,1.8142,17200000.0
2009-05-01 20:02:00,1.8142,1.81425,1.81375,1.8138,80200000.0
2009-05-01 20:03:00,1.814,1.814,1.81365,1.8138,57000000.0
2009-05-01 20:04:00,1.8138,1.8138,1.8137,1.81375,26000000.0
2009-05-01 20:05:00,1.81375,1.8139,1.81325,1.8138,60200000.0
2009-05-01 20:06:00,1.8138,1.81385,1.81335,1.81335,58000000.0
2009-05-01 20:07:00,1.81325,1.8133,1.813,1.813,63600000.0
2009-05-01 20:08:00,1.813,1.8133,1.8128,1.8128,149000000.0
2009-05-01 20:09:00,1.8128,1.8134,1.81275,1.813,93000000.0
2009-05-01 20:10:00,1.8131,1.8132,1.81285,1.8129,58800000.0
2009-05-01 20:11:00,1.81285,1.813,1.8123,1.81245,86000000.0
2009-05-01 20:12:00,1.8125,1.8132,1.8125,1.8132,58400000.0
2009-05-01 20:13:00,1.8131,1.81335,1.8127,1.81285,131600000.0
2009-05-01 20:14:00,1.8129,1.8134,1.8129,1.8132,58200000.0
2009-05-01 20:15:00,1.8132,1.81345,1.8132,1.81345,59800000.0
2009-05-01 20:16:00,1.81335,1.81375,1.81335,1.8136,52400000.0
2009-05-01 20:17:00,1.8136,1.81375,1.8135,1.8136,65800000.0
2009-05-01 20:18:00,1.8136,1.8146,1.81335,1.8142,132600000.0
2009-05-01 20:19:00,1.8141,1.815,1.8139,1.8145,140400000.0
2009-05-01 20:20:00,1.8146,1.8146,1.81415,1.81415,56200000.0
2009-05-01 20:21:00,1.8141,1.8144,1.8139,1.81415,88800000.0
2009-05-01 20:22:00,1.81405,1.81405,1.81385,1.81405,50400000.0
2009-05-01 20:23:00,1.81405,1.8144,1.81375,1.8138,133000000.0
2009-05-01 20:24:00,1.8138,1.8141,1.81315,1.81325,174200000.0
2009-05-01 20:25:00,1.81315,1.81365,1.81295,1.8136,44800000.0
2009-05-01 20:26:00,1.8136,1.8136,1.81245,1.8125,90400000.0
2009-05-01 20:27:00,1.81255,1.81275,1.81225,1.8125,146400000.0
2009-05-01 20:28:00,1.8125,1.81265,1.81225,1.81235,79000000.0
2009-05-01 20:29:00,1.8125,1.813,1.8123,1.8127,53800000.0
2009-05-01 20:30:00,1.81275,1.81315,1.8127,1.8129,66400000.0
2009-05-01 20:31:00,1.8129,1.8131,1.81285,1.81305,48000000.0
2009-05-01 20:32:00,1.81305,1.81435,1.81295,1.81405,112000000.0
2009-05-01 20:33:00,1.81405,1.81435,1.81395,1.81435,112200000.0
2009-05-01 20:34:00,1.81435,1.8147,1.8143,1.81455,78800000.0
2009-05-01 20:35:00,1.81455,1.81465,1.81405,1.8141,66200000.0
2009-05-01 20:36:00,1.8142,1.81435,1.8141,1.81425,33600000.0
2009-05-01 20:37:00,1.81435,1.8149,1.81435,1.81485,203400000.0
2009-05-01 20:38:00,1.81485,1.81485,1.81465,1.8148,87000000.0
2009-05-01 20:39:00,1.8149,1.815,1.8144,1.8144,90200000.0
2009-05-01 20:40:00,1.81435,1.81475,1.81405,1.81455,174800000.0
2009-05-01 20:41:00,1.81455,1.81525,1.8144,1.81525,177400000.0
2009-05-01 20:42:00,1.8152,1.81585,1.81505,1.8155,139800000.0
2009-05-01 20:43:00,1.8155,1.81605,1.81525,1.81605,97000000.0
2009-05-01 20:44:00,1.81605,1.81605,1.8152,1.81565,148400000.0
2009-05-01 20:45:00,1.81565,1.81575,1.81555,1.81575,55200000.0
2009-05-01 20:46:00,1.81575,1.81635,1.81485,1.81595,207200000.0
2009-05-01 20:47:00,1.81605,1.8165,1.81575,1.8165,183600000.0
2009-05-01 20:48:00,1.81655,1.81705,1.81655,1.81705,78400000.0
2009-05-01 20:49:00,1.81705,1.81745,1.81705,1.81705,172800000.0
2009-05-01 20:50:00,1.81705,1.81735,1.81635,1.81685,126000000.0
2009-05-01 20:51:00,1.81685,1.81695,1.81675,1.81685,51200000.0
2009-05-01 20:52:00,1.81685,1.81685,1.81675,1.81685,77000000.0
2009-05-01 20:53:00,1.81685,1.81685,1.8156,1.81585,179800000.0
2009-05-01 20:54:00,1.81575,1.81615,1.81575,1.81605,56000000.0
2009-05-01 20:55:00,1.81605,1.81625,1.81565,1.81615,121400000.0
2009-05-01 20:56:00,1.8158,1.81685,1.8147,1.81685,237000000.0
2009-05-01 20:57:00,1.81685,1.81735,1.81685,1.8172,32000000.0
2009-05-01 20:58:00,1.81735,1.81735,1.8166,1.8171,109800000.0
2009-05-01 20:59:00,1.8171,1.81715,1.81555,1.81555,210200000.0
2009-05-01 21:00:00,1.81555,1.81615,1.8154,1.81595,100800000.0
2009-05-01 21:01:00,1.81585,1.81585,1.81565,1.8158,11600000.0
2009-05-01 21:02:00,1.81595,1.81615,1.8159,1.816,54000000.0
2009-05-01 21:03:00,1.816,1.81615,1.816,1.81615,30000000.0
2009-05-01 21:04:00,1.81625,1.8164,1.816,1.816,43600000.0
2009-05-01 21:05:00,1.8162,1.81665,1.8159,1.81665,61800000.0
2009-05-01 21:06:00,1.81665,1.8174,1.81635,1.81675,170400000.0
2009-05-01 21:07:00,1.81675,1.81835,1.81675,1.81805,88200000.0
2009-05-01 21:08:00,1.81825,1.81825,1.81725,1.81735,123800000.0
2009-05-01 21:09:00,1.81735,1.81765,1.81715,1.81765,116800000.0
2009-05-01 21:10:00,1.81775,1.8179,1.81745,1.81755,107000000.0
2009-05-01 21:11:00,1.81755,1.81825,1.81755,1.81795,75000000.0
2009-05-01 21:12:00,1.81785,1.81785,1.81735,1.81745,70400000.0
2009-05-01 21:13:00,1.81745,1.81745,1.8168,1.8168,58800000.0
2009-05-01 21:14:00,1.81685,1.8177,1.8165,1.81695,147600000.0
2009-05-01 21:15:00,1.81695,1.8178,1.81685,1.8178,178800000.0
2009-05-01 21:16:00,1.81745,1.8178,1.8167,1.81705,160400000.0
2009-05-01 21:17:00,1.81705,1.81795,1.81695,1.81725,101000000.0
2009-05-01 21:18:00,1.81725,1.81735,1.81565,1.816,108000000.0
2009-05-01 21:19:00,1.816,1.8163,1.816,1.8163,55600000.0
2009-05-01 21:20:00,1.8164,1.8174,1.8163,1.8174,87600000.0
2009-05-01 21:21:00,1.8174,1.8174,1.81715,1.81725,45600000.0
2009-05-01 21:22:00,1.81725,1.8176,1.81685,1.8169,81800000.0
2009-05-01 21:23:00,1.81705,1.81705,1.81645,1.8167,67200000.0
2009-05-01 21:24:00,1.8167,1.81785,1.81665,1.81775,79200000.0
2009-05-01 21:25:00,1.81775,1.818,1.81775,1.8179,39600000.0
2009-05-01 21:26:00,1.81795,1.8181,1.81755,1.8176,53200000.0
2009-05-01 21:27:00,1.81755,1.81775,1.81635,1.81675,133400000.0
2009-05-01 21:28:00,1.81675,1.8168,1.81625,1.81625,129600000.0
2009-05-01 21:29:00,1.8163,1.81635,1.81575,1.81635,71600000.0
2009-05-01 21:30:00,1.81665,1.81665,1.81645,1.81645,88000000.0
2009-05-01 21:31:00,1.81655,1.8168,1.81645,1.81655,102000000.0
2009-05-01 21:32:00,1.81665,1.81665,1.81635,1.8166,72800000.0
2009-05-01 21:33:00,1.8165,1.81665,1.81645,1.81645,50400000.0
2009-05-01 21:34:00,1.81645,1.81665,1.8164,1.8164,49800000.0
2009-05-01 21:35:00,1.81645,1.8167,1.81635,1.81645,149400000.0
2009-05-01 21:36:00,1.81655,1.8166,1.81555,1.8159,124800000.0
2009-05-01 21:37:00,1.816,1.81615,1.816,1.81615,5600000.0
2009-05-01 21:38:00,1.8162,1.81695,1.8162,1.81695,45000000.0
2009-05-01 21:39:00,1.81715,1.81735,1.81715,1.81725,20000000.0
2009-05-01 21:40:00,1.8173,1.81735,1.8161,1.81665,190400000.0
2009-05-01 21:41:00,1.81655,1.8166,1.81575,1.8163,85400000.0
2009-05-01 21:42:00,1.81625,1.81645,1.8153,1.8156,199000000.0
2009-05-01 21:43:00,1.81555,1.81585,1.81535,1.8157,89600000.0
2009-05-01 21:44:00,1.8157,1.8158,1.8157,1.8158,75200000.0
2009-05-01 21:45:00,1.8158,1.817,1.8158,1.8168,190600000.0
2009-05-01 21:46:00,1.81675,1.8169,1.81645,1.8167,94400000.0
2009-05-01 21:47:00,1.8167,1.8169,1.81595,1.81635,150400000.0
2009-05-01 21:48:00,1.81655,1.8171,1.81615,1.81685,180800000.0
2009-05-01 21:49:00,1.81685,1.81685,1.8162,1.8163,192400000.0
2009-05-01 21:50:00,1.8164,1.81695,1.8162,1.81695,136600000.0
2009-05-01 21:51:00,1.8172,1.8176,1.81645,1.81665,76200000.0
2009-05-01 21:52:00,1.8165,1.8167,1.81645,1.8166,93800000.0
2009-05-01 21:53:00,1.81655,1.81715,1.8164,1.81715,100200000.0
2009-05-01 21:54:00,1.8172,1.81725,1.81715,1.81725,16000000.0
2009-05-01 21:55:00,1.81735,1.81745,1.81735,1.8174,24000000.0
2009-05-01 21:56:00,1.81735,1.8175,1.81735,1.8175,16000000.0
2009-05-01 21:57:00,1.81745,1.8181,1.816,1.81645,161400000.0
2009-05-01 21:58:00,1.8165,1.81675,1.8163,1.81635,57200000.0
2009-05-01 21:59:00,1.81635,1.81635,1.81585,1.81615,65400000.0
2009-05-01 22:00:00,1.81625,1.81625,1.8156,1.81575,106400000.0
2009-05-01 22:01:00,1.81565,1.8157,1.8152,1.8153,64200000.0
2009-05-01 22:02:00,1.8153,1.81565,1.81485,1.8155,94200000.0
2009-05-01 22:03:00,1.81565,1.81675,1.81475,1.8151,347200000.0
2009-05-01 22:04:00,1.8151,1.8153,1.8142,1.81475,78200000.0
2009-05-01 22:05:00,1.81475,1.8152,1.8146,1.8146,55200000.0
2009-05-01 22:06:00,1.81455,1.81455,1.8137,1.8138,42200000.0
2009-05-01 22:07:00,1.8138,1.8148,1.8138,1.8139,65400000.0
2009-05-01 22:08:00,1.81425,1.8145,1.81425,1.8145,20000000.0
2009-05-01 22:09:00,1.81445,1.8146,1.81445,1.81445,20800000.0
2009-05-01 22:10:00,1.81445,1.8152,1.81445,1.8151,25800000.0
2009-05-01 22:11:00,1.8152,1.81535,1.815,1.81535,17400000.0
2009-05-01 22:12:00,1.81545,1.81545,1.815,1.815,14600000.0
2009-05-01 22:13:00,1.815,1.81555,1.815,1.8152,29600000.0
2009-05-01 22:14:00,1.8153,1.8153,1.8152,1.8153,29200000.0
2009-05-01 22:15:00,1.81545,1.8157,1.81545,1.81565,28000000.0
2009-05-01 22:16:00,1.81545,1.81545,1.81545,1.81545,4000000.0
2009-05-01 22:18:00,1.81545,1.81565,1.81535,1.81565,22000000.0
2009-05-01 22:19:00,1.8157,1.8158,1.8157,1.8158,8000000.0
2009-05-01 22:20:00,1.81585,1.81585,1.8158,1.8158,10000000.0
2009-05-01 22:21:00,1.8158,1.8158,1.8158,1.8158,5600000.0
2009-05-01 22:22:00,1.8158,1.8158,1.81565,1.8158,23200000.0
2009-05-01 22:23:00,1.8158,1.8158,1.8158,1.8158,6000000.0
2009-05-01 22:24:00,1.8157,1.8157,1.8154,1.8155,24800000.0
2009-05-01 22:25:00,1.81555,1.81565,1.81495,1.8152,66400000.0
2009-05-01 22:26:00,1.81515,1.81525,1.8146,1.8146,38400000.0
2009-05-01 22:27:00,1.81471,1.81471,1.8147,1.81471,6400000.0
2009-05-01 22:28:00,1.8146,1.815,1.8146,1.815,6400000.0
2009-05-01 22:29:00,1.81505,1.8153,1.815,1.81525,11400000.0
2009-05-01 22:30:00,1.81525,1.81585,1.81485,1.815,36400000.0
2009-05-01 22:31:00,1.81495,1.8151,1.81495,1.8151,19000000.0
2009-05-01 22:32:00,1.81505,1.81535,1.81495,1.8152,27200000.0
2009-05-01 22:33:00,1.81535,1.81535,1.8153,1.8153,7000000.0
2009-05-01 22:34:00,1.81525,1.81525,1.815,1.815,19600000.0
2009-05-01 22:35:00,1.8149,1.81525,1.8145,1.81475,44000000.0
2009-05-01 22:36:00,1.81475,1.81475,1.81455,1.81475,12800000.0
2009-05-01 22:37:00,1.81475,1.81475,1.8128,1.8128,35600000.0
2009-05-01 22:38:00,1.81285,1.81285,1.8107,1.8126,55400000.0
2009-05-01 22:39:00,1.81245,1.81305,1.81245,1.81305,19600000.0
2009-05-01 22:40:00,1.8131,1.81345,1.8131,1.81345,23000000.0
2009-05-01 22:41:00,1.8134,1.8137,1.81235,1.8135,69800000.0
2009-05-01 22:42:00,1.8136,1.8136,1.81195,1.81275,124800000.0
2009-05-01 22:43:00,1.8128,1.81325,1.81225,1.8124,170200000.0
2009-05-01 22:44:00,1.81235,1.81295,1.8122,1.81295,52000000.0
2009-05-01 22:45:00,1.81295,1.8135,1.81175,1.81175,170000000.0
2009-05-01 22:46:00,1.8117,1.81225,1.81165,1.81225,29600000.0
2009-05-01 22:47:00,1.81225,1.8147,1.8122,1.81385,77400000.0
2009-05-01 22:48:00,1.81395,1.81395,1.81345,1.81385,77200000.0
2009-05-01 22:49:00,1.8138,1.8151,1.81355,1.8151,79800000.0
2009-05-01 22:50:00,1.81525,1.8153,1.8136,1.8136,31800000.0
2009-05-01 22:51:00,1.8135,1.8137,1.81305,1.81355,110000000.0
2009-05-01 22:52:00,1.81345,1.8137,1.81315,1.8137,81800000.0
2009-05-01 22:53:00,1.81375,1.8153,1.81375,1.81495,33000000.0
2009-05-01 22:54:00,1.81485,1.81535,1.81485,1.8152,37600000.0
2009-05-01 22:55:00,1.81485,1.8157,1.81485,1.8156,19400000.0
2009-05-01 22:56:00,1.81565,1.81565,1.8155,1.81555,6600000.0
2009-05-01 22:58:00,1.8155,1.81685,1.8155,1.81575,23000000.0
2009-05-01 22:59:00,1.8159,1.81655,1.8151,1.8151,18000000.0
2009-05-04 00:00:00,1.8123,1.81244,1.8123,1.81244,21600000.0
2009-05-04 00:01:00,1.8123,1.81284,1.8123,1.81277,21600000.0
2009-05-04 00:02:00,1.80956,1.81205,1.80956,1.81184,21600000.0
2009-05-04 00:03:00,1.81147,1.81147,1.81047,1.81072,21600000.0
2009-05-04 00:04:00,1.81047,1.81072,1.81035,1.81035,21600000.0
2009-05-04 00:05:00,1.81022,1.81022,1.80973,1.81018,21600000.0
2009-05-04 00:06:00,1.81025,1.81146,1.80954,1.81011,21600000.0
2009-05-04 00:07:00,1.81018,1.81018,1.80991,1.80998,21600000.0
2009-05-04 00:08:00,1.80991,1.80998,1.80991,1.80998,21600000.0
2009-05-04 00:09:00,1.81011,1.81025,1.80981,1.81018,21600000.0
2009-05-04 00:10:00,1.81025,1.81054,1.8102,1.81026,21600000.0
2009-05-04 00:11:00,1.81013,1.81021,1.80981,1.81008,21600000.0
2009-05-04 00:13:00,1.80995,1.81021,1.80988,1.80988,21600000.0
2009-05-04 00:14:00,1.80965,1.80965,1.80921,1.80935,21600000.0
2009-05-04 00:15:00,1.80923,1.80928,1.80903,1.80916,21600000.0
2009-05-04 00:16:00,1.80928,1.80995,1.80909,1.80995,21600000.0
2009-05-04 00:17:00,1.80968,1.81243,1.80968,1.81075,21600000.0
2009-05-04 00:18:00,1.81174,1.81223,1.81075,1.81075,21600000.0
2009-05-04 00:19:00,1.81082,1.81082,1.81062,1.81062,21600000.0
2009-05-04 00:20:00,1.81069,1.81069,1.81057,1.81057,21600000.0
2009-05-04 00:21:00,1.81032,1.81032,1.8102,1.81025,21600000.0
2009-05-04 00:22:00,1.81013,1.81013,1.80969,1.80982,21600000.0
2009-05-04 00:23:00,1.80988,1.80988,1.80982,1.80982,21600000.0
2009-05-04 00:24:00,1.80945,1.80945,1.80945,1.80945,21600000.0
2009-05-04 00:25:00,1.80957,1.80957,1.80861,1.80861,21600000.0
2009-05-04 00:26:00,1.80842,1.80904,1.80744,1.80744,21600000.0
2009-05-04 00:27:00,1.80764,1.80853,1.80744,1.80853,21600000.0
2009-05-04 00:28:00,1.8084,1.80875,1.80829,1.80854,21600000.0
2009-05-04 00:29:00,1.80842,1.80894,1.808,1.80874,21600000.0
2009-05-04 00:30:00,1.80867,1.80942,1.8085,1.80929,21600000.0
2009-05-04 00:31:00,1.80954,1.80966,1.8089,1.8089,21600000.0
2009-05-04 00:32:00,1.80888,1.80927,1.80848,1.80902,21600000.0
2009-05-04 00:33:00,1.80895,1.80895,1.80808,1.8083,21600000.0
2009-05-04 00:34:00,1.80835,1.80926,1.80803,1.80922,21600000.0
2009-05-04 00:35:00,1.80908,1.80941,1.80834,1.8092,21600000.0
2009-05-04 00:36:00,1.80908,1.80942,1.80886,1.8091,21600000.0
2009-05-04 00:37:00,1.80917,1.80924,1.80917,1.80917,21600000.0
2009-05-04 00:38:00,1.8091,1.80917,1.80891,1.80917,21600000.0
2009-05-04 00:39:00,1.80916,1.80931,1.80856,1.80894,21600000.0
2009-05-04 00:40:00,1.80887,1.80887,1.80815,1.80827,21600000.0
2009-05-04 00:41:00,1.80813,1.80813,1.80813,1.80813,21600000.0
2009-05-04 00:42:00,1.80826,1.80826,1.80813,1.8082,21600000.0
2009-05-04 00:43:00,1.80845,1.80845,1.80799,1.80799,21600000.0
2009-05-04 00:44:00,1.80792,1.80792,1.80751,1.80758,21600000.0
2009-05-04 00:45:00,1.80751,1.80751,1.80745,1.80745,21600000.0
2009-05-04 00:46:00,1.80757,1.80804,1.80757,1.80804,21600000.0
2009-05-04 00:47:00,1.80799,1.80799,1.80773,1.80773,21600000.0
2009-05-04 00:48:00,1.80772,1.80772,1.80717,1.80717,21600000.0
2009-05-04 00:49:00,1.80696,1.80721,1.80683,1.80707,21600000.0
2009-05-04 00:50:00,1.80713,1.80726,1.80713,1.80726,21600000.0
2009-05-04 00:51:00,1.80687,1.80723,1.80633,1.80717,21600000.0
2009-05-04 00:52:00,1.80723,1.80762,1.80723,1.80725,21600000.0
2009-05-04 00:53:00,1.80737,1.80751,1.80737,1.80751,21600000.0
2009-05-04 00:54:00,1.80763,1.80783,1.80725,1.80762,21600000.0
2009-05-04 00:55:00,1.80774,1.80837,1.80774,1.80789,21600000.0
2009-05-04 00:56:00,1.80838,1.80851,1.80764,1.80793,21600000.0
2009-05-04 00:57:00,1.80796,1.8081,1.80785,1.80797,21600000.0
2009-05-04 00:58:00,1.80808,1.80831,1.80804,1.80831,21600000.0
2009-05-04 00:59:00,1.80824,1.80849,1.80824,1.80833,21600000.0
2009-05-04 01:00:00,1.80839,1.80861,1.80826,1.80837,21600000.0
2009-05-04 01:01:00,1.80842,1.80846,1.80839,1.80846,21600000.0
2009-05-04 01:02:00,1.80824,1.80871,1.80824,1.80871,21600000.0
2009-05-04 01:03:00,1.80878,1.80884,1.80865,1.80872,21600000.0
2009-05-04 01:04:00,1.80879,1.80879,1.80839,1.80867,21600000.0
2009-05-04 01:05:00,1.8086,1.80893,1.80836,1.80854,21600000.0
2009-05-04 01:07:00,1.80857,1.80874,1.80845,1.80856,21600000.0
2009-05-04 01:08:00,1.80861,1.80862,1.80856,1.80862,21600000.0
2009-05-04 01:09:00,1.80856,1.80877,1.80856,1.80862,21600000.0
2009-05-04 01:10:00,1.80856,1.80856,1.8077,1.8077,21600000.0
2009-05-04 01:11:00,1.80778,1.80837,1.80777,1.80824,21600000.0
2009-05-04 01:12:00,1.80817,1.80817,1.80816,1.80816,21600000.0
2009-05-04 01:14:00,1.80828,1.80828,1.80791,1.80795,21600000.0
2009-05-04 01:15:00,1.80794,1.80853,1.80787,1.80831,21600000.0
2009-05-04 01:17:00,1.80843,1.80843,1.80831,1.80831,21600000.0
2009-05-04 01:19:00,1.80838,1.80853,1.80838,1.80853,21600000.0
2009-05-04 01:20:00,1.80838,1.80894,1.80814,1.80882,21600000.0
2009-05-04 01:21:00,1.80894,1.80908,1.80879,1.80893,21600000.0
2009-05-04 01:22:00,1.80908,1.80921,1.80894,1.80921,21600000.0
2009-05-04 01:23:00,1.80909,1.8097,1.80909,1.80927,21600000.0
2009-05-04 01:24:00,1.80928,1.80931,1.80922,1.8093,21600000.0
2009-05-04 01:25:00,1.80932,1.80932,1.80861,1.80861,21600000.0
2009-05-04 01:26:00,1.80862,1.80862,1.80862,1.80862,21600000.0
2009-05-04 01:27:00,1.8085,1.8085,1.80824,1.80834,21600000.0
2009-05-04 01:28:00,1.80832,1.80931,1.80832,1.80921,21600000.0
2009-05-04 01:29:00,1.80927,1.80927,1.80907,1.80907,21600000.0
2009-05-04 01:30:00,1.80901,1.80901,1.80901,1.80901,21600000.0
2009-05-04 01:31:00,1.80906,1.80921,1.80906,1.8092,21600000.0
2009-05-04 01:32:00,1.80924,1.80947,1.80924,1.80939,21600000.0
2009-05-04 01:33:00,1.80931,1.81016,1.80931,1.81015,21600000.0
2009-05-04 01:34:00,1.81012,1.81012,1.81002,1.81006,21600000.0
2009-05-04 01:35:00,1.81005,1.81005,1.80973,1.8099,21600000.0
2009-05-04 01:36:00,1.80985,1.8099,1.809,1.809,21600000.0
2009-05-04 01:37:00,1.80897,1.80949,1.80897,1.80909,21600000.0
2009-05-04 01:38:00,1.80902,1.80981,1.80895,1.80964,21600000.0
2009-05-04 01:39:00,1.80965,1.81006,1.80965,1.80994,21600000.0
2009-05-04 01:40:00,1.80993,1.80993,1.80977,1.80985,21600000.0
2009-05-04 01:41:00,1.80992,1.81003,1.80987,1.80987,21600000.0
2009-05-04 01:42:00,1.80989,1.81004,1.80977,1.81004,21600000.0
2009-05-04 01:43:00,1.80997,1.81004,1.8098,1.80987,21600000.0
2009-05-04 01:44:00,1.8098,1.80997,1.80968,1.80978,21600000.0
2009-05-04 01:45:00,1.80981,1.80991,1.80962,1.80991,21600000.0
2009-05-04 01:46:00,1.8099,1.80991,1.80966,1.80981,21600000.0
2009-05-04 01:47:00,1.8098,1.80983,1.80927,1.80935,21600000.0
2009-05-04 01:48:00,1.80942,1.8097,1.80914,1.80914,21600000.0
2009-05-04 01:49:00,1.80913,1.8093,1.80907,1.80926,21600000.0
2009-05-04 01:50:00,1.80927,1.80938,1.80904,1.80926,21600000.0
2009-05-04 01:51:00,1.80925,1.81056,1.80895,1.8104,21600000.0
2009-05-04 01:52:00,1.81039,1.8104,1.80979,1.8098,21600000.0
2009-05-04 01:53:00,1.80979,1.81087,1.80979,1.81084,21600000.0
2009-05-04 01:54:00,1.81087,1.81087,1.81055,1.81065,21600000.0
2009-05-04 01:55:00,1.81066,1.81115,1.8105,1.81087,21600000.0
2009-05-04 01:56:00,1.8109,1.81107,1.81028,1.81031,21600000.0
2009-05-04 01:57:00,1.8103,1.8111,1.81028,1.81053,21600000.0
2009-05-04 01:58:00,1.81063,1.81144,1.81063,1.81137,21600000.0
2009-05-04 01:59:00,1.81125,1.81132,1.81066,1.81087,21600000.0
2009-05-04 02:00:00,1.81078,1.81099,1.81066,1.81078,21600000.0
2009-05-04 02:01:00,1.81076,1.81121,1.81049,1.81105,21600000.0
2009-05-04 02:02:00,1.81103,1.81132,1.81094,1.81131,21600000.0
2009-05-04 02:03:00,1.8113,1.8119,1.81128,1.81187,21600000.0
2009-05-04 02:04:00,1.81191,1.81191,1.81131,1.81147,21600000.0
2009-05-04 02:05:00,1.81142,1.81194,1.81137,1.81194,21600000.0
2009-05-04 02:06:00,1.81207,1.81279,1.81175,1.81279,21600000.0
2009-05-04 02:07:00,1.81273,1.81279,1.81254,1.81279,21600000.0
2009-05-04 02:08:00,1.81306,1.81328,1.81234,1.81265,21600000.0
2009-05-04 02:09:00,1.81261,1.81264,1.81232,1.81256,21600000.0
2009-05-04 02:10:00,1.81263,1.81273,1.81256,1.81273,21600000.0
2009-05-04 02:11:00,1.81258,1.81258,1.81127,1.81187,21600000.0
2009-05-04 02:12:00,1.81196,1.81196,1.81137,1.81151,21600000.0
2009-05-04 02:13:00,1.8116,1.8117,1.81155,1.81155,21600000.0
2009-05-04 02:14:00,1.8116,1.8118,1.81155,1.8116,100400000.0
2009-05-04 02:15:00,1.8117,1.8121,1.8114,1.81165,158000000.0
2009-05-04 02:16:00,1.8117,1.81235,1.8117,1.8123,85600000.0
2009-05-04 02:17:00,1.8124,1.81255,1.8124,1.81255,10000000.0
2009-05-04 02:18:00,1.81255,1.81295,1.812,1.81285,141000000.0
2009-05-04 02:19:00,1.81295,1.81315,1.81295,1.813,24000000.0
2009-05-04 02:20:00,1.81305,1.8133,1.8126,1.81315,47200000.0
2009-05-04 02:21:00,1.8131,1.81345,1.81305,1.81315,44400000.0
2009-05-04 02:22:00,1.81305,1.81345,1.8128,1.81285,103200000.0
2009-05-04 02:23:00,1.81295,1.81325,1.81295,1.81295,57200000.0
2009-05-04 02:24:00,1.81295,1.8131,1.81295,1.8131,23400000.0
2009-05-04 02:25:00,1.8131,1.81315,1.81235,1.8126,56800000.0
2009-05-04 02:26:00,1.8126,1.8132,1.8123,1.8126,91200000.0
2009-05-04 02:27:00,1.8128,1.81295,1.8121,1.81235,132400000.0
2009-05-04 02:28:00,1.81225,1.8125,1.8122,1.81225,101200000.0
2009-05-04 02:29:00,1.81225,1.81285,1.81215,1.81275,112800000.0
2009-05-04 02:30:00,1.8129,1.813,1.8129,1.813,14800000.0
2009-05-04 02:31:00,1.8131,1.8131,1.8129,1.8129,19600000.0
2009-05-04 02:32:00,1.8131,1.81315,1.8128,1.8128,52200000.0
2009-05-04 02:33:00,1.8128,1.81335,1.8128,1.81335,48000000.0
2009-05-04 02:34:00,1.81325,1.8136,1.8127,1.8131,84400000.0
2009-05-04 02:35:00,1.81305,1.81315,1.8125,1.8131,114400000.0
2009-05-04 02:36:00,1.81305,1.81325,1.8126,1.81275,108400000.0
2009-05-04 02:37:00,1.8127,1.81295,1.81225,1.81235,189600000.0
2009-05-04 02:38:00,1.81235,1.81305,1.8114,1.8117,186200000.0
2009-05-04 02:39:00,1.81175,1.81205,1.8115,1.81165,155600000.0
2009-05-04 02:40:00,1.81155,1.81175,1.8113,1.81155,74400000.0
2009-05-04 02:41:00,1.8115,1.81165,1.8114,1.8114,105400000.0
2009-05-04 02:42:00,1.8114,1.8121,1.8114,1.8118,105200000.0
2009-05-04 02:43:00,1.8117,1.8118,1.8114,1.81155,77400000.0
2009-05-04 02:44:00,1.8115,1.8115,1.8114,1.8114,23600000.0
2009-05-04 02:45:00,1.8114,1.8114,1.8114,1.8114,35000000.0
2009-05-04 02:46:00,1.8114,1.8114,1.8093,1.8093,126000000.0
2009-05-04 02:47:00,1.80965,1.8099,1.8087,1.8096,191200000.0
2009-05-04 02:48:00,1.80955,1.80975,1.8088,1.80905,174600000.0
2009-05-04 02:49:00,1.8091,1.81005,1.8086,1.8098,203800000.0
2009-05-04 02:50:00,1.8098,1.81025,1.80955,1.8096,134800000.0
2009-05-04 02:51:00,1.8096,1.8103,1.8096,1.8101,232400000.0
2009-05-04 02:52:00,1.81015,1.8106,1.80965,1.81015,195000000.0
2009-05-04 02:53:00,1.8102,1.81045,1.80985,1.81025,131200000.0
2009-05-04 02:54:00,1.81025,1.8109,1.8102,1.8108,157200000.0
2009-05-04 02:55:00,1.81085,1.8109,1.80985,1.81015,151600000.0
2009-05-04 02:56:00,1.8103,1.8104,1.80915,1.8098,150400000.0
2009-05-04 02:57:00,1.80985,1.81,1.80865,1.8097,167600000.0
2009-05-04 02:58:00,1.8097,1.81025,1.80935,1.80935,186000000.0
2009-05-04 02:59:00,1.80935,1.8104,1.80935,1.8099,246000000.0
2009-05-04 03:00:00,1.8098,1.8104,1.8093,1.8097,207000000.0
2009-05-04 03:01:00,1.80985,1.80995,1.80955,1.80975,74800000.0
2009-05-04 03:02:00,1.80975,1.8101,1.80975,1.8101,70400000.0
2009-05-04 03:03:00,1.8101,1.81055,1.80985,1.8101,88800000.0
2009-05-04 03:04:00,1.81015,1.8107,1.81015,1.81055,101600000.0
2009-05-04 03:05:00,1.81055,1.8108,1.8104,1.8104,106800000.0
2009-05-04 03:06:00,1.81055,1.8108,1.81025,1.8106,182400000.0
2009-05-04 03:07:00,1.8106,1.811,1.81045,1.8107,145800000.0
2009-05-04 03:08:00,1.81075,1.81075,1.8101,1.81025,151800000.0
2009-05-04 03:09:00,1.8104,1.8107,1.81025,1.81055,189400000.0
2009-05-04 03:10:00,1.8106,1.8106,1.81,1.81015,160400000.0
2009-05-04 03:11:00,1.81025,1.8108,1.81015,1.8108,98800000.0
2009-05-04 03:12:00,1.8108,1.81135,1.8108,1.8112,102800000.0
2009-05-04 03:13:00,1.8113,1.8117,1.8112,1.81135,155200000.0
2009-05-04 03:14:00,1.8113,1.81145,1.81115,1.81145,115600000.0
2009-05-04 03:15:00,1.8114,1.81145,1.81115,1.81125,74000000.0
2009-05-04 03:16:00,1.81125,1.8114,1.81085,1.8114,66800000.0
2009-05-04 03:17:00,1.81135,1.81155,1.81105,1.81145,127600000.0
2009-05-04 03:18:00,1.81145,1.81155,1.8112,1.81135,40400000.0
2009-05-04 03:19:00,1.81135,1.8123,1.8112,1.81205,214000000.0
2009-05-04 03:20:00,1.8121,1.8124,1.81185,1.8119,69200000.0
2009-05-04 03:21:00,1.81215,1.8125,1.81205,1.81225,36400000.0
2009-05-04 03:22:00,1.81215,1.8126,1.81205,1.8125,60400000.0
2009-05-04 03:23:00,1.81265,1.81265,1.81215,1.81225,58400000.0
2009-05-04 03:24:00,1.8123,1.8127,1.81195,1.81235,94800000.0
2009-05-04 03:25:00,1.8124,1.8127,1.8121,1.8121,135600000.0
2009-05-04 03:26:00,1.8121,1.8121,1.81145,1.8115,66800000.0
2009-05-04 03:27:00,1.8114,1.8115,1.8106,1.811,107200000.0
2009-05-04 03:28:00,1.811,1.8112,1.8105,1.81075,143800000.0
2009-05-04 03:29:00,1.8108,1.8111,1.8105,1.8108,221600000.0
2009-05-04 03:30:00,1.8108,1.81335,1.8108,1.81335,172000000.0
2009-05-04 03:31:00,1.81315,1.81385,1.81275,1.81275,106000000.0
2009-05-04 03:32:00,1.813,1.8136,1.81285,1.813,154400000.0
2009-05-04 03:33:00,1.8129,1.81345,1.8129,1.8134,189600000.0
2009-05-04 03:34:00,1.8134,1.81345,1.81285,1.81285,57600000.0
2009-05-04 03:35:00,1.8129,1.813,1.8126,1.8126,68000000.0
2009-05-04 03:36:00,1.8126,1.81335,1.8118,1.81305,200600000.0
2009-05-04 03:37:00,1.81305,1.81325,1.8128,1.81295,128000000.0
2009-05-04 03:38:00,1.813,1.813,1.8122,1.81225,140000000.0
2009-05-04 03:39:00,1.81215,1.81235,1.8119,1.81225,150400000.0
2009-05-04 03:40:00,1.8121,1.81265,1.81185,1.81185,94000000.0
2009-05-04 03:41:00,1.8122,1.81295,1.8122,1.8127,196800000.0
2009-05-04 03:42:00,1.81265,1.81295,1.81195,1.81225,277200000.0
2009-05-04 03:43:00,1.8119,1.81245,1.8115,1.8124,230800000.0
2009-05-04 03:44:00,1.8124,1.81305,1.8121,1.81275,221400000.0
2009-05-04 03:45:00,1.81275,1.81305,1.8125,1.8126,160000000.0
2009-05-04 03:46:00,1.8126,1.81295,1.8124,1.8124,138800000.0
2009-05-04 03:47:00,1.8124,1.8124,1.812,1.812,109200000.0
2009-05-04 03:48:00,1.81215,1.8122,1.81135,1.8117,239200000.0
2009-05-04 03:49:00,1.81165,1.8118,1.8111,1.8113,186800000.0
2009-05-04 03:50:00,1.81115,1.81185,1.81095,1.81175,230000000.0
2009-05-04 03:51:00,1.81175,1.8119,1.8115,1.81165,109200000.0
2009-05-04 03:52:00,1.81175,1.812,1.8113,1.8114,163600000.0
2009-05-04 03:53:00,1.8114,1.81145,1.81065,1.811,82000000.0
2009-05-04 03:54:00,1.8109,1.8116,1.8109,1.81125,186400000.0
2009-05-04 03:55:00,1.81125,1.8115,1.8112,1.8112,182400000.0
2009-05-04 03:56:00,1.81125,1.81135,1.8105,1.8106,246400000.0
2009-05-04 03:57:00,1.81055,1.8113,1.81025,1.8103,224400000.0
2009-05-04 03:58:00,1.81025,1.81045,1.80945,1.80955,131000000.0
2009-05-04 03:59:00,1.80955,1.8104,1.80935,1.8101,174800000.0
2009-05-04 04:00:00,1.81015,1.81035,1.8095,1.80965,122800000.0
2009-05-04 04:01:00,1.80975,1.81,1.8093,1.81,199600000.0
2009-05-04 04:02:00,1.80985,1.81015,1.8098,1.8098,92400000.0
2009-05-04 04:03:00,1.8098,1.8101,1.80955,1.8096,117600000.0
2009-05-04 04:04:00,1.8095,1.81,1.80935,1.8098,130800000.0
2009-05-04 04:05:00,1.80995,1.81015,1.80985,1.81,70000000.0
2009-05-04 04:06:00,1.81,1.81015,1.80965,1.81015,92800000.0
2009-05-04 04:07:00,1.81025,1.81025,1.8099,1.80995,34800000.0
2009-05-04 04:08:00,1.80985,1.81005,1.80985,1.80985,96000000.0
2009-05-04 04:09:00,1.80995,1.81,1.8097,1.8099,100000000.0
2009-05-04 04:10:00,1.8101,1.8101,1.8096,1.81,85400000.0
2009-05-04 04:11:00,1.81,1.81005,1.8097,1.8099,140600000.0
2009-05-04 04:12:00,1.8099,1.81,1.8097,1.80985,101200000.0
2009-05-04 04:13:00,1.80975,1.81,1.8097,1.80995,119800000.0
2009-05-04 04:14:00,1.80995,1.8101,1.8099,1.8101,61400000.0
2009-05-04 04:15:00,1.8101,1.81035,1.81,1.8103,124400000.0
2009-05-04 04:16:00,1.8103,1.81065,1.80995,1.8101,175400000.0
2009-05-04 04:17:00,1.8101,1.8103,1.8097,1.80985,201600000.0
2009-05-04 04:18:00,1.8099,1.81025,1.8098,1.81005,272800000.0
2009-05-04 04:19:00,1.8101,1.81065,1.81,1.81,279600000.0
2009-05-04 04:20:00,1.8101,1.81015,1.8101,1.8101,20400000.0
2009-05-04 04:21:00,1.81005,1.81025,1.81005,1.81025,31600000.0
2009-05-04 04:22:00,1.81025,1.8103,1.8101,1.8101,77200000.0
2009-05-04 04:23:00,1.8101,1.81015,1.8099,1.8099,56200000.0
2009-05-04 04:24:00,1.80985,1.80995,1.80955,1.8099,89200000.0
2009-05-04 04:25:00,1.81,1.8101,1.80995,1.8101,64400000.0
2009-05-04 04:26:00,1.8102,1.8103,1.81,1.81005,77600000.0
2009-05-04 04:27:00,1.81,1.81055,1.80985,1.80995,151600000.0
2009-05-04 04:28:00,1.80995,1.8107,1.8099,1.8104,96800000.0
2009-05-04 04:29:00,1.81055,1.81095,1.8101,1.8108,79200000.0
2009-05-04 04:30:00,1.8107,1.8107,1.81065,1.8107,68000000.0
2009-05-04 04:31:00,1.8107,1.81085,1.8103,1.8104,32800000.0
2009-05-04 04:32:00,1.8104,1.8106,1.80985,1.80985,115600000.0
2009-05-04 04:33:00,1.81,1.81055,1.8098,1.81,109400000.0
2009-05-04 04:34:00,1.81,1.81015,1.8099,1.81015,48800000.0
2009-05-04 04:35:00,1.81015,1.8103,1.8098,1.8098,98800000.0
2009-05-04 04:36:00,1.8098,1.80995,1.809,1.80945,221200000.0
2009-05-04 04:37:00,1.80955,1.8097,1.8091,1.8094,85600000.0
2009-05-04 04:38:00,1.80945,1.8098,1.8092,1.8092,112200000.0
2009-05-04 04:39:00,1.8094,1.80955,1.80875,1.80935,163400000.0
2009-05-04 04:40:00,1.80935,1.8096,1.80925,1.80955,113400000.0
2009-05-04 04:41:00,1.80955,1.8106,1.8095,1.81055,115600000.0
2009-05-04 04:42:00,1.81055,1.81055,1.80985,1.80985,166600000.0
2009-05-04 04:43:00,1.81,1.81005,1.8098,1.8098,73000000.0
2009-05-04 04:44:00,1.8098,1.81005,1.8097,1.8099,35600000.0
2009-05-04 04:45:00,1.8099,1.8099,1.8097,1.8097,25600000.0
2009-05-04 04:46:00,1.8097,1.8098,1.8096,1.8098,34400000.0
2009-05-04 04:47:00,1.8098,1.8098,1.80955,1.8097,50000000.0
2009-05-04 04:48:00,1.80985,1.80985,1.80925,1.80925,67600000.0
2009-05-04 04:49:00,1.80925,1.80925,1.809,1.80905,65400000.0
2009-05-04 04:50:00,1.8091,1.8094,1.80905,1.80905,50800000.0
2009-05-04 04:51:00,1.8091,1.8092,1.8089,1.8091,82200000.0
2009-05-04 04:52:00,1.80915,1.8096,1.80915,1.8095,68800000.0
2009-05-04 04:53:00,1.8096,1.8101,1.8092,1.8092,165000000.0
2009-05-04 04:54:00,1.8092,1.8093,1.8089,1.809,131400000.0
2009-05-04 04:55:00,1.80905,1.8093,1.80905,1.80925,42400000.0
2009-05-04 04:56:00,1.8093,1.8093,1.8091,1.80925,56000000.0
2009-05-04 04:57:00,1.80925,1.80925,1.809,1.809,51400000.0
2009-05-04 04:58:00,1.80905,1.80905,1.80825,1.80835,69400000.0
2009-05-04 04:59:00,1.80835,1.8085,1.8078,1.808,154000000.0
2009-05-04 05:00:00,1.808,1.8086,1.80795,1.80835,178600000.0
2009-05-04 05:01:00,1.8084,1.80845,1.808,1.8081,159400000.0
2009-05-04 05:02:00,1.8081,1.80855,1.808,1.8082,116600000.0
2009-05-04 05:03:00,1.80815,1.8083,1.8059,1.8066,252000000.0
2009-05-04 05:04:00,1.80645,1.8066,1.8058,1.8065,205200000.0
2009-05-04 05:05:00,1.80655,1.80675,1.806,1.80615,126000000.0
2009-05-04 05:06:00,1.80625,1.8068,1.80595,1.80625,166000000.0
2009-05-04 05:07:00,1.8062,1.8073,1.8062,1.8073,208400000.0
2009-05-04 05:08:00,1.80745,1.8077,1.8067,1.8067,152800000.0
2009-05-04 05:09:00,1.8067,1.80825,1.8063,1.8081,180400000.0
2009-05-04 05:10:00,1.80825,1.80905,1.8077,1.80905,173200000.0
2009-05-04 05:11:00,1.80895,1.80905,1.8085,1.8087,120000000.0
2009-05-04 05:12:00,1.80865,1.81025,1.8086,1.81005,191600000.0
2009-05-04 05:13:00,1.81005,1.8105,1.8099,1.8102,87600000.0
2009-05-04 05:14:00,1.80985,1.80985,1.8089,1.8098,120000000.0
2009-05-04 05:15:00,1.8098,1.81005,1.8087,1.8094,131600000.0
2009-05-04 05:16:00,1.8094,1.81005,1.8089,1.8091,58800000.0
2009-05-04 05:17:00,1.80925,1.8098,1.809,1.8096,124400000.0
2009-05-04 05:18:00,1.80965,1.80965,1.809,1.80915,58800000.0
2009-05-04 05:19:00,1.80915,1.80955,1.80915,1.8092,105400000.0
2009-05-04 05:20:00,1.8092,1.8093,1.8092,1.8092,28000000.0
2009-05-04 05:21:00,1.8092,1.8095,1.8089,1.809,89000000.0
2009-05-04 05:22:00,1.809,1.80915,1.80805,1.8084,176200000.0
2009-05-04 05:23:00,1.808,1.8089,1.808,1.80855,103200000.0
2009-05-04 05:24:00,1.8086,1.8098,1.8086,1.80975,70000000.0
2009-05-04 05:25:00,1.80975,1.80995,1.80945,1.80945,87600000.0
2009-05-04 05:26:00,1.8094,1.80945,1.8092,1.80925,64000000.0
2009-05-04 05:27:00,1.8093,1.8093,1.809,1.8091,52000000.0
2009-05-04 05:28:00,1.80905,1.8103,1.8087,1.81025,124800000.0
2009-05-04 05:29:00,1.81025,1.81045,1.8095,1.8095,156400000.0
2009-05-04 05:30:00,1.80955,1.80975,1.80935,1.80935,128000000.0
2009-05-04 05:31:00,1.80935,1.80975,1.8084,1.8087,145200000.0
2009-05-04 05:32:00,1.8087,1.80965,1.8087,1.8091,163200000.0
2009-05-04 05:33:00,1.80925,1.81095,1.80925,1.8108,151600000.0
2009-05-04 05:34:00,1.81075,1.8111,1.81055,1.8107,104400000.0
2009-05-04 05:35:00,1.8108,1.8111,1.8102,1.81095,106800000.0
2009-05-04 05:36:00,1.81095,1.81135,1.80975,1.8109,79200000.0
2009-05-04 05:37:00,1.81095,1.81125,1.81075,1.8108,85200000.0
2009-05-04 05:38:00,1.81065,1.81085,1.81,1.81035,77800000.0
2009-05-04 05:39:00,1.81055,1.8108,1.81055,1.81075,70000000.0
2009-05-04 05:40:00,1.8108,1.81095,1.81035,1.8104,89800000.0
2009-05-04 05:41:00,1.81035,1.81065,1.80995,1.80995,50800000.0
2009-05-04 05:42:00,1.81,1.81115,1.80985,1.8102,159400000.0
2009-05-04 05:43:00,1.81015,1.8109,1.81005,1.8107,159200000.0
2009-05-04 05:44:00,1.81065,1.81135,1.8102,1.811,263800000.0
2009-05-04 05:45:00,1.8111,1.81125,1.8107,1.8109,133000000.0
2009-05-04 05:46:00,1.8108,1.81155,1.81075,1.8109,108400000.0
2009-05-04 05:47:00,1.8109,1.81155,1.81075,1.81125,158800000.0
2009-05-04 05:48:00,1.81125,1.8113,1.81025,1.8106,110000000.0
2009-05-04 05:49:00,1.8106,1.8108,1.81005,1.8101,136200000.0
2009-05-04 05:50:00,1.81025,1.81045,1.80925,1.80985,149000000.0
2009-05-04 05:51:00,1.80985,1.81035,1.8098,1.80995,51600000.0
2009-05-04 05:52:00,1.80985,1.80995,1.8097,1.80985,58000000.0
2009-05-04 05:53:00,1.8099,1.81,1.8093,1.8094,112800000.0
2009-05-04 05:54:00,1.80945,1.81005,1.8093,1.81005,144800000.0
2009-05-04 05:55:00,1.81015,1.81025,1.80995,1.80995,38000000.0
2009-05-04 05:56:00,1.81,1.8101,1.80995,1.8101,61600000.0
2009-05-04 05:57:00,1.81025,1.81055,1.81015,1.81015,73600000.0
2009-05-04 05:58:00,1.8101,1.811,1.8101,1.81095,112800000.0
2009-05-04 05:59:00,1.81095,1.8123,1.8108,1.81225,128600000.0
2009-05-04 06:00:00,1.81225,1.8124,1.81125,1.81165,170600000.0
2009-05-04 06:01:00,1.8115,1.81155,1.81085,1.8114,92000000.0
2009-05-04 06:02:00,1.81145,1.81165,1.8105,1.8111,246600000.0
2009-05-04 06:03:00,1.81145,1.8124,1.8112,1.81235,70400000.0
2009-05-04 06:04:00,1.8124,1.8124,1.81185,1.812,95600000.0
2009-05-04 06:05:00,1.812,1.812,1.81115,1.8118,183000000.0
2009-05-04 06:06:00,1.8117,1.81185,1.81155,1.81155,73200000.0
2009-05-04 06:07:00,1.81155,1.812,1.81125,1.81135,162800000.0
2009-05-04 06:08:00,1.8116,1.812,1.81155,1.81185,65200000.0
2009-05-04 06:09:00,1.81195,1.81225,1.8115,1.8115,108800000.0
2009-05-04 06:10:00,1.8114,1.8126,1.8112,1.81175,231000000.0
2009-05-04 06:11:00,1.81175,1.81235,1.8116,1.81185,140800000.0
2009-05-04 06:12:00,1.81185,1.81185,1.81135,1.81155,103200000.0
2009-05-04 06:13:00,1.8116,1.81245,1.8116,1.81225,57600000.0
2009-05-04 06:14:00,1.8122,1.8126,1.81175,1.81235,169400000.0
2009-05-04 06:15:00,1.8124,1.8125,1.8119,1.81205,141200000.0
2009-05-04 06:16:00,1.81185,1.81205,1.81185,1.81205,38800000.0
2009-05-04 06:17:00,1.8121,1.8126,1.81205,1.81235,84400000.0
2009-05-04 06:18:00,1.81235,1.8127,1.8122,1.81235,100800000.0
2009-05-04 06:19:00,1.8124,1.8127,1.8122,1.8125,110200000.0
2009-05-04 06:20:00,1.81255,1.8129,1.81235,1.8129,113200000.0
2009-05-04 06:21:00,1.8128,1.8132,1.81185,1.8119,142400000.0
2009-05-04 06:22:00,1.8121,1.81275,1.812,1.812,147200000.0
2009-05-04 06:23:00,1.81195,1.81225,1.81185,1.81185,66400000.0
2009-05-04 06:24:00,1.8121,1.81265,1.8116,1.8125,94800000.0
2009-05-04 06:25:00,1.8123,1.81255,1.81195,1.8121,122400000.0
2009-05-04 06:26:00,1.81215,1.81235,1.81185,1.8121,95400000.0
2009-05-04 06:27:00,1.81195,1.81225,1.81165,1.81185,58000000.0
2009-05-04 06:28:00,1.81185,1.81225,1.81175,1.8121,78200000.0
2009-05-04 06:29:00,1.8121,1.8121,1.8119,1.812,76400000.0
2009-05-04 06:30:00,1.81195,1.8122,1.8118,1.8122,88800000.0
2009-05-04 06:31:00,1.81205,1.81215,1.8119,1.812,57200000.0
2009-05-04 06:32:00,1.812,1.81205,1.8119,1.8119,88000000.0
2009-05-04 06:33:00,1.81185,1.812,1.81185,1.81185,70000000.0
2009-05-04 06:34:00,1.81185,1.81185,1.8117,1.81175,46000000.0
2009-05-04 06:35:00,1.8118,1.81195,1.8116,1.8117,49200000.0
2009-05-04 06:36:00,1.8117,1.81185,1.8117,1.81175,22000000.0
2009-05-04 06:37:00,1.81185,1.81185,1.81135,1.81135,34000000.0
2009-05-04 06:38:00,1.81145,1.81185,1.81135,1.81175,72000000.0
2009-05-04 06:39:00,1.81175,1.81175,1.81165,1.81165,10000000.0
2009-05-04 06:40:00,1.81165,1.81165,1.8112,1.8113,61600000.0
2009-05-04 06:41:00,1.8114,1.8114,1.8114,1.8114,46000000.0
2009-05-04 06:42:00,1.8114,1.8114,1.81105,1.81105,35000000.0
2009-05-04 06:43:00,1.81115,1.81125,1.81055,1.81095,144800000.0
2009-05-04 06:44:00,1.81095,1.8113,1.81085,1.81125,70400000.0
2009-05-04 06:45:00,1.8112,1.81125,1.8112,1.81125,18000000.0
2009-05-04 06:46:00,1.81125,1.81125,1.8107,1.8108,56400000.0
2009-05-04 06:47:00,1.811,1.8113,1.8109,1.8112,57600000.0
2009-05-04 06:48:00,1.81105,1.81125,1.81105,1.8112,37200000.0
2009-05-04 06:49:00,1.8112,1.8113,1.81045,1.8106,134000000.0
2009-05-04 06:50:00,1.8106,1.8111,1.8103,1.8104,131600000.0
2009-05-04 06:51:00,1.81035,1.8109,1.81035,1.81055,94400000.0
2009-05-04 06:52:00,1.8106,1.8112,1.8106,1.81075,57600000.0
2009-05-04 06:54:00,1.81065,1.81075,1.81055,1.8106,28800000.0
2009-05-04 06:55:00,1.8106,1.81075,1.81055,1.8107,24000000.0
2009-05-04 06:56:00,1.81065,1.81075,1.81065,1.81075,52400000.0
2009-05-04 06:57:00,1.8108,1.81085,1.81045,1.8107,54400000.0
2009-05-04 06:58:00,1.8107,1.8109,1.8105,1.8107,37200000.0
2009-05-04 06:59:00,1.8107,1.8108,1.81035,1.8108,62000000.0
2009-05-04 07:00:00,1.8106,1.8108,1.8103,1.8108,41200000.0
2009-05-04 07:01:00,1.8108,1.8109,1.8104,1.8104,101800000.0
2009-05-04 07:02:00,1.8104,1.81075,1.81035,1.81075,40400000.0
2009-05-04 07:03:00,1.8107,1.81105,1.8107,1.81105,30000000.0
2009-05-04 07:04:00,1.81115,1.8113,1.8111,1.81125,20000000.0
2009-05-04 07:05:00,1.81135,1.8114,1.8112,1.81125,54400000.0
2009-05-04 07:06:00,1.8112,1.81135,1.8112,1.81125,22000000.0
2009-05-04 07:07:00,1.81125,1.8114,1.81115,1.81115,72800000.0
2009-05-04 07:08:00,1.81115,1.81115,1.8105,1.8105,53600000.0
2009-05-04 07:09:00,1.8107,1.8109,1.81055,1.8109,137000000.0
2009-05-04 07:10:00,1.8109,1.8113,1.8109,1.81105,86000000.0
2009-05-04 07:11:00,1.81105,1.81115,1.81065,1.8108,73200000.0
2009-05-04 07:12:00,1.81075,1.81135,1.81055,1.81105,130800000.0
2009-05-04 07:13:00,1.8111,1.8116,1.81075,1.81095,133400000.0
2009-05-04 07:14:00,1.81085,1.81145,1.81085,1.81115,113200000.0
2009-05-04 07:15:00,1.81115,1.8117,1.811,1.8117,108000000.0
2009-05-04 07:16:00,1.8117,1.8117,1.81135,1.81135,65600000.0
2009-05-04 07:17:00,1.8114,1.8118,1.8114,1.8118,22000000.0
2009-05-04 07:18:00,1.81195,1.81205,1.8112,1.8118,86200000.0
2009-05-04 07:19:00,1.81195,1.81195,1.811,1.811,113200000.0
2009-05-04 07:20:00,1.811,1.81155,1.81095,1.81135,93200000.0
2009-05-04 07:21:00,1.81145,1.8118,1.81135,1.8115,77800000.0
2009-05-04 07:22:00,1.81145,1.81195,1.8113,1.81165,92000000.0
2009-05-04 07:23:00,1.81165,1.81165,1.811,1.8111,58400000.0
2009-05-04 07:24:00,1.8112,1.8114,1.81095,1.8112,91200000.0
2009-05-04 07:25:00,1.81115,1.81165,1.81065,1.81105,163200000.0
2009-05-04 07:26:00,1.81105,1.81115,1.81045,1.81095,88000000.0
2009-05-04 07:27:00,1.81095,1.81125,1.8109,1.81115,24000000.0
2009-05-04 07:28:00,1.81105,1.81115,1.8107,1.81115,129600000.0
2009-05-04 07:29:00,1.8111,1.8112,1.81055,1.811,142000000.0
2009-05-04 07:30:00,1.81085,1.811,1.8104,1.8106,67600000.0
2009-05-04 07:31:00,1.8106,1.81065,1.81035,1.8105,85600000.0
2009-05-04 07:32:00,1.8105,1.81065,1.8105,1.81065,46000000.0
2009-05-04 07:33:00,1.81075,1.81075,1.81075,1.81075,2000000.0
2009-05-04 07:34:00,1.81065,1.811,1.81065,1.811,26000000.0
2009-05-04 07:35:00,1.811,1.8114,1.811,1.8113,80400000.0
2009-05-04 07:36:00,1.8114,1.81145,1.8109,1.811,111200000.0
2009-05-04 07:37:00,1.811,1.81125,1.8108,1.81105,149800000.0
2009-05-04 07:38:00,1.8109,1.8112,1.8108,1.8112,115600000.0
2009-05-04 07:39:00,1.81105,1.81105,1.8109,1.811,23200000.0
2009-05-04 07:40:00,1.81105,1.81105,1.811,1.81105,10000000.0
2009-05-04 07:41:00,1.81095,1.81135,1.8108,1.81085,137200000.0
2009-05-04 07:42:00,1.81085,1.81095,1.81035,1.81035,107600000.0
2009-05-04 07:43:00,1.81035,1.81095,1.81025,1.81085,122000000.0
2009-05-04 07:44:00,1.81095,1.8111,1.81055,1.81075,54000000.0
2009-05-04 07:45:00,1.81075,1.81075,1.8105,1.8105,99200000.0
2009-05-04 07:46:00,1.81055,1.81085,1.81045,1.8105,120000000.0
2009-05-04 07:47:00,1.81045,1.81045,1.8094,1.8098,105200000.0
2009-05-04 07:48:00,1.80985,1.81015,1.8097,1.81,112000000.0
2009-05-04 07:49:00,1.80995,1.81,1.8099,1.81,11200000.0
2009-05-04 07:50:00,1.80985,1.8104,1.8098,1.8102,106000000.0
2009-05-04 07:51:00,1.8101,1.81025,1.81,1.81,143200000.0
2009-05-04 07:52:00,1.81,1.8102,1.80965,1.8101,90000000.0
2009-05-04 07:53:00,1.81005,1.8101,1.81,1.81,27000000.0
2009-05-04 07:54:00,1.80995,1.8102,1.8095,1.8101,204400000.0
2009-05-04 07:55:00,1.81015,1.8104,1.8099,1.8104,79000000.0
2009-05-04 07:56:00,1.8103,1.8104,1.81015,1.81025,46000000.0
2009-05-04 07:57:00,1.8102,1.8104,1.80985,1.81035,130200000.0
2009-05-04 07:58:00,1.81045,1.81055,1.80995,1.81015,123800000.0
2009-05-04 07:59:00,1.8102,1.81045,1.80905,1.80935,197000000.0
2009-05-04 08:00:00,1.80935,1.81025,1.80925,1.80965,203000000.0
2009-05-04 08:01:00,1.80965,1.80975,1.80915,1.8097,199200000.0
2009-05-04 08:02:00,1.8097,1.81005,1.80955,1.80995,137200000.0
2009-05-04 08:03:00,1.80995,1.8104,1.8094,1.81015,260800000.0
2009-05-04 08:04:00,1.81015,1.8104,1.80955,1.8096,155600000.0
2009-05-04 08:05:00,1.8096,1.80995,1.8089,1.8095,235800000.0
2009-05-04 08:06:00,1.8095,1.8095,1.8089,1.80895,188200000.0
2009-05-04 08:07:00,1.80895,1.80915,1.8087,1.80885,98400000.0
2009-05-04 08:08:00,1.80895,1.8094,1.8087,1.809,182000000.0
2009-05-04 08:09:00,1.80905,1.80915,1.80855,1.80885,154200000.0
2009-05-04 08:10:00,1.8088,1.8091,1.80855,1.80885,166400000.0
2009-05-04 08:11:00,1.80885,1.80885,1.8084,1.8087,154000000.0
2009-05-04 08:12:00,1.8087,1.8093,1.8085,1.8085,142400000.0
2009-05-04 08:13:00,1.8085,1.8087,1.8083,1.80845,120400000.0
2009-05-04 08:14:00,1.80845,1.80855,1.80795,1.80835,144600000.0
2009-05-04 08:15:00,1.8082,1.8082,1.8077,1.80815,166400000.0
2009-05-04 08:16:00,1.8078,1.8081,1.8078,1.80805,65200000.0
2009-05-04 08:17:00,1.8081,1.80825,1.8077,1.8077,66400000.0
2009-05-04 08:18:00,1.8077,1.8078,1.8075,1.8078,79200000.0
2009-05-04 08:19:00,1.8079,1.8081,1.80735,1.8078,148000000.0
2009-05-04 08:20:00,1.8078,1.808,1.8072,1.80735,156400000.0
2009-05-04 08:21:00,1.80745,1.8076,1.80725,1.80725,106800000.0
2009-05-04 08:22:00,1.80745,1.8076,1.80645,1.80645,159800000.0
2009-05-04 08:23:00,1.80645,1.8068,1.80645,1.8065,86400000.0
2009-05-04 08:24:00,1.8065,1.8066,1.80635,1.8066,74800000.0
2009-05-04 08:25:00,1.8066,1.80685,1.8065,1.80675,105600000.0
2009-05-04 08:26:00,1.80675,1.80675,1.80615,1.8064,238200000.0
2009-05-04 08:27:00,1.80645,1.80685,1.8063,1.80655,248200000.0
2009-05-04 08:28:00,1.80655,1.807,1.8063,1.8068,209600000.0
2009-05-04 08:29:00,1.8068,1.8068,1.8065,1.80665,90800000.0
2009-05-04 08:30:00,1.8065,1.80695,1.8065,1.8067,93600000.0
2009-05-04 08:31:00,1.8068,1.8071,1.80625,1.8066,260800000.0
2009-05-04 08:32:00,1.8066,1.8068,1.80625,1.80665,149000000.0
2009-05-04 08:33:00,1.8066,1.8067,1.8062,1.80625,150400000.0
2009-05-04 08:34:00,1.8062,1.80655,1.8061,1.8062,156800000.0
2009-05-04 08:35:00,1.8062,1.8068,1.8062,1.8063,235200000.0
2009-05-04 08:36:00,1.8063,1.8063,1.8055,1.80555,134800000.0
2009-05-04 08:37:00,1.80535,1.8061,1.8048,1.8059,316800000.0
2009-05-04 08:38:00,1.8059,1.806,1.80455,1.80545,272400000.0
2009-05-04 08:39:00,1.8054,1.80565,1.8047,1.80565,210800000.0
2009-05-04 08:40:00,1.8058,1.8059,1.80545,1.8059,148800000.0
2009-05-04 08:41:00,1.8057,1.8062,1.80555,1.80605,225200000.0
2009-05-04 08:42:00,1.80605,1.8061,1.8058,1.8059,123600000.0
2009-05-04 08:43:00,1.8058,1.806,1.8054,1.8055,248400000.0
2009-05-04 08:44:00,1.80555,1.8064,1.80555,1.8056,223200000.0
2009-05-04 08:45:00,1.8057,1.8058,1.80505,1.8052,236600000.0
2009-05-04 08:46:00,1.8052,1.8056,1.8045,1.8054,274400000.0
2009-05-04 08:47:00,1.8054,1.8066,1.8051,1.8061,269600000.0
2009-05-04 08:48:00,1.8063,1.8066,1.80575,1.8062,173600000.0
2009-05-04 08:49:00,1.8063,1.8068,1.80615,1.80665,246400000.0
2009-05-04 08:50:00,1.80675,1.80725,1.8065,1.8068,317800000.0
2009-05-04 08:51:00,1.80675,1.80805,1.8066,1.80745,298600000.0
2009-05-04 08:52:00,1.80745,1.80755,1.8073,1.80745,66800000.0
2009-05-04 08:53:00,1.80745,1.8083,1.8074,1.80775,243200000.0
2009-05-04 08:54:00,1.80785,1.80815,1.8075,1.8081,166000000.0
2009-05-04 08:55:00,1.808,1.8086,1.80785,1.8082,220600000.0
2009-05-04 08:56:00,1.80815,1.8082,1.8078,1.808,148800000.0
2009-05-04 08:57:00,1.808,1.8083,1.80745,1.8081,212000000.0
2009-05-04 08:58:00,1.8082,1.80865,1.8076,1.80835,270600000.0
2009-05-04 08:59:00,1.8085,1.80865,1.808,1.8082,128000000.0
2009-05-04 09:00:00,1.8083,1.8085,1.80765,1.80835,170400000.0
2009-05-04 09:01:00,1.8084,1.80865,1.8081,1.8082,102000000.0
2009-05-04 09:02:00,1.8082,1.8083,1.8076,1.8081,288600000.0
2009-05-04 09:03:00,1.80855,1.8087,1.80755,1.8083,127800000.0
2009-05-04 09:04:00,1.8083,1.8088,1.80815,1.8086,248000000.0
2009-05-04 09:05:00,1.8086,1.8087,1.8081,1.8083,157600000.0
2009-05-04 09:06:00,1.8083,1.8084,1.8077,1.8083,174800000.0
2009-05-04 09:07:00,1.8083,1.8087,1.808,1.80855,244200000.0
2009-05-04 09:08:00,1.8082,1.8086,1.8081,1.8086,266000000.0
2009-05-04 09:09:00,1.8086,1.8088,1.80815,1.80875,178400000.0
2009-05-04 09:10:00,1.8089,1.80955,1.8082,1.8091,310000000.0
2009-05-04 09:11:00,1.8091,1.8095,1.8089,1.8092,278400000.0
2009-05-04 09:12:00,1.8093,1.81005,1.80885,1.8093,190000000.0
2009-05-04 09:13:00,1.80925,1.8093,1.8085,1.80875,250400000.0
2009-05-04 09:14:00,1.80875,1.8092,1.80875,1.80885,146800000.0
2009-05-04 09:15:00,1.8089,1.809,1.8088,1.8088,90400000.0
2009-05-04 09:16:00,1.80885,1.809,1.80815,1.80825,308800000.0
2009-05-04 09:17:00,1.80835,1.8086,1.80825,1.80845,152400000.0
2009-05-04 09:18:00,1.80845,1.8085,1.80845,1.8085,44800000.0
2009-05-04 09:19:00,1.80855,1.80855,1.80845,1.80845,69200000.0
2009-05-04 09:20:00,1.8085,1.8085,1.8078,1.80815,115000000.0
2009-05-04 09:21:00,1.808,1.808,1.8075,1.8077,134800000.0
2009-05-04 09:22:00,1.8077,1.8079,1.80745,1.80755,88200000.0
2009-05-04 09:23:00,1.80755,1.8079,1.80745,1.8076,146400000.0
2009-05-04 09:24:00,1.8076,1.80815,1.80755,1.8078,110800000.0
2009-05-04 09:25:00,1.80765,1.8077,1.80715,1.8076,140800000.0
2009-05-04 09:26:00,1.8075,1.808,1.8073,1.80775,167600000.0
2009-05-04 09:27:00,1.80775,1.8084,1.8075,1.80815,177200000.0
2009-05-04 09:28:00,1.80815,1.8086,1.80805,1.8085,120800000.0
2009-05-04 09:29:00,1.8085,1.8085,1.8082,1.8084,145600000.0
2009-05-04 09:30:00,1.8084,1.8087,1.80805,1.8084,158400000.0
2009-05-04 09:31:00,1.8084,1.8086,1.80785,1.8081,186000000.0
2009-05-04 09:32:00,1.8081,1.8084,1.8076,1.80795,417600000.0
2009-05-04 09:33:00,1.80825,1.8086,1.8079,1.8081,215600000.0
2009-05-04 09:34:00,1.8082,1.8085,1.8079,1.8081,130600000.0
2009-05-04 09:35:00,1.80815,1.80895,1.80815,1.80865,163000000.0
2009-05-04 09:36:00,1.8087,1.8087,1.80825,1.8084,152800000.0
2009-05-04 09:37:00,1.8085,1.80875,1.80835,1.8087,136200000.0
2009-05-04 09:38:00,1.80885,1.809,1.8086,1.8088,155800000.0
2009-05-04 09:39:00,1.8088,1.8095,1.8087,1.8092,180000000.0
2009-05-04 09:40:00,1.8092,1.81,1.809,1.80945,331400000.0
2009-05-04 09:41:00,1.8094,1.8096,1.80925,1.80945,134800000.0
2009-05-04 09:42:00,1.80935,1.8096,1.8091,1.8094,72800000.0
2009-05-04 09:43:00,1.8093,1.81,1.8092,1.80955,222400000.0
2009-05-04 09:44:00,1.80965,1.80995,1.80915,1.8096,345600000.0
2009-05-04 09:45:00,1.8096,1.8105,1.80925,1.81035,274800000.0
2009-05-04 09:46:00,1.81,1.81035,1.8094,1.8097,220400000.0
2009-05-04 09:47:00,1.80975,1.80985,1.80885,1.80965,239800000.0
2009-05-04 09:48:00,1.80965,1.80965,1.80935,1.80935,129600000.0
2009-05-04 09:49:00,1.80935,1.80945,1.809,1.8093,107200000.0
2009-05-04 09:50:00,1.8092,1.8094,1.809,1.8094,86400000.0
2009-05-04 09:51:00,1.8094,1.8094,1.80865,1.809,127200000.0
2009-05-04 09:52:00,1.809,1.8091,1.8088,1.80895,149200000.0
2009-05-04 09:53:00,1.809,1.809,1.8085,1.8085,127600000.0
2009-05-04 09:54:00,1.8085,1.8091,1.80835,1.8084,217600000.0
2009-05-04 09:55:00,1.8084,1.8085,1.80805,1.8083,130800000.0
2009-05-04 09:56:00,1.8084,1.80845,1.80775,1.80795,119200000.0
2009-05-04 09:57:00,1.8081,1.80835,1.8081,1.8083,74000000.0
2009-05-04 09:58:00,1.8083,1.80885,1.8082,1.80875,101200000.0
2009-05-04 09:59:00,1.80875,1.8091,1.80835,1.8088,166400000.0
2009-05-04 10:00:00,1.8088,1.80885,1.80825,1.80885,258800000.0
2009-05-04 10:01:00,1.80885,1.8089,1.80855,1.8088,222800000.0
2009-05-04 10:02:00,1.8088,1.8088,1.8084,1.8085,104800000.0
2009-05-04 10:03:00,1.80855,1.80855,1.80825,1.80835,105600000.0
2009-05-04 10:04:00,1.80845,1.809,1.80845,1.809,88000000.0
2009-05-04 10:05:00,1.809,1.80965,1.80895,1.8092,123200000.0
2009-05-04 10:06:00,1.8092,1.80945,1.8092,1.80945,92800000.0
2009-05-04 10:07:00,1.80945,1.8097,1.8088,1.80885,185600000.0
2009-05-04 10:08:00,1.80885,1.80935,1.80885,1.8093,131400000.0
2009-05-04 10:09:00,1.80925,1.80935,1.8084,1.80855,87800000.0
2009-05-04 10:10:00,1.8086,1.80935,1.8086,1.8089,104600000.0
2009-05-04 10:11:00,1.8089,1.80945,1.8086,1.80905,75600000.0
2009-05-04 10:12:00,1.8091,1.81005,1.809,1.80965,143200000.0
2009-05-04 10:13:00,1.8095,1.8098,1.8086,1.80895,143200000.0
2009-05-04 10:14:00,1.8088,1.80915,1.80855,1.809,136000000.0
2009-05-04 10:15:00,1.80885,1.80955,1.80855,1.80855,82800000.0
2009-05-04 10:16:00,1.80855,1.8095,1.8081,1.80925,105800000.0
2009-05-04 10:17:00,1.8094,1.8098,1.80885,1.8092,104000000.0
2009-05-04 10:18:00,1.80925,1.8094,1.80895,1.80915,108000000.0
2009-05-04 10:19:00,1.8087,1.80935,1.8085,1.809,100200000.0
2009-05-04 10:20:00,1.80895,1.81005,1.80895,1.80975,169400000.0
2009-05-04 10:21:00,1.8099,1.8102,1.80925,1.8095,230800000.0
2009-05-04 10:22:00,1.8095,1.8097,1.8091,1.8094,170800000.0
2009-05-04 10:23:00,1.8094,1.8095,1.80835,1.8085,261400000.0
2009-05-04 10:24:00,1.8088,1.81025,1.8087,1.8096,368200000.0
2009-05-04 10:25:00,1.8095,1.8099,1.80935,1.8098,283400000.0
2009-05-04 10:26:00,1.8098,1.8101,1.8094,1.80955,227800000.0
2009-05-04 10:27:00,1.8095,1.8095,1.8095,1.8095,58400000.0
2009-05-04 10:28:00,1.8095,1.81,1.80935,1.8095,306600000.0
2009-05-04 10:29:00,1.8097,1.81,1.8089,1.8096,439000000.0
2009-05-04 10:30:00,1.8096,1.8097,1.80925,1.8094,288400001.0
2009-05-04 10:31:00,1.8095,1.8095,1.80855,1.8094,261300001.0
2009-05-04 10:32:00,1.8094,1.8094,1.80815,1.80815,425000000.0
2009-05-04 10:33:00,1.80825,1.80955,1.80825,1.80935,123200000.0
2009-05-04 10:34:00,1.8094,1.8094,1.80925,1.8094,422800000.0
2009-05-04 10:35:00,1.8094,1.8095,1.80865,1.8093,135200000.0
2009-05-04 10:36:00,1.80925,1.8098,1.80915,1.80955,205200000.0
2009-05-04 10:37:00,1.8097,1.8098,1.8091,1.8091,112800000.0
2009-05-04 10:38:00,1.8089,1.80905,1.8078,1.8078,282400000.0
2009-05-04 10:39:00,1.80795,1.80845,1.80775,1.80835,122400000.0
2009-05-04 10:40:00,1.80845,1.8092,1.80825,1.80855,188800000.0
2009-05-04 10:41:00,1.80845,1.80865,1.80845,1.8085,41600000.0
2009-05-04 10:42:00,1.8086,1.8092,1.8084,1.80885,93600000.0
2009-05-04 10:43:00,1.8085,1.8085,1.8081,1.8081,108400000.0
2009-05-04 10:44:00,1.8081,1.8085,1.808,1.8081,164000000.0
2009-05-04 10:45:00,1.80805,1.8087,1.80805,1.8085,77600000.0
2009-05-04 10:46:00,1.8085,1.8087,1.8081,1.8083,169200000.0
2009-05-04 10:47:00,1.8085,1.8086,1.808,1.808,214000000.0
2009-05-04 10:48:00,1.80815,1.8086,1.80785,1.8084,94800000.0
2009-05-04 10:49:00,1.8083,1.80865,1.8083,1.8086,91200000.0
2009-05-04 10:50:00,1.80865,1.80865,1.8075,1.80845,192000000.0
2009-05-04 10:51:00,1.8084,1.8087,1.8083,1.80855,191200000.0
2009-05-04 10:52:00,1.8087,1.8093,1.80845,1.8091,278400000.0
2009-05-04 10:53:00,1.8092,1.8105,1.8086,1.8096,257800000.0
2009-05-04 10:54:00,1.8095,1.81,1.8094,1.81,170800000.0
2009-05-04 10:55:00,1.8099,1.81025,1.8097,1.81005,195400000.0
2009-05-04 10:56:00,1.81005,1.8109,1.81005,1.8108,230400000.0
2009-05-04 10:57:00,1.81085,1.8111,1.8106,1.8109,213200000.0
2009-05-04 10:58:00,1.8109,1.81265,1.81085,1.8124,230000000.0
2009-05-04 10:59:00,1.8124,1.8124,1.8108,1.81125,295800000.0
2009-05-04 11:00:00,1.8113,1.81145,1.8105,1.8108,194000000.0
2009-05-04 11:01:00,1.8108,1.81175,1.81045,1.81155,232200000.0
2009-05-04 11:02:00,1.8115,1.81175,1.81135,1.8115,93200000.0
2009-05-04 11:03:00,1.8115,1.81185,1.8109,1.81145,95800000.0
2009-05-04 11:04:00,1.81145,1.8117,1.81115,1.8113,126800000.0
2009-05-04 11:05:00,1.8111,1.8114,1.8106,1.8108,122800000.0
2009-05-04 11:06:00,1.81085,1.81095,1.8103,1.8104,119200000.0
2009-05-04 11:07:00,1.8104,1.81055,1.8095,1.81,253200000.0
2009-05-04 11:08:00,1.8096,1.8101,1.80945,1.8096,267200000.0
2009-05-04 11:09:00,1.8097,1.8104,1.80945,1.8102,191600000.0
2009-05-04 11:10:00,1.8103,1.8107,1.80995,1.8107,144000000.0
2009-05-04 11:11:00,1.8106,1.8109,1.8099,1.8107,263600000.0
2009-05-04 11:12:00,1.8106,1.811,1.8104,1.811,201600000.0
2009-05-04 11:13:00,1.811,1.8111,1.8103,1.8106,237200000.0
2009-05-04 11:14:00,1.81075,1.811,1.8105,1.8106,220000000.0
2009-05-04 11:15:00,1.8108,1.8111,1.8104,1.8107,227600000.0
2009-05-04 11:16:00,1.81065,1.8108,1.8104,1.81055,192400000.0
2009-05-04 11:17:00,1.81065,1.8109,1.8102,1.8102,154400000.0
2009-05-04 11:18:00,1.8101,1.8106,1.80955,1.80995,245200000.0
2009-05-04 11:19:00,1.81,1.81015,1.8096,1.80975,206400000.0
2009-05-04 11:20:00,1.8097,1.8102,1.8094,1.8097,153000000.0
2009-05-04 11:21:00,1.80955,1.81,1.8089,1.8091,260800000.0
2009-05-04 11:22:00,1.8092,1.8092,1.80875,1.8091,248800000.0
2009-05-04 11:23:00,1.8092,1.8096,1.8091,1.8094,146000000.0
2009-05-04 11:24:00,1.80935,1.8097,1.8091,1.8095,161200000.0
2009-05-04 11:25:00,1.8096,1.81075,1.80935,1.8104,135400000.0
2009-05-04 11:26:00,1.81055,1.81055,1.80995,1.81015,229000000.0
2009-05-04 11:27:00,1.81015,1.8108,1.8097,1.8105,182800000.0
2009-05-04 11:28:00,1.8105,1.8106,1.8097,1.8099,176200000.0
2009-05-04 11:29:00,1.8098,1.8104,1.80965,1.8097,224000000.0
2009-05-04 11:30:00,1.8097,1.8101,1.8097,1.80985,188800000.0
2009-05-04 11:31:00,1.80985,1.8106,1.8095,1.81,200400000.0
2009-05-04 11:32:00,1.81,1.81,1.8093,1.80995,110400000.0
2009-05-04 11:33:00,1.80995,1.8101,1.8094,1.8096,164400000.0
2009-05-04 11:34:00,1.8096,1.8104,1.8095,1.8104,237200000.0
2009-05-04 11:35:00,1.8104,1.8111,1.81025,1.811,191600000.0
2009-05-04 11:36:00,1.811,1.8112,1.81025,1.81065,195600000.0
2009-05-04 11:37:00,1.81065,1.8112,1.8104,1.81085,147200000.0
2009-05-04 11:38:00,1.811,1.8115,1.81085,1.8114,214000000.0
2009-05-04 11:39:00,1.81135,1.81135,1.81,1.81115,268800000.0
2009-05-04 11:40:00,1.81105,1.81125,1.8102,1.8107,305200000.0
2009-05-04 11:41:00,1.8108,1.8111,1.80975,1.8106,282400000.0
2009-05-04 11:42:00,1.8106,1.8109,1.81015,1.8106,254800000.0
2009-05-04 11:43:00,1.8106,1.8106,1.81005,1.8106,220400000.0
2009-05-04 11:44:00,1.8106,1.8116,1.8101,1.8116,307600000.0
2009-05-04 11:45:00,1.81165,1.8118,1.8109,1.8113,262400000.0
2009-05-04 11:46:00,1.8113,1.8115,1.81065,1.8114,146800000.0
2009-05-04 11:47:00,1.8113,1.8114,1.81085,1.811,148800000.0
2009-05-04 11:48:00,1.81095,1.8114,1.8107,1.8113,90800000.0
2009-05-04 11:49:00,1.8113,1.8113,1.8105,1.81055,190000000.0
2009-05-04 11:50:00,1.8107,1.8107,1.8102,1.8105,77000000.0
2009-05-04 11:51:00,1.8105,1.8108,1.8103,1.81075,88800000.0
2009-05-04 11:52:00,1.81075,1.8109,1.81055,1.8109,197600000.0
2009-05-04 11:53:00,1.8107,1.811,1.8107,1.811,35600000.0
2009-05-04 11:54:00,1.8108,1.8116,1.8108,1.8111,162400000.0
2009-05-04 11:55:00,1.8112,1.8118,1.81065,1.811,240400000.0
2009-05-04 11:56:00,1.811,1.8112,1.81085,1.8111,112000000.0
2009-05-04 11:57:00,1.8111,1.81185,1.81105,1.81145,137200000.0
2009-05-04 11:58:00,1.81145,1.8117,1.81135,1.8117,144400000.0
2009-05-04 11:59:00,1.8117,1.8126,1.81135,1.8119,342800000.0
2009-05-04 12:00:00,1.8121,1.8127,1.81185,1.81255,299600000.0
2009-05-04 12:01:00,1.8127,1.8127,1.8114,1.8117,156400000.0
2009-05-04 12:02:00,1.8119,1.81205,1.8113,1.81185,158800000.0
2009-05-04 12:03:00,1.81185,1.8122,1.8115,1.8119,260000000.0
2009-05-04 12:04:00,1.8119,1.8125,1.8118,1.8122,214400000.0
2009-05-04 12:05:00,1.8122,1.8124,1.8117,1.8124,253600000.0
2009-05-04 12:06:00,1.81195,1.8123,1.81155,1.812,194400000.0
2009-05-04 12:07:00,1.8121,1.81225,1.8118,1.812,137600000.0
2009-05-04 12:08:00,1.81215,1.8128,1.8116,1.8116,285600000.0
2009-05-04 12:09:00,1.81155,1.81215,1.81145,1.812,95600000.0
2009-05-04 12:10:00,1.8119,1.8121,1.81155,1.812,95200000.0
2009-05-04 12:11:00,1.8121,1.81245,1.8116,1.812,240200000.0
2009-05-04 12:12:00,1.812,1.8122,1.8117,1.812,152800000.0
2009-05-04 12:13:00,1.8121,1.8124,1.8115,1.8122,215600000.0
2009-05-04 12:14:00,1.812,1.8127,1.81165,1.8118,306000000.0
2009-05-04 12:15:00,1.8119,1.8121,1.81145,1.8118,282400000.0
2009-05-04 12:16:00,1.8119,1.812,1.81135,1.8114,159200000.0
2009-05-04 12:17:00,1.8116,1.8119,1.8115,1.8118,111200000.0
2009-05-04 12:18:00,1.8117,1.812,1.8112,1.8114,202800000.0
2009-05-04 12:19:00,1.8114,1.8115,1.81035,1.81035,122800000.0
2009-05-04 12:20:00,1.8105,1.81115,1.81035,1.8108,150000000.0
2009-05-04 12:21:00,1.8109,1.8111,1.81035,1.8105,76800000.0
2009-05-04 12:22:00,1.8105,1.8106,1.8101,1.8103,126400000.0
2009-05-04 12:23:00,1.8103,1.8104,1.80975,1.81,115200000.0
2009-05-04 12:24:00,1.8099,1.81,1.8091,1.8094,140800000.0
2009-05-04 12:25:00,1.8094,1.8102,1.8094,1.8102,216800000.0
2009-05-04 12:26:00,1.8102,1.8102,1.8095,1.8095,131200000.0
2009-05-04 12:27:00,1.8097,1.8098,1.8087,1.8094,245200000.0
2009-05-04 12:28:00,1.8094,1.8095,1.809,1.80925,179000000.0
2009-05-04 12:29:00,1.80925,1.8093,1.80885,1.809,166800000.0
2009-05-04 12:30:00,1.80915,1.80915,1.80855,1.80905,100400000.0
2009-05-04 12:31:00,1.8091,1.80915,1.8087,1.809,174400000.0
2009-05-04 12:32:00,1.809,1.80935,1.80835,1.80845,104800000.0
2009-05-04 12:33:00,1.80835,1.80855,1.80825,1.8085,91200000.0
2009-05-04 12:34:00,1.80845,1.8087,1.80835,1.80835,86400000.0
2009-05-04 12:35:00,1.80835,1.80895,1.80805,1.8082,255600000.0
2009-05-04 12:36:00,1.8082,1.8087,1.8082,1.8085,120400000.0
2009-05-04 12:37:00,1.8085,1.8088,1.8083,1.8086,226400000.0
2009-05-04 12:38:00,1.80855,1.8087,1.80825,1.8087,121600000.0
2009-05-04 12:39:00,1.8087,1.80925,1.80865,1.809,129400000.0
2009-05-04 12:40:00,1.809,1.8092,1.8089,1.809,154400000.0
2009-05-04 12:41:00,1.80905,1.8099,1.809,1.8097,135400000.0
2009-05-04 12:42:00,1.8098,1.81015,1.80945,1.8097,152200000.0
2009-05-04 12:43:00,1.80985,1.80985,1.80915,1.8093,61600000.0
2009-05-04 12:44:00,1.80925,1.8093,1.8079,1.80795,125000000.0
2009-05-04 12:45:00,1.80795,1.8086,1.80795,1.8085,86400000.0
2009-05-04 12:46:00,1.8085,1.8087,1.80825,1.8086,134400000.0
2009-05-04 12:47:00,1.8088,1.8088,1.8085,1.8087,151600000.0
2009-05-04 12:48:00,1.80875,1.8089,1.8087,1.80885,75800000.0
2009-05-04 12:49:00,1.8089,1.8092,1.80885,1.8091,74400000.0
2009-05-04 12:50:00,1.80915,1.80915,1.8087,1.80875,69200000.0
2009-05-04 12:51:00,1.80875,1.8089,1.80875,1.8088,67200000.0
2009-05-04 12:52:00,1.8088,1.80935,1.80825,1.8086,179000000.0
2009-05-04 12:53:00,1.80855,1.8087,1.80845,1.80855,121600000.0
2009-05-04 12:54:00,1.8086,1.80875,1.80825,1.80855,143600000.0
2009-05-04 12:55:00,1.80855,1.80875,1.80825,1.8087,120000000.0
2009-05-04 12:56:00,1.8089,1.80905,1.80855,1.80865,159200000.0
2009-05-04 12:57:00,1.8087,1.8087,1.80825,1.8085,222800000.0
2009-05-04 12:58:00,1.8086,1.809,1.8081,1.80835,279000000.0
2009-05-04 12:59:00,1.8084,1.8084,1.80725,1.80745,276400000.0
2009-05-04 13:00:00,1.80765,1.8087,1.8073,1.8078,193600000.0
2009-05-04 13:01:00,1.8078,1.8086,1.8078,1.8082,70400000.0
2009-05-04 13:02:00,1.8077,1.8084,1.80755,1.8083,135600000.0
2009-05-04 13:03:00,1.80825,1.8088,1.80805,1.80815,112800000.0
2009-05-04 13:04:00,1.8081,1.80835,1.80775,1.8079,147600000.0
2009-05-04 13:05:00,1.80795,1.80825,1.80795,1.80795,44800000.0
2009-05-04 13:06:00,1.8079,1.80815,1.8077,1.8079,213600000.0
2009-05-04 13:07:00,1.80795,1.8084,1.80785,1.8084,128000000.0
2009-05-04 13:08:00,1.80825,1.80825,1.808,1.80805,51600000.0
2009-05-04 13:09:00,1.8081,1.80815,1.8076,1.80815,201600000.0
2009-05-04 13:10:00,1.80815,1.80815,1.80765,1.8078,165200000.0
2009-05-04 13:11:00,1.80785,1.80805,1.8072,1.8074,282000000.0
2009-05-04 13:12:00,1.8075,1.80805,1.80655,1.8075,253200000.0
2009-05-04 13:13:00,1.80755,1.80765,1.8062,1.8063,120000000.0
2009-05-04 13:14:00,1.8058,1.8059,1.8052,1.80545,158800000.0
2009-05-04 13:15:00,1.80525,1.80635,1.80515,1.8056,256400000.0
2009-05-04 13:16:00,1.80555,1.806,1.80505,1.80535,232000000.0
2009-05-04 13:17:00,1.80535,1.8057,1.80515,1.80525,155600000.0
2009-05-04 13:18:00,1.80525,1.80525,1.80485,1.80485,182000000.0
2009-05-04 13:19:00,1.8048,1.8064,1.80445,1.806,282800000.0
2009-05-04 13:20:00,1.8062,1.80625,1.80575,1.806,125400000.0
2009-05-04 13:21:00,1.8059,1.806,1.8053,1.8054,187800000.0
2009-05-04 13:22:00,1.8052,1.80565,1.8052,1.8056,108800000.0
2009-05-04 13:23:00,1.8056,1.8056,1.8053,1.80545,115200000.0
2009-05-04 13:24:00,1.8053,1.8054,1.80495,1.8052,167600000.0
2009-05-04 13:25:00,1.80525,1.8053,1.8044,1.8044,174000000.0
2009-05-04 13:26:00,1.8043,1.8045,1.804,1.8044,199600000.0
2009-05-04 13:27:00,1.80405,1.8046,1.80395,1.8044,254000000.0
2009-05-04 13:28:00,1.8047,1.80485,1.8045,1.8048,111600000.0
2009-05-04 13:29:00,1.80445,1.80535,1.8044,1.8051,270400000.0
2009-05-04 13:30:00,1.805,1.80545,1.8042,1.80425,268800000.0
2009-05-04 13:31:00,1.8045,1.8045,1.80355,1.80365,219600000.0
2009-05-04 13:32:00,1.80355,1.8041,1.80325,1.8038,220400000.0
2009-05-04 13:33:00,1.8038,1.80435,1.80345,1.8038,283400000.0
2009-05-04 13:34:00,1.8038,1.80435,1.8036,1.80385,214800000.0
2009-05-04 13:35:00,1.8038,1.8041,1.8032,1.8039,227600000.0
2009-05-04 13:36:00,1.80405,1.80425,1.80325,1.8039,120800000.0
2009-05-04 13:37:00,1.80405,1.80415,1.80355,1.80395,182400000.0
2009-05-04 13:38:00,1.804,1.8047,1.80395,1.80455,208800000.0
2009-05-04 13:39:00,1.80465,1.80485,1.80455,1.80475,106400000.0
2009-05-04 13:40:00,1.80475,1.8049,1.80445,1.80465,91200000.0
2009-05-04 13:41:00,1.80465,1.8048,1.8046,1.80475,44000000.0
2009-05-04 13:42:00,1.80475,1.8049,1.80435,1.80465,114400000.0
2009-05-04 13:43:00,1.8047,1.80505,1.8044,1.8049,143200000.0
2009-05-04 13:44:00,1.8049,1.805,1.8045,1.8046,93200000.0
2009-05-04 13:45:00,1.8047,1.8048,1.80455,1.8046,84000000.0
2009-05-04 13:46:00,1.80485,1.80485,1.8037,1.8037,128000000.0
2009-05-04 13:47:00,1.8038,1.8039,1.80315,1.8034,124800000.0
2009-05-04 13:48:00,1.80325,1.8036,1.80325,1.8034,98400000.0
2009-05-04 13:49:00,1.8036,1.8036,1.80335,1.80355,47200000.0
2009-05-04 13:50:00,1.8035,1.805,1.8035,1.80425,81200000.0
2009-05-04 13:51:00,1.8044,1.8047,1.80395,1.8046,38400000.0
2009-05-04 13:52:00,1.8042,1.8045,1.8041,1.8041,73600000.0
2009-05-04 13:53:00,1.80435,1.8046,1.80405,1.8041,178000000.0
2009-05-04 13:54:00,1.8041,1.8043,1.8039,1.804,211600000.0
2009-05-04 13:55:00,1.804,1.80425,1.804,1.80425,79200000.0
2009-05-04 13:56:00,1.80425,1.8044,1.80405,1.8042,199600000.0
2009-05-04 13:57:00,1.8041,1.8041,1.80395,1.804,44000000.0
2009-05-04 13:58:00,1.804,1.8044,1.80385,1.8041,98000000.0
2009-05-04 13:59:00,1.8041,1.8044,1.80375,1.804,76600000.0
2009-05-04 14:00:00,1.804,1.8042,1.80395,1.804,89000000.0
2009-05-04 14:01:00,1.80395,1.80405,1.80395,1.804,43000000.0
2009-05-04 14:02:00,1.804,1.80445,1.80395,1.804,106000000.0
2009-05-04 14:03:00,1.804,1.8043,1.80385,1.804,137200000.0
2009-05-04 14:04:00,1.804,1.8042,1.80395,1.80415,136000000.0
2009-05-04 14:05:00,1.804,1.80415,1.80325,1.8036,149200000.0
2009-05-04 14:06:00,1.8037,1.8038,1.80295,1.8031,192800000.0
2009-05-04 14:07:00,1.80295,1.8032,1.80255,1.80285,146600000.0
2009-05-04 14:08:00,1.80285,1.80285,1.8017,1.8017,107600000.0
2009-05-04 14:09:00,1.8017,1.8032,1.8017,1.803,250000000.0
2009-05-04 14:10:00,1.803,1.8031,1.8025,1.80285,204800000.0
2009-05-04 14:11:00,1.8029,1.8032,1.80265,1.8031,178800000.0
2009-05-04 14:12:00,1.8031,1.80325,1.80255,1.8029,212800000.0
2009-05-04 14:13:00,1.80295,1.8035,1.8029,1.80315,258000000.0
2009-05-04 14:14:00,1.8031,1.8033,1.8025,1.8028,293600000.0
2009-05-04 14:15:00,1.80245,1.8028,1.8019,1.8019,248000000.0
2009-05-04 14:16:00,1.8019,1.80235,1.8019,1.80205,130800000.0
2009-05-04 14:17:00,1.80205,1.80205,1.80165,1.802,204000000.0
2009-05-04 14:18:00,1.80205,1.8039,1.8018,1.8039,200400000.0
2009-05-04 14:19:00,1.804,1.8044,1.80365,1.8044,221000000.0
2009-05-04 14:20:00,1.8043,1.8045,1.804,1.80415,153600000.0
2009-05-04 14:21:00,1.8043,1.8045,1.8037,1.8039,241200000.0
2009-05-04 14:22:00,1.80365,1.8043,1.80365,1.80395,240800000.0
2009-05-04 14:23:00,1.80385,1.8046,1.8036,1.8043,276800000.0
2009-05-04 14:24:00,1.8043,1.805,1.80405,1.805,178800000.0
2009-05-04 14:25:00,1.805,1.805,1.8041,1.8041,136800000.0
2009-05-04 14:26:00,1.8041,1.8042,1.803,1.80355,253600000.0
2009-05-04 14:27:00,1.80355,1.8038,1.80315,1.80325,182800000.0
2009-05-04 14:28:00,1.8033,1.8036,1.8026,1.80315,341600000.0
2009-05-04 14:29:00,1.8034,1.8042,1.80315,1.80405,200800000.0
2009-05-04 14:30:00,1.8041,1.8041,1.80375,1.804,82000000.0
2009-05-04 14:31:00,1.8039,1.8042,1.80365,1.804,164800000.0
2009-05-04 14:32:00,1.8041,1.8044,1.8038,1.8038,227600000.0
2009-05-04 14:33:00,1.8039,1.8041,1.80345,1.80365,130800000.0
2009-05-04 14:34:00,1.8038,1.8039,1.80295,1.80315,183400000.0
2009-05-04 14:35:00,1.803,1.80395,1.803,1.8039,274800000.0
2009-05-04 14:36:00,1.8039,1.804,1.80335,1.8034,194000000.0
2009-05-04 14:37:00,1.8035,1.8036,1.8029,1.8031,255600000.0
2009-05-04 14:38:00,1.8033,1.8035,1.80285,1.80335,442000000.0
2009-05-04 14:39:00,1.80335,1.804,1.80325,1.8037,295200000.0
2009-05-04 14:40:00,1.8037,1.8038,1.80275,1.8033,309500000.0
2009-05-04 14:41:00,1.8033,1.8035,1.80275,1.80305,276400000.0
2009-05-04 14:42:00,1.80305,1.8031,1.8028,1.8028,246400000.0
2009-05-04 14:43:00,1.8029,1.803,1.80185,1.80215,279200000.0
2009-05-04 14:44:00,1.80215,1.80235,1.8016,1.8023,167600000.0
2009-05-04 14:45:00,1.8023,1.80245,1.80185,1.8021,270000000.0
2009-05-04 14:46:00,1.802,1.8023,1.8018,1.8021,332200000.0
2009-05-04 14:47:00,1.8021,1.8024,1.80175,1.802,435200000.0
2009-05-04 14:48:00,1.80205,1.80205,1.80165,1.80185,276000000.0
2009-05-04 14:49:00,1.80185,1.8019,1.8006,1.80095,166400000.0
2009-05-04 14:50:00,1.80115,1.80125,1.8006,1.80125,282000000.0
2009-05-04 14:51:00,1.80125,1.80245,1.8011,1.80205,347200000.0
2009-05-04 14:52:00,1.8019,1.8022,1.80165,1.80205,277200000.0
2009-05-04 14:53:00,1.80205,1.8024,1.80155,1.80165,196000000.0
2009-05-04 14:54:00,1.80165,1.8019,1.8009,1.801,294400000.0
2009-05-04 14:55:00,1.801,1.8011,1.8004,1.8008,213200000.0
2009-05-04 14:56:00,1.801,1.8011,1.8005,1.8008,226400000.0
2009-05-04 14:57:00,1.8007,1.8009,1.80035,1.8008,281600000.0
2009-05-04 14:58:00,1.8007,1.8011,1.7997,1.7997,497700000.0
2009-05-04 14:59:00,1.7998,1.8011,1.7998,1.8009,265400000.0
2009-05-04 15:00:00,1.801,1.802,1.80045,1.8016,410200000.0
2009-05-04 15:01:00,1.8017,1.8018,1.80105,1.8013,206000000.0
2009-05-04 15:02:00,1.80135,1.8018,1.80115,1.8016,231000000.0
2009-05-04 15:03:00,1.8014,1.802,1.80125,1.8015,235800000.0
2009-05-04 15:04:00,1.8016,1.802,1.80105,1.8019,270400000.0
2009-05-04 15:05:00,1.80185,1.80255,1.80165,1.8024,267200000.0
2009-05-04 15:06:00,1.8024,1.8028,1.802,1.80215,286200000.0
2009-05-04 15:07:00,1.8021,1.80215,1.8009,1.801,260000000.0
2009-05-04 15:08:00,1.80115,1.8012,1.8007,1.8007,199300000.0
2009-05-04 15:09:00,1.8009,1.8013,1.80055,1.8013,244000000.0
2009-05-04 15:10:00,1.8014,1.8015,1.8008,1.8009,272400000.0
2009-05-04 15:11:00,1.801,1.8012,1.8006,1.8011,204400000.0
2009-05-04 15:12:00,1.8011,1.8013,1.80075,1.8013,180400000.0
2009-05-04 15:13:00,1.8012,1.8017,1.80065,1.8016,256800000.0
2009-05-04 15:14:00,1.8016,1.8017,1.8013,1.8016,170000000.0
2009-05-04 15:15:00,1.8017,1.8021,1.8009,1.80165,239400000.0
2009-05-04 15:16:00,1.80165,1.80205,1.80145,1.8017,278800000.0
2009-05-04 15:17:00,1.8018,1.8019,1.80115,1.80115,250200000.0
2009-05-04 15:18:00,1.80115,1.8013,1.8007,1.8008,216000000.0
2009-05-04 15:19:00,1.801,1.8014,1.80065,1.80085,265200000.0
2009-05-04 15:20:00,1.80085,1.8014,1.8008,1.8014,262600000.0
2009-05-04 15:21:00,1.80145,1.8016,1.80065,1.8013,273200000.0
2009-05-04 15:22:00,1.80135,1.802,1.80125,1.80165,170800000.0
2009-05-04 15:23:00,1.80165,1.80195,1.80105,1.8011,247800000.0
2009-05-04 15:24:00,1.8012,1.8013,1.8008,1.8012,238800000.0
2009-05-04 15:25:00,1.8012,1.8018,1.801,1.8017,198800000.0
2009-05-04 15:26:00,1.8018,1.8022,1.8016,1.8017,337600000.0
2009-05-04 15:27:00,1.8018,1.8024,1.80105,1.8014,492000000.0
2009-05-04 15:28:00,1.80125,1.80165,1.80115,1.80125,250400000.0
2009-05-04 15:29:00,1.8013,1.8013,1.80025,1.8003,338800000.0
2009-05-04 15:30:00,1.8005,1.80115,1.79975,1.80035,178400000.0
2009-05-04 15:31:00,1.8006,1.80155,1.80035,1.80135,272400000.0
2009-05-04 15:32:00,1.80075,1.802,1.79985,1.8017,429200000.0
2009-05-04 15:33:00,1.8017,1.8019,1.80125,1.8019,304000000.0
2009-05-04 15:34:00,1.8019,1.802,1.8014,1.8018,356200000.0
2009-05-04 15:35:00,1.8017,1.8024,1.80135,1.80175,262800000.0
2009-05-04 15:36:00,1.80185,1.80205,1.8015,1.8018,324600000.0
2009-05-04 15:37:00,1.802,1.8025,1.80145,1.8016,340000000.0
2009-05-04 15:38:00,1.80165,1.802,1.8013,1.8015,254200000.0
2009-05-04 15:39:00,1.8015,1.8023,1.8011,1.80175,416600000.0
2009-05-04 15:40:00,1.8018,1.802,1.80095,1.8012,368000000.0
2009-05-04 15:41:00,1.8011,1.8012,1.8006,1.80065,316400000.0
2009-05-04 15:42:00,1.8009,1.801,1.80035,1.80065,233200000.0
2009-05-04 15:43:00,1.80065,1.80085,1.80045,1.80055,150600000.0
2009-05-04 15:44:00,1.80075,1.80095,1.8005,1.80095,144600000.0
2009-05-04 15:45:00,1.801,1.80125,1.8008,1.8011,234000000.0
2009-05-04 15:46:00,1.80105,1.8012,1.8006,1.8011,243200000.0
2009-05-04 15:47:00,1.8011,1.8014,1.80065,1.8009,369200000.0
2009-05-04 15:48:00,1.8011,1.8026,1.8009,1.8023,341200000.0
2009-05-04 15:49:00,1.8024,1.8028,1.80205,1.8024,268400000.0
2009-05-04 15:50:00,1.8024,1.8026,1.802,1.8025,142800000.0
2009-05-04 15:51:00,1.8025,1.8025,1.80145,1.8019,304400000.0
2009-05-04 15:52:00,1.80185,1.8035,1.80155,1.8032,281200000.0
2009-05-04 15:53:00,1.8032,1.8039,1.8032,1.8039,316600000.0
2009-05-04 15:54:00,1.8035,1.8043,1.80335,1.804,373200000.0
2009-05-04 15:55:00,1.804,1.804,1.8034,1.8037,198400000.0
2009-05-04 15:56:00,1.8037,1.8042,1.8033,1.80335,270400000.0
2009-05-04 15:57:00,1.80335,1.8034,1.8026,1.80285,283800000.0
2009-05-04 15:58:00,1.80295,1.8039,1.80295,1.8034,253200000.0
2009-05-04 15:59:00,1.8037,1.8043,1.80315,1.80315,218600000.0
2009-05-04 16:00:00,1.80285,1.8034,1.8026,1.80275,333400000.0
2009-05-04 16:01:00,1.8029,1.80375,1.8022,1.803,331200000.0
2009-05-04 16:02:00,1.8032,1.8035,1.80295,1.80325,324800000.0
2009-05-04 16:03:00,1.8034,1.80395,1.8032,1.8036,332000000.0
2009-05-04 16:04:00,1.8036,1.80475,1.8036,1.80465,316400000.0
2009-05-04 16:05:00,1.8048,1.80525,1.80445,1.80445,278200000.0
2009-05-04 16:06:00,1.80445,1.8048,1.8039,1.80435,375200000.0
2009-05-04 16:07:00,1.80435,1.8048,1.80385,1.80435,410000000.0
2009-05-04 16:08:00,1.8045,1.8047,1.8038,1.80455,237600000.0
2009-05-04 16:09:00,1.8045,1.8049,1.80415,1.8047,233600000.0
2009-05-04 16:10:00,1.8048,1.8052,1.80405,1.805,355000000.0
2009-05-04 16:11:00,1.805,1.8051,1.8042,1.8042,281600000.0
2009-05-04 16:12:00,1.80405,1.8045,1.80355,1.80355,320000000.0
2009-05-04 16:13:00,1.80325,1.8045,1.803,1.8033,329200000.0
2009-05-04 16:14:00,1.8035,1.8042,1.80315,1.804,403200000.0
2009-05-04 16:15:00,1.80385,1.8047,1.8037,1.8044,350000000.0
2009-05-04 16:16:00,1.8043,1.805,1.8041,1.8049,315000000.0
2009-05-04 16:17:00,1.80445,1.8045,1.80335,1.80385,445200000.0
2009-05-04 16:18:00,1.80385,1.804,1.803,1.8032,393600000.0
2009-05-04 16:19:00,1.80315,1.8038,1.803,1.80325,326000000.0
2009-05-04 16:20:00,1.80325,1.8041,1.80305,1.8041,331400000.0
2009-05-04 16:21:00,1.80425,1.8045,1.80345,1.8039,253600000.0
2009-05-04 16:22:00,1.80405,1.80425,1.80315,1.8037,229600000.0
2009-05-04 16:23:00,1.8038,1.8042,1.8031,1.8037,356800000.0
2009-05-04 16:24:00,1.8037,1.8043,1.80355,1.8041,448800000.0
2009-05-04 16:25:00,1.8041,1.8048,1.80355,1.80445,346400000.0
2009-05-04 16:26:00,1.8046,1.8048,1.80385,1.80455,322800000.0
2009-05-04 16:27:00,1.8047,1.8052,1.804,1.8046,313200000.0
2009-05-04 16:28:00,1.80475,1.8053,1.8044,1.8049,340400000.0
2009-05-04 16:29:00,1.80515,1.8053,1.80415,1.8047,283600000.0
2009-05-04 16:30:00,1.8047,1.8058,1.8042,1.8055,317800000.0
2009-05-04 16:31:00,1.8055,1.806,1.805,1.8055,237200000.0
2009-05-04 16:32:00,1.8055,1.8061,1.8048,1.8051,348800000.0
2009-05-04 16:33:00,1.8051,1.8057,1.8042,1.8042,336200000.0
2009-05-04 16:34:00,1.8043,1.8045,1.80395,1.8044,205200000.0
2009-05-04 16:35:00,1.8043,1.8046,1.8041,1.8042,350000000.0
2009-05-04 16:36:00,1.8042,1.8045,1.80405,1.8045,350800000.0
2009-05-04 16:37:00,1.8045,1.8046,1.8038,1.80455,256000000.0
2009-05-04 16:38:00,1.8047,1.8051,1.8046,1.8047,149600000.0
2009-05-04 16:39:00,1.8048,1.8049,1.8045,1.8045,210800000.0
2009-05-04 16:40:00,1.8046,1.8052,1.8044,1.8048,338800000.0
2009-05-04 16:41:00,1.8048,1.8062,1.8047,1.8058,270800000.0
2009-05-04 16:42:00,1.8059,1.80605,1.80435,1.80445,349400000.0
2009-05-04 16:43:00,1.8045,1.80485,1.8043,1.8047,182000000.0
2009-05-04 16:44:00,1.80455,1.805,1.80435,1.805,206400000.0
2009-05-04 16:45:00,1.80495,1.8053,1.8043,1.8047,239800000.0
2009-05-04 16:46:00,1.8047,1.80505,1.8046,1.8046,187600000.0
2009-05-04 16:47:00,1.80435,1.8046,1.804,1.80445,252000000.0
2009-05-04 16:48:00,1.80455,1.8049,1.804,1.8042,202400000.0
2009-05-04 16:49:00,1.8043,1.80445,1.80305,1.80335,288400000.0
2009-05-04 16:50:00,1.8032,1.8039,1.8032,1.8037,250000000.0
2009-05-04 16:51:00,1.8037,1.8044,1.80345,1.8042,386400000.0
2009-05-04 16:52:00,1.8043,1.8051,1.8041,1.8048,257000000.0
2009-05-04 16:53:00,1.8048,1.8053,1.8043,1.8046,140400000.0
2009-05-04 16:54:00,1.8046,1.8046,1.80395,1.8043,172800000.0
2009-05-04 16:55:00,1.8044,1.8047,1.80415,1.8044,219200000.0
2009-05-04 16:56:00,1.8044,1.805,1.80425,1.8046,274000000.0
2009-05-04 16:57:00,1.8046,1.8051,1.80425,1.80495,455800000.0
2009-05-04 16:58:00,1.8051,1.8056,1.8047,1.805,292400000.0
2009-05-04 16:59:00,1.80495,1.80585,1.8047,1.80585,356000000.0
2009-05-04 17:00:00,1.8061,1.8061,1.8054,1.80565,243400000.0
2009-05-04 17:01:00,1.80585,1.8064,1.80555,1.8062,280000000.0
2009-05-04 17:02:00,1.8063,1.8067,1.8056,1.8064,267200000.0
2009-05-04 17:03:00,1.8064,1.8069,1.80575,1.8061,191800000.0
2009-05-04 17:04:00,1.8063,1.8066,1.80565,1.8065,265400000.0
2009-05-04 17:05:00,1.80635,1.8066,1.80565,1.8063,230000000.0
2009-05-04 17:06:00,1.8067,1.8082,1.8066,1.8081,445200000.0
2009-05-04 17:07:00,1.8081,1.8085,1.80755,1.80805,346600000.0
2009-05-04 17:08:00,1.8081,1.8087,1.8079,1.8079,271200000.0
2009-05-04 17:09:00,1.808,1.8088,1.8079,1.8082,380000000.0
2009-05-04 17:10:00,1.8082,1.8084,1.8074,1.80745,358600000.0
2009-05-04 17:11:00,1.8078,1.8081,1.8073,1.8078,316000000.0
2009-05-04 17:12:00,1.8076,1.8081,1.8074,1.8081,326600000.0
2009-05-04 17:13:00,1.8081,1.8086,1.80795,1.80825,227000000.0
2009-05-04 17:14:00,1.8083,1.80865,1.80815,1.8086,207600000.0
2009-05-04 17:15:00,1.80845,1.80935,1.80835,1.80865,333000000.0
2009-05-04 17:16:00,1.80855,1.8091,1.8085,1.80895,297600000.0
2009-05-04 17:17:00,1.80895,1.80965,1.8086,1.8092,351600000.0
2009-05-04 17:18:00,1.8092,1.8101,1.8091,1.8099,235600000.0
2009-05-04 17:19:00,1.80985,1.8103,1.8098,1.81005,343800000.0
2009-05-04 17:20:00,1.8102,1.8102,1.8096,1.8101,359200000.0
2009-05-04 17:21:00,1.8099,1.8106,1.8096,1.81,450600000.0
2009-05-04 17:22:00,1.81,1.8103,1.8095,1.80985,281200000.0
2009-05-04 17:23:00,1.80985,1.8102,1.8095,1.8096,285600000.0
2009-05-04 17:24:00,1.8096,1.8099,1.80895,1.80955,396000000.0
2009-05-04 17:25:00,1.8097,1.8098,1.80935,1.8097,157600000.0
2009-05-04 17:26:00,1.8097,1.81,1.80925,1.8093,264400000.0
2009-05-04 17:27:00,1.8093,1.8097,1.80905,1.8091,326800000.0
2009-05-04 17:28:00,1.8091,1.8095,1.80835,1.8088,305000000.0
2009-05-04 17:29:00,1.8086,1.8086,1.8071,1.8073,307200000.0
2009-05-04 17:30:00,1.8073,1.80865,1.8073,1.8083,217200000.0
2009-05-04 17:31:00,1.80835,1.80885,1.80805,1.80875,309400000.0
2009-05-04 17:32:00,1.8088,1.80895,1.80835,1.80835,232800000.0
2009-05-04 17:33:00,1.80835,1.8085,1.80775,1.80795,221200000.0
2009-05-04 17:34:00,1.8079,1.80825,1.8076,1.80825,188000000.0
2009-05-04 17:35:00,1.80825,1.8088,1.8081,1.8086,314000000.0
2009-05-04 17:36:00,1.8089,1.8089,1.80805,1.80825,324400000.0
2009-05-04 17:37:00,1.80825,1.8089,1.8082,1.8087,306400000.0
2009-05-04 17:38:00,1.8087,1.8092,1.80835,1.80855,292000000.0
2009-05-04 17:39:00,1.8087,1.8093,1.80865,1.8092,320200000.0
2009-05-04 17:40:00,1.8092,1.8097,1.8091,1.8092,273600000.0
2009-05-04 17:41:00,1.8092,1.8094,1.80865,1.80865,242800000.0
2009-05-04 17:42:00,1.8088,1.8094,1.80845,1.8088,340800000.0
2009-05-04 17:43:00,1.8089,1.8093,1.80865,1.8089,211600000.0
2009-05-04 17:44:00,1.8091,1.81005,1.80865,1.81,224200000.0
2009-05-04 17:45:00,1.80975,1.80985,1.8088,1.80915,378600000.0
2009-05-04 17:46:00,1.809,1.8094,1.80845,1.8092,363000000.0
2009-05-04 17:47:00,1.80915,1.8093,1.80885,1.8091,326000000.0
2009-05-04 17:48:00,1.8091,1.8096,1.80855,1.8092,302000000.0
2009-05-04 17:49:00,1.8092,1.8093,1.80875,1.80915,212400000.0
2009-05-04 17:50:00,1.80915,1.8093,1.80845,1.80855,264400000.0
2009-05-04 17:51:00,1.80845,1.8088,1.80795,1.80795,327600000.0
2009-05-04 17:52:00,1.80795,1.8088,1.80775,1.8085,341200000.0
2009-05-04 17:53:00,1.8085,1.8088,1.80815,1.8084,274600000.0
2009-05-04 17:54:00,1.8082,1.80955,1.8082,1.80935,303200000.0
2009-05-04 17:55:00,1.8094,1.81035,1.80915,1.81035,299200000.0
2009-05-04 17:56:00,1.8098,1.8103,1.8095,1.8097,324600000.0
2009-05-04 17:57:00,1.80945,1.8098,1.8087,1.8088,234400000.0
2009-05-04 17:58:00,1.8089,1.8099,1.8089,1.8097,201600000.0
2009-05-04 17:59:00,1.8096,1.8098,1.8089,1.8089,176800000.0
2009-05-04 18:00:00,1.8089,1.809,1.808,1.8085,223400000.0
2009-05-04 18:01:00,1.8085,1.80925,1.8078,1.8091,256400000.0
2009-05-04 18:02:00,1.80895,1.8093,1.8079,1.8081,283800000.0
2009-05-04 18:03:00,1.8078,1.8091,1.8078,1.80905,214000000.0
2009-05-04 18:04:00,1.8091,1.8102,1.80855,1.80935,222000000.0
2009-05-04 18:05:00,1.8095,1.8095,1.80875,1.80915,243400000.0
2009-05-04 18:06:00,1.80905,1.81045,1.80875,1.81025,230200000.0
2009-05-04 18:07:00,1.8096,1.8108,1.80835,1.8104,349600000.0
2009-05-04 18:08:00,1.8104,1.8117,1.80995,1.81045,267400000.0
2009-05-04 18:09:00,1.81045,1.8116,1.8102,1.81135,348600000.0
2009-05-04 18:10:00,1.81135,1.81195,1.8109,1.8111,260800000.0
2009-05-04 18:11:00,1.81095,1.8117,1.8105,1.81075,336400000.0
2009-05-04 18:12:00,1.81075,1.8115,1.81035,1.8112,342600000.0
2009-05-04 18:13:00,1.8114,1.8123,1.8109,1.8122,334200000.0
2009-05-04 18:14:00,1.8122,1.8123,1.81085,1.811,261200000.0
2009-05-04 18:15:00,1.8108,1.8121,1.8108,1.812,240000000.0
2009-05-04 18:16:00,1.812,1.8136,1.812,1.81275,265400000.0
2009-05-04 18:17:00,1.81285,1.8139,1.81275,1.8133,291600000.0
2009-05-04 18:18:00,1.8133,1.8136,1.8126,1.8133,277200000.0
2009-05-04 18:19:00,1.8133,1.8135,1.8123,1.8129,198800000.0
2009-05-04 18:20:00,1.8129,1.8134,1.81205,1.8122,253200000.0
2009-05-04 18:21:00,1.8122,1.8126,1.81185,1.81245,135200000.0
2009-05-04 18:22:00,1.8126,1.8136,1.8126,1.8136,190200000.0
2009-05-04 18:23:00,1.8136,1.8141,1.8133,1.81395,132000000.0
2009-05-04 18:24:00,1.81395,1.81515,1.8139,1.81455,305600000.0
2009-05-04 18:25:00,1.81455,1.815,1.81425,1.81485,174400000.0
2009-05-04 18:26:00,1.81485,1.8151,1.81395,1.8143,174400000.0
2009-05-04 18:27:00,1.8143,1.815,1.81335,1.81435,252000000.0
2009-05-04 18:28:00,1.81435,1.8144,1.8137,1.81415,196400000.0
2009-05-04 18:29:00,1.8141,1.8146,1.81345,1.8136,206800000.0
2009-05-04 18:30:00,1.8136,1.8138,1.8132,1.81335,158600000.0
2009-05-04 18:31:00,1.81335,1.81385,1.8131,1.81315,123200000.0
2009-05-04 18:32:00,1.81315,1.8138,1.8125,1.8127,156600000.0
2009-05-04 18:33:00,1.8129,1.81365,1.81285,1.8135,160400000.0
2009-05-04 18:34:00,1.81355,1.8139,1.81315,1.81315,197600000.0
2009-05-04 18:35:00,1.81305,1.8134,1.81295,1.81295,137200000.0
2009-05-04 18:36:00,1.8129,1.813,1.8125,1.8125,106000000.0
2009-05-04 18:37:00,1.8125,1.81335,1.8125,1.81265,184200000.0
2009-05-04 18:38:00,1.81265,1.8132,1.81265,1.81315,152800000.0
2009-05-04 18:39:00,1.81315,1.81325,1.81255,1.8126,177600000.0
2009-05-04 18:40:00,1.81265,1.8135,1.81245,1.81295,209200000.0
2009-05-04 18:41:00,1.81295,1.8134,1.81275,1.81325,167200000.0
2009-05-04 18:42:00,1.8132,1.8136,1.81235,1.81235,158800000.0
2009-05-04 18:43:00,1.8124,1.81295,1.81215,1.8127,309600000.0
2009-05-04 18:44:00,1.8127,1.8131,1.81215,1.8125,115800000.0
2009-05-04 18:45:00,1.8125,1.8126,1.8121,1.8125,138200000.0
2009-05-04 18:46:00,1.8126,1.81265,1.81215,1.81215,103000000.0
2009-05-04 18:47:00,1.81215,1.8126,1.81215,1.8123,128000000.0
2009-05-04 18:48:00,1.81225,1.8123,1.8119,1.812,32000000.0
2009-05-04 18:49:00,1.81195,1.81225,1.81165,1.812,141200000.0
2009-05-04 18:50:00,1.812,1.812,1.8114,1.81175,113000000.0
2009-05-04 18:51:00,1.8117,1.813,1.8117,1.8128,187000000.0
2009-05-04 18:52:00,1.8128,1.81345,1.8128,1.8133,66800000.0
2009-05-04 18:53:00,1.8133,1.8136,1.81295,1.81295,136600000.0
2009-05-04 18:54:00,1.81305,1.8135,1.81295,1.81335,85200000.0
2009-05-04 18:55:00,1.8132,1.81325,1.81215,1.81225,168000000.0
2009-05-04 18:56:00,1.81225,1.81265,1.81165,1.812,131600000.0
2009-05-04 18:57:00,1.812,1.8122,1.81125,1.8115,182200000.0
2009-05-04 18:58:00,1.8115,1.8118,1.81135,1.8116,118200000.0
2009-05-04 18:59:00,1.8116,1.8124,1.8116,1.81195,115400000.0
2009-05-04 19:00:00,1.81195,1.8128,1.81195,1.81265,119200000.0
2009-05-04 19:01:00,1.81265,1.8132,1.81265,1.81295,135000000.0
2009-05-04 19:02:00,1.81295,1.8134,1.81255,1.81265,142600000.0
2009-05-04 19:03:00,1.8128,1.81295,1.81245,1.8126,169200000.0
2009-05-04 19:04:00,1.8127,1.8127,1.81175,1.81175,107800000.0
2009-05-04 19:05:00,1.81185,1.812,1.81135,1.81135,133800000.0
2009-05-04 19:06:00,1.81125,1.81165,1.81125,1.8114,164800000.0
2009-05-04 19:07:00,1.8114,1.8117,1.81085,1.81085,190000000.0
2009-05-04 19:08:00,1.8111,1.8118,1.8109,1.81155,136200000.0
2009-05-04 19:09:00,1.81155,1.8122,1.81125,1.81155,177000000.0
2009-05-04 19:10:00,1.8118,1.8118,1.811,1.8114,118000000.0
2009-05-04 19:11:00,1.8114,1.81185,1.81105,1.8116,96000000.0
2009-05-04 19:12:00,1.8115,1.8125,1.81145,1.8125,175200000.0
2009-05-04 19:13:00,1.8125,1.8125,1.8106,1.8108,117400000.0
2009-05-04 19:14:00,1.8111,1.81245,1.8107,1.8119,204200000.0
2009-05-04 19:15:00,1.8119,1.81215,1.81165,1.81185,96800000.0
2009-05-04 19:16:00,1.8119,1.8123,1.81175,1.8121,67200000.0
2009-05-04 19:17:00,1.812,1.8122,1.81175,1.81175,80200000.0
2009-05-04 19:18:00,1.81175,1.8121,1.8116,1.8116,98400000.0
2009-05-04 19:19:00,1.8116,1.8117,1.81095,1.81105,156600000.0
2009-05-04 19:20:00,1.8111,1.81205,1.8108,1.81105,198200000.0
2009-05-04 19:21:00,1.811,1.81135,1.81075,1.8112,95200000.0
2009-05-04 19:22:00,1.81125,1.81165,1.81125,1.8115,60000000.0
2009-05-04 19:23:00,1.8115,1.8117,1.81045,1.81105,124600000.0
2009-05-04 19:24:00,1.8111,1.8112,1.8107,1.81085,158000000.0
2009-05-04 19:25:00,1.81095,1.8113,1.81065,1.81125,158400000.0
2009-05-04 19:26:00,1.8113,1.8114,1.81075,1.8109,66200000.0
2009-05-04 19:27:00,1.81085,1.8117,1.8107,1.81095,76200000.0
2009-05-04 19:28:00,1.81095,1.811,1.8107,1.8109,60800000.0
2009-05-04 19:29:00,1.81075,1.811,1.8106,1.8106,107200000.0
2009-05-04 19:30:00,1.8106,1.8109,1.8105,1.8106,163200000.0
2009-05-04 19:31:00,1.8106,1.81065,1.81025,1.81035,110400000.0
2009-05-04 19:32:00,1.81035,1.81055,1.81035,1.81055,42000000.0
2009-05-04 19:33:00,1.81065,1.8109,1.8105,1.8106,133200000.0
2009-05-04 19:34:00,1.8108,1.811,1.8106,1.8108,102400000.0
2009-05-04 19:35:00,1.8108,1.8108,1.81015,1.81045,130800000.0
2009-05-04 19:36:00,1.8103,1.81115,1.8103,1.81115,137200000.0
2009-05-04 19:37:00,1.81115,1.81115,1.811,1.8111,40800000.0
2009-05-04 19:38:00,1.8111,1.8115,1.8109,1.8115,94800000.0
2009-05-04 19:39:00,1.8115,1.8115,1.8112,1.8112,67200000.0
2009-05-04 19:40:00,1.8112,1.8118,1.81105,1.8118,159600000.0
2009-05-04 19:41:00,1.81175,1.8122,1.81175,1.8119,148400000.0
2009-05-04 19:42:00,1.812,1.8127,1.8119,1.8127,128200000.0
2009-05-04 19:43:00,1.81255,1.8131,1.8124,1.81265,197600000.0
2009-05-04 19:44:00,1.81265,1.81265,1.81215,1.81215,64400000.0
2009-05-04 19:45:00,1.81235,1.8127,1.81175,1.8119,137200000.0
2009-05-04 19:46:00,1.8119,1.8121,1.8118,1.8119,124400000.0
2009-05-04 19:47:00,1.81195,1.8126,1.8119,1.8124,109600000.0
2009-05-04 19:48:00,1.8124,1.8127,1.8121,1.8121,118400000.0
2009-05-04 19:49:00,1.812,1.8125,1.81195,1.8123,69600000.0
2009-05-04 19:50:00,1.8123,1.8123,1.81215,1.81225,30000000.0
2009-05-04 19:51:00,1.8121,1.81245,1.8116,1.8121,197600000.0
2009-05-04 19:52:00,1.81225,1.8127,1.81185,1.812,196000000.0
2009-05-04 19:53:00,1.81205,1.8126,1.81205,1.81245,59200000.0
2009-05-04 19:54:00,1.81245,1.8131,1.81225,1.8131,220400000.0
2009-05-04 19:55:00,1.8132,1.8132,1.8122,1.81275,218000000.0
2009-05-04 19:56:00,1.81255,1.8126,1.8118,1.81225,85600000.0
2009-05-04 19:57:00,1.81225,1.81295,1.81225,1.8127,85800000.0
2009-05-04 19:58:00,1.8127,1.8128,1.8127,1.81275,36000000.0
2009-05-04 19:59:00,1.8127,1.8127,1.81155,1.8116,150000000.0
2009-05-04 20:00:00,1.8117,1.8122,1.8112,1.81125,215600000.0
2009-05-04 20:01:00,1.8114,1.8123,1.81115,1.81215,95000000.0
2009-05-04 20:02:00,1.8123,1.81245,1.81185,1.81185,197200000.0
2009-05-04 20:03:00,1.81195,1.8121,1.81135,1.81185,141600000.0
2009-05-04 20:04:00,1.8118,1.8119,1.8106,1.8115,253800000.0
2009-05-04 20:05:00,1.8115,1.81205,1.81125,1.81185,168800000.0
2009-05-04 20:06:00,1.81195,1.8123,1.81165,1.81225,151200000.0
2009-05-04 20:07:00,1.81215,1.8129,1.8118,1.8124,256200000.0
2009-05-04 20:08:00,1.8127,1.81285,1.8122,1.81285,206000000.0
2009-05-04 20:09:00,1.81285,1.8132,1.8127,1.81295,279800000.0
2009-05-04 20:10:00,1.8133,1.8134,1.81245,1.8127,262800000.0
2009-05-04 20:11:00,1.8127,1.81325,1.8123,1.81325,215000000.0
2009-05-04 20:12:00,1.81325,1.8134,1.8124,1.8126,233200000.0
2009-05-04 20:13:00,1.81255,1.8131,1.8122,1.8125,216200000.0
2009-05-04 20:14:00,1.8125,1.8127,1.81195,1.8121,243800000.0
2009-05-04 20:15:00,1.81225,1.8133,1.8121,1.8133,198800000.0
2009-05-04 20:16:00,1.8133,1.8133,1.8116,1.81215,212800000.0
2009-05-04 20:17:00,1.8122,1.8131,1.8121,1.8124,156600000.0
2009-05-04 20:18:00,1.8124,1.8127,1.8123,1.8127,74400000.0
2009-05-04 20:19:00,1.8127,1.8129,1.81205,1.8126,137600000.0
2009-05-04 20:20:00,1.8125,1.8131,1.8124,1.81275,178600000.0
2009-05-04 20:21:00,1.81285,1.81335,1.81265,1.8128,155200000.0
2009-05-04 20:22:00,1.81265,1.81365,1.81265,1.8132,88000000.0
2009-05-04 20:23:00,1.8132,1.8135,1.81315,1.81335,134400000.0
2009-05-04 20:24:00,1.81355,1.81385,1.81315,1.8132,103600000.0
2009-05-04 20:25:00,1.8134,1.8136,1.8131,1.8131,153600000.0
2009-05-04 20:26:00,1.8132,1.8136,1.81265,1.8131,146000000.0
2009-05-04 20:27:00,1.8131,1.8132,1.812,1.8126,209800000.0
2009-05-04 20:28:00,1.8128,1.8128,1.8122,1.8122,169200000.0
2009-05-04 20:29:00,1.81215,1.8124,1.81215,1.8123,82400000.0
2009-05-04 20:30:00,1.812,1.8126,1.8115,1.8124,144800000.0
2009-05-04 20:31:00,1.8124,1.8128,1.8123,1.8128,173200000.0
2009-05-04 20:32:00,1.8128,1.8128,1.8119,1.8119,145800000.0
2009-05-04 20:33:00,1.8119,1.8121,1.81145,1.81155,131200000.0
2009-05-04 20:34:00,1.81155,1.8117,1.81115,1.81115,225200000.0
2009-05-04 20:35:00,1.81115,1.8113,1.81115,1.8113,94000000.0
2009-05-04 20:36:00,1.8115,1.8118,1.81115,1.81115,221600000.0
2009-05-04 20:37:00,1.81115,1.8115,1.81115,1.8114,53200000.0
2009-05-04 20:38:00,1.8115,1.8123,1.8113,1.8122,246400000.0
2009-05-04 20:39:00,1.8122,1.8127,1.8113,1.8113,226000000.0
2009-05-04 20:40:00,1.8112,1.8119,1.81105,1.81155,158000000.0
2009-05-04 20:41:00,1.81155,1.8121,1.8113,1.8118,341600000.0
2009-05-04 20:42:00,1.8116,1.812,1.8111,1.8119,203200000.0
2009-05-04 20:43:00,1.8119,1.8124,1.8116,1.8121,211200000.0
2009-05-04 20:44:00,1.812,1.8124,1.8118,1.8119,249200000.0
2009-05-04 20:45:00,1.8116,1.8126,1.81145,1.81225,230800000.0
2009-05-04 20:46:00,1.8124,1.8128,1.81175,1.8126,282000000.0
2009-05-04 20:47:00,1.81255,1.8136,1.81225,1.81225,273400000.0
2009-05-04 20:48:00,1.81225,1.81315,1.8122,1.81285,198000000.0
2009-05-04 20:49:00,1.8129,1.8132,1.8124,1.8131,211200000.0
2009-05-04 20:50:00,1.8132,1.814,1.81295,1.8139,179200000.0
2009-05-04 20:51:00,1.8139,1.8139,1.81285,1.81295,255200000.0
2009-05-04 20:52:00,1.8131,1.8136,1.81305,1.81345,172000000.0
2009-05-04 20:53:00,1.81315,1.8136,1.8129,1.8134,135600000.0
2009-05-04 20:54:00,1.8137,1.8144,1.8128,1.8144,169200000.0
2009-05-04 20:55:00,1.8143,1.8144,1.8128,1.8129,126800000.0
2009-05-04 20:56:00,1.81305,1.81305,1.81235,1.8126,164000000.0
2009-05-04 20:57:00,1.81265,1.81385,1.8123,1.81355,246400000.0
2009-05-04 20:58:00,1.81345,1.8138,1.81275,1.8132,200600000.0
2009-05-04 20:59:00,1.8133,1.8134,1.81135,1.81195,272800000.0
2009-05-04 21:00:00,1.812,1.8133,1.8118,1.81275,223400000.0
2009-05-04 21:01:00,1.81275,1.81305,1.81225,1.81305,159200000.0
2009-05-04 21:02:00,1.81285,1.8132,1.81235,1.8125,106600000.0
2009-05-04 21:03:00,1.8125,1.8141,1.8125,1.81325,169600000.0
2009-05-04 21:04:00,1.81325,1.8135,1.81315,1.81345,117400000.0
2009-05-04 21:05:00,1.81325,1.8133,1.8123,1.81295,181200000.0
2009-05-04 21:06:00,1.81295,1.8134,1.8122,1.8126,249800000.0
2009-05-04 21:07:00,1.81245,1.8128,1.8122,1.81265,117800000.0
2009-05-04 21:08:00,1.8129,1.8137,1.8127,1.81335,247400000.0
2009-05-04 21:09:00,1.81335,1.8141,1.81305,1.8139,184600000.0
2009-05-04 21:10:00,1.81395,1.8143,1.8137,1.81385,159200000.0
2009-05-04 21:11:00,1.81395,1.8141,1.8135,1.81365,246200000.0
2009-05-04 21:12:00,1.8139,1.8141,1.81345,1.81345,99600000.0
2009-05-04 21:13:00,1.81335,1.8134,1.81295,1.81315,130800000.0
2009-05-04 21:14:00,1.81285,1.8134,1.8126,1.8133,155000000.0
2009-05-04 21:15:00,1.8135,1.8139,1.8134,1.8139,196800000.0
2009-05-04 21:16:00,1.8139,1.8139,1.81295,1.81305,137600000.0
2009-05-04 21:17:00,1.81305,1.8137,1.8127,1.8136,232400000.0
2009-05-04 21:18:00,1.8136,1.8139,1.8133,1.81365,162000000.0
2009-05-04 21:19:00,1.81365,1.8142,1.8135,1.81385,146400000.0
2009-05-04 21:20:00,1.81385,1.81385,1.81315,1.81335,141600000.0
2009-05-04 21:21:00,1.8134,1.814,1.81315,1.8136,172800000.0
2009-05-04 21:22:00,1.81365,1.81365,1.8131,1.8131,187200000.0
2009-05-04 21:23:00,1.81335,1.8137,1.81325,1.8136,138000000.0
2009-05-04 21:24:00,1.81365,1.8138,1.81315,1.8133,99000000.0
2009-05-04 21:25:00,1.8135,1.8135,1.81285,1.8133,110000000.0
2009-05-04 21:26:00,1.8133,1.81355,1.81295,1.8133,187600000.0
2009-05-04 21:27:00,1.8134,1.8139,1.8133,1.81385,96000000.0
2009-05-04 21:28:00,1.8138,1.8138,1.81345,1.8135,60000000.0
2009-05-04 21:29:00,1.81355,1.81375,1.81325,1.81335,71200000.0
2009-05-04 21:30:00,1.81335,1.81345,1.81295,1.81315,130800000.0
2009-05-04 21:31:00,1.81335,1.8137,1.8132,1.8132,76400000.0
2009-05-04 21:32:00,1.8132,1.8133,1.8124,1.8132,124600000.0
2009-05-04 21:33:00,1.81325,1.8136,1.81275,1.81335,194200000.0
2009-05-04 21:34:00,1.81335,1.8142,1.81305,1.8141,143400000.0
2009-05-04 21:35:00,1.81395,1.8144,1.81365,1.81365,78000000.0
2009-05-04 21:36:00,1.81355,1.8144,1.81345,1.81425,146800000.0
2009-05-04 21:37:00,1.81425,1.8147,1.81425,1.8147,108000000.0
2009-05-04 21:38:00,1.8147,1.8152,1.81465,1.8148,94000000.0
2009-05-04 21:39:00,1.8148,1.815,1.81475,1.815,162000000.0
2009-05-04 21:40:00,1.815,1.8151,1.8149,1.8151,46800000.0
2009-05-04 21:41:00,1.8152,1.8153,1.8149,1.8149,162800000.0
2009-05-04 21:42:00,1.8149,1.8149,1.81425,1.8143,88400000.0
2009-05-04 21:43:00,1.8142,1.8149,1.8142,1.8149,81000000.0
2009-05-04 21:44:00,1.815,1.815,1.8144,1.81445,92400000.0
2009-05-04 21:45:00,1.815,1.81515,1.81485,1.81515,92200000.0
2009-05-04 21:46:00,1.81515,1.81515,1.81475,1.81485,68400000.0
2009-05-04 21:47:00,1.81485,1.8154,1.8145,1.8145,92600000.0
2009-05-04 21:48:00,1.8145,1.8151,1.8145,1.815,51200000.0
2009-05-04 21:49:00,1.8151,1.8151,1.81385,1.81415,164400000.0
2009-05-04 21:50:00,1.81405,1.8143,1.8137,1.8138,135000000.0
2009-05-04 21:51:00,1.81395,1.8142,1.81385,1.814,95800000.0
2009-05-04 21:52:00,1.814,1.81415,1.81305,1.8136,148200000.0
2009-05-04 21:53:00,1.81355,1.814,1.8133,1.81385,223600000.0
2009-05-04 21:54:00,1.8138,1.81415,1.81355,1.81365,141800000.0
2009-05-04 21:55:00,1.81365,1.8137,1.8128,1.81295,151000000.0
2009-05-04 21:56:00,1.81295,1.81295,1.81145,1.8117,243600000.0
2009-05-04 21:57:00,1.8117,1.8118,1.81055,1.8111,180000000.0
2009-05-04 21:58:00,1.8111,1.8117,1.811,1.8115,122400000.0
2009-05-04 21:59:00,1.81155,1.8116,1.8102,1.8112,224800000.0
2009-05-04 22:00:00,1.8112,1.8114,1.81,1.8101,196600000.0
2009-05-04 22:01:00,1.8101,1.8101,1.809,1.8101,122600000.0
2009-05-04 22:02:00,1.8101,1.8112,1.8101,1.8112,181800000.0
2009-05-04 22:03:00,1.8111,1.8113,1.81095,1.8112,110000000.0
2009-05-04 22:04:00,1.8114,1.81185,1.80995,1.80995,159600000.0
2009-05-04 22:05:00,1.80995,1.80995,1.80825,1.8084,142400000.0
2009-05-04 22:06:00,1.8085,1.8093,1.8084,1.8088,61600000.0
2009-05-04 22:07:00,1.8088,1.809,1.8084,1.80865,88400000.0
2009-05-04 22:08:00,1.80865,1.81,1.80855,1.8098,91200000.0
2009-05-04 22:09:00,1.80985,1.8106,1.80985,1.8099,128200000.0
2009-05-04 22:10:00,1.8099,1.81025,1.8098,1.81005,86000000.0
2009-05-04 22:11:00,1.81,1.8102,1.81,1.81005,34800000.0
2009-05-04 22:12:00,1.8101,1.81025,1.80875,1.80885,41000000.0
2009-05-04 22:13:00,1.80885,1.8097,1.80885,1.80935,55200000.0
2009-05-04 22:14:00,1.8094,1.8098,1.80915,1.80915,70000000.0
2009-05-04 22:15:00,1.80935,1.80975,1.80915,1.8092,22400000.0
2009-05-04 22:16:00,1.80915,1.8094,1.80895,1.8094,37400000.0
2009-05-04 22:17:00,1.8094,1.8097,1.80915,1.80955,34000000.0
2009-05-04 22:18:00,1.8098,1.80985,1.8094,1.80955,42800000.0
2009-05-04 22:19:00,1.80955,1.80995,1.80945,1.8096,72800000.0
2009-05-04 22:20:00,1.80985,1.80985,1.80925,1.80925,52800000.0
2009-05-04 22:21:00,1.8092,1.8096,1.8092,1.80945,96400000.0
2009-05-04 22:22:00,1.8094,1.80945,1.8094,1.80945,15600000.0
2009-05-04 22:23:00,1.80965,1.80965,1.80945,1.8095,40200000.0
2009-05-04 22:24:00,1.8095,1.8096,1.8095,1.80955,34000000.0
2009-05-04 22:25:00,1.80955,1.80985,1.8094,1.8094,42600000.0
2009-05-04 22:26:00,1.8093,1.8094,1.8085,1.80925,42800000.0
2009-05-04 22:27:00,1.8092,1.8092,1.8087,1.8088,58200000.0
2009-05-04 22:28:00,1.80885,1.80885,1.8087,1.8087,12400000.0
2009-05-04 22:29:00,1.8087,1.80905,1.80855,1.80885,54200000.0
2009-05-04 22:30:00,1.80895,1.80895,1.80845,1.80855,91000000.0
2009-05-04 22:31:00,1.80855,1.80885,1.80825,1.8083,99200000.0
2009-05-04 22:32:00,1.8084,1.80965,1.8083,1.8093,97000000.0
2009-05-04 22:33:00,1.80925,1.8096,1.80885,1.8093,120600000.0
2009-05-04 22:34:00,1.8093,1.8098,1.8092,1.8096,98600000.0
2009-05-04 22:35:00,1.80965,1.80965,1.8079,1.808,85600000.0
2009-05-04 22:36:00,1.8084,1.8089,1.8081,1.80855,113400000.0
2009-05-04 22:37:00,1.80855,1.8091,1.80845,1.8086,82200000.0
2009-05-04 22:38:00,1.80875,1.80895,1.80845,1.8085,49400000.0
2009-05-04 22:39:00,1.8086,1.80875,1.80845,1.8087,76200000.0
2009-05-04 22:40:00,1.8087,1.8087,1.8087,1.8087,11200000.0
2009-05-04 22:41:00,1.8087,1.80875,1.8087,1.80875,5200000.0
2009-05-04 22:42:00,1.8088,1.8088,1.8088,1.8088,3200000.0
2009-05-04 22:43:00,1.8089,1.8093,1.8089,1.8093,12800000.0
2009-05-04 22:44:00,1.8098,1.8102,1.80975,1.8102,44000000.0
2009-05-04 22:45:00,1.8105,1.81055,1.80905,1.8092,71200000.0
2009-05-04 22:46:00,1.80935,1.80965,1.8092,1.80965,69000000.0
2009-05-04 22:47:00,1.8095,1.80955,1.809,1.80945,76200000.0
2009-05-04 22:48:00,1.8095,1.8108,1.8095,1.8108,51600000.0
2009-05-04 22:49:00,1.81085,1.81085,1.81055,1.81085,81600000.0
2009-05-04 22:50:00,1.8107,1.8107,1.8098,1.8099,116000000.0
2009-05-04 22:51:00,1.8101,1.8119,1.8101,1.8109,97800000.0
2009-05-04 22:52:00,1.81095,1.81105,1.81055,1.8107,81800000.0
2009-05-04 22:53:00,1.8107,1.8107,1.8096,1.8096,31000000.0
2009-05-04 22:54:00,1.80975,1.81045,1.8097,1.81045,29000000.0
2009-05-04 22:55:00,1.8104,1.8113,1.8098,1.81,53800000.0
2009-05-04 22:56:00,1.81005,1.8102,1.81005,1.81015,15600000.0
2009-05-04 22:57:00,1.8101,1.8101,1.80905,1.80935,26000000.0
2009-05-04 22:58:00,1.8105,1.81075,1.80965,1.8104,87200000.0
2009-05-04 22:59:00,1.8101,1.8112,1.8099,1.8112,62800000.0
2009-05-04 23:00:00,1.81075,1.81145,1.81075,1.81115,24000000.0
2009-05-04 23:01:00,1.8121,1.8121,1.8121,1.8121,2000000.0
2009-05-04 23:02:00,1.81215,1.8138,1.81205,1.81375,49600000.0
2009-05-04 23:03:00,1.81385,1.81445,1.81235,1.81445,57600000.0
2009-05-04 23:04:00,1.814,1.814,1.81355,1.8137,38600000.0
2009-05-04 23:05:00,1.8137,1.8137,1.81295,1.81325,18600000.0
2009-05-04 23:06:00,1.8131,1.8131,1.81275,1.81275,25400000.0
2009-05-04 23:07:00,1.81275,1.813,1.8126,1.8126,12400000.0
2009-05-04 23:08:00,1.8127,1.8127,1.8113,1.81225,46200000.0
2009-05-04 23:09:00,1.8123,1.8127,1.81225,1.8127,80400000.0
2009-05-04 23:10:00,1.8127,1.8131,1.812,1.812,25200000.0
2009-05-04 23:11:00,1.8121,1.8123,1.8121,1.8123,20200000.0
2009-05-04 23:12:00,1.8123,1.8124,1.8122,1.8123,43000000.0
2009-05-04 23:13:00,1.81235,1.8124,1.8122,1.8124,10800000.0
2009-05-04 23:14:00,1.8124,1.8124,1.81205,1.81205,16200000.0
2009-05-04 23:15:00,1.81205,1.81205,1.81185,1.81195,10800000.0
2009-05-04 23:16:00,1.81185,1.81205,1.81185,1.81205,40600000.0
2009-05-04 23:17:00,1.81205,1.8121,1.81195,1.812,20800000.0
2009-05-04 23:18:00,1.812,1.812,1.812,1.812,1000000.0
2009-05-04 23:19:00,1.81225,1.813,1.81225,1.813,20600000.0
2009-05-04 23:20:00,1.81265,1.8129,1.8126,1.8127,68000000.0
2009-05-04 23:21:00,1.8127,1.81275,1.8126,1.8126,53600000.0
2009-05-04 23:22:00,1.8126,1.81275,1.8126,1.81275,17600000.0
2009-05-04 23:23:00,1.81275,1.81275,1.8125,1.8125,14400000.0
2009-05-04 23:24:00,1.8125,1.81305,1.81215,1.81275,71800000.0
2009-05-04 23:25:00,1.81285,1.81285,1.81215,1.8125,31200000.0
2009-05-04 23:26:00,1.8125,1.81295,1.8125,1.81265,48400000.0
2009-05-04 23:27:00,1.81265,1.81305,1.81195,1.81295,36800000.0
2009-05-04 23:28:00,1.813,1.81335,1.813,1.81335,26200000.0
2009-05-04 23:29:00,1.8135,1.8136,1.81235,1.8132,33000000.0
2009-05-04 23:30:00,1.8132,1.81365,1.8132,1.8135,36600000.0
2009-05-04 23:31:00,1.81235,1.8131,1.81145,1.812,48000000.0
2009-05-04 23:32:00,1.8121,1.8124,1.8121,1.8124,17200000.0
2009-05-04 23:33:00,1.8123,1.81235,1.81125,1.81125,58200000.0
2009-05-04 23:34:00,1.8116,1.8116,1.81005,1.81005,67800000.0
2009-05-04 23:35:00,1.81,1.81035,1.8098,1.81035,50200000.0
2009-05-04 23:36:00,1.81035,1.81075,1.81025,1.81075,84800000.0
2009-05-04 23:37:00,1.8106,1.81085,1.81045,1.81085,39600000.0
2009-05-04 23:38:00,1.8109,1.8112,1.8109,1.8111,15400000.0
2009-05-04 23:39:00,1.8111,1.81115,1.81075,1.81085,27800000.0
2009-05-04 23:40:00,1.81085,1.81095,1.81085,1.81095,6800000.0
2009-05-04 23:41:00,1.81095,1.81185,1.81075,1.81075,46800000.0
2009-05-04 23:42:00,1.81095,1.81115,1.81095,1.81095,8800000.0
2009-05-04 23:43:00,1.8109,1.8109,1.81075,1.8108,32200000.0
2009-05-04 23:44:00,1.8108,1.811,1.8108,1.81085,16200000.0
2009-05-04 23:45:00,1.811,1.811,1.81085,1.81085,7800000.0
2009-05-04 23:46:00,1.811,1.8111,1.81085,1.8111,36200000.0
2009-05-04 23:47:00,1.8111,1.81155,1.81105,1.8115,35000000.0
2009-05-04 23:48:00,1.8115,1.8115,1.8115,1.8115,2000000.0
2009-05-04 23:49:00,1.8115,1.81165,1.81145,1.81165,11400000.0
2009-05-04 23:50:00,1.8116,1.81195,1.8116,1.81175,17400000.0
2009-05-04 23:51:00,1.8117,1.81195,1.81165,1.81195,18000000.0
2009-05-04 23:52:00,1.81195,1.81215,1.8119,1.8119,10000000.0
2009-05-04 23:53:00,1.81165,1.81255,1.81165,1.8125,45400000.0
2009-05-04 23:54:00,1.81255,1.81255,1.81215,1.8122,39200000.0
2009-05-04 23:55:00,1.8122,1.8124,1.8121,1.8124,48800000.0
2009-05-04 23:56:00,1.8124,1.8124,1.81235,1.81235,4400000.0
2009-05-04 23:57:00,1.8124,1.8124,1.8124,1.8124,6400000.0
2009-05-04 23:58:00,1.8124,1.8124,1.8108,1.81095,62000000.0
2009-05-04 23:59:00,1.81095,1.81115,1.81055,1.8107,74000000.0
2009-05-05 00:00:00,1.8107,1.81085,1.80955,1.80955,83800000.0
2009-05-05 00:01:00,1.80975,1.8098,1.8094,1.80955,122600000.0
2009-05-05 00:02:00,1.8095,1.8095,1.809,1.809,67800000.0
2009-05-05 00:03:00,1.809,1.80965,1.809,1.8092,41200000.0
2009-05-05 00:04:00,1.8093,1.8093,1.8093,1.8093,6000000.0
2009-05-05 00:05:00,1.8093,1.8093,1.80905,1.80915,44800000.0
2009-05-05 00:06:00,1.80945,1.80945,1.80915,1.80925,16400000.0
2009-05-05 00:07:00,1.80935,1.80935,1.8088,1.80885,80800000.0
2009-05-05 00:08:00,1.8088,1.80895,1.80865,1.8088,89200000.0
2009-05-05 00:09:00,1.8089,1.8089,1.8086,1.8087,53600000.0
2009-05-05 00:10:00,1.8087,1.8092,1.8086,1.80885,140400000.0
2009-05-05 00:11:00,1.80885,1.8093,1.80865,1.8093,84000000.0
2009-05-05 00:12:00,1.80915,1.8096,1.80915,1.8096,74400000.0
2009-05-05 00:13:00,1.80945,1.80955,1.8094,1.8094,51200000.0
2009-05-05 00:14:00,1.80955,1.8098,1.8095,1.80965,101200000.0
2009-05-05 00:15:00,1.8099,1.81,1.809,1.8091,77000000.0
2009-05-05 00:16:00,1.809,1.8105,1.809,1.81025,149600000.0
2009-05-05 00:17:00,1.8103,1.8113,1.8103,1.8108,203200000.0
2009-05-05 00:18:00,1.8108,1.8114,1.81035,1.81105,177200000.0
2009-05-05 00:19:00,1.81115,1.8114,1.81055,1.811,111600000.0
2009-05-05 00:20:00,1.8111,1.8113,1.81085,1.8112,172400000.0
2009-05-05 00:21:00,1.8111,1.81155,1.81105,1.81155,64400000.0
2009-05-05 00:22:00,1.81145,1.81155,1.81105,1.81105,46800000.0
2009-05-05 00:23:00,1.81105,1.81165,1.81105,1.8112,80800000.0
2009-05-05 00:24:00,1.8112,1.81135,1.8108,1.81095,70400000.0
2009-05-05 00:25:00,1.811,1.8115,1.8108,1.8115,28000000.0
2009-05-05 00:26:00,1.81175,1.81175,1.8103,1.81105,160800000.0
2009-05-05 00:27:00,1.81105,1.8115,1.81105,1.81145,62800000.0
2009-05-05 00:28:00,1.81145,1.8133,1.8113,1.812,94000000.0
2009-05-05 00:29:00,1.81215,1.8125,1.8121,1.8121,42000000.0
2009-05-05 00:30:00,1.81215,1.81215,1.8112,1.81185,96400000.0
2009-05-05 00:31:00,1.81185,1.81185,1.81175,1.81175,4000000.0
2009-05-05 00:32:00,1.81175,1.81245,1.8116,1.8117,46000000.0
2009-05-05 00:33:00,1.8118,1.812,1.8115,1.8115,32000000.0
2009-05-05 00:34:00,1.8115,1.8115,1.81025,1.81025,50800000.0
2009-05-05 00:35:00,1.8106,1.81105,1.81025,1.8104,94000000.0
2009-05-05 00:36:00,1.81045,1.81055,1.8099,1.80995,77600000.0
2009-05-05 00:37:00,1.8102,1.81055,1.8102,1.81055,15200000.0
2009-05-05 00:38:00,1.81045,1.81045,1.81015,1.8102,56400000.0
2009-05-05 00:39:00,1.8102,1.81035,1.81015,1.8102,28400000.0
2009-05-05 00:40:00,1.8102,1.8102,1.81005,1.81015,26400000.0
2009-05-05 00:41:00,1.8101,1.81035,1.81005,1.8102,108000000.0
2009-05-05 00:42:00,1.8102,1.81065,1.8102,1.81055,94800000.0
2009-05-05 00:43:00,1.81055,1.8106,1.80945,1.8098,79200000.0
2009-05-05 00:44:00,1.8098,1.81005,1.8098,1.81,46800000.0
2009-05-05 00:45:00,1.81005,1.81025,1.81,1.81015,18800000.0
2009-05-05 00:46:00,1.8102,1.81095,1.8102,1.8108,46400000.0
2009-05-05 00:47:00,1.81075,1.8108,1.81065,1.8108,8000000.0
2009-05-05 00:48:00,1.8109,1.8117,1.81075,1.81105,98800000.0
2009-05-05 00:49:00,1.81115,1.8115,1.811,1.811,36400000.0
2009-05-05 00:50:00,1.811,1.8115,1.8105,1.8114,156800000.0
2009-05-05 00:51:00,1.81155,1.81155,1.81065,1.81115,271200000.0
2009-05-05 00:52:00,1.8114,1.8115,1.81105,1.8114,30800000.0
2009-05-05 00:53:00,1.8115,1.8115,1.8114,1.8114,10800000.0
2009-05-05 00:54:00,1.81135,1.81145,1.81135,1.81145,17600000.0
2009-05-05 00:55:00,1.8114,1.81175,1.8114,1.81175,10400000.0
2009-05-05 00:56:00,1.81175,1.81175,1.81095,1.8115,222000000.0
2009-05-05 00:57:00,1.81165,1.812,1.81115,1.812,46800000.0
2009-05-05 00:58:00,1.8121,1.81235,1.8108,1.81135,147600000.0
2009-05-05 00:59:00,1.81155,1.81155,1.8107,1.81075,83800000.0
2009-05-05 01:00:00,1.81085,1.81105,1.81085,1.81105,35600000.0
2009-05-05 01:01:00,1.81105,1.81105,1.81105,1.81105,2000000.0
2009-05-05 01:02:00,1.81105,1.81115,1.81065,1.8109,111200000.0
2009-05-05 01:03:00,1.81095,1.81135,1.8109,1.81135,24000000.0
2009-05-05 01:04:00,1.8114,1.81145,1.81085,1.81145,69200000.0
2009-05-05 01:05:00,1.81135,1.81145,1.81125,1.81125,8800000.0
2009-05-05 01:06:00,1.8113,1.81135,1.8113,1.81135,6000000.0
2009-05-05 01:08:00,1.8114,1.81215,1.8114,1.81175,38000000.0
2009-05-05 01:09:00,1.8123,1.81245,1.8123,1.81245,18000000.0
2009-05-05 01:10:00,1.81245,1.8126,1.81145,1.812,102200000.0
2009-05-05 01:11:00,1.812,1.812,1.8116,1.8116,86400000.0
2009-05-05 01:12:00,1.8116,1.81175,1.8116,1.81175,26000000.0
2009-05-05 01:13:00,1.81175,1.81175,1.8116,1.81165,43600000.0
2009-05-05 01:14:00,1.8122,1.81235,1.81025,1.81155,106400000.0
2009-05-05 01:15:00,1.81165,1.81175,1.81165,1.8117,42400000.0
2009-05-05 01:16:00,1.81175,1.81175,1.8115,1.8115,50800000.0
2009-05-05 01:17:00,1.8115,1.8115,1.8114,1.8115,35600000.0
2009-05-05 01:18:00,1.81165,1.81215,1.81165,1.812,90000000.0
2009-05-05 01:19:00,1.812,1.8123,1.8118,1.81225,129200000.0
2009-05-05 01:20:00,1.81215,1.8124,1.81145,1.81175,54800000.0
2009-05-05 01:21:00,1.81175,1.81215,1.81175,1.81195,26400000.0
2009-05-05 01:22:00,1.81185,1.8119,1.8113,1.81185,42000000.0
2009-05-05 01:23:00,1.8118,1.8118,1.8114,1.8114,55200000.0
2009-05-05 01:24:00,1.81135,1.8116,1.8113,1.81135,35200000.0
2009-05-05 01:25:00,1.81135,1.8116,1.811,1.81125,67200000.0
2009-05-05 01:26:00,1.8115,1.81195,1.8109,1.811,138000000.0
2009-05-05 01:27:00,1.8111,1.8113,1.81105,1.81115,80000000.0
2009-05-05 01:28:00,1.811,1.81165,1.811,1.8116,46800000.0
2009-05-05 01:29:00,1.81155,1.8116,1.8109,1.81115,24000000.0
2009-05-05 01:30:00,1.8111,1.81145,1.8111,1.8113,142400000.0
2009-05-05 01:31:00,1.8113,1.81175,1.8112,1.81175,68800000.0
2009-05-05 01:32:00,1.81175,1.81205,1.81155,1.81155,47200000.0
2009-05-05 01:33:00,1.8114,1.8114,1.8106,1.8106,69000000.0
2009-05-05 01:34:00,1.8106,1.81145,1.8105,1.81095,77400000.0
2009-05-05 01:35:00,1.81095,1.811,1.8105,1.81055,76400000.0
2009-05-05 01:36:00,1.81055,1.8111,1.81055,1.8109,116000000.0
2009-05-05 01:37:00,1.811,1.811,1.81055,1.81055,25600000.0
2009-05-05 01:38:00,1.8106,1.8106,1.81055,1.81055,8000000.0
2009-05-05 01:39:00,1.8105,1.81055,1.8104,1.8104,5600000.0
2009-05-05 01:40:00,1.8104,1.8104,1.81025,1.8104,28000000.0
2009-05-05 01:41:00,1.8103,1.8104,1.80995,1.81035,41200000.0
2009-05-05 01:42:00,1.80995,1.80995,1.8098,1.80985,14000000.0
2009-05-05 01:43:00,1.80985,1.80995,1.8094,1.80995,42800000.0
2009-05-05 01:44:00,1.80975,1.81035,1.80975,1.81035,31200000.0
2009-05-05 01:45:00,1.8105,1.8106,1.8101,1.8101,47600000.0
2009-05-05 01:46:00,1.8101,1.8102,1.8097,1.81,96400000.0
2009-05-05 01:47:00,1.8098,1.80985,1.80905,1.80955,88400000.0
2009-05-05 01:48:00,1.8095,1.8095,1.80935,1.80935,26000000.0
2009-05-05 01:49:00,1.8093,1.8095,1.8091,1.8094,41200000.0
2009-05-05 01:50:00,1.8094,1.8098,1.80915,1.8098,90800000.0
2009-05-05 01:51:00,1.8098,1.80995,1.8094,1.80965,157400000.0
2009-05-05 01:52:00,1.80955,1.8098,1.80865,1.80915,231200000.0
2009-05-05 01:53:00,1.80905,1.80925,1.80875,1.80925,59600000.0
2009-05-05 01:54:00,1.8093,1.80935,1.80875,1.809,122800000.0
2009-05-05 01:55:00,1.80925,1.8094,1.80815,1.80895,118000000.0
2009-05-05 01:56:00,1.80885,1.8091,1.8081,1.80885,82400000.0
2009-05-05 01:57:00,1.80885,1.80885,1.8086,1.8086,14000000.0
2009-05-05 01:58:00,1.80895,1.8091,1.8088,1.8088,35200000.0
2009-05-05 01:59:00,1.8086,1.8089,1.80845,1.8085,33600000.0
2009-05-05 02:00:00,1.8086,1.80885,1.80855,1.80855,82400000.0
2009-05-05 02:01:00,1.80865,1.8089,1.8085,1.80855,64400000.0
2009-05-05 02:02:00,1.80855,1.80945,1.80855,1.80935,66000000.0
2009-05-05 02:03:00,1.80925,1.80935,1.80905,1.80905,42000000.0
2009-05-05 02:04:00,1.80915,1.80935,1.80895,1.8093,76000000.0
2009-05-05 02:05:00,1.8093,1.80955,1.80855,1.80855,154400000.0
2009-05-05 02:06:00,1.80865,1.80895,1.8085,1.80895,109200000.0
2009-05-05 02:07:00,1.80895,1.80895,1.8084,1.8087,44000000.0
2009-05-05 02:08:00,1.8087,1.8093,1.80865,1.809,112800000.0
2009-05-05 02:09:00,1.809,1.8092,1.8088,1.809,68000000.0
2009-05-05 02:10:00,1.809,1.8091,1.8084,1.8084,70800000.0
2009-05-05 02:11:00,1.8084,1.80895,1.8082,1.80885,146000000.0
2009-05-05 02:12:00,1.8088,1.8091,1.8086,1.8086,57200000.0
2009-05-05 02:13:00,1.80865,1.80865,1.80815,1.80815,104800000.0
2009-05-05 02:14:00,1.80815,1.80845,1.80765,1.80815,156800000.0
2009-05-05 02:15:00,1.80815,1.80815,1.8077,1.8078,17200000.0
2009-05-05 02:16:00,1.8077,1.8078,1.8075,1.8078,41200000.0
2009-05-05 02:17:00,1.8076,1.8079,1.80755,1.80765,62000000.0
2009-05-05 02:18:00,1.8074,1.80775,1.8069,1.8075,168400000.0
2009-05-05 02:19:00,1.8075,1.8075,1.80695,1.8071,119600000.0
2009-05-05 02:20:00,1.8071,1.80735,1.8066,1.80685,130000000.0
2009-05-05 02:21:00,1.8067,1.8069,1.80535,1.8056,154400000.0
2009-05-05 02:22:00,1.8056,1.80605,1.8055,1.80605,105200000.0
2009-05-05 02:23:00,1.80595,1.8067,1.80595,1.806,162800000.0
2009-05-05 02:24:00,1.8061,1.80735,1.806,1.80705,160000000.0
2009-05-05 02:25:00,1.80705,1.80735,1.80625,1.8066,170400000.0
2009-05-05 02:26:00,1.8067,1.8068,1.8062,1.8062,42400000.0
2009-05-05 02:27:00,1.8064,1.8065,1.8062,1.8063,41600000.0
2009-05-05 02:28:00,1.80645,1.80655,1.8059,1.806,100800000.0
2009-05-05 02:29:00,1.806,1.80635,1.8059,1.80615,67600000.0
2009-05-05 02:30:00,1.8061,1.8064,1.8057,1.8057,107600000.0
2009-05-05 02:31:00,1.80565,1.80625,1.80545,1.8062,95200000.0
2009-05-05 02:32:00,1.80635,1.8066,1.80635,1.8066,37600000.0
2009-05-05 02:33:00,1.80645,1.8066,1.80605,1.80645,132400000.0
2009-05-05 02:34:00,1.8063,1.8066,1.80605,1.80635,110400000.0
2009-05-05 02:35:00,1.80635,1.80675,1.80625,1.80665,79600000.0
2009-05-05 02:36:00,1.80675,1.80695,1.80655,1.80685,70000000.0
2009-05-05 02:37:00,1.8068,1.80685,1.8068,1.80685,22000000.0
2009-05-05 02:38:00,1.80685,1.80705,1.8062,1.8068,190000000.0
2009-05-05 02:39:00,1.8068,1.8068,1.80615,1.80625,79200000.0
2009-05-05 02:40:00,1.80645,1.8072,1.8063,1.80695,97200000.0
2009-05-05 02:41:00,1.80695,1.80695,1.80635,1.80695,145600000.0
2009-05-05 02:42:00,1.80695,1.8072,1.80655,1.8068,137600000.0
2009-05-05 02:43:00,1.80685,1.80745,1.80655,1.80695,125600000.0
2009-05-05 02:44:00,1.807,1.8076,1.8068,1.80725,83200000.0
2009-05-05 02:45:00,1.8074,1.8081,1.8074,1.8077,134400000.0
2009-05-05 02:46:00,1.80775,1.80835,1.80765,1.8079,123200000.0
2009-05-05 02:47:00,1.808,1.80835,1.8077,1.8081,98000000.0
2009-05-05 02:48:00,1.8081,1.80815,1.8079,1.808,85200000.0
2009-05-05 02:49:00,1.8084,1.8097,1.80795,1.8097,128000000.0
2009-05-05 02:50:00,1.8097,1.8099,1.8089,1.80915,172400000.0
2009-05-05 02:51:00,1.8093,1.81,1.80915,1.80965,202000000.0
2009-05-05 02:52:00,1.81,1.81075,1.81,1.8102,132800000.0
2009-05-05 02:53:00,1.8102,1.8103,1.8092,1.80955,154000000.0
2009-05-05 02:54:00,1.8095,1.8109,1.8095,1.8107,58400000.0
2009-05-05 02:55:00,1.8108,1.811,1.8095,1.8098,144000000.0
2009-05-05 02:56:00,1.8098,1.80995,1.8096,1.80975,89200000.0
2009-05-05 02:57:00,1.80975,1.8098,1.8091,1.80945,116000000.0
2009-05-05 02:58:00,1.80965,1.8103,1.80945,1.8098,115200000.0
2009-05-05 02:59:00,1.8099,1.8099,1.8094,1.80965,37600000.0
2009-05-05 03:00:00,1.8095,1.81,1.8095,1.8097,58800000.0
2009-05-05 03:01:00,1.80985,1.8101,1.8097,1.8098,66000000.0
2009-05-05 03:02:00,1.8099,1.81,1.80965,1.8099,55600000.0
2009-05-05 03:03:00,1.80995,1.80995,1.8099,1.8099,4000000.0
2009-05-05 03:04:00,1.8098,1.8099,1.80965,1.8099,18000000.0
2009-05-05 03:05:00,1.80995,1.81025,1.80865,1.809,144400000.0
2009-05-05 03:06:00,1.8088,1.8098,1.80855,1.80925,155600000.0
2009-05-05 03:07:00,1.80925,1.8098,1.8092,1.80975,78000000.0
2009-05-05 03:08:00,1.8096,1.80995,1.80955,1.8099,47600000.0
2009-05-05 03:09:00,1.80975,1.80975,1.80935,1.8095,44400000.0
2009-05-05 03:10:00,1.80955,1.81005,1.80935,1.80935,95600000.0
2009-05-05 03:11:00,1.80965,1.8097,1.8093,1.8094,76400000.0
2009-05-05 03:12:00,1.8095,1.80965,1.8093,1.8096,86800000.0
2009-05-05 03:13:00,1.80965,1.81005,1.8096,1.8096,59600000.0
2009-05-05 03:14:00,1.80965,1.81125,1.80965,1.81115,76000000.0
2009-05-05 03:15:00,1.8112,1.81125,1.81,1.8101,103600000.0
2009-05-05 03:16:00,1.81005,1.8105,1.8099,1.8105,85200000.0
2009-05-05 03:17:00,1.8105,1.8111,1.80985,1.8107,137600000.0
2009-05-05 03:18:00,1.81075,1.81135,1.81045,1.81135,127200000.0
2009-05-05 03:19:00,1.81125,1.81145,1.81085,1.81085,57200000.0
2009-05-05 03:20:00,1.81085,1.81085,1.80965,1.8103,108800000.0
2009-05-05 03:21:00,1.8104,1.8109,1.8102,1.8104,79600000.0
2009-05-05 03:22:00,1.81035,1.811,1.81035,1.81065,86800000.0
2009-05-05 03:23:00,1.81065,1.81075,1.81045,1.81045,76000000.0
2009-05-05 03:24:00,1.81045,1.8107,1.81045,1.8107,33600000.0
2009-05-05 03:25:00,1.81065,1.81105,1.8103,1.81075,153600000.0
2009-05-05 03:26:00,1.8108,1.811,1.8106,1.81075,84400000.0
2009-05-05 03:27:00,1.81075,1.8108,1.81,1.81,95600000.0
2009-05-05 03:28:00,1.81015,1.81055,1.8098,1.8098,76000000.0
2009-05-05 03:29:00,1.81,1.81045,1.81,1.8104,80400000.0
2009-05-05 03:30:00,1.8104,1.8107,1.80915,1.8106,137800000.0
2009-05-05 03:31:00,1.81045,1.8106,1.81015,1.81035,102800000.0
2009-05-05 03:32:00,1.81015,1.8102,1.8097,1.80995,50000000.0
2009-05-05 03:33:00,1.80985,1.80995,1.80955,1.8099,47400000.0
2009-05-05 03:34:00,1.81005,1.81025,1.8098,1.81015,56000000.0
2009-05-05 03:35:00,1.8102,1.81025,1.81005,1.8102,24000000.0
2009-05-05 03:36:00,1.81035,1.81035,1.8096,1.8096,39600000.0
2009-05-05 03:37:00,1.80945,1.81,1.80945,1.80995,55600000.0
2009-05-05 03:38:00,1.8098,1.80995,1.8098,1.80995,12000000.0
2009-05-05 03:39:00,1.81025,1.81025,1.8102,1.8102,8000000.0
2009-05-05 03:40:00,1.81005,1.81035,1.81,1.81025,52800000.0
2009-05-05 03:41:00,1.81025,1.8113,1.80925,1.81065,161200000.0
2009-05-05 03:42:00,1.81075,1.8108,1.8103,1.81075,64400000.0
2009-05-05 03:43:00,1.81075,1.81085,1.81035,1.81085,21400000.0
2009-05-05 03:44:00,1.8109,1.8109,1.8106,1.8109,58400000.0
2009-05-05 03:45:00,1.8108,1.8108,1.81025,1.8104,60000000.0
2009-05-05 03:46:00,1.81025,1.8106,1.81025,1.81035,65400000.0
2009-05-05 03:47:00,1.8104,1.81045,1.8103,1.81035,28000000.0
2009-05-05 03:48:00,1.81045,1.8105,1.81,1.8103,63200000.0
2009-05-05 03:49:00,1.8103,1.81055,1.81015,1.8103,23600000.0
2009-05-05 03:50:00,1.8104,1.8105,1.80925,1.8095,105200000.0
2009-05-05 03:51:00,1.8095,1.8095,1.8095,1.8095,2000000.0
2009-05-05 03:52:00,1.8095,1.8095,1.8095,1.8095,4000000.0
2009-05-05 03:53:00,1.80945,1.8099,1.8094,1.8099,25600000.0
2009-05-05 03:54:00,1.8098,1.81005,1.8097,1.81005,56800000.0
2009-05-05 03:55:00,1.8099,1.81005,1.80985,1.81005,22400000.0
2009-05-05 03:56:00,1.80985,1.81015,1.8096,1.81,25800000.0
2009-05-05 03:57:00,1.81005,1.8101,1.80945,1.80975,111600000.0
2009-05-05 03:58:00,1.80995,1.81005,1.80945,1.8098,48000000.0
2009-05-05 03:59:00,1.81015,1.81025,1.81005,1.81005,38000000.0
2009-05-05 04:00:00,1.81015,1.81015,1.80975,1.80985,24000000.0
2009-05-05 04:01:00,1.80995,1.8101,1.8097,1.80985,77200000.0
2009-05-05 04:02:00,1.8099,1.8099,1.8097,1.8098,20000000.0
2009-05-05 04:03:00,1.81,1.8101,1.8098,1.81,84800000.0
2009-05-05 04:04:00,1.81015,1.8104,1.81015,1.8102,26000000.0
2009-05-05 04:05:00,1.81025,1.81025,1.81025,1.81025,4000000.0
2009-05-05 04:06:00,1.81,1.8101,1.81,1.81005,10000000.0
2009-05-05 04:07:00,1.81005,1.81005,1.8097,1.8098,40000000.0
2009-05-05 04:08:00,1.8098,1.81015,1.80955,1.81,48800000.0
2009-05-05 04:09:00,1.81,1.8101,1.8097,1.81,65600000.0
2009-05-05 04:10:00,1.81005,1.8104,1.8096,1.8097,39800000.0
2009-05-05 04:11:00,1.8098,1.81035,1.80975,1.8103,115800000.0
2009-05-05 04:12:00,1.81035,1.8104,1.80965,1.8104,52400000.0
2009-05-05 04:13:00,1.8104,1.81085,1.8103,1.81075,122000000.0
2009-05-05 04:14:00,1.8105,1.8105,1.80965,1.81025,104200000.0
2009-05-05 04:15:00,1.8104,1.8104,1.81015,1.81015,22000000.0
2009-05-05 04:16:00,1.81,1.8101,1.81,1.8101,6000000.0
2009-05-05 04:17:00,1.80995,1.8105,1.80995,1.8105,121600000.0
2009-05-05 04:18:00,1.81045,1.8105,1.80965,1.8098,113600000.0
2009-05-05 04:19:00,1.8098,1.8105,1.8095,1.8098,174600000.0
2009-05-05 04:20:00,1.80965,1.80985,1.8089,1.80985,164400000.0
2009-05-05 04:21:00,1.80985,1.80995,1.80975,1.80995,60800000.0
2009-05-05 04:22:00,1.81,1.8102,1.80955,1.8096,107600000.0
2009-05-05 04:23:00,1.80975,1.81065,1.80955,1.8103,181200000.0
2009-05-05 04:24:00,1.81015,1.8106,1.80955,1.80965,104800000.0
2009-05-05 04:25:00,1.8097,1.8104,1.8093,1.81,165800000.0
2009-05-05 04:26:00,1.80995,1.8105,1.8093,1.8104,84600000.0
2009-05-05 04:27:00,1.8104,1.8105,1.81035,1.8105,14800000.0
2009-05-05 04:28:00,1.81055,1.81055,1.8096,1.8097,44400000.0
2009-05-05 04:29:00,1.8097,1.8101,1.80955,1.80965,46800000.0
2009-05-05 04:30:00,1.80965,1.8098,1.8094,1.80955,42800000.0
2009-05-05 04:31:00,1.80955,1.80985,1.80895,1.80955,84400000.0
2009-05-05 04:32:00,1.80965,1.8099,1.809,1.80955,118600000.0
2009-05-05 04:33:00,1.8093,1.80955,1.80925,1.8094,74800000.0
2009-05-05 04:34:00,1.80935,1.81015,1.80935,1.81005,114000000.0
2009-05-05 04:35:00,1.81005,1.81015,1.81005,1.81015,24000000.0
2009-05-05 04:36:00,1.81005,1.81015,1.81005,1.81015,22800000.0
2009-05-05 04:37:00,1.8103,1.81035,1.80985,1.80985,36800000.0
2009-05-05 04:38:00,1.8099,1.8101,1.80975,1.80995,50000000.0
2009-05-05 04:39:00,1.80995,1.81035,1.80995,1.81035,64400000.0
2009-05-05 04:40:00,1.81035,1.8105,1.80985,1.81025,76400000.0
2009-05-05 04:41:00,1.8103,1.8104,1.8098,1.8099,88400000.0
2009-05-05 04:42:00,1.8099,1.8099,1.80955,1.80955,45200000.0
2009-05-05 04:43:00,1.80975,1.80995,1.8097,1.8099,72000000.0
2009-05-05 04:44:00,1.80995,1.80995,1.80955,1.80965,120800000.0
2009-05-05 04:45:00,1.8097,1.80995,1.80945,1.80945,58400000.0
2009-05-05 04:46:00,1.8094,1.8096,1.8089,1.8093,65200000.0
2009-05-05 04:47:00,1.8092,1.8095,1.809,1.8094,101200000.0
2009-05-05 04:48:00,1.80945,1.8098,1.8093,1.8098,57600000.0
2009-05-05 04:49:00,1.8098,1.8098,1.8096,1.8097,41200000.0
2009-05-05 04:50:00,1.80965,1.80985,1.8096,1.80965,30400000.0
2009-05-05 04:51:00,1.80965,1.8098,1.80935,1.80965,96400000.0
2009-05-05 04:52:00,1.8096,1.8097,1.80955,1.80955,44000000.0
2009-05-05 04:53:00,1.8097,1.8097,1.80965,1.8097,26000000.0
2009-05-05 04:54:00,1.80985,1.81005,1.80975,1.81005,18000000.0
2009-05-05 04:55:00,1.8102,1.8102,1.80985,1.81,33600000.0
2009-05-05 04:56:00,1.81005,1.81005,1.80975,1.8098,31600000.0
2009-05-05 04:57:00,1.80975,1.8098,1.80945,1.80955,12000000.0
2009-05-05 04:58:00,1.80955,1.80955,1.80925,1.80925,22000000.0
2009-05-05 04:59:00,1.8093,1.8093,1.8089,1.80905,30000000.0
2009-05-05 05:00:00,1.80895,1.80905,1.8089,1.8089,26000000.0
2009-05-05 05:01:00,1.80905,1.80905,1.8089,1.8089,8000000.0
2009-05-05 05:02:00,1.8089,1.8092,1.8089,1.80905,30000000.0
2009-05-05 05:03:00,1.8089,1.80905,1.8088,1.80905,26400000.0
2009-05-05 05:04:00,1.80895,1.8092,1.80875,1.809,109600000.0
2009-05-05 05:05:00,1.8091,1.80915,1.8089,1.80915,21600000.0
2009-05-05 05:06:00,1.8092,1.8092,1.80825,1.8084,60400000.0
2009-05-05 05:07:00,1.8084,1.8086,1.8084,1.8085,52400000.0
2009-05-05 05:08:00,1.8083,1.809,1.8082,1.809,83200000.0
2009-05-05 05:09:00,1.8089,1.80915,1.80845,1.8089,147600000.0
2009-05-05 05:10:00,1.80885,1.809,1.80885,1.809,14000000.0
2009-05-05 05:11:00,1.80905,1.80905,1.8089,1.80895,12000000.0
2009-05-05 05:12:00,1.80905,1.80905,1.809,1.80905,8000000.0
2009-05-05 05:13:00,1.80885,1.809,1.80825,1.80825,110600000.0
2009-05-05 05:14:00,1.80825,1.80845,1.8082,1.80845,14400000.0
2009-05-05 05:15:00,1.80845,1.8087,1.80845,1.80865,26400000.0
2009-05-05 05:16:00,1.8087,1.8087,1.8082,1.8083,36400000.0
2009-05-05 05:17:00,1.80815,1.8087,1.80815,1.8086,16000000.0
2009-05-05 05:18:00,1.8083,1.8086,1.8083,1.8086,33600000.0
2009-05-05 05:19:00,1.8086,1.8087,1.8082,1.8083,51600000.0
2009-05-05 05:20:00,1.8084,1.8087,1.8084,1.8084,13600000.0
2009-05-05 05:21:00,1.8084,1.8084,1.80825,1.80825,12000000.0
2009-05-05 05:22:00,1.80845,1.80865,1.8083,1.8085,34000000.0
2009-05-05 05:23:00,1.80855,1.80855,1.8085,1.8085,6000000.0
2009-05-05 05:24:00,1.80835,1.80855,1.80795,1.80825,100000000.0
2009-05-05 05:25:00,1.8084,1.8099,1.80785,1.80885,310000000.0
2009-05-05 05:26:00,1.8088,1.8095,1.80825,1.8093,154400000.0
2009-05-05 05:27:00,1.8094,1.80945,1.8083,1.80845,206000000.0
2009-05-05 05:28:00,1.8084,1.80885,1.80825,1.80855,166800000.0
2009-05-05 05:29:00,1.8082,1.8088,1.80805,1.80855,126400000.0
2009-05-05 05:30:00,1.80845,1.80865,1.80835,1.80845,109200000.0
2009-05-05 05:31:00,1.8085,1.8093,1.8084,1.8093,190800000.0
2009-05-05 05:32:00,1.8094,1.8094,1.8087,1.8087,58000000.0
2009-05-05 05:33:00,1.80875,1.8092,1.80845,1.80875,127600000.0
2009-05-05 05:34:00,1.8088,1.80945,1.8086,1.8087,153200000.0
2009-05-05 05:35:00,1.8087,1.80885,1.80825,1.80855,67000000.0
2009-05-05 05:36:00,1.8087,1.8087,1.80835,1.80845,47200000.0
2009-05-05 05:37:00,1.80845,1.8086,1.8079,1.808,74000000.0
2009-05-05 05:38:00,1.8082,1.8083,1.8082,1.8083,35600000.0
2009-05-05 05:39:00,1.80835,1.80885,1.8081,1.80875,92800000.0
2009-05-05 05:40:00,1.80875,1.809,1.8083,1.8086,106200000.0
2009-05-05 05:41:00,1.8086,1.8087,1.8085,1.8085,40000000.0
2009-05-05 05:42:00,1.8085,1.80915,1.8083,1.8086,24000000.0
2009-05-05 05:43:00,1.8086,1.80875,1.80835,1.80845,32000000.0
2009-05-05 05:44:00,1.80855,1.80885,1.80845,1.80875,84000000.0
2009-05-05 05:45:00,1.80855,1.80885,1.80845,1.8085,34400000.0
2009-05-05 05:46:00,1.80855,1.80895,1.808,1.8081,110000000.0
2009-05-05 05:47:00,1.8081,1.8098,1.8081,1.80945,199800000.0
2009-05-05 05:48:00,1.80925,1.80995,1.8089,1.80945,136800000.0
2009-05-05 05:49:00,1.80945,1.8098,1.8091,1.8094,56400000.0
2009-05-05 05:50:00,1.8093,1.80995,1.8093,1.80955,116800000.0
2009-05-05 05:51:00,1.80975,1.80975,1.8094,1.8095,35600000.0
2009-05-05 05:52:00,1.8096,1.81,1.8096,1.8098,116400000.0
2009-05-05 05:53:00,1.8098,1.81025,1.8098,1.8099,35200000.0
2009-05-05 05:54:00,1.81,1.8103,1.80945,1.8102,91600000.0
2009-05-05 05:55:00,1.8103,1.8103,1.80935,1.81005,98800000.0
2009-05-05 05:56:00,1.8103,1.8105,1.81015,1.8102,61600000.0
2009-05-05 05:57:00,1.81015,1.81085,1.81015,1.8108,24400000.0
2009-05-05 05:58:00,1.81095,1.8111,1.81095,1.8111,24000000.0
2009-05-05 05:59:00,1.8111,1.8111,1.8106,1.81065,94400000.0
2009-05-05 06:00:00,1.8106,1.8107,1.81035,1.81065,104400000.0
2009-05-05 06:01:00,1.81075,1.81115,1.81025,1.8107,111800000.0
2009-05-05 06:02:00,1.81095,1.8112,1.80975,1.80975,196800000.0
2009-05-05 06:03:00,1.8098,1.8108,1.8098,1.8103,122000000.0
2009-05-05 06:04:00,1.8103,1.8107,1.8102,1.8107,89200000.0
2009-05-05 06:05:00,1.81085,1.81105,1.81055,1.81065,85800000.0
2009-05-05 06:06:00,1.8108,1.81085,1.81035,1.81045,92800000.0
2009-05-05 06:07:00,1.8106,1.81075,1.80965,1.81035,104400000.0
2009-05-05 06:08:00,1.81115,1.81115,1.8105,1.81105,72200000.0
2009-05-05 06:09:00,1.81095,1.81165,1.81095,1.8111,37600000.0
2009-05-05 06:10:00,1.811,1.8111,1.81075,1.8109,118400000.0
2009-05-05 06:11:00,1.81085,1.81135,1.8106,1.81135,170000000.0
2009-05-05 06:12:00,1.8113,1.81135,1.81075,1.81075,75000000.0
2009-05-05 06:13:00,1.8104,1.8108,1.8104,1.8108,15400000.0
2009-05-05 06:14:00,1.8109,1.8114,1.81055,1.8111,62200000.0
2009-05-05 06:15:00,1.8111,1.8111,1.8105,1.8109,54200000.0
2009-05-05 06:16:00,1.8107,1.81085,1.81045,1.81065,60000000.0
2009-05-05 06:17:00,1.81075,1.8111,1.8104,1.8108,66800000.0
2009-05-05 06:18:00,1.81085,1.8109,1.8102,1.8102,40000000.0
2009-05-05 06:19:00,1.8102,1.81055,1.8102,1.81045,52000000.0
2009-05-05 06:20:00,1.8105,1.8109,1.8103,1.8109,155400000.0
2009-05-05 06:21:00,1.8109,1.8109,1.8104,1.8108,111800000.0
2009-05-05 06:22:00,1.8109,1.81115,1.81065,1.8107,64000000.0
2009-05-05 06:23:00,1.81075,1.81125,1.81075,1.81125,17600000.0
2009-05-05 06:24:00,1.81085,1.811,1.8106,1.81075,63600000.0
2009-05-05 06:25:00,1.81065,1.8109,1.8106,1.8109,28000000.0
2009-05-05 06:26:00,1.8108,1.8109,1.81005,1.81005,103200000.0
2009-05-05 06:27:00,1.81005,1.8115,1.81005,1.81075,100400000.0
2009-05-05 06:28:00,1.8109,1.81105,1.808,1.80955,157600000.0
2009-05-05 06:29:00,1.8097,1.80995,1.8091,1.8095,126800000.0
2009-05-05 06:30:00,1.8097,1.8103,1.80745,1.80815,222000000.0
2009-05-05 06:31:00,1.80815,1.8085,1.8062,1.8074,263800000.0
2009-05-05 06:32:00,1.80735,1.80775,1.80555,1.8074,326200000.0
2009-05-05 06:33:00,1.80755,1.80755,1.8063,1.8065,266000000.0
2009-05-05 06:34:00,1.80655,1.80685,1.80515,1.8059,172200000.0
2009-05-05 06:35:00,1.8059,1.80655,1.8058,1.80625,180400000.0
2009-05-05 06:36:00,1.80625,1.8074,1.80615,1.8066,194600000.0
2009-05-05 06:37:00,1.80675,1.8072,1.80595,1.80595,96000000.0
2009-05-05 06:38:00,1.8061,1.8068,1.8058,1.80675,147200000.0
2009-05-05 06:39:00,1.8068,1.80685,1.806,1.806,105600000.0
2009-05-05 06:40:00,1.80605,1.80635,1.8059,1.8063,99400000.0
2009-05-05 06:41:00,1.8066,1.80705,1.80605,1.80605,92400000.0
2009-05-05 06:42:00,1.80605,1.80655,1.80565,1.8064,242600000.0
2009-05-05 06:43:00,1.8064,1.80665,1.80605,1.80635,256400000.0
2009-05-05 06:44:00,1.80635,1.80645,1.8057,1.8058,187400000.0
2009-05-05 06:45:00,1.8059,1.80605,1.8046,1.80465,210600000.0
2009-05-05 06:46:00,1.80465,1.8055,1.8036,1.80415,207800000.0
2009-05-05 06:47:00,1.80415,1.8048,1.80415,1.8048,96400000.0
2009-05-05 06:48:00,1.80485,1.80485,1.8041,1.8041,96400000.0
2009-05-05 06:49:00,1.8042,1.8052,1.804,1.804,177800000.0
2009-05-05 06:50:00,1.804,1.80435,1.804,1.80425,60200000.0
2009-05-05 06:51:00,1.80425,1.80475,1.80375,1.80425,183600000.0
2009-05-05 06:52:00,1.80435,1.8047,1.8041,1.80455,91600000.0
2009-05-05 06:53:00,1.80485,1.8049,1.80395,1.8043,152000000.0
2009-05-05 06:54:00,1.80425,1.80495,1.80425,1.80495,65600000.0
2009-05-05 06:55:00,1.8048,1.80495,1.80435,1.80435,104000000.0
2009-05-05 06:56:00,1.8046,1.80585,1.80455,1.80545,130400000.0
2009-05-05 06:57:00,1.8053,1.8053,1.80345,1.80345,148600000.0
2009-05-05 06:58:00,1.80345,1.80585,1.80345,1.80515,244200000.0
2009-05-05 06:59:00,1.80515,1.8056,1.80495,1.8054,183600000.0
2009-05-05 07:00:00,1.8054,1.80675,1.80535,1.8065,292800000.0
2009-05-05 07:01:00,1.80665,1.807,1.8057,1.8067,240400000.0
2009-05-05 07:02:00,1.8067,1.80705,1.8059,1.80635,203400000.0
2009-05-05 07:03:00,1.80635,1.8066,1.8058,1.8062,128800000.0
2009-05-05 07:04:00,1.8062,1.80655,1.8057,1.8059,92400000.0
2009-05-05 07:05:00,1.8059,1.8059,1.8052,1.80565,157200000.0
2009-05-05 07:06:00,1.80565,1.80565,1.8052,1.80525,53000000.0
2009-05-05 07:07:00,1.80535,1.8054,1.8049,1.8051,41600000.0
2009-05-05 07:08:00,1.80505,1.8054,1.80505,1.8052,30400000.0
2009-05-05 07:09:00,1.8052,1.80535,1.8049,1.80535,44400000.0
2009-05-05 07:10:00,1.80535,1.8055,1.8053,1.8053,26000000.0
2009-05-05 07:11:00,1.80535,1.8065,1.8051,1.806,158200000.0
2009-05-05 07:12:00,1.806,1.807,1.8049,1.80535,214800000.0
2009-05-05 07:13:00,1.80545,1.8063,1.80545,1.8063,152400000.0
2009-05-05 07:14:00,1.80615,1.80705,1.80595,1.8067,140600000.0
2009-05-05 07:15:00,1.80665,1.80705,1.80665,1.8067,59200000.0
2009-05-05 07:16:00,1.8067,1.8071,1.80595,1.8066,113400000.0
2009-05-05 07:17:00,1.8066,1.80695,1.806,1.806,54800000.0
2009-05-05 07:18:00,1.80615,1.80615,1.8058,1.8058,83600000.0
2009-05-05 07:19:00,1.8058,1.80655,1.8055,1.8056,166400000.0
2009-05-05 07:20:00,1.80585,1.80615,1.8043,1.8051,156200000.0
2009-05-05 07:21:00,1.80515,1.80545,1.8045,1.8051,101200000.0
2009-05-05 07:22:00,1.80515,1.8053,1.8047,1.80515,72800000.0
2009-05-05 07:23:00,1.80475,1.8051,1.8041,1.80435,140400000.0
2009-05-05 07:24:00,1.80445,1.8045,1.8034,1.804,112800000.0
2009-05-05 07:25:00,1.80415,1.8055,1.8037,1.80475,181600000.0
2009-05-05 07:26:00,1.80475,1.80505,1.80385,1.8041,97400000.0
2009-05-05 07:27:00,1.8041,1.80425,1.8038,1.80425,98800000.0
2009-05-05 07:28:00,1.8043,1.8047,1.80385,1.804,156600000.0
2009-05-05 07:29:00,1.80415,1.8051,1.80415,1.8046,65200000.0
2009-05-05 07:30:00,1.8046,1.8049,1.80395,1.80435,78800000.0
2009-05-05 07:31:00,1.8043,1.80465,1.80365,1.80405,107000000.0
2009-05-05 07:32:00,1.8041,1.8049,1.8041,1.8045,134800000.0
2009-05-05 07:33:00,1.8044,1.80505,1.80415,1.8046,234000000.0
2009-05-05 07:34:00,1.80445,1.80515,1.80415,1.80515,138000000.0
2009-05-05 07:35:00,1.80505,1.8053,1.80475,1.80505,94000000.0
2009-05-05 07:36:00,1.80505,1.806,1.80495,1.8059,69600000.0
2009-05-05 07:37:00,1.8062,1.80705,1.8062,1.8067,106000000.0
2009-05-05 07:38:00,1.806,1.8063,1.8058,1.8062,103600000.0
2009-05-05 07:39:00,1.8062,1.8065,1.80595,1.80605,47400000.0
2009-05-05 07:40:00,1.80605,1.8061,1.8052,1.80565,69000000.0
2009-05-05 07:41:00,1.8054,1.80635,1.80525,1.80635,88800000.0
2009-05-05 07:42:00,1.80655,1.80665,1.80595,1.80595,62800000.0
2009-05-05 07:43:00,1.80595,1.8063,1.80555,1.80605,140800000.0
2009-05-05 07:44:00,1.80615,1.80635,1.806,1.80625,128000000.0
2009-05-05 07:45:00,1.80625,1.80665,1.806,1.8064,116800000.0
2009-05-05 07:46:00,1.80635,1.8071,1.80635,1.80645,123000000.0
2009-05-05 07:47:00,1.80645,1.80735,1.80595,1.80675,209600000.0
2009-05-05 07:48:00,1.80665,1.80705,1.8061,1.80685,120000000.0
2009-05-05 07:49:00,1.8067,1.8067,1.80585,1.80595,150200000.0
2009-05-05 07:50:00,1.80605,1.80655,1.8059,1.80615,77600000.0
2009-05-05 07:51:00,1.8063,1.80665,1.8062,1.80655,54800000.0
2009-05-05 07:52:00,1.8069,1.807,1.80615,1.80615,98600000.0
2009-05-05 07:53:00,1.80615,1.80675,1.80615,1.80675,86400000.0
2009-05-05 07:54:00,1.80675,1.8072,1.8065,1.80655,134800000.0
2009-05-05 07:55:00,1.8068,1.8071,1.80665,1.80705,103200000.0
2009-05-05 07:56:00,1.80615,1.8066,1.8057,1.8061,154200000.0
2009-05-05 07:57:00,1.8061,1.80685,1.8061,1.8066,77200000.0
2009-05-05 07:58:00,1.8066,1.8067,1.80615,1.80625,105000000.0
2009-05-05 07:59:00,1.8064,1.8067,1.8061,1.80665,131000000.0
2009-05-05 08:00:00,1.8067,1.80685,1.8065,1.80665,164800000.0
2009-05-05 08:01:00,1.80675,1.80735,1.80645,1.8068,122600000.0
2009-05-05 08:02:00,1.8064,1.8068,1.8063,1.8066,106000000.0
2009-05-05 08:03:00,1.8065,1.80665,1.8062,1.8063,119600000.0
2009-05-05 08:04:00,1.8063,1.8072,1.80615,1.80635,126800000.0
2009-05-05 08:05:00,1.80635,1.8069,1.806,1.80665,230800000.0
2009-05-05 08:06:00,1.8067,1.807,1.80595,1.80595,135600000.0
2009-05-05 08:07:00,1.8059,1.80615,1.80535,1.8058,157600000.0
2009-05-05 08:08:00,1.8057,1.80595,1.80505,1.80555,175000000.0
2009-05-05 08:09:00,1.8054,1.80595,1.8054,1.8055,107800000.0
2009-05-05 08:10:00,1.80555,1.8058,1.8052,1.8053,127000000.0
2009-05-05 08:11:00,1.8052,1.80565,1.8049,1.80535,198000000.0
2009-05-05 08:12:00,1.80535,1.806,1.8048,1.8056,207600000.0
2009-05-05 08:13:00,1.8055,1.807,1.8055,1.8061,242200000.0
2009-05-05 08:14:00,1.80605,1.8064,1.80555,1.80585,160400000.0
2009-05-05 08:15:00,1.80585,1.8061,1.80525,1.80525,102000000.0
2009-05-05 08:16:00,1.80525,1.8053,1.80435,1.8048,77200000.0
2009-05-05 08:17:00,1.80485,1.80585,1.80455,1.8058,234400000.0
2009-05-05 08:18:00,1.8058,1.80595,1.8045,1.80565,167200000.0
2009-05-05 08:19:00,1.8058,1.8058,1.80505,1.80555,154800000.0
2009-05-05 08:20:00,1.80555,1.80575,1.80505,1.80525,182400000.0
2009-05-05 08:21:00,1.8054,1.8058,1.8048,1.80535,213800000.0
2009-05-05 08:22:00,1.80535,1.8054,1.8048,1.8049,228000000.0
2009-05-05 08:23:00,1.8049,1.80515,1.8041,1.80445,258800000.0
2009-05-05 08:24:00,1.8044,1.8047,1.80375,1.80385,149200000.0
2009-05-05 08:25:00,1.8039,1.80445,1.8031,1.8037,183400000.0
2009-05-05 08:26:00,1.8037,1.80405,1.80295,1.8034,152000000.0
2009-05-05 08:27:00,1.8034,1.80345,1.8029,1.80295,136800000.0
2009-05-05 08:28:00,1.8031,1.80315,1.80255,1.80275,188400000.0
2009-05-05 08:29:00,1.8028,1.80305,1.8023,1.80245,250400000.0
2009-05-05 08:30:00,1.8026,1.80315,1.8024,1.8025,231200000.0
2009-05-05 08:31:00,1.8025,1.803,1.80205,1.8027,224000000.0
2009-05-05 08:32:00,1.8024,1.80305,1.80215,1.80265,212200000.0
2009-05-05 08:33:00,1.80255,1.8032,1.80235,1.8028,219200000.0
2009-05-05 08:34:00,1.8028,1.8039,1.8024,1.80345,303200000.0
2009-05-05 08:35:00,1.80345,1.8039,1.80305,1.8034,261200000.0
2009-05-05 08:36:00,1.8034,1.80365,1.8024,1.803,334600000.0
2009-05-05 08:37:00,1.8031,1.8031,1.80205,1.80205,253200000.0
2009-05-05 08:38:00,1.8022,1.80265,1.80165,1.8022,214800000.0
2009-05-05 08:39:00,1.8023,1.8024,1.8017,1.80225,215600000.0
2009-05-05 08:40:00,1.8023,1.8023,1.80115,1.8016,234200000.0
2009-05-05 08:41:00,1.80155,1.80245,1.80045,1.8022,276600000.0
2009-05-05 08:42:00,1.8023,1.80265,1.80175,1.80185,198800000.0
2009-05-05 08:43:00,1.80185,1.8023,1.8015,1.80155,185200000.0
2009-05-05 08:44:00,1.80145,1.8019,1.8012,1.8014,231000000.0
2009-05-05 08:45:00,1.8015,1.802,1.8011,1.8017,210800000.0
2009-05-05 08:46:00,1.80175,1.80195,1.8014,1.80165,198400000.0
2009-05-05 08:47:00,1.8016,1.80195,1.80125,1.8017,175200000.0
2009-05-05 08:48:00,1.80165,1.80195,1.79965,1.7998,204000000.0
2009-05-05 08:49:00,1.7998,1.80105,1.7996,1.80015,264400000.0
2009-05-05 08:50:00,1.80045,1.8014,1.80015,1.8014,377200000.0
2009-05-05 08:51:00,1.8008,1.802,1.8008,1.802,327600000.0
2009-05-05 08:52:00,1.8021,1.8026,1.80205,1.8023,249600000.0
2009-05-05 08:53:00,1.8023,1.8027,1.8012,1.8027,301600000.0
2009-05-05 08:54:00,1.8027,1.80325,1.8023,1.8023,258600000.0
2009-05-05 08:55:00,1.8023,1.8033,1.80205,1.8032,321400000.0
2009-05-05 08:56:00,1.80315,1.8033,1.80225,1.80275,240600000.0
2009-05-05 08:57:00,1.80245,1.8028,1.80225,1.8026,281400000.0
2009-05-05 08:58:00,1.8026,1.8042,1.8026,1.8039,373000000.0
2009-05-05 08:59:00,1.80375,1.8043,1.80345,1.8035,318200000.0
2009-05-05 09:00:00,1.80345,1.8036,1.8021,1.8028,234600000.0
2009-05-05 09:01:00,1.8028,1.80435,1.80275,1.8037,364600000.0
2009-05-05 09:02:00,1.8037,1.80415,1.80325,1.8035,259800000.0
2009-05-05 09:03:00,1.80355,1.8037,1.80315,1.8035,178200000.0
2009-05-05 09:04:00,1.8035,1.8042,1.8035,1.8036,161400000.0
2009-05-05 09:05:00,1.8036,1.8041,1.8034,1.8036,247200000.0
2009-05-05 09:06:00,1.8036,1.80365,1.8029,1.803,192000000.0
2009-05-05 09:07:00,1.803,1.80365,1.80255,1.8034,191200000.0
2009-05-05 09:08:00,1.8034,1.8037,1.80305,1.8033,174400000.0
2009-05-05 09:09:00,1.80325,1.804,1.8029,1.8035,189400000.0
2009-05-05 09:10:00,1.8035,1.80385,1.80335,1.8034,159600000.0
2009-05-05 09:11:00,1.8034,1.8043,1.8032,1.8043,220400000.0
2009-05-05 09:12:00,1.80445,1.80445,1.8036,1.8037,149600000.0
2009-05-05 09:13:00,1.80375,1.8041,1.8033,1.80355,243400000.0
2009-05-05 09:14:00,1.80355,1.8044,1.80355,1.80385,179600000.0
2009-05-05 09:15:00,1.80385,1.80495,1.80375,1.8044,208800000.0
2009-05-05 09:16:00,1.80435,1.80455,1.8041,1.8044,167000000.0
2009-05-05 09:17:00,1.80445,1.8046,1.80425,1.80435,58000000.0
2009-05-05 09:18:00,1.80445,1.80495,1.8042,1.8042,331800000.0
2009-05-05 09:19:00,1.8042,1.80495,1.8042,1.80475,264400000.0
2009-05-05 09:20:00,1.80475,1.80505,1.80445,1.8047,269000000.0
2009-05-05 09:21:00,1.8048,1.8048,1.80385,1.80405,182600000.0
2009-05-05 09:22:00,1.804,1.8043,1.80375,1.8042,60800000.0
2009-05-05 09:23:00,1.8043,1.80525,1.8043,1.80525,193600000.0
2009-05-05 09:24:00,1.80475,1.8049,1.80445,1.8047,219600000.0
2009-05-05 09:25:00,1.80465,1.8057,1.80455,1.8057,171200000.0
2009-05-05 09:26:00,1.8055,1.8064,1.8054,1.8062,160400000.0
2009-05-05 09:27:00,1.8063,1.8063,1.80505,1.8052,252600000.0
2009-05-05 09:28:00,1.8053,1.8054,1.80445,1.8048,190400000.0
2009-05-05 09:29:00,1.8048,1.80505,1.8046,1.80495,154400000.0
2009-05-05 09:30:00,1.805,1.8051,1.8045,1.8048,287200000.0
2009-05-05 09:31:00,1.8049,1.8049,1.80445,1.8047,96800000.0
2009-05-05 09:32:00,1.8046,1.806,1.80435,1.8058,230400000.0
2009-05-05 09:33:00,1.8058,1.8059,1.8045,1.80455,338000000.0
2009-05-05 09:34:00,1.80455,1.8048,1.80435,1.8046,228000000.0
2009-05-05 09:35:00,1.80465,1.80465,1.80415,1.8043,175200000.0
2009-05-05 09:36:00,1.80435,1.80435,1.80335,1.80375,368000000.0
2009-05-05 09:37:00,1.80365,1.80415,1.80365,1.804,223000000.0
2009-05-05 09:38:00,1.80405,1.8044,1.80375,1.80395,173600000.0
2009-05-05 09:39:00,1.80375,1.8045,1.80375,1.8041,142000000.0
2009-05-05 09:40:00,1.8041,1.8051,1.80375,1.8051,182000000.0
2009-05-05 09:41:00,1.8051,1.8051,1.80425,1.80435,132200000.0
2009-05-05 09:42:00,1.8044,1.8044,1.80385,1.804,92800000.0
2009-05-05 09:43:00,1.804,1.8049,1.80395,1.80475,141200000.0
2009-05-05 09:44:00,1.80475,1.8048,1.80365,1.8038,213400000.0
2009-05-05 09:45:00,1.80365,1.8039,1.8031,1.80335,277600000.0
2009-05-05 09:46:00,1.80345,1.8041,1.8031,1.8037,232600000.0
2009-05-05 09:47:00,1.8037,1.804,1.8028,1.8028,216600000.0
2009-05-05 09:48:00,1.8029,1.8032,1.8026,1.80295,281200000.0
2009-05-05 09:49:00,1.80295,1.8031,1.8027,1.80275,240800000.0
2009-05-05 09:50:00,1.80275,1.80415,1.8027,1.8041,242600000.0
2009-05-05 09:51:00,1.804,1.80435,1.8034,1.8035,142000000.0
2009-05-05 09:52:00,1.8036,1.80385,1.8031,1.8033,176600000.0
2009-05-05 09:53:00,1.8035,1.8035,1.8031,1.80335,108400000.0
2009-05-05 09:54:00,1.80345,1.8038,1.80335,1.8037,181600000.0
2009-05-05 09:55:00,1.80375,1.80395,1.80315,1.8035,369200000.0
2009-05-05 09:56:00,1.8036,1.80365,1.8029,1.80325,288200000.0
2009-05-05 09:57:00,1.80315,1.80345,1.80265,1.80325,280200000.0
2009-05-05 09:58:00,1.80325,1.8047,1.8032,1.8035,146800000.0
2009-05-05 09:59:00,1.80385,1.80405,1.80355,1.8037,187800000.0
2009-05-05 10:00:00,1.8037,1.80395,1.8034,1.80365,185400000.0
2009-05-05 10:01:00,1.80375,1.80395,1.8033,1.80345,191800000.0
2009-05-05 10:02:00,1.80375,1.80375,1.80195,1.80235,254000000.0
2009-05-05 10:03:00,1.80275,1.80295,1.8022,1.8028,123200000.0
2009-05-05 10:04:00,1.8028,1.8031,1.8022,1.8031,209400000.0
2009-05-05 10:05:00,1.80305,1.80305,1.8024,1.8029,236000000.0
2009-05-05 10:06:00,1.803,1.80325,1.8026,1.8029,204600000.0
2009-05-05 10:07:00,1.8032,1.8032,1.8026,1.80295,261600000.0
2009-05-05 10:08:00,1.80295,1.803,1.80255,1.80275,182400000.0
2009-05-05 10:09:00,1.803,1.803,1.8024,1.8026,133200000.0
2009-05-05 10:10:00,1.80275,1.8028,1.80225,1.8027,306200000.0
2009-05-05 10:11:00,1.803,1.8032,1.80245,1.8029,231400000.0
2009-05-05 10:12:00,1.8031,1.8033,1.80255,1.8032,312600000.0
2009-05-05 10:13:00,1.8032,1.8036,1.80285,1.803,200800000.0
2009-05-05 10:14:00,1.8031,1.80315,1.8026,1.8027,179200000.0
2009-05-05 10:15:00,1.8027,1.8033,1.80265,1.8031,140000000.0
2009-05-05 10:16:00,1.80315,1.8033,1.80255,1.80265,178600000.0
2009-05-05 10:17:00,1.80265,1.8031,1.80235,1.8031,211400000.0
2009-05-05 10:18:00,1.8031,1.8034,1.8029,1.80295,129200000.0
2009-05-05 10:19:00,1.803,1.8032,1.80265,1.80285,186400000.0
2009-05-05 10:20:00,1.8028,1.8028,1.80235,1.80265,248600000.0
2009-05-05 10:21:00,1.80265,1.80315,1.8024,1.8025,259000000.0
2009-05-05 10:22:00,1.80245,1.8027,1.8019,1.80195,209200000.0
2009-05-05 10:23:00,1.8019,1.8021,1.80165,1.80175,184800000.0
2009-05-05 10:24:00,1.80175,1.80225,1.8016,1.8022,271800000.0
2009-05-05 10:25:00,1.8022,1.8026,1.8021,1.8022,166800000.0
2009-05-05 10:26:00,1.8021,1.8026,1.8021,1.8025,225200000.0
2009-05-05 10:27:00,1.80255,1.8027,1.80215,1.8027,120800000.0
2009-05-05 10:28:00,1.80245,1.8031,1.80245,1.8026,119400000.0
2009-05-05 10:29:00,1.8026,1.80265,1.8022,1.80255,161200000.0
2009-05-05 10:30:00,1.8027,1.8028,1.8021,1.8023,135000000.0
2009-05-05 10:31:00,1.8023,1.80235,1.8018,1.80235,184200000.0
2009-05-05 10:32:00,1.80235,1.80255,1.80195,1.80215,158200000.0
2009-05-05 10:33:00,1.80215,1.80275,1.802,1.80225,166200000.0
2009-05-05 10:34:00,1.80225,1.80255,1.8017,1.8019,239200000.0
2009-05-05 10:35:00,1.8019,1.8025,1.8016,1.80215,427800000.0
2009-05-05 10:36:00,1.80225,1.8023,1.801,1.80145,388800000.0
2009-05-05 10:37:00,1.80155,1.802,1.8012,1.80135,321000000.0
2009-05-05 10:38:00,1.8014,1.80185,1.8012,1.80185,120800000.0
2009-05-05 10:39:00,1.8019,1.8021,1.8012,1.8014,151000000.0
2009-05-05 10:40:00,1.8015,1.80205,1.8008,1.8015,193600000.0
2009-05-05 10:41:00,1.8015,1.8023,1.8013,1.80145,261600000.0
2009-05-05 10:42:00,1.80135,1.80135,1.80105,1.80115,152600000.0
2009-05-05 10:43:00,1.80135,1.802,1.80135,1.802,221000000.0
2009-05-05 10:44:00,1.80195,1.80235,1.8017,1.80195,176800000.0
2009-05-05 10:45:00,1.8021,1.8022,1.80105,1.8012,207200000.0
2009-05-05 10:46:00,1.8013,1.80215,1.8012,1.8021,260600000.0
2009-05-05 10:47:00,1.80195,1.8021,1.8014,1.8015,256600000.0
2009-05-05 10:48:00,1.8014,1.8019,1.80105,1.80175,209600000.0
2009-05-05 10:49:00,1.80165,1.8018,1.80025,1.8004,296400000.0
2009-05-05 10:50:00,1.80045,1.8008,1.79985,1.79985,298000000.0
2009-05-05 10:51:00,1.7999,1.7999,1.7995,1.7995,124000000.0
2009-05-05 10:52:00,1.7996,1.7999,1.7991,1.7994,231600000.0
2009-05-05 10:53:00,1.79935,1.79945,1.79875,1.79885,242800000.0
2009-05-05 10:54:00,1.79885,1.79895,1.7965,1.7965,215400000.0
2009-05-05 10:55:00,1.7965,1.7967,1.79575,1.79645,263800000.0
2009-05-05 10:56:00,1.7965,1.79685,1.79565,1.79675,294200000.0
2009-05-05 10:57:00,1.7968,1.7975,1.7966,1.7972,312400000.0
2009-05-05 10:58:00,1.79705,1.7976,1.7963,1.7974,289600000.0
2009-05-05 10:59:00,1.79735,1.7976,1.79655,1.7971,262600000.0
2009-05-05 11:00:00,1.797,1.7972,1.7959,1.796,327400000.0
2009-05-05 11:01:00,1.796,1.796,1.79525,1.79525,228200000.0
2009-05-05 11:02:00,1.79535,1.79555,1.79475,1.7949,254400000.0
2009-05-05 11:03:00,1.7949,1.79525,1.7947,1.79525,204600000.0
2009-05-05 11:04:00,1.7952,1.79525,1.7943,1.79485,309600000.0
2009-05-05 11:05:00,1.795,1.7957,1.79445,1.7956,291400000.0
2009-05-05 11:06:00,1.79555,1.7959,1.79475,1.7952,276800000.0
2009-05-05 11:07:00,1.7952,1.79565,1.7949,1.79535,197200000.0
2009-05-05 11:08:00,1.79545,1.7959,1.795,1.7959,184600000.0
2009-05-05 11:09:00,1.796,1.7964,1.7956,1.7961,333000000.0
2009-05-05 11:10:00,1.7961,1.7963,1.7956,1.79595,399000000.0
2009-05-05 11:11:00,1.79595,1.7961,1.79525,1.79555,306000000.0
2009-05-05 11:12:00,1.79555,1.7957,1.7949,1.7949,286800000.0
2009-05-05 11:13:00,1.79495,1.79495,1.79315,1.7936,286800000.0
2009-05-05 11:14:00,1.79355,1.79375,1.79245,1.79275,267400000.0
2009-05-05 11:15:00,1.79275,1.79315,1.7926,1.79285,278200000.0
2009-05-05 11:16:00,1.7931,1.7935,1.79265,1.79295,245600000.0
2009-05-05 11:17:00,1.793,1.794,1.793,1.79395,221200000.0
2009-05-05 11:18:00,1.79395,1.7949,1.7938,1.7938,218600000.0
2009-05-05 11:19:00,1.79385,1.795,1.79365,1.79475,258200000.0
2009-05-05 11:20:00,1.79485,1.795,1.79435,1.795,235200000.0
2009-05-05 11:21:00,1.79465,1.7952,1.79465,1.7952,202800000.0
2009-05-05 11:22:00,1.79555,1.7962,1.7953,1.7956,304600000.0
2009-05-05 11:23:00,1.79555,1.7958,1.79525,1.79555,212400000.0
2009-05-05 11:24:00,1.7955,1.7959,1.7947,1.79495,170800000.0
2009-05-05 11:25:00,1.7947,1.79545,1.7947,1.7953,146000000.0
2009-05-05 11:26:00,1.7955,1.79555,1.79445,1.79505,216800000.0
2009-05-05 11:27:00,1.79505,1.7956,1.79465,1.7952,382000000.0
2009-05-05 11:28:00,1.7953,1.7959,1.79455,1.79485,364400000.0
2009-05-05 11:29:00,1.79485,1.79515,1.79375,1.79425,328000000.0
2009-05-05 11:30:00,1.79425,1.795,1.79375,1.79445,319300000.0
2009-05-05 11:31:00,1.7943,1.795,1.79395,1.79495,338000000.0
2009-05-05 11:32:00,1.7951,1.7957,1.79445,1.7952,374200000.0
2009-05-05 11:33:00,1.7954,1.7956,1.79495,1.7954,351400000.0
2009-05-05 11:34:00,1.7954,1.79545,1.79485,1.795,269200000.0
2009-05-05 11:35:00,1.795,1.795,1.79425,1.7944,242200000.0
2009-05-05 11:36:00,1.7944,1.7951,1.79425,1.7947,254600000.0
2009-05-05 11:37:00,1.7947,1.7959,1.7947,1.7959,232800000.0
2009-05-05 11:38:00,1.7959,1.79635,1.7957,1.7959,249400000.0
2009-05-05 11:39:00,1.79585,1.796,1.79515,1.796,210800000.0
2009-05-05 11:40:00,1.7959,1.796,1.79525,1.79525,283600000.0
2009-05-05 11:41:00,1.7953,1.7956,1.7949,1.795,334000000.0
2009-05-05 11:42:00,1.795,1.7955,1.7949,1.7953,154800000.0
2009-05-05 11:43:00,1.79565,1.7959,1.7943,1.7948,223600000.0
2009-05-05 11:44:00,1.79485,1.7959,1.7945,1.79565,236600000.0
2009-05-05 11:45:00,1.79565,1.797,1.7956,1.79665,260200000.0
2009-05-05 11:46:00,1.7968,1.7982,1.7962,1.7968,303200000.0
2009-05-05 11:47:00,1.7967,1.7971,1.7965,1.79655,224800000.0
2009-05-05 11:48:00,1.7966,1.7973,1.7966,1.7973,330600000.0
2009-05-05 11:49:00,1.79695,1.79765,1.79665,1.79755,207400000.0
2009-05-05 11:50:00,1.79765,1.7977,1.79715,1.7976,196600000.0
2009-05-05 11:51:00,1.79755,1.7977,1.79645,1.7971,222400000.0
2009-05-05 11:52:00,1.797,1.797,1.796,1.7968,154900000.0
2009-05-05 11:53:00,1.7969,1.79695,1.79585,1.7964,178400000.0
2009-05-05 11:54:00,1.7964,1.7968,1.79595,1.79645,186300000.0
2009-05-05 11:55:00,1.79645,1.7974,1.7962,1.7964,268600000.0
2009-05-05 11:56:00,1.79635,1.7968,1.7961,1.79645,362400000.0
2009-05-05 11:57:00,1.7964,1.7966,1.7961,1.79615,130800000.0
2009-05-05 11:58:00,1.7962,1.7964,1.79605,1.7962,208400000.0
2009-05-05 11:59:00,1.79635,1.79655,1.79605,1.79645,355800000.0
2009-05-05 12:00:00,1.7965,1.79685,1.79575,1.7967,329400000.0
2009-05-05 12:01:00,1.7967,1.79685,1.7961,1.7965,125200000.0
2009-05-05 12:02:00,1.7965,1.7966,1.7963,1.79635,106600000.0
2009-05-05 12:03:00,1.7964,1.7972,1.7964,1.79715,229000000.0
2009-05-05 12:04:00,1.79715,1.7974,1.7958,1.7959,231400000.0
2009-05-05 12:05:00,1.79585,1.7967,1.79575,1.7966,158400000.0
2009-05-05 12:06:00,1.79665,1.79665,1.79575,1.7963,228800000.0
2009-05-05 12:07:00,1.79635,1.79655,1.79635,1.79645,60400000.0
2009-05-05 12:08:00,1.79645,1.7967,1.79615,1.79635,122000000.0
2009-05-05 12:09:00,1.7967,1.7973,1.7962,1.79665,123800000.0
2009-05-05 12:10:00,1.7967,1.7967,1.79595,1.7962,205600000.0
2009-05-05 12:11:00,1.7962,1.79715,1.7962,1.79685,214600000.0
2009-05-05 12:12:00,1.79675,1.7969,1.7967,1.79675,88000000.0
2009-05-05 12:13:00,1.79675,1.7969,1.79615,1.7966,200800000.0
2009-05-05 12:14:00,1.7966,1.79695,1.79575,1.7959,259200000.0
2009-05-05 12:15:00,1.79595,1.7965,1.79575,1.7962,324600000.0
2009-05-05 12:16:00,1.7962,1.7972,1.79585,1.7968,385600000.0
2009-05-05 12:17:00,1.79695,1.79735,1.79655,1.79705,103200000.0
2009-05-05 12:18:00,1.797,1.7972,1.79645,1.7966,178800000.0
2009-05-05 12:19:00,1.79645,1.7968,1.79635,1.79635,208600000.0
2009-05-05 12:20:00,1.79635,1.797,1.79635,1.7966,246400000.0
2009-05-05 12:21:00,1.79655,1.7973,1.7964,1.79685,259000000.0
2009-05-05 12:22:00,1.79685,1.7969,1.79605,1.7963,211800000.0
2009-05-05 12:23:00,1.79625,1.7965,1.79565,1.7957,245600000.0
2009-05-05 12:24:00,1.7958,1.7964,1.7958,1.79635,203800000.0
2009-05-05 12:25:00,1.79615,1.79685,1.7961,1.79645,257200000.0
2009-05-05 12:26:00,1.79645,1.7967,1.7963,1.79655,194800000.0
2009-05-05 12:27:00,1.79655,1.79735,1.79615,1.7973,338400000.0
2009-05-05 12:28:00,1.79715,1.7973,1.79655,1.7971,293200000.0
2009-05-05 12:29:00,1.79735,1.79735,1.79665,1.79685,200400000.0
2009-05-05 12:30:00,1.79685,1.7976,1.79685,1.7976,208600000.0
2009-05-05 12:31:00,1.7976,1.7976,1.7971,1.7971,141600000.0
2009-05-05 12:32:00,1.7971,1.7976,1.79705,1.7976,157000000.0
2009-05-05 12:33:00,1.7976,1.79795,1.7971,1.79755,221200000.0
2009-05-05 12:34:00,1.7976,1.7978,1.79735,1.79735,100400000.0
2009-05-05 12:35:00,1.7974,1.7975,1.797,1.7971,171400000.0
2009-05-05 12:36:00,1.79705,1.7974,1.7967,1.7973,220800000.0
2009-05-05 12:37:00,1.7972,1.7975,1.79715,1.7972,154000000.0
2009-05-05 12:38:00,1.7971,1.79715,1.7963,1.7964,98600000.0
2009-05-05 12:39:00,1.79645,1.79745,1.79635,1.79695,222800000.0
2009-05-05 12:40:00,1.7971,1.7973,1.7966,1.7969,344600000.0
2009-05-05 12:41:00,1.79675,1.7969,1.7957,1.7963,226600000.0
2009-05-05 12:42:00,1.7962,1.7965,1.79595,1.7961,211800000.0
2009-05-05 12:43:00,1.79615,1.7964,1.79595,1.79635,197200000.0
2009-05-05 12:44:00,1.7963,1.7963,1.79565,1.79615,224400000.0
2009-05-05 12:45:00,1.796,1.79615,1.79555,1.796,246000000.0
2009-05-05 12:46:00,1.79615,1.79635,1.7954,1.7963,220400000.0
2009-05-05 12:47:00,1.7962,1.7964,1.79525,1.79545,267000000.0
2009-05-05 12:48:00,1.79535,1.796,1.7952,1.7959,153600000.0
2009-05-05 12:49:00,1.79595,1.79625,1.79585,1.796,194400000.0
2009-05-05 12:50:00,1.79585,1.79625,1.79565,1.796,123400000.0
2009-05-05 12:51:00,1.79595,1.796,1.79545,1.7956,189400000.0
2009-05-05 12:52:00,1.79555,1.7957,1.7953,1.79545,154000000.0
2009-05-05 12:53:00,1.79545,1.79585,1.7952,1.79575,222200000.0
2009-05-05 12:54:00,1.79575,1.79615,1.79555,1.79565,195800000.0
2009-05-05 12:55:00,1.7955,1.7959,1.79535,1.7958,162800000.0
2009-05-05 12:56:00,1.7958,1.7966,1.7958,1.79655,162200000.0
2009-05-05 12:57:00,1.79645,1.797,1.79635,1.7968,243000000.0
2009-05-05 12:58:00,1.79685,1.797,1.79635,1.79635,187000000.0
2009-05-05 12:59:00,1.79635,1.79655,1.7961,1.79615,193600000.0
2009-05-05 13:00:00,1.7961,1.79615,1.7944,1.7947,239200000.0
2009-05-05 13:01:00,1.79475,1.79555,1.79435,1.79555,187200000.0
2009-05-05 13:02:00,1.79555,1.7956,1.79465,1.7953,231200000.0
2009-05-05 13:03:00,1.79545,1.79595,1.7952,1.79565,214800000.0
2009-05-05 13:04:00,1.7958,1.796,1.7954,1.79565,191600000.0
2009-05-05 13:05:00,1.7956,1.7958,1.795,1.7952,317800000.0
2009-05-05 13:06:00,1.7951,1.79655,1.7949,1.7958,289000000.0
2009-05-05 13:07:00,1.7958,1.7962,1.7953,1.7961,226400000.0
2009-05-05 13:08:00,1.7957,1.7962,1.79535,1.7957,455000000.0
2009-05-05 13:09:00,1.79565,1.7966,1.7952,1.79565,354200000.0
2009-05-05 13:10:00,1.7956,1.7959,1.79455,1.7947,228600000.0
2009-05-05 13:11:00,1.79475,1.79565,1.7947,1.79555,211600000.0
2009-05-05 13:12:00,1.79555,1.79565,1.79425,1.79475,270800000.0
2009-05-05 13:13:00,1.79475,1.79545,1.7946,1.79535,231000000.0
2009-05-05 13:14:00,1.7953,1.79585,1.79495,1.7952,299200000.0
2009-05-05 13:15:00,1.7952,1.7959,1.7948,1.79545,262400000.0
2009-05-05 13:16:00,1.7954,1.7965,1.79535,1.79585,209600000.0
2009-05-05 13:17:00,1.7962,1.79635,1.79545,1.7957,158200000.0
2009-05-05 13:18:00,1.7958,1.7961,1.79575,1.7959,138400000.0
2009-05-05 13:19:00,1.7959,1.796,1.7956,1.79575,207200000.0
2009-05-05 13:20:00,1.79575,1.79625,1.7957,1.79605,169600000.0
2009-05-05 13:21:00,1.79605,1.7961,1.79575,1.79595,152000000.0
2009-05-05 13:22:00,1.79595,1.7963,1.7959,1.79625,115200000.0
2009-05-05 13:23:00,1.79625,1.7966,1.7959,1.79655,112800000.0
2009-05-05 13:24:00,1.7967,1.797,1.7959,1.7961,234000000.0
2009-05-05 13:25:00,1.796,1.7963,1.7959,1.7962,119600000.0
2009-05-05 13:26:00,1.7961,1.79745,1.79575,1.797,296200000.0
2009-05-05 13:27:00,1.797,1.7973,1.7968,1.79705,197400000.0
2009-05-05 13:28:00,1.79705,1.7974,1.797,1.7974,139000000.0
2009-05-05 13:29:00,1.7974,1.7974,1.797,1.79725,180200000.0
2009-05-05 13:30:00,1.7974,1.7974,1.79685,1.79715,222600000.0
2009-05-05 13:31:00,1.79715,1.7975,1.79645,1.79665,345000000.0
2009-05-05 13:32:00,1.79645,1.79715,1.7963,1.797,312200000.0
2009-05-05 13:33:00,1.797,1.7972,1.79695,1.79705,124800000.0
2009-05-05 13:34:00,1.79715,1.79745,1.79685,1.7972,161400000.0
2009-05-05 13:35:00,1.7972,1.79795,1.797,1.79785,240000000.0
2009-05-05 13:36:00,1.79795,1.7982,1.7973,1.79785,271000000.0
2009-05-05 13:37:00,1.79775,1.79795,1.79745,1.79785,199200000.0
2009-05-05 13:38:00,1.79795,1.79825,1.7974,1.79765,273200000.0
2009-05-05 13:39:00,1.79775,1.79815,1.79745,1.79815,257800000.0
2009-05-05 13:40:00,1.798,1.7981,1.79715,1.79735,232600000.0
2009-05-05 13:41:00,1.79735,1.7975,1.79715,1.7974,194600000.0
2009-05-05 13:42:00,1.7973,1.7975,1.7968,1.7975,145600000.0
2009-05-05 13:43:00,1.79765,1.7983,1.7975,1.79815,145400000.0
2009-05-05 13:44:00,1.79815,1.7987,1.79805,1.79825,147600000.0
2009-05-05 13:45:00,1.7982,1.7983,1.7978,1.79805,269000000.0
2009-05-05 13:46:00,1.798,1.7988,1.7979,1.7987,240400000.0
2009-05-05 13:47:00,1.7986,1.7991,1.798,1.7982,227200000.0
2009-05-05 13:48:00,1.79835,1.79865,1.79785,1.7981,317800000.0
2009-05-05 13:49:00,1.79825,1.79885,1.79785,1.79865,309600000.0
2009-05-05 13:50:00,1.7987,1.79875,1.7977,1.7978,270800000.0
2009-05-05 13:51:00,1.79775,1.7989,1.79775,1.79835,205800000.0
2009-05-05 13:52:00,1.7985,1.79885,1.7983,1.7985,162600000.0
2009-05-05 13:53:00,1.79835,1.799,1.79835,1.799,185200000.0
2009-05-05 13:54:00,1.79885,1.7991,1.7985,1.7989,252600000.0
2009-05-05 13:55:00,1.7991,1.79945,1.799,1.7992,312400000.0
2009-05-05 13:56:00,1.7992,1.7998,1.79895,1.79955,266200000.0
2009-05-05 13:57:00,1.79955,1.79975,1.79905,1.7991,130000000.0
2009-05-05 13:58:00,1.7993,1.7994,1.79835,1.79865,217400000.0
2009-05-05 13:59:00,1.79865,1.79955,1.79855,1.79955,191200000.0
2009-05-05 14:00:00,1.79965,1.8003,1.79965,1.8001,201400000.0
2009-05-05 14:01:00,1.79995,1.8001,1.7991,1.7997,221000000.0
2009-05-05 14:02:00,1.79975,1.79985,1.799,1.79925,182200000.0
2009-05-05 14:03:00,1.79915,1.79975,1.799,1.7997,221600000.0
2009-05-05 14:04:00,1.7997,1.8005,1.79915,1.8,195200000.0
2009-05-05 14:05:00,1.8,1.8002,1.7993,1.7995,251200000.0
2009-05-05 14:06:00,1.79955,1.8005,1.79955,1.8003,110000000.0
2009-05-05 14:07:00,1.8003,1.80085,1.7997,1.8007,245800000.0
2009-05-05 14:08:00,1.8007,1.80075,1.8001,1.80025,214400000.0
2009-05-05 14:09:00,1.8004,1.8007,1.79975,1.8,282000000.0
2009-05-05 14:10:00,1.8,1.8001,1.79945,1.79955,258800000.0
2009-05-05 14:11:00,1.7995,1.79995,1.79925,1.79995,309400000.0
2009-05-05 14:12:00,1.80005,1.8005,1.7996,1.80025,263200000.0
2009-05-05 14:13:00,1.80025,1.8005,1.7998,1.7999,314200000.0
2009-05-05 14:14:00,1.7999,1.8002,1.799,1.7994,291200000.0
2009-05-05 14:15:00,1.7994,1.79945,1.79805,1.79825,322400000.0
2009-05-05 14:16:00,1.7985,1.79865,1.79765,1.7979,276600000.0
2009-05-05 14:17:00,1.7979,1.7983,1.79725,1.79725,376000000.0
2009-05-05 14:18:00,1.79715,1.798,1.79715,1.79755,289200000.0
2009-05-05 14:19:00,1.79765,1.79795,1.79735,1.7978,277400000.0
2009-05-05 14:20:00,1.798,1.79865,1.79745,1.798,291200000.0
2009-05-05 14:21:00,1.7981,1.7984,1.79775,1.7981,223200000.0
2009-05-05 14:22:00,1.79815,1.7982,1.79725,1.79725,344600000.0
2009-05-05 14:23:00,1.7974,1.7981,1.79735,1.798,214200000.0
2009-05-05 14:24:00,1.79795,1.7983,1.79715,1.79745,275200000.0
2009-05-05 14:25:00,1.79745,1.7978,1.79655,1.79695,323600000.0
2009-05-05 14:26:00,1.797,1.79705,1.7963,1.7965,245000000.0
2009-05-05 14:27:00,1.7965,1.79695,1.79645,1.7967,211600000.0
2009-05-05 14:28:00,1.7967,1.7969,1.79585,1.7959,176800000.0
2009-05-05 14:29:00,1.796,1.7964,1.79575,1.7964,271200000.0
2009-05-05 14:30:00,1.7961,1.7963,1.79555,1.7959,272200000.0
2009-05-05 14:31:00,1.7959,1.796,1.79515,1.7954,389600000.0
2009-05-05 14:32:00,1.79565,1.7971,1.79565,1.7966,353400000.0
2009-05-05 14:33:00,1.7966,1.79715,1.7958,1.79585,373000000.0
2009-05-05 14:34:00,1.79585,1.7968,1.79585,1.7968,344000000.0
2009-05-05 14:35:00,1.7968,1.7973,1.79665,1.79675,248000000.0
2009-05-05 14:36:00,1.79675,1.79695,1.79625,1.7968,319600000.0
2009-05-05 14:37:00,1.7968,1.7972,1.79615,1.7965,322800000.0
2009-05-05 14:38:00,1.79645,1.7969,1.7964,1.7966,258000000.0
2009-05-05 14:39:00,1.7966,1.7967,1.79585,1.7964,328400000.0
2009-05-05 14:40:00,1.7964,1.79665,1.79585,1.79635,373600000.0
2009-05-05 14:41:00,1.7963,1.7969,1.79585,1.7968,358800000.0
2009-05-05 14:42:00,1.79665,1.79695,1.79575,1.79585,318800000.0
2009-05-05 14:43:00,1.79585,1.7964,1.7958,1.7961,391800000.0
2009-05-05 14:44:00,1.7962,1.797,1.79615,1.7968,334200000.0
2009-05-05 14:45:00,1.79685,1.79715,1.7963,1.7964,231600000.0
2009-05-05 14:46:00,1.7964,1.7977,1.7964,1.7977,345000000.0
2009-05-05 14:47:00,1.7976,1.79775,1.7957,1.7969,420400000.0
2009-05-05 14:48:00,1.7968,1.7985,1.7968,1.7984,347200000.0
2009-05-05 14:49:00,1.7982,1.7993,1.79805,1.79895,375000000.0
2009-05-05 14:50:00,1.799,1.7998,1.79845,1.7993,357800000.0
2009-05-05 14:51:00,1.7993,1.8001,1.79895,1.8,421000000.0
2009-05-05 14:52:00,1.7998,1.80035,1.7979,1.7992,474800000.0
2009-05-05 14:53:00,1.79885,1.8,1.798,1.7996,407200000.0
2009-05-05 14:54:00,1.7996,1.79995,1.7977,1.79785,312800000.0
2009-05-05 14:55:00,1.79765,1.79825,1.79715,1.7976,271800000.0
2009-05-05 14:56:00,1.7976,1.798,1.79755,1.7978,165400000.0
2009-05-05 14:57:00,1.7978,1.798,1.79715,1.7978,324800000.0
2009-05-05 14:58:00,1.7979,1.79805,1.7969,1.797,266200000.0
2009-05-05 14:59:00,1.797,1.7985,1.797,1.7983,285600000.0
2009-05-05 15:00:00,1.7981,1.79865,1.798,1.7982,270200000.0
2009-05-05 15:01:00,1.7981,1.79825,1.7977,1.7982,261600000.0
2009-05-05 15:02:00,1.7982,1.7982,1.79735,1.79735,190400000.0
2009-05-05 15:03:00,1.7975,1.798,1.7972,1.7975,203400000.0
2009-05-05 15:04:00,1.79755,1.79785,1.7972,1.79725,212800000.0
2009-05-05 15:05:00,1.79725,1.79785,1.7971,1.7977,245600000.0
2009-05-05 15:06:00,1.7977,1.7984,1.7972,1.7984,245000000.0
2009-05-05 15:07:00,1.79825,1.7983,1.79755,1.7981,282200000.0
2009-05-05 15:08:00,1.7982,1.7983,1.79765,1.79775,251200000.0
2009-05-05 15:09:00,1.79765,1.7979,1.7971,1.79715,278600000.0
2009-05-05 15:10:00,1.79715,1.79795,1.79715,1.79745,278600000.0
2009-05-05 15:11:00,1.7974,1.79745,1.7966,1.7966,224200000.0
2009-05-05 15:12:00,1.7966,1.79735,1.79655,1.7968,271800000.0
2009-05-05 15:13:00,1.79695,1.7972,1.79645,1.7971,221400000.0
2009-05-05 15:14:00,1.7971,1.7972,1.79645,1.79665,187200000.0
2009-05-05 15:15:00,1.79645,1.79665,1.79585,1.7963,167800000.0
2009-05-05 15:16:00,1.79635,1.79715,1.79635,1.7967,202000000.0
2009-05-05 15:17:00,1.7968,1.79775,1.7967,1.79745,233400000.0
2009-05-05 15:18:00,1.79745,1.79815,1.79745,1.79795,168000000.0
2009-05-05 15:19:00,1.7979,1.7982,1.7979,1.7982,262400000.0
2009-05-05 15:20:00,1.7981,1.7985,1.7976,1.7978,308800000.0
2009-05-05 15:21:00,1.79785,1.798,1.7973,1.79755,191600000.0
2009-05-05 15:22:00,1.79765,1.79835,1.7975,1.79815,156600000.0
2009-05-05 15:23:00,1.79815,1.79815,1.7973,1.79755,178000000.0
2009-05-05 15:24:00,1.79745,1.79815,1.7969,1.797,277000000.0
2009-05-05 15:25:00,1.79725,1.7973,1.79655,1.7969,195000000.0
2009-05-05 15:26:00,1.7968,1.7971,1.7963,1.797,243200000.0
2009-05-05 15:27:00,1.7968,1.7975,1.7968,1.79745,137200000.0
2009-05-05 15:28:00,1.7975,1.7975,1.7968,1.7968,79000000.0
2009-05-05 15:29:00,1.7968,1.7972,1.7964,1.7966,246400000.0
2009-05-05 15:30:00,1.7968,1.7968,1.7959,1.79635,391200000.0
2009-05-05 15:31:00,1.7964,1.7967,1.7952,1.7954,314800000.0
2009-05-05 15:32:00,1.7955,1.79595,1.7949,1.79515,281400000.0
2009-05-05 15:33:00,1.7952,1.79545,1.7947,1.79495,272000000.0
2009-05-05 15:34:00,1.79495,1.7954,1.7946,1.79485,240200000.0
2009-05-05 15:35:00,1.7949,1.7955,1.79405,1.79415,237600000.0
2009-05-05 15:36:00,1.79415,1.79485,1.79405,1.79405,253400000.0
2009-05-05 15:37:00,1.79395,1.7947,1.79375,1.7944,272800000.0
2009-05-05 15:38:00,1.7943,1.7946,1.79405,1.79425,251400000.0
2009-05-05 15:39:00,1.7943,1.795,1.7941,1.7942,226000000.0
2009-05-05 15:40:00,1.7945,1.79485,1.79425,1.79455,227800000.0
2009-05-05 15:41:00,1.7945,1.7951,1.7941,1.79465,296600000.0
2009-05-05 15:42:00,1.7946,1.7949,1.7939,1.7942,410400000.0
2009-05-05 15:43:00,1.7942,1.7953,1.7942,1.7947,415000000.0
2009-05-05 15:44:00,1.7947,1.7955,1.7943,1.7948,321000000.0
2009-05-05 15:45:00,1.79495,1.7957,1.79495,1.7953,282800000.0
2009-05-05 15:46:00,1.7954,1.7954,1.7944,1.7948,497800000.0
2009-05-05 15:47:00,1.7948,1.7962,1.7945,1.7961,438000000.0
2009-05-05 15:48:00,1.7961,1.7965,1.79505,1.7957,406800000.0
2009-05-05 15:49:00,1.7958,1.7961,1.7947,1.79485,429000000.0
2009-05-05 15:50:00,1.79485,1.7953,1.79455,1.7951,366600000.0
2009-05-05 15:51:00,1.795,1.7952,1.79415,1.7949,351000000.0
2009-05-05 15:52:00,1.795,1.79535,1.79475,1.7951,274800000.0
2009-05-05 15:53:00,1.79525,1.796,1.7947,1.79525,364400000.0
2009-05-05 15:54:00,1.79525,1.7955,1.79415,1.7943,269800000.0
2009-05-05 15:55:00,1.7944,1.79465,1.79405,1.7942,367600000.0
2009-05-05 15:56:00,1.7942,1.7947,1.79395,1.79395,333800000.0
2009-05-05 15:57:00,1.7939,1.7948,1.7936,1.79455,322000000.0
2009-05-05 15:58:00,1.7945,1.7947,1.7942,1.7947,195800000.0
2009-05-05 15:59:00,1.7945,1.79635,1.7945,1.7962,311000000.0
2009-05-05 16:00:00,1.79605,1.7964,1.79425,1.7952,380900000.0
2009-05-05 16:01:00,1.79525,1.79565,1.79495,1.7951,263400000.0
2009-05-05 16:02:00,1.7953,1.79545,1.7944,1.79545,262200000.0
2009-05-05 16:03:00,1.79565,1.7959,1.79475,1.79525,322000000.0
2009-05-05 16:04:00,1.7953,1.7954,1.7944,1.79525,430600000.0
2009-05-05 16:05:00,1.7952,1.79525,1.7937,1.79395,350000000.0
2009-05-05 16:06:00,1.7938,1.79425,1.79335,1.79355,416800000.0
2009-05-05 16:07:00,1.7936,1.7949,1.79335,1.7948,369600000.0
2009-05-05 16:08:00,1.7947,1.7962,1.7947,1.7961,348200000.0
2009-05-05 16:09:00,1.7961,1.7967,1.7957,1.7962,291400000.0
2009-05-05 16:10:00,1.7961,1.7968,1.7957,1.7966,392800000.0
2009-05-05 16:11:00,1.7966,1.7972,1.79605,1.797,354000000.0
2009-05-05 16:12:00,1.79665,1.7969,1.79565,1.7957,239300000.0
2009-05-05 16:13:00,1.7959,1.7964,1.79535,1.796,352600000.0
2009-05-05 16:14:00,1.7961,1.7967,1.7956,1.79565,361400000.0
2009-05-05 16:15:00,1.795,1.796,1.795,1.79555,378600000.0
2009-05-05 16:16:00,1.79555,1.79615,1.7948,1.7948,395400000.0
2009-05-05 16:17:00,1.7949,1.7951,1.79485,1.795,140600000.0
2009-05-05 16:18:00,1.79515,1.7971,1.79485,1.797,372200000.0
2009-05-05 16:19:00,1.7969,1.7973,1.7966,1.7972,343000000.0
2009-05-05 16:20:00,1.7973,1.7978,1.79695,1.79755,334800000.0
2009-05-05 16:21:00,1.79755,1.798,1.79725,1.7976,293200000.0
2009-05-05 16:22:00,1.7976,1.79785,1.79705,1.79715,301200000.0
2009-05-05 16:23:00,1.7971,1.7987,1.7969,1.79795,475900000.0
2009-05-05 16:24:00,1.798,1.799,1.79795,1.7986,363600000.0
2009-05-05 16:25:00,1.7992,1.80065,1.7987,1.7999,372000000.0
2009-05-05 16:26:00,1.7999,1.80015,1.7992,1.7995,320200000.0
2009-05-05 16:27:00,1.7995,1.8002,1.79915,1.7994,320000000.0
2009-05-05 16:28:00,1.79925,1.8007,1.79925,1.80025,325600000.0
2009-05-05 16:29:00,1.8002,1.80055,1.79995,1.80015,351800000.0
2009-05-05 16:30:00,1.7998,1.8008,1.7998,1.8007,342400000.0
2009-05-05 16:31:00,1.80055,1.8012,1.80005,1.8012,420000000.0
2009-05-05 16:32:00,1.8011,1.8015,1.8006,1.8011,310600000.0
2009-05-05 16:33:00,1.80125,1.80135,1.7999,1.8002,354200000.0
2009-05-05 16:34:00,1.80035,1.8011,1.79965,1.7997,284000000.0
2009-05-05 16:35:00,1.79955,1.80015,1.79925,1.7998,346400000.0
2009-05-05 16:36:00,1.79965,1.8004,1.7995,1.8002,374000000.0
2009-05-05 16:37:00,1.8002,1.8011,1.79965,1.80095,381000000.0
2009-05-05 16:38:00,1.8011,1.80165,1.79995,1.80145,336600000.0
2009-05-05 16:39:00,1.8014,1.8018,1.80065,1.80065,374800000.0
2009-05-05 16:40:00,1.80065,1.8011,1.80015,1.8004,513200000.0
2009-05-05 16:41:00,1.8005,1.80235,1.80025,1.80185,384200000.0
2009-05-05 16:42:00,1.80185,1.80245,1.8016,1.80195,343800000.0
2009-05-05 16:43:00,1.80185,1.8031,1.8018,1.80205,309400000.0
2009-05-05 16:44:00,1.80195,1.8021,1.801,1.80115,314600000.0
2009-05-05 16:45:00,1.80115,1.80115,1.79985,1.8003,294800000.0
2009-05-05 16:46:00,1.80025,1.80065,1.7998,1.80045,281400000.0
2009-05-05 16:47:00,1.8004,1.80055,1.79995,1.80035,243200000.0
2009-05-05 16:48:00,1.8004,1.80055,1.79955,1.80055,330000000.0
2009-05-05 16:49:00,1.80065,1.8013,1.80055,1.8007,290000000.0
2009-05-05 16:50:00,1.8008,1.8008,1.79975,1.80035,347800000.0
2009-05-05 16:51:00,1.80035,1.8012,1.80025,1.80025,236600000.0
2009-05-05 16:52:00,1.8004,1.8004,1.7992,1.79945,259000000.0
2009-05-05 16:53:00,1.7993,1.7996,1.7989,1.7993,234400000.0
2009-05-05 16:54:00,1.7992,1.79935,1.7986,1.7993,187200000.0
2009-05-05 16:55:00,1.79885,1.7992,1.7982,1.7988,204600000.0
2009-05-05 16:56:00,1.7989,1.7989,1.798,1.7983,354800000.0
2009-05-05 16:57:00,1.7983,1.79985,1.79805,1.79965,295800000.0
2009-05-05 16:58:00,1.7996,1.80005,1.79935,1.7996,227400000.0
2009-05-05 16:59:00,1.7996,1.79995,1.79885,1.7992,268200000.0
2009-05-05 17:00:00,1.7992,1.7995,1.7982,1.79915,303600000.0
2009-05-05 17:01:00,1.79915,1.79935,1.79845,1.7991,377000000.0
2009-05-05 17:02:00,1.799,1.7996,1.7989,1.7991,321200000.0
2009-05-05 17:03:00,1.79925,1.8004,1.7992,1.8003,299600000.0
2009-05-05 17:04:00,1.8003,1.80045,1.79925,1.7997,406800000.0
2009-05-05 17:05:00,1.7995,1.8006,1.7995,1.8002,421400000.0
2009-05-05 17:06:00,1.8002,1.8003,1.7991,1.7997,352600000.0
2009-05-05 17:07:00,1.7993,1.7994,1.79855,1.79925,400400000.0
2009-05-05 17:08:00,1.79925,1.7997,1.7989,1.79945,406200000.0
2009-05-05 17:09:00,1.7994,1.79975,1.7991,1.7997,226200000.0
2009-05-05 17:10:00,1.7996,1.7997,1.799,1.7992,341000000.0
2009-05-05 17:11:00,1.7993,1.7996,1.7989,1.799,360800000.0
2009-05-05 17:12:00,1.7991,1.7997,1.79895,1.79935,324800000.0
2009-05-05 17:13:00,1.7993,1.7994,1.79885,1.79925,307400000.0
2009-05-05 17:14:00,1.79905,1.7995,1.79865,1.7991,292600000.0
2009-05-05 17:15:00,1.7991,1.79975,1.7985,1.7991,365400000.0
2009-05-05 17:16:00,1.7991,1.7996,1.79885,1.7993,376200000.0
2009-05-05 17:17:00,1.7993,1.7994,1.7973,1.7974,269600000.0
2009-05-05 17:18:00,1.7974,1.7977,1.79615,1.7972,351400000.0
2009-05-05 17:19:00,1.79695,1.79775,1.79695,1.79755,240000000.0
2009-05-05 17:20:00,1.79755,1.7977,1.79715,1.7973,326000000.0
2009-05-05 17:21:00,1.7974,1.79745,1.79715,1.7972,238800000.0
2009-05-05 17:22:00,1.7972,1.7975,1.7968,1.79725,147600000.0
2009-05-05 17:23:00,1.7973,1.79785,1.79695,1.7978,279800000.0
2009-05-05 17:24:00,1.79795,1.79825,1.79755,1.7979,381600000.0
2009-05-05 17:25:00,1.7979,1.79815,1.7977,1.7977,251600000.0
2009-05-05 17:26:00,1.7978,1.7978,1.79695,1.79705,264600000.0
2009-05-05 17:27:00,1.7972,1.79765,1.79695,1.79755,188000000.0
2009-05-05 17:28:00,1.79755,1.79805,1.79745,1.79765,141800000.0
2009-05-05 17:29:00,1.7978,1.7985,1.7976,1.7982,256400000.0
2009-05-05 17:30:00,1.79815,1.79825,1.7972,1.7976,273000000.0
2009-05-05 17:31:00,1.7977,1.79875,1.7975,1.7985,232400000.0
2009-05-05 17:32:00,1.7986,1.7991,1.79815,1.79845,327600000.0
2009-05-05 17:33:00,1.79845,1.79935,1.7983,1.7988,352200000.0
2009-05-05 17:34:00,1.7989,1.7991,1.79825,1.79875,341000000.0
2009-05-05 17:35:00,1.79865,1.7989,1.7982,1.79865,320000000.0
2009-05-05 17:36:00,1.7987,1.79895,1.79795,1.79805,314200000.0
2009-05-05 17:37:00,1.79805,1.7984,1.79725,1.7975,348200000.0
2009-05-05 17:38:00,1.7975,1.7981,1.79735,1.79805,256400000.0
2009-05-05 17:39:00,1.79795,1.7982,1.79725,1.79755,374800000.0
2009-05-05 17:40:00,1.7972,1.7978,1.7969,1.7974,345800000.0
2009-05-05 17:41:00,1.7974,1.79745,1.7969,1.79705,405000000.0
2009-05-05 17:42:00,1.79705,1.79745,1.7969,1.7974,182000000.0
2009-05-05 17:43:00,1.7973,1.79795,1.7973,1.79755,234000000.0
2009-05-05 17:44:00,1.79755,1.79815,1.79695,1.79725,373600000.0
2009-05-05 17:45:00,1.7971,1.79805,1.7971,1.7977,335600000.0
2009-05-05 17:46:00,1.79785,1.7985,1.7975,1.7977,307200000.0
2009-05-05 17:47:00,1.7978,1.7985,1.79745,1.7978,265600000.0
2009-05-05 17:48:00,1.7978,1.7985,1.7976,1.7978,309200000.0
2009-05-05 17:49:00,1.79785,1.7988,1.79785,1.79875,317800000.0
2009-05-05 17:50:00,1.79865,1.7993,1.79785,1.7982,237400000.0
2009-05-05 17:51:00,1.79785,1.79915,1.7977,1.7989,234200000.0
2009-05-05 17:52:00,1.7989,1.7991,1.7982,1.7984,250800000.0
2009-05-05 17:53:00,1.7984,1.79895,1.7984,1.7987,266000000.0
2009-05-05 17:54:00,1.79875,1.79925,1.79825,1.79895,233600000.0
2009-05-05 17:55:00,1.79905,1.79905,1.79825,1.79845,201600000.0
2009-05-05 17:56:00,1.79845,1.79855,1.7977,1.79845,219600000.0
2009-05-05 17:57:00,1.79865,1.79865,1.7978,1.7983,130400000.0
2009-05-05 17:58:00,1.7983,1.79845,1.7978,1.7982,235800000.0
2009-05-05 17:59:00,1.79835,1.799,1.79815,1.7986,267600000.0
2009-05-05 18:00:00,1.7985,1.79915,1.79785,1.7991,217400000.0
2009-05-05 18:01:00,1.7991,1.7995,1.7988,1.79915,207600000.0
2009-05-05 18:02:00,1.7988,1.79925,1.7986,1.79895,212800000.0
2009-05-05 18:03:00,1.79895,1.7996,1.79845,1.7989,240000000.0
2009-05-05 18:04:00,1.7988,1.7989,1.7983,1.79845,149000000.0
2009-05-05 18:05:00,1.7985,1.7989,1.79825,1.7988,136200000.0
2009-05-05 18:06:00,1.7989,1.7997,1.79855,1.7994,131600000.0
2009-05-05 18:07:00,1.7994,1.7995,1.7986,1.79935,245600000.0
2009-05-05 18:08:00,1.7995,1.7999,1.799,1.7999,244200000.0
2009-05-05 18:09:00,1.7999,1.8009,1.7996,1.80065,288800000.0
2009-05-05 18:10:00,1.80075,1.80195,1.8002,1.8008,363400000.0
2009-05-05 18:11:00,1.8006,1.8012,1.80025,1.80035,282000000.0
2009-05-05 18:12:00,1.80045,1.8006,1.7999,1.8002,242000000.0
2009-05-05 18:13:00,1.8002,1.80055,1.7992,1.7996,257600000.0
2009-05-05 18:14:00,1.7997,1.8002,1.7994,1.79965,193200000.0
2009-05-05 18:15:00,1.79965,1.8001,1.7989,1.7989,330600000.0
2009-05-05 18:16:00,1.7989,1.7992,1.7984,1.7988,256800000.0
2009-05-05 18:17:00,1.7989,1.7992,1.7987,1.7988,143200000.0
2009-05-05 18:18:00,1.7989,1.7993,1.79885,1.79895,124800000.0
2009-05-05 18:19:00,1.799,1.79905,1.79855,1.79905,117600000.0
2009-05-05 18:20:00,1.79905,1.79905,1.7986,1.7986,105200000.0
2009-05-05 18:21:00,1.7989,1.7991,1.7984,1.7985,129200000.0
2009-05-05 18:22:00,1.7985,1.7986,1.79835,1.7985,121200000.0
2009-05-05 18:23:00,1.7985,1.79895,1.7984,1.7988,109600000.0
2009-05-05 18:24:00,1.7988,1.7995,1.7987,1.7994,176000000.0
2009-05-05 18:25:00,1.7995,1.7996,1.79905,1.7992,100700000.0
2009-05-05 18:26:00,1.7991,1.7995,1.7987,1.79885,231400000.0
2009-05-05 18:27:00,1.79885,1.79905,1.79825,1.7988,295600000.0
2009-05-05 18:28:00,1.7988,1.7991,1.79835,1.79845,139200000.0
2009-05-05 18:29:00,1.7983,1.7989,1.7983,1.79835,106600000.0
2009-05-05 18:30:00,1.79835,1.7986,1.7979,1.7982,196400000.0
2009-05-05 18:31:00,1.79815,1.7994,1.79815,1.7992,172400000.0
2009-05-05 18:32:00,1.7992,1.7996,1.7989,1.7994,121200000.0
2009-05-05 18:33:00,1.7994,1.7999,1.7991,1.7999,158800000.0
2009-05-05 18:34:00,1.7997,1.7999,1.7992,1.7994,251800000.0
2009-05-05 18:35:00,1.7992,1.7997,1.7991,1.79955,164000000.0
2009-05-05 18:36:00,1.7997,1.8001,1.79925,1.79975,369400000.0
2009-05-05 18:37:00,1.7998,1.8011,1.7994,1.8006,293600000.0
2009-05-05 18:38:00,1.8006,1.8008,1.7999,1.8007,172200000.0
2009-05-05 18:39:00,1.8007,1.8009,1.8001,1.8003,194200000.0
2009-05-05 18:40:00,1.80035,1.8008,1.8003,1.8004,168000000.0
2009-05-05 18:41:00,1.8005,1.80095,1.8003,1.8008,216400000.0
2009-05-05 18:42:00,1.8007,1.80095,1.80005,1.80035,110000000.0
2009-05-05 18:43:00,1.8003,1.80035,1.7998,1.80015,240400000.0
2009-05-05 18:44:00,1.8003,1.8005,1.7996,1.79985,188600000.0
2009-05-05 18:45:00,1.79985,1.80085,1.79985,1.80085,144800000.0
2009-05-05 18:46:00,1.8008,1.80085,1.8001,1.8005,144400000.0
2009-05-05 18:47:00,1.8005,1.8008,1.80025,1.80065,133600000.0
2009-05-05 18:48:00,1.8006,1.8008,1.8001,1.8005,114000000.0
2009-05-05 18:49:00,1.8005,1.80085,1.8005,1.80085,145800000.0
2009-05-05 18:50:00,1.80075,1.8009,1.8001,1.8003,153000000.0
2009-05-05 18:51:00,1.8002,1.80065,1.79935,1.8005,286200000.0
2009-05-05 18:52:00,1.80055,1.8009,1.80045,1.8008,101000000.0
2009-05-05 18:53:00,1.8008,1.8008,1.80015,1.8002,220800000.0
2009-05-05 18:54:00,1.8004,1.8005,1.8001,1.8002,165200000.0
2009-05-05 18:55:00,1.8002,1.8003,1.79945,1.79965,126600000.0
2009-05-05 18:56:00,1.79965,1.8001,1.79965,1.7998,202600000.0
2009-05-05 18:57:00,1.79975,1.7999,1.79875,1.79905,156200000.0
2009-05-05 18:58:00,1.7992,1.7995,1.79865,1.79905,165600000.0
2009-05-05 18:59:00,1.79895,1.7993,1.7987,1.7993,148400000.0
2009-05-05 19:00:00,1.7993,1.7993,1.7984,1.7989,263400000.0
2009-05-05 19:01:00,1.79885,1.79925,1.798,1.79895,280600000.0
2009-05-05 19:02:00,1.79895,1.79925,1.79815,1.79815,176200000.0
2009-05-05 19:03:00,1.7981,1.79815,1.79745,1.7979,378400000.0
2009-05-05 19:04:00,1.7979,1.798,1.79725,1.79765,314000000.0
2009-05-05 19:05:00,1.7978,1.7984,1.7978,1.7979,323200000.0
2009-05-05 19:06:00,1.7979,1.7983,1.7973,1.7973,216000000.0
2009-05-05 19:07:00,1.7973,1.7974,1.79675,1.79725,203600000.0
2009-05-05 19:08:00,1.79725,1.7973,1.79645,1.79675,182800000.0
2009-05-05 19:09:00,1.79675,1.7975,1.79655,1.79745,285400000.0
2009-05-05 19:10:00,1.79745,1.79755,1.79695,1.79725,160400000.0
2009-05-05 19:11:00,1.79705,1.7979,1.79685,1.7978,168200000.0
2009-05-05 19:12:00,1.7978,1.79805,1.79745,1.798,101600000.0
2009-05-05 19:13:00,1.79795,1.79825,1.79775,1.79815,175200000.0
2009-05-05 19:14:00,1.7984,1.79855,1.79795,1.79855,118400000.0
2009-05-05 19:15:00,1.7985,1.7987,1.79805,1.79845,152000000.0
2009-05-05 19:16:00,1.79825,1.7985,1.79785,1.79795,237000000.0
2009-05-05 19:17:00,1.7982,1.7988,1.7982,1.7988,113200000.0
2009-05-05 19:18:00,1.79875,1.7988,1.79785,1.7979,169000000.0
2009-05-05 19:19:00,1.7979,1.79825,1.79715,1.79745,298800000.0
2009-05-05 19:20:00,1.7976,1.7977,1.79715,1.7974,231800000.0
2009-05-05 19:21:00,1.7976,1.7978,1.7972,1.7974,198400000.0
2009-05-05 19:22:00,1.7974,1.7975,1.79655,1.7968,340800000.0
2009-05-05 19:23:00,1.79685,1.7977,1.7968,1.7977,192000000.0
2009-05-05 19:24:00,1.7977,1.7982,1.7974,1.7977,256000000.0
2009-05-05 19:25:00,1.7977,1.79775,1.79685,1.7974,203600000.0
2009-05-05 19:26:00,1.7974,1.7977,1.797,1.79745,235200000.0
2009-05-05 19:27:00,1.79745,1.7977,1.7972,1.7973,193200000.0
2009-05-05 19:28:00,1.7973,1.7979,1.7973,1.7975,188400000.0
2009-05-05 19:29:00,1.7975,1.7979,1.79735,1.79745,195600000.0
2009-05-05 19:30:00,1.79745,1.7981,1.79685,1.79745,178800000.0
2009-05-05 19:31:00,1.79745,1.7981,1.7969,1.79705,118800000.0
2009-05-05 19:32:00,1.79725,1.79805,1.79685,1.79795,365200000.0
2009-05-05 19:33:00,1.7978,1.7979,1.79755,1.79775,191400000.0
2009-05-05 19:34:00,1.7979,1.798,1.79715,1.7972,159000000.0
2009-05-05 19:35:00,1.7975,1.7984,1.7975,1.7983,140800000.0
2009-05-05 19:36:00,1.79845,1.7985,1.7978,1.7982,204000000.0
2009-05-05 19:37:00,1.79825,1.79825,1.7972,1.7976,118800000.0
2009-05-05 19:38:00,1.7976,1.79815,1.79705,1.7972,187400000.0
2009-05-05 19:39:00,1.7974,1.7977,1.7971,1.7975,188000000.0
2009-05-05 19:40:00,1.79745,1.79775,1.7974,1.7976,118600000.0
2009-05-05 19:41:00,1.79765,1.7982,1.7975,1.79775,159400000.0
2009-05-05 19:42:00,1.79775,1.79875,1.7974,1.7983,104400000.0
2009-05-05 19:43:00,1.79825,1.7984,1.7978,1.79785,169600000.0
2009-05-05 19:44:00,1.79785,1.7982,1.79785,1.798,84400000.0
2009-05-05 19:45:00,1.798,1.7983,1.798,1.7982,91600000.0
2009-05-05 19:46:00,1.7983,1.7985,1.79815,1.79835,79200000.0
2009-05-05 19:47:00,1.79845,1.7994,1.79845,1.7986,259000000.0
2009-05-05 19:48:00,1.7986,1.7993,1.79825,1.79835,110800000.0
2009-05-05 19:49:00,1.79835,1.7987,1.79815,1.79865,134600000.0
2009-05-05 19:50:00,1.79865,1.7987,1.7977,1.79805,112600000.0
2009-05-05 19:51:00,1.7982,1.7983,1.79765,1.79815,131800000.0
2009-05-05 19:52:00,1.7982,1.7986,1.798,1.79825,126600000.0
2009-05-05 19:53:00,1.7983,1.7983,1.79755,1.798,235600000.0
2009-05-05 19:54:00,1.79795,1.79855,1.79785,1.7985,197000000.0
2009-05-05 19:55:00,1.7985,1.7985,1.7981,1.79825,63600000.0
2009-05-05 19:56:00,1.7982,1.7986,1.79815,1.7984,90800000.0
2009-05-05 19:57:00,1.7984,1.7984,1.79795,1.7981,96200000.0
2009-05-05 19:58:00,1.7982,1.7982,1.7977,1.79775,75600000.0
2009-05-05 19:59:00,1.79785,1.7981,1.79775,1.7981,94000000.0
2009-05-05 20:00:00,1.79805,1.79855,1.798,1.7983,102800000.0
2009-05-05 20:01:00,1.79825,1.79855,1.7981,1.79825,81200000.0
2009-05-05 20:02:00,1.79825,1.7986,1.79805,1.7983,50000000.0
2009-05-05 20:03:00,1.7983,1.7984,1.7981,1.7982,90000000.0
2009-05-05 20:04:00,1.798,1.79805,1.7978,1.7978,74400000.0
2009-05-05 20:05:00,1.7978,1.79845,1.79775,1.7982,132200000.0
2009-05-05 20:06:00,1.7982,1.79845,1.79785,1.79795,111200000.0
2009-05-05 20:07:00,1.798,1.79835,1.798,1.79835,39200000.0
2009-05-05 20:08:00,1.79835,1.7984,1.7983,1.7983,53600000.0
2009-05-05 20:09:00,1.79835,1.7987,1.79835,1.79855,45600000.0
2009-05-05 20:10:00,1.7984,1.7989,1.7979,1.7979,182000000.0
2009-05-05 20:11:00,1.798,1.798,1.7968,1.7969,168800000.0
2009-05-05 20:12:00,1.7969,1.7974,1.79675,1.7969,217000000.0
2009-05-05 20:13:00,1.797,1.797,1.7964,1.79665,96400000.0
2009-05-05 20:14:00,1.7968,1.7968,1.7963,1.79645,201200000.0
2009-05-05 20:15:00,1.7966,1.7966,1.79605,1.7963,121800000.0
2009-05-05 20:16:00,1.79625,1.79675,1.796,1.79605,159600000.0
2009-05-05 20:17:00,1.79605,1.7961,1.79465,1.7951,245800000.0
2009-05-05 20:18:00,1.7951,1.79565,1.7949,1.79565,137400000.0
2009-05-05 20:19:00,1.79555,1.7959,1.79555,1.7958,117000000.0
2009-05-05 20:20:00,1.7957,1.7958,1.7955,1.79555,120200000.0
2009-05-05 20:21:00,1.79555,1.7959,1.79555,1.7957,74800000.0
2009-05-05 20:22:00,1.7957,1.79635,1.79555,1.79635,162200000.0
2009-05-05 20:23:00,1.7964,1.7966,1.79545,1.79585,205400000.0
2009-05-05 20:24:00,1.79585,1.7968,1.79495,1.7968,241400000.0
2009-05-05 20:25:00,1.7967,1.79725,1.7962,1.79645,240800000.0
2009-05-05 20:26:00,1.7959,1.7968,1.79535,1.7963,197400000.0
2009-05-05 20:27:00,1.7963,1.797,1.79565,1.7966,241600000.0
2009-05-05 20:28:00,1.7964,1.7972,1.79595,1.7971,343600000.0
2009-05-05 20:29:00,1.79695,1.7978,1.7968,1.79725,294800000.0
2009-05-05 20:30:00,1.7975,1.7977,1.7956,1.79625,381800000.0
2009-05-05 20:31:00,1.79645,1.7977,1.7962,1.7975,286400000.0
2009-05-05 20:32:00,1.7974,1.7976,1.79645,1.79675,366800000.0
2009-05-05 20:33:00,1.7969,1.7976,1.79635,1.7965,320200000.0
2009-05-05 20:34:00,1.79645,1.7967,1.79595,1.7962,286600000.0
2009-05-05 20:35:00,1.7962,1.79665,1.7955,1.7964,380600000.0
2009-05-05 20:36:00,1.7964,1.7965,1.79595,1.7962,217000000.0
2009-05-05 20:37:00,1.79625,1.7965,1.7959,1.7961,203600000.0
2009-05-05 20:38:00,1.7959,1.7961,1.7957,1.7961,174000000.0
2009-05-05 20:39:00,1.7961,1.7966,1.7961,1.7964,175600000.0
2009-05-05 20:40:00,1.7965,1.7965,1.7954,1.7959,280200000.0
2009-05-05 20:41:00,1.7959,1.7969,1.7958,1.7967,394800000.0
2009-05-05 20:42:00,1.7967,1.7978,1.79575,1.7977,411600000.0
2009-05-05 20:43:00,1.79765,1.79865,1.7969,1.7982,308000000.0
2009-05-05 20:44:00,1.7984,1.7984,1.79655,1.7974,257800000.0
2009-05-05 20:45:00,1.7975,1.7982,1.7966,1.7979,353600000.0
2009-05-05 20:46:00,1.7979,1.7983,1.79745,1.79805,284000000.0
2009-05-05 20:47:00,1.7981,1.79845,1.79695,1.7971,391000000.0
2009-05-05 20:48:00,1.7971,1.7973,1.79595,1.7964,238200000.0
2009-05-05 20:49:00,1.7964,1.7967,1.79555,1.79615,325000000.0
2009-05-05 20:50:00,1.7963,1.7966,1.79585,1.7965,164800000.0
2009-05-05 20:51:00,1.7964,1.7967,1.79595,1.7967,196400000.0
2009-05-05 20:52:00,1.7967,1.7967,1.7959,1.79595,237000000.0
2009-05-05 20:53:00,1.7964,1.7967,1.7959,1.7963,287600000.0
2009-05-05 20:54:00,1.7963,1.7964,1.79595,1.796,77000000.0
2009-05-05 20:55:00,1.796,1.7964,1.796,1.7961,130400000.0
2009-05-05 20:56:00,1.796,1.7964,1.7955,1.7955,275400000.0
2009-05-05 20:57:00,1.79565,1.796,1.7954,1.7958,146000000.0
2009-05-05 20:58:00,1.7958,1.7958,1.7954,1.7956,179200000.0
2009-05-05 20:59:00,1.79575,1.79595,1.79515,1.7954,172200000.0
2009-05-05 21:00:00,1.7954,1.79605,1.79525,1.79605,258200000.0
2009-05-05 21:01:00,1.7961,1.7964,1.7959,1.796,216800000.0
2009-05-05 21:02:00,1.796,1.79605,1.79595,1.796,120400000.0
2009-05-05 21:03:00,1.796,1.7962,1.79595,1.796,146600000.0
2009-05-05 21:04:00,1.796,1.79625,1.79595,1.79615,256800000.0
2009-05-05 21:05:00,1.79635,1.7965,1.79595,1.796,177800000.0
2009-05-05 21:06:00,1.796,1.796,1.79595,1.79595,30200000.0
2009-05-05 21:07:00,1.796,1.796,1.7951,1.7955,109400000.0
2009-05-05 21:08:00,1.7954,1.7961,1.7954,1.7957,283200000.0
2009-05-05 21:09:00,1.7958,1.7963,1.79555,1.7962,225400000.0
2009-05-05 21:10:00,1.7963,1.7963,1.7958,1.7959,232000000.0
2009-05-05 21:11:00,1.7959,1.7963,1.79565,1.7961,119800000.0
2009-05-05 21:12:00,1.7959,1.7974,1.7959,1.797,211400000.0
2009-05-05 21:13:00,1.797,1.79715,1.7959,1.79625,189200000.0
2009-05-05 21:14:00,1.79655,1.7967,1.79545,1.7964,199600000.0
2009-05-05 21:15:00,1.79605,1.7968,1.7958,1.79595,110600000.0
2009-05-05 21:16:00,1.7959,1.79635,1.7958,1.7958,111200000.0
2009-05-05 21:17:00,1.7958,1.7964,1.79555,1.796,220400000.0
2009-05-05 21:18:00,1.796,1.7961,1.7954,1.7954,74600000.0
2009-05-05 21:19:00,1.7954,1.7954,1.7952,1.7952,54400000.0
2009-05-05 21:20:00,1.7952,1.7956,1.79505,1.7952,83400000.0
2009-05-05 21:21:00,1.7952,1.7954,1.7952,1.7953,36400000.0
2009-05-05 21:22:00,1.7952,1.7955,1.7951,1.7952,30200000.0
2009-05-05 21:23:00,1.7952,1.7954,1.7952,1.7954,45600000.0
2009-05-05 21:24:00,1.7953,1.7953,1.79515,1.7952,76800000.0
2009-05-05 21:25:00,1.7952,1.7952,1.79515,1.7952,34000000.0
2009-05-05 21:26:00,1.7952,1.7955,1.79515,1.79515,73600000.0
2009-05-05 21:27:00,1.79515,1.79515,1.7946,1.7946,64000000.0
2009-05-05 21:28:00,1.7947,1.7948,1.7946,1.7948,31000000.0
2009-05-05 21:29:00,1.7948,1.7956,1.7946,1.7954,178200000.0
2009-05-05 21:30:00,1.7954,1.7955,1.7947,1.7949,100000000.0
2009-05-05 21:31:00,1.7948,1.7951,1.7946,1.7951,107800000.0
2009-05-05 21:32:00,1.795,1.7959,1.7949,1.7956,173600000.0
2009-05-05 21:33:00,1.7957,1.7957,1.79415,1.7948,313800000.0
2009-05-05 21:34:00,1.7948,1.7949,1.79435,1.7945,210600000.0
2009-05-05 21:35:00,1.7945,1.7949,1.79405,1.7943,175800000.0
2009-05-05 21:36:00,1.7943,1.79465,1.7943,1.7943,103400000.0
2009-05-05 21:37:00,1.7943,1.7944,1.7943,1.7944,85200000.0
2009-05-05 21:38:00,1.7946,1.7949,1.7944,1.7949,70400000.0
2009-05-05 21:39:00,1.7949,1.79525,1.7941,1.7941,157200000.0
2009-05-05 21:40:00,1.79405,1.7947,1.79405,1.7947,149000000.0
2009-05-05 21:41:00,1.7947,1.79515,1.7942,1.7942,227200000.0
2009-05-05 21:42:00,1.79425,1.7953,1.79425,1.7947,149600000.0
2009-05-05 21:43:00,1.7947,1.795,1.79435,1.7945,233400000.0
2009-05-05 21:44:00,1.79455,1.7949,1.7943,1.7944,150200000.0
2009-05-05 21:45:00,1.7946,1.7946,1.7941,1.7941,216400000.0
2009-05-05 21:46:00,1.7941,1.7943,1.7938,1.7942,67200000.0
2009-05-05 21:47:00,1.7943,1.7943,1.7933,1.7933,129000000.0
2009-05-05 21:48:00,1.7933,1.7939,1.7929,1.7932,231800000.0
2009-05-05 21:49:00,1.7932,1.7932,1.7924,1.7928,224600000.0
2009-05-05 21:50:00,1.7928,1.7937,1.7927,1.7936,172800000.0
2009-05-05 21:51:00,1.7936,1.794,1.79325,1.7938,95800000.0
2009-05-05 21:52:00,1.7938,1.7944,1.79345,1.7943,171200000.0
2009-05-05 21:53:00,1.7943,1.7952,1.7937,1.7949,208600000.0
2009-05-05 21:54:00,1.7949,1.7953,1.7944,1.7944,201400000.0
2009-05-05 21:55:00,1.7944,1.7952,1.7944,1.795,114200000.0
2009-05-05 21:56:00,1.7951,1.7956,1.79475,1.79475,112600000.0
2009-05-05 21:57:00,1.7949,1.7952,1.79425,1.7945,204600000.0
2009-05-05 21:58:00,1.7945,1.7949,1.79375,1.79375,266600000.0
2009-05-05 21:59:00,1.7939,1.7942,1.7936,1.79395,218200000.0
2009-05-05 22:00:00,1.7939,1.7939,1.79305,1.79305,83000000.0
2009-05-05 22:01:00,1.7934,1.7936,1.7928,1.7933,101800000.0
2009-05-05 22:02:00,1.7933,1.794,1.793,1.794,91000000.0
2009-05-05 22:03:00,1.7937,1.794,1.79345,1.794,38400000.0
2009-05-05 22:04:00,1.79365,1.7938,1.79115,1.7923,366200000.0
2009-05-05 22:05:00,1.7923,1.79315,1.7922,1.79285,303200000.0
2009-05-05 22:06:00,1.79285,1.79295,1.7906,1.7921,208600000.0
2009-05-05 22:07:00,1.79235,1.79295,1.7916,1.79265,174000000.0
2009-05-05 22:08:00,1.79265,1.7931,1.7924,1.79255,90800000.0
2009-05-05 22:09:00,1.79255,1.7927,1.7924,1.79245,23400000.0
2009-05-05 22:10:00,1.79245,1.79255,1.79175,1.79175,69600000.0
2009-05-05 22:11:00,1.7918,1.7918,1.7902,1.79125,292000000.0
2009-05-05 22:12:00,1.7914,1.7918,1.7907,1.79165,91400000.0
2009-05-05 22:13:00,1.79175,1.79345,1.79175,1.79305,128600000.0
2009-05-05 22:14:00,1.79315,1.7934,1.79195,1.79285,118000000.0
2009-05-05 22:15:00,1.79285,1.79335,1.7923,1.79315,170800000.0
2009-05-05 22:16:00,1.79305,1.79305,1.7909,1.7912,173200000.0
2009-05-05 22:17:00,1.79135,1.7921,1.791,1.79165,68200000.0
2009-05-05 22:18:00,1.7924,1.79295,1.7924,1.79295,26600000.0
2009-05-05 22:19:00,1.79305,1.7932,1.79215,1.79215,71400000.0
2009-05-05 22:20:00,1.79225,1.79295,1.79225,1.79285,34400000.0
2009-05-05 22:21:00,1.7929,1.7937,1.7926,1.7926,77800000.0
2009-05-05 22:22:00,1.7926,1.7932,1.79245,1.7932,15800000.0
2009-05-05 22:23:00,1.79315,1.79315,1.79295,1.793,17400000.0
2009-05-05 22:24:00,1.793,1.79305,1.79285,1.793,18800000.0
2009-05-05 22:25:00,1.793,1.79355,1.793,1.79305,51000000.0
2009-05-05 22:26:00,1.7931,1.79355,1.7931,1.79355,108600000.0
2009-05-05 22:27:00,1.7936,1.79395,1.7932,1.7934,91800000.0
2009-05-05 22:28:00,1.7934,1.7944,1.7934,1.7944,112000000.0
2009-05-05 22:29:00,1.7943,1.7943,1.794,1.7941,40200000.0
2009-05-05 22:30:00,1.79475,1.79485,1.7941,1.79435,65000000.0
2009-05-05 22:31:00,1.7944,1.79445,1.7941,1.7941,43200000.0
2009-05-05 22:32:00,1.79415,1.79445,1.79415,1.79445,38600000.0
2009-05-05 22:33:00,1.79445,1.7949,1.79445,1.7949,11600000.0
2009-05-05 22:34:00,1.7949,1.79545,1.7949,1.79545,11200000.0
2009-05-05 22:35:00,1.7954,1.7954,1.79475,1.7951,17800000.0
2009-05-05 22:36:00,1.7951,1.79565,1.79505,1.79565,47400000.0
2009-05-05 22:37:00,1.79565,1.79615,1.79565,1.7959,37600000.0
2009-05-05 22:38:00,1.7959,1.796,1.79505,1.79535,73200000.0
2009-05-05 22:39:00,1.7953,1.7955,1.79525,1.7953,35000000.0
2009-05-05 22:40:00,1.7955,1.7955,1.7953,1.7954,26200000.0
2009-05-05 22:41:00,1.79535,1.79535,1.79515,1.7953,30800000.0
2009-05-05 22:42:00,1.7953,1.79555,1.7953,1.7954,33000000.0
2009-05-05 22:43:00,1.7954,1.7954,1.7952,1.7952,7800000.0
2009-05-05 22:44:00,1.7953,1.79565,1.79515,1.79525,30200000.0
2009-05-05 22:45:00,1.79525,1.79525,1.79525,1.79525,25400000.0
2009-05-05 22:46:00,1.7955,1.7959,1.79535,1.79555,58200000.0
2009-05-05 22:47:00,1.7956,1.79615,1.7955,1.79585,57600000.0
2009-05-05 22:48:00,1.7958,1.7958,1.7951,1.7954,27200000.0
2009-05-05 22:49:00,1.79535,1.7955,1.79515,1.79515,19600000.0
2009-05-05 22:50:00,1.7956,1.79665,1.7956,1.7965,53200000.0
2009-05-05 22:51:00,1.79665,1.797,1.79535,1.7954,113800000.0
2009-05-05 22:52:00,1.7953,1.7953,1.7951,1.79515,21400000.0
2009-05-05 22:53:00,1.7951,1.7956,1.7948,1.7955,50400000.0
2009-05-05 22:54:00,1.7955,1.7955,1.79505,1.79515,58400000.0
2009-05-05 22:55:00,1.79525,1.79525,1.795,1.79515,39600000.0
2009-05-05 22:56:00,1.79515,1.79525,1.7945,1.7946,81200000.0
2009-05-05 22:57:00,1.7946,1.7947,1.7943,1.7946,62200000.0
2009-05-05 22:58:00,1.79455,1.7947,1.79375,1.7938,137600000.0
2009-05-05 22:59:00,1.7938,1.79555,1.7938,1.7946,86200000.0
2009-05-05 23:00:00,1.7945,1.795,1.7945,1.79455,19200000.0
2009-05-05 23:01:00,1.7941,1.79445,1.7941,1.79445,6000000.0
2009-05-05 23:02:00,1.79455,1.7949,1.79455,1.7948,24800000.0
2009-05-05 23:03:00,1.7948,1.7957,1.79465,1.7956,55600000.0
2009-05-05 23:04:00,1.79555,1.7974,1.79555,1.7961,68400000.0
2009-05-05 23:05:00,1.79615,1.7964,1.79555,1.7956,49800000.0
2009-05-05 23:06:00,1.79555,1.79575,1.7955,1.79555,18600000.0
2009-05-05 23:07:00,1.7956,1.7957,1.7954,1.79545,52400000.0
2009-05-05 23:08:00,1.79565,1.79565,1.79555,1.79565,19200000.0
2009-05-05 23:09:00,1.7957,1.7965,1.79555,1.7958,63200000.0
2009-05-05 23:10:00,1.79595,1.7963,1.7958,1.79595,84800000.0
2009-05-05 23:11:00,1.79595,1.79625,1.79595,1.7961,34600000.0
2009-05-05 23:12:00,1.79615,1.7964,1.7949,1.79525,63000000.0
2009-05-05 23:13:00,1.79535,1.79535,1.79425,1.79485,35600000.0
2009-05-05 23:14:00,1.79485,1.7949,1.7948,1.7948,12000000.0
2009-05-05 23:15:00,1.79475,1.7951,1.79445,1.79475,51400000.0
2009-05-05 23:16:00,1.79475,1.79545,1.79475,1.79525,85000000.0
2009-05-05 23:17:00,1.7953,1.79575,1.79425,1.79425,128200000.0
2009-05-05 23:18:00,1.7943,1.7946,1.79425,1.7943,38200000.0
2009-05-05 23:19:00,1.7945,1.7946,1.7942,1.79435,91800000.0
2009-05-05 23:20:00,1.7944,1.7944,1.79405,1.79405,44000000.0
2009-05-05 23:21:00,1.7939,1.79445,1.7939,1.7941,116600000.0
2009-05-05 23:22:00,1.7941,1.79455,1.7941,1.7945,55800000.0
2009-05-05 23:23:00,1.79455,1.79455,1.7939,1.7939,7200000.0
2009-05-05 23:24:00,1.794,1.79485,1.7933,1.79425,74000000.0
2009-05-05 23:25:00,1.7942,1.7954,1.7942,1.7954,29400000.0
2009-05-05 23:26:00,1.79545,1.79545,1.7947,1.7947,13800000.0
2009-05-05 23:27:00,1.79465,1.79685,1.79465,1.7965,41400000.0
2009-05-05 23:28:00,1.7964,1.7964,1.795,1.7951,81600000.0
2009-05-05 23:29:00,1.7951,1.79565,1.7951,1.79565,13600000.0
2009-05-05 23:30:00,1.79595,1.7962,1.79545,1.79545,59200000.0
2009-05-05 23:31:00,1.79555,1.7957,1.79535,1.79535,8000000.0
2009-05-05 23:32:00,1.79535,1.79535,1.79525,1.79525,14000000.0
2009-05-05 23:33:00,1.7954,1.79555,1.7954,1.79555,8200000.0
2009-05-05 23:34:00,1.79555,1.79555,1.79555,1.79555,2400000.0
2009-05-05 23:35:00,1.79555,1.7957,1.7954,1.79545,32800000.0
2009-05-05 23:36:00,1.79545,1.79595,1.79545,1.79595,48800000.0
2009-05-05 23:37:00,1.79585,1.79585,1.7957,1.79575,4400000.0
2009-05-05 23:38:00,1.7958,1.7959,1.7958,1.7959,3200000.0
2009-05-05 23:39:00,1.7959,1.79595,1.7957,1.7957,30600000.0
2009-05-05 23:40:00,1.7957,1.7957,1.795,1.7953,62000000.0
2009-05-05 23:41:00,1.7953,1.7953,1.7947,1.795,77400000.0
2009-05-05 23:42:00,1.79505,1.79515,1.79485,1.79485,38200000.0
2009-05-05 23:43:00,1.795,1.7955,1.795,1.7955,16000000.0
2009-05-05 23:44:00,1.7955,1.7956,1.7952,1.79545,77600000.0
2009-05-05 23:45:00,1.7955,1.7957,1.79545,1.7957,21400000.0
2009-05-05 23:46:00,1.7957,1.79585,1.7957,1.79585,20000000.0
2009-05-05 23:47:00,1.79575,1.79585,1.79565,1.79585,10800000.0
2009-05-05 23:48:00,1.79575,1.796,1.79575,1.796,19600000.0
2009-05-05 23:49:00,1.7961,1.7961,1.79585,1.79595,26200000.0
2009-05-05 23:50:00,1.796,1.79615,1.7959,1.79595,36600000.0
2009-05-05 23:51:00,1.79595,1.7965,1.79595,1.7965,14000000.0
2009-05-05 23:52:00,1.7965,1.79675,1.7965,1.79675,36400000.0
2009-05-05 23:53:00,1.7968,1.7973,1.7965,1.7967,147000000.0
2009-05-05 23:54:00,1.7967,1.79705,1.79665,1.79665,54400000.0
2009-05-05 23:55:00,1.79655,1.79695,1.7965,1.7968,31000000.0
2009-05-05 23:56:00,1.7968,1.7968,1.79665,1.79665,5600000.0
2009-05-05 23:57:00,1.79655,1.79655,1.79655,1.79655,1600000.0
2009-05-05 23:58:00,1.79655,1.79655,1.79635,1.79635,18400000.0
2009-05-05 23:59:00,1.79645,1.7966,1.7963,1.7966,27200000.0
2009-05-06 00:00:00,1.7964,1.7968,1.7964,1.79655,55800000.0
2009-05-06 00:01:00,1.79655,1.79655,1.7959,1.7964,55400000.0
2009-05-06 00:02:00,1.7964,1.7964,1.7958,1.796,137800000.0
2009-05-06 00:03:00,1.796,1.796,1.7958,1.7958,26800000.0
2009-05-06 00:04:00,1.7958,1.7958,1.79565,1.79565,20800000.0
2009-05-06 00:05:00,1.79565,1.79565,1.79565,1.79565,7600000.0
2009-05-06 00:06:00,1.79565,1.79585,1.79565,1.79575,18400000.0
2009-05-06 00:07:00,1.7957,1.79615,1.7957,1.796,29200000.0
2009-05-06 00:08:00,1.7959,1.796,1.7957,1.7957,67000000.0
2009-05-06 00:09:00,1.79572,1.79572,1.7957,1.7957,1200000.0
2009-05-06 00:10:00,1.79595,1.79595,1.79595,1.79595,1200000.0
2009-05-06 00:11:00,1.7956,1.7959,1.7954,1.79555,34200000.0
2009-05-06 00:12:00,1.79545,1.79545,1.79485,1.7949,14800000.0
2009-05-06 00:13:00,1.7949,1.7949,1.79485,1.79485,14400000.0
2009-05-06 00:14:00,1.79485,1.79485,1.7945,1.7945,14000000.0
2009-05-06 00:15:00,1.7949,1.79535,1.79445,1.79475,56600000.0
2009-05-06 00:16:00,1.79495,1.7952,1.7949,1.7952,36800000.0
2009-05-06 00:17:00,1.79515,1.79535,1.79515,1.7953,48200000.0
2009-05-06 00:18:00,1.79535,1.79545,1.79535,1.79545,4800000.0
2009-05-06 00:19:00,1.79545,1.79575,1.79545,1.79575,39800000.0
2009-05-06 00:20:00,1.79575,1.79585,1.79525,1.79535,132600000.0
2009-05-06 00:21:00,1.79535,1.79565,1.7951,1.7951,129800000.0
2009-05-06 00:22:00,1.79525,1.7954,1.7947,1.7947,94600000.0
2009-05-06 00:23:00,1.7948,1.795,1.7948,1.795,21000000.0
2009-05-06 00:24:00,1.7951,1.7952,1.7951,1.7951,21600000.0
2009-05-06 00:26:00,1.7951,1.7951,1.7946,1.79485,13400000.0
2009-05-06 00:27:00,1.79495,1.79495,1.79495,1.79495,2800000.0
2009-05-06 00:28:00,1.79525,1.796,1.79525,1.7958,63800000.0
2009-05-06 00:29:00,1.7957,1.7957,1.7952,1.7952,27600000.0
2009-05-06 00:30:00,1.79525,1.79525,1.7949,1.79495,26200000.0
2009-05-06 00:31:00,1.79485,1.79495,1.79485,1.79485,4800000.0
2009-05-06 00:32:00,1.79495,1.7952,1.79475,1.79485,33600000.0
2009-05-06 00:33:00,1.79485,1.79485,1.79485,1.79485,1200000.0
2009-05-06 00:34:00,1.79495,1.79495,1.79485,1.79485,6400000.0
2009-05-06 00:35:00,1.7948,1.7948,1.7948,1.7948,8000000.0
2009-05-06 00:36:00,1.7948,1.7949,1.7948,1.7948,33600000.0
2009-05-06 00:37:00,1.7948,1.7948,1.7948,1.7948,1200000.0
2009-05-06 00:38:00,1.79485,1.79485,1.79485,1.79485,3600000.0
2009-05-06 00:39:00,1.79497,1.79497,1.79497,1.79497,28400000.0
2009-05-06 00:40:00,1.79485,1.795,1.79485,1.795,28400000.0
2009-05-06 00:41:00,1.7952,1.7952,1.7952,1.7952,3600000.0
2009-05-06 00:42:00,1.7952,1.7964,1.7952,1.79605,69400000.0
2009-05-06 00:43:00,1.7961,1.79615,1.796,1.796,12000000.0
2009-05-06 00:44:00,1.796,1.79645,1.796,1.7964,76000000.0
2009-05-06 00:45:00,1.7964,1.7968,1.79605,1.79615,77600000.0
2009-05-06 00:46:00,1.7962,1.7969,1.7962,1.7965,95200000.0
2009-05-06 00:47:00,1.79635,1.7965,1.79635,1.7964,17800000.0
2009-05-06 00:48:00,1.7965,1.7965,1.7965,1.7965,7200000.0
2009-05-06 00:49:00,1.7964,1.7966,1.79635,1.7966,28400000.0
2009-05-06 00:50:00,1.79685,1.79685,1.7965,1.7966,14800000.0
2009-05-06 00:51:00,1.7966,1.7966,1.7965,1.7965,20800000.0
2009-05-06 00:52:00,1.7966,1.7966,1.7964,1.7964,31400000.0
2009-05-06 00:53:00,1.79635,1.79645,1.7962,1.7962,15200000.0
2009-05-06 00:54:00,1.79625,1.79655,1.79625,1.79645,33200000.0
2009-05-06 00:55:00,1.79645,1.7966,1.79645,1.7966,10800000.0
2009-05-06 00:56:00,1.79655,1.7967,1.79655,1.79655,9400000.0
2009-05-06 00:57:00,1.7967,1.7967,1.7967,1.7967,1200000.0
2009-05-06 00:58:00,1.7977,1.7981,1.7973,1.7975,90200000.0
2009-05-06 00:59:00,1.7973,1.79765,1.7967,1.79695,369800000.0
2009-05-06 01:00:00,1.79695,1.79745,1.79695,1.79745,186600000.0
2009-05-06 01:01:00,1.79745,1.79755,1.79645,1.7967,144800000.0
2009-05-06 01:02:00,1.7973,1.79775,1.7973,1.79775,107600000.0
2009-05-06 01:03:00,1.79765,1.79775,1.7967,1.79745,76800000.0
2009-05-06 01:04:00,1.79755,1.7977,1.79715,1.7977,27600000.0
2009-05-06 01:05:00,1.79785,1.79825,1.79705,1.7974,103800000.0
2009-05-06 01:06:00,1.7974,1.7978,1.79685,1.7977,243600000.0
2009-05-06 01:07:00,1.79715,1.79795,1.7971,1.79785,110000000.0
2009-05-06 01:08:00,1.79785,1.7981,1.7975,1.798,95200000.0
2009-05-06 01:09:00,1.7979,1.79815,1.79775,1.79815,13600000.0
2009-05-06 01:10:00,1.79815,1.7983,1.7978,1.79805,34600000.0
2009-05-06 01:11:00,1.798,1.79805,1.79795,1.79805,6800000.0
2009-05-06 01:12:00,1.79745,1.798,1.79745,1.79795,38000000.0
2009-05-06 01:13:00,1.79825,1.79855,1.7981,1.79815,61000000.0
2009-05-06 01:14:00,1.79825,1.7984,1.79775,1.79815,75600000.0
2009-05-06 01:15:00,1.7982,1.79975,1.7982,1.79875,131600000.0
2009-05-06 01:16:00,1.7989,1.7989,1.79805,1.79825,75800000.0
2009-05-06 01:17:00,1.7984,1.79965,1.79815,1.79965,96200000.0
2009-05-06 01:18:00,1.79955,1.79975,1.79905,1.79905,67600000.0
2009-05-06 01:19:00,1.7992,1.7996,1.79865,1.7992,157600000.0
2009-05-06 01:20:00,1.79925,1.8,1.79925,1.8,111000000.0
2009-05-06 01:21:00,1.79995,1.80125,1.79985,1.80075,177800000.0
2009-05-06 01:22:00,1.80075,1.80115,1.7997,1.79985,75600000.0
2009-05-06 01:23:00,1.79995,1.8003,1.79995,1.79995,56600000.0
2009-05-06 01:24:00,1.8002,1.8011,1.8002,1.80085,67600000.0
2009-05-06 01:25:00,1.801,1.801,1.7997,1.7997,79000000.0
2009-05-06 01:26:00,1.79975,1.80005,1.7997,1.7999,76600000.0
2009-05-06 01:27:00,1.79985,1.8001,1.79985,1.8001,36600000.0
2009-05-06 01:28:00,1.80005,1.80135,1.7999,1.8002,246800000.0
2009-05-06 01:29:00,1.80015,1.80035,1.7997,1.7998,191200000.0
2009-05-06 01:30:00,1.79995,1.80055,1.79925,1.80055,242200000.0
2009-05-06 01:31:00,1.80055,1.80135,1.79935,1.8013,232000000.0
2009-05-06 01:32:00,1.8012,1.80145,1.8006,1.80085,172200000.0
2009-05-06 01:33:00,1.80085,1.80095,1.79985,1.80015,120200000.0
2009-05-06 01:34:00,1.80015,1.80015,1.79875,1.7988,174400000.0
2009-05-06 01:35:00,1.79885,1.79925,1.7988,1.7991,90400000.0
2009-05-06 01:36:00,1.7991,1.7997,1.79885,1.7996,115800000.0
2009-05-06 01:37:00,1.79955,1.79955,1.7992,1.7992,28000000.0
2009-05-06 01:38:00,1.7991,1.8001,1.7987,1.79935,197000000.0
2009-05-06 01:39:00,1.79925,1.80035,1.79895,1.80025,284000000.0
2009-05-06 01:40:00,1.80025,1.80175,1.80025,1.80125,282200000.0
2009-05-06 01:41:00,1.8011,1.8011,1.8004,1.80055,190000000.0
2009-05-06 01:42:00,1.8006,1.80125,1.80035,1.80125,237600000.0
2009-05-06 01:43:00,1.80095,1.80175,1.80065,1.80065,197800000.0
2009-05-06 01:44:00,1.80065,1.80065,1.7993,1.8,190000000.0
2009-05-06 01:45:00,1.80005,1.80085,1.79995,1.8008,130000000.0
2009-05-06 01:46:00,1.80075,1.80155,1.80075,1.80085,129800000.0
2009-05-06 01:47:00,1.8009,1.8009,1.79975,1.7999,217800000.0
2009-05-06 01:48:00,1.8,1.8001,1.79945,1.7997,128600000.0
2009-05-06 01:49:00,1.79975,1.79985,1.79945,1.79945,52400000.0
2009-05-06 01:50:00,1.79965,1.80015,1.799,1.79925,123800000.0
2009-05-06 01:51:00,1.79915,1.80005,1.7988,1.79975,172000000.0
2009-05-06 01:52:00,1.7998,1.7998,1.7997,1.79975,59400000.0
2009-05-06 01:53:00,1.79975,1.80055,1.79935,1.7999,156400000.0
2009-05-06 01:54:00,1.79985,1.8001,1.7994,1.79985,133200000.0
2009-05-06 01:55:00,1.79985,1.79985,1.7993,1.79965,150800000.0
2009-05-06 01:56:00,1.7997,1.7998,1.7994,1.7995,65800000.0
2009-05-06 01:57:00,1.79945,1.7996,1.79915,1.7996,24600000.0
2009-05-06 01:58:00,1.7995,1.7998,1.7995,1.7998,78600000.0
2009-05-06 01:59:00,1.8,1.8,1.7997,1.79985,25200000.0
2009-05-06 02:00:00,1.7998,1.8001,1.799,1.79905,214800000.0
2009-05-06 02:01:00,1.79905,1.7992,1.79865,1.7991,89800000.0
2009-05-06 02:02:00,1.799,1.79975,1.79885,1.79905,170800000.0
2009-05-06 02:03:00,1.79905,1.7993,1.79905,1.7993,79200000.0
2009-05-06 02:04:00,1.7993,1.80015,1.7993,1.79995,127000000.0
2009-05-06 02:05:00,1.7998,1.80055,1.79975,1.80025,118600000.0
2009-05-06 02:06:00,1.80035,1.8006,1.7996,1.79965,230200000.0
2009-05-06 02:07:00,1.79975,1.80075,1.79975,1.8004,217400000.0
2009-05-06 02:08:00,1.80045,1.80045,1.80025,1.8004,66400000.0
2009-05-06 02:09:00,1.8005,1.8005,1.79955,1.79975,204200000.0
2009-05-06 02:10:00,1.7999,1.8,1.79945,1.79975,111000000.0
2009-05-06 02:11:00,1.7997,1.80075,1.7996,1.8003,162000000.0
2009-05-06 02:12:00,1.8003,1.80125,1.8003,1.80125,147400000.0
2009-05-06 02:13:00,1.80135,1.80135,1.80015,1.80015,288400000.0
2009-05-06 02:14:00,1.80025,1.80035,1.79975,1.8,61600000.0
2009-05-06 02:15:00,1.8,1.8001,1.79885,1.7992,133400000.0
2009-05-06 02:16:00,1.7992,1.7996,1.79895,1.79955,162000000.0
2009-05-06 02:17:00,1.79935,1.79955,1.799,1.79955,184800000.0
2009-05-06 02:18:00,1.7995,1.79965,1.7991,1.79945,62200000.0
2009-05-06 02:19:00,1.7995,1.79995,1.7992,1.7998,97600000.0
2009-05-06 02:20:00,1.7998,1.7999,1.7994,1.79965,126800000.0
2009-05-06 02:21:00,1.7996,1.79975,1.7995,1.79975,45600000.0
2009-05-06 02:22:00,1.79985,1.79985,1.79915,1.7994,114400000.0
2009-05-06 02:23:00,1.7994,1.7999,1.79905,1.79945,187000000.0
2009-05-06 02:24:00,1.79955,1.79975,1.79925,1.79975,100600000.0
2009-05-06 02:25:00,1.79975,1.8,1.7996,1.7997,85600000.0
2009-05-06 02:26:00,1.7997,1.7999,1.79935,1.79975,105800000.0
2009-05-06 02:27:00,1.7998,1.80005,1.7994,1.79995,107800000.0
2009-05-06 02:28:00,1.79995,1.8002,1.79975,1.8,49400000.0
2009-05-06 02:29:00,1.8001,1.8001,1.79955,1.7997,54000000.0
2009-05-06 02:30:00,1.7997,1.79995,1.79945,1.7996,123800000.0
2009-05-06 02:31:00,1.79975,1.80005,1.7989,1.7995,197000000.0
2009-05-06 02:32:00,1.79965,1.79975,1.799,1.79965,201000000.0
2009-05-06 02:33:00,1.79965,1.7999,1.7994,1.79965,75000000.0
2009-05-06 02:34:00,1.7994,1.79955,1.79925,1.79935,109200000.0
2009-05-06 02:35:00,1.79935,1.79985,1.7993,1.79985,39000000.0
2009-05-06 02:36:00,1.79975,1.79995,1.7996,1.79985,49800000.0
2009-05-06 02:37:00,1.79985,1.79985,1.79985,1.79985,8400000.0
2009-05-06 02:38:00,1.79985,1.80015,1.7995,1.79975,68000000.0
2009-05-06 02:39:00,1.79995,1.80015,1.7996,1.7996,60800000.0
2009-05-06 02:40:00,1.7998,1.79995,1.7996,1.7996,49200000.0
2009-05-06 02:41:00,1.79975,1.80045,1.7996,1.80045,37800000.0
2009-05-06 02:42:00,1.80045,1.80055,1.79955,1.8002,136000000.0
2009-05-06 02:43:00,1.8001,1.80035,1.79965,1.80005,131400000.0
2009-05-06 02:44:00,1.80005,1.8001,1.7998,1.80005,46800000.0
2009-05-06 02:45:00,1.8001,1.8003,1.80005,1.8002,23200000.0
2009-05-06 02:46:00,1.8001,1.80055,1.8001,1.80035,27000000.0
2009-05-06 02:47:00,1.80045,1.8007,1.8003,1.80045,69600000.0
2009-05-06 02:48:00,1.8003,1.80045,1.8002,1.8002,46400000.0
2009-05-06 02:49:00,1.8002,1.80035,1.7999,1.79995,54000000.0
2009-05-06 02:50:00,1.7999,1.79995,1.79975,1.79975,38400000.0
2009-05-06 02:51:00,1.79975,1.8002,1.7995,1.79985,58200000.0
2009-05-06 02:52:00,1.80005,1.80025,1.7995,1.7998,102400000.0
2009-05-06 02:53:00,1.79885,1.80005,1.79885,1.79985,75800000.0
2009-05-06 02:54:00,1.79985,1.8002,1.79985,1.80005,29600000.0
2009-05-06 02:55:00,1.80005,1.8001,1.79965,1.7998,87600000.0
2009-05-06 02:56:00,1.7998,1.80005,1.7997,1.7998,40000000.0
2009-05-06 02:57:00,1.7998,1.79995,1.79955,1.7998,73400000.0
2009-05-06 02:58:00,1.7998,1.7998,1.7995,1.7995,61800000.0
2009-05-06 02:59:00,1.7995,1.79955,1.79845,1.79885,111600000.0
2009-05-06 03:00:00,1.799,1.7996,1.799,1.79915,41600000.0
2009-05-06 03:01:00,1.79925,1.7993,1.799,1.7993,72800000.0
2009-05-06 03:02:00,1.7993,1.7998,1.7992,1.7997,92200000.0
2009-05-06 03:03:00,1.7997,1.7997,1.79935,1.79955,53600000.0
2009-05-06 03:04:00,1.7995,1.7995,1.7991,1.79935,63200000.0
2009-05-06 03:05:00,1.7994,1.7994,1.79865,1.79905,105600000.0
2009-05-06 03:06:00,1.7991,1.7992,1.799,1.79905,27200000.0
2009-05-06 03:07:00,1.7991,1.79945,1.7989,1.79945,42400000.0
2009-05-06 03:08:00,1.79945,1.79945,1.79935,1.79945,17600000.0
2009-05-06 03:09:00,1.79945,1.80005,1.79945,1.7999,98000000.0
2009-05-06 03:10:00,1.7999,1.7999,1.7994,1.7998,158200000.0
2009-05-06 03:11:00,1.7997,1.80005,1.7995,1.79985,100400000.0
2009-05-06 03:12:00,1.7998,1.79995,1.7996,1.79965,143200000.0
2009-05-06 03:13:00,1.79985,1.80035,1.7996,1.80035,156200000.0
2009-05-06 03:14:00,1.80025,1.8007,1.80015,1.80065,93600000.0
2009-05-06 03:15:00,1.80065,1.8008,1.79875,1.79935,296800000.0
2009-05-06 03:16:00,1.7993,1.8003,1.79885,1.7997,225000000.0
2009-05-06 03:17:00,1.7998,1.80045,1.79875,1.79935,323400000.0
2009-05-06 03:18:00,1.79935,1.8002,1.79935,1.8001,201000000.0
2009-05-06 03:19:00,1.8001,1.80055,1.79985,1.8005,264400000.0
2009-05-06 03:20:00,1.8005,1.8015,1.80035,1.80055,300200000.0
2009-05-06 03:21:00,1.80055,1.80105,1.80035,1.80055,195000000.0
2009-05-06 03:22:00,1.80055,1.801,1.79795,1.79875,286600000.0
2009-05-06 03:23:00,1.79865,1.7993,1.79805,1.7993,261600000.0
2009-05-06 03:24:00,1.7997,1.8014,1.79875,1.8014,365800000.0
2009-05-06 03:25:00,1.80155,1.80155,1.79945,1.79945,164800000.0
2009-05-06 03:26:00,1.7998,1.80025,1.79965,1.80005,205000000.0
2009-05-06 03:27:00,1.80005,1.8011,1.79985,1.80085,168600000.0
2009-05-06 03:28:00,1.8009,1.80105,1.7999,1.7999,130000000.0
2009-05-06 03:29:00,1.7999,1.8003,1.79705,1.7976,153800000.0
2009-05-06 03:30:00,1.79775,1.7979,1.79335,1.7954,284000000.0
2009-05-06 03:31:00,1.79545,1.797,1.7954,1.79625,287600000.0
2009-05-06 03:32:00,1.79625,1.79785,1.79605,1.7967,283800000.0
2009-05-06 03:33:00,1.7967,1.7984,1.79635,1.7982,358200000.0
2009-05-06 03:34:00,1.7985,1.80135,1.7982,1.80025,308400000.0
2009-05-06 03:35:00,1.8004,1.80045,1.79965,1.80025,220400000.0
2009-05-06 03:36:00,1.8002,1.8022,1.7997,1.8007,272600000.0
2009-05-06 03:37:00,1.8003,1.8005,1.7996,1.8002,222600000.0
2009-05-06 03:38:00,1.8002,1.80195,1.8002,1.80185,251000000.0
2009-05-06 03:39:00,1.8018,1.80205,1.80115,1.80185,129200000.0
2009-05-06 03:40:00,1.80185,1.8024,1.80105,1.80205,255000000.0
2009-05-06 03:41:00,1.80205,1.8028,1.80165,1.80255,282400000.0
2009-05-06 03:42:00,1.8024,1.80505,1.80205,1.80425,299600000.0
2009-05-06 03:43:00,1.8041,1.8046,1.80305,1.80365,271400000.0
2009-05-06 03:44:00,1.80365,1.80425,1.80345,1.80395,125400000.0
2009-05-06 03:45:00,1.804,1.804,1.8018,1.8031,281200000.0
2009-05-06 03:46:00,1.80345,1.80385,1.80285,1.8033,180200000.0
2009-05-06 03:47:00,1.80295,1.80395,1.8021,1.8021,320800000.0
2009-05-06 03:48:00,1.80245,1.80295,1.8017,1.80215,269000000.0
2009-05-06 03:49:00,1.80215,1.80305,1.802,1.8026,209800000.0
2009-05-06 03:50:00,1.80255,1.8029,1.80195,1.80255,191000000.0
2009-05-06 03:51:00,1.80255,1.80295,1.8017,1.8026,151800000.0
2009-05-06 03:52:00,1.80255,1.80275,1.8017,1.8019,216600000.0
2009-05-06 03:53:00,1.8018,1.8024,1.8016,1.80195,250800000.0
2009-05-06 03:54:00,1.80195,1.8028,1.8018,1.80235,159600000.0
2009-05-06 03:55:00,1.80245,1.80315,1.80225,1.8027,159000000.0
2009-05-06 03:56:00,1.8027,1.8033,1.8023,1.8027,163600000.0
2009-05-06 03:57:00,1.8027,1.8043,1.80255,1.80415,288600000.0
2009-05-06 03:58:00,1.80425,1.80465,1.8041,1.80445,251000000.0
2009-05-06 03:59:00,1.80435,1.80505,1.8034,1.8034,275200000.0
2009-05-06 04:00:00,1.8036,1.80495,1.8031,1.80465,296600000.0
2009-05-06 04:01:00,1.80465,1.80575,1.80405,1.80515,237000000.0
2009-05-06 04:02:00,1.80505,1.80535,1.8042,1.8044,231600000.0
2009-05-06 04:03:00,1.80425,1.80495,1.80375,1.80455,222200000.0
2009-05-06 04:04:00,1.80465,1.80465,1.8038,1.804,125800000.0
2009-05-06 04:05:00,1.804,1.80445,1.80355,1.80415,153600000.0
2009-05-06 04:06:00,1.80435,1.8046,1.8038,1.80435,184200000.0
2009-05-06 04:07:00,1.80435,1.8056,1.8041,1.80435,196600000.0
2009-05-06 04:08:00,1.8044,1.8045,1.80385,1.8041,131000000.0
2009-05-06 04:09:00,1.80435,1.80475,1.8035,1.80385,178600000.0
2009-05-06 04:10:00,1.80385,1.804,1.80315,1.80395,96400000.0
2009-05-06 04:11:00,1.80395,1.80405,1.8036,1.80395,98400000.0
2009-05-06 04:12:00,1.804,1.80405,1.8022,1.80285,188600000.0
2009-05-06 04:13:00,1.8029,1.80325,1.80235,1.8026,230600000.0
2009-05-06 04:14:00,1.80255,1.803,1.80235,1.80265,159000000.0
2009-05-06 04:15:00,1.8027,1.80275,1.8017,1.8017,177000000.0
2009-05-06 04:16:00,1.8017,1.8019,1.801,1.80135,247000000.0
2009-05-06 04:17:00,1.80145,1.80195,1.8012,1.8018,309400000.0
2009-05-06 04:18:00,1.80175,1.80185,1.8013,1.8013,201600000.0
2009-05-06 04:19:00,1.80135,1.8021,1.8012,1.80185,130600000.0
2009-05-06 04:20:00,1.8019,1.80255,1.8018,1.80215,169400000.0
2009-05-06 04:21:00,1.80215,1.8023,1.80195,1.8021,305200000.0
2009-05-06 04:22:00,1.8021,1.8024,1.80165,1.80185,132200000.0
2009-05-06 04:23:00,1.80185,1.8019,1.80135,1.80155,152000000.0
2009-05-06 04:24:00,1.80165,1.80205,1.80045,1.8008,295600000.0
2009-05-06 04:25:00,1.80085,1.8013,1.80055,1.8008,383000000.0
2009-05-06 04:26:00,1.8008,1.80195,1.8008,1.8019,427200000.0
2009-05-06 04:27:00,1.8021,1.8021,1.80045,1.8011,202000000.0
2009-05-06 04:28:00,1.8011,1.8011,1.79945,1.79965,230600000.0
2009-05-06 04:29:00,1.79975,1.8006,1.79965,1.8,144400000.0
2009-05-06 04:30:00,1.7998,1.8002,1.7996,1.8001,174000000.0
2009-05-06 04:31:00,1.80005,1.80075,1.79935,1.80075,248400000.0
2009-05-06 04:32:00,1.80065,1.80085,1.7993,1.79985,170800000.0
2009-05-06 04:33:00,1.79985,1.8003,1.79955,1.80005,192600000.0
2009-05-06 04:34:00,1.80005,1.80105,1.80005,1.8008,175400000.0
2009-05-06 04:35:00,1.80085,1.8009,1.8004,1.8004,112600000.0
2009-05-06 04:36:00,1.80035,1.8014,1.80035,1.80045,207800000.0
2009-05-06 04:37:00,1.80045,1.80085,1.8004,1.80045,94600000.0
2009-05-06 04:38:00,1.80045,1.80085,1.80045,1.80085,64600000.0
2009-05-06 04:39:00,1.80085,1.80155,1.80085,1.8009,112600000.0
2009-05-06 04:40:00,1.8009,1.80105,1.8007,1.801,117600000.0
2009-05-06 04:41:00,1.8011,1.80125,1.80055,1.80095,84200000.0
2009-05-06 04:42:00,1.8009,1.80145,1.80085,1.80145,86000000.0
2009-05-06 04:43:00,1.80124,1.80127,1.80123,1.80124,199600000.0
2009-05-06 04:44:00,1.80135,1.8014,1.8008,1.80095,199600000.0
2009-05-06 04:45:00,1.801,1.8012,1.80085,1.80095,200000000.0
2009-05-06 04:46:00,1.80105,1.80135,1.801,1.80105,131400000.0
2009-05-06 04:47:00,1.80095,1.80115,1.8009,1.80115,44000000.0
2009-05-06 04:48:00,1.8011,1.80125,1.8006,1.80095,148400000.0
2009-05-06 04:49:00,1.80085,1.8016,1.80085,1.8011,226400000.0
2009-05-06 04:50:00,1.8011,1.8011,1.80075,1.8008,124600000.0
2009-05-06 04:51:00,1.8008,1.801,1.80055,1.8008,79800000.0
2009-05-06 04:52:00,1.8006,1.80075,1.80025,1.8006,121200000.0
2009-05-06 04:53:00,1.80065,1.80115,1.80045,1.80115,252200000.0
2009-05-06 04:54:00,1.80115,1.8013,1.8009,1.8013,87800000.0
2009-05-06 04:55:00,1.8013,1.80135,1.8002,1.80045,162600000.0
2009-05-06 04:56:00,1.80065,1.8007,1.7999,1.7999,166200000.0
2009-05-06 04:57:00,1.7999,1.8005,1.79975,1.8004,144200000.0
2009-05-06 04:58:00,1.8004,1.80105,1.8001,1.80075,221400000.0
2009-05-06 04:59:00,1.8007,1.80125,1.80015,1.80125,211600000.0
2009-05-06 05:00:00,1.80125,1.80165,1.8006,1.8006,143800000.0
2009-05-06 05:01:00,1.80095,1.80145,1.80095,1.80145,81600000.0
2009-05-06 05:02:00,1.80145,1.80185,1.8014,1.8017,95600000.0
2009-05-06 05:03:00,1.80165,1.8026,1.80165,1.8026,163200000.0
2009-05-06 05:04:00,1.8025,1.80305,1.80195,1.8029,226000000.0
2009-05-06 05:05:00,1.8025,1.80275,1.80235,1.8026,122800000.0
2009-05-06 05:06:00,1.80265,1.8028,1.8022,1.8025,242400000.0
2009-05-06 05:07:00,1.8025,1.8025,1.8021,1.80225,117800000.0
2009-05-06 05:08:00,1.80225,1.8024,1.8019,1.8019,128800000.0
2009-05-06 05:09:00,1.8019,1.80205,1.8016,1.80185,119000000.0
2009-05-06 05:10:00,1.80185,1.80245,1.80185,1.80235,172400000.0
2009-05-06 05:11:00,1.80245,1.80245,1.8022,1.80235,71000000.0
2009-05-06 05:12:00,1.80235,1.80265,1.80215,1.80265,156600000.0
2009-05-06 05:13:00,1.80265,1.80315,1.80225,1.80275,152200000.0
2009-05-06 05:14:00,1.80275,1.80285,1.80155,1.8017,122000000.0
2009-05-06 05:15:00,1.8017,1.80185,1.80155,1.80165,57000000.0
2009-05-06 05:16:00,1.80165,1.8022,1.8013,1.8018,219600000.0
2009-05-06 05:17:00,1.802,1.80235,1.8018,1.8018,169600000.0
2009-05-06 05:18:00,1.8018,1.802,1.8017,1.80175,48200000.0
2009-05-06 05:19:00,1.8018,1.8023,1.80165,1.80165,112400000.0
2009-05-06 05:20:00,1.80145,1.80145,1.80015,1.80075,180000000.0
2009-05-06 05:21:00,1.80075,1.80085,1.8005,1.8007,204000000.0
2009-05-06 05:22:00,1.80085,1.8015,1.80065,1.8015,225200000.0
2009-05-06 05:23:00,1.80145,1.80145,1.8007,1.801,80600000.0
2009-05-06 05:24:00,1.80085,1.8012,1.80035,1.8012,144000000.0
2009-05-06 05:25:00,1.8011,1.80185,1.8009,1.8017,235000000.0
2009-05-06 05:26:00,1.8017,1.8018,1.80135,1.80165,158800000.0
2009-05-06 05:27:00,1.8017,1.8019,1.8013,1.80175,190200000.0
2009-05-06 05:28:00,1.80175,1.80175,1.8009,1.8009,352200000.0
2009-05-06 05:29:00,1.801,1.80125,1.80065,1.8012,143200000.0
2009-05-06 05:30:00,1.8012,1.8012,1.80075,1.8009,76000000.0
2009-05-06 05:31:00,1.8009,1.8009,1.8008,1.8009,35000000.0
2009-05-06 05:32:00,1.80085,1.80125,1.80085,1.8012,62000000.0
2009-05-06 05:33:00,1.80125,1.8017,1.8012,1.80135,51200000.0
2009-05-06 05:34:00,1.80155,1.80255,1.80155,1.80245,157600000.0
2009-05-06 05:35:00,1.80245,1.80245,1.80135,1.80135,149000000.0
2009-05-06 05:36:00,1.80135,1.80235,1.8013,1.802,264200000.0
2009-05-06 05:37:00,1.802,1.80235,1.8017,1.8017,157600000.0
2009-05-06 05:38:00,1.8017,1.80215,1.80155,1.80175,144000000.0
2009-05-06 05:39:00,1.80175,1.8035,1.80115,1.8028,270800000.0
2009-05-06 05:40:00,1.8031,1.8034,1.80305,1.8032,103800000.0
2009-05-06 05:41:00,1.80315,1.80355,1.8028,1.803,79000000.0
2009-05-06 05:42:00,1.80305,1.80415,1.803,1.80385,144000000.0
2009-05-06 05:43:00,1.80385,1.8039,1.80335,1.8036,140200000.0
2009-05-06 05:44:00,1.8036,1.804,1.80305,1.8031,350400000.0
2009-05-06 05:45:00,1.8031,1.80355,1.8025,1.8031,190200000.0
2009-05-06 05:46:00,1.803,1.8033,1.80285,1.8032,124400000.0
2009-05-06 05:47:00,1.8032,1.8038,1.80315,1.80375,62000000.0
2009-05-06 05:48:00,1.80335,1.80335,1.80165,1.8017,258400000.0
2009-05-06 05:49:00,1.8017,1.8023,1.8015,1.80225,127800000.0
2009-05-06 05:50:00,1.80255,1.80335,1.80255,1.803,104600000.0
2009-05-06 05:51:00,1.803,1.80315,1.8024,1.8024,196200000.0
2009-05-06 05:52:00,1.8026,1.80315,1.80235,1.80235,155000000.0
2009-05-06 05:53:00,1.80235,1.8027,1.8017,1.80195,220800000.0
2009-05-06 05:54:00,1.80185,1.80185,1.80105,1.80155,107400000.0
2009-05-06 05:55:00,1.80155,1.80175,1.80115,1.8017,190600000.0
2009-05-06 05:56:00,1.80165,1.8023,1.80155,1.80225,86800000.0
2009-05-06 05:57:00,1.80225,1.80285,1.802,1.80285,117000000.0
2009-05-06 05:58:00,1.80285,1.80295,1.8015,1.80175,190000000.0
2009-05-06 05:59:00,1.80165,1.8022,1.8015,1.80185,142400000.0
2009-05-06 06:00:00,1.80185,1.80245,1.8014,1.8024,373600000.0
2009-05-06 06:01:00,1.80245,1.8027,1.80175,1.80225,159600000.0
2009-05-06 06:02:00,1.8024,1.80265,1.8016,1.8016,176000000.0
2009-05-06 06:03:00,1.8016,1.8019,1.80125,1.80175,470000000.0
2009-05-06 06:04:00,1.80185,1.80245,1.80125,1.802,277600000.0
2009-05-06 06:05:00,1.80195,1.8023,1.8013,1.8022,176800000.0
2009-05-06 06:06:00,1.8022,1.80265,1.80175,1.80195,198000000.0
2009-05-06 06:07:00,1.80185,1.8021,1.8017,1.80195,58800000.0
2009-05-06 06:08:00,1.80205,1.80265,1.80205,1.80245,83200000.0
2009-05-06 06:09:00,1.80235,1.80275,1.80195,1.8023,246400000.0
2009-05-06 06:10:00,1.8023,1.8031,1.80205,1.8031,150800000.0
2009-05-06 06:11:00,1.8031,1.8036,1.8027,1.80325,308800000.0
2009-05-06 06:12:00,1.80325,1.80355,1.8028,1.8031,256600000.0
2009-05-06 06:13:00,1.80305,1.80315,1.80275,1.8029,147200000.0
2009-05-06 06:14:00,1.8029,1.80315,1.8028,1.8028,134800000.0
2009-05-06 06:15:00,1.8028,1.8028,1.8022,1.80235,123000000.0
2009-05-06 06:16:00,1.8024,1.8024,1.8022,1.8022,89600000.0
2009-05-06 06:17:00,1.8023,1.8024,1.8018,1.8019,300400000.0
2009-05-06 06:18:00,1.8019,1.80225,1.8018,1.8019,221000000.0
2009-05-06 06:19:00,1.8018,1.8018,1.8015,1.8016,40200000.0
2009-05-06 06:20:00,1.8016,1.8016,1.8012,1.8012,44000000.0
2009-05-06 06:21:00,1.801,1.8016,1.80085,1.8016,90600000.0
2009-05-06 06:22:00,1.8016,1.8017,1.80125,1.8015,353400000.0
2009-05-06 06:23:00,1.8016,1.80205,1.80095,1.801,255400000.0
2009-05-06 06:24:00,1.801,1.80175,1.801,1.80105,375800000.0
2009-05-06 06:25:00,1.8011,1.8017,1.801,1.80155,172800000.0
2009-05-06 06:26:00,1.8016,1.8016,1.80125,1.8014,244200000.0
2009-05-06 06:27:00,1.802,1.80205,1.8009,1.80135,460200000.0
2009-05-06 06:28:00,1.80125,1.8017,1.80085,1.80105,294400000.0
2009-05-06 06:29:00,1.80105,1.8013,1.8007,1.80075,422600000.0
2009-05-06 06:30:00,1.80075,1.80105,1.8003,1.8008,442800000.0
2009-05-06 06:31:00,1.8007,1.80145,1.80045,1.8011,419800000.0
2009-05-06 06:32:00,1.80095,1.80105,1.7998,1.80035,320600000.0
2009-05-06 06:33:00,1.8003,1.8008,1.7998,1.8003,458800000.0
2009-05-06 06:34:00,1.8003,1.80075,1.8001,1.80035,287200000.0
2009-05-06 06:35:00,1.8004,1.80085,1.8001,1.80065,136800000.0
2009-05-06 06:36:00,1.80065,1.80105,1.80025,1.80105,237200000.0
2009-05-06 06:37:00,1.80105,1.80105,1.8001,1.8006,112800000.0
2009-05-06 06:38:00,1.8009,1.80105,1.79955,1.79985,225800000.0
2009-05-06 06:39:00,1.79995,1.80065,1.7993,1.8,188200000.0
2009-05-06 06:40:00,1.8001,1.80075,1.7998,1.80015,163000000.0
2009-05-06 06:41:00,1.80015,1.8009,1.80015,1.80065,161800000.0
2009-05-06 06:42:00,1.8007,1.8007,1.80015,1.80035,172400000.0
2009-05-06 06:43:00,1.80035,1.8008,1.80035,1.8007,92800000.0
2009-05-06 06:44:00,1.80055,1.80095,1.8003,1.80085,147600000.0
2009-05-06 06:45:00,1.80085,1.80095,1.8006,1.8007,139600000.0
2009-05-06 06:46:00,1.8006,1.80075,1.79975,1.79995,215000000.0
2009-05-06 06:47:00,1.8,1.80035,1.7999,1.8002,192000000.0
2009-05-06 06:48:00,1.8002,1.8005,1.8001,1.80035,92000000.0
2009-05-06 06:49:00,1.8003,1.80045,1.80005,1.8004,299800000.0
2009-05-06 06:50:00,1.8004,1.8004,1.7995,1.7995,299000000.0
2009-05-06 06:51:00,1.79945,1.8001,1.7993,1.79995,134400000.0
2009-05-06 06:52:00,1.7999,1.80035,1.7998,1.80035,81800000.0
2009-05-06 06:53:00,1.80035,1.8007,1.7998,1.80045,174000000.0
2009-05-06 06:54:00,1.80055,1.80095,1.80045,1.8007,58000000.0
2009-05-06 06:55:00,1.80055,1.8007,1.80045,1.8006,121000000.0
2009-05-06 06:56:00,1.80055,1.8011,1.80045,1.80065,112600000.0
2009-05-06 06:57:00,1.80065,1.8014,1.8006,1.8014,258400000.0
2009-05-06 06:58:00,1.80135,1.80165,1.8009,1.8013,232600000.0
2009-05-06 06:59:00,1.8013,1.8021,1.80065,1.8021,239000000.0
2009-05-06 07:00:00,1.8021,1.8023,1.8015,1.80205,259000000.0
2009-05-06 07:01:00,1.80205,1.80205,1.8012,1.80135,114200000.0
2009-05-06 07:02:00,1.80135,1.80145,1.8009,1.80145,230400000.0
2009-05-06 07:03:00,1.80145,1.80145,1.80085,1.80105,183600000.0
2009-05-06 07:04:00,1.8011,1.8011,1.80045,1.8007,199000000.0
2009-05-06 07:05:00,1.80065,1.80095,1.80065,1.8008,87000000.0
2009-05-06 07:06:00,1.8008,1.80125,1.80065,1.80105,131800000.0
2009-05-06 07:07:00,1.801,1.8015,1.80095,1.8013,214200000.0
2009-05-06 07:08:00,1.8013,1.80155,1.80115,1.80115,69600000.0
2009-05-06 07:09:00,1.80095,1.80135,1.80065,1.801,200800000.0
2009-05-06 07:10:00,1.8009,1.8013,1.8009,1.8012,211200000.0
2009-05-06 07:11:00,1.80135,1.8016,1.8011,1.80115,100800000.0
2009-05-06 07:12:00,1.80115,1.80125,1.8007,1.80075,241800000.0
2009-05-06 07:13:00,1.80075,1.8012,1.8005,1.8011,153400000.0
2009-05-06 07:14:00,1.8011,1.8011,1.8007,1.8009,170200000.0
2009-05-06 07:15:00,1.8009,1.801,1.8007,1.80085,138200000.0
2009-05-06 07:16:00,1.80075,1.8016,1.8006,1.80145,264200000.0
2009-05-06 07:17:00,1.80145,1.80155,1.80115,1.8015,215400000.0
2009-05-06 07:18:00,1.8015,1.8018,1.80125,1.80145,158200000.0
2009-05-06 07:19:00,1.80145,1.80175,1.8005,1.80115,195400000.0
2009-05-06 07:20:00,1.80115,1.80155,1.80105,1.8014,155800000.0
2009-05-06 07:21:00,1.8014,1.80175,1.8014,1.80165,79200000.0
2009-05-06 07:22:00,1.8011,1.8013,1.8009,1.80125,121400000.0
2009-05-06 07:23:00,1.80115,1.8013,1.801,1.80115,138200000.0
2009-05-06 07:24:00,1.8012,1.80175,1.8011,1.80165,264600000.0
2009-05-06 07:25:00,1.8017,1.8019,1.80155,1.80155,270400000.0
2009-05-06 07:26:00,1.80155,1.8017,1.8007,1.801,331600000.0
2009-05-06 07:27:00,1.80095,1.8023,1.80095,1.80215,369000000.0
2009-05-06 07:28:00,1.8022,1.8023,1.8017,1.80205,144000000.0
2009-05-06 07:29:00,1.8021,1.80255,1.8019,1.8023,124000000.0
2009-05-06 07:30:00,1.8023,1.8025,1.8022,1.80235,104600000.0
2009-05-06 07:31:00,1.8022,1.8024,1.80195,1.8021,150600000.0
2009-05-06 07:32:00,1.8021,1.80225,1.8015,1.8016,83000000.0
2009-05-06 07:33:00,1.80155,1.80155,1.8006,1.8011,285800000.0
2009-05-06 07:34:00,1.8012,1.80205,1.8012,1.802,341800000.0
2009-05-06 07:35:00,1.80215,1.80215,1.8007,1.80075,582000000.0
2009-05-06 07:36:00,1.80075,1.8014,1.80065,1.801,323200000.0
2009-05-06 07:37:00,1.8011,1.80135,1.8008,1.8009,429000000.0
2009-05-06 07:38:00,1.8009,1.8013,1.8003,1.8007,470600000.0
2009-05-06 07:39:00,1.80065,1.8015,1.80055,1.8014,234400000.0
2009-05-06 07:40:00,1.80135,1.80165,1.80095,1.8013,234200000.0
2009-05-06 07:41:00,1.8013,1.80175,1.8013,1.80155,206600000.0
2009-05-06 07:42:00,1.80155,1.8017,1.79995,1.80015,305000000.0
2009-05-06 07:43:00,1.8001,1.80045,1.79995,1.8,245800000.0
2009-05-06 07:44:00,1.8,1.8006,1.79995,1.8004,170600000.0
2009-05-06 07:45:00,1.8004,1.80075,1.7996,1.7999,236600000.0
2009-05-06 07:46:00,1.7999,1.80035,1.7997,1.79995,273000000.0
2009-05-06 07:47:00,1.80015,1.80055,1.7997,1.79985,222600000.0
2009-05-06 07:48:00,1.8,1.8008,1.7998,1.8007,124600000.0
2009-05-06 07:49:00,1.8007,1.80095,1.8007,1.80085,76000000.0
2009-05-06 07:50:00,1.80085,1.80105,1.80065,1.80105,136800000.0
2009-05-06 07:51:00,1.8011,1.8013,1.8005,1.80075,187200000.0
2009-05-06 07:52:00,1.80075,1.8015,1.8003,1.80125,195000000.0
2009-05-06 07:53:00,1.8014,1.80155,1.80085,1.80085,125400000.0
2009-05-06 07:54:00,1.80085,1.80195,1.80085,1.80195,179800000.0
2009-05-06 07:55:00,1.80195,1.8021,1.8012,1.80165,247400000.0
2009-05-06 07:56:00,1.80165,1.80175,1.8012,1.80125,121800000.0
2009-05-06 07:57:00,1.8015,1.80155,1.8005,1.80105,238600000.0
2009-05-06 07:58:00,1.801,1.80105,1.80005,1.80025,187200000.0
2009-05-06 07:59:00,1.80025,1.80095,1.8001,1.80095,111400000.0
2009-05-06 08:00:00,1.8008,1.8009,1.7999,1.8003,207200000.0
2009-05-06 08:01:00,1.8003,1.8005,1.7998,1.80015,157400000.0
2009-05-06 08:02:00,1.80015,1.8008,1.8001,1.80035,128600000.0
2009-05-06 08:03:00,1.80035,1.8009,1.80015,1.80025,198600000.0
2009-05-06 08:04:00,1.8002,1.8005,1.79985,1.80045,343400000.0
2009-05-06 08:05:00,1.80045,1.8009,1.8,1.80055,304800000.0
2009-05-06 08:06:00,1.80055,1.8008,1.80035,1.80045,312800000.0
2009-05-06 08:07:00,1.80045,1.8009,1.8003,1.80075,210600000.0
2009-05-06 08:08:00,1.80075,1.8018,1.80065,1.8017,280200000.0
2009-05-06 08:09:00,1.8018,1.80215,1.8012,1.80185,243800000.0
2009-05-06 08:10:00,1.8019,1.80265,1.8017,1.8026,251200000.0
2009-05-06 08:11:00,1.80265,1.8032,1.80245,1.8031,312400000.0
2009-05-06 08:12:00,1.8031,1.80335,1.80205,1.80265,321400000.0
2009-05-06 08:13:00,1.8028,1.8028,1.802,1.80215,355000000.0
2009-05-06 08:14:00,1.8022,1.8025,1.8019,1.8025,286800000.0
2009-05-06 08:15:00,1.80245,1.80255,1.8019,1.802,107400000.0
2009-05-06 08:16:00,1.8018,1.8025,1.8018,1.80205,150800000.0
2009-05-06 08:17:00,1.80205,1.80215,1.8018,1.8019,95800000.0
2009-05-06 08:18:00,1.8019,1.80195,1.80155,1.8018,207800000.0
2009-05-06 08:19:00,1.80195,1.80195,1.80135,1.8018,255400000.0
2009-05-06 08:20:00,1.80185,1.802,1.8016,1.80185,120200000.0
2009-05-06 08:21:00,1.8019,1.80245,1.80155,1.80225,212600000.0
2009-05-06 08:22:00,1.8023,1.80245,1.80195,1.80245,215400000.0
2009-05-06 08:23:00,1.80235,1.8024,1.8016,1.8019,229600000.0
2009-05-06 08:24:00,1.80185,1.80185,1.80115,1.8016,208600000.0
2009-05-06 08:25:00,1.80155,1.80175,1.80115,1.80155,115400000.0
2009-05-06 08:26:00,1.8016,1.80185,1.8013,1.8014,149400000.0
2009-05-06 08:27:00,1.80135,1.8016,1.80065,1.80065,178600000.0
2009-05-06 08:28:00,1.80075,1.8012,1.80045,1.8009,279800000.0
2009-05-06 08:29:00,1.8012,1.8013,1.80055,1.80075,270600000.0
2009-05-06 08:30:00,1.80085,1.80085,1.8002,1.8004,228600000.0
2009-05-06 08:31:00,1.8004,1.8006,1.79915,1.8001,268000000.0
2009-05-06 08:32:00,1.8001,1.8002,1.7996,1.8001,152200000.0
2009-05-06 08:33:00,1.79995,1.8004,1.79945,1.8,408200000.0
2009-05-06 08:34:00,1.80005,1.80005,1.7989,1.7996,336600000.0
2009-05-06 08:35:00,1.7997,1.8002,1.7989,1.79895,248600000.0
2009-05-06 08:36:00,1.79895,1.7998,1.79885,1.79945,381000000.0
2009-05-06 08:37:00,1.7997,1.8001,1.7995,1.7996,351800000.0
2009-05-06 08:38:00,1.7997,1.8004,1.79925,1.79935,259800000.0
2009-05-06 08:39:00,1.7994,1.7999,1.7993,1.79965,203600000.0
2009-05-06 08:40:00,1.79965,1.8003,1.79945,1.79985,134800000.0
2009-05-06 08:41:00,1.8001,1.8004,1.7999,1.8002,160200000.0
2009-05-06 08:42:00,1.8001,1.8006,1.79985,1.8,291400000.0
2009-05-06 08:43:00,1.7999,1.8,1.7996,1.79965,285800000.0
2009-05-06 08:44:00,1.7995,1.7999,1.79905,1.79925,263000000.0
2009-05-06 08:45:00,1.7992,1.80005,1.7992,1.79965,355600000.0
2009-05-06 08:46:00,1.79965,1.79985,1.799,1.79905,278200000.0
2009-05-06 08:47:00,1.79905,1.7994,1.79865,1.79935,262800000.0
2009-05-06 08:48:00,1.79935,1.7995,1.799,1.7992,200400000.0
2009-05-06 08:49:00,1.7992,1.7995,1.79885,1.79895,116600000.0
2009-05-06 08:50:00,1.79895,1.79925,1.7985,1.7988,294200000.0
2009-05-06 08:51:00,1.7986,1.7997,1.7986,1.7993,321800000.0
2009-05-06 08:52:00,1.7992,1.8002,1.7988,1.7989,371600000.0
2009-05-06 08:53:00,1.799,1.7999,1.79895,1.7999,145000000.0
2009-05-06 08:54:00,1.7999,1.7999,1.7989,1.7998,352000000.0
2009-05-06 08:55:00,1.7996,1.8,1.799,1.79955,392800000.0
2009-05-06 08:56:00,1.7996,1.8001,1.79945,1.79955,211000000.0
2009-05-06 08:57:00,1.79945,1.80005,1.79915,1.7998,271000000.0
2009-05-06 08:58:00,1.79985,1.79985,1.79905,1.7993,234200000.0
2009-05-06 08:59:00,1.7993,1.79975,1.7988,1.7991,210800000.0
2009-05-06 09:00:00,1.79915,1.79985,1.79895,1.79935,298800000.0
2009-05-06 09:01:00,1.7995,1.8001,1.7992,1.79965,211400000.0
2009-05-06 09:02:00,1.79965,1.7997,1.7991,1.7991,225800000.0
2009-05-06 09:03:00,1.7993,1.7994,1.798,1.7984,347600000.0
2009-05-06 09:04:00,1.7984,1.7992,1.798,1.7987,221200000.0
2009-05-06 09:05:00,1.7986,1.7988,1.798,1.79815,253800000.0
2009-05-06 09:06:00,1.79815,1.7984,1.79785,1.7979,361600000.0
2009-05-06 09:07:00,1.7979,1.7981,1.79765,1.79775,273600000.0
2009-05-06 09:08:00,1.79775,1.79795,1.7969,1.7972,358000000.0
2009-05-06 09:09:00,1.79705,1.79765,1.79695,1.7975,287000000.0
2009-05-06 09:10:00,1.7975,1.7976,1.79695,1.7974,232800000.0
2009-05-06 09:11:00,1.7974,1.7977,1.79625,1.7972,438000000.0
2009-05-06 09:12:00,1.7972,1.7975,1.79665,1.79695,397200000.0
2009-05-06 09:13:00,1.79695,1.7976,1.79655,1.7976,433000000.0
2009-05-06 09:14:00,1.7974,1.79855,1.79725,1.7981,325000000.0
2009-05-06 09:15:00,1.7979,1.7988,1.79735,1.7988,447800000.0
2009-05-06 09:16:00,1.7988,1.7992,1.7983,1.79875,241200000.0
2009-05-06 09:17:00,1.7989,1.7991,1.7979,1.7991,303400000.0
2009-05-06 09:18:00,1.79915,1.7992,1.7978,1.7979,242800000.0
2009-05-06 09:19:00,1.79795,1.7982,1.7978,1.79785,140400000.0
2009-05-06 09:20:00,1.7978,1.7981,1.79685,1.797,314400000.0
2009-05-06 09:21:00,1.797,1.7975,1.79695,1.7974,360000000.0
2009-05-06 09:22:00,1.7974,1.7991,1.7973,1.79895,248400000.0
2009-05-06 09:23:00,1.7989,1.799,1.7984,1.79855,244400000.0
2009-05-06 09:24:00,1.79855,1.7989,1.79825,1.7989,230600000.0
2009-05-06 09:25:00,1.79905,1.7999,1.79875,1.7995,280400000.0
2009-05-06 09:26:00,1.7996,1.7997,1.79835,1.7988,283600000.0
2009-05-06 09:27:00,1.7989,1.7989,1.79845,1.7986,159000000.0
2009-05-06 09:28:00,1.7986,1.79875,1.798,1.7982,206400000.0
2009-05-06 09:29:00,1.7982,1.79845,1.79765,1.79765,190000000.0
2009-05-06 09:30:00,1.79755,1.79755,1.79655,1.79665,281800000.0
2009-05-06 09:31:00,1.79665,1.7976,1.79635,1.79725,329800000.0
2009-05-06 09:32:00,1.79735,1.7979,1.7972,1.7979,274000000.0
2009-05-06 09:33:00,1.79785,1.79805,1.79755,1.79765,251200000.0
2009-05-06 09:34:00,1.7977,1.79785,1.79715,1.7977,294800000.0
2009-05-06 09:35:00,1.7976,1.798,1.79725,1.79725,383600000.0
2009-05-06 09:36:00,1.79725,1.79745,1.7966,1.79665,220200000.0
2009-05-06 09:37:00,1.7966,1.7966,1.79595,1.796,164800000.0
2009-05-06 09:38:00,1.7959,1.7964,1.795,1.79545,263200000.0
2009-05-06 09:39:00,1.7955,1.79585,1.79535,1.7958,289800000.0
2009-05-06 09:40:00,1.79605,1.79605,1.7955,1.7958,152600000.0
2009-05-06 09:41:00,1.79585,1.79595,1.79545,1.79595,283400000.0
2009-05-06 09:42:00,1.7961,1.7961,1.79525,1.79535,328400000.0
2009-05-06 09:43:00,1.7954,1.7955,1.7949,1.79515,275200000.0
2009-05-06 09:44:00,1.7951,1.79565,1.7949,1.7949,266000000.0
2009-05-06 09:45:00,1.79485,1.79525,1.7946,1.79475,283000000.0
2009-05-06 09:46:00,1.79485,1.79555,1.79455,1.79485,241000000.0
2009-05-06 09:47:00,1.795,1.7951,1.7944,1.7946,283200000.0
2009-05-06 09:48:00,1.7946,1.7946,1.79335,1.7935,346600000.0
2009-05-06 09:49:00,1.7935,1.7946,1.7932,1.7946,408600000.0
2009-05-06 09:50:00,1.7946,1.79495,1.79395,1.79475,216400000.0
2009-05-06 09:51:00,1.7949,1.79565,1.79475,1.7954,309200000.0
2009-05-06 09:52:00,1.7956,1.796,1.7949,1.7953,205000000.0
2009-05-06 09:53:00,1.7955,1.7957,1.79395,1.7942,271400000.0
2009-05-06 09:54:00,1.7943,1.7945,1.79385,1.7939,252000000.0
2009-05-06 09:55:00,1.794,1.7944,1.79375,1.7943,228800000.0
2009-05-06 09:56:00,1.79415,1.7948,1.79415,1.7946,167600000.0
2009-05-06 09:57:00,1.7946,1.7948,1.79415,1.7943,147200000.0
2009-05-06 09:58:00,1.7944,1.7949,1.7941,1.7944,186200000.0
2009-05-06 09:59:00,1.79445,1.7945,1.79425,1.79435,91600000.0
2009-05-06 10:00:00,1.7944,1.7946,1.7938,1.7939,183600000.0
2009-05-06 10:01:00,1.7938,1.7941,1.7934,1.7941,277000000.0
2009-05-06 10:02:00,1.7941,1.7941,1.7935,1.79375,240800000.0
2009-05-06 10:03:00,1.79375,1.7939,1.7935,1.7937,188200000.0
2009-05-06 10:04:00,1.7937,1.79385,1.79335,1.7934,219400000.0
2009-05-06 10:05:00,1.7934,1.7936,1.79295,1.7933,257200000.0
2009-05-06 10:06:00,1.7933,1.7937,1.793,1.79325,265000000.0
2009-05-06 10:07:00,1.79325,1.7934,1.7927,1.7932,377000000.0
2009-05-06 10:08:00,1.7932,1.7932,1.7924,1.7927,414200000.0
2009-05-06 10:09:00,1.7927,1.7928,1.7908,1.7911,280200000.0
2009-05-06 10:10:00,1.7912,1.792,1.7909,1.7909,391000000.0
2009-05-06 10:11:00,1.7909,1.7915,1.79085,1.7914,282800000.0
2009-05-06 10:12:00,1.7914,1.79205,1.79095,1.791,230200000.0
2009-05-06 10:13:00,1.791,1.7917,1.79025,1.7906,260400000.0
2009-05-06 10:14:00,1.7907,1.7908,1.79,1.7906,310000000.0
2009-05-06 10:15:00,1.7906,1.7911,1.7901,1.7905,316400000.0
2009-05-06 10:16:00,1.79065,1.7918,1.79065,1.79165,405600000.0
2009-05-06 10:17:00,1.7917,1.7918,1.7907,1.79125,323400000.0
2009-05-06 10:18:00,1.7912,1.7919,1.79115,1.7919,273000000.0
2009-05-06 10:19:00,1.7919,1.7919,1.79075,1.7914,326800000.0
2009-05-06 10:20:00,1.7913,1.7923,1.7912,1.7915,337700000.0
2009-05-06 10:21:00,1.7916,1.79205,1.7912,1.79185,384000000.0
2009-05-06 10:22:00,1.79195,1.79295,1.7919,1.79235,144200000.0
2009-05-06 10:23:00,1.7922,1.79275,1.7921,1.7926,340800000.0
2009-05-06 10:24:00,1.7926,1.7929,1.79235,1.7925,228000000.0
2009-05-06 10:25:00,1.79235,1.79275,1.79185,1.79195,275400000.0
2009-05-06 10:26:00,1.7919,1.79265,1.79155,1.79235,193600000.0
2009-05-06 10:27:00,1.7924,1.79305,1.7924,1.7926,177800000.0
2009-05-06 10:28:00,1.7927,1.793,1.7911,1.7912,362000000.0
2009-05-06 10:29:00,1.7912,1.79175,1.79105,1.79105,311600000.0
2009-05-06 10:30:00,1.7913,1.7921,1.7912,1.7916,300200000.0
2009-05-06 10:31:00,1.7916,1.7936,1.79155,1.79275,286200000.0
2009-05-06 10:32:00,1.7928,1.7928,1.7915,1.79195,345800000.0
2009-05-06 10:33:00,1.79195,1.79205,1.7915,1.7915,314600000.0
2009-05-06 10:34:00,1.7915,1.7921,1.7914,1.79185,265200000.0
2009-05-06 10:35:00,1.79185,1.7926,1.79185,1.79245,264400000.0
2009-05-06 10:36:00,1.79245,1.7929,1.79215,1.79275,257800000.0
2009-05-06 10:37:00,1.79285,1.7929,1.79195,1.792,215800000.0
2009-05-06 10:38:00,1.79215,1.79215,1.79155,1.7917,251600000.0
2009-05-06 10:39:00,1.79155,1.7928,1.79145,1.7922,381600000.0
2009-05-06 10:40:00,1.79175,1.7923,1.7911,1.7918,292600000.0
2009-05-06 10:41:00,1.7918,1.7923,1.7914,1.79185,360000000.0
2009-05-06 10:42:00,1.7919,1.7922,1.79115,1.7922,373600000.0
2009-05-06 10:43:00,1.7922,1.79285,1.7915,1.7927,290800000.0
2009-05-06 10:44:00,1.79265,1.7929,1.7924,1.7928,227000000.0
2009-05-06 10:45:00,1.7928,1.7929,1.7923,1.7925,301400000.0
2009-05-06 10:46:00,1.7924,1.7932,1.7923,1.7932,237200000.0
2009-05-06 10:47:00,1.7931,1.79425,1.79295,1.7933,511000000.0
2009-05-06 10:48:00,1.7933,1.79345,1.7926,1.7932,324200000.0
2009-05-06 10:49:00,1.7931,1.7931,1.79225,1.7925,242000000.0
2009-05-06 10:50:00,1.7926,1.7934,1.79225,1.7932,184400000.0
2009-05-06 10:51:00,1.7932,1.7935,1.79315,1.79345,74400000.0
2009-05-06 10:52:00,1.79345,1.7935,1.7925,1.7929,260800000.0
2009-05-06 10:53:00,1.7929,1.7929,1.79215,1.7922,390400000.0
2009-05-06 10:54:00,1.79225,1.7929,1.79225,1.7928,229800000.0
2009-05-06 10:55:00,1.7928,1.793,1.7918,1.7918,418400000.0
2009-05-06 10:56:00,1.7918,1.79275,1.7918,1.79275,296000000.0
2009-05-06 10:57:00,1.7929,1.7932,1.7927,1.7932,265800000.0
2009-05-06 10:58:00,1.793,1.79395,1.7927,1.7936,243600000.0
2009-05-06 10:59:00,1.7935,1.7939,1.79325,1.7939,268000000.0
2009-05-06 11:00:00,1.7937,1.7939,1.7926,1.7929,408400000.0
2009-05-06 11:01:00,1.7929,1.794,1.79235,1.7938,327000000.0
2009-05-06 11:02:00,1.7938,1.7943,1.7933,1.7942,339800000.0
2009-05-06 11:03:00,1.79425,1.7951,1.7941,1.7949,355600000.0
2009-05-06 11:04:00,1.795,1.795,1.79395,1.79415,323200000.0
2009-05-06 11:05:00,1.79405,1.79475,1.79375,1.79435,133600000.0
2009-05-06 11:06:00,1.7945,1.7948,1.7935,1.79415,350400000.0
2009-05-06 11:07:00,1.79415,1.79625,1.79415,1.7961,258800000.0
2009-05-06 11:08:00,1.7961,1.7964,1.79535,1.79565,300600000.0
2009-05-06 11:09:00,1.79565,1.7957,1.7948,1.7951,190200000.0
2009-05-06 11:10:00,1.7951,1.7956,1.79445,1.7945,410800000.0
2009-05-06 11:11:00,1.7945,1.7957,1.7945,1.79505,294600000.0
2009-05-06 11:12:00,1.79525,1.79565,1.79515,1.79565,198800000.0
2009-05-06 11:13:00,1.79565,1.79575,1.79505,1.79515,330200000.0
2009-05-06 11:14:00,1.79545,1.79555,1.79435,1.7944,313600000.0
2009-05-06 11:15:00,1.7943,1.7947,1.79415,1.7945,228000000.0
2009-05-06 11:16:00,1.79455,1.7954,1.79445,1.7954,270200000.0
2009-05-06 11:17:00,1.79515,1.7954,1.79485,1.7953,207800000.0
2009-05-06 11:18:00,1.7949,1.79525,1.79465,1.79465,205000000.0
2009-05-06 11:19:00,1.79465,1.7954,1.7945,1.79495,223800000.0
2009-05-06 11:20:00,1.7949,1.79515,1.7946,1.7946,279200000.0
2009-05-06 11:21:00,1.7949,1.796,1.79485,1.79575,244000000.0
2009-05-06 11:22:00,1.7957,1.79635,1.79565,1.7958,187200000.0
2009-05-06 11:23:00,1.7958,1.79625,1.79525,1.79525,230800000.0
2009-05-06 11:24:00,1.7952,1.79545,1.79465,1.7951,330000000.0
2009-05-06 11:25:00,1.7951,1.7959,1.7951,1.79555,300800000.0
2009-05-06 11:26:00,1.79555,1.79645,1.7955,1.79555,268200000.0
2009-05-06 11:27:00,1.79525,1.7958,1.7951,1.7953,292200000.0
2009-05-06 11:28:00,1.79535,1.79565,1.79485,1.79545,397000000.0
2009-05-06 11:29:00,1.79545,1.79565,1.79495,1.7953,286800000.0
2009-05-06 11:30:00,1.7953,1.7964,1.7953,1.79565,292000000.0
2009-05-06 11:31:00,1.79575,1.7964,1.79515,1.79585,298200000.0
2009-05-06 11:32:00,1.7959,1.7963,1.79505,1.79505,238600000.0
2009-05-06 11:33:00,1.79525,1.79565,1.79515,1.7955,211200000.0
2009-05-06 11:34:00,1.7955,1.7955,1.79505,1.79535,156000000.0
2009-05-06 11:35:00,1.79535,1.7956,1.7951,1.7954,151200000.0
2009-05-06 11:36:00,1.7952,1.79545,1.79455,1.7946,240600000.0
2009-05-06 11:37:00,1.7946,1.79505,1.7946,1.7949,110600000.0
2009-05-06 11:38:00,1.79485,1.79485,1.7944,1.79465,217400000.0
2009-05-06 11:39:00,1.7946,1.795,1.7941,1.79455,306600000.0
2009-05-06 11:40:00,1.79455,1.7947,1.7942,1.7942,223200000.0
2009-05-06 11:41:00,1.7942,1.79425,1.7936,1.7939,139800000.0
2009-05-06 11:42:00,1.7939,1.7943,1.79375,1.79425,97400000.0
2009-05-06 11:43:00,1.794,1.7942,1.79355,1.79355,212000000.0
2009-05-06 11:44:00,1.79355,1.79425,1.7934,1.7937,266200000.0
2009-05-06 11:45:00,1.79365,1.7937,1.7933,1.7934,101200000.0
2009-05-06 11:46:00,1.7935,1.79425,1.7935,1.79425,109800000.0
2009-05-06 11:47:00,1.79415,1.7949,1.7939,1.7949,236000000.0
2009-05-06 11:48:00,1.7949,1.7951,1.7944,1.79475,200200000.0
2009-05-06 11:49:00,1.79465,1.795,1.7943,1.79445,338200000.0
2009-05-06 11:50:00,1.79445,1.79535,1.79415,1.79535,298200000.0
2009-05-06 11:51:00,1.7955,1.7958,1.79525,1.79555,154000000.0
2009-05-06 11:52:00,1.7956,1.7958,1.7954,1.7955,247800000.0
2009-05-06 11:53:00,1.7955,1.7965,1.79545,1.7965,206200000.0
2009-05-06 11:54:00,1.7965,1.7967,1.79545,1.79555,253800000.0
2009-05-06 11:55:00,1.79575,1.79585,1.79535,1.79535,215400000.0
2009-05-06 11:56:00,1.79545,1.7957,1.7953,1.7956,94600000.0
2009-05-06 11:57:00,1.79555,1.7956,1.7945,1.79485,174800000.0
2009-05-06 11:58:00,1.7949,1.79735,1.7949,1.7968,289200000.0
2009-05-06 11:59:00,1.7971,1.7978,1.79495,1.79585,318400000.0
2009-05-06 12:00:00,1.7958,1.79615,1.79545,1.7959,290000000.0
2009-05-06 12:01:00,1.7959,1.7964,1.7958,1.796,310600000.0
2009-05-06 12:02:00,1.796,1.79635,1.7957,1.79595,315800000.0
2009-05-06 12:03:00,1.79595,1.7963,1.7958,1.79615,288400000.0
2009-05-06 12:04:00,1.7962,1.7964,1.7959,1.79615,263400000.0
2009-05-06 12:05:00,1.79615,1.7968,1.79605,1.7961,253800000.0
2009-05-06 12:06:00,1.7961,1.7965,1.79565,1.7965,218400000.0
2009-05-06 12:07:00,1.79605,1.7962,1.79495,1.79495,322200000.0
2009-05-06 12:08:00,1.79505,1.79665,1.79505,1.7959,277600000.0
2009-05-06 12:09:00,1.7959,1.7962,1.7957,1.7961,208200000.0
2009-05-06 12:10:00,1.7962,1.7962,1.7958,1.7958,284800000.0
2009-05-06 12:11:00,1.7958,1.7962,1.79545,1.7958,241000000.0
2009-05-06 12:12:00,1.7958,1.79615,1.79565,1.79615,121000000.0
2009-05-06 12:13:00,1.7961,1.79635,1.7957,1.79585,157400000.0
2009-05-06 12:14:00,1.7959,1.79595,1.7954,1.7954,136000000.0
2009-05-06 12:15:00,1.79535,1.7956,1.7952,1.7953,265800000.0
2009-05-06 12:16:00,1.7956,1.7959,1.7955,1.7956,176000000.0
2009-05-06 12:17:00,1.79565,1.796,1.79565,1.79575,70800000.0
2009-05-06 12:18:00,1.79565,1.7964,1.79565,1.7963,233800000.0
2009-05-06 12:19:00,1.7963,1.7966,1.7962,1.7963,216800000.0
2009-05-06 12:20:00,1.7963,1.7967,1.7962,1.7967,174600000.0
2009-05-06 12:21:00,1.79675,1.7975,1.7967,1.7974,356200000.0
2009-05-06 12:22:00,1.79725,1.7975,1.797,1.79715,143800000.0
2009-05-06 12:23:00,1.79715,1.7973,1.7968,1.7968,162000000.0
2009-05-06 12:24:00,1.7968,1.797,1.7962,1.7963,228400000.0
2009-05-06 12:25:00,1.79625,1.7964,1.79505,1.7957,248000000.0
2009-05-06 12:26:00,1.7958,1.7961,1.7955,1.7956,201200000.0
2009-05-06 12:27:00,1.7956,1.7956,1.79525,1.7956,153800000.0
2009-05-06 12:28:00,1.7956,1.7962,1.79515,1.7956,368200000.0
2009-05-06 12:29:00,1.79565,1.7962,1.79515,1.7954,263800000.0
2009-05-06 12:30:00,1.79535,1.79555,1.7949,1.795,309000000.0
2009-05-06 12:31:00,1.7951,1.79535,1.795,1.79515,148600000.0
2009-05-06 12:32:00,1.79495,1.7955,1.7945,1.7953,315000000.0
2009-05-06 12:33:00,1.79485,1.7952,1.7947,1.7948,140200000.0
2009-05-06 12:34:00,1.79485,1.79515,1.79465,1.79495,87200000.0
2009-05-06 12:35:00,1.7948,1.7948,1.7942,1.7942,161200000.0
2009-05-06 12:36:00,1.79425,1.79465,1.79375,1.7946,156200000.0
2009-05-06 12:37:00,1.79455,1.79455,1.7933,1.7933,197200000.0
2009-05-06 12:38:00,1.79335,1.7937,1.7928,1.7928,221600000.0
2009-05-06 12:39:00,1.7934,1.7937,1.7934,1.79365,42400000.0
2009-05-06 12:40:00,1.7937,1.79395,1.7928,1.79285,164400000.0
2009-05-06 12:41:00,1.79285,1.7938,1.79285,1.7933,243000000.0
2009-05-06 12:42:00,1.7933,1.7933,1.79295,1.793,113600000.0
2009-05-06 12:43:00,1.79305,1.79305,1.7926,1.79305,101000000.0
2009-05-06 12:44:00,1.79305,1.7933,1.7929,1.7933,62400000.0
2009-05-06 12:45:00,1.79325,1.79325,1.7926,1.7929,113800000.0
2009-05-06 12:46:00,1.79295,1.79315,1.7929,1.79315,70400000.0
2009-05-06 12:47:00,1.7932,1.7932,1.79285,1.79295,26000000.0
2009-05-06 12:48:00,1.79295,1.79315,1.7926,1.79305,179800000.0
2009-05-06 12:49:00,1.79305,1.79365,1.7927,1.7935,140000000.0
2009-05-06 12:50:00,1.7935,1.7949,1.7935,1.79435,202800000.0
2009-05-06 12:51:00,1.7944,1.7955,1.7941,1.7954,327200000.0
2009-05-06 12:52:00,1.79515,1.7963,1.7951,1.79585,226600000.0
2009-05-06 12:53:00,1.796,1.79625,1.7958,1.7958,156200000.0
2009-05-06 12:54:00,1.79575,1.79575,1.79525,1.79535,95600000.0
2009-05-06 12:55:00,1.79535,1.79545,1.7947,1.79525,199400000.0
2009-05-06 12:56:00,1.79525,1.79525,1.7944,1.79465,215600000.0
2009-05-06 12:57:00,1.79465,1.7947,1.7944,1.79445,69800000.0
2009-05-06 12:58:00,1.79445,1.79465,1.79435,1.7946,134400000.0
2009-05-06 12:59:00,1.7946,1.79505,1.7942,1.7943,167400000.0
2009-05-06 13:00:00,1.7942,1.7944,1.7939,1.794,242600000.0
2009-05-06 13:01:00,1.7941,1.7941,1.79335,1.7938,169000000.0
2009-05-06 13:02:00,1.7938,1.7941,1.7938,1.7939,171600000.0
2009-05-06 13:03:00,1.7941,1.7948,1.7941,1.7945,209200000.0
2009-05-06 13:04:00,1.79455,1.7951,1.79445,1.7951,206600000.0
2009-05-06 13:05:00,1.7952,1.7959,1.795,1.7959,209400000.0
2009-05-06 13:06:00,1.79605,1.79605,1.7953,1.79535,227300000.0
2009-05-06 13:07:00,1.7954,1.7957,1.79465,1.7949,317000000.0
2009-05-06 13:08:00,1.7947,1.7961,1.7947,1.79555,352400000.0
2009-05-06 13:09:00,1.7957,1.7965,1.7955,1.7962,237200000.0
2009-05-06 13:10:00,1.7962,1.7973,1.79555,1.79675,319800000.0
2009-05-06 13:11:00,1.79685,1.7975,1.7958,1.79595,388400000.0
2009-05-06 13:12:00,1.796,1.79665,1.79545,1.79595,339800000.0
2009-05-06 13:13:00,1.79615,1.79715,1.79595,1.79645,291200000.0
2009-05-06 13:14:00,1.79665,1.7971,1.79625,1.79625,350600000.0
2009-05-06 13:15:00,1.7964,1.79705,1.79605,1.79695,285800000.0
2009-05-06 13:16:00,1.79695,1.7973,1.7965,1.79705,237800000.0
2009-05-06 13:17:00,1.79695,1.7974,1.7966,1.79675,311000000.0
2009-05-06 13:18:00,1.79675,1.79685,1.7956,1.79595,137000000.0
2009-05-06 13:19:00,1.7961,1.7963,1.79495,1.79505,275600000.0
2009-05-06 13:20:00,1.79505,1.7957,1.79485,1.79545,332000000.0
2009-05-06 13:21:00,1.7954,1.7954,1.79445,1.79495,231600000.0
2009-05-06 13:22:00,1.79515,1.79535,1.7949,1.79525,69800000.0
2009-05-06 13:23:00,1.7952,1.7957,1.79505,1.7956,173800000.0
2009-05-06 13:24:00,1.79565,1.7958,1.7949,1.7954,322000000.0
2009-05-06 13:25:00,1.7954,1.7954,1.79415,1.7946,292200000.0
2009-05-06 13:26:00,1.7946,1.7947,1.79415,1.7942,201400000.0
2009-05-06 13:27:00,1.7944,1.7944,1.79375,1.7941,270000000.0
2009-05-06 13:28:00,1.7942,1.79445,1.79365,1.79425,261200000.0
2009-05-06 13:29:00,1.7942,1.79475,1.7939,1.794,273400000.0
2009-05-06 13:30:00,1.794,1.7942,1.7939,1.794,195600000.0
2009-05-06 13:31:00,1.79395,1.7948,1.79375,1.79425,289200000.0
2009-05-06 13:32:00,1.79425,1.7952,1.79425,1.7947,331400000.0
2009-05-06 13:33:00,1.79445,1.795,1.7944,1.7947,140000000.0
2009-05-06 13:34:00,1.79475,1.7948,1.79415,1.7944,122600000.0
2009-05-06 13:35:00,1.79435,1.7948,1.7943,1.7947,192000000.0
2009-05-06 13:36:00,1.7947,1.7953,1.79465,1.7947,325400000.0
2009-05-06 13:37:00,1.7947,1.79505,1.79455,1.7946,248600000.0
2009-05-06 13:38:00,1.7947,1.7952,1.79465,1.7949,242600000.0
2009-05-06 13:39:00,1.7949,1.79575,1.79485,1.79565,177000000.0
2009-05-06 13:40:00,1.7956,1.79605,1.7953,1.79535,138400000.0
2009-05-06 13:41:00,1.7955,1.79575,1.79455,1.7948,215600000.0
2009-05-06 13:42:00,1.79475,1.7949,1.7943,1.79465,234400000.0
2009-05-06 13:43:00,1.79465,1.79485,1.7942,1.79425,181800000.0
2009-05-06 13:44:00,1.79425,1.79485,1.79425,1.7945,140400000.0
2009-05-06 13:45:00,1.7945,1.79515,1.79435,1.7947,156600000.0
2009-05-06 13:46:00,1.7947,1.7949,1.7945,1.79475,154600000.0
2009-05-06 13:47:00,1.79475,1.795,1.7944,1.7945,175600000.0
2009-05-06 13:48:00,1.7945,1.7951,1.79435,1.79455,288200000.0
2009-05-06 13:49:00,1.79455,1.79475,1.7941,1.79445,205800000.0
2009-05-06 13:50:00,1.79445,1.7948,1.7936,1.79385,318400000.0
2009-05-06 13:51:00,1.7939,1.794,1.7929,1.79345,268400000.0
2009-05-06 13:52:00,1.7935,1.7948,1.79335,1.79435,273200000.0
2009-05-06 13:53:00,1.7944,1.7946,1.79385,1.79415,226000000.0
2009-05-06 13:54:00,1.7942,1.7943,1.79405,1.79405,191200000.0
2009-05-06 13:55:00,1.79405,1.7943,1.7935,1.7938,131000000.0
2009-05-06 13:56:00,1.7937,1.7937,1.7925,1.7929,216600000.0
2009-05-06 13:57:00,1.7928,1.7929,1.7926,1.7927,86000000.0
2009-05-06 13:58:00,1.7927,1.7929,1.7916,1.79175,137000000.0
2009-05-06 13:59:00,1.7918,1.7922,1.79175,1.79185,155600000.0
2009-05-06 14:00:00,1.792,1.79295,1.792,1.79255,233200000.0
2009-05-06 14:01:00,1.79255,1.7928,1.792,1.79205,233600000.0
2009-05-06 14:02:00,1.79215,1.7925,1.7914,1.79215,305200000.0
2009-05-06 14:03:00,1.79215,1.79215,1.79165,1.79185,292400000.0
2009-05-06 14:04:00,1.79185,1.7922,1.7918,1.79205,110800000.0
2009-05-06 14:05:00,1.79215,1.79225,1.79135,1.79145,211600000.0
2009-05-06 14:06:00,1.7915,1.7922,1.7915,1.79155,215000000.0
2009-05-06 14:07:00,1.79155,1.7919,1.7911,1.7916,156600000.0
2009-05-06 14:08:00,1.7916,1.79235,1.7916,1.7922,180600000.0
2009-05-06 14:09:00,1.79215,1.79255,1.79195,1.79255,166800000.0
2009-05-06 14:10:00,1.79255,1.79305,1.7923,1.7925,186800000.0
2009-05-06 14:11:00,1.7925,1.793,1.79195,1.79245,247200000.0
2009-05-06 14:12:00,1.7923,1.79255,1.792,1.792,243000000.0
2009-05-06 14:13:00,1.7921,1.79225,1.7913,1.79175,340200000.0
2009-05-06 14:14:00,1.792,1.79275,1.79075,1.79075,288000000.0
2009-05-06 14:15:00,1.7908,1.79165,1.7883,1.7909,284400000.0
2009-05-06 14:16:00,1.7908,1.7915,1.7905,1.7914,302200000.0
2009-05-06 14:17:00,1.7915,1.7919,1.7903,1.7914,319100000.0
2009-05-06 14:18:00,1.7913,1.79195,1.78985,1.78985,340800000.0
2009-05-06 14:19:00,1.7899,1.7906,1.789,1.79025,304600000.0
2009-05-06 14:20:00,1.7906,1.79115,1.7901,1.7906,279400000.0
2009-05-06 14:21:00,1.7906,1.7914,1.79015,1.79065,367000000.0
2009-05-06 14:22:00,1.79065,1.792,1.7903,1.7911,365200000.0
2009-05-06 14:23:00,1.79115,1.7923,1.79115,1.79155,345000000.0
2009-05-06 14:24:00,1.79165,1.79175,1.7911,1.7914,311800000.0
2009-05-06 14:25:00,1.79125,1.79175,1.7906,1.79165,307500000.0
2009-05-06 14:26:00,1.7916,1.79245,1.79155,1.79205,255200000.0
2009-05-06 14:27:00,1.79195,1.79265,1.79195,1.79215,242600000.0
2009-05-06 14:28:00,1.792,1.79225,1.7913,1.79175,234300000.0
2009-05-06 14:29:00,1.79175,1.79235,1.7912,1.79205,295600000.0
2009-05-06 14:30:00,1.79215,1.79225,1.79125,1.79185,351600000.0
2009-05-06 14:31:00,1.79185,1.79235,1.79115,1.79225,362800000.0
2009-05-06 14:32:00,1.79225,1.79265,1.79205,1.7923,320800000.0
2009-05-06 14:33:00,1.7923,1.7924,1.79135,1.79165,378800000.0
2009-05-06 14:34:00,1.79165,1.79205,1.79125,1.79125,418600000.0
2009-05-06 14:35:00,1.79125,1.7917,1.79045,1.7916,503400000.0
2009-05-06 14:36:00,1.7916,1.7917,1.79065,1.791,298000000.0
2009-05-06 14:37:00,1.7911,1.7911,1.7899,1.7904,414800000.0
2009-05-06 14:38:00,1.7903,1.7911,1.7897,1.79065,327400000.0
2009-05-06 14:39:00,1.79065,1.7909,1.79015,1.79055,262400000.0
2009-05-06 14:40:00,1.7904,1.79125,1.79035,1.791,290400000.0
2009-05-06 14:41:00,1.791,1.7915,1.7907,1.7912,236800000.0
2009-05-06 14:42:00,1.791,1.7916,1.78975,1.7901,267700000.0
2009-05-06 14:43:00,1.78995,1.79075,1.78985,1.7905,393200000.0
2009-05-06 14:44:00,1.79015,1.79035,1.7888,1.78915,245200000.0
2009-05-06 14:45:00,1.78915,1.79005,1.7889,1.78975,325200000.0
2009-05-06 14:46:00,1.7897,1.79075,1.7896,1.7907,292800000.0
2009-05-06 14:47:00,1.7907,1.79085,1.7902,1.79045,271800000.0
2009-05-06 14:48:00,1.79045,1.7908,1.78985,1.79015,316200000.0
2009-05-06 14:49:00,1.79015,1.7909,1.78975,1.7905,278200000.0
2009-05-06 14:50:00,1.7908,1.79115,1.79065,1.79105,278400000.0
2009-05-06 14:51:00,1.791,1.7911,1.7906,1.79065,364600000.0
2009-05-06 14:52:00,1.7907,1.7914,1.79065,1.79095,329600000.0
2009-05-06 14:53:00,1.7912,1.79145,1.7905,1.79065,454200000.0
2009-05-06 14:54:00,1.79085,1.7911,1.7901,1.7901,333600000.0
2009-05-06 14:55:00,1.7902,1.7905,1.78985,1.78985,320000000.0
2009-05-06 14:56:00,1.78985,1.79065,1.78985,1.79035,157000000.0
2009-05-06 14:57:00,1.79025,1.7909,1.7901,1.79025,208000000.0
2009-05-06 14:58:00,1.7906,1.791,1.78995,1.7905,244600000.0
2009-05-06 14:59:00,1.7905,1.7923,1.7904,1.79195,364400000.0
2009-05-06 15:00:00,1.79195,1.79205,1.791,1.79135,305200000.0
2009-05-06 15:01:00,1.7914,1.79145,1.79055,1.79065,238200000.0
2009-05-06 15:02:00,1.79075,1.7909,1.78985,1.79045,178200000.0
2009-05-06 15:03:00,1.79045,1.79085,1.78995,1.79025,349600000.0
2009-05-06 15:04:00,1.79025,1.7913,1.79005,1.791,287400000.0
2009-05-06 15:05:00,1.79115,1.7918,1.7911,1.79145,270000000.0
2009-05-06 15:06:00,1.7916,1.7916,1.79105,1.7911,350000000.0
2009-05-06 15:07:00,1.7911,1.7916,1.791,1.79105,245000000.0
2009-05-06 15:08:00,1.79085,1.7911,1.7903,1.79055,257000000.0
2009-05-06 15:09:00,1.7906,1.7911,1.7904,1.7909,236600000.0
2009-05-06 15:10:00,1.7909,1.7911,1.79075,1.791,265600000.0
2009-05-06 15:11:00,1.79085,1.7921,1.79075,1.79175,210800000.0
2009-05-06 15:12:00,1.79175,1.79185,1.7914,1.7914,212800000.0
2009-05-06 15:13:00,1.7915,1.79235,1.7914,1.7923,215800000.0
2009-05-06 15:14:00,1.79225,1.7926,1.7914,1.7918,291800000.0
2009-05-06 15:15:00,1.7918,1.79185,1.79045,1.7906,387400000.0
2009-05-06 15:16:00,1.79065,1.7911,1.7905,1.7909,211800000.0
2009-05-06 15:17:00,1.79095,1.7914,1.7908,1.7913,378600000.0
2009-05-06 15:18:00,1.79125,1.7918,1.791,1.7911,180200000.0
2009-05-06 15:19:00,1.7911,1.7914,1.7903,1.79045,315600000.0
2009-05-06 15:20:00,1.7906,1.7906,1.78955,1.78995,355800000.0
2009-05-06 15:21:00,1.78995,1.79015,1.78955,1.7897,218800000.0
2009-05-06 15:22:00,1.78965,1.7897,1.7889,1.7893,311000000.0
2009-05-06 15:23:00,1.7893,1.7898,1.78915,1.7897,207200000.0
2009-05-06 15:24:00,1.7897,1.78985,1.7891,1.78915,243000000.0
2009-05-06 15:25:00,1.78915,1.78995,1.78905,1.78995,254800000.0
2009-05-06 15:26:00,1.78995,1.7902,1.7895,1.78995,126400000.0
2009-05-06 15:27:00,1.78995,1.79015,1.78935,1.78965,247200000.0
2009-05-06 15:28:00,1.7897,1.79,1.789,1.7894,242400000.0
2009-05-06 15:29:00,1.78945,1.7899,1.78935,1.7896,174200000.0
2009-05-06 15:30:00,1.7895,1.79,1.78915,1.7898,246200000.0
2009-05-06 15:31:00,1.7898,1.79025,1.78945,1.78955,300400000.0
2009-05-06 15:32:00,1.7896,1.7897,1.7889,1.7889,179800000.0
2009-05-06 15:33:00,1.7889,1.7889,1.78785,1.78845,358600000.0
2009-05-06 15:34:00,1.78835,1.78915,1.7881,1.7884,363200000.0
2009-05-06 15:35:00,1.7884,1.7887,1.78725,1.78795,315600000.0
2009-05-06 15:36:00,1.78805,1.7888,1.7876,1.7881,418200000.0
2009-05-06 15:37:00,1.78825,1.7884,1.78745,1.78805,382200000.0
2009-05-06 15:38:00,1.7881,1.7892,1.788,1.789,332600000.0
2009-05-06 15:39:00,1.789,1.7896,1.78875,1.78895,331600000.0
2009-05-06 15:40:00,1.7889,1.7893,1.78845,1.7888,412000000.0
2009-05-06 15:41:00,1.7888,1.78925,1.7887,1.78885,357000000.0
2009-05-06 15:42:00,1.789,1.7893,1.7882,1.7892,376600000.0
2009-05-06 15:43:00,1.7892,1.7899,1.78855,1.7895,389400000.0
2009-05-06 15:44:00,1.7896,1.79025,1.78915,1.7894,350800000.0
2009-05-06 15:45:00,1.7894,1.7896,1.7888,1.7892,409400000.0
2009-05-06 15:46:00,1.7892,1.7897,1.7889,1.7896,345400000.0
2009-05-06 15:47:00,1.7896,1.7898,1.7881,1.78845,416800000.0
2009-05-06 15:48:00,1.7885,1.78915,1.78835,1.7888,404400000.0
2009-05-06 15:49:00,1.7887,1.789,1.7878,1.788,450800000.0
2009-05-06 15:50:00,1.788,1.7888,1.7878,1.7882,446400000.0
2009-05-06 15:51:00,1.78835,1.78885,1.7878,1.7884,457200000.0
2009-05-06 15:52:00,1.7884,1.78855,1.7867,1.7868,370400000.0
2009-05-06 15:53:00,1.7871,1.7878,1.78615,1.7862,374400000.0
2009-05-06 15:54:00,1.78625,1.7868,1.78515,1.78625,312200000.0
2009-05-06 15:55:00,1.78625,1.78625,1.7851,1.7856,350600000.0
2009-05-06 15:56:00,1.7857,1.78625,1.78535,1.78585,336000000.0
2009-05-06 15:57:00,1.786,1.7864,1.7855,1.78555,353400000.0
2009-05-06 15:58:00,1.78535,1.78635,1.7853,1.7861,412600000.0
2009-05-06 15:59:00,1.786,1.788,1.78575,1.7878,395200000.0
2009-05-06 16:00:00,1.78745,1.7881,1.78675,1.7868,449400000.0
2009-05-06 16:01:00,1.787,1.7873,1.78665,1.7872,399400000.0
2009-05-06 16:02:00,1.7873,1.78765,1.78675,1.7873,428800000.0
2009-05-06 16:03:00,1.78735,1.7879,1.7873,1.78785,279600000.0
2009-05-06 16:04:00,1.7878,1.7884,1.78765,1.7884,326800000.0
2009-05-06 16:05:00,1.7885,1.7887,1.78765,1.7884,451800000.0
2009-05-06 16:06:00,1.7884,1.7884,1.7875,1.788,397000000.0
2009-05-06 16:07:00,1.788,1.7888,1.78745,1.78875,445800000.0
2009-05-06 16:08:00,1.78885,1.7894,1.7869,1.7876,370500000.0
2009-05-06 16:09:00,1.78745,1.7881,1.7864,1.7864,407600000.0
2009-05-06 16:10:00,1.7865,1.78765,1.7863,1.78765,367800000.0
2009-05-06 16:11:00,1.7877,1.7883,1.78725,1.7873,388200000.0
2009-05-06 16:12:00,1.7873,1.7875,1.78665,1.7869,328200000.0
2009-05-06 16:13:00,1.787,1.7875,1.78505,1.786,326000000.0
2009-05-06 16:14:00,1.7859,1.7864,1.7858,1.7863,355600000.0
2009-05-06 16:15:00,1.7863,1.7865,1.7859,1.786,346800000.0
2009-05-06 16:16:00,1.786,1.7866,1.78585,1.7862,274400000.0
2009-05-06 16:17:00,1.78605,1.7867,1.78605,1.7861,308800000.0
2009-05-06 16:18:00,1.78595,1.7874,1.78595,1.78695,303400000.0
2009-05-06 16:19:00,1.787,1.7877,1.787,1.78745,310000000.0
2009-05-06 16:20:00,1.78735,1.7875,1.78635,1.78665,481000000.0
2009-05-06 16:21:00,1.78665,1.78765,1.78655,1.7871,287800000.0
2009-05-06 16:22:00,1.78715,1.78795,1.78695,1.78765,297000000.0
2009-05-06 16:23:00,1.78765,1.78765,1.7866,1.7867,296400000.0
2009-05-06 16:24:00,1.7869,1.7869,1.7859,1.78635,283000000.0
2009-05-06 16:25:00,1.7864,1.78735,1.7862,1.7863,307800000.0
2009-05-06 16:26:00,1.78625,1.78675,1.78595,1.78615,329800000.0
2009-05-06 16:27:00,1.78635,1.7865,1.7857,1.7859,355200000.0
2009-05-06 16:28:00,1.78595,1.7876,1.78575,1.78735,414600000.0
2009-05-06 16:29:00,1.78735,1.7874,1.787,1.7872,285600000.0
2009-05-06 16:30:00,1.7872,1.78795,1.78655,1.78735,427600000.0
2009-05-06 16:31:00,1.7876,1.7878,1.78725,1.78735,244800000.0
2009-05-06 16:32:00,1.7874,1.78785,1.7869,1.78775,295800000.0
2009-05-06 16:33:00,1.78765,1.78815,1.78725,1.78765,305000000.0
2009-05-06 16:34:00,1.7878,1.7878,1.78675,1.7869,266000000.0
2009-05-06 16:35:00,1.7869,1.7871,1.7866,1.78675,267600000.0
2009-05-06 16:36:00,1.78675,1.78735,1.78625,1.78645,248600000.0
2009-05-06 16:37:00,1.78655,1.7866,1.786,1.7861,232400000.0
2009-05-06 16:38:00,1.7863,1.7863,1.78575,1.78575,200200000.0
2009-05-06 16:39:00,1.7859,1.78665,1.7859,1.78625,243400000.0
2009-05-06 16:40:00,1.78615,1.78665,1.78575,1.78615,255800000.0
2009-05-06 16:41:00,1.7861,1.78635,1.78595,1.78635,200400000.0
2009-05-06 16:42:00,1.7863,1.78685,1.78605,1.7867,211000000.0
2009-05-06 16:43:00,1.78685,1.78685,1.78605,1.7864,245600000.0
2009-05-06 16:44:00,1.7864,1.78735,1.7864,1.78715,214800000.0
2009-05-06 16:45:00,1.78705,1.7874,1.786,1.78615,207000000.0
2009-05-06 16:46:00,1.7863,1.78685,1.78605,1.78675,301200000.0
2009-05-06 16:47:00,1.7865,1.7869,1.78615,1.78645,272200000.0
2009-05-06 16:48:00,1.7864,1.78675,1.78605,1.7864,256000000.0
2009-05-06 16:49:00,1.78625,1.7865,1.786,1.7862,168600000.0
2009-05-06 16:50:00,1.7861,1.7866,1.78545,1.7864,340600000.0
2009-05-06 16:51:00,1.7864,1.7866,1.786,1.78645,270000000.0
2009-05-06 16:52:00,1.78645,1.7867,1.78565,1.7858,327000000.0
2009-05-06 16:53:00,1.78595,1.78595,1.78535,1.78555,311200000.0
2009-05-06 16:54:00,1.78555,1.7864,1.78555,1.78625,278000000.0
2009-05-06 16:55:00,1.78625,1.7867,1.78575,1.78575,283600000.0
2009-05-06 16:56:00,1.78575,1.7866,1.785,1.78655,242800000.0
2009-05-06 16:57:00,1.78645,1.78645,1.7856,1.7862,254600000.0
2009-05-06 16:58:00,1.7862,1.78745,1.786,1.78725,305200000.0
2009-05-06 16:59:00,1.78725,1.7882,1.78715,1.7872,355000000.0
2009-05-06 17:00:00,1.7872,1.7877,1.787,1.787,286800000.0
2009-05-06 17:01:00,1.7867,1.7878,1.78625,1.7867,336400000.0
2009-05-06 17:02:00,1.7867,1.7874,1.7866,1.7868,263200000.0
2009-05-06 17:03:00,1.7869,1.7871,1.78635,1.7866,286200000.0
2009-05-06 17:04:00,1.78665,1.78675,1.78595,1.7863,319400000.0
2009-05-06 17:05:00,1.7862,1.7884,1.78605,1.7876,275800000.0
2009-05-06 17:06:00,1.78755,1.78825,1.78615,1.78735,341600000.0
2009-05-06 17:07:00,1.78725,1.7875,1.786,1.7861,334300000.0
2009-05-06 17:08:00,1.7861,1.7863,1.78495,1.78505,445600000.0
2009-05-06 17:09:00,1.7851,1.7859,1.78465,1.78515,393400000.0
2009-05-06 17:10:00,1.7852,1.7853,1.784,1.7852,398000000.0
2009-05-06 17:11:00,1.7852,1.7854,1.78395,1.7849,437600000.0
2009-05-06 17:12:00,1.7849,1.7849,1.7835,1.7835,323400000.0
2009-05-06 17:13:00,1.7836,1.78435,1.78305,1.7839,291200000.0
2009-05-06 17:14:00,1.78385,1.7844,1.78365,1.78395,249400000.0
2009-05-06 17:15:00,1.78405,1.7853,1.78385,1.7846,261800000.0
2009-05-06 17:16:00,1.78465,1.7854,1.7842,1.78495,402200000.0
2009-05-06 17:17:00,1.78495,1.7851,1.7843,1.785,256200000.0
2009-05-06 17:18:00,1.785,1.7852,1.7841,1.7849,266200000.0
2009-05-06 17:19:00,1.78505,1.78525,1.7846,1.78485,310800000.0
2009-05-06 17:20:00,1.78495,1.78545,1.7846,1.78535,232800000.0
2009-05-06 17:21:00,1.7852,1.78565,1.7847,1.7854,342200000.0
2009-05-06 17:22:00,1.7854,1.7863,1.7854,1.786,295400000.0
2009-05-06 17:23:00,1.786,1.7862,1.78425,1.78435,319000000.0
2009-05-06 17:24:00,1.7844,1.7859,1.78405,1.78525,327200000.0
2009-05-06 17:25:00,1.7857,1.7865,1.7857,1.7864,253600000.0
2009-05-06 17:26:00,1.78635,1.7865,1.7853,1.7857,344200000.0
2009-05-06 17:27:00,1.7858,1.7862,1.7849,1.7849,341000000.0
2009-05-06 17:28:00,1.785,1.78635,1.785,1.7862,344400000.0
2009-05-06 17:29:00,1.78635,1.7869,1.78525,1.7854,391600000.0
2009-05-06 17:30:00,1.7854,1.7867,1.7853,1.78625,308800000.0
2009-05-06 17:31:00,1.78635,1.7868,1.78555,1.78565,353400000.0
2009-05-06 17:32:00,1.78565,1.7868,1.7853,1.7865,392600000.0
2009-05-06 17:33:00,1.7866,1.7869,1.7858,1.7865,340200000.0
2009-05-06 17:34:00,1.7865,1.7866,1.785,1.7856,239800000.0
2009-05-06 17:35:00,1.78575,1.78575,1.78505,1.78535,258000000.0
2009-05-06 17:36:00,1.7853,1.78575,1.7847,1.7856,282800000.0
2009-05-06 17:37:00,1.78565,1.78605,1.78485,1.7854,284000000.0
2009-05-06 17:38:00,1.78525,1.7856,1.7845,1.78465,297200000.0
2009-05-06 17:39:00,1.78465,1.7849,1.78435,1.7847,225600000.0
2009-05-06 17:40:00,1.78455,1.78525,1.7844,1.7849,171200000.0
2009-05-06 17:41:00,1.7846,1.78505,1.78435,1.78475,203200000.0
2009-05-06 17:42:00,1.78475,1.78485,1.78375,1.78455,306000000.0
2009-05-06 17:43:00,1.78445,1.7848,1.7842,1.78475,288000000.0
2009-05-06 17:44:00,1.7848,1.78485,1.78375,1.78425,199400000.0
2009-05-06 17:45:00,1.78425,1.78445,1.78405,1.7841,65000000.0
2009-05-06 17:46:00,1.7841,1.78525,1.7836,1.78495,252900000.0
2009-05-06 17:47:00,1.78495,1.785,1.7847,1.7848,142800000.0
2009-05-06 17:48:00,1.78465,1.7858,1.78445,1.78495,156000000.0
2009-05-06 17:49:00,1.78495,1.7855,1.78445,1.7847,199100000.0
2009-05-06 17:50:00,1.7847,1.7856,1.78415,1.78445,349000000.0
2009-05-06 17:51:00,1.78445,1.7853,1.7843,1.7845,375800000.0
2009-05-06 17:52:00,1.7845,1.785,1.7837,1.7842,353600000.0
2009-05-06 17:53:00,1.784,1.78505,1.7838,1.7847,322600000.0
2009-05-06 17:54:00,1.7846,1.78575,1.7846,1.7855,183800000.0
2009-05-06 17:55:00,1.78545,1.78545,1.78415,1.78495,252000000.0
2009-05-06 17:56:00,1.78495,1.7856,1.7846,1.7846,290800000.0
2009-05-06 17:57:00,1.78465,1.78475,1.78325,1.78325,251200000.0
2009-05-06 17:58:00,1.78325,1.784,1.78265,1.78275,314800000.0
2009-05-06 17:59:00,1.7827,1.7831,1.7824,1.7827,312200000.0
2009-05-06 18:00:00,1.7827,1.78305,1.78195,1.7829,231600000.0
2009-05-06 18:01:00,1.7829,1.7833,1.7824,1.78315,253600000.0
2009-05-06 18:02:00,1.7832,1.7836,1.7826,1.7827,291200000.0
2009-05-06 18:03:00,1.7828,1.7829,1.7824,1.7827,219000000.0
2009-05-06 18:04:00,1.7827,1.7836,1.7822,1.78285,208000000.0
2009-05-06 18:05:00,1.78295,1.78345,1.78275,1.78285,172600000.0
2009-05-06 18:06:00,1.78285,1.7834,1.78245,1.783,172400000.0
2009-05-06 18:07:00,1.78295,1.78355,1.78275,1.78285,160800000.0
2009-05-06 18:08:00,1.78285,1.7837,1.7828,1.7835,197000000.0
2009-05-06 18:09:00,1.78345,1.78425,1.78285,1.784,215400000.0
2009-05-06 18:10:00,1.78395,1.78405,1.783,1.7831,260800000.0
2009-05-06 18:11:00,1.78315,1.7839,1.7829,1.7831,248200000.0
2009-05-06 18:12:00,1.7829,1.7834,1.7827,1.7834,142600000.0
2009-05-06 18:13:00,1.7833,1.7837,1.7828,1.78345,303200000.0
2009-05-06 18:14:00,1.7836,1.7836,1.78205,1.7827,208400000.0
2009-05-06 18:15:00,1.7825,1.7831,1.78215,1.78215,308000000.0
2009-05-06 18:16:00,1.78245,1.7828,1.78205,1.7822,216800000.0
2009-05-06 18:17:00,1.78215,1.78305,1.78215,1.7824,256600000.0
2009-05-06 18:18:00,1.7824,1.78285,1.7824,1.78285,144800000.0
2009-05-06 18:19:00,1.78285,1.78355,1.78275,1.7833,166400000.0
2009-05-06 18:20:00,1.7833,1.7833,1.7825,1.78285,199200000.0
2009-05-06 18:21:00,1.78285,1.7832,1.78215,1.7823,157600000.0
2009-05-06 18:22:00,1.7825,1.7829,1.78215,1.78265,130400000.0
2009-05-06 18:23:00,1.7827,1.783,1.78235,1.78275,141200000.0
2009-05-06 18:24:00,1.78275,1.7835,1.78255,1.78345,172800000.0
2009-05-06 18:25:00,1.78345,1.7837,1.783,1.78355,227800000.0
2009-05-06 18:26:00,1.7837,1.7838,1.7833,1.78345,146200000.0
2009-05-06 18:27:00,1.78365,1.78365,1.78205,1.78225,247600000.0
2009-05-06 18:28:00,1.78245,1.7825,1.7809,1.7818,246900000.0
2009-05-06 18:29:00,1.7817,1.7819,1.78105,1.7819,123000000.0
2009-05-06 18:30:00,1.78155,1.7826,1.7815,1.7822,187200000.0
2009-05-06 18:31:00,1.7819,1.7825,1.7814,1.7821,263400000.0
2009-05-06 18:32:00,1.782,1.7827,1.7819,1.7827,205600000.0
2009-05-06 18:33:00,1.783,1.7838,1.7829,1.7835,152000000.0
2009-05-06 18:34:00,1.7834,1.7835,1.7832,1.7833,122000000.0
2009-05-06 18:35:00,1.78335,1.7837,1.7825,1.7825,262400000.0
2009-05-06 18:36:00,1.78255,1.7829,1.782,1.7822,301000000.0
2009-05-06 18:37:00,1.78235,1.7829,1.7822,1.7825,180400000.0
2009-05-06 18:38:00,1.7825,1.7825,1.78165,1.7819,174000000.0
2009-05-06 18:39:00,1.7819,1.7827,1.7816,1.7817,229800000.0
2009-05-06 18:40:00,1.7818,1.7818,1.7814,1.7816,217200000.0
2009-05-06 18:41:00,1.7818,1.7822,1.7814,1.7816,232800000.0
2009-05-06 18:42:00,1.7817,1.7817,1.78115,1.7817,136600000.0
2009-05-06 18:43:00,1.7817,1.7819,1.78105,1.7815,260800000.0
2009-05-06 18:44:00,1.7817,1.7819,1.7812,1.7817,274600000.0
2009-05-06 18:45:00,1.78155,1.7819,1.7814,1.7819,137200000.0
2009-05-06 18:46:00,1.78195,1.782,1.7811,1.7812,229600000.0
2009-05-06 18:47:00,1.7812,1.7816,1.7808,1.7813,257600000.0
2009-05-06 18:48:00,1.7813,1.7814,1.7797,1.7798,274000000.0
2009-05-06 18:49:00,1.7798,1.7801,1.7785,1.77875,395200000.0
2009-05-06 18:50:00,1.77875,1.7789,1.7773,1.7778,313600000.0
2009-05-06 18:51:00,1.7781,1.7786,1.7769,1.7781,328400000.0
2009-05-06 18:52:00,1.7781,1.7797,1.778,1.7791,204800000.0
2009-05-06 18:53:00,1.7791,1.7795,1.7787,1.779,269000000.0
2009-05-06 18:54:00,1.779,1.7794,1.7786,1.7791,205200000.0
2009-05-06 18:55:00,1.77895,1.7791,1.7774,1.7774,258200000.0
2009-05-06 18:56:00,1.7775,1.7789,1.7775,1.7785,254400000.0
2009-05-06 18:57:00,1.7785,1.77935,1.77795,1.779,158800000.0
2009-05-06 18:58:00,1.779,1.7794,1.77855,1.77935,116400000.0
2009-05-06 18:59:00,1.77935,1.7801,1.77875,1.7799,302800000.0
2009-05-06 19:00:00,1.7799,1.78,1.7793,1.7795,243400000.0
2009-05-06 19:01:00,1.7794,1.7799,1.7793,1.7794,225400000.0
2009-05-06 19:02:00,1.7792,1.77985,1.77895,1.77895,340600000.0
2009-05-06 19:03:00,1.77925,1.7794,1.77785,1.7783,402800000.0
2009-05-06 19:04:00,1.7779,1.7782,1.77685,1.77695,421400000.0
2009-05-06 19:05:00,1.77685,1.7775,1.7763,1.7772,414400000.0
2009-05-06 19:06:00,1.77725,1.7781,1.777,1.7774,349800000.0
2009-05-06 19:07:00,1.7776,1.7781,1.777,1.7779,169200000.0
2009-05-06 19:08:00,1.77805,1.7791,1.77805,1.779,171200000.0
2009-05-06 19:09:00,1.77905,1.7793,1.77875,1.7789,241600000.0
2009-05-06 19:10:00,1.779,1.7795,1.7788,1.7792,224800000.0
2009-05-06 19:11:00,1.7791,1.7794,1.7783,1.7793,243000000.0
2009-05-06 19:12:00,1.779,1.7793,1.77785,1.7782,250600000.0
2009-05-06 19:13:00,1.77815,1.7784,1.77745,1.77785,202600000.0
2009-05-06 19:14:00,1.7778,1.7783,1.7775,1.7782,220400000.0
2009-05-06 19:15:00,1.7781,1.7784,1.7774,1.7777,258400000.0
2009-05-06 19:16:00,1.7778,1.7786,1.7776,1.7785,213200000.0
2009-05-06 19:17:00,1.7784,1.779,1.7781,1.7786,315200000.0
2009-05-06 19:18:00,1.7784,1.7787,1.7779,1.77805,186200000.0
2009-05-06 19:19:00,1.7781,1.7783,1.77745,1.7779,257600000.0
2009-05-06 19:20:00,1.77815,1.77815,1.776,1.776,349000000.0
2009-05-06 19:21:00,1.7761,1.7765,1.77555,1.7759,335800000.0
2009-05-06 19:22:00,1.7759,1.7763,1.77565,1.7763,251400000.0
2009-05-06 19:23:00,1.7763,1.7775,1.77625,1.77695,300800000.0
2009-05-06 19:24:00,1.7771,1.7779,1.777,1.7772,190800000.0
2009-05-06 19:25:00,1.77675,1.7779,1.77675,1.77745,238000000.0
2009-05-06 19:26:00,1.77745,1.7776,1.77705,1.7774,105600000.0
2009-05-06 19:27:00,1.7774,1.7775,1.7769,1.777,196400000.0
2009-05-06 19:28:00,1.7769,1.7775,1.7766,1.7772,159600000.0
2009-05-06 19:29:00,1.7772,1.7774,1.7767,1.7772,254600000.0
2009-05-06 19:30:00,1.7773,1.7776,1.776,1.7772,300000000.0
2009-05-06 19:31:00,1.7772,1.778,1.7772,1.77775,259800000.0
2009-05-06 19:32:00,1.77775,1.7779,1.77555,1.7761,352400000.0
2009-05-06 19:33:00,1.7762,1.7774,1.776,1.7774,366600000.0
2009-05-06 19:34:00,1.7774,1.7779,1.77685,1.7772,247200000.0
2009-05-06 19:35:00,1.7772,1.7773,1.77605,1.7773,231600000.0
2009-05-06 19:36:00,1.77715,1.7783,1.77705,1.7777,256000000.0
2009-05-06 19:37:00,1.7777,1.77805,1.7773,1.7774,173400000.0
2009-05-06 19:38:00,1.7776,1.7784,1.7773,1.7782,212200000.0
2009-05-06 19:39:00,1.7781,1.77865,1.77755,1.7778,241800000.0
2009-05-06 19:40:00,1.7779,1.77815,1.77705,1.7772,244200000.0
2009-05-06 19:41:00,1.7771,1.77745,1.7766,1.77675,243000000.0
2009-05-06 19:42:00,1.77675,1.7775,1.7763,1.7769,247400000.0
2009-05-06 19:43:00,1.77685,1.7773,1.77635,1.777,225600000.0
2009-05-06 19:44:00,1.77705,1.7774,1.77695,1.7774,84000000.0
2009-05-06 19:45:00,1.7773,1.7775,1.77675,1.77685,174800000.0
2009-05-06 19:46:00,1.77685,1.77765,1.77665,1.77765,84800000.0
2009-05-06 19:47:00,1.77765,1.778,1.7773,1.77785,138800000.0
2009-05-06 19:48:00,1.7777,1.7777,1.7775,1.7775,95800000.0
2009-05-06 19:49:00,1.7776,1.7791,1.7776,1.7787,239800000.0
2009-05-06 19:50:00,1.7787,1.7794,1.77825,1.779,204400000.0
2009-05-06 19:51:00,1.779,1.7792,1.7778,1.77795,186800000.0
2009-05-06 19:52:00,1.7779,1.77885,1.77695,1.77805,208400000.0
2009-05-06 19:53:00,1.77805,1.7781,1.77665,1.777,209400000.0
2009-05-06 19:54:00,1.7771,1.77775,1.77685,1.77695,137200000.0
2009-05-06 19:55:00,1.77695,1.77785,1.7766,1.77765,179800000.0
2009-05-06 19:56:00,1.7775,1.7779,1.7769,1.77725,120000000.0
2009-05-06 19:57:00,1.7772,1.77795,1.7769,1.77765,115200000.0
2009-05-06 19:58:00,1.77765,1.77885,1.77765,1.77885,148600000.0
2009-05-06 19:59:00,1.7787,1.7789,1.77655,1.77705,311400000.0
2009-05-06 20:00:00,1.77705,1.7772,1.7764,1.7768,290000000.0
2009-05-06 20:01:00,1.7765,1.7765,1.7756,1.7756,172800000.0
2009-05-06 20:02:00,1.7757,1.7766,1.7756,1.7766,325800000.0
2009-05-06 20:03:00,1.7766,1.7767,1.7751,1.7753,231400000.0
2009-05-06 20:04:00,1.7753,1.77565,1.7747,1.7748,274200000.0
2009-05-06 20:05:00,1.7748,1.7764,1.77465,1.7764,202600000.0
2009-05-06 20:06:00,1.776,1.77705,1.7758,1.77645,276800000.0
2009-05-06 20:07:00,1.77645,1.77795,1.7764,1.77795,183400000.0
2009-05-06 20:08:00,1.77795,1.7786,1.7776,1.7785,215400000.0
2009-05-06 20:09:00,1.7786,1.7786,1.77725,1.77755,184800000.0
2009-05-06 20:10:00,1.7775,1.7776,1.7771,1.7773,101400000.0
2009-05-06 20:11:00,1.7773,1.7775,1.7771,1.77745,80600000.0
2009-05-06 20:12:00,1.77745,1.7779,1.77705,1.7774,135200000.0
2009-05-06 20:13:00,1.7774,1.77755,1.777,1.77755,138400000.0
2009-05-06 20:14:00,1.7776,1.778,1.777,1.77715,188400000.0
2009-05-06 20:15:00,1.7768,1.7772,1.77595,1.77625,249000000.0
2009-05-06 20:16:00,1.7764,1.7767,1.7756,1.7759,118800000.0
2009-05-06 20:17:00,1.7759,1.7759,1.77515,1.7756,182000000.0
2009-05-06 20:18:00,1.7755,1.77605,1.77535,1.77565,202000000.0
2009-05-06 20:19:00,1.7756,1.7761,1.7754,1.77565,230000000.0
2009-05-06 20:20:00,1.7758,1.77605,1.77495,1.7754,234800000.0
2009-05-06 20:21:00,1.77535,1.7763,1.77495,1.7763,274800000.0
2009-05-06 20:22:00,1.7762,1.7766,1.77575,1.7761,109200000.0
2009-05-06 20:23:00,1.7761,1.7768,1.7759,1.77665,137400000.0
2009-05-06 20:24:00,1.77665,1.7767,1.7762,1.77645,144000000.0
2009-05-06 20:25:00,1.7764,1.7767,1.7762,1.77645,145000000.0
2009-05-06 20:26:00,1.7766,1.7767,1.7761,1.7767,104400000.0
2009-05-06 20:27:00,1.7767,1.77675,1.77655,1.7767,111200000.0
2009-05-06 20:28:00,1.7767,1.777,1.77615,1.77695,129000000.0
2009-05-06 20:29:00,1.7768,1.77825,1.77635,1.7778,182400000.0
2009-05-06 20:30:00,1.778,1.7783,1.7771,1.77795,331200000.0
2009-05-06 20:31:00,1.77785,1.7784,1.7774,1.77805,172400000.0
2009-05-06 20:32:00,1.77805,1.77825,1.77725,1.77775,174800000.0
2009-05-06 20:33:00,1.77775,1.7783,1.77735,1.7774,218400000.0
2009-05-06 20:34:00,1.7774,1.778,1.7771,1.77785,205600000.0
2009-05-06 20:35:00,1.77785,1.7782,1.77735,1.7775,148600000.0
2009-05-06 20:36:00,1.7775,1.7784,1.77745,1.7783,104000000.0
2009-05-06 20:37:00,1.77835,1.7789,1.7783,1.7786,203200000.0
2009-05-06 20:38:00,1.7786,1.77885,1.77815,1.7785,260600000.0
2009-05-06 20:39:00,1.7785,1.7796,1.77825,1.77875,267200000.0
2009-05-06 20:40:00,1.7789,1.7796,1.7788,1.7792,358400000.0
2009-05-06 20:41:00,1.7793,1.7805,1.7789,1.7805,283800000.0
2009-05-06 20:42:00,1.7793,1.7809,1.7791,1.7807,301200000.0
2009-05-06 20:43:00,1.7806,1.7809,1.77975,1.77975,235200000.0
2009-05-06 20:44:00,1.77975,1.7809,1.77945,1.7801,270600000.0
2009-05-06 20:45:00,1.77995,1.7802,1.77915,1.77915,281800000.0
2009-05-06 20:46:00,1.77895,1.7803,1.7789,1.77955,235400000.0
2009-05-06 20:47:00,1.7797,1.7805,1.77935,1.7795,161600000.0
2009-05-06 20:48:00,1.7795,1.78005,1.7793,1.7798,201800000.0
2009-05-06 20:49:00,1.7799,1.78025,1.77945,1.77965,195000000.0
2009-05-06 20:50:00,1.7797,1.7799,1.7793,1.7799,182600000.0
2009-05-06 20:51:00,1.7799,1.7803,1.77935,1.7802,141600000.0
2009-05-06 20:52:00,1.7802,1.7805,1.77915,1.77935,233400000.0
2009-05-06 20:53:00,1.7795,1.7811,1.77925,1.7805,257200000.0
2009-05-06 20:54:00,1.7804,1.78115,1.78025,1.78055,227200000.0
2009-05-06 20:55:00,1.7805,1.7811,1.78025,1.78045,240800000.0
2009-05-06 20:56:00,1.78045,1.78065,1.7798,1.7806,314000000.0
2009-05-06 20:57:00,1.7802,1.7809,1.77955,1.78065,314200000.0
2009-05-06 20:58:00,1.7808,1.7813,1.78065,1.7809,231800000.0
2009-05-06 20:59:00,1.781,1.7822,1.781,1.7821,223600000.0
2009-05-06 21:00:00,1.7822,1.7822,1.7811,1.7813,212400000.0
2009-05-06 21:01:00,1.7813,1.7815,1.7809,1.7814,285600000.0
2009-05-06 21:02:00,1.7813,1.7814,1.7803,1.7806,229000000.0
2009-05-06 21:03:00,1.7806,1.7811,1.7801,1.7811,243200000.0
2009-05-06 21:04:00,1.7811,1.7826,1.781,1.78195,258600000.0
2009-05-06 21:05:00,1.782,1.7825,1.78115,1.7822,335800000.0
2009-05-06 21:06:00,1.7823,1.7827,1.7814,1.782,175200000.0
2009-05-06 21:07:00,1.782,1.782,1.78045,1.78045,300200000.0
2009-05-06 21:08:00,1.78045,1.78075,1.78015,1.7806,246000000.0
2009-05-06 21:09:00,1.78065,1.7809,1.7798,1.7801,219600000.0
2009-05-06 21:10:00,1.7801,1.7805,1.77965,1.7804,281200000.0
2009-05-06 21:11:00,1.7804,1.7806,1.7793,1.77985,246200000.0
2009-05-06 21:12:00,1.77985,1.7799,1.77955,1.77985,57200000.0
2009-05-06 21:13:00,1.7799,1.7804,1.77965,1.7802,157400000.0
2009-05-06 21:14:00,1.7802,1.7806,1.78,1.7804,145600000.0
2009-05-06 21:15:00,1.7805,1.7807,1.78025,1.78025,99000000.0
2009-05-06 21:16:00,1.7805,1.781,1.7802,1.7808,153200000.0
2009-05-06 21:17:00,1.7802,1.7804,1.77955,1.78,225200000.0
2009-05-06 21:18:00,1.7803,1.781,1.7798,1.7806,315400000.0
2009-05-06 21:19:00,1.7806,1.7816,1.7806,1.7809,234600000.0
2009-05-06 21:20:00,1.7809,1.7809,1.7797,1.7806,237000000.0
2009-05-06 21:21:00,1.7802,1.78195,1.7802,1.7816,125600000.0
2009-05-06 21:22:00,1.7812,1.7816,1.7803,1.7804,214400000.0
2009-05-06 21:23:00,1.78035,1.7806,1.78,1.7803,284400000.0
2009-05-06 21:24:00,1.7803,1.7809,1.77975,1.78005,235000000.0
2009-05-06 21:25:00,1.78015,1.7809,1.78,1.78,291000000.0
2009-05-06 21:26:00,1.78,1.7814,1.7797,1.7806,275400000.0
2009-05-06 21:27:00,1.7805,1.78095,1.7803,1.7807,112400000.0
2009-05-06 21:28:00,1.7806,1.7808,1.7806,1.78065,81000000.0
2009-05-06 21:29:00,1.78065,1.78065,1.7795,1.78005,222400000.0
2009-05-06 21:30:00,1.78,1.7803,1.7797,1.7798,303200000.0
2009-05-06 21:31:00,1.7798,1.7806,1.7792,1.7794,252799998.0
2009-05-06 21:32:00,1.7794,1.7798,1.77935,1.7795,303000000.0
2009-05-06 21:33:00,1.77965,1.78065,1.77955,1.77995,123600000.0
2009-05-06 21:34:00,1.77995,1.7802,1.77925,1.7794,174200000.0
2009-05-06 21:35:00,1.7794,1.7794,1.7794,1.7794,15600000.0
2009-05-06 21:36:00,1.7794,1.7796,1.7793,1.7794,153800000.0
2009-05-06 21:37:00,1.77945,1.7806,1.77945,1.77975,196000000.0
2009-05-06 21:38:00,1.7797,1.7803,1.77965,1.77975,156000000.0
2009-05-06 21:39:00,1.77975,1.7806,1.77975,1.78045,131200000.0
2009-05-06 21:40:00,1.7804,1.7804,1.7788,1.78,263400000.0
2009-05-06 21:41:00,1.7802,1.78045,1.7789,1.78,231400000.0
2009-05-06 21:42:00,1.78,1.78105,1.78,1.78025,138800000.0
2009-05-06 21:43:00,1.78025,1.7805,1.7798,1.77985,123200000.0
2009-05-06 21:44:00,1.77965,1.77975,1.7795,1.7796,84200000.0
2009-05-06 21:45:00,1.7796,1.7801,1.77955,1.77995,197600000.0
2009-05-06 21:46:00,1.77995,1.7816,1.7798,1.781,183000000.0
2009-05-06 21:47:00,1.78095,1.7811,1.78055,1.7806,60800000.0
2009-05-06 21:48:00,1.7804,1.7805,1.7804,1.7805,21200000.0
2009-05-06 21:49:00,1.7805,1.7807,1.7803,1.7806,75800000.0
2009-05-06 21:50:00,1.7805,1.78065,1.77975,1.7799,88800000.0
2009-05-06 21:51:00,1.77955,1.77965,1.77935,1.7795,119800000.0
2009-05-06 21:52:00,1.7795,1.7797,1.7793,1.7797,63600000.0
2009-05-06 21:53:00,1.7797,1.78,1.779,1.7798,137000000.0
2009-05-06 21:54:00,1.7799,1.78085,1.7793,1.7805,167200000.0
2009-05-06 21:55:00,1.78075,1.7809,1.77925,1.7804,229000000.0
2009-05-06 21:56:00,1.7801,1.7808,1.7801,1.7808,163000000.0
2009-05-06 21:57:00,1.7808,1.7813,1.7808,1.781,77600000.0
2009-05-06 21:58:00,1.7811,1.782,1.7811,1.7818,173600000.0
2009-05-06 21:59:00,1.7817,1.7819,1.7802,1.7804,144000000.0
2009-05-06 22:00:00,1.7804,1.7812,1.78,1.78095,158800000.0
2009-05-06 22:01:00,1.78115,1.78115,1.78045,1.78105,80400000.0
2009-05-06 22:02:00,1.78095,1.78135,1.7809,1.78105,51800000.0
2009-05-06 22:03:00,1.78105,1.78105,1.7805,1.78065,22200000.0
2009-05-06 22:04:00,1.78035,1.78065,1.78035,1.78045,23200000.0
2009-05-06 22:05:00,1.7804,1.7805,1.7804,1.78045,18000000.0
2009-05-06 22:06:00,1.78045,1.78055,1.7797,1.78025,61200000.0
2009-05-06 22:07:00,1.7803,1.78045,1.7802,1.7804,25800000.0
2009-05-06 22:08:00,1.7802,1.7803,1.78015,1.7802,16400000.0
2009-05-06 22:09:00,1.7801,1.78045,1.78005,1.78005,51400000.0
2009-05-06 22:10:00,1.77995,1.78025,1.77995,1.7802,125000000.0
2009-05-06 22:11:00,1.7802,1.7802,1.7797,1.7799,41600000.0
2009-05-06 22:12:00,1.7799,1.78,1.7798,1.78,39400000.0
2009-05-06 22:13:00,1.78005,1.78005,1.77965,1.77965,47400000.0
2009-05-06 22:14:00,1.77965,1.7798,1.7796,1.77965,34400000.0
2009-05-06 22:15:00,1.77965,1.78015,1.7796,1.7801,46400000.0
2009-05-06 22:16:00,1.7799,1.78005,1.77945,1.78005,83400000.0
2009-05-06 22:17:00,1.7803,1.7803,1.78025,1.7803,14000000.0
2009-05-06 22:18:00,1.7803,1.7803,1.77985,1.77985,83800000.0
2009-05-06 22:19:00,1.77985,1.7802,1.7798,1.78015,52000000.0
2009-05-06 22:20:00,1.78015,1.78065,1.78015,1.78025,39800000.0
2009-05-06 22:21:00,1.78025,1.7808,1.78015,1.7804,66600000.0
2009-05-06 22:22:00,1.78055,1.7806,1.78055,1.78055,26400000.0
2009-05-06 22:23:00,1.7806,1.78085,1.7802,1.78035,26400000.0
2009-05-06 22:24:00,1.78055,1.78085,1.78055,1.78075,37600000.0
2009-05-06 22:25:00,1.78085,1.78105,1.78065,1.78105,57600000.0
2009-05-06 22:26:00,1.78115,1.7815,1.78075,1.78135,49600000.0
2009-05-06 22:27:00,1.78135,1.7814,1.7812,1.78135,20200000.0
2009-05-06 22:28:00,1.78135,1.78135,1.78115,1.78135,45600000.0
2009-05-06 22:29:00,1.7814,1.78145,1.7812,1.7812,14400000.0
2009-05-06 22:30:00,1.7812,1.7814,1.78115,1.78135,34200000.0
2009-05-06 22:31:00,1.7814,1.78165,1.78105,1.7812,93000000.0
2009-05-06 22:32:00,1.781,1.7811,1.7809,1.78105,25600000.0
2009-05-06 22:33:00,1.78125,1.78125,1.781,1.781,56400000.0
2009-05-06 22:34:00,1.781,1.78145,1.781,1.78125,42600000.0
2009-05-06 22:35:00,1.78115,1.78125,1.78105,1.78105,20400000.0
2009-05-06 22:36:00,1.78105,1.78105,1.7809,1.7809,8800000.0
2009-05-06 22:37:00,1.7809,1.78095,1.78045,1.78045,26400000.0
2009-05-06 22:38:00,1.78065,1.78085,1.78065,1.78085,5000000.0
2009-05-06 22:39:00,1.78085,1.78105,1.78085,1.781,16600000.0
2009-05-06 22:40:00,1.78105,1.7813,1.781,1.7813,8000000.0
2009-05-06 22:41:00,1.7813,1.7813,1.7812,1.7813,20400000.0
2009-05-06 22:42:00,1.78145,1.7818,1.78145,1.7817,33000000.0
2009-05-06 22:43:00,1.7819,1.782,1.78185,1.78185,25600000.0
2009-05-06 22:44:00,1.78185,1.78185,1.7816,1.7818,24800000.0
2009-05-06 22:45:00,1.7817,1.7819,1.7816,1.7818,50400000.0
2009-05-06 22:46:00,1.78165,1.7817,1.7813,1.78145,34600000.0
2009-05-06 22:47:00,1.78165,1.78185,1.78125,1.7817,59000000.0
2009-05-06 22:48:00,1.7818,1.78185,1.7809,1.781,30800000.0
2009-05-06 22:49:00,1.781,1.78115,1.78055,1.78115,40200000.0
2009-05-06 22:50:00,1.78115,1.7814,1.7805,1.7805,21200000.0
2009-05-06 22:51:00,1.78065,1.7818,1.78065,1.7817,51600000.0
2009-05-06 22:52:00,1.7816,1.7816,1.78155,1.78155,12800000.0
2009-05-06 22:53:00,1.78155,1.78155,1.78135,1.78135,17800000.0
2009-05-06 22:54:00,1.7813,1.7813,1.78085,1.7811,37200000.0
2009-05-06 22:55:00,1.781,1.7812,1.78095,1.7812,24000000.0
2009-05-06 22:56:00,1.7813,1.7813,1.78085,1.781,35200000.0
2009-05-06 22:57:00,1.781,1.7811,1.78095,1.78095,44000000.0
2009-05-06 22:58:00,1.7811,1.7811,1.78045,1.78055,38800000.0
2009-05-06 22:59:00,1.7806,1.7815,1.78055,1.7815,40800000.0
2009-05-06 23:00:00,1.78115,1.78115,1.78095,1.78105,16400000.0
2009-05-06 23:01:00,1.78125,1.78145,1.78125,1.7814,12000000.0
2009-05-06 23:02:00,1.78135,1.7814,1.78135,1.7814,16000000.0
2009-05-06 23:03:00,1.7812,1.78205,1.7812,1.78135,21600000.0
2009-05-06 23:04:00,1.78135,1.78135,1.7812,1.78125,11200000.0
2009-05-06 23:05:00,1.7811,1.78135,1.7811,1.78135,12000000.0
2009-05-06 23:06:00,1.78135,1.7814,1.781,1.781,14600000.0
2009-05-06 23:07:00,1.7809,1.7809,1.78,1.7801,23600000.0
2009-05-06 23:08:00,1.7792,1.78,1.7786,1.77885,79800000.0
2009-05-06 23:09:00,1.7789,1.7795,1.7786,1.7792,125400000.0
2009-05-06 23:10:00,1.77925,1.77955,1.7787,1.7791,85400000.0
2009-05-06 23:11:00,1.77905,1.7793,1.7789,1.779,149000000.0
2009-05-06 23:12:00,1.77925,1.7793,1.77915,1.77915,15400000.0
2009-05-06 23:13:00,1.77935,1.77935,1.7791,1.77915,73200000.0
2009-05-06 23:14:00,1.77925,1.7793,1.7792,1.7793,20600000.0
2009-05-06 23:15:00,1.77935,1.77935,1.77825,1.77865,177600000.0
2009-05-06 23:16:00,1.77865,1.7787,1.77855,1.77865,59600000.0
2009-05-06 23:17:00,1.77915,1.77935,1.77905,1.7792,28400000.0
2009-05-06 23:18:00,1.77935,1.77945,1.77935,1.77945,5000000.0
2009-05-06 23:19:00,1.77942,1.77946,1.7794,1.77942,59200000.0
2009-05-06 23:20:00,1.77935,1.77965,1.7792,1.7792,59200000.0
2009-05-06 23:21:00,1.7792,1.77955,1.77865,1.7787,57600000.0
2009-05-06 23:22:00,1.7787,1.77895,1.77845,1.77895,118800000.0
2009-05-06 23:23:00,1.77905,1.7797,1.7789,1.7792,105000000.0
2009-05-06 23:24:00,1.77905,1.77925,1.779,1.77925,21200000.0
2009-05-06 23:25:00,1.77935,1.78095,1.77935,1.78095,30600000.0
2009-05-06 23:26:00,1.78095,1.78095,1.77995,1.7807,78000000.0
2009-05-06 23:27:00,1.78085,1.78095,1.78085,1.7809,13600000.0
2009-05-06 23:28:00,1.78085,1.78135,1.7808,1.78105,67200000.0
2009-05-06 23:29:00,1.78105,1.78165,1.7809,1.78165,102800000.0
2009-05-06 23:30:00,1.78165,1.78205,1.78115,1.78125,45400000.0
2009-05-06 23:31:00,1.78135,1.78135,1.77985,1.78015,50800000.0
2009-05-06 23:32:00,1.78015,1.7805,1.7801,1.7805,26000000.0
2009-05-06 23:33:00,1.7805,1.7805,1.7798,1.7798,45800000.0
2009-05-06 23:34:00,1.7799,1.7803,1.77865,1.77945,88600000.0
2009-05-06 23:35:00,1.7795,1.7803,1.7795,1.7803,15600000.0
2009-05-06 23:36:00,1.78045,1.78045,1.7798,1.7801,48000000.0
2009-05-06 23:37:00,1.7801,1.7805,1.78005,1.7805,20000000.0
2009-05-06 23:38:00,1.78055,1.7812,1.7799,1.781,81000000.0
2009-05-06 23:39:00,1.78085,1.78155,1.77995,1.7808,89800000.0
2009-05-06 23:40:00,1.78085,1.7811,1.78085,1.781,23200000.0
2009-05-06 23:41:00,1.7811,1.78125,1.78105,1.78125,26800000.0
2009-05-06 23:42:00,1.78125,1.7832,1.78125,1.78275,58800000.0
2009-05-06 23:43:00,1.78285,1.783,1.78085,1.7812,104400000.0
2009-05-06 23:44:00,1.7812,1.78135,1.7812,1.78135,9600000.0
2009-05-06 23:45:00,1.78125,1.78245,1.78125,1.78245,32000000.0
2009-05-06 23:46:00,1.7824,1.7834,1.78235,1.78235,77600000.0
2009-05-06 23:47:00,1.78245,1.7826,1.78245,1.78255,21200000.0
2009-05-06 23:48:00,1.7826,1.78275,1.7826,1.78275,23600000.0
2009-05-06 23:49:00,1.78275,1.78315,1.78275,1.783,74800000.0
2009-05-06 23:50:00,1.78295,1.783,1.78275,1.78295,25600000.0
2009-05-06 23:51:00,1.783,1.78315,1.7824,1.78285,68600000.0
2009-05-06 23:52:00,1.78285,1.783,1.7825,1.7827,44600000.0
2009-05-06 23:53:00,1.7827,1.78275,1.7817,1.78195,86400000.0
2009-05-06 23:54:00,1.78205,1.78205,1.78205,1.78205,11200000.0
2009-05-06 23:55:00,1.78205,1.7828,1.782,1.78245,91400000.0
2009-05-06 23:56:00,1.7824,1.7824,1.7819,1.78205,44800000.0
2009-05-06 23:57:00,1.782,1.782,1.782,1.782,2000000.0
2009-05-06 23:58:00,1.7822,1.7822,1.7819,1.7819,14400000.0
2009-05-06 23:59:00,1.78195,1.78195,1.7807,1.78085,21600000.0
2009-05-07 00:00:00,1.78195,1.782,1.78195,1.782,19600000.0
2009-05-07 00:01:00,1.78215,1.7823,1.78025,1.78025,110000000.0
2009-05-07 00:02:00,1.78025,1.7812,1.78025,1.78105,140000000.0
2009-05-07 00:03:00,1.78105,1.7812,1.78105,1.7811,57600000.0
2009-05-07 00:04:00,1.7811,1.7814,1.7811,1.7814,23200000.0
2009-05-07 00:05:00,1.7814,1.78155,1.78125,1.78145,39400000.0
2009-05-07 00:06:00,1.78145,1.7822,1.78145,1.7818,99600000.0
2009-05-07 00:07:00,1.7817,1.7817,1.78065,1.7812,90600000.0
2009-05-07 00:08:00,1.78115,1.7822,1.78085,1.7813,139800000.0
2009-05-07 00:09:00,1.7812,1.7821,1.78115,1.7818,68400000.0
2009-05-07 00:10:00,1.7819,1.7821,1.78175,1.78175,147400000.0
2009-05-07 00:11:00,1.78185,1.7823,1.78155,1.78205,115600000.0
2009-05-07 00:12:00,1.7822,1.7823,1.7818,1.7821,78600000.0
2009-05-07 00:13:00,1.7821,1.7826,1.78195,1.78245,114000000.0
2009-05-07 00:14:00,1.78255,1.78285,1.7822,1.7826,159200000.0
2009-05-07 00:15:00,1.78255,1.78305,1.78235,1.78305,140000000.0
2009-05-07 00:16:00,1.7833,1.7833,1.78255,1.78255,74400000.0
2009-05-07 00:17:00,1.78255,1.78285,1.78225,1.78285,29600000.0
2009-05-07 00:18:00,1.78275,1.78295,1.78235,1.7826,92400000.0
2009-05-07 00:19:00,1.78265,1.7828,1.7823,1.78255,63600000.0
2009-05-07 00:20:00,1.7827,1.7829,1.7823,1.7824,58400000.0
2009-05-07 00:21:00,1.7824,1.7827,1.78235,1.7826,42800000.0
2009-05-07 00:22:00,1.7826,1.7826,1.7814,1.7814,81200000.0
2009-05-07 00:23:00,1.78145,1.78165,1.7814,1.7815,85200000.0
2009-05-07 00:24:00,1.7817,1.78185,1.7817,1.78185,18000000.0
2009-05-07 00:25:00,1.7818,1.7818,1.78175,1.78175,16000000.0
2009-05-07 00:26:00,1.78185,1.782,1.78185,1.78195,56000000.0
2009-05-07 00:27:00,1.782,1.78235,1.78105,1.78105,98000000.0
2009-05-07 00:28:00,1.78105,1.78125,1.7803,1.781,115000000.0
2009-05-07 00:29:00,1.781,1.7811,1.78,1.78015,161600000.0
2009-05-07 00:30:00,1.78015,1.78055,1.77945,1.77985,164800000.0
2009-05-07 00:31:00,1.77985,1.78025,1.77965,1.7797,135600000.0
2009-05-07 00:32:00,1.77995,1.7801,1.7789,1.7791,111000000.0
2009-05-07 00:33:00,1.77915,1.77975,1.77915,1.77955,85200000.0
2009-05-07 00:34:00,1.77965,1.7801,1.77945,1.7801,70000000.0
2009-05-07 00:35:00,1.7801,1.78045,1.77925,1.77925,81600000.0
2009-05-07 00:36:00,1.77925,1.7799,1.77845,1.77905,173800000.0
2009-05-07 00:37:00,1.7791,1.7793,1.7791,1.77925,48000000.0
2009-05-07 00:38:00,1.77925,1.77925,1.7789,1.77905,76800000.0
2009-05-07 00:39:00,1.7792,1.77945,1.77865,1.7791,86000000.0
2009-05-07 00:40:00,1.77905,1.77945,1.77885,1.77885,20400000.0
2009-05-07 00:41:00,1.7788,1.779,1.7788,1.7789,66800000.0
2009-05-07 00:42:00,1.7789,1.7793,1.7789,1.77915,38000000.0
2009-05-07 00:43:00,1.7793,1.7796,1.77835,1.77835,135400000.0
2009-05-07 00:44:00,1.77825,1.7791,1.77825,1.77885,75400000.0
2009-05-07 00:45:00,1.779,1.77925,1.77835,1.77905,102400000.0
2009-05-07 00:46:00,1.77905,1.7792,1.77905,1.7792,14400000.0
2009-05-07 00:47:00,1.77915,1.77915,1.7781,1.7787,60800000.0
2009-05-07 00:48:00,1.7787,1.77925,1.77695,1.77705,96600000.0
2009-05-07 00:49:00,1.77705,1.7773,1.7768,1.7768,20200000.0
2009-05-07 00:50:00,1.77725,1.77735,1.7768,1.7768,94600000.0
2009-05-07 00:51:00,1.7769,1.7769,1.7757,1.7758,90800000.0
2009-05-07 00:52:00,1.7757,1.77715,1.77545,1.7767,155800000.0
2009-05-07 00:53:00,1.7767,1.77725,1.7767,1.77725,55400000.0
2009-05-07 00:54:00,1.77705,1.7771,1.7767,1.7767,36800000.0
2009-05-07 00:55:00,1.7767,1.778,1.7767,1.77755,102000000.0
2009-05-07 00:56:00,1.77745,1.77745,1.7773,1.7774,39200000.0
2009-05-07 00:57:00,1.7774,1.77755,1.7768,1.7773,74200000.0
2009-05-07 00:58:00,1.77725,1.7778,1.7772,1.7774,63000000.0
2009-05-07 00:59:00,1.7774,1.7779,1.777,1.77735,142800000.0
2009-05-07 01:00:00,1.77745,1.77745,1.7765,1.7765,86400000.0
2009-05-07 01:01:00,1.7765,1.77695,1.77625,1.77655,159400000.0
2009-05-07 01:02:00,1.7765,1.7768,1.7762,1.77625,144800000.0
2009-05-07 01:03:00,1.77625,1.77715,1.776,1.77615,175200000.0
2009-05-07 01:04:00,1.77615,1.77615,1.7751,1.7751,130600000.0
2009-05-07 01:05:00,1.7751,1.77565,1.775,1.7751,105800000.0
2009-05-07 01:06:00,1.7751,1.7751,1.7751,1.7751,28000000.0
2009-05-07 01:07:00,1.7751,1.77515,1.7751,1.7751,41800000.0
2009-05-07 01:08:00,1.7752,1.7752,1.7751,1.7751,42200000.0
2009-05-07 01:09:00,1.7752,1.7752,1.7751,1.7751,33400000.0
2009-05-07 01:10:00,1.7751,1.7751,1.7751,1.7751,19000000.0
2009-05-07 01:11:00,1.7751,1.7751,1.7751,1.7751,26000000.0
2009-05-07 01:12:00,1.7751,1.7751,1.7751,1.7751,21000000.0
2009-05-07 01:13:00,1.7751,1.7752,1.7739,1.7751,120000000.0
2009-05-07 01:14:00,1.7751,1.77545,1.7751,1.7751,28400000.0
2009-05-07 01:15:00,1.7751,1.77535,1.7751,1.7751,71400000.0
2009-05-07 01:16:00,1.7751,1.77515,1.7751,1.7751,24600000.0
2009-05-07 01:17:00,1.7751,1.7754,1.7751,1.7754,57200000.0
2009-05-07 01:18:00,1.7756,1.7756,1.7751,1.7751,39400000.0
2009-05-07 01:19:00,1.7753,1.77575,1.7751,1.7754,118200000.0
2009-05-07 01:20:00,1.7756,1.77565,1.7751,1.77555,87800000.0
2009-05-07 01:21:00,1.7757,1.77575,1.77535,1.77535,85000000.0
2009-05-07 01:22:00,1.7754,1.776,1.7753,1.7756,111600000.0
2009-05-07 01:23:00,1.7756,1.7756,1.7751,1.7751,51600000.0
2009-05-07 01:24:00,1.7751,1.77515,1.7751,1.7751,38000000.0
2009-05-07 01:25:00,1.7751,1.77515,1.7751,1.77515,33000000.0
2009-05-07 01:26:00,1.77525,1.7755,1.77525,1.7754,32400000.0
2009-05-07 01:27:00,1.7754,1.77565,1.775,1.7751,81600000.0
2009-05-07 01:28:00,1.77515,1.77575,1.7751,1.77575,51600000.0
2009-05-07 01:29:00,1.77585,1.77585,1.7751,1.77545,114400000.0
2009-05-07 01:30:00,1.7755,1.77595,1.7755,1.77595,35200000.0
2009-05-07 01:31:00,1.77585,1.7761,1.7758,1.7759,107600000.0
2009-05-07 01:32:00,1.776,1.77615,1.77595,1.776,53200000.0
2009-05-07 01:33:00,1.7764,1.7765,1.77615,1.77625,70000000.0
2009-05-07 01:34:00,1.77625,1.77625,1.77625,1.77625,2000000.0
2009-05-07 01:35:00,1.77625,1.7764,1.77565,1.77585,68800000.0
2009-05-07 01:36:00,1.776,1.7762,1.776,1.77605,52800000.0
2009-05-07 01:37:00,1.77605,1.7761,1.7756,1.7758,126000000.0
2009-05-07 01:38:00,1.77565,1.77605,1.7756,1.77565,71200000.0
2009-05-07 01:39:00,1.77565,1.77565,1.77565,1.77565,9200000.0
2009-05-07 01:40:00,1.7753,1.77535,1.7753,1.77535,15200000.0
2009-05-07 01:41:00,1.77525,1.77535,1.77525,1.77535,22000000.0
2009-05-07 01:42:00,1.77535,1.77535,1.7752,1.7752,11600000.0
2009-05-07 01:43:00,1.7752,1.77595,1.7752,1.7757,44800000.0
2009-05-07 01:44:00,1.7756,1.7767,1.7756,1.77665,137200000.0
2009-05-07 01:45:00,1.77665,1.77725,1.7766,1.77725,44800000.0
2009-05-07 01:46:00,1.7772,1.7772,1.77695,1.77695,71400000.0
2009-05-07 01:47:00,1.7769,1.777,1.77675,1.77695,45600000.0
2009-05-07 01:48:00,1.7769,1.7769,1.7764,1.7764,51600000.0
2009-05-07 01:49:00,1.7764,1.77735,1.7758,1.77735,153000000.0
2009-05-07 01:50:00,1.77735,1.77755,1.7771,1.7774,93800000.0
2009-05-07 01:51:00,1.77735,1.77735,1.7766,1.7766,116400000.0
2009-05-07 01:52:00,1.7767,1.77675,1.7764,1.77665,52000000.0
2009-05-07 01:53:00,1.7765,1.7768,1.7765,1.77675,29600000.0
2009-05-07 01:54:00,1.7768,1.778,1.7767,1.7778,127000000.0
2009-05-07 01:55:00,1.77815,1.77925,1.77805,1.77825,193800000.0
2009-05-07 01:56:00,1.77825,1.77845,1.77825,1.77825,24600000.0
2009-05-07 01:57:00,1.77825,1.77825,1.77825,1.77825,16800000.0
2009-05-07 01:58:00,1.77825,1.77825,1.7768,1.77685,60000000.0
2009-05-07 01:59:00,1.77675,1.7773,1.77665,1.7771,86000000.0
2009-05-07 02:00:00,1.7772,1.7774,1.7767,1.7769,141600000.0
2009-05-07 02:01:00,1.7769,1.77785,1.7764,1.7775,193600000.0
2009-05-07 02:02:00,1.7775,1.77825,1.7775,1.7782,57200000.0
2009-05-07 02:03:00,1.7783,1.77855,1.77825,1.77825,45400000.0
2009-05-07 02:04:00,1.7783,1.77835,1.778,1.778,78200000.0
2009-05-07 02:05:00,1.7778,1.77805,1.7761,1.7773,291600000.0
2009-05-07 02:06:00,1.7773,1.7775,1.77635,1.7765,185200000.0
2009-05-07 02:07:00,1.7766,1.77695,1.77625,1.77695,156400000.0
2009-05-07 02:08:00,1.77705,1.7774,1.7769,1.7772,76800000.0
2009-05-07 02:09:00,1.7772,1.7774,1.777,1.7772,113200000.0
2009-05-07 02:10:00,1.77705,1.77725,1.7769,1.77705,108200000.0
2009-05-07 02:11:00,1.77715,1.77765,1.77695,1.7775,157800000.0
2009-05-07 02:12:00,1.7773,1.7782,1.7771,1.77715,179800000.0
2009-05-07 02:13:00,1.7771,1.7777,1.77705,1.7775,191000000.0
2009-05-07 02:14:00,1.7775,1.7775,1.77665,1.7774,146800000.0
2009-05-07 02:15:00,1.7774,1.7775,1.7769,1.77715,97800000.0
2009-05-07 02:16:00,1.77715,1.77765,1.777,1.7773,91800000.0
2009-05-07 02:17:00,1.7773,1.7773,1.77675,1.77715,170000000.0
2009-05-07 02:18:00,1.7771,1.77765,1.7769,1.77695,121200000.0
2009-05-07 02:19:00,1.77695,1.7773,1.7769,1.77705,61200000.0
2009-05-07 02:20:00,1.77715,1.77715,1.77655,1.77695,144400000.0
2009-05-07 02:21:00,1.777,1.77755,1.77655,1.77745,164400000.0
2009-05-07 02:22:00,1.7775,1.7775,1.7771,1.7771,52400000.0
2009-05-07 02:23:00,1.7771,1.7779,1.7769,1.777,182800000.0
2009-05-07 02:24:00,1.77705,1.7778,1.7768,1.7778,162400000.0
2009-05-07 02:25:00,1.77755,1.7786,1.77735,1.7782,143800000.0
2009-05-07 02:26:00,1.7783,1.7791,1.77755,1.77895,147600000.0
2009-05-07 02:27:00,1.779,1.77915,1.7778,1.7789,106600000.0
2009-05-07 02:28:00,1.7789,1.77945,1.7784,1.7792,199200000.0
2009-05-07 02:29:00,1.7791,1.77935,1.77865,1.7792,132600000.0
2009-05-07 02:30:00,1.7792,1.7793,1.77865,1.77885,184400000.0
2009-05-07 02:31:00,1.7789,1.77895,1.7782,1.7788,81600000.0
2009-05-07 02:32:00,1.77895,1.77895,1.7784,1.7787,103600000.0
2009-05-07 02:33:00,1.7786,1.7787,1.77765,1.77835,224000000.0
2009-05-07 02:34:00,1.7784,1.7785,1.77755,1.77785,233600000.0
2009-05-07 02:35:00,1.7778,1.7782,1.7771,1.7772,342800000.0
2009-05-07 02:36:00,1.7772,1.7775,1.77665,1.7771,267400000.0
2009-05-07 02:37:00,1.77725,1.7777,1.77675,1.7775,141800000.0
2009-05-07 02:38:00,1.7775,1.7777,1.7769,1.777,239200000.0
2009-05-07 02:39:00,1.7772,1.77725,1.7765,1.7768,256200000.0
2009-05-07 02:40:00,1.77685,1.77705,1.7761,1.7769,244200000.0
2009-05-07 02:41:00,1.77705,1.77705,1.7763,1.7768,120800000.0
2009-05-07 02:42:00,1.7769,1.7774,1.77675,1.7771,78800000.0
2009-05-07 02:43:00,1.7772,1.7773,1.7763,1.777,200800000.0
2009-05-07 02:44:00,1.77705,1.7775,1.7764,1.7775,193000000.0
2009-05-07 02:45:00,1.7773,1.77745,1.7762,1.77685,202800000.0
2009-05-07 02:46:00,1.77695,1.7771,1.77675,1.7771,54400000.0
2009-05-07 02:47:00,1.7771,1.77755,1.77685,1.7775,90200000.0
2009-05-07 02:48:00,1.77755,1.77755,1.7764,1.7764,142600000.0
2009-05-07 02:49:00,1.77655,1.7773,1.77655,1.7773,106400000.0
2009-05-07 02:50:00,1.7774,1.77805,1.77735,1.7776,153000000.0
2009-05-07 02:51:00,1.77755,1.77815,1.7773,1.77795,168200000.0
2009-05-07 02:52:00,1.7779,1.7779,1.7776,1.7778,68000000.0
2009-05-07 02:53:00,1.77785,1.77785,1.7776,1.77785,83600000.0
2009-05-07 02:54:00,1.77785,1.778,1.7775,1.77785,178800000.0
2009-05-07 02:55:00,1.7777,1.77785,1.7771,1.77735,153600000.0
2009-05-07 02:56:00,1.77735,1.7783,1.77725,1.7777,124600000.0
2009-05-07 02:57:00,1.7778,1.77905,1.77755,1.77755,186200000.0
2009-05-07 02:58:00,1.7778,1.7787,1.77755,1.77805,177000000.0
2009-05-07 02:59:00,1.7783,1.7786,1.7782,1.7782,80600000.0
2009-05-07 03:00:00,1.77825,1.7788,1.77765,1.77845,222800000.0
2009-05-07 03:01:00,1.77845,1.779,1.77835,1.77895,98800000.0
2009-05-07 03:02:00,1.7789,1.779,1.77805,1.7785,178200000.0
2009-05-07 03:03:00,1.7785,1.77905,1.7785,1.7789,60600000.0
2009-05-07 03:04:00,1.77875,1.77885,1.77805,1.7781,91000000.0
2009-05-07 03:05:00,1.7781,1.77855,1.77795,1.77825,124800000.0
2009-05-07 03:06:00,1.77825,1.7786,1.77825,1.7784,55400000.0
2009-05-07 03:07:00,1.77845,1.7787,1.778,1.77825,136200000.0
2009-05-07 03:08:00,1.77825,1.77835,1.778,1.77815,99200000.0
2009-05-07 03:09:00,1.77815,1.7785,1.7781,1.77815,53000000.0
2009-05-07 03:10:00,1.77825,1.77835,1.77815,1.77815,22600000.0
2009-05-07 03:11:00,1.77815,1.77835,1.77635,1.777,183600000.0
2009-05-07 03:12:00,1.77685,1.7781,1.7765,1.77745,161600000.0
2009-05-07 03:13:00,1.77745,1.7778,1.7768,1.7773,128800000.0
2009-05-07 03:14:00,1.7774,1.77825,1.7773,1.77825,67400000.0
2009-05-07 03:15:00,1.77825,1.77925,1.77755,1.7792,214000000.0
2009-05-07 03:16:00,1.7792,1.77935,1.7784,1.7784,116800000.0
2009-05-07 03:17:00,1.77835,1.77925,1.77805,1.77865,130000000.0
2009-05-07 03:18:00,1.7786,1.77965,1.77855,1.77965,194400000.0
2009-05-07 03:19:00,1.77955,1.7797,1.77905,1.7791,227800000.0
2009-05-07 03:20:00,1.7791,1.7793,1.77805,1.7793,202000000.0
2009-05-07 03:21:00,1.77935,1.7794,1.7782,1.77855,85000000.0
2009-05-07 03:22:00,1.77855,1.77855,1.77695,1.7772,172800000.0
2009-05-07 03:23:00,1.77725,1.7782,1.77725,1.77785,111600000.0
2009-05-07 03:24:00,1.77785,1.7782,1.7775,1.778,171800000.0
2009-05-07 03:25:00,1.77805,1.77815,1.77755,1.77795,129800000.0
2009-05-07 03:26:00,1.778,1.7794,1.77795,1.7793,148000000.0
2009-05-07 03:27:00,1.7794,1.77955,1.77855,1.7791,163200000.0
2009-05-07 03:28:00,1.77915,1.7796,1.7787,1.77915,190400000.0
2009-05-07 03:29:00,1.7793,1.77965,1.77835,1.77835,83600000.0
2009-05-07 03:30:00,1.77845,1.7787,1.76445,1.76455,369800000.0
2009-05-07 03:31:00,1.7646,1.76805,1.76455,1.76735,325400000.0
2009-05-07 03:32:00,1.7674,1.76785,1.7667,1.7667,335400000.0
2009-05-07 03:33:00,1.7666,1.7684,1.76585,1.7666,325800000.0
2009-05-07 03:34:00,1.7663,1.7666,1.7637,1.76455,291600000.0
2009-05-07 03:35:00,1.76455,1.76575,1.7641,1.76515,276600000.0
2009-05-07 03:36:00,1.7653,1.7668,1.76525,1.76655,252600000.0
2009-05-07 03:37:00,1.76655,1.76685,1.766,1.7661,293400000.0
2009-05-07 03:38:00,1.76615,1.76715,1.7657,1.76615,431400000.0
2009-05-07 03:39:00,1.76615,1.76695,1.76595,1.7664,351600000.0
2009-05-07 03:40:00,1.7665,1.76675,1.7655,1.766,215400000.0
2009-05-07 03:41:00,1.7658,1.7658,1.76365,1.76385,402800000.0
2009-05-07 03:42:00,1.76375,1.7647,1.76335,1.76415,303800000.0
2009-05-07 03:43:00,1.76425,1.7649,1.7641,1.76485,283600000.0
2009-05-07 03:44:00,1.76485,1.76575,1.76475,1.7655,208400000.0
2009-05-07 03:45:00,1.7655,1.76555,1.76405,1.7645,189200000.0
2009-05-07 03:46:00,1.7645,1.76505,1.7644,1.76445,191400000.0
2009-05-07 03:47:00,1.76445,1.76575,1.7643,1.7655,186200000.0
2009-05-07 03:48:00,1.7655,1.7655,1.76515,1.7653,90800000.0
2009-05-07 03:49:00,1.7653,1.7653,1.76465,1.7649,60200000.0
2009-05-07 03:50:00,1.7649,1.76555,1.7649,1.76525,96400000.0
2009-05-07 03:51:00,1.7654,1.7654,1.764,1.7641,178800000.0
2009-05-07 03:52:00,1.76405,1.76525,1.7639,1.76405,264600000.0
2009-05-07 03:53:00,1.76395,1.764,1.76345,1.76345,131800000.0
2009-05-07 03:54:00,1.7643,1.76445,1.7636,1.76415,171200000.0
2009-05-07 03:55:00,1.76405,1.76435,1.76315,1.76315,213200000.0
2009-05-07 03:56:00,1.76325,1.7641,1.76325,1.76385,134600000.0
2009-05-07 03:57:00,1.7638,1.76435,1.7634,1.7638,139600000.0
2009-05-07 03:58:00,1.7638,1.7639,1.76325,1.76335,209200000.0
2009-05-07 03:59:00,1.7631,1.7637,1.76255,1.76365,329200000.0
2009-05-07 04:00:00,1.7636,1.76385,1.76305,1.76385,205400000.0
2009-05-07 04:01:00,1.76385,1.7641,1.7629,1.7632,243200000.0
2009-05-07 04:02:00,1.76315,1.7638,1.7627,1.7635,269000000.0
2009-05-07 04:03:00,1.76335,1.76385,1.7629,1.7631,170600000.0
2009-05-07 04:04:00,1.7627,1.7633,1.7624,1.7633,186000000.0
2009-05-07 04:05:00,1.76335,1.7635,1.7628,1.7633,254000000.0
2009-05-07 04:06:00,1.7632,1.76325,1.76105,1.7614,213000000.0
2009-05-07 04:07:00,1.7614,1.7622,1.76125,1.76175,195200000.0
2009-05-07 04:08:00,1.76165,1.76175,1.7604,1.7608,165200000.0
2009-05-07 04:09:00,1.7608,1.7615,1.7607,1.76125,162000000.0
2009-05-07 04:10:00,1.76125,1.7617,1.76095,1.7617,82400000.0
2009-05-07 04:11:00,1.76135,1.7619,1.7613,1.76165,111400000.0
2009-05-07 04:12:00,1.7617,1.7617,1.7612,1.7613,119200000.0
2009-05-07 04:13:00,1.7614,1.76245,1.7614,1.76245,172800000.0
2009-05-07 04:14:00,1.7624,1.7626,1.76175,1.762,183000000.0
2009-05-07 04:15:00,1.762,1.7631,1.7617,1.7631,158000000.0
2009-05-07 04:16:00,1.7632,1.76365,1.7626,1.76305,219400000.0
2009-05-07 04:17:00,1.7628,1.76285,1.76225,1.76255,114800000.0
2009-05-07 04:18:00,1.76275,1.76285,1.7623,1.76285,107000000.0
2009-05-07 04:19:00,1.76285,1.7633,1.76265,1.76305,75200000.0
2009-05-07 04:20:00,1.7632,1.76415,1.7631,1.76415,163800000.0
2009-05-07 04:21:00,1.7642,1.7642,1.76335,1.76335,92000000.0
2009-05-07 04:22:00,1.7633,1.7641,1.7632,1.76405,82200000.0
2009-05-07 04:23:00,1.76405,1.76425,1.76365,1.7641,96800000.0
2009-05-07 04:24:00,1.7641,1.76535,1.764,1.76475,204800000.0
2009-05-07 04:25:00,1.7648,1.7648,1.76395,1.76415,133600000.0
2009-05-07 04:26:00,1.7641,1.7646,1.76385,1.76395,159600000.0
2009-05-07 04:27:00,1.76395,1.7645,1.76255,1.7631,214600000.0
2009-05-07 04:28:00,1.7629,1.7641,1.7629,1.7635,168800000.0
2009-05-07 04:29:00,1.7633,1.76345,1.7629,1.7629,111200000.0
2009-05-07 04:30:00,1.763,1.7636,1.76275,1.7635,45200000.0
2009-05-07 04:31:00,1.76365,1.764,1.76365,1.764,87800000.0
2009-05-07 04:32:00,1.7639,1.7639,1.7634,1.7636,147600000.0
2009-05-07 04:33:00,1.7636,1.76505,1.76315,1.76505,92000000.0
2009-05-07 04:34:00,1.7651,1.7654,1.7646,1.7647,93000000.0
2009-05-07 04:35:00,1.76455,1.76455,1.76415,1.76415,54800000.0
2009-05-07 04:36:00,1.76415,1.76415,1.76405,1.76405,30000000.0
2009-05-07 04:37:00,1.76415,1.76455,1.76395,1.76455,63800000.0
2009-05-07 04:38:00,1.7642,1.7653,1.7642,1.76525,64000000.0
2009-05-07 04:39:00,1.76535,1.76555,1.76485,1.76485,65200000.0
2009-05-07 04:40:00,1.765,1.765,1.7644,1.7644,40000000.0
2009-05-07 04:41:00,1.7644,1.7648,1.76415,1.76445,135400000.0
2009-05-07 04:42:00,1.76455,1.7647,1.76415,1.76455,118400000.0
2009-05-07 04:43:00,1.7646,1.7646,1.76425,1.76455,54000000.0
2009-05-07 04:44:00,1.7643,1.7646,1.76425,1.76445,40400000.0
2009-05-07 04:45:00,1.76445,1.7648,1.76425,1.76465,75600000.0
2009-05-07 04:46:00,1.76475,1.76515,1.76435,1.7646,90800000.0
2009-05-07 04:47:00,1.7646,1.7647,1.76395,1.7643,121000000.0
2009-05-07 04:48:00,1.7643,1.7647,1.76395,1.76405,134200000.0
2009-05-07 04:49:00,1.764,1.76435,1.76365,1.7641,162000000.0
2009-05-07 04:50:00,1.764,1.76485,1.76395,1.76445,149000000.0
2009-05-07 04:51:00,1.76445,1.76455,1.76405,1.7641,48600000.0
2009-05-07 04:52:00,1.76415,1.76445,1.76375,1.76415,78000000.0
2009-05-07 04:53:00,1.76405,1.7642,1.7635,1.7637,279800000.0
2009-05-07 04:54:00,1.7636,1.7642,1.763,1.76355,155200000.0
2009-05-07 04:55:00,1.76355,1.7638,1.7635,1.7637,62000000.0
2009-05-07 04:56:00,1.7638,1.7642,1.76365,1.76375,44000000.0
2009-05-07 04:57:00,1.76375,1.7645,1.76375,1.7645,79600000.0
2009-05-07 04:58:00,1.7645,1.7645,1.7639,1.7641,108000000.0
2009-05-07 04:59:00,1.7639,1.76405,1.7638,1.764,72000000.0
2009-05-07 05:00:00,1.764,1.76405,1.76345,1.76385,93600000.0
2009-05-07 05:01:00,1.7639,1.76475,1.76385,1.76475,134800000.0
2009-05-07 05:02:00,1.7647,1.7649,1.76365,1.76375,152400000.0
2009-05-07 05:03:00,1.76375,1.7645,1.76375,1.7645,101400000.0
2009-05-07 05:04:00,1.7645,1.7648,1.7642,1.7643,121600000.0
2009-05-07 05:05:00,1.7643,1.7651,1.7641,1.7649,149000000.0
2009-05-07 05:06:00,1.7648,1.76545,1.76455,1.765,226800000.0
2009-05-07 05:07:00,1.7649,1.7653,1.76465,1.7653,202000000.0
2009-05-07 05:08:00,1.7653,1.7654,1.7645,1.7645,113400000.0
2009-05-07 05:09:00,1.7646,1.76465,1.76345,1.76385,128800000.0
2009-05-07 05:10:00,1.76385,1.76395,1.7636,1.7638,90000000.0
2009-05-07 05:11:00,1.764,1.76455,1.764,1.76425,70800000.0
2009-05-07 05:12:00,1.76415,1.76425,1.7637,1.76425,134000000.0
2009-05-07 05:13:00,1.76415,1.76455,1.76415,1.7644,55200000.0
2009-05-07 05:14:00,1.76445,1.76445,1.76445,1.76445,4000000.0
2009-05-07 05:15:00,1.76445,1.7646,1.7643,1.7646,46400000.0
2009-05-07 05:16:00,1.7646,1.76475,1.7643,1.7643,57200000.0
2009-05-07 05:17:00,1.76415,1.76435,1.76375,1.7638,52000000.0
2009-05-07 05:18:00,1.764,1.7642,1.7636,1.76375,62800000.0
2009-05-07 05:19:00,1.76385,1.76415,1.7637,1.7639,58600000.0
2009-05-07 05:20:00,1.7639,1.76435,1.76365,1.76435,96400000.0
2009-05-07 05:21:00,1.76435,1.76445,1.764,1.76445,57200000.0
2009-05-07 05:22:00,1.76445,1.7646,1.76445,1.7646,16000000.0
2009-05-07 05:23:00,1.7646,1.7648,1.76415,1.7642,98800000.0
2009-05-07 05:24:00,1.76435,1.76495,1.76425,1.76455,84400000.0
2009-05-07 05:25:00,1.7646,1.7646,1.76455,1.76455,8000000.0
2009-05-07 05:26:00,1.76455,1.7647,1.7638,1.76445,104000000.0
2009-05-07 05:27:00,1.7644,1.7644,1.7638,1.76425,112800000.0
2009-05-07 05:28:00,1.76425,1.76425,1.7637,1.7638,65600000.0
2009-05-07 05:29:00,1.76375,1.7639,1.76305,1.76335,64800000.0
2009-05-07 05:30:00,1.76335,1.76355,1.7633,1.76355,50400000.0
2009-05-07 05:31:00,1.7637,1.7637,1.76315,1.76355,59800000.0
2009-05-07 05:32:00,1.76355,1.76395,1.7634,1.7638,139200000.0
2009-05-07 05:33:00,1.7639,1.7641,1.763,1.7632,124000000.0
2009-05-07 05:34:00,1.7632,1.76395,1.7632,1.7637,157000000.0
2009-05-07 05:35:00,1.76385,1.7643,1.76375,1.76425,172000000.0
2009-05-07 05:36:00,1.7638,1.76455,1.76335,1.7638,86200000.0
2009-05-07 05:37:00,1.76385,1.7642,1.76365,1.764,104800000.0
2009-05-07 05:38:00,1.76415,1.76425,1.76375,1.764,80400000.0
2009-05-07 05:39:00,1.7641,1.76425,1.7637,1.76405,136000000.0
2009-05-07 05:40:00,1.7645,1.7645,1.76405,1.76415,99000000.0
2009-05-07 05:41:00,1.76415,1.7645,1.76395,1.7645,114000000.0
2009-05-07 05:42:00,1.7645,1.765,1.76415,1.7647,126400000.0
2009-05-07 05:43:00,1.76455,1.7646,1.7643,1.76435,45600000.0
2009-05-07 05:44:00,1.76425,1.7644,1.7639,1.7644,60000000.0
2009-05-07 05:45:00,1.7644,1.7644,1.76415,1.7643,29200000.0
2009-05-07 05:46:00,1.76425,1.76475,1.7641,1.76435,89600000.0
2009-05-07 05:47:00,1.7642,1.7646,1.76415,1.7646,18000000.0
2009-05-07 05:48:00,1.76475,1.7653,1.76465,1.76515,78200000.0
2009-05-07 05:49:00,1.7653,1.7653,1.76455,1.76495,161800000.0
2009-05-07 05:50:00,1.76505,1.7655,1.76465,1.7654,74200000.0
2009-05-07 05:51:00,1.7654,1.7654,1.76485,1.76485,32000000.0
2009-05-07 05:52:00,1.76485,1.76525,1.76475,1.7648,110400000.0
2009-05-07 05:53:00,1.7649,1.76525,1.76445,1.76465,96000000.0
2009-05-07 05:54:00,1.76465,1.76495,1.76455,1.76455,81200000.0
2009-05-07 05:55:00,1.7646,1.765,1.7643,1.7648,111200000.0
2009-05-07 05:56:00,1.7648,1.765,1.7646,1.7648,54000000.0
2009-05-07 05:57:00,1.76475,1.7654,1.76475,1.7654,68400000.0
2009-05-07 05:58:00,1.7654,1.7656,1.76515,1.76555,104000000.0
2009-05-07 05:59:00,1.76545,1.76565,1.7654,1.76545,48000000.0
2009-05-07 06:00:00,1.76565,1.7665,1.76525,1.76625,130700000.0
2009-05-07 06:01:00,1.7663,1.7668,1.7661,1.76655,54200000.0
2009-05-07 06:02:00,1.76625,1.7669,1.7661,1.7667,105200000.0
2009-05-07 06:03:00,1.7662,1.76705,1.7662,1.76705,153000000.0
2009-05-07 06:04:00,1.76705,1.7673,1.76685,1.76685,81000000.0
2009-05-07 06:05:00,1.7669,1.7674,1.76675,1.76705,137000000.0
2009-05-07 06:06:00,1.7671,1.76755,1.7671,1.76715,34800000.0
2009-05-07 06:07:00,1.7673,1.76735,1.7667,1.76685,168200000.0
2009-05-07 06:08:00,1.76685,1.7676,1.76685,1.7671,200200000.0
2009-05-07 06:09:00,1.76715,1.7675,1.76695,1.76735,115600000.0
2009-05-07 06:10:00,1.76745,1.7678,1.76745,1.76775,105800000.0
2009-05-07 06:11:00,1.76775,1.768,1.76775,1.768,34000000.0
2009-05-07 06:12:00,1.76785,1.7681,1.76765,1.76765,180200000.0
2009-05-07 06:13:00,1.7677,1.7678,1.76685,1.7672,209800000.0
2009-05-07 06:14:00,1.7672,1.7678,1.7669,1.76705,121400000.0
2009-05-07 06:15:00,1.76705,1.7673,1.76675,1.76675,114800000.0
2009-05-07 06:16:00,1.7668,1.767,1.7666,1.76665,68200000.0
2009-05-07 06:17:00,1.76655,1.767,1.7663,1.767,116200000.0
2009-05-07 06:18:00,1.767,1.7673,1.76675,1.767,116400000.0
2009-05-07 06:19:00,1.767,1.7671,1.76685,1.767,45600000.0
2009-05-07 06:20:00,1.767,1.7671,1.7665,1.7666,133000000.0
2009-05-07 06:21:00,1.7666,1.76695,1.76635,1.76635,186600000.0
2009-05-07 06:22:00,1.76635,1.7668,1.76635,1.76655,64400000.0
2009-05-07 06:23:00,1.7665,1.76705,1.7664,1.767,75200000.0
2009-05-07 06:24:00,1.7671,1.7675,1.76685,1.7675,84400000.0
2009-05-07 06:25:00,1.76755,1.76755,1.76695,1.76745,95000000.0
2009-05-07 06:26:00,1.76745,1.76795,1.767,1.76795,128200000.0
2009-05-07 06:27:00,1.76775,1.76775,1.7673,1.7675,109200000.0
2009-05-07 06:28:00,1.7675,1.7679,1.7668,1.76755,104800000.0
2009-05-07 06:29:00,1.76775,1.76815,1.76745,1.76815,88400000.0
2009-05-07 06:30:00,1.76795,1.76795,1.7678,1.7678,30800000.0
2009-05-07 06:31:00,1.7678,1.76835,1.7678,1.76805,50800000.0
2009-05-07 06:32:00,1.7681,1.76825,1.7674,1.7677,138000000.0
2009-05-07 06:33:00,1.7677,1.768,1.7677,1.76785,95200000.0
2009-05-07 06:34:00,1.76785,1.768,1.7678,1.76785,58800000.0
2009-05-07 06:35:00,1.76795,1.76795,1.76705,1.7671,101600000.0
2009-05-07 06:36:00,1.76705,1.76745,1.76685,1.76685,128400000.0
2009-05-07 06:37:00,1.7669,1.7669,1.76585,1.7664,88000000.0
2009-05-07 06:38:00,1.76635,1.76655,1.76595,1.76655,144200000.0
2009-05-07 06:39:00,1.76655,1.7667,1.7663,1.76635,89600000.0
2009-05-07 06:40:00,1.76635,1.7671,1.76635,1.7667,205000000.0
2009-05-07 06:41:00,1.7667,1.7667,1.7661,1.76625,148000000.0
2009-05-07 06:42:00,1.7661,1.7665,1.7653,1.7656,185200000.0
2009-05-07 06:43:00,1.7657,1.7659,1.7655,1.76555,119200000.0
2009-05-07 06:44:00,1.76555,1.76595,1.7653,1.76585,128800000.0
2009-05-07 06:45:00,1.7658,1.76595,1.7653,1.76545,50400000.0
2009-05-07 06:46:00,1.7656,1.7657,1.76475,1.765,117600000.0
2009-05-07 06:47:00,1.7651,1.76525,1.7647,1.76515,120400000.0
2009-05-07 06:48:00,1.7652,1.76555,1.7652,1.76525,84800000.0
2009-05-07 06:49:00,1.76525,1.7653,1.76515,1.76515,28000000.0
2009-05-07 06:50:00,1.76515,1.76545,1.76515,1.76525,82800000.0
2009-05-07 06:51:00,1.7653,1.7658,1.76525,1.76545,154600000.0
2009-05-07 06:52:00,1.7656,1.7658,1.7654,1.76545,109000000.0
2009-05-07 06:53:00,1.76555,1.76555,1.7647,1.765,78400000.0
2009-05-07 06:54:00,1.765,1.76525,1.7648,1.7651,48400000.0
2009-05-07 06:55:00,1.7652,1.7662,1.765,1.76585,87000000.0
2009-05-07 06:56:00,1.7658,1.76595,1.76485,1.7652,113800000.0
2009-05-07 06:57:00,1.76515,1.7652,1.76455,1.7647,106600000.0
2009-05-07 06:58:00,1.76495,1.7651,1.7646,1.7651,15600000.0
2009-05-07 06:59:00,1.76515,1.7652,1.7647,1.76515,106000000.0
2009-05-07 07:00:00,1.7651,1.76535,1.7649,1.76535,84800000.0
2009-05-07 07:01:00,1.76545,1.7667,1.76545,1.7661,168400000.0
2009-05-07 07:02:00,1.7662,1.76645,1.76595,1.76605,111600000.0
2009-05-07 07:03:00,1.76605,1.76685,1.76525,1.76525,128600000.0
2009-05-07 07:04:00,1.76535,1.76645,1.76535,1.76645,129200000.0
2009-05-07 07:05:00,1.7663,1.76645,1.7656,1.7662,115200000.0
2009-05-07 07:06:00,1.7662,1.76665,1.7658,1.76625,90800000.0
2009-05-07 07:07:00,1.76635,1.76645,1.76635,1.7664,69200000.0
2009-05-07 07:08:00,1.76645,1.76695,1.76645,1.76645,71200000.0
2009-05-07 07:09:00,1.76645,1.76645,1.76615,1.7664,63600000.0
2009-05-07 07:10:00,1.76635,1.76635,1.7651,1.7657,126400000.0
2009-05-07 07:11:00,1.7657,1.7662,1.76545,1.76555,116200000.0
2009-05-07 07:12:00,1.7655,1.7655,1.76465,1.76505,140000000.0
2009-05-07 07:13:00,1.76505,1.7652,1.7646,1.76495,91200000.0
2009-05-07 07:14:00,1.76475,1.7651,1.76445,1.7651,63600000.0
2009-05-07 07:15:00,1.7651,1.7651,1.76485,1.765,24800000.0
2009-05-07 07:16:00,1.76485,1.76535,1.76485,1.76535,57600000.0
2009-05-07 07:17:00,1.7653,1.76555,1.7653,1.76535,68000000.0
2009-05-07 07:18:00,1.76535,1.7657,1.76515,1.7655,92200000.0
2009-05-07 07:19:00,1.7655,1.76575,1.76505,1.76545,118800000.0
2009-05-07 07:20:00,1.76545,1.766,1.7653,1.7654,153600000.0
2009-05-07 07:21:00,1.7654,1.76605,1.76535,1.7657,147200000.0
2009-05-07 07:22:00,1.7657,1.76635,1.76555,1.76605,145800000.0
2009-05-07 07:23:00,1.76605,1.7668,1.76595,1.7668,123800000.0
2009-05-07 07:24:00,1.76665,1.76695,1.7663,1.7663,94800000.0
2009-05-07 07:25:00,1.7663,1.7666,1.7659,1.76655,114200000.0
2009-05-07 07:26:00,1.7666,1.76695,1.7665,1.7666,76000000.0
2009-05-07 07:27:00,1.7666,1.7666,1.76585,1.76635,72600000.0
2009-05-07 07:28:00,1.7663,1.76755,1.76625,1.7673,98600000.0
2009-05-07 07:29:00,1.7673,1.7673,1.76595,1.7661,89200000.0
2009-05-07 07:30:00,1.76655,1.76685,1.7661,1.76625,189000000.0
2009-05-07 07:31:00,1.76635,1.767,1.76625,1.7666,134200000.0
2009-05-07 07:32:00,1.7667,1.76685,1.76585,1.76585,127000000.0
2009-05-07 07:33:00,1.76585,1.7667,1.76525,1.76565,170000000.0
2009-05-07 07:34:00,1.76585,1.76585,1.7656,1.7656,40800000.0
2009-05-07 07:35:00,1.7656,1.7657,1.76525,1.7657,48800000.0
2009-05-07 07:36:00,1.7656,1.76675,1.7656,1.76605,206200000.0
2009-05-07 07:37:00,1.76605,1.7665,1.7654,1.7654,122000000.0
2009-05-07 07:38:00,1.7654,1.7655,1.7651,1.7655,135000000.0
2009-05-07 07:39:00,1.7654,1.76575,1.76485,1.7652,157600000.0
2009-05-07 07:40:00,1.7652,1.76585,1.7651,1.7657,77800000.0
2009-05-07 07:41:00,1.76555,1.7658,1.7655,1.76575,35600000.0
2009-05-07 07:42:00,1.76575,1.76575,1.76515,1.7652,64400000.0
2009-05-07 07:43:00,1.7652,1.76545,1.7649,1.76545,129600000.0
2009-05-07 07:44:00,1.7652,1.76545,1.76495,1.7651,73600000.0
2009-05-07 07:45:00,1.7652,1.76535,1.76465,1.7648,120600000.0
2009-05-07 07:46:00,1.76485,1.76515,1.76455,1.7651,223200000.0
2009-05-07 07:47:00,1.76505,1.76525,1.76485,1.7651,110800000.0
2009-05-07 07:48:00,1.76515,1.76585,1.76515,1.7656,105400000.0
2009-05-07 07:49:00,1.76565,1.7659,1.76545,1.7659,76400000.0
2009-05-07 07:50:00,1.76585,1.766,1.7654,1.76545,121200000.0
2009-05-07 07:51:00,1.76545,1.766,1.76525,1.76555,143800000.0
2009-05-07 07:52:00,1.7654,1.76585,1.765,1.76585,160000000.0
2009-05-07 07:53:00,1.766,1.76615,1.7658,1.7658,124800000.0
2009-05-07 07:54:00,1.7657,1.76585,1.76555,1.76575,82800000.0
2009-05-07 07:55:00,1.76575,1.7662,1.76575,1.766,154400000.0
2009-05-07 07:56:00,1.766,1.7663,1.766,1.7663,99600000.0
2009-05-07 07:57:00,1.7662,1.7664,1.766,1.7664,180200000.0
2009-05-07 07:58:00,1.7664,1.7664,1.76565,1.7662,111200000.0
2009-05-07 07:59:00,1.7662,1.7662,1.76495,1.76505,171600000.0
2009-05-07 08:00:00,1.765,1.7655,1.76485,1.76535,102600000.0
2009-05-07 08:01:00,1.76535,1.7655,1.76495,1.7655,145000000.0
2009-05-07 08:02:00,1.7655,1.7656,1.76515,1.7654,92200000.0
2009-05-07 08:03:00,1.76535,1.766,1.7653,1.7656,122800000.0
2009-05-07 08:04:00,1.7653,1.766,1.76525,1.766,214800000.0
2009-05-07 08:05:00,1.76595,1.7663,1.7656,1.76575,255400000.0
2009-05-07 08:06:00,1.76565,1.76625,1.7653,1.76615,307800000.0
2009-05-07 08:07:00,1.76615,1.7662,1.76485,1.7649,247600000.0
2009-05-07 08:08:00,1.76495,1.7655,1.7649,1.7652,211200000.0
2009-05-07 08:09:00,1.7653,1.7655,1.7649,1.765,260400000.0
2009-05-07 08:10:00,1.76495,1.7652,1.76405,1.7649,170000000.0
2009-05-07 08:11:00,1.76515,1.76515,1.76435,1.7649,194400000.0
2009-05-07 08:12:00,1.76495,1.7653,1.76435,1.7651,207200000.0
2009-05-07 08:13:00,1.76495,1.7659,1.76455,1.7658,310200000.0
2009-05-07 08:14:00,1.7658,1.76655,1.76545,1.76595,292800000.0
2009-05-07 08:15:00,1.766,1.7662,1.76525,1.76575,282000000.0
2009-05-07 08:16:00,1.7659,1.76615,1.7648,1.7658,216400000.0
2009-05-07 08:17:00,1.7659,1.76615,1.76545,1.7658,214600000.0
2009-05-07 08:18:00,1.7658,1.766,1.7653,1.7658,159800000.0
2009-05-07 08:19:00,1.7659,1.7665,1.7654,1.76575,250400000.0
2009-05-07 08:20:00,1.766,1.76655,1.7655,1.7659,285200000.0
2009-05-07 08:21:00,1.7659,1.7659,1.7652,1.76555,250600000.0
2009-05-07 08:22:00,1.76555,1.7656,1.7645,1.76535,255600000.0
2009-05-07 08:23:00,1.76535,1.7654,1.7649,1.7652,128200000.0
2009-05-07 08:24:00,1.76525,1.76605,1.76505,1.7656,227400000.0
2009-05-07 08:25:00,1.7655,1.76595,1.76505,1.76575,282800000.0
2009-05-07 08:26:00,1.76555,1.76665,1.76535,1.76575,172600000.0
2009-05-07 08:27:00,1.76575,1.76595,1.7651,1.76535,221000000.0
2009-05-07 08:28:00,1.76525,1.7657,1.765,1.7653,142000000.0
2009-05-07 08:29:00,1.7653,1.7656,1.76505,1.76535,169400000.0
2009-05-07 08:30:00,1.7652,1.76535,1.76505,1.76535,157200000.0
2009-05-07 08:31:00,1.7654,1.76555,1.7647,1.7652,199000000.0
2009-05-07 08:32:00,1.7651,1.76545,1.76445,1.76465,290800000.0
2009-05-07 08:33:00,1.7647,1.7654,1.76455,1.7651,213800000.0
2009-05-07 08:34:00,1.7652,1.7657,1.765,1.76555,310800000.0
2009-05-07 08:35:00,1.76555,1.76595,1.76515,1.76575,253400000.0
2009-05-07 08:36:00,1.7658,1.76605,1.76545,1.7655,167400000.0
2009-05-07 08:37:00,1.76555,1.7658,1.765,1.76565,201000000.0
2009-05-07 08:38:00,1.76565,1.76645,1.7655,1.7658,207400000.0
2009-05-07 08:39:00,1.7658,1.76625,1.7657,1.766,197000000.0
2009-05-07 08:40:00,1.7658,1.7664,1.7658,1.7664,125400000.0
2009-05-07 08:41:00,1.7665,1.7665,1.7659,1.76625,208200000.0
2009-05-07 08:42:00,1.76635,1.76715,1.76615,1.76715,170600000.0
2009-05-07 08:43:00,1.76715,1.76715,1.7662,1.7667,289000000.0
2009-05-07 08:44:00,1.7667,1.76685,1.76605,1.7664,200600000.0
2009-05-07 08:45:00,1.76645,1.7668,1.76595,1.7663,328800000.0
2009-05-07 08:46:00,1.7664,1.76765,1.76615,1.767,305600000.0
2009-05-07 08:47:00,1.767,1.767,1.7662,1.76685,189400000.0
2009-05-07 08:48:00,1.7669,1.767,1.76625,1.7666,354800000.0
2009-05-07 08:49:00,1.7666,1.7666,1.7657,1.7659,240600000.0
2009-05-07 08:50:00,1.76595,1.7661,1.7656,1.7656,211000000.0
2009-05-07 08:51:00,1.76555,1.7659,1.7653,1.7658,226000000.0
2009-05-07 08:52:00,1.76585,1.76625,1.7653,1.7653,110800000.0
2009-05-07 08:53:00,1.7653,1.76605,1.76515,1.7659,239400000.0
2009-05-07 08:54:00,1.7659,1.7661,1.76575,1.7658,80000000.0
2009-05-07 08:55:00,1.7658,1.766,1.76555,1.7657,203400000.0
2009-05-07 08:56:00,1.7656,1.7659,1.7652,1.7656,175800000.0
2009-05-07 08:57:00,1.7656,1.7659,1.76545,1.7655,126800000.0
2009-05-07 08:58:00,1.76545,1.76545,1.765,1.7651,167400000.0
2009-05-07 08:59:00,1.7651,1.7657,1.7648,1.7651,205000000.0
2009-05-07 09:00:00,1.76515,1.7654,1.7646,1.7652,334800000.0
2009-05-07 09:01:00,1.76515,1.76625,1.76505,1.76595,419000000.0
2009-05-07 09:02:00,1.76605,1.76655,1.76535,1.7654,290000000.0
2009-05-07 09:03:00,1.7654,1.7658,1.7653,1.7656,201600000.0
2009-05-07 09:04:00,1.76545,1.7656,1.7648,1.76515,237000000.0
2009-05-07 09:05:00,1.7652,1.7654,1.76505,1.7652,269400000.0
2009-05-07 09:06:00,1.76515,1.7653,1.7648,1.76495,193600000.0
2009-05-07 09:07:00,1.765,1.7652,1.76455,1.7651,252800000.0
2009-05-07 09:08:00,1.7651,1.7652,1.76475,1.7649,305400000.0
2009-05-07 09:09:00,1.7651,1.7651,1.7645,1.76485,307200000.0
2009-05-07 09:10:00,1.76485,1.76515,1.764,1.7645,299800000.0
2009-05-07 09:11:00,1.7645,1.76505,1.76425,1.76435,329000000.0
2009-05-07 09:12:00,1.76435,1.76445,1.7636,1.76405,268400000.0
2009-05-07 09:13:00,1.7641,1.7646,1.76355,1.7641,176000000.0
2009-05-07 09:14:00,1.7642,1.765,1.76395,1.76435,207400000.0
2009-05-07 09:15:00,1.7643,1.7647,1.76395,1.7643,247000000.0
2009-05-07 09:16:00,1.7643,1.7645,1.7639,1.76425,257000000.0
2009-05-07 09:17:00,1.76425,1.76485,1.7642,1.76455,249400000.0
2009-05-07 09:18:00,1.7645,1.7647,1.7638,1.764,230000000.0
2009-05-07 09:19:00,1.76425,1.7646,1.76385,1.7641,180600000.0
2009-05-07 09:20:00,1.7643,1.7644,1.76395,1.7642,154600000.0
2009-05-07 09:21:00,1.76425,1.76485,1.76425,1.76485,140400000.0
2009-05-07 09:22:00,1.76505,1.76505,1.76475,1.76485,52600000.0
2009-05-07 09:23:00,1.76485,1.7653,1.7645,1.765,273600000.0
2009-05-07 09:24:00,1.7652,1.76525,1.7646,1.76485,195000000.0
2009-05-07 09:25:00,1.7649,1.765,1.76465,1.7648,196400000.0
2009-05-07 09:26:00,1.7649,1.7649,1.76415,1.7644,204000000.0
2009-05-07 09:27:00,1.7644,1.7646,1.76405,1.76425,266800000.0
2009-05-07 09:28:00,1.76435,1.76445,1.7636,1.7638,276800000.0
2009-05-07 09:29:00,1.7637,1.7639,1.76285,1.7632,389400000.0
2009-05-07 09:30:00,1.7635,1.7638,1.76285,1.763,381200000.0
2009-05-07 09:31:00,1.7631,1.7633,1.76295,1.7632,304400000.0
2009-05-07 09:32:00,1.7633,1.76365,1.76295,1.7635,204000000.0
2009-05-07 09:33:00,1.7635,1.76375,1.763,1.7634,151000000.0
2009-05-07 09:34:00,1.76345,1.76365,1.763,1.763,89800000.0
2009-05-07 09:35:00,1.763,1.76345,1.763,1.7632,112400000.0
2009-05-07 09:36:00,1.76315,1.764,1.7629,1.763,252000000.0
2009-05-07 09:37:00,1.763,1.76325,1.76235,1.76295,314200000.0
2009-05-07 09:38:00,1.76295,1.7632,1.7626,1.7627,280800000.0
2009-05-07 09:39:00,1.7627,1.763,1.7626,1.7629,239200000.0
2009-05-07 09:40:00,1.7628,1.7632,1.7626,1.7627,232000000.0
2009-05-07 09:41:00,1.7627,1.763,1.76225,1.7629,234200000.0
2009-05-07 09:42:00,1.763,1.7633,1.7627,1.7627,207200000.0
2009-05-07 09:43:00,1.7627,1.763,1.76215,1.7624,338200000.0
2009-05-07 09:44:00,1.7627,1.7629,1.76245,1.7628,244800000.0
2009-05-07 09:45:00,1.7628,1.7634,1.7628,1.7631,106400000.0
2009-05-07 09:46:00,1.7631,1.7632,1.76195,1.762,254000000.0
2009-05-07 09:47:00,1.76195,1.7631,1.7617,1.7625,310800000.0
2009-05-07 09:48:00,1.7625,1.763,1.76205,1.7625,271200000.0
2009-05-07 09:49:00,1.76245,1.7629,1.7622,1.7625,306000000.0
2009-05-07 09:50:00,1.7626,1.76315,1.7623,1.7626,274600000.0
2009-05-07 09:51:00,1.7625,1.7628,1.76215,1.7627,270200000.0
2009-05-07 09:52:00,1.7626,1.7627,1.7621,1.76245,228000000.0
2009-05-07 09:53:00,1.7626,1.7626,1.76175,1.762,212000000.0
2009-05-07 09:54:00,1.762,1.7625,1.7619,1.76205,223400000.0
2009-05-07 09:55:00,1.7622,1.7625,1.7611,1.76125,294600000.0
2009-05-07 09:56:00,1.7614,1.7615,1.7601,1.76055,279400000.0
2009-05-07 09:57:00,1.7605,1.7605,1.75925,1.7595,143200000.0
2009-05-07 09:58:00,1.7594,1.7596,1.75875,1.75875,297000000.0
2009-05-07 09:59:00,1.75875,1.75935,1.7587,1.759,322800000.0
2009-05-07 10:00:00,1.759,1.7593,1.75785,1.75795,443000000.0
2009-05-07 10:01:00,1.75795,1.7586,1.7577,1.75825,386200000.0
2009-05-07 10:02:00,1.7582,1.7586,1.758,1.7586,226800000.0
2009-05-07 10:03:00,1.7587,1.7588,1.758,1.75845,325000000.0
2009-05-07 10:04:00,1.7585,1.7588,1.75815,1.7584,318000000.0
2009-05-07 10:05:00,1.75805,1.7585,1.7576,1.7579,293600000.0
2009-05-07 10:06:00,1.7579,1.7583,1.7576,1.75775,234800000.0
2009-05-07 10:07:00,1.7576,1.7581,1.7573,1.7576,263400000.0
2009-05-07 10:08:00,1.7575,1.75795,1.75655,1.75695,254400000.0
2009-05-07 10:09:00,1.75695,1.7572,1.75665,1.7572,191400000.0
2009-05-07 10:10:00,1.75715,1.75755,1.75665,1.7571,279000000.0
2009-05-07 10:11:00,1.7571,1.7571,1.7565,1.75705,123600000.0
2009-05-07 10:12:00,1.75705,1.7577,1.757,1.7572,303600000.0
2009-05-07 10:13:00,1.7574,1.758,1.7573,1.75785,230600000.0
2009-05-07 10:14:00,1.75785,1.7581,1.75755,1.7579,278600000.0
2009-05-07 10:15:00,1.758,1.75845,1.75785,1.7581,224200000.0
2009-05-07 10:16:00,1.75815,1.7583,1.75745,1.75775,345800000.0
2009-05-07 10:17:00,1.75775,1.75835,1.75765,1.7582,195000000.0
2009-05-07 10:18:00,1.7581,1.7582,1.7577,1.7579,177000000.0
2009-05-07 10:19:00,1.7579,1.758,1.7571,1.7578,241800000.0
2009-05-07 10:20:00,1.7578,1.7579,1.7574,1.7577,270200000.0
2009-05-07 10:21:00,1.75775,1.75855,1.75755,1.7585,222200000.0
2009-05-07 10:22:00,1.75865,1.7591,1.7579,1.75875,232000000.0
2009-05-07 10:23:00,1.75865,1.75875,1.75825,1.7584,85200000.0
2009-05-07 10:24:00,1.75865,1.7589,1.7584,1.7588,106000000.0
2009-05-07 10:25:00,1.7588,1.759,1.7586,1.75875,96800000.0
2009-05-07 10:26:00,1.75875,1.75935,1.7583,1.7592,271200000.0
2009-05-07 10:27:00,1.7593,1.7595,1.7586,1.75945,254600000.0
2009-05-07 10:28:00,1.7593,1.7602,1.7591,1.76,232000000.0
2009-05-07 10:29:00,1.76,1.7602,1.7594,1.7595,176400000.0
2009-05-07 10:30:00,1.7595,1.7598,1.759,1.7595,297800000.0
2009-05-07 10:31:00,1.7595,1.76,1.7594,1.7599,165200000.0
2009-05-07 10:32:00,1.7599,1.76,1.7592,1.7594,226400000.0
2009-05-07 10:33:00,1.7595,1.7597,1.75915,1.7594,216000000.0
2009-05-07 10:34:00,1.7595,1.7598,1.7592,1.7594,232800000.0
2009-05-07 10:35:00,1.7594,1.7603,1.7592,1.75975,214200000.0
2009-05-07 10:36:00,1.7597,1.7601,1.7594,1.7601,200000000.0
2009-05-07 10:37:00,1.76,1.7603,1.75955,1.76015,246800000.0
2009-05-07 10:38:00,1.76005,1.7602,1.7595,1.7599,253800000.0
2009-05-07 10:39:00,1.7598,1.76,1.75935,1.7594,313200000.0
2009-05-07 10:40:00,1.7594,1.7599,1.7592,1.7594,317600000.0
2009-05-07 10:41:00,1.7595,1.7599,1.75875,1.75875,294800000.0
2009-05-07 10:42:00,1.75875,1.76,1.75875,1.75965,235200000.0
2009-05-07 10:43:00,1.7597,1.76005,1.75965,1.76,99200000.0
2009-05-07 10:44:00,1.76,1.7605,1.75965,1.7597,241000000.0
2009-05-07 10:45:00,1.7597,1.7602,1.75965,1.75985,246400000.0
2009-05-07 10:46:00,1.75995,1.76035,1.75985,1.76015,142000000.0
2009-05-07 10:47:00,1.7602,1.7605,1.7595,1.7599,244000000.0
2009-05-07 10:48:00,1.75985,1.76035,1.75955,1.75995,295800000.0
2009-05-07 10:49:00,1.7599,1.7602,1.75955,1.7597,299800000.0
2009-05-07 10:50:00,1.7597,1.7601,1.75945,1.75985,224400000.0
2009-05-07 10:51:00,1.76,1.7604,1.75945,1.7599,186200000.0
2009-05-07 10:52:00,1.7597,1.7601,1.7596,1.7599,316800000.0
2009-05-07 10:53:00,1.75935,1.7602,1.7593,1.7601,300400000.0
2009-05-07 10:54:00,1.7601,1.7604,1.75965,1.7603,360200000.0
2009-05-07 10:55:00,1.7605,1.7606,1.7603,1.76045,173600000.0
2009-05-07 10:56:00,1.76045,1.7609,1.7602,1.7605,223000000.0
2009-05-07 10:57:00,1.7606,1.7609,1.75955,1.7598,311500000.0
2009-05-07 10:58:00,1.76005,1.7602,1.75965,1.76015,203800000.0
2009-05-07 10:59:00,1.76035,1.7604,1.75875,1.7591,300200000.0
2009-05-07 11:00:00,1.7589,1.7591,1.7587,1.759,181600000.0
2009-05-07 11:01:00,1.759,1.7598,1.7589,1.75905,299400000.0
2009-05-07 11:02:00,1.7594,1.7607,1.75925,1.7601,292600000.0
2009-05-07 11:03:00,1.76025,1.7608,1.7601,1.7606,183400000.0
2009-05-07 11:04:00,1.7606,1.761,1.7602,1.7607,222800000.0
2009-05-07 11:05:00,1.7607,1.76085,1.7599,1.7604,213600000.0
2009-05-07 11:06:00,1.76035,1.761,1.7602,1.76075,227400000.0
2009-05-07 11:07:00,1.76085,1.7616,1.76065,1.7614,295200000.0
2009-05-07 11:08:00,1.7615,1.76155,1.7608,1.7613,178400000.0
2009-05-07 11:09:00,1.7613,1.7613,1.7607,1.761,115400000.0
2009-05-07 11:10:00,1.7607,1.76125,1.7605,1.7612,143200000.0
2009-05-07 11:11:00,1.76125,1.76175,1.76085,1.76165,197600000.0
2009-05-07 11:12:00,1.7618,1.76195,1.76105,1.76125,203800000.0
2009-05-07 11:13:00,1.7611,1.7616,1.7604,1.76135,344000000.0
2009-05-07 11:14:00,1.7613,1.7621,1.76105,1.7621,240200000.0
2009-05-07 11:15:00,1.76225,1.76275,1.7618,1.7619,189200000.0
2009-05-07 11:16:00,1.76185,1.7623,1.76165,1.76165,200600000.0
2009-05-07 11:17:00,1.76145,1.7619,1.76135,1.76165,218200000.0
2009-05-07 11:18:00,1.76165,1.76185,1.7613,1.76145,133600000.0
2009-05-07 11:19:00,1.76155,1.76185,1.7613,1.76135,191600000.0
2009-05-07 11:20:00,1.7615,1.762,1.76095,1.76175,276000000.0
2009-05-07 11:21:00,1.76175,1.7624,1.7617,1.7619,339600000.0
2009-05-07 11:22:00,1.7618,1.7621,1.76115,1.76115,262400000.0
2009-05-07 11:23:00,1.7612,1.7618,1.76085,1.76175,217000000.0
2009-05-07 11:24:00,1.762,1.76235,1.7611,1.76145,211800000.0
2009-05-07 11:25:00,1.76145,1.7619,1.76095,1.7618,371200000.0
2009-05-07 11:26:00,1.76165,1.7618,1.7609,1.7609,290200000.0
2009-05-07 11:27:00,1.7609,1.7612,1.76075,1.76075,252800000.0
2009-05-07 11:28:00,1.7607,1.7609,1.7604,1.76075,257000000.0
2009-05-07 11:29:00,1.76085,1.76115,1.76015,1.7602,261600000.0
2009-05-07 11:30:00,1.76,1.76025,1.75935,1.7601,316000000.0
2009-05-07 11:31:00,1.76005,1.76045,1.75985,1.75995,205000000.0
2009-05-07 11:32:00,1.76,1.76025,1.75925,1.75975,249600000.0
2009-05-07 11:33:00,1.75975,1.7603,1.75975,1.7602,148000000.0
2009-05-07 11:34:00,1.76,1.76025,1.75895,1.7591,359200000.0
2009-05-07 11:35:00,1.759,1.759,1.7578,1.7587,385200000.0
2009-05-07 11:36:00,1.7587,1.75885,1.758,1.7581,167200000.0
2009-05-07 11:37:00,1.75815,1.7589,1.75785,1.75835,412200000.0
2009-05-07 11:38:00,1.75835,1.759,1.75795,1.75855,316200000.0
2009-05-07 11:39:00,1.75865,1.7594,1.75815,1.7591,312400000.0
2009-05-07 11:40:00,1.75905,1.75945,1.75895,1.75935,305000000.0
2009-05-07 11:41:00,1.7594,1.75965,1.75905,1.75945,320000000.0
2009-05-07 11:42:00,1.75955,1.75965,1.75895,1.7592,247000000.0
2009-05-07 11:43:00,1.75915,1.75945,1.75895,1.75915,316400000.0
2009-05-07 11:44:00,1.75915,1.7594,1.75855,1.7586,298200000.0
2009-05-07 11:45:00,1.75855,1.759,1.75845,1.75865,341400000.0
2009-05-07 11:46:00,1.7587,1.75965,1.7587,1.75905,312400000.0
2009-05-07 11:47:00,1.75905,1.7599,1.75875,1.7597,233000000.0
2009-05-07 11:48:00,1.7597,1.76,1.75945,1.7598,247600000.0
2009-05-07 11:49:00,1.7598,1.7608,1.75945,1.7608,280400000.0
2009-05-07 11:50:00,1.76065,1.7613,1.7599,1.76025,323200000.0
2009-05-07 11:51:00,1.7602,1.76025,1.75985,1.75985,147000000.0
2009-05-07 11:52:00,1.75985,1.76015,1.75925,1.7593,160600000.0
2009-05-07 11:53:00,1.7594,1.7604,1.75925,1.7599,158400000.0
2009-05-07 11:54:00,1.75995,1.7602,1.75945,1.75955,201000000.0
2009-05-07 11:55:00,1.75965,1.76035,1.75955,1.76,244800000.0
2009-05-07 11:56:00,1.76,1.76,1.7594,1.75955,264800000.0
2009-05-07 11:57:00,1.75955,1.7598,1.75945,1.7596,123200000.0
2009-05-07 11:58:00,1.7597,1.7611,1.7595,1.76055,121600000.0
2009-05-07 11:59:00,1.7605,1.7605,1.75995,1.76035,128800000.0
2009-05-07 12:00:00,1.7605,1.76105,1.76005,1.76005,283600000.0
2009-05-07 12:01:00,1.76015,1.76035,1.7595,1.75985,302200000.0
2009-05-07 12:02:00,1.7599,1.7606,1.75955,1.76055,295200000.0
2009-05-07 12:03:00,1.7604,1.761,1.75995,1.76095,298600000.0
2009-05-07 12:04:00,1.76095,1.76115,1.75995,1.75995,252000000.0
2009-05-07 12:05:00,1.75995,1.76025,1.75975,1.7601,259200000.0
2009-05-07 12:06:00,1.76005,1.7613,1.76005,1.76115,314600000.0
2009-05-07 12:07:00,1.76105,1.7611,1.75995,1.7606,340600000.0
2009-05-07 12:08:00,1.7606,1.7612,1.76,1.7602,262800000.0
2009-05-07 12:09:00,1.7601,1.7603,1.7597,1.76,232600000.0
2009-05-07 12:10:00,1.76,1.7608,1.76,1.7607,271000000.0
2009-05-07 12:11:00,1.7607,1.7616,1.76025,1.7612,263000000.0
2009-05-07 12:12:00,1.7613,1.7619,1.76125,1.7614,324000000.0
2009-05-07 12:13:00,1.76125,1.7617,1.76105,1.7612,286000000.0
2009-05-07 12:14:00,1.76135,1.7614,1.7603,1.76055,223200000.0
2009-05-07 12:15:00,1.7607,1.7607,1.75995,1.76,224600000.0
2009-05-07 12:16:00,1.76,1.7603,1.75945,1.7602,189000000.0
2009-05-07 12:17:00,1.7602,1.7606,1.75985,1.76035,222000000.0
2009-05-07 12:18:00,1.76015,1.7605,1.76015,1.7603,128800000.0
2009-05-07 12:19:00,1.7604,1.7604,1.7599,1.7599,211400000.0
2009-05-07 12:20:00,1.76,1.7611,1.7599,1.7606,280800000.0
2009-05-07 12:21:00,1.7606,1.7606,1.7603,1.7604,236400000.0
2009-05-07 12:22:00,1.7604,1.7608,1.76035,1.76065,148000000.0
2009-05-07 12:23:00,1.76065,1.7608,1.7603,1.7605,209000000.0
2009-05-07 12:24:00,1.7603,1.7605,1.76025,1.7604,131400000.0
2009-05-07 12:25:00,1.7605,1.7606,1.7603,1.76055,70400000.0
2009-05-07 12:26:00,1.7607,1.7607,1.7605,1.76055,62000000.0
2009-05-07 12:27:00,1.7607,1.761,1.7606,1.7609,121800000.0
2009-05-07 12:28:00,1.761,1.7617,1.761,1.7617,203200000.0
2009-05-07 12:29:00,1.7617,1.762,1.76095,1.762,195400000.0
2009-05-07 12:30:00,1.762,1.7622,1.7617,1.76195,156400000.0
2009-05-07 12:31:00,1.7621,1.7627,1.76135,1.76205,293400000.0
2009-05-07 12:32:00,1.762,1.7622,1.7616,1.76175,378400000.0
2009-05-07 12:33:00,1.7618,1.7623,1.7616,1.762,299200000.0
2009-05-07 12:34:00,1.762,1.76205,1.7616,1.7617,217600000.0
2009-05-07 12:35:00,1.7618,1.7622,1.7616,1.7621,310800000.0
2009-05-07 12:36:00,1.76205,1.7621,1.7613,1.762,259600000.0
2009-05-07 12:37:00,1.762,1.7621,1.76075,1.76085,186600000.0
2009-05-07 12:38:00,1.76085,1.761,1.7605,1.7606,171600000.0
2009-05-07 12:39:00,1.76045,1.7612,1.7604,1.7609,200400000.0
2009-05-07 12:40:00,1.76075,1.7612,1.76075,1.76085,234600000.0
2009-05-07 12:41:00,1.761,1.7621,1.76095,1.762,277600000.0
2009-05-07 12:42:00,1.7622,1.76335,1.76185,1.7628,342800000.0
2009-05-07 12:43:00,1.7628,1.76285,1.76115,1.7618,253200000.0
2009-05-07 12:44:00,1.76185,1.762,1.761,1.76135,141800000.0
2009-05-07 12:45:00,1.76145,1.7616,1.76015,1.761,170800000.0
2009-05-07 12:46:00,1.761,1.7615,1.76085,1.7613,151000000.0
2009-05-07 12:47:00,1.7612,1.7617,1.761,1.761,120400000.0
2009-05-07 12:48:00,1.761,1.7618,1.7607,1.7618,195200000.0
2009-05-07 12:49:00,1.7617,1.76255,1.76155,1.7618,191400000.0
2009-05-07 12:50:00,1.7617,1.7621,1.76115,1.7614,276800000.0
2009-05-07 12:51:00,1.76125,1.7616,1.76095,1.761,244000000.0
2009-05-07 12:52:00,1.76105,1.7614,1.76035,1.76055,346000000.0
2009-05-07 12:53:00,1.76055,1.761,1.7604,1.7607,191200000.0
2009-05-07 12:54:00,1.76065,1.761,1.76,1.7601,292600000.0
2009-05-07 12:55:00,1.7603,1.7606,1.76,1.76045,257200000.0
2009-05-07 12:56:00,1.76045,1.7607,1.75995,1.76055,310200000.0
2009-05-07 12:57:00,1.7602,1.76095,1.75985,1.76095,291600000.0
2009-05-07 12:58:00,1.7608,1.76115,1.76025,1.7604,246600000.0
2009-05-07 12:59:00,1.7604,1.76085,1.76005,1.76005,170800000.0
2009-05-07 13:00:00,1.7602,1.7635,1.76015,1.7633,248200000.0
2009-05-07 13:01:00,1.7634,1.7634,1.7617,1.7619,371000000.0
2009-05-07 13:02:00,1.7618,1.76325,1.76155,1.76295,226200000.0
2009-05-07 13:03:00,1.7629,1.7629,1.76185,1.76185,254800000.0
2009-05-07 13:04:00,1.76195,1.76205,1.7611,1.7617,336200000.0
2009-05-07 13:05:00,1.76175,1.7624,1.7616,1.76225,280400000.0
2009-05-07 13:06:00,1.7625,1.76265,1.7615,1.7619,300400000.0
2009-05-07 13:07:00,1.7619,1.7626,1.76175,1.7625,313000000.0
2009-05-07 13:08:00,1.76245,1.76315,1.76245,1.76285,315400000.0
2009-05-07 13:09:00,1.76295,1.7635,1.76255,1.7635,300000000.0
2009-05-07 13:10:00,1.7635,1.76405,1.763,1.7631,294800000.0
2009-05-07 13:11:00,1.76305,1.76315,1.76275,1.7629,243200000.0
2009-05-07 13:12:00,1.76265,1.76285,1.76205,1.7625,333400000.0
2009-05-07 13:13:00,1.7624,1.7624,1.76115,1.7616,294600000.0
2009-05-07 13:14:00,1.7616,1.7618,1.76135,1.7617,135200000.0
2009-05-07 13:15:00,1.76165,1.7618,1.76105,1.7613,205000000.0
2009-05-07 13:16:00,1.7613,1.76135,1.7605,1.7606,201200000.0
2009-05-07 13:17:00,1.76055,1.7609,1.76035,1.76035,284200000.0
2009-05-07 13:18:00,1.7604,1.761,1.76,1.76045,275600000.0
2009-05-07 13:19:00,1.76045,1.76055,1.7599,1.7599,131000000.0
2009-05-07 13:20:00,1.7599,1.76035,1.75945,1.7596,216000000.0
2009-05-07 13:21:00,1.75965,1.7602,1.7594,1.76,262800000.0
2009-05-07 13:22:00,1.76,1.76,1.75945,1.75985,274800000.0
2009-05-07 13:23:00,1.7595,1.75975,1.75865,1.7587,236200000.0
2009-05-07 13:24:00,1.75885,1.7593,1.7587,1.75885,342400000.0
2009-05-07 13:25:00,1.75885,1.75955,1.7588,1.7592,288800000.0
2009-05-07 13:26:00,1.75935,1.75955,1.7589,1.7589,190000000.0
2009-05-07 13:27:00,1.75905,1.75915,1.7584,1.7585,256400000.0
2009-05-07 13:28:00,1.7586,1.759,1.7586,1.7588,103800000.0
2009-05-07 13:29:00,1.75885,1.75895,1.75835,1.7585,215800000.0
2009-05-07 13:30:00,1.75835,1.759,1.7582,1.7589,181800000.0
2009-05-07 13:31:00,1.7588,1.7591,1.75855,1.7588,155000000.0
2009-05-07 13:32:00,1.7589,1.75915,1.7587,1.7591,83200000.0
2009-05-07 13:33:00,1.7592,1.7592,1.75765,1.7579,214600000.0
2009-05-07 13:34:00,1.7581,1.7583,1.75775,1.75815,186600000.0
2009-05-07 13:35:00,1.7581,1.7584,1.7578,1.75815,204000000.0
2009-05-07 13:36:00,1.7581,1.7583,1.7578,1.7579,176000000.0
2009-05-07 13:37:00,1.7578,1.75845,1.7578,1.7582,138800000.0
2009-05-07 13:38:00,1.75825,1.7585,1.7579,1.75815,197600000.0
2009-05-07 13:39:00,1.7583,1.75855,1.7579,1.75825,207800000.0
2009-05-07 13:40:00,1.75825,1.75855,1.75745,1.7576,258200000.0
2009-05-07 13:41:00,1.7576,1.7579,1.7576,1.75765,137000000.0
2009-05-07 13:42:00,1.75775,1.7581,1.757,1.75705,303200000.0
2009-05-07 13:43:00,1.75705,1.7576,1.757,1.75755,231600000.0
2009-05-07 13:44:00,1.7576,1.7577,1.7567,1.7567,230600000.0
2009-05-07 13:45:00,1.7567,1.75845,1.75655,1.75845,266000000.0
2009-05-07 13:46:00,1.75835,1.75925,1.758,1.75915,406200000.0
2009-05-07 13:47:00,1.7592,1.75935,1.7584,1.75875,312400000.0
2009-05-07 13:48:00,1.7589,1.75945,1.75855,1.75935,470200000.0
2009-05-07 13:49:00,1.75915,1.7615,1.75915,1.7609,366600000.0
2009-05-07 13:50:00,1.76095,1.7619,1.7607,1.76105,374400000.0
2009-05-07 13:51:00,1.76095,1.7613,1.7601,1.7601,422000000.0
2009-05-07 13:52:00,1.7601,1.7606,1.75935,1.76005,440000000.0
2009-05-07 13:53:00,1.76,1.76085,1.75995,1.7607,479400000.0
2009-05-07 13:54:00,1.76075,1.761,1.7604,1.7607,294200000.0
2009-05-07 13:55:00,1.76065,1.7613,1.7605,1.76065,512600000.0
2009-05-07 13:56:00,1.7608,1.7611,1.7604,1.7604,480000000.0
2009-05-07 13:57:00,1.7604,1.7612,1.7604,1.76085,196000000.0
2009-05-07 13:58:00,1.76085,1.76165,1.7602,1.76165,350000000.0
2009-05-07 13:59:00,1.76165,1.7624,1.7615,1.7624,397200000.0
2009-05-07 14:00:00,1.76245,1.76255,1.76115,1.7615,365400000.0
2009-05-07 14:01:00,1.76115,1.7618,1.7608,1.76165,282000000.0
2009-05-07 14:02:00,1.76165,1.7625,1.7611,1.7621,375800000.0
2009-05-07 14:03:00,1.76205,1.7628,1.76185,1.76275,361200000.0
2009-05-07 14:04:00,1.7627,1.76295,1.76205,1.76295,445600000.0
2009-05-07 14:05:00,1.7628,1.7631,1.76235,1.7626,486000000.0
2009-05-07 14:06:00,1.76265,1.7631,1.76235,1.76285,436200000.0
2009-05-07 14:07:00,1.76275,1.7628,1.76195,1.76225,316800000.0
2009-05-07 14:08:00,1.76225,1.7626,1.76125,1.76165,436400000.0
2009-05-07 14:09:00,1.76165,1.762,1.7613,1.7615,328000000.0
2009-05-07 14:10:00,1.76135,1.7616,1.761,1.761,415000000.0
2009-05-07 14:11:00,1.7611,1.7611,1.76035,1.76035,362800000.0
2009-05-07 14:12:00,1.76035,1.7606,1.75925,1.75925,368000000.0
2009-05-07 14:13:00,1.75925,1.7593,1.75855,1.75855,417800000.0
2009-05-07 14:14:00,1.7585,1.75895,1.75845,1.7587,388400000.0
2009-05-07 14:15:00,1.7587,1.7592,1.75865,1.75905,304400000.0
2009-05-07 14:16:00,1.7592,1.7592,1.75825,1.7586,311200000.0
2009-05-07 14:17:00,1.7584,1.75885,1.75825,1.75875,214200000.0
2009-05-07 14:18:00,1.7587,1.759,1.7581,1.75895,132400000.0
2009-05-07 14:19:00,1.7591,1.75915,1.75815,1.75855,327600000.0
2009-05-07 14:20:00,1.75865,1.75875,1.7576,1.7578,259000000.0
2009-05-07 14:21:00,1.7578,1.758,1.7575,1.7576,277600000.0
2009-05-07 14:22:00,1.7576,1.7582,1.7575,1.7578,420600000.0
2009-05-07 14:23:00,1.7578,1.7579,1.7569,1.7577,389000000.0
2009-05-07 14:24:00,1.75765,1.75805,1.7572,1.75785,321600000.0
2009-05-07 14:25:00,1.75785,1.7584,1.75775,1.7579,329800000.0
2009-05-07 14:26:00,1.7579,1.75815,1.7575,1.7579,330400000.0
2009-05-07 14:27:00,1.7579,1.7579,1.75725,1.75735,263000000.0
2009-05-07 14:28:00,1.7573,1.7579,1.7571,1.7574,276600000.0
2009-05-07 14:29:00,1.75745,1.7578,1.75705,1.75705,256000000.0
2009-05-07 14:30:00,1.7566,1.75735,1.7559,1.75735,263600000.0
2009-05-07 14:31:00,1.75745,1.75775,1.75655,1.75655,322300000.0
2009-05-07 14:32:00,1.7567,1.7572,1.75625,1.75685,320200000.0
2009-05-07 14:33:00,1.7568,1.7569,1.75635,1.7566,292400000.0
2009-05-07 14:34:00,1.7566,1.75765,1.75445,1.7554,317900000.0
2009-05-07 14:35:00,1.7556,1.75645,1.74865,1.7529,320000000.0
2009-05-07 14:36:00,1.7528,1.753,1.74995,1.75275,319900000.0
2009-05-07 14:37:00,1.75235,1.7534,1.75015,1.75255,297800000.0
2009-05-07 14:38:00,1.7526,1.7532,1.7518,1.752,355400000.0
2009-05-07 14:39:00,1.75195,1.75405,1.75145,1.75265,347700000.0
2009-05-07 14:40:00,1.7525,1.7545,1.75245,1.7545,378400000.0
2009-05-07 14:41:00,1.7545,1.7547,1.7522,1.7536,265900000.0
2009-05-07 14:42:00,1.7538,1.75645,1.7536,1.75445,304600000.0
2009-05-07 14:43:00,1.7543,1.7556,1.75345,1.75475,321700000.0
2009-05-07 14:44:00,1.75495,1.7559,1.7542,1.755,345700000.0
2009-05-07 14:45:00,1.75545,1.75785,1.7549,1.7567,349500000.0
2009-05-07 14:46:00,1.7567,1.75735,1.75605,1.75635,299500000.0
2009-05-07 14:47:00,1.75635,1.75785,1.7563,1.7577,375600000.0
2009-05-07 14:48:00,1.75785,1.75855,1.7562,1.75635,404800000.0
2009-05-07 14:49:00,1.7565,1.76075,1.75585,1.7579,361000000.0
2009-05-07 14:50:00,1.7586,1.75915,1.7577,1.7586,294900000.0
2009-05-07 14:51:00,1.7586,1.7594,1.7583,1.759,380500000.0
2009-05-07 14:52:00,1.759,1.7598,1.75825,1.7598,399600000.0
2009-05-07 14:53:00,1.7598,1.7599,1.75885,1.7593,332400000.0
2009-05-07 14:54:00,1.7595,1.7616,1.75885,1.7602,314200000.0
2009-05-07 14:55:00,1.7601,1.7604,1.75795,1.75795,338200000.0
2009-05-07 14:56:00,1.758,1.7597,1.7575,1.7594,336900000.0
2009-05-07 14:57:00,1.7592,1.7623,1.75905,1.76185,406800000.0
2009-05-07 14:58:00,1.762,1.7635,1.76155,1.7626,297200000.0
2009-05-07 14:59:00,1.7627,1.76465,1.76215,1.7645,336400000.0
2009-05-07 15:00:00,1.76445,1.7654,1.7635,1.7643,317500000.0
2009-05-07 15:01:00,1.7642,1.7647,1.7633,1.76365,275800000.0
2009-05-07 15:02:00,1.7638,1.7647,1.76305,1.7639,316600000.0
2009-05-07 15:03:00,1.764,1.7663,1.76335,1.7651,306200000.0
2009-05-07 15:04:00,1.76525,1.7658,1.76325,1.7641,333400000.0
2009-05-07 15:05:00,1.76425,1.76515,1.76345,1.76435,331400000.0
2009-05-07 15:06:00,1.7644,1.7648,1.7632,1.7645,307400000.0
2009-05-07 15:07:00,1.7647,1.7656,1.76365,1.7647,302700000.0
2009-05-07 15:08:00,1.7647,1.76635,1.7643,1.76475,325400000.0
2009-05-07 15:09:00,1.7649,1.76605,1.7647,1.76585,326400000.0
2009-05-07 15:10:00,1.76595,1.76605,1.76455,1.76505,259500000.0
2009-05-07 15:11:00,1.7649,1.766,1.7649,1.76585,273000000.0
2009-05-07 15:12:00,1.76575,1.7661,1.76505,1.7655,436600000.0
2009-05-07 15:13:00,1.7653,1.7657,1.7648,1.7653,430000000.0
2009-05-07 15:14:00,1.7653,1.7667,1.76465,1.76625,374600000.0
2009-05-07 15:15:00,1.76625,1.767,1.7652,1.76525,368800000.0
2009-05-07 15:16:00,1.7654,1.7669,1.7651,1.7665,411600000.0
2009-05-07 15:17:00,1.7667,1.7668,1.76585,1.76605,353400000.0
2009-05-07 15:18:00,1.7659,1.7666,1.76585,1.7663,255000000.0
2009-05-07 15:19:00,1.7663,1.7674,1.7662,1.7669,362400000.0
2009-05-07 15:20:00,1.7667,1.7674,1.76625,1.76655,270200000.0
2009-05-07 15:21:00,1.76645,1.7671,1.7662,1.7666,275600000.0
2009-05-07 15:22:00,1.76665,1.7669,1.76585,1.76635,294400000.0
2009-05-07 15:23:00,1.7663,1.76645,1.76555,1.7657,247200000.0
2009-05-07 15:24:00,1.7659,1.76685,1.7658,1.7662,230000000.0
2009-05-07 15:25:00,1.766,1.76705,1.76585,1.76665,212800000.0
2009-05-07 15:26:00,1.76665,1.7673,1.7662,1.7666,182000000.0
2009-05-07 15:27:00,1.76665,1.76675,1.7662,1.76645,134000000.0
2009-05-07 15:28:00,1.76655,1.7671,1.7661,1.76685,221800000.0
2009-05-07 15:29:00,1.76695,1.7673,1.76645,1.7668,267000000.0
2009-05-07 15:30:00,1.76665,1.767,1.76635,1.7669,266600000.0
2009-05-07 15:31:00,1.767,1.7682,1.7667,1.7679,296600000.0
2009-05-07 15:32:00,1.76785,1.7694,1.76745,1.76845,314400000.0
2009-05-07 15:33:00,1.7685,1.7691,1.76815,1.76875,323200000.0
2009-05-07 15:34:00,1.76855,1.7693,1.7684,1.7686,236600000.0
2009-05-07 15:35:00,1.7686,1.76975,1.7682,1.7685,247000000.0
2009-05-07 15:36:00,1.76845,1.76925,1.7682,1.76925,290600000.0
2009-05-07 15:37:00,1.76925,1.7701,1.76915,1.76985,231400000.0
2009-05-07 15:38:00,1.7698,1.7704,1.76915,1.7701,285600000.0
2009-05-07 15:39:00,1.77025,1.77045,1.7695,1.7699,277400000.0
2009-05-07 15:40:00,1.7699,1.77035,1.76875,1.7698,322200000.0
2009-05-07 15:41:00,1.7698,1.77035,1.76935,1.76945,375200000.0
2009-05-07 15:42:00,1.76945,1.77005,1.7692,1.76965,424800000.0
2009-05-07 15:43:00,1.76965,1.77215,1.7696,1.77165,401800000.0
2009-05-07 15:44:00,1.7717,1.77275,1.77135,1.7725,366000000.0
2009-05-07 15:45:00,1.7724,1.7728,1.77165,1.77195,275700000.0
2009-05-07 15:46:00,1.772,1.77305,1.77155,1.77305,335400000.0
2009-05-07 15:47:00,1.7731,1.7735,1.77195,1.77315,313900000.0
2009-05-07 15:48:00,1.773,1.77315,1.77125,1.77165,276800000.0
2009-05-07 15:49:00,1.7717,1.772,1.77115,1.77175,361400000.0
2009-05-07 15:50:00,1.77175,1.7719,1.77105,1.7717,307200000.0
2009-05-07 15:51:00,1.7718,1.7722,1.7707,1.7714,321400000.0
2009-05-07 15:52:00,1.7716,1.7723,1.77085,1.7718,299600000.0
2009-05-07 15:53:00,1.7719,1.77265,1.7717,1.77185,262800000.0
2009-05-07 15:54:00,1.7717,1.77235,1.7713,1.772,298200000.0
2009-05-07 15:55:00,1.772,1.77335,1.7719,1.7732,349200000.0
2009-05-07 15:56:00,1.7732,1.7737,1.772,1.7733,393800000.0
2009-05-07 15:57:00,1.7733,1.7733,1.7727,1.77295,379000000.0
2009-05-07 15:58:00,1.77275,1.7733,1.77215,1.7728,347000000.0
2009-05-07 15:59:00,1.7732,1.7748,1.7723,1.7744,417400000.0
2009-05-07 16:00:00,1.7746,1.77565,1.7744,1.7747,461800000.0
2009-05-07 16:01:00,1.7747,1.7755,1.7746,1.77485,398600000.0
2009-05-07 16:02:00,1.77475,1.7751,1.7744,1.7748,272600000.0
2009-05-07 16:03:00,1.7748,1.7757,1.7747,1.77515,342800000.0
2009-05-07 16:04:00,1.77505,1.77575,1.77465,1.77505,433000000.0
2009-05-07 16:05:00,1.7752,1.7772,1.7749,1.7769,380900000.0
2009-05-07 16:06:00,1.777,1.7782,1.7769,1.77745,339800000.0
2009-05-07 16:07:00,1.77745,1.77785,1.777,1.7773,288400000.0
2009-05-07 16:08:00,1.77705,1.7791,1.77705,1.77795,324100000.0
2009-05-07 16:09:00,1.77785,1.77785,1.77595,1.7762,278600000.0
2009-05-07 16:10:00,1.77625,1.7771,1.7761,1.7764,363800000.0
2009-05-07 16:11:00,1.77655,1.7772,1.77585,1.7763,441000000.0
2009-05-07 16:12:00,1.77585,1.77685,1.7755,1.7765,463800000.0
2009-05-07 16:13:00,1.7765,1.7765,1.7752,1.77615,371200000.0
2009-05-07 16:14:00,1.7763,1.7767,1.77585,1.77605,331200000.0
2009-05-07 16:15:00,1.776,1.7762,1.77535,1.7761,348200000.0
2009-05-07 16:16:00,1.77605,1.77675,1.7755,1.77675,344000000.0
2009-05-07 16:17:00,1.7767,1.7771,1.7758,1.77605,361000000.0
2009-05-07 16:18:00,1.77605,1.7765,1.77545,1.77645,277400000.0
2009-05-07 16:19:00,1.77655,1.7767,1.77635,1.7764,406200000.0
2009-05-07 16:20:00,1.7764,1.7767,1.7754,1.7754,283000000.0
2009-05-07 16:21:00,1.7754,1.7759,1.7754,1.77555,278400000.0
2009-05-07 16:22:00,1.77555,1.77645,1.77515,1.77525,291400000.0
2009-05-07 16:23:00,1.77535,1.77585,1.775,1.7757,336200000.0
2009-05-07 16:24:00,1.77565,1.7761,1.77525,1.77525,334800000.0
2009-05-07 16:25:00,1.77555,1.7761,1.77485,1.77605,376600000.0
2009-05-07 16:26:00,1.7761,1.7763,1.7756,1.7761,359800000.0
2009-05-07 16:27:00,1.7761,1.77725,1.776,1.7771,291400000.0
2009-05-07 16:28:00,1.7772,1.7776,1.7762,1.7776,374200000.0
2009-05-07 16:29:00,1.7776,1.77775,1.776,1.7765,357600000.0
2009-05-07 16:30:00,1.7763,1.7765,1.77555,1.776,270200000.0
2009-05-07 16:31:00,1.776,1.7767,1.776,1.7763,382800000.0
2009-05-07 16:32:00,1.7763,1.77675,1.77585,1.77595,369000000.0
2009-05-07 16:33:00,1.77575,1.7766,1.77575,1.7762,415600000.0
2009-05-07 16:34:00,1.7762,1.77675,1.776,1.7764,429600000.0
2009-05-07 16:35:00,1.77635,1.7768,1.7759,1.77655,304200000.0
2009-05-07 16:36:00,1.7765,1.7769,1.7762,1.77685,257200000.0
2009-05-07 16:37:00,1.77665,1.77685,1.77535,1.7755,385600000.0
2009-05-07 16:38:00,1.77555,1.77565,1.77475,1.77505,198800000.0
2009-05-07 16:39:00,1.77505,1.7757,1.77485,1.77535,306400000.0
2009-05-07 16:40:00,1.77525,1.77545,1.77485,1.7751,196600000.0
2009-05-07 16:41:00,1.7751,1.7756,1.77495,1.77505,266400000.0
2009-05-07 16:42:00,1.77505,1.77535,1.7746,1.775,278800000.0
2009-05-07 16:43:00,1.77505,1.77545,1.7743,1.7743,216000000.0
2009-05-07 16:44:00,1.7743,1.7746,1.774,1.7741,211400000.0
2009-05-07 16:45:00,1.7741,1.7741,1.77235,1.7724,304250000.0
2009-05-07 16:46:00,1.7726,1.7731,1.7717,1.7723,454400000.0
2009-05-07 16:47:00,1.77245,1.7725,1.7717,1.77205,274000000.0
2009-05-07 16:48:00,1.7719,1.7728,1.77135,1.7727,360800000.0
2009-05-07 16:49:00,1.77225,1.7732,1.77205,1.77255,411600000.0
2009-05-07 16:50:00,1.7726,1.7727,1.77215,1.7727,396400000.0
2009-05-07 16:51:00,1.7726,1.7737,1.77245,1.7733,310400000.0
2009-05-07 16:52:00,1.7736,1.7739,1.7728,1.7731,335600000.0
2009-05-07 16:53:00,1.773,1.77315,1.7721,1.77255,330200000.0
2009-05-07 16:54:00,1.7726,1.7727,1.77125,1.77255,327200000.0
2009-05-07 16:55:00,1.77255,1.77255,1.77085,1.77105,331800000.0
2009-05-07 16:56:00,1.7711,1.7715,1.77095,1.7712,266400000.0
2009-05-07 16:57:00,1.7712,1.7718,1.771,1.7713,343200000.0
2009-05-07 16:58:00,1.7714,1.7715,1.77105,1.7713,297400000.0
2009-05-07 16:59:00,1.7713,1.77185,1.7697,1.77,440100000.0
2009-05-07 17:00:00,1.77005,1.7706,1.76975,1.77035,346000000.0
2009-05-07 17:01:00,1.77015,1.77035,1.76965,1.7699,368400000.0
2009-05-07 17:02:00,1.77005,1.7703,1.7692,1.76945,310400000.0
2009-05-07 17:03:00,1.7696,1.77105,1.76945,1.7709,295800000.0
2009-05-07 17:04:00,1.77105,1.7719,1.77095,1.77175,125700000.0
2009-05-07 17:05:00,1.77175,1.7721,1.77155,1.77165,164800000.0
2009-05-07 17:06:00,1.77165,1.77295,1.77165,1.77245,195600000.0
2009-05-07 17:07:00,1.7725,1.77305,1.77215,1.77225,244400000.0
2009-05-07 17:08:00,1.7723,1.77255,1.7719,1.772,168400000.0
2009-05-07 17:09:00,1.77195,1.773,1.77195,1.77275,236800000.0
2009-05-07 17:10:00,1.77255,1.7729,1.7723,1.77235,285000000.0
2009-05-07 17:11:00,1.7725,1.77325,1.77185,1.77305,283200000.0
2009-05-07 17:12:00,1.7731,1.7735,1.77275,1.77325,257200000.0
2009-05-07 17:13:00,1.77335,1.77425,1.77305,1.7741,215400000.0
2009-05-07 17:14:00,1.7741,1.7747,1.7737,1.7745,289200000.0
2009-05-07 17:15:00,1.7747,1.77525,1.77395,1.77505,312800000.0
2009-05-07 17:16:00,1.77525,1.7754,1.7744,1.77465,291800000.0
2009-05-07 17:17:00,1.77465,1.77465,1.77255,1.7729,243800000.0
2009-05-07 17:18:00,1.77295,1.7731,1.7726,1.7729,312200000.0
2009-05-07 17:19:00,1.7729,1.7737,1.7725,1.7727,375000000.0
2009-05-07 17:20:00,1.7727,1.77305,1.77185,1.7721,389200000.0
2009-05-07 17:21:00,1.77205,1.7724,1.7718,1.77205,334200000.0
2009-05-07 17:22:00,1.7721,1.7724,1.77145,1.7721,424200000.0
2009-05-07 17:23:00,1.7721,1.7723,1.77095,1.7712,331800000.0
2009-05-07 17:24:00,1.7712,1.7719,1.7708,1.77155,314400000.0
2009-05-07 17:25:00,1.7715,1.7717,1.77095,1.77095,247000000.0
2009-05-07 17:26:00,1.77095,1.771,1.77025,1.77095,103800000.0
2009-05-07 17:27:00,1.77095,1.7712,1.77,1.7712,223200000.0
2009-05-07 17:28:00,1.7712,1.77145,1.7709,1.7712,206600000.0
2009-05-07 17:29:00,1.7711,1.7714,1.76985,1.77005,187200000.0
2009-05-07 17:30:00,1.76995,1.7707,1.7699,1.7706,403800000.0
2009-05-07 17:31:00,1.77055,1.7706,1.7697,1.77005,337600000.0
2009-05-07 17:32:00,1.77015,1.7706,1.7699,1.77045,244000000.0
2009-05-07 17:33:00,1.7704,1.7711,1.7702,1.7705,241600000.0
2009-05-07 17:34:00,1.7704,1.7712,1.7702,1.7704,327000000.0
2009-05-07 17:35:00,1.77025,1.77085,1.77025,1.7704,212600000.0
2009-05-07 17:36:00,1.7705,1.77065,1.7698,1.7701,329000000.0
2009-05-07 17:37:00,1.7701,1.771,1.7701,1.7704,256000000.0
2009-05-07 17:38:00,1.7706,1.771,1.7702,1.7707,295000000.0
2009-05-07 17:39:00,1.7707,1.7714,1.7706,1.7711,304800000.0
2009-05-07 17:40:00,1.7711,1.7711,1.7702,1.7706,197600000.0
2009-05-07 17:41:00,1.7705,1.7709,1.77025,1.7705,331000000.0
2009-05-07 17:42:00,1.77035,1.7711,1.7703,1.7709,309200000.0
2009-05-07 17:43:00,1.7709,1.7713,1.77075,1.77105,180000000.0
2009-05-07 17:44:00,1.77105,1.77105,1.77005,1.77055,115600000.0
2009-05-07 17:45:00,1.77055,1.7707,1.77025,1.77055,267600000.0
2009-05-07 17:46:00,1.7705,1.77065,1.7694,1.7696,139000000.0
2009-05-07 17:47:00,1.7695,1.77,1.76945,1.76985,203000000.0
2009-05-07 17:48:00,1.76985,1.7703,1.76955,1.7703,284400000.0
2009-05-07 17:49:00,1.77035,1.7705,1.76955,1.7696,189400000.0
2009-05-07 17:50:00,1.76965,1.76985,1.7696,1.76965,87800000.0
2009-05-07 17:51:00,1.76965,1.7697,1.7691,1.7694,103200000.0
2009-05-07 17:52:00,1.7695,1.76985,1.76915,1.76925,231000000.0
2009-05-07 17:53:00,1.76925,1.7698,1.76895,1.76925,322600000.0
2009-05-07 17:54:00,1.76935,1.76975,1.7692,1.76955,130200000.0
2009-05-07 17:55:00,1.76975,1.77,1.76955,1.7696,118200000.0
2009-05-07 17:56:00,1.7698,1.77,1.7695,1.7696,153400000.0
2009-05-07 17:57:00,1.76955,1.7701,1.76885,1.7691,147200000.0
2009-05-07 17:58:00,1.7692,1.7692,1.7686,1.7688,157200000.0
2009-05-07 17:59:00,1.76865,1.7694,1.7686,1.7694,209000000.0
2009-05-07 18:00:00,1.7694,1.77005,1.76895,1.76925,206800000.0
2009-05-07 18:01:00,1.76925,1.76985,1.7691,1.7693,176800000.0
2009-05-07 18:02:00,1.7692,1.7697,1.769,1.76965,159800000.0
2009-05-07 18:03:00,1.76985,1.7702,1.76945,1.76955,113000000.0
2009-05-07 18:04:00,1.76955,1.7701,1.7691,1.7698,183000000.0
2009-05-07 18:05:00,1.76985,1.7701,1.7696,1.76985,201800000.0
2009-05-07 18:06:00,1.7699,1.7709,1.7699,1.7704,306400000.0
2009-05-07 18:07:00,1.7705,1.7708,1.77025,1.7706,141400000.0
2009-05-07 18:08:00,1.7706,1.77075,1.76975,1.77005,184800000.0
2009-05-07 18:09:00,1.77025,1.771,1.77005,1.77025,165000000.0
2009-05-07 18:10:00,1.77025,1.7711,1.77025,1.77085,161400000.0
2009-05-07 18:11:00,1.7708,1.7712,1.7708,1.77115,122600000.0
2009-05-07 18:12:00,1.77115,1.7712,1.7708,1.77085,90400000.0
2009-05-07 18:13:00,1.77105,1.77125,1.77085,1.77085,155000000.0
2009-05-07 18:14:00,1.77085,1.7713,1.7706,1.77125,108600000.0
2009-05-07 18:15:00,1.7712,1.7712,1.77075,1.77085,92600000.0
2009-05-07 18:16:00,1.77085,1.77115,1.77045,1.77085,88800000.0
2009-05-07 18:17:00,1.77085,1.77115,1.7704,1.7704,153600000.0
2009-05-07 18:18:00,1.7705,1.771,1.7702,1.7703,143000000.0
2009-05-07 18:19:00,1.7703,1.7707,1.77015,1.77015,134200000.0
2009-05-07 18:20:00,1.77015,1.7705,1.7698,1.7704,185800000.0
2009-05-07 18:21:00,1.7703,1.7703,1.76985,1.7703,196600000.0
2009-05-07 18:22:00,1.7704,1.7704,1.7694,1.7696,252800000.0
2009-05-07 18:23:00,1.7694,1.7694,1.76865,1.7688,167600000.0
2009-05-07 18:24:00,1.7689,1.7689,1.76785,1.7685,266800000.0
2009-05-07 18:25:00,1.7685,1.7689,1.7681,1.76865,213000000.0
2009-05-07 18:26:00,1.76865,1.7688,1.7685,1.7688,154600000.0
2009-05-07 18:27:00,1.76875,1.7688,1.76825,1.7686,174400000.0
2009-05-07 18:28:00,1.7686,1.7686,1.76815,1.7684,101800000.0
2009-05-07 18:29:00,1.7682,1.7689,1.76805,1.7688,144800000.0
2009-05-07 18:30:00,1.7689,1.7689,1.76795,1.76805,188000000.0
2009-05-07 18:31:00,1.7682,1.76855,1.768,1.76815,70400000.0
2009-05-07 18:32:00,1.7681,1.7686,1.7679,1.7686,180400000.0
2009-05-07 18:33:00,1.7686,1.7691,1.7683,1.7688,218400000.0
2009-05-07 18:34:00,1.7686,1.769,1.7683,1.76855,265800000.0
2009-05-07 18:35:00,1.7687,1.7695,1.7683,1.7688,87400000.0
2009-05-07 18:36:00,1.7686,1.7688,1.7684,1.7687,175200000.0
2009-05-07 18:37:00,1.76845,1.76875,1.7681,1.7686,85000000.0
2009-05-07 18:38:00,1.7686,1.7686,1.7677,1.7685,188400000.0
2009-05-07 18:39:00,1.7687,1.7689,1.76785,1.768,263200000.0
2009-05-07 18:40:00,1.768,1.7687,1.76725,1.76735,181600000.0
2009-05-07 18:41:00,1.76735,1.76735,1.76605,1.76615,147400000.0
2009-05-07 18:42:00,1.76625,1.7667,1.76535,1.7656,163600000.0
2009-05-07 18:43:00,1.7656,1.766,1.76545,1.76575,107200000.0
2009-05-07 18:44:00,1.7658,1.766,1.76545,1.76545,130200000.0
2009-05-07 18:45:00,1.7655,1.7657,1.76515,1.7656,139000000.0
2009-05-07 18:46:00,1.7656,1.7656,1.7654,1.76545,86400000.0
2009-05-07 18:47:00,1.7656,1.7666,1.76525,1.7663,204600000.0
2009-05-07 18:48:00,1.76625,1.7663,1.7649,1.76525,174800000.0
2009-05-07 18:49:00,1.7656,1.766,1.76535,1.7655,137000000.0
2009-05-07 18:50:00,1.7656,1.7658,1.7652,1.76555,170400000.0
2009-05-07 18:51:00,1.7656,1.7656,1.7646,1.76535,150600000.0
2009-05-07 18:52:00,1.76535,1.766,1.765,1.765,229400000.0
2009-05-07 18:53:00,1.7652,1.7661,1.76515,1.7657,165800000.0
2009-05-07 18:54:00,1.7657,1.7663,1.76545,1.7655,173200000.0
2009-05-07 18:55:00,1.7657,1.7657,1.7653,1.76555,134200000.0
2009-05-07 18:56:00,1.76555,1.7657,1.7653,1.76545,123400000.0
2009-05-07 18:57:00,1.76545,1.7655,1.7653,1.7653,66000000.0
2009-05-07 18:58:00,1.7655,1.7656,1.76525,1.76525,57600000.0
2009-05-07 18:59:00,1.7653,1.7658,1.7652,1.7655,215000000.0
2009-05-07 19:00:00,1.76555,1.766,1.76515,1.76575,168600000.0
2009-05-07 19:01:00,1.76585,1.7661,1.76545,1.76565,85200000.0
2009-05-07 19:02:00,1.76575,1.7674,1.76515,1.7674,258200000.0
2009-05-07 19:03:00,1.76735,1.7678,1.7671,1.7673,282600000.0
2009-05-07 19:04:00,1.7673,1.76765,1.76695,1.76755,248000000.0
2009-05-07 19:05:00,1.7676,1.76775,1.7668,1.76745,265000000.0
2009-05-07 19:06:00,1.76735,1.76775,1.7668,1.7672,187200000.0
2009-05-07 19:07:00,1.7674,1.7681,1.7672,1.7677,223000000.0
2009-05-07 19:08:00,1.7677,1.7678,1.7671,1.7677,166000000.0
2009-05-07 19:09:00,1.7678,1.7682,1.76745,1.7682,186200000.0
2009-05-07 19:10:00,1.7682,1.7682,1.76765,1.7678,165600000.0
2009-05-07 19:11:00,1.7678,1.7685,1.7677,1.7685,157400000.0
2009-05-07 19:12:00,1.76845,1.7688,1.76785,1.76865,171800000.0
2009-05-07 19:13:00,1.7687,1.7687,1.76825,1.76835,142200000.0
2009-05-07 19:14:00,1.7684,1.76865,1.76785,1.7685,208000000.0
2009-05-07 19:15:00,1.7685,1.7693,1.7685,1.7688,192400000.0
2009-05-07 19:16:00,1.769,1.76915,1.7683,1.76915,206000000.0
2009-05-07 19:17:00,1.76895,1.7692,1.76845,1.76905,205800000.0
2009-05-07 19:18:00,1.76905,1.77,1.7686,1.76875,259200000.0
2009-05-07 19:19:00,1.76875,1.7693,1.76845,1.76925,356000000.0
2009-05-07 19:20:00,1.7693,1.7697,1.76905,1.76925,319400000.0
2009-05-07 19:21:00,1.7698,1.77045,1.7697,1.77035,162800000.0
2009-05-07 19:22:00,1.7697,1.7705,1.76945,1.77015,219200000.0
2009-05-07 19:23:00,1.76995,1.7705,1.7699,1.7705,127600000.0
2009-05-07 19:24:00,1.77075,1.77075,1.7702,1.7702,136200000.0
2009-05-07 19:25:00,1.7702,1.77145,1.7702,1.7708,146000000.0
2009-05-07 19:26:00,1.7708,1.7714,1.77005,1.77085,144200000.0
2009-05-07 19:27:00,1.77085,1.77085,1.7704,1.77045,55800000.0
2009-05-07 19:28:00,1.7703,1.7714,1.7703,1.7712,152000000.0
2009-05-07 19:29:00,1.77115,1.7713,1.7711,1.7711,112600000.0
2009-05-07 19:30:00,1.7711,1.77155,1.7711,1.7714,137400000.0
2009-05-07 19:31:00,1.77145,1.77265,1.7712,1.77205,150400000.0
2009-05-07 19:32:00,1.77185,1.7728,1.77185,1.7726,162000000.0
2009-05-07 19:33:00,1.77255,1.7728,1.7719,1.77205,159600000.0
2009-05-07 19:34:00,1.7721,1.7727,1.77185,1.7722,131200000.0
2009-05-07 19:35:00,1.7722,1.7726,1.77195,1.7723,183000000.0
2009-05-07 19:36:00,1.7721,1.7722,1.7707,1.77075,250200000.0
2009-05-07 19:37:00,1.7707,1.7715,1.77035,1.7715,142600000.0
2009-05-07 19:38:00,1.77145,1.77145,1.77085,1.7714,158600000.0
2009-05-07 19:39:00,1.7714,1.77245,1.7712,1.7718,164600000.0
2009-05-07 19:40:00,1.7717,1.77355,1.7717,1.7734,159000000.0
2009-05-07 19:41:00,1.7734,1.7736,1.7732,1.7734,128600000.0
2009-05-07 19:42:00,1.7734,1.7745,1.77325,1.7738,225800000.0
2009-05-07 19:43:00,1.7738,1.77395,1.77305,1.77385,201600000.0
2009-05-07 19:44:00,1.7737,1.7748,1.7733,1.7744,215200000.0
2009-05-07 19:45:00,1.77455,1.7747,1.7737,1.77375,243800000.0
2009-05-07 19:46:00,1.77375,1.7746,1.7737,1.7745,157000000.0
2009-05-07 19:47:00,1.7745,1.7749,1.7741,1.77415,182800000.0
2009-05-07 19:48:00,1.77415,1.7744,1.77375,1.7743,134000000.0
2009-05-07 19:49:00,1.77415,1.7744,1.77385,1.77435,98800000.0
2009-05-07 19:50:00,1.77435,1.775,1.77405,1.7743,132800000.0
2009-05-07 19:51:00,1.7742,1.775,1.77415,1.7746,120400000.0
2009-05-07 19:52:00,1.7747,1.77485,1.7743,1.7744,74000000.0
2009-05-07 19:53:00,1.77435,1.77495,1.7735,1.77385,265600000.0
2009-05-07 19:54:00,1.77395,1.77415,1.77335,1.7736,184000000.0
2009-05-07 19:55:00,1.7736,1.7741,1.77355,1.77375,142800000.0
2009-05-07 19:56:00,1.7737,1.77435,1.7733,1.7739,208400000.0
2009-05-07 19:57:00,1.7739,1.77395,1.7732,1.7737,239000000.0
2009-05-07 19:58:00,1.7737,1.774,1.773,1.7732,226000000.0
2009-05-07 19:59:00,1.7732,1.7744,1.7729,1.77315,185400000.0
2009-05-07 20:00:00,1.77315,1.7743,1.77315,1.7739,182600000.0
2009-05-07 20:01:00,1.7739,1.7742,1.7733,1.7738,240800000.0
2009-05-07 20:02:00,1.7738,1.7741,1.77355,1.7741,121600000.0
2009-05-07 20:03:00,1.77395,1.77395,1.77335,1.7735,106400000.0
2009-05-07 20:04:00,1.7735,1.774,1.7734,1.77375,141600000.0
2009-05-07 20:05:00,1.77375,1.7739,1.77335,1.77345,139000000.0
2009-05-07 20:06:00,1.7735,1.774,1.77335,1.77365,104800000.0
2009-05-07 20:07:00,1.7737,1.77415,1.77335,1.7736,155400000.0
2009-05-07 20:08:00,1.7736,1.7737,1.7729,1.77325,190200000.0
2009-05-07 20:09:00,1.77325,1.77355,1.7727,1.77355,140000000.0
2009-05-07 20:10:00,1.7731,1.7746,1.77295,1.7744,197400000.0
2009-05-07 20:11:00,1.7744,1.77495,1.77425,1.77485,111800000.0
2009-05-07 20:12:00,1.77485,1.7753,1.7747,1.77525,119600000.0
2009-05-07 20:13:00,1.7752,1.7757,1.77505,1.77565,110000000.0
2009-05-07 20:14:00,1.77565,1.7762,1.77545,1.7756,179200000.0
2009-05-07 20:15:00,1.7756,1.7765,1.7756,1.7759,204800000.0
2009-05-07 20:16:00,1.77575,1.776,1.7755,1.7757,103400000.0
2009-05-07 20:17:00,1.77575,1.776,1.77535,1.77555,169800000.0
2009-05-07 20:18:00,1.77555,1.7758,1.7749,1.77505,168600000.0
2009-05-07 20:19:00,1.77495,1.7754,1.77465,1.77525,97600000.0
2009-05-07 20:20:00,1.77515,1.7755,1.77445,1.77445,119000000.0
2009-05-07 20:21:00,1.77465,1.77465,1.77355,1.77355,147600000.0
2009-05-07 20:22:00,1.77355,1.77485,1.7732,1.77485,153200000.0
2009-05-07 20:23:00,1.77485,1.77485,1.77435,1.7746,127600000.0
2009-05-07 20:24:00,1.7747,1.77535,1.77425,1.7748,123000000.0
2009-05-07 20:25:00,1.7748,1.7755,1.7745,1.7753,108400000.0
2009-05-07 20:26:00,1.7753,1.77545,1.77485,1.7753,148800000.0
2009-05-07 20:27:00,1.77485,1.77535,1.77465,1.7752,146400000.0
2009-05-07 20:28:00,1.7751,1.7754,1.77445,1.77495,140000000.0
2009-05-07 20:29:00,1.77485,1.77485,1.77355,1.77385,148200000.0
2009-05-07 20:30:00,1.77385,1.7743,1.7734,1.7743,158200000.0
2009-05-07 20:31:00,1.7743,1.7745,1.7739,1.7739,156000000.0
2009-05-07 20:32:00,1.7739,1.7749,1.7739,1.7744,182800000.0
2009-05-07 20:33:00,1.7744,1.77565,1.7744,1.77565,199000000.0
2009-05-07 20:34:00,1.77565,1.7768,1.77565,1.7764,190200000.0
2009-05-07 20:35:00,1.7764,1.77735,1.7764,1.7771,235400000.0
2009-05-07 20:36:00,1.77705,1.77715,1.7766,1.77705,150200000.0
2009-05-07 20:37:00,1.77695,1.77705,1.7761,1.7769,172400000.0
2009-05-07 20:38:00,1.7769,1.77695,1.7761,1.7766,229000000.0
2009-05-07 20:39:00,1.7766,1.7773,1.77645,1.77725,150800000.0
2009-05-07 20:40:00,1.77725,1.7787,1.77705,1.7787,257200000.0
2009-05-07 20:41:00,1.7786,1.77865,1.77765,1.77785,170800000.0
2009-05-07 20:42:00,1.77795,1.7782,1.7772,1.77735,117800000.0
2009-05-07 20:43:00,1.77755,1.77755,1.77685,1.7774,154400000.0
2009-05-07 20:44:00,1.7774,1.778,1.7773,1.77755,184600000.0
2009-05-07 20:45:00,1.7777,1.77795,1.777,1.7776,99200000.0
2009-05-07 20:46:00,1.7776,1.7777,1.7771,1.77755,130200000.0
2009-05-07 20:47:00,1.7776,1.77835,1.77735,1.77835,135000000.0
2009-05-07 20:48:00,1.77825,1.7784,1.77765,1.77775,69200000.0
2009-05-07 20:49:00,1.77775,1.7778,1.77685,1.7775,93000000.0
2009-05-07 20:50:00,1.7775,1.7775,1.7764,1.77695,118800000.0
2009-05-07 20:51:00,1.7768,1.77735,1.7763,1.7772,168200000.0
2009-05-07 20:52:00,1.7772,1.7774,1.7765,1.7768,174000000.0
2009-05-07 20:53:00,1.7769,1.7783,1.77675,1.77785,212200000.0
2009-05-07 20:54:00,1.7779,1.7787,1.77765,1.7786,172800000.0
2009-05-07 20:55:00,1.7786,1.7791,1.7776,1.7779,205800000.0
2009-05-07 20:56:00,1.77795,1.7784,1.77705,1.7772,177800000.0
2009-05-07 20:57:00,1.7772,1.77775,1.77675,1.77705,116200000.0
2009-05-07 20:58:00,1.777,1.7772,1.7766,1.7768,149400000.0
2009-05-07 20:59:00,1.7768,1.77725,1.7766,1.7768,251400000.0
2009-05-07 21:00:00,1.7768,1.7777,1.7765,1.77695,282800000.0
2009-05-07 21:01:00,1.77695,1.77795,1.7763,1.77695,357800000.0
2009-05-07 21:02:00,1.77675,1.77715,1.77665,1.77675,77600000.0
2009-05-07 21:03:00,1.77665,1.77685,1.7765,1.7767,71000000.0
2009-05-07 21:04:00,1.7766,1.7774,1.77645,1.77685,191400000.0
2009-05-07 21:05:00,1.77685,1.7783,1.77685,1.7781,198000000.0
2009-05-07 21:06:00,1.7779,1.7784,1.77745,1.7782,286400000.0
2009-05-07 21:07:00,1.7784,1.7785,1.7775,1.7775,175000000.0
2009-05-07 21:08:00,1.7775,1.7776,1.77605,1.77705,303800000.0
2009-05-07 21:09:00,1.777,1.7777,1.77665,1.77685,220000000.0
2009-05-07 21:10:00,1.7768,1.77725,1.7762,1.7772,203600000.0
2009-05-07 21:11:00,1.7771,1.7775,1.7768,1.7773,205800000.0
2009-05-07 21:12:00,1.7773,1.7778,1.77635,1.777,205600000.0
2009-05-07 21:13:00,1.77695,1.7776,1.77695,1.7771,142000000.0
2009-05-07 21:14:00,1.77715,1.77735,1.7767,1.777,265400000.0
2009-05-07 21:15:00,1.77705,1.7776,1.777,1.77755,242600000.0
2009-05-07 21:16:00,1.77745,1.77765,1.77715,1.77765,112600000.0
2009-05-07 21:17:00,1.7777,1.7781,1.77755,1.778,148400000.0
2009-05-07 21:18:00,1.77795,1.7781,1.7771,1.77715,142000000.0
2009-05-07 21:19:00,1.77715,1.77735,1.77675,1.7771,176200000.0
2009-05-07 21:20:00,1.7771,1.77735,1.777,1.7771,126400000.0
2009-05-07 21:21:00,1.77715,1.7775,1.7764,1.77655,215200000.0
2009-05-07 21:22:00,1.7766,1.7766,1.7758,1.77625,153200000.0
2009-05-07 21:23:00,1.77625,1.7776,1.77625,1.7768,210200000.0
2009-05-07 21:24:00,1.7766,1.7768,1.7761,1.7766,161400000.0
2009-05-07 21:25:00,1.7766,1.7768,1.776,1.77665,209600000.0
2009-05-07 21:26:00,1.7765,1.7768,1.77635,1.7767,156000000.0
2009-05-07 21:27:00,1.7767,1.7772,1.7767,1.777,127400000.0
2009-05-07 21:28:00,1.7771,1.77715,1.77645,1.7767,148200000.0
2009-05-07 21:29:00,1.7767,1.7767,1.776,1.7763,130200000.0
2009-05-07 21:30:00,1.7763,1.7773,1.77625,1.777,185600000.0
2009-05-07 21:31:00,1.77695,1.7787,1.7769,1.77795,207600000.0
2009-05-07 21:32:00,1.77795,1.7788,1.7774,1.7783,219000000.0
2009-05-07 21:33:00,1.7783,1.7789,1.7774,1.77885,206600000.0
2009-05-07 21:34:00,1.77875,1.7792,1.77815,1.7788,103200000.0
2009-05-07 21:35:00,1.77875,1.77885,1.7779,1.77825,206200000.0
2009-05-07 21:36:00,1.77825,1.7787,1.77775,1.77805,172400000.0
2009-05-07 21:37:00,1.77815,1.77835,1.77755,1.7776,107200000.0
2009-05-07 21:38:00,1.7777,1.778,1.7773,1.778,67200000.0
2009-05-07 21:39:00,1.7779,1.77795,1.7764,1.7769,174800000.0
2009-05-07 21:40:00,1.7769,1.77705,1.776,1.7766,149800000.0
2009-05-07 21:41:00,1.7767,1.7768,1.77655,1.77655,103600000.0
2009-05-07 21:42:00,1.7765,1.7766,1.7758,1.77595,84600000.0
2009-05-07 21:43:00,1.77595,1.7769,1.77595,1.7763,180600000.0
2009-05-07 21:44:00,1.77635,1.7772,1.77615,1.7765,209000000.0
2009-05-07 21:45:00,1.77645,1.77665,1.77595,1.7763,199200000.0
2009-05-07 21:46:00,1.7765,1.7765,1.7752,1.77555,217800000.0
2009-05-07 21:47:00,1.7755,1.7759,1.7753,1.77535,113200000.0
2009-05-07 21:48:00,1.77535,1.7767,1.7749,1.77585,133000000.0
2009-05-07 21:49:00,1.77585,1.7765,1.7758,1.77585,185600000.0
2009-05-07 21:50:00,1.7758,1.7764,1.7758,1.7762,200800000.0
2009-05-07 21:51:00,1.77615,1.777,1.7761,1.7764,105000000.0
2009-05-07 21:52:00,1.77645,1.777,1.77635,1.77675,164400000.0
2009-05-07 21:53:00,1.7768,1.77825,1.77675,1.77765,177400000.0
2009-05-07 21:54:00,1.77765,1.7781,1.777,1.77755,219800000.0
2009-05-07 21:55:00,1.77775,1.77775,1.7757,1.776,297200000.0
2009-05-07 21:56:00,1.776,1.776,1.77585,1.77585,26400000.0
2009-05-07 21:57:00,1.77585,1.7763,1.7757,1.77615,66600000.0
2009-05-07 21:58:00,1.7762,1.77635,1.77535,1.77535,110200000.0
2009-05-07 21:59:00,1.7753,1.7758,1.77525,1.7756,299200000.0
2009-05-07 22:00:00,1.7758,1.7758,1.77425,1.7745,116800000.0
2009-05-07 22:01:00,1.77445,1.775,1.77445,1.77495,76600000.0
2009-05-07 22:02:00,1.7748,1.77495,1.7746,1.77465,75000000.0
2009-05-07 22:03:00,1.77475,1.77505,1.77475,1.7749,39000000.0
2009-05-07 22:04:00,1.775,1.77535,1.77485,1.7752,54000000.0
2009-05-07 22:05:00,1.77525,1.77585,1.77525,1.77585,52800000.0
2009-05-07 22:06:00,1.7757,1.77615,1.77555,1.77615,68200000.0
2009-05-07 22:07:00,1.7761,1.7761,1.7755,1.7755,68000000.0
2009-05-07 22:08:00,1.7755,1.7758,1.7755,1.77575,105200000.0
2009-05-07 22:09:00,1.77575,1.776,1.77545,1.7755,68600000.0
2009-05-07 22:10:00,1.7755,1.77565,1.7753,1.7754,87200000.0
2009-05-07 22:11:00,1.7753,1.7755,1.7753,1.7755,19200000.0
2009-05-07 22:12:00,1.7755,1.7755,1.7754,1.7754,9200000.0
2009-05-07 22:13:00,1.77565,1.77565,1.7754,1.7754,28400000.0
2009-05-07 22:14:00,1.77555,1.77555,1.77385,1.77435,61400000.0
2009-05-07 22:15:00,1.7745,1.77485,1.77385,1.77485,66400000.0
2009-05-07 22:16:00,1.77475,1.775,1.77465,1.77485,52400000.0
2009-05-07 22:17:00,1.77472,1.77479,1.77472,1.77472,9000000.0
2009-05-07 22:18:00,1.775,1.775,1.77495,1.77495,9000000.0
2009-05-07 22:19:00,1.775,1.775,1.77495,1.775,15600000.0
2009-05-07 22:20:00,1.775,1.77525,1.775,1.77525,42000000.0
2009-05-07 22:21:00,1.7752,1.7753,1.7749,1.7749,50000000.0
2009-05-07 22:22:00,1.7749,1.7749,1.77455,1.77455,21600000.0
2009-05-07 22:23:00,1.7746,1.7752,1.7743,1.7749,119400000.0
2009-05-07 22:24:00,1.7749,1.77495,1.77445,1.77445,41000000.0
2009-05-07 22:25:00,1.77445,1.7747,1.774,1.77405,81600000.0
2009-05-07 22:26:00,1.77405,1.7742,1.77395,1.77395,47400000.0
2009-05-07 22:27:00,1.77405,1.77415,1.774,1.7741,29400000.0
2009-05-07 22:28:00,1.774,1.77425,1.77385,1.77425,31000000.0
2009-05-07 22:29:00,1.7742,1.7745,1.7741,1.7742,23600000.0
2009-05-07 22:30:00,1.77405,1.77435,1.77405,1.7743,34200000.0
2009-05-07 22:31:00,1.7742,1.77425,1.77405,1.77425,16200000.0
2009-05-07 22:32:00,1.7742,1.7742,1.77405,1.77405,26600000.0
2009-05-07 22:33:00,1.77405,1.7744,1.77405,1.7744,31600000.0
2009-05-07 22:34:00,1.77425,1.77425,1.7742,1.77425,48600000.0
2009-05-07 22:35:00,1.7742,1.77425,1.77405,1.77425,50200000.0
2009-05-07 22:36:00,1.77435,1.7745,1.77435,1.77445,14400000.0
2009-05-07 22:37:00,1.77455,1.7748,1.77445,1.7745,60800000.0
2009-05-07 22:38:00,1.7744,1.7748,1.77415,1.7747,42000000.0
2009-05-07 22:39:00,1.7747,1.7747,1.77435,1.77465,50000000.0
2009-05-07 22:40:00,1.7745,1.7745,1.77435,1.7744,33800000.0
2009-05-07 22:41:00,1.77415,1.7747,1.7741,1.7747,29000000.0
2009-05-07 22:42:00,1.77485,1.77495,1.7745,1.77495,36800000.0
2009-05-07 22:43:00,1.7748,1.77485,1.7748,1.77485,70400000.0
2009-05-07 22:44:00,1.77495,1.77535,1.77495,1.77525,70400000.0
2009-05-07 22:45:00,1.77525,1.77565,1.77505,1.77515,60800000.0
2009-05-07 22:46:00,1.77505,1.77545,1.7747,1.7752,74200000.0
2009-05-07 22:47:00,1.77535,1.77545,1.7744,1.77475,93600000.0
2009-05-07 22:48:00,1.77475,1.77475,1.77415,1.77465,54600000.0
2009-05-07 22:49:00,1.77465,1.77535,1.7746,1.775,57400000.0
2009-05-07 22:50:00,1.775,1.775,1.77405,1.7744,72600000.0
2009-05-07 22:51:00,1.7744,1.7744,1.77385,1.77385,71000000.0
2009-05-07 22:52:00,1.77375,1.77425,1.77365,1.7742,54800000.0
2009-05-07 22:53:00,1.77415,1.7743,1.774,1.7743,49400000.0
2009-05-07 22:54:00,1.77425,1.7743,1.7741,1.7741,28200000.0
2009-05-07 22:55:00,1.7742,1.7742,1.774,1.7741,32200000.0
2009-05-07 22:56:00,1.7741,1.77435,1.7739,1.774,73200000.0
2009-05-07 22:57:00,1.7738,1.7739,1.7735,1.7738,50000000.0
2009-05-07 22:58:00,1.774,1.7747,1.774,1.7747,46800000.0
2009-05-07 22:59:00,1.7747,1.7757,1.7746,1.7757,64400000.0
2009-05-07 23:00:00,1.77595,1.77595,1.7753,1.7753,27200000.0
2009-05-07 23:01:00,1.7739,1.77465,1.7739,1.77405,31000000.0
2009-05-07 23:02:00,1.7739,1.77515,1.77325,1.775,33200000.0
2009-05-07 23:03:00,1.77505,1.7752,1.7746,1.775,45600000.0
2009-05-07 23:04:00,1.7751,1.77535,1.77425,1.77455,60000000.0
2009-05-07 23:05:00,1.77435,1.77435,1.77215,1.77275,50800000.0
2009-05-07 23:06:00,1.7724,1.77335,1.77225,1.77245,67400000.0
2009-05-07 23:07:00,1.77245,1.7728,1.7715,1.7716,33600000.0
2009-05-07 23:08:00,1.7717,1.77195,1.77075,1.77125,54600000.0
2009-05-07 23:09:00,1.77145,1.77165,1.77085,1.77165,34000000.0
2009-05-07 23:10:00,1.7718,1.7718,1.77065,1.77085,37200000.0
2009-05-07 23:11:00,1.77085,1.7722,1.77085,1.77145,35000000.0
2009-05-07 23:12:00,1.77135,1.7714,1.76935,1.77,52400000.0
2009-05-07 23:13:00,1.77,1.77055,1.77,1.7703,105600000.0
2009-05-07 23:14:00,1.7704,1.7707,1.7704,1.7705,81400000.0
2009-05-07 23:15:00,1.7705,1.77095,1.7694,1.7701,119400000.0
2009-05-07 23:16:00,1.77005,1.77095,1.7699,1.7703,76400000.0
2009-05-07 23:17:00,1.7706,1.7713,1.7706,1.7711,50000000.0
2009-05-07 23:18:00,1.7711,1.7713,1.7708,1.7708,47000000.0
2009-05-07 23:19:00,1.7711,1.77115,1.77075,1.77115,40800000.0
2009-05-07 23:20:00,1.771,1.7713,1.77065,1.77065,37600000.0
2009-05-07 23:21:00,1.7706,1.7707,1.7706,1.77065,11400000.0
2009-05-07 23:22:00,1.77065,1.77075,1.77065,1.77065,23400000.0
2009-05-07 23:23:00,1.7706,1.7709,1.7706,1.7709,18400000.0
2009-05-07 23:24:00,1.7709,1.7709,1.7709,1.7709,2800000.0
2009-05-07 23:25:00,1.7709,1.77095,1.77065,1.77095,15400000.0
2009-05-07 23:26:00,1.7706,1.771,1.77055,1.7707,32800000.0
2009-05-07 23:27:00,1.77085,1.77085,1.77065,1.77085,10400000.0
2009-05-07 23:28:00,1.7709,1.7711,1.77085,1.77085,11600000.0
2009-05-07 23:29:00,1.77085,1.77095,1.7707,1.77085,17400000.0
2009-05-07 23:30:00,1.7708,1.7713,1.77075,1.77095,40600000.0
2009-05-07 23:31:00,1.7709,1.77095,1.77085,1.77095,48800000.0
2009-05-07 23:32:00,1.7709,1.77095,1.7701,1.77055,75600000.0
2009-05-07 23:33:00,1.7705,1.77065,1.77015,1.7702,31200000.0
2009-05-07 23:34:00,1.77025,1.77065,1.7702,1.77065,79200000.0
2009-05-07 23:35:00,1.77065,1.7708,1.77005,1.77005,48200000.0
2009-05-07 23:36:00,1.7704,1.7706,1.7698,1.7702,37000000.0
2009-05-07 23:37:00,1.7705,1.77065,1.77015,1.77035,24200000.0
2009-05-07 23:38:00,1.7705,1.7705,1.7701,1.77045,48400000.0
2009-05-07 23:39:00,1.77035,1.77035,1.77025,1.77025,6400000.0
2009-05-07 23:40:00,1.7704,1.7704,1.7689,1.7689,48400000.0
2009-05-07 23:41:00,1.7693,1.77015,1.7693,1.77015,44400000.0
2009-05-07 23:42:00,1.7701,1.7701,1.7697,1.7697,34200000.0
2009-05-07 23:43:00,1.7699,1.76995,1.7694,1.7694,48000000.0
2009-05-07 23:44:00,1.7694,1.76995,1.7693,1.76995,57400000.0
2009-05-07 23:45:00,1.76965,1.76995,1.76965,1.76995,21400000.0
2009-05-07 23:46:00,1.76995,1.76995,1.76975,1.76985,11400000.0
2009-05-07 23:47:00,1.76975,1.76975,1.76975,1.76975,5400000.0
2009-05-07 23:48:00,1.76975,1.7699,1.76975,1.76985,17400000.0
2009-05-07 23:49:00,1.76995,1.77005,1.7699,1.76995,20000000.0
2009-05-07 23:50:00,1.77,1.77,1.7699,1.77,7600000.0
2009-05-07 23:51:00,1.77,1.7702,1.76975,1.76985,34800000.0
2009-05-07 23:52:00,1.76995,1.76995,1.76985,1.76995,10600000.0
2009-05-07 23:53:00,1.7698,1.7699,1.76975,1.76975,18800000.0
2009-05-07 23:54:00,1.7698,1.76995,1.7695,1.7695,22600000.0
2009-05-07 23:55:00,1.76965,1.76985,1.76965,1.76965,19800000.0
2009-05-07 23:56:00,1.7696,1.76975,1.76945,1.7697,35200000.0
2009-05-07 23:57:00,1.76985,1.77015,1.7696,1.7696,36400000.0
2009-05-07 23:58:00,1.7697,1.7697,1.7692,1.7695,69600000.0
2009-05-07 23:59:00,1.7695,1.7701,1.76915,1.7693,70800000.0
2009-05-08 00:00:00,1.76945,1.7698,1.76945,1.7695,69000000.0
2009-05-08 00:01:00,1.76945,1.76945,1.7692,1.7693,66600000.0
2009-05-08 00:02:00,1.76975,1.77045,1.76955,1.76955,49000000.0
2009-05-08 00:03:00,1.76945,1.7697,1.76945,1.7697,20800000.0
2009-05-08 00:04:00,1.76955,1.7697,1.76945,1.7696,37400000.0
2009-05-08 00:05:00,1.76955,1.76965,1.76955,1.76965,18800000.0
2009-05-08 00:06:00,1.77015,1.7705,1.7698,1.77025,69400000.0
2009-05-08 00:07:00,1.77025,1.77055,1.77015,1.77025,27000000.0
2009-05-08 00:08:00,1.7704,1.7712,1.77025,1.7711,57000000.0
2009-05-08 00:09:00,1.771,1.771,1.7706,1.7708,8600000.0
2009-05-08 00:10:00,1.77085,1.7712,1.77085,1.77105,16600000.0
2009-05-08 00:11:00,1.7707,1.7711,1.7707,1.7711,17000000.0
2009-05-08 00:12:00,1.7711,1.7713,1.771,1.7713,17400000.0
2009-05-08 00:13:00,1.7713,1.7718,1.7711,1.7718,69600000.0
2009-05-08 00:14:00,1.77175,1.77175,1.77165,1.77165,41000000.0
2009-05-08 00:15:00,1.7717,1.77195,1.77155,1.7719,50000000.0
2009-05-08 00:16:00,1.77175,1.77195,1.77115,1.7715,69400000.0
2009-05-08 00:17:00,1.7716,1.7727,1.7716,1.77245,113400000.0
2009-05-08 00:18:00,1.77245,1.7726,1.772,1.77245,83400000.0
2009-05-08 00:19:00,1.77235,1.7731,1.77225,1.77305,81400000.0
2009-05-08 00:20:00,1.7731,1.77375,1.77085,1.7723,112400000.0
2009-05-08 00:21:00,1.7724,1.77265,1.7724,1.77255,13200000.0
2009-05-08 00:22:00,1.7725,1.77275,1.77215,1.7727,28800000.0
2009-05-08 00:23:00,1.7729,1.77355,1.7729,1.77355,9000000.0
2009-05-08 00:24:00,1.77355,1.77355,1.77255,1.7727,27400000.0
2009-05-08 00:25:00,1.77275,1.7728,1.77265,1.7728,24200000.0
2009-05-08 00:26:00,1.77265,1.77265,1.77225,1.7725,35800000.0
2009-05-08 00:27:00,1.77255,1.77345,1.77235,1.77345,28600000.0
2009-05-08 00:28:00,1.7734,1.77405,1.7732,1.774,101400000.0
2009-05-08 00:29:00,1.77415,1.77415,1.77275,1.77375,80800000.0
2009-05-08 00:30:00,1.77385,1.77395,1.7733,1.7733,30400000.0
2009-05-08 00:31:00,1.77345,1.77355,1.7729,1.7733,78400000.0
2009-05-08 00:32:00,1.7733,1.7733,1.7717,1.77295,134600000.0
2009-05-08 00:33:00,1.77295,1.7732,1.7722,1.7724,48800000.0
2009-05-08 00:34:00,1.7724,1.7724,1.7715,1.77155,58600000.0
2009-05-08 00:35:00,1.77155,1.7724,1.77155,1.7718,147200000.0
2009-05-08 00:36:00,1.77195,1.77215,1.77125,1.7717,120200000.0
2009-05-08 00:37:00,1.7716,1.7724,1.77135,1.7724,48600000.0
2009-05-08 00:38:00,1.77265,1.77265,1.77145,1.77145,29600000.0
2009-05-08 00:39:00,1.7716,1.77215,1.77135,1.7719,52000000.0
2009-05-08 00:40:00,1.77195,1.77195,1.7719,1.77195,44400000.0
2009-05-08 00:41:00,1.7719,1.7719,1.7713,1.7713,64800000.0
2009-05-08 00:42:00,1.7713,1.77165,1.77105,1.77165,66800000.0
2009-05-08 00:43:00,1.7717,1.77185,1.7717,1.77185,9000000.0
2009-05-08 00:44:00,1.77185,1.77205,1.77185,1.77205,16200000.0
2009-05-08 00:45:00,1.77205,1.7724,1.77205,1.77215,70000000.0
2009-05-08 00:46:00,1.77215,1.77325,1.77215,1.77305,142400000.0
2009-05-08 00:47:00,1.77325,1.77325,1.77275,1.77295,61800000.0
2009-05-08 00:48:00,1.77295,1.7732,1.77275,1.7729,56800000.0
2009-05-08 00:49:00,1.7729,1.7731,1.77285,1.77285,46800000.0
2009-05-08 00:50:00,1.7729,1.77305,1.7729,1.77305,19800000.0
2009-05-08 00:51:00,1.7732,1.77325,1.7721,1.77245,67400000.0
2009-05-08 00:52:00,1.7724,1.7724,1.7724,1.7724,7200000.0
2009-05-08 00:53:00,1.7724,1.7724,1.7722,1.7722,10200000.0
2009-05-08 00:54:00,1.7722,1.77225,1.7722,1.77225,28400000.0
2009-05-08 00:55:00,1.77225,1.7724,1.77225,1.77225,15800000.0
2009-05-08 00:56:00,1.77255,1.7729,1.77255,1.7729,12400000.0
2009-05-08 00:57:00,1.7733,1.77335,1.773,1.7732,88800000.0
2009-05-08 00:58:00,1.7732,1.77325,1.773,1.7732,19200000.0
2009-05-08 00:59:00,1.7731,1.7739,1.77275,1.7735,69600000.0
2009-05-08 01:00:00,1.7736,1.7736,1.7724,1.77275,85000000.0
2009-05-08 01:01:00,1.7727,1.7731,1.7727,1.7731,19800000.0
2009-05-08 01:02:00,1.773,1.7731,1.773,1.773,14400000.0
2009-05-08 01:03:00,1.77315,1.77315,1.77315,1.77315,5400000.0
2009-05-08 01:04:00,1.77315,1.77335,1.77315,1.77335,23200000.0
2009-05-08 01:05:00,1.77355,1.77355,1.77335,1.77335,5400000.0
2009-05-08 01:06:00,1.77345,1.77365,1.77325,1.77355,48600000.0
2009-05-08 01:07:00,1.77335,1.77355,1.77335,1.77355,12200000.0
2009-05-08 01:08:00,1.77355,1.7737,1.7732,1.7734,55600000.0
2009-05-08 01:09:00,1.7734,1.7734,1.77305,1.77315,16200000.0
2009-05-08 01:10:00,1.77305,1.77315,1.77305,1.77315,10800000.0
2009-05-08 01:11:00,1.77315,1.7735,1.7726,1.7726,44400000.0
2009-05-08 01:12:00,1.7727,1.7729,1.7727,1.7727,28600000.0
2009-05-08 01:13:00,1.77285,1.77285,1.7726,1.7728,34200000.0
2009-05-08 01:14:00,1.77264,1.7727,1.77264,1.77265,9000000.0
2009-05-08 01:15:00,1.7728,1.7728,1.7728,1.7728,9000000.0
2009-05-08 01:16:00,1.7728,1.77305,1.7726,1.7726,22800000.0
2009-05-08 01:17:00,1.7726,1.7728,1.7725,1.7728,26600000.0
2009-05-08 01:18:00,1.7728,1.773,1.7727,1.7727,23000000.0
2009-05-08 01:19:00,1.77265,1.7729,1.77245,1.7728,58800000.0
2009-05-08 01:20:00,1.77325,1.77355,1.7732,1.77355,55000000.0
2009-05-08 01:21:00,1.77355,1.77355,1.7732,1.77345,71400000.0
2009-05-08 01:22:00,1.7735,1.77355,1.7733,1.7733,19800000.0
2009-05-08 01:23:00,1.7735,1.7735,1.7733,1.7733,16200000.0
2009-05-08 01:24:00,1.77335,1.77455,1.77325,1.77415,61400000.0
2009-05-08 01:25:00,1.7742,1.77435,1.7732,1.77385,175400000.0
2009-05-08 01:26:00,1.77385,1.77405,1.77385,1.77405,47800000.0
2009-05-08 01:27:00,1.77425,1.77425,1.77245,1.7737,115600000.0
2009-05-08 01:28:00,1.77385,1.7741,1.773,1.77395,93600000.0
2009-05-08 01:29:00,1.7739,1.774,1.77305,1.77325,64000000.0
2009-05-08 01:30:00,1.77325,1.7741,1.77325,1.7735,68800000.0
2009-05-08 01:31:00,1.7741,1.77415,1.7733,1.7738,56200000.0
2009-05-08 01:32:00,1.7738,1.7747,1.7737,1.7746,69200000.0
2009-05-08 01:33:00,1.7748,1.7757,1.7746,1.77465,155000000.0
2009-05-08 01:34:00,1.77465,1.77475,1.7744,1.7746,56000000.0
2009-05-08 01:35:00,1.7747,1.7747,1.77415,1.7742,44600000.0
2009-05-08 01:36:00,1.77425,1.7747,1.77425,1.77445,55800000.0
2009-05-08 01:37:00,1.7747,1.77505,1.77455,1.77505,23400000.0
2009-05-08 01:38:00,1.775,1.775,1.7747,1.7747,46400000.0
2009-05-08 01:39:00,1.7748,1.77495,1.7748,1.77485,8600000.0
2009-05-08 01:40:00,1.77495,1.77515,1.77485,1.77505,30600000.0
2009-05-08 01:41:00,1.7752,1.7752,1.77495,1.77515,9000000.0
2009-05-08 01:42:00,1.7752,1.77545,1.7751,1.77525,39200000.0
2009-05-08 01:43:00,1.7751,1.7752,1.77445,1.77465,29200000.0
2009-05-08 01:44:00,1.7746,1.7747,1.7745,1.77455,27000000.0
2009-05-08 01:45:00,1.77445,1.77455,1.77425,1.77425,45000000.0
2009-05-08 01:46:00,1.77435,1.7746,1.77425,1.77425,35600000.0
2009-05-08 01:47:00,1.77435,1.7744,1.77435,1.77435,5400000.0
2009-05-08 01:48:00,1.7744,1.7744,1.77415,1.7742,24800000.0
2009-05-08 01:49:00,1.77425,1.7743,1.77405,1.77425,26600000.0
2009-05-08 01:50:00,1.7743,1.7747,1.7743,1.7747,37400000.0
2009-05-08 01:51:00,1.7747,1.7751,1.7745,1.7751,140600000.0
2009-05-08 01:52:00,1.77495,1.7752,1.77475,1.77505,96200000.0
2009-05-08 01:53:00,1.77505,1.7753,1.77395,1.7744,159200000.0
2009-05-08 01:54:00,1.7744,1.775,1.774,1.7742,94800000.0
2009-05-08 01:55:00,1.7742,1.77445,1.77365,1.77395,67200000.0
2009-05-08 01:56:00,1.7732,1.7738,1.7732,1.77345,60000000.0
2009-05-08 01:57:00,1.77325,1.7738,1.77325,1.77365,90600000.0
2009-05-08 01:58:00,1.7735,1.7735,1.77215,1.77285,100200000.0
2009-05-08 01:59:00,1.77285,1.773,1.77255,1.77255,27000000.0
2009-05-08 02:00:00,1.7728,1.77315,1.772,1.772,51600000.0
2009-05-08 02:01:00,1.772,1.77265,1.7718,1.77235,163000000.0
2009-05-08 02:02:00,1.7724,1.7724,1.7721,1.7721,73600000.0
2009-05-08 02:03:00,1.77225,1.77245,1.77135,1.77235,186000000.0
2009-05-08 02:04:00,1.7726,1.77285,1.7722,1.7725,137400000.0
2009-05-08 02:05:00,1.77275,1.7729,1.77195,1.7721,96200000.0
2009-05-08 02:06:00,1.7721,1.7724,1.7717,1.77235,146200000.0
2009-05-08 02:07:00,1.77235,1.77255,1.77195,1.77215,38800000.0
2009-05-08 02:08:00,1.77215,1.77245,1.77175,1.77235,66200000.0
2009-05-08 02:09:00,1.77235,1.7724,1.772,1.772,90400000.0
2009-05-08 02:10:00,1.77215,1.7731,1.77215,1.7727,133600000.0
2009-05-08 02:11:00,1.7729,1.77315,1.7723,1.77315,145600000.0
2009-05-08 02:12:00,1.7733,1.7737,1.77215,1.77275,223600000.0
2009-05-08 02:13:00,1.7727,1.77305,1.77265,1.77265,72600000.0
2009-05-08 02:14:00,1.77265,1.7732,1.77205,1.7722,203400000.0
2009-05-08 02:15:00,1.7721,1.7724,1.7719,1.7722,155800000.0
2009-05-08 02:16:00,1.77225,1.7724,1.7715,1.7717,101000000.0
2009-05-08 02:17:00,1.77155,1.77265,1.77145,1.77265,196400000.0
2009-05-08 02:18:00,1.7726,1.77265,1.7714,1.7719,197800000.0
2009-05-08 02:19:00,1.77215,1.77225,1.7715,1.7719,109000000.0
2009-05-08 02:20:00,1.7719,1.7729,1.77155,1.7729,84400000.0
2009-05-08 02:21:00,1.7729,1.773,1.7719,1.77255,185800000.0
2009-05-08 02:22:00,1.77245,1.77265,1.77215,1.77215,105400000.0
2009-05-08 02:23:00,1.7721,1.77255,1.77185,1.77255,115600000.0
2009-05-08 02:24:00,1.77255,1.77255,1.77205,1.7725,78800000.0
2009-05-08 02:25:00,1.77255,1.77265,1.7722,1.7722,36000000.0
2009-05-08 02:26:00,1.7722,1.7726,1.772,1.77245,112800000.0
2009-05-08 02:27:00,1.77235,1.7726,1.77235,1.77255,74200000.0
2009-05-08 02:28:00,1.77255,1.77275,1.77215,1.77275,87600000.0
2009-05-08 02:29:00,1.7727,1.7727,1.77175,1.77245,104600000.0
2009-05-08 02:30:00,1.77225,1.77245,1.7722,1.77245,91800000.0
2009-05-08 02:31:00,1.7725,1.77265,1.7725,1.7726,48800000.0
2009-05-08 02:32:00,1.7726,1.77265,1.77215,1.7725,137400000.0
2009-05-08 02:33:00,1.7724,1.7724,1.77155,1.7716,80400000.0
2009-05-08 02:34:00,1.77175,1.77195,1.77145,1.77155,59200000.0
2009-05-08 02:35:00,1.7717,1.7719,1.77125,1.77145,91200000.0
2009-05-08 02:36:00,1.7715,1.7718,1.7713,1.7717,87600000.0
2009-05-08 02:37:00,1.77185,1.77185,1.7715,1.7716,71600000.0
2009-05-08 02:38:00,1.77175,1.77205,1.7717,1.77185,58800000.0
2009-05-08 02:39:00,1.77195,1.77225,1.77195,1.772,62800000.0
2009-05-08 02:40:00,1.77215,1.77315,1.7721,1.77255,171800000.0
2009-05-08 02:41:00,1.7725,1.77255,1.7717,1.77175,57600000.0
2009-05-08 02:42:00,1.77165,1.77215,1.77165,1.77185,84200000.0
2009-05-08 02:43:00,1.77195,1.77215,1.7711,1.77215,77600000.0
2009-05-08 02:44:00,1.7721,1.7724,1.77185,1.77235,142400000.0
2009-05-08 02:45:00,1.77235,1.77245,1.77215,1.77235,61200000.0
2009-05-08 02:46:00,1.77235,1.77235,1.77235,1.77235,1800000.0
2009-05-08 02:47:00,1.77235,1.77245,1.77225,1.77245,19800000.0
2009-05-08 02:48:00,1.7724,1.7726,1.77155,1.77165,154000000.0
2009-05-08 02:49:00,1.77165,1.77235,1.77165,1.772,111800000.0
2009-05-08 02:50:00,1.772,1.77275,1.77195,1.7727,70400000.0
2009-05-08 02:51:00,1.77275,1.7729,1.77215,1.7722,85600000.0
2009-05-08 02:52:00,1.7722,1.77245,1.77215,1.77215,64000000.0
2009-05-08 02:53:00,1.7722,1.77245,1.7721,1.7722,134000000.0
2009-05-08 02:54:00,1.7722,1.7727,1.77215,1.77245,111000000.0
2009-05-08 02:55:00,1.7724,1.7724,1.77105,1.77185,206800000.0
2009-05-08 02:56:00,1.77175,1.77245,1.77155,1.77235,233400000.0
2009-05-08 02:57:00,1.77245,1.773,1.77205,1.77225,148000000.0
2009-05-08 02:58:00,1.77225,1.7725,1.772,1.7722,86400000.0
2009-05-08 02:59:00,1.7722,1.7725,1.7721,1.77215,57600000.0
2009-05-08 03:00:00,1.77225,1.7725,1.7716,1.77215,134000000.0
2009-05-08 03:01:00,1.77235,1.7724,1.7719,1.77205,84600000.0
2009-05-08 03:02:00,1.77205,1.7726,1.77175,1.7726,179400000.0
2009-05-08 03:03:00,1.7726,1.7729,1.77225,1.77275,134400000.0
2009-05-08 03:04:00,1.77305,1.77355,1.7729,1.77325,167800000.0
2009-05-08 03:05:00,1.7733,1.77365,1.77295,1.7735,141200000.0
2009-05-08 03:06:00,1.77355,1.77365,1.7731,1.77345,112200000.0
2009-05-08 03:07:00,1.7735,1.7737,1.77325,1.77345,43000000.0
2009-05-08 03:08:00,1.77345,1.77345,1.7726,1.77285,132600000.0
2009-05-08 03:09:00,1.77285,1.77355,1.7727,1.773,109800000.0
2009-05-08 03:10:00,1.7731,1.77335,1.7727,1.7732,114600000.0
2009-05-08 03:11:00,1.7732,1.77335,1.7725,1.7726,149600000.0
2009-05-08 03:12:00,1.7727,1.77275,1.7722,1.7726,135800000.0
2009-05-08 03:13:00,1.7726,1.77285,1.7724,1.77265,69600000.0
2009-05-08 03:14:00,1.77255,1.77265,1.7724,1.7724,25200000.0
2009-05-08 03:15:00,1.7723,1.77265,1.77225,1.77225,46400000.0
2009-05-08 03:16:00,1.77215,1.77235,1.77215,1.7723,56400000.0
2009-05-08 03:17:00,1.77235,1.7725,1.7721,1.77225,82600000.0
2009-05-08 03:18:00,1.77225,1.7726,1.77205,1.7721,50000000.0
2009-05-08 03:19:00,1.77215,1.77225,1.772,1.7721,58600000.0
2009-05-08 03:20:00,1.7721,1.77225,1.772,1.77225,64200000.0
2009-05-08 03:21:00,1.77225,1.77235,1.7721,1.7721,36000000.0
2009-05-08 03:22:00,1.77215,1.7722,1.77185,1.77185,24600000.0
2009-05-08 03:23:00,1.7718,1.7722,1.7718,1.77205,45000000.0
2009-05-08 03:24:00,1.77205,1.7723,1.7719,1.77225,48600000.0
2009-05-08 03:25:00,1.77225,1.7725,1.77125,1.7716,153800000.0
2009-05-08 03:26:00,1.77155,1.77195,1.77075,1.7713,167800000.0
2009-05-08 03:27:00,1.7714,1.7717,1.7709,1.7713,103400000.0
2009-05-08 03:28:00,1.7712,1.7716,1.77065,1.7716,209200000.0
2009-05-08 03:29:00,1.7716,1.77185,1.77115,1.7717,167800000.0
2009-05-08 03:30:00,1.7718,1.7733,1.7713,1.7733,225000000.0
2009-05-08 03:31:00,1.7734,1.7734,1.7726,1.77275,131400000.0
2009-05-08 03:32:00,1.77295,1.7731,1.7723,1.77285,133000000.0
2009-05-08 03:33:00,1.77255,1.77255,1.772,1.7722,74000000.0
2009-05-08 03:34:00,1.7722,1.7724,1.7722,1.77235,80400000.0
2009-05-08 03:35:00,1.7724,1.77315,1.7723,1.77295,165200000.0
2009-05-08 03:36:00,1.773,1.77315,1.7728,1.77295,107600000.0
2009-05-08 03:37:00,1.77315,1.7737,1.77285,1.77365,133800000.0
2009-05-08 03:38:00,1.77355,1.77395,1.77335,1.7736,108400000.0
2009-05-08 03:39:00,1.77365,1.77375,1.7731,1.7735,147600000.0
2009-05-08 03:40:00,1.7736,1.77395,1.77335,1.77335,119200000.0
2009-05-08 03:41:00,1.77335,1.7737,1.77315,1.77345,137800000.0
2009-05-08 03:42:00,1.77355,1.7739,1.77355,1.7737,64400000.0
2009-05-08 03:43:00,1.7737,1.77395,1.7736,1.7737,66400000.0
2009-05-08 03:44:00,1.7737,1.77395,1.7734,1.77365,73800000.0
2009-05-08 03:45:00,1.7738,1.7738,1.7733,1.77355,55800000.0
2009-05-08 03:46:00,1.7736,1.77385,1.7736,1.77375,57600000.0
2009-05-08 03:47:00,1.7737,1.77385,1.77325,1.7736,59200000.0
2009-05-08 03:48:00,1.7736,1.7737,1.7732,1.77345,103000000.0
2009-05-08 03:49:00,1.7735,1.77365,1.77335,1.7736,126000000.0
2009-05-08 03:50:00,1.77355,1.77365,1.77315,1.77325,92000000.0
2009-05-08 03:51:00,1.77315,1.77345,1.77275,1.7733,37600000.0
2009-05-08 03:52:00,1.7732,1.7734,1.7732,1.77335,42000000.0
2009-05-08 03:53:00,1.7736,1.77425,1.77335,1.77425,98000000.0
2009-05-08 03:54:00,1.77425,1.77425,1.77325,1.77335,90000000.0
2009-05-08 03:55:00,1.77325,1.7733,1.77305,1.7733,49800000.0
2009-05-08 03:56:00,1.7733,1.7736,1.7726,1.77315,112800000.0
2009-05-08 03:57:00,1.77315,1.77375,1.77315,1.77355,110600000.0
2009-05-08 03:58:00,1.7737,1.77405,1.77335,1.7739,113400000.0
2009-05-08 03:59:00,1.77375,1.77455,1.77315,1.77455,107000000.0
2009-05-08 04:00:00,1.7747,1.77505,1.7743,1.7749,181400000.0
2009-05-08 04:01:00,1.77495,1.7761,1.77495,1.7756,234600000.0
2009-05-08 04:02:00,1.7756,1.77615,1.77525,1.77585,187000000.0
2009-05-08 04:03:00,1.77595,1.77605,1.7754,1.77565,154800000.0
2009-05-08 04:04:00,1.77575,1.7761,1.7753,1.77575,104800000.0
2009-05-08 04:05:00,1.77595,1.7761,1.77545,1.77605,153400000.0
2009-05-08 04:06:00,1.77615,1.77645,1.7756,1.7757,71800000.0
2009-05-08 04:07:00,1.7757,1.7758,1.7749,1.7751,102800000.0
2009-05-08 04:08:00,1.7753,1.7758,1.7751,1.7751,170800000.0
2009-05-08 04:09:00,1.77485,1.77545,1.7746,1.77505,120400000.0
2009-05-08 04:10:00,1.77505,1.7753,1.7743,1.7748,116600000.0
2009-05-08 04:11:00,1.7751,1.7751,1.7744,1.7746,159200000.0
2009-05-08 04:12:00,1.7745,1.7753,1.77445,1.77515,60800000.0
2009-05-08 04:13:00,1.7751,1.776,1.77495,1.7757,88800000.0
2009-05-08 04:14:00,1.77555,1.77585,1.7752,1.77545,118400000.0
2009-05-08 04:15:00,1.77545,1.77595,1.77545,1.77565,85400000.0
2009-05-08 04:16:00,1.7756,1.7759,1.77535,1.7758,88200000.0
2009-05-08 04:17:00,1.7759,1.77615,1.77525,1.77525,153000000.0
2009-05-08 04:18:00,1.77535,1.77535,1.77475,1.77505,72200000.0
2009-05-08 04:19:00,1.7751,1.77535,1.7748,1.77535,77600000.0
2009-05-08 04:20:00,1.77535,1.7754,1.77455,1.77505,140000000.0
2009-05-08 04:21:00,1.77505,1.77525,1.77465,1.77505,50200000.0
2009-05-08 04:22:00,1.77505,1.7754,1.77485,1.77515,98600000.0
2009-05-08 04:23:00,1.77535,1.7758,1.77515,1.7757,62600000.0
2009-05-08 04:24:00,1.77555,1.7763,1.77545,1.7761,102000000.0
2009-05-08 04:25:00,1.7761,1.77615,1.7758,1.77595,52000000.0
2009-05-08 04:26:00,1.7758,1.7765,1.77555,1.77605,162000000.0
2009-05-08 04:27:00,1.77575,1.77615,1.7755,1.7761,193600000.0
2009-05-08 04:28:00,1.77625,1.7767,1.77615,1.77625,61400000.0
2009-05-08 04:29:00,1.77625,1.7768,1.7762,1.7766,41800000.0
2009-05-08 04:30:00,1.7766,1.777,1.77655,1.777,23400000.0
2009-05-08 04:31:00,1.77685,1.7771,1.77675,1.777,69400000.0
2009-05-08 04:32:00,1.777,1.77765,1.777,1.7775,106000000.0
2009-05-08 04:33:00,1.7775,1.7776,1.7764,1.7765,127000000.0
2009-05-08 04:34:00,1.7765,1.77715,1.7763,1.7769,83000000.0
2009-05-08 04:35:00,1.77685,1.777,1.77605,1.77655,52600000.0
2009-05-08 04:36:00,1.7764,1.77665,1.7763,1.7763,66400000.0
2009-05-08 04:37:00,1.77645,1.77685,1.77635,1.77635,80400000.0
2009-05-08 04:38:00,1.77635,1.77695,1.77625,1.7765,134000000.0
2009-05-08 04:39:00,1.77635,1.7769,1.77625,1.77645,98600000.0
2009-05-08 04:40:00,1.77645,1.7776,1.7764,1.7776,73200000.0
2009-05-08 04:41:00,1.7775,1.77775,1.777,1.7776,98600000.0
2009-05-08 04:42:00,1.77725,1.7782,1.77705,1.77805,55600000.0
2009-05-08 04:43:00,1.77805,1.77805,1.7774,1.7777,104800000.0
2009-05-08 04:44:00,1.7777,1.77835,1.77755,1.77825,167600000.0
2009-05-08 04:45:00,1.77835,1.7784,1.7778,1.7783,106400000.0
2009-05-08 04:46:00,1.77845,1.77865,1.7779,1.77865,136000000.0
2009-05-08 04:47:00,1.77855,1.7788,1.77835,1.77855,85800000.0
2009-05-08 04:48:00,1.77855,1.77855,1.77805,1.77825,34200000.0
2009-05-08 04:49:00,1.7784,1.77845,1.7772,1.7772,102600000.0
2009-05-08 04:50:00,1.77715,1.77735,1.7768,1.77715,144000000.0
2009-05-08 04:51:00,1.77725,1.7776,1.7768,1.77725,128400000.0
2009-05-08 04:52:00,1.7772,1.7776,1.7763,1.77735,97800000.0
2009-05-08 04:53:00,1.7772,1.7776,1.7772,1.7775,54200000.0
2009-05-08 04:54:00,1.77745,1.7777,1.77745,1.7777,27000000.0
2009-05-08 04:55:00,1.7777,1.77785,1.7773,1.7773,92200000.0
2009-05-08 04:56:00,1.7773,1.7777,1.7773,1.77765,60800000.0
2009-05-08 04:57:00,1.7777,1.7778,1.7775,1.7777,40400000.0
2009-05-08 04:58:00,1.77755,1.77755,1.77675,1.7772,64800000.0
2009-05-08 04:59:00,1.7772,1.7772,1.77625,1.7767,64400000.0
2009-05-08 05:00:00,1.7767,1.7769,1.77645,1.77655,62400000.0
2009-05-08 05:01:00,1.7765,1.77685,1.7763,1.77665,68000000.0
2009-05-08 05:02:00,1.77665,1.7767,1.77645,1.77665,41200000.0
2009-05-08 05:03:00,1.77685,1.77685,1.7764,1.77685,48400000.0
2009-05-08 05:04:00,1.77685,1.7773,1.77675,1.7772,48600000.0
2009-05-08 05:05:00,1.7771,1.7771,1.77675,1.77675,26400000.0
2009-05-08 05:06:00,1.7768,1.77705,1.7765,1.7769,60400000.0
2009-05-08 05:07:00,1.77705,1.77775,1.7769,1.7776,85800000.0
2009-05-08 05:08:00,1.7777,1.7777,1.77725,1.77725,30600000.0
2009-05-08 05:09:00,1.77735,1.77765,1.7773,1.77765,30600000.0
2009-05-08 05:10:00,1.77765,1.7781,1.777,1.7775,135200000.0
2009-05-08 05:11:00,1.7775,1.77775,1.7773,1.7775,68400000.0
2009-05-08 05:12:00,1.7776,1.77765,1.77715,1.77725,44400000.0
2009-05-08 05:13:00,1.77725,1.77745,1.77725,1.77735,35200000.0
2009-05-08 05:14:00,1.77735,1.77735,1.77675,1.77695,49400000.0
2009-05-08 05:15:00,1.77695,1.77705,1.77655,1.77675,54200000.0
2009-05-08 05:16:00,1.77665,1.77735,1.77665,1.77705,129000000.0
2009-05-08 05:17:00,1.7771,1.77745,1.77705,1.7772,95800000.0
2009-05-08 05:18:00,1.7776,1.7776,1.77755,1.77755,5400000.0
2009-05-08 05:19:00,1.77755,1.77775,1.77755,1.77775,36000000.0
2009-05-08 05:20:00,1.7777,1.7777,1.77665,1.77665,49000000.0
2009-05-08 05:21:00,1.77665,1.77715,1.77635,1.77715,99400000.0
2009-05-08 05:22:00,1.77695,1.7775,1.77695,1.77735,80200000.0
2009-05-08 05:23:00,1.77735,1.77755,1.77735,1.77735,60200000.0
2009-05-08 05:24:00,1.77735,1.77735,1.77685,1.77695,32800000.0
2009-05-08 05:25:00,1.7769,1.7769,1.77685,1.77685,50600000.0
2009-05-08 05:26:00,1.77675,1.77785,1.77665,1.7775,122800000.0
2009-05-08 05:27:00,1.7774,1.7774,1.777,1.7773,34800000.0
2009-05-08 05:28:00,1.7773,1.7773,1.777,1.777,21000000.0
2009-05-08 05:29:00,1.777,1.77705,1.77695,1.77695,10800000.0
2009-05-08 05:30:00,1.77675,1.77705,1.77675,1.77705,14200000.0
2009-05-08 05:31:00,1.7772,1.77735,1.77675,1.77705,37200000.0
2009-05-08 05:32:00,1.777,1.7771,1.777,1.7771,17800000.0
2009-05-08 05:33:00,1.77705,1.7772,1.7769,1.77695,21000000.0
2009-05-08 05:34:00,1.77725,1.7775,1.7772,1.77745,52200000.0
2009-05-08 05:35:00,1.77735,1.77755,1.77735,1.7774,34000000.0
2009-05-08 05:36:00,1.7774,1.77775,1.7774,1.7776,32400000.0
2009-05-08 05:37:00,1.7775,1.7775,1.777,1.77745,52800000.0
2009-05-08 05:38:00,1.77755,1.7781,1.77755,1.7779,66600000.0
2009-05-08 05:39:00,1.778,1.7783,1.7778,1.77805,33400000.0
2009-05-08 05:40:00,1.77815,1.77815,1.7773,1.7773,48600000.0
2009-05-08 05:41:00,1.7774,1.7776,1.77645,1.77665,133000000.0
2009-05-08 05:42:00,1.77675,1.77715,1.77615,1.7767,95400000.0
2009-05-08 05:43:00,1.77675,1.77685,1.7762,1.77625,64800000.0
2009-05-08 05:44:00,1.77645,1.77695,1.7761,1.77695,64200000.0
2009-05-08 05:45:00,1.77685,1.7771,1.77665,1.7767,89600000.0
2009-05-08 05:46:00,1.77685,1.77685,1.77615,1.7765,95600000.0
2009-05-08 05:47:00,1.7763,1.7764,1.7762,1.7764,24600000.0
2009-05-08 05:48:00,1.7765,1.7765,1.7762,1.7762,56000000.0
2009-05-08 05:49:00,1.7763,1.7769,1.77605,1.77665,64800000.0
2009-05-08 05:50:00,1.77655,1.777,1.77605,1.77665,111800000.0
2009-05-08 05:51:00,1.7767,1.7767,1.77575,1.77595,164400000.0
2009-05-08 05:52:00,1.77595,1.77605,1.77545,1.7757,76400000.0
2009-05-08 05:53:00,1.7757,1.77625,1.77545,1.77575,79600000.0
2009-05-08 05:54:00,1.77585,1.7759,1.77555,1.7757,73200000.0
2009-05-08 05:55:00,1.7756,1.77585,1.7756,1.7758,29200000.0
2009-05-08 05:56:00,1.77575,1.77615,1.7757,1.77585,48600000.0
2009-05-08 05:57:00,1.77585,1.7762,1.7753,1.7762,89400000.0
2009-05-08 05:58:00,1.7763,1.77635,1.77575,1.77635,36800000.0
2009-05-08 05:59:00,1.7764,1.77675,1.77585,1.77625,128400000.0
2009-05-08 06:00:00,1.77625,1.7763,1.77605,1.7761,72200000.0
2009-05-08 06:01:00,1.77615,1.7767,1.77595,1.77635,108400000.0
2009-05-08 06:02:00,1.7764,1.777,1.77595,1.7765,131000000.0
2009-05-08 06:03:00,1.776,1.7761,1.77595,1.77595,18600000.0
2009-05-08 06:04:00,1.776,1.7764,1.77585,1.7763,41000000.0
2009-05-08 06:05:00,1.7763,1.7763,1.7762,1.7762,112400000.0
2009-05-08 06:06:00,1.77625,1.77625,1.776,1.776,46600000.0
2009-05-08 06:07:00,1.77605,1.7766,1.77605,1.77655,51600000.0
2009-05-08 06:08:00,1.77645,1.7765,1.77615,1.7765,30600000.0
2009-05-08 06:09:00,1.77645,1.7765,1.7762,1.7762,69000000.0
2009-05-08 06:10:00,1.7761,1.7762,1.776,1.7762,32800000.0
2009-05-08 06:11:00,1.7763,1.7764,1.7762,1.7764,10800000.0
2009-05-08 06:12:00,1.77635,1.77635,1.77555,1.7758,76400000.0
2009-05-08 06:13:00,1.7757,1.77585,1.7754,1.77565,81400000.0
2009-05-08 06:14:00,1.7755,1.7758,1.7755,1.77565,16800000.0
2009-05-08 06:15:00,1.77575,1.77585,1.7755,1.7756,20400000.0
2009-05-08 06:16:00,1.7756,1.77595,1.7756,1.77565,17200000.0
2009-05-08 06:17:00,1.77565,1.77565,1.77515,1.7752,52200000.0
2009-05-08 06:18:00,1.7752,1.77525,1.77515,1.77515,25200000.0
2009-05-08 06:19:00,1.7751,1.77555,1.7751,1.77515,41200000.0
2009-05-08 06:20:00,1.7752,1.7752,1.7751,1.7751,7800000.0
2009-05-08 06:21:00,1.7752,1.77525,1.7748,1.77495,66000000.0
2009-05-08 06:22:00,1.775,1.7755,1.7749,1.77535,163800000.0
2009-05-08 06:23:00,1.77525,1.7753,1.77485,1.7753,49200000.0
2009-05-08 06:24:00,1.77525,1.7756,1.775,1.7753,136600000.0
2009-05-08 06:25:00,1.7753,1.77545,1.7753,1.7754,16200000.0
2009-05-08 06:26:00,1.7754,1.77555,1.77515,1.77555,37000000.0
2009-05-08 06:27:00,1.7755,1.7758,1.7754,1.7758,24600000.0
2009-05-08 06:28:00,1.77565,1.77575,1.7756,1.77565,19000000.0
2009-05-08 06:29:00,1.7757,1.77595,1.77535,1.77535,125800000.0
2009-05-08 06:30:00,1.77525,1.77525,1.77495,1.77505,111400000.0
2009-05-08 06:31:00,1.77505,1.77555,1.7748,1.77505,140000000.0
2009-05-08 06:32:00,1.77505,1.77545,1.77495,1.77515,92400000.0
2009-05-08 06:33:00,1.77515,1.77515,1.7746,1.77465,62400000.0
2009-05-08 06:34:00,1.7746,1.77525,1.77415,1.77485,99800000.0
2009-05-08 06:35:00,1.7748,1.7748,1.7739,1.77445,96800000.0
2009-05-08 06:36:00,1.77445,1.77525,1.77435,1.7751,153400000.0
2009-05-08 06:37:00,1.7751,1.7752,1.7743,1.7743,153400000.0
2009-05-08 06:38:00,1.7743,1.7748,1.7743,1.77465,141000000.0
2009-05-08 06:39:00,1.77465,1.77485,1.77405,1.7744,141800000.0
2009-05-08 06:40:00,1.77445,1.77465,1.77425,1.7745,55000000.0
2009-05-08 06:41:00,1.7745,1.77485,1.77425,1.7747,146800000.0
2009-05-08 06:42:00,1.7747,1.7748,1.774,1.77445,163400000.0
2009-05-08 06:43:00,1.77455,1.77505,1.77435,1.7745,106000000.0
2009-05-08 06:44:00,1.7746,1.77505,1.7745,1.77495,135200000.0
2009-05-08 06:45:00,1.77485,1.77505,1.77445,1.7749,119200000.0
2009-05-08 06:46:00,1.7749,1.7752,1.77465,1.7748,93800000.0
2009-05-08 06:47:00,1.7746,1.77505,1.7745,1.77465,56200000.0
2009-05-08 06:48:00,1.77475,1.77495,1.7746,1.7748,52200000.0
2009-05-08 06:49:00,1.77485,1.7749,1.77455,1.7746,83800000.0
2009-05-08 06:50:00,1.7748,1.7754,1.77465,1.77485,180600000.0
2009-05-08 06:51:00,1.7746,1.77465,1.7737,1.77465,164000000.0
2009-05-08 06:52:00,1.7748,1.775,1.7744,1.7744,71400000.0
2009-05-08 06:53:00,1.77475,1.77495,1.77435,1.7749,94200000.0
2009-05-08 06:54:00,1.7749,1.7749,1.77435,1.77445,96000000.0
2009-05-08 06:55:00,1.77445,1.7754,1.77445,1.7751,157800000.0
2009-05-08 06:56:00,1.775,1.77505,1.77415,1.77425,94800000.0
2009-05-08 06:57:00,1.77425,1.77465,1.77415,1.7746,112600000.0
2009-05-08 06:58:00,1.77495,1.77505,1.77465,1.77485,40200000.0
2009-05-08 06:59:00,1.77485,1.77495,1.7746,1.7748,27400000.0
2009-05-08 07:00:00,1.77455,1.77515,1.77455,1.77495,40400000.0
2009-05-08 07:01:00,1.77485,1.77505,1.7747,1.77475,67600000.0
2009-05-08 07:02:00,1.77495,1.77515,1.77475,1.77485,51000000.0
2009-05-08 07:03:00,1.77485,1.7755,1.7745,1.7749,183800000.0
2009-05-08 07:04:00,1.7752,1.77525,1.7743,1.7747,102200000.0
2009-05-08 07:05:00,1.7747,1.7749,1.7741,1.7742,276800000.0
2009-05-08 07:06:00,1.7742,1.77455,1.7737,1.774,163200000.0
2009-05-08 07:07:00,1.7741,1.77435,1.7738,1.7741,80200000.0
2009-05-08 07:08:00,1.7743,1.7743,1.7732,1.77345,154000000.0
2009-05-08 07:09:00,1.77335,1.77385,1.773,1.77345,81400000.0
2009-05-08 07:10:00,1.77355,1.77395,1.7735,1.77375,66400000.0
2009-05-08 07:11:00,1.77345,1.77385,1.77315,1.7738,159000000.0
2009-05-08 07:12:00,1.7738,1.77415,1.7736,1.77415,102800000.0
2009-05-08 07:13:00,1.77415,1.7742,1.77385,1.774,46600000.0
2009-05-08 07:14:00,1.774,1.7743,1.77355,1.7743,77600000.0
2009-05-08 07:15:00,1.77425,1.7745,1.7737,1.7738,134400000.0
2009-05-08 07:16:00,1.77405,1.77435,1.7736,1.77415,145800000.0
2009-05-08 07:17:00,1.774,1.7744,1.774,1.7744,31600000.0
2009-05-08 07:18:00,1.77425,1.77445,1.7737,1.7739,90600000.0
2009-05-08 07:19:00,1.77405,1.77425,1.77335,1.7737,136200000.0
2009-05-08 07:20:00,1.7737,1.7738,1.77355,1.77355,94600000.0
2009-05-08 07:21:00,1.77355,1.7737,1.7732,1.77335,98000000.0
2009-05-08 07:22:00,1.77315,1.7738,1.77295,1.7738,64800000.0
2009-05-08 07:23:00,1.77385,1.77415,1.7737,1.7741,79600000.0
2009-05-08 07:24:00,1.77395,1.7742,1.7738,1.774,40800000.0
2009-05-08 07:25:00,1.7741,1.77485,1.77395,1.77465,60600000.0
2009-05-08 07:26:00,1.7747,1.7747,1.7745,1.7745,16200000.0
2009-05-08 07:27:00,1.77445,1.7745,1.77435,1.7745,20800000.0
2009-05-08 07:28:00,1.7745,1.7751,1.77405,1.7751,170400000.0
2009-05-08 07:29:00,1.7751,1.77535,1.7747,1.7751,45200000.0
2009-05-08 07:30:00,1.775,1.7753,1.775,1.77515,37400000.0
2009-05-08 07:31:00,1.77515,1.7753,1.77405,1.7746,101000000.0
2009-05-08 07:32:00,1.77465,1.77525,1.77465,1.7749,76600000.0
2009-05-08 07:33:00,1.7749,1.7751,1.7746,1.77505,78600000.0
2009-05-08 07:34:00,1.775,1.7751,1.7744,1.77505,114200000.0
2009-05-08 07:35:00,1.77505,1.7755,1.7749,1.7749,117800000.0
2009-05-08 07:36:00,1.77515,1.7753,1.7744,1.7744,110000000.0
2009-05-08 07:37:00,1.7745,1.77525,1.7745,1.77475,148200000.0
2009-05-08 07:38:00,1.77485,1.775,1.7747,1.77475,73400000.0
2009-05-08 07:39:00,1.77465,1.775,1.7746,1.7749,37600000.0
2009-05-08 07:40:00,1.775,1.77515,1.774,1.7745,241400000.0
2009-05-08 07:41:00,1.77455,1.77465,1.7741,1.77465,80800000.0
2009-05-08 07:42:00,1.7747,1.7751,1.77425,1.77435,93600000.0
2009-05-08 07:43:00,1.77445,1.7746,1.77435,1.7745,58000000.0
2009-05-08 07:44:00,1.7745,1.77455,1.7741,1.77435,73200000.0
2009-05-08 07:45:00,1.77435,1.7747,1.77435,1.7747,74600000.0
2009-05-08 07:46:00,1.7746,1.775,1.7737,1.7746,159800000.0
2009-05-08 07:47:00,1.7745,1.7748,1.77415,1.77415,107200000.0
2009-05-08 07:48:00,1.7741,1.7745,1.77365,1.77395,133400000.0
2009-05-08 07:49:00,1.77405,1.7744,1.7739,1.7743,93800000.0
2009-05-08 07:50:00,1.7743,1.77465,1.77355,1.77385,176000000.0
2009-05-08 07:51:00,1.7738,1.7744,1.7738,1.77435,44800000.0
2009-05-08 07:52:00,1.77435,1.77435,1.77355,1.77365,87400000.0
2009-05-08 07:53:00,1.7737,1.77435,1.7736,1.7742,85400000.0
2009-05-08 07:54:00,1.7742,1.7744,1.7738,1.7741,62800000.0
2009-05-08 07:55:00,1.7737,1.7743,1.77365,1.7742,101600000.0
2009-05-08 07:56:00,1.77415,1.7745,1.7737,1.7738,89600000.0
2009-05-08 07:57:00,1.7738,1.7739,1.77365,1.7739,64800000.0
2009-05-08 07:58:00,1.7739,1.7745,1.7737,1.77395,116600000.0
2009-05-08 07:59:00,1.7741,1.7743,1.77345,1.7735,113600000.0
2009-05-08 08:00:00,1.7735,1.7742,1.77325,1.77405,127600000.0
2009-05-08 08:01:00,1.77405,1.7744,1.7732,1.7744,131800000.0
2009-05-08 08:02:00,1.7744,1.7755,1.77435,1.7754,109400000.0
2009-05-08 08:03:00,1.7756,1.77605,1.7748,1.77525,127400000.0
2009-05-08 08:04:00,1.77535,1.7761,1.77535,1.7759,90600000.0
2009-05-08 08:05:00,1.7759,1.7763,1.77585,1.77585,103200000.0
2009-05-08 08:06:00,1.7758,1.77635,1.7755,1.7756,175000000.0
2009-05-08 08:07:00,1.7759,1.7763,1.7757,1.77595,145200000.0
2009-05-08 08:08:00,1.7761,1.7763,1.77455,1.77495,157200000.0
2009-05-08 08:09:00,1.77495,1.77525,1.77445,1.775,192000000.0
2009-05-08 08:10:00,1.77515,1.7757,1.7751,1.77555,148400000.0
2009-05-08 08:11:00,1.77555,1.77625,1.77455,1.77495,257400000.0
2009-05-08 08:12:00,1.7749,1.77505,1.7749,1.77495,44200000.0
2009-05-08 08:13:00,1.77485,1.77525,1.77435,1.77525,179600000.0
2009-05-08 08:14:00,1.77515,1.77515,1.77415,1.77415,195800000.0
2009-05-08 08:15:00,1.77415,1.77465,1.7741,1.7743,133800000.0
2009-05-08 08:16:00,1.77435,1.77435,1.7732,1.7732,171000000.0
2009-05-08 08:17:00,1.7733,1.77405,1.77325,1.7735,231400000.0
2009-05-08 08:18:00,1.77365,1.7739,1.7729,1.77315,261200000.0
2009-05-08 08:19:00,1.77325,1.7736,1.77195,1.77215,167000000.0
2009-05-08 08:20:00,1.7721,1.773,1.77205,1.77245,247200000.0
2009-05-08 08:21:00,1.77255,1.77305,1.77205,1.77225,204800000.0
2009-05-08 08:22:00,1.77225,1.77305,1.77205,1.7725,210000000.0
2009-05-08 08:23:00,1.7724,1.7737,1.77235,1.77325,152200000.0
2009-05-08 08:24:00,1.77335,1.77335,1.7722,1.77255,200400000.0
2009-05-08 08:25:00,1.77255,1.77315,1.77255,1.7727,157000000.0
2009-05-08 08:26:00,1.7727,1.7735,1.77245,1.7733,176800000.0
2009-05-08 08:27:00,1.7733,1.77345,1.7728,1.77285,118600000.0
2009-05-08 08:28:00,1.77315,1.77345,1.77265,1.77315,241400000.0
2009-05-08 08:29:00,1.7731,1.77325,1.77265,1.7731,135800000.0
2009-05-08 08:30:00,1.77305,1.7733,1.7728,1.77315,210000000.0
2009-05-08 08:31:00,1.7733,1.7737,1.77195,1.77245,265400000.0
2009-05-08 08:32:00,1.7725,1.77315,1.7723,1.7725,201000000.0
2009-05-08 08:33:00,1.7726,1.7734,1.77235,1.7725,316800000.0
2009-05-08 08:34:00,1.77265,1.773,1.7722,1.77255,192600000.0
2009-05-08 08:35:00,1.77265,1.7727,1.7718,1.7721,246400000.0
2009-05-08 08:36:00,1.7722,1.77275,1.7722,1.77225,320000000.0
2009-05-08 08:37:00,1.77225,1.7723,1.7717,1.7719,226800000.0
2009-05-08 08:38:00,1.7719,1.7719,1.7716,1.77185,180000000.0
2009-05-08 08:39:00,1.7721,1.77225,1.7716,1.77205,232000000.0
2009-05-08 08:40:00,1.77205,1.77225,1.77175,1.77195,150400000.0
2009-05-08 08:41:00,1.77195,1.77345,1.77195,1.77335,227200000.0
2009-05-08 08:42:00,1.77335,1.7738,1.77325,1.7735,250200000.0
2009-05-08 08:43:00,1.7736,1.77365,1.77345,1.7735,261600000.0
2009-05-08 08:44:00,1.7736,1.77385,1.77325,1.7734,259600000.0
2009-05-08 08:45:00,1.7734,1.77345,1.77235,1.7728,326000000.0
2009-05-08 08:46:00,1.7729,1.7735,1.77245,1.77295,180400000.0
2009-05-08 08:47:00,1.77285,1.7731,1.77235,1.77285,321200000.0
2009-05-08 08:48:00,1.7727,1.7732,1.77265,1.77315,347200000.0
2009-05-08 08:49:00,1.77305,1.77325,1.7728,1.7729,346000000.0
2009-05-08 08:50:00,1.77295,1.7734,1.77285,1.7733,164400000.0
2009-05-08 08:51:00,1.7733,1.77345,1.773,1.7731,286200000.0
2009-05-08 08:52:00,1.7731,1.7736,1.7731,1.7735,348800000.0
2009-05-08 08:53:00,1.77345,1.7735,1.7731,1.7733,365200000.0
2009-05-08 08:54:00,1.7733,1.7733,1.7727,1.7729,313000000.0
2009-05-08 08:55:00,1.77285,1.773,1.77275,1.77285,158000000.0
2009-05-08 08:56:00,1.7728,1.773,1.7722,1.7728,220000000.0
2009-05-08 08:57:00,1.7728,1.7732,1.77255,1.77285,132200000.0
2009-05-08 08:58:00,1.77285,1.77295,1.77275,1.7728,120400000.0
2009-05-08 08:59:00,1.7728,1.77295,1.7721,1.7721,279200000.0
2009-05-08 09:00:00,1.7722,1.77295,1.7722,1.7725,388800000.0
2009-05-08 09:01:00,1.77235,1.77295,1.77185,1.7729,201200000.0
2009-05-08 09:02:00,1.77295,1.77425,1.77265,1.77425,256200000.0
2009-05-08 09:03:00,1.77425,1.77455,1.7737,1.7745,368600000.0
2009-05-08 09:04:00,1.7746,1.7747,1.7741,1.77435,324800000.0
2009-05-08 09:05:00,1.77435,1.7747,1.7739,1.77455,288800000.0
2009-05-08 09:06:00,1.77455,1.77525,1.77445,1.77485,374000000.0
2009-05-08 09:07:00,1.7753,1.7753,1.77365,1.77395,310200000.0
2009-05-08 09:08:00,1.77395,1.7748,1.77375,1.7747,390800000.0
2009-05-08 09:09:00,1.77475,1.7748,1.77415,1.77435,336800000.0
2009-05-08 09:10:00,1.77435,1.77445,1.77385,1.77385,288400000.0
2009-05-08 09:11:00,1.77385,1.77385,1.7723,1.7731,299200000.0
2009-05-08 09:12:00,1.7731,1.7733,1.7723,1.7727,337000000.0
2009-05-08 09:13:00,1.7726,1.7728,1.77205,1.7723,331400000.0
2009-05-08 09:14:00,1.7723,1.7724,1.7716,1.7719,286200000.0
2009-05-08 09:15:00,1.7719,1.772,1.7712,1.7717,300000000.0
2009-05-08 09:16:00,1.7717,1.772,1.7705,1.7708,307800000.0
2009-05-08 09:17:00,1.7707,1.7717,1.7703,1.77125,181800000.0
2009-05-08 09:18:00,1.7714,1.7721,1.7714,1.7716,324600000.0
2009-05-08 09:19:00,1.7716,1.7717,1.77085,1.7712,265000000.0
2009-05-08 09:20:00,1.77115,1.772,1.77115,1.77135,276200000.0
2009-05-08 09:21:00,1.7715,1.7721,1.7712,1.7713,314800000.0
2009-05-08 09:22:00,1.7713,1.77275,1.77095,1.77215,279800000.0
2009-05-08 09:23:00,1.77215,1.7734,1.77185,1.77205,309000000.0
2009-05-08 09:24:00,1.77225,1.7728,1.771,1.77255,366000000.0
2009-05-08 09:25:00,1.77245,1.7733,1.77215,1.77325,363600000.0
2009-05-08 09:26:00,1.7734,1.7743,1.7732,1.77345,238000000.0
2009-05-08 09:27:00,1.77345,1.7737,1.7731,1.77355,323800000.0
2009-05-08 09:28:00,1.7734,1.77405,1.7734,1.77405,275200000.0
2009-05-08 09:29:00,1.77405,1.7743,1.77285,1.77295,351200000.0
2009-05-08 09:30:00,1.77285,1.7731,1.77265,1.77305,290400000.0
2009-05-08 09:31:00,1.77305,1.7734,1.7712,1.7723,253600000.0
2009-05-08 09:32:00,1.7723,1.7724,1.77175,1.7722,230400000.0
2009-05-08 09:33:00,1.7722,1.7724,1.77195,1.7721,214200000.0
2009-05-08 09:34:00,1.7721,1.77265,1.77195,1.77255,241200000.0
2009-05-08 09:35:00,1.77255,1.7728,1.7725,1.7726,158800000.0
2009-05-08 09:36:00,1.7726,1.7727,1.7716,1.77195,131200000.0
2009-05-08 09:37:00,1.77205,1.7726,1.772,1.7726,209600000.0
2009-05-08 09:38:00,1.7726,1.77275,1.77205,1.77215,70800000.0
2009-05-08 09:39:00,1.77215,1.7726,1.772,1.7723,160000000.0
2009-05-08 09:40:00,1.7725,1.7729,1.7722,1.7722,180000000.0
2009-05-08 09:41:00,1.7722,1.7728,1.7721,1.77215,274600000.0
2009-05-08 09:42:00,1.77215,1.7728,1.77215,1.7725,208800000.0
2009-05-08 09:43:00,1.7725,1.7729,1.77235,1.7724,187400000.0
2009-05-08 09:44:00,1.7724,1.7726,1.7723,1.7725,70400000.0
2009-05-08 09:45:00,1.77255,1.7731,1.7723,1.773,240000000.0
2009-05-08 09:46:00,1.77305,1.7731,1.77235,1.7726,266200000.0
2009-05-08 09:47:00,1.7725,1.7739,1.7725,1.7735,265200000.0
2009-05-08 09:48:00,1.77335,1.77375,1.7732,1.7737,191000000.0
2009-05-08 09:49:00,1.7736,1.774,1.7734,1.77365,294600000.0
2009-05-08 09:50:00,1.7737,1.7747,1.7733,1.7741,340800000.0
2009-05-08 09:51:00,1.7741,1.7741,1.7735,1.774,134600000.0
2009-05-08 09:52:00,1.774,1.7744,1.7738,1.7741,134400000.0
2009-05-08 09:53:00,1.7739,1.7746,1.7739,1.7739,194600000.0
2009-05-08 09:54:00,1.7739,1.7742,1.7738,1.774,185000000.0
2009-05-08 09:55:00,1.774,1.7743,1.7738,1.7743,203400000.0
2009-05-08 09:56:00,1.7743,1.7745,1.7739,1.7744,297800000.0
2009-05-08 09:57:00,1.7743,1.7746,1.7732,1.7734,376000000.0
2009-05-08 09:58:00,1.7734,1.77435,1.7732,1.774,342200000.0
2009-05-08 09:59:00,1.774,1.7745,1.77385,1.77415,242400000.0
2009-05-08 10:00:00,1.77415,1.7745,1.7737,1.77405,268800000.0
2009-05-08 10:01:00,1.77405,1.7746,1.7739,1.77455,280300000.0
2009-05-08 10:02:00,1.7746,1.7747,1.77425,1.77445,167100000.0
2009-05-08 10:03:00,1.7745,1.775,1.77415,1.7744,210400000.0
2009-05-08 10:04:00,1.7743,1.7749,1.7742,1.7749,142800000.0
2009-05-08 10:05:00,1.7748,1.7748,1.77345,1.7735,212800000.0
2009-05-08 10:06:00,1.7733,1.7739,1.77305,1.77375,217200000.0
2009-05-08 10:07:00,1.7738,1.7741,1.77325,1.7735,265400000.0
2009-05-08 10:08:00,1.77355,1.77375,1.7731,1.7732,138000000.0
2009-05-08 10:09:00,1.7732,1.7747,1.7732,1.7746,300200000.0
2009-05-08 10:10:00,1.7746,1.7751,1.7741,1.7747,223200000.0
2009-05-08 10:11:00,1.7746,1.775,1.77435,1.7744,230200000.0
2009-05-08 10:12:00,1.7745,1.7749,1.77435,1.7744,227000000.0
2009-05-08 10:13:00,1.7744,1.7746,1.7744,1.7744,98400000.0
2009-05-08 10:14:00,1.7744,1.775,1.77425,1.77485,362200000.0
2009-05-08 10:15:00,1.77475,1.77535,1.7747,1.7752,231000000.0
2009-05-08 10:16:00,1.7753,1.7756,1.7748,1.7748,351600000.0
2009-05-08 10:17:00,1.7749,1.7749,1.7743,1.7745,122800000.0
2009-05-08 10:18:00,1.7745,1.7749,1.7744,1.7745,298600000.0
2009-05-08 10:19:00,1.77455,1.7749,1.77405,1.7744,322400000.0
2009-05-08 10:20:00,1.7744,1.7744,1.77435,1.7744,67600000.0
2009-05-08 10:21:00,1.7744,1.7745,1.774,1.774,24400000.0
2009-05-08 10:22:00,1.77435,1.7746,1.7741,1.77435,185800000.0
2009-05-08 10:23:00,1.7745,1.7747,1.77435,1.7746,169200000.0
2009-05-08 10:24:00,1.7746,1.7746,1.7741,1.7743,175000000.0
2009-05-08 10:25:00,1.7743,1.7746,1.77405,1.7744,239200000.0
2009-05-08 10:26:00,1.7744,1.7745,1.7732,1.7737,329200000.0
2009-05-08 10:27:00,1.7736,1.7738,1.7727,1.7729,240000000.0
2009-05-08 10:28:00,1.7729,1.7738,1.7728,1.773,367600000.0
2009-05-08 10:29:00,1.77305,1.7737,1.7726,1.7734,322800000.0
2009-05-08 10:30:00,1.7734,1.7739,1.7725,1.7725,326400000.0
2009-05-08 10:31:00,1.7725,1.7727,1.77185,1.77235,343800000.0
2009-05-08 10:32:00,1.77235,1.7726,1.77145,1.77185,252400000.0
2009-05-08 10:33:00,1.77195,1.7732,1.77195,1.7727,223800000.0
2009-05-08 10:34:00,1.77275,1.77375,1.77275,1.7734,274400000.0
2009-05-08 10:35:00,1.7734,1.77375,1.7732,1.7737,206000000.0
2009-05-08 10:36:00,1.7738,1.77385,1.7729,1.77305,188200000.0
2009-05-08 10:37:00,1.77305,1.7739,1.77305,1.7733,151600000.0
2009-05-08 10:38:00,1.7733,1.77365,1.77315,1.77315,151000000.0
2009-05-08 10:39:00,1.7732,1.7735,1.7728,1.773,127400000.0
2009-05-08 10:40:00,1.773,1.773,1.77135,1.77195,285600000.0
2009-05-08 10:41:00,1.772,1.77225,1.77155,1.772,215000000.0
2009-05-08 10:42:00,1.772,1.7734,1.772,1.7729,206800000.0
2009-05-08 10:43:00,1.7727,1.7732,1.7727,1.7731,85800000.0
2009-05-08 10:44:00,1.773,1.7731,1.7728,1.7729,155200000.0
2009-05-08 10:45:00,1.7729,1.7731,1.77225,1.77265,156800000.0
2009-05-08 10:46:00,1.77265,1.77275,1.77215,1.77225,176200000.0
2009-05-08 10:47:00,1.77225,1.7725,1.7719,1.7724,195200000.0
2009-05-08 10:48:00,1.7724,1.7728,1.7722,1.77225,179200000.0
2009-05-08 10:49:00,1.77245,1.7731,1.77235,1.7731,264200000.0
2009-05-08 10:50:00,1.7729,1.77325,1.7725,1.77325,227400000.0
2009-05-08 10:51:00,1.7731,1.7734,1.7725,1.77265,131200000.0
2009-05-08 10:52:00,1.7729,1.7732,1.77265,1.7731,222200000.0
2009-05-08 10:53:00,1.7731,1.7736,1.77295,1.77315,116800000.0
2009-05-08 10:54:00,1.77335,1.77365,1.7732,1.7735,238000000.0
2009-05-08 10:55:00,1.77355,1.7738,1.7734,1.7736,117800000.0
2009-05-08 10:56:00,1.77355,1.7737,1.773,1.7731,179400000.0
2009-05-08 10:57:00,1.7731,1.7732,1.7725,1.77285,239200000.0
2009-05-08 10:58:00,1.77285,1.77295,1.77225,1.77295,203800000.0
2009-05-08 10:59:00,1.773,1.77355,1.77275,1.7732,145800000.0
2009-05-08 11:00:00,1.77315,1.7738,1.77315,1.7738,96600000.0
2009-05-08 11:01:00,1.7737,1.774,1.77365,1.7739,155000000.0
2009-05-08 11:02:00,1.7735,1.7739,1.77295,1.77295,213400000.0
2009-05-08 11:03:00,1.773,1.7732,1.7728,1.7731,221800000.0
2009-05-08 11:04:00,1.773,1.7735,1.7728,1.77315,155200000.0
2009-05-08 11:05:00,1.77315,1.77375,1.77305,1.7734,167400000.0
2009-05-08 11:06:00,1.7734,1.7738,1.77305,1.77315,145200000.0
2009-05-08 11:07:00,1.77315,1.7738,1.7731,1.7737,208800000.0
2009-05-08 11:08:00,1.77365,1.774,1.7732,1.7732,238200000.0
2009-05-08 11:09:00,1.7732,1.7734,1.7726,1.7726,241200000.0
2009-05-08 11:10:00,1.7727,1.7727,1.7721,1.7723,204000000.0
2009-05-08 11:11:00,1.7723,1.7726,1.77225,1.7726,187400000.0
2009-05-08 11:12:00,1.7727,1.7727,1.77205,1.7723,103400000.0
2009-05-08 11:13:00,1.7724,1.7727,1.7723,1.7726,124000000.0
2009-05-08 11:14:00,1.7727,1.7728,1.7724,1.7725,89400000.0
2009-05-08 11:15:00,1.7725,1.7727,1.7718,1.7724,104400000.0
2009-05-08 11:16:00,1.7725,1.7728,1.7724,1.7727,62000000.0
2009-05-08 11:17:00,1.7727,1.7727,1.77195,1.7727,240400000.0
2009-05-08 11:18:00,1.7727,1.7728,1.7722,1.7723,181200000.0
2009-05-08 11:19:00,1.7725,1.7725,1.7717,1.7719,176600000.0
2009-05-08 11:20:00,1.7718,1.7727,1.7718,1.7724,236800000.0
2009-05-08 11:21:00,1.7724,1.7728,1.7718,1.7718,216800000.0
2009-05-08 11:22:00,1.7722,1.7727,1.77215,1.7726,237600000.0
2009-05-08 11:23:00,1.7726,1.773,1.772,1.7724,180000000.0
2009-05-08 11:24:00,1.7724,1.7726,1.77185,1.7722,207600000.0
2009-05-08 11:25:00,1.77235,1.7726,1.7719,1.7721,139800000.0
2009-05-08 11:26:00,1.772,1.7726,1.7719,1.7726,181800000.0
2009-05-08 11:27:00,1.7722,1.7725,1.7722,1.7723,143200000.0
2009-05-08 11:28:00,1.7723,1.7724,1.77155,1.7721,223600000.0
2009-05-08 11:29:00,1.7721,1.7725,1.7719,1.7725,206600000.0
2009-05-08 11:30:00,1.7725,1.7725,1.7719,1.7721,141000000.0
2009-05-08 11:31:00,1.772,1.7724,1.7718,1.77185,242200000.0
2009-05-08 11:32:00,1.77195,1.77265,1.77195,1.7725,163000000.0
2009-05-08 11:33:00,1.7724,1.773,1.77225,1.77255,209000000.0
2009-05-08 11:34:00,1.7726,1.7731,1.77245,1.7729,303600000.0
2009-05-08 11:35:00,1.7729,1.7732,1.7725,1.7726,209000000.0
2009-05-08 11:36:00,1.77275,1.7729,1.77225,1.77225,130000000.0
2009-05-08 11:37:00,1.77225,1.7724,1.7721,1.7724,189000000.0
2009-05-08 11:38:00,1.7724,1.7727,1.77225,1.7726,106800000.0
2009-05-08 11:39:00,1.7726,1.7727,1.7721,1.7727,161400000.0
2009-05-08 11:40:00,1.7727,1.7733,1.7726,1.7728,196800000.0
2009-05-08 11:41:00,1.7728,1.7733,1.7726,1.7731,240600000.0
2009-05-08 11:42:00,1.773,1.7731,1.7725,1.77265,230000000.0
2009-05-08 11:43:00,1.77275,1.77315,1.7722,1.77245,182600000.0
2009-05-08 11:44:00,1.77255,1.7728,1.77225,1.77225,51200000.0
2009-05-08 11:45:00,1.7721,1.7724,1.7721,1.7723,35400000.0
2009-05-08 11:46:00,1.7724,1.77305,1.77205,1.77285,132400000.0
2009-05-08 11:47:00,1.7729,1.7733,1.77255,1.7728,280000000.0
2009-05-08 11:48:00,1.7729,1.7731,1.77275,1.77295,148200000.0
2009-05-08 11:49:00,1.7729,1.7736,1.7727,1.7733,192000000.0
2009-05-08 11:50:00,1.7733,1.7741,1.7733,1.7739,159200000.0
2009-05-08 11:51:00,1.774,1.7744,1.77345,1.7741,268200000.0
2009-05-08 11:52:00,1.774,1.774,1.77295,1.7731,257600000.0
2009-05-08 11:53:00,1.7731,1.7734,1.7723,1.7726,245000000.0
2009-05-08 11:54:00,1.7726,1.7729,1.7722,1.7726,197400000.0
2009-05-08 11:55:00,1.7726,1.7729,1.77245,1.77275,248200000.0
2009-05-08 11:56:00,1.77265,1.77305,1.77235,1.77285,189000000.0
2009-05-08 11:57:00,1.773,1.7732,1.77265,1.7732,256200000.0
2009-05-08 11:58:00,1.7732,1.77335,1.77285,1.77305,267800000.0
2009-05-08 11:59:00,1.77305,1.7733,1.77255,1.77255,247600000.0
2009-05-08 12:00:00,1.77275,1.7732,1.77215,1.77265,297200000.0
2009-05-08 12:01:00,1.7729,1.77305,1.7721,1.7726,276000000.0
2009-05-08 12:02:00,1.7725,1.7737,1.7723,1.7733,165800000.0
2009-05-08 12:03:00,1.77325,1.77375,1.773,1.773,184400000.0
2009-05-08 12:04:00,1.773,1.77335,1.773,1.77315,228400000.0
2009-05-08 12:05:00,1.77305,1.7733,1.7725,1.7727,126200000.0
2009-05-08 12:06:00,1.7727,1.7733,1.77255,1.7733,215600000.0
2009-05-08 12:07:00,1.7733,1.7734,1.773,1.77325,81200000.0
2009-05-08 12:08:00,1.7733,1.7734,1.773,1.77325,243800000.0
2009-05-08 12:09:00,1.77325,1.7739,1.7731,1.7738,253000000.0
2009-05-08 12:10:00,1.7738,1.7738,1.7728,1.7729,147200000.0
2009-05-08 12:11:00,1.7728,1.773,1.77235,1.7728,171200000.0
2009-05-08 12:12:00,1.7727,1.7731,1.77225,1.7731,202200000.0
2009-05-08 12:13:00,1.7729,1.7734,1.77255,1.77285,187400000.0
2009-05-08 12:14:00,1.77285,1.77365,1.7728,1.77325,260000000.0
2009-05-08 12:15:00,1.7732,1.7733,1.7724,1.77245,200000000.0
2009-05-08 12:16:00,1.7726,1.77325,1.77235,1.7729,285800000.0
2009-05-08 12:17:00,1.77285,1.77325,1.7728,1.7729,220600000.0
2009-05-08 12:18:00,1.77295,1.773,1.77275,1.77275,90000000.0
2009-05-08 12:19:00,1.7728,1.7728,1.77155,1.7718,336800000.0
2009-05-08 12:20:00,1.7718,1.77195,1.77125,1.77125,180800000.0
2009-05-08 12:21:00,1.77125,1.77155,1.7707,1.7707,155800000.0
2009-05-08 12:22:00,1.7707,1.7709,1.77045,1.77055,160800000.0
2009-05-08 12:23:00,1.77055,1.7706,1.76995,1.7701,142200000.0
2009-05-08 12:24:00,1.77,1.7707,1.76975,1.77045,277000000.0
2009-05-08 12:25:00,1.7705,1.7711,1.77035,1.7708,296200000.0
2009-05-08 12:26:00,1.7708,1.771,1.77005,1.77005,286200000.0
2009-05-08 12:27:00,1.77025,1.7704,1.76915,1.7696,247800000.0
2009-05-08 12:28:00,1.7696,1.7702,1.7696,1.76985,148000000.0
2009-05-08 12:29:00,1.76995,1.7706,1.76995,1.7704,175200000.0
2009-05-08 12:30:00,1.77045,1.7713,1.77045,1.7707,217600000.0
2009-05-08 12:31:00,1.7708,1.7711,1.7705,1.7707,98600000.0
2009-05-08 12:32:00,1.77075,1.7714,1.77025,1.7706,204000000.0
2009-05-08 12:33:00,1.7704,1.7708,1.7703,1.7706,64800000.0
2009-05-08 12:34:00,1.7707,1.7709,1.7702,1.7704,250600000.0
2009-05-08 12:35:00,1.7703,1.7703,1.7695,1.7701,214400000.0
2009-05-08 12:36:00,1.7701,1.7704,1.76935,1.76945,235200000.0
2009-05-08 12:37:00,1.7695,1.7699,1.769,1.7691,338400000.0
2009-05-08 12:38:00,1.7691,1.7693,1.7683,1.7685,297000000.0
2009-05-08 12:39:00,1.7685,1.7688,1.7678,1.7683,308600000.0
2009-05-08 12:40:00,1.76775,1.76855,1.76675,1.7671,202400000.0
2009-05-08 12:41:00,1.767,1.7676,1.7667,1.7668,313600000.0
2009-05-08 12:42:00,1.767,1.7672,1.76665,1.7672,260200000.0
2009-05-08 12:43:00,1.7672,1.7675,1.76695,1.7673,381000000.0
2009-05-08 12:44:00,1.7673,1.7673,1.76525,1.7653,285000000.0
2009-05-08 12:45:00,1.76545,1.7665,1.76525,1.7662,254000000.0
2009-05-08 12:46:00,1.7665,1.7666,1.76605,1.7664,354400000.0
2009-05-08 12:47:00,1.7664,1.767,1.7662,1.76655,324400000.0
2009-05-08 12:48:00,1.7667,1.7671,1.7664,1.7668,304800000.0
2009-05-08 12:49:00,1.7667,1.76715,1.7665,1.767,187400000.0
2009-05-08 12:50:00,1.76695,1.7673,1.7661,1.7669,326600000.0
2009-05-08 12:51:00,1.76685,1.7671,1.76665,1.7669,184800000.0
2009-05-08 12:52:00,1.76685,1.7676,1.76665,1.7669,246800000.0
2009-05-08 12:53:00,1.7668,1.767,1.7665,1.76665,162000000.0
2009-05-08 12:54:00,1.76675,1.76775,1.7666,1.76745,263000000.0
2009-05-08 12:55:00,1.76745,1.76775,1.76735,1.76775,240400000.0
2009-05-08 12:56:00,1.76785,1.76835,1.76755,1.7682,169000000.0
2009-05-08 12:57:00,1.7682,1.7685,1.7676,1.76795,225200000.0
2009-05-08 12:58:00,1.7679,1.7683,1.7679,1.76805,150000000.0
2009-05-08 12:59:00,1.7682,1.76835,1.7676,1.7679,194000000.0
2009-05-08 13:00:00,1.7679,1.7679,1.76605,1.7665,347800000.0
2009-05-08 13:01:00,1.7665,1.7676,1.7662,1.7675,216800000.0
2009-05-08 13:02:00,1.7673,1.76795,1.76695,1.7676,290800000.0
2009-05-08 13:03:00,1.76765,1.76805,1.76745,1.76805,294800000.0
2009-05-08 13:04:00,1.76835,1.7689,1.7678,1.76875,221200000.0
2009-05-08 13:05:00,1.76875,1.7691,1.7685,1.76875,239000000.0
2009-05-08 13:06:00,1.76875,1.769,1.7685,1.76875,171800000.0
2009-05-08 13:07:00,1.7687,1.76885,1.7683,1.7686,175600000.0
2009-05-08 13:08:00,1.76865,1.769,1.7682,1.7684,111200000.0
2009-05-08 13:09:00,1.76825,1.76895,1.76825,1.76865,106400000.0
2009-05-08 13:10:00,1.76875,1.77,1.7686,1.77,266000000.0
2009-05-08 13:11:00,1.76995,1.7705,1.76995,1.77,176400000.0
2009-05-08 13:12:00,1.77,1.7701,1.7697,1.77,151800000.0
2009-05-08 13:13:00,1.7699,1.77005,1.76925,1.7694,146800000.0
2009-05-08 13:14:00,1.76945,1.7696,1.76805,1.76815,162200000.0
2009-05-08 13:15:00,1.7682,1.7685,1.76815,1.7685,123200000.0
2009-05-08 13:16:00,1.76845,1.77095,1.76845,1.7706,131400000.0
2009-05-08 13:17:00,1.7705,1.7705,1.7697,1.76985,85800000.0
2009-05-08 13:18:00,1.7699,1.7703,1.76965,1.7697,156400000.0
2009-05-08 13:19:00,1.76965,1.77045,1.7692,1.77035,183200000.0
2009-05-08 13:20:00,1.77045,1.7706,1.76955,1.7698,192400000.0
2009-05-08 13:21:00,1.7699,1.77055,1.7696,1.7705,117800000.0
2009-05-08 13:22:00,1.7704,1.7708,1.77015,1.7707,163000000.0
2009-05-08 13:23:00,1.7706,1.7707,1.77025,1.77025,105800000.0
2009-05-08 13:24:00,1.77025,1.7703,1.77005,1.77025,74400000.0
2009-05-08 13:25:00,1.77015,1.7712,1.77015,1.7712,106000000.0
2009-05-08 13:26:00,1.77105,1.77115,1.77,1.77,118400000.0
2009-05-08 13:27:00,1.7701,1.7705,1.7698,1.77035,204400000.0
2009-05-08 13:28:00,1.7705,1.7705,1.7701,1.77015,56800000.0
2009-05-08 13:29:00,1.7701,1.7702,1.7698,1.77,108000000.0
2009-05-08 13:30:00,1.7701,1.7701,1.76915,1.76945,197200000.0
2009-05-08 13:31:00,1.76965,1.7697,1.76895,1.76955,186000000.0
2009-05-08 13:32:00,1.76955,1.7699,1.7693,1.76955,123200000.0
2009-05-08 13:33:00,1.7695,1.76975,1.7689,1.76945,232200000.0
2009-05-08 13:34:00,1.76945,1.76965,1.76885,1.76955,159400000.0
2009-05-08 13:35:00,1.76955,1.7699,1.76945,1.76965,104400000.0
2009-05-08 13:36:00,1.76965,1.7703,1.76965,1.7699,290400000.0
2009-05-08 13:37:00,1.76995,1.77035,1.76955,1.76965,274400000.0
2009-05-08 13:38:00,1.76965,1.7698,1.76905,1.76955,201400000.0
2009-05-08 13:39:00,1.76955,1.76985,1.76935,1.76985,97600000.0
2009-05-08 13:40:00,1.7698,1.7698,1.76895,1.76925,225200000.0
2009-05-08 13:41:00,1.76925,1.7695,1.7691,1.76925,186200000.0
2009-05-08 13:42:00,1.76915,1.76945,1.76915,1.76935,268200000.0
2009-05-08 13:43:00,1.76935,1.7702,1.76905,1.77,307200000.0
2009-05-08 13:44:00,1.77015,1.771,1.77005,1.7705,199600000.0
2009-05-08 13:45:00,1.7705,1.7705,1.7695,1.76965,255000000.0
2009-05-08 13:46:00,1.76965,1.7703,1.76895,1.77025,219800000.0
2009-05-08 13:47:00,1.77025,1.7704,1.7698,1.77005,101600000.0
2009-05-08 13:48:00,1.76995,1.7704,1.7696,1.7704,108400000.0
2009-05-08 13:49:00,1.7704,1.7705,1.77015,1.77035,111200000.0
2009-05-08 13:50:00,1.77035,1.771,1.76985,1.77085,210400000.0
2009-05-08 13:51:00,1.771,1.7718,1.771,1.7715,128200000.0
2009-05-08 13:52:00,1.7715,1.7716,1.7706,1.77125,165200000.0
2009-05-08 13:53:00,1.7711,1.7714,1.771,1.77125,80800000.0
2009-05-08 13:54:00,1.77135,1.77135,1.7712,1.7712,28800000.0
2009-05-08 13:55:00,1.7712,1.7715,1.77105,1.7713,195800000.0
2009-05-08 13:56:00,1.7713,1.7713,1.77075,1.7711,267400000.0
2009-05-08 13:57:00,1.77105,1.77105,1.7699,1.7699,224500000.0
2009-05-08 13:58:00,1.7701,1.7704,1.76975,1.76995,286600000.0
2009-05-08 13:59:00,1.77005,1.7708,1.76985,1.77065,254000000.0
2009-05-08 14:00:00,1.77065,1.77175,1.77065,1.77165,239800000.0
2009-05-08 14:01:00,1.7717,1.7719,1.7715,1.77175,181400000.0
2009-05-08 14:02:00,1.77175,1.77205,1.77155,1.772,219600000.0
2009-05-08 14:03:00,1.7722,1.7722,1.77145,1.7716,189400000.0
2009-05-08 14:04:00,1.7716,1.772,1.7713,1.7718,243800000.0
2009-05-08 14:05:00,1.7719,1.7723,1.7714,1.77145,152200000.0
2009-05-08 14:06:00,1.77155,1.7719,1.771,1.77125,157400000.0
2009-05-08 14:07:00,1.7714,1.7716,1.77075,1.7708,315400000.0
2009-05-08 14:08:00,1.77075,1.7713,1.77035,1.77095,271400000.0
2009-05-08 14:09:00,1.77105,1.7712,1.7709,1.77095,121400000.0
2009-05-08 14:10:00,1.771,1.7712,1.7705,1.7706,115400000.0
2009-05-08 14:11:00,1.7708,1.77185,1.7708,1.77125,207000000.0
2009-05-08 14:12:00,1.7712,1.7714,1.77,1.77025,179000000.0
2009-05-08 14:13:00,1.7704,1.77065,1.7697,1.77,211200000.0
2009-05-08 14:14:00,1.77,1.7706,1.76965,1.7698,366800000.0
2009-05-08 14:15:00,1.7696,1.77015,1.7695,1.7699,252800000.0
2009-05-08 14:16:00,1.7697,1.7701,1.76945,1.7699,241800000.0
2009-05-08 14:17:00,1.7699,1.77,1.7695,1.76975,167200000.0
2009-05-08 14:18:00,1.7698,1.77075,1.76975,1.7703,205600000.0
2009-05-08 14:19:00,1.7703,1.77195,1.7703,1.7718,287800000.0
2009-05-08 14:20:00,1.77165,1.77165,1.7708,1.7712,327800000.0
2009-05-08 14:21:00,1.771,1.7718,1.77095,1.7713,230200000.0
2009-05-08 14:22:00,1.7713,1.77155,1.77015,1.7712,385600000.0
2009-05-08 14:23:00,1.7712,1.772,1.77065,1.7715,431600000.0
2009-05-08 14:24:00,1.77165,1.77215,1.7714,1.7718,354200000.0
2009-05-08 14:25:00,1.77175,1.77265,1.77065,1.7709,357000000.0
2009-05-08 14:26:00,1.77085,1.77085,1.76915,1.76955,314400000.0
2009-05-08 14:27:00,1.7696,1.7705,1.769,1.7701,328400000.0
2009-05-08 14:28:00,1.7701,1.7705,1.7698,1.77,236400000.0
2009-05-08 14:29:00,1.7701,1.7707,1.76895,1.7695,329400000.0
2009-05-08 14:30:00,1.7694,1.7717,1.76895,1.7704,308200000.0
2009-05-08 14:31:00,1.7703,1.7745,1.7703,1.77335,317700000.0
2009-05-08 14:32:00,1.7746,1.7747,1.77285,1.7736,296000000.0
2009-05-08 14:33:00,1.77355,1.7746,1.77175,1.77345,310000000.0
2009-05-08 14:34:00,1.7736,1.7746,1.7722,1.77385,258200000.0
2009-05-08 14:35:00,1.77425,1.77585,1.7739,1.7755,271000000.0
2009-05-08 14:36:00,1.77565,1.7758,1.77355,1.774,389700000.0
2009-05-08 14:37:00,1.7742,1.7748,1.7731,1.77385,340600000.0
2009-05-08 14:38:00,1.77345,1.774,1.7732,1.77345,264400000.0
2009-05-08 14:39:00,1.7735,1.7744,1.7729,1.7744,381400000.0
2009-05-08 14:40:00,1.7739,1.77595,1.77345,1.7749,306200000.0
2009-05-08 14:41:00,1.775,1.7763,1.77475,1.7761,349800000.0
2009-05-08 14:42:00,1.7763,1.7772,1.7759,1.77625,353200000.0
2009-05-08 14:43:00,1.77625,1.7766,1.77545,1.776,315800000.0
2009-05-08 14:44:00,1.7761,1.7775,1.776,1.7772,301400000.0
2009-05-08 14:45:00,1.7771,1.7771,1.77615,1.7766,373600000.0
2009-05-08 14:46:00,1.77655,1.7768,1.7758,1.7761,410800000.0
2009-05-08 14:47:00,1.7761,1.7771,1.776,1.7769,310400000.0
2009-05-08 14:48:00,1.7767,1.777,1.7757,1.77595,369400000.0
2009-05-08 14:49:00,1.77595,1.7769,1.7758,1.7764,380200000.0
2009-05-08 14:50:00,1.7764,1.7764,1.7754,1.77605,296200000.0
2009-05-08 14:51:00,1.776,1.7763,1.7746,1.77545,408800000.0
2009-05-08 14:52:00,1.77565,1.7763,1.7754,1.776,243200000.0
2009-05-08 14:53:00,1.7759,1.777,1.7759,1.7765,339000000.0
2009-05-08 14:54:00,1.7765,1.77695,1.77595,1.7764,326000000.0
2009-05-08 14:55:00,1.77645,1.77725,1.776,1.777,276600000.0
2009-05-08 14:56:00,1.777,1.77755,1.77655,1.77755,226400000.0
2009-05-08 14:57:00,1.77755,1.7779,1.77695,1.7775,245600000.0
2009-05-08 14:58:00,1.7775,1.7778,1.77695,1.7773,301600000.0
2009-05-08 14:59:00,1.7773,1.7797,1.77725,1.7793,280900000.0
2009-05-08 15:00:00,1.77905,1.77925,1.77815,1.77825,346600000.0
2009-05-08 15:01:00,1.77825,1.7785,1.7771,1.7772,205200000.0
2009-05-08 15:02:00,1.7773,1.7775,1.77695,1.77715,192800000.0
2009-05-08 15:03:00,1.77725,1.7775,1.77685,1.77735,288600000.0
2009-05-08 15:04:00,1.77735,1.77795,1.77735,1.7777,254000000.0
2009-05-08 15:05:00,1.77785,1.7785,1.7774,1.7777,356800000.0
2009-05-08 15:06:00,1.77755,1.77805,1.777,1.7775,245000000.0
2009-05-08 15:07:00,1.7775,1.77795,1.7772,1.77785,362800000.0
2009-05-08 15:08:00,1.77775,1.77855,1.77715,1.7776,379200000.0
2009-05-08 15:09:00,1.7776,1.7778,1.77705,1.77735,214200000.0
2009-05-08 15:10:00,1.77735,1.7778,1.7768,1.7768,265000000.0
2009-05-08 15:11:00,1.7769,1.77745,1.7764,1.77735,178800000.0
2009-05-08 15:12:00,1.77725,1.77755,1.7763,1.7767,295000000.0
2009-05-08 15:13:00,1.77675,1.7771,1.7764,1.77695,310200000.0
2009-05-08 15:14:00,1.777,1.7784,1.7768,1.77815,248800000.0
2009-05-08 15:15:00,1.77815,1.7787,1.7773,1.7775,259200000.0
2009-05-08 15:16:00,1.7775,1.77805,1.7772,1.77765,211800000.0
2009-05-08 15:17:00,1.77765,1.7789,1.77765,1.77865,266200000.0
2009-05-08 15:18:00,1.7787,1.7791,1.7785,1.77895,228200000.0
2009-05-08 15:19:00,1.7788,1.7798,1.7788,1.77915,228200000.0
2009-05-08 15:20:00,1.7792,1.7792,1.77825,1.77835,177400000.0
2009-05-08 15:21:00,1.7784,1.77885,1.7779,1.7783,244400000.0
2009-05-08 15:22:00,1.7783,1.7783,1.77745,1.77755,234200000.0
2009-05-08 15:23:00,1.77755,1.7777,1.7771,1.77715,186800000.0
2009-05-08 15:24:00,1.77715,1.7783,1.77665,1.778,309600000.0
2009-05-08 15:25:00,1.77805,1.77845,1.7777,1.77805,344000000.0
2009-05-08 15:26:00,1.77805,1.7787,1.77775,1.77805,186000000.0
2009-05-08 15:27:00,1.7784,1.7784,1.7779,1.77835,189600000.0
2009-05-08 15:28:00,1.7784,1.77975,1.7783,1.7792,282400000.0
2009-05-08 15:29:00,1.7792,1.7793,1.77855,1.7789,279400000.0
2009-05-08 15:30:00,1.77885,1.7792,1.77775,1.7789,332200000.0
2009-05-08 15:31:00,1.7789,1.7796,1.7786,1.779,313200000.0
2009-05-08 15:32:00,1.77905,1.7797,1.77905,1.7792,355600000.0
2009-05-08 15:33:00,1.7792,1.77965,1.77835,1.7785,329000000.0
2009-05-08 15:34:00,1.7786,1.7792,1.77845,1.7789,287200000.0
2009-05-08 15:35:00,1.7788,1.7809,1.77875,1.7809,353200000.0
2009-05-08 15:36:00,1.78075,1.7819,1.78075,1.7816,426600000.0
2009-05-08 15:37:00,1.78155,1.7818,1.7803,1.78055,507000000.0
2009-05-08 15:38:00,1.7806,1.78135,1.78015,1.7807,372000000.0
2009-05-08 15:39:00,1.7807,1.7816,1.7795,1.7796,344200000.0
2009-05-08 15:40:00,1.77975,1.77995,1.77905,1.77905,270600000.0
2009-05-08 15:41:00,1.7789,1.77955,1.7788,1.7792,270200000.0
2009-05-08 15:42:00,1.7793,1.7796,1.7785,1.7787,283000000.0
2009-05-08 15:43:00,1.77855,1.7788,1.7781,1.7783,339200000.0
2009-05-08 15:44:00,1.7783,1.7786,1.7769,1.7777,332800000.0
2009-05-08 15:45:00,1.7778,1.77815,1.7774,1.77795,315000000.0
2009-05-08 15:46:00,1.77785,1.7779,1.7768,1.77745,384000000.0
2009-05-08 15:47:00,1.77745,1.778,1.77735,1.7775,296600000.0
2009-05-08 15:48:00,1.7775,1.7777,1.77705,1.77735,355600000.0
2009-05-08 15:49:00,1.7773,1.77795,1.77705,1.7777,265800000.0
2009-05-08 15:50:00,1.7778,1.77845,1.77695,1.7781,196600000.0
2009-05-08 15:51:00,1.7782,1.7786,1.7778,1.7784,266200000.0
2009-05-08 15:52:00,1.7784,1.77865,1.7779,1.77795,206200000.0
2009-05-08 15:53:00,1.77795,1.7784,1.77775,1.77825,283400000.0
2009-05-08 15:54:00,1.77825,1.7788,1.7779,1.7788,188800000.0
2009-05-08 15:55:00,1.7788,1.779,1.77735,1.77735,282600000.0
2009-05-08 15:56:00,1.77745,1.7791,1.7774,1.7786,263600000.0
2009-05-08 15:57:00,1.77845,1.77915,1.77845,1.7786,270000000.0
2009-05-08 15:58:00,1.77825,1.77875,1.77755,1.77875,276400000.0
2009-05-08 15:59:00,1.77875,1.7803,1.7785,1.7797,327600000.0
2009-05-08 16:00:00,1.7798,1.77995,1.7787,1.7794,283400000.0
2009-05-08 16:01:00,1.7793,1.7794,1.7783,1.77885,379800000.0
2009-05-08 16:02:00,1.7786,1.779,1.77825,1.77885,346000000.0
2009-05-08 16:03:00,1.77885,1.7792,1.7783,1.7792,384800000.0
2009-05-08 16:04:00,1.7792,1.7793,1.77815,1.7785,340200000.0
2009-05-08 16:05:00,1.7784,1.7791,1.77785,1.77785,293000000.0
2009-05-08 16:06:00,1.7778,1.7785,1.77755,1.778,293000000.0
2009-05-08 16:07:00,1.778,1.7787,1.77785,1.7787,273000000.0
2009-05-08 16:08:00,1.77865,1.7788,1.77815,1.7784,344800000.0
2009-05-08 16:09:00,1.77865,1.77905,1.7779,1.7789,245000000.0
2009-05-08 16:10:00,1.7789,1.7793,1.7783,1.77905,252000000.0
2009-05-08 16:11:00,1.779,1.7791,1.77805,1.77835,342800000.0
2009-05-08 16:12:00,1.77835,1.77925,1.77805,1.7791,354200000.0
2009-05-08 16:13:00,1.7791,1.77925,1.77865,1.77915,262600000.0
2009-05-08 16:14:00,1.77915,1.77915,1.7787,1.77905,232200000.0
2009-05-08 16:15:00,1.77915,1.7799,1.7791,1.77955,298200000.0
2009-05-08 16:16:00,1.7795,1.7811,1.77935,1.78075,352600000.0
2009-05-08 16:17:00,1.78085,1.7811,1.7804,1.7807,266800000.0
2009-05-08 16:18:00,1.7807,1.78205,1.78045,1.7815,259200000.0
2009-05-08 16:19:00,1.7815,1.7822,1.78025,1.78065,352200000.0
2009-05-08 16:20:00,1.78075,1.7819,1.7806,1.78135,230800000.0
2009-05-08 16:21:00,1.78125,1.78145,1.7803,1.78085,217400000.0
2009-05-08 16:22:00,1.7809,1.78115,1.78015,1.78015,240400000.0
2009-05-08 16:23:00,1.78025,1.78085,1.78025,1.78065,145600000.0
2009-05-08 16:24:00,1.78065,1.78135,1.78045,1.781,252200000.0
2009-05-08 16:25:00,1.781,1.7815,1.78065,1.78105,271200000.0
2009-05-08 16:26:00,1.78095,1.78115,1.77985,1.78015,461000000.0
2009-05-08 16:27:00,1.7802,1.7804,1.7795,1.7801,389600000.0
2009-05-08 16:28:00,1.7801,1.78095,1.78,1.78025,391400000.0
2009-05-08 16:29:00,1.78025,1.78105,1.78015,1.7802,305200000.0
2009-05-08 16:30:00,1.7802,1.7807,1.77985,1.7801,326400000.0
2009-05-08 16:31:00,1.7801,1.78095,1.779,1.77925,257200000.0
2009-05-08 16:32:00,1.77925,1.7797,1.77875,1.7788,322400000.0
2009-05-08 16:33:00,1.7788,1.77925,1.7784,1.7788,294200000.0
2009-05-08 16:34:00,1.7788,1.7791,1.7785,1.77885,285800000.0
2009-05-08 16:35:00,1.77885,1.77975,1.7786,1.77905,402600000.0
2009-05-08 16:36:00,1.779,1.77905,1.77805,1.77805,382000000.0
2009-05-08 16:37:00,1.77815,1.7787,1.77805,1.77825,400400000.0
2009-05-08 16:38:00,1.77825,1.7795,1.77815,1.77935,446000000.0
2009-05-08 16:39:00,1.7793,1.77985,1.77855,1.77925,322200000.0
2009-05-08 16:40:00,1.7793,1.77935,1.77855,1.77875,323400000.0
2009-05-08 16:41:00,1.77875,1.77885,1.77775,1.77805,379600000.0
2009-05-08 16:42:00,1.77805,1.7784,1.7777,1.7782,355000000.0
2009-05-08 16:43:00,1.77815,1.7787,1.7777,1.7787,480800000.0
2009-05-08 16:44:00,1.77865,1.7788,1.77825,1.7783,370600000.0
2009-05-08 16:45:00,1.77845,1.7785,1.7775,1.7778,462400000.0
2009-05-08 16:46:00,1.77765,1.7781,1.7774,1.77785,461200000.0
2009-05-08 16:47:00,1.778,1.778,1.7773,1.7777,343800000.0
2009-05-08 16:48:00,1.7777,1.778,1.7773,1.7777,396200000.0
2009-05-08 16:49:00,1.7778,1.7778,1.77715,1.7773,373400000.0
2009-05-08 16:50:00,1.7773,1.7782,1.7772,1.77775,421600000.0
2009-05-08 16:51:00,1.77775,1.7782,1.7771,1.77715,363200000.0
2009-05-08 16:52:00,1.77725,1.77865,1.77725,1.77815,223200000.0
2009-05-08 16:53:00,1.77815,1.77825,1.77725,1.77755,315600000.0
2009-05-08 16:54:00,1.77775,1.77805,1.7774,1.7777,308400000.0
2009-05-08 16:55:00,1.7777,1.7781,1.7773,1.7778,344600000.0
2009-05-08 16:56:00,1.7778,1.778,1.777,1.777,319800000.0
2009-05-08 16:57:00,1.7771,1.7777,1.7767,1.77685,364000000.0
2009-05-08 16:58:00,1.77685,1.7773,1.7762,1.77715,304400000.0
2009-05-08 16:59:00,1.7773,1.7773,1.7756,1.7769,364200000.0
2009-05-08 17:00:00,1.7767,1.7775,1.7764,1.77695,379200000.0
2009-05-08 17:01:00,1.777,1.7776,1.77685,1.7774,368600000.0
2009-05-08 17:02:00,1.7776,1.7778,1.77615,1.7766,335800000.0
2009-05-08 17:03:00,1.7768,1.7772,1.77615,1.7769,374000000.0
2009-05-08 17:04:00,1.7769,1.7772,1.77625,1.77645,276200000.0
2009-05-08 17:05:00,1.7764,1.7772,1.77635,1.7771,283200000.0
2009-05-08 17:06:00,1.777,1.7774,1.77635,1.7769,406200000.0
2009-05-08 17:07:00,1.7768,1.7778,1.77655,1.77725,392000000.0
2009-05-08 17:08:00,1.7773,1.7773,1.77675,1.7771,163600000.0
2009-05-08 17:09:00,1.7771,1.7778,1.7768,1.77725,213700000.0
2009-05-08 17:10:00,1.77725,1.77725,1.7759,1.7763,337400000.0
2009-05-08 17:11:00,1.77615,1.7769,1.77585,1.77615,239400000.0
2009-05-08 17:12:00,1.7762,1.77755,1.7762,1.77755,176000000.0
2009-05-08 17:13:00,1.77755,1.7777,1.7771,1.7774,282000000.0
2009-05-08 17:14:00,1.77735,1.7775,1.77665,1.77685,249600000.0
2009-05-08 17:15:00,1.77685,1.7778,1.7767,1.7775,376600000.0
2009-05-08 17:16:00,1.7775,1.7775,1.77655,1.7771,425600000.0
2009-05-08 17:17:00,1.7771,1.7773,1.7764,1.7768,269600000.0
2009-05-08 17:18:00,1.77685,1.7772,1.7764,1.777,290800000.0
2009-05-08 17:19:00,1.7769,1.7774,1.77655,1.77695,268200000.0
2009-05-08 17:20:00,1.77715,1.77715,1.7764,1.77675,255800000.0
2009-05-08 17:21:00,1.77705,1.7779,1.77685,1.7772,138000000.0
2009-05-08 17:22:00,1.77705,1.77735,1.77675,1.77715,161600000.0
2009-05-08 17:23:00,1.77705,1.77725,1.7765,1.77695,323400000.0
2009-05-08 17:24:00,1.77695,1.777,1.7762,1.77665,289600000.0
2009-05-08 17:25:00,1.7766,1.7767,1.77635,1.7765,119600000.0
2009-05-08 17:26:00,1.7765,1.77705,1.77595,1.77625,241200000.0
2009-05-08 17:27:00,1.7762,1.7765,1.7756,1.77615,109000000.0
2009-05-08 17:28:00,1.77605,1.7765,1.7758,1.7762,195800000.0
2009-05-08 17:29:00,1.7761,1.7766,1.7759,1.776,172600000.0
2009-05-08 17:30:00,1.7763,1.7767,1.77605,1.7763,237600000.0
2009-05-08 17:31:00,1.7763,1.7774,1.7763,1.77695,253600000.0
2009-05-08 17:32:00,1.77705,1.7774,1.77685,1.777,243200000.0
2009-05-08 17:33:00,1.777,1.7772,1.77675,1.7771,288800000.0
2009-05-08 17:34:00,1.7772,1.7774,1.777,1.7771,181600000.0
2009-05-08 17:35:00,1.7771,1.7774,1.77685,1.77725,345200000.0
2009-05-08 17:36:00,1.7773,1.7773,1.77665,1.77665,160800000.0
2009-05-08 17:37:00,1.77665,1.7768,1.7761,1.77625,277000000.0
2009-05-08 17:38:00,1.77635,1.77635,1.77595,1.7762,156400000.0
2009-05-08 17:39:00,1.7762,1.7764,1.7753,1.7753,252000000.0
2009-05-08 17:40:00,1.7754,1.7763,1.7753,1.7753,211600000.0
2009-05-08 17:41:00,1.7753,1.7756,1.775,1.7752,312600000.0
2009-05-08 17:42:00,1.77515,1.7756,1.77425,1.7746,226000000.0
2009-05-08 17:43:00,1.77465,1.7753,1.7746,1.77505,157600000.0
2009-05-08 17:44:00,1.7751,1.7758,1.77485,1.775,232400000.0
2009-05-08 17:45:00,1.775,1.775,1.7735,1.7741,388900000.0
2009-05-08 17:46:00,1.7742,1.775,1.77335,1.7744,342200000.0
2009-05-08 17:47:00,1.7744,1.7749,1.7735,1.7747,303600000.0
2009-05-08 17:48:00,1.7749,1.775,1.77425,1.7743,207000000.0
2009-05-08 17:49:00,1.7743,1.77455,1.77385,1.7744,187200000.0
2009-05-08 17:50:00,1.77425,1.7746,1.7741,1.7741,249800000.0
2009-05-08 17:51:00,1.77405,1.7748,1.7738,1.7743,191400000.0
2009-05-08 17:52:00,1.7744,1.7747,1.77405,1.77405,126600000.0
2009-05-08 17:53:00,1.774,1.7741,1.7732,1.77335,145000000.0
2009-05-08 17:54:00,1.77335,1.77345,1.7729,1.77325,318400000.0
2009-05-08 17:55:00,1.7735,1.7735,1.7728,1.7733,239000000.0
2009-05-08 17:56:00,1.7733,1.7741,1.77295,1.77305,198000000.0
2009-05-08 17:57:00,1.7733,1.7734,1.77275,1.7732,203000000.0
2009-05-08 17:58:00,1.7732,1.7732,1.7723,1.7729,164600000.0
2009-05-08 17:59:00,1.773,1.77355,1.7727,1.77325,161200000.0
2009-05-08 18:00:00,1.7733,1.774,1.77215,1.77245,240600000.0
2009-05-08 18:01:00,1.77245,1.7726,1.7716,1.7721,236400000.0
2009-05-08 18:02:00,1.772,1.772,1.7711,1.7719,217800000.0
2009-05-08 18:03:00,1.772,1.77285,1.7717,1.7718,210200000.0
2009-05-08 18:04:00,1.7718,1.7727,1.77155,1.7726,249800000.0
2009-05-08 18:05:00,1.7726,1.7733,1.7723,1.7733,191600000.0
2009-05-08 18:06:00,1.7733,1.7733,1.77235,1.7728,202000000.0
2009-05-08 18:07:00,1.7727,1.773,1.77235,1.773,240200000.0
2009-05-08 18:08:00,1.7728,1.7731,1.7726,1.7731,99400000.0
2009-05-08 18:09:00,1.7727,1.7744,1.7727,1.7743,373000000.0
2009-05-08 18:10:00,1.7743,1.7747,1.7735,1.7743,325800000.0
2009-05-08 18:11:00,1.7741,1.7747,1.77375,1.7744,273600000.0
2009-05-08 18:12:00,1.7746,1.7751,1.7739,1.7744,219800000.0
2009-05-08 18:13:00,1.7745,1.7746,1.77335,1.7736,73200000.0
2009-05-08 18:14:00,1.7737,1.7743,1.77335,1.7742,142800000.0
2009-05-08 18:15:00,1.7741,1.7743,1.77355,1.77365,141800000.0
2009-05-08 18:16:00,1.7735,1.7735,1.773,1.773,163800000.0
2009-05-08 18:17:00,1.773,1.7733,1.773,1.7732,170000000.0
2009-05-08 18:18:00,1.7733,1.7744,1.7733,1.77405,220800000.0
2009-05-08 18:19:00,1.77405,1.77435,1.77315,1.77355,296600000.0
2009-05-08 18:20:00,1.7734,1.7735,1.77215,1.77275,200800000.0
2009-05-08 18:21:00,1.77275,1.7742,1.7725,1.774,350800000.0
2009-05-08 18:22:00,1.7742,1.7742,1.7722,1.77265,285400000.0
2009-05-08 18:23:00,1.7727,1.7732,1.77185,1.7732,232600000.0
2009-05-08 18:24:00,1.7732,1.7734,1.77195,1.77245,232400000.0
2009-05-08 18:25:00,1.77245,1.7726,1.77185,1.77185,174000000.0
2009-05-08 18:26:00,1.77185,1.7723,1.77155,1.77155,167200000.0
2009-05-08 18:27:00,1.77145,1.7725,1.77125,1.7714,309200000.0
2009-05-08 18:28:00,1.7715,1.77295,1.7714,1.7727,322000000.0
2009-05-08 18:29:00,1.7728,1.7728,1.7715,1.7725,151400000.0
2009-05-08 18:30:00,1.7725,1.7744,1.77185,1.7737,388200000.0
2009-05-08 18:31:00,1.7737,1.7754,1.773,1.77535,321400000.0
2009-05-08 18:32:00,1.7747,1.7749,1.77355,1.7743,228400000.0
2009-05-08 18:33:00,1.77445,1.77455,1.7732,1.77325,155200000.0
2009-05-08 18:34:00,1.77335,1.77415,1.77335,1.774,166400000.0
2009-05-08 18:35:00,1.774,1.7742,1.7739,1.7742,106200000.0
2009-05-08 18:36:00,1.7741,1.77565,1.7741,1.77545,277800000.0
2009-05-08 18:37:00,1.7753,1.7754,1.77405,1.77435,191200000.0
2009-05-08 18:38:00,1.77435,1.77515,1.7739,1.77515,217400000.0
2009-05-08 18:39:00,1.77525,1.77525,1.77425,1.7746,168000000.0
2009-05-08 18:40:00,1.77455,1.7746,1.7737,1.77385,157600000.0
2009-05-08 18:41:00,1.77385,1.774,1.7734,1.774,326800000.0
2009-05-08 18:42:00,1.774,1.7741,1.77365,1.774,291000000.0
2009-05-08 18:43:00,1.7742,1.7745,1.7732,1.77335,275600000.0
2009-05-08 18:44:00,1.7734,1.77415,1.77325,1.7735,139400000.0
2009-05-08 18:45:00,1.77325,1.7738,1.773,1.7735,111900000.0
2009-05-08 18:46:00,1.7735,1.7735,1.7735,1.7735,94800000.0
2009-05-08 18:47:00,1.7735,1.77385,1.77335,1.77375,132700000.0
2009-05-08 18:48:00,1.77375,1.7739,1.77225,1.77245,198400000.0
2009-05-08 18:49:00,1.7726,1.7737,1.77225,1.7732,358600000.0
2009-05-08 18:50:00,1.7733,1.7734,1.7728,1.77295,104200000.0
2009-05-08 18:51:00,1.773,1.773,1.7719,1.7729,213600000.0
2009-05-08 18:52:00,1.77285,1.7731,1.77215,1.7728,154200000.0
2009-05-08 18:53:00,1.7728,1.773,1.77245,1.7727,179800000.0
2009-05-08 18:54:00,1.7725,1.773,1.77235,1.7728,192600000.0
2009-05-08 18:55:00,1.7727,1.7731,1.7721,1.7721,330000000.0
2009-05-08 18:56:00,1.772,1.7725,1.77185,1.7724,150400000.0
2009-05-08 18:57:00,1.7722,1.7727,1.7722,1.7726,325600000.0
2009-05-08 18:58:00,1.7726,1.7736,1.7724,1.773,226400000.0
2009-05-08 18:59:00,1.77295,1.7732,1.77225,1.7725,321200000.0
2009-05-08 19:00:00,1.7725,1.77295,1.7717,1.7727,287000000.0
2009-05-08 19:01:00,1.77265,1.7728,1.7721,1.7725,163200000.0
2009-05-08 19:02:00,1.7724,1.7725,1.77105,1.7713,191200000.0
2009-05-08 19:03:00,1.7711,1.7714,1.77065,1.7712,231000000.0
2009-05-08 19:04:00,1.7708,1.7711,1.77025,1.7704,178000000.0
2009-05-08 19:05:00,1.7704,1.7708,1.7701,1.7702,248600000.0
2009-05-08 19:06:00,1.7702,1.7708,1.7702,1.7705,241800000.0
2009-05-08 19:07:00,1.77065,1.7708,1.7702,1.7708,165600000.0
2009-05-08 19:08:00,1.7707,1.7707,1.76905,1.7698,316400000.0
2009-05-08 19:09:00,1.7698,1.7707,1.7698,1.77025,196600000.0
2009-05-08 19:10:00,1.7702,1.771,1.7702,1.7707,358600000.0
2009-05-08 19:11:00,1.7707,1.7707,1.76925,1.76985,276200000.0
2009-05-08 19:12:00,1.7699,1.7703,1.76945,1.7701,286800000.0
2009-05-08 19:13:00,1.7701,1.7706,1.7696,1.76975,303200000.0
2009-05-08 19:14:00,1.76975,1.7704,1.7691,1.76955,203400000.0
2009-05-08 19:15:00,1.76955,1.7698,1.7692,1.7695,183200000.0
2009-05-08 19:16:00,1.76955,1.7698,1.7691,1.7691,184400000.0
2009-05-08 19:17:00,1.76915,1.7698,1.7682,1.7682,144000000.0
2009-05-08 19:18:00,1.7683,1.7692,1.768,1.7685,229800000.0
2009-05-08 19:19:00,1.7687,1.7687,1.76765,1.7684,236600000.0
2009-05-08 19:20:00,1.7681,1.7685,1.7677,1.7682,214800000.0
2009-05-08 19:21:00,1.7683,1.7683,1.76755,1.76775,198200000.0
2009-05-08 19:22:00,1.7678,1.7678,1.76685,1.7676,146600000.0
2009-05-08 19:23:00,1.76765,1.76805,1.76705,1.76735,198000000.0
2009-05-08 19:24:00,1.7675,1.7679,1.76685,1.76735,130400000.0
2009-05-08 19:25:00,1.76735,1.76755,1.76705,1.7675,52800000.0
2009-05-08 19:26:00,1.7676,1.7681,1.7673,1.76775,68800000.0
2009-05-08 19:27:00,1.768,1.76835,1.76765,1.7678,69800000.0
2009-05-08 19:28:00,1.7679,1.7687,1.7679,1.768,77000000.0
2009-05-08 19:29:00,1.768,1.76885,1.76775,1.76835,148500000.0
2009-05-08 19:30:00,1.76835,1.7686,1.76755,1.76805,199800000.0
2009-05-08 19:31:00,1.768,1.7685,1.7667,1.7669,198000000.0
2009-05-08 19:32:00,1.76705,1.7673,1.7665,1.76675,250000000.0
2009-05-08 19:33:00,1.7669,1.7672,1.7665,1.767,201800000.0
2009-05-08 19:34:00,1.767,1.7675,1.766,1.7663,248800000.0
2009-05-08 19:35:00,1.76595,1.7665,1.76535,1.7657,176800000.0
2009-05-08 19:36:00,1.76575,1.76695,1.76565,1.76635,255600000.0
2009-05-08 19:37:00,1.76635,1.7673,1.7659,1.76725,150800000.0
2009-05-08 19:38:00,1.7673,1.7679,1.7667,1.7667,227600000.0
2009-05-08 19:39:00,1.7665,1.76655,1.7661,1.76655,231800000.0
2009-05-08 19:40:00,1.76655,1.7669,1.7656,1.7665,285400000.0
2009-05-08 19:41:00,1.7663,1.7672,1.7662,1.7672,114800000.0
2009-05-08 19:42:00,1.7672,1.7672,1.7657,1.766,220600000.0
2009-05-08 19:43:00,1.76585,1.7659,1.76525,1.7655,183200000.0
2009-05-08 19:44:00,1.7657,1.7675,1.7657,1.7675,243600000.0
2009-05-08 19:45:00,1.76715,1.7674,1.76645,1.767,390000000.0
2009-05-08 19:46:00,1.767,1.7678,1.767,1.7678,188800000.0
2009-05-08 19:47:00,1.7678,1.768,1.76695,1.7672,281000000.0
2009-05-08 19:48:00,1.7674,1.7676,1.7667,1.7669,307800000.0
2009-05-08 19:49:00,1.767,1.7672,1.7661,1.7664,287600000.0
2009-05-08 19:50:00,1.7666,1.76685,1.766,1.7668,149400000.0
2009-05-08 19:51:00,1.76685,1.7671,1.7663,1.7667,260600000.0
2009-05-08 19:52:00,1.7668,1.7676,1.7662,1.7676,220800000.0
2009-05-08 19:53:00,1.76735,1.7684,1.7673,1.76765,234000000.0
2009-05-08 19:54:00,1.76765,1.7682,1.7671,1.76715,339200000.0
2009-05-08 19:55:00,1.76735,1.76855,1.7669,1.76825,365600000.0
2009-05-08 19:56:00,1.7683,1.7689,1.76705,1.7674,304800000.0
2009-05-08 19:57:00,1.7673,1.7676,1.7666,1.767,286400000.0
2009-05-08 19:58:00,1.767,1.7675,1.7669,1.7673,275200000.0
2009-05-08 19:59:00,1.7676,1.7686,1.7673,1.7682,313800000.0
2009-05-08 20:00:00,1.7683,1.769,1.7669,1.7675,382600000.0
2009-05-08 20:01:00,1.76755,1.7678,1.7667,1.76705,318400000.0
2009-05-08 20:02:00,1.76705,1.7675,1.7665,1.76715,294600000.0
2009-05-08 20:03:00,1.76715,1.7672,1.7662,1.7667,366800000.0
2009-05-08 20:04:00,1.7667,1.767,1.76575,1.7668,329200000.0
2009-05-08 20:05:00,1.7668,1.7671,1.7663,1.76635,297000000.0
2009-05-08 20:06:00,1.7665,1.7672,1.76605,1.7671,242000000.0
2009-05-08 20:07:00,1.767,1.7673,1.76585,1.76595,256200000.0
2009-05-08 20:08:00,1.7661,1.7663,1.7653,1.7661,264800000.0
2009-05-08 20:09:00,1.7662,1.7665,1.766,1.7663,139200000.0
2009-05-08 20:10:00,1.7663,1.7663,1.7654,1.7657,248200000.0
2009-05-08 20:11:00,1.7657,1.7661,1.76525,1.7655,150800000.0
2009-05-08 20:12:00,1.7655,1.7659,1.7655,1.7659,134600000.0
2009-05-08 20:13:00,1.7661,1.7663,1.76525,1.7658,154600000.0
2009-05-08 20:14:00,1.7657,1.766,1.76535,1.7656,205000000.0
2009-05-08 20:15:00,1.7656,1.7659,1.7644,1.76455,186600000.0
2009-05-08 20:16:00,1.76445,1.7648,1.76405,1.7648,154000000.0
2009-05-08 20:17:00,1.7648,1.7651,1.7643,1.76495,201200000.0
2009-05-08 20:18:00,1.7649,1.765,1.764,1.7645,238800000.0
2009-05-08 20:19:00,1.7645,1.7646,1.76375,1.76395,163400000.0
2009-05-08 20:20:00,1.7641,1.7645,1.76375,1.7643,273400000.0
2009-05-08 20:21:00,1.7642,1.7647,1.76395,1.7646,250000000.0
2009-05-08 20:22:00,1.7646,1.7647,1.7643,1.76445,166400000.0
2009-05-08 20:23:00,1.7642,1.76465,1.7642,1.7643,164200000.0
2009-05-08 20:24:00,1.76425,1.7647,1.76395,1.76445,216800000.0
2009-05-08 20:25:00,1.76475,1.76565,1.76455,1.7652,299800000.0
2009-05-08 20:26:00,1.76505,1.7658,1.76495,1.7654,129400000.0
2009-05-08 20:27:00,1.76535,1.7655,1.765,1.765,138800000.0
2009-05-08 20:28:00,1.765,1.7651,1.7642,1.7649,148600000.0
2009-05-08 20:29:00,1.7648,1.765,1.7644,1.7647,117200000.0
2009-05-08 20:30:00,1.76475,1.765,1.76465,1.7648,84600000.0
2009-05-08 20:31:00,1.7646,1.7651,1.7645,1.76485,120600000.0
2009-05-08 20:32:00,1.76505,1.7655,1.76475,1.76485,171200000.0
2009-05-08 20:33:00,1.7649,1.76515,1.7647,1.7648,92800000.0
2009-05-08 20:34:00,1.76485,1.7649,1.7647,1.7648,45200000.0
2009-05-08 20:35:00,1.76475,1.765,1.76455,1.765,129800000.0
2009-05-08 20:36:00,1.7651,1.7669,1.765,1.7665,199400000.0
2009-05-08 20:37:00,1.76655,1.76725,1.76655,1.76725,86400000.0
2009-05-08 20:38:00,1.768,1.7681,1.7668,1.76695,205800000.0
2009-05-08 20:39:00,1.7669,1.7687,1.76675,1.7684,260200000.0
2009-05-08 20:40:00,1.7683,1.7692,1.76795,1.7691,203000000.0
2009-05-08 20:41:00,1.76895,1.7691,1.7681,1.7681,211600000.0
2009-05-08 20:42:00,1.7681,1.76865,1.76775,1.76795,230400000.0
2009-05-08 20:43:00,1.76795,1.7687,1.76795,1.76835,156400000.0
2009-05-08 20:44:00,1.76835,1.7686,1.76825,1.7685,141200000.0
2009-05-08 20:45:00,1.7687,1.76885,1.76785,1.76785,163600000.0
2009-05-08 20:46:00,1.7679,1.7687,1.7677,1.7683,187800000.0
2009-05-08 20:47:00,1.7684,1.7691,1.7682,1.7688,198600000.0
2009-05-08 20:48:00,1.7688,1.7693,1.76855,1.7693,189600000.0
2009-05-08 20:49:00,1.7692,1.7693,1.76855,1.7688,311600000.0
2009-05-08 20:50:00,1.7688,1.7693,1.7683,1.7687,198000000.0
2009-05-08 20:51:00,1.7687,1.76885,1.76775,1.76855,217200000.0
2009-05-08 20:52:00,1.76855,1.76855,1.7668,1.768,307800000.0
2009-05-08 20:53:00,1.76805,1.7685,1.76755,1.7685,209000000.0
2009-05-08 20:54:00,1.7684,1.7684,1.76805,1.76825,152200000.0
2009-05-08 20:55:00,1.7681,1.769,1.76795,1.76865,310800000.0
2009-05-08 20:56:00,1.7688,1.76955,1.7686,1.76935,172400000.0
2009-05-08 20:57:00,1.7693,1.7698,1.7693,1.7697,132600000.0
2009-05-08 20:58:00,1.7696,1.77,1.7696,1.7696,135000000.0
2009-05-08 20:59:00,1.7696,1.77,1.7695,1.76955,149600000.0
2009-05-08 21:00:00,1.7696,1.7698,1.76885,1.76925,287200000.0
2009-05-08 21:01:00,1.76915,1.7702,1.76915,1.7698,224800000.0
2009-05-08 21:02:00,1.7698,1.7701,1.7697,1.77005,99200000.0
2009-05-08 21:03:00,1.76995,1.77005,1.76975,1.7699,57000000.0
2009-05-08 21:04:00,1.76975,1.76975,1.7693,1.7693,80000000.0
2009-05-08 21:05:00,1.76915,1.76975,1.76905,1.7697,115600000.0
2009-05-08 21:06:00,1.7696,1.77095,1.76955,1.77095,134200000.0
2009-05-08 21:07:00,1.7705,1.77115,1.7705,1.7709,184000000.0
2009-05-08 21:08:00,1.7709,1.771,1.7706,1.7708,87600000.0
2009-05-08 21:09:00,1.7708,1.7725,1.7703,1.7725,166400000.0
2009-05-08 21:10:00,1.7722,1.77245,1.7718,1.7723,179800000.0
2009-05-08 21:11:00,1.7724,1.7724,1.77185,1.7719,162800000.0
2009-05-08 21:12:00,1.772,1.7725,1.772,1.77245,158000000.0
2009-05-08 21:13:00,1.77245,1.7727,1.772,1.77215,172600000.0
2009-05-08 21:14:00,1.77225,1.7726,1.77185,1.77195,94800000.0
2009-05-08 21:15:00,1.77205,1.77345,1.77185,1.77325,133800000.0
2009-05-08 21:16:00,1.77325,1.77325,1.7725,1.77265,127200000.0
2009-05-08 21:17:00,1.7723,1.77295,1.7722,1.7725,185200000.0
2009-05-08 21:18:00,1.77245,1.7728,1.77225,1.77225,116600000.0
2009-05-08 21:19:00,1.7723,1.7725,1.772,1.77215,139400000.0
2009-05-08 21:20:00,1.7721,1.7722,1.77095,1.7714,199800000.0
2009-05-08 21:21:00,1.7713,1.772,1.771,1.77165,151800000.0
2009-05-08 21:22:00,1.77175,1.7729,1.7714,1.77285,222000000.0
2009-05-08 21:23:00,1.773,1.7739,1.7722,1.7734,194200000.0
2009-05-08 21:24:00,1.77335,1.7734,1.7728,1.7734,119000000.0
2009-05-08 21:25:00,1.77345,1.77355,1.77235,1.7724,86800000.0
2009-05-08 21:26:00,1.7723,1.77325,1.77215,1.773,137400000.0
2009-05-08 21:27:00,1.77315,1.77435,1.7731,1.77355,112800000.0
2009-05-08 21:28:00,1.77355,1.77365,1.77295,1.7735,219200000.0
2009-05-08 21:29:00,1.7735,1.7739,1.7733,1.77375,121000000.0
2009-05-08 21:30:00,1.7739,1.7739,1.7732,1.7734,160800000.0
2009-05-08 21:31:00,1.7734,1.7734,1.77275,1.77275,112600000.0
2009-05-08 21:32:00,1.77275,1.7739,1.77265,1.7737,217200000.0
2009-05-08 21:33:00,1.77345,1.774,1.77265,1.7729,311200000.0
2009-05-08 21:34:00,1.7729,1.7734,1.7728,1.773,182600000.0
2009-05-08 21:35:00,1.7729,1.7735,1.7727,1.7734,110000000.0
2009-05-08 21:36:00,1.7733,1.7735,1.7729,1.7731,231800000.0
2009-05-08 21:37:00,1.7731,1.7735,1.7729,1.7734,136800000.0
2009-05-08 21:38:00,1.7734,1.77375,1.77295,1.77375,180000000.0
2009-05-08 21:39:00,1.7738,1.7754,1.7737,1.7752,156000000.0
2009-05-08 21:40:00,1.7753,1.7755,1.77445,1.7753,286600000.0
2009-05-08 21:41:00,1.7755,1.7755,1.7744,1.7744,154400000.0
2009-05-08 21:42:00,1.774,1.7756,1.77395,1.7756,101600000.0
2009-05-08 21:43:00,1.7755,1.7755,1.7739,1.7752,327400000.0
2009-05-08 21:44:00,1.7752,1.7755,1.77435,1.7749,210200000.0
2009-05-08 21:45:00,1.77435,1.7752,1.77435,1.7751,64800000.0
2009-05-08 21:46:00,1.7751,1.7756,1.7744,1.7745,97200000.0
2009-05-08 21:47:00,1.7745,1.7751,1.7745,1.77475,186400000.0
2009-05-08 21:48:00,1.7748,1.7755,1.77465,1.7754,241400000.0
2009-05-08 21:49:00,1.7754,1.7754,1.77435,1.7746,338200000.0
2009-05-08 21:50:00,1.7746,1.7749,1.77435,1.77475,116800000.0
2009-05-08 21:51:00,1.7747,1.7761,1.77455,1.7753,249800000.0
2009-05-08 21:52:00,1.77545,1.77585,1.7746,1.7746,213300000.0
2009-05-08 21:53:00,1.7746,1.7752,1.7743,1.7749,170600000.0
2009-05-08 21:54:00,1.7749,1.7751,1.7736,1.7737,224600000.0
2009-05-08 21:55:00,1.7742,1.7747,1.7739,1.7747,221200000.0
2009-05-08 21:56:00,1.77465,1.7751,1.7743,1.77445,166400000.0
2009-05-08 21:57:00,1.77445,1.7747,1.77425,1.7746,138000000.0
2009-05-08 21:58:00,1.77455,1.7747,1.7737,1.7738,226400000.0
2009-05-08 21:59:00,1.7738,1.7741,1.7734,1.7735,204200000.0
2009-05-08 22:00:00,1.7735,1.774,1.7735,1.7737,353400000.0
2009-05-08 22:01:00,1.7737,1.774,1.77345,1.77385,327800000.0
2009-05-08 22:02:00,1.7737,1.77405,1.7735,1.77395,138800000.0
2009-05-08 22:03:00,1.77405,1.77425,1.77325,1.7734,183600000.0
2009-05-08 22:04:00,1.77335,1.77345,1.7733,1.7734,25600000.0
2009-05-08 22:05:00,1.77335,1.77345,1.7733,1.7733,18400000.0
2009-05-08 22:06:00,1.77325,1.77325,1.77305,1.77325,45200000.0
2009-05-08 22:07:00,1.77335,1.774,1.77335,1.77395,174200000.0
2009-05-08 22:08:00,1.77405,1.77405,1.7736,1.77395,60400000.0
2009-05-08 22:09:00,1.7739,1.77525,1.7739,1.77525,95800000.0
2009-05-08 22:10:00,1.7751,1.7751,1.7748,1.77495,41000000.0
2009-05-08 22:11:00,1.77505,1.77515,1.775,1.77505,89600000.0
2009-05-08 22:12:00,1.7751,1.7752,1.77505,1.7752,20800000.0
2009-05-08 22:13:00,1.7751,1.7752,1.775,1.775,43800000.0
2009-05-08 22:14:00,1.775,1.775,1.77465,1.77465,12200000.0
2009-05-08 22:15:00,1.77465,1.775,1.77455,1.775,55200000.0
2009-05-08 22:16:00,1.775,1.775,1.77475,1.77475,5600000.0
2009-05-08 22:17:00,1.7747,1.7747,1.7738,1.7738,64800000.0
2009-05-08 22:18:00,1.77385,1.774,1.7737,1.7738,81400000.0
2009-05-08 22:19:00,1.7738,1.77415,1.7735,1.77405,69800000.0
2009-05-08 22:20:00,1.7739,1.7741,1.77375,1.7741,32600000.0
2009-05-08 22:21:00,1.77395,1.77405,1.77375,1.77375,11000000.0
2009-05-08 22:22:00,1.77375,1.77425,1.7735,1.77425,90200000.0
2009-05-08 22:23:00,1.77425,1.77425,1.77415,1.77415,11200000.0
2009-05-08 22:24:00,1.77425,1.77425,1.7741,1.7741,27800000.0
2009-05-08 22:25:00,1.7742,1.77455,1.77385,1.7744,118000000.0
2009-05-08 22:26:00,1.7739,1.77475,1.7739,1.77475,115800000.0
2009-05-08 22:27:00,1.77475,1.7751,1.7747,1.77475,98400000.0
2009-05-08 22:28:00,1.77475,1.77475,1.7741,1.7744,99400000.0
2009-05-08 22:29:00,1.7744,1.77445,1.77365,1.7737,116000000.0
2009-05-08 22:30:00,1.77365,1.7742,1.7736,1.7737,115800000.0
2009-05-08 22:31:00,1.7739,1.774,1.7732,1.7734,157800000.0
2009-05-08 22:32:00,1.77345,1.77455,1.77345,1.77455,110000000.0
2009-05-08 22:33:00,1.77435,1.77435,1.77345,1.77365,110800000.0
2009-05-08 22:34:00,1.7737,1.7748,1.7737,1.7746,92400000.0
2009-05-08 22:35:00,1.7746,1.77485,1.774,1.7745,127400000.0
2009-05-08 22:36:00,1.77455,1.77455,1.7742,1.77435,161000000.0
2009-05-08 22:37:00,1.77435,1.77435,1.7738,1.7742,68400000.0
2009-05-08 22:38:00,1.77415,1.77435,1.77385,1.77435,42000000.0
2009-05-08 22:39:00,1.77435,1.7745,1.77415,1.77435,31400000.0
2009-05-08 22:40:00,1.77445,1.77445,1.7736,1.77375,103600000.0
2009-05-08 22:41:00,1.77325,1.7743,1.77315,1.7743,93800000.0
2009-05-08 22:42:00,1.77425,1.77495,1.77425,1.7746,83800000.0
2009-05-08 22:43:00,1.7746,1.7747,1.7741,1.7744,94400000.0
2009-05-08 22:44:00,1.77455,1.7746,1.7743,1.7745,79000000.0
2009-05-08 22:45:00,1.7743,1.77445,1.7741,1.7742,129600000.0
2009-05-08 22:46:00,1.7742,1.7743,1.7741,1.7741,33200000.0
2009-05-08 22:47:00,1.7741,1.7741,1.774,1.774,25000000.0
2009-05-08 22:48:00,1.7742,1.77465,1.7741,1.7744,52000000.0
2009-05-08 22:49:00,1.7743,1.77445,1.77365,1.7741,53800000.0
2009-05-08 22:50:00,1.77405,1.7741,1.7738,1.7741,41400000.0
2009-05-08 22:51:00,1.7743,1.7744,1.7741,1.7744,13600000.0
2009-05-08 22:52:00,1.77435,1.7744,1.7743,1.7744,36400000.0
2009-05-08 22:53:00,1.77445,1.7745,1.77425,1.7743,31000000.0
2009-05-08 22:54:00,1.77425,1.77515,1.7742,1.77485,156400000.0
2009-05-08 22:55:00,1.77485,1.77515,1.7748,1.7751,65200000.0
2009-05-08 22:56:00,1.7749,1.77575,1.7749,1.7755,62200000.0
2009-05-08 22:57:00,1.77555,1.77555,1.77465,1.775,53800000.0
2009-05-08 22:58:00,1.77495,1.775,1.7739,1.77405,74000000.0
2009-05-08 22:59:00,1.7736,1.77405,1.7729,1.7729,24000000.0
2009-05-10 23:01:00,1.7735,1.77405,1.7732,1.77405,7800000.0
2009-05-10 23:02:00,1.7733,1.7742,1.773,1.7734,28800000.0
2009-05-10 23:03:00,1.77405,1.7751,1.77405,1.77505,11000000.0
2009-05-10 23:04:00,1.77525,1.77525,1.7744,1.77465,14400000.0
2009-05-10 23:05:00,1.7745,1.7745,1.77355,1.77355,4800000.0
2009-05-10 23:06:00,1.773,1.77365,1.773,1.7734,4800000.0
2009-05-10 23:08:00,1.77325,1.77325,1.7723,1.7723,4800000.0
2009-05-10 23:09:00,1.77265,1.773,1.77245,1.77295,20800000.0
2009-05-10 23:10:00,1.77275,1.77275,1.77225,1.77245,11200000.0
2009-05-10 23:11:00,1.77235,1.77245,1.77235,1.77245,4800000.0
2009-05-10 23:12:00,1.7726,1.77285,1.7726,1.77285,3200000.0
2009-05-10 23:13:00,1.7723,1.7732,1.7723,1.773,9600000.0
2009-05-10 23:14:00,1.77285,1.77285,1.77285,1.77285,1600000.0
2009-05-10 23:15:00,1.77215,1.77215,1.77215,1.77215,1600000.0
2009-05-10 23:16:00,1.7723,1.7725,1.7723,1.7725,9400000.0
2009-05-10 23:17:00,1.77265,1.77265,1.7716,1.772,12800000.0
2009-05-10 23:18:00,1.7723,1.7723,1.77195,1.7721,8000000.0
2009-05-10 23:19:00,1.7714,1.772,1.7712,1.7712,16000000.0
2009-05-10 23:20:00,1.7712,1.7719,1.77095,1.7714,37600000.0
2009-05-10 23:21:00,1.77135,1.77145,1.76995,1.77055,84200000.0
2009-05-10 23:22:00,1.77075,1.7711,1.77005,1.77075,53600000.0
2009-05-10 23:23:00,1.77075,1.77075,1.76975,1.76995,54000000.0
2009-05-10 23:24:00,1.76995,1.77025,1.7695,1.7702,84000000.0
2009-05-10 23:25:00,1.7703,1.77055,1.76945,1.77015,34000000.0
2009-05-10 23:26:00,1.76985,1.76985,1.76775,1.768,68400000.0
2009-05-10 23:27:00,1.76815,1.76875,1.7678,1.7687,30400000.0
2009-05-10 23:28:00,1.7687,1.7688,1.7687,1.7688,3400000.0
2009-05-10 23:29:00,1.76895,1.76905,1.7688,1.76885,32000000.0
2009-05-10 23:30:00,1.76885,1.76915,1.76865,1.7689,33200000.0
2009-05-10 23:31:00,1.76895,1.76905,1.76865,1.76885,42400000.0
2009-05-10 23:32:00,1.7688,1.769,1.7686,1.7686,24000000.0
2009-05-10 23:33:00,1.7686,1.7687,1.76815,1.76865,37200000.0
2009-05-10 23:34:00,1.7687,1.7687,1.76865,1.76865,6400000.0
2009-05-10 23:35:00,1.76865,1.76865,1.7674,1.7675,38400000.0
2009-05-10 23:36:00,1.7675,1.7678,1.76745,1.76775,25800000.0
2009-05-10 23:37:00,1.768,1.76825,1.7677,1.76815,13600000.0
2009-05-10 23:38:00,1.76815,1.76815,1.76805,1.76805,6200000.0
2009-05-10 23:39:00,1.7683,1.76875,1.76795,1.76875,43400000.0
2009-05-10 23:40:00,1.7688,1.76935,1.76785,1.7686,73400000.0
2009-05-10 23:41:00,1.76945,1.76955,1.7681,1.769,72000000.0
2009-05-10 23:42:00,1.76905,1.76945,1.76905,1.76945,25600000.0
2009-05-10 23:43:00,1.76955,1.76955,1.7682,1.7695,17200000.0
2009-05-10 23:44:00,1.7694,1.7696,1.7694,1.7696,9000000.0
2009-05-10 23:45:00,1.7696,1.77,1.76825,1.76875,38200000.0
2009-05-10 23:46:00,1.7688,1.7688,1.7686,1.7687,21000000.0
2009-05-10 23:47:00,1.7687,1.7695,1.7687,1.7688,30200000.0
2009-05-10 23:48:00,1.76885,1.76975,1.76885,1.76955,27400000.0
2009-05-10 23:49:00,1.7696,1.7696,1.7695,1.7695,7200000.0
2009-05-10 23:50:00,1.76955,1.76955,1.76925,1.76945,17400000.0
2009-05-10 23:51:00,1.7695,1.7699,1.7695,1.7699,8800000.0
2009-05-10 23:53:00,1.7705,1.7705,1.7691,1.7697,30400000.0
2009-05-10 23:54:00,1.7698,1.7702,1.7698,1.77015,19200000.0
2009-05-10 23:55:00,1.7702,1.77035,1.7696,1.76985,12400000.0
2009-05-10 23:57:00,1.77,1.7701,1.7695,1.7695,10000000.0
2009-05-10 23:58:00,1.77015,1.7703,1.76935,1.7694,30400000.0
2009-05-10 23:59:00,1.7695,1.7695,1.76945,1.76945,5400000.0
2009-05-11 00:00:00,1.7695,1.77095,1.7695,1.77035,27400000.0
2009-05-11 00:01:00,1.7705,1.77085,1.7705,1.77075,44600000.0
2009-05-11 00:02:00,1.77085,1.77125,1.7705,1.77095,72800000.0
2009-05-11 00:03:00,1.77095,1.7718,1.7705,1.7718,102200000.0
2009-05-11 00:04:00,1.77195,1.77195,1.77155,1.77185,55400000.0
2009-05-11 00:05:00,1.77185,1.77205,1.77075,1.77185,113000000.0
2009-05-11 00:06:00,1.77185,1.7719,1.7711,1.7715,100800000.0
2009-05-11 00:07:00,1.77155,1.77235,1.7715,1.7722,36400000.0
2009-05-11 00:08:00,1.772,1.7722,1.77055,1.77075,74800000.0
2009-05-11 00:09:00,1.7709,1.7711,1.7702,1.771,95400000.0
2009-05-11 00:10:00,1.771,1.7716,1.7709,1.77135,100800000.0
2009-05-11 00:11:00,1.77135,1.7739,1.77125,1.7738,130800000.0
2009-05-11 00:12:00,1.7738,1.7738,1.7725,1.77335,115400000.0
2009-05-11 00:13:00,1.77335,1.77465,1.77335,1.77415,91400000.0
2009-05-11 00:14:00,1.77415,1.7743,1.77315,1.7743,93600000.0
2009-05-11 00:15:00,1.7742,1.77425,1.7734,1.7739,63800000.0
2009-05-11 00:16:00,1.7739,1.7743,1.77285,1.77395,170000000.0
2009-05-11 00:17:00,1.77395,1.77535,1.77395,1.77525,117000000.0
2009-05-11 00:18:00,1.77525,1.77535,1.7751,1.77535,78400000.0
2009-05-11 00:19:00,1.77535,1.7755,1.7742,1.7742,99200000.0
2009-05-11 00:20:00,1.77425,1.77535,1.7741,1.77535,127000000.0
2009-05-11 00:21:00,1.7752,1.7753,1.7741,1.7743,153800000.0
2009-05-11 00:22:00,1.7744,1.7751,1.774,1.7745,120000000.0
2009-05-11 00:23:00,1.77465,1.7747,1.77455,1.7747,32000000.0
2009-05-11 00:24:00,1.77465,1.77465,1.7729,1.7743,97400000.0
2009-05-11 00:25:00,1.77425,1.77425,1.77355,1.77355,73800000.0
2009-05-11 00:26:00,1.77355,1.7736,1.77335,1.77345,94200000.0
2009-05-11 00:27:00,1.77345,1.77355,1.7728,1.773,60800000.0
2009-05-11 00:28:00,1.773,1.77395,1.7728,1.77395,84400000.0
2009-05-11 00:29:00,1.7739,1.77405,1.7736,1.7736,82600000.0
2009-05-11 00:30:00,1.77355,1.7739,1.77355,1.7738,64800000.0
2009-05-11 00:31:00,1.77375,1.77375,1.77345,1.77345,41400000.0
2009-05-11 00:32:00,1.77345,1.7735,1.77345,1.77345,27800000.0
2009-05-11 00:33:00,1.77355,1.7741,1.77355,1.7741,79800000.0
2009-05-11 00:34:00,1.7742,1.7742,1.7739,1.7739,37200000.0
2009-05-11 00:35:00,1.7739,1.77425,1.7739,1.77405,101800000.0
2009-05-11 00:36:00,1.77405,1.7741,1.774,1.7741,53000000.0
2009-05-11 00:37:00,1.7741,1.7741,1.77355,1.77385,56600000.0
2009-05-11 00:38:00,1.7739,1.77405,1.7739,1.774,57600000.0
2009-05-11 00:39:00,1.774,1.7742,1.7737,1.7737,54200000.0
2009-05-11 00:40:00,1.7737,1.7737,1.77155,1.7728,196100000.0
2009-05-11 00:41:00,1.7727,1.7727,1.77255,1.77255,24600000.0
2009-05-11 00:42:00,1.77255,1.7726,1.7722,1.77245,80200000.0
2009-05-11 00:43:00,1.77245,1.77325,1.7724,1.7729,61600000.0
2009-05-11 00:44:00,1.7729,1.7729,1.7723,1.7727,42000000.0
2009-05-11 00:45:00,1.77275,1.77315,1.7727,1.77295,68400000.0
2009-05-11 00:46:00,1.77285,1.77375,1.77275,1.77365,158200000.0
2009-05-11 00:47:00,1.77365,1.7737,1.7736,1.7737,30400000.0
2009-05-11 00:48:00,1.7737,1.77425,1.77245,1.77245,79400000.0
2009-05-11 00:49:00,1.77275,1.77295,1.7722,1.7727,127800000.0
2009-05-11 00:50:00,1.77265,1.77325,1.772,1.7722,79000000.0
2009-05-11 00:51:00,1.77215,1.77275,1.7721,1.7727,51000000.0
2009-05-11 00:52:00,1.7727,1.7731,1.77265,1.77305,82800000.0
2009-05-11 00:53:00,1.77305,1.7732,1.7729,1.7732,110600000.0
2009-05-11 00:54:00,1.7732,1.7732,1.77305,1.7732,31600000.0
2009-05-11 00:55:00,1.7732,1.7737,1.7731,1.7733,47000000.0
2009-05-11 00:56:00,1.77345,1.77415,1.7732,1.7741,102200000.0
2009-05-11 00:57:00,1.77385,1.77385,1.7728,1.77335,105800000.0
2009-05-11 00:58:00,1.7733,1.7733,1.77295,1.77295,33200000.0
2009-05-11 00:59:00,1.7729,1.7733,1.7728,1.7733,54200000.0
2009-05-11 01:00:00,1.7731,1.7736,1.7727,1.7736,121400000.0
2009-05-11 01:01:00,1.7734,1.7735,1.77335,1.77335,15000000.0
2009-05-11 01:02:00,1.77335,1.7736,1.77335,1.77355,40400000.0
2009-05-11 01:03:00,1.77365,1.7749,1.7736,1.77485,109600000.0
2009-05-11 01:04:00,1.7747,1.77475,1.77355,1.77425,53200000.0
2009-05-11 01:05:00,1.77425,1.77425,1.7741,1.7741,11800000.0
2009-05-11 01:06:00,1.774,1.7742,1.7734,1.7742,53800000.0
2009-05-11 01:07:00,1.7744,1.77445,1.77425,1.7744,24600000.0
2009-05-11 01:08:00,1.77425,1.77475,1.7742,1.77465,53600000.0
2009-05-11 01:09:00,1.7747,1.775,1.7746,1.77475,24200000.0
2009-05-11 01:10:00,1.775,1.7751,1.7746,1.77475,73600000.0
2009-05-11 01:11:00,1.77475,1.775,1.7745,1.7745,67000000.0
2009-05-11 01:12:00,1.77465,1.7749,1.7745,1.7749,76200000.0
2009-05-11 01:13:00,1.77485,1.77485,1.774,1.77415,35200000.0
2009-05-11 01:14:00,1.7746,1.7749,1.7746,1.77485,51000000.0
2009-05-11 01:15:00,1.7748,1.7748,1.77415,1.77455,64600000.0
2009-05-11 01:16:00,1.77455,1.77465,1.7745,1.77465,8800000.0
2009-05-11 01:17:00,1.7746,1.7748,1.77445,1.7747,28400000.0
2009-05-11 01:18:00,1.7747,1.77485,1.77365,1.7744,92800000.0
2009-05-11 01:19:00,1.77435,1.77465,1.77315,1.77445,114000000.0
2009-05-11 01:20:00,1.77445,1.7751,1.7741,1.7751,131200000.0
2009-05-11 01:21:00,1.7745,1.7749,1.77435,1.77465,81400000.0
2009-05-11 01:22:00,1.77465,1.7748,1.7739,1.77445,167400000.0
2009-05-11 01:23:00,1.7745,1.7745,1.774,1.7742,75400000.0
2009-05-11 01:24:00,1.7741,1.7744,1.77375,1.7741,241400000.0
2009-05-11 01:25:00,1.77425,1.77435,1.77345,1.77345,104400000.0
2009-05-11 01:26:00,1.7735,1.7737,1.77345,1.7737,62600000.0
2009-05-11 01:27:00,1.7738,1.7738,1.77365,1.7737,22200000.0
2009-05-11 01:28:00,1.7737,1.7737,1.77285,1.7732,149000000.0
2009-05-11 01:29:00,1.7732,1.7732,1.77265,1.7731,121600000.0
2009-05-11 01:30:00,1.77305,1.77325,1.77275,1.77315,58400000.0
2009-05-11 01:31:00,1.77315,1.77315,1.77295,1.77315,51400000.0
2009-05-11 01:32:00,1.77315,1.77375,1.7731,1.7734,197200000.0
2009-05-11 01:33:00,1.7735,1.7743,1.773,1.773,219600000.0
2009-05-11 01:34:00,1.77315,1.77315,1.77245,1.7729,103600000.0
2009-05-11 01:35:00,1.7729,1.7735,1.7729,1.77335,75600000.0
2009-05-11 01:36:00,1.77315,1.77315,1.77175,1.7723,59000000.0
2009-05-11 01:37:00,1.7725,1.77295,1.7723,1.7728,69600000.0
2009-05-11 01:38:00,1.77265,1.7728,1.77245,1.7728,79800000.0
2009-05-11 01:39:00,1.7727,1.7728,1.7727,1.7728,25200000.0
2009-05-11 01:40:00,1.7729,1.7729,1.77245,1.77245,67200000.0
2009-05-11 01:41:00,1.7727,1.77355,1.7727,1.77345,105200000.0
2009-05-11 01:42:00,1.77355,1.77355,1.7732,1.77345,49400000.0
2009-05-11 01:43:00,1.77345,1.77345,1.7724,1.77255,39200000.0
2009-05-11 01:44:00,1.77265,1.7732,1.77265,1.7731,38200000.0
2009-05-11 01:45:00,1.7731,1.77325,1.773,1.77325,14200000.0
2009-05-11 01:46:00,1.77325,1.77325,1.77205,1.77205,111200000.0
2009-05-11 01:47:00,1.77215,1.7723,1.77215,1.77225,31600000.0
2009-05-11 01:48:00,1.7722,1.7722,1.772,1.7721,55000000.0
2009-05-11 01:49:00,1.77215,1.7724,1.77205,1.7724,31600000.0
2009-05-11 01:50:00,1.77235,1.77295,1.77235,1.77295,28400000.0
2009-05-11 01:51:00,1.773,1.77305,1.773,1.77305,10800000.0
2009-05-11 01:52:00,1.77295,1.7731,1.77295,1.7731,25200000.0
2009-05-11 01:53:00,1.7731,1.7731,1.77245,1.7728,69600000.0
2009-05-11 01:54:00,1.7728,1.773,1.77265,1.77265,74400000.0
2009-05-11 01:55:00,1.77275,1.7728,1.7725,1.7725,65200000.0
2009-05-11 01:56:00,1.7724,1.77285,1.7724,1.77285,48600000.0
2009-05-11 01:57:00,1.7729,1.7732,1.7729,1.773,51600000.0
2009-05-11 01:58:00,1.7731,1.77335,1.7731,1.77315,48000000.0
2009-05-11 01:59:00,1.77315,1.7733,1.77285,1.77285,24400000.0
2009-05-11 02:00:00,1.77285,1.7732,1.77195,1.77195,85600000.0
2009-05-11 02:01:00,1.77195,1.77215,1.77145,1.77145,121200000.0
2009-05-11 02:02:00,1.7714,1.7723,1.7714,1.7723,75800000.0
2009-05-11 02:03:00,1.7722,1.77225,1.77195,1.7722,68800000.0
2009-05-11 02:04:00,1.7722,1.77225,1.77175,1.77175,60400000.0
2009-05-11 02:05:00,1.77225,1.77235,1.77185,1.7722,114000000.0
2009-05-11 02:06:00,1.7722,1.7724,1.7719,1.77225,137800000.0
2009-05-11 02:07:00,1.77225,1.77295,1.77225,1.77295,56000000.0
2009-05-11 02:08:00,1.7727,1.773,1.7727,1.77295,40200000.0
2009-05-11 02:09:00,1.77295,1.7731,1.77295,1.7731,11600000.0
2009-05-11 02:10:00,1.77285,1.7734,1.7727,1.7728,55500000.0
2009-05-11 02:11:00,1.7729,1.77325,1.77265,1.7729,86600000.0
2009-05-11 02:12:00,1.77295,1.7737,1.7729,1.7737,41400000.0
2009-05-11 02:13:00,1.7737,1.7738,1.77305,1.77335,83200000.0
2009-05-11 02:14:00,1.7735,1.77385,1.77305,1.7731,183200000.0
2009-05-11 02:15:00,1.77305,1.7732,1.77265,1.77305,122400000.0
2009-05-11 02:16:00,1.7731,1.7735,1.773,1.7733,49800000.0
2009-05-11 02:17:00,1.77345,1.77365,1.77305,1.77305,47400000.0
2009-05-11 02:18:00,1.773,1.77325,1.77265,1.77275,38400000.0
2009-05-11 02:19:00,1.77265,1.77275,1.7711,1.7716,217200000.0
2009-05-11 02:20:00,1.7716,1.7725,1.7716,1.772,112000000.0
2009-05-11 02:21:00,1.772,1.77255,1.772,1.7721,155600000.0
2009-05-11 02:22:00,1.77205,1.77225,1.7719,1.77225,46600000.0
2009-05-11 02:23:00,1.7722,1.7722,1.77185,1.77185,50200000.0
2009-05-11 02:24:00,1.77185,1.77215,1.77175,1.772,69600000.0
2009-05-11 02:25:00,1.77205,1.77215,1.77145,1.77175,78600000.0
2009-05-11 02:26:00,1.77195,1.77265,1.7718,1.77265,37800000.0
2009-05-11 02:27:00,1.77255,1.7728,1.77255,1.77265,17600000.0
2009-05-11 02:28:00,1.77265,1.77345,1.77265,1.77315,98600000.0
2009-05-11 02:29:00,1.77315,1.77345,1.77315,1.77315,52000000.0
2009-05-11 02:30:00,1.7732,1.77345,1.773,1.773,45200000.0
2009-05-11 02:31:00,1.7732,1.7732,1.7724,1.77265,69000000.0
2009-05-11 02:32:00,1.7727,1.7734,1.77225,1.7726,124600000.0
2009-05-11 02:33:00,1.77255,1.77255,1.77185,1.77185,36200000.0
2009-05-11 02:34:00,1.7719,1.77265,1.7719,1.77225,103000000.0
2009-05-11 02:35:00,1.77215,1.773,1.77215,1.7728,129000000.0
2009-05-11 02:36:00,1.77275,1.7736,1.7727,1.77315,107200000.0
2009-05-11 02:37:00,1.77315,1.7748,1.77315,1.77435,101200000.0
2009-05-11 02:38:00,1.77405,1.7746,1.77395,1.7744,94800000.0
2009-05-11 02:39:00,1.77435,1.77495,1.7742,1.7746,63800000.0
2009-05-11 02:40:00,1.7747,1.7753,1.77435,1.7753,121000000.0
2009-05-11 02:41:00,1.77515,1.7756,1.7751,1.7751,88000000.0
2009-05-11 02:42:00,1.7751,1.77535,1.7747,1.7747,133000000.0
2009-05-11 02:43:00,1.7747,1.7752,1.7747,1.7749,116200000.0
2009-05-11 02:44:00,1.77505,1.7751,1.77495,1.775,24200000.0
2009-05-11 02:45:00,1.775,1.7752,1.77495,1.775,33800000.0
2009-05-11 02:46:00,1.77515,1.7756,1.77515,1.77535,74600000.0
2009-05-11 02:47:00,1.77535,1.77575,1.77525,1.7756,60200000.0
2009-05-11 02:48:00,1.7758,1.77625,1.7758,1.77625,59000000.0
2009-05-11 02:49:00,1.77625,1.77655,1.77605,1.77605,120400000.0
2009-05-11 02:50:00,1.77605,1.7764,1.77605,1.7764,51400000.0
2009-05-11 02:51:00,1.7764,1.7764,1.77575,1.77575,59400000.0
2009-05-11 02:52:00,1.7759,1.7768,1.7755,1.7766,109800000.0
2009-05-11 02:53:00,1.7766,1.7768,1.7757,1.77635,110600000.0
2009-05-11 02:54:00,1.77625,1.77645,1.77585,1.77635,111000000.0
2009-05-11 02:55:00,1.77615,1.77645,1.7759,1.7761,82000000.0
2009-05-11 02:56:00,1.776,1.77615,1.7755,1.7755,72600000.0
2009-05-11 02:57:00,1.7755,1.77555,1.7754,1.77555,51400000.0
2009-05-11 02:58:00,1.77555,1.7758,1.77545,1.77575,59800000.0
2009-05-11 02:59:00,1.7759,1.7759,1.77565,1.77575,19600000.0
2009-05-11 03:00:00,1.77565,1.77595,1.77565,1.77585,67000000.0
2009-05-11 03:01:00,1.77595,1.77685,1.77585,1.7767,185200000.0
2009-05-11 03:02:00,1.7767,1.77705,1.77615,1.77665,133000000.0
2009-05-11 03:03:00,1.77655,1.7778,1.77655,1.77745,169000000.0
2009-05-11 03:04:00,1.77745,1.77815,1.77705,1.778,193200000.0
2009-05-11 03:05:00,1.778,1.7783,1.77735,1.7778,154400000.0
2009-05-11 03:06:00,1.77795,1.7784,1.7778,1.7783,55400000.0
2009-05-11 03:07:00,1.77815,1.77895,1.77815,1.77895,65600000.0
2009-05-11 03:08:00,1.77895,1.77935,1.77875,1.7793,111000000.0
2009-05-11 03:09:00,1.7793,1.7802,1.77925,1.77925,150200000.0
2009-05-11 03:10:00,1.77925,1.77955,1.77905,1.7791,114400000.0
2009-05-11 03:11:00,1.7791,1.77935,1.77885,1.7793,140600000.0
2009-05-11 03:12:00,1.7793,1.77965,1.7788,1.77945,114200000.0
2009-05-11 03:13:00,1.77945,1.77955,1.7791,1.7791,107200000.0
2009-05-11 03:14:00,1.77915,1.7796,1.7791,1.77925,70200000.0
2009-05-11 03:15:00,1.7796,1.7797,1.7792,1.77945,94800000.0
2009-05-11 03:16:00,1.7794,1.7794,1.779,1.7791,54800000.0
2009-05-11 03:17:00,1.77895,1.7797,1.77875,1.7792,144800000.0
2009-05-11 03:18:00,1.7792,1.77955,1.7792,1.77945,144400000.0
2009-05-11 03:19:00,1.7794,1.77975,1.7793,1.77965,88200000.0
2009-05-11 03:20:00,1.7795,1.77975,1.77945,1.77945,56000000.0
2009-05-11 03:21:00,1.77945,1.7798,1.7792,1.77935,89400000.0
2009-05-11 03:22:00,1.77935,1.7796,1.77925,1.7796,115800000.0
2009-05-11 03:23:00,1.77965,1.78035,1.7796,1.78035,74000000.0
2009-05-11 03:24:00,1.78015,1.78045,1.7791,1.77955,136600000.0
2009-05-11 03:25:00,1.77955,1.78005,1.77955,1.7798,37400000.0
2009-05-11 03:26:00,1.77985,1.78025,1.77945,1.7796,62000000.0
2009-05-11 03:27:00,1.7798,1.7799,1.7794,1.7795,84400000.0
2009-05-11 03:28:00,1.7795,1.7795,1.77905,1.77905,62200000.0
2009-05-11 03:29:00,1.77915,1.77935,1.77875,1.77875,185400000.0
2009-05-11 03:30:00,1.7787,1.77995,1.77865,1.7798,246200000.0
2009-05-11 03:31:00,1.77985,1.77985,1.7793,1.7798,154600000.0
2009-05-11 03:32:00,1.77995,1.7801,1.77955,1.7798,82600000.0
2009-05-11 03:33:00,1.77995,1.78015,1.7793,1.77945,164000000.0
2009-05-11 03:34:00,1.77945,1.7798,1.77935,1.7794,72200000.0
2009-05-11 03:35:00,1.7795,1.7799,1.7794,1.7796,75800000.0
2009-05-11 03:36:00,1.7798,1.7799,1.7794,1.77985,85400000.0
2009-05-11 03:37:00,1.77975,1.77975,1.77915,1.7792,87000000.0
2009-05-11 03:38:00,1.77915,1.7793,1.77855,1.7787,137000000.0
2009-05-11 03:39:00,1.7788,1.7794,1.7788,1.77915,88800000.0
2009-05-11 03:40:00,1.77905,1.77905,1.7789,1.77905,21200000.0
2009-05-11 03:41:00,1.77895,1.77975,1.77885,1.77935,57600000.0
2009-05-11 03:42:00,1.7795,1.77995,1.77935,1.77985,67000000.0
2009-05-11 03:43:00,1.77975,1.7799,1.77935,1.77935,34200000.0
2009-05-11 03:44:00,1.77945,1.77985,1.77935,1.77945,75600000.0
2009-05-11 03:45:00,1.77955,1.77985,1.77955,1.77965,70000000.0
2009-05-11 03:46:00,1.7795,1.77955,1.77885,1.7795,98200000.0
2009-05-11 03:47:00,1.7795,1.7797,1.77935,1.7797,70600000.0
2009-05-11 03:48:00,1.7797,1.7797,1.7792,1.77925,19000000.0
2009-05-11 03:49:00,1.7793,1.7794,1.77915,1.77935,32400000.0
2009-05-11 03:50:00,1.77925,1.7796,1.77915,1.7795,73800000.0
2009-05-11 03:51:00,1.77965,1.7801,1.77935,1.7797,86600000.0
2009-05-11 03:52:00,1.7797,1.78005,1.7797,1.7799,46800000.0
2009-05-11 03:53:00,1.7799,1.7803,1.7799,1.77995,119800000.0
2009-05-11 03:54:00,1.77995,1.7805,1.7798,1.7804,51600000.0
2009-05-11 03:55:00,1.7805,1.7809,1.78035,1.78085,106600000.0
2009-05-11 03:56:00,1.781,1.78135,1.77995,1.77995,152000000.0
2009-05-11 03:57:00,1.78035,1.78055,1.7796,1.7801,142000000.0
2009-05-11 03:58:00,1.7801,1.7806,1.78,1.78025,92600000.0
2009-05-11 03:59:00,1.7802,1.78085,1.7801,1.78045,117800000.0
2009-05-11 04:00:00,1.78065,1.78065,1.78035,1.7805,24800000.0
2009-05-11 04:01:00,1.7805,1.7805,1.7802,1.78035,32400000.0
2009-05-11 04:02:00,1.7806,1.7806,1.78035,1.7806,57600000.0
2009-05-11 04:03:00,1.7802,1.78025,1.7795,1.77965,52800000.0
2009-05-11 04:04:00,1.7797,1.78,1.77945,1.7796,135600000.0
2009-05-11 04:05:00,1.7796,1.77975,1.7793,1.77975,84600000.0
2009-05-11 04:06:00,1.77975,1.7798,1.7792,1.7794,71400000.0
2009-05-11 04:07:00,1.77935,1.77935,1.77895,1.77935,67200000.0
2009-05-11 04:08:00,1.77935,1.7797,1.7787,1.7795,59400000.0
2009-05-11 04:09:00,1.7793,1.7798,1.77905,1.7792,127200000.0
2009-05-11 04:10:00,1.7792,1.77955,1.77905,1.77935,53000000.0
2009-05-11 04:11:00,1.77935,1.77955,1.7793,1.77935,74600000.0
2009-05-11 04:12:00,1.77945,1.77985,1.77945,1.77975,29400000.0
2009-05-11 04:13:00,1.77975,1.77985,1.7796,1.77985,34400000.0
2009-05-11 04:14:00,1.7798,1.77985,1.77925,1.77925,39600000.0
2009-05-11 04:15:00,1.77925,1.7794,1.77845,1.7791,141400000.0
2009-05-11 04:16:00,1.77925,1.7793,1.77905,1.7793,66600000.0
2009-05-11 04:17:00,1.77935,1.77965,1.77905,1.77945,130600000.0
2009-05-11 04:18:00,1.77945,1.7797,1.77945,1.77955,55600000.0
2009-05-11 04:19:00,1.77955,1.77955,1.77875,1.779,122600000.0
2009-05-11 04:20:00,1.77915,1.7793,1.7788,1.77895,110200000.0
2009-05-11 04:21:00,1.7791,1.7791,1.7789,1.77895,30200000.0
2009-05-11 04:22:00,1.77915,1.7799,1.7791,1.7797,97400000.0
2009-05-11 04:23:00,1.7797,1.77975,1.7792,1.77955,124600000.0
2009-05-11 04:24:00,1.7796,1.7796,1.77875,1.7792,121000000.0
2009-05-11 04:25:00,1.7792,1.77925,1.779,1.7791,34600000.0
2009-05-11 04:26:00,1.7792,1.77935,1.77875,1.77885,79800000.0
2009-05-11 04:27:00,1.77865,1.7789,1.7785,1.7786,115400000.0
2009-05-11 04:28:00,1.77865,1.77875,1.77855,1.77855,48400000.0
2009-05-11 04:29:00,1.7786,1.77885,1.778,1.7786,85200000.0
2009-05-11 04:30:00,1.7786,1.7789,1.7784,1.77865,73400000.0
2009-05-11 04:31:00,1.77875,1.77945,1.77835,1.77885,106400000.0
2009-05-11 04:32:00,1.7789,1.77945,1.7783,1.7787,177600000.0
2009-05-11 04:33:00,1.77875,1.77885,1.77775,1.77815,117400000.0
2009-05-11 04:34:00,1.7785,1.77865,1.77805,1.7786,85400000.0
2009-05-11 04:35:00,1.7786,1.7788,1.77815,1.77825,172800000.0
2009-05-11 04:36:00,1.7782,1.77835,1.7778,1.77835,175200000.0
2009-05-11 04:37:00,1.77835,1.7785,1.7778,1.778,70200000.0
2009-05-11 04:38:00,1.7781,1.77815,1.7777,1.77805,57200000.0
2009-05-11 04:39:00,1.77805,1.77835,1.77765,1.77815,130200000.0
2009-05-11 04:40:00,1.778,1.7781,1.7776,1.77795,155600000.0
2009-05-11 04:41:00,1.7779,1.77835,1.7779,1.77805,126800000.0
2009-05-11 04:42:00,1.77815,1.77815,1.77755,1.77755,85200000.0
2009-05-11 04:43:00,1.77765,1.77805,1.77755,1.77795,95000000.0
2009-05-11 04:44:00,1.778,1.7786,1.7778,1.7778,85600000.0
2009-05-11 04:45:00,1.7778,1.7785,1.7777,1.77785,108000000.0
2009-05-11 04:46:00,1.77785,1.77825,1.7776,1.7777,119200000.0
2009-05-11 04:47:00,1.77765,1.7777,1.77695,1.77695,95400000.0
2009-05-11 04:48:00,1.77695,1.77735,1.77645,1.77695,134600000.0
2009-05-11 04:49:00,1.777,1.777,1.776,1.77665,80600000.0
2009-05-11 04:50:00,1.77665,1.777,1.77645,1.77645,68200000.0
2009-05-11 04:51:00,1.776,1.77695,1.776,1.7769,102200000.0
2009-05-11 04:52:00,1.7769,1.7774,1.77605,1.7762,205400000.0
2009-05-11 04:53:00,1.7762,1.7768,1.77585,1.7767,128400000.0
2009-05-11 04:54:00,1.7768,1.77715,1.77595,1.77655,154800000.0
2009-05-11 04:55:00,1.77655,1.7769,1.7763,1.77645,118200000.0
2009-05-11 04:56:00,1.7763,1.7765,1.7756,1.7762,126000000.0
2009-05-11 04:57:00,1.77635,1.7764,1.77575,1.776,71400000.0
2009-05-11 04:58:00,1.77635,1.777,1.77635,1.7766,138200000.0
2009-05-11 04:59:00,1.7766,1.77735,1.77655,1.7773,105200000.0
2009-05-11 05:00:00,1.7773,1.7783,1.7772,1.7777,163000000.0
2009-05-11 05:01:00,1.77775,1.77845,1.7777,1.77845,149200000.0
2009-05-11 05:02:00,1.77845,1.77875,1.77825,1.7787,65200000.0
2009-05-11 05:03:00,1.7786,1.7789,1.77825,1.7783,115600000.0
2009-05-11 05:04:00,1.7786,1.7789,1.77815,1.77865,85000000.0
2009-05-11 05:05:00,1.77875,1.7791,1.77835,1.77875,112000000.0
2009-05-11 05:06:00,1.77885,1.77915,1.77885,1.77895,115600000.0
2009-05-11 05:07:00,1.7791,1.7795,1.779,1.7793,145400000.0
2009-05-11 05:08:00,1.7795,1.7795,1.77905,1.77905,80200000.0
2009-05-11 05:09:00,1.7792,1.77945,1.77855,1.7786,126000000.0
2009-05-11 05:10:00,1.77875,1.7788,1.77815,1.77865,123800000.0
2009-05-11 05:11:00,1.77875,1.77895,1.7782,1.7782,142400000.0
2009-05-11 05:12:00,1.7781,1.77915,1.77805,1.7789,129600000.0
2009-05-11 05:13:00,1.7789,1.77935,1.77875,1.77885,147000000.0
2009-05-11 05:14:00,1.77895,1.77895,1.77885,1.77885,7200000.0
2009-05-11 05:15:00,1.77823,1.77837,1.77782,1.77784,8400000.0
2009-05-11 05:16:00,1.77791,1.77836,1.77782,1.77818,8400000.0
2009-05-11 05:17:00,1.77817,1.7783,1.77804,1.7783,8400000.0
2009-05-11 05:18:00,1.77823,1.77846,1.77804,1.77819,8400000.0
2009-05-11 05:19:00,1.77813,1.77856,1.77799,1.7785,8400000.0
2009-05-11 05:20:00,1.77862,1.77872,1.77808,1.77864,8400000.0
2009-05-11 05:21:00,1.77859,1.77869,1.77775,1.77809,8400000.0
2009-05-11 05:22:00,1.77798,1.77825,1.77749,1.77802,8400000.0
2009-05-11 05:23:00,1.77825,1.77825,1.77768,1.77791,8400000.0
2009-05-11 05:24:00,1.77812,1.77859,1.77812,1.77857,8400000.0
2009-05-11 05:25:00,1.77849,1.7791,1.77839,1.77905,8400000.0
2009-05-11 05:26:00,1.77899,1.77905,1.77844,1.77877,8400000.0
2009-05-11 05:27:00,1.7787,1.77882,1.77846,1.77877,8400000.0
2009-05-11 05:28:00,1.77875,1.77893,1.77875,1.77893,8400000.0
2009-05-11 05:29:00,1.77882,1.77914,1.77808,1.77815,8400000.0
2009-05-11 05:30:00,1.77814,1.77814,1.77771,1.77793,8400000.0
2009-05-11 05:31:00,1.77804,1.77804,1.77732,1.7779,8400000.0
2009-05-11 05:32:00,1.77802,1.77802,1.77735,1.778,8400000.0
2009-05-11 05:33:00,1.77794,1.77821,1.77794,1.77817,8400000.0
2009-05-11 05:34:00,1.77828,1.77847,1.77823,1.7783,8400000.0
2009-05-11 05:35:00,1.77818,1.77851,1.77783,1.77805,8400000.0
2009-05-11 05:36:00,1.77806,1.77837,1.77778,1.77804,8400000.0
2009-05-11 05:37:00,1.77816,1.77822,1.77811,1.77811,8400000.0
2009-05-11 05:38:00,1.77817,1.77875,1.77786,1.77786,8400000.0
2009-05-11 05:39:00,1.77792,1.77793,1.77754,1.77754,8400000.0
2009-05-11 05:40:00,1.77758,1.77783,1.77733,1.77773,8400000.0
2009-05-11 05:41:00,1.77766,1.77789,1.7776,1.77789,8400000.0
2009-05-11 05:42:00,1.77824,1.77855,1.77797,1.77797,8400000.0
2009-05-11 05:43:00,1.77791,1.77791,1.77771,1.77773,8400000.0
2009-05-11 05:44:00,1.77787,1.77836,1.77771,1.77823,8400000.0
2009-05-11 05:45:00,1.77834,1.77858,1.77792,1.77799,8400000.0
2009-05-11 05:46:00,1.77789,1.77789,1.77706,1.7775,8400000.0
2009-05-11 05:47:00,1.77757,1.77768,1.77723,1.77729,8400000.0
2009-05-11 05:48:00,1.77752,1.77844,1.77752,1.77825,8400000.0
2009-05-11 05:49:00,1.77836,1.77836,1.77792,1.7783,8400000.0
2009-05-11 05:50:00,1.77831,1.77838,1.77807,1.77831,8400000.0
2009-05-11 05:51:00,1.77825,1.77825,1.77771,1.77805,8400000.0
2009-05-11 05:52:00,1.7781,1.77844,1.77784,1.77824,8400000.0
2009-05-11 05:53:00,1.77817,1.77834,1.77793,1.77806,8400000.0
2009-05-11 05:54:00,1.77812,1.77832,1.77812,1.7782,8400000.0
2009-05-11 05:55:00,1.77807,1.77832,1.77799,1.77806,8400000.0
2009-05-11 05:56:00,1.77813,1.77849,1.77797,1.77809,8400000.0
2009-05-11 05:57:00,1.7782,1.7787,1.7782,1.77826,8400000.0
2009-05-11 05:58:00,1.77833,1.77868,1.77815,1.7784,8400000.0
2009-05-11 05:59:00,1.77833,1.7784,1.77826,1.77826,8400000.0
2009-05-11 06:00:00,1.7783,1.77859,1.77822,1.77859,8400000.0
2009-05-11 06:01:00,1.7785,1.77859,1.77827,1.77827,8400000.0
2009-05-11 06:02:00,1.77821,1.77832,1.77773,1.77832,8400000.0
2009-05-11 06:03:00,1.7782,1.77825,1.77795,1.77825,8400000.0
2009-05-11 06:04:00,1.77813,1.77838,1.77796,1.77815,8400000.0
2009-05-11 06:05:00,1.7782,1.77826,1.77819,1.77819,8400000.0
2009-05-11 06:06:00,1.77802,1.77873,1.77802,1.77863,8400000.0
2009-05-11 06:07:00,1.77861,1.77872,1.7785,1.7786,8400000.0
2009-05-11 06:08:00,1.77883,1.77915,1.77873,1.77878,8400000.0
2009-05-11 06:09:00,1.7789,1.77959,1.7789,1.77942,8400000.0
2009-05-11 06:10:00,1.77944,1.77954,1.77926,1.77942,8400000.0
2009-05-11 06:11:00,1.77952,1.77968,1.77946,1.77956,8400000.0
2009-05-11 06:12:00,1.77962,1.77985,1.77944,1.77985,8400000.0
2009-05-11 06:13:00,1.77973,1.77994,1.7795,1.77971,8400000.0
2009-05-11 06:14:00,1.7797,1.77988,1.77914,1.77914,8400000.0
2009-05-11 06:15:00,1.77907,1.77942,1.77803,1.77856,8400000.0
2009-05-11 06:16:00,1.77849,1.77882,1.77828,1.77844,8400000.0
2009-05-11 06:17:00,1.77837,1.77857,1.7783,1.77836,8400000.0
2009-05-11 06:18:00,1.7783,1.77862,1.7783,1.77862,8400000.0
2009-05-11 06:19:00,1.77856,1.77867,1.77856,1.77856,8400000.0
2009-05-11 06:20:00,1.77849,1.77861,1.77813,1.77848,8400000.0
2009-05-11 06:21:00,1.77855,1.7788,1.77845,1.77875,8400000.0
2009-05-11 06:22:00,1.77898,1.77909,1.77863,1.77886,8400000.0
2009-05-11 06:23:00,1.77898,1.77918,1.77852,1.77918,8400000.0
2009-05-11 06:24:00,1.77925,1.77944,1.77876,1.77901,8400000.0
2009-05-11 06:25:00,1.77882,1.77893,1.77815,1.77868,8400000.0
2009-05-11 06:26:00,1.77861,1.77875,1.77861,1.77868,8400000.0
2009-05-11 06:27:00,1.77882,1.77883,1.77868,1.77883,8400000.0
2009-05-11 06:28:00,1.77871,1.77883,1.77845,1.77863,8400000.0
2009-05-11 06:29:00,1.77858,1.77868,1.7781,1.77839,8400000.0
2009-05-11 06:30:00,1.77846,1.77868,1.77832,1.77853,8400000.0
2009-05-11 06:31:00,1.77864,1.77876,1.77824,1.77838,8400000.0
2009-05-11 06:32:00,1.77825,1.77831,1.77647,1.77647,8400000.0
2009-05-11 06:33:00,1.77659,1.77712,1.77659,1.77705,8400000.0
2009-05-11 06:34:00,1.77717,1.77743,1.77708,1.77735,8400000.0
2009-05-11 06:35:00,1.77734,1.77767,1.77708,1.77721,8400000.0
2009-05-11 06:36:00,1.77715,1.77722,1.77683,1.77693,8400000.0
2009-05-11 06:37:00,1.777,1.77737,1.77674,1.77731,8400000.0
2009-05-11 06:38:00,1.77741,1.77808,1.77734,1.77788,8400000.0
2009-05-11 06:39:00,1.77782,1.77821,1.77751,1.77791,8400000.0
2009-05-11 06:40:00,1.77804,1.77834,1.77771,1.77778,8400000.0
2009-05-11 06:41:00,1.77801,1.7784,1.77745,1.7784,8400000.0
2009-05-11 06:42:00,1.77847,1.77847,1.77818,1.77823,8400000.0
2009-05-11 06:43:00,1.7783,1.77856,1.77811,1.77845,8400000.0
2009-05-11 06:44:00,1.7785,1.7785,1.77767,1.77778,8400000.0
2009-05-11 06:45:00,1.77785,1.77837,1.77772,1.77816,8400000.0
2009-05-11 06:46:00,1.77823,1.77823,1.77783,1.77791,8400000.0
2009-05-11 06:47:00,1.77777,1.77824,1.7777,1.77791,8400000.0
2009-05-11 06:48:00,1.77797,1.77804,1.77783,1.77791,8400000.0
2009-05-11 06:49:00,1.77774,1.77791,1.77771,1.77771,8400000.0
2009-05-11 06:50:00,1.77775,1.77809,1.77775,1.77809,8400000.0
2009-05-11 06:51:00,1.77811,1.77811,1.77742,1.77748,8400000.0
2009-05-11 06:52:00,1.77755,1.77775,1.77732,1.77762,8400000.0
2009-05-11 06:53:00,1.77755,1.77764,1.77657,1.77695,8400000.0
2009-05-11 06:54:00,1.7769,1.77707,1.77668,1.77702,8400000.0
2009-05-11 06:55:00,1.77691,1.77726,1.77674,1.77701,8400000.0
2009-05-11 06:56:00,1.77696,1.77708,1.77696,1.77701,8400000.0
2009-05-11 06:57:00,1.77707,1.77721,1.77707,1.77721,8400000.0
2009-05-11 06:58:00,1.77715,1.77721,1.77703,1.77709,8400000.0
2009-05-11 06:59:00,1.77702,1.77735,1.77698,1.77717,8400000.0
2009-05-11 07:00:00,1.7771,1.77726,1.77647,1.77674,8400000.0
2009-05-11 07:01:00,1.77662,1.77694,1.77627,1.77668,8400000.0
2009-05-11 07:02:00,1.77657,1.77668,1.77624,1.77635,8400000.0
2009-05-11 07:03:00,1.77623,1.7766,1.77573,1.77652,8400000.0
2009-05-11 07:04:00,1.77636,1.77711,1.77525,1.77572,8400000.0
2009-05-11 07:05:00,1.77566,1.77608,1.77511,1.77546,8400000.0
2009-05-11 07:06:00,1.77545,1.77613,1.77539,1.7759,8400000.0
2009-05-11 07:07:00,1.77601,1.77614,1.77559,1.77577,8400000.0
2009-05-11 07:08:00,1.7757,1.77638,1.77559,1.77595,8400000.0
2009-05-11 07:09:00,1.77602,1.77612,1.77582,1.77603,8400000.0
2009-05-11 07:10:00,1.7761,1.77674,1.77585,1.77672,8400000.0
2009-05-11 07:11:00,1.77686,1.77686,1.77574,1.77618,8400000.0
2009-05-11 07:12:00,1.77619,1.77675,1.77609,1.77633,8400000.0
2009-05-11 07:13:00,1.77627,1.77671,1.77627,1.77665,8400000.0
2009-05-11 07:14:00,1.77671,1.77678,1.77629,1.77643,8400000.0
2009-05-11 07:15:00,1.77648,1.77675,1.77643,1.77654,8400000.0
2009-05-11 07:16:00,1.77661,1.77666,1.77654,1.77654,8400000.0
2009-05-11 07:17:00,1.77666,1.77671,1.7763,1.77665,8400000.0
2009-05-11 07:18:00,1.77653,1.77684,1.77652,1.77671,8400000.0
2009-05-11 07:19:00,1.77683,1.77723,1.77665,1.77723,8400000.0
2009-05-11 07:20:00,1.77721,1.77748,1.77689,1.77716,8400000.0
2009-05-11 07:21:00,1.77723,1.7778,1.77707,1.77713,8400000.0
2009-05-11 07:22:00,1.77715,1.77756,1.7769,1.77756,8400000.0
2009-05-11 07:23:00,1.77743,1.77776,1.77696,1.77751,8400000.0
2009-05-11 07:24:00,1.77745,1.77785,1.77718,1.77732,8400000.0
2009-05-11 07:25:00,1.77743,1.7777,1.7773,1.77738,8400000.0
2009-05-11 07:26:00,1.77743,1.77764,1.77651,1.77764,8400000.0
2009-05-11 07:27:00,1.77759,1.77759,1.77695,1.77695,8400000.0
2009-05-11 07:28:00,1.77702,1.77774,1.77695,1.77763,8400000.0
2009-05-11 07:29:00,1.77756,1.77763,1.7775,1.77761,8400000.0
2009-05-11 07:30:00,1.77774,1.77774,1.77686,1.77686,8400000.0
2009-05-11 07:31:00,1.77697,1.77726,1.77679,1.77709,8400000.0
2009-05-11 07:32:00,1.77702,1.77742,1.77662,1.7769,8400000.0
2009-05-11 07:33:00,1.77704,1.77724,1.77616,1.77618,8400000.0
2009-05-11 07:34:00,1.77594,1.77689,1.77594,1.77659,8400000.0
2009-05-11 07:35:00,1.77678,1.7772,1.77652,1.7768,8400000.0
2009-05-11 07:36:00,1.77662,1.77689,1.77645,1.77666,8400000.0
2009-05-11 07:37:00,1.77673,1.77698,1.77634,1.77669,8400000.0
2009-05-11 07:38:00,1.77681,1.77692,1.77628,1.77643,8400000.0
2009-05-11 07:39:00,1.77649,1.77668,1.77636,1.77639,8400000.0
2009-05-11 07:40:00,1.77646,1.77664,1.77643,1.77644,8400000.0
2009-05-11 07:41:00,1.77637,1.77661,1.7763,1.77631,8400000.0
2009-05-11 07:42:00,1.77638,1.77638,1.77618,1.7762,8400000.0
2009-05-11 07:43:00,1.77625,1.77657,1.7762,1.77657,8400000.0
2009-05-11 07:44:00,1.77651,1.77677,1.77586,1.776,8400000.0
2009-05-11 07:45:00,1.77606,1.77606,1.77593,1.77593,8400000.0
2009-05-11 07:46:00,1.77605,1.77634,1.776,1.77613,8400000.0
2009-05-11 07:47:00,1.77606,1.77632,1.77606,1.77613,8400000.0
2009-05-11 07:48:00,1.7762,1.77636,1.77586,1.77636,8400000.0
2009-05-11 07:49:00,1.77629,1.77629,1.77578,1.77584,8400000.0
2009-05-11 07:50:00,1.77589,1.77616,1.77581,1.77606,8400000.0
2009-05-11 07:51:00,1.77612,1.77618,1.77593,1.77603,8400000.0
2009-05-11 07:52:00,1.7761,1.77611,1.77576,1.77581,8400000.0
2009-05-11 07:53:00,1.77604,1.77605,1.77581,1.77605,8400000.0
2009-05-11 07:54:00,1.77598,1.77661,1.77598,1.77617,8400000.0
2009-05-11 07:55:00,1.77633,1.77668,1.77553,1.77657,8400000.0
2009-05-11 07:56:00,1.7765,1.77711,1.77586,1.77678,8400000.0
2009-05-11 07:57:00,1.77691,1.77732,1.77664,1.77709,8400000.0
2009-05-11 07:58:00,1.77698,1.77756,1.77686,1.77756,8400000.0
2009-05-11 07:59:00,1.77744,1.77777,1.77676,1.77689,8400000.0
2009-05-11 08:00:00,1.77696,1.77717,1.77655,1.7766,8400000.0
2009-05-11 08:01:00,1.77673,1.77698,1.77626,1.77634,8400000.0
2009-05-11 08:02:00,1.77633,1.77633,1.7757,1.77581,8400000.0
2009-05-11 08:03:00,1.7757,1.77593,1.77553,1.77586,8400000.0
2009-05-11 08:04:00,1.77574,1.77574,1.77498,1.77558,8400000.0
2009-05-11 08:05:00,1.77571,1.77571,1.77459,1.77528,8400000.0
2009-05-11 08:06:00,1.7753,1.77594,1.77478,1.77522,8400000.0
2009-05-11 08:07:00,1.77533,1.77544,1.7748,1.77527,8400000.0
2009-05-11 08:08:00,1.77534,1.77548,1.7749,1.77501,8400000.0
2009-05-11 08:09:00,1.775,1.77576,1.77487,1.77538,8400000.0
2009-05-11 08:10:00,1.77545,1.77571,1.77495,1.77519,8400000.0
2009-05-11 08:11:00,1.77526,1.77559,1.77519,1.77533,8400000.0
2009-05-11 08:12:00,1.7754,1.77564,1.77516,1.77539,8400000.0
2009-05-11 08:13:00,1.77545,1.77584,1.77527,1.77578,8400000.0
2009-05-11 08:14:00,1.77583,1.77627,1.77578,1.77589,8400000.0
2009-05-11 08:15:00,1.77578,1.77584,1.77525,1.77566,8400000.0
2009-05-11 08:16:00,1.77555,1.77586,1.77533,1.7754,8400000.0
2009-05-11 08:17:00,1.77563,1.77642,1.77506,1.77624,8400000.0
2009-05-11 08:18:00,1.77612,1.77635,1.775,1.77546,8400000.0
2009-05-11 08:19:00,1.77528,1.77583,1.77439,1.77471,8400000.0
2009-05-11 08:20:00,1.77476,1.77508,1.77357,1.77414,8400000.0
2009-05-11 08:21:00,1.77403,1.77449,1.77366,1.77403,8400000.0
2009-05-11 08:22:00,1.774,1.775,1.77392,1.77447,8400000.0
2009-05-11 08:23:00,1.77441,1.77484,1.7743,1.77452,8400000.0
2009-05-11 08:24:00,1.77465,1.77465,1.77408,1.77415,8400000.0
2009-05-11 08:25:00,1.77421,1.77488,1.77421,1.77459,8400000.0
2009-05-11 08:26:00,1.77465,1.77465,1.77399,1.77418,8400000.0
2009-05-11 08:27:00,1.77435,1.77457,1.77378,1.77407,8400000.0
2009-05-11 08:28:00,1.77405,1.77424,1.77331,1.77359,8400000.0
2009-05-11 08:29:00,1.77364,1.77412,1.77281,1.773,8400000.0
2009-05-11 08:30:00,1.77314,1.77349,1.77269,1.77294,8400000.0
2009-05-11 08:31:00,1.77287,1.77312,1.77168,1.77232,8400000.0
2009-05-11 08:32:00,1.7722,1.77393,1.77202,1.7724,8400000.0
2009-05-11 08:33:00,1.7725,1.77297,1.77223,1.77297,8400000.0
2009-05-11 08:34:00,1.77301,1.77301,1.7718,1.7721,8400000.0
2009-05-11 08:35:00,1.77209,1.77273,1.77185,1.77203,8400000.0
2009-05-11 08:36:00,1.7719,1.77279,1.77114,1.77213,8400000.0
2009-05-11 08:37:00,1.77206,1.77239,1.77156,1.77161,8400000.0
2009-05-11 08:38:00,1.77162,1.77233,1.77148,1.77217,8400000.0
2009-05-11 08:39:00,1.77221,1.77271,1.77199,1.77242,8400000.0
2009-05-11 08:40:00,1.77249,1.77365,1.77237,1.77319,8400000.0
2009-05-11 08:41:00,1.77326,1.77361,1.77308,1.77339,8400000.0
2009-05-11 08:42:00,1.77346,1.77377,1.77338,1.77346,8400000.0
2009-05-11 08:43:00,1.77339,1.77406,1.77339,1.77385,8400000.0
2009-05-11 08:44:00,1.77362,1.77405,1.77357,1.77388,8400000.0
2009-05-11 08:45:00,1.77385,1.77453,1.77349,1.77402,8400000.0
2009-05-11 08:46:00,1.77405,1.77429,1.77392,1.77392,8400000.0
2009-05-11 08:47:00,1.77384,1.77417,1.77375,1.77413,8400000.0
2009-05-11 08:48:00,1.7741,1.77493,1.7741,1.77429,8400000.0
2009-05-11 08:49:00,1.77432,1.77479,1.77384,1.77461,8400000.0
2009-05-11 08:50:00,1.77458,1.77495,1.77458,1.77495,8400000.0
2009-05-11 08:51:00,1.77497,1.775,1.77429,1.77457,8400000.0
2009-05-11 08:52:00,1.77451,1.77457,1.77392,1.77426,8400000.0
2009-05-11 08:53:00,1.7743,1.77452,1.77394,1.77437,8400000.0
2009-05-11 08:54:00,1.77443,1.77469,1.77407,1.77445,8400000.0
2009-05-11 08:55:00,1.77433,1.77433,1.77321,1.77353,8400000.0
2009-05-11 08:56:00,1.7736,1.7736,1.77238,1.7728,8400000.0
2009-05-11 08:57:00,1.77268,1.77304,1.7724,1.77293,8400000.0
2009-05-11 08:58:00,1.77289,1.77355,1.77243,1.77302,8400000.0
2009-05-11 08:59:00,1.77301,1.77344,1.77276,1.77329,8400000.0
2009-05-11 09:00:00,1.77327,1.77341,1.77282,1.77317,8400000.0
2009-05-11 09:01:00,1.77312,1.77451,1.7729,1.77423,8400000.0
2009-05-11 09:02:00,1.77418,1.77485,1.77401,1.77447,8400000.0
2009-05-11 09:03:00,1.77452,1.77513,1.77423,1.77493,8400000.0
2009-05-11 09:04:00,1.77488,1.77517,1.77468,1.77498,8400000.0
2009-05-11 09:05:00,1.77499,1.77553,1.77491,1.77545,8400000.0
2009-05-11 09:06:00,1.77665,1.77675,1.77665,1.77665,8400000.0
2009-05-11 09:07:00,1.7771,1.7773,1.7758,1.7758,355200000.0
2009-05-11 09:08:00,1.7758,1.7766,1.7749,1.776,345200000.0
2009-05-11 09:09:00,1.776,1.7762,1.7754,1.77565,305800000.0
2009-05-11 09:10:00,1.77565,1.7757,1.77515,1.77545,289000000.0
2009-05-11 09:11:00,1.77545,1.77585,1.77485,1.7755,295200000.0
2009-05-11 09:12:00,1.7755,1.7757,1.7741,1.7755,354800000.0
2009-05-11 09:13:00,1.7755,1.7759,1.77525,1.7754,294600000.0
2009-05-11 09:14:00,1.7754,1.7757,1.7753,1.7753,150800000.0
2009-05-11 09:15:00,1.77571,1.77574,1.77532,1.77544,153600000.0
2009-05-11 09:16:00,1.77543,1.77584,1.77536,1.77542,153600000.0
2009-05-11 09:17:00,1.77534,1.77558,1.77483,1.77522,153600000.0
2009-05-11 09:18:00,1.77526,1.77614,1.77526,1.77614,153600000.0
2009-05-11 09:19:00,1.77625,1.77653,1.77587,1.7762,153600000.0
2009-05-11 09:20:00,1.77617,1.77629,1.77509,1.77573,153600000.0
2009-05-11 09:21:00,1.77575,1.77617,1.7756,1.77587,153600000.0
2009-05-11 09:22:00,1.77578,1.7769,1.77559,1.77666,153600000.0
2009-05-11 09:23:00,1.77665,1.77739,1.77645,1.77693,153600000.0
2009-05-11 09:24:00,1.77698,1.77698,1.77611,1.77622,153600000.0
2009-05-11 09:25:00,1.77626,1.77626,1.7754,1.77556,153600000.0
2009-05-11 09:26:00,1.77558,1.77601,1.77548,1.77579,153600000.0
2009-05-11 09:27:00,1.77581,1.77623,1.77569,1.77601,153600000.0
2009-05-11 09:28:00,1.77595,1.77602,1.77532,1.77555,153600000.0
2009-05-11 09:29:00,1.77554,1.77612,1.77528,1.77546,153600000.0
2009-05-11 09:30:00,1.77544,1.77564,1.7751,1.77548,153600000.0
2009-05-11 09:31:00,1.77578,1.77578,1.7751,1.77536,153600000.0
2009-05-11 09:32:00,1.77547,1.77628,1.77491,1.77602,153600000.0
2009-05-11 09:33:00,1.77595,1.77648,1.77589,1.77627,153600000.0
2009-05-11 09:34:00,1.77626,1.77681,1.77578,1.77626,153600000.0
2009-05-11 09:35:00,1.77634,1.7765,1.77611,1.77639,153600000.0
2009-05-11 09:36:00,1.77644,1.777,1.77639,1.77668,153600000.0
2009-05-11 09:37:00,1.77675,1.77691,1.77633,1.77633,153600000.0
2009-05-11 09:38:00,1.77641,1.77662,1.77604,1.77615,153600000.0
2009-05-11 09:39:00,1.77626,1.77669,1.77615,1.77642,153600000.0
2009-05-11 09:40:00,1.77634,1.77652,1.77585,1.77597,153600000.0
2009-05-11 09:41:00,1.77594,1.77613,1.77549,1.77609,153600000.0
2009-05-11 09:42:00,1.77613,1.77656,1.77519,1.77542,153600000.0
2009-05-11 09:43:00,1.77585,1.77695,1.77585,1.7768,153600000.0
2009-05-11 09:44:00,1.77675,1.77735,1.7766,1.777,233000000.0
2009-05-11 09:45:00,1.77705,1.77725,1.7769,1.77705,202800000.0
2009-05-11 09:46:00,1.77715,1.77715,1.77665,1.77685,184800000.0
2009-05-11 09:47:00,1.7769,1.7772,1.7764,1.77645,197400000.0
2009-05-11 09:48:00,1.7764,1.7773,1.77595,1.7773,267800000.0
2009-05-11 09:49:00,1.7774,1.77775,1.77665,1.77695,251000000.0
2009-05-11 09:50:00,1.777,1.7774,1.77635,1.77685,478200000.0
2009-05-11 09:51:00,1.77685,1.77745,1.7768,1.777,273500000.0
2009-05-11 09:52:00,1.777,1.77715,1.77625,1.7765,258200000.0
2009-05-11 09:53:00,1.77635,1.7767,1.7758,1.7761,339400000.0
2009-05-11 09:54:00,1.7761,1.7766,1.77605,1.7766,290000000.0
2009-05-11 09:55:00,1.7766,1.77715,1.7761,1.7765,281400000.0
2009-05-11 09:56:00,1.7763,1.7767,1.77575,1.7761,242600000.0
2009-05-11 09:57:00,1.7762,1.7762,1.77515,1.7758,339200000.0
2009-05-11 09:58:00,1.7759,1.7761,1.77555,1.77565,289400000.0
2009-05-11 09:59:00,1.7757,1.77655,1.77555,1.77655,252400000.0
2009-05-11 10:00:00,1.77665,1.7771,1.77645,1.7767,288400000.0
2009-05-11 10:01:00,1.7767,1.7771,1.7761,1.7762,221000000.0
2009-05-11 10:02:00,1.7763,1.77675,1.7757,1.77605,327000000.0
2009-05-11 10:03:00,1.77605,1.77655,1.77585,1.776,232400000.0
2009-05-11 10:04:00,1.776,1.7763,1.7756,1.77595,233000000.0
2009-05-11 10:05:00,1.776,1.77685,1.77575,1.7766,201200000.0
2009-05-11 10:06:00,1.7769,1.7773,1.77625,1.77665,309800000.0
2009-05-11 10:07:00,1.77675,1.7771,1.7764,1.7771,156400000.0
2009-05-11 10:08:00,1.77715,1.77755,1.77695,1.7771,248200000.0
2009-05-11 10:09:00,1.7771,1.7779,1.77705,1.7778,217000000.0
2009-05-11 10:10:00,1.7778,1.77795,1.77735,1.7776,311000000.0
2009-05-11 10:11:00,1.7776,1.77825,1.77715,1.77795,335800000.0
2009-05-11 10:12:00,1.77805,1.77835,1.77735,1.77745,214300000.0
2009-05-11 10:13:00,1.77735,1.7778,1.77635,1.77705,208800000.0
2009-05-11 10:14:00,1.77705,1.77775,1.77695,1.77765,225200000.0
2009-05-11 10:15:00,1.77775,1.7783,1.77745,1.7781,180500000.0
2009-05-11 10:16:00,1.77785,1.77785,1.77695,1.7773,401000000.0
2009-05-11 10:17:00,1.7774,1.7779,1.7768,1.77735,493600000.0
2009-05-11 10:18:00,1.77735,1.77745,1.77635,1.7767,450900000.0
2009-05-11 10:19:00,1.7768,1.7773,1.7759,1.7763,348400000.0
2009-05-11 10:20:00,1.7764,1.7769,1.77595,1.7761,364800000.0
2009-05-11 10:21:00,1.7761,1.7763,1.77545,1.7761,344600000.0
2009-05-11 10:22:00,1.7759,1.7763,1.7753,1.77585,259600000.0
2009-05-11 10:23:00,1.776,1.7761,1.77475,1.7754,318000000.0
2009-05-11 10:24:00,1.7754,1.7761,1.77475,1.7759,370600000.0
2009-05-11 10:25:00,1.77555,1.77665,1.77545,1.7764,338600000.0
2009-05-11 10:26:00,1.7766,1.7766,1.7759,1.7761,319600000.0
2009-05-11 10:27:00,1.77615,1.7764,1.7755,1.77615,318200000.0
2009-05-11 10:28:00,1.7763,1.7773,1.77605,1.7771,245200000.0
2009-05-11 10:29:00,1.77705,1.7774,1.77705,1.77735,225400000.0
2009-05-11 10:30:00,1.77735,1.77735,1.77735,1.77735,9000000.0
2009-05-11 10:31:00,1.77701,1.77738,1.77689,1.77722,96400000.0
2009-05-11 10:32:00,1.7772,1.77807,1.7769,1.77801,96400000.0
2009-05-11 10:33:00,1.77793,1.77815,1.77757,1.77774,96400000.0
2009-05-11 10:34:00,1.7778,1.77784,1.77756,1.77763,96400000.0
2009-05-11 10:35:00,1.77767,1.7778,1.77724,1.7778,96400000.0
2009-05-11 10:36:00,1.77775,1.77778,1.7772,1.77746,96400000.0
2009-05-11 10:37:00,1.77743,1.7786,1.77743,1.77832,96400000.0
2009-05-11 10:38:00,1.77829,1.77852,1.77672,1.77706,96400000.0
2009-05-11 10:39:00,1.77703,1.77732,1.77655,1.77727,96400000.0
2009-05-11 10:40:00,1.77726,1.77827,1.77709,1.77824,96400000.0
2009-05-11 10:41:00,1.77822,1.77853,1.77786,1.77794,96400000.0
2009-05-11 10:42:00,1.77795,1.778,1.7776,1.7778,96400000.0
2009-05-11 10:43:00,1.77785,1.78025,1.7774,1.7802,382400000.0
2009-05-11 10:44:00,1.7803,1.7805,1.77925,1.7797,393100000.0
2009-05-11 10:45:00,1.7795,1.7803,1.7792,1.7798,278600000.0
2009-05-11 10:46:00,1.7798,1.78125,1.7798,1.7807,394600000.0
2009-05-11 10:47:00,1.7807,1.7812,1.78025,1.7809,317400000.0
2009-05-11 10:48:00,1.781,1.781,1.78045,1.7806,246400000.0
2009-05-11 10:49:00,1.78065,1.78085,1.7795,1.78015,259800000.0
2009-05-11 10:50:00,1.7802,1.78105,1.7798,1.7807,361800000.0
2009-05-11 10:51:00,1.78075,1.78075,1.7799,1.78035,346800000.0
2009-05-11 10:52:00,1.78035,1.7809,1.7802,1.7803,396000000.0
2009-05-11 10:53:00,1.78025,1.7809,1.78025,1.7808,209600000.0
2009-05-11 10:54:00,1.7806,1.7806,1.78015,1.7804,170600000.0
2009-05-11 10:55:00,1.7804,1.78055,1.7801,1.7802,191200000.0
2009-05-11 10:56:00,1.7803,1.7804,1.7795,1.7795,175800000.0
2009-05-11 10:57:00,1.7795,1.7805,1.7786,1.77895,384400000.0
2009-05-11 10:58:00,1.77895,1.779,1.7784,1.7787,232800000.0
2009-05-11 10:59:00,1.7787,1.77885,1.7772,1.7775,329200000.0
2009-05-11 11:00:00,1.7775,1.7776,1.77665,1.77695,241200000.0
2009-05-11 11:01:00,1.77695,1.7777,1.77685,1.77755,350200000.0
2009-05-11 11:02:00,1.7774,1.7779,1.7773,1.7777,367200000.0
2009-05-11 11:03:00,1.7777,1.7781,1.77755,1.77775,240600000.0
2009-05-11 11:04:00,1.7777,1.7786,1.77715,1.77815,337600000.0
2009-05-11 11:05:00,1.77815,1.7796,1.77815,1.77945,260200000.0
2009-05-11 11:06:00,1.7795,1.77995,1.7794,1.77995,250200000.0
2009-05-11 11:07:00,1.77995,1.78045,1.77975,1.78005,273800000.0
2009-05-11 11:08:00,1.7801,1.781,1.78,1.7808,355600000.0
2009-05-11 11:09:00,1.7809,1.7813,1.7805,1.7812,446200000.0
2009-05-11 11:10:00,1.7812,1.7816,1.78085,1.78125,399200000.0
2009-05-11 11:11:00,1.78115,1.782,1.7811,1.782,411000000.0
2009-05-11 11:12:00,1.782,1.78215,1.7812,1.78135,347200000.0
2009-05-11 11:13:00,1.78135,1.7815,1.7804,1.78085,353000000.0
2009-05-11 11:14:00,1.78085,1.7815,1.78085,1.7811,230800000.0
2009-05-11 11:15:00,1.78115,1.78115,1.7803,1.78045,191600000.0
2009-05-11 11:16:00,1.7805,1.7807,1.78025,1.78055,243200000.0
2009-05-11 11:17:00,1.7805,1.781,1.78005,1.781,218200000.0
2009-05-11 11:18:00,1.781,1.7816,1.7798,1.78135,334600000.0
2009-05-11 11:19:00,1.7815,1.7816,1.78045,1.78055,253000000.0
2009-05-11 11:20:00,1.78065,1.7812,1.78,1.7801,360800000.0
2009-05-11 11:21:00,1.7801,1.78115,1.7801,1.7805,308800000.0
2009-05-11 11:22:00,1.7805,1.78085,1.7801,1.78025,227200000.0
2009-05-11 11:23:00,1.78045,1.7805,1.7797,1.78035,304200000.0
2009-05-11 11:24:00,1.78045,1.7809,1.78005,1.7805,248800000.0
2009-05-11 11:25:00,1.7805,1.78135,1.7804,1.7806,238200000.0
2009-05-11 11:26:00,1.7807,1.7824,1.7807,1.7823,353000000.0
2009-05-11 11:27:00,1.7823,1.7828,1.7818,1.78185,398000000.0
2009-05-11 11:28:00,1.78185,1.7823,1.7816,1.7818,319800000.0
2009-05-11 11:29:00,1.7818,1.7818,1.781,1.7813,389000000.0
2009-05-11 11:30:00,1.7814,1.7814,1.7804,1.7806,317900000.0
2009-05-11 11:31:00,1.78075,1.7812,1.78045,1.781,288400000.0
2009-05-11 11:32:00,1.781,1.7814,1.7806,1.7808,270400000.0
2009-05-11 11:33:00,1.7808,1.7812,1.7805,1.78075,303200000.0
2009-05-11 11:34:00,1.7809,1.78125,1.7803,1.78055,212400000.0
2009-05-11 11:35:00,1.78055,1.78095,1.78015,1.7808,279600000.0
2009-05-11 11:36:00,1.78095,1.782,1.7808,1.7817,177400000.0
2009-05-11 11:37:00,1.7819,1.782,1.7813,1.782,187800000.0
2009-05-11 11:38:00,1.782,1.7823,1.7819,1.7822,184400000.0
2009-05-11 11:39:00,1.7822,1.78295,1.7822,1.78235,274000000.0
2009-05-11 11:40:00,1.78235,1.7827,1.7811,1.78155,351400000.0
2009-05-11 11:41:00,1.78155,1.78205,1.78105,1.78205,287400000.0
2009-05-11 11:42:00,1.78195,1.7826,1.7819,1.78225,219400000.0
2009-05-11 11:43:00,1.78225,1.78275,1.7819,1.78215,199600000.0
2009-05-11 11:44:00,1.7821,1.78235,1.78175,1.78185,152200000.0
2009-05-11 11:45:00,1.7817,1.7818,1.7808,1.78135,162600000.0
2009-05-11 11:46:00,1.78135,1.78155,1.78095,1.78115,95400000.0
2009-05-11 11:47:00,1.7812,1.7812,1.78015,1.78025,162200000.0
2009-05-11 11:48:00,1.78025,1.7805,1.7794,1.77955,178200000.0
2009-05-11 11:49:00,1.77955,1.7797,1.7793,1.7797,114800000.0
2009-05-11 11:50:00,1.77965,1.7801,1.77955,1.7801,196000000.0
2009-05-11 11:51:00,1.7801,1.78045,1.7799,1.78015,244200000.0
2009-05-11 11:52:00,1.77995,1.7805,1.77985,1.78025,264600000.0
2009-05-11 11:53:00,1.78025,1.781,1.78015,1.7805,259200000.0
2009-05-11 11:54:00,1.7803,1.78125,1.7803,1.78075,236600000.0
2009-05-11 11:55:00,1.7806,1.7807,1.7793,1.77995,394400000.0
2009-05-11 11:56:00,1.77995,1.78,1.77905,1.77935,376400000.0
2009-05-11 11:57:00,1.77935,1.7797,1.7792,1.7792,260600000.0
2009-05-11 11:58:00,1.7792,1.7805,1.7791,1.7803,298200000.0
2009-05-11 11:59:00,1.7803,1.7817,1.78025,1.7812,269400000.0
2009-05-11 12:00:00,1.7811,1.7815,1.7808,1.7811,363600000.0
2009-05-11 12:01:00,1.78125,1.7821,1.78125,1.78145,314400000.0
2009-05-11 12:02:00,1.7815,1.782,1.78125,1.78195,222400000.0
2009-05-11 12:03:00,1.78195,1.782,1.7812,1.7812,260400000.0
2009-05-11 12:04:00,1.7812,1.7821,1.7812,1.7818,212400000.0
2009-05-11 12:05:00,1.7817,1.7818,1.7811,1.7813,218400000.0
2009-05-11 12:06:00,1.7813,1.7818,1.78085,1.7813,295400000.0
2009-05-11 12:07:00,1.7813,1.78155,1.78105,1.78135,267200000.0
2009-05-11 12:08:00,1.78135,1.78205,1.78095,1.78185,296000000.0
2009-05-11 12:09:00,1.78195,1.78225,1.78165,1.78225,287600000.0
2009-05-11 12:10:00,1.7822,1.78225,1.78195,1.782,145200000.0
2009-05-11 12:11:00,1.78205,1.7825,1.782,1.7822,146000000.0
2009-05-11 12:12:00,1.78235,1.78265,1.7818,1.78185,248600000.0
2009-05-11 12:13:00,1.7818,1.78225,1.7818,1.78205,245600000.0
2009-05-11 12:14:00,1.782,1.7822,1.7814,1.7814,226600000.0
2009-05-11 12:15:00,1.78135,1.78145,1.7809,1.78095,184200000.0
2009-05-11 12:16:00,1.78095,1.78095,1.77965,1.77995,155200000.0
2009-05-11 12:17:00,1.78,1.78,1.7795,1.7796,105400000.0
2009-05-11 12:18:00,1.7796,1.78065,1.77945,1.7802,241800000.0
2009-05-11 12:19:00,1.78025,1.7806,1.78,1.7804,216400000.0
2009-05-11 12:20:00,1.7803,1.7808,1.77985,1.78035,300500000.0
2009-05-11 12:21:00,1.78035,1.7804,1.77935,1.77965,213600000.0
2009-05-11 12:22:00,1.77965,1.78135,1.7795,1.781,170800000.0
2009-05-11 12:23:00,1.78095,1.7826,1.78085,1.7823,232700000.0
2009-05-11 12:24:00,1.78185,1.7822,1.78085,1.78135,219600000.0
2009-05-11 12:25:00,1.78145,1.7816,1.78115,1.78145,144000000.0
2009-05-11 12:26:00,1.78135,1.782,1.78135,1.7818,106200000.0
2009-05-11 12:27:00,1.7818,1.78195,1.78165,1.78175,218000000.0
2009-05-11 12:28:00,1.7816,1.7821,1.7816,1.7821,40600000.0
2009-05-11 12:29:00,1.78215,1.7826,1.782,1.78235,218800000.0
2009-05-11 12:30:00,1.78225,1.78255,1.78205,1.78235,150000000.0
2009-05-11 12:31:00,1.7824,1.7828,1.78205,1.78235,212400000.0
2009-05-11 12:32:00,1.7825,1.78275,1.78225,1.7824,207400000.0
2009-05-11 12:33:00,1.7826,1.7828,1.7823,1.7826,143600000.0
2009-05-11 12:34:00,1.7826,1.7829,1.7823,1.78275,135300000.0
2009-05-11 12:35:00,1.78275,1.78285,1.7824,1.7826,107000000.0
2009-05-11 12:36:00,1.78265,1.78305,1.78255,1.7826,65100000.0
2009-05-11 12:37:00,1.78285,1.783,1.7822,1.78235,86600000.0
2009-05-11 12:38:00,1.78235,1.7833,1.7823,1.78245,173800000.0
2009-05-11 12:39:00,1.7825,1.7825,1.7821,1.78215,176000000.0
2009-05-11 12:40:00,1.78235,1.7828,1.78225,1.7827,122200000.0
2009-05-11 12:41:00,1.7827,1.7832,1.78265,1.7832,47600000.0
2009-05-11 12:42:00,1.7832,1.78325,1.7823,1.78235,83200000.0
2009-05-11 12:43:00,1.78245,1.783,1.78205,1.7829,182000000.0
2009-05-11 12:44:00,1.7829,1.7831,1.7827,1.7827,51000000.0
2009-05-11 12:45:00,1.7826,1.78275,1.78255,1.7827,141600000.0
2009-05-11 12:46:00,1.7826,1.783,1.78225,1.7825,199600000.0
2009-05-11 12:47:00,1.78255,1.7831,1.78245,1.78295,162200000.0
2009-05-11 12:48:00,1.78295,1.7833,1.7825,1.783,185200000.0
2009-05-11 12:49:00,1.78305,1.7833,1.78215,1.78235,163000000.0
2009-05-11 12:50:00,1.78235,1.78325,1.7815,1.7831,397200000.0
2009-05-11 12:51:00,1.7832,1.78415,1.78295,1.78405,247200000.0
2009-05-11 12:52:00,1.784,1.78455,1.78355,1.7844,264000000.0
2009-05-11 12:53:00,1.7844,1.78475,1.78405,1.7845,219400000.0
2009-05-11 12:54:00,1.7845,1.7845,1.78395,1.7841,267400000.0
2009-05-11 12:55:00,1.7841,1.7841,1.7829,1.7831,302200000.0
2009-05-11 12:56:00,1.783,1.7833,1.78265,1.7828,213800000.0
2009-05-11 12:57:00,1.7828,1.78325,1.78255,1.78295,202200000.0
2009-05-11 12:58:00,1.78295,1.7841,1.7826,1.7837,280000000.0
2009-05-11 12:59:00,1.7838,1.7845,1.78365,1.7837,286600000.0
2009-05-11 13:00:00,1.7838,1.7839,1.78325,1.78335,272200000.0
2009-05-11 13:01:00,1.78345,1.7842,1.78345,1.784,238200000.0
2009-05-11 13:02:00,1.7841,1.785,1.7836,1.7845,298200000.0
2009-05-11 13:03:00,1.78455,1.7849,1.784,1.7841,220800000.0
2009-05-11 13:04:00,1.78425,1.7849,1.78425,1.7849,126400000.0
2009-05-11 13:05:00,1.785,1.7853,1.78485,1.7849,197600000.0
2009-05-11 13:06:00,1.78495,1.7855,1.78485,1.7854,210200000.0
2009-05-11 13:07:00,1.7854,1.7855,1.7844,1.7845,276400000.0
2009-05-11 13:08:00,1.7845,1.7847,1.78335,1.78375,332400000.0
2009-05-11 13:09:00,1.7836,1.7841,1.78345,1.7835,279000000.0
2009-05-11 13:10:00,1.7835,1.78365,1.783,1.7831,326600000.0
2009-05-11 13:11:00,1.7831,1.7837,1.7831,1.7834,311000000.0
2009-05-11 13:12:00,1.7833,1.7835,1.78285,1.7833,407600000.0
2009-05-11 13:13:00,1.7833,1.7835,1.7827,1.7833,253000000.0
2009-05-11 13:14:00,1.7833,1.7835,1.7832,1.7833,105000000.0
2009-05-11 13:15:00,1.7833,1.7836,1.7832,1.7834,214600000.0
2009-05-11 13:16:00,1.7835,1.7837,1.7833,1.7834,157200000.0
2009-05-11 13:17:00,1.7834,1.7834,1.7829,1.7833,185800000.0
2009-05-11 13:18:00,1.7833,1.7833,1.78255,1.783,281000000.0
2009-05-11 13:19:00,1.783,1.783,1.7823,1.7824,365400000.0
2009-05-11 13:20:00,1.7824,1.7828,1.78215,1.78265,265000000.0
2009-05-11 13:21:00,1.7827,1.78275,1.78215,1.7824,118400000.0
2009-05-11 13:22:00,1.7824,1.7829,1.7824,1.7825,169200000.0
2009-05-11 13:23:00,1.78265,1.78265,1.7817,1.7818,162200000.0
2009-05-11 13:24:00,1.7819,1.78225,1.7811,1.78205,341200000.0
2009-05-11 13:25:00,1.78205,1.7822,1.7809,1.7816,340000000.0
2009-05-11 13:26:00,1.7816,1.7818,1.78115,1.7816,278000000.0
2009-05-11 13:27:00,1.7817,1.7821,1.78155,1.7818,238600000.0
2009-05-11 13:28:00,1.782,1.7821,1.7816,1.7821,195000000.0
2009-05-11 13:29:00,1.7821,1.7822,1.7811,1.78135,263200000.0
2009-05-11 13:30:00,1.781,1.7817,1.7804,1.7814,397800000.0
2009-05-11 13:31:00,1.7814,1.7815,1.78085,1.7813,322400000.0
2009-05-11 13:32:00,1.7813,1.7817,1.7812,1.7817,307400000.0
2009-05-11 13:33:00,1.7817,1.78215,1.7813,1.7814,224000000.0
2009-05-11 13:34:00,1.7814,1.7817,1.7812,1.7817,256800000.0
2009-05-11 13:35:00,1.7815,1.782,1.78045,1.7806,338100000.0
2009-05-11 13:36:00,1.7806,1.7818,1.78055,1.7815,215600000.0
2009-05-11 13:37:00,1.7813,1.7821,1.7808,1.7819,266900000.0
2009-05-11 13:38:00,1.7819,1.7824,1.78155,1.78215,239400000.0
2009-05-11 13:39:00,1.78215,1.7825,1.78185,1.7823,267600000.0
2009-05-11 13:40:00,1.7823,1.78265,1.78155,1.7824,318000000.0
2009-05-11 13:41:00,1.78225,1.78275,1.78215,1.7825,205800000.0
2009-05-11 13:42:00,1.7825,1.7833,1.7822,1.7827,201600000.0
2009-05-11 13:43:00,1.7827,1.78285,1.7815,1.78215,398000000.0
2009-05-11 13:44:00,1.7822,1.7827,1.78165,1.7825,195200000.0
2009-05-11 13:45:00,1.7825,1.7834,1.7825,1.78305,217800000.0
2009-05-11 13:46:00,1.783,1.7832,1.78265,1.78305,185500000.0
2009-05-11 13:47:00,1.78305,1.78305,1.7823,1.7824,218500000.0
2009-05-11 13:48:00,1.7824,1.78295,1.78235,1.78295,135800000.0
2009-05-11 13:49:00,1.78295,1.78295,1.7823,1.78275,243000000.0
2009-05-11 13:50:00,1.78275,1.7833,1.7827,1.7828,222600000.0
2009-05-11 13:51:00,1.7828,1.78295,1.7824,1.78245,134000000.0
2009-05-11 13:52:00,1.78255,1.783,1.78235,1.783,159200000.0
2009-05-11 13:53:00,1.78295,1.78335,1.78275,1.78315,303000000.0
2009-05-11 13:54:00,1.7832,1.7835,1.7831,1.78325,171800000.0
2009-05-11 13:55:00,1.78335,1.7837,1.7829,1.78365,203800000.0
2009-05-11 13:56:00,1.7837,1.7838,1.7834,1.7836,192000000.0
2009-05-11 13:57:00,1.78345,1.78385,1.783,1.78315,190400000.0
2009-05-11 13:58:00,1.7832,1.7833,1.783,1.7833,265600000.0
2009-05-11 13:59:00,1.7831,1.7835,1.78275,1.78295,238000000.0
2009-05-11 14:00:00,1.78295,1.78335,1.78295,1.78315,199800000.0
2009-05-11 14:01:00,1.78315,1.7833,1.7823,1.7825,264000000.0
2009-05-11 14:02:00,1.7825,1.7831,1.7816,1.7816,161800000.0
2009-05-11 14:03:00,1.7816,1.7818,1.7813,1.7815,183000000.0
2009-05-11 14:04:00,1.7814,1.7816,1.78135,1.7814,94400000.0
2009-05-11 14:05:00,1.7814,1.7815,1.781,1.7812,219000000.0
2009-05-11 14:06:00,1.78115,1.78145,1.78055,1.7812,363200000.0
2009-05-11 14:07:00,1.78125,1.782,1.78115,1.78195,155600000.0
2009-05-11 14:08:00,1.78185,1.7827,1.78175,1.78245,218800000.0
2009-05-11 14:09:00,1.78235,1.78245,1.78205,1.78225,144800000.0
2009-05-11 14:10:00,1.7823,1.7826,1.78215,1.7823,258000000.0
2009-05-11 14:11:00,1.78225,1.78245,1.7817,1.78235,103200000.0
2009-05-11 14:12:00,1.7823,1.7824,1.782,1.78225,158400000.0
2009-05-11 14:13:00,1.7823,1.7831,1.7823,1.783,240600000.0
2009-05-11 14:14:00,1.783,1.7834,1.7827,1.783,214000000.0
2009-05-11 14:15:00,1.78315,1.78405,1.78315,1.78395,175000000.0
2009-05-11 14:16:00,1.7839,1.78425,1.78345,1.7835,245400000.0
2009-05-11 14:17:00,1.78355,1.7843,1.7835,1.7841,289600000.0
2009-05-11 14:18:00,1.7843,1.7843,1.7836,1.7839,426400000.0
2009-05-11 14:19:00,1.78385,1.7839,1.78305,1.7832,370200000.0
2009-05-11 14:20:00,1.7831,1.78365,1.78265,1.7831,420400000.0
2009-05-11 14:21:00,1.7831,1.7833,1.78295,1.78305,240000000.0
2009-05-11 14:22:00,1.7832,1.7836,1.78265,1.7827,244900000.0
2009-05-11 14:23:00,1.7827,1.78305,1.7826,1.78265,175600000.0
2009-05-11 14:24:00,1.78265,1.78265,1.78225,1.78245,173200000.0
2009-05-11 14:25:00,1.78245,1.78255,1.7819,1.78225,233600000.0
2009-05-11 14:26:00,1.7824,1.7825,1.7817,1.78215,253200000.0
2009-05-11 14:27:00,1.78205,1.7827,1.7819,1.78255,295000000.0
2009-05-11 14:28:00,1.7826,1.7829,1.7821,1.7827,339200000.0
2009-05-11 14:29:00,1.78265,1.78325,1.7826,1.78265,279200000.0
2009-05-11 14:30:00,1.78265,1.7836,1.78255,1.7836,301400000.0
2009-05-11 14:31:00,1.78355,1.7836,1.7832,1.7834,333400000.0
2009-05-11 14:32:00,1.7834,1.7834,1.7829,1.7829,278000000.0
2009-05-11 14:33:00,1.7829,1.78305,1.78245,1.78255,222600000.0
2009-05-11 14:34:00,1.7826,1.7827,1.78195,1.7821,179800000.0
2009-05-11 14:35:00,1.7821,1.78235,1.78155,1.7817,259200000.0
2009-05-11 14:36:00,1.7817,1.78235,1.78135,1.78185,241000000.0
2009-05-11 14:37:00,1.7818,1.7819,1.7809,1.78115,217600000.0
2009-05-11 14:38:00,1.78125,1.7814,1.7809,1.7811,116000000.0
2009-05-11 14:39:00,1.7811,1.78195,1.7809,1.78195,240600000.0
2009-05-11 14:40:00,1.7818,1.7819,1.7813,1.78145,142600000.0
2009-05-11 14:41:00,1.7814,1.78185,1.78125,1.7814,190200000.0
2009-05-11 14:42:00,1.78155,1.7816,1.78105,1.78115,246600000.0
2009-05-11 14:43:00,1.7813,1.78175,1.78115,1.7813,207200000.0
2009-05-11 14:44:00,1.78135,1.78165,1.78125,1.78145,140000000.0
2009-05-11 14:45:00,1.7815,1.7819,1.78135,1.7814,254200000.0
2009-05-11 14:46:00,1.7814,1.782,1.78125,1.7817,252400000.0
2009-05-11 14:47:00,1.7817,1.7819,1.7815,1.78165,118400000.0
2009-05-11 14:48:00,1.78165,1.7824,1.7815,1.7823,213400000.0
2009-05-11 14:49:00,1.7823,1.7825,1.7816,1.78165,411800000.0
2009-05-11 14:50:00,1.7818,1.782,1.78155,1.7817,241200000.0
2009-05-11 14:51:00,1.7816,1.7819,1.78105,1.78105,318600000.0
2009-05-11 14:52:00,1.78105,1.7815,1.78065,1.78085,302200000.0
2009-05-11 14:53:00,1.7811,1.7818,1.78085,1.7816,368200000.0
2009-05-11 14:54:00,1.7816,1.7823,1.7811,1.78165,336200000.0
2009-05-11 14:55:00,1.78165,1.7821,1.7814,1.7818,275800000.0
2009-05-11 14:56:00,1.7817,1.7821,1.7815,1.7818,358000000.0
2009-05-11 14:57:00,1.7819,1.7822,1.7816,1.7818,432800000.0
2009-05-11 14:58:00,1.782,1.7824,1.78165,1.7823,326000000.0
2009-05-11 14:59:00,1.78265,1.7837,1.78225,1.7837,350600000.0
2009-05-11 15:00:00,1.7839,1.7839,1.78315,1.7832,156000000.0
2009-05-11 15:01:00,1.7832,1.7838,1.78305,1.7833,180600000.0
2009-05-11 15:02:00,1.78315,1.78405,1.78315,1.7837,196200000.0
2009-05-11 15:03:00,1.78385,1.7845,1.78355,1.7844,260600000.0
2009-05-11 15:04:00,1.7844,1.7855,1.78405,1.7855,374600000.0
2009-05-11 15:05:00,1.7856,1.7856,1.7847,1.7851,399200000.0
2009-05-11 15:06:00,1.7851,1.7855,1.78475,1.7852,316700000.0
2009-05-11 15:07:00,1.7852,1.78555,1.7847,1.7855,288800000.0
2009-05-11 15:08:00,1.7856,1.7856,1.7846,1.785,261100000.0
2009-05-11 15:09:00,1.7852,1.78545,1.7841,1.7849,411800000.0
2009-05-11 15:10:00,1.7848,1.7848,1.784,1.784,400400000.0
2009-05-11 15:11:00,1.78385,1.7845,1.78365,1.7843,344000000.0
2009-05-11 15:12:00,1.7844,1.78455,1.78375,1.7838,335800000.0
2009-05-11 15:13:00,1.7838,1.7841,1.78305,1.7833,373600000.0
2009-05-11 15:14:00,1.7832,1.7838,1.783,1.78355,360800000.0
2009-05-11 15:15:00,1.7836,1.78415,1.7833,1.7839,335200000.0
2009-05-11 15:16:00,1.78395,1.78465,1.7839,1.7846,360600000.0
2009-05-11 15:17:00,1.7846,1.7849,1.78385,1.78405,352800000.0
2009-05-11 15:18:00,1.784,1.78405,1.78315,1.7832,339400000.0
2009-05-11 15:19:00,1.7833,1.7839,1.78315,1.7839,271400000.0
2009-05-11 15:20:00,1.7838,1.78465,1.7837,1.78455,254000000.0
2009-05-11 15:21:00,1.7846,1.78485,1.7841,1.78485,381600000.0
2009-05-11 15:22:00,1.7849,1.7857,1.78475,1.785,376800000.0
2009-05-11 15:23:00,1.785,1.7856,1.7849,1.7855,318000000.0
2009-05-11 15:24:00,1.7856,1.7856,1.78515,1.7853,246200000.0
2009-05-11 15:25:00,1.7853,1.7857,1.7847,1.7849,329200000.0
2009-05-11 15:26:00,1.7849,1.7863,1.7849,1.78595,360800000.0
2009-05-11 15:27:00,1.7858,1.7861,1.7851,1.7853,284200000.0
2009-05-11 15:28:00,1.7853,1.7859,1.7853,1.7855,196800000.0
2009-05-11 15:29:00,1.78555,1.78565,1.78525,1.7854,232800000.0
2009-05-11 15:30:00,1.78535,1.78555,1.7849,1.7851,270600000.0
2009-05-11 15:31:00,1.78505,1.78515,1.7843,1.78445,309000000.0
2009-05-11 15:32:00,1.7843,1.7846,1.7835,1.7836,271400000.0
2009-05-11 15:33:00,1.7834,1.7838,1.783,1.78325,334200000.0
2009-05-11 15:34:00,1.78335,1.7841,1.78295,1.78375,374800000.0
2009-05-11 15:35:00,1.78385,1.785,1.7838,1.7849,419600000.0
2009-05-11 15:36:00,1.78485,1.785,1.7839,1.784,364400000.0
2009-05-11 15:37:00,1.784,1.7847,1.7839,1.7844,355200000.0
2009-05-11 15:38:00,1.78455,1.7859,1.7844,1.78535,374000000.0
2009-05-11 15:39:00,1.7849,1.7857,1.78445,1.78545,298600000.0
2009-05-11 15:40:00,1.78545,1.78545,1.78445,1.7851,294400000.0
2009-05-11 15:41:00,1.7851,1.7863,1.7849,1.7861,527800000.0
2009-05-11 15:42:00,1.786,1.7864,1.78545,1.78575,345000000.0
2009-05-11 15:43:00,1.78575,1.78725,1.78575,1.7867,374600000.0
2009-05-11 15:44:00,1.7867,1.7875,1.78645,1.7867,314800000.0
2009-05-11 15:45:00,1.7866,1.7879,1.78645,1.78785,293800000.0
2009-05-11 15:46:00,1.788,1.7884,1.78735,1.7882,297800000.0
2009-05-11 15:47:00,1.7884,1.7893,1.7884,1.789,321400000.0
2009-05-11 15:48:00,1.789,1.789,1.78795,1.78835,369200000.0
2009-05-11 15:49:00,1.78835,1.7901,1.78835,1.78995,282200000.0
2009-05-11 15:50:00,1.78995,1.7906,1.7897,1.7901,262200000.0
2009-05-11 15:51:00,1.79015,1.79025,1.78965,1.79005,281800000.0
2009-05-11 15:52:00,1.78995,1.79025,1.7897,1.7899,284400000.0
2009-05-11 15:53:00,1.78995,1.78995,1.7888,1.789,303000000.0
2009-05-11 15:54:00,1.78905,1.7896,1.78885,1.7893,284600000.0
2009-05-11 15:55:00,1.7893,1.7894,1.78795,1.7882,320400000.0
2009-05-11 15:56:00,1.788,1.78815,1.78755,1.788,249000000.0
2009-05-11 15:57:00,1.7879,1.7881,1.7874,1.78805,198400000.0
2009-05-11 15:58:00,1.78825,1.78825,1.78725,1.788,196800000.0
2009-05-11 15:59:00,1.7879,1.79055,1.7877,1.7887,289600000.0
2009-05-11 16:00:00,1.78885,1.79025,1.7884,1.7901,335200000.0
2009-05-11 16:01:00,1.7902,1.7903,1.7892,1.7896,323600000.0
2009-05-11 16:02:00,1.7897,1.7906,1.7893,1.78945,345400000.0
2009-05-11 16:03:00,1.7895,1.79025,1.7895,1.7901,260600000.0
2009-05-11 16:04:00,1.7895,1.7903,1.78935,1.7901,255200000.0
2009-05-11 16:05:00,1.7901,1.7907,1.7898,1.7901,227000000.0
2009-05-11 16:06:00,1.79025,1.7905,1.78955,1.79,363200000.0
2009-05-11 16:07:00,1.79005,1.7904,1.7894,1.7895,326200000.0
2009-05-11 16:08:00,1.7895,1.7898,1.7887,1.78885,265600000.0
2009-05-11 16:09:00,1.7888,1.7889,1.7874,1.7874,278800000.0
2009-05-11 16:10:00,1.7874,1.78835,1.78725,1.78755,285800000.0
2009-05-11 16:11:00,1.7877,1.7885,1.78725,1.7876,271200000.0
2009-05-11 16:12:00,1.7876,1.7884,1.7873,1.7875,274800000.0
2009-05-11 16:13:00,1.7872,1.78755,1.7864,1.78675,340000000.0
2009-05-11 16:14:00,1.7867,1.787,1.7863,1.7868,240000000.0
2009-05-11 16:15:00,1.7868,1.7873,1.7868,1.7871,297000000.0
2009-05-11 16:16:00,1.78705,1.78775,1.78655,1.78775,290200000.0
2009-05-11 16:17:00,1.7877,1.7879,1.78675,1.7873,274000000.0
2009-05-11 16:18:00,1.78725,1.7879,1.7872,1.78735,233200000.0
2009-05-11 16:19:00,1.7874,1.7879,1.78735,1.78745,266600000.0
2009-05-11 16:20:00,1.78735,1.78785,1.7863,1.78655,263400000.0
2009-05-11 16:21:00,1.7867,1.78685,1.78565,1.78585,261200000.0
2009-05-11 16:22:00,1.78585,1.78585,1.78545,1.78545,188200000.0
2009-05-11 16:23:00,1.78555,1.78695,1.7854,1.78615,246200000.0
2009-05-11 16:24:00,1.78625,1.7872,1.78605,1.7871,226000000.0
2009-05-11 16:25:00,1.78675,1.7872,1.78625,1.7864,303200000.0
2009-05-11 16:26:00,1.7864,1.78695,1.786,1.7862,299400000.0
2009-05-11 16:27:00,1.7862,1.7868,1.78615,1.7865,279800000.0
2009-05-11 16:28:00,1.78655,1.78675,1.7864,1.78675,328000000.0
2009-05-11 16:29:00,1.7867,1.7867,1.78515,1.78515,312000000.0
2009-05-11 16:30:00,1.78525,1.7858,1.78465,1.7858,314800000.0
2009-05-11 16:31:00,1.7858,1.78665,1.7856,1.78665,237200000.0
2009-05-11 16:32:00,1.78665,1.7872,1.7861,1.7861,293800000.0
2009-05-11 16:33:00,1.7861,1.7869,1.7858,1.7868,318800000.0
2009-05-11 16:34:00,1.787,1.7871,1.78635,1.7868,406400000.0
2009-05-11 16:35:00,1.78675,1.7873,1.78655,1.78675,379000000.0
2009-05-11 16:36:00,1.7865,1.7865,1.7856,1.7857,321800000.0
2009-05-11 16:37:00,1.7857,1.7857,1.7841,1.7847,309000000.0
2009-05-11 16:38:00,1.7843,1.7851,1.7839,1.78465,342600000.0
2009-05-11 16:39:00,1.7846,1.7852,1.7841,1.78465,262800000.0
2009-05-11 16:40:00,1.7848,1.7856,1.78455,1.7856,304600000.0
2009-05-11 16:41:00,1.7856,1.786,1.7852,1.78565,338200000.0
2009-05-11 16:42:00,1.78575,1.7859,1.78515,1.7858,305000000.0
2009-05-11 16:43:00,1.78565,1.7863,1.785,1.7861,264600000.0
2009-05-11 16:44:00,1.78595,1.7864,1.78555,1.7858,407400000.0
2009-05-11 16:45:00,1.7858,1.7863,1.7851,1.78515,307400000.0
2009-05-11 16:46:00,1.78505,1.78505,1.78325,1.7843,289400000.0
2009-05-11 16:47:00,1.7843,1.7847,1.7842,1.7844,318800000.0
2009-05-11 16:48:00,1.7844,1.78495,1.7842,1.7847,290600000.0
2009-05-11 16:49:00,1.7847,1.7854,1.7847,1.7852,329000000.0
2009-05-11 16:50:00,1.78505,1.78535,1.7849,1.785,228000000.0
2009-05-11 16:51:00,1.785,1.7851,1.784,1.78425,282400000.0
2009-05-11 16:52:00,1.7845,1.7845,1.78335,1.7834,253000000.0
2009-05-11 16:53:00,1.78345,1.7837,1.78295,1.7832,329000000.0
2009-05-11 16:54:00,1.7832,1.7834,1.78285,1.7831,356000000.0
2009-05-11 16:55:00,1.7831,1.78355,1.78285,1.78335,257200000.0
2009-05-11 16:56:00,1.7835,1.7837,1.78275,1.7837,321800000.0
2009-05-11 16:57:00,1.7836,1.7841,1.7836,1.78405,190400000.0
2009-05-11 16:58:00,1.78395,1.78455,1.78355,1.78415,236400000.0
2009-05-11 16:59:00,1.78415,1.7844,1.78215,1.78215,228400000.0
2009-05-11 17:00:00,1.78205,1.7834,1.78175,1.7833,241200000.0
2009-05-11 17:01:00,1.7833,1.78365,1.78295,1.78325,191800000.0
2009-05-11 17:02:00,1.78325,1.78395,1.7831,1.78335,236000000.0
2009-05-11 17:03:00,1.78335,1.7841,1.78305,1.78365,300000000.0
2009-05-11 17:04:00,1.78365,1.7841,1.7832,1.78355,223200000.0
2009-05-11 17:05:00,1.7834,1.78365,1.7825,1.7829,240400000.0
2009-05-11 17:06:00,1.7828,1.7835,1.78255,1.78315,320000000.0
2009-05-11 17:07:00,1.7831,1.7835,1.78185,1.782,197300000.0
2009-05-11 17:08:00,1.7822,1.7822,1.7817,1.7817,121600000.0
2009-05-11 17:09:00,1.7817,1.7822,1.7812,1.7818,210800000.0
2009-05-11 17:10:00,1.7818,1.7828,1.78165,1.7828,245400000.0
2009-05-11 17:11:00,1.7829,1.7833,1.7825,1.78275,295200000.0
2009-05-11 17:12:00,1.78275,1.7832,1.78245,1.7829,245400000.0
2009-05-11 17:13:00,1.78295,1.78315,1.7818,1.782,275400000.0
2009-05-11 17:14:00,1.7818,1.78235,1.78145,1.7823,359800000.0
2009-05-11 17:15:00,1.7823,1.7823,1.78125,1.7819,245600000.0
2009-05-11 17:16:00,1.7815,1.7817,1.7812,1.7814,452800000.0
2009-05-11 17:17:00,1.7816,1.7816,1.7806,1.7809,227800000.0
2009-05-11 17:18:00,1.781,1.7815,1.7808,1.78125,260000000.0
2009-05-11 17:19:00,1.7814,1.7817,1.7813,1.7817,265000000.0
2009-05-11 17:20:00,1.78165,1.782,1.78145,1.7819,182400000.0
2009-05-11 17:21:00,1.78175,1.7824,1.78165,1.7822,248000000.0
2009-05-11 17:22:00,1.7822,1.7827,1.7816,1.78235,280800000.0
2009-05-11 17:23:00,1.78235,1.78305,1.7822,1.78285,334000000.0
2009-05-11 17:24:00,1.7829,1.7831,1.78275,1.7828,155000000.0
2009-05-11 17:25:00,1.78285,1.7832,1.78255,1.78305,248600000.0
2009-05-11 17:26:00,1.7831,1.7832,1.7823,1.7825,191200000.0
2009-05-11 17:27:00,1.7825,1.783,1.78235,1.7829,285000000.0
2009-05-11 17:28:00,1.7829,1.7841,1.78245,1.7834,312100000.0
2009-05-11 17:29:00,1.7834,1.78375,1.7828,1.78375,285000000.0
2009-05-11 17:30:00,1.7837,1.7839,1.78275,1.78365,252400000.0
2009-05-11 17:31:00,1.78355,1.7837,1.7832,1.78365,151800000.0
2009-05-11 17:32:00,1.78365,1.78485,1.7834,1.7847,251800000.0
2009-05-11 17:33:00,1.7847,1.7854,1.78455,1.785,196000000.0
2009-05-11 17:34:00,1.785,1.7853,1.78475,1.7848,152200000.0
2009-05-11 17:35:00,1.78475,1.78555,1.78455,1.7849,327400000.0
2009-05-11 17:36:00,1.7847,1.7851,1.78435,1.78485,270200000.0
2009-05-11 17:37:00,1.7849,1.7862,1.78485,1.7858,210200000.0
2009-05-11 17:38:00,1.78595,1.78615,1.78545,1.78565,181200000.0
2009-05-11 17:39:00,1.78575,1.7859,1.7856,1.78575,173600000.0
2009-05-11 17:40:00,1.78575,1.78575,1.78545,1.78565,184000000.0
2009-05-11 17:41:00,1.78575,1.7863,1.78565,1.78615,156800000.0
2009-05-11 17:42:00,1.7861,1.78645,1.78585,1.7862,181400000.0
2009-05-11 17:43:00,1.7861,1.7869,1.7861,1.7866,314600000.0
2009-05-11 17:44:00,1.7866,1.78685,1.7863,1.7866,196000000.0
2009-05-11 17:45:00,1.78665,1.7868,1.78645,1.7867,247600000.0
2009-05-11 17:46:00,1.7868,1.7871,1.78635,1.7868,379200000.0
2009-05-11 17:47:00,1.7868,1.7868,1.7859,1.786,283400000.0
2009-05-11 17:48:00,1.7861,1.7867,1.7859,1.7861,304800000.0
2009-05-11 17:49:00,1.7862,1.7863,1.78595,1.786,289200000.0
2009-05-11 17:50:00,1.7859,1.7867,1.7859,1.7866,409600000.0
2009-05-11 17:51:00,1.7864,1.7866,1.7861,1.7864,271400000.0
2009-05-11 17:52:00,1.7864,1.78785,1.78615,1.7875,285000000.0
2009-05-11 17:53:00,1.7871,1.7878,1.7871,1.7873,297400000.0
2009-05-11 17:54:00,1.7873,1.788,1.7872,1.7875,282300000.0
2009-05-11 17:55:00,1.7877,1.7877,1.7867,1.78705,383200000.0
2009-05-11 17:56:00,1.78705,1.78765,1.7867,1.78745,327600000.0
2009-05-11 17:57:00,1.78775,1.7888,1.78745,1.7886,221800000.0
2009-05-11 17:58:00,1.7888,1.78885,1.78815,1.7883,204600000.0
2009-05-11 17:59:00,1.7883,1.78885,1.78805,1.78855,209200000.0
2009-05-11 18:00:00,1.78855,1.78855,1.78755,1.78755,243000000.0
2009-05-11 18:01:00,1.7878,1.7879,1.78675,1.78685,254800000.0
2009-05-11 18:02:00,1.78685,1.78715,1.7864,1.7864,222200000.0
2009-05-11 18:03:00,1.7864,1.78685,1.78615,1.78685,130800000.0
2009-05-11 18:04:00,1.7868,1.78725,1.7867,1.78725,65800000.0
2009-05-11 18:05:00,1.7873,1.78735,1.78685,1.78695,124600000.0
2009-05-11 18:06:00,1.7871,1.7871,1.78635,1.7866,166800000.0
2009-05-11 18:07:00,1.7866,1.78675,1.78625,1.78645,195800000.0
2009-05-11 18:08:00,1.78645,1.7868,1.78585,1.78585,157800000.0
2009-05-11 18:09:00,1.7861,1.7862,1.78545,1.78565,179600000.0
2009-05-11 18:10:00,1.7856,1.7865,1.7856,1.78635,125400000.0
2009-05-11 18:11:00,1.7862,1.7864,1.7858,1.78615,133000000.0
2009-05-11 18:12:00,1.7859,1.7863,1.7856,1.78575,153600000.0
2009-05-11 18:13:00,1.7857,1.7865,1.7857,1.78615,86200000.0
2009-05-11 18:14:00,1.7862,1.78635,1.786,1.7861,145000000.0
2009-05-11 18:15:00,1.7862,1.7863,1.7857,1.78575,82400000.0
2009-05-11 18:16:00,1.7859,1.7862,1.78585,1.786,133000000.0
2009-05-11 18:17:00,1.78605,1.7864,1.786,1.78625,78400000.0
2009-05-11 18:18:00,1.7863,1.7863,1.78605,1.7862,77600000.0
2009-05-11 18:19:00,1.7861,1.7861,1.7859,1.78605,29400000.0
2009-05-11 18:20:00,1.78605,1.7861,1.78545,1.7855,137600000.0
2009-05-11 18:21:00,1.7855,1.7864,1.78535,1.7863,226200000.0
2009-05-11 18:22:00,1.7863,1.7863,1.78495,1.78515,273000000.0
2009-05-11 18:23:00,1.78515,1.7856,1.78465,1.785,244000000.0
2009-05-11 18:24:00,1.785,1.7852,1.7845,1.7851,306800000.0
2009-05-11 18:25:00,1.7851,1.7852,1.7839,1.784,236400000.0
2009-05-11 18:26:00,1.784,1.7845,1.78345,1.7845,246800000.0
2009-05-11 18:27:00,1.78465,1.7848,1.78375,1.7842,185200000.0
2009-05-11 18:28:00,1.7844,1.7848,1.78415,1.7845,116800000.0
2009-05-11 18:29:00,1.7845,1.7851,1.78435,1.785,252600000.0
2009-05-11 18:30:00,1.785,1.7852,1.78395,1.7847,283600000.0
2009-05-11 18:31:00,1.7847,1.78495,1.78425,1.78475,184000000.0
2009-05-11 18:32:00,1.78475,1.7855,1.78475,1.7852,205200000.0
2009-05-11 18:33:00,1.7853,1.7853,1.78445,1.7849,326200000.0
2009-05-11 18:34:00,1.7849,1.7853,1.78435,1.78465,186400000.0
2009-05-11 18:35:00,1.7849,1.785,1.78415,1.78425,121900000.0
2009-05-11 18:36:00,1.78425,1.7843,1.7834,1.7837,276200000.0
2009-05-11 18:37:00,1.7837,1.7843,1.7834,1.784,148200000.0
2009-05-11 18:38:00,1.7843,1.78445,1.78405,1.7842,117600000.0
2009-05-11 18:39:00,1.7843,1.7844,1.78355,1.7843,246400000.0
2009-05-11 18:40:00,1.7843,1.7859,1.7843,1.78495,227000000.0
2009-05-11 18:41:00,1.7851,1.7859,1.785,1.7858,222000000.0
2009-05-11 18:42:00,1.7858,1.7859,1.7849,1.78525,186600000.0
2009-05-11 18:43:00,1.78525,1.7854,1.78515,1.7853,84200000.0
2009-05-11 18:44:00,1.7853,1.7853,1.78485,1.78485,96400000.0
2009-05-11 18:45:00,1.78485,1.7853,1.7847,1.78475,86800000.0
2009-05-11 18:46:00,1.78475,1.7848,1.78465,1.78475,66400000.0
2009-05-11 18:47:00,1.78475,1.78495,1.7844,1.7846,48800000.0
2009-05-11 18:48:00,1.78455,1.785,1.78435,1.785,177600000.0
2009-05-11 18:49:00,1.7848,1.7851,1.7839,1.7849,183000000.0
2009-05-11 18:50:00,1.7849,1.7856,1.78475,1.78545,157400000.0
2009-05-11 18:51:00,1.78545,1.786,1.78515,1.78545,179800000.0
2009-05-11 18:52:00,1.7854,1.7856,1.78515,1.7854,101400000.0
2009-05-11 18:53:00,1.78535,1.7855,1.7852,1.7855,61600000.0
2009-05-11 18:54:00,1.78535,1.78585,1.78515,1.78565,129600000.0
2009-05-11 18:55:00,1.7858,1.787,1.7855,1.7867,249400000.0
2009-05-11 18:56:00,1.7867,1.7874,1.7866,1.78685,264400000.0
2009-05-11 18:57:00,1.7869,1.7874,1.7868,1.7872,181200000.0
2009-05-11 18:58:00,1.7873,1.7876,1.78655,1.7868,192600000.0
2009-05-11 18:59:00,1.787,1.7877,1.7867,1.7873,224400000.0
2009-05-11 19:00:00,1.7874,1.7875,1.7863,1.7867,211400000.0
2009-05-11 19:01:00,1.7868,1.7877,1.78625,1.78695,260600000.0
2009-05-11 19:02:00,1.787,1.7873,1.7866,1.7868,199000000.0
2009-05-11 19:03:00,1.7868,1.7871,1.7863,1.787,201400000.0
2009-05-11 19:04:00,1.787,1.7874,1.7865,1.7869,172600000.0
2009-05-11 19:05:00,1.78675,1.7873,1.78675,1.7871,152400000.0
2009-05-11 19:06:00,1.7871,1.7872,1.78665,1.7869,203800000.0
2009-05-11 19:07:00,1.7869,1.7871,1.78625,1.7864,249000000.0
2009-05-11 19:08:00,1.7864,1.7867,1.7856,1.7861,292200000.0
2009-05-11 19:09:00,1.7861,1.78665,1.786,1.78665,176800000.0
2009-05-11 19:10:00,1.78665,1.78735,1.78665,1.7872,178000000.0
2009-05-11 19:11:00,1.78685,1.7871,1.78615,1.7863,176800000.0
2009-05-11 19:12:00,1.7863,1.7867,1.7857,1.78645,203400000.0
2009-05-11 19:13:00,1.7866,1.7866,1.78625,1.78645,84200000.0
2009-05-11 19:14:00,1.78655,1.78655,1.78545,1.78625,290000000.0
2009-05-11 19:15:00,1.7864,1.7865,1.7859,1.7859,96400000.0
2009-05-11 19:16:00,1.78585,1.7862,1.7856,1.7861,151200000.0
2009-05-11 19:17:00,1.7861,1.78635,1.78545,1.7859,185600000.0
2009-05-11 19:18:00,1.7859,1.7865,1.7858,1.7861,253200000.0
2009-05-11 19:19:00,1.7861,1.7865,1.7861,1.7861,110400000.0
2009-05-11 19:20:00,1.7861,1.7864,1.78605,1.78615,83400000.0
2009-05-11 19:21:00,1.78605,1.7863,1.7857,1.7859,149600000.0
2009-05-11 19:22:00,1.7859,1.7863,1.7857,1.7859,156000000.0
2009-05-11 19:23:00,1.7859,1.786,1.7856,1.7859,66800000.0
2009-05-11 19:24:00,1.7858,1.7859,1.78545,1.7857,93000000.0
2009-05-11 19:25:00,1.78565,1.7859,1.7854,1.7856,154200000.0
2009-05-11 19:26:00,1.7855,1.7856,1.7853,1.7856,73000000.0
2009-05-11 19:27:00,1.78555,1.78595,1.78475,1.7858,210600000.0
2009-05-11 19:28:00,1.7858,1.7858,1.7852,1.78575,168600000.0
2009-05-11 19:29:00,1.78575,1.7858,1.78545,1.7857,112400000.0
2009-05-11 19:30:00,1.78575,1.7867,1.7857,1.78645,183800000.0
2009-05-11 19:31:00,1.78645,1.7868,1.78635,1.7868,151000000.0
2009-05-11 19:32:00,1.78665,1.7867,1.7857,1.7859,144600000.0
2009-05-11 19:33:00,1.78625,1.7864,1.78585,1.7861,117600000.0
2009-05-11 19:34:00,1.78605,1.7865,1.78605,1.7865,115800000.0
2009-05-11 19:35:00,1.7865,1.7868,1.7859,1.7861,249400000.0
2009-05-11 19:36:00,1.78615,1.7865,1.7857,1.7861,146600000.0
2009-05-11 19:37:00,1.7861,1.7861,1.7853,1.78545,193800000.0
2009-05-11 19:38:00,1.78535,1.7858,1.7843,1.7848,170800000.0
2009-05-11 19:39:00,1.7848,1.7848,1.7839,1.7839,200600000.0
2009-05-11 19:40:00,1.7839,1.7842,1.78325,1.7842,208000000.0
2009-05-11 19:41:00,1.78405,1.7843,1.78385,1.78415,168000000.0
2009-05-11 19:42:00,1.78425,1.7847,1.784,1.7842,180600000.0
2009-05-11 19:43:00,1.7842,1.7843,1.7832,1.7832,275000000.0
2009-05-11 19:44:00,1.78325,1.7842,1.78325,1.7841,188600000.0
2009-05-11 19:45:00,1.7841,1.78455,1.784,1.78405,216800000.0
2009-05-11 19:46:00,1.7841,1.7847,1.78405,1.7844,128200000.0
2009-05-11 19:47:00,1.7844,1.7848,1.7843,1.7848,150400000.0
2009-05-11 19:48:00,1.7849,1.7849,1.7839,1.7841,204200000.0
2009-05-11 19:49:00,1.7841,1.7843,1.7839,1.78425,75800000.0
2009-05-11 19:50:00,1.78435,1.7846,1.78405,1.7844,88400000.0
2009-05-11 19:51:00,1.7844,1.7844,1.78385,1.7843,137600000.0
2009-05-11 19:52:00,1.7843,1.7844,1.784,1.7844,130800000.0
2009-05-11 19:53:00,1.7844,1.7844,1.78365,1.78405,226400000.0
2009-05-11 19:54:00,1.784,1.7841,1.7836,1.7838,82000000.0
2009-05-11 19:55:00,1.78385,1.7841,1.78365,1.7841,81200000.0
2009-05-11 19:56:00,1.784,1.7847,1.784,1.78465,195200000.0
2009-05-11 19:57:00,1.7847,1.7864,1.7845,1.7862,198600000.0
2009-05-11 19:58:00,1.786,1.7861,1.7858,1.786,79400000.0
2009-05-11 19:59:00,1.7859,1.7861,1.78565,1.78595,111800000.0
2009-05-11 20:00:00,1.78605,1.7863,1.78605,1.7861,83800000.0
2009-05-11 20:01:00,1.78605,1.78695,1.786,1.7867,257400000.0
2009-05-11 20:02:00,1.7867,1.7868,1.78585,1.786,198400000.0
2009-05-11 20:03:00,1.786,1.7862,1.7853,1.7855,234200000.0
2009-05-11 20:04:00,1.7854,1.7858,1.7854,1.7856,182800000.0
2009-05-11 20:05:00,1.7856,1.78565,1.78525,1.7856,139000000.0
2009-05-11 20:06:00,1.7856,1.7858,1.78525,1.7856,211000000.0
2009-05-11 20:07:00,1.7856,1.7857,1.78465,1.7849,215800000.0
2009-05-11 20:08:00,1.7848,1.7851,1.7848,1.7848,215600000.0
2009-05-11 20:09:00,1.78475,1.7858,1.78465,1.7858,160400000.0
2009-05-11 20:10:00,1.78565,1.7858,1.7849,1.7852,274000000.0
2009-05-11 20:11:00,1.7853,1.7856,1.7851,1.78525,209000000.0
2009-05-11 20:12:00,1.78525,1.78595,1.78475,1.7852,217800000.0
2009-05-11 20:13:00,1.7854,1.7856,1.78475,1.7849,238200000.0
2009-05-11 20:14:00,1.785,1.7858,1.7849,1.7856,196600000.0
2009-05-11 20:15:00,1.7856,1.7865,1.7856,1.7865,158200000.0
2009-05-11 20:16:00,1.7865,1.7866,1.78545,1.7857,147200000.0
2009-05-11 20:17:00,1.78535,1.7863,1.78535,1.786,191400000.0
2009-05-11 20:18:00,1.7859,1.7862,1.7858,1.7858,163800000.0
2009-05-11 20:19:00,1.7858,1.786,1.78525,1.7858,158800000.0
2009-05-11 20:20:00,1.7859,1.7859,1.78525,1.7859,114800000.0
2009-05-11 20:21:00,1.7859,1.7866,1.7855,1.7859,175200000.0
2009-05-11 20:22:00,1.78615,1.78635,1.785,1.785,154400000.0
2009-05-11 20:23:00,1.78485,1.7859,1.7848,1.7853,160400000.0
2009-05-11 20:24:00,1.7852,1.7855,1.7847,1.785,216400000.0
2009-05-11 20:25:00,1.785,1.7857,1.7849,1.7853,133200000.0
2009-05-11 20:26:00,1.7853,1.7858,1.7848,1.7855,211000000.0
2009-05-11 20:27:00,1.7854,1.7859,1.7851,1.7854,86400000.0
2009-05-11 20:28:00,1.7855,1.7855,1.7853,1.7854,60600000.0
2009-05-11 20:29:00,1.7854,1.7859,1.7852,1.7854,238000000.0
2009-05-11 20:30:00,1.7854,1.7858,1.7854,1.78545,158000000.0
2009-05-11 20:31:00,1.7856,1.786,1.78495,1.78525,201200000.0
2009-05-11 20:32:00,1.78525,1.7858,1.78525,1.7855,185000000.0
2009-05-11 20:33:00,1.7856,1.7856,1.7851,1.78525,139800000.0
2009-05-11 20:34:00,1.7852,1.7854,1.7849,1.785,153200000.0
2009-05-11 20:35:00,1.785,1.7855,1.785,1.7852,154400000.0
2009-05-11 20:36:00,1.7852,1.7853,1.7848,1.78505,142400000.0
2009-05-11 20:37:00,1.78505,1.7855,1.78505,1.7855,106000000.0
2009-05-11 20:38:00,1.7855,1.7866,1.7852,1.78585,273400000.0
2009-05-11 20:39:00,1.78585,1.7867,1.78585,1.78595,208800000.0
2009-05-11 20:40:00,1.7861,1.7864,1.78585,1.7864,221800000.0
2009-05-11 20:41:00,1.7864,1.7866,1.7862,1.78625,147400000.0
2009-05-11 20:42:00,1.7864,1.78675,1.7863,1.78675,88400000.0
2009-05-11 20:43:00,1.7866,1.787,1.78605,1.78655,158200000.0
2009-05-11 20:44:00,1.7865,1.787,1.78625,1.78695,101000000.0
2009-05-11 20:45:00,1.7871,1.7873,1.78645,1.7872,165600000.0
2009-05-11 20:46:00,1.7872,1.7876,1.7872,1.78725,243800000.0
2009-05-11 20:47:00,1.7872,1.7874,1.7866,1.78685,133800000.0
2009-05-11 20:48:00,1.7868,1.7873,1.7864,1.7872,146400000.0
2009-05-11 20:49:00,1.7872,1.78735,1.787,1.7871,80200000.0
2009-05-11 20:50:00,1.7871,1.78735,1.78665,1.787,148800000.0
2009-05-11 20:51:00,1.78695,1.78735,1.7867,1.78685,188400000.0
2009-05-11 20:52:00,1.7868,1.7868,1.7857,1.7864,154800000.0
2009-05-11 20:53:00,1.7858,1.7862,1.78525,1.7855,139800000.0
2009-05-11 20:54:00,1.7855,1.7859,1.78535,1.7855,143600000.0
2009-05-11 20:55:00,1.7855,1.7856,1.7852,1.7853,94800000.0
2009-05-11 20:56:00,1.7854,1.7859,1.7852,1.7856,124600000.0
2009-05-11 20:57:00,1.7854,1.7863,1.78535,1.7856,214200000.0
2009-05-11 20:58:00,1.7855,1.7857,1.7854,1.7854,131400000.0
2009-05-11 20:59:00,1.78515,1.7861,1.7851,1.7854,190400000.0
2009-05-11 21:00:00,1.7855,1.7859,1.7851,1.7858,221600000.0
2009-05-11 21:01:00,1.7858,1.7862,1.7856,1.78615,89800000.0
2009-05-11 21:02:00,1.7865,1.7872,1.78635,1.787,214600000.0
2009-05-11 21:03:00,1.787,1.7874,1.7866,1.78735,190000000.0
2009-05-11 21:04:00,1.7872,1.78745,1.7872,1.78745,74400000.0
2009-05-11 21:05:00,1.78745,1.7876,1.78725,1.7873,31400000.0
2009-05-11 21:06:00,1.7874,1.78765,1.7868,1.78765,74400000.0
2009-05-11 21:07:00,1.7876,1.7876,1.787,1.787,161000000.0
2009-05-11 21:08:00,1.78705,1.78775,1.78655,1.78655,134400000.0
2009-05-11 21:09:00,1.7867,1.78725,1.78645,1.7871,226200000.0
2009-05-11 21:10:00,1.7872,1.7872,1.78625,1.7866,235800000.0
2009-05-11 21:11:00,1.7864,1.7868,1.7864,1.78665,126800000.0
2009-05-11 21:12:00,1.78665,1.7873,1.7861,1.78685,100000000.0
2009-05-11 21:13:00,1.7871,1.7873,1.7869,1.787,171200000.0
2009-05-11 21:14:00,1.787,1.7874,1.7869,1.787,138400000.0
2009-05-11 21:15:00,1.787,1.7873,1.787,1.7873,49800000.0
2009-05-11 21:16:00,1.7873,1.7873,1.78685,1.787,56800000.0
2009-05-11 21:17:00,1.787,1.787,1.7867,1.78685,50200000.0
2009-05-11 21:18:00,1.78685,1.7878,1.7867,1.7876,157600000.0
2009-05-11 21:19:00,1.788,1.7882,1.7873,1.7873,123400000.0
2009-05-11 21:20:00,1.78735,1.78775,1.7869,1.78695,137800000.0
2009-05-11 21:21:00,1.78695,1.78715,1.78655,1.787,190600000.0
2009-05-11 21:22:00,1.7871,1.78795,1.787,1.7877,135000000.0
2009-05-11 21:23:00,1.7877,1.7887,1.78745,1.7886,226800000.0
2009-05-11 21:24:00,1.7885,1.7889,1.7877,1.7887,228600000.0
2009-05-11 21:25:00,1.7888,1.7891,1.78785,1.78795,128000000.0
2009-05-11 21:26:00,1.788,1.78835,1.78765,1.78825,91400000.0
2009-05-11 21:27:00,1.78825,1.7885,1.78815,1.7883,109600000.0
2009-05-11 21:28:00,1.78835,1.7889,1.78825,1.7888,125600000.0
2009-05-11 21:29:00,1.7888,1.7889,1.7884,1.7884,217800000.0
2009-05-11 21:30:00,1.7884,1.7889,1.7883,1.7886,136200000.0
2009-05-11 21:31:00,1.7886,1.7889,1.78745,1.7886,139800000.0
2009-05-11 21:32:00,1.7886,1.7889,1.7881,1.7888,111000000.0
2009-05-11 21:33:00,1.7888,1.789,1.787,1.7882,158600000.0
2009-05-11 21:34:00,1.7882,1.78935,1.7875,1.78845,101600000.0
2009-05-11 21:35:00,1.7885,1.7888,1.7881,1.78825,192800000.0
2009-05-11 21:36:00,1.78835,1.7886,1.7868,1.7871,207400000.0
2009-05-11 21:37:00,1.7872,1.7877,1.78715,1.7874,185400000.0
2009-05-11 21:38:00,1.7883,1.7888,1.78745,1.7884,217800000.0
2009-05-11 21:39:00,1.7883,1.7891,1.78755,1.78795,247800000.0
2009-05-11 21:40:00,1.78785,1.7887,1.7872,1.7875,205200000.0
2009-05-11 21:41:00,1.7876,1.7881,1.7872,1.78725,166600000.0
2009-05-11 21:42:00,1.7877,1.788,1.7875,1.788,92000000.0
2009-05-11 21:43:00,1.788,1.7882,1.7865,1.7871,203200000.0
2009-05-11 21:44:00,1.7871,1.7876,1.78685,1.7874,95000000.0
2009-05-11 21:45:00,1.7874,1.78775,1.7861,1.78625,116800000.0
2009-05-11 21:46:00,1.78625,1.7874,1.78615,1.7867,89000000.0
2009-05-11 21:47:00,1.7867,1.7881,1.7865,1.78775,177800000.0
2009-05-11 21:48:00,1.78775,1.7878,1.7867,1.7867,100000000.0
2009-05-11 21:49:00,1.7869,1.7871,1.78665,1.7869,102800000.0
2009-05-11 21:50:00,1.78695,1.7874,1.78685,1.787,95000000.0
2009-05-11 21:51:00,1.7871,1.78735,1.78695,1.78735,50200000.0
2009-05-11 21:52:00,1.7876,1.7881,1.7872,1.78725,223600000.0
2009-05-11 21:53:00,1.78725,1.7876,1.78605,1.78625,104800000.0
2009-05-11 21:54:00,1.7863,1.7866,1.78615,1.78645,200800000.0
2009-05-11 21:55:00,1.78645,1.7876,1.78645,1.7871,149600000.0
2009-05-11 21:56:00,1.7871,1.7878,1.7869,1.78765,198200000.0
2009-05-11 21:57:00,1.788,1.7898,1.7876,1.78925,214000000.0
2009-05-11 21:58:00,1.78925,1.7899,1.7891,1.7896,133800000.0
2009-05-11 21:59:00,1.7896,1.79,1.7893,1.7893,201400000.0
2009-05-11 22:00:00,1.7892,1.78965,1.78915,1.78925,125800000.0
2009-05-11 22:01:00,1.78915,1.7892,1.78875,1.789,80200000.0
2009-05-11 22:02:00,1.789,1.78915,1.78875,1.78915,46000000.0
2009-05-11 22:03:00,1.78925,1.79045,1.78905,1.79025,153200000.0
2009-05-11 22:04:00,1.79015,1.7913,1.7901,1.79105,194600000.0
2009-05-11 22:05:00,1.79105,1.79115,1.79085,1.79085,35800000.0
2009-05-11 22:06:00,1.79085,1.79135,1.79085,1.79095,47400000.0
2009-05-11 22:07:00,1.79095,1.79095,1.7897,1.78995,89800000.0
2009-05-11 22:08:00,1.7899,1.79065,1.7898,1.79,70400000.0
2009-05-11 22:09:00,1.79005,1.79005,1.78975,1.7898,17200000.0
2009-05-11 22:10:00,1.79,1.791,1.79,1.79055,71600000.0
2009-05-11 22:11:00,1.79055,1.79075,1.79055,1.79065,12600000.0
2009-05-11 22:12:00,1.7908,1.79115,1.79045,1.79045,34400000.0
2009-05-11 22:13:00,1.79065,1.79075,1.7891,1.79005,35800000.0
2009-05-11 22:14:00,1.79005,1.79005,1.7886,1.78875,156400000.0
2009-05-11 22:15:00,1.7887,1.78895,1.7887,1.78895,70200000.0
2009-05-11 22:16:00,1.789,1.78935,1.7888,1.7889,57200000.0
2009-05-11 22:17:00,1.789,1.78915,1.78865,1.78865,16600000.0
2009-05-11 22:18:00,1.78895,1.78945,1.7889,1.78945,83800000.0
2009-05-11 22:19:00,1.7895,1.7895,1.78925,1.78925,14400000.0
2009-05-11 22:20:00,1.78925,1.78925,1.78895,1.78895,8400000.0
2009-05-11 22:21:00,1.78895,1.78935,1.78895,1.7893,51600000.0
2009-05-11 22:22:00,1.78935,1.7894,1.7892,1.7894,24800000.0
2009-05-11 22:23:00,1.7895,1.7895,1.78835,1.78845,61000000.0
2009-05-11 22:24:00,1.78845,1.78845,1.7876,1.78815,97000000.0
2009-05-11 22:25:00,1.7882,1.78865,1.7882,1.7885,85800000.0
2009-05-11 22:26:00,1.7884,1.78885,1.78835,1.78875,52000000.0
2009-05-11 22:27:00,1.78875,1.78885,1.78855,1.78875,50400000.0
2009-05-11 22:28:00,1.78865,1.78905,1.78865,1.78895,68200000.0
2009-05-11 22:29:00,1.789,1.789,1.78845,1.7889,28800000.0
2009-05-11 22:30:00,1.789,1.789,1.7888,1.789,45200000.0
2009-05-11 22:31:00,1.7891,1.79035,1.789,1.78995,72200000.0
2009-05-11 22:32:00,1.7901,1.7905,1.79005,1.7903,48600000.0
2009-05-11 22:33:00,1.78995,1.7905,1.78995,1.7905,20000000.0
2009-05-11 22:34:00,1.7906,1.7909,1.78915,1.7897,51200000.0
2009-05-11 22:35:00,1.7899,1.7901,1.78905,1.7891,67800000.0
2009-05-11 22:36:00,1.7891,1.79025,1.7891,1.78995,63800000.0
2009-05-11 22:37:00,1.7901,1.79055,1.7901,1.79055,48400000.0
2009-05-11 22:38:00,1.79055,1.79055,1.7901,1.7901,50800000.0
2009-05-11 22:39:00,1.7901,1.7901,1.79005,1.79005,5400000.0
2009-05-11 22:41:00,1.79005,1.79025,1.79005,1.79025,12800000.0
2009-05-11 22:42:00,1.79025,1.7905,1.79025,1.79045,17200000.0
2009-05-11 22:43:00,1.79035,1.79035,1.79,1.79,13600000.0
2009-05-11 22:44:00,1.78995,1.7901,1.78995,1.7901,14600000.0
2009-05-11 22:45:00,1.7901,1.7901,1.78995,1.79,31800000.0
2009-05-11 22:46:00,1.79015,1.79035,1.79015,1.79035,9000000.0
2009-05-11 22:47:00,1.79075,1.7908,1.79035,1.79065,36000000.0
2009-05-11 22:48:00,1.7907,1.7909,1.7906,1.7906,32000000.0
2009-05-11 22:49:00,1.7907,1.7908,1.79045,1.79045,28400000.0
2009-05-11 22:50:00,1.79035,1.79035,1.78975,1.7899,74400000.0
2009-05-11 22:51:00,1.79,1.79005,1.7898,1.7898,25600000.0
2009-05-11 22:52:00,1.7898,1.7898,1.7896,1.78975,13200000.0
2009-05-11 22:53:00,1.78975,1.78975,1.78865,1.7892,75000000.0
2009-05-11 22:54:00,1.7892,1.78935,1.7891,1.7891,38000000.0
2009-05-11 22:55:00,1.7891,1.7892,1.7891,1.7892,7200000.0
2009-05-11 22:56:00,1.7892,1.78925,1.78835,1.7891,49000000.0
2009-05-11 22:57:00,1.7889,1.78985,1.7887,1.78965,36600000.0
2009-05-11 22:58:00,1.78955,1.79,1.78955,1.79,42000000.0
2009-05-11 22:59:00,1.79005,1.7901,1.78985,1.79,31600000.0
2009-05-11 23:00:00,1.78965,1.78965,1.78945,1.78945,5800000.0
2009-05-11 23:01:00,1.79005,1.79005,1.79005,1.79005,1800000.0
2009-05-11 23:02:00,1.79035,1.79035,1.78995,1.7901,27400000.0
2009-05-11 23:03:00,1.79,1.79,1.78925,1.7895,29000000.0
2009-05-11 23:04:00,1.7894,1.7894,1.7893,1.7893,5000000.0
2009-05-11 23:05:00,1.7893,1.78935,1.7891,1.7892,26400000.0
2009-05-11 23:06:00,1.78915,1.78915,1.78915,1.78915,1800000.0
2009-05-11 23:07:00,1.7892,1.7893,1.7891,1.7891,20600000.0
2009-05-11 23:09:00,1.7891,1.7891,1.78895,1.789,17400000.0
2009-05-11 23:10:00,1.78918,1.78918,1.78913,1.78913,3600000.0
2009-05-11 23:11:00,1.78915,1.78927,1.78915,1.78923,3600000.0
2009-05-11 23:12:00,1.7891,1.7891,1.789,1.789,3600000.0
2009-05-11 23:13:00,1.7891,1.7893,1.7891,1.7893,3600000.0
2009-05-11 23:14:00,1.78925,1.7896,1.7892,1.7894,24200000.0
2009-05-11 23:15:00,1.7893,1.7896,1.78915,1.7896,37800000.0
2009-05-11 23:16:00,1.78955,1.78975,1.78935,1.78965,41000000.0
2009-05-11 23:17:00,1.78965,1.78965,1.7894,1.7894,32400000.0
2009-05-11 23:18:00,1.7894,1.7895,1.78935,1.7895,21600000.0
2009-05-11 23:19:00,1.7895,1.7895,1.78945,1.7895,19800000.0
2009-05-11 23:20:00,1.7895,1.7897,1.7895,1.78965,27000000.0
2009-05-11 23:21:00,1.78965,1.7897,1.7896,1.7896,16200000.0
2009-05-11 23:22:00,1.7896,1.7897,1.7893,1.7897,39600000.0
2009-05-11 23:23:00,1.79005,1.79005,1.7894,1.7895,17400000.0
2009-05-11 23:24:00,1.78945,1.7899,1.78945,1.7899,23400000.0
2009-05-11 23:25:00,1.7899,1.7899,1.7899,1.7899,5400000.0
2009-05-11 23:26:00,1.78985,1.79,1.78985,1.78985,34200000.0
2009-05-11 23:27:00,1.78975,1.78985,1.78935,1.78935,19400000.0
2009-05-11 23:28:00,1.78945,1.78945,1.78945,1.78945,5400000.0
2009-05-11 23:29:00,1.7895,1.7895,1.7892,1.7895,46800000.0
2009-05-11 23:30:00,1.7895,1.78985,1.7895,1.78985,32000000.0
2009-05-11 23:31:00,1.78995,1.79115,1.78995,1.79115,73600000.0
2009-05-11 23:32:00,1.7914,1.7922,1.7912,1.7912,84400000.0
2009-05-11 23:33:00,1.7914,1.7919,1.7913,1.7913,156800000.0
2009-05-11 23:34:00,1.7915,1.7919,1.79045,1.79085,180500000.0
2009-05-11 23:35:00,1.7906,1.7914,1.7906,1.7909,45000000.0
2009-05-11 23:36:00,1.79095,1.7913,1.79095,1.7913,7200000.0
2009-05-11 23:37:00,1.7914,1.7915,1.79125,1.7915,25600000.0
2009-05-11 23:38:00,1.7915,1.79195,1.79105,1.79125,35600000.0
2009-05-11 23:39:00,1.79135,1.79135,1.7904,1.79055,29600000.0
2009-05-11 23:40:00,1.79055,1.79055,1.7901,1.79035,26600000.0
2009-05-11 23:41:00,1.79065,1.7908,1.79065,1.7907,21600000.0
2009-05-11 23:42:00,1.79095,1.79115,1.79095,1.79115,23400000.0
2009-05-11 23:43:00,1.791,1.791,1.79085,1.79085,9000000.0
2009-05-11 23:44:00,1.79075,1.7913,1.7902,1.7913,67400000.0
2009-05-11 23:45:00,1.7914,1.7926,1.7914,1.7924,95800000.0
2009-05-11 23:46:00,1.79205,1.79255,1.79195,1.79215,75000000.0
2009-05-11 23:47:00,1.79225,1.7924,1.79105,1.7923,75000000.0
2009-05-11 23:48:00,1.79215,1.79215,1.7918,1.7918,21800000.0
2009-05-11 23:49:00,1.79195,1.79195,1.7915,1.7918,17600000.0
2009-05-11 23:50:00,1.79175,1.79175,1.7908,1.7911,74800000.0
2009-05-11 23:51:00,1.79105,1.79135,1.79105,1.79115,42000000.0
2009-05-11 23:52:00,1.79115,1.79145,1.79115,1.7914,52400000.0
2009-05-11 23:53:00,1.7916,1.7916,1.79075,1.79075,82000000.0
2009-05-11 23:54:00,1.78955,1.7908,1.78955,1.7908,53600000.0
2009-05-11 23:55:00,1.7909,1.7909,1.79,1.7908,60600000.0
2009-05-11 23:56:00,1.7908,1.79085,1.7896,1.78985,67200000.0
2009-05-11 23:57:00,1.79,1.79075,1.78985,1.79,68800000.0
2009-05-11 23:58:00,1.79015,1.7905,1.7901,1.7905,34800000.0
2009-05-11 23:59:00,1.7907,1.7908,1.7907,1.7907,30000000.0
2009-05-12 00:00:00,1.7909,1.7916,1.79085,1.791,69600000.0
2009-05-12 00:01:00,1.79065,1.7912,1.79045,1.7912,71600000.0
2009-05-12 00:02:00,1.7911,1.7912,1.7911,1.79115,14200000.0
2009-05-12 00:03:00,1.79125,1.79165,1.791,1.79125,25800000.0
2009-05-12 00:04:00,1.7914,1.7917,1.7914,1.79165,10800000.0
2009-05-12 00:05:00,1.7916,1.7917,1.7916,1.7917,23200000.0
2009-05-12 00:06:00,1.7917,1.7917,1.79125,1.79125,18800000.0
2009-05-12 00:07:00,1.7913,1.7913,1.791,1.7913,30200000.0
2009-05-12 00:08:00,1.7913,1.7913,1.7913,1.7913,22000000.0
2009-05-12 00:09:00,1.7913,1.7913,1.79075,1.79095,40000000.0
2009-05-12 00:10:00,1.79095,1.7914,1.7909,1.7914,62000000.0
2009-05-12 00:11:00,1.7914,1.7914,1.7913,1.7913,13400000.0
2009-05-12 00:12:00,1.791,1.7918,1.7905,1.79055,115600000.0
2009-05-12 00:13:00,1.79135,1.7925,1.79135,1.7924,91600000.0
2009-05-12 00:14:00,1.7924,1.7924,1.7915,1.79165,99600000.0
2009-05-12 00:15:00,1.79155,1.79165,1.7902,1.79115,74200000.0
2009-05-12 00:16:00,1.7912,1.7917,1.7911,1.79125,36600000.0
2009-05-12 00:17:00,1.79125,1.79175,1.79105,1.79165,51600000.0
2009-05-12 00:18:00,1.79165,1.7919,1.79165,1.7919,25200000.0
2009-05-12 00:19:00,1.79185,1.79185,1.79135,1.79135,20600000.0
2009-05-12 00:20:00,1.7914,1.79175,1.7914,1.79165,17000000.0
2009-05-12 00:21:00,1.79165,1.79165,1.7912,1.79135,33000000.0
2009-05-12 00:22:00,1.79135,1.7915,1.7912,1.7915,33400000.0
2009-05-12 00:23:00,1.7915,1.7916,1.7914,1.7915,27200000.0
2009-05-12 00:24:00,1.79175,1.793,1.79135,1.7926,97000000.0
2009-05-12 00:25:00,1.7929,1.79305,1.79255,1.79285,58400000.0
2009-05-12 00:26:00,1.79285,1.79285,1.79215,1.7927,39400000.0
2009-05-12 00:27:00,1.7927,1.7927,1.79215,1.7922,105000000.0
2009-05-12 00:28:00,1.7922,1.79255,1.7922,1.79255,52800000.0
2009-05-12 00:29:00,1.79255,1.79255,1.7924,1.7924,8600000.0
2009-05-12 00:30:00,1.7924,1.79255,1.7923,1.79255,14000000.0
2009-05-12 00:31:00,1.79255,1.7926,1.79255,1.79255,14000000.0
2009-05-12 00:32:00,1.7927,1.79285,1.7923,1.7927,40800000.0
2009-05-12 00:33:00,1.7927,1.79295,1.792,1.7923,39000000.0
2009-05-12 00:34:00,1.7925,1.79285,1.7918,1.7923,90800000.0
2009-05-12 00:35:00,1.7924,1.79305,1.7923,1.7928,100400000.0
2009-05-12 00:36:00,1.79275,1.79275,1.79265,1.7927,41400000.0
2009-05-12 00:37:00,1.79275,1.7929,1.7923,1.7924,65800000.0
2009-05-12 00:38:00,1.79255,1.7927,1.7924,1.7924,28200000.0
2009-05-12 00:39:00,1.7924,1.7924,1.79115,1.79115,90000000.0
2009-05-12 00:40:00,1.79115,1.79145,1.7911,1.79125,91800000.0
2009-05-12 00:41:00,1.79125,1.79125,1.79105,1.79105,54800000.0
2009-05-12 00:42:00,1.7911,1.7916,1.79095,1.7911,120000000.0
2009-05-12 00:43:00,1.7911,1.7915,1.7911,1.79135,32800000.0
2009-05-12 00:44:00,1.79135,1.7914,1.7911,1.79135,55800000.0
2009-05-12 00:45:00,1.7914,1.79165,1.7913,1.79165,18800000.0
2009-05-12 00:46:00,1.79165,1.79165,1.79135,1.79145,29200000.0
2009-05-12 00:47:00,1.79145,1.79145,1.7901,1.79025,83000000.0
2009-05-12 00:48:00,1.79015,1.79015,1.78835,1.7891,106800000.0
2009-05-12 00:49:00,1.7891,1.7896,1.789,1.789,63400000.0
2009-05-12 00:50:00,1.78925,1.78995,1.78895,1.7892,101000000.0
2009-05-12 00:51:00,1.7893,1.7902,1.78895,1.78905,91600000.0
2009-05-12 00:52:00,1.78905,1.79015,1.7886,1.78915,136400000.0
2009-05-12 00:53:00,1.7893,1.7895,1.78875,1.7895,35000000.0
2009-05-12 00:54:00,1.78955,1.7899,1.78755,1.78805,117000000.0
2009-05-12 00:55:00,1.78805,1.7884,1.7876,1.78785,106200000.0
2009-05-12 00:56:00,1.7879,1.7884,1.7875,1.78795,107400000.0
2009-05-12 00:57:00,1.78795,1.7883,1.7878,1.78785,58000000.0
2009-05-12 00:58:00,1.78825,1.78825,1.78775,1.78785,42600000.0
2009-05-12 00:59:00,1.78785,1.788,1.78725,1.78745,81000000.0
2009-05-12 01:00:00,1.78745,1.7885,1.78745,1.7884,86200000.0
2009-05-12 01:01:00,1.7883,1.7888,1.7882,1.7887,61800000.0
2009-05-12 01:02:00,1.7888,1.789,1.78875,1.7888,37800000.0
2009-05-12 01:03:00,1.7888,1.789,1.7886,1.7889,79800000.0
2009-05-12 01:04:00,1.7889,1.78995,1.78865,1.7895,152600000.0
2009-05-12 01:05:00,1.78945,1.78965,1.7894,1.7895,19800000.0
2009-05-12 01:06:00,1.7895,1.7895,1.7891,1.7893,41000000.0
2009-05-12 01:07:00,1.78935,1.78955,1.78925,1.7893,46200000.0
2009-05-12 01:08:00,1.7893,1.78945,1.78885,1.78925,118800000.0
2009-05-12 01:09:00,1.78925,1.78965,1.7889,1.7889,97800000.0
2009-05-12 01:10:00,1.789,1.78955,1.789,1.7894,44600000.0
2009-05-12 01:11:00,1.7894,1.78975,1.7892,1.78975,47400000.0
2009-05-12 01:12:00,1.78975,1.79015,1.78965,1.7899,54000000.0
2009-05-12 01:13:00,1.7901,1.7901,1.7895,1.78985,57800000.0
2009-05-12 01:14:00,1.7899,1.7899,1.78955,1.7897,57000000.0
2009-05-12 01:15:00,1.78965,1.79025,1.78955,1.78995,65800000.0
2009-05-12 01:16:00,1.78995,1.79025,1.78975,1.78985,60000000.0
2009-05-12 01:17:00,1.78985,1.7902,1.7898,1.7902,28800000.0
2009-05-12 01:18:00,1.7902,1.7902,1.79,1.7901,12600000.0
2009-05-12 01:19:00,1.7901,1.79025,1.78985,1.78985,28400000.0
2009-05-12 01:20:00,1.78985,1.79,1.7897,1.7898,34000000.0
2009-05-12 01:21:00,1.7898,1.7898,1.78955,1.7896,49000000.0
2009-05-12 01:22:00,1.7896,1.78975,1.78925,1.78925,36600000.0
2009-05-12 01:23:00,1.78945,1.7895,1.7893,1.7895,57000000.0
2009-05-12 01:24:00,1.7894,1.78945,1.7891,1.7891,17800000.0
2009-05-12 01:25:00,1.7892,1.78925,1.78725,1.7886,69800000.0
2009-05-12 01:26:00,1.7884,1.7891,1.7876,1.78845,136400000.0
2009-05-12 01:27:00,1.7883,1.7895,1.78795,1.78905,153800000.0
2009-05-12 01:28:00,1.7894,1.7895,1.7888,1.78895,52400000.0
2009-05-12 01:29:00,1.78895,1.78935,1.7888,1.78935,19200000.0
2009-05-12 01:30:00,1.7893,1.7895,1.78785,1.7889,67000000.0
2009-05-12 01:31:00,1.7889,1.7892,1.7889,1.78915,23000000.0
2009-05-12 01:32:00,1.7892,1.7892,1.78735,1.78765,48800000.0
2009-05-12 01:33:00,1.7881,1.78855,1.78755,1.78855,39000000.0
2009-05-12 01:34:00,1.78855,1.78865,1.78855,1.78865,10400000.0
2009-05-12 01:35:00,1.78885,1.78915,1.78885,1.78905,80200000.0
2009-05-12 01:36:00,1.7889,1.78905,1.78865,1.78875,56000000.0
2009-05-12 01:37:00,1.78865,1.78875,1.78805,1.78855,91600000.0
2009-05-12 01:38:00,1.78825,1.7888,1.78825,1.7887,115000000.0
2009-05-12 01:39:00,1.78875,1.7891,1.78875,1.78895,44600000.0
2009-05-12 01:40:00,1.7889,1.78905,1.788,1.78815,101600000.0
2009-05-12 01:41:00,1.7882,1.7885,1.78805,1.7885,40600000.0
2009-05-12 01:42:00,1.7885,1.789,1.7885,1.7888,85800000.0
2009-05-12 01:43:00,1.78885,1.789,1.7884,1.7889,114000000.0
2009-05-12 01:44:00,1.7887,1.7887,1.78815,1.7885,82400000.0
2009-05-12 01:45:00,1.7885,1.78975,1.78835,1.78965,99400000.0
2009-05-12 01:46:00,1.7896,1.79,1.78945,1.78955,40600000.0
2009-05-12 01:47:00,1.7897,1.7897,1.78945,1.78955,17400000.0
2009-05-12 01:48:00,1.78955,1.7897,1.78945,1.78965,48000000.0
2009-05-12 01:49:00,1.78955,1.78955,1.78845,1.78845,38600000.0
2009-05-12 01:50:00,1.7885,1.78905,1.78845,1.78885,90400000.0
2009-05-12 01:51:00,1.7888,1.78905,1.7884,1.78905,59800000.0
2009-05-12 01:52:00,1.78905,1.78985,1.78795,1.7887,186400000.0
2009-05-12 01:53:00,1.7888,1.78935,1.7887,1.7892,114800000.0
2009-05-12 01:54:00,1.789,1.79005,1.789,1.7896,80800000.0
2009-05-12 01:55:00,1.78935,1.7899,1.78935,1.78935,75600000.0
2009-05-12 01:56:00,1.78935,1.7895,1.78935,1.7895,8600000.0
2009-05-12 01:57:00,1.78955,1.7896,1.78945,1.78955,43200000.0
2009-05-12 01:58:00,1.7895,1.78985,1.78875,1.7898,116600000.0
2009-05-12 01:59:00,1.7897,1.7897,1.7881,1.78865,268800000.0
2009-05-12 02:00:00,1.78865,1.789,1.7882,1.7885,213200000.0
2009-05-12 02:01:00,1.78835,1.78975,1.78815,1.789,174200000.0
2009-05-12 02:02:00,1.7889,1.78945,1.7889,1.789,119300000.0
2009-05-12 02:03:00,1.78915,1.7896,1.78865,1.7893,140800000.0
2009-05-12 02:04:00,1.7893,1.78955,1.78895,1.7891,112800000.0
2009-05-12 02:05:00,1.7891,1.7896,1.7889,1.7894,79400000.0
2009-05-12 02:06:00,1.7893,1.7894,1.7883,1.7883,154200000.0
2009-05-12 02:07:00,1.78835,1.78905,1.7883,1.7887,133200000.0
2009-05-12 02:08:00,1.78865,1.78895,1.78825,1.78865,128800000.0
2009-05-12 02:09:00,1.78855,1.78875,1.78795,1.78875,92400000.0
2009-05-12 02:10:00,1.78885,1.78905,1.7883,1.78895,103200000.0
2009-05-12 02:11:00,1.78895,1.78895,1.7876,1.7886,159200000.0
2009-05-12 02:12:00,1.7883,1.78855,1.7881,1.7883,117400000.0
2009-05-12 02:13:00,1.7883,1.7888,1.7883,1.7887,55400000.0
2009-05-12 02:14:00,1.78875,1.78885,1.7882,1.7883,55400000.0
2009-05-12 02:15:00,1.78825,1.7887,1.7881,1.7887,77800000.0
2009-05-12 02:16:00,1.7887,1.7889,1.7884,1.7887,91600000.0
2009-05-12 02:17:00,1.7887,1.7887,1.78835,1.78845,80600000.0
2009-05-12 02:18:00,1.7885,1.78865,1.7875,1.7877,55600000.0
2009-05-12 02:19:00,1.78755,1.7885,1.78755,1.7885,237600000.0
2009-05-12 02:20:00,1.78815,1.78885,1.78795,1.7885,113800000.0
2009-05-12 02:21:00,1.7884,1.78895,1.7884,1.7888,51200000.0
2009-05-12 02:22:00,1.7886,1.78905,1.7884,1.78875,138600000.0
2009-05-12 02:23:00,1.78865,1.78885,1.7883,1.78855,115200000.0
2009-05-12 02:24:00,1.7886,1.7889,1.7885,1.7888,96600000.0
2009-05-12 02:25:00,1.7886,1.7889,1.7884,1.78875,79400000.0
2009-05-12 02:26:00,1.78875,1.78895,1.78875,1.78895,40600000.0
2009-05-12 02:27:00,1.78875,1.78925,1.7885,1.78875,91200000.0
2009-05-12 02:28:00,1.78875,1.78905,1.78825,1.78885,82200000.0
2009-05-12 02:29:00,1.78885,1.789,1.7887,1.78875,44000000.0
2009-05-12 02:30:00,1.78875,1.7891,1.78825,1.7891,122200000.0
2009-05-12 02:31:00,1.7891,1.7891,1.7887,1.78875,42400000.0
2009-05-12 02:32:00,1.78815,1.7888,1.788,1.7886,93000000.0
2009-05-12 02:33:00,1.7886,1.7891,1.7886,1.7887,166000000.0
2009-05-12 02:34:00,1.7887,1.7893,1.78865,1.7892,37800000.0
2009-05-12 02:35:00,1.78935,1.78935,1.7889,1.78925,51200000.0
2009-05-12 02:36:00,1.78925,1.7896,1.7892,1.7896,14400000.0
2009-05-12 02:37:00,1.78945,1.7896,1.78945,1.7896,19600000.0
2009-05-12 02:38:00,1.78945,1.7896,1.78925,1.78935,30400000.0
2009-05-12 02:39:00,1.78945,1.7898,1.78835,1.7885,190800000.0
2009-05-12 02:40:00,1.78865,1.7892,1.78865,1.78915,65600000.0
2009-05-12 02:41:00,1.7891,1.78935,1.7891,1.78925,32400000.0
2009-05-12 02:42:00,1.7893,1.78975,1.789,1.78975,86800000.0
2009-05-12 02:43:00,1.7897,1.78995,1.7895,1.7896,65600000.0
2009-05-12 02:44:00,1.78965,1.78965,1.78875,1.7892,115000000.0
2009-05-12 02:45:00,1.789,1.7892,1.78875,1.78905,93600000.0
2009-05-12 02:46:00,1.78895,1.78895,1.78845,1.7885,77600000.0
2009-05-12 02:47:00,1.7886,1.7888,1.78835,1.7886,47400000.0
2009-05-12 02:48:00,1.7887,1.7888,1.7884,1.78865,90200000.0
2009-05-12 02:49:00,1.78875,1.7891,1.7887,1.789,102200000.0
2009-05-12 02:50:00,1.78915,1.78965,1.78895,1.78955,104400000.0
2009-05-12 02:51:00,1.7894,1.78955,1.78885,1.78905,94400000.0
2009-05-12 02:52:00,1.78905,1.7895,1.789,1.7892,118600000.0
2009-05-12 02:53:00,1.78925,1.78925,1.7884,1.7885,104600000.0
2009-05-12 02:54:00,1.7884,1.7887,1.7881,1.7883,151400000.0
2009-05-12 02:55:00,1.7882,1.7893,1.78785,1.7891,138400000.0
2009-05-12 02:56:00,1.7891,1.78975,1.7884,1.78895,207000000.0
2009-05-12 02:57:00,1.789,1.789,1.78885,1.78895,32400000.0
2009-05-12 02:58:00,1.78895,1.78945,1.78885,1.789,73800000.0
2009-05-12 02:59:00,1.78905,1.78935,1.789,1.78905,40200000.0
2009-05-12 03:00:00,1.7892,1.78935,1.78895,1.7891,102800000.0
2009-05-12 03:01:00,1.78915,1.7894,1.78885,1.78885,100600000.0
2009-05-12 03:02:00,1.789,1.7894,1.789,1.7894,106600000.0
2009-05-12 03:03:00,1.78945,1.78965,1.7888,1.7892,122400000.0
2009-05-12 03:04:00,1.78915,1.78925,1.789,1.78925,34200000.0
2009-05-12 03:05:00,1.789,1.7905,1.789,1.7905,80800000.0
2009-05-12 03:06:00,1.79055,1.7907,1.78975,1.7905,166800000.0
2009-05-12 03:07:00,1.7904,1.7907,1.7902,1.79045,94600000.0
2009-05-12 03:08:00,1.79045,1.79105,1.7904,1.7907,121200000.0
2009-05-12 03:09:00,1.7907,1.7914,1.79055,1.79105,89800000.0
2009-05-12 03:10:00,1.791,1.79135,1.79095,1.79095,63400000.0
2009-05-12 03:11:00,1.79105,1.79115,1.7904,1.7905,60200000.0
2009-05-12 03:12:00,1.7903,1.791,1.7903,1.79095,41600000.0
2009-05-12 03:13:00,1.791,1.79115,1.7904,1.791,114400000.0
2009-05-12 03:14:00,1.79105,1.79185,1.79075,1.79185,131000000.0
2009-05-12 03:15:00,1.79185,1.792,1.79115,1.79185,93800000.0
2009-05-12 03:16:00,1.79185,1.7924,1.79165,1.7919,136800000.0
2009-05-12 03:17:00,1.792,1.79295,1.79195,1.79235,78200000.0
2009-05-12 03:18:00,1.7925,1.79295,1.79225,1.79265,142600000.0
2009-05-12 03:19:00,1.79265,1.79335,1.79255,1.7929,170400000.0
2009-05-12 03:20:00,1.79285,1.7931,1.79265,1.7928,104400000.0
2009-05-12 03:21:00,1.79275,1.79295,1.79235,1.7928,80600000.0
2009-05-12 03:22:00,1.7928,1.79325,1.79275,1.79295,159800000.0
2009-05-12 03:23:00,1.7928,1.79295,1.792,1.7925,131200000.0
2009-05-12 03:24:00,1.79265,1.79285,1.79235,1.79235,72200000.0
2009-05-12 03:25:00,1.7924,1.7924,1.7918,1.7918,69200000.0
2009-05-12 03:26:00,1.792,1.79225,1.7918,1.7921,47400000.0
2009-05-12 03:27:00,1.79215,1.7922,1.7913,1.79155,141000000.0
2009-05-12 03:28:00,1.7916,1.79175,1.7911,1.7911,110600000.0
2009-05-12 03:29:00,1.79115,1.7916,1.79115,1.79155,197400000.0
2009-05-12 03:30:00,1.79155,1.79155,1.79035,1.79105,174800000.0
2009-05-12 03:31:00,1.79115,1.79135,1.79105,1.79115,69600000.0
2009-05-12 03:32:00,1.7913,1.79135,1.7912,1.79135,26800000.0
2009-05-12 03:33:00,1.7914,1.7914,1.79065,1.79065,73800000.0
2009-05-12 03:34:00,1.79045,1.7911,1.79045,1.79105,90800000.0
2009-05-12 03:35:00,1.7909,1.79155,1.79085,1.79105,108600000.0
2009-05-12 03:36:00,1.7911,1.7921,1.7911,1.792,129400000.0
2009-05-12 03:37:00,1.79205,1.7923,1.79175,1.79195,88200000.0
2009-05-12 03:38:00,1.79195,1.7923,1.79195,1.7921,53600000.0
2009-05-12 03:39:00,1.79215,1.79265,1.79185,1.79265,153400000.0
2009-05-12 03:40:00,1.7927,1.793,1.7924,1.79265,107400000.0
2009-05-12 03:41:00,1.7929,1.79325,1.79265,1.79305,100800000.0
2009-05-12 03:42:00,1.7932,1.7932,1.7924,1.79255,154600000.0
2009-05-12 03:43:00,1.79245,1.79345,1.7924,1.79315,167600000.0
2009-05-12 03:44:00,1.79315,1.79375,1.793,1.79335,127800000.0
2009-05-12 03:45:00,1.79335,1.79355,1.79255,1.79325,131200000.0
2009-05-12 03:46:00,1.79325,1.7934,1.79275,1.79295,105200000.0
2009-05-12 03:47:00,1.79285,1.79285,1.7915,1.79165,121400000.0
2009-05-12 03:48:00,1.79165,1.79205,1.7911,1.79155,122800000.0
2009-05-12 03:49:00,1.7914,1.7924,1.79125,1.7922,115800000.0
2009-05-12 03:50:00,1.7922,1.79325,1.7922,1.7928,114800000.0
2009-05-12 03:51:00,1.7928,1.7928,1.79185,1.7921,50200000.0
2009-05-12 03:52:00,1.7924,1.79275,1.79215,1.79215,81000000.0
2009-05-12 03:53:00,1.792,1.79315,1.792,1.79275,149600000.0
2009-05-12 03:54:00,1.79285,1.79285,1.79225,1.7926,66600000.0
2009-05-12 03:55:00,1.79255,1.79305,1.79145,1.79175,173400000.0
2009-05-12 03:56:00,1.7918,1.7923,1.79115,1.7913,166800000.0
2009-05-12 03:57:00,1.7911,1.7916,1.7911,1.7916,77000000.0
2009-05-12 03:58:00,1.7915,1.79255,1.79135,1.79205,90000000.0
2009-05-12 03:59:00,1.79205,1.7923,1.79175,1.79195,125000000.0
2009-05-12 04:00:00,1.7919,1.7926,1.7919,1.7922,79200000.0
2009-05-12 04:01:00,1.79205,1.7923,1.7914,1.7915,121800000.0
2009-05-12 04:02:00,1.79185,1.7922,1.791,1.7913,110800000.0
2009-05-12 04:03:00,1.7914,1.7918,1.7908,1.7909,87000000.0
2009-05-12 04:04:00,1.7909,1.79095,1.79035,1.79065,80000000.0
2009-05-12 04:05:00,1.79085,1.791,1.79035,1.7906,89600000.0
2009-05-12 04:06:00,1.7905,1.7911,1.7905,1.79105,57400000.0
2009-05-12 04:07:00,1.79095,1.79255,1.7908,1.79245,214000000.0
2009-05-12 04:08:00,1.79225,1.7924,1.79035,1.79075,308800000.0
2009-05-12 04:09:00,1.79095,1.79125,1.79085,1.79115,148600000.0
2009-05-12 04:10:00,1.79115,1.7927,1.79105,1.7922,205600000.0
2009-05-12 04:11:00,1.7922,1.7928,1.7919,1.79235,195200000.0
2009-05-12 04:12:00,1.79235,1.79245,1.79095,1.79175,143200000.0
2009-05-12 04:13:00,1.7917,1.79255,1.7917,1.79225,133000000.0
2009-05-12 04:14:00,1.79225,1.79265,1.7915,1.7917,137400000.0
2009-05-12 04:15:00,1.79185,1.7919,1.7914,1.7917,106200000.0
2009-05-12 04:16:00,1.7917,1.79235,1.7913,1.7918,144400000.0
2009-05-12 04:17:00,1.79185,1.79195,1.7914,1.7915,106800000.0
2009-05-12 04:18:00,1.79145,1.79155,1.791,1.79125,62600000.0
2009-05-12 04:19:00,1.7914,1.7917,1.79115,1.7914,110800000.0
2009-05-12 04:20:00,1.79155,1.7923,1.79115,1.79115,96000000.0
2009-05-12 04:21:00,1.7914,1.7917,1.7913,1.79145,63000000.0
2009-05-12 04:22:00,1.79145,1.79155,1.79035,1.7906,227800000.0
2009-05-12 04:23:00,1.7905,1.79125,1.79035,1.79125,204400000.0
2009-05-12 04:24:00,1.7913,1.7922,1.79115,1.79195,174400000.0
2009-05-12 04:25:00,1.7917,1.79185,1.79055,1.79125,229600000.0
2009-05-12 04:26:00,1.79125,1.7914,1.79015,1.79105,146600000.0
2009-05-12 04:27:00,1.79105,1.79105,1.7908,1.7908,75000000.0
2009-05-12 04:28:00,1.7908,1.7912,1.79075,1.791,82000000.0
2009-05-12 04:29:00,1.7911,1.7919,1.79075,1.7919,123800000.0
2009-05-12 04:30:00,1.79165,1.79195,1.79095,1.79115,140000000.0
2009-05-12 04:31:00,1.79105,1.7913,1.7907,1.7907,126800000.0
2009-05-12 04:32:00,1.7907,1.79105,1.7907,1.79095,66800000.0
2009-05-12 04:33:00,1.791,1.79105,1.79095,1.791,19800000.0
2009-05-12 04:34:00,1.79095,1.7911,1.7908,1.7908,54000000.0
2009-05-12 04:35:00,1.79085,1.7913,1.7908,1.79125,42600000.0
2009-05-12 04:36:00,1.79125,1.7914,1.79105,1.79125,96800000.0
2009-05-12 04:37:00,1.79125,1.79135,1.79115,1.79115,61200000.0
2009-05-12 04:38:00,1.79115,1.79165,1.7911,1.79145,58800000.0
2009-05-12 04:39:00,1.7916,1.792,1.7916,1.79185,55400000.0
2009-05-12 04:40:00,1.792,1.7926,1.79165,1.79235,102800000.0
2009-05-12 04:41:00,1.7923,1.7923,1.79155,1.79185,64400000.0
2009-05-12 04:42:00,1.79205,1.79265,1.791,1.79115,232800000.0
2009-05-12 04:43:00,1.79115,1.79205,1.79115,1.79205,96800000.0
2009-05-12 04:44:00,1.79215,1.79215,1.79115,1.79125,170700000.0
2009-05-12 04:45:00,1.79125,1.79135,1.79095,1.79105,57800000.0
2009-05-12 04:46:00,1.791,1.7914,1.79095,1.79135,84200000.0
2009-05-12 04:47:00,1.79145,1.79165,1.7911,1.7913,125000000.0
2009-05-12 04:48:00,1.79115,1.79165,1.79095,1.79165,72200000.0
2009-05-12 04:49:00,1.79165,1.79165,1.7906,1.79115,132400000.0
2009-05-12 04:50:00,1.79115,1.7912,1.79085,1.79095,63800000.0
2009-05-12 04:51:00,1.79105,1.79145,1.791,1.7913,113800000.0
2009-05-12 04:52:00,1.7913,1.7914,1.79075,1.79075,81000000.0
2009-05-12 04:53:00,1.79075,1.7911,1.7905,1.79095,95600000.0
2009-05-12 04:54:00,1.7911,1.7912,1.7911,1.7911,25200000.0
2009-05-12 04:55:00,1.7911,1.7912,1.791,1.791,19800000.0
2009-05-12 04:56:00,1.79115,1.79115,1.79095,1.7911,18000000.0
2009-05-12 04:57:00,1.79115,1.79115,1.79,1.7902,150400000.0
2009-05-12 04:58:00,1.7902,1.7902,1.7899,1.79005,66800000.0
2009-05-12 04:59:00,1.78985,1.7901,1.78955,1.78995,97800000.0
2009-05-12 05:00:00,1.78995,1.7903,1.78975,1.7899,186400000.0
2009-05-12 05:01:00,1.7899,1.79005,1.78975,1.78975,58200000.0
2009-05-12 05:02:00,1.78965,1.79,1.78965,1.78975,71400000.0
2009-05-12 05:03:00,1.78975,1.78985,1.7894,1.78985,48000000.0
2009-05-12 05:04:00,1.78985,1.78995,1.7896,1.78995,101800000.0
2009-05-12 05:05:00,1.78995,1.79015,1.7895,1.7895,140200000.0
2009-05-12 05:06:00,1.7891,1.7897,1.7889,1.78915,209000000.0
2009-05-12 05:07:00,1.7892,1.7896,1.78865,1.7892,172400000.0
2009-05-12 05:08:00,1.7892,1.78955,1.78895,1.7893,111600000.0
2009-05-12 05:09:00,1.78945,1.7895,1.7888,1.789,100400000.0
2009-05-12 05:10:00,1.78905,1.7891,1.7882,1.7888,95400000.0
2009-05-12 05:11:00,1.7888,1.7889,1.788,1.78845,140400000.0
2009-05-12 05:12:00,1.78835,1.7888,1.7877,1.7882,163800000.0
2009-05-12 05:13:00,1.7883,1.7893,1.78795,1.7884,231600000.0
2009-05-12 05:14:00,1.78825,1.7886,1.7881,1.7884,155400000.0
2009-05-12 05:15:00,1.78855,1.7886,1.7882,1.7886,68600000.0
2009-05-12 05:16:00,1.78855,1.78875,1.78825,1.78835,135200000.0
2009-05-12 05:17:00,1.78835,1.7888,1.7881,1.78875,106000000.0
2009-05-12 05:18:00,1.7888,1.7888,1.7882,1.7886,89000000.0
2009-05-12 05:19:00,1.7886,1.78945,1.7879,1.7892,133800000.0
2009-05-12 05:20:00,1.78885,1.7891,1.7885,1.7889,99200000.0
2009-05-12 05:21:00,1.78875,1.78895,1.7886,1.7889,36000000.0
2009-05-12 05:22:00,1.7889,1.789,1.78865,1.78895,49200000.0
2009-05-12 05:23:00,1.78895,1.7895,1.7889,1.7892,66000000.0
2009-05-12 05:24:00,1.7893,1.7893,1.78895,1.7892,49800000.0
2009-05-12 05:25:00,1.7892,1.7894,1.78905,1.78925,32000000.0
2009-05-12 05:26:00,1.78915,1.78945,1.78905,1.7893,93200000.0
2009-05-12 05:27:00,1.7893,1.78935,1.78905,1.78905,28600000.0
2009-05-12 05:28:00,1.78905,1.78905,1.78895,1.78905,17000000.0
2009-05-12 05:29:00,1.78905,1.7893,1.78895,1.7893,33600000.0
2009-05-12 05:30:00,1.7893,1.7893,1.7889,1.78905,37600000.0
2009-05-12 05:31:00,1.78905,1.78915,1.78835,1.7885,125400000.0
2009-05-12 05:32:00,1.7886,1.78875,1.78855,1.78875,37800000.0
2009-05-12 05:33:00,1.78875,1.7889,1.78815,1.7884,85600000.0
2009-05-12 05:34:00,1.7884,1.7884,1.78805,1.78805,95800000.0
2009-05-12 05:35:00,1.7881,1.7884,1.78755,1.78805,91400000.0
2009-05-12 05:36:00,1.788,1.7883,1.78755,1.78785,77400000.0
2009-05-12 05:37:00,1.78785,1.7885,1.78765,1.7885,74400000.0
2009-05-12 05:38:00,1.7885,1.7885,1.7881,1.7884,95200000.0
2009-05-12 05:39:00,1.78825,1.7885,1.78825,1.7885,28400000.0
2009-05-12 05:40:00,1.78845,1.7887,1.78845,1.7887,27000000.0
2009-05-12 05:41:00,1.7887,1.7889,1.78855,1.78875,39600000.0
2009-05-12 05:42:00,1.78875,1.7888,1.78855,1.78875,34200000.0
2009-05-12 05:43:00,1.7886,1.7891,1.7886,1.78905,78400000.0
2009-05-12 05:44:00,1.78905,1.7893,1.78885,1.7893,60800000.0
2009-05-12 05:45:00,1.7893,1.7893,1.78845,1.7886,122800000.0
2009-05-12 05:46:00,1.7886,1.7887,1.78805,1.78845,69000000.0
2009-05-12 05:47:00,1.78845,1.78845,1.7881,1.7881,68000000.0
2009-05-12 05:48:00,1.7881,1.78815,1.7879,1.78795,50000000.0
2009-05-12 05:49:00,1.78785,1.7882,1.78785,1.788,76200000.0
2009-05-12 05:50:00,1.78795,1.7882,1.7877,1.78815,55400000.0
2009-05-12 05:51:00,1.78815,1.7883,1.7874,1.78805,114600000.0
2009-05-12 05:52:00,1.78805,1.7881,1.78805,1.7881,10200000.0
2009-05-12 05:53:00,1.7884,1.78855,1.7883,1.78855,37800000.0
2009-05-12 05:54:00,1.78855,1.78865,1.7879,1.7879,57000000.0
2009-05-12 05:55:00,1.7878,1.7887,1.7878,1.78855,117600000.0
2009-05-12 05:56:00,1.78845,1.7887,1.78845,1.7886,43400000.0
2009-05-12 05:57:00,1.78865,1.78895,1.7882,1.7887,140800000.0
2009-05-12 05:58:00,1.7887,1.789,1.78825,1.78875,104600000.0
2009-05-12 05:59:00,1.78865,1.78895,1.78865,1.78885,57600000.0
2009-05-12 06:00:00,1.78885,1.7892,1.78885,1.78895,84600000.0
2009-05-12 06:01:00,1.78895,1.7896,1.7888,1.789,109600000.0
2009-05-12 06:02:00,1.789,1.7898,1.7889,1.7898,66000000.0
2009-05-12 06:03:00,1.78965,1.79025,1.78965,1.7901,87000000.0
2009-05-12 06:04:00,1.7901,1.7901,1.7894,1.78965,111600000.0
2009-05-12 06:05:00,1.7896,1.7896,1.78805,1.7892,90600000.0
2009-05-12 06:06:00,1.78945,1.78965,1.78945,1.78955,27000000.0
2009-05-12 06:07:00,1.78955,1.78955,1.78825,1.78885,71200000.0
2009-05-12 06:08:00,1.7892,1.7895,1.7885,1.7887,126400000.0
2009-05-12 06:09:00,1.7889,1.7892,1.7883,1.78905,101600000.0
2009-05-12 06:10:00,1.78905,1.78915,1.78825,1.78895,107600000.0
2009-05-12 06:11:00,1.78895,1.789,1.78875,1.789,74400000.0
2009-05-12 06:12:00,1.78905,1.7891,1.78905,1.7891,17600000.0
2009-05-12 06:13:00,1.789,1.78905,1.7889,1.78905,24000000.0
2009-05-12 06:14:00,1.78905,1.78905,1.7889,1.7889,7400000.0
2009-05-12 06:15:00,1.7889,1.7899,1.7887,1.7897,160400000.0
2009-05-12 06:16:00,1.7898,1.79,1.78965,1.7897,77600000.0
2009-05-12 06:17:00,1.7897,1.7898,1.7895,1.7897,51200000.0
2009-05-12 06:18:00,1.7896,1.79,1.7894,1.78965,160200000.0
2009-05-12 06:19:00,1.78975,1.7901,1.78975,1.78975,49600000.0
2009-05-12 06:20:00,1.78975,1.78975,1.78955,1.78955,41600000.0
2009-05-12 06:21:00,1.78955,1.7899,1.78945,1.78945,52800000.0
2009-05-12 06:22:00,1.78945,1.7899,1.7893,1.7899,46000000.0
2009-05-12 06:23:00,1.7898,1.7901,1.78955,1.7901,46000000.0
2009-05-12 06:24:00,1.7901,1.79135,1.79005,1.79095,202400000.0
2009-05-12 06:25:00,1.79095,1.79115,1.79005,1.79095,159000000.0
2009-05-12 06:26:00,1.79085,1.79095,1.7905,1.79075,123200000.0
2009-05-12 06:27:00,1.7906,1.7909,1.7904,1.7909,74200000.0
2009-05-12 06:28:00,1.7908,1.7915,1.7906,1.7911,84200000.0
2009-05-12 06:29:00,1.7913,1.79145,1.791,1.79105,104400000.0
2009-05-12 06:30:00,1.791,1.79115,1.79005,1.7907,133000000.0
2009-05-12 06:31:00,1.7905,1.7908,1.79045,1.79055,64800000.0
2009-05-12 06:32:00,1.79055,1.79115,1.79045,1.79105,39400000.0
2009-05-12 06:33:00,1.791,1.79115,1.79015,1.79065,128400000.0
2009-05-12 06:34:00,1.7907,1.79095,1.79035,1.79035,72800000.0
2009-05-12 06:35:00,1.7907,1.7907,1.7907,1.7907,5400000.0
2009-05-12 06:36:00,1.7907,1.7907,1.7904,1.7907,32600000.0
2009-05-12 06:37:00,1.79075,1.79075,1.79035,1.79065,40800000.0
2009-05-12 06:38:00,1.7905,1.79105,1.79015,1.791,116800000.0
2009-05-12 06:39:00,1.7911,1.79115,1.79085,1.791,64000000.0
2009-05-12 06:40:00,1.79105,1.79105,1.7908,1.791,36200000.0
2009-05-12 06:41:00,1.79095,1.79175,1.79065,1.79165,135600000.0
2009-05-12 06:42:00,1.7916,1.79175,1.79135,1.7916,49400000.0
2009-05-12 06:43:00,1.7915,1.7916,1.7912,1.7913,32000000.0
2009-05-12 06:44:00,1.79145,1.79295,1.79115,1.79245,158400000.0
2009-05-12 06:45:00,1.7926,1.79275,1.7919,1.7925,73400000.0
2009-05-12 06:46:00,1.7927,1.7928,1.7921,1.7921,127600000.0
2009-05-12 06:47:00,1.7921,1.79265,1.7921,1.79215,116400000.0
2009-05-12 06:48:00,1.79215,1.79275,1.79215,1.79255,72400000.0
2009-05-12 06:49:00,1.79245,1.7926,1.7923,1.7924,37400000.0
2009-05-12 06:50:00,1.79215,1.7923,1.79185,1.79185,34200000.0
2009-05-12 06:51:00,1.79225,1.79225,1.7917,1.79195,50400000.0
2009-05-12 06:52:00,1.79185,1.7919,1.79135,1.7914,44800000.0
2009-05-12 06:53:00,1.7916,1.7918,1.79115,1.7917,108800000.0
2009-05-12 06:54:00,1.7917,1.79205,1.7913,1.79205,76400000.0
2009-05-12 06:55:00,1.7921,1.7921,1.7917,1.7918,48600000.0
2009-05-12 06:56:00,1.7918,1.79195,1.79165,1.7919,11200000.0
2009-05-12 06:57:00,1.7919,1.79265,1.7919,1.79255,95000000.0
2009-05-12 06:58:00,1.79245,1.7926,1.79215,1.7926,57400000.0
2009-05-12 06:59:00,1.7927,1.7932,1.79225,1.7925,103400000.0
2009-05-12 07:00:00,1.7927,1.79285,1.7926,1.7926,19800000.0
2009-05-12 07:01:00,1.7925,1.79305,1.7925,1.7926,50000000.0
2009-05-12 07:02:00,1.7926,1.79325,1.7924,1.79255,79000000.0
2009-05-12 07:03:00,1.7924,1.79265,1.79215,1.7926,54400000.0
2009-05-12 07:04:00,1.79245,1.7927,1.7923,1.7927,34000000.0
2009-05-12 07:05:00,1.7927,1.79285,1.79175,1.79175,122800000.0
2009-05-12 07:06:00,1.79175,1.7922,1.7916,1.792,141400000.0
2009-05-12 07:07:00,1.79195,1.79235,1.7916,1.79235,56400000.0
2009-05-12 07:08:00,1.79225,1.79235,1.7921,1.7923,61000000.0
2009-05-12 07:09:00,1.7923,1.79265,1.792,1.7925,92200000.0
2009-05-12 07:10:00,1.79255,1.79255,1.79195,1.79195,54000000.0
2009-05-12 07:11:00,1.7921,1.7927,1.7921,1.7925,47200000.0
2009-05-12 07:12:00,1.7925,1.7927,1.7924,1.79255,34000000.0
2009-05-12 07:13:00,1.79255,1.79275,1.79255,1.79275,39600000.0
2009-05-12 07:14:00,1.79275,1.79275,1.7923,1.7924,47400000.0
2009-05-12 07:15:00,1.79245,1.79265,1.7922,1.79245,89400000.0
2009-05-12 07:16:00,1.7924,1.7928,1.79205,1.7925,91400000.0
2009-05-12 07:17:00,1.79255,1.793,1.7925,1.7926,76200000.0
2009-05-12 07:18:00,1.7925,1.7925,1.7917,1.79205,103000000.0
2009-05-12 07:19:00,1.79225,1.79225,1.79195,1.7921,48600000.0
2009-05-12 07:20:00,1.79215,1.79255,1.7916,1.79205,89000000.0
2009-05-12 07:21:00,1.79205,1.79205,1.79075,1.79095,169800000.0
2009-05-12 07:22:00,1.79095,1.79165,1.7903,1.79045,175400000.0
2009-05-12 07:23:00,1.79045,1.7915,1.79035,1.7909,146800000.0
2009-05-12 07:24:00,1.7909,1.79145,1.79065,1.79065,128000000.0
2009-05-12 07:25:00,1.79065,1.79155,1.79065,1.79115,89400000.0
2009-05-12 07:26:00,1.79115,1.79175,1.7907,1.7907,155200000.0
2009-05-12 07:27:00,1.79075,1.7912,1.7907,1.79085,95000000.0
2009-05-12 07:28:00,1.79085,1.791,1.79065,1.7908,95600000.0
2009-05-12 07:29:00,1.79105,1.7911,1.7909,1.79105,30600000.0
2009-05-12 07:30:00,1.79105,1.79125,1.7906,1.7908,92400000.0
2009-05-12 07:31:00,1.7908,1.791,1.79005,1.7902,139000000.0
2009-05-12 07:32:00,1.7902,1.7912,1.7901,1.7905,195200000.0
2009-05-12 07:33:00,1.79045,1.79065,1.79005,1.7904,182000000.0
2009-05-12 07:34:00,1.79055,1.79105,1.79045,1.79065,73000000.0
2009-05-12 07:35:00,1.79055,1.79055,1.7901,1.7904,164200000.0
2009-05-12 07:36:00,1.7906,1.7907,1.79025,1.7905,106600000.0
2009-05-12 07:37:00,1.7906,1.791,1.79035,1.7907,102000000.0
2009-05-12 07:38:00,1.79075,1.79105,1.7903,1.7909,116600000.0
2009-05-12 07:39:00,1.79045,1.791,1.79045,1.79085,208800000.0
2009-05-12 07:40:00,1.79085,1.79105,1.79045,1.79045,132000000.0
2009-05-12 07:41:00,1.7904,1.79185,1.79,1.7915,236200000.0
2009-05-12 07:42:00,1.7914,1.79185,1.79095,1.7914,122800000.0
2009-05-12 07:43:00,1.7913,1.79205,1.79105,1.7915,137400000.0
2009-05-12 07:44:00,1.7915,1.7927,1.7912,1.79225,166000000.0
2009-05-12 07:45:00,1.79235,1.7924,1.79175,1.79205,122600000.0
2009-05-12 07:46:00,1.79195,1.79235,1.79165,1.79205,175000000.0
2009-05-12 07:47:00,1.7922,1.7923,1.79165,1.79175,98200000.0
2009-05-12 07:48:00,1.79175,1.79205,1.7915,1.79205,126400000.0
2009-05-12 07:49:00,1.79195,1.7921,1.7915,1.7916,99200000.0
2009-05-12 07:50:00,1.7915,1.79195,1.79135,1.7914,67000000.0
2009-05-12 07:51:00,1.7914,1.7923,1.7912,1.7923,96600000.0
2009-05-12 07:52:00,1.7921,1.7929,1.79195,1.7928,181000000.0
2009-05-12 07:53:00,1.79275,1.7938,1.79265,1.7929,199400000.0
2009-05-12 07:54:00,1.7929,1.7932,1.79255,1.7927,82000000.0
2009-05-12 07:55:00,1.7931,1.7931,1.7924,1.79265,166800000.0
2009-05-12 07:56:00,1.7926,1.79305,1.79255,1.79295,76400000.0
2009-05-12 07:57:00,1.79305,1.7934,1.79215,1.79265,176800000.0
2009-05-12 07:58:00,1.79265,1.793,1.7925,1.79265,196000000.0
2009-05-12 07:59:00,1.79255,1.79255,1.79115,1.7921,180200000.0
2009-05-12 08:00:00,1.7922,1.7922,1.79085,1.79135,217400000.0
2009-05-12 08:01:00,1.79135,1.7918,1.7912,1.7917,128000000.0
2009-05-12 08:02:00,1.7917,1.79255,1.7914,1.79155,193400000.0
2009-05-12 08:03:00,1.7915,1.7917,1.79135,1.7916,119800000.0
2009-05-12 08:04:00,1.7916,1.7916,1.7908,1.79105,127400000.0
2009-05-12 08:05:00,1.7911,1.79185,1.7911,1.79175,138200000.0
2009-05-12 08:06:00,1.7919,1.7921,1.7908,1.7909,138600000.0
2009-05-12 08:07:00,1.7908,1.7916,1.7908,1.7914,167400000.0
2009-05-12 08:08:00,1.79155,1.79165,1.7912,1.7915,88800000.0
2009-05-12 08:09:00,1.7915,1.7921,1.79135,1.79145,248800000.0
2009-05-12 08:10:00,1.7915,1.792,1.79135,1.79195,159000000.0
2009-05-12 08:11:00,1.79185,1.792,1.79115,1.79115,150600000.0
2009-05-12 08:12:00,1.79115,1.7915,1.7908,1.7914,111200000.0
2009-05-12 08:13:00,1.7915,1.79155,1.79055,1.7907,154400000.0
2009-05-12 08:14:00,1.79075,1.79115,1.79055,1.79105,46000000.0
2009-05-12 08:15:00,1.79095,1.79115,1.7906,1.79105,94400000.0
2009-05-12 08:16:00,1.79115,1.79135,1.79075,1.79075,130400000.0
2009-05-12 08:17:00,1.7908,1.79135,1.79055,1.7913,222200000.0
2009-05-12 08:18:00,1.7913,1.79165,1.79075,1.7911,178600000.0
2009-05-12 08:19:00,1.7911,1.792,1.7909,1.791,196400000.0
2009-05-12 08:20:00,1.79105,1.7911,1.79015,1.7904,151200000.0
2009-05-12 08:21:00,1.7905,1.79105,1.78995,1.79065,267200000.0
2009-05-12 08:22:00,1.79075,1.79085,1.79045,1.79045,219600000.0
2009-05-12 08:23:00,1.79045,1.7905,1.79015,1.7903,124800000.0
2009-05-12 08:24:00,1.7903,1.79085,1.7901,1.7908,92800000.0
2009-05-12 08:25:00,1.79085,1.79115,1.7906,1.79115,99600000.0
2009-05-12 08:26:00,1.7912,1.7913,1.79065,1.79105,162600000.0
2009-05-12 08:27:00,1.79105,1.79175,1.79075,1.7914,273800000.0
2009-05-12 08:28:00,1.7916,1.7922,1.79135,1.79135,243200000.0
2009-05-12 08:29:00,1.7915,1.79195,1.7899,1.7906,302600000.0
2009-05-12 08:30:00,1.7906,1.79095,1.79015,1.79095,199800000.0
2009-05-12 08:31:00,1.7909,1.7912,1.78995,1.79105,195400000.0
2009-05-12 08:32:00,1.79105,1.7912,1.7906,1.791,293200000.0
2009-05-12 08:33:00,1.7909,1.791,1.7903,1.7907,173000000.0
2009-05-12 08:34:00,1.79075,1.7909,1.79005,1.7905,128400000.0
2009-05-12 08:35:00,1.79055,1.7906,1.7903,1.7904,250000000.0
2009-05-12 08:36:00,1.7905,1.7908,1.7904,1.7907,151200000.0
2009-05-12 08:37:00,1.79075,1.7914,1.79075,1.79125,218400000.0
2009-05-12 08:38:00,1.79125,1.7916,1.7908,1.79095,277000000.0
2009-05-12 08:39:00,1.79095,1.7911,1.7907,1.79095,184400000.0
2009-05-12 08:40:00,1.791,1.7913,1.79085,1.7913,90800000.0
2009-05-12 08:41:00,1.7913,1.79155,1.79095,1.79125,171000000.0
2009-05-12 08:42:00,1.79125,1.7914,1.7906,1.79085,154000000.0
2009-05-12 08:43:00,1.79085,1.7914,1.79055,1.79135,154400000.0
2009-05-12 08:44:00,1.79135,1.79135,1.79085,1.79105,95800000.0
2009-05-12 08:45:00,1.79095,1.7911,1.79015,1.7904,148400000.0
2009-05-12 08:46:00,1.79035,1.7904,1.7901,1.79035,121000000.0
2009-05-12 08:47:00,1.79035,1.79055,1.79025,1.7905,153800000.0
2009-05-12 08:48:00,1.79075,1.79085,1.79025,1.7903,135200000.0
2009-05-12 08:49:00,1.7903,1.79195,1.79025,1.7912,257200000.0
2009-05-12 08:50:00,1.79135,1.79185,1.7909,1.791,283200000.0
2009-05-12 08:51:00,1.791,1.7911,1.79065,1.79065,172400000.0
2009-05-12 08:52:00,1.7906,1.7916,1.79045,1.79155,331300000.0
2009-05-12 08:53:00,1.79165,1.79205,1.79065,1.7909,269800000.0
2009-05-12 08:54:00,1.79085,1.791,1.7899,1.7906,225000000.0
2009-05-12 08:55:00,1.7905,1.7908,1.7902,1.79025,203800000.0
2009-05-12 08:56:00,1.79025,1.7908,1.7901,1.7907,130400000.0
2009-05-12 08:57:00,1.79065,1.7908,1.79035,1.79035,114800000.0
2009-05-12 08:58:00,1.79035,1.7906,1.78985,1.79,180000000.0
2009-05-12 08:59:00,1.79,1.79025,1.78965,1.78995,261800000.0
2009-05-12 09:00:00,1.7899,1.79025,1.78865,1.7887,304600000.0
2009-05-12 09:01:00,1.78875,1.78895,1.788,1.78825,324400000.0
2009-05-12 09:02:00,1.7882,1.78955,1.7881,1.7887,187600000.0
2009-05-12 09:03:00,1.78875,1.7891,1.7885,1.7889,196600000.0
2009-05-12 09:04:00,1.7891,1.78955,1.7881,1.78825,202400000.0
2009-05-12 09:05:00,1.78825,1.78885,1.78795,1.7886,179800000.0
2009-05-12 09:06:00,1.78865,1.78865,1.7881,1.78825,244800000.0
2009-05-12 09:07:00,1.78825,1.79015,1.78825,1.7894,381400000.0
2009-05-12 09:08:00,1.7894,1.7896,1.789,1.78925,237600000.0
2009-05-12 09:09:00,1.7893,1.7897,1.78885,1.7894,197200000.0
2009-05-12 09:10:00,1.7895,1.7896,1.7884,1.78935,213200000.0
2009-05-12 09:11:00,1.7893,1.79005,1.7888,1.78925,312600000.0
2009-05-12 09:12:00,1.78925,1.7895,1.78845,1.78915,306600000.0
2009-05-12 09:13:00,1.7893,1.7893,1.7883,1.7887,307200000.0
2009-05-12 09:14:00,1.7886,1.7889,1.78805,1.7885,268000000.0
2009-05-12 09:15:00,1.7885,1.7886,1.7874,1.7884,284900000.0
2009-05-12 09:16:00,1.78825,1.7886,1.7879,1.78815,362200000.0
2009-05-12 09:17:00,1.78815,1.78865,1.7879,1.78855,265200000.0
2009-05-12 09:18:00,1.78855,1.78855,1.788,1.78835,233800000.0
2009-05-12 09:19:00,1.78835,1.789,1.7874,1.7886,364800000.0
2009-05-12 09:20:00,1.7886,1.78885,1.7884,1.7888,338800000.0
2009-05-12 09:21:00,1.7889,1.7889,1.78825,1.78845,287800000.0
2009-05-12 09:22:00,1.78845,1.7885,1.78735,1.78745,312800000.0
2009-05-12 09:23:00,1.7874,1.7879,1.7865,1.7875,318800000.0
2009-05-12 09:24:00,1.7877,1.7877,1.7871,1.7876,307800000.0
2009-05-12 09:25:00,1.7876,1.78815,1.78725,1.78775,196200000.0
2009-05-12 09:26:00,1.78775,1.78865,1.7872,1.78725,214000000.0
2009-05-12 09:27:00,1.7875,1.78775,1.787,1.7877,251200000.0
2009-05-12 09:28:00,1.7877,1.78855,1.7876,1.7884,233800000.0
2009-05-12 09:29:00,1.78855,1.7892,1.7882,1.78905,205000000.0
2009-05-12 09:30:00,1.789,1.7891,1.78775,1.78775,249800000.0
2009-05-12 09:31:00,1.78785,1.7889,1.7877,1.7889,287400000.0
2009-05-12 09:32:00,1.7888,1.789,1.78795,1.78865,337400000.0
2009-05-12 09:33:00,1.7887,1.7888,1.7883,1.78855,317200000.0
2009-05-12 09:34:00,1.78855,1.7887,1.78805,1.7882,187200000.0
2009-05-12 09:35:00,1.7882,1.78905,1.78795,1.7887,281000000.0
2009-05-12 09:36:00,1.7887,1.78895,1.78835,1.78875,257400000.0
2009-05-12 09:37:00,1.78865,1.7889,1.78805,1.78805,179800000.0
2009-05-12 09:38:00,1.78815,1.78815,1.7875,1.78765,211800000.0
2009-05-12 09:39:00,1.78755,1.7878,1.78695,1.78725,220600000.0
2009-05-12 09:40:00,1.78735,1.7876,1.7869,1.78705,191400000.0
2009-05-12 09:41:00,1.78715,1.7877,1.7871,1.7877,236000000.0
2009-05-12 09:42:00,1.78765,1.78785,1.7871,1.78765,193800000.0
2009-05-12 09:43:00,1.78775,1.78815,1.78715,1.7879,260200000.0
2009-05-12 09:44:00,1.78785,1.7884,1.78725,1.78745,276000000.0
2009-05-12 09:45:00,1.78735,1.788,1.78735,1.78755,219400000.0
2009-05-12 09:46:00,1.78765,1.78775,1.78665,1.78715,227800000.0
2009-05-12 09:47:00,1.7873,1.78745,1.78715,1.7873,237000000.0
2009-05-12 09:48:00,1.7868,1.78775,1.78655,1.7877,158800000.0
2009-05-12 09:49:00,1.78785,1.78805,1.787,1.78805,251200000.0
2009-05-12 09:50:00,1.7879,1.7882,1.7876,1.7881,261400000.0
2009-05-12 09:51:00,1.7881,1.7885,1.78775,1.7882,227400000.0
2009-05-12 09:52:00,1.78825,1.7885,1.7879,1.78795,151600000.0
2009-05-12 09:53:00,1.788,1.7884,1.78775,1.7879,263200000.0
2009-05-12 09:54:00,1.78795,1.7882,1.7877,1.7878,190000000.0
2009-05-12 09:55:00,1.7877,1.78785,1.78725,1.78745,147600000.0
2009-05-12 09:56:00,1.7875,1.78785,1.7871,1.7876,293400000.0
2009-05-12 09:57:00,1.78775,1.78805,1.78715,1.7875,347200000.0
2009-05-12 09:58:00,1.7876,1.7877,1.7872,1.7872,399000000.0
2009-05-12 09:59:00,1.78725,1.7875,1.7872,1.78725,291000000.0
2009-05-12 10:00:00,1.7873,1.78735,1.78645,1.78665,445200000.0
2009-05-12 10:01:00,1.78665,1.7883,1.78655,1.78765,363600000.0
2009-05-12 10:02:00,1.78765,1.78825,1.78655,1.7873,346800000.0
2009-05-12 10:03:00,1.7873,1.78755,1.7865,1.7872,294400000.0
2009-05-12 10:04:00,1.7873,1.7877,1.78675,1.78695,309400000.0
2009-05-12 10:05:00,1.7872,1.7872,1.7861,1.7869,313600000.0
2009-05-12 10:06:00,1.7866,1.7868,1.7855,1.78595,340800000.0
2009-05-12 10:07:00,1.78595,1.7862,1.78555,1.78555,252200000.0
2009-05-12 10:08:00,1.78535,1.7862,1.7852,1.7862,281000000.0
2009-05-12 10:09:00,1.786,1.7863,1.7854,1.7859,345400000.0
2009-05-12 10:10:00,1.7858,1.786,1.78535,1.78535,245800000.0
2009-05-12 10:11:00,1.7856,1.7857,1.7844,1.7849,320200000.0
2009-05-12 10:12:00,1.7849,1.7858,1.7844,1.7852,295400000.0
2009-05-12 10:13:00,1.7853,1.7854,1.7839,1.7839,252400000.0
2009-05-12 10:14:00,1.7841,1.7846,1.7839,1.7844,303000000.0
2009-05-12 10:15:00,1.7844,1.7848,1.7829,1.7829,353400000.0
2009-05-12 10:16:00,1.7829,1.7838,1.78285,1.7835,248600000.0
2009-05-12 10:17:00,1.7837,1.784,1.7835,1.78365,322400000.0
2009-05-12 10:18:00,1.7836,1.7837,1.7829,1.7834,198400000.0
2009-05-12 10:19:00,1.7835,1.78375,1.78225,1.78355,425600000.0
2009-05-12 10:20:00,1.78355,1.7836,1.78295,1.78335,258600000.0
2009-05-12 10:21:00,1.78335,1.7837,1.78285,1.7832,334400000.0
2009-05-12 10:22:00,1.7832,1.7834,1.7822,1.78325,346000000.0
2009-05-12 10:23:00,1.7828,1.78295,1.7819,1.78235,221600000.0
2009-05-12 10:24:00,1.78235,1.7826,1.7817,1.78245,212400000.0
2009-05-12 10:25:00,1.7825,1.7829,1.78225,1.78275,223200000.0
2009-05-12 10:26:00,1.7829,1.78315,1.78205,1.7829,233800000.0
2009-05-12 10:27:00,1.78295,1.7831,1.78245,1.7828,287600000.0
2009-05-12 10:28:00,1.7828,1.7833,1.78225,1.7833,219600000.0
2009-05-12 10:29:00,1.7833,1.7833,1.78275,1.78315,141200000.0
2009-05-12 10:30:00,1.78295,1.78315,1.7824,1.7826,191800000.0
2009-05-12 10:31:00,1.7827,1.78305,1.7824,1.7829,208400000.0
2009-05-12 10:32:00,1.78255,1.783,1.78215,1.7827,272000000.0
2009-05-12 10:33:00,1.78285,1.7832,1.7826,1.7831,213800000.0
2009-05-12 10:34:00,1.7831,1.7835,1.7829,1.7833,198400000.0
2009-05-12 10:35:00,1.7835,1.7835,1.78235,1.7828,303800000.0
2009-05-12 10:36:00,1.78265,1.78365,1.7826,1.78345,290800000.0
2009-05-12 10:37:00,1.78345,1.78345,1.7825,1.7825,254800000.0
2009-05-12 10:38:00,1.7826,1.783,1.78245,1.7826,255000000.0
2009-05-12 10:39:00,1.78255,1.7836,1.7824,1.78325,245200000.0
2009-05-12 10:40:00,1.7833,1.7837,1.7825,1.7829,332400000.0
2009-05-12 10:41:00,1.7829,1.7833,1.78285,1.7832,234600000.0
2009-05-12 10:42:00,1.7832,1.7842,1.7832,1.7839,270200000.0
2009-05-12 10:43:00,1.784,1.7847,1.78395,1.78415,274000000.0
2009-05-12 10:44:00,1.78415,1.7843,1.7838,1.784,275200000.0
2009-05-12 10:45:00,1.784,1.7842,1.78375,1.7841,193800000.0
2009-05-12 10:46:00,1.7841,1.7843,1.78385,1.78405,194000000.0
2009-05-12 10:47:00,1.78415,1.7847,1.7837,1.7844,307000000.0
2009-05-12 10:48:00,1.7841,1.7845,1.78335,1.78345,187600000.0
2009-05-12 10:49:00,1.78345,1.7835,1.7829,1.7833,164000000.0
2009-05-12 10:50:00,1.7833,1.78395,1.7832,1.7839,142200000.0
2009-05-12 10:51:00,1.78375,1.78435,1.7831,1.7841,206600000.0
2009-05-12 10:52:00,1.7841,1.78485,1.78375,1.78395,207600000.0
2009-05-12 10:53:00,1.78405,1.7841,1.78335,1.78385,209400000.0
2009-05-12 10:54:00,1.784,1.78425,1.7837,1.78375,239200000.0
2009-05-12 10:55:00,1.78375,1.7848,1.78375,1.7846,234400000.0
2009-05-12 10:56:00,1.78455,1.78485,1.7841,1.7845,206400000.0
2009-05-12 10:57:00,1.78435,1.7848,1.78435,1.7844,188800000.0
2009-05-12 10:58:00,1.7846,1.78545,1.7846,1.78485,201000000.0
2009-05-12 10:59:00,1.7851,1.78565,1.78455,1.78455,147000000.0
2009-05-12 11:00:00,1.78455,1.78485,1.7832,1.7835,194800000.0
2009-05-12 11:01:00,1.78385,1.7843,1.783,1.78365,145200000.0
2009-05-12 11:02:00,1.78355,1.78395,1.7833,1.78365,197600000.0
2009-05-12 11:03:00,1.7836,1.7836,1.783,1.78335,248000000.0
2009-05-12 11:04:00,1.7834,1.7835,1.7829,1.783,199600000.0
2009-05-12 11:05:00,1.78335,1.7835,1.7826,1.783,252000000.0
2009-05-12 11:06:00,1.7827,1.7827,1.7819,1.782,195600000.0
2009-05-12 11:07:00,1.782,1.7826,1.78195,1.78245,120800000.0
2009-05-12 11:08:00,1.78265,1.78285,1.78225,1.7824,150200000.0
2009-05-12 11:09:00,1.78245,1.7826,1.7821,1.78215,200400000.0
2009-05-12 11:10:00,1.7821,1.783,1.7821,1.7828,366200000.0
2009-05-12 11:11:00,1.7828,1.78405,1.7827,1.78385,379400000.0
2009-05-12 11:12:00,1.7839,1.78405,1.7832,1.78345,293400000.0
2009-05-12 11:13:00,1.78335,1.78395,1.78335,1.78365,243600000.0
2009-05-12 11:14:00,1.78355,1.78365,1.78215,1.7831,274000000.0
2009-05-12 11:15:00,1.78305,1.7832,1.78115,1.78185,232000000.0
2009-05-12 11:16:00,1.78185,1.78235,1.7812,1.7812,224600000.0
2009-05-12 11:17:00,1.7812,1.782,1.78065,1.782,210600000.0
2009-05-12 11:18:00,1.782,1.7822,1.78125,1.78125,197400000.0
2009-05-12 11:19:00,1.7812,1.78245,1.7812,1.78235,174800000.0
2009-05-12 11:20:00,1.78235,1.7825,1.7816,1.78185,283800000.0
2009-05-12 11:21:00,1.78175,1.7821,1.7812,1.7812,259800000.0
2009-05-12 11:22:00,1.78145,1.7818,1.78135,1.78155,167700000.0
2009-05-12 11:23:00,1.7816,1.78165,1.781,1.7814,197800000.0
2009-05-12 11:24:00,1.7814,1.78175,1.78095,1.78095,234000000.0
2009-05-12 11:25:00,1.78095,1.7824,1.78095,1.7824,271800000.0
2009-05-12 11:26:00,1.7824,1.78275,1.7822,1.78245,156400000.0
2009-05-12 11:27:00,1.7824,1.7826,1.78185,1.78185,144000000.0
2009-05-12 11:28:00,1.7819,1.7823,1.78145,1.78225,193000000.0
2009-05-12 11:29:00,1.7823,1.7837,1.78215,1.78345,179000000.0
2009-05-12 11:30:00,1.78385,1.7841,1.7833,1.7837,130900000.0
2009-05-12 11:31:00,1.7837,1.78535,1.7837,1.7853,286600000.0
2009-05-12 11:32:00,1.7853,1.7855,1.7839,1.78405,291800000.0
2009-05-12 11:33:00,1.7841,1.7843,1.7837,1.7839,207400000.0
2009-05-12 11:34:00,1.7839,1.7839,1.78295,1.78325,172000000.0
2009-05-12 11:35:00,1.7834,1.78435,1.78335,1.78385,294200000.0
2009-05-12 11:36:00,1.78385,1.7858,1.7837,1.7853,257400000.0
2009-05-12 11:37:00,1.7853,1.78535,1.78445,1.78465,257600000.0
2009-05-12 11:38:00,1.7846,1.7849,1.7839,1.78455,274800000.0
2009-05-12 11:39:00,1.7845,1.7849,1.7838,1.78395,270800000.0
2009-05-12 11:40:00,1.78415,1.7843,1.78295,1.7834,338200000.0
2009-05-12 11:41:00,1.7834,1.78395,1.78315,1.7837,250800000.0
2009-05-12 11:42:00,1.78365,1.78385,1.783,1.78305,286400000.0
2009-05-12 11:43:00,1.78305,1.7837,1.7829,1.78365,199000000.0
2009-05-12 11:44:00,1.7837,1.78385,1.7831,1.7833,270800000.0
2009-05-12 11:45:00,1.7833,1.7836,1.7831,1.7832,141800000.0
2009-05-12 11:46:00,1.7833,1.784,1.7833,1.7837,217200000.0
2009-05-12 11:47:00,1.7837,1.7843,1.7836,1.7838,421400000.0
2009-05-12 11:48:00,1.7838,1.7838,1.78265,1.78265,323600000.0
2009-05-12 11:49:00,1.78265,1.7835,1.78255,1.7834,393200000.0
2009-05-12 11:50:00,1.7834,1.7834,1.7825,1.7828,297800000.0
2009-05-12 11:51:00,1.7827,1.7827,1.7817,1.7826,268000000.0
2009-05-12 11:52:00,1.7827,1.7829,1.78185,1.7821,279800000.0
2009-05-12 11:53:00,1.7821,1.7822,1.7809,1.7812,378800000.0
2009-05-12 11:54:00,1.78115,1.7817,1.78105,1.78145,292200000.0
2009-05-12 11:55:00,1.78145,1.78185,1.78085,1.78185,203200000.0
2009-05-12 11:56:00,1.78185,1.7821,1.78095,1.78155,291800000.0
2009-05-12 11:57:00,1.78135,1.7817,1.7812,1.7813,221400000.0
2009-05-12 11:58:00,1.7814,1.7814,1.7809,1.78135,229200000.0
2009-05-12 11:59:00,1.78135,1.7817,1.78095,1.78135,262000000.0
2009-05-12 12:00:00,1.78155,1.7822,1.78135,1.7821,394800000.0
2009-05-12 12:01:00,1.78245,1.783,1.78225,1.7829,204200000.0
2009-05-12 12:02:00,1.7829,1.7837,1.78285,1.78345,336800000.0
2009-05-12 12:03:00,1.7835,1.7835,1.783,1.78315,141200000.0
2009-05-12 12:04:00,1.7832,1.7835,1.783,1.7834,161800000.0
2009-05-12 12:05:00,1.7836,1.7839,1.78335,1.7839,273400000.0
2009-05-12 12:06:00,1.7837,1.7839,1.7835,1.78365,190000000.0
2009-05-12 12:07:00,1.7838,1.7838,1.7828,1.7831,226200000.0
2009-05-12 12:08:00,1.78285,1.7833,1.7827,1.7827,206600000.0
2009-05-12 12:09:00,1.78285,1.78375,1.78285,1.7836,224200000.0
2009-05-12 12:10:00,1.78355,1.78375,1.78325,1.7836,207600000.0
2009-05-12 12:11:00,1.78365,1.7838,1.7833,1.78335,178400000.0
2009-05-12 12:12:00,1.7833,1.7833,1.7827,1.78285,202400000.0
2009-05-12 12:13:00,1.78285,1.78315,1.78275,1.78315,137600000.0
2009-05-12 12:14:00,1.7829,1.7836,1.7826,1.7836,247800000.0
2009-05-12 12:15:00,1.7836,1.78485,1.7836,1.78455,197800000.0
2009-05-12 12:16:00,1.7846,1.7851,1.78425,1.78465,214000000.0
2009-05-12 12:17:00,1.7846,1.7852,1.7843,1.7846,300200000.0
2009-05-12 12:18:00,1.7845,1.7847,1.78385,1.78385,218800000.0
2009-05-12 12:19:00,1.78395,1.78455,1.78345,1.78455,204400000.0
2009-05-12 12:20:00,1.7845,1.78505,1.78445,1.78505,190400000.0
2009-05-12 12:21:00,1.78505,1.78575,1.7844,1.7856,220600000.0
2009-05-12 12:22:00,1.7855,1.78575,1.7851,1.7854,234200000.0
2009-05-12 12:23:00,1.7854,1.7858,1.78485,1.78505,226200000.0
2009-05-12 12:24:00,1.7851,1.78545,1.7844,1.78475,228800000.0
2009-05-12 12:25:00,1.78475,1.78485,1.78415,1.7846,332400000.0
2009-05-12 12:26:00,1.78455,1.7847,1.7842,1.7845,163000000.0
2009-05-12 12:27:00,1.7847,1.7847,1.78395,1.7844,230800000.0
2009-05-12 12:28:00,1.7844,1.7847,1.78405,1.7842,289200000.0
2009-05-12 12:29:00,1.7843,1.7855,1.7842,1.7853,258000000.0
2009-05-12 12:30:00,1.7853,1.7859,1.78515,1.78555,290800000.0
2009-05-12 12:31:00,1.7858,1.7862,1.7856,1.7859,168800000.0
2009-05-12 12:32:00,1.78585,1.78615,1.78555,1.78595,233800000.0
2009-05-12 12:33:00,1.7861,1.7868,1.7859,1.78665,141400000.0
2009-05-12 12:34:00,1.7868,1.7869,1.7862,1.7864,231800000.0
2009-05-12 12:35:00,1.78635,1.7868,1.786,1.78625,228600000.0
2009-05-12 12:36:00,1.7864,1.7866,1.78605,1.78635,134800000.0
2009-05-12 12:37:00,1.78635,1.7865,1.7858,1.78585,184600000.0
2009-05-12 12:38:00,1.78585,1.78705,1.78585,1.78655,132700000.0
2009-05-12 12:39:00,1.78655,1.7868,1.78645,1.78655,247400000.0
2009-05-12 12:40:00,1.7866,1.7868,1.7865,1.7867,234000000.0
2009-05-12 12:41:00,1.7867,1.787,1.78665,1.78675,198400000.0
2009-05-12 12:42:00,1.7867,1.78735,1.7867,1.787,140800000.0
2009-05-12 12:43:00,1.787,1.7874,1.7868,1.787,223200000.0
2009-05-12 12:44:00,1.787,1.78725,1.78685,1.78725,216800000.0
2009-05-12 12:45:00,1.78715,1.78725,1.78635,1.78655,246800000.0
2009-05-12 12:46:00,1.78655,1.78705,1.78655,1.78675,144000000.0
2009-05-12 12:47:00,1.78675,1.7871,1.78665,1.7869,199600000.0
2009-05-12 12:48:00,1.7869,1.7872,1.78665,1.78695,151000000.0
2009-05-12 12:49:00,1.78705,1.7873,1.78705,1.78715,119600000.0
2009-05-12 12:50:00,1.7872,1.7872,1.7867,1.78715,239000000.0
2009-05-12 12:51:00,1.78715,1.78735,1.78685,1.78695,209000000.0
2009-05-12 12:52:00,1.7869,1.78705,1.78685,1.787,90400000.0
2009-05-12 12:53:00,1.787,1.78825,1.787,1.7881,204400000.0
2009-05-12 12:54:00,1.7882,1.78875,1.7882,1.7883,251800000.0
2009-05-12 12:55:00,1.7883,1.7887,1.78815,1.78815,353800000.0
2009-05-12 12:56:00,1.7884,1.7892,1.78825,1.78865,285600000.0
2009-05-12 12:57:00,1.78865,1.78975,1.78865,1.7893,217000000.0
2009-05-12 12:58:00,1.7893,1.78955,1.78915,1.78955,108400000.0
2009-05-12 12:59:00,1.7899,1.7907,1.7897,1.7905,159200000.0
2009-05-12 13:00:00,1.79045,1.7905,1.78925,1.78925,249600000.0
2009-05-12 13:01:00,1.78915,1.78915,1.7882,1.7882,298200000.0
2009-05-12 13:02:00,1.7882,1.7883,1.78775,1.7881,187000000.0
2009-05-12 13:03:00,1.78825,1.78865,1.788,1.7884,214000000.0
2009-05-12 13:04:00,1.7884,1.7893,1.7884,1.7889,197600000.0
2009-05-12 13:05:00,1.78885,1.7892,1.7887,1.7889,179600000.0
2009-05-12 13:06:00,1.7889,1.7892,1.78875,1.78875,155000000.0
2009-05-12 13:07:00,1.78875,1.7888,1.78805,1.7883,279800000.0
2009-05-12 13:08:00,1.7883,1.78835,1.7868,1.7869,351400000.0
2009-05-12 13:09:00,1.7869,1.7879,1.7869,1.78785,290600000.0
2009-05-12 13:10:00,1.788,1.7884,1.7878,1.78825,164800000.0
2009-05-12 13:11:00,1.78825,1.78925,1.78825,1.789,201000000.0
2009-05-12 13:12:00,1.789,1.7892,1.7889,1.7891,130600000.0
2009-05-12 13:13:00,1.7891,1.7897,1.7891,1.78955,166800000.0
2009-05-12 13:14:00,1.78955,1.7898,1.789,1.7892,252800000.0
2009-05-12 13:15:00,1.7892,1.7895,1.7888,1.7891,287000000.0
2009-05-12 13:16:00,1.789,1.7896,1.789,1.78925,232600000.0
2009-05-12 13:17:00,1.78925,1.7893,1.7886,1.7888,264000000.0
2009-05-12 13:18:00,1.7889,1.7893,1.7886,1.7891,322800000.0
2009-05-12 13:19:00,1.7891,1.7891,1.7883,1.7885,347600000.0
2009-05-12 13:20:00,1.7885,1.7887,1.7882,1.7884,139000000.0
2009-05-12 13:21:00,1.7884,1.7886,1.78805,1.78855,250800000.0
2009-05-12 13:22:00,1.7883,1.7888,1.7879,1.78845,321800000.0
2009-05-12 13:23:00,1.78845,1.7888,1.78785,1.7888,285600000.0
2009-05-12 13:24:00,1.7888,1.7888,1.78815,1.7887,233400000.0
2009-05-12 13:25:00,1.7888,1.7889,1.78845,1.7887,198000000.0
2009-05-12 13:26:00,1.7885,1.7887,1.78785,1.788,328600000.0
2009-05-12 13:27:00,1.788,1.7885,1.78735,1.7885,269800000.0
2009-05-12 13:28:00,1.7885,1.7888,1.78785,1.788,235200000.0
2009-05-12 13:29:00,1.7881,1.7889,1.78775,1.78865,331800000.0
2009-05-12 13:30:00,1.7887,1.7889,1.78835,1.78845,345200000.0
2009-05-12 13:31:00,1.7885,1.7889,1.7882,1.78845,324800000.0
2009-05-12 13:32:00,1.7884,1.7887,1.78805,1.7887,200600000.0
2009-05-12 13:33:00,1.7887,1.78915,1.7886,1.7888,191200000.0
2009-05-12 13:34:00,1.7888,1.7889,1.78835,1.7886,324400000.0
2009-05-12 13:35:00,1.7885,1.78885,1.7883,1.78845,341200000.0
2009-05-12 13:36:00,1.78855,1.78905,1.78845,1.78895,105000000.0
2009-05-12 13:37:00,1.78875,1.789,1.78825,1.78825,145200000.0
2009-05-12 13:38:00,1.78825,1.7886,1.78825,1.78845,114200000.0
2009-05-12 13:39:00,1.78855,1.78945,1.7884,1.78945,198200000.0
2009-05-12 13:40:00,1.7894,1.79,1.7893,1.7897,243800000.0
2009-05-12 13:41:00,1.78995,1.79015,1.78965,1.78995,191800000.0
2009-05-12 13:42:00,1.7899,1.79015,1.78955,1.79005,163600000.0
2009-05-12 13:43:00,1.79005,1.7902,1.78875,1.7888,310200000.0
2009-05-12 13:44:00,1.7888,1.7888,1.78835,1.7886,319400000.0
2009-05-12 13:45:00,1.78865,1.7887,1.7877,1.7879,272200000.0
2009-05-12 13:46:00,1.7881,1.7881,1.7876,1.788,170200000.0
2009-05-12 13:47:00,1.78795,1.7884,1.78755,1.7876,247200000.0
2009-05-12 13:48:00,1.78745,1.788,1.78705,1.78735,307000000.0
2009-05-12 13:49:00,1.78725,1.7879,1.78705,1.7876,275600000.0
2009-05-12 13:50:00,1.78755,1.78865,1.7875,1.78815,187600000.0
2009-05-12 13:51:00,1.78815,1.7885,1.78795,1.78835,181800000.0
2009-05-12 13:52:00,1.788,1.7889,1.78785,1.7882,230600000.0
2009-05-12 13:53:00,1.78825,1.78865,1.78765,1.7883,295000000.0
2009-05-12 13:54:00,1.78835,1.78895,1.7881,1.7887,446600000.0
2009-05-12 13:55:00,1.78865,1.78865,1.78735,1.7876,296400000.0
2009-05-12 13:56:00,1.78775,1.7878,1.7869,1.7869,347600000.0
2009-05-12 13:57:00,1.78695,1.7874,1.78695,1.7872,201400000.0
2009-05-12 13:58:00,1.7872,1.7878,1.7871,1.7877,228600000.0
2009-05-12 13:59:00,1.7877,1.78815,1.78685,1.7881,274200000.0
2009-05-12 14:00:00,1.788,1.788,1.7872,1.7873,297000000.0
2009-05-12 14:01:00,1.7873,1.7877,1.78705,1.7872,291200000.0
2009-05-12 14:02:00,1.7873,1.7873,1.7868,1.787,167800000.0
2009-05-12 14:03:00,1.787,1.78765,1.7863,1.78645,273800000.0
2009-05-12 14:04:00,1.78655,1.7867,1.78555,1.78625,230200000.0
2009-05-12 14:05:00,1.7863,1.7864,1.7857,1.7864,226200000.0
2009-05-12 14:06:00,1.78625,1.7865,1.7856,1.78575,253200000.0
2009-05-12 14:07:00,1.78575,1.7864,1.7856,1.7864,274000000.0
2009-05-12 14:08:00,1.7864,1.78645,1.7849,1.7856,332600000.0
2009-05-12 14:09:00,1.7856,1.7859,1.78535,1.7858,388600000.0
2009-05-12 14:10:00,1.786,1.786,1.7855,1.7856,273000000.0
2009-05-12 14:11:00,1.7856,1.7859,1.78525,1.7856,291600000.0
2009-05-12 14:12:00,1.7857,1.786,1.7849,1.7854,316000000.0
2009-05-12 14:13:00,1.7854,1.7861,1.7854,1.7861,186400000.0
2009-05-12 14:14:00,1.786,1.7862,1.7856,1.7862,354000000.0
2009-05-12 14:15:00,1.7861,1.7864,1.7855,1.7857,401600000.0
2009-05-12 14:16:00,1.7858,1.786,1.7853,1.78585,318600000.0
2009-05-12 14:17:00,1.7859,1.78615,1.7855,1.78565,195000000.0
2009-05-12 14:18:00,1.78565,1.7858,1.78545,1.7856,123400000.0
2009-05-12 14:19:00,1.7856,1.7858,1.7849,1.7849,228800000.0
2009-05-12 14:20:00,1.78545,1.7856,1.78455,1.78455,340800000.0
2009-05-12 14:21:00,1.7845,1.785,1.78405,1.78475,265600000.0
2009-05-12 14:22:00,1.7844,1.78525,1.78435,1.78525,263800000.0
2009-05-12 14:23:00,1.78515,1.78545,1.78475,1.785,232600000.0
2009-05-12 14:24:00,1.78485,1.78485,1.78395,1.7844,223600000.0
2009-05-12 14:25:00,1.7844,1.7848,1.7844,1.7845,150800000.0
2009-05-12 14:26:00,1.7846,1.7848,1.784,1.7842,304600000.0
2009-05-12 14:27:00,1.7842,1.7847,1.78415,1.7844,175000000.0
2009-05-12 14:28:00,1.78445,1.78485,1.7841,1.7843,262200000.0
2009-05-12 14:29:00,1.7844,1.7851,1.784,1.784,252800000.0
2009-05-12 14:30:00,1.7839,1.7845,1.7833,1.7842,313200000.0
2009-05-12 14:31:00,1.7843,1.7852,1.7843,1.785,360600000.0
2009-05-12 14:32:00,1.785,1.78525,1.78425,1.7843,381800000.0
2009-05-12 14:33:00,1.7843,1.78595,1.7839,1.78555,404200000.0
2009-05-12 14:34:00,1.78565,1.78635,1.7852,1.78545,419800000.0
2009-05-12 14:35:00,1.78535,1.7859,1.78415,1.78485,331200000.0
2009-05-12 14:36:00,1.78485,1.7856,1.78465,1.7854,362400000.0
2009-05-12 14:37:00,1.78545,1.7855,1.7848,1.78485,343200000.0
2009-05-12 14:38:00,1.78505,1.78505,1.7846,1.7848,272200000.0
2009-05-12 14:39:00,1.78495,1.7853,1.7832,1.7836,288800000.0
2009-05-12 14:40:00,1.7835,1.7838,1.7826,1.78315,405900000.0
2009-05-12 14:41:00,1.78315,1.784,1.7828,1.78325,340200000.0
2009-05-12 14:42:00,1.78335,1.7835,1.7826,1.78335,265400000.0
2009-05-12 14:43:00,1.78345,1.7839,1.7832,1.7832,390400000.0
2009-05-12 14:44:00,1.78335,1.78375,1.78265,1.7828,354400000.0
2009-05-12 14:45:00,1.7828,1.7832,1.78255,1.7827,364800000.0
2009-05-12 14:46:00,1.7827,1.7831,1.7825,1.783,378400000.0
2009-05-12 14:47:00,1.7831,1.7832,1.78255,1.7831,447200000.0
2009-05-12 14:48:00,1.783,1.7831,1.78245,1.7825,333600000.0
2009-05-12 14:49:00,1.7825,1.7827,1.78165,1.7819,384600000.0
2009-05-12 14:50:00,1.782,1.78245,1.78155,1.7821,315000000.0
2009-05-12 14:51:00,1.7822,1.7826,1.78175,1.78195,286400000.0
2009-05-12 14:52:00,1.78205,1.7823,1.78145,1.78175,283200000.0
2009-05-12 14:53:00,1.7819,1.7827,1.7818,1.7822,280000000.0
2009-05-12 14:54:00,1.78215,1.7825,1.7817,1.78225,304800000.0
2009-05-12 14:55:00,1.7822,1.7827,1.7815,1.78255,245200000.0
2009-05-12 14:56:00,1.78255,1.78275,1.7817,1.78185,201800000.0
2009-05-12 14:57:00,1.78185,1.7825,1.78165,1.7823,223800000.0
2009-05-12 14:58:00,1.7823,1.7825,1.78185,1.7823,176200000.0
2009-05-12 14:59:00,1.7822,1.7822,1.78145,1.7816,198000000.0
2009-05-12 15:00:00,1.7817,1.7821,1.7812,1.7812,368600000.0
2009-05-12 15:01:00,1.7812,1.7814,1.78065,1.7807,377200000.0
2009-05-12 15:02:00,1.7809,1.7816,1.7805,1.78135,333800000.0
2009-05-12 15:03:00,1.78135,1.7816,1.78095,1.7813,326200000.0
2009-05-12 15:04:00,1.7812,1.7815,1.78045,1.78095,353200000.0
2009-05-12 15:05:00,1.7808,1.7811,1.78025,1.78025,234200000.0
2009-05-12 15:06:00,1.78025,1.781,1.7802,1.78035,293800000.0
2009-05-12 15:07:00,1.7805,1.7815,1.7803,1.78135,320600000.0
2009-05-12 15:08:00,1.78135,1.782,1.78115,1.78195,166000000.0
2009-05-12 15:09:00,1.782,1.7823,1.7816,1.7816,144800000.0
2009-05-12 15:10:00,1.7816,1.78235,1.78135,1.78145,161200000.0
2009-05-12 15:11:00,1.78155,1.7818,1.7813,1.78165,137000000.0
2009-05-12 15:12:00,1.78175,1.7818,1.78125,1.78145,327200000.0
2009-05-12 15:13:00,1.78145,1.7818,1.781,1.78105,173800000.0
2009-05-12 15:14:00,1.78105,1.7819,1.781,1.7814,230600000.0
2009-05-12 15:15:00,1.7816,1.7819,1.78125,1.7816,369800000.0
2009-05-12 15:16:00,1.7816,1.7818,1.78105,1.78105,231800000.0
2009-05-12 15:17:00,1.78125,1.78165,1.7811,1.7813,281400000.0
2009-05-12 15:18:00,1.78145,1.78205,1.7812,1.782,173000000.0
2009-05-12 15:19:00,1.782,1.7822,1.7814,1.78175,178000000.0
2009-05-12 15:20:00,1.78175,1.7822,1.7813,1.78155,228400000.0
2009-05-12 15:21:00,1.7816,1.782,1.7813,1.7813,284000000.0
2009-05-12 15:22:00,1.7813,1.7815,1.781,1.78105,284400000.0
2009-05-12 15:23:00,1.7811,1.78135,1.78085,1.78125,208000000.0
2009-05-12 15:24:00,1.78135,1.78145,1.78055,1.7809,233400000.0
2009-05-12 15:25:00,1.7809,1.7814,1.78085,1.78105,266600000.0
2009-05-12 15:26:00,1.78105,1.7819,1.781,1.78165,301400000.0
2009-05-12 15:27:00,1.7817,1.7823,1.78165,1.7821,229600000.0
2009-05-12 15:28:00,1.7821,1.7823,1.78165,1.7821,196000000.0
2009-05-12 15:29:00,1.7821,1.7831,1.78205,1.7831,301600000.0
2009-05-12 15:30:00,1.7831,1.78345,1.78255,1.7831,332200000.0
2009-05-12 15:31:00,1.7832,1.7839,1.783,1.7834,378000000.0
2009-05-12 15:32:00,1.783,1.78335,1.78195,1.7824,254800000.0
2009-05-12 15:33:00,1.78245,1.78275,1.78165,1.7821,373600000.0
2009-05-12 15:34:00,1.78195,1.78245,1.7816,1.7821,293200000.0
2009-05-12 15:35:00,1.78205,1.7821,1.7813,1.782,402400000.0
2009-05-12 15:36:00,1.7819,1.7825,1.7818,1.78195,386400000.0
2009-05-12 15:37:00,1.7821,1.78325,1.7818,1.78315,405200000.0
2009-05-12 15:38:00,1.78325,1.7841,1.78305,1.78385,332400000.0
2009-05-12 15:39:00,1.7837,1.785,1.7837,1.7845,278800000.0
2009-05-12 15:40:00,1.78455,1.7847,1.7837,1.78395,312800000.0
2009-05-12 15:41:00,1.78395,1.7847,1.7835,1.78395,300000000.0
2009-05-12 15:42:00,1.78395,1.7844,1.7835,1.7839,342800000.0
2009-05-12 15:43:00,1.78395,1.7841,1.7833,1.78405,299600000.0
2009-05-12 15:44:00,1.784,1.7848,1.78375,1.7839,274400000.0
2009-05-12 15:45:00,1.7839,1.7847,1.7836,1.78405,299200000.0
2009-05-12 15:46:00,1.7841,1.7845,1.78365,1.78375,297400000.0
2009-05-12 15:47:00,1.7839,1.7842,1.7833,1.7833,265600000.0
2009-05-12 15:48:00,1.78325,1.7837,1.7826,1.7831,389400000.0
2009-05-12 15:49:00,1.7832,1.78405,1.7829,1.7835,345400000.0
2009-05-12 15:50:00,1.78345,1.784,1.783,1.7836,331600000.0
2009-05-12 15:51:00,1.7837,1.7837,1.7826,1.7833,324200000.0
2009-05-12 15:52:00,1.7833,1.7836,1.7825,1.7832,333400000.0
2009-05-12 15:53:00,1.7832,1.7834,1.7822,1.7827,429000000.0
2009-05-12 15:54:00,1.78265,1.783,1.7819,1.78225,382400000.0
2009-05-12 15:55:00,1.78225,1.7826,1.7819,1.7821,362600000.0
2009-05-12 15:56:00,1.7821,1.7828,1.7815,1.7824,375800000.0
2009-05-12 15:57:00,1.78255,1.7826,1.7819,1.78195,360000000.0
2009-05-12 15:58:00,1.78195,1.7825,1.7816,1.7819,320200000.0
2009-05-12 15:59:00,1.7822,1.783,1.78175,1.78275,321600000.0
2009-05-12 16:00:00,1.7828,1.7832,1.78175,1.7821,350400000.0
2009-05-12 16:01:00,1.7823,1.78255,1.78195,1.7825,248200000.0
2009-05-12 16:02:00,1.7821,1.7826,1.7812,1.7813,329600000.0
2009-05-12 16:03:00,1.7813,1.78185,1.78075,1.78175,368200000.0
2009-05-12 16:04:00,1.78175,1.7822,1.7809,1.78095,321600000.0
2009-05-12 16:05:00,1.781,1.7822,1.78095,1.78185,332800000.0
2009-05-12 16:06:00,1.78205,1.78225,1.78175,1.78215,287400000.0
2009-05-12 16:07:00,1.78215,1.783,1.78165,1.78265,286200000.0
2009-05-12 16:08:00,1.78265,1.7838,1.7822,1.78345,347200000.0
2009-05-12 16:09:00,1.7837,1.78375,1.7828,1.78345,326800000.0
2009-05-12 16:10:00,1.78335,1.7841,1.78295,1.78375,277200000.0
2009-05-12 16:11:00,1.7838,1.78465,1.78365,1.78445,305800000.0
2009-05-12 16:12:00,1.78445,1.7851,1.78425,1.78465,239400000.0
2009-05-12 16:13:00,1.78465,1.78515,1.78445,1.78485,210800000.0
2009-05-12 16:14:00,1.78485,1.78585,1.78475,1.7854,272800000.0
2009-05-12 16:15:00,1.7852,1.7861,1.7852,1.7855,374200000.0
2009-05-12 16:16:00,1.78565,1.78575,1.78425,1.78435,266800000.0
2009-05-12 16:17:00,1.78435,1.78435,1.7837,1.78375,309600000.0
2009-05-12 16:18:00,1.78375,1.7849,1.7836,1.7847,276400000.0
2009-05-12 16:19:00,1.7846,1.78515,1.7843,1.7847,235600000.0
2009-05-12 16:20:00,1.7848,1.785,1.7843,1.7843,348800000.0
2009-05-12 16:21:00,1.7846,1.7855,1.7843,1.78495,272600000.0
2009-05-12 16:22:00,1.7854,1.7854,1.7835,1.78385,293800000.0
2009-05-12 16:23:00,1.7838,1.7839,1.78315,1.7837,370600000.0
2009-05-12 16:24:00,1.7837,1.7837,1.7829,1.7836,307200000.0
2009-05-12 16:25:00,1.7837,1.7843,1.7834,1.78395,330000000.0
2009-05-12 16:26:00,1.7839,1.78435,1.78305,1.7836,337600000.0
2009-05-12 16:27:00,1.7836,1.7838,1.78285,1.7833,376400000.0
2009-05-12 16:28:00,1.78325,1.7837,1.78265,1.7828,304200000.0
2009-05-12 16:29:00,1.783,1.783,1.7816,1.7817,395800000.0
2009-05-12 16:30:00,1.7816,1.7822,1.7815,1.782,406400000.0
2009-05-12 16:31:00,1.782,1.7824,1.78175,1.78185,388400000.0
2009-05-12 16:32:00,1.7819,1.7822,1.78185,1.78185,129200000.0
2009-05-12 16:33:00,1.78175,1.7823,1.7813,1.7823,337800000.0
2009-05-12 16:34:00,1.7822,1.783,1.78195,1.783,322400000.0
2009-05-12 16:35:00,1.783,1.7831,1.78205,1.7822,305000000.0
2009-05-12 16:36:00,1.78225,1.7834,1.78225,1.7833,298800000.0
2009-05-12 16:37:00,1.7832,1.7848,1.7832,1.7845,331000000.0
2009-05-12 16:38:00,1.7844,1.7846,1.78375,1.784,255400000.0
2009-05-12 16:39:00,1.784,1.7842,1.7833,1.7838,249800000.0
2009-05-12 16:40:00,1.7838,1.7843,1.7833,1.78355,279100000.0
2009-05-12 16:41:00,1.78355,1.78535,1.7834,1.7851,333000000.0
2009-05-12 16:42:00,1.7852,1.7852,1.78415,1.7848,220400000.0
2009-05-12 16:43:00,1.7848,1.78495,1.7842,1.7842,227200000.0
2009-05-12 16:44:00,1.7843,1.78455,1.7833,1.7834,268600000.0
2009-05-12 16:45:00,1.78315,1.7841,1.7831,1.78395,300400000.0
2009-05-12 16:46:00,1.7841,1.78425,1.78355,1.78405,190000000.0
2009-05-12 16:47:00,1.78405,1.78405,1.78355,1.78365,128200000.0
2009-05-12 16:48:00,1.7837,1.78405,1.78315,1.7836,203000000.0
2009-05-12 16:49:00,1.7835,1.78365,1.78265,1.7828,182200000.0
2009-05-12 16:50:00,1.7829,1.7836,1.7826,1.7834,170200000.0
2009-05-12 16:51:00,1.7836,1.7837,1.7826,1.78285,250800000.0
2009-05-12 16:52:00,1.7827,1.7831,1.78245,1.7827,191000000.0
2009-05-12 16:53:00,1.7826,1.7833,1.7825,1.78305,202600000.0
2009-05-12 16:54:00,1.7829,1.7829,1.7819,1.7826,167800000.0
2009-05-12 16:55:00,1.7826,1.7826,1.7822,1.78235,128400000.0
2009-05-12 16:56:00,1.7822,1.7828,1.7822,1.7826,230000000.0
2009-05-12 16:57:00,1.7826,1.7833,1.7825,1.7829,184200000.0
2009-05-12 16:58:00,1.7832,1.7837,1.78245,1.7825,286400000.0
2009-05-12 16:59:00,1.7825,1.7837,1.78245,1.78355,173800000.0
2009-05-12 17:00:00,1.78355,1.78525,1.7835,1.78525,297000000.0
2009-05-12 17:01:00,1.7852,1.78605,1.78475,1.78535,323800000.0
2009-05-12 17:02:00,1.7854,1.7854,1.784,1.7849,311500000.0
2009-05-12 17:03:00,1.7849,1.78495,1.78395,1.7843,269200000.0
2009-05-12 17:04:00,1.7842,1.7852,1.784,1.7852,282200000.0
2009-05-12 17:05:00,1.7851,1.7859,1.78475,1.78515,414400000.0
2009-05-12 17:06:00,1.7853,1.7855,1.78485,1.78515,247000000.0
2009-05-12 17:07:00,1.7852,1.7856,1.78465,1.7848,361400000.0
2009-05-12 17:08:00,1.7849,1.78565,1.7841,1.7848,376400000.0
2009-05-12 17:09:00,1.7848,1.78535,1.7844,1.78535,260600000.0
2009-05-12 17:10:00,1.7852,1.7856,1.78475,1.7849,370200000.0
2009-05-12 17:11:00,1.7851,1.78545,1.78455,1.7853,323600000.0
2009-05-12 17:12:00,1.7853,1.7855,1.7844,1.78485,270600000.0
2009-05-12 17:13:00,1.78485,1.7855,1.78435,1.7848,368200000.0
2009-05-12 17:14:00,1.7849,1.7851,1.7839,1.7845,329000000.0
2009-05-12 17:15:00,1.7846,1.78475,1.7838,1.7843,308200000.0
2009-05-12 17:16:00,1.7843,1.7849,1.7836,1.78455,327800000.0
2009-05-12 17:17:00,1.7845,1.7847,1.78375,1.78405,351400000.0
2009-05-12 17:18:00,1.7843,1.7851,1.78405,1.7847,302800000.0
2009-05-12 17:19:00,1.7848,1.7856,1.7846,1.7855,341200000.0
2009-05-12 17:20:00,1.78535,1.7857,1.78515,1.7855,280600000.0
2009-05-12 17:21:00,1.7855,1.7863,1.78525,1.7857,278000000.0
2009-05-12 17:22:00,1.78575,1.7858,1.7843,1.7851,366200000.0
2009-05-12 17:23:00,1.7852,1.7854,1.7845,1.785,403200000.0
2009-05-12 17:24:00,1.7851,1.7867,1.7849,1.7861,355000000.0
2009-05-12 17:25:00,1.7862,1.7865,1.7859,1.78605,340400000.0
2009-05-12 17:26:00,1.7861,1.7861,1.7853,1.78545,318300000.0
2009-05-12 17:27:00,1.78545,1.78575,1.7849,1.78505,242400000.0
2009-05-12 17:28:00,1.7851,1.7858,1.78495,1.7854,228400000.0
2009-05-12 17:29:00,1.7856,1.7856,1.78395,1.78475,273800000.0
2009-05-12 17:30:00,1.78475,1.7856,1.7843,1.7853,302000000.0
2009-05-12 17:31:00,1.7852,1.7857,1.78505,1.7855,353200000.0
2009-05-12 17:32:00,1.7855,1.7856,1.7846,1.78495,227600000.0
2009-05-12 17:33:00,1.78455,1.7854,1.78435,1.7854,240800000.0
2009-05-12 17:34:00,1.7854,1.78565,1.7848,1.7853,220600000.0
2009-05-12 17:35:00,1.78535,1.7857,1.78435,1.7853,205400000.0
2009-05-12 17:36:00,1.7856,1.7856,1.7847,1.78485,254600000.0
2009-05-12 17:37:00,1.78495,1.78495,1.78445,1.78485,178200000.0
2009-05-12 17:38:00,1.7849,1.7852,1.7844,1.7846,242200000.0
2009-05-12 17:39:00,1.7847,1.7855,1.78415,1.7849,241200000.0
2009-05-12 17:40:00,1.7848,1.7854,1.7846,1.785,223000000.0
2009-05-12 17:41:00,1.78455,1.7849,1.7842,1.7847,231200000.0
2009-05-12 17:42:00,1.7847,1.7854,1.7842,1.7852,305000000.0
2009-05-12 17:43:00,1.7853,1.7859,1.78525,1.78565,260800000.0
2009-05-12 17:44:00,1.78565,1.78585,1.7851,1.7854,240400000.0
2009-05-12 17:45:00,1.7854,1.7858,1.7854,1.7856,260600000.0
2009-05-12 17:46:00,1.7856,1.786,1.7853,1.7856,198400000.0
2009-05-12 17:47:00,1.7856,1.7859,1.7853,1.78535,276000000.0
2009-05-12 17:48:00,1.78535,1.7859,1.78525,1.7858,288400000.0
2009-05-12 17:49:00,1.78585,1.7862,1.7857,1.7859,337400000.0
2009-05-12 17:50:00,1.7859,1.7861,1.7851,1.7855,293000000.0
2009-05-12 17:51:00,1.78545,1.7858,1.78525,1.7856,231000000.0
2009-05-12 17:52:00,1.78555,1.7857,1.785,1.7855,281600000.0
2009-05-12 17:53:00,1.7854,1.786,1.7852,1.7854,265600000.0
2009-05-12 17:54:00,1.7856,1.7861,1.78535,1.78575,236000000.0
2009-05-12 17:55:00,1.7858,1.7862,1.78515,1.7861,165600000.0
2009-05-12 17:56:00,1.7864,1.7868,1.7858,1.7858,246600000.0
2009-05-12 17:57:00,1.7857,1.7863,1.7856,1.78565,268000000.0
2009-05-12 17:58:00,1.7856,1.786,1.7855,1.78565,213000000.0
2009-05-12 17:59:00,1.7858,1.7862,1.78535,1.7861,240800000.0
2009-05-12 18:00:00,1.78605,1.7865,1.78525,1.78645,226400000.0
2009-05-12 18:01:00,1.7864,1.7864,1.7857,1.7857,264200000.0
2009-05-12 18:02:00,1.7857,1.7864,1.78555,1.78555,113600000.0
2009-05-12 18:03:00,1.7859,1.78645,1.78555,1.78595,229000000.0
2009-05-12 18:04:00,1.7859,1.786,1.78505,1.7851,208600000.0
2009-05-12 18:05:00,1.78505,1.7856,1.7849,1.7853,202000000.0
2009-05-12 18:06:00,1.7853,1.7856,1.78485,1.785,200400000.0
2009-05-12 18:07:00,1.7851,1.7856,1.7847,1.7855,212600000.0
2009-05-12 18:08:00,1.7854,1.7854,1.7845,1.7848,261200000.0
2009-05-12 18:09:00,1.7848,1.7859,1.7845,1.7859,349600000.0
2009-05-12 18:10:00,1.7859,1.7863,1.7854,1.7856,218200000.0
2009-05-12 18:11:00,1.7858,1.7861,1.78545,1.7856,181200000.0
2009-05-12 18:12:00,1.7857,1.786,1.78515,1.7854,229000000.0
2009-05-12 18:13:00,1.7853,1.78595,1.7848,1.7853,331800000.0
2009-05-12 18:14:00,1.7852,1.7858,1.78435,1.7849,346400000.0
2009-05-12 18:15:00,1.7848,1.7854,1.78465,1.7852,256800000.0
2009-05-12 18:16:00,1.7852,1.78575,1.7847,1.7854,236600000.0
2009-05-12 18:17:00,1.78545,1.78635,1.7849,1.7859,278200000.0
2009-05-12 18:18:00,1.78575,1.7862,1.78505,1.78545,251600000.0
2009-05-12 18:19:00,1.78545,1.7859,1.7844,1.7847,220800000.0
2009-05-12 18:20:00,1.7848,1.78505,1.7846,1.78505,140400000.0
2009-05-12 18:21:00,1.78515,1.78585,1.78515,1.78585,81000000.0
2009-05-12 18:22:00,1.78595,1.78645,1.7856,1.7857,155400000.0
2009-05-12 18:23:00,1.7857,1.7859,1.7855,1.7856,181800000.0
2009-05-12 18:24:00,1.7856,1.7866,1.7856,1.7863,258600000.0
2009-05-12 18:25:00,1.7863,1.7867,1.78625,1.7865,259600000.0
2009-05-12 18:26:00,1.7864,1.7867,1.7855,1.7861,269200000.0
2009-05-12 18:27:00,1.78615,1.7869,1.7858,1.7865,231800000.0
2009-05-12 18:28:00,1.7865,1.7865,1.78585,1.7861,197800000.0
2009-05-12 18:29:00,1.7861,1.7863,1.78555,1.7858,271000000.0
2009-05-12 18:30:00,1.7858,1.7863,1.78515,1.78545,294400000.0
2009-05-12 18:31:00,1.7854,1.78545,1.78425,1.7844,282800000.0
2009-05-12 18:32:00,1.7844,1.7848,1.78395,1.7847,304600000.0
2009-05-12 18:33:00,1.7848,1.785,1.7845,1.78465,202200000.0
2009-05-12 18:34:00,1.78465,1.785,1.78435,1.785,176000000.0
2009-05-12 18:35:00,1.785,1.7853,1.7846,1.78515,209600000.0
2009-05-12 18:36:00,1.78515,1.7853,1.78435,1.7847,170200000.0
2009-05-12 18:37:00,1.7854,1.7858,1.7853,1.78535,186600000.0
2009-05-12 18:38:00,1.7853,1.7854,1.7847,1.7851,284400000.0
2009-05-12 18:39:00,1.785,1.7859,1.785,1.7852,204800000.0
2009-05-12 18:40:00,1.7854,1.786,1.78515,1.78535,281400000.0
2009-05-12 18:41:00,1.7855,1.7857,1.785,1.7852,231400000.0
2009-05-12 18:42:00,1.7852,1.7852,1.78465,1.7849,147200000.0
2009-05-12 18:43:00,1.785,1.78565,1.7847,1.7852,238400000.0
2009-05-12 18:44:00,1.7854,1.7856,1.7849,1.78555,247400000.0
2009-05-12 18:45:00,1.7856,1.7859,1.78515,1.7855,246600000.0
2009-05-12 18:46:00,1.7854,1.7857,1.7849,1.78555,193000000.0
2009-05-12 18:47:00,1.78545,1.7861,1.78545,1.7858,152400000.0
2009-05-12 18:48:00,1.78585,1.78595,1.785,1.7851,210000000.0
2009-05-12 18:49:00,1.7851,1.7854,1.7848,1.7848,173400000.0
2009-05-12 18:50:00,1.7848,1.785,1.78435,1.785,149400000.0
2009-05-12 18:51:00,1.78495,1.78515,1.78455,1.78515,101400000.0
2009-05-12 18:52:00,1.78525,1.7867,1.7851,1.7866,209200000.0
2009-05-12 18:53:00,1.7867,1.78675,1.78575,1.7861,203400000.0
2009-05-12 18:54:00,1.78665,1.7879,1.78655,1.7878,168800000.0
2009-05-12 18:55:00,1.78775,1.78785,1.78725,1.78725,130800000.0
2009-05-12 18:56:00,1.7873,1.78815,1.787,1.78795,239000000.0
2009-05-12 18:57:00,1.78805,1.7884,1.7875,1.7883,339200000.0
2009-05-12 18:58:00,1.7884,1.7884,1.7878,1.788,185800000.0
2009-05-12 18:59:00,1.788,1.7887,1.78785,1.7881,250000000.0
2009-05-12 19:00:00,1.7882,1.7887,1.78785,1.7886,229200000.0
2009-05-12 19:01:00,1.7886,1.789,1.7883,1.7885,266600000.0
2009-05-12 19:02:00,1.7883,1.7888,1.7881,1.7884,270600000.0
2009-05-12 19:03:00,1.7885,1.7886,1.7876,1.788,209600000.0
2009-05-12 19:04:00,1.7881,1.7881,1.78645,1.7866,310200000.0
2009-05-12 19:05:00,1.7867,1.787,1.78605,1.7863,244600000.0
2009-05-12 19:06:00,1.7863,1.78655,1.7855,1.7864,209200000.0
2009-05-12 19:07:00,1.7863,1.7873,1.7863,1.7868,287400000.0
2009-05-12 19:08:00,1.7869,1.7873,1.7863,1.7871,234000000.0
2009-05-12 19:09:00,1.7871,1.7873,1.78645,1.7868,146200000.0
2009-05-12 19:10:00,1.7867,1.7867,1.7857,1.78625,217000000.0
2009-05-12 19:11:00,1.78625,1.7872,1.7858,1.7867,337600000.0
2009-05-12 19:12:00,1.7867,1.7869,1.7861,1.7866,204600000.0
2009-05-12 19:13:00,1.78615,1.7868,1.78585,1.7865,188000000.0
2009-05-12 19:14:00,1.7866,1.7869,1.7865,1.7868,124800000.0
2009-05-12 19:15:00,1.7868,1.7868,1.78595,1.7864,127000000.0
2009-05-12 19:16:00,1.7865,1.7867,1.7864,1.7865,136400000.0
2009-05-12 19:17:00,1.7865,1.7865,1.7859,1.78625,164200000.0
2009-05-12 19:18:00,1.78625,1.7863,1.7861,1.7861,63200000.0
2009-05-12 19:19:00,1.7862,1.7863,1.7859,1.786,182400000.0
2009-05-12 19:20:00,1.786,1.7863,1.7857,1.7858,147800000.0
2009-05-12 19:21:00,1.7859,1.786,1.7855,1.7856,201400000.0
2009-05-12 19:22:00,1.7857,1.786,1.7856,1.7857,97600000.0
2009-05-12 19:23:00,1.7858,1.786,1.7854,1.7854,78200000.0
2009-05-12 19:24:00,1.78555,1.7858,1.78535,1.78555,226400000.0
2009-05-12 19:25:00,1.7857,1.7861,1.7855,1.7859,287000000.0
2009-05-12 19:26:00,1.7859,1.7862,1.7858,1.786,104800000.0
2009-05-12 19:27:00,1.7859,1.786,1.7857,1.7857,36200000.0
2009-05-12 19:28:00,1.7858,1.7862,1.7854,1.7858,323400000.0
2009-05-12 19:29:00,1.7858,1.7864,1.7858,1.7863,160600000.0
2009-05-12 19:30:00,1.7863,1.787,1.78615,1.78665,116800000.0
2009-05-12 19:31:00,1.78665,1.787,1.7864,1.7868,248000000.0
2009-05-12 19:32:00,1.7868,1.7869,1.78635,1.7867,187400000.0
2009-05-12 19:33:00,1.7866,1.7869,1.7866,1.7868,114200000.0
2009-05-12 19:34:00,1.7868,1.7872,1.7868,1.7868,121000000.0
2009-05-12 19:35:00,1.7869,1.7871,1.78605,1.7866,244000000.0
2009-05-12 19:36:00,1.7865,1.78665,1.7862,1.78655,128000000.0
2009-05-12 19:37:00,1.78655,1.78655,1.7862,1.7863,95600000.0
2009-05-12 19:38:00,1.7864,1.7866,1.78615,1.78615,124000000.0
2009-05-12 19:39:00,1.78615,1.7864,1.78565,1.78575,111400000.0
2009-05-12 19:40:00,1.78575,1.786,1.7854,1.78575,157000000.0
2009-05-12 19:41:00,1.7858,1.7861,1.7853,1.7853,123000000.0
2009-05-12 19:42:00,1.78525,1.7857,1.7852,1.78525,139600000.0
2009-05-12 19:43:00,1.78525,1.7859,1.78525,1.7858,133400000.0
2009-05-12 19:44:00,1.7858,1.786,1.7857,1.78575,87400000.0
2009-05-12 19:45:00,1.78585,1.7859,1.7855,1.7855,183800000.0
2009-05-12 19:46:00,1.7856,1.7858,1.78535,1.78565,78600000.0
2009-05-12 19:47:00,1.7857,1.7861,1.7853,1.78565,248800000.0
2009-05-12 19:48:00,1.78565,1.78575,1.78545,1.7856,157800000.0
2009-05-12 19:49:00,1.7856,1.7864,1.7856,1.78595,297000000.0
2009-05-12 19:50:00,1.7859,1.7865,1.78565,1.7859,261200000.0
2009-05-12 19:51:00,1.78605,1.78625,1.7857,1.7858,192000000.0
2009-05-12 19:52:00,1.7859,1.7863,1.78535,1.78585,90000000.0
2009-05-12 19:53:00,1.78585,1.78605,1.78555,1.78575,167000000.0
2009-05-12 19:54:00,1.78565,1.78595,1.78535,1.7858,115800000.0
2009-05-12 19:55:00,1.7858,1.7859,1.7854,1.78555,110400000.0
2009-05-12 19:56:00,1.7855,1.78585,1.78535,1.78585,63800000.0
2009-05-12 19:57:00,1.7859,1.78625,1.78485,1.7862,187000000.0
2009-05-12 19:58:00,1.7862,1.7863,1.785,1.78595,283800000.0
2009-05-12 19:59:00,1.78595,1.78605,1.7854,1.78575,161800000.0
2009-05-12 20:00:00,1.78575,1.7864,1.78555,1.7861,132000000.0
2009-05-12 20:01:00,1.7862,1.78675,1.7861,1.7863,110200000.0
2009-05-12 20:02:00,1.7864,1.7867,1.78595,1.7861,137400000.0
2009-05-12 20:03:00,1.78615,1.7867,1.78575,1.78605,274400000.0
2009-05-12 20:04:00,1.78595,1.7866,1.7855,1.786,135600000.0
2009-05-12 20:05:00,1.78605,1.7865,1.7859,1.7862,105600000.0
2009-05-12 20:06:00,1.78615,1.78645,1.7861,1.7861,91800000.0
2009-05-12 20:07:00,1.78615,1.78615,1.78545,1.78565,83600000.0
2009-05-12 20:08:00,1.7857,1.78575,1.7852,1.78565,105600000.0
2009-05-12 20:09:00,1.7857,1.7864,1.7855,1.7862,141400000.0
2009-05-12 20:10:00,1.7862,1.78655,1.7862,1.7864,129000000.0
2009-05-12 20:11:00,1.7864,1.7867,1.78615,1.78665,73400000.0
2009-05-12 20:12:00,1.7867,1.7868,1.7862,1.7863,109400000.0
2009-05-12 20:13:00,1.78645,1.78645,1.7861,1.7861,60600000.0
2009-05-12 20:14:00,1.78625,1.7863,1.7858,1.7861,229400000.0
2009-05-12 20:15:00,1.7861,1.7861,1.7858,1.7859,110000000.0
2009-05-12 20:16:00,1.7859,1.7871,1.7857,1.78685,171200000.0
2009-05-12 20:17:00,1.78695,1.7871,1.78585,1.7869,187800000.0
2009-05-12 20:18:00,1.7869,1.787,1.7861,1.7861,183800000.0
2009-05-12 20:19:00,1.7861,1.7864,1.7856,1.7862,194600000.0
2009-05-12 20:20:00,1.7861,1.7862,1.7857,1.7861,139600000.0
2009-05-12 20:21:00,1.7859,1.7861,1.7857,1.7857,150200000.0
2009-05-12 20:22:00,1.78575,1.7862,1.78575,1.78605,52000000.0
2009-05-12 20:23:00,1.7861,1.7863,1.78585,1.7862,91200000.0
2009-05-12 20:24:00,1.78605,1.7863,1.78595,1.78615,146400000.0
2009-05-12 20:25:00,1.7863,1.78635,1.78615,1.78635,32200000.0
2009-05-12 20:26:00,1.78635,1.78645,1.786,1.78615,128800000.0
2009-05-12 20:27:00,1.78615,1.7864,1.78565,1.7861,120800000.0
2009-05-12 20:28:00,1.7861,1.7866,1.78605,1.7863,185000000.0
2009-05-12 20:29:00,1.7863,1.7868,1.78605,1.7864,278600000.0
2009-05-12 20:30:00,1.7864,1.7869,1.786,1.7861,211600000.0
2009-05-12 20:31:00,1.7861,1.7866,1.7861,1.7866,267200000.0
2009-05-12 20:32:00,1.7866,1.7867,1.7862,1.7862,79600000.0
2009-05-12 20:33:00,1.7861,1.7863,1.7859,1.7861,155800000.0
2009-05-12 20:34:00,1.7861,1.7863,1.7852,1.7861,120200000.0
2009-05-12 20:35:00,1.78625,1.7869,1.7861,1.7863,149000000.0
2009-05-12 20:36:00,1.7863,1.7864,1.7853,1.7863,164200000.0
2009-05-12 20:37:00,1.78605,1.7862,1.78505,1.7852,147000000.0
2009-05-12 20:38:00,1.7851,1.7854,1.7848,1.7851,108000000.0
2009-05-12 20:39:00,1.7851,1.7858,1.7851,1.7854,164800000.0
2009-05-12 20:40:00,1.7856,1.7856,1.7849,1.785,121600000.0
2009-05-12 20:41:00,1.7851,1.7851,1.78395,1.7844,241000000.0
2009-05-12 20:42:00,1.7844,1.7845,1.7837,1.78435,244600000.0
2009-05-12 20:43:00,1.7847,1.7847,1.7836,1.7837,255200000.0
2009-05-12 20:44:00,1.7837,1.7841,1.78345,1.78345,227600000.0
2009-05-12 20:45:00,1.7836,1.7845,1.7836,1.7844,243000000.0
2009-05-12 20:46:00,1.7844,1.7845,1.7838,1.7842,305200000.0
2009-05-12 20:47:00,1.7843,1.7847,1.78425,1.7846,120600000.0
2009-05-12 20:48:00,1.7846,1.7851,1.7841,1.7844,294800000.0
2009-05-12 20:49:00,1.7844,1.7844,1.7831,1.7833,173400000.0
2009-05-12 20:50:00,1.7833,1.7834,1.7824,1.7831,220200000.0
2009-05-12 20:51:00,1.7831,1.7833,1.7819,1.7822,286600000.0
2009-05-12 20:52:00,1.7821,1.7826,1.7819,1.7825,168600000.0
2009-05-12 20:53:00,1.7825,1.783,1.78225,1.783,238600000.0
2009-05-12 20:54:00,1.783,1.7831,1.7826,1.78265,166600000.0
2009-05-12 20:55:00,1.78265,1.7831,1.78215,1.7829,229400000.0
2009-05-12 20:56:00,1.7829,1.7832,1.78245,1.7831,191600000.0
2009-05-12 20:57:00,1.7833,1.7835,1.7822,1.78305,325600000.0
2009-05-12 20:58:00,1.78305,1.7833,1.78265,1.78275,122200000.0
2009-05-12 20:59:00,1.7827,1.7834,1.78235,1.7826,317000000.0
2009-05-12 21:00:00,1.7826,1.7832,1.78255,1.78285,178200000.0
2009-05-12 21:01:00,1.7829,1.7831,1.7824,1.78245,212200000.0
2009-05-12 21:02:00,1.7825,1.7826,1.78125,1.7821,274600000.0
2009-05-12 21:03:00,1.7821,1.7821,1.78085,1.7812,254800000.0
2009-05-12 21:04:00,1.78135,1.7814,1.7808,1.7811,152400000.0
2009-05-12 21:05:00,1.78115,1.7815,1.7811,1.78145,190400000.0
2009-05-12 21:06:00,1.7813,1.7817,1.7812,1.78165,261800000.0
2009-05-12 21:07:00,1.78165,1.78165,1.78105,1.7815,101800000.0
2009-05-12 21:08:00,1.7814,1.7819,1.7812,1.78185,140200000.0
2009-05-12 21:09:00,1.78185,1.7823,1.7815,1.7815,178000000.0
2009-05-12 21:10:00,1.7817,1.7818,1.78155,1.7816,83400000.0
2009-05-12 21:11:00,1.7816,1.78225,1.78145,1.78225,207800000.0
2009-05-12 21:12:00,1.7823,1.7823,1.7818,1.7821,151000000.0
2009-05-12 21:13:00,1.7822,1.7826,1.78205,1.7823,149600000.0
2009-05-12 21:14:00,1.7823,1.7824,1.78175,1.78175,124400000.0
2009-05-12 21:15:00,1.7819,1.782,1.7808,1.78145,194600000.0
2009-05-12 21:16:00,1.78145,1.7816,1.78135,1.7815,38000000.0
2009-05-12 21:17:00,1.7815,1.7816,1.78145,1.78145,41400000.0
2009-05-12 21:18:00,1.7815,1.7817,1.7809,1.7815,32600000.0
2009-05-12 21:19:00,1.7815,1.7819,1.78135,1.7817,96600000.0
2009-05-12 21:20:00,1.7816,1.78185,1.78135,1.78135,48200000.0
2009-05-12 21:21:00,1.7815,1.7817,1.78135,1.7815,71400000.0
2009-05-12 21:22:00,1.78145,1.78145,1.781,1.781,111800000.0
2009-05-12 21:23:00,1.78095,1.78115,1.78055,1.7806,94400000.0
2009-05-12 21:24:00,1.78055,1.7808,1.7804,1.78045,133000000.0
2009-05-12 21:25:00,1.78035,1.7804,1.77995,1.7801,253000000.0
2009-05-12 21:26:00,1.7801,1.7802,1.77935,1.7799,315600000.0
2009-05-12 21:27:00,1.77995,1.7801,1.77935,1.78,242200000.0
2009-05-12 21:28:00,1.78,1.7803,1.7799,1.78,222000000.0
2009-05-12 21:29:00,1.78,1.78,1.77945,1.7795,91000000.0
2009-05-12 21:30:00,1.77945,1.7798,1.7792,1.7794,150200000.0
2009-05-12 21:31:00,1.7794,1.7798,1.77915,1.7794,205800000.0
2009-05-12 21:32:00,1.7794,1.7797,1.7789,1.7789,139400000.0
2009-05-12 21:33:00,1.77895,1.7796,1.7789,1.7793,164000000.0
2009-05-12 21:34:00,1.7793,1.7798,1.779,1.77965,237600000.0
2009-05-12 21:35:00,1.77965,1.7798,1.7785,1.7787,181600000.0
2009-05-12 21:36:00,1.7787,1.7787,1.7783,1.77855,188200000.0
2009-05-12 21:37:00,1.77845,1.77865,1.7784,1.77865,209600000.0
2009-05-12 21:38:00,1.77855,1.77855,1.7783,1.77835,94200000.0
2009-05-12 21:39:00,1.77855,1.779,1.77835,1.77875,225400000.0
2009-05-12 21:40:00,1.7789,1.78005,1.77885,1.7797,205400000.0
2009-05-12 21:41:00,1.77955,1.7808,1.77885,1.7806,138400000.0
2009-05-12 21:42:00,1.7806,1.7809,1.7803,1.7809,134800000.0
2009-05-12 21:43:00,1.7809,1.78165,1.78055,1.78165,216400000.0
2009-05-12 21:44:00,1.78165,1.78165,1.7813,1.78155,199200000.0
2009-05-12 21:45:00,1.78155,1.7818,1.7804,1.7818,286200000.0
2009-05-12 21:46:00,1.7818,1.78205,1.7811,1.78145,211800000.0
2009-05-12 21:47:00,1.78145,1.7817,1.7809,1.7817,201800000.0
2009-05-12 21:48:00,1.7817,1.7817,1.7809,1.7815,130200000.0
2009-05-12 21:49:00,1.78145,1.78195,1.78105,1.7814,199400000.0
2009-05-12 21:50:00,1.7817,1.7821,1.7812,1.7813,122600000.0
2009-05-12 21:51:00,1.7813,1.7825,1.78105,1.7821,142800000.0
2009-05-12 21:52:00,1.78265,1.78355,1.78175,1.7827,297200000.0
2009-05-12 21:53:00,1.78255,1.7829,1.782,1.78265,217800000.0
2009-05-12 21:54:00,1.78265,1.7829,1.78185,1.7829,271600000.0
2009-05-12 21:55:00,1.7827,1.7829,1.7822,1.78275,239200000.0
2009-05-12 21:56:00,1.7829,1.7835,1.78255,1.78305,216400000.0
2009-05-12 21:57:00,1.7831,1.7832,1.7817,1.7824,270000000.0
2009-05-12 21:58:00,1.7824,1.783,1.7822,1.7829,100600000.0
2009-05-12 21:59:00,1.7829,1.7836,1.78265,1.7832,134400000.0
2009-05-12 22:00:00,1.7832,1.78345,1.78235,1.78235,169000000.0
2009-05-12 22:01:00,1.78235,1.7824,1.7797,1.7808,184400000.0
2009-05-12 22:02:00,1.78085,1.78085,1.7797,1.78085,129200000.0
2009-05-12 22:03:00,1.7809,1.78155,1.7807,1.7814,71400000.0
2009-05-12 22:04:00,1.7817,1.78285,1.7817,1.7819,163800000.0
2009-05-12 22:05:00,1.78195,1.78205,1.7819,1.7819,49400000.0
2009-05-12 22:06:00,1.7819,1.7819,1.7819,1.7819,17000000.0
2009-05-12 22:07:00,1.78205,1.78275,1.78205,1.78275,45600000.0
2009-05-12 22:08:00,1.783,1.7837,1.783,1.78365,134600000.0
2009-05-12 22:09:00,1.7836,1.7836,1.78295,1.78305,75000000.0
2009-05-12 22:10:00,1.78305,1.78315,1.7828,1.7829,86000000.0
2009-05-12 22:11:00,1.7829,1.7829,1.7821,1.78245,81400000.0
2009-05-12 22:12:00,1.78245,1.7827,1.78215,1.7824,79400000.0
2009-05-12 22:13:00,1.7824,1.78275,1.7811,1.78115,123600000.0
2009-05-12 22:14:00,1.7811,1.78125,1.7809,1.7811,52200000.0
2009-05-12 22:15:00,1.7811,1.7811,1.78005,1.78025,78400000.0
2009-05-12 22:16:00,1.78045,1.7807,1.78005,1.7806,53800000.0
2009-05-12 22:17:00,1.7806,1.7809,1.7806,1.78075,38000000.0
2009-05-12 22:18:00,1.7806,1.7807,1.78045,1.7805,40200000.0
2009-05-12 22:19:00,1.78065,1.78075,1.78015,1.78015,43600000.0
2009-05-12 22:20:00,1.78025,1.78025,1.78005,1.7801,24000000.0
2009-05-12 22:21:00,1.78005,1.7805,1.78005,1.78045,33000000.0
2009-05-12 22:22:00,1.7804,1.7804,1.7803,1.7803,17000000.0
2009-05-12 22:23:00,1.7803,1.78035,1.7803,1.78035,4400000.0
2009-05-12 22:24:00,1.78045,1.781,1.7804,1.7807,86000000.0
2009-05-12 22:25:00,1.7807,1.7808,1.7806,1.7806,56400000.0
2009-05-12 22:26:00,1.7806,1.7818,1.7806,1.78085,59000000.0
2009-05-12 22:27:00,1.7809,1.7809,1.7809,1.7809,1000000.0
2009-05-12 22:28:00,1.7809,1.7816,1.7809,1.7815,27800000.0
2009-05-12 22:29:00,1.78155,1.78165,1.7815,1.7815,10400000.0
2009-05-12 22:30:00,1.7815,1.78185,1.7815,1.78185,22400000.0
2009-05-12 22:31:00,1.78195,1.78225,1.78185,1.78215,32400000.0
2009-05-12 22:32:00,1.78225,1.78225,1.7819,1.7819,42200000.0
2009-05-12 22:33:00,1.7819,1.78225,1.78185,1.78225,14400000.0
2009-05-12 22:34:00,1.78193,1.78195,1.7819,1.78193,1800000.0
2009-05-12 22:35:00,1.7822,1.7822,1.7822,1.7822,1800000.0
2009-05-12 22:36:00,1.7826,1.78295,1.7824,1.7825,54000000.0
2009-05-12 22:37:00,1.7825,1.7825,1.7824,1.7824,12600000.0
2009-05-12 22:38:00,1.7823,1.78245,1.78205,1.78215,46800000.0
2009-05-12 22:39:00,1.78205,1.78225,1.78185,1.78195,51200000.0
2009-05-12 22:40:00,1.78195,1.7824,1.78195,1.7823,41200000.0
2009-05-12 22:41:00,1.78245,1.78275,1.7822,1.7826,58000000.0
2009-05-12 22:42:00,1.78255,1.7828,1.7824,1.78255,82800000.0
2009-05-12 22:43:00,1.7828,1.78285,1.7826,1.7826,25200000.0
2009-05-12 22:44:00,1.7826,1.78275,1.78225,1.78225,28200000.0
2009-05-12 22:45:00,1.78235,1.7827,1.78235,1.7825,35200000.0
2009-05-12 22:46:00,1.7825,1.78265,1.7823,1.7823,40000000.0
2009-05-12 22:47:00,1.78265,1.78265,1.7823,1.7823,6800000.0
2009-05-12 22:48:00,1.78225,1.78235,1.78225,1.78235,7200000.0
2009-05-12 22:49:00,1.78235,1.783,1.78235,1.7827,52600000.0
2009-05-12 22:50:00,1.78275,1.78275,1.7825,1.7827,56400000.0
2009-05-12 22:51:00,1.78285,1.78285,1.7827,1.78275,16200000.0
2009-05-12 22:52:00,1.78275,1.783,1.7825,1.783,67200000.0
2009-05-12 22:53:00,1.783,1.78325,1.7822,1.78295,98000000.0
2009-05-12 22:54:00,1.78325,1.78385,1.7829,1.7835,41200000.0
2009-05-12 22:55:00,1.78335,1.78385,1.78315,1.7833,58200000.0
2009-05-12 22:56:00,1.78335,1.78415,1.78335,1.78365,67000000.0
2009-05-12 22:57:00,1.78385,1.784,1.78345,1.78375,26000000.0
2009-05-12 22:58:00,1.7837,1.7837,1.7834,1.7834,31000000.0
2009-05-12 22:59:00,1.78325,1.7837,1.78315,1.78365,51400000.0
2009-05-12 23:00:00,1.78325,1.78375,1.7831,1.7831,17800000.0
2009-05-12 23:01:00,1.78375,1.78435,1.7837,1.7843,13600000.0
2009-05-12 23:02:00,1.78435,1.78435,1.7838,1.78415,38000000.0
2009-05-12 23:03:00,1.78425,1.7843,1.78375,1.7843,36200000.0
2009-05-12 23:04:00,1.7842,1.78445,1.78385,1.7843,24000000.0
2009-05-12 23:05:00,1.7843,1.78465,1.7838,1.78385,58600000.0
2009-05-12 23:06:00,1.78395,1.78395,1.7836,1.78365,48400000.0
2009-05-12 23:07:00,1.78365,1.78415,1.7835,1.78355,62600000.0
2009-05-12 23:08:00,1.78355,1.7837,1.78355,1.7837,5400000.0
2009-05-12 23:09:00,1.7837,1.7837,1.78355,1.7836,37000000.0
2009-05-12 23:10:00,1.7836,1.7838,1.7835,1.7835,37600000.0
2009-05-12 23:11:00,1.78345,1.78345,1.78325,1.78325,21800000.0
2009-05-12 23:12:00,1.78325,1.78345,1.78315,1.7832,62200000.0
2009-05-12 23:13:00,1.78305,1.7833,1.78305,1.78325,32000000.0
2009-05-12 23:14:00,1.78315,1.78325,1.78315,1.78315,12600000.0
2009-05-12 23:15:00,1.78315,1.78335,1.78315,1.78335,21800000.0
2009-05-12 23:16:00,1.78335,1.78345,1.7832,1.78325,38800000.0
2009-05-12 23:17:00,1.78335,1.78335,1.78315,1.78315,30200000.0
2009-05-12 23:18:00,1.78315,1.78315,1.7829,1.7829,12000000.0
2009-05-12 23:19:00,1.78295,1.78295,1.78295,1.78295,9000000.0
2009-05-12 23:20:00,1.78295,1.78295,1.78295,1.78295,29200000.0
2009-05-12 23:21:00,1.7829,1.7829,1.78275,1.78275,6800000.0
2009-05-12 23:22:00,1.78275,1.78295,1.78275,1.78295,12600000.0
2009-05-12 23:24:00,1.78295,1.78295,1.78295,1.78295,1800000.0
2009-05-12 23:25:00,1.7829,1.78295,1.7829,1.78295,19400000.0
2009-05-12 23:26:00,1.78295,1.783,1.78295,1.78295,15400000.0
2009-05-12 23:27:00,1.78285,1.78285,1.78275,1.7828,28000000.0
2009-05-12 23:28:00,1.7828,1.7828,1.78275,1.7828,9000000.0
2009-05-12 23:29:00,1.7829,1.783,1.7828,1.7828,12600000.0
2009-05-12 23:30:00,1.78295,1.7831,1.7829,1.783,34800000.0
2009-05-12 23:31:00,1.7829,1.78305,1.7829,1.78305,3600000.0
2009-05-12 23:32:00,1.78325,1.7837,1.7829,1.78305,28400000.0
2009-05-12 23:33:00,1.78305,1.7831,1.78285,1.7829,24800000.0
2009-05-12 23:34:00,1.7833,1.78365,1.7832,1.78335,55800000.0
2009-05-12 23:35:00,1.7834,1.78345,1.7834,1.78345,21600000.0
2009-05-12 23:36:00,1.7834,1.7834,1.7834,1.7834,5400000.0
2009-05-12 23:37:00,1.7834,1.7834,1.78325,1.78335,16200000.0
2009-05-12 23:38:00,1.78315,1.78315,1.7825,1.783,41800000.0
2009-05-12 23:39:00,1.78305,1.78305,1.78285,1.78295,27000000.0
2009-05-12 23:40:00,1.78277,1.7828,1.78271,1.7828,38000000.0
2009-05-12 23:41:00,1.78305,1.7831,1.7828,1.783,38000000.0
2009-05-12 23:42:00,1.783,1.783,1.78265,1.78275,55000000.0
2009-05-12 23:43:00,1.78265,1.783,1.78245,1.7828,82600000.0
2009-05-12 23:44:00,1.78275,1.7837,1.7826,1.7827,60000000.0
2009-05-12 23:45:00,1.7827,1.7842,1.7827,1.7842,70600000.0
2009-05-12 23:46:00,1.7845,1.7845,1.7834,1.7836,86000000.0
2009-05-12 23:47:00,1.7836,1.78375,1.7836,1.78375,29400000.0
2009-05-12 23:48:00,1.78395,1.78415,1.7835,1.7835,34200000.0
2009-05-12 23:49:00,1.78371,1.78371,1.78363,1.78367,14200000.0
2009-05-12 23:50:00,1.78373,1.78374,1.78368,1.78374,14200000.0
2009-05-12 23:51:00,1.78355,1.78365,1.78355,1.78365,14200000.0
2009-05-12 23:52:00,1.7837,1.7837,1.7836,1.78365,10800000.0
2009-05-12 23:53:00,1.7836,1.78365,1.78345,1.7836,29800000.0
2009-05-12 23:54:00,1.78395,1.784,1.78395,1.78395,10800000.0
2009-05-12 23:55:00,1.78397,1.78406,1.78394,1.78406,17400000.0
2009-05-12 23:56:00,1.78385,1.78385,1.7836,1.78365,17400000.0
2009-05-12 23:57:00,1.78377,1.78387,1.78377,1.78386,16000000.0
2009-05-12 23:58:00,1.78388,1.78388,1.78383,1.78387,16000000.0
2009-05-12 23:59:00,1.7837,1.7837,1.7836,1.7836,16000000.0
2009-05-13 00:00:00,1.78365,1.78415,1.7835,1.78385,54600000.0
2009-05-13 00:01:00,1.78365,1.78365,1.7836,1.7836,5600000.0
2009-05-13 00:02:00,1.78365,1.78385,1.7836,1.78365,50600000.0
2009-05-13 00:03:00,1.78365,1.78435,1.78355,1.7841,94200000.0
2009-05-13 00:04:00,1.7841,1.78415,1.7832,1.7833,62600000.0
2009-05-13 00:05:00,1.7833,1.7833,1.7833,1.7833,3600000.0
2009-05-13 00:06:00,1.78335,1.78335,1.7833,1.78335,10800000.0
2009-05-13 00:07:00,1.78345,1.7835,1.7828,1.7835,74000000.0
2009-05-13 00:08:00,1.78345,1.7836,1.78345,1.7836,53200000.0
2009-05-13 00:09:00,1.78358,1.78366,1.78358,1.78365,18400000.0
2009-05-13 00:10:00,1.78375,1.7839,1.78375,1.78375,18400000.0
2009-05-13 00:11:00,1.78375,1.78385,1.78375,1.78385,34400000.0
2009-05-13 00:12:00,1.78405,1.7846,1.78355,1.7838,75000000.0
2009-05-13 00:13:00,1.7838,1.7838,1.7836,1.7836,19400000.0
2009-05-13 00:14:00,1.7837,1.78385,1.7837,1.78375,30600000.0
2009-05-13 00:15:00,1.78375,1.784,1.78375,1.78385,17000000.0
2009-05-13 00:16:00,1.78375,1.7839,1.7835,1.7835,43200000.0
2009-05-13 00:17:00,1.78365,1.78365,1.78285,1.78305,16400000.0
2009-05-13 00:18:00,1.78295,1.78305,1.7814,1.78205,171800000.0
2009-05-13 00:19:00,1.78205,1.78205,1.78185,1.78195,15800000.0
2009-05-13 00:20:00,1.78185,1.78185,1.78175,1.78175,17600000.0
2009-05-13 00:21:00,1.78175,1.78225,1.7816,1.7816,56800000.0
2009-05-13 00:22:00,1.7816,1.7819,1.7816,1.78185,31600000.0
2009-05-13 00:23:00,1.7818,1.7818,1.7799,1.7808,117800000.0
2009-05-13 00:24:00,1.78075,1.78075,1.7804,1.78055,26600000.0
2009-05-13 00:25:00,1.78055,1.7806,1.78055,1.7806,12200000.0
2009-05-13 00:26:00,1.78065,1.78065,1.7799,1.7801,24400000.0
2009-05-13 00:27:00,1.7801,1.7801,1.77945,1.77945,48000000.0
2009-05-13 00:28:00,1.77945,1.77945,1.77945,1.77945,3600000.0
2009-05-13 00:29:00,1.7795,1.7795,1.7794,1.7794,7400000.0
2009-05-13 00:30:00,1.7794,1.7795,1.779,1.77905,55800000.0
2009-05-13 00:31:00,1.77915,1.7795,1.779,1.7791,79000000.0
2009-05-13 00:32:00,1.77905,1.77925,1.7789,1.7791,29400000.0
2009-05-13 00:33:00,1.7793,1.7795,1.7791,1.7793,35200000.0
2009-05-13 00:34:00,1.77935,1.77965,1.7793,1.77965,38000000.0
2009-05-13 00:35:00,1.7793,1.7794,1.7791,1.7794,16600000.0
2009-05-13 00:36:00,1.7792,1.7794,1.77905,1.7794,18400000.0
2009-05-13 00:37:00,1.7794,1.7794,1.7792,1.7792,3600000.0
2009-05-13 00:38:00,1.7792,1.7792,1.7792,1.7792,5400000.0
2009-05-13 00:39:00,1.7792,1.7792,1.77895,1.7792,24600000.0
2009-05-13 00:40:00,1.7791,1.7792,1.77895,1.7792,22800000.0
2009-05-13 00:41:00,1.7797,1.7797,1.77905,1.7792,41000000.0
2009-05-13 00:42:00,1.7792,1.7792,1.7792,1.7792,3600000.0
2009-05-13 00:43:00,1.7792,1.77935,1.7792,1.7792,10800000.0
2009-05-13 00:44:00,1.7794,1.7794,1.77935,1.77935,7200000.0
2009-05-13 00:45:00,1.77935,1.78035,1.77935,1.78035,23000000.0
2009-05-13 00:46:00,1.78045,1.78045,1.78045,1.78045,1800000.0
2009-05-13 00:47:00,1.78065,1.78075,1.78065,1.78075,3600000.0
2009-05-13 00:48:00,1.78075,1.7809,1.77985,1.78025,106800000.0
2009-05-13 00:49:00,1.78025,1.78045,1.77975,1.7799,103800000.0
2009-05-13 00:50:00,1.7799,1.78015,1.7795,1.78015,36000000.0
2009-05-13 00:51:00,1.7802,1.7805,1.7802,1.78035,18800000.0
2009-05-13 00:52:00,1.7803,1.7809,1.78025,1.7807,33600000.0
2009-05-13 00:53:00,1.7806,1.7806,1.78025,1.7804,14200000.0
2009-05-13 00:54:00,1.78025,1.78025,1.7801,1.7801,8800000.0
2009-05-13 00:55:00,1.78,1.78035,1.77945,1.78025,101400000.0
2009-05-13 00:56:00,1.7801,1.7801,1.77995,1.78,26400000.0
2009-05-13 00:57:00,1.78015,1.78035,1.78015,1.78025,13000000.0
2009-05-13 00:58:00,1.7802,1.7806,1.7802,1.7806,20000000.0
2009-05-13 00:59:00,1.78075,1.7813,1.7807,1.7808,99600000.0
2009-05-13 01:00:00,1.7808,1.7811,1.7807,1.781,39200000.0
2009-05-13 01:01:00,1.78115,1.78125,1.7808,1.781,55000000.0
2009-05-13 01:02:00,1.781,1.7817,1.78095,1.7813,60600000.0
2009-05-13 01:03:00,1.78145,1.78175,1.7807,1.7807,19400000.0
2009-05-13 01:04:00,1.78085,1.78135,1.78085,1.781,66200000.0
2009-05-13 01:05:00,1.781,1.78105,1.7806,1.7806,39600000.0
2009-05-13 01:06:00,1.7807,1.78075,1.7801,1.7806,53400000.0
2009-05-13 01:07:00,1.78075,1.78095,1.7807,1.7807,48400000.0
2009-05-13 01:08:00,1.7807,1.7809,1.78015,1.78015,55200000.0
2009-05-13 01:09:00,1.7801,1.78055,1.78005,1.7804,156800000.0
2009-05-13 01:10:00,1.7804,1.7809,1.78025,1.7806,118800000.0
2009-05-13 01:11:00,1.7806,1.781,1.7803,1.78075,77200000.0
2009-05-13 01:12:00,1.7809,1.78095,1.78075,1.78075,22000000.0
2009-05-13 01:13:00,1.7809,1.78145,1.7805,1.78145,161200000.0
2009-05-13 01:14:00,1.78135,1.7815,1.7805,1.7811,137600000.0
2009-05-13 01:15:00,1.781,1.7814,1.7802,1.78025,184600000.0
2009-05-13 01:16:00,1.78055,1.78145,1.78055,1.78115,100600000.0
2009-05-13 01:17:00,1.78115,1.782,1.7801,1.78015,170800000.0
2009-05-13 01:18:00,1.7803,1.78175,1.78,1.78135,204600000.0
2009-05-13 01:19:00,1.78135,1.78155,1.78025,1.78155,180600000.0
2009-05-13 01:20:00,1.78155,1.78185,1.78125,1.7814,136800000.0
2009-05-13 01:21:00,1.7815,1.78235,1.7814,1.78165,142800000.0
2009-05-13 01:22:00,1.7817,1.78245,1.78145,1.78155,228800000.0
2009-05-13 01:23:00,1.7817,1.7822,1.78165,1.7819,199000000.0
2009-05-13 01:24:00,1.7818,1.7825,1.78115,1.78195,235600000.0
2009-05-13 01:25:00,1.7819,1.782,1.78175,1.7819,96400000.0
2009-05-13 01:26:00,1.7818,1.7818,1.7816,1.78175,119400000.0
2009-05-13 01:27:00,1.7818,1.7818,1.78115,1.7814,143800000.0
2009-05-13 01:28:00,1.781,1.78185,1.781,1.7817,124000000.0
2009-05-13 01:29:00,1.78175,1.782,1.78075,1.78095,213800000.0
2009-05-13 01:30:00,1.781,1.78195,1.78085,1.78165,75200000.0
2009-05-13 01:31:00,1.7816,1.78165,1.7811,1.7815,66800000.0
2009-05-13 01:32:00,1.78155,1.78195,1.77925,1.77925,217800000.0
2009-05-13 01:33:00,1.77925,1.77925,1.77785,1.7792,241400000.0
2009-05-13 01:34:00,1.77895,1.7797,1.77775,1.77775,177000000.0
2009-05-13 01:35:00,1.7777,1.7795,1.7777,1.77885,141000000.0
2009-05-13 01:36:00,1.7787,1.7804,1.77865,1.77975,246800000.0
2009-05-13 01:37:00,1.77975,1.7802,1.77895,1.78,166400000.0
2009-05-13 01:38:00,1.78,1.78045,1.77835,1.77875,227400000.0
2009-05-13 01:39:00,1.7788,1.77955,1.77875,1.779,253000000.0
2009-05-13 01:40:00,1.779,1.78,1.7787,1.7798,263200000.0
2009-05-13 01:41:00,1.77985,1.78015,1.77915,1.78015,173200000.0
2009-05-13 01:42:00,1.78025,1.7803,1.77955,1.7798,211800000.0
2009-05-13 01:43:00,1.7799,1.7813,1.7799,1.78075,168000000.0
2009-05-13 01:44:00,1.78075,1.78085,1.7801,1.7801,129600000.0
2009-05-13 01:45:00,1.7801,1.78035,1.7799,1.7803,125400000.0
2009-05-13 01:46:00,1.78015,1.7806,1.7799,1.7806,208600000.0
2009-05-13 01:47:00,1.78075,1.7817,1.78045,1.78105,166000000.0
2009-05-13 01:48:00,1.7812,1.7815,1.7801,1.7807,162000000.0
2009-05-13 01:49:00,1.7807,1.78125,1.78035,1.7811,174600000.0
2009-05-13 01:50:00,1.7813,1.7813,1.78065,1.78065,52400000.0
2009-05-13 01:51:00,1.78065,1.78085,1.7801,1.78075,101200000.0
2009-05-13 01:52:00,1.78065,1.7815,1.7806,1.78095,111200000.0
2009-05-13 01:53:00,1.7809,1.78165,1.7807,1.78095,171400000.0
2009-05-13 01:54:00,1.78075,1.7812,1.78075,1.78075,88200000.0
2009-05-13 01:55:00,1.78075,1.78095,1.7803,1.78075,131800000.0
2009-05-13 01:56:00,1.7808,1.7808,1.7798,1.7807,171200000.0
2009-05-13 01:57:00,1.78065,1.78095,1.7801,1.7807,89400000.0
2009-05-13 01:58:00,1.7808,1.7816,1.78075,1.78135,52800000.0
2009-05-13 01:59:00,1.7812,1.78135,1.78105,1.7812,90200000.0
2009-05-13 02:00:00,1.7813,1.78165,1.7806,1.7809,136200000.0
2009-05-13 02:01:00,1.7808,1.781,1.78,1.7808,111600000.0
2009-05-13 02:02:00,1.7808,1.78105,1.7801,1.7805,119000000.0
2009-05-13 02:03:00,1.7804,1.78145,1.78005,1.7812,155400000.0
2009-05-13 02:04:00,1.7812,1.7814,1.7811,1.7811,72400000.0
2009-05-13 02:05:00,1.7811,1.7818,1.78005,1.7805,205400000.0
2009-05-13 02:06:00,1.7805,1.78105,1.78005,1.78035,167400000.0
2009-05-13 02:07:00,1.7805,1.7806,1.7801,1.78025,96000000.0
2009-05-13 02:08:00,1.7803,1.7808,1.77985,1.7801,131000000.0
2009-05-13 02:09:00,1.78005,1.78035,1.7799,1.78035,68200000.0
2009-05-13 02:10:00,1.78,1.78045,1.7791,1.7793,182600000.0
2009-05-13 02:11:00,1.77935,1.7798,1.77875,1.77955,202400000.0
2009-05-13 02:12:00,1.77955,1.7796,1.7784,1.77905,198900000.0
2009-05-13 02:13:00,1.77925,1.7799,1.77905,1.7797,205800000.0
2009-05-13 02:14:00,1.7797,1.7809,1.7792,1.7808,193600000.0
2009-05-13 02:15:00,1.7808,1.7811,1.78005,1.78025,117400000.0
2009-05-13 02:16:00,1.7802,1.7807,1.77995,1.78045,139200000.0
2009-05-13 02:17:00,1.7804,1.78075,1.7802,1.7804,125200000.0
2009-05-13 02:18:00,1.78065,1.7808,1.7802,1.7807,56600000.0
2009-05-13 02:19:00,1.7807,1.7809,1.78065,1.7807,75200000.0
2009-05-13 02:20:00,1.7808,1.78105,1.7807,1.7807,71000000.0
2009-05-13 02:21:00,1.7806,1.7811,1.7802,1.78095,173000000.0
2009-05-13 02:22:00,1.7811,1.7827,1.7806,1.7827,208200000.0
2009-05-13 02:23:00,1.78265,1.7831,1.78165,1.78165,191000000.0
2009-05-13 02:24:00,1.78175,1.78255,1.78175,1.78235,134000000.0
2009-05-13 02:25:00,1.7823,1.7823,1.78135,1.78165,169000000.0
2009-05-13 02:26:00,1.7813,1.7822,1.7813,1.78185,184200000.0
2009-05-13 02:27:00,1.7818,1.78305,1.7818,1.7821,123800000.0
2009-05-13 02:28:00,1.7821,1.78265,1.7821,1.7823,109200000.0
2009-05-13 02:29:00,1.7826,1.78315,1.78215,1.7822,152400000.0
2009-05-13 02:30:00,1.7823,1.7828,1.7819,1.78235,139000000.0
2009-05-13 02:31:00,1.782,1.78215,1.78095,1.78185,191000000.0
2009-05-13 02:32:00,1.78175,1.7823,1.78125,1.7818,133400000.0
2009-05-13 02:33:00,1.782,1.7823,1.78185,1.78185,58000000.0
2009-05-13 02:34:00,1.78195,1.78205,1.7812,1.7812,93000000.0
2009-05-13 02:35:00,1.7813,1.7821,1.78115,1.7812,127800000.0
2009-05-13 02:36:00,1.78125,1.7814,1.7802,1.78075,232200000.0
2009-05-13 02:37:00,1.78085,1.78185,1.78085,1.78185,110800000.0
2009-05-13 02:38:00,1.7818,1.78205,1.7808,1.7808,121800000.0
2009-05-13 02:39:00,1.7808,1.7811,1.7806,1.78095,87800000.0
2009-05-13 02:40:00,1.781,1.78115,1.78055,1.7809,94600000.0
2009-05-13 02:41:00,1.78105,1.7813,1.78075,1.78125,77800000.0
2009-05-13 02:42:00,1.7813,1.78215,1.78115,1.7818,117200000.0
2009-05-13 02:43:00,1.7818,1.78245,1.78155,1.78185,183400000.0
2009-05-13 02:44:00,1.782,1.78235,1.7816,1.7818,133200000.0
2009-05-13 02:45:00,1.7817,1.7819,1.78135,1.78185,128000000.0
2009-05-13 02:46:00,1.78185,1.7821,1.78125,1.78155,145200000.0
2009-05-13 02:47:00,1.7815,1.78175,1.7813,1.78165,66600000.0
2009-05-13 02:48:00,1.78155,1.7819,1.7814,1.7815,88600000.0
2009-05-13 02:49:00,1.78155,1.7816,1.7809,1.781,135400000.0
2009-05-13 02:50:00,1.781,1.7818,1.7809,1.7818,218800000.0
2009-05-13 02:51:00,1.7817,1.7822,1.78085,1.78155,130400000.0
2009-05-13 02:52:00,1.7815,1.7816,1.7809,1.78135,116600000.0
2009-05-13 02:53:00,1.7813,1.7822,1.78105,1.782,161400000.0
2009-05-13 02:54:00,1.7819,1.7819,1.78115,1.78175,128600000.0
2009-05-13 02:55:00,1.7814,1.7818,1.7806,1.78095,140600000.0
2009-05-13 02:56:00,1.78105,1.7818,1.78105,1.7816,145600000.0
2009-05-13 02:57:00,1.7816,1.7818,1.7814,1.7816,75600000.0
2009-05-13 02:58:00,1.7816,1.7819,1.78145,1.7819,78600000.0
2009-05-13 02:59:00,1.7818,1.7824,1.781,1.7822,114400000.0
2009-05-13 03:00:00,1.7823,1.7823,1.7812,1.7819,203000000.0
2009-05-13 03:01:00,1.7818,1.7824,1.78165,1.7824,163600000.0
2009-05-13 03:02:00,1.7824,1.7831,1.7822,1.7829,110600000.0
2009-05-13 03:03:00,1.78285,1.78295,1.78205,1.7822,141000000.0
2009-05-13 03:04:00,1.78225,1.7823,1.7816,1.78225,99800000.0
2009-05-13 03:05:00,1.7824,1.7824,1.78125,1.78155,94200000.0
2009-05-13 03:06:00,1.78135,1.7824,1.78135,1.78175,171000000.0
2009-05-13 03:07:00,1.78175,1.7826,1.7816,1.78185,164800000.0
2009-05-13 03:08:00,1.7817,1.7825,1.7817,1.7819,169800000.0
2009-05-13 03:09:00,1.7819,1.7823,1.7819,1.7821,74400000.0
2009-05-13 03:10:00,1.78225,1.7834,1.78205,1.7833,188600000.0
2009-05-13 03:11:00,1.7833,1.78385,1.78215,1.78285,153600000.0
2009-05-13 03:12:00,1.78285,1.7838,1.7822,1.783,179200000.0
2009-05-13 03:13:00,1.7828,1.78345,1.78265,1.78265,134000000.0
2009-05-13 03:14:00,1.78265,1.7831,1.78225,1.7829,131600000.0
2009-05-13 03:15:00,1.7828,1.78315,1.78215,1.78295,147600000.0
2009-05-13 03:16:00,1.78295,1.78325,1.7826,1.7832,156400000.0
2009-05-13 03:17:00,1.78265,1.7831,1.7826,1.78305,119800000.0
2009-05-13 03:18:00,1.7831,1.7831,1.7825,1.78265,104800000.0
2009-05-13 03:19:00,1.7826,1.78295,1.7826,1.7828,56400000.0
2009-05-13 03:20:00,1.78285,1.78285,1.7824,1.7827,98600000.0
2009-05-13 03:21:00,1.7827,1.78335,1.7822,1.7822,163200000.0
2009-05-13 03:22:00,1.78235,1.7833,1.78185,1.7824,227800000.0
2009-05-13 03:23:00,1.78255,1.78255,1.78135,1.78245,154600000.0
2009-05-13 03:24:00,1.78235,1.7824,1.78185,1.7822,117400000.0
2009-05-13 03:25:00,1.7824,1.783,1.782,1.78205,160600000.0
2009-05-13 03:26:00,1.7822,1.78255,1.78215,1.78255,75600000.0
2009-05-13 03:27:00,1.7824,1.78265,1.78185,1.78185,186000000.0
2009-05-13 03:28:00,1.78185,1.78295,1.78165,1.78245,137400000.0
2009-05-13 03:29:00,1.7824,1.78305,1.78205,1.78205,157000000.0
2009-05-13 03:30:00,1.78205,1.7826,1.78175,1.78255,98200000.0
2009-05-13 03:31:00,1.78225,1.78225,1.78165,1.78185,193800000.0
2009-05-13 03:32:00,1.7819,1.7826,1.78175,1.78245,69400000.0
2009-05-13 03:33:00,1.78255,1.7828,1.78205,1.7823,87600000.0
2009-05-13 03:34:00,1.78235,1.7828,1.782,1.7822,94400000.0
2009-05-13 03:35:00,1.7822,1.78275,1.7818,1.7823,140800000.0
2009-05-13 03:36:00,1.7825,1.78255,1.7819,1.7823,121400000.0
2009-05-13 03:37:00,1.7824,1.7828,1.78225,1.78255,144600000.0
2009-05-13 03:38:00,1.78255,1.783,1.78235,1.78265,88200000.0
2009-05-13 03:39:00,1.78265,1.7827,1.7824,1.7826,63600000.0
2009-05-13 03:40:00,1.7825,1.78265,1.78235,1.78255,65400000.0
2009-05-13 03:41:00,1.78255,1.78395,1.78255,1.78315,151800000.0
2009-05-13 03:42:00,1.78345,1.7835,1.7829,1.7833,100800000.0
2009-05-13 03:43:00,1.78325,1.7837,1.7824,1.7828,199000000.0
2009-05-13 03:44:00,1.7827,1.7831,1.7824,1.7831,70000000.0
2009-05-13 03:45:00,1.783,1.7831,1.7826,1.78295,80000000.0
2009-05-13 03:46:00,1.78255,1.7828,1.7825,1.7828,47600000.0
2009-05-13 03:47:00,1.78295,1.78295,1.78205,1.78265,178600000.0
2009-05-13 03:48:00,1.7825,1.7827,1.7824,1.7826,51400000.0
2009-05-13 03:49:00,1.78245,1.78285,1.78205,1.7824,88800000.0
2009-05-13 03:50:00,1.78255,1.78255,1.78195,1.7825,43000000.0
2009-05-13 03:51:00,1.78245,1.78245,1.782,1.78215,54400000.0
2009-05-13 03:52:00,1.78225,1.783,1.78225,1.78285,104600000.0
2009-05-13 03:53:00,1.78285,1.7835,1.78275,1.7828,86000000.0
2009-05-13 03:54:00,1.7828,1.78315,1.7826,1.78275,61000000.0
2009-05-13 03:55:00,1.78285,1.78305,1.78235,1.78295,82800000.0
2009-05-13 03:56:00,1.7829,1.783,1.78255,1.7829,93400000.0
2009-05-13 03:57:00,1.783,1.7833,1.7826,1.78305,178200000.0
2009-05-13 03:58:00,1.78305,1.7835,1.78305,1.7835,58600000.0
2009-05-13 03:59:00,1.78345,1.7836,1.78325,1.7834,85400000.0
2009-05-13 04:00:00,1.7834,1.7837,1.7825,1.78265,155800000.0
2009-05-13 04:01:00,1.78285,1.783,1.78165,1.7824,125800000.0
2009-05-13 04:02:00,1.78225,1.78225,1.7806,1.7806,173600000.0
2009-05-13 04:03:00,1.7807,1.7812,1.78,1.7805,121200000.0
2009-05-13 04:04:00,1.78065,1.78095,1.7799,1.7803,145600000.0
2009-05-13 04:05:00,1.7803,1.7807,1.7797,1.7807,168200000.0
2009-05-13 04:06:00,1.7808,1.78105,1.78045,1.78075,133200000.0
2009-05-13 04:07:00,1.78065,1.7807,1.7805,1.78065,68400000.0
2009-05-13 04:08:00,1.7807,1.7808,1.7796,1.7801,136200000.0
2009-05-13 04:09:00,1.78015,1.7806,1.77985,1.78055,87600000.0
2009-05-13 04:10:00,1.78085,1.78095,1.77995,1.77995,140400000.0
2009-05-13 04:11:00,1.78005,1.7803,1.77915,1.77975,117800000.0
2009-05-13 04:12:00,1.77965,1.782,1.77965,1.78155,257600000.0
2009-05-13 04:13:00,1.78155,1.7825,1.78115,1.78235,144200000.0
2009-05-13 04:14:00,1.78245,1.78245,1.7812,1.7815,142800000.0
2009-05-13 04:15:00,1.7814,1.78215,1.78125,1.78215,76800000.0
2009-05-13 04:16:00,1.78225,1.78255,1.78165,1.78215,185000000.0
2009-05-13 04:17:00,1.78225,1.78225,1.7815,1.78205,162800000.0
2009-05-13 04:18:00,1.782,1.78255,1.7817,1.78225,88800000.0
2009-05-13 04:19:00,1.78235,1.78245,1.7819,1.7819,112400000.0
2009-05-13 04:20:00,1.7819,1.7825,1.7819,1.78215,51600000.0
2009-05-13 04:21:00,1.7821,1.7825,1.7816,1.7822,141400000.0
2009-05-13 04:22:00,1.78215,1.78215,1.7817,1.7817,39400000.0
2009-05-13 04:23:00,1.7817,1.78225,1.78145,1.78165,97600000.0
2009-05-13 04:24:00,1.7818,1.78235,1.7815,1.782,122000000.0
2009-05-13 04:25:00,1.782,1.78215,1.7818,1.78195,73800000.0
2009-05-13 04:26:00,1.7819,1.7823,1.78145,1.78165,121600000.0
2009-05-13 04:27:00,1.78165,1.7821,1.78135,1.78205,130800000.0
2009-05-13 04:28:00,1.78205,1.78275,1.78205,1.7823,80600000.0
2009-05-13 04:29:00,1.7823,1.78235,1.782,1.7822,63000000.0
2009-05-13 04:30:00,1.78245,1.7829,1.78245,1.7829,37800000.0
2009-05-13 04:31:00,1.7827,1.7827,1.7815,1.7822,111600000.0
2009-05-13 04:32:00,1.78195,1.782,1.78165,1.7817,70600000.0
2009-05-13 04:33:00,1.7817,1.783,1.7817,1.783,55000000.0
2009-05-13 04:34:00,1.78295,1.78305,1.78225,1.7825,144800000.0
2009-05-13 04:35:00,1.7825,1.7829,1.78205,1.7825,139600000.0
2009-05-13 04:36:00,1.78265,1.78285,1.7822,1.78225,121200000.0
2009-05-13 04:37:00,1.78225,1.7828,1.782,1.78255,119000000.0
2009-05-13 04:38:00,1.78255,1.7827,1.7825,1.7826,52000000.0
2009-05-13 04:39:00,1.7826,1.78335,1.7825,1.7825,70400000.0
2009-05-13 04:40:00,1.7826,1.783,1.7824,1.78265,87200000.0
2009-05-13 04:41:00,1.78255,1.7827,1.78185,1.7823,176200000.0
2009-05-13 04:42:00,1.7823,1.78305,1.7823,1.78275,70200000.0
2009-05-13 04:43:00,1.78275,1.783,1.7824,1.7828,68000000.0
2009-05-13 04:44:00,1.78285,1.783,1.7828,1.7829,64600000.0
2009-05-13 04:45:00,1.7829,1.7829,1.78175,1.78195,75800000.0
2009-05-13 04:46:00,1.78195,1.78225,1.78175,1.7822,30000000.0
2009-05-13 04:47:00,1.7822,1.78225,1.7822,1.78225,10800000.0
2009-05-13 04:48:00,1.78225,1.78225,1.7816,1.7822,83600000.0
2009-05-13 04:49:00,1.7822,1.78245,1.782,1.78225,54800000.0
2009-05-13 04:50:00,1.78225,1.78245,1.7821,1.7824,77600000.0
2009-05-13 04:51:00,1.7824,1.7824,1.78215,1.7823,59600000.0
2009-05-13 04:52:00,1.7823,1.7823,1.7817,1.782,47800000.0
2009-05-13 04:53:00,1.7819,1.78195,1.78175,1.78195,22400000.0
2009-05-13 04:54:00,1.78185,1.7821,1.78185,1.78195,37200000.0
2009-05-13 04:55:00,1.78195,1.78195,1.78175,1.7818,21600000.0
2009-05-13 04:56:00,1.7818,1.78235,1.7818,1.78205,54000000.0
2009-05-13 04:57:00,1.7822,1.78235,1.78205,1.78215,79800000.0
2009-05-13 04:58:00,1.7821,1.78215,1.78195,1.78215,23400000.0
2009-05-13 04:59:00,1.78215,1.7825,1.78215,1.7823,74400000.0
2009-05-13 05:00:00,1.7823,1.7824,1.7823,1.7824,39200000.0
2009-05-13 05:01:00,1.7825,1.7825,1.78235,1.7824,24000000.0
2009-05-13 05:02:00,1.78235,1.78235,1.7819,1.782,51200000.0
2009-05-13 05:03:00,1.78205,1.7826,1.782,1.78235,40800000.0
2009-05-13 05:04:00,1.7825,1.78285,1.7825,1.7828,37800000.0
2009-05-13 05:05:00,1.7828,1.7829,1.78235,1.78245,89400000.0
2009-05-13 05:06:00,1.78245,1.7828,1.78235,1.7828,86400000.0
2009-05-13 05:07:00,1.7827,1.78295,1.78245,1.7829,56000000.0
2009-05-13 05:08:00,1.7829,1.7831,1.78255,1.7829,96600000.0
2009-05-13 05:09:00,1.7829,1.7831,1.78255,1.7831,55400000.0
2009-05-13 05:10:00,1.783,1.7832,1.78285,1.7832,64400000.0
2009-05-13 05:11:00,1.7833,1.7834,1.7831,1.7834,49800000.0
2009-05-13 05:12:00,1.78325,1.7836,1.78285,1.7833,82000000.0
2009-05-13 05:13:00,1.7834,1.7836,1.7828,1.78315,48400000.0
2009-05-13 05:14:00,1.78315,1.78355,1.78285,1.7833,74600000.0
2009-05-13 05:15:00,1.7832,1.78335,1.783,1.783,36600000.0
2009-05-13 05:16:00,1.7831,1.78345,1.78285,1.78315,101800000.0
2009-05-13 05:17:00,1.78315,1.78345,1.7829,1.78345,65600000.0
2009-05-13 05:18:00,1.78345,1.78345,1.78295,1.7832,91400000.0
2009-05-13 05:19:00,1.7832,1.7835,1.78275,1.7831,102600000.0
2009-05-13 05:20:00,1.7831,1.7835,1.78285,1.78345,114800000.0
2009-05-13 05:21:00,1.78335,1.78345,1.783,1.7832,30200000.0
2009-05-13 05:22:00,1.78335,1.7839,1.78315,1.7834,61600000.0
2009-05-13 05:23:00,1.7834,1.7845,1.78335,1.7842,130200000.0
2009-05-13 05:24:00,1.78415,1.78415,1.78365,1.78385,32600000.0
2009-05-13 05:25:00,1.78385,1.784,1.78305,1.78365,134400000.0
2009-05-13 05:26:00,1.78365,1.78385,1.78345,1.7837,83600000.0
2009-05-13 05:27:00,1.7837,1.78385,1.783,1.78355,102800000.0
2009-05-13 05:28:00,1.78355,1.78385,1.78315,1.78385,92400000.0
2009-05-13 05:29:00,1.7837,1.7837,1.78295,1.78315,95600000.0
2009-05-13 05:30:00,1.78335,1.78355,1.7824,1.7835,96200000.0
2009-05-13 05:31:00,1.78355,1.78355,1.78285,1.7831,73400000.0
2009-05-13 05:32:00,1.7833,1.78345,1.78265,1.78295,141800000.0
2009-05-13 05:33:00,1.78285,1.78335,1.78285,1.7831,101800000.0
2009-05-13 05:34:00,1.783,1.78345,1.78265,1.78325,112800000.0
2009-05-13 05:35:00,1.78325,1.78325,1.78255,1.78265,82400000.0
2009-05-13 05:36:00,1.78265,1.78275,1.7818,1.7819,36000000.0
2009-05-13 05:37:00,1.7819,1.78225,1.7816,1.7821,104000000.0
2009-05-13 05:38:00,1.7817,1.78205,1.7817,1.782,60200000.0
2009-05-13 05:39:00,1.7819,1.78265,1.78185,1.7825,71400000.0
2009-05-13 05:40:00,1.7825,1.78255,1.7823,1.7824,22000000.0
2009-05-13 05:41:00,1.7824,1.7824,1.782,1.782,49000000.0
2009-05-13 05:42:00,1.782,1.782,1.78165,1.78165,45400000.0
2009-05-13 05:43:00,1.78165,1.78205,1.78165,1.7818,27000000.0
2009-05-13 05:44:00,1.7818,1.78215,1.78175,1.782,38000000.0
2009-05-13 05:45:00,1.78195,1.78215,1.7817,1.78185,109200000.0
2009-05-13 05:46:00,1.78185,1.78185,1.78085,1.781,61600000.0
2009-05-13 05:47:00,1.781,1.7814,1.7809,1.7814,43000000.0
2009-05-13 05:48:00,1.7814,1.78165,1.7814,1.7816,26800000.0
2009-05-13 05:49:00,1.7816,1.7816,1.7814,1.7815,15000000.0
2009-05-13 05:50:00,1.7815,1.7818,1.7815,1.7818,22400000.0
2009-05-13 05:51:00,1.7818,1.7824,1.78145,1.7824,68200000.0
2009-05-13 05:52:00,1.78213,1.78224,1.78208,1.78208,121800000.0
2009-05-13 05:53:00,1.78225,1.7825,1.7812,1.78155,121800000.0
2009-05-13 05:54:00,1.78155,1.78205,1.7815,1.78165,121200000.0
2009-05-13 05:55:00,1.78175,1.7824,1.78175,1.7822,54800000.0
2009-05-13 05:56:00,1.78225,1.78225,1.7817,1.78185,46400000.0
2009-05-13 05:57:00,1.7818,1.7818,1.7817,1.7817,27600000.0
2009-05-13 05:58:00,1.7818,1.782,1.7818,1.782,37200000.0
2009-05-13 05:59:00,1.782,1.782,1.78185,1.78185,34400000.0
2009-05-13 06:00:00,1.78185,1.78205,1.78185,1.782,11600000.0
2009-05-13 06:01:00,1.78225,1.78225,1.7822,1.7822,7200000.0
2009-05-13 06:02:00,1.7822,1.78255,1.7822,1.7825,112800000.0
2009-05-13 06:03:00,1.7825,1.7827,1.78105,1.78105,106600000.0
2009-05-13 06:04:00,1.7817,1.78215,1.78165,1.7818,70600000.0
2009-05-13 06:05:00,1.7816,1.7816,1.7808,1.7808,120200000.0
2009-05-13 06:06:00,1.7808,1.7811,1.7806,1.7806,35200000.0
2009-05-13 06:07:00,1.7807,1.782,1.78055,1.78185,165000000.0
2009-05-13 06:08:00,1.78185,1.78265,1.78135,1.78225,129600000.0
2009-05-13 06:09:00,1.7822,1.7824,1.7812,1.7821,96200000.0
2009-05-13 06:10:00,1.782,1.78255,1.78175,1.78205,91200000.0
2009-05-13 06:11:00,1.782,1.78215,1.7818,1.7818,71400000.0
2009-05-13 06:12:00,1.7818,1.78225,1.78155,1.7821,90600000.0
2009-05-13 06:13:00,1.78205,1.78225,1.78175,1.7818,41200000.0
2009-05-13 06:14:00,1.78195,1.78225,1.7817,1.78225,64800000.0
2009-05-13 06:15:00,1.78225,1.7823,1.78185,1.78185,39400000.0
2009-05-13 06:16:00,1.78165,1.7822,1.7815,1.78165,95000000.0
2009-05-13 06:17:00,1.78175,1.7822,1.78135,1.7818,206600000.0
2009-05-13 06:18:00,1.78105,1.78205,1.78055,1.7818,150000000.0
2009-05-13 06:19:00,1.78185,1.78185,1.78085,1.7812,148400000.0
2009-05-13 06:20:00,1.78125,1.7815,1.7811,1.78125,77200000.0
2009-05-13 06:21:00,1.7813,1.7815,1.7809,1.78095,131200000.0
2009-05-13 06:22:00,1.78095,1.78125,1.78085,1.78105,132000000.0
2009-05-13 06:23:00,1.78115,1.78175,1.7811,1.7811,166200000.0
2009-05-13 06:24:00,1.7811,1.78125,1.781,1.78115,77800000.0
2009-05-13 06:25:00,1.78115,1.78175,1.78085,1.781,161400000.0
2009-05-13 06:26:00,1.781,1.78175,1.7809,1.78175,107600000.0
2009-05-13 06:27:00,1.78165,1.78175,1.78155,1.78155,13000000.0
2009-05-13 06:28:00,1.78155,1.7816,1.7808,1.7808,143600000.0
2009-05-13 06:29:00,1.7808,1.78135,1.78075,1.78115,119600000.0
2009-05-13 06:30:00,1.7811,1.78115,1.7805,1.78115,78200000.0
2009-05-13 06:31:00,1.78115,1.78115,1.78095,1.78115,21600000.0
2009-05-13 06:32:00,1.7817,1.7817,1.78065,1.7811,67200000.0
2009-05-13 06:33:00,1.7812,1.78125,1.7811,1.7811,68600000.0
2009-05-13 06:34:00,1.7811,1.7812,1.78085,1.78085,67400000.0
2009-05-13 06:35:00,1.78085,1.78135,1.78085,1.78125,44200000.0
2009-05-13 06:36:00,1.78125,1.7816,1.78065,1.78155,104200000.0
2009-05-13 06:37:00,1.7816,1.78215,1.7816,1.782,30000000.0
2009-05-13 06:38:00,1.78215,1.78215,1.78155,1.78175,39600000.0
2009-05-13 06:39:00,1.78175,1.78195,1.7813,1.7816,107800000.0
2009-05-13 06:40:00,1.7817,1.7822,1.78115,1.78215,173600000.0
2009-05-13 06:41:00,1.7822,1.78235,1.78195,1.7823,36800000.0
2009-05-13 06:42:00,1.78235,1.78265,1.7823,1.7824,59000000.0
2009-05-13 06:43:00,1.7823,1.7826,1.78205,1.7823,120600000.0
2009-05-13 06:44:00,1.7824,1.7825,1.782,1.78225,40000000.0
2009-05-13 06:45:00,1.7825,1.78255,1.7821,1.7821,44600000.0
2009-05-13 06:46:00,1.7821,1.78215,1.78205,1.78205,25800000.0
2009-05-13 06:47:00,1.78205,1.7821,1.7813,1.78155,87000000.0
2009-05-13 06:48:00,1.78145,1.7825,1.78145,1.782,75000000.0
2009-05-13 06:49:00,1.78205,1.78235,1.78205,1.7821,21600000.0
2009-05-13 06:50:00,1.7822,1.7823,1.78185,1.7819,88200000.0
2009-05-13 06:51:00,1.7819,1.7821,1.78175,1.7821,79600000.0
2009-05-13 06:52:00,1.78205,1.78205,1.78145,1.78185,88000000.0
2009-05-13 06:53:00,1.78185,1.78185,1.78095,1.78135,135200000.0
2009-05-13 06:54:00,1.7811,1.7813,1.7811,1.7813,35600000.0
2009-05-13 06:55:00,1.7813,1.7819,1.7808,1.78095,116800000.0
2009-05-13 06:56:00,1.781,1.78175,1.78095,1.78145,108600000.0
2009-05-13 06:57:00,1.78155,1.78155,1.781,1.781,61000000.0
2009-05-13 06:58:00,1.7808,1.7815,1.78075,1.7815,121400000.0
2009-05-13 06:59:00,1.7815,1.7819,1.78085,1.78165,80800000.0
2009-05-13 07:00:00,1.78165,1.78165,1.7811,1.7816,86200000.0
2009-05-13 07:01:00,1.7816,1.78205,1.7813,1.7816,100000000.0
2009-05-13 07:02:00,1.78155,1.7819,1.7813,1.7816,85400000.0
2009-05-13 07:03:00,1.78155,1.7822,1.78155,1.7817,94800000.0
2009-05-13 07:04:00,1.78165,1.7819,1.7815,1.78185,108600000.0
2009-05-13 07:05:00,1.7818,1.7818,1.78165,1.7818,55600000.0
2009-05-13 07:06:00,1.7817,1.78185,1.7817,1.78175,46800000.0
2009-05-13 07:07:00,1.7818,1.7818,1.78095,1.7815,45000000.0
2009-05-13 07:08:00,1.7815,1.7817,1.7814,1.7815,50600000.0
2009-05-13 07:09:00,1.7815,1.78165,1.78045,1.78045,40800000.0
2009-05-13 07:10:00,1.7807,1.78125,1.7807,1.78105,47800000.0
2009-05-13 07:11:00,1.78125,1.78135,1.7805,1.7805,94800000.0
2009-05-13 07:12:00,1.7806,1.78105,1.7806,1.7807,130800000.0
2009-05-13 07:13:00,1.7806,1.78105,1.7806,1.78095,38800000.0
2009-05-13 07:14:00,1.78105,1.7811,1.7807,1.7807,43800000.0
2009-05-13 07:15:00,1.7807,1.78095,1.78,1.78015,57800000.0
2009-05-13 07:16:00,1.7802,1.7806,1.78005,1.78045,103200000.0
2009-05-13 07:17:00,1.7804,1.7804,1.77985,1.77995,81600000.0
2009-05-13 07:18:00,1.77995,1.78005,1.77895,1.7791,92000000.0
2009-05-13 07:19:00,1.7791,1.7794,1.7781,1.77925,247600000.0
2009-05-13 07:20:00,1.7791,1.7799,1.77895,1.7795,214800000.0
2009-05-13 07:21:00,1.7795,1.7795,1.77855,1.7793,128200000.0
2009-05-13 07:22:00,1.77935,1.77995,1.77895,1.7797,150000000.0
2009-05-13 07:23:00,1.77965,1.7797,1.7795,1.77965,45000000.0
2009-05-13 07:24:00,1.77975,1.78005,1.7792,1.7795,100600000.0
2009-05-13 07:25:00,1.77945,1.78005,1.77945,1.77985,138600000.0
2009-05-13 07:26:00,1.7799,1.77995,1.77925,1.77955,138000000.0
2009-05-13 07:27:00,1.77955,1.78,1.7793,1.7799,145800000.0
2009-05-13 07:28:00,1.7799,1.7804,1.77925,1.7798,147800000.0
2009-05-13 07:29:00,1.7799,1.7802,1.77955,1.77975,59000000.0
2009-05-13 07:30:00,1.7795,1.7811,1.77945,1.7811,142800000.0
2009-05-13 07:31:00,1.7811,1.7811,1.7799,1.7808,204400000.0
2009-05-13 07:32:00,1.7808,1.78095,1.7799,1.78065,180600000.0
2009-05-13 07:33:00,1.7806,1.78095,1.7804,1.78095,93200000.0
2009-05-13 07:34:00,1.7809,1.78135,1.78055,1.7806,114200000.0
2009-05-13 07:35:00,1.7806,1.78105,1.78035,1.7807,125800000.0
2009-05-13 07:36:00,1.78065,1.7808,1.78055,1.78075,46800000.0
2009-05-13 07:37:00,1.78075,1.7811,1.7805,1.781,93600000.0
2009-05-13 07:38:00,1.7809,1.78115,1.7807,1.78085,113400000.0
2009-05-13 07:39:00,1.7809,1.78165,1.7807,1.78145,214800000.0
2009-05-13 07:40:00,1.7814,1.7815,1.7811,1.7815,60000000.0
2009-05-13 07:41:00,1.78155,1.7816,1.7813,1.78155,61600000.0
2009-05-13 07:42:00,1.7812,1.7814,1.77965,1.7807,134600000.0
2009-05-13 07:43:00,1.7807,1.78125,1.77955,1.77965,181000000.0
2009-05-13 07:44:00,1.77965,1.77995,1.7793,1.7799,133000000.0
2009-05-13 07:45:00,1.7798,1.7804,1.7797,1.78015,55400000.0
2009-05-13 07:46:00,1.7802,1.7803,1.7789,1.77935,90200000.0
2009-05-13 07:47:00,1.7793,1.77995,1.77905,1.77995,110000000.0
2009-05-13 07:48:00,1.77995,1.7805,1.7798,1.7805,97200000.0
2009-05-13 07:49:00,1.7805,1.7805,1.77975,1.7799,82800000.0
2009-05-13 07:50:00,1.78,1.7805,1.77935,1.77975,226200000.0
2009-05-13 07:51:00,1.77985,1.78035,1.77925,1.77995,186400000.0
2009-05-13 07:52:00,1.78025,1.78065,1.78005,1.7802,173400000.0
2009-05-13 07:53:00,1.7802,1.78045,1.77975,1.78,192200000.0
2009-05-13 07:54:00,1.77995,1.781,1.7796,1.7808,188600000.0
2009-05-13 07:55:00,1.7807,1.78085,1.78,1.7807,120600000.0
2009-05-13 07:56:00,1.78065,1.7816,1.78065,1.78145,110800000.0
2009-05-13 07:57:00,1.781,1.78125,1.781,1.78105,146600000.0
2009-05-13 07:58:00,1.78105,1.78125,1.781,1.78105,222600000.0
2009-05-13 07:59:00,1.78105,1.78145,1.78095,1.7812,295900000.0
2009-05-13 08:00:00,1.7812,1.7823,1.78095,1.78105,361400000.0
2009-05-13 08:01:00,1.78105,1.78105,1.78105,1.78105,282000000.0
2009-05-13 08:02:00,1.78105,1.78105,1.78085,1.78085,335900000.0
2009-05-13 08:03:00,1.78085,1.78105,1.7798,1.78015,364700000.0
2009-05-13 08:04:00,1.7804,1.78065,1.78,1.78065,158200000.0
2009-05-13 08:05:00,1.7806,1.78065,1.77975,1.7798,182000000.0
2009-05-13 08:06:00,1.7798,1.7801,1.77955,1.7799,162000000.0
2009-05-13 08:07:00,1.7799,1.78075,1.7796,1.78005,228800000.0
2009-05-13 08:08:00,1.78,1.7803,1.77955,1.7803,263200000.0
2009-05-13 08:09:00,1.78065,1.78095,1.77985,1.78035,239800000.0
2009-05-13 08:10:00,1.7803,1.7813,1.78005,1.78105,236800000.0
2009-05-13 08:11:00,1.78105,1.78105,1.7805,1.78055,172200000.0
2009-05-13 08:12:00,1.7806,1.7812,1.7806,1.7808,104000000.0
2009-05-13 08:13:00,1.78075,1.78075,1.77995,1.78035,179400000.0
2009-05-13 08:14:00,1.7802,1.78025,1.7797,1.77995,175800000.0
2009-05-13 08:15:00,1.78015,1.7804,1.77885,1.77995,205800000.0
2009-05-13 08:16:00,1.7799,1.78,1.77885,1.7794,213200000.0
2009-05-13 08:17:00,1.77935,1.77975,1.7792,1.77965,177200000.0
2009-05-13 08:18:00,1.77965,1.7798,1.7791,1.77955,172600000.0
2009-05-13 08:19:00,1.77965,1.78,1.7791,1.7794,213200000.0
2009-05-13 08:20:00,1.77945,1.7801,1.77945,1.77995,244600000.0
2009-05-13 08:21:00,1.77995,1.78015,1.7798,1.7798,168400000.0
2009-05-13 08:22:00,1.77975,1.78005,1.7796,1.7796,115000000.0
2009-05-13 08:23:00,1.7796,1.78005,1.7794,1.77975,151200000.0
2009-05-13 08:24:00,1.77975,1.7801,1.7794,1.7801,190000000.0
2009-05-13 08:25:00,1.7801,1.7807,1.77975,1.77995,178800000.0
2009-05-13 08:26:00,1.77995,1.78,1.77915,1.77945,169600000.0
2009-05-13 08:27:00,1.7796,1.77975,1.7795,1.7797,132000000.0
2009-05-13 08:28:00,1.7797,1.78055,1.7797,1.78005,232000000.0
2009-05-13 08:29:00,1.77995,1.7801,1.7796,1.77985,214200000.0
2009-05-13 08:30:00,1.77985,1.7805,1.77955,1.7802,205800000.0
2009-05-13 08:31:00,1.7801,1.7801,1.7792,1.77935,136800000.0
2009-05-13 08:32:00,1.7794,1.7796,1.7792,1.77935,211600000.0
2009-05-13 08:33:00,1.77935,1.78,1.77935,1.7797,256000000.0
2009-05-13 08:34:00,1.7798,1.7798,1.7793,1.77965,256600000.0
2009-05-13 08:35:00,1.77965,1.77965,1.7791,1.77925,278600000.0
2009-05-13 08:36:00,1.7793,1.7802,1.77905,1.77965,223600000.0
2009-05-13 08:37:00,1.7796,1.7801,1.7795,1.7801,189000000.0
2009-05-13 08:38:00,1.7801,1.78025,1.77875,1.77905,310400000.0
2009-05-13 08:39:00,1.779,1.77955,1.7787,1.7792,309200000.0
2009-05-13 08:40:00,1.7792,1.7798,1.7783,1.77865,286400000.0
2009-05-13 08:41:00,1.77865,1.77965,1.77845,1.7791,279200000.0
2009-05-13 08:42:00,1.7791,1.7797,1.7791,1.77935,234800000.0
2009-05-13 08:43:00,1.77935,1.78,1.7793,1.7797,190800000.0
2009-05-13 08:44:00,1.7797,1.7801,1.7796,1.7796,252600000.0
2009-05-13 08:45:00,1.77985,1.78025,1.77965,1.78025,190000000.0
2009-05-13 08:46:00,1.77985,1.78055,1.77985,1.78025,178200000.0
2009-05-13 08:47:00,1.78025,1.78045,1.77995,1.77995,89800000.0
2009-05-13 08:48:00,1.77995,1.7811,1.7799,1.7799,359600000.0
2009-05-13 08:49:00,1.78,1.78,1.7791,1.77945,260400000.0
2009-05-13 08:50:00,1.77945,1.78,1.7791,1.7791,204400000.0
2009-05-13 08:51:00,1.77915,1.78035,1.77915,1.7801,208400000.0
2009-05-13 08:52:00,1.78015,1.78025,1.77965,1.77995,227400000.0
2009-05-13 08:53:00,1.77995,1.78045,1.7796,1.78005,175400000.0
2009-05-13 08:54:00,1.78005,1.7807,1.7798,1.7802,248600000.0
2009-05-13 08:55:00,1.78025,1.78035,1.7796,1.77985,283400000.0
2009-05-13 08:56:00,1.77985,1.7802,1.77935,1.77965,193000000.0
2009-05-13 08:57:00,1.77975,1.7801,1.7797,1.7798,180600000.0
2009-05-13 08:58:00,1.7798,1.7804,1.7797,1.7802,265000000.0
2009-05-13 08:59:00,1.78005,1.7804,1.77925,1.77925,217400000.0
2009-05-13 09:00:00,1.77925,1.77995,1.7789,1.77945,199200000.0
2009-05-13 09:01:00,1.77945,1.78045,1.7793,1.78025,196200000.0
2009-05-13 09:02:00,1.78035,1.7808,1.78,1.7805,267600000.0
2009-05-13 09:03:00,1.7805,1.7813,1.7805,1.78105,201000000.0
2009-05-13 09:04:00,1.78105,1.7812,1.7805,1.78085,120200000.0
2009-05-13 09:05:00,1.78105,1.7816,1.78095,1.78155,113200000.0
2009-05-13 09:06:00,1.7815,1.78205,1.7809,1.78095,173400000.0
2009-05-13 09:07:00,1.78095,1.78135,1.7808,1.7809,163800000.0
2009-05-13 09:08:00,1.781,1.7812,1.78065,1.7809,232200000.0
2009-05-13 09:09:00,1.78075,1.7812,1.78045,1.78105,210800000.0
2009-05-13 09:10:00,1.78115,1.7814,1.78085,1.7813,204600000.0
2009-05-13 09:11:00,1.78145,1.78155,1.7808,1.7815,232400000.0
2009-05-13 09:12:00,1.78145,1.782,1.7812,1.7818,201800000.0
2009-05-13 09:13:00,1.782,1.7824,1.78155,1.7821,339600000.0
2009-05-13 09:14:00,1.7821,1.7836,1.78205,1.78325,337000000.0
2009-05-13 09:15:00,1.78325,1.7836,1.783,1.78305,230200000.0
2009-05-13 09:16:00,1.78295,1.7834,1.78235,1.78265,308000000.0
2009-05-13 09:17:00,1.7826,1.7834,1.7825,1.7833,298400000.0
2009-05-13 09:18:00,1.7833,1.7836,1.78295,1.783,225600000.0
2009-05-13 09:19:00,1.7833,1.7839,1.78285,1.7838,238400000.0
2009-05-13 09:20:00,1.7839,1.7842,1.7831,1.78315,262800000.0
2009-05-13 09:21:00,1.78325,1.78365,1.78295,1.7832,280000000.0
2009-05-13 09:22:00,1.7834,1.7839,1.78285,1.78295,318600000.0
2009-05-13 09:23:00,1.78305,1.7834,1.78275,1.78315,268400000.0
2009-05-13 09:24:00,1.78315,1.7833,1.78265,1.78305,264200000.0
2009-05-13 09:25:00,1.78315,1.7832,1.7826,1.78305,219400000.0
2009-05-13 09:26:00,1.7831,1.7831,1.7827,1.78295,129000000.0
2009-05-13 09:27:00,1.783,1.7835,1.7828,1.7832,98600000.0
2009-05-13 09:28:00,1.78325,1.7834,1.7829,1.78295,95600000.0
2009-05-13 09:29:00,1.78295,1.7832,1.7828,1.7831,171800000.0
2009-05-13 09:30:00,1.7831,1.78325,1.78265,1.783,210000000.0
2009-05-13 09:31:00,1.7829,1.7837,1.78255,1.78255,311400000.0
2009-05-13 09:32:00,1.78285,1.7829,1.7823,1.7826,233000000.0
2009-05-13 09:33:00,1.78235,1.7825,1.78175,1.7819,287000000.0
2009-05-13 09:34:00,1.78185,1.7825,1.7816,1.7819,286600000.0
2009-05-13 09:35:00,1.7819,1.7822,1.78155,1.7818,277000000.0
2009-05-13 09:36:00,1.7818,1.7818,1.7808,1.78105,292000000.0
2009-05-13 09:37:00,1.78115,1.7814,1.7809,1.781,298600000.0
2009-05-13 09:38:00,1.7812,1.7814,1.78055,1.7807,216600000.0
2009-05-13 09:39:00,1.7807,1.7811,1.7803,1.78075,261400000.0
2009-05-13 09:40:00,1.78095,1.78095,1.78015,1.7806,172400000.0
2009-05-13 09:41:00,1.7806,1.7807,1.77995,1.77995,217400000.0
2009-05-13 09:42:00,1.7799,1.7805,1.7799,1.7802,280000000.0
2009-05-13 09:43:00,1.7803,1.7811,1.78015,1.7806,245400000.0
2009-05-13 09:44:00,1.7805,1.7807,1.77995,1.7805,220800000.0
2009-05-13 09:45:00,1.78055,1.7808,1.7799,1.7802,311800000.0
2009-05-13 09:46:00,1.7798,1.78045,1.77975,1.78,316200000.0
2009-05-13 09:47:00,1.78,1.7804,1.77975,1.7799,270200000.0
2009-05-13 09:48:00,1.78,1.7806,1.7797,1.7799,370600000.0
2009-05-13 09:49:00,1.7799,1.7806,1.77975,1.77995,306000000.0
2009-05-13 09:50:00,1.7801,1.7808,1.77955,1.7808,310700000.0
2009-05-13 09:51:00,1.7808,1.7808,1.78025,1.7807,268600000.0
2009-05-13 09:52:00,1.7806,1.7816,1.7805,1.78095,320800000.0
2009-05-13 09:53:00,1.7809,1.7818,1.78075,1.78085,352400000.0
2009-05-13 09:54:00,1.78085,1.78145,1.78045,1.781,406400000.0
2009-05-13 09:55:00,1.781,1.7812,1.78045,1.78105,271400000.0
2009-05-13 09:56:00,1.7809,1.78185,1.7807,1.7815,283600000.0
2009-05-13 09:57:00,1.78145,1.78155,1.77955,1.7796,320400000.0
2009-05-13 09:58:00,1.7796,1.78025,1.77945,1.7801,251600000.0
2009-05-13 09:59:00,1.7801,1.7808,1.77985,1.7807,247000000.0
2009-05-13 10:00:00,1.7807,1.78075,1.7801,1.78045,255000000.0
2009-05-13 10:01:00,1.78045,1.7807,1.7803,1.78045,224200000.0
2009-05-13 10:02:00,1.78045,1.781,1.78025,1.7807,171800000.0
2009-05-13 10:03:00,1.7809,1.7819,1.7808,1.7817,224800000.0
2009-05-13 10:04:00,1.7817,1.78175,1.78135,1.78145,266800000.0
2009-05-13 10:05:00,1.7814,1.7815,1.7804,1.78055,308800000.0
2009-05-13 10:06:00,1.78055,1.7808,1.78035,1.7805,157200000.0
2009-05-13 10:07:00,1.7805,1.7813,1.78015,1.78095,208200000.0
2009-05-13 10:08:00,1.781,1.78115,1.78025,1.78045,266400000.0
2009-05-13 10:09:00,1.7804,1.7806,1.7787,1.77945,207800000.0
2009-05-13 10:10:00,1.77925,1.77975,1.7789,1.7796,213200000.0
2009-05-13 10:11:00,1.7797,1.7801,1.77925,1.77965,175200000.0
2009-05-13 10:12:00,1.77955,1.7801,1.7787,1.7796,375800000.0
2009-05-13 10:13:00,1.7795,1.7805,1.77945,1.7801,289400000.0
2009-05-13 10:14:00,1.78005,1.78115,1.7799,1.7803,282200000.0
2009-05-13 10:15:00,1.7803,1.78045,1.77955,1.78045,229000000.0
2009-05-13 10:16:00,1.7804,1.7805,1.77975,1.78,192200000.0
2009-05-13 10:17:00,1.78005,1.78015,1.77935,1.7796,215200000.0
2009-05-13 10:18:00,1.77965,1.7805,1.7795,1.7804,286200000.0
2009-05-13 10:19:00,1.7804,1.7805,1.7799,1.7802,186600000.0
2009-05-13 10:20:00,1.7802,1.78075,1.78005,1.78055,202400000.0
2009-05-13 10:21:00,1.78045,1.78045,1.77975,1.7799,203400000.0
2009-05-13 10:22:00,1.77995,1.78045,1.77985,1.78015,216400000.0
2009-05-13 10:23:00,1.78025,1.7805,1.77975,1.7805,171200000.0
2009-05-13 10:24:00,1.78045,1.7821,1.78035,1.7811,232600000.0
2009-05-13 10:25:00,1.7811,1.7819,1.78075,1.7812,317600000.0
2009-05-13 10:26:00,1.7811,1.78195,1.7808,1.7813,253400000.0
2009-05-13 10:27:00,1.7813,1.7823,1.7811,1.7821,177200000.0
2009-05-13 10:28:00,1.7822,1.7827,1.78165,1.78225,187400000.0
2009-05-13 10:29:00,1.78225,1.7828,1.7822,1.78235,246200000.0
2009-05-13 10:30:00,1.7825,1.7834,1.7823,1.7826,313400000.0
2009-05-13 10:31:00,1.7827,1.78295,1.7823,1.7827,194200000.0
2009-05-13 10:32:00,1.78275,1.7832,1.78255,1.7829,202200000.0
2009-05-13 10:33:00,1.783,1.7831,1.7826,1.78265,172000000.0
2009-05-13 10:34:00,1.78285,1.78315,1.78235,1.7828,248600000.0
2009-05-13 10:35:00,1.7827,1.78315,1.7825,1.78255,252400000.0
2009-05-13 10:36:00,1.7826,1.7832,1.78245,1.7831,250400000.0
2009-05-13 10:37:00,1.78305,1.78305,1.78175,1.7824,262800000.0
2009-05-13 10:38:00,1.7823,1.7823,1.78105,1.7823,319800000.0
2009-05-13 10:39:00,1.78215,1.78225,1.78125,1.7817,252000000.0
2009-05-13 10:40:00,1.78195,1.7834,1.7818,1.7832,310800000.0
2009-05-13 10:41:00,1.7832,1.7835,1.7828,1.78295,179600000.0
2009-05-13 10:42:00,1.7829,1.7832,1.78275,1.78285,192400000.0
2009-05-13 10:43:00,1.78275,1.7835,1.78255,1.78315,155800000.0
2009-05-13 10:44:00,1.78315,1.78355,1.78285,1.78315,236000000.0
2009-05-13 10:45:00,1.78315,1.7837,1.7831,1.7834,204200000.0
2009-05-13 10:46:00,1.7835,1.78405,1.7828,1.7828,223000000.0
2009-05-13 10:47:00,1.7828,1.7836,1.7824,1.7833,197000000.0
2009-05-13 10:48:00,1.7833,1.7833,1.7827,1.78275,183000000.0
2009-05-13 10:49:00,1.7827,1.7827,1.78195,1.7826,233200000.0
2009-05-13 10:50:00,1.7826,1.7827,1.7819,1.7827,214600000.0
2009-05-13 10:51:00,1.78255,1.7829,1.78225,1.78225,154800000.0
2009-05-13 10:52:00,1.7823,1.78255,1.7819,1.7824,158400000.0
2009-05-13 10:53:00,1.7825,1.78265,1.7821,1.78255,180400000.0
2009-05-13 10:54:00,1.78265,1.7831,1.7824,1.78255,153000000.0
2009-05-13 10:55:00,1.78245,1.78255,1.7822,1.78255,115400000.0
2009-05-13 10:56:00,1.78195,1.78275,1.78195,1.7823,129200000.0
2009-05-13 10:57:00,1.7822,1.78265,1.78195,1.782,128600000.0
2009-05-13 10:58:00,1.7821,1.7827,1.78195,1.7824,172200000.0
2009-05-13 10:59:00,1.7823,1.78255,1.7819,1.78255,242000000.0
2009-05-13 11:00:00,1.78245,1.7825,1.78105,1.78165,212000000.0
2009-05-13 11:01:00,1.78175,1.78195,1.78155,1.78165,146000000.0
2009-05-13 11:02:00,1.7817,1.7822,1.7812,1.7814,192000000.0
2009-05-13 11:03:00,1.78135,1.7822,1.7813,1.78165,191800000.0
2009-05-13 11:04:00,1.78165,1.78245,1.78155,1.7821,224400000.0
2009-05-13 11:05:00,1.78205,1.7826,1.7817,1.78225,227800000.0
2009-05-13 11:06:00,1.7822,1.78245,1.78215,1.78225,110600000.0
2009-05-13 11:07:00,1.78225,1.78245,1.7821,1.78215,115400000.0
2009-05-13 11:08:00,1.78225,1.78235,1.7818,1.78235,161000000.0
2009-05-13 11:09:00,1.78225,1.7823,1.7819,1.78225,189000000.0
2009-05-13 11:10:00,1.78225,1.78225,1.7814,1.7816,237000000.0
2009-05-13 11:11:00,1.7816,1.782,1.78145,1.782,206600000.0
2009-05-13 11:12:00,1.782,1.7824,1.782,1.78225,137400000.0
2009-05-13 11:13:00,1.78215,1.78215,1.78125,1.78185,273200000.0
2009-05-13 11:14:00,1.78185,1.7819,1.7813,1.78185,216600000.0
2009-05-13 11:15:00,1.7818,1.78205,1.7816,1.78175,211800000.0
2009-05-13 11:16:00,1.7817,1.78185,1.7802,1.78065,225400000.0
2009-05-13 11:17:00,1.7805,1.7808,1.7804,1.7805,134800000.0
2009-05-13 11:18:00,1.7805,1.78125,1.7803,1.7811,159200000.0
2009-05-13 11:19:00,1.781,1.7813,1.78075,1.78075,169200000.0
2009-05-13 11:20:00,1.78105,1.78135,1.7808,1.7812,205800000.0
2009-05-13 11:21:00,1.78115,1.78155,1.78075,1.7809,174000000.0
2009-05-13 11:22:00,1.781,1.78115,1.77995,1.78025,179600000.0
2009-05-13 11:23:00,1.78015,1.78015,1.78,1.78015,56600000.0
2009-05-13 11:24:00,1.77995,1.77995,1.7795,1.77995,92800000.0
2009-05-13 11:25:00,1.77995,1.7804,1.7798,1.78005,156800000.0
2009-05-13 11:26:00,1.78015,1.781,1.78015,1.781,132000000.0
2009-05-13 11:27:00,1.78085,1.78115,1.78055,1.78065,149600000.0
2009-05-13 11:28:00,1.78065,1.78115,1.7806,1.78115,208000000.0
2009-05-13 11:29:00,1.7811,1.7818,1.78105,1.7818,153000000.0
2009-05-13 11:30:00,1.78175,1.78195,1.7808,1.7818,253800000.0
2009-05-13 11:31:00,1.78175,1.7838,1.7816,1.7833,194200000.0
2009-05-13 11:32:00,1.78335,1.7839,1.7828,1.7831,192400000.0
2009-05-13 11:33:00,1.7831,1.78385,1.7827,1.7834,153400000.0
2009-05-13 11:34:00,1.7833,1.7839,1.7829,1.7831,247000000.0
2009-05-13 11:35:00,1.783,1.78435,1.783,1.78355,237200000.0
2009-05-13 11:36:00,1.78355,1.78395,1.7831,1.7831,284600000.0
2009-05-13 11:37:00,1.78305,1.7834,1.78225,1.78235,236800000.0
2009-05-13 11:38:00,1.7822,1.78245,1.78155,1.7821,120600000.0
2009-05-13 11:39:00,1.7821,1.7825,1.782,1.7825,130600000.0
2009-05-13 11:40:00,1.7826,1.78445,1.78235,1.7841,121400000.0
2009-05-13 11:41:00,1.7841,1.7843,1.7837,1.78375,208800000.0
2009-05-13 11:42:00,1.78375,1.7845,1.78365,1.7845,104600000.0
2009-05-13 11:43:00,1.7846,1.78465,1.78405,1.78425,148600000.0
2009-05-13 11:44:00,1.78445,1.78445,1.7838,1.7838,133000000.0
2009-05-13 11:45:00,1.78365,1.784,1.7834,1.78395,159400000.0
2009-05-13 11:46:00,1.78375,1.78425,1.7832,1.78415,166300000.0
2009-05-13 11:47:00,1.78415,1.78645,1.78415,1.7859,123200000.0
2009-05-13 11:48:00,1.786,1.78605,1.78455,1.78555,177600000.0
2009-05-13 11:49:00,1.78555,1.78555,1.78395,1.78475,205200000.0
2009-05-13 11:50:00,1.78475,1.78525,1.78425,1.78495,169000000.0
2009-05-13 11:51:00,1.7849,1.78535,1.7841,1.7849,245000000.0
2009-05-13 11:52:00,1.7851,1.78555,1.7849,1.7855,163400000.0
2009-05-13 11:53:00,1.78555,1.78555,1.7845,1.78475,156200000.0
2009-05-13 11:54:00,1.78475,1.785,1.78425,1.78465,208600000.0
2009-05-13 11:55:00,1.7849,1.7857,1.78445,1.78495,162200000.0
2009-05-13 11:56:00,1.78495,1.78735,1.78485,1.7864,193300000.0
2009-05-13 11:57:00,1.78635,1.7866,1.7855,1.7855,209100000.0
2009-05-13 11:58:00,1.7855,1.7862,1.7849,1.78585,335300000.0
2009-05-13 11:59:00,1.7857,1.7874,1.7855,1.7871,328800000.0
2009-05-13 12:00:00,1.78725,1.78875,1.78675,1.78855,363900000.0
2009-05-13 12:01:00,1.78855,1.79025,1.78645,1.7865,272500000.0
2009-05-13 12:02:00,1.78665,1.7867,1.7851,1.7851,305100000.0
2009-05-13 12:03:00,1.785,1.786,1.7848,1.7853,312600000.0
2009-05-13 12:04:00,1.78525,1.78525,1.78395,1.78405,238600000.0
2009-05-13 12:05:00,1.78405,1.78435,1.78295,1.7831,254800000.0
2009-05-13 12:06:00,1.78295,1.784,1.7824,1.78375,261000000.0
2009-05-13 12:07:00,1.78375,1.7843,1.7828,1.78365,185000000.0
2009-05-13 12:08:00,1.78365,1.784,1.78265,1.78305,196000000.0
2009-05-13 12:09:00,1.7831,1.7833,1.7825,1.78315,201200000.0
2009-05-13 12:10:00,1.78315,1.7834,1.7828,1.7833,250800000.0
2009-05-13 12:11:00,1.7833,1.78365,1.78255,1.783,269600000.0
2009-05-13 12:12:00,1.783,1.7836,1.7827,1.78295,280200000.0
2009-05-13 12:13:00,1.7831,1.7835,1.78285,1.7831,169600000.0
2009-05-13 12:14:00,1.78335,1.78335,1.7828,1.7829,149600000.0
2009-05-13 12:15:00,1.7829,1.7834,1.7827,1.78305,175200000.0
2009-05-13 12:16:00,1.78305,1.78375,1.78275,1.7836,257600000.0
2009-05-13 12:17:00,1.7837,1.784,1.78305,1.78345,244600000.0
2009-05-13 12:18:00,1.7836,1.78375,1.78295,1.78315,158800000.0
2009-05-13 12:19:00,1.78315,1.78325,1.78265,1.7827,151200000.0
2009-05-13 12:20:00,1.7827,1.78295,1.78165,1.78235,233800000.0
2009-05-13 12:21:00,1.7822,1.78265,1.78185,1.7825,166000000.0
2009-05-13 12:22:00,1.7826,1.78265,1.78195,1.7821,178800000.0
2009-05-13 12:23:00,1.78225,1.7826,1.78155,1.78235,311000000.0
2009-05-13 12:24:00,1.7823,1.7831,1.7823,1.7831,102200000.0
2009-05-13 12:25:00,1.78305,1.78375,1.78255,1.7832,198000000.0
2009-05-13 12:26:00,1.7832,1.7832,1.78215,1.7826,212400000.0
2009-05-13 12:27:00,1.7826,1.7833,1.7823,1.78285,207600000.0
2009-05-13 12:28:00,1.78285,1.78315,1.78255,1.7829,181400000.0
2009-05-13 12:29:00,1.7828,1.78495,1.78265,1.7845,214200000.0
2009-05-13 12:30:00,1.78455,1.78475,1.78365,1.78465,253600000.0
2009-05-13 12:31:00,1.7846,1.78525,1.7845,1.7848,220400000.0
2009-05-13 12:32:00,1.7849,1.78525,1.7842,1.7843,194000000.0
2009-05-13 12:33:00,1.78425,1.78425,1.78335,1.78365,226000000.0
2009-05-13 12:34:00,1.7837,1.7847,1.7834,1.7847,231600000.0
2009-05-13 12:35:00,1.78485,1.78485,1.78355,1.7846,266200000.0
2009-05-13 12:36:00,1.7846,1.7849,1.784,1.7846,185800000.0
2009-05-13 12:37:00,1.78455,1.78485,1.78355,1.78355,247200000.0
2009-05-13 12:38:00,1.78365,1.78385,1.78315,1.7836,211600000.0
2009-05-13 12:39:00,1.78375,1.7847,1.7835,1.78465,116800000.0
2009-05-13 12:40:00,1.7846,1.7848,1.7837,1.7839,153200000.0
2009-05-13 12:41:00,1.78385,1.7841,1.78365,1.78395,74000000.0
2009-05-13 12:42:00,1.78395,1.78415,1.78365,1.7838,140200000.0
2009-05-13 12:43:00,1.7837,1.78515,1.78335,1.78515,167400000.0
2009-05-13 12:44:00,1.78505,1.7853,1.7845,1.7849,145200000.0
2009-05-13 12:45:00,1.78495,1.7865,1.7846,1.78645,187600000.0
2009-05-13 12:46:00,1.78635,1.7875,1.7861,1.7861,224400000.0
2009-05-13 12:47:00,1.786,1.78795,1.7857,1.78785,218800000.0
2009-05-13 12:48:00,1.7878,1.7882,1.78705,1.78705,269600000.0
2009-05-13 12:49:00,1.78705,1.78745,1.78645,1.7867,203600000.0
2009-05-13 12:50:00,1.7867,1.7873,1.78645,1.78725,203200000.0
2009-05-13 12:51:00,1.7873,1.78825,1.7869,1.78815,215200000.0
2009-05-13 12:52:00,1.7883,1.7891,1.788,1.7882,247400000.0
2009-05-13 12:53:00,1.78815,1.78905,1.78765,1.7886,264000000.0
2009-05-13 12:54:00,1.7886,1.7894,1.78845,1.7885,164000000.0
2009-05-13 12:55:00,1.7885,1.78985,1.7884,1.7897,241600000.0
2009-05-13 12:56:00,1.7898,1.7898,1.78845,1.7887,201400000.0
2009-05-13 12:57:00,1.78835,1.7887,1.78755,1.7884,225200000.0
2009-05-13 12:58:00,1.7884,1.78925,1.78815,1.78895,196600000.0
2009-05-13 12:59:00,1.7886,1.7886,1.78785,1.788,273200000.0
2009-05-13 13:00:00,1.788,1.7882,1.7868,1.7872,135400000.0
2009-05-13 13:01:00,1.7872,1.78765,1.7869,1.78765,144600000.0
2009-05-13 13:02:00,1.78765,1.7879,1.787,1.7874,233800000.0
2009-05-13 13:03:00,1.7874,1.7879,1.7874,1.7874,241200000.0
2009-05-13 13:04:00,1.7874,1.78775,1.78715,1.7874,216600000.0
2009-05-13 13:05:00,1.7874,1.7878,1.7863,1.7867,245200000.0
2009-05-13 13:06:00,1.7865,1.7865,1.78515,1.78515,249600000.0
2009-05-13 13:07:00,1.7852,1.7858,1.7851,1.7851,284200000.0
2009-05-13 13:08:00,1.78505,1.7862,1.78455,1.78505,291800000.0
2009-05-13 13:09:00,1.785,1.7865,1.78495,1.7859,350200000.0
2009-05-13 13:10:00,1.786,1.78645,1.7858,1.78585,246800000.0
2009-05-13 13:11:00,1.7859,1.7862,1.78585,1.7861,146800000.0
2009-05-13 13:12:00,1.78615,1.7872,1.78595,1.7862,258200000.0
2009-05-13 13:13:00,1.7862,1.78655,1.7858,1.7859,199400000.0
2009-05-13 13:14:00,1.78595,1.7872,1.7859,1.78705,236200000.0
2009-05-13 13:15:00,1.78705,1.78835,1.7869,1.78815,261000000.0
2009-05-13 13:16:00,1.7881,1.7893,1.78775,1.7888,278400000.0
2009-05-13 13:17:00,1.7889,1.7891,1.7879,1.7884,229200000.0
2009-05-13 13:18:00,1.78865,1.78895,1.7877,1.7879,272000000.0
2009-05-13 13:19:00,1.7879,1.7883,1.78675,1.7881,324800000.0
2009-05-13 13:20:00,1.7882,1.7887,1.78735,1.78745,290800000.0
2009-05-13 13:21:00,1.7876,1.7883,1.78735,1.78825,140400000.0
2009-05-13 13:22:00,1.7883,1.789,1.78805,1.7881,232000000.0
2009-05-13 13:23:00,1.78825,1.7887,1.78775,1.7879,255400000.0
2009-05-13 13:24:00,1.7879,1.7885,1.7879,1.7883,104400000.0
2009-05-13 13:25:00,1.78855,1.7887,1.7881,1.7884,159400000.0
2009-05-13 13:26:00,1.7885,1.7885,1.78795,1.7884,156600000.0
2009-05-13 13:27:00,1.7882,1.7882,1.7876,1.78785,210000000.0
2009-05-13 13:28:00,1.78785,1.7897,1.78775,1.78935,248400000.0
2009-05-13 13:29:00,1.78935,1.7896,1.7889,1.789,121400000.0
2009-05-13 13:30:00,1.789,1.7893,1.78885,1.78885,179800000.0
2009-05-13 13:31:00,1.78895,1.7891,1.78765,1.78765,265200000.0
2009-05-13 13:32:00,1.7879,1.7897,1.78785,1.7893,245800000.0
2009-05-13 13:33:00,1.7896,1.7904,1.7892,1.78965,291200000.0
2009-05-13 13:34:00,1.78965,1.7904,1.7896,1.79,158600000.0
2009-05-13 13:35:00,1.78995,1.79105,1.78995,1.7903,307000000.0
2009-05-13 13:36:00,1.7902,1.7907,1.7898,1.7899,270800000.0
2009-05-13 13:37:00,1.7899,1.79015,1.78945,1.78975,308000000.0
2009-05-13 13:38:00,1.7899,1.7901,1.7892,1.78945,243600000.0
2009-05-13 13:39:00,1.78945,1.79,1.7883,1.7891,247200000.0
2009-05-13 13:40:00,1.7893,1.791,1.7891,1.7905,276000000.0
2009-05-13 13:41:00,1.7906,1.7909,1.78995,1.7908,280600000.0
2009-05-13 13:42:00,1.7908,1.7916,1.79075,1.7915,248600000.0
2009-05-13 13:43:00,1.7915,1.79205,1.791,1.7912,329600000.0
2009-05-13 13:44:00,1.79105,1.79145,1.79085,1.79125,227600000.0
2009-05-13 13:45:00,1.79125,1.7916,1.7909,1.7911,185800000.0
2009-05-13 13:46:00,1.791,1.79235,1.7908,1.7922,299200000.0
2009-05-13 13:47:00,1.7922,1.79285,1.79215,1.7922,323600000.0
2009-05-13 13:48:00,1.7922,1.7922,1.7912,1.7916,252300000.0
2009-05-13 13:49:00,1.7916,1.79205,1.79125,1.7919,258800000.0
2009-05-13 13:50:00,1.7919,1.7924,1.79025,1.79035,278200000.0
2009-05-13 13:51:00,1.79035,1.79085,1.7903,1.7904,225400000.0
2009-05-13 13:52:00,1.7906,1.79085,1.7902,1.7902,141000000.0
2009-05-13 13:53:00,1.7903,1.79055,1.78975,1.79,246800000.0
2009-05-13 13:54:00,1.7901,1.7904,1.79,1.79,206400000.0
2009-05-13 13:55:00,1.79,1.7904,1.789,1.78915,230000000.0
2009-05-13 13:56:00,1.78915,1.7902,1.7889,1.79015,296200000.0
2009-05-13 13:57:00,1.79025,1.7908,1.7901,1.79075,209400000.0
2009-05-13 13:58:00,1.79075,1.79175,1.7907,1.79135,221800000.0
2009-05-13 13:59:00,1.79135,1.7914,1.7902,1.79025,116000000.0
2009-05-13 14:00:00,1.7902,1.79115,1.79,1.7905,235000000.0
2009-05-13 14:01:00,1.7906,1.79075,1.79,1.7902,201400000.0
2009-05-13 14:02:00,1.7902,1.7904,1.78975,1.78985,159800000.0
2009-05-13 14:03:00,1.7897,1.78995,1.78875,1.78965,187200000.0
2009-05-13 14:04:00,1.78965,1.79175,1.7892,1.7907,260400000.0
2009-05-13 14:05:00,1.7907,1.791,1.79,1.79005,209600000.0
2009-05-13 14:06:00,1.7901,1.79045,1.78835,1.78875,209600000.0
2009-05-13 14:07:00,1.789,1.7891,1.78845,1.7886,206600000.0
2009-05-13 14:08:00,1.78855,1.78885,1.788,1.7885,146000000.0
2009-05-13 14:09:00,1.78855,1.7887,1.7875,1.78775,303000000.0
2009-05-13 14:10:00,1.78775,1.7881,1.78735,1.7881,270000000.0
2009-05-13 14:11:00,1.7881,1.7886,1.7874,1.78785,297400000.0
2009-05-13 14:12:00,1.7879,1.788,1.7875,1.7879,263400000.0
2009-05-13 14:13:00,1.788,1.7883,1.7875,1.7881,282000000.0
2009-05-13 14:14:00,1.7877,1.7881,1.7867,1.78695,318600000.0
2009-05-13 14:15:00,1.7871,1.7876,1.78685,1.7876,235400000.0
2009-05-13 14:16:00,1.7875,1.7887,1.78715,1.7886,280000000.0
2009-05-13 14:17:00,1.7884,1.7896,1.7883,1.789,363800000.0
2009-05-13 14:18:00,1.789,1.7895,1.7888,1.7892,312400000.0
2009-05-13 14:19:00,1.78925,1.79,1.78915,1.78925,355200000.0
2009-05-13 14:20:00,1.78925,1.7898,1.78915,1.7896,247800000.0
2009-05-13 14:21:00,1.78925,1.7898,1.78915,1.78925,292200000.0
2009-05-13 14:22:00,1.78925,1.7895,1.789,1.7893,237600000.0
2009-05-13 14:23:00,1.78925,1.78935,1.78815,1.7885,228800000.0
2009-05-13 14:24:00,1.7887,1.7891,1.7884,1.7887,303800000.0
2009-05-13 14:25:00,1.7888,1.789,1.78705,1.7882,330200000.0
2009-05-13 14:26:00,1.7881,1.78835,1.78715,1.78735,297000000.0
2009-05-13 14:27:00,1.78745,1.78775,1.7871,1.7873,184400000.0
2009-05-13 14:28:00,1.7872,1.7882,1.787,1.78765,239200000.0
2009-05-13 14:29:00,1.7877,1.78795,1.7869,1.78735,205400000.0
2009-05-13 14:30:00,1.7875,1.7916,1.78645,1.79135,285500000.0
2009-05-13 14:31:00,1.79105,1.7932,1.79035,1.7929,256600000.0
2009-05-13 14:32:00,1.79265,1.7939,1.79245,1.7936,289200000.0
2009-05-13 14:33:00,1.7935,1.794,1.79175,1.79195,284600000.0
2009-05-13 14:34:00,1.792,1.79225,1.79075,1.7916,258600000.0
2009-05-13 14:35:00,1.79145,1.79215,1.79095,1.79195,228200000.0
2009-05-13 14:36:00,1.7922,1.79335,1.79185,1.7929,256600000.0
2009-05-13 14:37:00,1.7929,1.79395,1.79235,1.7937,300800000.0
2009-05-13 14:38:00,1.79405,1.7945,1.793,1.79345,204400000.0
2009-05-13 14:39:00,1.7932,1.79385,1.7927,1.79345,253400000.0
2009-05-13 14:40:00,1.79325,1.7936,1.792,1.7925,306200000.0
2009-05-13 14:41:00,1.7926,1.7931,1.7917,1.793,370600000.0
2009-05-13 14:42:00,1.79265,1.7929,1.7919,1.7929,357000000.0
2009-05-13 14:43:00,1.7927,1.794,1.7924,1.79375,359400000.0
2009-05-13 14:44:00,1.79385,1.7943,1.79335,1.79335,273800000.0
2009-05-13 14:45:00,1.79325,1.7939,1.7929,1.7936,287600000.0
2009-05-13 14:46:00,1.7935,1.7938,1.7924,1.7931,249200000.0
2009-05-13 14:47:00,1.7931,1.7935,1.7924,1.793,357000000.0
2009-05-13 14:48:00,1.7931,1.7936,1.7925,1.7926,304600000.0
2009-05-13 14:49:00,1.79255,1.7929,1.79225,1.7926,297400000.0
2009-05-13 14:50:00,1.7926,1.7927,1.79155,1.7918,275000000.0
2009-05-13 14:51:00,1.7918,1.79195,1.79075,1.7911,290200000.0
2009-05-13 14:52:00,1.7911,1.7913,1.7904,1.7905,272400000.0
2009-05-13 14:53:00,1.7907,1.79085,1.79015,1.7903,201000000.0
2009-05-13 14:54:00,1.7903,1.79065,1.79,1.7905,212000000.0
2009-05-13 14:55:00,1.7905,1.791,1.7903,1.79075,196800000.0
2009-05-13 14:56:00,1.79075,1.7913,1.7906,1.7911,163600000.0
2009-05-13 14:57:00,1.79105,1.79125,1.79025,1.7908,167200000.0
2009-05-13 14:58:00,1.7906,1.7907,1.7898,1.7907,285400000.0
2009-05-13 14:59:00,1.79075,1.79095,1.7901,1.79075,312000000.0
2009-05-13 15:00:00,1.7906,1.79145,1.7898,1.7905,297800000.0
2009-05-13 15:01:00,1.7906,1.79155,1.79035,1.79075,212000000.0
2009-05-13 15:02:00,1.79075,1.7911,1.79035,1.79095,249400000.0
2009-05-13 15:03:00,1.79105,1.79245,1.79095,1.79245,250600000.0
2009-05-13 15:04:00,1.7923,1.7923,1.7914,1.7916,281800000.0
2009-05-13 15:05:00,1.7918,1.7919,1.79095,1.7915,296400000.0
2009-05-13 15:06:00,1.79135,1.7924,1.79115,1.7923,268800000.0
2009-05-13 15:07:00,1.79235,1.793,1.7922,1.79295,381800000.0
2009-05-13 15:08:00,1.7929,1.79315,1.7924,1.7927,283600000.0
2009-05-13 15:09:00,1.7927,1.7938,1.7927,1.79375,261800000.0
2009-05-13 15:10:00,1.7935,1.7945,1.7934,1.7941,329800000.0
2009-05-13 15:11:00,1.79415,1.7946,1.7939,1.7944,363800000.0
2009-05-13 15:12:00,1.7944,1.7944,1.7928,1.7928,224600000.0
2009-05-13 15:13:00,1.7928,1.79335,1.79275,1.79295,233800000.0
2009-05-13 15:14:00,1.79295,1.7938,1.79295,1.7932,272400000.0
2009-05-13 15:15:00,1.7932,1.79365,1.7931,1.7936,267800000.0
2009-05-13 15:16:00,1.7936,1.7944,1.7934,1.7944,290400000.0
2009-05-13 15:17:00,1.7943,1.7944,1.79395,1.79415,226300000.0
2009-05-13 15:18:00,1.7941,1.7949,1.794,1.7946,393000000.0
2009-05-13 15:19:00,1.7946,1.7948,1.79415,1.7944,280600000.0
2009-05-13 15:20:00,1.7943,1.7951,1.7938,1.7951,278400000.0
2009-05-13 15:21:00,1.7949,1.7952,1.79385,1.79445,314400000.0
2009-05-13 15:22:00,1.79445,1.7951,1.7937,1.7938,230600000.0
2009-05-13 15:23:00,1.7937,1.7944,1.7934,1.7942,216000000.0
2009-05-13 15:24:00,1.7945,1.7954,1.7941,1.79525,283800000.0
2009-05-13 15:25:00,1.79545,1.79575,1.795,1.7957,267000000.0
2009-05-13 15:26:00,1.7953,1.7957,1.79495,1.7957,168900000.0
2009-05-13 15:27:00,1.7957,1.79655,1.7957,1.7963,247200000.0
2009-05-13 15:28:00,1.7963,1.79715,1.7961,1.79645,278800000.0
2009-05-13 15:29:00,1.79635,1.79645,1.7954,1.7955,294000000.0
2009-05-13 15:30:00,1.7953,1.7962,1.7951,1.7951,233400000.0
2009-05-13 15:31:00,1.79515,1.79595,1.7946,1.7958,202200000.0
2009-05-13 15:32:00,1.796,1.79635,1.79575,1.79615,175200000.0
2009-05-13 15:33:00,1.7962,1.7965,1.79575,1.79585,340000000.0
2009-05-13 15:34:00,1.79585,1.7959,1.7945,1.7945,254400000.0
2009-05-13 15:35:00,1.795,1.7956,1.79455,1.7953,351600000.0
2009-05-13 15:36:00,1.7953,1.7956,1.79445,1.7949,321400000.0
2009-05-13 15:37:00,1.7949,1.7955,1.79445,1.7952,320000000.0
2009-05-13 15:38:00,1.79505,1.7965,1.79505,1.7962,332200000.0
2009-05-13 15:39:00,1.796,1.79655,1.7952,1.7955,321200000.0
2009-05-13 15:40:00,1.79555,1.79575,1.7947,1.7947,277200000.0
2009-05-13 15:41:00,1.7947,1.79605,1.7947,1.79555,199400000.0
2009-05-13 15:42:00,1.79555,1.7956,1.79365,1.7938,258800000.0
2009-05-13 15:43:00,1.79385,1.79425,1.7928,1.79305,305000000.0
2009-05-13 15:44:00,1.7932,1.7938,1.79305,1.79365,279600000.0
2009-05-13 15:45:00,1.7936,1.794,1.79335,1.7938,328400000.0
2009-05-13 15:46:00,1.7938,1.7939,1.7931,1.7936,211200000.0
2009-05-13 15:47:00,1.7936,1.79385,1.79275,1.79325,231600000.0
2009-05-13 15:48:00,1.7934,1.7934,1.79295,1.79315,206600000.0
2009-05-13 15:49:00,1.7932,1.7933,1.79215,1.79265,206800000.0
2009-05-13 15:50:00,1.79275,1.7937,1.7927,1.7937,199600000.0
2009-05-13 15:51:00,1.7937,1.7941,1.79355,1.7939,259800000.0
2009-05-13 15:52:00,1.794,1.7944,1.79355,1.7942,287800000.0
2009-05-13 15:53:00,1.7943,1.79455,1.794,1.79415,198000000.0
2009-05-13 15:54:00,1.7942,1.7943,1.79335,1.7934,221400000.0
2009-05-13 15:55:00,1.79325,1.7934,1.79265,1.79305,166200000.0
2009-05-13 15:56:00,1.79295,1.7938,1.7928,1.7935,222000000.0
2009-05-13 15:57:00,1.79355,1.79385,1.79305,1.7935,185000000.0
2009-05-13 15:58:00,1.79355,1.79385,1.7932,1.7937,253400000.0
2009-05-13 15:59:00,1.79375,1.7944,1.79355,1.79385,187800000.0
2009-05-13 16:00:00,1.794,1.79475,1.79375,1.79435,222200000.0
2009-05-13 16:01:00,1.7945,1.79505,1.79425,1.79475,259800000.0
2009-05-13 16:02:00,1.79475,1.79475,1.7937,1.79435,249200000.0
2009-05-13 16:03:00,1.79445,1.7949,1.794,1.79465,301800000.0
2009-05-13 16:04:00,1.79465,1.795,1.7937,1.7944,368200000.0
2009-05-13 16:05:00,1.79445,1.7948,1.79385,1.7941,271800000.0
2009-05-13 16:06:00,1.794,1.7942,1.7934,1.79345,159800000.0
2009-05-13 16:07:00,1.7935,1.7943,1.7934,1.79395,256000000.0
2009-05-13 16:08:00,1.79405,1.7952,1.79395,1.795,235400000.0
2009-05-13 16:09:00,1.7951,1.7952,1.79425,1.7948,287400000.0
2009-05-13 16:10:00,1.79485,1.7949,1.7936,1.7946,239600000.0
2009-05-13 16:11:00,1.7946,1.795,1.7941,1.7945,318200000.0
2009-05-13 16:12:00,1.7945,1.7946,1.79345,1.7943,294400000.0
2009-05-13 16:13:00,1.7945,1.7945,1.794,1.7943,283400000.0
2009-05-13 16:14:00,1.7943,1.7946,1.7937,1.7946,351200000.0
2009-05-13 16:15:00,1.7946,1.7949,1.794,1.7944,367600000.0
2009-05-13 16:16:00,1.7944,1.7947,1.7935,1.7939,331000000.0
2009-05-13 16:17:00,1.79385,1.79525,1.79375,1.79525,172200000.0
2009-05-13 16:18:00,1.79525,1.7955,1.79475,1.79515,186200000.0
2009-05-13 16:19:00,1.79535,1.79565,1.79395,1.79405,228600000.0
2009-05-13 16:20:00,1.794,1.79445,1.79295,1.79355,291800000.0
2009-05-13 16:21:00,1.7936,1.7939,1.79325,1.79365,310000000.0
2009-05-13 16:22:00,1.79365,1.79385,1.7933,1.7934,270000000.0
2009-05-13 16:23:00,1.7933,1.794,1.7933,1.79365,363400000.0
2009-05-13 16:24:00,1.7938,1.7943,1.79295,1.7937,212800000.0
2009-05-13 16:25:00,1.7938,1.79395,1.7922,1.7922,252400000.0
2009-05-13 16:26:00,1.7923,1.7924,1.79175,1.7921,213400000.0
2009-05-13 16:27:00,1.79215,1.7923,1.79165,1.79165,257800000.0
2009-05-13 16:28:00,1.7918,1.7925,1.79155,1.7923,302400000.0
2009-05-13 16:29:00,1.79225,1.7927,1.79225,1.7923,93200000.0
2009-05-13 16:30:00,1.79215,1.79215,1.791,1.7914,273000000.0
2009-05-13 16:31:00,1.7915,1.7919,1.7908,1.79135,319800000.0
2009-05-13 16:32:00,1.7915,1.7916,1.7904,1.7906,259600000.0
2009-05-13 16:33:00,1.7906,1.7911,1.7904,1.7908,299000000.0
2009-05-13 16:34:00,1.7908,1.7909,1.7899,1.78995,318400000.0
2009-05-13 16:35:00,1.7899,1.7905,1.7895,1.7904,328400000.0
2009-05-13 16:36:00,1.7903,1.7906,1.7901,1.7906,330600000.0
2009-05-13 16:37:00,1.7905,1.7912,1.79035,1.7909,392000000.0
2009-05-13 16:38:00,1.7909,1.7913,1.79035,1.791,261400000.0
2009-05-13 16:39:00,1.791,1.7914,1.7902,1.7911,204000000.0
2009-05-13 16:40:00,1.79115,1.7913,1.79075,1.79085,280800000.0
2009-05-13 16:41:00,1.79095,1.7919,1.79095,1.79185,190200000.0
2009-05-13 16:42:00,1.79185,1.7924,1.79175,1.7922,197200000.0
2009-05-13 16:43:00,1.7923,1.7925,1.79165,1.7921,247400000.0
2009-05-13 16:44:00,1.7922,1.7928,1.7917,1.7928,283200000.0
2009-05-13 16:45:00,1.7926,1.79325,1.79235,1.79275,411600000.0
2009-05-13 16:46:00,1.79285,1.7933,1.7923,1.7929,339000000.0
2009-05-13 16:47:00,1.7929,1.7939,1.79265,1.7933,319600000.0
2009-05-13 16:48:00,1.7934,1.7937,1.79275,1.7935,361200000.0
2009-05-13 16:49:00,1.79335,1.7935,1.7925,1.79275,273600000.0
2009-05-13 16:50:00,1.79275,1.7933,1.79195,1.7924,222400000.0
2009-05-13 16:51:00,1.7924,1.79325,1.792,1.7923,348400000.0
2009-05-13 16:52:00,1.7923,1.7924,1.791,1.7917,356800000.0
2009-05-13 16:53:00,1.7917,1.79245,1.7914,1.792,235000000.0
2009-05-13 16:54:00,1.79215,1.79245,1.79175,1.7921,169800000.0
2009-05-13 16:55:00,1.7921,1.7932,1.792,1.7929,195000000.0
2009-05-13 16:56:00,1.7929,1.79345,1.79205,1.7921,276000000.0
2009-05-13 16:57:00,1.7921,1.79265,1.79165,1.7921,210600000.0
2009-05-13 16:58:00,1.79195,1.79195,1.7908,1.79105,191600000.0
2009-05-13 16:59:00,1.7911,1.7921,1.79095,1.79155,313400000.0
2009-05-13 17:00:00,1.7917,1.7928,1.7914,1.7924,247600000.0
2009-05-13 17:01:00,1.7924,1.7926,1.79205,1.7923,239200000.0
2009-05-13 17:02:00,1.7923,1.7928,1.79165,1.792,291800000.0
2009-05-13 17:03:00,1.792,1.7923,1.7913,1.7917,356600000.0
2009-05-13 17:04:00,1.79165,1.7931,1.79165,1.7931,314600000.0
2009-05-13 17:05:00,1.793,1.7933,1.79255,1.7931,241200000.0
2009-05-13 17:06:00,1.79305,1.7935,1.7929,1.7933,281400000.0
2009-05-13 17:07:00,1.7934,1.7941,1.7933,1.7938,237000000.0
2009-05-13 17:08:00,1.7935,1.79415,1.79335,1.79375,212200000.0
2009-05-13 17:09:00,1.79375,1.7938,1.79255,1.7926,276200000.0
2009-05-13 17:10:00,1.79265,1.7927,1.7917,1.79205,239000000.0
2009-05-13 17:11:00,1.7921,1.7926,1.7916,1.7918,323200000.0
2009-05-13 17:12:00,1.7921,1.79275,1.79185,1.79195,231800000.0
2009-05-13 17:13:00,1.79195,1.79235,1.79155,1.79195,235000000.0
2009-05-13 17:14:00,1.79195,1.79295,1.7917,1.7929,256000000.0
2009-05-13 17:15:00,1.7929,1.793,1.7922,1.7928,281200000.0
2009-05-13 17:16:00,1.7927,1.7934,1.79265,1.7932,261800000.0
2009-05-13 17:17:00,1.7931,1.7952,1.7931,1.7952,289800000.0
2009-05-13 17:18:00,1.79505,1.7955,1.79475,1.79525,245200000.0
2009-05-13 17:19:00,1.7952,1.7956,1.79445,1.79505,199200000.0
2009-05-13 17:20:00,1.7951,1.79535,1.79425,1.79425,311000000.0
2009-05-13 17:21:00,1.7944,1.7947,1.7939,1.7941,390200000.0
2009-05-13 17:22:00,1.7941,1.7942,1.7928,1.7931,333800000.0
2009-05-13 17:23:00,1.793,1.7934,1.7922,1.79325,339400000.0
2009-05-13 17:24:00,1.7934,1.7934,1.7922,1.7928,303800000.0
2009-05-13 17:25:00,1.7929,1.7933,1.7925,1.79285,334000000.0
2009-05-13 17:26:00,1.7928,1.7935,1.7927,1.79315,187000000.0
2009-05-13 17:27:00,1.79315,1.7937,1.79275,1.7932,283800000.0
2009-05-13 17:28:00,1.7932,1.7937,1.79285,1.7937,273600000.0
2009-05-13 17:29:00,1.7937,1.7938,1.793,1.79345,356400000.0
2009-05-13 17:30:00,1.79345,1.7939,1.7933,1.7938,328400000.0
2009-05-13 17:31:00,1.7938,1.7946,1.7934,1.7946,303400000.0
2009-05-13 17:32:00,1.7946,1.7953,1.794,1.795,379200000.0
2009-05-13 17:33:00,1.7951,1.7954,1.79465,1.79475,247000000.0
2009-05-13 17:34:00,1.79465,1.79575,1.79465,1.7954,287400000.0
2009-05-13 17:35:00,1.7954,1.7954,1.7949,1.7952,231600000.0
2009-05-13 17:36:00,1.7953,1.7959,1.795,1.7955,258400000.0
2009-05-13 17:37:00,1.7955,1.796,1.7955,1.7957,273400000.0
2009-05-13 17:38:00,1.79565,1.7965,1.7954,1.7963,310200000.0
2009-05-13 17:39:00,1.7963,1.79785,1.7961,1.7977,297800000.0
2009-05-13 17:40:00,1.7976,1.798,1.79675,1.79725,192600000.0
2009-05-13 17:41:00,1.79725,1.79825,1.79715,1.79775,176200000.0
2009-05-13 17:42:00,1.79765,1.7978,1.7967,1.7972,218200000.0
2009-05-13 17:43:00,1.7972,1.7976,1.797,1.79715,130400000.0
2009-05-13 17:44:00,1.79715,1.7975,1.79645,1.79695,283600000.0
2009-05-13 17:45:00,1.79665,1.7981,1.79665,1.7981,300800000.0
2009-05-13 17:46:00,1.798,1.799,1.7976,1.7989,382400000.0
2009-05-13 17:47:00,1.7989,1.7989,1.79775,1.7984,322200000.0
2009-05-13 17:48:00,1.7984,1.799,1.7983,1.7987,338600000.0
2009-05-13 17:49:00,1.7987,1.79925,1.7984,1.7984,261400000.0
2009-05-13 17:50:00,1.79875,1.7992,1.798,1.7982,142500000.0
2009-05-13 17:51:00,1.79815,1.7984,1.7978,1.79815,214600000.0
2009-05-13 17:52:00,1.79805,1.7982,1.79705,1.7974,346900000.0
2009-05-13 17:53:00,1.7975,1.79755,1.79725,1.79735,170800000.0
2009-05-13 17:54:00,1.79745,1.7977,1.79705,1.7975,262600000.0
2009-05-13 17:55:00,1.7975,1.79765,1.7971,1.7973,357200000.0
2009-05-13 17:56:00,1.7973,1.7977,1.79645,1.7969,328400000.0
2009-05-13 17:57:00,1.7968,1.79735,1.79675,1.7973,190400000.0
2009-05-13 17:58:00,1.7973,1.7979,1.7973,1.7975,104400000.0
2009-05-13 17:59:00,1.7975,1.79805,1.79675,1.79805,168600000.0
2009-05-13 18:00:00,1.7979,1.7984,1.7972,1.79735,196400000.0
2009-05-13 18:01:00,1.7973,1.7977,1.7963,1.79695,153600000.0
2009-05-13 18:02:00,1.79695,1.7974,1.79685,1.79715,92000000.0
2009-05-13 18:03:00,1.7971,1.79825,1.7971,1.79825,103600000.0
2009-05-13 18:04:00,1.7982,1.7985,1.7973,1.79845,65800000.0
2009-05-13 18:05:00,1.7982,1.7982,1.79755,1.7978,40600000.0
2009-05-13 18:06:00,1.7978,1.79805,1.79735,1.79805,129800000.0
2009-05-13 18:07:00,1.79805,1.79825,1.79755,1.79755,126600000.0
2009-05-13 18:08:00,1.7978,1.7983,1.7978,1.7983,52000000.0
2009-05-13 18:09:00,1.79825,1.79905,1.79815,1.79875,82200000.0
2009-05-13 18:10:00,1.7982,1.7991,1.7982,1.7987,153400000.0
2009-05-13 18:11:00,1.7988,1.79965,1.79855,1.79925,207400000.0
2009-05-13 18:12:00,1.79935,1.7995,1.7987,1.79945,187200000.0
2009-05-13 18:13:00,1.7991,1.7997,1.79865,1.7997,272200000.0
2009-05-13 18:14:00,1.7996,1.79965,1.79845,1.7993,281400000.0
2009-05-13 18:15:00,1.7992,1.7992,1.79785,1.7985,254800000.0
2009-05-13 18:16:00,1.7985,1.79895,1.7979,1.7982,275600000.0
2009-05-13 18:17:00,1.7981,1.79865,1.79755,1.79755,232800000.0
2009-05-13 18:18:00,1.7976,1.79835,1.7976,1.79835,181200000.0
2009-05-13 18:19:00,1.7983,1.79885,1.7983,1.7985,214200000.0
2009-05-13 18:20:00,1.79835,1.7987,1.7982,1.79825,283600000.0
2009-05-13 18:21:00,1.7983,1.7986,1.7973,1.79805,218800000.0
2009-05-13 18:22:00,1.79815,1.79875,1.7978,1.7978,127000000.0
2009-05-13 18:23:00,1.7978,1.7983,1.7976,1.7977,165800000.0
2009-05-13 18:24:00,1.79765,1.7981,1.79675,1.7973,209800000.0
2009-05-13 18:25:00,1.7974,1.7976,1.7971,1.7972,210400000.0
2009-05-13 18:26:00,1.79685,1.7975,1.79685,1.7971,203000000.0
2009-05-13 18:27:00,1.7969,1.79765,1.79675,1.79735,86000000.0
2009-05-13 18:28:00,1.79755,1.79765,1.7967,1.797,87800000.0
2009-05-13 18:29:00,1.797,1.7975,1.797,1.7974,94600000.0
2009-05-13 18:30:00,1.7975,1.7976,1.79695,1.79695,126200000.0
2009-05-13 18:31:00,1.79705,1.79815,1.7968,1.7978,363800000.0
2009-05-13 18:32:00,1.7978,1.7982,1.79755,1.7976,257400000.0
2009-05-13 18:33:00,1.7976,1.7983,1.797,1.7982,325600000.0
2009-05-13 18:34:00,1.7982,1.7985,1.7977,1.79775,273600000.0
2009-05-13 18:35:00,1.7978,1.7981,1.79715,1.79725,223200000.0
2009-05-13 18:36:00,1.79735,1.7987,1.79725,1.79775,196800000.0
2009-05-13 18:37:00,1.79775,1.798,1.7969,1.7969,232800000.0
2009-05-13 18:38:00,1.7968,1.7972,1.79665,1.7968,181400000.0
2009-05-13 18:39:00,1.79695,1.79755,1.79655,1.79755,158200000.0
2009-05-13 18:40:00,1.7975,1.79775,1.79715,1.79735,157800000.0
2009-05-13 18:41:00,1.79735,1.79755,1.7971,1.7972,280800000.0
2009-05-13 18:42:00,1.7972,1.79755,1.79695,1.79725,78400000.0
2009-05-13 18:43:00,1.79725,1.79765,1.7971,1.7976,97000000.0
2009-05-13 18:44:00,1.7975,1.7983,1.7975,1.7978,184600000.0
2009-05-13 18:45:00,1.7978,1.7986,1.79775,1.79855,196200000.0
2009-05-13 18:46:00,1.7986,1.7987,1.79815,1.79815,139600000.0
2009-05-13 18:47:00,1.79815,1.7983,1.7977,1.7982,82600000.0
2009-05-13 18:48:00,1.7982,1.7987,1.7982,1.7984,272600000.0
2009-05-13 18:49:00,1.79835,1.7991,1.79825,1.7988,243400000.0
2009-05-13 18:50:00,1.7988,1.7989,1.7983,1.7985,120600000.0
2009-05-13 18:51:00,1.7986,1.7987,1.798,1.7983,109400000.0
2009-05-13 18:52:00,1.7982,1.7984,1.79785,1.79825,92600000.0
2009-05-13 18:53:00,1.7983,1.7999,1.798,1.7997,279000000.0
2009-05-13 18:54:00,1.7998,1.8001,1.7991,1.7993,214000000.0
2009-05-13 18:55:00,1.7993,1.7994,1.79905,1.7993,162400000.0
2009-05-13 18:56:00,1.7992,1.7997,1.79895,1.7997,143000000.0
2009-05-13 18:57:00,1.79965,1.79965,1.79805,1.79825,139600000.0
2009-05-13 18:58:00,1.79825,1.7986,1.7979,1.7985,201000000.0
2009-05-13 18:59:00,1.7984,1.7992,1.7982,1.79875,226200000.0
2009-05-13 19:00:00,1.7988,1.79965,1.79845,1.79855,240200000.0
2009-05-13 19:01:00,1.7986,1.7998,1.79845,1.7997,192000000.0
2009-05-13 19:02:00,1.7997,1.8004,1.7993,1.8002,199200000.0
2009-05-13 19:03:00,1.8002,1.8011,1.80015,1.8008,209400000.0
2009-05-13 19:04:00,1.8008,1.8012,1.80045,1.80065,151800000.0
2009-05-13 19:05:00,1.8009,1.8029,1.80045,1.80285,171200000.0
2009-05-13 19:06:00,1.803,1.80335,1.80185,1.80335,278200000.0
2009-05-13 19:07:00,1.80335,1.8034,1.80275,1.8032,322400000.0
2009-05-13 19:08:00,1.80315,1.8034,1.80245,1.8026,237800000.0
2009-05-13 19:09:00,1.8025,1.8046,1.8025,1.8041,273400000.0
2009-05-13 19:10:00,1.8041,1.8042,1.80255,1.8027,255600000.0
2009-05-13 19:11:00,1.8028,1.8033,1.8022,1.8033,339000000.0
2009-05-13 19:12:00,1.80325,1.8033,1.80255,1.8028,259600000.0
2009-05-13 19:13:00,1.8028,1.80325,1.8022,1.8023,294000000.0
2009-05-13 19:14:00,1.8023,1.803,1.8023,1.80255,271800000.0
2009-05-13 19:15:00,1.8025,1.8035,1.80245,1.8033,233200000.0
2009-05-13 19:16:00,1.8032,1.8033,1.802,1.8032,191200000.0
2009-05-13 19:17:00,1.8032,1.8037,1.80305,1.8032,217600000.0
2009-05-13 19:18:00,1.80285,1.8041,1.80235,1.804,222000000.0
2009-05-13 19:19:00,1.804,1.8042,1.8027,1.8029,186000000.0
2009-05-13 19:20:00,1.80295,1.8038,1.8029,1.80325,243200000.0
2009-05-13 19:21:00,1.80325,1.8039,1.803,1.8036,324800000.0
2009-05-13 19:22:00,1.8037,1.804,1.8033,1.804,171000000.0
2009-05-13 19:23:00,1.8039,1.804,1.8027,1.8029,230800000.0
2009-05-13 19:24:00,1.80255,1.803,1.8023,1.80275,297000000.0
2009-05-13 19:25:00,1.8026,1.8032,1.80205,1.8026,300200000.0
2009-05-13 19:26:00,1.80245,1.8029,1.80235,1.8028,229000000.0
2009-05-13 19:27:00,1.80285,1.80355,1.80285,1.80355,121600000.0
2009-05-13 19:28:00,1.80345,1.8037,1.803,1.8037,228000000.0
2009-05-13 19:29:00,1.8037,1.804,1.80275,1.8031,245000000.0
2009-05-13 19:30:00,1.8031,1.8047,1.8029,1.8047,342000000.0
2009-05-13 19:31:00,1.8047,1.805,1.80395,1.8043,311200000.0
2009-05-13 19:32:00,1.8043,1.8047,1.8025,1.80315,310900000.0
2009-05-13 19:33:00,1.80315,1.80325,1.8014,1.8022,230400000.0
2009-05-13 19:34:00,1.80215,1.8029,1.80165,1.8018,216800000.0
2009-05-13 19:35:00,1.8017,1.80185,1.8009,1.80145,205400000.0
2009-05-13 19:36:00,1.8013,1.8017,1.80105,1.8017,305600000.0
2009-05-13 19:37:00,1.8015,1.802,1.801,1.8017,280000000.0
2009-05-13 19:38:00,1.8016,1.8022,1.8012,1.8017,129400000.0
2009-05-13 19:39:00,1.8017,1.8025,1.8016,1.8018,275200000.0
2009-05-13 19:40:00,1.8018,1.80235,1.80125,1.8017,257400000.0
2009-05-13 19:41:00,1.8019,1.8023,1.80105,1.8021,267800000.0
2009-05-13 19:42:00,1.8021,1.8026,1.8015,1.8022,290600000.0
2009-05-13 19:43:00,1.8024,1.8024,1.8013,1.8013,264600000.0
2009-05-13 19:44:00,1.8015,1.8021,1.80095,1.8012,331600000.0
2009-05-13 19:45:00,1.8009,1.8018,1.8009,1.80135,250200000.0
2009-05-13 19:46:00,1.80155,1.8018,1.80085,1.8012,249800000.0
2009-05-13 19:47:00,1.80125,1.8017,1.8009,1.80155,265800000.0
2009-05-13 19:48:00,1.80155,1.80175,1.80085,1.8012,264000000.0
2009-05-13 19:49:00,1.8013,1.8016,1.801,1.8011,286400000.0
2009-05-13 19:50:00,1.80125,1.8021,1.8011,1.8014,252800000.0
2009-05-13 19:51:00,1.8014,1.8018,1.79875,1.7994,329600000.0
2009-05-13 19:52:00,1.79965,1.8,1.79905,1.79955,273200000.0
2009-05-13 19:53:00,1.7997,1.8,1.7994,1.7999,250400000.0
2009-05-13 19:54:00,1.7999,1.8001,1.7991,1.7998,309400000.0
2009-05-13 19:55:00,1.7998,1.8001,1.7994,1.79975,261600000.0
2009-05-13 19:56:00,1.79995,1.8005,1.79945,1.8003,292000000.0
2009-05-13 19:57:00,1.8001,1.8004,1.7991,1.7993,383600000.0
2009-05-13 19:58:00,1.7993,1.7996,1.79885,1.79945,271200000.0
2009-05-13 19:59:00,1.79955,1.7997,1.79935,1.79935,195400000.0
2009-05-13 20:00:00,1.79945,1.79975,1.799,1.7992,264600000.0
2009-05-13 20:01:00,1.7993,1.7999,1.799,1.7995,285800000.0
2009-05-13 20:02:00,1.7996,1.7996,1.79885,1.799,264600000.0
2009-05-13 20:03:00,1.799,1.7997,1.7988,1.79935,264000000.0
2009-05-13 20:04:00,1.79935,1.8004,1.7993,1.79955,306400000.0
2009-05-13 20:05:00,1.7996,1.7997,1.7995,1.7996,76800000.0
2009-05-13 20:06:00,1.7996,1.8009,1.7995,1.80065,197200000.0
2009-05-13 20:07:00,1.8007,1.8007,1.7999,1.8004,122800000.0
2009-05-13 20:08:00,1.8004,1.8007,1.79995,1.80035,213000000.0
2009-05-13 20:09:00,1.8006,1.8009,1.80035,1.8006,292400000.0
2009-05-13 20:10:00,1.8005,1.8009,1.7998,1.8002,216000000.0
2009-05-13 20:11:00,1.8002,1.8006,1.8,1.8003,153200000.0
2009-05-13 20:12:00,1.8003,1.8006,1.7999,1.8003,355000000.0
2009-05-13 20:13:00,1.8004,1.8012,1.8,1.8012,356000000.0
2009-05-13 20:14:00,1.8012,1.80125,1.79995,1.8005,253600000.0
2009-05-13 20:15:00,1.8005,1.8006,1.80025,1.8004,151400000.0
2009-05-13 20:16:00,1.8005,1.8005,1.79955,1.80015,184400000.0
2009-05-13 20:17:00,1.80015,1.8011,1.80005,1.801,244600000.0
2009-05-13 20:18:00,1.8011,1.8015,1.80085,1.8012,316600000.0
2009-05-13 20:19:00,1.8012,1.8018,1.801,1.80135,287200000.0
2009-05-13 20:20:00,1.80135,1.80185,1.80115,1.8017,237000000.0
2009-05-13 20:21:00,1.80165,1.8027,1.8015,1.8019,319200000.0
2009-05-13 20:22:00,1.8018,1.8025,1.80165,1.80245,299400000.0
2009-05-13 20:23:00,1.80245,1.8026,1.80195,1.8023,297600000.0
2009-05-13 20:24:00,1.8024,1.8029,1.8021,1.8024,276200000.0
2009-05-13 20:25:00,1.8025,1.8026,1.8021,1.8025,306800000.0
2009-05-13 20:26:00,1.8025,1.8028,1.80205,1.8023,296400000.0
2009-05-13 20:27:00,1.8022,1.8022,1.8011,1.8016,320800000.0
2009-05-13 20:28:00,1.8017,1.8022,1.80145,1.802,234000000.0
2009-05-13 20:29:00,1.8019,1.8031,1.8019,1.80255,308200000.0
2009-05-13 20:30:00,1.8026,1.8033,1.8024,1.8032,275400000.0
2009-05-13 20:31:00,1.8034,1.80415,1.8031,1.80385,234400000.0
2009-05-13 20:32:00,1.80385,1.80395,1.80335,1.8035,211800000.0
2009-05-13 20:33:00,1.8036,1.8045,1.8036,1.8042,548600000.0
2009-05-13 20:34:00,1.80425,1.8046,1.804,1.804,429800000.0
2009-05-13 20:35:00,1.8041,1.8044,1.80395,1.80405,259800000.0
2009-05-13 20:36:00,1.8042,1.8042,1.8037,1.80385,323200000.0
2009-05-13 20:37:00,1.80385,1.804,1.80315,1.8034,228800000.0
2009-05-13 20:38:00,1.80335,1.8034,1.80255,1.80275,172800000.0
2009-05-13 20:39:00,1.80275,1.8029,1.8024,1.8027,183600000.0
2009-05-13 20:40:00,1.80255,1.8036,1.80255,1.80315,269000000.0
2009-05-13 20:41:00,1.8032,1.8036,1.8026,1.8026,251000000.0
2009-05-13 20:42:00,1.8026,1.8038,1.80245,1.8032,206400000.0
2009-05-13 20:43:00,1.8032,1.80345,1.80295,1.8033,221600000.0
2009-05-13 20:44:00,1.8033,1.8035,1.8032,1.8034,97400000.0
2009-05-13 20:45:00,1.8038,1.8038,1.8031,1.8033,152000000.0
2009-05-13 20:46:00,1.8034,1.8035,1.80285,1.8033,229800000.0
2009-05-13 20:47:00,1.80335,1.8035,1.80295,1.80345,214000000.0
2009-05-13 20:48:00,1.8034,1.8039,1.8031,1.8038,185800000.0
2009-05-13 20:49:00,1.8037,1.8044,1.8033,1.8044,223800000.0
2009-05-13 20:50:00,1.8043,1.8046,1.80335,1.8043,188800000.0
2009-05-13 20:51:00,1.8043,1.80435,1.8034,1.804,209800000.0
2009-05-13 20:52:00,1.8041,1.8046,1.80355,1.80455,200000000.0
2009-05-13 20:53:00,1.8046,1.8053,1.8045,1.8053,134200000.0
2009-05-13 20:54:00,1.8051,1.8055,1.8047,1.80505,304000000.0
2009-05-13 20:55:00,1.8052,1.8062,1.8052,1.80555,224800000.0
2009-05-13 20:56:00,1.80555,1.8056,1.8048,1.8048,239400000.0
2009-05-13 20:57:00,1.8049,1.8054,1.804,1.80525,238000000.0
2009-05-13 20:58:00,1.8052,1.8052,1.8043,1.8049,193400000.0
2009-05-13 20:59:00,1.8049,1.8049,1.80375,1.80435,182800000.0
2009-05-13 21:00:00,1.80435,1.8047,1.8036,1.8037,239200000.0
2009-05-13 21:01:00,1.8037,1.8046,1.8035,1.8046,180400000.0
2009-05-13 21:02:00,1.8046,1.8047,1.80375,1.80425,92400000.0
2009-05-13 21:03:00,1.8041,1.8048,1.8036,1.80465,152600000.0
2009-05-13 21:04:00,1.80515,1.8053,1.804,1.8047,249600000.0
2009-05-13 21:05:00,1.8047,1.8057,1.8046,1.8046,217400000.0
2009-05-13 21:06:00,1.8048,1.8051,1.8045,1.8049,214400000.0
2009-05-13 21:07:00,1.8051,1.8052,1.80365,1.80375,346000000.0
2009-05-13 21:08:00,1.8038,1.8054,1.8037,1.8054,255200000.0
2009-05-13 21:09:00,1.8054,1.8055,1.8041,1.8041,278400000.0
2009-05-13 21:10:00,1.8041,1.8047,1.8041,1.8046,214000000.0
2009-05-13 21:11:00,1.8047,1.805,1.80435,1.8048,222000000.0
2009-05-13 21:12:00,1.8049,1.8052,1.8045,1.8051,228400000.0
2009-05-13 21:13:00,1.805,1.8061,1.8049,1.80525,247800000.0
2009-05-13 21:14:00,1.8061,1.8081,1.80575,1.8081,281200000.0
2009-05-13 21:15:00,1.8081,1.8086,1.80715,1.80765,231800000.0
2009-05-13 21:16:00,1.80785,1.8087,1.80785,1.8081,206800000.0
2009-05-13 21:17:00,1.8078,1.808,1.80625,1.8072,326200000.0
2009-05-13 21:18:00,1.8072,1.8074,1.80555,1.80615,342800000.0
2009-05-13 21:19:00,1.8059,1.8063,1.80455,1.8053,388800000.0
2009-05-13 21:20:00,1.8053,1.806,1.8051,1.806,330200000.0
2009-05-13 21:21:00,1.806,1.80645,1.8058,1.8062,244600000.0
2009-05-13 21:22:00,1.806,1.8064,1.80535,1.8055,264200000.0
2009-05-13 21:23:00,1.8055,1.8061,1.80535,1.8054,278000000.0
2009-05-13 21:24:00,1.8057,1.8058,1.8046,1.80505,316000000.0
2009-05-13 21:25:00,1.805,1.8055,1.8048,1.80495,261400000.0
2009-05-13 21:26:00,1.8049,1.8058,1.8049,1.8054,262200000.0
2009-05-13 21:27:00,1.8054,1.8062,1.805,1.8062,294600000.0
2009-05-13 21:28:00,1.8062,1.8067,1.80585,1.8066,194800000.0
2009-05-13 21:29:00,1.8066,1.8073,1.806,1.8063,204200000.0
2009-05-13 21:30:00,1.8068,1.8075,1.8066,1.8074,251200000.0
2009-05-13 21:31:00,1.80665,1.8076,1.80665,1.8074,175800000.0
2009-05-13 21:32:00,1.8074,1.8077,1.8068,1.8069,180600000.0
2009-05-13 21:33:00,1.80715,1.80815,1.8069,1.8072,277800000.0
2009-05-13 21:34:00,1.8072,1.8081,1.8065,1.80685,304400000.0
2009-05-13 21:35:00,1.8069,1.8082,1.80685,1.8076,230400000.0
2009-05-13 21:36:00,1.8073,1.8085,1.8071,1.80765,246200000.0
2009-05-13 21:37:00,1.80805,1.8083,1.8074,1.8078,180400000.0
2009-05-13 21:38:00,1.808,1.8092,1.808,1.8092,187600000.0
2009-05-13 21:39:00,1.8086,1.8087,1.8076,1.8083,300600000.0
2009-05-13 21:40:00,1.8082,1.8087,1.8078,1.808,181000000.0
2009-05-13 21:41:00,1.8082,1.8089,1.80775,1.8083,145800000.0
2009-05-13 21:42:00,1.8083,1.8083,1.8074,1.8076,254200000.0
2009-05-13 21:43:00,1.8075,1.8081,1.8072,1.8074,263600000.0
2009-05-13 21:44:00,1.8073,1.8074,1.8066,1.8072,247600000.0
2009-05-13 21:45:00,1.8073,1.8076,1.80675,1.8073,231000000.0
2009-05-13 21:46:00,1.80695,1.8072,1.8068,1.8072,166400000.0
2009-05-13 21:47:00,1.8069,1.8076,1.80655,1.807,178600000.0
2009-05-13 21:48:00,1.80705,1.8075,1.8066,1.807,160400000.0
2009-05-13 21:49:00,1.8071,1.8079,1.807,1.8074,143000000.0
2009-05-13 21:50:00,1.80755,1.8082,1.8073,1.808,235600000.0
2009-05-13 21:51:00,1.808,1.8091,1.8078,1.8086,187800000.0
2009-05-13 21:52:00,1.8086,1.8089,1.8083,1.8088,152200000.0
2009-05-13 21:53:00,1.8088,1.8088,1.8078,1.808,143800000.0
2009-05-13 21:54:00,1.808,1.8086,1.80765,1.8086,128400000.0
2009-05-13 21:55:00,1.8085,1.809,1.8085,1.8087,86000000.0
2009-05-13 21:56:00,1.8087,1.8088,1.8081,1.80865,158600000.0
2009-05-13 21:57:00,1.8087,1.8089,1.8082,1.8082,126200000.0
2009-05-13 21:58:00,1.80815,1.8086,1.8077,1.8083,173600000.0
2009-05-13 21:59:00,1.8083,1.8083,1.80655,1.8068,207000000.0
2009-05-13 22:00:00,1.80665,1.8072,1.8064,1.80675,161800000.0
2009-05-13 22:01:00,1.80685,1.80685,1.8068,1.8068,22000000.0
2009-05-13 22:02:00,1.80695,1.80695,1.80655,1.8067,30200000.0
2009-05-13 22:03:00,1.80665,1.80685,1.80655,1.80675,52000000.0
2009-05-13 22:04:00,1.80685,1.807,1.8066,1.80665,88400000.0
2009-05-13 22:05:00,1.8066,1.807,1.8066,1.8067,100400000.0
2009-05-13 22:06:00,1.80685,1.80725,1.80685,1.80725,69400000.0
2009-05-13 22:07:00,1.8073,1.8075,1.8069,1.807,76800000.0
2009-05-13 22:08:00,1.807,1.80725,1.80635,1.80705,141000000.0
2009-05-13 22:09:00,1.8066,1.8078,1.8066,1.80765,64800000.0
2009-05-13 22:10:00,1.80765,1.80785,1.80755,1.80775,58000000.0
2009-05-13 22:11:00,1.80805,1.8081,1.8079,1.80795,17600000.0
2009-05-13 22:12:00,1.80785,1.80795,1.80785,1.80785,18600000.0
2009-05-13 22:13:00,1.80785,1.80795,1.8077,1.8077,37400000.0
2009-05-13 22:14:00,1.8077,1.80775,1.8077,1.80775,7200000.0
2009-05-13 22:15:00,1.80785,1.80785,1.80785,1.80785,1200000.0
2009-05-13 22:16:00,1.8077,1.808,1.8077,1.8079,22400000.0
2009-05-13 22:17:00,1.8079,1.808,1.80745,1.8075,73200000.0
2009-05-13 22:18:00,1.8076,1.8078,1.8076,1.80765,55800000.0
2009-05-13 22:19:00,1.80765,1.80795,1.8076,1.80765,44400000.0
2009-05-13 22:20:00,1.8076,1.8078,1.80755,1.8076,45000000.0
2009-05-13 22:21:00,1.80755,1.80775,1.80755,1.8076,53600000.0
2009-05-13 22:22:00,1.8076,1.80795,1.8075,1.80765,53200000.0
2009-05-13 22:23:00,1.80785,1.80785,1.8073,1.8078,102600000.0
2009-05-13 22:24:00,1.8078,1.8078,1.8075,1.8075,43000000.0
2009-05-13 22:25:00,1.80755,1.80785,1.80745,1.8078,87600000.0
2009-05-13 22:26:00,1.8079,1.80835,1.80735,1.80785,165800000.0
2009-05-13 22:27:00,1.8078,1.80795,1.80765,1.80785,71600000.0
2009-05-13 22:28:00,1.8079,1.808,1.80785,1.80795,54600000.0
2009-05-13 22:29:00,1.80805,1.8087,1.80795,1.80805,132200000.0
2009-05-13 22:30:00,1.80805,1.8087,1.8079,1.808,100600000.0
2009-05-13 22:31:00,1.80815,1.8083,1.80805,1.80805,32200000.0
2009-05-13 22:32:00,1.80805,1.80805,1.80715,1.80715,56000000.0
2009-05-13 22:33:00,1.80715,1.8073,1.80655,1.8072,110600000.0
2009-05-13 22:34:00,1.8072,1.8074,1.8071,1.8074,108800000.0
2009-05-13 22:35:00,1.8073,1.80765,1.80725,1.8076,34000000.0
2009-05-13 22:36:00,1.80765,1.8079,1.8076,1.80775,42400000.0
2009-05-13 22:37:00,1.80785,1.80785,1.80675,1.80675,100800000.0
2009-05-13 22:38:00,1.80685,1.80695,1.8063,1.8065,49200000.0
2009-05-13 22:39:00,1.80645,1.80645,1.8063,1.8063,6000000.0
2009-05-13 22:40:00,1.8063,1.8063,1.80465,1.8061,71600000.0
2009-05-13 22:41:00,1.8061,1.80705,1.8059,1.8069,55000000.0
2009-05-13 22:42:00,1.8071,1.8076,1.80695,1.80715,52600000.0
2009-05-13 22:43:00,1.8075,1.8082,1.80705,1.8081,87000000.0
2009-05-13 22:44:00,1.8081,1.8081,1.8079,1.80795,34200000.0
2009-05-13 22:45:00,1.80795,1.808,1.8067,1.8067,42000000.0
2009-05-13 22:46:00,1.8069,1.8069,1.8069,1.8069,8200000.0
2009-05-13 22:47:00,1.80715,1.8073,1.80685,1.8071,30600000.0
2009-05-13 22:48:00,1.80715,1.8077,1.80715,1.80725,37000000.0
2009-05-13 22:49:00,1.80725,1.80725,1.8072,1.8072,4200000.0
2009-05-13 22:50:00,1.8072,1.80725,1.80635,1.80645,39200000.0
2009-05-13 22:51:00,1.80645,1.80685,1.80635,1.80675,30000000.0
2009-05-13 22:52:00,1.80665,1.8067,1.8052,1.8053,95800000.0
2009-05-13 22:53:00,1.8053,1.8053,1.8047,1.8048,41400000.0
2009-05-13 22:54:00,1.8049,1.8049,1.8045,1.8045,28600000.0
2009-05-13 22:55:00,1.8045,1.80475,1.8043,1.80475,22800000.0
2009-05-13 22:56:00,1.8049,1.8049,1.8045,1.80455,33800000.0
2009-05-13 22:57:00,1.80465,1.80495,1.80465,1.80495,27000000.0
2009-05-13 22:58:00,1.80495,1.80545,1.80485,1.80525,32000000.0
2009-05-13 22:59:00,1.80535,1.8056,1.8051,1.8051,26000000.0
2009-05-13 23:00:00,1.8051,1.8051,1.80475,1.80495,15200000.0
2009-05-13 23:01:00,1.8052,1.8066,1.805,1.8066,9800000.0
2009-05-13 23:02:00,1.80675,1.8078,1.80665,1.8077,49200000.0
2009-05-13 23:03:00,1.80785,1.80795,1.8073,1.8075,34000000.0
2009-05-13 23:04:00,1.80705,1.8078,1.80695,1.8073,78400000.0
2009-05-13 23:05:00,1.8073,1.80765,1.8068,1.8072,64000000.0
2009-05-13 23:06:00,1.8072,1.8073,1.80715,1.80715,65400000.0
2009-05-13 23:07:00,1.8072,1.8073,1.80615,1.8065,26200000.0
2009-05-13 23:08:00,1.80635,1.8065,1.80635,1.8064,10000000.0
2009-05-13 23:09:00,1.8063,1.807,1.8063,1.8066,24800000.0
2009-05-13 23:10:00,1.8067,1.8067,1.8066,1.8066,19400000.0
2009-05-13 23:11:00,1.8066,1.80675,1.8062,1.8063,30400000.0
2009-05-13 23:12:00,1.8063,1.8078,1.8062,1.80655,32200000.0
2009-05-13 23:13:00,1.80655,1.8067,1.80655,1.8067,8800000.0
2009-05-13 23:14:00,1.80685,1.80705,1.8068,1.807,54800000.0
2009-05-13 23:15:00,1.807,1.8074,1.80665,1.8068,32000000.0
2009-05-13 23:16:00,1.8068,1.8068,1.8068,1.8068,2200000.0
2009-05-13 23:17:00,1.8068,1.8071,1.80645,1.8066,39800000.0
2009-05-13 23:18:00,1.8066,1.8074,1.8065,1.807,27000000.0
2009-05-13 23:19:00,1.80715,1.8078,1.80695,1.80705,29400000.0
2009-05-13 23:20:00,1.8067,1.8067,1.8067,1.8067,3600000.0
2009-05-13 23:21:00,1.8068,1.80835,1.8068,1.80825,50600000.0
2009-05-13 23:22:00,1.8084,1.8084,1.8077,1.80815,46800000.0
2009-05-13 23:23:00,1.80815,1.80825,1.80715,1.80715,44800000.0
2009-05-13 23:24:00,1.8071,1.8075,1.80705,1.8075,23800000.0
2009-05-13 23:25:00,1.80745,1.80745,1.80675,1.80675,19000000.0
2009-05-13 23:26:00,1.80675,1.80675,1.80515,1.8052,17600000.0
2009-05-13 23:27:00,1.80525,1.80585,1.80525,1.80565,47000000.0
2009-05-13 23:28:00,1.8057,1.8059,1.8056,1.8059,45400000.0
2009-05-13 23:29:00,1.8056,1.806,1.8056,1.8058,29600000.0
2009-05-13 23:30:00,1.8058,1.80585,1.8052,1.8052,26800000.0
2009-05-13 23:31:00,1.8052,1.8056,1.8052,1.8053,64200000.0
2009-05-13 23:32:00,1.8055,1.80585,1.80545,1.80545,35800000.0
2009-05-13 23:33:00,1.80545,1.80585,1.8054,1.8055,30600000.0
2009-05-13 23:34:00,1.80565,1.8059,1.8055,1.8058,39000000.0
2009-05-13 23:35:00,1.8059,1.8059,1.8057,1.8057,16600000.0
2009-05-13 23:36:00,1.8057,1.8058,1.8057,1.8058,7200000.0
2009-05-13 23:37:00,1.80575,1.80575,1.8051,1.8051,9600000.0
2009-05-13 23:38:00,1.80525,1.8053,1.8052,1.8052,11000000.0
2009-05-13 23:39:00,1.8052,1.8052,1.8052,1.8052,5400000.0
2009-05-13 23:40:00,1.8052,1.8052,1.8025,1.8048,69800000.0
2009-05-13 23:41:00,1.80495,1.80515,1.8046,1.8047,35400000.0
2009-05-13 23:42:00,1.8048,1.8048,1.80475,1.8048,13000000.0
2009-05-13 23:43:00,1.8048,1.8051,1.80465,1.8051,17400000.0
2009-05-13 23:44:00,1.80505,1.80505,1.8048,1.80505,9200000.0
2009-05-13 23:45:00,1.80515,1.80515,1.8047,1.805,8600000.0
2009-05-13 23:47:00,1.80465,1.8047,1.80455,1.8046,13600000.0
2009-05-13 23:48:00,1.8045,1.80485,1.80425,1.80485,46800000.0
2009-05-13 23:49:00,1.80485,1.8052,1.80475,1.80485,20200000.0
2009-05-13 23:50:00,1.8049,1.80525,1.8043,1.8045,50600000.0
2009-05-13 23:51:00,1.8045,1.80645,1.8044,1.8053,72600000.0
2009-05-13 23:52:00,1.80535,1.8055,1.8053,1.8055,22000000.0
2009-05-13 23:53:00,1.8055,1.8055,1.80535,1.8055,26000000.0
2009-05-13 23:54:00,1.8054,1.8055,1.8043,1.80495,30200000.0
2009-05-13 23:55:00,1.80495,1.8054,1.80485,1.8054,35400000.0
2009-05-13 23:56:00,1.8054,1.8055,1.80505,1.80535,38200000.0
2009-05-13 23:57:00,1.80535,1.80545,1.80515,1.80525,32200000.0
2009-05-13 23:58:00,1.8053,1.8053,1.80475,1.80495,94400000.0
2009-05-13 23:59:00,1.80505,1.8051,1.80475,1.805,45800000.0
2009-05-14 00:00:00,1.8049,1.8049,1.80465,1.80475,14400000.0
2009-05-14 00:01:00,1.80475,1.80555,1.80455,1.8048,59200000.0
2009-05-14 00:02:00,1.8049,1.80515,1.80445,1.80445,67600000.0
2009-05-14 00:03:00,1.8044,1.80515,1.8042,1.8042,43600000.0
2009-05-14 00:04:00,1.8042,1.80435,1.8038,1.8041,95600000.0
2009-05-14 00:05:00,1.80405,1.80425,1.80385,1.80385,72000000.0
2009-05-14 00:06:00,1.8039,1.8047,1.8036,1.80375,118600000.0
2009-05-14 00:07:00,1.80375,1.80375,1.8029,1.8037,107600000.0
2009-05-14 00:08:00,1.8037,1.80425,1.80355,1.80365,56400000.0
2009-05-14 00:09:00,1.80365,1.80405,1.80365,1.80375,19200000.0
2009-05-14 00:10:00,1.8038,1.80385,1.8037,1.80385,17800000.0
2009-05-14 00:11:00,1.80385,1.80465,1.80375,1.80465,50000000.0
2009-05-14 00:12:00,1.8046,1.80465,1.8043,1.8044,34200000.0
2009-05-14 00:13:00,1.80445,1.8045,1.8044,1.80445,9800000.0
2009-05-14 00:14:00,1.80445,1.80455,1.80435,1.80445,36600000.0
2009-05-14 00:15:00,1.80445,1.80445,1.8044,1.8044,16800000.0
2009-05-14 00:16:00,1.8046,1.80465,1.80445,1.80445,16200000.0
2009-05-14 00:17:00,1.8046,1.8046,1.8046,1.8046,6200000.0
2009-05-14 00:18:00,1.8046,1.8047,1.80445,1.8047,27200000.0
2009-05-14 00:19:00,1.8047,1.8048,1.80405,1.8041,48600000.0
2009-05-14 00:20:00,1.8041,1.80455,1.80405,1.8041,42600000.0
2009-05-14 00:21:00,1.8042,1.80425,1.8041,1.80415,39600000.0
2009-05-14 00:22:00,1.80405,1.8041,1.80405,1.8041,8200000.0
2009-05-14 00:23:00,1.8041,1.8041,1.80395,1.8041,38400000.0
2009-05-14 00:24:00,1.8042,1.80435,1.8042,1.80435,13200000.0
2009-05-14 00:25:00,1.8044,1.80475,1.8044,1.80455,64600000.0
2009-05-14 00:27:00,1.8046,1.8047,1.80455,1.8047,14200000.0
2009-05-14 00:28:00,1.80485,1.80485,1.8045,1.8046,35800000.0
2009-05-14 00:29:00,1.80456,1.80456,1.80456,1.80456,1200000.0
2009-05-14 00:31:00,1.8046,1.8046,1.8046,1.8046,1200000.0
2009-05-14 00:32:00,1.8048,1.8048,1.8048,1.8048,2400000.0
2009-05-14 00:33:00,1.8048,1.8048,1.8035,1.8035,18200000.0
2009-05-14 00:34:00,1.8036,1.8036,1.8018,1.80285,72600000.0
2009-05-14 00:35:00,1.80285,1.80325,1.80235,1.8032,111600000.0
2009-05-14 00:36:00,1.8032,1.80405,1.8032,1.8037,48800000.0
2009-05-14 00:37:00,1.8037,1.80415,1.8031,1.80355,43600000.0
2009-05-14 00:38:00,1.80355,1.8038,1.8031,1.8035,53200000.0
2009-05-14 00:39:00,1.8035,1.80425,1.80345,1.80425,112200000.0
2009-05-14 00:40:00,1.80425,1.8047,1.80365,1.80435,81200000.0
2009-05-14 00:41:00,1.8046,1.8047,1.8046,1.8046,3600000.0
2009-05-14 00:42:00,1.8046,1.8052,1.8046,1.80515,18200000.0
2009-05-14 00:43:00,1.80515,1.80515,1.8049,1.8049,21800000.0
2009-05-14 00:44:00,1.805,1.805,1.80255,1.8028,55400000.0
2009-05-14 00:45:00,1.80275,1.8033,1.80265,1.8033,99200000.0
2009-05-14 00:46:00,1.8033,1.80415,1.8033,1.80415,42400000.0
2009-05-14 00:47:00,1.80415,1.80425,1.8027,1.80305,94000000.0
2009-05-14 00:48:00,1.80305,1.80315,1.80295,1.80295,6000000.0
2009-05-14 00:49:00,1.803,1.80305,1.80295,1.803,45200000.0
2009-05-14 00:50:00,1.80295,1.80345,1.80275,1.803,105400000.0
2009-05-14 00:51:00,1.803,1.8035,1.8029,1.8035,42000000.0
2009-05-14 00:52:00,1.80355,1.80375,1.8035,1.8036,19200000.0
2009-05-14 00:53:00,1.80355,1.8037,1.8025,1.80295,34800000.0
2009-05-14 00:54:00,1.8028,1.803,1.8024,1.803,34600000.0
2009-05-14 00:55:00,1.80295,1.80385,1.80225,1.80335,127000000.0
2009-05-14 00:56:00,1.80335,1.8041,1.8026,1.80265,132000000.0
2009-05-14 00:57:00,1.8025,1.8031,1.8025,1.8031,57400000.0
2009-05-14 00:58:00,1.8032,1.80345,1.80255,1.8034,148000000.0
2009-05-14 00:59:00,1.8034,1.80415,1.8025,1.8035,153000000.0
2009-05-14 01:00:00,1.80365,1.80365,1.80305,1.80305,55200000.0
2009-05-14 01:01:00,1.80335,1.80355,1.8029,1.80315,50200000.0
2009-05-14 01:02:00,1.80315,1.80315,1.8029,1.80315,48200000.0
2009-05-14 01:03:00,1.80305,1.8033,1.80305,1.8033,8400000.0
2009-05-14 01:04:00,1.8033,1.8033,1.803,1.803,21800000.0
2009-05-14 01:05:00,1.803,1.80305,1.80245,1.80245,40200000.0
2009-05-14 01:06:00,1.8023,1.8025,1.80225,1.8024,80000000.0
2009-05-14 01:07:00,1.80245,1.80265,1.8023,1.80245,34400000.0
2009-05-14 01:08:00,1.8023,1.80245,1.80125,1.8023,82200000.0
2009-05-14 01:09:00,1.80225,1.80285,1.80205,1.80275,54600000.0
2009-05-14 01:10:00,1.80285,1.80285,1.8017,1.80185,68800000.0
2009-05-14 01:11:00,1.80195,1.8021,1.8018,1.8021,68400000.0
2009-05-14 01:12:00,1.802,1.8021,1.802,1.8021,17800000.0
2009-05-14 01:13:00,1.8019,1.80205,1.80175,1.80175,36800000.0
2009-05-14 01:14:00,1.80175,1.8021,1.80145,1.802,111200000.0
2009-05-14 01:15:00,1.802,1.8021,1.802,1.8021,4800000.0
2009-05-14 01:16:00,1.802,1.80225,1.802,1.80225,7400000.0
2009-05-14 01:17:00,1.80225,1.8027,1.80225,1.80245,12800000.0
2009-05-14 01:18:00,1.80235,1.8024,1.80235,1.8024,3600000.0
2009-05-14 01:19:00,1.8023,1.8024,1.80195,1.8023,27200000.0
2009-05-14 01:20:00,1.8021,1.80275,1.8021,1.80215,64200000.0
2009-05-14 01:21:00,1.80205,1.80235,1.8019,1.8023,33000000.0
2009-05-14 01:22:00,1.8023,1.80265,1.8022,1.8026,23400000.0
2009-05-14 01:23:00,1.8026,1.80295,1.80215,1.80235,52400000.0
2009-05-14 01:24:00,1.80215,1.8023,1.8017,1.8017,150200000.0
2009-05-14 01:25:00,1.80165,1.80195,1.8015,1.80195,30200000.0
2009-05-14 01:26:00,1.80205,1.80215,1.80165,1.80175,119000000.0
2009-05-14 01:27:00,1.80175,1.8021,1.8017,1.8019,148600000.0
2009-05-14 01:28:00,1.80215,1.80215,1.8014,1.8014,115600000.0
2009-05-14 01:29:00,1.8015,1.8015,1.8006,1.801,124400000.0
2009-05-14 01:30:00,1.8009,1.80095,1.80035,1.8004,148600000.0
2009-05-14 01:31:00,1.8004,1.80055,1.79915,1.80045,270800000.0
2009-05-14 01:32:00,1.80055,1.8013,1.8003,1.8005,142200000.0
2009-05-14 01:33:00,1.8007,1.8007,1.79985,1.8004,90800000.0
2009-05-14 01:34:00,1.80035,1.80045,1.80015,1.80025,146400000.0
2009-05-14 01:35:00,1.80025,1.80025,1.7994,1.7994,111600000.0
2009-05-14 01:36:00,1.7994,1.79945,1.799,1.79945,113400000.0
2009-05-14 01:37:00,1.7996,1.7996,1.7984,1.79915,181400000.0
2009-05-14 01:38:00,1.79915,1.8003,1.799,1.8001,264600000.0
2009-05-14 01:39:00,1.8001,1.8005,1.7997,1.8003,175000000.0
2009-05-14 01:40:00,1.8005,1.80065,1.8002,1.8005,158000000.0
2009-05-14 01:41:00,1.80065,1.8007,1.7998,1.8001,132400000.0
2009-05-14 01:42:00,1.8001,1.80025,1.7996,1.7999,115400000.0
2009-05-14 01:43:00,1.8001,1.8006,1.7998,1.8001,165400000.0
2009-05-14 01:44:00,1.79995,1.80005,1.799,1.79955,85800000.0
2009-05-14 01:45:00,1.79955,1.8003,1.79945,1.79995,170600000.0
2009-05-14 01:46:00,1.8,1.80005,1.7998,1.7998,65600000.0
2009-05-14 01:47:00,1.7998,1.8003,1.7998,1.8003,95000000.0
2009-05-14 01:48:00,1.8002,1.80085,1.7998,1.80065,148600000.0
2009-05-14 01:49:00,1.80065,1.8013,1.80015,1.80105,226400000.0
2009-05-14 01:50:00,1.801,1.801,1.79785,1.7992,279200000.0
2009-05-14 01:51:00,1.79915,1.7996,1.79875,1.7991,319200000.0
2009-05-14 01:52:00,1.7991,1.79955,1.79855,1.7988,206400000.0
2009-05-14 01:53:00,1.7988,1.7991,1.7975,1.7983,227400000.0
2009-05-14 01:54:00,1.79825,1.79855,1.79715,1.7973,235600000.0
2009-05-14 01:55:00,1.79735,1.79785,1.7968,1.7978,243600000.0
2009-05-14 01:56:00,1.79775,1.7981,1.7971,1.79775,191000000.0
2009-05-14 01:57:00,1.7979,1.7979,1.7967,1.7975,190600000.0
2009-05-14 01:58:00,1.79735,1.7989,1.79735,1.79835,136800000.0
2009-05-14 01:59:00,1.7983,1.79955,1.79795,1.7988,218800000.0
2009-05-14 02:00:00,1.79875,1.79895,1.7978,1.7983,190200000.0
2009-05-14 02:01:00,1.7984,1.799,1.7979,1.798,115200000.0
2009-05-14 02:02:00,1.7979,1.79815,1.7967,1.79695,218800000.0
2009-05-14 02:03:00,1.79795,1.7983,1.79695,1.7973,309600000.0
2009-05-14 02:04:00,1.7973,1.79805,1.7967,1.7976,239200000.0
2009-05-14 02:05:00,1.79785,1.79805,1.7971,1.79775,221400000.0
2009-05-14 02:06:00,1.7977,1.7983,1.79725,1.7976,254800000.0
2009-05-14 02:07:00,1.79765,1.7986,1.79755,1.798,217200000.0
2009-05-14 02:08:00,1.79805,1.79845,1.7979,1.798,128600000.0
2009-05-14 02:09:00,1.798,1.7985,1.79795,1.79845,85400000.0
2009-05-14 02:10:00,1.7982,1.799,1.7979,1.79815,120400000.0
2009-05-14 02:11:00,1.79815,1.7983,1.79785,1.798,150000000.0
2009-05-14 02:12:00,1.798,1.7981,1.797,1.7974,147600000.0
2009-05-14 02:13:00,1.79745,1.79805,1.7973,1.79765,180400000.0
2009-05-14 02:14:00,1.79765,1.7981,1.79765,1.7979,102000000.0
2009-05-14 02:15:00,1.79795,1.7981,1.7973,1.79765,103400000.0
2009-05-14 02:16:00,1.79765,1.7981,1.79755,1.7977,105600000.0
2009-05-14 02:17:00,1.7977,1.7979,1.79735,1.7978,77000000.0
2009-05-14 02:18:00,1.7978,1.79825,1.7973,1.7978,120600000.0
2009-05-14 02:19:00,1.7984,1.7985,1.7977,1.7983,67600000.0
2009-05-14 02:20:00,1.79825,1.79855,1.798,1.7982,69600000.0
2009-05-14 02:21:00,1.7981,1.79835,1.7979,1.79805,123800000.0
2009-05-14 02:22:00,1.79805,1.79805,1.7973,1.7978,122600000.0
2009-05-14 02:23:00,1.7976,1.79865,1.7973,1.79805,190000000.0
2009-05-14 02:24:00,1.79805,1.7985,1.79785,1.7982,150200000.0
2009-05-14 02:25:00,1.7982,1.7989,1.7981,1.79885,138400000.0
2009-05-14 02:26:00,1.79885,1.7992,1.7981,1.79845,175000000.0
2009-05-14 02:27:00,1.79855,1.7993,1.79825,1.7993,163600000.0
2009-05-14 02:28:00,1.7993,1.7999,1.79875,1.79875,129600000.0
2009-05-14 02:29:00,1.7989,1.79925,1.7984,1.7989,71800000.0
2009-05-14 02:30:00,1.79895,1.79945,1.7987,1.7988,84800000.0
2009-05-14 02:31:00,1.79865,1.79995,1.79815,1.79895,148400000.0
2009-05-14 02:32:00,1.79915,1.7993,1.7982,1.79835,131400000.0
2009-05-14 02:33:00,1.79825,1.79855,1.7971,1.79735,217000000.0
2009-05-14 02:34:00,1.79755,1.79785,1.79705,1.7972,226200000.0
2009-05-14 02:35:00,1.79725,1.7976,1.7965,1.79755,178200000.0
2009-05-14 02:36:00,1.7974,1.7983,1.7974,1.798,142200000.0
2009-05-14 02:37:00,1.798,1.7981,1.7976,1.7979,121200000.0
2009-05-14 02:38:00,1.7978,1.79785,1.7974,1.79765,127400000.0
2009-05-14 02:39:00,1.79765,1.79765,1.797,1.7973,181800000.0
2009-05-14 02:40:00,1.79745,1.7979,1.7973,1.7975,111400000.0
2009-05-14 02:41:00,1.7975,1.79785,1.7971,1.79745,99600000.0
2009-05-14 02:42:00,1.79745,1.79775,1.7972,1.79775,66200000.0
2009-05-14 02:43:00,1.79765,1.7978,1.7974,1.7976,140600000.0
2009-05-14 02:44:00,1.79755,1.798,1.79755,1.7978,99200000.0
2009-05-14 02:45:00,1.79795,1.79795,1.79715,1.7978,81000000.0
2009-05-14 02:46:00,1.7978,1.79795,1.79735,1.7974,82800000.0
2009-05-14 02:47:00,1.7974,1.79795,1.7972,1.7979,80600000.0
2009-05-14 02:48:00,1.79775,1.79775,1.7977,1.79775,10800000.0
2009-05-14 02:49:00,1.7977,1.79805,1.79725,1.7974,162800000.0
2009-05-14 02:50:00,1.7976,1.79765,1.7969,1.7974,95800000.0
2009-05-14 02:51:00,1.7973,1.79755,1.79715,1.79725,49800000.0
2009-05-14 02:52:00,1.79725,1.7975,1.797,1.79725,67200000.0
2009-05-14 02:53:00,1.79725,1.7976,1.79695,1.79725,123000000.0
2009-05-14 02:54:00,1.7974,1.7978,1.79725,1.79745,131000000.0
2009-05-14 02:55:00,1.79745,1.7977,1.79675,1.79715,179000000.0
2009-05-14 02:56:00,1.7974,1.79785,1.79715,1.7972,153000000.0
2009-05-14 02:57:00,1.7971,1.7972,1.79675,1.79705,92800000.0
2009-05-14 02:58:00,1.7971,1.7979,1.79685,1.797,100200000.0
2009-05-14 02:59:00,1.7971,1.79725,1.79665,1.7972,107200000.0
2009-05-14 03:00:00,1.79725,1.79745,1.79705,1.7973,54400000.0
2009-05-14 03:01:00,1.79715,1.79805,1.797,1.79775,120400000.0
2009-05-14 03:02:00,1.7978,1.79785,1.7975,1.7975,82200000.0
2009-05-14 03:03:00,1.79745,1.79745,1.797,1.79725,88800000.0
2009-05-14 03:04:00,1.7973,1.79795,1.79725,1.7974,81000000.0
2009-05-14 03:05:00,1.79755,1.79775,1.79705,1.79745,95200000.0
2009-05-14 03:06:00,1.7977,1.79795,1.79685,1.79685,144200000.0
2009-05-14 03:07:00,1.7969,1.7975,1.79665,1.79735,186400000.0
2009-05-14 03:08:00,1.7975,1.79785,1.79725,1.7975,267000000.0
2009-05-14 03:09:00,1.7975,1.79755,1.7966,1.797,180000000.0
2009-05-14 03:10:00,1.797,1.7978,1.7969,1.7973,222400000.0
2009-05-14 03:11:00,1.79725,1.79745,1.79675,1.79715,220400000.0
2009-05-14 03:12:00,1.79715,1.79755,1.7969,1.7972,182800000.0
2009-05-14 03:13:00,1.7972,1.7975,1.7971,1.7974,127400000.0
2009-05-14 03:14:00,1.79775,1.79845,1.79735,1.79845,104200000.0
2009-05-14 03:15:00,1.79805,1.79825,1.7974,1.79825,115600000.0
2009-05-14 03:16:00,1.798,1.7986,1.79795,1.79795,88000000.0
2009-05-14 03:17:00,1.798,1.7984,1.79765,1.79825,135600000.0
2009-05-14 03:18:00,1.79815,1.7985,1.798,1.7984,174000000.0
2009-05-14 03:19:00,1.7984,1.7984,1.7968,1.79775,183000000.0
2009-05-14 03:20:00,1.7976,1.7983,1.79715,1.79825,109800000.0
2009-05-14 03:21:00,1.79835,1.79835,1.7979,1.79805,84000000.0
2009-05-14 03:22:00,1.79815,1.7983,1.79735,1.79795,208400000.0
2009-05-14 03:23:00,1.79795,1.79795,1.79755,1.7977,45000000.0
2009-05-14 03:24:00,1.7977,1.79835,1.7976,1.7981,115000000.0
2009-05-14 03:25:00,1.79825,1.79825,1.79735,1.79775,88200000.0
2009-05-14 03:26:00,1.7977,1.7981,1.79755,1.79765,110400000.0
2009-05-14 03:27:00,1.79775,1.79815,1.7975,1.79815,115600000.0
2009-05-14 03:28:00,1.79805,1.79835,1.7976,1.798,197600000.0
2009-05-14 03:29:00,1.798,1.7981,1.79755,1.7979,126600000.0
2009-05-14 03:30:00,1.79815,1.79865,1.798,1.79865,154000000.0
2009-05-14 03:31:00,1.79845,1.79845,1.79735,1.798,102200000.0
2009-05-14 03:32:00,1.798,1.79845,1.7978,1.79835,102600000.0
2009-05-14 03:33:00,1.79835,1.7985,1.797,1.797,97000000.0
2009-05-14 03:34:00,1.79695,1.7973,1.7966,1.7966,73400000.0
2009-05-14 03:35:00,1.7967,1.79685,1.7964,1.7968,155600000.0
2009-05-14 03:36:00,1.7968,1.79685,1.79565,1.79645,165200000.0
2009-05-14 03:37:00,1.7964,1.7965,1.7961,1.79635,104800000.0
2009-05-14 03:38:00,1.79635,1.79765,1.79605,1.7969,117400000.0
2009-05-14 03:39:00,1.7969,1.7969,1.796,1.7968,198400000.0
2009-05-14 03:40:00,1.79665,1.79795,1.79655,1.79775,147800000.0
2009-05-14 03:41:00,1.79775,1.79775,1.7968,1.7968,137600000.0
2009-05-14 03:42:00,1.7967,1.79685,1.79645,1.7967,85000000.0
2009-05-14 03:43:00,1.7967,1.79695,1.79655,1.7967,111800000.0
2009-05-14 03:44:00,1.7968,1.7968,1.796,1.79655,208400000.0
2009-05-14 03:45:00,1.79665,1.79675,1.79615,1.7962,130600000.0
2009-05-14 03:46:00,1.79645,1.79715,1.7962,1.79705,123000000.0
2009-05-14 03:47:00,1.79705,1.79705,1.79605,1.7963,112800000.0
2009-05-14 03:48:00,1.7963,1.79705,1.79615,1.79675,101400000.0
2009-05-14 03:49:00,1.79675,1.79745,1.79615,1.7973,175000000.0
2009-05-14 03:50:00,1.7972,1.7973,1.79625,1.797,139600000.0
2009-05-14 03:51:00,1.7971,1.7972,1.7969,1.7972,50400000.0
2009-05-14 03:52:00,1.79715,1.79785,1.79715,1.7977,74800000.0
2009-05-14 03:53:00,1.79765,1.79785,1.7974,1.79785,24200000.0
2009-05-14 03:54:00,1.79765,1.7978,1.79735,1.79745,89400000.0
2009-05-14 03:55:00,1.7976,1.79785,1.79725,1.7976,74200000.0
2009-05-14 03:56:00,1.7976,1.79775,1.79745,1.7975,37600000.0
2009-05-14 03:57:00,1.79765,1.7979,1.79725,1.79765,83400000.0
2009-05-14 03:58:00,1.79755,1.79805,1.7972,1.7973,100200000.0
2009-05-14 03:59:00,1.79745,1.79745,1.79695,1.7973,89000000.0
2009-05-14 04:00:00,1.79715,1.7981,1.79675,1.7977,105200000.0
2009-05-14 04:01:00,1.79775,1.7979,1.7973,1.79745,101400000.0
2009-05-14 04:02:00,1.79745,1.79755,1.79615,1.79675,115000000.0
2009-05-14 04:03:00,1.79675,1.7973,1.79645,1.7966,107400000.0
2009-05-14 04:04:00,1.7967,1.7974,1.79635,1.797,50000000.0
2009-05-14 04:05:00,1.7971,1.7973,1.79645,1.79695,121600000.0
2009-05-14 04:06:00,1.79695,1.7972,1.79695,1.7972,33800000.0
2009-05-14 04:07:00,1.7972,1.79735,1.7968,1.79695,68600000.0
2009-05-14 04:08:00,1.79685,1.79765,1.79685,1.79765,50400000.0
2009-05-14 04:09:00,1.79755,1.7978,1.79715,1.79745,97800000.0
2009-05-14 04:10:00,1.79745,1.79745,1.7973,1.7973,23600000.0
2009-05-14 04:11:00,1.7973,1.7974,1.797,1.79715,34400000.0
2009-05-14 04:12:00,1.7969,1.79725,1.7969,1.79725,16600000.0
2009-05-14 04:13:00,1.79725,1.7973,1.79725,1.7973,4800000.0
2009-05-14 04:14:00,1.7973,1.7973,1.79705,1.7972,14600000.0
2009-05-14 04:15:00,1.7974,1.79765,1.79735,1.79765,12000000.0
2009-05-14 04:16:00,1.7974,1.79765,1.7973,1.79755,43600000.0
2009-05-14 04:17:00,1.7975,1.79775,1.7971,1.7974,96800000.0
2009-05-14 04:18:00,1.7974,1.79745,1.7972,1.7974,40600000.0
2009-05-14 04:19:00,1.79745,1.79765,1.79715,1.79725,129800000.0
2009-05-14 04:20:00,1.79725,1.79775,1.79715,1.7972,112000000.0
2009-05-14 04:21:00,1.7972,1.7975,1.797,1.79735,86200000.0
2009-05-14 04:22:00,1.79735,1.79765,1.79725,1.7975,40400000.0
2009-05-14 04:23:00,1.7975,1.79815,1.79735,1.79785,91000000.0
2009-05-14 04:24:00,1.79775,1.798,1.79735,1.79765,139000000.0
2009-05-14 04:25:00,1.79755,1.79895,1.79755,1.7986,109000000.0
2009-05-14 04:26:00,1.7987,1.799,1.79825,1.799,112600000.0
2009-05-14 04:27:00,1.799,1.79955,1.7989,1.79925,105600000.0
2009-05-14 04:28:00,1.79905,1.7996,1.79885,1.7991,73200000.0
2009-05-14 04:29:00,1.7991,1.7993,1.7989,1.79925,96800000.0
2009-05-14 04:30:00,1.7992,1.80035,1.79905,1.7999,144400000.0
2009-05-14 04:31:00,1.7998,1.8006,1.79975,1.80015,121000000.0
2009-05-14 04:32:00,1.8002,1.80045,1.79955,1.80025,118000000.0
2009-05-14 04:33:00,1.8002,1.80055,1.79965,1.80035,142400000.0
2009-05-14 04:34:00,1.8003,1.80065,1.8002,1.8004,105600000.0
2009-05-14 04:35:00,1.8004,1.8009,1.80005,1.8004,120000000.0
2009-05-14 04:36:00,1.80055,1.80075,1.7999,1.79995,114800000.0
2009-05-14 04:37:00,1.8004,1.8004,1.8,1.8,77000000.0
2009-05-14 04:38:00,1.8005,1.8005,1.7998,1.8002,82000000.0
2009-05-14 04:39:00,1.80025,1.80025,1.79975,1.79995,62800000.0
2009-05-14 04:40:00,1.7999,1.80025,1.7998,1.7998,107800000.0
2009-05-14 04:41:00,1.8,1.80005,1.7995,1.80005,65800000.0
2009-05-14 04:42:00,1.80005,1.8011,1.8,1.8011,97800000.0
2009-05-14 04:43:00,1.80095,1.80165,1.8003,1.80155,134200000.0
2009-05-14 04:44:00,1.8015,1.8016,1.8005,1.80105,147800000.0
2009-05-14 04:45:00,1.80105,1.80115,1.8006,1.801,99200000.0
2009-05-14 04:46:00,1.8008,1.80115,1.8006,1.80085,79400000.0
2009-05-14 04:47:00,1.80095,1.8011,1.8007,1.80105,66800000.0
2009-05-14 04:48:00,1.80095,1.80105,1.8008,1.80085,73800000.0
2009-05-14 04:49:00,1.80085,1.80115,1.8008,1.8009,87600000.0
2009-05-14 04:50:00,1.8009,1.8009,1.80045,1.80085,132800000.0
2009-05-14 04:51:00,1.80085,1.80095,1.8004,1.8006,109400000.0
2009-05-14 04:52:00,1.8006,1.80125,1.8006,1.80115,100400000.0
2009-05-14 04:53:00,1.80105,1.8018,1.80095,1.80145,105000000.0
2009-05-14 04:54:00,1.80135,1.80155,1.80125,1.80125,45400000.0
2009-05-14 04:55:00,1.8013,1.80165,1.8013,1.80145,72600000.0
2009-05-14 04:56:00,1.80145,1.8015,1.8014,1.80145,27600000.0
2009-05-14 04:57:00,1.8015,1.8028,1.8012,1.80255,90200000.0
2009-05-14 04:58:00,1.8025,1.8025,1.8019,1.80205,94000000.0
2009-05-14 04:59:00,1.80205,1.8027,1.80205,1.8022,45400000.0
2009-05-14 05:00:00,1.8022,1.80245,1.8018,1.8021,78800000.0
2009-05-14 05:01:00,1.8021,1.8035,1.8019,1.8032,182200000.0
2009-05-14 05:02:00,1.80315,1.8037,1.80245,1.80265,150000000.0
2009-05-14 05:03:00,1.80255,1.80315,1.80185,1.8022,122800000.0
2009-05-14 05:04:00,1.8023,1.80265,1.80195,1.8026,99400000.0
2009-05-14 05:05:00,1.8027,1.8027,1.80255,1.80255,50400000.0
2009-05-14 05:06:00,1.80255,1.80295,1.80255,1.80295,38400000.0
2009-05-14 05:07:00,1.8034,1.80385,1.8026,1.80385,158600000.0
2009-05-14 05:08:00,1.80385,1.8045,1.80325,1.8041,180400000.0
2009-05-14 05:09:00,1.80425,1.8049,1.804,1.804,87400000.0
2009-05-14 05:10:00,1.80375,1.8045,1.80375,1.804,99400000.0
2009-05-14 05:11:00,1.804,1.8042,1.8039,1.8039,57600000.0
2009-05-14 05:12:00,1.804,1.804,1.80305,1.8034,85400000.0
2009-05-14 05:13:00,1.80335,1.80405,1.80325,1.80395,77200000.0
2009-05-14 05:14:00,1.8038,1.804,1.80345,1.80365,106000000.0
2009-05-14 05:15:00,1.8036,1.8036,1.80235,1.80235,162800000.0
2009-05-14 05:16:00,1.80265,1.80265,1.80205,1.8026,106200000.0
2009-05-14 05:17:00,1.80265,1.8029,1.80215,1.8029,106800000.0
2009-05-14 05:18:00,1.8029,1.8032,1.8025,1.8029,120200000.0
2009-05-14 05:19:00,1.8029,1.80315,1.8022,1.803,90400000.0
2009-05-14 05:20:00,1.80305,1.80315,1.80235,1.8028,99400000.0
2009-05-14 05:21:00,1.80275,1.80285,1.8023,1.8026,72400000.0
2009-05-14 05:22:00,1.8025,1.80275,1.802,1.80215,93000000.0
2009-05-14 05:23:00,1.8024,1.80265,1.80235,1.8025,56800000.0
2009-05-14 05:24:00,1.80245,1.80255,1.802,1.80235,91200000.0
2009-05-14 05:25:00,1.8024,1.80265,1.8022,1.8022,98600000.0
2009-05-14 05:26:00,1.8022,1.8032,1.8022,1.8027,162200000.0
2009-05-14 05:27:00,1.80295,1.80295,1.8022,1.80225,94200000.0
2009-05-14 05:28:00,1.8024,1.8026,1.802,1.8023,145400000.0
2009-05-14 05:29:00,1.8022,1.8025,1.80105,1.8021,211800000.0
2009-05-14 05:30:00,1.8022,1.8027,1.80205,1.80265,99800000.0
2009-05-14 05:31:00,1.80265,1.80285,1.80195,1.80205,74600000.0
2009-05-14 05:32:00,1.80205,1.8024,1.8013,1.80165,146600000.0
2009-05-14 05:33:00,1.80165,1.80165,1.80155,1.80165,18000000.0
2009-05-14 05:34:00,1.80145,1.8025,1.8014,1.8024,103200000.0
2009-05-14 05:35:00,1.8024,1.8032,1.8023,1.8025,99000000.0
2009-05-14 05:36:00,1.8027,1.8027,1.80205,1.80235,122600000.0
2009-05-14 05:37:00,1.8024,1.80245,1.8022,1.8023,43600000.0
2009-05-14 05:38:00,1.8022,1.80265,1.8019,1.8025,78800000.0
2009-05-14 05:39:00,1.8025,1.8031,1.80235,1.8026,78000000.0
2009-05-14 05:40:00,1.80255,1.80285,1.80235,1.8028,101600000.0
2009-05-14 05:41:00,1.80285,1.8031,1.80265,1.803,55200000.0
2009-05-14 05:42:00,1.803,1.8033,1.8022,1.80245,114200000.0
2009-05-14 05:43:00,1.80245,1.80305,1.8024,1.80295,45000000.0
2009-05-14 05:44:00,1.80295,1.8034,1.80295,1.80305,60000000.0
2009-05-14 05:45:00,1.80305,1.80335,1.80275,1.80295,66600000.0
2009-05-14 05:46:00,1.8027,1.80305,1.8027,1.80295,32400000.0
2009-05-14 05:47:00,1.80295,1.80385,1.8024,1.80335,106200000.0
2009-05-14 05:48:00,1.8034,1.80375,1.8031,1.8036,92200000.0
2009-05-14 05:49:00,1.8037,1.8037,1.80295,1.8031,129800000.0
2009-05-14 05:50:00,1.80305,1.8034,1.8027,1.80295,63600000.0
2009-05-14 05:51:00,1.8031,1.8034,1.80295,1.8034,49200000.0
2009-05-14 05:52:00,1.80335,1.8037,1.8031,1.80335,49400000.0
2009-05-14 05:53:00,1.8034,1.8038,1.8032,1.8032,97600000.0
2009-05-14 05:54:00,1.8033,1.8038,1.803,1.80325,165200000.0
2009-05-14 05:55:00,1.80315,1.80355,1.80315,1.80345,34200000.0
2009-05-14 05:56:00,1.80325,1.8039,1.80325,1.8037,40800000.0
2009-05-14 05:57:00,1.8037,1.80375,1.80355,1.8037,27000000.0
2009-05-14 05:58:00,1.80355,1.8037,1.80355,1.8037,2400000.0
2009-05-14 05:59:00,1.8037,1.8043,1.8037,1.80385,30200000.0
2009-05-14 06:00:00,1.8039,1.80405,1.80385,1.80405,27600000.0
2009-05-14 06:01:00,1.80405,1.8043,1.80375,1.8042,59000000.0
2009-05-14 06:02:00,1.80435,1.8045,1.80405,1.80415,65800000.0
2009-05-14 06:03:00,1.8041,1.8043,1.8037,1.80425,80400000.0
2009-05-14 06:04:00,1.80425,1.8046,1.80405,1.80415,83200000.0
2009-05-14 06:05:00,1.80415,1.8047,1.80395,1.8044,109800000.0
2009-05-14 06:06:00,1.8044,1.80485,1.8043,1.80485,40000000.0
2009-05-14 06:07:00,1.8048,1.8049,1.80445,1.80475,41400000.0
2009-05-14 06:08:00,1.80475,1.80475,1.8044,1.8046,33400000.0
2009-05-14 06:09:00,1.8046,1.8051,1.8044,1.80495,58200000.0
2009-05-14 06:10:00,1.8045,1.8047,1.80395,1.80405,136600000.0
2009-05-14 06:11:00,1.80415,1.8043,1.804,1.804,54400000.0
2009-05-14 06:12:00,1.804,1.80415,1.8038,1.8039,66800000.0
2009-05-14 06:13:00,1.8038,1.804,1.8038,1.804,37200000.0
2009-05-14 06:14:00,1.8042,1.8044,1.80405,1.8042,52400000.0
2009-05-14 06:15:00,1.8044,1.80455,1.804,1.8042,48800000.0
2009-05-14 06:16:00,1.80415,1.8043,1.8039,1.80405,61400000.0
2009-05-14 06:17:00,1.8042,1.8042,1.80335,1.80395,106600000.0
2009-05-14 06:18:00,1.80405,1.80445,1.80365,1.80375,100600000.0
2009-05-14 06:19:00,1.80405,1.8043,1.80395,1.80405,76800000.0
2009-05-14 06:20:00,1.80405,1.8044,1.8039,1.8041,78400000.0
2009-05-14 06:21:00,1.8041,1.805,1.804,1.8042,182400000.0
2009-05-14 06:22:00,1.8042,1.80445,1.8037,1.80395,154400000.0
2009-05-14 06:23:00,1.80395,1.80415,1.8035,1.8037,47400000.0
2009-05-14 06:24:00,1.8039,1.80405,1.8037,1.804,48400000.0
2009-05-14 06:25:00,1.8039,1.80435,1.8039,1.80435,118000000.0
2009-05-14 06:26:00,1.8044,1.8048,1.8041,1.8041,91800000.0
2009-05-14 06:27:00,1.8041,1.8042,1.80395,1.8042,27600000.0
2009-05-14 06:28:00,1.8043,1.8043,1.80335,1.8034,35400000.0
2009-05-14 06:29:00,1.80345,1.80365,1.80335,1.80355,51400000.0
2009-05-14 06:30:00,1.8036,1.8036,1.80335,1.80335,48800000.0
2009-05-14 06:31:00,1.8035,1.8035,1.8033,1.8033,31000000.0
2009-05-14 06:32:00,1.8033,1.80355,1.8026,1.80285,92000000.0
2009-05-14 06:33:00,1.80285,1.80325,1.8027,1.8028,226000000.0
2009-05-14 06:34:00,1.803,1.803,1.8025,1.803,133600000.0
2009-05-14 06:35:00,1.80285,1.80315,1.8015,1.8021,113800000.0
2009-05-14 06:36:00,1.80195,1.8031,1.80195,1.80285,128800000.0
2009-05-14 06:37:00,1.8031,1.8031,1.8019,1.8021,58600000.0
2009-05-14 06:38:00,1.80195,1.80235,1.80195,1.8022,39000000.0
2009-05-14 06:39:00,1.8024,1.8025,1.80195,1.8022,53000000.0
2009-05-14 06:40:00,1.8022,1.80275,1.8022,1.8022,70800000.0
2009-05-14 06:41:00,1.8022,1.8022,1.8019,1.802,30200000.0
2009-05-14 06:42:00,1.80205,1.8022,1.80135,1.8019,87600000.0
2009-05-14 06:43:00,1.8019,1.8021,1.80145,1.8021,118600000.0
2009-05-14 06:44:00,1.802,1.80215,1.8016,1.80215,46200000.0
2009-05-14 06:45:00,1.80205,1.8022,1.80185,1.8021,51600000.0
2009-05-14 06:46:00,1.8022,1.8024,1.8014,1.8019,137600000.0
2009-05-14 06:47:00,1.8021,1.8023,1.8013,1.80175,125200000.0
2009-05-14 06:48:00,1.80165,1.80165,1.8008,1.80095,131800000.0
2009-05-14 06:49:00,1.801,1.801,1.8001,1.8001,145000000.0
2009-05-14 06:50:00,1.80035,1.8011,1.80025,1.80065,162200000.0
2009-05-14 06:51:00,1.80055,1.80095,1.80015,1.8004,53400000.0
2009-05-14 06:52:00,1.8005,1.80065,1.8001,1.80065,79200000.0
2009-05-14 06:53:00,1.8007,1.80115,1.8007,1.8011,67600000.0
2009-05-14 06:54:00,1.8013,1.8015,1.8011,1.8013,49400000.0
2009-05-14 06:55:00,1.8014,1.8016,1.80125,1.8016,18400000.0
2009-05-14 06:56:00,1.80155,1.802,1.80135,1.8019,89600000.0
2009-05-14 06:57:00,1.80185,1.8019,1.80185,1.8019,9600000.0
2009-05-14 06:58:00,1.8019,1.80195,1.8018,1.80195,23000000.0
2009-05-14 06:59:00,1.80215,1.8024,1.8021,1.8024,22400000.0
2009-05-14 07:00:00,1.80245,1.80335,1.80225,1.80325,96200000.0
2009-05-14 07:01:00,1.80315,1.80355,1.80255,1.80255,259400000.0
2009-05-14 07:02:00,1.80265,1.8031,1.80245,1.8026,81600000.0
2009-05-14 07:03:00,1.8026,1.8026,1.80145,1.80145,148000000.0
2009-05-14 07:04:00,1.80145,1.8019,1.80145,1.80165,22200000.0
2009-05-14 07:05:00,1.80165,1.8017,1.80145,1.8015,27400000.0
2009-05-14 07:06:00,1.8015,1.80165,1.80145,1.80165,36200000.0
2009-05-14 07:07:00,1.8014,1.80195,1.80125,1.80165,90800000.0
2009-05-14 07:08:00,1.8016,1.80165,1.8014,1.8016,43800000.0
2009-05-14 07:09:00,1.8017,1.8019,1.8016,1.80175,100400000.0
2009-05-14 07:10:00,1.80175,1.802,1.8017,1.80175,73000000.0
2009-05-14 07:11:00,1.80175,1.8021,1.8014,1.8017,144200000.0
2009-05-14 07:12:00,1.80175,1.8023,1.80165,1.8023,107000000.0
2009-05-14 07:13:00,1.8021,1.80235,1.80195,1.80235,39800000.0
2009-05-14 07:14:00,1.8023,1.8023,1.8022,1.8022,13200000.0
2009-05-14 07:15:00,1.8022,1.8023,1.80185,1.8023,62600000.0
2009-05-14 07:16:00,1.80235,1.8026,1.8023,1.8024,78600000.0
2009-05-14 07:17:00,1.80225,1.8024,1.802,1.8024,71600000.0
2009-05-14 07:18:00,1.8023,1.80255,1.80185,1.80225,104000000.0
2009-05-14 07:19:00,1.80225,1.8029,1.8021,1.80285,92000000.0
2009-05-14 07:20:00,1.80275,1.8031,1.80235,1.80255,109800000.0
2009-05-14 07:21:00,1.80275,1.80275,1.8024,1.8024,37800000.0
2009-05-14 07:22:00,1.80245,1.8025,1.8022,1.8025,64200000.0
2009-05-14 07:23:00,1.80265,1.80265,1.8021,1.80245,55800000.0
2009-05-14 07:24:00,1.80225,1.8027,1.802,1.8023,88000000.0
2009-05-14 07:25:00,1.8021,1.8025,1.8021,1.8025,39800000.0
2009-05-14 07:26:00,1.80235,1.8028,1.80225,1.8028,57000000.0
2009-05-14 07:27:00,1.80295,1.80305,1.8025,1.80275,69600000.0
2009-05-14 07:28:00,1.80265,1.80265,1.80265,1.80265,8600000.0
2009-05-14 07:29:00,1.80265,1.8027,1.80215,1.8025,82200000.0
2009-05-14 07:30:00,1.80235,1.80265,1.80115,1.80125,94000000.0
2009-05-14 07:31:00,1.80125,1.8019,1.80125,1.8014,72400000.0
2009-05-14 07:32:00,1.80135,1.8015,1.8013,1.8015,43600000.0
2009-05-14 07:33:00,1.80165,1.80175,1.80105,1.80165,100800000.0
2009-05-14 07:34:00,1.80195,1.80205,1.80115,1.8018,109000000.0
2009-05-14 07:35:00,1.80155,1.802,1.8004,1.8006,205600000.0
2009-05-14 07:36:00,1.8006,1.80085,1.80045,1.80075,64000000.0
2009-05-14 07:37:00,1.80065,1.80075,1.80055,1.80075,43600000.0
2009-05-14 07:38:00,1.8008,1.80085,1.80025,1.80055,55800000.0
2009-05-14 07:39:00,1.80055,1.80095,1.80055,1.80095,30200000.0
2009-05-14 07:40:00,1.8009,1.801,1.8003,1.80045,100000000.0
2009-05-14 07:41:00,1.80055,1.8015,1.80055,1.80095,40000000.0
2009-05-14 07:42:00,1.80105,1.8016,1.80105,1.8013,78200000.0
2009-05-14 07:43:00,1.8013,1.8022,1.80105,1.802,141800000.0
2009-05-14 07:44:00,1.802,1.80275,1.80175,1.80225,120600000.0
2009-05-14 07:45:00,1.80225,1.80235,1.8016,1.8017,83800000.0
2009-05-14 07:46:00,1.80175,1.80205,1.80175,1.8019,59200000.0
2009-05-14 07:47:00,1.8019,1.80215,1.8017,1.8021,71200000.0
2009-05-14 07:48:00,1.80205,1.80275,1.8019,1.80195,132600000.0
2009-05-14 07:49:00,1.80195,1.8024,1.80175,1.8021,133800000.0
2009-05-14 07:50:00,1.80195,1.8021,1.8017,1.8021,45600000.0
2009-05-14 07:51:00,1.8021,1.8021,1.80165,1.80175,84200000.0
2009-05-14 07:52:00,1.80175,1.802,1.80175,1.80175,60000000.0
2009-05-14 07:53:00,1.8017,1.80225,1.80155,1.8018,96200000.0
2009-05-14 07:54:00,1.8019,1.8027,1.8018,1.8023,124800000.0
2009-05-14 07:55:00,1.8024,1.8026,1.8021,1.80255,138600000.0
2009-05-14 07:56:00,1.80255,1.803,1.802,1.8026,232000000.0
2009-05-14 07:57:00,1.8026,1.80315,1.8026,1.80315,97800000.0
2009-05-14 07:58:00,1.8031,1.8032,1.8024,1.803,194600000.0
2009-05-14 07:59:00,1.803,1.80335,1.80275,1.80305,80200000.0
2009-05-14 08:00:00,1.80315,1.80335,1.80285,1.80335,137000000.0
2009-05-14 08:01:00,1.80335,1.80375,1.80265,1.80375,115400000.0
2009-05-14 08:02:00,1.8037,1.8042,1.803,1.80405,147200000.0
2009-05-14 08:03:00,1.8039,1.8044,1.8033,1.804,205400000.0
2009-05-14 08:04:00,1.80395,1.8041,1.8032,1.80325,181000000.0
2009-05-14 08:05:00,1.80325,1.8043,1.8032,1.804,85200000.0
2009-05-14 08:06:00,1.80395,1.8042,1.8035,1.8039,82400000.0
2009-05-14 08:07:00,1.8039,1.8045,1.8038,1.80405,111600000.0
2009-05-14 08:08:00,1.80395,1.80405,1.8033,1.8034,166000000.0
2009-05-14 08:09:00,1.8033,1.80345,1.8031,1.80325,136400000.0
2009-05-14 08:10:00,1.80345,1.8035,1.80315,1.80335,65200000.0
2009-05-14 08:11:00,1.80335,1.8035,1.80325,1.8034,67000000.0
2009-05-14 08:12:00,1.80345,1.80385,1.8032,1.8034,110400000.0
2009-05-14 08:13:00,1.8034,1.80415,1.8028,1.80395,182600000.0
2009-05-14 08:14:00,1.80335,1.8039,1.803,1.8031,189000000.0
2009-05-14 08:15:00,1.80305,1.80305,1.80255,1.8027,89700000.0
2009-05-14 08:16:00,1.8027,1.8027,1.802,1.80245,136200000.0
2009-05-14 08:17:00,1.8023,1.80285,1.80215,1.8028,109200000.0
2009-05-14 08:18:00,1.8028,1.80365,1.8028,1.80345,113200000.0
2009-05-14 08:19:00,1.80285,1.8037,1.8027,1.80315,173400000.0
2009-05-14 08:20:00,1.8033,1.8037,1.803,1.8032,191600000.0
2009-05-14 08:21:00,1.80315,1.8037,1.80305,1.80305,104400000.0
2009-05-14 08:22:00,1.80315,1.80345,1.80305,1.8034,41000000.0
2009-05-14 08:23:00,1.8034,1.80425,1.80325,1.80365,113400000.0
2009-05-14 08:24:00,1.8037,1.8043,1.8035,1.8039,128400000.0
2009-05-14 08:25:00,1.8038,1.8043,1.8038,1.80395,152200000.0
2009-05-14 08:26:00,1.80395,1.804,1.80385,1.804,24400000.0
2009-05-14 08:27:00,1.804,1.8041,1.80295,1.8035,167600000.0
2009-05-14 08:28:00,1.8035,1.8035,1.8022,1.80275,148600000.0
2009-05-14 08:29:00,1.8028,1.8034,1.8027,1.8028,165200000.0
2009-05-14 08:30:00,1.80295,1.803,1.8026,1.8026,148000000.0
2009-05-14 08:31:00,1.80265,1.8032,1.8025,1.8028,145600000.0
2009-05-14 08:32:00,1.8028,1.80295,1.80225,1.80295,274800000.0
2009-05-14 08:33:00,1.80295,1.8033,1.8023,1.8031,192800000.0
2009-05-14 08:34:00,1.80305,1.8034,1.80245,1.8029,223200000.0
2009-05-14 08:35:00,1.8028,1.803,1.8024,1.8028,218600000.0
2009-05-14 08:36:00,1.8028,1.80295,1.8022,1.80275,196400000.0
2009-05-14 08:37:00,1.80275,1.8029,1.80255,1.8027,128400000.0
2009-05-14 08:38:00,1.8028,1.8033,1.80245,1.8033,159200000.0
2009-05-14 08:39:00,1.80325,1.8034,1.8026,1.80295,263400000.0
2009-05-14 08:40:00,1.80295,1.8036,1.8029,1.80325,267000000.0
2009-05-14 08:41:00,1.8034,1.8036,1.80295,1.8031,212400000.0
2009-05-14 08:42:00,1.80315,1.8035,1.8029,1.80295,195000000.0
2009-05-14 08:43:00,1.80285,1.8036,1.80265,1.8034,247800000.0
2009-05-14 08:44:00,1.8034,1.80465,1.8026,1.80465,207400000.0
2009-05-14 08:45:00,1.80465,1.80465,1.8039,1.8041,187800000.0
2009-05-14 08:46:00,1.80415,1.8042,1.803,1.80315,187600000.0
2009-05-14 08:47:00,1.80315,1.8033,1.80245,1.80245,214200000.0
2009-05-14 08:48:00,1.8025,1.80295,1.80215,1.8024,254400000.0
2009-05-14 08:49:00,1.8024,1.80265,1.80185,1.8023,186200000.0
2009-05-14 08:50:00,1.8023,1.8039,1.80225,1.80375,263400000.0
2009-05-14 08:51:00,1.8038,1.80435,1.80365,1.8042,252600000.0
2009-05-14 08:52:00,1.8042,1.80455,1.8037,1.8039,211800000.0
2009-05-14 08:53:00,1.8038,1.8041,1.80275,1.8029,157000000.0
2009-05-14 08:54:00,1.803,1.8036,1.80275,1.8034,139800000.0
2009-05-14 08:55:00,1.8034,1.8037,1.80295,1.803,138400000.0
2009-05-14 08:56:00,1.803,1.8037,1.803,1.80365,124800000.0
2009-05-14 08:57:00,1.8037,1.8038,1.8027,1.80285,219200000.0
2009-05-14 08:58:00,1.80285,1.80325,1.8025,1.8029,180800000.0
2009-05-14 08:59:00,1.8029,1.803,1.80235,1.80255,205600000.0
2009-05-14 09:00:00,1.80255,1.8034,1.80245,1.80295,197400000.0
2009-05-14 09:01:00,1.80295,1.8035,1.80275,1.80305,251600000.0
2009-05-14 09:02:00,1.80325,1.8033,1.80175,1.80195,208800000.0
2009-05-14 09:03:00,1.80195,1.80205,1.80085,1.801,314000000.0
2009-05-14 09:04:00,1.80105,1.8015,1.8006,1.801,307600000.0
2009-05-14 09:05:00,1.80075,1.8023,1.80075,1.8023,279800000.0
2009-05-14 09:06:00,1.8023,1.8033,1.80185,1.8027,210400000.0
2009-05-14 09:07:00,1.8028,1.8041,1.80195,1.8034,350000000.0
2009-05-14 09:08:00,1.8031,1.8034,1.8017,1.8019,271000000.0
2009-05-14 09:09:00,1.80175,1.8023,1.8015,1.8023,231400000.0
2009-05-14 09:10:00,1.8021,1.8026,1.8017,1.8025,302800000.0
2009-05-14 09:11:00,1.8027,1.80415,1.80235,1.8039,291200000.0
2009-05-14 09:12:00,1.8037,1.805,1.8037,1.8043,278400000.0
2009-05-14 09:13:00,1.8042,1.8054,1.804,1.8047,324400000.0
2009-05-14 09:14:00,1.8046,1.8048,1.8039,1.80395,195400000.0
2009-05-14 09:15:00,1.8041,1.8054,1.8041,1.8047,301500000.0
2009-05-14 09:16:00,1.80485,1.8052,1.80385,1.8044,310800000.0
2009-05-14 09:17:00,1.8044,1.8045,1.80345,1.8039,368200000.0
2009-05-14 09:18:00,1.804,1.8043,1.80345,1.8041,344200000.0
2009-05-14 09:19:00,1.80365,1.8044,1.8036,1.80375,330000000.0
2009-05-14 09:20:00,1.8039,1.8044,1.8034,1.8043,329400000.0
2009-05-14 09:21:00,1.8043,1.8056,1.8041,1.8051,241400000.0
2009-05-14 09:22:00,1.80515,1.8054,1.8046,1.80465,244400000.0
2009-05-14 09:23:00,1.80455,1.805,1.8042,1.8042,148200000.0
2009-05-14 09:24:00,1.80415,1.8054,1.80395,1.80505,213600000.0
2009-05-14 09:25:00,1.8051,1.8052,1.80435,1.8048,220400000.0
2009-05-14 09:26:00,1.80485,1.8055,1.8045,1.8054,177800000.0
2009-05-14 09:27:00,1.80515,1.8085,1.80515,1.8079,254600000.0
2009-05-14 09:28:00,1.8078,1.8099,1.8077,1.8097,328200000.0
2009-05-14 09:29:00,1.8097,1.8097,1.80875,1.8089,287400000.0
2009-05-14 09:30:00,1.8089,1.8098,1.80835,1.8089,219000000.0
2009-05-14 09:31:00,1.8089,1.8102,1.8086,1.8099,247600000.0
2009-05-14 09:32:00,1.8099,1.812,1.8098,1.8119,279000000.0
2009-05-14 09:33:00,1.81175,1.81175,1.8101,1.81095,275400000.0
2009-05-14 09:34:00,1.8109,1.8109,1.80935,1.8103,251200000.0
2009-05-14 09:35:00,1.8102,1.81045,1.80995,1.81,171600000.0
2009-05-14 09:36:00,1.81,1.8106,1.8095,1.8097,154000000.0
2009-05-14 09:37:00,1.80975,1.80985,1.8087,1.8088,279400000.0
2009-05-14 09:38:00,1.809,1.8105,1.80885,1.8102,152600000.0
2009-05-14 09:39:00,1.8102,1.8108,1.81,1.81025,220200000.0
2009-05-14 09:40:00,1.81015,1.81015,1.80895,1.81015,193200000.0
2009-05-14 09:41:00,1.8103,1.81035,1.80935,1.8099,242600000.0
2009-05-14 09:42:00,1.80985,1.81015,1.80845,1.8085,280800000.0
2009-05-14 09:43:00,1.8085,1.8096,1.80845,1.8089,276200000.0
2009-05-14 09:44:00,1.809,1.809,1.80755,1.80765,186200000.0
2009-05-14 09:45:00,1.80745,1.80805,1.8073,1.80785,262800000.0
2009-05-14 09:46:00,1.8078,1.80785,1.80655,1.80695,333800000.0
2009-05-14 09:47:00,1.8068,1.8076,1.8058,1.8068,323600000.0
2009-05-14 09:48:00,1.8068,1.8071,1.80665,1.807,184200000.0
2009-05-14 09:49:00,1.8071,1.8081,1.80705,1.80755,184400000.0
2009-05-14 09:50:00,1.8077,1.80775,1.80735,1.8077,157800000.0
2009-05-14 09:51:00,1.80765,1.808,1.80735,1.80795,247600000.0
2009-05-14 09:52:00,1.80785,1.8082,1.80735,1.8075,241600000.0
2009-05-14 09:53:00,1.80755,1.8082,1.8073,1.808,214800000.0
2009-05-14 09:54:00,1.8083,1.8083,1.80705,1.8075,272200000.0
2009-05-14 09:55:00,1.8075,1.8079,1.8074,1.80775,181600000.0
2009-05-14 09:56:00,1.80765,1.8081,1.80745,1.8076,233000000.0
2009-05-14 09:57:00,1.80755,1.8081,1.80755,1.8077,178800000.0
2009-05-14 09:58:00,1.80765,1.8081,1.8073,1.8079,318600000.0
2009-05-14 09:59:00,1.808,1.8081,1.8068,1.80765,279400000.0
2009-05-14 10:00:00,1.8074,1.8083,1.8074,1.8081,375800000.0
2009-05-14 10:01:00,1.8081,1.8081,1.807,1.8078,329000000.0
2009-05-14 10:02:00,1.8078,1.8082,1.80735,1.808,242000000.0
2009-05-14 10:03:00,1.8079,1.808,1.80705,1.8073,280400000.0
2009-05-14 10:04:00,1.80725,1.8073,1.80665,1.80685,164400000.0
2009-05-14 10:05:00,1.80675,1.8072,1.8064,1.8067,236400000.0
2009-05-14 10:06:00,1.8067,1.80675,1.8062,1.80645,343000000.0
2009-05-14 10:07:00,1.80645,1.8067,1.80615,1.80635,361800000.0
2009-05-14 10:08:00,1.8064,1.8066,1.80595,1.8063,313600000.0
2009-05-14 10:09:00,1.8063,1.8067,1.80605,1.8062,295000000.0
2009-05-14 10:10:00,1.8061,1.8071,1.8058,1.8069,290200000.0
2009-05-14 10:11:00,1.807,1.807,1.8064,1.8068,271400000.0
2009-05-14 10:12:00,1.8068,1.80765,1.8066,1.8072,313200000.0
2009-05-14 10:13:00,1.80725,1.80725,1.8062,1.80645,263000000.0
2009-05-14 10:14:00,1.80645,1.80665,1.80535,1.80565,299400000.0
2009-05-14 10:15:00,1.80545,1.8056,1.8047,1.8051,380400000.0
2009-05-14 10:16:00,1.80475,1.80605,1.80465,1.8058,237600000.0
2009-05-14 10:17:00,1.8057,1.806,1.8047,1.80555,316500000.0
2009-05-14 10:18:00,1.8057,1.80665,1.80535,1.806,269000000.0
2009-05-14 10:19:00,1.806,1.8068,1.80555,1.80555,264600000.0
2009-05-14 10:20:00,1.8058,1.8061,1.8056,1.806,255800000.0
2009-05-14 10:21:00,1.8057,1.8064,1.80505,1.8064,243200000.0
2009-05-14 10:22:00,1.80645,1.8065,1.8057,1.8057,194000000.0
2009-05-14 10:23:00,1.80585,1.8065,1.80565,1.8062,286600000.0
2009-05-14 10:24:00,1.80625,1.8063,1.80475,1.80575,347400000.0
2009-05-14 10:25:00,1.80575,1.8068,1.80525,1.80545,236200000.0
2009-05-14 10:26:00,1.80545,1.80545,1.80515,1.8053,154400000.0
2009-05-14 10:27:00,1.80535,1.80665,1.80535,1.8065,236400000.0
2009-05-14 10:28:00,1.8065,1.80685,1.80585,1.8061,233000000.0
2009-05-14 10:29:00,1.8062,1.8062,1.8058,1.8059,208200000.0
2009-05-14 10:30:00,1.806,1.8064,1.8054,1.8061,278800000.0
2009-05-14 10:31:00,1.80615,1.8071,1.80605,1.80665,235000000.0
2009-05-14 10:32:00,1.8067,1.807,1.8064,1.8065,257400000.0
2009-05-14 10:33:00,1.8065,1.807,1.80625,1.8068,206200000.0
2009-05-14 10:34:00,1.80695,1.808,1.8067,1.8068,329200000.0
2009-05-14 10:35:00,1.80665,1.8077,1.80665,1.8074,293600000.0
2009-05-14 10:36:00,1.8074,1.8083,1.8071,1.8076,347200000.0
2009-05-14 10:37:00,1.8077,1.8091,1.807,1.8086,296400000.0
2009-05-14 10:38:00,1.8085,1.8089,1.808,1.8088,252800000.0
2009-05-14 10:39:00,1.8086,1.8092,1.80775,1.80805,289800000.0
2009-05-14 10:40:00,1.80805,1.8081,1.80725,1.808,230600000.0
2009-05-14 10:41:00,1.808,1.8081,1.80715,1.8078,331400000.0
2009-05-14 10:42:00,1.8078,1.8084,1.80705,1.8072,318400000.0
2009-05-14 10:43:00,1.8073,1.8074,1.8062,1.8063,323800000.0
2009-05-14 10:44:00,1.8063,1.8068,1.8062,1.8068,268800000.0
2009-05-14 10:45:00,1.8068,1.807,1.80595,1.807,243800000.0
2009-05-14 10:46:00,1.8066,1.8072,1.80595,1.80595,277200000.0
2009-05-14 10:47:00,1.80595,1.80655,1.80545,1.8062,200600000.0
2009-05-14 10:48:00,1.8063,1.80635,1.8057,1.80625,193800000.0
2009-05-14 10:49:00,1.80625,1.8073,1.80605,1.8068,180200000.0
2009-05-14 10:50:00,1.8069,1.8077,1.80635,1.80655,199800000.0
2009-05-14 10:51:00,1.8064,1.80685,1.8062,1.8066,186400000.0
2009-05-14 10:52:00,1.8066,1.8066,1.8061,1.8064,189600000.0
2009-05-14 10:53:00,1.8065,1.8065,1.80585,1.80635,110200000.0
2009-05-14 10:54:00,1.80645,1.8065,1.8059,1.8061,159800000.0
2009-05-14 10:55:00,1.8062,1.8065,1.8055,1.8064,257200000.0
2009-05-14 10:56:00,1.8064,1.8072,1.80625,1.80705,135000000.0
2009-05-14 10:57:00,1.80725,1.8082,1.80695,1.8078,209600000.0
2009-05-14 10:58:00,1.8078,1.8081,1.80715,1.80715,153400000.0
2009-05-14 10:59:00,1.8073,1.8077,1.8066,1.80685,202000000.0
2009-05-14 11:00:00,1.807,1.80705,1.8059,1.80655,233700000.0
2009-05-14 11:01:00,1.80645,1.80735,1.806,1.8071,227800000.0
2009-05-14 11:02:00,1.8071,1.8075,1.8065,1.8069,242400000.0
2009-05-14 11:03:00,1.8076,1.80775,1.80685,1.80755,266000000.0
2009-05-14 11:04:00,1.8076,1.8076,1.80655,1.8066,206800000.0
2009-05-14 11:05:00,1.8066,1.80675,1.80615,1.80645,209000000.0
2009-05-14 11:06:00,1.80645,1.8068,1.8063,1.8065,276000000.0
2009-05-14 11:07:00,1.80655,1.80695,1.8062,1.8062,176400000.0
2009-05-14 11:08:00,1.8063,1.8076,1.8061,1.8075,170600000.0
2009-05-14 11:09:00,1.80755,1.8081,1.8071,1.8077,283000000.0
2009-05-14 11:10:00,1.8078,1.808,1.8074,1.8074,245000000.0
2009-05-14 11:11:00,1.80745,1.808,1.8073,1.80745,127600000.0
2009-05-14 11:12:00,1.80765,1.80775,1.807,1.80745,145600000.0
2009-05-14 11:13:00,1.80735,1.8078,1.80715,1.8075,160000000.0
2009-05-14 11:14:00,1.8074,1.8077,1.8074,1.8076,132000000.0
2009-05-14 11:15:00,1.8079,1.8082,1.807,1.8076,139400000.0
2009-05-14 11:16:00,1.8076,1.80775,1.80715,1.8073,186400000.0
2009-05-14 11:17:00,1.80735,1.80735,1.8067,1.80685,177600000.0
2009-05-14 11:18:00,1.8068,1.80725,1.8065,1.80695,163400000.0
2009-05-14 11:19:00,1.8069,1.80745,1.80655,1.80675,172200000.0
2009-05-14 11:20:00,1.80665,1.8067,1.8061,1.8061,147800000.0
2009-05-14 11:21:00,1.8063,1.8064,1.8056,1.80585,235000000.0
2009-05-14 11:22:00,1.8056,1.807,1.8056,1.807,311800000.0
2009-05-14 11:23:00,1.807,1.8072,1.8062,1.80625,177800000.0
2009-05-14 11:24:00,1.8062,1.80755,1.8062,1.807,174400000.0
2009-05-14 11:25:00,1.807,1.8077,1.80675,1.8071,205800000.0
2009-05-14 11:26:00,1.8071,1.8075,1.8066,1.8069,183000000.0
2009-05-14 11:27:00,1.80685,1.80725,1.8061,1.8065,139600000.0
2009-05-14 11:28:00,1.80665,1.8069,1.8056,1.8068,88800000.0
2009-05-14 11:29:00,1.80685,1.807,1.8064,1.8068,137600000.0
2009-05-14 11:30:00,1.80695,1.8078,1.8066,1.8076,241200000.0
2009-05-14 11:31:00,1.8075,1.8083,1.80735,1.808,239000000.0
2009-05-14 11:32:00,1.8079,1.8082,1.80745,1.80755,292000000.0
2009-05-14 11:33:00,1.80755,1.8077,1.80715,1.8072,109400000.0
2009-05-14 11:34:00,1.80735,1.8077,1.8071,1.8076,151000000.0
2009-05-14 11:35:00,1.8075,1.8077,1.807,1.80705,132600000.0
2009-05-14 11:36:00,1.80705,1.8077,1.8068,1.80695,177000000.0
2009-05-14 11:37:00,1.8071,1.8076,1.80685,1.807,182600000.0
2009-05-14 11:38:00,1.80695,1.80715,1.80665,1.80685,131400000.0
2009-05-14 11:39:00,1.80705,1.8082,1.80685,1.8082,220400000.0
2009-05-14 11:40:00,1.8081,1.8081,1.8072,1.8073,361000000.0
2009-05-14 11:41:00,1.8072,1.8084,1.80705,1.80835,275600000.0
2009-05-14 11:42:00,1.8083,1.8085,1.807,1.8073,269400000.0
2009-05-14 11:43:00,1.8073,1.8078,1.8072,1.8077,236400000.0
2009-05-14 11:44:00,1.8077,1.8079,1.80725,1.80735,274400000.0
2009-05-14 11:45:00,1.8072,1.8075,1.80665,1.80685,238600000.0
2009-05-14 11:46:00,1.80675,1.808,1.80675,1.80785,219800000.0
2009-05-14 11:47:00,1.80785,1.80855,1.8075,1.8084,152700000.0
2009-05-14 11:48:00,1.8084,1.8093,1.8077,1.8089,197000000.0
2009-05-14 11:49:00,1.8088,1.8099,1.8088,1.8088,240800000.0
2009-05-14 11:50:00,1.8088,1.8097,1.808,1.8093,270800000.0
2009-05-14 11:51:00,1.8092,1.81075,1.8091,1.8095,333600000.0
2009-05-14 11:52:00,1.8095,1.8103,1.80895,1.8101,269400000.0
2009-05-14 11:53:00,1.8101,1.8104,1.80925,1.8098,236700000.0
2009-05-14 11:54:00,1.8096,1.8098,1.8088,1.809,229300000.0
2009-05-14 11:55:00,1.809,1.81,1.8089,1.8096,280400000.0
2009-05-14 11:56:00,1.80965,1.81,1.80905,1.80905,242200000.0
2009-05-14 11:57:00,1.8092,1.80945,1.80865,1.8094,134000000.0
2009-05-14 11:58:00,1.80935,1.8095,1.8083,1.8083,210200000.0
2009-05-14 11:59:00,1.8083,1.8087,1.80765,1.8083,232400000.0
2009-05-14 12:00:00,1.8083,1.80925,1.8081,1.8091,163800000.0
2009-05-14 12:01:00,1.809,1.8092,1.8071,1.8074,264800000.0
2009-05-14 12:02:00,1.8074,1.80915,1.80725,1.808,290200000.0
2009-05-14 12:03:00,1.808,1.8086,1.80715,1.8078,243200000.0
2009-05-14 12:04:00,1.8079,1.8085,1.8075,1.8085,234200000.0
2009-05-14 12:05:00,1.8085,1.8085,1.8079,1.8083,313600000.0
2009-05-14 12:06:00,1.8083,1.80845,1.80795,1.8081,158800000.0
2009-05-14 12:07:00,1.8081,1.8082,1.80745,1.8076,259200000.0
2009-05-14 12:08:00,1.80765,1.8077,1.8071,1.8075,173400000.0
2009-05-14 12:09:00,1.80755,1.8077,1.80715,1.8075,231600000.0
2009-05-14 12:10:00,1.8075,1.8078,1.8071,1.8075,160800000.0
2009-05-14 12:11:00,1.8071,1.80765,1.8067,1.8073,305800000.0
2009-05-14 12:12:00,1.8072,1.8077,1.80695,1.8075,165200000.0
2009-05-14 12:13:00,1.80745,1.8088,1.80745,1.8085,249400000.0
2009-05-14 12:14:00,1.8083,1.8085,1.80795,1.8084,237800000.0
2009-05-14 12:15:00,1.8084,1.8098,1.8083,1.8094,267400000.0
2009-05-14 12:16:00,1.8095,1.8102,1.8093,1.8099,223000000.0
2009-05-14 12:17:00,1.80995,1.81,1.80925,1.8094,204600000.0
2009-05-14 12:18:00,1.80955,1.8102,1.8092,1.8101,160200000.0
2009-05-14 12:19:00,1.8102,1.8109,1.80985,1.8109,159800000.0
2009-05-14 12:20:00,1.8108,1.8113,1.80985,1.8102,249800000.0
2009-05-14 12:21:00,1.8101,1.8105,1.8096,1.8102,296000000.0
2009-05-14 12:22:00,1.8103,1.8104,1.80925,1.8096,268400000.0
2009-05-14 12:23:00,1.8096,1.8104,1.8093,1.8104,155200000.0
2009-05-14 12:24:00,1.8105,1.8109,1.81,1.81045,130200000.0
2009-05-14 12:25:00,1.8105,1.8114,1.81035,1.81125,270200000.0
2009-05-14 12:26:00,1.81115,1.8129,1.81115,1.8127,283400000.0
2009-05-14 12:27:00,1.8128,1.81325,1.8118,1.81275,259200000.0
2009-05-14 12:28:00,1.81265,1.8138,1.81255,1.81355,216000000.0
2009-05-14 12:29:00,1.8136,1.8139,1.8124,1.8127,226000000.0
2009-05-14 12:30:00,1.8127,1.8131,1.8126,1.81305,235800000.0
2009-05-14 12:31:00,1.81305,1.81375,1.81285,1.8135,148200000.0
2009-05-14 12:32:00,1.81355,1.81405,1.8131,1.8134,132800000.0
2009-05-14 12:33:00,1.81345,1.81445,1.81325,1.81385,218200000.0
2009-05-14 12:34:00,1.81385,1.81385,1.81225,1.8128,233800000.0
2009-05-14 12:35:00,1.8127,1.81355,1.81235,1.81345,289000000.0
2009-05-14 12:36:00,1.8132,1.81405,1.81225,1.81265,267200000.0
2009-05-14 12:37:00,1.81255,1.8126,1.8114,1.8115,223200000.0
2009-05-14 12:38:00,1.8115,1.812,1.81065,1.81085,178400000.0
2009-05-14 12:39:00,1.81095,1.8116,1.8109,1.81105,154200000.0
2009-05-14 12:40:00,1.8111,1.81245,1.8109,1.81215,210600000.0
2009-05-14 12:41:00,1.81215,1.81235,1.81165,1.8117,161800000.0
2009-05-14 12:42:00,1.81175,1.8137,1.81165,1.81305,186600000.0
2009-05-14 12:43:00,1.81305,1.8136,1.8117,1.8121,233000000.0
2009-05-14 12:44:00,1.8121,1.8124,1.8114,1.8116,211800000.0
2009-05-14 12:45:00,1.8116,1.8117,1.81085,1.8115,188000000.0
2009-05-14 12:46:00,1.8114,1.81205,1.8114,1.81185,146800000.0
2009-05-14 12:47:00,1.8119,1.8122,1.81165,1.8119,190800000.0
2009-05-14 12:48:00,1.8118,1.81295,1.8118,1.81225,203800000.0
2009-05-14 12:49:00,1.81225,1.8123,1.8116,1.81185,138400000.0
2009-05-14 12:50:00,1.8117,1.8125,1.81165,1.81235,109400000.0
2009-05-14 12:51:00,1.8122,1.81245,1.8119,1.812,197000000.0
2009-05-14 12:52:00,1.8121,1.8126,1.81195,1.8126,159200000.0
2009-05-14 12:53:00,1.8125,1.81255,1.81185,1.8122,201000000.0
2009-05-14 12:54:00,1.8122,1.8125,1.8106,1.8107,210200000.0
2009-05-14 12:55:00,1.8106,1.811,1.80935,1.8108,329800000.0
2009-05-14 12:56:00,1.81065,1.8132,1.81065,1.8131,277200000.0
2009-05-14 12:57:00,1.813,1.813,1.81225,1.81235,169000000.0
2009-05-14 12:58:00,1.81235,1.81235,1.81115,1.81115,205600000.0
2009-05-14 12:59:00,1.81115,1.8114,1.81095,1.81095,204200000.0
2009-05-14 13:00:00,1.81095,1.81245,1.81095,1.81225,150000000.0
2009-05-14 13:01:00,1.8123,1.81335,1.81185,1.8119,192000000.0
2009-05-14 13:02:00,1.81195,1.8125,1.81155,1.8116,151800000.0
2009-05-14 13:03:00,1.8116,1.81215,1.81125,1.8115,203800000.0
2009-05-14 13:04:00,1.8116,1.813,1.81145,1.8125,141600000.0
2009-05-14 13:05:00,1.81245,1.81345,1.81165,1.8129,158800000.0
2009-05-14 13:06:00,1.8128,1.813,1.81215,1.8129,124800000.0
2009-05-14 13:07:00,1.81295,1.8132,1.8125,1.813,133200000.0
2009-05-14 13:08:00,1.8131,1.8131,1.8113,1.8123,170600000.0
2009-05-14 13:09:00,1.8123,1.8129,1.8114,1.8121,253400000.0
2009-05-14 13:10:00,1.8118,1.8121,1.8104,1.8107,223200000.0
2009-05-14 13:11:00,1.8107,1.8114,1.81065,1.8109,228800000.0
2009-05-14 13:12:00,1.81085,1.8109,1.80975,1.8106,173400000.0
2009-05-14 13:13:00,1.81055,1.811,1.80995,1.81025,198000000.0
2009-05-14 13:14:00,1.8101,1.8108,1.80995,1.8102,157600000.0
2009-05-14 13:15:00,1.8102,1.81035,1.8093,1.80955,168600000.0
2009-05-14 13:16:00,1.8095,1.8099,1.80945,1.8098,169800000.0
2009-05-14 13:17:00,1.8098,1.81015,1.80845,1.8085,138400000.0
2009-05-14 13:18:00,1.8086,1.8102,1.8084,1.81,139000000.0
2009-05-14 13:19:00,1.80995,1.8104,1.8097,1.8099,135800000.0
2009-05-14 13:20:00,1.8101,1.8109,1.80975,1.81025,97600000.0
2009-05-14 13:21:00,1.8106,1.8109,1.80965,1.80965,139800000.0
2009-05-14 13:22:00,1.8097,1.8099,1.80955,1.8098,93800000.0
2009-05-14 13:23:00,1.8099,1.81105,1.8099,1.81095,105400000.0
2009-05-14 13:24:00,1.81085,1.8116,1.8107,1.81145,185000000.0
2009-05-14 13:25:00,1.81145,1.8115,1.81065,1.8109,99600000.0
2009-05-14 13:26:00,1.81085,1.81115,1.81035,1.8109,132600000.0
2009-05-14 13:27:00,1.81095,1.811,1.81,1.81015,124600000.0
2009-05-14 13:28:00,1.8102,1.8108,1.8098,1.8098,178200000.0
2009-05-14 13:29:00,1.8099,1.8102,1.8094,1.80975,119200000.0
2009-05-14 13:30:00,1.8097,1.8107,1.8096,1.8107,224800000.0
2009-05-14 13:31:00,1.81085,1.81195,1.8104,1.81125,280200000.0
2009-05-14 13:32:00,1.81185,1.8126,1.8115,1.8125,300800000.0
2009-05-14 13:33:00,1.8125,1.8127,1.8115,1.8124,200400000.0
2009-05-14 13:34:00,1.8123,1.8124,1.8116,1.81215,235600000.0
2009-05-14 13:35:00,1.8122,1.8139,1.812,1.81325,355200000.0
2009-05-14 13:36:00,1.81325,1.81435,1.81325,1.8137,269600000.0
2009-05-14 13:37:00,1.8137,1.81425,1.8135,1.81365,203400000.0
2009-05-14 13:38:00,1.81365,1.814,1.81335,1.8135,234200000.0
2009-05-14 13:39:00,1.8135,1.814,1.8128,1.8135,187400000.0
2009-05-14 13:40:00,1.8135,1.81425,1.81335,1.8134,206400000.0
2009-05-14 13:41:00,1.8129,1.8135,1.8126,1.81315,235000000.0
2009-05-14 13:42:00,1.81325,1.81395,1.8131,1.81345,208600000.0
2009-05-14 13:43:00,1.8135,1.81355,1.81285,1.81325,148400000.0
2009-05-14 13:44:00,1.8132,1.81345,1.8122,1.81235,138000000.0
2009-05-14 13:45:00,1.8128,1.81285,1.8114,1.8115,190600000.0
2009-05-14 13:46:00,1.81145,1.8126,1.8112,1.81225,154000000.0
2009-05-14 13:47:00,1.81225,1.81245,1.81165,1.8118,136600000.0
2009-05-14 13:48:00,1.8118,1.8121,1.8114,1.8117,124200000.0
2009-05-14 13:49:00,1.8117,1.8118,1.8105,1.8107,214400000.0
2009-05-14 13:50:00,1.81085,1.8113,1.81035,1.81075,259200000.0
2009-05-14 13:51:00,1.8108,1.8112,1.8106,1.8107,192000000.0
2009-05-14 13:52:00,1.81075,1.81135,1.81035,1.81035,245200000.0
2009-05-14 13:53:00,1.81025,1.81045,1.8095,1.8096,216400000.0
2009-05-14 13:54:00,1.80945,1.81015,1.80885,1.8094,194600000.0
2009-05-14 13:55:00,1.8094,1.80965,1.8084,1.8095,198600000.0
2009-05-14 13:56:00,1.8095,1.80995,1.8095,1.80995,107800000.0
2009-05-14 13:57:00,1.81005,1.81005,1.80875,1.8089,206900000.0
2009-05-14 13:58:00,1.809,1.8101,1.809,1.8097,217800000.0
2009-05-14 13:59:00,1.8098,1.8108,1.80955,1.81055,174200000.0
2009-05-14 14:00:00,1.81055,1.81105,1.8104,1.8108,133000000.0
2009-05-14 14:01:00,1.8108,1.8113,1.81055,1.81115,177600000.0
2009-05-14 14:02:00,1.81125,1.8116,1.8101,1.81025,170200000.0
2009-05-14 14:03:00,1.81025,1.81045,1.8096,1.81,146800000.0
2009-05-14 14:04:00,1.80995,1.81015,1.80955,1.81,139800000.0
2009-05-14 14:05:00,1.81005,1.81125,1.80975,1.81115,163400000.0
2009-05-14 14:06:00,1.81115,1.81115,1.80995,1.8104,302200000.0
2009-05-14 14:07:00,1.81035,1.8105,1.80975,1.81025,245200000.0
2009-05-14 14:08:00,1.81025,1.81025,1.8095,1.80965,366400000.0
2009-05-14 14:09:00,1.8097,1.8102,1.80955,1.81,296800000.0
2009-05-14 14:10:00,1.81015,1.8102,1.80925,1.81,328000000.0
2009-05-14 14:11:00,1.81,1.81075,1.8099,1.81035,133000000.0
2009-05-14 14:12:00,1.8103,1.81055,1.8096,1.81,141000000.0
2009-05-14 14:13:00,1.81015,1.8109,1.8099,1.8109,151400000.0
2009-05-14 14:14:00,1.8109,1.8113,1.81085,1.81125,249000000.0
2009-05-14 14:15:00,1.8112,1.81155,1.8108,1.81135,107000000.0
2009-05-14 14:16:00,1.8112,1.8116,1.81075,1.8112,188200000.0
2009-05-14 14:17:00,1.8112,1.8112,1.81025,1.81065,268200000.0
2009-05-14 14:18:00,1.8107,1.8107,1.81,1.8101,295200000.0
2009-05-14 14:19:00,1.8101,1.8106,1.80985,1.81,323000000.0
2009-05-14 14:20:00,1.8101,1.8108,1.80995,1.8105,252200000.0
2009-05-14 14:21:00,1.8105,1.81085,1.8101,1.8106,235200000.0
2009-05-14 14:22:00,1.81075,1.8109,1.80985,1.8102,240800000.0
2009-05-14 14:23:00,1.81025,1.8106,1.80995,1.8102,253600000.0
2009-05-14 14:24:00,1.8102,1.8104,1.8094,1.8102,329400000.0
2009-05-14 14:25:00,1.81005,1.81005,1.80935,1.8095,231200000.0
2009-05-14 14:26:00,1.8096,1.81075,1.8094,1.8106,273600000.0
2009-05-14 14:27:00,1.8104,1.8115,1.80965,1.81065,342000000.0
2009-05-14 14:28:00,1.8107,1.8113,1.81,1.81065,355800000.0
2009-05-14 14:29:00,1.8107,1.8109,1.809,1.809,308600000.0
2009-05-14 14:30:00,1.809,1.8108,1.8079,1.81035,369600000.0
2009-05-14 14:31:00,1.8105,1.8115,1.8095,1.81085,297600000.0
2009-05-14 14:32:00,1.8108,1.8112,1.8103,1.8109,253400000.0
2009-05-14 14:33:00,1.81095,1.8113,1.8101,1.8109,271800000.0
2009-05-14 14:34:00,1.8109,1.8109,1.8095,1.80985,206800000.0
2009-05-14 14:35:00,1.80995,1.8102,1.8088,1.80895,171200000.0
2009-05-14 14:36:00,1.80885,1.80945,1.80855,1.8089,208600000.0
2009-05-14 14:37:00,1.80885,1.80885,1.8083,1.80855,211400000.0
2009-05-14 14:38:00,1.8084,1.8095,1.80815,1.8087,270000000.0
2009-05-14 14:39:00,1.8085,1.8091,1.80835,1.80855,297400000.0
2009-05-14 14:40:00,1.80855,1.80885,1.80755,1.80795,255200000.0
2009-05-14 14:41:00,1.8079,1.80825,1.80765,1.808,298200000.0
2009-05-14 14:42:00,1.808,1.8082,1.8066,1.8069,261800000.0
2009-05-14 14:43:00,1.8071,1.80775,1.80685,1.80755,259400000.0
2009-05-14 14:44:00,1.8076,1.8079,1.8073,1.80755,233400000.0
2009-05-14 14:45:00,1.80745,1.80845,1.80745,1.8083,245600000.0
2009-05-14 14:46:00,1.80835,1.8085,1.80775,1.80815,236000000.0
2009-05-14 14:47:00,1.8083,1.80875,1.80795,1.80815,177000000.0
2009-05-14 14:48:00,1.80805,1.80845,1.80795,1.80805,176200000.0
2009-05-14 14:49:00,1.80805,1.8082,1.8076,1.8079,253400000.0
2009-05-14 14:50:00,1.80835,1.8085,1.8078,1.80795,207800000.0
2009-05-14 14:51:00,1.80795,1.8081,1.80755,1.808,227600000.0
2009-05-14 14:52:00,1.808,1.8082,1.80715,1.80715,302200000.0
2009-05-14 14:53:00,1.8071,1.8074,1.80685,1.8069,264400000.0
2009-05-14 14:54:00,1.8068,1.80695,1.80605,1.8066,264600000.0
2009-05-14 14:55:00,1.8067,1.8071,1.80615,1.8065,315200000.0
2009-05-14 14:56:00,1.8065,1.8067,1.8062,1.8066,262000000.0
2009-05-14 14:57:00,1.80665,1.8072,1.8062,1.8065,218600000.0
2009-05-14 14:58:00,1.8064,1.80675,1.80615,1.8065,233200000.0
2009-05-14 14:59:00,1.8066,1.80705,1.80625,1.8064,305400000.0
2009-05-14 15:00:00,1.80625,1.80665,1.80595,1.8062,375800000.0
2009-05-14 15:01:00,1.80625,1.8069,1.80615,1.80625,195800000.0
2009-05-14 15:02:00,1.80635,1.8067,1.8062,1.8065,235400000.0
2009-05-14 15:03:00,1.80635,1.8066,1.80575,1.8059,258800000.0
2009-05-14 15:04:00,1.8059,1.806,1.80475,1.8048,290400000.0
2009-05-14 15:05:00,1.805,1.8052,1.8043,1.8045,350400000.0
2009-05-14 15:06:00,1.80455,1.8048,1.80365,1.8038,199200000.0
2009-05-14 15:07:00,1.80385,1.8042,1.8034,1.8039,212000000.0
2009-05-14 15:08:00,1.8038,1.8041,1.80355,1.80385,229800000.0
2009-05-14 15:09:00,1.8038,1.8039,1.8035,1.8038,162400000.0
2009-05-14 15:10:00,1.80375,1.8044,1.80355,1.8041,238000000.0
2009-05-14 15:11:00,1.8041,1.80425,1.8036,1.8038,374600000.0
2009-05-14 15:12:00,1.8039,1.8039,1.80185,1.8019,282000000.0
2009-05-14 15:13:00,1.802,1.80255,1.8014,1.80145,309800000.0
2009-05-14 15:14:00,1.8014,1.8023,1.8014,1.8023,255800000.0
2009-05-14 15:15:00,1.80225,1.8023,1.80065,1.80065,309600000.0
2009-05-14 15:16:00,1.80065,1.80145,1.80045,1.8009,276600000.0
2009-05-14 15:17:00,1.8009,1.8011,1.7997,1.8,359000000.0
2009-05-14 15:18:00,1.7999,1.8011,1.7998,1.8006,305400000.0
2009-05-14 15:19:00,1.80055,1.8012,1.8003,1.80095,190000000.0
2009-05-14 15:20:00,1.8009,1.80095,1.80035,1.8005,237800000.0
2009-05-14 15:21:00,1.80035,1.80115,1.80035,1.80095,242800000.0
2009-05-14 15:22:00,1.80095,1.8018,1.80095,1.8015,253200000.0
2009-05-14 15:23:00,1.8015,1.8019,1.80115,1.80185,283200000.0
2009-05-14 15:24:00,1.8019,1.8023,1.8012,1.8016,375600000.0
2009-05-14 15:25:00,1.8015,1.8021,1.80115,1.8016,370800000.0
2009-05-14 15:26:00,1.8016,1.80215,1.8015,1.8018,288800000.0
2009-05-14 15:27:00,1.8018,1.8023,1.8016,1.8017,249400000.0
2009-05-14 15:28:00,1.8019,1.8024,1.80175,1.8019,352000000.0
2009-05-14 15:29:00,1.8019,1.8025,1.80155,1.8024,357800000.0
2009-05-14 15:30:00,1.8022,1.8024,1.8015,1.80155,339000000.0
2009-05-14 15:31:00,1.80155,1.8019,1.80095,1.80145,305200000.0
2009-05-14 15:32:00,1.80135,1.80155,1.801,1.8012,268400000.0
2009-05-14 15:33:00,1.80115,1.8014,1.8006,1.80125,283800000.0
2009-05-14 15:34:00,1.8012,1.8014,1.80015,1.8006,259200000.0
2009-05-14 15:35:00,1.80045,1.8006,1.79905,1.79915,163400000.0
2009-05-14 15:36:00,1.79915,1.79915,1.79665,1.79665,202000000.0
2009-05-14 15:37:00,1.79665,1.79795,1.79665,1.79795,241800000.0
2009-05-14 15:38:00,1.7978,1.79875,1.7976,1.79765,266400000.0
2009-05-14 15:39:00,1.79765,1.7987,1.79745,1.79865,253400000.0
2009-05-14 15:40:00,1.7988,1.799,1.79745,1.798,238000000.0
2009-05-14 15:41:00,1.79815,1.79815,1.79735,1.7978,282600000.0
2009-05-14 15:42:00,1.7978,1.7983,1.79715,1.7977,243600000.0
2009-05-14 15:43:00,1.79765,1.7988,1.79705,1.7985,247400000.0
2009-05-14 15:44:00,1.7985,1.7987,1.79745,1.7976,315000000.0
2009-05-14 15:45:00,1.7975,1.7982,1.79705,1.79725,311800000.0
2009-05-14 15:46:00,1.7973,1.79885,1.7973,1.7988,281200000.0
2009-05-14 15:47:00,1.79865,1.79865,1.79745,1.79765,251600000.0
2009-05-14 15:48:00,1.79765,1.79795,1.7972,1.7976,224800000.0
2009-05-14 15:49:00,1.7977,1.798,1.79715,1.7975,213200000.0
2009-05-14 15:50:00,1.79755,1.7991,1.79755,1.7989,289400000.0
2009-05-14 15:51:00,1.7987,1.7995,1.79835,1.799,367200000.0
2009-05-14 15:52:00,1.799,1.80005,1.7989,1.79985,273800000.0
2009-05-14 15:53:00,1.79975,1.8007,1.7994,1.80025,224800000.0
2009-05-14 15:54:00,1.80035,1.8013,1.79985,1.80095,217200000.0
2009-05-14 15:55:00,1.80095,1.8017,1.8008,1.8014,239600000.0
2009-05-14 15:56:00,1.80125,1.8018,1.80075,1.80165,223400000.0
2009-05-14 15:57:00,1.80165,1.80185,1.80015,1.8008,309600000.0
2009-05-14 15:58:00,1.8008,1.8015,1.80045,1.8015,299200000.0
2009-05-14 15:59:00,1.8011,1.8017,1.80025,1.801,275400000.0
2009-05-14 16:00:00,1.80095,1.80095,1.7988,1.7988,330600000.0
2009-05-14 16:01:00,1.7989,1.7997,1.7988,1.799,321800000.0
2009-05-14 16:02:00,1.7991,1.79915,1.7984,1.7986,318800000.0
2009-05-14 16:03:00,1.7985,1.7989,1.79795,1.7984,316200000.0
2009-05-14 16:04:00,1.7984,1.8,1.7983,1.7995,311400000.0
2009-05-14 16:05:00,1.7995,1.7997,1.7989,1.7989,215800000.0
2009-05-14 16:06:00,1.7989,1.7992,1.7979,1.79795,186400000.0
2009-05-14 16:07:00,1.79795,1.7987,1.7975,1.7986,215600000.0
2009-05-14 16:08:00,1.7986,1.7993,1.7978,1.7987,251000000.0
2009-05-14 16:09:00,1.7988,1.7999,1.79865,1.799,198200000.0
2009-05-14 16:10:00,1.79905,1.8004,1.7989,1.80025,230400000.0
2009-05-14 16:11:00,1.80025,1.8005,1.7996,1.8005,234200000.0
2009-05-14 16:12:00,1.8004,1.80145,1.8002,1.80095,287800000.0
2009-05-14 16:13:00,1.8011,1.8011,1.80025,1.8006,357800000.0
2009-05-14 16:14:00,1.80065,1.80065,1.79995,1.8,272200000.0
2009-05-14 16:15:00,1.79995,1.80015,1.7991,1.79955,215800000.0
2009-05-14 16:16:00,1.79955,1.80075,1.79915,1.80045,172000000.0
2009-05-14 16:17:00,1.80045,1.80085,1.7996,1.80015,238400000.0
2009-05-14 16:18:00,1.8001,1.8014,1.7998,1.80135,217800000.0
2009-05-14 16:19:00,1.8012,1.80135,1.80025,1.8009,205200000.0
2009-05-14 16:20:00,1.8009,1.80145,1.80015,1.80145,164400000.0
2009-05-14 16:21:00,1.8014,1.80215,1.8009,1.8012,212600000.0
2009-05-14 16:22:00,1.80095,1.80145,1.80005,1.8008,265200000.0
2009-05-14 16:23:00,1.80085,1.80185,1.80075,1.8014,352000000.0
2009-05-14 16:24:00,1.8013,1.8018,1.80055,1.8014,281000000.0
2009-05-14 16:25:00,1.8014,1.8014,1.8005,1.8008,204800000.0
2009-05-14 16:26:00,1.8007,1.80085,1.79985,1.8005,247600000.0
2009-05-14 16:27:00,1.8005,1.80145,1.8002,1.80105,258600000.0
2009-05-14 16:28:00,1.8009,1.80125,1.8006,1.8011,208800000.0
2009-05-14 16:29:00,1.80125,1.8018,1.801,1.8018,152000000.0
2009-05-14 16:30:00,1.802,1.8021,1.80095,1.8014,236000000.0
2009-05-14 16:31:00,1.80135,1.8022,1.80115,1.8021,246800000.0
2009-05-14 16:32:00,1.8023,1.80255,1.8016,1.80175,292600000.0
2009-05-14 16:33:00,1.8017,1.80195,1.79985,1.8009,258800000.0
2009-05-14 16:34:00,1.801,1.80165,1.8006,1.8016,315000000.0
2009-05-14 16:35:00,1.80135,1.802,1.80135,1.80145,272200000.0
2009-05-14 16:36:00,1.8016,1.80195,1.80125,1.8019,230000000.0
2009-05-14 16:37:00,1.8019,1.8019,1.80055,1.80095,215200000.0
2009-05-14 16:38:00,1.80095,1.80165,1.8006,1.8011,297800000.0
2009-05-14 16:39:00,1.80115,1.80245,1.8011,1.8021,336800000.0
2009-05-14 16:40:00,1.8022,1.8024,1.8013,1.80145,200000000.0
2009-05-14 16:41:00,1.80145,1.80215,1.8013,1.8021,202800000.0
2009-05-14 16:42:00,1.8021,1.8021,1.8013,1.802,225800000.0
2009-05-14 16:43:00,1.80195,1.80205,1.8015,1.8016,173000000.0
2009-05-14 16:44:00,1.8016,1.802,1.8014,1.80175,216000000.0
2009-05-14 16:45:00,1.80175,1.80225,1.80105,1.80105,241400000.0
2009-05-14 16:46:00,1.80125,1.80215,1.8009,1.80155,261000000.0
2009-05-14 16:47:00,1.8015,1.80215,1.8015,1.8017,195000000.0
2009-05-14 16:48:00,1.8018,1.80185,1.801,1.8016,205600000.0
2009-05-14 16:49:00,1.8017,1.8025,1.8013,1.80195,226400000.0
2009-05-14 16:50:00,1.802,1.8029,1.80155,1.80175,272400000.0
2009-05-14 16:51:00,1.80175,1.802,1.80055,1.80085,327400000.0
2009-05-14 16:52:00,1.8006,1.80155,1.8,1.8014,285000000.0
2009-05-14 16:53:00,1.8017,1.8021,1.80095,1.80095,208600000.0
2009-05-14 16:54:00,1.80075,1.8012,1.8005,1.8009,105000000.0
2009-05-14 16:55:00,1.8008,1.8017,1.8008,1.80135,210800000.0
2009-05-14 16:56:00,1.8014,1.8014,1.80075,1.801,201000000.0
2009-05-14 16:57:00,1.80105,1.8011,1.7997,1.7998,195800000.0
2009-05-14 16:58:00,1.8,1.8002,1.7992,1.7996,276200000.0
2009-05-14 16:59:00,1.7995,1.8002,1.79895,1.7993,333600000.0
2009-05-14 17:00:00,1.7993,1.7996,1.79865,1.79935,343400000.0
2009-05-14 17:01:00,1.79915,1.7994,1.7983,1.79855,274800000.0
2009-05-14 17:02:00,1.79855,1.79885,1.79805,1.79815,286200000.0
2009-05-14 17:03:00,1.7983,1.79865,1.79735,1.79745,186800000.0
2009-05-14 17:04:00,1.79735,1.798,1.7973,1.79745,201000000.0
2009-05-14 17:05:00,1.79745,1.7977,1.79695,1.7976,207400000.0
2009-05-14 17:06:00,1.7977,1.79865,1.79755,1.79865,265200000.0
2009-05-14 17:07:00,1.79865,1.7992,1.79795,1.7991,260000000.0
2009-05-14 17:08:00,1.7991,1.7995,1.799,1.79935,210400000.0
2009-05-14 17:09:00,1.79935,1.79945,1.7976,1.7976,191200000.0
2009-05-14 17:10:00,1.7977,1.79795,1.79735,1.7976,229000000.0
2009-05-14 17:11:00,1.7975,1.7975,1.7957,1.7959,155400000.0
2009-05-14 17:12:00,1.79595,1.796,1.79525,1.7954,183000000.0
2009-05-14 17:13:00,1.7956,1.79665,1.7955,1.79625,203400000.0
2009-05-14 17:14:00,1.7962,1.79645,1.7953,1.79555,208400000.0
2009-05-14 17:15:00,1.7956,1.7968,1.79505,1.7965,192800000.0
2009-05-14 17:16:00,1.7967,1.7967,1.79605,1.7962,216600000.0
2009-05-14 17:17:00,1.7962,1.7966,1.79565,1.796,207600000.0
2009-05-14 17:18:00,1.79595,1.79615,1.79545,1.79585,182600000.0
2009-05-14 17:19:00,1.7958,1.79625,1.7956,1.7958,221200000.0
2009-05-14 17:20:00,1.7958,1.79585,1.7952,1.7954,240000000.0
2009-05-14 17:21:00,1.7958,1.7969,1.7956,1.79665,338400000.0
2009-05-14 17:22:00,1.7967,1.79685,1.7963,1.7965,223800000.0
2009-05-14 17:23:00,1.7965,1.7971,1.79645,1.7967,222600000.0
2009-05-14 17:24:00,1.7967,1.7969,1.79615,1.7965,286600000.0
2009-05-14 17:25:00,1.79685,1.7971,1.796,1.7966,323600000.0
2009-05-14 17:26:00,1.7965,1.7966,1.796,1.79635,310800000.0
2009-05-14 17:27:00,1.7965,1.7966,1.796,1.7962,212800000.0
2009-05-14 17:28:00,1.7963,1.7964,1.7955,1.7964,227400000.0
2009-05-14 17:29:00,1.7963,1.7974,1.79595,1.7973,314000000.0
2009-05-14 17:30:00,1.7973,1.798,1.79695,1.7975,336600000.0
2009-05-14 17:31:00,1.7975,1.7977,1.79675,1.797,295600000.0
2009-05-14 17:32:00,1.7969,1.7979,1.7968,1.7971,364200000.0
2009-05-14 17:33:00,1.79695,1.7976,1.7968,1.7974,374400000.0
2009-05-14 17:34:00,1.7974,1.7979,1.79695,1.79725,301000000.0
2009-05-14 17:35:00,1.7974,1.7974,1.7967,1.7972,389000000.0
2009-05-14 17:36:00,1.7972,1.7986,1.79715,1.7981,317600000.0
2009-05-14 17:37:00,1.7983,1.7986,1.79775,1.7979,361200000.0
2009-05-14 17:38:00,1.7978,1.7984,1.7977,1.79805,240200000.0
2009-05-14 17:39:00,1.798,1.7981,1.7974,1.7977,378400000.0
2009-05-14 17:40:00,1.79775,1.798,1.7974,1.798,245000000.0
2009-05-14 17:41:00,1.79785,1.7981,1.7971,1.79765,272400000.0
2009-05-14 17:42:00,1.79765,1.7982,1.7976,1.7982,261600000.0
2009-05-14 17:43:00,1.798,1.79845,1.7977,1.79805,248200000.0
2009-05-14 17:44:00,1.79805,1.79855,1.79795,1.79835,145400000.0
2009-05-14 17:45:00,1.79835,1.79905,1.798,1.79895,221800000.0
2009-05-14 17:46:00,1.79905,1.79955,1.7988,1.799,232400000.0
2009-05-14 17:47:00,1.79885,1.7994,1.798,1.799,207800000.0
2009-05-14 17:48:00,1.7989,1.7993,1.7985,1.7988,179000000.0
2009-05-14 17:49:00,1.7987,1.79895,1.79775,1.79845,224800000.0
2009-05-14 17:50:00,1.79845,1.79845,1.79715,1.7974,177800000.0
2009-05-14 17:51:00,1.79735,1.7978,1.7968,1.79735,228800000.0
2009-05-14 17:52:00,1.7973,1.7975,1.79695,1.79695,287400000.0
2009-05-14 17:53:00,1.79695,1.7976,1.79685,1.7972,283000000.0
2009-05-14 17:54:00,1.7972,1.7974,1.7967,1.7968,267000000.0
2009-05-14 17:55:00,1.7968,1.7974,1.7968,1.7971,358400000.0
2009-05-14 17:56:00,1.797,1.7971,1.79595,1.7963,280800000.0
2009-05-14 17:57:00,1.7961,1.7963,1.79545,1.7962,309800000.0
2009-05-14 17:58:00,1.7962,1.7965,1.7956,1.79605,302000000.0
2009-05-14 17:59:00,1.79605,1.7969,1.7959,1.7968,203200000.0
2009-05-14 18:00:00,1.7968,1.7968,1.79565,1.79635,240200000.0
2009-05-14 18:01:00,1.7964,1.7967,1.79555,1.79585,213600000.0
2009-05-14 18:02:00,1.7959,1.7963,1.7948,1.7948,303000000.0
2009-05-14 18:03:00,1.795,1.7951,1.7945,1.7947,198400000.0
2009-05-14 18:04:00,1.7948,1.7948,1.7941,1.79435,190400000.0
2009-05-14 18:05:00,1.7944,1.7948,1.79425,1.7947,161800000.0
2009-05-14 18:06:00,1.79465,1.7954,1.7945,1.7953,160400000.0
2009-05-14 18:07:00,1.7952,1.7956,1.7948,1.79525,176800000.0
2009-05-14 18:08:00,1.7954,1.79565,1.79485,1.7956,172200000.0
2009-05-14 18:09:00,1.7956,1.7956,1.79455,1.7946,259200000.0
2009-05-14 18:10:00,1.79455,1.7947,1.7936,1.7939,257000000.0
2009-05-14 18:11:00,1.794,1.7946,1.7935,1.7943,220800000.0
2009-05-14 18:12:00,1.7942,1.7943,1.79365,1.7941,297600000.0
2009-05-14 18:13:00,1.7941,1.7943,1.7929,1.7933,283400000.0
2009-05-14 18:14:00,1.7934,1.7941,1.79305,1.7941,310400000.0
2009-05-14 18:15:00,1.7941,1.7942,1.7931,1.7935,187000000.0
2009-05-14 18:16:00,1.7935,1.7947,1.79335,1.7941,301400000.0
2009-05-14 18:17:00,1.7943,1.7946,1.79375,1.7945,143200000.0
2009-05-14 18:18:00,1.7945,1.7945,1.7931,1.7938,269600000.0
2009-05-14 18:19:00,1.7934,1.7941,1.7933,1.79385,230000000.0
2009-05-14 18:20:00,1.794,1.7943,1.79395,1.79395,136200000.0
2009-05-14 18:21:00,1.79395,1.7941,1.7935,1.7935,190600000.0
2009-05-14 18:22:00,1.7937,1.7938,1.7932,1.7935,183600000.0
2009-05-14 18:23:00,1.7935,1.7943,1.7935,1.7942,144000000.0
2009-05-14 18:24:00,1.7945,1.7945,1.79355,1.7942,278400000.0
2009-05-14 18:25:00,1.7942,1.7953,1.7942,1.7949,188400000.0
2009-05-14 18:26:00,1.7951,1.7955,1.7948,1.7952,150800000.0
2009-05-14 18:27:00,1.79525,1.7956,1.79515,1.79525,189400000.0
2009-05-14 18:28:00,1.79525,1.79555,1.79505,1.79555,91400000.0
2009-05-14 18:29:00,1.7954,1.79545,1.7948,1.79485,154400000.0
2009-05-14 18:30:00,1.79485,1.79535,1.79435,1.79495,194000000.0
2009-05-14 18:31:00,1.795,1.7952,1.79415,1.7945,124600000.0
2009-05-14 18:32:00,1.7945,1.7948,1.79395,1.79395,206600000.0
2009-05-14 18:33:00,1.7939,1.7954,1.79385,1.7953,280400000.0
2009-05-14 18:34:00,1.7953,1.7958,1.7949,1.7958,262400000.0
2009-05-14 18:35:00,1.79575,1.79615,1.7957,1.7959,155600000.0
2009-05-14 18:36:00,1.7962,1.7962,1.79515,1.7953,126400000.0
2009-05-14 18:37:00,1.7953,1.7955,1.795,1.7952,94200000.0
2009-05-14 18:38:00,1.7952,1.7953,1.7948,1.79515,130800000.0
2009-05-14 18:39:00,1.7952,1.7954,1.79485,1.79485,135600000.0
2009-05-14 18:40:00,1.79495,1.79615,1.79485,1.79595,118000000.0
2009-05-14 18:41:00,1.79605,1.79605,1.7957,1.7957,115800000.0
2009-05-14 18:42:00,1.7957,1.7958,1.7954,1.79565,101000000.0
2009-05-14 18:43:00,1.79565,1.7957,1.79485,1.7952,148400000.0
2009-05-14 18:44:00,1.7952,1.7954,1.79485,1.7953,153800000.0
2009-05-14 18:45:00,1.7954,1.7959,1.79515,1.7954,196200000.0
2009-05-14 18:46:00,1.7954,1.7959,1.7951,1.7958,195800000.0
2009-05-14 18:47:00,1.7959,1.7963,1.7957,1.7957,147600000.0
2009-05-14 18:48:00,1.79595,1.7962,1.79575,1.796,155000000.0
2009-05-14 18:49:00,1.796,1.7964,1.7959,1.79615,106200000.0
2009-05-14 18:50:00,1.7958,1.7959,1.7953,1.79545,75600000.0
2009-05-14 18:51:00,1.79545,1.79595,1.7954,1.7954,53200000.0
2009-05-14 18:52:00,1.79555,1.7964,1.7955,1.79625,39400000.0
2009-05-14 18:53:00,1.79625,1.79625,1.79545,1.7958,81800000.0
2009-05-14 18:54:00,1.79595,1.79665,1.7957,1.796,262200000.0
2009-05-14 18:55:00,1.796,1.7964,1.79525,1.79595,301600000.0
2009-05-14 18:56:00,1.7961,1.7963,1.79525,1.796,356600000.0
2009-05-14 18:57:00,1.7961,1.7968,1.7958,1.7961,256400000.0
2009-05-14 18:58:00,1.7963,1.797,1.79595,1.797,234800000.0
2009-05-14 18:59:00,1.797,1.7972,1.79615,1.797,416800000.0
2009-05-14 19:00:00,1.7972,1.7976,1.79675,1.7973,325400000.0
2009-05-14 19:01:00,1.7972,1.7978,1.7969,1.7971,267400000.0
2009-05-14 19:02:00,1.7971,1.7971,1.7961,1.7965,307200000.0
2009-05-14 19:03:00,1.7965,1.7973,1.79625,1.7964,255000000.0
2009-05-14 19:04:00,1.7964,1.7969,1.7959,1.79625,313000000.0
2009-05-14 19:05:00,1.7961,1.7972,1.79605,1.79685,379600000.0
2009-05-14 19:06:00,1.7968,1.7972,1.79615,1.7968,291800000.0
2009-05-14 19:07:00,1.797,1.7975,1.79675,1.797,329800000.0
2009-05-14 19:08:00,1.797,1.7984,1.7969,1.7977,234200000.0
2009-05-14 19:09:00,1.7977,1.79795,1.796,1.79705,137800000.0
2009-05-14 19:10:00,1.797,1.79705,1.79655,1.797,120000000.0
2009-05-14 19:11:00,1.7969,1.7972,1.7959,1.7969,165000000.0
2009-05-14 19:12:00,1.797,1.79715,1.7963,1.79705,177400000.0
2009-05-14 19:13:00,1.797,1.7976,1.79625,1.79625,226000000.0
2009-05-14 19:14:00,1.7964,1.79755,1.79615,1.7972,196200000.0
2009-05-14 19:15:00,1.79725,1.79775,1.79705,1.7974,162000000.0
2009-05-14 19:16:00,1.7973,1.79755,1.7969,1.79755,153000000.0
2009-05-14 19:17:00,1.79755,1.79825,1.79725,1.7977,114600000.0
2009-05-14 19:18:00,1.7977,1.798,1.79755,1.7979,232200000.0
2009-05-14 19:19:00,1.7979,1.79835,1.7979,1.7983,161000000.0
2009-05-14 19:20:00,1.7983,1.79875,1.7983,1.7985,67800000.0
2009-05-14 19:21:00,1.7984,1.7987,1.7982,1.7985,89800000.0
2009-05-14 19:22:00,1.7985,1.7988,1.7984,1.7985,112400000.0
2009-05-14 19:23:00,1.7985,1.7986,1.7979,1.7983,109800000.0
2009-05-14 19:24:00,1.7983,1.7983,1.7982,1.79825,38000000.0
2009-05-14 19:25:00,1.7984,1.799,1.7983,1.79895,132600000.0
2009-05-14 19:26:00,1.79915,1.7992,1.7979,1.7979,222600000.0
2009-05-14 19:27:00,1.7979,1.7983,1.7978,1.7983,131000000.0
2009-05-14 19:28:00,1.7983,1.79875,1.7982,1.79875,83200000.0
2009-05-14 19:29:00,1.79865,1.7993,1.79865,1.7992,218200000.0
2009-05-14 19:30:00,1.79905,1.79965,1.79895,1.7993,145000000.0
2009-05-14 19:31:00,1.7992,1.79935,1.79885,1.79885,101200000.0
2009-05-14 19:32:00,1.7989,1.7989,1.7983,1.7987,107000000.0
2009-05-14 19:33:00,1.7987,1.79895,1.7983,1.7984,116800000.0
2009-05-14 19:34:00,1.7983,1.7988,1.7983,1.7988,73800000.0
2009-05-14 19:35:00,1.7987,1.7988,1.7976,1.7976,149800000.0
2009-05-14 19:36:00,1.7976,1.79805,1.7976,1.79795,144000000.0
2009-05-14 19:37:00,1.79775,1.7983,1.79775,1.7979,151200000.0
2009-05-14 19:38:00,1.7979,1.7984,1.79785,1.7983,96200000.0
2009-05-14 19:39:00,1.7984,1.7987,1.7981,1.7981,245000000.0
2009-05-14 19:40:00,1.7981,1.7983,1.7976,1.79795,278400000.0
2009-05-14 19:41:00,1.79795,1.7982,1.79735,1.79745,138400000.0
2009-05-14 19:42:00,1.79745,1.79765,1.7972,1.79745,96200000.0
2009-05-14 19:43:00,1.79745,1.7982,1.79745,1.7979,106800000.0
2009-05-14 19:44:00,1.79755,1.7982,1.7973,1.7978,200000000.0
2009-05-14 19:45:00,1.798,1.7983,1.7976,1.79775,243400000.0
2009-05-14 19:46:00,1.79775,1.79775,1.7977,1.7977,62400000.0
2009-05-14 19:47:00,1.7977,1.7983,1.7977,1.7982,229600000.0
2009-05-14 19:48:00,1.7983,1.7984,1.7975,1.7978,181200000.0
2009-05-14 19:49:00,1.79775,1.79775,1.79745,1.7977,174000000.0
2009-05-14 19:50:00,1.7977,1.7977,1.7972,1.7973,174200000.0
2009-05-14 19:51:00,1.7974,1.7978,1.79715,1.7977,232400000.0
2009-05-14 19:52:00,1.79765,1.7979,1.79715,1.7976,153800000.0
2009-05-14 19:53:00,1.7975,1.7978,1.7971,1.7974,185000000.0
2009-05-14 19:54:00,1.7974,1.7976,1.79715,1.7973,397600000.0
2009-05-14 19:55:00,1.7974,1.7978,1.7972,1.7977,146800000.0
2009-05-14 19:56:00,1.7977,1.7985,1.79745,1.7985,156200000.0
2009-05-14 19:57:00,1.7986,1.7987,1.7984,1.7986,265000000.0
2009-05-14 19:58:00,1.7986,1.7986,1.79735,1.7974,133600000.0
2009-05-14 19:59:00,1.7974,1.7975,1.7971,1.7975,98400000.0
2009-05-14 20:00:00,1.7975,1.7979,1.79715,1.79745,188000000.0
2009-05-14 20:01:00,1.7975,1.7977,1.7968,1.79705,292000000.0
2009-05-14 20:02:00,1.7971,1.7988,1.79695,1.7988,371000000.0
2009-05-14 20:03:00,1.7986,1.7988,1.7983,1.7984,135600000.0
2009-05-14 20:04:00,1.7984,1.7991,1.798,1.798,119600000.0
2009-05-14 20:05:00,1.7981,1.7982,1.7976,1.79785,247200000.0
2009-05-14 20:06:00,1.79785,1.7979,1.79745,1.7976,169200000.0
2009-05-14 20:07:00,1.7976,1.798,1.7976,1.79785,136400000.0
2009-05-14 20:08:00,1.79785,1.79805,1.7976,1.79765,112800000.0
2009-05-14 20:09:00,1.79765,1.7981,1.7976,1.7981,101200000.0
2009-05-14 20:10:00,1.79825,1.79835,1.7978,1.7978,117600000.0
2009-05-14 20:11:00,1.7978,1.7985,1.79745,1.79745,219600000.0
2009-05-14 20:12:00,1.79745,1.79785,1.79735,1.7976,220600000.0
2009-05-14 20:13:00,1.7978,1.798,1.79735,1.7978,141000000.0
2009-05-14 20:14:00,1.7979,1.798,1.79745,1.7976,152400000.0
2009-05-14 20:15:00,1.7976,1.7976,1.79705,1.7973,127400000.0
2009-05-14 20:16:00,1.7973,1.798,1.79715,1.7974,135200000.0
2009-05-14 20:17:00,1.7974,1.7975,1.79695,1.7973,264800000.0
2009-05-14 20:18:00,1.79745,1.7975,1.79625,1.7963,271600000.0
2009-05-14 20:19:00,1.7964,1.7965,1.7957,1.7959,329400000.0
2009-05-14 20:20:00,1.7958,1.7962,1.7952,1.7957,314800000.0
2009-05-14 20:21:00,1.7957,1.796,1.79535,1.7957,255000000.0
2009-05-14 20:22:00,1.7958,1.7961,1.7953,1.7961,168200000.0
2009-05-14 20:23:00,1.7961,1.7961,1.7955,1.796,211000000.0
2009-05-14 20:24:00,1.796,1.7965,1.79585,1.79625,201800000.0
2009-05-14 20:25:00,1.79625,1.7963,1.7953,1.7955,255800000.0
2009-05-14 20:26:00,1.7959,1.7959,1.7952,1.79555,107600000.0
2009-05-14 20:27:00,1.7955,1.7957,1.79525,1.79525,77800000.0
2009-05-14 20:28:00,1.79555,1.7958,1.79535,1.7956,297600000.0
2009-05-14 20:29:00,1.7956,1.7958,1.7955,1.7957,196800000.0
2009-05-14 20:30:00,1.79585,1.7962,1.7953,1.79605,240400000.0
2009-05-14 20:31:00,1.796,1.7966,1.79595,1.7963,265000000.0
2009-05-14 20:32:00,1.7965,1.7965,1.7956,1.7959,258800000.0
2009-05-14 20:33:00,1.7958,1.7964,1.79565,1.7958,238200000.0
2009-05-14 20:34:00,1.7959,1.7963,1.79565,1.7959,305200000.0
2009-05-14 20:35:00,1.79565,1.7961,1.7956,1.7959,354000000.0
2009-05-14 20:36:00,1.7957,1.7959,1.7948,1.7955,207400000.0
2009-05-14 20:37:00,1.7955,1.7956,1.79465,1.7951,249200000.0
2009-05-14 20:38:00,1.79505,1.7952,1.7936,1.7939,329400000.0
2009-05-14 20:39:00,1.7938,1.7939,1.7923,1.7929,333000000.0
2009-05-14 20:40:00,1.793,1.7931,1.7918,1.7926,311200000.0
2009-05-14 20:41:00,1.7927,1.793,1.79225,1.7926,295200000.0
2009-05-14 20:42:00,1.7928,1.793,1.7918,1.7921,242200000.0
2009-05-14 20:43:00,1.7921,1.7924,1.792,1.7922,167000000.0
2009-05-14 20:44:00,1.7923,1.794,1.7922,1.7938,207600000.0
2009-05-14 20:45:00,1.79375,1.794,1.79295,1.7936,235000000.0
2009-05-14 20:46:00,1.7936,1.7939,1.793,1.7939,223200000.0
2009-05-14 20:47:00,1.7939,1.7944,1.7937,1.794,384000000.0
2009-05-14 20:48:00,1.794,1.7946,1.79365,1.7941,276400000.0
2009-05-14 20:49:00,1.7942,1.79455,1.7936,1.7938,242800000.0
2009-05-14 20:50:00,1.7938,1.7942,1.7933,1.7939,233600000.0
2009-05-14 20:51:00,1.794,1.7944,1.7938,1.7944,120400000.0
2009-05-14 20:52:00,1.7946,1.7946,1.7935,1.7937,120000000.0
2009-05-14 20:53:00,1.7937,1.7943,1.7933,1.7938,198400000.0
2009-05-14 20:54:00,1.7938,1.7942,1.7935,1.7935,155600000.0
2009-05-14 20:55:00,1.7936,1.7942,1.79315,1.7941,232800000.0
2009-05-14 20:56:00,1.7941,1.7944,1.79345,1.794,220800000.0
2009-05-14 20:57:00,1.794,1.794,1.7931,1.7934,218000000.0
2009-05-14 20:58:00,1.79325,1.7938,1.79275,1.7936,322800000.0
2009-05-14 20:59:00,1.7938,1.7943,1.7937,1.7939,239600000.0
2009-05-14 21:00:00,1.7939,1.794,1.7931,1.7933,263400000.0
2009-05-14 21:01:00,1.7932,1.7934,1.7926,1.7927,220000000.0
2009-05-14 21:02:00,1.7926,1.793,1.7923,1.793,193000000.0
2009-05-14 21:03:00,1.793,1.793,1.79215,1.7925,189600000.0
2009-05-14 21:04:00,1.7925,1.7932,1.79205,1.7927,152400000.0
2009-05-14 21:05:00,1.7928,1.7936,1.79245,1.7936,134000000.0
2009-05-14 21:06:00,1.7936,1.7939,1.79335,1.7938,162400000.0
2009-05-14 21:07:00,1.7937,1.7937,1.7926,1.79345,173400000.0
2009-05-14 21:08:00,1.79345,1.79375,1.79285,1.79365,147000000.0
2009-05-14 21:09:00,1.7938,1.7938,1.79335,1.7938,62600000.0
2009-05-14 21:10:00,1.7937,1.7944,1.79325,1.79405,140000000.0
2009-05-14 21:11:00,1.79405,1.7944,1.79345,1.7935,236200000.0
2009-05-14 21:12:00,1.7935,1.794,1.7935,1.794,45000000.0
2009-05-14 21:13:00,1.7938,1.7944,1.79375,1.794,173000000.0
2009-05-14 21:14:00,1.794,1.794,1.7935,1.7935,114600000.0
2009-05-14 21:15:00,1.7935,1.7939,1.7933,1.79365,106000000.0
2009-05-14 21:16:00,1.7937,1.7947,1.79355,1.7946,177800000.0
2009-05-14 21:17:00,1.7947,1.7947,1.7932,1.79355,148400000.0
2009-05-14 21:18:00,1.79355,1.7938,1.79295,1.7931,205800000.0
2009-05-14 21:19:00,1.793,1.7933,1.79215,1.79275,268800000.0
2009-05-14 21:20:00,1.79265,1.7933,1.79255,1.7933,138800000.0
2009-05-14 21:21:00,1.79335,1.7937,1.79315,1.7936,341600000.0
2009-05-14 21:22:00,1.7936,1.7937,1.79335,1.7935,136200000.0
2009-05-14 21:23:00,1.7935,1.7936,1.7927,1.7931,107200000.0
2009-05-14 21:24:00,1.7931,1.79355,1.79255,1.79355,203600000.0
2009-05-14 21:25:00,1.7935,1.7935,1.79255,1.79305,260200000.0
2009-05-14 21:26:00,1.79295,1.79355,1.79295,1.79355,103600000.0
2009-05-14 21:27:00,1.79365,1.79375,1.79315,1.7937,170000000.0
2009-05-14 21:28:00,1.7937,1.7938,1.7928,1.7929,172000000.0
2009-05-14 21:29:00,1.7929,1.7937,1.79285,1.7937,101200000.0
2009-05-14 21:30:00,1.7936,1.794,1.7934,1.79385,206400000.0
2009-05-14 21:31:00,1.79395,1.79395,1.7927,1.793,268800000.0
2009-05-14 21:32:00,1.7932,1.79425,1.79315,1.7942,200600000.0
2009-05-14 21:33:00,1.7941,1.7947,1.7941,1.7946,183200000.0
2009-05-14 21:34:00,1.7945,1.7948,1.7942,1.7947,140600000.0
2009-05-14 21:35:00,1.7946,1.79465,1.794,1.79425,227000000.0
2009-05-14 21:36:00,1.7942,1.7947,1.7941,1.7942,218200000.0
2009-05-14 21:37:00,1.7943,1.7944,1.7934,1.7939,215800000.0
2009-05-14 21:38:00,1.79385,1.7952,1.7937,1.7947,317600000.0
2009-05-14 21:39:00,1.7947,1.7951,1.79395,1.7942,278000000.0
2009-05-14 21:40:00,1.7942,1.7949,1.7936,1.7943,327200000.0
2009-05-14 21:41:00,1.7943,1.7943,1.79295,1.7941,299400000.0
2009-05-14 21:42:00,1.79405,1.79415,1.79325,1.7941,268000000.0
2009-05-14 21:43:00,1.7939,1.7944,1.7938,1.7943,154000000.0
2009-05-14 21:44:00,1.7943,1.7944,1.79325,1.79325,163200000.0
2009-05-14 21:45:00,1.79345,1.79355,1.7927,1.79275,154200000.0
2009-05-14 21:46:00,1.7927,1.7929,1.792,1.7927,226600000.0
2009-05-14 21:47:00,1.7927,1.7931,1.7922,1.7925,185800000.0
2009-05-14 21:48:00,1.79245,1.79265,1.7921,1.7922,98400000.0
2009-05-14 21:49:00,1.7922,1.79305,1.7922,1.79295,124000000.0
2009-05-14 21:50:00,1.79295,1.79295,1.79185,1.7927,159000000.0
2009-05-14 21:51:00,1.79255,1.7929,1.79245,1.79255,79800000.0
2009-05-14 21:52:00,1.7924,1.7928,1.79185,1.7923,74000000.0
2009-05-14 21:53:00,1.7923,1.7926,1.79165,1.7926,145800000.0
2009-05-14 21:54:00,1.79255,1.7931,1.7921,1.79265,226400000.0
2009-05-14 21:55:00,1.7927,1.7935,1.7925,1.7932,250400000.0
2009-05-14 21:56:00,1.7932,1.7937,1.79245,1.7932,278400000.0
2009-05-14 21:57:00,1.7933,1.7937,1.7931,1.7932,175200000.0
2009-05-14 21:58:00,1.7932,1.7935,1.79305,1.7931,165800000.0
2009-05-14 21:59:00,1.79305,1.7932,1.7925,1.793,232400000.0
2009-05-14 22:00:00,1.7932,1.7933,1.7928,1.7929,233600000.0
2009-05-14 22:01:00,1.7931,1.7933,1.79265,1.79285,71000000.0
2009-05-14 22:02:00,1.7929,1.793,1.7927,1.79295,27200000.0
2009-05-14 22:03:00,1.79295,1.79335,1.7927,1.7929,120000000.0
2009-05-14 22:04:00,1.79285,1.7935,1.7927,1.79345,83600000.0
2009-05-14 22:05:00,1.79355,1.7939,1.79355,1.7938,129600000.0
2009-05-14 22:06:00,1.7939,1.7939,1.79305,1.79325,41200000.0
2009-05-14 22:07:00,1.79335,1.79335,1.79315,1.79315,5600000.0
2009-05-14 22:08:00,1.7931,1.79355,1.7931,1.79355,39800000.0
2009-05-14 22:09:00,1.79345,1.79355,1.79285,1.7935,60200000.0
2009-05-14 22:10:00,1.79385,1.79395,1.79345,1.7937,51400000.0
2009-05-14 22:11:00,1.7937,1.79385,1.7937,1.7937,26400000.0
2009-05-14 22:12:00,1.79375,1.79375,1.79345,1.79345,45200000.0
2009-05-14 22:13:00,1.79345,1.7935,1.793,1.793,39400000.0
2009-05-14 22:14:00,1.79305,1.79305,1.7925,1.79275,74200000.0
2009-05-14 22:15:00,1.79275,1.7932,1.7926,1.7932,72000000.0
2009-05-14 22:16:00,1.7932,1.79365,1.7928,1.7936,111000000.0
2009-05-14 22:17:00,1.79325,1.79325,1.7929,1.793,46600000.0
2009-05-14 22:18:00,1.793,1.79315,1.7929,1.793,39000000.0
2009-05-14 22:19:00,1.793,1.7933,1.79285,1.79325,38800000.0
2009-05-14 22:20:00,1.7932,1.7934,1.7932,1.7934,42600000.0
2009-05-14 22:21:00,1.79345,1.79345,1.7932,1.7932,4600000.0
2009-05-14 22:22:00,1.79275,1.79275,1.79255,1.79265,28200000.0
2009-05-14 22:23:00,1.79265,1.79305,1.79265,1.7929,35600000.0
2009-05-14 22:24:00,1.793,1.79315,1.79285,1.79315,100000000.0
2009-05-14 22:25:00,1.79315,1.79365,1.79315,1.7935,60000000.0
2009-05-14 22:26:00,1.7935,1.79375,1.79305,1.79305,81800000.0
2009-05-14 22:27:00,1.79305,1.7934,1.79295,1.7934,29400000.0
2009-05-14 22:28:00,1.7932,1.79325,1.79305,1.79325,29400000.0
2009-05-14 22:29:00,1.79325,1.79335,1.793,1.793,45000000.0
2009-05-14 22:30:00,1.793,1.793,1.7928,1.793,36400000.0
2009-05-14 22:31:00,1.793,1.793,1.793,1.793,1800000.0
2009-05-14 22:32:00,1.793,1.793,1.7929,1.7929,10600000.0
2009-05-14 22:33:00,1.79295,1.7931,1.7926,1.7931,52600000.0
2009-05-14 22:34:00,1.793,1.7933,1.7929,1.7931,59000000.0
2009-05-14 22:35:00,1.7931,1.7932,1.7931,1.7932,10800000.0
2009-05-14 22:36:00,1.7932,1.7933,1.79295,1.7933,9600000.0
2009-05-14 22:37:00,1.7932,1.79345,1.79305,1.79345,16600000.0
2009-05-14 22:38:00,1.7939,1.7939,1.79295,1.79325,62600000.0
2009-05-14 22:39:00,1.79335,1.79345,1.79325,1.7933,39600000.0
2009-05-14 22:40:00,1.7933,1.79365,1.7932,1.79365,56400000.0
2009-05-14 22:41:00,1.7937,1.7938,1.79365,1.7937,22200000.0
2009-05-14 22:42:00,1.79365,1.7937,1.79365,1.79365,3600000.0
2009-05-14 22:43:00,1.79385,1.79415,1.7934,1.79415,36400000.0
2009-05-14 22:44:00,1.79435,1.79435,1.79365,1.79365,12400000.0
2009-05-14 22:45:00,1.7936,1.79365,1.79355,1.79365,11400000.0
2009-05-14 22:46:00,1.79365,1.79375,1.7931,1.7932,99400000.0
2009-05-14 22:47:00,1.7932,1.79405,1.7931,1.7937,61000000.0
2009-05-14 22:48:00,1.79365,1.79365,1.7932,1.79335,61800000.0
2009-05-14 22:49:00,1.7934,1.7935,1.7933,1.7935,39400000.0
2009-05-14 22:50:00,1.7935,1.794,1.7935,1.79395,79000000.0
2009-05-14 22:51:00,1.79395,1.7948,1.79395,1.7942,78200000.0
2009-05-14 22:52:00,1.7943,1.7947,1.7936,1.79365,76000000.0
2009-05-14 22:53:00,1.7938,1.794,1.7938,1.79395,20400000.0
2009-05-14 22:54:00,1.79395,1.79405,1.7937,1.7939,34600000.0
2009-05-14 22:55:00,1.7939,1.7939,1.79355,1.79355,36400000.0
2009-05-14 22:56:00,1.7936,1.7936,1.79285,1.79295,27800000.0
2009-05-14 22:57:00,1.7931,1.7938,1.79295,1.7938,81400000.0
2009-05-14 22:58:00,1.79375,1.79395,1.79375,1.7938,22200000.0
2009-05-14 22:59:00,1.7938,1.7938,1.7936,1.79365,33200000.0
2009-05-14 23:00:00,1.7935,1.79375,1.7934,1.79375,29600000.0
2009-05-14 23:01:00,1.79385,1.79387,1.79374,1.79387,10800000.0
2009-05-14 23:02:00,1.7937,1.7938,1.7937,1.7938,10800000.0
2009-05-14 23:03:00,1.7938,1.7938,1.7937,1.7938,7800000.0
2009-05-14 23:04:00,1.7938,1.7939,1.79365,1.7938,18600000.0
2009-05-14 23:05:00,1.7938,1.79385,1.7938,1.79385,8400000.0
2009-05-14 23:06:00,1.79377,1.79383,1.79377,1.7938,6000000.0
2009-05-14 23:07:00,1.794,1.7941,1.794,1.79405,6000000.0
2009-05-14 23:08:00,1.7942,1.7944,1.7942,1.7944,6000000.0
2009-05-14 23:09:00,1.7943,1.79435,1.794,1.794,10600000.0
2009-05-14 23:10:00,1.7941,1.79465,1.794,1.7946,32400000.0
2009-05-14 23:11:00,1.7946,1.7946,1.7946,1.7946,1200000.0
2009-05-14 23:12:00,1.79465,1.79465,1.79425,1.79425,8800000.0
2009-05-14 23:13:00,1.79425,1.7946,1.79425,1.7946,6000000.0
2009-05-14 23:14:00,1.7946,1.79525,1.7946,1.7951,14400000.0
2009-05-14 23:15:00,1.79515,1.79565,1.7946,1.7955,38800000.0
2009-05-14 23:16:00,1.7955,1.7955,1.79535,1.7955,8800000.0
2009-05-14 23:17:00,1.7955,1.7955,1.79515,1.79515,19800000.0
2009-05-14 23:18:00,1.7952,1.7955,1.7952,1.7953,21800000.0
2009-05-14 23:19:00,1.7953,1.7953,1.7947,1.79475,14200000.0
2009-05-14 23:20:00,1.79465,1.79465,1.7941,1.7943,28400000.0
2009-05-14 23:21:00,1.7943,1.7944,1.7941,1.79415,39200000.0
2009-05-14 23:22:00,1.7941,1.7942,1.79355,1.7939,30600000.0
2009-05-14 23:23:00,1.7939,1.7941,1.7938,1.7941,23800000.0
2009-05-14 23:24:00,1.7943,1.7944,1.7941,1.79425,27000000.0
2009-05-14 23:25:00,1.7942,1.7942,1.79395,1.79405,31800000.0
2009-05-14 23:26:00,1.794,1.79405,1.7939,1.794,21200000.0
2009-05-14 23:27:00,1.79405,1.7941,1.79405,1.7941,13200000.0
2009-05-14 23:28:00,1.7941,1.7941,1.7939,1.794,15800000.0
2009-05-14 23:29:00,1.79405,1.79405,1.79375,1.7938,11000000.0
2009-05-14 23:30:00,1.7941,1.79425,1.79365,1.7938,24200000.0
2009-05-14 23:31:00,1.79385,1.7941,1.79385,1.79405,39200000.0
2009-05-14 23:32:00,1.79405,1.7942,1.79405,1.7942,7200000.0
2009-05-14 23:33:00,1.79415,1.7943,1.79405,1.7941,50400000.0
2009-05-14 23:34:00,1.79415,1.79425,1.7941,1.79425,29600000.0
2009-05-14 23:35:00,1.79425,1.79455,1.7941,1.7944,25200000.0
2009-05-14 23:36:00,1.7943,1.7944,1.7943,1.7944,3600000.0
2009-05-14 23:37:00,1.7943,1.7943,1.7943,1.7943,16200000.0
2009-05-14 23:38:00,1.79435,1.7944,1.7943,1.7943,16200000.0
2009-05-14 23:39:00,1.7943,1.7951,1.79375,1.795,31000000.0
2009-05-14 23:40:00,1.79485,1.79505,1.7946,1.79505,20000000.0
2009-05-14 23:41:00,1.79515,1.79525,1.795,1.79525,27600000.0
2009-05-14 23:42:00,1.7952,1.7956,1.7951,1.7954,32400000.0
2009-05-14 23:43:00,1.7952,1.79525,1.795,1.7951,19000000.0
2009-05-14 23:44:00,1.7949,1.7951,1.7949,1.79495,18000000.0
2009-05-14 23:45:00,1.79495,1.79505,1.7949,1.7949,6600000.0
2009-05-14 23:46:00,1.79505,1.79525,1.79505,1.79505,13000000.0
2009-05-14 23:47:00,1.79555,1.7959,1.79555,1.7959,6200000.0
2009-05-14 23:48:00,1.7959,1.7959,1.79555,1.7958,19400000.0
2009-05-14 23:49:00,1.79575,1.79575,1.79575,1.79575,4800000.0
2009-05-14 23:50:00,1.796,1.796,1.79595,1.79595,3200000.0
2009-05-14 23:51:00,1.79605,1.7961,1.79595,1.79595,8800000.0
2009-05-14 23:52:00,1.796,1.7961,1.796,1.79605,10800000.0
2009-05-14 23:53:00,1.79605,1.7962,1.796,1.796,30600000.0
2009-05-14 23:54:00,1.79605,1.79615,1.79605,1.7961,19200000.0
2009-05-14 23:55:00,1.7961,1.7961,1.79605,1.7961,8400000.0
2009-05-14 23:56:00,1.7961,1.7961,1.7961,1.7961,2400000.0
2009-05-14 23:57:00,1.7962,1.7962,1.796,1.796,10200000.0
2009-05-14 23:58:00,1.796,1.79605,1.796,1.796,8400000.0
2009-05-14 23:59:00,1.7958,1.7958,1.79505,1.79505,41400000.0
2009-05-15 00:00:00,1.795,1.795,1.79365,1.79415,45600000.0
2009-05-15 00:01:00,1.7943,1.79445,1.79425,1.79445,8400000.0
2009-05-15 00:02:00,1.7945,1.7945,1.79425,1.79445,10800000.0
2009-05-15 00:03:00,1.79445,1.7945,1.79425,1.79425,11200000.0
2009-05-15 00:04:00,1.7944,1.79445,1.7942,1.7943,16600000.0
2009-05-15 00:05:00,1.7942,1.7942,1.7942,1.7942,4800000.0
2009-05-15 00:06:00,1.7942,1.7942,1.79315,1.79385,69200000.0
2009-05-15 00:07:00,1.79385,1.7943,1.79385,1.79405,74800000.0
2009-05-15 00:08:00,1.79402,1.79412,1.79401,1.79401,88400000.0
2009-05-15 00:09:00,1.794,1.79415,1.79305,1.79345,88400000.0
2009-05-15 00:10:00,1.79355,1.7938,1.7934,1.7938,42400000.0
2009-05-15 00:11:00,1.79365,1.79375,1.7933,1.7937,40600000.0
2009-05-15 00:12:00,1.79435,1.7947,1.79435,1.7947,10800000.0
2009-05-15 00:13:00,1.7946,1.7946,1.7944,1.7946,12400000.0
2009-05-15 00:14:00,1.7948,1.7948,1.79425,1.7945,43000000.0
2009-05-15 00:15:00,1.79455,1.7946,1.79415,1.79415,43400000.0
2009-05-15 00:16:00,1.7942,1.7946,1.79395,1.7943,80800000.0
2009-05-15 00:17:00,1.7942,1.7942,1.7938,1.7938,67200000.0
2009-05-15 00:18:00,1.7938,1.7938,1.7933,1.79345,39600000.0
2009-05-15 00:19:00,1.79355,1.79385,1.79335,1.79365,58000000.0
2009-05-15 00:20:00,1.7938,1.79405,1.79375,1.79405,23400000.0
2009-05-15 00:21:00,1.79405,1.79405,1.79375,1.7938,17600000.0
2009-05-15 00:22:00,1.79375,1.79375,1.7936,1.7936,5000000.0
2009-05-15 00:23:00,1.7935,1.7935,1.79325,1.79325,12800000.0
2009-05-15 00:24:00,1.79325,1.7934,1.793,1.793,39000000.0
2009-05-15 00:25:00,1.793,1.7932,1.79235,1.79235,70400000.0
2009-05-15 00:26:00,1.79245,1.7926,1.7924,1.7924,42200000.0
2009-05-15 00:27:00,1.7927,1.793,1.7925,1.7928,117400000.0
2009-05-15 00:28:00,1.7928,1.79295,1.79265,1.7929,31000000.0
2009-05-15 00:29:00,1.7928,1.79295,1.79275,1.7929,13600000.0
2009-05-15 00:30:00,1.7929,1.79295,1.79255,1.79265,22200000.0
2009-05-15 00:31:00,1.7927,1.79275,1.79265,1.79275,8400000.0
2009-05-15 00:32:00,1.79275,1.79285,1.79265,1.79275,15600000.0
2009-05-15 00:33:00,1.79275,1.79275,1.79275,1.79275,1200000.0
2009-05-15 00:34:00,1.79275,1.79285,1.79275,1.79285,4800000.0
2009-05-15 00:35:00,1.79285,1.79285,1.7922,1.7923,29200000.0
2009-05-15 00:36:00,1.79225,1.79225,1.7921,1.79215,23800000.0
2009-05-15 00:37:00,1.79215,1.7928,1.79205,1.7926,75800000.0
2009-05-15 00:38:00,1.7925,1.79275,1.79195,1.79215,120200000.0
2009-05-15 00:39:00,1.7918,1.79205,1.79155,1.7919,66400000.0
2009-05-15 00:40:00,1.7918,1.7919,1.79155,1.7916,48000000.0
2009-05-15 00:41:00,1.79175,1.7921,1.79175,1.79185,52800000.0
2009-05-15 00:42:00,1.79185,1.79195,1.79185,1.79185,25000000.0
2009-05-15 00:43:00,1.79185,1.79195,1.79175,1.7918,39200000.0
2009-05-15 00:44:00,1.7917,1.79275,1.7916,1.7926,129800000.0
2009-05-15 00:45:00,1.7926,1.794,1.79205,1.7932,171800000.0
2009-05-15 00:46:00,1.7932,1.7932,1.79155,1.7918,101000000.0
2009-05-15 00:47:00,1.79195,1.79255,1.79195,1.79255,33800000.0
2009-05-15 00:48:00,1.79265,1.7933,1.7919,1.79225,120400000.0
2009-05-15 00:49:00,1.79225,1.79225,1.792,1.79215,15200000.0
2009-05-15 00:50:00,1.7923,1.7923,1.79135,1.7923,107800000.0
2009-05-15 00:51:00,1.7923,1.79255,1.79185,1.79215,35000000.0
2009-05-15 00:52:00,1.79215,1.79235,1.7921,1.7921,32000000.0
2009-05-15 00:53:00,1.7922,1.79235,1.792,1.7922,30600000.0
2009-05-15 00:54:00,1.79235,1.7924,1.79225,1.7924,17000000.0
2009-05-15 00:55:00,1.79225,1.7926,1.79185,1.7919,45800000.0
2009-05-15 00:56:00,1.79185,1.79225,1.79185,1.792,15000000.0
2009-05-15 00:57:00,1.792,1.792,1.7918,1.7918,20600000.0
2009-05-15 00:58:00,1.7918,1.79215,1.7916,1.79215,30800000.0
2009-05-15 00:59:00,1.79205,1.793,1.79205,1.7927,93800000.0
2009-05-15 01:00:00,1.7927,1.7928,1.7927,1.7927,12600000.0
2009-05-15 01:01:00,1.7927,1.7933,1.7927,1.7932,61400000.0
2009-05-15 01:02:00,1.7931,1.7931,1.79285,1.79305,22400000.0
2009-05-15 01:03:00,1.79315,1.79315,1.7929,1.7929,12600000.0
2009-05-15 01:04:00,1.7931,1.7931,1.7931,1.7931,1200000.0
2009-05-15 01:05:00,1.793,1.7931,1.7928,1.7928,26400000.0
2009-05-15 01:06:00,1.79285,1.7936,1.7928,1.7936,38400000.0
2009-05-15 01:07:00,1.7936,1.7937,1.7936,1.7936,16000000.0
2009-05-15 01:08:00,1.7935,1.7935,1.793,1.7933,38800000.0
2009-05-15 01:09:00,1.7933,1.7933,1.79275,1.79285,41600000.0
2009-05-15 01:10:00,1.793,1.793,1.793,1.793,10400000.0
2009-05-15 01:11:00,1.79273,1.79274,1.79273,1.79274,3800000.0
2009-05-15 01:12:00,1.793,1.793,1.793,1.793,3800000.0
2009-05-15 01:13:00,1.79325,1.79385,1.7932,1.79355,21400000.0
2009-05-15 01:14:00,1.79365,1.79385,1.7931,1.7933,42800000.0
2009-05-15 01:15:00,1.79325,1.79325,1.79325,1.79325,1200000.0
2009-05-15 01:16:00,1.79315,1.7932,1.7928,1.7929,31400000.0
2009-05-15 01:17:00,1.79291,1.79298,1.79287,1.79287,68800000.0
2009-05-15 01:18:00,1.79315,1.79315,1.7929,1.7929,68800000.0
2009-05-15 01:19:00,1.7929,1.7929,1.79285,1.79285,4800000.0
2009-05-15 01:20:00,1.79285,1.7931,1.7927,1.79285,27400000.0
2009-05-15 01:21:00,1.7928,1.7928,1.7921,1.79275,118000000.0
2009-05-15 01:22:00,1.79265,1.79285,1.7925,1.7925,18200000.0
2009-05-15 01:23:00,1.7924,1.7929,1.79205,1.79215,93400000.0
2009-05-15 01:24:00,1.7918,1.7925,1.79165,1.7924,62000000.0
2009-05-15 01:25:00,1.79235,1.7926,1.79235,1.79235,29000000.0
2009-05-15 01:26:00,1.7923,1.7932,1.79225,1.7932,38800000.0
2009-05-15 01:27:00,1.7933,1.79445,1.79325,1.7944,105600000.0
2009-05-15 01:28:00,1.7944,1.7946,1.7934,1.79445,62000000.0
2009-05-15 01:29:00,1.7944,1.79545,1.7944,1.79505,148000000.0
2009-05-15 01:30:00,1.79525,1.79525,1.79435,1.795,62800000.0
2009-05-15 01:31:00,1.795,1.7953,1.7948,1.7948,62000000.0
2009-05-15 01:32:00,1.79515,1.79575,1.79505,1.79575,69600000.0
2009-05-15 01:33:00,1.7956,1.79575,1.79525,1.79545,25600000.0
2009-05-15 01:34:00,1.79535,1.7954,1.7951,1.7954,29400000.0
2009-05-15 01:35:00,1.7955,1.79555,1.79515,1.7953,42600000.0
2009-05-15 01:36:00,1.7952,1.79565,1.79515,1.79565,42800000.0
2009-05-15 01:37:00,1.79565,1.79625,1.79565,1.79595,87600000.0
2009-05-15 01:38:00,1.79605,1.79635,1.79555,1.79585,50400000.0
2009-05-15 01:39:00,1.79585,1.79605,1.7958,1.79605,19800000.0
2009-05-15 01:40:00,1.79595,1.79645,1.79595,1.79645,24600000.0
2009-05-15 01:41:00,1.79605,1.79765,1.79605,1.79635,108600000.0
2009-05-15 01:42:00,1.7964,1.79725,1.7964,1.7971,84000000.0
2009-05-15 01:43:00,1.797,1.797,1.79555,1.7961,110400000.0
2009-05-15 01:44:00,1.7964,1.7964,1.7959,1.7959,22400000.0
2009-05-15 01:45:00,1.7959,1.7959,1.7957,1.7958,30200000.0
2009-05-15 01:46:00,1.79565,1.7963,1.79565,1.79595,46200000.0
2009-05-15 01:47:00,1.7959,1.7964,1.7958,1.7963,37000000.0
2009-05-15 01:48:00,1.79605,1.7962,1.79605,1.79605,8400000.0
2009-05-15 01:49:00,1.79595,1.79605,1.7954,1.79605,42400000.0
2009-05-15 01:50:00,1.79605,1.79605,1.79605,1.79605,1200000.0
2009-05-15 01:51:00,1.7959,1.7962,1.79545,1.7955,55800000.0
2009-05-15 01:52:00,1.7954,1.79555,1.79485,1.79515,153600000.0
2009-05-15 01:53:00,1.79495,1.79575,1.79465,1.79575,116200000.0
2009-05-15 01:54:00,1.7956,1.7956,1.7946,1.79475,113400000.0
2009-05-15 01:55:00,1.79475,1.7951,1.7946,1.7951,71200000.0
2009-05-15 01:56:00,1.7951,1.7952,1.79505,1.7952,12000000.0
2009-05-15 01:57:00,1.7952,1.79535,1.795,1.795,40400000.0
2009-05-15 01:58:00,1.7951,1.7955,1.7951,1.79515,28000000.0
2009-05-15 01:59:00,1.79515,1.7954,1.795,1.7954,44200000.0
2009-05-15 02:00:00,1.7955,1.79615,1.7952,1.7959,109800000.0
2009-05-15 02:01:00,1.7959,1.79605,1.7959,1.79605,30600000.0
2009-05-15 02:02:00,1.79615,1.7964,1.79605,1.79635,34400000.0
2009-05-15 02:03:00,1.79635,1.79635,1.7959,1.7959,22000000.0
2009-05-15 02:04:00,1.7958,1.7958,1.79505,1.7952,29200000.0
2009-05-15 02:05:00,1.7952,1.7958,1.79435,1.7949,125200000.0
2009-05-15 02:06:00,1.79485,1.79565,1.79485,1.7951,113200000.0
2009-05-15 02:07:00,1.79515,1.79515,1.7938,1.7945,55800000.0
2009-05-15 02:08:00,1.79445,1.7947,1.7942,1.7942,58400000.0
2009-05-15 02:09:00,1.7941,1.7954,1.7937,1.7952,159400000.0
2009-05-15 02:10:00,1.7952,1.7952,1.79475,1.7951,91200000.0
2009-05-15 02:11:00,1.7951,1.79555,1.7949,1.795,71800000.0
2009-05-15 02:12:00,1.7951,1.79525,1.794,1.7948,82600000.0
2009-05-15 02:13:00,1.7947,1.7947,1.79395,1.7944,112200000.0
2009-05-15 02:14:00,1.7944,1.79485,1.79385,1.79415,113200000.0
2009-05-15 02:15:00,1.7942,1.79425,1.7938,1.7939,59600000.0
2009-05-15 02:16:00,1.7939,1.7941,1.79275,1.7936,124800000.0
2009-05-15 02:17:00,1.7935,1.794,1.7935,1.7938,56200000.0
2009-05-15 02:18:00,1.7938,1.7939,1.7935,1.7936,80600000.0
2009-05-15 02:19:00,1.7936,1.794,1.79325,1.794,169200000.0
2009-05-15 02:20:00,1.7941,1.7941,1.79355,1.794,40600000.0
2009-05-15 02:21:00,1.79405,1.79455,1.79375,1.79435,141800000.0
2009-05-15 02:22:00,1.79435,1.7944,1.794,1.7941,61400000.0
2009-05-15 02:23:00,1.794,1.7951,1.794,1.7948,159400000.0
2009-05-15 02:24:00,1.79495,1.795,1.79465,1.79475,119600000.0
2009-05-15 02:25:00,1.79475,1.79505,1.79465,1.79505,58800000.0
2009-05-15 02:26:00,1.795,1.7952,1.7949,1.795,60800000.0
2009-05-15 02:27:00,1.795,1.795,1.79475,1.79475,53200000.0
2009-05-15 02:28:00,1.79475,1.79525,1.7945,1.795,66800000.0
2009-05-15 02:29:00,1.79515,1.79535,1.79465,1.79465,32400000.0
2009-05-15 02:30:00,1.79465,1.79485,1.79465,1.7947,20400000.0
2009-05-15 02:31:00,1.79475,1.7952,1.79475,1.79495,44800000.0
2009-05-15 02:32:00,1.795,1.79535,1.79475,1.7949,75000000.0
2009-05-15 02:33:00,1.7949,1.79525,1.7948,1.7949,75800000.0
2009-05-15 02:34:00,1.7948,1.7948,1.79405,1.7944,75400000.0
2009-05-15 02:35:00,1.7944,1.79555,1.79435,1.79525,125400000.0
2009-05-15 02:36:00,1.7951,1.7955,1.7949,1.7955,92400000.0
2009-05-15 02:37:00,1.79535,1.7956,1.79505,1.7951,53800000.0
2009-05-15 02:38:00,1.79515,1.79545,1.795,1.79545,78600000.0
2009-05-15 02:39:00,1.7955,1.7958,1.7954,1.79545,57200000.0
2009-05-15 02:40:00,1.7956,1.796,1.7953,1.7953,54200000.0
2009-05-15 02:41:00,1.7955,1.79595,1.79545,1.79545,46000000.0
2009-05-15 02:42:00,1.79535,1.79565,1.79535,1.7954,37600000.0
2009-05-15 02:43:00,1.7954,1.79585,1.7952,1.7956,59200000.0
2009-05-15 02:44:00,1.7956,1.7957,1.79545,1.79565,35800000.0
2009-05-15 02:45:00,1.79575,1.79605,1.79545,1.79595,53000000.0
2009-05-15 02:46:00,1.7959,1.79595,1.7956,1.7957,75200000.0
2009-05-15 02:47:00,1.7958,1.79595,1.79545,1.7958,52400000.0
2009-05-15 02:48:00,1.7958,1.79675,1.7958,1.7964,87600000.0
2009-05-15 02:49:00,1.7965,1.7966,1.7958,1.7962,90000000.0
2009-05-15 02:50:00,1.7963,1.7966,1.796,1.79625,102000000.0
2009-05-15 02:51:00,1.79615,1.7962,1.79575,1.79615,105200000.0
2009-05-15 02:52:00,1.79615,1.79635,1.79535,1.79545,88800000.0
2009-05-15 02:53:00,1.79555,1.79665,1.7953,1.7965,141000000.0
2009-05-15 02:54:00,1.7965,1.7974,1.79575,1.7968,157000000.0
2009-05-15 02:55:00,1.79695,1.797,1.796,1.79665,139800000.0
2009-05-15 02:56:00,1.7967,1.79685,1.79585,1.79595,108200000.0
2009-05-15 02:57:00,1.79595,1.79655,1.79545,1.79655,104200000.0
2009-05-15 02:58:00,1.79655,1.79655,1.79575,1.7959,125600000.0
2009-05-15 02:59:00,1.7961,1.7973,1.7961,1.79705,60800000.0
2009-05-15 03:00:00,1.7971,1.7972,1.79645,1.797,151200000.0
2009-05-15 03:01:00,1.797,1.7971,1.7967,1.7967,115600000.0
2009-05-15 03:02:00,1.79665,1.7969,1.7964,1.7965,68600000.0
2009-05-15 03:03:00,1.7964,1.79655,1.7961,1.7965,73200000.0
2009-05-15 03:04:00,1.79655,1.79695,1.7963,1.79675,130600000.0
2009-05-15 03:05:00,1.79675,1.7971,1.79645,1.79665,82800000.0
2009-05-15 03:06:00,1.7967,1.79685,1.79635,1.79675,98000000.0
2009-05-15 03:07:00,1.79675,1.7972,1.7965,1.797,148200000.0
2009-05-15 03:08:00,1.79695,1.79705,1.79625,1.7966,112000000.0
2009-05-15 03:09:00,1.7966,1.7974,1.79655,1.7973,88400000.0
2009-05-15 03:10:00,1.7974,1.79855,1.79705,1.79845,153600000.0
2009-05-15 03:11:00,1.7983,1.79845,1.7977,1.7983,176000000.0
2009-05-15 03:12:00,1.79845,1.7988,1.79815,1.79865,153600000.0
2009-05-15 03:13:00,1.79855,1.7987,1.7976,1.7983,142400000.0
2009-05-15 03:14:00,1.7983,1.79855,1.79805,1.7984,156200000.0
2009-05-15 03:15:00,1.7983,1.7984,1.79775,1.79785,152400000.0
2009-05-15 03:16:00,1.79795,1.79805,1.7977,1.79805,33600000.0
2009-05-15 03:17:00,1.79805,1.79835,1.79765,1.7979,98000000.0
2009-05-15 03:18:00,1.79805,1.79825,1.79775,1.7982,117800000.0
2009-05-15 03:19:00,1.79805,1.79835,1.7979,1.7982,79600000.0
2009-05-15 03:20:00,1.79815,1.7982,1.7974,1.79745,172600000.0
2009-05-15 03:21:00,1.79735,1.79755,1.79695,1.797,117000000.0
2009-05-15 03:22:00,1.7969,1.7975,1.79685,1.7975,105200000.0
2009-05-15 03:23:00,1.7974,1.7978,1.7967,1.7976,133800000.0
2009-05-15 03:24:00,1.79755,1.7977,1.7972,1.79745,59200000.0
2009-05-15 03:25:00,1.79745,1.79745,1.79705,1.7971,82000000.0
2009-05-15 03:26:00,1.79705,1.7973,1.79585,1.79635,176600000.0
2009-05-15 03:27:00,1.79635,1.7969,1.7959,1.7965,131600000.0
2009-05-15 03:28:00,1.79665,1.79665,1.7956,1.79605,164800000.0
2009-05-15 03:29:00,1.79625,1.79625,1.79505,1.79595,165400000.0
2009-05-15 03:30:00,1.796,1.796,1.7953,1.79535,102400000.0
2009-05-15 03:31:00,1.79535,1.79575,1.79475,1.7951,150600000.0
2009-05-15 03:32:00,1.7953,1.7957,1.7952,1.79545,100000000.0
2009-05-15 03:33:00,1.7954,1.79665,1.79515,1.79665,73800000.0
2009-05-15 03:34:00,1.79675,1.79675,1.79595,1.79595,108600000.0
2009-05-15 03:35:00,1.7958,1.7965,1.7956,1.79615,67000000.0
2009-05-15 03:36:00,1.7961,1.79645,1.7956,1.79645,125600000.0
2009-05-15 03:37:00,1.7962,1.79625,1.79575,1.7961,135400000.0
2009-05-15 03:38:00,1.7961,1.7961,1.7955,1.796,76200000.0
2009-05-15 03:39:00,1.796,1.7963,1.7956,1.79595,82000000.0
2009-05-15 03:40:00,1.79605,1.79615,1.7953,1.7959,108200000.0
2009-05-15 03:41:00,1.796,1.7961,1.79545,1.7959,102000000.0
2009-05-15 03:42:00,1.7957,1.79595,1.7955,1.79595,41400000.0
2009-05-15 03:43:00,1.796,1.7962,1.79575,1.79615,81000000.0
2009-05-15 03:44:00,1.79605,1.7962,1.7958,1.796,125400000.0
2009-05-15 03:45:00,1.7965,1.79715,1.7963,1.7971,53800000.0
2009-05-15 03:46:00,1.79675,1.79725,1.79675,1.7968,70600000.0
2009-05-15 03:47:00,1.79685,1.79775,1.79685,1.79745,113800000.0
2009-05-15 03:48:00,1.79745,1.79745,1.79655,1.79725,100400000.0
2009-05-15 03:49:00,1.7971,1.79735,1.79705,1.79735,42200000.0
2009-05-15 03:50:00,1.7975,1.7976,1.7971,1.7971,42800000.0
2009-05-15 03:51:00,1.7971,1.7974,1.7969,1.79705,137000000.0
2009-05-15 03:52:00,1.7969,1.7971,1.79655,1.7967,86200000.0
2009-05-15 03:53:00,1.7967,1.79735,1.79665,1.7969,103000000.0
2009-05-15 03:54:00,1.7969,1.7969,1.79655,1.7966,38000000.0
2009-05-15 03:55:00,1.7966,1.7968,1.7963,1.79675,94200000.0
2009-05-15 03:56:00,1.7968,1.7968,1.7965,1.7965,72200000.0
2009-05-15 03:57:00,1.7965,1.797,1.7964,1.79675,129000000.0
2009-05-15 03:58:00,1.7969,1.79695,1.79625,1.79625,134600000.0
2009-05-15 03:59:00,1.79625,1.7966,1.79625,1.7964,33000000.0
2009-05-15 04:00:00,1.79625,1.7964,1.79595,1.79595,63400000.0
2009-05-15 04:01:00,1.79605,1.79645,1.7957,1.7958,74600000.0
2009-05-15 04:02:00,1.796,1.7961,1.7958,1.79605,59200000.0
2009-05-15 04:03:00,1.79605,1.7963,1.7959,1.796,32600000.0
2009-05-15 04:04:00,1.79615,1.79625,1.79585,1.796,128200000.0
2009-05-15 04:05:00,1.79595,1.79615,1.79575,1.79605,58800000.0
2009-05-15 04:06:00,1.7961,1.79635,1.7959,1.79625,27400000.0
2009-05-15 04:07:00,1.79625,1.79635,1.796,1.79635,35400000.0
2009-05-15 04:08:00,1.7965,1.79655,1.7964,1.7964,18200000.0
2009-05-15 04:09:00,1.79645,1.79645,1.7961,1.7963,20800000.0
2009-05-15 04:10:00,1.79645,1.79645,1.7962,1.79625,32200000.0
2009-05-15 04:11:00,1.7962,1.7963,1.7962,1.7962,13800000.0
2009-05-15 04:12:00,1.7966,1.7971,1.79645,1.7967,83600000.0
2009-05-15 04:13:00,1.79695,1.79695,1.796,1.7962,114800000.0
2009-05-15 04:14:00,1.79645,1.7968,1.79595,1.79615,81000000.0
2009-05-15 04:15:00,1.79615,1.7962,1.7958,1.79595,78000000.0
2009-05-15 04:16:00,1.796,1.7961,1.79555,1.79555,61400000.0
2009-05-15 04:17:00,1.79555,1.7958,1.79555,1.7956,33000000.0
2009-05-15 04:18:00,1.7956,1.79575,1.7951,1.7951,111200000.0
2009-05-15 04:19:00,1.7952,1.79545,1.7952,1.79535,67200000.0
2009-05-15 04:20:00,1.7953,1.7959,1.7951,1.7953,156800000.0
2009-05-15 04:21:00,1.7953,1.7956,1.7952,1.7956,59200000.0
2009-05-15 04:22:00,1.7956,1.79585,1.79525,1.7956,80800000.0
2009-05-15 04:23:00,1.7956,1.7956,1.79495,1.79525,42600000.0
2009-05-15 04:24:00,1.7954,1.79595,1.7954,1.79575,189200000.0
2009-05-15 04:25:00,1.79565,1.79585,1.79545,1.7958,51600000.0
2009-05-15 04:26:00,1.7957,1.7959,1.79545,1.79565,69200000.0
2009-05-15 04:27:00,1.79565,1.7958,1.79545,1.79545,105200000.0
2009-05-15 04:28:00,1.79545,1.7957,1.79545,1.7956,66600000.0
2009-05-15 04:29:00,1.7956,1.7958,1.7956,1.7957,22400000.0
2009-05-15 04:30:00,1.7958,1.7959,1.7957,1.7957,18400000.0
2009-05-15 04:31:00,1.7958,1.79615,1.79575,1.79575,73400000.0
2009-05-15 04:32:00,1.79575,1.796,1.7957,1.79585,48400000.0
2009-05-15 04:33:00,1.7957,1.7957,1.7957,1.7957,17400000.0
2009-05-15 04:34:00,1.79585,1.79595,1.79565,1.79585,48400000.0
2009-05-15 04:35:00,1.79585,1.79585,1.79545,1.79545,32800000.0
2009-05-15 04:36:00,1.7955,1.7955,1.7954,1.7954,36200000.0
2009-05-15 04:37:00,1.7955,1.79565,1.7955,1.79555,23400000.0
2009-05-15 04:38:00,1.79565,1.79575,1.7955,1.7955,31200000.0
2009-05-15 04:39:00,1.79565,1.79585,1.79545,1.7958,18400000.0
2009-05-15 04:40:00,1.79605,1.79605,1.79565,1.7958,27800000.0
2009-05-15 04:41:00,1.79565,1.79575,1.79535,1.79575,47200000.0
2009-05-15 04:42:00,1.79575,1.7959,1.79555,1.7956,69800000.0
2009-05-15 04:43:00,1.79555,1.79575,1.7951,1.79515,113000000.0
2009-05-15 04:44:00,1.79515,1.7956,1.795,1.795,88400000.0
2009-05-15 04:45:00,1.7951,1.79525,1.79495,1.79495,87600000.0
2009-05-15 04:46:00,1.79495,1.7955,1.79495,1.7955,60400000.0
2009-05-15 04:47:00,1.79545,1.79565,1.79545,1.7955,52400000.0
2009-05-15 04:48:00,1.7955,1.7958,1.79535,1.7955,21400000.0
2009-05-15 04:49:00,1.79565,1.7958,1.79545,1.79545,41400000.0
2009-05-15 04:50:00,1.7955,1.79565,1.7955,1.79555,19800000.0
2009-05-15 04:51:00,1.7956,1.7956,1.79495,1.79495,53600000.0
2009-05-15 04:52:00,1.795,1.79555,1.79495,1.79555,140400000.0
2009-05-15 04:53:00,1.79555,1.7958,1.79555,1.7957,43600000.0
2009-05-15 04:54:00,1.79565,1.7964,1.79565,1.79585,90600000.0
2009-05-15 04:55:00,1.7958,1.796,1.7955,1.7955,78400000.0
2009-05-15 04:56:00,1.7956,1.79585,1.79545,1.79555,74000000.0
2009-05-15 04:57:00,1.7956,1.79565,1.7948,1.79505,76000000.0
2009-05-15 04:58:00,1.795,1.7956,1.7949,1.79525,78600000.0
2009-05-15 04:59:00,1.7952,1.79555,1.7947,1.79555,22000000.0
2009-05-15 05:00:00,1.79555,1.79555,1.79515,1.79525,30800000.0
2009-05-15 05:01:00,1.7953,1.7956,1.79515,1.7954,27200000.0
2009-05-15 05:02:00,1.79535,1.7954,1.7952,1.79535,13200000.0
2009-05-15 05:03:00,1.7952,1.79525,1.79505,1.7952,26600000.0
2009-05-15 05:04:00,1.7952,1.7952,1.7952,1.7952,3600000.0
2009-05-15 05:05:00,1.7952,1.7952,1.7952,1.7952,1200000.0
2009-05-15 05:06:00,1.7952,1.7952,1.7952,1.7952,6000000.0
2009-05-15 05:07:00,1.7952,1.79545,1.7951,1.7952,41600000.0
2009-05-15 05:08:00,1.7951,1.79535,1.7951,1.7952,36600000.0
2009-05-15 05:09:00,1.79525,1.79535,1.79525,1.79535,9600000.0
2009-05-15 05:10:00,1.79535,1.79555,1.79535,1.7955,13400000.0
2009-05-15 05:11:00,1.79525,1.7953,1.79475,1.79475,38000000.0
2009-05-15 05:12:00,1.79475,1.79475,1.7946,1.7947,13400000.0
2009-05-15 05:13:00,1.79475,1.79495,1.79475,1.7949,6800000.0
2009-05-15 05:14:00,1.79495,1.79515,1.79475,1.795,74800000.0
2009-05-15 05:15:00,1.79505,1.79505,1.7946,1.79475,82200000.0
2009-05-15 05:16:00,1.79475,1.79495,1.79475,1.79485,9600000.0
2009-05-15 05:17:00,1.79485,1.79495,1.79455,1.7946,81400000.0
2009-05-15 05:18:00,1.7946,1.79475,1.79435,1.7945,50000000.0
2009-05-15 05:19:00,1.7946,1.7946,1.79435,1.7945,41400000.0
2009-05-15 05:20:00,1.7945,1.79455,1.7943,1.79445,61600000.0
2009-05-15 05:21:00,1.7945,1.7949,1.79385,1.7944,101000000.0
2009-05-15 05:22:00,1.7944,1.7945,1.7942,1.7942,33800000.0
2009-05-15 05:23:00,1.79425,1.79455,1.79425,1.79455,39200000.0
2009-05-15 05:24:00,1.7945,1.7948,1.7944,1.7944,33600000.0
2009-05-15 05:25:00,1.7944,1.79505,1.7944,1.795,57800000.0
2009-05-15 05:26:00,1.795,1.7951,1.7947,1.79505,49200000.0
2009-05-15 05:27:00,1.795,1.7953,1.79495,1.7953,43800000.0
2009-05-15 05:28:00,1.7953,1.7953,1.7949,1.7951,50400000.0
2009-05-15 05:29:00,1.795,1.7953,1.79495,1.7952,53800000.0
2009-05-15 05:30:00,1.7952,1.7953,1.7947,1.7953,63800000.0
2009-05-15 05:31:00,1.7953,1.7955,1.7951,1.79545,65800000.0
2009-05-15 05:32:00,1.7955,1.7955,1.79525,1.7953,36200000.0
2009-05-15 05:33:00,1.79525,1.79525,1.79485,1.7949,43600000.0
2009-05-15 05:34:00,1.79485,1.79505,1.7948,1.79505,51400000.0
2009-05-15 05:35:00,1.795,1.795,1.79495,1.79495,7200000.0
2009-05-15 05:36:00,1.7951,1.79545,1.79465,1.79485,111200000.0
2009-05-15 05:37:00,1.79485,1.7951,1.79485,1.79485,80600000.0
2009-05-15 05:38:00,1.795,1.7952,1.795,1.795,44000000.0
2009-05-15 05:39:00,1.795,1.7955,1.79495,1.79495,63000000.0
2009-05-15 05:40:00,1.79505,1.79545,1.7948,1.7953,49400000.0
2009-05-15 05:41:00,1.79535,1.79535,1.7948,1.7952,47200000.0
2009-05-15 05:42:00,1.7953,1.7953,1.795,1.79505,31400000.0
2009-05-15 05:43:00,1.79515,1.7953,1.79495,1.795,48200000.0
2009-05-15 05:44:00,1.79525,1.79545,1.79495,1.795,84600000.0
2009-05-15 05:45:00,1.79495,1.7953,1.7949,1.795,72000000.0
2009-05-15 05:46:00,1.79505,1.79525,1.79505,1.7951,23800000.0
2009-05-15 05:47:00,1.7952,1.79545,1.79515,1.7954,50200000.0
2009-05-15 05:48:00,1.7954,1.79565,1.7952,1.7953,30000000.0
2009-05-15 05:49:00,1.7954,1.7957,1.79525,1.79555,97600000.0
2009-05-15 05:50:00,1.7957,1.7957,1.7953,1.79565,81800000.0
2009-05-15 05:51:00,1.79565,1.79595,1.7955,1.7958,115600000.0
2009-05-15 05:52:00,1.7957,1.7958,1.7956,1.7958,53200000.0
2009-05-15 05:53:00,1.7957,1.7958,1.79545,1.79545,37200000.0
2009-05-15 05:54:00,1.7955,1.79595,1.7953,1.7953,90000000.0
2009-05-15 05:55:00,1.7953,1.79545,1.7953,1.7954,22400000.0
2009-05-15 05:56:00,1.7954,1.79555,1.7954,1.7954,29600000.0
2009-05-15 05:57:00,1.79545,1.79595,1.79545,1.79555,65000000.0
2009-05-15 05:58:00,1.7957,1.79615,1.7955,1.796,100400000.0
2009-05-15 05:59:00,1.796,1.7963,1.79575,1.7962,91400000.0
2009-05-15 06:00:00,1.7963,1.7963,1.79585,1.79595,56600000.0
2009-05-15 06:01:00,1.79605,1.7963,1.79565,1.7959,82600000.0
2009-05-15 06:02:00,1.7959,1.79605,1.7957,1.7959,22200000.0
2009-05-15 06:03:00,1.796,1.79625,1.7958,1.79625,88000000.0
2009-05-15 06:04:00,1.79645,1.7965,1.7956,1.7958,189400000.0
2009-05-15 06:05:00,1.7957,1.7964,1.79565,1.7964,72800000.0
2009-05-15 06:06:00,1.7964,1.7966,1.79625,1.7966,69400000.0
2009-05-15 06:07:00,1.7965,1.7965,1.7962,1.79635,64600000.0
2009-05-15 06:08:00,1.7964,1.7969,1.7964,1.7967,77400000.0
2009-05-15 06:09:00,1.7967,1.79675,1.79635,1.79645,55000000.0
2009-05-15 06:10:00,1.79665,1.79685,1.79595,1.7964,98200000.0
2009-05-15 06:11:00,1.7964,1.7969,1.7964,1.7965,90400000.0
2009-05-15 06:12:00,1.79645,1.79675,1.7957,1.79635,125200000.0
2009-05-15 06:13:00,1.79645,1.79665,1.79585,1.7962,93800000.0
2009-05-15 06:14:00,1.7962,1.79695,1.7962,1.7964,78000000.0
2009-05-15 06:15:00,1.7964,1.79675,1.7964,1.79675,31200000.0
2009-05-15 06:16:00,1.79675,1.79675,1.7963,1.7964,36800000.0
2009-05-15 06:17:00,1.7964,1.7964,1.79635,1.79635,31400000.0
2009-05-15 06:18:00,1.79605,1.7971,1.79605,1.797,123000000.0
2009-05-15 06:19:00,1.797,1.797,1.79665,1.79685,68000000.0
2009-05-15 06:20:00,1.79685,1.79685,1.7962,1.79685,70000000.0
2009-05-15 06:21:00,1.79675,1.79675,1.7965,1.7965,14600000.0
2009-05-15 06:22:00,1.7965,1.7968,1.7963,1.7963,52000000.0
2009-05-15 06:23:00,1.7963,1.7968,1.7963,1.7964,111600000.0
2009-05-15 06:24:00,1.79655,1.7968,1.7964,1.79675,88400000.0
2009-05-15 06:25:00,1.79675,1.79675,1.79605,1.79675,36200000.0
2009-05-15 06:26:00,1.7966,1.79675,1.7966,1.79675,68400000.0
2009-05-15 06:27:00,1.7966,1.79685,1.7964,1.7968,95200000.0
2009-05-15 06:28:00,1.79695,1.79695,1.7963,1.7964,87000000.0
2009-05-15 06:29:00,1.7964,1.7968,1.79635,1.79665,51000000.0
2009-05-15 06:30:00,1.79645,1.7968,1.7964,1.79655,52200000.0
2009-05-15 06:31:00,1.79655,1.79665,1.79625,1.79655,51600000.0
2009-05-15 06:32:00,1.79655,1.79675,1.79645,1.7967,40200000.0
2009-05-15 06:33:00,1.79655,1.7967,1.79645,1.7965,40600000.0
2009-05-15 06:34:00,1.7965,1.7966,1.796,1.7961,176600000.0
2009-05-15 06:35:00,1.79625,1.79665,1.7962,1.7963,64600000.0
2009-05-15 06:36:00,1.7963,1.7965,1.79615,1.7962,43600000.0
2009-05-15 06:37:00,1.7963,1.7964,1.7962,1.7962,21600000.0
2009-05-15 06:38:00,1.79625,1.7966,1.7961,1.7961,83000000.0
2009-05-15 06:39:00,1.7961,1.7964,1.7958,1.7958,79000000.0
2009-05-15 06:40:00,1.79575,1.7958,1.79505,1.79555,39000000.0
2009-05-15 06:41:00,1.79555,1.79555,1.79535,1.79535,6800000.0
2009-05-15 06:42:00,1.7953,1.79585,1.7953,1.79575,29800000.0
2009-05-15 06:43:00,1.79575,1.79595,1.7953,1.79555,74600000.0
2009-05-15 06:44:00,1.7955,1.7959,1.79525,1.7954,71800000.0
2009-05-15 06:45:00,1.7959,1.79595,1.7959,1.79595,2400000.0
2009-05-15 06:46:00,1.79605,1.79605,1.79555,1.79555,20000000.0
2009-05-15 06:47:00,1.79555,1.7957,1.7954,1.7955,68000000.0
2009-05-15 06:48:00,1.79545,1.7967,1.79545,1.7958,158000000.0
2009-05-15 06:49:00,1.7958,1.7963,1.79575,1.79605,39000000.0
2009-05-15 06:50:00,1.7959,1.796,1.7956,1.796,54000000.0
2009-05-15 06:51:00,1.79605,1.79605,1.79575,1.79575,28000000.0
2009-05-15 06:52:00,1.79575,1.79585,1.7957,1.79575,45800000.0
2009-05-15 06:53:00,1.7958,1.79585,1.79545,1.7955,80800000.0
2009-05-15 06:54:00,1.79565,1.7958,1.79545,1.7958,83400000.0
2009-05-15 06:55:00,1.79595,1.79605,1.7956,1.7957,68200000.0
2009-05-15 06:56:00,1.7957,1.796,1.7955,1.7959,130600000.0
2009-05-15 06:57:00,1.79595,1.7961,1.7952,1.7957,163400000.0
2009-05-15 06:58:00,1.79575,1.796,1.7956,1.796,78600000.0
2009-05-15 06:59:00,1.79605,1.7962,1.7958,1.79605,86000000.0
2009-05-15 07:00:00,1.7959,1.79605,1.7957,1.7957,45400000.0
2009-05-15 07:01:00,1.79585,1.79595,1.7957,1.79585,28600000.0
2009-05-15 07:02:00,1.79595,1.79595,1.7957,1.7957,32400000.0
2009-05-15 07:03:00,1.7957,1.7957,1.7956,1.7956,11400000.0
2009-05-15 07:04:00,1.79565,1.7958,1.79525,1.79535,119000000.0
2009-05-15 07:05:00,1.79535,1.79565,1.7953,1.7953,78400000.0
2009-05-15 07:06:00,1.79535,1.7956,1.7949,1.79515,163000000.0
2009-05-15 07:07:00,1.79525,1.79525,1.7944,1.7948,72200000.0
2009-05-15 07:08:00,1.79475,1.7952,1.79465,1.7951,70000000.0
2009-05-15 07:09:00,1.7951,1.79515,1.7947,1.795,51000000.0
2009-05-15 07:10:00,1.79505,1.79505,1.7949,1.79505,11600000.0
2009-05-15 07:11:00,1.79505,1.7951,1.7944,1.7944,76800000.0
2009-05-15 07:12:00,1.79435,1.79475,1.79435,1.7946,64400000.0
2009-05-15 07:13:00,1.7947,1.79495,1.79395,1.7943,118400000.0
2009-05-15 07:14:00,1.7943,1.7945,1.7942,1.7943,45600000.0
2009-05-15 07:15:00,1.79435,1.79445,1.79385,1.79405,76400000.0
2009-05-15 07:16:00,1.79405,1.7946,1.79405,1.7944,89800000.0
2009-05-15 07:17:00,1.7944,1.7946,1.79435,1.7946,27400000.0
2009-05-15 07:18:00,1.7946,1.7952,1.7946,1.795,109400000.0
2009-05-15 07:19:00,1.795,1.79535,1.79475,1.795,87200000.0
2009-05-15 07:20:00,1.7949,1.79515,1.7947,1.7949,115600000.0
2009-05-15 07:21:00,1.79485,1.79545,1.79475,1.7953,48600000.0
2009-05-15 07:22:00,1.7953,1.7955,1.7948,1.79495,107200000.0
2009-05-15 07:23:00,1.79505,1.7952,1.79445,1.79455,86200000.0
2009-05-15 07:24:00,1.79455,1.7947,1.79445,1.79445,33600000.0
2009-05-15 07:25:00,1.7946,1.7947,1.79415,1.79425,61600000.0
2009-05-15 07:26:00,1.79435,1.7945,1.79425,1.7944,126200000.0
2009-05-15 07:27:00,1.7945,1.7949,1.79425,1.79435,36600000.0
2009-05-15 07:28:00,1.7944,1.79455,1.79435,1.79435,46400000.0
2009-05-15 07:29:00,1.79435,1.7945,1.79385,1.79415,103600000.0
2009-05-15 07:30:00,1.79415,1.7944,1.794,1.79405,45800000.0
2009-05-15 07:31:00,1.79395,1.79415,1.79385,1.7939,49200000.0
2009-05-15 07:32:00,1.7939,1.7948,1.7939,1.79465,85400000.0
2009-05-15 07:33:00,1.79475,1.7953,1.7946,1.7953,86200000.0
2009-05-15 07:34:00,1.79545,1.79555,1.79495,1.7951,120200000.0
2009-05-15 07:35:00,1.7951,1.79535,1.79465,1.7949,117600000.0
2009-05-15 07:36:00,1.79485,1.79515,1.79465,1.79485,90000000.0
2009-05-15 07:37:00,1.7949,1.79525,1.79475,1.79495,121200000.0
2009-05-15 07:38:00,1.79495,1.7952,1.7948,1.7952,91600000.0
2009-05-15 07:39:00,1.79535,1.7954,1.79485,1.79485,104800000.0
2009-05-15 07:40:00,1.79485,1.795,1.79375,1.79455,160000000.0
2009-05-15 07:41:00,1.79455,1.7948,1.794,1.79425,112200000.0
2009-05-15 07:42:00,1.7941,1.7946,1.79395,1.794,91200000.0
2009-05-15 07:43:00,1.79395,1.79455,1.79395,1.7945,34000000.0
2009-05-15 07:44:00,1.79445,1.79455,1.79425,1.7944,84800000.0
2009-05-15 07:45:00,1.79445,1.79445,1.7939,1.794,54800000.0
2009-05-15 07:46:00,1.794,1.79475,1.794,1.79425,161600000.0
2009-05-15 07:47:00,1.79425,1.7943,1.79365,1.79375,140400000.0
2009-05-15 07:48:00,1.79365,1.79405,1.7936,1.79385,68000000.0
2009-05-15 07:49:00,1.79385,1.79405,1.7938,1.79385,50800000.0
2009-05-15 07:50:00,1.79385,1.79385,1.7934,1.79385,82800000.0
2009-05-15 07:51:00,1.7937,1.79405,1.7934,1.79375,74600000.0
2009-05-15 07:52:00,1.79375,1.794,1.79335,1.79355,76800000.0
2009-05-15 07:53:00,1.79355,1.7938,1.79335,1.7937,75800000.0
2009-05-15 07:54:00,1.79365,1.79365,1.7934,1.79355,43400000.0
2009-05-15 07:55:00,1.79375,1.794,1.7935,1.79365,50400000.0
2009-05-15 07:56:00,1.79355,1.7937,1.79305,1.7937,69000000.0
2009-05-15 07:57:00,1.7937,1.794,1.79325,1.79375,193800000.0
2009-05-15 07:58:00,1.79375,1.7941,1.7936,1.7936,29800000.0
2009-05-15 07:59:00,1.7937,1.79405,1.7935,1.79375,92800000.0
2009-05-15 08:00:00,1.7936,1.7941,1.7928,1.79315,229000000.0
2009-05-15 08:01:00,1.79295,1.79345,1.7927,1.7929,273800000.0
2009-05-15 08:02:00,1.79255,1.79365,1.79155,1.7924,254200000.0
2009-05-15 08:03:00,1.7921,1.79315,1.7921,1.79305,211000000.0
2009-05-15 08:04:00,1.79315,1.7938,1.7929,1.79315,267600000.0
2009-05-15 08:05:00,1.79315,1.7939,1.79315,1.7934,308000000.0
2009-05-15 08:06:00,1.7934,1.7937,1.7925,1.7931,273000000.0
2009-05-15 08:07:00,1.793,1.7933,1.792,1.7927,278200000.0
2009-05-15 08:08:00,1.79265,1.79315,1.7923,1.79275,222400000.0
2009-05-15 08:09:00,1.79275,1.7938,1.7923,1.7927,211000000.0
2009-05-15 08:10:00,1.7926,1.79355,1.79235,1.79315,132000000.0
2009-05-15 08:11:00,1.79315,1.7939,1.7927,1.7937,160200000.0
2009-05-15 08:12:00,1.79345,1.79445,1.79345,1.794,179600000.0
2009-05-15 08:13:00,1.79405,1.79435,1.7935,1.7936,212600000.0
2009-05-15 08:14:00,1.79365,1.79415,1.7934,1.79365,200400000.0
2009-05-15 08:15:00,1.79365,1.7942,1.79295,1.7931,171800000.0
2009-05-15 08:16:00,1.79305,1.7947,1.7928,1.79455,120600000.0
2009-05-15 08:17:00,1.7942,1.795,1.7941,1.79435,228600000.0
2009-05-15 08:18:00,1.79435,1.79475,1.7936,1.7938,213600000.0
2009-05-15 08:19:00,1.794,1.7946,1.79375,1.7944,209600000.0
2009-05-15 08:20:00,1.7944,1.7952,1.79385,1.7941,136200000.0
2009-05-15 08:21:00,1.7943,1.7946,1.79405,1.79425,145800000.0
2009-05-15 08:22:00,1.7942,1.79435,1.79355,1.79395,231600000.0
2009-05-15 08:23:00,1.794,1.79415,1.79385,1.7939,112000000.0
2009-05-15 08:24:00,1.79405,1.7942,1.7934,1.79415,157000000.0
2009-05-15 08:25:00,1.79415,1.79465,1.79365,1.7939,196400000.0
2009-05-15 08:26:00,1.7939,1.7944,1.7937,1.79425,165600000.0
2009-05-15 08:27:00,1.7941,1.7941,1.7931,1.79345,165200000.0
2009-05-15 08:28:00,1.79355,1.7937,1.7933,1.7934,185000000.0
2009-05-15 08:29:00,1.79345,1.794,1.79325,1.7939,212000000.0
2009-05-15 08:30:00,1.794,1.795,1.794,1.7942,248000000.0
2009-05-15 08:31:00,1.79425,1.795,1.79405,1.7948,254000000.0
2009-05-15 08:32:00,1.7948,1.7959,1.7946,1.7959,277600000.0
2009-05-15 08:33:00,1.7959,1.79655,1.7957,1.7963,314200000.0
2009-05-15 08:34:00,1.7962,1.7968,1.79575,1.7967,271400000.0
2009-05-15 08:35:00,1.7967,1.7968,1.7959,1.796,260600000.0
2009-05-15 08:36:00,1.7958,1.7959,1.79485,1.7954,255200000.0
2009-05-15 08:37:00,1.7953,1.796,1.7949,1.7956,342200000.0
2009-05-15 08:38:00,1.7957,1.7962,1.7953,1.7962,260400000.0
2009-05-15 08:39:00,1.79635,1.7964,1.7954,1.7957,300000000.0
2009-05-15 08:40:00,1.7957,1.7958,1.7943,1.7949,260400000.0
2009-05-15 08:41:00,1.79485,1.7954,1.79465,1.79475,246600000.0
2009-05-15 08:42:00,1.79475,1.7956,1.79475,1.7955,196600000.0
2009-05-15 08:43:00,1.7956,1.796,1.79535,1.7956,224600000.0
2009-05-15 08:44:00,1.7955,1.7961,1.79505,1.79585,173400000.0
2009-05-15 08:45:00,1.7959,1.7963,1.7954,1.7958,257400000.0
2009-05-15 08:46:00,1.79575,1.79625,1.7952,1.7961,195600000.0
2009-05-15 08:47:00,1.79605,1.797,1.79565,1.79655,345000000.0
2009-05-15 08:48:00,1.79655,1.7969,1.79605,1.7967,299400000.0
2009-05-15 08:49:00,1.7967,1.7968,1.796,1.7966,296600000.0
2009-05-15 08:50:00,1.7965,1.7969,1.796,1.7968,256800000.0
2009-05-15 08:51:00,1.7968,1.7969,1.7962,1.7965,290000000.0
2009-05-15 08:52:00,1.7965,1.7968,1.7961,1.79665,191200000.0
2009-05-15 08:53:00,1.79685,1.79745,1.79685,1.79715,179400000.0
2009-05-15 08:54:00,1.79725,1.79825,1.7967,1.79795,295800000.0
2009-05-15 08:55:00,1.798,1.7984,1.7978,1.798,193800000.0
2009-05-15 08:56:00,1.798,1.7982,1.7973,1.7975,302600000.0
2009-05-15 08:57:00,1.79745,1.7979,1.7963,1.7964,271000000.0
2009-05-15 08:58:00,1.7966,1.79795,1.7963,1.79775,336400000.0
2009-05-15 08:59:00,1.79775,1.7982,1.7975,1.79795,204600000.0
2009-05-15 09:00:00,1.798,1.7986,1.79715,1.79785,316000000.0
2009-05-15 09:01:00,1.7979,1.798,1.7975,1.7978,205200000.0
2009-05-15 09:02:00,1.7978,1.79785,1.7973,1.79735,139200000.0
2009-05-15 09:03:00,1.79735,1.79805,1.79685,1.798,205000000.0
2009-05-15 09:04:00,1.7982,1.7984,1.7967,1.797,299800000.0
2009-05-15 09:05:00,1.797,1.79815,1.797,1.79805,230400000.0
2009-05-15 09:06:00,1.79795,1.79855,1.7974,1.79825,254400000.0
2009-05-15 09:07:00,1.79825,1.7984,1.7975,1.7978,284000000.0
2009-05-15 09:08:00,1.7979,1.7983,1.79755,1.79785,319200000.0
2009-05-15 09:09:00,1.7978,1.79805,1.79725,1.79795,232400000.0
2009-05-15 09:10:00,1.79795,1.7984,1.7979,1.7982,173000000.0
2009-05-15 09:11:00,1.79835,1.7987,1.7974,1.79785,184400000.0
2009-05-15 09:12:00,1.79775,1.79845,1.7973,1.79795,346600000.0
2009-05-15 09:13:00,1.798,1.79805,1.79745,1.7976,268200000.0
2009-05-15 09:14:00,1.79765,1.7981,1.7975,1.7978,188600000.0
2009-05-15 09:15:00,1.79765,1.7982,1.797,1.7972,302200000.0
2009-05-15 09:16:00,1.7972,1.7972,1.7962,1.7966,285200000.0
2009-05-15 09:17:00,1.7966,1.79725,1.7962,1.7963,253800000.0
2009-05-15 09:18:00,1.7963,1.79755,1.7959,1.79725,200200000.0
2009-05-15 09:19:00,1.7972,1.7975,1.79655,1.7972,220600000.0
2009-05-15 09:20:00,1.7969,1.7985,1.7969,1.7984,297400000.0
2009-05-15 09:21:00,1.7985,1.79865,1.7978,1.79835,270200000.0
2009-05-15 09:22:00,1.7983,1.7993,1.7981,1.7983,234800000.0
2009-05-15 09:23:00,1.79825,1.7994,1.7976,1.79895,397000000.0
2009-05-15 09:24:00,1.7989,1.7991,1.79825,1.7985,272200000.0
2009-05-15 09:25:00,1.7985,1.79855,1.79785,1.7981,260400000.0
2009-05-15 09:26:00,1.7981,1.7982,1.79745,1.7976,178400000.0
2009-05-15 09:27:00,1.79725,1.79765,1.79725,1.79725,134400000.0
2009-05-15 09:28:00,1.79765,1.7977,1.79645,1.79685,215200000.0
2009-05-15 09:29:00,1.7967,1.7975,1.7967,1.7974,287000000.0
2009-05-15 09:30:00,1.7974,1.79765,1.7971,1.7975,269400000.0
2009-05-15 09:31:00,1.7975,1.7983,1.7975,1.7981,205400000.0
2009-05-15 09:32:00,1.7979,1.7983,1.7979,1.7983,221200000.0
2009-05-15 09:33:00,1.7981,1.799,1.7981,1.7984,216800000.0
2009-05-15 09:34:00,1.7984,1.7985,1.798,1.7983,209200000.0
2009-05-15 09:35:00,1.7983,1.79875,1.79815,1.7984,118000000.0
2009-05-15 09:36:00,1.79855,1.79895,1.79835,1.7986,118400000.0
2009-05-15 09:37:00,1.79855,1.799,1.79795,1.7985,214200000.0
2009-05-15 09:38:00,1.79845,1.7989,1.79825,1.79825,200200000.0
2009-05-15 09:39:00,1.7983,1.7984,1.79775,1.79795,208200000.0
2009-05-15 09:40:00,1.7981,1.7984,1.79795,1.7981,104000000.0
2009-05-15 09:41:00,1.79825,1.7985,1.79785,1.7983,240400000.0
2009-05-15 09:42:00,1.7982,1.7985,1.79815,1.7983,131800000.0
2009-05-15 09:43:00,1.7982,1.7986,1.7982,1.79845,79400000.0
2009-05-15 09:44:00,1.7985,1.79855,1.7982,1.7983,121000000.0
2009-05-15 09:45:00,1.7983,1.79845,1.7978,1.79785,163200000.0
2009-05-15 09:46:00,1.7977,1.79815,1.7977,1.7981,254600000.0
2009-05-15 09:47:00,1.79795,1.79795,1.79715,1.7972,180200000.0
2009-05-15 09:48:00,1.7972,1.79735,1.7966,1.7966,163600000.0
2009-05-15 09:49:00,1.7966,1.79695,1.79635,1.7966,322400000.0
2009-05-15 09:50:00,1.7966,1.7966,1.79575,1.79575,304000000.0
2009-05-15 09:51:00,1.79575,1.7961,1.79545,1.7956,254600000.0
2009-05-15 09:52:00,1.79565,1.7962,1.7955,1.796,265600000.0
2009-05-15 09:53:00,1.796,1.797,1.79585,1.79675,293600000.0
2009-05-15 09:54:00,1.79675,1.79735,1.79675,1.7973,155600000.0
2009-05-15 09:55:00,1.79735,1.7975,1.7969,1.7971,223200000.0
2009-05-15 09:56:00,1.797,1.7976,1.7967,1.79725,261800000.0
2009-05-15 09:57:00,1.79725,1.7978,1.79715,1.7977,223400000.0
2009-05-15 09:58:00,1.7975,1.798,1.7973,1.7974,212800000.0
2009-05-15 09:59:00,1.7975,1.79845,1.7971,1.79845,314800000.0
2009-05-15 10:00:00,1.79845,1.79845,1.7976,1.79765,319400000.0
2009-05-15 10:01:00,1.7977,1.7989,1.7976,1.7982,332800000.0
2009-05-15 10:02:00,1.7982,1.7985,1.79785,1.79785,282800000.0
2009-05-15 10:03:00,1.7979,1.798,1.7967,1.7971,179400000.0
2009-05-15 10:04:00,1.7972,1.79805,1.79715,1.79795,272200000.0
2009-05-15 10:05:00,1.7979,1.7979,1.7973,1.79755,257800000.0
2009-05-15 10:06:00,1.7975,1.7976,1.79635,1.79635,170400000.0
2009-05-15 10:07:00,1.79635,1.79645,1.79535,1.79545,136400000.0
2009-05-15 10:08:00,1.79535,1.79545,1.79505,1.79515,132200000.0
2009-05-15 10:09:00,1.7951,1.79585,1.7949,1.7949,109600000.0
2009-05-15 10:10:00,1.7949,1.79555,1.7949,1.7955,176200000.0
2009-05-15 10:11:00,1.7954,1.7961,1.79535,1.79535,129000000.0
2009-05-15 10:12:00,1.7953,1.7953,1.7942,1.79435,138000000.0
2009-05-15 10:13:00,1.7944,1.79455,1.79335,1.7934,223800000.0
2009-05-15 10:14:00,1.7934,1.7939,1.7926,1.7937,239000000.0
2009-05-15 10:15:00,1.7937,1.79455,1.79365,1.79425,103600000.0
2009-05-15 10:16:00,1.7938,1.7941,1.79345,1.79395,167100000.0
2009-05-15 10:17:00,1.79395,1.7947,1.79365,1.7939,293200000.0
2009-05-15 10:18:00,1.7941,1.7951,1.7934,1.7951,299600000.0
2009-05-15 10:19:00,1.7952,1.7954,1.7945,1.7945,143000000.0
2009-05-15 10:20:00,1.7947,1.7949,1.7944,1.7945,228400000.0
2009-05-15 10:21:00,1.7946,1.7961,1.7943,1.7961,171400000.0
2009-05-15 10:22:00,1.7961,1.7961,1.79545,1.7958,253000000.0
2009-05-15 10:23:00,1.7959,1.7959,1.7957,1.7957,128400000.0
2009-05-15 10:24:00,1.79575,1.79575,1.7953,1.7955,162800000.0
2009-05-15 10:25:00,1.7955,1.7958,1.7953,1.7958,221400000.0
2009-05-15 10:26:00,1.7959,1.796,1.795,1.7952,273600000.0
2009-05-15 10:27:00,1.7952,1.7957,1.7948,1.7952,247200000.0
2009-05-15 10:28:00,1.79535,1.7954,1.79425,1.79425,90800000.0
2009-05-15 10:29:00,1.7943,1.7946,1.7943,1.79435,137400000.0
2009-05-15 10:30:00,1.79435,1.7949,1.7942,1.79435,123600000.0
2009-05-15 10:31:00,1.7942,1.7943,1.79375,1.7941,119000000.0
2009-05-15 10:32:00,1.794,1.7944,1.79385,1.7944,145000000.0
2009-05-15 10:33:00,1.7944,1.7945,1.79365,1.7938,103200000.0
2009-05-15 10:34:00,1.7938,1.7939,1.7933,1.79335,265000000.0
2009-05-15 10:35:00,1.79335,1.7941,1.79285,1.79385,168800000.0
2009-05-15 10:36:00,1.79385,1.7945,1.79385,1.7944,165600000.0
2009-05-15 10:37:00,1.7944,1.7945,1.7936,1.7938,180200000.0
2009-05-15 10:38:00,1.7938,1.79385,1.79245,1.79255,176600000.0
2009-05-15 10:39:00,1.7925,1.7932,1.79245,1.79315,185600000.0
2009-05-15 10:40:00,1.79315,1.79365,1.793,1.79305,114200000.0
2009-05-15 10:41:00,1.79305,1.79335,1.79305,1.79335,53400000.0
2009-05-15 10:42:00,1.79335,1.79435,1.79325,1.79325,123000000.0
2009-05-15 10:43:00,1.7933,1.79405,1.79275,1.7937,131200000.0
2009-05-15 10:44:00,1.79375,1.79425,1.79355,1.79415,183800000.0
2009-05-15 10:45:00,1.7942,1.7947,1.79395,1.7942,156800000.0
2009-05-15 10:46:00,1.7942,1.79455,1.794,1.79425,186800000.0
2009-05-15 10:47:00,1.7943,1.7948,1.794,1.794,173400000.0
2009-05-15 10:48:00,1.794,1.7946,1.7935,1.7937,252600000.0
2009-05-15 10:49:00,1.7937,1.79545,1.79355,1.79535,243600000.0
2009-05-15 10:50:00,1.7953,1.7963,1.7949,1.7963,126200000.0
2009-05-15 10:51:00,1.79625,1.7969,1.7954,1.7969,207400000.0
2009-05-15 10:52:00,1.79695,1.797,1.7957,1.79595,191000000.0
2009-05-15 10:53:00,1.79605,1.79635,1.7956,1.7957,122400000.0
2009-05-15 10:54:00,1.7957,1.7957,1.7944,1.795,191600000.0
2009-05-15 10:55:00,1.7948,1.79495,1.7944,1.7946,178400000.0
2009-05-15 10:56:00,1.79445,1.7948,1.79325,1.7944,258600000.0
2009-05-15 10:57:00,1.7945,1.7952,1.79325,1.79345,232800000.0
2009-05-15 10:58:00,1.79355,1.7936,1.7927,1.79295,192400000.0
2009-05-15 10:59:00,1.79285,1.79395,1.79285,1.7933,292600000.0
2009-05-15 11:00:00,1.7934,1.7944,1.79305,1.79345,313400000.0
2009-05-15 11:01:00,1.7937,1.79385,1.79255,1.7928,307200000.0
2009-05-15 11:02:00,1.79265,1.7938,1.79265,1.7935,262400000.0
2009-05-15 11:03:00,1.79365,1.7942,1.79345,1.79385,173200000.0
2009-05-15 11:04:00,1.794,1.794,1.79275,1.79285,268800000.0
2009-05-15 11:05:00,1.79275,1.7937,1.79255,1.7937,205000000.0
2009-05-15 11:06:00,1.79345,1.79375,1.7931,1.79335,195400000.0
2009-05-15 11:07:00,1.79335,1.7937,1.793,1.7936,261000000.0
2009-05-15 11:08:00,1.7936,1.7939,1.79345,1.7939,244000000.0
2009-05-15 11:09:00,1.7938,1.7941,1.7938,1.7939,180200000.0
2009-05-15 11:10:00,1.79385,1.7942,1.7933,1.7936,348000000.0
2009-05-15 11:11:00,1.7936,1.7942,1.79305,1.7936,264800000.0
2009-05-15 11:12:00,1.7937,1.7937,1.79305,1.79355,152600000.0
2009-05-15 11:13:00,1.79345,1.79365,1.79275,1.7933,217600000.0
2009-05-15 11:14:00,1.79325,1.794,1.79305,1.7931,346500000.0
2009-05-15 11:15:00,1.793,1.7936,1.79285,1.7932,193200000.0
2009-05-15 11:16:00,1.79335,1.7945,1.7933,1.7937,335400000.0
2009-05-15 11:17:00,1.79375,1.7947,1.79365,1.7946,275400000.0
2009-05-15 11:18:00,1.7944,1.796,1.7943,1.79475,359200000.0
2009-05-15 11:19:00,1.79475,1.7963,1.7945,1.7963,250600000.0
2009-05-15 11:20:00,1.7962,1.7962,1.7947,1.79495,261000000.0
2009-05-15 11:21:00,1.79495,1.7958,1.7942,1.795,370600000.0
2009-05-15 11:22:00,1.7952,1.7952,1.79335,1.7939,319800000.0
2009-05-15 11:23:00,1.79395,1.79395,1.7922,1.79255,267200000.0
2009-05-15 11:24:00,1.79255,1.7929,1.79245,1.7928,192000000.0
2009-05-15 11:25:00,1.79285,1.7931,1.79165,1.7921,166000000.0
2009-05-15 11:26:00,1.7922,1.79305,1.79185,1.7925,210000000.0
2009-05-15 11:27:00,1.7924,1.793,1.7924,1.7928,250400000.0
2009-05-15 11:28:00,1.7929,1.7934,1.7927,1.7931,168000000.0
2009-05-15 11:29:00,1.7931,1.7931,1.79265,1.79275,215000000.0
2009-05-15 11:30:00,1.7928,1.7929,1.79195,1.79265,212800000.0
2009-05-15 11:31:00,1.7926,1.7932,1.79235,1.79245,254800000.0
2009-05-15 11:32:00,1.79245,1.79335,1.7921,1.7926,235200000.0
2009-05-15 11:33:00,1.7924,1.7927,1.79205,1.79255,250000000.0
2009-05-15 11:34:00,1.79255,1.7933,1.79195,1.7931,307200000.0
2009-05-15 11:35:00,1.7932,1.7932,1.79215,1.79215,322800000.0
2009-05-15 11:36:00,1.79235,1.793,1.792,1.7923,322400000.0
2009-05-15 11:37:00,1.7923,1.7929,1.7922,1.7925,270800000.0
2009-05-15 11:38:00,1.7925,1.7931,1.7924,1.7928,229600000.0
2009-05-15 11:39:00,1.7928,1.79295,1.79205,1.7924,223200000.0
2009-05-15 11:40:00,1.7924,1.7935,1.7924,1.7934,197400000.0
2009-05-15 11:41:00,1.7933,1.7933,1.7928,1.79285,252400000.0
2009-05-15 11:42:00,1.7929,1.7932,1.79255,1.7928,194800000.0
2009-05-15 11:43:00,1.7928,1.7932,1.79245,1.79305,220600000.0
2009-05-15 11:44:00,1.7931,1.7935,1.79285,1.7934,216800000.0
2009-05-15 11:45:00,1.7934,1.7936,1.79305,1.79325,222800000.0
2009-05-15 11:46:00,1.7932,1.7937,1.7931,1.7934,182000000.0
2009-05-15 11:47:00,1.7935,1.7936,1.79325,1.7935,158000000.0
2009-05-15 11:48:00,1.7935,1.7936,1.7931,1.79315,209400000.0
2009-05-15 11:49:00,1.7931,1.79335,1.79295,1.79335,127600000.0
2009-05-15 11:50:00,1.7934,1.79405,1.79315,1.7938,183000000.0
2009-05-15 11:51:00,1.7938,1.79405,1.7935,1.7936,123200000.0
2009-05-15 11:52:00,1.7936,1.7937,1.7926,1.79325,243000000.0
2009-05-15 11:53:00,1.79325,1.7937,1.79315,1.7935,315400000.0
2009-05-15 11:54:00,1.7936,1.7938,1.79315,1.7932,136800000.0
2009-05-15 11:55:00,1.7932,1.7943,1.793,1.7942,270400000.0
2009-05-15 11:56:00,1.79415,1.7943,1.7931,1.7931,268000000.0
2009-05-15 11:57:00,1.79335,1.7941,1.79335,1.7939,268800000.0
2009-05-15 11:58:00,1.7939,1.7947,1.7938,1.7941,257000000.0
2009-05-15 11:59:00,1.7941,1.7941,1.79335,1.7936,166800000.0
2009-05-15 12:00:00,1.7936,1.7949,1.79305,1.79455,287400000.0
2009-05-15 12:01:00,1.79455,1.7951,1.7943,1.7949,271000000.0
2009-05-15 12:02:00,1.7949,1.7958,1.79405,1.7943,324000000.0
2009-05-15 12:03:00,1.7943,1.7948,1.7937,1.7937,192600000.0
2009-05-15 12:04:00,1.794,1.79415,1.79355,1.7941,209000000.0
2009-05-15 12:05:00,1.7941,1.7952,1.7941,1.7951,156200000.0
2009-05-15 12:06:00,1.795,1.7952,1.79445,1.79495,215400000.0
2009-05-15 12:07:00,1.79495,1.7952,1.7946,1.7947,200000000.0
2009-05-15 12:08:00,1.7948,1.7951,1.7945,1.7949,158800000.0
2009-05-15 12:09:00,1.795,1.7952,1.7945,1.7946,240200000.0
2009-05-15 12:10:00,1.7946,1.7947,1.7942,1.7942,166600000.0
2009-05-15 12:11:00,1.7943,1.7946,1.7942,1.7943,158400000.0
2009-05-15 12:12:00,1.7943,1.7945,1.7943,1.7944,209200000.0
2009-05-15 12:13:00,1.7943,1.7947,1.7943,1.7945,194400000.0
2009-05-15 12:14:00,1.7944,1.7946,1.7939,1.7942,231400000.0
2009-05-15 12:15:00,1.79385,1.794,1.79375,1.7939,193200000.0
2009-05-15 12:16:00,1.7939,1.7953,1.79375,1.7951,377200000.0
2009-05-15 12:17:00,1.79465,1.7954,1.79445,1.7948,265800000.0
2009-05-15 12:18:00,1.79475,1.7956,1.7945,1.79505,285400000.0
2009-05-15 12:19:00,1.7951,1.7953,1.7948,1.7951,293400000.0
2009-05-15 12:20:00,1.7951,1.7977,1.7947,1.7969,213800000.0
2009-05-15 12:21:00,1.7969,1.798,1.7964,1.79795,229600000.0
2009-05-15 12:22:00,1.79765,1.79765,1.7968,1.79695,231400000.0
2009-05-15 12:23:00,1.797,1.7974,1.79675,1.7968,308800000.0
2009-05-15 12:24:00,1.7968,1.7969,1.7959,1.7963,259400000.0
2009-05-15 12:25:00,1.79635,1.79705,1.7958,1.797,312400000.0
2009-05-15 12:26:00,1.797,1.7972,1.7965,1.7966,214200000.0
2009-05-15 12:27:00,1.7966,1.7974,1.79615,1.79725,261200000.0
2009-05-15 12:28:00,1.79725,1.798,1.79675,1.79735,211600000.0
2009-05-15 12:29:00,1.7973,1.7982,1.79725,1.7976,175200000.0
2009-05-15 12:30:00,1.7976,1.79785,1.79735,1.79745,136200000.0
2009-05-15 12:31:00,1.79755,1.79765,1.797,1.7976,207000000.0
2009-05-15 12:32:00,1.7976,1.79775,1.79715,1.79745,156800000.0
2009-05-15 12:33:00,1.7977,1.7979,1.79685,1.79695,175800000.0
2009-05-15 12:34:00,1.797,1.79715,1.79665,1.7968,208000000.0
2009-05-15 12:35:00,1.7968,1.7969,1.7959,1.7959,243200000.0
2009-05-15 12:36:00,1.79605,1.7963,1.79545,1.79585,265600000.0
2009-05-15 12:37:00,1.79585,1.7963,1.7958,1.7959,235000000.0
2009-05-15 12:38:00,1.7961,1.7972,1.796,1.797,267600000.0
2009-05-15 12:39:00,1.79705,1.79705,1.7957,1.796,276800000.0
2009-05-15 12:40:00,1.7958,1.7963,1.79555,1.7961,231400000.0
2009-05-15 12:41:00,1.7961,1.7965,1.7958,1.7961,187400000.0
2009-05-15 12:42:00,1.79615,1.79665,1.79615,1.7966,133600000.0
2009-05-15 12:43:00,1.7966,1.79685,1.7963,1.7965,182600000.0
2009-05-15 12:44:00,1.79655,1.7969,1.7963,1.79655,245400000.0
2009-05-15 12:45:00,1.7967,1.7968,1.7958,1.79595,155600000.0
2009-05-15 12:46:00,1.79595,1.796,1.79505,1.7956,301000000.0
2009-05-15 12:47:00,1.7954,1.7968,1.7954,1.79625,233800000.0
2009-05-15 12:48:00,1.79625,1.7969,1.79625,1.79675,178600000.0
2009-05-15 12:49:00,1.7969,1.797,1.79645,1.79675,217600000.0
2009-05-15 12:50:00,1.7967,1.797,1.7966,1.7969,249600000.0
2009-05-15 12:51:00,1.7971,1.7973,1.7968,1.7973,112800000.0
2009-05-15 12:52:00,1.7973,1.7974,1.7972,1.7973,142800000.0
2009-05-15 12:53:00,1.7973,1.7973,1.79625,1.79645,194600000.0
2009-05-15 12:54:00,1.7965,1.7967,1.79625,1.7964,61600000.0
2009-05-15 12:55:00,1.7964,1.7967,1.79625,1.79625,191000000.0
2009-05-15 12:56:00,1.7963,1.7967,1.796,1.7961,119400000.0
2009-05-15 12:57:00,1.7961,1.7962,1.7954,1.7957,266400000.0
2009-05-15 12:58:00,1.79565,1.7957,1.7943,1.7949,212400000.0
2009-05-15 12:59:00,1.7949,1.79545,1.7947,1.7947,192800000.0
2009-05-15 13:00:00,1.79455,1.79665,1.79445,1.7961,152000000.0
2009-05-15 13:01:00,1.7961,1.7963,1.79515,1.79565,159600000.0
2009-05-15 13:02:00,1.79565,1.796,1.79555,1.7959,99800000.0
2009-05-15 13:03:00,1.7961,1.7966,1.79595,1.7965,144200000.0
2009-05-15 13:04:00,1.79645,1.7965,1.7959,1.79605,158600000.0
2009-05-15 13:05:00,1.79605,1.79715,1.7959,1.7969,212000000.0
2009-05-15 13:06:00,1.7969,1.79715,1.79685,1.7969,111600000.0
2009-05-15 13:07:00,1.79685,1.79715,1.79665,1.79675,140800000.0
2009-05-15 13:08:00,1.79675,1.7971,1.79665,1.7969,107800000.0
2009-05-15 13:09:00,1.7969,1.7971,1.7968,1.7969,99200000.0
2009-05-15 13:10:00,1.7974,1.79785,1.79735,1.79755,156600000.0
2009-05-15 13:11:00,1.7976,1.7978,1.7972,1.79725,161400000.0
2009-05-15 13:12:00,1.79725,1.79745,1.7968,1.79695,217800000.0
2009-05-15 13:13:00,1.797,1.79705,1.79645,1.7969,141200000.0
2009-05-15 13:14:00,1.7969,1.7974,1.7965,1.7974,298000000.0
2009-05-15 13:15:00,1.79755,1.79755,1.79715,1.7974,186400000.0
2009-05-15 13:16:00,1.7974,1.79745,1.79705,1.7973,224200000.0
2009-05-15 13:17:00,1.79735,1.79755,1.7971,1.7971,170000000.0
2009-05-15 13:18:00,1.79715,1.7975,1.79715,1.7972,157200000.0
2009-05-15 13:19:00,1.7974,1.7975,1.7973,1.7975,103600000.0
2009-05-15 13:20:00,1.7975,1.7977,1.79745,1.79745,167800000.0
2009-05-15 13:21:00,1.7973,1.7976,1.79625,1.79645,219800000.0
2009-05-15 13:22:00,1.7966,1.7967,1.79645,1.79665,141400000.0
2009-05-15 13:23:00,1.79665,1.7978,1.79665,1.7978,169000000.0
2009-05-15 13:24:00,1.7977,1.79915,1.79765,1.7987,225800000.0
2009-05-15 13:25:00,1.7988,1.79885,1.79845,1.7985,221200000.0
2009-05-15 13:26:00,1.7985,1.7985,1.7977,1.7984,263200000.0
2009-05-15 13:27:00,1.7984,1.7986,1.79805,1.7981,267100000.0
2009-05-15 13:28:00,1.7977,1.798,1.7976,1.7977,262800000.0
2009-05-15 13:29:00,1.7979,1.79815,1.79775,1.79815,142800000.0
2009-05-15 13:30:00,1.79815,1.79845,1.79795,1.79815,201400000.0
2009-05-15 13:31:00,1.7982,1.7985,1.798,1.798,188700000.0
2009-05-15 13:32:00,1.798,1.79845,1.798,1.79835,115800000.0
2009-05-15 13:33:00,1.79835,1.79875,1.79825,1.79875,152600000.0
2009-05-15 13:34:00,1.79875,1.7991,1.7984,1.7991,153800000.0
2009-05-15 13:35:00,1.7991,1.7995,1.79895,1.79925,156800000.0
2009-05-15 13:36:00,1.79925,1.79935,1.79875,1.7989,200800000.0
2009-05-15 13:37:00,1.7989,1.7994,1.79885,1.7991,271000000.0
2009-05-15 13:38:00,1.799,1.7992,1.7985,1.7986,291800000.0
2009-05-15 13:39:00,1.79865,1.7988,1.7983,1.79845,217000000.0
2009-05-15 13:40:00,1.7983,1.7985,1.7981,1.7982,162000000.0
2009-05-15 13:41:00,1.798,1.7985,1.79775,1.7984,189400000.0
2009-05-15 13:42:00,1.79835,1.7985,1.7977,1.79825,187400000.0
2009-05-15 13:43:00,1.79805,1.7984,1.79795,1.79795,210400000.0
2009-05-15 13:44:00,1.7979,1.79795,1.7973,1.79735,209600000.0
2009-05-15 13:45:00,1.79735,1.7975,1.79715,1.7973,115000000.0
2009-05-15 13:46:00,1.7974,1.7974,1.79725,1.7974,115800000.0
2009-05-15 13:47:00,1.79725,1.79795,1.79725,1.7978,157600000.0
2009-05-15 13:48:00,1.79775,1.7978,1.7976,1.7976,166200000.0
2009-05-15 13:49:00,1.7976,1.7978,1.79735,1.79735,137200000.0
2009-05-15 13:50:00,1.797,1.79755,1.7966,1.79755,245800000.0
2009-05-15 13:51:00,1.79745,1.7976,1.79695,1.79695,249000000.0
2009-05-15 13:52:00,1.7969,1.7977,1.7969,1.79695,148200000.0
2009-05-15 13:53:00,1.797,1.79715,1.7961,1.79615,139400000.0
2009-05-15 13:54:00,1.7962,1.79655,1.7959,1.79655,143200000.0
2009-05-15 13:55:00,1.79665,1.7969,1.7964,1.79675,242400000.0
2009-05-15 13:56:00,1.79675,1.79685,1.79595,1.7963,289400000.0
2009-05-15 13:57:00,1.7963,1.79735,1.79625,1.7972,232600000.0
2009-05-15 13:58:00,1.7972,1.79735,1.79615,1.79685,204200000.0
2009-05-15 13:59:00,1.797,1.797,1.79565,1.79585,183400000.0
2009-05-15 14:00:00,1.7958,1.797,1.79565,1.79685,269200000.0
2009-05-15 14:01:00,1.79695,1.79715,1.7956,1.79585,293400000.0
2009-05-15 14:02:00,1.7957,1.796,1.7952,1.7955,214800000.0
2009-05-15 14:03:00,1.79555,1.79625,1.7952,1.79585,223800000.0
2009-05-15 14:04:00,1.79575,1.79645,1.79495,1.79495,251400000.0
2009-05-15 14:05:00,1.7951,1.7955,1.79505,1.7951,219600000.0
2009-05-15 14:06:00,1.7951,1.79555,1.7944,1.79475,197800000.0
2009-05-15 14:07:00,1.7947,1.7947,1.794,1.7942,139400000.0
2009-05-15 14:08:00,1.7942,1.7955,1.7941,1.79505,191000000.0
2009-05-15 14:09:00,1.79515,1.79535,1.7943,1.7943,225800000.0
2009-05-15 14:10:00,1.7943,1.7944,1.7935,1.79395,205400000.0
2009-05-15 14:11:00,1.7941,1.79475,1.7937,1.79435,224800000.0
2009-05-15 14:12:00,1.7942,1.79425,1.7937,1.7938,149200000.0
2009-05-15 14:13:00,1.7938,1.79395,1.79355,1.79355,148200000.0
2009-05-15 14:14:00,1.7936,1.7938,1.79175,1.79175,227400000.0
2009-05-15 14:15:00,1.7919,1.79375,1.7917,1.79365,138000000.0
2009-05-15 14:16:00,1.7934,1.794,1.793,1.7932,202000000.0
2009-05-15 14:17:00,1.7933,1.79365,1.7929,1.793,176400000.0
2009-05-15 14:18:00,1.793,1.793,1.79275,1.79295,68000000.0
2009-05-15 14:19:00,1.79295,1.79295,1.792,1.79255,91800000.0
2009-05-15 14:20:00,1.79265,1.7929,1.79235,1.7929,95600000.0
2009-05-15 14:21:00,1.7929,1.7943,1.79255,1.79405,111800000.0
2009-05-15 14:22:00,1.79395,1.7943,1.79395,1.7943,120400000.0
2009-05-15 14:23:00,1.79435,1.79475,1.79415,1.7945,119400000.0
2009-05-15 14:24:00,1.7944,1.79475,1.79415,1.79415,166000000.0
2009-05-15 14:25:00,1.7941,1.79425,1.7935,1.7942,173800000.0
2009-05-15 14:26:00,1.79445,1.7945,1.79395,1.79425,224200000.0
2009-05-15 14:27:00,1.79425,1.79425,1.7934,1.7934,271400000.0
2009-05-15 14:28:00,1.7934,1.79455,1.7931,1.7945,197000000.0
2009-05-15 14:29:00,1.7945,1.79505,1.7943,1.7947,238000000.0
2009-05-15 14:30:00,1.7948,1.79515,1.79245,1.7938,314400000.0
2009-05-15 14:31:00,1.7938,1.7942,1.79295,1.7933,297800000.0
2009-05-15 14:32:00,1.7934,1.7934,1.79185,1.792,218300000.0
2009-05-15 14:33:00,1.792,1.7923,1.7913,1.7916,124000000.0
2009-05-15 14:34:00,1.79175,1.79245,1.7912,1.792,296600000.0
2009-05-15 14:35:00,1.7921,1.793,1.792,1.79235,280400000.0
2009-05-15 14:36:00,1.7926,1.79405,1.7924,1.7936,292200000.0
2009-05-15 14:37:00,1.7936,1.7943,1.79315,1.794,178800000.0
2009-05-15 14:38:00,1.7941,1.79445,1.79375,1.79445,191800000.0
2009-05-15 14:39:00,1.79405,1.7952,1.79395,1.79455,200200000.0
2009-05-15 14:40:00,1.7947,1.7952,1.79455,1.79485,290700000.0
2009-05-15 14:41:00,1.7949,1.7949,1.7945,1.7948,335400000.0
2009-05-15 14:42:00,1.7946,1.79525,1.79445,1.7947,308600000.0
2009-05-15 14:43:00,1.79485,1.7952,1.79455,1.7949,272800000.0
2009-05-15 14:44:00,1.795,1.7953,1.79465,1.7951,252600000.0
2009-05-15 14:45:00,1.7951,1.7953,1.79455,1.7948,261400000.0
2009-05-15 14:46:00,1.7947,1.7951,1.794,1.79405,276400000.0
2009-05-15 14:47:00,1.79405,1.7941,1.7933,1.7934,176600000.0
2009-05-15 14:48:00,1.7934,1.7937,1.79285,1.7933,204700000.0
2009-05-15 14:49:00,1.7933,1.794,1.79325,1.7938,303800000.0
2009-05-15 14:50:00,1.79345,1.7944,1.7933,1.7939,331800000.0
2009-05-15 14:51:00,1.7941,1.7944,1.7937,1.7939,273200000.0
2009-05-15 14:52:00,1.7937,1.794,1.79325,1.7933,219200000.0
2009-05-15 14:53:00,1.7933,1.7933,1.79245,1.7929,218200000.0
2009-05-15 14:54:00,1.7929,1.79335,1.79245,1.7926,348200000.0
2009-05-15 14:55:00,1.7926,1.793,1.7923,1.7929,280200000.0
2009-05-15 14:56:00,1.7928,1.7929,1.7918,1.7918,271800000.0
2009-05-15 14:57:00,1.7919,1.7919,1.79105,1.7915,266800000.0
2009-05-15 14:58:00,1.79165,1.7924,1.7915,1.792,234200000.0
2009-05-15 14:59:00,1.7922,1.7932,1.7919,1.7931,314800000.0
2009-05-15 15:00:00,1.7931,1.7935,1.79235,1.7925,244800000.0
2009-05-15 15:01:00,1.7923,1.7926,1.792,1.79245,284000000.0
2009-05-15 15:02:00,1.7924,1.7925,1.792,1.7923,221000000.0
2009-05-15 15:03:00,1.7923,1.7928,1.79215,1.7926,278200000.0
2009-05-15 15:04:00,1.7926,1.79285,1.7924,1.79275,85600000.0
2009-05-15 15:05:00,1.793,1.79315,1.79255,1.7929,196600000.0
2009-05-15 15:06:00,1.79285,1.7931,1.7926,1.7929,136200000.0
2009-05-15 15:07:00,1.7928,1.7929,1.7925,1.79275,74800000.0
2009-05-15 15:08:00,1.79275,1.79295,1.79235,1.79245,116000000.0
2009-05-15 15:09:00,1.79245,1.7933,1.79245,1.79305,181600000.0
2009-05-15 15:10:00,1.79315,1.7933,1.79255,1.7931,161800000.0
2009-05-15 15:11:00,1.7929,1.79355,1.7927,1.79325,145000000.0
2009-05-15 15:12:00,1.7933,1.79385,1.79315,1.7938,128400000.0
2009-05-15 15:13:00,1.7938,1.79395,1.79315,1.79355,188800000.0
2009-05-15 15:14:00,1.79355,1.79445,1.7934,1.79445,156800000.0
2009-05-15 15:15:00,1.7946,1.795,1.79365,1.79425,262000000.0
2009-05-15 15:16:00,1.79425,1.7947,1.79415,1.79435,322800000.0
2009-05-15 15:17:00,1.7943,1.7947,1.79415,1.7946,255400000.0
2009-05-15 15:18:00,1.7946,1.795,1.7937,1.79375,314400000.0
2009-05-15 15:19:00,1.79375,1.79425,1.7933,1.79345,263800000.0
2009-05-15 15:20:00,1.79345,1.7936,1.7927,1.7931,218400000.0
2009-05-15 15:21:00,1.7931,1.7934,1.7926,1.7928,313400000.0
2009-05-15 15:22:00,1.7927,1.79325,1.7926,1.7928,224000000.0
2009-05-15 15:23:00,1.79285,1.7933,1.79265,1.79305,251200000.0
2009-05-15 15:24:00,1.79305,1.7937,1.79295,1.7936,318600000.0
2009-05-15 15:25:00,1.79365,1.7937,1.7931,1.7935,327400000.0
2009-05-15 15:26:00,1.7933,1.7937,1.79315,1.7935,235600000.0
2009-05-15 15:27:00,1.7935,1.7938,1.79325,1.7937,193800000.0
2009-05-15 15:28:00,1.7937,1.7939,1.79265,1.7932,228400000.0
2009-05-15 15:29:00,1.7932,1.7933,1.79285,1.7931,272400000.0
2009-05-15 15:30:00,1.7931,1.7935,1.7927,1.7932,285400000.0
2009-05-15 15:31:00,1.7933,1.7941,1.7931,1.7936,297000000.0
2009-05-15 15:32:00,1.7936,1.7941,1.7935,1.79405,298000000.0
2009-05-15 15:33:00,1.79415,1.7942,1.79345,1.7936,306800000.0
2009-05-15 15:34:00,1.7936,1.7937,1.79215,1.79295,296400000.0
2009-05-15 15:35:00,1.79285,1.79285,1.79185,1.79215,312000000.0
2009-05-15 15:36:00,1.79225,1.79225,1.7904,1.79085,244100000.0
2009-05-15 15:37:00,1.791,1.7919,1.79045,1.79045,290800000.0
2009-05-15 15:38:00,1.7903,1.7914,1.78975,1.79085,347700000.0
2009-05-15 15:39:00,1.79115,1.7915,1.7906,1.79095,238800000.0
2009-05-15 15:40:00,1.7906,1.7915,1.7901,1.7914,330400000.0
2009-05-15 15:41:00,1.7912,1.79255,1.7911,1.79195,237600000.0
2009-05-15 15:42:00,1.79195,1.79215,1.7911,1.79175,233000000.0
2009-05-15 15:43:00,1.79165,1.792,1.79075,1.79145,163400000.0
2009-05-15 15:44:00,1.79145,1.79215,1.791,1.7912,237000000.0
2009-05-15 15:45:00,1.7913,1.7916,1.79115,1.79145,155600000.0
2009-05-15 15:46:00,1.79145,1.79235,1.79145,1.79175,240600000.0
2009-05-15 15:47:00,1.79195,1.7926,1.7912,1.7923,348600000.0
2009-05-15 15:48:00,1.7923,1.7929,1.7912,1.7927,291600000.0
2009-05-15 15:49:00,1.7928,1.7934,1.79155,1.7918,367600000.0
2009-05-15 15:50:00,1.79185,1.793,1.7916,1.79235,329600000.0
2009-05-15 15:51:00,1.7925,1.7927,1.79165,1.79165,314000000.0
2009-05-15 15:52:00,1.7918,1.79225,1.79105,1.7917,330400000.0
2009-05-15 15:53:00,1.7917,1.7922,1.791,1.792,323000000.0
2009-05-15 15:54:00,1.7921,1.7923,1.79135,1.7923,248400000.0
2009-05-15 15:55:00,1.7921,1.7928,1.79155,1.7926,292400000.0
2009-05-15 15:56:00,1.79265,1.79285,1.79025,1.7905,248800000.0
2009-05-15 15:57:00,1.7905,1.7913,1.7903,1.79095,281000000.0
2009-05-15 15:58:00,1.79115,1.7921,1.7907,1.7917,130400000.0
2009-05-15 15:59:00,1.7916,1.79255,1.7911,1.79245,313400000.0
2009-05-15 16:00:00,1.7923,1.79385,1.7923,1.7936,325200000.0
2009-05-15 16:01:00,1.7936,1.7957,1.7934,1.7954,184000000.0
2009-05-15 16:02:00,1.79545,1.79625,1.7952,1.796,232800000.0
2009-05-15 16:03:00,1.796,1.79625,1.7955,1.796,324000000.0
2009-05-15 16:04:00,1.79605,1.7962,1.79505,1.7953,269600000.0
2009-05-15 16:05:00,1.79525,1.7955,1.7949,1.79535,264200000.0
2009-05-15 16:06:00,1.7954,1.79565,1.79485,1.79565,302000000.0
2009-05-15 16:07:00,1.7955,1.7959,1.79495,1.7953,277200000.0
2009-05-15 16:08:00,1.7953,1.7954,1.7946,1.79465,199800000.0
2009-05-15 16:09:00,1.7948,1.79495,1.79415,1.7943,287000000.0
2009-05-15 16:10:00,1.79435,1.79565,1.79365,1.7955,219200000.0
2009-05-15 16:11:00,1.7955,1.7959,1.7946,1.79485,181400000.0
2009-05-15 16:12:00,1.79475,1.79595,1.79475,1.79575,183200000.0
2009-05-15 16:13:00,1.7958,1.79595,1.79545,1.7956,83800000.0
2009-05-15 16:14:00,1.7956,1.7966,1.79515,1.79525,276200000.0
2009-05-15 16:15:00,1.79525,1.7969,1.7952,1.79615,209000000.0
2009-05-15 16:16:00,1.79555,1.7958,1.79485,1.79495,208800000.0
2009-05-15 16:17:00,1.7951,1.7959,1.795,1.79525,306600000.0
2009-05-15 16:18:00,1.79525,1.7956,1.7944,1.7953,173400000.0
2009-05-15 16:19:00,1.79525,1.7955,1.79445,1.79485,165400000.0
2009-05-15 16:20:00,1.79485,1.7958,1.79425,1.7956,199000000.0
2009-05-15 16:21:00,1.7956,1.796,1.79505,1.79595,212000000.0
2009-05-15 16:22:00,1.79615,1.7963,1.79485,1.79485,177600000.0
2009-05-15 16:23:00,1.79505,1.7956,1.79475,1.7951,205600000.0
2009-05-15 16:24:00,1.7951,1.79515,1.79465,1.79485,166200000.0
2009-05-15 16:25:00,1.79485,1.7952,1.7942,1.795,239800000.0
2009-05-15 16:26:00,1.795,1.79535,1.7945,1.79475,181800000.0
2009-05-15 16:27:00,1.79485,1.7957,1.7947,1.7955,258000000.0
2009-05-15 16:28:00,1.79555,1.79595,1.79515,1.7955,237400000.0
2009-05-15 16:29:00,1.7955,1.796,1.79455,1.79465,273200000.0
2009-05-15 16:30:00,1.79465,1.7951,1.79415,1.7951,288600000.0
2009-05-15 16:31:00,1.795,1.79535,1.79455,1.7947,153800000.0
2009-05-15 16:32:00,1.79475,1.7952,1.79435,1.79495,185000000.0
2009-05-15 16:33:00,1.79495,1.79495,1.79445,1.79475,216000000.0
2009-05-15 16:34:00,1.7947,1.7952,1.7937,1.7937,329800000.0
2009-05-15 16:35:00,1.79375,1.7943,1.7937,1.79375,136200000.0
2009-05-15 16:36:00,1.79385,1.79475,1.7934,1.79465,150400000.0
2009-05-15 16:37:00,1.7947,1.7951,1.79435,1.7949,337800000.0
2009-05-15 16:38:00,1.795,1.7955,1.7946,1.7955,312000000.0
2009-05-15 16:39:00,1.7955,1.7959,1.795,1.7952,346200000.0
2009-05-15 16:40:00,1.7951,1.7966,1.79485,1.7965,356400000.0
2009-05-15 16:41:00,1.7965,1.7969,1.79585,1.796,347800000.0
2009-05-15 16:42:00,1.79585,1.79685,1.79585,1.7965,286800000.0
2009-05-15 16:43:00,1.7965,1.7973,1.7964,1.797,359400000.0
2009-05-15 16:44:00,1.7971,1.7971,1.7967,1.797,302400000.0
2009-05-15 16:45:00,1.797,1.7971,1.79635,1.7968,339200000.0
2009-05-15 16:46:00,1.7968,1.7968,1.79645,1.7968,300000000.0
2009-05-15 16:47:00,1.7964,1.797,1.79595,1.7963,376200000.0
2009-05-15 16:48:00,1.7963,1.7966,1.79585,1.796,309000000.0
2009-05-15 16:49:00,1.796,1.7963,1.7955,1.7956,309400000.0
2009-05-15 16:50:00,1.7956,1.7959,1.79535,1.7955,300800000.0
2009-05-15 16:51:00,1.7955,1.7961,1.7953,1.7955,299800000.0
2009-05-15 16:52:00,1.7956,1.7963,1.7954,1.7961,286400000.0
2009-05-15 16:53:00,1.796,1.7964,1.7959,1.79605,247200000.0
2009-05-15 16:54:00,1.79615,1.79675,1.79605,1.79655,194600000.0
2009-05-15 16:55:00,1.7963,1.79685,1.796,1.79645,250000000.0
2009-05-15 16:56:00,1.7965,1.7974,1.7964,1.797,260200000.0
2009-05-15 16:57:00,1.797,1.7972,1.79605,1.797,274800000.0
2009-05-15 16:58:00,1.79705,1.79755,1.79655,1.7967,271200000.0
2009-05-15 16:59:00,1.7967,1.7977,1.7964,1.7974,350000000.0
2009-05-15 17:00:00,1.79705,1.7979,1.797,1.7974,355400000.0
2009-05-15 17:01:00,1.7974,1.7978,1.79675,1.7978,302400000.0
2009-05-15 17:02:00,1.7979,1.7979,1.7973,1.7973,334200000.0
2009-05-15 17:03:00,1.7973,1.7975,1.7972,1.7972,137600000.0
2009-05-15 17:04:00,1.7972,1.7975,1.7969,1.7975,203400000.0
2009-05-15 17:05:00,1.7975,1.7986,1.79725,1.79855,263000000.0
2009-05-15 17:06:00,1.79855,1.79895,1.79815,1.7985,316600000.0
2009-05-15 17:07:00,1.79855,1.7987,1.79765,1.79845,285200000.0
2009-05-15 17:08:00,1.7985,1.7985,1.79755,1.7979,156900000.0
2009-05-15 17:09:00,1.7979,1.79805,1.79705,1.7975,298800000.0
2009-05-15 17:10:00,1.7975,1.7977,1.79715,1.7974,209800000.0
2009-05-15 17:11:00,1.79745,1.7977,1.79715,1.7977,310800000.0
2009-05-15 17:12:00,1.7977,1.7981,1.7971,1.79775,233200000.0
2009-05-15 17:13:00,1.79775,1.7984,1.79745,1.7983,234600000.0
2009-05-15 17:14:00,1.7983,1.7985,1.79675,1.797,228600000.0
2009-05-15 17:15:00,1.797,1.7983,1.7969,1.7981,308400000.0
2009-05-15 17:16:00,1.79825,1.79835,1.7974,1.79785,240400000.0
2009-05-15 17:17:00,1.79785,1.7988,1.7973,1.7986,201200000.0
2009-05-15 17:18:00,1.7986,1.7989,1.79815,1.79845,235200000.0
2009-05-15 17:19:00,1.7985,1.799,1.79795,1.7988,200800000.0
2009-05-15 17:20:00,1.7989,1.7998,1.79885,1.79905,174800000.0
2009-05-15 17:21:00,1.79905,1.8003,1.7989,1.8003,227000000.0
2009-05-15 17:22:00,1.8002,1.80095,1.80005,1.8007,252400000.0
2009-05-15 17:23:00,1.8006,1.8008,1.80005,1.8001,339600000.0
2009-05-15 17:24:00,1.8001,1.80015,1.799,1.7994,301000000.0
2009-05-15 17:25:00,1.7994,1.7994,1.79825,1.7985,303200000.0
2009-05-15 17:26:00,1.7985,1.7987,1.7975,1.7987,320000000.0
2009-05-15 17:27:00,1.7985,1.7988,1.7978,1.7988,285800000.0
2009-05-15 17:28:00,1.7988,1.7989,1.7977,1.7989,330200000.0
2009-05-15 17:29:00,1.7987,1.7989,1.79775,1.7981,279400000.0
2009-05-15 17:30:00,1.7981,1.79885,1.7979,1.79885,216600000.0
2009-05-15 17:31:00,1.7988,1.799,1.7978,1.7983,292800000.0
2009-05-15 17:32:00,1.7984,1.79895,1.7979,1.7979,253600000.0
2009-05-15 17:33:00,1.798,1.7988,1.79755,1.7984,347400000.0
2009-05-15 17:34:00,1.7982,1.7982,1.79725,1.7975,284800000.0
2009-05-15 17:35:00,1.7978,1.7981,1.7971,1.7976,302600000.0
2009-05-15 17:36:00,1.7976,1.79845,1.79725,1.7976,294600000.0
2009-05-15 17:37:00,1.7975,1.7977,1.79635,1.7965,244000000.0
2009-05-15 17:38:00,1.7964,1.7968,1.79595,1.7966,294000000.0
2009-05-15 17:39:00,1.7966,1.7977,1.7965,1.797,306400000.0
2009-05-15 17:40:00,1.797,1.7978,1.7969,1.79745,326600000.0
2009-05-15 17:41:00,1.79755,1.79775,1.79615,1.7964,277200000.0
2009-05-15 17:42:00,1.7964,1.7966,1.79545,1.79585,308600000.0
2009-05-15 17:43:00,1.79585,1.79625,1.79555,1.79575,210800000.0
2009-05-15 17:44:00,1.7958,1.7971,1.7956,1.7971,332200000.0
2009-05-15 17:45:00,1.7971,1.7975,1.7966,1.7967,167800000.0
2009-05-15 17:46:00,1.7966,1.797,1.79565,1.7959,300800000.0
2009-05-15 17:47:00,1.7958,1.7964,1.7954,1.7957,295600000.0
2009-05-15 17:48:00,1.7957,1.796,1.79525,1.796,324600000.0
2009-05-15 17:49:00,1.7959,1.79655,1.7956,1.7964,258000000.0
2009-05-15 17:50:00,1.7965,1.7965,1.79595,1.7962,280600000.0
2009-05-15 17:51:00,1.7962,1.7971,1.7959,1.7959,243400000.0
2009-05-15 17:52:00,1.79595,1.79695,1.79585,1.7969,196400000.0
2009-05-15 17:53:00,1.79685,1.798,1.7968,1.7978,156600000.0
2009-05-15 17:54:00,1.7978,1.79835,1.7976,1.798,210600000.0
2009-05-15 17:55:00,1.798,1.7986,1.7975,1.7982,278000000.0
2009-05-15 17:56:00,1.7982,1.7982,1.7976,1.7979,201400000.0
2009-05-15 17:57:00,1.798,1.7987,1.79695,1.7977,310800000.0
2009-05-15 17:58:00,1.7976,1.7988,1.79755,1.79865,322800000.0
2009-05-15 17:59:00,1.79865,1.7992,1.79845,1.79875,310000000.0
2009-05-15 18:00:00,1.7988,1.7991,1.7985,1.7989,202800000.0
2009-05-15 18:01:00,1.7985,1.7989,1.7978,1.7979,260200000.0
2009-05-15 18:02:00,1.79785,1.7982,1.79745,1.7975,224400000.0
2009-05-15 18:03:00,1.79755,1.798,1.7967,1.7968,201200000.0
2009-05-15 18:04:00,1.7968,1.7979,1.7968,1.7974,246800000.0
2009-05-15 18:05:00,1.7974,1.7978,1.79715,1.79725,199600000.0
2009-05-15 18:06:00,1.79735,1.79745,1.79715,1.79715,105800000.0
2009-05-15 18:07:00,1.79715,1.79855,1.79715,1.7983,138600000.0
2009-05-15 18:08:00,1.7983,1.7987,1.79785,1.798,164400000.0
2009-05-15 18:09:00,1.7979,1.79845,1.79725,1.79785,187000000.0
2009-05-15 18:10:00,1.79775,1.7985,1.79725,1.7975,184800000.0
2009-05-15 18:11:00,1.7975,1.7982,1.7974,1.7977,303200000.0
2009-05-15 18:12:00,1.7976,1.7983,1.79715,1.7974,261000000.0
2009-05-15 18:13:00,1.7974,1.7976,1.79675,1.7973,288200000.0
2009-05-15 18:14:00,1.7973,1.7977,1.79705,1.7975,232800000.0
2009-05-15 18:15:00,1.7975,1.79795,1.7971,1.79735,269600000.0
2009-05-15 18:16:00,1.79755,1.79795,1.7972,1.7972,219400000.0
2009-05-15 18:17:00,1.79735,1.7981,1.79715,1.7972,121600000.0
2009-05-15 18:18:00,1.7973,1.79805,1.79725,1.7979,173800000.0
2009-05-15 18:19:00,1.7979,1.7981,1.79785,1.798,136200000.0
2009-05-15 18:20:00,1.798,1.7984,1.7974,1.7982,208600000.0
2009-05-15 18:21:00,1.7979,1.7984,1.7978,1.79785,122200000.0
2009-05-15 18:22:00,1.798,1.79805,1.79765,1.79775,110000000.0
2009-05-15 18:23:00,1.79785,1.798,1.79715,1.79725,166400000.0
2009-05-15 18:24:00,1.7973,1.7981,1.797,1.7978,172400000.0
2009-05-15 18:25:00,1.7978,1.7981,1.79755,1.7978,242000000.0
2009-05-15 18:26:00,1.7978,1.798,1.79765,1.7977,170400000.0
2009-05-15 18:27:00,1.79775,1.7979,1.7976,1.7978,94200000.0
2009-05-15 18:28:00,1.7978,1.7984,1.7975,1.798,222600000.0
2009-05-15 18:29:00,1.798,1.798,1.79755,1.7977,147600000.0
2009-05-15 18:30:00,1.7977,1.7984,1.7977,1.7983,294800000.0
2009-05-15 18:31:00,1.7983,1.7985,1.7978,1.7981,283800000.0
2009-05-15 18:32:00,1.7981,1.7987,1.79795,1.7982,285800000.0
2009-05-15 18:33:00,1.7982,1.7982,1.79765,1.79765,185000000.0
2009-05-15 18:34:00,1.7977,1.7978,1.7973,1.7978,104600000.0
2009-05-15 18:35:00,1.7978,1.7981,1.79735,1.7978,232800000.0
2009-05-15 18:36:00,1.79755,1.7983,1.79755,1.7981,188400000.0
2009-05-15 18:37:00,1.7981,1.7994,1.7981,1.799,312000000.0
2009-05-15 18:38:00,1.799,1.7993,1.79875,1.79915,146000000.0
2009-05-15 18:39:00,1.79915,1.79945,1.7984,1.799,188800000.0
2009-05-15 18:40:00,1.7991,1.7992,1.79815,1.79825,126000000.0
2009-05-15 18:41:00,1.7983,1.79885,1.798,1.7987,173200000.0
2009-05-15 18:42:00,1.79875,1.79885,1.79835,1.79845,182600000.0
2009-05-15 18:43:00,1.7986,1.79885,1.79835,1.79845,120000000.0
2009-05-15 18:44:00,1.7986,1.79885,1.7983,1.79855,99600000.0
2009-05-15 18:45:00,1.7986,1.7989,1.79855,1.7989,59200000.0
2009-05-15 18:46:00,1.79885,1.79885,1.79865,1.79875,75400000.0
2009-05-15 18:47:00,1.79875,1.8,1.79865,1.799,302400000.0
2009-05-15 18:48:00,1.7992,1.8,1.7986,1.7998,302600000.0
2009-05-15 18:49:00,1.7999,1.8,1.7995,1.7997,206800000.0
2009-05-15 18:50:00,1.7997,1.7998,1.799,1.7993,305400000.0
2009-05-15 18:51:00,1.7993,1.7997,1.7993,1.7994,124200000.0
2009-05-15 18:52:00,1.7993,1.7994,1.79825,1.7984,225200000.0
2009-05-15 18:53:00,1.7986,1.79885,1.7982,1.79845,217800000.0
2009-05-15 18:54:00,1.79845,1.7988,1.7982,1.7984,113200000.0
2009-05-15 18:55:00,1.7984,1.799,1.7983,1.7987,138600000.0
2009-05-15 18:56:00,1.799,1.7991,1.7986,1.7989,63800000.0
2009-05-15 18:57:00,1.799,1.79995,1.79895,1.7999,139600000.0
2009-05-15 18:58:00,1.8,1.8003,1.7992,1.7997,277400000.0
2009-05-15 18:59:00,1.7997,1.8004,1.79945,1.8002,228600000.0
2009-05-15 19:00:00,1.8002,1.8005,1.7991,1.7995,355400000.0
2009-05-15 19:01:00,1.7995,1.801,1.7989,1.8006,333600000.0
2009-05-15 19:02:00,1.8007,1.8013,1.8003,1.8004,298000000.0
2009-05-15 19:03:00,1.8004,1.8005,1.8,1.80005,203200000.0
2009-05-15 19:04:00,1.8001,1.8004,1.79985,1.8002,178800000.0
2009-05-15 19:05:00,1.80015,1.8008,1.8001,1.8004,321800000.0
2009-05-15 19:06:00,1.80045,1.801,1.80045,1.8009,204800000.0
2009-05-15 19:07:00,1.8007,1.80135,1.8007,1.801,177200000.0
2009-05-15 19:08:00,1.801,1.8014,1.8007,1.8009,111400000.0
2009-05-15 19:09:00,1.801,1.80105,1.8001,1.8001,155200000.0
2009-05-15 19:10:00,1.8003,1.8007,1.8,1.8006,165200000.0
2009-05-15 19:11:00,1.8006,1.8008,1.80025,1.8008,222400000.0
2009-05-15 19:12:00,1.8007,1.801,1.80035,1.80035,148800000.0
2009-05-15 19:13:00,1.80035,1.8007,1.8003,1.8003,70200000.0
2009-05-15 19:14:00,1.8003,1.8005,1.7998,1.8001,237400000.0
2009-05-15 19:15:00,1.8001,1.8001,1.7979,1.7984,325800000.0
2009-05-15 19:16:00,1.7983,1.7994,1.7983,1.7986,228200000.0
2009-05-15 19:17:00,1.7986,1.7987,1.79835,1.7987,128400000.0
2009-05-15 19:18:00,1.7987,1.7987,1.7981,1.7985,155000000.0
2009-05-15 19:19:00,1.7984,1.7989,1.7978,1.7988,248800000.0
2009-05-15 19:20:00,1.799,1.7993,1.7987,1.7993,139400000.0
2009-05-15 19:21:00,1.7993,1.7994,1.7987,1.7992,238400000.0
2009-05-15 19:22:00,1.7992,1.7992,1.7989,1.799,44800000.0
2009-05-15 19:23:00,1.7989,1.799,1.7986,1.7987,103400000.0
2009-05-15 19:24:00,1.7987,1.7991,1.7981,1.7991,216200000.0
2009-05-15 19:25:00,1.7991,1.8001,1.79885,1.8,214400000.0
2009-05-15 19:26:00,1.7999,1.801,1.7997,1.8008,301200000.0
2009-05-15 19:27:00,1.8008,1.8009,1.8001,1.8002,168600000.0
2009-05-15 19:28:00,1.8003,1.8008,1.79945,1.8002,321000000.0
2009-05-15 19:29:00,1.80015,1.8003,1.79965,1.8,276200000.0
2009-05-15 19:30:00,1.8,1.80025,1.79905,1.7991,366000000.0
2009-05-15 19:31:00,1.7993,1.79955,1.79895,1.799,174800000.0
2009-05-15 19:32:00,1.799,1.79905,1.79805,1.79805,192400000.0
2009-05-15 19:33:00,1.79785,1.7984,1.79765,1.7983,169000000.0
2009-05-15 19:34:00,1.7983,1.79865,1.7981,1.79845,64600000.0
2009-05-15 19:35:00,1.79835,1.7991,1.79825,1.79865,314400000.0
2009-05-15 19:36:00,1.7986,1.8002,1.7982,1.7998,307600000.0
2009-05-15 19:37:00,1.7993,1.7996,1.7983,1.79925,295200000.0
2009-05-15 19:38:00,1.79945,1.8023,1.79905,1.80205,354400000.0
2009-05-15 19:39:00,1.8021,1.8026,1.8014,1.802,275400000.0
2009-05-15 19:40:00,1.8021,1.8022,1.80075,1.8012,247600000.0
2009-05-15 19:41:00,1.8012,1.80165,1.80095,1.80135,242400000.0
2009-05-15 19:42:00,1.80135,1.8018,1.8007,1.8008,327600000.0
2009-05-15 19:43:00,1.8008,1.8012,1.80045,1.8008,244000000.0
2009-05-15 19:44:00,1.8008,1.8011,1.8,1.8011,217200000.0
2009-05-15 19:45:00,1.8009,1.8017,1.80075,1.8017,242000000.0
2009-05-15 19:46:00,1.8016,1.8017,1.80095,1.80105,286000000.0
2009-05-15 19:47:00,1.80105,1.8014,1.8008,1.8011,282600000.0
2009-05-15 19:48:00,1.8012,1.8019,1.8002,1.8003,304800000.0
2009-05-15 19:49:00,1.80065,1.80075,1.7995,1.8002,234200000.0
2009-05-15 19:50:00,1.8002,1.8002,1.7988,1.7991,218200000.0
2009-05-15 19:51:00,1.7991,1.79965,1.79895,1.7991,284000000.0
2009-05-15 19:52:00,1.7991,1.7995,1.79875,1.79925,220000000.0
2009-05-15 19:53:00,1.7993,1.7999,1.79875,1.7993,251800000.0
2009-05-15 19:54:00,1.7993,1.7997,1.7988,1.79925,375200000.0
2009-05-15 19:55:00,1.7995,1.7998,1.7988,1.7996,284600000.0
2009-05-15 19:56:00,1.7997,1.7997,1.79895,1.7991,292400000.0
2009-05-15 19:57:00,1.7992,1.7997,1.7991,1.79945,269200000.0
2009-05-15 19:58:00,1.7996,1.7999,1.79915,1.7994,238800000.0
2009-05-15 19:59:00,1.7994,1.79945,1.7985,1.7985,217400000.0
2009-05-15 20:00:00,1.7985,1.799,1.7984,1.799,154000000.0
2009-05-15 20:01:00,1.799,1.799,1.79845,1.7985,116600000.0
2009-05-15 20:02:00,1.7985,1.79865,1.79785,1.7981,211600000.0
2009-05-15 20:03:00,1.79815,1.7986,1.79815,1.79855,64200000.0
2009-05-15 20:04:00,1.79835,1.7985,1.79775,1.79795,300200000.0
2009-05-15 20:05:00,1.79795,1.79875,1.79795,1.7985,268000000.0
2009-05-15 20:06:00,1.7985,1.799,1.7983,1.7987,309600000.0
2009-05-15 20:07:00,1.7985,1.7996,1.79845,1.7992,232400000.0
2009-05-15 20:08:00,1.7992,1.7999,1.79895,1.7994,318000000.0
2009-05-15 20:09:00,1.7994,1.79975,1.79905,1.7997,84600000.0
2009-05-15 20:10:00,1.7996,1.80005,1.79935,1.79965,223200000.0
2009-05-15 20:11:00,1.79965,1.79965,1.79895,1.7994,141200000.0
2009-05-15 20:12:00,1.79925,1.79935,1.79835,1.7993,274800000.0
2009-05-15 20:13:00,1.7993,1.7993,1.79855,1.7991,209400000.0
2009-05-15 20:14:00,1.7991,1.7993,1.79855,1.7992,243800000.0
2009-05-15 20:15:00,1.7992,1.7995,1.79845,1.7986,237000000.0
2009-05-15 20:16:00,1.7987,1.7988,1.7983,1.7985,144200000.0
2009-05-15 20:17:00,1.7984,1.7988,1.798,1.79855,195000000.0
2009-05-15 20:18:00,1.7986,1.799,1.79795,1.798,251200000.0
2009-05-15 20:19:00,1.798,1.7983,1.79785,1.7981,169600000.0
2009-05-15 20:20:00,1.7981,1.79865,1.79785,1.7982,283600000.0
2009-05-15 20:21:00,1.7982,1.7983,1.79795,1.7981,200000000.0
2009-05-15 20:22:00,1.79805,1.7982,1.79795,1.798,128000000.0
2009-05-15 20:23:00,1.798,1.7983,1.7979,1.7981,244400000.0
2009-05-15 20:24:00,1.7983,1.7985,1.79785,1.7981,232400000.0
2009-05-15 20:25:00,1.7982,1.7985,1.798,1.7983,230400000.0
2009-05-15 20:26:00,1.7983,1.7984,1.7979,1.7983,251200000.0
2009-05-15 20:27:00,1.7983,1.7986,1.79795,1.7986,221200000.0
2009-05-15 20:28:00,1.7986,1.7996,1.7986,1.7989,286000000.0
2009-05-15 20:29:00,1.7988,1.799,1.79845,1.7986,229400000.0
2009-05-15 20:30:00,1.7985,1.7991,1.79845,1.799,117200000.0
2009-05-15 20:31:00,1.799,1.7991,1.7988,1.799,45400000.0
2009-05-15 20:32:00,1.7989,1.7992,1.7987,1.799,163000000.0
2009-05-15 20:33:00,1.799,1.8,1.7987,1.8,202600000.0
2009-05-15 20:34:00,1.7997,1.7999,1.7992,1.79955,171800000.0
2009-05-15 20:35:00,1.79955,1.8,1.799,1.7999,266200000.0
2009-05-15 20:36:00,1.8,1.8001,1.79935,1.7994,217600000.0
2009-05-15 20:37:00,1.79935,1.7998,1.79915,1.7996,95200000.0
2009-05-15 20:38:00,1.7995,1.7998,1.7986,1.7986,177800000.0
2009-05-15 20:39:00,1.79875,1.7992,1.7986,1.7989,206600000.0
2009-05-15 20:40:00,1.7989,1.7994,1.79845,1.7994,209200000.0
2009-05-15 20:41:00,1.79885,1.7995,1.79885,1.7992,161000000.0
2009-05-15 20:42:00,1.7993,1.7994,1.79895,1.7992,124200000.0
2009-05-15 20:43:00,1.79885,1.7991,1.7988,1.79895,156000000.0
2009-05-15 20:44:00,1.799,1.7993,1.7986,1.7989,254400000.0
2009-05-15 20:45:00,1.79895,1.7996,1.7988,1.7996,168200000.0
2009-05-15 20:46:00,1.7995,1.8,1.7994,1.7998,223000000.0
2009-05-15 20:47:00,1.7998,1.7999,1.7992,1.7999,154400000.0
2009-05-15 20:48:00,1.7998,1.8,1.79945,1.7996,227800000.0
2009-05-15 20:49:00,1.7997,1.8008,1.7995,1.8005,128800000.0
2009-05-15 20:50:00,1.8005,1.8008,1.7999,1.8003,254000000.0
2009-05-15 20:51:00,1.8004,1.8005,1.8003,1.8004,61200000.0
2009-05-15 20:52:00,1.8004,1.8011,1.8004,1.8009,231600000.0
2009-05-15 20:53:00,1.8009,1.801,1.79985,1.8001,93400000.0
2009-05-15 20:54:00,1.8001,1.8001,1.79915,1.79925,161000000.0
2009-05-15 20:55:00,1.7993,1.8,1.79915,1.7998,222200000.0
2009-05-15 20:56:00,1.7997,1.7998,1.79885,1.799,147400000.0
2009-05-15 20:57:00,1.79885,1.7995,1.7987,1.7995,193800000.0
2009-05-15 20:58:00,1.7994,1.7994,1.7986,1.799,231400000.0
2009-05-15 20:59:00,1.799,1.7999,1.7984,1.7997,274200000.0
2009-05-15 21:00:00,1.7997,1.8,1.7991,1.7997,291800000.0
2009-05-15 21:01:00,1.7997,1.8004,1.7993,1.7999,224400000.0
2009-05-15 21:02:00,1.7999,1.8009,1.7999,1.80015,202000000.0
2009-05-15 21:03:00,1.8002,1.80105,1.79985,1.8005,176400000.0
2009-05-15 21:04:00,1.8005,1.8014,1.80045,1.8009,208600000.0
2009-05-15 21:05:00,1.80105,1.8012,1.8006,1.8006,171800000.0
2009-05-15 21:06:00,1.8006,1.801,1.8005,1.801,91800000.0
2009-05-15 21:07:00,1.801,1.8011,1.79995,1.80045,239600000.0
2009-05-15 21:08:00,1.8005,1.8006,1.79935,1.79965,275200000.0
2009-05-15 21:09:00,1.7998,1.8,1.7994,1.79975,128400000.0
2009-05-15 21:10:00,1.7998,1.8003,1.7998,1.8003,223400000.0
2009-05-15 21:11:00,1.8003,1.80045,1.79965,1.7997,184200000.0
2009-05-15 21:12:00,1.79975,1.8001,1.79925,1.7998,155400000.0
2009-05-15 21:13:00,1.79985,1.8008,1.7997,1.8005,83600000.0
2009-05-15 21:14:00,1.8005,1.8006,1.7998,1.7998,167800000.0
2009-05-15 21:15:00,1.7998,1.8002,1.7994,1.79975,371600000.0
2009-05-15 21:16:00,1.7998,1.8001,1.79945,1.7995,116600000.0
2009-05-15 21:17:00,1.7995,1.8001,1.79915,1.79955,169000000.0
2009-05-15 21:18:00,1.7997,1.8008,1.7992,1.8005,243800000.0
2009-05-15 21:19:00,1.8005,1.8009,1.8005,1.8009,126000000.0
2009-05-15 21:20:00,1.80085,1.801,1.7993,1.7993,232200000.0
2009-05-15 21:21:00,1.7993,1.79985,1.79915,1.7996,205800000.0
2009-05-15 21:22:00,1.79975,1.7999,1.7994,1.79965,140000000.0
2009-05-15 21:23:00,1.7996,1.7997,1.7994,1.7994,98200000.0
2009-05-15 21:24:00,1.7994,1.7995,1.79865,1.7989,132600000.0
2009-05-15 21:25:00,1.79885,1.7992,1.7985,1.79865,166000000.0
2009-05-15 21:26:00,1.7987,1.7989,1.79795,1.798,159800000.0
2009-05-15 21:27:00,1.7982,1.7982,1.7976,1.7977,103800000.0
2009-05-15 21:28:00,1.7977,1.7977,1.7977,1.7977,69800000.0
2009-05-15 21:29:00,1.7977,1.7977,1.7973,1.7974,45400000.0
2009-05-15 21:30:00,1.7974,1.79795,1.7974,1.79785,232400000.0
2009-05-15 21:31:00,1.79785,1.7985,1.79735,1.7975,252600000.0
2009-05-15 21:32:00,1.7974,1.7984,1.79725,1.7979,233200000.0
2009-05-15 21:33:00,1.7978,1.7983,1.79725,1.7979,236600000.0
2009-05-15 21:34:00,1.798,1.798,1.7973,1.79765,241400000.0
2009-05-15 21:35:00,1.7975,1.7982,1.7973,1.7976,243600000.0
2009-05-15 21:36:00,1.79785,1.7986,1.79755,1.7984,189600000.0
2009-05-15 21:37:00,1.7984,1.7991,1.79825,1.7986,205800000.0
2009-05-15 21:38:00,1.7987,1.7989,1.79755,1.7976,235400000.0
2009-05-15 21:39:00,1.7976,1.799,1.7975,1.7989,128600000.0
2009-05-15 21:40:00,1.7989,1.7995,1.7985,1.7988,215200000.0
2009-05-15 21:41:00,1.7989,1.799,1.7988,1.799,84800000.0
2009-05-15 21:42:00,1.799,1.7993,1.79875,1.7991,253200000.0
2009-05-15 21:43:00,1.7991,1.7992,1.7988,1.79905,154600000.0
2009-05-15 21:44:00,1.799,1.799,1.79735,1.79765,164200000.0
2009-05-15 21:45:00,1.79775,1.7981,1.79745,1.7979,195000000.0
2009-05-15 21:46:00,1.7983,1.7984,1.7973,1.7974,231600000.0
2009-05-15 21:47:00,1.7974,1.7976,1.79725,1.7974,58800000.0
2009-05-15 21:48:00,1.7974,1.7975,1.7965,1.7967,62400000.0
2009-05-15 21:49:00,1.7967,1.7969,1.79645,1.7969,112800000.0
2009-05-15 21:50:00,1.7969,1.7974,1.79665,1.7974,87600000.0
2009-05-15 21:51:00,1.7975,1.7976,1.7971,1.7975,89800000.0
2009-05-15 21:52:00,1.7976,1.7977,1.79735,1.7976,179800000.0
2009-05-15 21:53:00,1.79755,1.7983,1.79755,1.79825,72800000.0
2009-05-15 21:54:00,1.7983,1.7983,1.79765,1.7981,154200000.0
2009-05-15 21:55:00,1.7981,1.79835,1.7976,1.7982,51600000.0
2009-05-15 21:56:00,1.7982,1.79935,1.79805,1.7988,133000000.0
2009-05-15 21:57:00,1.79845,1.7991,1.798,1.7988,213000000.0
2009-05-15 21:58:00,1.7988,1.799,1.79855,1.7986,134600000.0
2009-05-15 21:59:00,1.7986,1.799,1.79845,1.79885,147600000.0
2009-05-15 22:00:00,1.7988,1.7991,1.79765,1.7991,214600000.0
2009-05-15 22:01:00,1.79895,1.7992,1.79895,1.7992,36200000.0
2009-05-15 22:02:00,1.7992,1.79955,1.7992,1.79955,16800000.0
2009-05-15 22:03:00,1.7996,1.7996,1.79895,1.79905,108400000.0
2009-05-15 22:04:00,1.79905,1.79905,1.7975,1.79795,86800000.0
2009-05-15 22:05:00,1.79795,1.798,1.7977,1.7978,33600000.0
2009-05-15 22:06:00,1.7978,1.798,1.7976,1.798,30600000.0
2009-05-15 22:07:00,1.79795,1.79815,1.79635,1.79675,92000000.0
2009-05-15 22:08:00,1.79675,1.7971,1.79625,1.79665,57600000.0
2009-05-15 22:09:00,1.7967,1.7971,1.79625,1.797,52400000.0
2009-05-15 22:10:00,1.7972,1.79735,1.7964,1.79695,142400000.0
2009-05-15 22:11:00,1.797,1.797,1.7964,1.797,35400000.0
2009-05-15 22:12:00,1.797,1.7973,1.7968,1.7968,87400000.0
2009-05-15 22:13:00,1.7968,1.7973,1.7968,1.7973,15600000.0
2009-05-15 22:14:00,1.7974,1.7974,1.79665,1.7967,63800000.0
2009-05-15 22:15:00,1.7967,1.7971,1.7967,1.7971,42800000.0
2009-05-15 22:16:00,1.7971,1.79765,1.79705,1.7975,46200000.0
2009-05-15 22:17:00,1.7974,1.79755,1.79725,1.79725,41400000.0
2009-05-15 22:18:00,1.79725,1.79755,1.79725,1.79755,22000000.0
2009-05-15 22:19:00,1.79765,1.7977,1.7972,1.79725,40800000.0
2009-05-15 22:20:00,1.79725,1.79755,1.7972,1.79745,29200000.0
2009-05-15 22:21:00,1.79745,1.7979,1.79745,1.79775,42400000.0
2009-05-15 22:22:00,1.79775,1.79805,1.7976,1.798,44800000.0
2009-05-15 22:23:00,1.798,1.7986,1.79785,1.7986,58200000.0
2009-05-15 22:24:00,1.79885,1.7997,1.79885,1.7997,59400000.0
2009-05-15 22:25:00,1.79975,1.8002,1.7993,1.7993,45200000.0
2009-05-15 22:26:00,1.7995,1.7995,1.79935,1.7994,40000000.0
2009-05-15 22:27:00,1.7994,1.7994,1.79935,1.7994,16000000.0
2009-05-15 22:28:00,1.7994,1.79945,1.7991,1.79915,34800000.0
2009-05-15 22:29:00,1.79915,1.7996,1.79915,1.79935,31400000.0
2009-05-15 22:30:00,1.7992,1.7992,1.7992,1.7992,4000000.0
2009-05-15 22:31:00,1.7992,1.79935,1.79815,1.79835,55000000.0
2009-05-15 22:32:00,1.79835,1.79865,1.79835,1.79865,41800000.0
2009-05-15 22:33:00,1.79865,1.79865,1.79855,1.79865,6800000.0
2009-05-15 22:34:00,1.7986,1.7986,1.79835,1.7984,17800000.0
2009-05-15 22:35:00,1.79855,1.79895,1.79815,1.7984,38600000.0
2009-05-15 22:36:00,1.7984,1.7984,1.79835,1.79835,3200000.0
2009-05-15 22:37:00,1.79835,1.79905,1.79825,1.79905,24600000.0
2009-05-15 22:38:00,1.79895,1.79915,1.7987,1.79915,29800000.0
2009-05-15 22:39:00,1.79915,1.79915,1.79905,1.79915,6000000.0
2009-05-15 22:40:00,1.79905,1.79925,1.79905,1.79905,28200000.0
2009-05-15 22:41:00,1.79905,1.79915,1.79885,1.79895,23800000.0
2009-05-15 22:42:00,1.7991,1.7994,1.79875,1.79875,33000000.0
2009-05-15 22:43:00,1.7989,1.79895,1.7988,1.79895,10200000.0
2009-05-15 22:44:00,1.7988,1.79885,1.7984,1.79865,27000000.0
2009-05-15 22:45:00,1.79865,1.7988,1.7986,1.79865,35000000.0
2009-05-15 22:46:00,1.79865,1.7987,1.7976,1.7978,51200000.0
2009-05-15 22:47:00,1.79785,1.79785,1.7978,1.7978,28000000.0
2009-05-15 22:48:00,1.79785,1.79795,1.79775,1.7978,59800000.0
2009-05-15 22:49:00,1.7978,1.7989,1.7977,1.7989,29000000.0
2009-05-15 22:50:00,1.7989,1.799,1.79855,1.79865,42000000.0
2009-05-15 22:51:00,1.7986,1.79905,1.79845,1.79905,20600000.0
2009-05-15 22:52:00,1.79935,1.79935,1.79745,1.79745,64600000.0
2009-05-15 22:53:00,1.79835,1.799,1.79815,1.79865,68800000.0
2009-05-15 22:54:00,1.7986,1.79875,1.79825,1.79845,21200000.0
2009-05-15 22:55:00,1.79865,1.80125,1.79865,1.80125,45600000.0
2009-05-15 22:56:00,1.80135,1.80135,1.80005,1.8003,54800000.0
2009-05-15 22:57:00,1.80035,1.80165,1.80005,1.80165,39600000.0
2009-05-15 22:58:00,1.80165,1.80165,1.8003,1.8005,47600000.0
2009-05-15 22:59:00,1.8006,1.80095,1.80035,1.8009,47000000.0
2009-05-17 23:01:00,1.7995,1.8003,1.7994,1.8003,14400000.0
2009-05-17 23:02:00,1.8003,1.8004,1.8003,1.8004,19200000.0
2009-05-17 23:03:00,1.8,1.80025,1.8,1.8,4400000.0
2009-05-17 23:04:00,1.79995,1.8004,1.7988,1.8004,27200000.0
2009-05-17 23:05:00,1.7989,1.7989,1.7989,1.7989,1600000.0
2009-05-17 23:06:00,1.7992,1.79935,1.799,1.799,9000000.0
2009-05-17 23:09:00,1.7991,1.8002,1.799,1.8002,17600000.0
2009-05-17 23:10:00,1.7988,1.8002,1.7988,1.8002,15600000.0
2009-05-17 23:11:00,1.7992,1.7992,1.7992,1.7992,2600000.0
2009-05-17 23:12:00,1.7994,1.8004,1.7994,1.8004,27200000.0
2009-05-17 23:13:00,1.7992,1.7992,1.7992,1.7992,2600000.0
2009-05-17 23:17:00,1.7994,1.7994,1.7994,1.7994,1200000.0
2009-05-17 23:19:00,1.79945,1.79945,1.79945,1.79945,1200000.0
2009-05-17 23:20:00,1.7991,1.8004,1.7991,1.8004,32600000.0
2009-05-17 23:21:00,1.8004,1.8004,1.8004,1.8004,19200000.0
2009-05-17 23:22:00,1.8004,1.8004,1.8004,1.8004,32000000.0
2009-05-17 23:23:00,1.8004,1.8004,1.8004,1.8004,12800000.0
2009-05-17 23:24:00,1.8004,1.8004,1.8004,1.8004,32000000.0
2009-05-17 23:25:00,1.8003,1.8003,1.8,1.8002,16000000.0
2009-05-17 23:26:00,1.7989,1.7993,1.7989,1.7993,3600000.0
2009-05-17 23:29:00,1.7992,1.7992,1.79885,1.79885,2800000.0
2009-05-17 23:30:00,1.79925,1.79925,1.79915,1.79915,4000000.0
2009-05-17 23:34:00,1.7991,1.8,1.79885,1.8,17200000.0
2009-05-17 23:35:00,1.8,1.8002,1.8,1.8002,20800000.0
2009-05-17 23:36:00,1.79885,1.79885,1.79885,1.79885,1200000.0
2009-05-17 23:39:00,1.7989,1.8002,1.7989,1.7997,21000000.0
2009-05-17 23:40:00,1.7997,1.7997,1.7989,1.7997,7200000.0
2009-05-17 23:41:00,1.7997,1.7997,1.7981,1.7981,24400000.0
2009-05-17 23:42:00,1.7983,1.7983,1.7983,1.7983,36800000.0
2009-05-17 23:43:00,1.7973,1.7974,1.7973,1.79735,4000000.0
2009-05-17 23:44:00,1.7976,1.79775,1.7976,1.79775,3600000.0
2009-05-17 23:45:00,1.79775,1.79775,1.79775,1.79775,2400000.0
2009-05-17 23:46:00,1.79775,1.79775,1.79775,1.79775,4800000.0
2009-05-17 23:48:00,1.79765,1.79765,1.79555,1.79555,4800000.0
2009-05-17 23:49:00,1.79525,1.7966,1.79525,1.7966,12200000.0
2009-05-17 23:50:00,1.7966,1.7968,1.7955,1.7957,14400000.0
2009-05-17 23:51:00,1.79645,1.79655,1.79535,1.79645,12800000.0
2009-05-17 23:55:00,1.7969,1.7981,1.7969,1.7981,5600000.0
2009-05-17 23:56:00,1.7983,1.7983,1.7983,1.7983,1600000.0
2009-05-17 23:57:00,1.79675,1.79675,1.79675,1.79675,1200000.0
2009-05-17 23:58:00,1.79725,1.7981,1.79725,1.7981,5200000.0
2009-05-17 23:59:00,1.7983,1.7983,1.7977,1.7977,30400000.0
2009-05-18 00:00:00,1.7978,1.7978,1.7978,1.7978,22400000.0
2009-05-18 00:01:00,1.7978,1.7978,1.7976,1.7976,36000000.0
2009-05-18 00:02:00,1.7976,1.79825,1.7976,1.798,20200000.0
2009-05-18 00:03:00,1.79765,1.7982,1.79745,1.79795,25600000.0
2009-05-18 00:04:00,1.797,1.7974,1.79665,1.7974,23600000.0
2009-05-18 00:05:00,1.7976,1.7976,1.7976,1.7976,11200000.0
2009-05-18 00:06:00,1.7968,1.79715,1.7968,1.79715,4800000.0
2009-05-18 00:07:00,1.79695,1.7976,1.7963,1.7976,16400000.0
2009-05-18 00:08:00,1.7976,1.7976,1.7961,1.79645,32700000.0
2009-05-18 00:09:00,1.79635,1.7967,1.7962,1.7963,23800000.0
2009-05-18 00:10:00,1.7958,1.7958,1.79475,1.79555,122200000.0
2009-05-18 00:11:00,1.7955,1.79695,1.7952,1.79665,65000000.0
2009-05-18 00:12:00,1.79675,1.79705,1.79625,1.7964,20600000.0
2009-05-18 00:13:00,1.79555,1.7964,1.79555,1.7963,14800000.0
2009-05-18 00:14:00,1.79615,1.7963,1.7959,1.79615,46200000.0
2009-05-18 00:15:00,1.7963,1.7963,1.7958,1.7962,6000000.0
2009-05-18 00:16:00,1.79615,1.7967,1.79615,1.7964,37800000.0
2009-05-18 00:17:00,1.7962,1.7967,1.7962,1.7966,78600000.0
2009-05-18 00:18:00,1.79665,1.79665,1.7966,1.7966,21999999.0
2009-05-18 00:19:00,1.79585,1.79615,1.79585,1.796,7600000.0
2009-05-18 00:20:00,1.796,1.79665,1.796,1.7965,77000000.0
2009-05-18 00:21:00,1.7965,1.7965,1.79615,1.79615,5400000.0
2009-05-18 00:22:00,1.79615,1.79625,1.7961,1.79625,8600000.0
2009-05-18 00:23:00,1.79635,1.7967,1.79625,1.7967,12800000.0
2009-05-18 00:24:00,1.79675,1.797,1.79675,1.797,41600000.0
2009-05-18 00:25:00,1.7971,1.7981,1.7971,1.7981,17800000.0
2009-05-18 00:26:00,1.7984,1.7991,1.7984,1.79905,12000000.0
2009-05-18 00:27:00,1.79905,1.8006,1.79905,1.7993,128800000.0
2009-05-18 00:28:00,1.7993,1.7993,1.7993,1.7993,153600000.0
2009-05-18 00:29:00,1.7995,1.8003,1.7995,1.8003,111200000.0
2009-05-18 00:30:00,1.8002,1.80055,1.8002,1.8003,43500000.0
2009-05-18 00:31:00,1.8005,1.8006,1.80045,1.80055,27400000.0
2009-05-18 00:32:00,1.8004,1.80105,1.8004,1.8009,66799999.0
2009-05-18 00:33:00,1.80045,1.8006,1.79985,1.7999,62600000.0
2009-05-18 00:34:00,1.7999,1.8009,1.7989,1.7995,55200000.0
2009-05-18 00:35:00,1.79955,1.8003,1.79955,1.8003,42800000.0
2009-05-18 00:36:00,1.79975,1.8004,1.79915,1.79915,22800000.0
2009-05-18 00:37:00,1.79895,1.7991,1.79895,1.7991,44600000.0
2009-05-18 00:38:00,1.7991,1.7995,1.7991,1.7994,24600000.0
2009-05-18 00:39:00,1.7994,1.7994,1.799,1.7993,38000000.0
2009-05-18 00:40:00,1.7994,1.7994,1.7982,1.7984,109600000.0
2009-05-18 00:41:00,1.7986,1.7986,1.7979,1.7981,188600002.0
2009-05-18 00:42:00,1.7981,1.7981,1.798,1.7981,44000000.0
2009-05-18 00:43:00,1.79755,1.7977,1.79755,1.79755,19200000.0
2009-05-18 00:44:00,1.79755,1.7984,1.7973,1.7984,62800000.0
2009-05-18 00:45:00,1.79775,1.79775,1.79775,1.79775,3000000.0
2009-05-18 00:46:00,1.7978,1.79815,1.7978,1.7981,18200000.0
2009-05-18 00:47:00,1.7981,1.79845,1.7981,1.7984,39800000.0
2009-05-18 00:48:00,1.79855,1.7989,1.79855,1.7988,56400000.0
2009-05-18 00:49:00,1.7988,1.7988,1.7988,1.7988,25600000.0
2009-05-18 00:50:00,1.7988,1.7989,1.7975,1.7987,149000000.0
2009-05-18 00:51:00,1.79745,1.79745,1.79735,1.79735,4400000.0
2009-05-18 00:52:00,1.7975,1.79775,1.7975,1.7976,73800000.0
2009-05-18 00:53:00,1.79785,1.79795,1.7978,1.7979,41400000.0
2009-05-18 00:54:00,1.7979,1.79815,1.7978,1.7981,26200000.0
2009-05-18 00:55:00,1.7982,1.7982,1.7978,1.7979,65600000.0
2009-05-18 00:56:00,1.7979,1.7979,1.7979,1.7979,105600000.0
2009-05-18 00:57:00,1.79715,1.79765,1.7969,1.79745,23000000.0
2009-05-18 00:58:00,1.79765,1.79765,1.79735,1.79735,11400000.0
2009-05-18 00:59:00,1.79735,1.79755,1.79725,1.79725,38400000.0
2009-05-18 01:00:00,1.7974,1.79775,1.7972,1.79775,48800000.0
2009-05-18 01:01:00,1.79765,1.7978,1.79765,1.7977,21600000.0
2009-05-18 01:02:00,1.7977,1.79775,1.7972,1.79775,39200000.0
2009-05-18 01:03:00,1.7979,1.7979,1.79735,1.79735,10800000.0
2009-05-18 01:04:00,1.7975,1.7976,1.7974,1.79755,9600000.0
2009-05-18 01:05:00,1.79755,1.7979,1.7971,1.7979,24000000.0
2009-05-18 01:06:00,1.79725,1.79745,1.79725,1.79745,2400000.0
2009-05-18 01:07:00,1.79735,1.7979,1.7967,1.7972,172400000.0
2009-05-18 01:08:00,1.7972,1.7974,1.7972,1.7973,26000000.0
2009-05-18 01:09:00,1.7974,1.7974,1.7972,1.7972,21200000.0
2009-05-18 01:10:00,1.79745,1.79745,1.7973,1.7973,13600000.0
2009-05-18 01:11:00,1.7973,1.79735,1.7965,1.7973,50600000.0
2009-05-18 01:12:00,1.7973,1.7973,1.797,1.7973,37600000.0
2009-05-18 01:13:00,1.79695,1.79695,1.79695,1.79695,1200000.0
2009-05-18 01:14:00,1.79715,1.7975,1.79715,1.7974,15600000.0
2009-05-18 01:15:00,1.79725,1.7976,1.79725,1.7975,42300000.0
2009-05-18 01:16:00,1.79755,1.79765,1.7974,1.7974,78000001.0
2009-05-18 01:17:00,1.797,1.7975,1.797,1.79745,26000000.0
2009-05-18 01:18:00,1.79735,1.79885,1.79695,1.7986,66300000.0
2009-05-18 01:19:00,1.79865,1.79955,1.7985,1.79945,59100000.0
2009-05-18 01:20:00,1.79945,1.79945,1.7994,1.7994,26200000.0
2009-05-18 01:21:00,1.7994,1.8001,1.7994,1.7999,68800000.0
2009-05-18 01:22:00,1.79955,1.7999,1.79935,1.79985,36400000.0
2009-05-18 01:23:00,1.79985,1.8001,1.7998,1.8,94400000.0
2009-05-18 01:24:00,1.8,1.80085,1.8,1.8005,295000000.0
2009-05-18 01:25:00,1.8005,1.8005,1.80005,1.8005,211200000.0
2009-05-18 01:26:00,1.80055,1.8011,1.80025,1.80105,110000000.0
2009-05-18 01:27:00,1.8009,1.8016,1.80025,1.8014,187300000.0
2009-05-18 01:28:00,1.80155,1.8016,1.8013,1.8013,39900000.0
2009-05-18 01:29:00,1.8013,1.8013,1.7994,1.7994,273300000.0
2009-05-18 01:30:00,1.7995,1.8001,1.79895,1.7991,88800000.0
2009-05-18 01:31:00,1.7991,1.7991,1.7989,1.7989,84800000.0
2009-05-18 01:32:00,1.7987,1.799,1.7983,1.7983,227200000.0
2009-05-18 01:33:00,1.7984,1.7984,1.798,1.7984,59200000.0
2009-05-18 01:34:00,1.79845,1.79845,1.79805,1.79825,8800000.0
2009-05-18 01:35:00,1.7981,1.79815,1.7979,1.798,44000000.0
2009-05-18 01:36:00,1.79795,1.79965,1.79795,1.79965,102100000.0
2009-05-18 01:37:00,1.7997,1.80015,1.7986,1.7995,200300000.0
2009-05-18 01:38:00,1.7994,1.7995,1.7992,1.7992,322400000.0
2009-05-18 01:39:00,1.7992,1.7996,1.7991,1.79925,250800000.0
2009-05-18 01:40:00,1.7993,1.80025,1.7991,1.8002,384300001.0
2009-05-18 01:41:00,1.7999,1.8002,1.7988,1.7989,156200000.0
2009-05-18 01:42:00,1.79905,1.7999,1.79905,1.7997,93300000.0
2009-05-18 01:43:00,1.7997,1.79975,1.79885,1.7989,44400000.0
2009-05-18 01:44:00,1.79905,1.7992,1.79905,1.7992,19200000.0
2009-05-18 01:45:00,1.7991,1.7995,1.7989,1.799,156400000.0
2009-05-18 01:46:00,1.7987,1.7995,1.7986,1.7987,92600000.0
2009-05-18 01:47:00,1.7987,1.7987,1.7987,1.7987,51200000.0
2009-05-18 01:48:00,1.79825,1.7986,1.7981,1.79855,60200000.0
2009-05-18 01:49:00,1.7987,1.7987,1.7987,1.7987,16000000.0
2009-05-18 01:50:00,1.79815,1.7996,1.79815,1.7996,47700000.0
2009-05-18 01:51:00,1.7994,1.7997,1.79925,1.7996,38100000.0
2009-05-18 01:52:00,1.7994,1.79945,1.7981,1.79845,46600000.0
2009-05-18 01:53:00,1.79855,1.7995,1.79855,1.79945,36800000.0
2009-05-18 01:54:00,1.7995,1.80025,1.79945,1.8,56000000.0
2009-05-18 01:55:00,1.8,1.8002,1.8,1.8,56000000.0
2009-05-18 01:56:00,1.80005,1.80135,1.79995,1.8011,81000000.0
2009-05-18 01:57:00,1.8012,1.80145,1.8011,1.8012,33300000.0
2009-05-18 01:58:00,1.8013,1.80145,1.8012,1.8012,35900000.0
2009-05-18 01:59:00,1.8012,1.8012,1.80015,1.8003,206600000.0
2009-05-18 02:00:00,1.8003,1.80075,1.8003,1.8004,185600000.0
2009-05-18 02:01:00,1.80035,1.80095,1.8001,1.8007,132900000.0
2009-05-18 02:02:00,1.80075,1.801,1.8007,1.8008,34200000.0
2009-05-18 02:03:00,1.8009,1.801,1.80005,1.80035,59600000.0
2009-05-18 02:04:00,1.8006,1.8008,1.7998,1.7998,163000000.0
2009-05-18 02:05:00,1.79955,1.7999,1.79955,1.7999,9600000.0
2009-05-18 02:06:00,1.79995,1.8009,1.79995,1.80085,73400000.0
2009-05-18 02:07:00,1.80105,1.8012,1.80035,1.80035,82900000.0
2009-05-18 02:08:00,1.8009,1.801,1.8009,1.801,60700000.0
2009-05-18 02:09:00,1.8008,1.8011,1.8004,1.801,209400001.0
2009-05-18 02:10:00,1.801,1.801,1.8006,1.8009,28800000.0
2009-05-18 02:11:00,1.8009,1.8017,1.8009,1.8015,90200000.0
2009-05-18 02:12:00,1.8015,1.802,1.8015,1.8019,90200000.0
2009-05-18 02:13:00,1.80215,1.80295,1.8021,1.8027,71400000.0
2009-05-18 02:14:00,1.80275,1.80275,1.8021,1.8023,57200000.0
2009-05-18 02:15:00,1.8023,1.8024,1.8021,1.80235,89000000.0
2009-05-18 02:16:00,1.80225,1.80265,1.80195,1.8023,107400000.0
2009-05-18 02:17:00,1.8025,1.80255,1.8016,1.8023,241800000.0
2009-05-18 02:18:00,1.80225,1.80305,1.8022,1.80285,79900000.0
2009-05-18 02:19:00,1.8028,1.80295,1.802,1.80215,106500000.0
2009-05-18 02:20:00,1.80205,1.8028,1.8013,1.80175,174600000.0
2009-05-18 02:21:00,1.8017,1.80205,1.80135,1.80205,125200000.0
2009-05-18 02:22:00,1.802,1.8022,1.801,1.8013,309400000.0
2009-05-18 02:23:00,1.80145,1.8016,1.8014,1.80155,28400000.0
2009-05-18 02:24:00,1.8016,1.80165,1.80085,1.8013,90800000.0
2009-05-18 02:25:00,1.8013,1.8018,1.8011,1.8012,181700000.0
2009-05-18 02:26:00,1.8012,1.80145,1.8012,1.80145,41200000.0
2009-05-18 02:27:00,1.80155,1.80165,1.8008,1.80115,101300000.0
2009-05-18 02:28:00,1.80135,1.80165,1.8003,1.8005,121500000.0
2009-05-18 02:29:00,1.8005,1.80135,1.8005,1.80125,223500000.0
2009-05-18 02:30:00,1.8011,1.80215,1.8009,1.802,390200000.0
2009-05-18 02:31:00,1.80215,1.8022,1.80125,1.8014,139000000.0
2009-05-18 02:32:00,1.802,1.802,1.80135,1.8017,292200000.0
2009-05-18 02:33:00,1.80165,1.80165,1.8011,1.8013,258200000.0
2009-05-18 02:34:00,1.8013,1.8013,1.8013,1.8013,19200000.0
2009-05-18 02:35:00,1.8009,1.80205,1.8009,1.8018,72800000.0
2009-05-18 02:36:00,1.80195,1.80195,1.8018,1.8018,69600000.0
2009-05-18 02:37:00,1.80185,1.80185,1.80165,1.80165,10000000.0
2009-05-18 02:38:00,1.8021,1.8022,1.8014,1.8019,66000000.0
2009-05-18 02:39:00,1.8019,1.8022,1.8019,1.8021,24000000.0
2009-05-18 02:40:00,1.802,1.8023,1.802,1.802,102500000.0
2009-05-18 02:41:00,1.802,1.802,1.8009,1.8017,159900000.0
2009-05-18 02:42:00,1.8019,1.80205,1.8017,1.8019,105600000.0
2009-05-18 02:43:00,1.8019,1.8022,1.8018,1.802,90100000.0
2009-05-18 02:44:00,1.802,1.80215,1.8018,1.802,61400000.0
2009-05-18 02:45:00,1.802,1.802,1.8009,1.8013,142000000.0
2009-05-18 02:46:00,1.80135,1.80175,1.801,1.8014,165400000.0
2009-05-18 02:47:00,1.8014,1.8014,1.801,1.8014,76800000.0
2009-05-18 02:48:00,1.8014,1.80145,1.80085,1.801,112000000.0
2009-05-18 02:49:00,1.80125,1.8019,1.80125,1.80175,65900000.0
2009-05-18 02:50:00,1.80195,1.8024,1.8016,1.8022,205100000.0
2009-05-18 02:51:00,1.8022,1.8022,1.8014,1.8022,194100000.0
2009-05-18 02:52:00,1.80225,1.80225,1.80175,1.80175,15600000.0
2009-05-18 02:53:00,1.80175,1.80225,1.80115,1.8016,467000000.0
2009-05-18 02:54:00,1.8016,1.80275,1.8016,1.8025,253600000.0
2009-05-18 02:55:00,1.8025,1.8025,1.80175,1.8019,103800000.0
2009-05-18 02:56:00,1.8019,1.8019,1.80125,1.8019,37600000.0
2009-05-18 02:57:00,1.80135,1.80175,1.80105,1.8015,139600000.0
2009-05-18 02:58:00,1.8016,1.80175,1.80105,1.8015,89800000.0
2009-05-18 02:59:00,1.80145,1.80165,1.8013,1.80155,51600000.0
2009-05-18 03:00:00,1.8015,1.80175,1.80115,1.8014,191400000.0
2009-05-18 03:01:00,1.8014,1.8017,1.8013,1.8013,304200000.0
2009-05-18 03:02:00,1.80145,1.8017,1.8009,1.8015,245000000.0
2009-05-18 03:03:00,1.8015,1.8015,1.8004,1.8012,159000000.0
2009-05-18 03:04:00,1.8012,1.8012,1.7988,1.7989,204600000.0
2009-05-18 03:05:00,1.79895,1.7998,1.79895,1.79895,140100000.0
2009-05-18 03:06:00,1.7988,1.7996,1.7987,1.7996,52700000.0
2009-05-18 03:07:00,1.7997,1.7997,1.7994,1.7996,344200000.0
2009-05-18 03:08:00,1.7994,1.7996,1.7985,1.7989,604000000.0
2009-05-18 03:09:00,1.79895,1.7995,1.7989,1.79935,83000000.0
2009-05-18 03:10:00,1.79935,1.7995,1.7992,1.7992,475600000.0
2009-05-18 03:11:00,1.7992,1.7992,1.79835,1.7992,886200000.0
2009-05-18 03:12:00,1.7992,1.7992,1.79845,1.7992,812700000.0
2009-05-18 03:13:00,1.7992,1.7992,1.79865,1.79885,62600000.0
2009-05-18 03:14:00,1.7989,1.79945,1.7986,1.79925,303100000.0
2009-05-18 03:15:00,1.79925,1.79965,1.79915,1.7995,281300000.0
2009-05-18 03:16:00,1.7995,1.7995,1.79865,1.79885,108800000.0
2009-05-18 03:17:00,1.79885,1.7997,1.7988,1.7996,161900000.0
2009-05-18 03:18:00,1.7996,1.7996,1.7985,1.79885,283400000.0
2009-05-18 03:19:00,1.7991,1.7992,1.7989,1.7989,40200000.0
2009-05-18 03:20:00,1.7989,1.79935,1.7989,1.79925,152600000.0
2009-05-18 03:21:00,1.7992,1.7996,1.7982,1.799,219600000.0
2009-05-18 03:22:00,1.7992,1.79935,1.79815,1.79925,301500000.0
2009-05-18 03:23:00,1.7993,1.79935,1.7986,1.7991,247500000.0
2009-05-18 03:24:00,1.7991,1.7991,1.7981,1.7981,346700000.0
2009-05-18 03:25:00,1.79835,1.79885,1.7973,1.7976,208400000.0
2009-05-18 03:26:00,1.7976,1.7987,1.7972,1.79855,183200000.0
2009-05-18 03:27:00,1.79865,1.7988,1.7984,1.7985,89400000.0
2009-05-18 03:28:00,1.7984,1.79895,1.79825,1.7984,133300000.0
2009-05-18 03:29:00,1.79855,1.79855,1.79745,1.7983,581000001.0
2009-05-18 03:30:00,1.79835,1.79835,1.7971,1.79755,194000000.0
2009-05-18 03:31:00,1.79755,1.79805,1.79755,1.7978,355400000.0
2009-05-18 03:32:00,1.7974,1.7976,1.7974,1.7976,24600000.0
2009-05-18 03:33:00,1.7976,1.79845,1.79725,1.7975,167700000.0
2009-05-18 03:34:00,1.7983,1.7987,1.7981,1.7986,704000000.0
2009-05-18 03:35:00,1.7986,1.7986,1.7979,1.7981,231200000.0
2009-05-18 03:36:00,1.7984,1.7984,1.7982,1.7983,14200000.0
2009-05-18 03:37:00,1.7984,1.7985,1.7982,1.7982,10400000.0
2009-05-18 03:38:00,1.7982,1.79845,1.7981,1.79825,67200000.0
2009-05-18 03:39:00,1.7982,1.79855,1.7982,1.7985,39200000.0
2009-05-18 03:40:00,1.7985,1.7991,1.7982,1.7989,184900000.0
2009-05-18 03:41:00,1.7989,1.7989,1.79815,1.7989,23200000.0
2009-05-18 03:42:00,1.7989,1.79955,1.7989,1.7992,104400000.0
2009-05-18 03:43:00,1.7992,1.7992,1.7985,1.7992,23200000.0
2009-05-18 03:44:00,1.7992,1.7998,1.79905,1.79965,137000000.0
2009-05-18 03:45:00,1.79965,1.7997,1.79945,1.7996,159000000.0
2009-05-18 03:46:00,1.7996,1.7996,1.79935,1.7996,439800000.0
2009-05-18 03:47:00,1.7996,1.7996,1.7996,1.7996,456000000.0
2009-05-18 03:48:00,1.7996,1.7999,1.7995,1.7995,186600000.0
2009-05-18 03:49:00,1.7995,1.8001,1.7995,1.7998,98200000.0
2009-05-18 03:50:00,1.7998,1.8001,1.7997,1.7999,138700000.0
2009-05-18 03:51:00,1.8004,1.8004,1.8,1.8001,98000000.0
2009-05-18 03:52:00,1.8001,1.8003,1.8001,1.8001,717200000.0
2009-05-18 03:53:00,1.8001,1.80035,1.8001,1.8001,818199982.0
2009-05-18 03:54:00,1.8001,1.80095,1.79985,1.80035,491599987.0
2009-05-18 03:55:00,1.8002,1.80045,1.7996,1.8003,230200000.0
2009-05-18 03:56:00,1.8003,1.8003,1.79915,1.80015,148000000.0
2009-05-18 03:57:00,1.80015,1.80065,1.7991,1.79995,170900001.0
2009-05-18 03:58:00,1.80005,1.80055,1.7991,1.7997,195200000.0
2009-05-18 03:59:00,1.7997,1.8003,1.7997,1.8001,82900000.0
2009-05-18 04:00:00,1.8001,1.8001,1.7995,1.79975,71800000.0
2009-05-18 04:01:00,1.79975,1.8004,1.79965,1.8002,129100000.0
2009-05-18 04:02:00,1.8001,1.8002,1.79945,1.80005,307200000.0
2009-05-18 04:03:00,1.79985,1.80035,1.79975,1.80035,29400000.0
2009-05-18 04:04:00,1.80025,1.8004,1.80015,1.80025,49200000.0
2009-05-18 04:05:00,1.80015,1.8004,1.80005,1.8004,27400000.0
2009-05-18 04:06:00,1.80035,1.8005,1.80025,1.80025,71800000.0
2009-05-18 04:07:00,1.8003,1.8005,1.8001,1.8001,139200000.0
2009-05-18 04:08:00,1.8001,1.8001,1.79945,1.8001,352800000.0
2009-05-18 04:09:00,1.7996,1.7997,1.79945,1.7996,76800000.0
2009-05-18 04:10:00,1.7996,1.7999,1.7996,1.79985,94500000.0
2009-05-18 04:11:00,1.7998,1.8009,1.7997,1.8009,203700000.0
2009-05-18 04:12:00,1.801,1.801,1.8007,1.8007,113500000.0
2009-05-18 04:13:00,1.80035,1.8007,1.80005,1.80025,67100000.0
2009-05-18 04:14:00,1.80025,1.8007,1.8002,1.8004,113600000.0
2009-05-18 04:15:00,1.8003,1.80095,1.8003,1.80075,53800000.0
2009-05-18 04:16:00,1.8007,1.8008,1.80025,1.80025,76000000.0
2009-05-18 04:17:00,1.80025,1.8004,1.80025,1.8003,67000000.0
2009-05-18 04:18:00,1.8003,1.8007,1.8002,1.80065,46200000.0
2009-05-18 04:19:00,1.8008,1.80095,1.8007,1.8007,104300000.0
2009-05-18 04:20:00,1.8007,1.8008,1.8006,1.8007,39800000.0
2009-05-18 04:21:00,1.8007,1.8007,1.80035,1.8006,41200000.0
2009-05-18 04:22:00,1.80065,1.8007,1.8002,1.80035,48600000.0
2009-05-18 04:23:00,1.8004,1.8006,1.7994,1.8001,636599999.0
2009-05-18 04:24:00,1.8001,1.8001,1.8001,1.8001,628200000.0
2009-05-18 04:25:00,1.8001,1.8001,1.7994,1.7996,539899997.0
2009-05-18 04:26:00,1.79965,1.80065,1.79925,1.8,140600000.0
2009-05-18 04:27:00,1.8,1.8,1.79925,1.7994,44000000.0
2009-05-18 04:28:00,1.7994,1.7994,1.7994,1.7994,19200000.0
2009-05-18 04:29:00,1.7994,1.7994,1.799,1.7992,176800000.0
2009-05-18 04:30:00,1.7992,1.7992,1.7986,1.7986,10800000.0
2009-05-18 04:31:00,1.79875,1.79875,1.79855,1.79855,22400000.0
2009-05-18 04:32:00,1.7985,1.79905,1.79825,1.79835,120700000.0
2009-05-18 04:33:00,1.7983,1.79845,1.798,1.7982,51400000.0
2009-05-18 04:34:00,1.7982,1.7987,1.79815,1.7987,30000000.0
2009-05-18 04:35:00,1.7986,1.79955,1.79855,1.79895,27900000.0
2009-05-18 04:36:00,1.799,1.799,1.7977,1.7979,62400000.0
2009-05-18 04:37:00,1.7979,1.7979,1.79735,1.7979,47700000.0
2009-05-18 04:38:00,1.7979,1.7979,1.7979,1.7979,12200000.0
2009-05-18 04:39:00,1.7981,1.79815,1.7975,1.7979,116000000.0
2009-05-18 04:40:00,1.7979,1.79805,1.7979,1.7979,64800000.0
2009-05-18 04:41:00,1.7979,1.7979,1.7979,1.7979,17600000.0
2009-05-18 04:42:00,1.79755,1.79775,1.79735,1.79755,79400000.0
2009-05-18 04:43:00,1.79765,1.79775,1.79745,1.7976,34200000.0
2009-05-18 04:44:00,1.7976,1.7976,1.7973,1.79735,46000000.0
2009-05-18 04:45:00,1.79735,1.79755,1.79735,1.79745,25800000.0
2009-05-18 04:46:00,1.79755,1.7979,1.7969,1.7979,25600000.0
2009-05-18 04:47:00,1.79735,1.79805,1.79735,1.79805,42400000.0
2009-05-18 04:48:00,1.79805,1.79805,1.79795,1.79795,9200000.0
2009-05-18 04:49:00,1.79795,1.7982,1.7979,1.798,55000000.0
2009-05-18 04:50:00,1.7979,1.7982,1.79785,1.79785,43200000.0
2009-05-18 04:51:00,1.7978,1.798,1.79725,1.79795,48200000.0
2009-05-18 04:52:00,1.798,1.79805,1.79785,1.79805,19200000.0
2009-05-18 04:53:00,1.79805,1.79805,1.79785,1.79785,8400000.0
2009-05-18 04:54:00,1.7979,1.79795,1.79785,1.79785,8200000.0
2009-05-18 04:55:00,1.798,1.79835,1.7978,1.7981,70800000.0
2009-05-18 04:56:00,1.7981,1.7981,1.798,1.7981,210600000.0
2009-05-18 04:57:00,1.7981,1.7985,1.7981,1.7985,70100000.0
2009-05-18 04:58:00,1.7985,1.79865,1.7983,1.7984,116700000.0
2009-05-18 04:59:00,1.7984,1.7984,1.79735,1.7975,81400000.0
2009-05-18 05:00:00,1.7975,1.7977,1.7974,1.79755,94200000.0
2009-05-18 05:01:00,1.79755,1.79765,1.79745,1.79765,18000000.0
2009-05-18 05:02:00,1.7978,1.7978,1.7975,1.7975,178200000.0
2009-05-18 05:03:00,1.7975,1.79755,1.7975,1.7975,118400000.0
2009-05-18 05:04:00,1.7975,1.7978,1.7975,1.79755,43600000.0
2009-05-18 05:05:00,1.79755,1.7977,1.7975,1.7975,36800000.0
2009-05-18 05:06:00,1.7975,1.79795,1.79735,1.79795,76600000.0
2009-05-18 05:07:00,1.798,1.79805,1.7979,1.7979,46600000.0
2009-05-18 05:08:00,1.7977,1.7981,1.7977,1.7981,16400000.0
2009-05-18 05:09:00,1.79815,1.79845,1.798,1.79815,56000000.0
2009-05-18 05:10:00,1.7983,1.7985,1.7983,1.79845,7200000.0
2009-05-18 05:11:00,1.7985,1.7986,1.79835,1.79835,36200000.0
2009-05-18 05:12:00,1.7983,1.79845,1.7983,1.7983,132900000.0
2009-05-18 05:13:00,1.7983,1.79875,1.7983,1.79875,27800000.0
2009-05-18 05:14:00,1.79875,1.79875,1.7984,1.79855,57000000.0
2009-05-18 05:15:00,1.7986,1.79925,1.7984,1.79925,103500000.0
2009-05-18 05:16:00,1.79935,1.7996,1.79925,1.7993,27800000.0
2009-05-18 05:17:00,1.7993,1.7994,1.7993,1.7993,14800000.0
2009-05-18 05:18:00,1.7993,1.79975,1.7993,1.7995,78000000.0
2009-05-18 05:19:00,1.7996,1.7999,1.79945,1.79975,89700000.0
2009-05-18 05:20:00,1.79975,1.80005,1.7997,1.7997,79600000.0
2009-05-18 05:21:00,1.7997,1.8001,1.7992,1.7998,195400000.0
2009-05-18 05:22:00,1.7992,1.79965,1.799,1.7992,216000000.0
2009-05-18 05:23:00,1.799,1.7992,1.7989,1.7989,159200000.0
2009-05-18 05:24:00,1.7986,1.799,1.79765,1.7978,195000000.0
2009-05-18 05:25:00,1.7978,1.7979,1.7978,1.7979,60400000.0
2009-05-18 05:26:00,1.79805,1.79835,1.79805,1.79835,16500000.0
2009-05-18 05:27:00,1.7983,1.7986,1.7981,1.7986,44000000.0
2009-05-18 05:28:00,1.7986,1.79865,1.79845,1.7985,30000000.0
2009-05-18 05:29:00,1.7985,1.79865,1.7985,1.79865,25200000.0
2009-05-18 05:30:00,1.79865,1.7988,1.7985,1.7986,63000000.0
2009-05-18 05:31:00,1.79855,1.79875,1.79845,1.79875,27600000.0
2009-05-18 05:32:00,1.79875,1.7988,1.79805,1.79825,79400000.0
2009-05-18 05:33:00,1.79805,1.7986,1.7975,1.7975,154600000.0
2009-05-18 05:34:00,1.7977,1.79795,1.7976,1.7976,147200000.0
2009-05-18 05:35:00,1.7976,1.7976,1.79735,1.7975,82000000.0
2009-05-18 05:36:00,1.7975,1.7978,1.7975,1.7978,33400000.0
2009-05-18 05:37:00,1.7977,1.7977,1.79735,1.79735,24200000.0
2009-05-18 05:38:00,1.7968,1.7975,1.79665,1.7968,69800000.0
2009-05-18 05:39:00,1.7968,1.79685,1.79675,1.79685,25600000.0
2009-05-18 05:40:00,1.7966,1.79685,1.79655,1.79685,69400000.0
2009-05-18 05:41:00,1.79685,1.79715,1.79685,1.79715,26600000.0
2009-05-18 05:42:00,1.79715,1.79725,1.79705,1.79715,32400000.0
2009-05-18 05:43:00,1.7971,1.79715,1.79695,1.79695,12600000.0
2009-05-18 05:44:00,1.7972,1.79725,1.79685,1.797,129500000.0
2009-05-18 05:45:00,1.79705,1.79765,1.797,1.7974,110700000.0
2009-05-18 05:46:00,1.7976,1.79785,1.7975,1.79785,58400000.0
2009-05-18 05:47:00,1.7981,1.79845,1.798,1.7984,64800000.0
2009-05-18 05:48:00,1.79835,1.79845,1.7974,1.7982,117300000.0
2009-05-18 05:49:00,1.7976,1.79805,1.7976,1.798,59400000.0
2009-05-18 05:50:00,1.7979,1.7981,1.7979,1.79805,36400000.0
2009-05-18 05:51:00,1.798,1.7983,1.79785,1.79795,52400000.0
2009-05-18 05:52:00,1.79795,1.798,1.7979,1.7979,16400000.0
2009-05-18 05:53:00,1.7979,1.79815,1.79785,1.798,47800000.0
2009-05-18 05:54:00,1.798,1.798,1.7979,1.7979,4000000.0
2009-05-18 05:55:00,1.7979,1.798,1.79745,1.79785,69200000.0
2009-05-18 05:56:00,1.79785,1.7981,1.79775,1.7978,27000000.0
2009-05-18 05:57:00,1.79775,1.7994,1.79775,1.7992,72200000.0
2009-05-18 05:58:00,1.7992,1.7992,1.7985,1.7985,39000000.0
2009-05-18 05:59:00,1.79845,1.79905,1.79825,1.79905,48200000.0
2009-05-18 06:00:00,1.7991,1.7991,1.7986,1.7991,55000000.0
2009-05-18 06:01:00,1.7991,1.7993,1.7987,1.79905,116400000.0
2009-05-18 06:02:00,1.79895,1.79905,1.79865,1.79865,36600000.0
2009-05-18 06:03:00,1.79865,1.79905,1.79805,1.7982,59200000.0
2009-05-18 06:04:00,1.7982,1.79825,1.79805,1.7981,71000000.0
2009-05-18 06:05:00,1.7981,1.79825,1.7979,1.7979,109800000.0
2009-05-18 06:06:00,1.7979,1.7979,1.7979,1.7979,9600000.0
2009-05-18 06:07:00,1.7975,1.7979,1.7975,1.79785,65600000.0
2009-05-18 06:08:00,1.7978,1.79815,1.7977,1.798,71000000.0
2009-05-18 06:09:00,1.79795,1.79795,1.79795,1.79795,1200000.0
2009-05-18 06:10:00,1.7979,1.79795,1.7979,1.7979,8400000.0
2009-05-18 06:11:00,1.7978,1.7978,1.7978,1.7978,54400000.0
2009-05-18 06:12:00,1.7978,1.7978,1.7978,1.7978,28800000.0
2009-05-18 06:13:00,1.7978,1.7978,1.7978,1.7978,46800000.0
2009-05-18 06:14:00,1.7978,1.7979,1.7978,1.79785,18600000.0
2009-05-18 06:15:00,1.79775,1.79795,1.79745,1.79785,41400000.0
2009-05-18 06:16:00,1.79785,1.79795,1.79785,1.79785,12400000.0
2009-05-18 06:17:00,1.7978,1.79795,1.79755,1.7978,38000000.0
2009-05-18 06:18:00,1.7978,1.79805,1.7978,1.79795,47600000.0
2009-05-18 06:19:00,1.7979,1.7982,1.7978,1.7978,80400000.0
2009-05-18 06:20:00,1.7978,1.7978,1.7978,1.7978,30400000.0
2009-05-18 06:21:00,1.7978,1.7978,1.7978,1.7978,24000000.0
2009-05-18 06:22:00,1.7978,1.7978,1.79715,1.79715,3400000.0
2009-05-18 06:23:00,1.7973,1.79745,1.7972,1.7973,29000000.0
2009-05-18 06:24:00,1.79745,1.79765,1.79745,1.7975,192200000.0
2009-05-18 06:25:00,1.7975,1.7981,1.7973,1.7978,100400000.0
2009-05-18 06:26:00,1.7978,1.7979,1.7972,1.7972,70500000.0
2009-05-18 06:27:00,1.7978,1.7978,1.7978,1.7978,23400000.0
2009-05-18 06:28:00,1.7978,1.7978,1.7971,1.7971,40000000.0
2009-05-18 06:29:00,1.79705,1.7976,1.7968,1.7969,21500000.0
2009-05-18 06:30:00,1.7967,1.7972,1.7967,1.7972,50200000.0
2009-05-18 06:31:00,1.79735,1.7974,1.797,1.79735,57800000.0
2009-05-18 06:32:00,1.7973,1.79735,1.7972,1.7972,14600000.0
2009-05-18 06:33:00,1.7973,1.7974,1.797,1.79725,60600000.0
2009-05-18 06:34:00,1.7971,1.7977,1.7971,1.7973,51600000.0
2009-05-18 06:35:00,1.7973,1.79735,1.79655,1.797,97100000.0
2009-05-18 06:36:00,1.797,1.797,1.79615,1.79625,83000000.0
2009-05-18 06:37:00,1.7963,1.79735,1.7961,1.7972,197600000.0
2009-05-18 06:38:00,1.79725,1.79725,1.7969,1.7971,130200000.0
2009-05-18 06:39:00,1.7971,1.7973,1.797,1.7972,69100000.0
2009-05-18 06:40:00,1.79715,1.79755,1.7971,1.79745,50400000.0
2009-05-18 06:41:00,1.79745,1.79745,1.7972,1.7972,454000000.0
2009-05-18 06:42:00,1.7972,1.7974,1.7972,1.7972,349200000.0
2009-05-18 06:43:00,1.7972,1.79725,1.7972,1.7972,655000000.0
2009-05-18 06:44:00,1.7972,1.7972,1.79665,1.7968,479200000.0
2009-05-18 06:45:00,1.79645,1.79665,1.79645,1.79665,14600000.0
2009-05-18 06:46:00,1.79665,1.79675,1.7963,1.7963,103200000.0
2009-05-18 06:47:00,1.7963,1.7967,1.7963,1.79665,58400000.0
2009-05-18 06:48:00,1.79665,1.7968,1.796,1.7968,128600000.0
2009-05-18 06:49:00,1.7968,1.7968,1.7968,1.7968,44800000.0
2009-05-18 06:50:00,1.7968,1.79815,1.7968,1.7978,108900000.0
2009-05-18 06:51:00,1.7978,1.798,1.7978,1.7979,99400000.0
2009-05-18 06:52:00,1.7979,1.7981,1.7975,1.798,198900000.0
2009-05-18 06:53:00,1.79815,1.79815,1.7975,1.7976,54800000.0
2009-05-18 06:54:00,1.79725,1.7979,1.79675,1.7969,199000000.0
2009-05-18 06:55:00,1.79695,1.7972,1.7969,1.79705,94000000.0
2009-05-18 06:56:00,1.797,1.7982,1.7968,1.7979,81800000.0
2009-05-18 06:57:00,1.7978,1.7979,1.7968,1.797,90800000.0
2009-05-18 06:58:00,1.797,1.797,1.797,1.797,14400000.0
2009-05-18 06:59:00,1.797,1.7974,1.797,1.7972,24200000.0
2009-05-18 07:00:00,1.79705,1.7973,1.79705,1.7973,9800000.0
2009-05-18 07:01:00,1.79745,1.79775,1.79745,1.79745,29500000.0
2009-05-18 07:02:00,1.79745,1.79795,1.79745,1.7976,60400000.0
2009-05-18 07:03:00,1.7976,1.7976,1.7976,1.7976,19200000.0
2009-05-18 07:04:00,1.7976,1.7976,1.79675,1.7976,33600000.0
2009-05-18 07:05:00,1.7976,1.7976,1.79675,1.79675,14400000.0
2009-05-18 07:06:00,1.7969,1.7976,1.79675,1.7976,17600000.0
2009-05-18 07:07:00,1.7967,1.79725,1.7967,1.797,49600000.0
2009-05-18 07:08:00,1.797,1.7971,1.79685,1.797,52000000.0
2009-05-18 07:09:00,1.797,1.79745,1.7967,1.7967,27000000.0
2009-05-18 07:10:00,1.7967,1.7967,1.7962,1.7963,83600000.0
2009-05-18 07:11:00,1.7962,1.7964,1.7962,1.7963,61600000.0
2009-05-18 07:12:00,1.7965,1.7965,1.7963,1.7963,130200000.0
2009-05-18 07:13:00,1.7963,1.7963,1.7963,1.7963,203600000.0
2009-05-18 07:14:00,1.7963,1.7963,1.79545,1.7956,126800000.0
2009-05-18 07:15:00,1.7956,1.7956,1.7952,1.7953,42200000.0
2009-05-18 07:16:00,1.79535,1.7956,1.7945,1.7946,108200000.0
2009-05-18 07:17:00,1.79465,1.79485,1.7941,1.7946,53900000.0
2009-05-18 07:18:00,1.7946,1.79465,1.79425,1.79455,37000000.0
2009-05-18 07:19:00,1.79455,1.79465,1.7942,1.79465,76400000.0
2009-05-18 07:20:00,1.7946,1.7946,1.79405,1.7946,56000000.0
2009-05-18 07:21:00,1.7946,1.7946,1.79385,1.79385,57600000.0
2009-05-18 07:22:00,1.79385,1.79485,1.7938,1.79465,74100000.0
2009-05-18 07:23:00,1.7946,1.79495,1.79425,1.79425,75700000.0
2009-05-18 07:24:00,1.7942,1.7946,1.7933,1.7936,167700000.0
2009-05-18 07:25:00,1.7936,1.7936,1.79285,1.793,131600000.0
2009-05-18 07:26:00,1.793,1.793,1.7927,1.79275,51400000.0
2009-05-18 07:27:00,1.79275,1.7939,1.7927,1.7935,82900000.0
2009-05-18 07:28:00,1.7935,1.7935,1.7935,1.7935,91600000.0
2009-05-18 07:29:00,1.7935,1.7935,1.7924,1.7924,64200000.0
2009-05-18 07:30:00,1.7926,1.79355,1.7926,1.7933,120100000.0
2009-05-18 07:31:00,1.79345,1.7938,1.79345,1.7936,175600000.0
2009-05-18 07:32:00,1.7936,1.7936,1.79285,1.7936,174400000.0
2009-05-18 07:33:00,1.7936,1.7937,1.79315,1.7936,218600000.0
2009-05-18 07:34:00,1.7936,1.79385,1.7936,1.7937,120000000.0
2009-05-18 07:35:00,1.7937,1.79415,1.7935,1.79415,79800000.0
2009-05-18 07:36:00,1.79415,1.79415,1.7939,1.7939,120400000.0
2009-05-18 07:37:00,1.7939,1.7944,1.7939,1.79415,55600000.0
2009-05-18 07:38:00,1.79395,1.794,1.7937,1.7937,242000000.0
2009-05-18 07:39:00,1.7937,1.7937,1.79285,1.79345,189100000.0
2009-05-18 07:40:00,1.7936,1.7937,1.7935,1.7935,95200000.0
2009-05-18 07:41:00,1.7937,1.7937,1.7935,1.79365,35800000.0
2009-05-18 07:42:00,1.79365,1.7938,1.7935,1.7936,53400000.0
2009-05-18 07:43:00,1.7937,1.794,1.79365,1.794,60200000.0
2009-05-18 07:44:00,1.794,1.7942,1.7939,1.7941,109600000.0
2009-05-18 07:45:00,1.7941,1.79415,1.7939,1.7939,20800000.0
2009-05-18 07:46:00,1.79405,1.7944,1.79375,1.79425,61600000.0
2009-05-18 07:47:00,1.79415,1.7945,1.7941,1.79445,176800000.0
2009-05-18 07:48:00,1.79445,1.7948,1.7944,1.7948,106500000.0
2009-05-18 07:49:00,1.7946,1.7949,1.7945,1.7945,72800000.0
2009-05-18 07:50:00,1.7945,1.7945,1.7935,1.7937,173500000.0
2009-05-18 07:51:00,1.7937,1.79385,1.7937,1.7937,78800000.0
2009-05-18 07:52:00,1.7937,1.794,1.7937,1.7938,172600000.0
2009-05-18 07:53:00,1.7938,1.79405,1.7938,1.7939,127600000.0
2009-05-18 07:54:00,1.7939,1.7941,1.7933,1.7939,217400000.0
2009-05-18 07:55:00,1.7939,1.7939,1.79305,1.7939,168100000.0
2009-05-18 07:56:00,1.79315,1.79365,1.7926,1.79355,157800000.0
2009-05-18 07:57:00,1.7933,1.7933,1.7926,1.79275,97000000.0
2009-05-18 07:58:00,1.7928,1.7933,1.7922,1.7925,156800000.0
2009-05-18 07:59:00,1.7925,1.7931,1.7916,1.7918,258100000.0
2009-05-18 08:00:00,1.7918,1.7923,1.7918,1.792,147600000.0
2009-05-18 08:01:00,1.79205,1.79355,1.79205,1.79355,238200000.0
2009-05-18 08:02:00,1.7935,1.7935,1.79245,1.79315,67800000.0
2009-05-18 08:03:00,1.7933,1.7933,1.7922,1.79285,91900000.0
2009-05-18 08:04:00,1.7929,1.79335,1.7928,1.793,79000000.0
2009-05-18 08:05:00,1.793,1.7933,1.7925,1.793,98500000.0
2009-05-18 08:06:00,1.7931,1.7934,1.7931,1.7931,138400000.0
2009-05-18 08:07:00,1.7929,1.79445,1.7929,1.7942,222200000.0
2009-05-18 08:08:00,1.7942,1.7944,1.79285,1.794,245000000.0
2009-05-18 08:09:00,1.794,1.79415,1.7929,1.793,253200000.0
2009-05-18 08:10:00,1.793,1.793,1.7928,1.79285,165800000.0
2009-05-18 08:11:00,1.7929,1.79305,1.79225,1.79295,180600000.0
2009-05-18 08:12:00,1.7929,1.7932,1.79285,1.79315,141900000.0
2009-05-18 08:13:00,1.793,1.7935,1.7929,1.79315,231400000.0
2009-05-18 08:14:00,1.7932,1.79335,1.793,1.7931,170600000.0
2009-05-18 08:15:00,1.79315,1.7935,1.79245,1.7932,85200000.0
2009-05-18 08:16:00,1.7932,1.7932,1.7923,1.7924,63800000.0
2009-05-18 08:17:00,1.7925,1.793,1.79205,1.7925,172200000.0
2009-05-18 08:18:00,1.7925,1.79265,1.79225,1.7924,64800000.0
2009-05-18 08:19:00,1.7924,1.7927,1.7924,1.7924,83000000.0
2009-05-18 08:20:00,1.7924,1.7926,1.7924,1.7925,218000000.0
2009-05-18 08:21:00,1.79255,1.79315,1.79255,1.7931,74800000.0
2009-05-18 08:22:00,1.79285,1.7934,1.79285,1.7932,154600000.0
2009-05-18 08:23:00,1.7932,1.79385,1.7931,1.79375,97200000.0
2009-05-18 08:24:00,1.79365,1.79365,1.79305,1.79345,85600000.0
2009-05-18 08:25:00,1.79345,1.79345,1.7925,1.7928,136300000.0
2009-05-18 08:26:00,1.7928,1.7928,1.7916,1.79205,66700000.0
2009-05-18 08:27:00,1.79205,1.7922,1.79105,1.79105,220000000.0
2009-05-18 08:28:00,1.7911,1.79135,1.79085,1.7912,204000000.0
2009-05-18 08:29:00,1.7912,1.79145,1.7911,1.79135,151200000.0
2009-05-18 08:30:00,1.79135,1.7922,1.79125,1.7918,189400000.0
2009-05-18 08:31:00,1.7918,1.79195,1.79115,1.79125,207200000.0
2009-05-18 08:32:00,1.7911,1.79215,1.791,1.79175,141300000.0
2009-05-18 08:33:00,1.7917,1.7919,1.7911,1.7913,61600000.0
2009-05-18 08:34:00,1.79135,1.7914,1.79075,1.79085,196000000.0
2009-05-18 08:35:00,1.79105,1.79195,1.791,1.7916,175400000.0
2009-05-18 08:36:00,1.7916,1.7918,1.7912,1.79165,215800000.0
2009-05-18 08:37:00,1.7918,1.79205,1.7913,1.7916,279200000.0
2009-05-18 08:38:00,1.7917,1.79225,1.7914,1.792,144800000.0
2009-05-18 08:39:00,1.7918,1.79265,1.79175,1.7922,280800000.0
2009-05-18 08:40:00,1.7922,1.7922,1.7912,1.7915,189800000.0
2009-05-18 08:41:00,1.79135,1.7917,1.79055,1.7907,213800000.0
2009-05-18 08:42:00,1.7907,1.7908,1.79,1.7906,360400000.0
2009-05-18 08:43:00,1.7906,1.7907,1.7903,1.79035,208800000.0
2009-05-18 08:44:00,1.7901,1.7904,1.7898,1.78995,371600000.0
2009-05-18 08:45:00,1.79,1.79045,1.7899,1.79005,230400000.0
2009-05-18 08:46:00,1.7902,1.7905,1.7897,1.7898,379200000.0
2009-05-18 08:47:00,1.78985,1.78995,1.78905,1.78925,241600000.0
2009-05-18 08:48:00,1.7893,1.7895,1.7885,1.7889,199400000.0
2009-05-18 08:49:00,1.78895,1.7891,1.78845,1.78905,128900000.0
2009-05-18 08:50:00,1.78875,1.79015,1.78875,1.78945,188300000.0
2009-05-18 08:51:00,1.78955,1.78975,1.7891,1.78935,152800000.0
2009-05-18 08:52:00,1.7894,1.7903,1.78925,1.7896,282800000.0
2009-05-18 08:53:00,1.78965,1.79025,1.7894,1.7897,231400000.0
2009-05-18 08:54:00,1.78975,1.7906,1.7897,1.79045,188000000.0
2009-05-18 08:55:00,1.7904,1.7915,1.7904,1.79095,240300000.0
2009-05-18 08:56:00,1.791,1.79125,1.7905,1.7905,267400000.0
2009-05-18 08:57:00,1.7907,1.7912,1.7905,1.79115,214600000.0
2009-05-18 08:58:00,1.79125,1.7918,1.79115,1.79115,148800000.0
2009-05-18 08:59:00,1.79115,1.7913,1.79045,1.7906,305400000.0
2009-05-18 09:00:00,1.7906,1.79105,1.7902,1.7906,344600000.0
2009-05-18 09:01:00,1.7904,1.791,1.78985,1.79015,510000000.0
2009-05-18 09:02:00,1.79015,1.7903,1.7896,1.78975,179400000.0
2009-05-18 09:03:00,1.78985,1.78985,1.78915,1.7896,170600000.0
2009-05-18 09:04:00,1.78945,1.79015,1.78905,1.7901,280000000.0
2009-05-18 09:05:00,1.7901,1.7903,1.7895,1.7903,368800000.0
2009-05-18 09:06:00,1.79035,1.7914,1.7901,1.79035,288600000.0
2009-05-18 09:07:00,1.79035,1.7908,1.79015,1.79055,292000000.0
2009-05-18 09:08:00,1.79035,1.79035,1.78955,1.79,192400000.0
2009-05-18 09:09:00,1.79,1.7904,1.7897,1.7898,224000000.0
2009-05-18 09:10:00,1.7898,1.79125,1.7896,1.7909,437800000.0
2009-05-18 09:11:00,1.7908,1.7912,1.7902,1.7906,432600000.0
2009-05-18 09:12:00,1.7906,1.7909,1.7898,1.79,396200000.0
2009-05-18 09:13:00,1.79,1.7905,1.7897,1.7899,370800000.0
2009-05-18 09:14:00,1.7899,1.79,1.7883,1.7883,447900000.0
2009-05-18 09:15:00,1.78795,1.7881,1.7872,1.7872,385400000.0
2009-05-18 09:16:00,1.7873,1.7876,1.78715,1.78725,220600000.0
2009-05-18 09:17:00,1.7873,1.78765,1.7871,1.78725,248400000.0
2009-05-18 09:18:00,1.78725,1.788,1.7871,1.7878,210000000.0
2009-05-18 09:19:00,1.7878,1.7883,1.78725,1.7882,312400000.0
2009-05-18 09:20:00,1.7882,1.7888,1.78795,1.7887,493200000.0
2009-05-18 09:21:00,1.78865,1.7891,1.78845,1.7887,405600000.0
2009-05-18 09:22:00,1.7887,1.7898,1.7883,1.7895,454600000.0
2009-05-18 09:23:00,1.7898,1.7899,1.78905,1.7894,436800000.0
2009-05-18 09:24:00,1.7892,1.7896,1.7888,1.7894,385400000.0
2009-05-18 09:25:00,1.7895,1.7901,1.78905,1.79,299800000.0
2009-05-18 09:26:00,1.79,1.7906,1.7894,1.7904,458200000.0
2009-05-18 09:27:00,1.7903,1.7905,1.78945,1.7897,399000000.0
2009-05-18 09:28:00,1.7897,1.7899,1.78905,1.7892,294200000.0
2009-05-18 09:29:00,1.7892,1.7894,1.78835,1.78835,340800000.0
2009-05-18 09:30:00,1.78835,1.78875,1.7879,1.788,354200000.0
2009-05-18 09:31:00,1.7879,1.7883,1.78765,1.7881,312800000.0
2009-05-18 09:32:00,1.7881,1.7883,1.78695,1.78695,305000000.0
2009-05-18 09:33:00,1.78695,1.7878,1.7869,1.7872,327200000.0
2009-05-18 09:34:00,1.7872,1.7876,1.78715,1.78745,199600000.0
2009-05-18 09:35:00,1.7876,1.7878,1.78695,1.7871,277200000.0
2009-05-18 09:36:00,1.7871,1.7873,1.7864,1.7865,327200000.0
2009-05-18 09:37:00,1.7865,1.7873,1.78645,1.78645,308800000.0
2009-05-18 09:38:00,1.7865,1.7866,1.78515,1.78525,299000000.0
2009-05-18 09:39:00,1.7856,1.7869,1.7856,1.7868,337200000.0
2009-05-18 09:40:00,1.78675,1.7874,1.78635,1.7872,430600000.0
2009-05-18 09:41:00,1.78735,1.7874,1.78665,1.7872,359200000.0
2009-05-18 09:42:00,1.7871,1.7873,1.78655,1.787,493400000.0
2009-05-18 09:43:00,1.787,1.7871,1.7864,1.7868,310200000.0
2009-05-18 09:44:00,1.7868,1.7868,1.786,1.786,177000000.0
2009-05-18 09:45:00,1.7859,1.7862,1.7855,1.7859,265200000.0
2009-05-18 09:46:00,1.786,1.7866,1.7853,1.7866,367400000.0
2009-05-18 09:47:00,1.7866,1.7867,1.7856,1.7863,373100000.0
2009-05-18 09:48:00,1.7863,1.7871,1.7863,1.7868,268600000.0
2009-05-18 09:49:00,1.7868,1.78695,1.7864,1.7865,333600000.0
2009-05-18 09:50:00,1.7865,1.7866,1.78475,1.78565,360600000.0
2009-05-18 09:51:00,1.78565,1.786,1.7854,1.7859,355200000.0
2009-05-18 09:52:00,1.7858,1.7861,1.7852,1.7855,378600000.0
2009-05-18 09:53:00,1.7855,1.7858,1.7849,1.78515,328000000.0
2009-05-18 09:54:00,1.7852,1.7852,1.7848,1.7849,248400000.0
2009-05-18 09:55:00,1.7849,1.78545,1.7849,1.7853,285000000.0
2009-05-18 09:56:00,1.7853,1.7865,1.7851,1.7865,388000000.0
2009-05-18 09:57:00,1.7865,1.7867,1.78615,1.7863,268000000.0
2009-05-18 09:58:00,1.7863,1.7867,1.78625,1.78655,208400000.0
2009-05-18 09:59:00,1.78655,1.78665,1.78595,1.7862,169000000.0
2009-05-18 10:00:00,1.7862,1.7863,1.7859,1.786,218200000.0
2009-05-18 10:01:00,1.7861,1.7864,1.786,1.7861,289400000.0
2009-05-18 10:02:00,1.7861,1.7876,1.7861,1.7875,302000000.0
2009-05-18 10:03:00,1.7875,1.7881,1.7873,1.7876,328000000.0
2009-05-18 10:04:00,1.7874,1.7879,1.7872,1.7872,322600000.0
2009-05-18 10:05:00,1.78735,1.7879,1.78735,1.7878,375400000.0
2009-05-18 10:06:00,1.7878,1.7884,1.78765,1.7878,276400000.0
2009-05-18 10:07:00,1.788,1.7887,1.78765,1.7883,345200000.0
2009-05-18 10:08:00,1.7884,1.7886,1.7877,1.7879,266600000.0
2009-05-18 10:09:00,1.788,1.7888,1.7877,1.7886,413400000.0
2009-05-18 10:10:00,1.7886,1.7896,1.7883,1.7892,293200000.0
2009-05-18 10:11:00,1.7892,1.78975,1.7884,1.78925,321800000.0
2009-05-18 10:12:00,1.7893,1.7895,1.78865,1.78865,249800000.0
2009-05-18 10:13:00,1.7887,1.78885,1.7884,1.7888,174600000.0
2009-05-18 10:14:00,1.7888,1.7889,1.7874,1.7875,139400000.0
2009-05-18 10:15:00,1.7874,1.7877,1.787,1.78725,121800000.0
2009-05-18 10:16:00,1.7871,1.78825,1.7871,1.7875,156400000.0
2009-05-18 10:17:00,1.78765,1.78815,1.78745,1.7878,245800000.0
2009-05-18 10:18:00,1.7878,1.7881,1.7868,1.78695,337600000.0
2009-05-18 10:19:00,1.78685,1.7874,1.78675,1.7869,309400000.0
2009-05-18 10:20:00,1.7871,1.7872,1.786,1.7861,257600000.0
2009-05-18 10:21:00,1.7861,1.7871,1.78585,1.78705,167200000.0
2009-05-18 10:22:00,1.7871,1.7872,1.7862,1.7863,178000000.0
2009-05-18 10:23:00,1.7863,1.787,1.7862,1.78655,280000000.0
2009-05-18 10:24:00,1.7867,1.7869,1.7865,1.7867,150800000.0
2009-05-18 10:25:00,1.7867,1.7874,1.7867,1.787,218000000.0
2009-05-18 10:26:00,1.787,1.7878,1.787,1.7874,249400000.0
2009-05-18 10:27:00,1.7873,1.7876,1.7871,1.7874,200600000.0
2009-05-18 10:28:00,1.7875,1.7877,1.7872,1.7875,187000000.0
2009-05-18 10:29:00,1.7875,1.788,1.7874,1.78765,175200000.0
2009-05-18 10:30:00,1.7879,1.788,1.7872,1.7875,308400000.0
2009-05-18 10:31:00,1.78745,1.7877,1.78695,1.7875,342800000.0
2009-05-18 10:32:00,1.7874,1.7878,1.7872,1.78755,289600000.0
2009-05-18 10:33:00,1.7875,1.7878,1.78705,1.7872,233600000.0
2009-05-18 10:34:00,1.7873,1.7873,1.78635,1.7866,285600000.0
2009-05-18 10:35:00,1.78655,1.7868,1.7862,1.7863,276000000.0
2009-05-18 10:36:00,1.7864,1.7864,1.7858,1.7862,228600000.0
2009-05-18 10:37:00,1.7863,1.7864,1.7858,1.786,213400000.0
2009-05-18 10:38:00,1.78605,1.78625,1.7858,1.78605,182200000.0
2009-05-18 10:39:00,1.7861,1.7861,1.785,1.78545,149600000.0
2009-05-18 10:40:00,1.7855,1.7864,1.7854,1.786,270600000.0
2009-05-18 10:41:00,1.786,1.7862,1.7838,1.784,297500000.0
2009-05-18 10:42:00,1.78415,1.78455,1.78375,1.7838,266000000.0
2009-05-18 10:43:00,1.78385,1.78395,1.7828,1.7832,229400000.0
2009-05-18 10:44:00,1.7832,1.7833,1.7825,1.7829,331000000.0
2009-05-18 10:45:00,1.7828,1.78345,1.7827,1.7833,293600000.0
2009-05-18 10:46:00,1.7832,1.7839,1.78295,1.7836,316200000.0
2009-05-18 10:47:00,1.7836,1.7836,1.78235,1.7826,317000000.0
2009-05-18 10:48:00,1.7827,1.7834,1.78265,1.7831,234000000.0
2009-05-18 10:49:00,1.78325,1.7839,1.7832,1.78375,254800000.0
2009-05-18 10:50:00,1.78375,1.78375,1.78305,1.7833,365000000.0
2009-05-18 10:51:00,1.78315,1.7833,1.7825,1.7828,205000000.0
2009-05-18 10:52:00,1.783,1.7831,1.78265,1.7829,211200000.0
2009-05-18 10:53:00,1.7829,1.7832,1.7829,1.783,163200000.0
2009-05-18 10:54:00,1.78268,1.78338,1.78239,1.78322,311000000.0
2009-05-18 10:55:00,1.78321,1.78355,1.78287,1.78302,311000000.0
2009-05-18 10:56:00,1.7834,1.7835,1.78275,1.78305,311000000.0
2009-05-18 10:57:00,1.7832,1.7835,1.78285,1.783,247000000.0
2009-05-18 10:58:00,1.78285,1.7831,1.78235,1.78235,274800000.0
2009-05-18 10:59:00,1.78235,1.7827,1.78185,1.78185,322000000.0
2009-05-18 11:00:00,1.7818,1.7824,1.7806,1.7811,405400000.0
2009-05-18 11:01:00,1.7812,1.7812,1.78005,1.7806,366400000.0
2009-05-18 11:02:00,1.7806,1.7807,1.77985,1.7806,380800000.0
2009-05-18 11:03:00,1.7806,1.7808,1.7798,1.7802,386800000.0
2009-05-18 11:04:00,1.78,1.7813,1.78,1.78125,292800000.0
2009-05-18 11:05:00,1.7813,1.7816,1.7812,1.7815,336600000.0
2009-05-18 11:06:00,1.7815,1.7828,1.7815,1.7823,366800000.0
2009-05-18 11:07:00,1.7824,1.783,1.78215,1.7826,328200000.0
2009-05-18 11:08:00,1.7826,1.7826,1.78165,1.7821,229800000.0
2009-05-18 11:09:00,1.782,1.7822,1.7818,1.7821,480200000.0
2009-05-18 11:10:00,1.782,1.7824,1.7817,1.78235,306200000.0
2009-05-18 11:11:00,1.78225,1.7825,1.7819,1.7822,149800000.0
2009-05-18 11:12:00,1.7822,1.7825,1.7819,1.7819,217800000.0
2009-05-18 11:13:00,1.7819,1.7831,1.7819,1.78305,186400000.0
2009-05-18 11:14:00,1.783,1.78315,1.7827,1.7829,132200000.0
2009-05-18 11:15:00,1.7829,1.78295,1.7825,1.7828,226800000.0
2009-05-18 11:16:00,1.7828,1.7832,1.7824,1.78275,312600000.0
2009-05-18 11:17:00,1.78285,1.7832,1.78245,1.7831,88400000.0
2009-05-18 11:18:00,1.7831,1.7835,1.7827,1.78335,198000000.0
2009-05-18 11:19:00,1.78335,1.78385,1.7831,1.78345,266400000.0
2009-05-18 11:20:00,1.78345,1.78385,1.7831,1.7831,282800000.0
2009-05-18 11:21:00,1.7831,1.7836,1.7828,1.78345,405800000.0
2009-05-18 11:22:00,1.78345,1.78365,1.7833,1.7835,261800000.0
2009-05-18 11:23:00,1.78365,1.78385,1.78335,1.78385,147400000.0
2009-05-18 11:24:00,1.78375,1.784,1.7836,1.7837,206600000.0
2009-05-18 11:25:00,1.7837,1.78385,1.78345,1.78375,134400000.0
2009-05-18 11:26:00,1.78375,1.78415,1.78355,1.7838,142200000.0
2009-05-18 11:27:00,1.78375,1.78405,1.7837,1.78385,120200000.0
2009-05-18 11:28:00,1.78375,1.7838,1.7829,1.783,146200000.0
2009-05-18 11:29:00,1.783,1.7831,1.7823,1.78255,145800000.0
2009-05-18 11:30:00,1.7825,1.783,1.7824,1.78255,187600000.0
2009-05-18 11:31:00,1.78255,1.7833,1.7825,1.78295,173000000.0
2009-05-18 11:32:00,1.78305,1.78305,1.78175,1.78175,132800000.0
2009-05-18 11:33:00,1.78175,1.78205,1.78175,1.782,64000000.0
2009-05-18 11:34:00,1.78185,1.78265,1.78185,1.78225,95800000.0
2009-05-18 11:35:00,1.78215,1.7824,1.782,1.7822,62600000.0
2009-05-18 11:36:00,1.7822,1.7822,1.78175,1.78175,48200000.0
2009-05-18 11:37:00,1.78175,1.78205,1.78175,1.78175,91400000.0
2009-05-18 11:38:00,1.78175,1.78205,1.7812,1.78185,154400000.0
2009-05-18 11:39:00,1.7818,1.7821,1.7816,1.7819,141000000.0
2009-05-18 11:40:00,1.782,1.78225,1.78105,1.7811,163800000.0
2009-05-18 11:41:00,1.7811,1.78165,1.7805,1.7809,419000000.0
2009-05-18 11:42:00,1.7809,1.7812,1.78035,1.781,419200000.0
2009-05-18 11:43:00,1.781,1.78145,1.7807,1.7811,331800000.0
2009-05-18 11:44:00,1.78115,1.78165,1.7806,1.7806,260800000.0
2009-05-18 11:45:00,1.78095,1.78175,1.7807,1.7815,165500000.0
2009-05-18 11:46:00,1.78165,1.7818,1.7807,1.78145,131600000.0
2009-05-18 11:47:00,1.78175,1.78175,1.78135,1.78175,94200000.0
2009-05-18 11:48:00,1.78195,1.78265,1.78185,1.7825,169000000.0
2009-05-18 11:49:00,1.7825,1.7832,1.78215,1.78315,284400000.0
2009-05-18 11:50:00,1.7831,1.7838,1.783,1.78315,286000000.0
2009-05-18 11:51:00,1.78315,1.78345,1.7821,1.7822,300000000.0
2009-05-18 11:52:00,1.7821,1.783,1.782,1.7829,328200000.0
2009-05-18 11:53:00,1.7829,1.7831,1.7827,1.7829,220200000.0
2009-05-18 11:54:00,1.7829,1.78305,1.7829,1.78295,35600000.0
2009-05-18 11:55:00,1.78285,1.7832,1.7828,1.78295,134800000.0
2009-05-18 11:56:00,1.78295,1.78325,1.7827,1.7829,278200000.0
2009-05-18 11:57:00,1.7828,1.78305,1.78245,1.7826,203200000.0
2009-05-18 11:58:00,1.7827,1.7833,1.78255,1.7832,135200000.0
2009-05-18 11:59:00,1.78315,1.78345,1.7828,1.7833,272600000.0
2009-05-18 12:00:00,1.7834,1.7835,1.78225,1.7833,218600000.0
2009-05-18 12:01:00,1.78325,1.78345,1.78265,1.78325,290800000.0
2009-05-18 12:02:00,1.7832,1.7835,1.7826,1.7834,157200000.0
2009-05-18 12:03:00,1.78335,1.7834,1.782,1.7823,255600000.0
2009-05-18 12:04:00,1.7823,1.7823,1.7818,1.78195,138400000.0
2009-05-18 12:05:00,1.782,1.78225,1.78185,1.7822,113200000.0
2009-05-18 12:06:00,1.7823,1.783,1.7823,1.78275,228600000.0
2009-05-18 12:07:00,1.783,1.7833,1.7829,1.78325,124000000.0
2009-05-18 12:08:00,1.78325,1.78325,1.78205,1.78215,141400000.0
2009-05-18 12:09:00,1.782,1.7822,1.78175,1.782,57400000.0
2009-05-18 12:10:00,1.782,1.7822,1.78175,1.7819,109600000.0
2009-05-18 12:11:00,1.782,1.78215,1.78185,1.78195,93000000.0
2009-05-18 12:12:00,1.78215,1.78295,1.7818,1.7829,188000000.0
2009-05-18 12:13:00,1.7829,1.7835,1.7825,1.78295,118800000.0
2009-05-18 12:14:00,1.783,1.7833,1.7827,1.7828,172000000.0
2009-05-18 12:15:00,1.7828,1.78325,1.78275,1.7831,136200000.0
2009-05-18 12:16:00,1.7832,1.7832,1.78195,1.78195,139600000.0
2009-05-18 12:17:00,1.78185,1.782,1.78125,1.7819,177400000.0
2009-05-18 12:18:00,1.78195,1.78225,1.7818,1.7821,142100000.0
2009-05-18 12:19:00,1.782,1.78225,1.7818,1.7819,121400000.0
2009-05-18 12:20:00,1.7819,1.7819,1.7816,1.7817,130800000.0
2009-05-18 12:21:00,1.78165,1.7817,1.78145,1.7816,156800000.0
2009-05-18 12:22:00,1.7816,1.78175,1.7814,1.7816,95400000.0
2009-05-18 12:23:00,1.78155,1.7817,1.7814,1.7815,62600000.0
2009-05-18 12:24:00,1.7814,1.7819,1.78065,1.78065,188400000.0
2009-05-18 12:25:00,1.7808,1.7808,1.78015,1.78025,99200000.0
2009-05-18 12:26:00,1.7804,1.7812,1.78035,1.78105,141200000.0
2009-05-18 12:27:00,1.7813,1.7814,1.7805,1.7805,94400000.0
2009-05-18 12:28:00,1.78055,1.78055,1.77945,1.77995,209600000.0
2009-05-18 12:29:00,1.7799,1.7801,1.7791,1.7796,137200000.0
2009-05-18 12:30:00,1.7797,1.7797,1.7791,1.7794,68200000.0
2009-05-18 12:31:00,1.77945,1.77945,1.77905,1.77935,41200000.0
2009-05-18 12:32:00,1.7794,1.7798,1.77935,1.7795,63800000.0
2009-05-18 12:33:00,1.7796,1.7796,1.77695,1.777,266000000.0
2009-05-18 12:34:00,1.777,1.7776,1.77515,1.7763,226000000.0
2009-05-18 12:35:00,1.7764,1.7779,1.7758,1.77705,234600000.0
2009-05-18 12:36:00,1.77705,1.77705,1.77465,1.776,205600000.0
2009-05-18 12:37:00,1.776,1.7776,1.776,1.77705,199900000.0
2009-05-18 12:38:00,1.777,1.7776,1.7769,1.7773,375600000.0
2009-05-18 12:39:00,1.7775,1.778,1.77735,1.7776,197400000.0
2009-05-18 12:40:00,1.7775,1.7786,1.7775,1.7783,255600000.0
2009-05-18 12:41:00,1.77825,1.7783,1.77725,1.77725,299400000.0
2009-05-18 12:42:00,1.7773,1.7778,1.77685,1.7775,315200000.0
2009-05-18 12:43:00,1.7776,1.7776,1.7759,1.7759,327400000.0
2009-05-18 12:44:00,1.7759,1.7767,1.7759,1.7762,222400000.0
2009-05-18 12:45:00,1.77615,1.7767,1.7759,1.77635,201400000.0
2009-05-18 12:46:00,1.77625,1.7765,1.7753,1.7759,248000000.0
2009-05-18 12:47:00,1.776,1.77635,1.7758,1.7759,131600000.0
2009-05-18 12:48:00,1.7761,1.7768,1.776,1.7762,67400000.0
2009-05-18 12:49:00,1.77615,1.7768,1.77615,1.7766,67600000.0
2009-05-18 12:50:00,1.7767,1.7769,1.77645,1.7766,48800000.0
2009-05-18 12:51:00,1.77655,1.77695,1.77605,1.77635,121400000.0
2009-05-18 12:52:00,1.77645,1.77715,1.77645,1.77695,103600000.0
2009-05-18 12:53:00,1.77695,1.77695,1.776,1.7761,180200000.0
2009-05-18 12:54:00,1.77605,1.7766,1.77565,1.77585,280400000.0
2009-05-18 12:55:00,1.776,1.7768,1.77545,1.7767,323400000.0
2009-05-18 12:56:00,1.7767,1.7769,1.7765,1.7768,180600000.0
2009-05-18 12:57:00,1.77685,1.7771,1.7766,1.7768,153200000.0
2009-05-18 12:58:00,1.7768,1.77715,1.77675,1.777,88000000.0
2009-05-18 12:59:00,1.777,1.77735,1.77685,1.77695,114000000.0
2009-05-18 13:00:00,1.77695,1.7772,1.7768,1.777,125600000.0
2009-05-18 13:01:00,1.777,1.77715,1.776,1.7761,185200000.0
2009-05-18 13:02:00,1.7761,1.7765,1.77595,1.7763,151200000.0
2009-05-18 13:03:00,1.77625,1.77655,1.77625,1.7764,76400000.0
2009-05-18 13:04:00,1.7763,1.77655,1.7763,1.7765,37600000.0
2009-05-18 13:05:00,1.7766,1.777,1.77655,1.7769,93600000.0
2009-05-18 13:06:00,1.7769,1.77715,1.7769,1.7769,115800000.0
2009-05-18 13:07:00,1.7768,1.7775,1.77675,1.7774,226800000.0
2009-05-18 13:08:00,1.7774,1.7778,1.7771,1.7775,232600000.0
2009-05-18 13:09:00,1.7776,1.7784,1.7776,1.7783,164000000.0
2009-05-18 13:10:00,1.7783,1.7783,1.7775,1.7777,302000000.0
2009-05-18 13:11:00,1.7777,1.778,1.7773,1.77745,239200000.0
2009-05-18 13:12:00,1.77745,1.7778,1.777,1.77765,161800000.0
2009-05-18 13:13:00,1.7776,1.7783,1.7776,1.7777,102600000.0
2009-05-18 13:14:00,1.7777,1.77795,1.7769,1.77695,220400000.0
2009-05-18 13:15:00,1.77715,1.7782,1.77715,1.7782,125000000.0
2009-05-18 13:16:00,1.7783,1.7784,1.778,1.7782,131400000.0
2009-05-18 13:17:00,1.7779,1.7782,1.7773,1.7775,308800000.0
2009-05-18 13:18:00,1.7776,1.778,1.77755,1.77775,215000000.0
2009-05-18 13:19:00,1.77775,1.7782,1.77735,1.77805,300200000.0
2009-05-18 13:20:00,1.77805,1.77805,1.777,1.7772,201200000.0
2009-05-18 13:21:00,1.7773,1.7773,1.77625,1.777,347200000.0
2009-05-18 13:22:00,1.77695,1.7771,1.7767,1.777,328600000.0
2009-05-18 13:23:00,1.777,1.7774,1.77685,1.77705,218800000.0
2009-05-18 13:24:00,1.77705,1.77725,1.7769,1.77715,140200000.0
2009-05-18 13:25:00,1.777,1.7775,1.777,1.7773,127800000.0
2009-05-18 13:26:00,1.7773,1.7774,1.7771,1.7771,111000000.0
2009-05-18 13:27:00,1.7771,1.7775,1.7769,1.77725,194800000.0
2009-05-18 13:28:00,1.7774,1.7782,1.7774,1.7778,156600000.0
2009-05-18 13:29:00,1.7779,1.7782,1.7777,1.7779,162800000.0
2009-05-18 13:30:00,1.778,1.7783,1.7776,1.778,248600000.0
2009-05-18 13:31:00,1.778,1.7786,1.7778,1.7783,290800000.0
2009-05-18 13:32:00,1.7785,1.7785,1.7774,1.7774,358800000.0
2009-05-18 13:33:00,1.7775,1.7775,1.77645,1.7766,249400000.0
2009-05-18 13:34:00,1.7766,1.778,1.7766,1.778,369400000.0
2009-05-18 13:35:00,1.77785,1.7779,1.7764,1.77695,262800000.0
2009-05-18 13:36:00,1.777,1.7771,1.77615,1.7766,132600000.0
2009-05-18 13:37:00,1.7766,1.7776,1.77645,1.77695,279000000.0
2009-05-18 13:38:00,1.77695,1.77725,1.77645,1.7768,216800000.0
2009-05-18 13:39:00,1.77675,1.77705,1.7763,1.77645,222600000.0
2009-05-18 13:40:00,1.77645,1.7766,1.77535,1.7756,304000000.0
2009-05-18 13:41:00,1.7756,1.776,1.77465,1.7752,419600000.0
2009-05-18 13:42:00,1.7752,1.7755,1.77385,1.7741,448600000.0
2009-05-18 13:43:00,1.77405,1.7757,1.77375,1.7749,371400000.0
2009-05-18 13:44:00,1.7751,1.77525,1.77455,1.775,299000000.0
2009-05-18 13:45:00,1.775,1.77575,1.77485,1.77575,256400000.0
2009-05-18 13:46:00,1.77605,1.7765,1.7759,1.7762,393400000.0
2009-05-18 13:47:00,1.77625,1.7772,1.7762,1.7772,337200000.0
2009-05-18 13:48:00,1.77725,1.77725,1.7761,1.7761,323400000.0
2009-05-18 13:49:00,1.7762,1.77645,1.77595,1.7762,326800000.0
2009-05-18 13:50:00,1.7761,1.7763,1.7759,1.7762,266800000.0
2009-05-18 13:51:00,1.7762,1.7762,1.77535,1.7754,307800000.0
2009-05-18 13:52:00,1.7755,1.7759,1.77535,1.7759,278200000.0
2009-05-18 13:53:00,1.77595,1.7765,1.7759,1.7762,242600000.0
2009-05-18 13:54:00,1.7762,1.777,1.7761,1.77635,179200000.0
2009-05-18 13:55:00,1.77635,1.77655,1.77535,1.77575,339600000.0
2009-05-18 13:56:00,1.77575,1.77605,1.7753,1.7759,374200000.0
2009-05-18 13:57:00,1.7759,1.7766,1.7757,1.7764,169600000.0
2009-05-18 13:58:00,1.7764,1.7764,1.7753,1.77555,205800000.0
2009-05-18 13:59:00,1.77555,1.77615,1.77515,1.7757,192000000.0
2009-05-18 14:00:00,1.77575,1.77615,1.7756,1.7759,214400000.0
2009-05-18 14:01:00,1.7759,1.7766,1.7757,1.7765,140200000.0
2009-05-18 14:02:00,1.7764,1.7768,1.77615,1.77645,202000000.0
2009-05-18 14:03:00,1.7765,1.7767,1.7754,1.7755,315400000.0
2009-05-18 14:04:00,1.7755,1.7764,1.77525,1.7761,432200000.0
2009-05-18 14:05:00,1.7761,1.7767,1.7761,1.7764,379200000.0
2009-05-18 14:06:00,1.7764,1.77715,1.7762,1.7763,262200000.0
2009-05-18 14:07:00,1.7762,1.7769,1.7761,1.7768,366600000.0
2009-05-18 14:08:00,1.7767,1.7768,1.7761,1.7761,347600000.0
2009-05-18 14:09:00,1.7761,1.77705,1.776,1.7766,275600000.0
2009-05-18 14:10:00,1.7766,1.77735,1.77655,1.7771,278800000.0
2009-05-18 14:11:00,1.7771,1.7772,1.7768,1.7768,228000000.0
2009-05-18 14:12:00,1.7768,1.7769,1.77605,1.7764,401400000.0
2009-05-18 14:13:00,1.7763,1.7767,1.7762,1.7764,274200000.0
2009-05-18 14:14:00,1.7765,1.7776,1.7764,1.77755,402400000.0
2009-05-18 14:15:00,1.7776,1.77805,1.7771,1.7774,306800000.0
2009-05-18 14:16:00,1.77745,1.77815,1.77735,1.77805,211600000.0
2009-05-18 14:17:00,1.77805,1.7782,1.7777,1.77805,184200000.0
2009-05-18 14:18:00,1.77795,1.7782,1.7779,1.77805,108200000.0
2009-05-18 14:19:00,1.7781,1.7781,1.7773,1.7774,228400000.0
2009-05-18 14:20:00,1.7774,1.7778,1.7772,1.7775,214200000.0
2009-05-18 14:21:00,1.7776,1.7778,1.77725,1.7773,131600000.0
2009-05-18 14:22:00,1.77735,1.77745,1.777,1.77725,111000000.0
2009-05-18 14:23:00,1.77715,1.7772,1.7769,1.7772,226000000.0
2009-05-18 14:24:00,1.7773,1.7775,1.77705,1.77705,152600000.0
2009-05-18 14:25:00,1.7771,1.77775,1.77705,1.77765,59400000.0
2009-05-18 14:26:00,1.77785,1.77825,1.77765,1.77825,119000000.0
2009-05-18 14:27:00,1.7782,1.77895,1.77815,1.7787,167000000.0
2009-05-18 14:28:00,1.7787,1.77885,1.7782,1.7788,207600000.0
2009-05-18 14:29:00,1.7789,1.7792,1.77865,1.77905,108800000.0
2009-05-18 14:30:00,1.77905,1.77925,1.7787,1.779,177200000.0
2009-05-18 14:31:00,1.77895,1.779,1.7784,1.7785,101000000.0
2009-05-18 14:32:00,1.7786,1.77865,1.77825,1.7783,136400000.0
2009-05-18 14:33:00,1.77825,1.77845,1.77795,1.7781,154800000.0
2009-05-18 14:34:00,1.778,1.7786,1.7779,1.77815,178000000.0
2009-05-18 14:35:00,1.7782,1.77835,1.7781,1.77835,76800000.0
2009-05-18 14:36:00,1.77845,1.7789,1.7783,1.7789,77600000.0
2009-05-18 14:37:00,1.77895,1.77895,1.7783,1.7786,80800000.0
2009-05-18 14:38:00,1.7786,1.7792,1.77845,1.77915,125800000.0
2009-05-18 14:39:00,1.779,1.77965,1.779,1.7795,94600000.0
2009-05-18 14:40:00,1.7795,1.78035,1.7795,1.7803,178400000.0
2009-05-18 14:41:00,1.7803,1.7805,1.77965,1.78,189400000.0
2009-05-18 14:42:00,1.78,1.7803,1.7795,1.77955,175000000.0
2009-05-18 14:43:00,1.7797,1.7804,1.7795,1.7803,152400000.0
2009-05-18 14:44:00,1.7803,1.7807,1.78005,1.7802,269200000.0
2009-05-18 14:45:00,1.78015,1.78045,1.7799,1.7804,165600000.0
2009-05-18 14:46:00,1.7804,1.78095,1.7801,1.78095,215400000.0
2009-05-18 14:47:00,1.78115,1.78125,1.7804,1.7805,198400000.0
2009-05-18 14:48:00,1.78055,1.7807,1.78005,1.7801,212400000.0
2009-05-18 14:49:00,1.7802,1.7804,1.78,1.78005,218000000.0
2009-05-18 14:50:00,1.7802,1.7802,1.7794,1.77945,163000000.0
2009-05-18 14:51:00,1.7795,1.7798,1.77925,1.7798,211200000.0
2009-05-18 14:52:00,1.77975,1.7798,1.77915,1.77925,171200000.0
2009-05-18 14:53:00,1.7792,1.77925,1.7785,1.7785,203000000.0
2009-05-18 14:54:00,1.7786,1.77925,1.77855,1.77905,231200000.0
2009-05-18 14:55:00,1.77905,1.7792,1.7785,1.7787,251200000.0
2009-05-18 14:56:00,1.77885,1.77925,1.77855,1.77925,128400000.0
2009-05-18 14:57:00,1.77905,1.77915,1.77865,1.77885,87000000.0
2009-05-18 14:58:00,1.7789,1.7792,1.77875,1.779,147800000.0
2009-05-18 14:59:00,1.77905,1.7809,1.7788,1.78075,230000000.0
2009-05-18 15:00:00,1.78055,1.7809,1.7801,1.78055,277600000.0
2009-05-18 15:01:00,1.78065,1.78065,1.77945,1.77945,223400000.0
2009-05-18 15:02:00,1.77935,1.7795,1.7788,1.77905,143600000.0
2009-05-18 15:03:00,1.7791,1.7793,1.77895,1.7793,130800000.0
2009-05-18 15:04:00,1.7793,1.7793,1.77885,1.7792,208000000.0
2009-05-18 15:05:00,1.7792,1.7792,1.77865,1.779,340200000.0
2009-05-18 15:06:00,1.7791,1.7794,1.7788,1.7791,377200000.0
2009-05-18 15:07:00,1.7791,1.7795,1.779,1.7795,302600000.0
2009-05-18 15:08:00,1.7795,1.7795,1.7788,1.77935,319200000.0
2009-05-18 15:09:00,1.7794,1.7796,1.7783,1.7786,379400000.0
2009-05-18 15:10:00,1.7787,1.779,1.7782,1.7788,343000000.0
2009-05-18 15:11:00,1.7789,1.77955,1.77865,1.7791,373600000.0
2009-05-18 15:12:00,1.77905,1.7796,1.7787,1.77905,185600000.0
2009-05-18 15:13:00,1.77915,1.77925,1.77855,1.77865,168000000.0
2009-05-18 15:14:00,1.77855,1.77885,1.7781,1.7788,181800000.0
2009-05-18 15:15:00,1.7787,1.779,1.7785,1.7788,190000000.0
2009-05-18 15:16:00,1.7788,1.77925,1.7787,1.7791,201400000.0
2009-05-18 15:17:00,1.77915,1.7794,1.7788,1.7791,196200000.0
2009-05-18 15:18:00,1.77905,1.77975,1.779,1.7795,159000000.0
2009-05-18 15:19:00,1.7796,1.7796,1.7788,1.779,244600000.0
2009-05-18 15:20:00,1.77905,1.77995,1.7788,1.77975,295400000.0
2009-05-18 15:21:00,1.77975,1.78,1.7794,1.77975,207000000.0
2009-05-18 15:22:00,1.77965,1.77995,1.77875,1.77965,168600000.0
2009-05-18 15:23:00,1.77965,1.77985,1.77935,1.77965,159800000.0
2009-05-18 15:24:00,1.7797,1.78,1.7785,1.77895,254200000.0
2009-05-18 15:25:00,1.779,1.7793,1.77855,1.77885,296600000.0
2009-05-18 15:26:00,1.77885,1.77895,1.77825,1.77825,170600000.0
2009-05-18 15:27:00,1.77835,1.7786,1.77815,1.7783,177000000.0
2009-05-18 15:28:00,1.7782,1.77845,1.7781,1.7783,225800000.0
2009-05-18 15:29:00,1.77825,1.77835,1.778,1.77805,248600000.0
2009-05-18 15:30:00,1.77815,1.7787,1.77755,1.7786,311800000.0
2009-05-18 15:31:00,1.7785,1.7787,1.77785,1.77845,264700000.0
2009-05-18 15:32:00,1.7782,1.77855,1.7774,1.7775,277200000.0
2009-05-18 15:33:00,1.77755,1.77785,1.777,1.77735,247800000.0
2009-05-18 15:34:00,1.77725,1.77865,1.7772,1.7783,253800000.0
2009-05-18 15:35:00,1.77815,1.7786,1.77765,1.77855,233400000.0
2009-05-18 15:36:00,1.77845,1.779,1.7783,1.7788,396200000.0
2009-05-18 15:37:00,1.7789,1.7793,1.7787,1.7788,308400000.0
2009-05-18 15:38:00,1.77895,1.77905,1.77755,1.77795,320200000.0
2009-05-18 15:39:00,1.778,1.77805,1.77755,1.7778,251400000.0
2009-05-18 15:40:00,1.7778,1.7796,1.77775,1.7795,335200000.0
2009-05-18 15:41:00,1.77915,1.7793,1.7782,1.7784,311600000.0
2009-05-18 15:42:00,1.77865,1.77925,1.7781,1.779,338200000.0
2009-05-18 15:43:00,1.7789,1.779,1.77805,1.7783,450400000.0
2009-05-18 15:44:00,1.77835,1.77925,1.77775,1.77795,293600000.0
2009-05-18 15:45:00,1.77795,1.77815,1.77755,1.77805,233400000.0
2009-05-18 15:46:00,1.7782,1.7789,1.77785,1.77795,281000000.0
2009-05-18 15:47:00,1.77815,1.7785,1.7776,1.77805,244200000.0
2009-05-18 15:48:00,1.7781,1.7788,1.77775,1.7788,241200000.0
2009-05-18 15:49:00,1.7788,1.77915,1.778,1.7786,243200000.0
2009-05-18 15:50:00,1.7786,1.7786,1.7771,1.7772,211200000.0
2009-05-18 15:51:00,1.7771,1.7772,1.77655,1.77655,296000000.0
2009-05-18 15:52:00,1.7767,1.77795,1.7763,1.77785,273400000.0
2009-05-18 15:53:00,1.77795,1.77805,1.7772,1.7772,256200000.0
2009-05-18 15:54:00,1.7772,1.77935,1.7772,1.7787,230400000.0
2009-05-18 15:55:00,1.7787,1.77885,1.7779,1.77825,384400000.0
2009-05-18 15:56:00,1.77825,1.7785,1.7777,1.77845,362200000.0
2009-05-18 15:57:00,1.7785,1.77865,1.77805,1.7784,166600000.0
2009-05-18 15:58:00,1.7784,1.7784,1.77805,1.7782,116400000.0
2009-05-18 15:59:00,1.7782,1.7795,1.7777,1.77935,321400000.0
2009-05-18 16:00:00,1.77935,1.7801,1.77855,1.77945,359800000.0
2009-05-18 16:01:00,1.77945,1.77965,1.77905,1.7795,368400000.0
2009-05-18 16:02:00,1.77955,1.7802,1.7788,1.779,288600000.0
2009-05-18 16:03:00,1.77905,1.77905,1.7782,1.77885,229400000.0
2009-05-18 16:04:00,1.77885,1.7792,1.7784,1.7789,254200000.0
2009-05-18 16:05:00,1.77885,1.7791,1.7784,1.779,121200000.0
2009-05-18 16:06:00,1.779,1.77915,1.77765,1.77795,184200000.0
2009-05-18 16:07:00,1.77805,1.7785,1.77785,1.77785,208200000.0
2009-05-18 16:08:00,1.77765,1.779,1.7776,1.77875,273800000.0
2009-05-18 16:09:00,1.7783,1.77885,1.77785,1.7779,368000000.0
2009-05-18 16:10:00,1.7779,1.7783,1.7773,1.778,377200000.0
2009-05-18 16:11:00,1.7781,1.7783,1.7773,1.77825,417400000.0
2009-05-18 16:12:00,1.77825,1.7791,1.77805,1.7787,305000000.0
2009-05-18 16:13:00,1.7787,1.7795,1.7785,1.7788,455200000.0
2009-05-18 16:14:00,1.7789,1.7792,1.77775,1.7783,448800000.0
2009-05-18 16:15:00,1.77835,1.7787,1.7771,1.77745,464200000.0
2009-05-18 16:16:00,1.77745,1.7779,1.77675,1.7771,457000000.0
2009-05-18 16:17:00,1.7772,1.77755,1.7767,1.7774,441800000.0
2009-05-18 16:18:00,1.7774,1.77775,1.77665,1.77715,225400000.0
2009-05-18 16:19:00,1.77705,1.7776,1.77625,1.7771,372000000.0
2009-05-18 16:20:00,1.7772,1.77725,1.7764,1.77715,332000000.0
2009-05-18 16:21:00,1.77705,1.77745,1.77685,1.77715,237600000.0
2009-05-18 16:22:00,1.77715,1.77735,1.77595,1.77605,262600000.0
2009-05-18 16:23:00,1.77605,1.7772,1.7758,1.777,212400000.0
2009-05-18 16:24:00,1.777,1.777,1.776,1.77665,346600000.0
2009-05-18 16:25:00,1.7766,1.7771,1.77635,1.77675,330000000.0
2009-05-18 16:26:00,1.77675,1.77745,1.7767,1.77715,330800000.0
2009-05-18 16:27:00,1.77715,1.7777,1.7768,1.7771,223200000.0
2009-05-18 16:28:00,1.7772,1.77735,1.7767,1.77695,222800000.0
2009-05-18 16:29:00,1.77695,1.77755,1.7769,1.77705,201400000.0
2009-05-18 16:30:00,1.77665,1.77735,1.77645,1.7769,311200000.0
2009-05-18 16:31:00,1.77705,1.7772,1.77645,1.77645,314400000.0
2009-05-18 16:32:00,1.77665,1.7772,1.77615,1.77715,227600000.0
2009-05-18 16:33:00,1.777,1.77805,1.77695,1.778,234000000.0
2009-05-18 16:34:00,1.7778,1.7785,1.77765,1.77835,241200000.0
2009-05-18 16:35:00,1.77835,1.77915,1.77825,1.7786,232900000.0
2009-05-18 16:36:00,1.7786,1.77875,1.7783,1.7784,195200000.0
2009-05-18 16:37:00,1.7784,1.77845,1.77755,1.778,198000000.0
2009-05-18 16:38:00,1.778,1.77855,1.778,1.7784,198200000.0
2009-05-18 16:39:00,1.77845,1.7789,1.77825,1.7789,186800000.0
2009-05-18 16:40:00,1.77895,1.7792,1.7784,1.779,359600000.0
2009-05-18 16:41:00,1.7788,1.7789,1.77795,1.7781,355400000.0
2009-05-18 16:42:00,1.77815,1.7782,1.77705,1.77735,212800000.0
2009-05-18 16:43:00,1.77735,1.77745,1.7766,1.77715,263000000.0
2009-05-18 16:44:00,1.77725,1.7783,1.77715,1.77805,225800000.0
2009-05-18 16:45:00,1.77805,1.77825,1.7777,1.77825,162000000.0
2009-05-18 16:46:00,1.77825,1.7788,1.77765,1.7784,160600000.0
2009-05-18 16:47:00,1.7784,1.77865,1.77795,1.77845,130600000.0
2009-05-18 16:48:00,1.77845,1.7789,1.7783,1.77875,164400000.0
2009-05-18 16:49:00,1.7787,1.7789,1.77815,1.77835,197400000.0
2009-05-18 16:50:00,1.7783,1.7787,1.7781,1.77825,157800000.0
2009-05-18 16:51:00,1.7782,1.7783,1.7774,1.7774,209000000.0
2009-05-18 16:52:00,1.7774,1.77765,1.7772,1.7775,204000000.0
2009-05-18 16:53:00,1.77745,1.77815,1.7774,1.77755,240400000.0
2009-05-18 16:54:00,1.77755,1.77795,1.7773,1.77785,182800000.0
2009-05-18 16:55:00,1.77775,1.7784,1.7774,1.7774,242600000.0
2009-05-18 16:56:00,1.7774,1.77765,1.7763,1.77715,220000000.0
2009-05-18 16:57:00,1.77725,1.7775,1.77635,1.77745,293200000.0
2009-05-18 16:58:00,1.77735,1.77755,1.7763,1.7771,275600000.0
2009-05-18 16:59:00,1.77715,1.778,1.7771,1.778,230200000.0
2009-05-18 17:00:00,1.77785,1.77785,1.77715,1.77755,270000000.0
2009-05-18 17:01:00,1.7775,1.77765,1.77685,1.777,350600000.0
2009-05-18 17:02:00,1.77695,1.77705,1.77655,1.7768,303600000.0
2009-05-18 17:03:00,1.7768,1.7774,1.77645,1.7772,240600000.0
2009-05-18 17:04:00,1.7773,1.7776,1.7771,1.77725,309600000.0
2009-05-18 17:05:00,1.77735,1.778,1.7772,1.7776,275800000.0
2009-05-18 17:06:00,1.77745,1.7778,1.7773,1.7775,299800000.0
2009-05-18 17:07:00,1.7775,1.7782,1.7773,1.778,374600000.0
2009-05-18 17:08:00,1.778,1.7782,1.77785,1.778,320000000.0
2009-05-18 17:09:00,1.7781,1.7781,1.77725,1.7775,270600000.0
2009-05-18 17:10:00,1.7776,1.7779,1.7776,1.7778,161800000.0
2009-05-18 17:11:00,1.7778,1.7779,1.7772,1.7774,294200000.0
2009-05-18 17:12:00,1.7773,1.7775,1.77705,1.7774,271400000.0
2009-05-18 17:13:00,1.77735,1.778,1.7773,1.7778,378400000.0
2009-05-18 17:14:00,1.77765,1.778,1.7768,1.7768,336800000.0
2009-05-18 17:15:00,1.7768,1.77715,1.77655,1.7768,336600000.0
2009-05-18 17:16:00,1.7768,1.7772,1.77655,1.77695,310400000.0
2009-05-18 17:17:00,1.77695,1.77715,1.7763,1.7769,333600000.0
2009-05-18 17:18:00,1.7767,1.7774,1.7765,1.7771,338800000.0
2009-05-18 17:19:00,1.7771,1.7774,1.7767,1.7772,334800000.0
2009-05-18 17:20:00,1.7771,1.7779,1.7769,1.777,327000000.0
2009-05-18 17:21:00,1.7772,1.7777,1.77635,1.7765,392000000.0
2009-05-18 17:22:00,1.7765,1.7771,1.7762,1.7763,345200000.0
2009-05-18 17:23:00,1.7763,1.7768,1.77625,1.7767,253800000.0
2009-05-18 17:24:00,1.7766,1.77715,1.77655,1.77705,188600000.0
2009-05-18 17:25:00,1.7772,1.77725,1.77645,1.777,199800000.0
2009-05-18 17:26:00,1.7769,1.777,1.7761,1.7761,254200000.0
2009-05-18 17:27:00,1.77615,1.77665,1.77605,1.7763,212400000.0
2009-05-18 17:28:00,1.77665,1.7776,1.7764,1.7771,345400000.0
2009-05-18 17:29:00,1.7771,1.77745,1.7769,1.777,197000000.0
2009-05-18 17:30:00,1.777,1.7773,1.7767,1.77685,317600000.0
2009-05-18 17:31:00,1.77675,1.7775,1.7767,1.7773,178400000.0
2009-05-18 17:32:00,1.7773,1.7774,1.777,1.7771,167200000.0
2009-05-18 17:33:00,1.777,1.77725,1.7769,1.7771,62400000.0
2009-05-18 17:34:00,1.7771,1.7771,1.7765,1.777,224600000.0
2009-05-18 17:35:00,1.7768,1.7768,1.7762,1.7763,293600000.0
2009-05-18 17:36:00,1.7763,1.77665,1.77595,1.77645,259300000.0
2009-05-18 17:37:00,1.77655,1.77705,1.7765,1.7769,178000000.0
2009-05-18 17:38:00,1.777,1.7776,1.7764,1.7773,166600000.0
2009-05-18 17:39:00,1.7772,1.7779,1.77685,1.77755,241400000.0
2009-05-18 17:40:00,1.7774,1.77745,1.77695,1.77735,267600000.0
2009-05-18 17:41:00,1.7773,1.77745,1.77685,1.7771,319200000.0
2009-05-18 17:42:00,1.7772,1.7773,1.77655,1.77725,197800000.0
2009-05-18 17:43:00,1.7771,1.7777,1.77685,1.7774,282800000.0
2009-05-18 17:44:00,1.77745,1.77745,1.7768,1.7768,194400000.0
2009-05-18 17:45:00,1.77625,1.7769,1.77625,1.77655,255800000.0
2009-05-18 17:46:00,1.77645,1.77655,1.7758,1.7762,295400000.0
2009-05-18 17:47:00,1.7764,1.7768,1.7758,1.7763,252800000.0
2009-05-18 17:48:00,1.7763,1.77705,1.7761,1.7769,179200000.0
2009-05-18 17:49:00,1.7767,1.77755,1.77645,1.7768,416800000.0
2009-05-18 17:50:00,1.7768,1.77805,1.7768,1.7772,366300000.0
2009-05-18 17:51:00,1.7772,1.778,1.7772,1.7777,301200000.0
2009-05-18 17:52:00,1.7777,1.7777,1.7764,1.7768,327400000.0
2009-05-18 17:53:00,1.7766,1.7771,1.7764,1.7766,246400000.0
2009-05-18 17:54:00,1.7766,1.7773,1.7764,1.7769,327000000.0
2009-05-18 17:55:00,1.777,1.7772,1.77645,1.7771,213400000.0
2009-05-18 17:56:00,1.7771,1.7776,1.777,1.7773,398800000.0
2009-05-18 17:57:00,1.7773,1.7779,1.7769,1.7775,318800000.0
2009-05-18 17:58:00,1.7777,1.7778,1.7773,1.7777,155200000.0
2009-05-18 17:59:00,1.7776,1.778,1.7773,1.7776,212400000.0
2009-05-18 18:00:00,1.7776,1.7776,1.7763,1.7763,251600000.0
2009-05-18 18:01:00,1.7761,1.7769,1.776,1.7767,269400000.0
2009-05-18 18:02:00,1.7767,1.7771,1.7766,1.7771,173600000.0
2009-05-18 18:03:00,1.7771,1.7773,1.7767,1.7771,168200000.0
2009-05-18 18:04:00,1.77705,1.7773,1.7769,1.7772,101400000.0
2009-05-18 18:05:00,1.7772,1.7776,1.7768,1.7773,190200000.0
2009-05-18 18:06:00,1.7773,1.7775,1.77705,1.7772,221200000.0
2009-05-18 18:07:00,1.777,1.7772,1.77695,1.77715,227000000.0
2009-05-18 18:08:00,1.7772,1.7772,1.77625,1.77635,148000000.0
2009-05-18 18:09:00,1.77645,1.7765,1.7761,1.7762,110000000.0
2009-05-18 18:10:00,1.7764,1.77645,1.7762,1.7763,89200000.0
2009-05-18 18:11:00,1.7764,1.77665,1.77625,1.77665,123600000.0
2009-05-18 18:12:00,1.77675,1.777,1.7766,1.77675,121400000.0
2009-05-18 18:13:00,1.7768,1.7778,1.7767,1.7776,229600000.0
2009-05-18 18:14:00,1.7776,1.7776,1.7771,1.7773,199000000.0
2009-05-18 18:15:00,1.7772,1.7777,1.7771,1.7777,228800000.0
2009-05-18 18:16:00,1.7777,1.7777,1.7772,1.7773,82600000.0
2009-05-18 18:17:00,1.77675,1.77725,1.77675,1.777,110000000.0
2009-05-18 18:18:00,1.77705,1.7771,1.7767,1.7768,104800000.0
2009-05-18 18:19:00,1.7768,1.777,1.77665,1.7769,49800000.0
2009-05-18 18:20:00,1.7771,1.7771,1.77675,1.7769,103400000.0
2009-05-18 18:21:00,1.7768,1.77715,1.7768,1.777,109400000.0
2009-05-18 18:22:00,1.777,1.77725,1.777,1.777,97600000.0
2009-05-18 18:23:00,1.77705,1.77705,1.776,1.776,198200000.0
2009-05-18 18:24:00,1.7761,1.7763,1.77585,1.776,112400000.0
2009-05-18 18:25:00,1.7761,1.7763,1.77515,1.7757,279000000.0
2009-05-18 18:26:00,1.7757,1.7757,1.77495,1.7754,273200000.0
2009-05-18 18:27:00,1.7754,1.7763,1.7753,1.7763,296400000.0
2009-05-18 18:28:00,1.7763,1.7763,1.7757,1.77585,175600000.0
2009-05-18 18:29:00,1.7759,1.7763,1.77555,1.77595,280800000.0
2009-05-18 18:30:00,1.776,1.776,1.7747,1.7749,294800000.0
2009-05-18 18:31:00,1.7751,1.7753,1.77445,1.7749,267600000.0
2009-05-18 18:32:00,1.77445,1.7753,1.7744,1.7749,270800000.0
2009-05-18 18:33:00,1.77505,1.7754,1.7744,1.7746,247000000.0
2009-05-18 18:34:00,1.7745,1.7752,1.7744,1.7749,195600000.0
2009-05-18 18:35:00,1.77495,1.77515,1.77425,1.7744,213400000.0
2009-05-18 18:36:00,1.7745,1.7745,1.774,1.7743,150200000.0
2009-05-18 18:37:00,1.7744,1.7744,1.774,1.77405,116600000.0
2009-05-18 18:38:00,1.77405,1.77425,1.7729,1.77425,229300000.0
2009-05-18 18:39:00,1.7742,1.77455,1.7723,1.77295,227000000.0
2009-05-18 18:40:00,1.77285,1.7729,1.77185,1.7725,321000000.0
2009-05-18 18:41:00,1.77255,1.77255,1.7717,1.7721,147400000.0
2009-05-18 18:42:00,1.7721,1.7723,1.77145,1.7719,268400000.0
2009-05-18 18:43:00,1.77205,1.7723,1.7716,1.7722,159000000.0
2009-05-18 18:44:00,1.7722,1.7726,1.7714,1.77185,323400000.0
2009-05-18 18:45:00,1.77185,1.77275,1.77185,1.7725,236400000.0
2009-05-18 18:46:00,1.7726,1.77295,1.77215,1.77245,340200000.0
2009-05-18 18:47:00,1.7726,1.773,1.7723,1.7727,197400000.0
2009-05-18 18:48:00,1.7728,1.7728,1.7724,1.7724,261600000.0
2009-05-18 18:49:00,1.7725,1.7728,1.7723,1.7727,181400000.0
2009-05-18 18:50:00,1.7728,1.773,1.7725,1.7729,170400000.0
2009-05-18 18:51:00,1.7729,1.773,1.7722,1.7722,118200000.0
2009-05-18 18:52:00,1.77265,1.7732,1.7724,1.7728,252000000.0
2009-05-18 18:53:00,1.7728,1.7732,1.7726,1.7732,149400000.0
2009-05-18 18:54:00,1.7733,1.7734,1.77285,1.773,277800000.0
2009-05-18 18:55:00,1.773,1.7735,1.77265,1.7734,250000000.0
2009-05-18 18:56:00,1.7731,1.7735,1.7731,1.7733,111200000.0
2009-05-18 18:57:00,1.7733,1.7737,1.7731,1.7736,216200000.0
2009-05-18 18:58:00,1.7736,1.7737,1.773,1.7734,238800000.0
2009-05-18 18:59:00,1.7732,1.7735,1.7729,1.773,197200000.0
2009-05-18 19:00:00,1.773,1.7733,1.77265,1.7727,260800000.0
2009-05-18 19:01:00,1.7728,1.7736,1.77255,1.7736,263600000.0
2009-05-18 19:02:00,1.77365,1.7738,1.7733,1.7735,204600000.0
2009-05-18 19:03:00,1.7735,1.7739,1.7732,1.7734,250800000.0
2009-05-18 19:04:00,1.7734,1.77355,1.7721,1.7725,323400000.0
2009-05-18 19:05:00,1.7725,1.7734,1.7725,1.7731,343000000.0
2009-05-18 19:06:00,1.7731,1.77415,1.773,1.7739,225600000.0
2009-05-18 19:07:00,1.7739,1.774,1.7734,1.7737,228000000.0
2009-05-18 19:08:00,1.7737,1.7738,1.7734,1.7735,209200000.0
2009-05-18 19:09:00,1.7735,1.7737,1.7734,1.7737,116000000.0
2009-05-18 19:10:00,1.7737,1.7739,1.7735,1.7737,212000000.0
2009-05-18 19:11:00,1.7736,1.7737,1.7729,1.7731,225600000.0
2009-05-18 19:12:00,1.7731,1.7733,1.7729,1.773,88200000.0
2009-05-18 19:13:00,1.7729,1.7737,1.7727,1.7735,311400000.0
2009-05-18 19:14:00,1.7735,1.7738,1.77335,1.77355,311400000.0
2009-05-18 19:15:00,1.7735,1.774,1.77335,1.7737,128800000.0
2009-05-18 19:16:00,1.7737,1.7737,1.7732,1.7732,211800000.0
2009-05-18 19:17:00,1.7732,1.7737,1.77315,1.7733,297200000.0
2009-05-18 19:18:00,1.77325,1.77345,1.77305,1.7734,138800000.0
2009-05-18 19:19:00,1.7734,1.7736,1.77335,1.7736,93600000.0
2009-05-18 19:20:00,1.7735,1.7737,1.77335,1.77355,68600000.0
2009-05-18 19:21:00,1.7735,1.7738,1.7733,1.7735,120200000.0
2009-05-18 19:22:00,1.77345,1.77365,1.7733,1.77345,56600000.0
2009-05-18 19:23:00,1.77355,1.7739,1.7734,1.7739,87200000.0
2009-05-18 19:24:00,1.7738,1.774,1.7737,1.7738,146400000.0
2009-05-18 19:25:00,1.7738,1.774,1.7736,1.774,37800000.0
2009-05-18 19:26:00,1.774,1.774,1.77305,1.7735,187000000.0
2009-05-18 19:27:00,1.77345,1.7735,1.7734,1.7734,60600000.0
2009-05-18 19:28:00,1.7733,1.7739,1.77315,1.7733,178000000.0
2009-05-18 19:29:00,1.7732,1.7733,1.7724,1.7724,162600000.0
2009-05-18 19:30:00,1.7724,1.7731,1.7724,1.77305,205400000.0
2009-05-18 19:31:00,1.7731,1.7731,1.7725,1.773,125200000.0
2009-05-18 19:32:00,1.7729,1.7732,1.7727,1.7728,107000000.0
2009-05-18 19:33:00,1.7729,1.7735,1.7729,1.7734,152400000.0
2009-05-18 19:34:00,1.7731,1.7733,1.7726,1.7728,103800000.0
2009-05-18 19:35:00,1.77285,1.77285,1.7726,1.7727,147000000.0
2009-05-18 19:36:00,1.77265,1.7731,1.77255,1.77285,125400000.0
2009-05-18 19:37:00,1.7728,1.7729,1.7727,1.7729,57200000.0
2009-05-18 19:38:00,1.77295,1.7731,1.77275,1.77295,93200000.0
2009-05-18 19:39:00,1.77295,1.77315,1.77295,1.77315,54200000.0
2009-05-18 19:40:00,1.77315,1.7737,1.7729,1.7737,175200000.0
2009-05-18 19:41:00,1.7737,1.7737,1.7732,1.7733,122800000.0
2009-05-18 19:42:00,1.7732,1.7735,1.77275,1.7734,94600000.0
2009-05-18 19:43:00,1.7735,1.7736,1.77305,1.7735,118400000.0
2009-05-18 19:44:00,1.7735,1.77375,1.773,1.7733,229400000.0
2009-05-18 19:45:00,1.7734,1.7736,1.7733,1.7736,53400000.0
2009-05-18 19:46:00,1.7736,1.7736,1.77295,1.7732,62600000.0
2009-05-18 19:47:00,1.7733,1.77335,1.7724,1.7727,184200000.0
2009-05-18 19:48:00,1.77275,1.7728,1.77205,1.7723,99000000.0
2009-05-18 19:49:00,1.7723,1.7724,1.77215,1.7724,128400000.0
2009-05-18 19:50:00,1.7724,1.7726,1.7722,1.7724,181600000.0
2009-05-18 19:51:00,1.7724,1.7724,1.7717,1.77185,144800000.0
2009-05-18 19:52:00,1.77185,1.77225,1.7717,1.772,120000000.0
2009-05-18 19:53:00,1.77185,1.7721,1.7717,1.7717,147000000.0
2009-05-18 19:54:00,1.7718,1.7722,1.77125,1.772,217800000.0
2009-05-18 19:55:00,1.7721,1.7721,1.77145,1.7715,191600000.0
2009-05-18 19:56:00,1.7715,1.7718,1.7713,1.77175,231400000.0
2009-05-18 19:57:00,1.7717,1.7719,1.7716,1.7718,75000000.0
2009-05-18 19:58:00,1.7719,1.7719,1.7717,1.7717,49200000.0
2009-05-18 19:59:00,1.7716,1.7719,1.77155,1.77155,64800000.0
2009-05-18 20:00:00,1.7717,1.77215,1.77145,1.7718,177200000.0
2009-05-18 20:01:00,1.7718,1.7722,1.7718,1.7721,118800000.0
2009-05-18 20:02:00,1.7721,1.7723,1.7719,1.772,55200000.0
2009-05-18 20:03:00,1.772,1.7722,1.7718,1.77205,75600000.0
2009-05-18 20:04:00,1.7721,1.7725,1.7718,1.7724,174400000.0
2009-05-18 20:05:00,1.7725,1.7726,1.7722,1.7725,136400000.0
2009-05-18 20:06:00,1.7724,1.7729,1.7724,1.7729,131600000.0
2009-05-18 20:07:00,1.773,1.77315,1.7729,1.77315,74600000.0
2009-05-18 20:08:00,1.77325,1.7734,1.77275,1.7733,153000000.0
2009-05-18 20:09:00,1.7732,1.7735,1.7731,1.7734,210000000.0
2009-05-18 20:10:00,1.7734,1.7736,1.7731,1.7731,195800000.0
2009-05-18 20:11:00,1.773,1.7732,1.7728,1.773,137000000.0
2009-05-18 20:12:00,1.7729,1.7732,1.7727,1.7727,114600000.0
2009-05-18 20:13:00,1.7728,1.77325,1.7726,1.7727,255000000.0
2009-05-18 20:14:00,1.7727,1.7733,1.77245,1.7732,212600000.0
2009-05-18 20:15:00,1.7732,1.7732,1.7724,1.7726,299600000.0
2009-05-18 20:16:00,1.7726,1.7729,1.7724,1.7729,170000000.0
2009-05-18 20:17:00,1.7729,1.7732,1.7727,1.7727,213400000.0
2009-05-18 20:18:00,1.7727,1.7729,1.77235,1.7729,145400000.0
2009-05-18 20:19:00,1.7729,1.7732,1.77255,1.7728,275400000.0
2009-05-18 20:20:00,1.7729,1.7731,1.7728,1.77285,166000000.0
2009-05-18 20:21:00,1.773,1.773,1.772,1.7723,261800000.0
2009-05-18 20:22:00,1.7724,1.7727,1.77235,1.7725,157800000.0
2009-05-18 20:23:00,1.7725,1.7728,1.7724,1.7728,156600000.0
2009-05-18 20:24:00,1.7727,1.77285,1.7724,1.7724,94400000.0
2009-05-18 20:25:00,1.77245,1.7733,1.77235,1.7732,319200000.0
2009-05-18 20:26:00,1.7732,1.7736,1.7729,1.7732,315000000.0
2009-05-18 20:27:00,1.77305,1.7736,1.7729,1.7735,317800000.0
2009-05-18 20:28:00,1.7733,1.7735,1.7727,1.773,270400000.0
2009-05-18 20:29:00,1.773,1.7738,1.7726,1.7736,257200000.0
2009-05-18 20:30:00,1.7735,1.7736,1.7731,1.7731,128200000.0
2009-05-18 20:31:00,1.77305,1.77365,1.7729,1.773,295800000.0
2009-05-18 20:32:00,1.773,1.7733,1.77285,1.7731,341800000.0
2009-05-18 20:33:00,1.7731,1.7731,1.7723,1.77255,295800000.0
2009-05-18 20:34:00,1.77255,1.7731,1.7725,1.7726,215600000.0
2009-05-18 20:35:00,1.7726,1.7727,1.7723,1.7725,124400000.0
2009-05-18 20:36:00,1.7723,1.7728,1.77225,1.7726,298400000.0
2009-05-18 20:37:00,1.7725,1.7727,1.7725,1.7727,67800000.0
2009-05-18 20:38:00,1.7726,1.7727,1.7721,1.7721,134400000.0
2009-05-18 20:39:00,1.7721,1.773,1.772,1.7724,168200000.0
2009-05-18 20:40:00,1.7722,1.7725,1.7719,1.772,165200000.0
2009-05-18 20:41:00,1.77195,1.7721,1.77155,1.7718,153800000.0
2009-05-18 20:42:00,1.7718,1.7723,1.7718,1.772,188600000.0
2009-05-18 20:43:00,1.772,1.77225,1.7714,1.77155,182600000.0
2009-05-18 20:44:00,1.77155,1.7718,1.7713,1.7713,142000000.0
2009-05-18 20:45:00,1.7713,1.7715,1.771,1.77115,227000000.0
2009-05-18 20:46:00,1.77115,1.77125,1.7705,1.77085,178200000.0
2009-05-18 20:47:00,1.7705,1.7707,1.7703,1.7707,169600000.0
2009-05-18 20:48:00,1.7707,1.7707,1.7703,1.7705,121800000.0
2009-05-18 20:49:00,1.7704,1.7706,1.7703,1.7706,70600000.0
2009-05-18 20:50:00,1.7706,1.7707,1.7703,1.7704,220800000.0
2009-05-18 20:51:00,1.7704,1.7709,1.7704,1.77085,139600000.0
2009-05-18 20:52:00,1.7707,1.7709,1.77055,1.7708,96000000.0
2009-05-18 20:53:00,1.7708,1.7711,1.77065,1.77105,146600000.0
2009-05-18 20:54:00,1.77105,1.77165,1.7708,1.77115,143400000.0
2009-05-18 20:55:00,1.77115,1.7712,1.77095,1.771,85400000.0
2009-05-18 20:56:00,1.7708,1.77135,1.7707,1.77125,130200000.0
2009-05-18 20:57:00,1.7714,1.77145,1.77125,1.77135,31200000.0
2009-05-18 20:58:00,1.77135,1.7717,1.77135,1.77145,43200000.0
2009-05-18 20:59:00,1.77145,1.7717,1.7713,1.7713,75800000.0
2009-05-18 21:00:00,1.7713,1.7714,1.7711,1.7713,100200000.0
2009-05-18 21:01:00,1.7712,1.7716,1.77095,1.7715,102600000.0
2009-05-18 21:02:00,1.7715,1.7718,1.77085,1.77165,134800000.0
2009-05-18 21:03:00,1.77165,1.7721,1.77165,1.7719,172400000.0
2009-05-18 21:04:00,1.7719,1.7723,1.77165,1.77175,116000000.0
2009-05-18 21:05:00,1.77185,1.7724,1.7711,1.77125,133400000.0
2009-05-18 21:06:00,1.7713,1.77155,1.771,1.7712,194400000.0
2009-05-18 21:07:00,1.7713,1.7715,1.7708,1.77085,248600000.0
2009-05-18 21:08:00,1.7709,1.7711,1.7708,1.77105,131600000.0
2009-05-18 21:09:00,1.77105,1.7711,1.77095,1.7711,36600000.0
2009-05-18 21:10:00,1.7708,1.771,1.77065,1.7709,169200000.0
2009-05-18 21:11:00,1.7709,1.7713,1.7709,1.7712,135000000.0
2009-05-18 21:12:00,1.7713,1.7717,1.7712,1.7716,215800000.0
2009-05-18 21:13:00,1.7715,1.7719,1.7712,1.7719,262400000.0
2009-05-18 21:14:00,1.7719,1.7719,1.7715,1.7717,106800000.0
2009-05-18 21:15:00,1.7718,1.7718,1.7715,1.7715,88000000.0
2009-05-18 21:16:00,1.7716,1.772,1.7708,1.7714,208200000.0
2009-05-18 21:17:00,1.7713,1.77165,1.77085,1.77145,166600000.0
2009-05-18 21:18:00,1.7715,1.772,1.77135,1.772,161600000.0
2009-05-18 21:19:00,1.772,1.7721,1.77125,1.77125,244800000.0
2009-05-18 21:20:00,1.7713,1.7716,1.771,1.7716,131200000.0
2009-05-18 21:21:00,1.7716,1.7716,1.7711,1.77115,172000000.0
2009-05-18 21:22:00,1.7712,1.7715,1.77115,1.7715,197400000.0
2009-05-18 21:23:00,1.7715,1.7715,1.7711,1.7714,115200000.0
2009-05-18 21:24:00,1.7714,1.77175,1.7712,1.77175,98000000.0
2009-05-18 21:25:00,1.77175,1.77175,1.77105,1.7715,242200000.0
2009-05-18 21:26:00,1.7715,1.7717,1.7712,1.7716,193800000.0
2009-05-18 21:27:00,1.7716,1.7717,1.7714,1.7716,173000000.0
2009-05-18 21:28:00,1.77145,1.77165,1.7714,1.7715,105400000.0
2009-05-18 21:29:00,1.7714,1.77155,1.7709,1.7713,110000000.0
2009-05-18 21:30:00,1.77125,1.77175,1.7711,1.7716,174600000.0
2009-05-18 21:31:00,1.7715,1.7716,1.77055,1.7706,215000000.0
2009-05-18 21:32:00,1.7707,1.771,1.77045,1.7708,133600000.0
2009-05-18 21:33:00,1.7708,1.7708,1.7702,1.7703,126000000.0
2009-05-18 21:34:00,1.7703,1.7707,1.7699,1.7699,97600000.0
2009-05-18 21:35:00,1.77,1.7702,1.7697,1.7698,104200000.0
2009-05-18 21:36:00,1.7698,1.7703,1.7697,1.77,177800000.0
2009-05-18 21:37:00,1.7701,1.7701,1.7696,1.7699,190400000.0
2009-05-18 21:38:00,1.7699,1.7699,1.7696,1.7697,62400000.0
2009-05-18 21:39:00,1.7697,1.7699,1.76955,1.7696,113200000.0
2009-05-18 21:40:00,1.7696,1.7703,1.7696,1.7701,146000000.0
2009-05-18 21:41:00,1.7701,1.7703,1.7699,1.7699,102200000.0
2009-05-18 21:42:00,1.77,1.7705,1.7699,1.7705,148400000.0
2009-05-18 21:43:00,1.7705,1.771,1.7703,1.7707,183800000.0
2009-05-18 21:44:00,1.7706,1.771,1.7699,1.77,124000000.0
2009-05-18 21:45:00,1.77,1.7701,1.769,1.7694,225400000.0
2009-05-18 21:46:00,1.7695,1.77,1.76935,1.7698,269400000.0
2009-05-18 21:47:00,1.7698,1.7699,1.7696,1.7699,161800000.0
2009-05-18 21:48:00,1.7699,1.7699,1.7684,1.769,317600000.0
2009-05-18 21:49:00,1.7691,1.7695,1.7689,1.7694,281200000.0
2009-05-18 21:50:00,1.7694,1.7696,1.7692,1.7694,179600000.0
2009-05-18 21:51:00,1.7694,1.7699,1.7687,1.7692,327400000.0
2009-05-18 21:52:00,1.7691,1.7694,1.76865,1.7688,190400000.0
2009-05-18 21:53:00,1.7688,1.7701,1.76865,1.76965,231200000.0
2009-05-18 21:54:00,1.76975,1.77,1.7686,1.76895,306200000.0
2009-05-18 21:55:00,1.76895,1.7699,1.7688,1.7699,251400000.0
2009-05-18 21:56:00,1.7698,1.7699,1.7694,1.76955,150800000.0
2009-05-18 21:57:00,1.7694,1.7697,1.76915,1.7692,166200000.0
2009-05-18 21:58:00,1.7692,1.7692,1.76745,1.7686,278800000.0
2009-05-18 21:59:00,1.7686,1.769,1.76725,1.76755,349800000.0
2009-05-18 22:00:00,1.76755,1.7677,1.76695,1.76715,351400000.0
2009-05-18 22:01:00,1.76715,1.7675,1.7669,1.76745,172600000.0
2009-05-18 22:02:00,1.7673,1.768,1.7671,1.7677,268400000.0
2009-05-18 22:03:00,1.7678,1.76785,1.76715,1.76785,137000000.0
2009-05-18 22:04:00,1.76785,1.76835,1.76785,1.76835,89800000.0
2009-05-18 22:05:00,1.7682,1.76825,1.76725,1.7677,130400000.0
2009-05-18 22:06:00,1.76775,1.7678,1.7671,1.76735,183800000.0
2009-05-18 22:07:00,1.7674,1.7674,1.7665,1.767,239000000.0
2009-05-18 22:08:00,1.7671,1.76725,1.7668,1.76695,170600000.0
2009-05-18 22:09:00,1.76695,1.7675,1.76675,1.76705,228400000.0
2009-05-18 22:10:00,1.76705,1.76755,1.76705,1.7673,87600000.0
2009-05-18 22:11:00,1.7673,1.7673,1.7671,1.7673,45200000.0
2009-05-18 22:12:00,1.7673,1.7675,1.76725,1.76735,72600000.0
2009-05-18 22:13:00,1.76745,1.7677,1.7673,1.76755,57000000.0
2009-05-18 22:14:00,1.76765,1.7677,1.76765,1.76765,7400000.0
2009-05-18 22:15:00,1.7679,1.7683,1.76775,1.7679,48000000.0
2009-05-18 22:16:00,1.768,1.768,1.7678,1.768,34000000.0
2009-05-18 22:17:00,1.768,1.76815,1.768,1.768,63400000.0
2009-05-18 22:18:00,1.76805,1.76805,1.7679,1.768,46800000.0
2009-05-18 22:19:00,1.7679,1.76805,1.7679,1.7679,99800000.0
2009-05-18 22:20:00,1.7679,1.7681,1.7679,1.768,60400000.0
2009-05-18 22:21:00,1.768,1.7681,1.7679,1.7679,67400000.0
2009-05-18 22:22:00,1.768,1.7681,1.7679,1.768,97000000.0
2009-05-18 22:23:00,1.768,1.768,1.7679,1.7679,67400000.0
2009-05-18 22:24:00,1.7679,1.7681,1.7679,1.7679,73200000.0
2009-05-18 22:25:00,1.7679,1.7684,1.7679,1.7684,109600000.0
2009-05-18 22:26:00,1.7684,1.7684,1.7684,1.7684,51200000.0
2009-05-18 22:27:00,1.7684,1.7684,1.7674,1.7676,126800000.0
2009-05-18 22:28:00,1.7677,1.76855,1.7677,1.76855,91000000.0
2009-05-18 22:29:00,1.76855,1.76865,1.7682,1.76845,116000000.0
2009-05-18 22:30:00,1.7685,1.7687,1.7682,1.7683,51800000.0
2009-05-18 22:31:00,1.7683,1.76855,1.7681,1.7683,36200000.0
2009-05-18 22:32:00,1.7683,1.7689,1.7683,1.76855,32600000.0
2009-05-18 22:33:00,1.76845,1.7691,1.76845,1.76885,100200000.0
2009-05-18 22:34:00,1.76885,1.7692,1.76885,1.769,131800000.0
2009-05-18 22:35:00,1.769,1.76925,1.7689,1.769,76200000.0
2009-05-18 22:36:00,1.769,1.7691,1.7689,1.7689,27200000.0
2009-05-18 22:37:00,1.7689,1.7689,1.7689,1.7689,12600000.0
2009-05-18 22:38:00,1.7689,1.76895,1.76845,1.76895,47000000.0
2009-05-18 22:39:00,1.76885,1.76895,1.76865,1.76865,48000000.0
2009-05-18 22:40:00,1.76865,1.76875,1.76865,1.76875,29200000.0
2009-05-18 22:41:00,1.7688,1.76885,1.76865,1.76875,23600000.0
2009-05-18 22:42:00,1.7687,1.7687,1.76855,1.7686,22800000.0
2009-05-18 22:43:00,1.7687,1.7688,1.76855,1.7686,38800000.0
2009-05-18 22:44:00,1.7687,1.769,1.7686,1.76875,37000000.0
2009-05-18 22:45:00,1.76875,1.76895,1.7685,1.76895,42000000.0
2009-05-18 22:46:00,1.76885,1.76905,1.7683,1.76905,72800000.0
2009-05-18 22:47:00,1.7691,1.7699,1.7691,1.76965,75400000.0
2009-05-18 22:48:00,1.7698,1.7701,1.7698,1.7701,40600000.0
2009-05-18 22:49:00,1.7701,1.77015,1.76965,1.76965,31400000.0
2009-05-18 22:50:00,1.76965,1.7699,1.7696,1.7696,39200000.0
2009-05-18 22:51:00,1.7696,1.76975,1.7696,1.76975,8000000.0
2009-05-18 22:52:00,1.7698,1.76995,1.7696,1.76975,54400000.0
2009-05-18 22:53:00,1.7697,1.7703,1.76965,1.76995,41400000.0
2009-05-18 22:54:00,1.76995,1.7702,1.7699,1.77015,35000000.0
2009-05-18 22:55:00,1.77015,1.7707,1.77015,1.77025,94000000.0
2009-05-18 22:56:00,1.7703,1.77055,1.7703,1.7705,17200000.0
2009-05-18 22:57:00,1.7705,1.77105,1.77045,1.77045,29000000.0
2009-05-18 22:58:00,1.77055,1.7707,1.7705,1.7705,22400000.0
2009-05-18 22:59:00,1.7706,1.7706,1.7703,1.7704,18000000.0
2009-05-18 23:00:00,1.7705,1.7705,1.7704,1.7704,10000000.0
2009-05-18 23:01:00,1.77053,1.7706,1.77053,1.77057,12200000.0
2009-05-18 23:02:00,1.7706,1.7706,1.77045,1.77045,12200000.0
2009-05-18 23:03:00,1.7706,1.771,1.7706,1.7707,13200000.0
2009-05-18 23:04:00,1.77055,1.7706,1.77035,1.77045,21000000.0
2009-05-18 23:05:00,1.7705,1.7706,1.7705,1.7705,20000000.0
2009-05-18 23:06:00,1.7706,1.77065,1.77045,1.7705,63400000.0
2009-05-18 23:07:00,1.7706,1.77275,1.7706,1.77275,35200000.0
2009-05-18 23:08:00,1.77205,1.7722,1.771,1.7711,32800000.0
2009-05-18 23:09:00,1.77075,1.7718,1.7707,1.7707,11800000.0
2009-05-18 23:10:00,1.7708,1.77085,1.77075,1.77075,17200000.0
2009-05-18 23:11:00,1.7708,1.77085,1.77075,1.77085,22600000.0
2009-05-18 23:12:00,1.7708,1.77105,1.77075,1.77105,26600000.0
2009-05-18 23:13:00,1.77085,1.77165,1.77085,1.77165,7200000.0
2009-05-18 23:14:00,1.77155,1.77165,1.7715,1.7715,7200000.0
2009-05-18 23:15:00,1.7714,1.7715,1.7714,1.7715,2400000.0
2009-05-18 23:16:00,1.7715,1.7715,1.7715,1.7715,2400000.0
2009-05-18 23:17:00,1.7715,1.7715,1.77145,1.7715,7200000.0
2009-05-18 23:18:00,1.7715,1.7715,1.7714,1.7714,25600000.0
2009-05-18 23:19:00,1.77155,1.7719,1.77145,1.77145,8600000.0
2009-05-18 23:20:00,1.77155,1.77175,1.7714,1.77175,17600000.0
2009-05-18 23:21:00,1.77165,1.77175,1.77165,1.7717,7000000.0
2009-05-18 23:22:00,1.7716,1.77315,1.7716,1.77315,21600000.0
2009-05-18 23:23:00,1.77305,1.77415,1.77305,1.77355,56200000.0
2009-05-18 23:24:00,1.77355,1.7737,1.77355,1.7737,8200000.0
2009-05-18 23:25:00,1.7737,1.7737,1.77325,1.7735,23200000.0
2009-05-18 23:26:00,1.7737,1.7738,1.7737,1.7738,14400000.0
2009-05-18 23:28:00,1.7738,1.7738,1.7738,1.7738,1200000.0
2009-05-18 23:29:00,1.77375,1.77375,1.7735,1.7736,51200000.0
2009-05-18 23:30:00,1.7736,1.7746,1.7736,1.7746,27800000.0
2009-05-18 23:31:00,1.7747,1.7747,1.7736,1.77405,39600000.0
2009-05-18 23:32:00,1.7743,1.77495,1.77395,1.7746,35000000.0
2009-05-18 23:33:00,1.77405,1.7741,1.77385,1.77385,31600000.0
2009-05-18 23:34:00,1.77385,1.77385,1.7736,1.7737,85200000.0
2009-05-18 23:35:00,1.7737,1.77375,1.7731,1.7731,24400000.0
2009-05-18 23:36:00,1.7731,1.7732,1.7731,1.7731,20400000.0
2009-05-18 23:37:00,1.7733,1.7733,1.77295,1.77295,17600000.0
2009-05-18 23:38:00,1.77306,1.77315,1.77306,1.77315,4800000.0
2009-05-18 23:39:00,1.77305,1.7731,1.77305,1.77305,4800000.0
2009-05-18 23:40:00,1.7731,1.7731,1.77295,1.77305,9000000.0
2009-05-18 23:41:00,1.77245,1.77285,1.77245,1.77285,17000000.0
2009-05-18 23:42:00,1.773,1.773,1.7726,1.7726,34800000.0
2009-05-18 23:43:00,1.7726,1.77275,1.77255,1.77275,8000000.0
2009-05-18 23:44:00,1.7727,1.7727,1.7727,1.7727,5000000.0
2009-05-18 23:45:00,1.7727,1.7727,1.7727,1.7727,1200000.0
2009-05-18 23:46:00,1.7727,1.7727,1.7727,1.7727,2400000.0
2009-05-18 23:47:00,1.7727,1.7727,1.77265,1.77265,3600000.0
2009-05-18 23:48:00,1.77275,1.7728,1.77225,1.7725,33000000.0
2009-05-18 23:49:00,1.7724,1.7725,1.77175,1.7722,65600000.0
2009-05-18 23:50:00,1.77205,1.7722,1.77205,1.7722,3600000.0
2009-05-18 23:51:00,1.7722,1.7722,1.77215,1.77215,3600000.0
2009-05-18 23:52:00,1.77215,1.77215,1.7718,1.7719,10600000.0
2009-05-18 23:53:00,1.7719,1.77205,1.7719,1.77205,4800000.0
2009-05-18 23:54:00,1.7723,1.7723,1.77215,1.77225,6200000.0
2009-05-18 23:55:00,1.77225,1.7725,1.77225,1.7725,18600000.0
2009-05-18 23:56:00,1.7725,1.7726,1.7725,1.7725,19000000.0
2009-05-18 23:57:00,1.7725,1.7726,1.7725,1.7726,22400000.0
2009-05-18 23:58:00,1.7726,1.7726,1.772,1.7722,86200000.0
2009-05-18 23:59:00,1.7722,1.7723,1.7719,1.7722,53200000.0
2009-05-19 00:00:00,1.77195,1.77215,1.7719,1.7721,67200000.0
2009-05-19 00:01:00,1.7719,1.7721,1.7719,1.7721,33600000.0
2009-05-19 00:02:00,1.7721,1.77245,1.7721,1.77245,116000000.0
2009-05-19 00:03:00,1.77245,1.77275,1.77245,1.7727,68200000.0
2009-05-19 00:04:00,1.77275,1.77385,1.7727,1.77385,20200000.0
2009-05-19 00:05:00,1.77385,1.77395,1.77265,1.77265,17600000.0
2009-05-19 00:06:00,1.7728,1.7732,1.7728,1.7732,12000000.0
2009-05-19 00:07:00,1.77325,1.77335,1.7728,1.77295,20200000.0
2009-05-19 00:08:00,1.77285,1.77285,1.7727,1.77275,13600000.0
2009-05-19 00:09:00,1.7727,1.7728,1.7717,1.772,67800000.0
2009-05-19 00:10:00,1.772,1.77235,1.772,1.7721,39800000.0
2009-05-19 00:11:00,1.77235,1.77235,1.77185,1.7721,47400000.0
2009-05-19 00:12:00,1.77205,1.77205,1.77155,1.7717,47000000.0
2009-05-19 00:13:00,1.77185,1.77205,1.7716,1.7718,78800000.0
2009-05-19 00:14:00,1.7716,1.77175,1.7714,1.7717,74200000.0
2009-05-19 00:15:00,1.77175,1.7719,1.7715,1.77175,104800000.0
2009-05-19 00:16:00,1.77175,1.7719,1.77175,1.7719,22800000.0
2009-05-19 00:17:00,1.77185,1.77185,1.771,1.771,50000000.0
2009-05-19 00:18:00,1.7711,1.77165,1.7709,1.7715,85400000.0
2009-05-19 00:19:00,1.7714,1.7714,1.77085,1.77105,70000000.0
2009-05-19 00:20:00,1.77105,1.77135,1.77105,1.7713,35600000.0
2009-05-19 00:21:00,1.7713,1.7714,1.7708,1.7711,47000000.0
2009-05-19 00:22:00,1.7711,1.7713,1.7711,1.77125,12600000.0
2009-05-19 00:23:00,1.77125,1.77215,1.77125,1.77215,56600000.0
2009-05-19 00:24:00,1.7722,1.7722,1.7718,1.77215,35200000.0
2009-05-19 00:25:00,1.7722,1.7723,1.7721,1.77215,24000000.0
2009-05-19 00:26:00,1.7721,1.7721,1.7716,1.7719,36200000.0
2009-05-19 00:27:00,1.77175,1.77175,1.7716,1.77165,12400000.0
2009-05-19 00:28:00,1.7716,1.7716,1.7713,1.7713,16800000.0
2009-05-19 00:29:00,1.7713,1.7713,1.7711,1.7711,15200000.0
2009-05-19 00:30:00,1.7711,1.77115,1.77105,1.77115,5200000.0
2009-05-19 00:31:00,1.77115,1.77115,1.77115,1.77115,2400000.0
2009-05-19 00:32:00,1.7711,1.7711,1.7711,1.7711,1200000.0
2009-05-19 00:33:00,1.7711,1.7711,1.7709,1.7709,6000000.0
2009-05-19 00:34:00,1.7709,1.7711,1.7709,1.7711,6000000.0
2009-05-19 00:35:00,1.7711,1.7711,1.7709,1.7711,5400000.0
2009-05-19 00:36:00,1.7711,1.7711,1.77105,1.7711,7200000.0
2009-05-19 00:37:00,1.77115,1.7714,1.77115,1.7713,28600000.0
2009-05-19 00:38:00,1.7713,1.7713,1.77105,1.77115,36000000.0
2009-05-19 00:39:00,1.77115,1.77135,1.77115,1.77115,7400000.0
2009-05-19 00:40:00,1.77115,1.77115,1.77095,1.77105,28600000.0
2009-05-19 00:41:00,1.77105,1.77105,1.77065,1.77075,47000000.0
2009-05-19 00:42:00,1.7709,1.77105,1.77035,1.7707,83800000.0
2009-05-19 00:43:00,1.77055,1.7706,1.77055,1.77055,7000000.0
2009-05-19 00:44:00,1.77055,1.77075,1.77015,1.7706,25200000.0
2009-05-19 00:45:00,1.77036,1.77056,1.77036,1.77056,26800000.0
2009-05-19 00:46:00,1.7708,1.77125,1.77075,1.77105,26800000.0
2009-05-19 00:47:00,1.7711,1.77155,1.7709,1.77155,50800000.0
2009-05-19 00:48:00,1.77155,1.77185,1.77125,1.7715,112000000.0
2009-05-19 00:49:00,1.7715,1.7715,1.7707,1.7707,44400000.0
2009-05-19 00:50:00,1.7708,1.77105,1.7707,1.77095,29400000.0
2009-05-19 00:51:00,1.77125,1.77145,1.7711,1.77145,33000000.0
2009-05-19 00:52:00,1.77135,1.7714,1.7712,1.7713,31400000.0
2009-05-19 00:53:00,1.7713,1.7713,1.7712,1.7712,10400000.0
2009-05-19 00:54:00,1.7713,1.77155,1.7701,1.7701,88600000.0
2009-05-19 00:55:00,1.7703,1.77075,1.76995,1.77035,79400000.0
2009-05-19 00:56:00,1.77035,1.7709,1.76975,1.7698,110600000.0
2009-05-19 00:57:00,1.7699,1.77035,1.7689,1.77015,131400000.0
2009-05-19 00:58:00,1.7701,1.7704,1.76995,1.77,97200000.0
2009-05-19 00:59:00,1.77005,1.77015,1.76985,1.7701,63200000.0
2009-05-19 01:00:00,1.77015,1.7705,1.76925,1.7693,127800000.0
2009-05-19 01:01:00,1.7689,1.76955,1.7687,1.7694,88400000.0
2009-05-19 01:02:00,1.7694,1.76945,1.7689,1.7689,42600000.0
2009-05-19 01:03:00,1.76875,1.76985,1.76875,1.7696,65800000.0
2009-05-19 01:04:00,1.7696,1.7696,1.76895,1.7694,46400000.0
2009-05-19 01:05:00,1.7694,1.77065,1.7694,1.7706,147800000.0
2009-05-19 01:06:00,1.7706,1.7707,1.7705,1.7706,27000000.0
2009-05-19 01:07:00,1.77055,1.7706,1.7701,1.77035,71400000.0
2009-05-19 01:08:00,1.7703,1.77035,1.77005,1.77005,26000000.0
2009-05-19 01:09:00,1.76995,1.77005,1.7695,1.7698,107200000.0
2009-05-19 01:10:00,1.76985,1.77015,1.76985,1.76985,32800000.0
2009-05-19 01:11:00,1.76985,1.76985,1.76985,1.76985,6000000.0
2009-05-19 01:12:00,1.76985,1.76985,1.76955,1.76955,26000000.0
2009-05-19 01:13:00,1.76945,1.7697,1.7694,1.7694,48400000.0
2009-05-19 01:14:00,1.7694,1.76965,1.76935,1.76955,37400000.0
2009-05-19 01:15:00,1.76965,1.76965,1.7696,1.7696,34400000.0
2009-05-19 01:16:00,1.7697,1.76975,1.76915,1.76915,88400000.0
2009-05-19 01:17:00,1.76925,1.7693,1.769,1.7691,43600000.0
2009-05-19 01:18:00,1.76905,1.76915,1.7689,1.76915,39200000.0
2009-05-19 01:19:00,1.7691,1.76965,1.7691,1.7695,48200000.0
2009-05-19 01:20:00,1.76965,1.7708,1.7694,1.77035,144400000.0
2009-05-19 01:21:00,1.7702,1.77035,1.76975,1.7699,31200000.0
2009-05-19 01:22:00,1.7699,1.7701,1.7699,1.7701,31000000.0
2009-05-19 01:23:00,1.7702,1.7703,1.76995,1.7703,55400000.0
2009-05-19 01:24:00,1.77035,1.7708,1.77025,1.77065,51400000.0
2009-05-19 01:25:00,1.7707,1.7708,1.77035,1.77035,55400000.0
2009-05-19 01:26:00,1.77045,1.77045,1.76955,1.76995,52800000.0
2009-05-19 01:27:00,1.76995,1.7701,1.76995,1.7701,13400000.0
2009-05-19 01:28:00,1.7701,1.77025,1.76985,1.7702,47200000.0
2009-05-19 01:29:00,1.7702,1.77055,1.7702,1.7704,32000000.0
2009-05-19 01:30:00,1.7704,1.7705,1.7699,1.7699,139600000.0
2009-05-19 01:31:00,1.76995,1.76995,1.7697,1.7699,36400000.0
2009-05-19 01:32:00,1.7698,1.76995,1.7697,1.76975,82800000.0
2009-05-19 01:33:00,1.7697,1.7699,1.76965,1.7699,64000000.0
2009-05-19 01:34:00,1.7698,1.7698,1.7696,1.7697,14400000.0
2009-05-19 01:35:00,1.76975,1.7701,1.76975,1.76985,80600000.0
2009-05-19 01:36:00,1.7699,1.7703,1.7698,1.7703,155000000.0
2009-05-19 01:37:00,1.7702,1.7705,1.77015,1.7705,50200000.0
2009-05-19 01:38:00,1.77025,1.77065,1.77025,1.7703,38200000.0
2009-05-19 01:39:00,1.7702,1.7703,1.77015,1.77015,15800000.0
2009-05-19 01:40:00,1.7703,1.7711,1.7703,1.77105,49600000.0
2009-05-19 01:41:00,1.77115,1.77115,1.771,1.771,7200000.0
2009-05-19 01:42:00,1.771,1.771,1.77035,1.77065,27000000.0
2009-05-19 01:43:00,1.77065,1.7707,1.77065,1.77065,7200000.0
2009-05-19 01:44:00,1.7707,1.7707,1.77045,1.77055,23600000.0
2009-05-19 01:45:00,1.7705,1.7709,1.77045,1.7708,19400000.0
2009-05-19 01:46:00,1.7709,1.77105,1.7708,1.7709,56200000.0
2009-05-19 01:47:00,1.77085,1.7709,1.77075,1.7709,39400000.0
2009-05-19 01:48:00,1.7711,1.77205,1.771,1.77165,110200000.0
2009-05-19 01:49:00,1.77165,1.77205,1.77125,1.772,72200000.0
2009-05-19 01:50:00,1.77165,1.7717,1.77125,1.7713,38600000.0
2009-05-19 01:51:00,1.7713,1.77295,1.7712,1.77255,103200000.0
2009-05-19 01:52:00,1.77255,1.77255,1.77115,1.77155,97400000.0
2009-05-19 01:53:00,1.77155,1.7727,1.77155,1.7727,44200000.0
2009-05-19 01:54:00,1.7727,1.77325,1.7726,1.7732,49600000.0
2009-05-19 01:55:00,1.7732,1.77325,1.7725,1.7726,82200000.0
2009-05-19 01:56:00,1.7727,1.7731,1.77255,1.7727,54000000.0
2009-05-19 01:57:00,1.7729,1.77335,1.77285,1.77315,24000000.0
2009-05-19 01:58:00,1.77315,1.77395,1.7731,1.77395,50400000.0
2009-05-19 01:59:00,1.77395,1.77395,1.77255,1.7728,97600000.0
2009-05-19 02:00:00,1.7728,1.77355,1.77255,1.77275,173600000.0
2009-05-19 02:01:00,1.7727,1.7729,1.7722,1.77245,124400000.0
2009-05-19 02:02:00,1.7725,1.7725,1.77175,1.77195,145400000.0
2009-05-19 02:03:00,1.77205,1.77205,1.7712,1.7716,131200000.0
2009-05-19 02:04:00,1.7718,1.77205,1.77155,1.77205,97800000.0
2009-05-19 02:05:00,1.77185,1.77185,1.77085,1.77125,75200000.0
2009-05-19 02:06:00,1.7714,1.7714,1.77065,1.77125,108200000.0
2009-05-19 02:07:00,1.77105,1.7711,1.77015,1.77025,141200000.0
2009-05-19 02:08:00,1.77025,1.7714,1.76965,1.7699,203600000.0
2009-05-19 02:09:00,1.76995,1.77075,1.7698,1.7704,121000000.0
2009-05-19 02:10:00,1.77035,1.7705,1.7698,1.7698,104600000.0
2009-05-19 02:11:00,1.7698,1.77045,1.7698,1.7702,74800000.0
2009-05-19 02:12:00,1.77045,1.77095,1.77035,1.7704,93800000.0
2009-05-19 02:13:00,1.7704,1.7704,1.77005,1.77025,32600000.0
2009-05-19 02:14:00,1.77035,1.7705,1.76965,1.76965,87200000.0
2009-05-19 02:15:00,1.76955,1.76995,1.76935,1.76995,61800000.0
2009-05-19 02:16:00,1.7699,1.7703,1.76975,1.77005,91400000.0
2009-05-19 02:17:00,1.77005,1.77005,1.76895,1.76955,147200000.0
2009-05-19 02:18:00,1.7695,1.7697,1.7686,1.7696,113800000.0
2009-05-19 02:19:00,1.7698,1.76995,1.76885,1.76975,137800000.0
2009-05-19 02:20:00,1.7699,1.7704,1.7689,1.7699,125000000.0
2009-05-19 02:21:00,1.76995,1.76995,1.769,1.76985,78200000.0
2009-05-19 02:22:00,1.7697,1.76985,1.76925,1.76975,16400000.0
2009-05-19 02:23:00,1.76985,1.77075,1.7696,1.77025,121600000.0
2009-05-19 02:24:00,1.77035,1.77095,1.76995,1.7708,99800000.0
2009-05-19 02:25:00,1.77095,1.77185,1.7708,1.7712,136000000.0
2009-05-19 02:26:00,1.7712,1.77155,1.7708,1.7713,78600000.0
2009-05-19 02:27:00,1.7714,1.77155,1.77085,1.771,139200000.0
2009-05-19 02:28:00,1.771,1.7716,1.7708,1.7711,78200000.0
2009-05-19 02:29:00,1.77115,1.77125,1.77105,1.77125,40000000.0
2009-05-19 02:30:00,1.77125,1.7714,1.771,1.77105,81400000.0
2009-05-19 02:31:00,1.77105,1.7715,1.77065,1.77095,130000000.0
2009-05-19 02:32:00,1.7711,1.77175,1.771,1.7711,182000000.0
2009-05-19 02:33:00,1.7711,1.77155,1.7704,1.77045,225600000.0
2009-05-19 02:34:00,1.77045,1.77095,1.77045,1.77055,111800000.0
2009-05-19 02:35:00,1.77055,1.7712,1.77055,1.771,86800000.0
2009-05-19 02:36:00,1.7711,1.77115,1.77005,1.7706,113400000.0
2009-05-19 02:37:00,1.7706,1.77175,1.77055,1.77155,104600000.0
2009-05-19 02:38:00,1.7716,1.7719,1.7702,1.7714,173600000.0
2009-05-19 02:39:00,1.7714,1.7721,1.7713,1.7715,145200000.0
2009-05-19 02:40:00,1.7715,1.7721,1.77135,1.77145,111000000.0
2009-05-19 02:41:00,1.77145,1.77145,1.7707,1.7709,94800000.0
2009-05-19 02:42:00,1.7709,1.771,1.77045,1.77045,78400000.0
2009-05-19 02:43:00,1.7704,1.7713,1.7701,1.7712,202200000.0
2009-05-19 02:44:00,1.7712,1.77175,1.771,1.77175,93200000.0
2009-05-19 02:45:00,1.77175,1.7719,1.7716,1.7716,102800000.0
2009-05-19 02:46:00,1.7716,1.77165,1.7708,1.7714,148800000.0
2009-05-19 02:47:00,1.77145,1.77155,1.77055,1.77055,122400000.0
2009-05-19 02:48:00,1.77085,1.77125,1.7704,1.77065,119200000.0
2009-05-19 02:49:00,1.7707,1.77125,1.7705,1.77125,105400000.0
2009-05-19 02:50:00,1.77135,1.77135,1.771,1.77135,105400000.0
2009-05-19 02:51:00,1.7714,1.7715,1.77135,1.7715,47200000.0
2009-05-19 02:52:00,1.7715,1.77155,1.7713,1.7715,61200000.0
2009-05-19 02:53:00,1.7715,1.7716,1.77115,1.7714,169000000.0
2009-05-19 02:54:00,1.7714,1.77215,1.77135,1.772,186800000.0
2009-05-19 02:55:00,1.77205,1.7723,1.7712,1.77185,257800000.0
2009-05-19 02:56:00,1.77195,1.77285,1.7719,1.7725,176400000.0
2009-05-19 02:57:00,1.77245,1.77275,1.77195,1.7723,209100000.0
2009-05-19 02:58:00,1.7722,1.77225,1.7717,1.772,108600000.0
2009-05-19 02:59:00,1.772,1.77275,1.7719,1.77245,126200000.0
2009-05-19 03:00:00,1.77245,1.77335,1.77245,1.7731,189200000.0
2009-05-19 03:01:00,1.77315,1.7732,1.7726,1.7731,171400000.0
2009-05-19 03:02:00,1.7732,1.77325,1.77225,1.77245,161800000.0
2009-05-19 03:03:00,1.77265,1.77275,1.7722,1.77225,145400000.0
2009-05-19 03:04:00,1.77235,1.77265,1.77165,1.7726,182400000.0
2009-05-19 03:05:00,1.7726,1.7732,1.772,1.7732,115800000.0
2009-05-19 03:06:00,1.77315,1.77355,1.77265,1.77355,169200000.0
2009-05-19 03:07:00,1.7733,1.77445,1.7733,1.77375,141800000.0
2009-05-19 03:08:00,1.77385,1.77435,1.7735,1.77375,167400000.0
2009-05-19 03:09:00,1.77365,1.77395,1.773,1.77385,180600000.0
2009-05-19 03:10:00,1.7739,1.77405,1.7731,1.77335,81800000.0
2009-05-19 03:11:00,1.77335,1.7739,1.77335,1.7738,55800000.0
2009-05-19 03:12:00,1.7736,1.7738,1.7733,1.7736,148200000.0
2009-05-19 03:13:00,1.7735,1.7736,1.77285,1.77285,54600000.0
2009-05-19 03:14:00,1.773,1.77345,1.77295,1.77315,137800000.0
2009-05-19 03:15:00,1.7735,1.7737,1.7726,1.77295,179800000.0
2009-05-19 03:16:00,1.77295,1.773,1.7723,1.7724,104800000.0
2009-05-19 03:17:00,1.7724,1.7724,1.7714,1.77145,164800000.0
2009-05-19 03:18:00,1.77145,1.77275,1.77145,1.77275,141200000.0
2009-05-19 03:19:00,1.7727,1.7727,1.77205,1.7722,93200000.0
2009-05-19 03:20:00,1.7722,1.7724,1.7721,1.7724,46600000.0
2009-05-19 03:21:00,1.7724,1.77245,1.7718,1.77225,91800000.0
2009-05-19 03:22:00,1.7722,1.77265,1.77175,1.7721,90600000.0
2009-05-19 03:23:00,1.77215,1.7724,1.772,1.7724,169200000.0
2009-05-19 03:24:00,1.7723,1.77285,1.77215,1.77275,130200000.0
2009-05-19 03:25:00,1.7727,1.77335,1.7726,1.7733,138200000.0
2009-05-19 03:26:00,1.77335,1.7734,1.7733,1.7734,41800000.0
2009-05-19 03:27:00,1.77335,1.77335,1.7731,1.7731,97400000.0
2009-05-19 03:28:00,1.7731,1.77315,1.7722,1.7724,92200000.0
2009-05-19 03:29:00,1.7724,1.77285,1.77205,1.7723,168200000.0
2009-05-19 03:30:00,1.7722,1.7727,1.77055,1.77145,218000000.0
2009-05-19 03:31:00,1.77145,1.7726,1.7712,1.7721,223000000.0
2009-05-19 03:32:00,1.7722,1.77225,1.771,1.7719,178000000.0
2009-05-19 03:33:00,1.7718,1.77215,1.7715,1.77165,117400000.0
2009-05-19 03:34:00,1.7716,1.77185,1.77125,1.77175,158200000.0
2009-05-19 03:35:00,1.7717,1.77175,1.7712,1.7712,99200000.0
2009-05-19 03:36:00,1.77135,1.77145,1.771,1.771,75600000.0
2009-05-19 03:37:00,1.77095,1.77145,1.7708,1.77135,67800000.0
2009-05-19 03:38:00,1.7709,1.7713,1.7706,1.7708,93000000.0
2009-05-19 03:39:00,1.7708,1.77085,1.7699,1.77015,101400000.0
2009-05-19 03:40:00,1.7701,1.77055,1.7697,1.77045,179400000.0
2009-05-19 03:41:00,1.7705,1.77085,1.7704,1.7706,73400000.0
2009-05-19 03:42:00,1.77065,1.7711,1.7704,1.77065,74800000.0
2009-05-19 03:43:00,1.77085,1.77095,1.7696,1.7699,163200000.0
2009-05-19 03:44:00,1.7699,1.77,1.76945,1.7696,89400000.0
2009-05-19 03:45:00,1.7696,1.77005,1.7694,1.76985,178000000.0
2009-05-19 03:46:00,1.76985,1.76985,1.7696,1.7697,56800000.0
2009-05-19 03:47:00,1.76965,1.77,1.76935,1.76965,109600000.0
2009-05-19 03:48:00,1.76955,1.7697,1.7694,1.76965,49400000.0
2009-05-19 03:49:00,1.7694,1.76975,1.76935,1.76975,80800000.0
2009-05-19 03:50:00,1.76965,1.76985,1.76935,1.7694,94200000.0
2009-05-19 03:51:00,1.7696,1.7696,1.76935,1.7696,32200000.0
2009-05-19 03:52:00,1.7697,1.77065,1.7697,1.7704,74600000.0
2009-05-19 03:53:00,1.7704,1.7704,1.77015,1.77015,56800000.0
2009-05-19 03:54:00,1.77015,1.77025,1.7697,1.77025,58600000.0
2009-05-19 03:55:00,1.77025,1.77075,1.7701,1.77075,75400000.0
2009-05-19 03:56:00,1.77065,1.77085,1.7705,1.77055,45000000.0
2009-05-19 03:57:00,1.77065,1.77065,1.7701,1.77035,62600000.0
2009-05-19 03:58:00,1.7703,1.77055,1.77005,1.77055,103200000.0
2009-05-19 03:59:00,1.7706,1.771,1.7704,1.7705,129800000.0
2009-05-19 04:00:00,1.7705,1.7705,1.7701,1.7703,86400000.0
2009-05-19 04:01:00,1.77025,1.77035,1.7702,1.77035,42600000.0
2009-05-19 04:02:00,1.7702,1.77055,1.77005,1.77045,99600000.0
2009-05-19 04:03:00,1.7705,1.77065,1.7703,1.7705,48000000.0
2009-05-19 04:04:00,1.77035,1.7704,1.76985,1.76995,55000000.0
2009-05-19 04:05:00,1.7699,1.7699,1.7694,1.76975,155800000.0
2009-05-19 04:06:00,1.76975,1.77025,1.76975,1.7701,84000000.0
2009-05-19 04:07:00,1.77025,1.77045,1.7701,1.77025,63200000.0
2009-05-19 04:08:00,1.7702,1.77035,1.7701,1.77035,85600000.0
2009-05-19 04:09:00,1.77035,1.77035,1.76985,1.77,43800000.0
2009-05-19 04:10:00,1.7702,1.7706,1.7702,1.7703,50400000.0
2009-05-19 04:11:00,1.7703,1.7705,1.7703,1.77045,23600000.0
2009-05-19 04:12:00,1.77045,1.77075,1.77035,1.77065,61000000.0
2009-05-19 04:13:00,1.77065,1.77075,1.77055,1.77075,28800000.0
2009-05-19 04:14:00,1.77075,1.7712,1.77075,1.7712,25600000.0
2009-05-19 04:15:00,1.7711,1.7712,1.77075,1.77075,79800000.0
2009-05-19 04:16:00,1.7708,1.7718,1.7708,1.77165,127400000.0
2009-05-19 04:17:00,1.77175,1.7718,1.7711,1.77145,67600000.0
2009-05-19 04:18:00,1.77145,1.7716,1.771,1.77125,55800000.0
2009-05-19 04:19:00,1.7712,1.7712,1.77065,1.7708,89800000.0
2009-05-19 04:20:00,1.77075,1.77105,1.77075,1.77105,40000000.0
2009-05-19 04:21:00,1.77105,1.7712,1.77105,1.7712,3800000.0
2009-05-19 04:22:00,1.77125,1.77125,1.77105,1.77105,38000000.0
2009-05-19 04:23:00,1.77115,1.77115,1.77095,1.771,16400000.0
2009-05-19 04:24:00,1.77105,1.7716,1.771,1.77125,96600000.0
2009-05-19 04:25:00,1.77145,1.77155,1.7712,1.77135,80000000.0
2009-05-19 04:26:00,1.7715,1.7715,1.7713,1.77135,52200000.0
2009-05-19 04:27:00,1.7715,1.7715,1.77135,1.77135,27000000.0
2009-05-19 04:28:00,1.77135,1.77145,1.7708,1.7709,167800000.0
2009-05-19 04:29:00,1.77095,1.7712,1.77025,1.77025,139800000.0
2009-05-19 04:30:00,1.7705,1.7706,1.7702,1.7704,120000000.0
2009-05-19 04:31:00,1.7704,1.77075,1.7702,1.77075,69800000.0
2009-05-19 04:32:00,1.7707,1.7708,1.7701,1.7701,104800000.0
2009-05-19 04:33:00,1.77025,1.77115,1.7702,1.7711,165200000.0
2009-05-19 04:34:00,1.7709,1.77145,1.7708,1.7712,165000000.0
2009-05-19 04:35:00,1.7712,1.7712,1.77005,1.77005,143600000.0
2009-05-19 04:36:00,1.7703,1.7706,1.76995,1.7705,60200000.0
2009-05-19 04:37:00,1.7705,1.7706,1.77,1.7705,53000000.0
2009-05-19 04:38:00,1.77055,1.7706,1.77015,1.77045,119000000.0
2009-05-19 04:39:00,1.77055,1.77095,1.76985,1.77025,189800000.0
2009-05-19 04:40:00,1.77005,1.77055,1.76985,1.7704,119200000.0
2009-05-19 04:41:00,1.7704,1.7705,1.7701,1.7701,82200000.0
2009-05-19 04:42:00,1.7702,1.7703,1.77005,1.7701,87000000.0
2009-05-19 04:43:00,1.77005,1.7702,1.77,1.77015,50800000.0
2009-05-19 04:44:00,1.7701,1.7704,1.76995,1.77015,81200000.0
2009-05-19 04:45:00,1.77,1.7703,1.77,1.7703,81600000.0
2009-05-19 04:46:00,1.77025,1.7703,1.77,1.77,47800000.0
2009-05-19 04:47:00,1.77,1.7703,1.76985,1.7699,102600000.0
2009-05-19 04:48:00,1.77,1.7701,1.77,1.7701,35800000.0
2009-05-19 04:49:00,1.76995,1.7706,1.76995,1.7703,89900000.0
2009-05-19 04:50:00,1.77015,1.7703,1.7698,1.77,134400000.0
2009-05-19 04:51:00,1.76995,1.7701,1.76905,1.7696,96600000.0
2009-05-19 04:52:00,1.7695,1.7696,1.7692,1.7693,46200000.0
2009-05-19 04:53:00,1.7692,1.76945,1.7692,1.76945,14600000.0
2009-05-19 04:54:00,1.7694,1.76985,1.7694,1.76965,81400000.0
2009-05-19 04:55:00,1.7697,1.7697,1.769,1.7695,88400000.0
2009-05-19 04:56:00,1.76955,1.7698,1.76945,1.7696,73600000.0
2009-05-19 04:57:00,1.76965,1.76975,1.76885,1.7693,106000000.0
2009-05-19 04:58:00,1.7693,1.76935,1.76915,1.7692,30400000.0
2009-05-19 04:59:00,1.7692,1.7695,1.7685,1.7693,139800000.0
2009-05-19 05:00:00,1.7691,1.7697,1.76885,1.769,71200000.0
2009-05-19 05:01:00,1.76905,1.76935,1.76895,1.7691,104200000.0
2009-05-19 05:02:00,1.7692,1.7693,1.7689,1.7691,106000000.0
2009-05-19 05:03:00,1.7692,1.76925,1.7689,1.76925,56000000.0
2009-05-19 05:04:00,1.76915,1.76945,1.769,1.7694,42000000.0
2009-05-19 05:05:00,1.7694,1.7699,1.7692,1.7699,210200000.0
2009-05-19 05:06:00,1.7699,1.76995,1.76945,1.76995,60600000.0
2009-05-19 05:07:00,1.7699,1.7699,1.76965,1.7697,33000000.0
2009-05-19 05:08:00,1.7696,1.76965,1.76955,1.7696,20600000.0
2009-05-19 05:09:00,1.7696,1.76965,1.7692,1.76945,61800000.0
2009-05-19 05:10:00,1.76945,1.7699,1.7693,1.7698,115400000.0
2009-05-19 05:11:00,1.76965,1.76985,1.76955,1.7697,29800000.0
2009-05-19 05:12:00,1.76975,1.7699,1.76945,1.76965,40000000.0
2009-05-19 05:13:00,1.7696,1.7696,1.7695,1.7695,42000000.0
2009-05-19 05:14:00,1.76965,1.76965,1.76965,1.76965,4800000.0
2009-05-19 05:15:00,1.7697,1.7699,1.76965,1.7699,16800000.0
2009-05-19 05:16:00,1.77005,1.7701,1.76955,1.76965,62000000.0
2009-05-19 05:17:00,1.76965,1.76965,1.76965,1.76965,1200000.0
2009-05-19 05:18:00,1.7696,1.7698,1.7696,1.7698,38800000.0
2009-05-19 05:19:00,1.7698,1.76985,1.7696,1.7698,59800000.0
2009-05-19 05:20:00,1.7698,1.76985,1.76955,1.76955,60600000.0
2009-05-19 05:21:00,1.7695,1.7696,1.76935,1.76935,66600000.0
2009-05-19 05:22:00,1.76935,1.7697,1.7692,1.7693,74400000.0
2009-05-19 05:23:00,1.76945,1.76955,1.7693,1.7695,48400000.0
2009-05-19 05:24:00,1.7695,1.7695,1.76935,1.76935,14400000.0
2009-05-19 05:25:00,1.76935,1.76935,1.769,1.76905,30400000.0
2009-05-19 05:26:00,1.76905,1.76925,1.76885,1.76915,87000000.0
2009-05-19 05:27:00,1.76915,1.76935,1.76915,1.7693,12800000.0
2009-05-19 05:28:00,1.7695,1.7695,1.7693,1.7695,20400000.0
2009-05-19 05:29:00,1.7695,1.7699,1.7694,1.7695,62000000.0
2009-05-19 05:30:00,1.7695,1.77,1.7693,1.77,77000000.0
2009-05-19 05:31:00,1.76975,1.7701,1.76965,1.7699,68400000.0
2009-05-19 05:32:00,1.77,1.77005,1.7699,1.77,16800000.0
2009-05-19 05:33:00,1.76975,1.77,1.76975,1.77,8000000.0
2009-05-19 05:34:00,1.7702,1.7702,1.77,1.7701,18600000.0
2009-05-19 05:35:00,1.76995,1.76995,1.7695,1.7695,41800000.0
2009-05-19 05:36:00,1.7695,1.76955,1.7693,1.76935,80000000.0
2009-05-19 05:37:00,1.7693,1.7693,1.76885,1.7691,36200000.0
2009-05-19 05:38:00,1.7691,1.7693,1.76905,1.7691,75000000.0
2009-05-19 05:39:00,1.7691,1.76975,1.76905,1.7697,205600000.0
2009-05-19 05:40:00,1.7698,1.7709,1.7697,1.7708,151000000.0
2009-05-19 05:41:00,1.77045,1.7705,1.7702,1.77045,102400000.0
2009-05-19 05:42:00,1.7705,1.77055,1.7703,1.77055,39200000.0
2009-05-19 05:43:00,1.77045,1.77055,1.77,1.7704,115600000.0
2009-05-19 05:44:00,1.77045,1.77045,1.7704,1.7704,38200000.0
2009-05-19 05:45:00,1.7703,1.77045,1.77,1.77015,100200000.0
2009-05-19 05:46:00,1.77035,1.77045,1.7701,1.7701,137800000.0
2009-05-19 05:47:00,1.7701,1.7701,1.7695,1.76995,208400000.0
2009-05-19 05:48:00,1.7699,1.77015,1.76985,1.77,44400000.0
2009-05-19 05:49:00,1.7699,1.7702,1.7698,1.76985,71600000.0
2009-05-19 05:50:00,1.77015,1.7702,1.7693,1.7694,114800000.0
2009-05-19 05:51:00,1.76935,1.76945,1.76925,1.7694,21600000.0
2009-05-19 05:52:00,1.7694,1.7701,1.7694,1.76995,67400000.0
2009-05-19 05:53:00,1.76995,1.77005,1.7697,1.7698,121400000.0
2009-05-19 05:54:00,1.7698,1.77005,1.7696,1.76965,129400000.0
2009-05-19 05:55:00,1.76965,1.76985,1.76965,1.7697,63800000.0
2009-05-19 05:56:00,1.7697,1.7699,1.76955,1.7696,77800000.0
2009-05-19 05:57:00,1.7696,1.7696,1.7696,1.7696,1200000.0
2009-05-19 05:58:00,1.7696,1.7702,1.76935,1.76985,88200000.0
2009-05-19 05:59:00,1.76985,1.77075,1.7696,1.76965,148800000.0
2009-05-19 06:00:00,1.76975,1.7705,1.76975,1.76995,195000000.0
2009-05-19 06:01:00,1.76995,1.7702,1.76955,1.76995,98000000.0
2009-05-19 06:02:00,1.76975,1.76995,1.7691,1.7692,115200000.0
2009-05-19 06:03:00,1.7694,1.7694,1.76915,1.7692,46800000.0
2009-05-19 06:04:00,1.7693,1.76965,1.7691,1.76925,170000000.0
2009-05-19 06:05:00,1.7694,1.76955,1.7691,1.76935,110000000.0
2009-05-19 06:06:00,1.7693,1.7694,1.76915,1.7693,76200000.0
2009-05-19 06:07:00,1.7694,1.76965,1.76885,1.76945,96400000.0
2009-05-19 06:08:00,1.76945,1.76945,1.7693,1.76935,28000000.0
2009-05-19 06:09:00,1.76935,1.7694,1.76895,1.769,129400000.0
2009-05-19 06:10:00,1.769,1.76915,1.76875,1.7689,118400000.0
2009-05-19 06:11:00,1.76895,1.7694,1.7686,1.7687,179800000.0
2009-05-19 06:12:00,1.76855,1.7686,1.76725,1.7675,195800000.0
2009-05-19 06:13:00,1.76745,1.7677,1.76685,1.76755,143200000.0
2009-05-19 06:14:00,1.7673,1.7677,1.7673,1.7676,75600000.0
2009-05-19 06:15:00,1.7676,1.76765,1.7664,1.76645,187800000.0
2009-05-19 06:16:00,1.76645,1.76655,1.76555,1.76615,206800000.0
2009-05-19 06:17:00,1.7662,1.76645,1.76565,1.7657,71200000.0
2009-05-19 06:18:00,1.7659,1.7669,1.7657,1.76675,95400000.0
2009-05-19 06:19:00,1.76665,1.7668,1.7663,1.76635,100000000.0
2009-05-19 06:20:00,1.76645,1.7667,1.7663,1.7666,74400000.0
2009-05-19 06:21:00,1.76655,1.76655,1.7656,1.7659,87400000.0
2009-05-19 06:22:00,1.7659,1.766,1.76555,1.76565,102200000.0
2009-05-19 06:23:00,1.76565,1.76625,1.76565,1.76605,30600000.0
2009-05-19 06:24:00,1.7658,1.7661,1.7658,1.76585,53800000.0
2009-05-19 06:25:00,1.7659,1.76655,1.76585,1.7661,73400000.0
2009-05-19 06:26:00,1.7661,1.76725,1.7661,1.7672,81600000.0
2009-05-19 06:27:00,1.76715,1.76835,1.767,1.76815,176000000.0
2009-05-19 06:28:00,1.76825,1.76915,1.7682,1.7683,92800000.0
2009-05-19 06:29:00,1.7682,1.7682,1.7671,1.76725,152400000.0
2009-05-19 06:30:00,1.7676,1.7682,1.76725,1.7677,194400000.0
2009-05-19 06:31:00,1.7678,1.7681,1.7676,1.76775,170000000.0
2009-05-19 06:32:00,1.76775,1.7681,1.76735,1.7681,214000000.0
2009-05-19 06:33:00,1.768,1.7686,1.76785,1.7685,276000000.0
2009-05-19 06:34:00,1.7685,1.76865,1.76815,1.76855,152200000.0
2009-05-19 06:35:00,1.76855,1.7686,1.76785,1.7681,149200000.0
2009-05-19 06:36:00,1.7682,1.7687,1.7677,1.76825,186600000.0
2009-05-19 06:37:00,1.7683,1.76875,1.76825,1.76875,101000000.0
2009-05-19 06:38:00,1.7687,1.7687,1.76825,1.7687,125400000.0
2009-05-19 06:39:00,1.7683,1.76875,1.7681,1.7684,125000000.0
2009-05-19 06:40:00,1.76845,1.76855,1.7683,1.76855,32400000.0
2009-05-19 06:41:00,1.7685,1.7685,1.7682,1.7682,27000000.0
2009-05-19 06:42:00,1.76815,1.76865,1.7681,1.7685,72400000.0
2009-05-19 06:43:00,1.7685,1.7694,1.76845,1.7688,83000000.0
2009-05-19 06:44:00,1.7688,1.76915,1.76835,1.7689,127400000.0
2009-05-19 06:45:00,1.7689,1.7692,1.7688,1.7692,146600000.0
2009-05-19 06:46:00,1.76915,1.7692,1.76875,1.7689,117000000.0
2009-05-19 06:47:00,1.7688,1.76925,1.7686,1.76895,136600000.0
2009-05-19 06:48:00,1.76895,1.7694,1.7689,1.7694,45800000.0
2009-05-19 06:49:00,1.7694,1.76955,1.7687,1.7689,85200000.0
2009-05-19 06:50:00,1.76905,1.7691,1.76895,1.7691,33800000.0
2009-05-19 06:51:00,1.7691,1.76935,1.7691,1.7691,44000000.0
2009-05-19 06:52:00,1.7692,1.76925,1.7689,1.76905,39600000.0
2009-05-19 06:53:00,1.76905,1.7692,1.769,1.7691,11800000.0
2009-05-19 06:54:00,1.7691,1.7693,1.7687,1.769,54600000.0
2009-05-19 06:55:00,1.76905,1.7697,1.76845,1.7691,93800000.0
2009-05-19 06:56:00,1.76915,1.7693,1.7687,1.769,99400000.0
2009-05-19 06:57:00,1.769,1.7691,1.76855,1.7686,77400000.0
2009-05-19 06:58:00,1.7686,1.76875,1.7685,1.7685,65000000.0
2009-05-19 06:59:00,1.76835,1.76905,1.76835,1.76855,152000000.0
2009-05-19 07:00:00,1.7685,1.7687,1.7683,1.7685,58200000.0
2009-05-19 07:01:00,1.7685,1.7685,1.76795,1.76835,87800000.0
2009-05-19 07:02:00,1.7685,1.76905,1.7682,1.76845,124600000.0
2009-05-19 07:03:00,1.76845,1.769,1.76845,1.769,29600000.0
2009-05-19 07:04:00,1.769,1.7698,1.7686,1.76955,138200000.0
2009-05-19 07:05:00,1.7699,1.77055,1.76905,1.77015,117500000.0
2009-05-19 07:06:00,1.77015,1.77105,1.77015,1.771,149200000.0
2009-05-19 07:07:00,1.77115,1.7718,1.77105,1.7718,124200000.0
2009-05-19 07:08:00,1.7718,1.7719,1.77125,1.77155,262200000.0
2009-05-19 07:09:00,1.7717,1.77215,1.7711,1.77115,131000000.0
2009-05-19 07:10:00,1.77135,1.7714,1.77065,1.7708,132800000.0
2009-05-19 07:11:00,1.77065,1.7707,1.77035,1.77035,88400000.0
2009-05-19 07:12:00,1.7705,1.7712,1.77035,1.77105,103800000.0
2009-05-19 07:13:00,1.7711,1.7714,1.77105,1.77115,87200000.0
2009-05-19 07:14:00,1.7712,1.77145,1.77055,1.7708,84400000.0
2009-05-19 07:15:00,1.7708,1.77125,1.7707,1.77085,59800000.0
2009-05-19 07:16:00,1.7707,1.77085,1.77025,1.77055,87800000.0
2009-05-19 07:17:00,1.7703,1.7707,1.7702,1.7705,119600000.0
2009-05-19 07:18:00,1.7705,1.7705,1.7703,1.77045,25200000.0
2009-05-19 07:19:00,1.77045,1.7705,1.7701,1.7702,56000000.0
2009-05-19 07:20:00,1.7702,1.7703,1.77005,1.7702,79400000.0
2009-05-19 07:21:00,1.77015,1.77015,1.76995,1.77,31400000.0
2009-05-19 07:22:00,1.77,1.7704,1.7697,1.7697,57000000.0
2009-05-19 07:23:00,1.7697,1.76985,1.7692,1.76945,112000000.0
2009-05-19 07:24:00,1.7694,1.7694,1.7681,1.76835,130600000.0
2009-05-19 07:25:00,1.7681,1.7691,1.76805,1.76905,152800000.0
2009-05-19 07:26:00,1.76905,1.7691,1.76875,1.76885,92000000.0
2009-05-19 07:27:00,1.7689,1.7693,1.7689,1.76895,93600000.0
2009-05-19 07:28:00,1.76895,1.76945,1.76815,1.7693,136800000.0
2009-05-19 07:29:00,1.7693,1.7695,1.76925,1.7693,73600000.0
2009-05-19 07:30:00,1.76925,1.7696,1.76905,1.7696,82200000.0
2009-05-19 07:31:00,1.7696,1.76965,1.76955,1.7696,24200000.0
2009-05-19 07:32:00,1.7697,1.7697,1.7693,1.76945,59600000.0
2009-05-19 07:33:00,1.76945,1.76975,1.7692,1.76945,82800000.0
2009-05-19 07:34:00,1.76935,1.76945,1.76915,1.76925,43800000.0
2009-05-19 07:35:00,1.76925,1.7693,1.76915,1.76925,37200000.0
2009-05-19 07:36:00,1.76925,1.7694,1.76905,1.7691,59800000.0
2009-05-19 07:37:00,1.76905,1.7691,1.7688,1.769,89600000.0
2009-05-19 07:38:00,1.76885,1.76925,1.7688,1.76925,41600000.0
2009-05-19 07:39:00,1.7692,1.7693,1.76885,1.76895,56400000.0
2009-05-19 07:40:00,1.76895,1.77005,1.76895,1.76995,204200000.0
2009-05-19 07:41:00,1.77,1.77005,1.7697,1.76975,157000000.0
2009-05-19 07:42:00,1.76985,1.7702,1.76945,1.76975,100400000.0
2009-05-19 07:43:00,1.76975,1.77005,1.7694,1.7698,157400000.0
2009-05-19 07:44:00,1.76965,1.76995,1.7696,1.7699,46600000.0
2009-05-19 07:45:00,1.76985,1.77035,1.76975,1.7703,56400000.0
2009-05-19 07:46:00,1.7703,1.7703,1.76975,1.77015,142000000.0
2009-05-19 07:47:00,1.77015,1.7702,1.76985,1.7699,87200000.0
2009-05-19 07:48:00,1.7697,1.76995,1.7696,1.7696,125400000.0
2009-05-19 07:49:00,1.7696,1.77005,1.76955,1.7699,62000000.0
2009-05-19 07:50:00,1.7699,1.77,1.76935,1.7697,81200000.0
2009-05-19 07:51:00,1.7697,1.77045,1.7697,1.77035,74000000.0
2009-05-19 07:52:00,1.77045,1.77055,1.76985,1.7701,65000000.0
2009-05-19 07:53:00,1.7701,1.77035,1.76975,1.7702,58800000.0
2009-05-19 07:54:00,1.77015,1.77025,1.7699,1.76995,51000000.0
2009-05-19 07:55:00,1.76995,1.7702,1.7691,1.7702,127400000.0
2009-05-19 07:56:00,1.7702,1.77025,1.7692,1.7694,125200000.0
2009-05-19 07:57:00,1.7694,1.76955,1.7689,1.76945,105800000.0
2009-05-19 07:58:00,1.76935,1.76965,1.7691,1.76925,139200000.0
2009-05-19 07:59:00,1.76925,1.76945,1.7691,1.76925,103600000.0
2009-05-19 08:00:00,1.7692,1.7694,1.7684,1.76895,134600000.0
2009-05-19 08:01:00,1.76895,1.76915,1.76865,1.76865,154400000.0
2009-05-19 08:02:00,1.76865,1.76905,1.76795,1.768,202000000.0
2009-05-19 08:03:00,1.76795,1.76895,1.76795,1.76885,254000000.0
2009-05-19 08:04:00,1.76875,1.769,1.7685,1.7689,152600000.0
2009-05-19 08:05:00,1.76885,1.76915,1.7683,1.7684,117000000.0
2009-05-19 08:06:00,1.7684,1.76905,1.7682,1.76875,161800000.0
2009-05-19 08:07:00,1.7688,1.76895,1.7684,1.7684,61400000.0
2009-05-19 08:08:00,1.76835,1.7686,1.7675,1.7686,175600000.0
2009-05-19 08:09:00,1.7684,1.769,1.768,1.769,145400000.0
2009-05-19 08:10:00,1.76905,1.76905,1.7679,1.76795,137000000.0
2009-05-19 08:11:00,1.7679,1.76835,1.7678,1.7683,135000000.0
2009-05-19 08:12:00,1.7685,1.7692,1.7682,1.7692,123000000.0
2009-05-19 08:13:00,1.7691,1.7692,1.76845,1.7688,127200000.0
2009-05-19 08:14:00,1.7688,1.7689,1.76825,1.76875,145000000.0
2009-05-19 08:15:00,1.76885,1.7689,1.76805,1.76825,79200000.0
2009-05-19 08:16:00,1.7683,1.7684,1.768,1.76835,183000000.0
2009-05-19 08:17:00,1.76835,1.7685,1.76825,1.7684,117400000.0
2009-05-19 08:18:00,1.7684,1.76855,1.7682,1.7685,164000000.0
2009-05-19 08:19:00,1.7685,1.769,1.76825,1.7687,136400000.0
2009-05-19 08:20:00,1.7688,1.7688,1.7679,1.7683,134200000.0
2009-05-19 08:21:00,1.7683,1.7687,1.7676,1.76775,149000000.0
2009-05-19 08:22:00,1.76775,1.76815,1.7672,1.7679,111400000.0
2009-05-19 08:23:00,1.7679,1.76835,1.7673,1.7677,210600000.0
2009-05-19 08:24:00,1.7677,1.7678,1.7671,1.7671,104400000.0
2009-05-19 08:25:00,1.7671,1.76745,1.7669,1.7673,118400000.0
2009-05-19 08:26:00,1.7673,1.7677,1.76725,1.7673,135800000.0
2009-05-19 08:27:00,1.76725,1.7682,1.76725,1.7681,117200000.0
2009-05-19 08:28:00,1.768,1.76805,1.767,1.767,174200000.0
2009-05-19 08:29:00,1.76705,1.76765,1.76685,1.7672,249400000.0
2009-05-19 08:30:00,1.7672,1.76765,1.76715,1.7672,205400000.0
2009-05-19 08:31:00,1.7672,1.7678,1.7672,1.7674,328800000.0
2009-05-19 08:32:00,1.7675,1.76775,1.76715,1.7672,257600000.0
2009-05-19 08:33:00,1.7673,1.7681,1.7671,1.7674,423400000.0
2009-05-19 08:34:00,1.7674,1.7676,1.7666,1.76675,283400000.0
2009-05-19 08:35:00,1.76675,1.7669,1.7662,1.7665,211600000.0
2009-05-19 08:36:00,1.7665,1.7669,1.76585,1.7662,358600000.0
2009-05-19 08:37:00,1.7662,1.7665,1.7655,1.76585,334200000.0
2009-05-19 08:38:00,1.7659,1.766,1.7644,1.7648,452200000.0
2009-05-19 08:39:00,1.7647,1.7654,1.7645,1.76465,384600000.0
2009-05-19 08:40:00,1.7646,1.76515,1.7643,1.76455,317000000.0
2009-05-19 08:41:00,1.7646,1.76545,1.76415,1.76495,390600000.0
2009-05-19 08:42:00,1.76495,1.766,1.7649,1.7656,313000000.0
2009-05-19 08:43:00,1.7657,1.7659,1.76535,1.7658,313800000.0
2009-05-19 08:44:00,1.7658,1.7658,1.76515,1.76515,285200000.0
2009-05-19 08:45:00,1.76505,1.7653,1.7644,1.76495,344000000.0
2009-05-19 08:46:00,1.765,1.7654,1.76435,1.7645,292000000.0
2009-05-19 08:47:00,1.7645,1.76475,1.7641,1.76435,329200000.0
2009-05-19 08:48:00,1.76445,1.765,1.7644,1.76485,237400000.0
2009-05-19 08:49:00,1.7648,1.7656,1.7645,1.7655,333000000.0
2009-05-19 08:50:00,1.76555,1.76625,1.7655,1.76615,219000000.0
2009-05-19 08:51:00,1.7662,1.7664,1.7652,1.7657,356200000.0
2009-05-19 08:52:00,1.7657,1.7667,1.7653,1.7662,394200000.0
2009-05-19 08:53:00,1.7663,1.7669,1.7661,1.7669,364000000.0
2009-05-19 08:54:00,1.7669,1.7671,1.76595,1.7666,291000000.0
2009-05-19 08:55:00,1.7666,1.7673,1.7665,1.76655,327800000.0
2009-05-19 08:56:00,1.7665,1.7671,1.7663,1.76685,372200000.0
2009-05-19 08:57:00,1.7669,1.7669,1.76625,1.7665,338800000.0
2009-05-19 08:58:00,1.7665,1.76655,1.76595,1.76625,275400000.0
2009-05-19 08:59:00,1.76625,1.767,1.76625,1.767,376000000.0
2009-05-19 09:00:00,1.767,1.7675,1.7668,1.7669,383800000.0
2009-05-19 09:01:00,1.767,1.76745,1.76685,1.7671,276400000.0
2009-05-19 09:02:00,1.76695,1.7675,1.76685,1.7671,275400000.0
2009-05-19 09:03:00,1.76715,1.76765,1.7659,1.7667,329800000.0
2009-05-19 09:04:00,1.7665,1.7669,1.7651,1.76515,353600000.0
2009-05-19 09:05:00,1.76515,1.76575,1.7649,1.7653,400400000.0
2009-05-19 09:06:00,1.7654,1.7661,1.7651,1.7657,343400000.0
2009-05-19 09:07:00,1.7657,1.7662,1.76555,1.7657,280400000.0
2009-05-19 09:08:00,1.7658,1.7663,1.76565,1.76575,337200000.0
2009-05-19 09:09:00,1.7658,1.76635,1.76525,1.7658,298400000.0
2009-05-19 09:10:00,1.7658,1.76665,1.76575,1.76605,250200000.0
2009-05-19 09:11:00,1.76605,1.7667,1.76605,1.76645,240400000.0
2009-05-19 09:12:00,1.7665,1.7665,1.7652,1.76525,303000000.0
2009-05-19 09:13:00,1.7653,1.7654,1.764,1.76445,242200000.0
2009-05-19 09:14:00,1.76445,1.76465,1.764,1.7644,207600000.0
2009-05-19 09:15:00,1.76425,1.76485,1.76375,1.7648,318200000.0
2009-05-19 09:16:00,1.7647,1.76525,1.76465,1.765,291800000.0
2009-05-19 09:17:00,1.76505,1.7658,1.7649,1.7656,272600000.0
2009-05-19 09:18:00,1.76565,1.7657,1.7651,1.7652,287600000.0
2009-05-19 09:19:00,1.7652,1.766,1.7649,1.7657,385600000.0
2009-05-19 09:20:00,1.7656,1.7659,1.7651,1.76585,345400000.0
2009-05-19 09:21:00,1.7659,1.7662,1.76535,1.7659,319400000.0
2009-05-19 09:22:00,1.766,1.7662,1.7656,1.7658,308600000.0
2009-05-19 09:23:00,1.7658,1.766,1.7654,1.7654,306000000.0
2009-05-19 09:24:00,1.7654,1.7669,1.7654,1.7666,443600000.0
2009-05-19 09:25:00,1.7666,1.7672,1.7662,1.7668,396200000.0
2009-05-19 09:26:00,1.76685,1.7672,1.7654,1.7654,322800000.0
2009-05-19 09:27:00,1.7656,1.7666,1.76545,1.7661,327800000.0
2009-05-19 09:28:00,1.7661,1.7671,1.7661,1.7667,274000000.0
2009-05-19 09:29:00,1.7665,1.7667,1.76555,1.76635,417000000.0
2009-05-19 09:30:00,1.7664,1.7664,1.7656,1.7663,412600000.0
2009-05-19 09:31:00,1.7663,1.7668,1.76545,1.76655,330600000.0
2009-05-19 09:32:00,1.7666,1.7671,1.7658,1.7659,277200000.0
2009-05-19 09:33:00,1.76595,1.7661,1.7654,1.7654,217800000.0
2009-05-19 09:34:00,1.7654,1.76575,1.76485,1.76575,368000000.0
2009-05-19 09:35:00,1.76575,1.76635,1.76575,1.76585,322800000.0
2009-05-19 09:36:00,1.76585,1.7663,1.76555,1.7661,263800000.0
2009-05-19 09:37:00,1.7661,1.7665,1.7657,1.7657,336400000.0
2009-05-19 09:38:00,1.76575,1.7662,1.7656,1.76585,398200000.0
2009-05-19 09:39:00,1.76585,1.7668,1.76575,1.7663,306400000.0
2009-05-19 09:40:00,1.7663,1.7666,1.7655,1.76625,515200000.0
2009-05-19 09:41:00,1.76595,1.7672,1.7659,1.7671,403400000.0
2009-05-19 09:42:00,1.7671,1.7671,1.7663,1.7668,329800000.0
2009-05-19 09:43:00,1.7667,1.7673,1.76635,1.7672,371200000.0
2009-05-19 09:44:00,1.7672,1.7672,1.76665,1.7667,238400000.0
2009-05-19 09:45:00,1.7667,1.7671,1.7664,1.7666,260000000.0
2009-05-19 09:46:00,1.7666,1.7671,1.76635,1.767,474400000.0
2009-05-19 09:47:00,1.767,1.7672,1.76625,1.7667,307400000.0
2009-05-19 09:48:00,1.76655,1.7672,1.76645,1.7672,206400000.0
2009-05-19 09:49:00,1.7672,1.7672,1.76605,1.7666,405600000.0
2009-05-19 09:50:00,1.7666,1.7668,1.766,1.7662,235600000.0
2009-05-19 09:51:00,1.7662,1.7667,1.76525,1.7665,335200000.0
2009-05-19 09:52:00,1.7663,1.76675,1.7654,1.76555,367800000.0
2009-05-19 09:53:00,1.76555,1.7658,1.7649,1.76525,350000000.0
2009-05-19 09:54:00,1.7654,1.7655,1.7647,1.76515,372600000.0
2009-05-19 09:55:00,1.76515,1.7657,1.76185,1.76285,421000000.0
2009-05-19 09:56:00,1.76285,1.76295,1.7607,1.7609,421800000.0
2009-05-19 09:57:00,1.7607,1.7617,1.76015,1.7611,396400000.0
2009-05-19 09:58:00,1.76115,1.7617,1.76065,1.76095,413200000.0
2009-05-19 09:59:00,1.7609,1.7612,1.7604,1.761,431800000.0
2009-05-19 10:00:00,1.761,1.7619,1.7601,1.7618,419600000.0
2009-05-19 10:01:00,1.7617,1.7621,1.76125,1.7618,362200000.0
2009-05-19 10:02:00,1.7618,1.762,1.76145,1.7615,348000000.0
2009-05-19 10:03:00,1.7615,1.7621,1.7611,1.76175,409600000.0
2009-05-19 10:04:00,1.76165,1.7623,1.76135,1.76175,389600000.0
2009-05-19 10:05:00,1.7614,1.7623,1.7613,1.7623,305000000.0
2009-05-19 10:06:00,1.7623,1.76285,1.76155,1.7619,387800000.0
2009-05-19 10:07:00,1.7619,1.7619,1.76105,1.7613,431200000.0
2009-05-19 10:08:00,1.7614,1.7614,1.76025,1.7603,382400000.0
2009-05-19 10:09:00,1.7603,1.76035,1.7586,1.7591,320700000.0
2009-05-19 10:10:00,1.7592,1.76035,1.75895,1.76015,394200000.0
2009-05-19 10:11:00,1.76015,1.7604,1.7594,1.7603,218400000.0
2009-05-19 10:12:00,1.76025,1.7611,1.76,1.76035,354800000.0
2009-05-19 10:13:00,1.7604,1.7608,1.75995,1.7602,457200000.0
2009-05-19 10:14:00,1.76015,1.76125,1.7601,1.7607,374200000.0
2009-05-19 10:15:00,1.76065,1.76105,1.7603,1.76045,272400000.0
2009-05-19 10:16:00,1.7605,1.76055,1.75945,1.75945,352800000.0
2009-05-19 10:17:00,1.75935,1.7597,1.75915,1.7593,259000000.0
2009-05-19 10:18:00,1.7593,1.7599,1.7591,1.7597,220800000.0
2009-05-19 10:19:00,1.75965,1.75995,1.75925,1.7595,194800000.0
2009-05-19 10:20:00,1.7595,1.75995,1.75945,1.75965,229800000.0
2009-05-19 10:21:00,1.7596,1.75985,1.7593,1.7594,328000000.0
2009-05-19 10:22:00,1.75945,1.7601,1.7593,1.7601,317200000.0
2009-05-19 10:23:00,1.7602,1.76075,1.76,1.7604,249800000.0
2009-05-19 10:24:00,1.7604,1.7608,1.7599,1.7606,314400000.0
2009-05-19 10:25:00,1.7605,1.7613,1.76025,1.7611,173000000.0
2009-05-19 10:26:00,1.76115,1.76195,1.761,1.7617,242200000.0
2009-05-19 10:27:00,1.76175,1.76225,1.76175,1.76185,151000000.0
2009-05-19 10:28:00,1.76185,1.76235,1.7616,1.7616,297000000.0
2009-05-19 10:29:00,1.7616,1.7618,1.76115,1.7612,178200000.0
2009-05-19 10:30:00,1.7615,1.76235,1.76125,1.76145,261800000.0
2009-05-19 10:31:00,1.7615,1.7619,1.7611,1.7617,285200000.0
2009-05-19 10:32:00,1.7617,1.76225,1.76125,1.7615,372000000.0
2009-05-19 10:33:00,1.7615,1.76195,1.7613,1.76165,293800000.0
2009-05-19 10:34:00,1.76155,1.7619,1.7609,1.7618,195600000.0
2009-05-19 10:35:00,1.76185,1.762,1.7609,1.76125,362200000.0
2009-05-19 10:36:00,1.76135,1.7618,1.76115,1.76145,229400000.0
2009-05-19 10:37:00,1.76145,1.76185,1.7609,1.76105,312600000.0
2009-05-19 10:38:00,1.76105,1.7613,1.76045,1.7608,282000000.0
2009-05-19 10:39:00,1.7609,1.76125,1.7601,1.7604,166600000.0
2009-05-19 10:40:00,1.76035,1.76085,1.76025,1.76085,125800000.0
2009-05-19 10:41:00,1.7608,1.7609,1.76045,1.76055,177600000.0
2009-05-19 10:42:00,1.76055,1.76085,1.7604,1.7606,152200000.0
2009-05-19 10:43:00,1.76065,1.7609,1.7599,1.7609,229600000.0
2009-05-19 10:44:00,1.7609,1.7609,1.75985,1.76,356200000.0
2009-05-19 10:45:00,1.76,1.7602,1.75965,1.75985,168600000.0
2009-05-19 10:46:00,1.76,1.76035,1.7596,1.76,297000000.0
2009-05-19 10:47:00,1.7599,1.7604,1.75985,1.7603,257400000.0
2009-05-19 10:48:00,1.7602,1.7604,1.76005,1.7602,332800000.0
2009-05-19 10:49:00,1.7602,1.7603,1.7597,1.75985,238800000.0
2009-05-19 10:50:00,1.75985,1.7601,1.75965,1.76,272200000.0
2009-05-19 10:51:00,1.76,1.7604,1.75965,1.7602,283400000.0
2009-05-19 10:52:00,1.7602,1.76065,1.7602,1.7605,275800000.0
2009-05-19 10:53:00,1.76055,1.7606,1.7602,1.7603,137200000.0
2009-05-19 10:54:00,1.76047,1.76083,1.76014,1.76055,284000000.0
2009-05-19 10:55:00,1.7605,1.7608,1.76005,1.7605,284000000.0
2009-05-19 10:56:00,1.7606,1.7606,1.7602,1.76025,131000000.0
2009-05-19 10:57:00,1.76025,1.7604,1.75985,1.76015,180000000.0
2009-05-19 10:58:00,1.7601,1.7601,1.7596,1.7599,304200000.0
2009-05-19 10:59:00,1.75985,1.7603,1.7596,1.7603,275400000.0
2009-05-19 11:00:00,1.7603,1.76085,1.7592,1.75935,296600000.0
2009-05-19 11:01:00,1.75945,1.7608,1.75925,1.7605,414200000.0
2009-05-19 11:02:00,1.7605,1.7607,1.7591,1.76,373000000.0
2009-05-19 11:03:00,1.76,1.76075,1.7592,1.7606,244800000.0
2009-05-19 11:04:00,1.7606,1.76195,1.76045,1.76195,246000000.0
2009-05-19 11:05:00,1.76195,1.7626,1.76145,1.76155,225200000.0
2009-05-19 11:06:00,1.76155,1.76215,1.76135,1.7619,254000000.0
2009-05-19 11:07:00,1.762,1.7625,1.76165,1.7624,300000000.0
2009-05-19 11:08:00,1.7623,1.763,1.7618,1.7623,386200000.0
2009-05-19 11:09:00,1.76245,1.76315,1.76245,1.7631,361600000.0
2009-05-19 11:10:00,1.76315,1.76315,1.76225,1.76255,380400000.0
2009-05-19 11:11:00,1.76265,1.7631,1.7624,1.7624,319000000.0
2009-05-19 11:12:00,1.7625,1.763,1.76195,1.7627,476600000.0
2009-05-19 11:13:00,1.76265,1.7627,1.7614,1.7622,389400000.0
2009-05-19 11:14:00,1.7622,1.7622,1.76125,1.76125,379200000.0
2009-05-19 11:15:00,1.76135,1.7621,1.76115,1.7619,347000000.0
2009-05-19 11:16:00,1.7619,1.76265,1.7616,1.7624,436400000.0
2009-05-19 11:17:00,1.7625,1.7633,1.7619,1.7627,323000000.0
2009-05-19 11:18:00,1.7628,1.763,1.76155,1.7619,317200000.0
2009-05-19 11:19:00,1.7619,1.762,1.7611,1.7612,318200000.0
2009-05-19 11:20:00,1.7611,1.76195,1.76075,1.76155,323200000.0
2009-05-19 11:21:00,1.76155,1.7616,1.76035,1.76065,249800000.0
2009-05-19 11:22:00,1.7607,1.7609,1.76045,1.76065,213000000.0
2009-05-19 11:23:00,1.76065,1.76085,1.7604,1.7605,192200000.0
2009-05-19 11:24:00,1.7605,1.761,1.76035,1.7608,187200000.0
2009-05-19 11:25:00,1.761,1.76105,1.76035,1.76065,204800000.0
2009-05-19 11:26:00,1.7607,1.7607,1.75945,1.75985,177800000.0
2009-05-19 11:27:00,1.75975,1.7604,1.7597,1.7601,251400000.0
2009-05-19 11:28:00,1.76015,1.7612,1.7597,1.7608,227000000.0
2009-05-19 11:29:00,1.7608,1.7612,1.76035,1.76095,160600000.0
2009-05-19 11:30:00,1.7609,1.7622,1.7608,1.76185,296800000.0
2009-05-19 11:31:00,1.76195,1.76195,1.7607,1.7607,307600000.0
2009-05-19 11:32:00,1.76075,1.7613,1.7607,1.761,211400000.0
2009-05-19 11:33:00,1.761,1.761,1.7605,1.7608,239000000.0
2009-05-19 11:34:00,1.7607,1.7611,1.7606,1.7608,145600000.0
2009-05-19 11:35:00,1.7608,1.7609,1.7602,1.7604,306000000.0
2009-05-19 11:36:00,1.7604,1.7605,1.7601,1.7605,291400000.0
2009-05-19 11:37:00,1.7605,1.7606,1.75985,1.7605,278200000.0
2009-05-19 11:38:00,1.7606,1.7606,1.7599,1.7601,375400000.0
2009-05-19 11:39:00,1.7602,1.7606,1.75945,1.7595,312600000.0
2009-05-19 11:40:00,1.75955,1.7603,1.7595,1.7601,345400000.0
2009-05-19 11:41:00,1.7601,1.76025,1.759,1.7597,352600000.0
2009-05-19 11:42:00,1.75965,1.7601,1.75915,1.7596,315200000.0
2009-05-19 11:43:00,1.7596,1.7605,1.7595,1.7604,236800000.0
2009-05-19 11:44:00,1.7603,1.7607,1.7587,1.7588,421000000.0
2009-05-19 11:45:00,1.75865,1.7596,1.75855,1.7588,322800000.0
2009-05-19 11:46:00,1.7589,1.7591,1.75785,1.75785,379400000.0
2009-05-19 11:47:00,1.75795,1.7586,1.75785,1.7583,359600000.0
2009-05-19 11:48:00,1.7583,1.7589,1.7583,1.7584,285400000.0
2009-05-19 11:49:00,1.7584,1.7591,1.7584,1.7589,293600000.0
2009-05-19 11:50:00,1.7589,1.7592,1.75865,1.75905,449200000.0
2009-05-19 11:51:00,1.7592,1.7594,1.7587,1.7588,410800000.0
2009-05-19 11:52:00,1.7588,1.75945,1.7588,1.75925,270600000.0
2009-05-19 11:53:00,1.75915,1.7594,1.75855,1.7586,273600000.0
2009-05-19 11:54:00,1.75855,1.75925,1.75855,1.75925,359800000.0
2009-05-19 11:55:00,1.7592,1.7596,1.75905,1.7592,144000000.0
2009-05-19 11:56:00,1.75935,1.7597,1.75915,1.75945,204800000.0
2009-05-19 11:57:00,1.7595,1.7596,1.7582,1.75825,316000000.0
2009-05-19 11:58:00,1.75835,1.7587,1.7578,1.75845,196800000.0
2009-05-19 11:59:00,1.7585,1.75865,1.7581,1.75855,250200000.0
2009-05-19 12:00:00,1.7587,1.75965,1.7587,1.75895,233000000.0
2009-05-19 12:01:00,1.759,1.75915,1.75715,1.75735,248200000.0
2009-05-19 12:02:00,1.7575,1.7585,1.75735,1.758,285400000.0
2009-05-19 12:03:00,1.75815,1.75845,1.75805,1.7582,105600000.0
2009-05-19 12:04:00,1.7582,1.7584,1.75805,1.7582,154400000.0
2009-05-19 12:05:00,1.75845,1.75855,1.758,1.75825,184000000.0
2009-05-19 12:06:00,1.7582,1.7589,1.7582,1.7586,362800000.0
2009-05-19 12:07:00,1.75855,1.759,1.7582,1.7586,391600000.0
2009-05-19 12:08:00,1.7585,1.7589,1.75845,1.7586,297600000.0
2009-05-19 12:09:00,1.75845,1.7588,1.75815,1.7585,324600000.0
2009-05-19 12:10:00,1.7586,1.7586,1.7579,1.7582,317400000.0
2009-05-19 12:11:00,1.75805,1.7589,1.7579,1.7589,327800000.0
2009-05-19 12:12:00,1.759,1.759,1.7584,1.75875,258800000.0
2009-05-19 12:13:00,1.75865,1.7589,1.7581,1.7582,309000000.0
2009-05-19 12:14:00,1.7582,1.7585,1.7572,1.7575,231400000.0
2009-05-19 12:15:00,1.75735,1.75785,1.75715,1.7575,194800000.0
2009-05-19 12:16:00,1.7574,1.7579,1.75735,1.7576,300200000.0
2009-05-19 12:17:00,1.7576,1.7582,1.7576,1.75795,307800000.0
2009-05-19 12:18:00,1.7581,1.7583,1.7573,1.75745,291400000.0
2009-05-19 12:19:00,1.7577,1.75795,1.75655,1.75675,256000000.0
2009-05-19 12:20:00,1.7569,1.7578,1.7568,1.7572,240400000.0
2009-05-19 12:21:00,1.7573,1.7575,1.75685,1.75705,259000000.0
2009-05-19 12:22:00,1.7571,1.7572,1.7567,1.7567,258000000.0
2009-05-19 12:23:00,1.7568,1.757,1.756,1.756,273400000.0
2009-05-19 12:24:00,1.756,1.7564,1.75585,1.75605,503200000.0
2009-05-19 12:25:00,1.75595,1.7562,1.75595,1.7561,194600000.0
2009-05-19 12:26:00,1.7561,1.7562,1.75595,1.756,447600000.0
2009-05-19 12:27:00,1.7561,1.7563,1.75595,1.756,422200000.0
2009-05-19 12:28:00,1.7561,1.7563,1.75505,1.7555,397300000.0
2009-05-19 12:29:00,1.7555,1.7559,1.75475,1.7557,343300000.0
2009-05-19 12:30:00,1.7557,1.7559,1.75555,1.7556,369800001.0
2009-05-19 12:31:00,1.7556,1.7558,1.75555,1.7556,857800000.0
2009-05-19 12:32:00,1.7556,1.75585,1.75495,1.75585,453700000.0
2009-05-19 12:33:00,1.7557,1.75625,1.75545,1.7557,275200000.0
2009-05-19 12:34:00,1.75565,1.7561,1.75525,1.756,221600000.0
2009-05-19 12:35:00,1.75605,1.75625,1.75555,1.75625,155600000.0
2009-05-19 12:36:00,1.7562,1.757,1.75615,1.7569,228300000.0
2009-05-19 12:37:00,1.7569,1.7571,1.7566,1.7569,189400000.0
2009-05-19 12:38:00,1.757,1.75715,1.7568,1.75695,133400000.0
2009-05-19 12:39:00,1.7568,1.7569,1.75645,1.7569,199600000.0
2009-05-19 12:40:00,1.7568,1.7575,1.7563,1.7572,306000000.0
2009-05-19 12:41:00,1.7571,1.7574,1.75675,1.7571,222600000.0
2009-05-19 12:42:00,1.75715,1.7575,1.75675,1.7568,356200000.0
2009-05-19 12:43:00,1.7568,1.7575,1.75675,1.75725,289000000.0
2009-05-19 12:44:00,1.7572,1.7573,1.7563,1.7564,202400000.0
2009-05-19 12:45:00,1.7564,1.7571,1.756,1.7571,331800000.0
2009-05-19 12:46:00,1.757,1.75735,1.75635,1.7571,309800000.0
2009-05-19 12:47:00,1.7571,1.7573,1.7567,1.757,356200000.0
2009-05-19 12:48:00,1.75705,1.7579,1.75705,1.7576,272800000.0
2009-05-19 12:49:00,1.7577,1.7583,1.7575,1.7577,255400000.0
2009-05-19 12:50:00,1.7576,1.7579,1.7565,1.75735,281200000.0
2009-05-19 12:51:00,1.7573,1.7581,1.7573,1.7579,268400000.0
2009-05-19 12:52:00,1.7578,1.75785,1.7573,1.7573,174200000.0
2009-05-19 12:53:00,1.7573,1.7576,1.75695,1.75715,267800000.0
2009-05-19 12:54:00,1.75705,1.7577,1.75695,1.75745,174200000.0
2009-05-19 12:55:00,1.75755,1.7577,1.7574,1.7575,103200000.0
2009-05-19 12:56:00,1.7576,1.7579,1.75705,1.7572,248200000.0
2009-05-19 12:57:00,1.7572,1.7583,1.7572,1.758,266200000.0
2009-05-19 12:58:00,1.758,1.758,1.7574,1.7578,207600000.0
2009-05-19 12:59:00,1.7578,1.7579,1.75705,1.7575,222000000.0
2009-05-19 13:00:00,1.7576,1.7576,1.75615,1.7568,399600000.0
2009-05-19 13:01:00,1.75665,1.75685,1.7559,1.756,238800000.0
2009-05-19 13:02:00,1.756,1.75625,1.75545,1.756,244000000.0
2009-05-19 13:03:00,1.756,1.7562,1.75535,1.75585,316800000.0
2009-05-19 13:04:00,1.7561,1.75685,1.75605,1.7566,176000000.0
2009-05-19 13:05:00,1.7566,1.75765,1.7566,1.75725,176800000.0
2009-05-19 13:06:00,1.75705,1.7573,1.7562,1.7564,159800000.0
2009-05-19 13:07:00,1.7566,1.75745,1.7566,1.7568,176000000.0
2009-05-19 13:08:00,1.7571,1.75765,1.7563,1.7563,320200000.0
2009-05-19 13:09:00,1.75625,1.7572,1.75625,1.7569,148600000.0
2009-05-19 13:10:00,1.7569,1.75745,1.75665,1.7568,262600000.0
2009-05-19 13:11:00,1.7569,1.75705,1.75665,1.7568,71800000.0
2009-05-19 13:12:00,1.75675,1.7571,1.75665,1.75685,161400000.0
2009-05-19 13:13:00,1.7568,1.75705,1.7567,1.75695,216800000.0
2009-05-19 13:14:00,1.7564,1.7569,1.7564,1.7568,251600000.0
2009-05-19 13:15:00,1.7567,1.757,1.75655,1.7567,306000000.0
2009-05-19 13:16:00,1.7567,1.75715,1.75665,1.7568,237800000.0
2009-05-19 13:17:00,1.7567,1.7569,1.7564,1.7568,308000000.0
2009-05-19 13:18:00,1.7568,1.7575,1.7566,1.7568,300200000.0
2009-05-19 13:19:00,1.7568,1.7572,1.7567,1.757,112800000.0
2009-05-19 13:20:00,1.75705,1.75725,1.75705,1.75725,49000000.0
2009-05-19 13:21:00,1.7573,1.7578,1.75645,1.75665,281000000.0
2009-05-19 13:22:00,1.75665,1.75665,1.75595,1.756,120800000.0
2009-05-19 13:23:00,1.756,1.7564,1.75595,1.7563,131200000.0
2009-05-19 13:24:00,1.7562,1.7576,1.7562,1.7576,133200000.0
2009-05-19 13:25:00,1.75755,1.75785,1.75735,1.75745,116600000.0
2009-05-19 13:26:00,1.75735,1.7575,1.757,1.757,67000000.0
2009-05-19 13:27:00,1.757,1.75735,1.7566,1.75675,146400000.0
2009-05-19 13:28:00,1.7568,1.75745,1.75655,1.75705,91400000.0
2009-05-19 13:29:00,1.757,1.75745,1.7567,1.75745,204200000.0
2009-05-19 13:30:00,1.7575,1.7581,1.7573,1.7581,332000000.0
2009-05-19 13:31:00,1.75805,1.7584,1.75785,1.7582,242200000.0
2009-05-19 13:32:00,1.7585,1.7585,1.7579,1.758,274800000.0
2009-05-19 13:33:00,1.7579,1.758,1.7574,1.7574,231600000.0
2009-05-19 13:34:00,1.75745,1.7581,1.7574,1.758,274000000.0
2009-05-19 13:35:00,1.75815,1.7588,1.7575,1.7582,248400000.0
2009-05-19 13:36:00,1.75815,1.7583,1.7576,1.758,308400000.0
2009-05-19 13:37:00,1.758,1.75815,1.75755,1.7576,198000000.0
2009-05-19 13:38:00,1.75755,1.75895,1.7573,1.75895,291000000.0
2009-05-19 13:39:00,1.7589,1.7594,1.7583,1.75855,322600000.0
2009-05-19 13:40:00,1.75855,1.75855,1.75765,1.7577,166200000.0
2009-05-19 13:41:00,1.75785,1.75815,1.7576,1.7576,169800000.0
2009-05-19 13:42:00,1.7576,1.7578,1.75735,1.75775,98400000.0
2009-05-19 13:43:00,1.75775,1.75775,1.7568,1.75735,224000000.0
2009-05-19 13:44:00,1.7572,1.75855,1.7572,1.7576,243200000.0
2009-05-19 13:45:00,1.7576,1.7579,1.75735,1.75765,308600000.0
2009-05-19 13:46:00,1.75775,1.75775,1.75675,1.75685,100600000.0
2009-05-19 13:47:00,1.7568,1.757,1.7562,1.7563,252400000.0
2009-05-19 13:48:00,1.7563,1.7564,1.75595,1.756,298800000.0
2009-05-19 13:49:00,1.756,1.7574,1.756,1.75675,300600000.0
2009-05-19 13:50:00,1.75675,1.7576,1.7563,1.7575,223400000.0
2009-05-19 13:51:00,1.7575,1.75765,1.7573,1.7575,160000000.0
2009-05-19 13:52:00,1.75745,1.7577,1.7571,1.75745,211400000.0
2009-05-19 13:53:00,1.75735,1.7578,1.7572,1.7574,273400000.0
2009-05-19 13:54:00,1.75745,1.7587,1.75745,1.7582,281200000.0
2009-05-19 13:55:00,1.7583,1.7583,1.7567,1.75745,241400000.0
2009-05-19 13:56:00,1.75745,1.75765,1.7573,1.75735,145800000.0
2009-05-19 13:57:00,1.7573,1.7577,1.75725,1.7573,164400000.0
2009-05-19 13:58:00,1.7574,1.75785,1.75735,1.7575,146800000.0
2009-05-19 13:59:00,1.7575,1.7589,1.75745,1.7588,180800000.0
2009-05-19 14:00:00,1.7588,1.7589,1.75805,1.75805,329000000.0
2009-05-19 14:01:00,1.75805,1.75805,1.75755,1.75795,168800000.0
2009-05-19 14:02:00,1.758,1.75815,1.75685,1.7569,165000000.0
2009-05-19 14:03:00,1.7569,1.7569,1.75615,1.75645,152600000.0
2009-05-19 14:04:00,1.75645,1.75715,1.75605,1.7571,321400000.0
2009-05-19 14:05:00,1.757,1.75725,1.75625,1.75645,196400000.0
2009-05-19 14:06:00,1.75645,1.75675,1.75635,1.7565,70600000.0
2009-05-19 14:07:00,1.75645,1.75775,1.75645,1.75755,174600000.0
2009-05-19 14:08:00,1.7574,1.7577,1.75695,1.7573,158000000.0
2009-05-19 14:09:00,1.75745,1.7575,1.75705,1.75715,115400000.0
2009-05-19 14:10:00,1.75725,1.7576,1.7572,1.7576,111000000.0
2009-05-19 14:11:00,1.75765,1.75805,1.75745,1.7577,193600000.0
2009-05-19 14:12:00,1.7576,1.75775,1.75735,1.75735,243600000.0
2009-05-19 14:13:00,1.75735,1.7575,1.75675,1.75675,179400000.0
2009-05-19 14:14:00,1.75665,1.757,1.75615,1.75635,357000000.0
2009-05-19 14:15:00,1.7564,1.75675,1.756,1.7567,223200000.0
2009-05-19 14:16:00,1.7568,1.75705,1.7565,1.75665,254000000.0
2009-05-19 14:17:00,1.7569,1.7575,1.7566,1.7575,184800000.0
2009-05-19 14:18:00,1.75745,1.75835,1.75725,1.75825,130800000.0
2009-05-19 14:19:00,1.7579,1.7585,1.7579,1.7585,149400000.0
2009-05-19 14:20:00,1.7584,1.7587,1.75745,1.7577,252200000.0
2009-05-19 14:21:00,1.7576,1.7579,1.7574,1.7577,186400000.0
2009-05-19 14:22:00,1.7577,1.7586,1.75755,1.75815,210200000.0
2009-05-19 14:23:00,1.75815,1.75865,1.75815,1.7586,220000000.0
2009-05-19 14:24:00,1.7587,1.7587,1.75805,1.7583,185200000.0
2009-05-19 14:25:00,1.7583,1.7583,1.7577,1.7577,141200000.0
2009-05-19 14:26:00,1.7577,1.7578,1.7568,1.7569,197200000.0
2009-05-19 14:27:00,1.7568,1.757,1.75655,1.75665,191200000.0
2009-05-19 14:28:00,1.7566,1.75715,1.75655,1.75685,146200000.0
2009-05-19 14:29:00,1.75685,1.7574,1.7565,1.75695,280800000.0
2009-05-19 14:30:00,1.757,1.75915,1.757,1.75895,325600000.0
2009-05-19 14:31:00,1.7589,1.7601,1.758,1.76005,277800000.0
2009-05-19 14:32:00,1.7599,1.75995,1.75865,1.75875,203600000.0
2009-05-19 14:33:00,1.75875,1.75935,1.75855,1.75885,223000000.0
2009-05-19 14:34:00,1.75875,1.75915,1.75835,1.75875,284600000.0
2009-05-19 14:35:00,1.75865,1.7591,1.75825,1.75865,381800000.0
2009-05-19 14:36:00,1.75875,1.7593,1.75855,1.75875,330800000.0
2009-05-19 14:37:00,1.7587,1.75955,1.75845,1.75955,286200000.0
2009-05-19 14:38:00,1.7598,1.75995,1.75875,1.7591,318600000.0
2009-05-19 14:39:00,1.75905,1.75945,1.75875,1.7592,197400000.0
2009-05-19 14:40:00,1.7592,1.7605,1.7591,1.76,376000000.0
2009-05-19 14:41:00,1.76,1.7602,1.75925,1.7597,374000000.0
2009-05-19 14:42:00,1.7599,1.7599,1.7592,1.75935,366400000.0
2009-05-19 14:43:00,1.7595,1.7602,1.75915,1.7595,315600000.0
2009-05-19 14:44:00,1.7596,1.7602,1.75885,1.759,391600000.0
2009-05-19 14:45:00,1.759,1.7591,1.758,1.7581,408600000.0
2009-05-19 14:46:00,1.7581,1.7585,1.75765,1.7581,391400000.0
2009-05-19 14:47:00,1.75825,1.7585,1.7578,1.7584,367800000.0
2009-05-19 14:48:00,1.7585,1.7588,1.7581,1.7585,355400000.0
2009-05-19 14:49:00,1.7583,1.7593,1.7578,1.7588,378800000.0
2009-05-19 14:50:00,1.7588,1.759,1.75825,1.7587,356200000.0
2009-05-19 14:51:00,1.7587,1.7587,1.75775,1.75805,372600000.0
2009-05-19 14:52:00,1.758,1.7582,1.75745,1.75755,374200000.0
2009-05-19 14:53:00,1.75765,1.7584,1.75755,1.7578,328800000.0
2009-05-19 14:54:00,1.7577,1.7581,1.7572,1.7576,276000000.0
2009-05-19 14:55:00,1.7575,1.758,1.7573,1.7577,399600000.0
2009-05-19 14:56:00,1.7577,1.7581,1.7574,1.7579,343000000.0
2009-05-19 14:57:00,1.75825,1.7595,1.7581,1.7591,334600000.0
2009-05-19 14:58:00,1.7591,1.7598,1.75905,1.75915,391400000.0
2009-05-19 14:59:00,1.75935,1.76,1.7592,1.7599,368600000.0
2009-05-19 15:00:00,1.76,1.7606,1.7598,1.7601,369000000.0
2009-05-19 15:01:00,1.7601,1.7605,1.75935,1.7598,393000000.0
2009-05-19 15:02:00,1.7596,1.76,1.75935,1.7595,454200000.0
2009-05-19 15:03:00,1.7596,1.7601,1.75925,1.75975,385800000.0
2009-05-19 15:04:00,1.7597,1.7599,1.759,1.7594,415600000.0
2009-05-19 15:05:00,1.7594,1.7597,1.75855,1.759,342000000.0
2009-05-19 15:06:00,1.7591,1.7594,1.7585,1.7593,319800000.0
2009-05-19 15:07:00,1.7592,1.7594,1.7586,1.7589,451800000.0
2009-05-19 15:08:00,1.7588,1.7595,1.7584,1.7593,464600000.0
2009-05-19 15:09:00,1.7593,1.7598,1.75905,1.7595,387000000.0
2009-05-19 15:10:00,1.7594,1.7606,1.7594,1.7605,427600000.0
2009-05-19 15:11:00,1.7606,1.7607,1.75975,1.76,367000000.0
2009-05-19 15:12:00,1.76,1.7608,1.76,1.7605,366000000.0
2009-05-19 15:13:00,1.7605,1.7605,1.75935,1.7601,438800000.0
2009-05-19 15:14:00,1.76025,1.7604,1.7592,1.7594,367400000.0
2009-05-19 15:15:00,1.7594,1.7595,1.75845,1.7588,386600000.0
2009-05-19 15:16:00,1.75875,1.7591,1.75845,1.7591,304800000.0
2009-05-19 15:17:00,1.759,1.7599,1.7584,1.7599,322000000.0
2009-05-19 15:18:00,1.7599,1.7601,1.75935,1.7597,289000000.0
2009-05-19 15:19:00,1.7598,1.7601,1.7594,1.75975,250600000.0
2009-05-19 15:20:00,1.7596,1.7598,1.75905,1.7598,380200000.0
2009-05-19 15:21:00,1.7597,1.7604,1.7597,1.7602,304800000.0
2009-05-19 15:22:00,1.7601,1.7605,1.7599,1.7601,246000000.0
2009-05-19 15:23:00,1.76,1.7602,1.7597,1.76015,248000000.0
2009-05-19 15:24:00,1.76025,1.7604,1.75915,1.75915,343000000.0
2009-05-19 15:25:00,1.75915,1.7596,1.75905,1.75925,301000000.0
2009-05-19 15:26:00,1.75915,1.7599,1.7591,1.7599,227200000.0
2009-05-19 15:27:00,1.7599,1.7599,1.7593,1.75945,167800000.0
2009-05-19 15:28:00,1.7594,1.7597,1.7593,1.7593,180800000.0
2009-05-19 15:29:00,1.7593,1.7597,1.75905,1.75945,194200000.0
2009-05-19 15:30:00,1.75945,1.76025,1.7589,1.75975,229800000.0
2009-05-19 15:31:00,1.7597,1.7607,1.7597,1.7602,189400000.0
2009-05-19 15:32:00,1.76025,1.7605,1.75975,1.7603,357000000.0
2009-05-19 15:33:00,1.76,1.7607,1.75975,1.7605,379600000.0
2009-05-19 15:34:00,1.7605,1.7609,1.75975,1.7606,391600000.0
2009-05-19 15:35:00,1.7606,1.7606,1.7595,1.7601,433400000.0
2009-05-19 15:36:00,1.7601,1.7606,1.75885,1.7591,427600000.0
2009-05-19 15:37:00,1.7589,1.7593,1.7583,1.75835,447800000.0
2009-05-19 15:38:00,1.75835,1.7588,1.75785,1.7584,377800000.0
2009-05-19 15:39:00,1.7584,1.7586,1.75705,1.7576,440200000.0
2009-05-19 15:40:00,1.7575,1.75855,1.7575,1.7582,446400000.0
2009-05-19 15:41:00,1.7582,1.7584,1.7575,1.7581,473600000.0
2009-05-19 15:42:00,1.7581,1.7591,1.75805,1.7583,439200000.0
2009-05-19 15:43:00,1.7583,1.7592,1.7581,1.7588,436800000.0
2009-05-19 15:44:00,1.7589,1.7592,1.75835,1.7585,399200000.0
2009-05-19 15:45:00,1.7585,1.7592,1.75815,1.7588,519000000.0
2009-05-19 15:46:00,1.7588,1.7588,1.7581,1.7583,382200000.0
2009-05-19 15:47:00,1.7582,1.7588,1.7581,1.7583,579400000.0
2009-05-19 15:48:00,1.7583,1.7592,1.75815,1.759,370800000.0
2009-05-19 15:49:00,1.759,1.7591,1.75795,1.7581,498800000.0
2009-05-19 15:50:00,1.758,1.7593,1.758,1.7585,372800000.0
2009-05-19 15:51:00,1.7585,1.7591,1.7581,1.759,396500000.0
2009-05-19 15:52:00,1.7589,1.75905,1.75835,1.7586,265400000.0
2009-05-19 15:53:00,1.7586,1.75935,1.7584,1.75905,306200000.0
2009-05-19 15:54:00,1.75915,1.75985,1.75915,1.75935,323000000.0
2009-05-19 15:55:00,1.75925,1.7594,1.75835,1.7594,341000000.0
2009-05-19 15:56:00,1.7595,1.7597,1.7584,1.7588,412800000.0
2009-05-19 15:57:00,1.7586,1.7592,1.7582,1.7588,425600000.0
2009-05-19 15:58:00,1.7588,1.7589,1.7582,1.7583,483400000.0
2009-05-19 15:59:00,1.7585,1.759,1.7582,1.7588,444400000.0
2009-05-19 16:00:00,1.7587,1.7595,1.7585,1.75885,403800000.0
2009-05-19 16:01:00,1.7589,1.7593,1.7582,1.7584,423600000.0
2009-05-19 16:02:00,1.7584,1.7586,1.75815,1.7583,500200000.0
2009-05-19 16:03:00,1.7583,1.7587,1.75785,1.7582,491400000.0
2009-05-19 16:04:00,1.7582,1.7583,1.7579,1.7581,465400000.0
2009-05-19 16:05:00,1.758,1.7581,1.75695,1.7576,400400000.0
2009-05-19 16:06:00,1.7578,1.7579,1.7566,1.7569,462400000.0
2009-05-19 16:07:00,1.7568,1.7574,1.7565,1.75715,411200000.0
2009-05-19 16:08:00,1.7572,1.7582,1.75715,1.7576,387400000.0
2009-05-19 16:09:00,1.7578,1.758,1.7574,1.7578,362800000.0
2009-05-19 16:10:00,1.7578,1.75785,1.7574,1.75755,372600000.0
2009-05-19 16:11:00,1.7576,1.75785,1.75705,1.7574,325400000.0
2009-05-19 16:12:00,1.7573,1.75765,1.7571,1.7575,330600000.0
2009-05-19 16:13:00,1.7575,1.7577,1.7573,1.7575,277600000.0
2009-05-19 16:14:00,1.7575,1.7576,1.75705,1.75725,216200000.0
2009-05-19 16:15:00,1.7573,1.75745,1.75705,1.7572,291000000.0
2009-05-19 16:16:00,1.75735,1.7576,1.75695,1.757,442600000.0
2009-05-19 16:17:00,1.757,1.757,1.75595,1.756,454400000.0
2009-05-19 16:18:00,1.756,1.7562,1.75585,1.756,516800000.0
2009-05-19 16:19:00,1.756,1.7564,1.75595,1.756,507000000.0
2009-05-19 16:20:00,1.7558,1.75675,1.7556,1.75675,375600000.0
2009-05-19 16:21:00,1.7568,1.7569,1.75615,1.7563,238400000.0
2009-05-19 16:22:00,1.7567,1.75725,1.75615,1.75705,259800000.0
2009-05-19 16:23:00,1.75705,1.75775,1.75685,1.75725,277000000.0
2009-05-19 16:24:00,1.75725,1.7576,1.7567,1.75695,269400000.0
2009-05-19 16:25:00,1.75695,1.75705,1.7559,1.75595,251200000.0
2009-05-19 16:26:00,1.75585,1.75625,1.755,1.75535,471600000.0
2009-05-19 16:27:00,1.75535,1.75585,1.75535,1.75555,667200000.0
2009-05-19 16:28:00,1.7556,1.7556,1.75455,1.7551,1103100001.0
2009-05-19 16:29:00,1.7551,1.7555,1.75495,1.755,699400000.0
2009-05-19 16:30:00,1.755,1.75515,1.7548,1.75505,823000000.0
2009-05-19 16:31:00,1.75505,1.7551,1.75445,1.75485,534200000.0
2009-05-19 16:32:00,1.755,1.7552,1.7543,1.75455,380200000.0
2009-05-19 16:33:00,1.75455,1.75505,1.75445,1.75495,263000000.0
2009-05-19 16:34:00,1.75485,1.7563,1.75475,1.756,355000000.0
2009-05-19 16:35:00,1.7561,1.75615,1.75515,1.7552,432200000.0
2009-05-19 16:36:00,1.7553,1.7559,1.7552,1.7559,462000000.0
2009-05-19 16:37:00,1.75595,1.7561,1.7553,1.7561,255800000.0
2009-05-19 16:38:00,1.75625,1.7567,1.75605,1.75665,444800000.0
2009-05-19 16:39:00,1.75675,1.7571,1.7556,1.756,328400000.0
2009-05-19 16:40:00,1.756,1.7562,1.7556,1.7559,342800000.0
2009-05-19 16:41:00,1.7559,1.7563,1.75565,1.7558,466000000.0
2009-05-19 16:42:00,1.75585,1.7561,1.75545,1.7558,284400000.0
2009-05-19 16:43:00,1.7558,1.75615,1.7556,1.7559,293200000.0
2009-05-19 16:44:00,1.7559,1.7568,1.7558,1.75645,377000000.0
2009-05-19 16:45:00,1.75645,1.757,1.75645,1.7569,296800000.0
2009-05-19 16:46:00,1.757,1.75735,1.7566,1.7571,226800000.0
2009-05-19 16:47:00,1.7573,1.7573,1.7564,1.7566,316400000.0
2009-05-19 16:48:00,1.7567,1.7572,1.7562,1.757,231000000.0
2009-05-19 16:49:00,1.75685,1.758,1.75685,1.7579,365400000.0
2009-05-19 16:50:00,1.7578,1.758,1.7574,1.7577,340800000.0
2009-05-19 16:51:00,1.7577,1.7583,1.75755,1.75795,321800000.0
2009-05-19 16:52:00,1.758,1.7584,1.75765,1.75775,330400000.0
2009-05-19 16:53:00,1.7577,1.758,1.75765,1.7578,269000000.0
2009-05-19 16:54:00,1.75775,1.75815,1.75745,1.7575,264800000.0
2009-05-19 16:55:00,1.7575,1.75835,1.7575,1.75825,179200000.0
2009-05-19 16:56:00,1.75815,1.75825,1.75725,1.7575,248400000.0
2009-05-19 16:57:00,1.75765,1.7585,1.7575,1.75815,252200000.0
2009-05-19 16:58:00,1.7581,1.7586,1.758,1.7586,193400000.0
2009-05-19 16:59:00,1.75875,1.75875,1.75735,1.7576,259600000.0
2009-05-19 17:00:00,1.7576,1.7578,1.75735,1.7576,291200000.0
2009-05-19 17:01:00,1.75755,1.75805,1.7574,1.7576,463800000.0
2009-05-19 17:02:00,1.7576,1.7576,1.7569,1.7571,327600000.0
2009-05-19 17:03:00,1.7571,1.7571,1.7559,1.756,399600000.0
2009-05-19 17:04:00,1.7559,1.7567,1.7558,1.7567,436600000.0
2009-05-19 17:05:00,1.7567,1.7573,1.7559,1.757,391000000.0
2009-05-19 17:06:00,1.757,1.7575,1.75645,1.7574,395800000.0
2009-05-19 17:07:00,1.7573,1.75765,1.7567,1.7575,395400000.0
2009-05-19 17:08:00,1.75745,1.7577,1.7574,1.75755,257200000.0
2009-05-19 17:09:00,1.75755,1.75755,1.75655,1.7569,280400000.0
2009-05-19 17:10:00,1.757,1.7571,1.75615,1.7564,298400000.0
2009-05-19 17:11:00,1.7564,1.7572,1.7564,1.757,447800000.0
2009-05-19 17:12:00,1.757,1.7572,1.7562,1.7569,300600000.0
2009-05-19 17:13:00,1.757,1.7575,1.7566,1.7574,304000000.0
2009-05-19 17:14:00,1.7575,1.7578,1.7569,1.7575,473400000.0
2009-05-19 17:15:00,1.75745,1.7577,1.7567,1.75705,555500000.0
2009-05-19 17:16:00,1.75705,1.75755,1.7567,1.7569,339200000.0
2009-05-19 17:17:00,1.75685,1.7569,1.7562,1.7566,308000000.0
2009-05-19 17:18:00,1.7567,1.7574,1.75645,1.7569,372200000.0
2009-05-19 17:19:00,1.7569,1.7574,1.7564,1.7571,373000000.0
2009-05-19 17:20:00,1.7571,1.7571,1.75625,1.7564,323000000.0
2009-05-19 17:21:00,1.7565,1.7571,1.7564,1.7566,211800000.0
2009-05-19 17:22:00,1.7567,1.7571,1.75645,1.7571,245600000.0
2009-05-19 17:23:00,1.7571,1.7573,1.75655,1.7572,259600000.0
2009-05-19 17:24:00,1.7572,1.7574,1.75685,1.7569,253200000.0
2009-05-19 17:25:00,1.7571,1.7572,1.7563,1.7565,288200000.0
2009-05-19 17:26:00,1.7565,1.7565,1.75555,1.7559,355400000.0
2009-05-19 17:27:00,1.7558,1.7567,1.7557,1.7564,278600000.0
2009-05-19 17:28:00,1.7565,1.757,1.7556,1.757,422200000.0
2009-05-19 17:29:00,1.7571,1.7573,1.75675,1.7572,360000000.0
2009-05-19 17:30:00,1.75725,1.7573,1.75645,1.7571,327800000.0
2009-05-19 17:31:00,1.7571,1.7578,1.75665,1.7574,313600000.0
2009-05-19 17:32:00,1.7575,1.7576,1.7568,1.7568,296600000.0
2009-05-19 17:33:00,1.7572,1.7577,1.7569,1.7575,326600000.0
2009-05-19 17:34:00,1.7575,1.758,1.75725,1.7576,329200000.0
2009-05-19 17:35:00,1.7576,1.7579,1.7569,1.7571,395400000.0
2009-05-19 17:36:00,1.757,1.7577,1.7569,1.7573,314000000.0
2009-05-19 17:37:00,1.7573,1.7578,1.7571,1.7577,315800000.0
2009-05-19 17:38:00,1.7577,1.7578,1.757,1.7576,275800000.0
2009-05-19 17:39:00,1.7577,1.758,1.75735,1.758,307400000.0
2009-05-19 17:40:00,1.758,1.758,1.75695,1.7574,211400000.0
2009-05-19 17:41:00,1.7574,1.7577,1.757,1.75745,244600000.0
2009-05-19 17:42:00,1.7575,1.7579,1.7574,1.7577,216200000.0
2009-05-19 17:43:00,1.75785,1.7581,1.75755,1.75755,259200000.0
2009-05-19 17:44:00,1.7576,1.7578,1.7566,1.7573,311200000.0
2009-05-19 17:45:00,1.7573,1.7579,1.7571,1.7573,251400000.0
2009-05-19 17:46:00,1.75725,1.7578,1.7569,1.75695,310400000.0
2009-05-19 17:47:00,1.75695,1.75775,1.75665,1.75705,207800000.0
2009-05-19 17:48:00,1.75705,1.75755,1.7565,1.7565,311400000.0
2009-05-19 17:49:00,1.7565,1.757,1.75605,1.7564,291600000.0
2009-05-19 17:50:00,1.75625,1.7569,1.75605,1.75665,282800000.0
2009-05-19 17:51:00,1.7568,1.7572,1.75655,1.7568,324200000.0
2009-05-19 17:52:00,1.7568,1.7571,1.7563,1.7566,367400000.0
2009-05-19 17:53:00,1.7566,1.75695,1.7563,1.75655,271800000.0
2009-05-19 17:54:00,1.75665,1.7572,1.7563,1.7568,302000000.0
2009-05-19 17:55:00,1.75685,1.7577,1.7567,1.7577,316000000.0
2009-05-19 17:56:00,1.7577,1.7581,1.757,1.758,293600000.0
2009-05-19 17:57:00,1.75755,1.7582,1.7573,1.75775,239600000.0
2009-05-19 17:58:00,1.7577,1.7579,1.757,1.7579,229000000.0
2009-05-19 17:59:00,1.7579,1.7583,1.7577,1.7578,244400000.0
2009-05-19 18:00:00,1.7577,1.7581,1.7575,1.7576,100800000.0
2009-05-19 18:01:00,1.7575,1.75765,1.75705,1.7573,123600000.0
2009-05-19 18:02:00,1.7573,1.7575,1.75645,1.7566,109600000.0
2009-05-19 18:03:00,1.7566,1.7571,1.7565,1.7567,122000000.0
2009-05-19 18:04:00,1.7568,1.75695,1.7563,1.7567,182000000.0
2009-05-19 18:05:00,1.7567,1.7569,1.7563,1.7566,228000000.0
2009-05-19 18:06:00,1.7566,1.7571,1.75645,1.757,195800000.0
2009-05-19 18:07:00,1.757,1.75755,1.75645,1.757,198600000.0
2009-05-19 18:08:00,1.757,1.7572,1.7563,1.7563,204400000.0
2009-05-19 18:09:00,1.7564,1.757,1.7563,1.7565,225000000.0
2009-05-19 18:10:00,1.7564,1.7565,1.7561,1.7565,205200000.0
2009-05-19 18:11:00,1.7565,1.7568,1.75645,1.75665,117800000.0
2009-05-19 18:12:00,1.7567,1.7567,1.756,1.7565,228800000.0
2009-05-19 18:13:00,1.7565,1.7568,1.7562,1.7563,171200000.0
2009-05-19 18:14:00,1.75615,1.75685,1.75615,1.7567,132000000.0
2009-05-19 18:15:00,1.7567,1.75675,1.75655,1.75655,43800000.0
2009-05-19 18:16:00,1.7565,1.7567,1.75635,1.75645,88000000.0
2009-05-19 18:17:00,1.7564,1.75675,1.7557,1.75615,110200000.0
2009-05-19 18:18:00,1.7561,1.75665,1.75605,1.75645,58600000.0
2009-05-19 18:19:00,1.75645,1.7571,1.7563,1.75695,37200000.0
2009-05-19 18:20:00,1.75675,1.7569,1.75635,1.7566,99600000.0
2009-05-19 18:21:00,1.7566,1.75665,1.75595,1.7561,192800000.0
2009-05-19 18:22:00,1.7561,1.7564,1.75595,1.7562,294000000.0
2009-05-19 18:23:00,1.7564,1.7564,1.7562,1.7563,44200000.0
2009-05-19 18:24:00,1.7562,1.75625,1.7555,1.7555,174400000.0
2009-05-19 18:25:00,1.7555,1.7559,1.7552,1.75535,203400000.0
2009-05-19 18:26:00,1.7554,1.75575,1.7553,1.7555,193800000.0
2009-05-19 18:27:00,1.7555,1.7555,1.75465,1.75495,95600000.0
2009-05-19 18:28:00,1.7548,1.755,1.75435,1.7544,136200000.0
2009-05-19 18:29:00,1.7546,1.7549,1.7543,1.7548,334600000.0
2009-05-19 18:30:00,1.7548,1.75485,1.75405,1.7545,223200000.0
2009-05-19 18:31:00,1.7545,1.7555,1.75445,1.7555,145800000.0
2009-05-19 18:32:00,1.75555,1.75645,1.75525,1.7557,343400000.0
2009-05-19 18:33:00,1.7556,1.7558,1.7551,1.7555,345000000.0
2009-05-19 18:34:00,1.7554,1.7556,1.75495,1.7554,255400000.0
2009-05-19 18:35:00,1.7554,1.7556,1.75495,1.75515,321200000.0
2009-05-19 18:36:00,1.75515,1.7558,1.75515,1.7556,202200000.0
2009-05-19 18:37:00,1.7557,1.7558,1.7552,1.7554,156400000.0
2009-05-19 18:38:00,1.7553,1.7555,1.75515,1.75545,108400000.0
2009-05-19 18:39:00,1.7554,1.7555,1.755,1.7551,151000000.0
2009-05-19 18:40:00,1.7551,1.7551,1.75435,1.7544,162200000.0
2009-05-19 18:41:00,1.7545,1.75475,1.7544,1.7544,65000000.0
2009-05-19 18:42:00,1.75435,1.755,1.7539,1.7543,233800000.0
2009-05-19 18:43:00,1.7543,1.7548,1.7542,1.7548,220200000.0
2009-05-19 18:44:00,1.7547,1.755,1.7544,1.75465,242400000.0
2009-05-19 18:45:00,1.7547,1.75485,1.7546,1.75485,238200000.0
2009-05-19 18:46:00,1.75485,1.7554,1.7547,1.7549,257600000.0
2009-05-19 18:47:00,1.7549,1.7552,1.7548,1.755,182200000.0
2009-05-19 18:48:00,1.755,1.7551,1.7548,1.755,82200000.0
2009-05-19 18:49:00,1.7549,1.7561,1.7548,1.7561,215400000.0
2009-05-19 18:50:00,1.7561,1.7566,1.7557,1.7564,239600000.0
2009-05-19 18:51:00,1.7562,1.7563,1.7559,1.7561,131200000.0
2009-05-19 18:52:00,1.7561,1.7563,1.7556,1.7561,155800000.0
2009-05-19 18:53:00,1.7559,1.756,1.7553,1.7556,143200000.0
2009-05-19 18:54:00,1.7555,1.7562,1.7549,1.7561,227200000.0
2009-05-19 18:55:00,1.7561,1.7574,1.7555,1.7571,290200000.0
2009-05-19 18:56:00,1.7571,1.7582,1.7571,1.7579,210400000.0
2009-05-19 18:57:00,1.7579,1.7583,1.75745,1.7578,259200000.0
2009-05-19 18:58:00,1.7578,1.7578,1.75715,1.7573,261200000.0
2009-05-19 18:59:00,1.75725,1.7591,1.75725,1.759,230800000.0
2009-05-19 19:00:00,1.759,1.759,1.75805,1.75805,213200000.0
2009-05-19 19:01:00,1.75805,1.75855,1.75795,1.7584,300600000.0
2009-05-19 19:02:00,1.7584,1.7586,1.75815,1.7586,141600000.0
2009-05-19 19:03:00,1.7586,1.7589,1.75745,1.75745,352200000.0
2009-05-19 19:04:00,1.7575,1.7579,1.7573,1.7573,181200000.0
2009-05-19 19:05:00,1.7574,1.7579,1.75735,1.7579,268600000.0
2009-05-19 19:06:00,1.7579,1.7585,1.75755,1.7585,150400000.0
2009-05-19 19:07:00,1.75855,1.7586,1.75715,1.7574,220400000.0
2009-05-19 19:08:00,1.7573,1.7575,1.7565,1.75655,408400000.0
2009-05-19 19:09:00,1.7567,1.7572,1.7566,1.7567,100800000.0
2009-05-19 19:10:00,1.7568,1.757,1.75595,1.7564,256200000.0
2009-05-19 19:11:00,1.7564,1.7574,1.7563,1.7565,267200000.0
2009-05-19 19:12:00,1.7567,1.7568,1.75635,1.7565,88800000.0
2009-05-19 19:13:00,1.7565,1.7573,1.7563,1.7567,236200000.0
2009-05-19 19:14:00,1.7567,1.7571,1.75645,1.7571,68000000.0
2009-05-19 19:15:00,1.7571,1.7575,1.757,1.757,158200000.0
2009-05-19 19:16:00,1.7569,1.7572,1.7567,1.7571,136800000.0
2009-05-19 19:17:00,1.7571,1.7579,1.75695,1.7579,197600000.0
2009-05-19 19:18:00,1.7578,1.7579,1.75765,1.7577,107400000.0
2009-05-19 19:19:00,1.7578,1.7578,1.75715,1.75745,163200000.0
2009-05-19 19:20:00,1.75735,1.7583,1.75735,1.758,239600000.0
2009-05-19 19:21:00,1.75735,1.7582,1.75735,1.7576,298800000.0
2009-05-19 19:22:00,1.7575,1.7575,1.75715,1.7574,244400000.0
2009-05-19 19:23:00,1.7574,1.7576,1.7567,1.7576,326000000.0
2009-05-19 19:24:00,1.7576,1.7581,1.7572,1.7579,356400000.0
2009-05-19 19:25:00,1.758,1.7582,1.7572,1.7579,299800000.0
2009-05-19 19:26:00,1.758,1.7584,1.75765,1.7578,296800000.0
2009-05-19 19:27:00,1.7578,1.7583,1.75735,1.7581,225600000.0
2009-05-19 19:28:00,1.7581,1.7581,1.7575,1.7576,255000000.0
2009-05-19 19:29:00,1.7577,1.7578,1.75705,1.7575,272000000.0
2009-05-19 19:30:00,1.7573,1.75755,1.757,1.7575,290600000.0
2009-05-19 19:31:00,1.7574,1.7577,1.75705,1.7577,245200000.0
2009-05-19 19:32:00,1.7577,1.7577,1.757,1.7571,240400000.0
2009-05-19 19:33:00,1.7571,1.7575,1.7566,1.7571,310200000.0
2009-05-19 19:34:00,1.7572,1.7573,1.7567,1.7571,275000000.0
2009-05-19 19:35:00,1.7571,1.7573,1.75655,1.7569,299400000.0
2009-05-19 19:36:00,1.7569,1.7572,1.7568,1.7569,156400000.0
2009-05-19 19:37:00,1.7569,1.7574,1.75655,1.7572,334400000.0
2009-05-19 19:38:00,1.7572,1.7575,1.7569,1.7574,207400000.0
2009-05-19 19:39:00,1.7574,1.7576,1.7568,1.757,239200000.0
2009-05-19 19:40:00,1.757,1.7572,1.75625,1.7567,231000000.0
2009-05-19 19:41:00,1.7567,1.7579,1.7566,1.7575,224000000.0
2009-05-19 19:42:00,1.7577,1.7585,1.7575,1.7579,165600000.0
2009-05-19 19:43:00,1.758,1.7582,1.75715,1.7572,183400000.0
2009-05-19 19:44:00,1.7572,1.75725,1.7569,1.7571,131600000.0
2009-05-19 19:45:00,1.7571,1.7575,1.7568,1.7569,261000000.0
2009-05-19 19:46:00,1.75705,1.7575,1.7567,1.7572,158000000.0
2009-05-19 19:47:00,1.75725,1.7576,1.757,1.7576,199000000.0
2009-05-19 19:48:00,1.7576,1.7577,1.7566,1.7574,274800000.0
2009-05-19 19:49:00,1.7574,1.75785,1.757,1.75785,182800000.0
2009-05-19 19:50:00,1.7581,1.7581,1.7575,1.7576,77000000.0
2009-05-19 19:51:00,1.7576,1.7576,1.757,1.7574,226800000.0
2009-05-19 19:52:00,1.7574,1.7583,1.7573,1.75805,198800000.0
2009-05-19 19:53:00,1.758,1.75805,1.75735,1.7578,257800000.0
2009-05-19 19:54:00,1.7578,1.7579,1.757,1.75705,154200000.0
2009-05-19 19:55:00,1.75705,1.7581,1.7569,1.75805,218200000.0
2009-05-19 19:56:00,1.7581,1.7581,1.75705,1.7577,232000000.0
2009-05-19 19:57:00,1.75775,1.7581,1.75745,1.7576,238000000.0
2009-05-19 19:58:00,1.7576,1.7576,1.75695,1.757,189800000.0
2009-05-19 19:59:00,1.757,1.7577,1.7568,1.7573,201800000.0
2009-05-19 20:00:00,1.7574,1.758,1.7566,1.7578,263600000.0
2009-05-19 20:01:00,1.7577,1.758,1.7573,1.7575,251400000.0
2009-05-19 20:02:00,1.7574,1.7579,1.757,1.75785,234000000.0
2009-05-19 20:03:00,1.7578,1.7584,1.75755,1.7583,213000000.0
2009-05-19 20:04:00,1.75835,1.7585,1.7576,1.7579,143800000.0
2009-05-19 20:05:00,1.75795,1.7584,1.7577,1.7582,183800000.0
2009-05-19 20:06:00,1.7582,1.7583,1.75705,1.75725,273200000.0
2009-05-19 20:07:00,1.75725,1.75725,1.7567,1.7569,219400000.0
2009-05-19 20:08:00,1.7569,1.757,1.7563,1.7564,276200000.0
2009-05-19 20:09:00,1.7564,1.757,1.7563,1.7569,188200000.0
2009-05-19 20:10:00,1.7567,1.7576,1.7567,1.7572,233000000.0
2009-05-19 20:11:00,1.7572,1.7577,1.7571,1.7577,106200000.0
2009-05-19 20:12:00,1.7577,1.7577,1.757,1.7576,221600000.0
2009-05-19 20:13:00,1.7577,1.7579,1.75725,1.75735,160200000.0
2009-05-19 20:14:00,1.75755,1.7577,1.7573,1.7574,119600000.0
2009-05-19 20:15:00,1.7574,1.7581,1.7573,1.7577,254800000.0
2009-05-19 20:16:00,1.7576,1.7579,1.7571,1.7578,206200000.0
2009-05-19 20:17:00,1.7578,1.7578,1.75655,1.75705,226000000.0
2009-05-19 20:18:00,1.7571,1.7578,1.7566,1.7575,255000000.0
2009-05-19 20:19:00,1.7575,1.7579,1.75705,1.7573,359000000.0
2009-05-19 20:20:00,1.7575,1.7577,1.7573,1.75755,166400000.0
2009-05-19 20:21:00,1.75755,1.758,1.7572,1.7573,247000000.0
2009-05-19 20:22:00,1.7573,1.7576,1.75695,1.75735,230600000.0
2009-05-19 20:23:00,1.75735,1.7577,1.7573,1.7573,203400000.0
2009-05-19 20:24:00,1.7573,1.7578,1.75705,1.7575,296600000.0
2009-05-19 20:25:00,1.7575,1.758,1.7573,1.7576,338000000.0
2009-05-19 20:26:00,1.7577,1.758,1.75735,1.75745,337200000.0
2009-05-19 20:27:00,1.75745,1.758,1.757,1.7579,320000000.0
2009-05-19 20:28:00,1.7579,1.7581,1.75735,1.75745,154000000.0
2009-05-19 20:29:00,1.7575,1.7576,1.7567,1.7575,342400000.0
2009-05-19 20:30:00,1.7574,1.7579,1.757,1.7576,340800000.0
2009-05-19 20:31:00,1.7578,1.758,1.7573,1.75755,330600000.0
2009-05-19 20:32:00,1.7576,1.7578,1.75695,1.7571,397000000.0
2009-05-19 20:33:00,1.757,1.7575,1.757,1.7572,380200000.0
2009-05-19 20:34:00,1.75735,1.7576,1.7571,1.7571,260600000.0
2009-05-19 20:35:00,1.7572,1.7576,1.75685,1.757,248600000.0
2009-05-19 20:36:00,1.7571,1.7576,1.7568,1.7571,329800000.0
2009-05-19 20:37:00,1.7571,1.75735,1.75665,1.7568,148600000.0
2009-05-19 20:38:00,1.75675,1.7572,1.75675,1.7572,157200000.0
2009-05-19 20:39:00,1.7572,1.7572,1.75655,1.7569,106000000.0
2009-05-19 20:40:00,1.7568,1.757,1.7566,1.7568,217800000.0
2009-05-19 20:41:00,1.75685,1.75695,1.75645,1.75675,193200000.0
2009-05-19 20:42:00,1.75675,1.7568,1.7565,1.7568,136400000.0
2009-05-19 20:43:00,1.7568,1.757,1.7566,1.7567,228200000.0
2009-05-19 20:44:00,1.7568,1.757,1.7565,1.7568,237000000.0
2009-05-19 20:45:00,1.7569,1.757,1.75615,1.75615,341800000.0
2009-05-19 20:46:00,1.7563,1.7567,1.7558,1.7561,246800000.0
2009-05-19 20:47:00,1.7561,1.7566,1.756,1.75615,215800000.0
2009-05-19 20:48:00,1.7561,1.7561,1.7552,1.7553,360000000.0
2009-05-19 20:49:00,1.7552,1.7562,1.7552,1.7561,309200000.0
2009-05-19 20:50:00,1.7561,1.7563,1.75515,1.7556,186800000.0
2009-05-19 20:51:00,1.75555,1.7559,1.75535,1.7557,262000000.0
2009-05-19 20:52:00,1.75575,1.75675,1.7556,1.75625,194400000.0
2009-05-19 20:53:00,1.7567,1.75685,1.7556,1.7558,375000000.0
2009-05-19 20:54:00,1.7557,1.7559,1.7554,1.7557,294400000.0
2009-05-19 20:55:00,1.7556,1.7559,1.7549,1.7552,323600000.0
2009-05-19 20:56:00,1.7552,1.7557,1.7552,1.7555,130400000.0
2009-05-19 20:57:00,1.7555,1.7559,1.755,1.75555,229600000.0
2009-05-19 20:58:00,1.75555,1.756,1.7555,1.75575,125600000.0
2009-05-19 20:59:00,1.75575,1.75575,1.75445,1.75495,152400000.0
2009-05-19 21:00:00,1.75455,1.75505,1.75415,1.7544,133200000.0
2009-05-19 21:01:00,1.75455,1.75505,1.75445,1.75505,147400000.0
2009-05-19 21:02:00,1.75505,1.7551,1.7544,1.755,191000000.0
2009-05-19 21:03:00,1.7549,1.755,1.7544,1.7548,222600000.0
2009-05-19 21:04:00,1.7547,1.755,1.7545,1.7548,139800000.0
2009-05-19 21:05:00,1.7549,1.755,1.75445,1.7548,184600000.0
2009-05-19 21:06:00,1.7549,1.7554,1.7547,1.7548,201000000.0
2009-05-19 21:07:00,1.7549,1.7555,1.7549,1.7555,212600000.0
2009-05-19 21:08:00,1.7555,1.7562,1.7553,1.75595,298800000.0
2009-05-19 21:09:00,1.756,1.7563,1.7554,1.7557,236400000.0
2009-05-19 21:10:00,1.7557,1.7564,1.7556,1.7559,206200000.0
2009-05-19 21:11:00,1.7559,1.7566,1.75565,1.7566,206000000.0
2009-05-19 21:12:00,1.7566,1.7568,1.7561,1.7563,443600000.0
2009-05-19 21:13:00,1.7563,1.7568,1.7562,1.75665,164200000.0
2009-05-19 21:14:00,1.7567,1.7568,1.7558,1.75605,269400000.0
2009-05-19 21:15:00,1.7563,1.7566,1.756,1.7561,242800000.0
2009-05-19 21:16:00,1.7561,1.7567,1.756,1.7565,215000000.0
2009-05-19 21:17:00,1.7565,1.7568,1.7563,1.7565,169200000.0
2009-05-19 21:18:00,1.7565,1.7571,1.7564,1.7571,109400000.0
2009-05-19 21:19:00,1.7571,1.7571,1.75585,1.75585,232200000.0
2009-05-19 21:20:00,1.75605,1.757,1.75595,1.75665,396200000.0
2009-05-19 21:21:00,1.7568,1.7572,1.7558,1.7563,287200000.0
2009-05-19 21:22:00,1.7559,1.7573,1.7559,1.75675,147200000.0
2009-05-19 21:23:00,1.7568,1.7569,1.7565,1.7568,88200000.0
2009-05-19 21:24:00,1.7569,1.7571,1.756,1.7563,139400000.0
2009-05-19 21:25:00,1.75615,1.7562,1.75615,1.75615,66000000.0
2009-05-19 21:26:00,1.75615,1.7562,1.75535,1.75615,74200000.0
2009-05-19 21:27:00,1.75615,1.7563,1.75615,1.7563,22000000.0
2009-05-19 21:28:00,1.75625,1.7565,1.7561,1.7562,89800000.0
2009-05-19 21:29:00,1.7562,1.7562,1.7553,1.7554,141500000.0
2009-05-19 21:30:00,1.7554,1.756,1.7554,1.7555,207000000.0
2009-05-19 21:31:00,1.75545,1.7567,1.75535,1.7562,381300000.0
2009-05-19 21:32:00,1.7561,1.7566,1.7557,1.7564,414600000.0
2009-05-19 21:33:00,1.7564,1.7568,1.7561,1.7563,375600000.0
2009-05-19 21:34:00,1.7562,1.7574,1.7562,1.7572,310600000.0
2009-05-19 21:35:00,1.7573,1.7573,1.7557,1.7561,438000000.0
2009-05-19 21:36:00,1.7559,1.75615,1.7555,1.756,444800000.0
2009-05-19 21:37:00,1.756,1.7564,1.75575,1.7558,341800000.0
2009-05-19 21:38:00,1.7559,1.7561,1.7556,1.7558,341600000.0
2009-05-19 21:39:00,1.7558,1.756,1.75545,1.7556,317000000.0
2009-05-19 21:40:00,1.7556,1.7558,1.7554,1.7556,182400000.0
2009-05-19 21:41:00,1.7557,1.7561,1.75545,1.7561,198400000.0
2009-05-19 21:42:00,1.7561,1.7563,1.75565,1.7561,110000000.0
2009-05-19 21:43:00,1.7563,1.7565,1.75545,1.75545,206600000.0
2009-05-19 21:44:00,1.75545,1.757,1.75545,1.7567,339800000.0
2009-05-19 21:45:00,1.7567,1.7567,1.7558,1.7564,369800000.0
2009-05-19 21:46:00,1.7565,1.7568,1.75605,1.7562,168800000.0
2009-05-19 21:47:00,1.7564,1.7564,1.7554,1.7558,201200000.0
2009-05-19 21:48:00,1.7556,1.75575,1.75555,1.75565,93800000.0
2009-05-19 21:49:00,1.75565,1.7565,1.75565,1.7561,182800000.0
2009-05-19 21:50:00,1.75615,1.7569,1.75585,1.7568,229200000.0
2009-05-19 21:51:00,1.7569,1.7571,1.75625,1.7566,107200000.0
2009-05-19 21:52:00,1.7566,1.7569,1.7562,1.7568,157200000.0
2009-05-19 21:53:00,1.7568,1.7571,1.7564,1.7569,224600000.0
2009-05-19 21:54:00,1.7569,1.7573,1.75675,1.7568,275000000.0
2009-05-19 21:55:00,1.7568,1.7573,1.75665,1.7569,238800000.0
2009-05-19 21:56:00,1.7569,1.7574,1.7569,1.7573,179000000.0
2009-05-19 21:57:00,1.7573,1.7581,1.75715,1.7576,220000000.0
2009-05-19 21:58:00,1.75755,1.7578,1.7572,1.75765,78800000.0
2009-05-19 21:59:00,1.75765,1.7584,1.75765,1.7584,94800000.0
2009-05-19 22:00:00,1.7585,1.75895,1.7582,1.75895,40000000.0
2009-05-19 22:01:00,1.75885,1.75925,1.75855,1.75895,38200000.0
2009-05-19 22:02:00,1.75865,1.7589,1.75855,1.7588,9600000.0
2009-05-19 22:03:00,1.75845,1.75885,1.75825,1.75835,38000000.0
2009-05-19 22:04:00,1.7584,1.75885,1.7584,1.7585,17600000.0
2009-05-19 22:05:00,1.75875,1.7589,1.7582,1.7586,40600000.0
2009-05-19 22:06:00,1.7584,1.75865,1.7583,1.7586,24000000.0
2009-05-19 22:07:00,1.7584,1.75915,1.7583,1.7586,67600000.0
2009-05-19 22:08:00,1.7586,1.75875,1.75845,1.75855,45200000.0
2009-05-19 22:09:00,1.75855,1.75885,1.75855,1.75865,31400000.0
2009-05-19 22:10:00,1.75855,1.75855,1.75845,1.75845,11400000.0
2009-05-19 22:11:00,1.7585,1.7588,1.7584,1.7586,53600000.0
2009-05-19 22:12:00,1.75865,1.75905,1.75855,1.75865,129400000.0
2009-05-19 22:13:00,1.7587,1.7593,1.7575,1.7581,84400000.0
2009-05-19 22:14:00,1.75815,1.75835,1.75785,1.75785,69000000.0
2009-05-19 22:15:00,1.758,1.75825,1.758,1.75815,55400000.0
2009-05-19 22:16:00,1.7581,1.75855,1.7581,1.75835,89800000.0
2009-05-19 22:17:00,1.7584,1.75865,1.75795,1.75845,157600000.0
2009-05-19 22:18:00,1.75835,1.75875,1.75835,1.75865,75800000.0
2009-05-19 22:19:00,1.75845,1.7593,1.7582,1.75865,84200000.0
2009-05-19 22:20:00,1.75865,1.7588,1.7584,1.75875,36400000.0
2009-05-19 22:21:00,1.7588,1.7588,1.7585,1.7585,32800000.0
2009-05-19 22:22:00,1.7585,1.7585,1.75805,1.7583,64800000.0
2009-05-19 22:23:00,1.75825,1.75825,1.75785,1.75795,75600000.0
2009-05-19 22:24:00,1.75795,1.75795,1.7572,1.75795,103000000.0
2009-05-19 22:25:00,1.7581,1.7588,1.7581,1.75815,93200000.0
2009-05-19 22:26:00,1.7583,1.75855,1.75785,1.7582,39000000.0
2009-05-19 22:27:00,1.7584,1.75845,1.75775,1.75785,85600000.0
2009-05-19 22:28:00,1.7578,1.75835,1.75765,1.75785,71000000.0
2009-05-19 22:29:00,1.75755,1.7579,1.75755,1.75785,33200000.0
2009-05-19 22:30:00,1.75785,1.75795,1.7577,1.7578,36600000.0
2009-05-19 22:31:00,1.7579,1.7581,1.75785,1.75805,22600000.0
2009-05-19 22:32:00,1.758,1.75815,1.7578,1.7579,51200000.0
2009-05-19 22:33:00,1.75795,1.75845,1.7579,1.75845,30400000.0
2009-05-19 22:34:00,1.7586,1.75875,1.75785,1.75785,64200000.0
2009-05-19 22:35:00,1.758,1.75915,1.758,1.75905,51800000.0
2009-05-19 22:36:00,1.759,1.7593,1.75895,1.7592,52800000.0
2009-05-19 22:37:00,1.7592,1.75935,1.7591,1.7591,37400000.0
2009-05-19 22:38:00,1.75905,1.75905,1.7588,1.759,15800000.0
2009-05-19 22:39:00,1.759,1.7591,1.75895,1.759,37600000.0
2009-05-19 22:40:00,1.759,1.75905,1.758,1.75825,82000000.0
2009-05-19 22:41:00,1.7583,1.75895,1.7583,1.7585,64400000.0
2009-05-19 22:42:00,1.75855,1.75855,1.7584,1.75845,32200000.0
2009-05-19 22:43:00,1.75835,1.75875,1.75795,1.7586,100600000.0
2009-05-19 22:44:00,1.7587,1.75895,1.75865,1.7587,84400000.0
2009-05-19 22:45:00,1.7587,1.7587,1.7581,1.75825,49800000.0
2009-05-19 22:46:00,1.7584,1.75865,1.75815,1.7584,40600000.0
2009-05-19 22:47:00,1.7584,1.75925,1.75825,1.75835,36000000.0
2009-05-19 22:48:00,1.7584,1.75875,1.7584,1.75855,29600000.0
2009-05-19 22:49:00,1.75865,1.75875,1.7583,1.75855,57400000.0
2009-05-19 22:50:00,1.75865,1.75865,1.75815,1.75835,44600000.0
2009-05-19 22:51:00,1.75825,1.75905,1.7582,1.75905,51800000.0
2009-05-19 22:52:00,1.75905,1.75935,1.75905,1.75915,57000000.0
2009-05-19 22:53:00,1.75905,1.75945,1.75865,1.75865,49200000.0
2009-05-19 22:54:00,1.75885,1.75935,1.75875,1.75875,64400000.0
2009-05-19 22:55:00,1.7588,1.75905,1.7586,1.759,69000000.0
2009-05-19 22:56:00,1.759,1.75975,1.7589,1.7592,40800000.0
2009-05-19 22:57:00,1.7594,1.7597,1.75935,1.7595,31400000.0
2009-05-19 22:58:00,1.75955,1.7596,1.75935,1.75945,22600000.0
2009-05-19 22:59:00,1.75945,1.75945,1.75885,1.75895,77200000.0
2009-05-19 23:00:00,1.7588,1.759,1.7588,1.759,6000000.0
2009-05-19 23:01:00,1.7588,1.75882,1.7587,1.75881,45400000.0
2009-05-19 23:02:00,1.75875,1.7593,1.75875,1.75915,45400000.0
2009-05-19 23:03:00,1.75915,1.7603,1.7591,1.75935,68100000.0
2009-05-19 23:04:00,1.75935,1.75935,1.75875,1.75875,23200000.0
2009-05-19 23:05:00,1.75875,1.7596,1.75875,1.7589,44400000.0
2009-05-19 23:06:00,1.75905,1.7602,1.75885,1.7592,52400000.0
2009-05-19 23:07:00,1.75925,1.75965,1.75925,1.75965,15600000.0
2009-05-19 23:08:00,1.75965,1.75965,1.7593,1.7596,18000000.0
2009-05-19 23:09:00,1.7596,1.7597,1.75955,1.75965,25000000.0
2009-05-19 23:10:00,1.75965,1.76,1.75955,1.76,29000000.0
2009-05-19 23:11:00,1.76015,1.76015,1.7597,1.7597,4000000.0
2009-05-19 23:12:00,1.7598,1.7599,1.7598,1.7598,8000000.0
2009-05-19 23:13:00,1.7598,1.7598,1.7595,1.7595,18400000.0
2009-05-19 23:14:00,1.7595,1.7598,1.7595,1.7597,53000000.0
2009-05-19 23:15:00,1.7597,1.76015,1.75895,1.75975,101400000.0
2009-05-19 23:16:00,1.7598,1.75995,1.7597,1.75975,132400000.0
2009-05-19 23:17:00,1.75975,1.75985,1.75965,1.7598,29000000.0
2009-05-19 23:18:00,1.7599,1.7606,1.7599,1.7601,64200000.0
2009-05-19 23:19:00,1.7601,1.7607,1.7599,1.7607,29400000.0
2009-05-19 23:20:00,1.76085,1.761,1.76055,1.76065,24200000.0
2009-05-19 23:21:00,1.7608,1.76095,1.7607,1.7609,46800000.0
2009-05-19 23:22:00,1.76085,1.76105,1.7606,1.761,29200000.0
2009-05-19 23:23:00,1.76095,1.76175,1.76095,1.7616,37000000.0
2009-05-19 23:24:00,1.76155,1.7617,1.7614,1.7617,81400000.0
2009-05-19 23:25:00,1.7617,1.76195,1.76085,1.7611,99800000.0
2009-05-19 23:26:00,1.7611,1.7611,1.7603,1.7609,11200000.0
2009-05-19 23:27:00,1.7613,1.7613,1.7604,1.7605,48800000.0
2009-05-19 23:28:00,1.7608,1.76085,1.7607,1.7607,20200000.0
2009-05-19 23:29:00,1.7607,1.76075,1.75985,1.76,49000000.0
2009-05-19 23:30:00,1.76,1.7606,1.76,1.76055,55400000.0
2009-05-19 23:31:00,1.76045,1.76105,1.7603,1.76105,19000000.0
2009-05-19 23:32:00,1.76115,1.76115,1.7611,1.7611,6000000.0
2009-05-19 23:33:00,1.7614,1.76165,1.76135,1.76155,28400000.0
2009-05-19 23:34:00,1.76155,1.76155,1.76145,1.7615,19600000.0
2009-05-19 23:35:00,1.7615,1.76155,1.76075,1.7608,32400000.0
2009-05-19 23:36:00,1.7608,1.7613,1.7608,1.7611,63600000.0
2009-05-19 23:37:00,1.7611,1.7611,1.7611,1.7611,1600000.0
2009-05-19 23:38:00,1.7611,1.76115,1.761,1.76115,5800000.0
2009-05-19 23:39:00,1.7611,1.7611,1.76085,1.76085,7800000.0
2009-05-19 23:40:00,1.76085,1.76085,1.7608,1.7608,7000000.0
2009-05-19 23:41:00,1.76085,1.76085,1.76085,1.76085,3000000.0
2009-05-19 23:42:00,1.76085,1.7609,1.76085,1.76085,11800000.0
2009-05-19 23:43:00,1.76085,1.76135,1.76075,1.76125,33800000.0
2009-05-19 23:44:00,1.76135,1.76165,1.7605,1.76075,45400000.0
2009-05-19 23:45:00,1.7607,1.7608,1.76055,1.7606,34600000.0
2009-05-19 23:46:00,1.7606,1.7611,1.7606,1.7609,34000000.0
2009-05-19 23:47:00,1.76095,1.76105,1.7609,1.7609,33600000.0
2009-05-19 23:48:00,1.76095,1.7611,1.7609,1.76095,27600000.0
2009-05-19 23:49:00,1.7611,1.7611,1.76095,1.76095,11600000.0
2009-05-19 23:50:00,1.76095,1.76095,1.7609,1.76095,11600000.0
2009-05-19 23:51:00,1.76095,1.76105,1.76095,1.761,15200000.0
2009-05-19 23:52:00,1.761,1.761,1.76085,1.76085,14600000.0
2009-05-19 23:53:00,1.7609,1.76125,1.7608,1.7608,22400000.0
2009-05-19 23:54:00,1.7613,1.7613,1.76075,1.76115,17000000.0
2009-05-19 23:55:00,1.7612,1.7612,1.76085,1.76085,21800000.0
2009-05-19 23:56:00,1.76095,1.7612,1.76095,1.76115,23400000.0
2009-05-19 23:57:00,1.76115,1.76115,1.7611,1.76115,8600000.0
2009-05-19 23:58:00,1.7613,1.7613,1.7613,1.7613,11600000.0
2009-05-19 23:59:00,1.76125,1.7613,1.7611,1.7613,16200000.0
2009-05-20 00:00:00,1.7612,1.76125,1.7605,1.7606,59800000.0
2009-05-20 00:01:00,1.7606,1.7606,1.75885,1.7594,61600000.0
2009-05-20 00:02:00,1.75965,1.76005,1.75965,1.7598,53800000.0
2009-05-20 00:03:00,1.7598,1.7601,1.7596,1.75985,51000000.0
2009-05-20 00:04:00,1.7599,1.7604,1.7598,1.7599,66400000.0
2009-05-20 00:05:00,1.75995,1.75995,1.7597,1.7597,77600000.0
2009-05-20 00:06:00,1.75975,1.76045,1.75975,1.76045,58000000.0
2009-05-20 00:07:00,1.76045,1.76105,1.7604,1.76045,42200000.0
2009-05-20 00:08:00,1.76045,1.76065,1.76045,1.76045,16200000.0
2009-05-20 00:09:00,1.7604,1.7606,1.7604,1.7606,14000000.0
2009-05-20 00:10:00,1.76055,1.76105,1.7605,1.7605,37800000.0
2009-05-20 00:11:00,1.7606,1.7607,1.76055,1.7607,14800000.0
2009-05-20 00:12:00,1.7607,1.7607,1.7606,1.7606,24600000.0
2009-05-20 00:13:00,1.7606,1.7606,1.7606,1.7606,11400000.0
2009-05-20 00:14:00,1.76065,1.7608,1.76065,1.7607,13800000.0
2009-05-20 00:15:00,1.7608,1.7611,1.76055,1.76055,47600000.0
2009-05-20 00:16:00,1.7603,1.76045,1.7602,1.7604,24800000.0
2009-05-20 00:17:00,1.7604,1.7606,1.7603,1.7606,28000000.0
2009-05-20 00:18:00,1.7603,1.7603,1.7603,1.7603,7400000.0
2009-05-20 00:19:00,1.7603,1.76095,1.76025,1.76085,43200000.0
2009-05-20 00:20:00,1.76085,1.76085,1.75995,1.7603,76600000.0
2009-05-20 00:21:00,1.7604,1.7605,1.76025,1.76025,35000000.0
2009-05-20 00:22:00,1.76015,1.7602,1.76005,1.76005,19600000.0
2009-05-20 00:23:00,1.7601,1.7602,1.7601,1.7602,9800000.0
2009-05-20 00:24:00,1.7602,1.7602,1.7597,1.7597,52200000.0
2009-05-20 00:25:00,1.75975,1.75985,1.7596,1.75985,19200000.0
2009-05-20 00:26:00,1.75985,1.7602,1.75985,1.7601,15200000.0
2009-05-20 00:27:00,1.7588,1.7594,1.7582,1.75875,66200000.0
2009-05-20 00:28:00,1.75865,1.7587,1.75815,1.75835,55400000.0
2009-05-20 00:29:00,1.7584,1.7587,1.75835,1.7585,33200000.0
2009-05-20 00:30:00,1.7585,1.7586,1.75835,1.7586,15600000.0
2009-05-20 00:31:00,1.7586,1.7592,1.75855,1.7592,38200000.0
2009-05-20 00:32:00,1.75925,1.7594,1.75925,1.7594,4000000.0
2009-05-20 00:33:00,1.7595,1.76,1.7594,1.7596,52200000.0
2009-05-20 00:34:00,1.75975,1.75995,1.75975,1.7599,28000000.0
2009-05-20 00:35:00,1.7599,1.7601,1.7599,1.7601,11800000.0
2009-05-20 00:36:00,1.7601,1.7601,1.7596,1.7596,25400000.0
2009-05-20 00:37:00,1.75975,1.7598,1.7595,1.7598,17600000.0
2009-05-20 00:38:00,1.75995,1.7601,1.75955,1.7598,16400000.0
2009-05-20 00:39:00,1.7598,1.7599,1.7598,1.7598,14400000.0
2009-05-20 00:40:00,1.7598,1.75995,1.7598,1.75995,15600000.0
2009-05-20 00:41:00,1.75995,1.76015,1.75995,1.76015,8600000.0
2009-05-20 00:42:00,1.7601,1.7601,1.7598,1.7599,20000000.0
2009-05-20 00:43:00,1.75995,1.76015,1.75995,1.7601,14600000.0
2009-05-20 00:44:00,1.76,1.76,1.75985,1.75995,13800000.0
2009-05-20 00:45:00,1.7601,1.7601,1.7601,1.7601,1000000.0
2009-05-20 00:46:00,1.76025,1.76045,1.7601,1.76045,16800000.0
2009-05-20 00:47:00,1.76045,1.7606,1.7603,1.76055,28800000.0
2009-05-20 00:48:00,1.7604,1.7604,1.7594,1.7596,47200000.0
2009-05-20 00:49:00,1.75975,1.7598,1.7596,1.7598,11400000.0
2009-05-20 00:50:00,1.7597,1.76015,1.7596,1.76015,42800000.0
2009-05-20 00:51:00,1.76015,1.76025,1.75975,1.76015,11600000.0
2009-05-20 00:52:00,1.76015,1.76065,1.76005,1.7603,38600000.0
2009-05-20 00:53:00,1.7604,1.7604,1.76035,1.7604,5000000.0
2009-05-20 00:54:00,1.76025,1.7604,1.75925,1.7595,26600000.0
2009-05-20 00:55:00,1.7595,1.75965,1.7595,1.75965,4200000.0
2009-05-20 00:56:00,1.7596,1.7603,1.7596,1.7601,13000000.0
2009-05-20 00:57:00,1.75975,1.76,1.75945,1.7599,17600000.0
2009-05-20 00:58:00,1.7598,1.75985,1.7597,1.7598,13000000.0
2009-05-20 00:59:00,1.75975,1.7599,1.75925,1.75935,69200000.0
2009-05-20 01:00:00,1.75935,1.7595,1.75925,1.7595,28400000.0
2009-05-20 01:01:00,1.75965,1.75975,1.75965,1.75975,4000000.0
2009-05-20 01:02:00,1.75975,1.76005,1.7597,1.76,23200000.0
2009-05-20 01:03:00,1.76,1.76,1.75985,1.76,5200000.0
2009-05-20 01:04:00,1.75976,1.75981,1.7597,1.75981,27200000.0
2009-05-20 01:05:00,1.7601,1.7604,1.76,1.7604,27200000.0
2009-05-20 01:06:00,1.7604,1.7607,1.76025,1.7603,32200000.0
2009-05-20 01:07:00,1.76025,1.76045,1.76025,1.76025,18400000.0
2009-05-20 01:08:00,1.76015,1.76015,1.7601,1.7601,5000000.0
2009-05-20 01:09:00,1.7601,1.7606,1.76,1.7601,20200000.0
2009-05-20 01:10:00,1.76005,1.7602,1.76005,1.76015,12000000.0
2009-05-20 01:11:00,1.7601,1.7602,1.7599,1.75995,22000000.0
2009-05-20 01:12:00,1.75995,1.76015,1.75995,1.75995,42200000.0
2009-05-20 01:13:00,1.75995,1.75995,1.75925,1.7594,43400000.0
2009-05-20 01:14:00,1.75935,1.75935,1.75925,1.75925,9200000.0
2009-05-20 01:15:00,1.75925,1.7597,1.7592,1.7595,43200000.0
2009-05-20 01:16:00,1.7595,1.75965,1.7595,1.7596,50400000.0
2009-05-20 01:17:00,1.7597,1.7599,1.7591,1.7591,93400000.0
2009-05-20 01:18:00,1.7591,1.75975,1.7591,1.7596,50200000.0
2009-05-20 01:19:00,1.7595,1.75975,1.75935,1.75935,21600000.0
2009-05-20 01:20:00,1.75925,1.75925,1.7581,1.75865,103000000.0
2009-05-20 01:21:00,1.75865,1.75925,1.7584,1.75915,72000000.0
2009-05-20 01:22:00,1.7592,1.75925,1.75915,1.75915,35800000.0
2009-05-20 01:23:00,1.75915,1.7594,1.75915,1.7594,14400000.0
2009-05-20 01:24:00,1.75955,1.7597,1.7591,1.75935,21400000.0
2009-05-20 01:25:00,1.75935,1.75965,1.75925,1.75925,30000000.0
2009-05-20 01:26:00,1.75925,1.75945,1.7591,1.7592,26600000.0
2009-05-20 01:27:00,1.7592,1.7592,1.75865,1.75905,36000000.0
2009-05-20 01:28:00,1.75895,1.7597,1.75895,1.759,71200000.0
2009-05-20 01:29:00,1.75895,1.75925,1.75855,1.7589,37200000.0
2009-05-20 01:30:00,1.75875,1.75895,1.75875,1.75895,26400000.0
2009-05-20 01:31:00,1.75895,1.75915,1.75845,1.75865,37200000.0
2009-05-20 01:32:00,1.75865,1.75865,1.7585,1.7585,29200000.0
2009-05-20 01:33:00,1.7585,1.75885,1.75835,1.75845,103400000.0
2009-05-20 01:34:00,1.7585,1.75915,1.7585,1.75865,66000000.0
2009-05-20 01:35:00,1.75875,1.7592,1.75875,1.7592,73400000.0
2009-05-20 01:36:00,1.75915,1.7595,1.75905,1.7594,31400000.0
2009-05-20 01:37:00,1.75955,1.75955,1.75895,1.75895,26600000.0
2009-05-20 01:38:00,1.75895,1.7591,1.75895,1.759,24400000.0
2009-05-20 01:39:00,1.759,1.7591,1.759,1.759,13400000.0
2009-05-20 01:40:00,1.75905,1.75905,1.759,1.759,7000000.0
2009-05-20 01:41:00,1.759,1.7596,1.759,1.75915,58200000.0
2009-05-20 01:42:00,1.75915,1.75945,1.7591,1.7593,57200000.0
2009-05-20 01:43:00,1.7593,1.7599,1.7593,1.75975,36200000.0
2009-05-20 01:44:00,1.75965,1.7598,1.7596,1.7597,21400000.0
2009-05-20 01:45:00,1.7597,1.7599,1.7596,1.7597,33000000.0
2009-05-20 01:46:00,1.75965,1.7602,1.75945,1.7602,39800000.0
2009-05-20 01:47:00,1.7601,1.76035,1.7599,1.7599,87800000.0
2009-05-20 01:48:00,1.7599,1.76115,1.7599,1.76115,59200000.0
2009-05-20 01:49:00,1.76095,1.76115,1.7609,1.761,26800000.0
2009-05-20 01:50:00,1.7609,1.76135,1.75985,1.75985,148400000.0
2009-05-20 01:51:00,1.7598,1.76,1.75925,1.75975,153000000.0
2009-05-20 01:52:00,1.75965,1.75975,1.75935,1.75935,61200000.0
2009-05-20 01:53:00,1.75935,1.75965,1.75935,1.75965,53000000.0
2009-05-20 01:54:00,1.75965,1.7602,1.75925,1.75985,75200000.0
2009-05-20 01:55:00,1.75985,1.7612,1.7595,1.7609,93600000.0
2009-05-20 01:56:00,1.7609,1.7612,1.7601,1.7612,45800000.0
2009-05-20 01:57:00,1.76105,1.7617,1.7609,1.76135,62200000.0
2009-05-20 01:58:00,1.76135,1.7614,1.76075,1.7613,23800000.0
2009-05-20 01:59:00,1.7614,1.7615,1.76065,1.7611,54000000.0
2009-05-20 02:00:00,1.7611,1.76185,1.76025,1.7609,118400000.0
2009-05-20 02:01:00,1.76105,1.7617,1.76105,1.76115,81600000.0
2009-05-20 02:02:00,1.7612,1.76125,1.7606,1.761,90200000.0
2009-05-20 02:03:00,1.7611,1.76125,1.75965,1.75965,108600000.0
2009-05-20 02:04:00,1.75975,1.7605,1.75965,1.7604,59800000.0
2009-05-20 02:05:00,1.7604,1.7604,1.7594,1.75975,91400000.0
2009-05-20 02:06:00,1.7599,1.7604,1.7594,1.7599,125000000.0
2009-05-20 02:07:00,1.75985,1.76085,1.7592,1.7604,125400000.0
2009-05-20 02:08:00,1.7602,1.76065,1.76,1.76045,67000000.0
2009-05-20 02:09:00,1.76075,1.76105,1.7602,1.7608,107400000.0
2009-05-20 02:10:00,1.76085,1.76135,1.76045,1.76075,73200000.0
2009-05-20 02:11:00,1.76085,1.76085,1.7596,1.75965,105400000.0
2009-05-20 02:12:00,1.75975,1.7603,1.7593,1.76015,95400000.0
2009-05-20 02:13:00,1.76005,1.7608,1.76005,1.7607,86400000.0
2009-05-20 02:14:00,1.76085,1.76105,1.76,1.76,69800000.0
2009-05-20 02:15:00,1.76,1.76035,1.7599,1.76035,68200000.0
2009-05-20 02:16:00,1.7603,1.76035,1.75985,1.76035,34000000.0
2009-05-20 02:17:00,1.7603,1.7603,1.7601,1.7601,7000000.0
2009-05-20 02:18:00,1.76005,1.7608,1.76005,1.7607,36400000.0
2009-05-20 02:19:00,1.76075,1.7619,1.76075,1.7615,105800000.0
2009-05-20 02:20:00,1.7616,1.7616,1.76085,1.7609,87400000.0
2009-05-20 02:21:00,1.76095,1.7614,1.7609,1.7612,67800000.0
2009-05-20 02:22:00,1.7613,1.7617,1.76075,1.76145,94400000.0
2009-05-20 02:23:00,1.76155,1.7616,1.7612,1.7613,71400000.0
2009-05-20 02:24:00,1.76135,1.7615,1.76095,1.7612,74000000.0
2009-05-20 02:25:00,1.76125,1.76125,1.76065,1.7611,63000000.0
2009-05-20 02:26:00,1.76125,1.7616,1.76115,1.76145,41600000.0
2009-05-20 02:27:00,1.7615,1.76195,1.7609,1.76115,93200000.0
2009-05-20 02:28:00,1.76115,1.76155,1.7611,1.7612,83000000.0
2009-05-20 02:29:00,1.7612,1.76155,1.761,1.76115,182000000.0
2009-05-20 02:30:00,1.76085,1.7626,1.7608,1.7623,306200000.0
2009-05-20 02:31:00,1.7623,1.76285,1.76225,1.76275,113800000.0
2009-05-20 02:32:00,1.7629,1.7635,1.76275,1.76345,62600000.0
2009-05-20 02:33:00,1.76345,1.764,1.76335,1.76345,115800000.0
2009-05-20 02:34:00,1.76345,1.76345,1.76225,1.76265,76200000.0
2009-05-20 02:35:00,1.76265,1.7628,1.76255,1.7628,14600000.0
2009-05-20 02:36:00,1.7628,1.7628,1.7623,1.7627,56800000.0
2009-05-20 02:37:00,1.76295,1.7635,1.7627,1.76275,62600000.0
2009-05-20 02:38:00,1.7629,1.76425,1.7629,1.7642,81400000.0
2009-05-20 02:39:00,1.7643,1.7643,1.76385,1.7639,29200000.0
2009-05-20 02:40:00,1.76395,1.7641,1.76365,1.76385,53200000.0
2009-05-20 02:41:00,1.7638,1.764,1.76345,1.7635,94200000.0
2009-05-20 02:42:00,1.7636,1.76415,1.7632,1.76415,44400000.0
2009-05-20 02:43:00,1.76395,1.76445,1.76375,1.76405,49000000.0
2009-05-20 02:44:00,1.76405,1.76485,1.7632,1.76475,117000000.0
2009-05-20 02:45:00,1.7647,1.7653,1.76445,1.7649,125000000.0
2009-05-20 02:46:00,1.7648,1.76485,1.7642,1.76425,105000000.0
2009-05-20 02:47:00,1.76435,1.7646,1.76425,1.7646,70800000.0
2009-05-20 02:48:00,1.76455,1.7657,1.76455,1.76495,147000000.0
2009-05-20 02:49:00,1.76495,1.7653,1.76455,1.76465,80000000.0
2009-05-20 02:50:00,1.76445,1.7657,1.7644,1.7653,193400000.0
2009-05-20 02:51:00,1.7653,1.7658,1.7651,1.7656,126600000.0
2009-05-20 02:52:00,1.7656,1.7656,1.7648,1.76485,121000000.0
2009-05-20 02:53:00,1.7649,1.7653,1.76435,1.76475,115400000.0
2009-05-20 02:54:00,1.76475,1.7649,1.76405,1.76435,155800000.0
2009-05-20 02:55:00,1.7642,1.76465,1.7637,1.76385,184600000.0
2009-05-20 02:56:00,1.7639,1.76505,1.76385,1.76495,123600000.0
2009-05-20 02:57:00,1.7649,1.76505,1.76425,1.7645,200600000.0
2009-05-20 02:58:00,1.76455,1.765,1.76445,1.76455,111000000.0
2009-05-20 02:59:00,1.7646,1.7647,1.7642,1.7645,62400000.0
2009-05-20 03:00:00,1.7646,1.7655,1.76455,1.76535,103400000.0
2009-05-20 03:01:00,1.7657,1.76595,1.7651,1.76525,113400000.0
2009-05-20 03:02:00,1.7653,1.7655,1.76445,1.7649,120200000.0
2009-05-20 03:03:00,1.765,1.7657,1.76475,1.76545,110200000.0
2009-05-20 03:04:00,1.7655,1.76585,1.7654,1.76565,109800000.0
2009-05-20 03:05:00,1.76585,1.7661,1.76515,1.7653,99400000.0
2009-05-20 03:06:00,1.7652,1.76585,1.7648,1.7656,110400000.0
2009-05-20 03:07:00,1.7656,1.766,1.76535,1.7657,133800000.0
2009-05-20 03:08:00,1.76565,1.7657,1.765,1.76515,114000000.0
2009-05-20 03:09:00,1.7651,1.76545,1.7648,1.76515,145800000.0
2009-05-20 03:10:00,1.76505,1.76535,1.76505,1.76535,38000000.0
2009-05-20 03:11:00,1.7656,1.7657,1.765,1.76515,84000000.0
2009-05-20 03:12:00,1.76515,1.7654,1.7645,1.76525,156000000.0
2009-05-20 03:13:00,1.76525,1.76545,1.76475,1.7649,152800000.0
2009-05-20 03:14:00,1.76485,1.7657,1.7646,1.7657,131200000.0
2009-05-20 03:15:00,1.7657,1.76605,1.76525,1.7656,149400000.0
2009-05-20 03:16:00,1.7655,1.7659,1.7651,1.7656,81000000.0
2009-05-20 03:17:00,1.7657,1.7658,1.7652,1.7658,159000000.0
2009-05-20 03:18:00,1.7658,1.766,1.7654,1.76565,135400000.0
2009-05-20 03:19:00,1.76565,1.76585,1.7653,1.76555,140200000.0
2009-05-20 03:20:00,1.7654,1.76595,1.7652,1.76545,121200000.0
2009-05-20 03:21:00,1.76535,1.7654,1.765,1.7651,89000000.0
2009-05-20 03:22:00,1.7651,1.7654,1.76445,1.76455,220400000.0
2009-05-20 03:23:00,1.76445,1.7653,1.76445,1.76515,121600000.0
2009-05-20 03:24:00,1.7651,1.7654,1.76435,1.7646,187200000.0
2009-05-20 03:25:00,1.7646,1.76525,1.7646,1.76515,84200000.0
2009-05-20 03:26:00,1.7651,1.76515,1.76465,1.7647,61200000.0
2009-05-20 03:27:00,1.76475,1.76495,1.76455,1.76495,89600000.0
2009-05-20 03:28:00,1.76485,1.76485,1.76455,1.7647,52600000.0
2009-05-20 03:29:00,1.7647,1.7648,1.764,1.7642,107600000.0
2009-05-20 03:30:00,1.76425,1.76465,1.7642,1.7644,104400000.0
2009-05-20 03:31:00,1.76425,1.76475,1.76425,1.76445,41800000.0
2009-05-20 03:32:00,1.76435,1.76485,1.76395,1.76435,147600000.0
2009-05-20 03:33:00,1.76435,1.76445,1.7635,1.76375,55600000.0
2009-05-20 03:34:00,1.7638,1.76435,1.7638,1.7641,71000000.0
2009-05-20 03:35:00,1.7639,1.76415,1.76375,1.7639,98000000.0
2009-05-20 03:36:00,1.76375,1.76385,1.7632,1.76385,101800000.0
2009-05-20 03:37:00,1.7638,1.7639,1.7635,1.76365,26000000.0
2009-05-20 03:38:00,1.7637,1.76425,1.76345,1.764,92400000.0
2009-05-20 03:39:00,1.764,1.76455,1.764,1.76445,56200000.0
2009-05-20 03:40:00,1.76445,1.7647,1.7644,1.7646,47400000.0
2009-05-20 03:41:00,1.76465,1.76465,1.7641,1.76425,30200000.0
2009-05-20 03:42:00,1.76425,1.7655,1.76425,1.765,98600000.0
2009-05-20 03:43:00,1.765,1.7652,1.7643,1.76485,127000000.0
2009-05-20 03:44:00,1.76495,1.7653,1.7646,1.76465,134000000.0
2009-05-20 03:45:00,1.76465,1.76525,1.7644,1.765,115600000.0
2009-05-20 03:46:00,1.76505,1.76505,1.76395,1.7646,167800000.0
2009-05-20 03:47:00,1.7646,1.76715,1.76395,1.7664,200200000.0
2009-05-20 03:48:00,1.76635,1.7671,1.7661,1.7666,145200000.0
2009-05-20 03:49:00,1.7665,1.7667,1.7661,1.76615,153800000.0
2009-05-20 03:50:00,1.76625,1.76675,1.7661,1.7663,101800000.0
2009-05-20 03:51:00,1.7663,1.767,1.7662,1.7663,152200000.0
2009-05-20 03:52:00,1.76625,1.767,1.76605,1.76625,162600000.0
2009-05-20 03:53:00,1.7662,1.7666,1.76555,1.76635,130200000.0
2009-05-20 03:54:00,1.7665,1.7665,1.7656,1.7659,113000000.0
2009-05-20 03:55:00,1.7659,1.76625,1.7654,1.766,156400000.0
2009-05-20 03:56:00,1.76585,1.7663,1.7651,1.76535,217600000.0
2009-05-20 03:57:00,1.7654,1.76615,1.76485,1.765,228000000.0
2009-05-20 03:58:00,1.765,1.7654,1.76445,1.765,275600000.0
2009-05-20 03:59:00,1.76495,1.76605,1.7643,1.7646,217000000.0
2009-05-20 04:00:00,1.7646,1.7648,1.7643,1.7646,111600000.0
2009-05-20 04:01:00,1.7646,1.7648,1.7638,1.76415,204000000.0
2009-05-20 04:02:00,1.76415,1.76435,1.7628,1.76375,170600000.0
2009-05-20 04:03:00,1.76375,1.7639,1.76285,1.7632,185600000.0
2009-05-20 04:04:00,1.7632,1.764,1.76305,1.7634,170400000.0
2009-05-20 04:05:00,1.7634,1.7639,1.7626,1.76335,163600000.0
2009-05-20 04:06:00,1.7634,1.7644,1.7633,1.7635,210800000.0
2009-05-20 04:07:00,1.7635,1.7641,1.7635,1.76395,44800000.0
2009-05-20 04:08:00,1.764,1.7645,1.76345,1.764,163000000.0
2009-05-20 04:09:00,1.764,1.7643,1.7636,1.7641,70000000.0
2009-05-20 04:10:00,1.7642,1.76465,1.76375,1.76395,223000000.0
2009-05-20 04:11:00,1.76395,1.7645,1.7639,1.7645,110800000.0
2009-05-20 04:12:00,1.7645,1.7649,1.7645,1.7646,46200000.0
2009-05-20 04:13:00,1.76465,1.76475,1.7642,1.76455,59600000.0
2009-05-20 04:14:00,1.76465,1.76475,1.76415,1.7644,65600000.0
2009-05-20 04:15:00,1.76445,1.76445,1.7641,1.76425,69600000.0
2009-05-20 04:16:00,1.76425,1.76475,1.76425,1.76475,144000000.0
2009-05-20 04:17:00,1.76475,1.7654,1.7644,1.7651,123400000.0
2009-05-20 04:18:00,1.76525,1.7657,1.7648,1.76495,181400000.0
2009-05-20 04:19:00,1.765,1.7656,1.76485,1.76495,162400000.0
2009-05-20 04:20:00,1.765,1.76535,1.7648,1.7651,125800000.0
2009-05-20 04:21:00,1.765,1.7653,1.76455,1.76475,102200000.0
2009-05-20 04:22:00,1.76485,1.76495,1.76435,1.7648,139600000.0
2009-05-20 04:23:00,1.7648,1.76545,1.76445,1.7649,183200000.0
2009-05-20 04:24:00,1.7649,1.76555,1.7649,1.76535,128600000.0
2009-05-20 04:25:00,1.76495,1.7656,1.76495,1.7655,85600000.0
2009-05-20 04:26:00,1.7654,1.76545,1.76505,1.7653,110400000.0
2009-05-20 04:27:00,1.76535,1.7662,1.76535,1.76555,108600000.0
2009-05-20 04:28:00,1.76555,1.76595,1.76555,1.76595,87000000.0
2009-05-20 04:29:00,1.76575,1.7658,1.76515,1.76535,116600000.0
2009-05-20 04:30:00,1.7654,1.7657,1.7648,1.76545,116800000.0
2009-05-20 04:31:00,1.76555,1.7656,1.765,1.7651,108600000.0
2009-05-20 04:32:00,1.765,1.7652,1.76465,1.76515,122800000.0
2009-05-20 04:33:00,1.7654,1.7655,1.765,1.76535,74000000.0
2009-05-20 04:34:00,1.7654,1.7654,1.7649,1.76505,87000000.0
2009-05-20 04:35:00,1.7649,1.7662,1.7649,1.76575,107600000.0
2009-05-20 04:36:00,1.7656,1.76635,1.7656,1.76635,73000000.0
2009-05-20 04:37:00,1.76625,1.76775,1.7661,1.76745,95300000.0
2009-05-20 04:38:00,1.76765,1.76765,1.7667,1.76705,78300000.0
2009-05-20 04:39:00,1.767,1.76705,1.76665,1.76685,48600000.0
2009-05-20 04:40:00,1.7666,1.7668,1.7662,1.7665,141800000.0
2009-05-20 04:41:00,1.7665,1.76665,1.76625,1.7664,95600000.0
2009-05-20 04:42:00,1.7666,1.767,1.7665,1.76695,30800000.0
2009-05-20 04:43:00,1.7671,1.7671,1.7662,1.76645,110600000.0
2009-05-20 04:44:00,1.76645,1.7667,1.7662,1.7663,140400000.0
2009-05-20 04:45:00,1.76635,1.76665,1.7659,1.7661,74600000.0
2009-05-20 04:46:00,1.76625,1.76625,1.76585,1.76585,72600000.0
2009-05-20 04:47:00,1.76585,1.7666,1.76575,1.7664,74600000.0
2009-05-20 04:48:00,1.76645,1.7666,1.7662,1.76625,43800000.0
2009-05-20 04:49:00,1.7664,1.76675,1.7664,1.76675,35800000.0
2009-05-20 04:50:00,1.7668,1.76695,1.76635,1.7664,125800000.0
2009-05-20 04:51:00,1.76645,1.76645,1.7658,1.7662,70600000.0
2009-05-20 04:52:00,1.76585,1.7663,1.7656,1.7659,92600000.0
2009-05-20 04:53:00,1.7659,1.7659,1.76555,1.76555,39600000.0
2009-05-20 04:54:00,1.76555,1.76575,1.7654,1.7655,62000000.0
2009-05-20 04:55:00,1.7654,1.76555,1.76525,1.76545,99600000.0
2009-05-20 04:56:00,1.76535,1.7655,1.7651,1.7651,38200000.0
2009-05-20 04:57:00,1.7651,1.76525,1.7644,1.7647,226200000.0
2009-05-20 04:58:00,1.7646,1.76555,1.7646,1.76495,110000000.0
2009-05-20 04:59:00,1.7649,1.765,1.76425,1.7644,158600000.0
2009-05-20 05:00:00,1.76465,1.76505,1.7644,1.7648,181400000.0
2009-05-20 05:01:00,1.76495,1.76495,1.76385,1.76395,134600000.0
2009-05-20 05:02:00,1.764,1.7647,1.7639,1.7643,178600000.0
2009-05-20 05:03:00,1.7642,1.76425,1.763,1.7634,270600000.0
2009-05-20 05:04:00,1.7635,1.7636,1.7629,1.7632,213800000.0
2009-05-20 05:05:00,1.7631,1.7631,1.76225,1.76255,124200000.0
2009-05-20 05:06:00,1.76255,1.7629,1.7623,1.7627,74400000.0
2009-05-20 05:07:00,1.76275,1.7631,1.76255,1.7631,76400000.0
2009-05-20 05:08:00,1.76315,1.7634,1.76305,1.7632,94600000.0
2009-05-20 05:09:00,1.7633,1.7634,1.76255,1.76255,139400000.0
2009-05-20 05:10:00,1.76255,1.7631,1.76245,1.76305,105600000.0
2009-05-20 05:11:00,1.763,1.76325,1.76265,1.76265,65800000.0
2009-05-20 05:12:00,1.76265,1.7629,1.7626,1.76285,117400000.0
2009-05-20 05:13:00,1.76285,1.7629,1.76265,1.7627,73800000.0
2009-05-20 05:14:00,1.7627,1.7628,1.76265,1.76265,77200000.0
2009-05-20 05:15:00,1.76265,1.76275,1.76235,1.76235,23400000.0
2009-05-20 05:16:00,1.76235,1.76235,1.76225,1.7623,65600000.0
2009-05-20 05:17:00,1.76225,1.7631,1.762,1.7627,183800000.0
2009-05-20 05:18:00,1.76285,1.7636,1.76245,1.7636,131000000.0
2009-05-20 05:19:00,1.7636,1.7636,1.7628,1.7634,127600000.0
2009-05-20 05:20:00,1.76325,1.76355,1.76275,1.76355,104400000.0
2009-05-20 05:21:00,1.76355,1.7638,1.76335,1.76335,53200000.0
2009-05-20 05:22:00,1.76325,1.76335,1.76235,1.7629,148400000.0
2009-05-20 05:23:00,1.7629,1.76315,1.7629,1.76295,62200000.0
2009-05-20 05:24:00,1.76295,1.76405,1.76295,1.7636,95600000.0
2009-05-20 05:25:00,1.7636,1.7642,1.7635,1.7641,96800000.0
2009-05-20 05:26:00,1.76415,1.76415,1.76375,1.76385,38200000.0
2009-05-20 05:27:00,1.7638,1.7642,1.76325,1.7639,95400000.0
2009-05-20 05:28:00,1.7639,1.76395,1.76325,1.76345,122000000.0
2009-05-20 05:29:00,1.76345,1.76395,1.76345,1.76395,45200000.0
2009-05-20 05:30:00,1.7641,1.7645,1.76385,1.7642,207400000.0
2009-05-20 05:31:00,1.7642,1.7642,1.7638,1.7638,33800000.0
2009-05-20 05:32:00,1.7638,1.76395,1.7635,1.7635,114200000.0
2009-05-20 05:33:00,1.7635,1.7639,1.76335,1.76335,143000000.0
2009-05-20 05:34:00,1.76335,1.76375,1.76305,1.7631,72600000.0
2009-05-20 05:35:00,1.7631,1.76355,1.7631,1.7634,19000000.0
2009-05-20 05:36:00,1.7634,1.76355,1.7634,1.76345,10200000.0
2009-05-20 05:37:00,1.76355,1.76355,1.7629,1.76335,39400000.0
2009-05-20 05:38:00,1.7632,1.7641,1.763,1.7641,140000000.0
2009-05-20 05:39:00,1.7641,1.7641,1.7637,1.764,39400000.0
2009-05-20 05:40:00,1.7639,1.76415,1.76335,1.76355,119200000.0
2009-05-20 05:41:00,1.76345,1.7642,1.76345,1.7639,32400000.0
2009-05-20 05:42:00,1.7639,1.76405,1.76375,1.76375,42600000.0
2009-05-20 05:43:00,1.7638,1.7638,1.76355,1.7637,83600000.0
2009-05-20 05:44:00,1.7637,1.764,1.7636,1.76365,168600000.0
2009-05-20 05:45:00,1.76365,1.7642,1.7635,1.7642,59600000.0
2009-05-20 05:46:00,1.7641,1.7642,1.7639,1.7641,66800000.0
2009-05-20 05:47:00,1.7641,1.76415,1.7641,1.7641,14800000.0
2009-05-20 05:48:00,1.7641,1.76445,1.7641,1.7644,22200000.0
2009-05-20 05:49:00,1.7644,1.7644,1.76365,1.7638,108200000.0
2009-05-20 05:50:00,1.7638,1.76465,1.7638,1.76445,67800000.0
2009-05-20 05:51:00,1.76435,1.76445,1.76375,1.7638,94600000.0
2009-05-20 05:52:00,1.7637,1.7639,1.7635,1.7635,67200000.0
2009-05-20 05:53:00,1.76375,1.76375,1.76355,1.7637,23200000.0
2009-05-20 05:54:00,1.7637,1.7638,1.76355,1.76355,94800000.0
2009-05-20 05:55:00,1.76365,1.764,1.7631,1.764,142400000.0
2009-05-20 05:56:00,1.764,1.7647,1.764,1.76445,71200000.0
2009-05-20 05:57:00,1.7643,1.7645,1.76425,1.7643,78600000.0
2009-05-20 05:58:00,1.7644,1.7646,1.76435,1.76435,159400000.0
2009-05-20 05:59:00,1.764,1.7642,1.76365,1.76375,132400000.0
2009-05-20 06:00:00,1.76395,1.7644,1.7637,1.764,108000000.0
2009-05-20 06:01:00,1.76405,1.7642,1.7639,1.7641,128000000.0
2009-05-20 06:02:00,1.7644,1.7648,1.7644,1.7646,52600000.0
2009-05-20 06:03:00,1.7645,1.7647,1.76415,1.7647,53200000.0
2009-05-20 06:04:00,1.76435,1.7647,1.7642,1.7645,50200000.0
2009-05-20 06:05:00,1.7645,1.76465,1.76425,1.76435,50000000.0
2009-05-20 06:06:00,1.76445,1.76465,1.7635,1.7636,134600000.0
2009-05-20 06:07:00,1.7636,1.7637,1.76335,1.7636,105000000.0
2009-05-20 06:08:00,1.76355,1.7637,1.7635,1.76355,26600000.0
2009-05-20 06:09:00,1.7636,1.76365,1.7634,1.7636,44400000.0
2009-05-20 06:10:00,1.76355,1.7638,1.7634,1.7637,26800000.0
2009-05-20 06:11:00,1.7636,1.7637,1.7635,1.7636,55400000.0
2009-05-20 06:12:00,1.76355,1.7636,1.7628,1.7628,67600000.0
2009-05-20 06:13:00,1.76275,1.76315,1.7622,1.7631,89200000.0
2009-05-20 06:14:00,1.763,1.763,1.76185,1.7622,120200000.0
2009-05-20 06:15:00,1.7622,1.7624,1.76205,1.7624,41200000.0
2009-05-20 06:16:00,1.76225,1.76245,1.76185,1.76195,88800000.0
2009-05-20 06:17:00,1.76215,1.7625,1.76185,1.76225,90400000.0
2009-05-20 06:18:00,1.7621,1.76225,1.7621,1.7622,15200000.0
2009-05-20 06:19:00,1.76215,1.7627,1.76195,1.76245,77000000.0
2009-05-20 06:20:00,1.76255,1.76255,1.76215,1.76255,92400000.0
2009-05-20 06:21:00,1.76255,1.76255,1.76225,1.7624,35000000.0
2009-05-20 06:22:00,1.7624,1.7625,1.7623,1.7625,11400000.0
2009-05-20 06:23:00,1.7625,1.76275,1.7625,1.76275,15000000.0
2009-05-20 06:24:00,1.7628,1.7628,1.76225,1.76225,27200000.0
2009-05-20 06:25:00,1.7622,1.7626,1.76215,1.76245,42200000.0
2009-05-20 06:26:00,1.76245,1.76245,1.7622,1.7622,46600000.0
2009-05-20 06:27:00,1.7623,1.7624,1.7621,1.76215,40800000.0
2009-05-20 06:28:00,1.76225,1.76235,1.762,1.762,71800000.0
2009-05-20 06:29:00,1.762,1.76215,1.76175,1.76215,52800000.0
2009-05-20 06:30:00,1.76215,1.7623,1.7621,1.7623,28400000.0
2009-05-20 06:31:00,1.7624,1.7624,1.76205,1.76205,37600000.0
2009-05-20 06:32:00,1.7619,1.7622,1.76185,1.7622,64400000.0
2009-05-20 06:33:00,1.76225,1.76245,1.7621,1.76225,51800000.0
2009-05-20 06:34:00,1.7623,1.7623,1.7618,1.7622,102200000.0
2009-05-20 06:35:00,1.7622,1.7623,1.76175,1.7623,86000000.0
2009-05-20 06:36:00,1.7622,1.76275,1.76215,1.7623,94800000.0
2009-05-20 06:37:00,1.76215,1.76305,1.76215,1.76305,31800000.0
2009-05-20 06:38:00,1.763,1.76305,1.76285,1.76285,33600000.0
2009-05-20 06:39:00,1.76275,1.763,1.7626,1.76295,69800000.0
2009-05-20 06:40:00,1.76295,1.763,1.76265,1.7627,67400000.0
2009-05-20 06:41:00,1.76275,1.76285,1.7623,1.7627,59600000.0
2009-05-20 06:42:00,1.7627,1.7633,1.7625,1.76295,81400000.0
2009-05-20 06:43:00,1.76295,1.7641,1.7628,1.76365,65200000.0
2009-05-20 06:44:00,1.76365,1.76425,1.7636,1.7636,103600000.0
2009-05-20 06:45:00,1.7636,1.76405,1.7635,1.76405,126600000.0
2009-05-20 06:46:00,1.76395,1.7641,1.76365,1.76405,61200000.0
2009-05-20 06:47:00,1.764,1.764,1.7628,1.76395,97000000.0
2009-05-20 06:48:00,1.7639,1.76395,1.76365,1.76365,44400000.0
2009-05-20 06:49:00,1.7635,1.7638,1.7631,1.7635,101800000.0
2009-05-20 06:50:00,1.7636,1.7636,1.7628,1.7632,104800000.0
2009-05-20 06:51:00,1.76335,1.76335,1.76285,1.763,50400000.0
2009-05-20 06:52:00,1.76305,1.76365,1.76305,1.7634,13600000.0
2009-05-20 06:53:00,1.76355,1.76355,1.7633,1.76335,9200000.0
2009-05-20 06:54:00,1.76345,1.76375,1.76325,1.76375,52800000.0
2009-05-20 06:55:00,1.7639,1.76405,1.7634,1.7636,40800000.0
2009-05-20 06:56:00,1.7636,1.76415,1.7636,1.76415,53800000.0
2009-05-20 06:57:00,1.76435,1.7644,1.7639,1.7641,66000000.0
2009-05-20 06:58:00,1.7641,1.76445,1.76405,1.7643,18600000.0
2009-05-20 06:59:00,1.7641,1.76445,1.7641,1.7641,34400000.0
2009-05-20 07:00:00,1.76425,1.76445,1.7641,1.76445,93800000.0
2009-05-20 07:01:00,1.76435,1.7648,1.7643,1.7645,107200000.0
2009-05-20 07:02:00,1.7645,1.76465,1.7644,1.7645,62600000.0
2009-05-20 07:03:00,1.7645,1.76545,1.7645,1.76505,74600000.0
2009-05-20 07:04:00,1.7652,1.76545,1.7647,1.76495,108600000.0
2009-05-20 07:05:00,1.76475,1.76505,1.7647,1.7649,17000000.0
2009-05-20 07:06:00,1.76505,1.7662,1.7649,1.7661,121600000.0
2009-05-20 07:07:00,1.7659,1.7659,1.76535,1.7657,53000000.0
2009-05-20 07:08:00,1.76555,1.7659,1.7652,1.7652,90800000.0
2009-05-20 07:09:00,1.76515,1.7659,1.7651,1.76525,114400000.0
2009-05-20 07:10:00,1.76525,1.76545,1.76515,1.7654,78800000.0
2009-05-20 07:11:00,1.7654,1.7657,1.7649,1.76555,86200000.0
2009-05-20 07:12:00,1.76565,1.76615,1.76545,1.76545,85600000.0
2009-05-20 07:13:00,1.76565,1.76625,1.76565,1.76615,38200000.0
2009-05-20 07:14:00,1.76605,1.76615,1.7659,1.7659,70600000.0
2009-05-20 07:15:00,1.7658,1.76595,1.7654,1.76575,165000000.0
2009-05-20 07:16:00,1.76575,1.76635,1.7655,1.76565,115800000.0
2009-05-20 07:17:00,1.7657,1.7659,1.7654,1.7659,78400000.0
2009-05-20 07:18:00,1.76575,1.76595,1.76535,1.7658,82600000.0
2009-05-20 07:19:00,1.76585,1.76605,1.7654,1.7657,133800000.0
2009-05-20 07:20:00,1.7657,1.7661,1.76555,1.76565,42800000.0
2009-05-20 07:21:00,1.76565,1.76615,1.7652,1.76595,103800000.0
2009-05-20 07:22:00,1.76605,1.7663,1.76555,1.7663,45400000.0
2009-05-20 07:23:00,1.7663,1.7663,1.76575,1.766,106000000.0
2009-05-20 07:24:00,1.76605,1.76635,1.766,1.7662,44400000.0
2009-05-20 07:25:00,1.7662,1.76625,1.76585,1.766,41800000.0
2009-05-20 07:26:00,1.766,1.7663,1.7656,1.76575,63200000.0
2009-05-20 07:27:00,1.7657,1.7661,1.7654,1.76575,70200000.0
2009-05-20 07:28:00,1.76585,1.766,1.7656,1.7657,104400000.0
2009-05-20 07:29:00,1.7656,1.7658,1.76535,1.7654,72800000.0
2009-05-20 07:30:00,1.7654,1.7656,1.7652,1.7654,55400000.0
2009-05-20 07:31:00,1.76535,1.76555,1.7649,1.7653,121000000.0
2009-05-20 07:32:00,1.7653,1.76605,1.765,1.7659,106800000.0
2009-05-20 07:33:00,1.7658,1.766,1.7657,1.7658,107000000.0
2009-05-20 07:34:00,1.76585,1.76625,1.76575,1.76625,105000000.0
2009-05-20 07:35:00,1.76625,1.76705,1.76605,1.7665,98600000.0
2009-05-20 07:36:00,1.7665,1.7671,1.7665,1.76655,81200000.0
2009-05-20 07:37:00,1.76655,1.7666,1.76595,1.7661,85400000.0
2009-05-20 07:38:00,1.7661,1.76655,1.7661,1.76635,59400000.0
2009-05-20 07:39:00,1.76635,1.7665,1.76615,1.76625,77400000.0
2009-05-20 07:40:00,1.7663,1.7671,1.7658,1.7668,145400000.0
2009-05-20 07:41:00,1.76665,1.76705,1.7662,1.76645,117400000.0
2009-05-20 07:42:00,1.7665,1.76665,1.76615,1.7665,76600000.0
2009-05-20 07:43:00,1.7665,1.76665,1.7664,1.7664,78200000.0
2009-05-20 07:44:00,1.7665,1.76675,1.76625,1.76645,95200000.0
2009-05-20 07:45:00,1.76645,1.7665,1.76575,1.76625,62200000.0
2009-05-20 07:46:00,1.76635,1.7664,1.76605,1.76635,82000000.0
2009-05-20 07:47:00,1.7663,1.76655,1.766,1.7665,88200000.0
2009-05-20 07:48:00,1.7665,1.7666,1.7663,1.7663,59600000.0
2009-05-20 07:49:00,1.7663,1.7663,1.7663,1.7663,33000000.0
2009-05-20 07:50:00,1.7663,1.76645,1.7657,1.76645,38600000.0
2009-05-20 07:51:00,1.76645,1.76665,1.7662,1.7664,80800000.0
2009-05-20 07:52:00,1.7664,1.7666,1.7662,1.76635,71000000.0
2009-05-20 07:53:00,1.7663,1.7666,1.76615,1.7666,102400000.0
2009-05-20 07:54:00,1.76655,1.76655,1.7657,1.76605,98400000.0
2009-05-20 07:55:00,1.76615,1.76615,1.7656,1.7656,65400000.0
2009-05-20 07:56:00,1.76545,1.76585,1.7654,1.76575,45600000.0
2009-05-20 07:57:00,1.7658,1.76595,1.76515,1.76595,77600000.0
2009-05-20 07:58:00,1.76605,1.76605,1.76555,1.766,57400000.0
2009-05-20 07:59:00,1.766,1.76615,1.76555,1.7657,125400000.0
2009-05-20 08:00:00,1.7657,1.76595,1.76525,1.76585,103600000.0
2009-05-20 08:01:00,1.76585,1.76595,1.765,1.76505,143200000.0
2009-05-20 08:02:00,1.765,1.76575,1.7647,1.7657,182400000.0
2009-05-20 08:03:00,1.7658,1.766,1.76495,1.7654,127000000.0
2009-05-20 08:04:00,1.7655,1.76585,1.7642,1.76505,169200000.0
2009-05-20 08:05:00,1.76525,1.7657,1.76505,1.76555,132400000.0
2009-05-20 08:06:00,1.7657,1.7657,1.76515,1.76515,82600000.0
2009-05-20 08:07:00,1.7652,1.7654,1.765,1.76525,74800000.0
2009-05-20 08:08:00,1.7654,1.76555,1.7651,1.76535,125000000.0
2009-05-20 08:09:00,1.7652,1.7654,1.76515,1.76525,78600000.0
2009-05-20 08:10:00,1.7652,1.76535,1.7649,1.7649,43800000.0
2009-05-20 08:11:00,1.76535,1.7655,1.765,1.7651,83600000.0
2009-05-20 08:12:00,1.76515,1.7659,1.76505,1.76555,125400000.0
2009-05-20 08:13:00,1.7656,1.7657,1.7651,1.76525,105800000.0
2009-05-20 08:14:00,1.76525,1.76555,1.76495,1.7654,139600000.0
2009-05-20 08:15:00,1.7654,1.7657,1.76505,1.7655,137800000.0
2009-05-20 08:16:00,1.7656,1.76565,1.7651,1.7653,207800000.0
2009-05-20 08:17:00,1.76535,1.7657,1.7645,1.76535,135600000.0
2009-05-20 08:18:00,1.76535,1.7656,1.764,1.76415,209000000.0
2009-05-20 08:19:00,1.7641,1.76495,1.764,1.7644,197200000.0
2009-05-20 08:20:00,1.76435,1.7651,1.76435,1.7645,141400000.0
2009-05-20 08:21:00,1.7646,1.76465,1.7633,1.76375,206400000.0
2009-05-20 08:22:00,1.76375,1.7641,1.7634,1.76375,184200000.0
2009-05-20 08:23:00,1.7638,1.76395,1.7632,1.7633,149600000.0
2009-05-20 08:24:00,1.7633,1.7642,1.76295,1.7642,77800000.0
2009-05-20 08:25:00,1.7642,1.7644,1.76365,1.76385,221800000.0
2009-05-20 08:26:00,1.76385,1.764,1.7633,1.7638,142200000.0
2009-05-20 08:27:00,1.7637,1.7644,1.76345,1.7642,160200000.0
2009-05-20 08:28:00,1.76425,1.76445,1.7638,1.7639,189600000.0
2009-05-20 08:29:00,1.7638,1.76395,1.7627,1.76385,144000000.0
2009-05-20 08:30:00,1.76385,1.76395,1.7634,1.76345,118800000.0
2009-05-20 08:31:00,1.76345,1.7636,1.7628,1.7635,244000000.0
2009-05-20 08:32:00,1.7635,1.7637,1.7629,1.7634,244200000.0
2009-05-20 08:33:00,1.7634,1.76375,1.76335,1.76365,140200000.0
2009-05-20 08:34:00,1.76385,1.764,1.7636,1.76365,209800000.0
2009-05-20 08:35:00,1.7637,1.76425,1.7637,1.76405,127800000.0
2009-05-20 08:36:00,1.76415,1.76415,1.76355,1.764,94200000.0
2009-05-20 08:37:00,1.7639,1.7642,1.76375,1.7641,224000000.0
2009-05-20 08:38:00,1.7641,1.76435,1.7638,1.7642,193600000.0
2009-05-20 08:39:00,1.7643,1.765,1.76415,1.7647,325600000.0
2009-05-20 08:40:00,1.76475,1.76475,1.7642,1.76445,302800000.0
2009-05-20 08:41:00,1.7644,1.76535,1.76415,1.7651,227400000.0
2009-05-20 08:42:00,1.76525,1.76535,1.7646,1.76465,213000000.0
2009-05-20 08:43:00,1.76445,1.76475,1.7639,1.76475,254200000.0
2009-05-20 08:44:00,1.7648,1.7649,1.7644,1.7648,262800000.0
2009-05-20 08:45:00,1.7648,1.7648,1.76435,1.7645,220600000.0
2009-05-20 08:46:00,1.76465,1.76485,1.7643,1.76435,318200000.0
2009-05-20 08:47:00,1.7644,1.7646,1.7636,1.7637,237800000.0
2009-05-20 08:48:00,1.7638,1.76405,1.76355,1.76365,180200000.0
2009-05-20 08:49:00,1.7638,1.7646,1.76365,1.76425,185600000.0
2009-05-20 08:50:00,1.7643,1.76465,1.76405,1.7646,177200000.0
2009-05-20 08:51:00,1.7645,1.76505,1.76435,1.765,294000000.0
2009-05-20 08:52:00,1.765,1.76535,1.7649,1.7651,155600000.0
2009-05-20 08:53:00,1.765,1.76545,1.7648,1.76515,249400000.0
2009-05-20 08:54:00,1.76515,1.7654,1.7643,1.7643,321000000.0
2009-05-20 08:55:00,1.7644,1.76525,1.7644,1.76505,219200000.0
2009-05-20 08:56:00,1.7649,1.7653,1.76445,1.7651,247800000.0
2009-05-20 08:57:00,1.7651,1.7654,1.7644,1.7649,351000000.0
2009-05-20 08:58:00,1.7648,1.7655,1.76455,1.76455,419000000.0
2009-05-20 08:59:00,1.7647,1.7655,1.7645,1.7653,266600000.0
2009-05-20 09:00:00,1.7654,1.7656,1.76495,1.7654,413600000.0
2009-05-20 09:01:00,1.76495,1.7656,1.7649,1.76525,374200000.0
2009-05-20 09:02:00,1.76535,1.7656,1.76515,1.76545,187600000.0
2009-05-20 09:03:00,1.76545,1.7659,1.76525,1.76585,348000000.0
2009-05-20 09:04:00,1.76585,1.766,1.7648,1.7652,295600000.0
2009-05-20 09:05:00,1.7652,1.7657,1.7647,1.7655,287400000.0
2009-05-20 09:06:00,1.76545,1.7657,1.76455,1.7648,414000000.0
2009-05-20 09:07:00,1.76475,1.76515,1.76475,1.7649,303400000.0
2009-05-20 09:08:00,1.7649,1.76555,1.7647,1.76515,290000000.0
2009-05-20 09:09:00,1.76515,1.7652,1.7643,1.7646,401000000.0
2009-05-20 09:10:00,1.7646,1.7646,1.7637,1.7642,396600000.0
2009-05-20 09:11:00,1.7643,1.7656,1.7641,1.7654,396200000.0
2009-05-20 09:12:00,1.765,1.7658,1.7649,1.7649,377600000.0
2009-05-20 09:13:00,1.7649,1.76535,1.76445,1.76495,418600000.0
2009-05-20 09:14:00,1.7649,1.7649,1.764,1.764,278400000.0
2009-05-20 09:15:00,1.7642,1.7642,1.7636,1.7637,405600000.0
2009-05-20 09:16:00,1.7637,1.76445,1.76345,1.76395,383600000.0
2009-05-20 09:17:00,1.76395,1.76445,1.76395,1.7643,301400000.0
2009-05-20 09:18:00,1.7644,1.76455,1.76395,1.7642,368200000.0
2009-05-20 09:19:00,1.76415,1.7645,1.76365,1.7639,437000000.0
2009-05-20 09:20:00,1.764,1.7643,1.7639,1.7641,354600000.0
2009-05-20 09:21:00,1.7642,1.7644,1.76375,1.7644,321800000.0
2009-05-20 09:22:00,1.7642,1.7644,1.7639,1.7642,267400000.0
2009-05-20 09:23:00,1.7643,1.7646,1.76395,1.76435,349000000.0
2009-05-20 09:24:00,1.76435,1.7648,1.76435,1.7646,164800000.0
2009-05-20 09:25:00,1.7646,1.7652,1.7646,1.7648,345200000.0
2009-05-20 09:26:00,1.76475,1.765,1.7647,1.7647,163800000.0
2009-05-20 09:27:00,1.7648,1.7654,1.76475,1.7652,179200000.0
2009-05-20 09:28:00,1.7652,1.7653,1.7648,1.7651,287200000.0
2009-05-20 09:29:00,1.76485,1.765,1.7644,1.7646,326200000.0
2009-05-20 09:30:00,1.76475,1.7654,1.7645,1.7653,345200000.0
2009-05-20 09:31:00,1.7653,1.7655,1.765,1.76525,350800000.0
2009-05-20 09:32:00,1.76525,1.7656,1.76435,1.7655,348800000.0
2009-05-20 09:33:00,1.76545,1.7664,1.7652,1.76615,308400000.0
2009-05-20 09:34:00,1.7662,1.76665,1.7651,1.7653,180400000.0
2009-05-20 09:35:00,1.7653,1.7658,1.76515,1.76535,193000000.0
2009-05-20 09:36:00,1.7653,1.76535,1.76475,1.7651,214000000.0
2009-05-20 09:37:00,1.7651,1.7653,1.7647,1.76505,376400000.0
2009-05-20 09:38:00,1.76515,1.76525,1.76455,1.7646,331000000.0
2009-05-20 09:39:00,1.7646,1.7646,1.7639,1.7641,352600000.0
2009-05-20 09:40:00,1.7641,1.76445,1.7639,1.7642,315200000.0
2009-05-20 09:41:00,1.76435,1.765,1.76425,1.7646,354600000.0
2009-05-20 09:42:00,1.7644,1.7649,1.7644,1.7645,279400000.0
2009-05-20 09:43:00,1.7645,1.7652,1.7642,1.7649,357400000.0
2009-05-20 09:44:00,1.765,1.7654,1.7643,1.76505,333200000.0
2009-05-20 09:45:00,1.7651,1.7652,1.76385,1.76425,329000000.0
2009-05-20 09:46:00,1.76425,1.7644,1.76365,1.7639,384800000.0
2009-05-20 09:47:00,1.7639,1.7644,1.7636,1.7643,276200000.0
2009-05-20 09:48:00,1.7646,1.7646,1.7639,1.7642,313800000.0
2009-05-20 09:49:00,1.7642,1.76445,1.764,1.7644,162600000.0
2009-05-20 09:50:00,1.7644,1.7645,1.76375,1.76425,254800000.0
2009-05-20 09:51:00,1.7644,1.7646,1.76375,1.7639,259600000.0
2009-05-20 09:52:00,1.76395,1.7647,1.76395,1.7643,133600000.0
2009-05-20 09:53:00,1.7643,1.7645,1.7637,1.7641,233000000.0
2009-05-20 09:54:00,1.7641,1.7645,1.7637,1.7645,285800000.0
2009-05-20 09:55:00,1.7645,1.7652,1.7644,1.765,210000000.0
2009-05-20 09:56:00,1.76515,1.7658,1.7651,1.7652,276800000.0
2009-05-20 09:57:00,1.7653,1.7661,1.7651,1.7659,263800000.0
2009-05-20 09:58:00,1.7659,1.7662,1.7655,1.766,319400000.0
2009-05-20 09:59:00,1.7658,1.76625,1.7655,1.766,340000000.0
2009-05-20 10:00:00,1.766,1.7661,1.7649,1.76555,378800000.0
2009-05-20 10:01:00,1.7656,1.76565,1.7649,1.76545,202000000.0
2009-05-20 10:02:00,1.7651,1.7655,1.765,1.76515,257300000.0
2009-05-20 10:03:00,1.76515,1.76605,1.765,1.7657,244800000.0
2009-05-20 10:04:00,1.7657,1.76595,1.7653,1.7655,241200000.0
2009-05-20 10:05:00,1.7655,1.7658,1.7651,1.7656,320400000.0
2009-05-20 10:06:00,1.7657,1.7658,1.76505,1.76555,301800000.0
2009-05-20 10:07:00,1.7656,1.7664,1.7655,1.76595,268800000.0
2009-05-20 10:08:00,1.76595,1.76625,1.7655,1.766,191800000.0
2009-05-20 10:09:00,1.76595,1.7661,1.7653,1.76535,218000000.0
2009-05-20 10:10:00,1.7654,1.7659,1.76535,1.7655,246200000.0
2009-05-20 10:11:00,1.76535,1.766,1.7653,1.7656,316000000.0
2009-05-20 10:12:00,1.7656,1.7662,1.7651,1.7655,375000000.0
2009-05-20 10:13:00,1.7655,1.7666,1.76505,1.7665,281200000.0
2009-05-20 10:14:00,1.7667,1.7668,1.76565,1.76635,275800000.0
2009-05-20 10:15:00,1.76635,1.7668,1.76595,1.7664,319800000.0
2009-05-20 10:16:00,1.76645,1.7666,1.76555,1.7656,378400000.0
2009-05-20 10:17:00,1.76565,1.7663,1.76555,1.7663,481200000.0
2009-05-20 10:18:00,1.7663,1.76635,1.76585,1.76605,187200000.0
2009-05-20 10:19:00,1.76595,1.7665,1.7656,1.7658,345800000.0
2009-05-20 10:20:00,1.7658,1.76655,1.7658,1.76625,235200000.0
2009-05-20 10:21:00,1.7662,1.76715,1.76615,1.7663,250400000.0
2009-05-20 10:22:00,1.7663,1.7666,1.7662,1.7663,273400000.0
2009-05-20 10:23:00,1.7663,1.7664,1.7653,1.7661,265600000.0
2009-05-20 10:24:00,1.7663,1.7663,1.76575,1.766,193800000.0
2009-05-20 10:25:00,1.76605,1.7665,1.76545,1.766,312200000.0
2009-05-20 10:26:00,1.766,1.76635,1.7654,1.76555,256000000.0
2009-05-20 10:27:00,1.7656,1.76565,1.7645,1.76515,216200000.0
2009-05-20 10:28:00,1.76515,1.76575,1.76495,1.7657,220000000.0
2009-05-20 10:29:00,1.76575,1.7658,1.765,1.7651,231000000.0
2009-05-20 10:30:00,1.7651,1.76655,1.7651,1.76635,233600000.0
2009-05-20 10:31:00,1.76625,1.76735,1.76615,1.76735,375600000.0
2009-05-20 10:32:00,1.767,1.76735,1.76695,1.767,180600000.0
2009-05-20 10:33:00,1.767,1.76705,1.76575,1.766,191800000.0
2009-05-20 10:34:00,1.766,1.76755,1.766,1.7666,368200000.0
2009-05-20 10:35:00,1.76665,1.7669,1.76635,1.76665,269000000.0
2009-05-20 10:36:00,1.7667,1.7667,1.7662,1.7664,95600000.0
2009-05-20 10:37:00,1.7663,1.76675,1.7658,1.76655,276200000.0
2009-05-20 10:38:00,1.76715,1.76725,1.76695,1.76705,68800000.0
2009-05-20 10:39:00,1.76705,1.7675,1.76685,1.76685,132600000.0
2009-05-20 10:40:00,1.7669,1.76695,1.7665,1.7668,176600000.0
2009-05-20 10:41:00,1.7669,1.7673,1.76605,1.7664,203100000.0
2009-05-20 10:42:00,1.7664,1.76705,1.76615,1.7665,206000000.0
2009-05-20 10:43:00,1.7664,1.7673,1.7664,1.7671,189600000.0
2009-05-20 10:44:00,1.7671,1.76765,1.76685,1.76705,141200000.0
2009-05-20 10:45:00,1.7672,1.76735,1.76655,1.7667,160000000.0
2009-05-20 10:46:00,1.7667,1.76705,1.76645,1.76685,186800000.0
2009-05-20 10:47:00,1.7669,1.76705,1.7663,1.76665,160000000.0
2009-05-20 10:48:00,1.76665,1.7669,1.766,1.76645,175200000.0
2009-05-20 10:49:00,1.76645,1.76655,1.76435,1.76605,282600000.0
2009-05-20 10:50:00,1.76605,1.7662,1.76545,1.7657,164000000.0
2009-05-20 10:51:00,1.76575,1.766,1.7654,1.76555,182800000.0
2009-05-20 10:52:00,1.7656,1.7658,1.7649,1.7655,411000000.0
2009-05-20 10:53:00,1.7655,1.7658,1.76415,1.7652,371400000.0
2009-05-20 10:54:00,1.7652,1.76585,1.76475,1.7652,264000000.0
2009-05-20 10:55:00,1.7653,1.7654,1.764,1.7641,293000000.0
2009-05-20 10:56:00,1.7644,1.7645,1.7638,1.7643,289000000.0
2009-05-20 10:57:00,1.7643,1.7644,1.76385,1.7643,253000000.0
2009-05-20 10:58:00,1.7644,1.765,1.764,1.76465,354000000.0
2009-05-20 10:59:00,1.7647,1.76495,1.7636,1.7641,324200000.0
2009-05-20 11:00:00,1.7642,1.7643,1.7638,1.764,259300000.0
2009-05-20 11:01:00,1.764,1.7648,1.7638,1.7646,181000000.0
2009-05-20 11:02:00,1.7646,1.7651,1.76405,1.7651,161400000.0
2009-05-20 11:03:00,1.7651,1.7651,1.76395,1.76455,222800000.0
2009-05-20 11:04:00,1.76445,1.76615,1.76435,1.7661,277400000.0
2009-05-20 11:05:00,1.76615,1.76615,1.7656,1.7656,298200000.0
2009-05-20 11:06:00,1.7656,1.7657,1.7646,1.7655,316200000.0
2009-05-20 11:07:00,1.7654,1.7665,1.7654,1.7663,334400000.0
2009-05-20 11:08:00,1.76605,1.7663,1.76535,1.7654,406400000.0
2009-05-20 11:09:00,1.7654,1.7656,1.76485,1.76485,302200000.0
2009-05-20 11:10:00,1.765,1.7655,1.76495,1.7653,244400000.0
2009-05-20 11:11:00,1.7652,1.7656,1.76505,1.76555,230400000.0
2009-05-20 11:12:00,1.76545,1.76565,1.76475,1.7652,172400000.0
2009-05-20 11:13:00,1.7652,1.76595,1.765,1.7657,136200000.0
2009-05-20 11:14:00,1.7657,1.766,1.7652,1.766,268000000.0
2009-05-20 11:15:00,1.7656,1.7657,1.7652,1.7657,117400000.0
2009-05-20 11:16:00,1.7657,1.7657,1.7657,1.7657,105600000.0
2009-05-20 11:17:00,1.766,1.7664,1.76565,1.76565,216400000.0
2009-05-20 11:18:00,1.76565,1.7657,1.76565,1.7657,122200000.0
2009-05-20 11:19:00,1.7657,1.7657,1.76525,1.76555,160600000.0
2009-05-20 11:20:00,1.76565,1.7659,1.76475,1.7649,338200000.0
2009-05-20 11:21:00,1.76495,1.7655,1.76485,1.7651,142800000.0
2009-05-20 11:22:00,1.7651,1.7654,1.765,1.7651,85600000.0
2009-05-20 11:23:00,1.7651,1.7659,1.76455,1.7654,337400000.0
2009-05-20 11:24:00,1.7654,1.7659,1.7653,1.7657,307200000.0
2009-05-20 11:25:00,1.7657,1.7664,1.76555,1.7663,266000000.0
2009-05-20 11:26:00,1.7663,1.76645,1.7658,1.76615,169600000.0
2009-05-20 11:27:00,1.7662,1.76655,1.7659,1.76655,178000000.0
2009-05-20 11:28:00,1.7666,1.76665,1.766,1.766,300200000.0
2009-05-20 11:29:00,1.766,1.7663,1.7657,1.76595,198400000.0
2009-05-20 11:30:00,1.76605,1.7665,1.76555,1.7663,314800000.0
2009-05-20 11:31:00,1.76625,1.76645,1.76605,1.7661,144000000.0
2009-05-20 11:32:00,1.766,1.76605,1.7655,1.7658,146200000.0
2009-05-20 11:33:00,1.7657,1.7661,1.7651,1.76545,254000000.0
2009-05-20 11:34:00,1.76545,1.76605,1.7653,1.76575,205600000.0
2009-05-20 11:35:00,1.7659,1.76595,1.7653,1.76555,96800000.0
2009-05-20 11:36:00,1.76555,1.76555,1.7646,1.7649,207000000.0
2009-05-20 11:37:00,1.7649,1.7649,1.7645,1.7647,256800000.0
2009-05-20 11:38:00,1.7647,1.7651,1.7645,1.7649,268200000.0
2009-05-20 11:39:00,1.7649,1.7651,1.7643,1.7646,385800000.0
2009-05-20 11:40:00,1.76475,1.7649,1.76365,1.76425,334400000.0
2009-05-20 11:41:00,1.7643,1.7646,1.76405,1.76435,234200000.0
2009-05-20 11:42:00,1.7645,1.76525,1.7642,1.7647,132000000.0
2009-05-20 11:43:00,1.7645,1.7654,1.7645,1.76495,200400000.0
2009-05-20 11:44:00,1.7651,1.7652,1.76475,1.7649,367000000.0
2009-05-20 11:45:00,1.7649,1.766,1.76445,1.7659,315400000.0
2009-05-20 11:46:00,1.76595,1.7664,1.76575,1.7661,329000000.0
2009-05-20 11:47:00,1.7662,1.76655,1.766,1.7662,194200000.0
2009-05-20 11:48:00,1.7662,1.7664,1.7658,1.7658,240800000.0
2009-05-20 11:49:00,1.76585,1.7662,1.76555,1.7659,218600000.0
2009-05-20 11:50:00,1.766,1.76695,1.76585,1.7663,271800000.0
2009-05-20 11:51:00,1.7663,1.7667,1.766,1.76615,285800000.0
2009-05-20 11:52:00,1.76615,1.7663,1.7655,1.766,309100000.0
2009-05-20 11:53:00,1.76605,1.7669,1.7654,1.7667,139200000.0
2009-05-20 11:54:00,1.76675,1.767,1.76605,1.7669,253800000.0
2009-05-20 11:55:00,1.7669,1.767,1.7661,1.76615,409200000.0
2009-05-20 11:56:00,1.76605,1.767,1.76585,1.767,253400000.0
2009-05-20 11:57:00,1.767,1.76715,1.76665,1.767,215000000.0
2009-05-20 11:58:00,1.7669,1.7671,1.76645,1.767,118800000.0
2009-05-20 11:59:00,1.7669,1.76695,1.7665,1.76675,183600000.0
2009-05-20 12:00:00,1.767,1.76725,1.766,1.7664,281800000.0
2009-05-20 12:01:00,1.76635,1.7665,1.7658,1.76595,188800000.0
2009-05-20 12:02:00,1.766,1.7661,1.7657,1.7661,204800000.0
2009-05-20 12:03:00,1.7661,1.7664,1.7659,1.7663,209800000.0
2009-05-20 12:04:00,1.7666,1.76755,1.7662,1.7675,324400000.0
2009-05-20 12:05:00,1.7675,1.7675,1.7662,1.7663,215400000.0
2009-05-20 12:06:00,1.7663,1.7666,1.76625,1.76645,73600000.0
2009-05-20 12:07:00,1.76645,1.7668,1.76625,1.76645,138600000.0
2009-05-20 12:08:00,1.7664,1.7666,1.7657,1.7659,233200000.0
2009-05-20 12:09:00,1.7659,1.76715,1.7659,1.76715,164000000.0
2009-05-20 12:10:00,1.7672,1.7672,1.76625,1.76625,200400000.0
2009-05-20 12:11:00,1.76625,1.76695,1.76625,1.76675,181600000.0
2009-05-20 12:12:00,1.76675,1.7668,1.76605,1.7664,245600000.0
2009-05-20 12:13:00,1.7664,1.7668,1.76595,1.7668,171000000.0
2009-05-20 12:14:00,1.7668,1.7674,1.76665,1.7669,331800000.0
2009-05-20 12:15:00,1.7669,1.7674,1.7667,1.7672,186800000.0
2009-05-20 12:16:00,1.7673,1.7674,1.76685,1.767,143600000.0
2009-05-20 12:17:00,1.7671,1.7673,1.76665,1.7673,193000000.0
2009-05-20 12:18:00,1.7671,1.7675,1.76655,1.7674,204800000.0
2009-05-20 12:19:00,1.7674,1.76745,1.76665,1.76745,242800000.0
2009-05-20 12:20:00,1.7674,1.768,1.76715,1.768,198100000.0
2009-05-20 12:21:00,1.768,1.7685,1.7678,1.768,183800000.0
2009-05-20 12:22:00,1.7681,1.7699,1.76795,1.76955,318000000.0
2009-05-20 12:23:00,1.76955,1.7704,1.7689,1.769,314000000.0
2009-05-20 12:24:00,1.769,1.7695,1.7685,1.76945,347200000.0
2009-05-20 12:25:00,1.7695,1.7697,1.7687,1.7687,391600000.0
2009-05-20 12:26:00,1.7688,1.7689,1.76815,1.7683,404200000.0
2009-05-20 12:27:00,1.7682,1.7695,1.7682,1.7693,318400000.0
2009-05-20 12:28:00,1.7693,1.7696,1.7687,1.7696,262000000.0
2009-05-20 12:29:00,1.7695,1.77,1.76935,1.7699,245200000.0
2009-05-20 12:30:00,1.77,1.77,1.7692,1.7699,279600000.0
2009-05-20 12:31:00,1.7699,1.7714,1.76965,1.7714,296800000.0
2009-05-20 12:32:00,1.7714,1.77195,1.7712,1.7712,181200000.0
2009-05-20 12:33:00,1.7712,1.7713,1.7706,1.7708,177800000.0
2009-05-20 12:34:00,1.7709,1.77105,1.7698,1.7701,356400000.0
2009-05-20 12:35:00,1.7701,1.7707,1.76955,1.7707,195200000.0
2009-05-20 12:36:00,1.7707,1.7711,1.77055,1.77085,240200000.0
2009-05-20 12:37:00,1.7709,1.7709,1.7696,1.77,307400000.0
2009-05-20 12:38:00,1.7699,1.7716,1.7699,1.7708,169000000.0
2009-05-20 12:39:00,1.771,1.7718,1.77085,1.77135,273800000.0
2009-05-20 12:40:00,1.77155,1.7719,1.7713,1.7718,327600000.0
2009-05-20 12:41:00,1.7718,1.7725,1.77145,1.7725,168900000.0
2009-05-20 12:42:00,1.7725,1.7727,1.77115,1.7712,247000000.0
2009-05-20 12:43:00,1.7714,1.7715,1.771,1.7713,130800000.0
2009-05-20 12:44:00,1.7713,1.7719,1.77105,1.7715,323600000.0
2009-05-20 12:45:00,1.7713,1.7718,1.7704,1.7705,383800000.0
2009-05-20 12:46:00,1.7705,1.7715,1.76965,1.77135,355600000.0
2009-05-20 12:47:00,1.7714,1.77255,1.7714,1.7717,259600000.0
2009-05-20 12:48:00,1.77175,1.77175,1.7696,1.76985,338600000.0
2009-05-20 12:49:00,1.7698,1.7708,1.7693,1.77045,267800000.0
2009-05-20 12:50:00,1.77045,1.7706,1.7699,1.77,154400000.0
2009-05-20 12:51:00,1.77,1.7705,1.7693,1.77025,209400000.0
2009-05-20 12:52:00,1.7702,1.77055,1.76955,1.77055,230600000.0
2009-05-20 12:53:00,1.77055,1.77075,1.7704,1.7705,215600000.0
2009-05-20 12:54:00,1.7704,1.7704,1.7696,1.7702,306600000.0
2009-05-20 12:55:00,1.77015,1.77025,1.76965,1.7701,152400000.0
2009-05-20 12:56:00,1.76995,1.77145,1.76995,1.7712,90300000.0
2009-05-20 12:57:00,1.77115,1.77175,1.77015,1.7703,169600000.0
2009-05-20 12:58:00,1.7703,1.7706,1.7699,1.77055,200600000.0
2009-05-20 12:59:00,1.7706,1.7713,1.77045,1.7712,248200000.0
2009-05-20 13:00:00,1.7714,1.7715,1.7703,1.7704,175400000.0
2009-05-20 13:01:00,1.7704,1.77045,1.7696,1.7699,192200000.0
2009-05-20 13:02:00,1.77005,1.77165,1.77005,1.7715,218700000.0
2009-05-20 13:03:00,1.7715,1.77185,1.7708,1.7709,210600000.0
2009-05-20 13:04:00,1.7709,1.77195,1.7707,1.77175,161000000.0
2009-05-20 13:05:00,1.7718,1.7718,1.77035,1.77045,247000000.0
2009-05-20 13:06:00,1.77045,1.77135,1.77045,1.7711,141400000.0
2009-05-20 13:07:00,1.7711,1.7714,1.7703,1.7705,98000000.0
2009-05-20 13:08:00,1.7706,1.771,1.7705,1.7709,212200000.0
2009-05-20 13:09:00,1.7709,1.7719,1.7709,1.7714,171000000.0
2009-05-20 13:10:00,1.7714,1.7714,1.7708,1.7709,82800000.0
2009-05-20 13:11:00,1.7709,1.77105,1.77085,1.7709,43000000.0
2009-05-20 13:12:00,1.771,1.7714,1.7706,1.7712,99000000.0
2009-05-20 13:13:00,1.77105,1.7711,1.77065,1.771,89600000.0
2009-05-20 13:14:00,1.771,1.771,1.77035,1.7708,75800000.0
2009-05-20 13:15:00,1.7707,1.771,1.7697,1.7698,233800000.0
2009-05-20 13:16:00,1.7698,1.77055,1.7696,1.7705,143600000.0
2009-05-20 13:17:00,1.77035,1.7708,1.7702,1.7706,224800000.0
2009-05-20 13:18:00,1.77065,1.77075,1.7701,1.77075,204600000.0
2009-05-20 13:19:00,1.77085,1.771,1.76975,1.77,340000000.0
2009-05-20 13:20:00,1.77,1.7708,1.76985,1.77015,257400000.0
2009-05-20 13:21:00,1.77015,1.7705,1.76995,1.77,306000000.0
2009-05-20 13:22:00,1.7699,1.77035,1.7694,1.7694,370200000.0
2009-05-20 13:23:00,1.7694,1.7699,1.7693,1.76945,174000000.0
2009-05-20 13:24:00,1.76945,1.7699,1.7682,1.7683,400900000.0
2009-05-20 13:25:00,1.7683,1.76935,1.7681,1.76915,260000000.0
2009-05-20 13:26:00,1.76915,1.76925,1.76825,1.7687,344000000.0
2009-05-20 13:27:00,1.7687,1.7687,1.76785,1.76845,274800000.0
2009-05-20 13:28:00,1.76845,1.76885,1.7684,1.76865,173200000.0
2009-05-20 13:29:00,1.7687,1.76875,1.7684,1.7687,216400000.0
2009-05-20 13:30:00,1.7687,1.76885,1.7681,1.7687,189600000.0
2009-05-20 13:31:00,1.7687,1.7688,1.76795,1.7683,244600000.0
2009-05-20 13:32:00,1.7683,1.7684,1.7678,1.76795,121600000.0
2009-05-20 13:33:00,1.76785,1.76815,1.7678,1.76795,155600000.0
2009-05-20 13:34:00,1.768,1.7682,1.76615,1.7669,247800000.0
2009-05-20 13:35:00,1.7669,1.76725,1.76655,1.76665,187400000.0
2009-05-20 13:36:00,1.76665,1.7668,1.7663,1.76665,185600000.0
2009-05-20 13:37:00,1.7667,1.7668,1.76625,1.7663,319800000.0
2009-05-20 13:38:00,1.766,1.7661,1.7647,1.765,422400000.0
2009-05-20 13:39:00,1.765,1.7657,1.76455,1.7657,336700000.0
2009-05-20 13:40:00,1.7658,1.76625,1.7655,1.7661,274200000.0
2009-05-20 13:41:00,1.76605,1.76605,1.76495,1.7659,280000000.0
2009-05-20 13:42:00,1.7659,1.7664,1.7651,1.76525,301800000.0
2009-05-20 13:43:00,1.76515,1.7654,1.764,1.7644,347600000.0
2009-05-20 13:44:00,1.76495,1.7658,1.76465,1.76565,196400000.0
2009-05-20 13:45:00,1.76575,1.7658,1.76495,1.7653,201400000.0
2009-05-20 13:46:00,1.76535,1.76545,1.7648,1.7653,196000000.0
2009-05-20 13:47:00,1.7654,1.7656,1.7636,1.7641,267200000.0
2009-05-20 13:48:00,1.76425,1.765,1.7639,1.7647,138600000.0
2009-05-20 13:49:00,1.76465,1.7648,1.76375,1.76395,205600000.0
2009-05-20 13:50:00,1.76405,1.76465,1.76405,1.76445,156300000.0
2009-05-20 13:51:00,1.7645,1.76465,1.7639,1.7643,145400000.0
2009-05-20 13:52:00,1.7643,1.7644,1.76395,1.7641,156400000.0
2009-05-20 13:53:00,1.764,1.7648,1.76395,1.7644,279000000.0
2009-05-20 13:54:00,1.76435,1.76445,1.7639,1.7639,286200000.0
2009-05-20 13:55:00,1.7639,1.76465,1.7639,1.76435,142800000.0
2009-05-20 13:56:00,1.7643,1.76565,1.7642,1.7653,187000000.0
2009-05-20 13:57:00,1.7653,1.7656,1.7651,1.76525,89600000.0
2009-05-20 13:58:00,1.76555,1.7664,1.76495,1.7651,208400000.0
2009-05-20 13:59:00,1.76515,1.76565,1.76495,1.7655,243600000.0
2009-05-20 14:00:00,1.7655,1.7661,1.76545,1.76585,360600000.0
2009-05-20 14:01:00,1.76585,1.76605,1.76555,1.76595,246200000.0
2009-05-20 14:02:00,1.76605,1.76645,1.7653,1.7654,350200000.0
2009-05-20 14:03:00,1.7655,1.7662,1.7653,1.7662,245800000.0
2009-05-20 14:04:00,1.7662,1.7662,1.7656,1.7657,172600000.0
2009-05-20 14:05:00,1.7656,1.76605,1.76555,1.76585,182800000.0
2009-05-20 14:06:00,1.7659,1.7661,1.76535,1.76565,188000000.0
2009-05-20 14:07:00,1.76565,1.766,1.76485,1.76555,310000000.0
2009-05-20 14:08:00,1.76555,1.7662,1.7653,1.7656,233800000.0
2009-05-20 14:09:00,1.76575,1.7659,1.76465,1.7655,315800000.0
2009-05-20 14:10:00,1.7655,1.7655,1.76475,1.7648,214400000.0
2009-05-20 14:11:00,1.7649,1.76585,1.76475,1.7653,365400000.0
2009-05-20 14:12:00,1.7649,1.7658,1.7649,1.7657,292800000.0
2009-05-20 14:13:00,1.7657,1.76585,1.76505,1.7651,357600000.0
2009-05-20 14:14:00,1.7651,1.7655,1.7648,1.7651,317800000.0
2009-05-20 14:15:00,1.7652,1.76595,1.76505,1.7655,222400000.0
2009-05-20 14:16:00,1.7653,1.76605,1.76525,1.7656,161200000.0
2009-05-20 14:17:00,1.76565,1.76585,1.76495,1.76565,110800000.0
2009-05-20 14:18:00,1.76565,1.766,1.76545,1.7658,98000000.0
2009-05-20 14:19:00,1.76575,1.76575,1.7652,1.7654,151400000.0
2009-05-20 14:20:00,1.7655,1.7657,1.7642,1.7644,234400000.0
2009-05-20 14:21:00,1.7644,1.76465,1.7641,1.7645,197000000.0
2009-05-20 14:22:00,1.76435,1.7649,1.7643,1.7649,277200000.0
2009-05-20 14:23:00,1.76475,1.7652,1.76325,1.7638,228900000.0
2009-05-20 14:24:00,1.7631,1.7641,1.763,1.7636,189800000.0
2009-05-20 14:25:00,1.7634,1.7637,1.7629,1.7633,320800000.0
2009-05-20 14:26:00,1.7633,1.76345,1.76235,1.7625,251200000.0
2009-05-20 14:27:00,1.7625,1.7628,1.7621,1.7627,311600000.0
2009-05-20 14:28:00,1.7627,1.76325,1.76235,1.76325,292600000.0
2009-05-20 14:29:00,1.76335,1.7638,1.7626,1.76305,298200000.0
2009-05-20 14:30:00,1.76305,1.76355,1.7626,1.76345,193800000.0
2009-05-20 14:31:00,1.76345,1.764,1.76235,1.76355,303200000.0
2009-05-20 14:32:00,1.76355,1.76395,1.7632,1.76355,371600000.0
2009-05-20 14:33:00,1.7635,1.7638,1.7631,1.76315,226000000.0
2009-05-20 14:34:00,1.7632,1.7634,1.76255,1.76265,298400000.0
2009-05-20 14:35:00,1.76275,1.76325,1.7624,1.76275,290600000.0
2009-05-20 14:36:00,1.7627,1.7632,1.76205,1.76245,215600000.0
2009-05-20 14:37:00,1.76235,1.7628,1.76205,1.76245,216800000.0
2009-05-20 14:38:00,1.76265,1.76335,1.76245,1.76255,242200000.0
2009-05-20 14:39:00,1.76275,1.76365,1.7623,1.763,168700000.0
2009-05-20 14:40:00,1.763,1.7644,1.76285,1.7636,213100000.0
2009-05-20 14:41:00,1.76375,1.76485,1.76335,1.7634,240500000.0
2009-05-20 14:42:00,1.76335,1.76405,1.7633,1.7636,192200001.0
2009-05-20 14:43:00,1.76355,1.7645,1.7635,1.76395,273600000.0
2009-05-20 14:44:00,1.764,1.76435,1.7637,1.7638,220200000.0
2009-05-20 14:45:00,1.76375,1.764,1.76335,1.76355,178400000.0
2009-05-20 14:46:00,1.7635,1.76365,1.76315,1.76365,129000000.0
2009-05-20 14:47:00,1.76375,1.76385,1.76325,1.7634,199400000.0
2009-05-20 14:48:00,1.76335,1.7635,1.7627,1.76315,184400000.0
2009-05-20 14:49:00,1.76315,1.76315,1.7626,1.76275,157200000.0
2009-05-20 14:50:00,1.76275,1.7629,1.76195,1.76255,213200000.0
2009-05-20 14:51:00,1.7625,1.7628,1.76225,1.7626,275800000.0
2009-05-20 14:52:00,1.7626,1.76315,1.7626,1.7628,276200000.0
2009-05-20 14:53:00,1.76275,1.76305,1.76265,1.763,299600000.0
2009-05-20 14:54:00,1.76285,1.7632,1.76265,1.7627,256200000.0
2009-05-20 14:55:00,1.7628,1.7634,1.76245,1.7633,383600000.0
2009-05-20 14:56:00,1.7632,1.7634,1.7628,1.763,215800000.0
2009-05-20 14:57:00,1.7629,1.7636,1.7628,1.7634,402800000.0
2009-05-20 14:58:00,1.7634,1.7634,1.76245,1.7626,328000000.0
2009-05-20 14:59:00,1.7627,1.76295,1.76255,1.7627,212800000.0
2009-05-20 15:00:00,1.7627,1.7628,1.76255,1.76255,247600000.0
2009-05-20 15:01:00,1.76255,1.7633,1.76255,1.7631,298400000.0
2009-05-20 15:02:00,1.7632,1.7633,1.76255,1.7628,428200000.0
2009-05-20 15:03:00,1.7628,1.7634,1.7627,1.7632,355400000.0
2009-05-20 15:04:00,1.7632,1.76385,1.76315,1.7637,245800000.0
2009-05-20 15:05:00,1.7639,1.7642,1.76375,1.76405,365400000.0
2009-05-20 15:06:00,1.76405,1.7642,1.76365,1.7638,269600000.0
2009-05-20 15:07:00,1.7638,1.76425,1.7636,1.7641,285800000.0
2009-05-20 15:08:00,1.7641,1.7644,1.76375,1.76395,546800000.0
2009-05-20 15:09:00,1.76395,1.7645,1.7639,1.7642,355600000.0
2009-05-20 15:10:00,1.7642,1.76475,1.7638,1.76435,292800000.0
2009-05-20 15:11:00,1.76435,1.76465,1.764,1.7645,237000000.0
2009-05-20 15:12:00,1.7645,1.7648,1.76395,1.76405,241200000.0
2009-05-20 15:13:00,1.76405,1.7646,1.76395,1.7645,199600000.0
2009-05-20 15:14:00,1.7645,1.76535,1.7645,1.7651,231800000.0
2009-05-20 15:15:00,1.76505,1.7654,1.7647,1.76495,407000000.0
2009-05-20 15:16:00,1.76505,1.7651,1.76445,1.76495,247400000.0
2009-05-20 15:17:00,1.765,1.76545,1.765,1.7653,213000000.0
2009-05-20 15:18:00,1.76535,1.7655,1.7649,1.7652,282000000.0
2009-05-20 15:19:00,1.76515,1.7653,1.7648,1.76495,270200000.0
2009-05-20 15:20:00,1.76485,1.76505,1.76425,1.7645,327000000.0
2009-05-20 15:21:00,1.76455,1.76505,1.7643,1.76455,355200000.0
2009-05-20 15:22:00,1.76455,1.76515,1.7644,1.765,446200000.0
2009-05-20 15:23:00,1.765,1.7652,1.7644,1.76465,380600000.0
2009-05-20 15:24:00,1.76465,1.76515,1.7645,1.76495,174400000.0
2009-05-20 15:25:00,1.765,1.7657,1.7648,1.7653,324400000.0
2009-05-20 15:26:00,1.7652,1.7655,1.7652,1.7654,230200000.0
2009-05-20 15:27:00,1.7654,1.7657,1.7648,1.76555,263200000.0
2009-05-20 15:28:00,1.7655,1.7658,1.76515,1.76565,222400000.0
2009-05-20 15:29:00,1.76555,1.76595,1.76535,1.7655,211600000.0
2009-05-20 15:30:00,1.76565,1.76565,1.7651,1.76545,300800000.0
2009-05-20 15:31:00,1.76535,1.76545,1.76495,1.76495,423800000.0
2009-05-20 15:32:00,1.76485,1.76535,1.7648,1.765,279200000.0
2009-05-20 15:33:00,1.765,1.76525,1.764,1.7641,310000000.0
2009-05-20 15:34:00,1.764,1.7648,1.76395,1.76455,303800000.0
2009-05-20 15:35:00,1.76455,1.76525,1.7636,1.765,335800000.0
2009-05-20 15:36:00,1.765,1.7657,1.76475,1.7654,214000000.0
2009-05-20 15:37:00,1.7654,1.7659,1.765,1.76525,280600000.0
2009-05-20 15:38:00,1.76525,1.7659,1.765,1.7658,266600000.0
2009-05-20 15:39:00,1.76585,1.76655,1.76505,1.7661,276600000.0
2009-05-20 15:40:00,1.766,1.766,1.76515,1.76555,237800000.0
2009-05-20 15:41:00,1.76555,1.76635,1.76535,1.76555,241000000.0
2009-05-20 15:42:00,1.7656,1.7665,1.76495,1.7661,266600000.0
2009-05-20 15:43:00,1.76555,1.76705,1.7655,1.7667,238000000.0
2009-05-20 15:44:00,1.7666,1.7677,1.76625,1.76705,342200000.0
2009-05-20 15:45:00,1.7671,1.76735,1.76595,1.7673,315400000.0
2009-05-20 15:46:00,1.7673,1.76825,1.76695,1.76755,358600000.0
2009-05-20 15:47:00,1.7675,1.7686,1.7675,1.7683,381000000.0
2009-05-20 15:48:00,1.7683,1.7685,1.76705,1.7673,429400000.0
2009-05-20 15:49:00,1.7673,1.7681,1.76675,1.7669,335000000.0
2009-05-20 15:50:00,1.7671,1.7673,1.7666,1.7673,426200000.0
2009-05-20 15:51:00,1.7673,1.7676,1.7667,1.7674,345200000.0
2009-05-20 15:52:00,1.7676,1.7679,1.76665,1.7673,431800000.0
2009-05-20 15:53:00,1.7673,1.7674,1.76645,1.7673,352000000.0
2009-05-20 15:54:00,1.7675,1.76815,1.76645,1.76655,357400000.0
2009-05-20 15:55:00,1.76655,1.76815,1.7663,1.7679,225800000.0
2009-05-20 15:56:00,1.7679,1.7681,1.767,1.7678,372400000.0
2009-05-20 15:57:00,1.7679,1.7687,1.7676,1.7683,252200000.0
2009-05-20 15:58:00,1.7684,1.76875,1.7676,1.76865,311800000.0
2009-05-20 15:59:00,1.76845,1.76875,1.76785,1.76835,351600000.0
2009-05-20 16:00:00,1.7684,1.7684,1.76685,1.7672,364200000.0
2009-05-20 16:01:00,1.76735,1.76775,1.76585,1.76645,468400000.0
2009-05-20 16:02:00,1.76645,1.7667,1.766,1.7667,389600000.0
2009-05-20 16:03:00,1.7666,1.76675,1.76585,1.76595,444800000.0
2009-05-20 16:04:00,1.7661,1.76615,1.7657,1.7659,222000000.0
2009-05-20 16:05:00,1.7659,1.7671,1.7659,1.76695,103200000.0
2009-05-20 16:06:00,1.76695,1.76735,1.7663,1.76675,133200000.0
2009-05-20 16:07:00,1.76665,1.7673,1.7665,1.7672,138600000.0
2009-05-20 16:08:00,1.76715,1.76735,1.76655,1.76665,193000000.0
2009-05-20 16:09:00,1.76675,1.76735,1.76635,1.7669,158600000.0
2009-05-20 16:10:00,1.7669,1.7676,1.7667,1.7671,236000000.0
2009-05-20 16:11:00,1.7671,1.7675,1.76695,1.7671,352600000.0
2009-05-20 16:12:00,1.767,1.7673,1.76615,1.76635,430800000.0
2009-05-20 16:13:00,1.76635,1.7666,1.76615,1.76655,312800000.0
2009-05-20 16:14:00,1.7667,1.7671,1.76605,1.76655,391800000.0
2009-05-20 16:15:00,1.76665,1.76675,1.766,1.7661,442000000.0
2009-05-20 16:16:00,1.7661,1.7669,1.766,1.7668,459800000.0
2009-05-20 16:17:00,1.7668,1.76745,1.7666,1.7671,439200000.0
2009-05-20 16:18:00,1.767,1.7671,1.7666,1.7669,459400000.0
2009-05-20 16:19:00,1.7668,1.7672,1.7665,1.7671,330200000.0
2009-05-20 16:20:00,1.7672,1.7672,1.7662,1.7668,363400000.0
2009-05-20 16:21:00,1.76685,1.7671,1.7664,1.7667,378600000.0
2009-05-20 16:22:00,1.7667,1.7667,1.76595,1.7663,331200000.0
2009-05-20 16:23:00,1.7662,1.7674,1.76585,1.767,359800000.0
2009-05-20 16:24:00,1.76705,1.7676,1.76705,1.76715,350000000.0
2009-05-20 16:25:00,1.7672,1.76725,1.76645,1.76665,303200000.0
2009-05-20 16:26:00,1.76665,1.76765,1.7664,1.7674,246000000.0
2009-05-20 16:27:00,1.7674,1.76905,1.76725,1.7687,316400000.0
2009-05-20 16:28:00,1.7685,1.76895,1.7683,1.7686,387600000.0
2009-05-20 16:29:00,1.7686,1.7691,1.7682,1.7686,365600000.0
2009-05-20 16:30:00,1.76845,1.76865,1.7675,1.7678,323600000.0
2009-05-20 16:31:00,1.768,1.76865,1.7675,1.76805,314200000.0
2009-05-20 16:32:00,1.7681,1.7685,1.7675,1.7678,306000000.0
2009-05-20 16:33:00,1.7678,1.7695,1.7676,1.7695,348000000.0
2009-05-20 16:34:00,1.76935,1.77005,1.7693,1.7699,312000000.0
2009-05-20 16:35:00,1.77,1.77015,1.7691,1.7693,216400000.0
2009-05-20 16:36:00,1.7693,1.7696,1.76875,1.76905,178200000.0
2009-05-20 16:37:00,1.76905,1.7691,1.7687,1.76895,207800000.0
2009-05-20 16:38:00,1.769,1.76915,1.7687,1.7689,184400000.0
2009-05-20 16:39:00,1.769,1.7692,1.76865,1.76885,131200000.0
2009-05-20 16:40:00,1.76895,1.76895,1.7681,1.7681,156400000.0
2009-05-20 16:41:00,1.7681,1.76905,1.768,1.769,120400000.0
2009-05-20 16:42:00,1.76905,1.7694,1.7687,1.7694,371600000.0
2009-05-20 16:43:00,1.7694,1.7694,1.76885,1.7693,272600000.0
2009-05-20 16:44:00,1.7693,1.7694,1.76815,1.7685,340000000.0
2009-05-20 16:45:00,1.7683,1.7685,1.7678,1.7684,277400000.0
2009-05-20 16:46:00,1.7684,1.7685,1.76795,1.7684,262400000.0
2009-05-20 16:47:00,1.7684,1.7686,1.76805,1.7683,264600000.0
2009-05-20 16:48:00,1.7682,1.7689,1.7678,1.7686,315400000.0
2009-05-20 16:49:00,1.76855,1.7691,1.7683,1.7684,152200000.0
2009-05-20 16:50:00,1.76835,1.7687,1.768,1.7681,176000000.0
2009-05-20 16:51:00,1.7681,1.76835,1.76775,1.768,258600000.0
2009-05-20 16:52:00,1.7681,1.7685,1.76785,1.76845,227600000.0
2009-05-20 16:53:00,1.76845,1.7689,1.768,1.76825,373200000.0
2009-05-20 16:54:00,1.7683,1.7686,1.7678,1.7682,250000000.0
2009-05-20 16:55:00,1.7683,1.7693,1.7681,1.7692,229600000.0
2009-05-20 16:56:00,1.7693,1.7699,1.76885,1.7692,235400000.0
2009-05-20 16:57:00,1.7692,1.7698,1.76915,1.7694,134000000.0
2009-05-20 16:58:00,1.7694,1.77,1.7694,1.76985,109400000.0
2009-05-20 16:59:00,1.76985,1.7703,1.7692,1.7703,212200000.0
2009-05-20 17:00:00,1.77035,1.7706,1.7697,1.77035,223200000.0
2009-05-20 17:01:00,1.77035,1.77115,1.7699,1.77115,147600000.0
2009-05-20 17:02:00,1.7712,1.7713,1.7704,1.77095,359000000.0
2009-05-20 17:03:00,1.7709,1.771,1.77025,1.77045,140800000.0
2009-05-20 17:04:00,1.7704,1.7709,1.7703,1.7707,237400000.0
2009-05-20 17:05:00,1.77065,1.7707,1.76985,1.76985,206200000.0
2009-05-20 17:06:00,1.76985,1.77005,1.7696,1.7697,155800000.0
2009-05-20 17:07:00,1.7697,1.77015,1.7694,1.76955,101000000.0
2009-05-20 17:08:00,1.7695,1.7709,1.7694,1.7706,77200000.0
2009-05-20 17:09:00,1.7705,1.77155,1.77045,1.77135,73800000.0
2009-05-20 17:10:00,1.77135,1.77135,1.7701,1.77055,185800000.0
2009-05-20 17:11:00,1.77065,1.7709,1.7705,1.7709,192000000.0
2009-05-20 17:12:00,1.77085,1.77115,1.77045,1.7708,248400000.0
2009-05-20 17:13:00,1.77075,1.7711,1.7706,1.7708,220400000.0
2009-05-20 17:14:00,1.77075,1.77075,1.76965,1.76985,148200000.0
2009-05-20 17:15:00,1.7699,1.7703,1.76945,1.7696,283800000.0
2009-05-20 17:16:00,1.7694,1.7703,1.7694,1.7699,278200000.0
2009-05-20 17:17:00,1.77,1.7709,1.7699,1.77015,405200000.0
2009-05-20 17:18:00,1.77,1.7704,1.7696,1.77015,301800000.0
2009-05-20 17:19:00,1.7703,1.77115,1.7701,1.77085,303600000.0
2009-05-20 17:20:00,1.7709,1.7713,1.77075,1.77085,170400000.0
2009-05-20 17:21:00,1.77085,1.7715,1.77085,1.77115,184000000.0
2009-05-20 17:22:00,1.77115,1.7716,1.7707,1.77085,168600000.0
2009-05-20 17:23:00,1.77105,1.77105,1.7703,1.7703,205600000.0
2009-05-20 17:24:00,1.76995,1.7717,1.76995,1.7715,232600000.0
2009-05-20 17:25:00,1.7715,1.7715,1.7706,1.7712,272800000.0
2009-05-20 17:26:00,1.7711,1.7714,1.77045,1.7713,264800000.0
2009-05-20 17:27:00,1.7712,1.7714,1.7702,1.7707,369600000.0
2009-05-20 17:28:00,1.77065,1.7709,1.7701,1.7703,391800000.0
2009-05-20 17:29:00,1.7703,1.7708,1.77015,1.77025,274400000.0
2009-05-20 17:30:00,1.7704,1.7708,1.7698,1.77015,250400000.0
2009-05-20 17:31:00,1.7701,1.7702,1.7694,1.7697,364000000.0
2009-05-20 17:32:00,1.7697,1.7701,1.76935,1.7697,314800000.0
2009-05-20 17:33:00,1.76975,1.77,1.7687,1.769,326400000.0
2009-05-20 17:34:00,1.769,1.7692,1.7687,1.7691,220800000.0
2009-05-20 17:35:00,1.7692,1.7692,1.7684,1.7687,317800000.0
2009-05-20 17:36:00,1.7687,1.7688,1.7679,1.7683,371800000.0
2009-05-20 17:37:00,1.7685,1.7686,1.7676,1.7679,286200000.0
2009-05-20 17:38:00,1.7679,1.76865,1.76755,1.76815,255200000.0
2009-05-20 17:39:00,1.76815,1.76845,1.76745,1.76815,186200000.0
2009-05-20 17:40:00,1.7678,1.7688,1.76765,1.76805,204000000.0
2009-05-20 17:41:00,1.76815,1.7685,1.76755,1.7684,165800000.0
2009-05-20 17:42:00,1.7684,1.76855,1.7675,1.76825,363000000.0
2009-05-20 17:43:00,1.76775,1.7688,1.7676,1.7688,257600000.0
2009-05-20 17:44:00,1.76845,1.7686,1.768,1.7686,300200000.0
2009-05-20 17:45:00,1.7687,1.76895,1.768,1.76835,316600000.0
2009-05-20 17:46:00,1.76835,1.7688,1.76805,1.7681,301800000.0
2009-05-20 17:47:00,1.768,1.7686,1.7679,1.768,323200000.0
2009-05-20 17:48:00,1.76805,1.76935,1.7679,1.7688,258200000.0
2009-05-20 17:49:00,1.76885,1.7689,1.76845,1.7687,246000000.0
2009-05-20 17:50:00,1.7687,1.76915,1.7681,1.7687,197200000.0
2009-05-20 17:51:00,1.7687,1.7696,1.76865,1.76935,257600000.0
2009-05-20 17:52:00,1.7695,1.7699,1.76915,1.76975,252200000.0
2009-05-20 17:53:00,1.7697,1.7704,1.7696,1.7702,187200000.0
2009-05-20 17:54:00,1.7703,1.7709,1.7701,1.7707,126600000.0
2009-05-20 17:55:00,1.77075,1.7708,1.77025,1.77045,166200000.0
2009-05-20 17:56:00,1.7704,1.7706,1.76985,1.7701,240000000.0
2009-05-20 17:57:00,1.7701,1.7707,1.76995,1.77035,196800000.0
2009-05-20 17:58:00,1.7704,1.7716,1.7704,1.77135,235800000.0
2009-05-20 17:59:00,1.77125,1.77155,1.77075,1.77155,218600000.0
2009-05-20 18:00:00,1.77155,1.7718,1.77125,1.7717,195000000.0
2009-05-20 18:01:00,1.7717,1.7721,1.77155,1.7721,192400000.0
2009-05-20 18:02:00,1.7721,1.7724,1.77175,1.7722,293600000.0
2009-05-20 18:03:00,1.7722,1.7723,1.7719,1.7721,381400000.0
2009-05-20 18:04:00,1.772,1.7724,1.77145,1.77155,174600000.0
2009-05-20 18:05:00,1.77155,1.7724,1.77155,1.7717,232200000.0
2009-05-20 18:06:00,1.7717,1.7723,1.77145,1.77145,228000000.0
2009-05-20 18:07:00,1.7715,1.77185,1.77085,1.77135,183800000.0
2009-05-20 18:08:00,1.7713,1.77205,1.7711,1.7717,166800000.0
2009-05-20 18:09:00,1.7717,1.773,1.7717,1.7728,236000000.0
2009-05-20 18:10:00,1.7728,1.7731,1.7724,1.77245,236200000.0
2009-05-20 18:11:00,1.77255,1.7729,1.7719,1.7729,186600000.0
2009-05-20 18:12:00,1.7728,1.773,1.77145,1.77145,216800000.0
2009-05-20 18:13:00,1.7715,1.7721,1.77145,1.772,158800000.0
2009-05-20 18:14:00,1.772,1.7721,1.7709,1.7709,121200000.0
2009-05-20 18:15:00,1.771,1.7712,1.7708,1.771,135200000.0
2009-05-20 18:16:00,1.771,1.7711,1.7706,1.7708,281200000.0
2009-05-20 18:17:00,1.7708,1.7714,1.77065,1.7709,273600000.0
2009-05-20 18:18:00,1.7709,1.7718,1.7708,1.7713,261000000.0
2009-05-20 18:19:00,1.7713,1.7714,1.7709,1.77105,118400000.0
2009-05-20 18:20:00,1.771,1.7712,1.7706,1.7711,135600000.0
2009-05-20 18:21:00,1.7711,1.7716,1.77105,1.7716,115600000.0
2009-05-20 18:22:00,1.7715,1.7718,1.771,1.77145,130000000.0
2009-05-20 18:23:00,1.7716,1.7718,1.7712,1.7716,116800000.0
2009-05-20 18:24:00,1.7716,1.7718,1.7712,1.7718,217800000.0
2009-05-20 18:25:00,1.7717,1.7723,1.77165,1.77165,188400000.0
2009-05-20 18:26:00,1.77165,1.7718,1.7714,1.7716,162600000.0
2009-05-20 18:27:00,1.77165,1.7719,1.77135,1.7715,201000000.0
2009-05-20 18:28:00,1.7715,1.7719,1.77145,1.7719,143800000.0
2009-05-20 18:29:00,1.7718,1.7722,1.7717,1.77195,79600000.0
2009-05-20 18:30:00,1.77195,1.7723,1.7716,1.77195,143400000.0
2009-05-20 18:31:00,1.77185,1.7721,1.77165,1.7721,178400000.0
2009-05-20 18:32:00,1.7719,1.7722,1.77135,1.77155,259200000.0
2009-05-20 18:33:00,1.77155,1.7724,1.77105,1.7718,286400000.0
2009-05-20 18:34:00,1.7718,1.7727,1.77155,1.77215,311800000.0
2009-05-20 18:35:00,1.77215,1.7734,1.77215,1.77315,209600000.0
2009-05-20 18:36:00,1.7733,1.77345,1.7729,1.7729,154400000.0
2009-05-20 18:37:00,1.7729,1.7738,1.7729,1.7732,301800000.0
2009-05-20 18:38:00,1.7732,1.7736,1.77305,1.7735,240400000.0
2009-05-20 18:39:00,1.77355,1.774,1.7734,1.7735,228400000.0
2009-05-20 18:40:00,1.7737,1.7739,1.7732,1.7738,250400000.0
2009-05-20 18:41:00,1.7737,1.7741,1.7732,1.77395,163000000.0
2009-05-20 18:42:00,1.77395,1.7744,1.77385,1.7742,112400000.0
2009-05-20 18:43:00,1.7742,1.7747,1.7741,1.7745,105200000.0
2009-05-20 18:44:00,1.7746,1.7747,1.7736,1.7741,244000000.0
2009-05-20 18:45:00,1.7742,1.7742,1.7734,1.774,290000000.0
2009-05-20 18:46:00,1.7739,1.7741,1.7733,1.7733,125200000.0
2009-05-20 18:47:00,1.7733,1.7733,1.7721,1.7725,331800000.0
2009-05-20 18:48:00,1.7725,1.7726,1.772,1.772,52200000.0
2009-05-20 18:49:00,1.7719,1.7722,1.77155,1.7719,208800000.0
2009-05-20 18:50:00,1.772,1.7723,1.7717,1.7723,121000000.0
2009-05-20 18:51:00,1.7724,1.7726,1.77175,1.7725,235400000.0
2009-05-20 18:52:00,1.7725,1.773,1.77195,1.7729,295800000.0
2009-05-20 18:53:00,1.7731,1.7731,1.77225,1.7726,159800000.0
2009-05-20 18:54:00,1.7726,1.7729,1.7721,1.7726,252400000.0
2009-05-20 18:55:00,1.7726,1.7729,1.7725,1.7728,201400000.0
2009-05-20 18:56:00,1.7727,1.7729,1.7724,1.7728,186200000.0
2009-05-20 18:57:00,1.7727,1.7741,1.7723,1.7735,379200000.0
2009-05-20 18:58:00,1.7735,1.7746,1.77335,1.7744,350000000.0
2009-05-20 18:59:00,1.7744,1.7757,1.7744,1.7754,244200000.0
2009-05-20 19:00:00,1.7755,1.7758,1.7751,1.7755,231600000.0
2009-05-20 19:01:00,1.7755,1.7758,1.77475,1.7752,215200000.0
2009-05-20 19:02:00,1.7752,1.77565,1.77465,1.7749,200200000.0
2009-05-20 19:03:00,1.7749,1.775,1.77345,1.7742,266400000.0
2009-05-20 19:04:00,1.7742,1.7746,1.7737,1.77395,182800000.0
2009-05-20 19:05:00,1.77395,1.7748,1.7738,1.7744,283000000.0
2009-05-20 19:06:00,1.7746,1.7747,1.77405,1.7742,101000000.0
2009-05-20 19:07:00,1.77425,1.7747,1.77365,1.7738,160400000.0
2009-05-20 19:08:00,1.7738,1.7748,1.7735,1.774,316400000.0
2009-05-20 19:09:00,1.7741,1.7743,1.77365,1.7742,269400000.0
2009-05-20 19:10:00,1.7742,1.7748,1.77375,1.7747,351600000.0
2009-05-20 19:11:00,1.7747,1.7751,1.77465,1.7749,147000000.0
2009-05-20 19:12:00,1.7749,1.775,1.7742,1.7745,158400000.0
2009-05-20 19:13:00,1.7745,1.7753,1.7745,1.7749,300400000.0
2009-05-20 19:14:00,1.7749,1.7754,1.77475,1.775,226200000.0
2009-05-20 19:15:00,1.775,1.775,1.77405,1.7746,290800000.0
2009-05-20 19:16:00,1.7744,1.7749,1.7742,1.7748,318200000.0
2009-05-20 19:17:00,1.7748,1.7754,1.7743,1.77435,218600000.0
2009-05-20 19:18:00,1.7743,1.7748,1.77425,1.7748,201000000.0
2009-05-20 19:19:00,1.7748,1.7756,1.7746,1.7755,158000000.0
2009-05-20 19:20:00,1.77535,1.7761,1.77525,1.776,279800000.0
2009-05-20 19:21:00,1.77605,1.7761,1.7749,1.775,300200000.0
2009-05-20 19:22:00,1.77495,1.7755,1.7748,1.7755,160000000.0
2009-05-20 19:23:00,1.7755,1.7761,1.77535,1.7754,206800000.0
2009-05-20 19:24:00,1.77535,1.776,1.77535,1.77565,297600000.0
2009-05-20 19:25:00,1.77565,1.7759,1.7754,1.7757,288200000.0
2009-05-20 19:26:00,1.7757,1.7759,1.7755,1.7758,100200000.0
2009-05-20 19:27:00,1.7758,1.77595,1.775,1.7756,241400000.0
2009-05-20 19:28:00,1.7756,1.77575,1.77465,1.7749,220200000.0
2009-05-20 19:29:00,1.7749,1.7757,1.77465,1.7748,252000000.0
2009-05-20 19:30:00,1.7748,1.7753,1.77445,1.7749,268600000.0
2009-05-20 19:31:00,1.7749,1.775,1.7743,1.77465,232600000.0
2009-05-20 19:32:00,1.77465,1.7751,1.77395,1.77395,152400000.0
2009-05-20 19:33:00,1.774,1.7745,1.77375,1.7742,212200000.0
2009-05-20 19:34:00,1.7743,1.7745,1.774,1.7744,253400000.0
2009-05-20 19:35:00,1.7744,1.7746,1.7741,1.7746,195000000.0
2009-05-20 19:36:00,1.7745,1.7745,1.7736,1.7739,217400000.0
2009-05-20 19:37:00,1.7737,1.7741,1.77325,1.7736,202800000.0
2009-05-20 19:38:00,1.7736,1.7736,1.7728,1.7732,216800000.0
2009-05-20 19:39:00,1.7732,1.7736,1.773,1.7733,225800000.0
2009-05-20 19:40:00,1.7733,1.7733,1.7729,1.77315,264400000.0
2009-05-20 19:41:00,1.7729,1.7729,1.77185,1.7725,250200000.0
2009-05-20 19:42:00,1.7725,1.7729,1.77195,1.7723,368800000.0
2009-05-20 19:43:00,1.7723,1.7733,1.77215,1.7733,353000000.0
2009-05-20 19:44:00,1.7733,1.7739,1.77275,1.7737,329200000.0
2009-05-20 19:45:00,1.7738,1.7743,1.7737,1.7741,164200000.0
2009-05-20 19:46:00,1.7743,1.7743,1.7734,1.77385,374000000.0
2009-05-20 19:47:00,1.7739,1.7739,1.77335,1.7739,264000000.0
2009-05-20 19:48:00,1.7738,1.7744,1.77345,1.7741,285000000.0
2009-05-20 19:49:00,1.774,1.7745,1.77385,1.7743,228200000.0
2009-05-20 19:50:00,1.77435,1.77455,1.77405,1.7742,171800000.0
2009-05-20 19:51:00,1.7742,1.7748,1.7738,1.7747,169200000.0
2009-05-20 19:52:00,1.77465,1.7747,1.7738,1.7745,162400000.0
2009-05-20 19:53:00,1.77445,1.77445,1.7741,1.7742,40800000.0
2009-05-20 19:54:00,1.7742,1.7745,1.7742,1.7744,73000000.0
2009-05-20 19:55:00,1.7743,1.7746,1.7738,1.7742,244600000.0
2009-05-20 19:56:00,1.7742,1.77445,1.7742,1.77425,157000000.0
2009-05-20 19:57:00,1.7744,1.7749,1.77425,1.7748,100200000.0
2009-05-20 19:58:00,1.7748,1.775,1.77475,1.775,65800000.0
2009-05-20 19:59:00,1.7749,1.775,1.77445,1.7749,185200000.0
2009-05-20 20:00:00,1.77485,1.7766,1.7746,1.7756,318800000.0
2009-05-20 20:01:00,1.7757,1.7773,1.77535,1.777,325200000.0
2009-05-20 20:02:00,1.7772,1.7773,1.7746,1.77545,356400000.0
2009-05-20 20:03:00,1.77555,1.7757,1.7744,1.7748,302400000.0
2009-05-20 20:04:00,1.77485,1.7752,1.7742,1.7745,277400000.0
2009-05-20 20:05:00,1.7744,1.7758,1.7742,1.7743,315400000.0
2009-05-20 20:06:00,1.7743,1.7748,1.7735,1.774,346400000.0
2009-05-20 20:07:00,1.774,1.7749,1.7736,1.77475,418200000.0
2009-05-20 20:08:00,1.7748,1.77575,1.7745,1.7752,388000000.0
2009-05-20 20:09:00,1.7752,1.7762,1.77485,1.7755,329800000.0
2009-05-20 20:10:00,1.7755,1.7755,1.774,1.7743,467000000.0
2009-05-20 20:11:00,1.7741,1.7744,1.77345,1.7737,390600000.0
2009-05-20 20:12:00,1.7737,1.7746,1.7734,1.77405,370600000.0
2009-05-20 20:13:00,1.77405,1.7748,1.7736,1.7744,404200000.0
2009-05-20 20:14:00,1.7744,1.7748,1.77335,1.7742,350000000.0
2009-05-20 20:15:00,1.7741,1.775,1.77355,1.7749,328800000.0
2009-05-20 20:16:00,1.7745,1.7747,1.7731,1.7731,277400000.0
2009-05-20 20:17:00,1.7732,1.7734,1.7724,1.7729,236800000.0
2009-05-20 20:18:00,1.7731,1.7733,1.7718,1.7718,214800000.0
2009-05-20 20:19:00,1.77195,1.7727,1.7716,1.772,138000000.0
2009-05-20 20:20:00,1.77185,1.77265,1.77175,1.772,166400000.0
2009-05-20 20:21:00,1.77205,1.77235,1.77195,1.77205,130400000.0
2009-05-20 20:22:00,1.77205,1.7724,1.77165,1.7723,137400000.0
2009-05-20 20:23:00,1.77215,1.7723,1.7715,1.77155,272400000.0
2009-05-20 20:24:00,1.7715,1.7718,1.77125,1.7714,200400000.0
2009-05-20 20:25:00,1.7713,1.7717,1.77045,1.7713,345400000.0
2009-05-20 20:26:00,1.7712,1.7715,1.77045,1.7714,304400000.0
2009-05-20 20:27:00,1.7713,1.77165,1.7709,1.77165,174200000.0
2009-05-20 20:28:00,1.7717,1.77175,1.7713,1.7714,138600000.0
2009-05-20 20:29:00,1.7714,1.7718,1.771,1.77175,228000000.0
2009-05-20 20:30:00,1.77165,1.772,1.77085,1.7715,258400000.0
2009-05-20 20:31:00,1.77165,1.773,1.77165,1.7727,220200000.0
2009-05-20 20:32:00,1.77285,1.77395,1.7727,1.7735,258000000.0
2009-05-20 20:33:00,1.7735,1.7736,1.7728,1.7731,203400000.0
2009-05-20 20:34:00,1.7732,1.7739,1.77315,1.7738,169600000.0
2009-05-20 20:35:00,1.7738,1.7738,1.77305,1.7735,283200000.0
2009-05-20 20:36:00,1.7734,1.7736,1.7731,1.7734,175200000.0
2009-05-20 20:37:00,1.7734,1.7734,1.7727,1.7728,198400000.0
2009-05-20 20:38:00,1.77295,1.7737,1.7728,1.77365,133400000.0
2009-05-20 20:39:00,1.7736,1.7736,1.7728,1.77315,93200000.0
2009-05-20 20:40:00,1.7732,1.7736,1.77315,1.77345,120600000.0
2009-05-20 20:41:00,1.7734,1.7736,1.7728,1.7731,160000000.0
2009-05-20 20:42:00,1.773,1.77305,1.7715,1.77175,238800000.0
2009-05-20 20:43:00,1.77185,1.772,1.77135,1.77175,144600000.0
2009-05-20 20:44:00,1.77165,1.7719,1.77125,1.77165,205600000.0
2009-05-20 20:45:00,1.7717,1.7723,1.7717,1.772,169200000.0
2009-05-20 20:46:00,1.772,1.7721,1.77125,1.7717,314800000.0
2009-05-20 20:47:00,1.7719,1.7722,1.7714,1.7717,131200000.0
2009-05-20 20:48:00,1.7718,1.7722,1.7717,1.7721,142800000.0
2009-05-20 20:49:00,1.7721,1.7722,1.7716,1.7721,159800000.0
2009-05-20 20:50:00,1.7721,1.7727,1.7719,1.7722,129800000.0
2009-05-20 20:51:00,1.7723,1.7723,1.7709,1.77155,266000000.0
2009-05-20 20:52:00,1.7717,1.77235,1.7713,1.77135,288200000.0
2009-05-20 20:53:00,1.7713,1.7718,1.77065,1.7708,293200000.0
2009-05-20 20:54:00,1.77015,1.7705,1.7698,1.7702,307600000.0
2009-05-20 20:55:00,1.7702,1.7704,1.7697,1.7697,247000000.0
2009-05-20 20:56:00,1.7697,1.7698,1.76915,1.7698,230600000.0
2009-05-20 20:57:00,1.7698,1.7705,1.76905,1.77005,283600000.0
2009-05-20 20:58:00,1.7701,1.7702,1.7696,1.7698,204400000.0
2009-05-20 20:59:00,1.77,1.7703,1.76915,1.76975,401600000.0
2009-05-20 21:00:00,1.7696,1.7706,1.7696,1.77015,282000000.0
2009-05-20 21:01:00,1.77015,1.7705,1.76985,1.7705,211400000.0
2009-05-20 21:02:00,1.7704,1.7706,1.77015,1.77015,234800000.0
2009-05-20 21:03:00,1.7703,1.7704,1.7701,1.7703,217800000.0
2009-05-20 21:04:00,1.7703,1.7711,1.7699,1.771,287400000.0
2009-05-20 21:05:00,1.77095,1.7714,1.77085,1.7714,187800000.0
2009-05-20 21:06:00,1.7714,1.7719,1.7711,1.77145,325000000.0
2009-05-20 21:07:00,1.77175,1.77185,1.7713,1.77185,121600000.0
2009-05-20 21:08:00,1.77205,1.7722,1.7712,1.7716,293800000.0
2009-05-20 21:09:00,1.7717,1.77245,1.77145,1.772,206400000.0
2009-05-20 21:10:00,1.7719,1.7735,1.7719,1.7732,243600000.0
2009-05-20 21:11:00,1.77325,1.77395,1.77285,1.77385,158000000.0
2009-05-20 21:12:00,1.7738,1.7739,1.7732,1.7735,94200000.0
2009-05-20 21:13:00,1.7735,1.7739,1.7729,1.77375,234600000.0
2009-05-20 21:14:00,1.77375,1.77375,1.77335,1.7735,169000000.0
2009-05-20 21:15:00,1.77355,1.7736,1.77315,1.77335,190000000.0
2009-05-20 21:16:00,1.77335,1.7737,1.773,1.7735,303400000.0
2009-05-20 21:17:00,1.7736,1.7739,1.77325,1.7739,185400000.0
2009-05-20 21:18:00,1.77385,1.7743,1.77275,1.77275,283000000.0
2009-05-20 21:19:00,1.7727,1.774,1.77255,1.7735,260200000.0
2009-05-20 21:20:00,1.773,1.7743,1.773,1.7739,266200000.0
2009-05-20 21:21:00,1.7738,1.7739,1.77335,1.7734,248200000.0
2009-05-20 21:22:00,1.7735,1.7738,1.7726,1.77295,262400000.0
2009-05-20 21:23:00,1.77295,1.7735,1.77255,1.7731,255200000.0
2009-05-20 21:24:00,1.7731,1.7737,1.77235,1.7732,271600000.0
2009-05-20 21:25:00,1.7734,1.7742,1.7727,1.7735,247400000.0
2009-05-20 21:26:00,1.7735,1.7749,1.7735,1.7745,277800000.0
2009-05-20 21:27:00,1.7745,1.7749,1.7736,1.774,290600000.0
2009-05-20 21:28:00,1.7741,1.7747,1.7736,1.7746,223800000.0
2009-05-20 21:29:00,1.77445,1.7745,1.77405,1.7743,191400000.0
2009-05-20 21:30:00,1.7744,1.7744,1.7738,1.7741,284600000.0
2009-05-20 21:31:00,1.774,1.7748,1.77395,1.77475,190000000.0
2009-05-20 21:32:00,1.7748,1.7749,1.77435,1.7747,184200000.0
2009-05-20 21:33:00,1.77475,1.7749,1.7743,1.7743,172400000.0
2009-05-20 21:34:00,1.7745,1.7748,1.7741,1.7748,189200000.0
2009-05-20 21:35:00,1.7751,1.7759,1.7751,1.7758,159400000.0
2009-05-20 21:36:00,1.7759,1.7761,1.7755,1.7755,231600000.0
2009-05-20 21:37:00,1.7755,1.7757,1.7754,1.7755,189400000.0
2009-05-20 21:38:00,1.7755,1.7756,1.77455,1.7749,284800000.0
2009-05-20 21:39:00,1.7747,1.7753,1.7741,1.7747,329400000.0
2009-05-20 21:40:00,1.7749,1.7769,1.77485,1.7767,387400000.0
2009-05-20 21:41:00,1.7767,1.7771,1.77585,1.7765,338800000.0
2009-05-20 21:42:00,1.7763,1.7768,1.77565,1.7762,254800000.0
2009-05-20 21:43:00,1.7762,1.7762,1.77565,1.77595,290600000.0
2009-05-20 21:44:00,1.776,1.7762,1.77535,1.776,294600000.0
2009-05-20 21:45:00,1.77585,1.7763,1.7753,1.77595,245600000.0
2009-05-20 21:46:00,1.77595,1.7766,1.7757,1.7763,214200000.0
2009-05-20 21:47:00,1.7764,1.7767,1.7763,1.7764,140800000.0
2009-05-20 21:48:00,1.7765,1.7767,1.7762,1.7763,196800000.0
2009-05-20 21:49:00,1.7763,1.7766,1.77575,1.7763,227600000.0
2009-05-20 21:50:00,1.7762,1.7764,1.77555,1.7759,173200000.0
2009-05-20 21:51:00,1.7758,1.7763,1.77575,1.77575,147200000.0
2009-05-20 21:52:00,1.7759,1.7761,1.77555,1.77555,95000000.0
2009-05-20 21:53:00,1.7758,1.7765,1.7758,1.77605,244200000.0
2009-05-20 21:54:00,1.77605,1.7764,1.7758,1.7759,84200000.0
2009-05-20 21:55:00,1.7758,1.7762,1.7757,1.7761,161600000.0
2009-05-20 21:56:00,1.776,1.7768,1.7759,1.7759,107600000.0
2009-05-20 21:57:00,1.77585,1.7761,1.77535,1.7761,246400000.0
2009-05-20 21:58:00,1.776,1.7763,1.7755,1.7763,69600000.0
2009-05-20 21:59:00,1.7763,1.7763,1.77525,1.7754,185200000.0
2009-05-20 22:00:00,1.7754,1.77575,1.7754,1.7755,107600000.0
2009-05-20 22:01:00,1.7755,1.7759,1.77535,1.77545,78800000.0
2009-05-20 22:02:00,1.7755,1.77595,1.77545,1.77575,59600000.0
2009-05-20 22:03:00,1.7758,1.7758,1.7756,1.77565,64200000.0
2009-05-20 22:04:00,1.77565,1.77705,1.77565,1.77645,94600000.0
2009-05-20 22:05:00,1.7766,1.7779,1.77655,1.7776,190600000.0
2009-05-20 22:06:00,1.77765,1.77815,1.7776,1.7781,79200000.0
2009-05-20 22:07:00,1.77815,1.77835,1.77765,1.7783,144000000.0
2009-05-20 22:08:00,1.7784,1.77905,1.77755,1.77885,220800000.0
2009-05-20 22:09:00,1.7787,1.7787,1.7776,1.77785,128400000.0
2009-05-20 22:10:00,1.77795,1.7783,1.7776,1.7777,94400000.0
2009-05-20 22:11:00,1.7777,1.7777,1.77675,1.77725,91000000.0
2009-05-20 22:12:00,1.7772,1.7772,1.7761,1.77635,171400000.0
2009-05-20 22:13:00,1.77635,1.7765,1.77625,1.77645,51000000.0
2009-05-20 22:14:00,1.77645,1.7766,1.77625,1.7766,68000000.0
2009-05-20 22:15:00,1.7766,1.77685,1.77645,1.7767,86000000.0
2009-05-20 22:16:00,1.77685,1.77685,1.7765,1.7765,73800000.0
2009-05-20 22:17:00,1.7766,1.7766,1.7758,1.7761,112600000.0
2009-05-20 22:18:00,1.77605,1.77605,1.7757,1.77605,50800000.0
2009-05-20 22:19:00,1.77605,1.77655,1.7755,1.7757,160400000.0
2009-05-20 22:20:00,1.7757,1.77605,1.7756,1.77585,166000000.0
2009-05-20 22:21:00,1.776,1.77615,1.7754,1.7754,132400000.0
2009-05-20 22:22:00,1.7755,1.77595,1.7755,1.77575,112000000.0
2009-05-20 22:23:00,1.77575,1.77615,1.77565,1.7759,93200000.0
2009-05-20 22:24:00,1.7759,1.7762,1.7758,1.7759,72800000.0
2009-05-20 22:25:00,1.7758,1.776,1.7758,1.776,29800000.0
2009-05-20 22:26:00,1.7758,1.7761,1.7758,1.776,69400000.0
2009-05-20 22:27:00,1.776,1.7764,1.7759,1.77615,147000000.0
2009-05-20 22:28:00,1.77595,1.7774,1.7758,1.7766,166800000.0
2009-05-20 22:29:00,1.77675,1.7774,1.7763,1.7771,138000000.0
2009-05-20 22:30:00,1.777,1.7776,1.7765,1.7768,186200000.0
2009-05-20 22:31:00,1.77675,1.77805,1.7767,1.77695,102200000.0
2009-05-20 22:32:00,1.77695,1.7778,1.77685,1.77775,124400000.0
2009-05-20 22:33:00,1.77765,1.77825,1.77685,1.77825,79000000.0
2009-05-20 22:34:00,1.77825,1.779,1.7782,1.77875,143600000.0
2009-05-20 22:35:00,1.7788,1.7788,1.77745,1.7781,93600000.0
2009-05-20 22:36:00,1.7781,1.7781,1.77735,1.77755,54200000.0
2009-05-20 22:37:00,1.77795,1.7783,1.7776,1.77765,82000000.0
2009-05-20 22:38:00,1.77775,1.7783,1.77775,1.77815,42600000.0
2009-05-20 22:39:00,1.77805,1.77805,1.77745,1.77785,34200000.0
2009-05-20 22:40:00,1.7777,1.7777,1.777,1.77725,41200000.0
2009-05-20 22:41:00,1.7772,1.7779,1.7768,1.7779,31200000.0
2009-05-20 22:42:00,1.7779,1.7779,1.77765,1.77765,20600000.0
2009-05-20 22:43:00,1.7775,1.7775,1.77675,1.7771,24600000.0
2009-05-20 22:44:00,1.77705,1.7777,1.77655,1.77755,56200000.0
2009-05-20 22:45:00,1.77755,1.7776,1.77705,1.7772,92600000.0
2009-05-20 22:46:00,1.77725,1.7776,1.777,1.7775,63000000.0
2009-05-20 22:47:00,1.7775,1.7775,1.77675,1.777,106200000.0
2009-05-20 22:48:00,1.7771,1.7774,1.77675,1.7774,70200000.0
2009-05-20 22:49:00,1.77735,1.7776,1.77735,1.77745,22600000.0
2009-05-20 22:50:00,1.77735,1.77745,1.77715,1.77715,33600000.0
2009-05-20 22:51:00,1.77725,1.7776,1.77625,1.7772,156200000.0
2009-05-20 22:52:00,1.77715,1.77715,1.7765,1.7768,65800000.0
2009-05-20 22:53:00,1.7771,1.7777,1.7766,1.77675,81800000.0
2009-05-20 22:54:00,1.77675,1.7775,1.77655,1.7773,101000000.0
2009-05-20 22:55:00,1.77725,1.77755,1.77675,1.77675,104600000.0
2009-05-20 22:56:00,1.77675,1.77695,1.77605,1.77605,67400000.0
2009-05-20 22:57:00,1.77615,1.7769,1.77615,1.77665,42200000.0
2009-05-20 22:58:00,1.77665,1.77695,1.7764,1.77655,99600000.0
2009-05-20 22:59:00,1.77655,1.7775,1.77645,1.7774,83200000.0
2009-05-20 23:00:00,1.77655,1.7774,1.7764,1.77665,16000000.0
2009-05-20 23:01:00,1.77652,1.77783,1.77647,1.77766,20800000.0
2009-05-20 23:02:00,1.77765,1.77765,1.77715,1.77715,20800000.0
2009-05-20 23:03:00,1.7772,1.7774,1.7772,1.77735,41600000.0
2009-05-20 23:04:00,1.7774,1.77805,1.77735,1.77745,51600000.0
2009-05-20 23:05:00,1.77735,1.77745,1.77725,1.77745,19600000.0
2009-05-20 23:06:00,1.7772,1.77745,1.7771,1.77745,93400000.0
2009-05-20 23:07:00,1.77735,1.7776,1.7773,1.7776,47200000.0
2009-05-20 23:08:00,1.77755,1.77775,1.7774,1.7775,38600000.0
2009-05-20 23:09:00,1.77745,1.77805,1.77745,1.77795,25600000.0
2009-05-20 23:10:00,1.77795,1.77795,1.77735,1.77745,9600000.0
2009-05-20 23:11:00,1.77735,1.77745,1.77735,1.77735,14000000.0
2009-05-20 23:12:00,1.7773,1.7773,1.77685,1.77705,27800000.0
2009-05-20 23:13:00,1.77735,1.77905,1.7773,1.77855,46800000.0
2009-05-20 23:14:00,1.7787,1.7787,1.77855,1.7786,35800000.0
2009-05-20 23:15:00,1.7786,1.77865,1.7778,1.7778,82000000.0
2009-05-20 23:16:00,1.778,1.77825,1.77795,1.77825,17000000.0
2009-05-20 23:17:00,1.77835,1.77875,1.77825,1.77875,46000000.0
2009-05-20 23:18:00,1.7797,1.7797,1.7786,1.779,106800000.0
2009-05-20 23:19:00,1.779,1.7792,1.7782,1.7782,63000000.0
2009-05-20 23:20:00,1.7787,1.77885,1.7787,1.77885,12000000.0
2009-05-20 23:21:00,1.77885,1.77885,1.77815,1.7783,36600000.0
2009-05-20 23:22:00,1.7783,1.7784,1.7783,1.77835,28000000.0
2009-05-20 23:23:00,1.77835,1.77835,1.77835,1.77835,10800000.0
2009-05-20 23:25:00,1.77835,1.7784,1.7783,1.7783,23600000.0
2009-05-20 23:26:00,1.7783,1.77835,1.7776,1.7777,51600000.0
2009-05-20 23:27:00,1.7778,1.7778,1.77685,1.77685,32200000.0
2009-05-20 23:28:00,1.77685,1.77745,1.77685,1.7771,45400000.0
2009-05-20 23:29:00,1.7771,1.77805,1.77695,1.7772,63800000.0
2009-05-20 23:30:00,1.77745,1.77765,1.7773,1.7776,18800000.0
2009-05-20 23:31:00,1.77755,1.7776,1.7772,1.7773,31000000.0
2009-05-20 23:32:00,1.7773,1.7773,1.77715,1.77715,15200000.0
2009-05-20 23:33:00,1.77715,1.7772,1.777,1.777,35000000.0
2009-05-20 23:34:00,1.777,1.77725,1.77695,1.77715,31600000.0
2009-05-20 23:35:00,1.77715,1.7774,1.77705,1.7774,26000000.0
2009-05-20 23:36:00,1.77735,1.77745,1.7763,1.77695,101800000.0
2009-05-20 23:37:00,1.77705,1.778,1.7764,1.77775,91800000.0
2009-05-20 23:38:00,1.77785,1.7788,1.77785,1.7782,72200000.0
2009-05-20 23:39:00,1.7783,1.77985,1.77815,1.7796,82600000.0
2009-05-20 23:40:00,1.7794,1.7794,1.7767,1.77755,52800000.0
2009-05-20 23:41:00,1.7776,1.77885,1.7776,1.7786,83400000.0
2009-05-20 23:42:00,1.77855,1.77945,1.77855,1.7794,30800000.0
2009-05-20 23:43:00,1.77925,1.7793,1.77815,1.7786,71800000.0
2009-05-20 23:44:00,1.7786,1.7786,1.7781,1.7784,43600000.0
2009-05-20 23:45:00,1.7784,1.7785,1.7776,1.7781,28600000.0
2009-05-20 23:46:00,1.7781,1.7781,1.77785,1.7781,14600000.0
2009-05-20 23:47:00,1.7783,1.7783,1.7778,1.7782,20200000.0
2009-05-20 23:48:00,1.7781,1.7783,1.7778,1.7778,45200000.0
2009-05-20 23:49:00,1.7777,1.7779,1.7777,1.7779,64800000.0
2009-05-20 23:50:00,1.7779,1.7786,1.7779,1.77805,27800000.0
2009-05-20 23:51:00,1.77815,1.7784,1.77795,1.77795,15000000.0
2009-05-20 23:52:00,1.77865,1.7788,1.77775,1.7782,46800000.0
2009-05-20 23:53:00,1.77835,1.77955,1.778,1.7789,62600000.0
2009-05-20 23:54:00,1.77885,1.7789,1.77805,1.7784,43800000.0
2009-05-20 23:55:00,1.7785,1.77885,1.7782,1.7784,78000000.0
2009-05-20 23:56:00,1.7783,1.77855,1.77825,1.7784,49400000.0
2009-05-20 23:57:00,1.7784,1.7784,1.7783,1.7783,3600000.0
2009-05-20 23:58:00,1.7783,1.7783,1.77695,1.7772,95000000.0
2009-05-20 23:59:00,1.77755,1.781,1.77755,1.7791,157700000.0
2009-05-21 00:00:00,1.7784,1.7794,1.7784,1.7792,88200000.0
2009-05-21 00:01:00,1.77935,1.7799,1.7785,1.7799,97200000.0
2009-05-21 00:02:00,1.77995,1.78005,1.7787,1.7787,55200000.0
2009-05-21 00:03:00,1.77865,1.77925,1.77865,1.7788,64200000.0
2009-05-21 00:04:00,1.7788,1.7791,1.7786,1.779,29000000.0
2009-05-21 00:05:00,1.7791,1.7793,1.7787,1.7789,37000000.0
2009-05-21 00:06:00,1.779,1.779,1.7787,1.7788,26000000.0
2009-05-21 00:07:00,1.7788,1.7788,1.7788,1.7788,10200000.0
2009-05-21 00:08:00,1.7788,1.7789,1.7784,1.7788,64600000.0
2009-05-21 00:09:00,1.7787,1.77885,1.7786,1.7788,20800000.0
2009-05-21 00:10:00,1.7788,1.77895,1.7788,1.77895,17000000.0
2009-05-21 00:11:00,1.7788,1.7789,1.77875,1.7789,18400000.0
2009-05-21 00:12:00,1.7789,1.7789,1.77885,1.77885,6000000.0
2009-05-21 00:13:00,1.77875,1.77885,1.77875,1.77885,6000000.0
2009-05-21 00:14:00,1.7789,1.779,1.7788,1.7788,23600000.0
2009-05-21 00:15:00,1.7787,1.77885,1.7784,1.7784,44800000.0
2009-05-21 00:16:00,1.77875,1.77885,1.7781,1.7784,23000000.0
2009-05-21 00:17:00,1.7785,1.7785,1.7785,1.7785,8800000.0
2009-05-21 00:18:00,1.7786,1.7786,1.77825,1.7784,63400000.0
2009-05-21 00:19:00,1.7785,1.7785,1.77815,1.7784,29600000.0
2009-05-21 00:20:00,1.77835,1.77875,1.7781,1.7784,31600000.0
2009-05-21 00:21:00,1.7784,1.7788,1.7783,1.7788,64600000.0
2009-05-21 00:22:00,1.77875,1.77885,1.77865,1.77885,22600000.0
2009-05-21 00:23:00,1.77905,1.7792,1.779,1.7792,19200000.0
2009-05-21 00:24:00,1.7786,1.77865,1.77855,1.77865,20800000.0
2009-05-21 00:25:00,1.77855,1.77855,1.7783,1.7783,32200000.0
2009-05-21 00:26:00,1.7783,1.7785,1.7774,1.7779,61400000.0
2009-05-21 00:27:00,1.77795,1.77815,1.77795,1.77815,29400000.0
2009-05-21 00:28:00,1.77865,1.77885,1.77865,1.7787,30400000.0
2009-05-21 00:29:00,1.77859,1.77859,1.77852,1.77859,29200000.0
2009-05-21 00:30:00,1.77865,1.78,1.77865,1.77985,29200000.0
2009-05-21 00:31:00,1.77975,1.7803,1.77955,1.7798,95500000.0
2009-05-21 00:32:00,1.7797,1.7799,1.7786,1.7793,60400000.0
2009-05-21 00:33:00,1.77945,1.77945,1.77915,1.77915,24200000.0
2009-05-21 00:34:00,1.77915,1.7792,1.77845,1.77905,48400000.0
2009-05-21 00:35:00,1.77905,1.7791,1.77895,1.7791,6000000.0
2009-05-21 00:36:00,1.7791,1.7793,1.77865,1.7788,34400000.0
2009-05-21 00:37:00,1.7787,1.7791,1.7786,1.7788,20800000.0
2009-05-21 00:38:00,1.7788,1.7791,1.77865,1.77865,6000000.0
2009-05-21 00:39:00,1.7788,1.7788,1.7788,1.7788,2000000.0
2009-05-21 00:40:00,1.7787,1.77875,1.77845,1.77845,34800000.0
2009-05-21 00:41:00,1.7786,1.7788,1.7786,1.7787,16200000.0
2009-05-21 00:42:00,1.7787,1.7787,1.77815,1.77825,13800000.0
2009-05-21 00:43:00,1.7783,1.77845,1.77745,1.7779,30400000.0
2009-05-21 00:44:00,1.77815,1.77825,1.7777,1.7778,24600000.0
2009-05-21 00:45:00,1.778,1.7781,1.7779,1.778,12400000.0
2009-05-21 00:46:00,1.778,1.77825,1.77795,1.778,19800000.0
2009-05-21 00:47:00,1.77775,1.7781,1.77775,1.7781,22600000.0
2009-05-21 00:48:00,1.7782,1.7782,1.77815,1.77815,5000000.0
2009-05-21 00:49:00,1.778,1.778,1.77725,1.77725,32200000.0
2009-05-21 00:50:00,1.77755,1.77755,1.7768,1.777,32600000.0
2009-05-21 00:51:00,1.777,1.77725,1.777,1.77705,20200000.0
2009-05-21 00:52:00,1.77705,1.77705,1.7768,1.777,26400000.0
2009-05-21 00:53:00,1.777,1.777,1.77625,1.77645,55000000.0
2009-05-21 00:54:00,1.7765,1.77685,1.77525,1.7764,103400000.0
2009-05-21 00:55:00,1.77635,1.7766,1.77615,1.7766,16800000.0
2009-05-21 00:56:00,1.7766,1.7768,1.77655,1.7767,22800000.0
2009-05-21 00:57:00,1.7768,1.777,1.7768,1.77685,22600000.0
2009-05-21 00:58:00,1.77685,1.77685,1.77635,1.7765,45400000.0
2009-05-21 00:59:00,1.77645,1.7769,1.7759,1.77685,99600000.0
2009-05-21 01:00:00,1.77685,1.777,1.77665,1.7767,39000000.0
2009-05-21 01:01:00,1.7767,1.7767,1.77645,1.77665,28800000.0
2009-05-21 01:02:00,1.77665,1.77665,1.7766,1.7766,6800000.0
2009-05-21 01:03:00,1.7766,1.77675,1.7764,1.7766,37800000.0
2009-05-21 01:04:00,1.7765,1.7766,1.77645,1.77645,5200000.0
2009-05-21 01:05:00,1.77655,1.77655,1.77655,1.77655,2000000.0
2009-05-21 01:06:00,1.7765,1.77655,1.7765,1.77655,7200000.0
2009-05-21 01:07:00,1.77655,1.77745,1.77655,1.7774,73600000.0
2009-05-21 01:08:00,1.7774,1.77745,1.7771,1.77725,21000000.0
2009-05-21 01:09:00,1.77725,1.77725,1.7771,1.77725,8200000.0
2009-05-21 01:10:00,1.7773,1.7773,1.77715,1.77725,10800000.0
2009-05-21 01:11:00,1.7773,1.77735,1.77725,1.77725,16200000.0
2009-05-21 01:12:00,1.77725,1.7776,1.77725,1.7776,22400000.0
2009-05-21 01:13:00,1.7776,1.7789,1.77735,1.778,69600000.0
2009-05-21 01:14:00,1.7781,1.77865,1.77755,1.77775,71800000.0
2009-05-21 01:15:00,1.77805,1.7783,1.77765,1.77805,33600000.0
2009-05-21 01:16:00,1.7782,1.7782,1.7781,1.7781,5000000.0
2009-05-21 01:17:00,1.7779,1.7779,1.77735,1.77755,33200000.0
2009-05-21 01:18:00,1.77755,1.7779,1.7773,1.7774,153000000.0
2009-05-21 01:19:00,1.77755,1.77785,1.77745,1.77785,155600000.0
2009-05-21 01:20:00,1.77785,1.7782,1.77765,1.7781,87200000.0
2009-05-21 01:21:00,1.7781,1.77815,1.7778,1.778,27600000.0
2009-05-21 01:22:00,1.7779,1.77795,1.7774,1.77795,24800000.0
2009-05-21 01:23:00,1.778,1.7787,1.7779,1.7786,70200000.0
2009-05-21 01:24:00,1.77845,1.77905,1.77845,1.77865,58800000.0
2009-05-21 01:25:00,1.7787,1.77905,1.77825,1.7783,85400000.0
2009-05-21 01:26:00,1.77835,1.77845,1.778,1.7781,58600000.0
2009-05-21 01:27:00,1.7781,1.77845,1.77775,1.7783,86800000.0
2009-05-21 01:28:00,1.77835,1.7785,1.77825,1.77835,117200000.0
2009-05-21 01:29:00,1.7784,1.77925,1.77835,1.77885,52200000.0
2009-05-21 01:30:00,1.77885,1.7797,1.7788,1.77945,60800000.0
2009-05-21 01:31:00,1.77935,1.77955,1.7788,1.77945,80200000.0
2009-05-21 01:32:00,1.77955,1.7798,1.7791,1.7795,62000000.0
2009-05-21 01:33:00,1.77945,1.77995,1.77895,1.7791,74600000.0
2009-05-21 01:34:00,1.7791,1.7796,1.77875,1.77935,74400000.0
2009-05-21 01:35:00,1.77945,1.77975,1.77905,1.77915,27200000.0
2009-05-21 01:36:00,1.7793,1.77945,1.779,1.7794,37000000.0
2009-05-21 01:37:00,1.7795,1.77995,1.7792,1.7792,46400000.0
2009-05-21 01:38:00,1.7793,1.78015,1.77925,1.7797,59900000.0
2009-05-21 01:39:00,1.7797,1.77995,1.77935,1.7796,63400000.0
2009-05-21 01:40:00,1.77965,1.78075,1.77965,1.7803,109800000.0
2009-05-21 01:41:00,1.7803,1.78035,1.77995,1.78,27600000.0
2009-05-21 01:42:00,1.78,1.78,1.77995,1.78,18800000.0
2009-05-21 01:43:00,1.78,1.7803,1.7799,1.78015,25200000.0
2009-05-21 01:44:00,1.7801,1.78025,1.7801,1.78025,5400000.0
2009-05-21 01:45:00,1.7801,1.7805,1.7801,1.7804,22400000.0
2009-05-21 01:46:00,1.7804,1.7804,1.77945,1.7796,78800000.0
2009-05-21 01:47:00,1.7796,1.7799,1.77895,1.7793,97800000.0
2009-05-21 01:48:00,1.7793,1.7798,1.7792,1.77955,71000000.0
2009-05-21 01:49:00,1.77955,1.78005,1.7795,1.77975,103000000.0
2009-05-21 01:50:00,1.7797,1.78,1.7794,1.77975,50000000.0
2009-05-21 01:51:00,1.77965,1.7798,1.7795,1.7798,97000000.0
2009-05-21 01:52:00,1.7798,1.77995,1.77955,1.77955,89200000.0
2009-05-21 01:53:00,1.77955,1.7803,1.77955,1.78,53200000.0
2009-05-21 01:54:00,1.78005,1.7804,1.78,1.78025,86600000.0
2009-05-21 01:55:00,1.7803,1.7807,1.77995,1.7804,85400000.0
2009-05-21 01:56:00,1.7804,1.7804,1.7801,1.7801,48000000.0
2009-05-21 01:57:00,1.7801,1.7801,1.7795,1.7798,53200000.0
2009-05-21 01:58:00,1.77975,1.77995,1.77965,1.77975,44400000.0
2009-05-21 01:59:00,1.77975,1.78035,1.77965,1.7798,53000000.0
2009-05-21 02:00:00,1.77985,1.78035,1.7796,1.7797,85200000.0
2009-05-21 02:01:00,1.7797,1.78035,1.77945,1.78025,127200000.0
2009-05-21 02:02:00,1.78025,1.78025,1.77925,1.7797,140800000.0
2009-05-21 02:03:00,1.77985,1.77985,1.7793,1.7795,115800000.0
2009-05-21 02:04:00,1.77945,1.7803,1.77945,1.7797,75000000.0
2009-05-21 02:05:00,1.7798,1.78035,1.77955,1.7803,135800000.0
2009-05-21 02:06:00,1.7803,1.7818,1.7801,1.78155,191600000.0
2009-05-21 02:07:00,1.78155,1.78195,1.781,1.78155,104600000.0
2009-05-21 02:08:00,1.78155,1.78315,1.7812,1.78135,273800000.0
2009-05-21 02:09:00,1.7814,1.78205,1.78085,1.78095,158400000.0
2009-05-21 02:10:00,1.78105,1.78185,1.78105,1.7818,139600000.0
2009-05-21 02:11:00,1.78185,1.78225,1.7809,1.781,126400000.0
2009-05-21 02:12:00,1.7811,1.78165,1.7801,1.78085,163400000.0
2009-05-21 02:13:00,1.78085,1.78145,1.7808,1.78085,156400000.0
2009-05-21 02:14:00,1.78085,1.78185,1.78085,1.78145,128800000.0
2009-05-21 02:15:00,1.78145,1.78155,1.7808,1.78115,128400000.0
2009-05-21 02:16:00,1.78115,1.7819,1.78115,1.78155,109200000.0
2009-05-21 02:17:00,1.78145,1.7821,1.78075,1.7815,223400000.0
2009-05-21 02:18:00,1.78155,1.7819,1.7812,1.7816,111000000.0
2009-05-21 02:19:00,1.7817,1.7819,1.7813,1.7815,146800000.0
2009-05-21 02:20:00,1.7815,1.78205,1.7815,1.7819,30800000.0
2009-05-21 02:21:00,1.78185,1.7819,1.781,1.78125,97400000.0
2009-05-21 02:22:00,1.78125,1.78125,1.78075,1.78075,49800000.0
2009-05-21 02:23:00,1.7808,1.78125,1.78035,1.78125,112600000.0
2009-05-21 02:24:00,1.7814,1.7814,1.78105,1.7813,47600000.0
2009-05-21 02:25:00,1.78125,1.7815,1.7798,1.77985,65600000.0
2009-05-21 02:26:00,1.77975,1.78095,1.77975,1.78075,190600000.0
2009-05-21 02:27:00,1.78065,1.78075,1.77985,1.7803,77200000.0
2009-05-21 02:28:00,1.7802,1.78055,1.78,1.7804,71600000.0
2009-05-21 02:29:00,1.7804,1.7806,1.7798,1.78025,64200000.0
2009-05-21 02:30:00,1.78055,1.78065,1.7801,1.7804,94000000.0
2009-05-21 02:31:00,1.7806,1.7808,1.7803,1.7806,45400000.0
2009-05-21 02:32:00,1.78055,1.78085,1.78055,1.7808,48400000.0
2009-05-21 02:33:00,1.7808,1.7809,1.7792,1.7796,114600000.0
2009-05-21 02:34:00,1.7796,1.7807,1.77945,1.78015,129800000.0
2009-05-21 02:35:00,1.78015,1.7802,1.77975,1.77995,142600000.0
2009-05-21 02:36:00,1.77995,1.78005,1.7796,1.7796,26200000.0
2009-05-21 02:37:00,1.77965,1.78005,1.7793,1.7796,73400000.0
2009-05-21 02:38:00,1.7796,1.7805,1.77935,1.7803,73800000.0
2009-05-21 02:39:00,1.7797,1.78025,1.7795,1.78,123800000.0
2009-05-21 02:40:00,1.78,1.78025,1.77975,1.78025,50200000.0
2009-05-21 02:41:00,1.78025,1.78035,1.7798,1.7798,55200000.0
2009-05-21 02:42:00,1.7798,1.78,1.77925,1.77945,87200000.0
2009-05-21 02:43:00,1.77945,1.7798,1.7792,1.7798,88000000.0
2009-05-21 02:44:00,1.7797,1.7805,1.7797,1.7805,37600000.0
2009-05-21 02:45:00,1.7804,1.7805,1.7798,1.7805,78200000.0
2009-05-21 02:46:00,1.7805,1.7805,1.77965,1.7803,58800000.0
2009-05-21 02:47:00,1.78035,1.78065,1.7799,1.78065,81400000.0
2009-05-21 02:48:00,1.78055,1.78055,1.77985,1.7801,87800000.0
2009-05-21 02:49:00,1.7801,1.78035,1.77995,1.78035,60600000.0
2009-05-21 02:50:00,1.7806,1.78085,1.7804,1.78075,46200000.0
2009-05-21 02:51:00,1.78065,1.781,1.7803,1.78075,66400000.0
2009-05-21 02:52:00,1.78075,1.78095,1.7805,1.7808,77800000.0
2009-05-21 02:53:00,1.78075,1.78115,1.7807,1.78095,37800000.0
2009-05-21 02:54:00,1.78095,1.78095,1.78015,1.7805,152200000.0
2009-05-21 02:55:00,1.78055,1.78145,1.78,1.78105,132800000.0
2009-05-21 02:56:00,1.7811,1.7813,1.7805,1.781,77000000.0
2009-05-21 02:57:00,1.781,1.78145,1.78045,1.7811,90200000.0
2009-05-21 02:58:00,1.78115,1.7818,1.7811,1.78155,139200000.0
2009-05-21 02:59:00,1.78155,1.782,1.7811,1.7818,75600000.0
2009-05-21 03:00:00,1.7818,1.7818,1.78115,1.7812,52000000.0
2009-05-21 03:01:00,1.7812,1.7819,1.7812,1.7816,94400000.0
2009-05-21 03:02:00,1.7816,1.78165,1.7807,1.7807,96400000.0
2009-05-21 03:03:00,1.7806,1.7806,1.78,1.7803,105000000.0
2009-05-21 03:04:00,1.78035,1.78055,1.78015,1.7804,131800000.0
2009-05-21 03:05:00,1.7805,1.7805,1.77995,1.7802,87200000.0
2009-05-21 03:06:00,1.7802,1.78025,1.7795,1.78,99400000.0
2009-05-21 03:07:00,1.78,1.7804,1.77995,1.78,125800000.0
2009-05-21 03:08:00,1.77995,1.78025,1.7799,1.78025,110400000.0
2009-05-21 03:09:00,1.7802,1.7802,1.77985,1.7799,80800000.0
2009-05-21 03:10:00,1.7801,1.7801,1.77965,1.7799,111200000.0
2009-05-21 03:11:00,1.78,1.78035,1.7797,1.7797,150600000.0
2009-05-21 03:12:00,1.7798,1.78,1.77955,1.7799,87800000.0
2009-05-21 03:13:00,1.7798,1.7801,1.77905,1.7792,133000000.0
2009-05-21 03:14:00,1.7792,1.78065,1.77915,1.7806,74800000.0
2009-05-21 03:15:00,1.78065,1.78075,1.77935,1.7796,106400000.0
2009-05-21 03:16:00,1.7796,1.78,1.7796,1.77995,29600000.0
2009-05-21 03:17:00,1.77975,1.77985,1.77955,1.7797,74600000.0
2009-05-21 03:18:00,1.7797,1.7799,1.7796,1.7799,20600000.0
2009-05-21 03:19:00,1.78,1.78075,1.77965,1.7804,69000000.0
2009-05-21 03:20:00,1.78035,1.7806,1.7801,1.78025,118600000.0
2009-05-21 03:21:00,1.7802,1.7804,1.77985,1.77985,88800000.0
2009-05-21 03:22:00,1.77995,1.78075,1.77995,1.78075,55200000.0
2009-05-21 03:23:00,1.78095,1.781,1.78015,1.78015,113600000.0
2009-05-21 03:24:00,1.78035,1.7808,1.78,1.78025,56200000.0
2009-05-21 03:25:00,1.78035,1.7809,1.7802,1.7809,94400000.0
2009-05-21 03:26:00,1.7809,1.78135,1.78075,1.78095,25200000.0
2009-05-21 03:27:00,1.781,1.781,1.7804,1.7809,108800000.0
2009-05-21 03:28:00,1.7809,1.78175,1.78085,1.7817,56400000.0
2009-05-21 03:29:00,1.78165,1.782,1.7813,1.78165,82400000.0
2009-05-21 03:30:00,1.78175,1.7818,1.7814,1.78155,31200000.0
2009-05-21 03:31:00,1.78155,1.7821,1.7813,1.78175,118600000.0
2009-05-21 03:32:00,1.78185,1.7825,1.78175,1.7825,74400000.0
2009-05-21 03:33:00,1.7824,1.7827,1.782,1.78235,94400000.0
2009-05-21 03:34:00,1.78235,1.7824,1.782,1.78225,41800000.0
2009-05-21 03:35:00,1.7822,1.7822,1.78195,1.78215,31000000.0
2009-05-21 03:36:00,1.78215,1.7822,1.7818,1.7818,27400000.0
2009-05-21 03:37:00,1.7818,1.7822,1.7817,1.7819,66200000.0
2009-05-21 03:38:00,1.7819,1.7819,1.7811,1.7815,118600000.0
2009-05-21 03:39:00,1.7815,1.7818,1.78135,1.7817,25000000.0
2009-05-21 03:40:00,1.78165,1.78185,1.7811,1.78125,70200000.0
2009-05-21 03:41:00,1.7813,1.78175,1.7813,1.7817,45800000.0
2009-05-21 03:42:00,1.7818,1.7818,1.7811,1.78135,43200000.0
2009-05-21 03:43:00,1.7813,1.7814,1.781,1.78125,103800000.0
2009-05-21 03:44:00,1.78115,1.78125,1.7804,1.7808,129000000.0
2009-05-21 03:45:00,1.7808,1.781,1.7806,1.7807,72400000.0
2009-05-21 03:46:00,1.7807,1.78075,1.7803,1.7805,88200000.0
2009-05-21 03:47:00,1.7806,1.78065,1.78025,1.78065,47600000.0
2009-05-21 03:48:00,1.7806,1.7806,1.7802,1.7802,50200000.0
2009-05-21 03:49:00,1.7802,1.7804,1.77985,1.78035,105200000.0
2009-05-21 03:50:00,1.78035,1.7804,1.7799,1.78,85800000.0
2009-05-21 03:51:00,1.78,1.7803,1.78,1.7801,78200000.0
2009-05-21 03:52:00,1.7801,1.78015,1.7789,1.77935,174800000.0
2009-05-21 03:53:00,1.77945,1.7797,1.7792,1.7795,110800000.0
2009-05-21 03:54:00,1.7796,1.7796,1.7792,1.7793,117600000.0
2009-05-21 03:55:00,1.77945,1.77975,1.7789,1.7795,89400000.0
2009-05-21 03:56:00,1.7795,1.77975,1.7786,1.779,117200000.0
2009-05-21 03:57:00,1.779,1.779,1.7784,1.7788,95600000.0
2009-05-21 03:58:00,1.7788,1.77895,1.7786,1.7788,50000000.0
2009-05-21 03:59:00,1.7788,1.7793,1.77855,1.77905,62800000.0
2009-05-21 04:00:00,1.77895,1.77915,1.7786,1.7788,84400000.0
2009-05-21 04:01:00,1.77885,1.77975,1.7786,1.77925,101400000.0
2009-05-21 04:02:00,1.7792,1.77925,1.7789,1.77915,37800000.0
2009-05-21 04:03:00,1.77915,1.77965,1.7791,1.7796,80000000.0
2009-05-21 04:04:00,1.7796,1.7796,1.7785,1.7796,118000000.0
2009-05-21 04:05:00,1.77965,1.7797,1.77885,1.7792,116800000.0
2009-05-21 04:06:00,1.77915,1.7794,1.77845,1.77905,142600000.0
2009-05-21 04:07:00,1.7791,1.77945,1.77885,1.7794,63000000.0
2009-05-21 04:08:00,1.7794,1.7795,1.77895,1.77905,120000000.0
2009-05-21 04:09:00,1.7792,1.78015,1.7792,1.78005,89000000.0
2009-05-21 04:10:00,1.78005,1.7804,1.7793,1.77985,200800000.0
2009-05-21 04:11:00,1.7799,1.7803,1.7788,1.77935,72200000.0
2009-05-21 04:12:00,1.7792,1.7794,1.77865,1.7791,173000000.0
2009-05-21 04:13:00,1.77905,1.77925,1.7787,1.77925,51400000.0
2009-05-21 04:14:00,1.7792,1.7792,1.77725,1.7775,227800000.0
2009-05-21 04:15:00,1.7776,1.77775,1.7773,1.7774,125000000.0
2009-05-21 04:16:00,1.7774,1.7774,1.77575,1.7763,213200000.0
2009-05-21 04:17:00,1.77635,1.7772,1.77615,1.77655,153800000.0
2009-05-21 04:18:00,1.77655,1.7768,1.77605,1.77625,130200000.0
2009-05-21 04:19:00,1.7765,1.77755,1.77635,1.77675,244600000.0
2009-05-21 04:20:00,1.77685,1.77725,1.7761,1.77675,166800000.0
2009-05-21 04:21:00,1.77665,1.7771,1.7763,1.77665,102000000.0
2009-05-21 04:22:00,1.7765,1.7765,1.7751,1.7756,141000000.0
2009-05-21 04:23:00,1.7756,1.7758,1.7741,1.77465,189400000.0
2009-05-21 04:24:00,1.7746,1.77515,1.7745,1.77465,84000000.0
2009-05-21 04:25:00,1.77475,1.77525,1.7746,1.775,78600000.0
2009-05-21 04:26:00,1.775,1.7751,1.7745,1.77505,63400000.0
2009-05-21 04:27:00,1.77505,1.77575,1.77485,1.7756,47400000.0
2009-05-21 04:28:00,1.7756,1.7761,1.77545,1.77575,90200000.0
2009-05-21 04:29:00,1.77575,1.7759,1.77535,1.77585,99800000.0
2009-05-21 04:30:00,1.77575,1.776,1.77505,1.77525,109400000.0
2009-05-21 04:31:00,1.7753,1.7755,1.775,1.7752,55000000.0
2009-05-21 04:32:00,1.77515,1.7755,1.7744,1.77465,154800000.0
2009-05-21 04:33:00,1.7748,1.7753,1.77465,1.7748,75800000.0
2009-05-21 04:34:00,1.77495,1.7754,1.7747,1.7748,145000000.0
2009-05-21 04:35:00,1.7749,1.77495,1.77425,1.7745,132400000.0
2009-05-21 04:36:00,1.7746,1.77485,1.774,1.7745,216200000.0
2009-05-21 04:37:00,1.77455,1.7747,1.77415,1.77445,126200000.0
2009-05-21 04:38:00,1.77445,1.77465,1.7738,1.7742,104200000.0
2009-05-21 04:39:00,1.77425,1.77425,1.77385,1.7742,39000000.0
2009-05-21 04:40:00,1.7741,1.7744,1.774,1.77435,104200000.0
2009-05-21 04:41:00,1.77435,1.77455,1.7739,1.77435,105400000.0
2009-05-21 04:42:00,1.77435,1.7749,1.7741,1.7749,121800000.0
2009-05-21 04:43:00,1.77495,1.7754,1.77495,1.775,75800000.0
2009-05-21 04:44:00,1.77505,1.7752,1.7744,1.7744,133400000.0
2009-05-21 04:45:00,1.7745,1.7758,1.77445,1.77575,73200000.0
2009-05-21 04:46:00,1.7759,1.77635,1.77585,1.77635,50600000.0
2009-05-21 04:47:00,1.7762,1.7763,1.77575,1.7758,54800000.0
2009-05-21 04:48:00,1.7759,1.7759,1.7748,1.7752,149000000.0
2009-05-21 04:49:00,1.7752,1.77575,1.7742,1.7746,152200000.0
2009-05-21 04:50:00,1.7746,1.77585,1.77445,1.7756,120400000.0
2009-05-21 04:51:00,1.7757,1.7758,1.77475,1.77475,84400000.0
2009-05-21 04:52:00,1.77475,1.77565,1.7747,1.77535,128400000.0
2009-05-21 04:53:00,1.77535,1.77565,1.77505,1.7755,92200000.0
2009-05-21 04:54:00,1.7755,1.77645,1.7752,1.7753,108400000.0
2009-05-21 04:55:00,1.77535,1.77575,1.77535,1.7756,46200000.0
2009-05-21 04:56:00,1.7757,1.7767,1.77555,1.77605,101000000.0
2009-05-21 04:57:00,1.776,1.7763,1.776,1.7761,27800000.0
2009-05-21 04:58:00,1.77615,1.77675,1.776,1.7761,64400000.0
2009-05-21 04:59:00,1.7763,1.77665,1.7755,1.77595,82800000.0
2009-05-21 05:00:00,1.77595,1.776,1.7754,1.7756,49600000.0
2009-05-21 05:01:00,1.7756,1.7758,1.77555,1.7757,43600000.0
2009-05-21 05:02:00,1.77565,1.7757,1.77535,1.77535,48600000.0
2009-05-21 05:03:00,1.77535,1.77595,1.77535,1.77555,67200000.0
2009-05-21 05:04:00,1.77555,1.7756,1.7751,1.7751,45600000.0
2009-05-21 05:05:00,1.7751,1.7757,1.77485,1.77545,67200000.0
2009-05-21 05:06:00,1.7756,1.7756,1.77505,1.77535,54800000.0
2009-05-21 05:07:00,1.7753,1.7766,1.7751,1.7764,134600000.0
2009-05-21 05:08:00,1.7764,1.7764,1.7758,1.7758,86600000.0
2009-05-21 05:09:00,1.77575,1.7762,1.77565,1.77615,61800000.0
2009-05-21 05:10:00,1.77615,1.77635,1.77595,1.77635,24600000.0
2009-05-21 05:11:00,1.77635,1.77655,1.7763,1.77655,46000000.0
2009-05-21 05:12:00,1.77655,1.77675,1.7761,1.77655,95400000.0
2009-05-21 05:13:00,1.77645,1.7766,1.7762,1.77625,44600000.0
2009-05-21 05:14:00,1.7764,1.7764,1.77595,1.77625,46800000.0
2009-05-21 05:15:00,1.77625,1.77645,1.7762,1.7763,44400000.0
2009-05-21 05:16:00,1.7762,1.7766,1.7759,1.77625,62600000.0
2009-05-21 05:17:00,1.7763,1.77635,1.7761,1.7761,18800000.0
2009-05-21 05:18:00,1.7761,1.77665,1.77565,1.7763,63200000.0
2009-05-21 05:19:00,1.7765,1.77665,1.7765,1.7765,45000000.0
2009-05-21 05:20:00,1.7765,1.77705,1.77615,1.77625,95800000.0
2009-05-21 05:21:00,1.7762,1.77725,1.7761,1.77715,209800000.0
2009-05-21 05:22:00,1.7773,1.77755,1.7766,1.7769,205600000.0
2009-05-21 05:23:00,1.77685,1.77765,1.77675,1.777,84200000.0
2009-05-21 05:24:00,1.777,1.7778,1.77665,1.77775,119200000.0
2009-05-21 05:25:00,1.7778,1.77785,1.7766,1.7769,72800000.0
2009-05-21 05:26:00,1.777,1.7771,1.77675,1.77685,61400000.0
2009-05-21 05:27:00,1.77685,1.77685,1.77675,1.77685,21400000.0
2009-05-21 05:28:00,1.7765,1.77685,1.7765,1.7766,41000000.0
2009-05-21 05:29:00,1.77685,1.7773,1.77685,1.7771,38600000.0
2009-05-21 05:30:00,1.777,1.7771,1.7765,1.77655,39800000.0
2009-05-21 05:31:00,1.7767,1.777,1.77655,1.77665,40200000.0
2009-05-21 05:32:00,1.77665,1.7768,1.7764,1.77665,40600000.0
2009-05-21 05:33:00,1.77665,1.77675,1.7766,1.77665,13600000.0
2009-05-21 05:34:00,1.7766,1.7768,1.7763,1.7765,58200000.0
2009-05-21 05:35:00,1.7765,1.7773,1.7765,1.77715,53800000.0
2009-05-21 05:36:00,1.7772,1.7772,1.77705,1.7771,22800000.0
2009-05-21 05:37:00,1.777,1.7776,1.77695,1.7773,102800000.0
2009-05-21 05:38:00,1.7772,1.7772,1.7764,1.77675,89200000.0
2009-05-21 05:39:00,1.7768,1.77705,1.7765,1.77695,133000000.0
2009-05-21 05:40:00,1.777,1.777,1.77655,1.7767,119600000.0
2009-05-21 05:41:00,1.77665,1.77715,1.7764,1.77715,94000000.0
2009-05-21 05:42:00,1.77715,1.77715,1.77675,1.77705,19000000.0
2009-05-21 05:43:00,1.7769,1.7772,1.7766,1.77705,72000000.0
2009-05-21 05:44:00,1.77695,1.77695,1.7768,1.77685,48600000.0
2009-05-21 05:45:00,1.7768,1.77695,1.7755,1.77625,136600000.0
2009-05-21 05:46:00,1.77635,1.7765,1.776,1.7761,74800000.0
2009-05-21 05:47:00,1.7761,1.77665,1.776,1.77665,58800000.0
2009-05-21 05:48:00,1.7764,1.7764,1.77585,1.7763,144000000.0
2009-05-21 05:49:00,1.7763,1.77635,1.7753,1.77535,144600000.0
2009-05-21 05:50:00,1.7751,1.77575,1.7748,1.77515,99400000.0
2009-05-21 05:51:00,1.77515,1.77545,1.7749,1.77525,76800000.0
2009-05-21 05:52:00,1.7752,1.7754,1.77435,1.7744,99600000.0
2009-05-21 05:53:00,1.77445,1.77525,1.7742,1.7746,82400000.0
2009-05-21 05:54:00,1.7746,1.77515,1.7746,1.77505,30600000.0
2009-05-21 05:55:00,1.775,1.77615,1.7746,1.77535,175000000.0
2009-05-21 05:56:00,1.77535,1.77595,1.77495,1.77555,82800000.0
2009-05-21 05:57:00,1.77555,1.77555,1.7749,1.7753,81200000.0
2009-05-21 05:58:00,1.77535,1.7756,1.7753,1.7753,35400000.0
2009-05-21 05:59:00,1.77535,1.776,1.77535,1.77595,44200000.0
2009-05-21 06:00:00,1.776,1.7764,1.7756,1.77585,110400000.0
2009-05-21 06:01:00,1.77585,1.77585,1.77545,1.77585,53000000.0
2009-05-21 06:02:00,1.7759,1.77615,1.7757,1.77595,60800000.0
2009-05-21 06:03:00,1.77595,1.7762,1.77595,1.7761,22600000.0
2009-05-21 06:04:00,1.7761,1.7763,1.77575,1.7758,47600000.0
2009-05-21 06:05:00,1.7758,1.77595,1.77565,1.77575,57200000.0
2009-05-21 06:06:00,1.77575,1.77585,1.7756,1.7756,43000000.0
2009-05-21 06:07:00,1.77545,1.77555,1.77515,1.7753,87400000.0
2009-05-21 06:08:00,1.7753,1.7757,1.77525,1.77545,89600000.0
2009-05-21 06:09:00,1.77545,1.7758,1.77515,1.77515,31800000.0
2009-05-21 06:10:00,1.77535,1.77595,1.7753,1.77585,125200000.0
2009-05-21 06:11:00,1.77585,1.776,1.7755,1.77585,42200000.0
2009-05-21 06:12:00,1.77595,1.77595,1.77545,1.7756,61400000.0
2009-05-21 06:13:00,1.77585,1.77625,1.7756,1.7762,94600000.0
2009-05-21 06:14:00,1.7762,1.77655,1.77575,1.77655,72600000.0
2009-05-21 06:15:00,1.77635,1.77635,1.77555,1.77585,107800000.0
2009-05-21 06:16:00,1.77605,1.7762,1.77605,1.7761,17600000.0
2009-05-21 06:17:00,1.77605,1.77655,1.7757,1.7759,64800000.0
2009-05-21 06:18:00,1.7759,1.776,1.7758,1.776,29000000.0
2009-05-21 06:19:00,1.77605,1.77645,1.77585,1.776,46200000.0
2009-05-21 06:20:00,1.776,1.77625,1.7756,1.7761,44600000.0
2009-05-21 06:21:00,1.7761,1.7761,1.7759,1.7759,18400000.0
2009-05-21 06:22:00,1.7759,1.776,1.7759,1.776,12200000.0
2009-05-21 06:23:00,1.77613,1.77613,1.77606,1.77606,7200000.0
2009-05-21 06:24:00,1.77595,1.77595,1.77595,1.77595,7200000.0
2009-05-21 06:25:00,1.77595,1.77595,1.7756,1.7756,53800000.0
2009-05-21 06:26:00,1.7756,1.7758,1.77555,1.7758,24400000.0
2009-05-21 06:27:00,1.77625,1.7767,1.77525,1.77525,110400000.0
2009-05-21 06:28:00,1.77525,1.77585,1.77525,1.77585,52400000.0
2009-05-21 06:29:00,1.7764,1.77645,1.77605,1.7762,19000000.0
2009-05-21 06:30:00,1.7762,1.7763,1.77615,1.77625,39000000.0
2009-05-21 06:31:00,1.77625,1.7765,1.7761,1.7764,54200000.0
2009-05-21 06:32:00,1.7764,1.77675,1.7761,1.7761,28400000.0
2009-05-21 06:33:00,1.7761,1.77665,1.77585,1.7765,24600000.0
2009-05-21 06:34:00,1.77645,1.77665,1.7762,1.7765,34000000.0
2009-05-21 06:35:00,1.7767,1.7767,1.77575,1.776,76000000.0
2009-05-21 06:36:00,1.7761,1.7762,1.7761,1.7761,26800000.0
2009-05-21 06:37:00,1.7761,1.7761,1.77535,1.7754,144400000.0
2009-05-21 06:38:00,1.7754,1.7763,1.7753,1.77575,50600000.0
2009-05-21 06:39:00,1.77565,1.77575,1.77465,1.7748,110600000.0
2009-05-21 06:40:00,1.77485,1.77625,1.77475,1.77605,233600000.0
2009-05-21 06:41:00,1.776,1.77615,1.77565,1.7757,111600000.0
2009-05-21 06:42:00,1.77575,1.77595,1.7748,1.77545,127800000.0
2009-05-21 06:43:00,1.7753,1.7756,1.77525,1.7755,87000000.0
2009-05-21 06:44:00,1.77555,1.77605,1.77555,1.77575,103200000.0
2009-05-21 06:45:00,1.77575,1.7759,1.77555,1.7757,74400000.0
2009-05-21 06:46:00,1.7755,1.7756,1.77485,1.77485,112400000.0
2009-05-21 06:47:00,1.775,1.77545,1.77435,1.7753,96600000.0
2009-05-21 06:48:00,1.77535,1.7757,1.7747,1.7753,86600000.0
2009-05-21 06:49:00,1.77535,1.77585,1.7747,1.77505,90400000.0
2009-05-21 06:50:00,1.77515,1.7753,1.7747,1.77475,80600000.0
2009-05-21 06:51:00,1.77485,1.77585,1.77465,1.77505,208800000.0
2009-05-21 06:52:00,1.77505,1.77535,1.77475,1.775,30800000.0
2009-05-21 06:53:00,1.775,1.77535,1.775,1.77535,23200000.0
2009-05-21 06:54:00,1.7754,1.776,1.7751,1.7756,110400000.0
2009-05-21 06:55:00,1.7756,1.7762,1.7755,1.7759,198400000.0
2009-05-21 06:56:00,1.7759,1.77595,1.77555,1.77595,119800000.0
2009-05-21 06:57:00,1.7761,1.7767,1.77585,1.77595,60400000.0
2009-05-21 06:58:00,1.7759,1.7762,1.7754,1.776,122400000.0
2009-05-21 06:59:00,1.77595,1.7762,1.77585,1.7759,74400000.0
2009-05-21 07:00:00,1.7759,1.7761,1.77565,1.77575,92200000.0
2009-05-21 07:01:00,1.7758,1.776,1.7755,1.77595,81200000.0
2009-05-21 07:02:00,1.776,1.7764,1.77555,1.77555,163800000.0
2009-05-21 07:03:00,1.7756,1.77605,1.77555,1.7759,75600000.0
2009-05-21 07:04:00,1.77585,1.7761,1.7757,1.7761,34800000.0
2009-05-21 07:05:00,1.7761,1.7762,1.7757,1.7761,86000000.0
2009-05-21 07:06:00,1.776,1.7762,1.7757,1.7757,87400000.0
2009-05-21 07:07:00,1.77565,1.7758,1.77525,1.77555,99000000.0
2009-05-21 07:08:00,1.77555,1.7758,1.7754,1.77565,67200000.0
2009-05-21 07:09:00,1.77545,1.7762,1.7752,1.77585,69800000.0
2009-05-21 07:10:00,1.7759,1.7764,1.77575,1.7761,68600000.0
2009-05-21 07:11:00,1.7761,1.77635,1.77595,1.7761,95400000.0
2009-05-21 07:12:00,1.776,1.77635,1.77535,1.7762,140400000.0
2009-05-21 07:13:00,1.7762,1.77665,1.7761,1.7762,62000000.0
2009-05-21 07:14:00,1.77625,1.7766,1.7762,1.7766,69800000.0
2009-05-21 07:15:00,1.7767,1.7768,1.77655,1.7766,18600000.0
2009-05-21 07:16:00,1.77655,1.7767,1.7761,1.77635,39800000.0
2009-05-21 07:17:00,1.77635,1.77655,1.77625,1.7764,30600000.0
2009-05-21 07:18:00,1.77645,1.7767,1.7763,1.77655,91600000.0
2009-05-21 07:19:00,1.77655,1.77705,1.77625,1.77685,75200000.0
2009-05-21 07:20:00,1.77685,1.77735,1.7768,1.777,98400000.0
2009-05-21 07:21:00,1.77705,1.77705,1.77685,1.777,77800000.0
2009-05-21 07:22:00,1.777,1.7771,1.7765,1.77655,33200000.0
2009-05-21 07:23:00,1.7765,1.77655,1.776,1.7762,89600000.0
2009-05-21 07:24:00,1.7762,1.7765,1.7759,1.7765,59600000.0
2009-05-21 07:25:00,1.77635,1.7764,1.7758,1.7761,88000000.0
2009-05-21 07:26:00,1.7761,1.7767,1.7761,1.77615,96600000.0
2009-05-21 07:27:00,1.7763,1.7763,1.77625,1.7763,13000000.0
2009-05-21 07:28:00,1.77605,1.7765,1.77605,1.7762,54400000.0
2009-05-21 07:29:00,1.7763,1.77635,1.7759,1.77625,83800000.0
2009-05-21 07:30:00,1.77625,1.77625,1.77545,1.77565,68600000.0
2009-05-21 07:31:00,1.77565,1.7758,1.77515,1.77515,146600000.0
2009-05-21 07:32:00,1.77535,1.77555,1.77505,1.7751,83600000.0
2009-05-21 07:33:00,1.77505,1.7753,1.77485,1.77485,100200000.0
2009-05-21 07:34:00,1.77495,1.77515,1.77435,1.7751,70000000.0
2009-05-21 07:35:00,1.77495,1.7754,1.77495,1.77515,20000000.0
2009-05-21 07:36:00,1.77515,1.7753,1.77475,1.7748,23800000.0
2009-05-21 07:37:00,1.77475,1.77555,1.77475,1.77555,64200000.0
2009-05-21 07:38:00,1.77555,1.77615,1.77515,1.7757,108800000.0
2009-05-21 07:39:00,1.77565,1.7761,1.77535,1.77535,53400000.0
2009-05-21 07:40:00,1.7759,1.77665,1.77545,1.77555,77200000.0
2009-05-21 07:41:00,1.7757,1.77585,1.7753,1.7755,235400000.0
2009-05-21 07:42:00,1.77545,1.77575,1.7751,1.77535,157000000.0
2009-05-21 07:43:00,1.77535,1.7755,1.77495,1.77525,52800000.0
2009-05-21 07:44:00,1.77525,1.77555,1.77525,1.77525,48800000.0
2009-05-21 07:45:00,1.7753,1.7755,1.7745,1.77475,143200000.0
2009-05-21 07:46:00,1.7748,1.77535,1.7744,1.7747,125800000.0
2009-05-21 07:47:00,1.7744,1.77485,1.77425,1.7745,67600000.0
2009-05-21 07:48:00,1.77455,1.77525,1.7744,1.7748,126000000.0
2009-05-21 07:49:00,1.7749,1.77505,1.77485,1.77485,14000000.0
2009-05-21 07:50:00,1.77485,1.7752,1.7747,1.775,46400000.0
2009-05-21 07:51:00,1.77515,1.7754,1.77515,1.7753,53200000.0
2009-05-21 07:52:00,1.77545,1.7755,1.77515,1.77515,65000000.0
2009-05-21 07:53:00,1.7752,1.77555,1.7751,1.77545,80200000.0
2009-05-21 07:54:00,1.7754,1.7755,1.7751,1.7752,52000000.0
2009-05-21 07:55:00,1.7752,1.7752,1.77495,1.7751,36000000.0
2009-05-21 07:56:00,1.7752,1.7752,1.7751,1.7751,19800000.0
2009-05-21 07:57:00,1.7751,1.7753,1.775,1.7751,53800000.0
2009-05-21 07:58:00,1.775,1.7756,1.775,1.7755,102600000.0
2009-05-21 07:59:00,1.7755,1.77605,1.7752,1.77585,142600000.0
2009-05-21 08:00:00,1.77585,1.77585,1.77515,1.7754,70800000.0
2009-05-21 08:01:00,1.7754,1.7757,1.77515,1.7755,72200000.0
2009-05-21 08:02:00,1.7755,1.7759,1.7754,1.77545,85800000.0
2009-05-21 08:03:00,1.7753,1.7753,1.77405,1.77435,194800000.0
2009-05-21 08:04:00,1.77435,1.77455,1.7739,1.77395,82400000.0
2009-05-21 08:05:00,1.7739,1.7743,1.77355,1.77385,127400000.0
2009-05-21 08:06:00,1.77375,1.7738,1.7731,1.7737,126600000.0
2009-05-21 08:07:00,1.7738,1.7741,1.77345,1.7738,113600000.0
2009-05-21 08:08:00,1.7739,1.77395,1.7728,1.77345,184600000.0
2009-05-21 08:09:00,1.77335,1.7736,1.773,1.773,202800000.0
2009-05-21 08:10:00,1.77315,1.774,1.77285,1.77355,186200000.0
2009-05-21 08:11:00,1.77355,1.7741,1.77345,1.77385,167200000.0
2009-05-21 08:12:00,1.7738,1.77455,1.7734,1.7744,85600000.0
2009-05-21 08:13:00,1.77455,1.7747,1.77425,1.7746,110400000.0
2009-05-21 08:14:00,1.77445,1.77505,1.77435,1.77505,94000000.0
2009-05-21 08:15:00,1.77505,1.7751,1.7739,1.77415,116000000.0
2009-05-21 08:16:00,1.77415,1.7746,1.77415,1.77435,79000000.0
2009-05-21 08:17:00,1.77435,1.7747,1.77415,1.7746,67000000.0
2009-05-21 08:18:00,1.77455,1.77485,1.7745,1.7747,132200000.0
2009-05-21 08:19:00,1.7747,1.77495,1.774,1.774,117200000.0
2009-05-21 08:20:00,1.774,1.77445,1.77355,1.77385,144600000.0
2009-05-21 08:21:00,1.77385,1.77385,1.77235,1.77365,181000000.0
2009-05-21 08:22:00,1.77365,1.77495,1.77365,1.7744,86200000.0
2009-05-21 08:23:00,1.77435,1.7744,1.7737,1.77375,91800000.0
2009-05-21 08:24:00,1.77375,1.7746,1.77375,1.77435,67400000.0
2009-05-21 08:25:00,1.77445,1.77495,1.7742,1.7749,80600000.0
2009-05-21 08:26:00,1.77505,1.77505,1.77455,1.77475,73600000.0
2009-05-21 08:27:00,1.77455,1.77475,1.77405,1.77425,106200000.0
2009-05-21 08:28:00,1.77425,1.7746,1.774,1.77425,114600000.0
2009-05-21 08:29:00,1.77425,1.77485,1.77425,1.77425,172400000.0
2009-05-21 08:30:00,1.77385,1.7744,1.7738,1.774,176800000.0
2009-05-21 08:31:00,1.774,1.7744,1.77365,1.7744,211400000.0
2009-05-21 08:32:00,1.77435,1.77465,1.77395,1.7745,280200000.0
2009-05-21 08:33:00,1.77465,1.775,1.7743,1.7747,176200000.0
2009-05-21 08:34:00,1.7749,1.77605,1.77455,1.7755,194400000.0
2009-05-21 08:35:00,1.7753,1.7762,1.7751,1.7761,223200000.0
2009-05-21 08:36:00,1.77615,1.7765,1.7755,1.7759,290600000.0
2009-05-21 08:37:00,1.7758,1.7759,1.77525,1.77545,327400000.0
2009-05-21 08:38:00,1.77535,1.7762,1.77535,1.77565,228800000.0
2009-05-21 08:39:00,1.7759,1.7759,1.7745,1.7755,265400000.0
2009-05-21 08:40:00,1.7755,1.7758,1.7748,1.7757,324800000.0
2009-05-21 08:41:00,1.7757,1.7759,1.77515,1.77555,267600000.0
2009-05-21 08:42:00,1.7755,1.7755,1.77455,1.77495,281000000.0
2009-05-21 08:43:00,1.77495,1.7752,1.77445,1.77505,165400000.0
2009-05-21 08:44:00,1.77505,1.7758,1.77455,1.7746,306800000.0
2009-05-21 08:45:00,1.7747,1.7753,1.7743,1.7752,298600000.0
2009-05-21 08:46:00,1.7753,1.7755,1.7749,1.775,246800000.0
2009-05-21 08:47:00,1.775,1.7753,1.7744,1.7753,219000000.0
2009-05-21 08:48:00,1.7753,1.7759,1.7751,1.7758,182200000.0
2009-05-21 08:49:00,1.7759,1.776,1.7752,1.7753,192800000.0
2009-05-21 08:50:00,1.7753,1.7757,1.77525,1.7756,165600000.0
2009-05-21 08:51:00,1.7757,1.77585,1.77495,1.77495,131200000.0
2009-05-21 08:52:00,1.77495,1.77515,1.77485,1.77495,74200000.0
2009-05-21 08:53:00,1.77495,1.7754,1.77495,1.7753,141000000.0
2009-05-21 08:54:00,1.7753,1.77675,1.7752,1.77675,153600000.0
2009-05-21 08:55:00,1.7767,1.77675,1.77535,1.77535,171600000.0
2009-05-21 08:56:00,1.77535,1.77675,1.7751,1.7765,204400000.0
2009-05-21 08:57:00,1.7765,1.7767,1.77555,1.7761,194400000.0
2009-05-21 08:58:00,1.7762,1.77705,1.7756,1.7768,244800000.0
2009-05-21 08:59:00,1.77685,1.7787,1.7768,1.7779,186600000.0
2009-05-21 09:00:00,1.77795,1.77795,1.7768,1.77695,224000000.0
2009-05-21 09:01:00,1.777,1.7774,1.77635,1.77635,206000000.0
2009-05-21 09:02:00,1.77635,1.77735,1.77605,1.7772,203400000.0
2009-05-21 09:03:00,1.7772,1.7774,1.77685,1.77725,114000000.0
2009-05-21 09:04:00,1.77725,1.778,1.7772,1.77775,118800000.0
2009-05-21 09:05:00,1.77765,1.77865,1.7776,1.77835,253400000.0
2009-05-21 09:06:00,1.77825,1.7783,1.77695,1.77695,224000000.0
2009-05-21 09:07:00,1.77685,1.7778,1.7767,1.7773,250800000.0
2009-05-21 09:08:00,1.77725,1.7782,1.7772,1.77765,226000000.0
2009-05-21 09:09:00,1.77775,1.77785,1.7769,1.77705,206000000.0
2009-05-21 09:10:00,1.77715,1.778,1.77715,1.77785,138700000.0
2009-05-21 09:11:00,1.77775,1.778,1.7771,1.778,205400000.0
2009-05-21 09:12:00,1.778,1.778,1.77655,1.7767,163800000.0
2009-05-21 09:13:00,1.7767,1.7773,1.7763,1.7772,229000000.0
2009-05-21 09:14:00,1.7772,1.7772,1.7762,1.7766,235200000.0
2009-05-21 09:15:00,1.7766,1.7769,1.77615,1.7769,254200000.0
2009-05-21 09:16:00,1.7769,1.777,1.77645,1.7769,148600000.0
2009-05-21 09:17:00,1.7769,1.778,1.7764,1.7777,200800000.0
2009-05-21 09:18:00,1.77775,1.7779,1.7766,1.7771,251200000.0
2009-05-21 09:19:00,1.77715,1.77775,1.77695,1.7776,247000000.0
2009-05-21 09:20:00,1.7776,1.7778,1.7773,1.7776,239400000.0
2009-05-21 09:21:00,1.7775,1.7777,1.7771,1.7773,266200000.0
2009-05-21 09:22:00,1.77745,1.77785,1.777,1.77725,129200000.0
2009-05-21 09:23:00,1.7772,1.77795,1.7772,1.7779,159400000.0
2009-05-21 09:24:00,1.77795,1.77835,1.77765,1.778,175800000.0
2009-05-21 09:25:00,1.77795,1.77905,1.77785,1.7788,108800000.0
2009-05-21 09:26:00,1.7788,1.7788,1.778,1.77845,83500000.0
2009-05-21 09:27:00,1.7784,1.7785,1.7779,1.7783,138200000.0
2009-05-21 09:28:00,1.7785,1.7792,1.77795,1.77875,257400000.0
2009-05-21 09:29:00,1.7787,1.77915,1.7784,1.77885,146800000.0
2009-05-21 09:30:00,1.7788,1.7788,1.7779,1.7783,239600000.0
2009-05-21 09:31:00,1.7784,1.7788,1.77825,1.7784,186200000.0
2009-05-21 09:32:00,1.7784,1.7789,1.77835,1.77885,148400000.0
2009-05-21 09:33:00,1.7787,1.7791,1.77835,1.7787,249200000.0
2009-05-21 09:34:00,1.7787,1.779,1.77865,1.7787,188600000.0
2009-05-21 09:35:00,1.7789,1.7796,1.7787,1.7795,315600000.0
2009-05-21 09:36:00,1.7795,1.78005,1.779,1.7798,232600000.0
2009-05-21 09:37:00,1.77975,1.78065,1.779,1.78045,272000000.0
2009-05-21 09:38:00,1.78055,1.7806,1.78015,1.7806,114600000.0
2009-05-21 09:39:00,1.7806,1.78125,1.78035,1.78055,144000000.0
2009-05-21 09:40:00,1.78065,1.7828,1.78065,1.78265,298000000.0
2009-05-21 09:41:00,1.7825,1.7827,1.7817,1.7819,342700000.0
2009-05-21 09:42:00,1.782,1.7824,1.78155,1.7822,272000000.0
2009-05-21 09:43:00,1.7823,1.7825,1.7818,1.7819,304800000.0
2009-05-21 09:44:00,1.78185,1.7822,1.78115,1.7814,277200000.0
2009-05-21 09:45:00,1.78155,1.78165,1.7809,1.78125,251000000.0
2009-05-21 09:46:00,1.78115,1.7817,1.7811,1.78135,313800000.0
2009-05-21 09:47:00,1.7814,1.7819,1.78125,1.7814,106800000.0
2009-05-21 09:48:00,1.7815,1.78175,1.78095,1.7812,170000000.0
2009-05-21 09:49:00,1.7812,1.78125,1.78085,1.781,219000000.0
2009-05-21 09:50:00,1.78095,1.78215,1.78095,1.78165,178000000.0
2009-05-21 09:51:00,1.78165,1.7823,1.7815,1.782,296600000.0
2009-05-21 09:52:00,1.782,1.78235,1.78165,1.7818,203400000.0
2009-05-21 09:53:00,1.78185,1.78265,1.78185,1.78195,184600000.0
2009-05-21 09:54:00,1.782,1.7824,1.7817,1.78195,223400000.0
2009-05-21 09:55:00,1.78185,1.7821,1.7818,1.7819,68000000.0
2009-05-21 09:56:00,1.7819,1.7822,1.78155,1.782,164600000.0
2009-05-21 09:57:00,1.78195,1.78195,1.7809,1.78155,139200000.0
2009-05-21 09:58:00,1.7814,1.7816,1.78025,1.78055,292200000.0
2009-05-21 09:59:00,1.78055,1.7808,1.77985,1.7803,218200000.0
2009-05-21 10:00:00,1.7802,1.7807,1.77965,1.7807,304400000.0
2009-05-21 10:01:00,1.78085,1.78105,1.77995,1.77995,194000000.0
2009-05-21 10:02:00,1.77995,1.7803,1.7795,1.77985,175200000.0
2009-05-21 10:03:00,1.7798,1.78025,1.7798,1.78,198600000.0
2009-05-21 10:04:00,1.78005,1.7812,1.78005,1.78105,119000000.0
2009-05-21 10:05:00,1.7811,1.7814,1.7809,1.78115,126400000.0
2009-05-21 10:06:00,1.78125,1.78205,1.78115,1.78185,75200000.0
2009-05-21 10:07:00,1.78185,1.782,1.78135,1.7815,111600000.0
2009-05-21 10:08:00,1.7815,1.7819,1.7808,1.78085,110000000.0
2009-05-21 10:09:00,1.781,1.7815,1.7808,1.7808,157600000.0
2009-05-21 10:10:00,1.78085,1.78085,1.78,1.78055,191800000.0
2009-05-21 10:11:00,1.78065,1.78165,1.78025,1.78095,181600000.0
2009-05-21 10:12:00,1.781,1.78255,1.781,1.7821,123400000.0
2009-05-21 10:13:00,1.78205,1.78215,1.78165,1.7818,84400000.0
2009-05-21 10:14:00,1.78185,1.7831,1.78175,1.78265,133200000.0
2009-05-21 10:15:00,1.78255,1.7829,1.7818,1.782,273400000.0
2009-05-21 10:16:00,1.782,1.7821,1.7813,1.78165,274200000.0
2009-05-21 10:17:00,1.7817,1.78205,1.7809,1.7811,158000000.0
2009-05-21 10:18:00,1.78095,1.78165,1.78085,1.7812,157600000.0
2009-05-21 10:19:00,1.7812,1.7822,1.7811,1.7815,162200000.0
2009-05-21 10:20:00,1.7815,1.7824,1.7812,1.7818,377200000.0
2009-05-21 10:21:00,1.7822,1.7828,1.7812,1.7814,371000000.0
2009-05-21 10:22:00,1.78125,1.7822,1.78105,1.782,417600000.0
2009-05-21 10:23:00,1.78195,1.7836,1.7809,1.78295,354800000.0
2009-05-21 10:24:00,1.78295,1.784,1.78185,1.78365,241100000.0
2009-05-21 10:25:00,1.78375,1.78395,1.78235,1.7827,220400000.0
2009-05-21 10:26:00,1.78255,1.78435,1.78235,1.7834,236800000.0
2009-05-21 10:27:00,1.7835,1.78395,1.7831,1.78365,234100000.0
2009-05-21 10:28:00,1.78365,1.7855,1.78345,1.7855,233800000.0
2009-05-21 10:29:00,1.7854,1.7857,1.7844,1.7847,286700000.0
2009-05-21 10:30:00,1.7847,1.7853,1.78305,1.7832,271800000.0
2009-05-21 10:31:00,1.78335,1.7845,1.783,1.7832,256000000.0
2009-05-21 10:32:00,1.783,1.78485,1.7829,1.78435,289000000.0
2009-05-21 10:33:00,1.7844,1.78675,1.7839,1.7863,297600000.0
2009-05-21 10:34:00,1.78635,1.78715,1.7845,1.78455,224400000.0
2009-05-21 10:35:00,1.7845,1.78655,1.7845,1.78615,248200000.0
2009-05-21 10:36:00,1.78575,1.7865,1.7849,1.78505,276200000.0
2009-05-21 10:37:00,1.78495,1.7855,1.7842,1.7847,257000000.0
2009-05-21 10:38:00,1.7847,1.78545,1.78435,1.78445,214200000.0
2009-05-21 10:39:00,1.7845,1.7854,1.78425,1.7849,246600000.0
2009-05-21 10:40:00,1.785,1.78605,1.7843,1.7859,170400000.0
2009-05-21 10:41:00,1.786,1.7861,1.7855,1.7859,152200000.0
2009-05-21 10:42:00,1.78595,1.7874,1.78575,1.7874,234400000.0
2009-05-21 10:43:00,1.7873,1.78775,1.7863,1.7867,253800000.0
2009-05-21 10:44:00,1.7867,1.7869,1.78585,1.7863,371200000.0
2009-05-21 10:45:00,1.7864,1.7867,1.7856,1.78635,360900000.0
2009-05-21 10:46:00,1.7866,1.78905,1.7866,1.78905,328400000.0
2009-05-21 10:47:00,1.7892,1.7898,1.7883,1.78855,335600000.0
2009-05-21 10:48:00,1.7886,1.79015,1.78775,1.79005,255200000.0
2009-05-21 10:49:00,1.79005,1.79165,1.78975,1.78995,307700000.0
2009-05-21 10:50:00,1.78995,1.79095,1.7897,1.7904,327900000.0
2009-05-21 10:51:00,1.7904,1.79105,1.7894,1.79045,268400000.0
2009-05-21 10:52:00,1.7907,1.79095,1.78945,1.78955,256800000.0
2009-05-21 10:53:00,1.7895,1.79025,1.78865,1.78905,301200000.0
2009-05-21 10:54:00,1.789,1.7894,1.78835,1.78935,310400000.0
2009-05-21 10:55:00,1.7893,1.7909,1.78875,1.7897,243800000.0
2009-05-21 10:56:00,1.78965,1.79055,1.7892,1.7903,350400000.0
2009-05-21 10:57:00,1.7903,1.79225,1.78975,1.79175,379200000.0
2009-05-21 10:58:00,1.7917,1.7918,1.7895,1.7899,379600000.0
2009-05-21 10:59:00,1.7899,1.7905,1.7887,1.7899,355200000.0
2009-05-21 11:00:00,1.78995,1.7912,1.78995,1.79075,367600000.0
2009-05-21 11:01:00,1.7906,1.7906,1.7892,1.7894,292400000.0
2009-05-21 11:02:00,1.7894,1.7894,1.78855,1.78885,296400000.0
2009-05-21 11:03:00,1.78885,1.78995,1.78865,1.7899,339400000.0
2009-05-21 11:04:00,1.7899,1.7899,1.78895,1.78895,276800000.0
2009-05-21 11:05:00,1.78895,1.78965,1.78855,1.7892,234400000.0
2009-05-21 11:06:00,1.789,1.78925,1.78675,1.78675,258200000.0
2009-05-21 11:07:00,1.78675,1.7871,1.78555,1.78655,300200000.0
2009-05-21 11:08:00,1.78665,1.78785,1.7862,1.78745,293000000.0
2009-05-21 11:09:00,1.7875,1.7888,1.78705,1.78835,412600000.0
2009-05-21 11:10:00,1.78825,1.7884,1.7872,1.7875,230000000.0
2009-05-21 11:11:00,1.78735,1.7885,1.78715,1.7885,274200000.0
2009-05-21 11:12:00,1.78855,1.7888,1.7882,1.78865,364000000.0
2009-05-21 11:13:00,1.7887,1.7887,1.7878,1.7882,276200000.0
2009-05-21 11:14:00,1.7882,1.78975,1.7872,1.7897,273800000.0
2009-05-21 11:15:00,1.7891,1.7891,1.7879,1.7888,284300000.0
2009-05-21 11:16:00,1.78885,1.78885,1.7877,1.7881,188400000.0
2009-05-21 11:17:00,1.7879,1.7889,1.7874,1.78825,341800000.0
2009-05-21 11:18:00,1.78825,1.7892,1.78795,1.7891,292600000.0
2009-05-21 11:19:00,1.7891,1.7895,1.7882,1.7889,300200000.0
2009-05-21 11:20:00,1.78875,1.78965,1.7887,1.7887,269000000.0
2009-05-21 11:21:00,1.7887,1.7903,1.7887,1.79005,188000000.0
2009-05-21 11:22:00,1.79005,1.79005,1.78875,1.7888,319400000.0
2009-05-21 11:23:00,1.7888,1.78915,1.7887,1.789,141800000.0
2009-05-21 11:24:00,1.78905,1.7894,1.78835,1.7889,326600000.0
2009-05-21 11:25:00,1.789,1.78975,1.78875,1.7896,256600000.0
2009-05-21 11:26:00,1.7896,1.7898,1.7888,1.78975,342800000.0
2009-05-21 11:27:00,1.78985,1.7902,1.7891,1.7897,305200000.0
2009-05-21 11:28:00,1.7898,1.7903,1.78895,1.78915,240600000.0
2009-05-21 11:29:00,1.78915,1.78945,1.7885,1.78895,201000000.0
2009-05-21 11:30:00,1.78895,1.7895,1.7885,1.78905,253400000.0
2009-05-21 11:31:00,1.78915,1.78915,1.7882,1.78905,314400000.0
2009-05-21 11:32:00,1.78905,1.79025,1.7888,1.78955,255100000.0
2009-05-21 11:33:00,1.78955,1.7897,1.78825,1.78915,348200000.0
2009-05-21 11:34:00,1.78915,1.7898,1.78895,1.7897,225000000.0
2009-05-21 11:35:00,1.7898,1.79,1.78925,1.78945,234600000.0
2009-05-21 11:36:00,1.7894,1.7898,1.78935,1.78945,83600000.0
2009-05-21 11:37:00,1.7895,1.78993,1.78878,1.78892,275200000.0
2009-05-21 11:38:00,1.78985,1.78985,1.7885,1.78915,275200000.0
2009-05-21 11:39:00,1.78935,1.78985,1.78815,1.78835,338200000.0
2009-05-21 11:40:00,1.7883,1.7888,1.78815,1.78865,278800000.0
2009-05-21 11:41:00,1.78865,1.78935,1.7883,1.78865,272000000.0
2009-05-21 11:42:00,1.7885,1.7889,1.7879,1.78885,324000000.0
2009-05-21 11:43:00,1.789,1.789,1.78775,1.7887,327600000.0
2009-05-21 11:44:00,1.78865,1.7896,1.7885,1.7893,232200000.0
2009-05-21 11:45:00,1.7891,1.7892,1.7882,1.789,197400000.0
2009-05-21 11:46:00,1.789,1.7903,1.78895,1.79015,160000000.0
2009-05-21 11:47:00,1.79015,1.79055,1.7898,1.7902,186600000.0
2009-05-21 11:48:00,1.7902,1.7903,1.79,1.7901,178600000.0
2009-05-21 11:49:00,1.79005,1.7904,1.78925,1.79035,203600000.0
2009-05-21 11:50:00,1.7904,1.7905,1.78995,1.7903,192800000.0
2009-05-21 11:51:00,1.7903,1.79105,1.79015,1.79025,306800000.0
2009-05-21 11:52:00,1.79025,1.79025,1.7886,1.7886,287000000.0
2009-05-21 11:53:00,1.7887,1.78885,1.78785,1.7881,186600000.0
2009-05-21 11:54:00,1.7881,1.78815,1.7875,1.7876,212200000.0
2009-05-21 11:55:00,1.78765,1.78765,1.787,1.7871,202200000.0
2009-05-21 11:56:00,1.78705,1.7887,1.78695,1.7886,188800000.0
2009-05-21 11:57:00,1.7887,1.7892,1.78835,1.78895,179000000.0
2009-05-21 11:58:00,1.78885,1.7891,1.7886,1.78895,224000000.0
2009-05-21 11:59:00,1.78895,1.79095,1.78865,1.7906,247800000.0
2009-05-21 12:00:00,1.79055,1.79055,1.78875,1.78915,290000000.0
2009-05-21 12:01:00,1.7891,1.7894,1.7887,1.7892,272200000.0
2009-05-21 12:02:00,1.78915,1.7899,1.7886,1.7897,315800000.0
2009-05-21 12:03:00,1.7897,1.7904,1.7895,1.7903,313600000.0
2009-05-21 12:04:00,1.7903,1.7903,1.78905,1.7897,395200000.0
2009-05-21 12:05:00,1.7898,1.7906,1.78945,1.7903,239400000.0
2009-05-21 12:06:00,1.78995,1.7908,1.7899,1.7904,403400000.0
2009-05-21 12:07:00,1.7904,1.7905,1.7896,1.7896,309800000.0
2009-05-21 12:08:00,1.7896,1.7897,1.7888,1.7888,282800000.0
2009-05-21 12:09:00,1.7888,1.789,1.7875,1.7882,372000000.0
2009-05-21 12:10:00,1.7882,1.7882,1.78685,1.7874,360400000.0
2009-05-21 12:11:00,1.7874,1.7883,1.7874,1.7879,182600000.0
2009-05-21 12:12:00,1.7879,1.7879,1.78725,1.78775,303800000.0
2009-05-21 12:13:00,1.7878,1.7885,1.78765,1.7883,212800000.0
2009-05-21 12:14:00,1.78835,1.7892,1.7881,1.7892,279400000.0
2009-05-21 12:15:00,1.7892,1.7893,1.7882,1.7891,258200000.0
2009-05-21 12:16:00,1.7891,1.7897,1.78885,1.7894,264400000.0
2009-05-21 12:17:00,1.7894,1.7894,1.7884,1.78905,284000000.0
2009-05-21 12:18:00,1.78905,1.7891,1.78795,1.78865,296000000.0
2009-05-21 12:19:00,1.7887,1.78875,1.7881,1.7884,187800000.0
2009-05-21 12:20:00,1.78825,1.7883,1.787,1.787,253600000.0
2009-05-21 12:21:00,1.787,1.78745,1.7865,1.7866,235800000.0
2009-05-21 12:22:00,1.7868,1.7872,1.7865,1.7866,287200000.0
2009-05-21 12:23:00,1.7866,1.7874,1.7866,1.7871,271000000.0
2009-05-21 12:24:00,1.78715,1.7882,1.78705,1.7881,231400000.0
2009-05-21 12:25:00,1.7882,1.78905,1.7879,1.78885,237200000.0
2009-05-21 12:26:00,1.78895,1.78895,1.78825,1.7885,233800000.0
2009-05-21 12:27:00,1.7885,1.7885,1.788,1.7881,234800000.0
2009-05-21 12:28:00,1.7881,1.7884,1.78755,1.7878,257800000.0
2009-05-21 12:29:00,1.7879,1.7888,1.7872,1.7888,318800000.0
2009-05-21 12:30:00,1.7883,1.7888,1.78795,1.78825,285600000.0
2009-05-21 12:31:00,1.78835,1.78925,1.78815,1.78915,152600000.0
2009-05-21 12:32:00,1.78895,1.78895,1.7882,1.78865,136600000.0
2009-05-21 12:33:00,1.78865,1.7888,1.78775,1.7879,228200000.0
2009-05-21 12:34:00,1.7879,1.7879,1.78635,1.78645,324200000.0
2009-05-21 12:35:00,1.7865,1.7872,1.78635,1.7871,91600000.0
2009-05-21 12:36:00,1.7871,1.7882,1.7869,1.788,231200000.0
2009-05-21 12:37:00,1.7882,1.7882,1.78735,1.7877,168800000.0
2009-05-21 12:38:00,1.7878,1.7879,1.78715,1.7877,214600000.0
2009-05-21 12:39:00,1.78735,1.7879,1.7871,1.7874,197200000.0
2009-05-21 12:40:00,1.7874,1.7878,1.78705,1.7875,289200000.0
2009-05-21 12:41:00,1.7875,1.7876,1.7871,1.7874,190000000.0
2009-05-21 12:42:00,1.7875,1.7892,1.7874,1.7886,282400000.0
2009-05-21 12:43:00,1.7887,1.7891,1.78825,1.7884,173600000.0
2009-05-21 12:44:00,1.7884,1.78905,1.78805,1.78845,139400000.0
2009-05-21 12:45:00,1.7885,1.7888,1.78805,1.7885,239400000.0
2009-05-21 12:46:00,1.7885,1.7886,1.788,1.78805,165400000.0
2009-05-21 12:47:00,1.78795,1.7888,1.78755,1.78815,263600000.0
2009-05-21 12:48:00,1.7883,1.7887,1.7883,1.7885,130000000.0
2009-05-21 12:49:00,1.7885,1.78865,1.7876,1.78795,154600000.0
2009-05-21 12:50:00,1.7881,1.7885,1.78715,1.788,228800000.0
2009-05-21 12:51:00,1.78845,1.7893,1.7882,1.7882,224600000.0
2009-05-21 12:52:00,1.7882,1.78895,1.78795,1.78855,276200000.0
2009-05-21 12:53:00,1.7886,1.78935,1.7883,1.78885,317800000.0
2009-05-21 12:54:00,1.78895,1.78905,1.78835,1.7885,108200000.0
2009-05-21 12:55:00,1.78845,1.789,1.7881,1.78835,239200000.0
2009-05-21 12:56:00,1.78835,1.78875,1.7883,1.7883,131400000.0
2009-05-21 12:57:00,1.78815,1.78825,1.78775,1.78775,134200000.0
2009-05-21 12:58:00,1.7876,1.7876,1.78655,1.78655,130400000.0
2009-05-21 12:59:00,1.7867,1.7872,1.78645,1.7868,166000000.0
2009-05-21 13:00:00,1.78685,1.7883,1.7867,1.7883,230600000.0
2009-05-21 13:01:00,1.7883,1.7884,1.78795,1.78805,251000000.0
2009-05-21 13:02:00,1.78805,1.78845,1.78745,1.7876,262400000.0
2009-05-21 13:03:00,1.7876,1.7879,1.78735,1.7878,147300000.0
2009-05-21 13:04:00,1.7878,1.7878,1.7874,1.7875,144000000.0
2009-05-21 13:05:00,1.7875,1.78905,1.7874,1.78905,166400000.0
2009-05-21 13:06:00,1.78905,1.78905,1.7881,1.7886,200600000.0
2009-05-21 13:07:00,1.7886,1.78935,1.78855,1.78915,171000000.0
2009-05-21 13:08:00,1.7891,1.7896,1.7888,1.7896,99400000.0
2009-05-21 13:09:00,1.7896,1.7901,1.78905,1.7901,266200000.0
2009-05-21 13:10:00,1.79005,1.7906,1.7896,1.79055,119000000.0
2009-05-21 13:11:00,1.79055,1.79075,1.7904,1.7905,227400000.0
2009-05-21 13:12:00,1.7905,1.79165,1.7904,1.7915,213200000.0
2009-05-21 13:13:00,1.79155,1.7917,1.79105,1.79125,205800000.0
2009-05-21 13:14:00,1.7912,1.7912,1.79005,1.79065,242400000.0
2009-05-21 13:15:00,1.7906,1.7913,1.79015,1.7909,313200000.0
2009-05-21 13:16:00,1.79045,1.7914,1.7898,1.79025,267000000.0
2009-05-21 13:17:00,1.79035,1.79105,1.78975,1.7898,223200000.0
2009-05-21 13:18:00,1.7899,1.7904,1.7896,1.7896,263800000.0
2009-05-21 13:19:00,1.7896,1.7906,1.7893,1.7897,212000000.0
2009-05-21 13:20:00,1.7898,1.7902,1.7892,1.78985,201400000.0
2009-05-21 13:21:00,1.78985,1.78995,1.78935,1.78995,172000000.0
2009-05-21 13:22:00,1.78995,1.79,1.7893,1.7898,181200000.0
2009-05-21 13:23:00,1.78985,1.7899,1.78935,1.78945,144000000.0
2009-05-21 13:24:00,1.7895,1.7895,1.78795,1.7882,242400000.0
2009-05-21 13:25:00,1.78805,1.78835,1.7877,1.78795,219400000.0
2009-05-21 13:26:00,1.7881,1.78845,1.7874,1.78755,300800000.0
2009-05-21 13:27:00,1.7875,1.7876,1.78695,1.7873,306200000.0
2009-05-21 13:28:00,1.7873,1.7874,1.7869,1.78725,206000000.0
2009-05-21 13:29:00,1.7873,1.7883,1.7872,1.78785,281000000.0
2009-05-21 13:30:00,1.7878,1.7884,1.7876,1.7877,291800000.0
2009-05-21 13:31:00,1.7877,1.7881,1.78735,1.7876,343600000.0
2009-05-21 13:32:00,1.7876,1.7878,1.7873,1.78735,172200000.0
2009-05-21 13:33:00,1.7875,1.788,1.7873,1.7877,180600000.0
2009-05-21 13:34:00,1.7879,1.7881,1.7873,1.7873,154000000.0
2009-05-21 13:35:00,1.78735,1.7878,1.78705,1.78745,207000000.0
2009-05-21 13:36:00,1.78745,1.7876,1.7873,1.7876,124000000.0
2009-05-21 13:37:00,1.7875,1.7876,1.78695,1.7872,202600000.0
2009-05-21 13:38:00,1.7873,1.7873,1.787,1.78705,183000000.0
2009-05-21 13:39:00,1.78715,1.7876,1.7869,1.7874,212400000.0
2009-05-21 13:40:00,1.7874,1.7876,1.787,1.7875,202400000.0
2009-05-21 13:41:00,1.7875,1.7875,1.7867,1.787,258600000.0
2009-05-21 13:42:00,1.787,1.7872,1.7867,1.7871,205600000.0
2009-05-21 13:43:00,1.78715,1.7872,1.78675,1.7871,127000000.0
2009-05-21 13:44:00,1.787,1.78765,1.7867,1.7874,185000000.0
2009-05-21 13:45:00,1.7877,1.7882,1.7877,1.78795,392000000.0
2009-05-21 13:46:00,1.78795,1.7887,1.78785,1.7884,276600000.0
2009-05-21 13:47:00,1.78855,1.7895,1.78855,1.7889,215800000.0
2009-05-21 13:48:00,1.7891,1.78915,1.78835,1.78855,286600000.0
2009-05-21 13:49:00,1.7886,1.7887,1.78825,1.7883,212200000.0
2009-05-21 13:50:00,1.7884,1.7891,1.78775,1.7888,320000000.0
2009-05-21 13:51:00,1.7887,1.7887,1.78805,1.78845,222200000.0
2009-05-21 13:52:00,1.78845,1.78865,1.7881,1.7883,280000000.0
2009-05-21 13:53:00,1.7883,1.78855,1.7881,1.78825,287000000.0
2009-05-21 13:54:00,1.78825,1.7885,1.78685,1.7872,212400000.0
2009-05-21 13:55:00,1.7872,1.7879,1.7872,1.7872,192800000.0
2009-05-21 13:56:00,1.78725,1.7877,1.78695,1.78765,208200000.0
2009-05-21 13:57:00,1.78765,1.78785,1.7875,1.78785,222400000.0
2009-05-21 13:58:00,1.78785,1.7888,1.7878,1.7883,121800000.0
2009-05-21 13:59:00,1.78825,1.7883,1.7878,1.788,180600000.0
2009-05-21 14:00:00,1.78825,1.789,1.7879,1.7881,415800000.0
2009-05-21 14:01:00,1.7881,1.7883,1.7869,1.78695,414800000.0
2009-05-21 14:02:00,1.7869,1.7876,1.7855,1.7858,379800000.0
2009-05-21 14:03:00,1.78585,1.78605,1.7857,1.78585,208800000.0
2009-05-21 14:04:00,1.78585,1.78615,1.7856,1.7857,229400000.0
2009-05-21 14:05:00,1.7856,1.78665,1.7856,1.78625,198600000.0
2009-05-21 14:06:00,1.7862,1.78665,1.78575,1.78585,185600000.0
2009-05-21 14:07:00,1.78585,1.78625,1.785,1.78535,211600000.0
2009-05-21 14:08:00,1.78535,1.7858,1.78525,1.7854,172200000.0
2009-05-21 14:09:00,1.78545,1.786,1.78545,1.7859,153400000.0
2009-05-21 14:10:00,1.78585,1.7861,1.7858,1.7858,243000000.0
2009-05-21 14:11:00,1.7857,1.7859,1.7855,1.7857,235600000.0
2009-05-21 14:12:00,1.7857,1.7859,1.78545,1.7856,276400000.0
2009-05-21 14:13:00,1.7856,1.7862,1.7855,1.7858,150600000.0
2009-05-21 14:14:00,1.78585,1.786,1.78535,1.7857,263200000.0
2009-05-21 14:15:00,1.78575,1.78625,1.78545,1.7861,275000000.0
2009-05-21 14:16:00,1.7862,1.78655,1.7858,1.78605,207800000.0
2009-05-21 14:17:00,1.78605,1.7864,1.78575,1.7862,308200000.0
2009-05-21 14:18:00,1.7861,1.78645,1.786,1.7863,247800000.0
2009-05-21 14:19:00,1.78635,1.78665,1.78605,1.7861,280400000.0
2009-05-21 14:20:00,1.78645,1.7866,1.7861,1.7861,207400000.0
2009-05-21 14:21:00,1.7862,1.7865,1.786,1.78645,213600000.0
2009-05-21 14:22:00,1.7865,1.7867,1.78625,1.7867,267000000.0
2009-05-21 14:23:00,1.7865,1.7868,1.78605,1.7863,222400000.0
2009-05-21 14:24:00,1.7861,1.78615,1.7858,1.7859,162000000.0
2009-05-21 14:25:00,1.7859,1.78625,1.7853,1.78565,191200000.0
2009-05-21 14:26:00,1.7857,1.786,1.78545,1.78545,121600000.0
2009-05-21 14:27:00,1.78545,1.7855,1.78515,1.78515,261000000.0
2009-05-21 14:28:00,1.78515,1.7853,1.7851,1.7852,66400000.0
2009-05-21 14:29:00,1.7853,1.7857,1.78525,1.7855,211400000.0
2009-05-21 14:30:00,1.7856,1.7863,1.78535,1.786,350800000.0
2009-05-21 14:31:00,1.786,1.7863,1.7856,1.78615,371000000.0
2009-05-21 14:32:00,1.78615,1.78645,1.78565,1.7857,205000000.0
2009-05-21 14:33:00,1.78555,1.7862,1.7848,1.7852,213400000.0
2009-05-21 14:34:00,1.7852,1.7857,1.78475,1.7852,241100000.0
2009-05-21 14:35:00,1.7853,1.7853,1.7845,1.7848,101600000.0
2009-05-21 14:36:00,1.7849,1.7853,1.78475,1.7851,124400000.0
2009-05-21 14:37:00,1.7851,1.78565,1.7851,1.7853,102400000.0
2009-05-21 14:38:00,1.7854,1.7858,1.78515,1.78575,147400000.0
2009-05-21 14:39:00,1.78575,1.78595,1.78515,1.7852,224400000.0
2009-05-21 14:40:00,1.78525,1.7853,1.78435,1.7848,198400000.0
2009-05-21 14:41:00,1.78485,1.785,1.78435,1.78475,161200000.0
2009-05-21 14:42:00,1.78475,1.7852,1.78425,1.785,357200000.0
2009-05-21 14:43:00,1.78485,1.7855,1.78485,1.78545,126800000.0
2009-05-21 14:44:00,1.78545,1.78575,1.7854,1.7855,64400000.0
2009-05-21 14:45:00,1.7854,1.78595,1.7853,1.78565,173400000.0
2009-05-21 14:46:00,1.78565,1.7861,1.78515,1.7859,251200000.0
2009-05-21 14:47:00,1.78555,1.7861,1.7853,1.7857,295800000.0
2009-05-21 14:48:00,1.7859,1.78635,1.785,1.78525,326200000.0
2009-05-21 14:49:00,1.7855,1.7861,1.785,1.78515,226800000.0
2009-05-21 14:50:00,1.78515,1.7856,1.7848,1.78505,149400000.0
2009-05-21 14:51:00,1.78525,1.7861,1.78525,1.78595,217800000.0
2009-05-21 14:52:00,1.78605,1.78685,1.78585,1.78665,323000000.0
2009-05-21 14:53:00,1.78665,1.78735,1.78615,1.78725,324800000.0
2009-05-21 14:54:00,1.78725,1.78735,1.7858,1.7858,314600000.0
2009-05-21 14:55:00,1.7858,1.78665,1.7857,1.7864,273200000.0
2009-05-21 14:56:00,1.78645,1.78745,1.7864,1.7868,240000000.0
2009-05-21 14:57:00,1.78675,1.78695,1.7864,1.7867,284200000.0
2009-05-21 14:58:00,1.78655,1.7874,1.78635,1.78685,350600000.0
2009-05-21 14:59:00,1.787,1.78925,1.7869,1.7892,384800000.0
2009-05-21 15:00:00,1.78905,1.78925,1.7884,1.7887,318000000.0
2009-05-21 15:01:00,1.7887,1.7892,1.78855,1.7889,272400000.0
2009-05-21 15:02:00,1.78885,1.7893,1.7882,1.78845,336800000.0
2009-05-21 15:03:00,1.78845,1.78895,1.7878,1.7886,283600000.0
2009-05-21 15:04:00,1.7886,1.78985,1.78845,1.7888,260000000.0
2009-05-21 15:05:00,1.7888,1.78955,1.78845,1.78845,245600000.0
2009-05-21 15:06:00,1.78845,1.7895,1.78815,1.7892,197800000.0
2009-05-21 15:07:00,1.7894,1.78975,1.7885,1.7887,283600000.0
2009-05-21 15:08:00,1.78875,1.78905,1.7887,1.78895,189800000.0
2009-05-21 15:09:00,1.7889,1.7898,1.7887,1.7895,360600000.0
2009-05-21 15:10:00,1.78965,1.79015,1.78945,1.7898,361800000.0
2009-05-21 15:11:00,1.7898,1.7899,1.78945,1.78945,224800000.0
2009-05-21 15:12:00,1.7895,1.79,1.7893,1.7897,205200000.0
2009-05-21 15:13:00,1.78975,1.78975,1.7889,1.78915,194800000.0
2009-05-21 15:14:00,1.7893,1.7894,1.78885,1.7891,321200000.0
2009-05-21 15:15:00,1.78905,1.79,1.7889,1.7899,295200000.0
2009-05-21 15:16:00,1.78995,1.7903,1.78955,1.7903,178800000.0
2009-05-21 15:17:00,1.78995,1.7904,1.78985,1.78985,163800000.0
2009-05-21 15:18:00,1.78975,1.79015,1.7896,1.7899,292600000.0
2009-05-21 15:19:00,1.79,1.7906,1.7894,1.78945,306200000.0
2009-05-21 15:20:00,1.78945,1.79055,1.78945,1.79055,254000000.0
2009-05-21 15:21:00,1.79055,1.79175,1.79,1.7915,184200000.0
2009-05-21 15:22:00,1.7915,1.79155,1.79045,1.79045,193200000.0
2009-05-21 15:23:00,1.7906,1.79075,1.7896,1.7899,237200000.0
2009-05-21 15:24:00,1.78995,1.7905,1.78925,1.78935,241600000.0
2009-05-21 15:25:00,1.7896,1.7898,1.7888,1.78915,291800000.0
2009-05-21 15:26:00,1.78915,1.7896,1.78895,1.7895,380600000.0
2009-05-21 15:27:00,1.7894,1.7901,1.7894,1.7896,413000000.0
2009-05-21 15:28:00,1.78965,1.79015,1.7894,1.7897,308900000.0
2009-05-21 15:29:00,1.7897,1.79005,1.78955,1.79005,255400000.0
2009-05-21 15:30:00,1.78995,1.79005,1.7892,1.7894,419600000.0
2009-05-21 15:31:00,1.7894,1.79,1.7891,1.79,433400000.0
2009-05-21 15:32:00,1.79,1.7903,1.78945,1.7897,378600000.0
2009-05-21 15:33:00,1.7901,1.7906,1.7901,1.7906,365400000.0
2009-05-21 15:34:00,1.7906,1.7906,1.7893,1.7896,409800000.0
2009-05-21 15:35:00,1.7897,1.7901,1.7891,1.78945,426800000.0
2009-05-21 15:36:00,1.7894,1.7901,1.7889,1.7894,377200000.0
2009-05-21 15:37:00,1.7896,1.7898,1.78865,1.7897,484200000.0
2009-05-21 15:38:00,1.7897,1.7897,1.78885,1.789,468200000.0
2009-05-21 15:39:00,1.7891,1.7893,1.7883,1.7888,438400000.0
2009-05-21 15:40:00,1.7889,1.7894,1.7886,1.7891,425400000.0
2009-05-21 15:41:00,1.7892,1.7895,1.78835,1.789,379400000.0
2009-05-21 15:42:00,1.789,1.7892,1.78725,1.7883,447200000.0
2009-05-21 15:43:00,1.7886,1.78955,1.7884,1.7894,393400000.0
2009-05-21 15:44:00,1.78945,1.7897,1.78865,1.78875,385800000.0
2009-05-21 15:45:00,1.7888,1.7889,1.78815,1.7884,301400000.0
2009-05-21 15:46:00,1.78825,1.7886,1.7877,1.78825,331000000.0
2009-05-21 15:47:00,1.7882,1.7888,1.7882,1.7882,267600000.0
2009-05-21 15:48:00,1.78815,1.789,1.788,1.7881,267000000.0
2009-05-21 15:49:00,1.7881,1.78815,1.78715,1.7873,327800000.0
2009-05-21 15:50:00,1.7874,1.7876,1.7863,1.7865,398600000.0
2009-05-21 15:51:00,1.78645,1.787,1.7859,1.7865,374800000.0
2009-05-21 15:52:00,1.7865,1.787,1.786,1.786,340800000.0
2009-05-21 15:53:00,1.7861,1.7866,1.786,1.7865,319600000.0
2009-05-21 15:54:00,1.7863,1.78705,1.7861,1.78665,378800000.0
2009-05-21 15:55:00,1.7866,1.7872,1.78655,1.7869,311800000.0
2009-05-21 15:56:00,1.787,1.7874,1.7866,1.787,244800000.0
2009-05-21 15:57:00,1.7869,1.7878,1.7868,1.78775,295400000.0
2009-05-21 15:58:00,1.78755,1.7879,1.78675,1.78715,346800000.0
2009-05-21 15:59:00,1.78715,1.78895,1.78645,1.78895,305000000.0
2009-05-21 16:00:00,1.7891,1.7897,1.7875,1.7882,318400000.0
2009-05-21 16:01:00,1.78845,1.7887,1.78515,1.78655,244600000.0
2009-05-21 16:02:00,1.78645,1.788,1.7864,1.78775,321800000.0
2009-05-21 16:03:00,1.7878,1.788,1.7866,1.78755,316000000.0
2009-05-21 16:04:00,1.78745,1.78805,1.7867,1.787,224200000.0
2009-05-21 16:05:00,1.78685,1.7869,1.78525,1.7854,277600000.0
2009-05-21 16:06:00,1.78545,1.7862,1.7854,1.786,187800000.0
2009-05-21 16:07:00,1.7861,1.7865,1.7855,1.78605,193800000.0
2009-05-21 16:08:00,1.7861,1.78675,1.78605,1.7862,202400000.0
2009-05-21 16:09:00,1.78625,1.78665,1.78545,1.78605,220000000.0
2009-05-21 16:10:00,1.786,1.7863,1.78505,1.7851,243800000.0
2009-05-21 16:11:00,1.7851,1.78555,1.7847,1.78525,290000000.0
2009-05-21 16:12:00,1.78525,1.78555,1.78485,1.7853,388400000.0
2009-05-21 16:13:00,1.7853,1.7867,1.7853,1.7863,360600000.0
2009-05-21 16:14:00,1.7864,1.7868,1.7855,1.7866,382000000.0
2009-05-21 16:15:00,1.7865,1.7874,1.7864,1.7868,337000000.0
2009-05-21 16:16:00,1.7867,1.7871,1.7863,1.78675,337600000.0
2009-05-21 16:17:00,1.7869,1.7878,1.78675,1.7875,414800000.0
2009-05-21 16:18:00,1.7876,1.78785,1.78715,1.7875,336600000.0
2009-05-21 16:19:00,1.78735,1.788,1.78735,1.788,252400000.0
2009-05-21 16:20:00,1.788,1.7885,1.7878,1.788,364200000.0
2009-05-21 16:21:00,1.788,1.7882,1.78765,1.78785,308800000.0
2009-05-21 16:22:00,1.7878,1.7892,1.7878,1.7888,317000000.0
2009-05-21 16:23:00,1.7888,1.7891,1.78815,1.7889,495000000.0
2009-05-21 16:24:00,1.7889,1.7894,1.7882,1.7887,359600000.0
2009-05-21 16:25:00,1.78885,1.7891,1.78845,1.7889,385800000.0
2009-05-21 16:26:00,1.7888,1.7893,1.7885,1.78895,260000000.0
2009-05-21 16:27:00,1.78885,1.7893,1.7885,1.78895,313800000.0
2009-05-21 16:28:00,1.7891,1.7895,1.789,1.7891,282800000.0
2009-05-21 16:29:00,1.789,1.78935,1.7887,1.7893,315800000.0
2009-05-21 16:30:00,1.7894,1.7903,1.789,1.78995,251200000.0
2009-05-21 16:31:00,1.78995,1.7907,1.7896,1.7898,291600000.0
2009-05-21 16:32:00,1.78965,1.7902,1.7896,1.7899,344000000.0
2009-05-21 16:33:00,1.79,1.7902,1.7875,1.7887,332600000.0
2009-05-21 16:34:00,1.7887,1.78925,1.7875,1.78815,318400000.0
2009-05-21 16:35:00,1.788,1.7882,1.78775,1.7878,292200000.0
2009-05-21 16:36:00,1.7879,1.788,1.7871,1.78745,339800000.0
2009-05-21 16:37:00,1.7874,1.7876,1.7865,1.78705,369000000.0
2009-05-21 16:38:00,1.78715,1.7877,1.7867,1.78735,309600000.0
2009-05-21 16:39:00,1.78745,1.7883,1.78725,1.7881,290200000.0
2009-05-21 16:40:00,1.7881,1.7888,1.7871,1.78755,362200000.0
2009-05-21 16:41:00,1.78755,1.7882,1.787,1.7879,311000000.0
2009-05-21 16:42:00,1.7879,1.788,1.7874,1.78755,268200000.0
2009-05-21 16:43:00,1.78755,1.7877,1.78685,1.78695,308000000.0
2009-05-21 16:44:00,1.7871,1.7878,1.7868,1.7878,182000000.0
2009-05-21 16:45:00,1.78785,1.7879,1.78665,1.787,245200000.0
2009-05-21 16:46:00,1.7869,1.78775,1.7866,1.7875,334000000.0
2009-05-21 16:47:00,1.7875,1.788,1.78705,1.7878,343200000.0
2009-05-21 16:48:00,1.7878,1.7882,1.78725,1.7876,319600000.0
2009-05-21 16:49:00,1.7874,1.7883,1.7874,1.7882,229000000.0
2009-05-21 16:50:00,1.7881,1.7882,1.78735,1.788,284600000.0
2009-05-21 16:51:00,1.788,1.7886,1.7877,1.788,326800000.0
2009-05-21 16:52:00,1.78805,1.78865,1.788,1.7883,317800000.0
2009-05-21 16:53:00,1.78835,1.7884,1.78765,1.7879,297000000.0
2009-05-21 16:54:00,1.7881,1.7881,1.78735,1.7878,303200000.0
2009-05-21 16:55:00,1.78795,1.788,1.7871,1.78745,217000000.0
2009-05-21 16:56:00,1.78735,1.78755,1.7869,1.7874,368800000.0
2009-05-21 16:57:00,1.7875,1.7878,1.78725,1.7878,244600000.0
2009-05-21 16:58:00,1.7878,1.78795,1.7873,1.7875,182600000.0
2009-05-21 16:59:00,1.7875,1.78755,1.78615,1.7872,317000000.0
2009-05-21 17:00:00,1.7872,1.7883,1.78695,1.788,313000000.0
2009-05-21 17:01:00,1.78785,1.7882,1.7877,1.788,296600000.0
2009-05-21 17:02:00,1.7881,1.78865,1.78755,1.78835,235000000.0
2009-05-21 17:03:00,1.7884,1.789,1.78795,1.7881,381000000.0
2009-05-21 17:04:00,1.7882,1.7885,1.7874,1.7881,366600000.0
2009-05-21 17:05:00,1.78805,1.7884,1.78735,1.78745,265000000.0
2009-05-21 17:06:00,1.78735,1.78745,1.7869,1.7871,196800000.0
2009-05-21 17:07:00,1.7871,1.78735,1.7865,1.7871,311400000.0
2009-05-21 17:08:00,1.787,1.78715,1.78675,1.787,306600000.0
2009-05-21 17:09:00,1.787,1.7871,1.7864,1.78705,337400000.0
2009-05-21 17:10:00,1.7869,1.7872,1.78645,1.78655,261800000.0
2009-05-21 17:11:00,1.7866,1.7867,1.78595,1.78635,323800000.0
2009-05-21 17:12:00,1.78635,1.7864,1.7852,1.78575,408200000.0
2009-05-21 17:13:00,1.7857,1.7863,1.78495,1.7858,251600000.0
2009-05-21 17:14:00,1.78565,1.7862,1.7854,1.786,317600000.0
2009-05-21 17:15:00,1.786,1.7861,1.7846,1.78495,322800000.0
2009-05-21 17:16:00,1.78505,1.7858,1.785,1.7854,242400000.0
2009-05-21 17:17:00,1.7854,1.7856,1.785,1.7853,239800000.0
2009-05-21 17:18:00,1.7853,1.7854,1.78505,1.7854,231600000.0
2009-05-21 17:19:00,1.7853,1.7854,1.78485,1.785,244800000.0
2009-05-21 17:20:00,1.785,1.78575,1.785,1.78555,159200000.0
2009-05-21 17:21:00,1.7856,1.7858,1.7852,1.7858,206000000.0
2009-05-21 17:22:00,1.7858,1.7867,1.7857,1.7866,170800000.0
2009-05-21 17:23:00,1.7865,1.7869,1.7861,1.7869,224200000.0
2009-05-21 17:24:00,1.7868,1.78735,1.7868,1.787,127600000.0
2009-05-21 17:25:00,1.7871,1.78715,1.78655,1.7867,282000000.0
2009-05-21 17:26:00,1.78685,1.78685,1.7853,1.7856,316600000.0
2009-05-21 17:27:00,1.78555,1.78595,1.78525,1.7858,255000000.0
2009-05-21 17:28:00,1.7858,1.7864,1.7855,1.7862,256400000.0
2009-05-21 17:29:00,1.78585,1.78645,1.7857,1.78575,302400000.0
2009-05-21 17:30:00,1.786,1.7863,1.78585,1.7862,156000000.0
2009-05-21 17:31:00,1.7861,1.78665,1.7858,1.7858,137000000.0
2009-05-21 17:32:00,1.7858,1.7861,1.7857,1.7858,240800000.0
2009-05-21 17:33:00,1.7858,1.7861,1.7853,1.78565,304400000.0
2009-05-21 17:34:00,1.78575,1.7868,1.7854,1.7862,235800000.0
2009-05-21 17:35:00,1.7862,1.7867,1.7858,1.78595,236200000.0
2009-05-21 17:36:00,1.786,1.78625,1.7855,1.7859,314600000.0
2009-05-21 17:37:00,1.7859,1.7863,1.7854,1.78595,307200000.0
2009-05-21 17:38:00,1.786,1.786,1.7846,1.7854,319600000.0
2009-05-21 17:39:00,1.7855,1.7857,1.7846,1.7848,312800000.0
2009-05-21 17:40:00,1.7848,1.7852,1.7845,1.78505,297000000.0
2009-05-21 17:41:00,1.78495,1.7856,1.7843,1.78455,234300000.0
2009-05-21 17:42:00,1.7845,1.7851,1.78415,1.7847,138200000.0
2009-05-21 17:43:00,1.78465,1.78485,1.78395,1.78435,113800000.0
2009-05-21 17:44:00,1.78435,1.7844,1.78365,1.7838,176600000.0
2009-05-21 17:45:00,1.78385,1.7844,1.7838,1.7841,303000000.0
2009-05-21 17:46:00,1.784,1.785,1.7838,1.7839,367400000.0
2009-05-21 17:47:00,1.784,1.7846,1.7834,1.7844,264800000.0
2009-05-21 17:48:00,1.7843,1.7853,1.7842,1.7851,333000000.0
2009-05-21 17:49:00,1.7851,1.78585,1.78505,1.7856,345800000.0
2009-05-21 17:50:00,1.7854,1.7859,1.78495,1.7856,383800000.0
2009-05-21 17:51:00,1.7857,1.7861,1.7853,1.7856,284000000.0
2009-05-21 17:52:00,1.7857,1.7859,1.785,1.7851,314400000.0
2009-05-21 17:53:00,1.7852,1.7856,1.7851,1.7853,266600000.0
2009-05-21 17:54:00,1.78535,1.78535,1.7846,1.7848,281600000.0
2009-05-21 17:55:00,1.78485,1.785,1.7832,1.7833,357600000.0
2009-05-21 17:56:00,1.7833,1.7836,1.7826,1.783,246200000.0
2009-05-21 17:57:00,1.78305,1.7841,1.78305,1.7841,282800000.0
2009-05-21 17:58:00,1.784,1.7843,1.7831,1.78315,374000000.0
2009-05-21 17:59:00,1.7832,1.78345,1.782,1.7826,311000000.0
2009-05-21 18:00:00,1.7827,1.7834,1.7826,1.7833,278600000.0
2009-05-21 18:01:00,1.7833,1.7834,1.7824,1.7832,313800000.0
2009-05-21 18:02:00,1.783,1.7832,1.7823,1.7829,268800000.0
2009-05-21 18:03:00,1.7829,1.78375,1.7829,1.78355,159000000.0
2009-05-21 18:04:00,1.78355,1.78385,1.78275,1.7832,271400000.0
2009-05-21 18:05:00,1.7833,1.7839,1.78295,1.7838,231600000.0
2009-05-21 18:06:00,1.7831,1.7839,1.7828,1.7828,345400000.0
2009-05-21 18:07:00,1.7829,1.7841,1.7829,1.78405,268400000.0
2009-05-21 18:08:00,1.7842,1.7842,1.78315,1.7835,250400000.0
2009-05-21 18:09:00,1.78355,1.7836,1.78245,1.78245,329800000.0
2009-05-21 18:10:00,1.7824,1.7831,1.78215,1.7822,291200000.0
2009-05-21 18:11:00,1.78225,1.7824,1.7814,1.7816,291200000.0
2009-05-21 18:12:00,1.7817,1.782,1.7811,1.7815,336200000.0
2009-05-21 18:13:00,1.7815,1.7818,1.78095,1.7815,319200000.0
2009-05-21 18:14:00,1.7815,1.7815,1.781,1.7812,237600000.0
2009-05-21 18:15:00,1.781,1.7823,1.7809,1.7821,237800000.0
2009-05-21 18:16:00,1.78205,1.7825,1.78175,1.782,136000000.0
2009-05-21 18:17:00,1.7821,1.78285,1.782,1.78265,146800000.0
2009-05-21 18:18:00,1.7825,1.78305,1.7824,1.78265,159400000.0
2009-05-21 18:19:00,1.78265,1.78305,1.7826,1.78265,116600000.0
2009-05-21 18:20:00,1.7827,1.78315,1.782,1.7821,187800000.0
2009-05-21 18:21:00,1.7821,1.78245,1.7818,1.7819,189400000.0
2009-05-21 18:22:00,1.7819,1.7826,1.7819,1.7825,240000000.0
2009-05-21 18:23:00,1.7824,1.7831,1.7823,1.783,184200000.0
2009-05-21 18:24:00,1.7829,1.7832,1.78235,1.7829,291000000.0
2009-05-21 18:25:00,1.7829,1.7831,1.7826,1.7829,173400000.0
2009-05-21 18:26:00,1.783,1.783,1.7824,1.7826,251000000.0
2009-05-21 18:27:00,1.7826,1.7826,1.78205,1.7823,157000000.0
2009-05-21 18:28:00,1.7823,1.7825,1.78215,1.7825,164200000.0
2009-05-21 18:29:00,1.7824,1.7824,1.78145,1.7819,139800000.0
2009-05-21 18:30:00,1.782,1.7823,1.7813,1.7815,242200000.0
2009-05-21 18:31:00,1.7814,1.7823,1.7813,1.7822,318800000.0
2009-05-21 18:32:00,1.7822,1.7838,1.7819,1.7834,288200000.0
2009-05-21 18:33:00,1.7835,1.7841,1.78325,1.7839,264000000.0
2009-05-21 18:34:00,1.7839,1.7839,1.78325,1.7834,279800000.0
2009-05-21 18:35:00,1.7833,1.7838,1.78305,1.7832,286400000.0
2009-05-21 18:36:00,1.7832,1.7839,1.7828,1.7839,276600000.0
2009-05-21 18:37:00,1.7839,1.784,1.7829,1.7835,277200000.0
2009-05-21 18:38:00,1.7834,1.7838,1.7829,1.7835,320600000.0
2009-05-21 18:39:00,1.7836,1.78405,1.7827,1.78285,249800000.0
2009-05-21 18:40:00,1.78295,1.7842,1.7827,1.7837,307200000.0
2009-05-21 18:41:00,1.78365,1.78505,1.78335,1.7844,383200000.0
2009-05-21 18:42:00,1.7844,1.7844,1.78335,1.78355,354600000.0
2009-05-21 18:43:00,1.7835,1.7837,1.78235,1.78275,337800000.0
2009-05-21 18:44:00,1.7829,1.7838,1.78265,1.7833,290900000.0
2009-05-21 18:45:00,1.7833,1.7833,1.78295,1.7831,295000000.0
2009-05-21 18:46:00,1.7832,1.7841,1.7828,1.7841,289600000.0
2009-05-21 18:47:00,1.7841,1.7844,1.78355,1.7841,274800000.0
2009-05-21 18:48:00,1.784,1.7846,1.7835,1.7841,335600000.0
2009-05-21 18:49:00,1.7841,1.7852,1.78385,1.7852,273800000.0
2009-05-21 18:50:00,1.7852,1.78565,1.7846,1.78495,281000000.0
2009-05-21 18:51:00,1.78495,1.78495,1.7842,1.7848,277400000.0
2009-05-21 18:52:00,1.7847,1.7851,1.7844,1.7849,301800000.0
2009-05-21 18:53:00,1.7849,1.78505,1.7845,1.78465,322000000.0
2009-05-21 18:54:00,1.78465,1.7859,1.78445,1.78445,319600000.0
2009-05-21 18:55:00,1.78425,1.7846,1.78405,1.7844,342200000.0
2009-05-21 18:56:00,1.7844,1.78495,1.7842,1.7844,317800000.0
2009-05-21 18:57:00,1.7846,1.7846,1.78275,1.7835,441300000.0
2009-05-21 18:58:00,1.7835,1.7839,1.7831,1.7835,353400000.0
2009-05-21 18:59:00,1.7833,1.78375,1.78255,1.7833,380000000.0
2009-05-21 19:00:00,1.7833,1.7837,1.7823,1.7837,341600000.0
2009-05-21 19:01:00,1.7835,1.784,1.78265,1.78325,293000000.0
2009-05-21 19:02:00,1.7833,1.7837,1.7832,1.7833,223000000.0
2009-05-21 19:03:00,1.7833,1.78395,1.7832,1.78395,172600000.0
2009-05-21 19:04:00,1.784,1.78445,1.78375,1.7843,262200000.0
2009-05-21 19:05:00,1.7843,1.7853,1.784,1.78415,326200000.0
2009-05-21 19:06:00,1.78415,1.78485,1.78405,1.78455,272000000.0
2009-05-21 19:07:00,1.78475,1.7858,1.78465,1.7856,208400000.0
2009-05-21 19:08:00,1.7856,1.7862,1.7854,1.7857,355600000.0
2009-05-21 19:09:00,1.78575,1.786,1.78515,1.786,366400000.0
2009-05-21 19:10:00,1.786,1.7861,1.78515,1.78605,310200000.0
2009-05-21 19:11:00,1.7856,1.78675,1.78535,1.78645,234400000.0
2009-05-21 19:12:00,1.7864,1.7867,1.78575,1.78585,194600000.0
2009-05-21 19:13:00,1.78585,1.7868,1.78565,1.7865,235200000.0
2009-05-21 19:14:00,1.78655,1.7869,1.7863,1.78665,294000000.0
2009-05-21 19:15:00,1.7866,1.7868,1.7857,1.78615,221400000.0
2009-05-21 19:16:00,1.78615,1.7864,1.7847,1.78485,217000000.0
2009-05-21 19:17:00,1.78485,1.7853,1.78485,1.7852,176400000.0
2009-05-21 19:18:00,1.78515,1.78625,1.78515,1.78585,228000000.0
2009-05-21 19:19:00,1.78605,1.7869,1.7858,1.78675,259400000.0
2009-05-21 19:20:00,1.7867,1.7877,1.78665,1.7876,230200000.0
2009-05-21 19:21:00,1.7876,1.7883,1.7871,1.788,312400000.0
2009-05-21 19:22:00,1.78795,1.788,1.78705,1.7871,255400000.0
2009-05-21 19:23:00,1.78695,1.78775,1.7869,1.78735,267200000.0
2009-05-21 19:24:00,1.78735,1.7876,1.7868,1.7872,236200000.0
2009-05-21 19:25:00,1.7871,1.78755,1.7869,1.78755,211200000.0
2009-05-21 19:26:00,1.78745,1.7882,1.78685,1.7875,220200000.0
2009-05-21 19:27:00,1.7874,1.7874,1.7867,1.7871,136000000.0
2009-05-21 19:28:00,1.7871,1.7878,1.7871,1.7877,149400000.0
2009-05-21 19:29:00,1.7877,1.7878,1.7871,1.78765,345200000.0
2009-05-21 19:30:00,1.7876,1.7884,1.7874,1.7879,180000000.0
2009-05-21 19:31:00,1.788,1.7882,1.7877,1.7878,224800000.0
2009-05-21 19:32:00,1.7878,1.788,1.7877,1.7879,93800000.0
2009-05-21 19:33:00,1.78805,1.7881,1.787,1.7875,170600000.0
2009-05-21 19:34:00,1.78755,1.78775,1.78725,1.78745,174200000.0
2009-05-21 19:35:00,1.7874,1.7876,1.78705,1.78715,289200000.0
2009-05-21 19:36:00,1.787,1.7873,1.7867,1.7869,232200000.0
2009-05-21 19:37:00,1.7869,1.7872,1.78645,1.787,333000000.0
2009-05-21 19:38:00,1.7871,1.7874,1.7869,1.7871,331000000.0
2009-05-21 19:39:00,1.7872,1.7875,1.78675,1.7869,286000000.0
2009-05-21 19:40:00,1.78695,1.7871,1.78555,1.7859,311400000.0
2009-05-21 19:41:00,1.7859,1.7865,1.78585,1.7863,254800000.0
2009-05-21 19:42:00,1.7864,1.7864,1.78515,1.7862,326200000.0
2009-05-21 19:43:00,1.7862,1.7864,1.78555,1.7861,343600000.0
2009-05-21 19:44:00,1.7862,1.7865,1.78585,1.7863,191200000.0
2009-05-21 19:45:00,1.7863,1.7865,1.7853,1.78545,299000000.0
2009-05-21 19:46:00,1.78535,1.7862,1.78505,1.7854,371000000.0
2009-05-21 19:47:00,1.7855,1.7855,1.78485,1.78525,162800000.0
2009-05-21 19:48:00,1.78525,1.7853,1.7843,1.78465,288000000.0
2009-05-21 19:49:00,1.7849,1.78535,1.7843,1.78445,312200000.0
2009-05-21 19:50:00,1.78455,1.78535,1.78455,1.7852,227600000.0
2009-05-21 19:51:00,1.7852,1.786,1.78515,1.786,200600000.0
2009-05-21 19:52:00,1.7856,1.7863,1.7855,1.786,146000000.0
2009-05-21 19:53:00,1.786,1.7873,1.7856,1.7872,258800000.0
2009-05-21 19:54:00,1.7872,1.7875,1.7871,1.7873,262200000.0
2009-05-21 19:55:00,1.7873,1.7874,1.787,1.78735,220400000.0
2009-05-21 19:56:00,1.78725,1.7875,1.7868,1.7872,239000000.0
2009-05-21 19:57:00,1.7873,1.7876,1.7872,1.7875,213200000.0
2009-05-21 19:58:00,1.7875,1.7877,1.78665,1.7868,323800000.0
2009-05-21 19:59:00,1.7867,1.7877,1.78645,1.78735,331000000.0
2009-05-21 20:00:00,1.78725,1.7877,1.7869,1.7874,360600000.0
2009-05-21 20:01:00,1.7875,1.7878,1.7871,1.7871,332600000.0
2009-05-21 20:02:00,1.7871,1.7876,1.78685,1.7875,264000000.0
2009-05-21 20:03:00,1.78735,1.7883,1.78725,1.78825,274000000.0
2009-05-21 20:04:00,1.7884,1.7895,1.788,1.78915,349800000.0
2009-05-21 20:05:00,1.78915,1.79035,1.78905,1.7898,252600000.0
2009-05-21 20:06:00,1.7897,1.79015,1.78925,1.7899,375200000.0
2009-05-21 20:07:00,1.7899,1.7911,1.78965,1.7911,316000000.0
2009-05-21 20:08:00,1.79075,1.7912,1.7903,1.7904,406000000.0
2009-05-21 20:09:00,1.7904,1.7922,1.7904,1.7922,374600000.0
2009-05-21 20:10:00,1.7921,1.7921,1.7911,1.7915,316000000.0
2009-05-21 20:11:00,1.79145,1.7919,1.791,1.7916,292400000.0
2009-05-21 20:12:00,1.7917,1.7921,1.79095,1.7913,378800000.0
2009-05-21 20:13:00,1.7914,1.79185,1.79105,1.79145,366400000.0
2009-05-21 20:14:00,1.7915,1.7918,1.7911,1.7914,320000000.0
2009-05-21 20:15:00,1.7913,1.7916,1.79065,1.7907,320600000.0
2009-05-21 20:16:00,1.7907,1.7917,1.78985,1.79005,408600000.0
2009-05-21 20:17:00,1.7902,1.7907,1.78965,1.7903,267400000.0
2009-05-21 20:18:00,1.7902,1.7905,1.7888,1.7898,231200000.0
2009-05-21 20:19:00,1.7898,1.7899,1.7891,1.7891,184800000.0
2009-05-21 20:20:00,1.7894,1.7899,1.78905,1.7893,249200000.0
2009-05-21 20:21:00,1.7893,1.7903,1.7893,1.78985,416400000.0
2009-05-21 20:22:00,1.78985,1.7906,1.78985,1.7902,306200000.0
2009-05-21 20:23:00,1.7902,1.7907,1.7901,1.79025,197800000.0
2009-05-21 20:24:00,1.79025,1.7907,1.7896,1.79,163400000.0
2009-05-21 20:25:00,1.79,1.7904,1.78955,1.7897,272800000.0
2009-05-21 20:26:00,1.7897,1.7899,1.7893,1.7897,257000000.0
2009-05-21 20:27:00,1.7896,1.79,1.7894,1.7897,233200000.0
2009-05-21 20:28:00,1.7898,1.7901,1.7895,1.79,228800000.0
2009-05-21 20:29:00,1.79,1.7904,1.78975,1.7903,129400000.0
2009-05-21 20:30:00,1.79035,1.7908,1.7902,1.79045,215200000.0
2009-05-21 20:31:00,1.7904,1.79185,1.7904,1.7918,231000000.0
2009-05-21 20:32:00,1.7919,1.7919,1.7912,1.7913,268800000.0
2009-05-21 20:33:00,1.79145,1.7919,1.7908,1.7913,378000000.0
2009-05-21 20:34:00,1.79155,1.7922,1.7915,1.7916,177000000.0
2009-05-21 20:35:00,1.79125,1.7921,1.7911,1.7912,139800000.0
2009-05-21 20:36:00,1.7911,1.7916,1.7908,1.7915,253000000.0
2009-05-21 20:37:00,1.79155,1.7919,1.79085,1.79085,285400000.0
2009-05-21 20:38:00,1.7909,1.791,1.7904,1.7907,182600000.0
2009-05-21 20:39:00,1.79085,1.7915,1.79065,1.79085,374400000.0
2009-05-21 20:40:00,1.7909,1.7913,1.79065,1.7913,249600000.0
2009-05-21 20:41:00,1.7912,1.7918,1.79095,1.7914,288800000.0
2009-05-21 20:42:00,1.7915,1.7926,1.7914,1.7924,251200000.0
2009-05-21 20:43:00,1.7924,1.7927,1.79225,1.7924,199200000.0
2009-05-21 20:44:00,1.7922,1.7927,1.7918,1.7922,342600000.0
2009-05-21 20:45:00,1.7923,1.7929,1.7921,1.7925,340600000.0
2009-05-21 20:46:00,1.7924,1.7926,1.7919,1.7923,268000000.0
2009-05-21 20:47:00,1.7923,1.7925,1.7916,1.7917,289400000.0
2009-05-21 20:48:00,1.7916,1.792,1.7914,1.7917,203600000.0
2009-05-21 20:49:00,1.7918,1.7924,1.7916,1.7923,234200000.0
2009-05-21 20:50:00,1.7923,1.7923,1.79135,1.7915,285000000.0
2009-05-21 20:51:00,1.7916,1.7917,1.79075,1.7916,208800000.0
2009-05-21 20:52:00,1.7916,1.79325,1.7915,1.7925,330000000.0
2009-05-21 20:53:00,1.7927,1.7933,1.7925,1.7927,286000000.0
2009-05-21 20:54:00,1.7926,1.7929,1.7918,1.7919,240800000.0
2009-05-21 20:55:00,1.79115,1.792,1.79115,1.7917,330200000.0
2009-05-21 20:56:00,1.7917,1.7921,1.79135,1.7918,319200000.0
2009-05-21 20:57:00,1.79185,1.79275,1.7917,1.7926,330000000.0
2009-05-21 20:58:00,1.79205,1.7921,1.7915,1.7915,265000000.0
2009-05-21 20:59:00,1.7915,1.7918,1.7911,1.7913,192400000.0
2009-05-21 21:00:00,1.7913,1.7915,1.7907,1.7914,336000000.0
2009-05-21 21:01:00,1.7912,1.7918,1.79085,1.7915,242600000.0
2009-05-21 21:02:00,1.791,1.7915,1.79055,1.7907,190200000.0
2009-05-21 21:03:00,1.7906,1.7914,1.79045,1.7907,214000000.0
2009-05-21 21:04:00,1.7907,1.7909,1.79015,1.7903,295400000.0
2009-05-21 21:05:00,1.7903,1.7906,1.7897,1.7901,297000000.0
2009-05-21 21:06:00,1.7901,1.7913,1.7897,1.79105,382000000.0
2009-05-21 21:07:00,1.791,1.7916,1.7907,1.79105,285000000.0
2009-05-21 21:08:00,1.7911,1.7914,1.7905,1.7909,344000000.0
2009-05-21 21:09:00,1.791,1.7919,1.7903,1.7918,275200000.0
2009-05-21 21:10:00,1.7919,1.7919,1.79025,1.7905,337400000.0
2009-05-21 21:11:00,1.7906,1.791,1.7901,1.79055,262200000.0
2009-05-21 21:12:00,1.79055,1.7911,1.7902,1.7911,266400000.0
2009-05-21 21:13:00,1.7913,1.7914,1.79035,1.7911,295000000.0
2009-05-21 21:14:00,1.7912,1.7912,1.7907,1.791,256200000.0
2009-05-21 21:15:00,1.791,1.791,1.79075,1.7908,148400000.0
2009-05-21 21:16:00,1.7908,1.791,1.7903,1.7907,329200000.0
2009-05-21 21:17:00,1.7905,1.791,1.79015,1.7908,304400000.0
2009-05-21 21:18:00,1.7908,1.7915,1.79055,1.7914,169400000.0
2009-05-21 21:19:00,1.7914,1.7915,1.79015,1.7902,196400000.0
2009-05-21 21:20:00,1.7902,1.791,1.7902,1.7908,273600000.0
2009-05-21 21:21:00,1.7907,1.7914,1.7907,1.791,300200000.0
2009-05-21 21:22:00,1.791,1.7916,1.7909,1.79135,207400000.0
2009-05-21 21:23:00,1.7913,1.7918,1.79095,1.79095,302800000.0
2009-05-21 21:24:00,1.79095,1.7917,1.7909,1.79125,283000000.0
2009-05-21 21:25:00,1.7912,1.7921,1.79115,1.79185,221000000.0
2009-05-21 21:26:00,1.79185,1.7927,1.79185,1.792,358400000.0
2009-05-21 21:27:00,1.7922,1.7923,1.79035,1.79095,146500000.0
2009-05-21 21:28:00,1.7909,1.7913,1.7907,1.7907,252400000.0
2009-05-21 21:29:00,1.79075,1.7915,1.79065,1.79115,297800000.0
2009-05-21 21:30:00,1.79135,1.7915,1.78865,1.7895,372800000.0
2009-05-21 21:31:00,1.7894,1.7897,1.78875,1.78895,427000000.0
2009-05-21 21:32:00,1.78845,1.7894,1.78845,1.78915,296200000.0
2009-05-21 21:33:00,1.789,1.7894,1.78865,1.789,325600000.0
2009-05-21 21:34:00,1.78825,1.7896,1.78825,1.7892,357600000.0
2009-05-21 21:35:00,1.7892,1.7895,1.7889,1.789,285800000.0
2009-05-21 21:36:00,1.7892,1.7893,1.78855,1.78855,332200000.0
2009-05-21 21:37:00,1.78855,1.7899,1.78855,1.78935,201200000.0
2009-05-21 21:38:00,1.7897,1.78995,1.7889,1.7894,216000000.0
2009-05-21 21:39:00,1.7894,1.78995,1.78895,1.7899,432800000.0
2009-05-21 21:40:00,1.7899,1.79015,1.7885,1.7898,298200000.0
2009-05-21 21:41:00,1.78975,1.7906,1.78965,1.7906,304200000.0
2009-05-21 21:42:00,1.7906,1.7908,1.79005,1.7903,422000000.0
2009-05-21 21:43:00,1.79015,1.7906,1.79005,1.7904,147400000.0
2009-05-21 21:44:00,1.7906,1.7906,1.78905,1.7892,423400000.0
2009-05-21 21:45:00,1.7892,1.7904,1.7886,1.7892,335600000.0
2009-05-21 21:46:00,1.7892,1.78975,1.7888,1.78915,352800000.0
2009-05-21 21:47:00,1.7892,1.7895,1.7889,1.7894,169400000.0
2009-05-21 21:48:00,1.7894,1.79045,1.7892,1.79035,256400000.0
2009-05-21 21:49:00,1.79045,1.7905,1.7896,1.79,269600000.0
2009-05-21 21:50:00,1.79,1.7906,1.79,1.7905,212800000.0
2009-05-21 21:51:00,1.7906,1.7911,1.7898,1.7909,254000000.0
2009-05-21 21:52:00,1.7907,1.7912,1.79035,1.7905,193600000.0
2009-05-21 21:53:00,1.7905,1.79065,1.7896,1.79005,169000000.0
2009-05-21 21:54:00,1.79,1.79,1.78955,1.7897,137000000.0
2009-05-21 21:55:00,1.7896,1.7905,1.7895,1.7905,183400000.0
2009-05-21 21:56:00,1.79065,1.79065,1.7895,1.78985,152400000.0
2009-05-21 21:57:00,1.78985,1.7903,1.7898,1.7902,210600000.0
2009-05-21 21:58:00,1.7902,1.7903,1.7899,1.7902,146400000.0
2009-05-21 21:59:00,1.7902,1.7903,1.7901,1.7903,207000000.0
2009-05-21 22:00:00,1.7903,1.7903,1.7899,1.79,220600000.0
2009-05-21 22:01:00,1.79,1.79,1.7895,1.78985,93800000.0
2009-05-21 22:02:00,1.78985,1.78985,1.78965,1.7897,43200000.0
2009-05-21 22:03:00,1.7897,1.7898,1.78965,1.7897,78800000.0
2009-05-21 22:04:00,1.78965,1.78975,1.7895,1.78975,77000000.0
2009-05-21 22:05:00,1.7897,1.7897,1.78965,1.7897,25600000.0
2009-05-21 22:06:00,1.78965,1.79,1.78965,1.79,72400000.0
2009-05-21 22:07:00,1.79,1.79015,1.78985,1.79015,152600000.0
2009-05-21 22:08:00,1.79015,1.79015,1.78995,1.79,100400000.0
2009-05-21 22:09:00,1.78995,1.7904,1.78995,1.7903,71600000.0
2009-05-21 22:10:00,1.7903,1.79095,1.7901,1.79095,71800000.0
2009-05-21 22:11:00,1.791,1.791,1.791,1.791,2000000.0
2009-05-21 22:12:00,1.79095,1.7911,1.79095,1.7911,15600000.0
2009-05-21 22:13:00,1.79105,1.79105,1.79105,1.79105,2000000.0
2009-05-21 22:14:00,1.791,1.7911,1.79075,1.79095,49000000.0
2009-05-21 22:15:00,1.79105,1.79105,1.79055,1.79085,73400000.0
2009-05-21 22:16:00,1.79075,1.79075,1.7901,1.79025,94000000.0
2009-05-21 22:17:00,1.79025,1.7904,1.78985,1.79025,75400000.0
2009-05-21 22:18:00,1.7901,1.7901,1.7893,1.78955,27000000.0
2009-05-21 22:19:00,1.78945,1.78955,1.78905,1.7891,94600000.0
2009-05-21 22:20:00,1.78875,1.78885,1.78805,1.78875,91400000.0
2009-05-21 22:21:00,1.7889,1.78895,1.7887,1.78875,40200000.0
2009-05-21 22:22:00,1.78875,1.78895,1.78825,1.7883,50400000.0
2009-05-21 22:23:00,1.7883,1.78835,1.787,1.78715,97000000.0
2009-05-21 22:24:00,1.78725,1.78805,1.7869,1.7879,59000000.0
2009-05-21 22:25:00,1.78795,1.788,1.78775,1.78795,18000000.0
2009-05-21 22:26:00,1.78795,1.78895,1.78785,1.7888,45400000.0
2009-05-21 22:27:00,1.7888,1.7888,1.7864,1.78755,174000000.0
2009-05-21 22:28:00,1.78765,1.78795,1.78705,1.7872,245000000.0
2009-05-21 22:29:00,1.78745,1.78785,1.7871,1.7871,62200000.0
2009-05-21 22:30:00,1.7871,1.7874,1.78625,1.78645,145000000.0
2009-05-21 22:31:00,1.78645,1.78655,1.78555,1.78645,77000000.0
2009-05-21 22:32:00,1.78645,1.7866,1.7863,1.7866,26000000.0
2009-05-21 22:33:00,1.7867,1.7867,1.78655,1.78655,32800000.0
2009-05-21 22:34:00,1.78655,1.7866,1.7864,1.78645,27800000.0
2009-05-21 22:35:00,1.78645,1.78645,1.78595,1.78595,20400000.0
2009-05-21 22:36:00,1.7853,1.786,1.7853,1.786,39400000.0
2009-05-21 22:37:00,1.786,1.78655,1.7853,1.7862,110400000.0
2009-05-21 22:38:00,1.7864,1.7866,1.7862,1.7866,40400000.0
2009-05-21 22:39:00,1.7866,1.78695,1.7864,1.78665,68000000.0
2009-05-21 22:40:00,1.7868,1.7868,1.78585,1.78585,108800000.0
2009-05-21 22:41:00,1.78595,1.78625,1.78495,1.78495,56800000.0
2009-05-21 22:42:00,1.78515,1.78535,1.78505,1.7853,11600000.0
2009-05-21 22:43:00,1.78535,1.7858,1.78535,1.7858,63800000.0
2009-05-21 22:44:00,1.7859,1.7863,1.7857,1.78575,56400000.0
2009-05-21 22:45:00,1.7857,1.7857,1.78415,1.7844,96600000.0
2009-05-21 22:46:00,1.7845,1.7852,1.78445,1.78505,44800000.0
2009-05-21 22:47:00,1.78505,1.7853,1.7848,1.78505,60200000.0
2009-05-21 22:48:00,1.7852,1.7854,1.78505,1.78505,37000000.0
2009-05-21 22:49:00,1.78505,1.78585,1.785,1.78555,59600000.0
2009-05-21 22:50:00,1.7856,1.7857,1.7853,1.78565,33000000.0
2009-05-21 22:51:00,1.78565,1.78565,1.7849,1.7849,59000000.0
2009-05-21 22:52:00,1.7849,1.7849,1.783,1.7834,100400000.0
2009-05-21 22:53:00,1.7837,1.78385,1.78295,1.7837,67600000.0
2009-05-21 22:54:00,1.78375,1.78385,1.7836,1.78385,49600000.0
2009-05-21 22:55:00,1.7838,1.7841,1.783,1.7838,85400000.0
2009-05-21 22:56:00,1.7837,1.7844,1.78315,1.7844,50400000.0
2009-05-21 22:57:00,1.7843,1.7848,1.78415,1.78445,53800000.0
2009-05-21 22:58:00,1.7844,1.7847,1.78385,1.7842,76000000.0
2009-05-21 22:59:00,1.78405,1.78465,1.78385,1.78425,105600000.0
2009-05-21 23:00:00,1.7841,1.7846,1.7841,1.7844,40000000.0
2009-05-21 23:01:00,1.78437,1.78437,1.78425,1.78425,16000000.0
2009-05-21 23:02:00,1.78405,1.7843,1.78355,1.78355,16000000.0
2009-05-21 23:03:00,1.78365,1.7843,1.78355,1.7836,37400000.0
2009-05-21 23:04:00,1.78355,1.7842,1.7823,1.7823,76000000.0
2009-05-21 23:05:00,1.7823,1.78275,1.78205,1.78245,66000000.0
2009-05-21 23:06:00,1.78245,1.78275,1.78195,1.78275,98600000.0
2009-05-21 23:07:00,1.7829,1.783,1.78245,1.78255,29400000.0
2009-05-21 23:08:00,1.7827,1.78295,1.78225,1.7826,26800000.0
2009-05-21 23:09:00,1.7827,1.78295,1.7827,1.78295,22600000.0
2009-05-21 23:10:00,1.78285,1.7843,1.78285,1.7843,30000000.0
2009-05-21 23:11:00,1.78365,1.784,1.7831,1.7831,37000000.0
2009-05-21 23:12:00,1.7832,1.78365,1.7832,1.7832,61200000.0
2009-05-21 23:13:00,1.7832,1.7832,1.7819,1.7824,43200000.0
2009-05-21 23:14:00,1.7825,1.78275,1.7825,1.7825,58600000.0
2009-05-21 23:15:00,1.7825,1.7825,1.7825,1.7825,66000000.0
2009-05-21 23:16:00,1.7825,1.78295,1.782,1.782,130200000.0
2009-05-21 23:17:00,1.782,1.7826,1.782,1.7821,135200000.0
2009-05-21 23:18:00,1.78215,1.78215,1.78205,1.78205,47600000.0
2009-05-21 23:19:00,1.78205,1.7821,1.78205,1.7821,40000000.0
2009-05-21 23:20:00,1.7821,1.7821,1.7821,1.7821,54000000.0
2009-05-21 23:21:00,1.7821,1.7821,1.7821,1.7821,66000000.0
2009-05-21 23:22:00,1.7821,1.7821,1.78205,1.78205,14000000.0
2009-05-21 23:23:00,1.78205,1.7821,1.78205,1.7821,93800000.0
2009-05-21 23:24:00,1.7827,1.7844,1.78195,1.78245,58200000.0
2009-05-21 23:25:00,1.78245,1.78265,1.782,1.78225,44600000.0
2009-05-21 23:26:00,1.78245,1.78285,1.7822,1.7826,43000000.0
2009-05-21 23:27:00,1.78255,1.78325,1.7823,1.7829,48000000.0
2009-05-21 23:28:00,1.78285,1.7829,1.78255,1.78285,17000000.0
2009-05-21 23:29:00,1.78285,1.78285,1.78285,1.78285,1200000.0
2009-05-21 23:30:00,1.78295,1.78295,1.78255,1.78255,32400000.0
2009-05-21 23:31:00,1.78255,1.78265,1.78255,1.78265,26400000.0
2009-05-21 23:32:00,1.7826,1.7827,1.7826,1.78265,8400000.0
2009-05-21 23:33:00,1.78265,1.7831,1.7822,1.78255,30600000.0
2009-05-21 23:34:00,1.78255,1.78255,1.78235,1.78235,9600000.0
2009-05-21 23:35:00,1.78215,1.7825,1.7821,1.7824,32000000.0
2009-05-21 23:36:00,1.7824,1.7825,1.78235,1.7825,19200000.0
2009-05-21 23:37:00,1.78255,1.7828,1.78255,1.7828,5600000.0
2009-05-21 23:38:00,1.78275,1.78275,1.7824,1.78265,8000000.0
2009-05-21 23:39:00,1.78275,1.7835,1.78275,1.7835,19200000.0
2009-05-21 23:40:00,1.7835,1.7838,1.7833,1.78355,41600000.0
2009-05-21 23:41:00,1.78355,1.78355,1.78305,1.78305,14800000.0
2009-05-21 23:42:00,1.78316,1.78316,1.78316,1.78316,10000000.0
2009-05-21 23:43:00,1.78305,1.78355,1.783,1.78355,10000000.0
2009-05-21 23:44:00,1.7836,1.78375,1.78275,1.78305,16200000.0
2009-05-21 23:45:00,1.78305,1.78345,1.78305,1.78345,7200000.0
2009-05-21 23:46:00,1.78345,1.78485,1.78345,1.7844,94600000.0
2009-05-21 23:47:00,1.7844,1.7844,1.78415,1.78415,17200000.0
2009-05-21 23:48:00,1.78407,1.78409,1.78406,1.78409,9600000.0
2009-05-21 23:49:00,1.7843,1.78485,1.7841,1.7841,9600000.0
2009-05-21 23:50:00,1.7843,1.78455,1.7843,1.78445,16000000.0
2009-05-21 23:51:00,1.7845,1.78455,1.7845,1.78455,4400000.0
2009-05-21 23:52:00,1.78465,1.78465,1.78465,1.78465,12000000.0
2009-05-21 23:53:00,1.7848,1.7848,1.7848,1.7848,2000000.0
2009-05-21 23:54:00,1.78485,1.785,1.78485,1.78495,10400000.0
2009-05-21 23:55:00,1.78495,1.78585,1.78445,1.7847,76200000.0
2009-05-21 23:56:00,1.78475,1.7858,1.78475,1.7858,28400000.0
2009-05-21 23:57:00,1.786,1.786,1.7852,1.78565,36400000.0
2009-05-21 23:58:00,1.78545,1.786,1.78545,1.78585,24200000.0
2009-05-21 23:59:00,1.78585,1.78585,1.7851,1.7853,57000000.0
2009-05-22 00:00:00,1.78535,1.7855,1.78455,1.78485,56600000.0
2009-05-22 00:01:00,1.78485,1.7849,1.7847,1.7849,51600000.0
2009-05-22 00:02:00,1.78485,1.7849,1.7847,1.7847,36400000.0
2009-05-22 00:03:00,1.78515,1.78515,1.78435,1.7847,67400000.0
2009-05-22 00:04:00,1.78515,1.78595,1.7849,1.78565,127200000.0
2009-05-22 00:05:00,1.78565,1.78585,1.7846,1.78485,138400000.0
2009-05-22 00:06:00,1.785,1.7854,1.7848,1.7853,99800000.0
2009-05-22 00:07:00,1.7853,1.78555,1.7853,1.7853,39600000.0
2009-05-22 00:08:00,1.7853,1.78545,1.78425,1.78485,96600000.0
2009-05-22 00:09:00,1.78495,1.7852,1.78495,1.78515,37800000.0
2009-05-22 00:10:00,1.78535,1.78595,1.78515,1.78515,70200000.0
2009-05-22 00:11:00,1.78525,1.7854,1.7848,1.7853,85400000.0
2009-05-22 00:12:00,1.7854,1.7859,1.78495,1.7859,43600000.0
2009-05-22 00:13:00,1.78595,1.7862,1.78575,1.78605,73800000.0
2009-05-22 00:14:00,1.7862,1.7866,1.78605,1.78605,27600000.0
2009-05-22 00:15:00,1.78615,1.78665,1.78615,1.7866,22000000.0
2009-05-22 00:16:00,1.7865,1.7866,1.7865,1.7866,6800000.0
2009-05-22 00:17:00,1.7866,1.7866,1.7866,1.7866,2000000.0
2009-05-22 00:18:00,1.78645,1.78685,1.78615,1.7866,24600000.0
2009-05-22 00:19:00,1.7869,1.7871,1.78655,1.7867,48400000.0
2009-05-22 00:20:00,1.787,1.78845,1.7869,1.7871,128800000.0
2009-05-22 00:21:00,1.7871,1.78755,1.787,1.78755,50000000.0
2009-05-22 00:22:00,1.78745,1.78755,1.78745,1.78755,4200000.0
2009-05-22 00:23:00,1.7877,1.788,1.7877,1.788,26800000.0
2009-05-22 00:24:00,1.78795,1.78795,1.7879,1.7879,5200000.0
2009-05-22 00:25:00,1.7879,1.7883,1.7879,1.78815,30600000.0
2009-05-22 00:26:00,1.7882,1.7884,1.7877,1.78775,116800000.0
2009-05-22 00:27:00,1.78765,1.78785,1.78745,1.78775,92600000.0
2009-05-22 00:28:00,1.78765,1.7881,1.78765,1.78795,43000000.0
2009-05-22 00:29:00,1.78785,1.7882,1.7868,1.78755,98800000.0
2009-05-22 00:30:00,1.7876,1.7883,1.7876,1.7882,86400000.0
2009-05-22 00:31:00,1.78825,1.78825,1.78765,1.7879,41600000.0
2009-05-22 00:32:00,1.7878,1.7882,1.78745,1.7882,46200000.0
2009-05-22 00:33:00,1.7883,1.7883,1.78775,1.7881,36500000.0
2009-05-22 00:34:00,1.7882,1.7883,1.78795,1.7881,28800000.0
2009-05-22 00:35:00,1.7881,1.7882,1.7875,1.7878,55600000.0
2009-05-22 00:36:00,1.78795,1.788,1.78625,1.78625,89600000.0
2009-05-22 00:37:00,1.7863,1.7871,1.7863,1.78695,28800000.0
2009-05-22 00:38:00,1.7868,1.78695,1.7862,1.7862,48600000.0
2009-05-22 00:39:00,1.78625,1.7864,1.78515,1.7854,150200000.0
2009-05-22 00:40:00,1.7854,1.78575,1.7847,1.7856,80400000.0
2009-05-22 00:41:00,1.78545,1.78565,1.78545,1.7856,44600000.0
2009-05-22 00:42:00,1.78595,1.78595,1.7851,1.7852,54400000.0
2009-05-22 00:43:00,1.7853,1.78585,1.7853,1.78575,24800000.0
2009-05-22 00:44:00,1.78575,1.78575,1.7855,1.7855,10200000.0
2009-05-22 00:45:00,1.78555,1.78615,1.78555,1.78585,50800000.0
2009-05-22 00:46:00,1.7859,1.7863,1.7849,1.7853,88800000.0
2009-05-22 00:47:00,1.7853,1.7854,1.7852,1.7853,28200000.0
2009-05-22 00:48:00,1.7853,1.786,1.78505,1.7857,136800000.0
2009-05-22 00:49:00,1.78575,1.78615,1.78555,1.78595,69600000.0
2009-05-22 00:50:00,1.786,1.78645,1.786,1.78625,57800000.0
2009-05-22 00:51:00,1.78615,1.7867,1.7859,1.7863,72200000.0
2009-05-22 00:52:00,1.78645,1.7865,1.7855,1.7863,48000000.0
2009-05-22 00:53:00,1.78625,1.78625,1.78595,1.78605,30800000.0
2009-05-22 00:54:00,1.786,1.7864,1.7858,1.78615,83400000.0
2009-05-22 00:55:00,1.7862,1.78655,1.7861,1.78655,36400000.0
2009-05-22 00:56:00,1.78655,1.78655,1.78625,1.7865,21800000.0
2009-05-22 00:57:00,1.7866,1.78665,1.78615,1.7864,30400000.0
2009-05-22 00:58:00,1.7864,1.78655,1.78595,1.78655,27800000.0
2009-05-22 00:59:00,1.78645,1.78645,1.786,1.78635,54000000.0
2009-05-22 01:00:00,1.78625,1.78635,1.78615,1.78635,18800000.0
2009-05-22 01:01:00,1.78635,1.78715,1.7863,1.78665,78200000.0
2009-05-22 01:02:00,1.78675,1.78675,1.78665,1.78665,4600000.0
2009-05-22 01:03:00,1.78665,1.7869,1.78645,1.78685,35600000.0
2009-05-22 01:04:00,1.78685,1.7875,1.7861,1.7872,48400000.0
2009-05-22 01:05:00,1.7872,1.78745,1.7872,1.78745,16400000.0
2009-05-22 01:06:00,1.7873,1.7873,1.7873,1.7873,1000000.0
2009-05-22 01:07:00,1.78711,1.78711,1.7871,1.7871,11400000.0
2009-05-22 01:08:00,1.7873,1.7876,1.7873,1.7876,11400000.0
2009-05-22 01:09:00,1.78755,1.78755,1.7868,1.7868,39000000.0
2009-05-22 01:10:00,1.7868,1.7872,1.7868,1.78705,28000000.0
2009-05-22 01:11:00,1.78705,1.7871,1.78705,1.7871,8800000.0
2009-05-22 01:12:00,1.7872,1.78725,1.7872,1.78725,16400000.0
2009-05-22 01:13:00,1.7872,1.78725,1.78705,1.78705,32600000.0
2009-05-22 01:14:00,1.7871,1.7871,1.78655,1.78655,21400000.0
2009-05-22 01:15:00,1.78665,1.78715,1.78665,1.787,26200000.0
2009-05-22 01:16:00,1.787,1.7876,1.7869,1.7873,88600000.0
2009-05-22 01:17:00,1.78735,1.7879,1.78685,1.7874,64600000.0
2009-05-22 01:18:00,1.78735,1.78745,1.78655,1.78715,89200000.0
2009-05-22 01:19:00,1.787,1.7874,1.78695,1.78715,50800000.0
2009-05-22 01:20:00,1.78715,1.78715,1.78645,1.7869,60800000.0
2009-05-22 01:21:00,1.7869,1.78845,1.7869,1.78765,52200000.0
2009-05-22 01:22:00,1.78765,1.78765,1.7869,1.78705,28600000.0
2009-05-22 01:23:00,1.78705,1.7871,1.7867,1.7868,49800000.0
2009-05-22 01:24:00,1.7868,1.7868,1.78655,1.78675,25000000.0
2009-05-22 01:25:00,1.78675,1.78675,1.78645,1.7867,23800000.0
2009-05-22 01:26:00,1.7867,1.7867,1.78655,1.78665,25200000.0
2009-05-22 01:27:00,1.78665,1.7867,1.78645,1.78655,23400000.0
2009-05-22 01:28:00,1.78645,1.7866,1.78635,1.7866,38400000.0
2009-05-22 01:29:00,1.78655,1.78655,1.7865,1.7865,3000000.0
2009-05-22 01:30:00,1.78655,1.7868,1.78655,1.78665,23600000.0
2009-05-22 01:31:00,1.78665,1.7868,1.78555,1.7861,175400000.0
2009-05-22 01:32:00,1.7861,1.7865,1.78595,1.78635,33200000.0
2009-05-22 01:33:00,1.7858,1.786,1.7855,1.7859,58400000.0
2009-05-22 01:34:00,1.7859,1.78635,1.7859,1.78635,22200000.0
2009-05-22 01:35:00,1.7865,1.7866,1.7862,1.7864,26800000.0
2009-05-22 01:36:00,1.78645,1.78645,1.7859,1.7862,108200000.0
2009-05-22 01:37:00,1.7862,1.78635,1.78515,1.78545,127800000.0
2009-05-22 01:38:00,1.78545,1.78585,1.7852,1.78545,41800000.0
2009-05-22 01:39:00,1.78565,1.7861,1.78515,1.7856,194600000.0
2009-05-22 01:40:00,1.7855,1.78575,1.78505,1.78565,108000000.0
2009-05-22 01:41:00,1.78565,1.78585,1.78515,1.7855,104600000.0
2009-05-22 01:42:00,1.78545,1.78615,1.78535,1.78615,176800000.0
2009-05-22 01:43:00,1.7862,1.7862,1.7837,1.78465,166200000.0
2009-05-22 01:44:00,1.7847,1.7848,1.78455,1.7846,117200000.0
2009-05-22 01:45:00,1.7848,1.7856,1.78475,1.7851,96600000.0
2009-05-22 01:46:00,1.7851,1.78565,1.7851,1.78565,7000000.0
2009-05-22 01:47:00,1.7854,1.78555,1.78525,1.78535,65400000.0
2009-05-22 01:48:00,1.78525,1.78585,1.7851,1.7854,63000000.0
2009-05-22 01:49:00,1.78545,1.7867,1.78535,1.7857,200600000.0
2009-05-22 01:50:00,1.7857,1.786,1.7857,1.7858,65400000.0
2009-05-22 01:51:00,1.7859,1.7865,1.7856,1.7865,58600000.0
2009-05-22 01:52:00,1.7866,1.78695,1.7857,1.7868,84000000.0
2009-05-22 01:53:00,1.78695,1.7873,1.78625,1.7864,81000000.0
2009-05-22 01:54:00,1.787,1.78715,1.78525,1.78525,111600000.0
2009-05-22 01:55:00,1.7852,1.7859,1.7851,1.7855,69800000.0
2009-05-22 01:56:00,1.78545,1.7859,1.78545,1.7856,56000000.0
2009-05-22 01:57:00,1.7855,1.7857,1.78535,1.78555,31200000.0
2009-05-22 01:58:00,1.78545,1.7858,1.7854,1.78565,36200000.0
2009-05-22 01:59:00,1.78565,1.78605,1.78505,1.78605,107800000.0
2009-05-22 02:00:00,1.786,1.786,1.7852,1.7853,142800000.0
2009-05-22 02:01:00,1.7848,1.7861,1.7845,1.78545,150600000.0
2009-05-22 02:02:00,1.78555,1.7866,1.785,1.7864,139200000.0
2009-05-22 02:03:00,1.7864,1.78705,1.7861,1.7869,162000000.0
2009-05-22 02:04:00,1.7869,1.7869,1.78565,1.7864,113600000.0
2009-05-22 02:05:00,1.7864,1.7866,1.7854,1.7864,157400000.0
2009-05-22 02:06:00,1.7865,1.78745,1.7861,1.7866,238200000.0
2009-05-22 02:07:00,1.7866,1.78725,1.7866,1.78705,52200000.0
2009-05-22 02:08:00,1.78715,1.7872,1.7863,1.7866,99000000.0
2009-05-22 02:09:00,1.7866,1.78705,1.7865,1.78685,63800000.0
2009-05-22 02:10:00,1.78685,1.78715,1.7868,1.78705,65000000.0
2009-05-22 02:11:00,1.78705,1.7871,1.78675,1.78675,55000000.0
2009-05-22 02:12:00,1.7868,1.78725,1.78675,1.7869,36200000.0
2009-05-22 02:13:00,1.7869,1.78715,1.78645,1.78645,51800000.0
2009-05-22 02:14:00,1.7865,1.78695,1.78615,1.78685,97400000.0
2009-05-22 02:15:00,1.78685,1.78725,1.78685,1.78715,40800000.0
2009-05-22 02:16:00,1.7874,1.7874,1.78655,1.78665,62400000.0
2009-05-22 02:17:00,1.78665,1.787,1.78665,1.787,33800000.0
2009-05-22 02:18:00,1.787,1.78705,1.78675,1.78685,17400000.0
2009-05-22 02:19:00,1.78695,1.78715,1.7867,1.7868,56200000.0
2009-05-22 02:20:00,1.78695,1.78715,1.7868,1.78715,40200000.0
2009-05-22 02:21:00,1.7871,1.78725,1.787,1.78725,22200000.0
2009-05-22 02:22:00,1.7873,1.78745,1.7871,1.78735,30400000.0
2009-05-22 02:23:00,1.78755,1.7876,1.78695,1.7873,87600000.0
2009-05-22 02:24:00,1.7873,1.78765,1.78695,1.7876,54800000.0
2009-05-22 02:25:00,1.7874,1.78765,1.78725,1.7876,49600000.0
2009-05-22 02:26:00,1.7877,1.78795,1.78745,1.78795,103800000.0
2009-05-22 02:27:00,1.78795,1.788,1.7875,1.7875,114400000.0
2009-05-22 02:28:00,1.7875,1.788,1.7875,1.7878,58400000.0
2009-05-22 02:29:00,1.7877,1.7878,1.7874,1.7876,80400000.0
2009-05-22 02:30:00,1.78755,1.78795,1.7874,1.78795,78200000.0
2009-05-22 02:31:00,1.7879,1.78815,1.78755,1.7878,90800000.0
2009-05-22 02:32:00,1.7878,1.78825,1.78765,1.78765,95000000.0
2009-05-22 02:33:00,1.7876,1.78795,1.7873,1.7873,105600000.0
2009-05-22 02:34:00,1.7874,1.78745,1.78705,1.78745,105600000.0
2009-05-22 02:35:00,1.78745,1.78755,1.78705,1.7873,155000000.0
2009-05-22 02:36:00,1.7872,1.7877,1.78715,1.78745,108400000.0
2009-05-22 02:37:00,1.7874,1.78765,1.78705,1.7872,109800000.0
2009-05-22 02:38:00,1.78705,1.7872,1.78675,1.7871,160000000.0
2009-05-22 02:39:00,1.78685,1.788,1.78685,1.7879,144400000.0
2009-05-22 02:40:00,1.7879,1.7881,1.78715,1.78795,154800000.0
2009-05-22 02:41:00,1.7879,1.78795,1.78735,1.7878,136800000.0
2009-05-22 02:42:00,1.78775,1.7879,1.78705,1.7871,91600000.0
2009-05-22 02:43:00,1.7872,1.78875,1.7872,1.7882,238800000.0
2009-05-22 02:44:00,1.7881,1.7883,1.7876,1.7878,120800000.0
2009-05-22 02:45:00,1.7878,1.78835,1.7868,1.78705,270200000.0
2009-05-22 02:46:00,1.7871,1.78775,1.78675,1.7873,253600000.0
2009-05-22 02:47:00,1.7871,1.7876,1.7869,1.7876,237600000.0
2009-05-22 02:48:00,1.7876,1.7876,1.78645,1.7866,172400000.0
2009-05-22 02:49:00,1.78655,1.78715,1.7859,1.78715,169400000.0
2009-05-22 02:50:00,1.78715,1.78725,1.78675,1.787,52000000.0
2009-05-22 02:51:00,1.787,1.787,1.7855,1.78555,148000000.0
2009-05-22 02:52:00,1.7858,1.78665,1.7855,1.78665,147800000.0
2009-05-22 02:53:00,1.7865,1.7867,1.78595,1.78645,132800000.0
2009-05-22 02:54:00,1.78645,1.787,1.78625,1.7864,132600000.0
2009-05-22 02:55:00,1.7864,1.7868,1.7864,1.7867,100400000.0
2009-05-22 02:56:00,1.7867,1.78685,1.786,1.7863,144000000.0
2009-05-22 02:57:00,1.7861,1.7864,1.78555,1.78635,142400000.0
2009-05-22 02:58:00,1.78635,1.7868,1.7863,1.7865,66800000.0
2009-05-22 02:59:00,1.7865,1.78665,1.7855,1.78565,156600000.0
2009-05-22 03:00:00,1.7859,1.78595,1.78465,1.7851,146400000.0
2009-05-22 03:01:00,1.7852,1.7856,1.78455,1.78545,169600000.0
2009-05-22 03:02:00,1.7855,1.78585,1.78465,1.7851,237800000.0
2009-05-22 03:03:00,1.78525,1.78555,1.785,1.7852,126200000.0
2009-05-22 03:04:00,1.78525,1.7858,1.78465,1.78505,180600000.0
2009-05-22 03:05:00,1.78505,1.78535,1.7849,1.7852,76600000.0
2009-05-22 03:06:00,1.7852,1.78565,1.78425,1.78565,92000000.0
2009-05-22 03:07:00,1.78555,1.78575,1.78505,1.78505,129400000.0
2009-05-22 03:08:00,1.785,1.78535,1.78405,1.78485,169800000.0
2009-05-22 03:09:00,1.785,1.7857,1.78455,1.78465,168400000.0
2009-05-22 03:10:00,1.78475,1.78525,1.7846,1.7852,93000000.0
2009-05-22 03:11:00,1.78515,1.7853,1.7847,1.7849,85000000.0
2009-05-22 03:12:00,1.7849,1.78505,1.78475,1.78505,30600000.0
2009-05-22 03:13:00,1.78495,1.78535,1.7848,1.78495,74600000.0
2009-05-22 03:14:00,1.78495,1.7854,1.78455,1.78525,93000000.0
2009-05-22 03:15:00,1.78525,1.78525,1.78425,1.78445,122200000.0
2009-05-22 03:16:00,1.78445,1.7854,1.7844,1.7854,80600000.0
2009-05-22 03:17:00,1.7854,1.7854,1.78495,1.78495,31000000.0
2009-05-22 03:18:00,1.78495,1.78505,1.78445,1.7846,21600000.0
2009-05-22 03:19:00,1.7845,1.785,1.78435,1.7849,82400000.0
2009-05-22 03:20:00,1.7848,1.7848,1.7839,1.7839,44000000.0
2009-05-22 03:21:00,1.784,1.78415,1.78255,1.7826,182400000.0
2009-05-22 03:22:00,1.78265,1.78285,1.7825,1.7827,222000000.0
2009-05-22 03:23:00,1.78285,1.78325,1.78255,1.7831,146000000.0
2009-05-22 03:24:00,1.7832,1.78355,1.78315,1.78345,111800000.0
2009-05-22 03:25:00,1.7835,1.7835,1.7826,1.78325,159000000.0
2009-05-22 03:26:00,1.78345,1.78355,1.7828,1.7833,130400000.0
2009-05-22 03:27:00,1.7833,1.7838,1.7833,1.7837,73600000.0
2009-05-22 03:28:00,1.7837,1.7839,1.7835,1.7837,65200000.0
2009-05-22 03:29:00,1.7838,1.784,1.7835,1.784,49000000.0
2009-05-22 03:30:00,1.7843,1.7853,1.78325,1.7839,130400000.0
2009-05-22 03:31:00,1.7832,1.7842,1.7832,1.7842,61200000.0
2009-05-22 03:32:00,1.7841,1.78425,1.78365,1.78365,49800000.0
2009-05-22 03:33:00,1.78365,1.7849,1.78365,1.7842,101400000.0
2009-05-22 03:34:00,1.7844,1.7847,1.78365,1.7846,91400000.0
2009-05-22 03:35:00,1.7845,1.7846,1.78405,1.78405,105600000.0
2009-05-22 03:36:00,1.78405,1.7845,1.78345,1.7845,218000000.0
2009-05-22 03:37:00,1.7844,1.78475,1.7843,1.78445,110600000.0
2009-05-22 03:38:00,1.78455,1.7847,1.78415,1.78435,65800000.0
2009-05-22 03:39:00,1.78435,1.7846,1.784,1.7841,104200000.0
2009-05-22 03:40:00,1.78395,1.78415,1.7838,1.7841,51400000.0
2009-05-22 03:41:00,1.7841,1.7841,1.78225,1.78245,166400000.0
2009-05-22 03:42:00,1.7826,1.7829,1.7821,1.78275,176200000.0
2009-05-22 03:43:00,1.78275,1.7834,1.78265,1.78275,86000000.0
2009-05-22 03:44:00,1.78275,1.78315,1.78265,1.78315,48200000.0
2009-05-22 03:45:00,1.78315,1.78485,1.78315,1.7848,67000000.0
2009-05-22 03:46:00,1.7848,1.7851,1.78425,1.7847,98800000.0
2009-05-22 03:47:00,1.78465,1.78535,1.78425,1.7849,76400000.0
2009-05-22 03:48:00,1.7847,1.78565,1.7846,1.78515,102000000.0
2009-05-22 03:49:00,1.78515,1.786,1.785,1.7857,92200000.0
2009-05-22 03:50:00,1.7858,1.78605,1.7854,1.7858,105800000.0
2009-05-22 03:51:00,1.7856,1.7858,1.7852,1.78555,93600000.0
2009-05-22 03:52:00,1.78545,1.7856,1.7852,1.7856,33000000.0
2009-05-22 03:53:00,1.7856,1.7856,1.78515,1.78545,59000000.0
2009-05-22 03:54:00,1.7853,1.78555,1.7851,1.78535,68000000.0
2009-05-22 03:55:00,1.7852,1.78615,1.78505,1.78515,117800000.0
2009-05-22 03:56:00,1.7854,1.78655,1.7854,1.78615,80400000.0
2009-05-22 03:57:00,1.7863,1.78675,1.7855,1.7867,38600000.0
2009-05-22 03:58:00,1.7867,1.78685,1.7859,1.78655,173000000.0
2009-05-22 03:59:00,1.78665,1.78675,1.7864,1.7864,46600000.0
2009-05-22 04:00:00,1.7864,1.787,1.7862,1.78695,91400000.0
2009-05-22 04:01:00,1.7869,1.7869,1.78535,1.78605,104400000.0
2009-05-22 04:02:00,1.78605,1.7864,1.78605,1.7861,60200000.0
2009-05-22 04:03:00,1.78605,1.78665,1.78605,1.78665,13400000.0
2009-05-22 04:04:00,1.7866,1.7866,1.7864,1.7866,23400000.0
2009-05-22 04:05:00,1.7865,1.78665,1.78595,1.78645,26800000.0
2009-05-22 04:06:00,1.7865,1.7867,1.7857,1.7857,56800000.0
2009-05-22 04:07:00,1.78585,1.7864,1.78585,1.786,50400000.0
2009-05-22 04:08:00,1.78595,1.7861,1.7859,1.7859,17600000.0
2009-05-22 04:09:00,1.7858,1.78625,1.78575,1.78605,52200000.0
2009-05-22 04:10:00,1.786,1.78615,1.78555,1.7859,47800000.0
2009-05-22 04:11:00,1.7859,1.786,1.7859,1.786,10400000.0
2009-05-22 04:12:00,1.78605,1.7865,1.78565,1.78565,135000000.0
2009-05-22 04:13:00,1.78575,1.78605,1.7856,1.78605,56200000.0
2009-05-22 04:14:00,1.78635,1.78635,1.7861,1.78635,38600000.0
2009-05-22 04:15:00,1.78615,1.78635,1.78595,1.7861,35200000.0
2009-05-22 04:16:00,1.7861,1.78665,1.7856,1.78585,63400000.0
2009-05-22 04:17:00,1.786,1.7864,1.78575,1.7863,72600000.0
2009-05-22 04:18:00,1.7868,1.7873,1.78615,1.7866,89700000.0
2009-05-22 04:19:00,1.78625,1.7875,1.7862,1.787,134200000.0
2009-05-22 04:20:00,1.787,1.78735,1.7859,1.7865,173600000.0
2009-05-22 04:21:00,1.78645,1.7872,1.78625,1.78705,139600000.0
2009-05-22 04:22:00,1.78705,1.7879,1.7865,1.7879,160600000.0
2009-05-22 04:23:00,1.7878,1.78805,1.78675,1.78675,208600000.0
2009-05-22 04:24:00,1.78675,1.78835,1.78675,1.7876,191800000.0
2009-05-22 04:25:00,1.7876,1.78785,1.78745,1.7876,168600000.0
2009-05-22 04:26:00,1.7876,1.788,1.7867,1.7869,168000000.0
2009-05-22 04:27:00,1.78705,1.78745,1.78655,1.78665,79800000.0
2009-05-22 04:28:00,1.78675,1.78735,1.78665,1.7872,105400000.0
2009-05-22 04:29:00,1.7872,1.7874,1.7866,1.78665,112000000.0
2009-05-22 04:30:00,1.7868,1.78685,1.7865,1.78655,88200000.0
2009-05-22 04:31:00,1.78655,1.7867,1.78625,1.78625,57800000.0
2009-05-22 04:32:00,1.7865,1.78685,1.7864,1.78665,106200000.0
2009-05-22 04:33:00,1.78675,1.7872,1.78665,1.7872,63000000.0
2009-05-22 04:34:00,1.78715,1.7872,1.7867,1.78685,28600000.0
2009-05-22 04:35:00,1.7867,1.7874,1.78635,1.78725,67200000.0
2009-05-22 04:36:00,1.78695,1.78715,1.78655,1.7868,120800000.0
2009-05-22 04:37:00,1.7868,1.78705,1.78665,1.7868,67200000.0
2009-05-22 04:38:00,1.7867,1.78685,1.786,1.786,90800000.0
2009-05-22 04:39:00,1.786,1.78605,1.78565,1.78605,131600000.0
2009-05-22 04:40:00,1.786,1.78725,1.78595,1.78705,100000000.0
2009-05-22 04:41:00,1.78715,1.78715,1.786,1.78645,110800000.0
2009-05-22 04:42:00,1.7865,1.787,1.7865,1.78695,47400000.0
2009-05-22 04:43:00,1.78685,1.78685,1.78615,1.7865,69600000.0
2009-05-22 04:44:00,1.78655,1.7866,1.7861,1.7866,79000000.0
2009-05-22 04:45:00,1.78665,1.7874,1.7866,1.7871,79200000.0
2009-05-22 04:46:00,1.78715,1.7874,1.78695,1.7874,50800000.0
2009-05-22 04:47:00,1.7874,1.7874,1.7867,1.78725,38800000.0
2009-05-22 04:48:00,1.7872,1.7873,1.78715,1.7873,13000000.0
2009-05-22 04:49:00,1.7872,1.78725,1.78705,1.78725,30600000.0
2009-05-22 04:50:00,1.7872,1.7872,1.7866,1.78695,118800000.0
2009-05-22 04:51:00,1.7868,1.78735,1.7868,1.787,48600000.0
2009-05-22 04:52:00,1.7868,1.78745,1.7868,1.78735,44200000.0
2009-05-22 04:53:00,1.7874,1.7874,1.78715,1.78715,24200000.0
2009-05-22 04:54:00,1.78715,1.7872,1.78695,1.78705,23000000.0
2009-05-22 04:55:00,1.78705,1.78705,1.7857,1.7862,122600000.0
2009-05-22 04:56:00,1.786,1.78665,1.786,1.78665,87000000.0
2009-05-22 04:57:00,1.78665,1.7872,1.78665,1.7871,31600000.0
2009-05-22 04:58:00,1.78705,1.7871,1.787,1.7871,22400000.0
2009-05-22 04:59:00,1.787,1.78735,1.78655,1.7872,53400000.0
2009-05-22 05:00:00,1.7873,1.78735,1.78655,1.78725,115400000.0
2009-05-22 05:01:00,1.7871,1.7873,1.78705,1.7873,24600000.0
2009-05-22 05:02:00,1.78725,1.7874,1.7866,1.78685,64400000.0
2009-05-22 05:03:00,1.78675,1.78735,1.78655,1.7872,100200000.0
2009-05-22 05:04:00,1.7872,1.7873,1.7867,1.7867,41800000.0
2009-05-22 05:05:00,1.7867,1.7867,1.7865,1.7866,35400000.0
2009-05-22 05:06:00,1.7866,1.7867,1.7861,1.7861,44600000.0
2009-05-22 05:07:00,1.7862,1.7866,1.78615,1.78625,55200000.0
2009-05-22 05:08:00,1.7861,1.7867,1.7856,1.78655,78600000.0
2009-05-22 05:09:00,1.7865,1.78655,1.7861,1.78645,55800000.0
2009-05-22 05:10:00,1.78635,1.7869,1.78635,1.78675,110600000.0
2009-05-22 05:11:00,1.78685,1.7871,1.78675,1.7871,36600000.0
2009-05-22 05:12:00,1.7871,1.78715,1.7869,1.78695,39400000.0
2009-05-22 05:13:00,1.7871,1.7871,1.78665,1.78665,25800000.0
2009-05-22 05:14:00,1.7868,1.7868,1.7862,1.78625,75800000.0
2009-05-22 05:15:00,1.78635,1.7868,1.7863,1.78675,134200000.0
2009-05-22 05:16:00,1.7868,1.7871,1.78665,1.7871,51800000.0
2009-05-22 05:17:00,1.7871,1.7871,1.78645,1.7866,37200000.0
2009-05-22 05:18:00,1.7866,1.7866,1.78625,1.78625,30400000.0
2009-05-22 05:19:00,1.7861,1.78645,1.78585,1.7863,79400000.0
2009-05-22 05:20:00,1.78625,1.7863,1.7861,1.78625,29000000.0
2009-05-22 05:21:00,1.7862,1.7864,1.786,1.78625,35000000.0
2009-05-22 05:22:00,1.7863,1.7863,1.7863,1.7863,3200000.0
2009-05-22 05:23:00,1.78635,1.78665,1.7859,1.78655,45400000.0
2009-05-22 05:24:00,1.7866,1.7866,1.78645,1.78655,14000000.0
2009-05-22 05:25:00,1.78655,1.78665,1.7863,1.78635,47600000.0
2009-05-22 05:26:00,1.78635,1.78655,1.7861,1.78635,54400000.0
2009-05-22 05:27:00,1.78635,1.7876,1.78635,1.7873,66200000.0
2009-05-22 05:28:00,1.7873,1.7874,1.78695,1.78735,38000000.0
2009-05-22 05:29:00,1.7874,1.78755,1.78725,1.7875,55200000.0
2009-05-22 05:30:00,1.78755,1.7876,1.7874,1.7876,13200000.0
2009-05-22 05:31:00,1.7875,1.7875,1.78685,1.78695,65200000.0
2009-05-22 05:32:00,1.7871,1.78715,1.7867,1.78705,49000000.0
2009-05-22 05:33:00,1.78705,1.78705,1.78605,1.78605,31000000.0
2009-05-22 05:34:00,1.78605,1.7866,1.78535,1.7866,98600000.0
2009-05-22 05:35:00,1.7865,1.78655,1.7854,1.7858,192400000.0
2009-05-22 05:36:00,1.7859,1.78625,1.78505,1.78555,108400000.0
2009-05-22 05:37:00,1.7855,1.7855,1.7851,1.78535,77600000.0
2009-05-22 05:38:00,1.7853,1.78535,1.78515,1.78535,12000000.0
2009-05-22 05:39:00,1.78535,1.78565,1.78515,1.78515,40800000.0
2009-05-22 05:40:00,1.78515,1.78515,1.7849,1.7849,17400000.0
2009-05-22 05:41:00,1.785,1.78535,1.785,1.7853,27200000.0
2009-05-22 05:42:00,1.7853,1.7854,1.7852,1.7854,14000000.0
2009-05-22 05:43:00,1.7854,1.7854,1.78505,1.78525,12000000.0
2009-05-22 05:44:00,1.78545,1.786,1.7853,1.786,68200000.0
2009-05-22 05:45:00,1.7861,1.7864,1.78585,1.78625,34200000.0
2009-05-22 05:46:00,1.78645,1.78645,1.7859,1.78625,48800000.0
2009-05-22 05:47:00,1.78625,1.78635,1.78615,1.78635,5000000.0
2009-05-22 05:48:00,1.78635,1.7876,1.78605,1.7874,72600000.0
2009-05-22 05:49:00,1.7874,1.7875,1.78705,1.78715,24600000.0
2009-05-22 05:50:00,1.78735,1.7875,1.7872,1.7875,52800000.0
2009-05-22 05:51:00,1.7875,1.78755,1.78745,1.7875,12000000.0
2009-05-22 05:52:00,1.78745,1.7876,1.78705,1.7871,51200000.0
2009-05-22 05:53:00,1.7871,1.7871,1.78705,1.7871,9600000.0
2009-05-22 05:54:00,1.78725,1.7873,1.7868,1.7869,58000000.0
2009-05-22 05:55:00,1.78695,1.7874,1.7869,1.7873,67400000.0
2009-05-22 05:56:00,1.78725,1.7873,1.78715,1.7873,14000000.0
2009-05-22 05:57:00,1.78735,1.78735,1.78695,1.78695,44200000.0
2009-05-22 05:58:00,1.78685,1.787,1.7868,1.7869,156000000.0
2009-05-22 05:59:00,1.7869,1.78695,1.7862,1.78685,148000000.0
2009-05-22 06:00:00,1.78695,1.78705,1.7867,1.7868,82200000.0
2009-05-22 06:01:00,1.7868,1.787,1.78555,1.787,74000000.0
2009-05-22 06:02:00,1.787,1.78715,1.78695,1.78695,37200000.0
2009-05-22 06:03:00,1.78695,1.7871,1.78695,1.78695,24800000.0
2009-05-22 06:04:00,1.787,1.787,1.7867,1.78675,77600000.0
2009-05-22 06:05:00,1.7867,1.78695,1.78665,1.7868,49000000.0
2009-05-22 06:06:00,1.7868,1.7868,1.78645,1.78665,91000000.0
2009-05-22 06:07:00,1.7868,1.7873,1.7868,1.7872,40600000.0
2009-05-22 06:08:00,1.7872,1.7877,1.7872,1.78725,55800000.0
2009-05-22 06:09:00,1.7873,1.7874,1.78615,1.78615,85200000.0
2009-05-22 06:10:00,1.78645,1.7869,1.7863,1.7869,68800000.0
2009-05-22 06:11:00,1.787,1.7872,1.787,1.78705,36000000.0
2009-05-22 06:12:00,1.7873,1.78755,1.78725,1.7874,39200000.0
2009-05-22 06:13:00,1.7874,1.78805,1.7874,1.78805,34200000.0
2009-05-22 06:14:00,1.7881,1.7881,1.78755,1.7876,52800000.0
2009-05-22 06:15:00,1.7876,1.78805,1.78745,1.78745,76400000.0
2009-05-22 06:16:00,1.78745,1.788,1.78735,1.78775,48000000.0
2009-05-22 06:17:00,1.78755,1.78815,1.78755,1.78775,51000000.0
2009-05-22 06:18:00,1.78775,1.78845,1.7876,1.7881,44400000.0
2009-05-22 06:19:00,1.7881,1.7888,1.7881,1.78855,49000000.0
2009-05-22 06:20:00,1.78825,1.7886,1.78825,1.7885,59400000.0
2009-05-22 06:21:00,1.7885,1.78875,1.78825,1.7885,41600000.0
2009-05-22 06:22:00,1.7885,1.7888,1.78805,1.78815,73400000.0
2009-05-22 06:23:00,1.78815,1.78845,1.7876,1.7877,110800000.0
2009-05-22 06:24:00,1.7877,1.7884,1.7877,1.78825,165800000.0
2009-05-22 06:25:00,1.7884,1.7885,1.78795,1.7881,164600000.0
2009-05-22 06:26:00,1.7881,1.7887,1.7875,1.78775,208200000.0
2009-05-22 06:27:00,1.7878,1.78825,1.7868,1.78685,190400000.0
2009-05-22 06:28:00,1.78685,1.78765,1.78685,1.78705,103200000.0
2009-05-22 06:29:00,1.7872,1.7872,1.78705,1.7872,38400000.0
2009-05-22 06:30:00,1.78725,1.78745,1.7872,1.7873,45600000.0
2009-05-22 06:31:00,1.7873,1.78745,1.7869,1.7874,76400000.0
2009-05-22 06:32:00,1.7874,1.78745,1.7872,1.7872,36600000.0
2009-05-22 06:33:00,1.7872,1.78745,1.7872,1.7874,22800000.0
2009-05-22 06:34:00,1.78735,1.7874,1.78685,1.7872,76600000.0
2009-05-22 06:35:00,1.7872,1.7875,1.78705,1.7875,35000000.0
2009-05-22 06:36:00,1.7875,1.7875,1.7872,1.7872,48400000.0
2009-05-22 06:37:00,1.7872,1.78805,1.78695,1.78805,87000000.0
2009-05-22 06:38:00,1.788,1.7885,1.787,1.7872,172000000.0
2009-05-22 06:39:00,1.7871,1.7876,1.78695,1.7876,49600000.0
2009-05-22 06:40:00,1.78755,1.7877,1.78725,1.78755,47000000.0
2009-05-22 06:41:00,1.78755,1.78765,1.78755,1.78765,40800000.0
2009-05-22 06:42:00,1.78755,1.7878,1.78755,1.7878,56800000.0
2009-05-22 06:43:00,1.7877,1.7878,1.78765,1.78765,30800000.0
2009-05-22 06:44:00,1.78765,1.78765,1.78755,1.78755,13200000.0
2009-05-22 06:45:00,1.7876,1.7877,1.7873,1.78745,65800000.0
2009-05-22 06:46:00,1.7873,1.7876,1.78715,1.7874,33800000.0
2009-05-22 06:47:00,1.7874,1.7877,1.78675,1.78675,81000000.0
2009-05-22 06:48:00,1.78675,1.7869,1.78675,1.7869,23800000.0
2009-05-22 06:49:00,1.7869,1.7879,1.7869,1.7877,109000000.0
2009-05-22 06:50:00,1.78755,1.788,1.7875,1.78785,70400000.0
2009-05-22 06:51:00,1.78785,1.78835,1.78785,1.78825,47800000.0
2009-05-22 06:52:00,1.78825,1.7883,1.78795,1.7881,94600000.0
2009-05-22 06:53:00,1.7882,1.7883,1.7876,1.78795,86400000.0
2009-05-22 06:54:00,1.78795,1.78795,1.78715,1.78785,126800000.0
2009-05-22 06:55:00,1.78795,1.788,1.7874,1.7879,124000000.0
2009-05-22 06:56:00,1.78785,1.78805,1.78785,1.78795,21600000.0
2009-05-22 06:57:00,1.7879,1.7881,1.78735,1.78735,49600000.0
2009-05-22 06:58:00,1.78725,1.78725,1.78645,1.78695,101600000.0
2009-05-22 06:59:00,1.78695,1.7875,1.78685,1.78745,111600000.0
2009-05-22 07:00:00,1.78755,1.7876,1.7873,1.7875,42000000.0
2009-05-22 07:01:00,1.78725,1.7879,1.787,1.7876,179600000.0
2009-05-22 07:02:00,1.7875,1.78765,1.78725,1.7875,98600000.0
2009-05-22 07:03:00,1.78745,1.78745,1.7866,1.7866,70600000.0
2009-05-22 07:04:00,1.7867,1.7872,1.78655,1.78675,98800000.0
2009-05-22 07:05:00,1.78675,1.7873,1.78645,1.78705,141600000.0
2009-05-22 07:06:00,1.78705,1.7873,1.7866,1.7869,169400000.0
2009-05-22 07:07:00,1.78685,1.7875,1.78685,1.78695,269600000.0
2009-05-22 07:08:00,1.7871,1.78765,1.7863,1.78715,282800000.0
2009-05-22 07:09:00,1.78715,1.78715,1.78615,1.78675,220200000.0
2009-05-22 07:10:00,1.78675,1.78715,1.78655,1.7871,183400000.0
2009-05-22 07:11:00,1.78715,1.78715,1.78645,1.78695,186400000.0
2009-05-22 07:12:00,1.78705,1.78785,1.7869,1.78745,293400000.0
2009-05-22 07:13:00,1.78745,1.7877,1.78715,1.78765,189200000.0
2009-05-22 07:14:00,1.7876,1.78815,1.78735,1.7875,335200000.0
2009-05-22 07:15:00,1.78755,1.78785,1.7874,1.78765,169000000.0
2009-05-22 07:16:00,1.78765,1.78785,1.78755,1.7877,42000000.0
2009-05-22 07:17:00,1.7877,1.788,1.78765,1.78785,104800000.0
2009-05-22 07:18:00,1.78795,1.78795,1.78735,1.78765,146400000.0
2009-05-22 07:19:00,1.7877,1.78785,1.7872,1.78735,115200000.0
2009-05-22 07:20:00,1.78735,1.7878,1.78735,1.78735,169600000.0
2009-05-22 07:21:00,1.7876,1.78795,1.7875,1.7875,110600000.0
2009-05-22 07:22:00,1.7875,1.78755,1.78715,1.7874,172200000.0
2009-05-22 07:23:00,1.78725,1.78775,1.7872,1.7876,100200000.0
2009-05-22 07:24:00,1.78765,1.78815,1.7876,1.7881,120400000.0
2009-05-22 07:25:00,1.7881,1.78905,1.7881,1.78905,55200000.0
2009-05-22 07:26:00,1.78905,1.78905,1.7881,1.7884,169200000.0
2009-05-22 07:27:00,1.7884,1.789,1.7883,1.7886,127800000.0
2009-05-22 07:28:00,1.7885,1.7889,1.78835,1.7887,97400000.0
2009-05-22 07:29:00,1.7886,1.789,1.7886,1.78895,100800000.0
2009-05-22 07:30:00,1.78895,1.7894,1.78875,1.7893,86600000.0
2009-05-22 07:31:00,1.7893,1.7895,1.78905,1.78925,85800000.0
2009-05-22 07:32:00,1.78925,1.78935,1.78895,1.78925,100600000.0
2009-05-22 07:33:00,1.78935,1.7895,1.789,1.789,63400000.0
2009-05-22 07:34:00,1.789,1.78925,1.78875,1.78885,80600000.0
2009-05-22 07:35:00,1.78895,1.78905,1.7883,1.7886,75200000.0
2009-05-22 07:36:00,1.7886,1.78865,1.7881,1.7883,68000000.0
2009-05-22 07:37:00,1.7883,1.78845,1.7882,1.7882,29600000.0
2009-05-22 07:38:00,1.78835,1.7885,1.788,1.788,92800000.0
2009-05-22 07:39:00,1.7881,1.7881,1.7875,1.78765,82400000.0
2009-05-22 07:40:00,1.7877,1.7879,1.7877,1.78775,73200000.0
2009-05-22 07:41:00,1.78785,1.78795,1.78775,1.78785,29800000.0
2009-05-22 07:42:00,1.78775,1.78795,1.78755,1.78785,98600000.0
2009-05-22 07:43:00,1.7878,1.788,1.7877,1.78785,80600000.0
2009-05-22 07:44:00,1.7879,1.78835,1.78785,1.78805,70600000.0
2009-05-22 07:45:00,1.78805,1.78855,1.7879,1.78835,150800000.0
2009-05-22 07:46:00,1.78835,1.78835,1.78805,1.78815,67000000.0
2009-05-22 07:47:00,1.78815,1.7883,1.7879,1.7882,63200000.0
2009-05-22 07:48:00,1.7882,1.78825,1.7879,1.7881,103200000.0
2009-05-22 07:49:00,1.78795,1.78855,1.7878,1.78845,139600000.0
2009-05-22 07:50:00,1.7884,1.78865,1.78815,1.7883,116800000.0
2009-05-22 07:51:00,1.7883,1.78835,1.7876,1.78775,71000000.0
2009-05-22 07:52:00,1.7878,1.7884,1.78755,1.7882,73400000.0
2009-05-22 07:53:00,1.7881,1.7883,1.78755,1.7882,68000000.0
2009-05-22 07:54:00,1.7883,1.7883,1.7875,1.78775,108200000.0
2009-05-22 07:55:00,1.78765,1.7877,1.7874,1.7877,61200000.0
2009-05-22 07:56:00,1.78775,1.78775,1.7871,1.7872,41800000.0
2009-05-22 07:57:00,1.7872,1.7882,1.7872,1.788,99200000.0
2009-05-22 07:58:00,1.7879,1.78815,1.78785,1.78815,61400000.0
2009-05-22 07:59:00,1.788,1.78815,1.7879,1.788,60000000.0
2009-05-22 08:00:00,1.7881,1.78845,1.78795,1.7883,161400000.0
2009-05-22 08:01:00,1.78835,1.78865,1.78795,1.788,159400000.0
2009-05-22 08:02:00,1.78805,1.7884,1.78745,1.78805,184000000.0
2009-05-22 08:03:00,1.78805,1.78835,1.7875,1.78825,153600000.0
2009-05-22 08:04:00,1.78845,1.78885,1.78835,1.7886,106400000.0
2009-05-22 08:05:00,1.7886,1.789,1.7883,1.78875,105000000.0
2009-05-22 08:06:00,1.78865,1.78935,1.7885,1.789,163400000.0
2009-05-22 08:07:00,1.78885,1.78895,1.7881,1.7884,204800000.0
2009-05-22 08:08:00,1.7883,1.78885,1.7883,1.78845,157000000.0
2009-05-22 08:09:00,1.78845,1.78915,1.7883,1.7891,103800000.0
2009-05-22 08:10:00,1.78915,1.78925,1.7885,1.78875,197800000.0
2009-05-22 08:11:00,1.7888,1.78955,1.78865,1.78945,174000000.0
2009-05-22 08:12:00,1.7894,1.7897,1.7889,1.7892,189200000.0
2009-05-22 08:13:00,1.78925,1.7895,1.78925,1.78925,56400000.0
2009-05-22 08:14:00,1.7892,1.7893,1.78865,1.78905,66200000.0
2009-05-22 08:15:00,1.789,1.7892,1.788,1.788,193000000.0
2009-05-22 08:16:00,1.78805,1.7894,1.78805,1.7893,63400000.0
2009-05-22 08:17:00,1.78925,1.7897,1.78905,1.7893,171200000.0
2009-05-22 08:18:00,1.78935,1.7897,1.78915,1.78935,114200000.0
2009-05-22 08:19:00,1.78935,1.78935,1.7886,1.7889,153400000.0
2009-05-22 08:20:00,1.789,1.78915,1.7885,1.7889,115400000.0
2009-05-22 08:21:00,1.7889,1.789,1.7883,1.78855,213000000.0
2009-05-22 08:22:00,1.78855,1.7887,1.7882,1.78855,133800000.0
2009-05-22 08:23:00,1.7886,1.78895,1.7882,1.78865,96000000.0
2009-05-22 08:24:00,1.7887,1.7889,1.78835,1.78855,175400000.0
2009-05-22 08:25:00,1.78855,1.78905,1.7885,1.7889,105800000.0
2009-05-22 08:26:00,1.7889,1.789,1.78805,1.78835,173600000.0
2009-05-22 08:27:00,1.7885,1.78865,1.78815,1.7885,161400000.0
2009-05-22 08:28:00,1.7885,1.78905,1.7881,1.78855,250800000.0
2009-05-22 08:29:00,1.78855,1.789,1.78825,1.78895,85600000.0
2009-05-22 08:30:00,1.78885,1.7894,1.78855,1.7887,379800000.0
2009-05-22 08:31:00,1.7886,1.7888,1.78705,1.78785,328300000.0
2009-05-22 08:32:00,1.7879,1.78865,1.78665,1.7884,369000000.0
2009-05-22 08:33:00,1.7885,1.7886,1.7875,1.7879,362200000.0
2009-05-22 08:34:00,1.788,1.78855,1.7878,1.78835,245800000.0
2009-05-22 08:35:00,1.78845,1.78845,1.78775,1.78835,214400000.0
2009-05-22 08:36:00,1.7883,1.78905,1.7876,1.78905,285000000.0
2009-05-22 08:37:00,1.78925,1.7898,1.7888,1.7888,249200000.0
2009-05-22 08:38:00,1.78885,1.78905,1.7875,1.7884,202000000.0
2009-05-22 08:39:00,1.7884,1.78895,1.78795,1.78835,195400000.0
2009-05-22 08:40:00,1.7883,1.7889,1.78775,1.7887,233600000.0
2009-05-22 08:41:00,1.7887,1.78945,1.78865,1.78895,241200000.0
2009-05-22 08:42:00,1.78885,1.7891,1.7883,1.7883,222800000.0
2009-05-22 08:43:00,1.7883,1.78875,1.788,1.7882,240800000.0
2009-05-22 08:44:00,1.7881,1.78895,1.78765,1.78775,205200000.0
2009-05-22 08:45:00,1.78775,1.7885,1.78775,1.7885,152000000.0
2009-05-22 08:46:00,1.7885,1.78875,1.78765,1.78785,206200000.0
2009-05-22 08:47:00,1.78785,1.7884,1.78755,1.78835,178600000.0
2009-05-22 08:48:00,1.78845,1.78855,1.7874,1.78755,125400000.0
2009-05-22 08:49:00,1.7875,1.78825,1.7875,1.78795,125600000.0
2009-05-22 08:50:00,1.78795,1.78865,1.7876,1.7877,148800000.0
2009-05-22 08:51:00,1.7877,1.78815,1.7869,1.7873,213600000.0
2009-05-22 08:52:00,1.7873,1.7885,1.78685,1.788,216600000.0
2009-05-22 08:53:00,1.788,1.7883,1.7876,1.7878,252199999.0
2009-05-22 08:54:00,1.7878,1.7879,1.78725,1.7878,255200000.0
2009-05-22 08:55:00,1.78785,1.7881,1.7867,1.7868,255400000.0
2009-05-22 08:56:00,1.7868,1.7875,1.7868,1.7872,240800000.0
2009-05-22 08:57:00,1.7873,1.7873,1.7868,1.78705,189600000.0
2009-05-22 08:58:00,1.78705,1.7872,1.7858,1.786,180800000.0
2009-05-22 08:59:00,1.7861,1.787,1.7858,1.78585,179500000.0
2009-05-22 09:00:00,1.78585,1.7865,1.78565,1.78605,233600000.0
2009-05-22 09:01:00,1.7861,1.7868,1.78565,1.7862,337000000.0
2009-05-22 09:02:00,1.7864,1.7868,1.7861,1.7867,325200000.0
2009-05-22 09:03:00,1.7867,1.788,1.7864,1.78795,308200000.0
2009-05-22 09:04:00,1.7879,1.7882,1.78765,1.788,236600000.0
2009-05-22 09:05:00,1.788,1.7882,1.78765,1.7879,242600000.0
2009-05-22 09:06:00,1.7879,1.78795,1.7873,1.78745,204400000.0
2009-05-22 09:07:00,1.78745,1.78755,1.7867,1.78705,258600000.0
2009-05-22 09:08:00,1.78705,1.7878,1.7868,1.7875,255200000.0
2009-05-22 09:09:00,1.78735,1.7889,1.78715,1.7889,299200000.0
2009-05-22 09:10:00,1.7889,1.7889,1.7877,1.7883,221800000.0
2009-05-22 09:11:00,1.7884,1.7884,1.7872,1.7873,256400000.0
2009-05-22 09:12:00,1.7874,1.7874,1.78605,1.78665,209200000.0
2009-05-22 09:13:00,1.7866,1.7891,1.7866,1.7886,340200000.0
2009-05-22 09:14:00,1.7888,1.79,1.7884,1.7894,334800000.0
2009-05-22 09:15:00,1.7893,1.7894,1.7876,1.7881,411000000.0
2009-05-22 09:16:00,1.788,1.78845,1.7879,1.7883,241600000.0
2009-05-22 09:17:00,1.78835,1.7887,1.7881,1.7885,328000000.0
2009-05-22 09:18:00,1.7885,1.7903,1.78815,1.7899,390400000.0
2009-05-22 09:19:00,1.7898,1.7912,1.78945,1.78965,366400000.0
2009-05-22 09:20:00,1.78965,1.79,1.78925,1.7894,334200000.0
2009-05-22 09:21:00,1.78945,1.7896,1.7888,1.7896,306600000.0
2009-05-22 09:22:00,1.7895,1.7896,1.78865,1.7896,270200000.0
2009-05-22 09:23:00,1.7896,1.7896,1.7884,1.78885,301200000.0
2009-05-22 09:24:00,1.78885,1.7892,1.7884,1.7885,276000000.0
2009-05-22 09:25:00,1.7888,1.78895,1.78765,1.7888,361800000.0
2009-05-22 09:26:00,1.78865,1.7889,1.78835,1.78855,360200000.0
2009-05-22 09:27:00,1.7888,1.78895,1.78795,1.7886,344000000.0
2009-05-22 09:28:00,1.7888,1.78905,1.7877,1.7887,290800000.0
2009-05-22 09:29:00,1.789,1.78945,1.7887,1.7892,202200000.0
2009-05-22 09:30:00,1.7892,1.7892,1.7887,1.78875,190200001.0
2009-05-22 09:31:00,1.7888,1.78915,1.7888,1.7891,256800000.0
2009-05-22 09:32:00,1.7891,1.78945,1.789,1.7894,202400000.0
2009-05-22 09:33:00,1.7894,1.79,1.78925,1.7899,345400000.0
2009-05-22 09:34:00,1.7898,1.7902,1.7893,1.78955,391000000.0
2009-05-22 09:35:00,1.7895,1.7907,1.78925,1.7898,226500000.0
2009-05-22 09:36:00,1.7898,1.7908,1.7896,1.7902,301200000.0
2009-05-22 09:37:00,1.7902,1.7913,1.79,1.791,261400000.0
2009-05-22 09:38:00,1.791,1.79135,1.79035,1.79045,326600000.0
2009-05-22 09:39:00,1.7904,1.7907,1.7901,1.79035,182000000.0
2009-05-22 09:40:00,1.79035,1.7907,1.7898,1.79065,214000000.0
2009-05-22 09:41:00,1.79035,1.79115,1.7901,1.79095,161800000.0
2009-05-22 09:42:00,1.79095,1.7916,1.79065,1.7911,253400000.0
2009-05-22 09:43:00,1.7911,1.7911,1.78935,1.78985,250200000.0
2009-05-22 09:44:00,1.7899,1.79075,1.7898,1.79055,154600000.0
2009-05-22 09:45:00,1.7907,1.7911,1.7904,1.7907,86400000.0
2009-05-22 09:46:00,1.7907,1.7913,1.7902,1.7912,181200000.0
2009-05-22 09:47:00,1.79125,1.79185,1.791,1.7918,225000000.0
2009-05-22 09:48:00,1.7916,1.7921,1.7915,1.79185,206200000.0
2009-05-22 09:49:00,1.79185,1.79225,1.79105,1.7918,260800000.0
2009-05-22 09:50:00,1.7918,1.7921,1.7906,1.7913,238200000.0
2009-05-22 09:51:00,1.7913,1.79175,1.79095,1.7911,294400000.0
2009-05-22 09:52:00,1.79105,1.79145,1.7904,1.7907,294600000.0
2009-05-22 09:53:00,1.7907,1.7912,1.7901,1.79085,154200000.0
2009-05-22 09:54:00,1.7908,1.79125,1.79035,1.79085,226800000.0
2009-05-22 09:55:00,1.79095,1.79105,1.79045,1.79065,249600000.0
2009-05-22 09:56:00,1.7907,1.7908,1.78975,1.79005,152400000.0
2009-05-22 09:57:00,1.78975,1.7905,1.78885,1.7901,242600000.0
2009-05-22 09:58:00,1.79015,1.79055,1.7898,1.7904,275600000.0
2009-05-22 09:59:00,1.7903,1.7907,1.78985,1.79065,180200000.0
2009-05-22 10:00:00,1.79065,1.7907,1.79005,1.79005,133600000.0
2009-05-22 10:01:00,1.79,1.79035,1.7898,1.79005,196600000.0
2009-05-22 10:02:00,1.79005,1.79045,1.7897,1.79,135400000.0
2009-05-22 10:03:00,1.79,1.79055,1.7898,1.78995,151600000.0
2009-05-22 10:04:00,1.79005,1.7904,1.7897,1.79015,180200000.0
2009-05-22 10:05:00,1.7901,1.791,1.78995,1.79095,209000000.0
2009-05-22 10:06:00,1.791,1.79105,1.79005,1.79065,186800000.0
2009-05-22 10:07:00,1.79065,1.7915,1.79045,1.7909,261400000.0
2009-05-22 10:08:00,1.79085,1.7913,1.79055,1.7913,290600000.0
2009-05-22 10:09:00,1.79115,1.7917,1.79055,1.7912,355800000.0
2009-05-22 10:10:00,1.7912,1.7914,1.79,1.7902,316600000.0
2009-05-22 10:11:00,1.7901,1.7906,1.78965,1.7904,277000000.0
2009-05-22 10:12:00,1.7904,1.7906,1.7902,1.79055,176800000.0
2009-05-22 10:13:00,1.79045,1.79045,1.78915,1.78945,162800000.0
2009-05-22 10:14:00,1.7898,1.7904,1.78915,1.78925,225800000.0
2009-05-22 10:15:00,1.78915,1.78975,1.78865,1.78935,272800000.0
2009-05-22 10:16:00,1.7893,1.7895,1.78875,1.7892,296800000.0
2009-05-22 10:17:00,1.7892,1.7896,1.78915,1.78955,196800000.0
2009-05-22 10:18:00,1.78955,1.7897,1.789,1.7892,261800000.0
2009-05-22 10:19:00,1.7893,1.7895,1.7889,1.7894,215400000.0
2009-05-22 10:20:00,1.78945,1.7895,1.78755,1.78775,256200000.0
2009-05-22 10:21:00,1.7874,1.7882,1.78725,1.7881,257000000.0
2009-05-22 10:22:00,1.7881,1.7895,1.7874,1.7885,283800000.0
2009-05-22 10:23:00,1.7884,1.7891,1.7882,1.7886,260000000.0
2009-05-22 10:24:00,1.7888,1.7894,1.7884,1.7887,315600000.0
2009-05-22 10:25:00,1.7886,1.7892,1.7885,1.789,205400000.0
2009-05-22 10:26:00,1.7891,1.7896,1.7889,1.7892,297600000.0
2009-05-22 10:27:00,1.7892,1.78965,1.789,1.7894,202000000.0
2009-05-22 10:28:00,1.7895,1.7898,1.7889,1.7892,256200000.0
2009-05-22 10:29:00,1.7892,1.7895,1.78785,1.7881,389400000.0
2009-05-22 10:30:00,1.7882,1.789,1.788,1.7888,221800000.0
2009-05-22 10:31:00,1.7887,1.7891,1.788,1.7884,227800000.0
2009-05-22 10:32:00,1.7884,1.7887,1.78795,1.7884,250400000.0
2009-05-22 10:33:00,1.7884,1.7887,1.78805,1.7885,311600000.0
2009-05-22 10:34:00,1.7882,1.7883,1.788,1.7882,225600000.0
2009-05-22 10:35:00,1.7882,1.7884,1.7876,1.7877,398800000.0
2009-05-22 10:36:00,1.7877,1.7879,1.7873,1.7879,254200000.0
2009-05-22 10:37:00,1.788,1.7882,1.78705,1.78715,383400000.0
2009-05-22 10:38:00,1.7872,1.7879,1.7869,1.7875,350200000.0
2009-05-22 10:39:00,1.78745,1.7876,1.7864,1.7868,334200000.0
2009-05-22 10:40:00,1.7864,1.7872,1.7862,1.7866,436800000.0
2009-05-22 10:41:00,1.7866,1.7882,1.7865,1.7876,408800000.0
2009-05-22 10:42:00,1.7877,1.7878,1.7866,1.7872,363600000.0
2009-05-22 10:43:00,1.7869,1.7876,1.7869,1.7873,211600000.0
2009-05-22 10:44:00,1.7873,1.7876,1.78635,1.7869,349000000.0
2009-05-22 10:45:00,1.787,1.787,1.786,1.7862,305400000.0
2009-05-22 10:46:00,1.7862,1.7864,1.7858,1.786,326800000.0
2009-05-22 10:47:00,1.7862,1.7866,1.7857,1.7859,241400000.0
2009-05-22 10:48:00,1.7859,1.78635,1.7859,1.78635,102800000.0
2009-05-22 10:49:00,1.78625,1.7871,1.7862,1.78695,192200000.0
2009-05-22 10:50:00,1.78705,1.78715,1.78665,1.787,164200000.0
2009-05-22 10:51:00,1.78705,1.7873,1.7868,1.7869,125200000.0
2009-05-22 10:52:00,1.7869,1.7874,1.7865,1.7865,238000000.0
2009-05-22 10:53:00,1.7867,1.7873,1.7866,1.787,210800000.0
2009-05-22 10:54:00,1.787,1.7876,1.7869,1.7876,169000000.0
2009-05-22 10:55:00,1.7876,1.7881,1.7875,1.7875,204800000.0
2009-05-22 10:56:00,1.7876,1.7881,1.7873,1.7879,189600000.0
2009-05-22 10:57:00,1.7879,1.78815,1.7879,1.7881,164600000.0
2009-05-22 10:58:00,1.788,1.7885,1.78775,1.78795,188000000.0
2009-05-22 10:59:00,1.78795,1.78845,1.78765,1.7882,309000000.0
2009-05-22 11:00:00,1.7881,1.7883,1.7874,1.7879,317000000.0
2009-05-22 11:01:00,1.7879,1.788,1.7875,1.7875,329400000.0
2009-05-22 11:02:00,1.7874,1.7876,1.7869,1.787,188600000.0
2009-05-22 11:03:00,1.787,1.7874,1.7867,1.7873,280400000.0
2009-05-22 11:04:00,1.78735,1.7878,1.7868,1.78715,259600000.0
2009-05-22 11:05:00,1.78705,1.78715,1.78615,1.7867,251800000.0
2009-05-22 11:06:00,1.78665,1.7869,1.7861,1.7866,154200000.0
2009-05-22 11:07:00,1.7866,1.7872,1.78605,1.7869,212600000.0
2009-05-22 11:08:00,1.7869,1.7871,1.78665,1.78675,232800000.0
2009-05-22 11:09:00,1.78695,1.78705,1.7865,1.78665,234800000.0
2009-05-22 11:10:00,1.7867,1.78715,1.78645,1.7871,159800000.0
2009-05-22 11:11:00,1.7871,1.7873,1.7864,1.7868,230200000.0
2009-05-22 11:12:00,1.7868,1.78745,1.7867,1.7869,197200000.0
2009-05-22 11:13:00,1.78705,1.78765,1.7869,1.7872,212000000.0
2009-05-22 11:14:00,1.7872,1.788,1.7872,1.7873,334400000.0
2009-05-22 11:15:00,1.7873,1.7878,1.7873,1.7876,300000000.0
2009-05-22 11:16:00,1.7876,1.7879,1.78735,1.7876,287200000.0
2009-05-22 11:17:00,1.7874,1.7878,1.78725,1.7874,241800000.0
2009-05-22 11:18:00,1.7874,1.7878,1.7869,1.7869,274800000.0
2009-05-22 11:19:00,1.7869,1.7873,1.7857,1.7858,159800000.0
2009-05-22 11:20:00,1.7857,1.78575,1.78555,1.7856,121800000.0
2009-05-22 11:21:00,1.7855,1.7861,1.7855,1.78575,90600000.0
2009-05-22 11:22:00,1.7856,1.7859,1.7852,1.78565,189200000.0
2009-05-22 11:23:00,1.78565,1.7859,1.7855,1.7858,127400000.0
2009-05-22 11:24:00,1.7858,1.78615,1.7856,1.78595,130600000.0
2009-05-22 11:25:00,1.78595,1.7866,1.78595,1.78655,208000000.0
2009-05-22 11:26:00,1.78645,1.7865,1.78575,1.78595,110200000.0
2009-05-22 11:27:00,1.7861,1.78655,1.786,1.7863,188400000.0
2009-05-22 11:28:00,1.78635,1.78665,1.78635,1.78655,118200000.0
2009-05-22 11:29:00,1.78655,1.7868,1.7861,1.7865,199800000.0
2009-05-22 11:30:00,1.7867,1.7875,1.78625,1.7875,235000000.0
2009-05-22 11:31:00,1.7875,1.78765,1.7867,1.7874,285600000.0
2009-05-22 11:32:00,1.7874,1.7876,1.7869,1.7871,342600000.0
2009-05-22 11:33:00,1.7871,1.7871,1.7866,1.7866,127000000.0
2009-05-22 11:34:00,1.7865,1.78685,1.78645,1.78655,187800000.0
2009-05-22 11:35:00,1.78665,1.7868,1.78635,1.7864,166000000.0
2009-05-22 11:36:00,1.7864,1.78665,1.78625,1.78665,132600000.0
2009-05-22 11:37:00,1.78665,1.7869,1.7864,1.78675,97000000.0
2009-05-22 11:38:00,1.78695,1.7871,1.7865,1.7866,104600000.0
2009-05-22 11:39:00,1.7868,1.7871,1.78655,1.7868,218600000.0
2009-05-22 11:40:00,1.78675,1.7871,1.78625,1.78665,157000000.0
2009-05-22 11:41:00,1.7866,1.7866,1.7857,1.7861,128400000.0
2009-05-22 11:42:00,1.7861,1.78625,1.7853,1.78535,212400000.0
2009-05-22 11:43:00,1.78535,1.78635,1.78525,1.78615,150000000.0
2009-05-22 11:44:00,1.78605,1.78675,1.786,1.78665,162800000.0
2009-05-22 11:45:00,1.78675,1.78745,1.78625,1.7871,140800000.0
2009-05-22 11:46:00,1.7872,1.7878,1.78695,1.78765,104600000.0
2009-05-22 11:47:00,1.7876,1.78805,1.78755,1.78805,65600000.0
2009-05-22 11:48:00,1.78795,1.78895,1.7877,1.78895,203600000.0
2009-05-22 11:49:00,1.7889,1.78905,1.78825,1.78865,332600000.0
2009-05-22 11:50:00,1.78865,1.7898,1.78855,1.78955,216600000.0
2009-05-22 11:51:00,1.7897,1.7903,1.78895,1.7899,216800000.0
2009-05-22 11:52:00,1.78995,1.79015,1.78945,1.7898,115000000.0
2009-05-22 11:53:00,1.7898,1.79,1.78965,1.7897,88800000.0
2009-05-22 11:54:00,1.78975,1.79,1.7895,1.7897,270000000.0
2009-05-22 11:55:00,1.7897,1.7901,1.7896,1.7898,211800000.0
2009-05-22 11:56:00,1.7898,1.78995,1.7897,1.7897,150400000.0
2009-05-22 11:57:00,1.78975,1.7898,1.78935,1.7894,190400000.0
2009-05-22 11:58:00,1.7894,1.78975,1.7893,1.7894,152800000.0
2009-05-22 11:59:00,1.7894,1.7897,1.7889,1.7894,219200000.0
2009-05-22 12:00:00,1.7896,1.7901,1.78905,1.7901,276800000.0
2009-05-22 12:01:00,1.7901,1.7911,1.7897,1.791,247000000.0
2009-05-22 12:02:00,1.791,1.7912,1.79085,1.791,153400000.0
2009-05-22 12:03:00,1.7911,1.7912,1.78985,1.7899,136800000.0
2009-05-22 12:04:00,1.78995,1.7904,1.7895,1.7901,244200000.0
2009-05-22 12:05:00,1.7901,1.7903,1.7895,1.79005,191000000.0
2009-05-22 12:06:00,1.78985,1.7901,1.78945,1.78985,169400000.0
2009-05-22 12:07:00,1.7898,1.79065,1.7896,1.7905,164400000.0
2009-05-22 12:08:00,1.79045,1.7906,1.7898,1.7905,162800000.0
2009-05-22 12:09:00,1.79065,1.79065,1.79025,1.7904,71800000.0
2009-05-22 12:10:00,1.7904,1.7905,1.7895,1.78955,120400000.0
2009-05-22 12:11:00,1.78965,1.7897,1.78855,1.78855,147800000.0
2009-05-22 12:12:00,1.7887,1.7892,1.78865,1.78905,142000000.0
2009-05-22 12:13:00,1.789,1.7899,1.789,1.7896,202400000.0
2009-05-22 12:14:00,1.7896,1.78965,1.78865,1.7887,159200000.0
2009-05-22 12:15:00,1.7887,1.78885,1.7879,1.7881,97400000.0
2009-05-22 12:16:00,1.78825,1.7887,1.78825,1.7885,47200000.0
2009-05-22 12:17:00,1.78865,1.78895,1.7885,1.7887,75800000.0
2009-05-22 12:18:00,1.78875,1.78905,1.78865,1.78895,63800000.0
2009-05-22 12:19:00,1.78905,1.7893,1.78845,1.78845,130000000.0
2009-05-22 12:20:00,1.78855,1.7887,1.78835,1.78835,89200000.0
2009-05-22 12:21:00,1.78835,1.78845,1.78795,1.78815,89400000.0
2009-05-22 12:22:00,1.78795,1.78855,1.78795,1.7885,65000000.0
2009-05-22 12:23:00,1.7885,1.78855,1.78835,1.78835,63400000.0
2009-05-22 12:24:00,1.7885,1.7885,1.78815,1.7882,95600000.0
2009-05-22 12:25:00,1.78815,1.7886,1.7881,1.7886,70800000.0
2009-05-22 12:26:00,1.78865,1.78885,1.7883,1.7886,79200000.0
2009-05-22 12:27:00,1.7886,1.7886,1.78775,1.78835,154200000.0
2009-05-22 12:28:00,1.78845,1.78845,1.7882,1.7883,44400000.0
2009-05-22 12:29:00,1.7883,1.7885,1.78815,1.7885,41800000.0
2009-05-22 12:30:00,1.7884,1.7885,1.7882,1.7885,61800000.0
2009-05-22 12:31:00,1.78855,1.78855,1.78735,1.788,117000000.0
2009-05-22 12:32:00,1.788,1.7881,1.7875,1.7879,51600000.0
2009-05-22 12:33:00,1.78825,1.78835,1.78735,1.7874,218800000.0
2009-05-22 12:34:00,1.7874,1.7876,1.7872,1.7873,210200000.0
2009-05-22 12:35:00,1.7873,1.78755,1.787,1.7871,193200000.0
2009-05-22 12:36:00,1.7873,1.7873,1.7869,1.7873,156200000.0
2009-05-22 12:37:00,1.7873,1.7876,1.787,1.78745,136400000.0
2009-05-22 12:38:00,1.7875,1.7877,1.78615,1.7865,154800000.0
2009-05-22 12:39:00,1.7866,1.7875,1.7861,1.78735,253600000.0
2009-05-22 12:40:00,1.7875,1.78795,1.7873,1.78765,206800000.0
2009-05-22 12:41:00,1.7877,1.78775,1.78665,1.7868,152200000.0
2009-05-22 12:42:00,1.7869,1.78705,1.7865,1.7868,361000000.0
2009-05-22 12:43:00,1.7869,1.7873,1.785,1.78525,267600000.0
2009-05-22 12:44:00,1.785,1.78505,1.7834,1.7834,341400000.0
2009-05-22 12:45:00,1.78335,1.784,1.7828,1.784,346400000.0
2009-05-22 12:46:00,1.78365,1.7842,1.7835,1.7842,329400000.0
2009-05-22 12:47:00,1.7841,1.785,1.784,1.785,328800000.0
2009-05-22 12:48:00,1.785,1.7852,1.7844,1.785,231700000.0
2009-05-22 12:49:00,1.7849,1.78505,1.784,1.7844,243800000.0
2009-05-22 12:50:00,1.7844,1.7846,1.78305,1.7832,327400000.0
2009-05-22 12:51:00,1.7832,1.7833,1.7822,1.78225,247600000.0
2009-05-22 12:52:00,1.7825,1.7839,1.78235,1.7839,303000000.0
2009-05-22 12:53:00,1.7839,1.78435,1.78285,1.7829,206400000.0
2009-05-22 12:54:00,1.78305,1.78425,1.78305,1.78425,218800000.0
2009-05-22 12:55:00,1.7842,1.7849,1.78375,1.78435,292800000.0
2009-05-22 12:56:00,1.7843,1.7843,1.7839,1.7841,175000000.0
2009-05-22 12:57:00,1.78415,1.78415,1.7833,1.7838,266000000.0
2009-05-22 12:58:00,1.7838,1.7838,1.78305,1.78345,376400000.0
2009-05-22 12:59:00,1.7835,1.7837,1.78295,1.78295,103200000.0
2009-05-22 13:00:00,1.78285,1.7831,1.78215,1.7829,233600000.0
2009-05-22 13:01:00,1.7829,1.7829,1.7823,1.7826,175600000.0
2009-05-22 13:02:00,1.7827,1.7836,1.78265,1.783,249000000.0
2009-05-22 13:03:00,1.78295,1.78305,1.78205,1.78225,271000000.0
2009-05-22 13:04:00,1.78225,1.78275,1.7817,1.7818,224800000.0
2009-05-22 13:05:00,1.78175,1.7821,1.7813,1.78145,194200000.0
2009-05-22 13:06:00,1.7816,1.7817,1.7813,1.7814,200600000.0
2009-05-22 13:07:00,1.7815,1.7817,1.7813,1.7814,149000000.0
2009-05-22 13:08:00,1.7814,1.7816,1.78125,1.7814,142800000.0
2009-05-22 13:09:00,1.7814,1.7817,1.7811,1.7815,267000000.0
2009-05-22 13:10:00,1.7815,1.78165,1.78115,1.7814,146600000.0
2009-05-22 13:11:00,1.7814,1.78205,1.7813,1.78205,151200000.0
2009-05-22 13:12:00,1.7821,1.78235,1.78185,1.7821,225600000.0
2009-05-22 13:13:00,1.7821,1.7821,1.7818,1.7821,130800000.0
2009-05-22 13:14:00,1.7821,1.7823,1.78205,1.7822,125600000.0
2009-05-22 13:15:00,1.7822,1.7822,1.78175,1.78195,99400000.0
2009-05-22 13:16:00,1.782,1.782,1.78145,1.78155,95800000.0
2009-05-22 13:17:00,1.78155,1.7816,1.7809,1.7811,192200000.0
2009-05-22 13:18:00,1.78115,1.78145,1.78095,1.78135,186400000.0
2009-05-22 13:19:00,1.78155,1.78195,1.7811,1.7819,150200000.0
2009-05-22 13:20:00,1.78195,1.78205,1.7813,1.7815,164600000.0
2009-05-22 13:21:00,1.7813,1.78155,1.7803,1.7807,244400000.0
2009-05-22 13:22:00,1.7807,1.7816,1.78045,1.7816,223200000.0
2009-05-22 13:23:00,1.7817,1.7819,1.7813,1.7816,245800000.0
2009-05-22 13:24:00,1.7816,1.7816,1.7811,1.7812,145800000.0
2009-05-22 13:25:00,1.78115,1.7815,1.781,1.78115,155400000.0
2009-05-22 13:26:00,1.7811,1.7815,1.7806,1.7808,240600000.0
2009-05-22 13:27:00,1.78065,1.7809,1.78,1.78,105600000.0
2009-05-22 13:28:00,1.7801,1.78035,1.77975,1.7802,188800000.0
2009-05-22 13:29:00,1.7801,1.78025,1.7795,1.7798,248400000.0
2009-05-22 13:30:00,1.7797,1.7804,1.7796,1.7803,215000000.0
2009-05-22 13:31:00,1.7802,1.7806,1.78005,1.7805,153200000.0
2009-05-22 13:32:00,1.7805,1.7808,1.78035,1.78065,300200000.0
2009-05-22 13:33:00,1.7807,1.7819,1.78025,1.78155,249000000.0
2009-05-22 13:34:00,1.7815,1.78165,1.7811,1.7812,132200000.0
2009-05-22 13:35:00,1.7812,1.7822,1.7812,1.7819,188600000.0
2009-05-22 13:36:00,1.78215,1.7828,1.78195,1.7823,146600000.0
2009-05-22 13:37:00,1.7822,1.78285,1.7819,1.7828,152400000.0
2009-05-22 13:38:00,1.7827,1.78275,1.78245,1.7825,253200000.0
2009-05-22 13:39:00,1.78265,1.78265,1.78205,1.7826,137800000.0
2009-05-22 13:40:00,1.7826,1.78295,1.7823,1.7828,91800000.0
2009-05-22 13:41:00,1.78275,1.78295,1.78255,1.78255,89800000.0
2009-05-22 13:42:00,1.7826,1.78285,1.7826,1.7828,24400000.0
2009-05-22 13:43:00,1.7828,1.783,1.7828,1.78295,33600000.0
2009-05-22 13:44:00,1.78295,1.78305,1.78245,1.78265,169800000.0
2009-05-22 13:45:00,1.78265,1.7828,1.78225,1.78245,299600000.0
2009-05-22 13:46:00,1.78245,1.78245,1.7819,1.7819,186400000.0
2009-05-22 13:47:00,1.782,1.782,1.7814,1.78195,158800000.0
2009-05-22 13:48:00,1.782,1.78225,1.7819,1.7819,208800000.0
2009-05-22 13:49:00,1.7819,1.7825,1.78185,1.7822,202800000.0
2009-05-22 13:50:00,1.7822,1.78295,1.7822,1.7829,164600000.0
2009-05-22 13:51:00,1.7827,1.7827,1.7805,1.7806,322800000.0
2009-05-22 13:52:00,1.7806,1.782,1.7806,1.782,223200000.0
2009-05-22 13:53:00,1.7822,1.7827,1.78195,1.7827,165600000.0
2009-05-22 13:54:00,1.7827,1.783,1.782,1.78265,297000000.0
2009-05-22 13:55:00,1.7827,1.7827,1.7815,1.782,255200000.0
2009-05-22 13:56:00,1.7819,1.7822,1.7815,1.7822,237400000.0
2009-05-22 13:57:00,1.7822,1.7828,1.782,1.7827,361600000.0
2009-05-22 13:58:00,1.7827,1.7835,1.7826,1.7832,300000000.0
2009-05-22 13:59:00,1.7832,1.78355,1.78315,1.7834,164400000.0
2009-05-22 14:00:00,1.7834,1.7839,1.7825,1.7825,285000000.0
2009-05-22 14:01:00,1.7825,1.7826,1.782,1.78245,206600000.0
2009-05-22 14:02:00,1.7825,1.7826,1.7818,1.782,229200000.0
2009-05-22 14:03:00,1.782,1.7826,1.7817,1.7819,304800000.0
2009-05-22 14:04:00,1.78195,1.7824,1.7818,1.7824,199200000.0
2009-05-22 14:05:00,1.7825,1.7828,1.78245,1.7827,104200000.0
2009-05-22 14:06:00,1.7825,1.7826,1.78185,1.782,255000000.0
2009-05-22 14:07:00,1.782,1.7825,1.78165,1.7819,214000000.0
2009-05-22 14:08:00,1.7819,1.7821,1.78155,1.7819,285000000.0
2009-05-22 14:09:00,1.78175,1.78255,1.7817,1.7822,219000000.0
2009-05-22 14:10:00,1.78225,1.78255,1.78215,1.78215,93200000.0
2009-05-22 14:11:00,1.7822,1.7823,1.7813,1.7816,223800000.0
2009-05-22 14:12:00,1.7816,1.7825,1.7811,1.7825,193600000.0
2009-05-22 14:13:00,1.7825,1.7831,1.7825,1.78305,193400000.0
2009-05-22 14:14:00,1.7831,1.7833,1.7824,1.7829,290800000.0
2009-05-22 14:15:00,1.7829,1.78325,1.78245,1.78275,177800000.0
2009-05-22 14:16:00,1.78275,1.78275,1.78195,1.78255,178400000.0
2009-05-22 14:17:00,1.7825,1.7827,1.78185,1.7822,279400000.0
2009-05-22 14:18:00,1.7821,1.7825,1.7817,1.78235,225800000.0
2009-05-22 14:19:00,1.78225,1.7832,1.7822,1.78285,316200000.0
2009-05-22 14:20:00,1.7829,1.783,1.7824,1.78245,224400000.0
2009-05-22 14:21:00,1.7826,1.7831,1.7823,1.7828,316600000.0
2009-05-22 14:22:00,1.7828,1.783,1.7825,1.7825,298800000.0
2009-05-22 14:23:00,1.7825,1.7826,1.78165,1.78185,283600000.0
2009-05-22 14:24:00,1.782,1.7823,1.78065,1.78095,404000000.0
2009-05-22 14:25:00,1.7809,1.7816,1.7807,1.7809,342200000.0
2009-05-22 14:26:00,1.7808,1.78105,1.7807,1.78105,246800000.0
2009-05-22 14:27:00,1.7811,1.78125,1.7807,1.7812,222000000.0
2009-05-22 14:28:00,1.7814,1.7817,1.78115,1.78115,170600000.0
2009-05-22 14:29:00,1.7811,1.7816,1.7804,1.7809,234800000.0
2009-05-22 14:30:00,1.7809,1.78175,1.7807,1.78175,246200000.0
2009-05-22 14:31:00,1.78165,1.782,1.7809,1.781,334400000.0
2009-05-22 14:32:00,1.7806,1.7808,1.7795,1.7802,338400000.0
2009-05-22 14:33:00,1.7801,1.781,1.77995,1.7807,191800000.0
2009-05-22 14:34:00,1.78065,1.7808,1.77985,1.78,157600000.0
2009-05-22 14:35:00,1.77985,1.7801,1.77925,1.77965,193400000.0
2009-05-22 14:36:00,1.7794,1.78055,1.7794,1.77995,149800000.0
2009-05-22 14:37:00,1.78,1.78,1.77885,1.779,297400000.0
2009-05-22 14:38:00,1.779,1.7793,1.7785,1.779,351800000.0
2009-05-22 14:39:00,1.7789,1.77945,1.7782,1.7794,346600000.0
2009-05-22 14:40:00,1.77955,1.77995,1.7786,1.7791,179500000.0
2009-05-22 14:41:00,1.7791,1.7797,1.7791,1.7797,214000000.0
2009-05-22 14:42:00,1.7796,1.7798,1.77895,1.779,228400000.0
2009-05-22 14:43:00,1.77905,1.7797,1.779,1.77915,319200000.0
2009-05-22 14:44:00,1.7792,1.7793,1.7784,1.7785,343400000.0
2009-05-22 14:45:00,1.7786,1.7791,1.7784,1.77855,394800000.0
2009-05-22 14:46:00,1.7784,1.7789,1.7781,1.77875,456200000.0
2009-05-22 14:47:00,1.77865,1.77925,1.7784,1.77895,301200000.0
2009-05-22 14:48:00,1.77915,1.77965,1.77895,1.77905,291800000.0
2009-05-22 14:49:00,1.77875,1.7792,1.7782,1.77875,429000000.0
2009-05-22 14:50:00,1.7787,1.78035,1.7787,1.77995,268200000.0
2009-05-22 14:51:00,1.77995,1.78075,1.77985,1.7801,231000000.0
2009-05-22 14:52:00,1.7801,1.78025,1.7796,1.7796,361000000.0
2009-05-22 14:53:00,1.7796,1.7802,1.77935,1.7796,370000000.0
2009-05-22 14:54:00,1.77975,1.7811,1.77955,1.78105,229600000.0
2009-05-22 14:55:00,1.78105,1.78135,1.78025,1.78125,246000000.0
2009-05-22 14:56:00,1.7812,1.7813,1.78035,1.7808,218800000.0
2009-05-22 14:57:00,1.78085,1.7816,1.78075,1.7811,211000000.0
2009-05-22 14:58:00,1.7812,1.7815,1.781,1.7813,267600000.0
2009-05-22 14:59:00,1.7813,1.7829,1.7809,1.7827,220600000.0
2009-05-22 15:00:00,1.78255,1.78275,1.7822,1.78245,199000000.0
2009-05-22 15:01:00,1.78245,1.78305,1.7822,1.78285,239000000.0
2009-05-22 15:02:00,1.78285,1.7829,1.7825,1.7828,274200000.0
2009-05-22 15:03:00,1.78275,1.7828,1.78115,1.78175,263600000.0
2009-05-22 15:04:00,1.7818,1.78215,1.78095,1.78205,202200000.0
2009-05-22 15:05:00,1.78205,1.78205,1.7815,1.78185,224200000.0
2009-05-22 15:06:00,1.782,1.78235,1.78175,1.78235,168200000.0
2009-05-22 15:07:00,1.7822,1.78285,1.78155,1.7827,166200000.0
2009-05-22 15:08:00,1.7828,1.7832,1.7827,1.78315,138000000.0
2009-05-22 15:09:00,1.78315,1.78335,1.7828,1.7832,190800000.0
2009-05-22 15:10:00,1.78315,1.78345,1.78285,1.78305,191800000.0
2009-05-22 15:11:00,1.783,1.7844,1.7828,1.7843,365200000.0
2009-05-22 15:12:00,1.7843,1.78465,1.7833,1.78345,226600000.0
2009-05-22 15:13:00,1.78345,1.78405,1.78275,1.7833,330000000.0
2009-05-22 15:14:00,1.7835,1.7836,1.7814,1.7823,352600000.0
2009-05-22 15:15:00,1.78235,1.7829,1.7818,1.7828,348200000.0
2009-05-22 15:16:00,1.783,1.7832,1.7822,1.7822,347600000.0
2009-05-22 15:17:00,1.7822,1.7828,1.7818,1.7823,351400000.0
2009-05-22 15:18:00,1.7823,1.7835,1.78195,1.7833,320000000.0
2009-05-22 15:19:00,1.78325,1.7838,1.78265,1.78325,302400000.0
2009-05-22 15:20:00,1.7832,1.78325,1.7819,1.78205,249000000.0
2009-05-22 15:21:00,1.78225,1.78255,1.7819,1.7824,186200000.0
2009-05-22 15:22:00,1.78245,1.78265,1.7818,1.782,254400000.0
2009-05-22 15:23:00,1.782,1.78245,1.7816,1.78175,255200000.0
2009-05-22 15:24:00,1.7818,1.7821,1.7814,1.78175,277600000.0
2009-05-22 15:25:00,1.78175,1.78175,1.78105,1.7812,310200000.0
2009-05-22 15:26:00,1.78125,1.78155,1.781,1.7812,147800000.0
2009-05-22 15:27:00,1.78115,1.78235,1.7809,1.78225,258800000.0
2009-05-22 15:28:00,1.7824,1.78255,1.7819,1.78215,187200000.0
2009-05-22 15:29:00,1.78215,1.78265,1.7818,1.7822,219400000.0
2009-05-22 15:30:00,1.7823,1.78295,1.78185,1.7823,243800000.0
2009-05-22 15:31:00,1.7823,1.7829,1.78215,1.7823,260800000.0
2009-05-22 15:32:00,1.7823,1.7829,1.78225,1.78265,238000000.0
2009-05-22 15:33:00,1.7826,1.78335,1.7826,1.78305,283600000.0
2009-05-22 15:34:00,1.783,1.7831,1.7826,1.78295,223600000.0
2009-05-22 15:35:00,1.78315,1.78385,1.7829,1.7837,252400000.0
2009-05-22 15:36:00,1.7837,1.7841,1.78345,1.78355,232600000.0
2009-05-22 15:37:00,1.78365,1.7843,1.78285,1.78375,194800000.0
2009-05-22 15:38:00,1.7839,1.78445,1.78295,1.78435,201400000.0
2009-05-22 15:39:00,1.78435,1.78485,1.7836,1.7847,181200000.0
2009-05-22 15:40:00,1.7847,1.7848,1.78345,1.78385,208800000.0
2009-05-22 15:41:00,1.7837,1.78435,1.78355,1.7839,229000000.0
2009-05-22 15:42:00,1.7838,1.78485,1.78375,1.78485,197600000.0
2009-05-22 15:43:00,1.78485,1.78585,1.78475,1.78535,245800000.0
2009-05-22 15:44:00,1.7854,1.7867,1.7854,1.7867,225000000.0
2009-05-22 15:45:00,1.78665,1.78735,1.786,1.78705,246800000.0
2009-05-22 15:46:00,1.7871,1.788,1.78695,1.788,265400000.0
2009-05-22 15:47:00,1.78805,1.78815,1.78745,1.78765,235600000.0
2009-05-22 15:48:00,1.78765,1.78815,1.7866,1.7868,207400000.0
2009-05-22 15:49:00,1.78685,1.787,1.78625,1.78695,172200000.0
2009-05-22 15:50:00,1.78685,1.7874,1.7864,1.78675,216800000.0
2009-05-22 15:51:00,1.7867,1.7871,1.78625,1.78685,270600000.0
2009-05-22 15:52:00,1.78685,1.78725,1.786,1.78685,207800000.0
2009-05-22 15:53:00,1.78695,1.78765,1.7857,1.7875,268600000.0
2009-05-22 15:54:00,1.7876,1.7876,1.78645,1.7867,206400000.0
2009-05-22 15:55:00,1.78635,1.78705,1.7861,1.78695,151800000.0
2009-05-22 15:56:00,1.78695,1.7878,1.78655,1.7877,199800000.0
2009-05-22 15:57:00,1.7877,1.7878,1.78705,1.7874,217800000.0
2009-05-22 15:58:00,1.7874,1.7879,1.7869,1.7878,297200000.0
2009-05-22 15:59:00,1.7878,1.7898,1.7875,1.78965,258000000.0
2009-05-22 16:00:00,1.7896,1.7898,1.7885,1.7894,381400000.0
2009-05-22 16:01:00,1.7894,1.78965,1.78765,1.7887,318200000.0
2009-05-22 16:02:00,1.7886,1.7888,1.78765,1.78785,288400000.0
2009-05-22 16:03:00,1.788,1.7884,1.78735,1.7878,303800000.0
2009-05-22 16:04:00,1.7878,1.78805,1.78705,1.7872,332400000.0
2009-05-22 16:05:00,1.7872,1.7876,1.7865,1.7873,287800000.0
2009-05-22 16:06:00,1.7872,1.7879,1.7868,1.7874,329400000.0
2009-05-22 16:07:00,1.7877,1.7878,1.78655,1.7875,284600000.0
2009-05-22 16:08:00,1.7875,1.7881,1.78715,1.788,223800000.0
2009-05-22 16:09:00,1.7881,1.7885,1.7876,1.7885,337600000.0
2009-05-22 16:10:00,1.7886,1.7887,1.7876,1.7881,350600000.0
2009-05-22 16:11:00,1.7882,1.7885,1.78775,1.7884,309600000.0
2009-05-22 16:12:00,1.7881,1.7882,1.78685,1.7873,382400000.0
2009-05-22 16:13:00,1.7873,1.7874,1.78605,1.78615,297400000.0
2009-05-22 16:14:00,1.7863,1.78725,1.78615,1.78705,189800000.0
2009-05-22 16:15:00,1.78695,1.78835,1.7869,1.7875,219800000.0
2009-05-22 16:16:00,1.7875,1.78805,1.7866,1.7866,172000000.0
2009-05-22 16:17:00,1.78655,1.78695,1.7859,1.7865,176000000.0
2009-05-22 16:18:00,1.78635,1.78695,1.78595,1.78675,230600000.0
2009-05-22 16:19:00,1.78665,1.7869,1.78635,1.7866,239600000.0
2009-05-22 16:20:00,1.7866,1.7872,1.7865,1.78695,287400000.0
2009-05-22 16:21:00,1.78695,1.78735,1.7857,1.7858,300600000.0
2009-05-22 16:22:00,1.7859,1.7867,1.7853,1.7858,338800000.0
2009-05-22 16:23:00,1.7859,1.7859,1.78545,1.7855,324800000.0
2009-05-22 16:24:00,1.7855,1.78605,1.78545,1.78575,299400000.0
2009-05-22 16:25:00,1.7858,1.78615,1.7854,1.7859,265800000.0
2009-05-22 16:26:00,1.78535,1.78575,1.7847,1.7848,289800000.0
2009-05-22 16:27:00,1.78495,1.7855,1.7847,1.78505,299200000.0
2009-05-22 16:28:00,1.785,1.7856,1.78465,1.7852,281800000.0
2009-05-22 16:29:00,1.7852,1.7853,1.7846,1.78515,453600000.0
2009-05-22 16:30:00,1.78515,1.7863,1.7849,1.786,332600000.0
2009-05-22 16:31:00,1.7853,1.7855,1.78465,1.7849,394200000.0
2009-05-22 16:32:00,1.7849,1.78645,1.7849,1.786,250600000.0
2009-05-22 16:33:00,1.78595,1.78635,1.7857,1.7862,283800000.0
2009-05-22 16:34:00,1.7864,1.7864,1.7849,1.78565,247200000.0
2009-05-22 16:35:00,1.78565,1.7861,1.7849,1.78515,256400000.0
2009-05-22 16:36:00,1.7851,1.7862,1.78475,1.786,243000000.0
2009-05-22 16:37:00,1.786,1.786,1.7849,1.7851,297400000.0
2009-05-22 16:38:00,1.785,1.786,1.78475,1.7856,316800000.0
2009-05-22 16:39:00,1.7856,1.7857,1.7849,1.7853,262400000.0
2009-05-22 16:40:00,1.7853,1.7857,1.7849,1.7853,283200000.0
2009-05-22 16:41:00,1.7853,1.7856,1.7847,1.7855,275600000.0
2009-05-22 16:42:00,1.7855,1.7858,1.7847,1.7853,274800000.0
2009-05-22 16:43:00,1.7851,1.7854,1.7838,1.7842,235800000.0
2009-05-22 16:44:00,1.7841,1.7843,1.7833,1.78405,172400000.0
2009-05-22 16:45:00,1.78405,1.78405,1.78245,1.7826,236900000.0
2009-05-22 16:46:00,1.7824,1.7839,1.7824,1.7837,266400000.0
2009-05-22 16:47:00,1.7836,1.78375,1.7824,1.78345,166000000.0
2009-05-22 16:48:00,1.78365,1.78385,1.78275,1.78275,226000000.0
2009-05-22 16:49:00,1.78285,1.7834,1.78265,1.78305,182600000.0
2009-05-22 16:50:00,1.7828,1.78365,1.7822,1.7827,203400000.0
2009-05-22 16:51:00,1.7826,1.7834,1.7824,1.7828,397800000.0
2009-05-22 16:52:00,1.7828,1.7836,1.7824,1.7824,316200000.0
2009-05-22 16:53:00,1.7826,1.78295,1.7821,1.7827,334400000.0
2009-05-22 16:54:00,1.7826,1.7829,1.78165,1.7818,234800000.0
2009-05-22 16:55:00,1.78175,1.7826,1.78165,1.7826,189400000.0
2009-05-22 16:56:00,1.7826,1.7828,1.78185,1.7827,380600000.0
2009-05-22 16:57:00,1.7827,1.7829,1.78205,1.7823,316800000.0
2009-05-22 16:58:00,1.7824,1.7829,1.78215,1.78245,338600000.0
2009-05-22 16:59:00,1.7826,1.783,1.7821,1.783,327200000.0
2009-05-22 17:00:00,1.783,1.7834,1.78285,1.7832,342400000.0
2009-05-22 17:01:00,1.7832,1.7835,1.7831,1.7833,281000000.0
2009-05-22 17:02:00,1.7834,1.7835,1.7829,1.7833,359000000.0
2009-05-22 17:03:00,1.7834,1.7836,1.78305,1.7832,244800000.0
2009-05-22 17:04:00,1.7833,1.78425,1.78315,1.7841,343400000.0
2009-05-22 17:05:00,1.7841,1.7841,1.7832,1.7835,200200000.0
2009-05-22 17:06:00,1.7835,1.784,1.7833,1.7837,233000000.0
2009-05-22 17:07:00,1.7838,1.784,1.7834,1.7835,297400000.0
2009-05-22 17:08:00,1.7835,1.7839,1.78315,1.7837,314200000.0
2009-05-22 17:09:00,1.7838,1.7839,1.78325,1.7839,317000000.0
2009-05-22 17:10:00,1.7839,1.7839,1.7833,1.7837,282600000.0
2009-05-22 17:11:00,1.7837,1.7838,1.7832,1.7837,243000000.0
2009-05-22 17:12:00,1.7838,1.7841,1.78335,1.7836,256600000.0
2009-05-22 17:13:00,1.7836,1.7838,1.78295,1.78325,264200000.0
2009-05-22 17:14:00,1.78335,1.7838,1.78325,1.7836,164400000.0
2009-05-22 17:15:00,1.7837,1.7839,1.7834,1.7835,171200000.0
2009-05-22 17:16:00,1.7835,1.7837,1.783,1.7836,367400000.0
2009-05-22 17:17:00,1.7836,1.7838,1.78285,1.78335,357200000.0
2009-05-22 17:18:00,1.7834,1.7837,1.78305,1.7836,282400000.0
2009-05-22 17:19:00,1.7836,1.7836,1.7828,1.783,327600000.0
2009-05-22 17:20:00,1.7829,1.78335,1.7822,1.78335,361600000.0
2009-05-22 17:21:00,1.78335,1.7834,1.78255,1.783,281600000.0
2009-05-22 17:22:00,1.7831,1.7831,1.78175,1.78245,294000000.0
2009-05-22 17:23:00,1.7824,1.7827,1.78205,1.7825,234000000.0
2009-05-22 17:24:00,1.7824,1.7834,1.7822,1.7834,278800000.0
2009-05-22 17:25:00,1.7835,1.7841,1.78265,1.78355,298800000.0
2009-05-22 17:26:00,1.78345,1.7839,1.7829,1.7839,324200000.0
2009-05-22 17:27:00,1.7838,1.7849,1.7834,1.784,315200000.0
2009-05-22 17:28:00,1.7841,1.7843,1.7835,1.7841,285600000.0
2009-05-22 17:29:00,1.7842,1.7844,1.78355,1.78385,297000000.0
2009-05-22 17:30:00,1.78395,1.7842,1.7834,1.7834,309800000.0
2009-05-22 17:31:00,1.7835,1.784,1.78325,1.7838,321200000.0
2009-05-22 17:32:00,1.78365,1.78425,1.7829,1.784,383800000.0
2009-05-22 17:33:00,1.7841,1.7846,1.78345,1.784,375200000.0
2009-05-22 17:34:00,1.784,1.7844,1.78365,1.7844,383000000.0
2009-05-22 17:35:00,1.7843,1.7849,1.7842,1.7847,326800000.0
2009-05-22 17:36:00,1.7847,1.785,1.7843,1.7847,338000000.0
2009-05-22 17:37:00,1.7849,1.7851,1.7846,1.7848,224000000.0
2009-05-22 17:38:00,1.7848,1.7854,1.7845,1.7853,270000000.0
2009-05-22 17:39:00,1.7853,1.7854,1.7851,1.7851,154400000.0
2009-05-22 17:40:00,1.7851,1.7853,1.78435,1.7848,320600000.0
2009-05-22 17:41:00,1.7848,1.7851,1.78465,1.7847,274800000.0
2009-05-22 17:42:00,1.7847,1.7851,1.7844,1.7849,285800000.0
2009-05-22 17:43:00,1.7849,1.785,1.78405,1.78435,257400000.0
2009-05-22 17:44:00,1.7845,1.7847,1.78435,1.7844,147800000.0
2009-05-22 17:45:00,1.78435,1.7848,1.7842,1.7844,230400000.0
2009-05-22 17:46:00,1.7845,1.785,1.7843,1.7844,187400000.0
2009-05-22 17:47:00,1.7844,1.785,1.7842,1.7848,229200000.0
2009-05-22 17:48:00,1.7847,1.7848,1.7842,1.7843,185800000.0
2009-05-22 17:49:00,1.78445,1.7845,1.7839,1.784,295000000.0
2009-05-22 17:50:00,1.784,1.7842,1.7837,1.7837,223400000.0
2009-05-22 17:51:00,1.7838,1.7841,1.7836,1.7839,191200000.0
2009-05-22 17:52:00,1.7834,1.7846,1.7834,1.78415,171600000.0
2009-05-22 17:53:00,1.7844,1.7847,1.78375,1.7842,287200000.0
2009-05-22 17:54:00,1.7839,1.7844,1.7832,1.78355,182000000.0
2009-05-22 17:55:00,1.7836,1.784,1.7835,1.7837,162200000.0
2009-05-22 17:56:00,1.7837,1.7837,1.78275,1.7833,297400000.0
2009-05-22 17:57:00,1.7832,1.7835,1.78275,1.78275,166400000.0
2009-05-22 17:58:00,1.7828,1.7839,1.78275,1.7835,215000000.0
2009-05-22 17:59:00,1.78345,1.78395,1.7832,1.7832,193400000.0
2009-05-22 18:00:00,1.78325,1.7837,1.7823,1.7826,277400000.0
2009-05-22 18:01:00,1.7826,1.7837,1.78255,1.7831,294000000.0
2009-05-22 18:02:00,1.7831,1.7833,1.7822,1.7823,248800000.0
2009-05-22 18:03:00,1.78235,1.7831,1.78235,1.7829,143400000.0
2009-05-22 18:04:00,1.7829,1.7832,1.7828,1.7829,115200000.0
2009-05-22 18:05:00,1.783,1.7834,1.78295,1.7833,129200000.0
2009-05-22 18:06:00,1.7835,1.7835,1.7829,1.78295,56200000.0
2009-05-22 18:07:00,1.7831,1.7835,1.7829,1.7832,131000000.0
2009-05-22 18:08:00,1.7831,1.7836,1.783,1.7836,139200000.0
2009-05-22 18:09:00,1.7836,1.7839,1.7835,1.7837,94200000.0
2009-05-22 18:10:00,1.7837,1.7837,1.7826,1.7829,175400000.0
2009-05-22 18:11:00,1.7829,1.7833,1.7823,1.7833,208400000.0
2009-05-22 18:12:00,1.7832,1.7838,1.78295,1.7834,227400000.0
2009-05-22 18:13:00,1.7834,1.7839,1.7832,1.7837,283600000.0
2009-05-22 18:14:00,1.7837,1.7839,1.783,1.78325,264200000.0
2009-05-22 18:15:00,1.78315,1.78395,1.7829,1.78395,220000000.0
2009-05-22 18:16:00,1.7841,1.7844,1.78355,1.784,235400000.0
2009-05-22 18:17:00,1.784,1.7845,1.78395,1.7844,208800000.0
2009-05-22 18:18:00,1.7844,1.7847,1.78425,1.7847,150600000.0
2009-05-22 18:19:00,1.784,1.7846,1.78365,1.7846,237800000.0
2009-05-22 18:20:00,1.7847,1.7855,1.78455,1.78455,203600000.0
2009-05-22 18:21:00,1.78465,1.7853,1.7846,1.7853,258000000.0
2009-05-22 18:22:00,1.7853,1.7858,1.7851,1.7854,310400000.0
2009-05-22 18:23:00,1.78535,1.7857,1.7853,1.7857,104800000.0
2009-05-22 18:24:00,1.7857,1.7857,1.78505,1.7855,179000000.0
2009-05-22 18:25:00,1.7855,1.7862,1.7853,1.78545,270600000.0
2009-05-22 18:26:00,1.7856,1.78575,1.78525,1.7853,205200000.0
2009-05-22 18:27:00,1.7853,1.7859,1.785,1.7858,219800000.0
2009-05-22 18:28:00,1.7858,1.7862,1.7855,1.7858,145800000.0
2009-05-22 18:29:00,1.7856,1.7864,1.78555,1.7861,210200000.0
2009-05-22 18:30:00,1.78635,1.7869,1.78615,1.7865,226800000.0
2009-05-22 18:31:00,1.7865,1.7873,1.7862,1.7872,129200000.0
2009-05-22 18:32:00,1.78725,1.7873,1.78695,1.7872,132600000.0
2009-05-22 18:33:00,1.7873,1.7876,1.787,1.7875,168200000.0
2009-05-22 18:34:00,1.7875,1.7878,1.7872,1.7876,261600000.0
2009-05-22 18:35:00,1.7876,1.7887,1.78715,1.7886,208200000.0
2009-05-22 18:36:00,1.7887,1.7887,1.7877,1.7877,232000000.0
2009-05-22 18:37:00,1.7881,1.7881,1.78745,1.7876,99200000.0
2009-05-22 18:38:00,1.7876,1.7879,1.787,1.7875,138400000.0
2009-05-22 18:39:00,1.7874,1.78805,1.7874,1.78755,170600000.0
2009-05-22 18:40:00,1.78745,1.7877,1.7862,1.7862,198800000.0
2009-05-22 18:41:00,1.7862,1.78675,1.7859,1.7859,131200000.0
2009-05-22 18:42:00,1.7859,1.78615,1.78575,1.786,112600000.0
2009-05-22 18:43:00,1.78595,1.7862,1.78565,1.78585,136600000.0
2009-05-22 18:44:00,1.78605,1.78665,1.7857,1.78665,130000000.0
2009-05-22 18:45:00,1.7867,1.7868,1.78605,1.78625,144000000.0
2009-05-22 18:46:00,1.78625,1.78675,1.7861,1.7861,223400000.0
2009-05-22 18:47:00,1.7861,1.78635,1.78585,1.7861,145200000.0
2009-05-22 18:48:00,1.786,1.78665,1.786,1.78665,128400000.0
2009-05-22 18:49:00,1.78665,1.78665,1.78595,1.7862,83000000.0
2009-05-22 18:50:00,1.7862,1.7864,1.7862,1.7863,66600000.0
2009-05-22 18:51:00,1.7862,1.7863,1.7855,1.7855,151200000.0
2009-05-22 18:52:00,1.78565,1.7857,1.7855,1.7855,88800000.0
2009-05-22 18:53:00,1.7855,1.7858,1.78535,1.7856,128600000.0
2009-05-22 18:54:00,1.7857,1.7857,1.7854,1.7857,67000000.0
2009-05-22 18:55:00,1.7857,1.7857,1.7851,1.7852,80800000.0
2009-05-22 18:56:00,1.7852,1.78535,1.785,1.785,60400000.0
2009-05-22 18:57:00,1.785,1.7851,1.7849,1.7851,89200000.0
2009-05-22 18:58:00,1.7852,1.7854,1.7849,1.7849,196800000.0
2009-05-22 18:59:00,1.785,1.7873,1.7846,1.7869,247600000.0
2009-05-22 19:00:00,1.7869,1.7876,1.78635,1.7866,333600000.0
2009-05-22 19:01:00,1.7866,1.787,1.78585,1.78615,229000000.0
2009-05-22 19:02:00,1.78615,1.7863,1.7852,1.7855,214400000.0
2009-05-22 19:03:00,1.7852,1.7857,1.7852,1.7856,207600000.0
2009-05-22 19:04:00,1.78565,1.7863,1.78535,1.786,183600000.0
2009-05-22 19:05:00,1.7861,1.7867,1.78595,1.7867,212200000.0
2009-05-22 19:06:00,1.7867,1.7871,1.7862,1.7869,271800000.0
2009-05-22 19:07:00,1.787,1.7871,1.7868,1.7869,124600000.0
2009-05-22 19:08:00,1.787,1.787,1.7862,1.7864,95200000.0
2009-05-22 19:09:00,1.7864,1.7866,1.78615,1.7862,154000000.0
2009-05-22 19:10:00,1.7865,1.7867,1.7858,1.786,184600000.0
2009-05-22 19:11:00,1.786,1.78625,1.7856,1.78625,171400000.0
2009-05-22 19:12:00,1.7864,1.7867,1.7858,1.7866,268400000.0
2009-05-22 19:13:00,1.7862,1.7871,1.78585,1.78625,190200000.0
2009-05-22 19:14:00,1.7861,1.7869,1.7861,1.78645,213600000.0
2009-05-22 19:15:00,1.7863,1.78675,1.7861,1.7865,157200000.0
2009-05-22 19:16:00,1.7865,1.7867,1.78625,1.7867,128200000.0
2009-05-22 19:17:00,1.7865,1.7866,1.786,1.7861,127400000.0
2009-05-22 19:18:00,1.78625,1.7864,1.7859,1.7861,173200000.0
2009-05-22 19:19:00,1.7862,1.7865,1.7859,1.7864,196400000.0
2009-05-22 19:20:00,1.7863,1.7868,1.7863,1.7866,109200000.0
2009-05-22 19:21:00,1.7865,1.7869,1.7863,1.7868,205400000.0
2009-05-22 19:22:00,1.7868,1.7868,1.7863,1.7864,128800000.0
2009-05-22 19:23:00,1.7862,1.7866,1.7856,1.78635,200000000.0
2009-05-22 19:24:00,1.7864,1.7873,1.7864,1.7866,340000000.0
2009-05-22 19:25:00,1.7866,1.7871,1.786,1.786,190800000.0
2009-05-22 19:26:00,1.7861,1.78615,1.7852,1.7853,214600000.0
2009-05-22 19:27:00,1.7853,1.7859,1.7852,1.7855,156400000.0
2009-05-22 19:28:00,1.7856,1.7868,1.7854,1.78585,235600000.0
2009-05-22 19:29:00,1.7859,1.78625,1.7857,1.7861,84800000.0
2009-05-22 19:30:00,1.78625,1.78685,1.786,1.7866,102000000.0
2009-05-22 19:31:00,1.7866,1.78755,1.7865,1.78755,71400000.0
2009-05-22 19:32:00,1.78755,1.7882,1.7873,1.7882,115800000.0
2009-05-22 19:33:00,1.7884,1.7886,1.7877,1.7886,111600000.0
2009-05-22 19:34:00,1.78845,1.7886,1.78845,1.7886,22000000.0
2009-05-22 19:35:00,1.7886,1.78885,1.7879,1.7879,97800000.0
2009-05-22 19:36:00,1.7879,1.788,1.7875,1.7878,218600000.0
2009-05-22 19:37:00,1.78775,1.7882,1.78745,1.7877,156000000.0
2009-05-22 19:38:00,1.7877,1.7879,1.7876,1.7879,58600000.0
2009-05-22 19:39:00,1.7877,1.7885,1.78755,1.7876,151400000.0
2009-05-22 19:40:00,1.7876,1.78825,1.78755,1.7878,72800000.0
2009-05-22 19:41:00,1.7876,1.7884,1.7876,1.7879,231400000.0
2009-05-22 19:42:00,1.7877,1.7879,1.78725,1.7876,93600000.0
2009-05-22 19:43:00,1.7876,1.788,1.78725,1.78735,59600000.0
2009-05-22 19:44:00,1.78735,1.788,1.7869,1.7869,43800000.0
2009-05-22 19:45:00,1.787,1.7877,1.787,1.78765,80800000.0
2009-05-22 19:46:00,1.7876,1.7876,1.78645,1.7871,104600000.0
2009-05-22 19:47:00,1.78725,1.7874,1.7867,1.7868,219000000.0
2009-05-22 19:48:00,1.78685,1.7883,1.7867,1.7879,234600000.0
2009-05-22 19:49:00,1.7879,1.788,1.78765,1.78765,98600000.0
2009-05-22 19:50:00,1.78765,1.7883,1.78735,1.7883,103200000.0
2009-05-22 19:51:00,1.7883,1.7883,1.7868,1.7871,84000000.0
2009-05-22 19:52:00,1.7871,1.7872,1.7866,1.7871,172600000.0
2009-05-22 19:53:00,1.78725,1.7887,1.78725,1.7882,221000000.0
2009-05-22 19:54:00,1.78785,1.78875,1.7877,1.7881,258800000.0
2009-05-22 19:55:00,1.7881,1.7887,1.7877,1.7878,223600000.0
2009-05-22 19:56:00,1.7878,1.7891,1.7878,1.7891,173800000.0
2009-05-22 19:57:00,1.7891,1.7894,1.78865,1.78865,176200000.0
2009-05-22 19:58:00,1.7887,1.7888,1.78825,1.7886,122400000.0
2009-05-22 19:59:00,1.7886,1.7892,1.7883,1.7888,178600000.0
2009-05-22 20:00:00,1.7889,1.7889,1.7884,1.7884,138800000.0
2009-05-22 20:01:00,1.7884,1.7884,1.7876,1.78775,172200000.0
2009-05-22 20:02:00,1.7874,1.7877,1.78565,1.7859,346400000.0
2009-05-22 20:03:00,1.78605,1.7866,1.7855,1.7855,273600000.0
2009-05-22 20:04:00,1.7857,1.7862,1.78495,1.7857,320400000.0
2009-05-22 20:05:00,1.7858,1.7869,1.7858,1.78675,257000000.0
2009-05-22 20:06:00,1.78655,1.7869,1.7862,1.7862,195800000.0
2009-05-22 20:07:00,1.7863,1.7868,1.786,1.7866,199400000.0
2009-05-22 20:08:00,1.7865,1.7865,1.7858,1.78595,195800000.0
2009-05-22 20:09:00,1.7862,1.7871,1.7862,1.787,140800000.0
2009-05-22 20:10:00,1.7869,1.7869,1.7865,1.7869,168400000.0
2009-05-22 20:11:00,1.7868,1.7868,1.7865,1.7867,97000000.0
2009-05-22 20:12:00,1.7867,1.7869,1.7861,1.7862,146600000.0
2009-05-22 20:13:00,1.7863,1.7867,1.7859,1.78665,103400000.0
2009-05-22 20:14:00,1.78665,1.7867,1.7856,1.7857,277400000.0
2009-05-22 20:15:00,1.7857,1.7863,1.78565,1.786,227800000.0
2009-05-22 20:16:00,1.786,1.7862,1.78515,1.7854,229400000.0
2009-05-22 20:17:00,1.78535,1.7863,1.78515,1.78545,280200000.0
2009-05-22 20:18:00,1.7854,1.7858,1.7851,1.7853,320400000.0
2009-05-22 20:19:00,1.7853,1.7858,1.7851,1.7857,220800000.0
2009-05-22 20:20:00,1.7858,1.7861,1.7852,1.7855,262800000.0
2009-05-22 20:21:00,1.7855,1.7857,1.785,1.78515,234000000.0
2009-05-22 20:22:00,1.78515,1.7857,1.78515,1.7857,97400000.0
2009-05-22 20:23:00,1.7857,1.7857,1.7854,1.7855,135600000.0
2009-05-22 20:24:00,1.7855,1.7857,1.7853,1.7854,83600000.0
2009-05-22 20:25:00,1.7853,1.7854,1.78485,1.785,204000000.0
2009-05-22 20:26:00,1.785,1.7852,1.78495,1.785,197600000.0
2009-05-22 20:27:00,1.785,1.7853,1.785,1.7852,193400000.0
2009-05-22 20:28:00,1.78505,1.7854,1.78505,1.7852,87600000.0
2009-05-22 20:29:00,1.7852,1.78555,1.78515,1.78555,140800000.0
2009-05-22 20:30:00,1.78555,1.78595,1.7849,1.7849,103200000.0
2009-05-22 20:31:00,1.7849,1.78575,1.7845,1.7854,192000000.0
2009-05-22 20:32:00,1.78505,1.7854,1.78495,1.7851,91200000.0
2009-05-22 20:33:00,1.7852,1.7856,1.78515,1.78515,50800000.0
2009-05-22 20:34:00,1.78515,1.7852,1.78495,1.78505,82800000.0
2009-05-22 20:35:00,1.785,1.78505,1.785,1.785,36600000.0
2009-05-22 20:36:00,1.785,1.7851,1.785,1.7851,23600000.0
2009-05-22 20:37:00,1.7851,1.7851,1.78385,1.78485,57200000.0
2009-05-22 20:38:00,1.78485,1.7851,1.78485,1.785,35000000.0
2009-05-22 20:39:00,1.78495,1.785,1.7849,1.7849,45200000.0
2009-05-22 20:40:00,1.785,1.78515,1.7847,1.7847,36200000.0
2009-05-22 20:41:00,1.7847,1.7848,1.78405,1.78415,161200000.0
2009-05-22 20:42:00,1.78415,1.78455,1.7841,1.78435,51600000.0
2009-05-22 20:43:00,1.7844,1.78445,1.78415,1.7844,82200000.0
2009-05-22 20:44:00,1.7845,1.7845,1.78405,1.78435,113800000.0
2009-05-22 20:45:00,1.7843,1.78445,1.78425,1.78445,68200000.0
2009-05-22 20:46:00,1.78445,1.78445,1.78375,1.784,203200000.0
2009-05-22 20:47:00,1.784,1.78405,1.78385,1.784,64600000.0
2009-05-22 20:48:00,1.7839,1.7841,1.78375,1.7841,109200000.0
2009-05-22 20:49:00,1.7842,1.7842,1.7838,1.7842,46200000.0
2009-05-22 20:50:00,1.7843,1.7844,1.78405,1.7842,68000000.0
2009-05-22 20:51:00,1.78395,1.78405,1.78385,1.78385,78800000.0
2009-05-22 20:52:00,1.78395,1.7841,1.7838,1.7841,39800000.0
2009-05-22 20:53:00,1.7841,1.7847,1.7841,1.7846,260200000.0
2009-05-22 20:54:00,1.7846,1.78495,1.7844,1.78445,232600000.0
2009-05-22 20:55:00,1.78435,1.7846,1.78405,1.7845,94800000.0
2009-05-22 20:56:00,1.7846,1.7846,1.78415,1.78415,40000000.0
2009-05-22 20:57:00,1.78415,1.78415,1.7835,1.7837,207600000.0
2009-05-22 20:58:00,1.7837,1.7846,1.7837,1.784,221600000.0
2009-05-22 20:59:00,1.7841,1.7844,1.78405,1.78425,75400000.0
2009-05-22 21:00:00,1.7842,1.7845,1.78415,1.7844,117800000.0
2009-05-22 21:01:00,1.7844,1.7844,1.7835,1.78375,195400000.0
2009-05-22 21:02:00,1.7838,1.784,1.7837,1.7838,95000000.0
2009-05-22 21:03:00,1.7837,1.7844,1.7837,1.7842,121000000.0
2009-05-22 21:04:00,1.7842,1.78455,1.7842,1.7845,130600000.0
2009-05-22 21:05:00,1.7845,1.7848,1.7836,1.78395,329000000.0
2009-05-22 21:06:00,1.7839,1.7843,1.78385,1.784,108200000.0
2009-05-22 21:07:00,1.7839,1.7844,1.7839,1.7843,223200000.0
2009-05-22 21:08:00,1.7845,1.7845,1.7839,1.784,100400000.0
2009-05-22 21:09:00,1.784,1.7843,1.7839,1.784,61200000.0
2009-05-22 21:10:00,1.784,1.7842,1.7838,1.7842,26200000.0
2009-05-22 21:11:00,1.7841,1.7842,1.784,1.7841,19600000.0
2009-05-22 21:12:00,1.7842,1.7842,1.78355,1.78355,74800000.0
2009-05-22 21:13:00,1.78365,1.7838,1.7832,1.7834,85800000.0
2009-05-22 21:14:00,1.78345,1.78345,1.7829,1.783,202400000.0
2009-05-22 21:15:00,1.7832,1.7836,1.783,1.7836,107200000.0
2009-05-22 21:16:00,1.7837,1.7843,1.7837,1.7837,58000000.0
2009-05-22 21:17:00,1.784,1.7848,1.7839,1.7848,115000000.0
2009-05-22 21:18:00,1.7849,1.7852,1.7844,1.78475,201200000.0
2009-05-22 21:19:00,1.7849,1.785,1.7847,1.7848,73600000.0
2009-05-22 21:20:00,1.78475,1.786,1.7845,1.786,181000000.0
2009-05-22 21:21:00,1.7862,1.7863,1.7861,1.7861,30400000.0
2009-05-22 21:22:00,1.7861,1.7865,1.7861,1.7862,95200000.0
2009-05-22 21:23:00,1.7862,1.7866,1.7861,1.7861,84000000.0
2009-05-22 21:24:00,1.7864,1.7866,1.78625,1.7866,54800000.0
2009-05-22 21:25:00,1.7866,1.7871,1.7861,1.7869,87600000.0
2009-05-22 21:26:00,1.787,1.7871,1.7863,1.78635,64400000.0
2009-05-22 21:27:00,1.7863,1.78745,1.7863,1.78735,100600000.0
2009-05-22 21:28:00,1.7876,1.788,1.7875,1.7875,93200000.0
2009-05-22 21:29:00,1.7875,1.7875,1.78645,1.7869,46000000.0
2009-05-22 21:30:00,1.7869,1.78715,1.78635,1.7869,45600000.0
2009-05-22 21:31:00,1.7869,1.7869,1.7862,1.7864,64600000.0
2009-05-22 21:32:00,1.7864,1.7864,1.7862,1.7862,6200000.0
2009-05-22 21:33:00,1.7861,1.7863,1.7859,1.7859,16200000.0
2009-05-22 21:34:00,1.78575,1.7863,1.78575,1.78575,46600000.0
2009-05-22 21:35:00,1.7859,1.7866,1.7859,1.7866,56800000.0
2009-05-22 21:36:00,1.7866,1.7868,1.786,1.786,117000000.0
2009-05-22 21:37:00,1.7861,1.7862,1.786,1.7862,25200000.0
2009-05-22 21:38:00,1.7862,1.7862,1.7855,1.7855,44800000.0
2009-05-22 21:39:00,1.7855,1.78555,1.7855,1.78555,37000000.0
2009-05-22 21:40:00,1.78595,1.7863,1.78565,1.786,56400000.0
2009-05-22 21:41:00,1.78615,1.7865,1.78615,1.7864,98200000.0
2009-05-22 21:42:00,1.7863,1.7866,1.78625,1.7865,86200000.0
2009-05-22 21:43:00,1.7867,1.7867,1.78575,1.78575,26600000.0
2009-05-22 21:44:00,1.7859,1.7862,1.78575,1.78595,56800000.0
2009-05-22 21:45:00,1.7861,1.7868,1.78595,1.7865,124800000.0
2009-05-22 21:46:00,1.7864,1.7865,1.7859,1.7864,146000000.0
2009-05-22 21:47:00,1.7863,1.7865,1.7862,1.7865,28200000.0
2009-05-22 21:48:00,1.78645,1.7867,1.78625,1.7865,57000000.0
2009-05-22 21:49:00,1.7864,1.7865,1.78625,1.7863,29400000.0
2009-05-22 21:50:00,1.786,1.7866,1.7857,1.7866,108000000.0
2009-05-22 21:51:00,1.78655,1.78655,1.78615,1.78615,46200000.0
2009-05-22 21:52:00,1.78625,1.7865,1.78605,1.78615,65600000.0
2009-05-22 21:53:00,1.78615,1.78625,1.7857,1.7857,115800000.0
2009-05-22 21:54:00,1.7857,1.7858,1.7857,1.78575,27200000.0
2009-05-22 21:55:00,1.7858,1.786,1.78565,1.7857,57800000.0
2009-05-22 21:56:00,1.78565,1.786,1.78565,1.786,94400000.0
2009-05-22 21:57:00,1.78615,1.7864,1.7859,1.78595,111000000.0
2009-05-22 21:58:00,1.786,1.7864,1.78535,1.7857,122600000.0
2009-05-22 21:59:00,1.7859,1.7859,1.7853,1.78545,168200000.0
2009-05-22 22:00:00,1.78555,1.7859,1.78545,1.78585,88400000.0
2009-05-22 22:01:00,1.78575,1.7864,1.7856,1.78635,60000000.0
2009-05-22 22:02:00,1.78635,1.78655,1.78585,1.78605,107000000.0
2009-05-22 22:03:00,1.78585,1.78605,1.7853,1.7859,61600000.0
2009-05-22 22:04:00,1.7861,1.78645,1.786,1.78635,73800000.0
2009-05-22 22:05:00,1.7862,1.7863,1.78565,1.7862,84600000.0
2009-05-22 22:06:00,1.7861,1.7861,1.7856,1.78575,105000000.0
2009-05-22 22:07:00,1.78575,1.786,1.78565,1.7859,93800000.0
2009-05-22 22:08:00,1.7859,1.78595,1.78565,1.7857,47000000.0
2009-05-22 22:09:00,1.7857,1.7859,1.78545,1.78575,150400000.0
2009-05-22 22:10:00,1.78575,1.7858,1.7855,1.7856,59600000.0
2009-05-22 22:11:00,1.7856,1.7859,1.78535,1.7856,80200000.0
2009-05-22 22:12:00,1.7857,1.78575,1.78555,1.78555,35000000.0
2009-05-22 22:13:00,1.78555,1.7856,1.78495,1.78495,72000000.0
2009-05-22 22:14:00,1.785,1.7857,1.78495,1.78545,137400000.0
2009-05-22 22:15:00,1.78545,1.78545,1.78485,1.78525,47600000.0
2009-05-22 22:16:00,1.78515,1.7853,1.78515,1.7852,23200000.0
2009-05-22 22:17:00,1.78525,1.78565,1.78525,1.78555,12000000.0
2009-05-22 22:18:00,1.78555,1.78555,1.7852,1.7852,43000000.0
2009-05-22 22:19:00,1.78525,1.78555,1.7852,1.7852,38600000.0
2009-05-22 22:20:00,1.78555,1.78565,1.7851,1.78565,28400000.0
2009-05-22 22:21:00,1.7855,1.7855,1.7853,1.7854,10400000.0
2009-05-22 22:22:00,1.7854,1.7854,1.7854,1.7854,1000000.0
2009-05-22 22:23:00,1.78525,1.78525,1.78525,1.78525,3400000.0
2009-05-22 22:24:00,1.78525,1.78525,1.78515,1.78525,4000000.0
2009-05-22 22:25:00,1.78525,1.78525,1.78465,1.78465,22000000.0
2009-05-22 22:26:00,1.78485,1.78495,1.78485,1.78495,11000000.0
2009-05-22 22:27:00,1.78495,1.78505,1.78485,1.78485,20200000.0
2009-05-22 22:28:00,1.7851,1.78525,1.7851,1.7852,14400000.0
2009-05-22 22:29:00,1.7852,1.7852,1.7852,1.7852,1000000.0
2009-05-22 22:30:00,1.7851,1.7851,1.78475,1.7849,26000000.0
2009-05-22 22:31:00,1.7848,1.7848,1.7838,1.7844,111800000.0
2009-05-22 22:32:00,1.7843,1.7847,1.7843,1.7847,35600000.0
2009-05-22 22:33:00,1.7847,1.78475,1.78465,1.7847,22400000.0
2009-05-22 22:34:00,1.78475,1.78475,1.7847,1.7847,6800000.0
2009-05-22 22:35:00,1.78485,1.7858,1.78485,1.7858,17000000.0
2009-05-22 22:36:00,1.7858,1.786,1.7857,1.7858,15000000.0
2009-05-22 22:37:00,1.78585,1.7859,1.7856,1.7858,31600000.0
2009-05-22 22:38:00,1.7857,1.7859,1.78565,1.7859,10000000.0
2009-05-22 22:39:00,1.78585,1.78635,1.7848,1.7852,44600000.0
2009-05-22 22:40:00,1.7857,1.7863,1.7856,1.78615,43000000.0
2009-05-22 22:41:00,1.78595,1.7879,1.78595,1.78715,67200000.0
2009-05-22 22:42:00,1.7871,1.7872,1.7871,1.78715,20400000.0
2009-05-22 22:43:00,1.7871,1.7882,1.78695,1.78745,105000000.0
2009-05-22 22:44:00,1.7877,1.7877,1.78745,1.78745,15800000.0
2009-05-22 22:45:00,1.78765,1.78775,1.78715,1.78765,34000000.0
2009-05-22 22:46:00,1.78765,1.78785,1.78695,1.787,48000000.0
2009-05-22 22:47:00,1.7869,1.78765,1.7869,1.7875,51200000.0
2009-05-22 22:48:00,1.7875,1.7877,1.7875,1.78765,17400000.0
2009-05-22 22:49:00,1.78775,1.78775,1.78755,1.7877,31400000.0
2009-05-22 22:50:00,1.7878,1.7879,1.7878,1.7879,21600000.0
2009-05-22 22:51:00,1.7881,1.78825,1.78785,1.788,75800000.0
2009-05-22 22:52:00,1.788,1.78805,1.78795,1.788,14800000.0
2009-05-22 22:53:00,1.788,1.78825,1.78795,1.78815,30800000.0
2009-05-22 22:54:00,1.7882,1.7884,1.7881,1.78815,50400000.0
2009-05-22 22:55:00,1.7882,1.7882,1.7878,1.78795,26200000.0
2009-05-22 22:56:00,1.78795,1.7882,1.78795,1.78805,27800000.0
2009-05-22 22:57:00,1.7882,1.7883,1.78785,1.7879,43400000.0
2009-05-22 22:58:00,1.788,1.788,1.7879,1.7879,10600000.0
2009-05-22 22:59:00,1.78795,1.7881,1.7878,1.7878,29000000.0
2009-05-24 23:02:00,1.79385,1.79435,1.79375,1.79435,16000000.0
2009-05-24 23:03:00,1.79455,1.7955,1.7943,1.7945,38400000.0
2009-05-24 23:04:00,1.79455,1.79455,1.79275,1.7935,27600000.0
2009-05-24 23:05:00,1.79315,1.79355,1.7931,1.7933,20800000.0
2009-05-24 23:06:00,1.7931,1.79325,1.79145,1.79275,20800000.0
2009-05-24 23:07:00,1.7929,1.7929,1.7929,1.7929,1600000.0
2009-05-24 23:08:00,1.7927,1.79315,1.7925,1.79315,38400000.0
2009-05-24 23:09:00,1.79375,1.79425,1.79375,1.79425,6400000.0
2009-05-24 23:10:00,1.79425,1.79425,1.794,1.79425,14400000.0
2009-05-24 23:11:00,1.7941,1.79425,1.794,1.79405,9600000.0
2009-05-24 23:12:00,1.79315,1.795,1.79315,1.795,18000000.0
2009-05-24 23:13:00,1.795,1.795,1.793,1.7936,43000000.0
2009-05-24 23:14:00,1.7936,1.7937,1.79275,1.7928,8000000.0
2009-05-24 23:15:00,1.79285,1.79325,1.79285,1.79325,27200000.0
2009-05-24 23:16:00,1.7929,1.7931,1.79255,1.79275,22400000.0
2009-05-24 23:17:00,1.79295,1.79295,1.79225,1.79225,22400000.0
2009-05-24 23:18:00,1.79235,1.7925,1.7917,1.7917,16000000.0
2009-05-24 23:19:00,1.7927,1.7936,1.7926,1.7934,25200000.0
2009-05-24 23:20:00,1.79295,1.7931,1.79295,1.79305,5800000.0
2009-05-24 23:22:00,1.7932,1.7932,1.7932,1.7932,1000000.0
2009-05-24 23:23:00,1.7933,1.7933,1.79305,1.79305,7000000.0
2009-05-24 23:24:00,1.79315,1.79315,1.79315,1.79315,3000000.0
2009-05-24 23:25:00,1.79305,1.79305,1.79245,1.7929,13000000.0
2009-05-24 23:26:00,1.7928,1.7933,1.7928,1.79315,14000000.0
2009-05-24 23:27:00,1.79275,1.7935,1.7925,1.7935,14400000.0
2009-05-24 23:28:00,1.7936,1.79375,1.79285,1.79285,9000000.0
2009-05-24 23:29:00,1.79295,1.79295,1.79275,1.79295,10800000.0
2009-05-24 23:30:00,1.7929,1.79545,1.7928,1.79545,14600000.0
2009-05-24 23:31:00,1.79555,1.79555,1.79465,1.79475,13200000.0
2009-05-24 23:32:00,1.79475,1.79475,1.79275,1.794,26200000.0
2009-05-24 23:33:00,1.79305,1.79395,1.79305,1.79395,5800000.0
2009-05-24 23:34:00,1.7936,1.7936,1.7935,1.7935,3200000.0
2009-05-24 23:35:00,1.79355,1.7937,1.79355,1.7936,4800000.0
2009-05-24 23:36:00,1.7932,1.79365,1.7932,1.7932,7800000.0
2009-05-24 23:37:00,1.79295,1.7932,1.79275,1.7931,24200000.0
2009-05-24 23:39:00,1.7931,1.7933,1.7931,1.79325,36400000.0
2009-05-24 23:40:00,1.79315,1.7932,1.79265,1.79285,23400000.0
2009-05-24 23:41:00,1.79285,1.79285,1.79255,1.79265,12200000.0
2009-05-24 23:42:00,1.79265,1.79295,1.79265,1.79295,7200000.0
2009-05-24 23:43:00,1.79295,1.79295,1.7927,1.79295,7000000.0
2009-05-24 23:44:00,1.79285,1.7933,1.7925,1.7933,29800000.0
2009-05-24 23:46:00,1.7936,1.79365,1.7936,1.79365,3600000.0
2009-05-24 23:47:00,1.7936,1.79365,1.7936,1.79365,9200000.0
2009-05-24 23:48:00,1.7939,1.7939,1.79345,1.79345,8800000.0
2009-05-24 23:50:00,1.79355,1.7937,1.79355,1.7937,2000000.0
2009-05-24 23:51:00,1.7937,1.7937,1.7937,1.7937,2000000.0
2009-05-24 23:52:00,1.79365,1.79365,1.79285,1.7933,10200000.0
2009-05-24 23:53:00,1.79365,1.7939,1.7933,1.7934,17200000.0
2009-05-24 23:54:00,1.79335,1.79395,1.79335,1.79395,10200000.0
2009-05-24 23:55:00,1.79405,1.7943,1.7931,1.7931,31200000.0
2009-05-24 23:56:00,1.79325,1.79335,1.79255,1.79295,24000000.0
2009-05-24 23:57:00,1.7931,1.7931,1.7922,1.79235,21000000.0
2009-05-24 23:58:00,1.7925,1.7925,1.79195,1.7923,9000000.0
2009-05-24 23:59:00,1.7923,1.7925,1.7921,1.7921,7200000.0
2009-05-25 00:00:00,1.79175,1.7927,1.7917,1.7927,19400000.0
2009-05-25 00:01:00,1.79235,1.7925,1.79235,1.7925,4800000.0
2009-05-25 00:02:00,1.79265,1.79315,1.79265,1.7929,9600000.0
2009-05-25 00:03:00,1.79295,1.79295,1.7929,1.79295,5000000.0
2009-05-25 00:04:00,1.79301,1.79301,1.793,1.793,33400000.0
2009-05-25 00:05:00,1.79295,1.79295,1.79215,1.7925,33400000.0
2009-05-25 00:06:00,1.79235,1.79265,1.79205,1.7922,29400000.0
2009-05-25 00:07:00,1.79215,1.7923,1.7903,1.79095,61600000.0
2009-05-25 00:08:00,1.7913,1.79185,1.79015,1.79095,78600000.0
2009-05-25 00:09:00,1.7912,1.79195,1.7911,1.79115,78800000.0
2009-05-25 00:10:00,1.79125,1.7923,1.7908,1.7917,66200000.0
2009-05-25 00:11:00,1.79175,1.7922,1.7917,1.79215,40000000.0
2009-05-25 00:12:00,1.7921,1.79245,1.791,1.79215,62600000.0
2009-05-25 00:13:00,1.7921,1.7921,1.79095,1.7916,35200000.0
2009-05-25 00:14:00,1.79175,1.79175,1.79125,1.79175,33000000.0
2009-05-25 00:15:00,1.79175,1.7922,1.79165,1.79175,28800000.0
2009-05-25 00:16:00,1.79175,1.7919,1.79115,1.79125,34800000.0
2009-05-25 00:17:00,1.7912,1.792,1.7911,1.79185,47000000.0
2009-05-25 00:18:00,1.7921,1.7921,1.7917,1.7917,27600000.0
2009-05-25 00:19:00,1.79165,1.79215,1.79165,1.79215,27800000.0
2009-05-25 00:20:00,1.7921,1.7922,1.79195,1.7921,62400000.0
2009-05-25 00:21:00,1.7921,1.79245,1.7916,1.79195,116200000.0
2009-05-25 00:22:00,1.792,1.7923,1.79185,1.7922,101600000.0
2009-05-25 00:23:00,1.7922,1.7923,1.79185,1.79215,80600000.0
2009-05-25 00:24:00,1.7922,1.79245,1.79205,1.7921,136800000.0
2009-05-25 00:25:00,1.7923,1.79235,1.79135,1.7918,79200000.0
2009-05-25 00:26:00,1.79175,1.792,1.7916,1.79165,50000000.0
2009-05-25 00:27:00,1.7918,1.7918,1.79145,1.7916,25000000.0
2009-05-25 00:28:00,1.79165,1.79165,1.7916,1.7916,8600000.0
2009-05-25 00:29:00,1.7916,1.792,1.79155,1.79185,47000000.0
2009-05-25 00:30:00,1.7918,1.79255,1.79165,1.79255,46600000.0
2009-05-25 00:31:00,1.79255,1.79255,1.7921,1.7921,51200000.0
2009-05-25 00:32:00,1.79235,1.7926,1.792,1.7926,124600000.0
2009-05-25 00:33:00,1.79245,1.7928,1.79235,1.79245,33800000.0
2009-05-25 00:34:00,1.7926,1.7926,1.7926,1.7926,3000000.0
2009-05-25 00:35:00,1.79245,1.7926,1.79245,1.7926,15000000.0
2009-05-25 00:36:00,1.79275,1.79275,1.7926,1.79265,31000000.0
2009-05-25 00:37:00,1.7926,1.7926,1.79215,1.79235,35400000.0
2009-05-25 00:38:00,1.79225,1.79225,1.79225,1.79225,7600000.0
2009-05-25 00:39:00,1.7922,1.79245,1.79215,1.79245,38400000.0
2009-05-25 00:40:00,1.79235,1.79235,1.79235,1.79235,2200000.0
2009-05-25 00:41:00,1.7924,1.79285,1.7924,1.79285,9800000.0
2009-05-25 00:42:00,1.79295,1.79295,1.79295,1.79295,2000000.0
2009-05-25 00:43:00,1.7929,1.79295,1.79285,1.79295,12400000.0
2009-05-25 00:44:00,1.79295,1.79295,1.79235,1.79255,17200000.0
2009-05-25 00:45:00,1.7925,1.7926,1.79225,1.79225,29600000.0
2009-05-25 00:46:00,1.7924,1.79295,1.7924,1.79285,44600000.0
2009-05-25 00:47:00,1.7928,1.79295,1.79255,1.7927,25800000.0
2009-05-25 00:48:00,1.7927,1.79275,1.7921,1.79275,18600000.0
2009-05-25 00:49:00,1.7924,1.79285,1.7924,1.79285,13600000.0
2009-05-25 00:50:00,1.79295,1.7932,1.7928,1.79295,57800000.0
2009-05-25 00:51:00,1.7929,1.7929,1.7929,1.7929,29600000.0
2009-05-25 00:52:00,1.7928,1.7928,1.7926,1.7926,29600000.0
2009-05-25 00:53:00,1.7926,1.7926,1.79185,1.7922,44600000.0
2009-05-25 00:54:00,1.7922,1.79255,1.7922,1.79245,15200000.0
2009-05-25 00:55:00,1.7924,1.79245,1.79115,1.79115,35600000.0
2009-05-25 00:56:00,1.79115,1.792,1.7907,1.792,46400000.0
2009-05-25 00:57:00,1.7919,1.792,1.79165,1.7918,23600000.0
2009-05-25 00:58:00,1.7919,1.792,1.7915,1.7916,37600000.0
2009-05-25 00:59:00,1.7916,1.7919,1.7914,1.79145,106000000.0
2009-05-25 01:00:00,1.79145,1.79145,1.7907,1.79105,76200000.0
2009-05-25 01:01:00,1.79095,1.79285,1.79085,1.7924,62200000.0
2009-05-25 01:02:00,1.7925,1.79265,1.7924,1.7925,77000000.0
2009-05-25 01:03:00,1.79255,1.7928,1.79255,1.79265,41400000.0
2009-05-25 01:04:00,1.79265,1.79265,1.79135,1.79145,18200000.0
2009-05-25 01:05:00,1.79195,1.79195,1.79175,1.79175,10200000.0
2009-05-25 01:06:00,1.7917,1.7918,1.79135,1.79175,106000000.0
2009-05-25 01:07:00,1.79175,1.79185,1.79145,1.79155,54400000.0
2009-05-25 01:08:00,1.79155,1.79165,1.79145,1.79155,37800000.0
2009-05-25 01:09:00,1.79155,1.7916,1.79135,1.7914,28600000.0
2009-05-25 01:10:00,1.79135,1.7916,1.79135,1.7916,32800000.0
2009-05-25 01:11:00,1.79165,1.79165,1.791,1.79125,48000000.0
2009-05-25 01:12:00,1.7912,1.7912,1.79015,1.79015,24800000.0
2009-05-25 01:13:00,1.79025,1.7904,1.79025,1.7904,9800000.0
2009-05-25 01:14:00,1.79055,1.7909,1.7904,1.79065,28800000.0
2009-05-25 01:15:00,1.79065,1.79065,1.7893,1.78995,89800000.0
2009-05-25 01:16:00,1.79005,1.7901,1.7896,1.79005,54600000.0
2009-05-25 01:17:00,1.79015,1.79015,1.79,1.79,14600000.0
2009-05-25 01:18:00,1.79035,1.7907,1.79,1.7901,87000000.0
2009-05-25 01:19:00,1.79025,1.7907,1.7901,1.79035,68800000.0
2009-05-25 01:20:00,1.7904,1.791,1.7904,1.791,35000000.0
2009-05-25 01:21:00,1.79105,1.79185,1.7906,1.79185,49000000.0
2009-05-25 01:22:00,1.79185,1.79215,1.7914,1.79155,62200000.0
2009-05-25 01:23:00,1.79155,1.79215,1.7913,1.792,106400000.0
2009-05-25 01:24:00,1.79185,1.79215,1.7905,1.7912,81600000.0
2009-05-25 01:25:00,1.7914,1.79155,1.79135,1.79155,14000000.0
2009-05-25 01:26:00,1.7916,1.7918,1.7915,1.7918,20200000.0
2009-05-25 01:27:00,1.7917,1.7918,1.79075,1.7912,50800000.0
2009-05-25 01:28:00,1.79135,1.7917,1.7909,1.7917,153600000.0
2009-05-25 01:29:00,1.7917,1.79175,1.79155,1.7917,28200000.0
2009-05-25 01:30:00,1.7916,1.79175,1.7912,1.79125,73200000.0
2009-05-25 01:31:00,1.7914,1.79165,1.7913,1.7916,40200000.0
2009-05-25 01:32:00,1.7914,1.7914,1.7911,1.7912,54800000.0
2009-05-25 01:33:00,1.79135,1.79135,1.79135,1.79135,12800000.0
2009-05-25 01:34:00,1.79122,1.79122,1.79116,1.79117,63200000.0
2009-05-25 01:35:00,1.79135,1.79145,1.79115,1.79125,63200000.0
2009-05-25 01:36:00,1.7912,1.7912,1.79015,1.79085,135200000.0
2009-05-25 01:37:00,1.79085,1.79095,1.7907,1.79095,51200000.0
2009-05-25 01:38:00,1.7909,1.7909,1.79075,1.79075,42400000.0
2009-05-25 01:39:00,1.79075,1.79075,1.7904,1.7904,86000000.0
2009-05-25 01:40:00,1.79055,1.79125,1.7905,1.7908,86800000.0
2009-05-25 01:41:00,1.7908,1.79105,1.7908,1.79105,37400000.0
2009-05-25 01:42:00,1.79093,1.79095,1.79092,1.79092,70400000.0
2009-05-25 01:43:00,1.7914,1.7922,1.79135,1.79205,70400000.0
2009-05-25 01:44:00,1.79205,1.79205,1.7917,1.7918,20800000.0
2009-05-25 01:45:00,1.7919,1.79205,1.7918,1.79205,10600000.0
2009-05-25 01:46:00,1.79205,1.79205,1.79205,1.79205,4200000.0
2009-05-25 01:47:00,1.7924,1.7926,1.7923,1.79235,33800000.0
2009-05-25 01:48:00,1.79235,1.79235,1.79205,1.79205,10800000.0
2009-05-25 01:49:00,1.79205,1.7925,1.792,1.7923,33200000.0
2009-05-25 01:50:00,1.79215,1.7925,1.79185,1.79195,72400000.0
2009-05-25 01:51:00,1.79195,1.79205,1.7917,1.7919,31200000.0
2009-05-25 01:52:00,1.7919,1.79205,1.7919,1.79195,13000000.0
2009-05-25 01:53:00,1.79205,1.79205,1.7914,1.79185,55000000.0
2009-05-25 01:54:00,1.7918,1.79195,1.7917,1.7917,69800000.0
2009-05-25 01:55:00,1.7917,1.7924,1.7916,1.79205,137000000.0
2009-05-25 01:56:00,1.79205,1.7927,1.79175,1.79225,99200000.0
2009-05-25 01:57:00,1.79225,1.7927,1.79225,1.79225,19200000.0
2009-05-25 01:58:00,1.7924,1.79275,1.7922,1.7922,47200000.0
2009-05-25 01:59:00,1.7923,1.79235,1.7913,1.7913,210600000.0
2009-05-25 02:00:00,1.7906,1.79165,1.7904,1.79135,118000000.0
2009-05-25 02:01:00,1.7912,1.7918,1.79085,1.79175,246800000.0
2009-05-25 02:02:00,1.79175,1.7922,1.79045,1.7907,256200000.0
2009-05-25 02:03:00,1.79065,1.791,1.79045,1.79045,293800000.0
2009-05-25 02:04:00,1.79055,1.79125,1.7905,1.7906,180200000.0
2009-05-25 02:05:00,1.7907,1.7908,1.79035,1.7906,118400000.0
2009-05-25 02:06:00,1.7906,1.7912,1.79015,1.7909,174200000.0
2009-05-25 02:07:00,1.79095,1.79095,1.7907,1.79075,55400000.0
2009-05-25 02:08:00,1.7908,1.79265,1.79055,1.79235,322200000.0
2009-05-25 02:09:00,1.79285,1.7931,1.7907,1.792,388200000.0
2009-05-25 02:10:00,1.792,1.792,1.79065,1.7913,146600000.0
2009-05-25 02:11:00,1.7915,1.79215,1.7911,1.7915,132000000.0
2009-05-25 02:12:00,1.7914,1.7922,1.79115,1.792,120400000.0
2009-05-25 02:13:00,1.79205,1.7921,1.79095,1.79105,153600000.0
2009-05-25 02:14:00,1.7911,1.7912,1.79085,1.791,127400000.0
2009-05-25 02:15:00,1.79095,1.79185,1.7909,1.7917,101200000.0
2009-05-25 02:16:00,1.7918,1.79235,1.7914,1.79165,195000000.0
2009-05-25 02:17:00,1.7917,1.7921,1.79085,1.7921,175000000.0
2009-05-25 02:18:00,1.7922,1.79235,1.7912,1.7922,118400000.0
2009-05-25 02:19:00,1.7921,1.79245,1.7918,1.7922,121800000.0
2009-05-25 02:20:00,1.7922,1.7923,1.7911,1.79135,116400000.0
2009-05-25 02:21:00,1.7914,1.792,1.7912,1.79155,115200000.0
2009-05-25 02:22:00,1.79155,1.7921,1.79125,1.79185,193000000.0
2009-05-25 02:23:00,1.792,1.792,1.7909,1.79185,234000000.0
2009-05-25 02:24:00,1.79175,1.7918,1.79155,1.7916,37800000.0
2009-05-25 02:25:00,1.7916,1.79195,1.79145,1.79195,135600000.0
2009-05-25 02:26:00,1.7917,1.79215,1.7908,1.79115,218600000.0
2009-05-25 02:27:00,1.79115,1.79185,1.7909,1.79185,153200000.0
2009-05-25 02:28:00,1.79185,1.79185,1.79125,1.7916,66800000.0
2009-05-25 02:29:00,1.7916,1.79185,1.79135,1.7917,142000000.0
2009-05-25 02:30:00,1.79165,1.7921,1.79125,1.792,222800000.0
2009-05-25 02:31:00,1.79205,1.79225,1.79195,1.792,90400000.0
2009-05-25 02:32:00,1.79195,1.79215,1.7919,1.7919,45200000.0
2009-05-25 02:33:00,1.792,1.792,1.7915,1.79175,31800000.0
2009-05-25 02:34:00,1.79175,1.7923,1.79155,1.7922,79400000.0
2009-05-25 02:35:00,1.7922,1.7928,1.7921,1.7925,72200000.0
2009-05-25 02:36:00,1.7925,1.79275,1.7916,1.7919,158800000.0
2009-05-25 02:37:00,1.7919,1.79245,1.7916,1.7921,153000000.0
2009-05-25 02:38:00,1.7921,1.7922,1.79195,1.7921,64600000.0
2009-05-25 02:39:00,1.79215,1.79235,1.792,1.7922,123200000.0
2009-05-25 02:40:00,1.7922,1.7922,1.79175,1.7922,111400000.0
2009-05-25 02:41:00,1.7922,1.79245,1.79195,1.79215,136000000.0
2009-05-25 02:42:00,1.7921,1.7922,1.79155,1.7922,193400000.0
2009-05-25 02:43:00,1.7922,1.79255,1.79185,1.79235,204200000.0
2009-05-25 02:44:00,1.7923,1.793,1.79185,1.793,236400000.0
2009-05-25 02:45:00,1.793,1.7931,1.7927,1.7927,81000000.0
2009-05-25 02:46:00,1.7925,1.7931,1.7924,1.7929,128800000.0
2009-05-25 02:47:00,1.7929,1.79305,1.79275,1.79275,53000000.0
2009-05-25 02:48:00,1.7925,1.79265,1.7923,1.79255,133800000.0
2009-05-25 02:49:00,1.79255,1.79265,1.79215,1.79225,91800000.0
2009-05-25 02:50:00,1.79225,1.79255,1.7919,1.79205,31600000.0
2009-05-25 02:51:00,1.79205,1.7923,1.7918,1.79195,34000000.0
2009-05-25 02:52:00,1.79195,1.79255,1.79195,1.79225,76800000.0
2009-05-25 02:53:00,1.79225,1.79255,1.792,1.79245,126200000.0
2009-05-25 02:54:00,1.7923,1.7932,1.79215,1.7932,132400000.0
2009-05-25 02:55:00,1.79335,1.7934,1.79215,1.79235,128600000.0
2009-05-25 02:56:00,1.7925,1.79295,1.7922,1.79295,53800000.0
2009-05-25 02:57:00,1.79285,1.7934,1.79275,1.7934,52000000.0
2009-05-25 02:58:00,1.7935,1.79355,1.7934,1.7934,11400000.0
2009-05-25 02:59:00,1.7934,1.79375,1.79325,1.7933,57000000.0
2009-05-25 03:00:00,1.79355,1.7938,1.79325,1.7935,72000000.0
2009-05-25 03:01:00,1.79355,1.79395,1.79325,1.7936,57200000.0
2009-05-25 03:02:00,1.7936,1.79365,1.79325,1.7934,29400000.0
2009-05-25 03:03:00,1.7934,1.7938,1.79335,1.7934,33200000.0
2009-05-25 03:04:00,1.7935,1.79375,1.7935,1.7936,21400000.0
2009-05-25 03:05:00,1.7935,1.7935,1.79285,1.7929,50800000.0
2009-05-25 03:06:00,1.79295,1.79325,1.7929,1.79305,23600000.0
2009-05-25 03:07:00,1.79305,1.79305,1.79005,1.79005,206000000.0
2009-05-25 03:08:00,1.79,1.79045,1.78895,1.7894,147100000.0
2009-05-25 03:09:00,1.78955,1.7899,1.78855,1.78925,197800000.0
2009-05-25 03:10:00,1.78915,1.7904,1.78915,1.78995,68600000.0
2009-05-25 03:11:00,1.79,1.7904,1.7897,1.79015,98000000.0
2009-05-25 03:12:00,1.79025,1.79065,1.79025,1.79065,29800000.0
2009-05-25 03:13:00,1.7905,1.79115,1.7905,1.79065,75400000.0
2009-05-25 03:14:00,1.79065,1.79125,1.78995,1.79125,83400000.0
2009-05-25 03:15:00,1.7912,1.7912,1.7897,1.79045,145400000.0
2009-05-25 03:16:00,1.79055,1.7915,1.7904,1.79145,66400000.0
2009-05-25 03:17:00,1.79125,1.79135,1.79125,1.7913,42400000.0
2009-05-25 03:18:00,1.79125,1.79145,1.79075,1.79075,87600000.0
2009-05-25 03:19:00,1.79085,1.7913,1.7908,1.79105,102600000.0
2009-05-25 03:20:00,1.7911,1.79135,1.7911,1.79135,49800000.0
2009-05-25 03:21:00,1.7915,1.79155,1.7904,1.79105,95800000.0
2009-05-25 03:22:00,1.7912,1.79135,1.79085,1.79125,121000000.0
2009-05-25 03:23:00,1.7913,1.7919,1.79085,1.79135,85800000.0
2009-05-25 03:24:00,1.79135,1.7915,1.79115,1.79135,59400000.0
2009-05-25 03:25:00,1.79135,1.7914,1.7912,1.7912,30400000.0
2009-05-25 03:26:00,1.7913,1.7913,1.79115,1.79115,36200000.0
2009-05-25 03:27:00,1.7911,1.79195,1.7911,1.79185,83000000.0
2009-05-25 03:28:00,1.7917,1.7925,1.7911,1.792,81200000.0
2009-05-25 03:29:00,1.792,1.792,1.79145,1.79155,80600000.0
2009-05-25 03:30:00,1.79165,1.7921,1.79155,1.79205,57600000.0
2009-05-25 03:31:00,1.79205,1.7922,1.7917,1.7922,31400000.0
2009-05-25 03:32:00,1.7922,1.79255,1.7919,1.7919,41800000.0
2009-05-25 03:33:00,1.7919,1.79205,1.79165,1.79205,45600000.0
2009-05-25 03:34:00,1.79205,1.79235,1.792,1.792,19200000.0
2009-05-25 03:35:00,1.792,1.79235,1.7918,1.79235,23600000.0
2009-05-25 03:36:00,1.7922,1.79235,1.79195,1.79195,84200000.0
2009-05-25 03:37:00,1.7923,1.79235,1.7921,1.7922,61200000.0
2009-05-25 03:38:00,1.79215,1.79215,1.79145,1.79145,112000000.0
2009-05-25 03:39:00,1.79145,1.79205,1.7913,1.79205,157000000.0
2009-05-25 03:40:00,1.79205,1.7924,1.79185,1.79215,78000000.0
2009-05-25 03:41:00,1.79225,1.79235,1.7919,1.7921,49200000.0
2009-05-25 03:42:00,1.7921,1.7921,1.79195,1.792,14400000.0
2009-05-25 03:43:00,1.79205,1.7926,1.7918,1.7926,71600000.0
2009-05-25 03:44:00,1.7925,1.79265,1.7924,1.7925,14600000.0
2009-05-25 03:45:00,1.7925,1.7925,1.79225,1.7924,34800000.0
2009-05-25 03:46:00,1.7923,1.79245,1.79215,1.79225,35200000.0
2009-05-25 03:47:00,1.79225,1.79285,1.79215,1.7925,91000000.0
2009-05-25 03:48:00,1.7925,1.7925,1.7921,1.7922,54800000.0
2009-05-25 03:49:00,1.7923,1.7926,1.7923,1.7924,62400000.0
2009-05-25 03:50:00,1.7924,1.7925,1.7924,1.79245,10600000.0
2009-05-25 03:51:00,1.79245,1.79255,1.7921,1.79255,50000000.0
2009-05-25 03:52:00,1.79255,1.79255,1.7919,1.79215,148000000.0
2009-05-25 03:53:00,1.7923,1.7927,1.79205,1.7925,154800000.0
2009-05-25 03:54:00,1.7925,1.7936,1.7924,1.793,171000000.0
2009-05-25 03:55:00,1.79295,1.79335,1.7928,1.7933,111600000.0
2009-05-25 03:56:00,1.79335,1.79395,1.793,1.7936,161800000.0
2009-05-25 03:57:00,1.7937,1.7937,1.7928,1.7933,51800000.0
2009-05-25 03:58:00,1.7933,1.7936,1.7928,1.7931,70400000.0
2009-05-25 03:59:00,1.79325,1.7935,1.79275,1.79345,109600000.0
2009-05-25 04:00:00,1.79355,1.7939,1.79325,1.79345,59000000.0
2009-05-25 04:01:00,1.79335,1.7944,1.79335,1.79435,30200000.0
2009-05-25 04:02:00,1.7942,1.79465,1.79365,1.7938,99000000.0
2009-05-25 04:03:00,1.794,1.794,1.7937,1.7939,48800000.0
2009-05-25 04:04:00,1.79395,1.79425,1.79365,1.7941,43800000.0
2009-05-25 04:05:00,1.79425,1.7943,1.794,1.7942,30400000.0
2009-05-25 04:06:00,1.7941,1.79425,1.79375,1.79375,28200000.0
2009-05-25 04:07:00,1.79425,1.79425,1.7937,1.7938,137600000.0
2009-05-25 04:08:00,1.79425,1.7945,1.79385,1.7943,101200000.0
2009-05-25 04:09:00,1.7943,1.7945,1.79395,1.7942,132800000.0
2009-05-25 04:10:00,1.79415,1.79465,1.7941,1.7946,48400000.0
2009-05-25 04:11:00,1.79465,1.795,1.7945,1.795,59000000.0
2009-05-25 04:12:00,1.7951,1.7954,1.795,1.7954,101200000.0
2009-05-25 04:13:00,1.7955,1.7955,1.7952,1.7953,50400000.0
2009-05-25 04:14:00,1.7952,1.7954,1.79435,1.79485,120600000.0
2009-05-25 04:15:00,1.7949,1.79525,1.7949,1.79515,48800000.0
2009-05-25 04:16:00,1.7951,1.79515,1.79465,1.7947,56600000.0
2009-05-25 04:17:00,1.7947,1.7947,1.7934,1.79365,70800000.0
2009-05-25 04:18:00,1.79375,1.79395,1.7932,1.79355,127600000.0
2009-05-25 04:19:00,1.79355,1.79395,1.7933,1.7938,84000000.0
2009-05-25 04:20:00,1.79385,1.79395,1.7937,1.79375,62800000.0
2009-05-25 04:21:00,1.7937,1.7937,1.79335,1.79335,59600000.0
2009-05-25 04:22:00,1.79295,1.7933,1.7929,1.79305,78800000.0
2009-05-25 04:23:00,1.79305,1.79335,1.793,1.79325,29800000.0
2009-05-25 04:24:00,1.79315,1.79325,1.7931,1.7931,15200000.0
2009-05-25 04:25:00,1.793,1.7931,1.79275,1.7931,18800000.0
2009-05-25 04:26:00,1.7931,1.79335,1.7931,1.79335,8200000.0
2009-05-25 04:27:00,1.7935,1.7935,1.7931,1.7931,10800000.0
2009-05-25 04:28:00,1.793,1.7937,1.79285,1.7929,70800000.0
2009-05-25 04:29:00,1.7929,1.79355,1.7929,1.79335,60800000.0
2009-05-25 04:30:00,1.79355,1.79355,1.79355,1.79355,3000000.0
2009-05-25 04:31:00,1.79345,1.79365,1.7933,1.79335,37000000.0
2009-05-25 04:32:00,1.7934,1.7934,1.79315,1.79315,18800000.0
2009-05-25 04:33:00,1.79345,1.79345,1.79335,1.79335,2000000.0
2009-05-25 04:34:00,1.79335,1.79355,1.79335,1.7935,19600000.0
2009-05-25 04:35:00,1.79355,1.79355,1.79325,1.7933,31400000.0
2009-05-25 04:36:00,1.7934,1.79355,1.7933,1.79355,13200000.0
2009-05-25 04:37:00,1.7935,1.7956,1.7934,1.7947,151000000.0
2009-05-25 04:38:00,1.79485,1.79665,1.7942,1.7965,155800000.0
2009-05-25 04:39:00,1.79635,1.79645,1.79585,1.796,58200000.0
2009-05-25 04:40:00,1.796,1.7966,1.7956,1.7961,129200000.0
2009-05-25 04:41:00,1.796,1.79625,1.7955,1.79585,187800000.0
2009-05-25 04:42:00,1.7959,1.79615,1.7956,1.7958,68600000.0
2009-05-25 04:43:00,1.79575,1.7966,1.7954,1.7955,75800000.0
2009-05-25 04:44:00,1.7955,1.79585,1.7949,1.7954,111200000.0
2009-05-25 04:45:00,1.7954,1.79675,1.79535,1.7963,88800000.0
2009-05-25 04:46:00,1.7963,1.7963,1.79595,1.7961,80000000.0
2009-05-25 04:47:00,1.79605,1.79635,1.79565,1.79635,145200000.0
2009-05-25 04:48:00,1.79635,1.7971,1.79615,1.79665,129400000.0
2009-05-25 04:49:00,1.79655,1.7976,1.7965,1.79705,120000000.0
2009-05-25 04:50:00,1.7968,1.7979,1.7966,1.79735,120800000.0
2009-05-25 04:51:00,1.79745,1.79785,1.79625,1.79665,201200000.0
2009-05-25 04:52:00,1.79655,1.7973,1.79605,1.7964,157200000.0
2009-05-25 04:53:00,1.7965,1.7972,1.79605,1.79675,147200000.0
2009-05-25 04:54:00,1.7967,1.7971,1.7964,1.7968,135000000.0
2009-05-25 04:55:00,1.79685,1.7969,1.79645,1.7969,89400000.0
2009-05-25 04:56:00,1.7969,1.7969,1.7961,1.79655,214600000.0
2009-05-25 04:57:00,1.7966,1.7971,1.79615,1.7964,248000000.0
2009-05-25 04:58:00,1.79625,1.7968,1.7962,1.79625,180400000.0
2009-05-25 04:59:00,1.7962,1.79665,1.7961,1.7965,141400000.0
2009-05-25 05:00:00,1.79655,1.79685,1.7959,1.7963,146200000.0
2009-05-25 05:01:00,1.7962,1.7964,1.79555,1.79615,103600000.0
2009-05-25 05:02:00,1.79605,1.7967,1.7957,1.79655,158200000.0
2009-05-25 05:03:00,1.7965,1.7967,1.7956,1.79605,145400000.0
2009-05-25 05:04:00,1.79615,1.79615,1.79535,1.7959,68600000.0
2009-05-25 05:05:00,1.79595,1.79615,1.79525,1.79565,68200000.0
2009-05-25 05:06:00,1.7956,1.79585,1.7952,1.7955,100400000.0
2009-05-25 05:07:00,1.7953,1.79605,1.79525,1.7957,98600000.0
2009-05-25 05:08:00,1.7958,1.7965,1.79555,1.7961,96400000.0
2009-05-25 05:09:00,1.79605,1.7962,1.79545,1.7962,61200000.0
2009-05-25 05:10:00,1.7966,1.7986,1.7966,1.79765,109400000.0
2009-05-25 05:11:00,1.79775,1.7978,1.7975,1.7977,35400000.0
2009-05-25 05:12:00,1.79775,1.7979,1.79625,1.79725,86800000.0
2009-05-25 05:13:00,1.7972,1.7973,1.79615,1.7967,79200000.0
2009-05-25 05:14:00,1.79675,1.7969,1.7967,1.79685,21200000.0
2009-05-25 05:15:00,1.79675,1.79705,1.7962,1.79645,81200000.0
2009-05-25 05:16:00,1.79655,1.79685,1.7957,1.7964,215200000.0
2009-05-25 05:17:00,1.7963,1.7965,1.7958,1.7964,209200000.0
2009-05-25 05:18:00,1.7964,1.79665,1.7956,1.79665,146400000.0
2009-05-25 05:19:00,1.79675,1.7968,1.79605,1.79625,225200000.0
2009-05-25 05:20:00,1.7965,1.79695,1.7963,1.79665,47400000.0
2009-05-25 05:21:00,1.7966,1.79705,1.79615,1.7969,88200000.0
2009-05-25 05:22:00,1.79665,1.79685,1.7966,1.7968,38600000.0
2009-05-25 05:23:00,1.7968,1.79725,1.79645,1.7972,111200000.0
2009-05-25 05:24:00,1.79705,1.79735,1.79705,1.7972,28200000.0
2009-05-25 05:25:00,1.7973,1.79735,1.79645,1.7966,103400000.0
2009-05-25 05:26:00,1.79695,1.7971,1.79685,1.79705,99000000.0
2009-05-25 05:27:00,1.7971,1.7978,1.7971,1.79775,72000000.0
2009-05-25 05:28:00,1.79775,1.79785,1.79735,1.7974,156800000.0
2009-05-25 05:29:00,1.79795,1.798,1.79765,1.79765,56800000.0
2009-05-25 05:30:00,1.79755,1.79825,1.7972,1.79825,220400000.0
2009-05-25 05:31:00,1.79825,1.79885,1.7977,1.7984,263200000.0
2009-05-25 05:32:00,1.79855,1.79855,1.798,1.7982,225600000.0
2009-05-25 05:33:00,1.79825,1.7986,1.7977,1.7977,280400000.0
2009-05-25 05:34:00,1.7978,1.7983,1.79765,1.7982,216600000.0
2009-05-25 05:35:00,1.7982,1.7982,1.79745,1.7977,160600000.0
2009-05-25 05:36:00,1.7977,1.79865,1.7975,1.7983,144200000.0
2009-05-25 05:37:00,1.79845,1.7989,1.7981,1.7983,120800000.0
2009-05-25 05:38:00,1.7983,1.79835,1.7981,1.7981,35800000.0
2009-05-25 05:39:00,1.7981,1.7981,1.7978,1.7979,163200000.0
2009-05-25 05:40:00,1.7979,1.7979,1.79775,1.7979,45800000.0
2009-05-25 05:41:00,1.7981,1.7982,1.79775,1.79775,58400000.0
2009-05-25 05:42:00,1.7979,1.79795,1.7979,1.7979,12800000.0
2009-05-25 05:43:00,1.7979,1.79795,1.7979,1.7979,22800000.0
2009-05-25 05:44:00,1.798,1.798,1.798,1.798,3000000.0
2009-05-25 05:45:00,1.79805,1.7983,1.79795,1.798,84200000.0
2009-05-25 05:46:00,1.79815,1.7987,1.79815,1.7987,52400000.0
2009-05-25 05:47:00,1.7986,1.7988,1.79825,1.7983,135000000.0
2009-05-25 05:48:00,1.7983,1.79845,1.79795,1.79805,84600000.0
2009-05-25 05:49:00,1.79805,1.79805,1.7976,1.7976,48800000.0
2009-05-25 05:50:00,1.7978,1.79795,1.7976,1.7977,92800000.0
2009-05-25 05:51:00,1.7977,1.7978,1.7977,1.7978,45200000.0
2009-05-25 05:52:00,1.798,1.7981,1.7978,1.7978,37600000.0
2009-05-25 05:53:00,1.7979,1.798,1.7979,1.7979,16400000.0
2009-05-25 05:54:00,1.7979,1.79795,1.7977,1.7978,73600000.0
2009-05-25 05:55:00,1.798,1.798,1.7977,1.7977,75000000.0
2009-05-25 05:56:00,1.79765,1.7981,1.79765,1.7981,17800000.0
2009-05-25 05:57:00,1.798,1.7981,1.7979,1.79795,14600000.0
2009-05-25 05:58:00,1.798,1.798,1.7974,1.79765,108000000.0
2009-05-25 05:59:00,1.79775,1.79775,1.7972,1.7974,76800000.0
2009-05-25 06:00:00,1.7974,1.7974,1.79705,1.79715,50800000.0
2009-05-25 06:01:00,1.7971,1.7973,1.7969,1.7969,105000000.0
2009-05-25 06:02:00,1.7969,1.79725,1.7967,1.797,154000000.0
2009-05-25 06:03:00,1.7969,1.797,1.7963,1.7966,75200000.0
2009-05-25 06:04:00,1.79675,1.79675,1.79665,1.79665,14200000.0
2009-05-25 06:05:00,1.79675,1.79675,1.7962,1.79655,29800000.0
2009-05-25 06:06:00,1.7965,1.79655,1.7963,1.79655,26600000.0
2009-05-25 06:07:00,1.7966,1.7967,1.7963,1.7964,42400000.0
2009-05-25 06:08:00,1.79655,1.79665,1.7961,1.79625,66200000.0
2009-05-25 06:09:00,1.7963,1.79685,1.7963,1.7965,40000000.0
2009-05-25 06:10:00,1.7964,1.79655,1.79605,1.7962,76000000.0
2009-05-25 06:11:00,1.79625,1.7963,1.79595,1.79625,33000000.0
2009-05-25 06:12:00,1.7963,1.79635,1.7962,1.79635,9600000.0
2009-05-25 06:13:00,1.79625,1.7964,1.7962,1.7964,22800000.0
2009-05-25 06:14:00,1.79635,1.7965,1.7963,1.7963,17000000.0
2009-05-25 06:15:00,1.7963,1.79635,1.7959,1.7963,7800000.0
2009-05-25 06:16:00,1.7962,1.7963,1.7957,1.796,48800000.0
2009-05-25 06:17:00,1.796,1.79635,1.7955,1.79575,79400000.0
2009-05-25 06:18:00,1.7959,1.79595,1.7955,1.79565,66800000.0
2009-05-25 06:19:00,1.7957,1.79595,1.7955,1.79585,74800000.0
2009-05-25 06:20:00,1.79565,1.796,1.79565,1.7959,28800000.0
2009-05-25 06:21:00,1.79605,1.79605,1.7952,1.7956,33000000.0
2009-05-25 06:22:00,1.7955,1.79565,1.79535,1.79545,37600000.0
2009-05-25 06:23:00,1.7956,1.79605,1.79555,1.79555,27600000.0
2009-05-25 06:24:00,1.79555,1.79595,1.7954,1.7958,48400000.0
2009-05-25 06:25:00,1.7959,1.79605,1.7956,1.79605,61400000.0
2009-05-25 06:26:00,1.79605,1.79605,1.79545,1.79545,64200000.0
2009-05-25 06:27:00,1.79545,1.7957,1.79545,1.7955,44800000.0
2009-05-25 06:28:00,1.7955,1.79595,1.7953,1.7955,106200000.0
2009-05-25 06:29:00,1.7959,1.79625,1.79535,1.7954,77200000.0
2009-05-25 06:30:00,1.7955,1.79615,1.7953,1.79545,107400000.0
2009-05-25 06:31:00,1.79555,1.7961,1.79465,1.79595,95600000.0
2009-05-25 06:32:00,1.796,1.796,1.7954,1.79555,69000000.0
2009-05-25 06:33:00,1.79555,1.79575,1.79555,1.79565,47000000.0
2009-05-25 06:34:00,1.79555,1.7958,1.7952,1.7957,92000000.0
2009-05-25 06:35:00,1.7957,1.79575,1.7957,1.79575,25800000.0
2009-05-25 06:36:00,1.796,1.79625,1.79585,1.79625,86600000.0
2009-05-25 06:37:00,1.79615,1.79615,1.79595,1.79595,21000000.0
2009-05-25 06:38:00,1.7959,1.79595,1.7955,1.7955,48400000.0
2009-05-25 06:39:00,1.7955,1.7955,1.79505,1.79525,54200000.0
2009-05-25 06:40:00,1.7953,1.79555,1.79505,1.7951,108400000.0
2009-05-25 06:41:00,1.79515,1.79525,1.79505,1.79525,30400000.0
2009-05-25 06:42:00,1.79525,1.79525,1.7947,1.7951,60600000.0
2009-05-25 06:43:00,1.79485,1.7949,1.7942,1.7946,232000000.0
2009-05-25 06:44:00,1.79445,1.7946,1.7942,1.79445,102400000.0
2009-05-25 06:45:00,1.79445,1.79495,1.7943,1.79495,48000000.0
2009-05-25 06:46:00,1.7948,1.79481,1.79472,1.79479,55800000.0
2009-05-25 06:47:00,1.795,1.795,1.7948,1.79485,55800000.0
2009-05-25 06:48:00,1.7947,1.79485,1.7943,1.79465,102800000.0
2009-05-25 06:49:00,1.79465,1.79475,1.794,1.7945,41800000.0
2009-05-25 06:50:00,1.7946,1.7946,1.794,1.79445,157200000.0
2009-05-25 06:51:00,1.79445,1.7947,1.7941,1.79425,80800000.0
2009-05-25 06:52:00,1.79405,1.7943,1.7932,1.79365,158000000.0
2009-05-25 06:53:00,1.7937,1.7938,1.7936,1.7936,33600000.0
2009-05-25 06:54:00,1.79375,1.7938,1.7931,1.79355,175200000.0
2009-05-25 06:55:00,1.79355,1.7947,1.7928,1.79455,143800000.0
2009-05-25 06:56:00,1.7946,1.79505,1.79335,1.79495,284200000.0
2009-05-25 06:57:00,1.79475,1.7951,1.79365,1.79425,194600000.0
2009-05-25 06:58:00,1.7942,1.7946,1.79345,1.7937,289800000.0
2009-05-25 06:59:00,1.7937,1.79395,1.7937,1.79385,142800000.0
2009-05-25 07:00:00,1.79385,1.79425,1.79375,1.79385,158600000.0
2009-05-25 07:01:00,1.7938,1.7944,1.7938,1.7939,134200000.0
2009-05-25 07:02:00,1.7939,1.7943,1.79385,1.79405,190000000.0
2009-05-25 07:03:00,1.79405,1.7948,1.79405,1.7945,155000000.0
2009-05-25 07:04:00,1.79445,1.7947,1.79355,1.79365,244000000.0
2009-05-25 07:05:00,1.79365,1.7938,1.7936,1.7937,192600000.0
2009-05-25 07:06:00,1.79385,1.7945,1.79375,1.7939,194000000.0
2009-05-25 07:07:00,1.79385,1.79385,1.7928,1.79335,193800000.0
2009-05-25 07:08:00,1.79325,1.79345,1.7926,1.7926,122200000.0
2009-05-25 07:09:00,1.7927,1.79305,1.79235,1.7925,165200000.0
2009-05-25 07:10:00,1.7925,1.79315,1.79235,1.7924,139600000.0
2009-05-25 07:11:00,1.7924,1.7927,1.79235,1.79255,60400000.0
2009-05-25 07:12:00,1.79255,1.7928,1.792,1.79215,189600000.0
2009-05-25 07:13:00,1.7921,1.7924,1.7914,1.7915,257600000.0
2009-05-25 07:14:00,1.7915,1.7918,1.7908,1.79115,184000000.0
2009-05-25 07:15:00,1.79125,1.79225,1.79125,1.79205,115800000.0
2009-05-25 07:16:00,1.79205,1.79205,1.791,1.791,146800000.0
2009-05-25 07:17:00,1.7911,1.7914,1.79,1.79065,158800000.0
2009-05-25 07:18:00,1.7906,1.7909,1.79,1.7907,224400000.0
2009-05-25 07:19:00,1.7907,1.7914,1.79005,1.79005,160200000.0
2009-05-25 07:20:00,1.79,1.79155,1.79,1.7915,187400000.0
2009-05-25 07:21:00,1.7915,1.79155,1.7904,1.79145,157400000.0
2009-05-25 07:22:00,1.7915,1.7921,1.79135,1.7921,146600000.0
2009-05-25 07:23:00,1.79195,1.79255,1.79165,1.79225,199000000.0
2009-05-25 07:24:00,1.79215,1.7924,1.7917,1.79215,173600000.0
2009-05-25 07:25:00,1.79235,1.7926,1.7916,1.7918,156400000.0
2009-05-25 07:26:00,1.7918,1.7927,1.79155,1.7924,117200000.0
2009-05-25 07:27:00,1.7924,1.7931,1.7924,1.79245,101400000.0
2009-05-25 07:28:00,1.7926,1.79305,1.7924,1.79305,72600000.0
2009-05-25 07:29:00,1.79305,1.7932,1.7927,1.7927,29400000.0
2009-05-25 07:30:00,1.7926,1.7932,1.7923,1.7931,232400000.0
2009-05-25 07:31:00,1.7932,1.79365,1.7926,1.79315,181000000.0
2009-05-25 07:32:00,1.79315,1.79425,1.79315,1.79375,301400000.0
2009-05-25 07:33:00,1.79375,1.79515,1.79375,1.79385,177600000.0
2009-05-25 07:34:00,1.79395,1.7945,1.79375,1.79415,165000000.0
2009-05-25 07:35:00,1.79415,1.7944,1.79395,1.79415,78000000.0
2009-05-25 07:36:00,1.7943,1.7945,1.7938,1.79425,118800000.0
2009-05-25 07:37:00,1.7944,1.7944,1.79375,1.79405,85400000.0
2009-05-25 07:38:00,1.79405,1.7942,1.7934,1.79385,140000000.0
2009-05-25 07:39:00,1.79375,1.7939,1.79375,1.79385,11600000.0
2009-05-25 07:40:00,1.7939,1.7941,1.79285,1.79285,108600000.0
2009-05-25 07:41:00,1.79305,1.7932,1.7927,1.7931,100400000.0
2009-05-25 07:42:00,1.79325,1.79345,1.79315,1.7932,60800000.0
2009-05-25 07:43:00,1.7932,1.7938,1.7931,1.7936,116200000.0
2009-05-25 07:44:00,1.79335,1.79385,1.79335,1.79345,137600000.0
2009-05-25 07:45:00,1.79355,1.79365,1.79345,1.79345,60200000.0
2009-05-25 07:46:00,1.7934,1.79385,1.79335,1.79375,141000000.0
2009-05-25 07:47:00,1.7938,1.79395,1.79335,1.7935,160200000.0
2009-05-25 07:48:00,1.7935,1.79395,1.79335,1.79365,132800000.0
2009-05-25 07:49:00,1.7938,1.79385,1.79345,1.7936,42600000.0
2009-05-25 07:50:00,1.79365,1.7944,1.7935,1.7944,122000000.0
2009-05-25 07:51:00,1.7944,1.79445,1.7938,1.79385,68600000.0
2009-05-25 07:52:00,1.79385,1.7946,1.7938,1.79395,140200000.0
2009-05-25 07:53:00,1.79385,1.7941,1.7931,1.794,81400000.0
2009-05-25 07:54:00,1.7939,1.7941,1.7938,1.79405,124800000.0
2009-05-25 07:55:00,1.79405,1.79415,1.79395,1.79405,174800000.0
2009-05-25 07:56:00,1.7941,1.7942,1.79395,1.7942,190000000.0
2009-05-25 07:57:00,1.79415,1.79425,1.7941,1.79425,57000000.0
2009-05-25 07:58:00,1.7942,1.7945,1.7942,1.7942,56200000.0
2009-05-25 07:59:00,1.7942,1.79435,1.794,1.79435,126800000.0
2009-05-25 08:00:00,1.79445,1.79445,1.794,1.7941,172000000.0
2009-05-25 08:01:00,1.7941,1.79465,1.79255,1.793,232000000.0
2009-05-25 08:02:00,1.7931,1.79425,1.7931,1.794,385600000.0
2009-05-25 08:03:00,1.7941,1.7942,1.7929,1.7934,237200000.0
2009-05-25 08:04:00,1.7934,1.79365,1.79295,1.7933,223200000.0
2009-05-25 08:05:00,1.79315,1.79375,1.79285,1.7929,251200000.0
2009-05-25 08:06:00,1.7931,1.7937,1.79295,1.79325,291200000.0
2009-05-25 08:07:00,1.79325,1.79365,1.79315,1.79365,78400000.0
2009-05-25 08:08:00,1.79365,1.7938,1.7921,1.7922,286400000.0
2009-05-25 08:09:00,1.7922,1.7929,1.7922,1.7928,229800000.0
2009-05-25 08:10:00,1.7928,1.7932,1.79275,1.7931,246800000.0
2009-05-25 08:11:00,1.79305,1.79355,1.7929,1.7935,461400000.0
2009-05-25 08:12:00,1.79365,1.79385,1.79305,1.79305,380000000.0
2009-05-25 08:13:00,1.79305,1.79435,1.79305,1.794,342000000.0
2009-05-25 08:14:00,1.7939,1.7943,1.79365,1.7941,318400000.0
2009-05-25 08:15:00,1.7941,1.7946,1.7934,1.7946,143800000.0
2009-05-25 08:16:00,1.7946,1.7946,1.7941,1.7943,94400000.0
2009-05-25 08:17:00,1.7944,1.79465,1.79425,1.79425,117400000.0
2009-05-25 08:18:00,1.7941,1.7944,1.7939,1.79415,266200000.0
2009-05-25 08:19:00,1.7942,1.79485,1.7936,1.7947,266600000.0
2009-05-25 08:20:00,1.79475,1.7948,1.79445,1.7946,130800000.0
2009-05-25 08:21:00,1.7946,1.79495,1.79445,1.79475,156800000.0
2009-05-25 08:22:00,1.7947,1.79545,1.7944,1.7951,150000000.0
2009-05-25 08:23:00,1.79515,1.796,1.7945,1.79485,236800000.0
2009-05-25 08:24:00,1.795,1.7952,1.79435,1.79445,218600000.0
2009-05-25 08:25:00,1.79445,1.79515,1.7944,1.79505,66000000.0
2009-05-25 08:26:00,1.79505,1.7957,1.79505,1.7957,180200000.0
2009-05-25 08:27:00,1.7957,1.7958,1.7943,1.79435,111600000.0
2009-05-25 08:28:00,1.79445,1.7949,1.79425,1.7945,207400000.0
2009-05-25 08:29:00,1.7946,1.79475,1.7941,1.7941,182200000.0
2009-05-25 08:30:00,1.79425,1.7945,1.7939,1.79425,126800000.0
2009-05-25 08:31:00,1.79435,1.7945,1.79405,1.7943,118000000.0
2009-05-25 08:32:00,1.7943,1.79445,1.79325,1.7936,111800000.0
2009-05-25 08:33:00,1.7936,1.7939,1.7931,1.7934,178000000.0
2009-05-25 08:34:00,1.79355,1.7941,1.79345,1.7938,159200000.0
2009-05-25 08:35:00,1.7938,1.7946,1.79365,1.7941,155400000.0
2009-05-25 08:36:00,1.7943,1.7943,1.794,1.79405,102000000.0
2009-05-25 08:37:00,1.7941,1.7943,1.79385,1.79425,127400000.0
2009-05-25 08:38:00,1.79425,1.7944,1.79395,1.79415,144000000.0
2009-05-25 08:39:00,1.79415,1.7942,1.79355,1.7938,130000000.0
2009-05-25 08:40:00,1.7938,1.7943,1.7937,1.7943,67800000.0
2009-05-25 08:41:00,1.7943,1.7945,1.7941,1.7941,179200000.0
2009-05-25 08:42:00,1.7941,1.7947,1.79365,1.79365,154200000.0
2009-05-25 08:43:00,1.79385,1.7942,1.7934,1.7936,223800000.0
2009-05-25 08:44:00,1.7936,1.7938,1.7933,1.7937,60800000.0
2009-05-25 08:45:00,1.7938,1.79395,1.79375,1.79395,84600000.0
2009-05-25 08:46:00,1.7941,1.79425,1.7938,1.7939,137400000.0
2009-05-25 08:47:00,1.79395,1.79405,1.79345,1.79385,93200000.0
2009-05-25 08:48:00,1.79385,1.7939,1.7934,1.7937,119400000.0
2009-05-25 08:49:00,1.7937,1.7942,1.79365,1.7937,174200000.0
2009-05-25 08:50:00,1.7938,1.79435,1.7937,1.79395,267800000.0
2009-05-25 08:51:00,1.79375,1.79495,1.7933,1.7947,425000000.0
2009-05-25 08:52:00,1.7947,1.79545,1.7945,1.79535,254000000.0
2009-05-25 08:53:00,1.7953,1.7953,1.79445,1.7946,257400000.0
2009-05-25 08:54:00,1.7947,1.79555,1.79435,1.79505,232400000.0
2009-05-25 08:55:00,1.7951,1.7951,1.79465,1.79485,297000000.0
2009-05-25 08:56:00,1.79485,1.7951,1.79445,1.7951,214800000.0
2009-05-25 08:57:00,1.7955,1.7956,1.79445,1.7951,234400000.0
2009-05-25 08:58:00,1.7951,1.7954,1.7946,1.79515,308200000.0
2009-05-25 08:59:00,1.79515,1.79525,1.79465,1.79485,175800000.0
2009-05-25 09:00:00,1.79505,1.79505,1.7938,1.7941,253000000.0
2009-05-25 09:01:00,1.794,1.7941,1.79365,1.79385,254400000.0
2009-05-25 09:02:00,1.7939,1.7942,1.7934,1.7941,250600000.0
2009-05-25 09:03:00,1.794,1.7943,1.7938,1.79415,187800000.0
2009-05-25 09:04:00,1.7942,1.7943,1.7939,1.79415,165400000.0
2009-05-25 09:05:00,1.79425,1.7947,1.79365,1.7947,288200000.0
2009-05-25 09:06:00,1.79455,1.796,1.7944,1.7957,275200000.0
2009-05-25 09:07:00,1.79585,1.796,1.795,1.7952,153600000.0
2009-05-25 09:08:00,1.7952,1.7955,1.795,1.7955,114600000.0
2009-05-25 09:09:00,1.79555,1.7959,1.7953,1.7958,190200000.0
2009-05-25 09:10:00,1.7957,1.79655,1.7957,1.79605,165000000.0
2009-05-25 09:11:00,1.7961,1.7963,1.7948,1.7948,260800000.0
2009-05-25 09:12:00,1.79495,1.79505,1.79465,1.7947,116200000.0
2009-05-25 09:13:00,1.7947,1.79475,1.7945,1.7945,93200000.0
2009-05-25 09:14:00,1.7946,1.795,1.7946,1.79485,39000000.0
2009-05-25 09:15:00,1.795,1.7957,1.79485,1.7956,151000000.0
2009-05-25 09:16:00,1.79565,1.796,1.79545,1.79575,161000000.0
2009-05-25 09:17:00,1.79575,1.7959,1.7955,1.79575,87200000.0
2009-05-25 09:18:00,1.7958,1.79595,1.79545,1.79565,182000000.0
2009-05-25 09:19:00,1.7957,1.7958,1.7954,1.7955,109000000.0
2009-05-25 09:20:00,1.7955,1.7958,1.79515,1.79525,154000000.0
2009-05-25 09:21:00,1.7954,1.79545,1.7951,1.79515,54800000.0
2009-05-25 09:22:00,1.7951,1.79535,1.7947,1.79535,173200000.0
2009-05-25 09:23:00,1.7955,1.7957,1.7949,1.7953,93200000.0
2009-05-25 09:24:00,1.7954,1.7954,1.7948,1.7951,246000000.0
2009-05-25 09:25:00,1.7952,1.7953,1.79465,1.7951,220000000.0
2009-05-25 09:26:00,1.79515,1.7954,1.795,1.7951,229000000.0
2009-05-25 09:27:00,1.7951,1.7962,1.7949,1.79605,304800000.0
2009-05-25 09:28:00,1.7962,1.7967,1.79565,1.796,144400000.0
2009-05-25 09:29:00,1.7958,1.7963,1.79575,1.7962,147200000.0
2009-05-25 09:30:00,1.79625,1.7964,1.796,1.7962,148600000.0
2009-05-25 09:31:00,1.7962,1.7964,1.7959,1.7961,246200000.0
2009-05-25 09:32:00,1.79615,1.7963,1.7959,1.7963,116000000.0
2009-05-25 09:33:00,1.7964,1.7964,1.796,1.79615,92000000.0
2009-05-25 09:34:00,1.79615,1.79625,1.79565,1.79575,188600000.0
2009-05-25 09:35:00,1.7958,1.7959,1.7953,1.7958,288000000.0
2009-05-25 09:36:00,1.7958,1.7959,1.79495,1.7956,269800000.0
2009-05-25 09:37:00,1.79565,1.7959,1.79545,1.79565,236000000.0
2009-05-25 09:38:00,1.7957,1.79615,1.79555,1.79605,154400000.0
2009-05-25 09:39:00,1.7962,1.79635,1.79595,1.79635,85600000.0
2009-05-25 09:40:00,1.79635,1.79635,1.7958,1.7958,147000000.0
2009-05-25 09:41:00,1.79575,1.796,1.7955,1.7959,185800000.0
2009-05-25 09:42:00,1.79595,1.79595,1.79555,1.7958,122200000.0
2009-05-25 09:43:00,1.7958,1.79615,1.7954,1.7954,162600000.0
2009-05-25 09:44:00,1.7954,1.79605,1.7954,1.79605,161600000.0
2009-05-25 09:45:00,1.7962,1.7962,1.7957,1.7957,72400000.0
2009-05-25 09:46:00,1.79575,1.79595,1.79525,1.79535,155800000.0
2009-05-25 09:47:00,1.7956,1.79625,1.7956,1.79595,178200000.0
2009-05-25 09:48:00,1.796,1.7961,1.7954,1.79585,208800000.0
2009-05-25 09:49:00,1.79585,1.7959,1.7951,1.7957,275200000.0
2009-05-25 09:50:00,1.7957,1.79625,1.7955,1.7957,182400000.0
2009-05-25 09:51:00,1.79585,1.7963,1.7956,1.79615,121000000.0
2009-05-25 09:52:00,1.7962,1.79695,1.79605,1.7964,187200000.0
2009-05-25 09:53:00,1.79645,1.7966,1.7962,1.7963,191800000.0
2009-05-25 09:54:00,1.79635,1.7966,1.7963,1.7963,99600000.0
2009-05-25 09:55:00,1.79635,1.79665,1.79585,1.79655,189800000.0
2009-05-25 09:56:00,1.79645,1.79655,1.7958,1.7964,185200000.0
2009-05-25 09:57:00,1.7964,1.7966,1.79625,1.79645,180200000.0
2009-05-25 09:58:00,1.7964,1.7971,1.79615,1.79625,208000000.0
2009-05-25 09:59:00,1.7963,1.79655,1.79605,1.79655,116600000.0
2009-05-25 10:00:00,1.79655,1.7969,1.7952,1.79545,273000000.0
2009-05-25 10:01:00,1.79545,1.7961,1.7944,1.7948,385800000.0
2009-05-25 10:02:00,1.7949,1.7956,1.7944,1.79535,312600000.0
2009-05-25 10:03:00,1.7954,1.7961,1.7951,1.79565,277800000.0
2009-05-25 10:04:00,1.79565,1.79605,1.7952,1.79575,429400000.0
2009-05-25 10:05:00,1.79575,1.79585,1.7945,1.7948,281000000.0
2009-05-25 10:06:00,1.7949,1.79495,1.79385,1.79435,196800000.0
2009-05-25 10:07:00,1.79445,1.79505,1.7944,1.7949,199200000.0
2009-05-25 10:08:00,1.7951,1.7951,1.7937,1.79375,170600000.0
2009-05-25 10:09:00,1.79375,1.7946,1.79365,1.7946,212200000.0
2009-05-25 10:10:00,1.7946,1.79475,1.79405,1.7943,207200000.0
2009-05-25 10:11:00,1.79435,1.7947,1.7942,1.79465,108000000.0
2009-05-25 10:12:00,1.79465,1.7947,1.79425,1.79445,148600000.0
2009-05-25 10:13:00,1.7945,1.79455,1.79395,1.79395,147600000.0
2009-05-25 10:14:00,1.79395,1.7942,1.79345,1.79345,177000000.0
2009-05-25 10:15:00,1.7934,1.7943,1.79305,1.79385,286400000.0
2009-05-25 10:16:00,1.79385,1.79435,1.7936,1.7938,139800000.0
2009-05-25 10:17:00,1.7938,1.79395,1.7936,1.7938,160200000.0
2009-05-25 10:18:00,1.79385,1.79505,1.79365,1.79455,183800000.0
2009-05-25 10:19:00,1.7945,1.79485,1.7942,1.7947,72000000.0
2009-05-25 10:20:00,1.79475,1.795,1.7939,1.79445,164400000.0
2009-05-25 10:21:00,1.79455,1.79475,1.79425,1.79425,121000000.0
2009-05-25 10:22:00,1.7943,1.7944,1.7939,1.7939,123300000.0
2009-05-25 10:23:00,1.79365,1.7939,1.79295,1.79385,214200000.0
2009-05-25 10:24:00,1.79375,1.7943,1.7935,1.79415,102000000.0
2009-05-25 10:25:00,1.7943,1.79445,1.794,1.79415,162600000.0
2009-05-25 10:26:00,1.7942,1.79515,1.7942,1.7945,185600000.0
2009-05-25 10:27:00,1.79435,1.795,1.79435,1.795,264200000.0
2009-05-25 10:28:00,1.795,1.7953,1.7944,1.79495,286200000.0
2009-05-25 10:29:00,1.79495,1.7952,1.79375,1.7941,288400000.0
2009-05-25 10:30:00,1.7943,1.7943,1.7937,1.7939,244400000.0
2009-05-25 10:31:00,1.7942,1.7946,1.7939,1.79435,310600000.0
2009-05-25 10:32:00,1.7946,1.79505,1.7939,1.794,228200000.0
2009-05-25 10:33:00,1.79405,1.7941,1.7934,1.7934,217200000.0
2009-05-25 10:34:00,1.7934,1.7939,1.7929,1.7939,209800000.0
2009-05-25 10:35:00,1.7935,1.794,1.79345,1.7937,187200000.0
2009-05-25 10:36:00,1.7938,1.794,1.7937,1.7939,126400000.0
2009-05-25 10:37:00,1.7939,1.7942,1.7939,1.7942,119800000.0
2009-05-25 10:38:00,1.7942,1.7943,1.794,1.79405,196600000.0
2009-05-25 10:39:00,1.7942,1.7943,1.7934,1.79385,136800000.0
2009-05-25 10:40:00,1.794,1.7948,1.79335,1.79455,219600000.0
2009-05-25 10:41:00,1.7946,1.7948,1.79345,1.79465,183200000.0
2009-05-25 10:42:00,1.79465,1.7949,1.7941,1.7949,194600000.0
2009-05-25 10:43:00,1.79415,1.7948,1.7938,1.79405,130800000.0
2009-05-25 10:44:00,1.7941,1.79485,1.79395,1.7947,92400000.0
2009-05-25 10:45:00,1.7947,1.795,1.7946,1.795,60200000.0
2009-05-25 10:46:00,1.79505,1.7951,1.7948,1.79485,89400000.0
2009-05-25 10:47:00,1.795,1.795,1.79475,1.79475,58000000.0
2009-05-25 10:48:00,1.79485,1.79515,1.7943,1.795,213800000.0
2009-05-25 10:49:00,1.795,1.79515,1.7941,1.79425,77200000.0
2009-05-25 10:50:00,1.7943,1.79435,1.79415,1.79415,51200000.0
2009-05-25 10:51:00,1.7942,1.7942,1.7939,1.7939,172200000.0
2009-05-25 10:52:00,1.794,1.794,1.79365,1.79365,63600000.0
2009-05-25 10:53:00,1.79365,1.794,1.7931,1.7931,46000000.0
2009-05-25 10:54:00,1.7935,1.7939,1.7928,1.7928,217400000.0
2009-05-25 10:55:00,1.79285,1.793,1.7925,1.7927,182200000.0
2009-05-25 10:56:00,1.7927,1.7931,1.79255,1.79285,124600000.0
2009-05-25 10:57:00,1.7928,1.7929,1.79215,1.79225,128600000.0
2009-05-25 10:58:00,1.79225,1.7926,1.7921,1.79225,124400000.0
2009-05-25 10:59:00,1.7924,1.7928,1.7916,1.79235,261000000.0
2009-05-25 11:00:00,1.79235,1.7931,1.79225,1.7926,316600000.0
2009-05-25 11:01:00,1.7927,1.7932,1.79245,1.793,152200000.0
2009-05-25 11:02:00,1.79305,1.7937,1.79285,1.7936,140800000.0
2009-05-25 11:03:00,1.7937,1.79395,1.7933,1.79365,124800000.0
2009-05-25 11:04:00,1.7937,1.79385,1.7936,1.79375,72400000.0
2009-05-25 11:05:00,1.7938,1.79405,1.7938,1.79395,76800000.0
2009-05-25 11:06:00,1.794,1.79415,1.79365,1.79365,57400000.0
2009-05-25 11:07:00,1.79345,1.79355,1.79315,1.79315,36000000.0
2009-05-25 11:08:00,1.7932,1.79335,1.79255,1.7927,176000000.0
2009-05-25 11:09:00,1.793,1.7932,1.7929,1.7932,97000000.0
2009-05-25 11:10:00,1.7932,1.79325,1.793,1.793,49000000.0
2009-05-25 11:11:00,1.7929,1.79305,1.79195,1.7925,122800000.0
2009-05-25 11:12:00,1.7925,1.7925,1.7922,1.7922,54600000.0
2009-05-25 11:13:00,1.7921,1.7922,1.79185,1.7921,151000000.0
2009-05-25 11:14:00,1.7921,1.7921,1.79135,1.7914,112000000.0
2009-05-25 11:15:00,1.79145,1.7919,1.79145,1.79165,143200000.0
2009-05-25 11:16:00,1.7917,1.7917,1.7915,1.7916,71400000.0
2009-05-25 11:17:00,1.79155,1.79175,1.79135,1.7917,143000000.0
2009-05-25 11:18:00,1.7918,1.7921,1.79165,1.79205,87400000.0
2009-05-25 11:19:00,1.7921,1.7921,1.79165,1.79165,83800000.0
2009-05-25 11:20:00,1.7917,1.792,1.79145,1.7917,154400000.0
2009-05-25 11:21:00,1.7917,1.79215,1.79155,1.7919,260000000.0
2009-05-25 11:22:00,1.79195,1.79195,1.7917,1.7917,172800000.0
2009-05-25 11:23:00,1.7918,1.79195,1.79145,1.7918,92600000.0
2009-05-25 11:24:00,1.7918,1.7918,1.79085,1.79095,87200000.0
2009-05-25 11:25:00,1.79095,1.79095,1.7904,1.7908,104800000.0
2009-05-25 11:26:00,1.7908,1.791,1.79045,1.7907,69000000.0
2009-05-25 11:27:00,1.7908,1.7913,1.79065,1.791,97800000.0
2009-05-25 11:28:00,1.79105,1.79145,1.7907,1.7908,122000000.0
2009-05-25 11:29:00,1.79075,1.791,1.79075,1.7909,33200000.0
2009-05-25 11:30:00,1.7911,1.7912,1.791,1.79115,51600000.0
2009-05-25 11:31:00,1.7912,1.79145,1.79095,1.7914,94000000.0
2009-05-25 11:32:00,1.79145,1.7915,1.79125,1.7914,43400000.0
2009-05-25 11:33:00,1.7913,1.7915,1.7913,1.7913,54200000.0
2009-05-25 11:34:00,1.79135,1.79155,1.79125,1.79155,199400000.0
2009-05-25 11:35:00,1.7916,1.7917,1.7914,1.7914,93600000.0
2009-05-25 11:36:00,1.7914,1.79165,1.79125,1.7915,220200000.0
2009-05-25 11:37:00,1.7916,1.79235,1.79145,1.792,142200000.0
2009-05-25 11:38:00,1.7921,1.79245,1.79185,1.79205,134600000.0
2009-05-25 11:39:00,1.79215,1.7922,1.79195,1.79195,76000000.0
2009-05-25 11:40:00,1.792,1.79215,1.79115,1.79115,129200000.0
2009-05-25 11:41:00,1.79115,1.7919,1.79115,1.79145,191400000.0
2009-05-25 11:42:00,1.7917,1.792,1.7915,1.79175,149200000.0
2009-05-25 11:43:00,1.79175,1.7921,1.79165,1.7921,290000000.0
2009-05-25 11:44:00,1.7921,1.7924,1.79185,1.7924,150000000.0
2009-05-25 11:45:00,1.7924,1.7935,1.7922,1.7934,169200000.0
2009-05-25 11:46:00,1.7934,1.7934,1.7926,1.7931,165400000.0
2009-05-25 11:47:00,1.7932,1.7941,1.7931,1.7938,197400000.0
2009-05-25 11:48:00,1.7938,1.7944,1.79295,1.7941,273000000.0
2009-05-25 11:49:00,1.7942,1.7946,1.79315,1.79345,258000000.0
2009-05-25 11:50:00,1.79365,1.79385,1.7934,1.7936,116800000.0
2009-05-25 11:51:00,1.7936,1.7936,1.7933,1.7934,84400000.0
2009-05-25 11:52:00,1.79345,1.79345,1.792,1.7927,108000000.0
2009-05-25 11:53:00,1.7924,1.7928,1.7921,1.79255,196400000.0
2009-05-25 11:54:00,1.7924,1.7925,1.79215,1.7923,106800000.0
2009-05-25 11:55:00,1.7924,1.7929,1.7922,1.7926,223200000.0
2009-05-25 11:56:00,1.7928,1.793,1.7926,1.7929,139800000.0
2009-05-25 11:57:00,1.793,1.7931,1.7928,1.7931,46600000.0
2009-05-25 11:58:00,1.793,1.7931,1.7922,1.7923,57600000.0
2009-05-25 11:59:00,1.79225,1.7926,1.79225,1.7925,74800000.0
2009-05-25 12:00:00,1.7925,1.7925,1.7919,1.79215,82400000.0
2009-05-25 12:01:00,1.7921,1.7925,1.79205,1.79215,36000000.0
2009-05-25 12:02:00,1.7923,1.7923,1.7922,1.7922,27000000.0
2009-05-25 12:03:00,1.79225,1.7923,1.79205,1.7922,90600000.0
2009-05-25 12:04:00,1.7922,1.79235,1.7922,1.7922,27600000.0
2009-05-25 12:05:00,1.7922,1.79245,1.7922,1.7923,57200000.0
2009-05-25 12:06:00,1.7925,1.7925,1.7918,1.79195,82000000.0
2009-05-25 12:07:00,1.79205,1.79215,1.79195,1.79215,22000000.0
2009-05-25 12:08:00,1.79225,1.7925,1.79205,1.79215,111200000.0
2009-05-25 12:09:00,1.7921,1.79235,1.79195,1.79225,98200000.0
2009-05-25 12:10:00,1.79225,1.7925,1.79205,1.79205,101200000.0
2009-05-25 12:11:00,1.7921,1.7922,1.792,1.792,52200000.0
2009-05-25 12:12:00,1.79205,1.7931,1.79205,1.7929,175800000.0
2009-05-25 12:13:00,1.793,1.79315,1.7929,1.7931,115200000.0
2009-05-25 12:14:00,1.79295,1.79335,1.79275,1.79295,137600000.0
2009-05-25 12:15:00,1.79295,1.79305,1.79275,1.7928,57200000.0
2009-05-25 12:16:00,1.7928,1.7934,1.7927,1.793,134400000.0
2009-05-25 12:17:00,1.7929,1.79315,1.79285,1.7931,92400000.0
2009-05-25 12:18:00,1.79305,1.7934,1.79235,1.7927,122400000.0
2009-05-25 12:19:00,1.79265,1.7927,1.79265,1.7927,9000000.0
2009-05-25 12:20:00,1.7927,1.79345,1.7925,1.79345,36400000.0
2009-05-25 12:21:00,1.7934,1.79355,1.79325,1.7934,92800000.0
2009-05-25 12:22:00,1.79345,1.79355,1.7933,1.7933,60200000.0
2009-05-25 12:23:00,1.7933,1.79335,1.7926,1.7927,86400000.0
2009-05-25 12:24:00,1.7929,1.79315,1.7927,1.79305,38000000.0
2009-05-25 12:25:00,1.7932,1.7932,1.7927,1.79295,78000000.0
2009-05-25 12:26:00,1.7931,1.7931,1.7925,1.7927,99200000.0
2009-05-25 12:27:00,1.79275,1.7929,1.79255,1.79255,48600000.0
2009-05-25 12:28:00,1.79265,1.79305,1.79245,1.79285,70800000.0
2009-05-25 12:29:00,1.79315,1.79365,1.79305,1.7935,94000000.0
2009-05-25 12:30:00,1.79355,1.79365,1.793,1.7936,82000000.0
2009-05-25 12:31:00,1.7936,1.7939,1.79345,1.79345,60000000.0
2009-05-25 12:32:00,1.7935,1.7936,1.7933,1.79335,100400000.0
2009-05-25 12:33:00,1.7934,1.79345,1.79285,1.7934,76000000.0
2009-05-25 12:34:00,1.7934,1.7934,1.79275,1.7929,17800000.0
2009-05-25 12:35:00,1.7929,1.793,1.79285,1.793,18000000.0
2009-05-25 12:36:00,1.793,1.7931,1.793,1.7931,43200000.0
2009-05-25 12:37:00,1.7932,1.7935,1.7932,1.7935,60200000.0
2009-05-25 12:38:00,1.79365,1.7938,1.7934,1.7934,213200000.0
2009-05-25 12:39:00,1.79345,1.7937,1.79345,1.79355,30400000.0
2009-05-25 12:40:00,1.7936,1.7937,1.79355,1.79365,56400000.0
2009-05-25 12:41:00,1.7937,1.7943,1.79365,1.79385,190000000.0
2009-05-25 12:42:00,1.7939,1.79395,1.7935,1.7938,250400000.0
2009-05-25 12:43:00,1.7938,1.7941,1.7936,1.7938,117200000.0
2009-05-25 12:44:00,1.7938,1.7943,1.7938,1.7942,145600000.0
2009-05-25 12:45:00,1.7942,1.7942,1.793,1.7932,254000000.0
2009-05-25 12:46:00,1.79315,1.79355,1.79285,1.79345,278200000.0
2009-05-25 12:47:00,1.7934,1.7936,1.793,1.7932,201200000.0
2009-05-25 12:48:00,1.7933,1.7935,1.7931,1.7933,113400000.0
2009-05-25 12:49:00,1.7933,1.7936,1.7933,1.7935,27200000.0
2009-05-25 12:50:00,1.7935,1.7936,1.7935,1.7935,67000000.0
2009-05-25 12:51:00,1.7936,1.7936,1.7931,1.7935,89200000.0
2009-05-25 12:52:00,1.7935,1.7936,1.7934,1.7936,103200000.0
2009-05-25 12:53:00,1.7937,1.79375,1.79355,1.79355,94000000.0
2009-05-25 12:54:00,1.7936,1.7936,1.79315,1.79315,190600000.0
2009-05-25 12:55:00,1.7931,1.7937,1.7931,1.7937,166000000.0
2009-05-25 12:56:00,1.7938,1.7938,1.79315,1.79335,116200000.0
2009-05-25 12:57:00,1.7934,1.7934,1.79315,1.7932,176000000.0
2009-05-25 12:58:00,1.7933,1.7935,1.79315,1.7935,185200000.0
2009-05-25 12:59:00,1.7936,1.79375,1.7934,1.7935,176400000.0
2009-05-25 13:00:00,1.79355,1.7936,1.79305,1.7932,144200000.0
2009-05-25 13:01:00,1.7933,1.7933,1.79295,1.7932,34000000.0
2009-05-25 13:02:00,1.7931,1.7937,1.79295,1.79345,190600000.0
2009-05-25 13:03:00,1.7935,1.79355,1.7932,1.7935,97800000.0
2009-05-25 13:04:00,1.7935,1.7935,1.7928,1.7929,124400000.0
2009-05-25 13:05:00,1.7929,1.7933,1.7928,1.7933,329200000.0
2009-05-25 13:06:00,1.7933,1.7935,1.79315,1.79315,74800000.0
2009-05-25 13:07:00,1.7932,1.7933,1.79275,1.7928,62400000.0
2009-05-25 13:08:00,1.7929,1.7931,1.79195,1.7926,151200000.0
2009-05-25 13:09:00,1.79255,1.7926,1.7923,1.79245,162200000.0
2009-05-25 13:10:00,1.7924,1.79265,1.79235,1.79255,126600000.0
2009-05-25 13:11:00,1.79255,1.79285,1.79235,1.79285,71000000.0
2009-05-25 13:12:00,1.79285,1.7932,1.79285,1.79305,135400000.0
2009-05-25 13:13:00,1.79305,1.7934,1.793,1.7933,156000000.0
2009-05-25 13:14:00,1.7933,1.7936,1.79295,1.79335,346000000.0
2009-05-25 13:15:00,1.79335,1.7936,1.7929,1.7936,237000000.0
2009-05-25 13:16:00,1.79365,1.7937,1.79345,1.79355,128400000.0
2009-05-25 13:17:00,1.7936,1.7936,1.79315,1.7935,243600000.0
2009-05-25 13:18:00,1.79335,1.7936,1.7932,1.79345,186000000.0
2009-05-25 13:19:00,1.7935,1.7936,1.79335,1.7934,151000000.0
2009-05-25 13:20:00,1.7935,1.7936,1.7931,1.7931,141200000.0
2009-05-25 13:21:00,1.7931,1.7934,1.7931,1.7932,159200000.0
2009-05-25 13:22:00,1.7933,1.7933,1.793,1.7933,102000000.0
2009-05-25 13:23:00,1.7933,1.7938,1.79295,1.79365,210200000.0
2009-05-25 13:24:00,1.79365,1.79365,1.793,1.7931,247200000.0
2009-05-25 13:25:00,1.793,1.7932,1.79295,1.79315,190000000.0
2009-05-25 13:26:00,1.7932,1.7932,1.79295,1.79295,142000000.0
2009-05-25 13:27:00,1.79295,1.793,1.7926,1.7928,199600000.0
2009-05-25 13:28:00,1.7928,1.7928,1.7921,1.79245,149400000.0
2009-05-25 13:29:00,1.79255,1.7928,1.79245,1.7928,84400000.0
2009-05-25 13:30:00,1.79305,1.7932,1.7928,1.7929,158800000.0
2009-05-25 13:31:00,1.7929,1.7929,1.7923,1.7925,66600000.0
2009-05-25 13:32:00,1.7923,1.7923,1.792,1.7922,122400000.0
2009-05-25 13:33:00,1.7922,1.79225,1.79205,1.79225,53400000.0
2009-05-25 13:34:00,1.79225,1.7923,1.7922,1.79225,14200000.0
2009-05-25 13:35:00,1.79225,1.7923,1.7919,1.7921,171800000.0
2009-05-25 13:36:00,1.79195,1.7923,1.79155,1.79165,177000000.0
2009-05-25 13:37:00,1.79165,1.792,1.79155,1.792,70600000.0
2009-05-25 13:38:00,1.792,1.7923,1.79185,1.7921,136600000.0
2009-05-25 13:39:00,1.7921,1.7921,1.79175,1.79185,155200000.0
2009-05-25 13:40:00,1.79175,1.7919,1.7917,1.7917,104400000.0
2009-05-25 13:41:00,1.7917,1.79175,1.79115,1.7916,123800000.0
2009-05-25 13:42:00,1.7917,1.79185,1.7907,1.791,239800000.0
2009-05-25 13:43:00,1.79105,1.7911,1.7907,1.7908,164600000.0
2009-05-25 13:44:00,1.7908,1.79155,1.79075,1.7912,105600000.0
2009-05-25 13:45:00,1.79105,1.7914,1.79105,1.7914,131000000.0
2009-05-25 13:46:00,1.7914,1.7918,1.7913,1.7915,117000000.0
2009-05-25 13:47:00,1.7914,1.79205,1.7913,1.7919,232200000.0
2009-05-25 13:48:00,1.79185,1.7922,1.79175,1.792,246000000.0
2009-05-25 13:49:00,1.7921,1.7923,1.792,1.79215,161400000.0
2009-05-25 13:50:00,1.7922,1.7922,1.79175,1.79175,237600000.0
2009-05-25 13:51:00,1.7919,1.7922,1.79185,1.792,68800000.0
2009-05-25 13:52:00,1.7921,1.7922,1.7915,1.7917,240200000.0
2009-05-25 13:53:00,1.7917,1.7918,1.7916,1.7918,43800000.0
2009-05-25 13:54:00,1.7921,1.7922,1.79175,1.7919,112600000.0
2009-05-25 13:55:00,1.7919,1.7921,1.7916,1.7918,181800000.0
2009-05-25 13:56:00,1.7918,1.7918,1.7914,1.7915,153800000.0
2009-05-25 13:57:00,1.7915,1.7917,1.7914,1.7916,207400000.0
2009-05-25 13:58:00,1.7915,1.7918,1.7915,1.7917,62400000.0
2009-05-25 13:59:00,1.7917,1.79205,1.79155,1.7917,121400000.0
2009-05-25 14:00:00,1.7918,1.79195,1.7918,1.79185,67800000.0
2009-05-25 14:01:00,1.79205,1.7926,1.79195,1.79205,140400000.0
2009-05-25 14:02:00,1.79205,1.79225,1.7919,1.79195,81000000.0
2009-05-25 14:03:00,1.792,1.792,1.7918,1.792,62600000.0
2009-05-25 14:04:00,1.792,1.7921,1.79165,1.79165,74200000.0
2009-05-25 14:05:00,1.7918,1.7919,1.79085,1.7913,166600000.0
2009-05-25 14:06:00,1.7913,1.7916,1.7911,1.7913,223200000.0
2009-05-25 14:07:00,1.7913,1.792,1.7913,1.7919,98200000.0
2009-05-25 14:08:00,1.7919,1.792,1.7918,1.792,144000000.0
2009-05-25 14:09:00,1.792,1.7922,1.7919,1.79205,154600000.0
2009-05-25 14:10:00,1.7921,1.7923,1.79195,1.7921,232400000.0
2009-05-25 14:11:00,1.7921,1.7921,1.79195,1.792,55600000.0
2009-05-25 14:12:00,1.79195,1.79225,1.79185,1.79215,129200000.0
2009-05-25 14:13:00,1.79215,1.7926,1.792,1.7924,169200000.0
2009-05-25 14:14:00,1.7926,1.7927,1.792,1.79205,188200000.0
2009-05-25 14:15:00,1.7922,1.79255,1.79215,1.7925,140600000.0
2009-05-25 14:16:00,1.7926,1.7928,1.7926,1.7928,95000000.0
2009-05-25 14:17:00,1.7928,1.7931,1.7928,1.793,168400000.0
2009-05-25 14:18:00,1.79305,1.79375,1.79265,1.79375,154400000.0
2009-05-25 14:19:00,1.79375,1.7943,1.79355,1.7942,234000000.0
2009-05-25 14:20:00,1.79445,1.7945,1.79415,1.79425,98000000.0
2009-05-25 14:21:00,1.79415,1.79425,1.7937,1.79375,108400000.0
2009-05-25 14:22:00,1.79375,1.79375,1.7933,1.79355,140800000.0
2009-05-25 14:23:00,1.79355,1.79355,1.79305,1.7932,103600000.0
2009-05-25 14:24:00,1.7932,1.79325,1.79305,1.7931,64200000.0
2009-05-25 14:25:00,1.79315,1.79315,1.79245,1.79295,52800000.0
2009-05-25 14:26:00,1.79305,1.79315,1.7922,1.79265,102400000.0
2009-05-25 14:27:00,1.79275,1.7928,1.7921,1.7924,74000000.0
2009-05-25 14:28:00,1.79245,1.79295,1.79235,1.7927,199400000.0
2009-05-25 14:29:00,1.7927,1.79275,1.79235,1.79235,161800000.0
2009-05-25 14:30:00,1.79235,1.7942,1.79235,1.7933,142800000.0
2009-05-25 14:31:00,1.79335,1.79335,1.79265,1.79275,94800000.0
2009-05-25 14:32:00,1.7926,1.7929,1.79255,1.79255,133600000.0
2009-05-25 14:33:00,1.7926,1.7931,1.79245,1.7931,115000000.0
2009-05-25 14:34:00,1.793,1.79315,1.7929,1.7929,69600000.0
2009-05-25 14:35:00,1.793,1.79305,1.79265,1.79265,79800000.0
2009-05-25 14:36:00,1.79265,1.79295,1.7926,1.79285,90400000.0
2009-05-25 14:37:00,1.79295,1.7931,1.7928,1.79285,108000000.0
2009-05-25 14:38:00,1.7928,1.7929,1.7925,1.7929,40800000.0
2009-05-25 14:39:00,1.7928,1.7928,1.7926,1.79265,14800000.0
2009-05-25 14:40:00,1.7928,1.7928,1.79245,1.7926,43600000.0
2009-05-25 14:41:00,1.7926,1.7926,1.7921,1.79225,106400000.0
2009-05-25 14:42:00,1.792,1.792,1.79125,1.79125,109200000.0
2009-05-25 14:43:00,1.79125,1.79185,1.79125,1.7917,51400000.0
2009-05-25 14:44:00,1.79165,1.7917,1.7915,1.79155,41800000.0
2009-05-25 14:45:00,1.79155,1.7917,1.7914,1.7916,28400000.0
2009-05-25 14:46:00,1.7916,1.7917,1.7915,1.7916,44400000.0
2009-05-25 14:47:00,1.7916,1.7922,1.7916,1.7919,101600000.0
2009-05-25 14:48:00,1.79195,1.79195,1.79195,1.79195,5200000.0
2009-05-25 14:49:00,1.79195,1.79195,1.7916,1.79165,36400000.0
2009-05-25 14:50:00,1.7917,1.79185,1.7916,1.79175,23200000.0
2009-05-25 14:51:00,1.79175,1.7919,1.79175,1.7918,24200000.0
2009-05-25 14:52:00,1.7917,1.79195,1.7917,1.79195,23400000.0
2009-05-25 14:53:00,1.792,1.7922,1.7919,1.7922,30400000.0
2009-05-25 14:54:00,1.7922,1.79245,1.7912,1.7914,174000000.0
2009-05-25 14:55:00,1.7916,1.79165,1.7914,1.79145,43200000.0
2009-05-25 14:56:00,1.79125,1.7915,1.79125,1.7914,18400000.0
2009-05-25 14:57:00,1.79155,1.79155,1.7905,1.7909,96000000.0
2009-05-25 14:58:00,1.7909,1.7912,1.7909,1.7911,37000000.0
2009-05-25 14:59:00,1.79115,1.79155,1.79095,1.79135,47000000.0
2009-05-25 15:00:00,1.7913,1.79155,1.7912,1.7912,93200000.0
2009-05-25 15:01:00,1.79125,1.7917,1.7912,1.79165,57000000.0
2009-05-25 15:02:00,1.79165,1.7918,1.79155,1.7917,59800000.0
2009-05-25 15:03:00,1.79175,1.79235,1.7915,1.79225,98600000.0
2009-05-25 15:04:00,1.79235,1.79275,1.7919,1.7922,104800000.0
2009-05-25 15:05:00,1.7922,1.79225,1.79195,1.79195,65600000.0
2009-05-25 15:06:00,1.79195,1.7921,1.7919,1.79195,30600000.0
2009-05-25 15:07:00,1.792,1.792,1.7919,1.792,18600000.0
2009-05-25 15:08:00,1.792,1.792,1.7918,1.79185,40200000.0
2009-05-25 15:09:00,1.79185,1.7921,1.79185,1.79195,32200000.0
2009-05-25 15:10:00,1.792,1.79205,1.7919,1.79205,20800000.0
2009-05-25 15:11:00,1.792,1.7924,1.792,1.79225,37800000.0
2009-05-25 15:12:00,1.7922,1.79225,1.7922,1.79225,15000000.0
2009-05-25 15:13:00,1.7922,1.7924,1.7918,1.7918,97400000.0
2009-05-25 15:14:00,1.7918,1.792,1.79155,1.792,69000000.0
2009-05-25 15:15:00,1.7922,1.7924,1.792,1.79215,91000000.0
2009-05-25 15:16:00,1.7921,1.7923,1.792,1.79215,28000000.0
2009-05-25 15:17:00,1.79215,1.79225,1.79215,1.79225,26800000.0
2009-05-25 15:18:00,1.79235,1.7924,1.79185,1.79195,29600000.0
2009-05-25 15:19:00,1.79205,1.79205,1.79175,1.7919,23200000.0
2009-05-25 15:20:00,1.7918,1.7923,1.7918,1.7923,17000000.0
2009-05-25 15:21:00,1.7923,1.7924,1.79205,1.7921,44800000.0
2009-05-25 15:22:00,1.7921,1.7925,1.79205,1.7924,34200000.0
2009-05-25 15:23:00,1.79235,1.79245,1.79235,1.7924,15200000.0
2009-05-25 15:24:00,1.79245,1.79245,1.7922,1.7924,24800000.0
2009-05-25 15:25:00,1.79245,1.7926,1.79215,1.79225,58000000.0
2009-05-25 15:26:00,1.79225,1.7923,1.7917,1.7917,21800000.0
2009-05-25 15:27:00,1.79185,1.7919,1.79165,1.79165,8800000.0
2009-05-25 15:28:00,1.7918,1.7918,1.79155,1.7918,26400000.0
2009-05-25 15:29:00,1.7918,1.7918,1.7918,1.7918,4000000.0
2009-05-25 15:30:00,1.7918,1.792,1.79165,1.79195,10800000.0
2009-05-25 15:31:00,1.79205,1.79205,1.79205,1.79205,1000000.0
2009-05-25 15:32:00,1.79205,1.79205,1.7919,1.7919,14200000.0
2009-05-25 15:33:00,1.79185,1.7921,1.7918,1.7921,15200000.0
2009-05-25 15:34:00,1.792,1.79215,1.79185,1.79185,42800000.0
2009-05-25 15:35:00,1.79185,1.79205,1.79175,1.7919,30400000.0
2009-05-25 15:36:00,1.7919,1.79195,1.79165,1.79185,35800000.0
2009-05-25 15:37:00,1.79185,1.79215,1.79185,1.7921,20000000.0
2009-05-25 15:38:00,1.79205,1.7923,1.79205,1.7923,25400000.0
2009-05-25 15:39:00,1.7923,1.79235,1.79225,1.7923,21800000.0
2009-05-25 15:40:00,1.7923,1.7923,1.79195,1.7922,27200000.0
2009-05-25 15:41:00,1.7921,1.79225,1.792,1.79215,28000000.0
2009-05-25 15:42:00,1.7923,1.79235,1.79225,1.79235,6000000.0
2009-05-25 15:43:00,1.79235,1.7925,1.79215,1.7922,47000000.0
2009-05-25 15:44:00,1.79205,1.7924,1.79205,1.7923,38800000.0
2009-05-25 15:45:00,1.7923,1.79245,1.79215,1.7924,33200000.0
2009-05-25 15:46:00,1.7923,1.79255,1.7923,1.79245,33400000.0
2009-05-25 15:47:00,1.79255,1.7927,1.7919,1.79195,52200000.0
2009-05-25 15:48:00,1.79205,1.7922,1.79175,1.79195,47400000.0
2009-05-25 15:49:00,1.7919,1.7923,1.7917,1.7917,62200000.0
2009-05-25 15:50:00,1.79165,1.79185,1.7915,1.79185,42800000.0
2009-05-25 15:51:00,1.79185,1.79205,1.7918,1.792,33200000.0
2009-05-25 15:52:00,1.7919,1.7921,1.7918,1.79195,27000000.0
2009-05-25 15:53:00,1.792,1.7921,1.79185,1.7921,9400000.0
2009-05-25 15:54:00,1.79225,1.79235,1.79195,1.792,26000000.0
2009-05-25 15:55:00,1.7918,1.7922,1.7918,1.792,21600000.0
2009-05-25 15:56:00,1.79195,1.79195,1.79195,1.79195,2000000.0
2009-05-25 15:57:00,1.792,1.79235,1.7918,1.792,34200000.0
2009-05-25 15:58:00,1.79215,1.79225,1.79215,1.79225,8000000.0
2009-05-25 15:59:00,1.79205,1.79205,1.79195,1.79195,3000000.0
2009-05-25 16:00:00,1.792,1.7923,1.79195,1.79225,17800000.0
2009-05-25 16:01:00,1.79225,1.79225,1.79205,1.7922,16600000.0
2009-05-25 16:02:00,1.7921,1.7924,1.79205,1.7924,14600000.0
2009-05-25 16:03:00,1.7923,1.7923,1.79215,1.79215,21400000.0
2009-05-25 16:04:00,1.79225,1.7924,1.79225,1.7924,3000000.0
2009-05-25 16:05:00,1.79255,1.79255,1.79125,1.79225,57000000.0
2009-05-25 16:06:00,1.79215,1.7923,1.7919,1.79225,26000000.0
2009-05-25 16:07:00,1.79225,1.79225,1.7921,1.7921,12800000.0
2009-05-25 16:08:00,1.79215,1.79215,1.7921,1.7921,9800000.0
2009-05-25 16:09:00,1.7921,1.7925,1.7921,1.7924,30000000.0
2009-05-25 16:10:00,1.79235,1.79235,1.7919,1.792,39000000.0
2009-05-25 16:11:00,1.792,1.792,1.7917,1.7917,61800000.0
2009-05-25 16:12:00,1.7917,1.7917,1.79155,1.7916,33000000.0
2009-05-25 16:13:00,1.7916,1.7916,1.7914,1.7916,68000000.0
2009-05-25 16:14:00,1.7913,1.79135,1.7911,1.7913,106600000.0
2009-05-25 16:15:00,1.7913,1.7913,1.7913,1.7913,8200000.0
2009-05-25 16:16:00,1.79135,1.7914,1.79125,1.7914,32600000.0
2009-05-25 16:17:00,1.7913,1.7916,1.79115,1.7916,48000000.0
2009-05-25 16:18:00,1.7915,1.7917,1.7915,1.7917,22000000.0
2009-05-25 16:19:00,1.7917,1.79205,1.79165,1.79175,48200000.0
2009-05-25 16:20:00,1.79175,1.7918,1.7909,1.7909,39600000.0
2009-05-25 16:21:00,1.7911,1.79125,1.7911,1.79115,37200000.0
2009-05-25 16:22:00,1.7912,1.7912,1.7911,1.79115,4200000.0
2009-05-25 16:23:00,1.79105,1.7911,1.791,1.79105,8600000.0
2009-05-25 16:24:00,1.79105,1.7914,1.79105,1.7912,33800000.0
2009-05-25 16:25:00,1.7913,1.7914,1.7911,1.7911,48800000.0
2009-05-25 16:26:00,1.79115,1.79115,1.79,1.79045,210200000.0
2009-05-25 16:27:00,1.79035,1.7908,1.7902,1.7902,53600000.0
2009-05-25 16:28:00,1.79015,1.79035,1.79015,1.7903,12000000.0
2009-05-25 16:29:00,1.79035,1.79035,1.79025,1.79035,24000000.0
2009-05-25 16:30:00,1.7904,1.7904,1.7901,1.79025,34000000.0
2009-05-25 16:31:00,1.7902,1.7904,1.7902,1.79025,60200000.0
2009-05-25 16:32:00,1.79025,1.7903,1.79015,1.79025,45200000.0
2009-05-25 16:33:00,1.79015,1.79055,1.79015,1.79025,69400000.0
2009-05-25 16:34:00,1.79035,1.79055,1.7899,1.79005,56200000.0
2009-05-25 16:35:00,1.79005,1.7902,1.7896,1.7901,63000000.0
2009-05-25 16:36:00,1.7902,1.79025,1.78975,1.7898,33600000.0
2009-05-25 16:37:00,1.7898,1.7901,1.78935,1.7897,61400000.0
2009-05-25 16:38:00,1.7899,1.7901,1.7894,1.7896,44800000.0
2009-05-25 16:39:00,1.78965,1.7901,1.7896,1.7896,28200000.0
2009-05-25 16:40:00,1.78955,1.79,1.7895,1.7896,52200000.0
2009-05-25 16:41:00,1.78955,1.7898,1.78955,1.78965,7400000.0
2009-05-25 16:42:00,1.78965,1.79,1.78965,1.7899,18000000.0
2009-05-25 16:43:00,1.7899,1.7899,1.78965,1.78975,19600000.0
2009-05-25 16:44:00,1.78985,1.7901,1.78985,1.7901,15600000.0
2009-05-25 16:45:00,1.7901,1.7901,1.7898,1.7898,11800000.0
2009-05-25 16:46:00,1.78985,1.7899,1.7897,1.7899,51200000.0
2009-05-25 16:47:00,1.79,1.79,1.79,1.79,1000000.0
2009-05-25 16:48:00,1.79005,1.79045,1.78955,1.78955,24000000.0
2009-05-25 16:49:00,1.78945,1.78945,1.7894,1.78945,24800000.0
2009-05-25 16:50:00,1.78945,1.79015,1.78895,1.79015,45000000.0
2009-05-25 16:51:00,1.79015,1.7908,1.7897,1.7902,123800000.0
2009-05-25 16:52:00,1.7902,1.7909,1.79015,1.7909,20200000.0
2009-05-25 16:53:00,1.79095,1.791,1.79045,1.7908,37000000.0
2009-05-25 16:54:00,1.79085,1.7909,1.7903,1.7904,14800000.0
2009-05-25 16:55:00,1.79045,1.79105,1.7903,1.7903,52400000.0
2009-05-25 16:56:00,1.7904,1.79055,1.79005,1.79005,70600000.0
2009-05-25 16:57:00,1.7901,1.79065,1.7901,1.7904,78000000.0
2009-05-25 16:58:00,1.79055,1.79085,1.7903,1.79065,77000000.0
2009-05-25 16:59:00,1.7907,1.79315,1.79055,1.79285,209800000.0
2009-05-25 17:00:00,1.79305,1.7936,1.7921,1.7933,126400000.0
2009-05-25 17:01:00,1.79315,1.79355,1.7929,1.79335,84600000.0
2009-05-25 17:02:00,1.79325,1.7935,1.79245,1.79245,108200000.0
2009-05-25 17:03:00,1.79245,1.79285,1.79205,1.7925,41000000.0
2009-05-25 17:04:00,1.79245,1.79245,1.7912,1.7915,58200000.0
2009-05-25 17:05:00,1.7915,1.79215,1.7912,1.7921,89600000.0
2009-05-25 17:06:00,1.79215,1.7924,1.792,1.7922,40000000.0
2009-05-25 17:07:00,1.79225,1.79225,1.79145,1.79155,92600000.0
2009-05-25 17:08:00,1.7914,1.79175,1.79135,1.7914,36600000.0
2009-05-25 17:09:00,1.7913,1.79165,1.79125,1.7916,14600000.0
2009-05-25 17:10:00,1.7916,1.7917,1.7915,1.7916,30200000.0
2009-05-25 17:11:00,1.7916,1.7917,1.7916,1.7917,15800000.0
2009-05-25 17:12:00,1.7917,1.7917,1.7916,1.7916,21600000.0
2009-05-25 17:13:00,1.7916,1.79185,1.7916,1.7917,70800000.0
2009-05-25 17:14:00,1.79175,1.79185,1.79165,1.79175,17400000.0
2009-05-25 17:15:00,1.79185,1.79205,1.79185,1.792,17800000.0
2009-05-25 17:16:00,1.792,1.7921,1.79195,1.792,18600000.0
2009-05-25 17:17:00,1.79195,1.79195,1.7919,1.7919,20000000.0
2009-05-25 17:18:00,1.7921,1.79215,1.7919,1.7919,24400000.0
2009-05-25 17:19:00,1.7919,1.7919,1.79035,1.7912,98400000.0
2009-05-25 17:20:00,1.7913,1.79135,1.7912,1.79135,9200000.0
2009-05-25 17:21:00,1.7912,1.7912,1.79115,1.79115,6000000.0
2009-05-25 17:22:00,1.7912,1.7912,1.7911,1.79115,9400000.0
2009-05-25 17:23:00,1.79115,1.79115,1.7908,1.7909,12000000.0
2009-05-25 17:24:00,1.7908,1.7909,1.7908,1.7909,21400000.0
2009-05-25 17:25:00,1.79085,1.791,1.79065,1.7908,43400000.0
2009-05-25 17:26:00,1.7907,1.7912,1.79025,1.7905,70800000.0
2009-05-25 17:27:00,1.79045,1.7905,1.7901,1.7901,37000000.0
2009-05-25 17:28:00,1.7901,1.7906,1.79005,1.7906,18400000.0
2009-05-25 17:29:00,1.7906,1.7906,1.7897,1.7901,85600000.0
2009-05-25 17:30:00,1.7902,1.79085,1.7902,1.79055,39200000.0
2009-05-25 17:31:00,1.79065,1.79085,1.79065,1.7907,14600000.0
2009-05-25 17:32:00,1.791,1.791,1.79055,1.791,25200000.0
2009-05-25 17:33:00,1.791,1.7911,1.7909,1.79105,16800000.0
2009-05-25 17:34:00,1.79115,1.79115,1.79105,1.7911,9400000.0
2009-05-25 17:35:00,1.79125,1.79125,1.7912,1.7912,3000000.0
2009-05-25 17:36:00,1.79125,1.79125,1.7908,1.79095,20600000.0
2009-05-25 17:37:00,1.79085,1.79095,1.7907,1.7908,18000000.0
2009-05-25 17:38:00,1.7908,1.7908,1.7906,1.79065,26200000.0
2009-05-25 17:39:00,1.7907,1.79075,1.7905,1.79075,7400000.0
2009-05-25 17:40:00,1.79065,1.79125,1.7905,1.79095,58600000.0
2009-05-25 17:41:00,1.7906,1.7906,1.7906,1.7906,1000000.0
2009-05-25 17:42:00,1.7905,1.7906,1.7903,1.7904,21800000.0
2009-05-25 17:43:00,1.79035,1.7904,1.7903,1.7903,11000000.0
2009-05-25 17:44:00,1.7903,1.7904,1.7903,1.7903,11800000.0
2009-05-25 17:45:00,1.7903,1.79065,1.79015,1.79055,28800000.0
2009-05-25 17:46:00,1.79065,1.79065,1.79005,1.79045,18600000.0
2009-05-25 17:47:00,1.7906,1.79095,1.7906,1.79075,34600000.0
2009-05-25 17:48:00,1.7908,1.7909,1.79,1.79065,59600000.0
2009-05-25 17:49:00,1.79065,1.79085,1.79065,1.79085,12000000.0
2009-05-25 17:50:00,1.79045,1.7913,1.79045,1.79125,15400000.0
2009-05-25 17:51:00,1.7913,1.7914,1.7912,1.79125,19600000.0
2009-05-25 17:52:00,1.7913,1.7913,1.791,1.79115,40600000.0
2009-05-25 17:53:00,1.7914,1.7914,1.7912,1.79135,37200000.0
2009-05-25 17:54:00,1.79135,1.7915,1.7909,1.7909,14000000.0
2009-05-25 17:55:00,1.79115,1.7913,1.79115,1.7913,8000000.0
2009-05-25 17:56:00,1.7913,1.79135,1.79115,1.79125,10000000.0
2009-05-25 17:57:00,1.7915,1.7915,1.79135,1.7914,20600000.0
2009-05-25 17:58:00,1.79145,1.7915,1.7914,1.7914,6800000.0
2009-05-25 17:59:00,1.79145,1.7916,1.79145,1.7916,6400000.0
2009-05-25 18:00:00,1.7916,1.7918,1.7916,1.7918,5400000.0
2009-05-25 18:01:00,1.79165,1.79175,1.7916,1.7916,5000000.0
2009-05-25 18:02:00,1.7916,1.7916,1.7915,1.79155,10000000.0
2009-05-25 18:03:00,1.79125,1.79125,1.7909,1.7909,16000000.0
2009-05-25 18:04:00,1.79095,1.79125,1.79095,1.7911,18400000.0
2009-05-25 18:05:00,1.7911,1.79135,1.791,1.79105,23200000.0
2009-05-25 18:06:00,1.7911,1.79125,1.7911,1.79125,12800000.0
2009-05-25 18:07:00,1.7914,1.7914,1.79125,1.79125,4600000.0
2009-05-25 18:08:00,1.7912,1.7914,1.7912,1.7914,11200000.0
2009-05-25 18:09:00,1.79135,1.79135,1.79075,1.7908,35400000.0
2009-05-25 18:10:00,1.79055,1.7913,1.7904,1.7904,16400000.0
2009-05-25 18:11:00,1.7906,1.79085,1.7906,1.79085,11400000.0
2009-05-25 18:12:00,1.79106,1.79109,1.79106,1.79109,2600000.0
2009-05-25 18:13:00,1.79085,1.79085,1.79085,1.79085,2600000.0
2009-05-25 18:14:00,1.7912,1.7912,1.7905,1.79115,24000000.0
2009-05-25 18:15:00,1.7913,1.7913,1.7906,1.7906,4000000.0
2009-05-25 18:16:00,1.79075,1.7914,1.7907,1.79105,16400000.0
2009-05-25 18:17:00,1.7911,1.7913,1.7911,1.7913,13600000.0
2009-05-25 18:18:00,1.79125,1.79125,1.79125,1.79125,1000000.0
2009-05-25 18:20:00,1.79125,1.79125,1.79115,1.79115,6000000.0
2009-05-25 18:21:00,1.7913,1.7913,1.7913,1.7913,6000000.0
2009-05-25 18:22:00,1.7913,1.7919,1.7913,1.7919,25200000.0
2009-05-25 18:23:00,1.7919,1.79215,1.7919,1.79215,7600000.0
2009-05-25 18:24:00,1.7921,1.7921,1.7918,1.792,20200000.0
2009-05-25 18:25:00,1.79215,1.79245,1.79215,1.7924,25000000.0
2009-05-25 18:26:00,1.7921,1.7921,1.7907,1.7907,14200000.0
2009-05-25 18:27:00,1.7913,1.7918,1.7913,1.7918,11000000.0
2009-05-25 18:28:00,1.7918,1.7918,1.79165,1.7918,10000000.0
2009-05-25 18:29:00,1.7914,1.79165,1.7913,1.79165,16400000.0
2009-05-25 18:30:00,1.7919,1.79215,1.7919,1.79215,18600000.0
2009-05-25 18:31:00,1.79205,1.79205,1.79175,1.79175,6000000.0
2009-05-25 18:32:00,1.79175,1.79175,1.7917,1.7917,2000000.0
2009-05-25 18:33:00,1.7917,1.7919,1.7917,1.79175,9800000.0
2009-05-25 18:34:00,1.79175,1.79175,1.79175,1.79175,2000000.0
2009-05-25 18:35:00,1.79169,1.79169,1.79169,1.79169,8000000.0
2009-05-25 18:36:00,1.7918,1.7921,1.7918,1.7921,8000000.0
2009-05-25 18:37:00,1.7919,1.79215,1.79175,1.79215,62200000.0
2009-05-25 18:38:00,1.79215,1.7926,1.7918,1.7926,17600000.0
2009-05-25 18:39:00,1.79245,1.79245,1.79245,1.79245,19600000.0
2009-05-25 18:40:00,1.79245,1.79245,1.79235,1.79245,8600000.0
2009-05-25 18:41:00,1.79255,1.79255,1.79245,1.79255,7400000.0
2009-05-25 18:42:00,1.7925,1.79255,1.7925,1.79255,3400000.0
2009-05-25 18:43:00,1.79245,1.79245,1.79245,1.79245,1000000.0
2009-05-25 18:44:00,1.79235,1.79235,1.79235,1.79235,2000000.0
2009-05-25 18:45:00,1.7923,1.7923,1.7923,1.7923,3000000.0
2009-05-25 18:46:00,1.7923,1.79235,1.7923,1.79235,6000000.0
2009-05-25 18:47:00,1.79245,1.79245,1.79245,1.79245,2000000.0
2009-05-25 18:48:00,1.79235,1.79245,1.79235,1.7924,4000000.0
2009-05-25 18:49:00,1.79239,1.79239,1.79228,1.79228,17800000.0
2009-05-25 18:50:00,1.7922,1.7922,1.7921,1.7921,17800000.0
2009-05-25 18:51:00,1.7921,1.7923,1.7921,1.79215,12800000.0
2009-05-25 18:52:00,1.79205,1.79215,1.79205,1.79215,3400000.0
2009-05-25 18:54:00,1.79215,1.7925,1.79215,1.79245,23800000.0
2009-05-25 18:55:00,1.79245,1.79245,1.79115,1.7914,57400000.0
2009-05-25 18:56:00,1.7915,1.79185,1.7903,1.79065,57400000.0
2009-05-25 18:57:00,1.79065,1.79135,1.7904,1.79055,20800000.0
2009-05-25 18:58:00,1.79075,1.7908,1.7904,1.79075,54600000.0
2009-05-25 18:59:00,1.7907,1.79075,1.7907,1.79075,10600000.0
2009-05-25 19:00:00,1.7906,1.79075,1.7906,1.7907,24600000.0
2009-05-25 19:01:00,1.7907,1.791,1.7907,1.79095,27000000.0
2009-05-25 19:02:00,1.79115,1.79135,1.79095,1.79095,8000000.0
2009-05-25 19:03:00,1.79115,1.7912,1.79115,1.7912,10000000.0
2009-05-25 19:04:00,1.79125,1.79125,1.79105,1.7912,9000000.0
2009-05-25 19:05:00,1.79115,1.79125,1.79105,1.7912,16000000.0
2009-05-25 19:06:00,1.7912,1.7912,1.79115,1.7912,5000000.0
2009-05-25 19:07:00,1.7914,1.7914,1.7914,1.7914,4000000.0
2009-05-25 19:08:00,1.7916,1.7916,1.7915,1.7915,4000000.0
2009-05-25 19:09:00,1.7915,1.7915,1.7913,1.7913,21800000.0
2009-05-25 19:10:00,1.79135,1.79135,1.79135,1.79135,4000000.0
2009-05-25 19:11:00,1.79135,1.79135,1.79115,1.79115,10800000.0
2009-05-25 19:12:00,1.7911,1.7911,1.7911,1.7911,1000000.0
2009-05-25 19:13:00,1.7911,1.7911,1.7911,1.7911,2000000.0
2009-05-25 19:14:00,1.7911,1.7914,1.7911,1.7914,9600000.0
2009-05-25 19:15:00,1.79145,1.79145,1.79145,1.79145,1000000.0
2009-05-25 19:16:00,1.79155,1.79155,1.7914,1.7914,9800000.0
2009-05-25 19:17:00,1.7914,1.79145,1.79135,1.79135,5800000.0
2009-05-25 19:18:00,1.7914,1.7916,1.79135,1.79135,28000000.0
2009-05-25 19:19:00,1.79135,1.79135,1.79135,1.79135,1000000.0
2009-05-25 19:20:00,1.79135,1.79135,1.79135,1.79135,2000000.0
2009-05-25 19:21:00,1.7914,1.7914,1.7914,1.7914,2800000.0
2009-05-25 19:22:00,1.79155,1.79155,1.79155,1.79155,24600000.0
2009-05-25 19:23:00,1.7914,1.79145,1.79125,1.79135,24600000.0
2009-05-25 19:24:00,1.7911,1.7912,1.7911,1.7912,6000000.0
2009-05-25 19:25:00,1.7915,1.7916,1.79135,1.7915,19000000.0
2009-05-25 19:26:00,1.7916,1.79175,1.79145,1.79145,24800000.0
2009-05-25 19:27:00,1.7915,1.79195,1.7914,1.79195,38000000.0
2009-05-25 19:28:00,1.79195,1.7921,1.79195,1.79205,121000000.0
2009-05-25 19:29:00,1.79205,1.79255,1.7919,1.7919,34400000.0
2009-05-25 19:30:00,1.792,1.792,1.791,1.79145,34200000.0
2009-05-25 19:31:00,1.7919,1.79275,1.7919,1.79225,56800000.0
2009-05-25 19:32:00,1.7923,1.7923,1.7919,1.7919,7000000.0
2009-05-25 19:33:00,1.79225,1.79225,1.79188,1.79188,2000000.0
2009-05-25 19:34:00,1.792,1.792,1.792,1.792,2000000.0
2009-05-25 19:35:00,1.79195,1.792,1.7918,1.79185,23600000.0
2009-05-25 19:36:00,1.79195,1.7922,1.7916,1.7916,30600000.0
2009-05-25 19:37:00,1.7916,1.7916,1.79135,1.79135,8000000.0
2009-05-25 19:38:00,1.7915,1.79185,1.7914,1.7914,25200000.0
2009-05-25 19:39:00,1.7914,1.79145,1.7912,1.79135,60200000.0
2009-05-25 19:40:00,1.7913,1.7916,1.7913,1.7916,5000000.0
2009-05-25 19:41:00,1.7917,1.7917,1.79105,1.79135,13400000.0
2009-05-25 19:42:00,1.79145,1.7915,1.79125,1.79145,11000000.0
2009-05-25 19:43:00,1.79145,1.79145,1.79125,1.79125,10600000.0
2009-05-25 19:44:00,1.79125,1.79125,1.7912,1.7912,5000000.0
2009-05-25 19:45:00,1.7911,1.7911,1.791,1.791,4400000.0
2009-05-25 19:47:00,1.79113,1.79114,1.79113,1.79114,6000000.0
2009-05-25 19:48:00,1.791,1.791,1.79095,1.79095,6000000.0
2009-05-25 19:49:00,1.79085,1.79085,1.7901,1.7901,43600000.0
2009-05-25 19:50:00,1.79015,1.7905,1.7901,1.79045,23800000.0
2009-05-25 19:51:00,1.79045,1.79055,1.79045,1.7905,19800000.0
2009-05-25 19:52:00,1.7905,1.79075,1.79045,1.7906,13400000.0
2009-05-25 19:53:00,1.7906,1.7907,1.7906,1.7907,17400000.0
2009-05-25 19:54:00,1.79085,1.7909,1.79085,1.7909,4200000.0
2009-05-25 19:55:00,1.791,1.79125,1.7907,1.79125,18800000.0
2009-05-25 19:56:00,1.79115,1.79115,1.79115,1.79115,2000000.0
2009-05-25 19:57:00,1.79095,1.79095,1.79085,1.79095,7800000.0
2009-05-25 19:58:00,1.79095,1.79095,1.79095,1.79095,4000000.0
2009-05-25 19:59:00,1.79095,1.792,1.79095,1.792,11400000.0
2009-05-25 20:00:00,1.7913,1.7913,1.7908,1.79095,26000000.0
2009-05-25 20:01:00,1.79115,1.79115,1.79115,1.79115,3000000.0
2009-05-25 20:02:00,1.79115,1.79115,1.79095,1.79095,3800000.0
2009-05-25 20:03:00,1.791,1.7912,1.791,1.7912,9800000.0
2009-05-25 20:04:00,1.79125,1.79125,1.79115,1.79115,4000000.0
2009-05-25 20:05:00,1.79145,1.79145,1.79145,1.79145,4000000.0
2009-05-25 20:06:00,1.79145,1.79145,1.7912,1.7912,12600000.0
2009-05-25 20:07:00,1.79125,1.7913,1.79125,1.7913,8600000.0
2009-05-25 20:08:00,1.79135,1.7916,1.79135,1.7916,13600000.0
2009-05-25 20:09:00,1.7916,1.7919,1.7916,1.7919,7000000.0
2009-05-25 20:11:00,1.792,1.792,1.792,1.792,1000000.0
2009-05-25 20:12:00,1.79207,1.79212,1.79207,1.79212,5400000.0
2009-05-25 20:13:00,1.7919,1.7919,1.7916,1.7916,5400000.0
2009-05-25 20:14:00,1.7916,1.7916,1.7916,1.7916,1000000.0
2009-05-25 20:17:00,1.79225,1.79245,1.79225,1.7924,6000000.0
2009-05-25 20:18:00,1.79245,1.7925,1.79245,1.7925,7000000.0
2009-05-25 20:19:00,1.7926,1.79275,1.7925,1.79275,11000000.0
2009-05-25 20:20:00,1.79275,1.79285,1.79225,1.79285,25000000.0
2009-05-25 20:21:00,1.79295,1.79295,1.79295,1.79295,1000000.0
2009-05-25 20:22:00,1.79295,1.79295,1.79295,1.79295,6000000.0
2009-05-25 20:23:00,1.79295,1.79295,1.79295,1.79295,1400000.0
2009-05-25 20:24:00,1.79315,1.79315,1.79315,1.79315,1400000.0
2009-05-25 20:25:00,1.79323,1.79323,1.79323,1.79323,2400000.0
2009-05-25 20:26:00,1.79326,1.79326,1.79326,1.79326,2400000.0
2009-05-25 20:27:00,1.79315,1.79315,1.7931,1.7931,2400000.0
2009-05-25 20:28:00,1.7931,1.79315,1.7931,1.79315,5400000.0
2009-05-25 20:29:00,1.79315,1.79315,1.79315,1.79315,1400000.0
2009-05-25 20:30:00,1.7935,1.7935,1.7935,1.7935,1000000.0
2009-05-25 20:31:00,1.79365,1.79365,1.79365,1.79365,1000000.0
2009-05-25 20:32:00,1.7938,1.7938,1.79275,1.7937,24400000.0
2009-05-25 20:34:00,1.7937,1.7937,1.79305,1.79305,6000000.0
2009-05-25 20:35:00,1.79324,1.79331,1.79324,1.79331,15400000.0
2009-05-25 20:36:00,1.7932,1.79345,1.79315,1.79345,15400000.0
2009-05-25 20:37:00,1.7934,1.7934,1.79325,1.79325,8000000.0
2009-05-25 20:38:00,1.7932,1.7932,1.7928,1.7928,5800000.0
2009-05-25 20:39:00,1.7929,1.7929,1.79175,1.79175,8800000.0
2009-05-25 20:40:00,1.7919,1.79215,1.79185,1.79215,15800000.0
2009-05-25 20:41:00,1.79221,1.79221,1.79219,1.79219,12400000.0
2009-05-25 20:42:00,1.79205,1.79205,1.792,1.792,12400000.0
2009-05-25 20:43:00,1.792,1.792,1.792,1.792,1000000.0
2009-05-25 20:44:00,1.792,1.792,1.792,1.792,1000000.0
2009-05-25 20:45:00,1.792,1.792,1.792,1.792,11000000.0
2009-05-25 20:46:00,1.792,1.792,1.792,1.792,1000000.0
2009-05-25 20:47:00,1.79195,1.79195,1.7919,1.7919,4000000.0
2009-05-25 20:48:00,1.7919,1.79215,1.7919,1.79215,6200000.0
2009-05-25 20:49:00,1.79215,1.79215,1.792,1.792,4800000.0
2009-05-25 20:50:00,1.792,1.792,1.792,1.792,2000000.0
2009-05-25 20:51:00,1.792,1.792,1.792,1.792,4000000.0
2009-05-25 20:54:00,1.792,1.792,1.792,1.792,2000000.0
2009-05-25 20:55:00,1.792,1.792,1.79175,1.79175,9200000.0
2009-05-25 20:56:00,1.79175,1.79175,1.7915,1.79155,15600000.0
2009-05-25 20:57:00,1.79155,1.79155,1.7908,1.7908,7000000.0
2009-05-25 20:58:00,1.791,1.7915,1.791,1.7915,9400000.0
2009-05-25 20:59:00,1.7917,1.79185,1.7917,1.79185,2000000.0
2009-05-25 21:00:00,1.79185,1.79185,1.79185,1.79185,2000000.0
2009-05-25 21:01:00,1.79165,1.79195,1.7916,1.79195,8400000.0
2009-05-25 21:02:00,1.79185,1.79195,1.79185,1.79195,3000000.0
2009-05-25 21:03:00,1.79167,1.79168,1.79167,1.79168,1000000.0
2009-05-25 21:04:00,1.79172,1.79172,1.79167,1.79167,1000000.0
2009-05-25 21:06:00,1.79145,1.79145,1.79145,1.79145,1000000.0
2009-05-25 21:07:00,1.79155,1.79155,1.7914,1.7914,10800000.0
2009-05-25 21:08:00,1.79135,1.7914,1.79135,1.7914,3000000.0
2009-05-25 21:09:00,1.79139,1.79139,1.79139,1.79139,2400000.0
2009-05-25 21:10:00,1.79135,1.79135,1.79135,1.79135,2400000.0
2009-05-25 21:11:00,1.79135,1.7914,1.79135,1.7914,3400000.0
2009-05-25 21:12:00,1.79138,1.79138,1.79138,1.79138,2000000.0
2009-05-25 21:13:00,1.79155,1.79155,1.79155,1.79155,2000000.0
2009-05-25 21:14:00,1.7914,1.7914,1.7914,1.7914,2000000.0
2009-05-25 21:16:00,1.79135,1.79135,1.79135,1.79135,2000000.0
2009-05-25 21:17:00,1.7915,1.79155,1.79135,1.7914,7600000.0
2009-05-25 21:18:00,1.7914,1.7914,1.79135,1.7914,7000000.0
2009-05-25 21:19:00,1.7914,1.7914,1.7914,1.7914,9000000.0
2009-05-25 21:20:00,1.79138,1.79147,1.79138,1.79147,3000000.0
2009-05-25 21:21:00,1.7914,1.7914,1.7914,1.7914,3000000.0
2009-05-25 21:22:00,1.7914,1.7914,1.7914,1.7914,1000000.0
2009-05-25 21:23:00,1.7914,1.7914,1.7914,1.7914,1000000.0
2009-05-25 21:24:00,1.7914,1.7914,1.79135,1.79135,3000000.0
2009-05-25 21:25:00,1.79135,1.7914,1.79135,1.7914,9200000.0
2009-05-25 21:26:00,1.7914,1.7914,1.7914,1.7914,2000000.0
2009-05-25 21:27:00,1.79155,1.7916,1.79155,1.7916,2400000.0
2009-05-25 21:28:00,1.7914,1.7914,1.7914,1.7914,3000000.0
2009-05-25 21:29:00,1.79129,1.79129,1.79118,1.79119,22800000.0
2009-05-25 21:30:00,1.7912,1.79135,1.79055,1.7907,22800000.0
2009-05-25 21:31:00,1.7907,1.7907,1.7907,1.7907,5400000.0
2009-05-25 21:32:00,1.7907,1.7907,1.7907,1.7907,3600000.0
2009-05-25 21:33:00,1.7907,1.7907,1.7907,1.7907,7400000.0
2009-05-25 21:34:00,1.7907,1.791,1.7907,1.791,6400000.0
2009-05-25 21:35:00,1.7911,1.7911,1.7911,1.7911,2200000.0
2009-05-25 21:36:00,1.7911,1.7911,1.78995,1.7911,74200000.0
2009-05-25 21:37:00,1.7912,1.7912,1.79005,1.79045,36400000.0
2009-05-25 21:38:00,1.7904,1.7904,1.7904,1.7904,2000000.0
2009-05-25 21:39:00,1.79061,1.79061,1.79056,1.79056,1800000.0
2009-05-25 21:40:00,1.79045,1.79045,1.79045,1.79045,1800000.0
2009-05-25 21:41:00,1.7905,1.7905,1.7903,1.79035,16400000.0
2009-05-25 21:42:00,1.79035,1.79035,1.79035,1.79035,9400000.0
2009-05-25 21:43:00,1.7903,1.79075,1.79015,1.79075,44000000.0
2009-05-25 21:44:00,1.7906,1.79085,1.79055,1.7907,25200000.0
2009-05-25 21:45:00,1.7907,1.79085,1.79055,1.79085,20400000.0
2009-05-25 21:46:00,1.79085,1.791,1.7907,1.79075,18400000.0
2009-05-25 21:47:00,1.79085,1.79085,1.7908,1.7908,4800000.0
2009-05-25 21:50:00,1.79095,1.7912,1.79095,1.7912,11400000.0
2009-05-25 21:51:00,1.7912,1.7914,1.79115,1.7914,23000000.0
2009-05-25 21:52:00,1.79145,1.7917,1.7914,1.7915,52000000.0
2009-05-25 21:53:00,1.79155,1.7917,1.79155,1.7917,24600000.0
2009-05-25 21:54:00,1.7917,1.7917,1.7917,1.7917,12400000.0
2009-05-25 21:55:00,1.7917,1.7917,1.791,1.7912,41200000.0
2009-05-25 21:56:00,1.7912,1.7915,1.7912,1.7915,15200000.0
2009-05-25 21:57:00,1.7915,1.7915,1.7915,1.7915,3600000.0
2009-05-25 21:58:00,1.79138,1.79138,1.79135,1.79135,3600000.0
2009-05-25 21:59:00,1.7915,1.7915,1.7915,1.7915,3600000.0
2009-05-25 22:00:00,1.7915,1.79165,1.7915,1.79165,13800000.0
2009-05-25 22:01:00,1.7917,1.7917,1.79165,1.7917,9400000.0
2009-05-25 22:02:00,1.79165,1.79165,1.79135,1.79135,15000000.0
2009-05-25 22:03:00,1.79135,1.79145,1.79085,1.79085,63400000.0
2009-05-25 22:04:00,1.7909,1.79095,1.7908,1.7908,26800000.0
2009-05-25 22:05:00,1.79075,1.79085,1.79075,1.79085,7400000.0
2009-05-25 22:06:00,1.79115,1.79115,1.79115,1.79115,14400000.0
2009-05-25 22:07:00,1.79125,1.79125,1.79125,1.79125,5600000.0
2009-05-25 22:09:00,1.79115,1.79115,1.79115,1.79115,5600000.0
2009-05-25 22:10:00,1.79115,1.7914,1.79115,1.7913,35000000.0
2009-05-25 22:11:00,1.7913,1.7913,1.7913,1.7913,4800000.0
2009-05-25 22:12:00,1.7914,1.79145,1.7911,1.7911,26000000.0
2009-05-25 22:13:00,1.79125,1.7913,1.79125,1.7913,8000000.0
2009-05-25 22:14:00,1.7913,1.7913,1.79125,1.79125,25600000.0
2009-05-25 22:15:00,1.79125,1.7913,1.79125,1.79125,22200000.0
2009-05-25 22:16:00,1.791,1.79135,1.791,1.7911,45400000.0
2009-05-25 22:17:00,1.7911,1.7911,1.79075,1.79075,13800000.0
2009-05-25 22:18:00,1.7907,1.7912,1.7907,1.79115,75000000.0
2009-05-25 22:19:00,1.79115,1.79125,1.7909,1.79105,58000000.0
2009-05-25 22:20:00,1.791,1.791,1.791,1.791,1000000.0
2009-05-25 22:21:00,1.7911,1.7911,1.791,1.791,29200000.0
2009-05-25 22:22:00,1.791,1.79105,1.791,1.79105,3800000.0
2009-05-25 22:23:00,1.79115,1.7912,1.79115,1.7912,3000000.0
2009-05-25 22:24:00,1.79125,1.7913,1.79125,1.7913,8800000.0
2009-05-25 22:25:00,1.7913,1.79135,1.79125,1.7913,7800000.0
2009-05-25 22:26:00,1.79125,1.79145,1.79125,1.79145,26600000.0
2009-05-25 22:27:00,1.79145,1.79145,1.79145,1.79145,1000000.0
2009-05-25 22:28:00,1.79145,1.79175,1.7914,1.7917,81400000.0
2009-05-25 22:29:00,1.7918,1.7921,1.7918,1.79195,21400000.0
2009-05-25 22:30:00,1.792,1.7922,1.79165,1.79165,76400000.0
2009-05-25 22:31:00,1.79165,1.7917,1.79165,1.7917,4000000.0
2009-05-25 22:32:00,1.7917,1.7917,1.7917,1.7917,1000000.0
2009-05-25 22:34:00,1.79175,1.79175,1.79165,1.79165,12000000.0
2009-05-25 22:35:00,1.79165,1.79165,1.7914,1.79145,13400000.0
2009-05-25 22:36:00,1.79145,1.7918,1.7913,1.7914,94200000.0
2009-05-25 22:37:00,1.79135,1.7915,1.79095,1.79095,49200000.0
2009-05-25 22:38:00,1.79095,1.79095,1.79015,1.79025,35200000.0
2009-05-25 22:39:00,1.7907,1.7909,1.79025,1.79025,27000000.0
2009-05-25 22:40:00,1.7904,1.7904,1.7904,1.7904,6200000.0
2009-05-25 22:41:00,1.7904,1.79085,1.7904,1.7908,39000000.0
2009-05-25 22:42:00,1.7906,1.7906,1.79055,1.7906,26800000.0
2009-05-25 22:43:00,1.79085,1.79085,1.79055,1.79055,12600000.0
2009-05-25 22:44:00,1.79085,1.79085,1.79085,1.79085,2600000.0
2009-05-25 22:45:00,1.791,1.791,1.791,1.791,13800000.0
2009-05-25 22:46:00,1.7904,1.7906,1.7904,1.7906,9800000.0
2009-05-25 22:47:00,1.7906,1.7906,1.7906,1.7906,3000000.0
2009-05-25 22:48:00,1.7908,1.7908,1.7906,1.7906,8200000.0
2009-05-25 22:49:00,1.7905,1.7905,1.79025,1.79035,22200000.0
2009-05-25 22:50:00,1.79045,1.79045,1.79035,1.79035,9600000.0
2009-05-25 22:51:00,1.7904,1.79045,1.7903,1.7903,14600000.0
2009-05-25 22:52:00,1.7903,1.7906,1.7903,1.7904,36400000.0
2009-05-25 22:54:00,1.7905,1.7905,1.7905,1.7905,3600000.0
2009-05-25 22:55:00,1.7908,1.7914,1.7906,1.7909,27600000.0
2009-05-25 22:56:00,1.791,1.791,1.791,1.791,1000000.0
2009-05-25 22:57:00,1.79123,1.79128,1.79122,1.79128,4000000.0
2009-05-25 22:58:00,1.79105,1.7912,1.79105,1.7912,4000000.0
2009-05-25 22:59:00,1.7914,1.79155,1.79085,1.7914,38400000.0
2009-05-25 23:00:00,1.7913,1.79145,1.7909,1.7909,16800000.0
2009-05-25 23:01:00,1.79119,1.79127,1.79118,1.79122,4000000.0
2009-05-25 23:02:00,1.7913,1.79135,1.7912,1.7913,4000000.0
2009-05-25 23:03:00,1.7912,1.7913,1.7912,1.7912,13800000.0
2009-05-25 23:04:00,1.7912,1.7913,1.7911,1.7912,13800000.0
2009-05-25 23:05:00,1.79115,1.79115,1.79095,1.79105,20200000.0
2009-05-25 23:08:00,1.79105,1.7912,1.7909,1.7912,25400000.0
2009-05-25 23:09:00,1.7912,1.7912,1.7912,1.7912,2000000.0
2009-05-25 23:10:00,1.7912,1.7913,1.7911,1.7913,6600000.0
2009-05-25 23:11:00,1.79115,1.7913,1.79115,1.7913,5000000.0
2009-05-25 23:12:00,1.79135,1.79135,1.79135,1.79135,2000000.0
2009-05-25 23:13:00,1.79135,1.79135,1.7913,1.7913,7000000.0
2009-05-25 23:14:00,1.7912,1.7913,1.7912,1.7913,5000000.0
2009-05-25 23:15:00,1.79135,1.79135,1.79125,1.79134,11000000.0
2009-05-25 23:17:00,1.7913,1.7913,1.79095,1.79095,11000000.0
2009-05-25 23:18:00,1.79105,1.79105,1.79055,1.79065,9200000.0
2009-05-25 23:19:00,1.79065,1.7908,1.79005,1.79075,24000000.0
2009-05-25 23:20:00,1.7897,1.79075,1.7897,1.79055,17400000.0
2009-05-25 23:21:00,1.79065,1.79105,1.79065,1.79105,13600000.0
2009-05-25 23:22:00,1.79105,1.79105,1.791,1.791,3000000.0
2009-05-25 23:24:00,1.79095,1.79099,1.79095,1.79099,17800000.0
2009-05-25 23:25:00,1.79095,1.791,1.79075,1.79075,17800000.0
2009-05-25 23:26:00,1.79075,1.79075,1.7907,1.79075,11600000.0
2009-05-25 23:27:00,1.7911,1.7912,1.791,1.791,11400000.0
2009-05-25 23:28:00,1.79112,1.79112,1.79112,1.79112,10200000.0
2009-05-25 23:29:00,1.79109,1.79109,1.79109,1.79109,10200000.0
2009-05-25 23:30:00,1.791,1.791,1.79075,1.79075,10200000.0
2009-05-25 23:31:00,1.79075,1.79075,1.7907,1.79075,12800000.0
2009-05-25 23:32:00,1.79075,1.79075,1.7907,1.7907,4000000.0
2009-05-25 23:33:00,1.79065,1.791,1.79065,1.7908,10000000.0
2009-05-25 23:34:00,1.7908,1.791,1.7907,1.7907,21600000.0
2009-05-25 23:35:00,1.79065,1.79065,1.79065,1.79065,3000000.0
2009-05-25 23:36:00,1.79065,1.7911,1.79065,1.79075,21000000.0
2009-05-25 23:37:00,1.79095,1.79095,1.78995,1.79005,24600000.0
2009-05-25 23:38:00,1.7903,1.7904,1.7902,1.7902,9400000.0
2009-05-25 23:39:00,1.7903,1.7903,1.7903,1.7903,2000000.0
2009-05-25 23:40:00,1.7903,1.7903,1.7903,1.7903,1000000.0
2009-05-25 23:41:00,1.79025,1.79025,1.7902,1.7902,3000000.0
2009-05-25 23:42:00,1.7903,1.7903,1.7903,1.7903,1000000.0
2009-05-25 23:43:00,1.7902,1.7903,1.7902,1.7903,2800000.0
2009-05-25 23:44:00,1.79015,1.7902,1.79005,1.79005,12200000.0
2009-05-25 23:45:00,1.79015,1.7911,1.79015,1.7902,25000000.0
2009-05-25 23:46:00,1.79075,1.79075,1.79045,1.79045,5000000.0
2009-05-25 23:47:00,1.7904,1.7904,1.7904,1.7904,2000000.0
2009-05-25 23:49:00,1.79035,1.79085,1.79035,1.79085,22200000.0
2009-05-25 23:50:00,1.79095,1.79095,1.7905,1.7905,9600000.0
2009-05-25 23:51:00,1.79055,1.79085,1.79055,1.79085,11000000.0
2009-05-25 23:52:00,1.79065,1.79065,1.79065,1.79065,1000000.0
2009-05-25 23:53:00,1.79085,1.79095,1.78995,1.79035,58600000.0
2009-05-25 23:54:00,1.7904,1.79075,1.7904,1.79075,21000000.0
2009-05-25 23:55:00,1.791,1.7914,1.7909,1.7909,38000000.0
2009-05-25 23:56:00,1.7909,1.7921,1.7909,1.79135,55600000.0
2009-05-25 23:57:00,1.7914,1.79155,1.7914,1.79155,6000000.0
2009-05-25 23:58:00,1.7918,1.7923,1.7918,1.79215,14000000.0
2009-05-25 23:59:00,1.7921,1.79215,1.7921,1.79215,15200000.0
2009-05-26 00:00:00,1.7916,1.7922,1.79155,1.792,46800000.0
2009-05-26 00:01:00,1.792,1.792,1.79195,1.792,20600000.0
2009-05-26 00:02:00,1.79195,1.79355,1.79195,1.79305,32000000.0
2009-05-26 00:03:00,1.7931,1.7931,1.7931,1.7931,3000000.0
2009-05-26 00:04:00,1.7931,1.7931,1.793,1.793,6000000.0
2009-05-26 00:05:00,1.79295,1.79295,1.79295,1.79295,4000000.0
2009-05-26 00:06:00,1.79295,1.793,1.79295,1.79295,6000000.0
2009-05-26 00:08:00,1.79305,1.7931,1.79295,1.793,23000000.0
2009-05-26 00:09:00,1.793,1.793,1.7929,1.7929,15000000.0
2009-05-26 00:10:00,1.79285,1.7929,1.79245,1.79255,10800000.0
2009-05-26 00:11:00,1.7926,1.7926,1.7924,1.7924,13400000.0
2009-05-26 00:12:00,1.79235,1.79235,1.79235,1.79235,1000000.0
2009-05-26 00:13:00,1.79235,1.79235,1.79235,1.79235,1000000.0
2009-05-26 00:14:00,1.7922,1.7922,1.7919,1.792,15600000.0
2009-05-26 00:15:00,1.7922,1.79265,1.7922,1.79265,20400000.0
2009-05-26 00:16:00,1.79265,1.7935,1.79265,1.7935,29000000.0
2009-05-26 00:17:00,1.7936,1.7936,1.7933,1.7935,21000000.0
2009-05-26 00:18:00,1.7935,1.7935,1.7935,1.7935,2000000.0
2009-05-26 00:19:00,1.7935,1.79365,1.7935,1.79365,4000000.0
2009-05-26 00:20:00,1.79375,1.7938,1.7935,1.7936,7000000.0
2009-05-26 00:21:00,1.7935,1.7935,1.79345,1.79345,2000000.0
2009-05-26 00:22:00,1.79345,1.7935,1.79315,1.79335,16600000.0
2009-05-26 00:23:00,1.79335,1.79335,1.79325,1.79335,6000000.0
2009-05-26 00:24:00,1.7933,1.7933,1.7933,1.7933,2000000.0
2009-05-26 00:25:00,1.79325,1.79325,1.7932,1.7932,2000000.0
2009-05-26 00:26:00,1.7932,1.7932,1.7932,1.7932,1000000.0
2009-05-26 00:27:00,1.7933,1.79335,1.79325,1.79335,11400000.0
2009-05-26 00:28:00,1.79335,1.79335,1.79305,1.7932,10000000.0
2009-05-26 00:29:00,1.79325,1.79325,1.79325,1.79325,2000000.0
2009-05-26 00:30:00,1.79335,1.79335,1.7926,1.7926,9200000.0
2009-05-26 00:31:00,1.79295,1.7931,1.79295,1.7931,7000000.0
2009-05-26 00:32:00,1.7931,1.7931,1.7931,1.7931,1000000.0
2009-05-26 00:33:00,1.7931,1.7931,1.793,1.793,9000000.0
2009-05-26 00:34:00,1.79305,1.79305,1.793,1.793,2000000.0
2009-05-26 00:35:00,1.79305,1.7931,1.79305,1.7931,3000000.0
2009-05-26 00:36:00,1.7931,1.7931,1.7931,1.7931,1000000.0
2009-05-26 00:37:00,1.79315,1.79325,1.79315,1.79325,2000000.0
2009-05-26 00:39:00,1.7931,1.7931,1.7931,1.7931,1000000.0
2009-05-26 00:41:00,1.79325,1.79325,1.79325,1.79325,2000000.0
2009-05-26 00:42:00,1.7929,1.79315,1.7925,1.79275,21200000.0
2009-05-26 00:43:00,1.79285,1.79335,1.79285,1.79335,20600000.0
2009-05-26 00:44:00,1.79335,1.79425,1.79325,1.79425,23200000.0
2009-05-26 00:45:00,1.7942,1.7942,1.79305,1.79385,22800000.0
2009-05-26 00:46:00,1.79385,1.79435,1.79385,1.794,18200000.0
2009-05-26 00:47:00,1.794,1.794,1.79395,1.79395,6000000.0
2009-05-26 00:48:00,1.794,1.79415,1.794,1.794,9200000.0
2009-05-26 00:49:00,1.7939,1.794,1.79355,1.79375,13800000.0
2009-05-26 00:50:00,1.79375,1.79465,1.79355,1.79455,23200000.0
2009-05-26 00:51:00,1.7947,1.79475,1.79465,1.79465,10000000.0
2009-05-26 00:52:00,1.79475,1.795,1.794,1.794,18600000.0
2009-05-26 00:53:00,1.7941,1.7944,1.7941,1.7944,19000000.0
2009-05-26 00:54:00,1.79455,1.79455,1.7944,1.7944,11400000.0
2009-05-26 00:55:00,1.7945,1.7945,1.7944,1.79445,4000000.0
2009-05-26 00:56:00,1.79445,1.79445,1.79435,1.79435,3000000.0
2009-05-26 00:57:00,1.79426,1.79427,1.79424,1.79424,2000000.0
2009-05-26 00:58:00,1.7942,1.7942,1.79415,1.79415,2000000.0
2009-05-26 00:59:00,1.7941,1.7941,1.79365,1.79375,87800000.0
2009-05-26 01:00:00,1.79355,1.79535,1.79355,1.7942,85000000.0
2009-05-26 01:01:00,1.79475,1.79565,1.79475,1.79495,100600000.0
2009-05-26 01:02:00,1.79495,1.7959,1.7948,1.79525,61000000.0
2009-05-26 01:03:00,1.79545,1.7955,1.79365,1.7939,82600000.0
2009-05-26 01:04:00,1.7939,1.79435,1.7939,1.79435,19000000.0
2009-05-26 01:05:00,1.7942,1.7942,1.79345,1.79355,21200000.0
2009-05-26 01:06:00,1.79355,1.79365,1.79305,1.79365,62600000.0
2009-05-26 01:07:00,1.79365,1.7939,1.79365,1.79375,17400000.0
2009-05-26 01:08:00,1.79375,1.7946,1.7933,1.79425,54800000.0
2009-05-26 01:09:00,1.7942,1.7948,1.7936,1.79385,119200000.0
2009-05-26 01:10:00,1.79385,1.7953,1.7938,1.7953,30000000.0
2009-05-26 01:11:00,1.7953,1.7953,1.79495,1.79495,16000000.0
2009-05-26 01:12:00,1.7949,1.7952,1.7947,1.7952,29000000.0
2009-05-26 01:13:00,1.7953,1.7955,1.79505,1.79535,40400000.0
2009-05-26 01:14:00,1.79535,1.79535,1.7949,1.7949,8200000.0
2009-05-26 01:15:00,1.795,1.795,1.79475,1.7948,19200000.0
2009-05-26 01:16:00,1.79485,1.7949,1.79485,1.7949,7600000.0
2009-05-26 01:17:00,1.79495,1.7958,1.7949,1.7953,33000000.0
2009-05-26 01:18:00,1.79535,1.7956,1.79535,1.79535,31800000.0
2009-05-26 01:19:00,1.79525,1.79535,1.79465,1.79495,20600000.0
2009-05-26 01:20:00,1.79485,1.79485,1.79465,1.79465,14400000.0
2009-05-26 01:21:00,1.7947,1.79505,1.79445,1.79505,53200000.0
2009-05-26 01:22:00,1.79485,1.79505,1.79405,1.79405,37400000.0
2009-05-26 01:23:00,1.794,1.7946,1.7931,1.7944,91000000.0
2009-05-26 01:24:00,1.79465,1.7949,1.7945,1.7945,73000000.0
2009-05-26 01:25:00,1.79455,1.79455,1.7938,1.7943,30400000.0
2009-05-26 01:26:00,1.79425,1.79425,1.794,1.7942,22400000.0
2009-05-26 01:27:00,1.79425,1.79445,1.7942,1.79425,14000000.0
2009-05-26 01:28:00,1.7943,1.7945,1.7943,1.7944,12400000.0
2009-05-26 01:29:00,1.7946,1.7947,1.7942,1.7946,53400000.0
2009-05-26 01:30:00,1.7946,1.7946,1.7944,1.79445,28400000.0
2009-05-26 01:31:00,1.79445,1.7946,1.79445,1.7946,52800000.0
2009-05-26 01:32:00,1.79455,1.7947,1.79445,1.7947,25600000.0
2009-05-26 01:33:00,1.7945,1.7948,1.7944,1.7944,130800000.0
2009-05-26 01:34:00,1.79435,1.79465,1.79435,1.79465,46000000.0
2009-05-26 01:35:00,1.7947,1.79495,1.7945,1.79485,49600000.0
2009-05-26 01:36:00,1.79475,1.79485,1.7945,1.79465,44000000.0
2009-05-26 01:37:00,1.7948,1.79485,1.79465,1.79465,16000000.0
2009-05-26 01:38:00,1.79465,1.7948,1.79455,1.7948,25400000.0
2009-05-26 01:39:00,1.79465,1.79505,1.79465,1.79505,17000000.0
2009-05-26 01:40:00,1.7952,1.7954,1.795,1.7952,29400000.0
2009-05-26 01:41:00,1.7954,1.7954,1.794,1.7948,95600000.0
2009-05-26 01:42:00,1.79475,1.79475,1.79445,1.79455,16000000.0
2009-05-26 01:43:00,1.79485,1.79495,1.79455,1.79475,37600000.0
2009-05-26 01:44:00,1.79465,1.79475,1.7935,1.7936,59000000.0
2009-05-26 01:45:00,1.79355,1.79395,1.7935,1.79395,42000000.0
2009-05-26 01:46:00,1.79385,1.7939,1.7937,1.7939,11200000.0
2009-05-26 01:47:00,1.79375,1.7941,1.79375,1.79395,11200000.0
2009-05-26 01:48:00,1.79395,1.79395,1.7938,1.79395,7000000.0
2009-05-26 01:49:00,1.79395,1.79395,1.7937,1.79385,11000000.0
2009-05-26 01:50:00,1.79395,1.7941,1.79395,1.7941,8000000.0
2009-05-26 01:51:00,1.7941,1.79435,1.79405,1.79415,30000000.0
2009-05-26 01:52:00,1.79415,1.7945,1.7941,1.79435,29400000.0
2009-05-26 01:53:00,1.7942,1.7942,1.79405,1.79405,8000000.0
2009-05-26 01:54:00,1.7942,1.79425,1.7941,1.7942,14400000.0
2009-05-26 01:55:00,1.7942,1.7945,1.7942,1.7945,42200000.0
2009-05-26 01:56:00,1.7945,1.79455,1.7941,1.7942,70800000.0
2009-05-26 01:57:00,1.79415,1.79445,1.79415,1.79445,10400000.0
2009-05-26 01:58:00,1.79445,1.79445,1.79425,1.7943,8200000.0
2009-05-26 01:59:00,1.79425,1.79445,1.79425,1.79425,31600000.0
2009-05-26 02:00:00,1.79425,1.79445,1.79295,1.79325,69400000.0
2009-05-26 02:01:00,1.79345,1.79375,1.7933,1.79345,44800000.0
2009-05-26 02:02:00,1.79385,1.79395,1.79325,1.79325,92600000.0
2009-05-26 02:03:00,1.7932,1.79355,1.7932,1.79355,13000000.0
2009-05-26 02:04:00,1.79355,1.79365,1.7927,1.79355,108000000.0
2009-05-26 02:05:00,1.79365,1.79365,1.79295,1.79325,85200000.0
2009-05-26 02:06:00,1.79325,1.79365,1.79325,1.79345,37600000.0
2009-05-26 02:07:00,1.7936,1.794,1.79345,1.79345,77600000.0
2009-05-26 02:08:00,1.7937,1.7937,1.79325,1.7935,31400000.0
2009-05-26 02:09:00,1.7935,1.7937,1.7933,1.79345,33800000.0
2009-05-26 02:10:00,1.79335,1.79365,1.7933,1.7935,34200000.0
2009-05-26 02:11:00,1.79345,1.7936,1.7933,1.7934,32200000.0
2009-05-26 02:12:00,1.7934,1.7934,1.7931,1.79325,65600000.0
2009-05-26 02:13:00,1.7939,1.7939,1.7931,1.79335,112200000.0
2009-05-26 02:14:00,1.79325,1.79385,1.7929,1.79315,225000000.0
2009-05-26 02:15:00,1.79325,1.794,1.79325,1.79375,180400000.0
2009-05-26 02:16:00,1.7938,1.79415,1.79355,1.7937,129000000.0
2009-05-26 02:17:00,1.79375,1.79415,1.79365,1.79395,32800000.0
2009-05-26 02:18:00,1.7938,1.794,1.79355,1.7939,71400000.0
2009-05-26 02:19:00,1.7938,1.79385,1.7933,1.79375,126800000.0
2009-05-26 02:20:00,1.7936,1.79415,1.7934,1.79395,136000000.0
2009-05-26 02:21:00,1.79395,1.7941,1.79375,1.794,45600000.0
2009-05-26 02:22:00,1.794,1.79415,1.79345,1.79405,80000000.0
2009-05-26 02:23:00,1.7941,1.7948,1.7941,1.7948,51600000.0
2009-05-26 02:24:00,1.79475,1.795,1.7942,1.79435,108800000.0
2009-05-26 02:25:00,1.7944,1.7947,1.7943,1.79465,70800000.0
2009-05-26 02:26:00,1.79445,1.7945,1.79425,1.79425,111800000.0
2009-05-26 02:27:00,1.79425,1.79475,1.79415,1.7947,56000000.0
2009-05-26 02:28:00,1.7947,1.795,1.7947,1.79495,20000000.0
2009-05-26 02:29:00,1.79495,1.7952,1.79455,1.79475,74400000.0
2009-05-26 02:30:00,1.7949,1.7949,1.79455,1.7947,39800000.0
2009-05-26 02:31:00,1.7947,1.79495,1.7947,1.79475,57600000.0
2009-05-26 02:32:00,1.7948,1.7949,1.7946,1.7946,43200000.0
2009-05-26 02:33:00,1.7946,1.7948,1.7944,1.79455,40000000.0
2009-05-26 02:34:00,1.79455,1.79515,1.79445,1.795,92200000.0
2009-05-26 02:35:00,1.795,1.795,1.79465,1.7948,44400000.0
2009-05-26 02:36:00,1.7948,1.79505,1.7948,1.79505,25200000.0
2009-05-26 02:37:00,1.795,1.79525,1.79495,1.79505,68000000.0
2009-05-26 02:38:00,1.7952,1.79535,1.79495,1.79535,41200000.0
2009-05-26 02:39:00,1.79535,1.79625,1.795,1.7957,135000000.0
2009-05-26 02:40:00,1.79565,1.79595,1.7956,1.79585,37400000.0
2009-05-26 02:41:00,1.79585,1.79615,1.79525,1.79565,45200000.0
2009-05-26 02:42:00,1.79555,1.796,1.79535,1.79565,132000000.0
2009-05-26 02:43:00,1.7957,1.7957,1.79525,1.79545,45400000.0
2009-05-26 02:44:00,1.7955,1.79595,1.79545,1.7958,40600000.0
2009-05-26 02:45:00,1.7959,1.7959,1.79555,1.7957,93400000.0
2009-05-26 02:46:00,1.7957,1.79585,1.795,1.7953,109400000.0
2009-05-26 02:47:00,1.7953,1.7963,1.79525,1.7963,152200000.0
2009-05-26 02:48:00,1.79635,1.7964,1.7953,1.7958,133200000.0
2009-05-26 02:49:00,1.7958,1.79665,1.7958,1.7964,65200000.0
2009-05-26 02:50:00,1.7964,1.79695,1.7962,1.79675,53000000.0
2009-05-26 02:51:00,1.7966,1.7966,1.79605,1.79625,44600000.0
2009-05-26 02:52:00,1.7962,1.79685,1.79615,1.79655,98200000.0
2009-05-26 02:53:00,1.79655,1.7973,1.7965,1.79715,121000000.0
2009-05-26 02:54:00,1.79715,1.7973,1.79665,1.79695,234600000.0
2009-05-26 02:55:00,1.79715,1.7973,1.7966,1.7967,274000000.0
2009-05-26 02:56:00,1.79675,1.79765,1.7965,1.7976,244000000.0
2009-05-26 02:57:00,1.7976,1.7976,1.79555,1.79655,291200000.0
2009-05-26 02:58:00,1.7967,1.79695,1.7955,1.796,179600000.0
2009-05-26 02:59:00,1.7961,1.7961,1.795,1.7956,159000000.0
2009-05-26 03:00:00,1.79565,1.79695,1.79565,1.79635,120600000.0
2009-05-26 03:01:00,1.79635,1.79655,1.7957,1.7959,117200000.0
2009-05-26 03:02:00,1.79595,1.7966,1.79535,1.79625,122800000.0
2009-05-26 03:03:00,1.7962,1.79625,1.79535,1.7957,161600000.0
2009-05-26 03:04:00,1.7957,1.79605,1.79535,1.79585,119200000.0
2009-05-26 03:05:00,1.79595,1.79605,1.7953,1.79565,85400000.0
2009-05-26 03:06:00,1.79565,1.7957,1.79485,1.7957,118400000.0
2009-05-26 03:07:00,1.79565,1.79575,1.79495,1.79565,99200000.0
2009-05-26 03:08:00,1.79565,1.7959,1.79525,1.79575,112800000.0
2009-05-26 03:09:00,1.79595,1.7961,1.7958,1.7958,73000000.0
2009-05-26 03:10:00,1.7959,1.79605,1.7954,1.79575,121400000.0
2009-05-26 03:11:00,1.79575,1.79635,1.7954,1.79635,126600000.0
2009-05-26 03:12:00,1.7964,1.7964,1.7958,1.79595,115400000.0
2009-05-26 03:13:00,1.796,1.7963,1.7952,1.79535,140200000.0
2009-05-26 03:14:00,1.7955,1.7966,1.79515,1.7966,291400000.0
2009-05-26 03:15:00,1.7965,1.7968,1.79625,1.79675,104000000.0
2009-05-26 03:16:00,1.79665,1.79665,1.796,1.79625,232000000.0
2009-05-26 03:17:00,1.79625,1.7964,1.7957,1.79595,198800000.0
2009-05-26 03:18:00,1.79595,1.79915,1.79575,1.79735,256600000.0
2009-05-26 03:19:00,1.7975,1.7975,1.7954,1.7954,221600000.0
2009-05-26 03:20:00,1.79555,1.7965,1.79545,1.7961,161000000.0
2009-05-26 03:21:00,1.79615,1.79635,1.79575,1.7963,140200000.0
2009-05-26 03:22:00,1.7962,1.79625,1.79585,1.796,89200000.0
2009-05-26 03:23:00,1.796,1.79605,1.7945,1.7946,149800000.0
2009-05-26 03:24:00,1.7948,1.79615,1.79465,1.796,169200000.0
2009-05-26 03:25:00,1.796,1.7961,1.79455,1.79525,156800000.0
2009-05-26 03:26:00,1.79525,1.79555,1.79455,1.79465,254400000.0
2009-05-26 03:27:00,1.7947,1.79565,1.79465,1.7954,346200000.0
2009-05-26 03:28:00,1.7954,1.7969,1.7953,1.7965,367600000.0
2009-05-26 03:29:00,1.79645,1.79655,1.79545,1.79605,195400000.0
2009-05-26 03:30:00,1.7961,1.7967,1.7957,1.7965,302800000.0
2009-05-26 03:31:00,1.7965,1.7981,1.79645,1.7976,199800000.0
2009-05-26 03:32:00,1.7977,1.7986,1.79695,1.79845,207000000.0
2009-05-26 03:33:00,1.7984,1.7986,1.7977,1.7981,256800000.0
2009-05-26 03:34:00,1.798,1.7986,1.79755,1.79775,286400000.0
2009-05-26 03:35:00,1.79765,1.7977,1.79665,1.7967,267000000.0
2009-05-26 03:36:00,1.7967,1.79745,1.79585,1.79695,219800000.0
2009-05-26 03:37:00,1.79695,1.79785,1.7968,1.79745,243200000.0
2009-05-26 03:38:00,1.7973,1.7976,1.797,1.7972,150400000.0
2009-05-26 03:39:00,1.7973,1.7984,1.7971,1.798,174600000.0
2009-05-26 03:40:00,1.798,1.79805,1.7973,1.79765,247200000.0
2009-05-26 03:41:00,1.79755,1.799,1.7975,1.79805,224800000.0
2009-05-26 03:42:00,1.7981,1.7987,1.798,1.7985,203000000.0
2009-05-26 03:43:00,1.79845,1.7993,1.79825,1.79915,374200000.0
2009-05-26 03:44:00,1.79905,1.79905,1.7977,1.7984,210400000.0
2009-05-26 03:45:00,1.7984,1.79885,1.7982,1.79835,102400000.0
2009-05-26 03:46:00,1.79835,1.7988,1.798,1.7984,166200000.0
2009-05-26 03:47:00,1.79805,1.79945,1.7978,1.7987,292600000.0
2009-05-26 03:48:00,1.7987,1.7993,1.7985,1.799,291400000.0
2009-05-26 03:49:00,1.79895,1.79965,1.79835,1.79965,269400000.0
2009-05-26 03:50:00,1.7996,1.8003,1.7994,1.79975,259600000.0
2009-05-26 03:51:00,1.79985,1.79995,1.7983,1.7983,196200000.0
2009-05-26 03:52:00,1.7984,1.79945,1.79795,1.7983,271000000.0
2009-05-26 03:53:00,1.7982,1.7993,1.7981,1.7992,178000000.0
2009-05-26 03:54:00,1.7992,1.7994,1.79855,1.7987,129400000.0
2009-05-26 03:55:00,1.7987,1.7991,1.7982,1.7985,214200000.0
2009-05-26 03:56:00,1.7985,1.79885,1.798,1.79855,195800000.0
2009-05-26 03:57:00,1.7985,1.79895,1.7985,1.7986,193200000.0
2009-05-26 03:58:00,1.7985,1.79885,1.7978,1.79875,180200000.0
2009-05-26 03:59:00,1.7987,1.79885,1.798,1.7983,209600000.0
2009-05-26 04:00:00,1.7982,1.79855,1.798,1.79855,231800000.0
2009-05-26 04:01:00,1.7986,1.799,1.7981,1.7984,118600000.0
2009-05-26 04:02:00,1.7985,1.7985,1.7982,1.7984,49800000.0
2009-05-26 04:03:00,1.79815,1.7983,1.79785,1.7981,83800000.0
2009-05-26 04:04:00,1.7982,1.79835,1.79795,1.79795,167000000.0
2009-05-26 04:05:00,1.79795,1.79795,1.79795,1.79795,5000000.0
2009-05-26 04:06:00,1.79795,1.7987,1.79795,1.7986,168200000.0
2009-05-26 04:07:00,1.7985,1.79895,1.79845,1.79875,60000000.0
2009-05-26 04:08:00,1.7986,1.79875,1.79815,1.79875,75200000.0
2009-05-26 04:09:00,1.79885,1.7992,1.7987,1.7988,148600000.0
2009-05-26 04:10:00,1.79895,1.7995,1.7988,1.7989,107200000.0
2009-05-26 04:11:00,1.7981,1.7989,1.7981,1.79835,51800000.0
2009-05-26 04:12:00,1.79835,1.79915,1.7983,1.79865,71800000.0
2009-05-26 04:13:00,1.79865,1.7989,1.79865,1.79865,32800000.0
2009-05-26 04:14:00,1.79865,1.7989,1.7983,1.7986,110800000.0
2009-05-26 04:15:00,1.7986,1.79895,1.79845,1.79865,68400000.0
2009-05-26 04:16:00,1.7984,1.7989,1.7984,1.7986,85400000.0
2009-05-26 04:17:00,1.79865,1.79895,1.79835,1.7987,151000000.0
2009-05-26 04:18:00,1.7987,1.79915,1.7986,1.79905,219600000.0
2009-05-26 04:19:00,1.7991,1.7992,1.7988,1.79885,107600000.0
2009-05-26 04:20:00,1.7989,1.7989,1.7985,1.7986,58800000.0
2009-05-26 04:21:00,1.7986,1.79865,1.79815,1.7982,89600000.0
2009-05-26 04:22:00,1.79825,1.7984,1.7981,1.7982,164800000.0
2009-05-26 04:23:00,1.7982,1.7982,1.79795,1.79795,76200000.0
2009-05-26 04:24:00,1.79795,1.79795,1.7975,1.79785,94000000.0
2009-05-26 04:25:00,1.79795,1.79795,1.79725,1.79755,114800000.0
2009-05-26 04:26:00,1.79755,1.7976,1.79755,1.79755,23600000.0
2009-05-26 04:27:00,1.79765,1.79765,1.79755,1.79755,25600000.0
2009-05-26 04:28:00,1.79755,1.79755,1.79755,1.79755,25000000.0
2009-05-26 04:29:00,1.79755,1.79755,1.79755,1.79755,12000000.0
2009-05-26 04:30:00,1.79755,1.79805,1.7975,1.798,86600000.0
2009-05-26 04:31:00,1.798,1.79835,1.7979,1.798,79000000.0
2009-05-26 04:32:00,1.7978,1.7979,1.79665,1.79695,91200000.0
2009-05-26 04:33:00,1.79705,1.79735,1.7967,1.79705,50200000.0
2009-05-26 04:34:00,1.79705,1.79725,1.79665,1.79715,54000000.0
2009-05-26 04:35:00,1.79725,1.79725,1.7971,1.7971,11000000.0
2009-05-26 04:36:00,1.7972,1.79725,1.7967,1.7969,39800000.0
2009-05-26 04:37:00,1.7968,1.797,1.7962,1.79635,29200000.0
2009-05-26 04:38:00,1.79655,1.7968,1.7962,1.79645,69200000.0
2009-05-26 04:39:00,1.7963,1.79645,1.79595,1.7962,79000000.0
2009-05-26 04:40:00,1.79605,1.7966,1.79575,1.79655,79600000.0
2009-05-26 04:41:00,1.7965,1.797,1.7964,1.7964,187000000.0
2009-05-26 04:42:00,1.79645,1.7967,1.79635,1.7966,50200000.0
2009-05-26 04:43:00,1.7967,1.79695,1.79645,1.7966,66800000.0
2009-05-26 04:44:00,1.7966,1.7966,1.7959,1.7961,114200000.0
2009-05-26 04:45:00,1.7961,1.7963,1.79575,1.7962,213200000.0
2009-05-26 04:46:00,1.7961,1.7964,1.79595,1.7963,86200000.0
2009-05-26 04:47:00,1.7962,1.7963,1.7955,1.79595,126800000.0
2009-05-26 04:48:00,1.79595,1.79625,1.7957,1.7962,53200000.0
2009-05-26 04:49:00,1.7963,1.7965,1.79615,1.7964,67800000.0
2009-05-26 04:50:00,1.7964,1.7968,1.79625,1.79675,58600000.0
2009-05-26 04:51:00,1.79665,1.79675,1.7964,1.7967,28200000.0
2009-05-26 04:52:00,1.7966,1.79685,1.79655,1.7968,23600000.0
2009-05-26 04:53:00,1.7967,1.79685,1.7963,1.7963,68600000.0
2009-05-26 04:54:00,1.7964,1.79685,1.796,1.7962,111800000.0
2009-05-26 04:55:00,1.7961,1.7964,1.79595,1.7962,82200000.0
2009-05-26 04:56:00,1.7962,1.79625,1.79605,1.79605,81000000.0
2009-05-26 04:57:00,1.7958,1.79635,1.7958,1.7962,149400000.0
2009-05-26 04:58:00,1.79615,1.7962,1.79595,1.79605,178200000.0
2009-05-26 04:59:00,1.79605,1.79625,1.7958,1.7958,181600000.0
2009-05-26 05:00:00,1.7958,1.79615,1.7958,1.796,92400000.0
2009-05-26 05:01:00,1.79605,1.7962,1.7959,1.7961,70800000.0
2009-05-26 05:02:00,1.796,1.796,1.79545,1.7956,223600000.0
2009-05-26 05:03:00,1.7956,1.7959,1.79515,1.7957,194000000.0
2009-05-26 05:04:00,1.7957,1.79615,1.7955,1.79615,84600000.0
2009-05-26 05:05:00,1.79595,1.7961,1.7956,1.7961,130600000.0
2009-05-26 05:06:00,1.796,1.796,1.7957,1.7957,44200000.0
2009-05-26 05:07:00,1.7958,1.7958,1.79555,1.79565,54000000.0
2009-05-26 05:08:00,1.79575,1.7959,1.7957,1.7957,28400000.0
2009-05-26 05:09:00,1.7957,1.79585,1.7957,1.79575,6000000.0
2009-05-26 05:10:00,1.79585,1.79585,1.7953,1.7956,64200000.0
2009-05-26 05:11:00,1.79545,1.79545,1.79545,1.79545,2000000.0
2009-05-26 05:12:00,1.7954,1.7954,1.79515,1.7953,10400000.0
2009-05-26 05:13:00,1.79545,1.7957,1.79535,1.7954,15600000.0
2009-05-26 05:14:00,1.7955,1.7961,1.7955,1.79565,52600000.0
2009-05-26 05:15:00,1.7957,1.7957,1.7953,1.79545,69400000.0
2009-05-26 05:16:00,1.79565,1.79565,1.7951,1.79525,49000000.0
2009-05-26 05:17:00,1.79525,1.7953,1.7951,1.79515,96800000.0
2009-05-26 05:18:00,1.7954,1.7957,1.7954,1.7956,36000000.0
2009-05-26 05:19:00,1.79565,1.7957,1.79545,1.7956,49400000.0
2009-05-26 05:20:00,1.7955,1.7955,1.79535,1.79535,22400000.0
2009-05-26 05:21:00,1.79545,1.79605,1.79545,1.79605,8000000.0
2009-05-26 05:22:00,1.7961,1.7962,1.79585,1.796,39400000.0
2009-05-26 05:23:00,1.79595,1.79645,1.79595,1.79645,27800000.0
2009-05-26 05:24:00,1.79645,1.79645,1.7956,1.7956,85200000.0
2009-05-26 05:25:00,1.7954,1.79565,1.7954,1.79565,67600000.0
2009-05-26 05:26:00,1.7956,1.7956,1.7953,1.79555,24600000.0
2009-05-26 05:27:00,1.7952,1.79522,1.7952,1.79522,10400000.0
2009-05-26 05:28:00,1.7953,1.7954,1.7953,1.7953,10400000.0
2009-05-26 05:29:00,1.7953,1.7956,1.7951,1.7955,51800000.0
2009-05-26 05:30:00,1.7956,1.79585,1.7955,1.7958,14200000.0
2009-05-26 05:31:00,1.79585,1.7963,1.79565,1.7962,61400000.0
2009-05-26 05:32:00,1.7962,1.7962,1.79515,1.79515,75800000.0
2009-05-26 05:33:00,1.79525,1.7955,1.79525,1.7955,34200000.0
2009-05-26 05:34:00,1.7955,1.7955,1.7951,1.79525,55200000.0
2009-05-26 05:35:00,1.79515,1.79535,1.79515,1.7953,6000000.0
2009-05-26 05:36:00,1.79535,1.7954,1.7953,1.79535,16800000.0
2009-05-26 05:37:00,1.79525,1.79525,1.79515,1.79525,12000000.0
2009-05-26 05:38:00,1.79525,1.7955,1.79525,1.7953,23800000.0
2009-05-26 05:39:00,1.7953,1.7955,1.79505,1.79515,40800000.0
2009-05-26 05:40:00,1.7952,1.7953,1.79495,1.795,25000000.0
2009-05-26 05:41:00,1.795,1.79545,1.79475,1.7953,63600000.0
2009-05-26 05:42:00,1.7953,1.7955,1.7953,1.7953,7000000.0
2009-05-26 05:43:00,1.7954,1.7954,1.7953,1.7953,9800000.0
2009-05-26 05:44:00,1.7953,1.7954,1.79525,1.79535,17000000.0
2009-05-26 05:45:00,1.7955,1.79555,1.7953,1.79555,22600000.0
2009-05-26 05:46:00,1.79575,1.79575,1.79545,1.7955,78200000.0
2009-05-26 05:47:00,1.7955,1.796,1.7946,1.79515,181000000.0
2009-05-26 05:48:00,1.79525,1.79555,1.7949,1.79505,140200000.0
2009-05-26 05:49:00,1.79515,1.7956,1.7949,1.79525,58000000.0
2009-05-26 05:50:00,1.79525,1.79545,1.795,1.79505,119200000.0
2009-05-26 05:51:00,1.7951,1.79555,1.79495,1.79555,150400000.0
2009-05-26 05:52:00,1.79555,1.7957,1.79535,1.7957,40800000.0
2009-05-26 05:53:00,1.7957,1.7957,1.7949,1.7952,56000000.0
2009-05-26 05:54:00,1.7952,1.79545,1.79485,1.7953,85600000.0
2009-05-26 05:55:00,1.7953,1.79555,1.7952,1.79555,50200000.0
2009-05-26 05:56:00,1.7956,1.796,1.79535,1.7958,43400000.0
2009-05-26 05:57:00,1.7959,1.7961,1.7957,1.79575,76000000.0
2009-05-26 05:58:00,1.79575,1.79595,1.7957,1.7959,56600000.0
2009-05-26 05:59:00,1.79585,1.79625,1.79585,1.79605,54000000.0
2009-05-26 06:00:00,1.79605,1.7962,1.79565,1.79565,73000000.0
2009-05-26 06:01:00,1.79565,1.79665,1.79565,1.7963,80200000.0
2009-05-26 06:02:00,1.7964,1.7964,1.79555,1.79625,69600000.0
2009-05-26 06:03:00,1.79625,1.7963,1.7958,1.7959,69400000.0
2009-05-26 06:04:00,1.7959,1.7959,1.7953,1.7955,62000000.0
2009-05-26 06:05:00,1.79555,1.79555,1.79475,1.79475,190800000.0
2009-05-26 06:06:00,1.7948,1.79505,1.79475,1.7949,51800000.0
2009-05-26 06:07:00,1.7949,1.7961,1.7946,1.7958,101600000.0
2009-05-26 06:08:00,1.7958,1.79605,1.7958,1.79605,40200000.0
2009-05-26 06:09:00,1.7959,1.796,1.7956,1.7958,77200000.0
2009-05-26 06:10:00,1.7958,1.79585,1.79525,1.79545,33600000.0
2009-05-26 06:11:00,1.7953,1.79545,1.7953,1.79545,24600000.0
2009-05-26 06:12:00,1.7954,1.7955,1.79525,1.79535,24000000.0
2009-05-26 06:13:00,1.7954,1.79545,1.79515,1.7954,42400000.0
2009-05-26 06:14:00,1.79555,1.7961,1.79555,1.79595,18200000.0
2009-05-26 06:15:00,1.796,1.796,1.796,1.796,1000000.0
2009-05-26 06:16:00,1.796,1.79605,1.79525,1.79525,68400000.0
2009-05-26 06:17:00,1.7953,1.7954,1.795,1.795,52600000.0
2009-05-26 06:18:00,1.795,1.795,1.79445,1.7948,51800000.0
2009-05-26 06:19:00,1.7948,1.79505,1.79445,1.79495,58000000.0
2009-05-26 06:20:00,1.79505,1.79505,1.795,1.795,6800000.0
2009-05-26 06:21:00,1.79495,1.7954,1.79495,1.79515,23800000.0
2009-05-26 06:22:00,1.795,1.7954,1.795,1.7951,25600000.0
2009-05-26 06:23:00,1.7951,1.7951,1.7942,1.7942,128400000.0
2009-05-26 06:24:00,1.7938,1.79465,1.79355,1.794,129200000.0
2009-05-26 06:25:00,1.79425,1.7946,1.79425,1.7945,22800000.0
2009-05-26 06:26:00,1.7945,1.7949,1.79445,1.7947,40800000.0
2009-05-26 06:27:00,1.7945,1.7946,1.7945,1.7945,41600000.0
2009-05-26 06:28:00,1.7945,1.79465,1.7941,1.79455,70200000.0
2009-05-26 06:29:00,1.79455,1.7948,1.7942,1.7942,74200000.0
2009-05-26 06:30:00,1.7946,1.79505,1.7946,1.7948,56600000.0
2009-05-26 06:31:00,1.7948,1.7948,1.79455,1.7947,19600000.0
2009-05-26 06:32:00,1.79485,1.79485,1.7947,1.7947,8400000.0
2009-05-26 06:33:00,1.7946,1.7947,1.79445,1.7947,18200000.0
2009-05-26 06:34:00,1.7947,1.79485,1.79445,1.7946,10600000.0
2009-05-26 06:35:00,1.7946,1.7946,1.7939,1.7943,75200000.0
2009-05-26 06:36:00,1.7943,1.7944,1.79425,1.7943,16000000.0
2009-05-26 06:37:00,1.7942,1.7944,1.7942,1.79435,27400000.0
2009-05-26 06:38:00,1.79435,1.7946,1.79435,1.7945,81400000.0
2009-05-26 06:39:00,1.7943,1.79455,1.79415,1.79425,36600000.0
2009-05-26 06:40:00,1.7943,1.7944,1.79395,1.7942,144000000.0
2009-05-26 06:41:00,1.7942,1.79425,1.79405,1.79425,35400000.0
2009-05-26 06:42:00,1.79425,1.7944,1.79415,1.7943,33200000.0
2009-05-26 06:43:00,1.79435,1.79445,1.79435,1.7944,63200000.0
2009-05-26 06:44:00,1.7944,1.7944,1.79405,1.79435,94000000.0
2009-05-26 06:45:00,1.7943,1.79445,1.7941,1.79435,35200000.0
2009-05-26 06:46:00,1.79425,1.7945,1.7942,1.7945,11200000.0
2009-05-26 06:47:00,1.7946,1.79465,1.7944,1.7945,50600000.0
2009-05-26 06:48:00,1.7945,1.7945,1.7941,1.7942,30200000.0
2009-05-26 06:49:00,1.7944,1.7946,1.7938,1.7938,101800000.0
2009-05-26 06:50:00,1.79375,1.79445,1.7935,1.79425,158200000.0
2009-05-26 06:51:00,1.7942,1.79435,1.7938,1.7943,133600000.0
2009-05-26 06:52:00,1.7942,1.7945,1.794,1.7945,149400000.0
2009-05-26 06:53:00,1.7945,1.7945,1.794,1.794,215200000.0
2009-05-26 06:54:00,1.79415,1.79485,1.7941,1.79455,104800000.0
2009-05-26 06:55:00,1.7945,1.7947,1.79425,1.79435,23800000.0
2009-05-26 06:56:00,1.7949,1.7952,1.7947,1.79485,125800000.0
2009-05-26 06:57:00,1.79485,1.79505,1.7946,1.7949,91800000.0
2009-05-26 06:58:00,1.795,1.79535,1.7946,1.795,117000000.0
2009-05-26 06:59:00,1.795,1.7955,1.7949,1.7955,61400000.0
2009-05-26 07:00:00,1.7955,1.79575,1.79545,1.7955,117400000.0
2009-05-26 07:01:00,1.7955,1.7956,1.79545,1.7956,37000000.0
2009-05-26 07:02:00,1.7955,1.79555,1.7954,1.7955,36800000.0
2009-05-26 07:03:00,1.7955,1.7955,1.7954,1.7955,24600000.0
2009-05-26 07:04:00,1.79565,1.79565,1.79505,1.7951,69600000.0
2009-05-26 07:05:00,1.7951,1.7953,1.7948,1.7949,92000000.0
2009-05-26 07:06:00,1.79475,1.7951,1.7947,1.7948,82000000.0
2009-05-26 07:07:00,1.7948,1.7948,1.7943,1.7943,79200000.0
2009-05-26 07:08:00,1.7943,1.79485,1.7943,1.79455,70800000.0
2009-05-26 07:09:00,1.79445,1.79455,1.7941,1.7941,88800000.0
2009-05-26 07:10:00,1.79435,1.79445,1.7939,1.7942,60000000.0
2009-05-26 07:11:00,1.7942,1.7945,1.794,1.7943,89600000.0
2009-05-26 07:12:00,1.79425,1.79455,1.7941,1.79425,75000000.0
2009-05-26 07:13:00,1.79425,1.7943,1.794,1.79405,28600000.0
2009-05-26 07:14:00,1.7941,1.7944,1.79405,1.79425,39200000.0
2009-05-26 07:15:00,1.79435,1.79455,1.7942,1.7943,88000000.0
2009-05-26 07:16:00,1.7942,1.795,1.7942,1.79465,193400000.0
2009-05-26 07:17:00,1.79465,1.79475,1.7945,1.7946,112600000.0
2009-05-26 07:18:00,1.79475,1.79505,1.7947,1.79505,32600000.0
2009-05-26 07:19:00,1.7952,1.7952,1.7944,1.7946,31000000.0
2009-05-26 07:20:00,1.7946,1.7946,1.79415,1.7943,75000000.0
2009-05-26 07:21:00,1.7944,1.7944,1.79415,1.7944,67200000.0
2009-05-26 07:22:00,1.79445,1.79455,1.7943,1.7944,27400000.0
2009-05-26 07:23:00,1.7944,1.7944,1.7941,1.7943,66600000.0
2009-05-26 07:24:00,1.79425,1.79445,1.794,1.79415,105600000.0
2009-05-26 07:25:00,1.7941,1.79425,1.7941,1.7942,70400000.0
2009-05-26 07:26:00,1.7942,1.7945,1.7941,1.7944,57200000.0
2009-05-26 07:27:00,1.79435,1.7945,1.7941,1.7942,74600000.0
2009-05-26 07:28:00,1.7942,1.79455,1.7942,1.79455,78600000.0
2009-05-26 07:29:00,1.7945,1.79475,1.7943,1.7946,108000000.0
2009-05-26 07:30:00,1.7946,1.79525,1.7944,1.795,157400000.0
2009-05-26 07:31:00,1.79515,1.79535,1.7946,1.7949,221800000.0
2009-05-26 07:32:00,1.79485,1.7955,1.79475,1.7952,154000000.0
2009-05-26 07:33:00,1.7951,1.7952,1.79355,1.7942,214000001.0
2009-05-26 07:34:00,1.7942,1.79445,1.79405,1.7942,48000000.0
2009-05-26 07:35:00,1.79425,1.7944,1.79405,1.7941,81800000.0
2009-05-26 07:36:00,1.7941,1.7943,1.794,1.7941,65000000.0
2009-05-26 07:37:00,1.7941,1.79435,1.7938,1.79395,95200000.0
2009-05-26 07:38:00,1.79385,1.7947,1.79375,1.7944,100800000.0
2009-05-26 07:39:00,1.7944,1.7948,1.7943,1.7946,81800000.0
2009-05-26 07:40:00,1.7946,1.795,1.79435,1.7946,121600000.0
2009-05-26 07:41:00,1.7946,1.7949,1.7943,1.79455,142200000.0
2009-05-26 07:42:00,1.79465,1.79485,1.7946,1.7948,124400000.0
2009-05-26 07:43:00,1.7947,1.7949,1.7946,1.79475,143400000.0
2009-05-26 07:44:00,1.7949,1.7949,1.7947,1.7947,89200000.0
2009-05-26 07:45:00,1.7947,1.7951,1.79385,1.79475,151000000.0
2009-05-26 07:46:00,1.79475,1.7951,1.7946,1.7951,102200000.0
2009-05-26 07:47:00,1.7951,1.7953,1.79395,1.7941,214600000.0
2009-05-26 07:48:00,1.7942,1.7943,1.79405,1.7942,73600000.0
2009-05-26 07:49:00,1.79415,1.79415,1.79295,1.7934,251400000.0
2009-05-26 07:50:00,1.7934,1.79365,1.7923,1.7933,308200000.0
2009-05-26 07:51:00,1.7933,1.79375,1.79275,1.79375,132200000.0
2009-05-26 07:52:00,1.79385,1.79385,1.7932,1.7937,124400000.0
2009-05-26 07:53:00,1.7936,1.79375,1.793,1.7931,140800000.0
2009-05-26 07:54:00,1.7931,1.7933,1.79265,1.79325,98800000.0
2009-05-26 07:55:00,1.7934,1.7936,1.79295,1.7935,121600000.0
2009-05-26 07:56:00,1.79355,1.79355,1.79285,1.793,217400000.0
2009-05-26 07:57:00,1.793,1.7937,1.79295,1.79305,259200000.0
2009-05-26 07:58:00,1.79305,1.7933,1.7927,1.79315,173200000.0
2009-05-26 07:59:00,1.7928,1.79315,1.79235,1.7927,133400000.0
2009-05-26 08:00:00,1.7927,1.79325,1.79235,1.7932,217200000.0
2009-05-26 08:01:00,1.79325,1.7941,1.7927,1.794,241200000.0
2009-05-26 08:02:00,1.7939,1.79435,1.7935,1.79405,302200000.0
2009-05-26 08:03:00,1.79405,1.79425,1.7937,1.7938,215200000.0
2009-05-26 08:04:00,1.7938,1.7942,1.79345,1.7937,188400000.0
2009-05-26 08:05:00,1.7937,1.79375,1.79315,1.7933,227200000.0
2009-05-26 08:06:00,1.7933,1.7937,1.7932,1.7934,158800000.0
2009-05-26 08:07:00,1.79335,1.7937,1.7929,1.7936,160800000.0
2009-05-26 08:08:00,1.79345,1.79385,1.793,1.79305,344400000.0
2009-05-26 08:09:00,1.793,1.7933,1.79245,1.79325,245200000.0
2009-05-26 08:10:00,1.79325,1.79325,1.7928,1.793,136800000.0
2009-05-26 08:11:00,1.79305,1.79345,1.7928,1.7928,232200000.0
2009-05-26 08:12:00,1.79285,1.7931,1.79245,1.7928,300400000.0
2009-05-26 08:13:00,1.7928,1.79345,1.7926,1.7932,198200000.0
2009-05-26 08:14:00,1.7932,1.79335,1.79285,1.79285,90200000.0
2009-05-26 08:15:00,1.79285,1.7934,1.7922,1.79315,223400000.0
2009-05-26 08:16:00,1.7931,1.7941,1.79245,1.7941,211600000.0
2009-05-26 08:17:00,1.79405,1.7942,1.79375,1.7939,264800000.0
2009-05-26 08:18:00,1.7939,1.79465,1.79365,1.7941,233800000.0
2009-05-26 08:19:00,1.79425,1.7946,1.7942,1.79445,180800000.0
2009-05-26 08:20:00,1.79435,1.7945,1.79395,1.79415,180400000.0
2009-05-26 08:21:00,1.7942,1.7943,1.79375,1.79375,96400000.0
2009-05-26 08:22:00,1.7938,1.79435,1.7934,1.7941,258200000.0
2009-05-26 08:23:00,1.794,1.7944,1.7938,1.7943,229600000.0
2009-05-26 08:24:00,1.7943,1.79435,1.79395,1.7942,152800000.0
2009-05-26 08:25:00,1.7942,1.7947,1.79415,1.79415,244400000.0
2009-05-26 08:26:00,1.79415,1.79435,1.7941,1.79435,118000000.0
2009-05-26 08:27:00,1.7944,1.7944,1.7937,1.794,190800000.0
2009-05-26 08:28:00,1.794,1.79425,1.7938,1.79395,138600000.0
2009-05-26 08:29:00,1.79385,1.79385,1.7935,1.7936,53800000.0
2009-05-26 08:30:00,1.7936,1.7942,1.7936,1.7938,215600000.0
2009-05-26 08:31:00,1.794,1.7941,1.79375,1.7939,108200000.0
2009-05-26 08:32:00,1.7939,1.7942,1.7939,1.7941,150800000.0
2009-05-26 08:33:00,1.7941,1.7942,1.79375,1.7938,78200000.0
2009-05-26 08:34:00,1.7938,1.7942,1.79375,1.7939,206400000.0
2009-05-26 08:35:00,1.7939,1.7943,1.7939,1.7941,102800000.0
2009-05-26 08:36:00,1.7942,1.7943,1.7938,1.7938,221000000.0
2009-05-26 08:37:00,1.79385,1.79415,1.7936,1.79405,280600000.0
2009-05-26 08:38:00,1.7941,1.79475,1.7937,1.79475,331000000.0
2009-05-26 08:39:00,1.79485,1.79495,1.7939,1.79445,251800000.0
2009-05-26 08:40:00,1.79455,1.7952,1.79435,1.79505,279800000.0
2009-05-26 08:41:00,1.79505,1.79555,1.7949,1.7951,259800000.0
2009-05-26 08:42:00,1.7951,1.79535,1.7948,1.7949,153200000.0
2009-05-26 08:43:00,1.7949,1.79525,1.7942,1.7946,271200000.0
2009-05-26 08:44:00,1.7946,1.7957,1.7945,1.7957,351200000.0
2009-05-26 08:45:00,1.7958,1.796,1.7953,1.7956,390800000.0
2009-05-26 08:46:00,1.7956,1.79585,1.7954,1.7957,288600000.0
2009-05-26 08:47:00,1.7957,1.7959,1.79485,1.79535,308600000.0
2009-05-26 08:48:00,1.79535,1.7956,1.79455,1.795,270600000.0
2009-05-26 08:49:00,1.795,1.79535,1.79465,1.7949,352000000.0
2009-05-26 08:50:00,1.7949,1.7957,1.79485,1.7955,279200000.0
2009-05-26 08:51:00,1.7955,1.7963,1.79535,1.796,442800000.0
2009-05-26 08:52:00,1.79605,1.79625,1.79555,1.79615,360400000.0
2009-05-26 08:53:00,1.79615,1.79665,1.7957,1.796,286400000.0
2009-05-26 08:54:00,1.7961,1.7963,1.79525,1.79585,290000000.0
2009-05-26 08:55:00,1.79585,1.796,1.7953,1.79555,278600000.0
2009-05-26 08:56:00,1.7955,1.79595,1.795,1.7952,133200000.0
2009-05-26 08:57:00,1.79515,1.79545,1.795,1.795,118800000.0
2009-05-26 08:58:00,1.795,1.79555,1.7948,1.7951,201200000.0
2009-05-26 08:59:00,1.7951,1.7956,1.79485,1.7956,235200000.0
2009-05-26 09:00:00,1.7954,1.79615,1.79525,1.796,194800000.0
2009-05-26 09:01:00,1.79605,1.7961,1.7953,1.79575,323600000.0
2009-05-26 09:02:00,1.7958,1.796,1.7954,1.7956,201400000.0
2009-05-26 09:03:00,1.7954,1.7957,1.7948,1.7952,187000000.0
2009-05-26 09:04:00,1.7952,1.79595,1.7948,1.7957,357000000.0
2009-05-26 09:05:00,1.7956,1.79605,1.79405,1.796,371000000.0
2009-05-26 09:06:00,1.7959,1.7959,1.7947,1.7951,257600000.0
2009-05-26 09:07:00,1.7951,1.7956,1.79505,1.79545,192600000.0
2009-05-26 09:08:00,1.79545,1.79585,1.79535,1.7956,244600000.0
2009-05-26 09:09:00,1.7955,1.7962,1.7952,1.7961,258200000.0
2009-05-26 09:10:00,1.796,1.7964,1.79525,1.7959,164200000.0
2009-05-26 09:11:00,1.79595,1.79595,1.7949,1.79575,275400000.0
2009-05-26 09:12:00,1.7957,1.79625,1.79505,1.7958,294600000.0
2009-05-26 09:13:00,1.7958,1.79615,1.7955,1.79615,244400000.0
2009-05-26 09:14:00,1.7962,1.7965,1.7956,1.7964,305000000.0
2009-05-26 09:15:00,1.7964,1.797,1.79595,1.79655,307000000.0
2009-05-26 09:16:00,1.79655,1.79655,1.79585,1.7959,239200000.0
2009-05-26 09:17:00,1.79585,1.79595,1.79545,1.79595,304200000.0
2009-05-26 09:18:00,1.79595,1.79615,1.79575,1.7959,332400000.0
2009-05-26 09:19:00,1.796,1.79645,1.7956,1.7962,275000000.0
2009-05-26 09:20:00,1.7962,1.7968,1.79505,1.79505,290600000.0
2009-05-26 09:21:00,1.79505,1.7954,1.79465,1.79485,312800000.0
2009-05-26 09:22:00,1.7948,1.79485,1.7941,1.79465,257400000.0
2009-05-26 09:23:00,1.79465,1.79525,1.79455,1.79505,214400000.0
2009-05-26 09:24:00,1.79505,1.7952,1.79445,1.79465,145400000.0
2009-05-26 09:25:00,1.79465,1.79465,1.79425,1.79425,183200000.0
2009-05-26 09:26:00,1.79425,1.79515,1.7942,1.795,166200000.0
2009-05-26 09:27:00,1.795,1.79525,1.7948,1.79505,345600000.0
2009-05-26 09:28:00,1.7951,1.7958,1.7951,1.79555,248600000.0
2009-05-26 09:29:00,1.7956,1.7961,1.7953,1.79555,436600000.0
2009-05-26 09:30:00,1.7956,1.79645,1.7952,1.79635,381200000.0
2009-05-26 09:31:00,1.7963,1.79645,1.79555,1.79585,358800000.0
2009-05-26 09:32:00,1.79585,1.7965,1.7957,1.7963,224200000.0
2009-05-26 09:33:00,1.7963,1.7965,1.79535,1.79545,431800000.0
2009-05-26 09:34:00,1.7954,1.79575,1.7953,1.7953,221200000.0
2009-05-26 09:35:00,1.7953,1.79615,1.7953,1.7955,317800000.0
2009-05-26 09:36:00,1.7955,1.7957,1.79505,1.79515,279600000.0
2009-05-26 09:37:00,1.7952,1.7952,1.7944,1.79445,310800000.0
2009-05-26 09:38:00,1.7944,1.79545,1.7944,1.79525,195400000.0
2009-05-26 09:39:00,1.79525,1.79525,1.7945,1.7948,212400000.0
2009-05-26 09:40:00,1.7948,1.79495,1.7947,1.79475,178400000.0
2009-05-26 09:41:00,1.7947,1.7948,1.79435,1.79465,248200000.0
2009-05-26 09:42:00,1.7947,1.7952,1.79455,1.7951,242400000.0
2009-05-26 09:43:00,1.7951,1.79585,1.7949,1.7958,176800000.0
2009-05-26 09:44:00,1.7956,1.7956,1.7947,1.7947,356600000.0
2009-05-26 09:45:00,1.79475,1.7955,1.79475,1.7953,236800000.0
2009-05-26 09:46:00,1.7953,1.7955,1.79505,1.7954,279800000.0
2009-05-26 09:47:00,1.7953,1.79565,1.7952,1.7955,103800000.0
2009-05-26 09:48:00,1.79545,1.79555,1.79475,1.79475,198600000.0
2009-05-26 09:49:00,1.7948,1.7948,1.79375,1.79385,227800000.0
2009-05-26 09:50:00,1.79395,1.7947,1.7937,1.7944,322400000.0
2009-05-26 09:51:00,1.79455,1.7946,1.79405,1.7941,186200000.0
2009-05-26 09:52:00,1.7941,1.7948,1.79405,1.7948,186200000.0
2009-05-26 09:53:00,1.79475,1.79495,1.7944,1.79455,214200000.0
2009-05-26 09:54:00,1.79455,1.7951,1.79445,1.79505,93400000.0
2009-05-26 09:55:00,1.795,1.7951,1.7944,1.79445,115800000.0
2009-05-26 09:56:00,1.7945,1.7952,1.7944,1.7946,219800000.0
2009-05-26 09:57:00,1.795,1.7951,1.7945,1.7946,178000000.0
2009-05-26 09:58:00,1.7946,1.7947,1.79435,1.7944,203400000.0
2009-05-26 09:59:00,1.7944,1.7948,1.7938,1.7945,382400000.0
2009-05-26 10:00:00,1.79445,1.79465,1.79365,1.7937,469000000.0
2009-05-26 10:01:00,1.79365,1.7939,1.7933,1.7939,362200000.0
2009-05-26 10:02:00,1.7939,1.79405,1.79285,1.79285,263000000.0
2009-05-26 10:03:00,1.79355,1.7936,1.7924,1.79285,215800000.0
2009-05-26 10:04:00,1.7929,1.794,1.7927,1.79335,255000000.0
2009-05-26 10:05:00,1.7935,1.7937,1.793,1.7937,302600000.0
2009-05-26 10:06:00,1.7937,1.7939,1.7924,1.79255,285200000.0
2009-05-26 10:07:00,1.7926,1.79285,1.79205,1.7924,348000000.0
2009-05-26 10:08:00,1.7924,1.7925,1.7919,1.79235,329600000.0
2009-05-26 10:09:00,1.7923,1.7927,1.7919,1.7924,355400000.0
2009-05-26 10:10:00,1.7924,1.7928,1.792,1.7921,472200000.0
2009-05-26 10:11:00,1.7921,1.7924,1.79165,1.7924,186800000.0
2009-05-26 10:12:00,1.79245,1.7929,1.79205,1.79235,296200000.0
2009-05-26 10:13:00,1.792,1.7936,1.79195,1.79325,294200000.0
2009-05-26 10:14:00,1.79325,1.7935,1.7929,1.79335,372000000.0
2009-05-26 10:15:00,1.79335,1.7938,1.79255,1.7938,387600000.0
2009-05-26 10:16:00,1.7934,1.794,1.79325,1.7937,355200000.0
2009-05-26 10:17:00,1.79355,1.7937,1.7923,1.7933,391800000.0
2009-05-26 10:18:00,1.7933,1.7935,1.793,1.7934,257800000.0
2009-05-26 10:19:00,1.7934,1.7939,1.79315,1.79325,220400000.0
2009-05-26 10:20:00,1.7932,1.7938,1.793,1.7938,211600000.0
2009-05-26 10:21:00,1.7938,1.7938,1.7931,1.7934,225600000.0
2009-05-26 10:22:00,1.7935,1.79375,1.7928,1.7934,368600000.0
2009-05-26 10:23:00,1.7933,1.7936,1.79205,1.7924,311200000.0
2009-05-26 10:24:00,1.7926,1.79275,1.7921,1.79235,315200000.0
2009-05-26 10:25:00,1.79235,1.7936,1.7922,1.7926,374200000.0
2009-05-26 10:26:00,1.7926,1.79285,1.79245,1.7927,208800000.0
2009-05-26 10:27:00,1.79265,1.7927,1.7921,1.79215,228600000.0
2009-05-26 10:28:00,1.7921,1.79245,1.792,1.79205,241600000.0
2009-05-26 10:29:00,1.79195,1.7922,1.79105,1.79135,283600000.0
2009-05-26 10:30:00,1.7913,1.79155,1.79045,1.7909,366400000.0
2009-05-26 10:31:00,1.79095,1.7918,1.7902,1.7918,340400000.0
2009-05-26 10:32:00,1.79125,1.7922,1.7908,1.7918,477600000.0
2009-05-26 10:33:00,1.7919,1.79295,1.79185,1.7924,368600000.0
2009-05-26 10:34:00,1.79235,1.793,1.792,1.79265,339400000.0
2009-05-26 10:35:00,1.79265,1.79325,1.79205,1.7923,306000000.0
2009-05-26 10:36:00,1.7924,1.7926,1.7919,1.7923,345000000.0
2009-05-26 10:37:00,1.7924,1.7937,1.79215,1.7937,290600000.0
2009-05-26 10:38:00,1.7937,1.7937,1.79255,1.79265,386200000.0
2009-05-26 10:39:00,1.7927,1.7928,1.79245,1.7926,307400000.0
2009-05-26 10:40:00,1.79255,1.7931,1.79215,1.79245,390200000.0
2009-05-26 10:41:00,1.79255,1.79275,1.79205,1.7925,253400000.0
2009-05-26 10:42:00,1.79265,1.7939,1.7925,1.7931,313600000.0
2009-05-26 10:43:00,1.7932,1.794,1.7932,1.79375,305400000.0
2009-05-26 10:44:00,1.79375,1.79415,1.7936,1.7937,252200000.0
2009-05-26 10:45:00,1.79375,1.79385,1.79345,1.7938,164400000.0
2009-05-26 10:46:00,1.79365,1.79475,1.79365,1.79445,306800000.0
2009-05-26 10:47:00,1.79445,1.7947,1.79395,1.7943,348200000.0
2009-05-26 10:48:00,1.7943,1.79435,1.7937,1.79405,315400000.0
2009-05-26 10:49:00,1.7941,1.79425,1.7939,1.7941,314000000.0
2009-05-26 10:50:00,1.7941,1.79415,1.7937,1.79375,346000000.0
2009-05-26 10:51:00,1.7937,1.79435,1.7937,1.7942,300000000.0
2009-05-26 10:52:00,1.79405,1.7942,1.7931,1.7934,388600000.0
2009-05-26 10:53:00,1.7933,1.7933,1.7924,1.79285,300400000.0
2009-05-26 10:54:00,1.7929,1.7933,1.7927,1.79305,286400000.0
2009-05-26 10:55:00,1.7929,1.79345,1.7924,1.79335,267000000.0
2009-05-26 10:56:00,1.79335,1.7936,1.79315,1.79325,308400000.0
2009-05-26 10:57:00,1.79325,1.7935,1.79305,1.7932,197600000.0
2009-05-26 10:58:00,1.7933,1.79335,1.79295,1.7931,237800000.0
2009-05-26 10:59:00,1.79315,1.79335,1.79295,1.79315,200400000.0
2009-05-26 11:00:00,1.7932,1.7941,1.79305,1.7938,360800000.0
2009-05-26 11:01:00,1.79375,1.7945,1.79365,1.7944,220800000.0
2009-05-26 11:02:00,1.79435,1.7947,1.7941,1.7943,199000000.0
2009-05-26 11:03:00,1.7944,1.79465,1.7942,1.7944,286000000.0
2009-05-26 11:04:00,1.79435,1.79435,1.7939,1.79395,358400000.0
2009-05-26 11:05:00,1.79395,1.7946,1.79335,1.7944,327800000.0
2009-05-26 11:06:00,1.79445,1.7945,1.79355,1.79385,373000000.0
2009-05-26 11:07:00,1.7938,1.794,1.79315,1.79355,431400000.0
2009-05-26 11:08:00,1.79345,1.7938,1.79315,1.7936,230000000.0
2009-05-26 11:09:00,1.7936,1.7947,1.7934,1.79435,352000000.0
2009-05-26 11:10:00,1.79435,1.79505,1.7937,1.79405,391600000.0
2009-05-26 11:11:00,1.79405,1.7947,1.79405,1.7941,180400000.0
2009-05-26 11:12:00,1.7941,1.7943,1.7935,1.79375,356200000.0
2009-05-26 11:13:00,1.7938,1.7941,1.7937,1.79375,218600000.0
2009-05-26 11:14:00,1.79395,1.795,1.7938,1.7946,262800000.0
2009-05-26 11:15:00,1.79445,1.7952,1.79385,1.79455,346000000.0
2009-05-26 11:16:00,1.79445,1.7946,1.79375,1.7938,261400000.0
2009-05-26 11:17:00,1.7938,1.79385,1.7931,1.79315,196000000.0
2009-05-26 11:18:00,1.7931,1.7938,1.7928,1.79365,225600000.0
2009-05-26 11:19:00,1.7936,1.7938,1.793,1.7938,132400000.0
2009-05-26 11:20:00,1.7937,1.7938,1.79295,1.79345,208800000.0
2009-05-26 11:21:00,1.7937,1.794,1.79335,1.7939,263000000.0
2009-05-26 11:22:00,1.7939,1.79415,1.79345,1.7937,243000000.0
2009-05-26 11:23:00,1.79375,1.7945,1.7935,1.7945,272000000.0
2009-05-26 11:24:00,1.7944,1.7944,1.79325,1.7938,230400000.0
2009-05-26 11:25:00,1.79385,1.7949,1.7938,1.7949,277600000.0
2009-05-26 11:26:00,1.795,1.7969,1.79485,1.7968,299000000.0
2009-05-26 11:27:00,1.7967,1.79695,1.796,1.7965,353400000.0
2009-05-26 11:28:00,1.79665,1.7971,1.79635,1.7966,353400000.0
2009-05-26 11:29:00,1.79675,1.7975,1.79625,1.7972,494200000.0
2009-05-26 11:30:00,1.7972,1.7972,1.7958,1.7964,381000000.0
2009-05-26 11:31:00,1.7965,1.7966,1.79615,1.7966,240200000.0
2009-05-26 11:32:00,1.7967,1.79685,1.79585,1.7966,219400000.0
2009-05-26 11:33:00,1.7965,1.7971,1.7962,1.79625,262800000.0
2009-05-26 11:34:00,1.79625,1.7963,1.79545,1.7956,371600000.0
2009-05-26 11:35:00,1.7956,1.7957,1.7952,1.79535,255400000.0
2009-05-26 11:36:00,1.79535,1.79545,1.795,1.7952,147200000.0
2009-05-26 11:37:00,1.7952,1.7954,1.7951,1.7952,110400000.0
2009-05-26 11:38:00,1.79525,1.7953,1.7946,1.7947,205800000.0
2009-05-26 11:39:00,1.79465,1.7947,1.7938,1.79415,191200000.0
2009-05-26 11:40:00,1.79415,1.7945,1.7936,1.7937,331600000.0
2009-05-26 11:41:00,1.7937,1.7939,1.79245,1.79245,246000000.0
2009-05-26 11:42:00,1.79255,1.7933,1.79235,1.7929,273400000.0
2009-05-26 11:43:00,1.79295,1.7937,1.79285,1.7937,309000000.0
2009-05-26 11:44:00,1.7937,1.79425,1.79345,1.79365,285200000.0
2009-05-26 11:45:00,1.79365,1.795,1.7936,1.7949,444800000.0
2009-05-26 11:46:00,1.7949,1.7951,1.79475,1.7949,277600000.0
2009-05-26 11:47:00,1.7949,1.7952,1.7943,1.79435,512000000.0
2009-05-26 11:48:00,1.79435,1.7944,1.7939,1.7943,386400000.0
2009-05-26 11:49:00,1.7943,1.7947,1.79395,1.79395,283000000.0
2009-05-26 11:50:00,1.794,1.7942,1.7936,1.794,373600000.0
2009-05-26 11:51:00,1.794,1.79475,1.794,1.79455,260400000.0
2009-05-26 11:52:00,1.79445,1.79485,1.79425,1.79425,335800000.0
2009-05-26 11:53:00,1.7942,1.79425,1.7934,1.7935,340800000.0
2009-05-26 11:54:00,1.79345,1.794,1.79345,1.7937,94600000.0
2009-05-26 11:55:00,1.7937,1.7942,1.7937,1.7941,112600000.0
2009-05-26 11:56:00,1.79405,1.79425,1.7937,1.7942,118200000.0
2009-05-26 11:57:00,1.7942,1.79445,1.79405,1.79415,57200000.0
2009-05-26 11:58:00,1.79415,1.7945,1.7941,1.79415,49200000.0
2009-05-26 11:59:00,1.7943,1.79465,1.7941,1.79455,164600000.0
2009-05-26 12:00:00,1.7944,1.7945,1.79365,1.7942,231800000.0
2009-05-26 12:01:00,1.7943,1.7953,1.7943,1.7949,271800000.0
2009-05-26 12:02:00,1.7949,1.795,1.794,1.79445,363800000.0
2009-05-26 12:03:00,1.79425,1.7945,1.7942,1.7945,186200000.0
2009-05-26 12:04:00,1.79455,1.7948,1.7945,1.7945,150800000.0
2009-05-26 12:05:00,1.794,1.79425,1.79335,1.79355,322600000.0
2009-05-26 12:06:00,1.7937,1.7939,1.793,1.79365,278400000.0
2009-05-26 12:07:00,1.79365,1.7939,1.793,1.7934,321800000.0
2009-05-26 12:08:00,1.7934,1.794,1.7934,1.7938,254400000.0
2009-05-26 12:09:00,1.7939,1.7942,1.7938,1.79405,156800000.0
2009-05-26 12:10:00,1.7939,1.7941,1.79375,1.794,116800000.0
2009-05-26 12:11:00,1.794,1.7941,1.7937,1.7939,155800000.0
2009-05-26 12:12:00,1.7939,1.794,1.7935,1.7936,216800000.0
2009-05-26 12:13:00,1.7936,1.7945,1.7936,1.7942,241200000.0
2009-05-26 12:14:00,1.7941,1.7945,1.79385,1.79405,151200000.0
2009-05-26 12:15:00,1.79445,1.795,1.79405,1.7946,309600000.0
2009-05-26 12:16:00,1.7945,1.7948,1.7941,1.79445,222200000.0
2009-05-26 12:17:00,1.7945,1.7952,1.7944,1.79455,315800000.0
2009-05-26 12:18:00,1.79455,1.7949,1.7942,1.7943,185200000.0
2009-05-26 12:19:00,1.7943,1.7952,1.7941,1.795,179400000.0
2009-05-26 12:20:00,1.795,1.7954,1.7948,1.7948,157600000.0
2009-05-26 12:21:00,1.79475,1.7949,1.79415,1.7943,406000000.0
2009-05-26 12:22:00,1.7944,1.795,1.7941,1.7944,266600000.0
2009-05-26 12:23:00,1.7944,1.79505,1.79435,1.7949,283600000.0
2009-05-26 12:24:00,1.7949,1.7953,1.7945,1.7953,232600000.0
2009-05-26 12:25:00,1.7951,1.7954,1.7949,1.7951,139200000.0
2009-05-26 12:26:00,1.7951,1.7953,1.795,1.7953,196200000.0
2009-05-26 12:27:00,1.7953,1.7953,1.7949,1.795,120800000.0
2009-05-26 12:28:00,1.7952,1.7956,1.7947,1.7952,249200000.0
2009-05-26 12:29:00,1.7953,1.7955,1.7945,1.795,208000000.0
2009-05-26 12:30:00,1.795,1.79565,1.7945,1.7955,270400000.0
2009-05-26 12:31:00,1.7955,1.7957,1.7952,1.7957,134400000.0
2009-05-26 12:32:00,1.7958,1.7965,1.79555,1.7959,298600000.0
2009-05-26 12:33:00,1.7959,1.796,1.7955,1.7957,228800000.0
2009-05-26 12:34:00,1.7957,1.7961,1.79555,1.7959,210000000.0
2009-05-26 12:35:00,1.7958,1.7967,1.7958,1.7966,159100000.0
2009-05-26 12:36:00,1.7966,1.7966,1.7959,1.79595,141800000.0
2009-05-26 12:37:00,1.7961,1.79615,1.79485,1.7954,272800000.0
2009-05-26 12:38:00,1.7953,1.7963,1.7951,1.79575,276800000.0
2009-05-26 12:39:00,1.7959,1.7968,1.79575,1.79615,306400000.0
2009-05-26 12:40:00,1.79625,1.7967,1.7961,1.79635,158200000.0
2009-05-26 12:41:00,1.7966,1.7976,1.7962,1.79655,414400000.0
2009-05-26 12:42:00,1.7967,1.7982,1.79655,1.7973,407400000.0
2009-05-26 12:43:00,1.7972,1.7976,1.7965,1.797,352800000.0
2009-05-26 12:44:00,1.7966,1.7981,1.7966,1.79745,392800000.0
2009-05-26 12:45:00,1.7976,1.7984,1.79705,1.7979,330000000.0
2009-05-26 12:46:00,1.7981,1.7988,1.7978,1.7981,361000000.0
2009-05-26 12:47:00,1.798,1.7991,1.7978,1.7991,325400000.0
2009-05-26 12:48:00,1.7991,1.7991,1.7984,1.7986,365200000.0
2009-05-26 12:49:00,1.7986,1.7986,1.79785,1.798,368400000.0
2009-05-26 12:50:00,1.798,1.799,1.798,1.7988,279000000.0
2009-05-26 12:51:00,1.79875,1.799,1.79825,1.7987,296800000.0
2009-05-26 12:52:00,1.7987,1.7987,1.7976,1.7981,338700000.0
2009-05-26 12:53:00,1.7981,1.7983,1.7974,1.7976,385200000.0
2009-05-26 12:54:00,1.7976,1.7986,1.79665,1.7984,334600000.0
2009-05-26 12:55:00,1.7984,1.8001,1.7984,1.7996,363600000.0
2009-05-26 12:56:00,1.7996,1.8,1.7991,1.7993,232600000.0
2009-05-26 12:57:00,1.7993,1.7993,1.79745,1.7975,334800000.0
2009-05-26 12:58:00,1.7974,1.7985,1.7971,1.7983,323800000.0
2009-05-26 12:59:00,1.7983,1.7984,1.7971,1.7975,285200000.0
2009-05-26 13:00:00,1.7976,1.7981,1.7976,1.79765,152200000.0
2009-05-26 13:01:00,1.79765,1.7981,1.7976,1.79765,283000000.0
2009-05-26 13:02:00,1.79765,1.79765,1.7972,1.79735,125000000.0
2009-05-26 13:03:00,1.7973,1.79745,1.7967,1.7967,113400000.0
2009-05-26 13:04:00,1.79695,1.7976,1.79655,1.7971,497600000.0
2009-05-26 13:05:00,1.79735,1.7976,1.7969,1.79755,366400000.0
2009-05-26 13:06:00,1.79755,1.798,1.79745,1.7979,173200000.0
2009-05-26 13:07:00,1.7979,1.7982,1.79755,1.79785,259600000.0
2009-05-26 13:08:00,1.7979,1.798,1.7973,1.7973,326000000.0
2009-05-26 13:09:00,1.79745,1.7979,1.79715,1.7974,186400000.0
2009-05-26 13:10:00,1.7975,1.7977,1.7973,1.7974,212200000.0
2009-05-26 13:11:00,1.7974,1.7977,1.7964,1.79665,341000000.0
2009-05-26 13:12:00,1.7969,1.79765,1.79675,1.7971,219800000.0
2009-05-26 13:13:00,1.7974,1.79745,1.7967,1.7971,240000000.0
2009-05-26 13:14:00,1.79715,1.7973,1.7967,1.7972,221400000.0
2009-05-26 13:15:00,1.7972,1.7973,1.7959,1.7967,271800000.0
2009-05-26 13:16:00,1.79675,1.7972,1.7965,1.79715,288000000.0
2009-05-26 13:17:00,1.79715,1.7975,1.79685,1.79725,110800000.0
2009-05-26 13:18:00,1.79715,1.79735,1.79675,1.7969,298400000.0
2009-05-26 13:19:00,1.79695,1.7974,1.7969,1.79735,252600000.0
2009-05-26 13:20:00,1.7975,1.7978,1.797,1.7976,222400000.0
2009-05-26 13:21:00,1.7976,1.7977,1.79705,1.7977,188600000.0
2009-05-26 13:22:00,1.7977,1.799,1.7969,1.7983,251600000.0
2009-05-26 13:23:00,1.7982,1.7983,1.79745,1.7977,274600000.0
2009-05-26 13:24:00,1.7979,1.7979,1.79685,1.79725,230200000.0
2009-05-26 13:25:00,1.79735,1.79775,1.7973,1.79755,201600000.0
2009-05-26 13:26:00,1.79765,1.7981,1.79755,1.79795,287200000.0
2009-05-26 13:27:00,1.79795,1.7982,1.7967,1.79685,401000000.0
2009-05-26 13:28:00,1.7967,1.7971,1.79595,1.7961,254400000.0
2009-05-26 13:29:00,1.7961,1.7967,1.79595,1.7962,250400000.0
2009-05-26 13:30:00,1.7962,1.7967,1.79615,1.79625,185800000.0
2009-05-26 13:31:00,1.79625,1.79655,1.79615,1.79625,75600000.0
2009-05-26 13:32:00,1.7962,1.7965,1.796,1.796,147000000.0
2009-05-26 13:33:00,1.796,1.79645,1.796,1.7963,201200000.0
2009-05-26 13:34:00,1.7963,1.7964,1.7959,1.79605,199200000.0
2009-05-26 13:35:00,1.79605,1.7964,1.79605,1.79635,122400000.0
2009-05-26 13:36:00,1.79635,1.7967,1.7963,1.7965,236200000.0
2009-05-26 13:37:00,1.7965,1.79665,1.79615,1.7962,214200000.0
2009-05-26 13:38:00,1.7962,1.7962,1.7953,1.7957,117800000.0
2009-05-26 13:39:00,1.7956,1.7968,1.7956,1.79675,311400000.0
2009-05-26 13:40:00,1.7968,1.7969,1.79635,1.7968,132000000.0
2009-05-26 13:41:00,1.7967,1.7968,1.79575,1.7958,303800000.0
2009-05-26 13:42:00,1.79585,1.79635,1.79565,1.7958,307400000.0
2009-05-26 13:43:00,1.7958,1.79595,1.79525,1.79535,253200000.0
2009-05-26 13:44:00,1.7955,1.7956,1.79485,1.79535,287000000.0
2009-05-26 13:45:00,1.79535,1.79585,1.7952,1.7953,314600000.0
2009-05-26 13:46:00,1.7953,1.7955,1.7952,1.7954,322000000.0
2009-05-26 13:47:00,1.7955,1.79575,1.7951,1.79545,168600000.0
2009-05-26 13:48:00,1.7954,1.7962,1.7953,1.7959,263400000.0
2009-05-26 13:49:00,1.79585,1.7962,1.7958,1.7961,153800000.0
2009-05-26 13:50:00,1.7961,1.79615,1.7952,1.79525,252200000.0
2009-05-26 13:51:00,1.79525,1.7956,1.7951,1.7952,339800000.0
2009-05-26 13:52:00,1.7952,1.7956,1.79505,1.7953,119400000.0
2009-05-26 13:53:00,1.79525,1.7959,1.7951,1.79545,212200000.0
2009-05-26 13:54:00,1.79555,1.79595,1.7955,1.7959,129200000.0
2009-05-26 13:55:00,1.79595,1.7966,1.7955,1.7963,217000000.0
2009-05-26 13:56:00,1.7963,1.7969,1.7963,1.7969,124400000.0
2009-05-26 13:57:00,1.7969,1.79695,1.7969,1.79695,49400000.0
2009-05-26 13:58:00,1.7967,1.79725,1.7966,1.7971,134200000.0
2009-05-26 13:59:00,1.7971,1.7973,1.79645,1.7971,168800000.0
2009-05-26 14:00:00,1.7973,1.79755,1.7968,1.7974,202600000.0
2009-05-26 14:01:00,1.7975,1.7977,1.797,1.7972,236800000.0
2009-05-26 14:02:00,1.7972,1.79725,1.79595,1.79635,177800000.0
2009-05-26 14:03:00,1.7962,1.79665,1.79595,1.79635,332600000.0
2009-05-26 14:04:00,1.7962,1.7963,1.7959,1.796,220000000.0
2009-05-26 14:05:00,1.7959,1.7963,1.7958,1.7963,288600000.0
2009-05-26 14:06:00,1.7963,1.7965,1.7958,1.79595,231600000.0
2009-05-26 14:07:00,1.79595,1.7962,1.79585,1.7961,156800000.0
2009-05-26 14:08:00,1.79615,1.79615,1.7951,1.7954,133400000.0
2009-05-26 14:09:00,1.79545,1.7958,1.79455,1.7946,214000000.0
2009-05-26 14:10:00,1.7947,1.79515,1.7943,1.79505,218200000.0
2009-05-26 14:11:00,1.79505,1.79555,1.7947,1.7955,157500000.0
2009-05-26 14:12:00,1.79575,1.79615,1.795,1.79515,136200000.0
2009-05-26 14:13:00,1.79515,1.79515,1.7945,1.79455,188400000.0
2009-05-26 14:14:00,1.7947,1.79505,1.79435,1.79485,335000000.0
2009-05-26 14:15:00,1.79495,1.795,1.7941,1.7947,318800000.0
2009-05-26 14:16:00,1.7948,1.795,1.7945,1.79485,213400000.0
2009-05-26 14:17:00,1.79495,1.7952,1.7946,1.7949,302000000.0
2009-05-26 14:18:00,1.7949,1.7953,1.79485,1.79505,152200000.0
2009-05-26 14:19:00,1.7951,1.7951,1.79445,1.7947,250600000.0
2009-05-26 14:20:00,1.79485,1.795,1.7943,1.79465,190200000.0
2009-05-26 14:21:00,1.79465,1.7954,1.79445,1.7952,332000000.0
2009-05-26 14:22:00,1.79525,1.7954,1.7949,1.7952,181800000.0
2009-05-26 14:23:00,1.7952,1.7957,1.795,1.7956,151000000.0
2009-05-26 14:24:00,1.7955,1.79635,1.7954,1.79625,153000000.0
2009-05-26 14:25:00,1.7963,1.7964,1.7957,1.7957,329800000.0
2009-05-26 14:26:00,1.7957,1.7958,1.7954,1.7956,248600000.0
2009-05-26 14:27:00,1.7955,1.796,1.7953,1.7956,269000000.0
2009-05-26 14:28:00,1.7957,1.7963,1.7956,1.7963,264800000.0
2009-05-26 14:29:00,1.7963,1.7963,1.795,1.7953,400400000.0
2009-05-26 14:30:00,1.7953,1.7959,1.79525,1.7957,353000000.0
2009-05-26 14:31:00,1.7957,1.7957,1.7941,1.7944,348200000.0
2009-05-26 14:32:00,1.7943,1.79465,1.794,1.7946,268600000.0
2009-05-26 14:33:00,1.79465,1.79485,1.7942,1.7944,237600000.0
2009-05-26 14:34:00,1.79445,1.7945,1.7936,1.79405,199200000.0
2009-05-26 14:35:00,1.79405,1.7949,1.79385,1.7949,108600000.0
2009-05-26 14:36:00,1.7949,1.795,1.79425,1.795,132400000.0
2009-05-26 14:37:00,1.7951,1.79545,1.79435,1.7953,170800000.0
2009-05-26 14:38:00,1.7953,1.79605,1.7951,1.79515,303800000.0
2009-05-26 14:39:00,1.7953,1.7958,1.79505,1.7953,250200000.0
2009-05-26 14:40:00,1.7953,1.7956,1.79465,1.7953,360400000.0
2009-05-26 14:41:00,1.7953,1.7954,1.795,1.7951,219400000.0
2009-05-26 14:42:00,1.7951,1.7956,1.7949,1.7956,269000000.0
2009-05-26 14:43:00,1.7955,1.7961,1.7954,1.7955,281200000.0
2009-05-26 14:44:00,1.7955,1.7958,1.7949,1.7958,420200000.0
2009-05-26 14:45:00,1.7958,1.7961,1.79525,1.7958,255200000.0
2009-05-26 14:46:00,1.7957,1.79595,1.7954,1.7954,266400000.0
2009-05-26 14:47:00,1.7954,1.7959,1.79515,1.7954,245000000.0
2009-05-26 14:48:00,1.7954,1.7957,1.795,1.7957,192600000.0
2009-05-26 14:49:00,1.7955,1.7961,1.79535,1.7957,217800000.0
2009-05-26 14:50:00,1.7958,1.7964,1.79535,1.79595,257800000.0
2009-05-26 14:51:00,1.796,1.7964,1.7958,1.796,241800000.0
2009-05-26 14:52:00,1.7961,1.7971,1.7959,1.7966,299600000.0
2009-05-26 14:53:00,1.7966,1.7968,1.79585,1.79645,325000000.0
2009-05-26 14:54:00,1.79645,1.7968,1.7962,1.7963,206400000.0
2009-05-26 14:55:00,1.79625,1.7963,1.79545,1.7955,173800000.0
2009-05-26 14:56:00,1.7955,1.79595,1.795,1.79535,258600000.0
2009-05-26 14:57:00,1.7953,1.7957,1.7951,1.7956,264400000.0
2009-05-26 14:58:00,1.7955,1.7961,1.7953,1.7954,283200000.0
2009-05-26 14:59:00,1.7954,1.796,1.7951,1.7951,345800000.0
2009-05-26 15:00:00,1.7953,1.7968,1.7953,1.7964,379200000.0
2009-05-26 15:01:00,1.7963,1.7968,1.7961,1.7963,305800000.0
2009-05-26 15:02:00,1.7963,1.7964,1.796,1.7964,197200000.0
2009-05-26 15:03:00,1.7964,1.7965,1.79575,1.7963,409400000.0
2009-05-26 15:04:00,1.7962,1.79635,1.79595,1.79625,297800000.0
2009-05-26 15:05:00,1.79625,1.79665,1.7956,1.7956,411000000.0
2009-05-26 15:06:00,1.79565,1.7963,1.7949,1.7959,304600000.0
2009-05-26 15:07:00,1.7959,1.796,1.7953,1.7959,364000000.0
2009-05-26 15:08:00,1.79575,1.7963,1.7955,1.7961,293200000.0
2009-05-26 15:09:00,1.7963,1.7967,1.7959,1.7966,321800000.0
2009-05-26 15:10:00,1.7967,1.79695,1.7962,1.7968,207800000.0
2009-05-26 15:11:00,1.7968,1.7969,1.7963,1.7965,126800000.0
2009-05-26 15:12:00,1.7967,1.79695,1.79625,1.79655,116400000.0
2009-05-26 15:13:00,1.79615,1.79645,1.7959,1.7961,188600000.0
2009-05-26 15:14:00,1.7961,1.7966,1.79585,1.79635,195000000.0
2009-05-26 15:15:00,1.79635,1.7964,1.796,1.796,143200000.0
2009-05-26 15:16:00,1.796,1.7964,1.7958,1.79615,221000000.0
2009-05-26 15:17:00,1.7961,1.7962,1.7956,1.79595,292800000.0
2009-05-26 15:18:00,1.796,1.7964,1.79595,1.79635,358600000.0
2009-05-26 15:19:00,1.79645,1.79715,1.79635,1.797,224000000.0
2009-05-26 15:20:00,1.7969,1.7972,1.7968,1.79715,324800000.0
2009-05-26 15:21:00,1.79725,1.79745,1.79665,1.79695,301600000.0
2009-05-26 15:22:00,1.7969,1.7971,1.7967,1.7968,131600000.0
2009-05-26 15:23:00,1.7968,1.7969,1.796,1.79675,329800000.0
2009-05-26 15:24:00,1.7968,1.79705,1.7965,1.79665,337800000.0
2009-05-26 15:25:00,1.79665,1.79665,1.79595,1.79635,449800000.0
2009-05-26 15:26:00,1.79635,1.79645,1.79565,1.79615,244400000.0
2009-05-26 15:27:00,1.79635,1.79665,1.796,1.7964,274000000.0
2009-05-26 15:28:00,1.79655,1.7967,1.79605,1.7964,301400000.0
2009-05-26 15:29:00,1.7964,1.79685,1.79625,1.79665,253400000.0
2009-05-26 15:30:00,1.79665,1.7968,1.79575,1.79615,269800000.0
2009-05-26 15:31:00,1.79615,1.79635,1.79545,1.7955,277600000.0
2009-05-26 15:32:00,1.7955,1.7963,1.79545,1.7963,227400000.0
2009-05-26 15:33:00,1.79625,1.7963,1.7948,1.7953,390000000.0
2009-05-26 15:34:00,1.7954,1.7954,1.7947,1.7949,382000000.0
2009-05-26 15:35:00,1.7951,1.7952,1.7944,1.7952,330000000.0
2009-05-26 15:36:00,1.7952,1.7957,1.7946,1.7947,426600000.0
2009-05-26 15:37:00,1.7949,1.79565,1.79455,1.7951,532600000.0
2009-05-26 15:38:00,1.79515,1.7961,1.79495,1.79565,455200000.0
2009-05-26 15:39:00,1.79555,1.7958,1.7947,1.7953,348800000.0
2009-05-26 15:40:00,1.7953,1.79565,1.79485,1.7952,373800000.0
2009-05-26 15:41:00,1.7949,1.79555,1.79485,1.79515,315400000.0
2009-05-26 15:42:00,1.79515,1.79515,1.79385,1.7943,475400000.0
2009-05-26 15:43:00,1.7944,1.7947,1.7939,1.79425,426400000.0
2009-05-26 15:44:00,1.79425,1.79465,1.794,1.7944,438400000.0
2009-05-26 15:45:00,1.7944,1.7946,1.7942,1.79425,272400000.0
2009-05-26 15:46:00,1.79425,1.79505,1.794,1.7947,342400000.0
2009-05-26 15:47:00,1.79475,1.79495,1.79405,1.7942,458400000.0
2009-05-26 15:48:00,1.7942,1.7946,1.7941,1.7942,383600000.0
2009-05-26 15:49:00,1.7944,1.7953,1.7943,1.7949,419200000.0
2009-05-26 15:50:00,1.795,1.7953,1.794,1.794,288600000.0
2009-05-26 15:51:00,1.794,1.7945,1.79395,1.7945,225000000.0
2009-05-26 15:52:00,1.7944,1.7948,1.7943,1.7948,225400000.0
2009-05-26 15:53:00,1.79495,1.7951,1.7944,1.795,289400000.0
2009-05-26 15:54:00,1.79485,1.79595,1.7948,1.7959,273200000.0
2009-05-26 15:55:00,1.796,1.7961,1.7955,1.7958,270000000.0
2009-05-26 15:56:00,1.7958,1.7965,1.79535,1.79635,266400000.0
2009-05-26 15:57:00,1.79635,1.7966,1.79575,1.79585,288400000.0
2009-05-26 15:58:00,1.79595,1.7966,1.79535,1.7962,399000000.0
2009-05-26 15:59:00,1.7962,1.7964,1.79455,1.7948,261600000.0
2009-05-26 16:00:00,1.79505,1.796,1.7946,1.7955,344000000.0
2009-05-26 16:01:00,1.79515,1.79565,1.7945,1.79475,359400000.0
2009-05-26 16:02:00,1.79475,1.79475,1.79355,1.79385,403600000.0
2009-05-26 16:03:00,1.79365,1.7945,1.79345,1.79385,343400000.0
2009-05-26 16:04:00,1.7938,1.79415,1.7931,1.7935,403600000.0
2009-05-26 16:05:00,1.7934,1.79395,1.7933,1.7936,437200000.0
2009-05-26 16:06:00,1.7936,1.7946,1.7935,1.7944,469200000.0
2009-05-26 16:07:00,1.7943,1.7943,1.792,1.7927,420400000.0
2009-05-26 16:08:00,1.7927,1.793,1.7925,1.79295,400200000.0
2009-05-26 16:09:00,1.7928,1.7939,1.79265,1.7939,371800000.0
2009-05-26 16:10:00,1.7937,1.794,1.79295,1.7932,364200000.0
2009-05-26 16:11:00,1.7934,1.7934,1.79245,1.793,393000000.0
2009-05-26 16:12:00,1.7929,1.7931,1.79185,1.792,401200000.0
2009-05-26 16:13:00,1.79225,1.79305,1.79185,1.79285,334800000.0
2009-05-26 16:14:00,1.79285,1.7929,1.7916,1.7923,311600000.0
2009-05-26 16:15:00,1.79215,1.7924,1.791,1.7921,353400000.0
2009-05-26 16:16:00,1.7922,1.7932,1.79195,1.793,433600000.0
2009-05-26 16:17:00,1.7929,1.7932,1.79255,1.79265,401200000.0
2009-05-26 16:18:00,1.7927,1.7931,1.79245,1.79275,246600000.0
2009-05-26 16:19:00,1.79275,1.79305,1.7923,1.7925,299400000.0
2009-05-26 16:20:00,1.7925,1.7928,1.79195,1.79195,365800000.0
2009-05-26 16:21:00,1.792,1.79285,1.7919,1.7924,381000000.0
2009-05-26 16:22:00,1.7924,1.7935,1.7923,1.7929,353800000.0
2009-05-26 16:23:00,1.793,1.7931,1.7917,1.7924,327000000.0
2009-05-26 16:24:00,1.7925,1.7925,1.7912,1.7915,315800000.0
2009-05-26 16:25:00,1.79155,1.7924,1.7914,1.7923,350800000.0
2009-05-26 16:26:00,1.7924,1.7929,1.79185,1.7925,401200000.0
2009-05-26 16:27:00,1.7926,1.7931,1.79225,1.7927,405600000.0
2009-05-26 16:28:00,1.7929,1.7931,1.7918,1.7923,375400000.0
2009-05-26 16:29:00,1.7923,1.79315,1.79205,1.7924,352000000.0
2009-05-26 16:30:00,1.7924,1.7924,1.79135,1.79195,300200000.0
2009-05-26 16:31:00,1.79195,1.79195,1.7914,1.79165,263000000.0
2009-05-26 16:32:00,1.79165,1.7923,1.7915,1.7923,276200000.0
2009-05-26 16:33:00,1.7923,1.793,1.7921,1.7923,256200000.0
2009-05-26 16:34:00,1.7923,1.7926,1.7913,1.7917,457000000.0
2009-05-26 16:35:00,1.7917,1.7917,1.79025,1.7904,425400000.0
2009-05-26 16:36:00,1.7904,1.79105,1.79025,1.791,413400000.0
2009-05-26 16:37:00,1.7911,1.79195,1.79105,1.7913,354600000.0
2009-05-26 16:38:00,1.7913,1.7914,1.79035,1.7912,462400000.0
2009-05-26 16:39:00,1.7912,1.79225,1.7911,1.792,460200000.0
2009-05-26 16:40:00,1.792,1.7926,1.7918,1.7922,369400000.0
2009-05-26 16:41:00,1.7922,1.7922,1.7913,1.7916,384600000.0
2009-05-26 16:42:00,1.7916,1.7919,1.791,1.79155,385200000.0
2009-05-26 16:43:00,1.79155,1.7924,1.7915,1.7919,400000000.0
2009-05-26 16:44:00,1.79185,1.7926,1.7916,1.7922,448200000.0
2009-05-26 16:45:00,1.7922,1.7922,1.7911,1.7917,392600000.0
2009-05-26 16:46:00,1.7917,1.7917,1.7905,1.7907,376200000.0
2009-05-26 16:47:00,1.7907,1.7907,1.78985,1.7902,400200000.0
2009-05-26 16:48:00,1.78995,1.7909,1.789,1.78955,424200000.0
2009-05-26 16:49:00,1.78955,1.7899,1.7891,1.7894,338800000.0
2009-05-26 16:50:00,1.78945,1.7897,1.7893,1.7896,275400000.0
2009-05-26 16:51:00,1.7895,1.79055,1.7895,1.79025,210800000.0
2009-05-26 16:52:00,1.7902,1.79045,1.78985,1.7902,291400000.0
2009-05-26 16:53:00,1.79025,1.79025,1.7892,1.7893,212200000.0
2009-05-26 16:54:00,1.7893,1.7903,1.78915,1.7897,239700000.0
2009-05-26 16:55:00,1.78995,1.7905,1.78915,1.78975,278300000.0
2009-05-26 16:56:00,1.78985,1.79025,1.78905,1.7893,241300000.0
2009-05-26 16:57:00,1.7893,1.79055,1.7893,1.79045,266800000.0
2009-05-26 16:58:00,1.79045,1.7912,1.79005,1.7905,331600000.0
2009-05-26 16:59:00,1.7905,1.7908,1.7897,1.7903,304900000.0
2009-05-26 17:00:00,1.79035,1.7908,1.7902,1.79025,323400000.0
2009-05-26 17:01:00,1.7903,1.79085,1.7901,1.79055,249600000.0
2009-05-26 17:02:00,1.79055,1.7909,1.78975,1.7901,405600000.0
2009-05-26 17:03:00,1.7902,1.79115,1.79,1.7903,375200000.0
2009-05-26 17:04:00,1.7903,1.7907,1.78915,1.78945,445800000.0
2009-05-26 17:05:00,1.7894,1.79005,1.7893,1.78985,300600000.0
2009-05-26 17:06:00,1.78985,1.78985,1.7891,1.7898,116200000.0
2009-05-26 17:07:00,1.7898,1.79015,1.78945,1.78985,278600000.0
2009-05-26 17:08:00,1.7898,1.7898,1.7893,1.78975,338800000.0
2009-05-26 17:09:00,1.7898,1.7906,1.78965,1.79055,256600000.0
2009-05-26 17:10:00,1.7905,1.7907,1.78995,1.7902,315400000.0
2009-05-26 17:11:00,1.7901,1.7906,1.78955,1.78995,323000000.0
2009-05-26 17:12:00,1.79005,1.7906,1.78955,1.79015,216600000.0
2009-05-26 17:13:00,1.79025,1.79025,1.78905,1.78915,205800000.0
2009-05-26 17:14:00,1.7891,1.7891,1.7884,1.78865,161000000.0
2009-05-26 17:15:00,1.78855,1.7889,1.7883,1.7883,235600000.0
2009-05-26 17:16:00,1.78805,1.7888,1.78795,1.7884,172000000.0
2009-05-26 17:17:00,1.7885,1.7886,1.7881,1.7883,248600000.0
2009-05-26 17:18:00,1.7883,1.7887,1.7878,1.7884,356800000.0
2009-05-26 17:19:00,1.7883,1.7884,1.7879,1.7884,305000000.0
2009-05-26 17:20:00,1.7882,1.7886,1.78785,1.7881,320200000.0
2009-05-26 17:21:00,1.7881,1.7888,1.788,1.7883,378000000.0
2009-05-26 17:22:00,1.7883,1.7887,1.78785,1.7882,359600000.0
2009-05-26 17:23:00,1.78795,1.7889,1.78795,1.7884,317200000.0
2009-05-26 17:24:00,1.7884,1.7885,1.7877,1.78785,208400000.0
2009-05-26 17:25:00,1.78785,1.7885,1.78775,1.7884,179800000.0
2009-05-26 17:26:00,1.78845,1.7892,1.78835,1.78855,295000000.0
2009-05-26 17:27:00,1.78855,1.7886,1.78785,1.788,192400000.0
2009-05-26 17:28:00,1.78805,1.7883,1.7877,1.7877,255200000.0
2009-05-26 17:29:00,1.78765,1.788,1.7876,1.7878,216200000.0
2009-05-26 17:30:00,1.78765,1.78815,1.7875,1.78785,317600000.0
2009-05-26 17:31:00,1.78785,1.7886,1.78735,1.7882,304000000.0
2009-05-26 17:32:00,1.7881,1.7885,1.7878,1.788,214600000.0
2009-05-26 17:33:00,1.788,1.7884,1.7875,1.7876,276200000.0
2009-05-26 17:34:00,1.7876,1.7881,1.78745,1.7878,308600000.0
2009-05-26 17:35:00,1.78765,1.78775,1.78695,1.7871,295400000.0
2009-05-26 17:36:00,1.7871,1.7872,1.786,1.7864,300200000.0
2009-05-26 17:37:00,1.7864,1.7866,1.7857,1.7859,252600000.0
2009-05-26 17:38:00,1.786,1.7865,1.78535,1.786,305200000.0
2009-05-26 17:39:00,1.7859,1.7862,1.7858,1.786,237800000.0
2009-05-26 17:40:00,1.786,1.7861,1.7852,1.7856,386800000.0
2009-05-26 17:41:00,1.78565,1.7858,1.785,1.78555,337400000.0
2009-05-26 17:42:00,1.7856,1.7858,1.7848,1.7855,422000000.0
2009-05-26 17:43:00,1.7854,1.7856,1.7842,1.7845,391600000.0
2009-05-26 17:44:00,1.78455,1.7847,1.78385,1.7843,320000000.0
2009-05-26 17:45:00,1.7843,1.7843,1.7837,1.78375,206200000.0
2009-05-26 17:46:00,1.78385,1.7843,1.7836,1.7842,322800000.0
2009-05-26 17:47:00,1.7842,1.7845,1.7841,1.7842,307200000.0
2009-05-26 17:48:00,1.7842,1.7842,1.7832,1.7841,390000000.0
2009-05-26 17:49:00,1.7843,1.7843,1.7837,1.784,254400000.0
2009-05-26 17:50:00,1.78405,1.7846,1.78385,1.78395,178200000.0
2009-05-26 17:51:00,1.7839,1.78485,1.78385,1.7845,248400000.0
2009-05-26 17:52:00,1.78455,1.785,1.7841,1.78425,317600000.0
2009-05-26 17:53:00,1.7843,1.785,1.78385,1.7848,250400000.0
2009-05-26 17:54:00,1.7848,1.7851,1.7847,1.785,177400000.0
2009-05-26 17:55:00,1.785,1.7853,1.78445,1.785,261400000.0
2009-05-26 17:56:00,1.78495,1.7852,1.78395,1.7842,237600000.0
2009-05-26 17:57:00,1.7842,1.78435,1.7838,1.7841,266200000.0
2009-05-26 17:58:00,1.7841,1.78485,1.7841,1.78475,303400000.0
2009-05-26 17:59:00,1.78475,1.7848,1.7839,1.78405,213200000.0
2009-05-26 18:00:00,1.78405,1.7842,1.7836,1.7837,259000000.0
2009-05-26 18:01:00,1.7837,1.7843,1.7837,1.78385,193600000.0
2009-05-26 18:02:00,1.78385,1.784,1.7834,1.7839,242000000.0
2009-05-26 18:03:00,1.7839,1.7839,1.78295,1.7836,270400000.0
2009-05-26 18:04:00,1.7837,1.7841,1.7833,1.7838,340200000.0
2009-05-26 18:05:00,1.7836,1.7838,1.78315,1.7834,267800000.0
2009-05-26 18:06:00,1.78335,1.7834,1.7827,1.7829,89800000.0
2009-05-26 18:07:00,1.78285,1.78305,1.7821,1.7824,131200000.0
2009-05-26 18:08:00,1.78245,1.7827,1.7822,1.78245,222400000.0
2009-05-26 18:09:00,1.78245,1.783,1.7823,1.783,294000000.0
2009-05-26 18:10:00,1.7828,1.7829,1.7825,1.78255,195400000.0
2009-05-26 18:11:00,1.7826,1.7827,1.7823,1.7823,171800000.0
2009-05-26 18:12:00,1.78245,1.78265,1.78235,1.7826,94600000.0
2009-05-26 18:13:00,1.7825,1.78265,1.7822,1.78235,119400000.0
2009-05-26 18:14:00,1.7824,1.7831,1.78225,1.7827,204200000.0
2009-05-26 18:15:00,1.78275,1.78335,1.78255,1.78305,83200000.0
2009-05-26 18:16:00,1.783,1.7831,1.7822,1.7826,131000000.0
2009-05-26 18:17:00,1.7826,1.78315,1.78235,1.78315,101000000.0
2009-05-26 18:18:00,1.78315,1.78315,1.78265,1.78305,87200000.0
2009-05-26 18:19:00,1.78285,1.7832,1.78255,1.7828,75800000.0
2009-05-26 18:20:00,1.78315,1.7836,1.7829,1.783,267400000.0
2009-05-26 18:21:00,1.7831,1.7834,1.7827,1.783,316400000.0
2009-05-26 18:22:00,1.78305,1.78335,1.7828,1.78285,163800000.0
2009-05-26 18:23:00,1.7829,1.7829,1.7818,1.7818,186000000.0
2009-05-26 18:24:00,1.7819,1.7821,1.7808,1.7811,284200000.0
2009-05-26 18:25:00,1.78115,1.7819,1.781,1.7813,314600000.0
2009-05-26 18:26:00,1.7815,1.7817,1.781,1.7813,287200000.0
2009-05-26 18:27:00,1.78135,1.7816,1.78075,1.781,210200000.0
2009-05-26 18:28:00,1.781,1.7812,1.7807,1.7808,130800000.0
2009-05-26 18:29:00,1.7809,1.7816,1.7809,1.7813,262400000.0
2009-05-26 18:30:00,1.7813,1.7814,1.78085,1.7812,403200000.0
2009-05-26 18:31:00,1.78115,1.7816,1.78105,1.7816,156800000.0
2009-05-26 18:32:00,1.7815,1.7816,1.7812,1.7814,106800000.0
2009-05-26 18:33:00,1.7812,1.7818,1.78115,1.78145,109000000.0
2009-05-26 18:34:00,1.782,1.782,1.7815,1.7815,126000000.0
2009-05-26 18:35:00,1.7815,1.7827,1.78135,1.7827,195600000.0
2009-05-26 18:36:00,1.7828,1.7829,1.78225,1.78235,147000000.0
2009-05-26 18:37:00,1.78245,1.7829,1.7818,1.78195,225400000.0
2009-05-26 18:38:00,1.7821,1.7824,1.7819,1.7822,112000000.0
2009-05-26 18:39:00,1.7822,1.7826,1.78215,1.78255,249000000.0
2009-05-26 18:40:00,1.7826,1.7832,1.7825,1.78265,219800000.0
2009-05-26 18:41:00,1.7823,1.7824,1.7817,1.782,402400000.0
2009-05-26 18:42:00,1.78205,1.78265,1.78195,1.7826,155000000.0
2009-05-26 18:43:00,1.7827,1.7827,1.7823,1.7826,191200000.0
2009-05-26 18:44:00,1.7825,1.7825,1.7814,1.7814,243200000.0
2009-05-26 18:45:00,1.7814,1.7816,1.78095,1.7811,171000000.0
2009-05-26 18:46:00,1.7813,1.7823,1.7813,1.782,233400000.0
2009-05-26 18:47:00,1.782,1.7827,1.782,1.7826,143400000.0
2009-05-26 18:48:00,1.7826,1.7827,1.782,1.782,179800000.0
2009-05-26 18:49:00,1.7822,1.7823,1.7809,1.7809,291000000.0
2009-05-26 18:50:00,1.7809,1.7821,1.78085,1.7811,290200000.0
2009-05-26 18:51:00,1.7811,1.7812,1.7806,1.7811,142800000.0
2009-05-26 18:52:00,1.7811,1.7811,1.7798,1.7802,171600000.0
2009-05-26 18:53:00,1.7802,1.7812,1.7802,1.7809,197400000.0
2009-05-26 18:54:00,1.7809,1.7809,1.77995,1.7804,263600000.0
2009-05-26 18:55:00,1.7804,1.781,1.7802,1.7809,207200000.0
2009-05-26 18:56:00,1.7809,1.7818,1.7807,1.7817,186000000.0
2009-05-26 18:57:00,1.7817,1.7818,1.7808,1.7816,373000000.0
2009-05-26 18:58:00,1.7816,1.7819,1.7813,1.7818,123600000.0
2009-05-26 18:59:00,1.7819,1.7822,1.78135,1.78195,174600000.0
2009-05-26 19:00:00,1.78195,1.7825,1.7813,1.7821,287800000.0
2009-05-26 19:01:00,1.7821,1.7827,1.78145,1.7816,278800000.0
2009-05-26 19:02:00,1.7816,1.7823,1.78145,1.7823,307600000.0
2009-05-26 19:03:00,1.7824,1.7824,1.7817,1.7822,206400000.0
2009-05-26 19:04:00,1.7824,1.7825,1.7812,1.7812,232600000.0
2009-05-26 19:05:00,1.78135,1.7814,1.7807,1.7808,184200000.0
2009-05-26 19:06:00,1.78085,1.7811,1.78055,1.7808,240800000.0
2009-05-26 19:07:00,1.78095,1.7811,1.7802,1.78045,140400000.0
2009-05-26 19:08:00,1.7805,1.78125,1.78035,1.781,190600000.0
2009-05-26 19:09:00,1.781,1.7811,1.7806,1.78105,167400000.0
2009-05-26 19:10:00,1.78105,1.7815,1.78095,1.78095,164400000.0
2009-05-26 19:11:00,1.78125,1.7819,1.78125,1.7815,315000000.0
2009-05-26 19:12:00,1.7815,1.7829,1.7814,1.7826,239000000.0
2009-05-26 19:13:00,1.7825,1.7831,1.7825,1.7829,145600000.0
2009-05-26 19:14:00,1.78285,1.78295,1.7825,1.7827,119800000.0
2009-05-26 19:15:00,1.7827,1.7827,1.78135,1.78205,165500000.0
2009-05-26 19:16:00,1.7821,1.78245,1.78185,1.78245,120400000.0
2009-05-26 19:17:00,1.78245,1.78245,1.7816,1.7818,215400000.0
2009-05-26 19:18:00,1.7818,1.7821,1.7813,1.78145,250600000.0
2009-05-26 19:19:00,1.7814,1.78165,1.7809,1.7812,232400000.0
2009-05-26 19:20:00,1.78125,1.7817,1.781,1.7815,181000000.0
2009-05-26 19:21:00,1.7815,1.78165,1.7814,1.78165,126200000.0
2009-05-26 19:22:00,1.78165,1.7819,1.7816,1.7816,134400000.0
2009-05-26 19:23:00,1.7817,1.78195,1.7809,1.78135,194200000.0
2009-05-26 19:24:00,1.7817,1.7818,1.78055,1.7807,382200000.0
2009-05-26 19:25:00,1.7808,1.78105,1.78055,1.7806,196000000.0
2009-05-26 19:26:00,1.78055,1.78085,1.78005,1.7804,64200000.0
2009-05-26 19:27:00,1.7804,1.78055,1.77995,1.78055,158200000.0
2009-05-26 19:28:00,1.7806,1.7815,1.78,1.7811,378400000.0
2009-05-26 19:29:00,1.7811,1.78175,1.7811,1.7815,189400000.0
2009-05-26 19:30:00,1.7815,1.782,1.7814,1.7818,232000000.0
2009-05-26 19:31:00,1.7818,1.7823,1.7818,1.7823,219000000.0
2009-05-26 19:32:00,1.7823,1.7827,1.7821,1.7826,308200000.0
2009-05-26 19:33:00,1.7826,1.7833,1.7826,1.7832,347200000.0
2009-05-26 19:34:00,1.78285,1.783,1.78205,1.78295,280400000.0
2009-05-26 19:35:00,1.7828,1.78305,1.78155,1.78185,239200000.0
2009-05-26 19:36:00,1.78185,1.7824,1.78185,1.7822,256800000.0
2009-05-26 19:37:00,1.78225,1.7825,1.78155,1.7822,261400000.0
2009-05-26 19:38:00,1.7822,1.78285,1.78195,1.7826,212000000.0
2009-05-26 19:39:00,1.7829,1.7831,1.7826,1.7831,150200000.0
2009-05-26 19:40:00,1.7832,1.7833,1.7828,1.783,229600000.0
2009-05-26 19:41:00,1.783,1.7832,1.7828,1.7829,118400000.0
2009-05-26 19:42:00,1.7831,1.78315,1.7822,1.7822,244000000.0
2009-05-26 19:43:00,1.7821,1.7822,1.7817,1.78195,211600000.0
2009-05-26 19:44:00,1.7819,1.7821,1.7814,1.782,156600000.0
2009-05-26 19:45:00,1.7817,1.7819,1.7811,1.7816,231000000.0
2009-05-26 19:46:00,1.7816,1.7818,1.7803,1.7812,308600000.0
2009-05-26 19:47:00,1.7814,1.7819,1.7813,1.7814,302400000.0
2009-05-26 19:48:00,1.7815,1.7815,1.7805,1.7808,224400000.0
2009-05-26 19:49:00,1.7807,1.7816,1.7805,1.781,216600000.0
2009-05-26 19:50:00,1.781,1.7814,1.7807,1.7812,255600000.0
2009-05-26 19:51:00,1.7812,1.7814,1.78085,1.7809,267600000.0
2009-05-26 19:52:00,1.7809,1.7809,1.78015,1.78045,186600000.0
2009-05-26 19:53:00,1.7807,1.7807,1.7803,1.7804,113800000.0
2009-05-26 19:54:00,1.7805,1.7806,1.7803,1.7806,85200000.0
2009-05-26 19:55:00,1.7805,1.7806,1.7803,1.7804,53200000.0
2009-05-26 19:56:00,1.7805,1.7806,1.77925,1.7794,167400000.0
2009-05-26 19:57:00,1.7794,1.7809,1.7793,1.7808,242400000.0
2009-05-26 19:58:00,1.7807,1.781,1.78045,1.7809,159200000.0
2009-05-26 19:59:00,1.7809,1.7812,1.7809,1.7811,133000000.0
2009-05-26 20:00:00,1.7812,1.7814,1.7806,1.78085,404600000.0
2009-05-26 20:01:00,1.7809,1.7814,1.7802,1.7809,322000000.0
2009-05-26 20:02:00,1.78125,1.78155,1.78,1.7802,288800000.0
2009-05-26 20:03:00,1.7801,1.78065,1.78,1.7805,167400000.0
2009-05-26 20:04:00,1.7805,1.7805,1.7802,1.78035,199400000.0
2009-05-26 20:05:00,1.7803,1.7808,1.78025,1.7803,218400000.0
2009-05-26 20:06:00,1.7803,1.7804,1.78,1.7801,274600000.0
2009-05-26 20:07:00,1.7801,1.7806,1.77995,1.7804,320000000.0
2009-05-26 20:08:00,1.7803,1.7806,1.7799,1.7802,196200000.0
2009-05-26 20:09:00,1.7803,1.7808,1.7802,1.7803,397000000.0
2009-05-26 20:10:00,1.7803,1.7807,1.7802,1.7805,267600000.0
2009-05-26 20:11:00,1.7805,1.7809,1.78015,1.7804,261800000.0
2009-05-26 20:12:00,1.7804,1.7806,1.7798,1.7802,303000000.0
2009-05-26 20:13:00,1.7803,1.781,1.7799,1.77995,306400000.0
2009-05-26 20:14:00,1.7799,1.7805,1.7797,1.78,345800000.0
2009-05-26 20:15:00,1.7799,1.7807,1.7795,1.7806,287400000.0
2009-05-26 20:16:00,1.7805,1.7806,1.7801,1.7803,208400000.0
2009-05-26 20:17:00,1.7805,1.78075,1.77965,1.78025,231600000.0
2009-05-26 20:18:00,1.78005,1.7803,1.77945,1.7798,311200000.0
2009-05-26 20:19:00,1.7797,1.7801,1.7796,1.77995,276200000.0
2009-05-26 20:20:00,1.77995,1.7801,1.77975,1.7798,207800000.0
2009-05-26 20:21:00,1.7799,1.7808,1.7798,1.7807,257000000.0
2009-05-26 20:22:00,1.7807,1.7817,1.78055,1.7817,342200000.0
2009-05-26 20:23:00,1.7813,1.7814,1.78065,1.7811,381800000.0
2009-05-26 20:24:00,1.7811,1.7812,1.78055,1.7807,170200000.0
2009-05-26 20:25:00,1.78055,1.7807,1.7803,1.7804,205000000.0
2009-05-26 20:26:00,1.7804,1.7806,1.7802,1.7803,260000000.0
2009-05-26 20:27:00,1.7803,1.7806,1.7801,1.7804,301800000.0
2009-05-26 20:28:00,1.7806,1.781,1.7802,1.7806,222400000.0
2009-05-26 20:29:00,1.7806,1.7807,1.7801,1.7803,215000000.0
2009-05-26 20:30:00,1.7802,1.7802,1.7799,1.7801,110400000.0
2009-05-26 20:31:00,1.7802,1.7804,1.78005,1.7804,107000000.0
2009-05-26 20:32:00,1.7805,1.7808,1.7804,1.78065,73200000.0
2009-05-26 20:33:00,1.78065,1.7807,1.78045,1.78065,47800000.0
2009-05-26 20:34:00,1.78065,1.78065,1.78005,1.78035,38800000.0
2009-05-26 20:35:00,1.78035,1.7805,1.78,1.7801,89600000.0
2009-05-26 20:36:00,1.78025,1.7803,1.77965,1.77965,157600000.0
2009-05-26 20:37:00,1.7797,1.78105,1.7797,1.78065,195600000.0
2009-05-26 20:38:00,1.78065,1.7808,1.7804,1.7805,158400000.0
2009-05-26 20:39:00,1.7805,1.7808,1.7802,1.7804,288000000.0
2009-05-26 20:40:00,1.7801,1.7813,1.7801,1.7808,226400000.0
2009-05-26 20:41:00,1.7808,1.7811,1.7799,1.78015,263800000.0
2009-05-26 20:42:00,1.7801,1.7806,1.77965,1.7806,221200000.0
2009-05-26 20:43:00,1.7806,1.7809,1.78045,1.78045,175200000.0
2009-05-26 20:44:00,1.78045,1.7807,1.7803,1.78035,204400000.0
2009-05-26 20:45:00,1.7806,1.7806,1.78035,1.7806,106000000.0
2009-05-26 20:46:00,1.7804,1.7806,1.78035,1.7805,188400000.0
2009-05-26 20:47:00,1.7805,1.7813,1.7801,1.781,248600000.0
2009-05-26 20:48:00,1.7811,1.7813,1.78055,1.7813,221200000.0
2009-05-26 20:49:00,1.7814,1.7819,1.7811,1.7818,375600000.0
2009-05-26 20:50:00,1.7819,1.7819,1.7812,1.7813,174400000.0
2009-05-26 20:51:00,1.7814,1.7814,1.78075,1.7811,106200000.0
2009-05-26 20:52:00,1.7811,1.7814,1.7808,1.78085,249400000.0
2009-05-26 20:53:00,1.78085,1.7813,1.78085,1.7811,127400000.0
2009-05-26 20:54:00,1.7811,1.7818,1.7811,1.7817,184400000.0
2009-05-26 20:55:00,1.7818,1.7821,1.78165,1.7818,247600000.0
2009-05-26 20:56:00,1.7819,1.7823,1.7817,1.7822,114400000.0
2009-05-26 20:57:00,1.7822,1.7825,1.78205,1.7822,136000000.0
2009-05-26 20:58:00,1.7823,1.7823,1.78195,1.7823,151000000.0
2009-05-26 20:59:00,1.7823,1.7829,1.78215,1.7823,210400000.0
2009-05-26 21:00:00,1.7822,1.7823,1.7812,1.7815,299200000.0
2009-05-26 21:01:00,1.7814,1.7817,1.7812,1.7812,44400000.0
2009-05-26 21:02:00,1.7814,1.7815,1.7805,1.78055,270000000.0
2009-05-26 21:03:00,1.78055,1.7811,1.78035,1.781,191400000.0
2009-05-26 21:04:00,1.78085,1.781,1.7803,1.7806,162000000.0
2009-05-26 21:05:00,1.7805,1.7809,1.7805,1.7809,202600000.0
2009-05-26 21:06:00,1.78095,1.781,1.78055,1.78065,218400000.0
2009-05-26 21:07:00,1.7807,1.7809,1.7803,1.7808,177800000.0
2009-05-26 21:08:00,1.78065,1.78095,1.78035,1.7804,255400000.0
2009-05-26 21:09:00,1.7804,1.78065,1.77995,1.78,434600000.0
2009-05-26 21:10:00,1.78,1.78,1.7787,1.77935,272800000.0
2009-05-26 21:11:00,1.77935,1.77935,1.77855,1.7789,159000000.0
2009-05-26 21:12:00,1.779,1.779,1.7785,1.77875,212400000.0
2009-05-26 21:13:00,1.77885,1.7789,1.7786,1.7789,66600000.0
2009-05-26 21:14:00,1.7789,1.7798,1.7789,1.7797,236600000.0
2009-05-26 21:15:00,1.7796,1.78105,1.7796,1.7809,282600000.0
2009-05-26 21:16:00,1.78055,1.7813,1.78055,1.7809,309400000.0
2009-05-26 21:17:00,1.7809,1.7814,1.7808,1.7809,238200000.0
2009-05-26 21:18:00,1.7809,1.7813,1.7804,1.7811,223400000.0
2009-05-26 21:19:00,1.78115,1.78135,1.77975,1.7801,273200000.0
2009-05-26 21:20:00,1.7801,1.78025,1.7778,1.7779,234200000.0
2009-05-26 21:21:00,1.778,1.77845,1.7779,1.7783,243800000.0
2009-05-26 21:22:00,1.7782,1.77845,1.7781,1.77815,136600000.0
2009-05-26 21:23:00,1.77815,1.7783,1.7775,1.7776,202400000.0
2009-05-26 21:24:00,1.77765,1.7788,1.77765,1.7788,342800000.0
2009-05-26 21:25:00,1.7788,1.7791,1.7787,1.7789,232000000.0
2009-05-26 21:26:00,1.7789,1.7791,1.7787,1.779,102000000.0
2009-05-26 21:27:00,1.7789,1.7789,1.77805,1.7789,101400000.0
2009-05-26 21:28:00,1.7789,1.779,1.7787,1.7787,43000000.0
2009-05-26 21:29:00,1.7787,1.7787,1.7777,1.77835,71000000.0
2009-05-26 21:30:00,1.7782,1.7786,1.778,1.7786,226000000.0
2009-05-26 21:31:00,1.7787,1.7789,1.7783,1.7787,151400000.0
2009-05-26 21:32:00,1.7787,1.779,1.77825,1.7788,120400000.0
2009-05-26 21:33:00,1.7787,1.7791,1.77805,1.7781,286400000.0
2009-05-26 21:34:00,1.7781,1.7786,1.7779,1.7785,169800000.0
2009-05-26 21:35:00,1.7785,1.779,1.7783,1.779,173600000.0
2009-05-26 21:36:00,1.77885,1.779,1.7785,1.7787,163600000.0
2009-05-26 21:37:00,1.7788,1.7791,1.7784,1.7787,156800000.0
2009-05-26 21:38:00,1.77865,1.77895,1.77865,1.77885,65000000.0
2009-05-26 21:39:00,1.7789,1.7791,1.7787,1.7787,162000000.0
2009-05-26 21:40:00,1.7789,1.7789,1.77835,1.7786,127800000.0
2009-05-26 21:41:00,1.77875,1.7789,1.7784,1.7789,178000000.0
2009-05-26 21:42:00,1.77875,1.77925,1.7783,1.7784,243200000.0
2009-05-26 21:43:00,1.7783,1.7789,1.77825,1.7783,256400000.0
2009-05-26 21:44:00,1.7783,1.77905,1.778,1.7781,231000000.0
2009-05-26 21:45:00,1.7781,1.7784,1.7779,1.7784,162600000.0
2009-05-26 21:46:00,1.7785,1.7786,1.7785,1.7786,19200000.0
2009-05-26 21:47:00,1.7786,1.7786,1.77805,1.7786,343600000.0
2009-05-26 21:48:00,1.7786,1.7793,1.7782,1.7789,378400000.0
2009-05-26 21:49:00,1.77925,1.7795,1.77865,1.7793,289000000.0
2009-05-26 21:50:00,1.7793,1.7798,1.7788,1.7789,162600000.0
2009-05-26 21:51:00,1.7789,1.7791,1.7787,1.77895,115800000.0
2009-05-26 21:52:00,1.7789,1.7791,1.7779,1.7784,458800000.0
2009-05-26 21:53:00,1.7784,1.7786,1.7779,1.7784,366800000.0
2009-05-26 21:54:00,1.7785,1.77885,1.77815,1.7785,204600000.0
2009-05-26 21:55:00,1.7785,1.77875,1.7781,1.77875,276000000.0
2009-05-26 21:56:00,1.7785,1.7785,1.77745,1.7776,313400000.0
2009-05-26 21:57:00,1.7776,1.7777,1.7775,1.7776,90400000.0
2009-05-26 21:58:00,1.7777,1.7781,1.7771,1.77715,227000000.0
2009-05-26 21:59:00,1.77725,1.7775,1.7767,1.777,289400000.0
2009-05-26 22:00:00,1.7772,1.7774,1.77695,1.77695,88400000.0
2009-05-26 22:01:00,1.77695,1.7771,1.7766,1.77665,100400000.0
2009-05-26 22:02:00,1.7766,1.77745,1.7757,1.7757,314200000.0
2009-05-26 22:03:00,1.7757,1.77585,1.7734,1.77385,148800000.0
2009-05-26 22:04:00,1.774,1.7745,1.7737,1.77435,185200000.0
2009-05-26 22:05:00,1.7746,1.7788,1.7746,1.77525,386400000.0
2009-05-26 22:06:00,1.7752,1.7752,1.7745,1.7745,153400000.0
2009-05-26 22:07:00,1.77475,1.7752,1.77475,1.77505,108600000.0
2009-05-26 22:08:00,1.77495,1.775,1.77415,1.77425,160000000.0
2009-05-26 22:09:00,1.77435,1.7744,1.7736,1.77375,178200000.0
2009-05-26 22:10:00,1.77375,1.7745,1.7736,1.7736,124600000.0
2009-05-26 22:11:00,1.77375,1.77405,1.77375,1.77405,45800000.0
2009-05-26 22:12:00,1.7741,1.77455,1.77405,1.7745,116800000.0
2009-05-26 22:13:00,1.7746,1.7747,1.7741,1.7743,45600000.0
2009-05-26 22:14:00,1.7746,1.77475,1.7742,1.7743,23000000.0
2009-05-26 22:15:00,1.77435,1.77505,1.7742,1.7748,60000000.0
2009-05-26 22:16:00,1.77485,1.77505,1.7744,1.7747,100000000.0
2009-05-26 22:17:00,1.7747,1.77505,1.7745,1.77505,48000000.0
2009-05-26 22:18:00,1.77525,1.7753,1.77485,1.7749,43200000.0
2009-05-26 22:19:00,1.77465,1.77465,1.7742,1.7743,41800000.0
2009-05-26 22:20:00,1.7743,1.7743,1.77405,1.7742,49400000.0
2009-05-26 22:21:00,1.7742,1.77485,1.77415,1.77435,83200000.0
2009-05-26 22:22:00,1.7744,1.77565,1.7744,1.77555,61400000.0
2009-05-26 22:23:00,1.7756,1.77595,1.7756,1.77595,40200000.0
2009-05-26 22:24:00,1.7757,1.7758,1.7755,1.7756,13000000.0
2009-05-26 22:25:00,1.77565,1.7757,1.77505,1.7752,60600000.0
2009-05-26 22:26:00,1.7752,1.7754,1.77485,1.7751,97200000.0
2009-05-26 22:27:00,1.77505,1.77505,1.7746,1.7746,44600000.0
2009-05-26 22:28:00,1.7746,1.77505,1.7746,1.7746,34200000.0
2009-05-26 22:29:00,1.77455,1.77495,1.77435,1.77435,46600000.0
2009-05-26 22:30:00,1.7743,1.7755,1.774,1.7755,155600000.0
2009-05-26 22:31:00,1.77565,1.77565,1.775,1.7752,52000000.0
2009-05-26 22:32:00,1.77515,1.7754,1.77515,1.77535,48600000.0
2009-05-26 22:33:00,1.7754,1.77555,1.77535,1.77545,30000000.0
2009-05-26 22:34:00,1.7755,1.7762,1.7755,1.7762,42400000.0
2009-05-26 22:35:00,1.7763,1.77665,1.7757,1.77635,128200000.0
2009-05-26 22:36:00,1.7764,1.7778,1.7763,1.7769,185400000.0
2009-05-26 22:37:00,1.77695,1.7771,1.7764,1.77675,122600000.0
2009-05-26 22:38:00,1.7773,1.7776,1.7773,1.7774,29000000.0
2009-05-26 22:39:00,1.77745,1.7788,1.7769,1.7785,73600000.0
2009-05-26 22:40:00,1.77825,1.7783,1.7775,1.7776,22200000.0
2009-05-26 22:41:00,1.7775,1.7783,1.7775,1.7783,14600000.0
2009-05-26 22:42:00,1.7783,1.7783,1.77815,1.77815,3000000.0
2009-05-26 22:43:00,1.77815,1.77825,1.77815,1.77825,8400000.0
2009-05-26 22:44:00,1.77825,1.7783,1.77745,1.7777,57800000.0
2009-05-26 22:45:00,1.77795,1.7781,1.7776,1.7778,84200000.0
2009-05-26 22:46:00,1.7778,1.7781,1.7775,1.7776,109200000.0
2009-05-26 22:47:00,1.7776,1.7776,1.77625,1.7769,92000000.0
2009-05-26 22:48:00,1.77695,1.7771,1.77675,1.77685,20000000.0
2009-05-26 22:49:00,1.77685,1.7771,1.7756,1.77685,83000000.0
2009-05-26 22:50:00,1.77695,1.777,1.77695,1.777,15200000.0
2009-05-26 22:51:00,1.77695,1.77705,1.7764,1.77685,38600000.0
2009-05-26 22:52:00,1.777,1.77705,1.77675,1.777,82400000.0
2009-05-26 22:53:00,1.777,1.7776,1.77695,1.7773,47800000.0
2009-05-26 22:54:00,1.7775,1.7775,1.7775,1.7775,12800000.0
2009-05-26 22:55:00,1.77765,1.77775,1.77765,1.77775,15000000.0
2009-05-26 22:56:00,1.7778,1.7782,1.7776,1.7779,34000000.0
2009-05-26 22:57:00,1.7781,1.77835,1.77705,1.7775,75000000.0
2009-05-26 22:58:00,1.7774,1.77815,1.7773,1.77815,33800000.0
2009-05-26 22:59:00,1.77845,1.7787,1.7784,1.7784,18800000.0
2009-05-26 23:00:00,1.7784,1.7784,1.7784,1.7784,22400000.0
2009-05-26 23:01:00,1.77803,1.7781,1.77712,1.77712,25100000.0
2009-05-26 23:02:00,1.77705,1.77765,1.7765,1.77675,25100000.0
2009-05-26 23:03:00,1.77675,1.77695,1.7766,1.77665,12000000.0
2009-05-26 23:04:00,1.7769,1.7773,1.77655,1.7767,28000000.0
2009-05-26 23:05:00,1.7767,1.7768,1.7767,1.77675,18200000.0
2009-05-26 23:06:00,1.7769,1.777,1.7767,1.77675,23200000.0
2009-05-26 23:07:00,1.77675,1.7768,1.7767,1.77675,16800000.0
2009-05-26 23:08:00,1.7767,1.7767,1.77665,1.7767,4800000.0
2009-05-26 23:09:00,1.7767,1.7767,1.77655,1.77655,4200000.0
2009-05-26 23:10:00,1.77665,1.77665,1.77645,1.77645,31800000.0
2009-05-26 23:11:00,1.77645,1.77645,1.77645,1.77645,8400000.0
2009-05-26 23:12:00,1.7765,1.7765,1.7765,1.7765,5800000.0
2009-05-26 23:13:00,1.7765,1.7765,1.7763,1.77645,17200000.0
2009-05-26 23:14:00,1.7764,1.77665,1.77635,1.7765,40800000.0
2009-05-26 23:15:00,1.7766,1.7768,1.7766,1.77675,11200000.0
2009-05-26 23:16:00,1.77695,1.77695,1.77665,1.7768,28400000.0
2009-05-26 23:17:00,1.77685,1.77695,1.7766,1.77685,52200000.0
2009-05-26 23:18:00,1.7768,1.777,1.7767,1.7769,36600000.0
2009-05-26 23:19:00,1.7771,1.77725,1.7771,1.77715,8600000.0
2009-05-26 23:20:00,1.7772,1.77745,1.77705,1.7773,34800000.0
2009-05-26 23:21:00,1.77725,1.7776,1.77725,1.7775,36000000.0
2009-05-26 23:22:00,1.77755,1.77785,1.77735,1.7774,56400000.0
2009-05-26 23:23:00,1.7774,1.7774,1.7773,1.7773,20800000.0
2009-05-26 23:24:00,1.7774,1.7775,1.7773,1.7774,17000000.0
2009-05-26 23:25:00,1.7774,1.7775,1.77665,1.7775,55400000.0
2009-05-26 23:26:00,1.7777,1.7781,1.7777,1.77785,23200000.0
2009-05-26 23:27:00,1.77785,1.77795,1.77785,1.77795,5400000.0
2009-05-26 23:28:00,1.7776,1.7777,1.77755,1.7776,9000000.0
2009-05-26 23:29:00,1.7776,1.7776,1.7776,1.7776,13600000.0
2009-05-26 23:30:00,1.77775,1.778,1.7775,1.778,26600000.0
2009-05-26 23:31:00,1.778,1.778,1.77785,1.77785,10000000.0
2009-05-26 23:32:00,1.77785,1.7785,1.77785,1.7779,23400000.0
2009-05-26 23:33:00,1.77785,1.77785,1.77785,1.77785,2000000.0
2009-05-26 23:34:00,1.7779,1.7785,1.7779,1.7785,5400000.0
2009-05-26 23:35:00,1.7786,1.7787,1.7782,1.77865,22000000.0
2009-05-26 23:36:00,1.77865,1.77865,1.77865,1.77865,2000000.0
2009-05-26 23:37:00,1.7786,1.77895,1.7786,1.77895,7400000.0
2009-05-26 23:38:00,1.7789,1.7793,1.7789,1.77925,32600000.0
2009-05-26 23:39:00,1.7791,1.7791,1.77825,1.7789,57600000.0
2009-05-26 23:40:00,1.7789,1.7789,1.77875,1.77875,3000000.0
2009-05-26 23:41:00,1.77875,1.77885,1.77875,1.77875,19600000.0
2009-05-26 23:42:00,1.7789,1.77895,1.7789,1.77895,14200000.0
2009-05-26 23:43:00,1.77895,1.77895,1.7789,1.77895,14600000.0
2009-05-26 23:44:00,1.77885,1.7791,1.77865,1.7791,30200000.0
2009-05-26 23:45:00,1.77895,1.77895,1.7786,1.7787,15000000.0
2009-05-26 23:46:00,1.7787,1.7787,1.7782,1.77845,37200000.0
2009-05-26 23:47:00,1.77845,1.77845,1.77785,1.7779,54000000.0
2009-05-26 23:48:00,1.7779,1.7779,1.77785,1.77785,2400000.0
2009-05-26 23:49:00,1.77735,1.7774,1.77715,1.7773,11600000.0
2009-05-26 23:50:00,1.77725,1.77725,1.7769,1.77705,13600000.0
2009-05-26 23:51:00,1.77705,1.7772,1.77705,1.7772,17000000.0
2009-05-26 23:52:00,1.77725,1.7774,1.77705,1.77735,18600000.0
2009-05-26 23:53:00,1.77745,1.77745,1.7766,1.77685,34000000.0
2009-05-26 23:54:00,1.77725,1.77765,1.777,1.777,38200000.0
2009-05-26 23:55:00,1.777,1.7772,1.777,1.7772,3200000.0
2009-05-26 23:56:00,1.7772,1.77745,1.7772,1.77725,26200000.0
2009-05-26 23:57:00,1.7773,1.77745,1.7771,1.77745,19000000.0
2009-05-26 23:58:00,1.77765,1.77775,1.7776,1.77775,20800000.0
2009-05-26 23:59:00,1.77765,1.77775,1.77755,1.77775,22200000.0
2009-05-27 00:00:00,1.77785,1.77785,1.77745,1.7775,30800000.0
2009-05-27 00:01:00,1.7775,1.778,1.7774,1.778,40400000.0
2009-05-27 00:02:00,1.77805,1.77895,1.77805,1.7786,71600000.0
2009-05-27 00:03:00,1.7787,1.7787,1.7786,1.7786,4800000.0
2009-05-27 00:04:00,1.7785,1.7785,1.77765,1.7785,76600000.0
2009-05-27 00:05:00,1.7784,1.7784,1.7782,1.77825,19800000.0
2009-05-27 00:06:00,1.77835,1.7786,1.7783,1.7783,30200000.0
2009-05-27 00:07:00,1.77825,1.7783,1.778,1.7782,24600000.0
2009-05-27 00:08:00,1.7781,1.7781,1.77745,1.7778,29600000.0
2009-05-27 00:09:00,1.7778,1.77815,1.77755,1.77755,69200000.0
2009-05-27 00:10:00,1.77755,1.7778,1.7773,1.7773,23200000.0
2009-05-27 00:11:00,1.7774,1.7774,1.7772,1.7772,13000000.0
2009-05-27 00:12:00,1.77725,1.77745,1.77725,1.77725,11000000.0
2009-05-27 00:13:00,1.77705,1.7772,1.777,1.77705,17400000.0
2009-05-27 00:14:00,1.777,1.77715,1.777,1.77715,13800000.0
2009-05-27 00:15:00,1.7771,1.7771,1.7771,1.7771,1000000.0
2009-05-27 00:16:00,1.7769,1.7769,1.776,1.77615,27400000.0
2009-05-27 00:17:00,1.77615,1.77615,1.77615,1.77615,7000000.0
2009-05-27 00:18:00,1.7761,1.7762,1.776,1.7762,18800000.0
2009-05-27 00:19:00,1.77625,1.77645,1.776,1.776,31600000.0
2009-05-27 00:20:00,1.776,1.7764,1.77585,1.776,28800000.0
2009-05-27 00:21:00,1.7761,1.77635,1.77595,1.77635,20800000.0
2009-05-27 00:22:00,1.77635,1.7769,1.77615,1.77645,64000000.0
2009-05-27 00:23:00,1.77575,1.7763,1.77515,1.7763,91600000.0
2009-05-27 00:24:00,1.7765,1.7767,1.7765,1.7766,8400000.0
2009-05-27 00:25:00,1.7763,1.7763,1.7763,1.7763,5400000.0
2009-05-27 00:26:00,1.77645,1.77675,1.77645,1.7767,14000000.0
2009-05-27 00:27:00,1.7767,1.7767,1.7764,1.7764,5200000.0
2009-05-27 00:28:00,1.7767,1.7771,1.7767,1.777,12600000.0
2009-05-27 00:29:00,1.77695,1.777,1.7768,1.7768,21000000.0
2009-05-27 00:30:00,1.7768,1.7768,1.7767,1.77675,8600000.0
2009-05-27 00:31:00,1.77675,1.77675,1.77675,1.77675,1000000.0
2009-05-27 00:32:00,1.77675,1.7769,1.7767,1.7767,8000000.0
2009-05-27 00:33:00,1.77665,1.7769,1.77655,1.7768,26000000.0
2009-05-27 00:34:00,1.77655,1.77655,1.7763,1.7763,33200000.0
2009-05-27 00:35:00,1.7762,1.7762,1.77505,1.7755,79800000.0
2009-05-27 00:36:00,1.7756,1.77585,1.7756,1.77585,22600000.0
2009-05-27 00:37:00,1.77585,1.7768,1.77585,1.77655,88000000.0
2009-05-27 00:38:00,1.77655,1.77695,1.77605,1.7766,87800000.0
2009-05-27 00:39:00,1.77662,1.77662,1.77642,1.77642,19000000.0
2009-05-27 00:40:00,1.7766,1.7766,1.77625,1.7766,19000000.0
2009-05-27 00:41:00,1.7767,1.7767,1.77615,1.7762,30800000.0
2009-05-27 00:42:00,1.77635,1.7765,1.7758,1.7758,75800000.0
2009-05-27 00:43:00,1.77605,1.77625,1.77605,1.77615,20400000.0
2009-05-27 00:44:00,1.77615,1.7765,1.7761,1.77635,28600000.0
2009-05-27 00:45:00,1.7762,1.77695,1.7762,1.7764,56800000.0
2009-05-27 00:46:00,1.7764,1.77715,1.77555,1.77605,140600000.0
2009-05-27 00:47:00,1.776,1.7762,1.77565,1.7761,38200000.0
2009-05-27 00:48:00,1.776,1.77605,1.77545,1.77605,19000000.0
2009-05-27 00:49:00,1.77605,1.77605,1.77555,1.77585,23400000.0
2009-05-27 00:50:00,1.77555,1.77595,1.77555,1.77575,30000000.0
2009-05-27 00:51:00,1.77585,1.77585,1.77555,1.77565,13200000.0
2009-05-27 00:52:00,1.7755,1.7756,1.7752,1.7752,49000000.0
2009-05-27 00:53:00,1.77535,1.7756,1.7749,1.775,84200000.0
2009-05-27 00:54:00,1.775,1.7755,1.775,1.77525,21600000.0
2009-05-27 00:55:00,1.77525,1.7755,1.7751,1.7752,48400000.0
2009-05-27 00:56:00,1.77535,1.7755,1.77525,1.7754,28400000.0
2009-05-27 00:57:00,1.7753,1.7757,1.77515,1.7756,50800000.0
2009-05-27 00:58:00,1.7756,1.7756,1.77545,1.7755,27800000.0
2009-05-27 00:59:00,1.7754,1.77555,1.7753,1.7754,70200000.0
2009-05-27 01:00:00,1.7754,1.7758,1.7754,1.7754,30800000.0
2009-05-27 01:01:00,1.7754,1.77545,1.775,1.775,25800000.0
2009-05-27 01:02:00,1.7749,1.7754,1.7748,1.77495,31400000.0
2009-05-27 01:03:00,1.7752,1.77575,1.77515,1.7753,35000000.0
2009-05-27 01:04:00,1.7752,1.77565,1.77505,1.77565,43800000.0
2009-05-27 01:05:00,1.77555,1.77575,1.7753,1.77565,34600000.0
2009-05-27 01:06:00,1.7756,1.7761,1.77555,1.77605,35000000.0
2009-05-27 01:07:00,1.77595,1.77605,1.7752,1.7752,52600000.0
2009-05-27 01:08:00,1.77535,1.7757,1.77535,1.7756,8000000.0
2009-05-27 01:09:00,1.7756,1.7758,1.7754,1.7758,24400000.0
2009-05-27 01:10:00,1.77565,1.77575,1.7753,1.77555,61200000.0
2009-05-27 01:11:00,1.7754,1.77575,1.77505,1.77555,61800000.0
2009-05-27 01:12:00,1.7756,1.7759,1.7754,1.7758,29600000.0
2009-05-27 01:13:00,1.7757,1.7761,1.77555,1.77595,13800000.0
2009-05-27 01:14:00,1.776,1.77625,1.77565,1.77625,52200000.0
2009-05-27 01:15:00,1.7763,1.7766,1.7762,1.7763,22800000.0
2009-05-27 01:16:00,1.7764,1.7764,1.77605,1.7764,15000000.0
2009-05-27 01:17:00,1.7763,1.7763,1.7755,1.77565,26800000.0
2009-05-27 01:18:00,1.77565,1.7757,1.7753,1.77555,39000000.0
2009-05-27 01:19:00,1.77565,1.77565,1.77565,1.77565,2000000.0
2009-05-27 01:20:00,1.7755,1.77565,1.7754,1.77565,14400000.0
2009-05-27 01:21:00,1.77565,1.7758,1.77555,1.7758,10000000.0
2009-05-27 01:22:00,1.77585,1.776,1.7757,1.7759,30600000.0
2009-05-27 01:23:00,1.7759,1.776,1.77565,1.7758,65400000.0
2009-05-27 01:24:00,1.7757,1.77605,1.77545,1.77605,67000000.0
2009-05-27 01:25:00,1.776,1.776,1.7756,1.77565,38800000.0
2009-05-27 01:26:00,1.7755,1.77555,1.77495,1.7751,48400000.0
2009-05-27 01:27:00,1.7751,1.77555,1.77455,1.77475,122400000.0
2009-05-27 01:28:00,1.77475,1.77505,1.77465,1.77485,70600000.0
2009-05-27 01:29:00,1.7748,1.7749,1.77465,1.77465,13200000.0
2009-05-27 01:30:00,1.7743,1.77455,1.77425,1.7744,38600000.0
2009-05-27 01:31:00,1.7743,1.77445,1.77385,1.77405,46000000.0
2009-05-27 01:32:00,1.77415,1.7746,1.77395,1.7744,68800000.0
2009-05-27 01:33:00,1.77445,1.77495,1.7744,1.7747,28000000.0
2009-05-27 01:34:00,1.7748,1.77485,1.7743,1.77445,60800000.0
2009-05-27 01:35:00,1.7745,1.77475,1.7744,1.77465,36000000.0
2009-05-27 01:36:00,1.77515,1.7754,1.77505,1.7753,22200000.0
2009-05-27 01:37:00,1.77515,1.77525,1.7749,1.7751,27400000.0
2009-05-27 01:38:00,1.77505,1.77525,1.77505,1.77525,7000000.0
2009-05-27 01:39:00,1.7751,1.7752,1.7746,1.775,41400000.0
2009-05-27 01:40:00,1.7752,1.77555,1.7751,1.7751,40600000.0
2009-05-27 01:41:00,1.7752,1.77525,1.7751,1.7751,38400000.0
2009-05-27 01:42:00,1.77525,1.7753,1.77525,1.77525,8000000.0
2009-05-27 01:43:00,1.77515,1.7752,1.7751,1.77515,13400000.0
2009-05-27 01:44:00,1.7751,1.77515,1.775,1.77515,40200000.0
2009-05-27 01:45:00,1.77515,1.7755,1.77505,1.7755,39600000.0
2009-05-27 01:46:00,1.7755,1.7755,1.7747,1.7748,66800000.0
2009-05-27 01:47:00,1.7747,1.77525,1.77415,1.77515,96800000.0
2009-05-27 01:48:00,1.77525,1.77525,1.7749,1.7751,30600000.0
2009-05-27 01:49:00,1.7752,1.77525,1.7751,1.77525,8000000.0
2009-05-27 01:50:00,1.77515,1.7754,1.77495,1.7754,14600000.0
2009-05-27 01:51:00,1.7753,1.7761,1.77525,1.7759,101600000.0
2009-05-27 01:52:00,1.77585,1.77615,1.77565,1.77585,72200000.0
2009-05-27 01:53:00,1.77585,1.77625,1.77585,1.7761,32800000.0
2009-05-27 01:54:00,1.77625,1.77695,1.7762,1.7766,97800000.0
2009-05-27 01:55:00,1.7767,1.7769,1.7758,1.7765,76600000.0
2009-05-27 01:56:00,1.77655,1.7766,1.776,1.7765,120000000.0
2009-05-27 01:57:00,1.7764,1.77675,1.7763,1.77675,20800000.0
2009-05-27 01:58:00,1.77695,1.77735,1.77655,1.77735,79800000.0
2009-05-27 01:59:00,1.7774,1.7774,1.77555,1.7764,114400000.0
2009-05-27 02:00:00,1.7764,1.77655,1.77625,1.77645,55600000.0
2009-05-27 02:01:00,1.7768,1.7769,1.77635,1.7764,87000000.0
2009-05-27 02:02:00,1.7763,1.7769,1.7757,1.7769,61600000.0
2009-05-27 02:03:00,1.7769,1.77725,1.77645,1.777,53600000.0
2009-05-27 02:04:00,1.7771,1.7774,1.77675,1.7769,104800000.0
2009-05-27 02:05:00,1.7769,1.7774,1.7765,1.7772,111600000.0
2009-05-27 02:06:00,1.7771,1.7777,1.77705,1.7775,119600000.0
2009-05-27 02:07:00,1.7774,1.7776,1.7774,1.7775,24600000.0
2009-05-27 02:08:00,1.77745,1.77775,1.7771,1.7771,82000000.0
2009-05-27 02:09:00,1.7771,1.7773,1.7766,1.777,54200000.0
2009-05-27 02:10:00,1.77685,1.77765,1.77685,1.7775,45200000.0
2009-05-27 02:11:00,1.7774,1.77765,1.77715,1.7776,90200000.0
2009-05-27 02:12:00,1.77765,1.77765,1.77705,1.7772,118200000.0
2009-05-27 02:13:00,1.7773,1.7777,1.77695,1.7775,152800000.0
2009-05-27 02:14:00,1.7775,1.7775,1.77715,1.7774,81200000.0
2009-05-27 02:15:00,1.7773,1.7774,1.77655,1.777,74000000.0
2009-05-27 02:16:00,1.777,1.77755,1.7768,1.7771,98200000.0
2009-05-27 02:17:00,1.7771,1.77815,1.7771,1.77785,146600000.0
2009-05-27 02:18:00,1.77805,1.77825,1.77795,1.77795,26200000.0
2009-05-27 02:19:00,1.77785,1.77815,1.7778,1.77815,64600000.0
2009-05-27 02:20:00,1.778,1.7782,1.77795,1.77795,76000000.0
2009-05-27 02:21:00,1.77795,1.7783,1.7779,1.77825,46600000.0
2009-05-27 02:22:00,1.7782,1.77835,1.77815,1.7783,29200000.0
2009-05-27 02:23:00,1.77825,1.77835,1.77805,1.77815,42400000.0
2009-05-27 02:24:00,1.77805,1.77855,1.7779,1.7782,119400000.0
2009-05-27 02:25:00,1.77815,1.77845,1.7779,1.77845,108400000.0
2009-05-27 02:26:00,1.7784,1.7785,1.7784,1.7785,59800000.0
2009-05-27 02:27:00,1.7785,1.7788,1.7782,1.7786,94000000.0
2009-05-27 02:28:00,1.77855,1.77895,1.77855,1.7786,141600000.0
2009-05-27 02:29:00,1.7786,1.77915,1.77835,1.77915,203400000.0
2009-05-27 02:30:00,1.77915,1.77915,1.77845,1.7788,313200000.0
2009-05-27 02:31:00,1.7785,1.7792,1.7784,1.779,162800000.0
2009-05-27 02:32:00,1.779,1.7791,1.7785,1.7785,61000000.0
2009-05-27 02:33:00,1.7785,1.77885,1.7782,1.7784,76800000.0
2009-05-27 02:34:00,1.77855,1.779,1.7785,1.77875,71800000.0
2009-05-27 02:35:00,1.7788,1.77915,1.77865,1.77895,134600000.0
2009-05-27 02:36:00,1.77895,1.7793,1.77885,1.7793,9000000.0
2009-05-27 02:37:00,1.77935,1.77935,1.7788,1.779,63200000.0
2009-05-27 02:38:00,1.77885,1.77885,1.7786,1.77875,88400000.0
2009-05-27 02:39:00,1.7788,1.779,1.7787,1.779,101400000.0
2009-05-27 02:40:00,1.77895,1.7793,1.77885,1.7792,112200000.0
2009-05-27 02:41:00,1.7793,1.7793,1.7789,1.77925,69000000.0
2009-05-27 02:42:00,1.7793,1.77945,1.7793,1.77935,14400000.0
2009-05-27 02:43:00,1.77935,1.77955,1.7789,1.7789,43200000.0
2009-05-27 02:44:00,1.7788,1.77955,1.77865,1.779,114600000.0
2009-05-27 02:45:00,1.779,1.7792,1.77855,1.7791,117400000.0
2009-05-27 02:46:00,1.77905,1.7798,1.7789,1.77915,160200000.0
2009-05-27 02:47:00,1.7791,1.7797,1.77885,1.77955,201400000.0
2009-05-27 02:48:00,1.7796,1.78055,1.7795,1.7804,148800000.0
2009-05-27 02:49:00,1.7804,1.7806,1.7798,1.78055,150200000.0
2009-05-27 02:50:00,1.7805,1.7806,1.78025,1.7805,53000000.0
2009-05-27 02:51:00,1.7805,1.78075,1.7798,1.7801,199600000.0
2009-05-27 02:52:00,1.7803,1.78065,1.78015,1.78065,170400000.0
2009-05-27 02:53:00,1.7806,1.7807,1.78045,1.7805,125000000.0
2009-05-27 02:54:00,1.7805,1.7805,1.7793,1.7796,163800000.0
2009-05-27 02:55:00,1.7795,1.7802,1.77925,1.7796,132000000.0
2009-05-27 02:56:00,1.77985,1.77995,1.77955,1.7797,102200000.0
2009-05-27 02:57:00,1.77985,1.78,1.7795,1.78,238400000.0
2009-05-27 02:58:00,1.77965,1.78075,1.77965,1.7805,146400000.0
2009-05-27 02:59:00,1.7805,1.7807,1.77975,1.77995,147000000.0
2009-05-27 03:00:00,1.78,1.78,1.77945,1.77975,85800000.0
2009-05-27 03:01:00,1.7797,1.77975,1.77855,1.77875,188000000.0
2009-05-27 03:02:00,1.7787,1.77925,1.7785,1.7791,106000000.0
2009-05-27 03:03:00,1.77905,1.7799,1.77875,1.7799,91200000.0
2009-05-27 03:04:00,1.78,1.78,1.7794,1.7796,74600000.0
2009-05-27 03:05:00,1.7796,1.77965,1.77905,1.7791,94600000.0
2009-05-27 03:06:00,1.7791,1.7794,1.77855,1.77905,112600000.0
2009-05-27 03:07:00,1.77895,1.77935,1.7788,1.77925,86800000.0
2009-05-27 03:08:00,1.7792,1.77955,1.77895,1.779,97800000.0
2009-05-27 03:09:00,1.77905,1.77915,1.77865,1.7791,41400000.0
2009-05-27 03:10:00,1.7791,1.7792,1.7787,1.7788,108200000.0
2009-05-27 03:11:00,1.779,1.7792,1.7785,1.7785,89800000.0
2009-05-27 03:12:00,1.7785,1.77875,1.7785,1.77875,26800000.0
2009-05-27 03:13:00,1.7786,1.7788,1.7785,1.77875,26000000.0
2009-05-27 03:14:00,1.77885,1.77945,1.7786,1.77935,49600000.0
2009-05-27 03:15:00,1.7791,1.7791,1.7784,1.7789,196000000.0
2009-05-27 03:16:00,1.7788,1.779,1.7788,1.779,40400000.0
2009-05-27 03:17:00,1.779,1.77915,1.7789,1.779,43400000.0
2009-05-27 03:18:00,1.779,1.7792,1.77885,1.77905,84400000.0
2009-05-27 03:19:00,1.779,1.77925,1.7789,1.77925,56800000.0
2009-05-27 03:20:00,1.7792,1.77965,1.7789,1.77955,106200000.0
2009-05-27 03:21:00,1.77955,1.7796,1.77915,1.77935,52400000.0
2009-05-27 03:22:00,1.77945,1.77945,1.7787,1.7788,124600000.0
2009-05-27 03:23:00,1.7789,1.7791,1.77845,1.77845,96800000.0
2009-05-27 03:24:00,1.77845,1.7787,1.77845,1.7785,51000000.0
2009-05-27 03:25:00,1.7785,1.77875,1.77845,1.77875,26600000.0
2009-05-27 03:26:00,1.7787,1.77875,1.77835,1.7784,27800000.0
2009-05-27 03:27:00,1.7784,1.7788,1.7782,1.7788,58600000.0
2009-05-27 03:28:00,1.7788,1.7791,1.7785,1.7789,59600000.0
2009-05-27 03:29:00,1.7789,1.7792,1.7786,1.7792,71600000.0
2009-05-27 03:30:00,1.7792,1.7792,1.7792,1.7792,56000000.0
2009-05-27 03:31:00,1.7792,1.7792,1.77815,1.7782,56500000.0
2009-05-27 03:32:00,1.7782,1.77865,1.7779,1.77845,132800000.0
2009-05-27 03:33:00,1.77835,1.77875,1.7782,1.7787,123800000.0
2009-05-27 03:34:00,1.7787,1.7787,1.77845,1.77865,52200000.0
2009-05-27 03:35:00,1.7787,1.7787,1.7782,1.7782,101800000.0
2009-05-27 03:36:00,1.7783,1.77855,1.7779,1.77855,88600000.0
2009-05-27 03:37:00,1.77875,1.77875,1.7778,1.77805,78800000.0
2009-05-27 03:38:00,1.77815,1.7783,1.77785,1.77795,88600000.0
2009-05-27 03:39:00,1.77805,1.77875,1.77795,1.77845,81800000.0
2009-05-27 03:40:00,1.7784,1.7789,1.7784,1.77875,40800000.0
2009-05-27 03:41:00,1.77875,1.7791,1.7787,1.779,84600000.0
2009-05-27 03:42:00,1.779,1.7792,1.7788,1.77885,47200000.0
2009-05-27 03:43:00,1.7789,1.77905,1.7787,1.7787,84400000.0
2009-05-27 03:44:00,1.77885,1.7794,1.77885,1.779,187400000.0
2009-05-27 03:45:00,1.7792,1.77925,1.7778,1.77785,236200000.0
2009-05-27 03:46:00,1.778,1.778,1.77735,1.77785,233600000.0
2009-05-27 03:47:00,1.7779,1.778,1.7768,1.77705,199600000.0
2009-05-27 03:48:00,1.7771,1.77755,1.7771,1.7772,131400000.0
2009-05-27 03:49:00,1.77725,1.77815,1.77725,1.77815,56200000.0
2009-05-27 03:50:00,1.77815,1.7789,1.77755,1.7781,198500000.0
2009-05-27 03:51:00,1.77815,1.7782,1.7776,1.7776,193200000.0
2009-05-27 03:52:00,1.77775,1.77785,1.7775,1.7776,118000000.0
2009-05-27 03:53:00,1.7776,1.77795,1.7773,1.7777,108400000.0
2009-05-27 03:54:00,1.7777,1.7778,1.7775,1.7778,71200000.0
2009-05-27 03:55:00,1.77775,1.77805,1.7776,1.77805,32400000.0
2009-05-27 03:56:00,1.77805,1.77805,1.77745,1.7777,110800000.0
2009-05-27 03:57:00,1.7779,1.7779,1.77745,1.7777,105400000.0
2009-05-27 03:58:00,1.77775,1.77775,1.7769,1.77715,80200000.0
2009-05-27 03:59:00,1.77715,1.77775,1.777,1.77765,58600000.0
2009-05-27 04:00:00,1.7775,1.7784,1.7775,1.77785,171800000.0
2009-05-27 04:01:00,1.7778,1.77845,1.77765,1.7782,192800000.0
2009-05-27 04:02:00,1.7782,1.77855,1.7781,1.77855,91000000.0
2009-05-27 04:03:00,1.7783,1.77875,1.77825,1.77875,20000000.0
2009-05-27 04:04:00,1.77845,1.7786,1.77785,1.7781,63000000.0
2009-05-27 04:05:00,1.778,1.77845,1.778,1.77805,91800000.0
2009-05-27 04:06:00,1.77805,1.7783,1.77785,1.77805,87400000.0
2009-05-27 04:07:00,1.77825,1.77825,1.77765,1.7777,61400000.0
2009-05-27 04:08:00,1.77785,1.77795,1.7776,1.7776,47800000.0
2009-05-27 04:09:00,1.7776,1.77785,1.77735,1.7775,86400000.0
2009-05-27 04:10:00,1.7774,1.7777,1.7771,1.7777,79800000.0
2009-05-27 04:11:00,1.7777,1.7777,1.7774,1.7774,57000000.0
2009-05-27 04:12:00,1.7774,1.7774,1.7772,1.7772,28400000.0
2009-05-27 04:13:00,1.7772,1.7774,1.77705,1.7774,69000000.0
2009-05-27 04:14:00,1.7775,1.7777,1.7773,1.7777,73800000.0
2009-05-27 04:15:00,1.77765,1.77805,1.7774,1.77805,50800000.0
2009-05-27 04:16:00,1.7781,1.77825,1.7776,1.77815,123400000.0
2009-05-27 04:17:00,1.77825,1.7783,1.7779,1.7779,90600000.0
2009-05-27 04:18:00,1.7779,1.7783,1.7779,1.77825,42000000.0
2009-05-27 04:19:00,1.7781,1.7783,1.77735,1.77755,52400000.0
2009-05-27 04:20:00,1.77745,1.7776,1.77745,1.7776,7000000.0
2009-05-27 04:21:00,1.7776,1.77775,1.7774,1.77745,127800000.0
2009-05-27 04:22:00,1.7774,1.7776,1.7772,1.7772,159400000.0
2009-05-27 04:23:00,1.7773,1.77745,1.777,1.7773,308000000.0
2009-05-27 04:24:00,1.7774,1.7782,1.7774,1.7782,314400000.0
2009-05-27 04:25:00,1.7784,1.7785,1.77795,1.7784,417800000.0
2009-05-27 04:26:00,1.7784,1.77855,1.77805,1.77835,190000000.0
2009-05-27 04:27:00,1.7784,1.7787,1.7781,1.7781,150000000.0
2009-05-27 04:28:00,1.7781,1.7785,1.77775,1.7778,191200000.0
2009-05-27 04:29:00,1.7777,1.7777,1.7774,1.77745,260200000.0
2009-05-27 04:30:00,1.77715,1.7773,1.77695,1.7773,80600000.0
2009-05-27 04:31:00,1.7774,1.77765,1.7771,1.7773,83400000.0
2009-05-27 04:32:00,1.7774,1.7775,1.77705,1.7772,146000000.0
2009-05-27 04:33:00,1.7772,1.7776,1.77705,1.7774,142200000.0
2009-05-27 04:34:00,1.7774,1.77755,1.77725,1.77725,43200000.0
2009-05-27 04:35:00,1.7773,1.77765,1.7772,1.77765,147000000.0
2009-05-27 04:36:00,1.77765,1.77785,1.7776,1.77785,100800000.0
2009-05-27 04:37:00,1.7778,1.77795,1.777,1.77735,115800000.0
2009-05-27 04:38:00,1.7774,1.7774,1.777,1.7771,154600000.0
2009-05-27 04:39:00,1.77735,1.7774,1.77675,1.77715,192200000.0
2009-05-27 04:40:00,1.77715,1.7773,1.7768,1.7769,135000000.0
2009-05-27 04:41:00,1.7769,1.77725,1.7769,1.77705,191400000.0
2009-05-27 04:42:00,1.777,1.7773,1.77665,1.7772,122200000.0
2009-05-27 04:43:00,1.7772,1.77725,1.7771,1.7771,117000000.0
2009-05-27 04:44:00,1.77715,1.7774,1.7768,1.7772,89000000.0
2009-05-27 04:45:00,1.7772,1.7776,1.77695,1.7771,86600000.0
2009-05-27 04:46:00,1.77715,1.7773,1.77685,1.7769,94800000.0
2009-05-27 04:47:00,1.7769,1.7776,1.77685,1.77745,48600000.0
2009-05-27 04:48:00,1.77745,1.7776,1.7772,1.7774,42800000.0
2009-05-27 04:49:00,1.7774,1.7777,1.77735,1.77765,58000000.0
2009-05-27 04:50:00,1.7774,1.7774,1.77715,1.7773,32600000.0
2009-05-27 04:51:00,1.7773,1.77765,1.77695,1.7772,78600000.0
2009-05-27 04:52:00,1.7772,1.7772,1.7767,1.77705,187200000.0
2009-05-27 04:53:00,1.77705,1.7772,1.7768,1.7769,178400000.0
2009-05-27 04:54:00,1.777,1.7775,1.7768,1.7775,314400000.0
2009-05-27 04:55:00,1.7775,1.77805,1.7772,1.7778,222200000.0
2009-05-27 04:56:00,1.7778,1.77815,1.77775,1.7779,130200000.0
2009-05-27 04:57:00,1.77795,1.7782,1.77775,1.77785,84800000.0
2009-05-27 04:58:00,1.7778,1.7779,1.7777,1.77775,69600000.0
2009-05-27 04:59:00,1.77775,1.7784,1.77765,1.778,285400000.0
2009-05-27 05:00:00,1.7781,1.7782,1.7775,1.7775,219800000.0
2009-05-27 05:01:00,1.77765,1.7778,1.7776,1.7777,53400000.0
2009-05-27 05:02:00,1.7777,1.7777,1.77705,1.77705,76800000.0
2009-05-27 05:03:00,1.7771,1.77765,1.7771,1.7775,68000000.0
2009-05-27 05:04:00,1.7775,1.7775,1.777,1.77705,81200000.0
2009-05-27 05:05:00,1.77715,1.77735,1.77695,1.7773,60600000.0
2009-05-27 05:06:00,1.7773,1.77735,1.7768,1.77705,81200000.0
2009-05-27 05:07:00,1.77725,1.7778,1.7771,1.7776,202800000.0
2009-05-27 05:08:00,1.7776,1.7777,1.7775,1.7776,104400000.0
2009-05-27 05:09:00,1.7775,1.7775,1.77745,1.7775,116200000.0
2009-05-27 05:10:00,1.77745,1.7775,1.77745,1.7775,44600000.0
2009-05-27 05:11:00,1.7775,1.7776,1.7775,1.7775,122000000.0
2009-05-27 05:12:00,1.77755,1.77755,1.7775,1.7775,116600000.0
2009-05-27 05:13:00,1.7775,1.77765,1.7775,1.7775,90800000.0
2009-05-27 05:14:00,1.7775,1.7775,1.7769,1.7769,79600000.0
2009-05-27 05:15:00,1.77705,1.7775,1.77705,1.7775,277800000.0
2009-05-27 05:16:00,1.7775,1.7775,1.7767,1.77675,191800000.0
2009-05-27 05:17:00,1.7768,1.7768,1.7764,1.7764,28000000.0
2009-05-27 05:18:00,1.7763,1.7766,1.77625,1.7765,82200000.0
2009-05-27 05:19:00,1.7764,1.7765,1.776,1.776,168600000.0
2009-05-27 05:20:00,1.776,1.7762,1.776,1.77615,72600000.0
2009-05-27 05:21:00,1.7762,1.77655,1.7762,1.7764,14400000.0
2009-05-27 05:22:00,1.77635,1.77655,1.776,1.77615,38600000.0
2009-05-27 05:23:00,1.776,1.77625,1.776,1.77625,155800000.0
2009-05-27 05:24:00,1.77635,1.7766,1.77625,1.7764,32200000.0
2009-05-27 05:25:00,1.7763,1.77645,1.77625,1.77625,29200000.0
2009-05-27 05:26:00,1.77625,1.77625,1.7758,1.7759,41800000.0
2009-05-27 05:27:00,1.7759,1.77595,1.77505,1.7752,195600000.0
2009-05-27 05:28:00,1.7752,1.77575,1.77515,1.77515,73000000.0
2009-05-27 05:29:00,1.77495,1.77565,1.7749,1.7754,71600000.0
2009-05-27 05:30:00,1.7754,1.7758,1.7754,1.7757,55200000.0
2009-05-27 05:31:00,1.7757,1.7762,1.7755,1.77615,80200000.0
2009-05-27 05:32:00,1.7761,1.7764,1.77565,1.7757,96800000.0
2009-05-27 05:33:00,1.7758,1.77605,1.77545,1.77605,122000000.0
2009-05-27 05:34:00,1.7759,1.7761,1.77505,1.7759,85400000.0
2009-05-27 05:35:00,1.77585,1.7759,1.7752,1.77535,81600000.0
2009-05-27 05:36:00,1.77535,1.7758,1.77535,1.7758,28600000.0
2009-05-27 05:37:00,1.7756,1.7758,1.77535,1.77555,55600000.0
2009-05-27 05:38:00,1.77565,1.77565,1.77525,1.77525,8000000.0
2009-05-27 05:39:00,1.7754,1.7756,1.7751,1.77555,52400000.0
2009-05-27 05:40:00,1.7755,1.7755,1.775,1.7751,91800000.0
2009-05-27 05:41:00,1.7751,1.7753,1.775,1.775,184200000.0
2009-05-27 05:42:00,1.775,1.775,1.77495,1.775,409600000.0
2009-05-27 05:43:00,1.775,1.7753,1.77495,1.775,87600000.0
2009-05-27 05:44:00,1.77495,1.7752,1.77495,1.775,284800000.0
2009-05-27 05:45:00,1.7751,1.7754,1.775,1.7751,166200000.0
2009-05-27 05:46:00,1.7751,1.7753,1.77495,1.775,113800000.0
2009-05-27 05:47:00,1.775,1.7756,1.77495,1.775,294400000.0
2009-05-27 05:48:00,1.775,1.77515,1.775,1.775,217600000.0
2009-05-27 05:49:00,1.775,1.77535,1.775,1.77535,123600000.0
2009-05-27 05:50:00,1.77535,1.77565,1.7752,1.7756,117000000.0
2009-05-27 05:51:00,1.77565,1.77595,1.7752,1.77555,120800000.0
2009-05-27 05:52:00,1.77555,1.77595,1.7753,1.7755,136000000.0
2009-05-27 05:53:00,1.7755,1.7756,1.77515,1.77515,80600000.0
2009-05-27 05:54:00,1.77525,1.7754,1.775,1.775,117400000.0
2009-05-27 05:55:00,1.7751,1.77525,1.77495,1.7751,184800000.0
2009-05-27 05:56:00,1.7751,1.77565,1.775,1.77545,118800000.0
2009-05-27 05:57:00,1.7756,1.7756,1.7754,1.7754,78800000.0
2009-05-27 05:58:00,1.7754,1.7754,1.77525,1.7753,42800000.0
2009-05-27 05:59:00,1.7752,1.77525,1.775,1.77525,152200000.0
2009-05-27 06:00:00,1.7752,1.7756,1.7752,1.7756,119000000.0
2009-05-27 06:01:00,1.7756,1.7757,1.7752,1.7752,33200000.0
2009-05-27 06:02:00,1.77565,1.7766,1.7755,1.7766,69800000.0
2009-05-27 06:03:00,1.7764,1.77685,1.77625,1.77625,100800000.0
2009-05-27 06:04:00,1.77635,1.77685,1.77635,1.77685,61800000.0
2009-05-27 06:05:00,1.77675,1.7774,1.77645,1.77715,170200000.0
2009-05-27 06:06:00,1.77715,1.77745,1.7769,1.77745,124800000.0
2009-05-27 06:07:00,1.77745,1.77755,1.77685,1.77705,159000000.0
2009-05-27 06:08:00,1.77715,1.778,1.777,1.77765,55000000.0
2009-05-27 06:09:00,1.7778,1.77905,1.7778,1.7782,204400000.0
2009-05-27 06:10:00,1.7782,1.7782,1.77755,1.7778,282000000.0
2009-05-27 06:11:00,1.7778,1.7782,1.77765,1.778,113200000.0
2009-05-27 06:12:00,1.778,1.7784,1.7775,1.7784,104200000.0
2009-05-27 06:13:00,1.77855,1.7786,1.7779,1.7779,85000000.0
2009-05-27 06:14:00,1.7779,1.7785,1.7779,1.77835,76000000.0
2009-05-27 06:15:00,1.7783,1.7784,1.77805,1.7782,24200000.0
2009-05-27 06:16:00,1.7781,1.7785,1.77795,1.778,83200000.0
2009-05-27 06:17:00,1.7781,1.77835,1.7779,1.7782,29000000.0
2009-05-27 06:18:00,1.7782,1.7783,1.77795,1.7783,65400000.0
2009-05-27 06:19:00,1.7783,1.77835,1.7779,1.77815,22600000.0
2009-05-27 06:20:00,1.77805,1.77805,1.7776,1.7776,26400000.0
2009-05-27 06:21:00,1.77775,1.77775,1.7774,1.7774,41000000.0
2009-05-27 06:22:00,1.7774,1.7775,1.7769,1.7773,58000000.0
2009-05-27 06:23:00,1.77745,1.77745,1.77695,1.77695,21400000.0
2009-05-27 06:24:00,1.777,1.77715,1.7764,1.7768,53400000.0
2009-05-27 06:25:00,1.7773,1.7773,1.7769,1.777,35800000.0
2009-05-27 06:26:00,1.777,1.7771,1.7769,1.777,23600000.0
2009-05-27 06:27:00,1.777,1.7772,1.777,1.7772,13200000.0
2009-05-27 06:28:00,1.7772,1.7773,1.7772,1.7773,4000000.0
2009-05-27 06:29:00,1.77715,1.77795,1.77715,1.7779,21600000.0
2009-05-27 06:30:00,1.7779,1.77805,1.7774,1.7775,19600000.0
2009-05-27 06:31:00,1.77755,1.77765,1.77745,1.77745,14000000.0
2009-05-27 06:32:00,1.77725,1.7773,1.777,1.77715,38400000.0
2009-05-27 06:33:00,1.77715,1.77755,1.77715,1.7775,45000000.0
2009-05-27 06:34:00,1.77745,1.77775,1.77715,1.77725,38200000.0
2009-05-27 06:35:00,1.77725,1.77725,1.7772,1.7772,11000000.0
2009-05-27 06:36:00,1.7771,1.7771,1.7766,1.7768,66000000.0
2009-05-27 06:37:00,1.77685,1.77745,1.77685,1.77735,41200000.0
2009-05-27 06:38:00,1.7769,1.77705,1.7769,1.77705,17600000.0
2009-05-27 06:39:00,1.777,1.77705,1.7768,1.7768,27400000.0
2009-05-27 06:40:00,1.77675,1.7768,1.77675,1.7768,9800000.0
2009-05-27 06:41:00,1.77665,1.7768,1.7763,1.77665,20400000.0
2009-05-27 06:42:00,1.7765,1.7765,1.77625,1.77645,34400000.0
2009-05-27 06:43:00,1.7764,1.77665,1.77635,1.77665,16400000.0
2009-05-27 06:44:00,1.7766,1.777,1.7766,1.7768,58000000.0
2009-05-27 06:45:00,1.77675,1.77685,1.77635,1.7766,51400000.0
2009-05-27 06:46:00,1.77675,1.77685,1.7765,1.77685,58000000.0
2009-05-27 06:47:00,1.7765,1.7765,1.77585,1.77605,53800000.0
2009-05-27 06:48:00,1.77605,1.77635,1.77575,1.77605,30000000.0
2009-05-27 06:49:00,1.77605,1.77615,1.77555,1.776,49400000.0
2009-05-27 06:50:00,1.776,1.7764,1.77575,1.77615,53800000.0
2009-05-27 06:51:00,1.77625,1.77625,1.77565,1.77575,57200000.0
2009-05-27 06:52:00,1.77575,1.776,1.7754,1.77555,56800000.0
2009-05-27 06:53:00,1.7755,1.7762,1.77545,1.7762,33200000.0
2009-05-27 06:54:00,1.7761,1.7762,1.77535,1.7761,95800000.0
2009-05-27 06:55:00,1.776,1.77615,1.77555,1.77555,67400000.0
2009-05-27 06:56:00,1.77565,1.77605,1.7755,1.77605,57600000.0
2009-05-27 06:57:00,1.7762,1.7763,1.77615,1.7762,12200000.0
2009-05-27 06:58:00,1.77615,1.7765,1.77585,1.7764,47200000.0
2009-05-27 06:59:00,1.7764,1.7767,1.7764,1.77665,52400000.0
2009-05-27 07:00:00,1.7766,1.7771,1.77655,1.777,82200000.0
2009-05-27 07:01:00,1.77735,1.77755,1.777,1.7772,209400000.0
2009-05-27 07:02:00,1.7772,1.77725,1.77685,1.77715,64600000.0
2009-05-27 07:03:00,1.777,1.77715,1.77685,1.777,64000000.0
2009-05-27 07:04:00,1.7772,1.7773,1.7768,1.777,114400000.0
2009-05-27 07:05:00,1.777,1.7773,1.7769,1.77725,99000000.0
2009-05-27 07:06:00,1.7771,1.7772,1.7769,1.7769,66800000.0
2009-05-27 07:07:00,1.7768,1.77745,1.7766,1.7772,191400000.0
2009-05-27 07:08:00,1.7773,1.7773,1.7772,1.7773,26200000.0
2009-05-27 07:09:00,1.7773,1.7774,1.77705,1.7771,167000000.0
2009-05-27 07:10:00,1.7774,1.77745,1.77695,1.77715,62600000.0
2009-05-27 07:11:00,1.7771,1.7774,1.77695,1.77715,78800000.0
2009-05-27 07:12:00,1.7772,1.7777,1.7771,1.77745,63200000.0
2009-05-27 07:13:00,1.7774,1.77775,1.7771,1.7772,77800000.0
2009-05-27 07:14:00,1.7774,1.7777,1.7767,1.77675,187000000.0
2009-05-27 07:15:00,1.7767,1.7771,1.77655,1.777,154400000.0
2009-05-27 07:16:00,1.7769,1.7771,1.77675,1.77675,72200000.0
2009-05-27 07:17:00,1.77685,1.7772,1.7768,1.77705,119000000.0
2009-05-27 07:18:00,1.77705,1.77735,1.777,1.7772,29200000.0
2009-05-27 07:19:00,1.7772,1.77725,1.777,1.777,22200000.0
2009-05-27 07:20:00,1.77715,1.7775,1.777,1.7775,38400000.0
2009-05-27 07:21:00,1.7775,1.77815,1.77715,1.7781,135800000.0
2009-05-27 07:22:00,1.77815,1.7784,1.77785,1.77795,101600000.0
2009-05-27 07:23:00,1.7782,1.7782,1.77805,1.7781,32600000.0
2009-05-27 07:24:00,1.77825,1.7785,1.7779,1.7783,202000000.0
2009-05-27 07:25:00,1.7783,1.7784,1.77745,1.778,187400000.0
2009-05-27 07:26:00,1.77805,1.7781,1.778,1.77805,47200000.0
2009-05-27 07:27:00,1.7781,1.7781,1.77745,1.77755,74800000.0
2009-05-27 07:28:00,1.7775,1.7777,1.7771,1.7774,204600000.0
2009-05-27 07:29:00,1.77735,1.77755,1.77705,1.7773,112400000.0
2009-05-27 07:30:00,1.7774,1.7782,1.7774,1.778,99400000.0
2009-05-27 07:31:00,1.7779,1.77815,1.7774,1.7777,258800000.0
2009-05-27 07:32:00,1.7774,1.77775,1.77705,1.77705,153200000.0
2009-05-27 07:33:00,1.7771,1.77725,1.7768,1.7771,166200000.0
2009-05-27 07:34:00,1.7771,1.7773,1.7769,1.77725,66800000.0
2009-05-27 07:35:00,1.7772,1.7773,1.777,1.7773,61600000.0
2009-05-27 07:36:00,1.7772,1.77735,1.77685,1.77685,82800000.0
2009-05-27 07:37:00,1.777,1.7771,1.77665,1.77675,58000000.0
2009-05-27 07:38:00,1.77675,1.7769,1.77625,1.7766,191800000.0
2009-05-27 07:39:00,1.7768,1.777,1.77605,1.7762,139800000.0
2009-05-27 07:40:00,1.7763,1.77685,1.77575,1.7767,169200000.0
2009-05-27 07:41:00,1.77675,1.77675,1.775,1.7752,201600000.0
2009-05-27 07:42:00,1.77525,1.77615,1.77525,1.7761,135200000.0
2009-05-27 07:43:00,1.77625,1.7765,1.7758,1.7765,114200000.0
2009-05-27 07:44:00,1.7764,1.7766,1.7756,1.77565,84400000.0
2009-05-27 07:45:00,1.77565,1.776,1.7751,1.7751,216000000.0
2009-05-27 07:46:00,1.77505,1.7754,1.7748,1.7749,110400000.0
2009-05-27 07:47:00,1.7748,1.775,1.77415,1.7744,131000000.0
2009-05-27 07:48:00,1.7744,1.7745,1.77425,1.7744,75800000.0
2009-05-27 07:49:00,1.77435,1.77475,1.77415,1.7745,113400000.0
2009-05-27 07:50:00,1.77445,1.77465,1.7741,1.77465,78600000.0
2009-05-27 07:51:00,1.77455,1.7754,1.7745,1.7754,40000000.0
2009-05-27 07:52:00,1.77525,1.7755,1.77515,1.77535,36600000.0
2009-05-27 07:53:00,1.77545,1.7755,1.77515,1.7753,65800000.0
2009-05-27 07:54:00,1.77535,1.77555,1.77455,1.7753,190200000.0
2009-05-27 07:55:00,1.77495,1.7751,1.77425,1.77455,245800000.0
2009-05-27 07:56:00,1.77445,1.77505,1.7742,1.77455,180000000.0
2009-05-27 07:57:00,1.77455,1.77475,1.77375,1.7738,256200000.0
2009-05-27 07:58:00,1.77395,1.7749,1.7736,1.7737,154600000.0
2009-05-27 07:59:00,1.7737,1.77425,1.7731,1.7735,229600000.0
2009-05-27 08:00:00,1.7735,1.77445,1.7735,1.7742,301400000.0
2009-05-27 08:01:00,1.7742,1.77445,1.774,1.77435,187400000.0
2009-05-27 08:02:00,1.77445,1.77485,1.77395,1.77435,240000000.0
2009-05-27 08:03:00,1.77435,1.77475,1.77405,1.77475,94600000.0
2009-05-27 08:04:00,1.7748,1.77495,1.7743,1.77445,179800000.0
2009-05-27 08:05:00,1.77435,1.77485,1.77415,1.77435,184400000.0
2009-05-27 08:06:00,1.7744,1.77455,1.77425,1.7743,130200000.0
2009-05-27 08:07:00,1.7743,1.77485,1.77415,1.7745,203200000.0
2009-05-27 08:08:00,1.77495,1.77495,1.77435,1.7746,236000000.0
2009-05-27 08:09:00,1.7746,1.77535,1.7746,1.77505,240200000.0
2009-05-27 08:10:00,1.77505,1.7752,1.7745,1.77485,131800000.0
2009-05-27 08:11:00,1.7749,1.77515,1.7748,1.77515,194600000.0
2009-05-27 08:12:00,1.77515,1.77515,1.7743,1.77485,124000000.0
2009-05-27 08:13:00,1.77485,1.77525,1.7747,1.7752,73200000.0
2009-05-27 08:14:00,1.7752,1.7754,1.7749,1.7751,152200000.0
2009-05-27 08:15:00,1.77505,1.77535,1.7748,1.7752,123400000.0
2009-05-27 08:16:00,1.77505,1.77525,1.77455,1.7749,164000000.0
2009-05-27 08:17:00,1.77495,1.775,1.7748,1.77495,33000000.0
2009-05-27 08:18:00,1.7749,1.77515,1.7746,1.775,80200000.0
2009-05-27 08:19:00,1.7752,1.7757,1.775,1.7754,123400000.0
2009-05-27 08:20:00,1.77535,1.77555,1.77525,1.7755,30800000.0
2009-05-27 08:21:00,1.77545,1.77595,1.77505,1.77575,135200000.0
2009-05-27 08:22:00,1.7756,1.77615,1.77535,1.7759,129200000.0
2009-05-27 08:23:00,1.7759,1.77605,1.7756,1.77575,104200000.0
2009-05-27 08:24:00,1.7757,1.77595,1.7755,1.77565,82600000.0
2009-05-27 08:25:00,1.7758,1.776,1.7755,1.7757,80800000.0
2009-05-27 08:26:00,1.77575,1.77595,1.7754,1.77585,66400000.0
2009-05-27 08:27:00,1.7759,1.7768,1.7757,1.7767,75600000.0
2009-05-27 08:28:00,1.7767,1.77765,1.7767,1.7773,184000000.0
2009-05-27 08:29:00,1.7772,1.77765,1.77615,1.7766,328800000.0
2009-05-27 08:30:00,1.7766,1.7768,1.77595,1.77675,189000000.0
2009-05-27 08:31:00,1.77675,1.77715,1.77525,1.7756,189600000.0
2009-05-27 08:32:00,1.7756,1.77635,1.7753,1.77595,181400000.0
2009-05-27 08:33:00,1.776,1.7763,1.7756,1.7761,106800000.0
2009-05-27 08:34:00,1.7761,1.77625,1.77555,1.7761,219800000.0
2009-05-27 08:35:00,1.7761,1.7762,1.77545,1.77565,189400000.0
2009-05-27 08:36:00,1.77565,1.77615,1.77535,1.77615,192200000.0
2009-05-27 08:37:00,1.77605,1.77615,1.7756,1.77605,134400000.0
2009-05-27 08:38:00,1.77605,1.7762,1.7756,1.776,313200000.0
2009-05-27 08:39:00,1.77605,1.7771,1.77565,1.77665,326200000.0
2009-05-27 08:40:00,1.7767,1.7771,1.7765,1.77675,317200000.0
2009-05-27 08:41:00,1.7767,1.7774,1.77665,1.7769,318200000.0
2009-05-27 08:42:00,1.7769,1.7769,1.7763,1.7768,323600000.0
2009-05-27 08:43:00,1.7768,1.7771,1.7763,1.7764,339400000.0
2009-05-27 08:44:00,1.7763,1.7771,1.77625,1.7766,351800000.0
2009-05-27 08:45:00,1.77675,1.7768,1.7755,1.77585,283600000.0
2009-05-27 08:46:00,1.77585,1.776,1.77525,1.77535,343200000.0
2009-05-27 08:47:00,1.77535,1.776,1.77515,1.7757,253600000.0
2009-05-27 08:48:00,1.7756,1.7761,1.7756,1.7758,226200000.0
2009-05-27 08:49:00,1.7758,1.7763,1.77575,1.77615,228600000.0
2009-05-27 08:50:00,1.776,1.77645,1.7759,1.77605,262000000.0
2009-05-27 08:51:00,1.776,1.77615,1.7755,1.7757,208400000.0
2009-05-27 08:52:00,1.77565,1.7759,1.7752,1.7754,537400000.0
2009-05-27 08:53:00,1.77555,1.7761,1.7755,1.776,254000000.0
2009-05-27 08:54:00,1.776,1.7763,1.7756,1.77595,342800000.0
2009-05-27 08:55:00,1.77595,1.777,1.77595,1.7769,325600000.0
2009-05-27 08:56:00,1.777,1.777,1.7765,1.7767,175600000.0
2009-05-27 08:57:00,1.7767,1.777,1.77635,1.7768,203200000.0
2009-05-27 08:58:00,1.7766,1.7768,1.7763,1.77665,192000000.0
2009-05-27 08:59:00,1.7766,1.7766,1.77585,1.7759,302600000.0
2009-05-27 09:00:00,1.7759,1.7763,1.77515,1.7757,330600000.0
2009-05-27 09:01:00,1.7757,1.7761,1.77545,1.7756,325000000.0
2009-05-27 09:02:00,1.7756,1.7756,1.7742,1.7754,236400000.0
2009-05-27 09:03:00,1.77545,1.77575,1.7744,1.77535,244200000.0
2009-05-27 09:04:00,1.77525,1.77535,1.77425,1.77485,243200000.0
2009-05-27 09:05:00,1.77485,1.7755,1.7742,1.7742,236000000.0
2009-05-27 09:06:00,1.7742,1.7745,1.77355,1.77355,290600000.0
2009-05-27 09:07:00,1.7736,1.7743,1.7727,1.7742,290100000.0
2009-05-27 09:08:00,1.77415,1.77425,1.7736,1.77395,270200000.0
2009-05-27 09:09:00,1.77395,1.77535,1.7738,1.77525,293400000.0
2009-05-27 09:10:00,1.7753,1.7756,1.7751,1.77515,301000000.0
2009-05-27 09:11:00,1.77515,1.7754,1.77505,1.7752,266800000.0
2009-05-27 09:12:00,1.7753,1.77545,1.7746,1.7746,238600000.0
2009-05-27 09:13:00,1.7745,1.77495,1.77385,1.7748,224400000.0
2009-05-27 09:14:00,1.7748,1.77525,1.77445,1.7745,128600000.0
2009-05-27 09:15:00,1.7745,1.7746,1.77365,1.7739,179400000.0
2009-05-27 09:16:00,1.77395,1.7742,1.7734,1.7741,241200000.0
2009-05-27 09:17:00,1.77415,1.7745,1.7736,1.7737,349400000.0
2009-05-27 09:18:00,1.774,1.77535,1.774,1.7749,391400000.0
2009-05-27 09:19:00,1.7749,1.7749,1.77425,1.7747,339200000.0
2009-05-27 09:20:00,1.7747,1.7753,1.77435,1.775,349200000.0
2009-05-27 09:21:00,1.7751,1.7764,1.7751,1.7758,307400000.0
2009-05-27 09:22:00,1.7758,1.7765,1.77555,1.7765,344200000.0
2009-05-27 09:23:00,1.7765,1.7773,1.7761,1.7769,286800000.0
2009-05-27 09:24:00,1.7766,1.777,1.7765,1.77675,173200000.0
2009-05-27 09:25:00,1.7769,1.77715,1.7755,1.77555,199800000.0
2009-05-27 09:26:00,1.77565,1.7758,1.77545,1.77555,63200000.0
2009-05-27 09:27:00,1.7756,1.7765,1.7756,1.77615,247200000.0
2009-05-27 09:28:00,1.7761,1.7769,1.7757,1.77675,188200000.0
2009-05-27 09:29:00,1.77675,1.7771,1.77675,1.77675,91200000.0
2009-05-27 09:30:00,1.7768,1.77685,1.77605,1.7767,242000000.0
2009-05-27 09:31:00,1.7767,1.7769,1.7754,1.7755,305600000.0
2009-05-27 09:32:00,1.7754,1.7759,1.7749,1.7756,373200000.0
2009-05-27 09:33:00,1.7756,1.7757,1.7748,1.7748,286600000.0
2009-05-27 09:34:00,1.7748,1.7749,1.77385,1.7743,283800000.0
2009-05-27 09:35:00,1.7743,1.7752,1.77405,1.775,178200000.0
2009-05-27 09:36:00,1.7748,1.776,1.7744,1.776,359400000.0
2009-05-27 09:37:00,1.7759,1.7762,1.7749,1.7762,364000000.0
2009-05-27 09:38:00,1.7762,1.7763,1.7757,1.7757,323800000.0
2009-05-27 09:39:00,1.7758,1.77645,1.7756,1.7764,336200000.0
2009-05-27 09:40:00,1.7764,1.7766,1.7759,1.77595,194800000.0
2009-05-27 09:41:00,1.776,1.77635,1.77565,1.77635,136800000.0
2009-05-27 09:42:00,1.7763,1.777,1.7763,1.7764,317600000.0
2009-05-27 09:43:00,1.7764,1.7768,1.7761,1.7767,255000000.0
2009-05-27 09:44:00,1.7767,1.7772,1.7763,1.7768,215600000.0
2009-05-27 09:45:00,1.7766,1.77675,1.7761,1.7765,203600000.0
2009-05-27 09:46:00,1.7764,1.7766,1.77525,1.7757,204800000.0
2009-05-27 09:47:00,1.7758,1.7759,1.7748,1.77565,227400000.0
2009-05-27 09:48:00,1.77565,1.7757,1.7746,1.7749,320800000.0
2009-05-27 09:49:00,1.7749,1.77565,1.77475,1.775,336800000.0
2009-05-27 09:50:00,1.775,1.7755,1.77465,1.77485,317200000.0
2009-05-27 09:51:00,1.7748,1.7756,1.7746,1.7755,268600000.0
2009-05-27 09:52:00,1.7756,1.7758,1.77465,1.77505,373200000.0
2009-05-27 09:53:00,1.7751,1.7762,1.77505,1.77595,271800000.0
2009-05-27 09:54:00,1.776,1.7766,1.7756,1.77565,464800000.0
2009-05-27 09:55:00,1.7757,1.7759,1.77545,1.77565,265600000.0
2009-05-27 09:56:00,1.77565,1.777,1.77565,1.77655,62600000.0
2009-05-27 09:57:00,1.7766,1.77705,1.7764,1.7765,319800000.0
2009-05-27 09:58:00,1.7767,1.7773,1.77665,1.77705,303400000.0
2009-05-27 09:59:00,1.77715,1.7774,1.7765,1.7769,391800000.0
2009-05-27 10:00:00,1.777,1.77715,1.7763,1.7771,351400000.0
2009-05-27 10:01:00,1.7771,1.778,1.7771,1.7777,226400000.0
2009-05-27 10:02:00,1.77765,1.7778,1.777,1.7772,281800000.0
2009-05-27 10:03:00,1.77715,1.7778,1.7768,1.7768,247800000.0
2009-05-27 10:04:00,1.7769,1.77725,1.7762,1.7764,255600000.0
2009-05-27 10:05:00,1.77645,1.7772,1.77645,1.777,145600000.0
2009-05-27 10:06:00,1.777,1.77745,1.77675,1.7773,81600000.0
2009-05-27 10:07:00,1.77735,1.7776,1.77625,1.77675,188200000.0
2009-05-27 10:08:00,1.77675,1.777,1.77635,1.777,135000000.0
2009-05-27 10:09:00,1.777,1.77745,1.77675,1.777,199400000.0
2009-05-27 10:10:00,1.777,1.7772,1.77655,1.77655,178400000.0
2009-05-27 10:11:00,1.7766,1.77675,1.77575,1.7759,371200000.0
2009-05-27 10:12:00,1.7758,1.7762,1.7755,1.77605,178800000.0
2009-05-27 10:13:00,1.77605,1.77695,1.776,1.77665,322000000.0
2009-05-27 10:14:00,1.7767,1.7767,1.7756,1.7758,393199999.0
2009-05-27 10:15:00,1.7759,1.778,1.7757,1.7778,307400000.0
2009-05-27 10:16:00,1.7779,1.7784,1.7774,1.7781,331400000.0
2009-05-27 10:17:00,1.7781,1.7782,1.7774,1.7778,412500000.0
2009-05-27 10:18:00,1.7778,1.7784,1.7778,1.778,181400000.0
2009-05-27 10:19:00,1.778,1.7781,1.7777,1.7777,43600000.0
2009-05-27 10:20:00,1.7778,1.77825,1.77775,1.7778,116600000.0
2009-05-27 10:21:00,1.7779,1.77795,1.777,1.77715,195800000.0
2009-05-27 10:22:00,1.7771,1.77785,1.77705,1.7777,211600000.0
2009-05-27 10:23:00,1.7777,1.77795,1.77745,1.77785,150400000.0
2009-05-27 10:24:00,1.778,1.7783,1.77775,1.77785,178400000.0
2009-05-27 10:25:00,1.77795,1.778,1.7774,1.7777,211800000.0
2009-05-27 10:26:00,1.77775,1.778,1.77755,1.7776,187400000.0
2009-05-27 10:27:00,1.7777,1.7778,1.77715,1.77715,177000000.0
2009-05-27 10:28:00,1.77715,1.7775,1.77715,1.7773,248600000.0
2009-05-27 10:29:00,1.7774,1.7777,1.777,1.7776,280000000.0
2009-05-27 10:30:00,1.7777,1.7779,1.77735,1.7775,135800000.0
2009-05-27 10:31:00,1.77755,1.7778,1.77725,1.7778,214600000.0
2009-05-27 10:32:00,1.7778,1.7785,1.7777,1.778,161200000.0
2009-05-27 10:33:00,1.778,1.7786,1.7779,1.7785,234000000.0
2009-05-27 10:34:00,1.77845,1.77855,1.7774,1.77755,263800000.0
2009-05-27 10:35:00,1.77755,1.7778,1.77755,1.7777,229200000.0
2009-05-27 10:36:00,1.77765,1.77825,1.7775,1.7782,261400000.0
2009-05-27 10:37:00,1.778,1.778,1.7774,1.7779,206800000.0
2009-05-27 10:38:00,1.7779,1.77795,1.77765,1.7777,175800000.0
2009-05-27 10:39:00,1.7777,1.7779,1.77695,1.7772,286800000.0
2009-05-27 10:40:00,1.7772,1.7772,1.77595,1.776,310200000.0
2009-05-27 10:41:00,1.77605,1.77695,1.7759,1.7769,206600000.0
2009-05-27 10:42:00,1.7767,1.77705,1.7767,1.777,179600000.0
2009-05-27 10:43:00,1.777,1.777,1.7766,1.77665,197200000.0
2009-05-27 10:44:00,1.77665,1.77755,1.7766,1.7774,136600000.0
2009-05-27 10:45:00,1.7777,1.7778,1.7773,1.7775,159000000.0
2009-05-27 10:46:00,1.7775,1.77765,1.7763,1.7763,195400000.0
2009-05-27 10:47:00,1.7763,1.77635,1.77535,1.77575,319800000.0
2009-05-27 10:48:00,1.7758,1.7775,1.77575,1.7773,177800000.0
2009-05-27 10:49:00,1.7773,1.77755,1.7766,1.77695,238600000.0
2009-05-27 10:50:00,1.777,1.7772,1.7766,1.77675,169000000.0
2009-05-27 10:51:00,1.77685,1.77735,1.7767,1.77675,185800000.0
2009-05-27 10:52:00,1.77695,1.777,1.77625,1.77625,188600000.0
2009-05-27 10:53:00,1.77625,1.777,1.77605,1.77625,320000000.0
2009-05-27 10:54:00,1.7763,1.7769,1.77595,1.7762,334600000.0
2009-05-27 10:55:00,1.7762,1.77745,1.7762,1.77725,294800000.0
2009-05-27 10:56:00,1.77725,1.778,1.77715,1.77765,253800000.0
2009-05-27 10:57:00,1.77765,1.778,1.7774,1.7775,251600000.0
2009-05-27 10:58:00,1.7775,1.7778,1.7773,1.7775,288200000.0
2009-05-27 10:59:00,1.7773,1.7776,1.7771,1.7772,339000000.0
2009-05-27 11:00:00,1.7774,1.7779,1.7774,1.7775,208400000.0
2009-05-27 11:01:00,1.7775,1.7778,1.77725,1.77725,163800000.0
2009-05-27 11:02:00,1.7773,1.7775,1.7771,1.7775,166600000.0
2009-05-27 11:03:00,1.7775,1.778,1.77735,1.7778,190200000.0
2009-05-27 11:04:00,1.7778,1.778,1.77715,1.7774,201200000.0
2009-05-27 11:05:00,1.7773,1.7782,1.7773,1.778,218200000.0
2009-05-27 11:06:00,1.778,1.778,1.7776,1.7777,206600000.0
2009-05-27 11:07:00,1.7777,1.7779,1.777,1.7771,161000000.0
2009-05-27 11:08:00,1.7771,1.7778,1.7769,1.7778,263000000.0
2009-05-27 11:09:00,1.7779,1.7781,1.7776,1.77795,162600000.0
2009-05-27 11:10:00,1.77795,1.7781,1.77715,1.77785,201000000.0
2009-05-27 11:11:00,1.77785,1.7788,1.7773,1.7774,202200000.0
2009-05-27 11:12:00,1.7776,1.7779,1.77735,1.7775,192800000.0
2009-05-27 11:13:00,1.7775,1.7781,1.7768,1.7779,285600000.0
2009-05-27 11:14:00,1.778,1.77855,1.777,1.7771,264200000.0
2009-05-27 11:15:00,1.77705,1.7772,1.77645,1.77665,182600000.0
2009-05-27 11:16:00,1.77665,1.7773,1.77665,1.7771,190400000.0
2009-05-27 11:17:00,1.7771,1.77735,1.777,1.7771,106600000.0
2009-05-27 11:18:00,1.7771,1.7771,1.77615,1.7765,223400000.0
2009-05-27 11:19:00,1.7766,1.7772,1.77585,1.7766,380000000.0
2009-05-27 11:20:00,1.7765,1.777,1.7758,1.7766,376200000.0
2009-05-27 11:21:00,1.7766,1.7775,1.7763,1.7775,358600000.0
2009-05-27 11:22:00,1.7778,1.778,1.77735,1.7776,241400000.0
2009-05-27 11:23:00,1.7776,1.7782,1.7772,1.7773,315000000.0
2009-05-27 11:24:00,1.7773,1.7773,1.7765,1.77685,319200000.0
2009-05-27 11:25:00,1.77685,1.7776,1.7768,1.7775,243200000.0
2009-05-27 11:26:00,1.7775,1.7776,1.777,1.7776,256400000.0
2009-05-27 11:27:00,1.7776,1.7776,1.7769,1.7769,352800000.0
2009-05-27 11:28:00,1.7769,1.777,1.7765,1.7766,158600000.0
2009-05-27 11:29:00,1.7766,1.7766,1.77605,1.7761,200000000.0
2009-05-27 11:30:00,1.7761,1.7772,1.7761,1.777,295000000.0
2009-05-27 11:31:00,1.777,1.777,1.7766,1.7768,287200000.0
2009-05-27 11:32:00,1.7768,1.7773,1.7767,1.7772,172400000.0
2009-05-27 11:33:00,1.7772,1.77755,1.77705,1.77705,177400000.0
2009-05-27 11:34:00,1.77705,1.77735,1.7767,1.7769,207600000.0
2009-05-27 11:35:00,1.7769,1.7769,1.7757,1.7757,187000000.0
2009-05-27 11:36:00,1.7758,1.77625,1.7756,1.7762,254000000.0
2009-05-27 11:37:00,1.77625,1.7764,1.7754,1.77545,181400000.0
2009-05-27 11:38:00,1.77545,1.776,1.77485,1.77535,193000000.0
2009-05-27 11:39:00,1.77535,1.7761,1.77505,1.7761,172000000.0
2009-05-27 11:40:00,1.7762,1.77655,1.77545,1.77595,263400000.0
2009-05-27 11:41:00,1.77595,1.77595,1.77515,1.7756,147000000.0
2009-05-27 11:42:00,1.7758,1.7758,1.77495,1.77555,221400000.0
2009-05-27 11:43:00,1.77555,1.7756,1.7743,1.7747,188600000.0
2009-05-27 11:44:00,1.7747,1.7747,1.7742,1.7743,217200000.0
2009-05-27 11:45:00,1.77425,1.7745,1.77385,1.7739,251200000.0
2009-05-27 11:46:00,1.7739,1.77415,1.77365,1.7739,203600000.0
2009-05-27 11:47:00,1.77385,1.7747,1.77365,1.7747,232200000.0
2009-05-27 11:48:00,1.7747,1.775,1.77365,1.77375,320000000.0
2009-05-27 11:49:00,1.77385,1.77435,1.7736,1.7742,235600000.0
2009-05-27 11:50:00,1.7742,1.7747,1.77395,1.7747,221000000.0
2009-05-27 11:51:00,1.7747,1.77595,1.77415,1.77595,297000000.0
2009-05-27 11:52:00,1.77595,1.77595,1.77485,1.7749,308800000.0
2009-05-27 11:53:00,1.7749,1.7751,1.7744,1.77455,246000000.0
2009-05-27 11:54:00,1.77455,1.7749,1.77435,1.7747,219000000.0
2009-05-27 11:55:00,1.77465,1.77605,1.77455,1.7751,270000000.0
2009-05-27 11:56:00,1.7752,1.77595,1.7747,1.7758,259800000.0
2009-05-27 11:57:00,1.7758,1.7759,1.7753,1.7756,271000000.0
2009-05-27 11:58:00,1.7756,1.77595,1.77485,1.775,279800000.0
2009-05-27 11:59:00,1.775,1.77545,1.77455,1.7746,242000000.0
2009-05-27 12:00:00,1.7746,1.7757,1.7746,1.7753,228400000.0
2009-05-27 12:01:00,1.7753,1.7754,1.77405,1.7741,253000000.0
2009-05-27 12:02:00,1.7741,1.7746,1.774,1.7741,238600000.0
2009-05-27 12:03:00,1.7742,1.7746,1.77385,1.7744,304800000.0
2009-05-27 12:04:00,1.77465,1.7751,1.7742,1.77455,323400000.0
2009-05-27 12:05:00,1.7746,1.7747,1.77345,1.7735,315400000.0
2009-05-27 12:06:00,1.7735,1.774,1.7733,1.7739,356600000.0
2009-05-27 12:07:00,1.7739,1.7739,1.7734,1.7737,202600000.0
2009-05-27 12:08:00,1.77395,1.7741,1.7732,1.7737,275000000.0
2009-05-27 12:09:00,1.7737,1.7738,1.7731,1.7737,469000000.0
2009-05-27 12:10:00,1.7735,1.7737,1.77305,1.77345,369000000.0
2009-05-27 12:11:00,1.7736,1.7738,1.77335,1.7737,289800000.0
2009-05-27 12:12:00,1.7737,1.7741,1.7735,1.7737,368200000.0
2009-05-27 12:13:00,1.77385,1.7744,1.77385,1.774,290800000.0
2009-05-27 12:14:00,1.77405,1.77435,1.77385,1.77405,260000000.0
2009-05-27 12:15:00,1.7741,1.77465,1.77395,1.774,364400000.0
2009-05-27 12:16:00,1.77395,1.7749,1.7738,1.7742,364200000.0
2009-05-27 12:17:00,1.7742,1.7747,1.774,1.7746,170400000.0
2009-05-27 12:18:00,1.7747,1.775,1.77455,1.7747,157400000.0
2009-05-27 12:19:00,1.7747,1.7749,1.77395,1.774,205200000.0
2009-05-27 12:20:00,1.774,1.7743,1.7738,1.774,218800000.0
2009-05-27 12:21:00,1.774,1.7748,1.77385,1.7745,169200000.0
2009-05-27 12:22:00,1.7745,1.7752,1.77385,1.7752,351200000.0
2009-05-27 12:23:00,1.7749,1.7752,1.7745,1.7747,284800000.0
2009-05-27 12:24:00,1.7747,1.7749,1.77395,1.774,264800000.0
2009-05-27 12:25:00,1.774,1.7741,1.773,1.774,241800000.0
2009-05-27 12:26:00,1.77405,1.775,1.77395,1.77425,401400000.0
2009-05-27 12:27:00,1.77435,1.7752,1.77435,1.7752,261800000.0
2009-05-27 12:28:00,1.7751,1.7753,1.77435,1.7745,344800000.0
2009-05-27 12:29:00,1.7745,1.7748,1.7744,1.7745,256000000.0
2009-05-27 12:30:00,1.7745,1.7746,1.77385,1.7742,235200000.0
2009-05-27 12:31:00,1.7741,1.7748,1.7741,1.7744,254200000.0
2009-05-27 12:32:00,1.7744,1.7745,1.7742,1.7743,106600000.0
2009-05-27 12:33:00,1.7743,1.7748,1.7742,1.7745,318400000.0
2009-05-27 12:34:00,1.7745,1.7746,1.7742,1.7745,167800000.0
2009-05-27 12:35:00,1.7745,1.7746,1.7743,1.7746,117800000.0
2009-05-27 12:36:00,1.7746,1.7746,1.77435,1.77435,75800000.0
2009-05-27 12:37:00,1.7745,1.7745,1.7736,1.7741,124200000.0
2009-05-27 12:38:00,1.7741,1.7743,1.77375,1.7742,306800000.0
2009-05-27 12:39:00,1.7741,1.7747,1.7735,1.7741,249800000.0
2009-05-27 12:40:00,1.774,1.7741,1.77365,1.7739,87400000.0
2009-05-27 12:41:00,1.7739,1.7742,1.7736,1.7741,149200000.0
2009-05-27 12:42:00,1.774,1.7743,1.77385,1.7741,245000000.0
2009-05-27 12:43:00,1.774,1.7746,1.7739,1.7744,155600000.0
2009-05-27 12:44:00,1.7745,1.7745,1.7743,1.7743,38200000.0
2009-05-27 12:45:00,1.7744,1.7748,1.77425,1.7743,168400000.0
2009-05-27 12:46:00,1.7744,1.7749,1.7739,1.7749,278000000.0
2009-05-27 12:47:00,1.7748,1.7752,1.7744,1.7749,267000000.0
2009-05-27 12:48:00,1.7749,1.7751,1.7746,1.775,173000000.0
2009-05-27 12:49:00,1.775,1.7751,1.7746,1.7748,251400000.0
2009-05-27 12:50:00,1.7748,1.7748,1.7744,1.7744,145600000.0
2009-05-27 12:51:00,1.7744,1.7755,1.77415,1.7748,215200000.0
2009-05-27 12:52:00,1.7748,1.7758,1.7748,1.7754,255800000.0
2009-05-27 12:53:00,1.77535,1.7759,1.7748,1.7748,374400000.0
2009-05-27 12:54:00,1.77475,1.7754,1.774,1.7744,275000000.0
2009-05-27 12:55:00,1.7746,1.7756,1.7746,1.7756,233600000.0
2009-05-27 12:56:00,1.7755,1.7759,1.7748,1.7754,210200000.0
2009-05-27 12:57:00,1.7754,1.7758,1.7753,1.7757,113800000.0
2009-05-27 12:58:00,1.7757,1.7761,1.7753,1.7753,225100000.0
2009-05-27 12:59:00,1.7753,1.776,1.7751,1.7758,252200000.0
2009-05-27 13:00:00,1.77575,1.7767,1.77545,1.7757,320000000.0
2009-05-27 13:01:00,1.7757,1.7759,1.7749,1.7754,260000000.0
2009-05-27 13:02:00,1.7755,1.7767,1.7754,1.7762,330800000.0
2009-05-27 13:03:00,1.7762,1.7767,1.7757,1.7759,272400000.0
2009-05-27 13:04:00,1.7758,1.7761,1.7752,1.7754,220200000.0
2009-05-27 13:05:00,1.7754,1.776,1.7753,1.7757,245200000.0
2009-05-27 13:06:00,1.7757,1.7764,1.7756,1.7762,224400000.0
2009-05-27 13:07:00,1.7762,1.7763,1.7758,1.7759,181400000.0
2009-05-27 13:08:00,1.7759,1.776,1.7756,1.7756,133800000.0
2009-05-27 13:09:00,1.7757,1.7763,1.7756,1.77605,298200000.0
2009-05-27 13:10:00,1.7761,1.7764,1.7754,1.7759,372800000.0
2009-05-27 13:11:00,1.7758,1.7763,1.7756,1.77605,288800000.0
2009-05-27 13:12:00,1.776,1.777,1.7757,1.7768,233400000.0
2009-05-27 13:13:00,1.7768,1.7774,1.7764,1.7769,284600000.0
2009-05-27 13:14:00,1.7769,1.7771,1.77655,1.777,345400000.0
2009-05-27 13:15:00,1.777,1.777,1.7761,1.77655,297600000.0
2009-05-27 13:16:00,1.7765,1.7774,1.7765,1.77695,240600000.0
2009-05-27 13:17:00,1.7769,1.77705,1.77555,1.77615,305600000.0
2009-05-27 13:18:00,1.776,1.77625,1.7746,1.77505,269800000.0
2009-05-27 13:19:00,1.775,1.7751,1.7744,1.7749,271400000.0
2009-05-27 13:20:00,1.7749,1.7752,1.7744,1.7745,238400000.0
2009-05-27 13:21:00,1.7745,1.7753,1.7745,1.77515,257000000.0
2009-05-27 13:22:00,1.77525,1.7755,1.775,1.77515,117200000.0
2009-05-27 13:23:00,1.7752,1.7754,1.77505,1.7754,100600000.0
2009-05-27 13:24:00,1.7753,1.7754,1.775,1.7752,301200000.0
2009-05-27 13:25:00,1.7752,1.77575,1.7751,1.77575,272000000.0
2009-05-27 13:26:00,1.7758,1.77615,1.7755,1.7759,207800000.0
2009-05-27 13:27:00,1.77595,1.776,1.77505,1.77505,229000000.0
2009-05-27 13:28:00,1.77525,1.7753,1.77445,1.7745,210600000.0
2009-05-27 13:29:00,1.7747,1.7748,1.7744,1.7744,79600000.0
2009-05-27 13:30:00,1.77435,1.7753,1.7743,1.77525,214800000.0
2009-05-27 13:31:00,1.7752,1.7757,1.7748,1.7752,308400000.0
2009-05-27 13:32:00,1.7753,1.7753,1.7748,1.775,280200000.0
2009-05-27 13:33:00,1.775,1.7752,1.77405,1.7749,283800000.0
2009-05-27 13:34:00,1.7749,1.775,1.77435,1.77495,199400000.0
2009-05-27 13:35:00,1.7751,1.7754,1.77465,1.7754,309200000.0
2009-05-27 13:36:00,1.7754,1.7754,1.7748,1.7752,260000000.0
2009-05-27 13:37:00,1.7752,1.77585,1.7752,1.7757,279400000.0
2009-05-27 13:38:00,1.7756,1.7756,1.775,1.77535,367600000.0
2009-05-27 13:39:00,1.7754,1.7762,1.77535,1.7757,347600000.0
2009-05-27 13:40:00,1.7756,1.7758,1.7749,1.7752,248000000.0
2009-05-27 13:41:00,1.7752,1.7752,1.77435,1.7748,317000000.0
2009-05-27 13:42:00,1.7747,1.7752,1.7745,1.7749,263200000.0
2009-05-27 13:43:00,1.775,1.775,1.77435,1.7745,197000000.0
2009-05-27 13:44:00,1.77455,1.7747,1.77425,1.7745,215000000.0
2009-05-27 13:45:00,1.77445,1.7747,1.7739,1.77425,271400000.0
2009-05-27 13:46:00,1.77425,1.7749,1.77375,1.7746,267800000.0
2009-05-27 13:47:00,1.77465,1.7749,1.77415,1.7743,170200000.0
2009-05-27 13:48:00,1.7743,1.7749,1.7742,1.7744,181200000.0
2009-05-27 13:49:00,1.7744,1.7751,1.7741,1.775,253400000.0
2009-05-27 13:50:00,1.77515,1.7757,1.7749,1.7757,209200000.0
2009-05-27 13:51:00,1.7757,1.7758,1.7753,1.7753,271800000.0
2009-05-27 13:52:00,1.7752,1.7754,1.7749,1.7754,168600000.0
2009-05-27 13:53:00,1.7754,1.77565,1.775,1.77565,214400000.0
2009-05-27 13:54:00,1.7757,1.7758,1.7755,1.7756,157600000.0
2009-05-27 13:55:00,1.7757,1.776,1.7756,1.7757,208400000.0
2009-05-27 13:56:00,1.7757,1.7767,1.7757,1.7764,258000000.0
2009-05-27 13:57:00,1.7764,1.7768,1.7763,1.7767,218000000.0
2009-05-27 13:58:00,1.7767,1.7767,1.77635,1.7765,173600000.0
2009-05-27 13:59:00,1.7765,1.77695,1.7763,1.7768,144800000.0
2009-05-27 14:00:00,1.77675,1.777,1.77635,1.7767,299400000.0
2009-05-27 14:01:00,1.7766,1.7771,1.7766,1.777,115600000.0
2009-05-27 14:02:00,1.777,1.7772,1.77655,1.77655,123600000.0
2009-05-27 14:03:00,1.77655,1.77675,1.7755,1.7761,274600000.0
2009-05-27 14:04:00,1.7761,1.7765,1.77605,1.77635,225600000.0
2009-05-27 14:05:00,1.77645,1.7767,1.7753,1.77585,268400000.0
2009-05-27 14:06:00,1.7758,1.7761,1.7756,1.77585,169000000.0
2009-05-27 14:07:00,1.77595,1.7769,1.77585,1.7763,225400000.0
2009-05-27 14:08:00,1.7762,1.7767,1.77555,1.7756,210200000.0
2009-05-27 14:09:00,1.77565,1.7763,1.77545,1.776,158200000.0
2009-05-27 14:10:00,1.776,1.77645,1.77595,1.7762,207800000.0
2009-05-27 14:11:00,1.77635,1.77675,1.77615,1.7765,247200000.0
2009-05-27 14:12:00,1.77645,1.7771,1.77625,1.77695,167600000.0
2009-05-27 14:13:00,1.7769,1.77755,1.7766,1.777,348600000.0
2009-05-27 14:14:00,1.77715,1.7773,1.7766,1.7767,239200000.0
2009-05-27 14:15:00,1.77715,1.77735,1.7766,1.7767,219400000.0
2009-05-27 14:16:00,1.7767,1.7771,1.7764,1.77705,173400000.0
2009-05-27 14:17:00,1.77705,1.77715,1.77665,1.7769,154000000.0
2009-05-27 14:18:00,1.77695,1.77695,1.7766,1.77665,123200000.0
2009-05-27 14:19:00,1.77665,1.7773,1.7763,1.7773,171600000.0
2009-05-27 14:20:00,1.7772,1.77735,1.77635,1.7764,319000000.0
2009-05-27 14:21:00,1.77645,1.7766,1.77605,1.77625,371200000.0
2009-05-27 14:22:00,1.77625,1.7769,1.7762,1.7767,544600000.0
2009-05-27 14:23:00,1.7768,1.7773,1.77665,1.77695,423800000.0
2009-05-27 14:24:00,1.7769,1.777,1.77645,1.7766,337000000.0
2009-05-27 14:25:00,1.7766,1.7775,1.7765,1.77735,205400000.0
2009-05-27 14:26:00,1.77735,1.77745,1.777,1.77715,248200000.0
2009-05-27 14:27:00,1.7771,1.7772,1.7766,1.7766,167400000.0
2009-05-27 14:28:00,1.7769,1.777,1.77605,1.7762,285400000.0
2009-05-27 14:29:00,1.7762,1.7767,1.77605,1.77625,220800000.0
2009-05-27 14:30:00,1.77625,1.7767,1.77615,1.77645,188400000.0
2009-05-27 14:31:00,1.7766,1.777,1.7761,1.7761,284400000.0
2009-05-27 14:32:00,1.7761,1.7766,1.7761,1.7761,245800000.0
2009-05-27 14:33:00,1.7762,1.7762,1.7757,1.77595,287000000.0
2009-05-27 14:34:00,1.7759,1.77615,1.7755,1.77595,209200000.0
2009-05-27 14:35:00,1.77595,1.7765,1.77585,1.7764,126800000.0
2009-05-27 14:36:00,1.77635,1.7765,1.7758,1.77605,71400000.0
2009-05-27 14:37:00,1.7759,1.77605,1.77535,1.7754,126600000.0
2009-05-27 14:38:00,1.77545,1.776,1.77535,1.7756,117000000.0
2009-05-27 14:39:00,1.7755,1.77625,1.7755,1.7759,122400000.0
2009-05-27 14:40:00,1.7759,1.77605,1.7757,1.77585,154800000.0
2009-05-27 14:41:00,1.7759,1.7766,1.77565,1.7765,99200000.0
2009-05-27 14:42:00,1.7765,1.777,1.77645,1.77655,112000000.0
2009-05-27 14:43:00,1.77605,1.77655,1.7753,1.776,282000000.0
2009-05-27 14:44:00,1.776,1.7763,1.7747,1.7748,338000000.0
2009-05-27 14:45:00,1.7748,1.77535,1.7745,1.77485,267900000.0
2009-05-27 14:46:00,1.7749,1.77565,1.7749,1.7755,235600000.0
2009-05-27 14:47:00,1.7754,1.7758,1.7748,1.7753,325200000.0
2009-05-27 14:48:00,1.7753,1.77575,1.7744,1.7749,356200000.0
2009-05-27 14:49:00,1.7748,1.775,1.77385,1.77385,239400000.0
2009-05-27 14:50:00,1.77385,1.7744,1.7734,1.7737,287400000.0
2009-05-27 14:51:00,1.77375,1.774,1.7733,1.7737,366600000.0
2009-05-27 14:52:00,1.77375,1.7741,1.7735,1.77355,235600000.0
2009-05-27 14:53:00,1.77355,1.77395,1.7733,1.7737,203600000.0
2009-05-27 14:54:00,1.77385,1.77415,1.77365,1.7739,92400000.0
2009-05-27 14:55:00,1.7739,1.7743,1.7736,1.774,135000000.0
2009-05-27 14:56:00,1.774,1.7743,1.7738,1.7742,87400000.0
2009-05-27 14:57:00,1.7742,1.77445,1.77385,1.7739,129400000.0
2009-05-27 14:58:00,1.77405,1.7742,1.7736,1.7737,142800000.0
2009-05-27 14:59:00,1.77375,1.7742,1.7735,1.7739,245600000.0
2009-05-27 15:00:00,1.77395,1.77415,1.77375,1.774,120000000.0
2009-05-27 15:01:00,1.774,1.7743,1.77375,1.774,279800000.0
2009-05-27 15:02:00,1.774,1.7741,1.7731,1.7733,138000000.0
2009-05-27 15:03:00,1.7733,1.7735,1.773,1.7734,286400000.0
2009-05-27 15:04:00,1.77335,1.7738,1.7732,1.7738,200000000.0
2009-05-27 15:05:00,1.77375,1.77425,1.7735,1.77365,291400000.0
2009-05-27 15:06:00,1.77365,1.77435,1.77345,1.77365,258000000.0
2009-05-27 15:07:00,1.77375,1.77425,1.77365,1.77395,202000000.0
2009-05-27 15:08:00,1.7741,1.77435,1.7736,1.7738,389000000.0
2009-05-27 15:09:00,1.7738,1.7741,1.7733,1.7741,404200000.0
2009-05-27 15:10:00,1.7741,1.7743,1.7737,1.7743,235400000.0
2009-05-27 15:11:00,1.7742,1.7746,1.7741,1.7746,233800000.0
2009-05-27 15:12:00,1.7745,1.7748,1.77415,1.7743,334800000.0
2009-05-27 15:13:00,1.7743,1.7748,1.7742,1.7748,251200000.0
2009-05-27 15:14:00,1.7749,1.77495,1.77435,1.7748,385600000.0
2009-05-27 15:15:00,1.7747,1.7752,1.7745,1.7747,310800000.0
2009-05-27 15:16:00,1.7746,1.7751,1.7742,1.77495,319000000.0
2009-05-27 15:17:00,1.775,1.77525,1.7747,1.7749,208400000.0
2009-05-27 15:18:00,1.77465,1.7755,1.7745,1.7753,306400000.0
2009-05-27 15:19:00,1.7753,1.7755,1.77485,1.77515,382200000.0
2009-05-27 15:20:00,1.77515,1.7756,1.77475,1.7755,211200000.0
2009-05-27 15:21:00,1.7755,1.7759,1.7752,1.7752,242800000.0
2009-05-27 15:22:00,1.77535,1.7761,1.7751,1.7761,385800000.0
2009-05-27 15:23:00,1.7761,1.7768,1.77575,1.7758,359400000.0
2009-05-27 15:24:00,1.7759,1.776,1.775,1.7753,333200000.0
2009-05-27 15:25:00,1.7753,1.77535,1.77475,1.77525,375000000.0
2009-05-27 15:26:00,1.7754,1.77575,1.77505,1.7752,321800000.0
2009-05-27 15:27:00,1.7752,1.7762,1.7752,1.77605,323800000.0
2009-05-27 15:28:00,1.77595,1.7764,1.7756,1.77565,325800000.0
2009-05-27 15:29:00,1.7757,1.776,1.77505,1.77525,323000000.0
2009-05-27 15:30:00,1.7753,1.77635,1.7751,1.77615,311400000.0
2009-05-27 15:31:00,1.77615,1.7769,1.7761,1.7764,307200000.0
2009-05-27 15:32:00,1.7763,1.7767,1.7762,1.7765,325400000.0
2009-05-27 15:33:00,1.7765,1.7765,1.7756,1.77565,302200000.0
2009-05-27 15:34:00,1.77565,1.77645,1.77565,1.7764,415200000.0
2009-05-27 15:35:00,1.7766,1.7768,1.77545,1.77595,227400000.0
2009-05-27 15:36:00,1.7759,1.77655,1.7758,1.776,337800000.0
2009-05-27 15:37:00,1.776,1.776,1.77555,1.77585,274800000.0
2009-05-27 15:38:00,1.7758,1.77655,1.7757,1.7761,267400000.0
2009-05-27 15:39:00,1.77615,1.7766,1.7758,1.776,249400000.0
2009-05-27 15:40:00,1.776,1.77625,1.7756,1.77595,375800000.0
2009-05-27 15:41:00,1.77595,1.77675,1.7759,1.77645,430000000.0
2009-05-27 15:42:00,1.77645,1.7771,1.77645,1.7767,381600000.0
2009-05-27 15:43:00,1.7767,1.77705,1.77655,1.77655,334000000.0
2009-05-27 15:44:00,1.7766,1.777,1.7763,1.77665,264400000.0
2009-05-27 15:45:00,1.77665,1.7777,1.7765,1.7774,345600000.0
2009-05-27 15:46:00,1.7774,1.7774,1.77645,1.77665,423600000.0
2009-05-27 15:47:00,1.77685,1.77705,1.77625,1.7764,381800000.0
2009-05-27 15:48:00,1.7764,1.7765,1.7758,1.77605,222400000.0
2009-05-27 15:49:00,1.776,1.77605,1.77515,1.7752,330600000.0
2009-05-27 15:50:00,1.77525,1.7757,1.7749,1.77525,325600000.0
2009-05-27 15:51:00,1.77525,1.7755,1.7746,1.7751,226800000.0
2009-05-27 15:52:00,1.7751,1.77525,1.77455,1.7749,220200000.0
2009-05-27 15:53:00,1.7748,1.77555,1.77465,1.77495,278600000.0
2009-05-27 15:54:00,1.775,1.7755,1.77495,1.775,228800000.0
2009-05-27 15:55:00,1.775,1.776,1.77495,1.77585,247600000.0
2009-05-27 15:56:00,1.7758,1.7767,1.77575,1.7765,198200000.0
2009-05-27 15:57:00,1.7765,1.7772,1.77635,1.77705,216200000.0
2009-05-27 15:58:00,1.77715,1.77745,1.7765,1.7765,125400000.0
2009-05-27 15:59:00,1.77655,1.77655,1.7759,1.77595,224600000.0
2009-05-27 16:00:00,1.77605,1.77615,1.7746,1.7753,330400000.0
2009-05-27 16:01:00,1.7753,1.7764,1.77505,1.7759,432000000.0
2009-05-27 16:02:00,1.77545,1.77685,1.7751,1.7766,319200000.0
2009-05-27 16:03:00,1.7765,1.7769,1.7761,1.7763,354600000.0
2009-05-27 16:04:00,1.7764,1.7775,1.7763,1.7769,158000000.0
2009-05-27 16:05:00,1.7769,1.7769,1.77625,1.7765,178200000.0
2009-05-27 16:06:00,1.7765,1.7766,1.7757,1.77575,272800000.0
2009-05-27 16:07:00,1.77605,1.77665,1.7754,1.7764,335000000.0
2009-05-27 16:08:00,1.77635,1.77645,1.77505,1.7753,281400000.0
2009-05-27 16:09:00,1.7752,1.7756,1.77445,1.77495,232000000.0
2009-05-27 16:10:00,1.775,1.7753,1.77455,1.77515,236800000.0
2009-05-27 16:11:00,1.7752,1.77545,1.77395,1.7753,267800000.0
2009-05-27 16:12:00,1.7753,1.77545,1.7744,1.77455,255200000.0
2009-05-27 16:13:00,1.7746,1.77475,1.77425,1.7744,195600000.0
2009-05-27 16:14:00,1.7744,1.77495,1.77385,1.7744,402800000.0
2009-05-27 16:15:00,1.7744,1.77525,1.77415,1.77435,345800000.0
2009-05-27 16:16:00,1.7743,1.7746,1.7736,1.7738,402600000.0
2009-05-27 16:17:00,1.7738,1.7742,1.7733,1.7741,390200000.0
2009-05-27 16:18:00,1.77405,1.7747,1.77395,1.7745,377200000.0
2009-05-27 16:19:00,1.7745,1.77465,1.7738,1.77395,327600000.0
2009-05-27 16:20:00,1.774,1.774,1.77265,1.77385,219600000.0
2009-05-27 16:21:00,1.77395,1.77395,1.7728,1.773,266400000.0
2009-05-27 16:22:00,1.77305,1.77315,1.77205,1.77245,257000000.0
2009-05-27 16:23:00,1.77245,1.7732,1.77235,1.77265,248600000.0
2009-05-27 16:24:00,1.77265,1.77285,1.77135,1.7717,262000000.0
2009-05-27 16:25:00,1.7718,1.7725,1.7718,1.7721,266200000.0
2009-05-27 16:26:00,1.7721,1.77235,1.7716,1.7716,453200000.0
2009-05-27 16:27:00,1.7715,1.7719,1.77095,1.77145,339000000.0
2009-05-27 16:28:00,1.77145,1.772,1.7712,1.77175,274400000.0
2009-05-27 16:29:00,1.7717,1.773,1.77145,1.7725,293200000.0
2009-05-27 16:30:00,1.7725,1.7729,1.77175,1.7727,325200000.0
2009-05-27 16:31:00,1.7727,1.77335,1.77245,1.773,327600000.0
2009-05-27 16:32:00,1.773,1.77315,1.77215,1.77225,405600000.0
2009-05-27 16:33:00,1.77225,1.77245,1.77115,1.77175,270800000.0
2009-05-27 16:34:00,1.77175,1.7724,1.7714,1.772,331400000.0
2009-05-27 16:35:00,1.772,1.7725,1.7717,1.772,328000000.0
2009-05-27 16:36:00,1.7722,1.7722,1.7709,1.771,258800000.0
2009-05-27 16:37:00,1.771,1.77155,1.77065,1.77125,312000000.0
2009-05-27 16:38:00,1.7712,1.7718,1.771,1.7717,223400000.0
2009-05-27 16:39:00,1.7717,1.77215,1.77165,1.7719,240800000.0
2009-05-27 16:40:00,1.7719,1.77235,1.77175,1.7719,360800000.0
2009-05-27 16:41:00,1.7718,1.7719,1.7708,1.7708,383200000.0
2009-05-27 16:42:00,1.771,1.7715,1.7707,1.7714,430800000.0
2009-05-27 16:43:00,1.77135,1.7715,1.77085,1.77125,322400000.0
2009-05-27 16:44:00,1.7713,1.77205,1.7713,1.7719,362400000.0
2009-05-27 16:45:00,1.77185,1.77195,1.7703,1.77065,391400000.0
2009-05-27 16:46:00,1.7707,1.7712,1.7704,1.771,423800000.0
2009-05-27 16:47:00,1.771,1.771,1.77025,1.77025,357400000.0
2009-05-27 16:48:00,1.77025,1.77105,1.77015,1.7708,399000000.0
2009-05-27 16:49:00,1.77085,1.7715,1.77,1.7702,345200000.0
2009-05-27 16:50:00,1.7702,1.7705,1.76995,1.7702,403400000.0
2009-05-27 16:51:00,1.7703,1.7705,1.7694,1.7703,394000000.0
2009-05-27 16:52:00,1.7703,1.77055,1.7699,1.7705,443400000.0
2009-05-27 16:53:00,1.7705,1.771,1.7703,1.7705,390800000.0
2009-05-27 16:54:00,1.7705,1.771,1.7704,1.7708,394000000.0
2009-05-27 16:55:00,1.7709,1.77145,1.7707,1.7711,345600000.0
2009-05-27 16:56:00,1.7712,1.7712,1.7706,1.7711,382000000.0
2009-05-27 16:57:00,1.7712,1.7712,1.7705,1.7707,386800000.0
2009-05-27 16:58:00,1.7707,1.771,1.76985,1.77035,398200000.0
2009-05-27 16:59:00,1.7704,1.7707,1.76815,1.76815,456000000.0
2009-05-27 17:00:00,1.76815,1.76885,1.76805,1.7684,318000000.0
2009-05-27 17:01:00,1.7684,1.7685,1.76745,1.7679,371800000.0
2009-05-27 17:02:00,1.76795,1.76795,1.7666,1.76685,347800000.0
2009-05-27 17:03:00,1.7669,1.7674,1.76665,1.7672,243800000.0
2009-05-27 17:04:00,1.7672,1.7676,1.7659,1.7669,316200000.0
2009-05-27 17:05:00,1.7669,1.7675,1.7665,1.7666,424000000.0
2009-05-27 17:06:00,1.76655,1.7667,1.7659,1.7663,345900000.0
2009-05-27 17:07:00,1.7663,1.7665,1.76555,1.7657,372200000.0
2009-05-27 17:08:00,1.7657,1.7675,1.76565,1.7668,436800000.0
2009-05-27 17:09:00,1.7668,1.7676,1.7663,1.76705,387400000.0
2009-05-27 17:10:00,1.76705,1.7676,1.76675,1.76745,364800000.0
2009-05-27 17:11:00,1.7675,1.76765,1.7664,1.76675,376000000.0
2009-05-27 17:12:00,1.7669,1.7674,1.76655,1.7667,278600000.0
2009-05-27 17:13:00,1.7667,1.7673,1.7665,1.7669,257800000.0
2009-05-27 17:14:00,1.7669,1.7673,1.7662,1.76635,274800000.0
2009-05-27 17:15:00,1.7665,1.767,1.7662,1.7669,351200000.0
2009-05-27 17:16:00,1.76665,1.7674,1.76585,1.76655,372400000.0
2009-05-27 17:17:00,1.76655,1.7668,1.766,1.76625,312800000.0
2009-05-27 17:18:00,1.76605,1.7663,1.7655,1.766,369600000.0
2009-05-27 17:19:00,1.7658,1.7661,1.7656,1.7658,230800000.0
2009-05-27 17:20:00,1.7657,1.7664,1.76565,1.7663,276600000.0
2009-05-27 17:21:00,1.7663,1.76665,1.7661,1.76625,230600000.0
2009-05-27 17:22:00,1.7663,1.767,1.76625,1.7667,315000000.0
2009-05-27 17:23:00,1.7667,1.76735,1.7665,1.76725,356600000.0
2009-05-27 17:24:00,1.76725,1.7675,1.7667,1.7674,326200000.0
2009-05-27 17:25:00,1.7675,1.7677,1.767,1.7675,425400000.0
2009-05-27 17:26:00,1.7675,1.7677,1.7666,1.7667,454000000.0
2009-05-27 17:27:00,1.7667,1.76695,1.76645,1.76665,422600000.0
2009-05-27 17:28:00,1.76665,1.767,1.7665,1.7668,275600000.0
2009-05-27 17:29:00,1.7668,1.7676,1.7668,1.76735,381000000.0
2009-05-27 17:30:00,1.7673,1.7679,1.7669,1.7669,314200000.0
2009-05-27 17:31:00,1.7669,1.7673,1.76625,1.7668,381000000.0
2009-05-27 17:32:00,1.7668,1.76685,1.76615,1.76665,382400000.0
2009-05-27 17:33:00,1.7667,1.76725,1.7664,1.76685,332000000.0
2009-05-27 17:34:00,1.767,1.7676,1.7669,1.7672,427800000.0
2009-05-27 17:35:00,1.7672,1.768,1.767,1.7678,320800000.0
2009-05-27 17:36:00,1.7677,1.76785,1.7673,1.76765,341000000.0
2009-05-27 17:37:00,1.76765,1.76805,1.7668,1.7677,390000000.0
2009-05-27 17:38:00,1.7676,1.7683,1.7673,1.7678,510200000.0
2009-05-27 17:39:00,1.7678,1.768,1.7671,1.768,404200000.0
2009-05-27 17:40:00,1.768,1.7685,1.7674,1.7684,424400000.0
2009-05-27 17:41:00,1.7683,1.7688,1.768,1.7683,376000000.0
2009-05-27 17:42:00,1.7684,1.7691,1.76815,1.769,381200000.0
2009-05-27 17:43:00,1.76895,1.7696,1.7688,1.7691,191600000.0
2009-05-27 17:44:00,1.7691,1.7695,1.7687,1.7694,364600000.0
2009-05-27 17:45:00,1.76945,1.7696,1.7687,1.769,280400000.0
2009-05-27 17:46:00,1.7691,1.7697,1.7689,1.7693,275000000.0
2009-05-27 17:47:00,1.7693,1.7693,1.7687,1.769,305000000.0
2009-05-27 17:48:00,1.76895,1.76895,1.76805,1.76825,359400000.0
2009-05-27 17:49:00,1.76825,1.76825,1.76755,1.7677,332800000.0
2009-05-27 17:50:00,1.7677,1.76795,1.7671,1.7678,258000000.0
2009-05-27 17:51:00,1.7678,1.7683,1.7678,1.7681,319000000.0
2009-05-27 17:52:00,1.7681,1.7689,1.76795,1.7684,282600000.0
2009-05-27 17:53:00,1.76845,1.7691,1.76835,1.769,190800000.0
2009-05-27 17:54:00,1.76895,1.77,1.7689,1.7697,311400000.0
2009-05-27 17:55:00,1.7696,1.77,1.7688,1.76925,350800000.0
2009-05-27 17:56:00,1.76925,1.7697,1.7686,1.7687,278000000.0
2009-05-27 17:57:00,1.76875,1.7691,1.76875,1.769,50200000.0
2009-05-27 17:58:00,1.769,1.7691,1.76825,1.7683,171200000.0
2009-05-27 17:59:00,1.7684,1.76865,1.76785,1.7683,348000000.0
2009-05-27 18:00:00,1.7683,1.7686,1.76785,1.76785,271200000.0
2009-05-27 18:01:00,1.76795,1.76835,1.7677,1.7679,296000000.0
2009-05-27 18:02:00,1.7679,1.7687,1.7675,1.7685,322200000.0
2009-05-27 18:03:00,1.7685,1.7691,1.7683,1.7686,235600000.0
2009-05-27 18:04:00,1.7686,1.7693,1.7686,1.769,264200000.0
2009-05-27 18:05:00,1.769,1.7697,1.7685,1.7688,360200000.0
2009-05-27 18:06:00,1.7688,1.7696,1.7686,1.7695,236400000.0
2009-05-27 18:07:00,1.7696,1.77,1.7687,1.76935,212000000.0
2009-05-27 18:08:00,1.7694,1.76965,1.7693,1.76955,121200000.0
2009-05-27 18:09:00,1.7696,1.7703,1.7692,1.7697,124600000.0
2009-05-27 18:10:00,1.7696,1.7702,1.76925,1.7702,172200000.0
2009-05-27 18:11:00,1.7702,1.7705,1.76965,1.7703,155400000.0
2009-05-27 18:12:00,1.77015,1.77035,1.7697,1.76985,94800000.0
2009-05-27 18:13:00,1.76985,1.77025,1.7696,1.76995,139400000.0
2009-05-27 18:14:00,1.77,1.7704,1.7691,1.7693,146600000.0
2009-05-27 18:15:00,1.76935,1.76985,1.7683,1.7683,228000000.0
2009-05-27 18:16:00,1.7684,1.7684,1.768,1.768,187800000.0
2009-05-27 18:17:00,1.76805,1.76855,1.76745,1.76755,208800000.0
2009-05-27 18:18:00,1.76765,1.7683,1.76765,1.7681,278400000.0
2009-05-27 18:19:00,1.7681,1.769,1.7679,1.769,324800000.0
2009-05-27 18:20:00,1.769,1.7691,1.7684,1.7688,284600000.0
2009-05-27 18:21:00,1.7687,1.7688,1.7679,1.7685,185200000.0
2009-05-27 18:22:00,1.7685,1.7689,1.76835,1.7687,215000000.0
2009-05-27 18:23:00,1.7689,1.7694,1.7684,1.7684,199800000.0
2009-05-27 18:24:00,1.7684,1.76895,1.76835,1.7689,249200000.0
2009-05-27 18:25:00,1.76895,1.7696,1.7689,1.7695,228000000.0
2009-05-27 18:26:00,1.7696,1.7696,1.76935,1.7694,111800000.0
2009-05-27 18:27:00,1.76935,1.7701,1.7693,1.76945,175200000.0
2009-05-27 18:28:00,1.7693,1.7704,1.7689,1.76985,81400000.0
2009-05-27 18:29:00,1.7698,1.76985,1.76935,1.76945,129400000.0
2009-05-27 18:30:00,1.76945,1.76945,1.76895,1.76915,120800000.0
2009-05-27 18:31:00,1.76915,1.7697,1.7686,1.769,137200000.0
2009-05-27 18:32:00,1.769,1.76935,1.76845,1.7686,230600000.0
2009-05-27 18:33:00,1.76865,1.7698,1.7682,1.76975,231800000.0
2009-05-27 18:34:00,1.76975,1.7698,1.7694,1.7698,191600000.0
2009-05-27 18:35:00,1.7694,1.77,1.76905,1.76975,243400000.0
2009-05-27 18:36:00,1.7697,1.7698,1.7692,1.7697,197400000.0
2009-05-27 18:37:00,1.7696,1.7699,1.7695,1.76955,275800000.0
2009-05-27 18:38:00,1.7696,1.77,1.76895,1.7693,527800000.0
2009-05-27 18:39:00,1.76925,1.7694,1.7688,1.769,387600000.0
2009-05-27 18:40:00,1.769,1.7695,1.769,1.7694,250800000.0
2009-05-27 18:41:00,1.7693,1.7694,1.7686,1.7688,252600000.0
2009-05-27 18:42:00,1.76865,1.769,1.76865,1.7687,199800000.0
2009-05-27 18:43:00,1.7688,1.7696,1.76865,1.76955,256200000.0
2009-05-27 18:44:00,1.7695,1.7696,1.7693,1.76935,188600000.0
2009-05-27 18:45:00,1.7694,1.7696,1.7692,1.7693,156000000.0
2009-05-27 18:46:00,1.7693,1.7702,1.769,1.7693,334600000.0
2009-05-27 18:47:00,1.7695,1.7698,1.7687,1.7687,192800000.0
2009-05-27 18:48:00,1.769,1.7696,1.7686,1.7686,297800000.0
2009-05-27 18:49:00,1.7687,1.769,1.7687,1.76895,143600000.0
2009-05-27 18:50:00,1.76895,1.7691,1.7687,1.7688,110600000.0
2009-05-27 18:51:00,1.7688,1.7688,1.7686,1.7687,86400000.0
2009-05-27 18:52:00,1.7688,1.77045,1.7688,1.7699,231200000.0
2009-05-27 18:53:00,1.77005,1.7708,1.77005,1.7704,215600000.0
2009-05-27 18:54:00,1.7705,1.771,1.7705,1.7707,228200000.0
2009-05-27 18:55:00,1.77075,1.77105,1.77045,1.77105,183800000.0
2009-05-27 18:56:00,1.77105,1.77105,1.77045,1.77065,450800000.0
2009-05-27 18:57:00,1.7706,1.7708,1.7704,1.7705,277800000.0
2009-05-27 18:58:00,1.7706,1.7706,1.7699,1.7699,203600000.0
2009-05-27 18:59:00,1.76985,1.77035,1.76985,1.7703,240000000.0
2009-05-27 19:00:00,1.7703,1.77075,1.77025,1.77035,261400000.0
2009-05-27 19:01:00,1.77035,1.77055,1.7691,1.7697,170200000.0
2009-05-27 19:02:00,1.76985,1.7699,1.7689,1.7693,302800000.0
2009-05-27 19:03:00,1.7692,1.76985,1.76865,1.7694,271200000.0
2009-05-27 19:04:00,1.76945,1.7698,1.7693,1.7696,262200000.0
2009-05-27 19:05:00,1.7688,1.7701,1.7688,1.7699,183400000.0
2009-05-27 19:06:00,1.76985,1.7703,1.7698,1.77005,130400000.0
2009-05-27 19:07:00,1.77,1.7703,1.7699,1.77,118200000.0
2009-05-27 19:08:00,1.7701,1.7706,1.76955,1.7699,186000000.0
2009-05-27 19:09:00,1.7698,1.7699,1.769,1.76965,331600000.0
2009-05-27 19:10:00,1.7696,1.7699,1.7693,1.76955,178200000.0
2009-05-27 19:11:00,1.76975,1.76985,1.76935,1.76955,113400000.0
2009-05-27 19:12:00,1.76955,1.7697,1.7694,1.7695,136000000.0
2009-05-27 19:13:00,1.7694,1.7694,1.7685,1.7691,235200000.0
2009-05-27 19:14:00,1.7691,1.76955,1.7688,1.76895,347400000.0
2009-05-27 19:15:00,1.7691,1.7693,1.7689,1.7693,149000000.0
2009-05-27 19:16:00,1.7693,1.7694,1.7683,1.7685,258800000.0
2009-05-27 19:17:00,1.76855,1.76905,1.768,1.76825,377399999.0
2009-05-27 19:18:00,1.76845,1.76855,1.768,1.76855,133000000.0
2009-05-27 19:19:00,1.7686,1.7691,1.7683,1.76875,149000000.0
2009-05-27 19:20:00,1.7687,1.7692,1.76755,1.7677,182000000.0
2009-05-27 19:21:00,1.7679,1.7685,1.7674,1.7678,231800000.0
2009-05-27 19:22:00,1.7678,1.76845,1.76755,1.768,239200000.0
2009-05-27 19:23:00,1.768,1.768,1.7673,1.76795,325400000.0
2009-05-27 19:24:00,1.7679,1.7685,1.7674,1.7684,226400000.0
2009-05-27 19:25:00,1.76835,1.7693,1.76815,1.7692,211200000.0
2009-05-27 19:26:00,1.76845,1.7692,1.76845,1.76885,168000000.0
2009-05-27 19:27:00,1.76885,1.769,1.76845,1.76855,199800000.0
2009-05-27 19:28:00,1.76865,1.7688,1.76855,1.7686,141200000.0
2009-05-27 19:29:00,1.7687,1.769,1.7686,1.7688,122800000.0
2009-05-27 19:30:00,1.7689,1.7693,1.76855,1.769,261200000.0
2009-05-27 19:31:00,1.7689,1.7693,1.7689,1.7693,71600000.0
2009-05-27 19:32:00,1.7691,1.7693,1.769,1.7693,71400000.0
2009-05-27 19:33:00,1.7693,1.7695,1.7692,1.7693,61400000.0
2009-05-27 19:34:00,1.7692,1.7701,1.76895,1.7698,328200000.0
2009-05-27 19:35:00,1.7699,1.7701,1.7691,1.7691,271200000.0
2009-05-27 19:36:00,1.7692,1.7697,1.7686,1.769,315200000.0
2009-05-27 19:37:00,1.769,1.7698,1.7689,1.76955,203200000.0
2009-05-27 19:38:00,1.76955,1.77,1.7693,1.7694,265000000.0
2009-05-27 19:39:00,1.7694,1.77,1.76915,1.7699,172000000.0
2009-05-27 19:40:00,1.77,1.7702,1.7691,1.7692,214800000.0
2009-05-27 19:41:00,1.76945,1.76995,1.7691,1.76965,274200000.0
2009-05-27 19:42:00,1.7697,1.7698,1.7692,1.7696,193600000.0
2009-05-27 19:43:00,1.7696,1.7701,1.7695,1.77005,123400000.0
2009-05-27 19:44:00,1.77005,1.7703,1.7697,1.77,143200000.0
2009-05-27 19:45:00,1.77,1.7704,1.76985,1.77015,256200000.0
2009-05-27 19:46:00,1.7701,1.7701,1.7692,1.76935,233400000.0
2009-05-27 19:47:00,1.76945,1.77035,1.76935,1.7697,201600000.0
2009-05-27 19:48:00,1.7697,1.771,1.76955,1.771,150200000.0
2009-05-27 19:49:00,1.7711,1.7716,1.7709,1.7714,308800000.0
2009-05-27 19:50:00,1.77135,1.77255,1.7711,1.77255,295200000.0
2009-05-27 19:51:00,1.7725,1.7728,1.77225,1.7723,190400000.0
2009-05-27 19:52:00,1.7723,1.77275,1.77195,1.77275,236600000.0
2009-05-27 19:53:00,1.7726,1.773,1.77165,1.7719,322200000.0
2009-05-27 19:54:00,1.7719,1.77345,1.7716,1.773,319200000.0
2009-05-27 19:55:00,1.77295,1.77295,1.772,1.7722,236400000.0
2009-05-27 19:56:00,1.7722,1.7731,1.77195,1.7731,242600000.0
2009-05-27 19:57:00,1.7729,1.7734,1.7725,1.7726,307800000.0
2009-05-27 19:58:00,1.7726,1.77305,1.77235,1.77285,214200000.0
2009-05-27 19:59:00,1.77285,1.77315,1.7721,1.7722,243900000.0
2009-05-27 20:00:00,1.7721,1.77345,1.7721,1.77325,241400000.0
2009-05-27 20:01:00,1.7732,1.7732,1.7722,1.77245,226000000.0
2009-05-27 20:02:00,1.77255,1.773,1.7722,1.7725,249200000.0
2009-05-27 20:03:00,1.77255,1.7735,1.7721,1.7729,351800000.0
2009-05-27 20:04:00,1.7729,1.7741,1.7727,1.7734,339600000.0
2009-05-27 20:05:00,1.7734,1.7746,1.7731,1.7743,265600000.0
2009-05-27 20:06:00,1.7743,1.7748,1.7738,1.77475,343000000.0
2009-05-27 20:07:00,1.7747,1.7757,1.7746,1.7756,232800000.0
2009-05-27 20:08:00,1.7756,1.77645,1.7751,1.77645,445200000.0
2009-05-27 20:09:00,1.7765,1.7766,1.7759,1.7761,315200000.0
2009-05-27 20:10:00,1.7762,1.7766,1.7761,1.7762,300800000.0
2009-05-27 20:11:00,1.7762,1.77675,1.7759,1.7761,330200000.0
2009-05-27 20:12:00,1.7761,1.7768,1.7757,1.7763,341000000.0
2009-05-27 20:13:00,1.7764,1.7765,1.7758,1.7761,305400000.0
2009-05-27 20:14:00,1.7761,1.7766,1.77575,1.7764,355200000.0
2009-05-27 20:15:00,1.7765,1.7775,1.7765,1.7769,318200000.0
2009-05-27 20:16:00,1.7767,1.777,1.7767,1.7769,180600000.0
2009-05-27 20:17:00,1.7769,1.7773,1.77655,1.77655,255800000.0
2009-05-27 20:18:00,1.7765,1.77675,1.776,1.77615,303400000.0
2009-05-27 20:19:00,1.7761,1.77635,1.7753,1.77575,226200000.0
2009-05-27 20:20:00,1.7758,1.7767,1.7758,1.77595,182400000.0
2009-05-27 20:21:00,1.7762,1.7762,1.7757,1.7761,294600000.0
2009-05-27 20:22:00,1.7761,1.77795,1.7761,1.7775,315800000.0
2009-05-27 20:23:00,1.7775,1.7783,1.7773,1.7782,302000000.0
2009-05-27 20:24:00,1.7782,1.77975,1.7782,1.7791,376200000.0
2009-05-27 20:25:00,1.7791,1.7798,1.7784,1.77895,301600000.0
2009-05-27 20:26:00,1.77915,1.7793,1.7781,1.7783,316000000.0
2009-05-27 20:27:00,1.7783,1.77895,1.7782,1.7786,373800000.0
2009-05-27 20:28:00,1.77865,1.7788,1.77835,1.7787,249000000.0
2009-05-27 20:29:00,1.7787,1.7787,1.7777,1.77795,314800000.0
2009-05-27 20:30:00,1.77795,1.7788,1.77795,1.7786,295600000.0
2009-05-27 20:31:00,1.7786,1.7787,1.77755,1.7779,228000000.0
2009-05-27 20:32:00,1.77785,1.7781,1.7775,1.7779,221000000.0
2009-05-27 20:33:00,1.778,1.7793,1.77785,1.7792,250800000.0
2009-05-27 20:34:00,1.7792,1.7794,1.77825,1.77915,268200000.0
2009-05-27 20:35:00,1.77915,1.7793,1.77815,1.7786,273200000.0
2009-05-27 20:36:00,1.77855,1.7789,1.7783,1.77835,151000000.0
2009-05-27 20:37:00,1.77835,1.7785,1.77785,1.7781,196200000.0
2009-05-27 20:38:00,1.7781,1.7782,1.7774,1.7779,212200000.0
2009-05-27 20:39:00,1.7779,1.77795,1.7772,1.7772,165000000.0
2009-05-27 20:40:00,1.7772,1.7772,1.7765,1.7768,256600000.0
2009-05-27 20:41:00,1.7768,1.7773,1.7767,1.7771,223400000.0
2009-05-27 20:42:00,1.7771,1.7773,1.7769,1.77705,197600000.0
2009-05-27 20:43:00,1.77705,1.7777,1.7769,1.77695,127800000.0
2009-05-27 20:44:00,1.7769,1.7773,1.77675,1.77715,119600000.0
2009-05-27 20:45:00,1.77715,1.7776,1.7767,1.77685,131400000.0
2009-05-27 20:46:00,1.77685,1.77705,1.7766,1.7767,125000000.0
2009-05-27 20:47:00,1.7767,1.77695,1.7766,1.7766,158000000.0
2009-05-27 20:48:00,1.7766,1.77685,1.7766,1.77685,93400000.0
2009-05-27 20:49:00,1.7768,1.77705,1.77655,1.7766,111000000.0
2009-05-27 20:50:00,1.77675,1.77695,1.7764,1.77645,79800000.0
2009-05-27 20:51:00,1.77665,1.77675,1.77645,1.77645,82400000.0
2009-05-27 20:52:00,1.77665,1.7767,1.7759,1.7761,153200000.0
2009-05-27 20:53:00,1.77625,1.7764,1.7758,1.77615,133800000.0
2009-05-27 20:54:00,1.7762,1.7763,1.7754,1.77595,217600000.0
2009-05-27 20:55:00,1.7759,1.77635,1.7759,1.7761,121400000.0
2009-05-27 20:56:00,1.776,1.776,1.7755,1.77565,99200000.0
2009-05-27 20:57:00,1.77565,1.7766,1.7754,1.7766,165600000.0
2009-05-27 20:58:00,1.7766,1.7782,1.7765,1.7778,361400000.0
2009-05-27 20:59:00,1.7778,1.77855,1.7778,1.7782,332000000.0
2009-05-27 21:00:00,1.7782,1.7782,1.7773,1.7779,230600000.0
2009-05-27 21:01:00,1.7779,1.77845,1.7773,1.77775,198200000.0
2009-05-27 21:02:00,1.77775,1.7778,1.77705,1.7773,180000000.0
2009-05-27 21:03:00,1.77735,1.7775,1.7768,1.7768,74000000.0
2009-05-27 21:04:00,1.7768,1.77745,1.7766,1.77675,242200000.0
2009-05-27 21:05:00,1.77675,1.7771,1.77645,1.7771,232200000.0
2009-05-27 21:06:00,1.7772,1.778,1.777,1.7771,192800000.0
2009-05-27 21:07:00,1.7773,1.7779,1.7769,1.7769,263000000.0
2009-05-27 21:08:00,1.777,1.7773,1.7767,1.77715,243400000.0
2009-05-27 21:09:00,1.7776,1.7777,1.77655,1.7777,223400000.0
2009-05-27 21:10:00,1.7778,1.7784,1.7775,1.7779,331600000.0
2009-05-27 21:11:00,1.7779,1.77845,1.7778,1.7782,252200000.0
2009-05-27 21:12:00,1.7782,1.7784,1.77795,1.7782,286800000.0
2009-05-27 21:13:00,1.7782,1.7792,1.7782,1.77905,251000000.0
2009-05-27 21:14:00,1.77905,1.7801,1.779,1.7801,110400000.0
2009-05-27 21:15:00,1.7801,1.7809,1.7798,1.78015,328800000.0
2009-05-27 21:16:00,1.7804,1.7812,1.7797,1.78085,318800000.0
2009-05-27 21:17:00,1.78095,1.7819,1.7808,1.7818,241600000.0
2009-05-27 21:18:00,1.78185,1.783,1.7817,1.783,251200000.0
2009-05-27 21:19:00,1.783,1.78405,1.78235,1.7839,266400000.0
2009-05-27 21:20:00,1.78405,1.7856,1.783,1.7841,275400000.0
2009-05-27 21:21:00,1.7841,1.785,1.78395,1.7847,234200000.0
2009-05-27 21:22:00,1.7847,1.7851,1.7841,1.7845,257800000.0
2009-05-27 21:23:00,1.7845,1.78595,1.7845,1.78595,230200000.0
2009-05-27 21:24:00,1.78575,1.7872,1.78515,1.78675,329800000.0
2009-05-27 21:25:00,1.7868,1.78795,1.7868,1.7877,305800000.0
2009-05-27 21:26:00,1.7877,1.7883,1.78725,1.78745,298400000.0
2009-05-27 21:27:00,1.7874,1.7875,1.7872,1.78725,140400000.0
2009-05-27 21:28:00,1.78725,1.7876,1.78645,1.7866,199000000.0
2009-05-27 21:29:00,1.78655,1.78735,1.7863,1.7864,272400000.0
2009-05-27 21:30:00,1.7864,1.7864,1.7852,1.78535,234800000.0
2009-05-27 21:31:00,1.7854,1.7857,1.7845,1.78535,304600000.0
2009-05-27 21:32:00,1.7853,1.7853,1.78425,1.7844,278600000.0
2009-05-27 21:33:00,1.78445,1.7845,1.784,1.784,212400000.0
2009-05-27 21:34:00,1.784,1.7844,1.7836,1.7836,233000000.0
2009-05-27 21:35:00,1.78355,1.78475,1.78355,1.78435,200000000.0
2009-05-27 21:36:00,1.78435,1.7855,1.78405,1.78445,164600000.0
2009-05-27 21:37:00,1.7844,1.7853,1.7842,1.78525,269600000.0
2009-05-27 21:38:00,1.7853,1.78555,1.7839,1.7847,366000000.0
2009-05-27 21:39:00,1.78455,1.7849,1.78385,1.78435,174600000.0
2009-05-27 21:40:00,1.78415,1.7846,1.7839,1.7842,205800000.0
2009-05-27 21:41:00,1.7839,1.7843,1.7832,1.78365,219600000.0
2009-05-27 21:42:00,1.78365,1.78405,1.78315,1.7838,191000000.0
2009-05-27 21:43:00,1.7838,1.7847,1.7837,1.78435,176000000.0
2009-05-27 21:44:00,1.78455,1.7846,1.78365,1.7838,155200000.0
2009-05-27 21:45:00,1.7838,1.78435,1.7832,1.78375,192200000.0
2009-05-27 21:46:00,1.7837,1.7849,1.7837,1.7847,238800000.0
2009-05-27 21:47:00,1.7847,1.78485,1.7841,1.7842,225200000.0
2009-05-27 21:48:00,1.7842,1.78435,1.78415,1.78435,140600000.0
2009-05-27 21:49:00,1.7844,1.785,1.7842,1.7848,110000000.0
2009-05-27 21:50:00,1.7848,1.7848,1.784,1.7841,212400000.0
2009-05-27 21:51:00,1.7843,1.7851,1.7841,1.7851,227000000.0
2009-05-27 21:52:00,1.7852,1.7858,1.785,1.78565,240400000.0
2009-05-27 21:53:00,1.78565,1.78605,1.78515,1.7854,158800000.0
2009-05-27 21:54:00,1.7854,1.78565,1.7852,1.7853,148800000.0
2009-05-27 21:55:00,1.7853,1.7867,1.7853,1.78615,163800000.0
2009-05-27 21:56:00,1.7862,1.7867,1.786,1.7866,50800000.0
2009-05-27 21:57:00,1.7867,1.787,1.7867,1.78685,75400000.0
2009-05-27 21:58:00,1.7869,1.7872,1.78655,1.7866,133400000.0
2009-05-27 21:59:00,1.7866,1.78695,1.78645,1.7869,115200000.0
2009-05-27 22:00:00,1.7868,1.78715,1.7861,1.78615,223600000.0
2009-05-27 22:01:00,1.78615,1.78695,1.786,1.7866,134600000.0
2009-05-27 22:02:00,1.7867,1.7869,1.78645,1.78645,88000000.0
2009-05-27 22:03:00,1.78645,1.7865,1.7855,1.7855,99800000.0
2009-05-27 22:04:00,1.78565,1.7862,1.78505,1.78555,90600000.0
2009-05-27 22:05:00,1.7856,1.7856,1.7845,1.78455,217600000.0
2009-05-27 22:06:00,1.78475,1.78495,1.7839,1.7842,117200000.0
2009-05-27 22:07:00,1.7843,1.7845,1.78415,1.78425,131800000.0
2009-05-27 22:08:00,1.7843,1.7847,1.7837,1.784,101600000.0
2009-05-27 22:09:00,1.7841,1.78435,1.78395,1.78405,232600000.0
2009-05-27 22:10:00,1.78405,1.7845,1.7834,1.78375,149600000.0
2009-05-27 22:11:00,1.7838,1.7847,1.78375,1.7845,109200000.0
2009-05-27 22:12:00,1.7845,1.78485,1.78375,1.7846,113400000.0
2009-05-27 22:13:00,1.7847,1.78525,1.78445,1.78505,157800000.0
2009-05-27 22:14:00,1.7851,1.7854,1.78475,1.78515,140600000.0
2009-05-27 22:15:00,1.7852,1.78535,1.7849,1.785,169200000.0
2009-05-27 22:16:00,1.78505,1.7851,1.7834,1.78355,132600000.0
2009-05-27 22:17:00,1.78355,1.78355,1.78325,1.78325,51800000.0
2009-05-27 22:18:00,1.7833,1.78465,1.7829,1.78455,204800000.0
2009-05-27 22:19:00,1.78455,1.78485,1.78415,1.7847,117400000.0
2009-05-27 22:20:00,1.7847,1.785,1.7847,1.78475,161800000.0
2009-05-27 22:21:00,1.7847,1.7849,1.78455,1.7849,26800000.0
2009-05-27 22:22:00,1.7848,1.785,1.78455,1.7849,47800000.0
2009-05-27 22:23:00,1.7849,1.78495,1.78435,1.78475,71600000.0
2009-05-27 22:24:00,1.78475,1.78475,1.7841,1.78465,89000000.0
2009-05-27 22:25:00,1.78465,1.78475,1.7837,1.78385,253200000.0
2009-05-27 22:26:00,1.78385,1.78425,1.7834,1.78405,218600000.0
2009-05-27 22:27:00,1.78405,1.78415,1.784,1.78415,252400000.0
2009-05-27 22:28:00,1.78455,1.78565,1.78455,1.78565,153600000.0
2009-05-27 22:29:00,1.7856,1.7856,1.7843,1.7846,193000000.0
2009-05-27 22:30:00,1.7846,1.7847,1.78395,1.7841,141200000.0
2009-05-27 22:31:00,1.7841,1.7841,1.7831,1.7832,125400000.0
2009-05-27 22:32:00,1.78345,1.7837,1.7829,1.7837,77800000.0
2009-05-27 22:33:00,1.7838,1.7839,1.78365,1.78375,87400000.0
2009-05-27 22:34:00,1.7838,1.78415,1.7838,1.78395,21400000.0
2009-05-27 22:35:00,1.78335,1.78465,1.7831,1.78465,135800000.0
2009-05-27 22:36:00,1.7846,1.7846,1.78385,1.78425,39800000.0
2009-05-27 22:37:00,1.78415,1.7844,1.78415,1.7844,16800000.0
2009-05-27 22:38:00,1.7844,1.785,1.7843,1.7847,86800000.0
2009-05-27 22:39:00,1.78475,1.78485,1.78465,1.78465,13200000.0
2009-05-27 22:40:00,1.7845,1.7846,1.78445,1.78445,18400000.0
2009-05-27 22:41:00,1.7845,1.7845,1.7839,1.7843,35000000.0
2009-05-27 22:42:00,1.7844,1.7849,1.7843,1.7846,52400000.0
2009-05-27 22:43:00,1.7847,1.78505,1.7846,1.78475,54000000.0
2009-05-27 22:44:00,1.7847,1.78475,1.78385,1.784,65200000.0
2009-05-27 22:45:00,1.784,1.784,1.7835,1.7839,39200000.0
2009-05-27 22:46:00,1.7839,1.784,1.7837,1.784,38000000.0
2009-05-27 22:47:00,1.78405,1.7841,1.78385,1.7841,41200000.0
2009-05-27 22:48:00,1.7847,1.78515,1.78445,1.78485,78000000.0
2009-05-27 22:49:00,1.78465,1.78515,1.7846,1.78515,30200000.0
2009-05-27 22:50:00,1.7852,1.7852,1.78495,1.7852,21200000.0
2009-05-27 22:51:00,1.7853,1.7853,1.78495,1.78495,18400000.0
2009-05-27 22:52:00,1.78505,1.7851,1.78505,1.78505,12800000.0
2009-05-27 22:53:00,1.785,1.78515,1.7846,1.78505,36200000.0
2009-05-27 22:54:00,1.785,1.78555,1.78495,1.7855,56000000.0
2009-05-27 22:55:00,1.7855,1.78555,1.7842,1.78445,111400000.0
2009-05-27 22:56:00,1.7847,1.78505,1.783,1.783,125600000.0
2009-05-27 22:57:00,1.783,1.78345,1.78205,1.78215,167800000.0
2009-05-27 22:58:00,1.7823,1.7826,1.7803,1.7803,138400000.0
2009-05-27 22:59:00,1.7804,1.7836,1.7803,1.78125,284200000.0
2009-05-27 23:00:00,1.78125,1.78265,1.78075,1.78265,80000000.0
2009-05-27 23:01:00,1.78245,1.78245,1.7819,1.7821,25800000.0
2009-05-27 23:02:00,1.7821,1.78265,1.78155,1.78185,84600000.0
2009-05-27 23:03:00,1.7818,1.7818,1.7797,1.7806,93000000.0
2009-05-27 23:04:00,1.7807,1.781,1.78005,1.7809,107600000.0
2009-05-27 23:05:00,1.7805,1.7821,1.7805,1.78115,109600000.0
2009-05-27 23:06:00,1.7814,1.78225,1.7811,1.78175,121600000.0
2009-05-27 23:07:00,1.78175,1.78195,1.78115,1.78155,75800000.0
2009-05-27 23:08:00,1.78155,1.78185,1.78135,1.78175,56200000.0
2009-05-27 23:09:00,1.7818,1.7819,1.7818,1.78185,43800000.0
2009-05-27 23:10:00,1.78185,1.7822,1.78145,1.7819,64000000.0
2009-05-27 23:11:00,1.7819,1.7833,1.78155,1.78255,75400000.0
2009-05-27 23:12:00,1.7826,1.78345,1.78195,1.78275,169400000.0
2009-05-27 23:13:00,1.7826,1.7838,1.7826,1.7834,107200000.0
2009-05-27 23:14:00,1.7835,1.7848,1.7835,1.7848,85800000.0
2009-05-27 23:15:00,1.78455,1.7848,1.7839,1.78405,73800000.0
2009-05-27 23:16:00,1.784,1.7842,1.78265,1.78335,77200000.0
2009-05-27 23:17:00,1.7837,1.78415,1.7829,1.7833,48600000.0
2009-05-27 23:18:00,1.7832,1.7833,1.782,1.7826,46600000.0
2009-05-27 23:19:00,1.78265,1.7829,1.7825,1.78265,30400000.0
2009-05-27 23:20:00,1.7827,1.78415,1.7825,1.7825,46200000.0
2009-05-27 23:21:00,1.78235,1.7824,1.78225,1.78225,29000000.0
2009-05-27 23:22:00,1.78225,1.7826,1.78205,1.7824,26800000.0
2009-05-27 23:23:00,1.7823,1.7825,1.7822,1.78225,16200000.0
2009-05-27 23:24:00,1.7824,1.78325,1.7822,1.7831,48200000.0
2009-05-27 23:25:00,1.7831,1.7833,1.7831,1.7831,35200000.0
2009-05-27 23:26:00,1.78315,1.7835,1.78265,1.7831,77400000.0
2009-05-27 23:27:00,1.78285,1.783,1.78255,1.78285,48800000.0
2009-05-27 23:28:00,1.7829,1.7829,1.78125,1.78175,78000000.0
2009-05-27 23:29:00,1.78165,1.782,1.78145,1.78175,13800000.0
2009-05-27 23:30:00,1.7816,1.7837,1.7816,1.7837,37000000.0
2009-05-27 23:31:00,1.7837,1.7841,1.78275,1.78375,51400000.0
2009-05-27 23:32:00,1.78395,1.78395,1.78335,1.78365,25400000.0
2009-05-27 23:33:00,1.784,1.78455,1.7828,1.7838,44400000.0
2009-05-27 23:34:00,1.7839,1.78415,1.7837,1.7837,30000000.0
2009-05-27 23:35:00,1.7837,1.7837,1.78315,1.78335,12600000.0
2009-05-27 23:36:00,1.7832,1.78325,1.783,1.78315,17600000.0
2009-05-27 23:37:00,1.7832,1.7834,1.7832,1.78325,12400000.0
2009-05-27 23:38:00,1.78315,1.78315,1.78315,1.78315,4600000.0
2009-05-27 23:39:00,1.7831,1.7831,1.78285,1.783,26200000.0
2009-05-27 23:40:00,1.783,1.78315,1.78295,1.78315,18800000.0
2009-05-27 23:41:00,1.7831,1.78365,1.7831,1.78365,10600000.0
2009-05-27 23:42:00,1.7839,1.784,1.7839,1.784,6000000.0
2009-05-27 23:43:00,1.7841,1.7842,1.7841,1.7841,4800000.0
2009-05-27 23:44:00,1.784,1.78435,1.7834,1.78355,55200000.0
2009-05-27 23:45:00,1.7837,1.7837,1.78345,1.7837,35600000.0
2009-05-27 23:46:00,1.7837,1.7837,1.7828,1.783,33600000.0
2009-05-27 23:47:00,1.783,1.7831,1.783,1.7831,5600000.0
2009-05-27 23:48:00,1.78305,1.7831,1.7829,1.7831,7200000.0
2009-05-27 23:49:00,1.7832,1.7834,1.7832,1.7834,13000000.0
2009-05-27 23:50:00,1.7834,1.7834,1.78295,1.7831,12400000.0
2009-05-27 23:51:00,1.78305,1.78305,1.7828,1.7829,7800000.0
2009-05-27 23:52:00,1.783,1.7832,1.783,1.7832,12000000.0
2009-05-27 23:53:00,1.78315,1.78325,1.7825,1.7826,54400000.0
2009-05-27 23:54:00,1.78215,1.78215,1.7814,1.7814,18600000.0
2009-05-27 23:55:00,1.7815,1.7815,1.78075,1.7813,31800000.0
2009-05-27 23:56:00,1.78125,1.78125,1.78085,1.78085,7800000.0
2009-05-27 23:57:00,1.78095,1.78175,1.7808,1.78175,33800000.0
2009-05-27 23:58:00,1.7814,1.78165,1.7809,1.78115,52000000.0
2009-05-27 23:59:00,1.7819,1.7821,1.781,1.7818,47200000.0
2009-05-28 00:00:00,1.78195,1.78255,1.78175,1.78255,70600000.0
2009-05-28 00:01:00,1.78255,1.78295,1.7821,1.7824,42800000.0
2009-05-28 00:02:00,1.7823,1.7824,1.78215,1.78215,73600000.0
2009-05-28 00:03:00,1.78205,1.78205,1.7819,1.78195,16200000.0
2009-05-28 00:04:00,1.78165,1.78225,1.78165,1.7821,17600000.0
2009-05-28 00:05:00,1.7817,1.78215,1.7817,1.78215,8000000.0
2009-05-28 00:06:00,1.7822,1.7823,1.78175,1.78175,60000000.0
2009-05-28 00:07:00,1.78175,1.78195,1.78165,1.7817,29200000.0
2009-05-28 00:08:00,1.78195,1.78225,1.7812,1.78165,91800000.0
2009-05-28 00:09:00,1.78175,1.782,1.78045,1.7811,76800000.0
2009-05-28 00:10:00,1.7811,1.7813,1.7808,1.7811,44000000.0
2009-05-28 00:11:00,1.7811,1.7813,1.78095,1.7811,68800000.0
2009-05-28 00:12:00,1.7811,1.7814,1.781,1.78135,78600000.0
2009-05-28 00:13:00,1.7814,1.7817,1.7812,1.78135,21000000.0
2009-05-28 00:14:00,1.7813,1.78145,1.78115,1.78145,52000000.0
2009-05-28 00:15:00,1.78135,1.78155,1.78105,1.78105,112200000.0
2009-05-28 00:16:00,1.781,1.781,1.7809,1.7809,27600000.0
2009-05-28 00:17:00,1.78081,1.78082,1.7808,1.7808,50800000.0
2009-05-28 00:18:00,1.7809,1.7809,1.7803,1.78045,50800000.0
2009-05-28 00:19:00,1.7804,1.7804,1.7803,1.7803,8200000.0
2009-05-28 00:20:00,1.7803,1.7808,1.7803,1.78075,25400000.0
2009-05-28 00:21:00,1.7808,1.7808,1.7795,1.77955,51800000.0
2009-05-28 00:22:00,1.7796,1.77975,1.77945,1.7795,45600000.0
2009-05-28 00:23:00,1.7798,1.78025,1.7792,1.77995,50400000.0
2009-05-28 00:24:00,1.7798,1.7799,1.7797,1.7798,62800000.0
2009-05-28 00:25:00,1.78025,1.7803,1.7796,1.77995,56800000.0
2009-05-28 00:26:00,1.77995,1.7801,1.7798,1.77985,58200000.0
2009-05-28 00:27:00,1.77995,1.7801,1.7776,1.7783,90800000.0
2009-05-28 00:28:00,1.7783,1.7795,1.7783,1.77945,41800000.0
2009-05-28 00:29:00,1.7792,1.7793,1.779,1.77925,29200000.0
2009-05-28 00:30:00,1.77955,1.78125,1.7795,1.7811,82400000.0
2009-05-28 00:31:00,1.7811,1.7813,1.78025,1.78025,94200000.0
2009-05-28 00:32:00,1.7802,1.7802,1.77995,1.7801,42400000.0
2009-05-28 00:33:00,1.78015,1.7802,1.77995,1.7802,14400000.0
2009-05-28 00:34:00,1.7803,1.78045,1.7802,1.7803,38600000.0
2009-05-28 00:35:00,1.78045,1.78055,1.78035,1.7804,40200000.0
2009-05-28 00:36:00,1.7804,1.78065,1.7792,1.7793,62200000.0
2009-05-28 00:37:00,1.7793,1.77945,1.7779,1.77905,31600000.0
2009-05-28 00:38:00,1.77915,1.7793,1.7791,1.7793,13400000.0
2009-05-28 00:39:00,1.77925,1.7793,1.7792,1.7793,13400000.0
2009-05-28 00:40:00,1.77935,1.7796,1.7783,1.7788,90600000.0
2009-05-28 00:41:00,1.7789,1.7798,1.7787,1.77975,34800000.0
2009-05-28 00:42:00,1.77955,1.77955,1.7794,1.7794,6200000.0
2009-05-28 00:43:00,1.7796,1.7796,1.77895,1.7792,44800000.0
2009-05-28 00:44:00,1.77925,1.77925,1.7773,1.7775,160600000.0
2009-05-28 00:45:00,1.7776,1.7781,1.7773,1.7781,95800000.0
2009-05-28 00:46:00,1.7781,1.7781,1.77745,1.7778,81400000.0
2009-05-28 00:47:00,1.7778,1.7784,1.77735,1.7777,64000000.0
2009-05-28 00:48:00,1.7779,1.7783,1.7779,1.7783,25400000.0
2009-05-28 00:49:00,1.7782,1.7782,1.7769,1.77795,48000000.0
2009-05-28 00:50:00,1.77805,1.77815,1.7779,1.778,26400000.0
2009-05-28 00:51:00,1.77805,1.77805,1.7774,1.7775,72400000.0
2009-05-28 00:52:00,1.7775,1.77855,1.77735,1.77775,59600000.0
2009-05-28 00:53:00,1.7777,1.7785,1.7776,1.77845,33400000.0
2009-05-28 00:54:00,1.7784,1.7784,1.77815,1.77825,14600000.0
2009-05-28 00:55:00,1.77835,1.77835,1.77755,1.7781,100000000.0
2009-05-28 00:56:00,1.7782,1.7784,1.77775,1.77775,45400000.0
2009-05-28 00:57:00,1.7779,1.7779,1.77765,1.77765,13000000.0
2009-05-28 00:58:00,1.77755,1.7782,1.7765,1.7782,91800000.0
2009-05-28 00:59:00,1.7783,1.7784,1.778,1.778,76800000.0
2009-05-28 01:00:00,1.778,1.77835,1.7775,1.7776,99600000.0
2009-05-28 01:01:00,1.7776,1.77875,1.7776,1.7782,80400000.0
2009-05-28 01:02:00,1.77845,1.7791,1.7784,1.7791,42400000.0
2009-05-28 01:03:00,1.7791,1.7791,1.7783,1.77865,36000000.0
2009-05-28 01:04:00,1.7786,1.7789,1.7785,1.7785,33000000.0
2009-05-28 01:05:00,1.7785,1.77875,1.7785,1.77865,13600000.0
2009-05-28 01:06:00,1.7785,1.77855,1.7785,1.77855,7200000.0
2009-05-28 01:07:00,1.7787,1.7789,1.7787,1.7789,6000000.0
2009-05-28 01:08:00,1.7789,1.779,1.7789,1.779,6000000.0
2009-05-28 01:09:00,1.779,1.7792,1.779,1.7792,14000000.0
2009-05-28 01:10:00,1.7792,1.7792,1.77905,1.77905,2000000.0
2009-05-28 01:11:00,1.779,1.7791,1.7788,1.7788,45000000.0
2009-05-28 01:12:00,1.7787,1.7787,1.77805,1.7786,15800000.0
2009-05-28 01:13:00,1.7786,1.77865,1.7781,1.7783,28800000.0
2009-05-28 01:14:00,1.77825,1.7784,1.77825,1.7783,12600000.0
2009-05-28 01:15:00,1.7784,1.7784,1.7784,1.7784,2000000.0
2009-05-28 01:16:00,1.7786,1.77865,1.77835,1.77855,25600000.0
2009-05-28 01:17:00,1.77845,1.7785,1.77825,1.77835,39000000.0
2009-05-28 01:18:00,1.77835,1.77855,1.7783,1.7785,20800000.0
2009-05-28 01:19:00,1.77855,1.77855,1.77825,1.77825,10800000.0
2009-05-28 01:20:00,1.77835,1.77855,1.77835,1.7785,6000000.0
2009-05-28 01:21:00,1.7784,1.7785,1.7779,1.7779,85600000.0
2009-05-28 01:22:00,1.7779,1.7779,1.7772,1.7776,30800000.0
2009-05-28 01:23:00,1.7776,1.7778,1.77745,1.77745,42800000.0
2009-05-28 01:24:00,1.7775,1.7775,1.77715,1.7773,20400000.0
2009-05-28 01:25:00,1.7773,1.7773,1.777,1.77725,28200000.0
2009-05-28 01:26:00,1.7773,1.7773,1.7773,1.7773,2000000.0
2009-05-28 01:27:00,1.77725,1.77755,1.77725,1.7773,34000000.0
2009-05-28 01:28:00,1.77725,1.7774,1.7771,1.7773,80200000.0
2009-05-28 01:29:00,1.77735,1.77765,1.7773,1.77755,18600000.0
2009-05-28 01:30:00,1.7776,1.77765,1.7776,1.77765,4400000.0
2009-05-28 01:31:00,1.77705,1.77705,1.777,1.777,4200000.0
2009-05-28 01:32:00,1.777,1.777,1.7753,1.7767,113400000.0
2009-05-28 01:33:00,1.7767,1.7767,1.7754,1.77585,93600000.0
2009-05-28 01:34:00,1.77595,1.7763,1.77585,1.77615,31200000.0
2009-05-28 01:35:00,1.77605,1.77635,1.77605,1.77635,10600000.0
2009-05-28 01:36:00,1.77685,1.77735,1.77685,1.77715,40400000.0
2009-05-28 01:37:00,1.7773,1.7773,1.77725,1.7773,12600000.0
2009-05-28 01:38:00,1.7773,1.7776,1.7772,1.7775,9200000.0
2009-05-28 01:39:00,1.7776,1.7776,1.7764,1.7764,46800000.0
2009-05-28 01:40:00,1.7764,1.7768,1.77625,1.77625,37200000.0
2009-05-28 01:41:00,1.77635,1.77665,1.776,1.77605,34400000.0
2009-05-28 01:42:00,1.776,1.77665,1.77595,1.7762,117200000.0
2009-05-28 01:43:00,1.7762,1.77665,1.7754,1.77625,104200000.0
2009-05-28 01:44:00,1.7765,1.7766,1.77595,1.776,98200000.0
2009-05-28 01:45:00,1.77615,1.77615,1.7753,1.77575,103000000.0
2009-05-28 01:46:00,1.77565,1.77615,1.7753,1.7757,59800000.0
2009-05-28 01:47:00,1.7758,1.7758,1.7754,1.7756,44200000.0
2009-05-28 01:48:00,1.77565,1.77605,1.77565,1.77605,20200000.0
2009-05-28 01:49:00,1.776,1.7762,1.7759,1.776,35000000.0
2009-05-28 01:50:00,1.776,1.7765,1.7758,1.77595,83600000.0
2009-05-28 01:51:00,1.77605,1.77625,1.7756,1.7762,42200000.0
2009-05-28 01:52:00,1.77595,1.7768,1.77595,1.7765,43000000.0
2009-05-28 01:53:00,1.7766,1.77675,1.7762,1.7763,47800000.0
2009-05-28 01:54:00,1.7764,1.77695,1.7763,1.77685,42000000.0
2009-05-28 01:55:00,1.7768,1.7773,1.7765,1.7773,31600000.0
2009-05-28 01:56:00,1.7772,1.7772,1.77625,1.77625,49000000.0
2009-05-28 01:57:00,1.77615,1.7766,1.776,1.7764,122000000.0
2009-05-28 01:58:00,1.7764,1.7766,1.77625,1.7764,69000000.0
2009-05-28 01:59:00,1.7764,1.77655,1.77625,1.7765,70600000.0
2009-05-28 02:00:00,1.7765,1.77665,1.7757,1.7757,170200000.0
2009-05-28 02:01:00,1.77585,1.77675,1.77585,1.7766,142000000.0
2009-05-28 02:02:00,1.7766,1.77695,1.77645,1.7766,78600000.0
2009-05-28 02:03:00,1.7766,1.7768,1.77645,1.7765,25600000.0
2009-05-28 02:04:00,1.7765,1.7766,1.77635,1.7766,32000000.0
2009-05-28 02:05:00,1.77675,1.77675,1.7764,1.7766,73600000.0
2009-05-28 02:06:00,1.77655,1.77695,1.77645,1.7767,102600000.0
2009-05-28 02:07:00,1.77675,1.7769,1.77605,1.7763,225400000.0
2009-05-28 02:08:00,1.77645,1.7766,1.7761,1.77655,71800000.0
2009-05-28 02:09:00,1.7767,1.77715,1.77645,1.77705,68400000.0
2009-05-28 02:10:00,1.77705,1.77705,1.7763,1.7768,122200000.0
2009-05-28 02:11:00,1.7767,1.777,1.7767,1.7769,51600000.0
2009-05-28 02:12:00,1.77685,1.7773,1.7768,1.77695,77400000.0
2009-05-28 02:13:00,1.77695,1.77705,1.77675,1.77675,54400000.0
2009-05-28 02:14:00,1.77675,1.77715,1.7762,1.77685,186200000.0
2009-05-28 02:15:00,1.777,1.7772,1.7762,1.7765,124200000.0
2009-05-28 02:16:00,1.7764,1.7768,1.7763,1.7764,112600000.0
2009-05-28 02:17:00,1.7765,1.77655,1.776,1.7761,138000000.0
2009-05-28 02:18:00,1.7761,1.77715,1.776,1.77705,119000000.0
2009-05-28 02:19:00,1.77715,1.7774,1.77705,1.7772,96000000.0
2009-05-28 02:20:00,1.7771,1.77715,1.77595,1.77615,111000000.0
2009-05-28 02:21:00,1.776,1.77625,1.77525,1.77565,204800000.0
2009-05-28 02:22:00,1.77575,1.77605,1.7754,1.77565,173600000.0
2009-05-28 02:23:00,1.77565,1.77605,1.77535,1.77535,73800000.0
2009-05-28 02:24:00,1.7755,1.77555,1.77475,1.77555,140600000.0
2009-05-28 02:25:00,1.77515,1.77525,1.77445,1.7748,131400000.0
2009-05-28 02:26:00,1.7747,1.77505,1.77445,1.77455,130600000.0
2009-05-28 02:27:00,1.7744,1.7747,1.77405,1.7742,176400000.0
2009-05-28 02:28:00,1.77415,1.77485,1.7741,1.7746,99000000.0
2009-05-28 02:29:00,1.77435,1.77455,1.77335,1.7734,169200000.0
2009-05-28 02:30:00,1.77335,1.77365,1.7731,1.7735,164800000.0
2009-05-28 02:31:00,1.7736,1.7739,1.7734,1.77355,220400000.0
2009-05-28 02:32:00,1.7735,1.77355,1.7727,1.77295,124000000.0
2009-05-28 02:33:00,1.77305,1.7737,1.77275,1.77325,120000000.0
2009-05-28 02:34:00,1.7732,1.7741,1.7732,1.77385,204200000.0
2009-05-28 02:35:00,1.7737,1.7737,1.77335,1.7737,106600000.0
2009-05-28 02:36:00,1.77365,1.77365,1.77315,1.7733,124000000.0
2009-05-28 02:37:00,1.7733,1.77355,1.77315,1.7734,190800000.0
2009-05-28 02:38:00,1.7734,1.7739,1.7733,1.7737,116600000.0
2009-05-28 02:39:00,1.77365,1.7738,1.77345,1.77345,89800000.0
2009-05-28 02:40:00,1.7735,1.7739,1.7735,1.7737,67800000.0
2009-05-28 02:41:00,1.77375,1.7739,1.77365,1.77365,96200000.0
2009-05-28 02:42:00,1.7736,1.7742,1.7736,1.7742,146800000.0
2009-05-28 02:43:00,1.7742,1.77465,1.7739,1.77415,167800000.0
2009-05-28 02:44:00,1.77415,1.77465,1.7738,1.7746,152600000.0
2009-05-28 02:45:00,1.7746,1.7748,1.77415,1.77425,217800000.0
2009-05-28 02:46:00,1.7742,1.77445,1.77355,1.77365,139800000.0
2009-05-28 02:47:00,1.7737,1.77465,1.77355,1.77445,123200000.0
2009-05-28 02:48:00,1.7744,1.7748,1.77425,1.7746,121600000.0
2009-05-28 02:49:00,1.77455,1.77465,1.77455,1.7746,14200000.0
2009-05-28 02:50:00,1.7746,1.7748,1.7742,1.7744,131800000.0
2009-05-28 02:51:00,1.7745,1.7746,1.77435,1.77435,90800000.0
2009-05-28 02:52:00,1.77435,1.77435,1.7739,1.77425,97000000.0
2009-05-28 02:53:00,1.77425,1.7746,1.774,1.7744,210600000.0
2009-05-28 02:54:00,1.7744,1.7751,1.774,1.77475,228200000.0
2009-05-28 02:55:00,1.7749,1.7753,1.77445,1.77445,279400000.0
2009-05-28 02:56:00,1.77445,1.7747,1.77415,1.7747,202600000.0
2009-05-28 02:57:00,1.77485,1.77485,1.7741,1.7741,213800000.0
2009-05-28 02:58:00,1.7741,1.77485,1.7739,1.77485,185400000.0
2009-05-28 02:59:00,1.77485,1.77485,1.7741,1.77425,192400000.0
2009-05-28 03:00:00,1.7743,1.7744,1.77385,1.7739,144000000.0
2009-05-28 03:01:00,1.77395,1.77405,1.7734,1.7736,151600000.0
2009-05-28 03:02:00,1.7737,1.77445,1.7737,1.77415,192000000.0
2009-05-28 03:03:00,1.7742,1.77425,1.77355,1.77355,198400000.0
2009-05-28 03:04:00,1.7735,1.774,1.7734,1.7738,100600000.0
2009-05-28 03:05:00,1.77365,1.7744,1.77325,1.774,157600000.0
2009-05-28 03:06:00,1.77405,1.77475,1.77405,1.7746,105800000.0
2009-05-28 03:07:00,1.77475,1.77485,1.7737,1.7738,98800000.0
2009-05-28 03:08:00,1.77375,1.7743,1.77375,1.7741,77400000.0
2009-05-28 03:09:00,1.7741,1.7743,1.7739,1.7741,51800000.0
2009-05-28 03:10:00,1.7741,1.77425,1.77315,1.77345,141000000.0
2009-05-28 03:11:00,1.7735,1.77355,1.77305,1.7732,165400000.0
2009-05-28 03:12:00,1.7731,1.7736,1.7729,1.7736,74800000.0
2009-05-28 03:13:00,1.7736,1.774,1.77325,1.774,180200000.0
2009-05-28 03:14:00,1.774,1.77445,1.77355,1.77445,192200000.0
2009-05-28 03:15:00,1.7745,1.7747,1.7741,1.7744,114800000.0
2009-05-28 03:16:00,1.7744,1.77475,1.7743,1.7743,144200000.0
2009-05-28 03:17:00,1.7743,1.77455,1.7742,1.7745,143600000.0
2009-05-28 03:18:00,1.7745,1.77485,1.7745,1.7748,65000000.0
2009-05-28 03:19:00,1.77465,1.77475,1.77415,1.77415,167200000.0
2009-05-28 03:20:00,1.7742,1.77425,1.7734,1.7737,160400000.0
2009-05-28 03:21:00,1.7737,1.7739,1.7731,1.7737,116600000.0
2009-05-28 03:22:00,1.77385,1.7741,1.7734,1.7738,121000000.0
2009-05-28 03:23:00,1.77375,1.7744,1.7737,1.77435,74600000.0
2009-05-28 03:24:00,1.77425,1.7743,1.7741,1.77425,32400000.0
2009-05-28 03:25:00,1.7743,1.77445,1.7742,1.77425,49600000.0
2009-05-28 03:26:00,1.77435,1.7744,1.77425,1.77425,23800000.0
2009-05-28 03:27:00,1.77425,1.77435,1.7739,1.7739,32400000.0
2009-05-28 03:28:00,1.77395,1.77395,1.773,1.77385,123800000.0
2009-05-28 03:29:00,1.7736,1.7738,1.7734,1.7738,150800000.0
2009-05-28 03:30:00,1.77375,1.7756,1.77375,1.7748,332800000.0
2009-05-28 03:31:00,1.7748,1.7756,1.77395,1.77555,162200000.0
2009-05-28 03:32:00,1.77545,1.77605,1.7753,1.77555,170400000.0
2009-05-28 03:33:00,1.77565,1.77585,1.77525,1.77535,67600000.0
2009-05-28 03:34:00,1.77525,1.7756,1.7752,1.7754,35200000.0
2009-05-28 03:35:00,1.77535,1.77565,1.775,1.77525,67000000.0
2009-05-28 03:36:00,1.77525,1.77545,1.77465,1.77505,87200000.0
2009-05-28 03:37:00,1.775,1.7752,1.7748,1.7751,86800000.0
2009-05-28 03:38:00,1.77495,1.7752,1.77465,1.77485,144400000.0
2009-05-28 03:39:00,1.775,1.775,1.7746,1.77485,124000000.0
2009-05-28 03:40:00,1.7749,1.77505,1.77435,1.7745,78800000.0
2009-05-28 03:41:00,1.7745,1.7745,1.7739,1.774,91400000.0
2009-05-28 03:42:00,1.7739,1.7741,1.7739,1.77405,54000000.0
2009-05-28 03:43:00,1.77415,1.77415,1.77365,1.77395,186800000.0
2009-05-28 03:44:00,1.77395,1.77395,1.77305,1.7732,146600000.0
2009-05-28 03:45:00,1.7734,1.77425,1.7734,1.77395,183000000.0
2009-05-28 03:46:00,1.7738,1.77395,1.77365,1.7739,224400000.0
2009-05-28 03:47:00,1.7737,1.77385,1.7731,1.77355,135000000.0
2009-05-28 03:48:00,1.77355,1.7736,1.7724,1.7727,184600000.0
2009-05-28 03:49:00,1.7727,1.77355,1.7726,1.773,130400000.0
2009-05-28 03:50:00,1.773,1.7733,1.77285,1.77305,90600000.0
2009-05-28 03:51:00,1.773,1.77345,1.7728,1.7731,128000000.0
2009-05-28 03:52:00,1.77295,1.7733,1.77295,1.77315,59000000.0
2009-05-28 03:53:00,1.77315,1.7733,1.77275,1.7731,131800000.0
2009-05-28 03:54:00,1.77315,1.774,1.7731,1.77385,108600000.0
2009-05-28 03:55:00,1.7738,1.77385,1.77345,1.77385,124400000.0
2009-05-28 03:56:00,1.7739,1.77445,1.7736,1.7743,164800000.0
2009-05-28 03:57:00,1.77435,1.77435,1.7737,1.77395,206800000.0
2009-05-28 03:58:00,1.77395,1.77435,1.7739,1.7741,106200000.0
2009-05-28 03:59:00,1.774,1.77415,1.773,1.7732,311000000.0
2009-05-28 04:00:00,1.7732,1.77385,1.7725,1.7733,287800000.0
2009-05-28 04:01:00,1.7733,1.77405,1.7733,1.77405,205800000.0
2009-05-28 04:02:00,1.774,1.7742,1.77335,1.77415,155400000.0
2009-05-28 04:03:00,1.7743,1.77475,1.7742,1.7747,111600000.0
2009-05-28 04:04:00,1.7747,1.7755,1.7747,1.77485,146600000.0
2009-05-28 04:05:00,1.7746,1.7747,1.77435,1.7745,90600000.0
2009-05-28 04:06:00,1.7745,1.77465,1.77435,1.77465,59000000.0
2009-05-28 04:07:00,1.77465,1.77475,1.7742,1.77465,43000000.0
2009-05-28 04:08:00,1.77465,1.77495,1.77445,1.7748,111800000.0
2009-05-28 04:09:00,1.7748,1.77505,1.77465,1.77505,82600000.0
2009-05-28 04:10:00,1.77515,1.7758,1.7751,1.7758,111400000.0
2009-05-28 04:11:00,1.7757,1.7763,1.7756,1.77565,106800000.0
2009-05-28 04:12:00,1.77575,1.776,1.77565,1.7758,55200000.0
2009-05-28 04:13:00,1.7758,1.7761,1.7757,1.77595,65200000.0
2009-05-28 04:14:00,1.7758,1.7758,1.7754,1.7756,125400000.0
2009-05-28 04:15:00,1.77565,1.7761,1.7755,1.77575,118600000.0
2009-05-28 04:16:00,1.77585,1.77625,1.7757,1.7761,133200000.0
2009-05-28 04:17:00,1.7759,1.77595,1.7754,1.7754,103600000.0
2009-05-28 04:18:00,1.7756,1.7761,1.7756,1.77575,62400000.0
2009-05-28 04:19:00,1.7758,1.77595,1.7756,1.77565,39400000.0
2009-05-28 04:20:00,1.7756,1.7761,1.7755,1.776,68600000.0
2009-05-28 04:21:00,1.776,1.7762,1.77585,1.7761,89400000.0
2009-05-28 04:22:00,1.7761,1.7765,1.77565,1.77625,75800000.0
2009-05-28 04:23:00,1.77625,1.77625,1.7757,1.7757,131600000.0
2009-05-28 04:24:00,1.7757,1.7765,1.7757,1.77615,133400000.0
2009-05-28 04:25:00,1.77605,1.77625,1.7756,1.7759,128000000.0
2009-05-28 04:26:00,1.77605,1.77615,1.7758,1.77595,56000000.0
2009-05-28 04:27:00,1.77595,1.7763,1.77595,1.7763,35000000.0
2009-05-28 04:28:00,1.7763,1.7764,1.77595,1.77635,70200000.0
2009-05-28 04:29:00,1.77625,1.77655,1.77575,1.77605,83000000.0
2009-05-28 04:30:00,1.77605,1.77635,1.7756,1.77595,135000000.0
2009-05-28 04:31:00,1.77595,1.77595,1.77485,1.77525,129200000.0
2009-05-28 04:32:00,1.7752,1.7753,1.77445,1.7747,68400000.0
2009-05-28 04:33:00,1.7747,1.7749,1.77405,1.7749,114200000.0
2009-05-28 04:34:00,1.77495,1.7753,1.77475,1.7749,148800000.0
2009-05-28 04:35:00,1.775,1.7755,1.7748,1.7752,96600000.0
2009-05-28 04:36:00,1.77515,1.77545,1.77515,1.7754,45400000.0
2009-05-28 04:37:00,1.77535,1.77585,1.7752,1.7757,50200000.0
2009-05-28 04:38:00,1.77555,1.77615,1.77555,1.77615,82400000.0
2009-05-28 04:39:00,1.7761,1.7769,1.7759,1.7768,53200000.0
2009-05-28 04:40:00,1.7769,1.7775,1.77635,1.77715,144800000.0
2009-05-28 04:41:00,1.77725,1.7776,1.77705,1.77715,76000000.0
2009-05-28 04:42:00,1.77705,1.77735,1.7769,1.77735,64200000.0
2009-05-28 04:43:00,1.7774,1.77755,1.77735,1.7774,27600000.0
2009-05-28 04:44:00,1.7774,1.7774,1.77695,1.77725,68400000.0
2009-05-28 04:45:00,1.7772,1.7773,1.7771,1.7773,55000000.0
2009-05-28 04:46:00,1.7774,1.7779,1.7771,1.77785,133600000.0
2009-05-28 04:47:00,1.7778,1.77795,1.7776,1.77795,95800000.0
2009-05-28 04:48:00,1.77795,1.77795,1.77745,1.77755,65800000.0
2009-05-28 04:49:00,1.77755,1.77765,1.7773,1.77765,29600000.0
2009-05-28 04:50:00,1.77765,1.77765,1.7773,1.7773,47000000.0
2009-05-28 04:51:00,1.7772,1.7778,1.77695,1.7778,108200000.0
2009-05-28 04:52:00,1.7778,1.7779,1.7778,1.7779,7000000.0
2009-05-28 04:53:00,1.77785,1.77825,1.7778,1.77815,46200000.0
2009-05-28 04:54:00,1.778,1.77815,1.77775,1.7779,103200000.0
2009-05-28 04:55:00,1.7779,1.778,1.77785,1.77795,28600000.0
2009-05-28 04:56:00,1.7779,1.77825,1.77785,1.778,71400000.0
2009-05-28 04:57:00,1.778,1.7784,1.7779,1.7784,67800000.0
2009-05-28 04:58:00,1.7784,1.7784,1.7779,1.77835,56200000.0
2009-05-28 04:59:00,1.77855,1.7791,1.77835,1.77885,160600000.0
2009-05-28 05:00:00,1.77885,1.77935,1.7785,1.77925,162000000.0
2009-05-28 05:01:00,1.77935,1.77945,1.7791,1.77935,108200000.0
2009-05-28 05:02:00,1.77935,1.77935,1.77905,1.7791,56800000.0
2009-05-28 05:03:00,1.77925,1.77965,1.7789,1.7794,138800000.0
2009-05-28 05:04:00,1.7794,1.77965,1.77905,1.7793,146000000.0
2009-05-28 05:05:00,1.77945,1.78015,1.77915,1.78015,80400000.0
2009-05-28 05:06:00,1.7802,1.78095,1.77995,1.78055,154600000.0
2009-05-28 05:07:00,1.7806,1.7806,1.7801,1.7801,173600000.0
2009-05-28 05:08:00,1.7802,1.78025,1.7796,1.78005,134600000.0
2009-05-28 05:09:00,1.78005,1.78005,1.77935,1.7797,186800000.0
2009-05-28 05:10:00,1.7797,1.78,1.77915,1.7799,104400000.0
2009-05-28 05:11:00,1.7799,1.78005,1.77965,1.78005,62800000.0
2009-05-28 05:12:00,1.78005,1.7803,1.77965,1.7797,91200000.0
2009-05-28 05:13:00,1.7797,1.78015,1.7797,1.78005,40800000.0
2009-05-28 05:14:00,1.78015,1.7806,1.77985,1.78055,105400000.0
2009-05-28 05:15:00,1.78055,1.7807,1.7802,1.7804,99800000.0
2009-05-28 05:16:00,1.78035,1.78055,1.7801,1.7805,88600000.0
2009-05-28 05:17:00,1.78055,1.7811,1.7796,1.7798,186000000.0
2009-05-28 05:18:00,1.7798,1.7799,1.77895,1.77915,128800000.0
2009-05-28 05:19:00,1.7793,1.7797,1.77885,1.7792,136800000.0
2009-05-28 05:20:00,1.7793,1.77935,1.77895,1.7793,113600000.0
2009-05-28 05:21:00,1.7794,1.7795,1.77925,1.7795,71800000.0
2009-05-28 05:22:00,1.77935,1.7795,1.77875,1.7789,133200000.0
2009-05-28 05:23:00,1.7789,1.7789,1.7783,1.77855,71200000.0
2009-05-28 05:24:00,1.7785,1.77875,1.77805,1.77875,100400000.0
2009-05-28 05:25:00,1.77905,1.77905,1.77785,1.7779,149400000.0
2009-05-28 05:26:00,1.77805,1.7786,1.77785,1.7782,106600000.0
2009-05-28 05:27:00,1.77815,1.77855,1.77795,1.7784,100000000.0
2009-05-28 05:28:00,1.7785,1.7786,1.7782,1.77835,136200000.0
2009-05-28 05:29:00,1.77845,1.7788,1.7784,1.7788,26800000.0
2009-05-28 05:30:00,1.7788,1.7791,1.7785,1.7789,91400000.0
2009-05-28 05:31:00,1.7785,1.7791,1.7785,1.779,77600000.0
2009-05-28 05:32:00,1.779,1.7792,1.77865,1.7792,45200000.0
2009-05-28 05:33:00,1.7792,1.7795,1.7792,1.77925,39600000.0
2009-05-28 05:34:00,1.7792,1.77925,1.77915,1.77915,9600000.0
2009-05-28 05:35:00,1.77905,1.7792,1.7788,1.77885,88800000.0
2009-05-28 05:36:00,1.77885,1.779,1.77875,1.7789,62000000.0
2009-05-28 05:37:00,1.779,1.77915,1.77875,1.7789,79400000.0
2009-05-28 05:38:00,1.7789,1.7796,1.7789,1.77945,60400000.0
2009-05-28 05:39:00,1.7794,1.7794,1.7789,1.7791,108000000.0
2009-05-28 05:40:00,1.77905,1.7794,1.7789,1.77935,81800000.0
2009-05-28 05:41:00,1.77945,1.77945,1.7785,1.7785,85200000.0
2009-05-28 05:42:00,1.7786,1.7786,1.7781,1.7781,87600000.0
2009-05-28 05:43:00,1.77805,1.7784,1.77775,1.7783,110800000.0
2009-05-28 05:44:00,1.77835,1.77855,1.778,1.77825,82400000.0
2009-05-28 05:45:00,1.7782,1.7782,1.77745,1.7778,109800000.0
2009-05-28 05:46:00,1.7779,1.778,1.77765,1.7778,39800000.0
2009-05-28 05:47:00,1.77785,1.7779,1.77765,1.7779,29600000.0
2009-05-28 05:48:00,1.7782,1.77845,1.7779,1.77845,69600000.0
2009-05-28 05:49:00,1.7782,1.7785,1.77805,1.7783,27600000.0
2009-05-28 05:50:00,1.77845,1.7787,1.77825,1.77845,36800000.0
2009-05-28 05:51:00,1.7784,1.77845,1.7783,1.7784,49000000.0
2009-05-28 05:52:00,1.77835,1.7785,1.77815,1.7783,68600000.0
2009-05-28 05:53:00,1.77825,1.7785,1.77825,1.7784,46200000.0
2009-05-28 05:54:00,1.7784,1.7785,1.77835,1.7785,19800000.0
2009-05-28 05:55:00,1.7785,1.77865,1.7783,1.7783,22600000.0
2009-05-28 05:56:00,1.7783,1.77845,1.7781,1.77825,38400000.0
2009-05-28 05:57:00,1.778,1.77815,1.7779,1.77815,63000000.0
2009-05-28 05:58:00,1.7782,1.77825,1.7777,1.77805,65000000.0
2009-05-28 05:59:00,1.7782,1.77845,1.77815,1.7784,32600000.0
2009-05-28 06:00:00,1.7784,1.77855,1.77835,1.77845,58800000.0
2009-05-28 06:01:00,1.77845,1.7785,1.77805,1.77815,39800000.0
2009-05-28 06:02:00,1.77815,1.77825,1.778,1.7782,43200000.0
2009-05-28 06:03:00,1.7783,1.7785,1.77785,1.77785,56400000.0
2009-05-28 06:04:00,1.7778,1.7782,1.7778,1.7782,91000000.0
2009-05-28 06:05:00,1.7783,1.77875,1.77805,1.7781,97800000.0
2009-05-28 06:06:00,1.7781,1.77875,1.778,1.7786,99400000.0
2009-05-28 06:07:00,1.7785,1.779,1.77845,1.77865,43400000.0
2009-05-28 06:08:00,1.77865,1.7789,1.7783,1.7783,104200000.0
2009-05-28 06:09:00,1.7783,1.7784,1.7759,1.77665,218800000.0
2009-05-28 06:10:00,1.77665,1.77675,1.77585,1.7762,223000000.0
2009-05-28 06:11:00,1.77615,1.77625,1.7754,1.776,146400000.0
2009-05-28 06:12:00,1.77595,1.77715,1.7757,1.7766,173000000.0
2009-05-28 06:13:00,1.7766,1.7767,1.7762,1.7767,110600000.0
2009-05-28 06:14:00,1.7767,1.7767,1.7757,1.77595,147200000.0
2009-05-28 06:15:00,1.77595,1.77645,1.77525,1.77555,101400000.0
2009-05-28 06:16:00,1.77555,1.77625,1.77555,1.77625,178000000.0
2009-05-28 06:17:00,1.7762,1.77625,1.77525,1.77525,96200000.0
2009-05-28 06:18:00,1.7754,1.7762,1.77515,1.7757,179800000.0
2009-05-28 06:19:00,1.77575,1.77585,1.7748,1.77515,194600000.0
2009-05-28 06:20:00,1.7751,1.7756,1.77485,1.7755,143000000.0
2009-05-28 06:21:00,1.77535,1.77665,1.77525,1.7765,108400000.0
2009-05-28 06:22:00,1.7765,1.778,1.7765,1.77765,83400000.0
2009-05-28 06:23:00,1.77775,1.77775,1.77725,1.7775,60600000.0
2009-05-28 06:24:00,1.7776,1.7782,1.7776,1.77805,143400000.0
2009-05-28 06:25:00,1.77805,1.77825,1.7771,1.77735,157800000.0
2009-05-28 06:26:00,1.777,1.77745,1.77675,1.7773,166000000.0
2009-05-28 06:27:00,1.7773,1.7773,1.7765,1.77695,97600000.0
2009-05-28 06:28:00,1.77695,1.777,1.77635,1.77645,103200000.0
2009-05-28 06:29:00,1.7763,1.77655,1.7755,1.7763,182000000.0
2009-05-28 06:30:00,1.7763,1.777,1.7757,1.7757,202400000.0
2009-05-28 06:31:00,1.77585,1.7765,1.77585,1.7765,152200000.0
2009-05-28 06:32:00,1.7765,1.7768,1.7761,1.7767,137000000.0
2009-05-28 06:33:00,1.77685,1.77685,1.7764,1.7765,134400000.0
2009-05-28 06:34:00,1.7765,1.7766,1.775,1.77545,119600000.0
2009-05-28 06:35:00,1.7755,1.776,1.77535,1.7759,74400000.0
2009-05-28 06:36:00,1.7759,1.77635,1.7753,1.7753,87800000.0
2009-05-28 06:37:00,1.7753,1.77595,1.7753,1.7753,110800000.0
2009-05-28 06:38:00,1.77525,1.77585,1.7752,1.77585,103800000.0
2009-05-28 06:39:00,1.7758,1.7759,1.77545,1.77565,93000000.0
2009-05-28 06:40:00,1.7756,1.7763,1.7756,1.7761,156000000.0
2009-05-28 06:41:00,1.7761,1.7762,1.77585,1.7761,124200000.0
2009-05-28 06:42:00,1.7761,1.77645,1.77605,1.7763,126800000.0
2009-05-28 06:43:00,1.7763,1.7767,1.7762,1.77625,124400000.0
2009-05-28 06:44:00,1.7763,1.7764,1.77565,1.7758,118400000.0
2009-05-28 06:45:00,1.77585,1.77625,1.7753,1.7759,212600000.0
2009-05-28 06:46:00,1.7759,1.7759,1.77555,1.77585,132000000.0
2009-05-28 06:47:00,1.7758,1.77735,1.77575,1.7773,188800000.0
2009-05-28 06:48:00,1.7773,1.77805,1.7773,1.77795,196600000.0
2009-05-28 06:49:00,1.77795,1.77795,1.7774,1.77785,121200000.0
2009-05-28 06:50:00,1.7779,1.77905,1.7776,1.77905,167200000.0
2009-05-28 06:51:00,1.77905,1.7791,1.7778,1.77805,89000000.0
2009-05-28 06:52:00,1.7781,1.77825,1.7766,1.77765,96200000.0
2009-05-28 06:53:00,1.7776,1.7782,1.77715,1.77805,216600000.0
2009-05-28 06:54:00,1.778,1.778,1.777,1.7776,31800000.0
2009-05-28 06:55:00,1.7776,1.7778,1.7773,1.77735,94600000.0
2009-05-28 06:56:00,1.77745,1.7784,1.77745,1.77805,112000000.0
2009-05-28 06:57:00,1.77795,1.7783,1.77795,1.77805,55400000.0
2009-05-28 06:58:00,1.7781,1.7784,1.77745,1.77745,74600000.0
2009-05-28 06:59:00,1.7773,1.77785,1.7771,1.77785,88000000.0
2009-05-28 07:00:00,1.7778,1.7778,1.77735,1.77775,47800000.0
2009-05-28 07:01:00,1.7777,1.7777,1.7772,1.7775,91400000.0
2009-05-28 07:02:00,1.7776,1.7778,1.77725,1.77725,66400000.0
2009-05-28 07:03:00,1.7774,1.7774,1.77715,1.7774,96000000.0
2009-05-28 07:04:00,1.7774,1.77775,1.7772,1.77775,81600000.0
2009-05-28 07:05:00,1.77775,1.77795,1.7775,1.77775,65800000.0
2009-05-28 07:06:00,1.77775,1.77785,1.7774,1.7775,91200000.0
2009-05-28 07:07:00,1.7776,1.77805,1.7774,1.7774,89600000.0
2009-05-28 07:08:00,1.77755,1.7776,1.7769,1.77715,160000000.0
2009-05-28 07:09:00,1.7772,1.7774,1.7767,1.7769,91800000.0
2009-05-28 07:10:00,1.77685,1.77695,1.7755,1.7755,175800000.0
2009-05-28 07:11:00,1.7758,1.77695,1.7758,1.77665,110200000.0
2009-05-28 07:12:00,1.77665,1.77705,1.77655,1.7767,96600000.0
2009-05-28 07:13:00,1.7768,1.7768,1.776,1.77635,59000000.0
2009-05-28 07:14:00,1.7764,1.77665,1.7763,1.7766,86600000.0
2009-05-28 07:15:00,1.77665,1.7768,1.7766,1.7766,30200000.0
2009-05-28 07:16:00,1.77665,1.7775,1.77665,1.77735,40000000.0
2009-05-28 07:17:00,1.7772,1.7772,1.7765,1.7768,102800000.0
2009-05-28 07:18:00,1.7768,1.7769,1.7761,1.7763,77800000.0
2009-05-28 07:19:00,1.77635,1.77685,1.77575,1.7763,196400000.0
2009-05-28 07:20:00,1.7763,1.77715,1.77615,1.77655,208200000.0
2009-05-28 07:21:00,1.7767,1.7775,1.77665,1.77745,85400000.0
2009-05-28 07:22:00,1.7775,1.7776,1.7773,1.7773,75200000.0
2009-05-28 07:23:00,1.7773,1.7775,1.7769,1.77715,174400000.0
2009-05-28 07:24:00,1.7771,1.7776,1.777,1.7774,120400000.0
2009-05-28 07:25:00,1.77735,1.77805,1.7772,1.77785,120000000.0
2009-05-28 07:26:00,1.77785,1.77785,1.77705,1.7771,97600000.0
2009-05-28 07:27:00,1.777,1.77765,1.7769,1.7771,157600000.0
2009-05-28 07:28:00,1.7771,1.7773,1.7768,1.77695,92600000.0
2009-05-28 07:29:00,1.77695,1.77715,1.7766,1.7769,101600000.0
2009-05-28 07:30:00,1.77705,1.77745,1.77705,1.77745,27800000.0
2009-05-28 07:31:00,1.7774,1.7775,1.777,1.7771,102400000.0
2009-05-28 07:32:00,1.7771,1.77755,1.77705,1.7775,45400000.0
2009-05-28 07:33:00,1.77745,1.77765,1.7772,1.7772,98200000.0
2009-05-28 07:34:00,1.7772,1.77735,1.7772,1.77735,17000000.0
2009-05-28 07:35:00,1.77735,1.77755,1.77715,1.77755,25400000.0
2009-05-28 07:36:00,1.77745,1.77755,1.7773,1.7775,132800000.0
2009-05-28 07:37:00,1.77745,1.7776,1.77715,1.7772,100600000.0
2009-05-28 07:38:00,1.77725,1.77725,1.77665,1.777,144200000.0
2009-05-28 07:39:00,1.77695,1.77705,1.77625,1.77685,141800000.0
2009-05-28 07:40:00,1.77695,1.77765,1.77695,1.77765,125200000.0
2009-05-28 07:41:00,1.7776,1.77765,1.7771,1.7774,34000000.0
2009-05-28 07:42:00,1.7773,1.778,1.77695,1.7779,145200000.0
2009-05-28 07:43:00,1.77815,1.7784,1.7779,1.7782,90600000.0
2009-05-28 07:44:00,1.7782,1.77855,1.77775,1.7783,107600000.0
2009-05-28 07:45:00,1.7783,1.77845,1.7775,1.7777,119000000.0
2009-05-28 07:46:00,1.7777,1.77775,1.77745,1.77765,64200000.0
2009-05-28 07:47:00,1.77765,1.7781,1.77725,1.7781,124800000.0
2009-05-28 07:48:00,1.77805,1.77835,1.7773,1.7776,124400000.0
2009-05-28 07:49:00,1.77745,1.77765,1.7773,1.7774,103600000.0
2009-05-28 07:50:00,1.7774,1.77745,1.7769,1.777,178600000.0
2009-05-28 07:51:00,1.777,1.77745,1.7768,1.77725,107800000.0
2009-05-28 07:52:00,1.77725,1.7775,1.77705,1.7775,26600000.0
2009-05-28 07:53:00,1.7775,1.77765,1.7772,1.77745,64400000.0
2009-05-28 07:54:00,1.7774,1.77825,1.77725,1.7781,145400000.0
2009-05-28 07:55:00,1.7783,1.7783,1.7778,1.77795,60600000.0
2009-05-28 07:56:00,1.778,1.778,1.7774,1.7776,98000000.0
2009-05-28 07:57:00,1.7776,1.77765,1.7773,1.7773,81800000.0
2009-05-28 07:58:00,1.77735,1.77775,1.7767,1.7768,89600000.0
2009-05-28 07:59:00,1.77685,1.7778,1.7767,1.7778,134600000.0
2009-05-28 08:00:00,1.7778,1.77785,1.77745,1.7776,125400000.0
2009-05-28 08:01:00,1.77755,1.7776,1.77705,1.77705,102600000.0
2009-05-28 08:02:00,1.77705,1.77705,1.7765,1.77685,116400000.0
2009-05-28 08:03:00,1.77685,1.77775,1.77665,1.7775,160600000.0
2009-05-28 08:04:00,1.77745,1.77745,1.7768,1.77725,195400000.0
2009-05-28 08:05:00,1.7771,1.77765,1.7768,1.77725,201200000.0
2009-05-28 08:06:00,1.7773,1.7773,1.77675,1.77695,193000000.0
2009-05-28 08:07:00,1.7769,1.77775,1.77685,1.7774,143200000.0
2009-05-28 08:08:00,1.7774,1.77785,1.77725,1.7774,125200000.0
2009-05-28 08:09:00,1.7775,1.7775,1.77705,1.7774,102600000.0
2009-05-28 08:10:00,1.7773,1.77745,1.7771,1.7773,113600000.0
2009-05-28 08:11:00,1.7773,1.77795,1.7769,1.77795,172400000.0
2009-05-28 08:12:00,1.7778,1.7779,1.7773,1.7777,106600000.0
2009-05-28 08:13:00,1.77765,1.7781,1.7773,1.77735,180400000.0
2009-05-28 08:14:00,1.77735,1.77745,1.7764,1.77665,131800000.0
2009-05-28 08:15:00,1.77665,1.7778,1.77655,1.77765,159400000.0
2009-05-28 08:16:00,1.77775,1.7782,1.7776,1.7777,109400000.0
2009-05-28 08:17:00,1.7777,1.7782,1.77745,1.77745,116000000.0
2009-05-28 08:18:00,1.7774,1.77765,1.77695,1.77695,154800000.0
2009-05-28 08:19:00,1.77695,1.77715,1.77625,1.7768,206400000.0
2009-05-28 08:20:00,1.77675,1.777,1.77595,1.77615,164600000.0
2009-05-28 08:21:00,1.7761,1.77625,1.7757,1.77585,88000000.0
2009-05-28 08:22:00,1.77585,1.77615,1.7752,1.77575,134800000.0
2009-05-28 08:23:00,1.77605,1.7769,1.77585,1.77615,154400000.0
2009-05-28 08:24:00,1.7761,1.77665,1.7759,1.7759,155200000.0
2009-05-28 08:25:00,1.77605,1.7767,1.7759,1.77655,188400000.0
2009-05-28 08:26:00,1.7766,1.7768,1.7764,1.77665,75400000.0
2009-05-28 08:27:00,1.77665,1.7774,1.77665,1.7769,131400000.0
2009-05-28 08:28:00,1.77685,1.77705,1.77655,1.7768,119200000.0
2009-05-28 08:29:00,1.7769,1.7775,1.7768,1.7774,153400000.0
2009-05-28 08:30:00,1.7774,1.7782,1.77725,1.7777,269600000.0
2009-05-28 08:31:00,1.7777,1.7777,1.77655,1.7768,287000000.0
2009-05-28 08:32:00,1.77685,1.7788,1.77665,1.7788,307800000.0
2009-05-28 08:33:00,1.7788,1.7793,1.77835,1.779,259400000.0
2009-05-28 08:34:00,1.7791,1.7795,1.77825,1.7795,183400000.0
2009-05-28 08:35:00,1.7795,1.7795,1.77755,1.7784,184200000.0
2009-05-28 08:36:00,1.7784,1.77885,1.7772,1.77735,136000000.0
2009-05-28 08:37:00,1.7774,1.7781,1.777,1.77795,168800000.0
2009-05-28 08:38:00,1.77795,1.77895,1.77795,1.77885,136400000.0
2009-05-28 08:39:00,1.77895,1.77895,1.7782,1.7783,126600000.0
2009-05-28 08:40:00,1.77835,1.7784,1.7775,1.7775,113000000.0
2009-05-28 08:41:00,1.7775,1.7777,1.7772,1.7777,115400000.0
2009-05-28 08:42:00,1.77765,1.77775,1.77665,1.77695,136000000.0
2009-05-28 08:43:00,1.77695,1.77695,1.77655,1.77655,102600000.0
2009-05-28 08:44:00,1.7767,1.7774,1.7765,1.7774,101400000.0
2009-05-28 08:45:00,1.7774,1.7778,1.7772,1.77755,211600000.0
2009-05-28 08:46:00,1.77765,1.77795,1.77735,1.77755,189200000.0
2009-05-28 08:47:00,1.77765,1.77765,1.7768,1.7768,296600000.0
2009-05-28 08:48:00,1.7768,1.7773,1.77605,1.77675,374400000.0
2009-05-28 08:49:00,1.77675,1.7773,1.77655,1.77705,245800000.0
2009-05-28 08:50:00,1.777,1.7774,1.7769,1.77725,224400000.0
2009-05-28 08:51:00,1.7773,1.7773,1.7765,1.7766,142800000.0
2009-05-28 08:52:00,1.7766,1.77695,1.7763,1.7768,220000000.0
2009-05-28 08:53:00,1.7768,1.77705,1.77665,1.77695,166400000.0
2009-05-28 08:54:00,1.77695,1.77775,1.77665,1.777,255600000.0
2009-05-28 08:55:00,1.77695,1.7771,1.7767,1.77685,183800000.0
2009-05-28 08:56:00,1.777,1.7777,1.77685,1.7777,224800000.0
2009-05-28 08:57:00,1.7777,1.7781,1.77675,1.77805,179000000.0
2009-05-28 08:58:00,1.778,1.77835,1.77795,1.77805,95200000.0
2009-05-28 08:59:00,1.77805,1.77825,1.77735,1.7781,88400000.0
2009-05-28 09:00:00,1.7781,1.77865,1.77805,1.7781,199600000.0
2009-05-28 09:01:00,1.77815,1.7784,1.7778,1.77835,134400000.0
2009-05-28 09:02:00,1.7783,1.779,1.77825,1.779,160600000.0
2009-05-28 09:03:00,1.7791,1.77955,1.7787,1.7795,159800000.0
2009-05-28 09:04:00,1.7795,1.7795,1.7787,1.77895,248000000.0
2009-05-28 09:05:00,1.77905,1.77955,1.77815,1.7788,249000000.0
2009-05-28 09:06:00,1.77875,1.77905,1.77855,1.77875,131400000.0
2009-05-28 09:07:00,1.77875,1.77905,1.7786,1.77875,216000000.0
2009-05-28 09:08:00,1.77875,1.7789,1.77745,1.77855,207600000.0
2009-05-28 09:09:00,1.7786,1.77865,1.77785,1.77805,147400000.0
2009-05-28 09:10:00,1.778,1.77845,1.77785,1.77845,101000000.0
2009-05-28 09:11:00,1.7784,1.7792,1.77825,1.7787,107200000.0
2009-05-28 09:12:00,1.7788,1.77885,1.77825,1.7785,138400000.0
2009-05-28 09:13:00,1.77855,1.77905,1.7783,1.77875,178400000.0
2009-05-28 09:14:00,1.77875,1.77945,1.77845,1.77935,175800000.0
2009-05-28 09:15:00,1.77935,1.77995,1.7785,1.77965,211400000.0
2009-05-28 09:16:00,1.77955,1.77965,1.77875,1.77885,194600000.0
2009-05-28 09:17:00,1.7789,1.77945,1.7786,1.7789,164800000.0
2009-05-28 09:18:00,1.77885,1.77935,1.77825,1.77835,203600000.0
2009-05-28 09:19:00,1.77875,1.77885,1.7781,1.77855,152200000.0
2009-05-28 09:20:00,1.7786,1.77915,1.7781,1.7786,209600000.0
2009-05-28 09:21:00,1.77855,1.77905,1.778,1.778,183400000.0
2009-05-28 09:22:00,1.77805,1.7782,1.7776,1.7778,203800000.0
2009-05-28 09:23:00,1.77785,1.7779,1.77755,1.7777,85800000.0
2009-05-28 09:24:00,1.77765,1.778,1.77745,1.7778,226600000.0
2009-05-28 09:25:00,1.77785,1.77835,1.77745,1.7782,215200000.0
2009-05-28 09:26:00,1.7781,1.77855,1.77795,1.7781,156800000.0
2009-05-28 09:27:00,1.77815,1.7784,1.77715,1.7772,166000000.0
2009-05-28 09:28:00,1.777,1.7773,1.77645,1.7765,243600000.0
2009-05-28 09:29:00,1.7765,1.7774,1.7765,1.77735,183600000.0
2009-05-28 09:30:00,1.77745,1.7778,1.7767,1.7776,198400000.0
2009-05-28 09:31:00,1.7775,1.77775,1.7769,1.7769,136400000.0
2009-05-28 09:32:00,1.77705,1.7776,1.7768,1.77695,185800000.0
2009-05-28 09:33:00,1.77705,1.77755,1.777,1.7772,144800000.0
2009-05-28 09:34:00,1.77715,1.77745,1.77675,1.77745,164400000.0
2009-05-28 09:35:00,1.77735,1.77795,1.7773,1.7778,103200000.0
2009-05-28 09:36:00,1.77785,1.7779,1.77695,1.7775,119200000.0
2009-05-28 09:37:00,1.7775,1.7777,1.7773,1.77765,91000000.0
2009-05-28 09:38:00,1.77755,1.7778,1.7774,1.77775,175600000.0
2009-05-28 09:39:00,1.77775,1.77775,1.77715,1.77735,88000000.0
2009-05-28 09:40:00,1.7773,1.77775,1.77705,1.7777,212800000.0
2009-05-28 09:41:00,1.7778,1.7782,1.7778,1.7778,227200000.0
2009-05-28 09:42:00,1.7778,1.77795,1.77735,1.77785,253800000.0
2009-05-28 09:43:00,1.7779,1.778,1.7776,1.77765,86200000.0
2009-05-28 09:44:00,1.77755,1.77775,1.7773,1.77755,139000000.0
2009-05-28 09:45:00,1.77765,1.778,1.7775,1.7776,116000000.0
2009-05-28 09:46:00,1.77775,1.77855,1.7774,1.7782,209600000.0
2009-05-28 09:47:00,1.7782,1.77855,1.7782,1.7784,336600000.0
2009-05-28 09:48:00,1.7784,1.7788,1.77785,1.77815,377600000.0
2009-05-28 09:49:00,1.7781,1.7785,1.77785,1.7781,298400000.0
2009-05-28 09:50:00,1.778,1.7783,1.7778,1.77795,252800000.0
2009-05-28 09:51:00,1.778,1.7787,1.7779,1.7782,296000000.0
2009-05-28 09:52:00,1.77815,1.7787,1.7779,1.7779,113200000.0
2009-05-28 09:53:00,1.77815,1.77855,1.7778,1.77855,127000000.0
2009-05-28 09:54:00,1.7786,1.7787,1.7781,1.77825,82200000.0
2009-05-28 09:55:00,1.7782,1.7791,1.77805,1.7784,196400000.0
2009-05-28 09:56:00,1.7784,1.7789,1.7782,1.77865,270200000.0
2009-05-28 09:57:00,1.77865,1.7791,1.7785,1.7789,247800000.0
2009-05-28 09:58:00,1.77885,1.779,1.77845,1.7785,232800000.0
2009-05-28 09:59:00,1.7785,1.779,1.7784,1.779,175200000.0
2009-05-28 10:00:00,1.7789,1.7794,1.7786,1.7791,235600000.0
2009-05-28 10:01:00,1.7791,1.7796,1.7786,1.7792,368600000.0
2009-05-28 10:02:00,1.7792,1.77985,1.77885,1.7791,279000000.0
2009-05-28 10:03:00,1.7789,1.77945,1.7788,1.7793,159600000.0
2009-05-28 10:04:00,1.7793,1.7796,1.779,1.77905,217800000.0
2009-05-28 10:05:00,1.779,1.7796,1.7789,1.7794,290800000.0
2009-05-28 10:06:00,1.7794,1.7799,1.7793,1.7796,277200000.0
2009-05-28 10:07:00,1.7796,1.7797,1.77905,1.7791,286600000.0
2009-05-28 10:08:00,1.7791,1.7793,1.7783,1.7786,268600000.0
2009-05-28 10:09:00,1.7786,1.779,1.77825,1.77845,265400000.0
2009-05-28 10:10:00,1.7784,1.7793,1.7784,1.77915,290600000.0
2009-05-28 10:11:00,1.77915,1.77915,1.7784,1.77865,261400000.0
2009-05-28 10:12:00,1.7786,1.7788,1.7782,1.7783,247800000.0
2009-05-28 10:13:00,1.7783,1.7784,1.778,1.77805,40000000.0
2009-05-28 10:14:00,1.77915,1.7793,1.7791,1.77925,30200000.0
2009-05-28 10:15:00,1.77925,1.77925,1.77885,1.7792,164600000.0
2009-05-28 10:16:00,1.77915,1.7794,1.779,1.77915,103000000.0
2009-05-28 10:17:00,1.7792,1.7794,1.7789,1.7789,158800000.0
2009-05-28 10:18:00,1.77885,1.7789,1.7778,1.77795,144400000.0
2009-05-28 10:19:00,1.778,1.778,1.77745,1.7777,168000000.0
2009-05-28 10:20:00,1.7777,1.7781,1.77745,1.77775,133200000.0
2009-05-28 10:21:00,1.77775,1.77795,1.7772,1.77775,137900000.0
2009-05-28 10:22:00,1.77765,1.77785,1.77675,1.77675,169000000.0
2009-05-28 10:23:00,1.7768,1.77735,1.7768,1.77695,232600000.0
2009-05-28 10:24:00,1.7768,1.77745,1.7768,1.77735,124200000.0
2009-05-28 10:25:00,1.7773,1.7776,1.7769,1.7776,136400000.0
2009-05-28 10:26:00,1.7776,1.7776,1.7766,1.7767,173600000.0
2009-05-28 10:27:00,1.77665,1.77695,1.77645,1.77665,168800000.0
2009-05-28 10:28:00,1.7766,1.7769,1.7762,1.7764,251200000.0
2009-05-28 10:29:00,1.7764,1.7768,1.776,1.7762,291800000.0
2009-05-28 10:30:00,1.77635,1.7765,1.7759,1.776,323200000.0
2009-05-28 10:31:00,1.776,1.7766,1.77565,1.7762,284500000.0
2009-05-28 10:32:00,1.7762,1.77655,1.776,1.7765,265200000.0
2009-05-28 10:33:00,1.7763,1.777,1.776,1.7767,182400000.0
2009-05-28 10:34:00,1.7766,1.7769,1.77625,1.7764,258600000.0
2009-05-28 10:35:00,1.7764,1.7768,1.776,1.77645,249200000.0
2009-05-28 10:36:00,1.77645,1.7767,1.77615,1.7766,276200000.0
2009-05-28 10:37:00,1.7767,1.777,1.7766,1.7766,198600000.0
2009-05-28 10:38:00,1.7767,1.7768,1.7765,1.7768,250200000.0
2009-05-28 10:39:00,1.7768,1.7768,1.7755,1.7757,287000000.0
2009-05-28 10:40:00,1.7757,1.77665,1.7757,1.7766,253800000.0
2009-05-28 10:41:00,1.7767,1.7769,1.7757,1.77595,254600000.0
2009-05-28 10:42:00,1.77595,1.776,1.7755,1.7759,151600000.0
2009-05-28 10:43:00,1.7759,1.77595,1.7752,1.7756,246400000.0
2009-05-28 10:44:00,1.7756,1.7765,1.77555,1.7759,269800000.0
2009-05-28 10:45:00,1.7759,1.7767,1.7759,1.7764,324000000.0
2009-05-28 10:46:00,1.7764,1.77665,1.776,1.7761,345400000.0
2009-05-28 10:47:00,1.7762,1.7763,1.7747,1.7747,218200000.0
2009-05-28 10:48:00,1.7748,1.77505,1.7747,1.77505,184200000.0
2009-05-28 10:49:00,1.77505,1.77635,1.77505,1.77615,208400000.0
2009-05-28 10:50:00,1.7762,1.7762,1.7753,1.776,248400000.0
2009-05-28 10:51:00,1.7761,1.7766,1.7758,1.7758,147400000.0
2009-05-28 10:52:00,1.77585,1.776,1.77545,1.77575,202200000.0
2009-05-28 10:53:00,1.77575,1.77585,1.7755,1.7756,178200000.0
2009-05-28 10:54:00,1.7756,1.7757,1.77545,1.7756,145200000.0
2009-05-28 10:55:00,1.77555,1.77645,1.77555,1.77565,132000000.0
2009-05-28 10:56:00,1.7754,1.77655,1.7752,1.7761,198000000.0
2009-05-28 10:57:00,1.77605,1.7762,1.7756,1.7758,209400000.0
2009-05-28 10:58:00,1.77585,1.77615,1.7752,1.77535,277600000.0
2009-05-28 10:59:00,1.7753,1.77535,1.77505,1.77525,191400000.0
2009-05-28 11:00:00,1.7752,1.7753,1.7744,1.7747,377400000.0
2009-05-28 11:01:00,1.7749,1.7752,1.7746,1.7747,250800000.0
2009-05-28 11:02:00,1.7749,1.7753,1.77465,1.7748,326000000.0
2009-05-28 11:03:00,1.7748,1.775,1.77455,1.7746,194600000.0
2009-05-28 11:04:00,1.7746,1.77485,1.7744,1.77445,198200000.0
2009-05-28 11:05:00,1.7745,1.7746,1.774,1.77425,110200000.0
2009-05-28 11:06:00,1.7742,1.77475,1.7739,1.77455,88400000.0
2009-05-28 11:07:00,1.7746,1.7749,1.7744,1.7748,131000000.0
2009-05-28 11:08:00,1.7746,1.77475,1.77405,1.7744,101200000.0
2009-05-28 11:09:00,1.77435,1.7749,1.7743,1.77475,95000000.0
2009-05-28 11:10:00,1.77475,1.77505,1.7745,1.7749,119200000.0
2009-05-28 11:11:00,1.77485,1.77505,1.77425,1.7744,128100000.0
2009-05-28 11:12:00,1.7743,1.77475,1.7742,1.7747,141800000.0
2009-05-28 11:13:00,1.7746,1.775,1.7744,1.775,104600000.0
2009-05-28 11:14:00,1.77495,1.77495,1.77415,1.7742,205600000.0
2009-05-28 11:15:00,1.7738,1.7748,1.7737,1.77475,241800000.0
2009-05-28 11:16:00,1.7747,1.77475,1.7742,1.7743,292600000.0
2009-05-28 11:17:00,1.7743,1.7747,1.77415,1.7743,283400000.0
2009-05-28 11:18:00,1.7743,1.7745,1.774,1.7745,252200000.0
2009-05-28 11:19:00,1.7745,1.7746,1.77365,1.774,451800000.0
2009-05-28 11:20:00,1.774,1.7745,1.77385,1.7743,338200000.0
2009-05-28 11:21:00,1.7743,1.7749,1.7741,1.7746,275000000.0
2009-05-28 11:22:00,1.7746,1.7747,1.774,1.77435,249400000.0
2009-05-28 11:23:00,1.77435,1.77435,1.7735,1.7737,241000000.0
2009-05-28 11:24:00,1.7736,1.7738,1.7729,1.773,201800000.0
2009-05-28 11:25:00,1.77295,1.7733,1.77275,1.77315,183800000.0
2009-05-28 11:26:00,1.77325,1.7738,1.7729,1.7736,218000000.0
2009-05-28 11:27:00,1.7736,1.7739,1.7735,1.7737,172600000.0
2009-05-28 11:28:00,1.7737,1.7742,1.7735,1.7739,327800000.0
2009-05-28 11:29:00,1.7739,1.7739,1.7727,1.77315,305800000.0
2009-05-28 11:30:00,1.7732,1.77355,1.7731,1.7735,229200000.0
2009-05-28 11:31:00,1.7735,1.77465,1.77345,1.77375,217000000.0
2009-05-28 11:32:00,1.77375,1.77435,1.7736,1.7741,282800000.0
2009-05-28 11:33:00,1.7741,1.77445,1.7734,1.77355,222400000.0
2009-05-28 11:34:00,1.77345,1.77375,1.7734,1.7736,116400000.0
2009-05-28 11:35:00,1.77365,1.77465,1.77365,1.77465,215600000.0
2009-05-28 11:36:00,1.77465,1.77515,1.77435,1.7746,237800000.0
2009-05-28 11:37:00,1.77465,1.77545,1.77465,1.7751,294800000.0
2009-05-28 11:38:00,1.775,1.77525,1.7746,1.7747,182000000.0
2009-05-28 11:39:00,1.7747,1.7747,1.7736,1.7737,216400000.0
2009-05-28 11:40:00,1.7737,1.77385,1.7733,1.7733,134800000.0
2009-05-28 11:41:00,1.7733,1.7733,1.7719,1.77215,271400000.0
2009-05-28 11:42:00,1.7721,1.77295,1.7716,1.77245,259800000.0
2009-05-28 11:43:00,1.77245,1.77295,1.77205,1.77295,243400000.0
2009-05-28 11:44:00,1.773,1.7731,1.7725,1.77285,227400000.0
2009-05-28 11:45:00,1.77285,1.7732,1.77235,1.77235,168200000.0
2009-05-28 11:46:00,1.77225,1.77255,1.7719,1.7719,132000000.0
2009-05-28 11:47:00,1.7719,1.7722,1.77135,1.77195,154000000.0
2009-05-28 11:48:00,1.772,1.7723,1.7718,1.772,136800000.0
2009-05-28 11:49:00,1.7719,1.7721,1.7716,1.77165,235400000.0
2009-05-28 11:50:00,1.7718,1.77265,1.7715,1.77195,162600000.0
2009-05-28 11:51:00,1.77205,1.77215,1.77155,1.77185,138000000.0
2009-05-28 11:52:00,1.77185,1.7722,1.77175,1.772,154600000.0
2009-05-28 11:53:00,1.77225,1.77225,1.7716,1.7719,97000000.0
2009-05-28 11:54:00,1.77195,1.7727,1.77195,1.7725,133400000.0
2009-05-28 11:55:00,1.7725,1.7727,1.77235,1.77265,118000000.0
2009-05-28 11:56:00,1.7725,1.7726,1.7718,1.77205,296400000.0
2009-05-28 11:57:00,1.77205,1.77225,1.7713,1.77155,157200000.0
2009-05-28 11:58:00,1.7716,1.77215,1.7714,1.77195,211400000.0
2009-05-28 11:59:00,1.7719,1.77205,1.7715,1.7716,173400000.0
2009-05-28 12:00:00,1.77165,1.77235,1.7716,1.77235,234400000.0
2009-05-28 12:01:00,1.77235,1.77255,1.7718,1.7722,193000000.0
2009-05-28 12:02:00,1.7722,1.7732,1.7722,1.7732,248200000.0
2009-05-28 12:03:00,1.77315,1.7734,1.77265,1.77285,136200000.0
2009-05-28 12:04:00,1.7728,1.7733,1.7717,1.7718,153600000.0
2009-05-28 12:05:00,1.7717,1.77265,1.7717,1.7722,177200000.0
2009-05-28 12:06:00,1.7722,1.7726,1.7721,1.7723,97400000.0
2009-05-28 12:07:00,1.7723,1.77235,1.7717,1.7722,157400000.0
2009-05-28 12:08:00,1.7721,1.7725,1.77195,1.7721,127800000.0
2009-05-28 12:09:00,1.772,1.77235,1.77145,1.77235,153800000.0
2009-05-28 12:10:00,1.77225,1.7727,1.7715,1.77255,184800000.0
2009-05-28 12:11:00,1.7725,1.7727,1.7715,1.77195,174600000.0
2009-05-28 12:12:00,1.77195,1.7723,1.7719,1.77205,64800000.0
2009-05-28 12:13:00,1.7722,1.77235,1.7703,1.77235,236600000.0
2009-05-28 12:14:00,1.7724,1.7732,1.7721,1.7731,180400000.0
2009-05-28 12:15:00,1.7732,1.7732,1.77235,1.77275,123200000.0
2009-05-28 12:16:00,1.77275,1.77295,1.7727,1.77285,97400000.0
2009-05-28 12:17:00,1.7729,1.7729,1.77255,1.7726,63400000.0
2009-05-28 12:18:00,1.7726,1.7731,1.77225,1.77285,127200000.0
2009-05-28 12:19:00,1.77285,1.773,1.77245,1.7726,191200000.0
2009-05-28 12:20:00,1.7725,1.773,1.77235,1.7727,208000000.0
2009-05-28 12:21:00,1.77265,1.77315,1.7724,1.7725,95600000.0
2009-05-28 12:22:00,1.7726,1.7726,1.77215,1.7723,143200000.0
2009-05-28 12:23:00,1.7723,1.7729,1.7722,1.77265,91000000.0
2009-05-28 12:24:00,1.77265,1.7731,1.77235,1.7724,210800000.0
2009-05-28 12:25:00,1.7724,1.7727,1.7722,1.7726,253400000.0
2009-05-28 12:26:00,1.7725,1.77275,1.77225,1.77265,163200000.0
2009-05-28 12:27:00,1.7726,1.7729,1.77245,1.7725,245600000.0
2009-05-28 12:28:00,1.77255,1.7726,1.7722,1.7725,215600000.0
2009-05-28 12:29:00,1.7725,1.77295,1.772,1.77205,283000000.0
2009-05-28 12:30:00,1.77195,1.7728,1.77195,1.7728,206800000.0
2009-05-28 12:31:00,1.7728,1.7732,1.77235,1.77315,163400000.0
2009-05-28 12:32:00,1.77315,1.7732,1.7729,1.7729,169400000.0
2009-05-28 12:33:00,1.7729,1.7734,1.7725,1.7727,264200000.0
2009-05-28 12:34:00,1.7728,1.7729,1.7725,1.7726,215200000.0
2009-05-28 12:35:00,1.7727,1.77305,1.77245,1.77265,221000000.0
2009-05-28 12:36:00,1.7728,1.773,1.7721,1.7725,266800000.0
2009-05-28 12:37:00,1.7725,1.77285,1.7723,1.77285,155400000.0
2009-05-28 12:38:00,1.7728,1.77345,1.77265,1.773,172400000.0
2009-05-28 12:39:00,1.773,1.77305,1.7728,1.7729,186800000.0
2009-05-28 12:40:00,1.7729,1.7731,1.7723,1.77235,335600000.0
2009-05-28 12:41:00,1.77235,1.7725,1.7719,1.77215,294200000.0
2009-05-28 12:42:00,1.7721,1.7725,1.7712,1.7717,389000000.0
2009-05-28 12:43:00,1.7717,1.77205,1.7715,1.7718,180600000.0
2009-05-28 12:44:00,1.7718,1.7728,1.77175,1.7727,224200000.0
2009-05-28 12:45:00,1.7727,1.77305,1.7726,1.7728,270000000.0
2009-05-28 12:46:00,1.7727,1.7733,1.7724,1.7724,297400000.0
2009-05-28 12:47:00,1.7724,1.7726,1.7723,1.7724,318200000.0
2009-05-28 12:48:00,1.7727,1.7731,1.77225,1.773,333400000.0
2009-05-28 12:49:00,1.773,1.7733,1.7725,1.77275,205200000.0
2009-05-28 12:50:00,1.77285,1.77285,1.7726,1.7727,101600000.0
2009-05-28 12:51:00,1.7727,1.77275,1.77225,1.7723,225000000.0
2009-05-28 12:52:00,1.7724,1.7726,1.77205,1.7721,144000000.0
2009-05-28 12:53:00,1.7721,1.77255,1.77185,1.7725,203000000.0
2009-05-28 12:54:00,1.7725,1.77285,1.77245,1.7728,107200000.0
2009-05-28 12:55:00,1.7728,1.77285,1.77205,1.7721,291000000.0
2009-05-28 12:56:00,1.7722,1.7725,1.77155,1.7719,270200000.0
2009-05-28 12:57:00,1.77185,1.7723,1.77165,1.7721,261600000.0
2009-05-28 12:58:00,1.7721,1.7722,1.77145,1.77175,237000000.0
2009-05-28 12:59:00,1.7719,1.7723,1.7715,1.7717,210200000.0
2009-05-28 13:00:00,1.7718,1.7719,1.7714,1.7717,189800000.0
2009-05-28 13:01:00,1.7717,1.7719,1.77145,1.7716,122800000.0
2009-05-28 13:02:00,1.7716,1.7719,1.7714,1.7715,217000000.0
2009-05-28 13:03:00,1.77125,1.7715,1.7711,1.7713,185800000.0
2009-05-28 13:04:00,1.7713,1.7717,1.7712,1.7714,239800000.0
2009-05-28 13:05:00,1.7714,1.7717,1.7712,1.77125,337600000.0
2009-05-28 13:06:00,1.77125,1.7713,1.7707,1.7711,202200000.0
2009-05-28 13:07:00,1.7711,1.7711,1.77045,1.77045,250400000.0
2009-05-28 13:08:00,1.7705,1.77175,1.77045,1.7714,213600000.0
2009-05-28 13:09:00,1.7714,1.7718,1.77115,1.7715,265200000.0
2009-05-28 13:10:00,1.7713,1.7722,1.77115,1.77165,293200000.0
2009-05-28 13:11:00,1.77165,1.77225,1.77125,1.77215,104800000.0
2009-05-28 13:12:00,1.7723,1.7723,1.77165,1.772,116400000.0
2009-05-28 13:13:00,1.772,1.7724,1.77185,1.77215,154600000.0
2009-05-28 13:14:00,1.7723,1.77245,1.7719,1.77215,141800000.0
2009-05-28 13:15:00,1.77225,1.77255,1.7719,1.77245,243200000.0
2009-05-28 13:16:00,1.77255,1.7727,1.77195,1.7723,147200000.0
2009-05-28 13:17:00,1.77235,1.7724,1.7717,1.77175,136600000.0
2009-05-28 13:18:00,1.7718,1.772,1.7713,1.77135,242200000.0
2009-05-28 13:19:00,1.77135,1.7715,1.77055,1.77085,182200000.0
2009-05-28 13:20:00,1.77085,1.7711,1.7705,1.7709,130400000.0
2009-05-28 13:21:00,1.77125,1.7719,1.77105,1.7711,171000000.0
2009-05-28 13:22:00,1.77115,1.77155,1.7704,1.7704,123800000.0
2009-05-28 13:23:00,1.7704,1.771,1.7704,1.77095,109200000.0
2009-05-28 13:24:00,1.771,1.771,1.77015,1.7707,239200000.0
2009-05-28 13:25:00,1.7707,1.7711,1.7705,1.7709,221800000.0
2009-05-28 13:26:00,1.77105,1.77135,1.77065,1.7712,223400000.0
2009-05-28 13:27:00,1.7711,1.77165,1.77095,1.7713,199600000.0
2009-05-28 13:28:00,1.7713,1.77155,1.77115,1.77155,165800000.0
2009-05-28 13:29:00,1.77165,1.77195,1.77125,1.77125,143800000.0
2009-05-28 13:30:00,1.7712,1.772,1.7712,1.77175,119400000.0
2009-05-28 13:31:00,1.7716,1.7719,1.77145,1.7715,103600000.0
2009-05-28 13:32:00,1.7715,1.77195,1.7715,1.7717,103200000.0
2009-05-28 13:33:00,1.7717,1.77195,1.7713,1.77155,128800000.0
2009-05-28 13:34:00,1.77175,1.77195,1.77145,1.7715,128600000.0
2009-05-28 13:35:00,1.77155,1.77175,1.77065,1.7708,137000000.0
2009-05-28 13:36:00,1.7708,1.77155,1.77075,1.77135,112600000.0
2009-05-28 13:37:00,1.77145,1.77195,1.77135,1.7716,116600000.0
2009-05-28 13:38:00,1.7716,1.7721,1.77105,1.77175,183000000.0
2009-05-28 13:39:00,1.7718,1.77265,1.7718,1.7726,95800000.0
2009-05-28 13:40:00,1.7726,1.7729,1.7724,1.77265,83400000.0
2009-05-28 13:41:00,1.7728,1.77285,1.7724,1.77285,101200000.0
2009-05-28 13:42:00,1.77285,1.773,1.7726,1.7729,141000000.0
2009-05-28 13:43:00,1.7729,1.7734,1.77285,1.77305,227800000.0
2009-05-28 13:44:00,1.77315,1.77345,1.7728,1.7734,152000000.0
2009-05-28 13:45:00,1.7733,1.7737,1.77325,1.7733,222800000.0
2009-05-28 13:46:00,1.7733,1.77335,1.77295,1.773,95800000.0
2009-05-28 13:47:00,1.7729,1.77345,1.77275,1.77345,184000000.0
2009-05-28 13:48:00,1.7734,1.7736,1.77275,1.77355,192800000.0
2009-05-28 13:49:00,1.7735,1.7737,1.7731,1.77325,167200000.0
2009-05-28 13:50:00,1.77355,1.7736,1.77335,1.77335,135200000.0
2009-05-28 13:51:00,1.77325,1.77405,1.7732,1.77375,150400000.0
2009-05-28 13:52:00,1.77375,1.7746,1.77375,1.7745,238400000.0
2009-05-28 13:53:00,1.7745,1.7746,1.7739,1.7742,272000000.0
2009-05-28 13:54:00,1.77415,1.7742,1.77365,1.7738,300600000.0
2009-05-28 13:55:00,1.77395,1.7741,1.7736,1.7737,267200000.0
2009-05-28 13:56:00,1.7738,1.77415,1.7735,1.7737,265400000.0
2009-05-28 13:57:00,1.7737,1.7738,1.77295,1.773,211000000.0
2009-05-28 13:58:00,1.773,1.77315,1.773,1.77315,119200000.0
2009-05-28 13:59:00,1.77315,1.7734,1.77305,1.7732,166600000.0
2009-05-28 14:00:00,1.7732,1.7739,1.77315,1.7737,188200000.0
2009-05-28 14:01:00,1.77355,1.7742,1.77345,1.7736,169400000.0
2009-05-28 14:02:00,1.7736,1.77365,1.7734,1.7734,228200000.0
2009-05-28 14:03:00,1.77345,1.7738,1.773,1.7737,350200000.0
2009-05-28 14:04:00,1.7736,1.7738,1.7735,1.7737,107000000.0
2009-05-28 14:05:00,1.7737,1.77435,1.7737,1.77395,177200000.0
2009-05-28 14:06:00,1.774,1.77445,1.7739,1.77415,224400000.0
2009-05-28 14:07:00,1.77415,1.77435,1.77385,1.77405,214400000.0
2009-05-28 14:08:00,1.77405,1.7742,1.77395,1.774,124400000.0
2009-05-28 14:09:00,1.7741,1.77505,1.77405,1.77415,173600000.0
2009-05-28 14:10:00,1.77415,1.77415,1.7732,1.77395,239600000.0
2009-05-28 14:11:00,1.7739,1.77475,1.77375,1.77475,180600000.0
2009-05-28 14:12:00,1.7747,1.77485,1.77425,1.77435,155200000.0
2009-05-28 14:13:00,1.77435,1.7745,1.77385,1.77385,175800000.0
2009-05-28 14:14:00,1.7738,1.77495,1.7736,1.77495,269600000.0
2009-05-28 14:15:00,1.77485,1.77505,1.7737,1.7739,367400000.0
2009-05-28 14:16:00,1.7739,1.7749,1.7736,1.7748,227200000.0
2009-05-28 14:17:00,1.77485,1.77495,1.77425,1.77455,316400000.0
2009-05-28 14:18:00,1.7746,1.7755,1.7745,1.7752,325200000.0
2009-05-28 14:19:00,1.77515,1.7754,1.775,1.7751,333800000.0
2009-05-28 14:20:00,1.7751,1.7754,1.77465,1.77475,139200000.0
2009-05-28 14:21:00,1.77485,1.77575,1.7745,1.7756,240600000.0
2009-05-28 14:22:00,1.7756,1.7765,1.7756,1.7765,331800000.0
2009-05-28 14:23:00,1.7765,1.7769,1.7755,1.77555,320600000.0
2009-05-28 14:24:00,1.7757,1.776,1.7748,1.7751,237600000.0
2009-05-28 14:25:00,1.7751,1.7755,1.775,1.7753,254200000.0
2009-05-28 14:26:00,1.7753,1.77605,1.7753,1.77585,224600000.0
2009-05-28 14:27:00,1.77585,1.7759,1.77555,1.77565,225000000.0
2009-05-28 14:28:00,1.7757,1.7761,1.7756,1.77575,160800000.0
2009-05-28 14:29:00,1.7757,1.7759,1.7749,1.77495,202800000.0
2009-05-28 14:30:00,1.77515,1.77635,1.77295,1.77415,241500000.0
2009-05-28 14:31:00,1.77415,1.77515,1.77415,1.77455,367800000.0
2009-05-28 14:32:00,1.77455,1.7747,1.7741,1.7745,280400000.0
2009-05-28 14:33:00,1.7745,1.7751,1.77415,1.77485,246400000.0
2009-05-28 14:34:00,1.77485,1.77515,1.77395,1.7742,213400000.0
2009-05-28 14:35:00,1.7742,1.7751,1.77415,1.77455,238000000.0
2009-05-28 14:36:00,1.7745,1.7747,1.77415,1.77425,236800000.0
2009-05-28 14:37:00,1.7743,1.7743,1.77385,1.77385,218400000.0
2009-05-28 14:38:00,1.77395,1.77415,1.77345,1.774,230400000.0
2009-05-28 14:39:00,1.77405,1.7742,1.7738,1.77395,149200000.0
2009-05-28 14:40:00,1.77395,1.7743,1.7736,1.77375,116600000.0
2009-05-28 14:41:00,1.77385,1.7746,1.7738,1.77425,157000000.0
2009-05-28 14:42:00,1.77435,1.7746,1.7741,1.77455,146200000.0
2009-05-28 14:43:00,1.77455,1.7759,1.77455,1.77585,197800000.0
2009-05-28 14:44:00,1.7758,1.7758,1.7748,1.7748,316800000.0
2009-05-28 14:45:00,1.7748,1.7748,1.77395,1.77405,228200000.0
2009-05-28 14:46:00,1.77405,1.7746,1.77395,1.774,158800000.0
2009-05-28 14:47:00,1.774,1.7748,1.77385,1.7744,283200000.0
2009-05-28 14:48:00,1.77435,1.77465,1.77355,1.77395,227600000.0
2009-05-28 14:49:00,1.7739,1.7744,1.77365,1.7737,273800000.0
2009-05-28 14:50:00,1.7738,1.77425,1.7736,1.7737,135800000.0
2009-05-28 14:51:00,1.7737,1.774,1.77335,1.77345,130600000.0
2009-05-28 14:52:00,1.7735,1.77415,1.7733,1.7736,255800000.0
2009-05-28 14:53:00,1.7736,1.77475,1.7735,1.7744,202600000.0
2009-05-28 14:54:00,1.7743,1.77515,1.7743,1.77515,134200000.0
2009-05-28 14:55:00,1.7751,1.7752,1.77465,1.77495,281600000.0
2009-05-28 14:56:00,1.77495,1.7751,1.77465,1.775,287400000.0
2009-05-28 14:57:00,1.7748,1.775,1.77465,1.7747,230600000.0
2009-05-28 14:58:00,1.77475,1.7749,1.7746,1.77475,184200000.0
2009-05-28 14:59:00,1.77485,1.77505,1.7743,1.7745,232600000.0
2009-05-28 15:00:00,1.77465,1.7749,1.7741,1.7742,242800000.0
2009-05-28 15:01:00,1.7742,1.7749,1.77415,1.77445,195600000.0
2009-05-28 15:02:00,1.7745,1.77525,1.7745,1.7751,310800000.0
2009-05-28 15:03:00,1.7751,1.7755,1.7748,1.7754,358200000.0
2009-05-28 15:04:00,1.7754,1.7754,1.7747,1.77485,369800000.0
2009-05-28 15:05:00,1.7749,1.7752,1.77425,1.7747,292400000.0
2009-05-28 15:06:00,1.7747,1.77525,1.7743,1.7746,186800000.0
2009-05-28 15:07:00,1.7747,1.7749,1.7745,1.77455,134400000.0
2009-05-28 15:08:00,1.77455,1.77605,1.7745,1.7759,250400000.0
2009-05-28 15:09:00,1.7758,1.7759,1.7751,1.77555,185000000.0
2009-05-28 15:10:00,1.77555,1.77565,1.7753,1.7753,65600000.0
2009-05-28 15:11:00,1.77525,1.77605,1.7752,1.7753,193000000.0
2009-05-28 15:12:00,1.7752,1.77605,1.7752,1.77575,228400000.0
2009-05-28 15:13:00,1.77575,1.77645,1.77575,1.7762,201400000.0
2009-05-28 15:14:00,1.7762,1.77645,1.7758,1.7764,310800000.0
2009-05-28 15:15:00,1.7764,1.77655,1.77595,1.77645,300400000.0
2009-05-28 15:16:00,1.7766,1.7768,1.77575,1.77615,378400000.0
2009-05-28 15:17:00,1.7762,1.7767,1.77585,1.7767,282000000.0
2009-05-28 15:18:00,1.7767,1.7774,1.7765,1.77675,238000000.0
2009-05-28 15:19:00,1.77675,1.77735,1.7763,1.77715,242200000.0
2009-05-28 15:20:00,1.7771,1.77735,1.7766,1.77735,211000000.0
2009-05-28 15:21:00,1.77735,1.7784,1.77715,1.7782,195000000.0
2009-05-28 15:22:00,1.7782,1.77855,1.77775,1.7785,222600000.0
2009-05-28 15:23:00,1.7785,1.7788,1.7782,1.77855,179400000.0
2009-05-28 15:24:00,1.7786,1.77905,1.778,1.778,245300000.0
2009-05-28 15:25:00,1.778,1.7786,1.7777,1.77845,275400000.0
2009-05-28 15:26:00,1.77835,1.77865,1.77785,1.778,277200000.0
2009-05-28 15:27:00,1.778,1.77855,1.77755,1.7781,227000000.0
2009-05-28 15:28:00,1.7782,1.7789,1.77815,1.7787,271200000.0
2009-05-28 15:29:00,1.7787,1.7794,1.7778,1.77805,187400000.0
2009-05-28 15:30:00,1.778,1.77885,1.77705,1.77785,256600000.0
2009-05-28 15:31:00,1.7778,1.77805,1.7761,1.7769,281800000.0
2009-05-28 15:32:00,1.7772,1.7772,1.7761,1.77655,204600000.0
2009-05-28 15:33:00,1.7764,1.777,1.77625,1.7768,245800000.0
2009-05-28 15:34:00,1.7767,1.778,1.77625,1.77735,266600000.0
2009-05-28 15:35:00,1.7775,1.77825,1.7774,1.7779,209000000.0
2009-05-28 15:36:00,1.77775,1.7788,1.77695,1.7785,359000000.0
2009-05-28 15:37:00,1.77845,1.7786,1.7772,1.7781,354600000.0
2009-05-28 15:38:00,1.7781,1.779,1.778,1.7787,331600000.0
2009-05-28 15:39:00,1.7787,1.7787,1.77775,1.77805,186800000.0
2009-05-28 15:40:00,1.7779,1.7781,1.77695,1.7776,266000000.0
2009-05-28 15:41:00,1.77755,1.7784,1.7768,1.77825,257800000.0
2009-05-28 15:42:00,1.77815,1.77815,1.77715,1.7776,251200000.0
2009-05-28 15:43:00,1.7775,1.77825,1.77665,1.7776,316400000.0
2009-05-28 15:44:00,1.77775,1.77835,1.77735,1.77805,303800000.0
2009-05-28 15:45:00,1.778,1.7784,1.77715,1.7772,358800000.0
2009-05-28 15:46:00,1.7772,1.7783,1.7771,1.7776,400600000.0
2009-05-28 15:47:00,1.7777,1.7784,1.777,1.7775,337200000.0
2009-05-28 15:48:00,1.7777,1.7782,1.777,1.7775,404600000.0
2009-05-28 15:49:00,1.7778,1.7782,1.7767,1.7768,415000000.0
2009-05-28 15:50:00,1.7769,1.7772,1.776,1.77665,352000000.0
2009-05-28 15:51:00,1.77665,1.77745,1.77625,1.77725,252600000.0
2009-05-28 15:52:00,1.77725,1.7776,1.7766,1.77725,242000000.0
2009-05-28 15:53:00,1.7771,1.7774,1.7763,1.7769,270200000.0
2009-05-28 15:54:00,1.7769,1.7775,1.77665,1.77685,239000000.0
2009-05-28 15:55:00,1.7768,1.7774,1.7767,1.77705,179000000.0
2009-05-28 15:56:00,1.777,1.77895,1.777,1.7784,317800000.0
2009-05-28 15:57:00,1.77845,1.7795,1.77825,1.7793,346000000.0
2009-05-28 15:58:00,1.7791,1.7794,1.7788,1.77895,392400000.0
2009-05-28 15:59:00,1.779,1.77935,1.77835,1.77885,355800000.0
2009-05-28 16:00:00,1.7786,1.7816,1.7782,1.7813,353600000.0
2009-05-28 16:01:00,1.78135,1.78195,1.78055,1.78105,243800000.0
2009-05-28 16:02:00,1.78115,1.7815,1.7808,1.78115,296400000.0
2009-05-28 16:03:00,1.7811,1.7817,1.78065,1.78145,315800000.0
2009-05-28 16:04:00,1.7814,1.7819,1.78075,1.7813,199200000.0
2009-05-28 16:05:00,1.78135,1.7819,1.7811,1.7817,286600000.0
2009-05-28 16:06:00,1.7817,1.78275,1.78145,1.78255,297200000.0
2009-05-28 16:07:00,1.7825,1.7832,1.7819,1.7832,378000000.0
2009-05-28 16:08:00,1.78335,1.7844,1.7829,1.7839,416800000.0
2009-05-28 16:09:00,1.7839,1.7842,1.78295,1.7838,355800000.0
2009-05-28 16:10:00,1.7837,1.787,1.7836,1.7865,320000000.0
2009-05-28 16:11:00,1.7865,1.7866,1.7858,1.78595,404900000.0
2009-05-28 16:12:00,1.78595,1.78595,1.78495,1.78525,440400000.0
2009-05-28 16:13:00,1.78525,1.78525,1.78275,1.78285,269000000.0
2009-05-28 16:14:00,1.78295,1.784,1.7829,1.78315,234200000.0
2009-05-28 16:15:00,1.7831,1.78335,1.7823,1.7823,216400000.0
2009-05-28 16:16:00,1.7825,1.7828,1.78205,1.7824,193200000.0
2009-05-28 16:17:00,1.78235,1.78335,1.7823,1.78295,230500000.0
2009-05-28 16:18:00,1.78285,1.78355,1.78235,1.78235,265800000.0
2009-05-28 16:19:00,1.78265,1.7828,1.7808,1.7816,256200000.0
2009-05-28 16:20:00,1.78165,1.78245,1.78165,1.78215,265600000.0
2009-05-28 16:21:00,1.7821,1.7823,1.78185,1.78225,205800000.0
2009-05-28 16:22:00,1.78225,1.7828,1.78135,1.78185,239800000.0
2009-05-28 16:23:00,1.78195,1.78205,1.78135,1.7819,219000000.0
2009-05-28 16:24:00,1.7819,1.78335,1.7817,1.78255,164200000.0
2009-05-28 16:25:00,1.7824,1.783,1.7819,1.78285,200000000.0
2009-05-28 16:26:00,1.7828,1.7834,1.78215,1.78325,179400000.0
2009-05-28 16:27:00,1.7832,1.7832,1.78205,1.78225,192600000.0
2009-05-28 16:28:00,1.7822,1.7824,1.7814,1.7818,239200000.0
2009-05-28 16:29:00,1.78185,1.78285,1.78175,1.7825,169800000.0
2009-05-28 16:30:00,1.78245,1.78285,1.78185,1.78185,270600000.0
2009-05-28 16:31:00,1.78195,1.78235,1.7816,1.78165,271400000.0
2009-05-28 16:32:00,1.78155,1.7824,1.7814,1.78225,232200000.0
2009-05-28 16:33:00,1.78225,1.783,1.78205,1.7824,206600000.0
2009-05-28 16:34:00,1.78245,1.78335,1.78225,1.7831,161600000.0
2009-05-28 16:35:00,1.7831,1.7831,1.78225,1.78235,178100000.0
2009-05-28 16:36:00,1.78235,1.7825,1.7811,1.78125,215000000.0
2009-05-28 16:37:00,1.78135,1.78215,1.7811,1.7812,216800000.0
2009-05-28 16:38:00,1.7812,1.7817,1.7807,1.78115,220200000.0
2009-05-28 16:39:00,1.78115,1.78175,1.7808,1.78155,243000000.0
2009-05-28 16:40:00,1.7815,1.78225,1.78125,1.78175,230000000.0
2009-05-28 16:41:00,1.78165,1.7817,1.781,1.7811,240400000.0
2009-05-28 16:42:00,1.7812,1.78155,1.78075,1.7813,376800000.0
2009-05-28 16:43:00,1.7812,1.7812,1.77985,1.77985,199800000.0
2009-05-28 16:44:00,1.77995,1.78015,1.77915,1.77915,233200000.0
2009-05-28 16:45:00,1.77905,1.7809,1.77905,1.7801,291000000.0
2009-05-28 16:46:00,1.7801,1.7802,1.7794,1.7795,420400000.0
2009-05-28 16:47:00,1.7793,1.7801,1.77895,1.7794,252000000.0
2009-05-28 16:48:00,1.7794,1.78015,1.77855,1.7786,307600000.0
2009-05-28 16:49:00,1.77875,1.7788,1.7776,1.778,245800000.0
2009-05-28 16:50:00,1.77795,1.77815,1.7774,1.77775,196000000.0
2009-05-28 16:51:00,1.77765,1.77795,1.77725,1.77775,251400000.0
2009-05-28 16:52:00,1.77805,1.77855,1.77775,1.77815,210400000.0
2009-05-28 16:53:00,1.77815,1.77945,1.7778,1.7789,186200000.0
2009-05-28 16:54:00,1.7789,1.7792,1.7784,1.7788,128600000.0
2009-05-28 16:55:00,1.7788,1.7794,1.77795,1.77825,271000000.0
2009-05-28 16:56:00,1.7782,1.779,1.7782,1.7784,192400000.0
2009-05-28 16:57:00,1.7784,1.7793,1.77785,1.7786,258000000.0
2009-05-28 16:58:00,1.77865,1.77915,1.77835,1.7784,244200000.0
2009-05-28 16:59:00,1.7784,1.7791,1.7777,1.77895,285000000.0
2009-05-28 17:00:00,1.77895,1.77895,1.7783,1.7788,230800000.0
2009-05-28 17:01:00,1.77875,1.77895,1.778,1.77845,306600000.0
2009-05-28 17:02:00,1.77845,1.77865,1.77815,1.77835,274400000.0
2009-05-28 17:03:00,1.77835,1.77865,1.7781,1.77835,306000000.0
2009-05-28 17:04:00,1.77835,1.7787,1.77815,1.77815,333800000.0
2009-05-28 17:05:00,1.7778,1.77805,1.7774,1.77805,241000000.0
2009-05-28 17:06:00,1.7781,1.7792,1.77805,1.77865,314600000.0
2009-05-28 17:07:00,1.77875,1.7789,1.778,1.77865,252000000.0
2009-05-28 17:08:00,1.77865,1.7787,1.77795,1.77795,368000000.0
2009-05-28 17:09:00,1.7779,1.779,1.7779,1.7787,221200000.0
2009-05-28 17:10:00,1.77875,1.7789,1.77815,1.77815,230000000.0
2009-05-28 17:11:00,1.77825,1.77845,1.77785,1.77835,247000000.0
2009-05-28 17:12:00,1.77805,1.7783,1.77725,1.77725,165600000.0
2009-05-28 17:13:00,1.7772,1.77725,1.7764,1.7769,315800000.0
2009-05-28 17:14:00,1.77695,1.77695,1.77545,1.7756,319200000.0
2009-05-28 17:15:00,1.7755,1.7769,1.77535,1.77645,302800000.0
2009-05-28 17:16:00,1.77655,1.77705,1.77645,1.7767,340400000.0
2009-05-28 17:17:00,1.7768,1.7775,1.7763,1.77655,307000000.0
2009-05-28 17:18:00,1.77655,1.77755,1.7765,1.7773,372200000.0
2009-05-28 17:19:00,1.7773,1.77755,1.7768,1.7772,235600000.0
2009-05-28 17:20:00,1.7772,1.7774,1.7769,1.7772,264400000.0
2009-05-28 17:21:00,1.7771,1.7775,1.7767,1.7774,248600000.0
2009-05-28 17:22:00,1.7773,1.7778,1.77715,1.7775,268800000.0
2009-05-28 17:23:00,1.77745,1.7778,1.77695,1.7774,252800000.0
2009-05-28 17:24:00,1.7774,1.7778,1.7767,1.7768,323400000.0
2009-05-28 17:25:00,1.7769,1.7771,1.7764,1.7771,233800000.0
2009-05-28 17:26:00,1.77715,1.7778,1.7766,1.7777,291800000.0
2009-05-28 17:27:00,1.7778,1.778,1.7772,1.7779,414600000.0
2009-05-28 17:28:00,1.7779,1.7782,1.7776,1.7776,387600000.0
2009-05-28 17:29:00,1.7774,1.7777,1.77695,1.7775,264000000.0
2009-05-28 17:30:00,1.7775,1.7779,1.7766,1.7775,293600000.0
2009-05-28 17:31:00,1.7775,1.7776,1.7769,1.77725,345600000.0
2009-05-28 17:32:00,1.77745,1.77785,1.7773,1.7774,239200000.0
2009-05-28 17:33:00,1.7773,1.7773,1.77655,1.77695,258000000.0
2009-05-28 17:34:00,1.777,1.77785,1.77695,1.7775,223000000.0
2009-05-28 17:35:00,1.7775,1.7779,1.77735,1.77765,186600000.0
2009-05-28 17:36:00,1.77765,1.778,1.7776,1.77775,163200000.0
2009-05-28 17:37:00,1.7779,1.778,1.7771,1.7772,245000000.0
2009-05-28 17:38:00,1.77715,1.77795,1.77715,1.77775,144000000.0
2009-05-28 17:39:00,1.77775,1.7778,1.7772,1.77725,179800000.0
2009-05-28 17:40:00,1.77725,1.77735,1.7769,1.7769,193000000.0
2009-05-28 17:41:00,1.77705,1.7775,1.77685,1.7772,250400000.0
2009-05-28 17:42:00,1.7771,1.77745,1.77695,1.7774,192000000.0
2009-05-28 17:43:00,1.7774,1.7777,1.77715,1.77755,206400000.0
2009-05-28 17:44:00,1.7775,1.7776,1.7765,1.77655,199600000.0
2009-05-28 17:45:00,1.77675,1.7771,1.77635,1.7769,86600000.0
2009-05-28 17:46:00,1.7768,1.777,1.77655,1.7767,141000000.0
2009-05-28 17:47:00,1.77685,1.7769,1.7758,1.77635,255600000.0
2009-05-28 17:48:00,1.77635,1.77665,1.77585,1.7759,264400000.0
2009-05-28 17:49:00,1.7761,1.77635,1.77545,1.77615,194000000.0
2009-05-28 17:50:00,1.7763,1.7765,1.7757,1.7761,201400000.0
2009-05-28 17:51:00,1.7761,1.7763,1.7755,1.7757,278800000.0
2009-05-28 17:52:00,1.7756,1.77605,1.7754,1.7757,191600000.0
2009-05-28 17:53:00,1.7757,1.77575,1.77485,1.7752,186600000.0
2009-05-28 17:54:00,1.77525,1.7755,1.7748,1.7749,191400000.0
2009-05-28 17:55:00,1.775,1.77505,1.7743,1.77465,236600000.0
2009-05-28 17:56:00,1.7745,1.7748,1.77425,1.77425,148200000.0
2009-05-28 17:57:00,1.77425,1.7746,1.77365,1.77365,281800000.0
2009-05-28 17:58:00,1.77355,1.7745,1.77335,1.7743,226200000.0
2009-05-28 17:59:00,1.7743,1.77465,1.7738,1.7742,198400000.0
2009-05-28 18:00:00,1.7743,1.77485,1.7738,1.77425,171000000.0
2009-05-28 18:01:00,1.7744,1.7748,1.7744,1.77465,55000000.0
2009-05-28 18:02:00,1.77465,1.775,1.7743,1.77495,102000000.0
2009-05-28 18:03:00,1.775,1.7753,1.77475,1.7751,116600000.0
2009-05-28 18:04:00,1.77515,1.77575,1.775,1.7757,168400000.0
2009-05-28 18:05:00,1.7757,1.7758,1.7751,1.77515,228000000.0
2009-05-28 18:06:00,1.7751,1.77575,1.7751,1.77555,193000000.0
2009-05-28 18:07:00,1.7757,1.7769,1.7756,1.77625,289600000.0
2009-05-28 18:08:00,1.77625,1.7773,1.77615,1.7773,323600000.0
2009-05-28 18:09:00,1.7772,1.7775,1.77655,1.7771,269800000.0
2009-05-28 18:10:00,1.7771,1.77795,1.7768,1.7769,232000000.0
2009-05-28 18:11:00,1.7769,1.77715,1.7765,1.77715,159200000.0
2009-05-28 18:12:00,1.7771,1.77765,1.77695,1.7774,129800000.0
2009-05-28 18:13:00,1.7776,1.77835,1.7775,1.778,140000000.0
2009-05-28 18:14:00,1.7782,1.7788,1.7775,1.7787,132800000.0
2009-05-28 18:15:00,1.7789,1.7789,1.7781,1.77835,160200000.0
2009-05-28 18:16:00,1.77845,1.779,1.7783,1.77855,126400000.0
2009-05-28 18:17:00,1.7786,1.7798,1.7782,1.7798,295800000.0
2009-05-28 18:18:00,1.77945,1.7803,1.7794,1.7797,288600000.0
2009-05-28 18:19:00,1.77965,1.7806,1.7796,1.7806,182600000.0
2009-05-28 18:20:00,1.7806,1.78145,1.78055,1.7808,254400000.0
2009-05-28 18:21:00,1.7807,1.7818,1.78045,1.78095,216400000.0
2009-05-28 18:22:00,1.7809,1.7815,1.78055,1.7807,140800000.0
2009-05-28 18:23:00,1.7808,1.7812,1.78025,1.7804,251000000.0
2009-05-28 18:24:00,1.7804,1.7807,1.78,1.7802,270000000.0
2009-05-28 18:25:00,1.7802,1.7803,1.7798,1.7801,155800000.0
2009-05-28 18:26:00,1.78,1.78065,1.7797,1.78005,202200000.0
2009-05-28 18:27:00,1.78005,1.78005,1.7789,1.7792,206400000.0
2009-05-28 18:28:00,1.7791,1.7796,1.77905,1.7792,141600000.0
2009-05-28 18:29:00,1.7792,1.78015,1.7787,1.7793,183000000.0
2009-05-28 18:30:00,1.7793,1.7802,1.77925,1.7798,235600000.0
2009-05-28 18:31:00,1.77995,1.78045,1.77965,1.78035,282800000.0
2009-05-28 18:32:00,1.78025,1.78025,1.7796,1.77995,540600000.0
2009-05-28 18:33:00,1.78,1.78,1.7795,1.7797,209800000.0
2009-05-28 18:34:00,1.77985,1.77985,1.7797,1.7797,65600000.0
2009-05-28 18:35:00,1.7797,1.7807,1.7797,1.7805,224800000.0
2009-05-28 18:36:00,1.7805,1.78085,1.78025,1.7805,286400000.0
2009-05-28 18:37:00,1.78055,1.7812,1.78015,1.7812,258000000.0
2009-05-28 18:38:00,1.7812,1.7817,1.78095,1.7813,293600000.0
2009-05-28 18:39:00,1.7815,1.7818,1.7807,1.7807,288400000.0
2009-05-28 18:40:00,1.7807,1.7807,1.78,1.7805,192200000.0
2009-05-28 18:41:00,1.7806,1.7815,1.7804,1.7813,146200000.0
2009-05-28 18:42:00,1.7813,1.7813,1.7804,1.7808,127600000.0
2009-05-28 18:43:00,1.7807,1.7813,1.7806,1.7813,135400000.0
2009-05-28 18:44:00,1.7813,1.78135,1.78075,1.7808,127000000.0
2009-05-28 18:45:00,1.781,1.7814,1.7809,1.7813,223800000.0
2009-05-28 18:46:00,1.7813,1.7818,1.7812,1.7817,129800000.0
2009-05-28 18:47:00,1.7817,1.7822,1.7811,1.7822,238200000.0
2009-05-28 18:48:00,1.7822,1.7822,1.78105,1.7811,251200000.0
2009-05-28 18:49:00,1.7811,1.7816,1.7806,1.7807,437600000.0
2009-05-28 18:50:00,1.7806,1.7814,1.7806,1.7812,124800000.0
2009-05-28 18:51:00,1.7809,1.7814,1.7803,1.7812,247200000.0
2009-05-28 18:52:00,1.78125,1.7815,1.7811,1.7813,146400000.0
2009-05-28 18:53:00,1.7812,1.7825,1.7812,1.7824,230200000.0
2009-05-28 18:54:00,1.7825,1.7826,1.7816,1.7816,212800000.0
2009-05-28 18:55:00,1.7816,1.7826,1.7816,1.782,180400000.0
2009-05-28 18:56:00,1.782,1.7825,1.7816,1.7818,229400000.0
2009-05-28 18:57:00,1.78185,1.7825,1.7815,1.78215,407400000.0
2009-05-28 18:58:00,1.78215,1.7826,1.7819,1.7826,168400000.0
2009-05-28 18:59:00,1.7825,1.7827,1.7822,1.7824,218200000.0
2009-05-28 19:00:00,1.78235,1.7828,1.7814,1.7816,361000000.0
2009-05-28 19:01:00,1.7815,1.7823,1.7809,1.7823,366800000.0
2009-05-28 19:02:00,1.7822,1.7822,1.77975,1.7798,326800000.0
2009-05-28 19:03:00,1.7799,1.7805,1.7787,1.7791,337400000.0
2009-05-28 19:04:00,1.7792,1.7803,1.779,1.7795,270800000.0
2009-05-28 19:05:00,1.77965,1.77995,1.77875,1.7793,157200000.0
2009-05-28 19:06:00,1.77945,1.77945,1.7783,1.77865,181600000.0
2009-05-28 19:07:00,1.77865,1.7795,1.7785,1.779,257000000.0
2009-05-28 19:08:00,1.779,1.7798,1.7789,1.77955,320000000.0
2009-05-28 19:09:00,1.7796,1.78,1.7792,1.7799,193600000.0
2009-05-28 19:10:00,1.7799,1.78015,1.77915,1.7795,224800000.0
2009-05-28 19:11:00,1.7795,1.7801,1.7792,1.77965,313600000.0
2009-05-28 19:12:00,1.77965,1.7801,1.77855,1.77905,252800000.0
2009-05-28 19:13:00,1.7791,1.77915,1.77825,1.7784,229200000.0
2009-05-28 19:14:00,1.7783,1.7787,1.77785,1.7787,362600000.0
2009-05-28 19:15:00,1.77825,1.7785,1.777,1.7774,393000000.0
2009-05-28 19:16:00,1.7773,1.778,1.77685,1.7771,310400000.0
2009-05-28 19:17:00,1.7772,1.7782,1.77685,1.7779,393600000.0
2009-05-28 19:18:00,1.778,1.7783,1.7774,1.7777,375600000.0
2009-05-28 19:19:00,1.7777,1.7779,1.77685,1.7779,345400000.0
2009-05-28 19:20:00,1.77785,1.7779,1.77645,1.77645,252000000.0
2009-05-28 19:21:00,1.7765,1.7767,1.77625,1.7767,97400000.0
2009-05-28 19:22:00,1.77655,1.77685,1.7765,1.77675,99000000.0
2009-05-28 19:23:00,1.7765,1.77695,1.77605,1.77625,202800000.0
2009-05-28 19:24:00,1.77625,1.77725,1.77625,1.7771,102600000.0
2009-05-28 19:25:00,1.7771,1.7772,1.77665,1.77705,111400000.0
2009-05-28 19:26:00,1.7771,1.778,1.7768,1.7779,112800000.0
2009-05-28 19:27:00,1.7777,1.77815,1.7772,1.7779,181400000.0
2009-05-28 19:28:00,1.77785,1.7792,1.7777,1.7792,319400000.0
2009-05-28 19:29:00,1.7789,1.7798,1.7774,1.7795,269200000.0
2009-05-28 19:30:00,1.7795,1.77975,1.7784,1.7794,268800000.0
2009-05-28 19:31:00,1.77945,1.7797,1.7787,1.7789,251200000.0
2009-05-28 19:32:00,1.7789,1.77895,1.7779,1.77825,219000000.0
2009-05-28 19:33:00,1.77825,1.77925,1.7779,1.77875,163200000.0
2009-05-28 19:34:00,1.77875,1.77915,1.7782,1.77905,169800000.0
2009-05-28 19:35:00,1.7789,1.7797,1.77875,1.7792,118200000.0
2009-05-28 19:36:00,1.7792,1.7796,1.779,1.779,195400000.0
2009-05-28 19:37:00,1.77905,1.7793,1.77805,1.7784,384000000.0
2009-05-28 19:38:00,1.7784,1.7787,1.778,1.7784,317400000.0
2009-05-28 19:39:00,1.77845,1.779,1.778,1.779,192200000.0
2009-05-28 19:40:00,1.7789,1.7791,1.77815,1.7784,215400000.0
2009-05-28 19:41:00,1.7785,1.77945,1.7783,1.77835,263400000.0
2009-05-28 19:42:00,1.77845,1.77935,1.7784,1.77905,215800000.0
2009-05-28 19:43:00,1.77905,1.77965,1.7789,1.7795,170000000.0
2009-05-28 19:44:00,1.7795,1.7797,1.7789,1.7793,237400000.0
2009-05-28 19:45:00,1.77935,1.77965,1.7792,1.7794,147800000.0
2009-05-28 19:46:00,1.7794,1.7795,1.77915,1.7794,62200000.0
2009-05-28 19:47:00,1.7794,1.7797,1.77845,1.7787,250000000.0
2009-05-28 19:48:00,1.7786,1.77895,1.778,1.77895,257800000.0
2009-05-28 19:49:00,1.77895,1.7797,1.77875,1.7792,100000000.0
2009-05-28 19:50:00,1.7796,1.77985,1.7792,1.7797,182200000.0
2009-05-28 19:51:00,1.7794,1.7794,1.7786,1.7789,258600000.0
2009-05-28 19:52:00,1.77885,1.77945,1.77845,1.7791,339800000.0
2009-05-28 19:53:00,1.7791,1.7792,1.77835,1.7789,249000000.0
2009-05-28 19:54:00,1.7789,1.7797,1.7786,1.7793,277800000.0
2009-05-28 19:55:00,1.7793,1.781,1.77845,1.7808,348800000.0
2009-05-28 19:56:00,1.7809,1.7811,1.78035,1.7811,232400000.0
2009-05-28 19:57:00,1.7811,1.7815,1.78055,1.78105,318000000.0
2009-05-28 19:58:00,1.78105,1.7817,1.7807,1.7807,323000000.0
2009-05-28 19:59:00,1.7808,1.78115,1.7791,1.77915,207400000.0
2009-05-28 20:00:00,1.77925,1.7794,1.77855,1.7791,247800000.0
2009-05-28 20:01:00,1.7791,1.7791,1.77805,1.7783,198600000.0
2009-05-28 20:02:00,1.7782,1.77885,1.77805,1.77825,290400000.0
2009-05-28 20:03:00,1.7781,1.7788,1.778,1.7788,106800000.0
2009-05-28 20:04:00,1.7788,1.77895,1.778,1.77865,216000000.0
2009-05-28 20:05:00,1.77885,1.77905,1.77835,1.7786,188200000.0
2009-05-28 20:06:00,1.7785,1.77885,1.77775,1.77815,226000000.0
2009-05-28 20:07:00,1.77805,1.77835,1.7775,1.77825,108400000.0
2009-05-28 20:08:00,1.77825,1.77825,1.7775,1.77765,86600000.0
2009-05-28 20:09:00,1.77765,1.7779,1.7776,1.7778,99200000.0
2009-05-28 20:10:00,1.7779,1.7782,1.7773,1.77815,141400000.0
2009-05-28 20:11:00,1.7781,1.7786,1.7779,1.7786,236800000.0
2009-05-28 20:12:00,1.7786,1.7788,1.7782,1.7788,299200000.0
2009-05-28 20:13:00,1.7788,1.77915,1.77835,1.7788,329200000.0
2009-05-28 20:14:00,1.779,1.77965,1.77865,1.77935,163800000.0
2009-05-28 20:15:00,1.77955,1.77955,1.7785,1.7787,190800000.0
2009-05-28 20:16:00,1.7787,1.7791,1.7786,1.77885,76800000.0
2009-05-28 20:17:00,1.77885,1.7794,1.77865,1.7794,120800000.0
2009-05-28 20:18:00,1.77935,1.77955,1.77895,1.7795,80000000.0
2009-05-28 20:19:00,1.7795,1.77955,1.7772,1.77805,219600000.0
2009-05-28 20:20:00,1.77815,1.77815,1.7771,1.7777,253400000.0
2009-05-28 20:21:00,1.7778,1.77815,1.77705,1.7776,148200000.0
2009-05-28 20:22:00,1.7776,1.77785,1.7772,1.77775,144000000.0
2009-05-28 20:23:00,1.77755,1.7778,1.77685,1.777,165200000.0
2009-05-28 20:24:00,1.777,1.7781,1.7768,1.7775,203800000.0
2009-05-28 20:25:00,1.7774,1.7775,1.7768,1.7768,68600000.0
2009-05-28 20:26:00,1.77675,1.777,1.77605,1.77645,222000000.0
2009-05-28 20:27:00,1.77645,1.7766,1.7758,1.7758,128200000.0
2009-05-28 20:28:00,1.7759,1.7759,1.77345,1.7738,153000000.0
2009-05-28 20:29:00,1.7737,1.77435,1.77315,1.7739,280800000.0
2009-05-28 20:30:00,1.77405,1.77435,1.77305,1.7743,227000000.0
2009-05-28 20:31:00,1.7743,1.7749,1.7743,1.7747,180800000.0
2009-05-28 20:32:00,1.7747,1.775,1.7743,1.7745,171600000.0
2009-05-28 20:33:00,1.7746,1.7755,1.7746,1.7755,249400000.0
2009-05-28 20:34:00,1.7754,1.7757,1.77445,1.7749,378700000.0
2009-05-28 20:35:00,1.7749,1.775,1.77425,1.775,194200000.0
2009-05-28 20:36:00,1.7748,1.7751,1.7745,1.7745,263000000.0
2009-05-28 20:37:00,1.77465,1.7754,1.77465,1.7752,213400000.0
2009-05-28 20:38:00,1.77525,1.7755,1.775,1.7755,175200000.0
2009-05-28 20:39:00,1.7754,1.7755,1.77465,1.775,217800000.0
2009-05-28 20:40:00,1.775,1.7754,1.77495,1.775,138200000.0
2009-05-28 20:41:00,1.77505,1.7751,1.77455,1.7748,126400000.0
2009-05-28 20:42:00,1.7749,1.7752,1.7748,1.77495,171800000.0
2009-05-28 20:43:00,1.7748,1.776,1.7748,1.7759,227200000.0
2009-05-28 20:44:00,1.7759,1.7774,1.77585,1.77715,281200000.0
2009-05-28 20:45:00,1.7773,1.77735,1.7763,1.77665,215200000.0
2009-05-28 20:46:00,1.77665,1.7771,1.77645,1.77665,239200000.0
2009-05-28 20:47:00,1.77675,1.7775,1.7765,1.7767,207800000.0
2009-05-28 20:48:00,1.7767,1.77685,1.77665,1.77665,308200000.0
2009-05-28 20:49:00,1.7768,1.7772,1.7764,1.7764,170000000.0
2009-05-28 20:50:00,1.7762,1.7762,1.7751,1.77585,231800000.0
2009-05-28 20:51:00,1.7761,1.7772,1.7761,1.7771,180800000.0
2009-05-28 20:52:00,1.77705,1.7774,1.7763,1.77655,140400000.0
2009-05-28 20:53:00,1.7765,1.7768,1.7765,1.7767,107200000.0
2009-05-28 20:54:00,1.7767,1.7775,1.7767,1.7769,135800000.0
2009-05-28 20:55:00,1.7769,1.7771,1.77675,1.77695,133200000.0
2009-05-28 20:56:00,1.7768,1.7772,1.7764,1.7766,230200000.0
2009-05-28 20:57:00,1.77685,1.77735,1.77645,1.77725,271400000.0
2009-05-28 20:58:00,1.7775,1.77815,1.777,1.7772,364800000.0
2009-05-28 20:59:00,1.77755,1.77755,1.7761,1.77705,374400000.0
2009-05-28 21:00:00,1.77695,1.77715,1.7763,1.77655,325800000.0
2009-05-28 21:01:00,1.77665,1.7772,1.77665,1.7769,102400000.0
2009-05-28 21:02:00,1.7769,1.777,1.7761,1.77645,258400000.0
2009-05-28 21:03:00,1.7764,1.7766,1.77605,1.77645,217400000.0
2009-05-28 21:04:00,1.77655,1.77675,1.77635,1.77675,73400000.0
2009-05-28 21:05:00,1.77675,1.77685,1.7766,1.77665,117800000.0
2009-05-28 21:06:00,1.77665,1.7771,1.77655,1.7767,121400000.0
2009-05-28 21:07:00,1.77675,1.77695,1.776,1.776,188400000.0
2009-05-28 21:08:00,1.776,1.7764,1.7757,1.7761,170200000.0
2009-05-28 21:09:00,1.776,1.77685,1.7758,1.776,325400000.0
2009-05-28 21:10:00,1.776,1.7773,1.776,1.77685,181400000.0
2009-05-28 21:11:00,1.77685,1.7774,1.77625,1.7772,309200000.0
2009-05-28 21:12:00,1.7773,1.7777,1.7769,1.7772,161600000.0
2009-05-28 21:13:00,1.77725,1.7778,1.77725,1.7775,230600000.0
2009-05-28 21:14:00,1.7773,1.7779,1.777,1.7779,376600000.0
2009-05-28 21:15:00,1.7779,1.7779,1.77655,1.777,344400000.0
2009-05-28 21:16:00,1.777,1.77725,1.7764,1.7768,191800000.0
2009-05-28 21:17:00,1.7768,1.777,1.7762,1.7762,248800000.0
2009-05-28 21:18:00,1.7761,1.7765,1.7759,1.776,266600000.0
2009-05-28 21:19:00,1.776,1.7768,1.7749,1.775,352000000.0
2009-05-28 21:20:00,1.7748,1.7751,1.77385,1.7743,350000000.0
2009-05-28 21:21:00,1.7743,1.77525,1.77405,1.7748,315000000.0
2009-05-28 21:22:00,1.7748,1.7751,1.77475,1.77485,176600000.0
2009-05-28 21:23:00,1.77485,1.7752,1.77425,1.7747,184800000.0
2009-05-28 21:24:00,1.7748,1.7753,1.7747,1.775,348400000.0
2009-05-28 21:25:00,1.775,1.7753,1.7739,1.7742,255600000.0
2009-05-28 21:26:00,1.77425,1.77435,1.774,1.7743,196600000.0
2009-05-28 21:27:00,1.7743,1.7749,1.774,1.774,353200000.0
2009-05-28 21:28:00,1.7742,1.7745,1.77295,1.7733,427000000.0
2009-05-28 21:29:00,1.7733,1.774,1.7733,1.7737,130200000.0
2009-05-28 21:30:00,1.7737,1.7744,1.77355,1.7744,195600000.0
2009-05-28 21:31:00,1.7744,1.7744,1.7737,1.7741,316200000.0
2009-05-28 21:32:00,1.77475,1.77475,1.7736,1.77395,576400000.0
2009-05-28 21:33:00,1.77405,1.77415,1.7734,1.7739,210800000.0
2009-05-28 21:34:00,1.7738,1.77405,1.7737,1.7739,54600000.0
2009-05-28 21:35:00,1.774,1.7746,1.7736,1.77455,317800000.0
2009-05-28 21:36:00,1.77455,1.77455,1.7735,1.77355,431400000.0
2009-05-28 21:37:00,1.77365,1.7741,1.7736,1.774,168800000.0
2009-05-28 21:38:00,1.774,1.7742,1.7735,1.77385,196200000.0
2009-05-28 21:39:00,1.77385,1.7741,1.77365,1.77385,39800000.0
2009-05-28 21:40:00,1.7739,1.7743,1.77355,1.77355,340000000.0
2009-05-28 21:41:00,1.77355,1.7743,1.7735,1.77375,180000000.0
2009-05-28 21:42:00,1.7737,1.7739,1.77305,1.77325,109600000.0
2009-05-28 21:43:00,1.77325,1.7735,1.7731,1.7733,171000000.0
2009-05-28 21:44:00,1.7733,1.7735,1.77305,1.7733,127000000.0
2009-05-28 21:45:00,1.7733,1.7735,1.77305,1.7731,64400000.0
2009-05-28 21:46:00,1.7731,1.77375,1.7729,1.7736,98600000.0
2009-05-28 21:47:00,1.7735,1.77415,1.7733,1.7741,178200000.0
2009-05-28 21:48:00,1.7741,1.77435,1.774,1.7741,89400000.0
2009-05-28 21:49:00,1.774,1.7746,1.77345,1.7737,170800000.0
2009-05-28 21:50:00,1.7737,1.7739,1.77335,1.7734,83800000.0
2009-05-28 21:51:00,1.7735,1.7736,1.7732,1.7732,111200000.0
2009-05-28 21:52:00,1.77315,1.7743,1.77315,1.7743,87800000.0
2009-05-28 21:53:00,1.77425,1.7748,1.774,1.7741,141600000.0
2009-05-28 21:54:00,1.7742,1.7757,1.774,1.77555,296600000.0
2009-05-28 21:55:00,1.77555,1.7759,1.7751,1.7754,141000000.0
2009-05-28 21:56:00,1.7754,1.7756,1.77525,1.7755,154800000.0
2009-05-28 21:57:00,1.7755,1.7757,1.7746,1.77485,178200000.0
2009-05-28 21:58:00,1.77485,1.77485,1.774,1.774,100600000.0
2009-05-28 21:59:00,1.77415,1.775,1.77405,1.77455,105800000.0
2009-05-28 22:00:00,1.7744,1.77635,1.7744,1.77615,106000000.0
2009-05-28 22:01:00,1.77635,1.77655,1.77565,1.77635,96400000.0
2009-05-28 22:02:00,1.77615,1.77635,1.77545,1.77565,46800000.0
2009-05-28 22:03:00,1.77565,1.7758,1.77545,1.77555,31000000.0
2009-05-28 22:04:00,1.7757,1.77625,1.77565,1.77565,36800000.0
2009-05-28 22:05:00,1.7761,1.7764,1.77485,1.77485,89400000.0
2009-05-28 22:06:00,1.77475,1.775,1.7745,1.77485,43200000.0
2009-05-28 22:07:00,1.77485,1.7756,1.7738,1.77385,76000000.0
2009-05-28 22:08:00,1.77385,1.7754,1.7732,1.77345,131200000.0
2009-05-28 22:09:00,1.77355,1.77575,1.7733,1.7757,145400000.0
2009-05-28 22:10:00,1.7757,1.7759,1.77565,1.7757,30200000.0
2009-05-28 22:11:00,1.77575,1.77605,1.77575,1.77605,7000000.0
2009-05-28 22:12:00,1.77605,1.7766,1.7747,1.7748,49000000.0
2009-05-28 22:13:00,1.7747,1.7747,1.7741,1.7741,48000000.0
2009-05-28 22:14:00,1.7742,1.77455,1.7742,1.7744,19800000.0
2009-05-28 22:15:00,1.77435,1.77435,1.7741,1.7743,16000000.0
2009-05-28 22:16:00,1.77425,1.7746,1.77415,1.7744,39800000.0
2009-05-28 22:17:00,1.7744,1.7745,1.7743,1.77435,34000000.0
2009-05-28 22:18:00,1.77415,1.77425,1.774,1.7741,25400000.0
2009-05-28 22:19:00,1.7741,1.7742,1.7741,1.7741,9800000.0
2009-05-28 22:20:00,1.7741,1.77435,1.7729,1.77325,112400000.0
2009-05-28 22:21:00,1.7738,1.77485,1.77305,1.77475,48800000.0
2009-05-28 22:22:00,1.77475,1.77475,1.77455,1.77465,27000000.0
2009-05-28 22:23:00,1.77465,1.775,1.77465,1.77495,27000000.0
2009-05-28 22:24:00,1.77495,1.7755,1.77495,1.7755,8400000.0
2009-05-28 22:25:00,1.7753,1.77565,1.77485,1.77565,41000000.0
2009-05-28 22:26:00,1.77565,1.7759,1.77565,1.7759,3000000.0
2009-05-28 22:27:00,1.7757,1.77575,1.7756,1.7756,22400000.0
2009-05-28 22:28:00,1.77565,1.77585,1.77565,1.7758,8000000.0
2009-05-28 22:29:00,1.7759,1.7763,1.77585,1.7763,40400000.0
2009-05-28 22:30:00,1.77655,1.7766,1.7758,1.7761,33000000.0
2009-05-28 22:31:00,1.7761,1.7763,1.77605,1.7763,9000000.0
2009-05-28 22:32:00,1.7764,1.7764,1.7759,1.7759,23400000.0
2009-05-28 22:33:00,1.77615,1.7766,1.77615,1.77615,53200000.0
2009-05-28 22:34:00,1.7764,1.7767,1.7764,1.77655,26000000.0
2009-05-28 22:35:00,1.77655,1.77655,1.77575,1.7762,33000000.0
2009-05-28 22:36:00,1.7764,1.77675,1.7762,1.77675,24000000.0
2009-05-28 22:37:00,1.77685,1.77755,1.77685,1.77705,37400000.0
2009-05-28 22:38:00,1.77705,1.7774,1.77665,1.77685,27400000.0
2009-05-28 22:39:00,1.77685,1.7774,1.77675,1.77705,35800000.0
2009-05-28 22:40:00,1.7769,1.777,1.77665,1.7767,38200000.0
2009-05-28 22:41:00,1.7771,1.7771,1.77665,1.7768,19000000.0
2009-05-28 22:42:00,1.7768,1.7768,1.7768,1.7768,3600000.0
2009-05-28 22:43:00,1.7767,1.7776,1.7767,1.77705,60600000.0
2009-05-28 22:44:00,1.77735,1.77785,1.7773,1.7778,15400000.0
2009-05-28 22:45:00,1.77795,1.77815,1.77735,1.77805,51600000.0
2009-05-28 22:46:00,1.77815,1.77825,1.77745,1.77755,25400000.0
2009-05-28 22:47:00,1.77745,1.77745,1.77735,1.77735,11000000.0
2009-05-28 22:48:00,1.77745,1.77775,1.7769,1.7775,40000000.0
2009-05-28 22:49:00,1.7777,1.77805,1.77705,1.77725,31400000.0
2009-05-28 22:50:00,1.7772,1.77805,1.7767,1.7773,60400000.0
2009-05-28 22:51:00,1.7773,1.77755,1.7773,1.7773,27200000.0
2009-05-28 22:52:00,1.77735,1.77735,1.7767,1.7769,63000000.0
2009-05-28 22:53:00,1.7768,1.7768,1.7766,1.7766,10200000.0
2009-05-28 22:54:00,1.7766,1.77745,1.7766,1.77715,21600000.0
2009-05-28 22:55:00,1.77715,1.77715,1.77695,1.77695,7800000.0
2009-05-28 22:56:00,1.777,1.777,1.7767,1.7767,20400000.0
2009-05-28 22:57:00,1.77675,1.77695,1.7767,1.77685,14600000.0
2009-05-28 22:58:00,1.7769,1.7783,1.7768,1.77825,12600000.0
2009-05-28 22:59:00,1.7783,1.7783,1.7776,1.778,43200000.0
2009-05-28 23:00:00,1.7774,1.7774,1.77685,1.7773,8000000.0
2009-05-28 23:01:00,1.7778,1.77826,1.7778,1.77822,7600000.0
2009-05-28 23:02:00,1.77735,1.77735,1.777,1.777,7600000.0
2009-05-28 23:03:00,1.777,1.77725,1.77695,1.777,25000000.0
2009-05-28 23:04:00,1.777,1.777,1.77695,1.777,20800000.0
2009-05-28 23:05:00,1.77665,1.7771,1.77635,1.7769,30000000.0
2009-05-28 23:06:00,1.7769,1.7774,1.7764,1.77665,38800000.0
2009-05-28 23:07:00,1.7768,1.77725,1.7767,1.77715,28600000.0
2009-05-28 23:08:00,1.77715,1.7777,1.77665,1.7774,43400000.0
2009-05-28 23:09:00,1.7774,1.7776,1.7773,1.7776,7200000.0
2009-05-28 23:10:00,1.77745,1.7775,1.7761,1.77655,20600000.0
2009-05-28 23:11:00,1.77675,1.77675,1.7761,1.77625,4000000.0
2009-05-28 23:12:00,1.77645,1.77645,1.77645,1.77645,2000000.0
2009-05-28 23:13:00,1.7767,1.77675,1.7762,1.77655,18800000.0
2009-05-28 23:14:00,1.77655,1.77665,1.77605,1.77615,18200000.0
2009-05-28 23:15:00,1.77615,1.77615,1.77555,1.77615,16600000.0
2009-05-28 23:16:00,1.77615,1.77635,1.7761,1.7763,28200000.0
2009-05-28 23:17:00,1.7763,1.7766,1.7763,1.7766,18000000.0
2009-05-28 23:18:00,1.77655,1.7767,1.7763,1.7767,20200000.0
2009-05-28 23:19:00,1.77665,1.77665,1.77605,1.77605,21600000.0
2009-05-28 23:20:00,1.7761,1.77665,1.7761,1.77665,7600000.0
2009-05-28 23:21:00,1.77665,1.77665,1.7766,1.77665,3000000.0
2009-05-28 23:22:00,1.77675,1.7769,1.77665,1.77665,8600000.0
2009-05-28 23:23:00,1.77647,1.77647,1.77647,1.77647,6000000.0
2009-05-28 23:25:00,1.7766,1.7766,1.77615,1.77615,6000000.0
2009-05-28 23:26:00,1.77615,1.77645,1.77615,1.77645,4600000.0
2009-05-28 23:27:00,1.7762,1.7762,1.776,1.776,2800000.0
2009-05-28 23:28:00,1.77605,1.77605,1.77595,1.776,5400000.0
2009-05-28 23:29:00,1.77575,1.77585,1.7757,1.77585,7000000.0
2009-05-28 23:30:00,1.7759,1.7759,1.77395,1.77395,98200000.0
2009-05-28 23:31:00,1.77395,1.7743,1.7737,1.7743,39400000.0
2009-05-28 23:32:00,1.7745,1.7754,1.7745,1.7754,96800000.0
2009-05-28 23:33:00,1.7754,1.77545,1.7748,1.7748,10800000.0
2009-05-28 23:34:00,1.7751,1.77535,1.7751,1.77535,8400000.0
2009-05-28 23:35:00,1.775,1.7752,1.77445,1.7746,63000000.0
2009-05-28 23:36:00,1.7747,1.7747,1.77465,1.77465,8800000.0
2009-05-28 23:37:00,1.7747,1.77515,1.7747,1.77515,13800000.0
2009-05-28 23:38:00,1.7752,1.7753,1.77455,1.7747,22200000.0
2009-05-28 23:39:00,1.77485,1.7749,1.77485,1.7749,3000000.0
2009-05-28 23:40:00,1.77505,1.77515,1.77485,1.77495,20200000.0
2009-05-28 23:41:00,1.77485,1.77495,1.77385,1.77445,35600000.0
2009-05-28 23:42:00,1.77455,1.77495,1.77445,1.77485,27000000.0
2009-05-28 23:43:00,1.77495,1.77495,1.77475,1.77475,8000000.0
2009-05-28 23:44:00,1.77475,1.77515,1.77475,1.77505,13000000.0
2009-05-28 23:45:00,1.77505,1.77635,1.77475,1.77495,70400000.0
2009-05-28 23:46:00,1.775,1.7754,1.7747,1.7754,19400000.0
2009-05-28 23:47:00,1.77575,1.7759,1.77575,1.77585,14000000.0
2009-05-28 23:48:00,1.77575,1.776,1.77575,1.776,3000000.0
2009-05-28 23:49:00,1.77605,1.77605,1.77605,1.77605,3000000.0
2009-05-28 23:50:00,1.77625,1.77665,1.776,1.7762,55400000.0
2009-05-28 23:51:00,1.7762,1.7763,1.7761,1.7762,19200000.0
2009-05-28 23:52:00,1.77615,1.7762,1.77615,1.77615,4000000.0
2009-05-28 23:53:00,1.77615,1.77615,1.77615,1.77615,1000000.0
2009-05-28 23:54:00,1.7761,1.7763,1.7761,1.7762,5000000.0
2009-05-28 23:55:00,1.77615,1.77645,1.7761,1.7764,17400000.0
2009-05-28 23:56:00,1.7764,1.7764,1.7763,1.7763,7000000.0
2009-05-28 23:57:00,1.7763,1.77655,1.7762,1.7763,8400000.0
2009-05-28 23:58:00,1.7763,1.7764,1.7763,1.77635,8000000.0
2009-05-28 23:59:00,1.7764,1.7764,1.77635,1.7764,4000000.0
2009-05-29 00:00:00,1.7763,1.7769,1.7763,1.7769,22600000.0
2009-05-29 00:01:00,1.77695,1.77695,1.7767,1.7768,9000000.0
2009-05-29 00:02:00,1.7767,1.77685,1.7767,1.7767,45800000.0
2009-05-29 00:03:00,1.77675,1.7768,1.7767,1.7768,7400000.0
2009-05-29 00:04:00,1.77667,1.77667,1.77664,1.77664,7600000.0
2009-05-29 00:05:00,1.7767,1.7767,1.7767,1.7767,7600000.0
2009-05-29 00:06:00,1.7766,1.7769,1.77645,1.77645,35000000.0
2009-05-29 00:07:00,1.77645,1.77665,1.77645,1.77655,23200000.0
2009-05-29 00:08:00,1.7767,1.7782,1.77655,1.7781,54200000.0
2009-05-29 00:09:00,1.778,1.77815,1.7779,1.77805,51400000.0
2009-05-29 00:10:00,1.77815,1.7782,1.77805,1.77805,20000000.0
2009-05-29 00:11:00,1.77805,1.77805,1.77805,1.77805,5000000.0
2009-05-29 00:12:00,1.778,1.778,1.7779,1.7779,4800000.0
2009-05-29 00:13:00,1.77795,1.77805,1.77795,1.77795,5000000.0
2009-05-29 00:14:00,1.77778,1.7778,1.77778,1.77778,9000000.0
2009-05-29 00:15:00,1.7779,1.7779,1.77775,1.77775,9000000.0
2009-05-29 00:16:00,1.77685,1.7776,1.77685,1.7773,21000000.0
2009-05-29 00:17:00,1.77765,1.77765,1.7774,1.7774,4600000.0
2009-05-29 00:18:00,1.77735,1.77735,1.77725,1.7773,4200000.0
2009-05-29 00:19:00,1.7773,1.7773,1.7772,1.7772,5200000.0
2009-05-29 00:20:00,1.77705,1.7773,1.77705,1.7773,6200000.0
2009-05-29 00:21:00,1.7773,1.7773,1.7767,1.77675,19400000.0
2009-05-29 00:22:00,1.7767,1.7767,1.7765,1.7767,16600000.0
2009-05-29 00:23:00,1.7768,1.7768,1.7768,1.7768,1000000.0
2009-05-29 00:24:00,1.7768,1.77685,1.7768,1.7768,9400000.0
2009-05-29 00:25:00,1.77675,1.77675,1.77625,1.7764,17000000.0
2009-05-29 00:26:00,1.77635,1.77645,1.77625,1.77625,9800000.0
2009-05-29 00:27:00,1.77625,1.77635,1.77625,1.77635,8000000.0
2009-05-29 00:28:00,1.7763,1.7764,1.7763,1.77635,17800000.0
2009-05-29 00:29:00,1.77625,1.7763,1.77625,1.7763,5400000.0
2009-05-29 00:30:00,1.77635,1.7766,1.77625,1.77645,15400000.0
2009-05-29 00:31:00,1.77635,1.77635,1.7763,1.7763,24600000.0
2009-05-29 00:32:00,1.7763,1.7763,1.7762,1.7762,12800000.0
2009-05-29 00:33:00,1.7762,1.7762,1.7759,1.7759,43200000.0
2009-05-29 00:34:00,1.7759,1.7759,1.7748,1.77535,112400000.0
2009-05-29 00:35:00,1.77535,1.7754,1.7751,1.77535,31000000.0
2009-05-29 00:36:00,1.77535,1.77545,1.77535,1.77545,8000000.0
2009-05-29 00:37:00,1.77535,1.77535,1.7748,1.77495,30600000.0
2009-05-29 00:38:00,1.7743,1.775,1.77385,1.77495,55200000.0
2009-05-29 00:39:00,1.775,1.775,1.7748,1.7749,8000000.0
2009-05-29 00:40:00,1.77495,1.77515,1.7749,1.7751,27400000.0
2009-05-29 00:41:00,1.775,1.77505,1.7749,1.77505,20800000.0
2009-05-29 00:42:00,1.77505,1.77505,1.775,1.77505,8000000.0
2009-05-29 00:43:00,1.77505,1.77505,1.77495,1.77505,16000000.0
2009-05-29 00:44:00,1.7751,1.7752,1.7745,1.7752,85400000.0
2009-05-29 00:45:00,1.7748,1.775,1.77455,1.77455,20400000.0
2009-05-29 00:46:00,1.7751,1.77535,1.7751,1.77535,6400000.0
2009-05-29 00:47:00,1.7753,1.77535,1.77525,1.7753,9600000.0
2009-05-29 00:48:00,1.7752,1.77555,1.7752,1.77555,5800000.0
2009-05-29 00:49:00,1.77585,1.77585,1.7753,1.7753,3600000.0
2009-05-29 00:50:00,1.7753,1.7753,1.7753,1.7753,6400000.0
2009-05-29 00:51:00,1.77525,1.77595,1.77515,1.7758,84600000.0
2009-05-29 00:52:00,1.77595,1.77645,1.77565,1.77575,120800000.0
2009-05-29 00:53:00,1.77575,1.7763,1.77545,1.7761,80800000.0
2009-05-29 00:54:00,1.7761,1.7764,1.77595,1.7763,64400000.0
2009-05-29 00:55:00,1.7763,1.77645,1.7763,1.77645,26800000.0
2009-05-29 00:56:00,1.7764,1.7767,1.7764,1.7764,38000000.0
2009-05-29 00:57:00,1.7763,1.7764,1.7763,1.7763,25200000.0
2009-05-29 00:58:00,1.7763,1.7766,1.7759,1.7766,45600000.0
2009-05-29 00:59:00,1.7765,1.7765,1.77615,1.77625,50200000.0
2009-05-29 01:00:00,1.77615,1.77615,1.77565,1.77565,79000000.0
2009-05-29 01:01:00,1.7757,1.7763,1.7757,1.7763,106000000.0
2009-05-29 01:02:00,1.77635,1.777,1.7758,1.777,95600000.0
2009-05-29 01:03:00,1.77715,1.7776,1.7761,1.7773,111000000.0
2009-05-29 01:04:00,1.7773,1.7773,1.77605,1.7769,132800000.0
2009-05-29 01:05:00,1.7769,1.777,1.7768,1.7769,36200000.0
2009-05-29 01:06:00,1.7767,1.77705,1.7767,1.7767,68000000.0
2009-05-29 01:07:00,1.7767,1.7767,1.7766,1.7767,32800000.0
2009-05-29 01:08:00,1.77665,1.77665,1.7765,1.7765,65600000.0
2009-05-29 01:09:00,1.7765,1.7766,1.7765,1.7765,44800000.0
2009-05-29 01:10:00,1.7766,1.7766,1.7764,1.7766,42600000.0
2009-05-29 01:11:00,1.77655,1.77695,1.77655,1.77695,40000000.0
2009-05-29 01:12:00,1.77695,1.77695,1.77695,1.77695,3200000.0
2009-05-29 01:13:00,1.77695,1.7773,1.77675,1.7773,114000000.0
2009-05-29 01:14:00,1.7774,1.77765,1.7772,1.77765,127400000.0
2009-05-29 01:15:00,1.77765,1.77785,1.7775,1.77755,48800000.0
2009-05-29 01:16:00,1.77745,1.7776,1.77725,1.77755,44400000.0
2009-05-29 01:17:00,1.77755,1.7783,1.7774,1.7783,136000000.0
2009-05-29 01:18:00,1.7782,1.7782,1.7781,1.7782,20800000.0
2009-05-29 01:19:00,1.7781,1.7781,1.7775,1.7776,15800000.0
2009-05-29 01:20:00,1.7776,1.7778,1.7776,1.77765,82400000.0
2009-05-29 01:21:00,1.77765,1.77765,1.7776,1.7776,26800000.0
2009-05-29 01:22:00,1.7775,1.7777,1.777,1.7771,43000000.0
2009-05-29 01:23:00,1.77735,1.77745,1.77735,1.7774,53800000.0
2009-05-29 01:24:00,1.77755,1.7776,1.7773,1.7773,81600000.0
2009-05-29 01:25:00,1.7772,1.7775,1.77705,1.77705,65200000.0
2009-05-29 01:26:00,1.77705,1.77785,1.77705,1.77715,160200000.0
2009-05-29 01:27:00,1.77735,1.7774,1.7772,1.7772,68200000.0
2009-05-29 01:28:00,1.7772,1.7773,1.77715,1.7772,18400000.0
2009-05-29 01:29:00,1.7772,1.7773,1.7772,1.7773,16000000.0
2009-05-29 01:30:00,1.7773,1.7775,1.7772,1.7774,58600000.0
2009-05-29 01:31:00,1.7774,1.77745,1.7772,1.77745,45600000.0
2009-05-29 01:32:00,1.77745,1.7775,1.77725,1.7775,80400000.0
2009-05-29 01:33:00,1.7775,1.7778,1.7774,1.77745,130800000.0
2009-05-29 01:34:00,1.77775,1.7781,1.77755,1.7781,96000000.0
2009-05-29 01:35:00,1.7781,1.7781,1.77745,1.7778,68400000.0
2009-05-29 01:36:00,1.77795,1.778,1.77775,1.7778,108600000.0
2009-05-29 01:37:00,1.7778,1.778,1.7772,1.7772,197600000.0
2009-05-29 01:38:00,1.7772,1.77755,1.777,1.7773,107600000.0
2009-05-29 01:39:00,1.7772,1.7774,1.7765,1.77665,166200000.0
2009-05-29 01:40:00,1.7767,1.77705,1.7767,1.77695,68800000.0
2009-05-29 01:41:00,1.777,1.7773,1.77695,1.77715,51600000.0
2009-05-29 01:42:00,1.7772,1.7773,1.777,1.77705,24000000.0
2009-05-29 01:43:00,1.7773,1.77755,1.7763,1.77745,165600000.0
2009-05-29 01:44:00,1.7774,1.77805,1.77735,1.77805,118000000.0
2009-05-29 01:45:00,1.77805,1.77805,1.77765,1.77785,64400000.0
2009-05-29 01:46:00,1.7774,1.7774,1.77725,1.7773,19200000.0
2009-05-29 01:47:00,1.77715,1.77715,1.7765,1.7768,66800000.0
2009-05-29 01:48:00,1.77685,1.77725,1.77665,1.7771,103600000.0
2009-05-29 01:49:00,1.77705,1.7773,1.7768,1.7769,66400000.0
2009-05-29 01:50:00,1.7769,1.77745,1.77635,1.7768,131200000.0
2009-05-29 01:51:00,1.77675,1.77695,1.7763,1.7768,87400000.0
2009-05-29 01:52:00,1.7768,1.777,1.7765,1.77655,78400000.0
2009-05-29 01:53:00,1.77655,1.777,1.7765,1.77685,120000000.0
2009-05-29 01:54:00,1.77685,1.7772,1.7768,1.77705,78800000.0
2009-05-29 01:55:00,1.7771,1.77715,1.7763,1.7765,281800000.0
2009-05-29 01:56:00,1.7764,1.7766,1.775,1.77515,195200000.0
2009-05-29 01:57:00,1.7751,1.7753,1.7749,1.775,133200000.0
2009-05-29 01:58:00,1.775,1.7753,1.775,1.7751,44800000.0
2009-05-29 01:59:00,1.7751,1.77545,1.7751,1.7754,55600000.0
2009-05-29 02:00:00,1.7754,1.7756,1.7751,1.7751,108000000.0
2009-05-29 02:01:00,1.77515,1.7756,1.77515,1.7754,94400000.0
2009-05-29 02:02:00,1.7751,1.7763,1.7751,1.7761,206800000.0
2009-05-29 02:03:00,1.7761,1.77665,1.77605,1.7764,108400000.0
2009-05-29 02:04:00,1.7764,1.7767,1.7763,1.7765,151000000.0
2009-05-29 02:05:00,1.77655,1.77655,1.7765,1.77655,33600000.0
2009-05-29 02:06:00,1.77655,1.77655,1.7765,1.77655,8000000.0
2009-05-29 02:07:00,1.7765,1.7765,1.7764,1.7764,17600000.0
2009-05-29 02:08:00,1.7764,1.77645,1.7762,1.77645,36800000.0
2009-05-29 02:09:00,1.77645,1.77645,1.77545,1.77545,115000000.0
2009-05-29 02:10:00,1.7756,1.7758,1.7752,1.7757,202200000.0
2009-05-29 02:11:00,1.77565,1.7759,1.7751,1.77585,225200000.0
2009-05-29 02:12:00,1.77585,1.776,1.7756,1.7759,182000000.0
2009-05-29 02:13:00,1.7757,1.7763,1.7755,1.7763,206800000.0
2009-05-29 02:14:00,1.77615,1.7768,1.7761,1.7765,252000000.0
2009-05-29 02:15:00,1.7764,1.77685,1.7762,1.7765,223400000.0
2009-05-29 02:16:00,1.7765,1.7769,1.7763,1.7766,221000000.0
2009-05-29 02:17:00,1.7767,1.7768,1.7764,1.7765,185200000.0
2009-05-29 02:18:00,1.7765,1.7765,1.77615,1.7763,110400000.0
2009-05-29 02:19:00,1.7763,1.77635,1.776,1.7763,85200000.0
2009-05-29 02:20:00,1.7763,1.7763,1.77595,1.77605,42800000.0
2009-05-29 02:21:00,1.7761,1.77635,1.7761,1.7762,64400000.0
2009-05-29 02:22:00,1.77625,1.77635,1.7761,1.7761,66800000.0
2009-05-29 02:23:00,1.776,1.776,1.7753,1.7755,131200000.0
2009-05-29 02:24:00,1.7755,1.7761,1.7755,1.7761,92600000.0
2009-05-29 02:25:00,1.7761,1.7763,1.7759,1.77615,188000000.0
2009-05-29 02:26:00,1.7761,1.77615,1.7755,1.7756,174000000.0
2009-05-29 02:27:00,1.7756,1.7761,1.77545,1.776,167200000.0
2009-05-29 02:28:00,1.776,1.776,1.7755,1.77565,280600000.0
2009-05-29 02:29:00,1.77565,1.7759,1.77555,1.7759,81000000.0
2009-05-29 02:30:00,1.776,1.7766,1.7757,1.77655,233800000.0
2009-05-29 02:31:00,1.7766,1.7768,1.77605,1.7761,183800000.0
2009-05-29 02:32:00,1.77605,1.77625,1.7759,1.77605,120400000.0
2009-05-29 02:33:00,1.77585,1.77615,1.77585,1.7759,88400000.0
2009-05-29 02:34:00,1.7761,1.7762,1.776,1.7761,73800000.0
2009-05-29 02:35:00,1.7761,1.77625,1.7757,1.77595,133800000.0
2009-05-29 02:36:00,1.776,1.77615,1.77575,1.77575,142600000.0
2009-05-29 02:37:00,1.77595,1.7762,1.7757,1.7762,191600000.0
2009-05-29 02:38:00,1.77595,1.7763,1.77595,1.7762,55400000.0
2009-05-29 02:39:00,1.7761,1.7761,1.77565,1.7757,170600000.0
2009-05-29 02:40:00,1.7757,1.7761,1.7756,1.7756,88800000.0
2009-05-29 02:41:00,1.7756,1.7762,1.7756,1.77605,140000000.0
2009-05-29 02:42:00,1.7761,1.7764,1.7761,1.77615,70400000.0
2009-05-29 02:43:00,1.7761,1.7765,1.7761,1.77615,107200000.0
2009-05-29 02:44:00,1.7762,1.77655,1.776,1.7765,134000000.0
2009-05-29 02:45:00,1.7764,1.7765,1.7761,1.77615,128800000.0
2009-05-29 02:46:00,1.7761,1.7763,1.776,1.77605,132400000.0
2009-05-29 02:47:00,1.77605,1.77615,1.77585,1.77585,58800000.0
2009-05-29 02:48:00,1.7758,1.776,1.77565,1.7758,84000000.0
2009-05-29 02:49:00,1.7758,1.77595,1.7757,1.7759,97600000.0
2009-05-29 02:50:00,1.7759,1.7763,1.7755,1.7755,108800000.0
2009-05-29 02:51:00,1.7756,1.7758,1.77535,1.77545,70000000.0
2009-05-29 02:52:00,1.7755,1.7759,1.7755,1.77565,67200000.0
2009-05-29 02:53:00,1.7756,1.77595,1.77535,1.7755,58400000.0
2009-05-29 02:54:00,1.7756,1.7759,1.77495,1.7752,112400000.0
2009-05-29 02:55:00,1.77515,1.77635,1.77515,1.77565,138800000.0
2009-05-29 02:56:00,1.77555,1.7763,1.77555,1.7759,69200000.0
2009-05-29 02:57:00,1.7759,1.77655,1.7756,1.7761,103600000.0
2009-05-29 02:58:00,1.7762,1.77645,1.7757,1.776,81200000.0
2009-05-29 02:59:00,1.776,1.7764,1.7758,1.7759,187600000.0
2009-05-29 03:00:00,1.77605,1.77635,1.77585,1.77595,73200000.0
2009-05-29 03:01:00,1.7759,1.77605,1.7758,1.77605,33200000.0
2009-05-29 03:02:00,1.77605,1.7763,1.7757,1.77585,81200000.0
2009-05-29 03:03:00,1.77585,1.77605,1.77555,1.7756,93200000.0
2009-05-29 03:04:00,1.7756,1.77565,1.7752,1.7755,106600000.0
2009-05-29 03:05:00,1.7755,1.77585,1.7755,1.77565,55400000.0
2009-05-29 03:06:00,1.77575,1.77575,1.7751,1.7751,91400000.0
2009-05-29 03:07:00,1.77525,1.7754,1.775,1.77515,82200000.0
2009-05-29 03:08:00,1.77515,1.7757,1.77495,1.77545,135000000.0
2009-05-29 03:09:00,1.7754,1.77545,1.7753,1.7753,26400000.0
2009-05-29 03:10:00,1.7754,1.77545,1.7752,1.7754,90800000.0
2009-05-29 03:11:00,1.7754,1.77575,1.7752,1.7755,127000000.0
2009-05-29 03:12:00,1.77575,1.7762,1.7757,1.77615,75200000.0
2009-05-29 03:13:00,1.7761,1.7767,1.7761,1.77655,55600000.0
2009-05-29 03:14:00,1.7765,1.7773,1.7764,1.7772,103200000.0
2009-05-29 03:15:00,1.7772,1.77725,1.77625,1.77625,91600000.0
2009-05-29 03:16:00,1.77655,1.77695,1.77655,1.77685,27000000.0
2009-05-29 03:17:00,1.7765,1.77655,1.776,1.77605,56600000.0
2009-05-29 03:18:00,1.7762,1.777,1.7762,1.7769,70800000.0
2009-05-29 03:19:00,1.7768,1.77705,1.77645,1.77705,89600000.0
2009-05-29 03:20:00,1.77705,1.7775,1.7769,1.7769,56800000.0
2009-05-29 03:21:00,1.777,1.7772,1.7769,1.7771,112600000.0
2009-05-29 03:22:00,1.77715,1.77715,1.7764,1.77675,136200000.0
2009-05-29 03:23:00,1.7768,1.777,1.77615,1.77615,116000000.0
2009-05-29 03:24:00,1.77645,1.77695,1.7764,1.7768,111600000.0
2009-05-29 03:25:00,1.77685,1.7771,1.7764,1.7765,102600000.0
2009-05-29 03:26:00,1.77645,1.7765,1.7757,1.7757,106600000.0
2009-05-29 03:27:00,1.77565,1.77595,1.7754,1.77555,101800000.0
2009-05-29 03:28:00,1.7755,1.7755,1.7749,1.77525,97800000.0
2009-05-29 03:29:00,1.7753,1.7754,1.77475,1.77495,161000000.0
2009-05-29 03:30:00,1.77495,1.7756,1.77485,1.77545,243600000.0
2009-05-29 03:31:00,1.77555,1.77555,1.7739,1.7745,147800000.0
2009-05-29 03:32:00,1.7745,1.77595,1.7745,1.775,139400000.0
2009-05-29 03:33:00,1.77525,1.77575,1.77525,1.77565,111600000.0
2009-05-29 03:34:00,1.77565,1.7763,1.7755,1.77585,112000000.0
2009-05-29 03:35:00,1.77595,1.77645,1.7758,1.77645,159800000.0
2009-05-29 03:36:00,1.77665,1.77705,1.7764,1.7765,76200000.0
2009-05-29 03:37:00,1.77645,1.77685,1.776,1.7761,198800000.0
2009-05-29 03:38:00,1.77625,1.77655,1.77605,1.7764,111400000.0
2009-05-29 03:39:00,1.77635,1.77685,1.7763,1.77655,135400000.0
2009-05-29 03:40:00,1.77655,1.7769,1.77645,1.7768,56600000.0
2009-05-29 03:41:00,1.77685,1.777,1.7768,1.7769,58000000.0
2009-05-29 03:42:00,1.77685,1.7771,1.7763,1.7763,163200000.0
2009-05-29 03:43:00,1.7764,1.7771,1.7763,1.7767,139000000.0
2009-05-29 03:44:00,1.77675,1.777,1.77575,1.77645,157600000.0
2009-05-29 03:45:00,1.77645,1.77645,1.7756,1.7764,99400000.0
2009-05-29 03:46:00,1.77645,1.77685,1.7763,1.7768,124800000.0
2009-05-29 03:47:00,1.7768,1.77685,1.77525,1.77535,208800000.0
2009-05-29 03:48:00,1.7754,1.77625,1.775,1.77515,158200000.0
2009-05-29 03:49:00,1.7756,1.77585,1.77495,1.7755,155000000.0
2009-05-29 03:50:00,1.7755,1.77565,1.77525,1.7754,115400000.0
2009-05-29 03:51:00,1.7755,1.77565,1.7752,1.77545,184400000.0
2009-05-29 03:52:00,1.7754,1.7756,1.7747,1.77475,220200000.0
2009-05-29 03:53:00,1.77485,1.7749,1.77415,1.77475,170600000.0
2009-05-29 03:54:00,1.77475,1.77505,1.77455,1.77495,138200000.0
2009-05-29 03:55:00,1.7749,1.77525,1.77475,1.77525,160000000.0
2009-05-29 03:56:00,1.77525,1.77535,1.7747,1.77495,230600000.0
2009-05-29 03:57:00,1.77495,1.7752,1.7747,1.77485,121800000.0
2009-05-29 03:58:00,1.7748,1.7748,1.77415,1.7746,155200000.0
2009-05-29 03:59:00,1.7746,1.77495,1.7744,1.7744,297400000.0
2009-05-29 04:00:00,1.7744,1.775,1.7743,1.77465,295600000.0
2009-05-29 04:01:00,1.7746,1.7748,1.77445,1.7746,178200000.0
2009-05-29 04:02:00,1.7746,1.77495,1.7746,1.7747,194000000.0
2009-05-29 04:03:00,1.7747,1.7749,1.77455,1.77485,246000000.0
2009-05-29 04:04:00,1.77505,1.7758,1.7749,1.7757,175000000.0
2009-05-29 04:05:00,1.77565,1.7759,1.77565,1.7758,109200000.0
2009-05-29 04:06:00,1.7758,1.77585,1.77535,1.7755,144000000.0
2009-05-29 04:07:00,1.7755,1.77575,1.77535,1.77555,118800000.0
2009-05-29 04:08:00,1.7754,1.77555,1.77505,1.7752,102600000.0
2009-05-29 04:09:00,1.7754,1.7758,1.7753,1.7758,48800000.0
2009-05-29 04:10:00,1.7758,1.776,1.77545,1.7755,90000000.0
2009-05-29 04:11:00,1.77555,1.7761,1.7755,1.7759,75600000.0
2009-05-29 04:12:00,1.7759,1.7763,1.7757,1.77575,145000000.0
2009-05-29 04:13:00,1.7757,1.77585,1.7754,1.77545,87600000.0
2009-05-29 04:14:00,1.7754,1.77595,1.7754,1.77595,94800000.0
2009-05-29 04:15:00,1.77605,1.77645,1.77565,1.77645,111800000.0
2009-05-29 04:16:00,1.77645,1.77645,1.7762,1.77625,25200000.0
2009-05-29 04:17:00,1.77625,1.77625,1.7759,1.77615,97400000.0
2009-05-29 04:18:00,1.77605,1.7762,1.77605,1.77615,18400000.0
2009-05-29 04:19:00,1.7763,1.7764,1.7762,1.77625,34800000.0
2009-05-29 04:20:00,1.7762,1.7768,1.7762,1.77675,74000000.0
2009-05-29 04:21:00,1.7766,1.7769,1.7765,1.7766,125400000.0
2009-05-29 04:22:00,1.77645,1.7766,1.7764,1.77645,133200000.0
2009-05-29 04:23:00,1.77645,1.77655,1.7751,1.77555,101400000.0
2009-05-29 04:24:00,1.77555,1.77565,1.77545,1.77555,37000000.0
2009-05-29 04:25:00,1.77555,1.7762,1.77555,1.7762,65200000.0
2009-05-29 04:26:00,1.77625,1.7763,1.77585,1.7761,118200000.0
2009-05-29 04:27:00,1.77615,1.77625,1.7761,1.77615,36000000.0
2009-05-29 04:28:00,1.7761,1.7761,1.7757,1.7758,45600000.0
2009-05-29 04:29:00,1.77585,1.776,1.77585,1.776,15200000.0
2009-05-29 04:30:00,1.7759,1.77615,1.77585,1.77605,25800000.0
2009-05-29 04:31:00,1.77595,1.77635,1.77595,1.7762,46800000.0
2009-05-29 04:32:00,1.7762,1.7763,1.77615,1.7762,21600000.0
2009-05-29 04:33:00,1.7763,1.7763,1.77605,1.7761,38200000.0
2009-05-29 04:34:00,1.7762,1.77625,1.77595,1.77625,66600000.0
2009-05-29 04:35:00,1.77625,1.7764,1.77605,1.7762,56000000.0
2009-05-29 04:36:00,1.7762,1.7765,1.7761,1.77615,76800000.0
2009-05-29 04:37:00,1.77615,1.7763,1.7758,1.77605,125200000.0
2009-05-29 04:38:00,1.77605,1.77615,1.7759,1.77605,130600000.0
2009-05-29 04:39:00,1.77605,1.77625,1.776,1.77605,66000000.0
2009-05-29 04:40:00,1.776,1.776,1.7758,1.776,69200000.0
2009-05-29 04:41:00,1.77605,1.77605,1.7759,1.776,171600000.0
2009-05-29 04:42:00,1.776,1.77615,1.7759,1.7761,115200000.0
2009-05-29 04:43:00,1.77595,1.7761,1.7756,1.7756,71000000.0
2009-05-29 04:44:00,1.7756,1.77575,1.7756,1.77575,28400000.0
2009-05-29 04:45:00,1.7756,1.7757,1.7753,1.77555,106200000.0
2009-05-29 04:46:00,1.7758,1.7758,1.77555,1.77555,33400000.0
2009-05-29 04:47:00,1.77555,1.776,1.77555,1.7759,55400000.0
2009-05-29 04:48:00,1.77585,1.7759,1.7756,1.77585,21800000.0
2009-05-29 04:49:00,1.7757,1.7757,1.7756,1.7756,12200000.0
2009-05-29 04:51:00,1.77565,1.7759,1.7753,1.77555,89600000.0
2009-05-29 04:52:00,1.77545,1.77565,1.77485,1.77515,83400000.0
2009-05-29 04:53:00,1.7752,1.7753,1.77515,1.7753,14000000.0
2009-05-29 04:54:00,1.77525,1.77525,1.7751,1.7751,7800000.0
2009-05-29 04:55:00,1.77505,1.7754,1.77505,1.7754,26200000.0
2009-05-29 04:56:00,1.7753,1.7755,1.77525,1.7755,37400000.0
2009-05-29 04:57:00,1.77545,1.77585,1.77545,1.77575,39600000.0
2009-05-29 04:58:00,1.7757,1.77575,1.7755,1.7755,43600000.0
2009-05-29 04:59:00,1.7755,1.77575,1.77505,1.77545,48200000.0
2009-05-29 05:00:00,1.77545,1.7755,1.7753,1.7754,46200000.0
2009-05-29 05:01:00,1.77525,1.7756,1.7747,1.775,112200000.0
2009-05-29 05:02:00,1.77515,1.7754,1.775,1.7754,32600000.0
2009-05-29 05:03:00,1.7754,1.7754,1.77525,1.7754,18000000.0
2009-05-29 05:04:00,1.7755,1.7755,1.77525,1.77525,38200000.0
2009-05-29 05:05:00,1.77515,1.77535,1.77505,1.77535,45000000.0
2009-05-29 05:06:00,1.7753,1.7753,1.77515,1.7752,27200000.0
2009-05-29 05:07:00,1.77515,1.77525,1.775,1.775,22200000.0
2009-05-29 05:08:00,1.77505,1.77545,1.7749,1.77525,71000000.0
2009-05-29 05:09:00,1.7754,1.77545,1.77495,1.775,112600000.0
2009-05-29 05:10:00,1.77505,1.7754,1.77505,1.7753,26600000.0
2009-05-29 05:11:00,1.7753,1.7753,1.77525,1.77525,13400000.0
2009-05-29 05:12:00,1.77535,1.7756,1.77535,1.77545,76400000.0
2009-05-29 05:13:00,1.77545,1.77545,1.77515,1.77525,57400000.0
2009-05-29 05:14:00,1.7752,1.7753,1.7749,1.7752,130400000.0
2009-05-29 05:15:00,1.7752,1.77525,1.7751,1.7752,44200000.0
2009-05-29 05:16:00,1.77525,1.776,1.77515,1.776,94600000.0
2009-05-29 05:17:00,1.77595,1.77645,1.77595,1.77645,114600000.0
2009-05-29 05:18:00,1.77655,1.77665,1.7761,1.7761,98600000.0
2009-05-29 05:19:00,1.7762,1.7762,1.77605,1.77615,80200000.0
2009-05-29 05:20:00,1.77615,1.7763,1.776,1.7762,115600000.0
2009-05-29 05:21:00,1.7761,1.7762,1.77605,1.7762,18600000.0
2009-05-29 05:22:00,1.77615,1.77625,1.776,1.77615,30200000.0
2009-05-29 05:23:00,1.7762,1.77625,1.776,1.776,78600000.0
2009-05-29 05:24:00,1.77605,1.7762,1.7757,1.776,133800000.0
2009-05-29 05:25:00,1.77605,1.77615,1.77595,1.77595,31800000.0
2009-05-29 05:26:00,1.7759,1.7759,1.7758,1.77585,43200000.0
2009-05-29 05:27:00,1.77595,1.77595,1.77565,1.77585,32400000.0
2009-05-29 05:28:00,1.7758,1.77595,1.7758,1.77595,23600000.0
2009-05-29 05:29:00,1.77595,1.776,1.7757,1.7758,83400000.0
2009-05-29 05:30:00,1.77585,1.7761,1.77585,1.77605,13200000.0
2009-05-29 05:31:00,1.77595,1.776,1.7757,1.7757,123600000.0
2009-05-29 05:32:00,1.77575,1.7758,1.7756,1.7757,73600000.0
2009-05-29 05:33:00,1.7757,1.77585,1.7757,1.77585,51600000.0
2009-05-29 05:34:00,1.77585,1.77585,1.77535,1.77535,82400000.0
2009-05-29 05:35:00,1.77525,1.7757,1.77525,1.77545,84600000.0
2009-05-29 05:36:00,1.7755,1.77595,1.77535,1.7757,57400000.0
2009-05-29 05:37:00,1.7756,1.77575,1.77555,1.7757,71200000.0
2009-05-29 05:38:00,1.7757,1.77575,1.7756,1.7756,13600000.0
2009-05-29 05:39:00,1.77555,1.77575,1.7753,1.77535,47000000.0
2009-05-29 05:40:00,1.77535,1.77575,1.77535,1.77575,44000000.0
2009-05-29 05:41:00,1.77575,1.77575,1.77555,1.77555,17000000.0
2009-05-29 05:42:00,1.77555,1.7757,1.77555,1.7757,20000000.0
2009-05-29 05:43:00,1.7757,1.7757,1.7757,1.7757,13800000.0
2009-05-29 05:44:00,1.7758,1.77585,1.7756,1.77565,31600000.0
2009-05-29 05:45:00,1.7756,1.77575,1.7756,1.77565,35400000.0
2009-05-29 05:46:00,1.7756,1.7756,1.77555,1.77555,36000000.0
2009-05-29 05:47:00,1.77565,1.7757,1.7756,1.7756,25600000.0
2009-05-29 05:48:00,1.7756,1.77575,1.77555,1.77575,64600000.0
2009-05-29 05:49:00,1.7758,1.77595,1.7757,1.7757,51200000.0
2009-05-29 05:50:00,1.77575,1.77575,1.7753,1.7754,102000000.0
2009-05-29 05:51:00,1.7754,1.7754,1.7751,1.77525,104000000.0
2009-05-29 05:52:00,1.77525,1.7753,1.7751,1.77525,52600000.0
2009-05-29 05:53:00,1.77515,1.7754,1.775,1.77505,78000000.0
2009-05-29 05:54:00,1.77505,1.77505,1.7747,1.77485,36000000.0
2009-05-29 05:55:00,1.77495,1.77505,1.77485,1.77485,26000000.0
2009-05-29 05:56:00,1.77495,1.77505,1.7748,1.7749,56800000.0
2009-05-29 05:57:00,1.77485,1.7754,1.77485,1.7754,58800000.0
2009-05-29 05:58:00,1.7754,1.77585,1.77525,1.77565,48600000.0
2009-05-29 05:59:00,1.77565,1.77595,1.7756,1.77595,20800000.0
2009-05-29 06:00:00,1.77595,1.77615,1.7757,1.77605,82800000.0
2009-05-29 06:01:00,1.77605,1.77605,1.7759,1.77605,61800000.0
2009-05-29 06:02:00,1.77605,1.77605,1.7757,1.7757,38400000.0
2009-05-29 06:03:00,1.7756,1.77585,1.7753,1.7757,88600000.0
2009-05-29 06:04:00,1.77585,1.7761,1.77585,1.7759,27600000.0
2009-05-29 06:05:00,1.7759,1.7759,1.77565,1.77585,32800000.0
2009-05-29 06:06:00,1.77575,1.77605,1.77555,1.77585,102000000.0
2009-05-29 06:07:00,1.7759,1.776,1.7755,1.77565,73800000.0
2009-05-29 06:08:00,1.77575,1.776,1.77575,1.77585,38800000.0
2009-05-29 06:09:00,1.77585,1.77615,1.7752,1.77535,115400000.0
2009-05-29 06:10:00,1.77545,1.7756,1.7752,1.77555,101200000.0
2009-05-29 06:11:00,1.77565,1.77575,1.7752,1.7754,50000000.0
2009-05-29 06:12:00,1.7754,1.77555,1.7752,1.77525,145600000.0
2009-05-29 06:13:00,1.7752,1.7755,1.7752,1.7754,33000000.0
2009-05-29 06:14:00,1.7755,1.7756,1.7751,1.77535,37000000.0
2009-05-29 06:15:00,1.7753,1.7757,1.77515,1.7754,57800000.0
2009-05-29 06:16:00,1.7755,1.77575,1.77545,1.77545,40200000.0
2009-05-29 06:17:00,1.77545,1.7755,1.77525,1.77535,34600000.0
2009-05-29 06:18:00,1.77545,1.77585,1.7752,1.77545,82200000.0
2009-05-29 06:19:00,1.7754,1.77545,1.7753,1.77545,51000000.0
2009-05-29 06:20:00,1.77535,1.7755,1.7753,1.7754,28600000.0
2009-05-29 06:21:00,1.77555,1.77575,1.77535,1.7755,117400000.0
2009-05-29 06:22:00,1.7755,1.7755,1.77515,1.7754,42800000.0
2009-05-29 06:23:00,1.77545,1.77545,1.77525,1.77535,35800000.0
2009-05-29 06:24:00,1.77535,1.7761,1.77535,1.77585,99000000.0
2009-05-29 06:25:00,1.77585,1.7761,1.7755,1.7755,99800000.0
2009-05-29 06:26:00,1.7756,1.7756,1.7753,1.77555,75200000.0
2009-05-29 06:27:00,1.77545,1.7756,1.77545,1.7756,21600000.0
2009-05-29 06:28:00,1.7756,1.7756,1.7753,1.7754,79800000.0
2009-05-29 06:29:00,1.7754,1.77545,1.7748,1.77485,113000000.0
2009-05-29 06:30:00,1.77495,1.7751,1.7748,1.7749,73600000.0
2009-05-29 06:31:00,1.7748,1.775,1.7748,1.77485,106000000.0
2009-05-29 06:32:00,1.775,1.7752,1.77465,1.7751,56200000.0
2009-05-29 06:33:00,1.7752,1.77535,1.7749,1.77535,81400000.0
2009-05-29 06:34:00,1.77525,1.77525,1.7748,1.7749,86400000.0
2009-05-29 06:35:00,1.77505,1.77505,1.7742,1.77435,189000000.0
2009-05-29 06:36:00,1.77435,1.7745,1.77415,1.7743,95200000.0
2009-05-29 06:37:00,1.7742,1.7742,1.77275,1.7728,101600000.0
2009-05-29 06:38:00,1.7728,1.773,1.77165,1.7719,197000000.0
2009-05-29 06:39:00,1.7719,1.77235,1.7718,1.77225,123800000.0
2009-05-29 06:40:00,1.77195,1.77195,1.7689,1.7697,166600000.0
2009-05-29 06:41:00,1.7697,1.77025,1.76775,1.76905,253000000.0
2009-05-29 06:42:00,1.7694,1.77075,1.7692,1.77075,155000000.0
2009-05-29 06:43:00,1.7706,1.7708,1.7704,1.7708,118200000.0
2009-05-29 06:44:00,1.771,1.771,1.7703,1.77055,72600000.0
2009-05-29 06:45:00,1.77055,1.7706,1.7704,1.77045,36400000.0
2009-05-29 06:46:00,1.7704,1.7713,1.77015,1.7706,71200000.0
2009-05-29 06:47:00,1.77055,1.77055,1.7703,1.77035,60400000.0
2009-05-29 06:48:00,1.7702,1.77045,1.76995,1.77025,73000000.0
2009-05-29 06:49:00,1.7705,1.7712,1.7705,1.77085,85800000.0
2009-05-29 06:50:00,1.77085,1.77125,1.7708,1.77105,84400000.0
2009-05-29 06:51:00,1.771,1.77125,1.7706,1.7711,98600000.0
2009-05-29 06:52:00,1.7711,1.7713,1.77065,1.7708,77600000.0
2009-05-29 06:53:00,1.7708,1.771,1.7705,1.77095,123200000.0
2009-05-29 06:54:00,1.77095,1.77095,1.77085,1.77085,32200000.0
2009-05-29 06:55:00,1.77095,1.77095,1.77075,1.77085,27200000.0
2009-05-29 06:56:00,1.77085,1.77095,1.7706,1.7706,40000000.0
2009-05-29 06:57:00,1.7707,1.77105,1.77055,1.77105,35000000.0
2009-05-29 06:58:00,1.77105,1.7718,1.77085,1.77165,76400000.0
2009-05-29 06:59:00,1.7715,1.7722,1.7714,1.7722,74400000.0
2009-05-29 07:00:00,1.7722,1.7727,1.77185,1.7727,76000000.0
2009-05-29 07:01:00,1.77265,1.7728,1.7718,1.772,250400000.0
2009-05-29 07:02:00,1.7721,1.77215,1.77125,1.7713,98800000.0
2009-05-29 07:03:00,1.77125,1.772,1.77125,1.77165,91200000.0
2009-05-29 07:04:00,1.7716,1.77245,1.7713,1.77245,91600000.0
2009-05-29 07:05:00,1.77245,1.77325,1.77185,1.77315,155200000.0
2009-05-29 07:06:00,1.77315,1.7735,1.7727,1.7727,111400000.0
2009-05-29 07:07:00,1.7729,1.77325,1.7725,1.77325,107400000.0
2009-05-29 07:08:00,1.77315,1.77325,1.7729,1.7731,88600000.0
2009-05-29 07:09:00,1.773,1.77315,1.77285,1.77305,146600000.0
2009-05-29 07:10:00,1.77295,1.7732,1.77265,1.77305,137200000.0
2009-05-29 07:11:00,1.77315,1.77315,1.7726,1.7728,88000000.0
2009-05-29 07:12:00,1.77285,1.7733,1.77265,1.77305,157200000.0
2009-05-29 07:13:00,1.7732,1.77345,1.7727,1.7727,135600000.0
2009-05-29 07:14:00,1.7727,1.77285,1.77265,1.7727,65400000.0
2009-05-29 07:15:00,1.77265,1.773,1.7725,1.7727,91000000.0
2009-05-29 07:16:00,1.7727,1.7731,1.7725,1.773,86000000.0
2009-05-29 07:17:00,1.7732,1.77345,1.7728,1.77345,67600000.0
2009-05-29 07:18:00,1.77325,1.77335,1.77275,1.7728,97600000.0
2009-05-29 07:19:00,1.7729,1.77335,1.77265,1.77295,130600000.0
2009-05-29 07:20:00,1.77295,1.77305,1.7726,1.77265,117400000.0
2009-05-29 07:21:00,1.7727,1.773,1.7724,1.77275,110800000.0
2009-05-29 07:22:00,1.77265,1.7728,1.7725,1.77275,59800000.0
2009-05-29 07:23:00,1.77275,1.7728,1.7721,1.7721,160400000.0
2009-05-29 07:24:00,1.7721,1.77235,1.7718,1.7718,165000000.0
2009-05-29 07:25:00,1.7718,1.77195,1.7714,1.7715,81600000.0
2009-05-29 07:26:00,1.77145,1.77155,1.7708,1.7708,103000000.0
2009-05-29 07:27:00,1.77085,1.77105,1.77035,1.7707,135400000.0
2009-05-29 07:28:00,1.7707,1.77125,1.77065,1.77115,109200000.0
2009-05-29 07:29:00,1.7711,1.7716,1.771,1.7713,139200000.0
2009-05-29 07:30:00,1.7711,1.7711,1.7701,1.7702,98800000.0
2009-05-29 07:31:00,1.7703,1.77065,1.7701,1.77035,160000000.0
2009-05-29 07:32:00,1.7704,1.7708,1.7703,1.7705,110400000.0
2009-05-29 07:33:00,1.7706,1.7709,1.7703,1.77075,125200000.0
2009-05-29 07:34:00,1.77075,1.771,1.7704,1.77065,122600000.0
2009-05-29 07:35:00,1.7706,1.77085,1.77015,1.77025,124800000.0
2009-05-29 07:36:00,1.77015,1.77075,1.77,1.77075,118800000.0
2009-05-29 07:37:00,1.77075,1.7713,1.77045,1.771,154000000.0
2009-05-29 07:38:00,1.771,1.77115,1.7708,1.7709,94400000.0
2009-05-29 07:39:00,1.77075,1.7714,1.77075,1.7713,70600000.0
2009-05-29 07:40:00,1.7714,1.77155,1.771,1.77125,101600000.0
2009-05-29 07:41:00,1.7713,1.77135,1.7707,1.7707,90800000.0
2009-05-29 07:42:00,1.7708,1.771,1.7705,1.7707,108400000.0
2009-05-29 07:43:00,1.7707,1.77085,1.7705,1.7705,108000000.0
2009-05-29 07:44:00,1.7705,1.77075,1.76985,1.77025,125800000.0
2009-05-29 07:45:00,1.7702,1.7706,1.76995,1.7704,126800000.0
2009-05-29 07:46:00,1.77035,1.77075,1.77,1.7704,139800000.0
2009-05-29 07:47:00,1.7703,1.77075,1.7698,1.77025,187400000.0
2009-05-29 07:48:00,1.77025,1.7708,1.7698,1.7708,137200000.0
2009-05-29 07:49:00,1.7708,1.77095,1.7703,1.77035,178600000.0
2009-05-29 07:50:00,1.7703,1.7712,1.77015,1.7711,193400000.0
2009-05-29 07:51:00,1.77125,1.77125,1.77065,1.77095,117600000.0
2009-05-29 07:52:00,1.7709,1.7711,1.7705,1.7705,136800000.0
2009-05-29 07:53:00,1.77045,1.7711,1.77045,1.7708,168000000.0
2009-05-29 07:54:00,1.77095,1.77135,1.7705,1.77085,175400000.0
2009-05-29 07:55:00,1.7708,1.77085,1.7703,1.77035,170800000.0
2009-05-29 07:56:00,1.77035,1.7708,1.77,1.77015,177600000.0
2009-05-29 07:57:00,1.77025,1.7706,1.77,1.77035,185600000.0
2009-05-29 07:58:00,1.7704,1.77055,1.76945,1.77005,288000000.0
2009-05-29 07:59:00,1.77005,1.77035,1.76965,1.77035,102000000.0
2009-05-29 08:00:00,1.7704,1.7711,1.77005,1.77015,184000000.0
2009-05-29 08:01:00,1.77015,1.77085,1.7699,1.77035,199200000.0
2009-05-29 08:02:00,1.77035,1.77045,1.7698,1.7701,169200000.0
2009-05-29 08:03:00,1.7701,1.7708,1.7696,1.77025,185400000.0
2009-05-29 08:04:00,1.77025,1.77045,1.7698,1.7698,89600000.0
2009-05-29 08:05:00,1.7698,1.77,1.7695,1.7695,95200000.0
2009-05-29 08:06:00,1.7697,1.7701,1.7695,1.7695,82200000.0
2009-05-29 08:07:00,1.7695,1.7695,1.76815,1.76835,113000000.0
2009-05-29 08:08:00,1.7684,1.76925,1.7684,1.7687,220600000.0
2009-05-29 08:09:00,1.76865,1.76885,1.76815,1.7683,147600000.0
2009-05-29 08:10:00,1.7683,1.76865,1.768,1.768,154000000.0
2009-05-29 08:11:00,1.7679,1.77005,1.7679,1.76955,185600000.0
2009-05-29 08:12:00,1.7697,1.7702,1.76935,1.7694,114200000.0
2009-05-29 08:13:00,1.7694,1.76955,1.7687,1.76915,232000000.0
2009-05-29 08:14:00,1.76915,1.76955,1.76825,1.76825,259800000.0
2009-05-29 08:15:00,1.76825,1.7685,1.7673,1.768,221800000.0
2009-05-29 08:16:00,1.768,1.76805,1.7674,1.7676,114800000.0
2009-05-29 08:17:00,1.76755,1.7681,1.76735,1.76755,185400000.0
2009-05-29 08:18:00,1.76775,1.7682,1.767,1.76715,265400000.0
2009-05-29 08:19:00,1.76715,1.76795,1.76715,1.76745,158000000.0
2009-05-29 08:20:00,1.76745,1.76795,1.7673,1.76795,132400000.0
2009-05-29 08:21:00,1.7679,1.76795,1.7658,1.7666,309600000.0
2009-05-29 08:22:00,1.76665,1.767,1.76585,1.7659,262000000.0
2009-05-29 08:23:00,1.766,1.7666,1.76515,1.7666,231600000.0
2009-05-29 08:24:00,1.76645,1.7669,1.76545,1.7658,213200000.0
2009-05-29 08:25:00,1.76575,1.7666,1.7657,1.7663,246600000.0
2009-05-29 08:26:00,1.7663,1.7664,1.76545,1.76595,193800000.0
2009-05-29 08:27:00,1.766,1.7664,1.7657,1.7664,144200000.0
2009-05-29 08:28:00,1.7664,1.7665,1.7658,1.7659,136600000.0
2009-05-29 08:29:00,1.76595,1.76645,1.76595,1.76605,130400000.0
2009-05-29 08:30:00,1.7659,1.7662,1.7658,1.7662,97400000.0
2009-05-29 08:31:00,1.7662,1.7675,1.7662,1.76735,181200000.0
2009-05-29 08:32:00,1.76725,1.7677,1.7671,1.7676,117200000.0
2009-05-29 08:33:00,1.7676,1.7678,1.7668,1.7676,202200000.0
2009-05-29 08:34:00,1.7676,1.76765,1.767,1.7673,244600000.0
2009-05-29 08:35:00,1.76715,1.76745,1.76675,1.76705,172600000.0
2009-05-29 08:36:00,1.76705,1.76705,1.76625,1.76635,221800000.0
2009-05-29 08:37:00,1.7664,1.7665,1.766,1.7661,140400000.0
2009-05-29 08:38:00,1.7664,1.7664,1.76585,1.76615,181000000.0
2009-05-29 08:39:00,1.7662,1.76635,1.76585,1.7661,165200000.0
2009-05-29 08:40:00,1.7662,1.7662,1.76545,1.7655,219000000.0
2009-05-29 08:41:00,1.7654,1.76645,1.7654,1.76635,219400000.0
2009-05-29 08:42:00,1.7663,1.7663,1.7659,1.76605,221600000.0
2009-05-29 08:43:00,1.7661,1.76615,1.7653,1.7661,198800000.0
2009-05-29 08:44:00,1.76605,1.7663,1.7656,1.7656,159600000.0
2009-05-29 08:45:00,1.7656,1.7659,1.7654,1.76585,206600000.0
2009-05-29 08:46:00,1.76575,1.7658,1.7653,1.7654,153800000.0
2009-05-29 08:47:00,1.76545,1.76615,1.76545,1.766,178300000.0
2009-05-29 08:48:00,1.766,1.76625,1.76485,1.7653,146400000.0
2009-05-29 08:49:00,1.76525,1.76535,1.7645,1.76495,215200000.0
2009-05-29 08:50:00,1.76505,1.76515,1.764,1.7642,211800000.0
2009-05-29 08:51:00,1.7642,1.7645,1.76355,1.76385,185600000.0
2009-05-29 08:52:00,1.76385,1.7643,1.76355,1.7641,181200000.0
2009-05-29 08:53:00,1.7642,1.76485,1.7639,1.76475,162000000.0
2009-05-29 08:54:00,1.76465,1.76495,1.7642,1.7648,223900000.0
2009-05-29 08:55:00,1.7648,1.7655,1.7646,1.76535,148400000.0
2009-05-29 08:56:00,1.7653,1.7653,1.76455,1.7648,132800000.0
2009-05-29 08:57:00,1.7648,1.76485,1.7643,1.7648,132000000.0
2009-05-29 08:58:00,1.7646,1.7651,1.76445,1.76495,182000000.0
2009-05-29 08:59:00,1.76495,1.7659,1.76495,1.76575,203200000.0
2009-05-29 09:00:00,1.766,1.766,1.76535,1.76535,293800000.0
2009-05-29 09:01:00,1.7654,1.7658,1.765,1.7652,198600000.0
2009-05-29 09:02:00,1.7652,1.7653,1.7647,1.76525,201000000.0
2009-05-29 09:03:00,1.7652,1.7658,1.76475,1.7651,221600000.0
2009-05-29 09:04:00,1.765,1.76565,1.76495,1.7655,205000000.0
2009-05-29 09:05:00,1.76545,1.7656,1.765,1.7651,223800000.0
2009-05-29 09:06:00,1.7651,1.76515,1.7646,1.765,146800000.0
2009-05-29 09:07:00,1.7651,1.7654,1.7649,1.7649,198000000.0
2009-05-29 09:08:00,1.765,1.7655,1.76465,1.7647,230000000.0
2009-05-29 09:09:00,1.76465,1.7651,1.7646,1.7651,172400000.0
2009-05-29 09:10:00,1.7651,1.7651,1.7641,1.7641,179600000.0
2009-05-29 09:11:00,1.7641,1.7645,1.7637,1.7645,217800000.0
2009-05-29 09:12:00,1.7645,1.7645,1.7638,1.76385,161800000.0
2009-05-29 09:13:00,1.7638,1.7641,1.76305,1.7632,284200000.0
2009-05-29 09:14:00,1.76305,1.76385,1.76305,1.76375,245400000.0
2009-05-29 09:15:00,1.7638,1.76425,1.76375,1.764,160800000.0
2009-05-29 09:16:00,1.7641,1.7645,1.764,1.76425,136600000.0
2009-05-29 09:17:00,1.7642,1.7645,1.764,1.7644,154600000.0
2009-05-29 09:18:00,1.76455,1.7653,1.76455,1.7653,176200000.0
2009-05-29 09:19:00,1.7652,1.76595,1.7648,1.76575,327200000.0
2009-05-29 09:20:00,1.7657,1.7664,1.76565,1.7662,296000000.0
2009-05-29 09:21:00,1.76625,1.7666,1.76565,1.7659,257200000.0
2009-05-29 09:22:00,1.766,1.76625,1.7651,1.7656,266200000.0
2009-05-29 09:23:00,1.7657,1.7664,1.76565,1.7662,202600000.0
2009-05-29 09:24:00,1.76605,1.76645,1.7657,1.76625,147400000.0
2009-05-29 09:25:00,1.76615,1.76665,1.7661,1.76645,185400000.0
2009-05-29 09:26:00,1.7665,1.76665,1.7657,1.7658,160600000.0
2009-05-29 09:27:00,1.76585,1.767,1.7655,1.7663,178800000.0
2009-05-29 09:28:00,1.7663,1.7666,1.7659,1.7662,134600000.0
2009-05-29 09:29:00,1.7662,1.7667,1.76585,1.766,184200000.0
2009-05-29 09:30:00,1.76595,1.7672,1.76585,1.767,90000000.0
2009-05-29 09:31:00,1.767,1.76795,1.767,1.7677,342200000.0
2009-05-29 09:32:00,1.76765,1.7688,1.76765,1.7678,258400000.0
2009-05-29 09:33:00,1.768,1.7687,1.7678,1.7682,316400000.0
2009-05-29 09:34:00,1.768,1.7685,1.7678,1.7683,324800000.0
2009-05-29 09:35:00,1.7685,1.7685,1.76765,1.7681,317400000.0
2009-05-29 09:36:00,1.7681,1.7689,1.76785,1.7688,307800000.0
2009-05-29 09:37:00,1.7688,1.769,1.76845,1.7686,256600000.0
2009-05-29 09:38:00,1.7686,1.7692,1.7686,1.769,141800000.0
2009-05-29 09:39:00,1.769,1.7691,1.7685,1.769,202200000.0
2009-05-29 09:40:00,1.769,1.769,1.76835,1.7684,245200000.0
2009-05-29 09:41:00,1.76835,1.7695,1.76835,1.7695,265000000.0
2009-05-29 09:42:00,1.7695,1.7695,1.7684,1.7686,194400000.0
2009-05-29 09:43:00,1.7686,1.7693,1.7679,1.7692,182600000.0
2009-05-29 09:44:00,1.7692,1.76945,1.7689,1.7694,212200000.0
2009-05-29 09:45:00,1.7694,1.7698,1.76895,1.7696,206200000.0
2009-05-29 09:46:00,1.7696,1.7702,1.76955,1.77015,127800000.0
2009-05-29 09:47:00,1.77015,1.77025,1.76985,1.7699,68600000.0
2009-05-29 09:48:00,1.7699,1.7704,1.76965,1.7702,159000000.0
2009-05-29 09:49:00,1.77035,1.77075,1.7697,1.7699,214000000.0
2009-05-29 09:50:00,1.7699,1.77025,1.7699,1.77,100400000.0
2009-05-29 09:51:00,1.7699,1.77055,1.7695,1.77055,221000000.0
2009-05-29 09:52:00,1.7705,1.7708,1.76995,1.77015,207000000.0
2009-05-29 09:53:00,1.7702,1.7707,1.77015,1.7702,145800000.0
2009-05-29 09:54:00,1.7703,1.7705,1.7699,1.77,220000000.0
2009-05-29 09:55:00,1.7699,1.7709,1.7694,1.7709,316800000.0
2009-05-29 09:56:00,1.7709,1.7709,1.7703,1.77045,163000000.0
2009-05-29 09:57:00,1.77045,1.7709,1.7704,1.77085,131400000.0
2009-05-29 09:58:00,1.77075,1.77075,1.7703,1.7706,194800000.0
2009-05-29 09:59:00,1.77055,1.77105,1.77025,1.7709,173600000.0
2009-05-29 10:00:00,1.7709,1.7714,1.7708,1.7713,200800000.0
2009-05-29 10:01:00,1.77125,1.77145,1.77065,1.7711,163600000.0
2009-05-29 10:02:00,1.77105,1.77135,1.77095,1.77135,69800000.0
2009-05-29 10:03:00,1.77135,1.77175,1.771,1.7713,206600000.0
2009-05-29 10:04:00,1.7713,1.77255,1.7712,1.7715,200600000.0
2009-05-29 10:05:00,1.77145,1.7716,1.77075,1.77115,203600000.0
2009-05-29 10:06:00,1.7712,1.77135,1.7705,1.7707,134400000.0
2009-05-29 10:07:00,1.7706,1.7714,1.7706,1.7708,188800000.0
2009-05-29 10:08:00,1.77075,1.77105,1.7704,1.7708,256600000.0
2009-05-29 10:09:00,1.7709,1.7712,1.76985,1.77005,270200000.0
2009-05-29 10:10:00,1.7701,1.77065,1.76995,1.77055,260400000.0
2009-05-29 10:11:00,1.77055,1.7706,1.7701,1.7703,133400000.0
2009-05-29 10:12:00,1.7703,1.77045,1.7699,1.7701,194200000.0
2009-05-29 10:13:00,1.7701,1.77035,1.76985,1.76995,122800000.0
2009-05-29 10:14:00,1.77005,1.77025,1.7695,1.76975,214800000.0
2009-05-29 10:15:00,1.7698,1.7698,1.7685,1.7688,184000000.0
2009-05-29 10:16:00,1.76895,1.7691,1.76845,1.76885,127400000.0
2009-05-29 10:17:00,1.76885,1.769,1.7684,1.76865,93800000.0
2009-05-29 10:18:00,1.7687,1.7691,1.76835,1.76905,105400000.0
2009-05-29 10:19:00,1.76905,1.76945,1.7689,1.76925,79600000.0
2009-05-29 10:20:00,1.7692,1.76935,1.7689,1.76895,113800000.0
2009-05-29 10:21:00,1.76915,1.7694,1.7679,1.76805,118600000.0
2009-05-29 10:22:00,1.76825,1.76855,1.7677,1.7678,116800000.0
2009-05-29 10:23:00,1.7677,1.7681,1.7672,1.7676,195400000.0
2009-05-29 10:24:00,1.7675,1.769,1.7674,1.76865,255400000.0
2009-05-29 10:25:00,1.76825,1.76835,1.7676,1.7676,163400000.0
2009-05-29 10:26:00,1.7676,1.7678,1.76705,1.76765,168800000.0
2009-05-29 10:27:00,1.7675,1.7676,1.7669,1.7672,144000000.0
2009-05-29 10:28:00,1.76695,1.76725,1.7667,1.76725,166600000.0
2009-05-29 10:29:00,1.7673,1.7675,1.76665,1.76705,232400000.0
2009-05-29 10:30:00,1.7672,1.7674,1.7667,1.7668,196200000.0
2009-05-29 10:31:00,1.7668,1.7669,1.7665,1.7668,148000000.0
2009-05-29 10:32:00,1.7668,1.76725,1.7665,1.7669,265600000.0
2009-05-29 10:33:00,1.7671,1.7671,1.7664,1.7668,181600000.0
2009-05-29 10:34:00,1.7668,1.76695,1.76655,1.7668,229600000.0
2009-05-29 10:35:00,1.7667,1.7669,1.7665,1.7665,166600000.0
2009-05-29 10:36:00,1.7665,1.76675,1.76615,1.76665,56200000.0
2009-05-29 10:37:00,1.76665,1.76675,1.76625,1.76665,74600000.0
2009-05-29 10:38:00,1.76665,1.76695,1.7666,1.76675,103600000.0
2009-05-29 10:39:00,1.76675,1.767,1.7666,1.76675,90200000.0
2009-05-29 10:40:00,1.76665,1.7671,1.7666,1.76695,76800000.0
2009-05-29 10:41:00,1.767,1.767,1.76635,1.76645,66000000.0
2009-05-29 10:42:00,1.76645,1.76665,1.766,1.7663,150000000.0
2009-05-29 10:43:00,1.76635,1.7667,1.7662,1.76665,126600000.0
2009-05-29 10:44:00,1.76685,1.76705,1.76645,1.7668,140600000.0
2009-05-29 10:45:00,1.7668,1.7671,1.76585,1.76635,166000000.0
2009-05-29 10:46:00,1.7664,1.76685,1.7663,1.76645,92800000.0
2009-05-29 10:47:00,1.76645,1.76685,1.7664,1.7667,70000000.0
2009-05-29 10:48:00,1.7666,1.76685,1.76655,1.7668,57600000.0
2009-05-29 10:49:00,1.7669,1.7669,1.7663,1.7665,123400000.0
2009-05-29 10:50:00,1.7664,1.7665,1.7663,1.76645,111600000.0
2009-05-29 10:51:00,1.7663,1.76635,1.7661,1.7663,88800000.0
2009-05-29 10:52:00,1.7663,1.76645,1.7655,1.7657,183200000.0
2009-05-29 10:53:00,1.7657,1.7659,1.7651,1.76565,126800000.0
2009-05-29 10:54:00,1.7655,1.7661,1.7654,1.766,206400000.0
2009-05-29 10:55:00,1.76595,1.766,1.7656,1.766,261600000.0
2009-05-29 10:56:00,1.766,1.7661,1.7657,1.76585,276600000.0
2009-05-29 10:57:00,1.76575,1.76685,1.76555,1.7663,208000000.0
2009-05-29 10:58:00,1.76625,1.7666,1.7653,1.7653,308600000.0
2009-05-29 10:59:00,1.7654,1.76605,1.765,1.76605,277600000.0
2009-05-29 11:00:00,1.766,1.7664,1.7653,1.7664,279000000.0
2009-05-29 11:01:00,1.7664,1.76665,1.76555,1.7658,269200000.0
2009-05-29 11:02:00,1.7659,1.7659,1.76545,1.7658,365800000.0
2009-05-29 11:03:00,1.7658,1.7661,1.7656,1.7659,264600000.0
2009-05-29 11:04:00,1.76585,1.766,1.7657,1.76585,172600000.0
2009-05-29 11:05:00,1.76585,1.767,1.7658,1.7667,180400000.0
2009-05-29 11:06:00,1.7667,1.7668,1.76615,1.7664,193000000.0
2009-05-29 11:07:00,1.76635,1.7665,1.76575,1.7663,196600000.0
2009-05-29 11:08:00,1.76635,1.7666,1.76575,1.76585,199400000.0
2009-05-29 11:09:00,1.7659,1.7665,1.76575,1.76625,219000000.0
2009-05-29 11:10:00,1.7663,1.76645,1.7658,1.7664,164800000.0
2009-05-29 11:11:00,1.76645,1.7667,1.7658,1.7664,255200000.0
2009-05-29 11:12:00,1.76645,1.7676,1.7663,1.7675,290400000.0
2009-05-29 11:13:00,1.76745,1.76765,1.7671,1.7671,192600000.0
2009-05-29 11:14:00,1.7671,1.7674,1.7665,1.76665,186600000.0
2009-05-29 11:15:00,1.7668,1.7673,1.7661,1.7665,174800000.0
2009-05-29 11:16:00,1.76645,1.76685,1.76615,1.7664,210600000.0
2009-05-29 11:17:00,1.7664,1.76715,1.76635,1.76695,203400000.0
2009-05-29 11:18:00,1.767,1.7675,1.7667,1.7667,199200000.0
2009-05-29 11:19:00,1.76665,1.76715,1.7665,1.7665,217600000.0
2009-05-29 11:20:00,1.7665,1.767,1.7664,1.7668,298800000.0
2009-05-29 11:21:00,1.7668,1.7669,1.7666,1.7667,162200000.0
2009-05-29 11:22:00,1.7667,1.76685,1.7664,1.76675,212400000.0
2009-05-29 11:23:00,1.7668,1.76745,1.7667,1.7672,297000000.0
2009-05-29 11:24:00,1.7672,1.7679,1.76705,1.76735,285800000.0
2009-05-29 11:25:00,1.7673,1.7679,1.76725,1.76775,288000000.0
2009-05-29 11:26:00,1.7674,1.7678,1.767,1.7673,289800000.0
2009-05-29 11:27:00,1.7673,1.768,1.7668,1.76725,196400000.0
2009-05-29 11:28:00,1.76725,1.7678,1.76715,1.76715,215400000.0
2009-05-29 11:29:00,1.7671,1.76745,1.76695,1.76735,180000000.0
2009-05-29 11:30:00,1.76735,1.76775,1.7672,1.76775,224600000.0
2009-05-29 11:31:00,1.7677,1.7679,1.76745,1.7676,152600000.0
2009-05-29 11:32:00,1.7674,1.76775,1.76735,1.7675,133000000.0
2009-05-29 11:33:00,1.7675,1.7677,1.76725,1.7673,125400000.0
2009-05-29 11:34:00,1.76715,1.7676,1.76675,1.7676,269600000.0
2009-05-29 11:35:00,1.76745,1.76925,1.76745,1.76905,368200000.0
2009-05-29 11:36:00,1.76915,1.76935,1.7684,1.769,379200000.0
2009-05-29 11:37:00,1.76905,1.77,1.7688,1.7696,226600000.0
2009-05-29 11:38:00,1.7695,1.76965,1.7686,1.7688,249400000.0
2009-05-29 11:39:00,1.7689,1.76945,1.7687,1.7691,179800000.0
2009-05-29 11:40:00,1.7691,1.76945,1.76865,1.76905,154000000.0
2009-05-29 11:41:00,1.76905,1.7697,1.76885,1.7694,227400000.0
2009-05-29 11:42:00,1.7691,1.76945,1.76845,1.7693,206800000.0
2009-05-29 11:43:00,1.7693,1.77015,1.76925,1.76985,300600000.0
2009-05-29 11:44:00,1.7698,1.77015,1.7695,1.7697,278800000.0
2009-05-29 11:45:00,1.76965,1.77,1.76955,1.76965,258600000.0
2009-05-29 11:46:00,1.76955,1.76985,1.7694,1.7697,205000000.0
2009-05-29 11:47:00,1.76965,1.77,1.76945,1.7698,241400000.0
2009-05-29 11:48:00,1.76975,1.77005,1.7694,1.7699,220800000.0
2009-05-29 11:49:00,1.76995,1.77,1.7695,1.7695,140400000.0
2009-05-29 11:50:00,1.7695,1.77,1.76925,1.76955,179200000.0
2009-05-29 11:51:00,1.7696,1.7697,1.769,1.769,182000000.0
2009-05-29 11:52:00,1.76895,1.769,1.7684,1.7684,206600000.0
2009-05-29 11:53:00,1.76845,1.76895,1.76835,1.76885,144600000.0
2009-05-29 11:54:00,1.76885,1.76885,1.76835,1.76835,123600000.0
2009-05-29 11:55:00,1.76835,1.76895,1.76795,1.76795,244600000.0
2009-05-29 11:56:00,1.76805,1.7683,1.76755,1.7679,110400000.0
2009-05-29 11:57:00,1.7677,1.76785,1.76755,1.7677,122800000.0
2009-05-29 11:58:00,1.7676,1.76785,1.7672,1.7678,151000000.0
2009-05-29 11:59:00,1.7677,1.76825,1.76725,1.76765,171400000.0
2009-05-29 12:00:00,1.7676,1.76785,1.767,1.7676,207200000.0
2009-05-29 12:01:00,1.76745,1.7681,1.76745,1.7679,221600000.0
2009-05-29 12:02:00,1.7679,1.7679,1.7674,1.76745,106600000.0
2009-05-29 12:03:00,1.7677,1.7678,1.7671,1.76735,152000000.0
2009-05-29 12:04:00,1.76735,1.76785,1.76685,1.76705,185400000.0
2009-05-29 12:05:00,1.76705,1.7672,1.76645,1.76705,166800000.0
2009-05-29 12:06:00,1.7669,1.76705,1.76645,1.7667,127200000.0
2009-05-29 12:07:00,1.7667,1.76695,1.76655,1.76675,79000000.0
2009-05-29 12:08:00,1.76675,1.76695,1.76635,1.7665,146200000.0
2009-05-29 12:09:00,1.76665,1.7674,1.76665,1.7672,157400000.0
2009-05-29 12:10:00,1.7673,1.7674,1.7665,1.76665,128000000.0
2009-05-29 12:11:00,1.7667,1.7668,1.7665,1.7665,58000000.0
2009-05-29 12:12:00,1.76655,1.76685,1.76545,1.7657,162200000.0
2009-05-29 12:13:00,1.76575,1.7664,1.76565,1.7663,169600000.0
2009-05-29 12:14:00,1.7664,1.7667,1.7661,1.7666,132200000.0
2009-05-29 12:15:00,1.7666,1.7669,1.7666,1.76685,212800000.0
2009-05-29 12:16:00,1.7668,1.767,1.76645,1.76675,277200000.0
2009-05-29 12:17:00,1.7668,1.76695,1.76655,1.76675,142200000.0
2009-05-29 12:18:00,1.7668,1.7672,1.76665,1.767,144200000.0
2009-05-29 12:19:00,1.76695,1.7674,1.76675,1.7669,170600000.0
2009-05-29 12:20:00,1.7669,1.76735,1.7666,1.76675,137800000.0
2009-05-29 12:21:00,1.76695,1.767,1.76645,1.7666,185400000.0
2009-05-29 12:22:00,1.7666,1.7668,1.7662,1.76645,168600000.0
2009-05-29 12:23:00,1.76645,1.76695,1.76645,1.7668,120600000.0
2009-05-29 12:24:00,1.7667,1.7675,1.7667,1.7671,165000000.0
2009-05-29 12:25:00,1.7673,1.76735,1.76655,1.76695,165600000.0
2009-05-29 12:26:00,1.76695,1.7671,1.76635,1.76665,131400000.0
2009-05-29 12:27:00,1.7667,1.76765,1.7666,1.76745,127800000.0
2009-05-29 12:28:00,1.7674,1.7679,1.76735,1.7677,91600000.0
2009-05-29 12:29:00,1.7678,1.7681,1.7673,1.76765,80200000.0
2009-05-29 12:30:00,1.76755,1.7683,1.76755,1.76785,111200000.0
2009-05-29 12:31:00,1.768,1.7689,1.7677,1.76875,300400000.0
2009-05-29 12:32:00,1.7687,1.7688,1.768,1.7688,317600000.0
2009-05-29 12:33:00,1.7688,1.76945,1.76815,1.76945,290800000.0
2009-05-29 12:34:00,1.7694,1.7698,1.7691,1.76925,228200000.0
2009-05-29 12:35:00,1.7693,1.7697,1.76905,1.7693,358400000.0
2009-05-29 12:36:00,1.76965,1.7697,1.7691,1.7696,200000000.0
2009-05-29 12:37:00,1.7696,1.7702,1.7694,1.76965,319200000.0
2009-05-29 12:38:00,1.76965,1.7707,1.7696,1.77045,253600000.0
2009-05-29 12:39:00,1.77045,1.77105,1.77,1.7701,278200000.0
2009-05-29 12:40:00,1.7702,1.7702,1.7691,1.7696,266400000.0
2009-05-29 12:41:00,1.7696,1.76975,1.76865,1.7689,281600000.0
2009-05-29 12:42:00,1.7688,1.7695,1.76825,1.76865,194200000.0
2009-05-29 12:43:00,1.7686,1.76875,1.7674,1.7676,286400000.0
2009-05-29 12:44:00,1.7677,1.76805,1.76715,1.76765,270400000.0
2009-05-29 12:45:00,1.7676,1.7678,1.76725,1.7677,209400000.0
2009-05-29 12:46:00,1.76775,1.76815,1.76765,1.76775,196400000.0
2009-05-29 12:47:00,1.76775,1.76805,1.76645,1.76645,220200000.0
2009-05-29 12:48:00,1.76645,1.7667,1.76595,1.76645,147400000.0
2009-05-29 12:49:00,1.7663,1.76765,1.76625,1.76765,174600000.0
2009-05-29 12:50:00,1.76755,1.76755,1.7667,1.76675,132100000.0
2009-05-29 12:51:00,1.76675,1.76705,1.7663,1.7669,253400000.0
2009-05-29 12:52:00,1.7669,1.7669,1.7662,1.7667,111200000.0
2009-05-29 12:53:00,1.76675,1.76705,1.7665,1.76665,135400000.0
2009-05-29 12:54:00,1.76675,1.76695,1.7666,1.7668,128400000.0
2009-05-29 12:55:00,1.7668,1.7671,1.7667,1.76705,88200000.0
2009-05-29 12:56:00,1.7671,1.76735,1.7667,1.7667,190200000.0
2009-05-29 12:57:00,1.76675,1.7672,1.76655,1.7671,202200000.0
2009-05-29 12:58:00,1.76715,1.76715,1.7664,1.7664,130800000.0
2009-05-29 12:59:00,1.7663,1.7663,1.7659,1.7659,133200000.0
2009-05-29 13:00:00,1.76615,1.76655,1.76515,1.7659,223200000.0
2009-05-29 13:01:00,1.766,1.7667,1.7659,1.7664,121400000.0
2009-05-29 13:02:00,1.76635,1.76725,1.7661,1.7671,300400000.0
2009-05-29 13:03:00,1.7671,1.76755,1.7666,1.7667,340600000.0
2009-05-29 13:04:00,1.7667,1.7675,1.7666,1.7674,250400000.0
2009-05-29 13:05:00,1.76755,1.7685,1.7669,1.7672,383400000.0
2009-05-29 13:06:00,1.76725,1.7673,1.7661,1.76685,348800000.0
2009-05-29 13:07:00,1.76685,1.76715,1.76605,1.7663,280000000.0
2009-05-29 13:08:00,1.76615,1.7665,1.7657,1.766,251800000.0
2009-05-29 13:09:00,1.766,1.7664,1.7656,1.766,238800000.0
2009-05-29 13:10:00,1.76605,1.7672,1.76585,1.7662,265600000.0
2009-05-29 13:11:00,1.7662,1.7667,1.76585,1.7663,313000000.0
2009-05-29 13:12:00,1.7663,1.7666,1.76595,1.7661,358200000.0
2009-05-29 13:13:00,1.76615,1.7665,1.76585,1.7663,240000000.0
2009-05-29 13:14:00,1.76635,1.767,1.76605,1.7667,375400000.0
2009-05-29 13:15:00,1.76655,1.7668,1.7654,1.7662,263600000.0
2009-05-29 13:16:00,1.7661,1.76655,1.7657,1.7661,180800000.0
2009-05-29 13:17:00,1.7661,1.76645,1.7658,1.7661,169600000.0
2009-05-29 13:18:00,1.7661,1.76635,1.7658,1.76595,130000000.0
2009-05-29 13:19:00,1.76605,1.76615,1.76585,1.76595,160800000.0
2009-05-29 13:20:00,1.766,1.7662,1.7656,1.7658,192400000.0
2009-05-29 13:21:00,1.7659,1.7664,1.7658,1.76625,259800000.0
2009-05-29 13:22:00,1.7663,1.76655,1.766,1.7664,243000000.0
2009-05-29 13:23:00,1.7664,1.7674,1.7663,1.7672,328000000.0
2009-05-29 13:24:00,1.7672,1.7673,1.76685,1.767,325200000.0
2009-05-29 13:25:00,1.767,1.7673,1.7664,1.76725,267000000.0
2009-05-29 13:26:00,1.76725,1.7675,1.76675,1.767,289800000.0
2009-05-29 13:27:00,1.7669,1.76715,1.7666,1.767,161200000.0
2009-05-29 13:28:00,1.7669,1.7671,1.76675,1.767,172800000.0
2009-05-29 13:29:00,1.76695,1.76725,1.76675,1.76705,108800000.0
2009-05-29 13:30:00,1.767,1.76735,1.7667,1.76675,174000000.0
2009-05-29 13:31:00,1.7669,1.76765,1.7669,1.76745,175000000.0
2009-05-29 13:32:00,1.7675,1.7675,1.7668,1.7674,168200000.0
2009-05-29 13:33:00,1.7674,1.76755,1.7668,1.76705,164400000.0
2009-05-29 13:34:00,1.76705,1.76715,1.76675,1.76675,111200000.0
2009-05-29 13:35:00,1.7667,1.76755,1.76665,1.76725,94000000.0
2009-05-29 13:36:00,1.76735,1.76735,1.7663,1.76645,142800000.0
2009-05-29 13:37:00,1.76645,1.767,1.7663,1.7668,83600000.0
2009-05-29 13:38:00,1.76675,1.76675,1.7661,1.76615,102400000.0
2009-05-29 13:39:00,1.7662,1.76655,1.7661,1.7662,155200000.0
2009-05-29 13:40:00,1.7662,1.7686,1.76615,1.7686,373000000.0
2009-05-29 13:41:00,1.7687,1.7694,1.76825,1.76935,313200000.0
2009-05-29 13:42:00,1.7696,1.77,1.769,1.7697,305400000.0
2009-05-29 13:43:00,1.7697,1.77,1.76895,1.7693,248600000.0
2009-05-29 13:44:00,1.7693,1.77055,1.7691,1.76985,245600000.0
2009-05-29 13:45:00,1.7698,1.77015,1.7681,1.76895,222800000.0
2009-05-29 13:46:00,1.76895,1.769,1.7677,1.7682,190400000.0
2009-05-29 13:47:00,1.7683,1.76835,1.7672,1.76795,303200000.0
2009-05-29 13:48:00,1.76785,1.76865,1.7678,1.7684,243800000.0
2009-05-29 13:49:00,1.76845,1.7687,1.7683,1.7685,197000000.0
2009-05-29 13:50:00,1.7685,1.7691,1.76835,1.76885,227400000.0
2009-05-29 13:51:00,1.76875,1.7696,1.7686,1.7689,303600000.0
2009-05-29 13:52:00,1.7689,1.7697,1.7686,1.7687,354400000.0
2009-05-29 13:53:00,1.76885,1.76925,1.7684,1.76845,242200000.0
2009-05-29 13:54:00,1.76845,1.7687,1.76815,1.76815,190600000.0
2009-05-29 13:55:00,1.7684,1.76905,1.7684,1.76895,137400000.0
2009-05-29 13:56:00,1.76895,1.769,1.7686,1.7689,131000000.0
2009-05-29 13:57:00,1.7689,1.76935,1.76875,1.76925,156600000.0
2009-05-29 13:58:00,1.76925,1.76945,1.76915,1.7694,60000000.0
2009-05-29 13:59:00,1.7694,1.7699,1.7692,1.7696,114800000.0
2009-05-29 14:00:00,1.76955,1.76955,1.76855,1.76855,205800000.0
2009-05-29 14:01:00,1.76865,1.76885,1.7682,1.7685,132200000.0
2009-05-29 14:02:00,1.7685,1.76875,1.768,1.76805,112000000.0
2009-05-29 14:03:00,1.76815,1.76815,1.7678,1.7679,223200000.0
2009-05-29 14:04:00,1.7679,1.768,1.7677,1.7677,151400000.0
2009-05-29 14:05:00,1.7678,1.76785,1.76735,1.7677,246400000.0
2009-05-29 14:06:00,1.7677,1.76775,1.7675,1.7675,304200000.0
2009-05-29 14:07:00,1.7675,1.7677,1.76745,1.7677,286000000.0
2009-05-29 14:08:00,1.7676,1.76785,1.76715,1.7673,227800000.0
2009-05-29 14:09:00,1.7672,1.7674,1.76705,1.7671,289200000.0
2009-05-29 14:10:00,1.7671,1.7677,1.767,1.76745,351400000.0
2009-05-29 14:11:00,1.76745,1.76795,1.7673,1.76755,210800000.0
2009-05-29 14:12:00,1.76755,1.7676,1.7673,1.7675,175400000.0
2009-05-29 14:13:00,1.7676,1.76785,1.7672,1.7676,147000000.0
2009-05-29 14:14:00,1.76755,1.76795,1.7662,1.7662,252400000.0
2009-05-29 14:15:00,1.76625,1.7675,1.76625,1.767,293000000.0
2009-05-29 14:16:00,1.767,1.76735,1.7669,1.76695,213000000.0
2009-05-29 14:17:00,1.7669,1.76695,1.7665,1.76675,130400000.0
2009-05-29 14:18:00,1.76685,1.76685,1.76635,1.7665,155200000.0
2009-05-29 14:19:00,1.7666,1.7667,1.766,1.7662,188200000.0
2009-05-29 14:20:00,1.7661,1.7662,1.7654,1.7656,255800000.0
2009-05-29 14:21:00,1.7657,1.7661,1.7653,1.7659,229200000.0
2009-05-29 14:22:00,1.76605,1.76635,1.7653,1.7663,229800000.0
2009-05-29 14:23:00,1.76625,1.7671,1.76585,1.7667,251000000.0
2009-05-29 14:24:00,1.76685,1.7671,1.7659,1.7659,362800000.0
2009-05-29 14:25:00,1.766,1.767,1.76595,1.7669,288200000.0
2009-05-29 14:26:00,1.7669,1.76715,1.7668,1.767,195400000.0
2009-05-29 14:27:00,1.7672,1.7672,1.7666,1.7666,142400000.0
2009-05-29 14:28:00,1.7667,1.7672,1.7665,1.7671,237200000.0
2009-05-29 14:29:00,1.7672,1.76745,1.7666,1.76705,227800000.0
2009-05-29 14:30:00,1.7671,1.76835,1.7664,1.7674,414000000.0
2009-05-29 14:31:00,1.7674,1.7678,1.7666,1.7675,364000000.0
2009-05-29 14:32:00,1.7675,1.7677,1.7673,1.7677,193200000.0
2009-05-29 14:33:00,1.7677,1.7686,1.7676,1.7683,278000000.0
2009-05-29 14:34:00,1.7683,1.7687,1.7674,1.768,445600000.0
2009-05-29 14:35:00,1.7679,1.7681,1.76695,1.7673,441200000.0
2009-05-29 14:36:00,1.7672,1.7675,1.7669,1.767,477400000.0
2009-05-29 14:37:00,1.767,1.7671,1.7663,1.7668,333400000.0
2009-05-29 14:38:00,1.7669,1.767,1.76605,1.7663,256800000.0
2009-05-29 14:39:00,1.7664,1.7664,1.76535,1.76575,399600000.0
2009-05-29 14:40:00,1.7657,1.7664,1.76565,1.766,350000000.0
2009-05-29 14:41:00,1.766,1.7663,1.76575,1.766,280800000.0
2009-05-29 14:42:00,1.7659,1.7662,1.76505,1.7654,284600000.0
2009-05-29 14:43:00,1.76545,1.766,1.7653,1.7654,356600000.0
2009-05-29 14:44:00,1.7654,1.7659,1.765,1.7654,333600000.0
2009-05-29 14:45:00,1.76545,1.76605,1.76535,1.76605,383800000.0
2009-05-29 14:46:00,1.766,1.7663,1.7655,1.766,439000000.0
2009-05-29 14:47:00,1.7661,1.767,1.7658,1.76655,411200000.0
2009-05-29 14:48:00,1.7665,1.7673,1.7665,1.7666,370800000.0
2009-05-29 14:49:00,1.76665,1.7674,1.7666,1.767,354400000.0
2009-05-29 14:50:00,1.767,1.767,1.7664,1.7667,349600000.0
2009-05-29 14:51:00,1.7667,1.7673,1.7666,1.7673,267800000.0
2009-05-29 14:52:00,1.7672,1.7679,1.76715,1.7677,262500000.0
2009-05-29 14:53:00,1.7677,1.768,1.7673,1.7673,321600000.0
2009-05-29 14:54:00,1.7673,1.7678,1.7668,1.767,405800000.0
2009-05-29 14:55:00,1.767,1.7671,1.7668,1.76695,472800000.0
2009-05-29 14:56:00,1.76675,1.7677,1.7667,1.7676,273400000.0
2009-05-29 14:57:00,1.7676,1.7678,1.7674,1.7675,307000000.0
2009-05-29 14:58:00,1.7674,1.7679,1.7674,1.7678,365400000.0
2009-05-29 14:59:00,1.7678,1.76785,1.76735,1.7676,258800000.0
2009-05-29 15:00:00,1.7675,1.7678,1.7673,1.7677,291400000.0
2009-05-29 15:01:00,1.7675,1.7685,1.7674,1.7681,436600000.0
2009-05-29 15:02:00,1.7681,1.7683,1.76725,1.7676,393600000.0
2009-05-29 15:03:00,1.7676,1.768,1.7671,1.768,382000000.0
2009-05-29 15:04:00,1.7681,1.7685,1.7679,1.7682,320600000.0
2009-05-29 15:05:00,1.7682,1.7686,1.76815,1.76845,340400000.0
2009-05-29 15:06:00,1.76845,1.7691,1.7684,1.769,403000000.0
2009-05-29 15:07:00,1.769,1.7693,1.7685,1.7688,443000000.0
2009-05-29 15:08:00,1.7688,1.7689,1.76805,1.76825,347200000.0
2009-05-29 15:09:00,1.76825,1.76845,1.76785,1.7681,333000000.0
2009-05-29 15:10:00,1.76805,1.7681,1.7673,1.768,389600000.0
2009-05-29 15:11:00,1.76795,1.7686,1.76775,1.7681,358400000.0
2009-05-29 15:12:00,1.7681,1.7683,1.7676,1.76785,428800000.0
2009-05-29 15:13:00,1.76785,1.7681,1.76755,1.7679,323600000.0
2009-05-29 15:14:00,1.7678,1.7683,1.7676,1.76775,376800000.0
2009-05-29 15:15:00,1.7679,1.7684,1.76775,1.7679,335200000.0
2009-05-29 15:16:00,1.7678,1.7678,1.76725,1.7675,299400000.0
2009-05-29 15:17:00,1.76735,1.7678,1.7672,1.7673,330400000.0
2009-05-29 15:18:00,1.7673,1.76785,1.76715,1.76725,306200000.0
2009-05-29 15:19:00,1.7673,1.7678,1.7672,1.7674,255400000.0
2009-05-29 15:20:00,1.76745,1.7679,1.76735,1.7676,284800000.0
2009-05-29 15:21:00,1.76775,1.7679,1.76725,1.7675,269800000.0
2009-05-29 15:22:00,1.7675,1.768,1.7674,1.7678,225800000.0
2009-05-29 15:23:00,1.7678,1.7678,1.7674,1.7676,211400000.0
2009-05-29 15:24:00,1.76745,1.7681,1.76745,1.76785,239600000.0
2009-05-29 15:25:00,1.7678,1.7682,1.7674,1.76805,313000000.0
2009-05-29 15:26:00,1.76805,1.7685,1.768,1.7683,212800000.0
2009-05-29 15:27:00,1.7683,1.7687,1.7678,1.7683,337600000.0
2009-05-29 15:28:00,1.7683,1.7683,1.76725,1.7674,248200000.0
2009-05-29 15:29:00,1.7674,1.76855,1.76725,1.7681,279000000.0
2009-05-29 15:30:00,1.7682,1.7687,1.7674,1.768,430800000.0
2009-05-29 15:31:00,1.76795,1.7686,1.7674,1.7682,367400000.0
2009-05-29 15:32:00,1.76815,1.7688,1.76765,1.7687,380800000.0
2009-05-29 15:33:00,1.7689,1.7693,1.7685,1.7692,356800000.0
2009-05-29 15:34:00,1.7688,1.7695,1.7684,1.76885,403000000.0
2009-05-29 15:35:00,1.76905,1.7697,1.76875,1.7688,295000000.0
2009-05-29 15:36:00,1.7689,1.7691,1.7683,1.7686,415400000.0
2009-05-29 15:37:00,1.7687,1.7693,1.76845,1.7691,366800000.0
2009-05-29 15:38:00,1.7691,1.7692,1.7686,1.769,371200000.0
2009-05-29 15:39:00,1.7692,1.7695,1.7686,1.76895,314000000.0
2009-05-29 15:40:00,1.76895,1.769,1.76715,1.76765,186600000.0
2009-05-29 15:41:00,1.76765,1.7681,1.76685,1.76735,221100000.0
2009-05-29 15:42:00,1.76735,1.76965,1.76695,1.76965,197600000.0
2009-05-29 15:43:00,1.76975,1.771,1.76885,1.77045,292800000.0
2009-05-29 15:44:00,1.77035,1.7707,1.769,1.77035,305800000.0
2009-05-29 15:45:00,1.7704,1.772,1.77005,1.7714,301000000.0
2009-05-29 15:46:00,1.77135,1.7717,1.76945,1.77005,316600000.0
2009-05-29 15:47:00,1.77,1.7704,1.7693,1.7695,350400000.0
2009-05-29 15:48:00,1.7696,1.7702,1.76905,1.77,357200000.0
2009-05-29 15:49:00,1.76995,1.7709,1.7693,1.77025,294400000.0
2009-05-29 15:50:00,1.77025,1.7705,1.7697,1.77015,326200000.0
2009-05-29 15:51:00,1.77015,1.77035,1.7694,1.7695,226800000.0
2009-05-29 15:52:00,1.7695,1.77005,1.76925,1.7698,229200000.0
2009-05-29 15:53:00,1.7698,1.77015,1.769,1.76915,291400000.0
2009-05-29 15:54:00,1.76915,1.76945,1.7683,1.76895,329000000.0
2009-05-29 15:55:00,1.7688,1.77,1.76875,1.7695,359800000.0
2009-05-29 15:56:00,1.7695,1.7697,1.7681,1.76845,347800000.0
2009-05-29 15:57:00,1.76835,1.76915,1.76805,1.76885,241400000.0
2009-05-29 15:58:00,1.76885,1.7702,1.76885,1.7699,223400000.0
2009-05-29 15:59:00,1.7699,1.7702,1.76895,1.7696,231800000.0
2009-05-29 16:00:00,1.76965,1.7702,1.769,1.76935,242800000.0
2009-05-29 16:01:00,1.76935,1.76955,1.76865,1.76915,227800000.0
2009-05-29 16:02:00,1.76925,1.7703,1.769,1.76945,246200000.0
2009-05-29 16:03:00,1.76955,1.7702,1.7693,1.76955,291400000.0
2009-05-29 16:04:00,1.76955,1.7703,1.7691,1.7695,320600000.0
2009-05-29 16:05:00,1.7695,1.76985,1.769,1.769,282400000.0
2009-05-29 16:06:00,1.7691,1.76965,1.76885,1.76915,198000000.0
2009-05-29 16:07:00,1.7691,1.76995,1.76875,1.7693,254000000.0
2009-05-29 16:08:00,1.76935,1.7696,1.7688,1.76915,306400000.0
2009-05-29 16:09:00,1.76915,1.76985,1.76865,1.7698,226600000.0
2009-05-29 16:10:00,1.76975,1.76995,1.7694,1.7698,212600000.0
2009-05-29 16:11:00,1.7698,1.77015,1.76955,1.76965,133000000.0
2009-05-29 16:12:00,1.7697,1.76985,1.7689,1.7693,241400000.0
2009-05-29 16:13:00,1.7693,1.76975,1.76875,1.7693,147600000.0
2009-05-29 16:14:00,1.76935,1.7697,1.76895,1.76915,232000000.0
2009-05-29 16:15:00,1.76915,1.7693,1.7685,1.76925,172800000.0
2009-05-29 16:16:00,1.7692,1.7694,1.76805,1.7684,192000000.0
2009-05-29 16:17:00,1.76835,1.7689,1.7678,1.7686,295800000.0
2009-05-29 16:18:00,1.7686,1.7689,1.7681,1.7686,376600000.0
2009-05-29 16:19:00,1.7686,1.7687,1.76785,1.7682,282400000.0
2009-05-29 16:20:00,1.7681,1.76905,1.76795,1.76905,293200000.0
2009-05-29 16:21:00,1.76905,1.7696,1.7689,1.76935,267800000.0
2009-05-29 16:22:00,1.76935,1.77055,1.7693,1.7703,258400000.0
2009-05-29 16:23:00,1.7704,1.77045,1.7697,1.76985,300200000.0
2009-05-29 16:24:00,1.7697,1.77,1.76925,1.76965,333200000.0
2009-05-29 16:25:00,1.76975,1.77065,1.76955,1.7697,361200000.0
2009-05-29 16:26:00,1.7697,1.77,1.7694,1.7694,341000000.0
2009-05-29 16:27:00,1.7694,1.7697,1.7693,1.7695,280000000.0
2009-05-29 16:28:00,1.76945,1.7704,1.7694,1.7701,280000000.0
2009-05-29 16:29:00,1.77005,1.7703,1.76935,1.7695,347200000.0
2009-05-29 16:30:00,1.7696,1.76985,1.76895,1.7695,263200000.0
2009-05-29 16:31:00,1.76965,1.77055,1.7694,1.77045,244200000.0
2009-05-29 16:32:00,1.7703,1.7703,1.76865,1.7688,301200000.0
2009-05-29 16:33:00,1.76885,1.76885,1.76785,1.76805,167200000.0
2009-05-29 16:34:00,1.7681,1.7687,1.76795,1.76805,291200000.0
2009-05-29 16:35:00,1.768,1.7695,1.768,1.7692,300400000.0
2009-05-29 16:36:00,1.76915,1.7692,1.76835,1.7691,312200000.0
2009-05-29 16:37:00,1.7691,1.76935,1.76865,1.76885,292600000.0
2009-05-29 16:38:00,1.769,1.7695,1.76875,1.7692,272200000.0
2009-05-29 16:39:00,1.76915,1.7693,1.7683,1.7688,311200000.0
2009-05-29 16:40:00,1.7688,1.7694,1.7685,1.7688,343600000.0
2009-05-29 16:41:00,1.7692,1.7692,1.76845,1.7689,300800000.0
2009-05-29 16:42:00,1.7689,1.76995,1.7687,1.76955,245000000.0
2009-05-29 16:43:00,1.76945,1.76975,1.7693,1.7695,360000000.0
2009-05-29 16:44:00,1.76955,1.7699,1.7694,1.7695,352000000.0
2009-05-29 16:45:00,1.7695,1.77015,1.7695,1.76955,323400000.0
2009-05-29 16:46:00,1.7695,1.7699,1.76855,1.76855,421600000.0
2009-05-29 16:47:00,1.76855,1.76905,1.7679,1.7686,362800000.0
2009-05-29 16:48:00,1.7686,1.7689,1.76775,1.76815,250200000.0
2009-05-29 16:49:00,1.76825,1.7687,1.7677,1.76785,242200000.0
2009-05-29 16:50:00,1.768,1.7687,1.7677,1.7682,300600000.0
2009-05-29 16:51:00,1.76825,1.76865,1.768,1.76845,189000000.0
2009-05-29 16:52:00,1.76845,1.7695,1.76795,1.7689,177400000.0
2009-05-29 16:53:00,1.7688,1.7699,1.76875,1.76985,198000000.0
2009-05-29 16:54:00,1.77,1.7705,1.76945,1.77035,189600000.0
2009-05-29 16:55:00,1.77025,1.77125,1.77,1.7711,324400000.0
2009-05-29 16:56:00,1.7711,1.77115,1.7694,1.7695,347600000.0
2009-05-29 16:57:00,1.7695,1.76975,1.76895,1.7694,388000000.0
2009-05-29 16:58:00,1.7695,1.7697,1.7689,1.7693,423600000.0
2009-05-29 16:59:00,1.76935,1.76985,1.7679,1.7683,441300000.0
2009-05-29 17:00:00,1.7683,1.7683,1.7667,1.76785,365400000.0
2009-05-29 17:01:00,1.768,1.7681,1.7672,1.7676,294800000.0
2009-05-29 17:02:00,1.7676,1.7689,1.7674,1.768,402600000.0
2009-05-29 17:03:00,1.76805,1.7681,1.7663,1.7663,379400000.0
2009-05-29 17:04:00,1.7663,1.7667,1.7661,1.7662,370400000.0
2009-05-29 17:05:00,1.7662,1.7668,1.7658,1.7668,406200000.0
2009-05-29 17:06:00,1.7668,1.7673,1.7665,1.767,448400000.0
2009-05-29 17:07:00,1.7673,1.7677,1.76715,1.7675,328800000.0
2009-05-29 17:08:00,1.7675,1.768,1.7671,1.7674,484800000.0
2009-05-29 17:09:00,1.7674,1.7677,1.76705,1.7673,428600000.0
2009-05-29 17:10:00,1.76735,1.76795,1.76725,1.7679,237800000.0
2009-05-29 17:11:00,1.7679,1.7688,1.7679,1.76825,331800000.0
2009-05-29 17:12:00,1.7684,1.7684,1.7678,1.76785,279200000.0
2009-05-29 17:13:00,1.76775,1.7682,1.76765,1.7678,303200000.0
2009-05-29 17:14:00,1.7678,1.7681,1.7674,1.7678,383200000.0
2009-05-29 17:15:00,1.7678,1.7686,1.76775,1.76825,377800000.0
2009-05-29 17:16:00,1.7682,1.7683,1.7675,1.7678,288600000.0
2009-05-29 17:17:00,1.76745,1.7681,1.7668,1.7673,329800000.0
2009-05-29 17:18:00,1.7675,1.7683,1.7672,1.7675,431200000.0
2009-05-29 17:19:00,1.7675,1.7676,1.76685,1.76725,424800000.0
2009-05-29 17:20:00,1.76715,1.7679,1.76675,1.76745,468600000.0
2009-05-29 17:21:00,1.76735,1.76775,1.76675,1.7672,403600000.0
2009-05-29 17:22:00,1.76715,1.7674,1.76645,1.7671,325600000.0
2009-05-29 17:23:00,1.7671,1.7676,1.7669,1.7676,225800000.0
2009-05-29 17:24:00,1.7676,1.7678,1.76725,1.76735,272000000.0
2009-05-29 17:25:00,1.7674,1.7676,1.7666,1.7671,426400000.0
2009-05-29 17:26:00,1.7672,1.7677,1.7669,1.7675,401200000.0
2009-05-29 17:27:00,1.7675,1.7676,1.76705,1.7674,267800000.0
2009-05-29 17:28:00,1.7673,1.768,1.76725,1.76785,359400000.0
2009-05-29 17:29:00,1.76765,1.7685,1.76765,1.7682,322800000.0
2009-05-29 17:30:00,1.76835,1.76875,1.76795,1.7683,368600000.0
2009-05-29 17:31:00,1.7682,1.7683,1.76725,1.7676,401000000.0
2009-05-29 17:32:00,1.7676,1.76785,1.7672,1.7676,333200000.0
2009-05-29 17:33:00,1.7676,1.76775,1.76665,1.767,298800000.0
2009-05-29 17:34:00,1.767,1.76725,1.7665,1.76705,212600000.0
2009-05-29 17:35:00,1.7671,1.7674,1.7667,1.7669,193600000.0
2009-05-29 17:36:00,1.7669,1.767,1.7665,1.7665,190600000.0
2009-05-29 17:37:00,1.7666,1.7666,1.7658,1.7666,235200000.0
2009-05-29 17:38:00,1.7666,1.7669,1.76615,1.7669,273800000.0
2009-05-29 17:39:00,1.7669,1.7671,1.76635,1.7668,308200000.0
2009-05-29 17:40:00,1.76675,1.768,1.7662,1.7676,290600000.0
2009-05-29 17:41:00,1.76755,1.76785,1.76725,1.76745,196400000.0
2009-05-29 17:42:00,1.76745,1.7675,1.7665,1.7669,194000000.0
2009-05-29 17:43:00,1.76685,1.7675,1.7663,1.7666,246000000.0
2009-05-29 17:44:00,1.7665,1.76745,1.7665,1.76705,238400000.0
2009-05-29 17:45:00,1.76705,1.7681,1.76705,1.7678,218400000.0
2009-05-29 17:46:00,1.7677,1.7683,1.76755,1.76815,180400000.0
2009-05-29 17:47:00,1.7681,1.76815,1.7674,1.7678,128400000.0
2009-05-29 17:48:00,1.7678,1.7682,1.7675,1.7679,136200000.0
2009-05-29 17:49:00,1.7679,1.7685,1.76775,1.7685,124400000.0
2009-05-29 17:50:00,1.7684,1.7684,1.76775,1.7678,189000000.0
2009-05-29 17:51:00,1.7678,1.76835,1.76775,1.76785,127400000.0
2009-05-29 17:52:00,1.76795,1.7685,1.7679,1.7681,105400000.0
2009-05-29 17:53:00,1.768,1.7684,1.76795,1.76815,65000000.0
2009-05-29 17:54:00,1.76805,1.76815,1.76785,1.76785,100800000.0
2009-05-29 17:55:00,1.76785,1.76805,1.7671,1.76775,80600000.0
2009-05-29 17:56:00,1.76775,1.76855,1.76775,1.76835,125200000.0
2009-05-29 17:57:00,1.7685,1.7685,1.76775,1.76775,177000000.0
2009-05-29 17:58:00,1.7678,1.76835,1.7677,1.76835,136400000.0
2009-05-29 17:59:00,1.7683,1.7684,1.7671,1.7671,229200000.0
2009-05-29 18:00:00,1.7671,1.7681,1.767,1.7681,105800000.0
2009-05-29 18:01:00,1.76805,1.76825,1.76735,1.76735,104200000.0
2009-05-29 18:02:00,1.76745,1.76825,1.76735,1.76805,121200000.0
2009-05-29 18:03:00,1.7679,1.76805,1.76735,1.7675,93400000.0
2009-05-29 18:04:00,1.7676,1.76775,1.7671,1.76745,127200000.0
2009-05-29 18:05:00,1.76745,1.76815,1.76745,1.76775,76800000.0
2009-05-29 18:06:00,1.7679,1.7679,1.76735,1.76735,120000000.0
2009-05-29 18:07:00,1.7674,1.76775,1.76675,1.7671,132600000.0
2009-05-29 18:08:00,1.7671,1.76755,1.767,1.76725,70600000.0
2009-05-29 18:09:00,1.76715,1.7676,1.76695,1.76755,247200000.0
2009-05-29 18:10:00,1.7674,1.7684,1.76735,1.76815,183400000.0
2009-05-29 18:11:00,1.7682,1.7689,1.76795,1.7682,186600000.0
2009-05-29 18:12:00,1.7682,1.76885,1.7682,1.7686,208200000.0
2009-05-29 18:13:00,1.7686,1.76865,1.7679,1.7682,137400000.0
2009-05-29 18:14:00,1.7682,1.76865,1.7674,1.7682,276000000.0
2009-05-29 18:15:00,1.7681,1.76835,1.7673,1.76745,224400000.0
2009-05-29 18:16:00,1.7674,1.76765,1.7669,1.7672,181400000.0
2009-05-29 18:17:00,1.76705,1.7674,1.7669,1.76695,115600000.0
2009-05-29 18:18:00,1.76695,1.76695,1.76615,1.7663,380300000.0
2009-05-29 18:19:00,1.7663,1.7671,1.76625,1.7669,292000000.0
2009-05-29 18:20:00,1.76685,1.7673,1.76655,1.76685,177800000.0
2009-05-29 18:21:00,1.76695,1.76745,1.7656,1.76565,195400000.0
2009-05-29 18:22:00,1.76545,1.7658,1.76505,1.7658,209800000.0
2009-05-29 18:23:00,1.7658,1.7663,1.76475,1.7651,321200000.0
2009-05-29 18:24:00,1.7651,1.7656,1.7644,1.7648,516000000.0
2009-05-29 18:25:00,1.7648,1.7648,1.76405,1.7645,295700000.0
2009-05-29 18:26:00,1.7645,1.7652,1.7644,1.7646,229000000.0
2009-05-29 18:27:00,1.7647,1.7648,1.7636,1.76395,215800000.0
2009-05-29 18:28:00,1.76395,1.7645,1.7634,1.7635,290200000.0
2009-05-29 18:29:00,1.7634,1.7642,1.7634,1.7642,196800000.0
2009-05-29 18:30:00,1.7642,1.76455,1.7638,1.7641,254400000.0
2009-05-29 18:31:00,1.7641,1.7648,1.7638,1.7646,236200000.0
2009-05-29 18:32:00,1.76495,1.76535,1.7645,1.7651,292600000.0
2009-05-29 18:33:00,1.7651,1.7653,1.7644,1.76475,195400000.0
2009-05-29 18:34:00,1.76465,1.7654,1.764,1.76515,152600000.0
2009-05-29 18:35:00,1.76515,1.76515,1.7646,1.7649,68000000.0
2009-05-29 18:36:00,1.76505,1.76535,1.7649,1.7651,57600000.0
2009-05-29 18:37:00,1.7653,1.7654,1.76505,1.7652,115200000.0
2009-05-29 18:38:00,1.7652,1.76545,1.7647,1.7647,89800000.0
2009-05-29 18:39:00,1.7649,1.7649,1.7641,1.7645,243600000.0
2009-05-29 18:40:00,1.7645,1.7648,1.7639,1.7645,327800000.0
2009-05-29 18:41:00,1.7644,1.7649,1.76415,1.7646,251600000.0
2009-05-29 18:42:00,1.7646,1.7651,1.7644,1.7648,156400000.0
2009-05-29 18:43:00,1.7648,1.7649,1.7645,1.7648,107000000.0
2009-05-29 18:44:00,1.7648,1.7651,1.7646,1.7651,147000000.0
2009-05-29 18:45:00,1.7649,1.7659,1.76485,1.7655,242600000.0
2009-05-29 18:46:00,1.7655,1.76575,1.7653,1.7653,117200000.0
2009-05-29 18:47:00,1.7653,1.76555,1.76485,1.7652,98400000.0
2009-05-29 18:48:00,1.7652,1.7653,1.7647,1.76515,142400000.0
2009-05-29 18:49:00,1.7651,1.76535,1.76435,1.76445,148200000.0
2009-05-29 18:50:00,1.7646,1.7648,1.76425,1.76465,150800000.0
2009-05-29 18:51:00,1.7645,1.76475,1.7643,1.76475,137400000.0
2009-05-29 18:52:00,1.7647,1.7649,1.7643,1.7649,181200000.0
2009-05-29 18:53:00,1.7649,1.7649,1.76395,1.7645,223600000.0
2009-05-29 18:54:00,1.7645,1.7647,1.7641,1.7644,153800000.0
2009-05-29 18:55:00,1.7644,1.7649,1.7644,1.7649,37200000.0
2009-05-29 18:56:00,1.76495,1.76505,1.7645,1.7649,139400000.0
2009-05-29 18:57:00,1.7646,1.76485,1.76425,1.76465,62600000.0
2009-05-29 18:58:00,1.7646,1.7653,1.7644,1.76505,183400000.0
2009-05-29 18:59:00,1.7651,1.7655,1.7648,1.7652,152200000.0
2009-05-29 19:00:00,1.7653,1.76535,1.7647,1.76485,225200000.0
2009-05-29 19:01:00,1.76485,1.76575,1.7644,1.76545,84000000.0
2009-05-29 19:02:00,1.7656,1.7657,1.76535,1.76555,88800000.0
2009-05-29 19:03:00,1.76555,1.7659,1.76545,1.76545,57200000.0
2009-05-29 19:04:00,1.7655,1.7658,1.76515,1.76515,107400000.0
2009-05-29 19:05:00,1.76515,1.7655,1.7645,1.7648,122200000.0
2009-05-29 19:06:00,1.7648,1.7654,1.76465,1.7654,200200000.0
2009-05-29 19:07:00,1.7654,1.7662,1.7654,1.766,242800000.0
2009-05-29 19:08:00,1.766,1.7663,1.7656,1.7657,282200000.0
2009-05-29 19:09:00,1.7657,1.76625,1.7655,1.766,93600000.0
2009-05-29 19:10:00,1.766,1.766,1.76575,1.76575,43600000.0
2009-05-29 19:11:00,1.7657,1.7659,1.7655,1.7659,48400000.0
2009-05-29 19:12:00,1.7658,1.7665,1.7658,1.7661,250200000.0
2009-05-29 19:13:00,1.7661,1.7663,1.76585,1.7663,113600000.0
2009-05-29 19:14:00,1.7663,1.7663,1.7657,1.7661,204400000.0
2009-05-29 19:15:00,1.7661,1.7661,1.76555,1.76565,107600000.0
2009-05-29 19:16:00,1.7656,1.7661,1.76545,1.76565,145400000.0
2009-05-29 19:17:00,1.76565,1.7658,1.7653,1.76555,195200000.0
2009-05-29 19:18:00,1.76545,1.7659,1.76525,1.7658,93200000.0
2009-05-29 19:19:00,1.7658,1.766,1.7651,1.7652,77800000.0
2009-05-29 19:20:00,1.76505,1.7655,1.76505,1.76515,52800000.0
2009-05-29 19:21:00,1.76535,1.7656,1.7649,1.76505,111800000.0
2009-05-29 19:22:00,1.76515,1.7655,1.7651,1.7653,75600000.0
2009-05-29 19:23:00,1.76525,1.76595,1.7652,1.7659,153400000.0
2009-05-29 19:24:00,1.7662,1.76645,1.7661,1.7662,46200000.0
2009-05-29 19:25:00,1.7663,1.7666,1.7659,1.76605,87400000.0
2009-05-29 19:26:00,1.76605,1.76605,1.7657,1.7657,48400000.0
2009-05-29 19:27:00,1.7658,1.7662,1.7657,1.7662,45800000.0
2009-05-29 19:28:00,1.7661,1.7663,1.7659,1.7661,68600000.0
2009-05-29 19:29:00,1.766,1.76615,1.7655,1.7657,139200000.0
2009-05-29 19:30:00,1.7657,1.766,1.76515,1.7656,102800000.0
2009-05-29 19:31:00,1.7653,1.7656,1.7646,1.7651,153200000.0
2009-05-29 19:32:00,1.7651,1.76525,1.76425,1.76435,82400000.0
2009-05-29 19:33:00,1.76435,1.76465,1.76435,1.7644,39400000.0
2009-05-29 19:34:00,1.76435,1.7651,1.76395,1.7644,140000000.0
2009-05-29 19:35:00,1.7644,1.76455,1.7642,1.76425,50200000.0
2009-05-29 19:36:00,1.7642,1.76455,1.764,1.764,56200000.0
2009-05-29 19:37:00,1.764,1.76485,1.7639,1.76395,135400000.0
2009-05-29 19:38:00,1.76395,1.7646,1.7639,1.76445,96800000.0
2009-05-29 19:39:00,1.7644,1.76485,1.7644,1.7647,64800000.0
2009-05-29 19:40:00,1.76485,1.76485,1.76445,1.7646,46800000.0
2009-05-29 19:41:00,1.7646,1.7646,1.76415,1.76445,82200000.0
2009-05-29 19:42:00,1.7646,1.7647,1.7644,1.7645,55600000.0
2009-05-29 19:43:00,1.76455,1.7651,1.7642,1.7648,168400000.0
2009-05-29 19:44:00,1.7648,1.7648,1.7643,1.7646,53400000.0
2009-05-29 19:45:00,1.7645,1.7648,1.76435,1.76465,83000000.0
2009-05-29 19:46:00,1.76475,1.76585,1.76475,1.7658,83400000.0
2009-05-29 19:47:00,1.7658,1.7659,1.7651,1.76585,111800000.0
2009-05-29 19:48:00,1.7657,1.7661,1.7656,1.7658,74400000.0
2009-05-29 19:49:00,1.7657,1.7661,1.7655,1.7658,125600000.0
2009-05-29 19:50:00,1.7657,1.7657,1.7652,1.7653,155800000.0
2009-05-29 19:51:00,1.7654,1.76605,1.7654,1.766,69400000.0
2009-05-29 19:52:00,1.766,1.76635,1.7659,1.7661,135800000.0
2009-05-29 19:53:00,1.76605,1.7661,1.7654,1.7656,73400000.0
2009-05-29 19:54:00,1.7656,1.76575,1.76535,1.76545,114800000.0
2009-05-29 19:55:00,1.7654,1.7654,1.7648,1.7649,135000000.0
2009-05-29 19:56:00,1.765,1.76525,1.7647,1.7648,76800000.0
2009-05-29 19:57:00,1.7648,1.76495,1.7648,1.76495,31400000.0
2009-05-29 19:58:00,1.76495,1.76515,1.76475,1.7651,41200000.0
2009-05-29 19:59:00,1.7652,1.7652,1.76445,1.765,103000000.0
2009-05-29 20:00:00,1.765,1.7652,1.7647,1.765,112800000.0
2009-05-29 20:01:00,1.765,1.76525,1.7644,1.7645,80400000.0
2009-05-29 20:02:00,1.76465,1.7648,1.76435,1.76475,67400000.0
2009-05-29 20:03:00,1.7646,1.765,1.76425,1.7644,84200000.0
2009-05-29 20:04:00,1.7642,1.7647,1.76395,1.7641,193200000.0
2009-05-29 20:05:00,1.7642,1.76485,1.7642,1.7647,70600000.0
2009-05-29 20:06:00,1.7648,1.7648,1.76445,1.76475,48200000.0
2009-05-29 20:07:00,1.76475,1.765,1.7646,1.7649,126600000.0
2009-05-29 20:08:00,1.765,1.7651,1.7647,1.7649,80800000.0
2009-05-29 20:09:00,1.7648,1.7656,1.7647,1.76525,144600000.0
2009-05-29 20:10:00,1.7651,1.76535,1.7646,1.76475,150800000.0
2009-05-29 20:11:00,1.76475,1.76505,1.76465,1.7648,50200000.0
2009-05-29 20:12:00,1.7648,1.76485,1.7645,1.76465,88200000.0
2009-05-29 20:13:00,1.76465,1.76525,1.76435,1.76445,169600000.0
2009-05-29 20:14:00,1.76445,1.765,1.7644,1.7645,166400000.0
2009-05-29 20:15:00,1.7645,1.7648,1.7641,1.7643,133400000.0
2009-05-29 20:16:00,1.7642,1.7646,1.7638,1.76405,117400000.0
2009-05-29 20:17:00,1.7639,1.7642,1.76385,1.7642,134400000.0
2009-05-29 20:18:00,1.764,1.7646,1.7639,1.7644,164000000.0
2009-05-29 20:19:00,1.76445,1.76475,1.7642,1.7643,165800000.0
2009-05-29 20:20:00,1.7644,1.7647,1.7642,1.7646,77000000.0
2009-05-29 20:21:00,1.7645,1.7649,1.7645,1.76475,121200000.0
2009-05-29 20:22:00,1.7648,1.7648,1.76445,1.7645,63200000.0
2009-05-29 20:23:00,1.7646,1.76495,1.7645,1.7647,140200000.0
2009-05-29 20:24:00,1.7648,1.76505,1.7647,1.7649,32400000.0
2009-05-29 20:25:00,1.7649,1.76505,1.7648,1.7648,45000000.0
2009-05-29 20:26:00,1.76485,1.76505,1.76485,1.765,20600000.0
2009-05-29 20:27:00,1.7649,1.76505,1.76415,1.7646,94800000.0
2009-05-29 20:28:00,1.7647,1.7652,1.7645,1.7652,145000000.0
2009-05-29 20:29:00,1.7652,1.7652,1.76455,1.7649,159000000.0
2009-05-29 20:30:00,1.7649,1.7654,1.76455,1.7653,231800000.0
2009-05-29 20:31:00,1.7656,1.7657,1.7648,1.7651,145200000.0
2009-05-29 20:32:00,1.7651,1.7652,1.7649,1.7652,153200000.0
2009-05-29 20:33:00,1.7651,1.766,1.7651,1.76555,185200000.0
2009-05-29 20:34:00,1.76555,1.76615,1.7654,1.7657,167400000.0
2009-05-29 20:35:00,1.7657,1.76575,1.76495,1.76555,293600000.0
2009-05-29 20:36:00,1.76555,1.766,1.76555,1.7658,107800000.0
2009-05-29 20:37:00,1.7658,1.766,1.7656,1.766,64400000.0
2009-05-29 20:38:00,1.76595,1.7662,1.76575,1.7661,58800000.0
2009-05-29 20:39:00,1.7661,1.7661,1.76575,1.76575,40000000.0
2009-05-29 20:40:00,1.7658,1.7658,1.7655,1.76565,77200000.0
2009-05-29 20:41:00,1.76585,1.76625,1.7656,1.7657,196600000.0
2009-05-29 20:42:00,1.7657,1.767,1.7657,1.7667,173200000.0
2009-05-29 20:43:00,1.76675,1.7674,1.76645,1.7671,121600000.0
2009-05-29 20:44:00,1.7671,1.76775,1.767,1.76775,195000000.0
2009-05-29 20:45:00,1.76775,1.768,1.7676,1.7679,146800000.0
2009-05-29 20:46:00,1.7679,1.7687,1.7676,1.7686,254000000.0
2009-05-29 20:47:00,1.7686,1.7697,1.7684,1.7688,294800000.0
2009-05-29 20:48:00,1.7688,1.7694,1.7688,1.769,213600000.0
2009-05-29 20:49:00,1.7693,1.7695,1.7691,1.7692,109600000.0
2009-05-29 20:50:00,1.7692,1.7694,1.7689,1.7692,148800000.0
2009-05-29 20:51:00,1.7695,1.7699,1.76835,1.7688,273400000.0
2009-05-29 20:52:00,1.7688,1.7691,1.7682,1.7684,273200000.0
2009-05-29 20:53:00,1.76845,1.769,1.76845,1.7688,187400000.0
2009-05-29 20:54:00,1.7688,1.7692,1.7682,1.7684,245200000.0
2009-05-29 20:55:00,1.7684,1.7685,1.76755,1.7683,251600000.0
2009-05-29 20:56:00,1.7683,1.7687,1.76805,1.7686,148200000.0
2009-05-29 20:57:00,1.7686,1.7687,1.76795,1.7681,125600000.0
2009-05-29 20:58:00,1.7681,1.7682,1.76765,1.768,192200000.0
2009-05-29 20:59:00,1.768,1.7691,1.7677,1.7689,192800000.0
2009-05-29 21:00:00,1.76895,1.7695,1.76805,1.7692,235800000.0
2009-05-29 21:01:00,1.7691,1.7696,1.7691,1.7695,172400000.0
2009-05-29 21:02:00,1.7695,1.7699,1.76925,1.76925,166000000.0
2009-05-29 21:03:00,1.7692,1.76925,1.76845,1.7685,117000000.0
2009-05-29 21:04:00,1.7685,1.76875,1.76815,1.7682,75600000.0
2009-05-29 21:05:00,1.7683,1.7684,1.7674,1.76775,91200000.0
2009-05-29 21:06:00,1.76765,1.76815,1.7676,1.768,90600000.0
2009-05-29 21:07:00,1.768,1.768,1.7673,1.7679,91200000.0
2009-05-29 21:08:00,1.7678,1.7683,1.76755,1.7679,166800000.0
2009-05-29 21:09:00,1.7678,1.76845,1.76765,1.7684,117200000.0
2009-05-29 21:10:00,1.76845,1.769,1.7681,1.76815,158000000.0
2009-05-29 21:11:00,1.7682,1.7684,1.76775,1.76805,116400000.0
2009-05-29 21:12:00,1.768,1.76855,1.7676,1.76815,132400000.0
2009-05-29 21:13:00,1.7683,1.76865,1.76785,1.76845,100800000.0
2009-05-29 21:14:00,1.76845,1.7686,1.768,1.7685,90400000.0
2009-05-29 21:15:00,1.7685,1.7689,1.76795,1.7689,83600000.0
2009-05-29 21:16:00,1.76895,1.76915,1.76795,1.76915,181000000.0
2009-05-29 21:17:00,1.7691,1.7695,1.7681,1.76875,182800000.0
2009-05-29 21:18:00,1.7688,1.7688,1.76835,1.7686,105400000.0
2009-05-29 21:19:00,1.7685,1.76855,1.76755,1.7679,172800000.0
2009-05-29 21:20:00,1.7679,1.768,1.76655,1.7673,153600000.0
2009-05-29 21:21:00,1.7675,1.76895,1.76735,1.76855,138400000.0
2009-05-29 21:22:00,1.7686,1.7693,1.7686,1.769,102600000.0
2009-05-29 21:23:00,1.769,1.7693,1.76825,1.76875,40000000.0
2009-05-29 21:24:00,1.7687,1.7687,1.7677,1.7682,51600000.0
2009-05-29 21:25:00,1.7683,1.76865,1.76795,1.7684,38000000.0
2009-05-29 21:26:00,1.7684,1.76855,1.7676,1.76825,144200000.0
2009-05-29 21:27:00,1.76775,1.76795,1.7675,1.76775,47800000.0
2009-05-29 21:28:00,1.76775,1.7682,1.7675,1.7675,81400000.0
2009-05-29 21:29:00,1.7676,1.76805,1.7671,1.7675,140200000.0
2009-05-29 21:30:00,1.7678,1.7681,1.7674,1.76765,178800000.0
2009-05-29 21:31:00,1.7676,1.7678,1.7667,1.7667,201200000.0
2009-05-29 21:32:00,1.7667,1.7674,1.7667,1.7671,153200000.0
2009-05-29 21:33:00,1.7669,1.7669,1.7662,1.7665,120000000.0
2009-05-29 21:34:00,1.7666,1.7677,1.766,1.7667,245600000.0
2009-05-29 21:35:00,1.7669,1.7669,1.76585,1.7664,190600000.0
2009-05-29 21:36:00,1.7663,1.7665,1.7654,1.7657,161400000.0
2009-05-29 21:37:00,1.7658,1.7669,1.7657,1.7665,84400000.0
2009-05-29 21:38:00,1.7664,1.76645,1.76515,1.76515,73600000.0
2009-05-29 21:39:00,1.76515,1.7656,1.76515,1.76535,56000000.0
2009-05-29 21:40:00,1.76545,1.7659,1.76465,1.76495,156200000.0
2009-05-29 21:41:00,1.76485,1.7657,1.7647,1.7657,196600000.0
2009-05-29 21:42:00,1.7657,1.7666,1.76515,1.7653,204400000.0
2009-05-29 21:43:00,1.76535,1.76545,1.7649,1.765,123800000.0
2009-05-29 21:44:00,1.765,1.7656,1.76475,1.76555,136400000.0
2009-05-29 21:45:00,1.7657,1.76605,1.7656,1.7657,45000000.0
2009-05-29 21:46:00,1.7657,1.7661,1.7656,1.76605,47200000.0
2009-05-29 21:47:00,1.76585,1.76635,1.7656,1.76595,80400000.0
2009-05-29 21:48:00,1.76625,1.7671,1.7661,1.7666,58800000.0
2009-05-29 21:49:00,1.76685,1.76685,1.76605,1.76615,72000000.0
2009-05-29 21:50:00,1.7665,1.7666,1.7659,1.76595,42000000.0
2009-05-29 21:51:00,1.76595,1.76595,1.7656,1.7656,39400000.0
2009-05-29 21:52:00,1.76565,1.7662,1.7655,1.7655,84000000.0
2009-05-29 21:53:00,1.7655,1.7656,1.765,1.765,113400000.0
2009-05-29 21:54:00,1.765,1.7659,1.7649,1.76495,129400000.0
2009-05-29 21:55:00,1.7651,1.7652,1.7649,1.7651,93000000.0
2009-05-29 21:56:00,1.7651,1.7654,1.7649,1.7654,109600000.0
2009-05-29 21:57:00,1.7653,1.7657,1.7651,1.7654,187000000.0
2009-05-29 21:58:00,1.7653,1.7654,1.7652,1.7652,51000000.0
2009-05-29 21:59:00,1.76515,1.7652,1.7648,1.7651,136800000.0
2009-05-29 22:00:00,1.76505,1.7656,1.7647,1.76525,89000000.0
2009-05-29 22:01:00,1.7652,1.76555,1.7641,1.7645,159000000.0
2009-05-29 22:02:00,1.7643,1.7648,1.76425,1.76455,108400000.0
2009-05-29 22:03:00,1.76455,1.7646,1.764,1.76455,84400000.0
2009-05-29 22:04:00,1.7645,1.76455,1.7643,1.7645,49000000.0
2009-05-29 22:05:00,1.7646,1.76475,1.7642,1.7644,56400000.0
2009-05-29 22:06:00,1.7645,1.7646,1.7643,1.76455,107200000.0
2009-05-29 22:07:00,1.7645,1.7645,1.76405,1.7643,68000000.0
2009-05-29 22:08:00,1.7643,1.76455,1.764,1.7642,111000000.0
2009-05-29 22:09:00,1.7643,1.7645,1.7641,1.7642,54000000.0
2009-05-29 22:10:00,1.7642,1.7642,1.76405,1.7641,22200000.0
2009-05-29 22:11:00,1.76415,1.76415,1.764,1.76415,30000000.0
2009-05-29 22:12:00,1.7641,1.76415,1.7638,1.7639,26400000.0
2009-05-29 22:13:00,1.76395,1.764,1.7638,1.7639,21200000.0
2009-05-29 22:14:00,1.7639,1.7639,1.76355,1.7638,24600000.0
2009-05-29 22:15:00,1.7637,1.7637,1.76365,1.76365,7600000.0
2009-05-29 22:16:00,1.76355,1.76365,1.76355,1.76355,11800000.0
2009-05-29 22:17:00,1.76365,1.7638,1.76355,1.76375,35400000.0
2009-05-29 22:18:00,1.76365,1.76365,1.76365,1.76365,2400000.0
2009-05-29 22:19:00,1.76365,1.76375,1.7635,1.76355,41200000.0
2009-05-29 22:20:00,1.76355,1.7638,1.7635,1.7638,55800000.0
2009-05-29 22:21:00,1.76385,1.7645,1.7635,1.7638,41200000.0
2009-05-29 22:22:00,1.764,1.7646,1.76385,1.7644,93200000.0
2009-05-29 22:23:00,1.7644,1.7644,1.76385,1.76395,40400000.0
2009-05-29 22:24:00,1.76395,1.7644,1.7639,1.7644,52800000.0
2009-05-29 22:25:00,1.7645,1.76515,1.76405,1.76515,86800000.0
2009-05-29 22:26:00,1.76515,1.76515,1.7647,1.7648,27000000.0
2009-05-29 22:27:00,1.76475,1.76515,1.76475,1.765,19000000.0
2009-05-29 22:28:00,1.76515,1.76515,1.76475,1.7648,32600000.0
2009-05-29 22:29:00,1.76485,1.7651,1.76485,1.76505,35400000.0
2009-05-29 22:30:00,1.76505,1.76505,1.7645,1.7649,14400000.0
2009-05-29 22:31:00,1.7649,1.7649,1.76475,1.76475,20000000.0
2009-05-29 22:32:00,1.7648,1.76495,1.7645,1.7645,34600000.0
2009-05-29 22:33:00,1.7645,1.7645,1.7644,1.7644,39200000.0
2009-05-29 22:34:00,1.7646,1.76485,1.7646,1.76465,41600000.0
2009-05-29 22:35:00,1.7646,1.7646,1.76455,1.76455,11200000.0
2009-05-29 22:36:00,1.76455,1.7647,1.7644,1.7646,40000000.0
2009-05-29 22:37:00,1.76465,1.76465,1.7643,1.7645,28800000.0
2009-05-29 22:38:00,1.7645,1.7648,1.7645,1.7648,50200000.0
2009-05-29 22:39:00,1.7648,1.7648,1.76475,1.76475,3000000.0
2009-05-29 22:40:00,1.76465,1.76505,1.76465,1.7649,44000000.0
2009-05-29 22:41:00,1.7649,1.7649,1.7645,1.7645,15200000.0
2009-05-29 22:42:00,1.7644,1.7648,1.7644,1.7647,35600000.0
2009-05-29 22:43:00,1.7646,1.7646,1.76455,1.76455,7800000.0
2009-05-29 22:44:00,1.7646,1.76465,1.76455,1.76455,15000000.0
2009-05-29 22:45:00,1.7647,1.7649,1.76455,1.7646,20800000.0
2009-05-29 22:46:00,1.7647,1.76485,1.7647,1.7648,18400000.0
2009-05-29 22:47:00,1.76465,1.76465,1.7643,1.7645,19200000.0
2009-05-29 22:48:00,1.7645,1.7649,1.7645,1.7649,35200000.0
2009-05-29 22:49:00,1.76485,1.76485,1.7646,1.7647,19200000.0
2009-05-29 22:50:00,1.7648,1.76485,1.7645,1.76485,13400000.0
2009-05-29 22:51:00,1.76475,1.76535,1.76475,1.76535,52800000.0
2009-05-29 22:52:00,1.765,1.7654,1.76495,1.76535,37200000.0
2009-05-29 22:53:00,1.76575,1.76575,1.7655,1.7655,16000000.0
2009-05-29 22:54:00,1.7655,1.76585,1.76545,1.76545,24000000.0
2009-05-29 22:55:00,1.76555,1.76585,1.76545,1.7657,34400000.0
2009-05-29 22:56:00,1.7657,1.76615,1.7657,1.7661,39000000.0
2009-05-29 22:57:00,1.76605,1.7663,1.7659,1.766,35200000.0
2009-05-29 22:58:00,1.766,1.76695,1.766,1.76685,35200000.0
2009-05-29 22:59:00,1.767,1.7673,1.76645,1.76685,56600000.0
2009-05-31 23:02:00,1.7572,1.7588,1.7572,1.7588,8000000.0
2009-05-31 23:03:00,1.7592,1.7592,1.7575,1.759,9400000.0
2009-05-31 23:04:00,1.75895,1.75905,1.75895,1.75905,3000000.0
2009-05-31 23:05:00,1.759,1.75905,1.759,1.759,3000000.0
2009-05-31 23:06:00,1.75905,1.75905,1.75895,1.75895,7000000.0
2009-05-31 23:07:00,1.7589,1.7589,1.7588,1.7588,3000000.0
2009-05-31 23:08:00,1.7584,1.7584,1.7584,1.7584,1000000.0
2009-05-31 23:10:00,1.75845,1.75845,1.75845,1.75845,1000000.0
2009-05-31 23:13:00,1.75865,1.75865,1.75835,1.75835,2000000.0
2009-05-31 23:15:00,1.7585,1.7585,1.75835,1.75835,2000000.0
2009-05-31 23:16:00,1.75845,1.75845,1.75845,1.75845,1000000.0
2009-05-31 23:17:00,1.75855,1.75855,1.75855,1.75855,1000000.0
2009-05-31 23:18:00,1.7588,1.7592,1.7584,1.7592,10200000.0
2009-05-31 23:19:00,1.7595,1.7595,1.7591,1.7591,4000000.0
2009-05-31 23:20:00,1.759,1.759,1.75845,1.75845,5000000.0
2009-05-31 23:23:00,1.7584,1.7586,1.7584,1.7586,2000000.0
2009-05-31 23:24:00,1.75875,1.7589,1.7586,1.7586,9000000.0
2009-05-31 23:26:00,1.759,1.75965,1.7587,1.7588,15400000.0
2009-05-31 23:27:00,1.759,1.7599,1.75875,1.7592,20000000.0
2009-05-31 23:28:00,1.7595,1.76035,1.7592,1.76035,17800000.0
2009-05-31 23:29:00,1.7604,1.7604,1.7591,1.7591,7000000.0
2009-05-31 23:30:00,1.7592,1.7592,1.7592,1.7592,1000000.0
2009-05-31 23:32:00,1.7591,1.7593,1.7591,1.7593,2000000.0
2009-05-31 23:33:00,1.75935,1.7601,1.7592,1.7598,15000000.0
2009-05-31 23:34:00,1.76,1.76,1.7596,1.7596,8000000.0
2009-05-31 23:35:00,1.7597,1.75995,1.7596,1.75985,14000000.0
2009-05-31 23:36:00,1.76005,1.76005,1.75975,1.75975,4000000.0
2009-05-31 23:37:00,1.7597,1.7597,1.75925,1.75925,2000000.0
2009-05-31 23:38:00,1.7591,1.7591,1.7591,1.7591,1000000.0
2009-05-31 23:39:00,1.75955,1.75955,1.75915,1.75925,6000000.0
2009-05-31 23:42:00,1.7588,1.7591,1.7588,1.7588,5000000.0
2009-05-31 23:43:00,1.759,1.759,1.7584,1.7588,17000000.0
2009-05-31 23:44:00,1.75905,1.75915,1.75835,1.75845,10000000.0
2009-05-31 23:45:00,1.75865,1.75865,1.75825,1.75845,6000000.0
2009-05-31 23:46:00,1.75865,1.7589,1.75855,1.75855,8000000.0
2009-05-31 23:47:00,1.7586,1.7596,1.75835,1.7591,29600000.0
2009-05-31 23:48:00,1.75935,1.7595,1.75875,1.7591,20000000.0
2009-05-31 23:49:00,1.7591,1.7591,1.7588,1.7589,8400000.0
2009-05-31 23:50:00,1.75895,1.75895,1.75895,1.75895,1000000.0
2009-05-31 23:51:00,1.7591,1.75955,1.75825,1.75945,13400000.0
2009-05-31 23:52:00,1.75815,1.75965,1.75815,1.75965,20200000.0
2009-05-31 23:53:00,1.7596,1.76,1.7595,1.75955,8000000.0
2009-05-31 23:54:00,1.75885,1.75995,1.7587,1.75985,20800000.0
2009-05-31 23:55:00,1.7598,1.7598,1.7588,1.759,8000000.0
2009-05-31 23:56:00,1.75895,1.75925,1.75875,1.75875,8000000.0
2009-05-31 23:57:00,1.7588,1.7588,1.7587,1.7587,2000000.0
2009-05-31 23:58:00,1.7588,1.7589,1.7586,1.7586,6000000.0
2009-05-31 23:59:00,1.7587,1.7588,1.75845,1.75845,20000000.0
2009-06-01 00:00:00,1.75915,1.7599,1.7588,1.75985,27000000.0
2009-06-01 00:01:00,1.76,1.76,1.75865,1.75905,38000000.0
2009-06-01 00:02:00,1.75915,1.7597,1.759,1.7596,13400000.0
2009-06-01 00:03:00,1.75985,1.75985,1.7589,1.7589,14400000.0
2009-06-01 00:04:00,1.7589,1.7589,1.75885,1.75885,2000000.0
2009-06-01 00:05:00,1.759,1.7591,1.75885,1.75895,9000000.0
2009-06-01 00:06:00,1.75905,1.75905,1.7585,1.7585,4000000.0
2009-06-01 00:07:00,1.75885,1.75885,1.7582,1.75855,16000000.0
2009-06-01 00:08:00,1.75855,1.7588,1.75855,1.7588,8000000.0
2009-06-01 00:09:00,1.75905,1.75905,1.75905,1.75905,1000000.0
2009-06-01 00:10:00,1.7592,1.75965,1.7592,1.75935,24000000.0
2009-06-01 00:11:00,1.7592,1.7592,1.7592,1.7592,1000000.0
2009-06-01 00:12:00,1.75942,1.75944,1.75935,1.75937,12600000.0
2009-06-01 00:13:00,1.759,1.75915,1.759,1.759,12600000.0
2009-06-01 00:14:00,1.7589,1.7592,1.7589,1.75915,5000000.0
2009-06-01 00:15:00,1.759,1.75915,1.759,1.7591,6000000.0
2009-06-01 00:16:00,1.7592,1.7592,1.759,1.759,4000000.0
2009-06-01 00:17:00,1.75855,1.7591,1.75855,1.7591,11000000.0
2009-06-01 00:18:00,1.75885,1.7595,1.75885,1.75925,26200000.0
2009-06-01 00:19:00,1.75925,1.7594,1.75895,1.75915,14000000.0
2009-06-01 00:20:00,1.7588,1.7593,1.7588,1.7593,9000000.0
2009-06-01 00:21:00,1.7593,1.7593,1.75885,1.7589,9000000.0
2009-06-01 00:22:00,1.75845,1.7587,1.75795,1.75825,9600000.0
2009-06-01 00:23:00,1.7583,1.7584,1.7583,1.7584,3000000.0
2009-06-01 00:24:00,1.75795,1.75865,1.75775,1.75795,9000000.0
2009-06-01 00:25:00,1.75805,1.75835,1.7579,1.7579,18000000.0
2009-06-01 00:26:00,1.75805,1.75875,1.75805,1.75875,5400000.0
2009-06-01 00:27:00,1.7582,1.7604,1.7582,1.7602,13000000.0
2009-06-01 00:28:00,1.76035,1.76035,1.75855,1.75975,55400000.0
2009-06-01 00:29:00,1.75975,1.7603,1.75955,1.76025,15400000.0
2009-06-01 00:30:00,1.7602,1.7603,1.7596,1.7603,16400000.0
2009-06-01 00:31:00,1.7606,1.76065,1.7593,1.7593,23200000.0
2009-06-01 00:32:00,1.7595,1.75965,1.7592,1.75955,21000000.0
2009-06-01 00:33:00,1.7596,1.7604,1.75925,1.7604,23800000.0
2009-06-01 00:34:00,1.7605,1.7609,1.75995,1.7602,16200000.0
2009-06-01 00:35:00,1.75985,1.76215,1.75985,1.7616,55400000.0
2009-06-01 00:36:00,1.76155,1.7656,1.76155,1.7655,76600000.0
2009-06-01 00:37:00,1.7651,1.7656,1.7629,1.7635,90600000.0
2009-06-01 00:38:00,1.7631,1.76375,1.76255,1.76355,17600000.0
2009-06-01 00:39:00,1.76335,1.76335,1.76265,1.763,8600000.0
2009-06-01 00:40:00,1.7632,1.76365,1.7632,1.76365,5000000.0
2009-06-01 00:41:00,1.76375,1.7643,1.76375,1.7643,5000000.0
2009-06-01 00:42:00,1.7643,1.7643,1.76375,1.76385,18000000.0
2009-06-01 00:43:00,1.7642,1.7643,1.76385,1.76385,7000000.0
2009-06-01 00:44:00,1.7638,1.76455,1.76355,1.76455,22000000.0
2009-06-01 00:45:00,1.76475,1.76555,1.7647,1.7648,17400000.0
2009-06-01 00:46:00,1.7644,1.7652,1.764,1.76495,43800000.0
2009-06-01 00:47:00,1.76495,1.76545,1.76425,1.765,45000000.0
2009-06-01 00:48:00,1.76515,1.7652,1.76385,1.76385,49200000.0
2009-06-01 00:49:00,1.76405,1.7644,1.7626,1.76315,42200000.0
2009-06-01 00:50:00,1.76335,1.76385,1.76335,1.76385,5000000.0
2009-06-01 00:51:00,1.76375,1.76375,1.7632,1.7632,6000000.0
2009-06-01 00:52:00,1.76335,1.76335,1.7628,1.7629,38000000.0
2009-06-01 00:53:00,1.763,1.763,1.76265,1.76265,27200000.0
2009-06-01 00:54:00,1.76285,1.76325,1.76265,1.76325,48000000.0
2009-06-01 00:55:00,1.76315,1.7632,1.763,1.763,20400000.0
2009-06-01 00:56:00,1.763,1.76355,1.76295,1.76325,25400000.0
2009-06-01 00:57:00,1.7632,1.7632,1.76285,1.76285,15200000.0
2009-06-01 00:58:00,1.76305,1.76325,1.76285,1.76325,15000000.0
2009-06-01 00:59:00,1.76315,1.76315,1.76265,1.76275,52800000.0
2009-06-01 01:00:00,1.76275,1.76305,1.7608,1.76105,116200000.0
2009-06-01 01:01:00,1.76115,1.7631,1.7602,1.76275,157000000.0
2009-06-01 01:02:00,1.76295,1.76295,1.76175,1.7618,55400000.0
2009-06-01 01:03:00,1.7619,1.76205,1.76035,1.76155,50400000.0
2009-06-01 01:04:00,1.7616,1.7616,1.76115,1.7612,34600000.0
2009-06-01 01:05:00,1.7612,1.7618,1.7612,1.7618,27800000.0
2009-06-01 01:06:00,1.76185,1.76205,1.76105,1.76135,71200000.0
2009-06-01 01:07:00,1.76125,1.7623,1.76125,1.76225,132400000.0
2009-06-01 01:08:00,1.76235,1.7624,1.76175,1.7623,60400000.0
2009-06-01 01:09:00,1.76255,1.76255,1.76235,1.76235,28200000.0
2009-06-01 01:10:00,1.76235,1.76235,1.7621,1.7622,23600000.0
2009-06-01 01:11:00,1.7621,1.7621,1.762,1.762,8400000.0
2009-06-01 01:12:00,1.76205,1.76215,1.76205,1.76215,7200000.0
2009-06-01 01:13:00,1.7622,1.7623,1.7622,1.7623,6200000.0
2009-06-01 01:14:00,1.7623,1.7628,1.7623,1.7628,8000000.0
2009-06-01 01:15:00,1.763,1.7632,1.76215,1.7626,91000000.0
2009-06-01 01:16:00,1.7626,1.7626,1.76255,1.7626,17600000.0
2009-06-01 01:17:00,1.76235,1.76235,1.7618,1.762,28000000.0
2009-06-01 01:18:00,1.76205,1.763,1.76195,1.763,53800000.0
2009-06-01 01:19:00,1.76295,1.76305,1.76285,1.76285,18800000.0
2009-06-01 01:20:00,1.76305,1.76305,1.76255,1.76275,33800000.0
2009-06-01 01:21:00,1.76275,1.76295,1.7626,1.7629,121000000.0
2009-06-01 01:22:00,1.76295,1.76335,1.76285,1.76335,33000000.0
2009-06-01 01:23:00,1.7633,1.76385,1.7633,1.76375,51800000.0
2009-06-01 01:24:00,1.76375,1.7641,1.7637,1.7641,25600000.0
2009-06-01 01:25:00,1.7641,1.7644,1.7635,1.76425,101000000.0
2009-06-01 01:26:00,1.76425,1.7644,1.7636,1.76415,90600000.0
2009-06-01 01:27:00,1.7641,1.7642,1.76385,1.76415,26600000.0
2009-06-01 01:28:00,1.76405,1.7645,1.76405,1.7643,33600000.0
2009-06-01 01:29:00,1.76415,1.76455,1.7637,1.7642,46800000.0
2009-06-01 01:30:00,1.76455,1.76475,1.76435,1.7647,25000000.0
2009-06-01 01:31:00,1.76425,1.7643,1.76395,1.76395,15000000.0
2009-06-01 01:32:00,1.764,1.76455,1.764,1.76455,11000000.0
2009-06-01 01:33:00,1.7647,1.7647,1.7646,1.7647,5000000.0
2009-06-01 01:34:00,1.7647,1.7647,1.76455,1.76455,12200000.0
2009-06-01 01:35:00,1.76425,1.7645,1.764,1.7642,17200000.0
2009-06-01 01:36:00,1.76455,1.7651,1.7641,1.76465,74200000.0
2009-06-01 01:37:00,1.7646,1.7646,1.76385,1.76435,31400000.0
2009-06-01 01:38:00,1.76445,1.76445,1.76435,1.76445,20600000.0
2009-06-01 01:39:00,1.76445,1.76495,1.76315,1.76345,159600000.0
2009-06-01 01:40:00,1.7635,1.76465,1.7632,1.7644,85600000.0
2009-06-01 01:41:00,1.76435,1.76435,1.7634,1.76345,90400000.0
2009-06-01 01:42:00,1.76365,1.76495,1.76325,1.76385,165500000.0
2009-06-01 01:43:00,1.76285,1.7638,1.76285,1.76375,55400000.0
2009-06-01 01:44:00,1.7637,1.76405,1.7636,1.76395,44000000.0
2009-06-01 01:45:00,1.7638,1.7642,1.76375,1.7641,53200000.0
2009-06-01 01:46:00,1.764,1.76405,1.76375,1.76385,27800000.0
2009-06-01 01:47:00,1.76375,1.76405,1.76365,1.76405,41400000.0
2009-06-01 01:48:00,1.7639,1.7645,1.7637,1.76405,64400000.0
2009-06-01 01:49:00,1.76385,1.76425,1.76385,1.76415,13600000.0
2009-06-01 01:50:00,1.7644,1.7646,1.7639,1.7646,47200000.0
2009-06-01 01:51:00,1.7646,1.76475,1.76435,1.7646,61800000.0
2009-06-01 01:52:00,1.76475,1.7648,1.76365,1.7639,100400000.0
2009-06-01 01:53:00,1.7639,1.76405,1.76365,1.76385,61000000.0
2009-06-01 01:54:00,1.7638,1.7644,1.76375,1.7642,107400000.0
2009-06-01 01:55:00,1.7641,1.7641,1.7631,1.76325,144000000.0
2009-06-01 01:56:00,1.7636,1.7639,1.76345,1.7637,92200000.0
2009-06-01 01:57:00,1.7637,1.7638,1.76355,1.76365,33800000.0
2009-06-01 01:58:00,1.76375,1.76395,1.7631,1.7631,46400000.0
2009-06-01 01:59:00,1.7631,1.76345,1.763,1.76345,114400000.0
2009-06-01 02:00:00,1.7635,1.76375,1.76335,1.7634,81400000.0
2009-06-01 02:01:00,1.76345,1.7639,1.76325,1.7638,94200000.0
2009-06-01 02:02:00,1.7638,1.7639,1.7637,1.76375,16400000.0
2009-06-01 02:03:00,1.76365,1.7639,1.7636,1.76375,30800000.0
2009-06-01 02:04:00,1.76355,1.7638,1.76355,1.7638,13800000.0
2009-06-01 02:05:00,1.7639,1.76425,1.76365,1.76425,62000000.0
2009-06-01 02:06:00,1.76435,1.76435,1.76355,1.7638,116800000.0
2009-06-01 02:07:00,1.76375,1.7642,1.76365,1.76405,79400000.0
2009-06-01 02:08:00,1.76405,1.76425,1.7638,1.7638,69800000.0
2009-06-01 02:09:00,1.7638,1.76395,1.7636,1.76375,118400000.0
2009-06-01 02:10:00,1.76355,1.76355,1.7633,1.7633,20800000.0
2009-06-01 02:11:00,1.7633,1.76365,1.76325,1.7636,61200000.0
2009-06-01 02:12:00,1.7638,1.7638,1.7623,1.76295,146400000.0
2009-06-01 02:13:00,1.76315,1.7632,1.76205,1.76205,126600000.0
2009-06-01 02:14:00,1.7622,1.7625,1.76195,1.7623,71400000.0
2009-06-01 02:15:00,1.7623,1.7626,1.762,1.76245,95000000.0
2009-06-01 02:16:00,1.76245,1.76255,1.76235,1.7624,38200000.0
2009-06-01 02:17:00,1.7624,1.7637,1.7624,1.7635,183600000.0
2009-06-01 02:18:00,1.76345,1.7637,1.7634,1.76365,174600000.0
2009-06-01 02:19:00,1.76345,1.76385,1.76345,1.7636,36000000.0
2009-06-01 02:20:00,1.7636,1.76365,1.763,1.763,74000000.0
2009-06-01 02:21:00,1.7631,1.7637,1.76285,1.7632,160000000.0
2009-06-01 02:22:00,1.7631,1.76315,1.76245,1.7626,135400000.0
2009-06-01 02:23:00,1.7626,1.76315,1.7625,1.76315,112800000.0
2009-06-01 02:24:00,1.7631,1.7633,1.76285,1.76305,78400000.0
2009-06-01 02:25:00,1.7631,1.76335,1.76285,1.76315,118200000.0
2009-06-01 02:26:00,1.76315,1.76325,1.7625,1.7625,178800000.0
2009-06-01 02:27:00,1.76255,1.76325,1.76255,1.7629,137600000.0
2009-06-01 02:28:00,1.76295,1.76325,1.76255,1.76295,117600000.0
2009-06-01 02:29:00,1.76295,1.7632,1.7627,1.7629,124800000.0
2009-06-01 02:30:00,1.76285,1.7635,1.7626,1.7635,91000000.0
2009-06-01 02:31:00,1.7636,1.76375,1.7633,1.7635,46400000.0
2009-06-01 02:32:00,1.7635,1.76395,1.76345,1.7636,84800000.0
2009-06-01 02:33:00,1.7637,1.7638,1.7632,1.7634,158000000.0
2009-06-01 02:34:00,1.7635,1.7635,1.76325,1.7635,56200000.0
2009-06-01 02:35:00,1.7634,1.76345,1.76265,1.76335,76000000.0
2009-06-01 02:36:00,1.7634,1.7637,1.76325,1.7635,70400000.0
2009-06-01 02:37:00,1.7634,1.76355,1.76255,1.76345,140400000.0
2009-06-01 02:38:00,1.7633,1.7635,1.7631,1.7632,85000000.0
2009-06-01 02:39:00,1.7632,1.7634,1.7626,1.7629,196200000.0
2009-06-01 02:40:00,1.7628,1.763,1.76245,1.76295,200600000.0
2009-06-01 02:41:00,1.7629,1.7629,1.762,1.762,236800000.0
2009-06-01 02:42:00,1.7621,1.76245,1.76185,1.7623,211200000.0
2009-06-01 02:43:00,1.7623,1.76285,1.76225,1.76275,195800000.0
2009-06-01 02:44:00,1.76265,1.7628,1.7623,1.76245,166000000.0
2009-06-01 02:45:00,1.7624,1.76295,1.7623,1.7627,139200000.0
2009-06-01 02:46:00,1.7627,1.7629,1.76245,1.76285,77000000.0
2009-06-01 02:47:00,1.7629,1.7629,1.7624,1.7629,174800000.0
2009-06-01 02:48:00,1.76295,1.7633,1.7626,1.7632,158400000.0
2009-06-01 02:49:00,1.76325,1.7635,1.7622,1.7624,120800000.0
2009-06-01 02:50:00,1.76245,1.7633,1.76245,1.763,132000000.0
2009-06-01 02:51:00,1.763,1.76305,1.7625,1.76265,79200000.0
2009-06-01 02:52:00,1.7627,1.76345,1.76265,1.7627,118000000.0
2009-06-01 02:53:00,1.76265,1.7631,1.7626,1.763,156800000.0
2009-06-01 02:54:00,1.763,1.7631,1.76245,1.76255,138000000.0
2009-06-01 02:55:00,1.76235,1.76255,1.7618,1.7623,131400000.0
2009-06-01 02:56:00,1.7623,1.7624,1.762,1.76215,116000000.0
2009-06-01 02:57:00,1.7621,1.7625,1.7617,1.762,146800000.0
2009-06-01 02:58:00,1.7619,1.7625,1.7619,1.7623,151000000.0
2009-06-01 02:59:00,1.7623,1.76235,1.7612,1.76135,142200000.0
2009-06-01 03:00:00,1.7616,1.7622,1.7613,1.7622,119800000.0
2009-06-01 03:01:00,1.7622,1.76275,1.76215,1.76235,186400000.0
2009-06-01 03:02:00,1.76235,1.7624,1.76175,1.76185,143000000.0
2009-06-01 03:03:00,1.7618,1.76225,1.7616,1.7621,199600000.0
2009-06-01 03:04:00,1.7623,1.76245,1.76185,1.76205,155600000.0
2009-06-01 03:05:00,1.762,1.76305,1.762,1.7629,79800000.0
2009-06-01 03:06:00,1.7629,1.76345,1.76245,1.76335,148200000.0
2009-06-01 03:07:00,1.7635,1.7635,1.7615,1.7615,235200000.0
2009-06-01 03:08:00,1.76135,1.76155,1.7603,1.76045,255400000.0
2009-06-01 03:09:00,1.7604,1.7607,1.7602,1.7603,190000000.0
2009-06-01 03:10:00,1.76025,1.76035,1.75835,1.75885,195800000.0
2009-06-01 03:11:00,1.75885,1.75905,1.7585,1.7589,146200000.0
2009-06-01 03:12:00,1.7589,1.75955,1.7589,1.7591,129000000.0
2009-06-01 03:13:00,1.75915,1.75925,1.7585,1.7587,171800000.0
2009-06-01 03:14:00,1.7587,1.75885,1.75825,1.7588,104200000.0
2009-06-01 03:15:00,1.7588,1.7594,1.75845,1.75915,118800000.0
2009-06-01 03:16:00,1.75885,1.75925,1.75885,1.759,69800000.0
2009-06-01 03:17:00,1.759,1.759,1.75805,1.7587,94600000.0
2009-06-01 03:18:00,1.7588,1.7589,1.7563,1.75635,165800000.0
2009-06-01 03:19:00,1.7565,1.75855,1.7564,1.7582,212000000.0
2009-06-01 03:20:00,1.75805,1.75825,1.7572,1.758,181600000.0
2009-06-01 03:21:00,1.75795,1.7582,1.75715,1.7575,81600000.0
2009-06-01 03:22:00,1.7575,1.7585,1.75745,1.7585,137000000.0
2009-06-01 03:23:00,1.7584,1.75865,1.75735,1.7574,200800000.0
2009-06-01 03:24:00,1.7574,1.7579,1.7569,1.75715,228800000.0
2009-06-01 03:25:00,1.75715,1.7579,1.7566,1.75755,162600000.0
2009-06-01 03:26:00,1.7575,1.7583,1.7568,1.7583,156200000.0
2009-06-01 03:27:00,1.7583,1.75845,1.75775,1.75845,135800000.0
2009-06-01 03:28:00,1.7586,1.7586,1.75785,1.75795,169200000.0
2009-06-01 03:29:00,1.75795,1.7583,1.7566,1.75665,214400000.0
2009-06-01 03:30:00,1.7567,1.75935,1.75625,1.75735,233600000.0
2009-06-01 03:31:00,1.75745,1.7585,1.75745,1.7585,108600000.0
2009-06-01 03:32:00,1.75845,1.75895,1.75845,1.7588,169000000.0
2009-06-01 03:33:00,1.75885,1.759,1.7583,1.7583,169000000.0
2009-06-01 03:34:00,1.75845,1.75875,1.7584,1.7584,92000000.0
2009-06-01 03:35:00,1.7584,1.7585,1.75775,1.7583,154200000.0
2009-06-01 03:36:00,1.7583,1.7587,1.7578,1.75855,152800000.0
2009-06-01 03:37:00,1.7587,1.7587,1.75815,1.75815,48200000.0
2009-06-01 03:38:00,1.75825,1.759,1.75815,1.75865,126600000.0
2009-06-01 03:39:00,1.75875,1.7588,1.7584,1.7588,78800000.0
2009-06-01 03:40:00,1.7589,1.7591,1.7584,1.7585,164000000.0
2009-06-01 03:41:00,1.7585,1.75905,1.7584,1.75875,122600000.0
2009-06-01 03:42:00,1.75865,1.75865,1.7584,1.7585,48400000.0
2009-06-01 03:43:00,1.75825,1.75865,1.75825,1.7583,82000000.0
2009-06-01 03:44:00,1.7584,1.75885,1.7583,1.7587,59600000.0
2009-06-01 03:45:00,1.75865,1.7587,1.7585,1.75865,18000000.0
2009-06-01 03:46:00,1.7588,1.7588,1.75845,1.7585,47200000.0
2009-06-01 03:47:00,1.75875,1.75875,1.7584,1.75865,51000000.0
2009-06-01 03:48:00,1.75855,1.75855,1.758,1.7584,123400000.0
2009-06-01 03:49:00,1.7583,1.75835,1.7578,1.758,124800000.0
2009-06-01 03:50:00,1.758,1.75805,1.7577,1.7579,138200000.0
2009-06-01 03:51:00,1.75795,1.75815,1.75765,1.7578,63400000.0
2009-06-01 03:52:00,1.7578,1.75865,1.7577,1.7578,92400000.0
2009-06-01 03:53:00,1.7578,1.75785,1.7576,1.75785,27400000.0
2009-06-01 03:54:00,1.7578,1.758,1.7577,1.75775,38400000.0
2009-06-01 03:55:00,1.7577,1.75775,1.7576,1.7577,55000000.0
2009-06-01 03:56:00,1.75765,1.7586,1.75745,1.7585,101000000.0
2009-06-01 03:57:00,1.7584,1.7589,1.75815,1.7589,116600000.0
2009-06-01 03:58:00,1.7589,1.7589,1.75825,1.7587,96800000.0
2009-06-01 03:59:00,1.7587,1.76,1.75865,1.7595,161400000.0
2009-06-01 04:00:00,1.7594,1.7594,1.759,1.75925,88000000.0
2009-06-01 04:01:00,1.7592,1.75925,1.75885,1.7589,56400000.0
2009-06-01 04:02:00,1.7588,1.7588,1.7578,1.75845,99600000.0
2009-06-01 04:03:00,1.75845,1.75855,1.75825,1.75855,48200000.0
2009-06-01 04:04:00,1.75855,1.7588,1.7581,1.75825,130800000.0
2009-06-01 04:05:00,1.7582,1.7589,1.7582,1.7589,74600000.0
2009-06-01 04:06:00,1.7588,1.7588,1.7585,1.7585,22200000.0
2009-06-01 04:07:00,1.75845,1.75845,1.7581,1.75815,18600000.0
2009-06-01 04:08:00,1.75805,1.75805,1.7579,1.75805,41800000.0
2009-06-01 04:09:00,1.75815,1.75815,1.75775,1.7579,33000000.0
2009-06-01 04:10:00,1.7579,1.7584,1.7579,1.75825,67800000.0
2009-06-01 04:11:00,1.75815,1.7584,1.75815,1.75825,65800000.0
2009-06-01 04:12:00,1.75835,1.75855,1.75835,1.7585,10800000.0
2009-06-01 04:13:00,1.75845,1.7585,1.758,1.7581,76400000.0
2009-06-01 04:14:00,1.75825,1.7585,1.7582,1.75825,59600000.0
2009-06-01 04:15:00,1.75835,1.75885,1.75835,1.7586,117200000.0
2009-06-01 04:16:00,1.75855,1.75855,1.75785,1.7582,39200000.0
2009-06-01 04:17:00,1.75815,1.75815,1.75785,1.7579,45600000.0
2009-06-01 04:18:00,1.7579,1.758,1.7579,1.758,26200000.0
2009-06-01 04:19:00,1.75795,1.75815,1.75785,1.7579,80000000.0
2009-06-01 04:20:00,1.75785,1.75785,1.75775,1.75775,13400000.0
2009-06-01 04:21:00,1.75785,1.75805,1.75785,1.75785,31200000.0
2009-06-01 04:22:00,1.75805,1.75815,1.7574,1.7574,36200000.0
2009-06-01 04:23:00,1.7574,1.7576,1.75705,1.7576,121600000.0
2009-06-01 04:24:00,1.7576,1.7579,1.7569,1.75715,104000000.0
2009-06-01 04:25:00,1.75715,1.75715,1.75685,1.75715,33600000.0
2009-06-01 04:26:00,1.7571,1.7571,1.7561,1.75645,212600000.0
2009-06-01 04:27:00,1.75645,1.75705,1.75605,1.7568,162800000.0
2009-06-01 04:28:00,1.75675,1.75775,1.7566,1.7574,254800000.0
2009-06-01 04:29:00,1.75745,1.7577,1.7573,1.7577,215800000.0
2009-06-01 04:30:00,1.7577,1.7581,1.75755,1.7579,201600000.0
2009-06-01 04:31:00,1.7577,1.75805,1.75745,1.75805,110000000.0
2009-06-01 04:32:00,1.75805,1.75855,1.75795,1.75855,134400000.0
2009-06-01 04:33:00,1.75855,1.75855,1.75765,1.7578,128800000.0
2009-06-01 04:34:00,1.75795,1.75845,1.75795,1.75845,45400000.0
2009-06-01 04:35:00,1.75835,1.75865,1.7582,1.75865,77600000.0
2009-06-01 04:36:00,1.75865,1.75875,1.7583,1.75855,65400000.0
2009-06-01 04:37:00,1.75855,1.75855,1.7577,1.75845,107800000.0
2009-06-01 04:38:00,1.75845,1.75845,1.7577,1.7577,62800000.0
2009-06-01 04:39:00,1.7579,1.75845,1.7576,1.7581,139600000.0
2009-06-01 04:40:00,1.75805,1.7584,1.7576,1.758,144800000.0
2009-06-01 04:41:00,1.75795,1.75805,1.75775,1.7578,52600000.0
2009-06-01 04:42:00,1.758,1.7582,1.75795,1.75805,26800000.0
2009-06-01 04:43:00,1.75795,1.75805,1.75785,1.758,112200000.0
2009-06-01 04:44:00,1.75795,1.75815,1.75785,1.758,82600000.0
2009-06-01 04:45:00,1.758,1.758,1.7577,1.75785,131600000.0
2009-06-01 04:46:00,1.7578,1.75795,1.75715,1.75755,174800000.0
2009-06-01 04:47:00,1.75745,1.7579,1.757,1.757,64000000.0
2009-06-01 04:48:00,1.757,1.75785,1.757,1.75785,97200000.0
2009-06-01 04:49:00,1.75785,1.7583,1.7577,1.758,80400000.0
2009-06-01 04:50:00,1.7581,1.7581,1.75795,1.75805,15600000.0
2009-06-01 04:51:00,1.758,1.7582,1.75785,1.7582,57000000.0
2009-06-01 04:52:00,1.7581,1.7582,1.758,1.7582,21600000.0
2009-06-01 04:53:00,1.7582,1.7582,1.75775,1.75775,82200000.0
2009-06-01 04:54:00,1.75775,1.758,1.75775,1.7579,63400000.0
2009-06-01 04:55:00,1.758,1.758,1.75765,1.75765,68200000.0
2009-06-01 04:56:00,1.7578,1.758,1.75775,1.75775,42000000.0
2009-06-01 04:57:00,1.75775,1.7583,1.75775,1.75815,85000000.0
2009-06-01 04:58:00,1.7581,1.7583,1.75805,1.75815,35600000.0
2009-06-01 04:59:00,1.75825,1.7585,1.75815,1.75835,46600000.0
2009-06-01 05:00:00,1.7584,1.7584,1.75815,1.7582,44600000.0
2009-06-01 05:01:00,1.7582,1.7583,1.7582,1.75825,21200000.0
2009-06-01 05:02:00,1.75825,1.75835,1.7581,1.75815,26200000.0
2009-06-01 05:03:00,1.75815,1.75815,1.75805,1.75805,37800000.0
2009-06-01 05:04:00,1.75805,1.75815,1.75805,1.75815,10200000.0
2009-06-01 05:05:00,1.7582,1.75845,1.7581,1.75815,85000000.0
2009-06-01 05:06:00,1.7581,1.75835,1.7581,1.7581,33600000.0
2009-06-01 05:07:00,1.75815,1.75815,1.758,1.758,7800000.0
2009-06-01 05:08:00,1.7581,1.7584,1.7581,1.7582,29600000.0
2009-06-01 05:09:00,1.75805,1.7582,1.75785,1.758,53800000.0
2009-06-01 05:10:00,1.7581,1.75815,1.75795,1.75795,36600000.0
2009-06-01 05:11:00,1.758,1.75835,1.75795,1.75835,25000000.0
2009-06-01 05:12:00,1.7584,1.7584,1.7583,1.75835,13600000.0
2009-06-01 05:13:00,1.75835,1.75835,1.75795,1.75795,9800000.0
2009-06-01 05:14:00,1.7581,1.7582,1.7579,1.75805,68800000.0
2009-06-01 05:15:00,1.75805,1.75825,1.75785,1.758,50600000.0
2009-06-01 05:16:00,1.75805,1.75805,1.7579,1.758,23200000.0
2009-06-01 05:17:00,1.75795,1.758,1.75785,1.758,9200000.0
2009-06-01 05:18:00,1.758,1.75805,1.75765,1.7578,37600000.0
2009-06-01 05:19:00,1.7579,1.758,1.7574,1.75755,110200000.0
2009-06-01 05:20:00,1.7576,1.75795,1.7575,1.75785,41600000.0
2009-06-01 05:21:00,1.7577,1.75785,1.7572,1.75755,77000000.0
2009-06-01 05:22:00,1.75745,1.7576,1.757,1.7576,47400000.0
2009-06-01 05:23:00,1.75765,1.75765,1.75755,1.75755,11600000.0
2009-06-01 05:24:00,1.7577,1.7577,1.757,1.7573,88000000.0
2009-06-01 05:25:00,1.7573,1.7574,1.7573,1.7573,14400000.0
2009-06-01 05:26:00,1.7574,1.75765,1.7573,1.7576,47800000.0
2009-06-01 05:27:00,1.7576,1.7576,1.7563,1.7567,159800000.0
2009-06-01 05:28:00,1.7569,1.7574,1.7569,1.757,76400000.0
2009-06-01 05:29:00,1.757,1.75735,1.7567,1.75705,165600000.0
2009-06-01 05:30:00,1.75705,1.7572,1.75625,1.7563,131400000.0
2009-06-01 05:31:00,1.7565,1.75665,1.75595,1.7561,136400000.0
2009-06-01 05:32:00,1.7562,1.7563,1.7559,1.7561,73800000.0
2009-06-01 05:33:00,1.7561,1.75625,1.75565,1.7562,28600000.0
2009-06-01 05:34:00,1.75615,1.7564,1.7561,1.7564,61400000.0
2009-06-01 05:35:00,1.75645,1.75655,1.7563,1.75645,13800000.0
2009-06-01 05:36:00,1.75635,1.7564,1.75625,1.75635,24000000.0
2009-06-01 05:37:00,1.7564,1.75655,1.75615,1.7564,27000000.0
2009-06-01 05:38:00,1.7565,1.7568,1.75645,1.7567,88800000.0
2009-06-01 05:39:00,1.75665,1.75675,1.75665,1.7567,22000000.0
2009-06-01 05:40:00,1.75655,1.7567,1.7563,1.7565,81200000.0
2009-06-01 05:41:00,1.75635,1.75645,1.7561,1.7561,51000000.0
2009-06-01 05:42:00,1.7561,1.75645,1.7559,1.75645,47000000.0
2009-06-01 05:43:00,1.75625,1.75635,1.756,1.75635,43200000.0
2009-06-01 05:44:00,1.75635,1.75665,1.7562,1.7565,47400000.0
2009-06-01 05:45:00,1.75615,1.75615,1.7549,1.7549,176600000.0
2009-06-01 05:46:00,1.75525,1.75625,1.75525,1.7557,152900000.0
2009-06-01 05:47:00,1.75535,1.7554,1.7547,1.7553,180800000.0
2009-06-01 05:48:00,1.7554,1.7556,1.75505,1.75545,122200000.0
2009-06-01 05:49:00,1.75545,1.75545,1.75455,1.75485,110000000.0
2009-06-01 05:50:00,1.75485,1.75515,1.7547,1.755,135000000.0
2009-06-01 05:51:00,1.7549,1.7557,1.75475,1.75565,101200000.0
2009-06-01 05:52:00,1.75555,1.75605,1.7554,1.7556,171600000.0
2009-06-01 05:53:00,1.7556,1.7556,1.75495,1.7554,122600000.0
2009-06-01 05:54:00,1.7554,1.7555,1.7551,1.75535,60400000.0
2009-06-01 05:55:00,1.75535,1.75565,1.75535,1.7556,30800000.0
2009-06-01 05:56:00,1.75555,1.75575,1.75535,1.7557,81200000.0
2009-06-01 05:57:00,1.7557,1.7557,1.7548,1.7555,54400000.0
2009-06-01 05:58:00,1.7555,1.7556,1.7549,1.7549,86200000.0
2009-06-01 05:59:00,1.7549,1.75605,1.7547,1.75585,138400000.0
2009-06-01 06:00:00,1.7558,1.75595,1.75485,1.7555,123600000.0
2009-06-01 06:01:00,1.7555,1.75615,1.7551,1.75585,77200000.0
2009-06-01 06:02:00,1.7558,1.7558,1.7548,1.75575,155000000.0
2009-06-01 06:03:00,1.75595,1.75595,1.7556,1.75585,64000000.0
2009-06-01 06:04:00,1.75595,1.756,1.75585,1.756,18800000.0
2009-06-01 06:05:00,1.75595,1.75595,1.7556,1.7557,32600000.0
2009-06-01 06:06:00,1.7557,1.7558,1.7555,1.75575,40200000.0
2009-06-01 06:07:00,1.7558,1.75585,1.7556,1.75585,25200000.0
2009-06-01 06:08:00,1.7558,1.7559,1.7557,1.7558,57400000.0
2009-06-01 06:09:00,1.7557,1.7558,1.7555,1.7556,54800000.0
2009-06-01 06:10:00,1.7556,1.75585,1.7555,1.7558,161000000.0
2009-06-01 06:11:00,1.7558,1.75595,1.7557,1.7558,77800000.0
2009-06-01 06:12:00,1.75585,1.7561,1.7556,1.7559,71800000.0
2009-06-01 06:13:00,1.75605,1.75615,1.7558,1.7559,77800000.0
2009-06-01 06:14:00,1.756,1.756,1.7554,1.7558,80200000.0
2009-06-01 06:15:00,1.7558,1.7558,1.75545,1.75565,86000000.0
2009-06-01 06:16:00,1.7557,1.7557,1.7555,1.7556,146200000.0
2009-06-01 06:17:00,1.7556,1.7558,1.75535,1.7556,191800000.0
2009-06-01 06:18:00,1.7556,1.75625,1.7556,1.75605,111400000.0
2009-06-01 06:19:00,1.756,1.7566,1.7559,1.75625,134000000.0
2009-06-01 06:20:00,1.75625,1.7565,1.75625,1.75635,49000000.0
2009-06-01 06:21:00,1.75645,1.75665,1.75575,1.756,118000000.0
2009-06-01 06:22:00,1.7561,1.75615,1.75585,1.75615,81200000.0
2009-06-01 06:23:00,1.75605,1.75635,1.756,1.7563,40600000.0
2009-06-01 06:24:00,1.7562,1.7563,1.75585,1.75595,52600000.0
2009-06-01 06:25:00,1.7559,1.75595,1.7558,1.7559,32600000.0
2009-06-01 06:26:00,1.75595,1.7561,1.7558,1.7561,106000000.0
2009-06-01 06:27:00,1.756,1.75635,1.75595,1.7562,236600000.0
2009-06-01 06:28:00,1.7562,1.75635,1.756,1.7562,88600000.0
2009-06-01 06:29:00,1.7563,1.75655,1.7554,1.7564,283200000.0
2009-06-01 06:30:00,1.75635,1.75655,1.7554,1.7562,164400000.0
2009-06-01 06:31:00,1.7562,1.75645,1.7562,1.75625,75800000.0
2009-06-01 06:32:00,1.75625,1.7563,1.7557,1.7562,143800000.0
2009-06-01 06:33:00,1.7562,1.75625,1.75615,1.75625,63000000.0
2009-06-01 06:34:00,1.75625,1.75625,1.7562,1.7562,189000000.0
2009-06-01 06:35:00,1.7562,1.7562,1.75615,1.75615,143400000.0
2009-06-01 06:36:00,1.75615,1.7564,1.75615,1.7563,344000000.0
2009-06-01 06:37:00,1.7563,1.7563,1.7555,1.75625,203800000.0
2009-06-01 06:38:00,1.75625,1.75625,1.7556,1.7558,74400000.0
2009-06-01 06:39:00,1.75575,1.75605,1.7555,1.7557,120000000.0
2009-06-01 06:40:00,1.7558,1.75595,1.75575,1.75585,98000000.0
2009-06-01 06:41:00,1.7559,1.75625,1.75555,1.75605,80800000.0
2009-06-01 06:42:00,1.7561,1.7561,1.756,1.756,23000000.0
2009-06-01 06:43:00,1.75625,1.75625,1.7559,1.756,26800000.0
2009-06-01 06:44:00,1.756,1.75615,1.7559,1.75605,56800000.0
2009-06-01 06:45:00,1.75595,1.7562,1.7558,1.75615,77200000.0
2009-06-01 06:46:00,1.7561,1.7565,1.7557,1.75645,43800000.0
2009-06-01 06:47:00,1.75645,1.75645,1.75625,1.75625,19600000.0
2009-06-01 06:48:00,1.7562,1.7563,1.7558,1.7559,62800000.0
2009-06-01 06:49:00,1.756,1.75625,1.75545,1.75565,97000000.0
2009-06-01 06:50:00,1.75585,1.7563,1.75585,1.75615,45800000.0
2009-06-01 06:51:00,1.75615,1.75625,1.7561,1.7561,5200000.0
2009-06-01 06:52:00,1.75605,1.7562,1.7557,1.75615,78800000.0
2009-06-01 06:53:00,1.75625,1.75635,1.756,1.7563,109400000.0
2009-06-01 06:54:00,1.75625,1.75635,1.756,1.7561,60000000.0
2009-06-01 06:55:00,1.7561,1.75645,1.7561,1.7564,30200000.0
2009-06-01 06:56:00,1.7564,1.7566,1.7559,1.7562,86800000.0
2009-06-01 06:57:00,1.7561,1.7562,1.75605,1.7562,34200000.0
2009-06-01 06:58:00,1.7561,1.75645,1.75595,1.75645,48000000.0
2009-06-01 06:59:00,1.7564,1.75655,1.7564,1.7564,14600000.0
2009-06-01 07:00:00,1.75635,1.75645,1.75625,1.75635,33200000.0
2009-06-01 07:01:00,1.75645,1.75675,1.7563,1.75645,83200000.0
2009-06-01 07:02:00,1.75645,1.75675,1.75645,1.75655,87600000.0
2009-06-01 07:03:00,1.7566,1.75695,1.75645,1.75695,75400000.0
2009-06-01 07:04:00,1.75695,1.75725,1.7568,1.75685,60200000.0
2009-06-01 07:05:00,1.7568,1.7572,1.7568,1.75695,47000000.0
2009-06-01 07:06:00,1.75705,1.75705,1.7567,1.7568,76600000.0
2009-06-01 07:07:00,1.7568,1.7572,1.7567,1.7571,30400000.0
2009-06-01 07:08:00,1.757,1.7572,1.75695,1.7572,68000000.0
2009-06-01 07:09:00,1.75735,1.7578,1.7572,1.7578,101600000.0
2009-06-01 07:10:00,1.7578,1.7578,1.7569,1.7569,139200000.0
2009-06-01 07:11:00,1.7569,1.75705,1.75585,1.75605,165000000.0
2009-06-01 07:12:00,1.7562,1.7565,1.75575,1.7563,150000000.0
2009-06-01 07:13:00,1.7563,1.75645,1.75625,1.7563,62200000.0
2009-06-01 07:14:00,1.75625,1.7563,1.7558,1.7558,114800000.0
2009-06-01 07:15:00,1.75605,1.7562,1.75605,1.7562,79200000.0
2009-06-01 07:16:00,1.7562,1.7562,1.7562,1.7562,121600000.0
2009-06-01 07:17:00,1.7562,1.7562,1.75615,1.7562,131200000.0
2009-06-01 07:18:00,1.7562,1.7563,1.75615,1.7563,174000000.0
2009-06-01 07:19:00,1.7563,1.75665,1.7562,1.75635,222400000.0
2009-06-01 07:20:00,1.7564,1.7567,1.75625,1.75655,177400000.0
2009-06-01 07:21:00,1.7566,1.757,1.7563,1.7563,179000000.0
2009-06-01 07:22:00,1.7563,1.75665,1.75625,1.7565,289200000.0
2009-06-01 07:23:00,1.75645,1.75645,1.75545,1.7562,303900000.0
2009-06-01 07:24:00,1.7563,1.7563,1.7552,1.75545,129400000.0
2009-06-01 07:25:00,1.7554,1.756,1.75535,1.7558,124000000.0
2009-06-01 07:26:00,1.75595,1.75605,1.7554,1.7554,72600000.0
2009-06-01 07:27:00,1.7554,1.7556,1.75465,1.7548,174200000.0
2009-06-01 07:28:00,1.7548,1.756,1.7545,1.75515,217800000.0
2009-06-01 07:29:00,1.7551,1.75555,1.755,1.755,55200000.0
2009-06-01 07:30:00,1.755,1.75565,1.755,1.75565,60800000.0
2009-06-01 07:31:00,1.7556,1.75605,1.75555,1.75565,22200000.0
2009-06-01 07:32:00,1.75575,1.756,1.75565,1.75565,89200000.0
2009-06-01 07:33:00,1.75575,1.75635,1.7553,1.75615,124200000.0
2009-06-01 07:34:00,1.75605,1.7562,1.7557,1.7562,83600000.0
2009-06-01 07:35:00,1.75615,1.75615,1.75555,1.75565,96800000.0
2009-06-01 07:36:00,1.75575,1.75595,1.7556,1.7558,57000000.0
2009-06-01 07:37:00,1.75585,1.75585,1.75515,1.7552,127200000.0
2009-06-01 07:38:00,1.7553,1.7554,1.7546,1.75475,138200000.0
2009-06-01 07:39:00,1.75465,1.7549,1.7546,1.75465,108600000.0
2009-06-01 07:40:00,1.7547,1.7548,1.7544,1.75465,116200000.0
2009-06-01 07:41:00,1.75475,1.75485,1.75425,1.75475,156800000.0
2009-06-01 07:42:00,1.7547,1.7548,1.75435,1.7547,84200000.0
2009-06-01 07:43:00,1.7546,1.7548,1.7545,1.7547,72200000.0
2009-06-01 07:44:00,1.7546,1.7549,1.7543,1.75465,155200000.0
2009-06-01 07:45:00,1.7546,1.75465,1.75425,1.7544,125800000.0
2009-06-01 07:46:00,1.7544,1.75465,1.75435,1.75465,79600000.0
2009-06-01 07:47:00,1.7547,1.7551,1.75465,1.755,70000000.0
2009-06-01 07:48:00,1.7551,1.7551,1.75475,1.75475,69000000.0
2009-06-01 07:49:00,1.7547,1.7556,1.75455,1.7555,198800000.0
2009-06-01 07:50:00,1.75545,1.7556,1.7553,1.7556,91000000.0
2009-06-01 07:51:00,1.7556,1.7556,1.75525,1.7553,42000000.0
2009-06-01 07:52:00,1.7554,1.7554,1.75505,1.75535,103400000.0
2009-06-01 07:53:00,1.75515,1.75575,1.7549,1.75545,64400000.0
2009-06-01 07:54:00,1.75535,1.7557,1.7552,1.75555,132400000.0
2009-06-01 07:55:00,1.75555,1.7558,1.75525,1.7553,93800000.0
2009-06-01 07:56:00,1.7554,1.7555,1.75495,1.75515,107400000.0
2009-06-01 07:57:00,1.7551,1.75535,1.7551,1.75515,63200000.0
2009-06-01 07:58:00,1.75515,1.7556,1.75505,1.75515,160200000.0
2009-06-01 07:59:00,1.7551,1.75535,1.7547,1.75525,118800000.0
2009-06-01 08:00:00,1.75525,1.7555,1.75495,1.75515,134400000.0
2009-06-01 08:01:00,1.75515,1.7554,1.75505,1.75515,82000000.0
2009-06-01 08:02:00,1.75525,1.75525,1.75465,1.7547,91800000.0
2009-06-01 08:03:00,1.7547,1.75545,1.75455,1.75525,149600000.0
2009-06-01 08:04:00,1.7552,1.75545,1.7544,1.75465,178600000.0
2009-06-01 08:05:00,1.75485,1.75515,1.75445,1.7547,127000000.0
2009-06-01 08:06:00,1.7547,1.755,1.75445,1.7549,38400000.0
2009-06-01 08:07:00,1.75495,1.75505,1.75455,1.75465,135000000.0
2009-06-01 08:08:00,1.7548,1.75505,1.75445,1.7549,162800000.0
2009-06-01 08:09:00,1.7549,1.7553,1.75485,1.7553,142800000.0
2009-06-01 08:10:00,1.7556,1.7559,1.7555,1.75575,179800000.0
2009-06-01 08:11:00,1.75575,1.7566,1.75575,1.75625,160000000.0
2009-06-01 08:12:00,1.75605,1.7563,1.7552,1.7553,287400000.0
2009-06-01 08:13:00,1.7555,1.7556,1.75455,1.7554,206600000.0
2009-06-01 08:14:00,1.75545,1.75615,1.7554,1.75615,136000000.0
2009-06-01 08:15:00,1.75615,1.7564,1.75565,1.7563,205000000.0
2009-06-01 08:16:00,1.7563,1.7564,1.75585,1.7562,178000000.0
2009-06-01 08:17:00,1.7562,1.7563,1.75555,1.75555,223000000.0
2009-06-01 08:18:00,1.7555,1.75555,1.7553,1.75545,111600000.0
2009-06-01 08:19:00,1.7554,1.75555,1.75405,1.75435,285000000.0
2009-06-01 08:20:00,1.75435,1.7548,1.75425,1.75465,193600000.0
2009-06-01 08:21:00,1.7548,1.7549,1.75425,1.75445,215600000.0
2009-06-01 08:22:00,1.7545,1.75495,1.7544,1.75495,171800000.0
2009-06-01 08:23:00,1.7549,1.7557,1.7547,1.7547,218200000.0
2009-06-01 08:24:00,1.7548,1.75515,1.75425,1.7548,214400000.0
2009-06-01 08:25:00,1.75495,1.75515,1.75385,1.7542,207800000.0
2009-06-01 08:26:00,1.7542,1.75515,1.75415,1.7548,174400000.0
2009-06-01 08:27:00,1.75475,1.75525,1.75455,1.75505,178600000.0
2009-06-01 08:28:00,1.755,1.75555,1.75455,1.75475,257800000.0
2009-06-01 08:29:00,1.75485,1.75555,1.75465,1.755,241000000.0
2009-06-01 08:30:00,1.7551,1.7553,1.7548,1.7549,146600000.0
2009-06-01 08:31:00,1.7548,1.7552,1.75435,1.7546,271200000.0
2009-06-01 08:32:00,1.7547,1.75505,1.75435,1.7549,117400000.0
2009-06-01 08:33:00,1.75475,1.75505,1.75455,1.75495,97000000.0
2009-06-01 08:34:00,1.755,1.7554,1.755,1.75515,128600000.0
2009-06-01 08:35:00,1.7551,1.75535,1.75465,1.7547,237600000.0
2009-06-01 08:36:00,1.7547,1.7548,1.75455,1.7547,47000000.0
2009-06-01 08:37:00,1.7547,1.7552,1.7546,1.7548,256200000.0
2009-06-01 08:38:00,1.7549,1.7551,1.75465,1.7548,189600000.0
2009-06-01 08:39:00,1.7549,1.755,1.7544,1.7546,287200000.0
2009-06-01 08:40:00,1.75465,1.7551,1.7542,1.755,387800000.0
2009-06-01 08:41:00,1.755,1.7551,1.7544,1.7546,278800000.0
2009-06-01 08:42:00,1.7546,1.7546,1.7539,1.7542,314800000.0
2009-06-01 08:43:00,1.7542,1.7546,1.7538,1.7542,287400000.0
2009-06-01 08:44:00,1.7542,1.7553,1.7541,1.7544,336800000.0
2009-06-01 08:45:00,1.7544,1.7547,1.7543,1.75435,251200000.0
2009-06-01 08:46:00,1.7543,1.7547,1.7541,1.75425,331400000.0
2009-06-01 08:47:00,1.7543,1.755,1.7542,1.7547,385400000.0
2009-06-01 08:48:00,1.7546,1.755,1.7543,1.7545,345000000.0
2009-06-01 08:49:00,1.7545,1.7548,1.75435,1.7544,346200000.0
2009-06-01 08:50:00,1.7544,1.755,1.75425,1.75475,242000000.0
2009-06-01 08:51:00,1.75475,1.7554,1.75445,1.7554,199600000.0
2009-06-01 08:52:00,1.7554,1.75575,1.7548,1.7549,251000000.0
2009-06-01 08:53:00,1.7549,1.7557,1.7544,1.7549,331400000.0
2009-06-01 08:54:00,1.7549,1.7555,1.75465,1.75515,393800000.0
2009-06-01 08:55:00,1.7551,1.75515,1.754,1.75425,369200000.0
2009-06-01 08:56:00,1.7543,1.7549,1.7538,1.75485,440200000.0
2009-06-01 08:57:00,1.755,1.7556,1.75475,1.7553,336000000.0
2009-06-01 08:58:00,1.7553,1.756,1.755,1.75555,307800000.0
2009-06-01 08:59:00,1.7555,1.75555,1.7549,1.75545,296600000.0
2009-06-01 09:00:00,1.75535,1.7554,1.75455,1.7549,294300000.0
2009-06-01 09:01:00,1.7551,1.75555,1.7547,1.7547,230000000.0
2009-06-01 09:02:00,1.7546,1.7555,1.7546,1.7555,242600000.0
2009-06-01 09:03:00,1.7555,1.75585,1.7552,1.75555,209400000.0
2009-06-01 09:04:00,1.7556,1.7557,1.75485,1.7549,329400000.0
2009-06-01 09:05:00,1.75495,1.75505,1.75405,1.7541,297600000.0
2009-06-01 09:06:00,1.7543,1.7547,1.7538,1.7544,269200000.0
2009-06-01 09:07:00,1.7544,1.7547,1.75395,1.75435,224200000.0
2009-06-01 09:08:00,1.75425,1.75475,1.7541,1.7544,241800000.0
2009-06-01 09:09:00,1.7546,1.755,1.75435,1.75475,241100000.0
2009-06-01 09:10:00,1.75475,1.7554,1.75455,1.7554,250800000.0
2009-06-01 09:11:00,1.75545,1.75545,1.7549,1.75505,248400000.0
2009-06-01 09:12:00,1.7551,1.7555,1.75455,1.7553,306200000.0
2009-06-01 09:13:00,1.7553,1.7561,1.7551,1.75545,367600000.0
2009-06-01 09:14:00,1.7556,1.7556,1.75485,1.7556,296800000.0
2009-06-01 09:15:00,1.7557,1.756,1.75475,1.75505,353600000.0
2009-06-01 09:16:00,1.7551,1.756,1.7551,1.7555,344600000.0
2009-06-01 09:17:00,1.75555,1.7558,1.7549,1.75515,367200000.0
2009-06-01 09:18:00,1.7552,1.756,1.755,1.7551,500400000.0
2009-06-01 09:19:00,1.7551,1.7552,1.7545,1.7552,435000000.0
2009-06-01 09:20:00,1.7551,1.7559,1.75495,1.7552,401600000.0
2009-06-01 09:21:00,1.75515,1.7557,1.755,1.7554,359400000.0
2009-06-01 09:22:00,1.7554,1.7556,1.7546,1.7548,381200000.0
2009-06-01 09:23:00,1.7548,1.7552,1.75455,1.75475,387800000.0
2009-06-01 09:24:00,1.75475,1.7554,1.7547,1.75515,313400000.0
2009-06-01 09:25:00,1.7551,1.7557,1.7549,1.7557,225600000.0
2009-06-01 09:26:00,1.75575,1.7561,1.7555,1.7558,332200000.0
2009-06-01 09:27:00,1.756,1.7561,1.7556,1.7559,423400000.0
2009-06-01 09:28:00,1.7559,1.7564,1.75575,1.7559,335400000.0
2009-06-01 09:29:00,1.7559,1.756,1.75555,1.756,261800000.0
2009-06-01 09:30:00,1.756,1.7561,1.7555,1.75575,316600000.0
2009-06-01 09:31:00,1.75575,1.7565,1.75575,1.7564,373800000.0
2009-06-01 09:32:00,1.7564,1.7565,1.75595,1.756,294400000.0
2009-06-01 09:33:00,1.756,1.7562,1.75585,1.75595,214800000.0
2009-06-01 09:34:00,1.75595,1.7561,1.75565,1.756,353600000.0
2009-06-01 09:35:00,1.75605,1.757,1.756,1.7569,341800000.0
2009-06-01 09:36:00,1.7569,1.7572,1.75665,1.75665,244800000.0
2009-06-01 09:37:00,1.75665,1.7569,1.7565,1.7567,172600000.0
2009-06-01 09:38:00,1.75685,1.757,1.75635,1.7565,206600000.0
2009-06-01 09:39:00,1.7565,1.75675,1.756,1.75625,172400000.0
2009-06-01 09:40:00,1.7563,1.75645,1.75595,1.75625,235800000.0
2009-06-01 09:41:00,1.7562,1.7566,1.75585,1.7562,263400000.0
2009-06-01 09:42:00,1.7561,1.75655,1.75475,1.75525,275000000.0
2009-06-01 09:43:00,1.75525,1.7553,1.75365,1.75445,187400000.0
2009-06-01 09:44:00,1.75435,1.7545,1.75365,1.75395,166600000.0
2009-06-01 09:45:00,1.754,1.7542,1.75265,1.7531,263400000.0
2009-06-01 09:46:00,1.7532,1.75375,1.75295,1.75305,303800000.0
2009-06-01 09:47:00,1.75315,1.75375,1.75295,1.75325,274200000.0
2009-06-01 09:48:00,1.7531,1.75325,1.75225,1.75225,260500000.0
2009-06-01 09:49:00,1.7523,1.75265,1.7519,1.7522,359600000.0
2009-06-01 09:50:00,1.75225,1.7527,1.75035,1.7508,309400000.0
2009-06-01 09:51:00,1.75085,1.7523,1.7508,1.75155,257000000.0
2009-06-01 09:52:00,1.75155,1.75215,1.75125,1.75125,191000000.0
2009-06-01 09:53:00,1.75125,1.75185,1.75125,1.75155,223800000.0
2009-06-01 09:54:00,1.75155,1.75195,1.75145,1.75155,318600000.0
2009-06-01 09:55:00,1.7516,1.75215,1.7512,1.7519,272600000.0
2009-06-01 09:56:00,1.7519,1.75285,1.7519,1.7526,247200000.0
2009-06-01 09:57:00,1.7525,1.75355,1.75235,1.7532,217600000.0
2009-06-01 09:58:00,1.7533,1.7534,1.7528,1.7529,241200000.0
2009-06-01 09:59:00,1.7529,1.7533,1.7528,1.75325,271000000.0
2009-06-01 10:00:00,1.75325,1.75325,1.7524,1.75245,255200000.0
2009-06-01 10:01:00,1.75235,1.7524,1.752,1.7522,170200000.0
2009-06-01 10:02:00,1.75205,1.7523,1.7517,1.752,308200000.0
2009-06-01 10:03:00,1.7521,1.75275,1.75205,1.7527,225400000.0
2009-06-01 10:04:00,1.75345,1.75365,1.7528,1.7529,270000000.0
2009-06-01 10:05:00,1.7529,1.75305,1.75255,1.75295,259200000.0
2009-06-01 10:06:00,1.75295,1.75305,1.75245,1.7525,221600000.0
2009-06-01 10:07:00,1.7525,1.7534,1.7523,1.7523,271800000.0
2009-06-01 10:08:00,1.7523,1.75245,1.7515,1.75175,386100000.0
2009-06-01 10:09:00,1.75175,1.7518,1.7513,1.7515,218800000.0
2009-06-01 10:10:00,1.7515,1.752,1.75145,1.75175,262400000.0
2009-06-01 10:11:00,1.75175,1.75205,1.7513,1.75205,313200000.0
2009-06-01 10:12:00,1.75195,1.75205,1.7515,1.752,394200000.0
2009-06-01 10:13:00,1.752,1.75225,1.7505,1.7507,385800000.0
2009-06-01 10:14:00,1.7508,1.7513,1.7507,1.7512,342000000.0
2009-06-01 10:15:00,1.75125,1.7514,1.75045,1.7507,341400000.0
2009-06-01 10:16:00,1.75075,1.7515,1.75045,1.751,252200000.0
2009-06-01 10:17:00,1.751,1.7522,1.751,1.7522,306000000.0
2009-06-01 10:18:00,1.7523,1.7524,1.7518,1.7519,278200000.0
2009-06-01 10:19:00,1.7519,1.7525,1.7518,1.7523,324400000.0
2009-06-01 10:20:00,1.7522,1.7526,1.75175,1.75185,239600000.0
2009-06-01 10:21:00,1.75195,1.75305,1.75175,1.75255,329600000.0
2009-06-01 10:22:00,1.75255,1.75275,1.7523,1.7524,171800000.0
2009-06-01 10:23:00,1.75235,1.75265,1.75235,1.7525,173000000.0
2009-06-01 10:24:00,1.75255,1.75265,1.7521,1.7521,219800000.0
2009-06-01 10:25:00,1.75225,1.7528,1.75225,1.7528,247400000.0
2009-06-01 10:26:00,1.7528,1.7528,1.7524,1.7524,202400000.0
2009-06-01 10:27:00,1.7524,1.7525,1.75125,1.7519,378000000.0
2009-06-01 10:28:00,1.75215,1.75315,1.752,1.7527,366000000.0
2009-06-01 10:29:00,1.7526,1.7529,1.7524,1.7526,202000000.0
2009-06-01 10:30:00,1.7527,1.7531,1.7524,1.7525,312200000.0
2009-06-01 10:31:00,1.75245,1.7532,1.7522,1.7526,251000000.0
2009-06-01 10:32:00,1.7526,1.75285,1.7521,1.75255,173200000.0
2009-06-01 10:33:00,1.75255,1.75265,1.75185,1.75205,182400000.0
2009-06-01 10:34:00,1.752,1.7521,1.7515,1.7515,181600000.0
2009-06-01 10:35:00,1.7516,1.7518,1.75125,1.75155,158800000.0
2009-06-01 10:36:00,1.7516,1.75215,1.7513,1.75215,160600000.0
2009-06-01 10:37:00,1.75225,1.7524,1.75155,1.7521,255400000.0
2009-06-01 10:38:00,1.75215,1.75345,1.75215,1.75345,241000000.0
2009-06-01 10:39:00,1.7535,1.7536,1.75265,1.753,160200000.0
2009-06-01 10:40:00,1.753,1.75335,1.7526,1.7532,153200000.0
2009-06-01 10:41:00,1.75325,1.75325,1.7523,1.7524,208800000.0
2009-06-01 10:42:00,1.7524,1.7529,1.7519,1.75245,157800000.0
2009-06-01 10:43:00,1.75245,1.7526,1.7516,1.75215,196400000.0
2009-06-01 10:44:00,1.7521,1.75215,1.75165,1.7518,163000000.0
2009-06-01 10:45:00,1.75185,1.75195,1.7517,1.75175,61400000.0
2009-06-01 10:46:00,1.75175,1.75215,1.7515,1.75185,191200000.0
2009-06-01 10:47:00,1.75175,1.7521,1.7515,1.7515,130000000.0
2009-06-01 10:48:00,1.7515,1.7518,1.7512,1.7512,148000000.0
2009-06-01 10:49:00,1.7512,1.752,1.75095,1.75175,139800000.0
2009-06-01 10:50:00,1.7518,1.7522,1.75125,1.752,157600000.0
2009-06-01 10:51:00,1.752,1.7525,1.7519,1.75195,147800000.0
2009-06-01 10:52:00,1.75205,1.7526,1.7515,1.7523,282000000.0
2009-06-01 10:53:00,1.7522,1.75285,1.7519,1.7521,168000000.0
2009-06-01 10:54:00,1.75215,1.75235,1.75185,1.7521,129000000.0
2009-06-01 10:55:00,1.7519,1.7525,1.7517,1.75195,133600000.0
2009-06-01 10:56:00,1.752,1.75215,1.75135,1.75155,253000000.0
2009-06-01 10:57:00,1.75155,1.75205,1.7515,1.75175,110200000.0
2009-06-01 10:58:00,1.75155,1.75195,1.75105,1.7512,217400000.0
2009-06-01 10:59:00,1.75115,1.75175,1.751,1.7515,127600000.0
2009-06-01 11:00:00,1.7514,1.75165,1.75095,1.75135,168400000.0
2009-06-01 11:01:00,1.7514,1.75155,1.7509,1.75145,229000000.0
2009-06-01 11:02:00,1.75145,1.75185,1.7511,1.7516,239800000.0
2009-06-01 11:03:00,1.75155,1.75215,1.7513,1.7518,236400000.0
2009-06-01 11:04:00,1.75175,1.75175,1.75135,1.75155,156600000.0
2009-06-01 11:05:00,1.7515,1.75195,1.7515,1.75165,126600000.0
2009-06-01 11:06:00,1.7517,1.7519,1.75135,1.75135,174600000.0
2009-06-01 11:07:00,1.7514,1.7516,1.7511,1.75135,193200000.0
2009-06-01 11:08:00,1.7513,1.75145,1.75055,1.7507,206000000.0
2009-06-01 11:09:00,1.75085,1.75135,1.75075,1.7511,186200000.0
2009-06-01 11:10:00,1.75105,1.75105,1.75025,1.7503,245200000.0
2009-06-01 11:11:00,1.75035,1.7505,1.7501,1.75015,92000000.0
2009-06-01 11:12:00,1.75015,1.75035,1.74995,1.75,60200000.0
2009-06-01 11:13:00,1.74995,1.7507,1.7498,1.7507,204200000.0
2009-06-01 11:14:00,1.7507,1.7507,1.75,1.75035,198800000.0
2009-06-01 11:15:00,1.7503,1.75065,1.7499,1.75055,94800000.0
2009-06-01 11:16:00,1.7502,1.751,1.75015,1.75085,48100000.0
2009-06-01 11:17:00,1.7509,1.7512,1.75065,1.75105,35400000.0
2009-06-01 11:18:00,1.75105,1.7512,1.75105,1.75115,29000000.0
2009-06-01 11:19:00,1.75115,1.7512,1.75065,1.751,89200000.0
2009-06-01 11:20:00,1.75095,1.7513,1.75075,1.7509,94000000.0
2009-06-01 11:21:00,1.7511,1.7511,1.7507,1.7509,84800000.0
2009-06-01 11:22:00,1.751,1.7512,1.7508,1.75105,150000000.0
2009-06-01 11:23:00,1.75115,1.7513,1.751,1.751,50800000.0
2009-06-01 11:24:00,1.751,1.75125,1.7509,1.75115,78200000.0
2009-06-01 11:25:00,1.75145,1.7516,1.7511,1.75145,60000000.0
2009-06-01 11:26:00,1.7514,1.7514,1.7513,1.75135,26800000.0
2009-06-01 11:27:00,1.75135,1.7516,1.7508,1.7513,221400000.0
2009-06-01 11:28:00,1.7513,1.75155,1.751,1.7511,138800000.0
2009-06-01 11:29:00,1.7511,1.7516,1.7511,1.7513,188000000.0
2009-06-01 11:30:00,1.75125,1.7513,1.75,1.7512,360600000.0
2009-06-01 11:31:00,1.751,1.7513,1.7509,1.75095,252000000.0
2009-06-01 11:32:00,1.75125,1.7517,1.7506,1.7511,243200000.0
2009-06-01 11:33:00,1.751,1.7513,1.7506,1.7509,342600000.0
2009-06-01 11:34:00,1.7509,1.75125,1.7509,1.751,206600000.0
2009-06-01 11:35:00,1.7509,1.751,1.7507,1.75085,110200000.0
2009-06-01 11:36:00,1.75085,1.75085,1.7506,1.7507,118200000.0
2009-06-01 11:37:00,1.7508,1.7513,1.7507,1.75115,149800000.0
2009-06-01 11:38:00,1.7511,1.7514,1.75085,1.75135,224600000.0
2009-06-01 11:39:00,1.7513,1.7516,1.751,1.75135,207800000.0
2009-06-01 11:40:00,1.75135,1.7515,1.75095,1.75125,271600000.0
2009-06-01 11:41:00,1.7514,1.75175,1.7513,1.75135,223000000.0
2009-06-01 11:42:00,1.75135,1.75165,1.7509,1.75105,338000000.0
2009-06-01 11:43:00,1.75105,1.75145,1.7508,1.75105,181800000.0
2009-06-01 11:44:00,1.75095,1.7515,1.7503,1.75135,256800000.0
2009-06-01 11:45:00,1.75135,1.75175,1.75095,1.7515,240800000.0
2009-06-01 11:46:00,1.7515,1.75185,1.75105,1.75185,336400000.0
2009-06-01 11:47:00,1.75195,1.7522,1.75165,1.7519,136200000.0
2009-06-01 11:48:00,1.75195,1.7525,1.7517,1.75175,305800000.0
2009-06-01 11:49:00,1.75185,1.75225,1.75165,1.75215,253200000.0
2009-06-01 11:50:00,1.7522,1.753,1.75195,1.75275,158800000.0
2009-06-01 11:51:00,1.75275,1.75315,1.75255,1.753,177800000.0
2009-06-01 11:52:00,1.75295,1.7534,1.75255,1.75265,145400000.0
2009-06-01 11:53:00,1.7526,1.7526,1.7521,1.7524,174000000.0
2009-06-01 11:54:00,1.7524,1.753,1.7522,1.7522,206600000.0
2009-06-01 11:55:00,1.7523,1.7525,1.752,1.75245,237400000.0
2009-06-01 11:56:00,1.75245,1.75275,1.75205,1.7524,156800000.0
2009-06-01 11:57:00,1.7524,1.75275,1.7523,1.75265,197200000.0
2009-06-01 11:58:00,1.75265,1.75285,1.7526,1.75285,98000000.0
2009-06-01 11:59:00,1.7528,1.753,1.75245,1.75265,134200000.0
2009-06-01 12:00:00,1.7527,1.75295,1.7526,1.75285,103800000.0
2009-06-01 12:01:00,1.75295,1.75295,1.7517,1.75185,327400000.0
2009-06-01 12:02:00,1.7519,1.7521,1.7502,1.7508,241400000.0
2009-06-01 12:03:00,1.75085,1.7513,1.75025,1.75045,218000000.0
2009-06-01 12:04:00,1.75045,1.7509,1.75025,1.7504,245800000.0
2009-06-01 12:05:00,1.7504,1.751,1.7503,1.7506,319000000.0
2009-06-01 12:06:00,1.75055,1.7507,1.7502,1.7504,114600000.0
2009-06-01 12:07:00,1.7504,1.7509,1.7501,1.7508,119600000.0
2009-06-01 12:08:00,1.7508,1.75095,1.75025,1.7503,178800000.0
2009-06-01 12:09:00,1.7504,1.7509,1.7504,1.7506,323400000.0
2009-06-01 12:10:00,1.7506,1.7511,1.7504,1.7507,244200000.0
2009-06-01 12:11:00,1.7507,1.7509,1.7504,1.7508,173200000.0
2009-06-01 12:12:00,1.75095,1.7513,1.75085,1.75095,334200000.0
2009-06-01 12:13:00,1.75095,1.75185,1.75085,1.7514,172000000.0
2009-06-01 12:14:00,1.7514,1.75215,1.7514,1.7517,179400000.0
2009-06-01 12:15:00,1.7517,1.752,1.7512,1.7513,130200000.0
2009-06-01 12:16:00,1.75135,1.7529,1.75135,1.75275,149000000.0
2009-06-01 12:17:00,1.75275,1.75275,1.7523,1.75255,157600000.0
2009-06-01 12:18:00,1.7527,1.75285,1.7521,1.75215,151600000.0
2009-06-01 12:19:00,1.7521,1.75225,1.75205,1.7521,91600000.0
2009-06-01 12:20:00,1.752,1.7521,1.7518,1.75195,91400000.0
2009-06-01 12:21:00,1.7518,1.75225,1.7518,1.752,159600000.0
2009-06-01 12:22:00,1.752,1.75205,1.7519,1.75205,43400000.0
2009-06-01 12:23:00,1.75205,1.7521,1.7518,1.75205,94000000.0
2009-06-01 12:24:00,1.75205,1.7522,1.7516,1.7522,201000000.0
2009-06-01 12:25:00,1.75215,1.75215,1.75195,1.75195,81400000.0
2009-06-01 12:26:00,1.75195,1.752,1.7516,1.7519,102800000.0
2009-06-01 12:27:00,1.7519,1.7519,1.7519,1.7519,8800000.0
2009-06-01 12:28:00,1.7519,1.75235,1.7519,1.75225,122200000.0
2009-06-01 12:29:00,1.7522,1.7523,1.7517,1.75195,154000000.0
2009-06-01 12:30:00,1.75195,1.752,1.7517,1.75175,176000000.0
2009-06-01 12:31:00,1.75175,1.752,1.75155,1.7516,171400000.0
2009-06-01 12:32:00,1.7516,1.7516,1.7513,1.7513,133400000.0
2009-06-01 12:33:00,1.7512,1.7512,1.7508,1.75105,136800000.0
2009-06-01 12:34:00,1.7511,1.75125,1.75085,1.75095,225800000.0
2009-06-01 12:35:00,1.75095,1.75195,1.7506,1.7519,200600000.0
2009-06-01 12:36:00,1.7519,1.7519,1.7512,1.7514,63000000.0
2009-06-01 12:37:00,1.75145,1.7518,1.75125,1.7513,153600000.0
2009-06-01 12:38:00,1.7513,1.7516,1.75125,1.7513,169800000.0
2009-06-01 12:39:00,1.7514,1.7518,1.7514,1.75145,96600000.0
2009-06-01 12:40:00,1.75165,1.75185,1.7515,1.7515,157400000.0
2009-06-01 12:41:00,1.75155,1.75175,1.7511,1.75135,151400000.0
2009-06-01 12:42:00,1.75145,1.7515,1.7512,1.75145,98200000.0
2009-06-01 12:43:00,1.7514,1.75225,1.7512,1.75215,175800000.0
2009-06-01 12:44:00,1.7521,1.7526,1.75195,1.75255,141000000.0
2009-06-01 12:45:00,1.75255,1.753,1.7525,1.75295,166600000.0
2009-06-01 12:46:00,1.7529,1.7535,1.7527,1.7532,193900000.0
2009-06-01 12:47:00,1.7532,1.754,1.753,1.75375,183600000.0
2009-06-01 12:48:00,1.75375,1.75445,1.75305,1.7543,215400000.0
2009-06-01 12:49:00,1.7543,1.75485,1.7541,1.75485,163400000.0
2009-06-01 12:50:00,1.75465,1.7548,1.75455,1.75455,82000000.0
2009-06-01 12:51:00,1.7546,1.7548,1.75425,1.75425,57600000.0
2009-06-01 12:52:00,1.75425,1.7552,1.75425,1.75495,78600000.0
2009-06-01 12:53:00,1.7551,1.7551,1.7543,1.7543,86800000.0
2009-06-01 12:54:00,1.75445,1.7549,1.75445,1.75485,56600000.0
2009-06-01 12:55:00,1.75475,1.7552,1.7546,1.75485,101400000.0
2009-06-01 12:56:00,1.75475,1.75485,1.7545,1.75465,50200000.0
2009-06-01 12:57:00,1.7546,1.75485,1.7541,1.7548,94600000.0
2009-06-01 12:58:00,1.75485,1.75555,1.75475,1.7552,79400000.0
2009-06-01 12:59:00,1.7554,1.75585,1.7554,1.75575,63600000.0
2009-06-01 13:00:00,1.75565,1.75625,1.75565,1.75585,75000000.0
2009-06-01 13:01:00,1.75585,1.75635,1.7558,1.7562,70400000.0
2009-06-01 13:02:00,1.75615,1.7563,1.75615,1.7562,39600000.0
2009-06-01 13:03:00,1.75615,1.7571,1.75605,1.7568,72300000.0
2009-06-01 13:04:00,1.7567,1.75695,1.75605,1.75675,177000000.0
2009-06-01 13:05:00,1.75675,1.7575,1.75655,1.75715,91100000.0
2009-06-01 13:06:00,1.7573,1.7573,1.75645,1.75645,149000000.0
2009-06-01 13:07:00,1.7566,1.7566,1.756,1.7562,101400000.0
2009-06-01 13:08:00,1.7562,1.7563,1.7552,1.75535,263800000.0
2009-06-01 13:09:00,1.7553,1.7554,1.7548,1.7548,149800000.0
2009-06-01 13:10:00,1.7549,1.7549,1.7542,1.7545,177600000.0
2009-06-01 13:11:00,1.7544,1.75495,1.7543,1.7548,141800000.0
2009-06-01 13:12:00,1.75475,1.7548,1.7545,1.75465,96600000.0
2009-06-01 13:13:00,1.7546,1.75465,1.75375,1.75455,148600000.0
2009-06-01 13:14:00,1.75455,1.7548,1.7541,1.7543,189600000.0
2009-06-01 13:15:00,1.75425,1.7554,1.75395,1.75395,200800000.0
2009-06-01 13:16:00,1.754,1.7547,1.7536,1.75465,290200000.0
2009-06-01 13:17:00,1.7547,1.7555,1.75445,1.7552,330600000.0
2009-06-01 13:18:00,1.7551,1.7557,1.7549,1.7552,261800000.0
2009-06-01 13:19:00,1.7552,1.7555,1.75505,1.7551,230800000.0
2009-06-01 13:20:00,1.7551,1.7553,1.75475,1.7549,381600000.0
2009-06-01 13:21:00,1.7549,1.7556,1.7548,1.7555,148600000.0
2009-06-01 13:22:00,1.7555,1.7555,1.75415,1.7547,331000000.0
2009-06-01 13:23:00,1.7547,1.7558,1.7546,1.7557,242000000.0
2009-06-01 13:24:00,1.7557,1.7559,1.7549,1.75525,238000000.0
2009-06-01 13:25:00,1.7553,1.7558,1.75515,1.7553,175800000.0
2009-06-01 13:26:00,1.7554,1.7555,1.7549,1.75505,248800000.0
2009-06-01 13:27:00,1.755,1.755,1.7546,1.7547,164000000.0
2009-06-01 13:28:00,1.7547,1.75485,1.75405,1.7541,158800000.0
2009-06-01 13:29:00,1.75435,1.7546,1.75375,1.75395,260400000.0
2009-06-01 13:30:00,1.75395,1.7544,1.7535,1.7542,260600000.0
2009-06-01 13:31:00,1.7543,1.7549,1.7543,1.7546,215000000.0
2009-06-01 13:32:00,1.7546,1.7551,1.75445,1.7549,239000000.0
2009-06-01 13:33:00,1.7549,1.7554,1.7548,1.7548,230000000.0
2009-06-01 13:34:00,1.7548,1.7556,1.75405,1.7545,309000000.0
2009-06-01 13:35:00,1.7545,1.7553,1.7542,1.7548,305400000.0
2009-06-01 13:36:00,1.75475,1.755,1.7541,1.75415,232200000.0
2009-06-01 13:37:00,1.7542,1.75445,1.7538,1.75425,202200000.0
2009-06-01 13:38:00,1.7542,1.7542,1.75355,1.75365,93600000.0
2009-06-01 13:39:00,1.7537,1.7544,1.75355,1.7539,205600000.0
2009-06-01 13:40:00,1.7539,1.754,1.75365,1.7537,236000000.0
2009-06-01 13:41:00,1.7537,1.75545,1.7535,1.75545,211600000.0
2009-06-01 13:42:00,1.7554,1.7555,1.75485,1.7553,176800000.0
2009-06-01 13:43:00,1.7553,1.75575,1.7547,1.75575,157800000.0
2009-06-01 13:44:00,1.75585,1.7566,1.7552,1.7555,208600000.0
2009-06-01 13:45:00,1.75545,1.75585,1.75485,1.75485,150000000.0
2009-06-01 13:46:00,1.75525,1.75525,1.7543,1.7547,135400000.0
2009-06-01 13:47:00,1.7547,1.75495,1.7545,1.7546,127400000.0
2009-06-01 13:48:00,1.7546,1.75545,1.7546,1.75535,144400000.0
2009-06-01 13:49:00,1.75535,1.7559,1.75495,1.7558,109600000.0
2009-06-01 13:50:00,1.7557,1.75575,1.75455,1.7548,154200000.0
2009-06-01 13:51:00,1.75485,1.75515,1.7546,1.7551,108400000.0
2009-06-01 13:52:00,1.75505,1.7553,1.7549,1.7553,89400000.0
2009-06-01 13:53:00,1.75535,1.7562,1.75525,1.75595,92600000.0
2009-06-01 13:54:00,1.75595,1.75595,1.75545,1.75595,80400000.0
2009-06-01 13:55:00,1.756,1.7562,1.7549,1.755,122000000.0
2009-06-01 13:56:00,1.75495,1.755,1.7542,1.75445,111000000.0
2009-06-01 13:57:00,1.75435,1.7544,1.7543,1.7544,22800000.0
2009-06-01 13:58:00,1.75455,1.7551,1.75455,1.7549,42600000.0
2009-06-01 13:59:00,1.755,1.75555,1.755,1.75555,22400000.0
2009-06-01 14:00:00,1.75555,1.7557,1.75435,1.75475,125000000.0
2009-06-01 14:01:00,1.75475,1.755,1.7533,1.75335,292500000.0
2009-06-01 14:02:00,1.75335,1.7546,1.75335,1.75435,103000000.0
2009-06-01 14:03:00,1.75435,1.7548,1.75425,1.7543,101000000.0
2009-06-01 14:04:00,1.7543,1.7548,1.7541,1.75455,127800000.0
2009-06-01 14:05:00,1.7545,1.7549,1.7538,1.7543,258000000.0
2009-06-01 14:06:00,1.75415,1.75435,1.75405,1.75425,114000000.0
2009-06-01 14:07:00,1.75435,1.7544,1.7539,1.7542,109600000.0
2009-06-01 14:08:00,1.7543,1.75595,1.75405,1.75575,189900000.0
2009-06-01 14:09:00,1.75575,1.75635,1.75555,1.75625,166200000.0
2009-06-01 14:10:00,1.7562,1.7564,1.75555,1.75595,184000000.0
2009-06-01 14:11:00,1.75595,1.75645,1.7548,1.7549,144800000.0
2009-06-01 14:12:00,1.7549,1.75535,1.7546,1.75485,248400000.0
2009-06-01 14:13:00,1.75475,1.75515,1.7547,1.7549,141000000.0
2009-06-01 14:14:00,1.7547,1.7553,1.7545,1.7552,243800000.0
2009-06-01 14:15:00,1.7552,1.75525,1.75455,1.75485,175600000.0
2009-06-01 14:16:00,1.75485,1.7553,1.75465,1.7553,220600000.0
2009-06-01 14:17:00,1.7552,1.7552,1.75485,1.7551,150000000.0
2009-06-01 14:18:00,1.755,1.7551,1.7544,1.7544,221000000.0
2009-06-01 14:19:00,1.7544,1.75475,1.7539,1.7542,226000000.0
2009-06-01 14:20:00,1.75425,1.75445,1.75365,1.75385,233200000.0
2009-06-01 14:21:00,1.7539,1.7548,1.7537,1.75455,254000000.0
2009-06-01 14:22:00,1.7545,1.75535,1.7545,1.75535,230000000.0
2009-06-01 14:23:00,1.75535,1.7557,1.755,1.75565,166200000.0
2009-06-01 14:24:00,1.75555,1.75605,1.75525,1.7555,161400000.0
2009-06-01 14:25:00,1.7557,1.7557,1.75515,1.7553,123000000.0
2009-06-01 14:26:00,1.7554,1.75555,1.75495,1.75525,160400000.0
2009-06-01 14:27:00,1.75525,1.7553,1.75475,1.75485,151800000.0
2009-06-01 14:28:00,1.75485,1.75495,1.7546,1.7547,69200000.0
2009-06-01 14:29:00,1.7548,1.7548,1.75445,1.7546,80200000.0
2009-06-01 14:30:00,1.7546,1.75475,1.75285,1.75425,338200000.0
2009-06-01 14:31:00,1.7542,1.7544,1.75305,1.7534,312200000.0
2009-06-01 14:32:00,1.7533,1.75385,1.7527,1.7527,195400000.0
2009-06-01 14:33:00,1.7527,1.75295,1.75185,1.75245,211400000.0
2009-06-01 14:34:00,1.7525,1.7528,1.7523,1.75265,158200000.0
2009-06-01 14:35:00,1.75265,1.7528,1.75155,1.7521,330200000.0
2009-06-01 14:36:00,1.7522,1.7524,1.7513,1.7515,267200000.0
2009-06-01 14:37:00,1.7515,1.75255,1.7515,1.7525,403600000.0
2009-06-01 14:38:00,1.7524,1.75345,1.7523,1.75275,354400000.0
2009-06-01 14:39:00,1.75275,1.75335,1.7524,1.7533,279200000.0
2009-06-01 14:40:00,1.75305,1.7538,1.75305,1.7536,208000000.0
2009-06-01 14:41:00,1.75355,1.7539,1.7535,1.7535,289800000.0
2009-06-01 14:42:00,1.75365,1.7543,1.7536,1.7539,338800000.0
2009-06-01 14:43:00,1.7541,1.7543,1.75355,1.7541,270600000.0
2009-06-01 14:44:00,1.75395,1.7546,1.75375,1.75425,320000000.0
2009-06-01 14:45:00,1.75425,1.75515,1.7542,1.7545,219600000.0
2009-06-01 14:46:00,1.7545,1.75525,1.75435,1.7552,253800000.0
2009-06-01 14:47:00,1.7552,1.7559,1.75515,1.7559,328200000.0
2009-06-01 14:48:00,1.75585,1.7561,1.7554,1.7558,320400000.0
2009-06-01 14:49:00,1.7557,1.7558,1.7552,1.75545,302000000.0
2009-06-01 14:50:00,1.7555,1.75595,1.7554,1.7558,231400000.0
2009-06-01 14:51:00,1.7558,1.7558,1.75515,1.7552,425000000.0
2009-06-01 14:52:00,1.7552,1.7554,1.75515,1.7552,383400000.0
2009-06-01 14:53:00,1.7552,1.7552,1.7541,1.75425,356500000.0
2009-06-01 14:54:00,1.75425,1.75455,1.75395,1.75425,215800000.0
2009-06-01 14:55:00,1.75415,1.7548,1.75405,1.75465,171000000.0
2009-06-01 14:56:00,1.75465,1.75465,1.75375,1.7538,263800000.0
2009-06-01 14:57:00,1.75375,1.7544,1.7537,1.7541,226400000.0
2009-06-01 14:58:00,1.7541,1.75555,1.7539,1.7554,210500000.0
2009-06-01 14:59:00,1.7554,1.75625,1.7548,1.756,277600000.0
2009-06-01 15:00:00,1.7561,1.7564,1.7555,1.75575,283400000.0
2009-06-01 15:01:00,1.7557,1.7558,1.75495,1.7551,221200000.0
2009-06-01 15:02:00,1.75515,1.7556,1.7549,1.75515,350600000.0
2009-06-01 15:03:00,1.7551,1.75535,1.75405,1.7543,247600000.0
2009-06-01 15:04:00,1.75435,1.75475,1.75415,1.75445,245400000.0
2009-06-01 15:05:00,1.75445,1.7551,1.754,1.7542,323000000.0
2009-06-01 15:06:00,1.7542,1.7547,1.7538,1.7541,307400000.0
2009-06-01 15:07:00,1.7541,1.7545,1.7537,1.75425,264400000.0
2009-06-01 15:08:00,1.75415,1.75415,1.7536,1.75375,207000000.0
2009-06-01 15:09:00,1.7537,1.7539,1.75355,1.7539,306600000.0
2009-06-01 15:10:00,1.7539,1.754,1.7528,1.7538,346200000.0
2009-06-01 15:11:00,1.75375,1.7544,1.7534,1.7544,268600000.0
2009-06-01 15:12:00,1.75445,1.7553,1.7544,1.75525,240000000.0
2009-06-01 15:13:00,1.75515,1.75565,1.7549,1.7553,277000000.0
2009-06-01 15:14:00,1.75545,1.7556,1.75515,1.7555,239400000.0
2009-06-01 15:15:00,1.7555,1.7558,1.75505,1.75565,192800000.0
2009-06-01 15:16:00,1.75565,1.7567,1.7556,1.7566,242800000.0
2009-06-01 15:17:00,1.75655,1.7567,1.75575,1.75595,255600000.0
2009-06-01 15:18:00,1.75595,1.75615,1.7555,1.75555,224200000.0
2009-06-01 15:19:00,1.75555,1.7557,1.7551,1.75515,212400000.0
2009-06-01 15:20:00,1.7552,1.7557,1.7549,1.75545,308400000.0
2009-06-01 15:21:00,1.7555,1.75625,1.75535,1.7561,192600000.0
2009-06-01 15:22:00,1.75605,1.7572,1.7556,1.7571,246400000.0
2009-06-01 15:23:00,1.7572,1.75805,1.757,1.7578,248800000.0
2009-06-01 15:24:00,1.7578,1.75805,1.75755,1.75755,285000000.0
2009-06-01 15:25:00,1.7575,1.75795,1.7574,1.7574,353200000.0
2009-06-01 15:26:00,1.7574,1.7583,1.7574,1.75765,235800000.0
2009-06-01 15:27:00,1.75765,1.7585,1.75745,1.7579,211800000.0
2009-06-01 15:28:00,1.75785,1.75805,1.75715,1.75715,226600000.0
2009-06-01 15:29:00,1.7573,1.7574,1.7566,1.7566,202400000.0
2009-06-01 15:30:00,1.7566,1.757,1.75615,1.7569,269200000.0
2009-06-01 15:31:00,1.7569,1.7574,1.7566,1.7573,313400000.0
2009-06-01 15:32:00,1.7573,1.75785,1.75725,1.7577,320200000.0
2009-06-01 15:33:00,1.7577,1.7578,1.75735,1.75735,260600000.0
2009-06-01 15:34:00,1.7573,1.7577,1.7569,1.7577,330600000.0
2009-06-01 15:35:00,1.75775,1.75865,1.75755,1.75835,385600000.0
2009-06-01 15:36:00,1.7583,1.75855,1.7576,1.75835,339400000.0
2009-06-01 15:37:00,1.7583,1.7585,1.7573,1.75755,392000000.0
2009-06-01 15:38:00,1.75745,1.75815,1.75715,1.7573,344800000.0
2009-06-01 15:39:00,1.75735,1.75795,1.7569,1.75775,303600000.0
2009-06-01 15:40:00,1.75775,1.75775,1.75715,1.75765,252000000.0
2009-06-01 15:41:00,1.75765,1.75785,1.75645,1.757,296200000.0
2009-06-01 15:42:00,1.7569,1.7571,1.756,1.7566,271400000.0
2009-06-01 15:43:00,1.75655,1.75655,1.75585,1.7563,340000000.0
2009-06-01 15:44:00,1.7562,1.7568,1.75615,1.7565,298200000.0
2009-06-01 15:45:00,1.75645,1.75665,1.756,1.75635,248400000.0
2009-06-01 15:46:00,1.75635,1.75695,1.7563,1.75685,175200000.0
2009-06-01 15:47:00,1.7568,1.75695,1.7565,1.7567,231200000.0
2009-06-01 15:48:00,1.7567,1.7575,1.75645,1.75705,299400000.0
2009-06-01 15:49:00,1.757,1.75745,1.7569,1.75725,280200000.0
2009-06-01 15:50:00,1.75725,1.7578,1.75695,1.7573,212000000.0
2009-06-01 15:51:00,1.7573,1.7575,1.75685,1.75715,277400000.0
2009-06-01 15:52:00,1.75715,1.75725,1.75625,1.75655,239200000.0
2009-06-01 15:53:00,1.7567,1.75725,1.7566,1.7572,275800000.0
2009-06-01 15:54:00,1.75705,1.75715,1.7563,1.7564,288200000.0
2009-06-01 15:55:00,1.7565,1.757,1.7561,1.75625,203200000.0
2009-06-01 15:56:00,1.7562,1.7571,1.7562,1.75645,236800000.0
2009-06-01 15:57:00,1.75645,1.7565,1.756,1.756,196200000.0
2009-06-01 15:58:00,1.75605,1.7562,1.7554,1.7558,252000000.0
2009-06-01 15:59:00,1.7558,1.7573,1.7558,1.7568,290200000.0
2009-06-01 16:00:00,1.7567,1.7569,1.7551,1.7555,386600000.0
2009-06-01 16:01:00,1.75555,1.7557,1.75455,1.7547,431200000.0
2009-06-01 16:02:00,1.7546,1.7547,1.7526,1.75375,392000000.0
2009-06-01 16:03:00,1.7537,1.7541,1.75335,1.75385,206600000.0
2009-06-01 16:04:00,1.75385,1.754,1.75345,1.7538,302800000.0
2009-06-01 16:05:00,1.75385,1.7541,1.7534,1.75355,273800000.0
2009-06-01 16:06:00,1.7534,1.75355,1.7528,1.753,267600000.0
2009-06-01 16:07:00,1.7531,1.7531,1.75225,1.75225,203200000.0
2009-06-01 16:08:00,1.7522,1.75265,1.75205,1.7522,311400000.0
2009-06-01 16:09:00,1.7523,1.75245,1.75155,1.75195,307200000.0
2009-06-01 16:10:00,1.75205,1.7522,1.75135,1.75215,211700000.0
2009-06-01 16:11:00,1.75215,1.75245,1.751,1.7512,371000000.0
2009-06-01 16:12:00,1.751,1.7514,1.7506,1.75095,350600000.0
2009-06-01 16:13:00,1.75095,1.7512,1.7501,1.7501,409400000.0
2009-06-01 16:14:00,1.7501,1.7507,1.7495,1.7506,333800000.0
2009-06-01 16:15:00,1.7506,1.7507,1.7496,1.75015,213000000.0
2009-06-01 16:16:00,1.75015,1.75045,1.74975,1.75035,189700000.0
2009-06-01 16:17:00,1.75035,1.75045,1.7498,1.7499,259300000.0
2009-06-01 16:18:00,1.7499,1.75055,1.7499,1.7501,251400000.0
2009-06-01 16:19:00,1.7502,1.7504,1.74945,1.74955,213000000.0
2009-06-01 16:20:00,1.74955,1.75015,1.7492,1.74995,265800000.0
2009-06-01 16:21:00,1.75,1.75,1.7491,1.7497,233200000.0
2009-06-01 16:22:00,1.7497,1.75005,1.74945,1.7496,273200000.0
2009-06-01 16:23:00,1.74955,1.7501,1.7494,1.74945,239200000.0
2009-06-01 16:24:00,1.74945,1.75025,1.74925,1.74975,272000000.0
2009-06-01 16:25:00,1.7496,1.7498,1.7486,1.74925,303600000.0
2009-06-01 16:26:00,1.74925,1.75,1.7492,1.74985,231000000.0
2009-06-01 16:27:00,1.74985,1.7503,1.74905,1.7499,262800000.0
2009-06-01 16:28:00,1.74975,1.7504,1.74945,1.74995,238000000.0
2009-06-01 16:29:00,1.7498,1.75045,1.74965,1.7502,194000000.0
2009-06-01 16:30:00,1.75035,1.751,1.7502,1.75085,225600000.0
2009-06-01 16:31:00,1.75085,1.7513,1.7505,1.75075,205400000.0
2009-06-01 16:32:00,1.7507,1.7513,1.75045,1.7512,190400000.0
2009-06-01 16:33:00,1.7512,1.7512,1.75055,1.75085,201600000.0
2009-06-01 16:34:00,1.7508,1.751,1.7502,1.7506,249600000.0
2009-06-01 16:35:00,1.7506,1.75135,1.7504,1.75105,254400000.0
2009-06-01 16:36:00,1.75125,1.7515,1.7509,1.7514,275000000.0
2009-06-01 16:37:00,1.75145,1.75145,1.75075,1.75115,281000000.0
2009-06-01 16:38:00,1.75125,1.75145,1.7505,1.75075,308800000.0
2009-06-01 16:39:00,1.75075,1.7509,1.75005,1.75025,314600000.0
2009-06-01 16:40:00,1.75025,1.75125,1.75025,1.751,317400000.0
2009-06-01 16:41:00,1.751,1.7511,1.75045,1.7505,282400000.0
2009-06-01 16:42:00,1.7505,1.75085,1.7503,1.75045,382200000.0
2009-06-01 16:43:00,1.75045,1.75065,1.74995,1.75015,245600000.0
2009-06-01 16:44:00,1.75025,1.7509,1.74995,1.7502,217800000.0
2009-06-01 16:45:00,1.75015,1.75065,1.75005,1.7503,255800000.0
2009-06-01 16:46:00,1.75015,1.7507,1.75015,1.7504,213000000.0
2009-06-01 16:47:00,1.75045,1.75065,1.7501,1.75015,239000000.0
2009-06-01 16:48:00,1.7502,1.75115,1.75,1.75095,298600000.0
2009-06-01 16:49:00,1.7509,1.75095,1.75015,1.75025,288400000.0
2009-06-01 16:50:00,1.75025,1.75065,1.7498,1.7503,249800000.0
2009-06-01 16:51:00,1.7503,1.7508,1.7503,1.75055,236200000.0
2009-06-01 16:52:00,1.7505,1.7509,1.75035,1.7508,351600000.0
2009-06-01 16:53:00,1.7508,1.7508,1.75005,1.7504,245600000.0
2009-06-01 16:54:00,1.7505,1.7505,1.74975,1.7502,243200000.0
2009-06-01 16:55:00,1.75025,1.7503,1.74955,1.74965,197400000.0
2009-06-01 16:56:00,1.74965,1.75015,1.74925,1.7501,252000000.0
2009-06-01 16:57:00,1.7501,1.7502,1.7495,1.74985,182400000.0
2009-06-01 16:58:00,1.7498,1.7501,1.74965,1.75,264000000.0
2009-06-01 16:59:00,1.75005,1.75025,1.74955,1.75025,227600000.0
2009-06-01 17:00:00,1.7503,1.7508,1.7499,1.7503,287800000.0
2009-06-01 17:01:00,1.7503,1.7504,1.7498,1.7501,324000000.0
2009-06-01 17:02:00,1.7502,1.75035,1.74995,1.7501,282800000.0
2009-06-01 17:03:00,1.7501,1.75085,1.7501,1.75065,312200000.0
2009-06-01 17:04:00,1.7506,1.75175,1.7504,1.7516,321200000.0
2009-06-01 17:05:00,1.75185,1.7525,1.75165,1.7522,228300000.0
2009-06-01 17:06:00,1.7523,1.75325,1.7523,1.753,230600000.0
2009-06-01 17:07:00,1.75295,1.7537,1.75235,1.7537,374200000.0
2009-06-01 17:08:00,1.7536,1.75425,1.7534,1.7541,271400000.0
2009-06-01 17:09:00,1.7541,1.75485,1.75405,1.7548,326000000.0
2009-06-01 17:10:00,1.7548,1.7553,1.7538,1.75415,369800000.0
2009-06-01 17:11:00,1.7541,1.75465,1.75385,1.75455,342600000.0
2009-06-01 17:12:00,1.75455,1.75465,1.7542,1.75455,401400000.0
2009-06-01 17:13:00,1.75455,1.755,1.7544,1.7547,243200000.0
2009-06-01 17:14:00,1.7547,1.75545,1.75435,1.75535,140200000.0
2009-06-01 17:15:00,1.7553,1.75555,1.7546,1.75485,183700000.0
2009-06-01 17:16:00,1.7548,1.7553,1.7546,1.7553,175600000.0
2009-06-01 17:17:00,1.7552,1.75575,1.75475,1.7556,188500000.0
2009-06-01 17:18:00,1.75555,1.7559,1.75525,1.75555,117600000.0
2009-06-01 17:19:00,1.75555,1.75585,1.75515,1.7553,221600000.0
2009-06-01 17:20:00,1.7553,1.7553,1.754,1.7542,439600000.0
2009-06-01 17:21:00,1.7542,1.75475,1.75405,1.75475,303800000.0
2009-06-01 17:22:00,1.75475,1.75495,1.75435,1.75485,293800000.0
2009-06-01 17:23:00,1.7549,1.7552,1.75445,1.75485,400000000.0
2009-06-01 17:24:00,1.7548,1.75485,1.7541,1.7541,232800000.0
2009-06-01 17:25:00,1.7539,1.7544,1.7537,1.7543,173400000.0
2009-06-01 17:26:00,1.75425,1.75435,1.75385,1.7542,136200000.0
2009-06-01 17:27:00,1.7542,1.75445,1.75385,1.75425,138600000.0
2009-06-01 17:28:00,1.75425,1.7546,1.7539,1.75425,195600000.0
2009-06-01 17:29:00,1.75445,1.7548,1.7541,1.7548,213200000.0
2009-06-01 17:30:00,1.7548,1.75525,1.7546,1.7547,210400000.0
2009-06-01 17:31:00,1.75465,1.7548,1.75315,1.7536,135900000.0
2009-06-01 17:32:00,1.7535,1.7537,1.7531,1.75355,233200000.0
2009-06-01 17:33:00,1.75355,1.75385,1.75345,1.7536,94200000.0
2009-06-01 17:34:00,1.75345,1.75345,1.7522,1.75225,119600000.0
2009-06-01 17:35:00,1.7522,1.75295,1.7522,1.75295,200400000.0
2009-06-01 17:36:00,1.75295,1.7532,1.75245,1.75265,231600000.0
2009-06-01 17:37:00,1.7527,1.75295,1.7524,1.7528,128600000.0
2009-06-01 17:38:00,1.7527,1.7531,1.7524,1.7527,221200000.0
2009-06-01 17:39:00,1.75285,1.75285,1.7519,1.752,202800000.0
2009-06-01 17:40:00,1.7521,1.7526,1.7516,1.7517,271400000.0
2009-06-01 17:41:00,1.7518,1.75305,1.7516,1.753,247800000.0
2009-06-01 17:42:00,1.75305,1.75315,1.7521,1.75255,141600000.0
2009-06-01 17:43:00,1.75245,1.7529,1.7524,1.7524,157800000.0
2009-06-01 17:44:00,1.7524,1.7525,1.75205,1.75245,93400000.0
2009-06-01 17:45:00,1.7525,1.7527,1.75215,1.7525,221000000.0
2009-06-01 17:46:00,1.7525,1.7529,1.7517,1.7518,225600000.0
2009-06-01 17:47:00,1.7518,1.7524,1.7513,1.7522,273400000.0
2009-06-01 17:48:00,1.7522,1.7527,1.75155,1.7525,305400000.0
2009-06-01 17:49:00,1.7526,1.753,1.752,1.753,300200000.0
2009-06-01 17:50:00,1.753,1.7533,1.75265,1.7529,227800000.0
2009-06-01 17:51:00,1.7527,1.75305,1.75245,1.75275,161200000.0
2009-06-01 17:52:00,1.7527,1.7527,1.75185,1.752,171800000.0
2009-06-01 17:53:00,1.752,1.75205,1.7517,1.7519,95200000.0
2009-06-01 17:54:00,1.75185,1.75195,1.7517,1.75175,94400000.0
2009-06-01 17:55:00,1.7516,1.7523,1.7516,1.7521,233200000.0
2009-06-01 17:56:00,1.75225,1.7529,1.75205,1.7529,144000000.0
2009-06-01 17:57:00,1.753,1.7534,1.7526,1.7533,237200000.0
2009-06-01 17:58:00,1.7533,1.7537,1.752,1.7522,304400000.0
2009-06-01 17:59:00,1.7522,1.75235,1.75165,1.75185,277400000.0
2009-06-01 18:00:00,1.75185,1.752,1.7507,1.7513,286000000.0
2009-06-01 18:01:00,1.7515,1.7518,1.75105,1.7514,186600000.0
2009-06-01 18:02:00,1.7515,1.7517,1.75105,1.7513,226600000.0
2009-06-01 18:03:00,1.7514,1.7518,1.7513,1.7517,162600000.0
2009-06-01 18:04:00,1.7517,1.7521,1.75165,1.752,115600000.0
2009-06-01 18:05:00,1.7519,1.753,1.7519,1.7524,230400000.0
2009-06-01 18:06:00,1.7524,1.7528,1.75225,1.7526,233600000.0
2009-06-01 18:07:00,1.7526,1.7529,1.7524,1.7527,168800000.0
2009-06-01 18:08:00,1.7527,1.753,1.7522,1.7522,219400000.0
2009-06-01 18:09:00,1.7522,1.7533,1.7522,1.753,249000000.0
2009-06-01 18:10:00,1.75315,1.75315,1.7529,1.7529,122000000.0
2009-06-01 18:11:00,1.7529,1.7529,1.7523,1.7525,150600000.0
2009-06-01 18:12:00,1.7525,1.7528,1.75235,1.75235,150800000.0
2009-06-01 18:13:00,1.75235,1.7526,1.7522,1.7525,155000000.0
2009-06-01 18:14:00,1.7525,1.7526,1.7522,1.7525,152000000.0
2009-06-01 18:15:00,1.7525,1.7527,1.7523,1.7527,151000000.0
2009-06-01 18:16:00,1.7527,1.7531,1.7525,1.75285,180600000.0
2009-06-01 18:17:00,1.75285,1.7531,1.7525,1.75265,189400000.0
2009-06-01 18:18:00,1.75265,1.7528,1.75245,1.75245,78800000.0
2009-06-01 18:19:00,1.7525,1.7526,1.7518,1.7519,300400000.0
2009-06-01 18:20:00,1.75195,1.75255,1.7513,1.75235,213200000.0
2009-06-01 18:21:00,1.7523,1.75235,1.752,1.752,131600000.0
2009-06-01 18:22:00,1.7521,1.7524,1.7516,1.752,266900000.0
2009-06-01 18:23:00,1.7519,1.7526,1.75185,1.75225,138600000.0
2009-06-01 18:24:00,1.7523,1.7525,1.7513,1.75155,302400000.0
2009-06-01 18:25:00,1.75165,1.752,1.7514,1.7514,188200000.0
2009-06-01 18:26:00,1.7515,1.7518,1.7514,1.7515,114400000.0
2009-06-01 18:27:00,1.7515,1.7516,1.75105,1.7511,151200000.0
2009-06-01 18:28:00,1.7511,1.7516,1.7511,1.75135,165200000.0
2009-06-01 18:29:00,1.75135,1.75175,1.75135,1.7516,117800000.0
2009-06-01 18:30:00,1.7515,1.7517,1.751,1.7517,102600000.0
2009-06-01 18:31:00,1.7517,1.7519,1.75165,1.7517,52400000.0
2009-06-01 18:32:00,1.7518,1.7518,1.7513,1.7516,107600000.0
2009-06-01 18:33:00,1.7516,1.7516,1.75115,1.7513,77000000.0
2009-06-01 18:34:00,1.7513,1.75185,1.7509,1.7516,165400000.0
2009-06-01 18:35:00,1.7516,1.7517,1.75095,1.75165,147200000.0
2009-06-01 18:36:00,1.7516,1.7518,1.7508,1.7508,197600000.0
2009-06-01 18:37:00,1.7508,1.75215,1.7507,1.75215,144400000.0
2009-06-01 18:38:00,1.75215,1.75215,1.7512,1.7517,154000000.0
2009-06-01 18:39:00,1.7517,1.7517,1.7513,1.7515,128000000.0
2009-06-01 18:40:00,1.7516,1.75185,1.75135,1.75175,171600000.0
2009-06-01 18:41:00,1.75195,1.75225,1.7516,1.752,125600000.0
2009-06-01 18:42:00,1.75195,1.75195,1.751,1.7515,122600000.0
2009-06-01 18:43:00,1.7514,1.75145,1.75115,1.7512,52200000.0
2009-06-01 18:44:00,1.75115,1.7514,1.75035,1.75085,156800000.0
2009-06-01 18:45:00,1.75085,1.75125,1.75085,1.7509,187000000.0
2009-06-01 18:46:00,1.751,1.751,1.7506,1.75065,255200000.0
2009-06-01 18:47:00,1.75065,1.75125,1.7505,1.75075,132400000.0
2009-06-01 18:48:00,1.7509,1.75145,1.7501,1.7514,76600000.0
2009-06-01 18:49:00,1.7513,1.752,1.75075,1.75165,140600000.0
2009-06-01 18:50:00,1.75165,1.7519,1.75125,1.7518,288400000.0
2009-06-01 18:51:00,1.7518,1.7519,1.7514,1.7516,186400000.0
2009-06-01 18:52:00,1.7517,1.75185,1.7512,1.7512,97200000.0
2009-06-01 18:53:00,1.7512,1.7512,1.75085,1.75105,164600000.0
2009-06-01 18:54:00,1.7509,1.7511,1.7506,1.7507,103000000.0
2009-06-01 18:55:00,1.75075,1.75095,1.7507,1.75085,27200000.0
2009-06-01 18:56:00,1.75085,1.7512,1.75085,1.7512,101000000.0
2009-06-01 18:57:00,1.7511,1.7517,1.7507,1.7516,169600000.0
2009-06-01 18:58:00,1.7516,1.7519,1.7511,1.7518,202600000.0
2009-06-01 18:59:00,1.7518,1.752,1.7514,1.7517,157000000.0
2009-06-01 19:00:00,1.7516,1.7519,1.7511,1.7515,150400000.0
2009-06-01 19:01:00,1.75125,1.75175,1.7511,1.7516,152200000.0
2009-06-01 19:02:00,1.75155,1.752,1.7514,1.752,137200000.0
2009-06-01 19:03:00,1.752,1.7521,1.75145,1.7517,142000000.0
2009-06-01 19:04:00,1.7517,1.7527,1.7515,1.7527,150400000.0
2009-06-01 19:05:00,1.7526,1.7528,1.7521,1.7525,167800000.0
2009-06-01 19:06:00,1.7525,1.7525,1.7521,1.7522,196000000.0
2009-06-01 19:07:00,1.7521,1.7525,1.752,1.752,130800000.0
2009-06-01 19:08:00,1.752,1.7521,1.7513,1.7515,130400000.0
2009-06-01 19:09:00,1.7515,1.75225,1.7515,1.752,53600000.0
2009-06-01 19:10:00,1.7519,1.7523,1.75175,1.7522,74800000.0
2009-06-01 19:11:00,1.7522,1.7527,1.7522,1.7527,134400000.0
2009-06-01 19:12:00,1.7527,1.753,1.7522,1.7522,207400000.0
2009-06-01 19:13:00,1.7522,1.7529,1.7522,1.75245,199000000.0
2009-06-01 19:14:00,1.7523,1.7527,1.75205,1.7524,98400000.0
2009-06-01 19:15:00,1.75255,1.7526,1.752,1.75215,97400000.0
2009-06-01 19:16:00,1.7521,1.7522,1.75135,1.7518,91200000.0
2009-06-01 19:17:00,1.7518,1.7522,1.7517,1.75205,32200000.0
2009-06-01 19:18:00,1.75205,1.75235,1.7513,1.7522,101200000.0
2009-06-01 19:19:00,1.7522,1.75235,1.75175,1.7518,146800000.0
2009-06-01 19:20:00,1.7518,1.7526,1.7518,1.75235,81000000.0
2009-06-01 19:21:00,1.7524,1.7524,1.75205,1.7522,125800000.0
2009-06-01 19:22:00,1.7522,1.75235,1.752,1.752,51200000.0
2009-06-01 19:23:00,1.75205,1.75205,1.7513,1.7515,98000000.0
2009-06-01 19:24:00,1.7514,1.7516,1.7512,1.75135,91800000.0
2009-06-01 19:25:00,1.75135,1.7514,1.7511,1.7513,66200000.0
2009-06-01 19:26:00,1.7513,1.7513,1.75065,1.7507,119200000.0
2009-06-01 19:27:00,1.75075,1.7508,1.7506,1.7507,67600000.0
2009-06-01 19:28:00,1.7507,1.75175,1.7507,1.7517,49200000.0
2009-06-01 19:29:00,1.7517,1.752,1.75085,1.7509,91600000.0
2009-06-01 19:30:00,1.7509,1.7512,1.7508,1.75105,189400000.0
2009-06-01 19:31:00,1.7508,1.75105,1.75075,1.75075,77600000.0
2009-06-01 19:32:00,1.75075,1.75115,1.75075,1.7511,137200000.0
2009-06-01 19:33:00,1.7511,1.7515,1.751,1.7513,115200000.0
2009-06-01 19:34:00,1.75125,1.7515,1.75105,1.7513,78800000.0
2009-06-01 19:35:00,1.7515,1.7518,1.7513,1.7518,180400000.0
2009-06-01 19:36:00,1.7518,1.7518,1.7515,1.75155,72200000.0
2009-06-01 19:37:00,1.7516,1.75205,1.75155,1.7518,82600000.0
2009-06-01 19:38:00,1.75175,1.75225,1.75175,1.75215,28200000.0
2009-06-01 19:39:00,1.7522,1.75225,1.75185,1.7519,32200000.0
2009-06-01 19:40:00,1.7521,1.75235,1.7519,1.752,78200000.0
2009-06-01 19:41:00,1.752,1.75235,1.7519,1.7523,79200000.0
2009-06-01 19:42:00,1.7523,1.7528,1.7522,1.7525,48000000.0
2009-06-01 19:43:00,1.75265,1.7529,1.7509,1.7513,135200000.0
2009-06-01 19:44:00,1.75135,1.75155,1.75035,1.7506,158400000.0
2009-06-01 19:45:00,1.75065,1.7507,1.74995,1.75,90200000.0
2009-06-01 19:46:00,1.75005,1.75035,1.74935,1.7497,154400000.0
2009-06-01 19:47:00,1.7497,1.74995,1.7495,1.7495,324800000.0
2009-06-01 19:48:00,1.74965,1.75,1.7492,1.7495,245200000.0
2009-06-01 19:49:00,1.7494,1.7495,1.74855,1.7491,263000000.0
2009-06-01 19:50:00,1.7491,1.7491,1.7484,1.7486,178800000.0
2009-06-01 19:51:00,1.7485,1.7492,1.74835,1.7485,227400000.0
2009-06-01 19:52:00,1.74855,1.7486,1.7477,1.748,213600000.0
2009-06-01 19:53:00,1.748,1.74835,1.7474,1.7475,232000000.0
2009-06-01 19:54:00,1.7475,1.7484,1.7475,1.7476,230200000.0
2009-06-01 19:55:00,1.7476,1.74865,1.7475,1.7476,258800000.0
2009-06-01 19:56:00,1.7478,1.7482,1.7474,1.74795,168400000.0
2009-06-01 19:57:00,1.7479,1.7479,1.7459,1.74635,305400000.0
2009-06-01 19:58:00,1.74635,1.747,1.7461,1.7464,300800000.0
2009-06-01 19:59:00,1.7464,1.7467,1.746,1.7466,206400000.0
2009-06-01 20:00:00,1.7466,1.7471,1.7465,1.7468,311400000.0
2009-06-01 20:01:00,1.7466,1.747,1.7459,1.7463,248000000.0
2009-06-01 20:02:00,1.7463,1.7465,1.7459,1.7462,184200000.0
2009-06-01 20:03:00,1.74625,1.7473,1.74625,1.7472,236800000.0
2009-06-01 20:04:00,1.7473,1.7474,1.74615,1.747,248600000.0
2009-06-01 20:05:00,1.7469,1.74695,1.74605,1.7462,216200000.0
2009-06-01 20:06:00,1.746,1.747,1.7458,1.7465,212200000.0
2009-06-01 20:07:00,1.7464,1.7465,1.7458,1.7462,120400000.0
2009-06-01 20:08:00,1.7462,1.74675,1.74605,1.74675,249400000.0
2009-06-01 20:09:00,1.7467,1.74735,1.7466,1.7467,100000000.0
2009-06-01 20:10:00,1.7467,1.74715,1.7464,1.74665,184600000.0
2009-06-01 20:11:00,1.7467,1.7475,1.7467,1.7472,154000000.0
2009-06-01 20:12:00,1.74705,1.74795,1.74705,1.7479,124000000.0
2009-06-01 20:13:00,1.74795,1.7482,1.7469,1.74815,157200000.0
2009-06-01 20:14:00,1.7476,1.7476,1.7471,1.7474,146800000.0
2009-06-01 20:15:00,1.7475,1.748,1.74695,1.74795,134000000.0
2009-06-01 20:16:00,1.74785,1.74835,1.7472,1.74805,119800000.0
2009-06-01 20:17:00,1.74795,1.74835,1.74785,1.74785,66400000.0
2009-06-01 20:18:00,1.74785,1.74835,1.7478,1.748,203400000.0
2009-06-01 20:19:00,1.7481,1.7482,1.7475,1.74815,228600000.0
2009-06-01 20:20:00,1.7482,1.74845,1.7474,1.74795,117200000.0
2009-06-01 20:21:00,1.74785,1.7479,1.7468,1.74715,218800000.0
2009-06-01 20:22:00,1.7471,1.7475,1.7467,1.74715,189400000.0
2009-06-01 20:23:00,1.7471,1.74725,1.7466,1.74725,220200000.0
2009-06-01 20:24:00,1.74725,1.74725,1.7464,1.747,209200000.0
2009-06-01 20:25:00,1.747,1.747,1.7465,1.7467,219600000.0
2009-06-01 20:26:00,1.7466,1.7468,1.7463,1.7463,176000000.0
2009-06-01 20:27:00,1.7465,1.7465,1.7457,1.7463,184600000.0
2009-06-01 20:28:00,1.7462,1.7464,1.7456,1.7456,143800000.0
2009-06-01 20:29:00,1.7456,1.7461,1.745,1.74505,283000000.0
2009-06-01 20:30:00,1.7453,1.746,1.7451,1.7457,308800000.0
2009-06-01 20:31:00,1.7457,1.7458,1.74485,1.7451,323200000.0
2009-06-01 20:32:00,1.7451,1.7455,1.74485,1.7451,257600000.0
2009-06-01 20:33:00,1.745,1.7455,1.7447,1.7454,382000000.0
2009-06-01 20:34:00,1.74535,1.7456,1.7446,1.7448,233200000.0
2009-06-01 20:35:00,1.7449,1.7461,1.74455,1.74565,331800000.0
2009-06-01 20:36:00,1.7457,1.746,1.74505,1.74505,152200000.0
2009-06-01 20:37:00,1.7451,1.74555,1.7451,1.74525,101000000.0
2009-06-01 20:38:00,1.74525,1.7458,1.7451,1.7453,251800000.0
2009-06-01 20:39:00,1.7453,1.7454,1.74435,1.7453,289600000.0
2009-06-01 20:40:00,1.7452,1.746,1.7449,1.7452,299000000.0
2009-06-01 20:41:00,1.7452,1.7467,1.74485,1.7462,358000000.0
2009-06-01 20:42:00,1.7465,1.7468,1.7459,1.7463,289600000.0
2009-06-01 20:43:00,1.7463,1.7463,1.74525,1.7456,283600000.0
2009-06-01 20:44:00,1.7452,1.746,1.745,1.7456,174800000.0
2009-06-01 20:45:00,1.7458,1.7466,1.7452,1.7466,343000000.0
2009-06-01 20:46:00,1.747,1.74775,1.7468,1.7471,210200000.0
2009-06-01 20:47:00,1.7472,1.7473,1.7465,1.74675,112600000.0
2009-06-01 20:48:00,1.7467,1.7467,1.7463,1.7465,92600000.0
2009-06-01 20:49:00,1.7466,1.747,1.7463,1.7466,157200000.0
2009-06-01 20:50:00,1.7466,1.74675,1.74615,1.7465,149400000.0
2009-06-01 20:51:00,1.7466,1.7468,1.7463,1.7467,134000000.0
2009-06-01 20:52:00,1.74675,1.7473,1.7467,1.7468,191600000.0
2009-06-01 20:53:00,1.7467,1.74735,1.7467,1.7469,205000000.0
2009-06-01 20:54:00,1.7469,1.7469,1.7465,1.7469,129800000.0
2009-06-01 20:55:00,1.7467,1.74695,1.7465,1.7466,113800000.0
2009-06-01 20:56:00,1.74665,1.74805,1.7461,1.74805,158300000.0
2009-06-01 20:57:00,1.7481,1.7489,1.7467,1.74695,254800000.0
2009-06-01 20:58:00,1.74705,1.7471,1.7464,1.7466,209800000.0
2009-06-01 20:59:00,1.74675,1.747,1.7467,1.7469,130000000.0
2009-06-01 21:00:00,1.7469,1.7474,1.74685,1.7471,128200000.0
2009-06-01 21:01:00,1.7471,1.7479,1.7471,1.74775,88600000.0
2009-06-01 21:02:00,1.74775,1.7484,1.74765,1.7479,125800000.0
2009-06-01 21:03:00,1.7478,1.7482,1.7473,1.7481,79000000.0
2009-06-01 21:04:00,1.7481,1.74835,1.74795,1.74835,77200000.0
2009-06-01 21:05:00,1.7484,1.7488,1.7482,1.7486,132800000.0
2009-06-01 21:06:00,1.7485,1.749,1.7479,1.7482,227800000.0
2009-06-01 21:07:00,1.7483,1.7485,1.7478,1.74825,165000000.0
2009-06-01 21:08:00,1.7483,1.7492,1.74825,1.749,192000000.0
2009-06-01 21:09:00,1.7493,1.7494,1.7482,1.7489,289000000.0
2009-06-01 21:10:00,1.749,1.749,1.7481,1.7486,291800000.0
2009-06-01 21:11:00,1.7487,1.74895,1.74785,1.7482,168800000.0
2009-06-01 21:12:00,1.74815,1.7486,1.7478,1.7478,192200000.0
2009-06-01 21:13:00,1.7478,1.7478,1.74665,1.7475,210000000.0
2009-06-01 21:14:00,1.74765,1.7482,1.7473,1.74795,222400000.0
2009-06-01 21:15:00,1.7478,1.7486,1.74775,1.7482,217200000.0
2009-06-01 21:16:00,1.7481,1.7483,1.7476,1.7479,378600000.0
2009-06-01 21:17:00,1.7478,1.7481,1.7477,1.7481,126400000.0
2009-06-01 21:18:00,1.7481,1.7483,1.7477,1.7481,270600000.0
2009-06-01 21:19:00,1.7481,1.7488,1.7481,1.7486,173200000.0
2009-06-01 21:20:00,1.7485,1.74855,1.748,1.7482,105800000.0
2009-06-01 21:21:00,1.7482,1.7489,1.74815,1.74875,166000000.0
2009-06-01 21:22:00,1.74875,1.7488,1.748,1.74845,134000000.0
2009-06-01 21:23:00,1.7484,1.7484,1.7472,1.74735,113600000.0
2009-06-01 21:24:00,1.7473,1.74735,1.747,1.7473,67800000.0
2009-06-01 21:25:00,1.7472,1.7476,1.7472,1.7475,117400000.0
2009-06-01 21:26:00,1.7474,1.74755,1.7469,1.747,82000000.0
2009-06-01 21:27:00,1.74705,1.7471,1.7464,1.74655,143000000.0
2009-06-01 21:28:00,1.74655,1.74675,1.7463,1.7465,74000000.0
2009-06-01 21:29:00,1.7465,1.74675,1.7457,1.74585,167000000.0
2009-06-01 21:30:00,1.74565,1.7464,1.74545,1.7463,266400000.0
2009-06-01 21:31:00,1.7463,1.7465,1.7462,1.7464,154400000.0
2009-06-01 21:32:00,1.74635,1.7464,1.7457,1.7461,147200000.0
2009-06-01 21:33:00,1.7462,1.7464,1.74605,1.7461,147600000.0
2009-06-01 21:34:00,1.74605,1.74705,1.74585,1.74635,230000000.0
2009-06-01 21:35:00,1.7465,1.7473,1.7461,1.7473,177400000.0
2009-06-01 21:36:00,1.7472,1.7472,1.746,1.7465,146400000.0
2009-06-01 21:37:00,1.7465,1.7467,1.74625,1.7464,63800000.0
2009-06-01 21:38:00,1.7464,1.7467,1.7458,1.74625,104600000.0
2009-06-01 21:39:00,1.7463,1.74645,1.745,1.7453,201200000.0
2009-06-01 21:40:00,1.7452,1.7462,1.74485,1.74535,256200000.0
2009-06-01 21:41:00,1.74535,1.74565,1.745,1.7451,146400000.0
2009-06-01 21:42:00,1.7453,1.7457,1.745,1.7456,183200000.0
2009-06-01 21:43:00,1.7456,1.7463,1.7452,1.74595,243200000.0
2009-06-01 21:44:00,1.7461,1.74635,1.74595,1.74635,135200000.0
2009-06-01 21:45:00,1.7465,1.74715,1.746,1.7469,105200000.0
2009-06-01 21:46:00,1.7469,1.74715,1.74655,1.74695,125400000.0
2009-06-01 21:47:00,1.74695,1.7476,1.74685,1.74695,165800000.0
2009-06-01 21:48:00,1.74695,1.7475,1.74655,1.7468,119200000.0
2009-06-01 21:49:00,1.74675,1.7472,1.74615,1.74645,288200000.0
2009-06-01 21:50:00,1.74645,1.7465,1.74545,1.7455,209600000.0
2009-06-01 21:51:00,1.74555,1.7457,1.7451,1.7453,170000000.0
2009-06-01 21:52:00,1.7453,1.746,1.7449,1.745,292900000.0
2009-06-01 21:53:00,1.745,1.745,1.7442,1.74455,186700000.0
2009-06-01 21:54:00,1.7444,1.7449,1.7444,1.7448,158600000.0
2009-06-01 21:55:00,1.7448,1.7458,1.7446,1.74555,276000000.0
2009-06-01 21:56:00,1.74555,1.7459,1.7447,1.7454,368000000.0
2009-06-01 21:57:00,1.7454,1.74575,1.74435,1.74445,239400000.0
2009-06-01 21:58:00,1.7445,1.7446,1.74335,1.7443,253000000.0
2009-06-01 21:59:00,1.74435,1.7454,1.74435,1.7454,148600000.0
2009-06-01 22:00:00,1.7456,1.74585,1.7454,1.7456,124800000.0
2009-06-01 22:01:00,1.7456,1.7457,1.745,1.74535,130000000.0
2009-06-01 22:02:00,1.74535,1.7458,1.7451,1.74515,307000000.0
2009-06-01 22:03:00,1.74525,1.74595,1.74525,1.74595,77000000.0
2009-06-01 22:04:00,1.74585,1.74705,1.7457,1.7461,265400000.0
2009-06-01 22:05:00,1.7461,1.7461,1.74545,1.7455,214000000.0
2009-06-01 22:06:00,1.74565,1.7458,1.74465,1.7448,163600000.0
2009-06-01 22:07:00,1.7448,1.7455,1.7448,1.74515,56400000.0
2009-06-01 22:08:00,1.7453,1.74555,1.7452,1.74555,54400000.0
2009-06-01 22:09:00,1.7457,1.7459,1.74505,1.74555,79200000.0
2009-06-01 22:10:00,1.74555,1.74625,1.7455,1.7462,71000000.0
2009-06-01 22:11:00,1.74615,1.7469,1.746,1.74645,58000000.0
2009-06-01 22:12:00,1.7464,1.7465,1.74625,1.74625,46400000.0
2009-06-01 22:13:00,1.7463,1.7464,1.7461,1.74635,126400000.0
2009-06-01 22:14:00,1.74635,1.74645,1.7462,1.7463,45000000.0
2009-06-01 22:15:00,1.74625,1.7468,1.7461,1.7464,96400000.0
2009-06-01 22:16:00,1.7465,1.74675,1.7463,1.7466,37800000.0
2009-06-01 22:17:00,1.7467,1.74725,1.7467,1.74725,49400000.0
2009-06-01 22:18:00,1.7472,1.74765,1.7468,1.7468,65800000.0
2009-06-01 22:19:00,1.74675,1.74675,1.7455,1.74615,70400000.0
2009-06-01 22:20:00,1.74595,1.74655,1.74595,1.74615,42200000.0
2009-06-01 22:21:00,1.74635,1.74655,1.74565,1.74595,76000000.0
2009-06-01 22:22:00,1.74595,1.7461,1.74505,1.74515,61200000.0
2009-06-01 22:23:00,1.74515,1.7452,1.7447,1.74505,66000000.0
2009-06-01 22:24:00,1.7451,1.74575,1.74505,1.7454,88600000.0
2009-06-01 22:25:00,1.74545,1.74545,1.7454,1.7454,10800000.0
2009-06-01 22:26:00,1.74535,1.74595,1.74535,1.7459,25000000.0
2009-06-01 22:27:00,1.7459,1.74605,1.7459,1.74595,10000000.0
2009-06-01 22:28:00,1.74605,1.7474,1.74595,1.74735,26000000.0
2009-06-01 22:29:00,1.74735,1.7476,1.7472,1.7474,26800000.0
2009-06-01 22:30:00,1.74725,1.7476,1.74725,1.74755,38000000.0
2009-06-01 22:31:00,1.7476,1.748,1.7476,1.7478,29200000.0
2009-06-01 22:32:00,1.7478,1.7481,1.7478,1.748,46800000.0
2009-06-01 22:33:00,1.74805,1.7481,1.74785,1.74785,36600000.0
2009-06-01 22:34:00,1.7481,1.74835,1.7479,1.7479,15600000.0
2009-06-01 22:35:00,1.7479,1.74865,1.7479,1.74805,29400000.0
2009-06-01 22:36:00,1.74785,1.74785,1.7475,1.7476,41000000.0
2009-06-01 22:37:00,1.7476,1.7476,1.7476,1.7476,13000000.0
2009-06-01 22:38:00,1.7477,1.7477,1.7475,1.7476,22000000.0
2009-06-01 22:39:00,1.7476,1.7479,1.74755,1.7476,49200000.0
2009-06-01 22:40:00,1.7475,1.74775,1.74745,1.7476,21000000.0
2009-06-01 22:41:00,1.7474,1.7474,1.7472,1.7474,23200000.0
2009-06-01 22:42:00,1.7477,1.74795,1.7477,1.74795,15400000.0
2009-06-01 22:43:00,1.74795,1.748,1.74795,1.748,3000000.0
2009-06-01 22:44:00,1.7482,1.74845,1.74785,1.748,30200000.0
2009-06-01 22:45:00,1.7479,1.7479,1.7465,1.7465,78200000.0
2009-06-01 22:46:00,1.7469,1.74735,1.7469,1.74735,6400000.0
2009-06-01 22:47:00,1.7473,1.74735,1.7467,1.74735,35400000.0
2009-06-01 22:48:00,1.7472,1.7472,1.7449,1.7463,70400000.0
2009-06-01 22:49:00,1.74665,1.7475,1.74545,1.7465,134200000.0
2009-06-01 22:50:00,1.74645,1.7465,1.74555,1.74575,82000000.0
2009-06-01 22:51:00,1.7459,1.74635,1.7455,1.7459,56000000.0
2009-06-01 22:52:00,1.746,1.7465,1.7448,1.74555,45600000.0
2009-06-01 22:53:00,1.746,1.747,1.746,1.74605,52000000.0
2009-06-01 22:54:00,1.74645,1.7468,1.74645,1.7467,16600000.0
2009-06-01 22:55:00,1.7467,1.74805,1.7467,1.748,61400000.0
2009-06-01 22:56:00,1.7482,1.7487,1.74795,1.74795,33600000.0
2009-06-01 22:57:00,1.74795,1.7481,1.7479,1.748,27800000.0
2009-06-01 22:58:00,1.74795,1.7482,1.74765,1.74765,49000000.0
2009-06-01 22:59:00,1.74765,1.7478,1.74625,1.74735,41400000.0
2009-06-01 23:00:00,1.74726,1.74739,1.74719,1.74739,17200000.0
2009-06-01 23:01:00,1.74747,1.74774,1.74716,1.74723,17200000.0
2009-06-01 23:02:00,1.7467,1.74725,1.7467,1.74725,17200000.0
2009-06-01 23:03:00,1.74725,1.74725,1.74625,1.74635,23800000.0
2009-06-01 23:04:00,1.7465,1.7465,1.7465,1.7465,2000000.0
2009-06-01 23:05:00,1.74635,1.7465,1.74635,1.7465,16600000.0
2009-06-01 23:06:00,1.7469,1.7472,1.7469,1.74705,12000000.0
2009-06-01 23:07:00,1.74705,1.74705,1.747,1.747,4000000.0
2009-06-01 23:08:00,1.74705,1.7474,1.747,1.7474,18000000.0
2009-06-01 23:09:00,1.7474,1.7474,1.7474,1.7474,1000000.0
2009-06-01 23:10:00,1.7474,1.7474,1.7473,1.7473,9000000.0
2009-06-01 23:11:00,1.74725,1.74725,1.7472,1.74725,5000000.0
2009-06-01 23:12:00,1.74709,1.74722,1.74709,1.74722,28200000.0
2009-06-01 23:13:00,1.74755,1.74805,1.74725,1.74755,28200000.0
2009-06-01 23:14:00,1.74755,1.7477,1.74755,1.74765,14000000.0
2009-06-01 23:15:00,1.74745,1.7477,1.7474,1.74755,7400000.0
2009-06-01 23:16:00,1.74755,1.74755,1.74755,1.74755,2000000.0
2009-06-01 23:17:00,1.7475,1.7476,1.74745,1.7476,11400000.0
2009-06-01 23:18:00,1.7476,1.74865,1.7476,1.74775,32400000.0
2009-06-01 23:19:00,1.74785,1.74795,1.7478,1.7478,6400000.0
2009-06-01 23:20:00,1.7479,1.7479,1.7479,1.7479,1200000.0
2009-06-01 23:21:00,1.7478,1.7478,1.7478,1.7478,1000000.0
2009-06-01 23:22:00,1.7478,1.74795,1.7478,1.74795,3200000.0
2009-06-01 23:23:00,1.74795,1.7488,1.74795,1.7485,48000000.0
2009-06-01 23:24:00,1.74845,1.7488,1.74755,1.7482,75800000.0
2009-06-01 23:25:00,1.7482,1.74835,1.74725,1.74725,59400000.0
2009-06-01 23:26:00,1.74725,1.7476,1.74725,1.74755,25000000.0
2009-06-01 23:27:00,1.7478,1.7486,1.7474,1.74855,49400000.0
2009-06-01 23:28:00,1.7486,1.74925,1.74845,1.74925,30000000.0
2009-06-01 23:29:00,1.7493,1.75005,1.7489,1.74985,27000000.0
2009-06-01 23:30:00,1.74975,1.75,1.74865,1.7489,65200000.0
2009-06-01 23:31:00,1.74905,1.74925,1.74905,1.74925,6200000.0
2009-06-01 23:32:00,1.7492,1.74925,1.74915,1.74915,3000000.0
2009-06-01 23:33:00,1.7491,1.7491,1.74895,1.74895,5000000.0
2009-06-01 23:34:00,1.7492,1.74925,1.7492,1.7492,3000000.0
2009-06-01 23:35:00,1.7491,1.7502,1.7491,1.74965,14600000.0
2009-06-01 23:36:00,1.7497,1.7497,1.7497,1.7497,2000000.0
2009-06-01 23:37:00,1.7497,1.7497,1.74965,1.74965,2000000.0
2009-06-01 23:38:00,1.7497,1.7497,1.7497,1.7497,6000000.0
2009-06-01 23:39:00,1.74965,1.7497,1.74965,1.7497,6000000.0
2009-06-01 23:40:00,1.7497,1.7497,1.74925,1.74925,12200000.0
2009-06-01 23:41:00,1.74925,1.7496,1.7483,1.7488,78200000.0
2009-06-01 23:42:00,1.7489,1.7495,1.74885,1.7493,34600000.0
2009-06-01 23:43:00,1.74915,1.74955,1.74875,1.7489,64800000.0
2009-06-01 23:44:00,1.7489,1.749,1.74875,1.74895,19000000.0
2009-06-01 23:45:00,1.7493,1.7494,1.7492,1.7494,9000000.0
2009-06-01 23:46:00,1.7494,1.7495,1.7486,1.74915,51600000.0
2009-06-01 23:47:00,1.7492,1.7492,1.74855,1.74905,64200000.0
2009-06-01 23:48:00,1.74895,1.7493,1.74875,1.74905,57200000.0
2009-06-01 23:49:00,1.74925,1.74935,1.74895,1.7492,31600000.0
2009-06-01 23:50:00,1.7493,1.7508,1.749,1.749,52200000.0
2009-06-01 23:51:00,1.7491,1.7491,1.748,1.74865,25000000.0
2009-06-01 23:52:00,1.74875,1.74905,1.7487,1.74905,9000000.0
2009-06-01 23:53:00,1.74875,1.7488,1.74465,1.74805,82400000.0
2009-06-01 23:54:00,1.74785,1.7482,1.7473,1.7474,48000000.0
2009-06-01 23:55:00,1.74755,1.7477,1.7474,1.74745,14200000.0
2009-06-01 23:56:00,1.74745,1.7476,1.74735,1.74745,14600000.0
2009-06-01 23:57:00,1.74745,1.74765,1.7472,1.74725,35800000.0
2009-06-01 23:58:00,1.7473,1.7473,1.7471,1.7472,27400000.0
2009-06-01 23:59:00,1.7472,1.7472,1.74515,1.7459,52800000.0
2009-06-02 00:00:00,1.74595,1.7465,1.74595,1.74645,34200000.0
2009-06-02 00:01:00,1.7462,1.7462,1.74615,1.7462,5000000.0
2009-06-02 00:02:00,1.7464,1.7473,1.7464,1.7465,32800000.0
2009-06-02 00:03:00,1.7464,1.7468,1.7464,1.74675,32600000.0
2009-06-02 00:04:00,1.7467,1.7467,1.7466,1.7466,5400000.0
2009-06-02 00:05:00,1.7467,1.74675,1.74635,1.74675,27400000.0
2009-06-02 00:06:00,1.74655,1.74755,1.746,1.74755,42000000.0
2009-06-02 00:07:00,1.7475,1.74865,1.7473,1.748,100000000.0
2009-06-02 00:08:00,1.748,1.74815,1.7469,1.7471,157600000.0
2009-06-02 00:09:00,1.7469,1.7469,1.7451,1.74615,118800000.0
2009-06-02 00:10:00,1.74605,1.7471,1.7455,1.7466,62800000.0
2009-06-02 00:11:00,1.74655,1.7466,1.74565,1.7458,71600000.0
2009-06-02 00:12:00,1.7456,1.7465,1.7456,1.7463,68400000.0
2009-06-02 00:13:00,1.7463,1.74755,1.74625,1.7468,83800000.0
2009-06-02 00:14:00,1.7467,1.74725,1.74665,1.7471,80400000.0
2009-06-02 00:15:00,1.7471,1.7473,1.74695,1.74725,86200000.0
2009-06-02 00:16:00,1.7472,1.7473,1.74705,1.74705,35200000.0
2009-06-02 00:17:00,1.74715,1.74715,1.74715,1.74715,2000000.0
2009-06-02 00:18:00,1.7473,1.74745,1.74715,1.74725,63800000.0
2009-06-02 00:19:00,1.74725,1.7474,1.7472,1.7472,23800000.0
2009-06-02 00:20:00,1.7472,1.7472,1.74695,1.74695,14000000.0
2009-06-02 00:21:00,1.7469,1.7469,1.7468,1.74685,16800000.0
2009-06-02 00:22:00,1.7469,1.7469,1.74685,1.7469,10600000.0
2009-06-02 00:23:00,1.74685,1.74695,1.74685,1.74685,14800000.0
2009-06-02 00:24:00,1.7473,1.74745,1.7468,1.74725,38400000.0
2009-06-02 00:25:00,1.7473,1.7473,1.7472,1.7472,5200000.0
2009-06-02 00:26:00,1.7472,1.7477,1.7472,1.7477,22200000.0
2009-06-02 00:27:00,1.7477,1.74815,1.7469,1.74705,67400000.0
2009-06-02 00:28:00,1.7472,1.7476,1.7472,1.74735,22800000.0
2009-06-02 00:29:00,1.74675,1.7474,1.74675,1.74715,56200000.0
2009-06-02 00:30:00,1.74705,1.74765,1.747,1.747,19200000.0
2009-06-02 00:31:00,1.747,1.74715,1.7467,1.7467,29800000.0
2009-06-02 00:32:00,1.7466,1.7467,1.74615,1.74655,32800000.0
2009-06-02 00:33:00,1.7467,1.7476,1.7467,1.74685,78200000.0
2009-06-02 00:34:00,1.74725,1.74725,1.7472,1.7472,7400000.0
2009-06-02 00:35:00,1.7472,1.74725,1.74715,1.74725,15600000.0
2009-06-02 00:36:00,1.7472,1.7472,1.74685,1.74685,26000000.0
2009-06-02 00:37:00,1.747,1.74705,1.7469,1.7469,22400000.0
2009-06-02 00:38:00,1.74695,1.747,1.7469,1.747,17800000.0
2009-06-02 00:39:00,1.747,1.74705,1.74685,1.74705,9200000.0
2009-06-02 00:40:00,1.7471,1.7473,1.74675,1.7473,19000000.0
2009-06-02 00:41:00,1.74705,1.74705,1.74705,1.74705,3200000.0
2009-06-02 00:42:00,1.74715,1.7472,1.74695,1.74695,14400000.0
2009-06-02 00:43:00,1.747,1.74735,1.74695,1.7473,43600000.0
2009-06-02 00:44:00,1.74735,1.7474,1.7472,1.7472,15600000.0
2009-06-02 00:45:00,1.7472,1.7472,1.74655,1.7472,29200000.0
2009-06-02 00:46:00,1.74725,1.74735,1.7472,1.74735,10600000.0
2009-06-02 00:47:00,1.7473,1.7473,1.7467,1.74675,25400000.0
2009-06-02 00:48:00,1.74685,1.7469,1.74675,1.74685,19800000.0
2009-06-02 00:49:00,1.74685,1.74695,1.7467,1.7468,46400000.0
2009-06-02 00:50:00,1.7468,1.74695,1.7468,1.74695,8600000.0
2009-06-02 00:51:00,1.74695,1.7472,1.74685,1.7469,55800000.0
2009-06-02 00:52:00,1.74705,1.74705,1.7464,1.7464,37200000.0
2009-06-02 00:53:00,1.74655,1.7471,1.7464,1.74675,79200000.0
2009-06-02 00:54:00,1.7468,1.7468,1.7464,1.7465,32600000.0
2009-06-02 00:55:00,1.7466,1.7466,1.7465,1.7465,10800000.0
2009-06-02 00:56:00,1.7468,1.7473,1.7467,1.747,26400000.0
2009-06-02 00:57:00,1.7481,1.7489,1.74715,1.74775,136800000.0
2009-06-02 00:58:00,1.74775,1.74775,1.74705,1.74735,43200000.0
2009-06-02 00:59:00,1.74735,1.74735,1.74655,1.74705,65000000.0
2009-06-02 01:00:00,1.74705,1.74795,1.74705,1.74785,52400000.0
2009-06-02 01:01:00,1.74775,1.74785,1.74735,1.7477,54200000.0
2009-06-02 01:02:00,1.7477,1.74785,1.7477,1.74785,4000000.0
2009-06-02 01:03:00,1.7479,1.748,1.7479,1.7479,10000000.0
2009-06-02 01:04:00,1.7479,1.74855,1.7479,1.7481,34400000.0
2009-06-02 01:05:00,1.74825,1.7487,1.74765,1.74785,33800000.0
2009-06-02 01:06:00,1.74785,1.74845,1.74725,1.7483,60800000.0
2009-06-02 01:07:00,1.7486,1.7487,1.7484,1.7484,5600000.0
2009-06-02 01:08:00,1.74845,1.74845,1.7484,1.7484,9600000.0
2009-06-02 01:09:00,1.7484,1.74845,1.74835,1.74845,15800000.0
2009-06-02 01:10:00,1.74845,1.7485,1.748,1.748,73000000.0
2009-06-02 01:11:00,1.7481,1.74855,1.7481,1.7485,77000000.0
2009-06-02 01:12:00,1.7485,1.7487,1.7482,1.7482,44800000.0
2009-06-02 01:13:00,1.7482,1.7487,1.7481,1.7483,131400000.0
2009-06-02 01:14:00,1.74825,1.7486,1.74825,1.74845,34200000.0
2009-06-02 01:15:00,1.7483,1.7489,1.74825,1.7486,42200000.0
2009-06-02 01:16:00,1.7487,1.7489,1.7485,1.7489,49200000.0
2009-06-02 01:17:00,1.74885,1.7489,1.7483,1.74845,50600000.0
2009-06-02 01:18:00,1.7485,1.7485,1.7483,1.7485,44800000.0
2009-06-02 01:19:00,1.7485,1.74865,1.74815,1.74815,17800000.0
2009-06-02 01:20:00,1.7483,1.7483,1.74815,1.74825,22400000.0
2009-06-02 01:21:00,1.7482,1.74825,1.7479,1.7481,26200000.0
2009-06-02 01:22:00,1.7483,1.74835,1.7474,1.7481,50200000.0
2009-06-02 01:23:00,1.7481,1.7481,1.748,1.74805,17400000.0
2009-06-02 01:24:00,1.748,1.7487,1.748,1.7487,34000000.0
2009-06-02 01:25:00,1.7487,1.7488,1.7481,1.7483,48800000.0
2009-06-02 01:26:00,1.74845,1.74855,1.74845,1.74855,9600000.0
2009-06-02 01:27:00,1.74865,1.74865,1.74855,1.74855,8200000.0
2009-06-02 01:28:00,1.7485,1.7487,1.7484,1.7486,16000000.0
2009-06-02 01:29:00,1.7485,1.7489,1.74845,1.74875,63600000.0
2009-06-02 01:30:00,1.74865,1.7487,1.7483,1.74845,40600000.0
2009-06-02 01:31:00,1.7484,1.74845,1.74805,1.74845,17400000.0
2009-06-02 01:32:00,1.74814,1.74828,1.74814,1.74828,15000000.0
2009-06-02 01:33:00,1.7485,1.7485,1.7484,1.74845,15000000.0
2009-06-02 01:34:00,1.7484,1.7484,1.74825,1.7484,22000000.0
2009-06-02 01:35:00,1.7484,1.7487,1.7484,1.7487,9400000.0
2009-06-02 01:36:00,1.7487,1.74895,1.74825,1.74825,34200000.0
2009-06-02 01:37:00,1.7484,1.7487,1.7483,1.74865,36000000.0
2009-06-02 01:38:00,1.7487,1.74895,1.74865,1.74865,21800000.0
2009-06-02 01:39:00,1.74865,1.74875,1.74865,1.74865,9800000.0
2009-06-02 01:40:00,1.74865,1.74865,1.74835,1.74835,45000000.0
2009-06-02 01:41:00,1.7485,1.7485,1.74835,1.74845,13800000.0
2009-06-02 01:42:00,1.74855,1.74855,1.7482,1.7484,55400000.0
2009-06-02 01:43:00,1.7486,1.7486,1.74815,1.7485,37000000.0
2009-06-02 01:44:00,1.74855,1.74855,1.74835,1.74835,17000000.0
2009-06-02 01:45:00,1.74835,1.74835,1.7481,1.7481,10200000.0
2009-06-02 01:46:00,1.74795,1.7482,1.74795,1.7482,24800000.0
2009-06-02 01:47:00,1.7482,1.74835,1.74815,1.74815,15600000.0
2009-06-02 01:48:00,1.74835,1.74835,1.74805,1.7483,46200000.0
2009-06-02 01:49:00,1.7482,1.74835,1.748,1.74835,31800000.0
2009-06-02 01:50:00,1.7483,1.7483,1.74825,1.74825,7000000.0
2009-06-02 01:51:00,1.74825,1.7483,1.7482,1.74825,12000000.0
2009-06-02 01:52:00,1.7482,1.74825,1.748,1.74825,24200000.0
2009-06-02 01:53:00,1.7482,1.74825,1.7482,1.74825,4000000.0
2009-06-02 01:54:00,1.74825,1.74865,1.74815,1.74845,29000000.0
2009-06-02 01:55:00,1.7486,1.74895,1.7483,1.74865,99800000.0
2009-06-02 01:56:00,1.74855,1.74855,1.7479,1.7479,53800000.0
2009-06-02 01:57:00,1.74805,1.7481,1.7478,1.748,34000000.0
2009-06-02 01:58:00,1.74815,1.74845,1.74685,1.7477,125800000.0
2009-06-02 01:59:00,1.74685,1.74795,1.74685,1.74765,112400000.0
2009-06-02 02:00:00,1.74795,1.74825,1.74775,1.748,90400000.0
2009-06-02 02:01:00,1.748,1.74815,1.74715,1.7481,103400000.0
2009-06-02 02:02:00,1.74805,1.74825,1.74785,1.74795,82000000.0
2009-06-02 02:03:00,1.7479,1.74895,1.7476,1.74875,206400000.0
2009-06-02 02:04:00,1.7487,1.7505,1.7485,1.74965,236600000.0
2009-06-02 02:05:00,1.7496,1.75075,1.7491,1.7498,194600000.0
2009-06-02 02:06:00,1.74985,1.752,1.7498,1.7518,140600000.0
2009-06-02 02:07:00,1.7519,1.75195,1.7508,1.75115,194000000.0
2009-06-02 02:08:00,1.7513,1.752,1.75055,1.7518,160600000.0
2009-06-02 02:09:00,1.7518,1.7522,1.75155,1.75175,192200000.0
2009-06-02 02:10:00,1.7517,1.75225,1.75155,1.75185,168800000.0
2009-06-02 02:11:00,1.75185,1.75205,1.751,1.75125,202800000.0
2009-06-02 02:12:00,1.7513,1.7516,1.7509,1.7516,186400000.0
2009-06-02 02:13:00,1.7515,1.7523,1.7513,1.75225,100600000.0
2009-06-02 02:14:00,1.75235,1.75285,1.75185,1.75235,194000000.0
2009-06-02 02:15:00,1.75255,1.75255,1.75205,1.75225,172800000.0
2009-06-02 02:16:00,1.75225,1.75225,1.75105,1.7514,183400000.0
2009-06-02 02:17:00,1.75125,1.75145,1.7507,1.7513,175400000.0
2009-06-02 02:18:00,1.75125,1.75165,1.75115,1.7513,112000000.0
2009-06-02 02:19:00,1.7513,1.7515,1.75065,1.7514,188400000.0
2009-06-02 02:20:00,1.7513,1.75155,1.75075,1.7511,212400000.0
2009-06-02 02:21:00,1.7511,1.7515,1.75085,1.7514,150000000.0
2009-06-02 02:22:00,1.75135,1.7514,1.751,1.7513,100200000.0
2009-06-02 02:23:00,1.7512,1.7515,1.7511,1.75135,137800000.0
2009-06-02 02:24:00,1.75125,1.75205,1.7508,1.7519,176800000.0
2009-06-02 02:25:00,1.7518,1.752,1.75155,1.7518,100200000.0
2009-06-02 02:26:00,1.7517,1.7526,1.75145,1.7526,183000000.0
2009-06-02 02:27:00,1.7526,1.75265,1.7522,1.75265,137000000.0
2009-06-02 02:28:00,1.75265,1.7527,1.7519,1.7521,161400000.0
2009-06-02 02:29:00,1.7522,1.75235,1.75155,1.75155,265200000.0
2009-06-02 02:30:00,1.7515,1.7519,1.7515,1.75155,159800000.0
2009-06-02 02:31:00,1.75155,1.7522,1.75125,1.75195,169200000.0
2009-06-02 02:32:00,1.75185,1.75225,1.75155,1.7521,187200000.0
2009-06-02 02:33:00,1.7521,1.75245,1.7516,1.7519,179400000.0
2009-06-02 02:34:00,1.7518,1.75275,1.7513,1.75265,153000000.0
2009-06-02 02:35:00,1.75255,1.7528,1.7523,1.7524,252600000.0
2009-06-02 02:36:00,1.7523,1.75245,1.75185,1.7524,127200000.0
2009-06-02 02:37:00,1.7524,1.7527,1.75235,1.7525,112400000.0
2009-06-02 02:38:00,1.75245,1.75295,1.7522,1.7523,138400000.0
2009-06-02 02:39:00,1.7524,1.75265,1.7524,1.75245,97800000.0
2009-06-02 02:40:00,1.7525,1.75305,1.752,1.7526,198600000.0
2009-06-02 02:41:00,1.75245,1.75335,1.75235,1.7531,217200000.0
2009-06-02 02:42:00,1.75315,1.7532,1.75205,1.75205,158200000.0
2009-06-02 02:43:00,1.75205,1.7529,1.75205,1.7529,139400000.0
2009-06-02 02:44:00,1.7529,1.7529,1.7523,1.7524,205400000.0
2009-06-02 02:45:00,1.7524,1.7528,1.75235,1.75255,153400000.0
2009-06-02 02:46:00,1.7526,1.7528,1.7524,1.75255,145600000.0
2009-06-02 02:47:00,1.75265,1.753,1.75255,1.753,110000000.0
2009-06-02 02:48:00,1.75305,1.75315,1.7522,1.75285,180200000.0
2009-06-02 02:49:00,1.7528,1.75345,1.7526,1.75335,119600000.0
2009-06-02 02:50:00,1.7534,1.7539,1.753,1.7536,210800000.0
2009-06-02 02:51:00,1.7536,1.75405,1.7533,1.7534,152400000.0
2009-06-02 02:52:00,1.75355,1.7536,1.75255,1.75295,169600000.0
2009-06-02 02:53:00,1.75295,1.75305,1.7528,1.75295,32600000.0
2009-06-02 02:54:00,1.75305,1.7534,1.75255,1.7527,180600000.0
2009-06-02 02:55:00,1.75265,1.75315,1.75215,1.753,240600000.0
2009-06-02 02:56:00,1.7531,1.7532,1.75255,1.7531,182200000.0
2009-06-02 02:57:00,1.7531,1.75365,1.7514,1.7523,204400000.0
2009-06-02 02:58:00,1.7523,1.7532,1.7523,1.753,206800000.0
2009-06-02 02:59:00,1.753,1.7531,1.7514,1.75225,202200000.0
2009-06-02 03:00:00,1.75215,1.75315,1.75215,1.75275,146600000.0
2009-06-02 03:01:00,1.75275,1.75275,1.7516,1.7517,93000000.0
2009-06-02 03:02:00,1.75165,1.75195,1.75145,1.7516,97800000.0
2009-06-02 03:03:00,1.7516,1.752,1.7514,1.752,96200000.0
2009-06-02 03:04:00,1.752,1.7524,1.7518,1.7522,144600000.0
2009-06-02 03:05:00,1.7522,1.75295,1.75205,1.75295,87400000.0
2009-06-02 03:06:00,1.75305,1.75315,1.753,1.7531,55800000.0
2009-06-02 03:07:00,1.753,1.75325,1.75275,1.75325,71400000.0
2009-06-02 03:08:00,1.753,1.753,1.75275,1.7528,38000000.0
2009-06-02 03:09:00,1.7528,1.75325,1.7526,1.75325,54400000.0
2009-06-02 03:10:00,1.7534,1.75365,1.7531,1.7534,76200000.0
2009-06-02 03:11:00,1.75345,1.75345,1.7526,1.7527,83000000.0
2009-06-02 03:12:00,1.7528,1.75285,1.7527,1.75285,61600000.0
2009-06-02 03:13:00,1.75285,1.7531,1.7527,1.7531,69600000.0
2009-06-02 03:14:00,1.753,1.7535,1.75275,1.75335,49400000.0
2009-06-02 03:15:00,1.7535,1.75365,1.75335,1.75335,33800000.0
2009-06-02 03:16:00,1.7533,1.7534,1.75305,1.7534,43600000.0
2009-06-02 03:17:00,1.75335,1.75335,1.75235,1.7525,70600000.0
2009-06-02 03:18:00,1.7525,1.7525,1.7519,1.75205,93800000.0
2009-06-02 03:19:00,1.75195,1.7521,1.75175,1.752,60000000.0
2009-06-02 03:20:00,1.752,1.75205,1.7515,1.7517,93600000.0
2009-06-02 03:21:00,1.75185,1.75185,1.7516,1.7518,24200000.0
2009-06-02 03:22:00,1.7518,1.75215,1.7516,1.7518,67000000.0
2009-06-02 03:23:00,1.75185,1.75205,1.75105,1.7514,74400000.0
2009-06-02 03:24:00,1.7514,1.75205,1.7514,1.7519,43800000.0
2009-06-02 03:25:00,1.75195,1.75195,1.7515,1.75165,53200000.0
2009-06-02 03:26:00,1.7516,1.75225,1.7514,1.7522,115000000.0
2009-06-02 03:27:00,1.7521,1.75255,1.7521,1.7524,98000000.0
2009-06-02 03:28:00,1.7525,1.75355,1.7521,1.7521,154400000.0
2009-06-02 03:29:00,1.7522,1.7528,1.75175,1.7523,189800000.0
2009-06-02 03:30:00,1.7525,1.7525,1.7506,1.75145,291600000.0
2009-06-02 03:31:00,1.75145,1.7518,1.751,1.7515,150000000.0
2009-06-02 03:32:00,1.7516,1.75195,1.751,1.7513,150000000.0
2009-06-02 03:33:00,1.75115,1.75145,1.7507,1.75115,131600000.0
2009-06-02 03:34:00,1.7513,1.7518,1.751,1.7514,238000000.0
2009-06-02 03:35:00,1.7513,1.75145,1.74965,1.7498,151400000.0
2009-06-02 03:36:00,1.74985,1.7499,1.74855,1.7486,219800000.0
2009-06-02 03:37:00,1.7486,1.74895,1.74815,1.74885,110800000.0
2009-06-02 03:38:00,1.74885,1.74935,1.74825,1.749,146400000.0
2009-06-02 03:39:00,1.7488,1.74945,1.7486,1.7493,120800000.0
2009-06-02 03:40:00,1.74925,1.74935,1.7489,1.74895,150800000.0
2009-06-02 03:41:00,1.74895,1.74945,1.74895,1.7494,53800000.0
2009-06-02 03:42:00,1.74945,1.74965,1.749,1.74935,115200000.0
2009-06-02 03:43:00,1.74935,1.7498,1.7493,1.7497,97800000.0
2009-06-02 03:44:00,1.74965,1.7501,1.74905,1.7497,126100000.0
2009-06-02 03:45:00,1.7497,1.75035,1.7497,1.75,115600000.0
2009-06-02 03:46:00,1.75,1.75005,1.7498,1.74995,37600000.0
2009-06-02 03:47:00,1.75005,1.75015,1.74975,1.7499,65200000.0
2009-06-02 03:48:00,1.7499,1.75,1.74875,1.7493,112400000.0
2009-06-02 03:49:00,1.7493,1.74995,1.7486,1.7486,114200000.0
2009-06-02 03:50:00,1.7486,1.74955,1.7486,1.74945,120600000.0
2009-06-02 03:51:00,1.7494,1.7494,1.7488,1.74885,157000000.0
2009-06-02 03:52:00,1.7488,1.7488,1.7481,1.7485,152600000.0
2009-06-02 03:53:00,1.7485,1.74885,1.7482,1.74885,111000000.0
2009-06-02 03:54:00,1.7488,1.74895,1.74835,1.74895,42000000.0
2009-06-02 03:55:00,1.7489,1.74935,1.74825,1.749,107200000.0
2009-06-02 03:56:00,1.749,1.74955,1.74865,1.7494,109800000.0
2009-06-02 03:57:00,1.74945,1.7495,1.74905,1.74945,75800000.0
2009-06-02 03:58:00,1.7495,1.74975,1.7488,1.74915,109200000.0
2009-06-02 03:59:00,1.74915,1.74935,1.7491,1.74915,77600000.0
2009-06-02 04:00:00,1.7491,1.74925,1.7489,1.74905,92800000.0
2009-06-02 04:01:00,1.74905,1.74905,1.7489,1.749,88800000.0
2009-06-02 04:02:00,1.74905,1.74925,1.74875,1.7491,139600000.0
2009-06-02 04:03:00,1.74925,1.7496,1.7491,1.7495,102400000.0
2009-06-02 04:04:00,1.74945,1.7505,1.74945,1.75045,172400000.0
2009-06-02 04:05:00,1.7506,1.7506,1.75045,1.75045,60200000.0
2009-06-02 04:06:00,1.75045,1.75045,1.74995,1.7501,152200000.0
2009-06-02 04:07:00,1.7501,1.7501,1.7496,1.7501,85400000.0
2009-06-02 04:08:00,1.7501,1.75035,1.74935,1.74955,139600000.0
2009-06-02 04:09:00,1.7496,1.7499,1.749,1.749,158000000.0
2009-06-02 04:10:00,1.749,1.74985,1.749,1.74985,71400000.0
2009-06-02 04:11:00,1.74985,1.75,1.7496,1.7498,86800000.0
2009-06-02 04:12:00,1.74985,1.74995,1.7497,1.74995,76400000.0
2009-06-02 04:13:00,1.74995,1.7505,1.74985,1.7505,44400000.0
2009-06-02 04:14:00,1.75055,1.75075,1.7502,1.7505,86800000.0
2009-06-02 04:15:00,1.7505,1.7505,1.7501,1.7501,103600000.0
2009-06-02 04:16:00,1.7501,1.7503,1.7501,1.7502,59600000.0
2009-06-02 04:17:00,1.75005,1.7502,1.7499,1.75,28800000.0
2009-06-02 04:18:00,1.7501,1.7501,1.7499,1.75,44200000.0
2009-06-02 04:19:00,1.75,1.75,1.7498,1.74985,28200000.0
2009-06-02 04:20:00,1.7499,1.75005,1.7498,1.7499,68400000.0
2009-06-02 04:21:00,1.74985,1.74985,1.749,1.7492,129800000.0
2009-06-02 04:22:00,1.7491,1.7493,1.74905,1.74925,89400000.0
2009-06-02 04:23:00,1.7493,1.74945,1.749,1.749,36000000.0
2009-06-02 04:24:00,1.749,1.749,1.7486,1.7489,45000000.0
2009-06-02 04:25:00,1.74885,1.7491,1.74885,1.74895,32400000.0
2009-06-02 04:26:00,1.74895,1.749,1.74845,1.74885,63600000.0
2009-06-02 04:27:00,1.74905,1.7491,1.7482,1.74855,96200000.0
2009-06-02 04:28:00,1.7486,1.7494,1.7486,1.7493,102600000.0
2009-06-02 04:29:00,1.74935,1.7496,1.74905,1.74915,86200000.0
2009-06-02 04:30:00,1.74905,1.7494,1.74855,1.749,87200000.0
2009-06-02 04:31:00,1.749,1.7492,1.74845,1.74855,105400000.0
2009-06-02 04:32:00,1.7486,1.74925,1.74855,1.7492,145000000.0
2009-06-02 04:33:00,1.74915,1.7493,1.74895,1.7492,71800000.0
2009-06-02 04:34:00,1.7492,1.74925,1.7485,1.74885,125800000.0
2009-06-02 04:35:00,1.74895,1.74945,1.74895,1.74905,54000000.0
2009-06-02 04:36:00,1.749,1.749,1.74895,1.74895,41400000.0
2009-06-02 04:37:00,1.74895,1.74925,1.7489,1.74925,87800000.0
2009-06-02 04:38:00,1.7492,1.7494,1.74855,1.7487,43400000.0
2009-06-02 04:39:00,1.7487,1.74885,1.7486,1.7487,55600000.0
2009-06-02 04:40:00,1.7488,1.74895,1.74815,1.7483,90800000.0
2009-06-02 04:41:00,1.74825,1.74825,1.74755,1.74795,85000000.0
2009-06-02 04:42:00,1.748,1.7483,1.74785,1.7479,35800000.0
2009-06-02 04:43:00,1.7481,1.74815,1.74785,1.74785,90200000.0
2009-06-02 04:44:00,1.74805,1.7481,1.74785,1.7481,60800000.0
2009-06-02 04:45:00,1.74795,1.7487,1.74785,1.74785,157800000.0
2009-06-02 04:46:00,1.74785,1.7482,1.74785,1.74795,53800000.0
2009-06-02 04:47:00,1.74795,1.7481,1.74795,1.74795,54400000.0
2009-06-02 04:48:00,1.74795,1.74795,1.7473,1.7475,104800000.0
2009-06-02 04:49:00,1.7475,1.74775,1.7473,1.7477,74400000.0
2009-06-02 04:50:00,1.7477,1.74775,1.7475,1.7475,88200000.0
2009-06-02 04:51:00,1.7474,1.74765,1.74725,1.74735,81000000.0
2009-06-02 04:52:00,1.74725,1.7474,1.74715,1.7473,75600000.0
2009-06-02 04:53:00,1.74725,1.7478,1.74715,1.7477,82400000.0
2009-06-02 04:54:00,1.7477,1.748,1.7475,1.7475,126000000.0
2009-06-02 04:55:00,1.74745,1.7477,1.74745,1.7477,61800000.0
2009-06-02 04:56:00,1.7477,1.7477,1.74745,1.74765,49400000.0
2009-06-02 04:57:00,1.74755,1.7481,1.74755,1.7481,36400000.0
2009-06-02 04:58:00,1.74805,1.74815,1.74795,1.748,38400000.0
2009-06-02 04:59:00,1.74771,1.74771,1.74741,1.74741,24200000.0
2009-06-02 05:00:00,1.7477,1.74775,1.74755,1.7476,24200000.0
2009-06-02 05:01:00,1.7478,1.74815,1.7477,1.74795,55600000.0
2009-06-02 05:02:00,1.7479,1.74815,1.7475,1.7475,128400000.0
2009-06-02 05:03:00,1.74755,1.7476,1.7475,1.7475,32000000.0
2009-06-02 05:04:00,1.7475,1.7475,1.74725,1.74725,64200000.0
2009-06-02 05:05:00,1.7472,1.7475,1.747,1.74735,96600000.0
2009-06-02 05:06:00,1.74725,1.74745,1.7468,1.7469,122600000.0
2009-06-02 05:07:00,1.747,1.7472,1.74685,1.747,106400000.0
2009-06-02 05:08:00,1.74695,1.74755,1.74695,1.7475,84000000.0
2009-06-02 05:09:00,1.7473,1.74735,1.747,1.747,58200000.0
2009-06-02 05:10:00,1.747,1.7472,1.74685,1.7471,178800000.0
2009-06-02 05:11:00,1.74715,1.7474,1.74715,1.74735,52200000.0
2009-06-02 05:12:00,1.7473,1.7473,1.746,1.747,121400000.0
2009-06-02 05:13:00,1.747,1.7471,1.74645,1.74675,129000000.0
2009-06-02 05:14:00,1.74705,1.7475,1.74705,1.7472,114600000.0
2009-06-02 05:15:00,1.7471,1.7471,1.7466,1.747,86800000.0
2009-06-02 05:16:00,1.747,1.74735,1.74685,1.74725,90200000.0
2009-06-02 05:17:00,1.7472,1.74755,1.7471,1.7473,117400000.0
2009-06-02 05:18:00,1.74735,1.74735,1.74635,1.747,87600000.0
2009-06-02 05:19:00,1.747,1.7472,1.74685,1.7471,47600000.0
2009-06-02 05:20:00,1.7472,1.7472,1.7462,1.7463,95600000.0
2009-06-02 05:21:00,1.7464,1.74665,1.7463,1.7465,59000000.0
2009-06-02 05:22:00,1.74645,1.74665,1.74595,1.74595,47000000.0
2009-06-02 05:23:00,1.74585,1.7466,1.7456,1.74645,78200000.0
2009-06-02 05:24:00,1.7464,1.7464,1.74625,1.74625,15000000.0
2009-06-02 05:25:00,1.74635,1.7466,1.7463,1.7466,26000000.0
2009-06-02 05:26:00,1.74655,1.74655,1.74645,1.74655,17000000.0
2009-06-02 05:27:00,1.74645,1.7467,1.74635,1.74665,38400000.0
2009-06-02 05:28:00,1.7465,1.747,1.7464,1.7469,42400000.0
2009-06-02 05:29:00,1.747,1.74705,1.7465,1.7468,80200000.0
2009-06-02 05:30:00,1.7469,1.7469,1.74645,1.74645,62600000.0
2009-06-02 05:31:00,1.74645,1.74665,1.7463,1.74635,96000000.0
2009-06-02 05:32:00,1.7463,1.7463,1.7463,1.7463,2000000.0
2009-06-02 05:33:00,1.74625,1.74625,1.74615,1.74625,13000000.0
2009-06-02 05:34:00,1.7463,1.74645,1.74625,1.7463,42000000.0
2009-06-02 05:35:00,1.74645,1.74645,1.74585,1.74595,91800000.0
2009-06-02 05:36:00,1.746,1.746,1.7459,1.74595,54000000.0
2009-06-02 05:37:00,1.7459,1.7459,1.7453,1.7459,57200000.0
2009-06-02 05:38:00,1.7459,1.7462,1.7459,1.7461,16400000.0
2009-06-02 05:39:00,1.7461,1.7466,1.7461,1.74655,50800000.0
2009-06-02 05:40:00,1.7467,1.747,1.7463,1.7463,168000000.0
2009-06-02 05:41:00,1.7463,1.7469,1.74615,1.7468,62800000.0
2009-06-02 05:42:00,1.7468,1.7468,1.7464,1.74655,59200000.0
2009-06-02 05:43:00,1.7465,1.7465,1.74625,1.74635,31200000.0
2009-06-02 05:44:00,1.74625,1.7468,1.746,1.74665,71600000.0
2009-06-02 05:45:00,1.74665,1.74665,1.7464,1.7464,45200000.0
2009-06-02 05:46:00,1.7465,1.7467,1.7465,1.7465,32600000.0
2009-06-02 05:47:00,1.7465,1.7467,1.7465,1.7467,40400000.0
2009-06-02 05:48:00,1.7467,1.74675,1.74655,1.7466,120600000.0
2009-06-02 05:49:00,1.7466,1.74675,1.7464,1.7466,55600000.0
2009-06-02 05:50:00,1.7466,1.74675,1.74655,1.74655,37800000.0
2009-06-02 05:51:00,1.74655,1.74665,1.74635,1.74665,68600000.0
2009-06-02 05:52:00,1.7466,1.74675,1.7464,1.74665,67400000.0
2009-06-02 05:53:00,1.7467,1.7469,1.74645,1.7469,90200000.0
2009-06-02 05:54:00,1.747,1.747,1.74685,1.74685,20800000.0
2009-06-02 05:55:00,1.7469,1.74695,1.74655,1.74665,50600000.0
2009-06-02 05:56:00,1.7464,1.7465,1.7463,1.7465,30800000.0
2009-06-02 05:57:00,1.7465,1.7465,1.74635,1.7465,40000000.0
2009-06-02 05:58:00,1.7465,1.7466,1.7464,1.7466,40400000.0
2009-06-02 05:59:00,1.74655,1.74655,1.7463,1.74655,49200000.0
2009-06-02 06:00:00,1.74645,1.74665,1.74625,1.74645,71600000.0
2009-06-02 06:01:00,1.7464,1.74655,1.7464,1.74655,27000000.0
2009-06-02 06:02:00,1.74655,1.7468,1.74655,1.74665,27200000.0
2009-06-02 06:03:00,1.74665,1.7467,1.7464,1.7467,36000000.0
2009-06-02 06:04:00,1.7467,1.7469,1.74655,1.74655,37000000.0
2009-06-02 06:05:00,1.74655,1.7469,1.74655,1.74675,40000000.0
2009-06-02 06:06:00,1.7467,1.74675,1.7463,1.7463,37200000.0
2009-06-02 06:07:00,1.7463,1.74645,1.74615,1.74625,47600000.0
2009-06-02 06:08:00,1.74625,1.74675,1.74625,1.7467,115600000.0
2009-06-02 06:09:00,1.7466,1.7466,1.7463,1.7464,44000000.0
2009-06-02 06:10:00,1.7466,1.7469,1.74615,1.7466,87000000.0
2009-06-02 06:11:00,1.74665,1.7471,1.74665,1.747,34000000.0
2009-06-02 06:12:00,1.747,1.7472,1.7469,1.7472,30400000.0
2009-06-02 06:13:00,1.7474,1.7475,1.74715,1.7472,72000000.0
2009-06-02 06:14:00,1.7472,1.7475,1.74715,1.7474,65200000.0
2009-06-02 06:15:00,1.74755,1.74795,1.7473,1.7478,106000000.0
2009-06-02 06:16:00,1.7477,1.7479,1.74735,1.7475,98200000.0
2009-06-02 06:17:00,1.74755,1.74755,1.7473,1.74735,76200000.0
2009-06-02 06:18:00,1.74735,1.7478,1.7473,1.7478,73000000.0
2009-06-02 06:19:00,1.7478,1.74795,1.74765,1.7477,36200000.0
2009-06-02 06:20:00,1.7477,1.74775,1.74755,1.74755,74400000.0
2009-06-02 06:21:00,1.7472,1.74775,1.7472,1.7477,88200000.0
2009-06-02 06:22:00,1.7478,1.74805,1.7478,1.7479,43800000.0
2009-06-02 06:23:00,1.7479,1.7486,1.7479,1.7485,143000000.0
2009-06-02 06:24:00,1.7484,1.7485,1.748,1.74805,157000000.0
2009-06-02 06:25:00,1.7482,1.74825,1.74765,1.7479,158000000.0
2009-06-02 06:26:00,1.748,1.74815,1.7477,1.7477,135200000.0
2009-06-02 06:27:00,1.7478,1.74785,1.74725,1.74725,74400000.0
2009-06-02 06:28:00,1.74715,1.74715,1.74595,1.7464,87200000.0
2009-06-02 06:29:00,1.74635,1.74655,1.746,1.7465,219600000.0
2009-06-02 06:30:00,1.7466,1.74925,1.7464,1.7489,263200000.0
2009-06-02 06:31:00,1.74885,1.75145,1.74885,1.75035,402000000.0
2009-06-02 06:32:00,1.7503,1.7505,1.7493,1.75025,275600000.0
2009-06-02 06:33:00,1.75045,1.75045,1.74785,1.7479,270800000.0
2009-06-02 06:34:00,1.7479,1.7493,1.74735,1.74905,244000000.0
2009-06-02 06:35:00,1.7491,1.74955,1.74865,1.7494,266200000.0
2009-06-02 06:36:00,1.7494,1.7504,1.7493,1.75005,207800000.0
2009-06-02 06:37:00,1.75005,1.75005,1.7495,1.74975,97200000.0
2009-06-02 06:38:00,1.7499,1.7499,1.74935,1.74965,140200000.0
2009-06-02 06:39:00,1.74975,1.7508,1.74945,1.7508,145400000.0
2009-06-02 06:40:00,1.751,1.75125,1.7507,1.75105,84000000.0
2009-06-02 06:41:00,1.7511,1.7512,1.74975,1.75025,143600000.0
2009-06-02 06:42:00,1.75015,1.75025,1.7489,1.7497,125600000.0
2009-06-02 06:43:00,1.7497,1.7497,1.74845,1.7485,66100000.0
2009-06-02 06:44:00,1.749,1.74915,1.74835,1.74875,148000000.0
2009-06-02 06:45:00,1.7486,1.7486,1.7477,1.7481,153200000.0
2009-06-02 06:46:00,1.7481,1.7485,1.74805,1.7483,43400000.0
2009-06-02 06:47:00,1.7483,1.74905,1.74815,1.74845,95200000.0
2009-06-02 06:48:00,1.7485,1.74885,1.74835,1.74875,137800000.0
2009-06-02 06:49:00,1.7488,1.74895,1.74825,1.74865,109800000.0
2009-06-02 06:50:00,1.7483,1.74875,1.74825,1.74825,110600000.0
2009-06-02 06:51:00,1.74845,1.74875,1.74815,1.74815,85200000.0
2009-06-02 06:52:00,1.74825,1.74825,1.7472,1.7478,115000000.0
2009-06-02 06:53:00,1.7476,1.74805,1.7474,1.7477,84600000.0
2009-06-02 06:54:00,1.74745,1.7478,1.74735,1.74755,100800000.0
2009-06-02 06:55:00,1.7477,1.748,1.7472,1.7478,136200000.0
2009-06-02 06:56:00,1.7481,1.7482,1.7478,1.74815,85200000.0
2009-06-02 06:57:00,1.74805,1.74925,1.74805,1.7492,57600000.0
2009-06-02 06:58:00,1.7492,1.74945,1.74895,1.74945,101800000.0
2009-06-02 06:59:00,1.7494,1.74975,1.74805,1.74805,99200000.0
2009-06-02 07:00:00,1.74825,1.7491,1.74825,1.74875,87800000.0
2009-06-02 07:01:00,1.74875,1.74905,1.74855,1.7487,110200000.0
2009-06-02 07:02:00,1.7487,1.7491,1.7487,1.7491,22200000.0
2009-06-02 07:03:00,1.7491,1.74915,1.7486,1.7486,120200000.0
2009-06-02 07:04:00,1.7487,1.7488,1.74845,1.7488,76200000.0
2009-06-02 07:05:00,1.7488,1.7488,1.7477,1.7487,59800000.0
2009-06-02 07:06:00,1.7487,1.7487,1.748,1.74805,86800000.0
2009-06-02 07:07:00,1.74805,1.74855,1.74805,1.7484,44400000.0
2009-06-02 07:08:00,1.7484,1.74865,1.7484,1.74865,24800000.0
2009-06-02 07:09:00,1.7485,1.7486,1.7476,1.7482,67200000.0
2009-06-02 07:10:00,1.7482,1.7486,1.74785,1.74795,62200000.0
2009-06-02 07:11:00,1.748,1.74805,1.7475,1.7475,61600000.0
2009-06-02 07:12:00,1.74755,1.7483,1.7475,1.7483,52800000.0
2009-06-02 07:13:00,1.7483,1.74865,1.748,1.74845,80000000.0
2009-06-02 07:14:00,1.74855,1.74855,1.7479,1.748,67800000.0
2009-06-02 07:15:00,1.74805,1.7485,1.74785,1.74825,62600000.0
2009-06-02 07:16:00,1.7483,1.74845,1.74755,1.748,74400000.0
2009-06-02 07:17:00,1.748,1.7482,1.7473,1.74775,124400000.0
2009-06-02 07:18:00,1.74765,1.74775,1.74745,1.74775,31000000.0
2009-06-02 07:19:00,1.74765,1.7479,1.74735,1.74765,134800000.0
2009-06-02 07:20:00,1.7476,1.74795,1.7475,1.74785,79200000.0
2009-06-02 07:21:00,1.74785,1.74785,1.74745,1.7478,57200000.0
2009-06-02 07:22:00,1.74775,1.74805,1.7476,1.7478,54000000.0
2009-06-02 07:23:00,1.74775,1.74775,1.74765,1.74775,14200000.0
2009-06-02 07:24:00,1.7479,1.74825,1.7479,1.74815,27000000.0
2009-06-02 07:25:00,1.74815,1.74815,1.7476,1.7479,54600000.0
2009-06-02 07:26:00,1.7479,1.7479,1.7476,1.7477,20600000.0
2009-06-02 07:27:00,1.7477,1.74785,1.74765,1.74785,22600000.0
2009-06-02 07:28:00,1.74785,1.74795,1.74755,1.74765,30600000.0
2009-06-02 07:29:00,1.74775,1.74795,1.74765,1.7477,54400000.0
2009-06-02 07:30:00,1.7477,1.7477,1.7474,1.7476,41400000.0
2009-06-02 07:31:00,1.74755,1.74765,1.747,1.7474,65000000.0
2009-06-02 07:32:00,1.7473,1.7473,1.74695,1.74715,46400000.0
2009-06-02 07:33:00,1.74715,1.7474,1.74635,1.74705,63800000.0
2009-06-02 07:34:00,1.74695,1.74695,1.7466,1.74695,61600000.0
2009-06-02 07:35:00,1.7469,1.74715,1.7466,1.7467,57000000.0
2009-06-02 07:36:00,1.74705,1.74745,1.7468,1.7468,72200000.0
2009-06-02 07:37:00,1.7468,1.74735,1.74675,1.747,51000000.0
2009-06-02 07:38:00,1.7471,1.7472,1.7468,1.7468,119200000.0
2009-06-02 07:39:00,1.74685,1.74695,1.7464,1.74655,41600000.0
2009-06-02 07:40:00,1.7464,1.74695,1.74625,1.74695,135200000.0
2009-06-02 07:41:00,1.7465,1.7468,1.74615,1.74675,125000000.0
2009-06-02 07:42:00,1.747,1.747,1.74565,1.7467,187600000.0
2009-06-02 07:43:00,1.74665,1.74665,1.7462,1.7464,43000000.0
2009-06-02 07:44:00,1.74635,1.74775,1.74605,1.74725,107000000.0
2009-06-02 07:45:00,1.74735,1.74775,1.7466,1.747,137000000.0
2009-06-02 07:46:00,1.7474,1.74755,1.74695,1.74745,89000000.0
2009-06-02 07:47:00,1.7474,1.74745,1.7469,1.7473,71000000.0
2009-06-02 07:48:00,1.74725,1.74755,1.7467,1.7472,231800000.0
2009-06-02 07:49:00,1.7472,1.7474,1.74705,1.74725,103400000.0
2009-06-02 07:50:00,1.74715,1.7476,1.74695,1.7476,139600000.0
2009-06-02 07:51:00,1.74755,1.74795,1.7473,1.74755,110400000.0
2009-06-02 07:52:00,1.7476,1.74825,1.7474,1.74785,158000000.0
2009-06-02 07:53:00,1.74785,1.748,1.74725,1.7476,236600000.0
2009-06-02 07:54:00,1.74755,1.74825,1.74735,1.74815,141300000.0
2009-06-02 07:55:00,1.74805,1.7488,1.74755,1.74805,180000000.0
2009-06-02 07:56:00,1.74805,1.74815,1.74755,1.74805,109800000.0
2009-06-02 07:57:00,1.748,1.7482,1.7478,1.74805,135000000.0
2009-06-02 07:58:00,1.74805,1.74805,1.74735,1.74805,143000000.0
2009-06-02 07:59:00,1.7478,1.74815,1.7477,1.748,81400000.0
2009-06-02 08:00:00,1.7481,1.749,1.7478,1.749,127600000.0
2009-06-02 08:01:00,1.7489,1.74935,1.74875,1.74935,190300000.0
2009-06-02 08:02:00,1.74925,1.74945,1.7488,1.74885,111600000.0
2009-06-02 08:03:00,1.7488,1.74905,1.7483,1.74845,193600000.0
2009-06-02 08:04:00,1.7484,1.7493,1.7484,1.74885,225800000.0
2009-06-02 08:05:00,1.74885,1.74905,1.74845,1.7488,206400000.0
2009-06-02 08:06:00,1.7488,1.7493,1.7485,1.7487,252600000.0
2009-06-02 08:07:00,1.74895,1.74925,1.74865,1.7487,246400000.0
2009-06-02 08:08:00,1.7487,1.74915,1.74865,1.749,242200000.0
2009-06-02 08:09:00,1.74895,1.74895,1.74825,1.74875,220600000.0
2009-06-02 08:10:00,1.74875,1.749,1.7482,1.74855,190200000.0
2009-06-02 08:11:00,1.74845,1.7486,1.74815,1.7483,122000000.0
2009-06-02 08:12:00,1.7483,1.74845,1.748,1.74805,146800000.0
2009-06-02 08:13:00,1.74805,1.74845,1.74805,1.74825,170600000.0
2009-06-02 08:14:00,1.7482,1.7484,1.74795,1.74795,88000000.0
2009-06-02 08:15:00,1.74815,1.7483,1.74775,1.7481,144400000.0
2009-06-02 08:16:00,1.7481,1.7488,1.74725,1.74845,190400000.0
2009-06-02 08:17:00,1.74865,1.74925,1.74865,1.7489,85400000.0
2009-06-02 08:18:00,1.7489,1.74955,1.7489,1.7494,150400000.0
2009-06-02 08:19:00,1.7495,1.7496,1.74895,1.74915,191600000.0
2009-06-02 08:20:00,1.74915,1.7492,1.74865,1.7488,121400000.0
2009-06-02 08:21:00,1.74875,1.74935,1.7486,1.74865,176000000.0
2009-06-02 08:22:00,1.7486,1.749,1.7481,1.7481,114000000.0
2009-06-02 08:23:00,1.74825,1.74865,1.748,1.7483,174200000.0
2009-06-02 08:24:00,1.7484,1.74865,1.74775,1.74805,182000000.0
2009-06-02 08:25:00,1.748,1.7488,1.74795,1.7485,190800000.0
2009-06-02 08:26:00,1.7485,1.7487,1.74715,1.7473,197000000.0
2009-06-02 08:27:00,1.7473,1.7474,1.7468,1.7471,213000000.0
2009-06-02 08:28:00,1.7471,1.74725,1.74685,1.7469,126400000.0
2009-06-02 08:29:00,1.7469,1.74705,1.74645,1.7469,179400000.0
2009-06-02 08:30:00,1.74685,1.74795,1.7468,1.7477,277600000.0
2009-06-02 08:31:00,1.7478,1.7485,1.7477,1.7482,322200000.0
2009-06-02 08:32:00,1.7482,1.7485,1.7478,1.7482,322200000.0
2009-06-02 08:33:00,1.7483,1.7497,1.74825,1.7492,410600000.0
2009-06-02 08:34:00,1.7492,1.7497,1.7487,1.7493,308600000.0
2009-06-02 08:35:00,1.7494,1.74995,1.7494,1.74965,307200000.0
2009-06-02 08:36:00,1.7497,1.75035,1.7495,1.7498,319600000.0
2009-06-02 08:37:00,1.74985,1.7517,1.74975,1.75155,233800000.0
2009-06-02 08:38:00,1.7516,1.7516,1.7505,1.7511,323000000.0
2009-06-02 08:39:00,1.7511,1.7511,1.7505,1.7508,316400000.0
2009-06-02 08:40:00,1.75085,1.75235,1.75075,1.75225,364100000.0
2009-06-02 08:41:00,1.75195,1.75245,1.7517,1.7523,257100000.0
2009-06-02 08:42:00,1.7525,1.75275,1.7519,1.7523,287200000.0
2009-06-02 08:43:00,1.7523,1.7529,1.75195,1.7529,183000000.0
2009-06-02 08:44:00,1.75275,1.75285,1.75225,1.75285,156600000.0
2009-06-02 08:45:00,1.7528,1.7528,1.7521,1.7523,156800000.0
2009-06-02 08:46:00,1.75235,1.7525,1.75205,1.75225,168600000.0
2009-06-02 08:47:00,1.7524,1.75255,1.75215,1.7524,123200000.0
2009-06-02 08:48:00,1.7525,1.7526,1.75175,1.75175,206200000.0
2009-06-02 08:49:00,1.75175,1.7523,1.75155,1.75155,206200000.0
2009-06-02 08:50:00,1.75175,1.7518,1.7508,1.75125,233000000.0
2009-06-02 08:51:00,1.7514,1.75165,1.7511,1.7515,209500000.0
2009-06-02 08:52:00,1.7516,1.75165,1.75085,1.75095,172200000.0
2009-06-02 08:53:00,1.7508,1.75135,1.7506,1.7508,230200000.0
2009-06-02 08:54:00,1.7504,1.7507,1.7502,1.7506,235800000.0
2009-06-02 08:55:00,1.75065,1.7514,1.7504,1.7513,309800000.0
2009-06-02 08:56:00,1.7513,1.7514,1.75095,1.75125,243400000.0
2009-06-02 08:57:00,1.75115,1.75125,1.75035,1.7506,179000000.0
2009-06-02 08:58:00,1.75045,1.7507,1.7499,1.7502,213400000.0
2009-06-02 08:59:00,1.75015,1.75085,1.75,1.75085,202600000.0
2009-06-02 09:00:00,1.7509,1.7509,1.7496,1.74995,347000000.0
2009-06-02 09:01:00,1.75,1.7505,1.7498,1.7498,234600000.0
2009-06-02 09:02:00,1.7498,1.75055,1.7496,1.75055,199000000.0
2009-06-02 09:03:00,1.7505,1.7507,1.7498,1.74985,199000000.0
2009-06-02 09:04:00,1.74985,1.7508,1.74945,1.75065,184800000.0
2009-06-02 09:05:00,1.7508,1.7508,1.7498,1.74985,195600000.0
2009-06-02 09:06:00,1.7499,1.75025,1.74985,1.75025,245200000.0
2009-06-02 09:07:00,1.75025,1.75055,1.7498,1.75035,274200000.0
2009-06-02 09:08:00,1.7505,1.7505,1.74965,1.7498,358000000.0
2009-06-02 09:09:00,1.7498,1.75,1.74845,1.74885,235800000.0
2009-06-02 09:10:00,1.74865,1.7494,1.74845,1.74895,364000000.0
2009-06-02 09:11:00,1.74895,1.7494,1.7482,1.74855,304400000.0
2009-06-02 09:12:00,1.7486,1.7487,1.74715,1.748,391000000.0
2009-06-02 09:13:00,1.7481,1.7484,1.7474,1.7478,323200000.0
2009-06-02 09:14:00,1.7479,1.7479,1.7473,1.74755,353200000.0
2009-06-02 09:15:00,1.74755,1.7481,1.7474,1.7481,266200000.0
2009-06-02 09:16:00,1.7481,1.7482,1.7476,1.7479,252000000.0
2009-06-02 09:17:00,1.7479,1.74835,1.7477,1.7478,292400000.0
2009-06-02 09:18:00,1.7477,1.74845,1.7477,1.7484,209000000.0
2009-06-02 09:19:00,1.7484,1.7486,1.748,1.74815,150800000.0
2009-06-02 09:20:00,1.74815,1.74875,1.74775,1.7487,216000000.0
2009-06-02 09:21:00,1.74865,1.74955,1.74825,1.74945,269300000.0
2009-06-02 09:22:00,1.74945,1.7499,1.74935,1.7495,108000000.0
2009-06-02 09:23:00,1.7495,1.7496,1.749,1.7491,189600000.0
2009-06-02 09:24:00,1.7491,1.74925,1.7489,1.74895,160200000.0
2009-06-02 09:25:00,1.7491,1.7495,1.74825,1.74875,294400000.0
2009-06-02 09:26:00,1.74885,1.7491,1.7481,1.7484,185000000.0
2009-06-02 09:27:00,1.7484,1.74955,1.7482,1.74835,199400000.0
2009-06-02 09:28:00,1.74835,1.749,1.74775,1.748,205800000.0
2009-06-02 09:29:00,1.7479,1.74915,1.74785,1.7488,196200000.0
2009-06-02 09:30:00,1.7488,1.7493,1.7473,1.74775,196000000.0
2009-06-02 09:31:00,1.74765,1.74885,1.74755,1.74855,112000000.0
2009-06-02 09:32:00,1.7486,1.7491,1.7482,1.7488,179000000.0
2009-06-02 09:33:00,1.7488,1.7492,1.7485,1.74885,181000000.0
2009-06-02 09:34:00,1.74895,1.75015,1.74885,1.7498,213000000.0
2009-06-02 09:35:00,1.74985,1.75,1.7493,1.7493,148600000.0
2009-06-02 09:36:00,1.74935,1.74995,1.74935,1.74975,159600000.0
2009-06-02 09:37:00,1.7496,1.75005,1.74905,1.7496,125800000.0
2009-06-02 09:38:00,1.7496,1.74965,1.7481,1.7481,226800000.0
2009-06-02 09:39:00,1.7481,1.74845,1.74795,1.7483,136400000.0
2009-06-02 09:40:00,1.7483,1.7486,1.7481,1.74855,142800000.0
2009-06-02 09:41:00,1.7485,1.7489,1.7485,1.7488,148600000.0
2009-06-02 09:42:00,1.74875,1.7489,1.74835,1.74835,120400000.0
2009-06-02 09:43:00,1.7484,1.74875,1.74815,1.74825,164800000.0
2009-06-02 09:44:00,1.74825,1.7491,1.7482,1.7488,158800000.0
2009-06-02 09:45:00,1.7488,1.7488,1.74815,1.7483,233200000.0
2009-06-02 09:46:00,1.7483,1.74925,1.7483,1.74875,167600000.0
2009-06-02 09:47:00,1.7488,1.74925,1.7479,1.7479,292600000.0
2009-06-02 09:48:00,1.7479,1.7487,1.74785,1.7483,185400000.0
2009-06-02 09:49:00,1.7483,1.7484,1.7476,1.7479,286600000.0
2009-06-02 09:50:00,1.74785,1.74785,1.74715,1.7474,229000000.0
2009-06-02 09:51:00,1.74735,1.7482,1.74725,1.7481,180200000.0
2009-06-02 09:52:00,1.74815,1.7484,1.7478,1.748,128800000.0
2009-06-02 09:53:00,1.7482,1.7485,1.74795,1.74825,104800000.0
2009-06-02 09:54:00,1.74825,1.749,1.74795,1.749,99600000.0
2009-06-02 09:55:00,1.749,1.749,1.7477,1.7479,190000000.0
2009-06-02 09:56:00,1.748,1.74845,1.74775,1.74845,45400000.0
2009-06-02 09:57:00,1.74845,1.7486,1.7478,1.74835,163200000.0
2009-06-02 09:58:00,1.74835,1.7488,1.7477,1.7479,200400000.0
2009-06-02 09:59:00,1.74795,1.74845,1.7475,1.7475,120200000.0
2009-06-02 10:00:00,1.7475,1.7475,1.74675,1.74745,163400000.0
2009-06-02 10:01:00,1.74765,1.7481,1.7472,1.7479,255600000.0
2009-06-02 10:02:00,1.7479,1.7488,1.74755,1.7487,348600000.0
2009-06-02 10:03:00,1.74865,1.7488,1.74755,1.7478,336400000.0
2009-06-02 10:04:00,1.7477,1.7483,1.7475,1.7478,292800000.0
2009-06-02 10:05:00,1.7478,1.7484,1.74755,1.748,331800000.0
2009-06-02 10:06:00,1.748,1.7485,1.748,1.7484,219600000.0
2009-06-02 10:07:00,1.7484,1.7484,1.7479,1.74825,121600000.0
2009-06-02 10:08:00,1.74825,1.7489,1.7481,1.74855,180600000.0
2009-06-02 10:09:00,1.7485,1.74865,1.7482,1.7485,261800000.0
2009-06-02 10:10:00,1.7485,1.7488,1.7483,1.7486,269400000.0
2009-06-02 10:11:00,1.7486,1.74875,1.7484,1.74845,165200000.0
2009-06-02 10:12:00,1.7486,1.74895,1.7484,1.7487,240600000.0
2009-06-02 10:13:00,1.7487,1.7489,1.74845,1.7485,223200000.0
2009-06-02 10:14:00,1.74855,1.7491,1.74845,1.7489,169400000.0
2009-06-02 10:15:00,1.74885,1.749,1.7483,1.7487,402200000.0
2009-06-02 10:16:00,1.7487,1.7492,1.7479,1.7488,278600000.0
2009-06-02 10:17:00,1.7488,1.7493,1.74865,1.74915,239800000.0
2009-06-02 10:18:00,1.74915,1.7495,1.74885,1.7494,200600000.0
2009-06-02 10:19:00,1.7494,1.7497,1.749,1.7493,308400000.0
2009-06-02 10:20:00,1.7492,1.74925,1.7485,1.7486,314800000.0
2009-06-02 10:21:00,1.74855,1.7486,1.74695,1.74795,265200000.0
2009-06-02 10:22:00,1.7479,1.7479,1.7473,1.7474,136200000.0
2009-06-02 10:23:00,1.7474,1.7483,1.74735,1.748,373000000.0
2009-06-02 10:24:00,1.748,1.7486,1.74795,1.7482,225000000.0
2009-06-02 10:25:00,1.7483,1.7485,1.7464,1.74655,284600000.0
2009-06-02 10:26:00,1.74695,1.7475,1.74655,1.7471,193400000.0
2009-06-02 10:27:00,1.7471,1.74725,1.74655,1.7469,121800000.0
2009-06-02 10:28:00,1.7468,1.74715,1.7466,1.74695,176400000.0
2009-06-02 10:29:00,1.747,1.74795,1.74645,1.74745,242600000.0
2009-06-02 10:30:00,1.74755,1.74775,1.7472,1.74755,206400000.0
2009-06-02 10:31:00,1.7476,1.74875,1.74755,1.74865,171600000.0
2009-06-02 10:32:00,1.74855,1.74865,1.74805,1.74815,217200000.0
2009-06-02 10:33:00,1.7481,1.7481,1.7477,1.7477,78000000.0
2009-06-02 10:34:00,1.7477,1.7478,1.7472,1.7472,144000000.0
2009-06-02 10:35:00,1.7475,1.74765,1.7468,1.7468,238000000.0
2009-06-02 10:36:00,1.74685,1.74695,1.7464,1.7464,128600000.0
2009-06-02 10:37:00,1.7466,1.7472,1.74635,1.74695,170600000.0
2009-06-02 10:38:00,1.7469,1.7476,1.74665,1.7472,268000000.0
2009-06-02 10:39:00,1.74725,1.7479,1.7471,1.7479,324600000.0
2009-06-02 10:40:00,1.7479,1.7483,1.7473,1.74815,254200000.0
2009-06-02 10:41:00,1.748,1.7484,1.7475,1.74815,250800000.0
2009-06-02 10:42:00,1.7481,1.74825,1.74735,1.7476,242400000.0
2009-06-02 10:43:00,1.7476,1.7484,1.74705,1.748,160400000.0
2009-06-02 10:44:00,1.7479,1.7485,1.74785,1.74835,162400000.0
2009-06-02 10:45:00,1.7483,1.7488,1.748,1.74875,199800000.0
2009-06-02 10:46:00,1.74865,1.7491,1.7481,1.7486,193400000.0
2009-06-02 10:47:00,1.7483,1.7489,1.7479,1.74875,187200000.0
2009-06-02 10:48:00,1.7488,1.7494,1.7487,1.7492,126600000.0
2009-06-02 10:49:00,1.7494,1.74965,1.7488,1.74905,217600000.0
2009-06-02 10:50:00,1.749,1.7492,1.74865,1.74895,123600000.0
2009-06-02 10:51:00,1.74895,1.749,1.74825,1.74875,175000000.0
2009-06-02 10:52:00,1.7487,1.7488,1.74815,1.74845,280400000.0
2009-06-02 10:53:00,1.74835,1.7487,1.7477,1.74815,274600000.0
2009-06-02 10:54:00,1.74815,1.7495,1.74815,1.7494,361400000.0
2009-06-02 10:55:00,1.7493,1.7496,1.74895,1.74935,392400000.0
2009-06-02 10:56:00,1.7493,1.7495,1.74885,1.74915,266000000.0
2009-06-02 10:57:00,1.7492,1.7493,1.74845,1.7487,383600000.0
2009-06-02 10:58:00,1.7487,1.7494,1.74845,1.74865,372000000.0
2009-06-02 10:59:00,1.7486,1.7494,1.7483,1.7488,282200000.0
2009-06-02 11:00:00,1.7487,1.7488,1.74825,1.7486,222200000.0
2009-06-02 11:01:00,1.7485,1.74875,1.7478,1.7483,257400000.0
2009-06-02 11:02:00,1.7483,1.7486,1.7481,1.7482,329800000.0
2009-06-02 11:03:00,1.7482,1.7484,1.7479,1.7482,254000000.0
2009-06-02 11:04:00,1.7482,1.74875,1.74815,1.7482,187800000.0
2009-06-02 11:05:00,1.74815,1.7488,1.7479,1.7481,330000000.0
2009-06-02 11:06:00,1.7481,1.7486,1.7479,1.7486,234600000.0
2009-06-02 11:07:00,1.74865,1.74875,1.74805,1.7482,153600000.0
2009-06-02 11:08:00,1.7482,1.74885,1.74785,1.7488,143800000.0
2009-06-02 11:09:00,1.749,1.749,1.74825,1.7487,245600000.0
2009-06-02 11:10:00,1.74865,1.749,1.7483,1.7484,176800000.0
2009-06-02 11:11:00,1.7484,1.7487,1.7481,1.74815,170600000.0
2009-06-02 11:12:00,1.7482,1.7485,1.748,1.7485,275600000.0
2009-06-02 11:13:00,1.7485,1.7488,1.74815,1.7485,270400000.0
2009-06-02 11:14:00,1.7485,1.7491,1.74825,1.7489,283600000.0
2009-06-02 11:15:00,1.7489,1.7491,1.7482,1.7484,221400000.0
2009-06-02 11:16:00,1.7484,1.7488,1.7482,1.7487,286000000.0
2009-06-02 11:17:00,1.7487,1.7487,1.74815,1.7485,323400000.0
2009-06-02 11:18:00,1.7483,1.7494,1.7483,1.7491,390200000.0
2009-06-02 11:19:00,1.7491,1.7492,1.7488,1.7491,310000000.0
2009-06-02 11:20:00,1.7491,1.7494,1.74795,1.7481,280200000.0
2009-06-02 11:21:00,1.74815,1.749,1.74815,1.7484,186000000.0
2009-06-02 11:22:00,1.74835,1.74875,1.7479,1.7479,131400000.0
2009-06-02 11:23:00,1.7479,1.748,1.74735,1.748,187800000.0
2009-06-02 11:24:00,1.74795,1.74885,1.7479,1.74835,154800000.0
2009-06-02 11:25:00,1.74835,1.7491,1.74835,1.74855,115000000.0
2009-06-02 11:26:00,1.74855,1.74895,1.74815,1.74815,199600000.0
2009-06-02 11:27:00,1.74815,1.74835,1.7476,1.7477,266600000.0
2009-06-02 11:28:00,1.7478,1.7482,1.7476,1.748,224800000.0
2009-06-02 11:29:00,1.7479,1.7485,1.7478,1.7482,262200000.0
2009-06-02 11:30:00,1.74805,1.74845,1.7471,1.7472,396800000.0
2009-06-02 11:31:00,1.7473,1.7485,1.74715,1.74785,311400000.0
2009-06-02 11:32:00,1.7478,1.7491,1.7475,1.74875,455600000.0
2009-06-02 11:33:00,1.74885,1.7491,1.7481,1.7481,291800000.0
2009-06-02 11:34:00,1.7483,1.7485,1.7479,1.7479,362000000.0
2009-06-02 11:35:00,1.7479,1.7482,1.7476,1.7476,314800000.0
2009-06-02 11:36:00,1.7476,1.7481,1.74725,1.7478,336200000.0
2009-06-02 11:37:00,1.7478,1.7487,1.7478,1.74855,377800000.0
2009-06-02 11:38:00,1.7485,1.7485,1.7477,1.7482,319600000.0
2009-06-02 11:39:00,1.7483,1.7492,1.74815,1.7492,294200000.0
2009-06-02 11:40:00,1.7492,1.7493,1.748,1.7482,275000000.0
2009-06-02 11:41:00,1.748,1.7485,1.74765,1.74765,310400000.0
2009-06-02 11:42:00,1.7477,1.7479,1.74735,1.7479,223800000.0
2009-06-02 11:43:00,1.7479,1.7482,1.7478,1.748,294200000.0
2009-06-02 11:44:00,1.74805,1.7482,1.74725,1.74725,241600000.0
2009-06-02 11:45:00,1.7474,1.74755,1.74685,1.74705,134600000.0
2009-06-02 11:46:00,1.74715,1.74805,1.747,1.74805,291000000.0
2009-06-02 11:47:00,1.74805,1.7481,1.7472,1.7475,266600000.0
2009-06-02 11:48:00,1.7474,1.749,1.74735,1.74855,185600000.0
2009-06-02 11:49:00,1.74855,1.7487,1.74835,1.7486,279800000.0
2009-06-02 11:50:00,1.74845,1.7493,1.74845,1.7487,211600000.0
2009-06-02 11:51:00,1.74865,1.7489,1.74765,1.74795,201600000.0
2009-06-02 11:52:00,1.74795,1.74925,1.7479,1.7491,255200000.0
2009-06-02 11:53:00,1.749,1.7499,1.7487,1.7499,253400000.0
2009-06-02 11:54:00,1.75,1.75,1.7489,1.74975,209200000.0
2009-06-02 11:55:00,1.7497,1.7502,1.74885,1.74885,297600000.0
2009-06-02 11:56:00,1.74885,1.7494,1.74875,1.7491,272000000.0
2009-06-02 11:57:00,1.74915,1.7498,1.7487,1.7494,184400000.0
2009-06-02 11:58:00,1.74955,1.7497,1.7491,1.74915,151600000.0
2009-06-02 11:59:00,1.7491,1.7497,1.74845,1.74955,174500000.0
2009-06-02 12:00:00,1.7495,1.74965,1.7486,1.7491,269800000.0
2009-06-02 12:01:00,1.7491,1.7491,1.74815,1.7487,401800000.0
2009-06-02 12:02:00,1.74875,1.74905,1.7484,1.7484,308600000.0
2009-06-02 12:03:00,1.7484,1.74895,1.748,1.74875,215000000.0
2009-06-02 12:04:00,1.7487,1.7494,1.7479,1.7481,355200000.0
2009-06-02 12:05:00,1.7481,1.7483,1.74775,1.74775,259600000.0
2009-06-02 12:06:00,1.7479,1.74815,1.74725,1.7473,298000000.0
2009-06-02 12:07:00,1.7474,1.7478,1.7472,1.7473,286200000.0
2009-06-02 12:08:00,1.7473,1.7475,1.747,1.7472,254000000.0
2009-06-02 12:09:00,1.7472,1.7472,1.7462,1.74645,264800000.0
2009-06-02 12:10:00,1.74635,1.7473,1.74635,1.74725,327000000.0
2009-06-02 12:11:00,1.7472,1.74805,1.74715,1.7476,380800000.0
2009-06-02 12:12:00,1.7476,1.7482,1.74745,1.74765,336200000.0
2009-06-02 12:13:00,1.7477,1.74795,1.74725,1.7477,260000000.0
2009-06-02 12:14:00,1.7476,1.7478,1.74615,1.7462,272400000.0
2009-06-02 12:15:00,1.7462,1.74705,1.7461,1.74675,320200000.0
2009-06-02 12:16:00,1.7468,1.74705,1.7461,1.74685,292400000.0
2009-06-02 12:17:00,1.74685,1.7476,1.74675,1.7474,264000000.0
2009-06-02 12:18:00,1.7473,1.7473,1.7459,1.74615,303600000.0
2009-06-02 12:19:00,1.7462,1.7466,1.74595,1.74615,173800000.0
2009-06-02 12:20:00,1.7461,1.7464,1.74585,1.7462,216200000.0
2009-06-02 12:21:00,1.7462,1.74665,1.74585,1.7464,298600000.0
2009-06-02 12:22:00,1.74645,1.7466,1.7459,1.7464,219200000.0
2009-06-02 12:23:00,1.74635,1.7471,1.7462,1.7468,163000000.0
2009-06-02 12:24:00,1.7467,1.74715,1.74645,1.74685,282200000.0
2009-06-02 12:25:00,1.74685,1.74735,1.74685,1.7472,205800000.0
2009-06-02 12:26:00,1.7473,1.7473,1.74655,1.74695,215600000.0
2009-06-02 12:27:00,1.7471,1.7478,1.7471,1.74775,228200000.0
2009-06-02 12:28:00,1.7478,1.748,1.74705,1.74705,347200000.0
2009-06-02 12:29:00,1.74705,1.7478,1.7467,1.7478,243400000.0
2009-06-02 12:30:00,1.7478,1.7478,1.7464,1.7465,387600000.0
2009-06-02 12:31:00,1.7465,1.7468,1.7464,1.74655,239200000.0
2009-06-02 12:32:00,1.7465,1.7471,1.74635,1.74685,285800000.0
2009-06-02 12:33:00,1.74685,1.74715,1.74685,1.7469,82200000.0
2009-06-02 12:34:00,1.74685,1.7472,1.74635,1.74705,328600000.0
2009-06-02 12:35:00,1.7471,1.74735,1.7467,1.74735,157600000.0
2009-06-02 12:36:00,1.7473,1.74835,1.7467,1.74835,366200000.0
2009-06-02 12:37:00,1.74825,1.7488,1.74785,1.7485,281800000.0
2009-06-02 12:38:00,1.7484,1.74915,1.74815,1.74895,189800000.0
2009-06-02 12:39:00,1.749,1.749,1.74715,1.74775,191800000.0
2009-06-02 12:40:00,1.74775,1.74815,1.74735,1.74745,178400000.0
2009-06-02 12:41:00,1.74745,1.7477,1.74695,1.74765,190800000.0
2009-06-02 12:42:00,1.74765,1.74795,1.7468,1.74705,237600000.0
2009-06-02 12:43:00,1.74695,1.7476,1.7467,1.74715,238600000.0
2009-06-02 12:44:00,1.7471,1.74725,1.74675,1.747,231800000.0
2009-06-02 12:45:00,1.74695,1.74695,1.74585,1.7464,284400000.0
2009-06-02 12:46:00,1.74655,1.7467,1.7462,1.7465,193200000.0
2009-06-02 12:47:00,1.7465,1.74655,1.74515,1.7458,316400000.0
2009-06-02 12:48:00,1.74585,1.7468,1.7457,1.7467,279000000.0
2009-06-02 12:49:00,1.7469,1.7471,1.74515,1.74625,361400000.0
2009-06-02 12:50:00,1.7462,1.74765,1.746,1.7473,327400000.0
2009-06-02 12:51:00,1.7472,1.7476,1.74645,1.7469,466800000.0
2009-06-02 12:52:00,1.7469,1.74765,1.74675,1.7476,185200000.0
2009-06-02 12:53:00,1.74745,1.7476,1.74675,1.7468,197200000.0
2009-06-02 12:54:00,1.7468,1.7477,1.7468,1.7477,233800000.0
2009-06-02 12:55:00,1.7476,1.74795,1.74675,1.74785,247800000.0
2009-06-02 12:56:00,1.7478,1.7478,1.7471,1.7475,151800000.0
2009-06-02 12:57:00,1.7474,1.748,1.7473,1.74735,199400000.0
2009-06-02 12:58:00,1.74735,1.7476,1.74715,1.7472,187600000.0
2009-06-02 12:59:00,1.7471,1.7473,1.74575,1.74595,230600000.0
2009-06-02 13:00:00,1.7458,1.7472,1.7455,1.74695,233600000.0
2009-06-02 13:01:00,1.74695,1.7472,1.74555,1.7461,236800000.0
2009-06-02 13:02:00,1.74575,1.747,1.7455,1.74685,197800000.0
2009-06-02 13:03:00,1.74685,1.74685,1.74565,1.74565,224600000.0
2009-06-02 13:04:00,1.74575,1.74645,1.74555,1.74645,165400000.0
2009-06-02 13:05:00,1.74655,1.74685,1.74635,1.74655,289200000.0
2009-06-02 13:06:00,1.74665,1.747,1.74625,1.74655,270100000.0
2009-06-02 13:07:00,1.7466,1.7466,1.74605,1.74625,215200000.0
2009-06-02 13:08:00,1.7463,1.7465,1.74555,1.74555,200800000.0
2009-06-02 13:09:00,1.74555,1.74625,1.7454,1.74625,99000000.0
2009-06-02 13:10:00,1.74625,1.74725,1.746,1.74725,183800000.0
2009-06-02 13:11:00,1.7473,1.7475,1.74685,1.74685,168800000.0
2009-06-02 13:12:00,1.7468,1.74775,1.7466,1.7475,410400000.0
2009-06-02 13:13:00,1.74745,1.74755,1.7457,1.74625,302600000.0
2009-06-02 13:14:00,1.74625,1.74765,1.74605,1.74755,263600000.0
2009-06-02 13:15:00,1.74755,1.74755,1.7463,1.7464,277200000.0
2009-06-02 13:16:00,1.7466,1.7472,1.7464,1.74655,148400000.0
2009-06-02 13:17:00,1.74655,1.74725,1.7465,1.74685,159600000.0
2009-06-02 13:18:00,1.74685,1.74735,1.74685,1.747,177600000.0
2009-06-02 13:19:00,1.747,1.74725,1.74655,1.74705,169200000.0
2009-06-02 13:20:00,1.74695,1.74805,1.7469,1.7473,252400000.0
2009-06-02 13:21:00,1.7474,1.74755,1.7468,1.7468,395600000.0
2009-06-02 13:22:00,1.74685,1.74745,1.74675,1.7471,208000000.0
2009-06-02 13:23:00,1.74705,1.74725,1.7466,1.7471,189000000.0
2009-06-02 13:24:00,1.7471,1.7473,1.7465,1.74695,189800000.0
2009-06-02 13:25:00,1.74695,1.74755,1.74695,1.7472,71400000.0
2009-06-02 13:26:00,1.7471,1.7474,1.7464,1.7473,177200000.0
2009-06-02 13:27:00,1.7472,1.74765,1.7471,1.7472,139600000.0
2009-06-02 13:28:00,1.7472,1.74755,1.7464,1.747,153200000.0
2009-06-02 13:29:00,1.7471,1.74725,1.74665,1.74685,134000000.0
2009-06-02 13:30:00,1.74685,1.74725,1.74675,1.74695,93800000.0
2009-06-02 13:31:00,1.74705,1.74775,1.7469,1.7472,212200000.0
2009-06-02 13:32:00,1.74705,1.7478,1.747,1.74775,151000000.0
2009-06-02 13:33:00,1.7477,1.74825,1.74765,1.74795,190600000.0
2009-06-02 13:34:00,1.74795,1.74825,1.7476,1.748,179200000.0
2009-06-02 13:35:00,1.7479,1.74795,1.74725,1.74745,217800000.0
2009-06-02 13:36:00,1.7474,1.7489,1.7474,1.7487,240600000.0
2009-06-02 13:37:00,1.7488,1.74885,1.7477,1.74775,348000000.0
2009-06-02 13:38:00,1.7477,1.7485,1.74755,1.74835,330200000.0
2009-06-02 13:39:00,1.7484,1.7487,1.7477,1.7484,296200000.0
2009-06-02 13:40:00,1.74835,1.7491,1.74815,1.74855,214800000.0
2009-06-02 13:41:00,1.7486,1.7489,1.7477,1.74785,292200000.0
2009-06-02 13:42:00,1.7478,1.74815,1.74715,1.7475,290600000.0
2009-06-02 13:43:00,1.7473,1.7478,1.7469,1.7476,251000000.0
2009-06-02 13:44:00,1.7476,1.74805,1.7468,1.74695,391400000.0
2009-06-02 13:45:00,1.74685,1.7473,1.7466,1.7472,278600000.0
2009-06-02 13:46:00,1.7472,1.7476,1.74705,1.7476,315600000.0
2009-06-02 13:47:00,1.7476,1.7478,1.7472,1.7476,253400000.0
2009-06-02 13:48:00,1.7476,1.7476,1.7466,1.7467,299800000.0
2009-06-02 13:49:00,1.74675,1.74675,1.74595,1.7464,284800000.0
2009-06-02 13:50:00,1.7465,1.7467,1.7461,1.74625,303800000.0
2009-06-02 13:51:00,1.7464,1.74665,1.746,1.74635,231200000.0
2009-06-02 13:52:00,1.7464,1.7467,1.74615,1.7464,195400000.0
2009-06-02 13:53:00,1.7464,1.747,1.74625,1.7468,231800000.0
2009-06-02 13:54:00,1.7468,1.7468,1.7456,1.7458,296800000.0
2009-06-02 13:55:00,1.7458,1.7461,1.7456,1.7457,229800000.0
2009-06-02 13:56:00,1.74575,1.7461,1.74505,1.7453,221200000.0
2009-06-02 13:57:00,1.7453,1.74555,1.7444,1.7446,332600000.0
2009-06-02 13:58:00,1.74465,1.7451,1.74435,1.745,365800000.0
2009-06-02 13:59:00,1.745,1.7454,1.74445,1.7446,336200000.0
2009-06-02 14:00:00,1.7447,1.74525,1.74425,1.7447,250600000.0
2009-06-02 14:01:00,1.7447,1.7452,1.74415,1.7449,318000000.0
2009-06-02 14:02:00,1.7449,1.74505,1.7443,1.74455,232800000.0
2009-06-02 14:03:00,1.74445,1.7449,1.744,1.7443,181400000.0
2009-06-02 14:04:00,1.74435,1.74475,1.7439,1.7446,143600000.0
2009-06-02 14:05:00,1.7447,1.74515,1.74465,1.7449,166000000.0
2009-06-02 14:06:00,1.7449,1.74495,1.744,1.744,162200000.0
2009-06-02 14:07:00,1.744,1.74435,1.74355,1.74355,175100000.0
2009-06-02 14:08:00,1.7435,1.7442,1.7435,1.74415,124000000.0
2009-06-02 14:09:00,1.7442,1.7444,1.7438,1.7442,173800000.0
2009-06-02 14:10:00,1.7445,1.7445,1.74365,1.74365,251800000.0
2009-06-02 14:11:00,1.7436,1.74395,1.7433,1.74355,256200000.0
2009-06-02 14:12:00,1.7437,1.744,1.74325,1.74355,161400000.0
2009-06-02 14:13:00,1.74355,1.7447,1.74345,1.7442,302400000.0
2009-06-02 14:14:00,1.74415,1.7444,1.74405,1.74405,231400000.0
2009-06-02 14:15:00,1.74405,1.74465,1.74385,1.74465,134600000.0
2009-06-02 14:16:00,1.74465,1.74475,1.74395,1.7442,141200000.0
2009-06-02 14:17:00,1.74405,1.74455,1.7439,1.7443,172600000.0
2009-06-02 14:18:00,1.7443,1.7449,1.74405,1.74425,167400000.0
2009-06-02 14:19:00,1.74425,1.7452,1.7441,1.74475,172800000.0
2009-06-02 14:20:00,1.7447,1.74545,1.74445,1.745,207400000.0
2009-06-02 14:21:00,1.745,1.7452,1.74395,1.74425,199200000.0
2009-06-02 14:22:00,1.74425,1.74495,1.74425,1.74455,138800000.0
2009-06-02 14:23:00,1.7447,1.74515,1.7444,1.7449,142800000.0
2009-06-02 14:24:00,1.745,1.74525,1.7446,1.7449,159600000.0
2009-06-02 14:25:00,1.74485,1.74515,1.7445,1.74495,195400000.0
2009-06-02 14:26:00,1.74495,1.745,1.7444,1.74465,161600000.0
2009-06-02 14:27:00,1.7447,1.7452,1.7447,1.7451,107400000.0
2009-06-02 14:28:00,1.7451,1.74515,1.74445,1.74485,203800000.0
2009-06-02 14:29:00,1.745,1.745,1.7444,1.74475,227200000.0
2009-06-02 14:30:00,1.74475,1.74515,1.7442,1.7449,199400000.0
2009-06-02 14:31:00,1.7449,1.7453,1.7449,1.7452,112000000.0
2009-06-02 14:32:00,1.7452,1.74575,1.7447,1.7448,222800000.0
2009-06-02 14:33:00,1.74475,1.7449,1.7443,1.7446,165200000.0
2009-06-02 14:34:00,1.7446,1.745,1.74435,1.74465,182000000.0
2009-06-02 14:35:00,1.7445,1.7449,1.7443,1.74485,205200000.0
2009-06-02 14:36:00,1.74495,1.7454,1.74465,1.7452,224200000.0
2009-06-02 14:37:00,1.7452,1.7457,1.74475,1.7456,267000000.0
2009-06-02 14:38:00,1.7456,1.746,1.7454,1.74545,313400000.0
2009-06-02 14:39:00,1.74565,1.74595,1.7453,1.7456,379000000.0
2009-06-02 14:40:00,1.7456,1.746,1.74515,1.7453,326000000.0
2009-06-02 14:41:00,1.74525,1.7461,1.74515,1.7455,288800000.0
2009-06-02 14:42:00,1.7456,1.74575,1.74515,1.7453,247200000.0
2009-06-02 14:43:00,1.74525,1.7455,1.74475,1.74485,305800000.0
2009-06-02 14:44:00,1.74495,1.7451,1.74485,1.7449,158200000.0
2009-06-02 14:45:00,1.7449,1.7455,1.7447,1.7455,167400000.0
2009-06-02 14:46:00,1.7455,1.74575,1.7449,1.7453,181200000.0
2009-06-02 14:47:00,1.74525,1.7456,1.74485,1.745,190400000.0
2009-06-02 14:48:00,1.745,1.7452,1.7448,1.745,193800000.0
2009-06-02 14:49:00,1.745,1.74575,1.7446,1.7452,218600000.0
2009-06-02 14:50:00,1.74515,1.74535,1.7445,1.74505,273000000.0
2009-06-02 14:51:00,1.7451,1.7456,1.74475,1.7449,173200000.0
2009-06-02 14:52:00,1.745,1.74505,1.7447,1.7449,249600000.0
2009-06-02 14:53:00,1.74475,1.74505,1.74455,1.74465,199800000.0
2009-06-02 14:54:00,1.7446,1.74495,1.74435,1.7446,203200000.0
2009-06-02 14:55:00,1.7446,1.74485,1.744,1.74415,192000000.0
2009-06-02 14:56:00,1.74415,1.7445,1.7439,1.744,189200000.0
2009-06-02 14:57:00,1.74405,1.74405,1.7431,1.7435,380000000.0
2009-06-02 14:58:00,1.7434,1.74385,1.74285,1.7437,273000000.0
2009-06-02 14:59:00,1.7438,1.7453,1.74375,1.7453,305800000.0
2009-06-02 15:00:00,1.7453,1.746,1.7449,1.7459,352800000.0
2009-06-02 15:01:00,1.7459,1.7464,1.7456,1.7459,292000000.0
2009-06-02 15:02:00,1.7459,1.7462,1.74555,1.7456,298200000.0
2009-06-02 15:03:00,1.7456,1.74605,1.74515,1.7458,249600000.0
2009-06-02 15:04:00,1.7458,1.7459,1.7452,1.7452,220600000.0
2009-06-02 15:05:00,1.7452,1.7454,1.7449,1.7452,354600000.0
2009-06-02 15:06:00,1.7453,1.7457,1.74505,1.7451,224000000.0
2009-06-02 15:07:00,1.7451,1.7459,1.74505,1.7457,267000000.0
2009-06-02 15:08:00,1.7457,1.7459,1.74495,1.74495,242800000.0
2009-06-02 15:09:00,1.74495,1.74525,1.7448,1.74515,203200000.0
2009-06-02 15:10:00,1.74515,1.7458,1.74505,1.7458,288800000.0
2009-06-02 15:11:00,1.7458,1.74605,1.74555,1.7457,276000000.0
2009-06-02 15:12:00,1.7457,1.74575,1.7447,1.74475,189200000.0
2009-06-02 15:13:00,1.74495,1.7457,1.7446,1.74555,200400000.0
2009-06-02 15:14:00,1.7454,1.74575,1.74365,1.74425,244200000.0
2009-06-02 15:15:00,1.74425,1.7445,1.74365,1.7444,137600000.0
2009-06-02 15:16:00,1.7446,1.74515,1.7443,1.74445,174000000.0
2009-06-02 15:17:00,1.74445,1.7446,1.7441,1.7443,257800000.0
2009-06-02 15:18:00,1.7443,1.7445,1.7441,1.7444,233600000.0
2009-06-02 15:19:00,1.7444,1.7445,1.7437,1.7437,139800000.0
2009-06-02 15:20:00,1.74375,1.7443,1.7436,1.74425,212600000.0
2009-06-02 15:21:00,1.7442,1.7444,1.7438,1.7439,316600000.0
2009-06-02 15:22:00,1.7439,1.744,1.7436,1.7437,314600000.0
2009-06-02 15:23:00,1.7438,1.74395,1.7432,1.7433,321400000.0
2009-06-02 15:24:00,1.7433,1.744,1.74315,1.74355,275000000.0
2009-06-02 15:25:00,1.7435,1.74355,1.743,1.7433,175200000.0
2009-06-02 15:26:00,1.7434,1.7436,1.74305,1.7435,211000000.0
2009-06-02 15:27:00,1.7435,1.7436,1.7432,1.7435,240200000.0
2009-06-02 15:28:00,1.74345,1.7441,1.7433,1.7438,344200000.0
2009-06-02 15:29:00,1.74375,1.7442,1.74345,1.7437,372000000.0
2009-06-02 15:30:00,1.7437,1.7439,1.74315,1.7439,341200000.0
2009-06-02 15:31:00,1.7438,1.7455,1.7437,1.74535,285000000.0
2009-06-02 15:32:00,1.7453,1.7458,1.7449,1.7456,290600000.0
2009-06-02 15:33:00,1.7456,1.74615,1.7452,1.74615,347200000.0
2009-06-02 15:34:00,1.74615,1.7472,1.746,1.7465,420200000.0
2009-06-02 15:35:00,1.74635,1.7465,1.7458,1.7461,311600000.0
2009-06-02 15:36:00,1.74605,1.7469,1.74575,1.74635,329600000.0
2009-06-02 15:37:00,1.7463,1.748,1.7463,1.747,314000000.0
2009-06-02 15:38:00,1.747,1.7471,1.7466,1.74695,253000000.0
2009-06-02 15:39:00,1.747,1.748,1.747,1.7477,366000000.0
2009-06-02 15:40:00,1.7477,1.74835,1.7476,1.748,349400000.0
2009-06-02 15:41:00,1.748,1.748,1.74725,1.74765,310200000.0
2009-06-02 15:42:00,1.7477,1.74825,1.7473,1.7482,217800000.0
2009-06-02 15:43:00,1.74825,1.74825,1.7473,1.7478,243600000.0
2009-06-02 15:44:00,1.74785,1.7487,1.74775,1.74815,243400000.0
2009-06-02 15:45:00,1.74815,1.7483,1.7477,1.7477,310800000.0
2009-06-02 15:46:00,1.7478,1.7489,1.7478,1.7481,345600000.0
2009-06-02 15:47:00,1.7482,1.7489,1.7478,1.74885,346800000.0
2009-06-02 15:48:00,1.74875,1.749,1.7484,1.7485,324400000.0
2009-06-02 15:49:00,1.74855,1.7492,1.7479,1.749,279800000.0
2009-06-02 15:50:00,1.7491,1.7494,1.7487,1.74885,311000000.0
2009-06-02 15:51:00,1.749,1.749,1.748,1.748,248800000.0
2009-06-02 15:52:00,1.7479,1.74855,1.74725,1.74845,208200000.0
2009-06-02 15:53:00,1.7485,1.7486,1.7464,1.74675,195200000.0
2009-06-02 15:54:00,1.74675,1.7468,1.74525,1.7457,299400000.0
2009-06-02 15:55:00,1.74575,1.7465,1.7453,1.7463,285000000.0
2009-06-02 15:56:00,1.7463,1.7463,1.7452,1.7452,349600000.0
2009-06-02 15:57:00,1.74515,1.74585,1.745,1.74515,213600000.0
2009-06-02 15:58:00,1.7453,1.7454,1.74475,1.7454,149800000.0
2009-06-02 15:59:00,1.74535,1.7468,1.74535,1.7467,367600000.0
2009-06-02 16:00:00,1.7468,1.7469,1.74405,1.7451,376200000.0
2009-06-02 16:01:00,1.74525,1.74565,1.7444,1.7449,335100000.0
2009-06-02 16:02:00,1.7449,1.7453,1.74405,1.7446,311400000.0
2009-06-02 16:03:00,1.74475,1.7452,1.74415,1.7445,274600000.0
2009-06-02 16:04:00,1.7445,1.7457,1.7445,1.7451,266200000.0
2009-06-02 16:05:00,1.7451,1.74535,1.74435,1.7449,232800000.0
2009-06-02 16:06:00,1.74495,1.7454,1.74435,1.74515,195000000.0
2009-06-02 16:07:00,1.7451,1.74555,1.74455,1.7451,237400000.0
2009-06-02 16:08:00,1.7452,1.7454,1.7443,1.7445,205000000.0
2009-06-02 16:09:00,1.74465,1.74465,1.74335,1.74345,205800000.0
2009-06-02 16:10:00,1.7433,1.74465,1.74325,1.74415,265200000.0
2009-06-02 16:11:00,1.7441,1.7447,1.7439,1.7441,280800000.0
2009-06-02 16:12:00,1.7442,1.7451,1.744,1.74485,332000000.0
2009-06-02 16:13:00,1.745,1.746,1.74465,1.7455,365800000.0
2009-06-02 16:14:00,1.7455,1.7463,1.7453,1.746,279800000.0
2009-06-02 16:15:00,1.746,1.7463,1.7456,1.74575,282200000.0
2009-06-02 16:16:00,1.7456,1.74585,1.7453,1.7454,246800000.0
2009-06-02 16:17:00,1.74555,1.7461,1.7451,1.7458,264400000.0
2009-06-02 16:18:00,1.74575,1.74665,1.74555,1.7464,296600000.0
2009-06-02 16:19:00,1.74645,1.74675,1.746,1.74635,343200000.0
2009-06-02 16:20:00,1.74625,1.7468,1.7461,1.74655,198000000.0
2009-06-02 16:21:00,1.7466,1.7469,1.74625,1.74675,200000000.0
2009-06-02 16:22:00,1.7468,1.7474,1.74655,1.74675,194000000.0
2009-06-02 16:23:00,1.7468,1.747,1.7463,1.74665,214600000.0
2009-06-02 16:24:00,1.74665,1.7469,1.746,1.74665,265400000.0
2009-06-02 16:25:00,1.74665,1.7468,1.7453,1.7459,351000000.0
2009-06-02 16:26:00,1.7459,1.7461,1.7452,1.7455,385800000.0
2009-06-02 16:27:00,1.7454,1.7461,1.7452,1.7459,390000000.0
2009-06-02 16:28:00,1.7461,1.7462,1.7452,1.746,359200000.0
2009-06-02 16:29:00,1.746,1.7461,1.74515,1.74555,439800000.0
2009-06-02 16:30:00,1.7458,1.746,1.74465,1.7447,383600000.0
2009-06-02 16:31:00,1.7447,1.7452,1.7444,1.7447,345800000.0
2009-06-02 16:32:00,1.7448,1.7457,1.74435,1.7457,362000000.0
2009-06-02 16:33:00,1.7457,1.7463,1.74505,1.74615,344800000.0
2009-06-02 16:34:00,1.7461,1.7466,1.74475,1.746,376800000.0
2009-06-02 16:35:00,1.746,1.7463,1.7453,1.7461,322800000.0
2009-06-02 16:36:00,1.7462,1.7465,1.7456,1.746,305600000.0
2009-06-02 16:37:00,1.7459,1.74625,1.7453,1.7454,227800000.0
2009-06-02 16:38:00,1.74545,1.7458,1.7451,1.7456,317600000.0
2009-06-02 16:39:00,1.7456,1.746,1.7454,1.7457,215000000.0
2009-06-02 16:40:00,1.7457,1.74575,1.745,1.74535,247200000.0
2009-06-02 16:41:00,1.7454,1.74585,1.74515,1.74555,204600000.0
2009-06-02 16:42:00,1.7455,1.74555,1.74475,1.74525,285600000.0
2009-06-02 16:43:00,1.7452,1.7454,1.7447,1.74495,199800000.0
2009-06-02 16:44:00,1.74495,1.74555,1.74485,1.7449,211600000.0
2009-06-02 16:45:00,1.7449,1.74525,1.74465,1.745,203800000.0
2009-06-02 16:46:00,1.745,1.7453,1.7447,1.7448,251800000.0
2009-06-02 16:47:00,1.7449,1.7456,1.7445,1.7453,212000000.0
2009-06-02 16:48:00,1.74545,1.74545,1.7445,1.745,137200000.0
2009-06-02 16:49:00,1.7451,1.74515,1.74475,1.7448,150600000.0
2009-06-02 16:50:00,1.7447,1.74505,1.7446,1.7446,264800000.0
2009-06-02 16:51:00,1.74465,1.7454,1.7446,1.7453,347600000.0
2009-06-02 16:52:00,1.74545,1.7455,1.74455,1.745,421000000.0
2009-06-02 16:53:00,1.7452,1.74535,1.7443,1.7447,318200000.0
2009-06-02 16:54:00,1.7449,1.7454,1.74455,1.74485,274000000.0
2009-06-02 16:55:00,1.74485,1.74505,1.7444,1.7445,347000000.0
2009-06-02 16:56:00,1.7447,1.74505,1.7427,1.74335,344200000.0
2009-06-02 16:57:00,1.74345,1.7441,1.7432,1.7437,213000000.0
2009-06-02 16:58:00,1.7436,1.744,1.7422,1.74325,339800000.0
2009-06-02 16:59:00,1.74325,1.7437,1.7428,1.7433,408600000.0
2009-06-02 17:00:00,1.7433,1.7438,1.7431,1.7433,404400000.0
2009-06-02 17:01:00,1.74335,1.7436,1.74265,1.7431,448800000.0
2009-06-02 17:02:00,1.7432,1.7438,1.7431,1.74355,281400000.0
2009-06-02 17:03:00,1.7436,1.7446,1.74355,1.7446,296000000.0
2009-06-02 17:04:00,1.7446,1.745,1.744,1.7447,388300000.0
2009-06-02 17:05:00,1.7447,1.7452,1.7443,1.7444,236200000.0
2009-06-02 17:06:00,1.74445,1.7448,1.744,1.7443,293200000.0
2009-06-02 17:07:00,1.7443,1.7445,1.744,1.7444,420000000.0
2009-06-02 17:08:00,1.7444,1.7452,1.74365,1.7451,359000000.0
2009-06-02 17:09:00,1.7451,1.7454,1.7442,1.7442,239000000.0
2009-06-02 17:10:00,1.7442,1.7451,1.7439,1.744,376200000.0
2009-06-02 17:11:00,1.74405,1.7446,1.74375,1.74415,354200000.0
2009-06-02 17:12:00,1.74415,1.7454,1.7439,1.7448,295000000.0
2009-06-02 17:13:00,1.74505,1.7452,1.7444,1.7445,188400000.0
2009-06-02 17:14:00,1.74445,1.7449,1.7443,1.7444,98600000.0
2009-06-02 17:15:00,1.7445,1.7449,1.7443,1.74475,122000000.0
2009-06-02 17:16:00,1.7447,1.74505,1.74415,1.74415,196400000.0
2009-06-02 17:17:00,1.7443,1.7445,1.7435,1.7441,215800000.0
2009-06-02 17:18:00,1.74415,1.74415,1.743,1.7431,252800000.0
2009-06-02 17:19:00,1.74315,1.74315,1.74265,1.7427,304400000.0
2009-06-02 17:20:00,1.7428,1.7428,1.74215,1.74215,259000000.0
2009-06-02 17:21:00,1.7422,1.7424,1.742,1.74225,236400000.0
2009-06-02 17:22:00,1.74225,1.74245,1.74175,1.7422,297100000.0
2009-06-02 17:23:00,1.7422,1.7427,1.7418,1.74255,195000000.0
2009-06-02 17:24:00,1.7425,1.74275,1.7419,1.7421,106600000.0
2009-06-02 17:25:00,1.7421,1.7425,1.74195,1.74225,77000000.0
2009-06-02 17:26:00,1.7422,1.7422,1.74175,1.7419,211600000.0
2009-06-02 17:27:00,1.7419,1.74195,1.74155,1.7418,146800000.0
2009-06-02 17:28:00,1.74185,1.74215,1.74155,1.74185,117600000.0
2009-06-02 17:29:00,1.74185,1.7433,1.74185,1.7431,136200000.0
2009-06-02 17:30:00,1.7431,1.7431,1.74205,1.74295,153400000.0
2009-06-02 17:31:00,1.74285,1.74345,1.7428,1.7429,207200000.0
2009-06-02 17:32:00,1.74295,1.74335,1.74265,1.74325,124400000.0
2009-06-02 17:33:00,1.74325,1.74385,1.7431,1.7434,199300000.0
2009-06-02 17:34:00,1.7434,1.74405,1.7432,1.74335,116400000.0
2009-06-02 17:35:00,1.74335,1.74385,1.743,1.7437,220000000.0
2009-06-02 17:36:00,1.7437,1.7441,1.74325,1.7439,219000000.0
2009-06-02 17:37:00,1.744,1.7443,1.74345,1.744,372200000.0
2009-06-02 17:38:00,1.744,1.7441,1.7434,1.7439,272400000.0
2009-06-02 17:39:00,1.7439,1.7442,1.7436,1.7441,382400000.0
2009-06-02 17:40:00,1.7441,1.7441,1.74295,1.7435,298200000.0
2009-06-02 17:41:00,1.74345,1.7437,1.74305,1.7437,372200000.0
2009-06-02 17:42:00,1.7437,1.7441,1.7436,1.74365,321000000.0
2009-06-02 17:43:00,1.7436,1.7441,1.7435,1.7437,391000000.0
2009-06-02 17:44:00,1.7437,1.7437,1.7432,1.7432,113000000.0
2009-06-02 17:45:00,1.7432,1.74325,1.7424,1.7425,302200000.0
2009-06-02 17:46:00,1.7425,1.743,1.74245,1.7428,160600000.0
2009-06-02 17:47:00,1.7428,1.7429,1.74215,1.74255,258400000.0
2009-06-02 17:48:00,1.7426,1.7431,1.7425,1.743,353200000.0
2009-06-02 17:49:00,1.7431,1.74345,1.74215,1.7427,224200000.0
2009-06-02 17:50:00,1.74285,1.7431,1.7424,1.743,143600000.0
2009-06-02 17:51:00,1.7431,1.7432,1.7426,1.74305,101400000.0
2009-06-02 17:52:00,1.743,1.74355,1.743,1.7434,233200000.0
2009-06-02 17:53:00,1.74335,1.7437,1.74215,1.7424,485400000.0
2009-06-02 17:54:00,1.74245,1.7426,1.74155,1.7418,325800000.0
2009-06-02 17:55:00,1.7419,1.74245,1.74175,1.74215,270600000.0
2009-06-02 17:56:00,1.742,1.7424,1.7418,1.7424,171400000.0
2009-06-02 17:57:00,1.7424,1.7426,1.74205,1.7422,280000000.0
2009-06-02 17:58:00,1.7422,1.7427,1.742,1.7427,329800000.0
2009-06-02 17:59:00,1.74275,1.74275,1.7415,1.7416,205200000.0
2009-06-02 18:00:00,1.74165,1.74165,1.7407,1.74135,181800000.0
2009-06-02 18:01:00,1.7414,1.7416,1.74125,1.7414,74400000.0
2009-06-02 18:02:00,1.7414,1.74185,1.7409,1.74135,215200000.0
2009-06-02 18:03:00,1.7414,1.7423,1.7414,1.7417,278200000.0
2009-06-02 18:04:00,1.7418,1.7422,1.7416,1.7419,273400000.0
2009-06-02 18:05:00,1.7419,1.7427,1.7418,1.7425,189800000.0
2009-06-02 18:06:00,1.74185,1.74265,1.74185,1.74245,165600001.0
2009-06-02 18:07:00,1.7422,1.74285,1.7418,1.74195,172600000.0
2009-06-02 18:08:00,1.7421,1.7422,1.74155,1.742,197000000.0
2009-06-02 18:09:00,1.7419,1.74255,1.74175,1.7423,252400000.0
2009-06-02 18:10:00,1.7423,1.7427,1.74185,1.74235,140200000.0
2009-06-02 18:11:00,1.74245,1.7426,1.74205,1.74235,86200000.0
2009-06-02 18:12:00,1.7424,1.7424,1.7417,1.74205,164600000.0
2009-06-02 18:13:00,1.74205,1.74245,1.74175,1.7422,158400000.0
2009-06-02 18:14:00,1.7423,1.74245,1.742,1.7423,97400000.0
2009-06-02 18:15:00,1.74215,1.74235,1.7411,1.7411,212400000.0
2009-06-02 18:16:00,1.7412,1.7413,1.7404,1.74095,244200000.0
2009-06-02 18:17:00,1.7409,1.7414,1.7409,1.7413,226800000.0
2009-06-02 18:18:00,1.7413,1.7417,1.7412,1.7415,284400000.0
2009-06-02 18:19:00,1.7415,1.74175,1.7412,1.74125,220800000.0
2009-06-02 18:20:00,1.7413,1.7416,1.74085,1.7413,226200000.0
2009-06-02 18:21:00,1.7412,1.7412,1.74055,1.74075,148600000.0
2009-06-02 18:22:00,1.74065,1.74115,1.74055,1.7408,133400000.0
2009-06-02 18:23:00,1.74085,1.7416,1.74085,1.74155,140400000.0
2009-06-02 18:24:00,1.7417,1.7419,1.74105,1.7412,294200000.0
2009-06-02 18:25:00,1.7412,1.7413,1.741,1.7412,182800000.0
2009-06-02 18:26:00,1.7412,1.7418,1.74105,1.7414,207800000.0
2009-06-02 18:27:00,1.7415,1.7419,1.74115,1.7412,212600000.0
2009-06-02 18:28:00,1.7414,1.7426,1.7412,1.74235,269200000.0
2009-06-02 18:29:00,1.7423,1.7424,1.7417,1.7422,270400000.0
2009-06-02 18:30:00,1.7421,1.74215,1.7414,1.7415,225400000.0
2009-06-02 18:31:00,1.7415,1.7415,1.7411,1.7415,169600000.0
2009-06-02 18:32:00,1.7414,1.7419,1.74115,1.7417,179600000.0
2009-06-02 18:33:00,1.7417,1.7418,1.7411,1.7411,198200000.0
2009-06-02 18:34:00,1.74105,1.74125,1.74075,1.7409,283800000.0
2009-06-02 18:35:00,1.7409,1.7411,1.7405,1.7411,158600000.0
2009-06-02 18:36:00,1.741,1.74125,1.74045,1.7408,231000000.0
2009-06-02 18:37:00,1.7408,1.7418,1.74075,1.7414,198800000.0
2009-06-02 18:38:00,1.7413,1.7416,1.74085,1.7412,241800000.0
2009-06-02 18:39:00,1.74105,1.74105,1.73965,1.7404,132600000.0
2009-06-02 18:40:00,1.7404,1.7406,1.7393,1.7396,268800000.0
2009-06-02 18:41:00,1.7397,1.7397,1.73925,1.73925,81600000.0
2009-06-02 18:42:00,1.7393,1.7396,1.7387,1.7394,117000000.0
2009-06-02 18:43:00,1.73945,1.7397,1.7389,1.7389,117800000.0
2009-06-02 18:44:00,1.7389,1.7394,1.73805,1.73805,239600000.0
2009-06-02 18:45:00,1.73805,1.7387,1.73805,1.73865,191600000.0
2009-06-02 18:46:00,1.7388,1.7389,1.73825,1.73875,158200000.0
2009-06-02 18:47:00,1.7388,1.73895,1.7384,1.7384,156400000.0
2009-06-02 18:48:00,1.7382,1.7384,1.73785,1.73815,221400000.0
2009-06-02 18:49:00,1.7381,1.7391,1.73795,1.7382,204000000.0
2009-06-02 18:50:00,1.7382,1.73835,1.7378,1.73805,338800000.0
2009-06-02 18:51:00,1.7382,1.7387,1.7379,1.7382,234600000.0
2009-06-02 18:52:00,1.7383,1.7389,1.7382,1.7388,114400000.0
2009-06-02 18:53:00,1.7388,1.739,1.7384,1.7385,219800000.0
2009-06-02 18:54:00,1.7385,1.7386,1.7369,1.737,370000000.0
2009-06-02 18:55:00,1.7371,1.73785,1.7371,1.7375,209400000.0
2009-06-02 18:56:00,1.7375,1.738,1.73745,1.7375,223000000.0
2009-06-02 18:57:00,1.7374,1.7379,1.7373,1.7374,261800000.0
2009-06-02 18:58:00,1.7375,1.7376,1.73715,1.7376,193800000.0
2009-06-02 18:59:00,1.7375,1.7378,1.7372,1.73725,244200000.0
2009-06-02 19:00:00,1.73745,1.7378,1.7373,1.7378,302400000.0
2009-06-02 19:01:00,1.7378,1.73895,1.7377,1.7382,183000000.0
2009-06-02 19:02:00,1.7381,1.73865,1.7378,1.73865,123200000.0
2009-06-02 19:03:00,1.73865,1.7388,1.7381,1.73835,73400000.0
2009-06-02 19:04:00,1.7383,1.73885,1.7383,1.7383,240600000.0
2009-06-02 19:05:00,1.7383,1.7387,1.7382,1.7387,129800000.0
2009-06-02 19:06:00,1.7384,1.73895,1.7383,1.73885,119200000.0
2009-06-02 19:07:00,1.7389,1.7392,1.73875,1.739,90000000.0
2009-06-02 19:08:00,1.739,1.739,1.7388,1.7389,48400000.0
2009-06-02 19:09:00,1.73895,1.7394,1.73865,1.7389,82600000.0
2009-06-02 19:10:00,1.73885,1.73885,1.73855,1.7387,134000000.0
2009-06-02 19:11:00,1.7386,1.73865,1.7384,1.7385,54000000.0
2009-06-02 19:12:00,1.73855,1.73895,1.73845,1.73875,58200000.0
2009-06-02 19:13:00,1.73875,1.7395,1.73855,1.7393,155200000.0
2009-06-02 19:14:00,1.7393,1.73935,1.73895,1.73895,38400000.0
2009-06-02 19:15:00,1.73895,1.73905,1.73895,1.73895,35600000.0
2009-06-02 19:16:00,1.73895,1.73895,1.73885,1.73895,28200000.0
2009-06-02 19:17:00,1.73895,1.7391,1.73895,1.739,43000000.0
2009-06-02 19:18:00,1.73895,1.73895,1.7378,1.73895,64800000.0
2009-06-02 19:19:00,1.73895,1.7393,1.73885,1.73895,57600000.0
2009-06-02 19:20:00,1.7389,1.739,1.7382,1.7386,216200000.0
2009-06-02 19:21:00,1.7388,1.7389,1.7383,1.73855,107600000.0
2009-06-02 19:22:00,1.7384,1.7387,1.7382,1.7383,76600000.0
2009-06-02 19:23:00,1.7384,1.7387,1.7381,1.73825,129600000.0
2009-06-02 19:24:00,1.7383,1.73855,1.73815,1.73825,84200000.0
2009-06-02 19:25:00,1.7382,1.7386,1.7382,1.7386,37800000.0
2009-06-02 19:26:00,1.7386,1.7386,1.73785,1.73845,100600000.0
2009-06-02 19:27:00,1.73845,1.7387,1.738,1.738,56800000.0
2009-06-02 19:28:00,1.73785,1.7392,1.73775,1.7392,53400000.0
2009-06-02 19:29:00,1.73935,1.7402,1.73935,1.73955,150200000.0
2009-06-02 19:30:00,1.73955,1.7403,1.73955,1.7398,205600000.0
2009-06-02 19:31:00,1.7398,1.73995,1.73945,1.7398,139000000.0
2009-06-02 19:32:00,1.7399,1.74,1.73945,1.7396,95600000.0
2009-06-02 19:33:00,1.7396,1.74005,1.7396,1.73985,69600000.0
2009-06-02 19:34:00,1.73985,1.74015,1.73975,1.74015,18000000.0
2009-06-02 19:35:00,1.74,1.7404,1.73985,1.7401,103400000.0
2009-06-02 19:36:00,1.7401,1.7406,1.74005,1.74035,155600000.0
2009-06-02 19:37:00,1.7404,1.7404,1.73925,1.7397,191200000.0
2009-06-02 19:38:00,1.7397,1.74025,1.73955,1.7397,163000000.0
2009-06-02 19:39:00,1.7397,1.73985,1.73915,1.7393,103600000.0
2009-06-02 19:40:00,1.7393,1.73955,1.739,1.73955,76800000.0
2009-06-02 19:41:00,1.7396,1.74025,1.73935,1.7399,106400000.0
2009-06-02 19:42:00,1.7399,1.74025,1.73955,1.7402,118000000.0
2009-06-02 19:43:00,1.7402,1.7402,1.7396,1.7401,79000000.0
2009-06-02 19:44:00,1.7402,1.7405,1.73965,1.7398,81400000.0
2009-06-02 19:45:00,1.73985,1.74005,1.7394,1.73975,130000000.0
2009-06-02 19:46:00,1.73975,1.74005,1.7394,1.73945,126200000.0
2009-06-02 19:47:00,1.7395,1.7399,1.73945,1.7397,126200000.0
2009-06-02 19:48:00,1.7396,1.74035,1.73955,1.74,85400000.0
2009-06-02 19:49:00,1.74,1.74055,1.73995,1.7403,58600000.0
2009-06-02 19:50:00,1.7404,1.7406,1.74015,1.7404,78800000.0
2009-06-02 19:51:00,1.7403,1.7406,1.74025,1.7405,64200000.0
2009-06-02 19:52:00,1.74055,1.7407,1.74025,1.74035,63200000.0
2009-06-02 19:53:00,1.74025,1.7404,1.74,1.7402,115600000.0
2009-06-02 19:54:00,1.74025,1.7406,1.74015,1.7402,202000000.0
2009-06-02 19:55:00,1.7402,1.74045,1.7402,1.7403,160800000.0
2009-06-02 19:56:00,1.7403,1.74035,1.7402,1.7402,129600000.0
2009-06-02 19:57:00,1.7402,1.7403,1.7402,1.7402,136000000.0
2009-06-02 19:58:00,1.7402,1.7402,1.7399,1.73995,146800000.0
2009-06-02 19:59:00,1.74,1.7405,1.73995,1.7402,186800000.0
2009-06-02 20:00:00,1.7402,1.7406,1.74,1.74,110000000.0
2009-06-02 20:01:00,1.74015,1.74055,1.74,1.7401,226400000.0
2009-06-02 20:02:00,1.7401,1.7406,1.7399,1.7406,204000000.0
2009-06-02 20:03:00,1.7406,1.741,1.7406,1.74085,102000000.0
2009-06-02 20:04:00,1.74085,1.74125,1.7406,1.74125,173000000.0
2009-06-02 20:05:00,1.7413,1.74135,1.7405,1.7406,180000000.0
2009-06-02 20:06:00,1.7407,1.7412,1.74065,1.7411,144600000.0
2009-06-02 20:07:00,1.741,1.74125,1.7408,1.7408,117400000.0
2009-06-02 20:08:00,1.7408,1.7412,1.7406,1.74095,160200000.0
2009-06-02 20:09:00,1.7409,1.7415,1.74025,1.74115,198600000.0
2009-06-02 20:10:00,1.7411,1.7415,1.741,1.7415,103400000.0
2009-06-02 20:11:00,1.7415,1.7416,1.74055,1.7409,318400000.0
2009-06-02 20:12:00,1.7409,1.7414,1.7404,1.7414,130200000.0
2009-06-02 20:13:00,1.7414,1.74175,1.7413,1.7414,76600000.0
2009-06-02 20:14:00,1.7413,1.7414,1.7406,1.7406,123800000.0
2009-06-02 20:15:00,1.7406,1.74095,1.7404,1.7406,182600000.0
2009-06-02 20:16:00,1.7406,1.7408,1.74,1.74015,315000000.0
2009-06-02 20:17:00,1.74015,1.7404,1.74,1.7403,149000000.0
2009-06-02 20:18:00,1.7403,1.74095,1.7402,1.7407,102000000.0
2009-06-02 20:19:00,1.7406,1.74085,1.74045,1.74085,109200000.0
2009-06-02 20:20:00,1.7408,1.7414,1.7406,1.74085,181800000.0
2009-06-02 20:21:00,1.7411,1.7418,1.7405,1.7417,342200000.0
2009-06-02 20:22:00,1.7417,1.7418,1.74125,1.7415,226200000.0
2009-06-02 20:23:00,1.7416,1.7421,1.7414,1.7415,263200000.0
2009-06-02 20:24:00,1.7416,1.74225,1.7415,1.742,290000000.0
2009-06-02 20:25:00,1.742,1.742,1.7411,1.7412,220400000.0
2009-06-02 20:26:00,1.741,1.7413,1.7406,1.7408,246000000.0
2009-06-02 20:27:00,1.7408,1.7413,1.7404,1.7412,229200000.0
2009-06-02 20:28:00,1.7413,1.7416,1.741,1.7416,127200000.0
2009-06-02 20:29:00,1.7417,1.7417,1.7413,1.7415,145800000.0
2009-06-02 20:30:00,1.74155,1.7416,1.7414,1.7414,148200000.0
2009-06-02 20:31:00,1.7414,1.7416,1.741,1.7411,167000000.0
2009-06-02 20:32:00,1.7411,1.7412,1.741,1.7412,62600000.0
2009-06-02 20:33:00,1.7412,1.7415,1.7412,1.7414,58600000.0
2009-06-02 20:34:00,1.7414,1.7417,1.7412,1.7414,103600000.0
2009-06-02 20:35:00,1.74145,1.7416,1.7413,1.7413,287600000.0
2009-06-02 20:36:00,1.7414,1.7417,1.7409,1.7414,303000000.0
2009-06-02 20:37:00,1.7414,1.742,1.7409,1.742,330400000.0
2009-06-02 20:38:00,1.742,1.7422,1.7415,1.7417,391200000.0
2009-06-02 20:39:00,1.7417,1.7423,1.7416,1.74165,234200000.0
2009-06-02 20:40:00,1.7418,1.7423,1.7414,1.7421,352400000.0
2009-06-02 20:41:00,1.742,1.7421,1.7411,1.7418,296000000.0
2009-06-02 20:42:00,1.7418,1.7418,1.7413,1.7413,299800000.0
2009-06-02 20:43:00,1.7413,1.7414,1.7406,1.7409,178400000.0
2009-06-02 20:44:00,1.74085,1.7414,1.7407,1.74135,199200000.0
2009-06-02 20:45:00,1.7415,1.7417,1.74095,1.74095,104400000.0
2009-06-02 20:46:00,1.741,1.74145,1.741,1.74135,163600000.0
2009-06-02 20:47:00,1.7414,1.7414,1.7409,1.7414,173600000.0
2009-06-02 20:48:00,1.7412,1.7416,1.7411,1.7411,218600000.0
2009-06-02 20:49:00,1.7412,1.7414,1.7409,1.7414,242200000.0
2009-06-02 20:50:00,1.7415,1.742,1.7414,1.74185,252400000.0
2009-06-02 20:51:00,1.7418,1.7418,1.74105,1.7413,271200000.0
2009-06-02 20:52:00,1.7415,1.74195,1.7413,1.7418,251600000.0
2009-06-02 20:53:00,1.7419,1.7422,1.7418,1.7421,146200000.0
2009-06-02 20:54:00,1.7424,1.74245,1.74185,1.74185,104400000.0
2009-06-02 20:55:00,1.74185,1.74195,1.7414,1.7415,195200000.0
2009-06-02 20:56:00,1.7417,1.74185,1.7413,1.7417,167200000.0
2009-06-02 20:57:00,1.7416,1.7418,1.7414,1.7416,171800000.0
2009-06-02 20:58:00,1.7416,1.7416,1.7412,1.7415,78600000.0
2009-06-02 20:59:00,1.7414,1.74265,1.74105,1.7425,222800000.0
2009-06-02 21:00:00,1.7426,1.7426,1.7415,1.7416,272200000.0
2009-06-02 21:01:00,1.7417,1.742,1.7415,1.7417,173200000.0
2009-06-02 21:02:00,1.7417,1.7418,1.7415,1.7415,119200000.0
2009-06-02 21:03:00,1.7415,1.74185,1.74145,1.7418,56400000.0
2009-06-02 21:04:00,1.7418,1.7418,1.741,1.7413,179000000.0
2009-06-02 21:05:00,1.74145,1.7418,1.74125,1.74155,156600000.0
2009-06-02 21:06:00,1.74155,1.74245,1.74155,1.74245,123600000.0
2009-06-02 21:07:00,1.7424,1.7425,1.7422,1.7424,114000000.0
2009-06-02 21:08:00,1.74205,1.7423,1.7419,1.7419,55600000.0
2009-06-02 21:09:00,1.7419,1.742,1.74145,1.7418,317800000.0
2009-06-02 21:10:00,1.7418,1.742,1.7414,1.74145,166400000.0
2009-06-02 21:11:00,1.74145,1.7425,1.74135,1.7419,271200000.0
2009-06-02 21:12:00,1.7419,1.7425,1.74185,1.7419,165200000.0
2009-06-02 21:13:00,1.74205,1.7424,1.7418,1.74215,106800000.0
2009-06-02 21:14:00,1.74205,1.7425,1.74205,1.7425,66800000.0
2009-06-02 21:15:00,1.7425,1.7428,1.74235,1.7425,127000000.0
2009-06-02 21:16:00,1.7425,1.74295,1.74245,1.74285,99200000.0
2009-06-02 21:17:00,1.74275,1.7433,1.7425,1.7431,137400000.0
2009-06-02 21:18:00,1.7431,1.7432,1.74215,1.7424,285400000.0
2009-06-02 21:19:00,1.7424,1.7428,1.7423,1.7424,267400000.0
2009-06-02 21:20:00,1.7426,1.74315,1.7425,1.7431,189200000.0
2009-06-02 21:21:00,1.74305,1.7431,1.7426,1.74285,164800000.0
2009-06-02 21:22:00,1.74285,1.7429,1.7424,1.7426,126200000.0
2009-06-02 21:23:00,1.7426,1.7428,1.74245,1.74265,64000000.0
2009-06-02 21:24:00,1.74265,1.7429,1.74235,1.7429,62400000.0
2009-06-02 21:25:00,1.7429,1.7429,1.7412,1.7419,266800000.0
2009-06-02 21:26:00,1.7419,1.7424,1.74165,1.7417,147600000.0
2009-06-02 21:27:00,1.74185,1.74245,1.7418,1.74215,78200000.0
2009-06-02 21:28:00,1.7423,1.7423,1.74155,1.74225,150000000.0
2009-06-02 21:29:00,1.7423,1.7425,1.74125,1.742,389200000.0
2009-06-02 21:30:00,1.742,1.7431,1.742,1.7431,240600000.0
2009-06-02 21:31:00,1.7431,1.7435,1.743,1.7431,240000000.0
2009-06-02 21:32:00,1.7431,1.7431,1.74195,1.74195,377800000.0
2009-06-02 21:33:00,1.742,1.7423,1.7419,1.7421,136200000.0
2009-06-02 21:34:00,1.7422,1.7423,1.7418,1.7421,203600000.0
2009-06-02 21:35:00,1.7422,1.74225,1.7414,1.74145,171800000.0
2009-06-02 21:36:00,1.7415,1.7418,1.7413,1.7418,211600000.0
2009-06-02 21:37:00,1.7418,1.7419,1.7414,1.7416,236600000.0
2009-06-02 21:38:00,1.7416,1.7418,1.74155,1.74155,79400000.0
2009-06-02 21:39:00,1.74155,1.7422,1.7413,1.7421,142600000.0
2009-06-02 21:40:00,1.7421,1.7423,1.7419,1.7419,267600000.0
2009-06-02 21:41:00,1.7419,1.74265,1.7418,1.74225,212000000.0
2009-06-02 21:42:00,1.74225,1.7427,1.74215,1.7426,150000000.0
2009-06-02 21:43:00,1.74265,1.743,1.7425,1.7425,136800000.0
2009-06-02 21:44:00,1.7425,1.74255,1.74215,1.7423,46600000.0
2009-06-02 21:45:00,1.74215,1.74275,1.74195,1.74195,219200000.0
2009-06-02 21:46:00,1.74205,1.7422,1.74175,1.74205,218200000.0
2009-06-02 21:47:00,1.7419,1.7425,1.7414,1.74185,252400000.0
2009-06-02 21:48:00,1.74165,1.7421,1.7415,1.7419,169000000.0
2009-06-02 21:49:00,1.7419,1.74195,1.74165,1.7419,104600000.0
2009-06-02 21:50:00,1.7421,1.7429,1.74195,1.7426,210600000.0
2009-06-02 21:51:00,1.7425,1.7436,1.7425,1.74285,187800000.0
2009-06-02 21:52:00,1.7431,1.74335,1.7426,1.7429,218800000.0
2009-06-02 21:53:00,1.74295,1.7431,1.74295,1.743,13800000.0
2009-06-02 21:54:00,1.7429,1.7438,1.7429,1.7431,95600000.0
2009-06-02 21:55:00,1.74305,1.7438,1.74305,1.7434,94000000.0
2009-06-02 21:56:00,1.7435,1.7435,1.74315,1.7434,143800000.0
2009-06-02 21:57:00,1.74345,1.7439,1.7433,1.7439,118600000.0
2009-06-02 21:58:00,1.7439,1.7439,1.74325,1.74335,354000000.0
2009-06-02 21:59:00,1.74325,1.7435,1.743,1.7434,263800000.0
2009-06-02 22:00:00,1.7433,1.7434,1.7426,1.7426,101800000.0
2009-06-02 22:01:00,1.7427,1.7427,1.7417,1.74215,342400000.0
2009-06-02 22:02:00,1.74235,1.74345,1.74235,1.7433,123200000.0
2009-06-02 22:03:00,1.74335,1.74345,1.7433,1.7433,10800000.0
2009-06-02 22:04:00,1.7434,1.74355,1.74335,1.74355,33400000.0
2009-06-02 22:05:00,1.74355,1.7436,1.74355,1.7436,5000000.0
2009-06-02 22:06:00,1.74355,1.74355,1.74335,1.74355,69400000.0
2009-06-02 22:07:00,1.74355,1.74355,1.74335,1.74355,57600000.0
2009-06-02 22:08:00,1.74355,1.74355,1.74325,1.74325,62800000.0
2009-06-02 22:09:00,1.7433,1.7433,1.7431,1.74315,108800000.0
2009-06-02 22:10:00,1.74325,1.74325,1.7419,1.74255,143700000.0
2009-06-02 22:11:00,1.74255,1.7427,1.7423,1.7425,91800000.0
2009-06-02 22:12:00,1.7425,1.74265,1.7419,1.7419,67800000.0
2009-06-02 22:13:00,1.742,1.7424,1.7419,1.742,131000000.0
2009-06-02 22:14:00,1.7421,1.7421,1.74155,1.7419,118400000.0
2009-06-02 22:15:00,1.742,1.7424,1.74135,1.74135,116000000.0
2009-06-02 22:16:00,1.74135,1.74315,1.74135,1.74315,38600000.0
2009-06-02 22:17:00,1.74315,1.74315,1.74155,1.7427,69200000.0
2009-06-02 22:18:00,1.74275,1.7433,1.7423,1.74245,101600000.0
2009-06-02 22:19:00,1.74245,1.74285,1.7418,1.74285,136000000.0
2009-06-02 22:20:00,1.74285,1.74295,1.74215,1.74215,5000000.0
2009-06-02 22:21:00,1.74225,1.74235,1.74215,1.7422,11000000.0
2009-06-02 22:22:00,1.7423,1.7427,1.74195,1.74225,51200000.0
2009-06-02 22:23:00,1.74255,1.7428,1.7425,1.7425,25400000.0
2009-06-02 22:24:00,1.7425,1.74265,1.7424,1.7424,20200000.0
2009-06-02 22:25:00,1.74235,1.7424,1.74205,1.7421,28000000.0
2009-06-02 22:26:00,1.7421,1.7426,1.74205,1.7422,23600000.0
2009-06-02 22:27:00,1.74212,1.74213,1.74203,1.7421,20000000.0
2009-06-02 22:28:00,1.7422,1.74235,1.742,1.7421,20000000.0
2009-06-02 22:29:00,1.7422,1.7423,1.74205,1.7423,22200000.0
2009-06-02 22:30:00,1.7423,1.7431,1.7423,1.74295,58200000.0
2009-06-02 22:31:00,1.74295,1.7431,1.74285,1.7431,12200000.0
2009-06-02 22:32:00,1.74295,1.743,1.7427,1.7429,43800000.0
2009-06-02 22:33:00,1.74285,1.7434,1.7427,1.7433,77400000.0
2009-06-02 22:34:00,1.7433,1.7434,1.7429,1.74305,83600000.0
2009-06-02 22:35:00,1.743,1.7434,1.7429,1.7433,62400000.0
2009-06-02 22:36:00,1.7433,1.7438,1.7432,1.7436,52000000.0
2009-06-02 22:37:00,1.7435,1.7439,1.74325,1.7435,48200000.0
2009-06-02 22:38:00,1.7435,1.7438,1.7435,1.74355,25600000.0
2009-06-02 22:39:00,1.7435,1.74365,1.74335,1.7435,32800000.0
2009-06-02 22:40:00,1.74325,1.7439,1.74315,1.74375,84800000.0
2009-06-02 22:41:00,1.74375,1.74375,1.7433,1.74335,16400000.0
2009-06-02 22:42:00,1.7433,1.7435,1.74175,1.74235,183600000.0
2009-06-02 22:43:00,1.7424,1.74265,1.7424,1.74255,12600000.0
2009-06-02 22:44:00,1.74245,1.7436,1.74245,1.74315,52800000.0
2009-06-02 22:45:00,1.74335,1.74335,1.7432,1.7432,8000000.0
2009-06-02 22:46:00,1.74365,1.74365,1.7435,1.74355,8400000.0
2009-06-02 22:47:00,1.74245,1.7426,1.74245,1.7426,11000000.0
2009-06-02 22:48:00,1.7425,1.7425,1.7423,1.7424,110200000.0
2009-06-02 22:49:00,1.7424,1.7424,1.74225,1.74225,17400000.0
2009-06-02 22:50:00,1.74225,1.74285,1.74225,1.74285,83600000.0
2009-06-02 22:51:00,1.7428,1.743,1.7428,1.74285,24600000.0
2009-06-02 22:52:00,1.74275,1.7431,1.74275,1.7431,23800000.0
2009-06-02 22:53:00,1.743,1.743,1.7426,1.74265,28000000.0
2009-06-02 22:54:00,1.7426,1.74295,1.7426,1.74295,41800000.0
2009-06-02 22:55:00,1.7429,1.7429,1.7425,1.74255,23000000.0
2009-06-02 22:56:00,1.74255,1.7427,1.74255,1.74265,18400000.0
2009-06-02 22:57:00,1.7426,1.7426,1.7423,1.7426,24000000.0
2009-06-02 22:58:00,1.7426,1.7426,1.7422,1.7423,22000000.0
2009-06-02 22:59:00,1.7422,1.7422,1.74185,1.74185,9800000.0
2009-06-02 23:00:00,1.7414,1.74145,1.7412,1.74125,37600000.0
2009-06-02 23:01:00,1.74173,1.74223,1.74156,1.74223,9200000.0
2009-06-02 23:02:00,1.74215,1.74235,1.74185,1.74185,9200000.0
2009-06-02 23:03:00,1.74215,1.7429,1.74215,1.74245,20200000.0
2009-06-02 23:04:00,1.7428,1.7428,1.74195,1.7421,10200000.0
2009-06-02 23:05:00,1.7423,1.7423,1.7421,1.7421,3000000.0
2009-06-02 23:06:00,1.74212,1.74213,1.74212,1.74213,14800000.0
2009-06-02 23:07:00,1.7421,1.74215,1.74145,1.74215,14800000.0
2009-06-02 23:08:00,1.7424,1.7436,1.7424,1.7435,25600000.0
2009-06-02 23:09:00,1.74345,1.7441,1.74315,1.7439,27600000.0
2009-06-02 23:10:00,1.744,1.7442,1.744,1.74415,15000000.0
2009-06-02 23:11:00,1.7443,1.7446,1.74405,1.74455,40200000.0
2009-06-02 23:12:00,1.74455,1.7446,1.7444,1.7444,11000000.0
2009-06-02 23:13:00,1.7444,1.7445,1.7444,1.7444,12000000.0
2009-06-02 23:14:00,1.7444,1.74465,1.7444,1.7444,27800000.0
2009-06-02 23:15:00,1.7442,1.7442,1.7431,1.74315,19000000.0
2009-06-02 23:16:00,1.74315,1.74325,1.74225,1.74265,35200000.0
2009-06-02 23:17:00,1.74265,1.74265,1.74215,1.7422,27000000.0
2009-06-02 23:18:00,1.7422,1.74235,1.7421,1.74235,22200000.0
2009-06-02 23:19:00,1.74235,1.7427,1.74225,1.74225,13000000.0
2009-06-02 23:20:00,1.74214,1.74214,1.7421,1.7421,13400000.0
2009-06-02 23:21:00,1.74225,1.7425,1.7422,1.7425,13400000.0
2009-06-02 23:22:00,1.7425,1.74295,1.7425,1.74295,16800000.0
2009-06-02 23:23:00,1.74295,1.74295,1.7425,1.74265,20800000.0
2009-06-02 23:24:00,1.7428,1.7428,1.74235,1.7425,17200000.0
2009-06-02 23:25:00,1.7425,1.74265,1.7417,1.74265,41200000.0
2009-06-02 23:26:00,1.7426,1.7428,1.74255,1.7428,32000000.0
2009-06-02 23:27:00,1.74285,1.74345,1.74285,1.74345,24600000.0
2009-06-02 23:28:00,1.74355,1.74365,1.74345,1.74345,8000000.0
2009-06-02 23:29:00,1.7432,1.7434,1.7432,1.7434,8600000.0
2009-06-02 23:30:00,1.7434,1.74345,1.74295,1.74295,5000000.0
2009-06-02 23:31:00,1.743,1.74345,1.743,1.74335,7400000.0
2009-06-02 23:32:00,1.7433,1.74345,1.7433,1.7434,12000000.0
2009-06-02 23:33:00,1.7435,1.74355,1.7435,1.74355,2000000.0
2009-06-02 23:34:00,1.74345,1.7436,1.74345,1.74345,9400000.0
2009-06-02 23:35:00,1.74335,1.74335,1.74335,1.74335,2000000.0
2009-06-02 23:36:00,1.74323,1.74323,1.74318,1.74318,5400000.0
2009-06-02 23:37:00,1.7433,1.7433,1.74305,1.74305,5400000.0
2009-06-02 23:38:00,1.7428,1.74285,1.74275,1.7428,8200000.0
2009-06-02 23:39:00,1.743,1.7431,1.743,1.7431,3000000.0
2009-06-02 23:40:00,1.74315,1.74315,1.74315,1.74315,2000000.0
2009-06-02 23:42:00,1.74305,1.74315,1.74305,1.74315,2800000.0
2009-06-02 23:43:00,1.74315,1.74325,1.7431,1.74325,5000000.0
2009-06-02 23:44:00,1.74315,1.74315,1.7428,1.7428,21400000.0
2009-06-02 23:45:00,1.7428,1.74305,1.7427,1.74295,37000000.0
2009-06-02 23:46:00,1.74295,1.743,1.74295,1.74295,13400000.0
2009-06-02 23:47:00,1.74295,1.7439,1.74295,1.7433,23600000.0
2009-06-02 23:48:00,1.74345,1.744,1.7433,1.7439,20800000.0
2009-06-02 23:49:00,1.74385,1.74395,1.74385,1.74395,7000000.0
2009-06-02 23:50:00,1.7439,1.7439,1.7439,1.7439,1000000.0
2009-06-02 23:51:00,1.7439,1.74415,1.7439,1.74415,23200000.0
2009-06-02 23:52:00,1.74395,1.74395,1.74345,1.74345,15400000.0
2009-06-02 23:53:00,1.74355,1.74365,1.74355,1.74365,5000000.0
2009-06-02 23:54:00,1.74365,1.74365,1.74355,1.74355,9200000.0
2009-06-02 23:55:00,1.74355,1.74355,1.74355,1.74355,2000000.0
2009-06-02 23:56:00,1.7432,1.74355,1.7432,1.7435,23000000.0
2009-06-02 23:57:00,1.7438,1.7438,1.7435,1.7435,7000000.0
2009-06-02 23:58:00,1.7435,1.7435,1.74275,1.74305,32000000.0
2009-06-02 23:59:00,1.74305,1.7434,1.7429,1.7429,12600000.0
2009-06-03 00:00:00,1.743,1.74315,1.7427,1.7427,14000000.0
2009-06-03 00:01:00,1.74275,1.743,1.74265,1.743,11200000.0
2009-06-03 00:02:00,1.743,1.743,1.74295,1.74295,5000000.0
2009-06-03 00:03:00,1.74295,1.74295,1.74275,1.74285,19400000.0
2009-06-03 00:04:00,1.74275,1.74285,1.74275,1.7428,5000000.0
2009-06-03 00:05:00,1.74265,1.7428,1.7425,1.7425,39400000.0
2009-06-03 00:06:00,1.7425,1.7425,1.74185,1.7421,50000000.0
2009-06-03 00:07:00,1.7421,1.7422,1.742,1.74205,14400000.0
2009-06-03 00:08:00,1.7422,1.7425,1.74215,1.7424,31800000.0
2009-06-03 00:09:00,1.7422,1.74245,1.7422,1.74245,3200000.0
2009-06-03 00:10:00,1.74235,1.74265,1.74225,1.7425,22000000.0
2009-06-03 00:11:00,1.7425,1.7426,1.7424,1.7426,25200000.0
2009-06-03 00:12:00,1.7426,1.74265,1.74245,1.74245,22000000.0
2009-06-03 00:13:00,1.74245,1.74245,1.7424,1.7424,16400000.0
2009-06-03 00:14:00,1.74245,1.74245,1.74235,1.74235,13600000.0
2009-06-03 00:15:00,1.74225,1.74255,1.7422,1.74255,10400000.0
2009-06-03 00:16:00,1.7426,1.74275,1.74245,1.7427,18400000.0
2009-06-03 00:17:00,1.743,1.743,1.74215,1.7428,46600000.0
2009-06-03 00:18:00,1.7428,1.74285,1.7428,1.7428,18600000.0
2009-06-03 00:19:00,1.74275,1.7429,1.7427,1.7429,20400000.0
2009-06-03 00:20:00,1.74295,1.743,1.74295,1.743,6200000.0
2009-06-03 00:21:00,1.743,1.743,1.7429,1.74295,11000000.0
2009-06-03 00:22:00,1.74285,1.74295,1.7428,1.74295,9000000.0
2009-06-03 00:23:00,1.74285,1.74295,1.7427,1.7427,21800000.0
2009-06-03 00:24:00,1.7427,1.74295,1.7427,1.74295,6200000.0
2009-06-03 00:25:00,1.74285,1.74335,1.7428,1.74295,94000000.0
2009-06-03 00:26:00,1.74295,1.74345,1.74255,1.74345,43800000.0
2009-06-03 00:27:00,1.74355,1.74355,1.743,1.7433,38000000.0
2009-06-03 00:28:00,1.7433,1.7433,1.7428,1.74305,44000000.0
2009-06-03 00:29:00,1.74305,1.74345,1.74285,1.74335,53400000.0
2009-06-03 00:30:00,1.74345,1.74345,1.74305,1.74305,32400000.0
2009-06-03 00:31:00,1.74325,1.74355,1.74325,1.7435,73000000.0
2009-06-03 00:32:00,1.7434,1.74385,1.7432,1.74375,55800000.0
2009-06-03 00:33:00,1.7437,1.7438,1.74335,1.7437,54000000.0
2009-06-03 00:34:00,1.7436,1.7437,1.74345,1.7437,22200000.0
2009-06-03 00:35:00,1.7437,1.7438,1.7426,1.74315,56600000.0
2009-06-03 00:36:00,1.74315,1.7432,1.74255,1.74255,119400000.0
2009-06-03 00:37:00,1.74255,1.74285,1.74225,1.74275,85600000.0
2009-06-03 00:38:00,1.74285,1.74355,1.74275,1.74315,76600000.0
2009-06-03 00:39:00,1.7431,1.7433,1.7431,1.7433,12800000.0
2009-06-03 00:40:00,1.7433,1.74365,1.743,1.74335,73000000.0
2009-06-03 00:41:00,1.7433,1.7435,1.7433,1.7434,43600000.0
2009-06-03 00:42:00,1.7434,1.7436,1.74325,1.74335,24800000.0
2009-06-03 00:43:00,1.74345,1.74345,1.74325,1.74325,12800000.0
2009-06-03 00:44:00,1.7432,1.74345,1.743,1.74345,21800000.0
2009-06-03 00:45:00,1.7435,1.74395,1.74345,1.74395,41600000.0
2009-06-03 00:46:00,1.7439,1.7439,1.74385,1.74385,12600000.0
2009-06-03 00:47:00,1.74385,1.74385,1.7438,1.7438,20200000.0
2009-06-03 00:48:00,1.7435,1.7438,1.7433,1.7437,53200000.0
2009-06-03 00:49:00,1.7437,1.744,1.74365,1.74385,39600000.0
2009-06-03 00:50:00,1.74375,1.74425,1.74335,1.74365,64200000.0
2009-06-03 00:51:00,1.74365,1.7444,1.7436,1.74425,59400000.0
2009-06-03 00:52:00,1.7442,1.74445,1.744,1.74445,24000000.0
2009-06-03 00:53:00,1.7444,1.74445,1.7442,1.7444,39400000.0
2009-06-03 00:54:00,1.7443,1.74445,1.74425,1.74425,18800000.0
2009-06-03 00:55:00,1.7442,1.74425,1.7442,1.74425,5000000.0
2009-06-03 00:56:00,1.7442,1.7443,1.7432,1.74365,31600000.0
2009-06-03 00:57:00,1.74385,1.7443,1.7437,1.74405,20000000.0
2009-06-03 00:58:00,1.744,1.744,1.7438,1.7438,19400000.0
2009-06-03 00:59:00,1.7437,1.74375,1.74355,1.7437,15200000.0
2009-06-03 01:00:00,1.7437,1.7437,1.74305,1.7431,49400000.0
2009-06-03 01:01:00,1.74315,1.74315,1.7429,1.74305,23200000.0
2009-06-03 01:02:00,1.7431,1.74315,1.743,1.7431,25000000.0
2009-06-03 01:03:00,1.74305,1.74305,1.7428,1.7429,25000000.0
2009-06-03 01:04:00,1.7429,1.74295,1.74255,1.74295,44400000.0
2009-06-03 01:05:00,1.74295,1.7435,1.7428,1.74335,70600000.0
2009-06-03 01:06:00,1.7433,1.7433,1.7427,1.7431,31200000.0
2009-06-03 01:07:00,1.74315,1.74315,1.74245,1.7431,75000000.0
2009-06-03 01:08:00,1.7429,1.74355,1.74265,1.74355,54400000.0
2009-06-03 01:09:00,1.74355,1.74365,1.7434,1.74355,35200000.0
2009-06-03 01:10:00,1.74345,1.744,1.74345,1.74385,41600000.0
2009-06-03 01:11:00,1.74385,1.744,1.74385,1.744,21600000.0
2009-06-03 01:12:00,1.74405,1.7442,1.74365,1.74395,48800000.0
2009-06-03 01:13:00,1.74395,1.74395,1.74375,1.74375,23000000.0
2009-06-03 01:14:00,1.74385,1.74395,1.74375,1.7438,29600000.0
2009-06-03 01:15:00,1.7438,1.7439,1.7438,1.7439,6000000.0
2009-06-03 01:16:00,1.7439,1.7439,1.7436,1.7438,22000000.0
2009-06-03 01:17:00,1.7438,1.7438,1.7435,1.7436,22000000.0
2009-06-03 01:18:00,1.7436,1.74385,1.7436,1.74375,15600000.0
2009-06-03 01:19:00,1.7439,1.744,1.7422,1.743,144600000.0
2009-06-03 01:20:00,1.74315,1.7437,1.74315,1.7435,26200000.0
2009-06-03 01:21:00,1.74365,1.74365,1.7434,1.7434,54000000.0
2009-06-03 01:22:00,1.74345,1.74345,1.7434,1.7434,4200000.0
2009-06-03 01:23:00,1.7434,1.7434,1.7434,1.7434,8200000.0
2009-06-03 01:24:00,1.74345,1.7437,1.74345,1.74365,21600000.0
2009-06-03 01:25:00,1.74365,1.74365,1.74315,1.7433,28400000.0
2009-06-03 01:26:00,1.7433,1.7433,1.7433,1.7433,2200000.0
2009-06-03 01:27:00,1.74325,1.7433,1.74245,1.74305,38800000.0
2009-06-03 01:28:00,1.74305,1.7434,1.743,1.74325,18200000.0
2009-06-03 01:29:00,1.7433,1.7435,1.74305,1.74305,20200000.0
2009-06-03 01:30:00,1.7432,1.7432,1.74305,1.74315,8800000.0
2009-06-03 01:31:00,1.7431,1.7431,1.74305,1.7431,9400000.0
2009-06-03 01:32:00,1.74315,1.7432,1.74305,1.7432,15400000.0
2009-06-03 01:33:00,1.7432,1.74355,1.7432,1.74355,32200000.0
2009-06-03 01:34:00,1.7435,1.7435,1.74335,1.7434,24600000.0
2009-06-03 01:35:00,1.7434,1.74375,1.7428,1.7433,106600000.0
2009-06-03 01:36:00,1.74325,1.74365,1.743,1.7436,32600000.0
2009-06-03 01:37:00,1.7436,1.7436,1.7433,1.7435,32600000.0
2009-06-03 01:38:00,1.7435,1.74355,1.7435,1.74355,5400000.0
2009-06-03 01:39:00,1.74355,1.74405,1.74305,1.74385,153200000.0
2009-06-03 01:40:00,1.7438,1.74385,1.74365,1.74365,26600000.0
2009-06-03 01:41:00,1.7437,1.74405,1.7437,1.7439,33200000.0
2009-06-03 01:42:00,1.74395,1.7441,1.7439,1.7439,23400000.0
2009-06-03 01:43:00,1.744,1.7446,1.74395,1.7446,25600000.0
2009-06-03 01:44:00,1.7447,1.74475,1.74435,1.74435,17800000.0
2009-06-03 01:45:00,1.74445,1.74465,1.7443,1.74445,30800000.0
2009-06-03 01:46:00,1.74455,1.7449,1.7443,1.7449,65200000.0
2009-06-03 01:47:00,1.7448,1.7449,1.74445,1.74445,36800000.0
2009-06-03 01:48:00,1.74455,1.74455,1.74445,1.74455,15400000.0
2009-06-03 01:49:00,1.7446,1.7447,1.7443,1.74445,49200000.0
2009-06-03 01:50:00,1.74435,1.74445,1.74425,1.74425,20200000.0
2009-06-03 01:51:00,1.7443,1.74455,1.7443,1.74455,11000000.0
2009-06-03 01:52:00,1.7447,1.745,1.74455,1.74465,59600000.0
2009-06-03 01:53:00,1.74465,1.74465,1.7443,1.74445,31400000.0
2009-06-03 01:54:00,1.7444,1.74455,1.74435,1.7445,47800000.0
2009-06-03 01:55:00,1.7445,1.7445,1.74415,1.7442,43600000.0
2009-06-03 01:56:00,1.74415,1.7443,1.7439,1.7441,81200000.0
2009-06-03 01:57:00,1.74425,1.745,1.74425,1.7449,107800000.0
2009-06-03 01:58:00,1.7449,1.7452,1.74435,1.7449,101600000.0
2009-06-03 01:59:00,1.7448,1.74485,1.74455,1.74475,69200000.0
2009-06-03 02:00:00,1.7449,1.74555,1.7449,1.7451,83000000.0
2009-06-03 02:01:00,1.74515,1.74545,1.745,1.74545,45600000.0
2009-06-03 02:02:00,1.74545,1.7456,1.74515,1.74525,48200000.0
2009-06-03 02:03:00,1.74525,1.74525,1.74485,1.7452,36000000.0
2009-06-03 02:04:00,1.74415,1.74525,1.74385,1.74485,127600000.0
2009-06-03 02:05:00,1.7447,1.74525,1.7447,1.74515,64400000.0
2009-06-03 02:06:00,1.74515,1.7454,1.745,1.7451,95200000.0
2009-06-03 02:07:00,1.74505,1.74555,1.74505,1.7451,76000000.0
2009-06-03 02:08:00,1.7451,1.74565,1.7451,1.7455,109000000.0
2009-06-03 02:09:00,1.7455,1.74565,1.745,1.74565,118200000.0
2009-06-03 02:10:00,1.7456,1.7457,1.7455,1.74555,62400000.0
2009-06-03 02:11:00,1.74565,1.74565,1.7454,1.7455,59200000.0
2009-06-03 02:12:00,1.7456,1.7456,1.74525,1.74545,51200000.0
2009-06-03 02:13:00,1.74545,1.74545,1.74515,1.74515,29800000.0
2009-06-03 02:14:00,1.74525,1.74535,1.74485,1.745,104800000.0
2009-06-03 02:15:00,1.7451,1.7453,1.74475,1.74475,76200000.0
2009-06-03 02:16:00,1.7449,1.7451,1.7447,1.74495,111800000.0
2009-06-03 02:17:00,1.74495,1.74545,1.74495,1.7453,66400000.0
2009-06-03 02:18:00,1.7452,1.74575,1.74515,1.74565,37600000.0
2009-06-03 02:19:00,1.74565,1.7458,1.7452,1.74545,99800000.0
2009-06-03 02:20:00,1.74545,1.74565,1.7449,1.7451,131600000.0
2009-06-03 02:21:00,1.74525,1.7454,1.7444,1.7448,152000000.0
2009-06-03 02:22:00,1.745,1.7452,1.7448,1.74515,85000000.0
2009-06-03 02:23:00,1.7452,1.7456,1.74515,1.7454,83400000.0
2009-06-03 02:24:00,1.7454,1.74575,1.7451,1.74545,128400000.0
2009-06-03 02:25:00,1.74545,1.74585,1.7449,1.74495,238800000.0
2009-06-03 02:26:00,1.745,1.74525,1.7449,1.745,94000000.0
2009-06-03 02:27:00,1.745,1.74525,1.74495,1.745,33600000.0
2009-06-03 02:28:00,1.745,1.74535,1.74495,1.7453,52800000.0
2009-06-03 02:29:00,1.7453,1.74545,1.74505,1.74515,85400000.0
2009-06-03 02:30:00,1.7451,1.7453,1.745,1.7451,82800000.0
2009-06-03 02:31:00,1.74515,1.7452,1.7448,1.74515,105200000.0
2009-06-03 02:32:00,1.7451,1.7454,1.74485,1.7452,157600000.0
2009-06-03 02:33:00,1.7452,1.7452,1.74395,1.74455,165800000.0
2009-06-03 02:34:00,1.74455,1.7448,1.74435,1.7446,70600000.0
2009-06-03 02:35:00,1.74465,1.74495,1.74375,1.74495,138600000.0
2009-06-03 02:36:00,1.74495,1.74495,1.7446,1.74465,127200000.0
2009-06-03 02:37:00,1.7446,1.7452,1.7445,1.74475,227400000.0
2009-06-03 02:38:00,1.7449,1.7453,1.7447,1.745,120600000.0
2009-06-03 02:39:00,1.7449,1.745,1.7445,1.74455,149600000.0
2009-06-03 02:40:00,1.74455,1.74505,1.7444,1.74445,187000000.0
2009-06-03 02:41:00,1.74435,1.7445,1.74325,1.744,130600000.0
2009-06-03 02:42:00,1.744,1.74425,1.744,1.74405,153200000.0
2009-06-03 02:43:00,1.74405,1.7446,1.74405,1.7445,192400000.0
2009-06-03 02:44:00,1.7446,1.7454,1.7445,1.7454,264400000.0
2009-06-03 02:45:00,1.7454,1.7459,1.7452,1.7455,211800000.0
2009-06-03 02:46:00,1.7455,1.7455,1.7453,1.7453,60800000.0
2009-06-03 02:47:00,1.7452,1.7453,1.7449,1.7452,167200000.0
2009-06-03 02:48:00,1.7452,1.7457,1.745,1.7454,193000000.0
2009-06-03 02:49:00,1.7455,1.7457,1.7451,1.7455,160800000.0
2009-06-03 02:50:00,1.7455,1.7455,1.7452,1.7454,65600000.0
2009-06-03 02:51:00,1.7456,1.7459,1.7456,1.7458,173200000.0
2009-06-03 02:52:00,1.7458,1.746,1.74565,1.74585,259600000.0
2009-06-03 02:53:00,1.74575,1.746,1.7453,1.7454,177400000.0
2009-06-03 02:54:00,1.74545,1.7457,1.7448,1.7449,332400000.0
2009-06-03 02:55:00,1.7448,1.7453,1.74455,1.7452,253600000.0
2009-06-03 02:56:00,1.7452,1.74575,1.7451,1.7454,111600000.0
2009-06-03 02:57:00,1.7454,1.74565,1.74525,1.74565,63000000.0
2009-06-03 02:58:00,1.74565,1.74585,1.7455,1.7456,107600000.0
2009-06-03 02:59:00,1.74555,1.74575,1.7455,1.7455,54800000.0
2009-06-03 03:00:00,1.7456,1.74605,1.7455,1.7456,203000000.0
2009-06-03 03:01:00,1.7457,1.7459,1.7455,1.7456,278400000.0
2009-06-03 03:02:00,1.7457,1.7461,1.7456,1.7457,279400000.0
2009-06-03 03:03:00,1.7457,1.7457,1.7451,1.7451,299400000.0
2009-06-03 03:04:00,1.74525,1.7455,1.7446,1.7453,236800000.0
2009-06-03 03:05:00,1.7453,1.7455,1.74405,1.74425,151200000.0
2009-06-03 03:06:00,1.74425,1.7448,1.74425,1.7446,192800000.0
2009-06-03 03:07:00,1.7446,1.7448,1.7442,1.7447,196400000.0
2009-06-03 03:08:00,1.7447,1.7452,1.7446,1.74495,155600000.0
2009-06-03 03:09:00,1.74505,1.74505,1.74475,1.74495,59600000.0
2009-06-03 03:10:00,1.7449,1.745,1.7445,1.74485,178400000.0
2009-06-03 03:11:00,1.74485,1.74505,1.74445,1.7445,302200000.0
2009-06-03 03:12:00,1.7446,1.7447,1.7441,1.7442,247000000.0
2009-06-03 03:13:00,1.7444,1.7447,1.744,1.7441,287400000.0
2009-06-03 03:14:00,1.7441,1.7445,1.74355,1.7442,322800000.0
2009-06-03 03:15:00,1.74425,1.7444,1.74325,1.7437,332600000.0
2009-06-03 03:16:00,1.7437,1.74375,1.7433,1.7435,196400000.0
2009-06-03 03:17:00,1.7435,1.7435,1.7428,1.7433,254800000.0
2009-06-03 03:18:00,1.74305,1.7437,1.7427,1.7435,320600000.0
2009-06-03 03:19:00,1.7434,1.7435,1.7427,1.743,317200000.0
2009-06-03 03:20:00,1.7429,1.7432,1.7427,1.7428,214200000.0
2009-06-03 03:21:00,1.7428,1.7432,1.7427,1.743,129400000.0
2009-06-03 03:22:00,1.7432,1.7432,1.74265,1.7432,132400000.0
2009-06-03 03:23:00,1.7432,1.7432,1.7429,1.7429,64400000.0
2009-06-03 03:24:00,1.743,1.7435,1.7427,1.7427,255400000.0
2009-06-03 03:25:00,1.7427,1.74315,1.7425,1.7426,181600000.0
2009-06-03 03:26:00,1.7426,1.7429,1.7426,1.7428,114600000.0
2009-06-03 03:27:00,1.7429,1.7435,1.74265,1.7433,189800000.0
2009-06-03 03:28:00,1.74355,1.7437,1.7432,1.7437,273800000.0
2009-06-03 03:29:00,1.7437,1.744,1.74235,1.7426,273800000.0
2009-06-03 03:30:00,1.7426,1.7427,1.7373,1.7388,408600000.0
2009-06-03 03:31:00,1.739,1.7393,1.7379,1.7385,313800000.0
2009-06-03 03:32:00,1.7384,1.7388,1.7377,1.7386,402800000.0
2009-06-03 03:33:00,1.7388,1.7389,1.7376,1.7378,333000000.0
2009-06-03 03:34:00,1.7375,1.7382,1.7373,1.7375,284800000.0
2009-06-03 03:35:00,1.7375,1.7381,1.73715,1.7379,436800000.0
2009-06-03 03:36:00,1.7378,1.7382,1.73735,1.7376,285600000.0
2009-06-03 03:37:00,1.73755,1.7377,1.7373,1.7376,226400000.0
2009-06-03 03:38:00,1.7375,1.7377,1.7372,1.7373,209800000.0
2009-06-03 03:39:00,1.7374,1.73755,1.73665,1.7367,107200000.0
2009-06-03 03:40:00,1.73675,1.737,1.7359,1.7362,334000000.0
2009-06-03 03:41:00,1.7362,1.7364,1.7358,1.7361,347400000.0
2009-06-03 03:42:00,1.7361,1.7361,1.7342,1.7353,346400000.0
2009-06-03 03:43:00,1.7353,1.7357,1.7349,1.7357,211400000.0
2009-06-03 03:44:00,1.7357,1.7362,1.7354,1.7357,242800000.0
2009-06-03 03:45:00,1.7359,1.7361,1.7352,1.7352,230600000.0
2009-06-03 03:46:00,1.7352,1.7359,1.73505,1.7359,221000000.0
2009-06-03 03:47:00,1.736,1.7366,1.7359,1.7364,256000000.0
2009-06-03 03:48:00,1.7364,1.7368,1.7358,1.7365,237800000.0
2009-06-03 03:49:00,1.7365,1.7365,1.7358,1.7364,165400000.0
2009-06-03 03:50:00,1.7364,1.7365,1.736,1.73645,163600000.0
2009-06-03 03:51:00,1.7366,1.73705,1.7365,1.7365,142400000.0
2009-06-03 03:52:00,1.7365,1.7367,1.7357,1.7357,124000000.0
2009-06-03 03:53:00,1.7358,1.7366,1.7357,1.7361,245200000.0
2009-06-03 03:54:00,1.7362,1.73665,1.73595,1.7364,162400000.0
2009-06-03 03:55:00,1.73645,1.73675,1.7362,1.73645,77800000.0
2009-06-03 03:56:00,1.73645,1.7374,1.73635,1.7373,304800000.0
2009-06-03 03:57:00,1.7372,1.7372,1.7363,1.73645,210800000.0
2009-06-03 03:58:00,1.73675,1.7372,1.73645,1.7372,201200000.0
2009-06-03 03:59:00,1.7372,1.73745,1.7368,1.73725,179800000.0
2009-06-03 04:00:00,1.73715,1.7374,1.7367,1.73685,248000000.0
2009-06-03 04:01:00,1.73685,1.737,1.73685,1.73685,28000000.0
2009-06-03 04:02:00,1.73695,1.73705,1.73675,1.73675,49400000.0
2009-06-03 04:03:00,1.7368,1.7378,1.7368,1.73775,183400000.0
2009-06-03 04:04:00,1.7374,1.7374,1.73645,1.7371,200800000.0
2009-06-03 04:05:00,1.7372,1.73745,1.7372,1.73745,34600000.0
2009-06-03 04:06:00,1.7373,1.7375,1.7368,1.7369,187000000.0
2009-06-03 04:07:00,1.73705,1.7371,1.7368,1.7368,39200000.0
2009-06-03 04:08:00,1.7366,1.7372,1.7365,1.737,135600000.0
2009-06-03 04:09:00,1.73705,1.7371,1.7367,1.737,102000000.0
2009-06-03 04:10:00,1.7371,1.7371,1.7366,1.73675,148000000.0
2009-06-03 04:11:00,1.7366,1.7366,1.7356,1.7356,202800000.0
2009-06-03 04:12:00,1.7356,1.7365,1.7353,1.736,237200000.0
2009-06-03 04:13:00,1.7361,1.7368,1.7361,1.7367,105800000.0
2009-06-03 04:14:00,1.7367,1.7367,1.7364,1.7366,29400000.0
2009-06-03 04:15:00,1.73655,1.73665,1.7359,1.73615,128600000.0
2009-06-03 04:16:00,1.73615,1.7365,1.7351,1.7361,175400000.0
2009-06-03 04:17:00,1.7361,1.7361,1.7356,1.7359,104800000.0
2009-06-03 04:18:00,1.7359,1.7359,1.7356,1.7356,55800000.0
2009-06-03 04:19:00,1.7355,1.7357,1.73535,1.73545,125600000.0
2009-06-03 04:20:00,1.73545,1.73545,1.73505,1.73505,88400000.0
2009-06-03 04:21:00,1.735,1.7351,1.7347,1.735,225000000.0
2009-06-03 04:22:00,1.735,1.736,1.7349,1.7352,167200000.0
2009-06-03 04:23:00,1.7352,1.7355,1.7352,1.7353,84400000.0
2009-06-03 04:24:00,1.7353,1.7356,1.7353,1.7354,57000000.0
2009-06-03 04:25:00,1.7354,1.7354,1.7346,1.735,120400000.0
2009-06-03 04:26:00,1.735,1.7351,1.7346,1.7347,168800000.0
2009-06-03 04:27:00,1.7348,1.73495,1.7344,1.7345,76000000.0
2009-06-03 04:28:00,1.7345,1.7349,1.7336,1.7345,289000000.0
2009-06-03 04:29:00,1.7345,1.7349,1.7341,1.73465,205400000.0
2009-06-03 04:30:00,1.73475,1.7349,1.7345,1.7348,109000000.0
2009-06-03 04:31:00,1.7348,1.73505,1.7342,1.73425,192800000.0
2009-06-03 04:32:00,1.7342,1.7344,1.7338,1.73415,248200000.0
2009-06-03 04:33:00,1.73415,1.73425,1.7332,1.73345,145200000.0
2009-06-03 04:34:00,1.7334,1.734,1.7333,1.7339,150600000.0
2009-06-03 04:35:00,1.734,1.7343,1.7338,1.73425,102000000.0
2009-06-03 04:36:00,1.7342,1.73425,1.7339,1.73405,60600000.0
2009-06-03 04:37:00,1.734,1.73415,1.7337,1.73395,115400000.0
2009-06-03 04:38:00,1.7339,1.73415,1.7337,1.73395,100600000.0
2009-06-03 04:39:00,1.734,1.73415,1.7339,1.73395,101400000.0
2009-06-03 04:40:00,1.73405,1.7341,1.7336,1.73385,248800000.0
2009-06-03 04:41:00,1.73365,1.73395,1.7335,1.73395,112800000.0
2009-06-03 04:42:00,1.734,1.7341,1.7339,1.7339,118200000.0
2009-06-03 04:43:00,1.7339,1.7342,1.73335,1.7335,238600000.0
2009-06-03 04:44:00,1.7333,1.73385,1.7333,1.73375,249400000.0
2009-06-03 04:45:00,1.73375,1.7339,1.7333,1.73355,159400000.0
2009-06-03 04:46:00,1.7337,1.7337,1.7332,1.73355,122400000.0
2009-06-03 04:47:00,1.73355,1.73385,1.73355,1.73385,121600000.0
2009-06-03 04:48:00,1.73385,1.7343,1.73375,1.73395,198800000.0
2009-06-03 04:49:00,1.7337,1.7345,1.7337,1.73405,263800000.0
2009-06-03 04:50:00,1.7341,1.7346,1.73395,1.7344,161400000.0
2009-06-03 04:51:00,1.7344,1.73445,1.7339,1.73415,155600000.0
2009-06-03 04:52:00,1.73435,1.7354,1.7342,1.7352,122400000.0
2009-06-03 04:53:00,1.7351,1.7358,1.735,1.7353,129200000.0
2009-06-03 04:54:00,1.7353,1.736,1.7353,1.7355,110200000.0
2009-06-03 04:55:00,1.7355,1.73555,1.73495,1.7351,124800000.0
2009-06-03 04:56:00,1.73505,1.73525,1.73505,1.7352,27000000.0
2009-06-03 04:57:00,1.7352,1.7352,1.73485,1.73505,95600000.0
2009-06-03 04:58:00,1.73505,1.7351,1.7345,1.7348,81600000.0
2009-06-03 04:59:00,1.7348,1.73495,1.7345,1.7347,153000000.0
2009-06-03 05:00:00,1.7347,1.7347,1.73435,1.7345,75000000.0
2009-06-03 05:01:00,1.73455,1.735,1.7344,1.735,121800000.0
2009-06-03 05:02:00,1.7349,1.7353,1.7346,1.7347,170600000.0
2009-06-03 05:03:00,1.7346,1.7349,1.7344,1.7346,155400000.0
2009-06-03 05:04:00,1.73465,1.735,1.7346,1.7347,59600000.0
2009-06-03 05:05:00,1.7347,1.73485,1.73445,1.7346,109400000.0
2009-06-03 05:06:00,1.7346,1.73475,1.7345,1.7345,66000000.0
2009-06-03 05:07:00,1.73445,1.7348,1.7343,1.7346,154600000.0
2009-06-03 05:08:00,1.7345,1.73555,1.7345,1.7353,89800000.0
2009-06-03 05:09:00,1.7354,1.73585,1.73495,1.73555,230800000.0
2009-06-03 05:10:00,1.7354,1.73655,1.7353,1.73645,157800000.0
2009-06-03 05:11:00,1.7364,1.73675,1.73565,1.73605,326800000.0
2009-06-03 05:12:00,1.7362,1.7362,1.73565,1.73565,91400000.0
2009-06-03 05:13:00,1.7357,1.7366,1.73565,1.73595,140200000.0
2009-06-03 05:14:00,1.7361,1.7365,1.73565,1.73565,185000000.0
2009-06-03 05:15:00,1.7358,1.73635,1.7358,1.7363,168200000.0
2009-06-03 05:16:00,1.7362,1.7363,1.736,1.73605,35000000.0
2009-06-03 05:17:00,1.7357,1.7359,1.73565,1.73585,64000000.0
2009-06-03 05:18:00,1.7358,1.73585,1.73525,1.7357,128800000.0
2009-06-03 05:19:00,1.73555,1.73565,1.7354,1.7354,54400000.0
2009-06-03 05:20:00,1.7354,1.73545,1.7348,1.73525,139200000.0
2009-06-03 05:21:00,1.73525,1.7356,1.7347,1.7354,326000000.0
2009-06-03 05:22:00,1.73555,1.73605,1.73485,1.7358,252000000.0
2009-06-03 05:23:00,1.73595,1.7363,1.7353,1.7357,193400000.0
2009-06-03 05:24:00,1.73565,1.736,1.73555,1.73595,216400000.0
2009-06-03 05:25:00,1.736,1.73655,1.7357,1.73615,202000000.0
2009-06-03 05:26:00,1.7361,1.73675,1.7361,1.73665,196800000.0
2009-06-03 05:27:00,1.73675,1.73675,1.7362,1.7365,82200000.0
2009-06-03 05:28:00,1.7364,1.7365,1.7359,1.7363,83400000.0
2009-06-03 05:29:00,1.7363,1.7363,1.7362,1.7363,7200000.0
2009-06-03 05:30:00,1.73625,1.73635,1.73595,1.73635,57600000.0
2009-06-03 05:31:00,1.73635,1.73635,1.7357,1.73585,96000000.0
2009-06-03 05:32:00,1.7357,1.73635,1.7355,1.73615,93200000.0
2009-06-03 05:33:00,1.73615,1.73635,1.7357,1.7361,60800000.0
2009-06-03 05:34:00,1.7361,1.7362,1.73575,1.7361,74200000.0
2009-06-03 05:35:00,1.73615,1.73625,1.73595,1.7361,38800000.0
2009-06-03 05:36:00,1.7361,1.73675,1.73595,1.73665,114200000.0
2009-06-03 05:37:00,1.7367,1.7369,1.73645,1.73645,130600000.0
2009-06-03 05:38:00,1.73655,1.73655,1.73655,1.73655,3000000.0
2009-06-03 05:39:00,1.73655,1.73655,1.73655,1.73655,4200000.0
2009-06-03 05:40:00,1.73655,1.73655,1.73615,1.73615,21600000.0
2009-06-03 05:41:00,1.7362,1.7362,1.7356,1.73615,17400000.0
2009-06-03 05:42:00,1.73625,1.73625,1.73615,1.73615,12200000.0
2009-06-03 05:43:00,1.7362,1.7365,1.73555,1.7362,116200000.0
2009-06-03 05:44:00,1.73635,1.7364,1.7362,1.73635,33800000.0
2009-06-03 05:45:00,1.7363,1.7364,1.7358,1.7358,97000000.0
2009-06-03 05:46:00,1.7358,1.73615,1.73555,1.73555,39200000.0
2009-06-03 05:47:00,1.7356,1.7358,1.73505,1.7355,117000000.0
2009-06-03 05:48:00,1.7355,1.7355,1.73495,1.73525,46800000.0
2009-06-03 05:49:00,1.7353,1.7355,1.7352,1.7355,24600000.0
2009-06-03 05:50:00,1.7355,1.7357,1.7352,1.7356,134000000.0
2009-06-03 05:51:00,1.7355,1.7356,1.7355,1.7356,17600000.0
2009-06-03 05:52:00,1.7356,1.7358,1.7354,1.7354,53000000.0
2009-06-03 05:53:00,1.73535,1.73535,1.7352,1.7352,23600000.0
2009-06-03 05:54:00,1.7354,1.7354,1.7353,1.7353,6400000.0
2009-06-03 05:55:00,1.7353,1.73545,1.7353,1.7353,15600000.0
2009-06-03 05:56:00,1.7355,1.7355,1.73475,1.7352,164400000.0
2009-06-03 05:57:00,1.7353,1.7356,1.7347,1.7353,163400000.0
2009-06-03 05:58:00,1.7354,1.7354,1.73465,1.73515,281000000.0
2009-06-03 05:59:00,1.73515,1.7353,1.73485,1.7351,187800000.0
2009-06-03 06:00:00,1.735,1.7356,1.7349,1.7351,226800000.0
2009-06-03 06:01:00,1.73515,1.73585,1.73485,1.7357,321800000.0
2009-06-03 06:02:00,1.7357,1.7359,1.73515,1.73515,127400000.0
2009-06-03 06:03:00,1.73535,1.7355,1.7351,1.7353,106400000.0
2009-06-03 06:04:00,1.73555,1.7356,1.7353,1.73545,88000000.0
2009-06-03 06:05:00,1.7354,1.73565,1.7351,1.7353,207000000.0
2009-06-03 06:06:00,1.7354,1.7357,1.73525,1.7356,186600000.0
2009-06-03 06:07:00,1.7355,1.7356,1.7352,1.7355,115200000.0
2009-06-03 06:08:00,1.7354,1.7356,1.7353,1.7353,83400000.0
2009-06-03 06:09:00,1.73535,1.7355,1.7348,1.7351,117800000.0
2009-06-03 06:10:00,1.7351,1.73515,1.7349,1.7349,50200000.0
2009-06-03 06:11:00,1.735,1.7355,1.7349,1.7353,139800000.0
2009-06-03 06:12:00,1.7352,1.7353,1.7348,1.735,52000000.0
2009-06-03 06:13:00,1.7353,1.7353,1.7348,1.7351,87600000.0
2009-06-03 06:14:00,1.7351,1.7352,1.7349,1.73515,40600000.0
2009-06-03 06:15:00,1.73515,1.73545,1.7349,1.7349,49400000.0
2009-06-03 06:16:00,1.7351,1.7356,1.735,1.7355,85800000.0
2009-06-03 06:17:00,1.7355,1.7357,1.7354,1.7357,66600000.0
2009-06-03 06:18:00,1.73565,1.7359,1.73515,1.73515,102800000.0
2009-06-03 06:19:00,1.7352,1.7353,1.7349,1.7351,228600000.0
2009-06-03 06:20:00,1.7351,1.7359,1.73485,1.7356,209300000.0
2009-06-03 06:21:00,1.7355,1.7357,1.7337,1.734,352400000.0
2009-06-03 06:22:00,1.734,1.73515,1.734,1.7344,247000000.0
2009-06-03 06:23:00,1.7344,1.73475,1.7341,1.7346,188600000.0
2009-06-03 06:24:00,1.7347,1.73525,1.7344,1.7345,122400000.0
2009-06-03 06:25:00,1.7344,1.7351,1.7342,1.7349,136400000.0
2009-06-03 06:26:00,1.7349,1.7357,1.73485,1.73565,122000000.0
2009-06-03 06:27:00,1.73565,1.73575,1.73485,1.73575,54200000.0
2009-06-03 06:28:00,1.7357,1.73575,1.7351,1.7356,176800000.0
2009-06-03 06:29:00,1.7355,1.7357,1.73515,1.7353,161800000.0
2009-06-03 06:30:00,1.7354,1.73545,1.73475,1.7353,144400000.0
2009-06-03 06:31:00,1.7353,1.7353,1.73465,1.735,63600000.0
2009-06-03 06:32:00,1.735,1.73505,1.7348,1.73505,62000000.0
2009-06-03 06:33:00,1.73505,1.7353,1.73455,1.7349,129600000.0
2009-06-03 06:34:00,1.7348,1.735,1.7347,1.7348,142000000.0
2009-06-03 06:35:00,1.73475,1.73495,1.7344,1.73445,180200000.0
2009-06-03 06:36:00,1.7345,1.7349,1.73425,1.7348,94800000.0
2009-06-03 06:37:00,1.7348,1.7348,1.73405,1.7341,125800000.0
2009-06-03 06:38:00,1.7341,1.73435,1.73395,1.7341,140600000.0
2009-06-03 06:39:00,1.7342,1.73455,1.7339,1.7345,140000000.0
2009-06-03 06:40:00,1.7346,1.7349,1.73445,1.7348,43000000.0
2009-06-03 06:41:00,1.7348,1.73545,1.7348,1.73545,16900000.0
2009-06-03 06:42:00,1.73535,1.7356,1.73445,1.7346,176400000.0
2009-06-03 06:43:00,1.7345,1.7351,1.7343,1.7346,111600000.0
2009-06-03 06:44:00,1.7346,1.7351,1.73445,1.73485,59000000.0
2009-06-03 06:45:00,1.73495,1.73495,1.73425,1.7343,108800000.0
2009-06-03 06:46:00,1.7343,1.7348,1.73355,1.7338,269000000.0
2009-06-03 06:47:00,1.7338,1.73445,1.7337,1.7341,294600000.0
2009-06-03 06:48:00,1.73415,1.7351,1.7339,1.735,257200000.0
2009-06-03 06:49:00,1.735,1.73515,1.73435,1.7346,211600000.0
2009-06-03 06:50:00,1.7346,1.7346,1.73405,1.7345,220200000.0
2009-06-03 06:51:00,1.7344,1.7346,1.7343,1.73435,126600000.0
2009-06-03 06:52:00,1.7343,1.735,1.7343,1.7348,183400000.0
2009-06-03 06:53:00,1.7349,1.7353,1.73465,1.7352,247000000.0
2009-06-03 06:54:00,1.7353,1.7355,1.7348,1.7348,133600000.0
2009-06-03 06:55:00,1.7348,1.7353,1.7346,1.73505,195600000.0
2009-06-03 06:56:00,1.7349,1.7353,1.7347,1.73525,198000000.0
2009-06-03 06:57:00,1.73525,1.73525,1.73465,1.73505,168200000.0
2009-06-03 06:58:00,1.73505,1.7351,1.7345,1.7351,124600000.0
2009-06-03 06:59:00,1.73505,1.7356,1.7349,1.7349,87400000.0
2009-06-03 07:00:00,1.7349,1.7349,1.73455,1.73485,161200000.0
2009-06-03 07:01:00,1.7346,1.7349,1.7343,1.7343,111600000.0
2009-06-03 07:02:00,1.7343,1.7346,1.7339,1.7346,303200000.0
2009-06-03 07:03:00,1.7346,1.7351,1.73445,1.735,209200000.0
2009-06-03 07:04:00,1.7351,1.7352,1.7344,1.7347,214200000.0
2009-06-03 07:05:00,1.7349,1.7352,1.7343,1.7345,228600000.0
2009-06-03 07:06:00,1.7345,1.7347,1.73415,1.7346,221600000.0
2009-06-03 07:07:00,1.7346,1.7346,1.7343,1.7344,49600000.0
2009-06-03 07:08:00,1.7345,1.7348,1.7344,1.7348,80200000.0
2009-06-03 07:09:00,1.73475,1.7352,1.73475,1.7348,176800000.0
2009-06-03 07:10:00,1.735,1.7352,1.735,1.7352,26400000.0
2009-06-03 07:11:00,1.7352,1.73525,1.7347,1.7347,53600000.0
2009-06-03 07:12:00,1.73475,1.73485,1.7346,1.7348,61400000.0
2009-06-03 07:13:00,1.7347,1.73505,1.7344,1.735,66000000.0
2009-06-03 07:14:00,1.73495,1.73495,1.7346,1.7348,48400000.0
2009-06-03 07:15:00,1.7347,1.735,1.73465,1.73465,57800000.0
2009-06-03 07:16:00,1.73475,1.7351,1.73445,1.7345,82600000.0
2009-06-03 07:17:00,1.7345,1.73455,1.7342,1.73435,58200000.0
2009-06-03 07:18:00,1.73435,1.73475,1.73435,1.73465,70600000.0
2009-06-03 07:19:00,1.73495,1.73555,1.73465,1.73505,169200000.0
2009-06-03 07:20:00,1.73505,1.7356,1.7348,1.73485,133000000.0
2009-06-03 07:21:00,1.7354,1.7354,1.7347,1.735,103800000.0
2009-06-03 07:22:00,1.73495,1.73525,1.73485,1.73505,36200000.0
2009-06-03 07:23:00,1.7351,1.7351,1.73405,1.73405,107200000.0
2009-06-03 07:24:00,1.73415,1.7347,1.734,1.73425,142600000.0
2009-06-03 07:25:00,1.7342,1.73485,1.7341,1.7345,148600000.0
2009-06-03 07:26:00,1.73465,1.73475,1.7338,1.7338,127600000.0
2009-06-03 07:27:00,1.7338,1.73515,1.7338,1.73475,74200000.0
2009-06-03 07:28:00,1.73495,1.73505,1.7341,1.73445,88400000.0
2009-06-03 07:29:00,1.73445,1.735,1.73405,1.73455,101800000.0
2009-06-03 07:30:00,1.7345,1.7346,1.73445,1.7346,42600000.0
2009-06-03 07:31:00,1.7346,1.7354,1.73455,1.73515,143200000.0
2009-06-03 07:32:00,1.73515,1.7354,1.735,1.7353,82400000.0
2009-06-03 07:33:00,1.73525,1.7354,1.7346,1.73525,112000000.0
2009-06-03 07:34:00,1.7352,1.73565,1.73505,1.73515,250000000.0
2009-06-03 07:35:00,1.7351,1.7352,1.73455,1.73455,208400000.0
2009-06-03 07:36:00,1.73465,1.7348,1.73445,1.73455,109200000.0
2009-06-03 07:37:00,1.7346,1.7348,1.7345,1.7347,205000000.0
2009-06-03 07:38:00,1.7347,1.735,1.7346,1.73485,107200000.0
2009-06-03 07:39:00,1.7348,1.7348,1.7343,1.73435,208200000.0
2009-06-03 07:40:00,1.7344,1.73465,1.7325,1.73315,259200000.0
2009-06-03 07:41:00,1.73315,1.73345,1.7328,1.73315,242400000.0
2009-06-03 07:42:00,1.7331,1.7336,1.73245,1.73295,113000000.0
2009-06-03 07:43:00,1.73305,1.73395,1.73295,1.73345,201200000.0
2009-06-03 07:44:00,1.73335,1.73385,1.7333,1.7337,118800000.0
2009-06-03 07:45:00,1.73385,1.73385,1.7333,1.7334,93800000.0
2009-06-03 07:46:00,1.7334,1.7334,1.7327,1.733,193700000.0
2009-06-03 07:47:00,1.7331,1.7335,1.7324,1.7332,318600000.0
2009-06-03 07:48:00,1.7332,1.7338,1.73285,1.7338,261800000.0
2009-06-03 07:49:00,1.7338,1.7338,1.733,1.73315,175600000.0
2009-06-03 07:50:00,1.73315,1.7337,1.73215,1.73225,215400000.0
2009-06-03 07:51:00,1.73235,1.73235,1.7315,1.7319,187600000.0
2009-06-03 07:52:00,1.732,1.7322,1.7315,1.7317,282600000.0
2009-06-03 07:53:00,1.7315,1.73205,1.7313,1.7316,324400000.0
2009-06-03 07:54:00,1.7316,1.7322,1.73115,1.732,248600000.0
2009-06-03 07:55:00,1.732,1.7324,1.7314,1.7319,307000000.0
2009-06-03 07:56:00,1.73155,1.73215,1.73155,1.7318,185200000.0
2009-06-03 07:57:00,1.7317,1.7321,1.7317,1.73185,88200000.0
2009-06-03 07:58:00,1.73185,1.7322,1.73185,1.73195,128000000.0
2009-06-03 07:59:00,1.73195,1.7323,1.7319,1.7323,165200000.0
2009-06-03 08:00:00,1.7323,1.73245,1.7314,1.7314,167800000.0
2009-06-03 08:01:00,1.73135,1.7322,1.73135,1.73215,227000000.0
2009-06-03 08:02:00,1.7322,1.7322,1.73145,1.73185,156400000.0
2009-06-03 08:03:00,1.73175,1.73225,1.73135,1.7321,148000000.0
2009-06-03 08:04:00,1.7321,1.73315,1.7316,1.73315,302600000.0
2009-06-03 08:05:00,1.73325,1.7334,1.7322,1.7331,342000000.0
2009-06-03 08:06:00,1.73315,1.7334,1.732,1.73265,338400000.0
2009-06-03 08:07:00,1.73265,1.7347,1.73245,1.73445,269400000.0
2009-06-03 08:08:00,1.7345,1.7349,1.73365,1.7339,352800000.0
2009-06-03 08:09:00,1.7338,1.734,1.7333,1.7338,439400000.0
2009-06-03 08:10:00,1.7338,1.73385,1.7324,1.733,414600000.0
2009-06-03 08:11:00,1.7329,1.733,1.73255,1.73275,251600000.0
2009-06-03 08:12:00,1.73275,1.73275,1.73215,1.7326,225200000.0
2009-06-03 08:13:00,1.73245,1.73305,1.73245,1.7329,268000000.0
2009-06-03 08:14:00,1.7329,1.73295,1.73285,1.73285,53400000.0
2009-06-03 08:15:00,1.7329,1.7338,1.73285,1.73355,273800000.0
2009-06-03 08:16:00,1.7335,1.7337,1.73345,1.7335,179400000.0
2009-06-03 08:17:00,1.7336,1.7342,1.73315,1.7339,220900000.0
2009-06-03 08:18:00,1.73405,1.7346,1.7336,1.7339,184000000.0
2009-06-03 08:19:00,1.7339,1.7341,1.7336,1.7336,167600000.0
2009-06-03 08:20:00,1.7335,1.73385,1.7334,1.7337,202800000.0
2009-06-03 08:21:00,1.7337,1.7338,1.7336,1.7336,152000000.0
2009-06-03 08:22:00,1.73365,1.7344,1.7335,1.7343,317000000.0
2009-06-03 08:23:00,1.7343,1.7345,1.7339,1.734,322100000.0
2009-06-03 08:24:00,1.734,1.7343,1.73375,1.7339,228000000.0
2009-06-03 08:25:00,1.7338,1.7359,1.7338,1.7353,435400000.0
2009-06-03 08:26:00,1.7353,1.7353,1.7339,1.7348,278200000.0
2009-06-03 08:27:00,1.7347,1.7352,1.7338,1.7338,254600000.0
2009-06-03 08:28:00,1.7338,1.73425,1.73355,1.73365,195600000.0
2009-06-03 08:29:00,1.73355,1.7338,1.733,1.733,150800000.0
2009-06-03 08:30:00,1.733,1.7336,1.73275,1.7334,263400000.0
2009-06-03 08:31:00,1.7334,1.73425,1.73335,1.73405,240600000.0
2009-06-03 08:32:00,1.73395,1.73395,1.73365,1.7337,212600000.0
2009-06-03 08:33:00,1.7337,1.7341,1.73355,1.7339,272800000.0
2009-06-03 08:34:00,1.7339,1.73435,1.73385,1.7341,199600000.0
2009-06-03 08:35:00,1.73415,1.73445,1.73395,1.7341,277000000.0
2009-06-03 08:36:00,1.7341,1.7344,1.73385,1.73415,348600000.0
2009-06-03 08:37:00,1.7341,1.7342,1.73365,1.7342,271200000.0
2009-06-03 08:38:00,1.7342,1.7342,1.7334,1.7334,412200000.0
2009-06-03 08:39:00,1.7334,1.73445,1.73315,1.7339,305800000.0
2009-06-03 08:40:00,1.7341,1.73455,1.7339,1.734,298800000.0
2009-06-03 08:41:00,1.7341,1.73445,1.7341,1.73425,160600000.0
2009-06-03 08:42:00,1.7342,1.73505,1.7342,1.7345,266800000.0
2009-06-03 08:43:00,1.7345,1.73465,1.7339,1.7345,153200000.0
2009-06-03 08:44:00,1.73455,1.7349,1.734,1.73425,339600000.0
2009-06-03 08:45:00,1.73425,1.73485,1.7341,1.73465,142600000.0
2009-06-03 08:46:00,1.73475,1.73495,1.7342,1.73495,202400000.0
2009-06-03 08:47:00,1.73495,1.73545,1.73435,1.73505,184800000.0
2009-06-03 08:48:00,1.73505,1.7362,1.73505,1.73525,385500000.0
2009-06-03 08:49:00,1.73525,1.73595,1.7352,1.7355,268200000.0
2009-06-03 08:50:00,1.7356,1.7359,1.7352,1.73575,296600000.0
2009-06-03 08:51:00,1.73575,1.7361,1.7353,1.73595,298000000.0
2009-06-03 08:52:00,1.73595,1.7363,1.73575,1.7358,291000000.0
2009-06-03 08:53:00,1.73585,1.73605,1.7354,1.73575,262000000.0
2009-06-03 08:54:00,1.73565,1.73615,1.73565,1.7361,277600000.0
2009-06-03 08:55:00,1.7361,1.73655,1.7361,1.73615,258000000.0
2009-06-03 08:56:00,1.7361,1.73665,1.73585,1.73665,222800000.0
2009-06-03 08:57:00,1.7366,1.73675,1.73565,1.73585,179600000.0
2009-06-03 08:58:00,1.7358,1.73585,1.73515,1.73555,283200000.0
2009-06-03 08:59:00,1.7355,1.73575,1.7353,1.73555,176000000.0
2009-06-03 09:00:00,1.7356,1.7361,1.73505,1.7358,187200000.0
2009-06-03 09:01:00,1.7359,1.73665,1.73555,1.73655,185400000.0
2009-06-03 09:02:00,1.7366,1.7368,1.7363,1.73675,222000000.0
2009-06-03 09:03:00,1.73675,1.7368,1.7361,1.7363,211800000.0
2009-06-03 09:04:00,1.7362,1.7366,1.73595,1.7362,253800000.0
2009-06-03 09:05:00,1.73625,1.7364,1.73595,1.73625,162000000.0
2009-06-03 09:06:00,1.7363,1.73655,1.73545,1.7355,254400000.0
2009-06-03 09:07:00,1.7355,1.73575,1.7351,1.73575,224200000.0
2009-06-03 09:08:00,1.73565,1.7362,1.7355,1.73585,214400000.0
2009-06-03 09:09:00,1.7358,1.7359,1.73525,1.7356,297000000.0
2009-06-03 09:10:00,1.7357,1.73595,1.73465,1.73465,343000000.0
2009-06-03 09:11:00,1.73475,1.7352,1.7346,1.7349,242000000.0
2009-06-03 09:12:00,1.7349,1.7351,1.7345,1.7346,215000000.0
2009-06-03 09:13:00,1.7345,1.7349,1.7341,1.7344,290600000.0
2009-06-03 09:14:00,1.7343,1.7348,1.7342,1.7344,335000000.0
2009-06-03 09:15:00,1.7344,1.7345,1.73385,1.7342,363800000.0
2009-06-03 09:16:00,1.7342,1.7343,1.73325,1.73345,376200000.0
2009-06-03 09:17:00,1.7334,1.73365,1.7331,1.7336,275200000.0
2009-06-03 09:18:00,1.73355,1.73425,1.7334,1.73375,272600000.0
2009-06-03 09:19:00,1.7336,1.73385,1.73345,1.73355,219200000.0
2009-06-03 09:20:00,1.73355,1.73355,1.7321,1.7322,339200000.0
2009-06-03 09:21:00,1.7322,1.73315,1.7322,1.7331,321000000.0
2009-06-03 09:22:00,1.7332,1.7332,1.73255,1.7328,212000000.0
2009-06-03 09:23:00,1.73275,1.7334,1.7326,1.7332,198600000.0
2009-06-03 09:24:00,1.73315,1.7335,1.7329,1.733,397000000.0
2009-06-03 09:25:00,1.7329,1.7334,1.7328,1.7331,397200000.0
2009-06-03 09:26:00,1.7331,1.7337,1.7329,1.7334,357400000.0
2009-06-03 09:27:00,1.7334,1.7338,1.7333,1.7336,306200000.0
2009-06-03 09:28:00,1.73375,1.73375,1.7331,1.73315,165800000.0
2009-06-03 09:29:00,1.73315,1.73325,1.7328,1.73315,186600000.0
2009-06-03 09:30:00,1.73315,1.73335,1.73265,1.7329,245000000.0
2009-06-03 09:31:00,1.7329,1.73345,1.73255,1.7326,374200000.0
2009-06-03 09:32:00,1.7328,1.7332,1.7324,1.7328,257600000.0
2009-06-03 09:33:00,1.7328,1.7328,1.7321,1.7321,223000000.0
2009-06-03 09:34:00,1.7323,1.73305,1.7318,1.7326,329800000.0
2009-06-03 09:35:00,1.7326,1.7337,1.7325,1.7337,344800000.0
2009-06-03 09:36:00,1.7336,1.7339,1.73305,1.7338,334600000.0
2009-06-03 09:37:00,1.7338,1.7341,1.73325,1.734,425800000.0
2009-06-03 09:38:00,1.7338,1.7343,1.7337,1.7341,460600000.0
2009-06-03 09:39:00,1.734,1.734,1.73265,1.7329,348600000.0
2009-06-03 09:40:00,1.73295,1.7334,1.7325,1.7333,320000000.0
2009-06-03 09:41:00,1.7333,1.7339,1.7328,1.7335,392400000.0
2009-06-03 09:42:00,1.7335,1.7337,1.7323,1.733,371800000.0
2009-06-03 09:43:00,1.733,1.7337,1.73285,1.7336,255800000.0
2009-06-03 09:44:00,1.73355,1.7336,1.7329,1.7329,342200000.0
2009-06-03 09:45:00,1.73285,1.7331,1.7326,1.7328,282000000.0
2009-06-03 09:46:00,1.7329,1.73375,1.73255,1.73315,198400000.0
2009-06-03 09:47:00,1.73335,1.7336,1.733,1.73335,206000000.0
2009-06-03 09:48:00,1.73335,1.7341,1.7331,1.7339,196200000.0
2009-06-03 09:49:00,1.7339,1.73455,1.7335,1.7339,126000000.0
2009-06-03 09:50:00,1.7339,1.7342,1.73345,1.73355,335200000.0
2009-06-03 09:51:00,1.7336,1.7338,1.73345,1.73375,152000000.0
2009-06-03 09:52:00,1.7339,1.73455,1.73355,1.73435,179600000.0
2009-06-03 09:53:00,1.7343,1.7345,1.7333,1.7333,235000000.0
2009-06-03 09:54:00,1.7332,1.734,1.73255,1.7337,194400000.0
2009-06-03 09:55:00,1.73365,1.7337,1.73315,1.7334,207000000.0
2009-06-03 09:56:00,1.73335,1.73375,1.73305,1.73325,196800000.0
2009-06-03 09:57:00,1.7332,1.734,1.7327,1.73395,248600000.0
2009-06-03 09:58:00,1.73405,1.73415,1.7332,1.73345,231600000.0
2009-06-03 09:59:00,1.73335,1.73365,1.73265,1.73265,226200000.0
2009-06-03 10:00:00,1.7328,1.7328,1.7321,1.7321,253800000.0
2009-06-03 10:01:00,1.73205,1.73255,1.732,1.73255,222600000.0
2009-06-03 10:02:00,1.73255,1.7326,1.7305,1.7319,259000000.0
2009-06-03 10:03:00,1.7319,1.7326,1.73175,1.7326,138800000.0
2009-06-03 10:04:00,1.7325,1.733,1.73215,1.733,177200000.0
2009-06-03 10:05:00,1.73305,1.73325,1.73195,1.7323,251000000.0
2009-06-03 10:06:00,1.73235,1.73275,1.73205,1.7323,254400000.0
2009-06-03 10:07:00,1.7323,1.7334,1.7322,1.7334,180200000.0
2009-06-03 10:08:00,1.73345,1.73365,1.7331,1.73325,266600000.0
2009-06-03 10:09:00,1.7332,1.7335,1.733,1.73345,279000000.0
2009-06-03 10:10:00,1.73345,1.7339,1.7334,1.7336,195200000.0
2009-06-03 10:11:00,1.7335,1.734,1.73325,1.7339,228600000.0
2009-06-03 10:12:00,1.7338,1.73395,1.7335,1.73375,148400000.0
2009-06-03 10:13:00,1.7335,1.73405,1.7332,1.7334,254600000.0
2009-06-03 10:14:00,1.7334,1.7343,1.7334,1.7334,183400000.0
2009-06-03 10:15:00,1.73345,1.73365,1.73315,1.7333,128000000.0
2009-06-03 10:16:00,1.7333,1.7333,1.73285,1.7331,127600000.0
2009-06-03 10:17:00,1.733,1.73325,1.73285,1.73305,129000000.0
2009-06-03 10:18:00,1.73295,1.7331,1.7323,1.73245,172400000.0
2009-06-03 10:19:00,1.7323,1.7324,1.7318,1.7324,156800000.0
2009-06-03 10:20:00,1.7323,1.73265,1.7318,1.7322,266600000.0
2009-06-03 10:21:00,1.7321,1.73225,1.7314,1.7319,310200000.0
2009-06-03 10:22:00,1.7319,1.73205,1.731,1.73165,291600000.0
2009-06-03 10:23:00,1.7316,1.73205,1.73125,1.73145,260600000.0
2009-06-03 10:24:00,1.73145,1.7316,1.731,1.7313,337400000.0
2009-06-03 10:25:00,1.7313,1.7319,1.73125,1.7315,229000000.0
2009-06-03 10:26:00,1.7315,1.7319,1.73135,1.73145,241200000.0
2009-06-03 10:27:00,1.73145,1.73175,1.7313,1.73135,116600000.0
2009-06-03 10:28:00,1.7313,1.73135,1.72985,1.73015,292000000.0
2009-06-03 10:29:00,1.7301,1.7306,1.7297,1.73035,308000000.0
2009-06-03 10:30:00,1.73035,1.73125,1.73025,1.7309,372000000.0
2009-06-03 10:31:00,1.73085,1.7312,1.7303,1.7305,409600000.0
2009-06-03 10:32:00,1.7304,1.7314,1.7302,1.7312,225400000.0
2009-06-03 10:33:00,1.7312,1.7319,1.73115,1.73185,163600000.0
2009-06-03 10:34:00,1.73185,1.7325,1.7317,1.7324,220600000.0
2009-06-03 10:35:00,1.7323,1.7331,1.73205,1.7329,167600000.0
2009-06-03 10:36:00,1.73295,1.73305,1.7322,1.7323,143600000.0
2009-06-03 10:37:00,1.7322,1.73325,1.73205,1.73255,201400000.0
2009-06-03 10:38:00,1.73255,1.73295,1.73115,1.73295,255200000.0
2009-06-03 10:39:00,1.73315,1.7336,1.7322,1.7332,235000000.0
2009-06-03 10:40:00,1.7332,1.7332,1.73195,1.7323,282000000.0
2009-06-03 10:41:00,1.73265,1.73285,1.7321,1.73245,217400000.0
2009-06-03 10:42:00,1.73245,1.73245,1.7302,1.73045,282400000.0
2009-06-03 10:43:00,1.7303,1.7313,1.73005,1.7312,263800000.0
2009-06-03 10:44:00,1.73145,1.732,1.7309,1.7316,273800000.0
2009-06-03 10:45:00,1.73145,1.73245,1.73085,1.7324,283800000.0
2009-06-03 10:46:00,1.7323,1.733,1.7316,1.7323,232200000.0
2009-06-03 10:47:00,1.7322,1.73275,1.73195,1.73245,228400000.0
2009-06-03 10:48:00,1.73245,1.73325,1.7319,1.7324,244200000.0
2009-06-03 10:49:00,1.7325,1.7326,1.7313,1.73165,202200000.0
2009-06-03 10:50:00,1.73165,1.7327,1.7308,1.7311,204600000.0
2009-06-03 10:51:00,1.7311,1.7322,1.73105,1.7317,167600000.0
2009-06-03 10:52:00,1.73165,1.73175,1.73095,1.73145,168200000.0
2009-06-03 10:53:00,1.7315,1.7315,1.7302,1.7304,218600000.0
2009-06-03 10:54:00,1.7306,1.7323,1.7305,1.73205,137800000.0
2009-06-03 10:55:00,1.73205,1.7326,1.73135,1.7318,192000000.0
2009-06-03 10:56:00,1.7318,1.7322,1.7316,1.73195,137200000.0
2009-06-03 10:57:00,1.7316,1.7317,1.731,1.73135,186400000.0
2009-06-03 10:58:00,1.73145,1.732,1.73135,1.7317,172000000.0
2009-06-03 10:59:00,1.7317,1.73225,1.7311,1.73115,197200000.0
2009-06-03 11:00:00,1.73115,1.7315,1.73085,1.7312,184800000.0
2009-06-03 11:01:00,1.73145,1.7319,1.7309,1.7311,161800000.0
2009-06-03 11:02:00,1.7312,1.7318,1.73095,1.7314,133600000.0
2009-06-03 11:03:00,1.7314,1.732,1.7307,1.7312,214700000.0
2009-06-03 11:04:00,1.73105,1.73135,1.73025,1.73065,267200000.0
2009-06-03 11:05:00,1.73065,1.73095,1.73,1.7301,144000000.0
2009-06-03 11:06:00,1.7301,1.73075,1.72995,1.7304,249800000.0
2009-06-03 11:07:00,1.7304,1.7307,1.72995,1.73045,222000000.0
2009-06-03 11:08:00,1.73045,1.7311,1.7302,1.73095,259400000.0
2009-06-03 11:09:00,1.73095,1.731,1.7292,1.7292,336400000.0
2009-06-03 11:10:00,1.7292,1.7301,1.7292,1.72985,220200000.0
2009-06-03 11:11:00,1.7297,1.7302,1.72965,1.7301,161600000.0
2009-06-03 11:12:00,1.7302,1.7308,1.7299,1.73,203500000.0
2009-06-03 11:13:00,1.73015,1.73135,1.73005,1.73115,193100000.0
2009-06-03 11:14:00,1.73115,1.7313,1.7302,1.73065,205400000.0
2009-06-03 11:15:00,1.7306,1.731,1.73055,1.7309,170000000.0
2009-06-03 11:16:00,1.7309,1.7313,1.7303,1.7312,156600000.0
2009-06-03 11:17:00,1.7313,1.73185,1.7308,1.73165,215600000.0
2009-06-03 11:18:00,1.7318,1.7322,1.731,1.731,305400000.0
2009-06-03 11:19:00,1.7311,1.7318,1.73085,1.7309,216800000.0
2009-06-03 11:20:00,1.73105,1.73115,1.7302,1.7308,193800000.0
2009-06-03 11:21:00,1.7308,1.73115,1.73015,1.73015,123600000.0
2009-06-03 11:22:00,1.73045,1.7308,1.73025,1.7305,185600000.0
2009-06-03 11:23:00,1.7304,1.73065,1.7299,1.73025,145400000.0
2009-06-03 11:24:00,1.7304,1.731,1.7303,1.7308,154000000.0
2009-06-03 11:25:00,1.7308,1.7319,1.7305,1.7313,312200000.0
2009-06-03 11:26:00,1.7312,1.732,1.73115,1.73185,278600000.0
2009-06-03 11:27:00,1.7318,1.73295,1.7317,1.7323,343000000.0
2009-06-03 11:28:00,1.7324,1.734,1.7324,1.7338,360400000.0
2009-06-03 11:29:00,1.7339,1.7349,1.7336,1.7347,331000000.0
2009-06-03 11:30:00,1.7346,1.7362,1.7346,1.7359,284600000.0
2009-06-03 11:31:00,1.736,1.7361,1.73475,1.73545,282600000.0
2009-06-03 11:32:00,1.73555,1.73675,1.73525,1.7367,213400000.0
2009-06-03 11:33:00,1.7366,1.73675,1.73575,1.7361,247200000.0
2009-06-03 11:34:00,1.7361,1.73655,1.7358,1.73595,263000000.0
2009-06-03 11:35:00,1.73615,1.7376,1.73605,1.737,243000000.0
2009-06-03 11:36:00,1.73705,1.73915,1.73705,1.7389,237700000.0
2009-06-03 11:37:00,1.73895,1.7392,1.73785,1.7388,197200000.0
2009-06-03 11:38:00,1.7387,1.73885,1.73725,1.7376,282000000.0
2009-06-03 11:39:00,1.73765,1.7387,1.73725,1.73795,247200000.0
2009-06-03 11:40:00,1.7379,1.73795,1.73715,1.7379,195800000.0
2009-06-03 11:41:00,1.7379,1.73805,1.7372,1.7378,338400000.0
2009-06-03 11:42:00,1.7378,1.7381,1.73715,1.73775,268200000.0
2009-06-03 11:43:00,1.7375,1.7384,1.7371,1.7384,324800000.0
2009-06-03 11:44:00,1.7386,1.7389,1.73755,1.73815,261200000.0
2009-06-03 11:45:00,1.73795,1.73845,1.7376,1.73845,193400000.0
2009-06-03 11:46:00,1.73865,1.73885,1.7381,1.73885,196800000.0
2009-06-03 11:47:00,1.7389,1.73955,1.7385,1.7393,244600000.0
2009-06-03 11:48:00,1.7395,1.74015,1.73905,1.7399,184800000.0
2009-06-03 11:49:00,1.74,1.74015,1.73935,1.73945,175200000.0
2009-06-03 11:50:00,1.73945,1.741,1.73945,1.7397,182600000.0
2009-06-03 11:51:00,1.73985,1.73985,1.73905,1.73945,187600000.0
2009-06-03 11:52:00,1.73935,1.7396,1.7385,1.73865,249400000.0
2009-06-03 11:53:00,1.73855,1.73905,1.7383,1.73875,234200000.0
2009-06-03 11:54:00,1.73875,1.73915,1.7386,1.7391,116800000.0
2009-06-03 11:55:00,1.7391,1.7391,1.7383,1.73855,105400000.0
2009-06-03 11:56:00,1.73865,1.73905,1.73855,1.73865,90600000.0
2009-06-03 11:57:00,1.73875,1.7395,1.73865,1.73895,215400000.0
2009-06-03 11:58:00,1.73895,1.7395,1.73865,1.7393,185200000.0
2009-06-03 11:59:00,1.73945,1.73975,1.73895,1.7396,138800000.0
2009-06-03 12:00:00,1.7395,1.73985,1.73905,1.73925,128200000.0
2009-06-03 12:01:00,1.7392,1.7398,1.7392,1.73955,121400000.0
2009-06-03 12:02:00,1.7395,1.73975,1.73905,1.73925,133200000.0
2009-06-03 12:03:00,1.73925,1.7403,1.73885,1.7403,145000000.0
2009-06-03 12:04:00,1.7402,1.7409,1.7394,1.7403,277200000.0
2009-06-03 12:05:00,1.7403,1.7403,1.7394,1.7396,248600000.0
2009-06-03 12:06:00,1.73965,1.74015,1.7393,1.73985,210800000.0
2009-06-03 12:07:00,1.73985,1.7401,1.73965,1.7401,143600000.0
2009-06-03 12:08:00,1.7401,1.74055,1.73985,1.7404,166400000.0
2009-06-03 12:09:00,1.74055,1.7407,1.73985,1.7403,193200000.0
2009-06-03 12:10:00,1.7403,1.74075,1.73995,1.7406,172000000.0
2009-06-03 12:11:00,1.7406,1.7408,1.74015,1.7405,191600000.0
2009-06-03 12:12:00,1.7405,1.7409,1.7402,1.7403,221800000.0
2009-06-03 12:13:00,1.74025,1.74045,1.74,1.74,147000000.0
2009-06-03 12:14:00,1.74,1.74025,1.7397,1.7399,223000000.0
2009-06-03 12:15:00,1.7398,1.74005,1.73955,1.73995,158400000.0
2009-06-03 12:16:00,1.74,1.74075,1.73995,1.74035,182200000.0
2009-06-03 12:17:00,1.7403,1.74095,1.74015,1.74085,166400000.0
2009-06-03 12:18:00,1.74085,1.74115,1.74055,1.7408,173800000.0
2009-06-03 12:19:00,1.74075,1.74085,1.7403,1.7406,98400000.0
2009-06-03 12:20:00,1.7406,1.74095,1.74025,1.7404,104200000.0
2009-06-03 12:21:00,1.74035,1.74045,1.73995,1.73995,309000000.0
2009-06-03 12:22:00,1.7399,1.7402,1.73965,1.74015,160400000.0
2009-06-03 12:23:00,1.74015,1.7402,1.7399,1.73995,140400000.0
2009-06-03 12:24:00,1.7399,1.7399,1.7394,1.73975,380000000.0
2009-06-03 12:25:00,1.73975,1.73975,1.73935,1.7394,313000000.0
2009-06-03 12:26:00,1.7394,1.74,1.7394,1.7399,240000000.0
2009-06-03 12:27:00,1.7399,1.7403,1.7399,1.73995,191600000.0
2009-06-03 12:28:00,1.73995,1.74005,1.73985,1.7399,195400000.0
2009-06-03 12:29:00,1.7399,1.74015,1.7399,1.74005,82200000.0
2009-06-03 12:30:00,1.7401,1.74075,1.74,1.74055,284600000.0
2009-06-03 12:31:00,1.7406,1.7406,1.74,1.74025,156600000.0
2009-06-03 12:32:00,1.7403,1.7405,1.73995,1.74,213000000.0
2009-06-03 12:33:00,1.74,1.74115,1.73995,1.7408,206600000.0
2009-06-03 12:34:00,1.7408,1.74155,1.7406,1.74135,225600000.0
2009-06-03 12:35:00,1.74145,1.74145,1.74045,1.7406,259400000.0
2009-06-03 12:36:00,1.7406,1.74125,1.74045,1.741,379800000.0
2009-06-03 12:37:00,1.741,1.74135,1.74075,1.74095,260400000.0
2009-06-03 12:38:00,1.741,1.74145,1.7409,1.74095,177200000.0
2009-06-03 12:39:00,1.74105,1.7415,1.74095,1.7412,186000000.0
2009-06-03 12:40:00,1.74125,1.7424,1.74125,1.74195,248400000.0
2009-06-03 12:41:00,1.74195,1.74215,1.74115,1.7418,210000000.0
2009-06-03 12:42:00,1.7419,1.7431,1.7419,1.74265,201300000.0
2009-06-03 12:43:00,1.7425,1.74285,1.74195,1.74225,143400000.0
2009-06-03 12:44:00,1.7422,1.74235,1.7407,1.74105,227200000.0
2009-06-03 12:45:00,1.741,1.741,1.73975,1.7402,152000000.0
2009-06-03 12:46:00,1.7402,1.74055,1.73985,1.7402,155200000.0
2009-06-03 12:47:00,1.7403,1.74085,1.73985,1.7408,107400000.0
2009-06-03 12:48:00,1.74075,1.74115,1.7406,1.7409,94400000.0
2009-06-03 12:49:00,1.74085,1.74115,1.74065,1.7407,96400000.0
2009-06-03 12:50:00,1.7407,1.74095,1.74015,1.7405,131400000.0
2009-06-03 12:51:00,1.7405,1.7408,1.7404,1.7404,166200000.0
2009-06-03 12:52:00,1.74035,1.7404,1.7398,1.73985,92600000.0
2009-06-03 12:53:00,1.73985,1.7402,1.7395,1.7397,162200000.0
2009-06-03 12:54:00,1.7399,1.74045,1.73965,1.74035,172800000.0
2009-06-03 12:55:00,1.7403,1.7403,1.73975,1.73995,87600000.0
2009-06-03 12:56:00,1.7399,1.7399,1.73915,1.73915,171600000.0
2009-06-03 12:57:00,1.7392,1.7399,1.7392,1.7397,117800000.0
2009-06-03 12:58:00,1.7397,1.74015,1.73925,1.74005,62600000.0
2009-06-03 12:59:00,1.7401,1.7402,1.73935,1.7402,103600000.0
2009-06-03 13:00:00,1.7401,1.7406,1.73955,1.73975,203200000.0
2009-06-03 13:01:00,1.73975,1.7407,1.7396,1.74065,76400000.0
2009-06-03 13:02:00,1.74065,1.7407,1.7398,1.73985,154600000.0
2009-06-03 13:03:00,1.7399,1.7401,1.73965,1.73965,148400000.0
2009-06-03 13:04:00,1.73975,1.7412,1.73975,1.74105,169600000.0
2009-06-03 13:05:00,1.74105,1.74135,1.74085,1.74135,182800000.0
2009-06-03 13:06:00,1.74135,1.74145,1.74055,1.7411,123600000.0
2009-06-03 13:07:00,1.74125,1.74125,1.74,1.7405,173000000.0
2009-06-03 13:08:00,1.74065,1.7409,1.7397,1.73985,181400000.0
2009-06-03 13:09:00,1.73985,1.74,1.73935,1.7396,185600000.0
2009-06-03 13:10:00,1.73965,1.73995,1.7391,1.73925,177000000.0
2009-06-03 13:11:00,1.73935,1.73975,1.7384,1.7386,297400000.0
2009-06-03 13:12:00,1.7385,1.739,1.73815,1.7385,319200000.0
2009-06-03 13:13:00,1.73845,1.73905,1.7381,1.7381,304200000.0
2009-06-03 13:14:00,1.7382,1.7383,1.7378,1.7383,157000000.0
2009-06-03 13:15:00,1.7383,1.7397,1.7383,1.7393,324000000.0
2009-06-03 13:16:00,1.73915,1.7396,1.73905,1.7392,319800000.0
2009-06-03 13:17:00,1.73935,1.7401,1.73925,1.7394,194400000.0
2009-06-03 13:18:00,1.73935,1.7397,1.739,1.7394,151400000.0
2009-06-03 13:19:00,1.7394,1.73965,1.7392,1.7392,137600000.0
2009-06-03 13:20:00,1.73935,1.74105,1.73915,1.7409,209400000.0
2009-06-03 13:21:00,1.74105,1.7412,1.7401,1.7404,259800000.0
2009-06-03 13:22:00,1.74045,1.741,1.7399,1.7407,294800000.0
2009-06-03 13:23:00,1.74085,1.742,1.74075,1.7416,420000000.0
2009-06-03 13:24:00,1.74165,1.7419,1.7412,1.7412,407800000.0
2009-06-03 13:25:00,1.7412,1.74265,1.7411,1.74265,245500000.0
2009-06-03 13:26:00,1.7426,1.74365,1.74205,1.74335,325600000.0
2009-06-03 13:27:00,1.7434,1.74675,1.7432,1.7458,295000000.0
2009-06-03 13:28:00,1.746,1.7462,1.74495,1.74515,184700000.0
2009-06-03 13:29:00,1.7452,1.7453,1.74335,1.7441,282600000.0
2009-06-03 13:30:00,1.7442,1.7445,1.7435,1.7439,360600000.0
2009-06-03 13:31:00,1.7439,1.74435,1.74345,1.74395,344200000.0
2009-06-03 13:32:00,1.744,1.744,1.743,1.7434,253200000.0
2009-06-03 13:33:00,1.7434,1.74345,1.74255,1.74315,243400000.0
2009-06-03 13:34:00,1.7435,1.74405,1.7432,1.74345,251800000.0
2009-06-03 13:35:00,1.74345,1.74425,1.7434,1.7437,214800000.0
2009-06-03 13:36:00,1.7437,1.7442,1.74325,1.7437,182200000.0
2009-06-03 13:37:00,1.7436,1.74375,1.743,1.74325,243800000.0
2009-06-03 13:38:00,1.7433,1.7435,1.74295,1.7432,200900000.0
2009-06-03 13:39:00,1.7433,1.74425,1.74325,1.74405,262400000.0
2009-06-03 13:40:00,1.74395,1.74415,1.74335,1.74395,237600000.0
2009-06-03 13:41:00,1.74395,1.7446,1.7439,1.74435,124600000.0
2009-06-03 13:42:00,1.7444,1.7447,1.744,1.744,161800000.0
2009-06-03 13:43:00,1.744,1.7443,1.7436,1.74395,184400000.0
2009-06-03 13:44:00,1.74395,1.7441,1.74335,1.7436,157200000.0
2009-06-03 13:45:00,1.7437,1.7441,1.743,1.74335,149800000.0
2009-06-03 13:46:00,1.74345,1.74395,1.74305,1.74335,149600000.0
2009-06-03 13:47:00,1.74335,1.74375,1.7433,1.74355,147200000.0
2009-06-03 13:48:00,1.74355,1.7438,1.7433,1.7437,108400000.0
2009-06-03 13:49:00,1.7438,1.7438,1.74305,1.7431,181600000.0
2009-06-03 13:50:00,1.7431,1.7435,1.74235,1.74245,179600000.0
2009-06-03 13:51:00,1.74255,1.743,1.7422,1.743,105400000.0
2009-06-03 13:52:00,1.743,1.74305,1.7416,1.74215,155200000.0
2009-06-03 13:53:00,1.74225,1.7429,1.7419,1.74225,197000000.0
2009-06-03 13:54:00,1.74235,1.7431,1.74235,1.74295,116000000.0
2009-06-03 13:55:00,1.74295,1.74355,1.7427,1.7427,212600000.0
2009-06-03 13:56:00,1.74275,1.74305,1.7425,1.7429,210200000.0
2009-06-03 13:57:00,1.743,1.7432,1.7429,1.74295,163400000.0
2009-06-03 13:58:00,1.74305,1.7434,1.74295,1.7432,214800000.0
2009-06-03 13:59:00,1.7432,1.7435,1.74295,1.7434,108600000.0
2009-06-03 14:00:00,1.7434,1.74355,1.7423,1.74245,225000000.0
2009-06-03 14:01:00,1.74245,1.74265,1.7421,1.7425,188400000.0
2009-06-03 14:02:00,1.7425,1.7429,1.74225,1.7429,151000000.0
2009-06-03 14:03:00,1.7428,1.74305,1.74255,1.7426,167200000.0
2009-06-03 14:04:00,1.7426,1.7432,1.74255,1.7428,148600000.0
2009-06-03 14:05:00,1.74275,1.74315,1.7421,1.7424,234600000.0
2009-06-03 14:06:00,1.74235,1.74245,1.7417,1.74185,211800000.0
2009-06-03 14:07:00,1.74185,1.7426,1.74185,1.7423,217000000.0
2009-06-03 14:08:00,1.7423,1.74275,1.7421,1.7425,148800000.0
2009-06-03 14:09:00,1.74245,1.74265,1.7421,1.7424,191400000.0
2009-06-03 14:10:00,1.74235,1.7428,1.7419,1.7426,365200000.0
2009-06-03 14:11:00,1.7426,1.7426,1.7421,1.7422,386600000.0
2009-06-03 14:12:00,1.7422,1.7424,1.7418,1.742,265600000.0
2009-06-03 14:13:00,1.74205,1.7427,1.7419,1.742,262600000.0
2009-06-03 14:14:00,1.742,1.742,1.7409,1.7409,296600000.0
2009-06-03 14:15:00,1.7408,1.7432,1.7401,1.7427,302000000.0
2009-06-03 14:16:00,1.74275,1.7432,1.7418,1.7418,203200000.0
2009-06-03 14:17:00,1.7417,1.7429,1.7417,1.74235,262400000.0
2009-06-03 14:18:00,1.74235,1.74285,1.74175,1.7423,367800000.0
2009-06-03 14:19:00,1.74235,1.7433,1.7421,1.74285,297000000.0
2009-06-03 14:20:00,1.7428,1.7431,1.7421,1.7429,253400000.0
2009-06-03 14:21:00,1.7428,1.743,1.74185,1.7422,207000000.0
2009-06-03 14:22:00,1.7422,1.7427,1.74125,1.74125,289600000.0
2009-06-03 14:23:00,1.7413,1.742,1.7412,1.7413,306200000.0
2009-06-03 14:24:00,1.7415,1.7421,1.7412,1.74175,438000000.0
2009-06-03 14:25:00,1.74175,1.7423,1.74145,1.7416,312800000.0
2009-06-03 14:26:00,1.7416,1.74175,1.7413,1.7415,221600000.0
2009-06-03 14:27:00,1.74145,1.74175,1.7413,1.74165,203200000.0
2009-06-03 14:28:00,1.74175,1.742,1.7412,1.74145,204600000.0
2009-06-03 14:29:00,1.74135,1.74165,1.7413,1.7416,168600000.0
2009-06-03 14:30:00,1.7416,1.74215,1.7415,1.74155,240600000.0
2009-06-03 14:31:00,1.7415,1.7416,1.7411,1.7416,164000000.0
2009-06-03 14:32:00,1.7414,1.74165,1.74115,1.7415,169200000.0
2009-06-03 14:33:00,1.7415,1.7417,1.7407,1.74085,213800000.0
2009-06-03 14:34:00,1.7408,1.7413,1.7406,1.7413,268400000.0
2009-06-03 14:35:00,1.7413,1.7417,1.74095,1.74145,189000000.0
2009-06-03 14:36:00,1.7414,1.74185,1.74065,1.74155,165000000.0
2009-06-03 14:37:00,1.74155,1.7424,1.7414,1.7414,234000000.0
2009-06-03 14:38:00,1.7415,1.7419,1.74115,1.7414,297200000.0
2009-06-03 14:39:00,1.7414,1.74185,1.7413,1.74155,254000000.0
2009-06-03 14:40:00,1.7416,1.74245,1.74155,1.742,219800000.0
2009-06-03 14:41:00,1.742,1.7424,1.74195,1.74235,90400000.0
2009-06-03 14:42:00,1.74235,1.74255,1.7422,1.7423,150400000.0
2009-06-03 14:43:00,1.7424,1.7429,1.74235,1.74245,373000000.0
2009-06-03 14:44:00,1.74245,1.7425,1.7417,1.7418,376600000.0
2009-06-03 14:45:00,1.74195,1.74265,1.7419,1.7426,384400000.0
2009-06-03 14:46:00,1.7426,1.7431,1.7423,1.7425,432600000.0
2009-06-03 14:47:00,1.7425,1.7432,1.74245,1.74285,288600000.0
2009-06-03 14:48:00,1.7428,1.74285,1.7423,1.74265,183600000.0
2009-06-03 14:49:00,1.74265,1.743,1.7424,1.74275,174800000.0
2009-06-03 14:50:00,1.74275,1.7432,1.74245,1.74285,181200000.0
2009-06-03 14:51:00,1.74295,1.7435,1.7427,1.74325,269000000.0
2009-06-03 14:52:00,1.7432,1.74415,1.7429,1.74305,320600000.0
2009-06-03 14:53:00,1.743,1.74365,1.7427,1.74295,276000000.0
2009-06-03 14:54:00,1.7429,1.7431,1.7422,1.7424,330600000.0
2009-06-03 14:55:00,1.7424,1.7426,1.74195,1.74235,303800000.0
2009-06-03 14:56:00,1.7423,1.74265,1.74195,1.7426,282400000.0
2009-06-03 14:57:00,1.7425,1.7425,1.74155,1.7419,254600000.0
2009-06-03 14:58:00,1.7417,1.7426,1.7417,1.742,365200000.0
2009-06-03 14:59:00,1.742,1.74265,1.74185,1.7423,375000000.0
2009-06-03 15:00:00,1.7423,1.7424,1.7418,1.7422,370800000.0
2009-06-03 15:01:00,1.74225,1.7426,1.742,1.74225,306200000.0
2009-06-03 15:02:00,1.7423,1.74275,1.74205,1.7427,318400000.0
2009-06-03 15:03:00,1.7427,1.74295,1.7424,1.74275,398200000.0
2009-06-03 15:04:00,1.7427,1.7432,1.7422,1.74265,353000000.0
2009-06-03 15:05:00,1.74265,1.743,1.74235,1.7427,347800000.0
2009-06-03 15:06:00,1.7428,1.7428,1.74155,1.7421,248600000.0
2009-06-03 15:07:00,1.74215,1.74255,1.7419,1.74225,269600000.0
2009-06-03 15:08:00,1.7423,1.74325,1.7423,1.74325,293600000.0
2009-06-03 15:09:00,1.7432,1.7439,1.7424,1.7438,330600000.0
2009-06-03 15:10:00,1.7438,1.74395,1.7432,1.74325,366400000.0
2009-06-03 15:11:00,1.74325,1.74345,1.7425,1.7427,272200000.0
2009-06-03 15:12:00,1.74285,1.7431,1.742,1.74245,289200000.0
2009-06-03 15:13:00,1.74245,1.7427,1.742,1.74245,268200000.0
2009-06-03 15:14:00,1.7424,1.7424,1.7414,1.7421,210000000.0
2009-06-03 15:15:00,1.7421,1.7421,1.7412,1.7415,373600000.0
2009-06-03 15:16:00,1.7414,1.74215,1.7413,1.7421,237200000.0
2009-06-03 15:17:00,1.742,1.74235,1.74185,1.7421,259800000.0
2009-06-03 15:18:00,1.7421,1.7424,1.7419,1.7422,254600000.0
2009-06-03 15:19:00,1.7422,1.7423,1.7417,1.7418,247800000.0
2009-06-03 15:20:00,1.7418,1.742,1.7413,1.7419,361400000.0
2009-06-03 15:21:00,1.74205,1.74325,1.742,1.74285,384000000.0
2009-06-03 15:22:00,1.7429,1.7434,1.7425,1.7427,298400000.0
2009-06-03 15:23:00,1.74265,1.7435,1.74255,1.74305,204000000.0
2009-06-03 15:24:00,1.74305,1.7433,1.7426,1.7429,244200000.0
2009-06-03 15:25:00,1.743,1.7434,1.7429,1.7434,156200000.0
2009-06-03 15:26:00,1.7434,1.7437,1.7426,1.74295,316000000.0
2009-06-03 15:27:00,1.74285,1.74315,1.7426,1.7426,166600000.0
2009-06-03 15:28:00,1.7426,1.74295,1.74255,1.7427,366600000.0
2009-06-03 15:29:00,1.74275,1.743,1.74195,1.7421,262600000.0
2009-06-03 15:30:00,1.74215,1.743,1.7418,1.74265,254800000.0
2009-06-03 15:31:00,1.74255,1.743,1.74245,1.74285,215600000.0
2009-06-03 15:32:00,1.74285,1.74285,1.74205,1.74215,227600000.0
2009-06-03 15:33:00,1.74215,1.7423,1.74125,1.7415,332200000.0
2009-06-03 15:34:00,1.74145,1.7415,1.741,1.7414,269600000.0
2009-06-03 15:35:00,1.7414,1.7428,1.74115,1.7427,374200000.0
2009-06-03 15:36:00,1.7427,1.743,1.74195,1.74295,361000000.0
2009-06-03 15:37:00,1.74295,1.743,1.7424,1.7427,442800000.0
2009-06-03 15:38:00,1.74275,1.74275,1.7419,1.7421,320200000.0
2009-06-03 15:39:00,1.7421,1.7429,1.74195,1.74235,374600000.0
2009-06-03 15:40:00,1.74235,1.743,1.74215,1.74285,283600000.0
2009-06-03 15:41:00,1.74285,1.74325,1.7425,1.7427,227400000.0
2009-06-03 15:42:00,1.74265,1.74375,1.74255,1.7436,248800000.0
2009-06-03 15:43:00,1.74355,1.74375,1.74275,1.7428,266000000.0
2009-06-03 15:44:00,1.7428,1.74345,1.7425,1.74325,275200000.0
2009-06-03 15:45:00,1.74325,1.7439,1.74315,1.7432,372800000.0
2009-06-03 15:46:00,1.74325,1.7442,1.743,1.7441,342600000.0
2009-06-03 15:47:00,1.7441,1.745,1.7439,1.74495,386000000.0
2009-06-03 15:48:00,1.74495,1.7451,1.744,1.744,392000000.0
2009-06-03 15:49:00,1.744,1.7444,1.7435,1.7437,407400000.0
2009-06-03 15:50:00,1.7437,1.7444,1.7435,1.7437,385400000.0
2009-06-03 15:51:00,1.74365,1.74385,1.7429,1.7438,376400000.0
2009-06-03 15:52:00,1.744,1.7449,1.7437,1.74435,255600000.0
2009-06-03 15:53:00,1.74435,1.7473,1.7442,1.7471,392000000.0
2009-06-03 15:54:00,1.7472,1.74805,1.7467,1.74755,333200000.0
2009-06-03 15:55:00,1.7475,1.74775,1.74645,1.74655,383800000.0
2009-06-03 15:56:00,1.74665,1.7471,1.74645,1.74655,276600000.0
2009-06-03 15:57:00,1.7465,1.7469,1.74555,1.74555,254800000.0
2009-06-03 15:58:00,1.7457,1.74585,1.745,1.7456,245200000.0
2009-06-03 15:59:00,1.7456,1.74665,1.7455,1.7462,343200000.0
2009-06-03 16:00:00,1.74625,1.7485,1.74625,1.7482,279000000.0
2009-06-03 16:01:00,1.74825,1.7483,1.7471,1.74805,427600000.0
2009-06-03 16:02:00,1.74795,1.74845,1.7465,1.7467,619600000.0
2009-06-03 16:03:00,1.7466,1.7474,1.7461,1.7472,486600000.0
2009-06-03 16:04:00,1.74705,1.7472,1.7464,1.74665,386400000.0
2009-06-03 16:05:00,1.74665,1.7472,1.7464,1.74705,306600000.0
2009-06-03 16:06:00,1.74705,1.74775,1.7468,1.7477,213900000.0
2009-06-03 16:07:00,1.74785,1.74795,1.7471,1.7472,181700000.0
2009-06-03 16:08:00,1.7472,1.7481,1.747,1.74725,193200000.0
2009-06-03 16:09:00,1.7473,1.7475,1.7469,1.7473,193200000.0
2009-06-03 16:10:00,1.74725,1.7473,1.7463,1.7463,257400000.0
2009-06-03 16:11:00,1.7463,1.74645,1.7455,1.74575,207200000.0
2009-06-03 16:12:00,1.7457,1.74595,1.74515,1.74535,261800000.0
2009-06-03 16:13:00,1.74535,1.7458,1.74475,1.7452,308800000.0
2009-06-03 16:14:00,1.74525,1.7455,1.74465,1.74475,225600000.0
2009-06-03 16:15:00,1.7448,1.7454,1.74435,1.7448,363600000.0
2009-06-03 16:16:00,1.7449,1.7453,1.74455,1.74525,265800000.0
2009-06-03 16:17:00,1.7453,1.74545,1.7444,1.74455,324000000.0
2009-06-03 16:18:00,1.74455,1.745,1.7442,1.74485,266600000.0
2009-06-03 16:19:00,1.7448,1.7454,1.7447,1.74505,232400000.0
2009-06-03 16:20:00,1.74505,1.7455,1.74325,1.7444,334600000.0
2009-06-03 16:21:00,1.7443,1.745,1.7441,1.7448,259000000.0
2009-06-03 16:22:00,1.74475,1.7456,1.74455,1.7454,152800000.0
2009-06-03 16:23:00,1.7454,1.74585,1.74535,1.74555,127400000.0
2009-06-03 16:24:00,1.7457,1.74685,1.7455,1.74685,244800000.0
2009-06-03 16:25:00,1.74685,1.7471,1.7463,1.747,337800000.0
2009-06-03 16:26:00,1.74695,1.74725,1.74655,1.74665,346000000.0
2009-06-03 16:27:00,1.74685,1.7473,1.7465,1.7468,302200000.0
2009-06-03 16:28:00,1.7468,1.74715,1.746,1.74645,256200000.0
2009-06-03 16:29:00,1.7465,1.7466,1.7461,1.7466,198200000.0
2009-06-03 16:30:00,1.74675,1.7476,1.7464,1.74725,280400000.0
2009-06-03 16:31:00,1.7473,1.7478,1.7471,1.74765,258000000.0
2009-06-03 16:32:00,1.74745,1.7479,1.74705,1.74725,347800000.0
2009-06-03 16:33:00,1.74725,1.74755,1.74675,1.747,187400000.0
2009-06-03 16:34:00,1.747,1.7473,1.7465,1.7465,257400000.0
2009-06-03 16:35:00,1.7465,1.74695,1.74645,1.74695,329200000.0
2009-06-03 16:36:00,1.74685,1.7472,1.7465,1.74665,238800000.0
2009-06-03 16:37:00,1.7466,1.7468,1.74585,1.74615,301700000.0
2009-06-03 16:38:00,1.74615,1.74725,1.74615,1.747,218600000.0
2009-06-03 16:39:00,1.747,1.7479,1.7468,1.74785,211800000.0
2009-06-03 16:40:00,1.7479,1.7483,1.74765,1.7481,328000000.0
2009-06-03 16:41:00,1.74815,1.74825,1.7473,1.7475,318600000.0
2009-06-03 16:42:00,1.7475,1.7478,1.747,1.7475,192400000.0
2009-06-03 16:43:00,1.7475,1.7484,1.7473,1.74795,345400000.0
2009-06-03 16:44:00,1.748,1.74815,1.7475,1.74805,356000000.0
2009-06-03 16:45:00,1.74795,1.7481,1.7473,1.7474,279800000.0
2009-06-03 16:46:00,1.7474,1.7483,1.7474,1.7479,236600000.0
2009-06-03 16:47:00,1.7479,1.74835,1.74775,1.74805,230200000.0
2009-06-03 16:48:00,1.748,1.74865,1.7476,1.74865,254400000.0
2009-06-03 16:49:00,1.7487,1.74975,1.7485,1.7494,227800000.0
2009-06-03 16:50:00,1.7494,1.7495,1.7489,1.7491,379400000.0
2009-06-03 16:51:00,1.7491,1.74925,1.7485,1.74875,238000000.0
2009-06-03 16:52:00,1.74875,1.74905,1.74805,1.74805,150800000.0
2009-06-03 16:53:00,1.74815,1.74835,1.7479,1.7482,287600000.0
2009-06-03 16:54:00,1.7483,1.749,1.7481,1.7487,163600000.0
2009-06-03 16:55:00,1.7486,1.7489,1.7484,1.74885,175000000.0
2009-06-03 16:56:00,1.7488,1.7491,1.74875,1.74875,104200000.0
2009-06-03 16:57:00,1.74875,1.74925,1.74875,1.7488,121800000.0
2009-06-03 16:58:00,1.7488,1.749,1.74855,1.7489,134000000.0
2009-06-03 16:59:00,1.749,1.7501,1.74865,1.7499,271600000.0
2009-06-03 17:00:00,1.74985,1.75,1.7489,1.74915,294200000.0
2009-06-03 17:01:00,1.74915,1.7494,1.7487,1.7487,330600000.0
2009-06-03 17:02:00,1.7487,1.7497,1.74855,1.7495,351000000.0
2009-06-03 17:03:00,1.74965,1.7516,1.74955,1.75125,333200000.0
2009-06-03 17:04:00,1.75135,1.75245,1.7508,1.75225,281000000.0
2009-06-03 17:05:00,1.75235,1.75285,1.7517,1.75225,278200000.0
2009-06-03 17:06:00,1.75225,1.7537,1.75165,1.7534,209200000.0
2009-06-03 17:07:00,1.7534,1.7544,1.7527,1.7529,206200000.0
2009-06-03 17:08:00,1.753,1.753,1.75165,1.7518,278800000.0
2009-06-03 17:09:00,1.7518,1.75225,1.7515,1.75225,238400000.0
2009-06-03 17:10:00,1.75225,1.7527,1.7519,1.7523,364800000.0
2009-06-03 17:11:00,1.7523,1.7523,1.7517,1.7518,225600000.0
2009-06-03 17:12:00,1.7518,1.75195,1.7516,1.7518,175400000.0
2009-06-03 17:13:00,1.7518,1.752,1.7514,1.7516,402800000.0
2009-06-03 17:14:00,1.7516,1.7517,1.7512,1.7515,278000000.0
2009-06-03 17:15:00,1.75145,1.7526,1.75125,1.75255,276800000.0
2009-06-03 17:16:00,1.75245,1.7526,1.7519,1.75245,373400000.0
2009-06-03 17:17:00,1.7525,1.7529,1.75225,1.7529,215400000.0
2009-06-03 17:18:00,1.7528,1.75335,1.75265,1.753,251800000.0
2009-06-03 17:19:00,1.753,1.7531,1.75225,1.7528,276800000.0
2009-06-03 17:20:00,1.7529,1.7531,1.7526,1.753,281000000.0
2009-06-03 17:21:00,1.7531,1.75315,1.7524,1.7529,244000000.0
2009-06-03 17:22:00,1.7529,1.7532,1.75245,1.753,244800000.0
2009-06-03 17:23:00,1.75295,1.75315,1.752,1.75235,268400000.0
2009-06-03 17:24:00,1.75235,1.75285,1.75215,1.7523,241200000.0
2009-06-03 17:25:00,1.7523,1.7529,1.75205,1.75235,153400000.0
2009-06-03 17:26:00,1.75235,1.75235,1.75175,1.7518,255600000.0
2009-06-03 17:27:00,1.75185,1.752,1.75135,1.7517,358600000.0
2009-06-03 17:28:00,1.7517,1.752,1.7503,1.75085,360000000.0
2009-06-03 17:29:00,1.751,1.7514,1.75035,1.7506,409000000.0
2009-06-03 17:30:00,1.7506,1.7515,1.75035,1.7506,377800000.0
2009-06-03 17:31:00,1.7507,1.7509,1.75025,1.7509,350200000.0
2009-06-03 17:32:00,1.7509,1.7509,1.7504,1.7508,190400000.0
2009-06-03 17:33:00,1.7509,1.7511,1.75,1.7502,301600000.0
2009-06-03 17:34:00,1.7503,1.75065,1.7499,1.7503,276800000.0
2009-06-03 17:35:00,1.7504,1.75115,1.7502,1.751,309600000.0
2009-06-03 17:36:00,1.751,1.7515,1.75075,1.75145,274800000.0
2009-06-03 17:37:00,1.75145,1.7517,1.75115,1.75135,138600000.0
2009-06-03 17:38:00,1.75145,1.7522,1.7512,1.75185,277800000.0
2009-06-03 17:39:00,1.75195,1.7522,1.75185,1.7521,192000000.0
2009-06-03 17:40:00,1.7521,1.75235,1.75125,1.7517,297400000.0
2009-06-03 17:41:00,1.75165,1.7518,1.75135,1.75145,223200000.0
2009-06-03 17:42:00,1.7514,1.75195,1.7511,1.7519,201800000.0
2009-06-03 17:43:00,1.7518,1.7525,1.75155,1.75225,231400000.0
2009-06-03 17:44:00,1.75245,1.75295,1.75205,1.75245,200000000.0
2009-06-03 17:45:00,1.7526,1.7529,1.7522,1.75285,211200000.0
2009-06-03 17:46:00,1.75285,1.75295,1.75195,1.752,204600000.0
2009-06-03 17:47:00,1.752,1.75285,1.75195,1.75205,171800000.0
2009-06-03 17:48:00,1.7521,1.75235,1.75195,1.7521,118000000.0
2009-06-03 17:49:00,1.7521,1.7526,1.7519,1.7521,223000000.0
2009-06-03 17:50:00,1.7521,1.7525,1.75175,1.75175,212600000.0
2009-06-03 17:51:00,1.7518,1.7519,1.75115,1.7513,195600000.0
2009-06-03 17:52:00,1.7513,1.752,1.75115,1.7516,261400000.0
2009-06-03 17:53:00,1.7516,1.7522,1.75145,1.75195,213400000.0
2009-06-03 17:54:00,1.75195,1.75205,1.7514,1.7517,118000000.0
2009-06-03 17:55:00,1.7518,1.75245,1.7515,1.75215,152200000.0
2009-06-03 17:56:00,1.7522,1.7525,1.7511,1.7512,225000000.0
2009-06-03 17:57:00,1.7511,1.75185,1.751,1.7513,232200000.0
2009-06-03 17:58:00,1.7513,1.7522,1.751,1.7516,318000000.0
2009-06-03 17:59:00,1.7516,1.7523,1.75145,1.7517,285400000.0
2009-06-03 18:00:00,1.75165,1.7526,1.7516,1.7521,210800000.0
2009-06-03 18:01:00,1.7521,1.75225,1.75105,1.7517,210600000.0
2009-06-03 18:02:00,1.7518,1.75215,1.7517,1.7519,108200000.0
2009-06-03 18:03:00,1.75205,1.75215,1.7516,1.7516,179000000.0
2009-06-03 18:04:00,1.7516,1.7523,1.7515,1.7522,286200000.0
2009-06-03 18:05:00,1.7522,1.75225,1.75155,1.7517,231800000.0
2009-06-03 18:06:00,1.7517,1.752,1.75155,1.7519,213200000.0
2009-06-03 18:07:00,1.752,1.75235,1.7517,1.7521,109400000.0
2009-06-03 18:08:00,1.7523,1.7529,1.752,1.7528,212800000.0
2009-06-03 18:09:00,1.7528,1.753,1.75225,1.7529,244200000.0
2009-06-03 18:10:00,1.7529,1.753,1.752,1.7523,213200000.0
2009-06-03 18:11:00,1.7523,1.7531,1.7523,1.7528,249800000.0
2009-06-03 18:12:00,1.7528,1.7535,1.7526,1.7532,252000000.0
2009-06-03 18:13:00,1.7532,1.7538,1.7528,1.7537,245400000.0
2009-06-03 18:14:00,1.75365,1.7555,1.75305,1.7552,324800000.0
2009-06-03 18:15:00,1.7552,1.7553,1.7544,1.7548,211000000.0
2009-06-03 18:16:00,1.75425,1.7551,1.7542,1.7549,294800000.0
2009-06-03 18:17:00,1.7548,1.75505,1.7541,1.7545,311000000.0
2009-06-03 18:18:00,1.7551,1.7552,1.7544,1.7548,230800000.0
2009-06-03 18:19:00,1.75475,1.7556,1.7547,1.7555,251600000.0
2009-06-03 18:20:00,1.7555,1.7564,1.7552,1.7555,244800000.0
2009-06-03 18:21:00,1.7554,1.7556,1.7551,1.75555,179000000.0
2009-06-03 18:22:00,1.7554,1.756,1.7554,1.75555,80600000.0
2009-06-03 18:23:00,1.7555,1.7563,1.7554,1.7556,293200000.0
2009-06-03 18:24:00,1.75555,1.7561,1.75485,1.7555,270800000.0
2009-06-03 18:25:00,1.7555,1.7565,1.7554,1.7563,165800000.0
2009-06-03 18:26:00,1.75625,1.75665,1.7557,1.7564,274400000.0
2009-06-03 18:27:00,1.7564,1.7565,1.7558,1.7561,355200000.0
2009-06-03 18:28:00,1.7558,1.7566,1.7558,1.7562,297800000.0
2009-06-03 18:29:00,1.75625,1.7572,1.7561,1.7569,263400000.0
2009-06-03 18:30:00,1.75705,1.7578,1.7568,1.7572,318000000.0
2009-06-03 18:31:00,1.7572,1.76065,1.7572,1.75975,334200000.0
2009-06-03 18:32:00,1.75975,1.7606,1.75895,1.7605,289800000.0
2009-06-03 18:33:00,1.76045,1.761,1.76035,1.76075,314000000.0
2009-06-03 18:34:00,1.76085,1.7613,1.76045,1.7613,284600000.0
2009-06-03 18:35:00,1.76135,1.7617,1.7603,1.7604,288400000.0
2009-06-03 18:36:00,1.7606,1.7617,1.7605,1.761,250400000.0
2009-06-03 18:37:00,1.76095,1.76155,1.76015,1.7602,280600000.0
2009-06-03 18:38:00,1.7602,1.7612,1.7602,1.7608,178600000.0
2009-06-03 18:39:00,1.7608,1.7614,1.7602,1.7609,307800000.0
2009-06-03 18:40:00,1.761,1.7617,1.76005,1.7613,295000000.0
2009-06-03 18:41:00,1.7612,1.7622,1.7611,1.762,303200000.0
2009-06-03 18:42:00,1.762,1.7622,1.76075,1.7615,236400000.0
2009-06-03 18:43:00,1.7614,1.7631,1.7606,1.76085,351000000.0
2009-06-03 18:44:00,1.76085,1.7611,1.76015,1.7605,257600000.0
2009-06-03 18:45:00,1.76035,1.76165,1.75985,1.76125,252600000.0
2009-06-03 18:46:00,1.76125,1.76175,1.76045,1.76105,217000000.0
2009-06-03 18:47:00,1.76105,1.7617,1.7606,1.7616,245200000.0
2009-06-03 18:48:00,1.76165,1.7632,1.7615,1.7626,327600000.0
2009-06-03 18:49:00,1.7625,1.7635,1.76225,1.7632,343800000.0
2009-06-03 18:50:00,1.7632,1.7633,1.762,1.7625,390200000.0
2009-06-03 18:51:00,1.7625,1.7629,1.7615,1.7623,264000000.0
2009-06-03 18:52:00,1.7624,1.76355,1.7623,1.7631,331400000.0
2009-06-03 18:53:00,1.7633,1.7639,1.7627,1.7627,310000000.0
2009-06-03 18:54:00,1.7627,1.7633,1.7626,1.7629,348400000.0
2009-06-03 18:55:00,1.7628,1.7629,1.7622,1.7625,167400000.0
2009-06-03 18:56:00,1.7626,1.7627,1.76215,1.7625,200600000.0
2009-06-03 18:57:00,1.7625,1.7633,1.762,1.7631,249400000.0
2009-06-03 18:58:00,1.7631,1.7631,1.7621,1.7625,251000000.0
2009-06-03 18:59:00,1.7625,1.7626,1.7618,1.76215,216800000.0
2009-06-03 19:00:00,1.762,1.7631,1.7619,1.7627,271200000.0
2009-06-03 19:01:00,1.76285,1.763,1.7617,1.7621,297600000.0
2009-06-03 19:02:00,1.762,1.7621,1.7615,1.762,269600000.0
2009-06-03 19:03:00,1.762,1.7621,1.7616,1.762,211200000.0
2009-06-03 19:04:00,1.762,1.7621,1.7611,1.7615,165200000.0
2009-06-03 19:05:00,1.76145,1.7624,1.7613,1.7617,288800000.0
2009-06-03 19:06:00,1.76155,1.7621,1.7615,1.7618,244800000.0
2009-06-03 19:07:00,1.7618,1.76205,1.76095,1.7615,199800000.0
2009-06-03 19:08:00,1.7615,1.7615,1.7608,1.761,164600000.0
2009-06-03 19:09:00,1.7613,1.7615,1.76075,1.7613,184800000.0
2009-06-03 19:10:00,1.7614,1.76165,1.76095,1.7613,236600000.0
2009-06-03 19:11:00,1.7613,1.7619,1.7612,1.7614,184200000.0
2009-06-03 19:12:00,1.7614,1.7621,1.7614,1.7616,141200000.0
2009-06-03 19:13:00,1.7619,1.7621,1.76125,1.762,254400000.0
2009-06-03 19:14:00,1.762,1.762,1.7613,1.7614,159000000.0
2009-06-03 19:15:00,1.7613,1.7638,1.7612,1.76335,305800000.0
2009-06-03 19:16:00,1.7634,1.7635,1.7626,1.76305,379200000.0
2009-06-03 19:17:00,1.76305,1.76395,1.7628,1.7638,144200000.0
2009-06-03 19:18:00,1.7638,1.7647,1.76355,1.7647,415000000.0
2009-06-03 19:19:00,1.7646,1.76525,1.7646,1.76525,248200000.0
2009-06-03 19:20:00,1.76525,1.7658,1.765,1.765,222000000.0
2009-06-03 19:21:00,1.765,1.7659,1.7643,1.7659,255200000.0
2009-06-03 19:22:00,1.7659,1.7661,1.7656,1.7658,184400000.0
2009-06-03 19:23:00,1.7657,1.7661,1.76565,1.7657,144000000.0
2009-06-03 19:24:00,1.7657,1.7664,1.7657,1.7659,192600000.0
2009-06-03 19:25:00,1.7659,1.7666,1.7658,1.7664,177400000.0
2009-06-03 19:26:00,1.7664,1.76705,1.7662,1.7666,191400000.0
2009-06-03 19:27:00,1.7666,1.767,1.76645,1.76675,207200000.0
2009-06-03 19:28:00,1.76695,1.76855,1.76695,1.76795,322400000.0
2009-06-03 19:29:00,1.76805,1.7684,1.7678,1.7684,199000000.0
2009-06-03 19:30:00,1.7684,1.76845,1.76715,1.76745,188000000.0
2009-06-03 19:31:00,1.76735,1.76755,1.7668,1.76705,191800000.0
2009-06-03 19:32:00,1.76735,1.7703,1.76735,1.7699,339200000.0
2009-06-03 19:33:00,1.7699,1.7699,1.7689,1.7694,392600000.0
2009-06-03 19:34:00,1.7697,1.7703,1.7692,1.7697,309600000.0
2009-06-03 19:35:00,1.7697,1.7697,1.7689,1.76955,318000000.0
2009-06-03 19:36:00,1.7692,1.77,1.76865,1.76975,317400000.0
2009-06-03 19:37:00,1.76975,1.76995,1.769,1.76975,276600000.0
2009-06-03 19:38:00,1.7698,1.77145,1.7689,1.7709,349000000.0
2009-06-03 19:39:00,1.771,1.7722,1.7704,1.7719,307400000.0
2009-06-03 19:40:00,1.7721,1.7721,1.7707,1.77085,248000000.0
2009-06-03 19:41:00,1.77085,1.771,1.76985,1.77005,272200000.0
2009-06-03 19:42:00,1.7701,1.7703,1.7697,1.7702,181600000.0
2009-06-03 19:43:00,1.7702,1.7706,1.7698,1.7703,242000000.0
2009-06-03 19:44:00,1.7703,1.77115,1.7698,1.77095,394200000.0
2009-06-03 19:45:00,1.77095,1.77245,1.7709,1.77245,599600000.0
2009-06-03 19:46:00,1.7723,1.7733,1.77215,1.7731,336000000.0
2009-06-03 19:47:00,1.7732,1.7732,1.7726,1.7727,207400000.0
2009-06-03 19:48:00,1.7724,1.7724,1.77175,1.772,161200000.0
2009-06-03 19:49:00,1.7721,1.773,1.7719,1.7728,204000000.0
2009-06-03 19:50:00,1.7731,1.7731,1.7721,1.773,243800000.0
2009-06-03 19:51:00,1.773,1.7732,1.77215,1.7724,270600000.0
2009-06-03 19:52:00,1.7724,1.7725,1.7714,1.77205,239600000.0
2009-06-03 19:53:00,1.772,1.77205,1.7707,1.77135,236600000.0
2009-06-03 19:54:00,1.77135,1.77135,1.77,1.7705,182600000.0
2009-06-03 19:55:00,1.7705,1.7717,1.7704,1.77125,161400000.0
2009-06-03 19:56:00,1.77125,1.7723,1.7705,1.7722,331200000.0
2009-06-03 19:57:00,1.77225,1.7729,1.7719,1.7727,265200000.0
2009-06-03 19:58:00,1.77275,1.7742,1.77245,1.77385,283000000.0
2009-06-03 19:59:00,1.77385,1.7746,1.7737,1.774,260200000.0
2009-06-03 20:00:00,1.77405,1.7742,1.7725,1.77255,359200000.0
2009-06-03 20:01:00,1.77245,1.7728,1.77155,1.772,373800000.0
2009-06-03 20:02:00,1.772,1.7722,1.7712,1.77125,229000000.0
2009-06-03 20:03:00,1.77125,1.7721,1.77115,1.7716,178000000.0
2009-06-03 20:04:00,1.7716,1.7718,1.77095,1.7713,180200000.0
2009-06-03 20:05:00,1.7713,1.7719,1.7713,1.7716,148600000.0
2009-06-03 20:06:00,1.7716,1.7718,1.771,1.77115,250600000.0
2009-06-03 20:07:00,1.7711,1.77135,1.77025,1.7704,217400000.0
2009-06-03 20:08:00,1.7704,1.7713,1.7701,1.7711,152600000.0
2009-06-03 20:09:00,1.7712,1.7716,1.7712,1.7716,193600000.0
2009-06-03 20:10:00,1.7716,1.7733,1.7715,1.7726,339400000.0
2009-06-03 20:11:00,1.7727,1.7729,1.7725,1.7728,107000000.0
2009-06-03 20:12:00,1.7729,1.7736,1.7729,1.7733,149400000.0
2009-06-03 20:13:00,1.7733,1.7734,1.773,1.7734,149800000.0
2009-06-03 20:14:00,1.7734,1.7736,1.77255,1.7729,217400000.0
2009-06-03 20:15:00,1.7729,1.7732,1.7725,1.77265,218200000.0
2009-06-03 20:16:00,1.77265,1.7727,1.77235,1.7725,124600000.0
2009-06-03 20:17:00,1.7723,1.77335,1.77205,1.7731,215400000.0
2009-06-03 20:18:00,1.7732,1.77345,1.7726,1.77275,106000000.0
2009-06-03 20:19:00,1.77265,1.77295,1.7726,1.77285,106200000.0
2009-06-03 20:20:00,1.77285,1.77285,1.772,1.7724,80000000.0
2009-06-03 20:21:00,1.7724,1.7724,1.7717,1.7718,189200000.0
2009-06-03 20:22:00,1.7718,1.77245,1.7717,1.7723,213000000.0
2009-06-03 20:23:00,1.7721,1.7727,1.7721,1.7722,188200000.0
2009-06-03 20:24:00,1.7722,1.77255,1.772,1.7723,141400000.0
2009-06-03 20:25:00,1.7723,1.77285,1.77215,1.7726,273800000.0
2009-06-03 20:26:00,1.7727,1.7739,1.7727,1.7736,210200000.0
2009-06-03 20:27:00,1.7736,1.77445,1.77355,1.77395,164600000.0
2009-06-03 20:28:00,1.77405,1.77435,1.7737,1.7739,204400000.0
2009-06-03 20:29:00,1.77385,1.77425,1.7737,1.77415,171600000.0
2009-06-03 20:30:00,1.77425,1.77445,1.77365,1.7739,259800000.0
2009-06-03 20:31:00,1.7739,1.7743,1.77375,1.7742,131600000.0
2009-06-03 20:32:00,1.7742,1.7761,1.7739,1.7761,304000000.0
2009-06-03 20:33:00,1.77545,1.7776,1.77545,1.77625,249600000.0
2009-06-03 20:34:00,1.77635,1.7768,1.77615,1.7766,283800000.0
2009-06-03 20:35:00,1.7764,1.7768,1.7759,1.77665,264600000.0
2009-06-03 20:36:00,1.77665,1.77815,1.7764,1.77815,277000000.0
2009-06-03 20:37:00,1.77825,1.7786,1.7776,1.7781,245600000.0
2009-06-03 20:38:00,1.7783,1.77885,1.77715,1.7774,253800000.0
2009-06-03 20:39:00,1.7775,1.7775,1.7768,1.7769,204000000.0
2009-06-03 20:40:00,1.77705,1.7771,1.77605,1.777,240800000.0
2009-06-03 20:41:00,1.77695,1.7772,1.7767,1.7768,180000000.0
2009-06-03 20:42:00,1.7767,1.7767,1.7758,1.7761,306400000.0
2009-06-03 20:43:00,1.7759,1.77615,1.7755,1.776,248400000.0
2009-06-03 20:44:00,1.77595,1.7761,1.77525,1.776,193800000.0
2009-06-03 20:45:00,1.7761,1.7768,1.77505,1.7768,246600000.0
2009-06-03 20:46:00,1.777,1.777,1.7753,1.7761,327400000.0
2009-06-03 20:47:00,1.7761,1.7762,1.7755,1.7756,291600000.0
2009-06-03 20:48:00,1.7756,1.7764,1.7755,1.7764,243400000.0
2009-06-03 20:49:00,1.7764,1.7767,1.77555,1.77555,309400000.0
2009-06-03 20:50:00,1.7758,1.776,1.7755,1.7756,222800000.0
2009-06-03 20:51:00,1.7756,1.7772,1.7753,1.777,210600000.0
2009-06-03 20:52:00,1.7771,1.7779,1.7771,1.7774,258400000.0
2009-06-03 20:53:00,1.7773,1.7773,1.776,1.77615,142400000.0
2009-06-03 20:54:00,1.77605,1.7768,1.776,1.776,136400000.0
2009-06-03 20:55:00,1.776,1.7765,1.7754,1.77565,227400000.0
2009-06-03 20:56:00,1.7757,1.7763,1.7756,1.7762,208800000.0
2009-06-03 20:57:00,1.7762,1.77665,1.7758,1.77655,174000000.0
2009-06-03 20:58:00,1.77655,1.777,1.7765,1.7766,222600000.0
2009-06-03 20:59:00,1.7765,1.7771,1.77595,1.7771,292000000.0
2009-06-03 21:00:00,1.7771,1.77715,1.776,1.77615,212800000.0
2009-06-03 21:01:00,1.7762,1.7762,1.7747,1.7757,197000000.0
2009-06-03 21:02:00,1.7756,1.77575,1.7747,1.7754,258200000.0
2009-06-03 21:03:00,1.77535,1.7755,1.7743,1.7747,305800000.0
2009-06-03 21:04:00,1.7748,1.7752,1.77445,1.77505,128000000.0
2009-06-03 21:05:00,1.77505,1.77505,1.77425,1.77435,255000000.0
2009-06-03 21:06:00,1.7743,1.7754,1.7743,1.7753,53400000.0
2009-06-03 21:07:00,1.7754,1.7754,1.7745,1.7745,133600000.0
2009-06-03 21:08:00,1.7746,1.77525,1.7746,1.77495,87600000.0
2009-06-03 21:09:00,1.7749,1.7749,1.77455,1.77465,217000000.0
2009-06-03 21:10:00,1.7746,1.7747,1.77375,1.77375,169000000.0
2009-06-03 21:11:00,1.7736,1.7746,1.7736,1.77405,141400000.0
2009-06-03 21:12:00,1.774,1.7749,1.7736,1.77455,224700000.0
2009-06-03 21:13:00,1.7746,1.7749,1.7744,1.77445,71000000.0
2009-06-03 21:14:00,1.77445,1.7747,1.7743,1.77465,93200000.0
2009-06-03 21:15:00,1.77465,1.77495,1.7745,1.7747,113000000.0
2009-06-03 21:16:00,1.7746,1.77495,1.7746,1.7749,156600000.0
2009-06-03 21:17:00,1.7749,1.7751,1.7746,1.7748,110800000.0
2009-06-03 21:18:00,1.7748,1.7755,1.7748,1.7749,218000000.0
2009-06-03 21:19:00,1.77485,1.77495,1.7745,1.77465,173600000.0
2009-06-03 21:20:00,1.77455,1.7751,1.77455,1.77455,114600000.0
2009-06-03 21:21:00,1.7746,1.7754,1.77415,1.7749,278800000.0
2009-06-03 21:22:00,1.7747,1.7753,1.7745,1.77475,120400000.0
2009-06-03 21:23:00,1.7747,1.7747,1.77425,1.77445,125400000.0
2009-06-03 21:24:00,1.77435,1.7745,1.7743,1.77445,30600000.0
2009-06-03 21:25:00,1.77435,1.7744,1.774,1.7742,152400000.0
2009-06-03 21:26:00,1.7743,1.7753,1.7743,1.7747,218000000.0
2009-06-03 21:27:00,1.77475,1.775,1.77435,1.7744,157200000.0
2009-06-03 21:28:00,1.7744,1.77485,1.774,1.7744,143400000.0
2009-06-03 21:29:00,1.7747,1.7755,1.7745,1.7754,304200000.0
2009-06-03 21:30:00,1.77525,1.77535,1.7735,1.7735,240000000.0
2009-06-03 21:31:00,1.7734,1.7743,1.7734,1.7741,149400000.0
2009-06-03 21:32:00,1.7741,1.7746,1.77375,1.7742,220000000.0
2009-06-03 21:33:00,1.77425,1.775,1.77425,1.7745,97800000.0
2009-06-03 21:34:00,1.7745,1.7749,1.77395,1.7744,232000000.0
2009-06-03 21:35:00,1.77445,1.77515,1.7744,1.77505,162600000.0
2009-06-03 21:36:00,1.775,1.77505,1.77345,1.77345,241600000.0
2009-06-03 21:37:00,1.7736,1.774,1.77345,1.7739,149200000.0
2009-06-03 21:38:00,1.77335,1.7736,1.77325,1.7734,143600000.0
2009-06-03 21:39:00,1.77335,1.7734,1.77325,1.7734,197400000.0
2009-06-03 21:40:00,1.77325,1.7735,1.77225,1.7732,281500000.0
2009-06-03 21:41:00,1.7732,1.7736,1.7729,1.77315,170000000.0
2009-06-03 21:42:00,1.7731,1.77335,1.7727,1.77275,196600000.0
2009-06-03 21:43:00,1.77295,1.7737,1.7723,1.7726,470400000.0
2009-06-03 21:44:00,1.7724,1.7724,1.77205,1.77215,120400000.0
2009-06-03 21:45:00,1.77215,1.7723,1.7704,1.7706,336400000.0
2009-06-03 21:46:00,1.7706,1.771,1.76995,1.771,207600000.0
2009-06-03 21:47:00,1.771,1.7713,1.77065,1.7711,125600000.0
2009-06-03 21:48:00,1.77095,1.7713,1.77055,1.771,130000000.0
2009-06-03 21:49:00,1.77095,1.77165,1.77095,1.7713,126400000.0
2009-06-03 21:50:00,1.7712,1.7712,1.77025,1.77095,296600000.0
2009-06-03 21:51:00,1.7711,1.7711,1.77015,1.77045,151400000.0
2009-06-03 21:52:00,1.7705,1.77115,1.7705,1.7709,79600000.0
2009-06-03 21:53:00,1.7709,1.77115,1.7705,1.7705,77600000.0
2009-06-03 21:54:00,1.7706,1.77075,1.77045,1.7706,59000000.0
2009-06-03 21:55:00,1.7708,1.7711,1.7707,1.77105,72000000.0
2009-06-03 21:56:00,1.77115,1.77115,1.76955,1.7703,125000000.0
2009-06-03 21:57:00,1.77015,1.77035,1.7694,1.7703,163600000.0
2009-06-03 21:58:00,1.7704,1.7705,1.7699,1.7702,107200000.0
2009-06-03 21:59:00,1.77025,1.77145,1.77025,1.7712,142600000.0
2009-06-03 22:00:00,1.7712,1.7713,1.77,1.77,153400000.0
2009-06-03 22:01:00,1.76995,1.7702,1.7688,1.7688,116800000.0
2009-06-03 22:02:00,1.7687,1.7701,1.76835,1.76975,140000000.0
2009-06-03 22:03:00,1.7699,1.7699,1.7671,1.7672,106800000.0
2009-06-03 22:04:00,1.7672,1.7683,1.7672,1.7682,176000000.0
2009-06-03 22:05:00,1.7682,1.76905,1.7682,1.7689,81800000.0
2009-06-03 22:06:00,1.76905,1.7693,1.769,1.769,46200000.0
2009-06-03 22:07:00,1.7692,1.76955,1.7691,1.7693,47200000.0
2009-06-03 22:08:00,1.7695,1.7698,1.7694,1.7694,44400000.0
2009-06-03 22:09:00,1.76935,1.7694,1.76895,1.76935,84000000.0
2009-06-03 22:10:00,1.7693,1.76935,1.7692,1.7692,19200000.0
2009-06-03 22:11:00,1.76925,1.7702,1.76915,1.7702,64600000.0
2009-06-03 22:12:00,1.77015,1.77035,1.76895,1.76895,172200000.0
2009-06-03 22:13:00,1.76895,1.76925,1.76865,1.7692,19800000.0
2009-06-03 22:14:00,1.7691,1.76915,1.76845,1.7685,93400000.0
2009-06-03 22:15:00,1.76855,1.7686,1.7678,1.7684,118400000.0
2009-06-03 22:16:00,1.7684,1.7689,1.7681,1.7684,102200000.0
2009-06-03 22:17:00,1.7684,1.76875,1.76785,1.76855,105000000.0
2009-06-03 22:18:00,1.769,1.769,1.76835,1.7688,52200000.0
2009-06-03 22:19:00,1.76885,1.7692,1.7686,1.769,37800000.0
2009-06-03 22:20:00,1.76905,1.76925,1.769,1.7692,31600000.0
2009-06-03 22:21:00,1.76925,1.7694,1.76845,1.76845,188800000.0
2009-06-03 22:22:00,1.7691,1.7696,1.76875,1.76875,181200000.0
2009-06-03 22:23:00,1.76895,1.7693,1.76885,1.76895,101400000.0
2009-06-03 22:24:00,1.769,1.76905,1.76795,1.7685,75400000.0
2009-06-03 22:25:00,1.7686,1.76915,1.76845,1.76905,55200000.0
2009-06-03 22:26:00,1.76905,1.76905,1.76825,1.76825,24200000.0
2009-06-03 22:27:00,1.76865,1.76875,1.76825,1.76825,101400000.0
2009-06-03 22:28:00,1.76825,1.7689,1.76825,1.7689,207600000.0
2009-06-03 22:29:00,1.7688,1.7689,1.7685,1.7688,89800000.0
2009-06-03 22:30:00,1.7689,1.7692,1.768,1.768,147600000.0
2009-06-03 22:31:00,1.76815,1.76915,1.76805,1.7688,171800000.0
2009-06-03 22:32:00,1.7689,1.7692,1.7686,1.7686,135200000.0
2009-06-03 22:33:00,1.76865,1.7688,1.76855,1.7688,38200000.0
2009-06-03 22:34:00,1.76885,1.76915,1.76865,1.76875,73600000.0
2009-06-03 22:35:00,1.76875,1.7694,1.7686,1.7694,78200000.0
2009-06-03 22:36:00,1.7695,1.76955,1.76775,1.76885,108800000.0
2009-06-03 22:37:00,1.769,1.76945,1.76805,1.76845,81000000.0
2009-06-03 22:38:00,1.76825,1.7689,1.76795,1.76875,85600000.0
2009-06-03 22:39:00,1.7689,1.769,1.7683,1.76875,106600000.0
2009-06-03 22:40:00,1.76885,1.76905,1.7687,1.76875,45400000.0
2009-06-03 22:41:00,1.7688,1.76895,1.7684,1.76865,93800000.0
2009-06-03 22:42:00,1.76805,1.76885,1.76805,1.7688,59200000.0
2009-06-03 22:43:00,1.76885,1.76905,1.76885,1.7689,7200000.0
2009-06-03 22:44:00,1.76905,1.76925,1.7689,1.7691,42800000.0
2009-06-03 22:45:00,1.7691,1.7694,1.7688,1.769,60200000.0
2009-06-03 22:46:00,1.769,1.769,1.76865,1.7687,58600000.0
2009-06-03 22:47:00,1.7688,1.7689,1.76855,1.7688,174000000.0
2009-06-03 22:48:00,1.76875,1.76915,1.76875,1.76905,44400000.0
2009-06-03 22:49:00,1.76885,1.76905,1.76875,1.76895,62400000.0
2009-06-03 22:50:00,1.76885,1.76905,1.7681,1.76835,52600000.0
2009-06-03 22:51:00,1.7685,1.7689,1.7685,1.7689,15200000.0
2009-06-03 22:52:00,1.76895,1.76895,1.76845,1.7686,29200000.0
2009-06-03 22:53:00,1.76845,1.7686,1.7684,1.7686,20600000.0
2009-06-03 22:54:00,1.76855,1.76855,1.76855,1.76855,1000000.0
2009-06-03 22:55:00,1.76855,1.76875,1.76855,1.76855,21200000.0
2009-06-03 22:56:00,1.7687,1.7687,1.7687,1.7687,5000000.0
2009-06-03 22:57:00,1.7687,1.76875,1.76795,1.76875,80800000.0
2009-06-03 22:58:00,1.7684,1.76865,1.7678,1.76815,93400000.0
2009-06-03 22:59:00,1.76815,1.769,1.76795,1.76855,69400000.0
2009-06-03 23:00:00,1.76814,1.76814,1.7677,1.76773,17600000.0
2009-06-03 23:01:00,1.76767,1.76784,1.76761,1.76767,17600000.0
2009-06-03 23:02:00,1.7685,1.7686,1.7684,1.7686,17600000.0
2009-06-03 23:03:00,1.7686,1.76905,1.7684,1.7686,30600000.0
2009-06-03 23:04:00,1.7686,1.76895,1.7684,1.76855,15800000.0
2009-06-03 23:05:00,1.76855,1.76865,1.76845,1.76855,24000000.0
2009-06-03 23:06:00,1.7686,1.76865,1.7679,1.76865,29400000.0
2009-06-03 23:07:00,1.7688,1.76885,1.7683,1.7684,34800000.0
2009-06-03 23:08:00,1.7684,1.76845,1.76775,1.76815,24000000.0
2009-06-03 23:09:00,1.7682,1.7686,1.76815,1.76825,37400000.0
2009-06-03 23:10:00,1.76835,1.76855,1.7681,1.76815,18400000.0
2009-06-03 23:11:00,1.76815,1.7684,1.76805,1.76805,12600000.0
2009-06-03 23:12:00,1.76805,1.7683,1.76805,1.76825,7200000.0
2009-06-03 23:13:00,1.76825,1.76825,1.7675,1.7678,27400000.0
2009-06-03 23:14:00,1.76765,1.7679,1.7674,1.7674,27000000.0
2009-06-03 23:15:00,1.7675,1.76765,1.76745,1.76745,29000000.0
2009-06-03 23:16:00,1.76745,1.76745,1.76675,1.76695,21000000.0
2009-06-03 23:17:00,1.7669,1.7682,1.7669,1.7681,50600000.0
2009-06-03 23:18:00,1.7682,1.7685,1.7674,1.76755,27800000.0
2009-06-03 23:19:00,1.7676,1.7677,1.7676,1.7676,9600000.0
2009-06-03 23:20:00,1.76795,1.76795,1.76775,1.76775,11600000.0
2009-06-03 23:21:00,1.76775,1.7678,1.7672,1.7674,53600000.0
2009-06-03 23:22:00,1.7672,1.7673,1.76695,1.7671,24400000.0
2009-06-03 23:23:00,1.76715,1.76725,1.76685,1.76705,22800000.0
2009-06-03 23:24:00,1.7669,1.76725,1.76685,1.76685,26400000.0
2009-06-03 23:25:00,1.7669,1.76735,1.7669,1.76735,14400000.0
2009-06-03 23:26:00,1.7672,1.7672,1.7663,1.76635,49800000.0
2009-06-03 23:27:00,1.76635,1.767,1.7663,1.767,13800000.0
2009-06-03 23:28:00,1.7669,1.76695,1.7659,1.7666,39400000.0
2009-06-03 23:29:00,1.76665,1.767,1.7657,1.76625,73600000.0
2009-06-03 23:30:00,1.76625,1.76695,1.76625,1.7666,27200000.0
2009-06-03 23:31:00,1.7665,1.7665,1.7659,1.76605,20000000.0
2009-06-03 23:32:00,1.76615,1.7662,1.76535,1.76535,34400000.0
2009-06-03 23:33:00,1.76535,1.7654,1.76535,1.7654,2400000.0
2009-06-03 23:34:00,1.76535,1.7666,1.76535,1.7659,33400000.0
2009-06-03 23:35:00,1.766,1.7662,1.7659,1.766,16200000.0
2009-06-03 23:36:00,1.76605,1.7663,1.766,1.7663,18600000.0
2009-06-03 23:37:00,1.76655,1.76685,1.7662,1.7667,15000000.0
2009-06-03 23:38:00,1.76735,1.7674,1.76655,1.76655,21200000.0
2009-06-03 23:39:00,1.76665,1.7673,1.7665,1.76695,34400000.0
2009-06-03 23:40:00,1.767,1.7672,1.76645,1.7668,36000000.0
2009-06-03 23:41:00,1.7667,1.76765,1.7665,1.76755,25800000.0
2009-06-03 23:42:00,1.76755,1.76845,1.76755,1.76845,21000000.0
2009-06-03 23:43:00,1.76865,1.7689,1.7684,1.7684,16200000.0
2009-06-03 23:44:00,1.7683,1.7683,1.767,1.76765,17200000.0
2009-06-03 23:45:00,1.7676,1.7676,1.7676,1.7676,2000000.0
2009-06-03 23:46:00,1.76715,1.76795,1.7671,1.76755,19600000.0
2009-06-03 23:47:00,1.76755,1.76775,1.76735,1.76775,45000000.0
2009-06-03 23:48:00,1.7679,1.7679,1.7678,1.7678,51400000.0
2009-06-03 23:49:00,1.7677,1.7678,1.7671,1.7678,51400000.0
2009-06-03 23:50:00,1.76775,1.76805,1.76765,1.76765,76200000.0
2009-06-03 23:51:00,1.76775,1.76775,1.7677,1.7677,5800000.0
2009-06-03 23:52:00,1.76785,1.7679,1.76785,1.7679,4000000.0
2009-06-03 23:53:00,1.7679,1.7681,1.7679,1.7681,5200000.0
2009-06-03 23:54:00,1.768,1.76855,1.76775,1.76855,27800000.0
2009-06-03 23:55:00,1.76865,1.7693,1.76805,1.7693,43200000.0
2009-06-03 23:56:00,1.7694,1.76945,1.7693,1.7693,12200000.0
2009-06-03 23:57:00,1.76905,1.76905,1.76715,1.7674,105600000.0
2009-06-03 23:58:00,1.7674,1.76805,1.76725,1.7679,93400000.0
2009-06-03 23:59:00,1.76785,1.76825,1.76785,1.76795,21400000.0
2009-06-04 00:00:00,1.768,1.76835,1.768,1.76835,20000000.0
2009-06-04 00:01:00,1.76825,1.76825,1.76825,1.76825,2000000.0
2009-06-04 00:02:00,1.768,1.7683,1.76785,1.7679,19800000.0
2009-06-04 00:03:00,1.7679,1.76815,1.7679,1.76815,16200000.0
2009-06-04 00:04:00,1.7681,1.76895,1.7681,1.76875,34600000.0
2009-06-04 00:05:00,1.7689,1.769,1.7689,1.769,5000000.0
2009-06-04 00:06:00,1.76935,1.76965,1.76925,1.76945,41600000.0
2009-06-04 00:07:00,1.7694,1.77005,1.76935,1.77005,35000000.0
2009-06-04 00:08:00,1.77055,1.7706,1.77025,1.7706,15800000.0
2009-06-04 00:09:00,1.7707,1.77075,1.76955,1.76955,86400000.0
2009-06-04 00:10:00,1.76965,1.7699,1.76965,1.7698,20800000.0
2009-06-04 00:11:00,1.7698,1.77035,1.76965,1.7698,27800000.0
2009-06-04 00:12:00,1.76935,1.7698,1.76935,1.7698,7400000.0
2009-06-04 00:13:00,1.7697,1.7697,1.7692,1.76935,22800000.0
2009-06-04 00:14:00,1.76985,1.7701,1.76985,1.7701,20800000.0
2009-06-04 00:15:00,1.7701,1.7701,1.7697,1.76975,62600000.0
2009-06-04 00:16:00,1.76975,1.76975,1.7696,1.7696,5800000.0
2009-06-04 00:17:00,1.76975,1.77015,1.7696,1.77005,37000000.0
2009-06-04 00:18:00,1.77005,1.77005,1.76995,1.76995,7400000.0
2009-06-04 00:19:00,1.7699,1.77,1.76985,1.77,8400000.0
2009-06-04 00:20:00,1.7701,1.7704,1.7701,1.7702,20200000.0
2009-06-04 00:21:00,1.7702,1.77055,1.7702,1.77055,13200000.0
2009-06-04 00:22:00,1.7707,1.7709,1.77055,1.7709,15800000.0
2009-06-04 00:23:00,1.7708,1.7708,1.7705,1.7706,35800000.0
2009-06-04 00:24:00,1.7707,1.7707,1.7706,1.7706,21800000.0
2009-06-04 00:25:00,1.7706,1.7707,1.77005,1.77005,58600000.0
2009-06-04 00:26:00,1.7701,1.7703,1.77,1.77005,33000000.0
2009-06-04 00:27:00,1.77005,1.77025,1.7696,1.76965,51000000.0
2009-06-04 00:28:00,1.7699,1.7699,1.76975,1.76975,14600000.0
2009-06-04 00:29:00,1.7698,1.76985,1.7696,1.7697,20000000.0
2009-06-04 00:30:00,1.76975,1.77015,1.76825,1.7692,96400000.0
2009-06-04 00:31:00,1.76925,1.76965,1.76905,1.7695,46800000.0
2009-06-04 00:32:00,1.76965,1.77,1.7695,1.76995,31200000.0
2009-06-04 00:33:00,1.7699,1.7701,1.76915,1.76915,51800000.0
2009-06-04 00:34:00,1.76915,1.76915,1.7689,1.769,12800000.0
2009-06-04 00:35:00,1.769,1.76915,1.769,1.769,12200000.0
2009-06-04 00:36:00,1.76895,1.76895,1.7678,1.7678,49400000.0
2009-06-04 00:37:00,1.7678,1.7678,1.76585,1.7668,48200000.0
2009-06-04 00:38:00,1.7669,1.7676,1.7669,1.76735,73000000.0
2009-06-04 00:39:00,1.7675,1.76795,1.7667,1.76685,38800000.0
2009-06-04 00:40:00,1.76685,1.76705,1.7664,1.76655,42000000.0
2009-06-04 00:41:00,1.76655,1.7667,1.76635,1.76645,68400000.0
2009-06-04 00:42:00,1.7665,1.7665,1.7661,1.7665,35400000.0
2009-06-04 00:43:00,1.7665,1.76665,1.7658,1.76595,31800000.0
2009-06-04 00:44:00,1.76605,1.76605,1.76525,1.7654,27000000.0
2009-06-04 00:45:00,1.7654,1.7654,1.7642,1.76425,102400000.0
2009-06-04 00:46:00,1.76435,1.76445,1.76295,1.7642,100600000.0
2009-06-04 00:47:00,1.7642,1.76485,1.7641,1.7648,54200000.0
2009-06-04 00:48:00,1.7648,1.76545,1.7648,1.7653,72800000.0
2009-06-04 00:49:00,1.7653,1.7653,1.76475,1.7648,25800000.0
2009-06-04 00:50:00,1.76495,1.76495,1.7644,1.76465,30800000.0
2009-06-04 00:51:00,1.76475,1.76505,1.76475,1.76495,20600000.0
2009-06-04 00:52:00,1.76505,1.76575,1.76425,1.76425,90600000.0
2009-06-04 00:53:00,1.76435,1.76455,1.76435,1.76445,32800000.0
2009-06-04 00:54:00,1.76455,1.76455,1.7643,1.7643,7800000.0
2009-06-04 00:55:00,1.7643,1.76455,1.7642,1.76445,43600000.0
2009-06-04 00:56:00,1.76445,1.76465,1.7641,1.7641,43800000.0
2009-06-04 00:57:00,1.7642,1.7642,1.7641,1.7641,48800000.0
2009-06-04 00:58:00,1.7641,1.7642,1.76325,1.7636,47200000.0
2009-06-04 00:59:00,1.76365,1.7637,1.76275,1.7629,222000000.0
2009-06-04 01:00:00,1.7629,1.7637,1.7628,1.76365,107000000.0
2009-06-04 01:01:00,1.76375,1.764,1.76255,1.7628,78200000.0
2009-06-04 01:02:00,1.7629,1.7631,1.7618,1.76245,129000000.0
2009-06-04 01:03:00,1.7625,1.76255,1.7619,1.7625,85000000.0
2009-06-04 01:04:00,1.7625,1.76315,1.7625,1.76315,29800000.0
2009-06-04 01:05:00,1.7632,1.76335,1.7629,1.76315,72800000.0
2009-06-04 01:06:00,1.7632,1.76345,1.76295,1.76325,45200000.0
2009-06-04 01:07:00,1.76325,1.76385,1.76315,1.76325,96800000.0
2009-06-04 01:08:00,1.76335,1.76365,1.7632,1.76365,38400000.0
2009-06-04 01:09:00,1.7636,1.7636,1.76325,1.76325,17800000.0
2009-06-04 01:10:00,1.76325,1.7637,1.76315,1.7634,110600000.0
2009-06-04 01:11:00,1.76335,1.7634,1.76205,1.7625,82800000.0
2009-06-04 01:12:00,1.7625,1.7625,1.7622,1.7623,34600000.0
2009-06-04 01:13:00,1.76245,1.7626,1.7614,1.7619,74200000.0
2009-06-04 01:14:00,1.762,1.762,1.76145,1.7617,5000000.0
2009-06-04 01:15:00,1.7617,1.76195,1.7613,1.7613,50000000.0
2009-06-04 01:16:00,1.76105,1.76205,1.7608,1.76155,44600000.0
2009-06-04 01:17:00,1.76155,1.7626,1.7615,1.76195,46200000.0
2009-06-04 01:18:00,1.76185,1.76185,1.7612,1.7615,51800000.0
2009-06-04 01:19:00,1.7615,1.7621,1.76115,1.7616,113400000.0
2009-06-04 01:20:00,1.76155,1.76175,1.76135,1.76165,22400000.0
2009-06-04 01:21:00,1.76155,1.76165,1.76155,1.76155,17800000.0
2009-06-04 01:22:00,1.76155,1.7619,1.76145,1.7617,60200000.0
2009-06-04 01:23:00,1.76165,1.76225,1.76165,1.7617,40800000.0
2009-06-04 01:24:00,1.7617,1.7619,1.7616,1.7618,24000000.0
2009-06-04 01:25:00,1.76175,1.76175,1.7604,1.76085,43800000.0
2009-06-04 01:26:00,1.761,1.76135,1.7608,1.76085,17600000.0
2009-06-04 01:27:00,1.76105,1.76175,1.76105,1.7611,54600000.0
2009-06-04 01:28:00,1.7611,1.7616,1.7611,1.7616,46200000.0
2009-06-04 01:29:00,1.7616,1.7616,1.76125,1.76135,20400000.0
2009-06-04 01:30:00,1.7613,1.7614,1.7611,1.7613,107800000.0
2009-06-04 01:31:00,1.7615,1.7618,1.7614,1.76155,60200000.0
2009-06-04 01:32:00,1.7616,1.7618,1.7616,1.76165,9200000.0
2009-06-04 01:33:00,1.7619,1.76255,1.7619,1.76255,88600000.0
2009-06-04 01:34:00,1.76255,1.763,1.76245,1.76265,27200000.0
2009-06-04 01:35:00,1.76265,1.76285,1.76235,1.76235,31000000.0
2009-06-04 01:36:00,1.7624,1.7626,1.7624,1.7626,13200000.0
2009-06-04 01:37:00,1.7626,1.7631,1.76255,1.76285,44400000.0
2009-06-04 01:38:00,1.76285,1.76305,1.7626,1.7626,25400000.0
2009-06-04 01:39:00,1.76305,1.76305,1.76255,1.76255,32200000.0
2009-06-04 01:40:00,1.76255,1.76255,1.76235,1.7625,44200000.0
2009-06-04 01:41:00,1.7626,1.76475,1.76255,1.76475,123000000.0
2009-06-04 01:42:00,1.76485,1.76525,1.76385,1.7639,181000000.0
2009-06-04 01:43:00,1.7639,1.76405,1.7637,1.76405,26400000.0
2009-06-04 01:44:00,1.7641,1.76455,1.7641,1.76415,63800000.0
2009-06-04 01:45:00,1.76415,1.76455,1.76385,1.76385,23400000.0
2009-06-04 01:46:00,1.76385,1.7649,1.7631,1.76425,105600000.0
2009-06-04 01:47:00,1.7641,1.7648,1.764,1.76475,61400000.0
2009-06-04 01:48:00,1.7648,1.76525,1.7641,1.76435,40600000.0
2009-06-04 01:49:00,1.76445,1.76445,1.7622,1.7642,117400000.0
2009-06-04 01:50:00,1.7642,1.7644,1.7633,1.76345,89200000.0
2009-06-04 01:51:00,1.7634,1.7636,1.76275,1.7633,145800000.0
2009-06-04 01:52:00,1.76365,1.76425,1.7633,1.76375,143000000.0
2009-06-04 01:53:00,1.76375,1.76395,1.7633,1.7637,40400000.0
2009-06-04 01:54:00,1.76365,1.7643,1.7632,1.7643,58800000.0
2009-06-04 01:55:00,1.76415,1.7643,1.7641,1.7641,23200000.0
2009-06-04 01:56:00,1.7642,1.7643,1.7638,1.76415,41600000.0
2009-06-04 01:57:00,1.7641,1.7641,1.7633,1.76395,63200000.0
2009-06-04 01:58:00,1.764,1.764,1.76235,1.76365,92400000.0
2009-06-04 01:59:00,1.76365,1.76395,1.76255,1.7628,159600000.0
2009-06-04 02:00:00,1.7628,1.76325,1.76175,1.76245,173800000.0
2009-06-04 02:01:00,1.76125,1.7624,1.76125,1.7624,109200000.0
2009-06-04 02:02:00,1.7624,1.76295,1.7624,1.7628,154000000.0
2009-06-04 02:03:00,1.7628,1.7628,1.76185,1.7622,108800000.0
2009-06-04 02:04:00,1.76215,1.76235,1.76185,1.76225,69000000.0
2009-06-04 02:05:00,1.76225,1.76255,1.76165,1.7624,116400000.0
2009-06-04 02:06:00,1.7624,1.76315,1.76235,1.76295,134200000.0
2009-06-04 02:07:00,1.76305,1.7631,1.7627,1.7631,47400000.0
2009-06-04 02:08:00,1.76305,1.76315,1.76285,1.7629,69000000.0
2009-06-04 02:09:00,1.763,1.76345,1.7627,1.76315,159600000.0
2009-06-04 02:10:00,1.7632,1.76385,1.7631,1.76335,164000000.0
2009-06-04 02:11:00,1.76345,1.76385,1.76295,1.7637,155800000.0
2009-06-04 02:12:00,1.76395,1.76395,1.763,1.7634,188800000.0
2009-06-04 02:13:00,1.7635,1.76355,1.76275,1.763,173800000.0
2009-06-04 02:14:00,1.763,1.76325,1.7625,1.7628,122400000.0
2009-06-04 02:15:00,1.7629,1.76305,1.7622,1.7624,166800000.0
2009-06-04 02:16:00,1.7625,1.7632,1.7625,1.7628,95000000.0
2009-06-04 02:17:00,1.7628,1.7633,1.76275,1.76285,144800000.0
2009-06-04 02:18:00,1.7629,1.7631,1.7623,1.7629,103000000.0
2009-06-04 02:19:00,1.7631,1.76365,1.7624,1.76355,169800000.0
2009-06-04 02:20:00,1.7635,1.7638,1.7627,1.76285,160400000.0
2009-06-04 02:21:00,1.76285,1.76305,1.76255,1.7628,163400000.0
2009-06-04 02:22:00,1.7628,1.76335,1.7627,1.763,93000000.0
2009-06-04 02:23:00,1.763,1.76345,1.7623,1.7632,143600000.0
2009-06-04 02:24:00,1.7633,1.7633,1.7629,1.7631,101600000.0
2009-06-04 02:25:00,1.7629,1.7633,1.7627,1.7628,109000000.0
2009-06-04 02:26:00,1.7628,1.76345,1.7628,1.76315,111200000.0
2009-06-04 02:27:00,1.7632,1.7638,1.7632,1.76375,100200000.0
2009-06-04 02:28:00,1.7637,1.76405,1.7634,1.76395,151200000.0
2009-06-04 02:29:00,1.76395,1.76395,1.76335,1.76345,82400000.0
2009-06-04 02:30:00,1.76345,1.764,1.76335,1.7638,77800000.0
2009-06-04 02:31:00,1.76375,1.76465,1.76365,1.7644,74200000.0
2009-06-04 02:32:00,1.7644,1.7644,1.76355,1.76375,181600000.0
2009-06-04 02:33:00,1.76375,1.764,1.7633,1.76335,68600000.0
2009-06-04 02:34:00,1.76325,1.76365,1.7632,1.76355,80400000.0
2009-06-04 02:35:00,1.7635,1.7646,1.7631,1.76445,125400000.0
2009-06-04 02:36:00,1.76445,1.76485,1.76375,1.7644,103200000.0
2009-06-04 02:37:00,1.7644,1.7648,1.7643,1.76445,116600000.0
2009-06-04 02:38:00,1.76445,1.76465,1.76415,1.7642,95600000.0
2009-06-04 02:39:00,1.7642,1.76425,1.7637,1.76395,51600000.0
2009-06-04 02:40:00,1.76395,1.7654,1.76395,1.76485,85000000.0
2009-06-04 02:41:00,1.7649,1.76495,1.76475,1.76475,80600000.0
2009-06-04 02:42:00,1.76475,1.76475,1.7644,1.7646,30000000.0
2009-06-04 02:43:00,1.76445,1.7652,1.7643,1.76505,142000000.0
2009-06-04 02:44:00,1.76505,1.76525,1.76465,1.765,138200000.0
2009-06-04 02:45:00,1.76495,1.76555,1.7641,1.76545,129600000.0
2009-06-04 02:46:00,1.7655,1.7655,1.7648,1.7652,64000000.0
2009-06-04 02:47:00,1.7651,1.7654,1.76455,1.7653,104400000.0
2009-06-04 02:48:00,1.76515,1.76515,1.76475,1.76475,33200000.0
2009-06-04 02:49:00,1.76485,1.76495,1.76395,1.76425,71200000.0
2009-06-04 02:50:00,1.76405,1.76465,1.76405,1.7643,48000000.0
2009-06-04 02:51:00,1.7643,1.7647,1.7635,1.76465,83400000.0
2009-06-04 02:52:00,1.7646,1.7646,1.7642,1.76425,109800000.0
2009-06-04 02:53:00,1.7643,1.76505,1.7641,1.7649,178000000.0
2009-06-04 02:54:00,1.7648,1.7651,1.76455,1.76495,131400000.0
2009-06-04 02:55:00,1.7651,1.76545,1.7645,1.7647,167200000.0
2009-06-04 02:56:00,1.7648,1.76495,1.7642,1.76465,129200000.0
2009-06-04 02:57:00,1.7647,1.7647,1.7633,1.76415,157400000.0
2009-06-04 02:58:00,1.7643,1.7644,1.7639,1.7643,81000000.0
2009-06-04 02:59:00,1.76415,1.7645,1.76385,1.7642,138200000.0
2009-06-04 03:00:00,1.7644,1.76465,1.76405,1.76445,54600000.0
2009-06-04 03:01:00,1.7641,1.76435,1.7641,1.7642,72000000.0
2009-06-04 03:02:00,1.7642,1.76475,1.7641,1.7645,109400000.0
2009-06-04 03:03:00,1.76445,1.7648,1.7644,1.76465,207000000.0
2009-06-04 03:04:00,1.7646,1.76485,1.76445,1.76455,57400000.0
2009-06-04 03:05:00,1.76455,1.76465,1.7645,1.7646,21200000.0
2009-06-04 03:06:00,1.76455,1.76485,1.76435,1.76435,92200000.0
2009-06-04 03:07:00,1.76435,1.76445,1.76415,1.76425,79600000.0
2009-06-04 03:08:00,1.76425,1.7645,1.7642,1.76425,134800000.0
2009-06-04 03:09:00,1.76425,1.7647,1.76365,1.7645,163000000.0
2009-06-04 03:10:00,1.76465,1.7649,1.7644,1.76465,126800000.0
2009-06-04 03:11:00,1.76465,1.7648,1.7644,1.7644,116000000.0
2009-06-04 03:12:00,1.7644,1.7645,1.76415,1.7644,114800000.0
2009-06-04 03:13:00,1.7643,1.7643,1.7636,1.76365,143800000.0
2009-06-04 03:14:00,1.76365,1.76415,1.76365,1.76405,86800000.0
2009-06-04 03:15:00,1.76395,1.764,1.76365,1.764,84200000.0
2009-06-04 03:16:00,1.764,1.7646,1.764,1.7646,45800000.0
2009-06-04 03:17:00,1.7646,1.7648,1.76435,1.76435,88800000.0
2009-06-04 03:18:00,1.76435,1.76485,1.76415,1.76425,81200000.0
2009-06-04 03:19:00,1.76425,1.7645,1.7642,1.7642,59400000.0
2009-06-04 03:20:00,1.76425,1.76435,1.76355,1.7637,137000000.0
2009-06-04 03:21:00,1.76365,1.76415,1.7634,1.7635,104000000.0
2009-06-04 03:22:00,1.7636,1.76395,1.7635,1.7638,67200000.0
2009-06-04 03:23:00,1.7638,1.76455,1.7638,1.76415,74800000.0
2009-06-04 03:24:00,1.7641,1.76465,1.76385,1.7645,102600000.0
2009-06-04 03:25:00,1.7645,1.7645,1.7639,1.7641,111000000.0
2009-06-04 03:26:00,1.76415,1.76415,1.76375,1.7639,43400000.0
2009-06-04 03:27:00,1.764,1.76435,1.76395,1.764,73200000.0
2009-06-04 03:28:00,1.7639,1.7645,1.76385,1.7642,53800000.0
2009-06-04 03:29:00,1.7641,1.7641,1.763,1.76315,202600000.0
2009-06-04 03:30:00,1.7632,1.7679,1.76285,1.7665,406000000.0
2009-06-04 03:31:00,1.7665,1.7686,1.7661,1.76805,249200000.0
2009-06-04 03:32:00,1.768,1.76875,1.76775,1.76825,216800000.0
2009-06-04 03:33:00,1.76805,1.7684,1.7676,1.76775,119800000.0
2009-06-04 03:34:00,1.7679,1.76795,1.767,1.76795,167800000.0
2009-06-04 03:35:00,1.76805,1.76805,1.76635,1.7673,164200000.0
2009-06-04 03:36:00,1.7673,1.76805,1.7672,1.7675,83000000.0
2009-06-04 03:37:00,1.76755,1.7684,1.76755,1.768,120200000.0
2009-06-04 03:38:00,1.76795,1.76795,1.767,1.76765,154800000.0
2009-06-04 03:39:00,1.76765,1.7678,1.7667,1.7678,135800000.0
2009-06-04 03:40:00,1.76775,1.7682,1.76665,1.76815,133600000.0
2009-06-04 03:41:00,1.76815,1.76845,1.7671,1.7679,162400000.0
2009-06-04 03:42:00,1.7678,1.7678,1.76705,1.7674,156000000.0
2009-06-04 03:43:00,1.76725,1.76775,1.7672,1.76745,178800000.0
2009-06-04 03:44:00,1.76745,1.7676,1.7674,1.76755,85600000.0
2009-06-04 03:45:00,1.7673,1.76735,1.7667,1.7669,202800000.0
2009-06-04 03:46:00,1.7668,1.76855,1.7667,1.76825,123000000.0
2009-06-04 03:47:00,1.76845,1.76925,1.76845,1.76925,107000000.0
2009-06-04 03:48:00,1.76915,1.76915,1.76815,1.7689,125200000.0
2009-06-04 03:49:00,1.76895,1.76905,1.7685,1.7688,110400000.0
2009-06-04 03:50:00,1.7688,1.76915,1.76855,1.7686,124600000.0
2009-06-04 03:51:00,1.7686,1.7689,1.7684,1.7684,91000000.0
2009-06-04 03:52:00,1.7684,1.76865,1.76805,1.7683,129400000.0
2009-06-04 03:53:00,1.7684,1.7698,1.7681,1.76945,143600000.0
2009-06-04 03:54:00,1.76945,1.77005,1.7692,1.7697,125600000.0
2009-06-04 03:55:00,1.76985,1.77095,1.7695,1.7707,160600000.0
2009-06-04 03:56:00,1.7707,1.7715,1.77055,1.7714,146000000.0
2009-06-04 03:57:00,1.77135,1.77165,1.7706,1.7715,102000000.0
2009-06-04 03:58:00,1.7715,1.7721,1.7712,1.7717,160200000.0
2009-06-04 03:59:00,1.7718,1.7721,1.7711,1.77115,133600000.0
2009-06-04 04:00:00,1.77135,1.77165,1.77115,1.7712,134200000.0
2009-06-04 04:01:00,1.7712,1.77195,1.7712,1.77165,162400000.0
2009-06-04 04:02:00,1.77155,1.7719,1.7712,1.7713,168200000.0
2009-06-04 04:03:00,1.77125,1.7718,1.7709,1.77145,125200000.0
2009-06-04 04:04:00,1.77145,1.77165,1.771,1.771,99400000.0
2009-06-04 04:05:00,1.7711,1.77165,1.7711,1.77165,53400000.0
2009-06-04 04:06:00,1.7716,1.7718,1.7714,1.77155,67600000.0
2009-06-04 04:07:00,1.77145,1.7716,1.7711,1.7712,96400000.0
2009-06-04 04:08:00,1.7712,1.7715,1.771,1.7712,55000000.0
2009-06-04 04:09:00,1.7712,1.7718,1.7712,1.77155,145000000.0
2009-06-04 04:10:00,1.77155,1.7719,1.77145,1.77175,119600000.0
2009-06-04 04:11:00,1.7717,1.7717,1.7707,1.77135,146200000.0
2009-06-04 04:12:00,1.771,1.7713,1.7707,1.77095,86400000.0
2009-06-04 04:13:00,1.7709,1.77115,1.77,1.7707,72400000.0
2009-06-04 04:14:00,1.7706,1.7706,1.76915,1.7698,109000000.0
2009-06-04 04:15:00,1.76975,1.77,1.7693,1.76965,128200000.0
2009-06-04 04:16:00,1.76965,1.76965,1.7692,1.76925,46000000.0
2009-06-04 04:17:00,1.7693,1.7693,1.768,1.769,116000000.0
2009-06-04 04:18:00,1.7689,1.7689,1.76855,1.76855,83400000.0
2009-06-04 04:19:00,1.76855,1.7689,1.76825,1.7688,97200000.0
2009-06-04 04:20:00,1.7688,1.7688,1.768,1.76815,132800000.0
2009-06-04 04:21:00,1.76825,1.7687,1.76735,1.7674,288600000.0
2009-06-04 04:22:00,1.7674,1.76845,1.76725,1.7683,277800000.0
2009-06-04 04:23:00,1.7683,1.7685,1.768,1.7684,241600000.0
2009-06-04 04:24:00,1.76835,1.76855,1.76795,1.7681,191800000.0
2009-06-04 04:25:00,1.76825,1.76865,1.76825,1.76845,69400000.0
2009-06-04 04:26:00,1.7683,1.76835,1.76755,1.768,142200000.0
2009-06-04 04:27:00,1.768,1.7682,1.7678,1.7681,85000000.0
2009-06-04 04:28:00,1.7681,1.76855,1.768,1.76855,118800000.0
2009-06-04 04:29:00,1.76855,1.7691,1.7682,1.7687,248800000.0
2009-06-04 04:30:00,1.7688,1.7701,1.76695,1.76855,229600000.0
2009-06-04 04:31:00,1.76855,1.76865,1.76695,1.76855,224100000.0
2009-06-04 04:32:00,1.76855,1.76875,1.76795,1.76865,70200000.0
2009-06-04 04:33:00,1.7687,1.76875,1.76765,1.76805,73800000.0
2009-06-04 04:34:00,1.76805,1.7686,1.7679,1.7683,269800000.0
2009-06-04 04:35:00,1.7683,1.76975,1.76825,1.7694,266400000.0
2009-06-04 04:36:00,1.7694,1.77035,1.7691,1.77035,160800000.0
2009-06-04 04:37:00,1.7707,1.7711,1.77045,1.77095,173000000.0
2009-06-04 04:38:00,1.77095,1.77095,1.7693,1.7701,214800000.0
2009-06-04 04:39:00,1.7701,1.77055,1.77,1.77035,140000000.0
2009-06-04 04:40:00,1.77035,1.77035,1.76835,1.76935,275400000.0
2009-06-04 04:41:00,1.76935,1.7694,1.76865,1.7692,208800000.0
2009-06-04 04:42:00,1.76905,1.7695,1.7686,1.7689,220000000.0
2009-06-04 04:43:00,1.769,1.76935,1.769,1.76915,137200000.0
2009-06-04 04:44:00,1.7692,1.7693,1.7688,1.76905,140400000.0
2009-06-04 04:45:00,1.76905,1.76955,1.76875,1.769,150600000.0
2009-06-04 04:46:00,1.769,1.7697,1.76885,1.7695,217200000.0
2009-06-04 04:47:00,1.76955,1.7697,1.7689,1.76915,214400000.0
2009-06-04 04:48:00,1.7692,1.7693,1.7681,1.7686,238800000.0
2009-06-04 04:49:00,1.7686,1.7698,1.7685,1.76935,226800000.0
2009-06-04 04:50:00,1.7693,1.7695,1.7688,1.7693,186600000.0
2009-06-04 04:51:00,1.76905,1.76935,1.769,1.7692,48200000.0
2009-06-04 04:52:00,1.7692,1.7694,1.76905,1.76925,170800000.0
2009-06-04 04:53:00,1.76935,1.7694,1.7686,1.7686,77000000.0
2009-06-04 04:54:00,1.76855,1.7687,1.76845,1.7687,27000000.0
2009-06-04 04:55:00,1.76875,1.76885,1.76875,1.7688,39800000.0
2009-06-04 04:56:00,1.7687,1.76895,1.7687,1.7689,59200000.0
2009-06-04 04:57:00,1.7689,1.7689,1.76845,1.7687,87000000.0
2009-06-04 04:58:00,1.76865,1.76925,1.7686,1.7691,165400000.0
2009-06-04 04:59:00,1.76895,1.7696,1.7685,1.7694,241400000.0
2009-06-04 05:00:00,1.7694,1.7699,1.7692,1.76985,117800000.0
2009-06-04 05:01:00,1.77,1.7702,1.7696,1.7698,307200000.0
2009-06-04 05:02:00,1.7698,1.77,1.7695,1.7696,272000000.0
2009-06-04 05:03:00,1.7696,1.77,1.7694,1.7699,135200000.0
2009-06-04 05:04:00,1.7699,1.7701,1.76935,1.77,168000000.0
2009-06-04 05:05:00,1.7699,1.7704,1.76965,1.7698,160000000.0
2009-06-04 05:06:00,1.7698,1.77,1.76975,1.77,22200000.0
2009-06-04 05:07:00,1.7698,1.7698,1.76935,1.76955,142200000.0
2009-06-04 05:08:00,1.7697,1.7697,1.76925,1.7693,88000000.0
2009-06-04 05:09:00,1.7694,1.7694,1.7688,1.76885,84200000.0
2009-06-04 05:10:00,1.76885,1.76915,1.7688,1.769,74000000.0
2009-06-04 05:11:00,1.769,1.76915,1.7687,1.7688,44200000.0
2009-06-04 05:12:00,1.7688,1.769,1.7688,1.769,15000000.0
2009-06-04 05:13:00,1.7687,1.76915,1.7685,1.76915,103200000.0
2009-06-04 05:14:00,1.7691,1.7694,1.76905,1.76925,84200000.0
2009-06-04 05:15:00,1.7694,1.76975,1.76935,1.76955,71400000.0
2009-06-04 05:16:00,1.7695,1.7701,1.76935,1.77,97200000.0
2009-06-04 05:17:00,1.77,1.7704,1.77,1.7704,21600000.0
2009-06-04 05:18:00,1.7704,1.77055,1.7703,1.7703,31000000.0
2009-06-04 05:19:00,1.7703,1.7703,1.7699,1.7701,90800000.0
2009-06-04 05:20:00,1.77015,1.7702,1.76945,1.7697,113400000.0
2009-06-04 05:21:00,1.7697,1.76975,1.76945,1.7697,71800000.0
2009-06-04 05:22:00,1.76975,1.76985,1.7697,1.7697,20600000.0
2009-06-04 05:23:00,1.7697,1.76985,1.7697,1.7698,19200000.0
2009-06-04 05:24:00,1.76975,1.77005,1.76975,1.76985,14000000.0
2009-06-04 05:25:00,1.7699,1.77005,1.7699,1.77005,4000000.0
2009-06-04 05:26:00,1.7699,1.77015,1.7697,1.77015,45400000.0
2009-06-04 05:27:00,1.7701,1.77025,1.76955,1.76965,136200000.0
2009-06-04 05:28:00,1.7696,1.76965,1.76925,1.76925,81600000.0
2009-06-04 05:29:00,1.7694,1.7694,1.76935,1.76935,38000000.0
2009-06-04 05:30:00,1.7695,1.7698,1.7689,1.7696,42800000.0
2009-06-04 05:31:00,1.769,1.7696,1.7689,1.7696,40800000.0
2009-06-04 05:32:00,1.76955,1.7696,1.76945,1.76945,23200000.0
2009-06-04 05:33:00,1.7694,1.76955,1.76935,1.76935,16800000.0
2009-06-04 05:34:00,1.7695,1.7695,1.7689,1.76905,19000000.0
2009-06-04 05:35:00,1.7691,1.7692,1.7689,1.7689,67600000.0
2009-06-04 05:36:00,1.76895,1.769,1.76835,1.7686,80800000.0
2009-06-04 05:37:00,1.7685,1.7687,1.7683,1.7684,64000000.0
2009-06-04 05:38:00,1.7685,1.769,1.7685,1.769,74600000.0
2009-06-04 05:39:00,1.7691,1.7692,1.7687,1.76875,35000000.0
2009-06-04 05:40:00,1.76875,1.76905,1.7687,1.76905,79400000.0
2009-06-04 05:41:00,1.76905,1.76905,1.7687,1.7687,23800000.0
2009-06-04 05:42:00,1.7687,1.7687,1.7678,1.7678,73400000.0
2009-06-04 05:43:00,1.76785,1.76825,1.7678,1.76805,124600000.0
2009-06-04 05:44:00,1.76825,1.76865,1.76825,1.76835,77400000.0
2009-06-04 05:45:00,1.76825,1.76835,1.7681,1.76825,38800000.0
2009-06-04 05:46:00,1.76815,1.7683,1.768,1.76815,61400000.0
2009-06-04 05:47:00,1.7683,1.76835,1.76805,1.7681,52800000.0
2009-06-04 05:48:00,1.7681,1.7684,1.7681,1.7683,21800000.0
2009-06-04 05:49:00,1.76825,1.76825,1.7681,1.7681,10200000.0
2009-06-04 05:50:00,1.7682,1.7684,1.76805,1.76835,140000000.0
2009-06-04 05:51:00,1.7682,1.76885,1.7682,1.76885,121800000.0
2009-06-04 05:52:00,1.7688,1.76895,1.7686,1.7686,100400000.0
2009-06-04 05:53:00,1.7686,1.7687,1.76825,1.7683,88400000.0
2009-06-04 05:54:00,1.76825,1.76855,1.76825,1.7684,55800000.0
2009-06-04 05:55:00,1.7686,1.76885,1.76835,1.7684,73200000.0
2009-06-04 05:56:00,1.7684,1.76905,1.7684,1.7688,72800000.0
2009-06-04 05:57:00,1.76885,1.7696,1.76885,1.7696,108000000.0
2009-06-04 05:58:00,1.7695,1.7701,1.76935,1.7697,154600000.0
2009-06-04 05:59:00,1.7697,1.77005,1.7696,1.76975,202000000.0
2009-06-04 06:00:00,1.7697,1.76985,1.769,1.7692,279600000.0
2009-06-04 06:01:00,1.76935,1.77,1.769,1.769,184000000.0
2009-06-04 06:02:00,1.7691,1.76955,1.769,1.7694,190600000.0
2009-06-04 06:03:00,1.76935,1.76965,1.7685,1.76915,206200000.0
2009-06-04 06:04:00,1.7692,1.76955,1.76905,1.76905,122800000.0
2009-06-04 06:05:00,1.76905,1.7695,1.7686,1.7695,150600000.0
2009-06-04 06:06:00,1.76965,1.76965,1.7688,1.769,77600000.0
2009-06-04 06:07:00,1.769,1.76915,1.76875,1.76875,60400000.0
2009-06-04 06:08:00,1.769,1.7691,1.76805,1.7682,126000000.0
2009-06-04 06:09:00,1.7682,1.7682,1.76725,1.7679,155400000.0
2009-06-04 06:10:00,1.7679,1.7681,1.7671,1.76755,208600000.0
2009-06-04 06:11:00,1.7676,1.76785,1.76735,1.7675,81200000.0
2009-06-04 06:12:00,1.7675,1.7682,1.7675,1.768,195600000.0
2009-06-04 06:13:00,1.768,1.7687,1.768,1.7687,275400000.0
2009-06-04 06:14:00,1.7687,1.7688,1.7681,1.7687,228200000.0
2009-06-04 06:15:00,1.7688,1.7689,1.76865,1.7687,156400000.0
2009-06-04 06:16:00,1.7686,1.7688,1.7684,1.7688,206000000.0
2009-06-04 06:17:00,1.76875,1.7688,1.768,1.76825,200400000.0
2009-06-04 06:18:00,1.76825,1.76825,1.76725,1.7676,170800000.0
2009-06-04 06:19:00,1.76765,1.76765,1.767,1.7674,147000000.0
2009-06-04 06:20:00,1.76735,1.7681,1.76735,1.7676,178400000.0
2009-06-04 06:21:00,1.7676,1.76795,1.7674,1.76765,169800000.0
2009-06-04 06:22:00,1.76765,1.7677,1.7668,1.76705,159600000.0
2009-06-04 06:23:00,1.767,1.7675,1.767,1.7674,153000000.0
2009-06-04 06:24:00,1.76745,1.76745,1.767,1.76725,42400000.0
2009-06-04 06:25:00,1.76725,1.7675,1.767,1.76735,102000000.0
2009-06-04 06:26:00,1.76745,1.768,1.7672,1.76755,120200000.0
2009-06-04 06:27:00,1.7676,1.7679,1.76735,1.76765,134400000.0
2009-06-04 06:28:00,1.76765,1.76775,1.76745,1.7677,50800000.0
2009-06-04 06:29:00,1.7677,1.76835,1.76765,1.7679,64400000.0
2009-06-04 06:30:00,1.768,1.768,1.7678,1.7678,75800000.0
2009-06-04 06:31:00,1.7678,1.76815,1.7674,1.76755,130400000.0
2009-06-04 06:32:00,1.76745,1.76755,1.76695,1.76745,102200000.0
2009-06-04 06:33:00,1.768,1.76825,1.7677,1.76815,73200000.0
2009-06-04 06:34:00,1.7682,1.76825,1.768,1.7681,62400000.0
2009-06-04 06:35:00,1.76815,1.76815,1.76765,1.76775,51000000.0
2009-06-04 06:36:00,1.7677,1.76805,1.7676,1.7678,173200000.0
2009-06-04 06:37:00,1.7678,1.7681,1.7677,1.76805,156000000.0
2009-06-04 06:38:00,1.76805,1.76885,1.7677,1.76855,156800000.0
2009-06-04 06:39:00,1.76875,1.7689,1.7683,1.7685,137200000.0
2009-06-04 06:40:00,1.7685,1.7692,1.7683,1.76915,99600000.0
2009-06-04 06:41:00,1.76925,1.76975,1.76835,1.76845,258000000.0
2009-06-04 06:42:00,1.7686,1.7688,1.76795,1.768,135200000.0
2009-06-04 06:43:00,1.768,1.7682,1.7679,1.7679,150000000.0
2009-06-04 06:44:00,1.76805,1.7684,1.76795,1.7684,137000000.0
2009-06-04 06:45:00,1.7684,1.76875,1.7684,1.7685,96800000.0
2009-06-04 06:46:00,1.7685,1.7692,1.76845,1.76855,141600000.0
2009-06-04 06:47:00,1.7689,1.7691,1.76885,1.7691,116200000.0
2009-06-04 06:48:00,1.7693,1.76975,1.769,1.76965,200000000.0
2009-06-04 06:49:00,1.76955,1.76985,1.7694,1.76975,150000000.0
2009-06-04 06:50:00,1.7698,1.7698,1.76875,1.76875,150000000.0
2009-06-04 06:51:00,1.7688,1.7693,1.7688,1.7693,121000000.0
2009-06-04 06:52:00,1.7692,1.7695,1.769,1.76915,231200000.0
2009-06-04 06:53:00,1.76925,1.76925,1.7688,1.76925,105000000.0
2009-06-04 06:54:00,1.76925,1.76995,1.7691,1.7697,155800000.0
2009-06-04 06:55:00,1.7697,1.76985,1.76905,1.7691,158400000.0
2009-06-04 06:56:00,1.7691,1.76925,1.76905,1.7691,14400000.0
2009-06-04 06:57:00,1.7691,1.7699,1.769,1.7693,138800000.0
2009-06-04 06:58:00,1.7694,1.7697,1.7692,1.76965,77000000.0
2009-06-04 06:59:00,1.7697,1.77015,1.7696,1.7699,131400000.0
2009-06-04 07:00:00,1.76995,1.77015,1.7696,1.76965,94400000.0
2009-06-04 07:01:00,1.76965,1.7709,1.76965,1.77085,148000000.0
2009-06-04 07:02:00,1.7709,1.771,1.7704,1.77085,125200000.0
2009-06-04 07:03:00,1.771,1.771,1.7702,1.7702,126400000.0
2009-06-04 07:04:00,1.77015,1.7705,1.7701,1.77025,62000000.0
2009-06-04 07:05:00,1.7703,1.7704,1.7701,1.77015,96200000.0
2009-06-04 07:06:00,1.7702,1.77025,1.7698,1.7699,97400000.0
2009-06-04 07:07:00,1.7699,1.77,1.7696,1.77,109800000.0
2009-06-04 07:08:00,1.76995,1.7702,1.7698,1.7701,93600000.0
2009-06-04 07:09:00,1.77005,1.7701,1.7688,1.7689,225400000.0
2009-06-04 07:10:00,1.7689,1.76945,1.76855,1.769,232400000.0
2009-06-04 07:11:00,1.76895,1.7695,1.7687,1.76935,94800000.0
2009-06-04 07:12:00,1.76945,1.76945,1.76795,1.768,126000000.0
2009-06-04 07:13:00,1.768,1.76885,1.76785,1.76885,82000000.0
2009-06-04 07:14:00,1.7688,1.7691,1.76835,1.76835,83200000.0
2009-06-04 07:15:00,1.7684,1.7685,1.7683,1.7683,26400000.0
2009-06-04 07:16:00,1.7683,1.76865,1.7679,1.7684,234600000.0
2009-06-04 07:17:00,1.7684,1.7687,1.7683,1.76855,156600000.0
2009-06-04 07:18:00,1.76845,1.76905,1.7684,1.769,166600000.0
2009-06-04 07:19:00,1.7691,1.7698,1.76875,1.7695,270000000.0
2009-06-04 07:20:00,1.7696,1.7702,1.7691,1.7698,312000000.0
2009-06-04 07:21:00,1.7698,1.77015,1.76895,1.76895,252400000.0
2009-06-04 07:22:00,1.76945,1.76945,1.7686,1.7688,183200000.0
2009-06-04 07:23:00,1.76895,1.76925,1.76885,1.76905,95200000.0
2009-06-04 07:24:00,1.76905,1.7697,1.76905,1.7693,102800000.0
2009-06-04 07:25:00,1.76915,1.7693,1.7689,1.769,76200000.0
2009-06-04 07:26:00,1.769,1.7693,1.7687,1.76925,182000000.0
2009-06-04 07:27:00,1.76925,1.76925,1.76905,1.7691,150400000.0
2009-06-04 07:28:00,1.769,1.7694,1.7688,1.7692,156800000.0
2009-06-04 07:29:00,1.7693,1.7694,1.76915,1.76925,133400000.0
2009-06-04 07:30:00,1.7692,1.76925,1.7688,1.76885,112400000.0
2009-06-04 07:31:00,1.76885,1.7694,1.7686,1.7687,241400000.0
2009-06-04 07:32:00,1.7687,1.7688,1.7683,1.7688,155000000.0
2009-06-04 07:33:00,1.7688,1.7695,1.7687,1.769,263000000.0
2009-06-04 07:34:00,1.76825,1.7693,1.768,1.7686,223200000.0
2009-06-04 07:35:00,1.7686,1.7692,1.768,1.7689,202800000.0
2009-06-04 07:36:00,1.76825,1.7691,1.76825,1.7691,193600000.0
2009-06-04 07:37:00,1.769,1.7694,1.7686,1.7691,133800000.0
2009-06-04 07:38:00,1.7691,1.7695,1.7691,1.7695,100200000.0
2009-06-04 07:39:00,1.7695,1.77,1.7694,1.7698,240000000.0
2009-06-04 07:40:00,1.7698,1.76995,1.7695,1.7698,187000000.0
2009-06-04 07:41:00,1.76975,1.77015,1.76975,1.7701,157000000.0
2009-06-04 07:42:00,1.7701,1.7704,1.77,1.7703,95800000.0
2009-06-04 07:43:00,1.7703,1.7704,1.7701,1.7704,85400000.0
2009-06-04 07:44:00,1.7704,1.77075,1.7703,1.77065,152800000.0
2009-06-04 07:45:00,1.7706,1.77065,1.7702,1.7702,48200000.0
2009-06-04 07:46:00,1.77015,1.77035,1.77,1.77015,141600000.0
2009-06-04 07:47:00,1.77005,1.7703,1.76965,1.7697,163800000.0
2009-06-04 07:48:00,1.7697,1.77,1.7696,1.7699,301800000.0
2009-06-04 07:49:00,1.7699,1.7703,1.7695,1.76985,138200000.0
2009-06-04 07:50:00,1.76995,1.7707,1.76955,1.7704,314600000.0
2009-06-04 07:51:00,1.77035,1.7706,1.7699,1.77015,335200000.0
2009-06-04 07:52:00,1.77015,1.77135,1.77015,1.7711,160600000.0
2009-06-04 07:53:00,1.7711,1.77125,1.7704,1.77115,200000000.0
2009-06-04 07:54:00,1.771,1.77115,1.77015,1.77015,157800000.0
2009-06-04 07:55:00,1.77015,1.7703,1.77,1.77,150200000.0
2009-06-04 07:56:00,1.7704,1.7708,1.76955,1.7698,290200000.0
2009-06-04 07:57:00,1.7698,1.77005,1.7698,1.77,179800000.0
2009-06-04 07:58:00,1.7699,1.7706,1.76905,1.77055,284800000.0
2009-06-04 07:59:00,1.7705,1.7716,1.7703,1.7705,344300000.0
2009-06-04 08:00:00,1.7705,1.7709,1.7699,1.77,357200000.0
2009-06-04 08:01:00,1.77,1.77095,1.76995,1.7704,213400000.0
2009-06-04 08:02:00,1.7704,1.7705,1.76985,1.7702,192000000.0
2009-06-04 08:03:00,1.77015,1.77015,1.7697,1.76975,214000000.0
2009-06-04 08:04:00,1.76975,1.76985,1.7691,1.7692,238200000.0
2009-06-04 08:05:00,1.7694,1.77015,1.76925,1.76935,137000000.0
2009-06-04 08:06:00,1.7696,1.77,1.7693,1.7699,118400000.0
2009-06-04 08:07:00,1.7698,1.77015,1.76965,1.76985,101600000.0
2009-06-04 08:08:00,1.7699,1.77005,1.76915,1.7693,130800000.0
2009-06-04 08:09:00,1.76925,1.7693,1.7689,1.76905,140800000.0
2009-06-04 08:10:00,1.76915,1.76925,1.76895,1.76915,67400000.0
2009-06-04 08:11:00,1.7691,1.7695,1.76895,1.7693,180400000.0
2009-06-04 08:12:00,1.7693,1.76965,1.7691,1.76965,147800000.0
2009-06-04 08:13:00,1.76965,1.76985,1.7692,1.76945,231000000.0
2009-06-04 08:14:00,1.76925,1.76955,1.76885,1.76885,167400000.0
2009-06-04 08:15:00,1.76885,1.76905,1.7686,1.76885,236200000.0
2009-06-04 08:16:00,1.76885,1.76925,1.7686,1.76885,229200000.0
2009-06-04 08:17:00,1.76885,1.76895,1.7686,1.7688,236200000.0
2009-06-04 08:18:00,1.7688,1.7691,1.76845,1.7686,173200000.0
2009-06-04 08:19:00,1.76875,1.76885,1.7685,1.7687,126800000.0
2009-06-04 08:20:00,1.76865,1.76935,1.76845,1.7689,219200000.0
2009-06-04 08:21:00,1.7689,1.7693,1.7682,1.76855,270200000.0
2009-06-04 08:22:00,1.7683,1.7687,1.768,1.7687,126000000.0
2009-06-04 08:23:00,1.7687,1.769,1.7684,1.76885,289000000.0
2009-06-04 08:24:00,1.7689,1.7694,1.7682,1.7684,312800000.0
2009-06-04 08:25:00,1.7684,1.76885,1.7678,1.768,268400000.0
2009-06-04 08:26:00,1.76795,1.76845,1.7673,1.7675,176800000.0
2009-06-04 08:27:00,1.7675,1.76825,1.767,1.76805,196000000.0
2009-06-04 08:28:00,1.768,1.76835,1.7677,1.768,280600000.0
2009-06-04 08:29:00,1.76805,1.76835,1.7671,1.7678,224800000.0
2009-06-04 08:30:00,1.768,1.7681,1.76725,1.76795,136800000.0
2009-06-04 08:31:00,1.76795,1.76795,1.76725,1.7676,256200000.0
2009-06-04 08:32:00,1.7676,1.768,1.7673,1.7677,225000000.0
2009-06-04 08:33:00,1.7678,1.7679,1.76735,1.76735,191400000.0
2009-06-04 08:34:00,1.76745,1.7676,1.7667,1.7671,218200000.0
2009-06-04 08:35:00,1.767,1.7672,1.76665,1.7668,261800000.0
2009-06-04 08:36:00,1.7667,1.7668,1.7652,1.7659,321400000.0
2009-06-04 08:37:00,1.7658,1.7665,1.7654,1.76585,231400000.0
2009-06-04 08:38:00,1.76575,1.76695,1.76575,1.76675,144200000.0
2009-06-04 08:39:00,1.76675,1.7676,1.76665,1.76715,153800000.0
2009-06-04 08:40:00,1.7671,1.7672,1.76665,1.76675,170000000.0
2009-06-04 08:41:00,1.76675,1.7672,1.76665,1.7669,244400000.0
2009-06-04 08:42:00,1.76695,1.76725,1.7666,1.7666,123000000.0
2009-06-04 08:43:00,1.76655,1.76685,1.7663,1.7665,170200000.0
2009-06-04 08:44:00,1.7666,1.76695,1.7657,1.7663,298600000.0
2009-06-04 08:45:00,1.76635,1.76635,1.7646,1.76475,411400000.0
2009-06-04 08:46:00,1.7648,1.7656,1.76435,1.7646,361800000.0
2009-06-04 08:47:00,1.7646,1.76595,1.7646,1.76565,239600000.0
2009-06-04 08:48:00,1.76555,1.7658,1.7644,1.7646,293200000.0
2009-06-04 08:49:00,1.7646,1.7652,1.76445,1.76485,157600000.0
2009-06-04 08:50:00,1.76485,1.7651,1.7638,1.76485,291400000.0
2009-06-04 08:51:00,1.76455,1.7649,1.7642,1.76465,277200000.0
2009-06-04 08:52:00,1.7646,1.765,1.7645,1.76495,177000000.0
2009-06-04 08:53:00,1.765,1.7656,1.7648,1.7653,230200000.0
2009-06-04 08:54:00,1.7653,1.76575,1.7652,1.7652,197800000.0
2009-06-04 08:55:00,1.7652,1.7654,1.7647,1.7649,57900000.0
2009-06-04 08:56:00,1.7649,1.76555,1.76445,1.76535,228800000.0
2009-06-04 08:57:00,1.76535,1.7654,1.76475,1.7648,269200000.0
2009-06-04 08:58:00,1.76475,1.76505,1.76465,1.7649,175800000.0
2009-06-04 08:59:00,1.7648,1.7659,1.76475,1.7659,226200000.0
2009-06-04 09:00:00,1.76595,1.76595,1.76405,1.7644,275200000.0
2009-06-04 09:01:00,1.7645,1.76505,1.7643,1.7645,327200000.0
2009-06-04 09:02:00,1.7645,1.7646,1.7636,1.76375,413200000.0
2009-06-04 09:03:00,1.76375,1.7639,1.7629,1.7634,309800000.0
2009-06-04 09:04:00,1.7636,1.76445,1.7635,1.76415,319200000.0
2009-06-04 09:05:00,1.76415,1.7643,1.7634,1.7638,335600000.0
2009-06-04 09:06:00,1.7638,1.76385,1.76335,1.7637,309600000.0
2009-06-04 09:07:00,1.7638,1.7641,1.7635,1.7636,241000000.0
2009-06-04 09:08:00,1.7638,1.76385,1.7634,1.7636,202400000.0
2009-06-04 09:09:00,1.76355,1.7637,1.76305,1.76305,186200000.0
2009-06-04 09:10:00,1.76315,1.76415,1.76315,1.764,246000000.0
2009-06-04 09:11:00,1.764,1.7653,1.7636,1.76455,183000000.0
2009-06-04 09:12:00,1.7646,1.76555,1.76445,1.7648,246000000.0
2009-06-04 09:13:00,1.76485,1.76515,1.7646,1.7648,148600000.0
2009-06-04 09:14:00,1.7649,1.7656,1.7644,1.7644,381800000.0
2009-06-04 09:15:00,1.76445,1.7649,1.7642,1.7649,328400000.0
2009-06-04 09:16:00,1.7648,1.7649,1.7642,1.7643,403800000.0
2009-06-04 09:17:00,1.7643,1.7654,1.7642,1.7652,481200000.0
2009-06-04 09:18:00,1.7651,1.7654,1.76465,1.76495,255800000.0
2009-06-04 09:19:00,1.76485,1.765,1.76355,1.7637,520000000.0
2009-06-04 09:20:00,1.7637,1.7643,1.76305,1.7631,521800000.0
2009-06-04 09:21:00,1.7633,1.7637,1.7628,1.7632,440400000.0
2009-06-04 09:22:00,1.7632,1.76335,1.7623,1.7632,348200000.0
2009-06-04 09:23:00,1.7632,1.7641,1.7632,1.7641,360000000.0
2009-06-04 09:24:00,1.7641,1.7643,1.7635,1.7638,399400000.0
2009-06-04 09:25:00,1.764,1.76455,1.76385,1.7645,445200000.0
2009-06-04 09:26:00,1.76445,1.7645,1.7641,1.7642,321200000.0
2009-06-04 09:27:00,1.7641,1.7646,1.7638,1.7644,491000000.0
2009-06-04 09:28:00,1.7642,1.7644,1.7635,1.76405,423800000.0
2009-06-04 09:29:00,1.7639,1.7639,1.7635,1.7637,455600000.0
2009-06-04 09:30:00,1.7637,1.7637,1.76155,1.76215,266600000.0
2009-06-04 09:31:00,1.76215,1.76225,1.7607,1.7615,590600000.0
2009-06-04 09:32:00,1.7615,1.7629,1.7613,1.7629,542600000.0
2009-06-04 09:33:00,1.76295,1.7633,1.7621,1.7623,619000000.0
2009-06-04 09:34:00,1.7622,1.7633,1.7618,1.76315,428800000.0
2009-06-04 09:35:00,1.76295,1.763,1.7615,1.7622,440200001.0
2009-06-04 09:36:00,1.76215,1.763,1.76165,1.7629,276600000.0
2009-06-04 09:37:00,1.7629,1.76315,1.7614,1.76175,323400000.0
2009-06-04 09:38:00,1.76175,1.7619,1.7611,1.7614,351600000.0
2009-06-04 09:39:00,1.7614,1.7623,1.7614,1.7623,344000000.0
2009-06-04 09:40:00,1.7622,1.7625,1.76175,1.762,402600000.0
2009-06-04 09:41:00,1.7619,1.7621,1.76115,1.7613,444800000.0
2009-06-04 09:42:00,1.76135,1.76265,1.76135,1.762,414000000.0
2009-06-04 09:43:00,1.76215,1.76215,1.7617,1.76185,409000000.0
2009-06-04 09:44:00,1.7619,1.7623,1.7616,1.76195,391400000.0
2009-06-04 09:45:00,1.76195,1.7622,1.76135,1.76195,371600000.0
2009-06-04 09:46:00,1.76185,1.76185,1.76075,1.761,506200000.0
2009-06-04 09:47:00,1.76105,1.7617,1.76105,1.76165,378600000.0
2009-06-04 09:48:00,1.76165,1.76195,1.76105,1.76185,502200000.0
2009-06-04 09:49:00,1.76185,1.7629,1.76155,1.7628,320200000.0
2009-06-04 09:50:00,1.76275,1.763,1.7626,1.7626,511400000.0
2009-06-04 09:51:00,1.7626,1.7627,1.76235,1.7627,435200000.0
2009-06-04 09:52:00,1.7627,1.7628,1.7624,1.76265,503800000.0
2009-06-04 09:53:00,1.7626,1.763,1.7625,1.7626,435200000.0
2009-06-04 09:54:00,1.7626,1.7627,1.76235,1.7626,382600000.0
2009-06-04 09:55:00,1.7626,1.7628,1.7619,1.7622,440600000.0
2009-06-04 09:56:00,1.7623,1.7624,1.76185,1.76215,428400000.0
2009-06-04 09:57:00,1.7622,1.7624,1.762,1.76225,342400000.0
2009-06-04 09:58:00,1.76225,1.7623,1.76165,1.7618,408200000.0
2009-06-04 09:59:00,1.7619,1.76255,1.76145,1.7617,314200000.0
2009-06-04 10:00:00,1.7618,1.76195,1.76125,1.76175,421600000.0
2009-06-04 10:01:00,1.7618,1.76185,1.76095,1.76095,481600000.0
2009-06-04 10:02:00,1.76095,1.7612,1.76045,1.76045,456800000.0
2009-06-04 10:03:00,1.76045,1.7607,1.7602,1.76045,439000000.0
2009-06-04 10:04:00,1.7606,1.761,1.7604,1.76045,374200000.0
2009-06-04 10:05:00,1.76035,1.7609,1.76035,1.7608,260400000.0
2009-06-04 10:06:00,1.76075,1.761,1.7603,1.76035,353400000.0
2009-06-04 10:07:00,1.76035,1.7607,1.7596,1.7607,396000000.0
2009-06-04 10:08:00,1.76075,1.7614,1.7606,1.76095,442800000.0
2009-06-04 10:09:00,1.76095,1.7616,1.7609,1.7612,384600000.0
2009-06-04 10:10:00,1.761,1.762,1.761,1.76195,339000000.0
2009-06-04 10:11:00,1.76205,1.76265,1.7617,1.7625,350800000.0
2009-06-04 10:12:00,1.7624,1.7625,1.7618,1.762,391400000.0
2009-06-04 10:13:00,1.762,1.7624,1.76175,1.7619,340000000.0
2009-06-04 10:14:00,1.7619,1.7624,1.7615,1.7618,445600000.0
2009-06-04 10:15:00,1.7618,1.762,1.76145,1.7615,324600000.0
2009-06-04 10:16:00,1.76165,1.7624,1.7614,1.7623,473600000.0
2009-06-04 10:17:00,1.7623,1.7626,1.76205,1.7623,413000000.0
2009-06-04 10:18:00,1.7622,1.7626,1.7618,1.7621,409000000.0
2009-06-04 10:19:00,1.7621,1.7623,1.7617,1.76175,269400000.0
2009-06-04 10:20:00,1.76175,1.7622,1.76155,1.7621,302200000.0
2009-06-04 10:21:00,1.76195,1.7625,1.76175,1.76175,225400000.0
2009-06-04 10:22:00,1.76175,1.7619,1.76165,1.7618,159400000.0
2009-06-04 10:23:00,1.7618,1.7622,1.76175,1.762,397400000.0
2009-06-04 10:24:00,1.76205,1.7622,1.76185,1.762,348200000.0
2009-06-04 10:25:00,1.76195,1.7622,1.76185,1.7622,428800000.0
2009-06-04 10:26:00,1.7624,1.7625,1.76175,1.7621,422200000.0
2009-06-04 10:27:00,1.76215,1.7627,1.7621,1.7622,352600000.0
2009-06-04 10:28:00,1.7622,1.76295,1.7622,1.7624,502400000.0
2009-06-04 10:29:00,1.7624,1.7627,1.7621,1.7624,251400000.0
2009-06-04 10:30:00,1.7624,1.7626,1.76185,1.7624,359400000.0
2009-06-04 10:31:00,1.7624,1.7626,1.76195,1.7621,431400000.0
2009-06-04 10:32:00,1.7621,1.76235,1.7619,1.76205,554600000.0
2009-06-04 10:33:00,1.76205,1.76345,1.762,1.76325,436600000.0
2009-06-04 10:34:00,1.76325,1.7634,1.76255,1.76265,508000000.0
2009-06-04 10:35:00,1.76275,1.7629,1.76215,1.7629,523400000.0
2009-06-04 10:36:00,1.7629,1.7629,1.7618,1.7621,545000000.0
2009-06-04 10:37:00,1.7621,1.7623,1.76105,1.7613,636000000.0
2009-06-04 10:38:00,1.76115,1.76175,1.76105,1.76105,484200000.0
2009-06-04 10:39:00,1.76125,1.76125,1.76015,1.7604,492200000.0
2009-06-04 10:40:00,1.7605,1.7613,1.7602,1.76065,509200000.0
2009-06-04 10:41:00,1.76065,1.76065,1.75955,1.7601,423600000.0
2009-06-04 10:42:00,1.76005,1.7611,1.75975,1.7605,565800000.0
2009-06-04 10:43:00,1.76055,1.7607,1.76025,1.7606,476000000.0
2009-06-04 10:44:00,1.7606,1.76095,1.75975,1.76035,453600000.0
2009-06-04 10:45:00,1.7604,1.7608,1.7601,1.7606,393800000.0
2009-06-04 10:46:00,1.7607,1.7616,1.7607,1.7614,283800000.0
2009-06-04 10:47:00,1.7614,1.76155,1.7613,1.7614,149200000.0
2009-06-04 10:48:00,1.7614,1.76195,1.76125,1.7616,429800000.0
2009-06-04 10:49:00,1.7618,1.7625,1.76165,1.7625,445200000.0
2009-06-04 10:50:00,1.7625,1.763,1.7621,1.7626,435600000.0
2009-06-04 10:51:00,1.7626,1.7629,1.76195,1.7624,374400000.0
2009-06-04 10:52:00,1.7625,1.7631,1.7623,1.76305,581200000.0
2009-06-04 10:53:00,1.76285,1.7633,1.76285,1.7629,471800000.0
2009-06-04 10:54:00,1.76285,1.763,1.76255,1.76275,562200000.0
2009-06-04 10:55:00,1.76275,1.76315,1.76255,1.76275,241800000.0
2009-06-04 10:56:00,1.76265,1.76285,1.76175,1.76175,180400000.0
2009-06-04 10:57:00,1.76145,1.7615,1.7613,1.7614,269400000.0
2009-06-04 10:58:00,1.7614,1.7614,1.76095,1.7612,187400000.0
2009-06-04 10:59:00,1.76115,1.76135,1.76055,1.76055,302000000.0
2009-06-04 11:00:00,1.7607,1.76095,1.75985,1.7608,389400000.0
2009-06-04 11:01:00,1.76065,1.7613,1.76035,1.76095,386200000.0
2009-06-04 11:02:00,1.7609,1.76095,1.75995,1.7601,231200000.0
2009-06-04 11:03:00,1.7603,1.7609,1.76005,1.7608,171400000.0
2009-06-04 11:04:00,1.76095,1.7612,1.76045,1.76105,239600000.0
2009-06-04 11:05:00,1.76105,1.7612,1.76065,1.7608,240200000.0
2009-06-04 11:06:00,1.76075,1.76075,1.7594,1.7596,276000000.0
2009-06-04 11:07:00,1.75955,1.7608,1.75935,1.7608,305000000.0
2009-06-04 11:08:00,1.76105,1.76105,1.76005,1.7609,411400000.0
2009-06-04 11:09:00,1.76075,1.761,1.76065,1.76085,197200000.0
2009-06-04 11:10:00,1.7609,1.76125,1.76055,1.76075,96400000.0
2009-06-04 11:11:00,1.76065,1.7608,1.75985,1.7607,76800000.0
2009-06-04 11:12:00,1.76065,1.76085,1.76045,1.7607,148600000.0
2009-06-04 11:13:00,1.76065,1.76115,1.7605,1.7606,150400000.0
2009-06-04 11:14:00,1.7605,1.76125,1.7605,1.7612,204400000.0
2009-06-04 11:15:00,1.7612,1.76145,1.7604,1.76095,236800000.0
2009-06-04 11:16:00,1.7609,1.76135,1.7607,1.76075,228800000.0
2009-06-04 11:17:00,1.7607,1.76085,1.7602,1.7603,140800000.0
2009-06-04 11:18:00,1.76045,1.7609,1.7601,1.76025,178200000.0
2009-06-04 11:19:00,1.76015,1.76105,1.76005,1.76085,139200000.0
2009-06-04 11:20:00,1.76085,1.761,1.76015,1.7602,461600000.0
2009-06-04 11:21:00,1.7602,1.7607,1.75995,1.7605,396600000.0
2009-06-04 11:22:00,1.76045,1.7606,1.75935,1.7598,295400000.0
2009-06-04 11:23:00,1.7597,1.76015,1.7594,1.75945,175400000.0
2009-06-04 11:24:00,1.7595,1.7601,1.7595,1.75985,181600000.0
2009-06-04 11:25:00,1.7598,1.7599,1.75865,1.7589,173800000.0
2009-06-04 11:26:00,1.75885,1.75985,1.7584,1.75965,247200000.0
2009-06-04 11:27:00,1.75965,1.7607,1.75955,1.7604,163600000.0
2009-06-04 11:28:00,1.76025,1.7605,1.75955,1.7598,254000000.0
2009-06-04 11:29:00,1.7599,1.76035,1.7597,1.7597,200400000.0
2009-06-04 11:30:00,1.7597,1.75975,1.7589,1.7593,132800000.0
2009-06-04 11:31:00,1.7594,1.75975,1.7591,1.7597,67200000.0
2009-06-04 11:32:00,1.7596,1.75975,1.7593,1.7597,101400000.0
2009-06-04 11:33:00,1.75965,1.75975,1.75915,1.7596,174400000.0
2009-06-04 11:34:00,1.75955,1.76005,1.7591,1.7596,295600000.0
2009-06-04 11:35:00,1.75955,1.76015,1.7591,1.7598,161800000.0
2009-06-04 11:36:00,1.7598,1.7602,1.7598,1.76005,65000000.0
2009-06-04 11:37:00,1.75995,1.76005,1.7592,1.7594,140600000.0
2009-06-04 11:38:00,1.7595,1.7601,1.75905,1.7593,148200000.0
2009-06-04 11:39:00,1.7589,1.75955,1.7589,1.75945,112000000.0
2009-06-04 11:40:00,1.7595,1.7595,1.7585,1.75855,166000000.0
2009-06-04 11:41:00,1.7586,1.7598,1.75845,1.7597,186000000.0
2009-06-04 11:42:00,1.7597,1.7605,1.7594,1.7595,163200000.0
2009-06-04 11:43:00,1.75955,1.7596,1.75915,1.7593,170600000.0
2009-06-04 11:44:00,1.75935,1.75955,1.75875,1.759,299200000.0
2009-06-04 11:45:00,1.75905,1.75965,1.75885,1.7589,201800000.0
2009-06-04 11:46:00,1.7588,1.7592,1.7585,1.759,69400000.0
2009-06-04 11:47:00,1.759,1.75945,1.7586,1.7591,94000000.0
2009-06-04 11:48:00,1.75915,1.75915,1.75835,1.75845,153800000.0
2009-06-04 11:49:00,1.75865,1.75875,1.7583,1.7585,94000000.0
2009-06-04 11:50:00,1.7585,1.75895,1.7584,1.75885,112600000.0
2009-06-04 11:51:00,1.75885,1.7592,1.7586,1.75875,205000000.0
2009-06-04 11:52:00,1.7587,1.75905,1.7586,1.75895,102800000.0
2009-06-04 11:53:00,1.75885,1.75935,1.75875,1.75925,241000000.0
2009-06-04 11:54:00,1.75945,1.75945,1.75835,1.75885,328400000.0
2009-06-04 11:55:00,1.75875,1.75915,1.75845,1.7589,287600000.0
2009-06-04 11:56:00,1.759,1.7593,1.75885,1.75915,155000000.0
2009-06-04 11:57:00,1.75925,1.7593,1.7588,1.7589,143400000.0
2009-06-04 11:58:00,1.7589,1.759,1.7587,1.75895,121400000.0
2009-06-04 11:59:00,1.75895,1.75895,1.75845,1.7586,119000000.0
2009-06-04 12:00:00,1.75855,1.75855,1.7581,1.75815,198800000.0
2009-06-04 12:01:00,1.7581,1.75835,1.75785,1.75815,275600000.0
2009-06-04 12:02:00,1.75825,1.7586,1.758,1.7586,122400000.0
2009-06-04 12:03:00,1.75855,1.75855,1.7576,1.7577,120200000.0
2009-06-04 12:04:00,1.75765,1.75765,1.7573,1.7574,119400000.0
2009-06-04 12:05:00,1.7573,1.75895,1.7573,1.7589,249200000.0
2009-06-04 12:06:00,1.75885,1.7591,1.7582,1.7583,151400000.0
2009-06-04 12:07:00,1.75845,1.75845,1.7579,1.75815,118400000.0
2009-06-04 12:08:00,1.75825,1.75865,1.7579,1.75835,266500000.0
2009-06-04 12:09:00,1.7583,1.7588,1.7581,1.7587,175400000.0
2009-06-04 12:10:00,1.7586,1.7587,1.7578,1.7582,221000000.0
2009-06-04 12:11:00,1.7581,1.75865,1.7577,1.75805,206000000.0
2009-06-04 12:12:00,1.7581,1.75925,1.75795,1.75885,239200000.0
2009-06-04 12:13:00,1.75895,1.75955,1.75875,1.75945,178000000.0
2009-06-04 12:14:00,1.75945,1.7601,1.75945,1.75995,140600000.0
2009-06-04 12:15:00,1.76015,1.7604,1.75945,1.7598,182800000.0
2009-06-04 12:16:00,1.75975,1.7603,1.75975,1.7598,200800000.0
2009-06-04 12:17:00,1.7598,1.7601,1.75935,1.75935,122200000.0
2009-06-04 12:18:00,1.75945,1.76045,1.75935,1.76035,169400000.0
2009-06-04 12:19:00,1.7605,1.7605,1.7599,1.76025,135400000.0
2009-06-04 12:20:00,1.7602,1.76055,1.75985,1.76025,134800000.0
2009-06-04 12:21:00,1.76025,1.7605,1.76,1.76,169200000.0
2009-06-04 12:22:00,1.76,1.7605,1.76,1.7603,97200000.0
2009-06-04 12:23:00,1.76025,1.7608,1.76025,1.7604,114000000.0
2009-06-04 12:24:00,1.76025,1.7606,1.7602,1.7606,165200000.0
2009-06-04 12:25:00,1.76055,1.7616,1.7605,1.76095,154000000.0
2009-06-04 12:26:00,1.7609,1.7616,1.7605,1.76075,228600000.0
2009-06-04 12:27:00,1.7609,1.7613,1.76045,1.76105,229200000.0
2009-06-04 12:28:00,1.76105,1.7616,1.76075,1.7614,285000000.0
2009-06-04 12:29:00,1.76145,1.7616,1.76045,1.7612,221600000.0
2009-06-04 12:30:00,1.76115,1.7618,1.7611,1.7618,259600000.0
2009-06-04 12:31:00,1.7619,1.7622,1.7608,1.76165,274400000.0
2009-06-04 12:32:00,1.7616,1.76245,1.7612,1.7623,368400000.0
2009-06-04 12:33:00,1.7622,1.76305,1.76215,1.7628,192000000.0
2009-06-04 12:34:00,1.7628,1.76295,1.7618,1.7622,187800000.0
2009-06-04 12:35:00,1.7622,1.7643,1.7618,1.7639,384200000.0
2009-06-04 12:36:00,1.7638,1.764,1.76295,1.7638,313200000.0
2009-06-04 12:37:00,1.76395,1.7643,1.76325,1.7643,311400000.0
2009-06-04 12:38:00,1.7643,1.7651,1.7638,1.76445,391800000.0
2009-06-04 12:39:00,1.7644,1.7644,1.7636,1.76365,258400000.0
2009-06-04 12:40:00,1.7636,1.76375,1.7626,1.7626,309700000.0
2009-06-04 12:41:00,1.7626,1.763,1.76195,1.7622,209400000.0
2009-06-04 12:42:00,1.7622,1.76245,1.76175,1.7623,246400000.0
2009-06-04 12:43:00,1.7624,1.763,1.7621,1.7628,261600000.0
2009-06-04 12:44:00,1.7628,1.76285,1.76205,1.76265,297000000.0
2009-06-04 12:45:00,1.76265,1.76325,1.7625,1.7629,220800000.0
2009-06-04 12:46:00,1.7629,1.7634,1.76275,1.76285,193800000.0
2009-06-04 12:47:00,1.7628,1.7639,1.76265,1.7638,114800000.0
2009-06-04 12:48:00,1.76365,1.7638,1.7623,1.7627,242200000.0
2009-06-04 12:49:00,1.7626,1.7628,1.7623,1.7623,55800000.0
2009-06-04 12:50:00,1.7622,1.76265,1.7618,1.7624,115600000.0
2009-06-04 12:51:00,1.7624,1.76295,1.762,1.76295,309400000.0
2009-06-04 12:52:00,1.76295,1.7638,1.7629,1.7637,157500000.0
2009-06-04 12:53:00,1.7638,1.7639,1.76305,1.76305,244600000.0
2009-06-04 12:54:00,1.763,1.7636,1.76295,1.7634,126400000.0
2009-06-04 12:55:00,1.7634,1.7634,1.7618,1.7619,441000000.0
2009-06-04 12:56:00,1.7618,1.76215,1.76155,1.76195,253000000.0
2009-06-04 12:57:00,1.76185,1.7619,1.761,1.7611,334000000.0
2009-06-04 12:58:00,1.7611,1.76135,1.7608,1.7611,225400000.0
2009-06-04 12:59:00,1.76125,1.7616,1.7612,1.76135,137400000.0
2009-06-04 13:00:00,1.76135,1.7619,1.76125,1.7619,306400000.0
2009-06-04 13:01:00,1.7619,1.76275,1.76155,1.7622,268800000.0
2009-06-04 13:02:00,1.7622,1.76285,1.7621,1.76275,250000000.0
2009-06-04 13:03:00,1.7627,1.7628,1.76195,1.762,156000000.0
2009-06-04 13:04:00,1.762,1.7623,1.76165,1.7621,188800000.0
2009-06-04 13:05:00,1.7622,1.7628,1.7619,1.7626,234600000.0
2009-06-04 13:06:00,1.7626,1.76355,1.76255,1.76265,247400000.0
2009-06-04 13:07:00,1.7627,1.7627,1.76175,1.76225,231400000.0
2009-06-04 13:08:00,1.7622,1.7627,1.76185,1.7623,258800000.0
2009-06-04 13:09:00,1.76235,1.763,1.7622,1.76295,221200000.0
2009-06-04 13:10:00,1.76295,1.7632,1.76265,1.7629,111200000.0
2009-06-04 13:11:00,1.7628,1.76335,1.7625,1.7626,135600000.0
2009-06-04 13:12:00,1.76265,1.76415,1.7622,1.7636,248600000.0
2009-06-04 13:13:00,1.7635,1.76375,1.76255,1.76265,209200000.0
2009-06-04 13:14:00,1.76265,1.7628,1.76185,1.7624,205200000.0
2009-06-04 13:15:00,1.76245,1.7626,1.7616,1.76235,194000000.0
2009-06-04 13:16:00,1.76235,1.7626,1.76145,1.7624,206600000.0
2009-06-04 13:17:00,1.7624,1.76245,1.7617,1.762,219600000.0
2009-06-04 13:18:00,1.76225,1.7629,1.76215,1.76255,170400000.0
2009-06-04 13:19:00,1.76255,1.76325,1.7621,1.76305,199200000.0
2009-06-04 13:20:00,1.76295,1.76305,1.76135,1.76155,150200000.0
2009-06-04 13:21:00,1.76145,1.7616,1.76095,1.7616,162800000.0
2009-06-04 13:22:00,1.76155,1.7618,1.7612,1.7616,163800000.0
2009-06-04 13:23:00,1.7616,1.76255,1.7614,1.7624,171200000.0
2009-06-04 13:24:00,1.7624,1.76275,1.76115,1.7612,205600000.0
2009-06-04 13:25:00,1.76115,1.7615,1.7608,1.76135,204800000.0
2009-06-04 13:26:00,1.76165,1.76185,1.76105,1.76105,184000000.0
2009-06-04 13:27:00,1.76125,1.762,1.76125,1.76175,176000000.0
2009-06-04 13:28:00,1.76175,1.762,1.7609,1.7609,280200000.0
2009-06-04 13:29:00,1.7609,1.76215,1.7608,1.7621,213200000.0
2009-06-04 13:30:00,1.7621,1.7629,1.7619,1.7627,199600000.0
2009-06-04 13:31:00,1.7628,1.7629,1.761,1.7612,184100000.0
2009-06-04 13:32:00,1.76115,1.76135,1.7607,1.761,174200000.0
2009-06-04 13:33:00,1.7609,1.7609,1.75975,1.7602,185200000.0
2009-06-04 13:34:00,1.76015,1.76065,1.76,1.7604,87000000.0
2009-06-04 13:35:00,1.7604,1.76045,1.7597,1.75995,111800000.0
2009-06-04 13:36:00,1.75985,1.76,1.7588,1.7593,269200000.0
2009-06-04 13:37:00,1.75925,1.75995,1.75925,1.75945,218200000.0
2009-06-04 13:38:00,1.75955,1.76025,1.7588,1.75935,283400000.0
2009-06-04 13:39:00,1.75955,1.7607,1.75895,1.7604,200800000.0
2009-06-04 13:40:00,1.7605,1.76105,1.7604,1.7607,238000000.0
2009-06-04 13:41:00,1.7607,1.7607,1.76025,1.7603,163600000.0
2009-06-04 13:42:00,1.7604,1.76045,1.75895,1.7596,229200000.0
2009-06-04 13:43:00,1.7596,1.7598,1.759,1.7593,234600000.0
2009-06-04 13:44:00,1.7594,1.7594,1.7584,1.7587,234600000.0
2009-06-04 13:45:00,1.75865,1.76025,1.7583,1.75985,275200000.0
2009-06-04 13:46:00,1.75995,1.76045,1.75855,1.7588,387200000.0
2009-06-04 13:47:00,1.75845,1.7591,1.7581,1.7587,372200000.0
2009-06-04 13:48:00,1.7587,1.7592,1.75795,1.7591,253600000.0
2009-06-04 13:49:00,1.75915,1.7592,1.75885,1.75915,211400000.0
2009-06-04 13:50:00,1.75915,1.75985,1.75895,1.7591,248000000.0
2009-06-04 13:51:00,1.7591,1.75975,1.7586,1.75965,242800000.0
2009-06-04 13:52:00,1.7596,1.75985,1.7586,1.7586,211600000.0
2009-06-04 13:53:00,1.7586,1.7593,1.75855,1.7587,195800000.0
2009-06-04 13:54:00,1.75875,1.75925,1.7582,1.759,164000000.0
2009-06-04 13:55:00,1.7589,1.75985,1.758,1.7595,361700000.0
2009-06-04 13:56:00,1.7597,1.76715,1.75915,1.7669,352900000.0
2009-06-04 13:57:00,1.76665,1.77555,1.7658,1.77255,439500001.0
2009-06-04 13:58:00,1.7728,1.77385,1.76765,1.7724,504700000.0
2009-06-04 13:59:00,1.7724,1.7848,1.77205,1.7787,399300000.0
2009-06-04 14:00:00,1.7788,1.782,1.7743,1.7749,405400000.0
2009-06-04 14:01:00,1.7749,1.77655,1.77305,1.7764,427800000.0
2009-06-04 14:02:00,1.7763,1.7811,1.7761,1.7782,491900000.0
2009-06-04 14:03:00,1.7781,1.7784,1.7745,1.77485,556300000.0
2009-06-04 14:04:00,1.77485,1.77995,1.7722,1.7792,607600000.0
2009-06-04 14:05:00,1.77955,1.77955,1.77395,1.7759,451900000.0
2009-06-04 14:06:00,1.7757,1.77625,1.77255,1.7735,496100000.0
2009-06-04 14:07:00,1.77345,1.7771,1.7733,1.77355,409300000.0
2009-06-04 14:08:00,1.7734,1.77515,1.77125,1.7746,469800000.0
2009-06-04 14:09:00,1.7745,1.77755,1.77355,1.7753,489000000.0
2009-06-04 14:10:00,1.7753,1.77635,1.7731,1.7757,587800000.0
2009-06-04 14:11:00,1.77575,1.7775,1.7741,1.7765,392600000.0
2009-06-04 14:12:00,1.7767,1.77775,1.77335,1.7738,317400000.0
2009-06-04 14:13:00,1.77385,1.77515,1.77285,1.77375,218000000.0
2009-06-04 14:14:00,1.7737,1.774,1.77275,1.7729,260600000.0
2009-06-04 14:15:00,1.7729,1.7729,1.77155,1.772,299200000.0
2009-06-04 14:16:00,1.7718,1.7734,1.7713,1.7734,299400000.0
2009-06-04 14:17:00,1.7734,1.7745,1.7733,1.7743,275000000.0
2009-06-04 14:18:00,1.77435,1.7752,1.77345,1.775,233000000.0
2009-06-04 14:19:00,1.7753,1.77645,1.7752,1.7762,198600000.0
2009-06-04 14:20:00,1.7761,1.7768,1.77515,1.7767,273200000.0
2009-06-04 14:21:00,1.77695,1.7771,1.7761,1.7769,210000000.0
2009-06-04 14:22:00,1.7769,1.7769,1.77495,1.77535,216000000.0
2009-06-04 14:23:00,1.7753,1.7756,1.7746,1.77495,188600000.0
2009-06-04 14:24:00,1.7751,1.7752,1.77435,1.775,264200000.0
2009-06-04 14:25:00,1.775,1.775,1.7741,1.7742,307000000.0
2009-06-04 14:26:00,1.7742,1.77425,1.77345,1.77385,219400000.0
2009-06-04 14:27:00,1.7739,1.774,1.77075,1.77135,326200000.0
2009-06-04 14:28:00,1.77045,1.7722,1.77015,1.77015,398800000.0
2009-06-04 14:29:00,1.7701,1.7713,1.7699,1.7705,355800000.0
2009-06-04 14:30:00,1.77035,1.7715,1.7695,1.7699,364000000.0
2009-06-04 14:31:00,1.77005,1.77025,1.7685,1.7698,394400000.0
2009-06-04 14:32:00,1.76925,1.7699,1.76795,1.7684,378800000.0
2009-06-04 14:33:00,1.7684,1.76915,1.7682,1.7691,299200000.0
2009-06-04 14:34:00,1.769,1.7695,1.76795,1.7683,358800000.0
2009-06-04 14:35:00,1.76825,1.7697,1.7677,1.7682,337400000.0
2009-06-04 14:36:00,1.76805,1.7702,1.76765,1.7701,348600000.0
2009-06-04 14:37:00,1.77,1.77,1.7686,1.769,373000000.0
2009-06-04 14:38:00,1.76905,1.76975,1.76875,1.7691,262600000.0
2009-06-04 14:39:00,1.7693,1.77035,1.76885,1.7701,322600000.0
2009-06-04 14:40:00,1.7699,1.77055,1.7699,1.7705,334600000.0
2009-06-04 14:41:00,1.7706,1.7709,1.7701,1.7707,340200000.0
2009-06-04 14:42:00,1.77085,1.77135,1.7702,1.7706,287000000.0
2009-06-04 14:43:00,1.77065,1.7716,1.77055,1.77085,236800000.0
2009-06-04 14:44:00,1.771,1.7713,1.7702,1.77045,334400000.0
2009-06-04 14:45:00,1.7705,1.7723,1.7705,1.77155,319400000.0
2009-06-04 14:46:00,1.77165,1.7728,1.7711,1.7727,343800000.0
2009-06-04 14:47:00,1.7727,1.7728,1.7718,1.77225,366600000.0
2009-06-04 14:48:00,1.7722,1.7731,1.772,1.77245,309600000.0
2009-06-04 14:49:00,1.77245,1.7729,1.77235,1.77245,250400000.0
2009-06-04 14:50:00,1.7724,1.7732,1.7722,1.773,251400000.0
2009-06-04 14:51:00,1.773,1.77305,1.7717,1.7717,294600000.0
2009-06-04 14:52:00,1.77185,1.7721,1.7709,1.7713,297400000.0
2009-06-04 14:53:00,1.7712,1.772,1.7708,1.77125,246600000.0
2009-06-04 14:54:00,1.77115,1.77215,1.7707,1.772,287000000.0
2009-06-04 14:55:00,1.77165,1.7725,1.77125,1.7725,274200000.0
2009-06-04 14:56:00,1.77245,1.7725,1.77095,1.77175,379400000.0
2009-06-04 14:57:00,1.77185,1.7731,1.77185,1.7725,255400000.0
2009-06-04 14:58:00,1.7726,1.7733,1.77245,1.77285,452200000.0
2009-06-04 14:59:00,1.77285,1.77305,1.7722,1.77275,377400000.0
2009-06-04 15:00:00,1.7727,1.77315,1.772,1.77315,395000000.0
2009-06-04 15:01:00,1.77315,1.77315,1.77215,1.77265,339900000.0
2009-06-04 15:02:00,1.7727,1.773,1.7719,1.77215,298400000.0
2009-06-04 15:03:00,1.7721,1.77245,1.7712,1.77205,297600000.0
2009-06-04 15:04:00,1.77195,1.7725,1.7704,1.7706,310100000.0
2009-06-04 15:05:00,1.7705,1.7706,1.76935,1.76995,361400000.0
2009-06-04 15:06:00,1.76995,1.7703,1.769,1.76975,333800000.0
2009-06-04 15:07:00,1.76995,1.77105,1.76985,1.77075,226800000.0
2009-06-04 15:08:00,1.7707,1.77105,1.77005,1.77105,208600000.0
2009-06-04 15:09:00,1.7711,1.7711,1.7704,1.7706,252400000.0
2009-06-04 15:10:00,1.7707,1.77105,1.7703,1.77085,223200000.0
2009-06-04 15:11:00,1.7709,1.77135,1.7705,1.7709,276200000.0
2009-06-04 15:12:00,1.7711,1.7723,1.771,1.7716,259400000.0
2009-06-04 15:13:00,1.7715,1.77335,1.77145,1.7733,232200000.0
2009-06-04 15:14:00,1.77335,1.77405,1.77275,1.77375,286400000.0
2009-06-04 15:15:00,1.7736,1.7742,1.773,1.7737,329600000.0
2009-06-04 15:16:00,1.7737,1.77375,1.7728,1.7729,276200000.0
2009-06-04 15:17:00,1.7727,1.7743,1.7727,1.7737,328900000.0
2009-06-04 15:18:00,1.7737,1.7743,1.77295,1.7739,220400000.0
2009-06-04 15:19:00,1.77375,1.7754,1.7735,1.7753,261600000.0
2009-06-04 15:20:00,1.77515,1.776,1.7743,1.7745,228400000.0
2009-06-04 15:21:00,1.7746,1.775,1.77335,1.7734,267600000.0
2009-06-04 15:22:00,1.77335,1.7738,1.7729,1.773,278000000.0
2009-06-04 15:23:00,1.773,1.7733,1.7723,1.7733,365600000.0
2009-06-04 15:24:00,1.7733,1.7733,1.77255,1.773,276000000.0
2009-06-04 15:25:00,1.773,1.7734,1.7726,1.7732,355000000.0
2009-06-04 15:26:00,1.77285,1.7732,1.7716,1.772,344400000.0
2009-06-04 15:27:00,1.772,1.7723,1.77145,1.7718,372000000.0
2009-06-04 15:28:00,1.7719,1.7723,1.7717,1.77195,281000000.0
2009-06-04 15:29:00,1.77195,1.77295,1.7718,1.77275,315600000.0
2009-06-04 15:30:00,1.7727,1.7734,1.77225,1.7732,256400000.0
2009-06-04 15:31:00,1.7733,1.7749,1.773,1.7749,359100000.0
2009-06-04 15:32:00,1.775,1.7752,1.7742,1.7742,334700000.0
2009-06-04 15:33:00,1.7742,1.7747,1.774,1.7747,299900000.0
2009-06-04 15:34:00,1.7745,1.7756,1.77425,1.77525,316800000.0
2009-06-04 15:35:00,1.77515,1.7761,1.7746,1.7755,263000000.0
2009-06-04 15:36:00,1.7755,1.7763,1.77475,1.7752,270600000.0
2009-06-04 15:37:00,1.77515,1.7759,1.77485,1.77575,247600000.0
2009-06-04 15:38:00,1.7758,1.7759,1.7747,1.77495,273600000.0
2009-06-04 15:39:00,1.7749,1.77625,1.7744,1.7757,261400000.0
2009-06-04 15:40:00,1.7756,1.77615,1.77475,1.7748,253400000.0
2009-06-04 15:41:00,1.775,1.77545,1.7747,1.7747,236400000.0
2009-06-04 15:42:00,1.77475,1.7749,1.77435,1.7747,236600000.0
2009-06-04 15:43:00,1.7747,1.7754,1.77455,1.7751,221800000.0
2009-06-04 15:44:00,1.77515,1.7758,1.77475,1.7756,237000000.0
2009-06-04 15:45:00,1.7757,1.7761,1.77535,1.77535,322000000.0
2009-06-04 15:46:00,1.77535,1.776,1.7752,1.7758,237600000.0
2009-06-04 15:47:00,1.7757,1.7769,1.77565,1.77675,232000000.0
2009-06-04 15:48:00,1.7767,1.7777,1.7764,1.7774,269000000.0
2009-06-04 15:49:00,1.77735,1.7784,1.7769,1.7771,230400000.0
2009-06-04 15:50:00,1.77715,1.7778,1.777,1.77735,271000000.0
2009-06-04 15:51:00,1.7774,1.77795,1.777,1.77775,252400000.0
2009-06-04 15:52:00,1.7777,1.77855,1.7777,1.7784,294600000.0
2009-06-04 15:53:00,1.7784,1.77875,1.77775,1.77855,272800000.0
2009-06-04 15:54:00,1.77875,1.77875,1.7781,1.77835,354000000.0
2009-06-04 15:55:00,1.7785,1.779,1.7783,1.779,363000000.0
2009-06-04 15:56:00,1.779,1.779,1.77795,1.77835,338000000.0
2009-06-04 15:57:00,1.7782,1.779,1.77805,1.7789,374800000.0
2009-06-04 15:58:00,1.7788,1.77885,1.778,1.7784,221600000.0
2009-06-04 15:59:00,1.7784,1.7787,1.7775,1.7782,413600000.0
2009-06-04 16:00:00,1.77815,1.779,1.77805,1.7785,280400000.0
2009-06-04 16:01:00,1.7785,1.7788,1.7782,1.77855,275000000.0
2009-06-04 16:02:00,1.77865,1.7793,1.77845,1.77925,287400000.0
2009-06-04 16:03:00,1.77925,1.78,1.77885,1.7799,309800000.0
2009-06-04 16:04:00,1.7797,1.78005,1.77945,1.77975,281200000.0
2009-06-04 16:05:00,1.7797,1.78,1.7793,1.78,219200000.0
2009-06-04 16:06:00,1.78005,1.7809,1.77965,1.78005,215800000.0
2009-06-04 16:07:00,1.78,1.78015,1.77905,1.77995,233800000.0
2009-06-04 16:08:00,1.77995,1.7803,1.7793,1.7798,292400000.0
2009-06-04 16:09:00,1.7801,1.78065,1.77965,1.7801,172200000.0
2009-06-04 16:10:00,1.78005,1.7803,1.77975,1.7801,172200000.0
2009-06-04 16:11:00,1.7801,1.78165,1.78005,1.7812,239400000.0
2009-06-04 16:12:00,1.7812,1.78155,1.7808,1.78105,290000000.0
2009-06-04 16:13:00,1.78105,1.7817,1.78075,1.78075,255200000.0
2009-06-04 16:14:00,1.7807,1.78115,1.7806,1.781,203600000.0
2009-06-04 16:15:00,1.781,1.78125,1.78045,1.7812,210000000.0
2009-06-04 16:16:00,1.78115,1.78135,1.7808,1.7811,311200000.0
2009-06-04 16:17:00,1.78105,1.78185,1.7807,1.78085,236800000.0
2009-06-04 16:18:00,1.78095,1.78105,1.7788,1.7788,213200000.0
2009-06-04 16:19:00,1.7789,1.78005,1.7789,1.7797,220500000.0
2009-06-04 16:20:00,1.7794,1.77965,1.77895,1.77945,169400000.0
2009-06-04 16:21:00,1.7793,1.78015,1.7793,1.77965,183800000.0
2009-06-04 16:22:00,1.77965,1.78005,1.7794,1.7797,290400000.0
2009-06-04 16:23:00,1.7798,1.77995,1.778,1.77815,250600000.0
2009-06-04 16:24:00,1.77815,1.77865,1.77775,1.7779,298800000.0
2009-06-04 16:25:00,1.77795,1.778,1.77725,1.7774,253200000.0
2009-06-04 16:26:00,1.77755,1.7782,1.77735,1.77775,223200000.0
2009-06-04 16:27:00,1.77785,1.77825,1.7776,1.77785,222400000.0
2009-06-04 16:28:00,1.77785,1.77815,1.7773,1.77775,312000000.0
2009-06-04 16:29:00,1.7777,1.778,1.7772,1.77775,210400000.0
2009-06-04 16:30:00,1.77775,1.778,1.77705,1.7773,213400000.0
2009-06-04 16:31:00,1.77735,1.7776,1.7764,1.7765,308000000.0
2009-06-04 16:32:00,1.77655,1.77725,1.7765,1.77725,299400000.0
2009-06-04 16:33:00,1.7775,1.778,1.77705,1.7779,205600000.0
2009-06-04 16:34:00,1.7779,1.7782,1.7775,1.77785,154200000.0
2009-06-04 16:35:00,1.77785,1.7779,1.7764,1.77695,238400000.0
2009-06-04 16:36:00,1.77695,1.777,1.77615,1.7764,185800000.0
2009-06-04 16:37:00,1.7764,1.77675,1.77555,1.7761,183000000.0
2009-06-04 16:38:00,1.776,1.7764,1.77575,1.77585,147800000.0
2009-06-04 16:39:00,1.77585,1.7763,1.7755,1.77585,137600000.0
2009-06-04 16:40:00,1.77585,1.77645,1.77565,1.77645,132600000.0
2009-06-04 16:41:00,1.77645,1.7766,1.7759,1.7761,187000000.0
2009-06-04 16:42:00,1.7761,1.7764,1.77595,1.77635,218800000.0
2009-06-04 16:43:00,1.7763,1.7766,1.7763,1.77655,142800000.0
2009-06-04 16:44:00,1.7766,1.7766,1.77555,1.77565,266400000.0
2009-06-04 16:45:00,1.7758,1.77595,1.77465,1.77475,200000000.0
2009-06-04 16:46:00,1.7749,1.7749,1.77345,1.7737,192000000.0
2009-06-04 16:47:00,1.77385,1.7741,1.7727,1.773,232400000.0
2009-06-04 16:48:00,1.773,1.77335,1.7702,1.7702,265800000.0
2009-06-04 16:49:00,1.77015,1.7712,1.76985,1.77035,218400000.0
2009-06-04 16:50:00,1.7704,1.7708,1.76925,1.7694,325600000.0
2009-06-04 16:51:00,1.7694,1.7695,1.7687,1.7693,285000000.0
2009-06-04 16:52:00,1.7693,1.7703,1.7691,1.7701,190600000.0
2009-06-04 16:53:00,1.77025,1.7707,1.7698,1.77065,172400000.0
2009-06-04 16:54:00,1.7705,1.7717,1.76975,1.7717,151600000.0
2009-06-04 16:55:00,1.77165,1.7722,1.77095,1.7717,271600000.0
2009-06-04 16:56:00,1.7717,1.77185,1.7706,1.7714,266600000.0
2009-06-04 16:57:00,1.7713,1.77175,1.7708,1.7711,259800000.0
2009-06-04 16:58:00,1.771,1.77185,1.77085,1.77185,268600000.0
2009-06-04 16:59:00,1.7718,1.7729,1.7717,1.77185,287200000.0
2009-06-04 17:00:00,1.77185,1.77215,1.7713,1.77175,191000000.0
2009-06-04 17:01:00,1.77175,1.7721,1.7711,1.7714,237000000.0
2009-06-04 17:02:00,1.77165,1.77195,1.7709,1.77135,287000000.0
2009-06-04 17:03:00,1.77135,1.77245,1.7711,1.77185,328000000.0
2009-06-04 17:04:00,1.7719,1.772,1.7715,1.7716,315000000.0
2009-06-04 17:05:00,1.7716,1.77235,1.77145,1.7719,278600000.0
2009-06-04 17:06:00,1.7719,1.7719,1.77125,1.7716,238400000.0
2009-06-04 17:07:00,1.7716,1.772,1.7704,1.77085,371800000.0
2009-06-04 17:08:00,1.7709,1.77125,1.77015,1.77115,198600000.0
2009-06-04 17:09:00,1.7711,1.7711,1.77045,1.7708,264400000.0
2009-06-04 17:10:00,1.7707,1.7712,1.7703,1.7708,300600000.0
2009-06-04 17:11:00,1.7708,1.7711,1.7705,1.7707,355600000.0
2009-06-04 17:12:00,1.7707,1.7714,1.7704,1.77115,336800000.0
2009-06-04 17:13:00,1.7713,1.7717,1.77035,1.771,326800000.0
2009-06-04 17:14:00,1.7712,1.7713,1.77055,1.77105,227800000.0
2009-06-04 17:15:00,1.7711,1.77115,1.7704,1.77075,160000000.0
2009-06-04 17:16:00,1.77075,1.77125,1.7702,1.771,228000000.0
2009-06-04 17:17:00,1.7712,1.7713,1.7707,1.77115,282400000.0
2009-06-04 17:18:00,1.77115,1.7718,1.77065,1.77135,294200000.0
2009-06-04 17:19:00,1.77135,1.7714,1.77065,1.7709,297600000.0
2009-06-04 17:20:00,1.7709,1.7713,1.7705,1.77115,345000000.0
2009-06-04 17:21:00,1.7714,1.7714,1.77005,1.7706,298400000.0
2009-06-04 17:22:00,1.7703,1.771,1.77025,1.7703,307200000.0
2009-06-04 17:23:00,1.7705,1.771,1.7699,1.7707,325600000.0
2009-06-04 17:24:00,1.77065,1.7708,1.77,1.7701,286400000.0
2009-06-04 17:25:00,1.7701,1.7705,1.76985,1.7701,337600000.0
2009-06-04 17:26:00,1.7701,1.7703,1.76885,1.7692,297400000.0
2009-06-04 17:27:00,1.7692,1.7696,1.76805,1.7684,293600000.0
2009-06-04 17:28:00,1.7686,1.7693,1.7673,1.76885,337100000.0
2009-06-04 17:29:00,1.7688,1.7698,1.7682,1.76965,334800000.0
2009-06-04 17:30:00,1.7696,1.76975,1.7688,1.76925,240000000.0
2009-06-04 17:31:00,1.76925,1.76975,1.7685,1.769,239200000.0
2009-06-04 17:32:00,1.7689,1.76945,1.76885,1.7691,251800000.0
2009-06-04 17:33:00,1.76915,1.7697,1.76885,1.7693,196000000.0
2009-06-04 17:34:00,1.7694,1.76975,1.7689,1.76975,120600000.0
2009-06-04 17:35:00,1.76955,1.77035,1.76955,1.7701,219200000.0
2009-06-04 17:36:00,1.77005,1.7703,1.76945,1.7698,303400000.0
2009-06-04 17:37:00,1.7698,1.7701,1.76925,1.7699,229400000.0
2009-06-04 17:38:00,1.76985,1.7705,1.7698,1.77025,244200000.0
2009-06-04 17:39:00,1.7704,1.7711,1.76985,1.7707,165800000.0
2009-06-04 17:40:00,1.7706,1.7709,1.7701,1.7704,178600000.0
2009-06-04 17:41:00,1.77045,1.77065,1.7696,1.76985,174000000.0
2009-06-04 17:42:00,1.7699,1.7702,1.76965,1.7701,133000000.0
2009-06-04 17:43:00,1.7701,1.7701,1.7693,1.7693,179400000.0
2009-06-04 17:44:00,1.76935,1.77005,1.76935,1.76985,166200000.0
2009-06-04 17:45:00,1.7698,1.77075,1.7696,1.7699,182200000.0
2009-06-04 17:46:00,1.77,1.77145,1.77,1.77105,156800000.0
2009-06-04 17:47:00,1.7711,1.7717,1.77085,1.7715,203700000.0
2009-06-04 17:48:00,1.7715,1.77165,1.7709,1.7714,166600000.0
2009-06-04 17:49:00,1.7714,1.77155,1.771,1.7711,129600000.0
2009-06-04 17:50:00,1.7711,1.77155,1.7708,1.7715,134200000.0
2009-06-04 17:51:00,1.7715,1.7717,1.77095,1.77125,124600000.0
2009-06-04 17:52:00,1.7712,1.7721,1.7711,1.77165,122400000.0
2009-06-04 17:53:00,1.77165,1.7721,1.7715,1.77185,178600000.0
2009-06-04 17:54:00,1.77185,1.772,1.77165,1.7719,155400000.0
2009-06-04 17:55:00,1.77185,1.7721,1.77165,1.77205,131200000.0
2009-06-04 17:56:00,1.77205,1.773,1.77185,1.773,132800000.0
2009-06-04 17:57:00,1.7731,1.7755,1.7731,1.7748,200200000.0
2009-06-04 17:58:00,1.7748,1.7752,1.7741,1.7744,252400000.0
2009-06-04 17:59:00,1.7744,1.7762,1.7743,1.7755,335200000.0
2009-06-04 18:00:00,1.7755,1.7765,1.7754,1.7762,237800000.0
2009-06-04 18:01:00,1.7762,1.7767,1.77585,1.7759,268000000.0
2009-06-04 18:02:00,1.776,1.7763,1.77485,1.775,236000000.0
2009-06-04 18:03:00,1.7752,1.7767,1.7748,1.7766,209600000.0
2009-06-04 18:04:00,1.7766,1.7776,1.77625,1.7771,277200000.0
2009-06-04 18:05:00,1.7771,1.7772,1.77645,1.7768,159200000.0
2009-06-04 18:06:00,1.7769,1.7774,1.7766,1.777,237600000.0
2009-06-04 18:07:00,1.77705,1.7775,1.7759,1.7763,206000000.0
2009-06-04 18:08:00,1.7763,1.7766,1.776,1.7763,188800000.0
2009-06-04 18:09:00,1.77625,1.7765,1.7754,1.77565,221200000.0
2009-06-04 18:10:00,1.7758,1.776,1.775,1.775,166200000.0
2009-06-04 18:11:00,1.77495,1.77545,1.7749,1.7752,177400000.0
2009-06-04 18:12:00,1.7751,1.7754,1.7747,1.7751,193600000.0
2009-06-04 18:13:00,1.7751,1.7755,1.77475,1.7754,210800000.0
2009-06-04 18:14:00,1.7754,1.7755,1.7748,1.77485,206400000.0
2009-06-04 18:15:00,1.775,1.7763,1.77445,1.7758,279600000.0
2009-06-04 18:16:00,1.7758,1.7762,1.7752,1.776,204800000.0
2009-06-04 18:17:00,1.776,1.7766,1.7756,1.7759,307200000.0
2009-06-04 18:18:00,1.7759,1.776,1.7752,1.7759,299800000.0
2009-06-04 18:19:00,1.7759,1.7761,1.77535,1.7757,313800000.0
2009-06-04 18:20:00,1.7757,1.7762,1.77555,1.7762,184600000.0
2009-06-04 18:21:00,1.7762,1.7762,1.7755,1.7755,261200000.0
2009-06-04 18:22:00,1.77555,1.776,1.7753,1.77575,182800000.0
2009-06-04 18:23:00,1.7758,1.7762,1.775,1.7762,248600000.0
2009-06-04 18:24:00,1.7762,1.78175,1.77555,1.7798,315200000.0
2009-06-04 18:25:00,1.77985,1.7799,1.77775,1.7785,168400000.0
2009-06-04 18:26:00,1.7786,1.7792,1.77775,1.77895,185200000.0
2009-06-04 18:27:00,1.7788,1.7789,1.7781,1.77825,195400000.0
2009-06-04 18:28:00,1.7784,1.7793,1.7778,1.77875,105600000.0
2009-06-04 18:29:00,1.77845,1.77905,1.7772,1.7773,175400000.0
2009-06-04 18:30:00,1.7773,1.77785,1.777,1.77705,125000000.0
2009-06-04 18:31:00,1.77725,1.7774,1.7769,1.7772,126000000.0
2009-06-04 18:32:00,1.7771,1.7778,1.77645,1.7773,274600000.0
2009-06-04 18:33:00,1.7773,1.77755,1.7767,1.77675,224600000.0
2009-06-04 18:34:00,1.77665,1.7771,1.7762,1.7765,192800000.0
2009-06-04 18:35:00,1.7765,1.7765,1.77515,1.77545,229800000.0
2009-06-04 18:36:00,1.77535,1.77545,1.77435,1.7749,247200000.0
2009-06-04 18:37:00,1.77455,1.775,1.77365,1.774,191800000.0
2009-06-04 18:38:00,1.774,1.7744,1.7736,1.7736,202400000.0
2009-06-04 18:39:00,1.7736,1.7739,1.7734,1.7739,243800000.0
2009-06-04 18:40:00,1.7739,1.77445,1.7738,1.7744,151000000.0
2009-06-04 18:41:00,1.7744,1.77485,1.7741,1.7748,267400000.0
2009-06-04 18:42:00,1.7748,1.7752,1.77425,1.7747,244600000.0
2009-06-04 18:43:00,1.7745,1.7749,1.7743,1.7744,155600000.0
2009-06-04 18:44:00,1.7744,1.7746,1.77395,1.77405,124200000.0
2009-06-04 18:45:00,1.77405,1.7744,1.7737,1.7742,201400000.0
2009-06-04 18:46:00,1.7742,1.7742,1.7735,1.7738,112200000.0
2009-06-04 18:47:00,1.7738,1.7743,1.7737,1.77375,91600000.0
2009-06-04 18:48:00,1.7738,1.77395,1.77225,1.7734,202400000.0
2009-06-04 18:49:00,1.7734,1.7734,1.7729,1.77305,63000000.0
2009-06-04 18:50:00,1.77305,1.7733,1.7729,1.7732,159200000.0
2009-06-04 18:51:00,1.7731,1.7736,1.7731,1.7734,228400000.0
2009-06-04 18:52:00,1.7734,1.7743,1.77295,1.7739,365600000.0
2009-06-04 18:53:00,1.77405,1.7741,1.7738,1.7738,100200000.0
2009-06-04 18:54:00,1.7738,1.7743,1.77335,1.77395,233200000.0
2009-06-04 18:55:00,1.77385,1.7746,1.7733,1.7742,208600000.0
2009-06-04 18:56:00,1.7742,1.77505,1.7741,1.77465,169800000.0
2009-06-04 18:57:00,1.7746,1.77515,1.7741,1.7742,154000000.0
2009-06-04 18:58:00,1.7742,1.77465,1.7739,1.77415,86400000.0
2009-06-04 18:59:00,1.77415,1.77415,1.77295,1.7733,86600000.0
2009-06-04 19:00:00,1.77335,1.7738,1.7732,1.77355,141400000.0
2009-06-04 19:01:00,1.7734,1.7742,1.7732,1.77385,108800000.0
2009-06-04 19:02:00,1.77385,1.77395,1.77315,1.7732,56400000.0
2009-06-04 19:03:00,1.77315,1.77355,1.77315,1.7732,29800000.0
2009-06-04 19:04:00,1.7732,1.7732,1.7729,1.77305,51600000.0
2009-06-04 19:05:00,1.773,1.77315,1.77265,1.77275,86800000.0
2009-06-04 19:06:00,1.77285,1.77305,1.7725,1.7727,97400000.0
2009-06-04 19:07:00,1.7727,1.7727,1.7725,1.7727,44200000.0
2009-06-04 19:08:00,1.77265,1.77285,1.7721,1.7724,118600000.0
2009-06-04 19:09:00,1.7724,1.77245,1.77195,1.77215,88000000.0
2009-06-04 19:10:00,1.7721,1.7721,1.771,1.77105,160400000.0
2009-06-04 19:11:00,1.77105,1.7714,1.7708,1.7709,90600000.0
2009-06-04 19:12:00,1.7709,1.771,1.76975,1.77005,143800000.0
2009-06-04 19:13:00,1.7704,1.77125,1.7702,1.7709,165200000.0
2009-06-04 19:14:00,1.77095,1.7714,1.7708,1.77115,87200000.0
2009-06-04 19:15:00,1.7711,1.7711,1.7695,1.7698,211200000.0
2009-06-04 19:16:00,1.7698,1.7703,1.76955,1.77,136200000.0
2009-06-04 19:17:00,1.77,1.77035,1.7695,1.7699,159000000.0
2009-06-04 19:18:00,1.77,1.7705,1.7698,1.77045,118400000.0
2009-06-04 19:19:00,1.77045,1.77115,1.7704,1.77065,125600000.0
2009-06-04 19:20:00,1.77085,1.77095,1.77005,1.77005,163200000.0
2009-06-04 19:21:00,1.77005,1.77005,1.76885,1.76905,188400000.0
2009-06-04 19:22:00,1.76905,1.7695,1.76885,1.7691,140400000.0
2009-06-04 19:23:00,1.7691,1.76955,1.7691,1.76955,68000000.0
2009-06-04 19:24:00,1.76935,1.77045,1.76925,1.7701,160600000.0
2009-06-04 19:25:00,1.77005,1.7703,1.7698,1.77015,81600000.0
2009-06-04 19:26:00,1.77,1.77,1.7695,1.76975,42200000.0
2009-06-04 19:27:00,1.7697,1.7701,1.7697,1.7699,106600000.0
2009-06-04 19:28:00,1.7699,1.7706,1.76955,1.7706,121600000.0
2009-06-04 19:29:00,1.7706,1.7706,1.76995,1.7702,92200000.0
2009-06-04 19:30:00,1.77025,1.77035,1.7701,1.7703,73200000.0
2009-06-04 19:31:00,1.7702,1.7703,1.7698,1.7703,105800000.0
2009-06-04 19:32:00,1.7703,1.7706,1.7702,1.7704,60800000.0
2009-06-04 19:33:00,1.7705,1.7708,1.7701,1.7707,167200000.0
2009-06-04 19:34:00,1.7709,1.7709,1.76905,1.7697,168600000.0
2009-06-04 19:35:00,1.7697,1.7704,1.7688,1.76915,136200000.0
2009-06-04 19:36:00,1.76895,1.76925,1.7688,1.7689,66600000.0
2009-06-04 19:37:00,1.7689,1.76945,1.7689,1.76905,67400000.0
2009-06-04 19:38:00,1.7691,1.76915,1.769,1.7691,32400000.0
2009-06-04 19:39:00,1.76905,1.7692,1.76905,1.76905,23200000.0
2009-06-04 19:40:00,1.76905,1.7692,1.7687,1.769,54000000.0
2009-06-04 19:41:00,1.76895,1.76955,1.76895,1.76925,55800000.0
2009-06-04 19:42:00,1.7693,1.77045,1.76905,1.7703,132400000.0
2009-06-04 19:43:00,1.7703,1.7708,1.7703,1.7706,67200000.0
2009-06-04 19:44:00,1.7707,1.7707,1.7703,1.7704,111800000.0
2009-06-04 19:45:00,1.7704,1.771,1.7701,1.7709,252000000.0
2009-06-04 19:46:00,1.7709,1.7712,1.77025,1.7706,235000000.0
2009-06-04 19:47:00,1.7706,1.7708,1.76955,1.7699,270800000.0
2009-06-04 19:48:00,1.7698,1.7702,1.7695,1.76975,196400000.0
2009-06-04 19:49:00,1.76995,1.76995,1.76855,1.7689,267800000.0
2009-06-04 19:50:00,1.7689,1.7696,1.7688,1.769,166800000.0
2009-06-04 19:51:00,1.76895,1.7692,1.76875,1.76885,188200000.0
2009-06-04 19:52:00,1.76895,1.7694,1.7686,1.76915,232800000.0
2009-06-04 19:53:00,1.7691,1.7707,1.769,1.77035,293200000.0
2009-06-04 19:54:00,1.77,1.7703,1.76975,1.7699,280400000.0
2009-06-04 19:55:00,1.7699,1.7702,1.7693,1.76985,284200000.0
2009-06-04 19:56:00,1.76995,1.7701,1.7694,1.76955,148000000.0
2009-06-04 19:57:00,1.76935,1.7697,1.7693,1.7697,146600000.0
2009-06-04 19:58:00,1.7697,1.77025,1.7693,1.7699,175000000.0
2009-06-04 19:59:00,1.77,1.7701,1.7693,1.76965,185000000.0
2009-06-04 20:00:00,1.76965,1.7698,1.7694,1.7695,111800000.0
2009-06-04 20:01:00,1.7696,1.7696,1.76945,1.76945,32800000.0
2009-06-04 20:02:00,1.7694,1.7694,1.7692,1.7692,120200000.0
2009-06-04 20:03:00,1.7692,1.76955,1.7691,1.7695,115000000.0
2009-06-04 20:04:00,1.7695,1.7697,1.7692,1.7692,126600000.0
2009-06-04 20:05:00,1.76915,1.7693,1.76815,1.7686,136200000.0
2009-06-04 20:06:00,1.7687,1.769,1.7686,1.7687,85400000.0
2009-06-04 20:07:00,1.7687,1.7692,1.7685,1.7687,327000000.0
2009-06-04 20:08:00,1.7686,1.7687,1.7679,1.76845,303000000.0
2009-06-04 20:09:00,1.76845,1.7687,1.76805,1.76835,261200000.0
2009-06-04 20:10:00,1.7683,1.7688,1.7683,1.76865,188200000.0
2009-06-04 20:11:00,1.76865,1.7689,1.768,1.7682,189400000.0
2009-06-04 20:12:00,1.7682,1.7682,1.7673,1.768,240000000.0
2009-06-04 20:13:00,1.768,1.7686,1.767,1.7679,274400000.0
2009-06-04 20:14:00,1.7679,1.7682,1.7675,1.76815,206400000.0
2009-06-04 20:15:00,1.76815,1.76815,1.76725,1.7677,294600000.0
2009-06-04 20:16:00,1.7677,1.7681,1.7674,1.768,265400000.0
2009-06-04 20:17:00,1.7679,1.7683,1.76785,1.7682,135400000.0
2009-06-04 20:18:00,1.7683,1.7685,1.7683,1.7685,84800000.0
2009-06-04 20:19:00,1.7685,1.7686,1.76815,1.7683,161600000.0
2009-06-04 20:20:00,1.7684,1.7687,1.7682,1.7684,102400000.0
2009-06-04 20:21:00,1.7683,1.7684,1.7671,1.76775,248600000.0
2009-06-04 20:22:00,1.7677,1.768,1.76665,1.7669,301600000.0
2009-06-04 20:23:00,1.7669,1.7669,1.76625,1.7666,267600000.0
2009-06-04 20:24:00,1.7668,1.7677,1.7668,1.7676,171200000.0
2009-06-04 20:25:00,1.7676,1.768,1.76645,1.7675,253400000.0
2009-06-04 20:26:00,1.7675,1.7675,1.76635,1.7671,229000000.0
2009-06-04 20:27:00,1.76645,1.7671,1.7657,1.7663,227000000.0
2009-06-04 20:28:00,1.7663,1.7663,1.76495,1.7653,309600000.0
2009-06-04 20:29:00,1.7653,1.76565,1.7648,1.7652,190400000.0
2009-06-04 20:30:00,1.7653,1.7659,1.7651,1.7657,220800000.0
2009-06-04 20:31:00,1.7657,1.7659,1.76515,1.7659,189800000.0
2009-06-04 20:32:00,1.7657,1.7659,1.7654,1.7658,129800000.0
2009-06-04 20:33:00,1.76595,1.7664,1.76575,1.76615,274400000.0
2009-06-04 20:34:00,1.76625,1.7667,1.7659,1.7665,142000000.0
2009-06-04 20:35:00,1.7665,1.7669,1.766,1.7668,249200000.0
2009-06-04 20:36:00,1.7668,1.7669,1.7661,1.7662,136800000.0
2009-06-04 20:37:00,1.766,1.7674,1.766,1.7673,177200000.0
2009-06-04 20:38:00,1.7673,1.7676,1.7668,1.7674,183000000.0
2009-06-04 20:39:00,1.7674,1.7677,1.7672,1.7676,177800000.0
2009-06-04 20:40:00,1.7677,1.7686,1.7672,1.7684,269000000.0
2009-06-04 20:41:00,1.7684,1.7685,1.7674,1.7679,217400000.0
2009-06-04 20:42:00,1.7679,1.7679,1.7663,1.7663,207400000.0
2009-06-04 20:43:00,1.7663,1.767,1.7662,1.7665,178400000.0
2009-06-04 20:44:00,1.76655,1.7671,1.7661,1.76685,146800000.0
2009-06-04 20:45:00,1.76685,1.7669,1.7661,1.7662,175600000.0
2009-06-04 20:46:00,1.7662,1.76665,1.7659,1.76665,172000000.0
2009-06-04 20:47:00,1.76665,1.76705,1.76595,1.7662,108200000.0
2009-06-04 20:48:00,1.76625,1.7664,1.7659,1.76595,79400000.0
2009-06-04 20:49:00,1.766,1.76625,1.7659,1.76595,24400000.0
2009-06-04 20:50:00,1.766,1.76675,1.7656,1.7666,91600000.0
2009-06-04 20:51:00,1.76655,1.76745,1.7663,1.7673,89800000.0
2009-06-04 20:52:00,1.7672,1.7674,1.76665,1.7667,58400000.0
2009-06-04 20:53:00,1.7666,1.7673,1.76645,1.7671,93800000.0
2009-06-04 20:54:00,1.76715,1.7677,1.76715,1.76765,78800000.0
2009-06-04 20:55:00,1.76755,1.76785,1.76725,1.76735,70000000.0
2009-06-04 20:56:00,1.7673,1.76735,1.76705,1.7671,56200000.0
2009-06-04 20:57:00,1.76705,1.7677,1.76705,1.7677,117200000.0
2009-06-04 20:58:00,1.7677,1.7682,1.76765,1.7678,97000000.0
2009-06-04 20:59:00,1.7677,1.76775,1.7671,1.7673,177000000.0
2009-06-04 21:00:00,1.76745,1.768,1.76745,1.76785,79000000.0
2009-06-04 21:01:00,1.7678,1.7685,1.7675,1.76825,210600000.0
2009-06-04 21:02:00,1.7682,1.7682,1.76755,1.7677,132800000.0
2009-06-04 21:03:00,1.76805,1.76805,1.76775,1.7678,38400000.0
2009-06-04 21:04:00,1.76775,1.7679,1.76765,1.76775,88400000.0
2009-06-04 21:05:00,1.76795,1.7684,1.7675,1.7675,248400000.0
2009-06-04 21:06:00,1.7675,1.768,1.7675,1.76775,108200000.0
2009-06-04 21:07:00,1.7677,1.7689,1.7666,1.7688,319400000.0
2009-06-04 21:08:00,1.76875,1.7688,1.7677,1.76815,241600000.0
2009-06-04 21:09:00,1.76815,1.76895,1.76815,1.7688,158800000.0
2009-06-04 21:10:00,1.7689,1.76915,1.76845,1.76915,209400000.0
2009-06-04 21:11:00,1.76915,1.7695,1.76865,1.76905,265800000.0
2009-06-04 21:12:00,1.76905,1.76915,1.76855,1.7689,127000000.0
2009-06-04 21:13:00,1.7685,1.7688,1.76835,1.7688,50000000.0
2009-06-04 21:14:00,1.7688,1.76915,1.76865,1.7688,81600000.0
2009-06-04 21:15:00,1.7689,1.769,1.76835,1.76845,105800000.0
2009-06-04 21:16:00,1.76835,1.76845,1.76825,1.7683,43400000.0
2009-06-04 21:17:00,1.7684,1.7686,1.7683,1.76845,22400000.0
2009-06-04 21:18:00,1.7684,1.76855,1.768,1.76835,65200000.0
2009-06-04 21:19:00,1.7683,1.76865,1.7681,1.76865,59600000.0
2009-06-04 21:20:00,1.7686,1.76895,1.7686,1.7689,43800000.0
2009-06-04 21:21:00,1.7689,1.7693,1.7687,1.76915,90800000.0
2009-06-04 21:22:00,1.76915,1.76915,1.7684,1.7685,61800000.0
2009-06-04 21:23:00,1.7686,1.76905,1.76835,1.76835,80400000.0
2009-06-04 21:24:00,1.76835,1.76845,1.76825,1.76825,83600000.0
2009-06-04 21:25:00,1.7684,1.76845,1.768,1.768,63000000.0
2009-06-04 21:26:00,1.768,1.7681,1.7676,1.7677,155400000.0
2009-06-04 21:27:00,1.7677,1.76825,1.7677,1.7682,42600000.0
2009-06-04 21:28:00,1.7681,1.76825,1.7669,1.7671,148200000.0
2009-06-04 21:29:00,1.7671,1.7672,1.7668,1.7668,83400000.0
2009-06-04 21:30:00,1.7668,1.76755,1.76635,1.767,168000000.0
2009-06-04 21:31:00,1.7671,1.7678,1.7671,1.7677,164000000.0
2009-06-04 21:32:00,1.76795,1.7686,1.7679,1.7685,131600000.0
2009-06-04 21:33:00,1.7684,1.7684,1.76725,1.7682,140000000.0
2009-06-04 21:34:00,1.7682,1.7684,1.76695,1.7673,336200000.0
2009-06-04 21:35:00,1.7681,1.7681,1.7672,1.7673,146400000.0
2009-06-04 21:36:00,1.76725,1.7676,1.7666,1.76665,149200000.0
2009-06-04 21:37:00,1.76675,1.7672,1.76675,1.767,63400000.0
2009-06-04 21:38:00,1.767,1.7671,1.767,1.767,49400000.0
2009-06-04 21:39:00,1.7669,1.7671,1.7669,1.7671,44200000.0
2009-06-04 21:40:00,1.7672,1.7674,1.76705,1.7674,87200000.0
2009-06-04 21:41:00,1.7673,1.7684,1.7673,1.7683,132800000.0
2009-06-04 21:42:00,1.7682,1.7689,1.7679,1.7684,196800000.0
2009-06-04 21:43:00,1.76835,1.7685,1.76765,1.7682,58000000.0
2009-06-04 21:44:00,1.7683,1.7683,1.7673,1.7673,118000000.0
2009-06-04 21:45:00,1.7673,1.7679,1.7672,1.7677,181200000.0
2009-06-04 21:46:00,1.7677,1.768,1.7672,1.76735,168000000.0
2009-06-04 21:47:00,1.76735,1.7675,1.76715,1.76715,93600000.0
2009-06-04 21:48:00,1.7672,1.7675,1.7672,1.7674,97600000.0
2009-06-04 21:49:00,1.7675,1.7678,1.7673,1.76775,88200000.0
2009-06-04 21:50:00,1.7678,1.7678,1.7672,1.7675,124800000.0
2009-06-04 21:51:00,1.7676,1.7679,1.7665,1.7665,150800000.0
2009-06-04 21:52:00,1.76635,1.767,1.76635,1.76675,52400000.0
2009-06-04 21:53:00,1.7666,1.76705,1.76655,1.76705,51600000.0
2009-06-04 21:54:00,1.76725,1.76835,1.76725,1.7675,116000000.0
2009-06-04 21:55:00,1.7675,1.7677,1.76735,1.76745,96800000.0
2009-06-04 21:56:00,1.7675,1.7675,1.76675,1.7672,65600000.0
2009-06-04 21:57:00,1.7672,1.7673,1.7668,1.767,101600000.0
2009-06-04 21:58:00,1.76685,1.76735,1.7667,1.76685,87200000.0
2009-06-04 21:59:00,1.7667,1.76685,1.76625,1.76645,84200000.0
2009-06-04 22:00:00,1.76645,1.7673,1.76645,1.7673,189400000.0
2009-06-04 22:01:00,1.7672,1.7672,1.76675,1.767,94600000.0
2009-06-04 22:02:00,1.76685,1.76705,1.76685,1.76705,7400000.0
2009-06-04 22:03:00,1.76705,1.7673,1.7667,1.7667,39600000.0
2009-06-04 22:04:00,1.7667,1.7667,1.76655,1.76665,44800000.0
2009-06-04 22:05:00,1.7667,1.7667,1.76635,1.76655,43000000.0
2009-06-04 22:06:00,1.7665,1.7665,1.7661,1.76625,50600000.0
2009-06-04 22:07:00,1.76635,1.7669,1.76635,1.76675,69400000.0
2009-06-04 22:08:00,1.7669,1.7669,1.76615,1.76645,37600000.0
2009-06-04 22:09:00,1.76645,1.76645,1.7662,1.7664,58600000.0
2009-06-04 22:10:00,1.7665,1.7665,1.7662,1.7662,32400000.0
2009-06-04 22:11:00,1.7662,1.76635,1.766,1.76605,33200000.0
2009-06-04 22:12:00,1.7662,1.7662,1.7654,1.76615,58200000.0
2009-06-04 22:13:00,1.76625,1.7663,1.766,1.766,23400000.0
2009-06-04 22:14:00,1.766,1.7662,1.7651,1.7662,117000000.0
2009-06-04 22:15:00,1.76625,1.7668,1.76625,1.76665,82000000.0
2009-06-04 22:16:00,1.76665,1.76695,1.76665,1.7669,40600000.0
2009-06-04 22:17:00,1.76695,1.76695,1.7667,1.7667,29000000.0
2009-06-04 22:18:00,1.76685,1.76685,1.76665,1.76665,12800000.0
2009-06-04 22:19:00,1.76665,1.76825,1.76665,1.7675,136800000.0
2009-06-04 22:20:00,1.7675,1.76755,1.767,1.76705,89000000.0
2009-06-04 22:21:00,1.76705,1.76705,1.76695,1.76695,19000000.0
2009-06-04 22:22:00,1.76705,1.76705,1.76695,1.76695,8600000.0
2009-06-04 22:23:00,1.76685,1.7675,1.7667,1.7673,40200000.0
2009-06-04 22:24:00,1.76735,1.76745,1.7671,1.7671,54600000.0
2009-06-04 22:25:00,1.7672,1.7672,1.76695,1.767,35400000.0
2009-06-04 22:26:00,1.767,1.767,1.76615,1.76615,30800000.0
2009-06-04 22:27:00,1.76615,1.76625,1.76605,1.76625,23200000.0
2009-06-04 22:28:00,1.76625,1.7668,1.76615,1.76675,40200000.0
2009-06-04 22:29:00,1.7668,1.7668,1.76655,1.76665,8000000.0
2009-06-04 22:30:00,1.76665,1.76665,1.7652,1.76545,54400000.0
2009-06-04 22:31:00,1.76545,1.7658,1.76495,1.7655,83400000.0
2009-06-04 22:32:00,1.7656,1.7668,1.7656,1.76655,60000000.0
2009-06-04 22:33:00,1.76635,1.76645,1.76625,1.76645,12400000.0
2009-06-04 22:34:00,1.76645,1.76665,1.76645,1.76655,25000000.0
2009-06-04 22:35:00,1.7665,1.7665,1.7663,1.7664,10000000.0
2009-06-04 22:36:00,1.7665,1.76655,1.7665,1.76655,8000000.0
2009-06-04 22:37:00,1.76655,1.76655,1.76625,1.7663,31000000.0
2009-06-04 22:38:00,1.7664,1.76645,1.7662,1.76625,28000000.0
2009-06-04 22:39:00,1.7662,1.7668,1.7662,1.76675,37000000.0
2009-06-04 22:40:00,1.7668,1.7669,1.76675,1.76675,25800000.0
2009-06-04 22:41:00,1.7668,1.7669,1.7667,1.76675,24000000.0
2009-06-04 22:42:00,1.76715,1.7673,1.767,1.7673,17000000.0
2009-06-04 22:43:00,1.7673,1.76745,1.7673,1.7673,13000000.0
2009-06-04 22:44:00,1.7674,1.7674,1.767,1.7671,29000000.0
2009-06-04 22:45:00,1.76705,1.76735,1.76705,1.76735,27600000.0
2009-06-04 22:46:00,1.76725,1.76745,1.76715,1.76725,15600000.0
2009-06-04 22:47:00,1.7672,1.7674,1.767,1.7673,24000000.0
2009-06-04 22:48:00,1.7672,1.7674,1.7672,1.7672,14400000.0
2009-06-04 22:49:00,1.7673,1.7681,1.76705,1.76745,94600000.0
2009-06-04 22:50:00,1.76735,1.7683,1.76685,1.768,87400000.0
2009-06-04 22:51:00,1.7679,1.76805,1.7678,1.76805,26800000.0
2009-06-04 22:52:00,1.76805,1.76805,1.76805,1.76805,4600000.0
2009-06-04 22:53:00,1.76795,1.768,1.7671,1.7678,43600000.0
2009-06-04 22:54:00,1.76775,1.76775,1.7671,1.7672,56800000.0
2009-06-04 22:55:00,1.7672,1.7681,1.7669,1.76795,175200000.0
2009-06-04 22:56:00,1.7681,1.7681,1.7678,1.76795,23600000.0
2009-06-04 22:57:00,1.76805,1.76845,1.76785,1.7681,118200000.0
2009-06-04 22:58:00,1.7682,1.7683,1.7677,1.7678,56600000.0
2009-06-04 22:59:00,1.7678,1.76835,1.76745,1.76835,15800000.0
2009-06-04 23:00:00,1.76815,1.7683,1.76745,1.7679,28000000.0
2009-06-04 23:01:00,1.7687,1.7687,1.7687,1.7687,1000000.0
2009-06-04 23:02:00,1.7687,1.7689,1.7687,1.7689,5200000.0
2009-06-04 23:03:00,1.7687,1.7692,1.7687,1.7692,11200000.0
2009-06-04 23:04:00,1.7691,1.76975,1.7691,1.76925,17800000.0
2009-06-04 23:05:00,1.7692,1.7693,1.7682,1.76865,18400000.0
2009-06-04 23:06:00,1.76885,1.769,1.76885,1.76895,10200000.0
2009-06-04 23:07:00,1.769,1.7696,1.7689,1.7696,35800000.0
2009-06-04 23:08:00,1.7696,1.7697,1.769,1.76925,44400000.0
2009-06-04 23:09:00,1.76935,1.76935,1.76905,1.76935,20000000.0
2009-06-04 23:10:00,1.76945,1.7696,1.76935,1.7694,18400000.0
2009-06-04 23:11:00,1.76945,1.76955,1.7694,1.7694,4000000.0
2009-06-04 23:12:00,1.7695,1.7695,1.76875,1.76895,31600000.0
2009-06-04 23:13:00,1.7689,1.76935,1.7679,1.76875,32400000.0
2009-06-04 23:14:00,1.76885,1.76915,1.76885,1.76905,15000000.0
2009-06-04 23:15:00,1.76905,1.76905,1.7685,1.7685,46000000.0
2009-06-04 23:16:00,1.7685,1.76855,1.7679,1.76815,19000000.0
2009-06-04 23:17:00,1.7683,1.7683,1.7679,1.7679,34800000.0
2009-06-04 23:18:00,1.7679,1.7679,1.7678,1.7678,15000000.0
2009-06-04 23:19:00,1.76795,1.7684,1.76785,1.7684,26600000.0
2009-06-04 23:20:00,1.7684,1.7685,1.7684,1.7685,2000000.0
2009-06-04 23:21:00,1.7685,1.7685,1.7685,1.7685,1000000.0
2009-06-04 23:22:00,1.7685,1.76855,1.76835,1.7684,10000000.0
2009-06-04 23:23:00,1.76835,1.7684,1.76815,1.76825,38400000.0
2009-06-04 23:24:00,1.7683,1.7683,1.76785,1.7681,37400000.0
2009-06-04 23:25:00,1.76815,1.76825,1.76765,1.7678,28400000.0
2009-06-04 23:26:00,1.76785,1.76785,1.7674,1.7675,20000000.0
2009-06-04 23:27:00,1.7676,1.76785,1.7676,1.7677,17200000.0
2009-06-04 23:28:00,1.7678,1.76795,1.76675,1.76715,86200000.0
2009-06-04 23:29:00,1.76725,1.76745,1.76725,1.76745,10000000.0
2009-06-04 23:30:00,1.76745,1.7675,1.76735,1.7675,14000000.0
2009-06-04 23:31:00,1.76755,1.7676,1.7675,1.7675,4000000.0
2009-06-04 23:32:00,1.76755,1.76755,1.7675,1.7675,2000000.0
2009-06-04 23:33:00,1.76755,1.76775,1.76755,1.7676,9000000.0
2009-06-04 23:34:00,1.76765,1.76765,1.76765,1.76765,2800000.0
2009-06-04 23:35:00,1.76775,1.76775,1.76755,1.76765,8600000.0
2009-06-04 23:36:00,1.76755,1.7676,1.76705,1.7676,14200000.0
2009-06-04 23:37:00,1.76755,1.76755,1.76755,1.76755,1000000.0
2009-06-04 23:38:00,1.76755,1.7676,1.76695,1.767,17200000.0
2009-06-04 23:39:00,1.76715,1.76745,1.76715,1.7673,23000000.0
2009-06-04 23:40:00,1.7673,1.76755,1.7673,1.7675,7000000.0
2009-06-04 23:41:00,1.7675,1.7675,1.7675,1.7675,1000000.0
2009-06-04 23:42:00,1.76745,1.76745,1.76745,1.76745,2000000.0
2009-06-04 23:43:00,1.76755,1.7677,1.7675,1.7675,9000000.0
2009-06-04 23:44:00,1.76755,1.76775,1.7675,1.7675,12000000.0
2009-06-04 23:45:00,1.7675,1.76785,1.7675,1.76785,6000000.0
2009-06-04 23:46:00,1.7682,1.76935,1.76705,1.76775,167600000.0
2009-06-04 23:47:00,1.76775,1.7679,1.76765,1.7679,46800000.0
2009-06-04 23:48:00,1.768,1.768,1.7676,1.7676,47600000.0
2009-06-04 23:49:00,1.7677,1.7684,1.7676,1.7684,40400000.0
2009-06-04 23:50:00,1.7684,1.7684,1.76795,1.768,43200000.0
2009-06-04 23:51:00,1.76815,1.76815,1.76815,1.76815,3000000.0
2009-06-04 23:52:00,1.7681,1.76815,1.7675,1.76775,56200000.0
2009-06-04 23:53:00,1.7677,1.76785,1.76725,1.76735,100000000.0
2009-06-04 23:54:00,1.7677,1.7677,1.7666,1.76675,49000000.0
2009-06-04 23:55:00,1.7667,1.76715,1.7667,1.7671,12000000.0
2009-06-04 23:56:00,1.7671,1.76715,1.76695,1.76695,11200000.0
2009-06-04 23:57:00,1.76675,1.76705,1.7663,1.76705,20800000.0
2009-06-04 23:58:00,1.7671,1.76745,1.76705,1.76725,18800000.0
2009-06-04 23:59:00,1.7673,1.7673,1.76715,1.76725,5000000.0
2009-06-05 00:00:00,1.7673,1.7675,1.76705,1.7675,31000000.0
2009-06-05 00:01:00,1.7675,1.7676,1.7675,1.76755,10200000.0
2009-06-05 00:02:00,1.76765,1.76765,1.76765,1.76765,2000000.0
2009-06-05 00:03:00,1.76745,1.76765,1.767,1.76735,20200000.0
2009-06-05 00:04:00,1.7673,1.7673,1.7669,1.7669,14400000.0
2009-06-05 00:05:00,1.767,1.7672,1.7669,1.767,43600000.0
2009-06-05 00:06:00,1.767,1.76715,1.76545,1.7661,128600000.0
2009-06-05 00:07:00,1.7661,1.7661,1.76605,1.76605,9200000.0
2009-06-05 00:08:00,1.7661,1.76625,1.76605,1.76625,11600000.0
2009-06-05 00:09:00,1.76614,1.76614,1.76612,1.76612,7400000.0
2009-06-05 00:10:00,1.7662,1.76625,1.7662,1.76625,7400000.0
2009-06-05 00:11:00,1.76625,1.76625,1.76625,1.76625,1000000.0
2009-06-05 00:12:00,1.7663,1.7663,1.76623,1.76623,31400000.0
2009-06-05 00:13:00,1.76625,1.76625,1.76615,1.76615,31400000.0
2009-06-05 00:14:00,1.7662,1.7668,1.76595,1.7668,31400000.0
2009-06-05 00:15:00,1.7668,1.7668,1.76675,1.76675,12400000.0
2009-06-05 00:16:00,1.76635,1.76655,1.7657,1.76655,51200000.0
2009-06-05 00:17:00,1.76665,1.76705,1.76665,1.767,30800000.0
2009-06-05 00:18:00,1.767,1.767,1.76665,1.7669,41600000.0
2009-06-05 00:19:00,1.76705,1.76715,1.76675,1.76675,27400000.0
2009-06-05 00:20:00,1.7667,1.76675,1.7665,1.7665,25600000.0
2009-06-05 00:21:00,1.76655,1.7667,1.7665,1.7667,48200000.0
2009-06-05 00:22:00,1.76675,1.76675,1.7667,1.7667,8600000.0
2009-06-05 00:23:00,1.76675,1.76675,1.7666,1.76675,35600000.0
2009-06-05 00:24:00,1.76695,1.76755,1.7669,1.76755,20000000.0
2009-06-05 00:25:00,1.76755,1.76775,1.7673,1.76775,61400000.0
2009-06-05 00:26:00,1.76775,1.7679,1.7675,1.7679,23600000.0
2009-06-05 00:27:00,1.7679,1.7687,1.76735,1.7686,143600000.0
2009-06-05 00:28:00,1.7686,1.7686,1.76825,1.7684,32200000.0
2009-06-05 00:29:00,1.7685,1.7685,1.76815,1.76815,100800000.0
2009-06-05 00:30:00,1.76815,1.76845,1.76785,1.7681,79000000.0
2009-06-05 00:31:00,1.76815,1.7683,1.7671,1.7682,100000000.0
2009-06-05 00:32:00,1.7682,1.76835,1.76745,1.768,48000000.0
2009-06-05 00:33:00,1.7682,1.76835,1.7682,1.76825,14000000.0
2009-06-05 00:34:00,1.76835,1.76835,1.7673,1.7674,39000000.0
2009-06-05 00:35:00,1.76734,1.76734,1.76722,1.76728,34400000.0
2009-06-05 00:36:00,1.76745,1.76805,1.76745,1.76795,34400000.0
2009-06-05 00:37:00,1.7679,1.76845,1.76765,1.76815,32400000.0
2009-06-05 00:38:00,1.76885,1.76885,1.76745,1.76815,102600000.0
2009-06-05 00:39:00,1.7682,1.7682,1.76815,1.76815,24000000.0
2009-06-05 00:40:00,1.7682,1.76865,1.76815,1.76835,20200000.0
2009-06-05 00:41:00,1.7683,1.7684,1.76825,1.76835,27600000.0
2009-06-05 00:42:00,1.7683,1.7683,1.76775,1.76795,9800000.0
2009-06-05 00:43:00,1.76805,1.76855,1.76775,1.76855,24400000.0
2009-06-05 00:44:00,1.7686,1.7686,1.7685,1.7685,19400000.0
2009-06-05 00:45:00,1.76855,1.7686,1.76855,1.7686,5000000.0
2009-06-05 00:46:00,1.7686,1.7686,1.7681,1.7681,43800000.0
2009-06-05 00:47:00,1.76815,1.7682,1.76815,1.7682,10200000.0
2009-06-05 00:48:00,1.76815,1.76815,1.76815,1.76815,5200000.0
2009-06-05 00:49:00,1.7682,1.76845,1.76815,1.7684,22800000.0
2009-06-05 00:50:00,1.7684,1.76845,1.7675,1.76775,28400000.0
2009-06-05 00:51:00,1.7679,1.7681,1.7679,1.768,18200000.0
2009-06-05 00:52:00,1.7679,1.76805,1.7679,1.76805,11400000.0
2009-06-05 00:53:00,1.76825,1.76835,1.76825,1.76835,6000000.0
2009-06-05 00:54:00,1.76825,1.76835,1.76825,1.76835,6000000.0
2009-06-05 00:55:00,1.76835,1.7685,1.76835,1.7685,9800000.0
2009-06-05 00:56:00,1.7686,1.769,1.76835,1.769,51600000.0
2009-06-05 00:57:00,1.769,1.7696,1.76865,1.7694,63000000.0
2009-06-05 00:58:00,1.76935,1.7698,1.769,1.76955,62600000.0
2009-06-05 00:59:00,1.7695,1.7695,1.7687,1.7692,101800000.0
2009-06-05 01:00:00,1.76925,1.7696,1.769,1.7696,54200000.0
2009-06-05 01:01:00,1.76975,1.76995,1.7696,1.76995,26400000.0
2009-06-05 01:02:00,1.77005,1.77045,1.7699,1.7699,48000000.0
2009-06-05 01:03:00,1.7698,1.77,1.76945,1.77,64000000.0
2009-06-05 01:04:00,1.77,1.77,1.76995,1.76995,3000000.0
2009-06-05 01:05:00,1.76985,1.76995,1.7695,1.76975,62600000.0
2009-06-05 01:06:00,1.76995,1.76995,1.7698,1.7698,13400000.0
2009-06-05 01:07:00,1.7698,1.7699,1.7698,1.76985,5400000.0
2009-06-05 01:08:00,1.76995,1.77015,1.76995,1.77015,18000000.0
2009-06-05 01:09:00,1.77005,1.77175,1.7698,1.77075,87400000.0
2009-06-05 01:10:00,1.77085,1.7712,1.77035,1.77075,91600000.0
2009-06-05 01:11:00,1.76995,1.7709,1.7694,1.77085,59600000.0
2009-06-05 01:12:00,1.7708,1.7708,1.77025,1.7705,42400000.0
2009-06-05 01:13:00,1.77045,1.77055,1.77045,1.77055,4000000.0
2009-06-05 01:14:00,1.7706,1.77095,1.7706,1.77095,13000000.0
2009-06-05 01:15:00,1.7709,1.77165,1.77075,1.77165,45000000.0
2009-06-05 01:16:00,1.77165,1.7725,1.77155,1.7723,57200000.0
2009-06-05 01:17:00,1.7723,1.77265,1.7722,1.7724,73600000.0
2009-06-05 01:18:00,1.77255,1.7727,1.7721,1.7721,71000000.0
2009-06-05 01:19:00,1.772,1.7726,1.7719,1.77255,41200000.0
2009-06-05 01:20:00,1.77255,1.7727,1.7724,1.7724,21000000.0
2009-06-05 01:21:00,1.7724,1.77315,1.7721,1.7728,75000000.0
2009-06-05 01:22:00,1.7728,1.7728,1.7726,1.7726,15000000.0
2009-06-05 01:23:00,1.7726,1.7727,1.77255,1.77255,19600000.0
2009-06-05 01:24:00,1.7727,1.7728,1.77255,1.77255,18000000.0
2009-06-05 01:25:00,1.7725,1.77255,1.77245,1.77255,4600000.0
2009-06-05 01:26:00,1.7725,1.77255,1.7725,1.77255,5200000.0
2009-06-05 01:27:00,1.7725,1.7727,1.7725,1.7725,42000000.0
2009-06-05 01:28:00,1.7725,1.77275,1.77245,1.77275,51800000.0
2009-06-05 01:29:00,1.7727,1.77275,1.77155,1.772,146400000.0
2009-06-05 01:30:00,1.772,1.7722,1.7694,1.77215,116400000.0
2009-06-05 01:31:00,1.772,1.772,1.7717,1.7717,36400000.0
2009-06-05 01:32:00,1.77185,1.7719,1.7701,1.7704,50200000.0
2009-06-05 01:33:00,1.7704,1.77075,1.7704,1.77075,21200000.0
2009-06-05 01:34:00,1.7707,1.7707,1.7705,1.7705,12400000.0
2009-06-05 01:35:00,1.77035,1.77035,1.7695,1.7698,50000000.0
2009-06-05 01:36:00,1.7698,1.77025,1.7671,1.769,136000000.0
2009-06-05 01:37:00,1.76915,1.76965,1.769,1.7692,81400000.0
2009-06-05 01:38:00,1.7692,1.76975,1.7692,1.76965,59200000.0
2009-06-05 01:39:00,1.7697,1.76985,1.7697,1.76985,7200000.0
2009-06-05 01:40:00,1.76985,1.76985,1.76915,1.7692,22600000.0
2009-06-05 01:41:00,1.76935,1.7708,1.7693,1.77035,182200000.0
2009-06-05 01:42:00,1.77035,1.77035,1.76915,1.76975,149200000.0
2009-06-05 01:43:00,1.76995,1.76995,1.76945,1.76965,46600000.0
2009-06-05 01:44:00,1.76965,1.77045,1.7696,1.7704,53000000.0
2009-06-05 01:45:00,1.7704,1.77055,1.7702,1.7704,36800000.0
2009-06-05 01:46:00,1.7703,1.7713,1.77025,1.7711,92600000.0
2009-06-05 01:47:00,1.7711,1.7711,1.7709,1.771,31800000.0
2009-06-05 01:48:00,1.7712,1.77215,1.7712,1.7715,70200000.0
2009-06-05 01:49:00,1.7715,1.7715,1.77145,1.77145,4200000.0
2009-06-05 01:50:00,1.77145,1.77145,1.77015,1.77085,141800000.0
2009-06-05 01:51:00,1.7709,1.7709,1.7706,1.7707,68400000.0
2009-06-05 01:52:00,1.7707,1.77115,1.77055,1.7707,56000000.0
2009-06-05 01:53:00,1.771,1.771,1.7706,1.77095,75400000.0
2009-06-05 01:54:00,1.7709,1.77135,1.76985,1.77035,99000000.0
2009-06-05 01:55:00,1.77035,1.77055,1.77035,1.77055,37200000.0
2009-06-05 01:56:00,1.77055,1.77055,1.7698,1.7701,153400000.0
2009-06-05 01:57:00,1.7701,1.77035,1.76975,1.76985,170800000.0
2009-06-05 01:58:00,1.7697,1.77055,1.7695,1.77035,88200000.0
2009-06-05 01:59:00,1.77055,1.77065,1.7705,1.77065,14400000.0
2009-06-05 02:00:00,1.77065,1.77105,1.77025,1.77095,68000000.0
2009-06-05 02:01:00,1.77085,1.7714,1.77035,1.77055,46400000.0
2009-06-05 02:02:00,1.7706,1.7707,1.77035,1.7706,25600000.0
2009-06-05 02:03:00,1.7707,1.77075,1.77055,1.7706,25400000.0
2009-06-05 02:04:00,1.7705,1.7708,1.77035,1.7705,60000000.0
2009-06-05 02:05:00,1.7706,1.77095,1.7704,1.7705,69800000.0
2009-06-05 02:06:00,1.77045,1.7706,1.77025,1.7703,57000000.0
2009-06-05 02:07:00,1.77025,1.77095,1.7698,1.77085,105200000.0
2009-06-05 02:08:00,1.7708,1.77105,1.7708,1.7709,29200000.0
2009-06-05 02:09:00,1.77105,1.77105,1.7709,1.7709,17200000.0
2009-06-05 02:10:00,1.77095,1.77105,1.77085,1.77105,12000000.0
2009-06-05 02:11:00,1.77105,1.77125,1.77105,1.77125,11000000.0
2009-06-05 02:12:00,1.77125,1.77125,1.77005,1.77005,54200000.0
2009-06-05 02:13:00,1.7702,1.7706,1.77,1.77,97800000.0
2009-06-05 02:14:00,1.77,1.77,1.7684,1.76865,235200000.0
2009-06-05 02:15:00,1.7684,1.76855,1.7674,1.7675,141000000.0
2009-06-05 02:16:00,1.7674,1.76775,1.76715,1.76775,149000000.0
2009-06-05 02:17:00,1.76765,1.76765,1.7671,1.7673,176600000.0
2009-06-05 02:18:00,1.7674,1.7675,1.7669,1.7669,128200000.0
2009-06-05 02:19:00,1.7673,1.76775,1.76665,1.76725,228400000.0
2009-06-05 02:20:00,1.7671,1.7671,1.7668,1.7668,68200000.0
2009-06-05 02:21:00,1.76665,1.76715,1.7666,1.7668,193600000.0
2009-06-05 02:22:00,1.7668,1.76735,1.7668,1.767,127400000.0
2009-06-05 02:23:00,1.767,1.76745,1.7665,1.76745,177200000.0
2009-06-05 02:24:00,1.76755,1.76755,1.7668,1.7668,71600000.0
2009-06-05 02:25:00,1.76685,1.7669,1.7664,1.7668,105400000.0
2009-06-05 02:26:00,1.767,1.76745,1.76655,1.7668,146000000.0
2009-06-05 02:27:00,1.7667,1.7667,1.76565,1.76635,111000000.0
2009-06-05 02:28:00,1.7664,1.76675,1.7663,1.76645,170000000.0
2009-06-05 02:29:00,1.76645,1.7669,1.76635,1.76675,61000000.0
2009-06-05 02:30:00,1.76685,1.7677,1.7668,1.76745,90200000.0
2009-06-05 02:31:00,1.7674,1.7676,1.76715,1.76755,87000000.0
2009-06-05 02:32:00,1.76745,1.7676,1.76725,1.7675,57400000.0
2009-06-05 02:33:00,1.7675,1.7677,1.7674,1.7674,29200000.0
2009-06-05 02:34:00,1.76735,1.76735,1.7669,1.7671,65200000.0
2009-06-05 02:35:00,1.7673,1.7677,1.7673,1.7676,24600000.0
2009-06-05 02:36:00,1.7675,1.7677,1.767,1.7671,81800000.0
2009-06-05 02:37:00,1.7671,1.7671,1.76635,1.7664,141800000.0
2009-06-05 02:38:00,1.76645,1.7668,1.7664,1.7667,119200000.0
2009-06-05 02:39:00,1.7667,1.7668,1.76665,1.76675,19600000.0
2009-06-05 02:40:00,1.7667,1.76685,1.76615,1.7662,103600000.0
2009-06-05 02:41:00,1.7662,1.7668,1.7662,1.7665,130600000.0
2009-06-05 02:42:00,1.7663,1.7665,1.76585,1.7663,114000000.0
2009-06-05 02:43:00,1.7663,1.76665,1.7656,1.76655,233800000.0
2009-06-05 02:44:00,1.7665,1.76655,1.7661,1.7665,213400000.0
2009-06-05 02:45:00,1.7665,1.7675,1.7663,1.7674,213000000.0
2009-06-05 02:46:00,1.76745,1.7684,1.76725,1.7684,214200000.0
2009-06-05 02:47:00,1.7684,1.7685,1.76665,1.76745,111000000.0
2009-06-05 02:48:00,1.76755,1.76775,1.76745,1.7676,36200000.0
2009-06-05 02:49:00,1.76755,1.76775,1.76755,1.76765,11000000.0
2009-06-05 02:50:00,1.7676,1.76775,1.7674,1.7675,96800000.0
2009-06-05 02:51:00,1.7674,1.7679,1.76735,1.76765,36600000.0
2009-06-05 02:52:00,1.7679,1.76795,1.76765,1.7677,52400000.0
2009-06-05 02:53:00,1.7679,1.7679,1.76725,1.7674,123800000.0
2009-06-05 02:54:00,1.76745,1.768,1.76705,1.768,138400000.0
2009-06-05 02:55:00,1.76795,1.7683,1.7667,1.7673,175000000.0
2009-06-05 02:56:00,1.7673,1.76755,1.7671,1.7673,117600000.0
2009-06-05 02:57:00,1.7673,1.7675,1.7672,1.76745,48200000.0
2009-06-05 02:58:00,1.7673,1.76745,1.7672,1.7672,49200000.0
2009-06-05 02:59:00,1.7672,1.76755,1.767,1.7671,103600000.0
2009-06-05 03:00:00,1.76725,1.7676,1.76725,1.7675,30800000.0
2009-06-05 03:01:00,1.76745,1.7678,1.7673,1.76735,81200000.0
2009-06-05 03:02:00,1.7674,1.76775,1.7674,1.76775,34600000.0
2009-06-05 03:03:00,1.7678,1.76795,1.7676,1.7677,36400000.0
2009-06-05 03:04:00,1.76775,1.76815,1.76765,1.7679,68400000.0
2009-06-05 03:05:00,1.7677,1.768,1.76725,1.76775,84600000.0
2009-06-05 03:06:00,1.7679,1.76805,1.76755,1.76765,79000000.0
2009-06-05 03:07:00,1.7678,1.76815,1.7673,1.7673,167400000.0
2009-06-05 03:08:00,1.7673,1.768,1.767,1.768,181400000.0
2009-06-05 03:09:00,1.7679,1.76795,1.7675,1.7676,129000000.0
2009-06-05 03:10:00,1.7676,1.76795,1.76755,1.76795,54800000.0
2009-06-05 03:11:00,1.768,1.76835,1.76785,1.76825,99400000.0
2009-06-05 03:12:00,1.7681,1.7682,1.7675,1.7676,182800000.0
2009-06-05 03:13:00,1.7675,1.76835,1.76745,1.76835,88000000.0
2009-06-05 03:14:00,1.7683,1.76855,1.768,1.76825,108600000.0
2009-06-05 03:15:00,1.7683,1.7685,1.7677,1.7682,87000000.0
2009-06-05 03:16:00,1.76815,1.7685,1.768,1.7682,86400000.0
2009-06-05 03:17:00,1.76825,1.76855,1.76805,1.76835,47400000.0
2009-06-05 03:18:00,1.76835,1.7686,1.76825,1.76835,25600000.0
2009-06-05 03:19:00,1.76835,1.76835,1.7679,1.768,149000000.0
2009-06-05 03:20:00,1.76805,1.76835,1.7676,1.7681,171600000.0
2009-06-05 03:21:00,1.7681,1.7684,1.76675,1.7675,151600000.0
2009-06-05 03:22:00,1.7675,1.7676,1.7667,1.7672,286600000.0
2009-06-05 03:23:00,1.7671,1.7672,1.7659,1.76635,172600000.0
2009-06-05 03:24:00,1.7661,1.7683,1.7661,1.7667,337400000.0
2009-06-05 03:25:00,1.7667,1.7673,1.7663,1.767,232600000.0
2009-06-05 03:26:00,1.767,1.7674,1.7666,1.7667,167600000.0
2009-06-05 03:27:00,1.76695,1.7676,1.7666,1.767,306200000.0
2009-06-05 03:28:00,1.76705,1.7673,1.7668,1.7672,179000000.0
2009-06-05 03:29:00,1.767,1.7671,1.76685,1.7669,96800000.0
2009-06-05 03:30:00,1.7668,1.7669,1.7665,1.7667,174000000.0
2009-06-05 03:31:00,1.7668,1.7669,1.7662,1.7666,164400000.0
2009-06-05 03:32:00,1.7667,1.7676,1.7667,1.767,219800000.0
2009-06-05 03:33:00,1.7669,1.7675,1.7668,1.7674,281200000.0
2009-06-05 03:34:00,1.7674,1.76745,1.7668,1.7668,202200000.0
2009-06-05 03:35:00,1.76685,1.7672,1.76685,1.7671,100800000.0
2009-06-05 03:36:00,1.7671,1.7672,1.7669,1.7672,63200000.0
2009-06-05 03:37:00,1.7673,1.7674,1.7671,1.7673,123800000.0
2009-06-05 03:38:00,1.7673,1.76745,1.7671,1.7671,130600000.0
2009-06-05 03:39:00,1.76715,1.7675,1.7671,1.76715,18600000.0
2009-06-05 03:40:00,1.76715,1.76745,1.767,1.7673,52000000.0
2009-06-05 03:41:00,1.7674,1.7678,1.7674,1.7675,109800000.0
2009-06-05 03:42:00,1.7676,1.7677,1.7674,1.76755,110000000.0
2009-06-05 03:43:00,1.76775,1.76785,1.76745,1.76745,92800000.0
2009-06-05 03:44:00,1.7675,1.76775,1.7672,1.7677,103800000.0
2009-06-05 03:45:00,1.7677,1.76775,1.76755,1.76775,30800000.0
2009-06-05 03:46:00,1.7676,1.7676,1.7671,1.7671,32400000.0
2009-06-05 03:47:00,1.7673,1.76745,1.76715,1.7673,129000000.0
2009-06-05 03:48:00,1.7673,1.76755,1.76705,1.76705,26600000.0
2009-06-05 03:49:00,1.76715,1.76825,1.76715,1.76825,46600000.0
2009-06-05 03:50:00,1.7682,1.7682,1.7677,1.7677,86200000.0
2009-06-05 03:51:00,1.7677,1.76795,1.76765,1.76785,95600000.0
2009-06-05 03:52:00,1.76795,1.76805,1.7675,1.7677,99800000.0
2009-06-05 03:53:00,1.7677,1.7679,1.7677,1.76785,22800000.0
2009-06-05 03:54:00,1.7678,1.7678,1.76745,1.7676,47600000.0
2009-06-05 03:55:00,1.7676,1.7677,1.767,1.7671,114400000.0
2009-06-05 03:56:00,1.76715,1.7673,1.7668,1.76695,126600000.0
2009-06-05 03:57:00,1.7671,1.76755,1.7671,1.76755,60000000.0
2009-06-05 03:58:00,1.7676,1.76775,1.7671,1.7675,91600000.0
2009-06-05 03:59:00,1.7676,1.76775,1.76745,1.76745,62600000.0
2009-06-05 04:00:00,1.7675,1.7677,1.7674,1.7675,98000000.0
2009-06-05 04:01:00,1.76745,1.76785,1.76745,1.7677,88200000.0
2009-06-05 04:02:00,1.76785,1.76785,1.7671,1.7671,155400000.0
2009-06-05 04:03:00,1.7672,1.7673,1.767,1.7672,104400000.0
2009-06-05 04:04:00,1.7673,1.7676,1.767,1.767,92400000.0
2009-06-05 04:05:00,1.7672,1.7672,1.76675,1.7672,244400000.0
2009-06-05 04:06:00,1.76715,1.7673,1.76665,1.7668,156200000.0
2009-06-05 04:07:00,1.7668,1.7675,1.7667,1.7675,79200000.0
2009-06-05 04:08:00,1.76745,1.7676,1.7672,1.7673,127800000.0
2009-06-05 04:09:00,1.7674,1.7675,1.7674,1.76745,77200000.0
2009-06-05 04:10:00,1.7674,1.7677,1.7674,1.7677,164800000.0
2009-06-05 04:11:00,1.7677,1.7677,1.7673,1.76745,118000000.0
2009-06-05 04:12:00,1.7675,1.76755,1.7675,1.7675,26400000.0
2009-06-05 04:13:00,1.7675,1.76755,1.76745,1.76755,9000000.0
2009-06-05 04:14:00,1.7676,1.7676,1.76745,1.76755,46200000.0
2009-06-05 04:15:00,1.76755,1.76755,1.7673,1.7673,158400000.0
2009-06-05 04:16:00,1.7674,1.7674,1.767,1.7671,275800000.0
2009-06-05 04:17:00,1.76715,1.7675,1.76705,1.76705,74200000.0
2009-06-05 04:18:00,1.7672,1.76725,1.76705,1.76705,22800000.0
2009-06-05 04:19:00,1.76705,1.7672,1.7668,1.7669,117000000.0
2009-06-05 04:20:00,1.7672,1.7673,1.7665,1.7669,184000000.0
2009-06-05 04:21:00,1.76695,1.767,1.7669,1.767,64000000.0
2009-06-05 04:22:00,1.767,1.7671,1.767,1.767,31000000.0
2009-06-05 04:23:00,1.767,1.7671,1.7669,1.7669,65600000.0
2009-06-05 04:24:00,1.7669,1.7675,1.7669,1.7674,208200000.0
2009-06-05 04:25:00,1.7674,1.7674,1.7672,1.7674,177200000.0
2009-06-05 04:26:00,1.7674,1.7678,1.7672,1.76775,159400000.0
2009-06-05 04:27:00,1.7678,1.768,1.7676,1.7677,113800000.0
2009-06-05 04:28:00,1.7677,1.7682,1.7675,1.76795,114200000.0
2009-06-05 04:29:00,1.768,1.768,1.76765,1.7677,58800000.0
2009-06-05 04:30:00,1.7677,1.7678,1.7673,1.7676,76600000.0
2009-06-05 04:31:00,1.76765,1.7677,1.7674,1.76745,106800000.0
2009-06-05 04:32:00,1.7674,1.76755,1.7674,1.76755,22400000.0
2009-06-05 04:33:00,1.76755,1.76755,1.76725,1.76725,30200000.0
2009-06-05 04:34:00,1.7673,1.76745,1.7671,1.7671,110600000.0
2009-06-05 04:35:00,1.7672,1.76745,1.7671,1.76735,172400000.0
2009-06-05 04:36:00,1.7672,1.76735,1.7671,1.7673,39400000.0
2009-06-05 04:37:00,1.7673,1.76745,1.7673,1.76745,21800000.0
2009-06-05 04:38:00,1.76745,1.76745,1.7674,1.76745,11800000.0
2009-06-05 04:39:00,1.76745,1.7678,1.7674,1.76755,33200000.0
2009-06-05 04:40:00,1.76755,1.76785,1.7675,1.76785,30600000.0
2009-06-05 04:41:00,1.7678,1.76785,1.7675,1.7677,77400000.0
2009-06-05 04:42:00,1.7676,1.76795,1.76725,1.76795,63600000.0
2009-06-05 04:43:00,1.76795,1.7682,1.76775,1.768,117000000.0
2009-06-05 04:44:00,1.7679,1.76795,1.76775,1.7678,47600000.0
2009-06-05 04:45:00,1.76775,1.76805,1.76755,1.768,71400000.0
2009-06-05 04:46:00,1.76805,1.76805,1.7676,1.76785,142000000.0
2009-06-05 04:47:00,1.7677,1.76775,1.7675,1.7675,71000000.0
2009-06-05 04:48:00,1.7675,1.7676,1.76735,1.7674,50600000.0
2009-06-05 04:49:00,1.7674,1.7674,1.7668,1.76715,56400000.0
2009-06-05 04:50:00,1.76705,1.7674,1.767,1.76725,83200000.0
2009-06-05 04:51:00,1.7672,1.7674,1.76685,1.7673,65600000.0
2009-06-05 04:52:00,1.7672,1.7674,1.76715,1.76735,39200000.0
2009-06-05 04:53:00,1.7673,1.76775,1.7672,1.7677,51400000.0
2009-06-05 04:54:00,1.7677,1.7681,1.7676,1.76785,57800000.0
2009-06-05 04:55:00,1.76785,1.7679,1.76775,1.76775,12200000.0
2009-06-05 04:56:00,1.7677,1.7679,1.7675,1.76755,115200000.0
2009-06-05 04:57:00,1.76755,1.76765,1.76725,1.7676,82800000.0
2009-06-05 04:58:00,1.76755,1.7676,1.7673,1.7676,49800000.0
2009-06-05 04:59:00,1.76725,1.76815,1.7672,1.76815,121400000.0
2009-06-05 05:00:00,1.7681,1.7683,1.7673,1.76765,179600000.0
2009-06-05 05:01:00,1.76775,1.76795,1.7676,1.76785,131600000.0
2009-06-05 05:02:00,1.76785,1.76795,1.7676,1.76795,165800000.0
2009-06-05 05:03:00,1.7679,1.76825,1.7675,1.76765,166200000.0
2009-06-05 05:04:00,1.76765,1.7681,1.76735,1.7679,111000000.0
2009-06-05 05:05:00,1.7679,1.7679,1.7673,1.76755,135200000.0
2009-06-05 05:06:00,1.76775,1.76775,1.7669,1.7674,127200000.0
2009-06-05 05:07:00,1.7673,1.7673,1.76665,1.76685,157000000.0
2009-06-05 05:08:00,1.7668,1.7676,1.7667,1.7676,109400000.0
2009-06-05 05:09:00,1.7676,1.7676,1.76685,1.7671,56800000.0
2009-06-05 05:10:00,1.7671,1.7671,1.76645,1.76665,43000000.0
2009-06-05 05:11:00,1.7669,1.7669,1.7666,1.76675,37400000.0
2009-06-05 05:12:00,1.76675,1.7671,1.76675,1.767,18800000.0
2009-06-05 05:13:00,1.76695,1.76725,1.76685,1.76725,46200000.0
2009-06-05 05:14:00,1.76705,1.7671,1.7669,1.7671,84600000.0
2009-06-05 05:15:00,1.7671,1.7672,1.767,1.7671,36800000.0
2009-06-05 05:16:00,1.76705,1.7671,1.76655,1.76655,60000000.0
2009-06-05 05:17:00,1.76665,1.7668,1.7666,1.76675,96800000.0
2009-06-05 05:18:00,1.7667,1.7668,1.76645,1.76645,63400000.0
2009-06-05 05:19:00,1.76635,1.7665,1.7661,1.7662,98200000.0
2009-06-05 05:20:00,1.7661,1.7662,1.7658,1.7658,189200000.0
2009-06-05 05:21:00,1.7657,1.766,1.76565,1.766,72000000.0
2009-06-05 05:22:00,1.766,1.7662,1.7658,1.7662,92800000.0
2009-06-05 05:23:00,1.7662,1.7662,1.76585,1.7662,76400000.0
2009-06-05 05:24:00,1.7662,1.7662,1.7658,1.766,136200000.0
2009-06-05 05:25:00,1.7661,1.7664,1.7661,1.7662,80800000.0
2009-06-05 05:26:00,1.7663,1.7666,1.7663,1.7665,103600000.0
2009-06-05 05:27:00,1.7665,1.7666,1.7664,1.7666,75200000.0
2009-06-05 05:28:00,1.7666,1.7668,1.76605,1.7662,131200000.0
2009-06-05 05:29:00,1.7662,1.7663,1.766,1.7663,74200000.0
2009-06-05 05:30:00,1.7663,1.7669,1.7662,1.7666,205600000.0
2009-06-05 05:31:00,1.7666,1.7668,1.7665,1.7666,159200000.0
2009-06-05 05:32:00,1.7666,1.7666,1.7665,1.7666,20800000.0
2009-06-05 05:33:00,1.7666,1.7666,1.7663,1.7663,25600000.0
2009-06-05 05:34:00,1.7662,1.76635,1.7661,1.7662,63800000.0
2009-06-05 05:35:00,1.76625,1.76665,1.76625,1.7663,60400000.0
2009-06-05 05:36:00,1.7664,1.76655,1.7664,1.76645,50400000.0
2009-06-05 05:37:00,1.7664,1.7666,1.7663,1.7663,78400000.0
2009-06-05 05:38:00,1.76625,1.7667,1.76615,1.7667,93000000.0
2009-06-05 05:39:00,1.7666,1.7667,1.7664,1.7664,53600000.0
2009-06-05 05:40:00,1.7664,1.7666,1.7664,1.7665,133000000.0
2009-06-05 05:41:00,1.7664,1.7666,1.7664,1.7665,37200000.0
2009-06-05 05:42:00,1.7665,1.7665,1.7663,1.7665,54600000.0
2009-06-05 05:43:00,1.7665,1.76665,1.7664,1.76665,14400000.0
2009-06-05 05:44:00,1.7665,1.7665,1.7664,1.7664,38000000.0
2009-06-05 05:45:00,1.7664,1.7666,1.7664,1.7666,21800000.0
2009-06-05 05:46:00,1.7666,1.7666,1.7663,1.7665,60600000.0
2009-06-05 05:47:00,1.7665,1.7668,1.7663,1.7668,186600000.0
2009-06-05 05:48:00,1.7667,1.7668,1.7664,1.7667,130200000.0
2009-06-05 05:49:00,1.7667,1.7672,1.7663,1.7665,171200000.0
2009-06-05 05:50:00,1.76655,1.7668,1.76655,1.7668,51800000.0
2009-06-05 05:51:00,1.767,1.7673,1.7668,1.76685,50400000.0
2009-06-05 05:52:00,1.767,1.7671,1.7669,1.767,68800000.0
2009-06-05 05:53:00,1.767,1.767,1.7665,1.7669,211000000.0
2009-06-05 05:54:00,1.7669,1.7671,1.7667,1.7669,281800000.0
2009-06-05 05:55:00,1.7669,1.7672,1.7668,1.7669,296200000.0
2009-06-05 05:56:00,1.7669,1.76735,1.7668,1.7671,241400000.0
2009-06-05 05:57:00,1.7671,1.7672,1.7669,1.767,273600000.0
2009-06-05 05:58:00,1.7669,1.7671,1.7668,1.7669,307600000.0
2009-06-05 05:59:00,1.76675,1.7669,1.76645,1.7666,238200000.0
2009-06-05 06:00:00,1.7668,1.7669,1.7664,1.7667,421200000.0
2009-06-05 06:01:00,1.7667,1.7669,1.7665,1.7666,381200000.0
2009-06-05 06:02:00,1.7666,1.7667,1.7663,1.7663,329800000.0
2009-06-05 06:03:00,1.7664,1.7666,1.7663,1.7665,180400000.0
2009-06-05 06:04:00,1.76645,1.7666,1.76605,1.7662,203600000.0
2009-06-05 06:05:00,1.7662,1.7664,1.7661,1.7661,268200000.0
2009-06-05 06:06:00,1.7661,1.7664,1.7661,1.7662,150600000.0
2009-06-05 06:07:00,1.76615,1.7663,1.76565,1.766,165200000.0
2009-06-05 06:08:00,1.76645,1.76655,1.7661,1.7664,259200000.0
2009-06-05 06:09:00,1.7665,1.7665,1.7662,1.7662,276800000.0
2009-06-05 06:10:00,1.76635,1.7665,1.7661,1.7665,129600000.0
2009-06-05 06:11:00,1.7664,1.7665,1.7661,1.7661,453800000.0
2009-06-05 06:12:00,1.7661,1.7668,1.7661,1.7668,225000000.0
2009-06-05 06:13:00,1.7668,1.7668,1.7662,1.7662,152600000.0
2009-06-05 06:14:00,1.7661,1.76645,1.766,1.76605,177200000.0
2009-06-05 06:15:00,1.76605,1.7665,1.766,1.7662,241400000.0
2009-06-05 06:16:00,1.7662,1.7665,1.76595,1.76615,253200000.0
2009-06-05 06:17:00,1.7662,1.76625,1.7657,1.766,298000000.0
2009-06-05 06:18:00,1.76595,1.7665,1.76595,1.7663,178000000.0
2009-06-05 06:19:00,1.76625,1.76635,1.7658,1.76615,290000000.0
2009-06-05 06:20:00,1.76625,1.7663,1.7657,1.7658,210600000.0
2009-06-05 06:21:00,1.76575,1.7659,1.7655,1.7659,95000000.0
2009-06-05 06:22:00,1.76595,1.76595,1.7653,1.76535,270800000.0
2009-06-05 06:23:00,1.76545,1.7658,1.76535,1.76535,339600000.0
2009-06-05 06:24:00,1.7654,1.76555,1.7653,1.76545,57800000.0
2009-06-05 06:25:00,1.76535,1.76565,1.7653,1.76565,164600000.0
2009-06-05 06:26:00,1.7656,1.7661,1.7654,1.7661,262000000.0
2009-06-05 06:27:00,1.7661,1.7662,1.76595,1.766,150400000.0
2009-06-05 06:28:00,1.7661,1.7662,1.766,1.7662,289800000.0
2009-06-05 06:29:00,1.7662,1.7667,1.7659,1.7659,269600000.0
2009-06-05 06:30:00,1.7659,1.7665,1.7659,1.7661,128400000.0
2009-06-05 06:31:00,1.7663,1.7663,1.766,1.7661,331800000.0
2009-06-05 06:32:00,1.766,1.7664,1.7657,1.7658,209400000.0
2009-06-05 06:33:00,1.76595,1.76665,1.76585,1.76615,239400000.0
2009-06-05 06:34:00,1.7662,1.76635,1.76585,1.7661,228200000.0
2009-06-05 06:35:00,1.7661,1.76645,1.7658,1.766,241200000.0
2009-06-05 06:36:00,1.7659,1.7662,1.76565,1.76605,140000000.0
2009-06-05 06:37:00,1.76605,1.76645,1.766,1.76605,149000000.0
2009-06-05 06:38:00,1.7661,1.7663,1.7659,1.76615,168600000.0
2009-06-05 06:39:00,1.7662,1.7662,1.76575,1.76575,74400000.0
2009-06-05 06:40:00,1.76585,1.7659,1.7656,1.7656,107800000.0
2009-06-05 06:41:00,1.7657,1.7659,1.76505,1.76545,108600000.0
2009-06-05 06:42:00,1.7655,1.7657,1.7652,1.76555,180400000.0
2009-06-05 06:43:00,1.76565,1.7659,1.7654,1.76575,186800000.0
2009-06-05 06:44:00,1.7657,1.7657,1.7654,1.7655,104000000.0
2009-06-05 06:45:00,1.7655,1.7657,1.76515,1.7654,274800000.0
2009-06-05 06:46:00,1.7653,1.7658,1.76495,1.7654,238600000.0
2009-06-05 06:47:00,1.7654,1.7658,1.7652,1.7658,315200000.0
2009-06-05 06:48:00,1.7657,1.7659,1.7655,1.7656,264000000.0
2009-06-05 06:49:00,1.7656,1.7659,1.76545,1.7655,220400000.0
2009-06-05 06:50:00,1.7656,1.7657,1.76525,1.76535,261200000.0
2009-06-05 06:51:00,1.7653,1.7655,1.7652,1.7653,173200000.0
2009-06-05 06:52:00,1.7653,1.766,1.7651,1.766,120200000.0
2009-06-05 06:53:00,1.7655,1.7657,1.7652,1.7657,246600000.0
2009-06-05 06:54:00,1.7657,1.7657,1.76515,1.7653,262600000.0
2009-06-05 06:55:00,1.76535,1.7658,1.7649,1.7657,254600000.0
2009-06-05 06:56:00,1.7657,1.76585,1.7651,1.7652,199200000.0
2009-06-05 06:57:00,1.7652,1.7656,1.7649,1.7651,317600000.0
2009-06-05 06:58:00,1.76515,1.7655,1.76485,1.7653,197000000.0
2009-06-05 06:59:00,1.7654,1.7656,1.7649,1.76545,280000000.0
2009-06-05 07:00:00,1.7655,1.7656,1.7648,1.7651,297200000.0
2009-06-05 07:01:00,1.7651,1.76535,1.76495,1.7652,209400000.0
2009-06-05 07:02:00,1.7652,1.7655,1.7649,1.7653,182200000.0
2009-06-05 07:03:00,1.76535,1.7654,1.765,1.7653,167600000.0
2009-06-05 07:04:00,1.7653,1.7654,1.7651,1.7653,156200000.0
2009-06-05 07:05:00,1.7653,1.7653,1.7641,1.7647,181400000.0
2009-06-05 07:06:00,1.7648,1.76485,1.7644,1.7644,122800000.0
2009-06-05 07:07:00,1.7646,1.765,1.7646,1.7649,134600000.0
2009-06-05 07:08:00,1.7649,1.765,1.7645,1.7647,202200000.0
2009-06-05 07:09:00,1.76475,1.7649,1.7646,1.7647,119600000.0
2009-06-05 07:10:00,1.7646,1.7646,1.7643,1.7644,98000000.0
2009-06-05 07:11:00,1.7644,1.7645,1.7642,1.7643,118400000.0
2009-06-05 07:12:00,1.7643,1.7643,1.7638,1.7641,193400000.0
2009-06-05 07:13:00,1.7641,1.7644,1.764,1.76415,165400000.0
2009-06-05 07:14:00,1.7641,1.7646,1.7637,1.7644,328000000.0
2009-06-05 07:15:00,1.7644,1.7645,1.7638,1.7641,155400000.0
2009-06-05 07:16:00,1.76415,1.7642,1.7639,1.764,131000000.0
2009-06-05 07:17:00,1.764,1.7642,1.7639,1.7641,162000000.0
2009-06-05 07:18:00,1.7641,1.7652,1.7641,1.76485,269200000.0
2009-06-05 07:19:00,1.7649,1.76515,1.7647,1.765,167700000.0
2009-06-05 07:20:00,1.7648,1.7651,1.7647,1.7649,216600000.0
2009-06-05 07:21:00,1.7648,1.7652,1.76475,1.76475,259800000.0
2009-06-05 07:22:00,1.7649,1.7653,1.7648,1.76495,285000000.0
2009-06-05 07:23:00,1.765,1.7655,1.76495,1.7653,262400000.0
2009-06-05 07:24:00,1.7654,1.7655,1.7652,1.7652,143200000.0
2009-06-05 07:25:00,1.7653,1.7654,1.7648,1.7649,221600000.0
2009-06-05 07:26:00,1.7649,1.7652,1.7648,1.765,199600000.0
2009-06-05 07:27:00,1.765,1.765,1.7647,1.7649,155600000.0
2009-06-05 07:28:00,1.7648,1.7651,1.7648,1.765,163600000.0
2009-06-05 07:29:00,1.76515,1.76515,1.7649,1.76505,162200000.0
2009-06-05 07:30:00,1.76505,1.76505,1.7648,1.7648,49400000.0
2009-06-05 07:31:00,1.7649,1.7652,1.76435,1.76465,248800000.0
2009-06-05 07:32:00,1.7646,1.7651,1.7646,1.7648,277800000.0
2009-06-05 07:33:00,1.7649,1.7651,1.7644,1.7648,234800000.0
2009-06-05 07:34:00,1.7648,1.7649,1.76425,1.7645,206800000.0
2009-06-05 07:35:00,1.7645,1.7647,1.764,1.7645,276000000.0
2009-06-05 07:36:00,1.7644,1.7647,1.7641,1.7647,219200000.0
2009-06-05 07:37:00,1.7647,1.7653,1.7644,1.7652,208800000.0
2009-06-05 07:38:00,1.7653,1.7655,1.765,1.7655,96600000.0
2009-06-05 07:39:00,1.7655,1.7659,1.7653,1.7656,278800000.0
2009-06-05 07:40:00,1.7657,1.7661,1.7656,1.766,209400000.0
2009-06-05 07:41:00,1.76605,1.7663,1.7659,1.7659,279600000.0
2009-06-05 07:42:00,1.76595,1.7662,1.7656,1.7659,234800000.0
2009-06-05 07:43:00,1.7661,1.7661,1.7657,1.7657,188800000.0
2009-06-05 07:44:00,1.7656,1.7661,1.7655,1.7661,254200000.0
2009-06-05 07:45:00,1.7661,1.7664,1.766,1.7663,244000000.0
2009-06-05 07:46:00,1.76635,1.76665,1.7662,1.7663,146800000.0
2009-06-05 07:47:00,1.76625,1.76635,1.7659,1.7661,111000000.0
2009-06-05 07:48:00,1.7662,1.7662,1.7657,1.7658,161800000.0
2009-06-05 07:49:00,1.7658,1.7661,1.7658,1.7658,140200000.0
2009-06-05 07:50:00,1.7659,1.7661,1.7658,1.7659,258200000.0
2009-06-05 07:51:00,1.7659,1.7668,1.7659,1.7661,226000000.0
2009-06-05 07:52:00,1.7657,1.766,1.7656,1.7659,224800000.0
2009-06-05 07:53:00,1.7659,1.766,1.7653,1.7655,215200000.0
2009-06-05 07:54:00,1.7656,1.76585,1.7653,1.7653,119000000.0
2009-06-05 07:55:00,1.76535,1.7655,1.76505,1.76545,99400000.0
2009-06-05 07:56:00,1.7653,1.76555,1.7651,1.7651,157800000.0
2009-06-05 07:57:00,1.7651,1.7654,1.76505,1.76525,105400000.0
2009-06-05 07:58:00,1.7652,1.7656,1.76495,1.76555,121200000.0
2009-06-05 07:59:00,1.76545,1.76555,1.7644,1.76475,186000000.0
2009-06-05 08:00:00,1.7647,1.7649,1.7643,1.7649,227400000.0
2009-06-05 08:01:00,1.76495,1.76505,1.7645,1.76465,275000000.0
2009-06-05 08:02:00,1.76465,1.765,1.7643,1.7648,438200000.0
2009-06-05 08:03:00,1.7648,1.76485,1.7642,1.7645,260800000.0
2009-06-05 08:04:00,1.7644,1.76455,1.76405,1.7644,200000000.0
2009-06-05 08:05:00,1.7644,1.76495,1.76435,1.76485,225400000.0
2009-06-05 08:06:00,1.7648,1.765,1.7644,1.76465,287000000.0
2009-06-05 08:07:00,1.7646,1.76505,1.7645,1.765,222800000.0
2009-06-05 08:08:00,1.7651,1.76515,1.76455,1.76465,169400000.0
2009-06-05 08:09:00,1.76465,1.7649,1.7644,1.7649,189000000.0
2009-06-05 08:10:00,1.765,1.765,1.76465,1.7648,138600000.0
2009-06-05 08:11:00,1.7648,1.7649,1.76465,1.7648,107000000.0
2009-06-05 08:12:00,1.76475,1.76545,1.76475,1.7654,103800000.0
2009-06-05 08:13:00,1.7654,1.76555,1.7648,1.76485,141000000.0
2009-06-05 08:14:00,1.7648,1.76505,1.7647,1.76495,98200000.0
2009-06-05 08:15:00,1.76495,1.76505,1.76475,1.7649,112000000.0
2009-06-05 08:16:00,1.7649,1.7651,1.7645,1.7646,144600000.0
2009-06-05 08:17:00,1.7647,1.7651,1.7644,1.76505,171000000.0
2009-06-05 08:18:00,1.7651,1.76535,1.7649,1.7652,223200000.0
2009-06-05 08:19:00,1.7653,1.76575,1.7652,1.76575,172200000.0
2009-06-05 08:20:00,1.7658,1.76585,1.76545,1.7657,137800000.0
2009-06-05 08:21:00,1.76575,1.76585,1.76555,1.7656,124000000.0
2009-06-05 08:22:00,1.7656,1.7659,1.7651,1.7654,169600000.0
2009-06-05 08:23:00,1.7654,1.76565,1.7652,1.76545,91600000.0
2009-06-05 08:24:00,1.76535,1.76585,1.7652,1.76565,165000000.0
2009-06-05 08:25:00,1.7656,1.7661,1.7654,1.766,142600000.0
2009-06-05 08:26:00,1.76605,1.76625,1.7659,1.7659,45600000.0
2009-06-05 08:27:00,1.7659,1.76625,1.7658,1.76605,125400000.0
2009-06-05 08:28:00,1.76605,1.76615,1.7658,1.76605,175000000.0
2009-06-05 08:29:00,1.766,1.76615,1.76575,1.7659,355200000.0
2009-06-05 08:30:00,1.7659,1.76595,1.76555,1.76555,132800000.0
2009-06-05 08:31:00,1.76555,1.76615,1.7655,1.76615,289000000.0
2009-06-05 08:32:00,1.7661,1.7662,1.7658,1.7662,386600000.0
2009-06-05 08:33:00,1.7662,1.7662,1.7655,1.76575,222800000.0
2009-06-05 08:34:00,1.7657,1.7661,1.76565,1.7659,245400000.0
2009-06-05 08:35:00,1.7659,1.7661,1.7656,1.7657,208800000.0
2009-06-05 08:36:00,1.76565,1.76595,1.76525,1.76555,286000000.0
2009-06-05 08:37:00,1.76555,1.7661,1.7655,1.7659,375600000.0
2009-06-05 08:38:00,1.7659,1.7663,1.7657,1.7659,323400000.0
2009-06-05 08:39:00,1.7659,1.7662,1.76435,1.765,384600000.0
2009-06-05 08:40:00,1.7651,1.7655,1.7643,1.7644,305800000.0
2009-06-05 08:41:00,1.76445,1.76485,1.76375,1.7643,265400000.0
2009-06-05 08:42:00,1.7644,1.7647,1.76395,1.7645,175400000.0
2009-06-05 08:43:00,1.76465,1.7649,1.76415,1.76435,209400000.0
2009-06-05 08:44:00,1.76435,1.7644,1.76335,1.7634,209400000.0
2009-06-05 08:45:00,1.7635,1.76445,1.7634,1.7639,247800000.0
2009-06-05 08:46:00,1.7639,1.76435,1.7637,1.7639,160000000.0
2009-06-05 08:47:00,1.7639,1.765,1.76375,1.765,279400000.0
2009-06-05 08:48:00,1.765,1.7651,1.7645,1.7645,133600000.0
2009-06-05 08:49:00,1.76455,1.76555,1.76455,1.7654,201800000.0
2009-06-05 08:50:00,1.76535,1.7656,1.76495,1.76505,272000000.0
2009-06-05 08:51:00,1.76505,1.76525,1.7649,1.76505,231000000.0
2009-06-05 08:52:00,1.76495,1.7653,1.7646,1.76475,283800000.0
2009-06-05 08:53:00,1.7647,1.7653,1.76465,1.76525,177000000.0
2009-06-05 08:54:00,1.76535,1.76625,1.7652,1.76525,159400000.0
2009-06-05 08:55:00,1.7653,1.766,1.76485,1.76585,211600000.0
2009-06-05 08:56:00,1.7659,1.766,1.7655,1.76575,182800000.0
2009-06-05 08:57:00,1.76575,1.76595,1.7652,1.76555,226000000.0
2009-06-05 08:58:00,1.7655,1.7658,1.7652,1.7656,165000000.0
2009-06-05 08:59:00,1.7655,1.76645,1.7655,1.766,228000000.0
2009-06-05 09:00:00,1.7663,1.7663,1.7653,1.7654,185200000.0
2009-06-05 09:01:00,1.7653,1.76565,1.7648,1.7652,169200000.0
2009-06-05 09:02:00,1.7653,1.7653,1.76495,1.76515,101200000.0
2009-06-05 09:03:00,1.76515,1.7654,1.76475,1.76535,167800000.0
2009-06-05 09:04:00,1.76535,1.76585,1.7653,1.76555,128200000.0
2009-06-05 09:05:00,1.76555,1.7667,1.7655,1.76615,189800000.0
2009-06-05 09:06:00,1.7662,1.76705,1.7659,1.76665,171000000.0
2009-06-05 09:07:00,1.7666,1.76735,1.7665,1.76715,151000000.0
2009-06-05 09:08:00,1.76715,1.7674,1.76695,1.76705,119200000.0
2009-06-05 09:09:00,1.7672,1.76735,1.7661,1.7661,171800000.0
2009-06-05 09:10:00,1.7662,1.7673,1.76575,1.7667,116400000.0
2009-06-05 09:11:00,1.76675,1.767,1.7662,1.76695,137400000.0
2009-06-05 09:12:00,1.76695,1.76705,1.766,1.767,265200000.0
2009-06-05 09:13:00,1.7672,1.7678,1.7669,1.7672,249600000.0
2009-06-05 09:14:00,1.76715,1.7673,1.76675,1.76675,278200000.0
2009-06-05 09:15:00,1.76675,1.767,1.7663,1.7664,183400000.0
2009-06-05 09:16:00,1.76635,1.76665,1.76595,1.76595,185200000.0
2009-06-05 09:17:00,1.766,1.7662,1.76565,1.7658,230400000.0
2009-06-05 09:18:00,1.7658,1.7658,1.76465,1.76525,316700000.0
2009-06-05 09:19:00,1.76515,1.7656,1.76505,1.7656,325800000.0
2009-06-05 09:20:00,1.7655,1.7656,1.7645,1.7645,220400000.0
2009-06-05 09:21:00,1.76455,1.7648,1.764,1.7642,226800000.0
2009-06-05 09:22:00,1.76415,1.7645,1.76365,1.7641,212800000.0
2009-06-05 09:23:00,1.76425,1.7655,1.764,1.76525,160400000.0
2009-06-05 09:24:00,1.76525,1.76575,1.7651,1.7657,248800000.0
2009-06-05 09:25:00,1.76565,1.76565,1.76525,1.7653,844199999.0
2009-06-05 09:26:00,1.7653,1.7664,1.7653,1.76615,178000000.0
2009-06-05 09:27:00,1.7663,1.7669,1.76625,1.76645,191400000.0
2009-06-05 09:28:00,1.7666,1.7668,1.76605,1.7662,225000000.0
2009-06-05 09:29:00,1.7663,1.7663,1.7655,1.7657,309600000.0
2009-06-05 09:30:00,1.7657,1.76595,1.7656,1.7657,273400000.0
2009-06-05 09:31:00,1.7657,1.7659,1.76475,1.7651,291800000.0
2009-06-05 09:32:00,1.7653,1.7658,1.7652,1.7655,320800000.0
2009-06-05 09:33:00,1.7655,1.7661,1.7654,1.7656,215600000.0
2009-06-05 09:34:00,1.76555,1.7657,1.7648,1.7649,228000000.0
2009-06-05 09:35:00,1.7649,1.76495,1.7644,1.7648,223800000.0
2009-06-05 09:36:00,1.7646,1.7649,1.7641,1.76455,191000000.0
2009-06-05 09:37:00,1.7645,1.76475,1.76375,1.7639,193800000.0
2009-06-05 09:38:00,1.76385,1.76415,1.7634,1.76365,209200000.0
2009-06-05 09:39:00,1.7638,1.76415,1.76295,1.763,233200000.0
2009-06-05 09:40:00,1.763,1.7636,1.7626,1.76325,301600000.0
2009-06-05 09:41:00,1.7632,1.76335,1.7627,1.7631,288000000.0
2009-06-05 09:42:00,1.7631,1.76325,1.7627,1.7631,246600000.0
2009-06-05 09:43:00,1.76315,1.76365,1.76305,1.76345,256400000.0
2009-06-05 09:44:00,1.76345,1.7636,1.76235,1.7626,359800000.0
2009-06-05 09:45:00,1.7626,1.7627,1.7622,1.7624,178000000.0
2009-06-05 09:46:00,1.7623,1.76245,1.76175,1.7618,137800000.0
2009-06-05 09:47:00,1.7619,1.7622,1.76145,1.76145,140600000.0
2009-06-05 09:48:00,1.76155,1.7626,1.7615,1.7617,247800000.0
2009-06-05 09:49:00,1.7616,1.76175,1.7604,1.7604,294800000.0
2009-06-05 09:50:00,1.76035,1.7606,1.75995,1.76035,525900000.0
2009-06-05 09:51:00,1.76035,1.76085,1.76035,1.7607,494000000.0
2009-06-05 09:52:00,1.7606,1.7609,1.7605,1.7606,150400000.0
2009-06-05 09:53:00,1.7606,1.7606,1.7598,1.76005,348400000.0
2009-06-05 09:54:00,1.7602,1.7605,1.76,1.7602,181800000.0
2009-06-05 09:55:00,1.7602,1.7605,1.75995,1.76025,185100000.0
2009-06-05 09:56:00,1.76025,1.7604,1.7598,1.76,207800000.0
2009-06-05 09:57:00,1.76,1.76015,1.7597,1.75985,220600000.0
2009-06-05 09:58:00,1.7598,1.7599,1.75955,1.7597,294600000.0
2009-06-05 09:59:00,1.7597,1.7599,1.7591,1.75955,413200000.0
2009-06-05 10:00:00,1.75955,1.7597,1.7588,1.7592,234800000.0
2009-06-05 10:01:00,1.75915,1.75935,1.75845,1.7592,230800000.0
2009-06-05 10:02:00,1.7591,1.75925,1.75905,1.7591,262400000.0
2009-06-05 10:03:00,1.75935,1.7595,1.75905,1.75915,248600000.0
2009-06-05 10:04:00,1.75915,1.7592,1.75905,1.7591,457000000.0
2009-06-05 10:05:00,1.75905,1.7592,1.75905,1.75915,328400000.0
2009-06-05 10:06:00,1.75915,1.7599,1.75915,1.75945,198200000.0
2009-06-05 10:07:00,1.7594,1.7599,1.75925,1.7599,207400000.0
2009-06-05 10:08:00,1.7601,1.76035,1.7599,1.76005,212400000.0
2009-06-05 10:09:00,1.76015,1.7607,1.7599,1.76,318000000.0
2009-06-05 10:10:00,1.76,1.7605,1.7598,1.7602,328800000.0
2009-06-05 10:11:00,1.7603,1.7607,1.76015,1.7604,272000000.0
2009-06-05 10:12:00,1.7604,1.7607,1.7603,1.7605,261600000.0
2009-06-05 10:13:00,1.7605,1.7608,1.7603,1.76065,310000000.0
2009-06-05 10:14:00,1.76065,1.7608,1.76005,1.7602,163600000.0
2009-06-05 10:15:00,1.7603,1.76065,1.76,1.76055,271000000.0
2009-06-05 10:16:00,1.76065,1.7611,1.7606,1.7607,177200000.0
2009-06-05 10:17:00,1.7607,1.7607,1.75985,1.75985,217000000.0
2009-06-05 10:18:00,1.76,1.7603,1.7599,1.7603,86600000.0
2009-06-05 10:19:00,1.7602,1.76045,1.7601,1.7604,240400001.0
2009-06-05 10:20:00,1.76045,1.7607,1.7602,1.76025,584600000.0
2009-06-05 10:21:00,1.76025,1.7603,1.76025,1.76025,329600000.0
2009-06-05 10:22:00,1.76025,1.7603,1.76015,1.76025,223800000.0
2009-06-05 10:23:00,1.76015,1.76025,1.7597,1.76,328800000.0
2009-06-05 10:24:00,1.76,1.7606,1.75995,1.7605,344800000.0
2009-06-05 10:25:00,1.76045,1.7606,1.7601,1.76015,192600000.0
2009-06-05 10:26:00,1.76015,1.7604,1.76005,1.76035,183200000.0
2009-06-05 10:27:00,1.76035,1.76085,1.7602,1.7606,266800000.0
2009-06-05 10:28:00,1.76065,1.76075,1.76015,1.7604,283000000.0
2009-06-05 10:29:00,1.7604,1.7606,1.75955,1.75975,693800000.0
2009-06-05 10:30:00,1.75975,1.7601,1.75965,1.7599,305000000.0
2009-06-05 10:31:00,1.7599,1.76065,1.7595,1.7606,251400000.0
2009-06-05 10:32:00,1.76055,1.7607,1.76015,1.7605,259800000.0
2009-06-05 10:33:00,1.76045,1.76085,1.7603,1.7605,269200000.0
2009-06-05 10:34:00,1.7605,1.7607,1.7602,1.7603,313400000.0
2009-06-05 10:35:00,1.7603,1.76045,1.7602,1.76045,143000000.0
2009-06-05 10:36:00,1.7603,1.7603,1.75975,1.7599,274600000.0
2009-06-05 10:37:00,1.76,1.76065,1.76,1.76045,217400000.0
2009-06-05 10:38:00,1.7604,1.76065,1.76015,1.7605,281200000.0
2009-06-05 10:39:00,1.76045,1.76065,1.75975,1.7605,366200000.0
2009-06-05 10:40:00,1.7605,1.7605,1.7599,1.76015,283200000.0
2009-06-05 10:41:00,1.76015,1.76115,1.76,1.76085,205800000.0
2009-06-05 10:42:00,1.7611,1.7613,1.76045,1.76055,149400000.0
2009-06-05 10:43:00,1.7607,1.76115,1.7605,1.76115,206600000.0
2009-06-05 10:44:00,1.76115,1.76115,1.7608,1.7609,159000000.0
2009-06-05 10:45:00,1.7609,1.7612,1.7601,1.7603,201600000.0
2009-06-05 10:46:00,1.76025,1.76025,1.7591,1.75915,194200000.0
2009-06-05 10:47:00,1.75915,1.7595,1.759,1.7593,211600000.0
2009-06-05 10:48:00,1.75935,1.7597,1.7592,1.7593,287000000.0
2009-06-05 10:49:00,1.7593,1.7593,1.7591,1.7592,273600000.0
2009-06-05 10:50:00,1.7592,1.7597,1.7591,1.7597,220200000.0
2009-06-05 10:51:00,1.7598,1.76005,1.7595,1.7598,176600000.0
2009-06-05 10:52:00,1.7598,1.7599,1.7591,1.7594,249200000.0
2009-06-05 10:53:00,1.7594,1.75965,1.7591,1.7592,225000000.0
2009-06-05 10:54:00,1.7592,1.7592,1.7591,1.7592,393200000.0
2009-06-05 10:55:00,1.7592,1.7592,1.75875,1.7592,123200000.0
2009-06-05 10:56:00,1.7592,1.7599,1.7592,1.75985,218000000.0
2009-06-05 10:57:00,1.7598,1.76145,1.7598,1.7612,246600000.0
2009-06-05 10:58:00,1.76115,1.7615,1.761,1.7613,175600000.0
2009-06-05 10:59:00,1.7607,1.7609,1.7603,1.7605,210000000.0
2009-06-05 11:00:00,1.7605,1.7606,1.7601,1.7606,259000000.0
2009-06-05 11:01:00,1.76055,1.76115,1.76055,1.76095,188800000.0
2009-06-05 11:02:00,1.76095,1.76165,1.7607,1.76135,280400000.0
2009-06-05 11:03:00,1.7614,1.7618,1.7611,1.7614,202000000.0
2009-06-05 11:04:00,1.76135,1.76165,1.76065,1.7607,201200000.0
2009-06-05 11:05:00,1.76065,1.76075,1.76055,1.76055,89600000.0
2009-06-05 11:06:00,1.76055,1.761,1.7604,1.761,226200000.0
2009-06-05 11:07:00,1.7611,1.7615,1.7606,1.7615,182800000.0
2009-06-05 11:08:00,1.7615,1.76205,1.76125,1.76205,275400000.0
2009-06-05 11:09:00,1.76205,1.76205,1.76155,1.7616,163600000.0
2009-06-05 11:10:00,1.7616,1.7618,1.7615,1.7615,217600000.0
2009-06-05 11:11:00,1.7617,1.7618,1.7616,1.7618,82000000.0
2009-06-05 11:12:00,1.7617,1.7618,1.761,1.761,314400000.0
2009-06-05 11:13:00,1.761,1.7611,1.7607,1.761,269400000.0
2009-06-05 11:14:00,1.76105,1.76135,1.76075,1.7611,230200000.0
2009-06-05 11:15:00,1.761,1.7614,1.761,1.7612,161400000.0
2009-06-05 11:16:00,1.7612,1.7614,1.761,1.7613,222800000.0
2009-06-05 11:17:00,1.7614,1.7618,1.7611,1.7616,253000000.0
2009-06-05 11:18:00,1.7615,1.7618,1.7612,1.7615,231800000.0
2009-06-05 11:19:00,1.7615,1.7616,1.761,1.76135,218000000.0
2009-06-05 11:20:00,1.7615,1.76155,1.7609,1.76095,183600000.0
2009-06-05 11:21:00,1.7608,1.7615,1.7607,1.761,264800000.0
2009-06-05 11:22:00,1.76105,1.7611,1.761,1.761,124000000.0
2009-06-05 11:23:00,1.761,1.7613,1.76095,1.7611,122200000.0
2009-06-05 11:24:00,1.7611,1.7615,1.7611,1.76115,229800000.0
2009-06-05 11:25:00,1.7612,1.76135,1.7608,1.7612,242200000.0
2009-06-05 11:26:00,1.76135,1.7616,1.76135,1.7616,175800000.0
2009-06-05 11:27:00,1.7617,1.7618,1.7615,1.7618,99600000.0
2009-06-05 11:28:00,1.7616,1.7622,1.7616,1.7616,340400000.0
2009-06-05 11:29:00,1.7617,1.7621,1.7616,1.76185,201000000.0
2009-06-05 11:30:00,1.76185,1.7625,1.7618,1.7622,256800000.0
2009-06-05 11:31:00,1.7622,1.7626,1.762,1.7622,208200000.0
2009-06-05 11:32:00,1.7622,1.76265,1.7621,1.76235,143800000.0
2009-06-05 11:33:00,1.76235,1.7629,1.76235,1.7628,64000000.0
2009-06-05 11:34:00,1.7628,1.7632,1.76235,1.7628,193200000.0
2009-06-05 11:35:00,1.76265,1.76285,1.7625,1.76275,115000000.0
2009-06-05 11:36:00,1.76275,1.76345,1.76265,1.76325,358600000.0
2009-06-05 11:37:00,1.7631,1.7641,1.7628,1.76345,245600000.0
2009-06-05 11:38:00,1.76345,1.76345,1.7628,1.7633,210200000.0
2009-06-05 11:39:00,1.7633,1.76355,1.76305,1.76325,244200000.0
2009-06-05 11:40:00,1.76325,1.7635,1.7627,1.7631,214200000.0
2009-06-05 11:41:00,1.7631,1.7643,1.763,1.76405,248800000.0
2009-06-05 11:42:00,1.76405,1.76445,1.764,1.76405,214200000.0
2009-06-05 11:43:00,1.764,1.764,1.7629,1.76295,175400000.0
2009-06-05 11:44:00,1.763,1.763,1.7625,1.76265,456000000.0
2009-06-05 11:45:00,1.7628,1.76315,1.76255,1.76315,222600000.0
2009-06-05 11:46:00,1.7631,1.76355,1.7631,1.76345,111200000.0
2009-06-05 11:47:00,1.76335,1.7634,1.76255,1.76305,200400000.0
2009-06-05 11:48:00,1.763,1.7634,1.7628,1.76305,233800000.0
2009-06-05 11:49:00,1.76305,1.7633,1.763,1.7631,130000000.0
2009-06-05 11:50:00,1.7632,1.76365,1.7627,1.76285,214000000.0
2009-06-05 11:51:00,1.76285,1.76315,1.76275,1.7629,143200000.0
2009-06-05 11:52:00,1.76315,1.7635,1.76255,1.7628,151400000.0
2009-06-05 11:53:00,1.7628,1.7633,1.7627,1.763,88000000.0
2009-06-05 11:54:00,1.763,1.76305,1.7625,1.7628,185800000.0
2009-06-05 11:55:00,1.7628,1.76285,1.76255,1.76255,202400000.0
2009-06-05 11:56:00,1.7628,1.7636,1.7628,1.76325,168200000.0
2009-06-05 11:57:00,1.76325,1.7635,1.76325,1.7635,226800000.0
2009-06-05 11:58:00,1.7634,1.76345,1.7627,1.7629,236400000.0
2009-06-05 11:59:00,1.7628,1.7631,1.7625,1.7626,270200000.0
2009-06-05 12:00:00,1.7626,1.76275,1.76215,1.76225,283800000.0
2009-06-05 12:01:00,1.76225,1.7624,1.76185,1.762,213400000.0
2009-06-05 12:02:00,1.76195,1.76225,1.76135,1.76215,338000000.0
2009-06-05 12:03:00,1.76195,1.76225,1.7618,1.762,196800000.0
2009-06-05 12:04:00,1.76205,1.76205,1.7612,1.7615,261000000.0
2009-06-05 12:05:00,1.7615,1.7622,1.7614,1.7622,209400000.0
2009-06-05 12:06:00,1.7622,1.76225,1.76175,1.7621,192400000.0
2009-06-05 12:07:00,1.7621,1.7623,1.76185,1.76215,159200000.0
2009-06-05 12:08:00,1.7622,1.76275,1.7621,1.7627,132000000.0
2009-06-05 12:09:00,1.7627,1.76285,1.7621,1.76225,228800000.0
2009-06-05 12:10:00,1.7623,1.7625,1.7622,1.76245,138600000.0
2009-06-05 12:11:00,1.7624,1.76245,1.7617,1.76205,225000000.0
2009-06-05 12:12:00,1.762,1.76205,1.761,1.7611,354400000.0
2009-06-05 12:13:00,1.7611,1.7616,1.76105,1.7615,259400000.0
2009-06-05 12:14:00,1.7615,1.76285,1.76135,1.76235,299400000.0
2009-06-05 12:15:00,1.76255,1.7628,1.76215,1.7622,396600000.0
2009-06-05 12:16:00,1.7622,1.7623,1.7619,1.76205,240200000.0
2009-06-05 12:17:00,1.76205,1.76205,1.7612,1.7617,292000000.0
2009-06-05 12:18:00,1.7617,1.76245,1.76125,1.7613,378000000.0
2009-06-05 12:19:00,1.76125,1.7618,1.7612,1.7617,342400000.0
2009-06-05 12:20:00,1.7618,1.7621,1.76115,1.7618,445000000.0
2009-06-05 12:21:00,1.7618,1.762,1.76115,1.76155,175200000.0
2009-06-05 12:22:00,1.76145,1.76205,1.7613,1.7619,274400000.0
2009-06-05 12:23:00,1.7619,1.76205,1.7611,1.76125,203600000.0
2009-06-05 12:24:00,1.76125,1.76125,1.7607,1.761,279800000.0
2009-06-05 12:25:00,1.76115,1.76165,1.761,1.76145,165400000.0
2009-06-05 12:26:00,1.7613,1.7619,1.7613,1.7615,292000000.0
2009-06-05 12:27:00,1.7616,1.76185,1.76105,1.7614,312800000.0
2009-06-05 12:28:00,1.76145,1.7616,1.7609,1.76125,237000000.0
2009-06-05 12:29:00,1.76125,1.7614,1.76105,1.76105,163600000.0
2009-06-05 12:30:00,1.7612,1.7612,1.7606,1.7609,277200000.0
2009-06-05 12:31:00,1.7609,1.7611,1.76055,1.7609,296400000.0
2009-06-05 12:32:00,1.7606,1.7612,1.76045,1.7611,273000000.0
2009-06-05 12:33:00,1.7611,1.7612,1.7605,1.7609,238800000.0
2009-06-05 12:34:00,1.7609,1.761,1.76075,1.761,292400000.0
2009-06-05 12:35:00,1.76105,1.76115,1.7606,1.7609,151600000.0
2009-06-05 12:36:00,1.76095,1.76155,1.7607,1.7611,237000000.0
2009-06-05 12:37:00,1.7611,1.76175,1.76105,1.76165,210800000.0
2009-06-05 12:38:00,1.76165,1.7618,1.7614,1.7616,209000000.0
2009-06-05 12:39:00,1.7616,1.7617,1.76085,1.76095,238200000.0
2009-06-05 12:40:00,1.761,1.7614,1.7605,1.76095,459800000.0
2009-06-05 12:41:00,1.76095,1.76105,1.76055,1.7608,203400000.0
2009-06-05 12:42:00,1.7608,1.76095,1.7604,1.76075,245400000.0
2009-06-05 12:43:00,1.76085,1.76105,1.76045,1.76105,196600000.0
2009-06-05 12:44:00,1.7611,1.7616,1.76075,1.7615,404000000.0
2009-06-05 12:45:00,1.76145,1.7619,1.7614,1.76165,215800000.0
2009-06-05 12:46:00,1.76165,1.7618,1.7615,1.7615,89200000.0
2009-06-05 12:47:00,1.7615,1.7616,1.761,1.761,225000000.0
2009-06-05 12:48:00,1.7611,1.76125,1.7608,1.7608,256400000.0
2009-06-05 12:49:00,1.7609,1.76095,1.7602,1.7603,245400000.0
2009-06-05 12:50:00,1.7603,1.7607,1.7601,1.7602,185800000.0
2009-06-05 12:51:00,1.76025,1.7607,1.7602,1.76035,271400000.0
2009-06-05 12:52:00,1.76035,1.7608,1.76,1.7608,340400000.0
2009-06-05 12:53:00,1.76045,1.7606,1.75985,1.75985,257600000.0
2009-06-05 12:54:00,1.7599,1.76005,1.75975,1.75985,162600000.0
2009-06-05 12:55:00,1.75985,1.7601,1.7596,1.75985,108800000.0
2009-06-05 12:56:00,1.75985,1.7604,1.75985,1.76015,203400000.0
2009-06-05 12:57:00,1.7602,1.76055,1.76015,1.76035,192200000.0
2009-06-05 12:58:00,1.76055,1.76055,1.75975,1.7599,366000000.0
2009-06-05 12:59:00,1.7599,1.75995,1.7595,1.75965,189800000.0
2009-06-05 13:00:00,1.7595,1.76045,1.7595,1.75975,208400000.0
2009-06-05 13:01:00,1.75975,1.76,1.759,1.7595,220000000.0
2009-06-05 13:02:00,1.75935,1.76045,1.75935,1.76025,219800000.0
2009-06-05 13:03:00,1.76045,1.7607,1.75925,1.75935,179200000.0
2009-06-05 13:04:00,1.75935,1.75955,1.7591,1.75955,172200000.0
2009-06-05 13:05:00,1.75955,1.75995,1.7595,1.75965,202000000.0
2009-06-05 13:06:00,1.75965,1.75965,1.7594,1.75945,53600000.0
2009-06-05 13:07:00,1.7595,1.7595,1.75915,1.75915,171600000.0
2009-06-05 13:08:00,1.7592,1.75945,1.7591,1.75945,170600000.0
2009-06-05 13:09:00,1.7594,1.76025,1.75935,1.7601,151000000.0
2009-06-05 13:10:00,1.76035,1.76065,1.76,1.7603,175000000.0
2009-06-05 13:11:00,1.7603,1.7604,1.7601,1.76035,223600000.0
2009-06-05 13:12:00,1.7604,1.7605,1.75965,1.7598,481800000.0
2009-06-05 13:13:00,1.7598,1.76055,1.7598,1.76035,269000000.0
2009-06-05 13:14:00,1.7603,1.7604,1.76,1.76015,113200000.0
2009-06-05 13:15:00,1.76005,1.7607,1.75985,1.76065,175800000.0
2009-06-05 13:16:00,1.76065,1.76085,1.7602,1.76025,157800000.0
2009-06-05 13:17:00,1.76025,1.76025,1.7597,1.75975,128600000.0
2009-06-05 13:18:00,1.7597,1.7604,1.7597,1.76015,219200000.0
2009-06-05 13:19:00,1.7601,1.76035,1.7598,1.7601,233800000.0
2009-06-05 13:20:00,1.7601,1.7606,1.7601,1.7605,139600000.0
2009-06-05 13:21:00,1.76045,1.76065,1.76025,1.76055,93400000.0
2009-06-05 13:22:00,1.76065,1.76065,1.7602,1.76025,114200000.0
2009-06-05 13:23:00,1.7603,1.76065,1.76025,1.7604,161600000.0
2009-06-05 13:24:00,1.7605,1.76065,1.76015,1.76025,267800000.0
2009-06-05 13:25:00,1.76045,1.76095,1.76045,1.76065,190400000.0
2009-06-05 13:26:00,1.76065,1.76095,1.76065,1.7607,121000000.0
2009-06-05 13:27:00,1.76065,1.7609,1.76045,1.76065,159400000.0
2009-06-05 13:28:00,1.76065,1.7609,1.7605,1.7606,270600000.0
2009-06-05 13:29:00,1.7606,1.76075,1.76055,1.76055,111600000.0
2009-06-05 13:30:00,1.76065,1.76085,1.76035,1.76065,141800000.0
2009-06-05 13:31:00,1.7606,1.7606,1.76015,1.7603,122200000.0
2009-06-05 13:32:00,1.7603,1.76035,1.75985,1.7601,391200000.0
2009-06-05 13:33:00,1.7601,1.76015,1.75995,1.75995,97400000.0
2009-06-05 13:34:00,1.75995,1.76045,1.7598,1.76045,138600000.0
2009-06-05 13:35:00,1.76045,1.76065,1.76035,1.76065,85000000.0
2009-06-05 13:36:00,1.7606,1.7608,1.76035,1.76075,142800000.0
2009-06-05 13:37:00,1.7608,1.76115,1.7606,1.761,224400000.0
2009-06-05 13:38:00,1.7611,1.76135,1.76085,1.76085,126400000.0
2009-06-05 13:39:00,1.76085,1.7609,1.76035,1.7606,178000000.0
2009-06-05 13:40:00,1.7607,1.7612,1.7606,1.76115,168200000.0
2009-06-05 13:41:00,1.7612,1.7614,1.7608,1.7608,171800000.0
2009-06-05 13:42:00,1.76085,1.76125,1.7607,1.76125,114000000.0
2009-06-05 13:43:00,1.76125,1.76135,1.76065,1.76085,327400000.0
2009-06-05 13:44:00,1.7608,1.76105,1.76045,1.7609,338800000.0
2009-06-05 13:45:00,1.7608,1.76115,1.7605,1.76115,276600000.0
2009-06-05 13:46:00,1.7612,1.7612,1.76045,1.7606,243000000.0
2009-06-05 13:47:00,1.7608,1.76095,1.76045,1.7608,148200000.0
2009-06-05 13:48:00,1.76095,1.7611,1.76065,1.76095,140400000.0
2009-06-05 13:49:00,1.7609,1.76105,1.76065,1.7608,137400000.0
2009-06-05 13:50:00,1.7607,1.7608,1.7605,1.76075,220200000.0
2009-06-05 13:51:00,1.7607,1.76085,1.76005,1.76005,254200000.0
2009-06-05 13:52:00,1.76025,1.7608,1.76,1.76035,270200000.0
2009-06-05 13:53:00,1.7604,1.761,1.7604,1.76085,201000000.0
2009-06-05 13:54:00,1.76085,1.76085,1.76025,1.76025,205000000.0
2009-06-05 13:55:00,1.76025,1.76135,1.7602,1.76085,171800000.0
2009-06-05 13:56:00,1.7608,1.76085,1.76045,1.76075,250600000.0
2009-06-05 13:57:00,1.7607,1.7613,1.76065,1.7611,201400000.0
2009-06-05 13:58:00,1.76115,1.7613,1.7611,1.76115,198800000.0
2009-06-05 13:59:00,1.76115,1.7613,1.76015,1.7605,176200000.0
2009-06-05 14:00:00,1.7605,1.76125,1.75995,1.7601,180600000.0
2009-06-05 14:01:00,1.76,1.7601,1.75985,1.7601,82000000.0
2009-06-05 14:02:00,1.7601,1.76025,1.7598,1.7601,188200000.0
2009-06-05 14:03:00,1.76015,1.7603,1.7594,1.76015,257000000.0
2009-06-05 14:04:00,1.76005,1.7609,1.7599,1.7609,164400000.0
2009-06-05 14:05:00,1.7611,1.7611,1.76,1.76065,199600000.0
2009-06-05 14:06:00,1.76055,1.7608,1.76025,1.7608,135800000.0
2009-06-05 14:07:00,1.7608,1.761,1.7607,1.761,198400000.0
2009-06-05 14:08:00,1.76115,1.7616,1.7608,1.7615,218800000.0
2009-06-05 14:09:00,1.7615,1.7616,1.76125,1.7614,236800000.0
2009-06-05 14:10:00,1.76135,1.7614,1.761,1.76105,199200000.0
2009-06-05 14:11:00,1.7611,1.7612,1.7604,1.7604,233600000.0
2009-06-05 14:12:00,1.7605,1.7607,1.7603,1.7605,269400000.0
2009-06-05 14:13:00,1.7605,1.7606,1.75985,1.7601,310200000.0
2009-06-05 14:14:00,1.76,1.7603,1.7599,1.7602,165000000.0
2009-06-05 14:15:00,1.76005,1.7604,1.7597,1.7599,365600000.0
2009-06-05 14:16:00,1.7599,1.76005,1.7596,1.7598,333800000.0
2009-06-05 14:17:00,1.7599,1.76,1.7591,1.75925,398200000.0
2009-06-05 14:18:00,1.7592,1.7596,1.75885,1.75895,379000000.0
2009-06-05 14:19:00,1.75905,1.7601,1.7588,1.7597,455400000.0
2009-06-05 14:20:00,1.7597,1.7609,1.75955,1.76035,358100000.0
2009-06-05 14:21:00,1.7604,1.76055,1.7602,1.7603,326400000.0
2009-06-05 14:22:00,1.7603,1.76145,1.7603,1.76145,308400000.0
2009-06-05 14:23:00,1.7614,1.7618,1.76085,1.7612,185800000.0
2009-06-05 14:24:00,1.7612,1.76155,1.76065,1.7613,459800000.0
2009-06-05 14:25:00,1.76125,1.7616,1.7605,1.7609,460000000.0
2009-06-05 14:26:00,1.7609,1.7619,1.7606,1.76175,440400000.0
2009-06-05 14:27:00,1.7619,1.7619,1.76085,1.7613,569800000.0
2009-06-05 14:28:00,1.7613,1.76175,1.76095,1.76125,441200000.0
2009-06-05 14:29:00,1.76135,1.7615,1.7594,1.7609,432200000.0
2009-06-05 14:30:00,1.7609,1.76205,1.7563,1.76035,339000000.0
2009-06-05 14:31:00,1.7604,1.76095,1.7582,1.75865,367800000.0
2009-06-05 14:32:00,1.75855,1.761,1.75855,1.76055,265200000.0
2009-06-05 14:33:00,1.7606,1.7616,1.7564,1.7566,389400000.0
2009-06-05 14:34:00,1.75665,1.75775,1.75505,1.75505,447800000.0
2009-06-05 14:35:00,1.7551,1.756,1.75465,1.756,449400000.0
2009-06-05 14:36:00,1.756,1.7564,1.75525,1.7562,401200000.0
2009-06-05 14:37:00,1.7562,1.7584,1.7562,1.7577,332800000.0
2009-06-05 14:38:00,1.75765,1.7586,1.75735,1.7576,267600000.0
2009-06-05 14:39:00,1.7576,1.7584,1.7565,1.7567,383200000.0
2009-06-05 14:40:00,1.7565,1.75795,1.7548,1.75535,299300000.0
2009-06-05 14:41:00,1.75535,1.7565,1.75515,1.7562,371800000.0
2009-06-05 14:42:00,1.7564,1.7572,1.7561,1.7572,399400000.0
2009-06-05 14:43:00,1.7572,1.7585,1.75705,1.7583,559700000.0
2009-06-05 14:44:00,1.7583,1.7584,1.7566,1.75695,661600000.0
2009-06-05 14:45:00,1.75695,1.75735,1.756,1.7567,522400000.0
2009-06-05 14:46:00,1.75675,1.75715,1.75545,1.75545,546600000.0
2009-06-05 14:47:00,1.75555,1.7563,1.7545,1.7558,435400000.0
2009-06-05 14:48:00,1.7559,1.75605,1.7549,1.75545,335400000.0
2009-06-05 14:49:00,1.7555,1.75585,1.75505,1.7555,406600000.0
2009-06-05 14:50:00,1.75545,1.75545,1.7535,1.754,406900000.0
2009-06-05 14:51:00,1.7542,1.7549,1.7535,1.7546,463800000.0
2009-06-05 14:52:00,1.7546,1.7557,1.75385,1.7548,452800000.0
2009-06-05 14:53:00,1.75505,1.7555,1.7539,1.7541,423600000.0
2009-06-05 14:54:00,1.754,1.7552,1.75305,1.7547,379200000.0
2009-06-05 14:55:00,1.75475,1.7577,1.75475,1.7568,380600000.0
2009-06-05 14:56:00,1.7567,1.7577,1.75595,1.757,410800000.0
2009-06-05 14:57:00,1.7569,1.7574,1.75545,1.7563,420000000.0
2009-06-05 14:58:00,1.7562,1.75685,1.75555,1.7563,370600000.0
2009-06-05 14:59:00,1.7563,1.7583,1.75555,1.75715,330000000.0
2009-06-05 15:00:00,1.7571,1.7592,1.75705,1.7581,302800000.0
2009-06-05 15:01:00,1.7581,1.75955,1.7574,1.75785,287600000.0
2009-06-05 15:02:00,1.75795,1.7581,1.7568,1.7569,296000000.0
2009-06-05 15:03:00,1.7569,1.7581,1.7566,1.7572,328200000.0
2009-06-05 15:04:00,1.75725,1.7575,1.7563,1.7565,292700000.0
2009-06-05 15:05:00,1.7565,1.75695,1.75615,1.7567,420200000.0
2009-06-05 15:06:00,1.75665,1.75665,1.75505,1.75545,399200000.0
2009-06-05 15:07:00,1.75535,1.75585,1.75355,1.75355,487400000.0
2009-06-05 15:08:00,1.7536,1.7541,1.753,1.754,411000000.0
2009-06-05 15:09:00,1.7541,1.7548,1.75365,1.7544,383800000.0
2009-06-05 15:10:00,1.7545,1.7548,1.75405,1.7543,427500000.0
2009-06-05 15:11:00,1.7545,1.75475,1.7538,1.7544,422000000.0
2009-06-05 15:12:00,1.7544,1.7549,1.7541,1.7542,356400000.0
2009-06-05 15:13:00,1.7542,1.75525,1.75375,1.75495,326200000.0
2009-06-05 15:14:00,1.7549,1.75585,1.75485,1.7552,335600000.0
2009-06-05 15:15:00,1.75505,1.75595,1.75485,1.7551,264200000.0
2009-06-05 15:16:00,1.7553,1.7557,1.7544,1.75505,278400000.0
2009-06-05 15:17:00,1.75505,1.75615,1.7545,1.75515,302800000.0
2009-06-05 15:18:00,1.75515,1.7558,1.75445,1.7548,385500000.0
2009-06-05 15:19:00,1.7549,1.75535,1.7538,1.7538,304600000.0
2009-06-05 15:20:00,1.7539,1.7545,1.75245,1.7528,411100000.0
2009-06-05 15:21:00,1.7529,1.7539,1.7526,1.75385,348600000.0
2009-06-05 15:22:00,1.75375,1.7538,1.7527,1.7529,338400000.0
2009-06-05 15:23:00,1.75275,1.75285,1.7512,1.75235,422600000.0
2009-06-05 15:24:00,1.75235,1.7527,1.7514,1.75155,491400000.0
2009-06-05 15:25:00,1.7515,1.7515,1.7508,1.7512,541200000.0
2009-06-05 15:26:00,1.7516,1.75175,1.75075,1.75135,547900000.0
2009-06-05 15:27:00,1.75135,1.75175,1.751,1.75155,457000000.0
2009-06-05 15:28:00,1.75155,1.7516,1.75025,1.7508,426200000.0
2009-06-05 15:29:00,1.751,1.75145,1.7506,1.7511,366800000.0
2009-06-05 15:30:00,1.7511,1.75135,1.7502,1.7508,442300000.0
2009-06-05 15:31:00,1.75095,1.75145,1.7504,1.7508,302400000.0
2009-06-05 15:32:00,1.7509,1.7509,1.7495,1.7496,362000000.0
2009-06-05 15:33:00,1.7498,1.751,1.74935,1.7507,321800000.0
2009-06-05 15:34:00,1.75075,1.7515,1.7504,1.7515,423000000.0
2009-06-05 15:35:00,1.7517,1.7524,1.7504,1.7504,307500000.0
2009-06-05 15:36:00,1.75055,1.751,1.74935,1.7495,258400000.0
2009-06-05 15:37:00,1.7495,1.75095,1.7495,1.75085,322200000.0
2009-06-05 15:38:00,1.75075,1.75075,1.7486,1.74885,306200000.0
2009-06-05 15:39:00,1.74905,1.75005,1.7487,1.7494,310800000.0
2009-06-05 15:40:00,1.7494,1.75035,1.74915,1.74945,226800000.0
2009-06-05 15:41:00,1.74945,1.7504,1.7491,1.7503,338900000.0
2009-06-05 15:42:00,1.7502,1.7505,1.74925,1.75005,272400000.0
2009-06-05 15:43:00,1.75,1.75155,1.74995,1.751,312400000.0
2009-06-05 15:44:00,1.75115,1.75175,1.7506,1.75165,278500000.0
2009-06-05 15:45:00,1.7519,1.75215,1.7505,1.75055,244000000.0
2009-06-05 15:46:00,1.75055,1.75275,1.7501,1.75275,274600000.0
2009-06-05 15:47:00,1.75255,1.75365,1.75175,1.7534,284800000.0
2009-06-05 15:48:00,1.7534,1.75425,1.7532,1.7536,313800000.0
2009-06-05 15:49:00,1.75375,1.7564,1.75375,1.7554,330400000.0
2009-06-05 15:50:00,1.7555,1.7557,1.7545,1.7556,445200000.0
2009-06-05 15:51:00,1.7556,1.7556,1.75345,1.7535,403400000.0
2009-06-05 15:52:00,1.7534,1.7539,1.7526,1.75285,367800000.0
2009-06-05 15:53:00,1.7529,1.7537,1.75265,1.75355,392400000.0
2009-06-05 15:54:00,1.7535,1.7536,1.7525,1.75305,259200000.0
2009-06-05 15:55:00,1.75315,1.7534,1.75205,1.7523,379200000.0
2009-06-05 15:56:00,1.7523,1.7533,1.75115,1.75115,298600000.0
2009-06-05 15:57:00,1.7511,1.75135,1.7503,1.75135,338000000.0
2009-06-05 15:58:00,1.7515,1.7523,1.75105,1.7518,412000000.0
2009-06-05 15:59:00,1.75195,1.7528,1.7516,1.7517,362400000.0
2009-06-05 16:00:00,1.7519,1.75205,1.7502,1.7513,311200000.0
2009-06-05 16:01:00,1.75125,1.75135,1.75055,1.7512,213400000.0
2009-06-05 16:02:00,1.75125,1.75145,1.7506,1.7509,231400000.0
2009-06-05 16:03:00,1.7509,1.75095,1.74995,1.7505,245600000.0
2009-06-05 16:04:00,1.75055,1.751,1.75025,1.7509,240000000.0
2009-06-05 16:05:00,1.75095,1.75245,1.75095,1.7524,278200000.0
2009-06-05 16:06:00,1.7524,1.75285,1.75175,1.75185,215000000.0
2009-06-05 16:07:00,1.75195,1.75295,1.75165,1.75165,285700000.0
2009-06-05 16:08:00,1.75165,1.75305,1.75165,1.75305,266400000.0
2009-06-05 16:09:00,1.753,1.7547,1.753,1.7537,464800000.0
2009-06-05 16:10:00,1.7536,1.7547,1.7526,1.7544,345600000.0
2009-06-05 16:11:00,1.75435,1.75555,1.7537,1.7552,413300000.0
2009-06-05 16:12:00,1.75535,1.75735,1.75525,1.7557,462200000.0
2009-06-05 16:13:00,1.75565,1.757,1.7555,1.7564,266800000.0
2009-06-05 16:14:00,1.7565,1.75795,1.75645,1.75735,244200000.0
2009-06-05 16:15:00,1.75715,1.75745,1.7548,1.75495,235200000.0
2009-06-05 16:16:00,1.75535,1.7557,1.7543,1.75435,342600000.0
2009-06-05 16:17:00,1.7545,1.75485,1.75385,1.7545,317600000.0
2009-06-05 16:18:00,1.75465,1.7555,1.7546,1.7551,172000000.0
2009-06-05 16:19:00,1.7552,1.7559,1.75485,1.7555,267600000.0
2009-06-05 16:20:00,1.75525,1.7557,1.7547,1.75505,344800000.0
2009-06-05 16:21:00,1.755,1.7555,1.7546,1.7547,232000000.0
2009-06-05 16:22:00,1.75475,1.7551,1.75435,1.75455,401800000.0
2009-06-05 16:23:00,1.7544,1.75485,1.754,1.7541,254400000.0
2009-06-05 16:24:00,1.7541,1.7547,1.7541,1.75445,337600000.0
2009-06-05 16:25:00,1.75455,1.75475,1.754,1.7545,225800000.0
2009-06-05 16:26:00,1.7545,1.7559,1.75395,1.75515,233800000.0
2009-06-05 16:27:00,1.7552,1.75545,1.7544,1.75515,242000000.0
2009-06-05 16:28:00,1.7552,1.7564,1.7551,1.7555,206000000.0
2009-06-05 16:29:00,1.7555,1.75565,1.7551,1.75565,275000000.0
2009-06-05 16:30:00,1.75565,1.75655,1.75545,1.7556,223000000.0
2009-06-05 16:31:00,1.7559,1.75605,1.7555,1.7556,233200000.0
2009-06-05 16:32:00,1.75555,1.75585,1.75455,1.75455,203800000.0
2009-06-05 16:33:00,1.75465,1.7554,1.7538,1.7541,233400000.0
2009-06-05 16:34:00,1.7541,1.75535,1.7538,1.75475,263400000.0
2009-06-05 16:35:00,1.7547,1.75585,1.7546,1.7549,245800000.0
2009-06-05 16:36:00,1.7551,1.75595,1.75475,1.7556,251400000.0
2009-06-05 16:37:00,1.75575,1.7562,1.7551,1.7557,178800000.0
2009-06-05 16:38:00,1.75555,1.7559,1.75505,1.75545,210600000.0
2009-06-05 16:39:00,1.75545,1.756,1.7551,1.75545,180400000.0
2009-06-05 16:40:00,1.7553,1.7555,1.7538,1.75405,212200000.0
2009-06-05 16:41:00,1.75405,1.7546,1.7534,1.75375,194000000.0
2009-06-05 16:42:00,1.75375,1.75435,1.7534,1.75395,192200000.0
2009-06-05 16:43:00,1.75395,1.7541,1.7526,1.75295,242200000.0
2009-06-05 16:44:00,1.75295,1.75345,1.7528,1.75305,206600000.0
2009-06-05 16:45:00,1.75325,1.7535,1.75285,1.75295,151400000.0
2009-06-05 16:46:00,1.7529,1.75335,1.75215,1.7526,193600000.0
2009-06-05 16:47:00,1.7525,1.75315,1.7524,1.753,188800000.0
2009-06-05 16:48:00,1.75285,1.7532,1.75245,1.7526,272200000.0
2009-06-05 16:49:00,1.7526,1.7534,1.7524,1.7534,202400000.0
2009-06-05 16:50:00,1.7533,1.75345,1.75275,1.75285,147600000.0
2009-06-05 16:51:00,1.7528,1.75295,1.7523,1.75295,139400000.0
2009-06-05 16:52:00,1.753,1.753,1.7519,1.7527,259200000.0
2009-06-05 16:53:00,1.7525,1.753,1.75215,1.75225,312200000.0
2009-06-05 16:54:00,1.7522,1.75355,1.75215,1.75345,251800000.0
2009-06-05 16:55:00,1.7534,1.7537,1.75265,1.75265,188800000.0
2009-06-05 16:56:00,1.75265,1.75305,1.75195,1.7522,214400000.0
2009-06-05 16:57:00,1.75215,1.7523,1.7513,1.7518,314000000.0
2009-06-05 16:58:00,1.7517,1.7522,1.75135,1.7516,240000000.0
2009-06-05 16:59:00,1.7516,1.7518,1.74865,1.7494,298000000.0
2009-06-05 17:00:00,1.7493,1.75035,1.7493,1.7497,191600000.0
2009-06-05 17:01:00,1.74975,1.75035,1.7492,1.7494,162800000.0
2009-06-05 17:02:00,1.7495,1.7499,1.7484,1.7485,194600000.0
2009-06-05 17:03:00,1.74855,1.7491,1.74805,1.7486,232000000.0
2009-06-05 17:04:00,1.7486,1.74875,1.7477,1.7485,286600000.0
2009-06-05 17:05:00,1.7486,1.749,1.74775,1.7489,299000000.0
2009-06-05 17:06:00,1.7489,1.7493,1.74815,1.74835,370600000.0
2009-06-05 17:07:00,1.74855,1.74895,1.7482,1.7485,310400000.0
2009-06-05 17:08:00,1.74845,1.7489,1.7478,1.74825,329200000.0
2009-06-05 17:09:00,1.7483,1.74915,1.7481,1.74865,307400000.0
2009-06-05 17:10:00,1.7486,1.7492,1.74815,1.7485,268400000.0
2009-06-05 17:11:00,1.7485,1.7496,1.7485,1.74885,292400000.0
2009-06-05 17:12:00,1.7488,1.7491,1.7484,1.74875,311400000.0
2009-06-05 17:13:00,1.7489,1.7495,1.74855,1.74905,327200000.0
2009-06-05 17:14:00,1.7492,1.7503,1.7487,1.7499,359600000.0
2009-06-05 17:15:00,1.75,1.7504,1.7495,1.74995,218400000.0
2009-06-05 17:16:00,1.74995,1.75035,1.74955,1.7497,168600000.0
2009-06-05 17:17:00,1.7497,1.74975,1.7495,1.7497,138800000.0
2009-06-05 17:18:00,1.74975,1.75,1.7496,1.74995,126800000.0
2009-06-05 17:19:00,1.74995,1.75065,1.74995,1.7503,121400000.0
2009-06-05 17:20:00,1.7504,1.7504,1.7495,1.7497,274000000.0
2009-06-05 17:21:00,1.74975,1.74995,1.7483,1.74855,333400000.0
2009-06-05 17:22:00,1.7485,1.74865,1.7482,1.7486,271800000.0
2009-06-05 17:23:00,1.7486,1.7492,1.74815,1.7487,253400000.0
2009-06-05 17:24:00,1.74835,1.7492,1.748,1.749,353400000.0
2009-06-05 17:25:00,1.7489,1.749,1.74795,1.7483,334600000.0
2009-06-05 17:26:00,1.74825,1.7492,1.74805,1.7492,314000000.0
2009-06-05 17:27:00,1.7491,1.7496,1.74855,1.74895,318200000.0
2009-06-05 17:28:00,1.7491,1.7494,1.74855,1.749,362000000.0
2009-06-05 17:29:00,1.749,1.7495,1.74795,1.7485,340800000.0
2009-06-05 17:30:00,1.74845,1.74875,1.74785,1.7487,258400000.0
2009-06-05 17:31:00,1.7487,1.74935,1.7481,1.7485,219800000.0
2009-06-05 17:32:00,1.74865,1.7494,1.74845,1.749,208600000.0
2009-06-05 17:33:00,1.749,1.74945,1.749,1.749,109600000.0
2009-06-05 17:34:00,1.7491,1.74925,1.74835,1.74905,219800000.0
2009-06-05 17:35:00,1.74905,1.7497,1.7489,1.7495,192200000.0
2009-06-05 17:36:00,1.74955,1.74975,1.74725,1.748,210600000.0
2009-06-05 17:37:00,1.7481,1.7482,1.74725,1.7473,304400000.0
2009-06-05 17:38:00,1.74735,1.7483,1.74735,1.7482,370400000.0
2009-06-05 17:39:00,1.74815,1.7483,1.7473,1.74775,356800000.0
2009-06-05 17:40:00,1.74775,1.7478,1.7467,1.7471,316200000.0
2009-06-05 17:41:00,1.7471,1.7477,1.74695,1.74695,245800000.0
2009-06-05 17:42:00,1.74695,1.7471,1.7462,1.7465,328000000.0
2009-06-05 17:43:00,1.74655,1.7469,1.7462,1.7466,442200000.0
2009-06-05 17:44:00,1.7466,1.7466,1.74535,1.7457,348200000.0
2009-06-05 17:45:00,1.74565,1.74645,1.7454,1.7462,283400000.0
2009-06-05 17:46:00,1.7462,1.7464,1.7458,1.7463,299400000.0
2009-06-05 17:47:00,1.7463,1.7471,1.74615,1.74705,419200000.0
2009-06-05 17:48:00,1.7471,1.7474,1.74665,1.7468,363800000.0
2009-06-05 17:49:00,1.7468,1.74705,1.74645,1.7467,361800000.0
2009-06-05 17:50:00,1.7467,1.7472,1.74645,1.7467,302200000.0
2009-06-05 17:51:00,1.74665,1.7473,1.74665,1.747,411400000.0
2009-06-05 17:52:00,1.747,1.7474,1.74605,1.7463,253000000.0
2009-06-05 17:53:00,1.7464,1.7466,1.74595,1.7465,283200000.0
2009-06-05 17:54:00,1.7464,1.7465,1.74565,1.74585,191000000.0
2009-06-05 17:55:00,1.74585,1.7465,1.7457,1.7464,295800000.0
2009-06-05 17:56:00,1.7464,1.7476,1.7464,1.7476,298400000.0
2009-06-05 17:57:00,1.7474,1.7478,1.747,1.74745,429400000.0
2009-06-05 17:58:00,1.74745,1.7475,1.74685,1.7472,366200000.0
2009-06-05 17:59:00,1.7472,1.7476,1.74575,1.74575,312000000.0
2009-06-05 18:00:00,1.746,1.7471,1.74585,1.7467,527800000.0
2009-06-05 18:01:00,1.7466,1.74725,1.74645,1.7471,461000000.0
2009-06-05 18:02:00,1.7471,1.74775,1.74675,1.74775,326400000.0
2009-06-05 18:03:00,1.7477,1.7478,1.74705,1.74745,465200000.0
2009-06-05 18:04:00,1.74745,1.74785,1.7469,1.74705,334600000.0
2009-06-05 18:05:00,1.74695,1.74745,1.74595,1.74595,588600000.0
2009-06-05 18:06:00,1.74585,1.7465,1.74555,1.7464,370400000.0
2009-06-05 18:07:00,1.7464,1.74645,1.74565,1.746,444400000.0
2009-06-05 18:08:00,1.7459,1.746,1.74545,1.7455,220000000.0
2009-06-05 18:09:00,1.74545,1.74615,1.74535,1.7456,300400000.0
2009-06-05 18:10:00,1.7456,1.74715,1.7453,1.74675,343600000.0
2009-06-05 18:11:00,1.7469,1.74805,1.74685,1.74795,411800000.0
2009-06-05 18:12:00,1.74795,1.7482,1.7473,1.74775,341200000.0
2009-06-05 18:13:00,1.74775,1.74785,1.7467,1.74785,381400000.0
2009-06-05 18:14:00,1.7478,1.7482,1.7473,1.74745,427400000.0
2009-06-05 18:15:00,1.74755,1.74815,1.74755,1.7478,244000000.0
2009-06-05 18:16:00,1.7479,1.74855,1.7476,1.7485,350200000.0
2009-06-05 18:17:00,1.7484,1.7486,1.74795,1.74795,428800000.0
2009-06-05 18:18:00,1.74805,1.7482,1.7475,1.7476,419200000.0
2009-06-05 18:19:00,1.74745,1.7476,1.74735,1.74735,237600000.0
2009-06-05 18:20:00,1.7473,1.7478,1.7471,1.7476,354000000.0
2009-06-05 18:21:00,1.74765,1.74775,1.747,1.747,266200000.0
2009-06-05 18:22:00,1.74695,1.7472,1.74665,1.7472,134200000.0
2009-06-05 18:23:00,1.7472,1.74785,1.747,1.7472,210000000.0
2009-06-05 18:24:00,1.74735,1.7481,1.74735,1.7481,170200000.0
2009-06-05 18:25:00,1.748,1.7481,1.7471,1.7474,301400000.0
2009-06-05 18:26:00,1.7473,1.7481,1.7471,1.7475,285800000.0
2009-06-05 18:27:00,1.7476,1.7479,1.7472,1.7479,145000000.0
2009-06-05 18:28:00,1.7477,1.7477,1.74745,1.74745,62400000.0
2009-06-05 18:29:00,1.7475,1.7477,1.74655,1.7466,161200000.0
2009-06-05 18:30:00,1.74645,1.74675,1.74635,1.7466,305200000.0
2009-06-05 18:31:00,1.74665,1.74695,1.7461,1.7465,335200000.0
2009-06-05 18:32:00,1.7466,1.7474,1.7464,1.7474,271800000.0
2009-06-05 18:33:00,1.7472,1.74755,1.7468,1.7475,389800000.0
2009-06-05 18:34:00,1.7476,1.74785,1.7474,1.7474,73000000.0
2009-06-05 18:35:00,1.74745,1.7481,1.74675,1.74685,174400000.0
2009-06-05 18:36:00,1.74685,1.7471,1.74675,1.7471,168800000.0
2009-06-05 18:37:00,1.74715,1.74775,1.74695,1.7473,79800000.0
2009-06-05 18:38:00,1.7473,1.7477,1.74675,1.7468,125600000.0
2009-06-05 18:39:00,1.74695,1.7474,1.7465,1.7465,245800000.0
2009-06-05 18:40:00,1.74655,1.7467,1.7464,1.74645,74000000.0
2009-06-05 18:41:00,1.74645,1.7465,1.7456,1.7458,91000000.0
2009-06-05 18:42:00,1.74575,1.7467,1.74575,1.7466,130400000.0
2009-06-05 18:43:00,1.7465,1.7467,1.7465,1.7467,99200000.0
2009-06-05 18:44:00,1.7467,1.7468,1.74655,1.74655,97800000.0
2009-06-05 18:45:00,1.74665,1.74675,1.7457,1.7458,65400000.0
2009-06-05 18:46:00,1.74575,1.746,1.7453,1.7458,237600000.0
2009-06-05 18:47:00,1.7457,1.7459,1.7457,1.7459,142400000.0
2009-06-05 18:48:00,1.7459,1.7459,1.74545,1.74575,122800000.0
2009-06-05 18:49:00,1.74575,1.74615,1.74575,1.7459,129600000.0
2009-06-05 18:50:00,1.7459,1.7461,1.74515,1.74545,139000000.0
2009-06-05 18:51:00,1.74535,1.74565,1.7451,1.74535,117200000.0
2009-06-05 18:52:00,1.7454,1.74565,1.745,1.74525,300000000.0
2009-06-05 18:53:00,1.7453,1.746,1.74515,1.746,96600000.0
2009-06-05 18:54:00,1.74605,1.7462,1.74585,1.7462,37000000.0
2009-06-05 18:55:00,1.74575,1.7458,1.7452,1.74535,185000000.0
2009-06-05 18:56:00,1.74545,1.7466,1.7454,1.7464,233200000.0
2009-06-05 18:57:00,1.7464,1.7472,1.7464,1.7472,208800000.0
2009-06-05 18:58:00,1.7472,1.74745,1.74675,1.74745,197000000.0
2009-06-05 18:59:00,1.7476,1.748,1.74725,1.74775,240400000.0
2009-06-05 19:00:00,1.74755,1.74775,1.74705,1.74765,96400000.0
2009-06-05 19:01:00,1.7477,1.7482,1.7476,1.74785,169400000.0
2009-06-05 19:02:00,1.7479,1.74845,1.74775,1.74775,69400000.0
2009-06-05 19:03:00,1.74765,1.7478,1.7476,1.7478,35400000.0
2009-06-05 19:04:00,1.74765,1.74775,1.74755,1.7476,44400000.0
2009-06-05 19:05:00,1.74755,1.7476,1.747,1.74725,95200000.0
2009-06-05 19:06:00,1.74725,1.74765,1.7472,1.74765,109000000.0
2009-06-05 19:07:00,1.74755,1.74825,1.74755,1.748,275300000.0
2009-06-05 19:08:00,1.748,1.74825,1.7475,1.74825,136200000.0
2009-06-05 19:09:00,1.7482,1.74865,1.74815,1.74825,127800000.0
2009-06-05 19:10:00,1.7483,1.74905,1.74815,1.74875,157400000.0
2009-06-05 19:11:00,1.749,1.75005,1.749,1.7496,205200000.0
2009-06-05 19:12:00,1.7496,1.7517,1.74945,1.7515,296200000.0
2009-06-05 19:13:00,1.7515,1.7515,1.7505,1.7508,250200000.0
2009-06-05 19:14:00,1.75115,1.7513,1.75045,1.7507,247200000.0
2009-06-05 19:15:00,1.75075,1.7509,1.7504,1.7506,133400000.0
2009-06-05 19:16:00,1.75065,1.7508,1.7501,1.7507,234400000.0
2009-06-05 19:17:00,1.7508,1.75135,1.7506,1.75075,53600000.0
2009-06-05 19:18:00,1.75065,1.75155,1.75045,1.75135,160600000.0
2009-06-05 19:19:00,1.75125,1.75285,1.75125,1.75285,169200000.0
2009-06-05 19:20:00,1.75285,1.7531,1.7521,1.7529,165600000.0
2009-06-05 19:21:00,1.7529,1.753,1.75225,1.7524,206400000.0
2009-06-05 19:22:00,1.7522,1.753,1.7522,1.7523,240200000.0
2009-06-05 19:23:00,1.7521,1.7526,1.752,1.7521,205800000.0
2009-06-05 19:24:00,1.7521,1.7522,1.7519,1.7521,163800000.0
2009-06-05 19:25:00,1.7521,1.7528,1.752,1.7525,217200000.0
2009-06-05 19:26:00,1.7525,1.7526,1.7519,1.75225,231000000.0
2009-06-05 19:27:00,1.7523,1.7528,1.75185,1.7519,236800000.0
2009-06-05 19:28:00,1.752,1.752,1.7514,1.7514,152400000.0
2009-06-05 19:29:00,1.7514,1.7518,1.75115,1.7512,208600000.0
2009-06-05 19:30:00,1.7514,1.7516,1.7507,1.7512,205400000.0
2009-06-05 19:31:00,1.7512,1.7516,1.751,1.7515,121000000.0
2009-06-05 19:32:00,1.7514,1.7518,1.7513,1.7513,207600000.0
2009-06-05 19:33:00,1.7513,1.7514,1.75075,1.75075,163200000.0
2009-06-05 19:34:00,1.75075,1.751,1.7507,1.7509,114200000.0
2009-06-05 19:35:00,1.7509,1.7509,1.7507,1.7508,125400000.0
2009-06-05 19:36:00,1.7508,1.75105,1.75065,1.7509,246800000.0
2009-06-05 19:37:00,1.7509,1.7513,1.7508,1.7512,191600000.0
2009-06-05 19:38:00,1.7512,1.7514,1.751,1.751,126600000.0
2009-06-05 19:39:00,1.7511,1.7514,1.7511,1.7513,199200000.0
2009-06-05 19:40:00,1.7514,1.7517,1.7512,1.7515,123000000.0
2009-06-05 19:41:00,1.75045,1.75115,1.7497,1.7499,389600000.0
2009-06-05 19:42:00,1.7499,1.75015,1.7493,1.7501,320600000.0
2009-06-05 19:43:00,1.75005,1.7504,1.74985,1.7501,172400000.0
2009-06-05 19:44:00,1.7501,1.75025,1.7491,1.7502,189000000.0
2009-06-05 19:45:00,1.75025,1.75085,1.75,1.7505,361400000.0
2009-06-05 19:46:00,1.7505,1.7506,1.7504,1.7505,55000000.0
2009-06-05 19:47:00,1.75045,1.75065,1.74985,1.7506,231400000.0
2009-06-05 19:48:00,1.7508,1.7509,1.7504,1.7507,162200000.0
2009-06-05 19:49:00,1.7507,1.751,1.7504,1.7507,209600000.0
2009-06-05 19:50:00,1.7508,1.7514,1.7506,1.7506,186400000.0
2009-06-05 19:51:00,1.7505,1.75085,1.75035,1.75085,168200000.0
2009-06-05 19:52:00,1.751,1.751,1.7504,1.7507,85000000.0
2009-06-05 19:53:00,1.7507,1.751,1.7506,1.751,119000000.0
2009-06-05 19:54:00,1.751,1.7513,1.751,1.7513,59800000.0
2009-06-05 19:55:00,1.7514,1.7519,1.7511,1.7513,218400000.0
2009-06-05 19:56:00,1.7513,1.7521,1.751,1.7513,403200000.0
2009-06-05 19:57:00,1.7513,1.75295,1.7513,1.7525,276000000.0
2009-06-05 19:58:00,1.7524,1.7525,1.75175,1.75235,450600000.0
2009-06-05 19:59:00,1.7524,1.7527,1.7523,1.75255,281200000.0
2009-06-05 20:00:00,1.7527,1.753,1.7523,1.7523,370800000.0
2009-06-05 20:01:00,1.75235,1.7532,1.752,1.7531,266000000.0
2009-06-05 20:02:00,1.75315,1.7532,1.7523,1.7528,241000000.0
2009-06-05 20:03:00,1.75285,1.75315,1.7526,1.7528,169600000.0
2009-06-05 20:04:00,1.7527,1.75385,1.7527,1.75365,358200000.0
2009-06-05 20:05:00,1.75365,1.75485,1.75245,1.75415,255400000.0
2009-06-05 20:06:00,1.75415,1.7556,1.7541,1.75525,151200000.0
2009-06-05 20:07:00,1.75515,1.7562,1.7549,1.7555,320800000.0
2009-06-05 20:08:00,1.7555,1.7555,1.7542,1.7551,488600000.0
2009-06-05 20:09:00,1.7552,1.7558,1.7547,1.75545,341000000.0
2009-06-05 20:10:00,1.7554,1.7559,1.75445,1.75485,437800000.0
2009-06-05 20:11:00,1.755,1.755,1.7536,1.75365,513600000.0
2009-06-05 20:12:00,1.7537,1.7538,1.7532,1.7533,399200000.0
2009-06-05 20:13:00,1.75335,1.7544,1.75335,1.7542,316800000.0
2009-06-05 20:14:00,1.7542,1.75485,1.754,1.7548,203400000.0
2009-06-05 20:15:00,1.7548,1.75605,1.7548,1.75565,434400000.0
2009-06-05 20:16:00,1.75565,1.75645,1.7555,1.75635,503200000.0
2009-06-05 20:17:00,1.7564,1.75645,1.7554,1.75605,294200000.0
2009-06-05 20:18:00,1.75615,1.75905,1.7561,1.75905,324100000.0
2009-06-05 20:19:00,1.759,1.76035,1.75865,1.75965,369200000.0
2009-06-05 20:20:00,1.75975,1.7605,1.7596,1.7596,374000000.0
2009-06-05 20:21:00,1.7597,1.7597,1.75785,1.75825,288000000.0
2009-06-05 20:22:00,1.7586,1.75915,1.7577,1.7577,349000000.0
2009-06-05 20:23:00,1.75775,1.7583,1.75715,1.7583,364800000.0
2009-06-05 20:24:00,1.7583,1.7584,1.7571,1.7574,427400000.0
2009-06-05 20:25:00,1.7574,1.7577,1.7571,1.75765,336200000.0
2009-06-05 20:26:00,1.75775,1.75795,1.75745,1.75745,93200000.0
2009-06-05 20:27:00,1.7577,1.7578,1.7572,1.7573,176200000.0
2009-06-05 20:28:00,1.75745,1.7577,1.7571,1.7574,341400000.0
2009-06-05 20:29:00,1.7574,1.7574,1.75615,1.7563,398000000.0
2009-06-05 20:30:00,1.7563,1.757,1.7559,1.757,367200000.0
2009-06-05 20:31:00,1.75695,1.7572,1.7563,1.7572,246200000.0
2009-06-05 20:32:00,1.7572,1.7578,1.7565,1.757,378000000.0
2009-06-05 20:33:00,1.757,1.75705,1.7562,1.7564,286400000.0
2009-06-05 20:34:00,1.7565,1.7571,1.75605,1.7569,447200000.0
2009-06-05 20:35:00,1.7569,1.757,1.75605,1.7562,286400000.0
2009-06-05 20:36:00,1.7562,1.7564,1.7552,1.75545,365000000.0
2009-06-05 20:37:00,1.75555,1.75705,1.75525,1.757,437400000.0
2009-06-05 20:38:00,1.75705,1.75725,1.75615,1.75725,184800000.0
2009-06-05 20:39:00,1.75735,1.75735,1.75635,1.75695,214600000.0
2009-06-05 20:40:00,1.7572,1.7572,1.7563,1.75655,279600000.0
2009-06-05 20:41:00,1.75645,1.75645,1.7555,1.7561,382800000.0
2009-06-05 20:42:00,1.7561,1.75715,1.7559,1.7569,267200000.0
2009-06-05 20:43:00,1.75685,1.75705,1.7564,1.7564,231800000.0
2009-06-05 20:44:00,1.7564,1.7564,1.7557,1.75615,182400000.0
2009-06-05 20:45:00,1.7561,1.7567,1.756,1.7565,231800000.0
2009-06-05 20:46:00,1.75645,1.7566,1.7557,1.7557,194000000.0
2009-06-05 20:47:00,1.75575,1.75615,1.75545,1.7559,339400000.0
2009-06-05 20:48:00,1.7558,1.7561,1.75575,1.75595,302800000.0
2009-06-05 20:49:00,1.75595,1.7562,1.75595,1.75615,140400000.0
2009-06-05 20:50:00,1.75605,1.75625,1.7545,1.755,532600000.0
2009-06-05 20:51:00,1.755,1.7554,1.75485,1.75505,202800000.0
2009-06-05 20:52:00,1.75505,1.7553,1.7548,1.755,295800000.0
2009-06-05 20:53:00,1.75485,1.75505,1.75455,1.7548,260000000.0
2009-06-05 20:54:00,1.7547,1.75505,1.75465,1.7548,171000000.0
2009-06-05 20:55:00,1.7548,1.75495,1.75455,1.7548,321400000.0
2009-06-05 20:56:00,1.75485,1.75495,1.7544,1.7544,271600000.0
2009-06-05 20:57:00,1.7545,1.7546,1.7542,1.75445,313400000.0
2009-06-05 20:58:00,1.7545,1.75515,1.7545,1.7551,236800000.0
2009-06-05 20:59:00,1.7551,1.7566,1.75505,1.7566,297200000.0
2009-06-05 21:00:00,1.7565,1.7571,1.756,1.7563,365600000.0
2009-06-05 21:01:00,1.7561,1.7572,1.7561,1.7571,277200000.0
2009-06-05 21:02:00,1.7571,1.75735,1.75685,1.7571,157600000.0
2009-06-05 21:03:00,1.7571,1.7572,1.75695,1.7572,102000000.0
2009-06-05 21:04:00,1.7572,1.7572,1.756,1.756,213600000.0
2009-06-05 21:05:00,1.756,1.75625,1.7557,1.756,198000000.0
2009-06-05 21:06:00,1.75595,1.7562,1.7555,1.7555,242800000.0
2009-06-05 21:07:00,1.7555,1.7558,1.7551,1.7551,250600000.0
2009-06-05 21:08:00,1.7551,1.75535,1.75445,1.7545,403200000.0
2009-06-05 21:09:00,1.7546,1.755,1.7546,1.7547,128400000.0
2009-06-05 21:10:00,1.7549,1.75505,1.75445,1.75445,231800000.0
2009-06-05 21:11:00,1.75445,1.7548,1.7543,1.7548,310200000.0
2009-06-05 21:12:00,1.75485,1.755,1.7546,1.7547,85600000.0
2009-06-05 21:13:00,1.75495,1.75515,1.7548,1.75495,135000000.0
2009-06-05 21:14:00,1.75485,1.755,1.75475,1.7549,143200000.0
2009-06-05 21:15:00,1.75495,1.7575,1.7548,1.7575,221400000.0
2009-06-05 21:16:00,1.7575,1.7586,1.7574,1.7586,191600000.0
2009-06-05 21:17:00,1.7586,1.7591,1.7585,1.759,172400000.0
2009-06-05 21:18:00,1.7593,1.75985,1.7589,1.75985,276000000.0
2009-06-05 21:19:00,1.75975,1.76,1.7596,1.76,138200000.0
2009-06-05 21:20:00,1.75985,1.76035,1.75955,1.75995,248000000.0
2009-06-05 21:21:00,1.7598,1.76015,1.7592,1.76,153000000.0
2009-06-05 21:22:00,1.76015,1.76025,1.75945,1.7596,207400000.0
2009-06-05 21:23:00,1.7597,1.7601,1.75905,1.7594,359600000.0
2009-06-05 21:24:00,1.7595,1.7595,1.75865,1.7588,186000000.0
2009-06-05 21:25:00,1.75875,1.75965,1.7587,1.7592,134400000.0
2009-06-05 21:26:00,1.7591,1.7592,1.7588,1.759,72200000.0
2009-06-05 21:27:00,1.759,1.75925,1.759,1.7591,106000000.0
2009-06-05 21:28:00,1.7591,1.7593,1.7591,1.7591,95600000.0
2009-06-05 21:29:00,1.75905,1.75935,1.75895,1.7593,157600000.0
2009-06-05 21:30:00,1.7594,1.7598,1.7592,1.7598,99800000.0
2009-06-05 21:31:00,1.7597,1.7597,1.7593,1.7596,174800000.0
2009-06-05 21:32:00,1.7596,1.7598,1.7593,1.75955,125200000.0
2009-06-05 21:33:00,1.7596,1.7598,1.7592,1.7594,183800000.0
2009-06-05 21:34:00,1.7594,1.75945,1.7591,1.7591,59600000.0
2009-06-05 21:35:00,1.7591,1.7591,1.7581,1.7584,304800000.0
2009-06-05 21:36:00,1.7585,1.7585,1.75835,1.7585,156200000.0
2009-06-05 21:37:00,1.7585,1.7595,1.75845,1.75945,185600000.0
2009-06-05 21:38:00,1.7594,1.7599,1.7593,1.7597,109000000.0
2009-06-05 21:39:00,1.7597,1.75985,1.7597,1.75975,74000000.0
2009-06-05 21:40:00,1.75975,1.75975,1.75915,1.7593,138800000.0
2009-06-05 21:41:00,1.7593,1.75935,1.7591,1.75925,96200000.0
2009-06-05 21:42:00,1.75925,1.7594,1.7588,1.7588,178200000.0
2009-06-05 21:43:00,1.7589,1.75985,1.7589,1.75975,133600000.0
2009-06-05 21:44:00,1.76005,1.7603,1.7598,1.7599,113200000.0
2009-06-05 21:45:00,1.7599,1.7604,1.7599,1.7602,143200000.0
2009-06-05 21:46:00,1.7599,1.76005,1.75975,1.76,89600000.0
2009-06-05 21:47:00,1.7597,1.7599,1.7595,1.7597,177600000.0
2009-06-05 21:48:00,1.7597,1.7606,1.7596,1.7606,199000000.0
2009-06-05 21:49:00,1.76015,1.76015,1.75985,1.75985,157400000.0
2009-06-05 21:50:00,1.75985,1.7601,1.7598,1.76005,62000000.0
2009-06-05 21:51:00,1.7599,1.76,1.75965,1.75995,94800000.0
2009-06-05 21:52:00,1.7599,1.76005,1.7598,1.75995,42800000.0
2009-06-05 21:53:00,1.75995,1.76,1.75975,1.75975,24600000.0
2009-06-05 21:54:00,1.7597,1.75975,1.7593,1.75945,68600000.0
2009-06-05 21:55:00,1.7597,1.7597,1.7596,1.7597,13800000.0
2009-06-05 21:56:00,1.7598,1.7606,1.75975,1.7606,240400000.0
2009-06-05 21:57:00,1.7606,1.7618,1.7606,1.7612,185800000.0
2009-06-05 21:58:00,1.7613,1.7614,1.7612,1.7613,47600000.0
2009-06-05 21:59:00,1.7614,1.7616,1.75965,1.7598,136400000.0
2009-06-05 22:00:00,1.7598,1.76015,1.75915,1.7595,144200000.0
2009-06-05 22:01:00,1.75925,1.7594,1.75845,1.7591,37600000.0
2009-06-05 22:02:00,1.759,1.75915,1.75895,1.75905,6600000.0
2009-06-05 22:03:00,1.759,1.75955,1.759,1.7595,22000000.0
2009-06-05 22:04:00,1.7595,1.75955,1.75905,1.7594,104400000.0
2009-06-05 22:05:00,1.7592,1.75965,1.75885,1.75935,93600000.0
2009-06-05 22:06:00,1.7594,1.75965,1.75935,1.7594,33000000.0
2009-06-05 22:07:00,1.7594,1.75975,1.75905,1.75905,63200000.0
2009-06-05 22:08:00,1.75955,1.75955,1.75885,1.7591,21800000.0
2009-06-05 22:09:00,1.7589,1.7593,1.7589,1.7593,9800000.0
2009-06-05 22:10:00,1.75915,1.7593,1.7591,1.75925,6000000.0
2009-06-05 22:11:00,1.75925,1.75925,1.759,1.75915,22000000.0
2009-06-05 22:12:00,1.75915,1.75915,1.75905,1.75915,11000000.0
2009-06-05 22:13:00,1.7591,1.7591,1.759,1.759,3200000.0
2009-06-05 22:14:00,1.759,1.759,1.75885,1.7589,9600000.0
2009-06-05 22:15:00,1.7587,1.75895,1.7587,1.7588,17000000.0
2009-06-05 22:16:00,1.75875,1.75875,1.7586,1.75875,20000000.0
2009-06-05 22:17:00,1.75875,1.7588,1.75875,1.7588,3600000.0
2009-06-05 22:18:00,1.75875,1.75875,1.7583,1.75855,22000000.0
2009-06-05 22:19:00,1.75855,1.7589,1.75845,1.7586,24400000.0
2009-06-05 22:20:00,1.75865,1.7588,1.7586,1.7587,36200000.0
2009-06-05 22:21:00,1.7587,1.7588,1.7587,1.7588,9800000.0
2009-06-05 22:22:00,1.7589,1.7593,1.75875,1.7593,29200000.0
2009-06-05 22:23:00,1.7591,1.76015,1.7591,1.76005,70200000.0
2009-06-05 22:24:00,1.76,1.76005,1.7597,1.75985,41000000.0
2009-06-05 22:25:00,1.75995,1.7607,1.75975,1.76035,97000000.0
2009-06-05 22:26:00,1.76025,1.76035,1.7596,1.7602,61200000.0
2009-06-05 22:27:00,1.76015,1.76055,1.7598,1.75995,56800000.0
2009-06-05 22:28:00,1.75995,1.7607,1.75995,1.7604,81800000.0
2009-06-05 22:29:00,1.7605,1.76145,1.7602,1.7605,111000000.0
2009-06-05 22:30:00,1.76055,1.76065,1.7595,1.7595,58400000.0
2009-06-05 22:31:00,1.75969,1.76007,1.75969,1.76004,2000000.0
2009-06-05 22:32:00,1.76015,1.76015,1.76015,1.76015,2000000.0
2009-06-05 22:33:00,1.76015,1.76045,1.76015,1.76045,33000000.0
2009-06-05 22:34:00,1.7601,1.7603,1.7601,1.7603,4000000.0
2009-06-05 22:35:00,1.7601,1.76035,1.7601,1.76025,75400000.0
2009-06-05 22:36:00,1.7603,1.76035,1.7601,1.7601,86000000.0
2009-06-05 22:37:00,1.7601,1.7606,1.7597,1.76055,56000000.0
2009-06-05 22:38:00,1.76045,1.7606,1.76045,1.76055,20400000.0
2009-06-05 22:39:00,1.76075,1.7609,1.7595,1.7598,81000000.0
2009-06-05 22:40:00,1.7598,1.76065,1.7595,1.76065,88400000.0
2009-06-05 22:41:00,1.76075,1.7611,1.7599,1.76035,84400000.0
2009-06-05 22:42:00,1.76045,1.76055,1.7604,1.76045,88400000.0
2009-06-05 22:43:00,1.7606,1.76075,1.7606,1.7606,31600000.0
2009-06-05 22:44:00,1.76065,1.761,1.76015,1.7605,69800000.0
2009-06-05 22:45:00,1.76085,1.76115,1.7605,1.76085,150600000.0
2009-06-05 22:46:00,1.76055,1.7619,1.76035,1.7619,75400000.0
2009-06-05 22:47:00,1.7619,1.7619,1.76035,1.76055,27000000.0
2009-06-05 22:48:00,1.7604,1.76095,1.7604,1.76095,13200000.0
2009-06-05 22:49:00,1.76105,1.7621,1.76085,1.7614,27600000.0
2009-06-05 22:50:00,1.7614,1.7614,1.7594,1.7605,39400000.0
2009-06-05 22:51:00,1.76055,1.76075,1.7597,1.76075,13000000.0
2009-06-05 22:52:00,1.7608,1.76095,1.75955,1.7603,17800000.0
2009-06-05 22:53:00,1.76015,1.76055,1.76,1.76055,7000000.0
2009-06-05 22:54:00,1.76065,1.7608,1.76015,1.7608,13000000.0
2009-06-05 22:55:00,1.7608,1.7616,1.75905,1.75905,44200000.0
2009-06-05 22:56:00,1.7588,1.76045,1.7587,1.76015,47400000.0
2009-06-05 22:57:00,1.7602,1.76035,1.7598,1.7598,27200000.0
2009-06-05 22:58:00,1.75995,1.76015,1.75995,1.76005,6000000.0
2009-06-05 22:59:00,1.76025,1.7603,1.7597,1.7598,19600000.0
2009-06-07 23:01:00,1.7552,1.756,1.75465,1.75535,8800000.0
2009-06-07 23:02:00,1.75535,1.75535,1.75515,1.75515,5000000.0
2009-06-07 23:03:00,1.75505,1.7562,1.75505,1.7562,11000000.0
2009-06-07 23:04:00,1.7563,1.75645,1.7554,1.75575,21200000.0
2009-06-07 23:05:00,1.7557,1.7559,1.75565,1.7559,6000000.0
2009-06-07 23:06:00,1.7556,1.7561,1.7548,1.75565,28400000.0
2009-06-07 23:07:00,1.75565,1.75565,1.75565,1.75565,2000000.0
2009-06-07 23:08:00,1.75565,1.75565,1.75455,1.75565,16400000.0
2009-06-07 23:09:00,1.75585,1.75585,1.75475,1.75485,17400000.0
2009-06-07 23:10:00,1.7551,1.7553,1.7537,1.7538,24800000.0
2009-06-07 23:11:00,1.7539,1.754,1.75355,1.7538,7000000.0
2009-06-07 23:12:00,1.7541,1.7541,1.7534,1.7539,13400000.0
2009-06-07 23:13:00,1.7543,1.7552,1.75315,1.7552,21600000.0
2009-06-07 23:14:00,1.75475,1.7548,1.75425,1.7545,8000000.0
2009-06-07 23:15:00,1.75395,1.75575,1.7536,1.7556,10400000.0
2009-06-07 23:16:00,1.75575,1.7563,1.75345,1.75425,22000000.0
2009-06-07 23:17:00,1.75545,1.7568,1.75545,1.7568,19200000.0
2009-06-07 23:18:00,1.7568,1.75685,1.75565,1.75685,6000000.0
2009-06-07 23:19:00,1.7568,1.7568,1.75565,1.75625,6600000.0
2009-06-07 23:20:00,1.75685,1.75685,1.75565,1.7558,5600000.0
2009-06-07 23:22:00,1.75585,1.75585,1.75585,1.75585,1000000.0
2009-06-07 23:23:00,1.75605,1.759,1.75555,1.75555,41800000.0
2009-06-07 23:24:00,1.75575,1.756,1.75575,1.7559,7400000.0
2009-06-07 23:25:00,1.75605,1.7561,1.7557,1.75605,6200000.0
2009-06-07 23:26:00,1.7572,1.7577,1.75695,1.7577,15600000.0
2009-06-07 23:27:00,1.7576,1.7577,1.7573,1.7573,7000000.0
2009-06-07 23:28:00,1.7567,1.7567,1.75635,1.75635,2000000.0
2009-06-07 23:29:00,1.75595,1.75655,1.75595,1.7565,16000000.0
2009-06-07 23:30:00,1.75655,1.75675,1.75655,1.75675,5000000.0
2009-06-07 23:31:00,1.757,1.757,1.7567,1.75695,3000000.0
2009-06-07 23:33:00,1.7571,1.75785,1.75345,1.75355,39200000.0
2009-06-07 23:34:00,1.7536,1.75485,1.7536,1.75485,3600000.0
2009-06-07 23:35:00,1.7567,1.757,1.75495,1.75495,11000000.0
2009-06-07 23:36:00,1.75515,1.75515,1.75515,1.75515,1000000.0
2009-06-07 23:37:00,1.7556,1.7556,1.7556,1.7556,2000000.0
2009-06-07 23:38:00,1.75585,1.756,1.75575,1.756,5000000.0
2009-06-07 23:40:00,1.75595,1.75595,1.7549,1.75575,22000000.0
2009-06-07 23:41:00,1.75615,1.75615,1.7556,1.75615,4400000.0
2009-06-07 23:42:00,1.7563,1.75645,1.7563,1.75645,2000000.0
2009-06-07 23:43:00,1.75645,1.75655,1.7562,1.7562,7000000.0
2009-06-07 23:45:00,1.75645,1.75645,1.7562,1.7562,2000000.0
2009-06-07 23:46:00,1.75645,1.75645,1.7562,1.75645,3000000.0
2009-06-07 23:48:00,1.7562,1.7562,1.7562,1.7562,1000000.0
2009-06-07 23:49:00,1.7559,1.7559,1.7545,1.75545,20000000.0
2009-06-07 23:50:00,1.75545,1.75545,1.75545,1.75545,1000000.0
2009-06-07 23:51:00,1.75565,1.75575,1.7556,1.7556,5000000.0
2009-06-07 23:52:00,1.7556,1.75635,1.75545,1.7559,34200000.0
2009-06-07 23:53:00,1.756,1.7563,1.7559,1.7563,9000000.0
2009-06-07 23:54:00,1.75635,1.75635,1.7563,1.7563,2000000.0
2009-06-07 23:55:00,1.7564,1.7564,1.7564,1.7564,2000000.0
2009-06-07 23:56:00,1.75645,1.75645,1.7564,1.7564,2000000.0
2009-06-07 23:57:00,1.75605,1.75605,1.75605,1.75605,1000000.0
2009-06-07 23:58:00,1.756,1.75605,1.75505,1.75575,11200000.0
2009-06-07 23:59:00,1.75575,1.75585,1.7557,1.7557,14000000.0
2009-06-08 00:00:00,1.756,1.7563,1.7557,1.7557,14000000.0
2009-06-08 00:01:00,1.75615,1.7567,1.75545,1.75545,37400000.0
2009-06-08 00:02:00,1.7552,1.7554,1.754,1.75465,39600000.0
2009-06-08 00:03:00,1.75495,1.7553,1.7547,1.7551,27600000.0
2009-06-08 00:04:00,1.7552,1.7554,1.75455,1.7553,107600000.0
2009-06-08 00:05:00,1.7549,1.75515,1.7549,1.75515,6800000.0
2009-06-08 00:06:00,1.7553,1.7559,1.75515,1.75585,23600000.0
2009-06-08 00:07:00,1.75585,1.75585,1.75585,1.75585,2000000.0
2009-06-08 00:08:00,1.75585,1.75615,1.75585,1.7561,8000000.0
2009-06-08 00:09:00,1.7561,1.7562,1.75515,1.7555,57400000.0
2009-06-08 00:10:00,1.75545,1.7555,1.7553,1.7555,10000000.0
2009-06-08 00:11:00,1.75543,1.75548,1.75543,1.75548,1000000.0
2009-06-08 00:12:00,1.7556,1.7556,1.7556,1.7556,1000000.0
2009-06-08 00:14:00,1.75555,1.75555,1.7555,1.7555,2000000.0
2009-06-08 00:15:00,1.7556,1.7556,1.7553,1.7554,17600000.0
2009-06-08 00:16:00,1.7553,1.75565,1.7553,1.75565,15000000.0
2009-06-08 00:17:00,1.75575,1.75575,1.7556,1.7556,17400000.0
2009-06-08 00:18:00,1.7555,1.75565,1.7554,1.7556,11000000.0
2009-06-08 00:19:00,1.75557,1.75562,1.75557,1.75562,8800000.0
2009-06-08 00:20:00,1.7555,1.75565,1.7555,1.75555,8800000.0
2009-06-08 00:21:00,1.75565,1.75565,1.75535,1.75545,20400000.0
2009-06-08 00:22:00,1.7553,1.7553,1.7552,1.7552,97400000.0
2009-06-08 00:23:00,1.7552,1.75595,1.75435,1.75585,76400000.0
2009-06-08 00:24:00,1.75595,1.75595,1.75365,1.75425,95400000.0
2009-06-08 00:25:00,1.75425,1.75585,1.75425,1.7557,64400000.0
2009-06-08 00:26:00,1.7557,1.756,1.7557,1.7558,15000000.0
2009-06-08 00:27:00,1.7558,1.7559,1.75545,1.75555,15600000.0
2009-06-08 00:28:00,1.7555,1.7555,1.75535,1.75535,22000000.0
2009-06-08 00:29:00,1.75535,1.7561,1.7553,1.75585,68800000.0
2009-06-08 00:30:00,1.75575,1.7561,1.75565,1.7561,4600000.0
2009-06-08 00:31:00,1.7562,1.7562,1.7561,1.7562,8600000.0
2009-06-08 00:32:00,1.7563,1.7565,1.75625,1.75625,22600000.0
2009-06-08 00:33:00,1.7562,1.7563,1.7562,1.7563,4000000.0
2009-06-08 00:34:00,1.7564,1.7565,1.7562,1.7562,29400000.0
2009-06-08 00:35:00,1.7563,1.7563,1.75595,1.75595,18200000.0
2009-06-08 00:36:00,1.75584,1.75584,1.75584,1.75584,42200000.0
2009-06-08 00:37:00,1.75581,1.75581,1.75581,1.75581,42200000.0
2009-06-08 00:38:00,1.75585,1.75585,1.75505,1.75565,42200000.0
2009-06-08 00:39:00,1.75565,1.7561,1.7553,1.7555,59800000.0
2009-06-08 00:40:00,1.7555,1.75615,1.7555,1.7559,49200000.0
2009-06-08 00:41:00,1.75625,1.75625,1.756,1.7562,21200000.0
2009-06-08 00:42:00,1.7562,1.7564,1.7562,1.7562,11200000.0
2009-06-08 00:43:00,1.757,1.75705,1.7565,1.7565,36600000.0
2009-06-08 00:44:00,1.75625,1.75675,1.75605,1.7564,45800000.0
2009-06-08 00:45:00,1.7564,1.7565,1.75635,1.7564,19200000.0
2009-06-08 00:46:00,1.7564,1.7564,1.75635,1.75635,12000000.0
2009-06-08 00:47:00,1.75635,1.75655,1.75615,1.75655,22200000.0
2009-06-08 00:48:00,1.75635,1.7564,1.75595,1.75635,27800000.0
2009-06-08 00:49:00,1.75625,1.75625,1.7561,1.7562,8000000.0
2009-06-08 00:50:00,1.7563,1.7564,1.75625,1.7563,20200000.0
2009-06-08 00:51:00,1.75635,1.7566,1.75565,1.7564,62000000.0
2009-06-08 00:52:00,1.7565,1.7566,1.7553,1.75565,39600000.0
2009-06-08 00:53:00,1.75565,1.75635,1.75565,1.75615,32200000.0
2009-06-08 00:54:00,1.75625,1.75625,1.75615,1.75615,9200000.0
2009-06-08 00:55:00,1.75615,1.75635,1.7555,1.7559,44400000.0
2009-06-08 00:56:00,1.7558,1.7559,1.75545,1.7557,52600000.0
2009-06-08 00:57:00,1.75575,1.7565,1.75575,1.7565,25600000.0
2009-06-08 00:58:00,1.7565,1.7565,1.75595,1.75605,38000000.0
2009-06-08 00:59:00,1.75565,1.75595,1.75535,1.7559,43000000.0
2009-06-08 01:00:00,1.7558,1.7564,1.75525,1.7564,31800000.0
2009-06-08 01:01:00,1.75645,1.7569,1.756,1.7568,62200000.0
2009-06-08 01:02:00,1.7567,1.757,1.7563,1.7565,59200000.0
2009-06-08 01:03:00,1.7565,1.7567,1.756,1.7567,78400000.0
2009-06-08 01:04:00,1.75675,1.75675,1.7561,1.7562,32200000.0
2009-06-08 01:05:00,1.7562,1.7566,1.7562,1.7565,42800000.0
2009-06-08 01:06:00,1.7565,1.75665,1.75645,1.75645,31200000.0
2009-06-08 01:07:00,1.75655,1.75675,1.75645,1.75645,40000000.0
2009-06-08 01:08:00,1.75645,1.7567,1.7561,1.7564,32000000.0
2009-06-08 01:09:00,1.7564,1.7566,1.7564,1.7564,25200000.0
2009-06-08 01:10:00,1.75655,1.7569,1.7561,1.75645,251000000.0
2009-06-08 01:11:00,1.75665,1.7567,1.75605,1.7565,111200000.0
2009-06-08 01:12:00,1.7565,1.75685,1.7565,1.75685,59000000.0
2009-06-08 01:13:00,1.757,1.75715,1.7568,1.757,24000000.0
2009-06-08 01:14:00,1.7572,1.75735,1.7564,1.75715,59200000.0
2009-06-08 01:15:00,1.7572,1.7573,1.7569,1.7569,34200000.0
2009-06-08 01:16:00,1.7569,1.75795,1.7569,1.75775,53600000.0
2009-06-08 01:17:00,1.75775,1.7579,1.7575,1.7575,79200000.0
2009-06-08 01:18:00,1.7576,1.7576,1.757,1.75715,129800000.0
2009-06-08 01:19:00,1.75715,1.75715,1.757,1.75715,37000000.0
2009-06-08 01:20:00,1.7571,1.7577,1.75705,1.7576,102600000.0
2009-06-08 01:21:00,1.7576,1.758,1.7576,1.7578,113600000.0
2009-06-08 01:22:00,1.7579,1.7581,1.7578,1.7581,83000000.0
2009-06-08 01:23:00,1.758,1.7588,1.75795,1.7585,91000000.0
2009-06-08 01:24:00,1.7586,1.7586,1.75715,1.7577,212600000.0
2009-06-08 01:25:00,1.7577,1.7579,1.7574,1.75775,89400000.0
2009-06-08 01:26:00,1.758,1.758,1.7576,1.7578,115000000.0
2009-06-08 01:27:00,1.758,1.758,1.7578,1.758,90800000.0
2009-06-08 01:28:00,1.7581,1.7582,1.75795,1.758,81200000.0
2009-06-08 01:29:00,1.7579,1.7579,1.7576,1.7577,50000000.0
2009-06-08 01:30:00,1.7577,1.7577,1.7555,1.75715,169000000.0
2009-06-08 01:31:00,1.75685,1.7569,1.7562,1.7563,89600000.0
2009-06-08 01:32:00,1.7563,1.7572,1.7562,1.75675,163400000.0
2009-06-08 01:33:00,1.7571,1.7572,1.7569,1.75695,35200000.0
2009-06-08 01:34:00,1.7569,1.75695,1.7566,1.7566,97800000.0
2009-06-08 01:35:00,1.7566,1.7569,1.7565,1.7568,110000000.0
2009-06-08 01:36:00,1.7568,1.7574,1.7567,1.7574,19600000.0
2009-06-08 01:37:00,1.7577,1.7577,1.7575,1.7576,26200000.0
2009-06-08 01:38:00,1.7576,1.7576,1.7576,1.7576,12800000.0
2009-06-08 01:39:00,1.7577,1.7577,1.75725,1.75725,45200000.0
2009-06-08 01:40:00,1.75725,1.7577,1.75725,1.7577,43400000.0
2009-06-08 01:41:00,1.7577,1.75775,1.75715,1.7576,59600000.0
2009-06-08 01:42:00,1.7577,1.7577,1.7577,1.7577,2200000.0
2009-06-08 01:43:00,1.75775,1.75785,1.75775,1.75785,9400000.0
2009-06-08 01:44:00,1.75785,1.75785,1.7576,1.7576,16600000.0
2009-06-08 01:45:00,1.7576,1.7587,1.7575,1.7577,147400000.0
2009-06-08 01:46:00,1.75795,1.758,1.75795,1.758,9800000.0
2009-06-08 01:47:00,1.7578,1.75785,1.7578,1.75785,3200000.0
2009-06-08 01:48:00,1.7579,1.7582,1.7579,1.75805,15800000.0
2009-06-08 01:49:00,1.7581,1.7582,1.75795,1.75805,56000000.0
2009-06-08 01:50:00,1.7581,1.7583,1.7574,1.75745,98600000.0
2009-06-08 01:51:00,1.7575,1.7577,1.7575,1.7576,49800000.0
2009-06-08 01:52:00,1.75765,1.7581,1.75705,1.75705,140600000.0
2009-06-08 01:53:00,1.757,1.75725,1.75695,1.757,57200000.0
2009-06-08 01:54:00,1.7569,1.75705,1.75685,1.757,20200000.0
2009-06-08 01:55:00,1.75705,1.75705,1.7566,1.7567,135800000.0
2009-06-08 01:56:00,1.7568,1.7572,1.75625,1.7567,136000000.0
2009-06-08 01:57:00,1.7567,1.75695,1.75665,1.7568,114200000.0
2009-06-08 01:58:00,1.75695,1.757,1.7569,1.75695,20600000.0
2009-06-08 01:59:00,1.7569,1.7569,1.7563,1.75665,106800000.0
2009-06-08 02:00:00,1.7567,1.75735,1.7566,1.75675,126800000.0
2009-06-08 02:01:00,1.7566,1.7573,1.7563,1.75645,206000000.0
2009-06-08 02:02:00,1.75655,1.7574,1.7551,1.75535,308800000.0
2009-06-08 02:03:00,1.7552,1.75725,1.7552,1.756,240600000.0
2009-06-08 02:04:00,1.756,1.756,1.7556,1.7558,146400000.0
2009-06-08 02:05:00,1.75605,1.7562,1.7555,1.7558,214000000.0
2009-06-08 02:06:00,1.7558,1.7558,1.7555,1.7555,89400000.0
2009-06-08 02:07:00,1.7555,1.7556,1.7553,1.7555,89000000.0
2009-06-08 02:08:00,1.75545,1.7556,1.7547,1.7547,91400000.0
2009-06-08 02:09:00,1.7546,1.7558,1.7546,1.75565,358600000.0
2009-06-08 02:10:00,1.75565,1.75575,1.7544,1.7547,99200000.0
2009-06-08 02:11:00,1.7547,1.7553,1.7546,1.75495,162600000.0
2009-06-08 02:12:00,1.7549,1.7551,1.75485,1.7549,56400000.0
2009-06-08 02:13:00,1.7551,1.7553,1.7546,1.7552,108200000.0
2009-06-08 02:14:00,1.7553,1.7553,1.75415,1.7543,135800000.0
2009-06-08 02:15:00,1.75435,1.75465,1.7542,1.7543,109400000.0
2009-06-08 02:16:00,1.7545,1.7545,1.7538,1.7542,114200000.0
2009-06-08 02:17:00,1.75425,1.7544,1.75415,1.7544,36400000.0
2009-06-08 02:18:00,1.7544,1.7544,1.7539,1.75395,95800000.0
2009-06-08 02:19:00,1.75405,1.7542,1.7536,1.75365,100200000.0
2009-06-08 02:20:00,1.75375,1.75375,1.75325,1.75335,136200000.0
2009-06-08 02:21:00,1.7525,1.7528,1.75235,1.75255,121600000.0
2009-06-08 02:22:00,1.7525,1.753,1.75195,1.7521,244600000.0
2009-06-08 02:23:00,1.75205,1.75255,1.75195,1.75235,173600000.0
2009-06-08 02:24:00,1.75235,1.75235,1.75115,1.75135,148800000.0
2009-06-08 02:25:00,1.75135,1.75155,1.75135,1.7514,49400000.0
2009-06-08 02:26:00,1.75145,1.7521,1.75135,1.75155,82000000.0
2009-06-08 02:27:00,1.7516,1.7522,1.7516,1.7521,163400000.0
2009-06-08 02:28:00,1.7521,1.7525,1.7521,1.7525,106600000.0
2009-06-08 02:29:00,1.7525,1.7527,1.75175,1.7523,242000000.0
2009-06-08 02:30:00,1.7523,1.7527,1.7523,1.7527,127000000.0
2009-06-08 02:31:00,1.7529,1.753,1.7516,1.7516,150200000.0
2009-06-08 02:32:00,1.7516,1.7521,1.7513,1.7516,218000000.0
2009-06-08 02:33:00,1.7517,1.7522,1.7515,1.7519,194600000.0
2009-06-08 02:34:00,1.7521,1.7527,1.75205,1.7526,178200000.0
2009-06-08 02:35:00,1.7526,1.7526,1.7518,1.7523,62600000.0
2009-06-08 02:36:00,1.7523,1.753,1.7523,1.753,218800000.0
2009-06-08 02:37:00,1.7534,1.7534,1.75305,1.7531,93600000.0
2009-06-08 02:38:00,1.7531,1.7531,1.7526,1.7528,190800000.0
2009-06-08 02:39:00,1.753,1.753,1.7525,1.7527,170400000.0
2009-06-08 02:40:00,1.7527,1.7528,1.7523,1.7525,197200000.0
2009-06-08 02:41:00,1.7526,1.7526,1.75225,1.75245,90400000.0
2009-06-08 02:42:00,1.7524,1.7525,1.7519,1.7521,100200000.0
2009-06-08 02:43:00,1.75235,1.7524,1.7521,1.7522,167000000.0
2009-06-08 02:44:00,1.7522,1.7524,1.7521,1.7524,122000000.0
2009-06-08 02:45:00,1.7524,1.7528,1.7524,1.7527,123800000.0
2009-06-08 02:46:00,1.7527,1.7528,1.75245,1.7526,164400000.0
2009-06-08 02:47:00,1.7526,1.7526,1.7519,1.7519,74400000.0
2009-06-08 02:48:00,1.752,1.7526,1.75185,1.7523,166600000.0
2009-06-08 02:49:00,1.7523,1.75245,1.7519,1.7522,188800000.0
2009-06-08 02:50:00,1.75215,1.7525,1.7519,1.75195,182200000.0
2009-06-08 02:51:00,1.752,1.7524,1.75195,1.75235,90600000.0
2009-06-08 02:52:00,1.75235,1.7526,1.7521,1.7525,138400000.0
2009-06-08 02:53:00,1.7525,1.7525,1.75195,1.7523,163600000.0
2009-06-08 02:54:00,1.7523,1.7531,1.75215,1.7527,176600000.0
2009-06-08 02:55:00,1.7527,1.7532,1.7524,1.7531,283600000.0
2009-06-08 02:56:00,1.7532,1.7532,1.7528,1.7531,111800000.0
2009-06-08 02:57:00,1.7531,1.7534,1.75305,1.7532,112000000.0
2009-06-08 02:58:00,1.7532,1.7532,1.75285,1.75285,64200000.0
2009-06-08 02:59:00,1.75285,1.7531,1.75285,1.753,55200000.0
2009-06-08 03:00:00,1.753,1.753,1.7526,1.7526,120200000.0
2009-06-08 03:01:00,1.7526,1.7531,1.75255,1.75255,199600000.0
2009-06-08 03:02:00,1.7526,1.7527,1.7526,1.7527,7400000.0
2009-06-08 03:03:00,1.7526,1.7526,1.75255,1.75255,14400000.0
2009-06-08 03:04:00,1.7525,1.7526,1.75215,1.75255,124000000.0
2009-06-08 03:05:00,1.7525,1.75295,1.7524,1.7527,76200000.0
2009-06-08 03:06:00,1.753,1.75305,1.7524,1.7527,131800000.0
2009-06-08 03:07:00,1.75295,1.7531,1.7526,1.7527,74000000.0
2009-06-08 03:08:00,1.7527,1.75305,1.7525,1.7526,118200000.0
2009-06-08 03:09:00,1.7526,1.7529,1.7523,1.7526,62800000.0
2009-06-08 03:10:00,1.7525,1.7529,1.7525,1.7527,65400000.0
2009-06-08 03:11:00,1.7527,1.75285,1.75265,1.7527,71400000.0
2009-06-08 03:12:00,1.7527,1.7527,1.7521,1.7525,51800000.0
2009-06-08 03:13:00,1.75275,1.7529,1.75235,1.75255,100400000.0
2009-06-08 03:14:00,1.75255,1.75285,1.75245,1.7525,153400000.0
2009-06-08 03:15:00,1.7525,1.7527,1.75195,1.75245,189800000.0
2009-06-08 03:16:00,1.75255,1.75285,1.75245,1.75265,114400000.0
2009-06-08 03:17:00,1.75275,1.75275,1.7522,1.75235,142200000.0
2009-06-08 03:18:00,1.7522,1.7527,1.7519,1.7525,245600000.0
2009-06-08 03:19:00,1.7525,1.75295,1.7523,1.75245,289400000.0
2009-06-08 03:20:00,1.7525,1.7532,1.7525,1.753,176200000.0
2009-06-08 03:21:00,1.753,1.75325,1.75275,1.7531,231200000.0
2009-06-08 03:22:00,1.75325,1.7534,1.7528,1.7533,272000000.0
2009-06-08 03:23:00,1.7531,1.7535,1.75255,1.75255,195200000.0
2009-06-08 03:24:00,1.75255,1.75275,1.7522,1.75235,193600000.0
2009-06-08 03:25:00,1.7523,1.75275,1.75225,1.7524,175200000.0
2009-06-08 03:26:00,1.7524,1.7529,1.75225,1.7529,160600000.0
2009-06-08 03:27:00,1.7529,1.75325,1.7526,1.75315,131800000.0
2009-06-08 03:28:00,1.75315,1.7535,1.7531,1.7531,117600000.0
2009-06-08 03:29:00,1.7533,1.75385,1.75275,1.7534,202400000.0
2009-06-08 03:30:00,1.7533,1.7536,1.753,1.753,160000000.0
2009-06-08 03:31:00,1.75305,1.75365,1.75285,1.7534,159200000.0
2009-06-08 03:32:00,1.75345,1.75385,1.75345,1.75385,126200000.0
2009-06-08 03:33:00,1.7539,1.75425,1.75375,1.75395,142600000.0
2009-06-08 03:34:00,1.754,1.754,1.7536,1.75395,202800000.0
2009-06-08 03:35:00,1.75395,1.754,1.75385,1.75385,63200000.0
2009-06-08 03:36:00,1.75385,1.7544,1.75385,1.75405,111000000.0
2009-06-08 03:37:00,1.754,1.7542,1.7538,1.75385,98200000.0
2009-06-08 03:38:00,1.75385,1.75405,1.75375,1.75385,156600000.0
2009-06-08 03:39:00,1.75385,1.7539,1.75375,1.75375,95200000.0
2009-06-08 03:40:00,1.75375,1.75455,1.75375,1.7541,82000000.0
2009-06-08 03:41:00,1.7542,1.7542,1.75375,1.75375,83600000.0
2009-06-08 03:42:00,1.75385,1.7541,1.75375,1.75395,98400000.0
2009-06-08 03:43:00,1.7541,1.7541,1.75385,1.75395,38800000.0
2009-06-08 03:44:00,1.75395,1.75395,1.75385,1.75385,50800000.0
2009-06-08 03:45:00,1.75385,1.7539,1.75385,1.7539,47800000.0
2009-06-08 03:46:00,1.7539,1.75425,1.75375,1.7541,135400000.0
2009-06-08 03:47:00,1.7541,1.7545,1.75395,1.754,128400000.0
2009-06-08 03:48:00,1.75385,1.7543,1.75305,1.7541,302000000.0
2009-06-08 03:49:00,1.75415,1.7544,1.7535,1.7539,210400000.0
2009-06-08 03:50:00,1.7539,1.75445,1.7538,1.7544,74000000.0
2009-06-08 03:51:00,1.75435,1.7546,1.7543,1.7545,68200000.0
2009-06-08 03:52:00,1.7545,1.7545,1.75435,1.75445,47000000.0
2009-06-08 03:53:00,1.7545,1.7545,1.75425,1.7543,34800000.0
2009-06-08 03:54:00,1.7543,1.75435,1.75375,1.7538,131600000.0
2009-06-08 03:55:00,1.7538,1.7544,1.75345,1.75425,124600000.0
2009-06-08 03:56:00,1.7543,1.7543,1.75405,1.75425,32400000.0
2009-06-08 03:57:00,1.7542,1.75425,1.75365,1.75385,183400000.0
2009-06-08 03:58:00,1.7539,1.75425,1.7539,1.75425,165400000.0
2009-06-08 03:59:00,1.7541,1.7545,1.75405,1.75415,79600000.0
2009-06-08 04:00:00,1.75415,1.75415,1.7535,1.75385,207800000.0
2009-06-08 04:01:00,1.75385,1.7542,1.75365,1.754,82400000.0
2009-06-08 04:02:00,1.75405,1.75405,1.7537,1.754,54200000.0
2009-06-08 04:03:00,1.754,1.754,1.75345,1.75355,72600000.0
2009-06-08 04:04:00,1.7536,1.7537,1.75345,1.75345,56200000.0
2009-06-08 04:05:00,1.75365,1.7538,1.75325,1.7533,125400000.0
2009-06-08 04:06:00,1.75325,1.7541,1.7532,1.75375,111000000.0
2009-06-08 04:07:00,1.75375,1.7538,1.7533,1.75345,94800000.0
2009-06-08 04:08:00,1.75345,1.75345,1.75325,1.75325,97000000.0
2009-06-08 04:09:00,1.7533,1.7536,1.7532,1.7536,70600000.0
2009-06-08 04:10:00,1.7536,1.75375,1.7533,1.75375,92800000.0
2009-06-08 04:11:00,1.75375,1.7539,1.75365,1.75375,62000000.0
2009-06-08 04:12:00,1.7539,1.7543,1.75285,1.7532,119400000.0
2009-06-08 04:13:00,1.7535,1.7537,1.75325,1.75365,61400000.0
2009-06-08 04:14:00,1.7536,1.7538,1.7528,1.75365,84400000.0
2009-06-08 04:15:00,1.75365,1.75365,1.753,1.7534,113000000.0
2009-06-08 04:16:00,1.7533,1.75415,1.7532,1.75405,69600000.0
2009-06-08 04:17:00,1.75405,1.7546,1.75345,1.7542,155000000.0
2009-06-08 04:18:00,1.75425,1.75475,1.75355,1.75475,152400000.0
2009-06-08 04:19:00,1.75475,1.7548,1.754,1.754,169000000.0
2009-06-08 04:20:00,1.75405,1.7542,1.75405,1.7542,2000000.0
2009-06-08 04:21:00,1.75425,1.7546,1.7542,1.7546,19400000.0
2009-06-08 04:22:00,1.7546,1.7546,1.7546,1.7546,25600000.0
2009-06-08 04:23:00,1.7546,1.7548,1.7543,1.75435,56000000.0
2009-06-08 04:24:00,1.7542,1.7543,1.75415,1.75425,22800000.0
2009-06-08 04:25:00,1.7542,1.7544,1.75405,1.7544,47000000.0
2009-06-08 04:26:00,1.75445,1.75485,1.75445,1.7548,46200000.0
2009-06-08 04:27:00,1.7546,1.75465,1.75445,1.75455,68800000.0
2009-06-08 04:28:00,1.75445,1.7545,1.754,1.7544,136800000.0
2009-06-08 04:29:00,1.7544,1.7547,1.75425,1.7543,95000000.0
2009-06-08 04:30:00,1.7544,1.7544,1.7542,1.7542,11000000.0
2009-06-08 04:31:00,1.75425,1.7543,1.75425,1.7543,7400000.0
2009-06-08 04:32:00,1.75425,1.7544,1.75415,1.75415,44200000.0
2009-06-08 04:33:00,1.75405,1.7546,1.754,1.7545,37000000.0
2009-06-08 04:34:00,1.7543,1.7544,1.754,1.7543,75600000.0
2009-06-08 04:35:00,1.7542,1.7542,1.75415,1.75415,26600000.0
2009-06-08 04:36:00,1.754,1.7544,1.75395,1.75435,71800000.0
2009-06-08 04:37:00,1.7544,1.75465,1.75435,1.75465,17000000.0
2009-06-08 04:38:00,1.7548,1.7549,1.75465,1.7548,49000000.0
2009-06-08 04:39:00,1.7549,1.75495,1.7545,1.75495,56400000.0
2009-06-08 04:40:00,1.755,1.755,1.75435,1.75455,174000000.0
2009-06-08 04:41:00,1.7545,1.7548,1.75435,1.7547,148000000.0
2009-06-08 04:42:00,1.7547,1.7547,1.75455,1.75465,42800000.0
2009-06-08 04:43:00,1.75455,1.75455,1.75435,1.7544,129400000.0
2009-06-08 04:44:00,1.7544,1.7545,1.7543,1.75435,32000000.0
2009-06-08 04:45:00,1.75425,1.75425,1.754,1.7541,31000000.0
2009-06-08 04:46:00,1.75415,1.7542,1.75385,1.7539,44400000.0
2009-06-08 04:47:00,1.75405,1.7541,1.75385,1.7541,153800000.0
2009-06-08 04:48:00,1.75405,1.7544,1.75405,1.7544,35200000.0
2009-06-08 04:49:00,1.7544,1.7544,1.7539,1.75415,68600000.0
2009-06-08 04:50:00,1.75425,1.75435,1.75415,1.75435,46800000.0
2009-06-08 04:51:00,1.7544,1.75445,1.75425,1.75445,25400000.0
2009-06-08 04:52:00,1.7544,1.7547,1.7544,1.7546,33200000.0
2009-06-08 04:53:00,1.7546,1.7549,1.7546,1.7547,37000000.0
2009-06-08 04:54:00,1.7547,1.7547,1.7545,1.75455,32000000.0
2009-06-08 04:55:00,1.75435,1.7545,1.7541,1.7545,48000000.0
2009-06-08 04:56:00,1.7546,1.7548,1.7541,1.7543,64400000.0
2009-06-08 04:57:00,1.7544,1.7544,1.7544,1.7544,8000000.0
2009-06-08 04:58:00,1.75445,1.7545,1.7544,1.7544,35000000.0
2009-06-08 04:59:00,1.7543,1.7548,1.7542,1.7547,84200000.0
2009-06-08 05:00:00,1.7548,1.7559,1.7547,1.75585,190200000.0
2009-06-08 05:01:00,1.7559,1.7559,1.7548,1.7551,187200000.0
2009-06-08 05:02:00,1.7551,1.75525,1.755,1.75505,48400000.0
2009-06-08 05:03:00,1.755,1.7553,1.75495,1.75495,66400000.0
2009-06-08 05:04:00,1.75495,1.75505,1.7548,1.7548,43200000.0
2009-06-08 05:05:00,1.75485,1.75495,1.75445,1.75445,61800000.0
2009-06-08 05:06:00,1.75445,1.75475,1.75445,1.7546,35400000.0
2009-06-08 05:07:00,1.75465,1.75465,1.75415,1.7542,106800000.0
2009-06-08 05:08:00,1.75425,1.75425,1.754,1.75405,20600000.0
2009-06-08 05:09:00,1.754,1.7542,1.75395,1.7541,34200000.0
2009-06-08 05:10:00,1.75395,1.75435,1.75395,1.75415,53400000.0
2009-06-08 05:11:00,1.7541,1.75435,1.754,1.75435,38800000.0
2009-06-08 05:12:00,1.7544,1.7546,1.7542,1.75455,124800000.0
2009-06-08 05:13:00,1.7545,1.7546,1.7543,1.7544,156000000.0
2009-06-08 05:14:00,1.7545,1.7546,1.7545,1.7546,21000000.0
2009-06-08 05:15:00,1.7546,1.75475,1.75455,1.75455,85200000.0
2009-06-08 05:16:00,1.7545,1.755,1.7544,1.7549,86000000.0
2009-06-08 05:17:00,1.7549,1.7552,1.7549,1.7551,99800000.0
2009-06-08 05:18:00,1.75505,1.7552,1.75445,1.75445,28800000.0
2009-06-08 05:19:00,1.75465,1.7548,1.75455,1.7548,72800000.0
2009-06-08 05:20:00,1.7548,1.7548,1.7545,1.7547,45600000.0
2009-06-08 05:21:00,1.7546,1.7546,1.754,1.75435,45400000.0
2009-06-08 05:22:00,1.7543,1.7544,1.7542,1.7542,121200000.0
2009-06-08 05:23:00,1.7542,1.7543,1.7538,1.7538,73800000.0
2009-06-08 05:24:00,1.7539,1.75405,1.75375,1.75385,57600000.0
2009-06-08 05:25:00,1.7538,1.75435,1.7536,1.7536,62000000.0
2009-06-08 05:26:00,1.75365,1.7537,1.7536,1.7536,30800000.0
2009-06-08 05:27:00,1.7537,1.7538,1.7536,1.7538,40400000.0
2009-06-08 05:28:00,1.7539,1.7539,1.75385,1.7539,9000000.0
2009-06-08 05:29:00,1.7539,1.7539,1.7539,1.7539,2200000.0
2009-06-08 05:30:00,1.7539,1.7539,1.75365,1.75365,10000000.0
2009-06-08 05:31:00,1.75365,1.75405,1.75315,1.75375,171200000.0
2009-06-08 05:32:00,1.7539,1.7539,1.7528,1.7528,250400000.0
2009-06-08 05:33:00,1.7528,1.7533,1.7528,1.7533,38400000.0
2009-06-08 05:34:00,1.7532,1.7532,1.75255,1.7528,71800000.0
2009-06-08 05:35:00,1.7529,1.75295,1.7525,1.7526,106000000.0
2009-06-08 05:36:00,1.7526,1.7532,1.7526,1.75315,149200000.0
2009-06-08 05:37:00,1.7532,1.7533,1.75295,1.7533,36000000.0
2009-06-08 05:38:00,1.75335,1.75335,1.753,1.75315,44600000.0
2009-06-08 05:39:00,1.7531,1.75325,1.75295,1.75315,48000000.0
2009-06-08 05:40:00,1.7531,1.75325,1.75285,1.7532,99800000.0
2009-06-08 05:41:00,1.75335,1.75345,1.75295,1.75305,86600000.0
2009-06-08 05:42:00,1.75305,1.75355,1.75285,1.7532,121600000.0
2009-06-08 05:43:00,1.7532,1.75385,1.75315,1.7537,101000000.0
2009-06-08 05:44:00,1.7538,1.7538,1.75355,1.75365,38200000.0
2009-06-08 05:45:00,1.7536,1.7537,1.7535,1.75365,47200000.0
2009-06-08 05:46:00,1.7536,1.75365,1.7529,1.75305,143200000.0
2009-06-08 05:47:00,1.75305,1.75355,1.75305,1.75355,49600000.0
2009-06-08 05:48:00,1.75355,1.75355,1.7532,1.7534,132800000.0
2009-06-08 05:49:00,1.75345,1.7536,1.75305,1.75315,84600000.0
2009-06-08 05:50:00,1.75305,1.75375,1.75305,1.75375,33600000.0
2009-06-08 05:51:00,1.75375,1.75375,1.75355,1.7537,20200000.0
2009-06-08 05:52:00,1.75365,1.7537,1.75355,1.75355,17800000.0
2009-06-08 05:53:00,1.75355,1.75355,1.75355,1.75355,9600000.0
2009-06-08 05:54:00,1.7536,1.7537,1.75335,1.75335,48600000.0
2009-06-08 05:55:00,1.7534,1.7536,1.75325,1.7535,93000000.0
2009-06-08 05:56:00,1.75345,1.75355,1.7533,1.75335,81200000.0
2009-06-08 05:57:00,1.7534,1.7537,1.75335,1.75335,67000000.0
2009-06-08 05:58:00,1.7533,1.75365,1.7533,1.75355,45400000.0
2009-06-08 05:59:00,1.75335,1.7534,1.7532,1.7532,91200000.0
2009-06-08 06:00:00,1.7532,1.7534,1.75315,1.75335,114600000.0
2009-06-08 06:01:00,1.75345,1.75345,1.75335,1.75335,54000000.0
2009-06-08 06:02:00,1.75322,1.75326,1.75322,1.75326,137400000.0
2009-06-08 06:03:00,1.75345,1.7536,1.7533,1.7536,137400000.0
2009-06-08 06:04:00,1.7536,1.7539,1.7536,1.7538,190000000.0
2009-06-08 06:05:00,1.7538,1.7538,1.75345,1.75365,130800000.0
2009-06-08 06:06:00,1.75365,1.7539,1.7533,1.7535,97800000.0
2009-06-08 06:07:00,1.7535,1.7535,1.7532,1.7533,41400000.0
2009-06-08 06:08:00,1.7533,1.7533,1.7529,1.753,78000000.0
2009-06-08 06:09:00,1.75295,1.7532,1.75295,1.7532,30400000.0
2009-06-08 06:10:00,1.7532,1.7533,1.7532,1.7533,12400000.0
2009-06-08 06:11:00,1.7533,1.75335,1.75325,1.7533,73000000.0
2009-06-08 06:12:00,1.7533,1.7535,1.753,1.753,91000000.0
2009-06-08 06:13:00,1.753,1.75315,1.753,1.7531,39400000.0
2009-06-08 06:14:00,1.7529,1.7534,1.7529,1.7534,64600000.0
2009-06-08 06:15:00,1.7534,1.75355,1.7533,1.7533,98200000.0
2009-06-08 06:16:00,1.7534,1.7536,1.75295,1.7532,91200000.0
2009-06-08 06:17:00,1.7532,1.7532,1.75265,1.753,151800000.0
2009-06-08 06:18:00,1.7531,1.7531,1.7529,1.753,60800000.0
2009-06-08 06:19:00,1.7529,1.753,1.75275,1.753,56600000.0
2009-06-08 06:20:00,1.7531,1.7531,1.75285,1.75295,25600000.0
2009-06-08 06:21:00,1.7531,1.7531,1.7528,1.7528,31400000.0
2009-06-08 06:22:00,1.753,1.75305,1.753,1.753,10000000.0
2009-06-08 06:23:00,1.753,1.75305,1.753,1.753,18600000.0
2009-06-08 06:24:00,1.7529,1.75305,1.7527,1.7529,48400000.0
2009-06-08 06:25:00,1.75295,1.7534,1.75285,1.7532,85800000.0
2009-06-08 06:26:00,1.75325,1.7535,1.75315,1.75325,86800000.0
2009-06-08 06:27:00,1.7533,1.7534,1.7531,1.75315,70600000.0
2009-06-08 06:28:00,1.7531,1.75325,1.7527,1.7528,62200000.0
2009-06-08 06:29:00,1.7529,1.7529,1.7525,1.7526,69800000.0
2009-06-08 06:30:00,1.7526,1.7526,1.7525,1.7525,34600000.0
2009-06-08 06:31:00,1.7524,1.7524,1.75225,1.75225,67000000.0
2009-06-08 06:32:00,1.7523,1.7528,1.7523,1.7527,88000000.0
2009-06-08 06:33:00,1.75275,1.75295,1.7527,1.75295,31800000.0
2009-06-08 06:34:00,1.75305,1.7532,1.7529,1.7531,54800000.0
2009-06-08 06:35:00,1.75295,1.7531,1.75275,1.7528,153800000.0
2009-06-08 06:36:00,1.7528,1.7529,1.7526,1.7527,128000000.0
2009-06-08 06:37:00,1.7527,1.7528,1.7525,1.7528,90600000.0
2009-06-08 06:38:00,1.7528,1.7533,1.75275,1.75325,34600000.0
2009-06-08 06:39:00,1.7533,1.7536,1.7531,1.7533,113800000.0
2009-06-08 06:40:00,1.7533,1.7539,1.7533,1.75355,77400000.0
2009-06-08 06:41:00,1.75365,1.7539,1.75305,1.7536,172000000.0
2009-06-08 06:42:00,1.7536,1.7536,1.7532,1.75325,60600000.0
2009-06-08 06:43:00,1.7534,1.7536,1.7533,1.7533,105800000.0
2009-06-08 06:44:00,1.7534,1.7537,1.75325,1.7536,73200000.0
2009-06-08 06:45:00,1.7536,1.75375,1.7534,1.75345,52600000.0
2009-06-08 06:46:00,1.7535,1.7535,1.75335,1.7534,60000000.0
2009-06-08 06:47:00,1.7535,1.7537,1.7534,1.75345,82000000.0
2009-06-08 06:48:00,1.75345,1.7535,1.7533,1.75345,34000000.0
2009-06-08 06:49:00,1.75355,1.7536,1.7533,1.75345,25800000.0
2009-06-08 06:50:00,1.7534,1.7534,1.7532,1.7533,50800000.0
2009-06-08 06:51:00,1.7533,1.7534,1.7532,1.7533,135600000.0
2009-06-08 06:52:00,1.7533,1.75345,1.753,1.7534,73800000.0
2009-06-08 06:53:00,1.7534,1.7534,1.7533,1.75335,29000000.0
2009-06-08 06:54:00,1.7534,1.7534,1.75335,1.75335,9600000.0
2009-06-08 06:55:00,1.7534,1.7535,1.7531,1.7531,55000000.0
2009-06-08 06:56:00,1.7533,1.7533,1.7526,1.753,46000000.0
2009-06-08 06:57:00,1.75295,1.7533,1.75295,1.75315,132000000.0
2009-06-08 06:58:00,1.7531,1.7534,1.753,1.7534,88800000.0
2009-06-08 06:59:00,1.7534,1.7534,1.75305,1.75335,84400000.0
2009-06-08 07:00:00,1.7533,1.75335,1.7533,1.75335,32800000.0
2009-06-08 07:01:00,1.7534,1.7535,1.7531,1.75325,126200000.0
2009-06-08 07:02:00,1.75325,1.7534,1.7532,1.7532,61000000.0
2009-06-08 07:03:00,1.7531,1.7535,1.753,1.7531,40800000.0
2009-06-08 07:04:00,1.75285,1.7532,1.7527,1.7528,213000000.0
2009-06-08 07:05:00,1.7528,1.75295,1.7526,1.7526,76400000.0
2009-06-08 07:06:00,1.75275,1.75285,1.7527,1.7528,42200000.0
2009-06-08 07:07:00,1.7528,1.7528,1.7522,1.7522,85400000.0
2009-06-08 07:08:00,1.7521,1.7524,1.752,1.7521,217000000.0
2009-06-08 07:09:00,1.7521,1.7525,1.752,1.7522,146200000.0
2009-06-08 07:10:00,1.7522,1.7522,1.7519,1.7521,33200000.0
2009-06-08 07:11:00,1.7519,1.752,1.7518,1.75195,53200000.0
2009-06-08 07:12:00,1.7518,1.7518,1.75175,1.7518,28000000.0
2009-06-08 07:13:00,1.7517,1.7517,1.7513,1.7516,149000000.0
2009-06-08 07:14:00,1.7517,1.75185,1.7515,1.7517,47200000.0
2009-06-08 07:15:00,1.75185,1.7524,1.75185,1.7524,83500000.0
2009-06-08 07:16:00,1.7523,1.7525,1.75205,1.7524,124200000.0
2009-06-08 07:17:00,1.7524,1.7525,1.7522,1.7524,88600000.0
2009-06-08 07:18:00,1.7524,1.7524,1.7518,1.752,65200000.0
2009-06-08 07:19:00,1.7522,1.7523,1.7522,1.7523,14400000.0
2009-06-08 07:20:00,1.7521,1.7523,1.7521,1.7522,58400000.0
2009-06-08 07:21:00,1.7522,1.7524,1.7514,1.752,247600000.0
2009-06-08 07:22:00,1.7521,1.7527,1.7521,1.7526,170400000.0
2009-06-08 07:23:00,1.7525,1.7528,1.752,1.7526,224000000.0
2009-06-08 07:24:00,1.7526,1.7532,1.7524,1.7527,337400000.0
2009-06-08 07:25:00,1.7527,1.75285,1.75235,1.7525,230000000.0
2009-06-08 07:26:00,1.7525,1.75275,1.7521,1.7521,195800000.0
2009-06-08 07:27:00,1.7521,1.7526,1.752,1.7525,142000000.0
2009-06-08 07:28:00,1.7525,1.7527,1.7523,1.75265,134200000.0
2009-06-08 07:29:00,1.7527,1.7532,1.7524,1.75315,174800000.0
2009-06-08 07:30:00,1.75325,1.7535,1.7529,1.7533,97400000.0
2009-06-08 07:31:00,1.7533,1.75375,1.7531,1.7537,117200000.0
2009-06-08 07:32:00,1.7537,1.75385,1.7535,1.7537,92200000.0
2009-06-08 07:33:00,1.75365,1.7539,1.75335,1.7538,161000000.0
2009-06-08 07:34:00,1.7538,1.7539,1.75315,1.7533,231800000.0
2009-06-08 07:35:00,1.7533,1.75345,1.7531,1.75345,78400000.0
2009-06-08 07:36:00,1.75345,1.7537,1.75315,1.7537,111200000.0
2009-06-08 07:37:00,1.75365,1.75395,1.75335,1.7536,179400000.0
2009-06-08 07:38:00,1.7536,1.7536,1.7534,1.7535,92400000.0
2009-06-08 07:39:00,1.75365,1.7539,1.7535,1.75365,103000000.0
2009-06-08 07:40:00,1.7536,1.7536,1.7528,1.7531,120000000.0
2009-06-08 07:41:00,1.7531,1.7535,1.7529,1.7529,176200000.0
2009-06-08 07:42:00,1.7529,1.7529,1.75245,1.7527,123000000.0
2009-06-08 07:43:00,1.7527,1.7527,1.75225,1.7524,159400000.0
2009-06-08 07:44:00,1.7524,1.7526,1.7521,1.75215,111200000.0
2009-06-08 07:45:00,1.7522,1.7527,1.75205,1.7526,77200000.0
2009-06-08 07:46:00,1.7528,1.7528,1.75185,1.7524,66800000.0
2009-06-08 07:47:00,1.75185,1.7527,1.75185,1.7527,59000000.0
2009-06-08 07:48:00,1.7525,1.75265,1.75195,1.75205,129400000.0
2009-06-08 07:49:00,1.75205,1.7525,1.7519,1.7524,97600000.0
2009-06-08 07:50:00,1.7524,1.7526,1.7524,1.75255,64400000.0
2009-06-08 07:51:00,1.75255,1.75255,1.7522,1.7522,46600000.0
2009-06-08 07:52:00,1.7523,1.7524,1.7519,1.7522,148200000.0
2009-06-08 07:53:00,1.7522,1.75255,1.752,1.7521,173000000.0
2009-06-08 07:54:00,1.7522,1.75235,1.752,1.7523,116400000.0
2009-06-08 07:55:00,1.7523,1.7531,1.752,1.75245,151200000.0
2009-06-08 07:56:00,1.7525,1.7527,1.7523,1.75235,146000000.0
2009-06-08 07:57:00,1.7524,1.7525,1.7522,1.7525,87000000.0
2009-06-08 07:58:00,1.7525,1.75315,1.7523,1.7524,117600000.0
2009-06-08 07:59:00,1.7524,1.75285,1.75205,1.7523,203800000.0
2009-06-08 08:00:00,1.75235,1.7528,1.7523,1.75245,195200000.0
2009-06-08 08:01:00,1.75245,1.7531,1.75245,1.75295,129600000.0
2009-06-08 08:02:00,1.75295,1.7533,1.7529,1.7532,182000000.0
2009-06-08 08:03:00,1.7532,1.7541,1.75315,1.75355,218800000.0
2009-06-08 08:04:00,1.7536,1.7541,1.7527,1.7531,282800000.0
2009-06-08 08:05:00,1.753,1.75355,1.7525,1.75305,214200000.0
2009-06-08 08:06:00,1.75315,1.7536,1.753,1.75315,149400000.0
2009-06-08 08:07:00,1.7531,1.75485,1.753,1.75485,258400000.0
2009-06-08 08:08:00,1.755,1.75505,1.75415,1.7546,181400000.0
2009-06-08 08:09:00,1.75425,1.7544,1.75405,1.7541,222000000.0
2009-06-08 08:10:00,1.7542,1.7544,1.7539,1.7543,224600000.0
2009-06-08 08:11:00,1.7544,1.7547,1.754,1.7546,247600000.0
2009-06-08 08:12:00,1.7546,1.755,1.75415,1.7546,247800000.0
2009-06-08 08:13:00,1.7546,1.7552,1.7546,1.75505,151200000.0
2009-06-08 08:14:00,1.75505,1.7553,1.7549,1.75515,292600000.0
2009-06-08 08:15:00,1.75475,1.7552,1.75475,1.755,154600000.0
2009-06-08 08:16:00,1.755,1.7552,1.75435,1.75445,231600000.0
2009-06-08 08:17:00,1.75435,1.75505,1.7543,1.7549,138400000.0
2009-06-08 08:18:00,1.755,1.755,1.75425,1.7543,167400000.0
2009-06-08 08:19:00,1.75435,1.7548,1.75435,1.75465,115200000.0
2009-06-08 08:20:00,1.7546,1.7547,1.7544,1.75455,139000000.0
2009-06-08 08:21:00,1.7546,1.75475,1.75425,1.7543,230800000.0
2009-06-08 08:22:00,1.7543,1.7543,1.75385,1.7539,244000000.0
2009-06-08 08:23:00,1.75395,1.754,1.7534,1.7535,196000000.0
2009-06-08 08:24:00,1.75355,1.7542,1.75355,1.75385,94200000.0
2009-06-08 08:25:00,1.7538,1.75415,1.7537,1.754,93000000.0
2009-06-08 08:26:00,1.75395,1.75445,1.75395,1.75445,105600000.0
2009-06-08 08:27:00,1.75455,1.7547,1.7541,1.7541,65200000.0
2009-06-08 08:28:00,1.75435,1.7545,1.7541,1.7541,77800000.0
2009-06-08 08:29:00,1.7542,1.7545,1.7542,1.75435,138600000.0
2009-06-08 08:30:00,1.75425,1.75465,1.7542,1.75465,147600000.0
2009-06-08 08:31:00,1.75465,1.75515,1.7546,1.75485,124600000.0
2009-06-08 08:32:00,1.75475,1.75575,1.7547,1.75575,101200000.0
2009-06-08 08:33:00,1.7557,1.75585,1.7554,1.75575,133400000.0
2009-06-08 08:34:00,1.7558,1.7558,1.75475,1.75475,176800000.0
2009-06-08 08:35:00,1.7547,1.7549,1.75445,1.7546,103000000.0
2009-06-08 08:36:00,1.7546,1.7547,1.7542,1.7542,86800000.0
2009-06-08 08:37:00,1.7542,1.75475,1.75415,1.75445,127000000.0
2009-06-08 08:38:00,1.75445,1.7546,1.7543,1.7546,48600000.0
2009-06-08 08:39:00,1.7546,1.7551,1.75435,1.7545,124000000.0
2009-06-08 08:40:00,1.7545,1.75495,1.75435,1.75445,134200000.0
2009-06-08 08:41:00,1.75445,1.755,1.75445,1.7548,120400000.0
2009-06-08 08:42:00,1.7548,1.755,1.75425,1.7544,87200000.0
2009-06-08 08:43:00,1.75435,1.7548,1.75425,1.75455,110200000.0
2009-06-08 08:44:00,1.75455,1.7553,1.7545,1.755,171000000.0
2009-06-08 08:45:00,1.755,1.7552,1.7545,1.75485,210000000.0
2009-06-08 08:46:00,1.7549,1.7551,1.7546,1.7549,169600000.0
2009-06-08 08:47:00,1.7549,1.7553,1.75465,1.7548,126200000.0
2009-06-08 08:48:00,1.7548,1.7552,1.75465,1.755,139200000.0
2009-06-08 08:49:00,1.75485,1.75515,1.7547,1.7551,179800000.0
2009-06-08 08:50:00,1.7551,1.7551,1.75465,1.75485,103800000.0
2009-06-08 08:51:00,1.75485,1.7551,1.7545,1.75485,230000000.0
2009-06-08 08:52:00,1.75495,1.7552,1.7546,1.75505,195600000.0
2009-06-08 08:53:00,1.7551,1.7552,1.75415,1.75415,138000000.0
2009-06-08 08:54:00,1.7541,1.75475,1.754,1.7546,146600000.0
2009-06-08 08:55:00,1.75455,1.7549,1.7544,1.7547,138600000.0
2009-06-08 08:56:00,1.75465,1.7549,1.7544,1.75465,128400000.0
2009-06-08 08:57:00,1.7546,1.75485,1.7544,1.75465,114200000.0
2009-06-08 08:58:00,1.7546,1.7546,1.75425,1.75425,149400000.0
2009-06-08 08:59:00,1.75425,1.7547,1.75385,1.75455,259600000.0
2009-06-08 09:00:00,1.7543,1.75445,1.75375,1.7539,325400000.0
2009-06-08 09:01:00,1.7538,1.7539,1.7533,1.7535,228200000.0
2009-06-08 09:02:00,1.7536,1.75535,1.7536,1.75515,562200000.0
2009-06-08 09:03:00,1.75515,1.75515,1.75315,1.75375,340500000.0
2009-06-08 09:04:00,1.75375,1.75425,1.7536,1.75375,268800000.0
2009-06-08 09:05:00,1.7537,1.75485,1.7535,1.75465,270200000.0
2009-06-08 09:06:00,1.7546,1.7546,1.754,1.7542,282800000.0
2009-06-08 09:07:00,1.7542,1.75465,1.7539,1.7546,247400000.0
2009-06-08 09:08:00,1.75455,1.7546,1.75365,1.75365,436400000.0
2009-06-08 09:09:00,1.75385,1.75435,1.7538,1.75405,299800000.0
2009-06-08 09:10:00,1.75405,1.7551,1.75375,1.75495,176000000.0
2009-06-08 09:11:00,1.75485,1.75555,1.75455,1.75545,134700000.0
2009-06-08 09:12:00,1.75535,1.75695,1.755,1.7563,183300000.0
2009-06-08 09:13:00,1.75615,1.75615,1.7551,1.75575,187400000.0
2009-06-08 09:14:00,1.75575,1.75595,1.7552,1.7559,321600000.0
2009-06-08 09:15:00,1.7559,1.7567,1.7558,1.7565,148800000.0
2009-06-08 09:16:00,1.7567,1.75695,1.75655,1.75695,134200000.0
2009-06-08 09:17:00,1.75685,1.7571,1.7565,1.757,178600001.0
2009-06-08 09:18:00,1.7569,1.7572,1.7566,1.7569,169200000.0
2009-06-08 09:19:00,1.757,1.7572,1.7567,1.7569,121700000.0
2009-06-08 09:20:00,1.7569,1.75745,1.7565,1.75735,128400000.0
2009-06-08 09:21:00,1.7573,1.7579,1.75705,1.75745,238400000.0
2009-06-08 09:22:00,1.75745,1.7577,1.75695,1.75765,195800000.0
2009-06-08 09:23:00,1.7576,1.758,1.7573,1.75765,282200000.0
2009-06-08 09:24:00,1.7577,1.7577,1.75705,1.75725,248400000.0
2009-06-08 09:25:00,1.75725,1.75755,1.75665,1.75745,210800000.0
2009-06-08 09:26:00,1.7574,1.7585,1.757,1.7585,310000000.0
2009-06-08 09:27:00,1.75845,1.7594,1.758,1.7594,193400000.0
2009-06-08 09:28:00,1.75945,1.7595,1.7582,1.7589,290300000.0
2009-06-08 09:29:00,1.7589,1.7602,1.7585,1.7602,270600000.0
2009-06-08 09:30:00,1.7604,1.7611,1.75995,1.76,404800000.0
2009-06-08 09:31:00,1.75995,1.76105,1.75935,1.7605,424400000.0
2009-06-08 09:32:00,1.76055,1.7618,1.76055,1.76135,313000000.0
2009-06-08 09:33:00,1.7614,1.7617,1.7612,1.7615,282800000.0
2009-06-08 09:34:00,1.7614,1.7616,1.76105,1.7615,248300000.0
2009-06-08 09:35:00,1.7616,1.76185,1.76135,1.76165,321000000.0
2009-06-08 09:36:00,1.7617,1.7623,1.76145,1.76155,473200000.0
2009-06-08 09:37:00,1.7617,1.76185,1.7611,1.7612,302200000.0
2009-06-08 09:38:00,1.7612,1.76335,1.76105,1.7622,360800000.0
2009-06-08 09:39:00,1.76235,1.76505,1.76215,1.765,258000000.0
2009-06-08 09:40:00,1.7652,1.7654,1.7645,1.76485,263800000.0
2009-06-08 09:41:00,1.76485,1.76675,1.76435,1.76585,360600000.0
2009-06-08 09:42:00,1.7658,1.7677,1.76565,1.767,318100000.0
2009-06-08 09:43:00,1.7668,1.7671,1.7647,1.7658,376400000.0
2009-06-08 09:44:00,1.7658,1.7662,1.7648,1.7658,236400000.0
2009-06-08 09:45:00,1.7658,1.7666,1.7656,1.7661,340000000.0
2009-06-08 09:46:00,1.7662,1.7662,1.76515,1.7655,377400000.0
2009-06-08 09:47:00,1.76555,1.76655,1.76555,1.76605,254800000.0
2009-06-08 09:48:00,1.766,1.7667,1.76575,1.7664,261600000.0
2009-06-08 09:49:00,1.7664,1.7666,1.76605,1.76625,214600000.0
2009-06-08 09:50:00,1.7664,1.7668,1.766,1.7662,295000000.0
2009-06-08 09:51:00,1.76615,1.7668,1.766,1.76665,234200000.0
2009-06-08 09:52:00,1.7667,1.7667,1.76575,1.7658,168800000.0
2009-06-08 09:53:00,1.76575,1.76655,1.76575,1.7661,350800000.0
2009-06-08 09:54:00,1.76615,1.7665,1.76575,1.766,195600000.0
2009-06-08 09:55:00,1.766,1.766,1.7656,1.766,273000000.0
2009-06-08 09:56:00,1.76615,1.7667,1.76595,1.766,285600000.0
2009-06-08 09:57:00,1.76605,1.7665,1.7658,1.76595,177600000.0
2009-06-08 09:58:00,1.76595,1.7666,1.76545,1.7664,292600000.0
2009-06-08 09:59:00,1.7665,1.7666,1.76575,1.76585,300200000.0
2009-06-08 10:00:00,1.7658,1.7682,1.7657,1.76765,328200000.0
2009-06-08 10:01:00,1.76775,1.7682,1.76695,1.76775,311600000.0
2009-06-08 10:02:00,1.76775,1.7681,1.76755,1.768,319400000.0
2009-06-08 10:03:00,1.76805,1.7682,1.7674,1.7675,213000000.0
2009-06-08 10:04:00,1.7674,1.76755,1.7661,1.7666,335000000.0
2009-06-08 10:05:00,1.7666,1.7667,1.7659,1.7667,350200000.0
2009-06-08 10:06:00,1.7667,1.7677,1.7664,1.7664,312000000.0
2009-06-08 10:07:00,1.7664,1.76705,1.76625,1.7668,362000000.0
2009-06-08 10:08:00,1.76685,1.7672,1.7664,1.7667,309600000.0
2009-06-08 10:09:00,1.76675,1.76755,1.76635,1.7672,304600000.0
2009-06-08 10:10:00,1.7672,1.7685,1.7669,1.7683,297600000.0
2009-06-08 10:11:00,1.7683,1.76835,1.76735,1.76755,292600000.0
2009-06-08 10:12:00,1.7676,1.76775,1.76695,1.76695,333600000.0
2009-06-08 10:13:00,1.7671,1.76755,1.7668,1.7674,449400000.0
2009-06-08 10:14:00,1.7674,1.7679,1.76725,1.7674,260400000.0
2009-06-08 10:15:00,1.7675,1.76785,1.76655,1.7669,339800000.0
2009-06-08 10:16:00,1.7669,1.76735,1.76645,1.76695,234600000.0
2009-06-08 10:17:00,1.7669,1.7675,1.7666,1.7675,219600000.0
2009-06-08 10:18:00,1.7675,1.7676,1.76655,1.76705,191000000.0
2009-06-08 10:19:00,1.76705,1.7674,1.7664,1.7674,207400000.0
2009-06-08 10:20:00,1.7673,1.76745,1.7666,1.76665,190000000.0
2009-06-08 10:21:00,1.7667,1.76675,1.76535,1.7657,285400000.0
2009-06-08 10:22:00,1.7657,1.7662,1.76535,1.7657,223000000.0
2009-06-08 10:23:00,1.7657,1.76605,1.76565,1.76565,197400000.0
2009-06-08 10:24:00,1.76565,1.76635,1.7655,1.76575,193600000.0
2009-06-08 10:25:00,1.7657,1.766,1.7656,1.7659,194200000.0
2009-06-08 10:26:00,1.7659,1.7662,1.7653,1.76555,305800000.0
2009-06-08 10:27:00,1.7656,1.7667,1.7655,1.7665,266400000.0
2009-06-08 10:28:00,1.7665,1.767,1.7662,1.76685,216400000.0
2009-06-08 10:29:00,1.76685,1.7678,1.76685,1.7677,207000000.0
2009-06-08 10:30:00,1.7678,1.7679,1.76735,1.7679,193200000.0
2009-06-08 10:31:00,1.76775,1.76775,1.76615,1.7662,450800000.0
2009-06-08 10:32:00,1.7662,1.7665,1.76565,1.7661,367000000.0
2009-06-08 10:33:00,1.7663,1.7667,1.7659,1.7661,365800000.0
2009-06-08 10:34:00,1.7661,1.7662,1.7656,1.7656,324600000.0
2009-06-08 10:35:00,1.7657,1.766,1.7653,1.7657,403800000.0
2009-06-08 10:36:00,1.7657,1.7658,1.76545,1.76565,300600000.0
2009-06-08 10:37:00,1.76555,1.7662,1.7655,1.7662,351600000.0
2009-06-08 10:38:00,1.7661,1.7665,1.766,1.7664,347400000.0
2009-06-08 10:39:00,1.7664,1.76675,1.7662,1.76675,314800000.0
2009-06-08 10:40:00,1.7667,1.767,1.7663,1.7667,306400000.0
2009-06-08 10:41:00,1.76675,1.76715,1.76625,1.7668,453000000.0
2009-06-08 10:42:00,1.7668,1.7669,1.76635,1.7665,359600000.0
2009-06-08 10:43:00,1.76645,1.7667,1.7656,1.7663,343800000.0
2009-06-08 10:44:00,1.76615,1.7665,1.7655,1.7661,503800000.0
2009-06-08 10:45:00,1.76605,1.76625,1.7655,1.7658,307600000.0
2009-06-08 10:46:00,1.76575,1.76595,1.7656,1.7657,220800000.0
2009-06-08 10:47:00,1.7657,1.76585,1.765,1.7653,308000000.0
2009-06-08 10:48:00,1.7653,1.7655,1.76495,1.7652,212000000.0
2009-06-08 10:49:00,1.7652,1.7659,1.7651,1.76585,310800000.0
2009-06-08 10:50:00,1.7658,1.766,1.7653,1.7658,274800000.0
2009-06-08 10:51:00,1.76575,1.7668,1.7657,1.7662,186600000.0
2009-06-08 10:52:00,1.76625,1.76725,1.7662,1.7672,216200000.0
2009-06-08 10:53:00,1.7672,1.7672,1.76675,1.76675,91400000.0
2009-06-08 10:54:00,1.76675,1.76685,1.76605,1.7663,120200000.0
2009-06-08 10:55:00,1.7663,1.76635,1.76555,1.7656,145400000.0
2009-06-08 10:56:00,1.7656,1.7656,1.76515,1.76545,198200000.0
2009-06-08 10:57:00,1.76545,1.76645,1.76535,1.7663,199000000.0
2009-06-08 10:58:00,1.7663,1.7666,1.7659,1.7659,177600000.0
2009-06-08 10:59:00,1.76605,1.7663,1.7658,1.7662,217000000.0
2009-06-08 11:00:00,1.7662,1.7666,1.7659,1.7666,234400000.0
2009-06-08 11:01:00,1.7666,1.7669,1.76625,1.7666,267400000.0
2009-06-08 11:02:00,1.76665,1.7671,1.76635,1.76685,254600000.0
2009-06-08 11:03:00,1.76685,1.76765,1.76635,1.7668,341600000.0
2009-06-08 11:04:00,1.7669,1.7669,1.76605,1.76615,191200000.0
2009-06-08 11:05:00,1.7663,1.76655,1.76575,1.7659,309600000.0
2009-06-08 11:06:00,1.76585,1.76585,1.76485,1.7653,203600000.0
2009-06-08 11:07:00,1.76545,1.7657,1.76445,1.76445,219400000.0
2009-06-08 11:08:00,1.7644,1.76525,1.7643,1.76455,185200000.0
2009-06-08 11:09:00,1.76455,1.7647,1.7643,1.7644,201800000.0
2009-06-08 11:10:00,1.7644,1.7649,1.76405,1.76425,226800000.0
2009-06-08 11:11:00,1.76425,1.76455,1.76405,1.7642,185000000.0
2009-06-08 11:12:00,1.7642,1.76425,1.7632,1.7636,127400000.0
2009-06-08 11:13:00,1.7636,1.76365,1.76295,1.76305,219600000.0
2009-06-08 11:14:00,1.763,1.7639,1.76255,1.76375,248000000.0
2009-06-08 11:15:00,1.76375,1.7641,1.76315,1.76385,185600000.0
2009-06-08 11:16:00,1.7639,1.76415,1.7637,1.7638,147600000.0
2009-06-08 11:17:00,1.7638,1.764,1.7632,1.76325,205200000.0
2009-06-08 11:18:00,1.76325,1.7639,1.7632,1.76345,214200000.0
2009-06-08 11:19:00,1.76345,1.7638,1.7629,1.763,203200000.0
2009-06-08 11:20:00,1.763,1.76325,1.7628,1.76325,299800000.0
2009-06-08 11:21:00,1.7632,1.76345,1.7631,1.7632,249400000.0
2009-06-08 11:22:00,1.76325,1.7637,1.7627,1.7629,278400000.0
2009-06-08 11:23:00,1.7629,1.7631,1.76235,1.7629,348200000.0
2009-06-08 11:24:00,1.7629,1.7631,1.7627,1.7628,343600000.0
2009-06-08 11:25:00,1.7628,1.7629,1.7625,1.76265,292000000.0
2009-06-08 11:26:00,1.76265,1.76285,1.7619,1.7623,196000000.0
2009-06-08 11:27:00,1.7623,1.7627,1.76205,1.7621,349600000.0
2009-06-08 11:28:00,1.7622,1.7622,1.76135,1.76155,291600000.0
2009-06-08 11:29:00,1.76165,1.76165,1.76115,1.7613,194000000.0
2009-06-08 11:30:00,1.7614,1.76185,1.76125,1.76175,212200000.0
2009-06-08 11:31:00,1.76175,1.76195,1.76165,1.76195,84800000.0
2009-06-08 11:32:00,1.76195,1.7623,1.7614,1.7616,340800000.0
2009-06-08 11:33:00,1.7618,1.7626,1.76155,1.7622,311600000.0
2009-06-08 11:34:00,1.7622,1.7623,1.7617,1.7617,269400000.0
2009-06-08 11:35:00,1.7618,1.7625,1.7611,1.7624,218600000.0
2009-06-08 11:36:00,1.76205,1.7625,1.7614,1.76175,311700000.0
2009-06-08 11:37:00,1.7618,1.76295,1.76135,1.76245,246600000.0
2009-06-08 11:38:00,1.76265,1.7633,1.76195,1.7624,269500000.0
2009-06-08 11:39:00,1.7624,1.7629,1.76125,1.76125,260400000.0
2009-06-08 11:40:00,1.76125,1.76235,1.76125,1.76155,314400000.0
2009-06-08 11:41:00,1.7615,1.76195,1.76085,1.7615,326800000.0
2009-06-08 11:42:00,1.7614,1.76165,1.7609,1.761,226600000.0
2009-06-08 11:43:00,1.7612,1.76195,1.7611,1.7616,188800000.0
2009-06-08 11:44:00,1.76155,1.76175,1.7613,1.7613,277800000.0
2009-06-08 11:45:00,1.7612,1.76195,1.76095,1.7618,254600000.0
2009-06-08 11:46:00,1.7618,1.7619,1.76105,1.7611,148000000.0
2009-06-08 11:47:00,1.7611,1.76155,1.7609,1.7615,241800000.0
2009-06-08 11:48:00,1.7613,1.7621,1.7613,1.76185,255200000.0
2009-06-08 11:49:00,1.7619,1.7623,1.7617,1.7623,215200000.0
2009-06-08 11:50:00,1.7622,1.7628,1.7618,1.76265,350400000.0
2009-06-08 11:51:00,1.7627,1.7632,1.7621,1.7623,319000000.0
2009-06-08 11:52:00,1.7621,1.7624,1.7619,1.76205,313800000.0
2009-06-08 11:53:00,1.76215,1.7625,1.7618,1.76205,268400000.0
2009-06-08 11:54:00,1.762,1.7628,1.76185,1.7625,276200000.0
2009-06-08 11:55:00,1.76245,1.7631,1.7624,1.763,159800000.0
2009-06-08 11:56:00,1.763,1.76395,1.76275,1.76275,161200000.0
2009-06-08 11:57:00,1.7628,1.76375,1.76265,1.76375,202800000.0
2009-06-08 11:58:00,1.76375,1.76395,1.7628,1.763,260400000.0
2009-06-08 11:59:00,1.7629,1.76345,1.7623,1.7623,199400000.0
2009-06-08 12:00:00,1.7624,1.763,1.7622,1.7624,202800000.0
2009-06-08 12:01:00,1.76245,1.76355,1.7624,1.7635,168600000.0
2009-06-08 12:02:00,1.76345,1.7637,1.76295,1.7635,164800000.0
2009-06-08 12:03:00,1.76355,1.7636,1.7627,1.7628,259000000.0
2009-06-08 12:04:00,1.7628,1.76375,1.76275,1.7636,208800000.0
2009-06-08 12:05:00,1.7638,1.76435,1.7634,1.7639,139000000.0
2009-06-08 12:06:00,1.7639,1.7641,1.76325,1.76335,158000000.0
2009-06-08 12:07:00,1.76335,1.76335,1.76125,1.7624,274600000.0
2009-06-08 12:08:00,1.7624,1.76275,1.76235,1.76265,153200000.0
2009-06-08 12:09:00,1.7626,1.76265,1.7619,1.7619,135800000.0
2009-06-08 12:10:00,1.76195,1.76245,1.76175,1.76215,172800000.0
2009-06-08 12:11:00,1.7622,1.7626,1.7618,1.76225,307600000.0
2009-06-08 12:12:00,1.7626,1.7627,1.7615,1.7619,285200000.0
2009-06-08 12:13:00,1.762,1.76215,1.7613,1.76155,333000000.0
2009-06-08 12:14:00,1.7615,1.7617,1.76105,1.7612,427000000.0
2009-06-08 12:15:00,1.76115,1.76165,1.76115,1.7614,131800000.0
2009-06-08 12:16:00,1.7615,1.76155,1.76095,1.76125,212200000.0
2009-06-08 12:17:00,1.76125,1.7613,1.7607,1.76075,324000000.0
2009-06-08 12:18:00,1.76075,1.7611,1.76005,1.76065,222000000.0
2009-06-08 12:19:00,1.76055,1.76115,1.7605,1.761,170200000.0
2009-06-08 12:20:00,1.761,1.761,1.7605,1.76075,141800000.0
2009-06-08 12:21:00,1.7607,1.761,1.75985,1.7609,183400000.0
2009-06-08 12:22:00,1.7609,1.7609,1.7597,1.76075,201800000.0
2009-06-08 12:23:00,1.7606,1.76075,1.76035,1.76045,143000000.0
2009-06-08 12:24:00,1.7605,1.76095,1.76035,1.76085,326200000.0
2009-06-08 12:25:00,1.76085,1.76135,1.7606,1.7606,271000000.0
2009-06-08 12:26:00,1.7606,1.76105,1.76055,1.761,333600000.0
2009-06-08 12:27:00,1.761,1.76175,1.76085,1.76155,232000000.0
2009-06-08 12:28:00,1.76155,1.76165,1.76105,1.76115,146400000.0
2009-06-08 12:29:00,1.76105,1.76145,1.76095,1.7611,123600000.0
2009-06-08 12:30:00,1.7611,1.76165,1.7611,1.7612,135000000.0
2009-06-08 12:31:00,1.7614,1.7618,1.7606,1.76155,253000000.0
2009-06-08 12:32:00,1.7615,1.762,1.7613,1.76185,252800000.0
2009-06-08 12:33:00,1.7618,1.7618,1.7613,1.7613,187600000.0
2009-06-08 12:34:00,1.7613,1.7614,1.76055,1.76055,254600000.0
2009-06-08 12:35:00,1.7605,1.76065,1.76015,1.7603,188200000.0
2009-06-08 12:36:00,1.76025,1.76045,1.75985,1.75995,207200000.0
2009-06-08 12:37:00,1.7599,1.7609,1.7599,1.7609,158200000.0
2009-06-08 12:38:00,1.7609,1.76115,1.7604,1.7606,312000000.0
2009-06-08 12:39:00,1.76055,1.7608,1.7599,1.76055,212400000.0
2009-06-08 12:40:00,1.76035,1.76065,1.75965,1.76035,288600000.0
2009-06-08 12:41:00,1.76035,1.7608,1.7602,1.7605,123800000.0
2009-06-08 12:42:00,1.76045,1.7607,1.76025,1.76035,381600000.0
2009-06-08 12:43:00,1.7603,1.7611,1.7603,1.761,295400000.0
2009-06-08 12:44:00,1.761,1.761,1.7607,1.7609,346200000.0
2009-06-08 12:45:00,1.7609,1.7612,1.7607,1.7611,216600000.0
2009-06-08 12:46:00,1.7611,1.7614,1.7607,1.7614,203200000.0
2009-06-08 12:47:00,1.7613,1.7614,1.761,1.7611,168600000.0
2009-06-08 12:48:00,1.7611,1.76125,1.76095,1.761,187400000.0
2009-06-08 12:49:00,1.761,1.7615,1.761,1.7614,196400000.0
2009-06-08 12:50:00,1.76145,1.7615,1.76105,1.76145,170000000.0
2009-06-08 12:51:00,1.76155,1.7623,1.76125,1.76185,371200000.0
2009-06-08 12:52:00,1.76195,1.76195,1.7614,1.7617,87600000.0
2009-06-08 12:53:00,1.76175,1.76175,1.76095,1.76095,174600000.0
2009-06-08 12:54:00,1.76115,1.7612,1.75995,1.75995,212600000.0
2009-06-08 12:55:00,1.75995,1.7607,1.75985,1.7604,317800000.0
2009-06-08 12:56:00,1.7604,1.7606,1.76015,1.7602,311800000.0
2009-06-08 12:57:00,1.7602,1.76065,1.7601,1.7604,233800000.0
2009-06-08 12:58:00,1.76045,1.76085,1.7603,1.7605,183600000.0
2009-06-08 12:59:00,1.7605,1.7611,1.7603,1.7611,345600000.0
2009-06-08 13:00:00,1.76125,1.7622,1.761,1.7619,256400000.0
2009-06-08 13:01:00,1.7619,1.76235,1.7616,1.7622,330800000.0
2009-06-08 13:02:00,1.7622,1.7634,1.762,1.76205,269600000.0
2009-06-08 13:03:00,1.76205,1.76305,1.7618,1.76275,470000000.0
2009-06-08 13:04:00,1.76275,1.7629,1.7624,1.7624,222200000.0
2009-06-08 13:05:00,1.7624,1.76265,1.7615,1.7615,335800000.0
2009-06-08 13:06:00,1.7619,1.76195,1.7613,1.76165,173800000.0
2009-06-08 13:07:00,1.76165,1.7618,1.7614,1.7614,148000000.0
2009-06-08 13:08:00,1.7613,1.7615,1.76035,1.76035,247800000.0
2009-06-08 13:09:00,1.76045,1.7606,1.7599,1.76025,173200000.0
2009-06-08 13:10:00,1.7603,1.76065,1.7603,1.7604,124800000.0
2009-06-08 13:11:00,1.76055,1.761,1.76045,1.76055,93600000.0
2009-06-08 13:12:00,1.76055,1.76095,1.7603,1.7608,152800000.0
2009-06-08 13:13:00,1.7608,1.7611,1.76035,1.76055,143200000.0
2009-06-08 13:14:00,1.76055,1.7612,1.75995,1.76075,275000000.0
2009-06-08 13:15:00,1.7607,1.76095,1.7604,1.7606,240400000.0
2009-06-08 13:16:00,1.7606,1.7609,1.7598,1.7601,215200000.0
2009-06-08 13:17:00,1.7602,1.7603,1.7593,1.7593,230400000.0
2009-06-08 13:18:00,1.7593,1.7601,1.7587,1.76,339000000.0
2009-06-08 13:19:00,1.76,1.7609,1.7598,1.76035,220400000.0
2009-06-08 13:20:00,1.7604,1.7605,1.75985,1.7599,248000000.0
2009-06-08 13:21:00,1.7599,1.76015,1.75955,1.75975,228200000.0
2009-06-08 13:22:00,1.75975,1.76015,1.7595,1.7595,243400000.0
2009-06-08 13:23:00,1.75955,1.75985,1.7593,1.75975,195000000.0
2009-06-08 13:24:00,1.75985,1.75985,1.7585,1.75915,96200000.0
2009-06-08 13:25:00,1.759,1.75945,1.75855,1.7589,169400000.0
2009-06-08 13:26:00,1.7589,1.7591,1.75875,1.759,134200000.0
2009-06-08 13:27:00,1.75905,1.75945,1.7589,1.7589,146600000.0
2009-06-08 13:28:00,1.759,1.7601,1.75855,1.7596,251000000.0
2009-06-08 13:29:00,1.7596,1.7597,1.75915,1.7593,217000000.0
2009-06-08 13:30:00,1.7593,1.76,1.7593,1.75975,247600000.0
2009-06-08 13:31:00,1.75975,1.7601,1.7597,1.7598,217400000.0
2009-06-08 13:32:00,1.7598,1.7603,1.75975,1.76015,125600000.0
2009-06-08 13:33:00,1.76025,1.76085,1.7602,1.7606,113200000.0
2009-06-08 13:34:00,1.7605,1.76115,1.7605,1.7607,255800000.0
2009-06-08 13:35:00,1.7608,1.7614,1.76075,1.7612,317600000.0
2009-06-08 13:36:00,1.76115,1.7616,1.7606,1.7613,178000000.0
2009-06-08 13:37:00,1.76145,1.7615,1.76035,1.7609,253000000.0
2009-06-08 13:38:00,1.7609,1.7609,1.7601,1.7608,199000000.0
2009-06-08 13:39:00,1.7608,1.76125,1.76035,1.7606,288400000.0
2009-06-08 13:40:00,1.7605,1.7605,1.7599,1.7602,320600000.0
2009-06-08 13:41:00,1.76035,1.7621,1.76035,1.7617,385400000.0
2009-06-08 13:42:00,1.7617,1.7627,1.76145,1.76265,272400000.0
2009-06-08 13:43:00,1.76265,1.763,1.7622,1.76225,292400000.0
2009-06-08 13:44:00,1.7624,1.76295,1.7621,1.76295,253600000.0
2009-06-08 13:45:00,1.7629,1.76295,1.762,1.7622,197200000.0
2009-06-08 13:46:00,1.7622,1.76235,1.7616,1.76165,196000000.0
2009-06-08 13:47:00,1.7616,1.7619,1.7609,1.7611,194200000.0
2009-06-08 13:48:00,1.7611,1.76145,1.76095,1.76135,163200000.0
2009-06-08 13:49:00,1.76145,1.76155,1.7604,1.76065,128600000.0
2009-06-08 13:50:00,1.76055,1.7613,1.7604,1.7611,158600000.0
2009-06-08 13:51:00,1.7611,1.7618,1.7611,1.7614,177400000.0
2009-06-08 13:52:00,1.7614,1.7615,1.76085,1.76105,256200000.0
2009-06-08 13:53:00,1.76105,1.7613,1.76095,1.76105,230400000.0
2009-06-08 13:54:00,1.76105,1.76155,1.76055,1.7609,249000000.0
2009-06-08 13:55:00,1.76095,1.76205,1.76095,1.7615,151600000.0
2009-06-08 13:56:00,1.7614,1.76145,1.76105,1.7611,164400000.0
2009-06-08 13:57:00,1.7611,1.7613,1.76045,1.76045,246600000.0
2009-06-08 13:58:00,1.76045,1.76045,1.7586,1.75945,498200000.0
2009-06-08 13:59:00,1.7594,1.76005,1.7591,1.7595,277400000.0
2009-06-08 14:00:00,1.7594,1.7598,1.7587,1.7592,334600000.0
2009-06-08 14:01:00,1.75915,1.7594,1.7588,1.7591,300200000.0
2009-06-08 14:02:00,1.75915,1.75915,1.7575,1.75755,245800000.0
2009-06-08 14:03:00,1.7576,1.75875,1.7576,1.7577,212600000.0
2009-06-08 14:04:00,1.75775,1.7584,1.75765,1.75835,330200000.0
2009-06-08 14:05:00,1.75825,1.75835,1.75735,1.7575,308800000.0
2009-06-08 14:06:00,1.7578,1.7584,1.7577,1.7581,351600000.0
2009-06-08 14:07:00,1.7582,1.7582,1.75765,1.7578,237400000.0
2009-06-08 14:08:00,1.7577,1.75795,1.7576,1.7579,185400000.0
2009-06-08 14:09:00,1.7579,1.7579,1.7574,1.7577,241200000.0
2009-06-08 14:10:00,1.7577,1.7577,1.7572,1.7573,311200000.0
2009-06-08 14:11:00,1.7574,1.75765,1.7572,1.75765,252000000.0
2009-06-08 14:12:00,1.75765,1.7577,1.75735,1.7576,175200000.0
2009-06-08 14:13:00,1.7576,1.759,1.75755,1.75865,146000000.0
2009-06-08 14:14:00,1.75865,1.7591,1.75835,1.75865,223400000.0
2009-06-08 14:15:00,1.7587,1.75885,1.75805,1.75875,347800000.0
2009-06-08 14:16:00,1.75875,1.75885,1.75825,1.7583,201400000.0
2009-06-08 14:17:00,1.7583,1.7589,1.7582,1.7587,243000000.0
2009-06-08 14:18:00,1.75875,1.7594,1.7586,1.7593,250200000.0
2009-06-08 14:19:00,1.7594,1.7601,1.7592,1.7601,278000000.0
2009-06-08 14:20:00,1.7601,1.7601,1.75885,1.7596,389200000.0
2009-06-08 14:21:00,1.7596,1.7599,1.75925,1.7596,295400000.0
2009-06-08 14:22:00,1.7596,1.7598,1.7594,1.7597,360400000.0
2009-06-08 14:23:00,1.7597,1.7597,1.759,1.75925,387600000.0
2009-06-08 14:24:00,1.7592,1.7599,1.75895,1.7598,319800000.0
2009-06-08 14:25:00,1.7598,1.7599,1.7591,1.7593,335200000.0
2009-06-08 14:26:00,1.7593,1.7594,1.7591,1.7592,205400000.0
2009-06-08 14:27:00,1.7592,1.7597,1.7591,1.7597,259200000.0
2009-06-08 14:28:00,1.75975,1.7598,1.75945,1.7597,107000000.0
2009-06-08 14:29:00,1.7598,1.7598,1.75935,1.7595,248200000.0
2009-06-08 14:30:00,1.75945,1.76015,1.7593,1.75995,305600000.0
2009-06-08 14:31:00,1.75995,1.7601,1.7596,1.7596,336000000.0
2009-06-08 14:32:00,1.75975,1.7601,1.7597,1.7599,243400000.0
2009-06-08 14:33:00,1.7599,1.7605,1.7592,1.75985,368400000.0
2009-06-08 14:34:00,1.76,1.76025,1.75965,1.76025,400800000.0
2009-06-08 14:35:00,1.7603,1.7603,1.75955,1.75965,146600000.0
2009-06-08 14:36:00,1.7596,1.75975,1.75925,1.75935,144800000.0
2009-06-08 14:37:00,1.7593,1.7601,1.7593,1.7599,220800000.0
2009-06-08 14:38:00,1.7599,1.76015,1.75955,1.7601,168400000.0
2009-06-08 14:39:00,1.7601,1.76045,1.76005,1.76025,176400000.0
2009-06-08 14:40:00,1.76025,1.7607,1.76025,1.7604,230600000.0
2009-06-08 14:41:00,1.7605,1.7607,1.7605,1.7607,7000000.0
2009-06-08 14:42:00,1.7606,1.7608,1.7606,1.7608,25400000.0
2009-06-08 14:43:00,1.76085,1.7611,1.7605,1.7607,153400000.0
2009-06-08 14:44:00,1.7606,1.7609,1.7605,1.76065,185200000.0
2009-06-08 14:45:00,1.76055,1.7609,1.76015,1.7605,69400000.0
2009-06-08 14:46:00,1.7608,1.7608,1.76,1.7601,347200000.0
2009-06-08 14:47:00,1.7601,1.7601,1.7597,1.7598,473000000.0
2009-06-08 14:48:00,1.75985,1.76025,1.75985,1.7602,357800000.0
2009-06-08 14:49:00,1.7602,1.76035,1.7598,1.7598,327200000.0
2009-06-08 14:50:00,1.75985,1.7602,1.7596,1.75995,272000000.0
2009-06-08 14:51:00,1.76,1.76025,1.7598,1.7599,231400000.0
2009-06-08 14:52:00,1.7599,1.76055,1.7598,1.76,317200000.0
2009-06-08 14:53:00,1.76,1.7608,1.76,1.76055,251800000.0
2009-06-08 14:54:00,1.7605,1.7605,1.7597,1.7597,242800000.0
2009-06-08 14:55:00,1.7598,1.7606,1.75975,1.76025,286400000.0
2009-06-08 14:56:00,1.7603,1.76045,1.7601,1.7601,123600000.0
2009-06-08 14:57:00,1.76,1.7603,1.7599,1.7602,256200000.0
2009-06-08 14:58:00,1.7602,1.7609,1.76015,1.7609,165000000.0
2009-06-08 14:59:00,1.7609,1.7614,1.7608,1.7612,233000000.0
2009-06-08 15:00:00,1.7612,1.7615,1.76105,1.7615,330400000.0
2009-06-08 15:01:00,1.7615,1.7618,1.7614,1.7617,203600000.0
2009-06-08 15:02:00,1.7617,1.76195,1.76165,1.76175,51800000.0
2009-06-08 15:03:00,1.7615,1.7618,1.7614,1.7616,122200000.0
2009-06-08 15:04:00,1.7616,1.7619,1.7614,1.7614,234800000.0
2009-06-08 15:05:00,1.7614,1.7617,1.7611,1.76115,162800000.0
2009-06-08 15:06:00,1.7611,1.7614,1.761,1.7614,149000000.0
2009-06-08 15:07:00,1.7614,1.7614,1.7612,1.7612,112600000.0
2009-06-08 15:08:00,1.7612,1.76145,1.7611,1.76135,113000000.0
2009-06-08 15:09:00,1.76135,1.7617,1.76115,1.76155,200400000.0
2009-06-08 15:10:00,1.76145,1.7618,1.7612,1.7613,181200000.0
2009-06-08 15:11:00,1.7613,1.7613,1.7607,1.7608,248800000.0
2009-06-08 15:12:00,1.7608,1.7608,1.7604,1.7606,188800000.0
2009-06-08 15:13:00,1.7606,1.7608,1.7605,1.7607,167400000.0
2009-06-08 15:14:00,1.7607,1.7607,1.75945,1.7595,304400000.0
2009-06-08 15:15:00,1.7595,1.76005,1.7595,1.76005,392000000.0
2009-06-08 15:16:00,1.76,1.76035,1.75975,1.76005,206200000.0
2009-06-08 15:17:00,1.76005,1.7601,1.75945,1.75985,274200000.0
2009-06-08 15:18:00,1.7599,1.76015,1.75955,1.7599,309400000.0
2009-06-08 15:19:00,1.75995,1.7602,1.75925,1.75935,166200000.0
2009-06-08 15:20:00,1.75935,1.75955,1.75875,1.7589,294200000.0
2009-06-08 15:21:00,1.7589,1.75925,1.75885,1.7591,111000000.0
2009-06-08 15:22:00,1.75915,1.75975,1.75885,1.75975,261000000.0
2009-06-08 15:23:00,1.75975,1.7601,1.7593,1.7601,152000000.0
2009-06-08 15:24:00,1.7601,1.76035,1.7597,1.75985,366400000.0
2009-06-08 15:25:00,1.75995,1.76025,1.7589,1.7593,176200000.0
2009-06-08 15:26:00,1.7593,1.75955,1.75835,1.7588,198400000.0
2009-06-08 15:27:00,1.7588,1.7589,1.7584,1.7588,225600000.0
2009-06-08 15:28:00,1.75885,1.7589,1.7582,1.75835,258200000.0
2009-06-08 15:29:00,1.75855,1.7588,1.75815,1.75835,276400000.0
2009-06-08 15:30:00,1.7584,1.75885,1.75815,1.75825,229800000.0
2009-06-08 15:31:00,1.75825,1.7585,1.75785,1.7582,187200000.0
2009-06-08 15:32:00,1.7582,1.75855,1.758,1.7581,221600000.0
2009-06-08 15:33:00,1.75835,1.75835,1.7569,1.7573,218200000.0
2009-06-08 15:34:00,1.75735,1.7583,1.757,1.7578,226800000.0
2009-06-08 15:35:00,1.7577,1.75915,1.7577,1.759,260800000.0
2009-06-08 15:36:00,1.759,1.75995,1.7589,1.7599,306200000.0
2009-06-08 15:37:00,1.76,1.7606,1.75985,1.76,218400000.0
2009-06-08 15:38:00,1.76,1.76065,1.75995,1.7604,194400000.0
2009-06-08 15:39:00,1.7605,1.7605,1.7592,1.7598,217800000.0
2009-06-08 15:40:00,1.7598,1.7602,1.759,1.759,226600000.0
2009-06-08 15:41:00,1.7589,1.7597,1.75885,1.7596,306400000.0
2009-06-08 15:42:00,1.75975,1.7601,1.75945,1.7598,243000000.0
2009-06-08 15:43:00,1.75975,1.7604,1.75955,1.7604,309600000.0
2009-06-08 15:44:00,1.76035,1.76055,1.76,1.7605,445400000.0
2009-06-08 15:45:00,1.7605,1.7614,1.76025,1.76095,304200000.0
2009-06-08 15:46:00,1.761,1.76285,1.761,1.7627,253200000.0
2009-06-08 15:47:00,1.7626,1.76345,1.7622,1.7634,309600000.0
2009-06-08 15:48:00,1.76345,1.7637,1.763,1.76345,424200000.0
2009-06-08 15:49:00,1.7636,1.7645,1.76295,1.76445,272200000.0
2009-06-08 15:50:00,1.76435,1.7645,1.763,1.7633,407000000.0
2009-06-08 15:51:00,1.7634,1.76365,1.763,1.76325,319800000.0
2009-06-08 15:52:00,1.76325,1.76355,1.7631,1.76355,256400000.0
2009-06-08 15:53:00,1.76355,1.76385,1.76345,1.7637,478400000.0
2009-06-08 15:54:00,1.76365,1.7639,1.76325,1.7634,476800000.0
2009-06-08 15:55:00,1.7634,1.7639,1.7627,1.76285,525200000.0
2009-06-08 15:56:00,1.76275,1.7638,1.76275,1.76345,363800000.0
2009-06-08 15:57:00,1.7635,1.7636,1.763,1.76325,478600000.0
2009-06-08 15:58:00,1.7633,1.76385,1.76315,1.7635,456000000.0
2009-06-08 15:59:00,1.76345,1.76365,1.7628,1.7631,584200000.0
2009-06-08 16:00:00,1.7631,1.76355,1.7627,1.7629,474800000.0
2009-06-08 16:01:00,1.7629,1.7637,1.7626,1.7633,404400000.0
2009-06-08 16:02:00,1.7632,1.764,1.76315,1.7635,454400000.0
2009-06-08 16:03:00,1.76335,1.7637,1.76275,1.763,423800000.0
2009-06-08 16:04:00,1.763,1.7641,1.7628,1.76325,451200000.0
2009-06-08 16:05:00,1.76335,1.76335,1.76245,1.76255,300200000.0
2009-06-08 16:06:00,1.7626,1.763,1.7623,1.7624,324800000.0
2009-06-08 16:07:00,1.76235,1.76275,1.7622,1.7626,348000000.0
2009-06-08 16:08:00,1.7625,1.7633,1.7624,1.7633,394200000.0
2009-06-08 16:09:00,1.7634,1.7634,1.7627,1.7631,436000000.0
2009-06-08 16:10:00,1.7631,1.76345,1.7626,1.7627,526200000.0
2009-06-08 16:11:00,1.7626,1.76325,1.7623,1.7627,415800000.0
2009-06-08 16:12:00,1.76265,1.7632,1.7624,1.7627,508000000.0
2009-06-08 16:13:00,1.76275,1.7629,1.76175,1.762,549000000.0
2009-06-08 16:14:00,1.7621,1.76315,1.76175,1.763,524600000.0
2009-06-08 16:15:00,1.7631,1.7633,1.7629,1.7633,467200000.0
2009-06-08 16:16:00,1.76325,1.76385,1.76315,1.76385,394400000.0
2009-06-08 16:17:00,1.7639,1.76395,1.7634,1.7636,419200000.0
2009-06-08 16:18:00,1.76355,1.7637,1.76275,1.7629,306600000.0
2009-06-08 16:19:00,1.7629,1.76325,1.76235,1.76265,357000000.0
2009-06-08 16:20:00,1.76255,1.76295,1.7621,1.7622,395200000.0
2009-06-08 16:21:00,1.76215,1.76215,1.7614,1.7617,434600000.0
2009-06-08 16:22:00,1.76165,1.7621,1.7611,1.76175,374600000.0
2009-06-08 16:23:00,1.76175,1.76285,1.76165,1.76285,367600000.0
2009-06-08 16:24:00,1.7628,1.763,1.7621,1.76255,323000000.0
2009-06-08 16:25:00,1.76255,1.7626,1.7621,1.7625,351400000.0
2009-06-08 16:26:00,1.76255,1.7627,1.76135,1.7616,310000000.0
2009-06-08 16:27:00,1.7616,1.762,1.76135,1.7617,331200000.0
2009-06-08 16:28:00,1.7618,1.7619,1.7608,1.7615,310400000.0
2009-06-08 16:29:00,1.7615,1.7621,1.7613,1.76155,238400000.0
2009-06-08 16:30:00,1.7617,1.7625,1.7617,1.7622,402200000.0
2009-06-08 16:31:00,1.7622,1.7624,1.7617,1.762,359200000.0
2009-06-08 16:32:00,1.762,1.7627,1.7613,1.7625,475400000.0
2009-06-08 16:33:00,1.76245,1.763,1.76245,1.763,450200000.0
2009-06-08 16:34:00,1.763,1.7639,1.763,1.7632,362800000.0
2009-06-08 16:35:00,1.7632,1.76385,1.76305,1.7632,284600000.0
2009-06-08 16:36:00,1.7632,1.7634,1.7628,1.76295,384200000.0
2009-06-08 16:37:00,1.763,1.7637,1.7629,1.7637,364000000.0
2009-06-08 16:38:00,1.76355,1.7644,1.76355,1.76395,314000000.0
2009-06-08 16:39:00,1.76395,1.7642,1.7634,1.7634,481800000.0
2009-06-08 16:40:00,1.76335,1.7636,1.763,1.76315,525200000.0
2009-06-08 16:41:00,1.7632,1.7635,1.76295,1.76295,368600000.0
2009-06-08 16:42:00,1.763,1.76365,1.76295,1.76365,349800000.0
2009-06-08 16:43:00,1.76365,1.76405,1.7632,1.7632,334400000.0
2009-06-08 16:44:00,1.76325,1.7633,1.76285,1.7632,367800000.0
2009-06-08 16:45:00,1.7632,1.7634,1.7627,1.7628,237800000.0
2009-06-08 16:46:00,1.76265,1.7632,1.7626,1.7629,318400000.0
2009-06-08 16:47:00,1.763,1.7631,1.7623,1.7627,385600000.0
2009-06-08 16:48:00,1.7629,1.7634,1.7626,1.7626,320200000.0
2009-06-08 16:49:00,1.76255,1.76305,1.76235,1.7628,260800000.0
2009-06-08 16:50:00,1.7628,1.76345,1.76235,1.76345,270400000.0
2009-06-08 16:51:00,1.7635,1.7642,1.76275,1.7641,239400000.0
2009-06-08 16:52:00,1.7641,1.7642,1.76325,1.7634,302000000.0
2009-06-08 16:53:00,1.7634,1.76345,1.76305,1.7632,296500000.0
2009-06-08 16:54:00,1.7632,1.7633,1.76275,1.76285,229800000.0
2009-06-08 16:55:00,1.76285,1.7638,1.76285,1.76355,209800000.0
2009-06-08 16:56:00,1.76355,1.76395,1.76335,1.7635,371200000.0
2009-06-08 16:57:00,1.76355,1.764,1.7632,1.76325,420000000.0
2009-06-08 16:58:00,1.76325,1.7637,1.7626,1.7631,392400000.0
2009-06-08 16:59:00,1.76325,1.7651,1.76315,1.76505,295000000.0
2009-06-08 17:00:00,1.76505,1.7654,1.7649,1.76495,298000000.0
2009-06-08 17:01:00,1.76495,1.76565,1.7649,1.76505,207000000.0
2009-06-08 17:02:00,1.7651,1.7658,1.7651,1.76565,206600000.0
2009-06-08 17:03:00,1.7658,1.76585,1.76525,1.76525,124800000.0
2009-06-08 17:04:00,1.76525,1.7657,1.76505,1.76555,264000000.0
2009-06-08 17:05:00,1.76555,1.76635,1.76535,1.76615,223200000.0
2009-06-08 17:06:00,1.76615,1.76635,1.76565,1.7662,119700000.0
2009-06-08 17:07:00,1.7662,1.7671,1.76565,1.7671,312100000.0
2009-06-08 17:08:00,1.7671,1.7675,1.7667,1.7671,315200000.0
2009-06-08 17:09:00,1.7671,1.7676,1.76655,1.76655,234000000.0
2009-06-08 17:10:00,1.76645,1.76675,1.766,1.76625,215600000.0
2009-06-08 17:11:00,1.7664,1.76675,1.7658,1.7659,321800000.0
2009-06-08 17:12:00,1.7658,1.766,1.76535,1.76545,305800000.0
2009-06-08 17:13:00,1.7654,1.76555,1.76535,1.7654,335800000.0
2009-06-08 17:14:00,1.7654,1.7661,1.76535,1.7661,322200000.0
2009-06-08 17:15:00,1.76605,1.7665,1.7657,1.766,345000000.0
2009-06-08 17:16:00,1.766,1.76655,1.76545,1.7656,350400000.0
2009-06-08 17:17:00,1.7654,1.76585,1.7649,1.7652,380000000.0
2009-06-08 17:18:00,1.7652,1.7657,1.765,1.7655,403000000.0
2009-06-08 17:19:00,1.7656,1.7656,1.765,1.7652,383400000.0
2009-06-08 17:20:00,1.7652,1.7656,1.76505,1.7653,270200000.0
2009-06-08 17:21:00,1.7653,1.7661,1.7653,1.76565,217000000.0
2009-06-08 17:22:00,1.7656,1.76635,1.7654,1.76585,265800000.0
2009-06-08 17:23:00,1.76595,1.7663,1.7656,1.76595,176200000.0
2009-06-08 17:24:00,1.76595,1.7664,1.76575,1.7661,308400000.0
2009-06-08 17:25:00,1.76605,1.7665,1.7655,1.7655,355000000.0
2009-06-08 17:26:00,1.76545,1.76615,1.76545,1.76605,125400000.0
2009-06-08 17:27:00,1.76605,1.76625,1.76575,1.766,97200000.0
2009-06-08 17:28:00,1.76595,1.7662,1.76545,1.76575,345600000.0
2009-06-08 17:29:00,1.7657,1.7664,1.7656,1.7661,459800000.0
2009-06-08 17:30:00,1.76575,1.7666,1.7656,1.76655,296600000.0
2009-06-08 17:31:00,1.7665,1.7671,1.7664,1.76645,225400000.0
2009-06-08 17:32:00,1.7665,1.7665,1.7657,1.76575,287200000.0
2009-06-08 17:33:00,1.7658,1.7666,1.7658,1.7666,121800000.0
2009-06-08 17:34:00,1.76655,1.76675,1.7661,1.7663,169200000.0
2009-06-08 17:35:00,1.7662,1.76745,1.766,1.76745,197400000.0
2009-06-08 17:36:00,1.76755,1.76775,1.76745,1.76755,80800000.0
2009-06-08 17:37:00,1.76745,1.76795,1.7667,1.7668,119400000.0
2009-06-08 17:38:00,1.7668,1.76695,1.76655,1.76665,214400000.0
2009-06-08 17:39:00,1.7668,1.76685,1.76605,1.76635,135800000.0
2009-06-08 17:40:00,1.76635,1.7668,1.7661,1.76665,173000000.0
2009-06-08 17:41:00,1.76655,1.7667,1.7662,1.76665,91000000.0
2009-06-08 17:42:00,1.7667,1.7671,1.76625,1.76695,204800000.0
2009-06-08 17:43:00,1.76695,1.7678,1.7669,1.7676,271200000.0
2009-06-08 17:44:00,1.7677,1.7682,1.7673,1.7677,301600000.0
2009-06-08 17:45:00,1.7678,1.768,1.7676,1.7679,244800000.0
2009-06-08 17:46:00,1.768,1.7685,1.76765,1.7683,280400000.0
2009-06-08 17:47:00,1.7683,1.7688,1.76785,1.7688,213400000.0
2009-06-08 17:48:00,1.7688,1.7692,1.7683,1.7689,318400000.0
2009-06-08 17:49:00,1.7689,1.7694,1.76865,1.769,320800000.0
2009-06-08 17:50:00,1.76905,1.7693,1.7685,1.7688,344400000.0
2009-06-08 17:51:00,1.7688,1.7691,1.7686,1.7689,357800000.0
2009-06-08 17:52:00,1.769,1.769,1.7683,1.7687,293600000.0
2009-06-08 17:53:00,1.7687,1.7691,1.7684,1.7689,270200000.0
2009-06-08 17:54:00,1.7689,1.7692,1.76825,1.76855,241800000.0
2009-06-08 17:55:00,1.7687,1.7691,1.76835,1.769,214600000.0
2009-06-08 17:56:00,1.7692,1.7692,1.76785,1.7681,208200000.0
2009-06-08 17:57:00,1.7682,1.7685,1.76785,1.7684,269800000.0
2009-06-08 17:58:00,1.7684,1.7686,1.7681,1.7686,216200000.0
2009-06-08 17:59:00,1.7686,1.7687,1.768,1.76835,268600000.0
2009-06-08 18:00:00,1.76835,1.76835,1.7676,1.7677,136200000.0
2009-06-08 18:01:00,1.76765,1.7682,1.7675,1.7677,148200000.0
2009-06-08 18:02:00,1.768,1.769,1.768,1.7688,139600000.0
2009-06-08 18:03:00,1.76875,1.7697,1.7687,1.7693,147600000.0
2009-06-08 18:04:00,1.7691,1.76935,1.7688,1.7692,205800000.0
2009-06-08 18:05:00,1.7692,1.76925,1.76875,1.7691,237400000.0
2009-06-08 18:06:00,1.7691,1.7691,1.7678,1.76785,181800000.0
2009-06-08 18:07:00,1.76795,1.76815,1.7678,1.7681,65400000.0
2009-06-08 18:08:00,1.7681,1.76825,1.76795,1.7681,102800000.0
2009-06-08 18:09:00,1.7681,1.7681,1.76735,1.7677,66000000.0
2009-06-08 18:10:00,1.7677,1.7681,1.7674,1.76795,92800000.0
2009-06-08 18:11:00,1.76815,1.76865,1.76815,1.7686,110400000.0
2009-06-08 18:12:00,1.76865,1.7688,1.7685,1.76875,124000000.0
2009-06-08 18:13:00,1.76885,1.77,1.76875,1.7697,294000000.0
2009-06-08 18:14:00,1.76965,1.7698,1.7685,1.7688,260000000.0
2009-06-08 18:15:00,1.76885,1.76935,1.76875,1.7688,255400000.0
2009-06-08 18:16:00,1.7688,1.76955,1.76865,1.7694,202000000.0
2009-06-08 18:17:00,1.76935,1.7695,1.7688,1.7689,170800000.0
2009-06-08 18:18:00,1.7689,1.76905,1.76875,1.7689,128000000.0
2009-06-08 18:19:00,1.7689,1.7689,1.7685,1.76865,167800000.0
2009-06-08 18:20:00,1.76865,1.7692,1.7683,1.7692,134000000.0
2009-06-08 18:21:00,1.7692,1.7693,1.7687,1.7687,249000000.0
2009-06-08 18:22:00,1.7686,1.7687,1.7677,1.7681,234800000.0
2009-06-08 18:23:00,1.7682,1.7685,1.76805,1.7683,204200000.0
2009-06-08 18:24:00,1.7683,1.7696,1.768,1.7696,266400000.0
2009-06-08 18:25:00,1.76905,1.7694,1.7684,1.7686,235400000.0
2009-06-08 18:26:00,1.7687,1.7694,1.7683,1.7686,330400000.0
2009-06-08 18:27:00,1.7687,1.7689,1.768,1.7685,354000000.0
2009-06-08 18:28:00,1.7684,1.76865,1.76765,1.7686,277200000.0
2009-06-08 18:29:00,1.7686,1.7692,1.7677,1.7692,277800000.0
2009-06-08 18:30:00,1.7691,1.7694,1.7689,1.7689,204200000.0
2009-06-08 18:31:00,1.7689,1.7693,1.7689,1.7692,195600000.0
2009-06-08 18:32:00,1.7692,1.7693,1.76845,1.7688,411800000.0
2009-06-08 18:33:00,1.7688,1.7692,1.76855,1.76915,342400000.0
2009-06-08 18:34:00,1.7692,1.7698,1.7689,1.7695,417800000.0
2009-06-08 18:35:00,1.7695,1.7697,1.76895,1.769,311400000.0
2009-06-08 18:36:00,1.76875,1.76905,1.7681,1.7681,344600000.0
2009-06-08 18:37:00,1.7682,1.7685,1.76775,1.7682,352400000.0
2009-06-08 18:38:00,1.7681,1.76835,1.76745,1.7682,190000000.0
2009-06-08 18:39:00,1.7683,1.76845,1.76725,1.76775,405600000.0
2009-06-08 18:40:00,1.76775,1.7679,1.76765,1.76775,147200000.0
2009-06-08 18:41:00,1.76765,1.76775,1.767,1.767,88600000.0
2009-06-08 18:42:00,1.767,1.7674,1.767,1.76715,221000000.0
2009-06-08 18:43:00,1.76715,1.76745,1.76715,1.7674,168000000.0
2009-06-08 18:44:00,1.76745,1.76775,1.7669,1.7672,228400000.0
2009-06-08 18:45:00,1.76735,1.7678,1.767,1.7678,250200000.0
2009-06-08 18:46:00,1.7677,1.7677,1.7671,1.7671,159000000.0
2009-06-08 18:47:00,1.7671,1.76745,1.7671,1.7671,89400000.0
2009-06-08 18:48:00,1.7671,1.76745,1.76665,1.7671,201000000.0
2009-06-08 18:49:00,1.7671,1.76725,1.76685,1.76725,151600000.0
2009-06-08 18:50:00,1.7671,1.7674,1.7669,1.7673,218200000.0
2009-06-08 18:51:00,1.7673,1.7676,1.767,1.7676,171600000.0
2009-06-08 18:52:00,1.7676,1.768,1.7675,1.7679,227600000.0
2009-06-08 18:53:00,1.768,1.76815,1.76775,1.76815,112800000.0
2009-06-08 18:54:00,1.76815,1.76825,1.7675,1.7679,142000000.0
2009-06-08 18:55:00,1.7679,1.7688,1.76755,1.76875,284000000.0
2009-06-08 18:56:00,1.7687,1.76875,1.76815,1.7685,339400000.0
2009-06-08 18:57:00,1.7686,1.7688,1.7681,1.7683,229400000.0
2009-06-08 18:58:00,1.76805,1.7684,1.76765,1.7682,217600000.0
2009-06-08 18:59:00,1.7682,1.7684,1.7677,1.7684,350000000.0
2009-06-08 19:00:00,1.7685,1.76935,1.76825,1.7686,285500000.0
2009-06-08 19:01:00,1.7685,1.7692,1.768,1.76835,327200000.0
2009-06-08 19:02:00,1.76845,1.7692,1.76795,1.7688,331400000.0
2009-06-08 19:03:00,1.7689,1.7691,1.7681,1.7684,240000000.0
2009-06-08 19:04:00,1.7684,1.7689,1.7679,1.7685,306400000.0
2009-06-08 19:05:00,1.7685,1.76855,1.7679,1.7684,308800000.0
2009-06-08 19:06:00,1.7683,1.7684,1.7673,1.7676,339200000.0
2009-06-08 19:07:00,1.7677,1.7683,1.7674,1.7677,250800000.0
2009-06-08 19:08:00,1.7678,1.7678,1.7674,1.7678,145000000.0
2009-06-08 19:09:00,1.7675,1.7676,1.7671,1.76725,149800000.0
2009-06-08 19:10:00,1.76735,1.76735,1.76685,1.7671,206800000.0
2009-06-08 19:11:00,1.7672,1.76775,1.76705,1.76775,129600000.0
2009-06-08 19:12:00,1.7677,1.7677,1.76685,1.7675,278600000.0
2009-06-08 19:13:00,1.7675,1.7676,1.76715,1.7676,137000000.0
2009-06-08 19:14:00,1.7675,1.768,1.7675,1.7675,269400000.0
2009-06-08 19:15:00,1.76755,1.7678,1.76715,1.7673,202600000.0
2009-06-08 19:16:00,1.7674,1.7675,1.76735,1.7674,52600000.0
2009-06-08 19:17:00,1.7674,1.76755,1.7669,1.7669,182600000.0
2009-06-08 19:18:00,1.7668,1.7674,1.7667,1.767,305000000.0
2009-06-08 19:19:00,1.767,1.76785,1.767,1.7677,192400000.0
2009-06-08 19:20:00,1.7679,1.7679,1.7675,1.76775,70800000.0
2009-06-08 19:21:00,1.76755,1.76775,1.7668,1.7671,216400000.0
2009-06-08 19:22:00,1.7671,1.7677,1.7669,1.7671,192800000.0
2009-06-08 19:23:00,1.7673,1.76755,1.76705,1.76735,56000000.0
2009-06-08 19:24:00,1.7673,1.76745,1.76675,1.76725,232800000.0
2009-06-08 19:25:00,1.7672,1.768,1.7668,1.76765,353800000.0
2009-06-08 19:26:00,1.7676,1.76765,1.76625,1.7666,213200000.0
2009-06-08 19:27:00,1.7665,1.7665,1.7663,1.7663,75000000.0
2009-06-08 19:28:00,1.7663,1.7663,1.7654,1.7661,174800000.0
2009-06-08 19:29:00,1.7661,1.7663,1.76595,1.766,163400000.0
2009-06-08 19:30:00,1.76615,1.76615,1.7652,1.76525,142600000.0
2009-06-08 19:31:00,1.76525,1.76575,1.7652,1.76565,107400000.0
2009-06-08 19:32:00,1.76555,1.7657,1.7651,1.7652,106800000.0
2009-06-08 19:33:00,1.7651,1.7652,1.7648,1.76515,93200000.0
2009-06-08 19:34:00,1.7651,1.76515,1.7647,1.76505,93000000.0
2009-06-08 19:35:00,1.765,1.7655,1.7649,1.7653,122200000.0
2009-06-08 19:36:00,1.7653,1.7655,1.7648,1.765,283400000.0
2009-06-08 19:37:00,1.765,1.7656,1.7649,1.7653,247600000.0
2009-06-08 19:38:00,1.7653,1.7656,1.76485,1.7651,176000000.0
2009-06-08 19:39:00,1.7654,1.7655,1.765,1.7651,155600000.0
2009-06-08 19:40:00,1.7652,1.7653,1.7647,1.765,250600000.0
2009-06-08 19:41:00,1.765,1.7658,1.76495,1.7658,192800000.0
2009-06-08 19:42:00,1.7658,1.76675,1.7658,1.7662,208200000.0
2009-06-08 19:43:00,1.7662,1.7666,1.7662,1.7664,130200000.0
2009-06-08 19:44:00,1.7664,1.7669,1.766,1.7662,234000000.0
2009-06-08 19:45:00,1.7663,1.7665,1.76585,1.7659,269400000.0
2009-06-08 19:46:00,1.7659,1.7659,1.7653,1.7657,246400000.0
2009-06-08 19:47:00,1.7657,1.7659,1.76545,1.7656,233600000.0
2009-06-08 19:48:00,1.7655,1.76575,1.7646,1.76475,220400000.0
2009-06-08 19:49:00,1.7647,1.76485,1.76385,1.764,235600000.0
2009-06-08 19:50:00,1.764,1.76435,1.7638,1.7639,233600000.0
2009-06-08 19:51:00,1.7638,1.76385,1.76315,1.7635,247000000.0
2009-06-08 19:52:00,1.7635,1.7636,1.7633,1.7633,70200000.0
2009-06-08 19:53:00,1.7633,1.7634,1.763,1.763,91000000.0
2009-06-08 19:54:00,1.763,1.7634,1.76235,1.76275,107000000.0
2009-06-08 19:55:00,1.76275,1.7631,1.76265,1.763,107000000.0
2009-06-08 19:56:00,1.763,1.76405,1.76295,1.76405,163200000.0
2009-06-08 19:57:00,1.76425,1.76495,1.76425,1.76495,70000000.0
2009-06-08 19:58:00,1.7648,1.76505,1.7645,1.7646,78200000.0
2009-06-08 19:59:00,1.7646,1.7647,1.7644,1.7644,37000000.0
2009-06-08 20:00:00,1.76445,1.76445,1.76365,1.7638,114600000.0
2009-06-08 20:01:00,1.7639,1.76435,1.7637,1.764,93400000.0
2009-06-08 20:02:00,1.764,1.7643,1.7633,1.7639,237800000.0
2009-06-08 20:03:00,1.7638,1.7639,1.7631,1.7638,267000000.0
2009-06-08 20:04:00,1.7638,1.76385,1.7628,1.76325,189800000.0
2009-06-08 20:05:00,1.7631,1.7631,1.7628,1.7628,50000000.0
2009-06-08 20:06:00,1.7629,1.7632,1.7629,1.76315,130200000.0
2009-06-08 20:07:00,1.7631,1.7635,1.7631,1.7634,161800000.0
2009-06-08 20:08:00,1.7634,1.76375,1.7634,1.76345,77200000.0
2009-06-08 20:09:00,1.7636,1.7636,1.7633,1.7633,123000000.0
2009-06-08 20:10:00,1.76335,1.7635,1.76335,1.7635,58600000.0
2009-06-08 20:11:00,1.7635,1.76375,1.7635,1.76365,98800000.0
2009-06-08 20:12:00,1.7637,1.7638,1.7633,1.7636,94200000.0
2009-06-08 20:13:00,1.7635,1.7638,1.7634,1.7636,167000000.0
2009-06-08 20:14:00,1.7636,1.7644,1.7636,1.7644,190000000.0
2009-06-08 20:15:00,1.7645,1.7646,1.76255,1.76255,236200000.0
2009-06-08 20:16:00,1.76255,1.7633,1.76255,1.7631,76600000.0
2009-06-08 20:17:00,1.7631,1.7631,1.76275,1.7629,119400000.0
2009-06-08 20:18:00,1.763,1.7631,1.7626,1.7627,143800000.0
2009-06-08 20:19:00,1.76265,1.7627,1.7622,1.7626,187400000.0
2009-06-08 20:20:00,1.7626,1.7631,1.7624,1.7631,127800000.0
2009-06-08 20:21:00,1.7632,1.7635,1.7632,1.7635,190600000.0
2009-06-08 20:22:00,1.76355,1.7639,1.76285,1.7629,308200000.0
2009-06-08 20:23:00,1.7629,1.7635,1.76265,1.7631,187200000.0
2009-06-08 20:24:00,1.7631,1.7635,1.7629,1.7634,237000000.0
2009-06-08 20:25:00,1.7635,1.7635,1.7625,1.7627,266000000.0
2009-06-08 20:26:00,1.7627,1.763,1.7624,1.7627,170600000.0
2009-06-08 20:27:00,1.7627,1.76385,1.7627,1.76375,146400000.0
2009-06-08 20:28:00,1.7637,1.76385,1.76325,1.7634,209200000.0
2009-06-08 20:29:00,1.7634,1.76355,1.7628,1.763,186000000.0
2009-06-08 20:30:00,1.76275,1.7633,1.76215,1.76325,270400000.0
2009-06-08 20:31:00,1.76325,1.7633,1.7623,1.7626,271400000.0
2009-06-08 20:32:00,1.7626,1.7626,1.76215,1.7624,97600000.0
2009-06-08 20:33:00,1.7625,1.7629,1.76225,1.76285,110400000.0
2009-06-08 20:34:00,1.76265,1.7644,1.76265,1.7644,243600000.0
2009-06-08 20:35:00,1.7644,1.7645,1.7641,1.7645,119200000.0
2009-06-08 20:36:00,1.7645,1.7646,1.76405,1.76435,171800000.0
2009-06-08 20:37:00,1.7644,1.7649,1.76435,1.76465,158600000.0
2009-06-08 20:38:00,1.76465,1.76465,1.76435,1.7644,32200000.0
2009-06-08 20:39:00,1.7643,1.76455,1.7642,1.7644,80400000.0
2009-06-08 20:40:00,1.7644,1.7646,1.764,1.7641,117600000.0
2009-06-08 20:41:00,1.76395,1.76415,1.76385,1.7639,28000000.0
2009-06-08 20:42:00,1.7639,1.7639,1.76355,1.76375,101400000.0
2009-06-08 20:43:00,1.76375,1.7641,1.7635,1.76355,84400000.0
2009-06-08 20:44:00,1.7634,1.76375,1.7631,1.76325,111600000.0
2009-06-08 20:45:00,1.7634,1.7642,1.7634,1.76365,117600000.0
2009-06-08 20:46:00,1.7636,1.7638,1.7635,1.7638,101200000.0
2009-06-08 20:47:00,1.76385,1.76395,1.76315,1.7635,210800000.0
2009-06-08 20:48:00,1.7635,1.7637,1.76295,1.7633,299000000.0
2009-06-08 20:49:00,1.7633,1.7637,1.763,1.763,266600000.0
2009-06-08 20:50:00,1.76295,1.763,1.7623,1.76295,243200000.0
2009-06-08 20:51:00,1.763,1.763,1.76265,1.7628,90800000.0
2009-06-08 20:52:00,1.76285,1.7638,1.7627,1.76355,219400000.0
2009-06-08 20:53:00,1.76375,1.764,1.76365,1.76395,92200000.0
2009-06-08 20:54:00,1.76395,1.7649,1.76365,1.7646,158000000.0
2009-06-08 20:55:00,1.7647,1.765,1.7643,1.7644,159200000.0
2009-06-08 20:56:00,1.7646,1.7649,1.76445,1.7647,190800000.0
2009-06-08 20:57:00,1.7647,1.765,1.7641,1.7647,173200000.0
2009-06-08 20:58:00,1.7647,1.765,1.7647,1.7649,89600000.0
2009-06-08 20:59:00,1.7649,1.7656,1.7646,1.765,335400000.0
2009-06-08 21:00:00,1.7647,1.7648,1.764,1.7643,275000000.0
2009-06-08 21:01:00,1.7644,1.7644,1.7628,1.763,167600000.0
2009-06-08 21:02:00,1.7629,1.76305,1.7629,1.763,43600000.0
2009-06-08 21:03:00,1.763,1.7633,1.7625,1.7632,190600000.0
2009-06-08 21:04:00,1.7634,1.76415,1.76325,1.7633,121600000.0
2009-06-08 21:05:00,1.7632,1.7648,1.76305,1.7642,213800000.0
2009-06-08 21:06:00,1.7641,1.76425,1.764,1.7641,109800000.0
2009-06-08 21:07:00,1.7641,1.7642,1.76395,1.76395,80200000.0
2009-06-08 21:08:00,1.76395,1.764,1.7636,1.76385,142400000.0
2009-06-08 21:09:00,1.7638,1.7638,1.76335,1.76345,101400000.0
2009-06-08 21:10:00,1.7635,1.7645,1.7635,1.7645,223800000.0
2009-06-08 21:11:00,1.7646,1.765,1.7645,1.7648,71000000.0
2009-06-08 21:12:00,1.7647,1.7647,1.76465,1.7647,12600000.0
2009-06-08 21:13:00,1.7648,1.7649,1.764,1.7641,97800000.0
2009-06-08 21:14:00,1.7642,1.76435,1.764,1.76415,117000000.0
2009-06-08 21:15:00,1.76415,1.76435,1.764,1.7641,88200000.0
2009-06-08 21:16:00,1.76415,1.7647,1.76395,1.76405,91800000.0
2009-06-08 21:17:00,1.764,1.76435,1.76305,1.7633,225600000.0
2009-06-08 21:18:00,1.76335,1.7638,1.763,1.763,192000000.0
2009-06-08 21:19:00,1.76295,1.7633,1.76195,1.7624,261800000.0
2009-06-08 21:20:00,1.7624,1.763,1.76215,1.7623,232400000.0
2009-06-08 21:21:00,1.7623,1.76235,1.76175,1.7621,266800000.0
2009-06-08 21:22:00,1.7621,1.7626,1.7617,1.76195,223000000.0
2009-06-08 21:23:00,1.7619,1.76295,1.7616,1.76295,238000000.0
2009-06-08 21:24:00,1.76295,1.7632,1.762,1.76235,257600000.0
2009-06-08 21:25:00,1.7622,1.7623,1.76165,1.76195,234800000.0
2009-06-08 21:26:00,1.76185,1.7624,1.7618,1.7622,80600000.0
2009-06-08 21:27:00,1.76195,1.7628,1.76195,1.7627,110200000.0
2009-06-08 21:28:00,1.7629,1.7629,1.7619,1.76245,172200000.0
2009-06-08 21:29:00,1.7621,1.76265,1.7618,1.7623,302800000.0
2009-06-08 21:30:00,1.7623,1.7623,1.76145,1.7621,232400000.0
2009-06-08 21:31:00,1.7619,1.7619,1.7613,1.7615,375400000.0
2009-06-08 21:32:00,1.7615,1.7616,1.7602,1.7612,342800000.0
2009-06-08 21:33:00,1.7612,1.7612,1.76035,1.7609,325200000.0
2009-06-08 21:34:00,1.761,1.7612,1.75985,1.75995,366400000.0
2009-06-08 21:35:00,1.76,1.7608,1.7598,1.75985,387400000.0
2009-06-08 21:36:00,1.75995,1.76065,1.7598,1.7604,402800000.0
2009-06-08 21:37:00,1.7604,1.7615,1.76005,1.7615,152800000.0
2009-06-08 21:38:00,1.7615,1.76165,1.76135,1.76135,139000000.0
2009-06-08 21:39:00,1.76135,1.76145,1.76075,1.76105,106000000.0
2009-06-08 21:40:00,1.76105,1.7618,1.76095,1.7613,137000000.0
2009-06-08 21:41:00,1.76155,1.762,1.7612,1.76145,216000000.0
2009-06-08 21:42:00,1.76145,1.7623,1.761,1.76125,460200000.0
2009-06-08 21:43:00,1.76145,1.762,1.76095,1.7614,379800000.0
2009-06-08 21:44:00,1.7614,1.76145,1.7606,1.7612,241400000.0
2009-06-08 21:45:00,1.7612,1.76215,1.7612,1.7621,150000000.0
2009-06-08 21:46:00,1.76205,1.7628,1.7614,1.7627,312400000.0
2009-06-08 21:47:00,1.7628,1.7638,1.7624,1.7638,197000000.0
2009-06-08 21:48:00,1.76365,1.76425,1.76365,1.76385,227800000.0
2009-06-08 21:49:00,1.76405,1.765,1.764,1.7645,203600000.0
2009-06-08 21:50:00,1.76455,1.7648,1.764,1.76455,163600000.0
2009-06-08 21:51:00,1.7645,1.7648,1.764,1.7647,236400000.0
2009-06-08 21:52:00,1.7647,1.7657,1.76455,1.7657,175600000.0
2009-06-08 21:53:00,1.7657,1.7657,1.76485,1.7651,115000000.0
2009-06-08 21:54:00,1.76505,1.76555,1.76485,1.7654,180600000.0
2009-06-08 21:55:00,1.76535,1.7658,1.76525,1.76545,112800000.0
2009-06-08 21:56:00,1.7654,1.7656,1.76525,1.7654,137800000.0
2009-06-08 21:57:00,1.7654,1.7655,1.7648,1.7649,250000000.0
2009-06-08 21:58:00,1.7649,1.76545,1.7646,1.76525,294600000.0
2009-06-08 21:59:00,1.7656,1.766,1.7644,1.76465,200400000.0
2009-06-08 22:00:00,1.765,1.7655,1.7641,1.7648,206800000.0
2009-06-08 22:01:00,1.7648,1.76575,1.76475,1.76485,302200000.0
2009-06-08 22:02:00,1.76485,1.76515,1.7643,1.7645,186600000.0
2009-06-08 22:03:00,1.76455,1.7648,1.7645,1.7648,25400000.0
2009-06-08 22:04:00,1.7646,1.7647,1.7642,1.7643,145600000.0
2009-06-08 22:05:00,1.7644,1.76505,1.7641,1.76485,203000000.0
2009-06-08 22:06:00,1.76495,1.7652,1.76435,1.76515,171400000.0
2009-06-08 22:07:00,1.7651,1.76545,1.7647,1.7654,261800000.0
2009-06-08 22:08:00,1.76545,1.76545,1.7648,1.7649,155200000.0
2009-06-08 22:09:00,1.76485,1.76505,1.7638,1.7641,143600000.0
2009-06-08 22:10:00,1.7641,1.7641,1.7638,1.7638,121400000.0
2009-06-08 22:11:00,1.7638,1.764,1.7638,1.7638,79600000.0
2009-06-08 22:12:00,1.76385,1.76385,1.7638,1.76385,50200000.0
2009-06-08 22:13:00,1.76385,1.76385,1.76305,1.7632,133400000.0
2009-06-08 22:14:00,1.7632,1.7632,1.7632,1.7632,161800000.0
2009-06-08 22:15:00,1.7632,1.7632,1.76175,1.76245,127100000.0
2009-06-08 22:16:00,1.76235,1.7624,1.762,1.76205,74800000.0
2009-06-08 22:17:00,1.762,1.763,1.76195,1.76285,301600000.0
2009-06-08 22:18:00,1.76285,1.76295,1.7623,1.7627,149400000.0
2009-06-08 22:19:00,1.7627,1.76285,1.76245,1.76245,30400000.0
2009-06-08 22:20:00,1.76255,1.7628,1.76255,1.7628,11400000.0
2009-06-08 22:21:00,1.7629,1.763,1.7629,1.7629,11200000.0
2009-06-08 22:22:00,1.7629,1.76305,1.7629,1.76305,24800000.0
2009-06-08 22:24:00,1.76295,1.76325,1.7629,1.763,28200000.0
2009-06-08 22:25:00,1.763,1.763,1.76285,1.76285,13800000.0
2009-06-08 22:26:00,1.76275,1.76295,1.76185,1.76255,121200000.0
2009-06-08 22:27:00,1.7627,1.7627,1.762,1.762,138200000.0
2009-06-08 22:28:00,1.762,1.762,1.762,1.762,44000000.0
2009-06-08 22:29:00,1.762,1.762,1.762,1.762,30800000.0
2009-06-08 22:30:00,1.762,1.762,1.7613,1.76145,52600000.0
2009-06-08 22:31:00,1.7617,1.7617,1.76135,1.7615,30000000.0
2009-06-08 22:32:00,1.7612,1.76125,1.7612,1.76125,5800000.0
2009-06-08 22:33:00,1.7613,1.76145,1.7613,1.7614,4400000.0
2009-06-08 22:34:00,1.7614,1.7618,1.7614,1.7616,13400000.0
2009-06-08 22:35:00,1.7615,1.7615,1.76095,1.76095,21400000.0
2009-06-08 22:36:00,1.76085,1.76095,1.76055,1.76065,29600000.0
2009-06-08 22:37:00,1.7606,1.7608,1.76045,1.7608,34400000.0
2009-06-08 22:38:00,1.7613,1.7614,1.7612,1.7612,11600000.0
2009-06-08 22:39:00,1.7613,1.76135,1.7611,1.7611,15000000.0
2009-06-08 22:40:00,1.76105,1.7614,1.76105,1.7614,44600000.0
2009-06-08 22:41:00,1.76135,1.76155,1.76075,1.76095,22200000.0
2009-06-08 22:42:00,1.76105,1.76155,1.76105,1.76155,21000000.0
2009-06-08 22:43:00,1.7615,1.7615,1.7614,1.7614,18400000.0
2009-06-08 22:44:00,1.7614,1.76165,1.7614,1.76165,5000000.0
2009-06-08 22:45:00,1.7617,1.7617,1.7613,1.7613,29200000.0
2009-06-08 22:46:00,1.7614,1.7614,1.7614,1.7614,2000000.0
2009-06-08 22:47:00,1.76155,1.76155,1.76155,1.76155,1000000.0
2009-06-08 22:48:00,1.76145,1.76145,1.76145,1.76145,4000000.0
2009-06-08 22:49:00,1.76155,1.76155,1.7609,1.7609,19200000.0
2009-06-08 22:50:00,1.76085,1.7612,1.7607,1.7608,21000000.0
2009-06-08 22:51:00,1.76145,1.76165,1.76145,1.7615,11400000.0
2009-06-08 22:52:00,1.76155,1.76165,1.76155,1.76165,9400000.0
2009-06-08 22:53:00,1.76165,1.76165,1.76165,1.76165,1000000.0
2009-06-08 22:54:00,1.7611,1.7611,1.75995,1.7604,78400000.0
2009-06-08 22:55:00,1.7604,1.76055,1.76025,1.76055,16400000.0
2009-06-08 22:56:00,1.7605,1.7606,1.76045,1.76045,8000000.0
2009-06-08 22:57:00,1.76055,1.7606,1.76045,1.7606,10000000.0
2009-06-08 22:58:00,1.76065,1.7611,1.76065,1.76095,42400000.0
2009-06-08 22:59:00,1.761,1.761,1.7609,1.7609,15000000.0
2009-06-08 23:00:00,1.7609,1.7611,1.76085,1.7611,22000000.0
2009-06-08 23:01:00,1.76055,1.76055,1.76055,1.76055,1000000.0
2009-06-08 23:02:00,1.7606,1.7606,1.76015,1.76015,10200000.0
2009-06-08 23:03:00,1.76025,1.7603,1.75985,1.7599,17400000.0
2009-06-08 23:04:00,1.76,1.76,1.75985,1.7599,10000000.0
2009-06-08 23:05:00,1.75985,1.75987,1.75985,1.75987,26000000.0
2009-06-08 23:06:00,1.75985,1.76015,1.7598,1.76005,26000000.0
2009-06-08 23:07:00,1.7601,1.7605,1.7601,1.76025,7600000.0
2009-06-08 23:08:00,1.76035,1.7605,1.76035,1.76035,11200000.0
2009-06-08 23:09:00,1.7606,1.7609,1.76055,1.76075,16600000.0
2009-06-08 23:10:00,1.7609,1.7612,1.7607,1.7612,11600000.0
2009-06-08 23:11:00,1.7619,1.7621,1.7619,1.7621,17600000.0
2009-06-08 23:12:00,1.762,1.76225,1.762,1.76215,8000000.0
2009-06-08 23:13:00,1.7621,1.7622,1.7621,1.76215,3000000.0
2009-06-08 23:14:00,1.76215,1.76215,1.76175,1.76175,15800000.0
2009-06-08 23:15:00,1.76175,1.7619,1.7613,1.7613,18800000.0
2009-06-08 23:16:00,1.7613,1.7613,1.7602,1.7607,45400000.0
2009-06-08 23:17:00,1.7607,1.76115,1.76055,1.761,34800000.0
2009-06-08 23:18:00,1.761,1.761,1.761,1.761,1000000.0
2009-06-08 23:19:00,1.7611,1.76165,1.7611,1.76165,13000000.0
2009-06-08 23:20:00,1.76165,1.7622,1.7614,1.7616,25600000.0
2009-06-08 23:21:00,1.76165,1.76165,1.76155,1.76155,6200000.0
2009-06-08 23:22:00,1.76165,1.76165,1.76115,1.76145,13800000.0
2009-06-08 23:23:00,1.76145,1.76145,1.76125,1.76125,4200000.0
2009-06-08 23:24:00,1.76125,1.76125,1.76125,1.76125,2000000.0
2009-06-08 23:25:00,1.76119,1.76119,1.76119,1.76119,1000000.0
2009-06-08 23:26:00,1.76135,1.76135,1.76135,1.76135,1000000.0
2009-06-08 23:27:00,1.76135,1.76135,1.76135,1.76135,1000000.0
2009-06-08 23:28:00,1.7615,1.76165,1.7615,1.7616,6000000.0
2009-06-08 23:29:00,1.7617,1.76175,1.7617,1.76175,4000000.0
2009-06-08 23:30:00,1.7619,1.762,1.7619,1.7619,7000000.0
2009-06-08 23:31:00,1.7621,1.76225,1.7621,1.76225,4000000.0
2009-06-08 23:32:00,1.76225,1.7624,1.76225,1.7624,9000000.0
2009-06-08 23:33:00,1.76255,1.76255,1.7617,1.7617,25000000.0
2009-06-08 23:34:00,1.7617,1.7617,1.76155,1.76165,5000000.0
2009-06-08 23:35:00,1.76175,1.76175,1.76175,1.76175,2000000.0
2009-06-08 23:37:00,1.76175,1.76175,1.76175,1.76175,1000000.0
2009-06-08 23:38:00,1.76175,1.76175,1.7608,1.76105,15400000.0
2009-06-08 23:39:00,1.761,1.761,1.76045,1.7609,55800000.0
2009-06-08 23:40:00,1.76105,1.76105,1.76105,1.76105,2000000.0
2009-06-08 23:41:00,1.76092,1.76094,1.7609,1.76094,4800000.0
2009-06-08 23:42:00,1.76095,1.76095,1.76095,1.76095,4800000.0
2009-06-08 23:43:00,1.761,1.761,1.76095,1.76095,4600000.0
2009-06-08 23:44:00,1.76085,1.7613,1.76085,1.7611,10200000.0
2009-06-08 23:45:00,1.76099,1.76099,1.76099,1.76099,22800000.0
2009-06-08 23:46:00,1.7611,1.7611,1.76045,1.7606,22800000.0
2009-06-08 23:47:00,1.7607,1.76095,1.76045,1.76095,36400000.0
2009-06-08 23:48:00,1.76095,1.7611,1.7605,1.7605,21000000.0
2009-06-08 23:49:00,1.7606,1.76105,1.7606,1.7609,11600000.0
2009-06-08 23:50:00,1.76075,1.76075,1.76045,1.7607,12600000.0
2009-06-08 23:51:00,1.76085,1.7612,1.76085,1.76115,13000000.0
2009-06-08 23:52:00,1.761,1.761,1.76045,1.76045,22400000.0
2009-06-08 23:53:00,1.7602,1.7602,1.75965,1.75965,21600000.0
2009-06-08 23:54:00,1.75975,1.75975,1.75955,1.75965,14800000.0
2009-06-08 23:55:00,1.75965,1.75965,1.75945,1.75965,14800000.0
2009-06-08 23:56:00,1.7601,1.7601,1.7601,1.7601,3200000.0
2009-06-08 23:57:00,1.76,1.76,1.76,1.76,2000000.0
2009-06-08 23:58:00,1.76025,1.7608,1.76025,1.7606,50600000.0
2009-06-08 23:59:00,1.7606,1.76125,1.76045,1.76125,32200000.0
2009-06-09 00:00:00,1.76125,1.76125,1.7602,1.7602,50000000.0
2009-06-09 00:01:00,1.7603,1.76035,1.76,1.7603,45200000.0
2009-06-09 00:02:00,1.76025,1.76025,1.76025,1.76025,5400000.0
2009-06-09 00:03:00,1.76025,1.76025,1.75955,1.76005,42200000.0
2009-06-09 00:04:00,1.76005,1.7602,1.76,1.76005,21000000.0
2009-06-09 00:05:00,1.76005,1.76005,1.75995,1.75995,6600000.0
2009-06-09 00:06:00,1.75995,1.75995,1.7596,1.7596,28800000.0
2009-06-09 00:07:00,1.7596,1.7606,1.7593,1.7597,93800000.0
2009-06-09 00:08:00,1.7597,1.7599,1.75945,1.7596,48000000.0
2009-06-09 00:09:00,1.7595,1.7595,1.75845,1.7587,61800000.0
2009-06-09 00:10:00,1.7587,1.75965,1.75765,1.75965,63800000.0
2009-06-09 00:11:00,1.75965,1.7599,1.7593,1.7596,32800000.0
2009-06-09 00:12:00,1.75955,1.75955,1.7594,1.75955,12200000.0
2009-06-09 00:13:00,1.7597,1.7597,1.75935,1.75945,18400000.0
2009-06-09 00:14:00,1.75926,1.7594,1.75926,1.75939,5000000.0
2009-06-09 00:15:00,1.75945,1.7595,1.75945,1.7595,5000000.0
2009-06-09 00:16:00,1.7595,1.75985,1.7595,1.75975,36400000.0
2009-06-09 00:17:00,1.7599,1.75995,1.7595,1.75955,40000000.0
2009-06-09 00:18:00,1.75955,1.75955,1.7592,1.7592,20000000.0
2009-06-09 00:19:00,1.75915,1.7592,1.75895,1.75905,29600000.0
2009-06-09 00:20:00,1.75905,1.75905,1.75885,1.75885,9600000.0
2009-06-09 00:21:00,1.75895,1.75895,1.7584,1.7586,36400000.0
2009-06-09 00:22:00,1.7586,1.75895,1.7586,1.75895,26400000.0
2009-06-09 00:23:00,1.75905,1.7592,1.75875,1.75875,32000000.0
2009-06-09 00:24:00,1.75875,1.75885,1.75825,1.75865,42200000.0
2009-06-09 00:25:00,1.75875,1.7592,1.75845,1.7592,27000000.0
2009-06-09 00:26:00,1.7592,1.7592,1.75825,1.75835,43400000.0
2009-06-09 00:27:00,1.75835,1.7584,1.7583,1.7584,20000000.0
2009-06-09 00:28:00,1.75845,1.75885,1.75845,1.75885,10200000.0
2009-06-09 00:29:00,1.7589,1.75905,1.75875,1.75875,45200000.0
2009-06-09 00:30:00,1.75865,1.75885,1.75815,1.75825,60400000.0
2009-06-09 00:31:00,1.75835,1.7586,1.7579,1.75835,75000000.0
2009-06-09 00:32:00,1.7585,1.75895,1.7585,1.75895,78800000.0
2009-06-09 00:33:00,1.7588,1.75905,1.75855,1.75905,61600000.0
2009-06-09 00:34:00,1.7592,1.7593,1.7589,1.75895,47600000.0
2009-06-09 00:35:00,1.759,1.75905,1.7587,1.7587,76600000.0
2009-06-09 00:36:00,1.7587,1.7587,1.75865,1.7587,13800000.0
2009-06-09 00:37:00,1.75865,1.75895,1.75865,1.7587,23200000.0
2009-06-09 00:38:00,1.7587,1.75875,1.7587,1.75875,10200000.0
2009-06-09 00:39:00,1.75875,1.7592,1.7587,1.7592,30200000.0
2009-06-09 00:40:00,1.75925,1.7594,1.7586,1.7587,48200000.0
2009-06-09 00:41:00,1.7588,1.75885,1.75825,1.75825,49200000.0
2009-06-09 00:42:00,1.7585,1.7585,1.7583,1.75835,16200000.0
2009-06-09 00:43:00,1.75845,1.7586,1.75845,1.7586,6000000.0
2009-06-09 00:44:00,1.7586,1.75945,1.7586,1.75945,38800000.0
2009-06-09 00:45:00,1.75955,1.75975,1.7587,1.759,93800000.0
2009-06-09 00:46:00,1.759,1.759,1.7585,1.75855,39600000.0
2009-06-09 00:47:00,1.75875,1.75895,1.75875,1.75875,12200000.0
2009-06-09 00:48:00,1.75865,1.75895,1.75825,1.75855,53000000.0
2009-06-09 00:49:00,1.75875,1.7589,1.7583,1.75875,25400000.0
2009-06-09 00:50:00,1.75865,1.75875,1.75815,1.75815,33800000.0
2009-06-09 00:51:00,1.75815,1.75865,1.75815,1.75845,51800000.0
2009-06-09 00:52:00,1.7585,1.75905,1.7583,1.7589,51000000.0
2009-06-09 00:53:00,1.7589,1.76085,1.7589,1.75985,70600000.0
2009-06-09 00:54:00,1.7592,1.75985,1.7591,1.7591,46600000.0
2009-06-09 00:55:00,1.75915,1.7592,1.75905,1.7592,25600000.0
2009-06-09 00:56:00,1.7593,1.7593,1.7591,1.7593,20600000.0
2009-06-09 00:57:00,1.75918,1.7592,1.75899,1.75899,29200000.0
2009-06-09 00:58:00,1.7592,1.7593,1.7592,1.7593,29200000.0
2009-06-09 00:59:00,1.75925,1.75925,1.7591,1.7591,9200000.0
2009-06-09 01:00:00,1.7594,1.76025,1.7594,1.75975,143200000.0
2009-06-09 01:01:00,1.7598,1.76,1.7585,1.7591,160400000.0
2009-06-09 01:02:00,1.75915,1.76,1.7591,1.7599,45000000.0
2009-06-09 01:03:00,1.7599,1.7599,1.7598,1.7598,26400000.0
2009-06-09 01:04:00,1.7597,1.75975,1.7591,1.7591,33400000.0
2009-06-09 01:05:00,1.75905,1.7593,1.75875,1.75905,162800000.0
2009-06-09 01:06:00,1.75905,1.7593,1.75905,1.7593,10200000.0
2009-06-09 01:07:00,1.7593,1.7593,1.75865,1.75865,69600000.0
2009-06-09 01:08:00,1.75875,1.75885,1.75875,1.75875,24600000.0
2009-06-09 01:09:00,1.75835,1.7584,1.75815,1.75825,63400000.0
2009-06-09 01:10:00,1.7582,1.7583,1.7581,1.7582,85800000.0
2009-06-09 01:11:00,1.7581,1.75845,1.7574,1.75845,240800000.0
2009-06-09 01:12:00,1.7585,1.759,1.75605,1.7568,345000000.0
2009-06-09 01:13:00,1.7568,1.75695,1.756,1.7564,203800000.0
2009-06-09 01:14:00,1.7563,1.7567,1.7562,1.7567,113400000.0
2009-06-09 01:15:00,1.7569,1.757,1.7568,1.75695,85000000.0
2009-06-09 01:16:00,1.757,1.757,1.7564,1.7565,95600000.0
2009-06-09 01:17:00,1.7565,1.7569,1.7565,1.7566,179200000.0
2009-06-09 01:18:00,1.7566,1.7568,1.75625,1.7565,158600000.0
2009-06-09 01:19:00,1.7565,1.7567,1.7565,1.7567,43800000.0
2009-06-09 01:20:00,1.7567,1.7568,1.7563,1.7565,168000000.0
2009-06-09 01:21:00,1.7565,1.75685,1.7564,1.7568,95000000.0
2009-06-09 01:22:00,1.75685,1.7574,1.7565,1.7565,103200000.0
2009-06-09 01:23:00,1.7566,1.75775,1.7563,1.7564,315600000.0
2009-06-09 01:24:00,1.75645,1.7579,1.75625,1.7571,217200000.0
2009-06-09 01:25:00,1.7569,1.7576,1.75635,1.7575,240400000.0
2009-06-09 01:26:00,1.7577,1.7583,1.7577,1.7582,106800000.0
2009-06-09 01:27:00,1.7578,1.75855,1.7576,1.7581,217800000.0
2009-06-09 01:28:00,1.7581,1.7583,1.7579,1.758,188600000.0
2009-06-09 01:29:00,1.7581,1.7583,1.758,1.758,140800000.0
2009-06-09 01:30:00,1.758,1.7584,1.7579,1.7579,93000000.0
2009-06-09 01:31:00,1.7579,1.7583,1.7578,1.758,91000000.0
2009-06-09 01:32:00,1.7583,1.7583,1.7581,1.7583,50000000.0
2009-06-09 01:33:00,1.7582,1.7583,1.7579,1.7579,136400000.0
2009-06-09 01:34:00,1.75795,1.7584,1.75755,1.758,199800000.0
2009-06-09 01:35:00,1.758,1.7585,1.7577,1.7585,134800000.0
2009-06-09 01:36:00,1.7585,1.7587,1.7581,1.7587,105600000.0
2009-06-09 01:37:00,1.7586,1.7586,1.7584,1.7585,39200000.0
2009-06-09 01:38:00,1.7584,1.7588,1.7583,1.7586,99200000.0
2009-06-09 01:39:00,1.7588,1.7592,1.75855,1.759,79000000.0
2009-06-09 01:40:00,1.759,1.759,1.7588,1.7589,59000000.0
2009-06-09 01:41:00,1.759,1.759,1.7587,1.7587,49600000.0
2009-06-09 01:42:00,1.7587,1.7592,1.7586,1.7589,132200000.0
2009-06-09 01:43:00,1.7589,1.7589,1.7585,1.75865,87200000.0
2009-06-09 01:44:00,1.7587,1.7592,1.7587,1.7589,65000000.0
2009-06-09 01:45:00,1.7589,1.7591,1.75855,1.75875,88800000.0
2009-06-09 01:46:00,1.7591,1.7594,1.7583,1.7592,169200000.0
2009-06-09 01:47:00,1.7592,1.7592,1.7585,1.75885,220800000.0
2009-06-09 01:48:00,1.75825,1.7595,1.75825,1.7595,148000000.0
2009-06-09 01:49:00,1.7595,1.7596,1.759,1.7591,100000000.0
2009-06-09 01:50:00,1.7592,1.7593,1.7588,1.7591,158600000.0
2009-06-09 01:51:00,1.759,1.7591,1.7589,1.7591,31000000.0
2009-06-09 01:52:00,1.7593,1.7595,1.7585,1.7587,206200000.0
2009-06-09 01:53:00,1.7589,1.759,1.75875,1.7588,73600000.0
2009-06-09 01:54:00,1.7588,1.759,1.7587,1.7588,45800000.0
2009-06-09 01:55:00,1.7588,1.7589,1.7585,1.7588,126000000.0
2009-06-09 01:56:00,1.7588,1.75905,1.7585,1.7589,120400000.0
2009-06-09 01:57:00,1.75885,1.75925,1.7588,1.75885,92600000.0
2009-06-09 01:58:00,1.7589,1.759,1.75885,1.759,88400000.0
2009-06-09 01:59:00,1.7591,1.7591,1.7588,1.7588,67600000.0
2009-06-09 02:00:00,1.75865,1.75875,1.75785,1.75855,168400000.0
2009-06-09 02:01:00,1.75845,1.75865,1.7578,1.7586,105600000.0
2009-06-09 02:02:00,1.75865,1.7588,1.75855,1.7587,38000000.0
2009-06-09 02:03:00,1.7586,1.7587,1.7581,1.75815,123000000.0
2009-06-09 02:04:00,1.75825,1.7585,1.758,1.75825,164600000.0
2009-06-09 02:05:00,1.75815,1.75835,1.75775,1.7581,104200000.0
2009-06-09 02:06:00,1.7581,1.75855,1.758,1.7581,82400000.0
2009-06-09 02:07:00,1.75815,1.75815,1.7572,1.7578,151400000.0
2009-06-09 02:08:00,1.7577,1.7579,1.75735,1.75765,109600000.0
2009-06-09 02:09:00,1.75765,1.75765,1.7575,1.75765,46600000.0
2009-06-09 02:10:00,1.75775,1.75795,1.7577,1.7578,51800000.0
2009-06-09 02:11:00,1.75785,1.7581,1.75745,1.75745,74800000.0
2009-06-09 02:12:00,1.75745,1.75755,1.7571,1.75755,124600000.0
2009-06-09 02:13:00,1.7575,1.7575,1.75705,1.75705,166800000.0
2009-06-09 02:14:00,1.75705,1.75775,1.75705,1.7575,68200000.0
2009-06-09 02:15:00,1.7575,1.7575,1.7573,1.7573,39200000.0
2009-06-09 02:16:00,1.7573,1.7582,1.7573,1.7579,135400000.0
2009-06-09 02:17:00,1.758,1.7583,1.75745,1.7578,219800000.0
2009-06-09 02:18:00,1.75775,1.7582,1.7577,1.758,61200000.0
2009-06-09 02:19:00,1.758,1.75835,1.75775,1.75805,143600000.0
2009-06-09 02:20:00,1.75805,1.75825,1.758,1.758,33800000.0
2009-06-09 02:21:00,1.758,1.75825,1.7575,1.7576,60800000.0
2009-06-09 02:22:00,1.7577,1.75785,1.7569,1.7571,123400000.0
2009-06-09 02:23:00,1.7572,1.7576,1.7572,1.7576,49200000.0
2009-06-09 02:24:00,1.7575,1.7578,1.7574,1.7576,119800000.0
2009-06-09 02:25:00,1.7576,1.7578,1.757,1.7574,238400000.0
2009-06-09 02:26:00,1.7574,1.75765,1.7572,1.75755,143000000.0
2009-06-09 02:27:00,1.7576,1.7577,1.7574,1.75765,106800000.0
2009-06-09 02:28:00,1.7576,1.7577,1.7575,1.7577,35600000.0
2009-06-09 02:29:00,1.7576,1.7577,1.7569,1.7571,108400000.0
2009-06-09 02:30:00,1.7573,1.7576,1.7572,1.7575,104000000.0
2009-06-09 02:31:00,1.7577,1.7578,1.7574,1.7576,145000000.0
2009-06-09 02:32:00,1.7574,1.7575,1.7571,1.7571,106400000.0
2009-06-09 02:33:00,1.7571,1.7573,1.75635,1.757,149800000.0
2009-06-09 02:34:00,1.75695,1.757,1.75665,1.7567,58200000.0
2009-06-09 02:35:00,1.7569,1.75695,1.7562,1.7564,138600000.0
2009-06-09 02:36:00,1.7564,1.7568,1.75615,1.75625,116800000.0
2009-06-09 02:37:00,1.7562,1.7562,1.75525,1.7554,154400000.0
2009-06-09 02:38:00,1.7554,1.7562,1.75515,1.7562,153000000.0
2009-06-09 02:39:00,1.75615,1.7565,1.7561,1.7564,87800000.0
2009-06-09 02:40:00,1.7564,1.7567,1.75595,1.7565,95800000.0
2009-06-09 02:41:00,1.7564,1.7565,1.75615,1.7564,69600000.0
2009-06-09 02:42:00,1.7564,1.7564,1.7559,1.7559,26000000.0
2009-06-09 02:43:00,1.7561,1.75625,1.756,1.75625,54400000.0
2009-06-09 02:44:00,1.75635,1.75715,1.7561,1.75715,218400000.0
2009-06-09 02:45:00,1.7571,1.7573,1.75695,1.7571,56200000.0
2009-06-09 02:46:00,1.75705,1.7579,1.75705,1.7575,100600000.0
2009-06-09 02:47:00,1.7575,1.75775,1.75725,1.75745,111000000.0
2009-06-09 02:48:00,1.75765,1.75765,1.7574,1.7575,53600000.0
2009-06-09 02:49:00,1.75745,1.75745,1.757,1.7572,41600000.0
2009-06-09 02:50:00,1.7572,1.75825,1.757,1.7582,112000000.0
2009-06-09 02:51:00,1.7581,1.7581,1.75735,1.75735,78400000.0
2009-06-09 02:52:00,1.7575,1.75765,1.75735,1.75745,67800000.0
2009-06-09 02:53:00,1.7573,1.75775,1.7573,1.75765,40400000.0
2009-06-09 02:54:00,1.75775,1.7579,1.75755,1.7578,161400000.0
2009-06-09 02:55:00,1.75775,1.75785,1.757,1.7575,176400000.0
2009-06-09 02:56:00,1.7573,1.7576,1.7572,1.7574,111800000.0
2009-06-09 02:57:00,1.7574,1.75805,1.7574,1.75755,63000000.0
2009-06-09 02:58:00,1.75755,1.7577,1.75705,1.7577,111200000.0
2009-06-09 02:59:00,1.7576,1.7585,1.7576,1.7581,295800000.0
2009-06-09 03:00:00,1.7582,1.7583,1.7574,1.7574,205000000.0
2009-06-09 03:01:00,1.7574,1.7575,1.757,1.7572,117400000.0
2009-06-09 03:02:00,1.7574,1.7576,1.7572,1.7573,95800000.0
2009-06-09 03:03:00,1.7573,1.7575,1.757,1.7574,154200000.0
2009-06-09 03:04:00,1.7573,1.7578,1.7573,1.7577,108600000.0
2009-06-09 03:05:00,1.7577,1.7578,1.7574,1.7574,133200000.0
2009-06-09 03:06:00,1.7574,1.7577,1.7574,1.7576,58600000.0
2009-06-09 03:07:00,1.7577,1.7585,1.7577,1.7581,101400000.0
2009-06-09 03:08:00,1.7581,1.7586,1.7581,1.7585,82600000.0
2009-06-09 03:09:00,1.7585,1.7588,1.7584,1.7586,70400000.0
2009-06-09 03:10:00,1.7586,1.7587,1.7582,1.7584,64400000.0
2009-06-09 03:11:00,1.7585,1.7589,1.7584,1.7589,119400000.0
2009-06-09 03:12:00,1.7592,1.7592,1.75885,1.7592,102400000.0
2009-06-09 03:13:00,1.7592,1.76,1.759,1.7599,184400000.0
2009-06-09 03:14:00,1.7599,1.7601,1.75935,1.7599,182600000.0
2009-06-09 03:15:00,1.7599,1.7604,1.7594,1.7596,217400000.0
2009-06-09 03:16:00,1.7596,1.7596,1.7592,1.7593,70600000.0
2009-06-09 03:17:00,1.7593,1.7594,1.7588,1.759,231800000.0
2009-06-09 03:18:00,1.759,1.7591,1.7584,1.7587,104600000.0
2009-06-09 03:19:00,1.7588,1.7588,1.7583,1.7586,106200000.0
2009-06-09 03:20:00,1.7586,1.7588,1.7584,1.75865,135800000.0
2009-06-09 03:21:00,1.7586,1.7586,1.7578,1.758,142400000.0
2009-06-09 03:22:00,1.758,1.758,1.75745,1.7576,185400000.0
2009-06-09 03:23:00,1.7576,1.75785,1.7575,1.75775,94600000.0
2009-06-09 03:24:00,1.7577,1.75775,1.7575,1.75765,29000000.0
2009-06-09 03:25:00,1.75775,1.758,1.7576,1.75775,42800000.0
2009-06-09 03:26:00,1.75775,1.75775,1.7576,1.7576,9200000.0
2009-06-09 03:27:00,1.75765,1.75775,1.7567,1.75725,99500000.0
2009-06-09 03:28:00,1.7573,1.7574,1.75695,1.7574,107200000.0
2009-06-09 03:29:00,1.7574,1.7576,1.757,1.7573,110200000.0
2009-06-09 03:30:00,1.7574,1.7577,1.7572,1.7577,138200000.0
2009-06-09 03:31:00,1.7577,1.7579,1.75715,1.75785,266200000.0
2009-06-09 03:32:00,1.7579,1.7581,1.7574,1.7574,163800000.0
2009-06-09 03:33:00,1.7574,1.7581,1.7574,1.758,251000000.0
2009-06-09 03:34:00,1.7579,1.7579,1.7575,1.75755,122000000.0
2009-06-09 03:35:00,1.7577,1.75775,1.75735,1.75735,42400000.0
2009-06-09 03:36:00,1.75725,1.75755,1.7569,1.7569,126000000.0
2009-06-09 03:37:00,1.75695,1.7571,1.7565,1.75705,196600000.0
2009-06-09 03:38:00,1.75705,1.75715,1.75695,1.75695,47600000.0
2009-06-09 03:39:00,1.7569,1.75725,1.7568,1.757,113400000.0
2009-06-09 03:40:00,1.757,1.7571,1.757,1.7571,54400000.0
2009-06-09 03:41:00,1.757,1.75725,1.7563,1.7563,160400000.0
2009-06-09 03:42:00,1.7563,1.7567,1.7563,1.7567,79000000.0
2009-06-09 03:43:00,1.75695,1.7571,1.75695,1.7571,11600000.0
2009-06-09 03:44:00,1.7571,1.7571,1.7568,1.7568,63800000.0
2009-06-09 03:45:00,1.75695,1.757,1.7561,1.7566,192600000.0
2009-06-09 03:46:00,1.75675,1.75675,1.7565,1.75665,87200000.0
2009-06-09 03:47:00,1.7566,1.75675,1.7564,1.7567,51000000.0
2009-06-09 03:48:00,1.7567,1.75675,1.756,1.756,76600000.0
2009-06-09 03:49:00,1.756,1.7567,1.75585,1.7564,140800000.0
2009-06-09 03:50:00,1.75655,1.7568,1.75635,1.75655,56200000.0
2009-06-09 03:51:00,1.75665,1.7568,1.7559,1.756,104200000.0
2009-06-09 03:52:00,1.7559,1.756,1.75565,1.75565,35200000.0
2009-06-09 03:53:00,1.75575,1.7565,1.7552,1.75585,102200000.0
2009-06-09 03:54:00,1.7559,1.7564,1.7556,1.756,125400000.0
2009-06-09 03:55:00,1.75595,1.75665,1.75595,1.75645,60400000.0
2009-06-09 03:56:00,1.7565,1.7565,1.7564,1.7565,41800000.0
2009-06-09 03:57:00,1.7565,1.75685,1.75645,1.7568,51600000.0
2009-06-09 03:58:00,1.757,1.7577,1.7568,1.7574,162600000.0
2009-06-09 03:59:00,1.7574,1.7579,1.7569,1.7573,223800000.0
2009-06-09 04:00:00,1.75745,1.7575,1.75635,1.7568,202800000.0
2009-06-09 04:01:00,1.75675,1.75735,1.75665,1.75695,96600000.0
2009-06-09 04:02:00,1.75695,1.75695,1.75685,1.7569,38200000.0
2009-06-09 04:03:00,1.75685,1.7572,1.75685,1.75695,48600000.0
2009-06-09 04:04:00,1.75695,1.75695,1.75605,1.75625,109600000.0
2009-06-09 04:05:00,1.75625,1.75655,1.75615,1.75655,27200000.0
2009-06-09 04:06:00,1.75645,1.75665,1.7563,1.7563,49400000.0
2009-06-09 04:07:00,1.7563,1.75675,1.7563,1.7565,39800000.0
2009-06-09 04:08:00,1.7565,1.75655,1.7565,1.7565,7000000.0
2009-06-09 04:09:00,1.75655,1.7567,1.75655,1.75655,23800000.0
2009-06-09 04:10:00,1.75665,1.75665,1.75605,1.7564,107800000.0
2009-06-09 04:11:00,1.7563,1.7567,1.7562,1.75665,36600000.0
2009-06-09 04:12:00,1.75685,1.75695,1.7565,1.7565,52200000.0
2009-06-09 04:13:00,1.7565,1.7569,1.75635,1.75665,60800000.0
2009-06-09 04:14:00,1.75655,1.757,1.756,1.75685,190600000.0
2009-06-09 04:15:00,1.757,1.757,1.75635,1.75645,88000000.0
2009-06-09 04:16:00,1.7565,1.75675,1.7562,1.75625,47200000.0
2009-06-09 04:17:00,1.7563,1.7565,1.756,1.75645,152800000.0
2009-06-09 04:18:00,1.75645,1.7567,1.7559,1.75655,96800000.0
2009-06-09 04:19:00,1.7565,1.7565,1.7558,1.7562,105600000.0
2009-06-09 04:20:00,1.75605,1.7563,1.7559,1.7562,88800000.0
2009-06-09 04:21:00,1.7562,1.75645,1.75595,1.75635,106600000.0
2009-06-09 04:22:00,1.7563,1.7565,1.75595,1.7565,134000000.0
2009-06-09 04:23:00,1.7565,1.75665,1.7554,1.7562,146400000.0
2009-06-09 04:24:00,1.75615,1.75715,1.75615,1.75645,162200000.0
2009-06-09 04:25:00,1.7565,1.7578,1.7565,1.75775,152400000.0
2009-06-09 04:26:00,1.7578,1.75845,1.7578,1.7582,198800000.0
2009-06-09 04:27:00,1.75825,1.75825,1.7573,1.7573,161800000.0
2009-06-09 04:28:00,1.7573,1.75755,1.75715,1.75745,56000000.0
2009-06-09 04:29:00,1.75745,1.7582,1.7573,1.75775,93400000.0
2009-06-09 04:30:00,1.75775,1.75845,1.75765,1.75815,146800000.0
2009-06-09 04:31:00,1.75825,1.75825,1.75765,1.75785,178800000.0
2009-06-09 04:32:00,1.7582,1.7583,1.75725,1.7574,218600000.0
2009-06-09 04:33:00,1.7574,1.7574,1.75655,1.757,232600000.0
2009-06-09 04:34:00,1.7571,1.75735,1.7568,1.7571,72000000.0
2009-06-09 04:35:00,1.7571,1.75735,1.7571,1.7573,68000000.0
2009-06-09 04:36:00,1.7574,1.758,1.7572,1.7572,126600000.0
2009-06-09 04:37:00,1.7572,1.7574,1.7572,1.7573,38400000.0
2009-06-09 04:38:00,1.7573,1.7576,1.7573,1.7576,70600000.0
2009-06-09 04:39:00,1.7578,1.7584,1.7577,1.75775,137800000.0
2009-06-09 04:40:00,1.7581,1.7583,1.758,1.7581,92800000.0
2009-06-09 04:41:00,1.758,1.7583,1.75755,1.7581,187600000.0
2009-06-09 04:42:00,1.7582,1.7583,1.7579,1.7582,123600000.0
2009-06-09 04:43:00,1.7582,1.7584,1.758,1.7583,93400000.0
2009-06-09 04:44:00,1.7583,1.7586,1.7579,1.7581,67400000.0
2009-06-09 04:45:00,1.7581,1.7584,1.7577,1.758,166200000.0
2009-06-09 04:46:00,1.758,1.75805,1.7576,1.7578,138600000.0
2009-06-09 04:47:00,1.75765,1.7579,1.7573,1.7573,159400000.0
2009-06-09 04:48:00,1.7575,1.75825,1.7575,1.7581,55200000.0
2009-06-09 04:49:00,1.7582,1.7598,1.75795,1.7597,168400000.0
2009-06-09 04:50:00,1.75985,1.7604,1.75955,1.76025,178600000.0
2009-06-09 04:51:00,1.7602,1.7609,1.7599,1.76055,182800000.0
2009-06-09 04:52:00,1.7606,1.76065,1.75995,1.76025,81200000.0
2009-06-09 04:53:00,1.76015,1.76015,1.7593,1.7594,173600000.0
2009-06-09 04:54:00,1.7596,1.75965,1.7587,1.7588,106400000.0
2009-06-09 04:55:00,1.7588,1.7589,1.7585,1.75875,138200000.0
2009-06-09 04:56:00,1.7587,1.7589,1.75865,1.7588,47400000.0
2009-06-09 04:57:00,1.75885,1.75905,1.75875,1.75875,44800000.0
2009-06-09 04:58:00,1.75875,1.76,1.7586,1.75995,78600000.0
2009-06-09 04:59:00,1.7601,1.7603,1.7596,1.7599,223600000.0
2009-06-09 05:00:00,1.7599,1.7599,1.7591,1.7591,155200000.0
2009-06-09 05:01:00,1.7591,1.7594,1.7589,1.7589,231600000.0
2009-06-09 05:02:00,1.7589,1.7597,1.7589,1.7597,106000000.0
2009-06-09 05:03:00,1.7596,1.75965,1.75905,1.7591,48400000.0
2009-06-09 05:04:00,1.75945,1.75945,1.7591,1.75925,50200000.0
2009-06-09 05:05:00,1.7592,1.7593,1.7591,1.7592,71200000.0
2009-06-09 05:06:00,1.7593,1.7594,1.75925,1.7594,53000000.0
2009-06-09 05:07:00,1.7594,1.7597,1.7594,1.7596,27600000.0
2009-06-09 05:08:00,1.75955,1.7597,1.75925,1.75925,93800000.0
2009-06-09 05:09:00,1.7593,1.7594,1.75915,1.7594,29000000.0
2009-06-09 05:10:00,1.7593,1.75975,1.7593,1.75975,80400000.0
2009-06-09 05:11:00,1.7597,1.7597,1.7591,1.7595,167600000.0
2009-06-09 05:12:00,1.7595,1.76025,1.7595,1.75995,175400000.0
2009-06-09 05:13:00,1.76,1.7601,1.75935,1.75995,213200000.0
2009-06-09 05:14:00,1.75975,1.7602,1.75975,1.7598,80200000.0
2009-06-09 05:15:00,1.7599,1.76035,1.75975,1.7601,88200000.0
2009-06-09 05:16:00,1.7601,1.7602,1.75995,1.75995,115800000.0
2009-06-09 05:17:00,1.76,1.76,1.7598,1.7598,59600000.0
2009-06-09 05:18:00,1.76005,1.7606,1.75955,1.7606,156600000.0
2009-06-09 05:19:00,1.7606,1.7606,1.7603,1.7604,111400000.0
2009-06-09 05:20:00,1.76035,1.7605,1.7601,1.7602,155000000.0
2009-06-09 05:21:00,1.7602,1.76105,1.76005,1.76055,231800000.0
2009-06-09 05:22:00,1.76055,1.76065,1.76,1.7601,156200000.0
2009-06-09 05:23:00,1.7601,1.76075,1.76,1.7604,161400000.0
2009-06-09 05:24:00,1.7604,1.7605,1.7599,1.7602,215800000.0
2009-06-09 05:25:00,1.7602,1.7602,1.75925,1.7597,234800000.0
2009-06-09 05:26:00,1.75985,1.7602,1.7597,1.75975,107800000.0
2009-06-09 05:27:00,1.75995,1.7601,1.75935,1.7594,65800000.0
2009-06-09 05:28:00,1.7594,1.7596,1.75895,1.7592,186400000.0
2009-06-09 05:29:00,1.7593,1.7597,1.75895,1.7594,217200000.0
2009-06-09 05:30:00,1.7594,1.7595,1.7586,1.7586,279200000.0
2009-06-09 05:31:00,1.7587,1.7596,1.7584,1.7584,296600000.0
2009-06-09 05:32:00,1.75845,1.759,1.75845,1.7588,191600000.0
2009-06-09 05:33:00,1.7589,1.7592,1.7587,1.7589,104600000.0
2009-06-09 05:34:00,1.7589,1.7591,1.7586,1.7588,148000000.0
2009-06-09 05:35:00,1.7589,1.759,1.75835,1.7585,169400000.0
2009-06-09 05:36:00,1.7585,1.7598,1.7585,1.7593,232400000.0
2009-06-09 05:37:00,1.7593,1.7593,1.7584,1.75855,239800000.0
2009-06-09 05:38:00,1.7585,1.759,1.7585,1.759,92400000.0
2009-06-09 05:39:00,1.759,1.759,1.7585,1.7587,95800000.0
2009-06-09 05:40:00,1.7587,1.7593,1.7586,1.7587,81600000.0
2009-06-09 05:41:00,1.7587,1.7588,1.7584,1.7587,131600000.0
2009-06-09 05:42:00,1.7587,1.759,1.7587,1.7588,113200000.0
2009-06-09 05:43:00,1.7588,1.7591,1.75815,1.7588,167200000.0
2009-06-09 05:44:00,1.7588,1.7589,1.7586,1.7587,49800000.0
2009-06-09 05:45:00,1.7587,1.759,1.7586,1.7586,97000000.0
2009-06-09 05:46:00,1.7587,1.759,1.75855,1.7586,195000000.0
2009-06-09 05:47:00,1.7587,1.75905,1.75855,1.7588,138400000.0
2009-06-09 05:48:00,1.7587,1.7589,1.7584,1.75845,61000000.0
2009-06-09 05:49:00,1.75845,1.75865,1.7584,1.7584,21400000.0
2009-06-09 05:50:00,1.75835,1.75935,1.75835,1.7588,183000000.0
2009-06-09 05:51:00,1.75885,1.7592,1.75885,1.7592,125400000.0
2009-06-09 05:52:00,1.75925,1.7596,1.75845,1.7585,74000000.0
2009-06-09 05:53:00,1.7585,1.75885,1.7584,1.7588,75800000.0
2009-06-09 05:54:00,1.7588,1.7593,1.7585,1.7593,107800000.0
2009-06-09 05:55:00,1.7595,1.76,1.7594,1.7595,165600000.0
2009-06-09 05:56:00,1.7596,1.7599,1.7592,1.7597,231800000.0
2009-06-09 05:57:00,1.7599,1.7601,1.7594,1.75975,151600000.0
2009-06-09 05:58:00,1.7597,1.76,1.75945,1.7599,113800000.0
2009-06-09 05:59:00,1.7601,1.7608,1.7601,1.7608,150000000.0
2009-06-09 06:00:00,1.7606,1.7609,1.76055,1.7606,60200000.0
2009-06-09 06:01:00,1.76085,1.76085,1.7605,1.7606,80000000.0
2009-06-09 06:02:00,1.76055,1.7611,1.7602,1.7609,176200000.0
2009-06-09 06:03:00,1.76095,1.761,1.7604,1.7609,160000000.0
2009-06-09 06:04:00,1.7609,1.7614,1.7608,1.7614,43200000.0
2009-06-09 06:05:00,1.7615,1.7615,1.7606,1.7613,130000000.0
2009-06-09 06:06:00,1.7615,1.7615,1.76095,1.76095,58600000.0
2009-06-09 06:07:00,1.7612,1.7615,1.7609,1.7615,130200000.0
2009-06-09 06:08:00,1.7614,1.7617,1.76135,1.7616,83200000.0
2009-06-09 06:09:00,1.7617,1.76245,1.7613,1.76215,159600000.0
2009-06-09 06:10:00,1.7621,1.7622,1.76185,1.7622,138400000.0
2009-06-09 06:11:00,1.7623,1.76255,1.76205,1.76255,83000000.0
2009-06-09 06:12:00,1.7626,1.76375,1.7625,1.7632,213500000.0
2009-06-09 06:13:00,1.76325,1.76345,1.76265,1.76305,269000000.0
2009-06-09 06:14:00,1.763,1.7635,1.763,1.7635,93000000.0
2009-06-09 06:15:00,1.7636,1.7641,1.76335,1.764,227800000.0
2009-06-09 06:16:00,1.7639,1.7644,1.76365,1.76385,213400000.0
2009-06-09 06:17:00,1.7639,1.7646,1.76355,1.7642,112200000.0
2009-06-09 06:18:00,1.7642,1.7648,1.764,1.76415,172800000.0
2009-06-09 06:19:00,1.7644,1.7645,1.76375,1.7638,107800000.0
2009-06-09 06:20:00,1.76375,1.764,1.7634,1.7635,135200000.0
2009-06-09 06:21:00,1.7634,1.76345,1.763,1.76335,123600000.0
2009-06-09 06:22:00,1.7633,1.7641,1.7632,1.76345,153000000.0
2009-06-09 06:23:00,1.76355,1.76395,1.76295,1.76335,180400000.0
2009-06-09 06:24:00,1.76335,1.7636,1.76295,1.7632,130800000.0
2009-06-09 06:25:00,1.7632,1.76335,1.76215,1.76275,203600000.0
2009-06-09 06:26:00,1.7628,1.763,1.7624,1.7625,183000000.0
2009-06-09 06:27:00,1.7624,1.7624,1.76135,1.76175,179200000.0
2009-06-09 06:28:00,1.7618,1.76205,1.76145,1.76205,173400000.0
2009-06-09 06:29:00,1.76205,1.7621,1.76105,1.7613,137600000.0
2009-06-09 06:30:00,1.7613,1.7613,1.761,1.7613,43800000.0
2009-06-09 06:31:00,1.7614,1.76145,1.761,1.76115,77600000.0
2009-06-09 06:32:00,1.76115,1.7617,1.761,1.76115,134200000.0
2009-06-09 06:33:00,1.76115,1.76135,1.76085,1.76095,143800000.0
2009-06-09 06:34:00,1.76095,1.7613,1.76085,1.761,109800000.0
2009-06-09 06:35:00,1.761,1.761,1.76055,1.7607,102800000.0
2009-06-09 06:36:00,1.76065,1.76075,1.7602,1.76035,130000000.0
2009-06-09 06:37:00,1.7605,1.7608,1.7603,1.7604,192800000.0
2009-06-09 06:38:00,1.7603,1.7612,1.7602,1.7612,218200000.0
2009-06-09 06:39:00,1.76135,1.7614,1.7603,1.7606,188200000.0
2009-06-09 06:40:00,1.7606,1.7609,1.7604,1.7608,122400000.0
2009-06-09 06:41:00,1.7607,1.7609,1.7605,1.7608,163200000.0
2009-06-09 06:42:00,1.7608,1.7612,1.7604,1.7606,201400000.0
2009-06-09 06:43:00,1.7607,1.7607,1.7604,1.7604,82800000.0
2009-06-09 06:44:00,1.7604,1.7607,1.7603,1.7605,181800000.0
2009-06-09 06:45:00,1.7605,1.76065,1.7603,1.7605,76400000.0
2009-06-09 06:46:00,1.7605,1.7606,1.7603,1.7605,186800000.0
2009-06-09 06:47:00,1.7605,1.7606,1.7605,1.7606,118200000.0
2009-06-09 06:48:00,1.7604,1.7608,1.7599,1.7603,261600000.0
2009-06-09 06:49:00,1.76,1.7602,1.7595,1.7597,132200000.0
2009-06-09 06:50:00,1.7597,1.7602,1.7596,1.7602,120600000.0
2009-06-09 06:51:00,1.7602,1.7602,1.7592,1.7596,195400000.0
2009-06-09 06:52:00,1.7597,1.76,1.7596,1.76,263200000.0
2009-06-09 06:53:00,1.7601,1.7601,1.75945,1.7598,158800000.0
2009-06-09 06:54:00,1.7598,1.7599,1.7593,1.7596,239200000.0
2009-06-09 06:55:00,1.7596,1.7599,1.7593,1.7596,228000000.0
2009-06-09 06:56:00,1.7598,1.7602,1.7594,1.7601,137400000.0
2009-06-09 06:57:00,1.76,1.761,1.7599,1.7607,173200000.0
2009-06-09 06:58:00,1.7607,1.7608,1.7604,1.7607,75200000.0
2009-06-09 06:59:00,1.7607,1.7607,1.75915,1.7599,172200000.0
2009-06-09 07:00:00,1.76,1.7602,1.7597,1.75985,123000000.0
2009-06-09 07:01:00,1.75995,1.7601,1.7598,1.7601,54600000.0
2009-06-09 07:02:00,1.76,1.76045,1.75985,1.7604,70800000.0
2009-06-09 07:03:00,1.7605,1.76075,1.7604,1.76065,152000000.0
2009-06-09 07:04:00,1.76055,1.7608,1.7605,1.76075,238400000.0
2009-06-09 07:05:00,1.76065,1.76145,1.76065,1.7614,32600000.0
2009-06-09 07:06:00,1.7613,1.76155,1.76085,1.76095,143000000.0
2009-06-09 07:07:00,1.76095,1.7611,1.7609,1.76095,67200000.0
2009-06-09 07:08:00,1.76095,1.7614,1.76095,1.7614,63000000.0
2009-06-09 07:09:00,1.7614,1.7614,1.76085,1.76085,102000000.0
2009-06-09 07:10:00,1.76085,1.7613,1.76075,1.7613,42800000.0
2009-06-09 07:11:00,1.7612,1.7612,1.7608,1.76115,103200000.0
2009-06-09 07:12:00,1.761,1.7611,1.76055,1.7608,134800000.0
2009-06-09 07:13:00,1.76095,1.76145,1.76095,1.76125,135800000.0
2009-06-09 07:14:00,1.76125,1.76135,1.76115,1.76125,34600000.0
2009-06-09 07:15:00,1.7612,1.76125,1.7606,1.7606,126800000.0
2009-06-09 07:16:00,1.7607,1.7609,1.76065,1.7607,79400000.0
2009-06-09 07:17:00,1.7607,1.76075,1.7604,1.7606,127600000.0
2009-06-09 07:18:00,1.7606,1.7607,1.76045,1.76065,76000000.0
2009-06-09 07:19:00,1.76065,1.76065,1.7602,1.76045,112600000.0
2009-06-09 07:20:00,1.7605,1.7605,1.76,1.76,47200000.0
2009-06-09 07:21:00,1.7602,1.76025,1.76005,1.76005,82200000.0
2009-06-09 07:22:00,1.76005,1.76025,1.7593,1.7593,196000000.0
2009-06-09 07:23:00,1.7593,1.75985,1.7593,1.7596,91000000.0
2009-06-09 07:24:00,1.7596,1.75995,1.7596,1.7599,216200000.0
2009-06-09 07:25:00,1.75995,1.76045,1.75975,1.76045,89400000.0
2009-06-09 07:26:00,1.7605,1.76065,1.7603,1.76055,94800000.0
2009-06-09 07:27:00,1.76055,1.761,1.76055,1.7607,141600000.0
2009-06-09 07:28:00,1.76075,1.7613,1.7606,1.7608,206200000.0
2009-06-09 07:29:00,1.7608,1.7612,1.7608,1.7611,216600000.0
2009-06-09 07:30:00,1.761,1.7612,1.7608,1.7608,158000000.0
2009-06-09 07:31:00,1.7609,1.7611,1.76065,1.761,116400000.0
2009-06-09 07:32:00,1.761,1.7621,1.761,1.76155,93000000.0
2009-06-09 07:33:00,1.76165,1.76175,1.76115,1.76135,74000000.0
2009-06-09 07:34:00,1.7612,1.7612,1.76075,1.761,134600000.0
2009-06-09 07:35:00,1.7609,1.7617,1.7609,1.7616,126400000.0
2009-06-09 07:36:00,1.7615,1.7619,1.7608,1.7619,115400000.0
2009-06-09 07:37:00,1.7619,1.7619,1.76155,1.76155,31600000.0
2009-06-09 07:38:00,1.7615,1.7618,1.7611,1.7613,132600000.0
2009-06-09 07:39:00,1.7613,1.7613,1.7612,1.7612,32600000.0
2009-06-09 07:40:00,1.7612,1.76175,1.7609,1.76125,125000000.0
2009-06-09 07:41:00,1.76125,1.7614,1.7608,1.7614,87000000.0
2009-06-09 07:42:00,1.7614,1.7614,1.7598,1.7603,181000000.0
2009-06-09 07:43:00,1.7603,1.7605,1.76,1.76,189600000.0
2009-06-09 07:44:00,1.76,1.76035,1.75945,1.7598,209000000.0
2009-06-09 07:45:00,1.7598,1.76025,1.7597,1.75975,90200000.0
2009-06-09 07:46:00,1.75975,1.7604,1.75975,1.7601,68000000.0
2009-06-09 07:47:00,1.76005,1.7603,1.75995,1.7601,18800000.0
2009-06-09 07:48:00,1.75995,1.7602,1.7596,1.75985,148000000.0
2009-06-09 07:49:00,1.75985,1.76,1.7596,1.75975,100800000.0
2009-06-09 07:50:00,1.75975,1.7606,1.75975,1.7606,139800000.0
2009-06-09 07:51:00,1.7606,1.7607,1.7605,1.7605,40200000.0
2009-06-09 07:52:00,1.76045,1.7611,1.76045,1.7611,141400000.0
2009-06-09 07:53:00,1.7611,1.7613,1.7606,1.7609,153600000.0
2009-06-09 07:54:00,1.761,1.7611,1.7608,1.76085,62200000.0
2009-06-09 07:55:00,1.76085,1.7609,1.7606,1.7607,175600000.0
2009-06-09 07:56:00,1.76065,1.761,1.7606,1.7609,83000000.0
2009-06-09 07:57:00,1.7609,1.76125,1.7609,1.76125,84400000.0
2009-06-09 07:58:00,1.76125,1.76175,1.761,1.7615,180600000.0
2009-06-09 07:59:00,1.7614,1.7619,1.7613,1.7617,185200000.0
2009-06-09 08:00:00,1.76165,1.76225,1.76155,1.7619,238600000.0
2009-06-09 08:01:00,1.76195,1.762,1.76115,1.76115,208400000.0
2009-06-09 08:02:00,1.76115,1.7615,1.7611,1.76145,155600000.0
2009-06-09 08:03:00,1.7614,1.7614,1.7608,1.7614,168600000.0
2009-06-09 08:04:00,1.7615,1.7621,1.7614,1.76155,266800000.0
2009-06-09 08:05:00,1.76155,1.7621,1.76135,1.76165,172600000.0
2009-06-09 08:06:00,1.76165,1.7618,1.7612,1.7613,227200000.0
2009-06-09 08:07:00,1.7613,1.7615,1.7609,1.76105,204000000.0
2009-06-09 08:08:00,1.761,1.76145,1.7608,1.76145,151000000.0
2009-06-09 08:09:00,1.7614,1.7624,1.7611,1.7618,330200000.0
2009-06-09 08:10:00,1.7618,1.7621,1.7614,1.76145,234000000.0
2009-06-09 08:11:00,1.76155,1.7618,1.76135,1.7617,127400000.0
2009-06-09 08:12:00,1.7617,1.7627,1.7614,1.7627,327200000.0
2009-06-09 08:13:00,1.76265,1.76265,1.76235,1.7625,250200000.0
2009-06-09 08:14:00,1.7625,1.7626,1.7618,1.762,335400000.0
2009-06-09 08:15:00,1.76205,1.7623,1.7618,1.76195,105000000.0
2009-06-09 08:16:00,1.76195,1.7623,1.7619,1.7623,196000000.0
2009-06-09 08:17:00,1.7623,1.7625,1.7617,1.7622,218200000.0
2009-06-09 08:18:00,1.7622,1.7622,1.76165,1.76195,126800000.0
2009-06-09 08:19:00,1.76175,1.7618,1.76035,1.76035,289800000.0
2009-06-09 08:20:00,1.7603,1.7615,1.76005,1.7612,279000000.0
2009-06-09 08:21:00,1.7612,1.7614,1.7611,1.7614,76400000.0
2009-06-09 08:22:00,1.7614,1.7615,1.76035,1.7604,275200000.0
2009-06-09 08:23:00,1.76045,1.7614,1.7604,1.76065,333400000.0
2009-06-09 08:24:00,1.76085,1.7611,1.7603,1.7604,315800000.0
2009-06-09 08:25:00,1.7606,1.7606,1.7594,1.7595,267400000.0
2009-06-09 08:26:00,1.7595,1.75955,1.75895,1.7595,235400000.0
2009-06-09 08:27:00,1.7594,1.75945,1.7581,1.7586,192600000.0
2009-06-09 08:28:00,1.75865,1.7589,1.75845,1.75855,122400000.0
2009-06-09 08:29:00,1.7585,1.7587,1.7583,1.75865,125800000.0
2009-06-09 08:30:00,1.7587,1.75915,1.7583,1.75915,156400000.0
2009-06-09 08:31:00,1.7591,1.7598,1.7589,1.75955,213600000.0
2009-06-09 08:32:00,1.75955,1.75955,1.75845,1.75865,156600000.0
2009-06-09 08:33:00,1.7587,1.75895,1.7581,1.7582,202000000.0
2009-06-09 08:34:00,1.7582,1.75825,1.75745,1.75765,261800000.0
2009-06-09 08:35:00,1.75785,1.75835,1.7578,1.758,158600000.0
2009-06-09 08:36:00,1.758,1.7586,1.75795,1.75845,171400000.0
2009-06-09 08:37:00,1.75835,1.75855,1.7568,1.7568,233400000.0
2009-06-09 08:38:00,1.7569,1.7571,1.7563,1.75705,246400000.0
2009-06-09 08:39:00,1.757,1.7573,1.75645,1.7572,217800000.0
2009-06-09 08:40:00,1.757,1.7573,1.75675,1.75705,157400000.0
2009-06-09 08:41:00,1.75705,1.7572,1.7568,1.7572,232400000.0
2009-06-09 08:42:00,1.7571,1.75805,1.757,1.7577,168600000.0
2009-06-09 08:43:00,1.75765,1.75765,1.7567,1.75705,165200000.0
2009-06-09 08:44:00,1.757,1.75755,1.757,1.75735,131800000.0
2009-06-09 08:45:00,1.7575,1.75835,1.7573,1.75825,162800000.0
2009-06-09 08:46:00,1.75835,1.75835,1.75705,1.7571,201600000.0
2009-06-09 08:47:00,1.757,1.7574,1.75685,1.7572,187600000.0
2009-06-09 08:48:00,1.7571,1.75755,1.7567,1.75755,148000000.0
2009-06-09 08:49:00,1.7575,1.75755,1.75665,1.7567,313800000.0
2009-06-09 08:50:00,1.7566,1.75685,1.7562,1.7562,264000000.0
2009-06-09 08:51:00,1.7562,1.7565,1.75555,1.7564,340600000.0
2009-06-09 08:52:00,1.7564,1.75685,1.7563,1.75685,197000000.0
2009-06-09 08:53:00,1.75685,1.7571,1.7566,1.75665,169000000.0
2009-06-09 08:54:00,1.7565,1.75685,1.7565,1.7565,85000000.0
2009-06-09 08:55:00,1.7565,1.7565,1.7558,1.7564,172400000.0
2009-06-09 08:56:00,1.7563,1.75635,1.7556,1.756,139600000.0
2009-06-09 08:57:00,1.756,1.7561,1.7554,1.7558,103800000.0
2009-06-09 08:58:00,1.7557,1.75655,1.7557,1.7563,92000000.0
2009-06-09 08:59:00,1.75625,1.75675,1.7559,1.7566,153600000.0
2009-06-09 09:00:00,1.7568,1.7568,1.7559,1.7565,189000000.0
2009-06-09 09:01:00,1.75645,1.75665,1.7559,1.7562,229400000.0
2009-06-09 09:02:00,1.7561,1.7564,1.7552,1.75575,201800000.0
2009-06-09 09:03:00,1.75575,1.7562,1.7549,1.7562,150200000.0
2009-06-09 09:04:00,1.7561,1.7561,1.75475,1.7553,152600000.0
2009-06-09 09:05:00,1.7553,1.7554,1.75465,1.755,165200000.0
2009-06-09 09:06:00,1.7551,1.7551,1.7543,1.75435,256800000.0
2009-06-09 09:07:00,1.7543,1.75445,1.7538,1.75425,218400000.0
2009-06-09 09:08:00,1.7543,1.75445,1.7527,1.7534,333000000.0
2009-06-09 09:09:00,1.75325,1.75445,1.75325,1.7541,214400000.0
2009-06-09 09:10:00,1.7541,1.75435,1.75315,1.7535,266000000.0
2009-06-09 09:11:00,1.7536,1.7541,1.7525,1.75285,317000000.0
2009-06-09 09:12:00,1.7527,1.75315,1.7523,1.7529,267000000.0
2009-06-09 09:13:00,1.7529,1.7533,1.7526,1.7527,354400000.0
2009-06-09 09:14:00,1.7527,1.75355,1.7526,1.75345,243400000.0
2009-06-09 09:15:00,1.75345,1.7542,1.75335,1.75395,581500000.0
2009-06-09 09:16:00,1.754,1.754,1.75305,1.7535,437800000.0
2009-06-09 09:17:00,1.7535,1.7542,1.75325,1.7538,302800000.0
2009-06-09 09:18:00,1.7539,1.75445,1.7535,1.7543,401600000.0
2009-06-09 09:19:00,1.7543,1.7548,1.7541,1.75475,338000000.0
2009-06-09 09:20:00,1.7547,1.7558,1.75455,1.7558,302200000.0
2009-06-09 09:21:00,1.7557,1.7563,1.7556,1.75615,327000000.0
2009-06-09 09:22:00,1.7561,1.7569,1.7559,1.7566,255600000.0
2009-06-09 09:23:00,1.75655,1.7569,1.75625,1.7565,198600000.0
2009-06-09 09:24:00,1.7565,1.7567,1.7563,1.7564,161400000.0
2009-06-09 09:25:00,1.75635,1.7571,1.75635,1.7566,164200000.0
2009-06-09 09:26:00,1.7567,1.7574,1.7567,1.7574,109000000.0
2009-06-09 09:27:00,1.75755,1.75755,1.75715,1.7575,156000000.0
2009-06-09 09:28:00,1.7574,1.7579,1.75705,1.7575,171600000.0
2009-06-09 09:29:00,1.7575,1.7575,1.75675,1.75675,141200000.0
2009-06-09 09:30:00,1.7567,1.757,1.75635,1.7568,214400000.0
2009-06-09 09:31:00,1.7568,1.7571,1.7563,1.7566,168200000.0
2009-06-09 09:32:00,1.75665,1.7567,1.75575,1.7558,244400000.0
2009-06-09 09:33:00,1.7559,1.75665,1.75565,1.7559,261200000.0
2009-06-09 09:34:00,1.75585,1.7562,1.75555,1.7558,161800000.0
2009-06-09 09:35:00,1.75575,1.7558,1.7553,1.75555,154400000.0
2009-06-09 09:36:00,1.75555,1.7557,1.7549,1.755,170200000.0
2009-06-09 09:37:00,1.755,1.7553,1.75455,1.75495,124400000.0
2009-06-09 09:38:00,1.75505,1.75645,1.7549,1.75635,131800000.0
2009-06-09 09:39:00,1.75635,1.7564,1.75575,1.7562,162400000.0
2009-06-09 09:40:00,1.7561,1.7571,1.7561,1.7571,131600000.0
2009-06-09 09:41:00,1.7571,1.7574,1.7561,1.7567,211600000.0
2009-06-09 09:42:00,1.7567,1.7576,1.7565,1.7573,146400000.0
2009-06-09 09:43:00,1.7574,1.75775,1.75725,1.75725,129800000.0
2009-06-09 09:44:00,1.75745,1.75755,1.75705,1.7574,123800000.0
2009-06-09 09:45:00,1.7574,1.7576,1.75725,1.7574,101000000.0
2009-06-09 09:46:00,1.7573,1.75765,1.7572,1.75745,169600000.0
2009-06-09 09:47:00,1.7576,1.7577,1.75735,1.75745,167200000.0
2009-06-09 09:48:00,1.75745,1.75815,1.75745,1.75815,127200000.0
2009-06-09 09:49:00,1.7581,1.7581,1.75695,1.757,117400000.0
2009-06-09 09:50:00,1.7568,1.75735,1.7564,1.75725,374600000.0
2009-06-09 09:51:00,1.75725,1.75725,1.7559,1.75645,343400000.0
2009-06-09 09:52:00,1.75655,1.7569,1.75635,1.7565,269800000.0
2009-06-09 09:53:00,1.7566,1.7576,1.75635,1.75635,260800000.0
2009-06-09 09:54:00,1.7563,1.75745,1.7562,1.7571,513200000.0
2009-06-09 09:55:00,1.7571,1.75755,1.7563,1.757,296200000.0
2009-06-09 09:56:00,1.75695,1.75725,1.7567,1.7567,215600000.0
2009-06-09 09:57:00,1.7567,1.7573,1.7565,1.757,216200000.0
2009-06-09 09:58:00,1.757,1.75725,1.7564,1.75725,288400000.0
2009-06-09 09:59:00,1.75725,1.7574,1.75645,1.757,259400000.0
2009-06-09 10:00:00,1.757,1.75795,1.7567,1.7572,413600000.0
2009-06-09 10:01:00,1.7573,1.7578,1.7571,1.7578,339200000.0
2009-06-09 10:02:00,1.7578,1.75825,1.7575,1.7582,263600000.0
2009-06-09 10:03:00,1.7581,1.7584,1.758,1.7583,261400000.0
2009-06-09 10:04:00,1.7581,1.75835,1.7579,1.7582,316000000.0
2009-06-09 10:05:00,1.7581,1.75835,1.7574,1.7576,352800000.0
2009-06-09 10:06:00,1.75785,1.75825,1.75745,1.75795,346400000.0
2009-06-09 10:07:00,1.75785,1.75855,1.7575,1.7583,295800000.0
2009-06-09 10:08:00,1.7584,1.75895,1.7576,1.75765,218200000.0
2009-06-09 10:09:00,1.7578,1.7587,1.7578,1.7583,309000000.0
2009-06-09 10:10:00,1.75815,1.75835,1.7576,1.7581,214600000.0
2009-06-09 10:11:00,1.758,1.75885,1.75785,1.75845,211400000.0
2009-06-09 10:12:00,1.75845,1.7586,1.75835,1.7586,55400000.0
2009-06-09 10:13:00,1.7586,1.7588,1.7584,1.75845,202600000.0
2009-06-09 10:14:00,1.7585,1.75905,1.75805,1.75805,327800000.0
2009-06-09 10:15:00,1.758,1.7584,1.75765,1.75835,329800000.0
2009-06-09 10:16:00,1.7584,1.7585,1.7573,1.75745,479400000.0
2009-06-09 10:17:00,1.7575,1.7578,1.7573,1.7574,211200000.0
2009-06-09 10:18:00,1.7574,1.75815,1.75665,1.7578,419200000.0
2009-06-09 10:19:00,1.7579,1.7584,1.7576,1.7576,345800000.0
2009-06-09 10:20:00,1.7576,1.7582,1.7576,1.7581,273000000.0
2009-06-09 10:21:00,1.7581,1.75855,1.7581,1.7582,208000000.0
2009-06-09 10:22:00,1.7582,1.7584,1.7573,1.75755,358200000.0
2009-06-09 10:23:00,1.75745,1.75775,1.75725,1.7573,304400000.0
2009-06-09 10:24:00,1.75725,1.75755,1.75675,1.75745,240400000.0
2009-06-09 10:25:00,1.7574,1.75765,1.75675,1.75715,173200000.0
2009-06-09 10:26:00,1.75715,1.7573,1.75665,1.7568,224000000.0
2009-06-09 10:27:00,1.75725,1.7578,1.75705,1.75775,247000000.0
2009-06-09 10:28:00,1.75765,1.759,1.75755,1.75875,280000000.0
2009-06-09 10:29:00,1.7587,1.75875,1.75815,1.75845,297600000.0
2009-06-09 10:30:00,1.7584,1.7586,1.75775,1.7585,296200000.0
2009-06-09 10:31:00,1.75855,1.75875,1.75795,1.75835,318000000.0
2009-06-09 10:32:00,1.7583,1.75875,1.75815,1.7584,362800000.0
2009-06-09 10:33:00,1.7584,1.7586,1.7579,1.7581,256200000.0
2009-06-09 10:34:00,1.7581,1.7583,1.7578,1.7578,509800000.0
2009-06-09 10:35:00,1.75785,1.75845,1.7574,1.7577,312600000.0
2009-06-09 10:36:00,1.7576,1.75865,1.7574,1.75815,385600000.0
2009-06-09 10:37:00,1.75815,1.75855,1.75765,1.75815,369600000.0
2009-06-09 10:38:00,1.75815,1.75815,1.7569,1.75705,386000000.0
2009-06-09 10:39:00,1.75735,1.7576,1.7569,1.75705,349200000.0
2009-06-09 10:40:00,1.75705,1.7576,1.75705,1.75705,298000000.0
2009-06-09 10:41:00,1.7571,1.7577,1.7569,1.75735,345000000.0
2009-06-09 10:42:00,1.7573,1.7573,1.75655,1.7568,412000000.0
2009-06-09 10:43:00,1.75695,1.75745,1.75655,1.7569,395000000.0
2009-06-09 10:44:00,1.75685,1.7575,1.7567,1.75725,371200000.0
2009-06-09 10:45:00,1.7572,1.7575,1.75685,1.75705,366800000.0
2009-06-09 10:46:00,1.757,1.7573,1.7568,1.7569,114000000.0
2009-06-09 10:47:00,1.7569,1.75785,1.75685,1.75765,296600000.0
2009-06-09 10:48:00,1.75765,1.75765,1.75635,1.75705,368600000.0
2009-06-09 10:49:00,1.7571,1.75755,1.75665,1.75715,320600000.0
2009-06-09 10:50:00,1.7571,1.7576,1.75705,1.7576,213200000.0
2009-06-09 10:51:00,1.7576,1.75815,1.75715,1.75735,284400000.0
2009-06-09 10:52:00,1.7574,1.7576,1.7572,1.75745,377600000.0
2009-06-09 10:53:00,1.7576,1.7577,1.7568,1.7571,157800000.0
2009-06-09 10:54:00,1.7571,1.7571,1.7562,1.75645,166800000.0
2009-06-09 10:55:00,1.7564,1.7569,1.7562,1.7566,236800000.0
2009-06-09 10:56:00,1.75655,1.75705,1.7562,1.75665,186600000.0
2009-06-09 10:57:00,1.75645,1.75665,1.7559,1.756,175600000.0
2009-06-09 10:58:00,1.75605,1.7561,1.75555,1.75585,213800000.0
2009-06-09 10:59:00,1.75585,1.7562,1.75535,1.75545,319600000.0
2009-06-09 11:00:00,1.75545,1.7564,1.75545,1.75595,200800000.0
2009-06-09 11:01:00,1.756,1.7563,1.7558,1.7559,118600000.0
2009-06-09 11:02:00,1.75585,1.75595,1.755,1.7555,181200000.0
2009-06-09 11:03:00,1.7554,1.7555,1.75465,1.75515,188000000.0
2009-06-09 11:04:00,1.755,1.75515,1.7542,1.7542,175000000.0
2009-06-09 11:05:00,1.7542,1.7548,1.75405,1.7544,138000000.0
2009-06-09 11:06:00,1.7544,1.7548,1.7539,1.7541,243200000.0
2009-06-09 11:07:00,1.7541,1.75435,1.75355,1.75375,160000000.0
2009-06-09 11:08:00,1.75385,1.75415,1.7535,1.75365,256000000.0
2009-06-09 11:09:00,1.75375,1.75375,1.75335,1.75355,161000000.0
2009-06-09 11:10:00,1.7536,1.75415,1.7529,1.75395,219600000.0
2009-06-09 11:11:00,1.7539,1.75465,1.7535,1.75415,316400000.0
2009-06-09 11:12:00,1.75415,1.75465,1.75375,1.7543,265800000.0
2009-06-09 11:13:00,1.7543,1.75475,1.75395,1.75425,291200000.0
2009-06-09 11:14:00,1.7544,1.7544,1.75375,1.7539,274200000.0
2009-06-09 11:15:00,1.75395,1.7542,1.7533,1.7533,358600000.0
2009-06-09 11:16:00,1.75325,1.7539,1.75325,1.7535,295800000.0
2009-06-09 11:17:00,1.7535,1.75425,1.7535,1.75395,308400000.0
2009-06-09 11:18:00,1.75405,1.7543,1.75355,1.75365,228400000.0
2009-06-09 11:19:00,1.75355,1.7536,1.75325,1.75335,192800000.0
2009-06-09 11:20:00,1.75335,1.75415,1.75315,1.75415,239800000.0
2009-06-09 11:21:00,1.754,1.7543,1.75335,1.75355,330000000.0
2009-06-09 11:22:00,1.75365,1.75455,1.75365,1.75455,390600000.0
2009-06-09 11:23:00,1.75455,1.75455,1.7537,1.75425,269800000.0
2009-06-09 11:24:00,1.75415,1.7542,1.753,1.7533,334000000.0
2009-06-09 11:25:00,1.75335,1.7537,1.7533,1.75365,352200000.0
2009-06-09 11:26:00,1.75365,1.75375,1.75325,1.7534,305400000.0
2009-06-09 11:27:00,1.7534,1.7537,1.7528,1.7528,274000000.0
2009-06-09 11:28:00,1.75295,1.754,1.75295,1.7538,252200000.0
2009-06-09 11:29:00,1.7538,1.75395,1.7532,1.75365,212400000.0
2009-06-09 11:30:00,1.75355,1.7547,1.7534,1.75405,268000000.0
2009-06-09 11:31:00,1.75405,1.75405,1.7534,1.75345,154200000.0
2009-06-09 11:32:00,1.75345,1.7544,1.75295,1.7544,250200000.0
2009-06-09 11:33:00,1.75435,1.75475,1.75415,1.75465,179400000.0
2009-06-09 11:34:00,1.75465,1.75555,1.7546,1.75495,257800000.0
2009-06-09 11:35:00,1.7548,1.75575,1.7548,1.7553,254800000.0
2009-06-09 11:36:00,1.7556,1.7558,1.75545,1.7557,172800000.0
2009-06-09 11:37:00,1.7557,1.7557,1.7545,1.7547,249400000.0
2009-06-09 11:38:00,1.7547,1.75535,1.7546,1.7547,322800000.0
2009-06-09 11:39:00,1.7548,1.7552,1.7543,1.7547,334400000.0
2009-06-09 11:40:00,1.7547,1.7551,1.7547,1.755,221200000.0
2009-06-09 11:41:00,1.755,1.7552,1.75455,1.75455,351600000.0
2009-06-09 11:42:00,1.7545,1.75555,1.75435,1.7555,446600000.0
2009-06-09 11:43:00,1.7554,1.7556,1.7548,1.7548,232600000.0
2009-06-09 11:44:00,1.75495,1.7552,1.7548,1.7549,454200000.0
2009-06-09 11:45:00,1.755,1.7553,1.7549,1.7549,266200000.0
2009-06-09 11:46:00,1.7549,1.7549,1.75435,1.7544,170000000.0
2009-06-09 11:47:00,1.75445,1.75475,1.7542,1.75455,443000000.0
2009-06-09 11:48:00,1.75445,1.7546,1.7541,1.7545,303200000.0
2009-06-09 11:49:00,1.7546,1.7547,1.7543,1.7544,379800000.0
2009-06-09 11:50:00,1.7544,1.75495,1.7542,1.7548,380000000.0
2009-06-09 11:51:00,1.755,1.7555,1.7548,1.7554,220200000.0
2009-06-09 11:52:00,1.7554,1.7555,1.7549,1.75545,380800000.0
2009-06-09 11:53:00,1.75545,1.7556,1.75505,1.7556,321800000.0
2009-06-09 11:54:00,1.7555,1.75585,1.7554,1.7556,436200000.0
2009-06-09 11:55:00,1.7555,1.756,1.7554,1.7559,277600000.0
2009-06-09 11:56:00,1.7559,1.75595,1.75495,1.75515,297400000.0
2009-06-09 11:57:00,1.7552,1.7563,1.755,1.7562,258600000.0
2009-06-09 11:58:00,1.7562,1.7562,1.75515,1.7555,373600000.0
2009-06-09 11:59:00,1.7554,1.7557,1.7548,1.75505,302200000.0
2009-06-09 12:00:00,1.7551,1.7552,1.7546,1.7546,398000000.0
2009-06-09 12:01:00,1.7546,1.7548,1.754,1.7544,232600000.0
2009-06-09 12:02:00,1.7544,1.7547,1.7543,1.75465,297800000.0
2009-06-09 12:03:00,1.7546,1.7547,1.75395,1.7544,196400000.0
2009-06-09 12:04:00,1.75435,1.7546,1.75425,1.7545,207600000.0
2009-06-09 12:05:00,1.7545,1.7547,1.75425,1.7546,209200000.0
2009-06-09 12:06:00,1.7547,1.7551,1.7542,1.7547,375400000.0
2009-06-09 12:07:00,1.75475,1.755,1.7544,1.75445,407600000.0
2009-06-09 12:08:00,1.7545,1.7548,1.7542,1.7547,217200000.0
2009-06-09 12:09:00,1.7547,1.75505,1.7544,1.755,355800000.0
2009-06-09 12:10:00,1.7549,1.75555,1.7546,1.7555,365600000.0
2009-06-09 12:11:00,1.75555,1.75555,1.75465,1.755,348600000.0
2009-06-09 12:12:00,1.755,1.7553,1.7548,1.7549,306400000.0
2009-06-09 12:13:00,1.75495,1.75495,1.75445,1.75485,193000000.0
2009-06-09 12:14:00,1.75475,1.755,1.75445,1.755,257400000.0
2009-06-09 12:15:00,1.755,1.7554,1.75475,1.7551,455000000.0
2009-06-09 12:16:00,1.7551,1.7553,1.75475,1.75485,350400000.0
2009-06-09 12:17:00,1.7549,1.7552,1.7545,1.7545,281000000.0
2009-06-09 12:18:00,1.7546,1.7552,1.7546,1.7552,441400000.0
2009-06-09 12:19:00,1.7551,1.756,1.755,1.7559,175400000.0
2009-06-09 12:20:00,1.7557,1.7559,1.7551,1.7551,319200000.0
2009-06-09 12:21:00,1.75515,1.7553,1.7547,1.7551,271600000.0
2009-06-09 12:22:00,1.7551,1.756,1.7549,1.756,331000000.0
2009-06-09 12:23:00,1.7559,1.7563,1.7557,1.7563,301600000.0
2009-06-09 12:24:00,1.7563,1.7566,1.7558,1.7564,330400000.0
2009-06-09 12:25:00,1.7564,1.7567,1.7562,1.7567,251800000.0
2009-06-09 12:26:00,1.75665,1.75665,1.75595,1.7562,422200000.0
2009-06-09 12:27:00,1.7562,1.7564,1.7557,1.75615,535200000.0
2009-06-09 12:28:00,1.7561,1.7564,1.7559,1.75605,338600000.0
2009-06-09 12:29:00,1.756,1.7562,1.7558,1.7561,283800000.0
2009-06-09 12:30:00,1.7561,1.7564,1.7558,1.7562,371600000.0
2009-06-09 12:31:00,1.7561,1.7563,1.7557,1.7559,389400000.0
2009-06-09 12:32:00,1.7559,1.7561,1.75525,1.756,458000000.0
2009-06-09 12:33:00,1.756,1.7561,1.75505,1.7553,498800000.0
2009-06-09 12:34:00,1.7553,1.7556,1.75385,1.7543,332200000.0
2009-06-09 12:35:00,1.7545,1.7548,1.7539,1.7546,390000000.0
2009-06-09 12:36:00,1.7545,1.7545,1.75385,1.7542,394600000.0
2009-06-09 12:37:00,1.75415,1.7551,1.75405,1.75495,296800000.0
2009-06-09 12:38:00,1.75505,1.7553,1.7547,1.7548,326800000.0
2009-06-09 12:39:00,1.7548,1.7556,1.7547,1.7547,375200000.0
2009-06-09 12:40:00,1.75465,1.75575,1.7544,1.7557,356800000.0
2009-06-09 12:41:00,1.75555,1.7559,1.755,1.7555,284000000.0
2009-06-09 12:42:00,1.75545,1.75565,1.75465,1.7553,391000000.0
2009-06-09 12:43:00,1.7553,1.75535,1.7539,1.7545,442000000.0
2009-06-09 12:44:00,1.7546,1.7551,1.75435,1.75505,360600000.0
2009-06-09 12:45:00,1.7551,1.75535,1.75445,1.75465,218400000.0
2009-06-09 12:46:00,1.75465,1.75535,1.75455,1.75525,161600000.0
2009-06-09 12:47:00,1.7552,1.7562,1.7552,1.7562,120600000.0
2009-06-09 12:48:00,1.75625,1.7563,1.75595,1.7561,208200000.0
2009-06-09 12:49:00,1.7561,1.7562,1.7559,1.75605,246400000.0
2009-06-09 12:50:00,1.75605,1.7568,1.756,1.7561,164000000.0
2009-06-09 12:51:00,1.7561,1.75625,1.75575,1.75595,190800000.0
2009-06-09 12:52:00,1.7558,1.7558,1.7551,1.75515,134800000.0
2009-06-09 12:53:00,1.7551,1.756,1.7549,1.7557,95800000.0
2009-06-09 12:54:00,1.7557,1.75575,1.7553,1.75575,139600000.0
2009-06-09 12:55:00,1.75575,1.7559,1.7554,1.7554,136000000.0
2009-06-09 12:56:00,1.7554,1.7559,1.75535,1.75585,134000000.0
2009-06-09 12:57:00,1.75595,1.7563,1.7558,1.7559,62000000.0
2009-06-09 12:58:00,1.75585,1.75615,1.7552,1.7557,111800000.0
2009-06-09 12:59:00,1.7558,1.7562,1.75575,1.75595,90000000.0
2009-06-09 13:00:00,1.75595,1.7574,1.75595,1.75675,219000000.0
2009-06-09 13:01:00,1.75695,1.75695,1.75625,1.75665,165200000.0
2009-06-09 13:02:00,1.75655,1.7568,1.75625,1.7565,260000000.0
2009-06-09 13:03:00,1.75645,1.75705,1.7556,1.7558,279800000.0
2009-06-09 13:04:00,1.756,1.756,1.75495,1.75495,158800000.0
2009-06-09 13:05:00,1.7551,1.7553,1.75435,1.7546,202200000.0
2009-06-09 13:06:00,1.7545,1.75485,1.75365,1.75365,306200000.0
2009-06-09 13:07:00,1.75365,1.7541,1.75335,1.7536,393200000.0
2009-06-09 13:08:00,1.7536,1.7541,1.7534,1.75395,393800000.0
2009-06-09 13:09:00,1.754,1.7541,1.75355,1.7536,258600000.0
2009-06-09 13:10:00,1.7537,1.7541,1.75355,1.7538,179600000.0
2009-06-09 13:11:00,1.7538,1.754,1.7536,1.7538,342600000.0
2009-06-09 13:12:00,1.75375,1.7541,1.7529,1.7534,294800000.0
2009-06-09 13:13:00,1.7533,1.7537,1.75325,1.7535,118200000.0
2009-06-09 13:14:00,1.7535,1.75355,1.753,1.7531,209800000.0
2009-06-09 13:15:00,1.7531,1.7534,1.7527,1.75325,330600000.0
2009-06-09 13:16:00,1.75325,1.75365,1.7532,1.7535,189600000.0
2009-06-09 13:17:00,1.7535,1.7536,1.7529,1.7529,253400000.0
2009-06-09 13:18:00,1.75285,1.753,1.7525,1.7528,255400000.0
2009-06-09 13:19:00,1.75285,1.753,1.7519,1.7525,310200000.0
2009-06-09 13:20:00,1.75255,1.75255,1.75115,1.7516,335400000.0
2009-06-09 13:21:00,1.7515,1.7524,1.75125,1.7524,359200000.0
2009-06-09 13:22:00,1.75235,1.7528,1.75205,1.7528,213800000.0
2009-06-09 13:23:00,1.7527,1.7535,1.7525,1.7534,253200000.0
2009-06-09 13:24:00,1.7534,1.7536,1.75285,1.7531,331600000.0
2009-06-09 13:25:00,1.7531,1.7544,1.7528,1.7535,426600000.0
2009-06-09 13:26:00,1.7533,1.7539,1.7529,1.7535,351000000.0
2009-06-09 13:27:00,1.7535,1.7543,1.75345,1.75405,243000000.0
2009-06-09 13:28:00,1.754,1.7542,1.7531,1.75345,392000000.0
2009-06-09 13:29:00,1.7536,1.7539,1.75305,1.7535,465000000.0
2009-06-09 13:30:00,1.75355,1.7542,1.7535,1.754,386200000.0
2009-06-09 13:31:00,1.75395,1.7543,1.7531,1.7542,361600000.0
2009-06-09 13:32:00,1.7541,1.75515,1.7538,1.75505,307600000.0
2009-06-09 13:33:00,1.75505,1.7556,1.75455,1.75475,305000000.0
2009-06-09 13:34:00,1.75475,1.755,1.7542,1.75425,326200000.0
2009-06-09 13:35:00,1.7543,1.7544,1.754,1.7541,250800000.0
2009-06-09 13:36:00,1.75425,1.7543,1.753,1.7534,310800000.0
2009-06-09 13:37:00,1.7534,1.7544,1.7534,1.75405,204200000.0
2009-06-09 13:38:00,1.754,1.75465,1.7536,1.75445,423400000.0
2009-06-09 13:39:00,1.75445,1.75445,1.7532,1.7536,366600000.0
2009-06-09 13:40:00,1.7535,1.7538,1.75325,1.75325,363600000.0
2009-06-09 13:41:00,1.7534,1.7539,1.75315,1.7537,396400000.0
2009-06-09 13:42:00,1.7537,1.7541,1.7534,1.75365,255000000.0
2009-06-09 13:43:00,1.7536,1.75405,1.75325,1.7534,279000000.0
2009-06-09 13:44:00,1.7534,1.75365,1.75275,1.7531,282000000.0
2009-06-09 13:45:00,1.7532,1.7534,1.7526,1.75275,389600000.0
2009-06-09 13:46:00,1.75275,1.7529,1.75225,1.75255,433600000.0
2009-06-09 13:47:00,1.75255,1.75305,1.7519,1.753,445000000.0
2009-06-09 13:48:00,1.753,1.75315,1.7524,1.75295,382800000.0
2009-06-09 13:49:00,1.75285,1.7535,1.75275,1.75315,197600000.0
2009-06-09 13:50:00,1.7531,1.7542,1.75305,1.75395,240200000.0
2009-06-09 13:51:00,1.75395,1.7546,1.7537,1.7539,294200000.0
2009-06-09 13:52:00,1.75385,1.7557,1.7538,1.7555,366800000.0
2009-06-09 13:53:00,1.7554,1.75575,1.7551,1.7555,383200000.0
2009-06-09 13:54:00,1.7555,1.7557,1.7538,1.754,371000000.0
2009-06-09 13:55:00,1.7541,1.7546,1.7537,1.7537,389400000.0
2009-06-09 13:56:00,1.7537,1.7544,1.75345,1.7544,276200000.0
2009-06-09 13:57:00,1.7544,1.7546,1.7542,1.7544,253000000.0
2009-06-09 13:58:00,1.7544,1.75485,1.7544,1.75485,309200000.0
2009-06-09 13:59:00,1.75485,1.7549,1.75455,1.7546,235200000.0
2009-06-09 14:00:00,1.7546,1.7554,1.7546,1.7551,262600000.0
2009-06-09 14:01:00,1.755,1.75525,1.75485,1.755,186400000.0
2009-06-09 14:02:00,1.75505,1.75505,1.7541,1.75415,223400000.0
2009-06-09 14:03:00,1.75415,1.75475,1.7541,1.75465,233600000.0
2009-06-09 14:04:00,1.75465,1.75475,1.75425,1.7545,154400000.0
2009-06-09 14:05:00,1.75465,1.75485,1.7543,1.7547,181200000.0
2009-06-09 14:06:00,1.7548,1.755,1.7544,1.7547,154400000.0
2009-06-09 14:07:00,1.75475,1.7549,1.75445,1.75475,94400000.0
2009-06-09 14:08:00,1.75485,1.7551,1.75435,1.75475,148600000.0
2009-06-09 14:09:00,1.75475,1.7551,1.7546,1.75475,158400000.0
2009-06-09 14:10:00,1.7549,1.75495,1.7544,1.7544,187200000.0
2009-06-09 14:11:00,1.7546,1.75465,1.7541,1.7541,103800000.0
2009-06-09 14:12:00,1.7542,1.75755,1.7542,1.75755,236600000.0
2009-06-09 14:13:00,1.75755,1.7579,1.75715,1.7572,215600000.0
2009-06-09 14:14:00,1.7572,1.7576,1.7568,1.757,264800000.0
2009-06-09 14:15:00,1.75715,1.7573,1.75645,1.7567,239200000.0
2009-06-09 14:16:00,1.75685,1.75695,1.756,1.7561,177600000.0
2009-06-09 14:17:00,1.75625,1.75645,1.756,1.75605,126800000.0
2009-06-09 14:18:00,1.75605,1.75645,1.75605,1.7561,75200000.0
2009-06-09 14:19:00,1.7561,1.7562,1.7555,1.7557,153400000.0
2009-06-09 14:20:00,1.7557,1.756,1.7551,1.7556,233600000.0
2009-06-09 14:21:00,1.7557,1.75585,1.75495,1.7555,201200000.0
2009-06-09 14:22:00,1.7555,1.7555,1.7548,1.7551,146800000.0
2009-06-09 14:23:00,1.75505,1.7555,1.75485,1.7553,217200000.0
2009-06-09 14:24:00,1.7553,1.7557,1.7549,1.755,139000000.0
2009-06-09 14:25:00,1.755,1.7552,1.7544,1.7547,259400000.0
2009-06-09 14:26:00,1.75475,1.755,1.75415,1.7542,146800000.0
2009-06-09 14:27:00,1.7542,1.75455,1.7537,1.75445,320200000.0
2009-06-09 14:28:00,1.75455,1.7546,1.75375,1.7542,282600000.0
2009-06-09 14:29:00,1.754,1.75465,1.75385,1.754,289000000.0
2009-06-09 14:30:00,1.7542,1.7549,1.75405,1.7543,303600000.0
2009-06-09 14:31:00,1.75425,1.75435,1.7533,1.7533,350400000.0
2009-06-09 14:32:00,1.7533,1.7542,1.7532,1.75385,235200000.0
2009-06-09 14:33:00,1.75375,1.75425,1.7537,1.7539,220400000.0
2009-06-09 14:34:00,1.7539,1.7547,1.7538,1.7545,327600000.0
2009-06-09 14:35:00,1.7545,1.7548,1.7543,1.7547,285400000.0
2009-06-09 14:36:00,1.7548,1.755,1.75455,1.7549,303600000.0
2009-06-09 14:37:00,1.7549,1.755,1.75455,1.755,386600000.0
2009-06-09 14:38:00,1.7548,1.7551,1.7542,1.7543,347600000.0
2009-06-09 14:39:00,1.7544,1.7546,1.75395,1.7545,421400000.0
2009-06-09 14:40:00,1.7545,1.7549,1.75435,1.7549,347600000.0
2009-06-09 14:41:00,1.7548,1.755,1.75445,1.7545,402000000.0
2009-06-09 14:42:00,1.75455,1.7551,1.75375,1.7538,314600000.0
2009-06-09 14:43:00,1.75385,1.75385,1.7532,1.7534,468400000.0
2009-06-09 14:44:00,1.7534,1.7541,1.75335,1.7538,246800000.0
2009-06-09 14:45:00,1.7538,1.7543,1.7536,1.7541,425200000.0
2009-06-09 14:46:00,1.754,1.7543,1.75375,1.7543,289400000.0
2009-06-09 14:47:00,1.7543,1.7548,1.75425,1.7546,347200000.0
2009-06-09 14:48:00,1.7545,1.75515,1.7545,1.75515,276600000.0
2009-06-09 14:49:00,1.7551,1.75545,1.75445,1.7545,306400000.0
2009-06-09 14:50:00,1.75445,1.755,1.7543,1.7546,313200000.0
2009-06-09 14:51:00,1.7546,1.7553,1.7543,1.7546,390400000.0
2009-06-09 14:52:00,1.75465,1.75465,1.7538,1.7541,319400000.0
2009-06-09 14:53:00,1.7541,1.7543,1.75335,1.7537,409400000.0
2009-06-09 14:54:00,1.7536,1.754,1.7534,1.75345,340000000.0
2009-06-09 14:55:00,1.7535,1.75385,1.7532,1.75375,448200000.0
2009-06-09 14:56:00,1.75375,1.7541,1.7535,1.75385,387600000.0
2009-06-09 14:57:00,1.754,1.7541,1.7533,1.7534,289600000.0
2009-06-09 14:58:00,1.7532,1.7538,1.75305,1.7536,382000000.0
2009-06-09 14:59:00,1.7536,1.7544,1.75345,1.7543,386800000.0
2009-06-09 15:00:00,1.7543,1.7546,1.7538,1.754,317000000.0
2009-06-09 15:01:00,1.754,1.7549,1.7537,1.7544,316400000.0
2009-06-09 15:02:00,1.7546,1.755,1.7541,1.7541,359600000.0
2009-06-09 15:03:00,1.7541,1.7544,1.7537,1.75395,350200000.0
2009-06-09 15:04:00,1.75375,1.7539,1.75295,1.75325,326200000.0
2009-06-09 15:05:00,1.75325,1.7534,1.7528,1.7528,233800000.0
2009-06-09 15:06:00,1.7528,1.7532,1.7526,1.7528,229000000.0
2009-06-09 15:07:00,1.75275,1.7535,1.7526,1.7534,198800000.0
2009-06-09 15:08:00,1.7534,1.7542,1.75325,1.7541,209000000.0
2009-06-09 15:09:00,1.7539,1.7544,1.7536,1.7542,347600000.0
2009-06-09 15:10:00,1.7542,1.7546,1.7535,1.7538,346000000.0
2009-06-09 15:11:00,1.7538,1.7541,1.75305,1.7532,297400000.0
2009-06-09 15:12:00,1.7532,1.7538,1.7527,1.753,417400000.0
2009-06-09 15:13:00,1.7531,1.75385,1.753,1.75355,411000000.0
2009-06-09 15:14:00,1.7536,1.7541,1.75285,1.75375,300800000.0
2009-06-09 15:15:00,1.75375,1.7547,1.7533,1.7538,370600000.0
2009-06-09 15:16:00,1.7538,1.75415,1.75355,1.75385,341400000.0
2009-06-09 15:17:00,1.7534,1.7541,1.75315,1.7536,353800000.0
2009-06-09 15:18:00,1.75345,1.75375,1.75235,1.7527,291400000.0
2009-06-09 15:19:00,1.7527,1.7533,1.75265,1.7527,240600000.0
2009-06-09 15:20:00,1.7525,1.7533,1.7523,1.75265,345800000.0
2009-06-09 15:21:00,1.7525,1.7538,1.7525,1.75345,215200000.0
2009-06-09 15:22:00,1.75345,1.7537,1.7529,1.753,226200000.0
2009-06-09 15:23:00,1.7531,1.7538,1.753,1.7535,214200000.0
2009-06-09 15:24:00,1.7537,1.7539,1.7533,1.7536,177600000.0
2009-06-09 15:25:00,1.75365,1.75385,1.7533,1.7533,243200000.0
2009-06-09 15:26:00,1.7533,1.7538,1.7533,1.7537,183800000.0
2009-06-09 15:27:00,1.75365,1.75375,1.7533,1.7537,195400000.0
2009-06-09 15:28:00,1.7536,1.75395,1.75315,1.7536,226600000.0
2009-06-09 15:29:00,1.75345,1.7538,1.7529,1.7529,239200000.0
2009-06-09 15:30:00,1.753,1.7537,1.75245,1.7533,264400000.0
2009-06-09 15:31:00,1.75325,1.75465,1.75315,1.75385,286800000.0
2009-06-09 15:32:00,1.7539,1.75445,1.75385,1.75415,291000000.0
2009-06-09 15:33:00,1.7541,1.7545,1.7534,1.75365,334800000.0
2009-06-09 15:34:00,1.7536,1.7543,1.75325,1.7534,215400000.0
2009-06-09 15:35:00,1.75345,1.7536,1.7527,1.7533,270600000.0
2009-06-09 15:36:00,1.7533,1.75345,1.75245,1.75345,252800000.0
2009-06-09 15:37:00,1.75345,1.7542,1.7531,1.7535,233000000.0
2009-06-09 15:38:00,1.7535,1.75385,1.75285,1.7532,297000000.0
2009-06-09 15:39:00,1.7532,1.7534,1.752,1.7529,307000000.0
2009-06-09 15:40:00,1.7528,1.75375,1.7526,1.75305,290200000.0
2009-06-09 15:41:00,1.75295,1.75335,1.7515,1.75165,211000000.0
2009-06-09 15:42:00,1.75155,1.75235,1.7515,1.75175,255000000.0
2009-06-09 15:43:00,1.7517,1.7522,1.7517,1.75205,269400000.0
2009-06-09 15:44:00,1.752,1.75295,1.75195,1.7523,291200000.0
2009-06-09 15:45:00,1.7523,1.7523,1.75095,1.75165,411900000.0
2009-06-09 15:46:00,1.75155,1.7529,1.75145,1.7525,315200000.0
2009-06-09 15:47:00,1.75245,1.75245,1.75185,1.75205,296800000.0
2009-06-09 15:48:00,1.75205,1.7527,1.75195,1.7523,255800000.0
2009-06-09 15:49:00,1.7522,1.7523,1.7515,1.7518,282000000.0
2009-06-09 15:50:00,1.7518,1.75255,1.7515,1.7521,306000000.0
2009-06-09 15:51:00,1.75205,1.75315,1.75205,1.75275,271000000.0
2009-06-09 15:52:00,1.75285,1.7531,1.75245,1.75275,330600000.0
2009-06-09 15:53:00,1.7529,1.7529,1.75205,1.7523,279600000.0
2009-06-09 15:54:00,1.75235,1.7532,1.75225,1.7532,245800000.0
2009-06-09 15:55:00,1.7531,1.75335,1.7528,1.75295,180200000.0
2009-06-09 15:56:00,1.7528,1.75345,1.75275,1.7534,251000000.0
2009-06-09 15:57:00,1.75345,1.75365,1.7529,1.7532,292400000.0
2009-06-09 15:58:00,1.7533,1.75405,1.75325,1.75405,271800000.0
2009-06-09 15:59:00,1.754,1.7545,1.75345,1.754,330400000.0
2009-06-09 16:00:00,1.7538,1.7548,1.75315,1.75375,360000000.0
2009-06-09 16:01:00,1.7537,1.7538,1.75295,1.7536,387800000.0
2009-06-09 16:02:00,1.7537,1.7539,1.7532,1.7537,343800000.0
2009-06-09 16:03:00,1.7537,1.7537,1.7531,1.75325,355800000.0
2009-06-09 16:04:00,1.75325,1.75405,1.75325,1.75405,243800000.0
2009-06-09 16:05:00,1.754,1.7542,1.7533,1.7537,336000000.0
2009-06-09 16:06:00,1.7538,1.7541,1.75335,1.75385,210400000.0
2009-06-09 16:07:00,1.7539,1.7541,1.75345,1.75355,156800000.0
2009-06-09 16:08:00,1.7534,1.7539,1.7532,1.7532,150400000.0
2009-06-09 16:09:00,1.75315,1.7539,1.75305,1.7535,264400000.0
2009-06-09 16:10:00,1.7534,1.754,1.7533,1.7538,314400000.0
2009-06-09 16:11:00,1.7538,1.755,1.7538,1.7547,353800000.0
2009-06-09 16:12:00,1.7547,1.75505,1.75375,1.75385,185400000.0
2009-06-09 16:13:00,1.75395,1.75435,1.7536,1.7538,240200000.0
2009-06-09 16:14:00,1.75395,1.75435,1.75375,1.75405,299600000.0
2009-06-09 16:15:00,1.75405,1.7541,1.75365,1.7539,283800000.0
2009-06-09 16:16:00,1.75405,1.7542,1.75315,1.75365,281800000.0
2009-06-09 16:17:00,1.75365,1.7542,1.7533,1.75415,207000000.0
2009-06-09 16:18:00,1.75415,1.7545,1.7537,1.7539,309400000.0
2009-06-09 16:19:00,1.7539,1.7544,1.75325,1.75355,306000000.0
2009-06-09 16:20:00,1.7537,1.7544,1.7533,1.75425,327000000.0
2009-06-09 16:21:00,1.7543,1.7547,1.7536,1.7538,547800000.0
2009-06-09 16:22:00,1.7539,1.75445,1.7531,1.7533,550800000.0
2009-06-09 16:23:00,1.7533,1.7535,1.7526,1.75295,490600000.0
2009-06-09 16:24:00,1.75295,1.7539,1.7525,1.7531,343600000.0
2009-06-09 16:25:00,1.75315,1.7541,1.75285,1.75325,376800000.0
2009-06-09 16:26:00,1.75365,1.75415,1.75355,1.754,298200000.0
2009-06-09 16:27:00,1.754,1.75405,1.7531,1.7531,248600000.0
2009-06-09 16:28:00,1.7532,1.75395,1.7532,1.7537,193400000.0
2009-06-09 16:29:00,1.7537,1.7542,1.75335,1.75345,197600000.0
2009-06-09 16:30:00,1.75355,1.7544,1.75345,1.75425,183600000.0
2009-06-09 16:31:00,1.75435,1.75495,1.7539,1.75495,246000000.0
2009-06-09 16:32:00,1.75485,1.7554,1.7548,1.75535,245200000.0
2009-06-09 16:33:00,1.7553,1.7555,1.75485,1.7552,286200000.0
2009-06-09 16:34:00,1.7552,1.75525,1.75385,1.75405,330200000.0
2009-06-09 16:35:00,1.75415,1.7547,1.75395,1.75415,252800000.0
2009-06-09 16:36:00,1.7541,1.75475,1.75395,1.7544,181600000.0
2009-06-09 16:37:00,1.7544,1.75475,1.75385,1.7545,193800000.0
2009-06-09 16:38:00,1.7545,1.75505,1.7543,1.75485,190600000.0
2009-06-09 16:39:00,1.75475,1.755,1.7542,1.7542,188400000.0
2009-06-09 16:40:00,1.7545,1.75465,1.754,1.7543,168800000.0
2009-06-09 16:41:00,1.7543,1.75475,1.7542,1.7545,191800000.0
2009-06-09 16:42:00,1.75465,1.75465,1.7534,1.75395,232800000.0
2009-06-09 16:43:00,1.75395,1.7546,1.75395,1.7544,375200000.0
2009-06-09 16:44:00,1.7544,1.75465,1.75425,1.75445,327600000.0
2009-06-09 16:45:00,1.75445,1.7549,1.75425,1.7546,248200000.0
2009-06-09 16:46:00,1.7546,1.75485,1.75405,1.7544,277600000.0
2009-06-09 16:47:00,1.7543,1.7545,1.7533,1.7534,339800000.0
2009-06-09 16:48:00,1.7534,1.7539,1.7531,1.7536,281000000.0
2009-06-09 16:49:00,1.7537,1.7544,1.7536,1.75405,423400000.0
2009-06-09 16:50:00,1.7541,1.75465,1.7539,1.7543,357000000.0
2009-06-09 16:51:00,1.7543,1.7549,1.7541,1.7545,377600000.0
2009-06-09 16:52:00,1.7546,1.7552,1.7544,1.75505,395200000.0
2009-06-09 16:53:00,1.75515,1.7552,1.7542,1.7542,349800000.0
2009-06-09 16:54:00,1.7542,1.7549,1.75405,1.7547,301000000.0
2009-06-09 16:55:00,1.7547,1.7547,1.7541,1.7544,382400000.0
2009-06-09 16:56:00,1.7542,1.7555,1.7542,1.7552,315800000.0
2009-06-09 16:57:00,1.7552,1.7555,1.7549,1.75505,230400000.0
2009-06-09 16:58:00,1.75505,1.75505,1.7545,1.7548,274200000.0
2009-06-09 16:59:00,1.75475,1.7555,1.7547,1.7555,288200000.0
2009-06-09 17:00:00,1.7554,1.75555,1.75475,1.7551,298000000.0
2009-06-09 17:01:00,1.7551,1.75535,1.7548,1.7549,307200000.0
2009-06-09 17:02:00,1.7549,1.75545,1.75475,1.7551,394400000.0
2009-06-09 17:03:00,1.7551,1.75545,1.75435,1.7551,385000000.0
2009-06-09 17:04:00,1.7551,1.7557,1.7551,1.75545,258800000.0
2009-06-09 17:05:00,1.7555,1.7561,1.7554,1.7561,191000000.0
2009-06-09 17:06:00,1.7561,1.7561,1.7551,1.7554,234400000.0
2009-06-09 17:07:00,1.75545,1.7557,1.75505,1.7553,368800000.0
2009-06-09 17:08:00,1.7553,1.7559,1.7549,1.75495,254000000.0
2009-06-09 17:09:00,1.755,1.75505,1.75465,1.75475,260200000.0
2009-06-09 17:10:00,1.75475,1.7556,1.75475,1.75555,329600000.0
2009-06-09 17:11:00,1.75555,1.7558,1.7553,1.75575,222600000.0
2009-06-09 17:12:00,1.75575,1.75595,1.7554,1.7556,186800000.0
2009-06-09 17:13:00,1.75575,1.75585,1.7553,1.7554,233200000.0
2009-06-09 17:14:00,1.7554,1.7557,1.75535,1.7555,187400000.0
2009-06-09 17:15:00,1.7555,1.756,1.75535,1.75575,306000000.0
2009-06-09 17:16:00,1.75575,1.75575,1.7548,1.7554,231600000.0
2009-06-09 17:17:00,1.75535,1.7554,1.7545,1.7547,217000000.0
2009-06-09 17:18:00,1.7547,1.75475,1.7538,1.7539,242000000.0
2009-06-09 17:19:00,1.7539,1.7545,1.7535,1.7538,292800000.0
2009-06-09 17:20:00,1.754,1.7555,1.754,1.75495,279400000.0
2009-06-09 17:21:00,1.7549,1.75525,1.75425,1.7547,285000000.0
2009-06-09 17:22:00,1.75485,1.7552,1.7543,1.75445,271400000.0
2009-06-09 17:23:00,1.75445,1.75535,1.75445,1.75495,247200000.0
2009-06-09 17:24:00,1.75505,1.7552,1.7547,1.75495,273200000.0
2009-06-09 17:25:00,1.7551,1.75535,1.7546,1.7546,289600000.0
2009-06-09 17:26:00,1.7549,1.75525,1.7544,1.755,222600000.0
2009-06-09 17:27:00,1.755,1.75565,1.75485,1.75535,305200000.0
2009-06-09 17:28:00,1.75535,1.7558,1.7545,1.755,280000000.0
2009-06-09 17:29:00,1.75505,1.75525,1.7545,1.7548,214600000.0
2009-06-09 17:30:00,1.755,1.7561,1.755,1.7556,252200000.0
2009-06-09 17:31:00,1.75555,1.7557,1.755,1.7553,305400000.0
2009-06-09 17:32:00,1.75505,1.7555,1.7545,1.7545,175200000.0
2009-06-09 17:33:00,1.75455,1.75485,1.75435,1.75465,256800000.0
2009-06-09 17:34:00,1.7546,1.75465,1.7543,1.7545,294200000.0
2009-06-09 17:35:00,1.7544,1.7547,1.75405,1.7542,275000000.0
2009-06-09 17:36:00,1.7542,1.7543,1.75385,1.7541,181400000.0
2009-06-09 17:37:00,1.75405,1.75445,1.75395,1.75445,96200000.0
2009-06-09 17:38:00,1.75445,1.75475,1.7539,1.7546,299400000.0
2009-06-09 17:39:00,1.7544,1.7544,1.75365,1.7542,154400000.0
2009-06-09 17:40:00,1.7542,1.75435,1.75405,1.7542,148800000.0
2009-06-09 17:41:00,1.7542,1.7544,1.75405,1.7542,147200000.0
2009-06-09 17:42:00,1.7543,1.7545,1.7538,1.7538,108600000.0
2009-06-09 17:43:00,1.7538,1.7547,1.7537,1.7543,110200000.0
2009-06-09 17:44:00,1.75435,1.75445,1.75395,1.7542,117400000.0
2009-06-09 17:45:00,1.75425,1.75445,1.75385,1.75435,181000000.0
2009-06-09 17:46:00,1.7543,1.75475,1.7542,1.75455,122200000.0
2009-06-09 17:47:00,1.7545,1.75535,1.754,1.75535,127000000.0
2009-06-09 17:48:00,1.75515,1.7558,1.75515,1.7556,84200000.0
2009-06-09 17:49:00,1.7556,1.7556,1.75495,1.75555,147200000.0
2009-06-09 17:50:00,1.75555,1.75585,1.7551,1.7552,123000000.0
2009-06-09 17:51:00,1.7554,1.75545,1.75495,1.75535,157600000.0
2009-06-09 17:52:00,1.75545,1.7556,1.7549,1.75555,182000000.0
2009-06-09 17:53:00,1.75555,1.75575,1.75505,1.75545,190800000.0
2009-06-09 17:54:00,1.7556,1.75615,1.7554,1.75605,91000000.0
2009-06-09 17:55:00,1.7561,1.75685,1.7561,1.75665,223200000.0
2009-06-09 17:56:00,1.7566,1.7566,1.7557,1.75585,148000000.0
2009-06-09 17:57:00,1.75595,1.7565,1.75575,1.75645,110800000.0
2009-06-09 17:58:00,1.7564,1.7564,1.7556,1.7558,200600000.0
2009-06-09 17:59:00,1.7558,1.7566,1.7556,1.7562,159800000.0
2009-06-09 18:00:00,1.7562,1.7564,1.75585,1.7561,223800000.0
2009-06-09 18:01:00,1.756,1.7561,1.75575,1.75595,136000000.0
2009-06-09 18:02:00,1.75595,1.75645,1.7558,1.7562,115400000.0
2009-06-09 18:03:00,1.7562,1.7565,1.75575,1.75585,178400000.0
2009-06-09 18:04:00,1.75575,1.75645,1.75565,1.7563,207000000.0
2009-06-09 18:05:00,1.7563,1.75675,1.75555,1.7556,166000000.0
2009-06-09 18:06:00,1.7556,1.75615,1.75535,1.7558,300600000.0
2009-06-09 18:07:00,1.75565,1.7559,1.75505,1.75565,230800000.0
2009-06-09 18:08:00,1.75555,1.75575,1.75465,1.75505,193400000.0
2009-06-09 18:09:00,1.75515,1.75515,1.75455,1.7549,375600000.0
2009-06-09 18:10:00,1.7549,1.7552,1.75455,1.7547,333000000.0
2009-06-09 18:11:00,1.7547,1.75515,1.7545,1.75475,226400000.0
2009-06-09 18:12:00,1.75485,1.7551,1.7545,1.7548,199800000.0
2009-06-09 18:13:00,1.75465,1.755,1.75455,1.75495,211400000.0
2009-06-09 18:14:00,1.7549,1.75525,1.75465,1.75475,209800000.0
2009-06-09 18:15:00,1.7556,1.7559,1.7553,1.7556,431400000.0
2009-06-09 18:16:00,1.7556,1.7556,1.7552,1.7553,243000000.0
2009-06-09 18:17:00,1.7553,1.75565,1.7552,1.7556,49800000.0
2009-06-09 18:18:00,1.7556,1.7558,1.75445,1.7546,56200000.0
2009-06-09 18:19:00,1.7546,1.75505,1.75415,1.755,284000000.0
2009-06-09 18:20:00,1.755,1.75545,1.75465,1.7548,238200000.0
2009-06-09 18:21:00,1.7549,1.75545,1.7547,1.7551,160200000.0
2009-06-09 18:22:00,1.7552,1.7552,1.7527,1.75275,166000000.0
2009-06-09 18:23:00,1.75295,1.7538,1.7527,1.75345,177400000.0
2009-06-09 18:24:00,1.75335,1.75345,1.75285,1.753,195600000.0
2009-06-09 18:25:00,1.753,1.753,1.7507,1.75085,273600000.0
2009-06-09 18:26:00,1.7509,1.75175,1.7502,1.75175,306600000.0
2009-06-09 18:27:00,1.75175,1.753,1.75175,1.7526,246800000.0
2009-06-09 18:28:00,1.7526,1.753,1.7524,1.7529,282800000.0
2009-06-09 18:29:00,1.7529,1.7534,1.7529,1.7532,271800000.0
2009-06-09 18:30:00,1.7531,1.7535,1.7529,1.7534,279200000.0
2009-06-09 18:31:00,1.7534,1.7535,1.75275,1.7535,173600000.0
2009-06-09 18:32:00,1.7535,1.7536,1.7528,1.7528,279400000.0
2009-06-09 18:33:00,1.7528,1.7536,1.75255,1.7536,349400000.0
2009-06-09 18:34:00,1.7535,1.7539,1.7533,1.7537,274000000.0
2009-06-09 18:35:00,1.75385,1.754,1.7534,1.7538,299600000.0
2009-06-09 18:36:00,1.7539,1.7543,1.75335,1.754,211600000.0
2009-06-09 18:37:00,1.754,1.7541,1.75315,1.7538,317600000.0
2009-06-09 18:38:00,1.75395,1.7548,1.75365,1.754,331400000.0
2009-06-09 18:39:00,1.7541,1.7544,1.7535,1.7535,260800000.0
2009-06-09 18:40:00,1.7535,1.754,1.7527,1.75275,356400000.0
2009-06-09 18:41:00,1.75275,1.753,1.7524,1.7527,276800000.0
2009-06-09 18:42:00,1.75285,1.7533,1.7526,1.7532,153200000.0
2009-06-09 18:43:00,1.7533,1.7538,1.7532,1.7536,211600000.0
2009-06-09 18:44:00,1.7535,1.754,1.7531,1.7538,222400000.0
2009-06-09 18:45:00,1.7538,1.7538,1.7527,1.7528,136600000.0
2009-06-09 18:46:00,1.7529,1.7532,1.75135,1.7514,250000000.0
2009-06-09 18:47:00,1.7514,1.7516,1.75085,1.751,245400000.0
2009-06-09 18:48:00,1.7511,1.7513,1.751,1.7511,243400000.0
2009-06-09 18:49:00,1.7512,1.7513,1.75075,1.7512,259400000.0
2009-06-09 18:50:00,1.75105,1.7516,1.751,1.7514,156200000.0
2009-06-09 18:51:00,1.7514,1.7517,1.751,1.7512,106000000.0
2009-06-09 18:52:00,1.7513,1.7521,1.7511,1.752,196200000.0
2009-06-09 18:53:00,1.7521,1.7523,1.75155,1.7519,238000000.0
2009-06-09 18:54:00,1.7517,1.7526,1.7515,1.7525,151800000.0
2009-06-09 18:55:00,1.7525,1.7525,1.7519,1.7521,275600000.0
2009-06-09 18:56:00,1.7521,1.7523,1.7517,1.7519,210800000.0
2009-06-09 18:57:00,1.7521,1.7522,1.75165,1.7522,109200000.0
2009-06-09 18:58:00,1.7521,1.7524,1.752,1.7524,147200000.0
2009-06-09 18:59:00,1.7524,1.7525,1.75175,1.7524,277800000.0
2009-06-09 19:00:00,1.7524,1.7525,1.7518,1.7518,233000000.0
2009-06-09 19:01:00,1.7518,1.7523,1.75115,1.7514,247400000.0
2009-06-09 19:02:00,1.7514,1.7521,1.75035,1.7507,329400000.0
2009-06-09 19:03:00,1.7508,1.7511,1.75045,1.7506,237600000.0
2009-06-09 19:04:00,1.7505,1.7519,1.7505,1.7512,325000000.0
2009-06-09 19:05:00,1.7511,1.7524,1.7509,1.7522,203600000.0
2009-06-09 19:06:00,1.7522,1.7525,1.7521,1.7522,157000000.0
2009-06-09 19:07:00,1.75225,1.7526,1.7518,1.7519,132800000.0
2009-06-09 19:08:00,1.752,1.752,1.7512,1.7514,173200000.0
2009-06-09 19:09:00,1.7516,1.7517,1.751,1.751,206600000.0
2009-06-09 19:10:00,1.751,1.7518,1.75085,1.7516,213800000.0
2009-06-09 19:11:00,1.7517,1.7521,1.75135,1.7518,224000000.0
2009-06-09 19:12:00,1.7518,1.7521,1.7513,1.7513,292200000.0
2009-06-09 19:13:00,1.7514,1.7525,1.75115,1.7525,267800000.0
2009-06-09 19:14:00,1.7526,1.7528,1.7519,1.7519,192000000.0
2009-06-09 19:15:00,1.7522,1.7523,1.75175,1.7522,206400000.0
2009-06-09 19:16:00,1.7523,1.7529,1.7522,1.7526,130800000.0
2009-06-09 19:17:00,1.7525,1.7529,1.7521,1.7522,287800000.0
2009-06-09 19:18:00,1.7522,1.7524,1.75185,1.7522,189600000.0
2009-06-09 19:19:00,1.7521,1.7525,1.75195,1.752,208800000.0
2009-06-09 19:20:00,1.752,1.752,1.7513,1.7513,136200000.0
2009-06-09 19:21:00,1.7513,1.7516,1.7511,1.7515,150400000.0
2009-06-09 19:22:00,1.7515,1.7521,1.7512,1.7521,155600000.0
2009-06-09 19:23:00,1.752,1.7522,1.752,1.752,61600000.0
2009-06-09 19:24:00,1.752,1.7523,1.7518,1.7522,191800000.0
2009-06-09 19:25:00,1.7522,1.7527,1.7515,1.75165,207800000.0
2009-06-09 19:26:00,1.75165,1.7518,1.7507,1.7513,186800000.0
2009-06-09 19:27:00,1.75135,1.75145,1.7501,1.7501,72200000.0
2009-06-09 19:28:00,1.7501,1.75115,1.7495,1.7497,203000000.0
2009-06-09 19:29:00,1.7498,1.7499,1.7495,1.74955,118400000.0
2009-06-09 19:30:00,1.7495,1.7502,1.7495,1.7502,113400000.0
2009-06-09 19:31:00,1.7504,1.7507,1.7495,1.75015,161400000.0
2009-06-09 19:32:00,1.7501,1.7504,1.75,1.7504,53800000.0
2009-06-09 19:33:00,1.7504,1.7504,1.7498,1.75,145000000.0
2009-06-09 19:34:00,1.7501,1.7503,1.7498,1.7498,160000000.0
2009-06-09 19:35:00,1.7498,1.7501,1.74965,1.75,179400000.0
2009-06-09 19:36:00,1.7501,1.751,1.74995,1.7501,172600000.0
2009-06-09 19:37:00,1.7503,1.7505,1.7499,1.7503,168400000.0
2009-06-09 19:38:00,1.7502,1.7513,1.74995,1.7512,119200000.0
2009-06-09 19:39:00,1.7512,1.7513,1.75055,1.7511,100800000.0
2009-06-09 19:40:00,1.7511,1.7511,1.75025,1.7506,202000000.0
2009-06-09 19:41:00,1.75055,1.7506,1.7505,1.7505,86400000.0
2009-06-09 19:42:00,1.7505,1.7511,1.7501,1.7511,157200000.0
2009-06-09 19:43:00,1.7505,1.7508,1.7505,1.7508,102000000.0
2009-06-09 19:44:00,1.7508,1.7509,1.7505,1.7507,105400000.0
2009-06-09 19:45:00,1.7508,1.7511,1.7502,1.7502,163800000.0
2009-06-09 19:46:00,1.7505,1.7507,1.7501,1.7502,101600000.0
2009-06-09 19:47:00,1.7503,1.7509,1.7503,1.7503,187800000.0
2009-06-09 19:48:00,1.7504,1.75075,1.7503,1.7504,167400000.0
2009-06-09 19:49:00,1.7505,1.751,1.7503,1.7508,167200000.0
2009-06-09 19:50:00,1.7508,1.7508,1.7503,1.7503,106200000.0
2009-06-09 19:51:00,1.7503,1.7506,1.7502,1.7504,125200000.0
2009-06-09 19:52:00,1.7504,1.751,1.7502,1.75075,156800000.0
2009-06-09 19:53:00,1.7509,1.75095,1.7507,1.75095,79200000.0
2009-06-09 19:54:00,1.75095,1.75115,1.75025,1.7503,160400000.0
2009-06-09 19:55:00,1.7503,1.7503,1.7495,1.7498,229800000.0
2009-06-09 19:56:00,1.7498,1.7501,1.7494,1.74965,128200000.0
2009-06-09 19:57:00,1.7495,1.7495,1.7489,1.7492,129400000.0
2009-06-09 19:58:00,1.7493,1.7495,1.74885,1.74925,133400000.0
2009-06-09 19:59:00,1.7494,1.7494,1.7489,1.7491,130200000.0
2009-06-09 20:00:00,1.7491,1.74965,1.749,1.7493,135600000.0
2009-06-09 20:01:00,1.7494,1.7496,1.7491,1.7492,78600000.0
2009-06-09 20:02:00,1.74945,1.7497,1.74945,1.7497,41000000.0
2009-06-09 20:03:00,1.7497,1.7503,1.7494,1.7502,149600000.0
2009-06-09 20:04:00,1.7502,1.7504,1.7502,1.7503,52800000.0
2009-06-09 20:05:00,1.75035,1.7506,1.74995,1.7503,178600000.0
2009-06-09 20:06:00,1.7505,1.7505,1.7495,1.7501,173200000.0
2009-06-09 20:07:00,1.7501,1.7502,1.7498,1.74995,92000000.0
2009-06-09 20:08:00,1.75005,1.7501,1.74985,1.74995,59200000.0
2009-06-09 20:09:00,1.75,1.75045,1.7499,1.75045,122200000.0
2009-06-09 20:10:00,1.75045,1.7505,1.7502,1.7502,107000000.0
2009-06-09 20:11:00,1.7502,1.7506,1.7499,1.7501,155200000.0
2009-06-09 20:12:00,1.7501,1.7501,1.7501,1.7501,39000000.0
2009-06-09 20:13:00,1.7502,1.7502,1.74975,1.75,147000000.0
2009-06-09 20:14:00,1.7499,1.7499,1.7497,1.7497,102000000.0
2009-06-09 20:15:00,1.7497,1.75,1.7496,1.7499,129600000.0
2009-06-09 20:16:00,1.7499,1.7504,1.7499,1.7501,171400000.0
2009-06-09 20:17:00,1.7501,1.7502,1.7495,1.75,236800000.0
2009-06-09 20:18:00,1.74985,1.75,1.7498,1.7499,84200000.0
2009-06-09 20:19:00,1.7499,1.75,1.74975,1.7498,146000000.0
2009-06-09 20:20:00,1.7498,1.7508,1.7498,1.75045,331200000.0
2009-06-09 20:21:00,1.7506,1.7511,1.75025,1.75055,256000000.0
2009-06-09 20:22:00,1.7505,1.75095,1.7502,1.75085,164800000.0
2009-06-09 20:23:00,1.75085,1.7511,1.7507,1.7508,202800000.0
2009-06-09 20:24:00,1.751,1.7518,1.75055,1.7514,305400000.0
2009-06-09 20:25:00,1.7512,1.75225,1.7511,1.75165,149600000.0
2009-06-09 20:26:00,1.7516,1.7526,1.7513,1.7523,190000000.0
2009-06-09 20:27:00,1.7523,1.75245,1.7518,1.752,220000000.0
2009-06-09 20:28:00,1.75205,1.7533,1.752,1.75245,292600000.0
2009-06-09 20:29:00,1.7526,1.7529,1.7521,1.7526,215000000.0
2009-06-09 20:30:00,1.7526,1.7534,1.75225,1.7529,249200000.0
2009-06-09 20:31:00,1.7529,1.7539,1.7529,1.7537,271400000.0
2009-06-09 20:32:00,1.7537,1.7538,1.7533,1.75345,227800000.0
2009-06-09 20:33:00,1.75345,1.7541,1.7526,1.75295,271400000.0
2009-06-09 20:34:00,1.75295,1.75295,1.7523,1.7524,270000000.0
2009-06-09 20:35:00,1.7523,1.7526,1.75145,1.7516,234200000.0
2009-06-09 20:36:00,1.7517,1.7524,1.7517,1.7522,238400000.0
2009-06-09 20:37:00,1.7522,1.7527,1.752,1.7522,292000000.0
2009-06-09 20:38:00,1.7522,1.7523,1.75165,1.7519,303000000.0
2009-06-09 20:39:00,1.7519,1.7527,1.7518,1.7526,229600000.0
2009-06-09 20:40:00,1.7526,1.7532,1.75235,1.7528,255400000.0
2009-06-09 20:41:00,1.7528,1.7537,1.7528,1.7533,193000000.0
2009-06-09 20:42:00,1.75345,1.7539,1.7529,1.7537,272800000.0
2009-06-09 20:43:00,1.7536,1.7548,1.7533,1.7546,237000000.0
2009-06-09 20:44:00,1.75465,1.75485,1.7543,1.7546,164400000.0
2009-06-09 20:45:00,1.7548,1.7563,1.7548,1.7562,218400000.0
2009-06-09 20:46:00,1.7562,1.7566,1.75595,1.75615,157800000.0
2009-06-09 20:47:00,1.7562,1.75625,1.7552,1.7555,125400000.0
2009-06-09 20:48:00,1.75545,1.75565,1.75525,1.7554,149400000.0
2009-06-09 20:49:00,1.7554,1.75575,1.75525,1.75555,111400000.0
2009-06-09 20:50:00,1.7555,1.7557,1.75505,1.7553,108600000.0
2009-06-09 20:51:00,1.7553,1.7553,1.75495,1.75505,118600000.0
2009-06-09 20:52:00,1.75515,1.7555,1.75495,1.7551,102200000.0
2009-06-09 20:53:00,1.75515,1.7555,1.75515,1.75515,58800000.0
2009-06-09 20:54:00,1.7552,1.7561,1.7552,1.75595,83600000.0
2009-06-09 20:55:00,1.7559,1.757,1.7558,1.756,173600000.0
2009-06-09 20:56:00,1.7561,1.75625,1.7558,1.7561,70200000.0
2009-06-09 20:57:00,1.7561,1.7562,1.75545,1.756,94800000.0
2009-06-09 20:58:00,1.756,1.7561,1.7555,1.7555,49000000.0
2009-06-09 20:59:00,1.75555,1.75555,1.75455,1.75465,103800000.0
2009-06-09 21:00:00,1.75465,1.7548,1.75405,1.7545,110000000.0
2009-06-09 21:01:00,1.75445,1.7549,1.75395,1.7542,104200000.0
2009-06-09 21:02:00,1.7543,1.75505,1.75405,1.7541,51400000.0
2009-06-09 21:03:00,1.75445,1.75495,1.75445,1.75485,31400000.0
2009-06-09 21:04:00,1.75485,1.7552,1.7545,1.7546,40200000.0
2009-06-09 21:05:00,1.7547,1.75515,1.7545,1.7547,115200000.0
2009-06-09 21:06:00,1.7547,1.7548,1.7543,1.75465,74000000.0
2009-06-09 21:07:00,1.7547,1.7547,1.7543,1.7547,56600000.0
2009-06-09 21:08:00,1.75475,1.7549,1.7546,1.75475,65600000.0
2009-06-09 21:09:00,1.7548,1.75495,1.7546,1.7548,31400000.0
2009-06-09 21:10:00,1.7547,1.7552,1.7547,1.75475,97800000.0
2009-06-09 21:11:00,1.7548,1.7552,1.75475,1.7552,136000000.0
2009-06-09 21:12:00,1.75515,1.7552,1.75475,1.7552,148200000.0
2009-06-09 21:13:00,1.7552,1.7553,1.7546,1.7552,78400000.0
2009-06-09 21:14:00,1.7554,1.7558,1.755,1.7554,69800000.0
2009-06-09 21:15:00,1.7552,1.7557,1.7549,1.75525,186800000.0
2009-06-09 21:16:00,1.7552,1.75535,1.75465,1.7549,127200000.0
2009-06-09 21:17:00,1.755,1.7554,1.7549,1.7551,118000000.0
2009-06-09 21:18:00,1.7551,1.7555,1.75505,1.7554,85800000.0
2009-06-09 21:19:00,1.7554,1.7554,1.7542,1.7551,241600000.0
2009-06-09 21:20:00,1.7549,1.7551,1.7546,1.7549,63200000.0
2009-06-09 21:21:00,1.7548,1.7556,1.75445,1.7556,150200000.0
2009-06-09 21:22:00,1.7554,1.7555,1.7546,1.75515,157800000.0
2009-06-09 21:23:00,1.7553,1.7555,1.755,1.7553,69400000.0
2009-06-09 21:24:00,1.75525,1.75615,1.755,1.7552,170000000.0
2009-06-09 21:25:00,1.7552,1.7556,1.7548,1.7555,219400000.0
2009-06-09 21:26:00,1.7555,1.7561,1.75495,1.75495,47800000.0
2009-06-09 21:27:00,1.75515,1.75555,1.755,1.7553,51800000.0
2009-06-09 21:28:00,1.75525,1.75535,1.7552,1.75525,15200000.0
2009-06-09 21:29:00,1.7553,1.75545,1.75515,1.75545,58200000.0
2009-06-09 21:30:00,1.75565,1.7558,1.75525,1.75525,76000000.0
2009-06-09 21:31:00,1.7552,1.7556,1.75515,1.7553,129000000.0
2009-06-09 21:32:00,1.7554,1.756,1.755,1.7557,165200000.0
2009-06-09 21:33:00,1.75565,1.7558,1.7554,1.7558,80800000.0
2009-06-09 21:34:00,1.7558,1.7559,1.7555,1.7556,127800000.0
2009-06-09 21:35:00,1.7558,1.7558,1.7551,1.7552,84800000.0
2009-06-09 21:36:00,1.7552,1.7554,1.75505,1.75535,59000000.0
2009-06-09 21:37:00,1.7553,1.75535,1.7545,1.75485,109400000.0
2009-06-09 21:38:00,1.75485,1.75515,1.75465,1.75515,47000000.0
2009-06-09 21:39:00,1.7552,1.75585,1.7552,1.75575,152000000.0
2009-06-09 21:40:00,1.7559,1.7562,1.75555,1.75555,48600000.0
2009-06-09 21:41:00,1.7557,1.7557,1.75505,1.75535,74400000.0
2009-06-09 21:42:00,1.7555,1.75605,1.75505,1.75505,43600000.0
2009-06-09 21:43:00,1.75505,1.75525,1.7546,1.7547,68800000.0
2009-06-09 21:44:00,1.7547,1.75485,1.75455,1.7547,24600000.0
2009-06-09 21:45:00,1.75475,1.75475,1.75465,1.75465,13000000.0
2009-06-09 21:46:00,1.75465,1.75485,1.75415,1.7548,122200000.0
2009-06-09 21:47:00,1.75475,1.75525,1.75435,1.755,163400000.0
2009-06-09 21:48:00,1.7551,1.7552,1.75425,1.75475,86000000.0
2009-06-09 21:49:00,1.75495,1.75515,1.75495,1.75505,10200000.0
2009-06-09 21:50:00,1.75505,1.7552,1.75505,1.75505,22600000.0
2009-06-09 21:51:00,1.7551,1.7553,1.75505,1.7553,18600000.0
2009-06-09 21:52:00,1.7552,1.7556,1.7551,1.7555,81000000.0
2009-06-09 21:53:00,1.7556,1.7559,1.75535,1.7559,109000000.0
2009-06-09 21:54:00,1.75615,1.75615,1.7556,1.75595,71600000.0
2009-06-09 21:55:00,1.75595,1.7561,1.7553,1.7558,129200000.0
2009-06-09 21:56:00,1.7561,1.75645,1.7558,1.7563,47400000.0
2009-06-09 21:57:00,1.7562,1.7562,1.75485,1.7557,190000000.0
2009-06-09 21:58:00,1.75575,1.7559,1.7555,1.7559,131000000.0
2009-06-09 21:59:00,1.7559,1.7561,1.7554,1.7558,165400000.0
2009-06-09 22:00:00,1.7561,1.7561,1.75555,1.7557,133200000.0
2009-06-09 22:01:00,1.7557,1.7561,1.75555,1.75565,113800000.0
2009-06-09 22:02:00,1.7556,1.7556,1.7555,1.7556,31600000.0
2009-06-09 22:03:00,1.75575,1.75575,1.7557,1.7557,8200000.0
2009-06-09 22:04:00,1.7557,1.7557,1.7541,1.7542,73200000.0
2009-06-09 22:05:00,1.7543,1.7549,1.7543,1.75475,76400000.0
2009-06-09 22:06:00,1.75485,1.75485,1.75475,1.75475,10800000.0
2009-06-09 22:07:00,1.75475,1.75485,1.7544,1.75465,99600000.0
2009-06-09 22:08:00,1.75465,1.7548,1.75465,1.7548,9000000.0
2009-06-09 22:09:00,1.7547,1.75525,1.7544,1.7551,202000000.0
2009-06-09 22:10:00,1.7551,1.7554,1.75495,1.7554,175000000.0
2009-06-09 22:11:00,1.7554,1.7556,1.7551,1.7551,102200000.0
2009-06-09 22:12:00,1.75525,1.7554,1.75495,1.75505,82800000.0
2009-06-09 22:13:00,1.755,1.7552,1.7548,1.7549,112600000.0
2009-06-09 22:14:00,1.7551,1.7552,1.7551,1.7552,30000000.0
2009-06-09 22:15:00,1.755,1.755,1.7545,1.7546,43000000.0
2009-06-09 22:16:00,1.7546,1.75505,1.7546,1.75485,61400000.0
2009-06-09 22:17:00,1.75495,1.75505,1.75475,1.7548,34000000.0
2009-06-09 22:18:00,1.7548,1.755,1.7547,1.7549,58600000.0
2009-06-09 22:19:00,1.7548,1.75525,1.7546,1.75505,33400000.0
2009-06-09 22:20:00,1.75505,1.7553,1.7547,1.7547,87800000.0
2009-06-09 22:21:00,1.7547,1.75485,1.7546,1.75485,38400000.0
2009-06-09 22:22:00,1.75495,1.7551,1.75495,1.7551,7600000.0
2009-06-09 22:23:00,1.75505,1.7553,1.75465,1.7553,69400000.0
2009-06-09 22:24:00,1.75545,1.75555,1.75505,1.75515,101400000.0
2009-06-09 22:25:00,1.7551,1.75535,1.7546,1.75465,41000000.0
2009-06-09 22:26:00,1.7546,1.75475,1.7546,1.75475,14000000.0
2009-06-09 22:27:00,1.7549,1.755,1.7547,1.7548,34200000.0
2009-06-09 22:28:00,1.75475,1.75485,1.7546,1.7547,76600000.0
2009-06-09 22:29:00,1.75465,1.75485,1.7543,1.7543,24600000.0
2009-06-09 22:30:00,1.7543,1.75465,1.7543,1.75465,13600000.0
2009-06-09 22:31:00,1.75455,1.75485,1.7544,1.7547,92800000.0
2009-06-09 22:32:00,1.7547,1.7547,1.7546,1.75465,13400000.0
2009-06-09 22:33:00,1.75465,1.75465,1.7545,1.7545,42200000.0
2009-06-09 22:34:00,1.7545,1.7546,1.7543,1.7544,42200000.0
2009-06-09 22:35:00,1.75421,1.75426,1.75421,1.75426,4800000.0
2009-06-09 22:36:00,1.75435,1.75435,1.75435,1.75435,4800000.0
2009-06-09 22:37:00,1.75425,1.75465,1.7542,1.7545,21400000.0
2009-06-09 22:38:00,1.7545,1.7546,1.7544,1.7545,17600000.0
2009-06-09 22:39:00,1.7544,1.75445,1.7541,1.75415,67400000.0
2009-06-09 22:40:00,1.7542,1.7543,1.754,1.754,95200000.0
2009-06-09 22:41:00,1.7541,1.75445,1.754,1.7542,148600000.0
2009-06-09 22:42:00,1.75435,1.75445,1.7542,1.7544,26800000.0
2009-06-09 22:43:00,1.75445,1.75445,1.7544,1.7544,12400000.0
2009-06-09 22:44:00,1.75445,1.7546,1.7542,1.7542,58600000.0
2009-06-09 22:45:00,1.75425,1.7543,1.7542,1.7543,19000000.0
2009-06-09 22:46:00,1.75425,1.7543,1.75425,1.7543,3400000.0
2009-06-09 22:47:00,1.7544,1.7546,1.7542,1.7542,28800000.0
2009-06-09 22:48:00,1.7542,1.7543,1.7539,1.75395,44800000.0
2009-06-09 22:49:00,1.75395,1.754,1.7539,1.754,11600000.0
2009-06-09 22:50:00,1.754,1.754,1.75385,1.75385,25200000.0
2009-06-09 22:51:00,1.75385,1.75385,1.7538,1.75385,11200000.0
2009-06-09 22:52:00,1.7539,1.75405,1.75385,1.75405,39800000.0
2009-06-09 22:53:00,1.754,1.75415,1.75395,1.75405,38400000.0
2009-06-09 22:54:00,1.7541,1.7547,1.75405,1.7547,48600000.0
2009-06-09 22:55:00,1.7547,1.7547,1.7542,1.7543,14400000.0
2009-06-09 22:56:00,1.7542,1.7543,1.7542,1.7543,6000000.0
2009-06-09 22:57:00,1.75465,1.75475,1.75465,1.75475,4000000.0
2009-06-09 22:58:00,1.7547,1.75475,1.75405,1.75405,19200000.0
2009-06-09 22:59:00,1.75405,1.7546,1.75405,1.75445,61400000.0
2009-06-09 23:00:00,1.75425,1.7546,1.75425,1.75435,14000000.0
2009-06-09 23:01:00,1.7547,1.7547,1.7547,1.7547,1000000.0
2009-06-09 23:02:00,1.75475,1.75475,1.75475,1.75475,2000000.0
2009-06-09 23:03:00,1.75475,1.75515,1.7546,1.7546,20800000.0
2009-06-09 23:04:00,1.7549,1.7549,1.7548,1.7548,6200000.0
2009-06-09 23:05:00,1.75485,1.75515,1.7548,1.7548,8200000.0
2009-06-09 23:06:00,1.75471,1.75471,1.75471,1.75471,10200000.0
2009-06-09 23:07:00,1.75495,1.7551,1.7549,1.7549,10200000.0
2009-06-09 23:08:00,1.75505,1.7552,1.75485,1.7549,22400000.0
2009-06-09 23:09:00,1.75495,1.75495,1.75445,1.7546,14800000.0
2009-06-09 23:10:00,1.75442,1.75442,1.75437,1.7544,9200000.0
2009-06-09 23:11:00,1.75455,1.75505,1.7545,1.75505,9200000.0
2009-06-09 23:12:00,1.755,1.755,1.75465,1.7548,18200000.0
2009-06-09 23:13:00,1.7548,1.7548,1.7548,1.7548,1000000.0
2009-06-09 23:15:00,1.75468,1.75475,1.7546,1.75475,50400000.0
2009-06-09 23:16:00,1.7549,1.7549,1.7545,1.7545,50400000.0
2009-06-09 23:17:00,1.7545,1.75485,1.75445,1.7547,44800000.0
2009-06-09 23:18:00,1.75469,1.75477,1.75469,1.75477,23400000.0
2009-06-09 23:19:00,1.75485,1.7551,1.75485,1.75495,23400000.0
2009-06-09 23:20:00,1.75475,1.75485,1.75475,1.75485,18200000.0
2009-06-09 23:21:00,1.75485,1.75485,1.75455,1.75475,63800000.0
2009-06-09 23:22:00,1.75475,1.75475,1.75475,1.75475,9200000.0
2009-06-09 23:23:00,1.7549,1.7556,1.7547,1.755,76200000.0
2009-06-09 23:24:00,1.75495,1.75495,1.7549,1.7549,9000000.0
2009-06-09 23:25:00,1.75535,1.75645,1.75525,1.7563,73600000.0
2009-06-09 23:26:00,1.7565,1.7565,1.75625,1.7564,16800000.0
2009-06-09 23:27:00,1.7563,1.7564,1.7563,1.7564,4200000.0
2009-06-09 23:28:00,1.7564,1.7565,1.7564,1.7565,3200000.0
2009-06-09 23:29:00,1.75625,1.7568,1.7562,1.7568,12300000.0
2009-06-09 23:30:00,1.75685,1.75685,1.7562,1.75675,59000000.0
2009-06-09 23:31:00,1.7564,1.75695,1.75635,1.7567,58600000.0
2009-06-09 23:32:00,1.7567,1.75695,1.75645,1.7566,57000000.0
2009-06-09 23:33:00,1.7566,1.7566,1.7562,1.7562,19600000.0
2009-06-09 23:34:00,1.75615,1.7565,1.75615,1.7565,18800000.0
2009-06-09 23:35:00,1.7565,1.7565,1.75605,1.75605,28200000.0
2009-06-09 23:36:00,1.75635,1.75645,1.75625,1.7564,35800000.0
2009-06-09 23:37:00,1.75675,1.7569,1.7565,1.7567,49800000.0
2009-06-09 23:38:00,1.75655,1.7566,1.75615,1.7562,96200000.0
2009-06-09 23:39:00,1.7562,1.7562,1.75525,1.7557,72600000.0
2009-06-09 23:40:00,1.75585,1.7561,1.75585,1.75595,25000000.0
2009-06-09 23:41:00,1.75595,1.75645,1.75595,1.75645,59600000.0
2009-06-09 23:42:00,1.75615,1.75625,1.75615,1.75625,2600000.0
2009-06-09 23:43:00,1.75635,1.75655,1.75635,1.75645,41800000.0
2009-06-09 23:44:00,1.75655,1.75655,1.75615,1.7562,7000000.0
2009-06-09 23:45:00,1.75615,1.7562,1.7558,1.75595,50400000.0
2009-06-09 23:46:00,1.75595,1.756,1.7558,1.7559,24600000.0
2009-06-09 23:47:00,1.7559,1.756,1.7559,1.756,11200000.0
2009-06-09 23:48:00,1.756,1.7561,1.756,1.75605,14400000.0
2009-06-09 23:49:00,1.75605,1.75615,1.756,1.7561,21800000.0
2009-06-09 23:50:00,1.7561,1.75625,1.7561,1.7561,23800000.0
2009-06-09 23:51:00,1.7561,1.7562,1.75605,1.75605,58800000.0
2009-06-09 23:52:00,1.7561,1.75615,1.7561,1.7561,13200000.0
2009-06-09 23:53:00,1.75615,1.7562,1.7561,1.7562,10000000.0
2009-06-09 23:54:00,1.7562,1.7562,1.75535,1.7556,86800000.0
2009-06-09 23:55:00,1.7556,1.7562,1.75545,1.75545,113000000.0
2009-06-09 23:56:00,1.7556,1.756,1.75505,1.75565,226000000.0
2009-06-09 23:57:00,1.75565,1.756,1.7555,1.75585,46600000.0
2009-06-09 23:58:00,1.75595,1.756,1.75595,1.756,7800000.0
2009-06-09 23:59:00,1.756,1.756,1.7554,1.7554,12600000.0
2009-06-10 00:00:00,1.7555,1.75575,1.7555,1.7556,27800000.0
2009-06-10 00:01:00,1.7556,1.7559,1.7549,1.7549,53400000.0
2009-06-10 00:02:00,1.7551,1.7551,1.7544,1.7544,26600000.0
2009-06-10 00:03:00,1.754,1.7542,1.75315,1.7535,87600000.0
2009-06-10 00:04:00,1.7535,1.7535,1.7535,1.7535,7800000.0
2009-06-10 00:05:00,1.7534,1.75365,1.7533,1.75365,48600000.0
2009-06-10 00:06:00,1.75365,1.7541,1.75365,1.754,90200000.0
2009-06-10 00:07:00,1.754,1.754,1.7536,1.7537,31800000.0
2009-06-10 00:08:00,1.7536,1.7537,1.7536,1.7537,23800000.0
2009-06-10 00:09:00,1.7534,1.7534,1.7533,1.7533,25600000.0
2009-06-10 00:10:00,1.7534,1.7534,1.752,1.7525,139200000.0
2009-06-10 00:11:00,1.75265,1.7535,1.75265,1.7533,31400000.0
2009-06-10 00:12:00,1.7534,1.75415,1.7534,1.754,39200000.0
2009-06-10 00:13:00,1.7539,1.75425,1.75365,1.7539,88400000.0
2009-06-10 00:14:00,1.7538,1.7541,1.7536,1.7541,26200000.0
2009-06-10 00:15:00,1.75415,1.75465,1.7538,1.75455,84400000.0
2009-06-10 00:16:00,1.7546,1.7546,1.7546,1.7546,7000000.0
2009-06-10 00:17:00,1.75455,1.75455,1.75455,1.75455,2000000.0
2009-06-10 00:18:00,1.75455,1.7546,1.7534,1.75355,23400000.0
2009-06-10 00:19:00,1.75355,1.7537,1.75345,1.7537,47800000.0
2009-06-10 00:20:00,1.7536,1.7536,1.7536,1.7536,4800000.0
2009-06-10 00:21:00,1.7534,1.75341,1.7534,1.7534,13200000.0
2009-06-10 00:22:00,1.75365,1.75365,1.75315,1.75325,13200000.0
2009-06-10 00:23:00,1.75335,1.75355,1.75325,1.75335,27200000.0
2009-06-10 00:24:00,1.75325,1.75335,1.7532,1.75325,29000000.0
2009-06-10 00:25:00,1.7533,1.7533,1.75325,1.75325,5200000.0
2009-06-10 00:26:00,1.7532,1.7534,1.75305,1.7533,32000000.0
2009-06-10 00:27:00,1.7533,1.75375,1.7532,1.75375,69600000.0
2009-06-10 00:28:00,1.75375,1.754,1.75365,1.75385,16800000.0
2009-06-10 00:29:00,1.75373,1.75386,1.75373,1.7538,10600000.0
2009-06-10 00:30:00,1.7538,1.7539,1.7537,1.7539,10600000.0
2009-06-10 00:31:00,1.7539,1.7539,1.7537,1.7537,17000000.0
2009-06-10 00:32:00,1.7537,1.75385,1.7536,1.7538,50200000.0
2009-06-10 00:33:00,1.7539,1.75395,1.7539,1.75395,17200000.0
2009-06-10 00:34:00,1.75395,1.75395,1.7533,1.7533,18400000.0
2009-06-10 00:35:00,1.7533,1.754,1.7533,1.754,36000000.0
2009-06-10 00:36:00,1.75405,1.75405,1.7529,1.75375,41200000.0
2009-06-10 00:37:00,1.75375,1.75385,1.7537,1.75375,16400000.0
2009-06-10 00:38:00,1.75375,1.75375,1.75375,1.75375,18600000.0
2009-06-10 00:39:00,1.7537,1.75375,1.7537,1.75375,41400000.0
2009-06-10 00:40:00,1.7537,1.75375,1.7537,1.75375,3000000.0
2009-06-10 00:41:00,1.75375,1.7539,1.7533,1.7538,54800000.0
2009-06-10 00:42:00,1.75385,1.7539,1.75325,1.75335,51800000.0
2009-06-10 00:43:00,1.7533,1.7533,1.7533,1.7533,6600000.0
2009-06-10 00:44:00,1.7537,1.7543,1.7537,1.7543,7000000.0
2009-06-10 00:45:00,1.75425,1.75425,1.7541,1.75415,11200000.0
2009-06-10 00:46:00,1.7542,1.7543,1.7541,1.7542,26800000.0
2009-06-10 00:47:00,1.75415,1.75455,1.75395,1.75415,51400000.0
2009-06-10 00:48:00,1.7544,1.7544,1.7544,1.7544,11400000.0
2009-06-10 00:49:00,1.75408,1.75411,1.75408,1.75411,27200000.0
2009-06-10 00:50:00,1.7545,1.7547,1.7544,1.7547,27200000.0
2009-06-10 00:51:00,1.7547,1.7547,1.7547,1.7547,9200000.0
2009-06-10 00:52:00,1.7547,1.7547,1.7532,1.7532,41000000.0
2009-06-10 00:53:00,1.7533,1.7537,1.75325,1.75335,48000000.0
2009-06-10 00:54:00,1.7535,1.75375,1.75345,1.75365,16800000.0
2009-06-10 00:55:00,1.7536,1.7536,1.7531,1.75335,26200000.0
2009-06-10 00:56:00,1.7533,1.7535,1.75305,1.75325,60800000.0
2009-06-10 00:57:00,1.7535,1.7536,1.7534,1.7535,19000000.0
2009-06-10 00:58:00,1.75345,1.75345,1.7526,1.75285,46400000.0
2009-06-10 00:59:00,1.7528,1.75345,1.7522,1.75275,176200000.0
2009-06-10 01:00:00,1.75275,1.7533,1.75275,1.7533,68400000.0
2009-06-10 01:01:00,1.7533,1.7534,1.75315,1.7533,51600000.0
2009-06-10 01:02:00,1.7533,1.7539,1.7533,1.7538,153200000.0
2009-06-10 01:03:00,1.75375,1.7538,1.7535,1.7536,90600000.0
2009-06-10 01:04:00,1.7536,1.7539,1.7536,1.7537,60200000.0
2009-06-10 01:05:00,1.7538,1.7541,1.7537,1.75395,124600000.0
2009-06-10 01:06:00,1.75415,1.75415,1.75415,1.75415,5200000.0
2009-06-10 01:07:00,1.75415,1.75415,1.75395,1.754,15800000.0
2009-06-10 01:08:00,1.754,1.75415,1.75395,1.754,47000000.0
2009-06-10 01:09:00,1.754,1.7543,1.754,1.75405,33800000.0
2009-06-10 01:10:00,1.7543,1.7543,1.7543,1.7543,2000000.0
2009-06-10 01:11:00,1.75425,1.75425,1.754,1.7541,40000000.0
2009-06-10 01:12:00,1.754,1.7541,1.754,1.754,115200000.0
2009-06-10 01:13:00,1.754,1.75415,1.754,1.75415,10000000.0
2009-06-10 01:14:00,1.75415,1.7542,1.7541,1.7542,13800000.0
2009-06-10 01:15:00,1.7546,1.75465,1.754,1.75415,72000000.0
2009-06-10 01:16:00,1.7541,1.75415,1.754,1.7541,17400000.0
2009-06-10 01:17:00,1.75385,1.75385,1.7538,1.75383,18600000.0
2009-06-10 01:18:00,1.75405,1.75435,1.754,1.7542,18600000.0
2009-06-10 01:19:00,1.7543,1.75435,1.75415,1.75435,8600000.0
2009-06-10 01:20:00,1.7545,1.7547,1.7544,1.7547,113400000.0
2009-06-10 01:21:00,1.755,1.75515,1.7549,1.7549,75000000.0
2009-06-10 01:22:00,1.7549,1.75495,1.75475,1.75495,23200000.0
2009-06-10 01:23:00,1.75495,1.75595,1.75495,1.7556,66000000.0
2009-06-10 01:24:00,1.7554,1.7554,1.755,1.7552,59400000.0
2009-06-10 01:25:00,1.7552,1.75555,1.7552,1.75555,68400000.0
2009-06-10 01:26:00,1.7557,1.7557,1.75515,1.7556,93400000.0
2009-06-10 01:27:00,1.75555,1.7556,1.7553,1.7556,82400000.0
2009-06-10 01:28:00,1.7557,1.7557,1.7554,1.7554,57800000.0
2009-06-10 01:29:00,1.7556,1.7556,1.75455,1.7547,21800000.0
2009-06-10 01:30:00,1.7549,1.75515,1.754,1.7545,69000000.0
2009-06-10 01:31:00,1.7546,1.75465,1.7545,1.7545,74600000.0
2009-06-10 01:32:00,1.7545,1.7547,1.7544,1.7546,60600000.0
2009-06-10 01:33:00,1.7545,1.7548,1.7545,1.7548,88600000.0
2009-06-10 01:34:00,1.7549,1.7549,1.7543,1.75435,132600000.0
2009-06-10 01:35:00,1.7546,1.7548,1.7541,1.75455,260000000.0
2009-06-10 01:36:00,1.7546,1.7546,1.7544,1.7545,40400000.0
2009-06-10 01:37:00,1.7548,1.7548,1.7546,1.7546,12800000.0
2009-06-10 01:38:00,1.75485,1.755,1.75485,1.7549,73400000.0
2009-06-10 01:39:00,1.75495,1.7551,1.75495,1.7551,18400000.0
2009-06-10 01:40:00,1.75515,1.7553,1.755,1.7552,97400000.0
2009-06-10 01:41:00,1.7552,1.7555,1.75495,1.7554,167400000.0
2009-06-10 01:42:00,1.7554,1.7561,1.7552,1.75575,231200000.0
2009-06-10 01:43:00,1.7558,1.7559,1.7557,1.7558,66800000.0
2009-06-10 01:44:00,1.7559,1.7562,1.7557,1.75605,95800000.0
2009-06-10 01:45:00,1.7561,1.7562,1.7556,1.7556,99000000.0
2009-06-10 01:46:00,1.7557,1.7558,1.7555,1.7556,49400000.0
2009-06-10 01:47:00,1.7558,1.7558,1.7556,1.7557,33000000.0
2009-06-10 01:48:00,1.75555,1.7557,1.7554,1.7557,101200000.0
2009-06-10 01:49:00,1.7557,1.7559,1.75555,1.7556,68600000.0
2009-06-10 01:50:00,1.7557,1.7559,1.7555,1.75555,109000000.0
2009-06-10 01:51:00,1.7556,1.7559,1.7555,1.7557,123400000.0
2009-06-10 01:52:00,1.7557,1.756,1.7556,1.75585,60200000.0
2009-06-10 01:53:00,1.75575,1.7559,1.75575,1.7558,72400000.0
2009-06-10 01:54:00,1.7558,1.7563,1.7557,1.756,116400000.0
2009-06-10 01:55:00,1.75605,1.7562,1.7559,1.75595,92000000.0
2009-06-10 01:56:00,1.756,1.7561,1.7556,1.7557,106200000.0
2009-06-10 01:57:00,1.7556,1.7558,1.7554,1.7555,186200000.0
2009-06-10 01:58:00,1.7555,1.7558,1.7553,1.7556,59600000.0
2009-06-10 01:59:00,1.75565,1.756,1.75555,1.7557,91200000.0
2009-06-10 02:00:00,1.75575,1.75625,1.7555,1.7561,206000000.0
2009-06-10 02:01:00,1.7562,1.7562,1.75505,1.7552,341600000.0
2009-06-10 02:02:00,1.75515,1.7554,1.75505,1.75505,147200000.0
2009-06-10 02:03:00,1.75505,1.7556,1.755,1.7555,162200000.0
2009-06-10 02:04:00,1.75535,1.7554,1.755,1.75505,50400000.0
2009-06-10 02:05:00,1.75505,1.75515,1.755,1.755,71600000.0
2009-06-10 02:06:00,1.755,1.7551,1.75495,1.7551,54600000.0
2009-06-10 02:07:00,1.7551,1.7552,1.755,1.75505,80400000.0
2009-06-10 02:08:00,1.75505,1.75515,1.7543,1.7546,144400000.0
2009-06-10 02:09:00,1.7547,1.75495,1.7544,1.75445,131400000.0
2009-06-10 02:10:00,1.75445,1.7549,1.75425,1.7549,149400000.0
2009-06-10 02:11:00,1.7549,1.7549,1.7546,1.7548,174800000.0
2009-06-10 02:12:00,1.7548,1.75495,1.7547,1.75495,28600000.0
2009-06-10 02:13:00,1.75485,1.7556,1.75485,1.7554,91400000.0
2009-06-10 02:14:00,1.75535,1.7555,1.7551,1.7553,90600000.0
2009-06-10 02:15:00,1.7553,1.75565,1.75525,1.75555,92200000.0
2009-06-10 02:16:00,1.7556,1.7557,1.7554,1.7556,124200000.0
2009-06-10 02:17:00,1.7557,1.7558,1.75535,1.7556,95800000.0
2009-06-10 02:18:00,1.75565,1.75565,1.75555,1.75555,3600000.0
2009-06-10 02:19:00,1.75555,1.7557,1.7555,1.7556,53400000.0
2009-06-10 02:20:00,1.7555,1.7557,1.7554,1.75545,156800000.0
2009-06-10 02:21:00,1.75555,1.7557,1.7551,1.7555,170200000.0
2009-06-10 02:22:00,1.7555,1.756,1.7555,1.7557,190800000.0
2009-06-10 02:23:00,1.75565,1.7561,1.7555,1.75585,102800000.0
2009-06-10 02:24:00,1.7559,1.7559,1.7555,1.7558,105600000.0
2009-06-10 02:25:00,1.7559,1.7559,1.7558,1.7558,22000000.0
2009-06-10 02:26:00,1.7558,1.756,1.75525,1.7557,161800000.0
2009-06-10 02:27:00,1.75575,1.756,1.75555,1.75585,81600000.0
2009-06-10 02:28:00,1.7559,1.75595,1.7555,1.7557,65400000.0
2009-06-10 02:29:00,1.7557,1.75615,1.7557,1.7561,120800000.0
2009-06-10 02:30:00,1.7561,1.7569,1.7559,1.7562,252400000.0
2009-06-10 02:31:00,1.7562,1.7563,1.7559,1.75595,122800000.0
2009-06-10 02:32:00,1.7559,1.756,1.7558,1.7558,104400000.0
2009-06-10 02:33:00,1.7559,1.7566,1.7558,1.7566,254400000.0
2009-06-10 02:34:00,1.7566,1.7566,1.7558,1.756,205400000.0
2009-06-10 02:35:00,1.756,1.756,1.75495,1.7556,195400000.0
2009-06-10 02:36:00,1.7557,1.7558,1.7537,1.7547,260400000.0
2009-06-10 02:37:00,1.7547,1.7547,1.75415,1.7543,225200000.0
2009-06-10 02:38:00,1.7543,1.7544,1.75385,1.75405,114000000.0
2009-06-10 02:39:00,1.75405,1.75435,1.7534,1.75375,168200000.0
2009-06-10 02:40:00,1.75375,1.75405,1.7536,1.7538,146600000.0
2009-06-10 02:41:00,1.7538,1.75395,1.7535,1.7538,126600000.0
2009-06-10 02:42:00,1.7538,1.754,1.75365,1.75375,66600000.0
2009-06-10 02:43:00,1.7539,1.75405,1.7536,1.7538,172400000.0
2009-06-10 02:44:00,1.75395,1.7544,1.75395,1.75415,212200000.0
2009-06-10 02:45:00,1.7543,1.7544,1.7538,1.7538,136600000.0
2009-06-10 02:46:00,1.7537,1.7539,1.7526,1.753,232600000.0
2009-06-10 02:47:00,1.753,1.7534,1.753,1.7531,244600000.0
2009-06-10 02:48:00,1.7531,1.7532,1.7527,1.7532,150400000.0
2009-06-10 02:49:00,1.753,1.7532,1.753,1.7531,83200000.0
2009-06-10 02:50:00,1.7531,1.7541,1.7531,1.7537,318200000.0
2009-06-10 02:51:00,1.7537,1.754,1.7536,1.7538,248600000.0
2009-06-10 02:52:00,1.7538,1.7547,1.7538,1.7542,183600000.0
2009-06-10 02:53:00,1.7543,1.7555,1.7538,1.75435,298600000.0
2009-06-10 02:54:00,1.7543,1.7558,1.7543,1.7553,229800000.0
2009-06-10 02:55:00,1.7553,1.7555,1.7543,1.7545,269800000.0
2009-06-10 02:56:00,1.7546,1.7547,1.754,1.7545,263600000.0
2009-06-10 02:57:00,1.7545,1.7549,1.7542,1.7549,193400000.0
2009-06-10 02:58:00,1.7548,1.755,1.75465,1.7548,266200000.0
2009-06-10 02:59:00,1.75485,1.755,1.7543,1.75455,210000000.0
2009-06-10 03:00:00,1.75455,1.75455,1.7525,1.7527,326200000.0
2009-06-10 03:01:00,1.75265,1.7533,1.7526,1.753,320400000.0
2009-06-10 03:02:00,1.7529,1.7531,1.7521,1.7524,298800000.0
2009-06-10 03:03:00,1.7524,1.75295,1.7522,1.7524,303600000.0
2009-06-10 03:04:00,1.7524,1.7525,1.75095,1.7518,336600000.0
2009-06-10 03:05:00,1.7519,1.7523,1.7513,1.7518,263000000.0
2009-06-10 03:06:00,1.7518,1.7518,1.7506,1.7512,286800000.0
2009-06-10 03:07:00,1.7512,1.7515,1.7512,1.7515,110400000.0
2009-06-10 03:08:00,1.7516,1.7523,1.7509,1.7511,258400000.0
2009-06-10 03:09:00,1.75115,1.7516,1.7505,1.7506,176400000.0
2009-06-10 03:10:00,1.7508,1.7515,1.75075,1.7509,180600000.0
2009-06-10 03:11:00,1.7511,1.7516,1.7509,1.7513,173400000.0
2009-06-10 03:12:00,1.7512,1.7513,1.751,1.7511,160200000.0
2009-06-10 03:13:00,1.7511,1.7511,1.7497,1.7503,239000000.0
2009-06-10 03:14:00,1.7503,1.75075,1.74975,1.75055,176200000.0
2009-06-10 03:15:00,1.75055,1.7509,1.7502,1.7502,166600000.0
2009-06-10 03:16:00,1.7502,1.75055,1.74965,1.74965,200600000.0
2009-06-10 03:17:00,1.74975,1.75,1.74975,1.75,158000000.0
2009-06-10 03:18:00,1.74995,1.75065,1.74995,1.7505,138000000.0
2009-06-10 03:19:00,1.75055,1.75065,1.7504,1.7506,89200000.0
2009-06-10 03:20:00,1.7506,1.751,1.7505,1.7505,183400000.0
2009-06-10 03:21:00,1.7506,1.751,1.7504,1.751,221200000.0
2009-06-10 03:22:00,1.751,1.751,1.7505,1.7509,113600000.0
2009-06-10 03:23:00,1.751,1.751,1.7505,1.7505,152600000.0
2009-06-10 03:24:00,1.7505,1.7508,1.75015,1.7505,200200000.0
2009-06-10 03:25:00,1.7505,1.75055,1.7499,1.7505,209000000.0
2009-06-10 03:26:00,1.7505,1.7506,1.74955,1.7505,114200000.0
2009-06-10 03:27:00,1.7505,1.7505,1.74955,1.7502,177600000.0
2009-06-10 03:28:00,1.7502,1.7502,1.7497,1.7498,117600000.0
2009-06-10 03:29:00,1.7498,1.7507,1.7498,1.7504,138800000.0
2009-06-10 03:30:00,1.75035,1.75105,1.75005,1.75085,172600000.0
2009-06-10 03:31:00,1.7507,1.7507,1.7502,1.75035,63600000.0
2009-06-10 03:32:00,1.7503,1.7506,1.7502,1.7506,78000000.0
2009-06-10 03:33:00,1.7506,1.7509,1.7502,1.75075,180400000.0
2009-06-10 03:34:00,1.75085,1.7511,1.7505,1.7506,151400000.0
2009-06-10 03:35:00,1.7506,1.7518,1.7505,1.7514,177800000.0
2009-06-10 03:36:00,1.7514,1.7516,1.751,1.751,200800000.0
2009-06-10 03:37:00,1.751,1.751,1.75025,1.7503,200000000.0
2009-06-10 03:38:00,1.75015,1.75075,1.74995,1.7504,163000000.0
2009-06-10 03:39:00,1.7505,1.7509,1.7504,1.7507,157600000.0
2009-06-10 03:40:00,1.7507,1.7508,1.7501,1.75025,223800000.0
2009-06-10 03:41:00,1.7502,1.75025,1.7495,1.7495,263200000.0
2009-06-10 03:42:00,1.7495,1.75,1.7493,1.74975,191800000.0
2009-06-10 03:43:00,1.7498,1.75005,1.7498,1.75005,71000000.0
2009-06-10 03:44:00,1.75,1.7501,1.7499,1.7501,53600000.0
2009-06-10 03:45:00,1.7501,1.75055,1.7501,1.7503,88200000.0
2009-06-10 03:46:00,1.7503,1.7506,1.75015,1.7505,126800000.0
2009-06-10 03:47:00,1.7505,1.7505,1.7501,1.7501,26600000.0
2009-06-10 03:48:00,1.75015,1.7502,1.75,1.75015,38400000.0
2009-06-10 03:49:00,1.7502,1.7502,1.7495,1.74995,45800000.0
2009-06-10 03:50:00,1.74995,1.75015,1.74975,1.75,81600000.0
2009-06-10 03:51:00,1.7501,1.75035,1.7498,1.75,131400000.0
2009-06-10 03:52:00,1.7499,1.7499,1.7493,1.7494,174200000.0
2009-06-10 03:53:00,1.7494,1.75015,1.7494,1.74955,182000000.0
2009-06-10 03:54:00,1.7497,1.7498,1.74915,1.7498,161000000.0
2009-06-10 03:55:00,1.7498,1.7498,1.74925,1.7493,82400000.0
2009-06-10 03:56:00,1.7494,1.7501,1.7493,1.7501,68000000.0
2009-06-10 03:57:00,1.7498,1.7506,1.7498,1.7506,52800000.0
2009-06-10 03:58:00,1.75065,1.75065,1.7498,1.74985,150000000.0
2009-06-10 03:59:00,1.7498,1.75,1.74965,1.74985,24400000.0
2009-06-10 04:00:00,1.74985,1.74985,1.7489,1.7489,106600000.0
2009-06-10 04:01:00,1.7491,1.75035,1.7491,1.75,117600000.0
2009-06-10 04:02:00,1.7501,1.7508,1.7501,1.7505,99600000.0
2009-06-10 04:03:00,1.75045,1.7509,1.75015,1.7507,149600000.0
2009-06-10 04:04:00,1.7507,1.751,1.7502,1.7504,173400000.0
2009-06-10 04:05:00,1.7504,1.75065,1.75005,1.7502,156400000.0
2009-06-10 04:06:00,1.7501,1.7509,1.75005,1.7508,128200000.0
2009-06-10 04:07:00,1.7508,1.7509,1.7507,1.7509,52800000.0
2009-06-10 04:08:00,1.751,1.7511,1.7508,1.751,107400000.0
2009-06-10 04:09:00,1.751,1.7511,1.75015,1.75065,163800000.0
2009-06-10 04:10:00,1.7505,1.75075,1.7504,1.7507,188200000.0
2009-06-10 04:11:00,1.7507,1.75095,1.75055,1.7507,95000000.0
2009-06-10 04:12:00,1.7508,1.7508,1.75,1.75025,187200000.0
2009-06-10 04:13:00,1.7504,1.7504,1.74965,1.75,125600000.0
2009-06-10 04:14:00,1.7499,1.7501,1.7499,1.74995,52000000.0
2009-06-10 04:15:00,1.7501,1.7506,1.7501,1.75015,101800000.0
2009-06-10 04:16:00,1.75015,1.75045,1.75005,1.7503,110200000.0
2009-06-10 04:17:00,1.75025,1.7503,1.74985,1.75015,57400000.0
2009-06-10 04:18:00,1.75015,1.7502,1.7501,1.7501,25800000.0
2009-06-10 04:19:00,1.75015,1.7504,1.75,1.75,91400000.0
2009-06-10 04:20:00,1.75,1.75,1.7497,1.7497,62400000.0
2009-06-10 04:21:00,1.74965,1.75,1.7494,1.75,97000000.0
2009-06-10 04:22:00,1.7499,1.7502,1.7497,1.7498,127600000.0
2009-06-10 04:23:00,1.74985,1.74985,1.74965,1.74975,21200000.0
2009-06-10 04:24:00,1.74975,1.7499,1.74945,1.7496,101000000.0
2009-06-10 04:25:00,1.7497,1.75,1.7494,1.74955,49400000.0
2009-06-10 04:26:00,1.74965,1.74965,1.7493,1.7493,25600000.0
2009-06-10 04:27:00,1.74935,1.74955,1.7492,1.74945,57200000.0
2009-06-10 04:28:00,1.7494,1.7495,1.7492,1.7493,50400000.0
2009-06-10 04:29:00,1.7493,1.7502,1.7493,1.74945,125200000.0
2009-06-10 04:30:00,1.7495,1.7497,1.7495,1.7496,54200000.0
2009-06-10 04:31:00,1.7496,1.7497,1.7491,1.7493,121400000.0
2009-06-10 04:32:00,1.74935,1.7495,1.7491,1.74925,42200000.0
2009-06-10 04:33:00,1.74935,1.7494,1.7491,1.7492,136200000.0
2009-06-10 04:34:00,1.7493,1.74995,1.7493,1.74985,51800000.0
2009-06-10 04:35:00,1.74985,1.7501,1.74965,1.74975,163000000.0
2009-06-10 04:36:00,1.74975,1.74995,1.74975,1.74985,34800000.0
2009-06-10 04:37:00,1.74995,1.75005,1.7497,1.7499,85400000.0
2009-06-10 04:38:00,1.7499,1.7499,1.7495,1.7497,93200000.0
2009-06-10 04:39:00,1.7498,1.7503,1.74975,1.7499,155800000.0
2009-06-10 04:40:00,1.74985,1.7503,1.74955,1.7503,190400000.0
2009-06-10 04:41:00,1.7503,1.7503,1.7501,1.75015,38000000.0
2009-06-10 04:42:00,1.7502,1.7504,1.7502,1.7502,25200000.0
2009-06-10 04:43:00,1.7502,1.75035,1.7501,1.75015,45800000.0
2009-06-10 04:44:00,1.75025,1.7505,1.75025,1.7504,60000000.0
2009-06-10 04:45:00,1.7503,1.7505,1.75005,1.75045,159600000.0
2009-06-10 04:46:00,1.75045,1.75045,1.75025,1.75045,17600000.0
2009-06-10 04:47:00,1.75045,1.7507,1.75005,1.7507,134800000.0
2009-06-10 04:48:00,1.7507,1.7507,1.7504,1.7504,60800000.0
2009-06-10 04:49:00,1.75045,1.7505,1.7503,1.7504,67800000.0
2009-06-10 04:50:00,1.7504,1.7505,1.7503,1.75045,90000000.0
2009-06-10 04:51:00,1.7503,1.7507,1.7503,1.75045,72600000.0
2009-06-10 04:52:00,1.7504,1.7508,1.7504,1.7507,95600000.0
2009-06-10 04:53:00,1.7506,1.7507,1.7505,1.7507,24000000.0
2009-06-10 04:54:00,1.7508,1.7508,1.7501,1.7503,87000000.0
2009-06-10 04:55:00,1.7504,1.7504,1.75005,1.7502,99600000.0
2009-06-10 04:56:00,1.7503,1.7504,1.7498,1.7503,146000000.0
2009-06-10 04:57:00,1.7504,1.7504,1.7498,1.7498,93200000.0
2009-06-10 04:58:00,1.75005,1.7501,1.7495,1.7496,96600000.0
2009-06-10 04:59:00,1.7496,1.7502,1.7496,1.7497,84000000.0
2009-06-10 05:00:00,1.75,1.75,1.7492,1.74955,156800000.0
2009-06-10 05:01:00,1.74965,1.7497,1.74955,1.7497,20000000.0
2009-06-10 05:02:00,1.74975,1.7499,1.7497,1.7497,27800000.0
2009-06-10 05:03:00,1.7498,1.75,1.7495,1.75,105200000.0
2009-06-10 05:04:00,1.7501,1.7503,1.7493,1.7494,94400000.0
2009-06-10 05:05:00,1.7492,1.7496,1.7492,1.7495,39000000.0
2009-06-10 05:06:00,1.7495,1.7495,1.7494,1.7495,19200000.0
2009-06-10 05:07:00,1.74965,1.7497,1.74965,1.7497,10600000.0
2009-06-10 05:08:00,1.7497,1.7499,1.7497,1.7497,82400000.0
2009-06-10 05:09:00,1.7498,1.74995,1.7495,1.7496,150000000.0
2009-06-10 05:10:00,1.74965,1.7501,1.7496,1.7501,38800000.0
2009-06-10 05:11:00,1.75,1.7501,1.74945,1.7498,160000000.0
2009-06-10 05:12:00,1.7498,1.7498,1.7498,1.7498,12400000.0
2009-06-10 05:13:00,1.74995,1.74995,1.74985,1.74985,12200000.0
2009-06-10 05:14:00,1.74995,1.75025,1.74995,1.75,27400000.0
2009-06-10 05:15:00,1.75015,1.7503,1.7499,1.7501,22400000.0
2009-06-10 05:16:00,1.7501,1.7502,1.7501,1.7502,17600000.0
2009-06-10 05:17:00,1.7502,1.7502,1.75,1.7501,17600000.0
2009-06-10 05:18:00,1.7501,1.7506,1.7501,1.75015,88000000.0
2009-06-10 05:19:00,1.7501,1.7502,1.7497,1.7498,106000000.0
2009-06-10 05:20:00,1.74995,1.7513,1.74995,1.7509,139600000.0
2009-06-10 05:21:00,1.7509,1.7515,1.7499,1.7503,247000000.0
2009-06-10 05:22:00,1.7502,1.7503,1.7496,1.7498,100400000.0
2009-06-10 05:23:00,1.7498,1.75,1.7495,1.7495,159600000.0
2009-06-10 05:24:00,1.7494,1.7497,1.74865,1.7489,191400000.0
2009-06-10 05:25:00,1.7489,1.7496,1.74875,1.7493,155000000.0
2009-06-10 05:26:00,1.7494,1.7495,1.74895,1.7493,108600000.0
2009-06-10 05:27:00,1.7493,1.7495,1.7492,1.7492,149800000.0
2009-06-10 05:28:00,1.7491,1.7491,1.7489,1.7491,65400000.0
2009-06-10 05:29:00,1.7491,1.7492,1.749,1.7491,39200000.0
2009-06-10 05:30:00,1.7492,1.7493,1.7489,1.7492,78800000.0
2009-06-10 05:31:00,1.74935,1.7495,1.7493,1.7493,44600000.0
2009-06-10 05:32:00,1.74935,1.74955,1.74935,1.74955,32000000.0
2009-06-10 05:33:00,1.7495,1.7497,1.74945,1.7495,94200000.0
2009-06-10 05:34:00,1.7495,1.7499,1.7494,1.7497,147200000.0
2009-06-10 05:35:00,1.7495,1.7497,1.7495,1.7497,68000000.0
2009-06-10 05:36:00,1.7497,1.7497,1.7491,1.7492,193600000.0
2009-06-10 05:37:00,1.7492,1.7495,1.749,1.7493,71400000.0
2009-06-10 05:38:00,1.7493,1.7498,1.7493,1.7495,147200000.0
2009-06-10 05:39:00,1.7495,1.7496,1.7492,1.7496,121200000.0
2009-06-10 05:40:00,1.7495,1.7495,1.7489,1.7489,156200000.0
2009-06-10 05:41:00,1.749,1.749,1.7487,1.7489,39800000.0
2009-06-10 05:42:00,1.7489,1.7489,1.7486,1.7487,59000000.0
2009-06-10 05:43:00,1.7487,1.7489,1.7485,1.7489,72800000.0
2009-06-10 05:44:00,1.7489,1.7489,1.7485,1.7488,92400000.0
2009-06-10 05:45:00,1.7487,1.7489,1.7484,1.7488,79600000.0
2009-06-10 05:46:00,1.7488,1.7491,1.7488,1.7491,80000000.0
2009-06-10 05:47:00,1.749,1.7491,1.7489,1.7491,113800000.0
2009-06-10 05:48:00,1.7491,1.7493,1.749,1.7493,59800000.0
2009-06-10 05:49:00,1.7493,1.7493,1.749,1.7491,29800000.0
2009-06-10 05:50:00,1.749,1.7492,1.7489,1.7492,74200000.0
2009-06-10 05:51:00,1.7489,1.7492,1.7488,1.74905,153400000.0
2009-06-10 05:52:00,1.749,1.7492,1.74885,1.7491,46400000.0
2009-06-10 05:53:00,1.7492,1.7492,1.74895,1.7492,47800000.0
2009-06-10 05:54:00,1.74915,1.74915,1.7489,1.749,34400000.0
2009-06-10 05:55:00,1.74895,1.74915,1.74885,1.74885,29200000.0
2009-06-10 05:56:00,1.749,1.74905,1.74865,1.7488,125600000.0
2009-06-10 05:57:00,1.74875,1.7491,1.7485,1.749,61200000.0
2009-06-10 05:58:00,1.7489,1.7489,1.74845,1.74865,83400000.0
2009-06-10 05:59:00,1.7486,1.7489,1.7484,1.7488,70800000.0
2009-06-10 06:00:00,1.7488,1.7488,1.7485,1.7487,85600000.0
2009-06-10 06:01:00,1.7487,1.749,1.74855,1.74895,150400000.0
2009-06-10 06:02:00,1.74885,1.74885,1.7485,1.7486,48400000.0
2009-06-10 06:03:00,1.7485,1.74855,1.7482,1.7485,43600000.0
2009-06-10 06:04:00,1.7484,1.7487,1.74815,1.74845,44200000.0
2009-06-10 06:05:00,1.7487,1.7488,1.74845,1.7486,40600000.0
2009-06-10 06:06:00,1.7485,1.74865,1.7485,1.74865,9400000.0
2009-06-10 06:07:00,1.7488,1.7489,1.7487,1.7487,10200000.0
2009-06-10 06:08:00,1.7487,1.74885,1.74855,1.74885,37000000.0
2009-06-10 06:09:00,1.74895,1.7496,1.74895,1.7496,85800000.0
2009-06-10 06:10:00,1.7496,1.7497,1.7491,1.7493,108000000.0
2009-06-10 06:11:00,1.7495,1.7495,1.7491,1.7492,29800000.0
2009-06-10 06:12:00,1.7492,1.7492,1.7487,1.74895,38800000.0
2009-06-10 06:13:00,1.749,1.74965,1.7489,1.74925,107800000.0
2009-06-10 06:14:00,1.74925,1.74955,1.7492,1.7492,196600000.0
2009-06-10 06:15:00,1.7493,1.7494,1.749,1.7493,99800000.0
2009-06-10 06:16:00,1.74925,1.74955,1.7492,1.7495,124800000.0
2009-06-10 06:17:00,1.7497,1.7497,1.7491,1.7495,100600000.0
2009-06-10 06:18:00,1.74955,1.74965,1.74925,1.74925,18400000.0
2009-06-10 06:19:00,1.7494,1.7494,1.74895,1.7491,52400000.0
2009-06-10 06:20:00,1.7491,1.7492,1.74875,1.7492,157000000.0
2009-06-10 06:21:00,1.7492,1.7492,1.7488,1.7491,133400000.0
2009-06-10 06:22:00,1.74915,1.7492,1.7491,1.7491,37000000.0
2009-06-10 06:23:00,1.74905,1.7494,1.74895,1.749,63800000.0
2009-06-10 06:24:00,1.74895,1.7495,1.74895,1.7491,99600000.0
2009-06-10 06:25:00,1.7489,1.7491,1.74865,1.74895,65800000.0
2009-06-10 06:26:00,1.74905,1.74905,1.74865,1.74875,80400000.0
2009-06-10 06:27:00,1.74885,1.7489,1.7486,1.7487,84800000.0
2009-06-10 06:28:00,1.7487,1.7493,1.7486,1.7489,85800000.0
2009-06-10 06:29:00,1.7489,1.74915,1.74875,1.7491,66200000.0
2009-06-10 06:30:00,1.7491,1.7491,1.7483,1.74835,130000000.0
2009-06-10 06:31:00,1.7485,1.74875,1.7484,1.7486,145000000.0
2009-06-10 06:32:00,1.7486,1.74885,1.74855,1.74885,48600000.0
2009-06-10 06:33:00,1.7488,1.7491,1.7488,1.74905,52800000.0
2009-06-10 06:34:00,1.7491,1.74925,1.74895,1.74925,59600000.0
2009-06-10 06:35:00,1.74935,1.7494,1.74915,1.74915,24200000.0
2009-06-10 06:36:00,1.7493,1.74945,1.749,1.74935,102400000.0
2009-06-10 06:37:00,1.74935,1.74935,1.74915,1.74915,12200000.0
2009-06-10 06:38:00,1.74915,1.74915,1.74855,1.74875,85400000.0
2009-06-10 06:39:00,1.74845,1.74895,1.74845,1.74885,24600000.0
2009-06-10 06:40:00,1.74885,1.74885,1.7486,1.7487,69800000.0
2009-06-10 06:41:00,1.7486,1.74875,1.7486,1.7487,55000000.0
2009-06-10 06:42:00,1.74865,1.74905,1.74865,1.7489,70800000.0
2009-06-10 06:43:00,1.74895,1.749,1.74855,1.74855,59800000.0
2009-06-10 06:44:00,1.74865,1.74865,1.7474,1.7476,170400000.0
2009-06-10 06:45:00,1.7476,1.74775,1.7468,1.7469,220200000.0
2009-06-10 06:46:00,1.74695,1.7475,1.74695,1.74715,223400000.0
2009-06-10 06:47:00,1.7471,1.74755,1.7466,1.74705,260600000.0
2009-06-10 06:48:00,1.74705,1.7479,1.74695,1.747,271400000.0
2009-06-10 06:49:00,1.7469,1.7475,1.7469,1.7472,181200000.0
2009-06-10 06:50:00,1.7473,1.7474,1.7468,1.7474,211400000.0
2009-06-10 06:51:00,1.7474,1.7474,1.7471,1.7472,193200000.0
2009-06-10 06:52:00,1.7472,1.7474,1.74695,1.7473,205400000.0
2009-06-10 06:53:00,1.7473,1.7478,1.74715,1.7474,187200000.0
2009-06-10 06:54:00,1.7474,1.7484,1.7474,1.7483,206800000.0
2009-06-10 06:55:00,1.7483,1.7484,1.7481,1.7483,114600000.0
2009-06-10 06:56:00,1.7483,1.7485,1.748,1.74835,123800000.0
2009-06-10 06:57:00,1.7483,1.7484,1.7482,1.7482,71800000.0
2009-06-10 06:58:00,1.7483,1.7483,1.74725,1.74785,199200000.0
2009-06-10 06:59:00,1.74785,1.74785,1.7472,1.7472,184200000.0
2009-06-10 07:00:00,1.7473,1.74755,1.747,1.7471,199400000.0
2009-06-10 07:01:00,1.7471,1.7473,1.7467,1.747,207200000.0
2009-06-10 07:02:00,1.7471,1.74775,1.74685,1.7473,176400000.0
2009-06-10 07:03:00,1.74745,1.7477,1.74745,1.7475,23200000.0
2009-06-10 07:04:00,1.74745,1.7481,1.74745,1.74775,69800000.0
2009-06-10 07:05:00,1.74805,1.7482,1.74705,1.74785,180200000.0
2009-06-10 07:06:00,1.7479,1.74795,1.7468,1.747,258600000.0
2009-06-10 07:07:00,1.74715,1.7472,1.747,1.7471,72200000.0
2009-06-10 07:08:00,1.7471,1.7474,1.74705,1.7473,67400000.0
2009-06-10 07:09:00,1.74735,1.74755,1.7468,1.7474,79000000.0
2009-06-10 07:10:00,1.7474,1.7477,1.7472,1.7475,149000000.0
2009-06-10 07:11:00,1.7475,1.7482,1.7473,1.7477,190800000.0
2009-06-10 07:12:00,1.7476,1.7481,1.7472,1.7478,220600000.0
2009-06-10 07:13:00,1.7477,1.7479,1.7472,1.7474,172600000.0
2009-06-10 07:14:00,1.74755,1.7477,1.7473,1.74735,195000000.0
2009-06-10 07:15:00,1.7475,1.74775,1.74735,1.7475,98000000.0
2009-06-10 07:16:00,1.7475,1.7478,1.7475,1.74755,86800000.0
2009-06-10 07:17:00,1.7475,1.7476,1.7469,1.74715,116400000.0
2009-06-10 07:18:00,1.7473,1.7478,1.74715,1.7478,244800000.0
2009-06-10 07:19:00,1.7478,1.74825,1.7475,1.748,244000000.0
2009-06-10 07:20:00,1.7479,1.7479,1.7477,1.7478,77000000.0
2009-06-10 07:21:00,1.7479,1.748,1.7473,1.7473,89600000.0
2009-06-10 07:22:00,1.7473,1.7474,1.74635,1.7469,271200000.0
2009-06-10 07:23:00,1.7469,1.7474,1.7468,1.7469,182800000.0
2009-06-10 07:24:00,1.7469,1.7473,1.7467,1.7469,174200000.0
2009-06-10 07:25:00,1.7471,1.7472,1.7468,1.7471,103600000.0
2009-06-10 07:26:00,1.7471,1.7474,1.7467,1.74695,116200000.0
2009-06-10 07:27:00,1.747,1.7474,1.7469,1.7474,22200000.0
2009-06-10 07:28:00,1.74735,1.74755,1.7469,1.74745,80800000.0
2009-06-10 07:29:00,1.74745,1.74785,1.7471,1.7471,57200000.0
2009-06-10 07:30:00,1.7471,1.7474,1.74655,1.74725,127000000.0
2009-06-10 07:31:00,1.74715,1.7475,1.7463,1.74675,112200000.0
2009-06-10 07:32:00,1.7468,1.74695,1.74615,1.7464,79400000.0
2009-06-10 07:33:00,1.7465,1.7469,1.74625,1.7468,125400000.0
2009-06-10 07:34:00,1.7467,1.74685,1.7464,1.7465,129600000.0
2009-06-10 07:35:00,1.7465,1.7472,1.7464,1.7469,75600000.0
2009-06-10 07:36:00,1.74685,1.74705,1.74635,1.7467,69400000.0
2009-06-10 07:37:00,1.74675,1.7473,1.74665,1.747,137800000.0
2009-06-10 07:38:00,1.747,1.74725,1.7463,1.74635,399800000.0
2009-06-10 07:39:00,1.7464,1.7468,1.7463,1.7467,304200000.0
2009-06-10 07:40:00,1.74675,1.74695,1.74645,1.7467,214000000.0
2009-06-10 07:41:00,1.7466,1.7467,1.74575,1.74605,273600000.0
2009-06-10 07:42:00,1.74615,1.74675,1.746,1.7465,150400000.0
2009-06-10 07:43:00,1.7465,1.7467,1.7465,1.7466,51200000.0
2009-06-10 07:44:00,1.74655,1.74685,1.7465,1.7465,43600000.0
2009-06-10 07:45:00,1.7465,1.7465,1.74625,1.74625,41800000.0
2009-06-10 07:46:00,1.7463,1.74655,1.746,1.746,80200000.0
2009-06-10 07:47:00,1.746,1.74625,1.7456,1.74595,172800000.0
2009-06-10 07:48:00,1.74595,1.746,1.7452,1.74545,171400000.0
2009-06-10 07:49:00,1.7457,1.74735,1.7457,1.7472,209600000.0
2009-06-10 07:50:00,1.747,1.74755,1.7467,1.7471,154400000.0
2009-06-10 07:51:00,1.7472,1.7474,1.74625,1.74625,190600000.0
2009-06-10 07:52:00,1.74635,1.74665,1.746,1.7465,165600000.0
2009-06-10 07:53:00,1.7465,1.7468,1.74555,1.7456,257200000.0
2009-06-10 07:54:00,1.7456,1.7461,1.7453,1.7454,288200000.0
2009-06-10 07:55:00,1.7454,1.7458,1.7441,1.7442,332200000.0
2009-06-10 07:56:00,1.7442,1.7447,1.74345,1.744,248200000.0
2009-06-10 07:57:00,1.744,1.74435,1.7432,1.7433,182800000.0
2009-06-10 07:58:00,1.7434,1.7443,1.7433,1.7442,209400000.0
2009-06-10 07:59:00,1.74415,1.7449,1.74405,1.7443,171000000.0
2009-06-10 08:00:00,1.74435,1.745,1.74385,1.74415,340400000.0
2009-06-10 08:01:00,1.7441,1.74475,1.7438,1.7438,218600000.0
2009-06-10 08:02:00,1.74385,1.7443,1.7433,1.74335,449200000.0
2009-06-10 08:03:00,1.7435,1.7441,1.7432,1.7436,218800000.0
2009-06-10 08:04:00,1.74355,1.74385,1.7427,1.74375,215800000.0
2009-06-10 08:05:00,1.74375,1.74395,1.74315,1.7437,138800000.0
2009-06-10 08:06:00,1.74355,1.74365,1.74305,1.74345,139600000.0
2009-06-10 08:07:00,1.7434,1.7436,1.7427,1.7431,177600000.0
2009-06-10 08:08:00,1.74315,1.74325,1.7426,1.7427,141200000.0
2009-06-10 08:09:00,1.7427,1.743,1.7421,1.7423,171200000.0
2009-06-10 08:10:00,1.7423,1.74295,1.7419,1.74235,239200000.0
2009-06-10 08:11:00,1.74235,1.74265,1.7421,1.74265,155400000.0
2009-06-10 08:12:00,1.74285,1.7433,1.7425,1.7431,256600000.0
2009-06-10 08:13:00,1.74305,1.7433,1.74255,1.7432,245800000.0
2009-06-10 08:14:00,1.743,1.7433,1.7427,1.74295,270200000.0
2009-06-10 08:15:00,1.74295,1.74315,1.7418,1.7427,331200000.0
2009-06-10 08:16:00,1.7427,1.7443,1.7427,1.74385,360200000.0
2009-06-10 08:17:00,1.74375,1.7438,1.74295,1.74315,254000000.0
2009-06-10 08:18:00,1.74315,1.74355,1.7431,1.7431,161200000.0
2009-06-10 08:19:00,1.74305,1.74375,1.74305,1.74365,198800000.0
2009-06-10 08:20:00,1.7436,1.74365,1.7431,1.7431,130600000.0
2009-06-10 08:21:00,1.7431,1.7439,1.743,1.7437,143400000.0
2009-06-10 08:22:00,1.74375,1.744,1.7434,1.7439,238800000.0
2009-06-10 08:23:00,1.7438,1.7438,1.7431,1.7435,260200000.0
2009-06-10 08:24:00,1.7435,1.74365,1.743,1.74345,333000000.0
2009-06-10 08:25:00,1.7435,1.74405,1.74345,1.7439,173800000.0
2009-06-10 08:26:00,1.744,1.7447,1.7438,1.74455,249800000.0
2009-06-10 08:27:00,1.74455,1.74495,1.74425,1.7444,187200000.0
2009-06-10 08:28:00,1.7444,1.7447,1.74405,1.74425,141200000.0
2009-06-10 08:29:00,1.7442,1.74455,1.744,1.74455,159600000.0
2009-06-10 08:30:00,1.7444,1.74465,1.74385,1.7444,94200000.0
2009-06-10 08:31:00,1.74455,1.7448,1.744,1.74425,146000000.0
2009-06-10 08:32:00,1.74415,1.7443,1.74335,1.7434,247200000.0
2009-06-10 08:33:00,1.7434,1.7435,1.7424,1.7428,188400000.0
2009-06-10 08:34:00,1.7427,1.7432,1.7422,1.7424,262200000.0
2009-06-10 08:35:00,1.74245,1.7425,1.74185,1.74205,161800000.0
2009-06-10 08:36:00,1.74205,1.7421,1.74165,1.7417,87400000.0
2009-06-10 08:37:00,1.74155,1.7421,1.7415,1.74185,174000000.0
2009-06-10 08:38:00,1.7418,1.742,1.74145,1.7415,149600000.0
2009-06-10 08:39:00,1.7415,1.7416,1.7409,1.74145,190200000.0
2009-06-10 08:40:00,1.74145,1.74145,1.74075,1.7412,235200000.0
2009-06-10 08:41:00,1.7412,1.7416,1.74095,1.7415,280600000.0
2009-06-10 08:42:00,1.7415,1.74155,1.7411,1.74135,232800000.0
2009-06-10 08:43:00,1.7413,1.74155,1.7409,1.7412,163600000.0
2009-06-10 08:44:00,1.7413,1.74205,1.7404,1.741,264500000.0
2009-06-10 08:45:00,1.74105,1.74165,1.74085,1.74105,202000000.0
2009-06-10 08:46:00,1.74105,1.7419,1.74095,1.7419,172400000.0
2009-06-10 08:47:00,1.7419,1.7419,1.7413,1.74155,248200000.0
2009-06-10 08:48:00,1.74145,1.74145,1.74075,1.7412,161400000.0
2009-06-10 08:49:00,1.7412,1.74145,1.74065,1.7409,230000000.0
2009-06-10 08:50:00,1.7409,1.74115,1.7407,1.7408,130000000.0
2009-06-10 08:51:00,1.7408,1.74145,1.7408,1.74125,111200000.0
2009-06-10 08:52:00,1.74125,1.74135,1.74015,1.74085,120800000.0
2009-06-10 08:53:00,1.74085,1.7423,1.7408,1.7422,121400000.0
2009-06-10 08:54:00,1.7422,1.74275,1.742,1.74245,149800000.0
2009-06-10 08:55:00,1.7424,1.7424,1.74155,1.74185,247400000.0
2009-06-10 08:56:00,1.74175,1.7422,1.74145,1.7421,212800000.0
2009-06-10 08:57:00,1.7421,1.7424,1.7418,1.74185,253000000.0
2009-06-10 08:58:00,1.74195,1.743,1.7417,1.7417,219400000.0
2009-06-10 08:59:00,1.7417,1.74245,1.74165,1.74245,198400000.0
2009-06-10 09:00:00,1.7426,1.74275,1.7417,1.7417,251800000.0
2009-06-10 09:01:00,1.7417,1.74205,1.74165,1.74185,135600000.0
2009-06-10 09:02:00,1.74205,1.7422,1.7413,1.74205,200400000.0
2009-06-10 09:03:00,1.7421,1.7421,1.7416,1.74185,188000000.0
2009-06-10 09:04:00,1.7418,1.74205,1.7414,1.7417,221200000.0
2009-06-10 09:05:00,1.7416,1.7425,1.7416,1.7425,153600000.0
2009-06-10 09:06:00,1.7423,1.7424,1.74,1.7409,292800000.0
2009-06-10 09:07:00,1.7407,1.741,1.7399,1.7404,429200000.0
2009-06-10 09:08:00,1.7405,1.7406,1.7397,1.74005,194600000.0
2009-06-10 09:09:00,1.74025,1.74055,1.7399,1.7401,198600000.0
2009-06-10 09:10:00,1.7402,1.7404,1.73965,1.73995,155200000.0
2009-06-10 09:11:00,1.7399,1.74035,1.7399,1.74,160600000.0
2009-06-10 09:12:00,1.7401,1.74075,1.73995,1.7404,171000000.0
2009-06-10 09:13:00,1.7406,1.7413,1.74025,1.7406,188200000.0
2009-06-10 09:14:00,1.7407,1.7411,1.7406,1.7409,141600000.0
2009-06-10 09:15:00,1.74085,1.74115,1.74015,1.74025,196000000.0
2009-06-10 09:16:00,1.74025,1.74055,1.7399,1.74055,184400000.0
2009-06-10 09:17:00,1.74035,1.74035,1.73965,1.73965,219800000.0
2009-06-10 09:18:00,1.7395,1.74005,1.7395,1.7398,175000000.0
2009-06-10 09:19:00,1.7399,1.7401,1.7393,1.73935,237000000.0
2009-06-10 09:20:00,1.73925,1.73955,1.73905,1.7393,196400000.0
2009-06-10 09:21:00,1.7393,1.7398,1.7391,1.7397,263200000.0
2009-06-10 09:22:00,1.73965,1.7399,1.7396,1.73975,204200000.0
2009-06-10 09:23:00,1.73975,1.74075,1.7396,1.7406,318600000.0
2009-06-10 09:24:00,1.74055,1.7413,1.74045,1.7412,194600000.0
2009-06-10 09:25:00,1.74115,1.7414,1.7406,1.7409,335800000.0
2009-06-10 09:26:00,1.74085,1.7413,1.74085,1.74115,244200000.0
2009-06-10 09:27:00,1.7412,1.7416,1.7408,1.7414,425200000.0
2009-06-10 09:28:00,1.74135,1.7418,1.74135,1.7415,299600000.0
2009-06-10 09:29:00,1.7416,1.7416,1.74095,1.74095,286800000.0
2009-06-10 09:30:00,1.741,1.7415,1.74075,1.7408,308400000.0
2009-06-10 09:31:00,1.7407,1.74145,1.74065,1.7412,331800000.0
2009-06-10 09:32:00,1.7412,1.7414,1.74075,1.74105,262800000.0
2009-06-10 09:33:00,1.74105,1.7415,1.7408,1.7414,316400000.0
2009-06-10 09:34:00,1.74135,1.7415,1.7409,1.7415,210400000.0
2009-06-10 09:35:00,1.7414,1.7417,1.74125,1.7415,442800000.0
2009-06-10 09:36:00,1.7415,1.7417,1.74125,1.7414,224800000.0
2009-06-10 09:37:00,1.7415,1.74165,1.741,1.74125,259200000.0
2009-06-10 09:38:00,1.7407,1.74115,1.7405,1.74095,333600000.0
2009-06-10 09:39:00,1.7409,1.7411,1.7407,1.7409,287400000.0
2009-06-10 09:40:00,1.7409,1.7411,1.7405,1.7409,304800000.0
2009-06-10 09:41:00,1.74105,1.7415,1.7408,1.741,258200000.0
2009-06-10 09:42:00,1.741,1.7415,1.7408,1.7414,243400000.0
2009-06-10 09:43:00,1.7414,1.74175,1.7414,1.7416,154600000.0
2009-06-10 09:44:00,1.7418,1.7422,1.7413,1.7414,422900000.0
2009-06-10 09:45:00,1.7414,1.7416,1.7409,1.7412,403000000.0
2009-06-10 09:46:00,1.7412,1.7415,1.74025,1.74035,319800000.0
2009-06-10 09:47:00,1.7403,1.74065,1.74005,1.7405,222800000.0
2009-06-10 09:48:00,1.74045,1.74085,1.74015,1.74085,239000000.0
2009-06-10 09:49:00,1.74085,1.74115,1.7401,1.74035,292600000.0
2009-06-10 09:50:00,1.7403,1.741,1.7402,1.74095,229200000.0
2009-06-10 09:51:00,1.74095,1.7413,1.7406,1.74105,232800000.0
2009-06-10 09:52:00,1.7411,1.7411,1.74015,1.74075,229200000.0
2009-06-10 09:53:00,1.7407,1.741,1.7401,1.7401,210800000.0
2009-06-10 09:54:00,1.74015,1.74055,1.73965,1.74015,160000000.0
2009-06-10 09:55:00,1.74,1.74045,1.73985,1.74025,167000000.0
2009-06-10 09:56:00,1.74025,1.74035,1.73955,1.7401,123200000.0
2009-06-10 09:57:00,1.74055,1.741,1.74035,1.74045,184200000.0
2009-06-10 09:58:00,1.7404,1.741,1.7404,1.74065,135400000.0
2009-06-10 09:59:00,1.74065,1.74095,1.7402,1.7402,107000000.0
2009-06-10 10:00:00,1.74035,1.74065,1.74005,1.74055,154400000.0
2009-06-10 10:01:00,1.74055,1.7408,1.7405,1.74055,169400000.0
2009-06-10 10:02:00,1.7406,1.7408,1.73915,1.7396,240000000.0
2009-06-10 10:03:00,1.73925,1.73935,1.7387,1.73925,212600000.0
2009-06-10 10:04:00,1.73925,1.74,1.73915,1.7398,198200000.0
2009-06-10 10:05:00,1.73975,1.74015,1.7384,1.7392,220400000.0
2009-06-10 10:06:00,1.7393,1.74015,1.7392,1.73965,150000000.0
2009-06-10 10:07:00,1.73965,1.7399,1.73915,1.73935,194800000.0
2009-06-10 10:08:00,1.73925,1.73945,1.73905,1.7392,127400000.0
2009-06-10 10:09:00,1.73925,1.73945,1.73905,1.73915,128000000.0
2009-06-10 10:10:00,1.7391,1.7397,1.73875,1.73895,370800000.0
2009-06-10 10:11:00,1.73895,1.7401,1.73885,1.73995,204600000.0
2009-06-10 10:12:00,1.73995,1.74055,1.7397,1.7402,165800000.0
2009-06-10 10:13:00,1.74025,1.7403,1.7398,1.73985,216600000.0
2009-06-10 10:14:00,1.7399,1.7399,1.7395,1.7396,146000000.0
2009-06-10 10:15:00,1.7394,1.7396,1.7393,1.7395,87800000.0
2009-06-10 10:16:00,1.7395,1.7397,1.7393,1.7396,135400000.0
2009-06-10 10:17:00,1.7395,1.7402,1.7394,1.7402,157400000.0
2009-06-10 10:18:00,1.7403,1.74075,1.73995,1.7403,194800000.0
2009-06-10 10:19:00,1.7401,1.7409,1.7401,1.7407,142400000.0
2009-06-10 10:20:00,1.7407,1.74095,1.7403,1.74045,221800000.0
2009-06-10 10:21:00,1.7405,1.7409,1.7404,1.7406,144600000.0
2009-06-10 10:22:00,1.7406,1.74175,1.7406,1.7414,207000000.0
2009-06-10 10:23:00,1.7413,1.7415,1.7405,1.7407,190600000.0
2009-06-10 10:24:00,1.74065,1.7411,1.7403,1.741,177800000.0
2009-06-10 10:25:00,1.74105,1.7415,1.7404,1.74045,235200000.0
2009-06-10 10:26:00,1.7404,1.74085,1.74025,1.74055,218000000.0
2009-06-10 10:27:00,1.74045,1.7414,1.74045,1.7413,261200000.0
2009-06-10 10:28:00,1.7414,1.7415,1.7409,1.741,177400000.0
2009-06-10 10:29:00,1.74105,1.7413,1.74065,1.741,187000000.0
2009-06-10 10:30:00,1.741,1.741,1.74005,1.74005,192800000.0
2009-06-10 10:31:00,1.74,1.7406,1.73975,1.7406,155600000.0
2009-06-10 10:32:00,1.7405,1.74115,1.7403,1.7409,243000000.0
2009-06-10 10:33:00,1.7409,1.7409,1.74025,1.7406,179600000.0
2009-06-10 10:34:00,1.7407,1.7408,1.7395,1.74015,257000000.0
2009-06-10 10:35:00,1.7401,1.74035,1.7397,1.74,292200000.0
2009-06-10 10:36:00,1.74,1.74055,1.73995,1.7404,302400000.0
2009-06-10 10:37:00,1.7405,1.7406,1.73995,1.7402,279000000.0
2009-06-10 10:38:00,1.7402,1.74045,1.73935,1.7394,314000000.0
2009-06-10 10:39:00,1.73945,1.73975,1.7394,1.7397,304600000.0
2009-06-10 10:40:00,1.7396,1.74,1.7391,1.74,292000000.0
2009-06-10 10:41:00,1.73995,1.7401,1.7394,1.7395,236200000.0
2009-06-10 10:42:00,1.73935,1.7397,1.73805,1.73835,274800000.0
2009-06-10 10:43:00,1.7383,1.73885,1.7379,1.73815,203400000.0
2009-06-10 10:44:00,1.7383,1.7384,1.7376,1.7384,191200000.0
2009-06-10 10:45:00,1.7383,1.73855,1.73785,1.73815,253000000.0
2009-06-10 10:46:00,1.7382,1.73935,1.73795,1.7391,278800000.0
2009-06-10 10:47:00,1.739,1.7392,1.7383,1.73845,193200000.0
2009-06-10 10:48:00,1.7385,1.73915,1.7382,1.73915,192600000.0
2009-06-10 10:49:00,1.73925,1.7396,1.7392,1.7394,117600000.0
2009-06-10 10:50:00,1.73945,1.73945,1.73875,1.73885,209600000.0
2009-06-10 10:51:00,1.73915,1.7392,1.73835,1.73865,220000000.0
2009-06-10 10:52:00,1.7387,1.74,1.7386,1.73985,149400000.0
2009-06-10 10:53:00,1.73975,1.7399,1.73945,1.73975,152000000.0
2009-06-10 10:54:00,1.73975,1.74045,1.73955,1.74045,149400000.0
2009-06-10 10:55:00,1.74045,1.74045,1.7395,1.7397,222600000.0
2009-06-10 10:56:00,1.74005,1.74005,1.73955,1.74,236800000.0
2009-06-10 10:57:00,1.74,1.74,1.73925,1.73925,107000000.0
2009-06-10 10:58:00,1.7394,1.74005,1.73925,1.7397,242000000.0
2009-06-10 10:59:00,1.7399,1.74005,1.73915,1.7396,214400000.0
2009-06-10 11:00:00,1.7396,1.74035,1.7396,1.7403,191600000.0
2009-06-10 11:01:00,1.74025,1.7411,1.74005,1.74005,229200000.0
2009-06-10 11:02:00,1.74005,1.74065,1.73995,1.7401,96200000.0
2009-06-10 11:03:00,1.74015,1.74025,1.74,1.74,78400000.0
2009-06-10 11:04:00,1.74015,1.7407,1.74,1.74035,175400000.0
2009-06-10 11:05:00,1.7403,1.7405,1.73955,1.7402,253400000.0
2009-06-10 11:06:00,1.7401,1.7402,1.7395,1.73995,200800000.0
2009-06-10 11:07:00,1.7397,1.7401,1.7396,1.7398,156200000.0
2009-06-10 11:08:00,1.7397,1.7398,1.73885,1.7393,172200000.0
2009-06-10 11:09:00,1.7393,1.7393,1.7385,1.739,191200000.0
2009-06-10 11:10:00,1.739,1.7392,1.73855,1.73895,135200000.0
2009-06-10 11:11:00,1.73885,1.7393,1.7386,1.73895,109200000.0
2009-06-10 11:12:00,1.73905,1.73945,1.73885,1.7392,137400000.0
2009-06-10 11:13:00,1.7392,1.7395,1.7388,1.73905,148000000.0
2009-06-10 11:14:00,1.739,1.7399,1.73895,1.7399,119800000.0
2009-06-10 11:15:00,1.7399,1.7403,1.7394,1.74015,215200000.0
2009-06-10 11:16:00,1.74015,1.74015,1.7392,1.7397,267200000.0
2009-06-10 11:17:00,1.73985,1.7407,1.73985,1.7401,257000000.0
2009-06-10 11:18:00,1.7401,1.7405,1.73995,1.7402,225200000.0
2009-06-10 11:19:00,1.7401,1.74045,1.7396,1.7401,193400000.0
2009-06-10 11:20:00,1.7401,1.74035,1.7394,1.7401,197800000.0
2009-06-10 11:21:00,1.7401,1.7403,1.73975,1.74,195600000.0
2009-06-10 11:22:00,1.74,1.7401,1.7395,1.7395,179800000.0
2009-06-10 11:23:00,1.73955,1.74,1.7392,1.73995,179000000.0
2009-06-10 11:24:00,1.7399,1.7401,1.73915,1.7394,168400000.0
2009-06-10 11:25:00,1.73955,1.74025,1.7395,1.74015,98400000.0
2009-06-10 11:26:00,1.74015,1.7405,1.7391,1.73945,265600000.0
2009-06-10 11:27:00,1.73955,1.7402,1.7394,1.7394,279000000.0
2009-06-10 11:28:00,1.73945,1.7405,1.7394,1.7403,362200000.0
2009-06-10 11:29:00,1.74025,1.7405,1.73945,1.7398,309000000.0
2009-06-10 11:30:00,1.73975,1.74095,1.7395,1.7408,321000000.0
2009-06-10 11:31:00,1.7407,1.74135,1.7406,1.7407,163400000.0
2009-06-10 11:32:00,1.74075,1.74095,1.73965,1.74,146600000.0
2009-06-10 11:33:00,1.74,1.74,1.7393,1.73935,162400000.0
2009-06-10 11:34:00,1.73935,1.74025,1.73935,1.73985,257200000.0
2009-06-10 11:35:00,1.7398,1.7401,1.7394,1.7399,261400000.0
2009-06-10 11:36:00,1.7399,1.7404,1.7391,1.7392,237400000.0
2009-06-10 11:37:00,1.73935,1.7396,1.7389,1.73905,165600000.0
2009-06-10 11:38:00,1.73905,1.73915,1.73815,1.7384,256400000.0
2009-06-10 11:39:00,1.7385,1.7385,1.73785,1.738,374200000.0
2009-06-10 11:40:00,1.7379,1.7381,1.7372,1.73785,408000000.0
2009-06-10 11:41:00,1.7375,1.7382,1.7374,1.7375,328200000.0
2009-06-10 11:42:00,1.7374,1.7382,1.737,1.7382,348600000.0
2009-06-10 11:43:00,1.7382,1.7384,1.7377,1.73775,314600000.0
2009-06-10 11:44:00,1.7378,1.7381,1.7377,1.7381,197400000.0
2009-06-10 11:45:00,1.7381,1.7381,1.7376,1.7377,194200000.0
2009-06-10 11:46:00,1.7376,1.7388,1.7376,1.7382,152000000.0
2009-06-10 11:47:00,1.73835,1.7388,1.73805,1.73845,246600000.0
2009-06-10 11:48:00,1.7384,1.7393,1.73805,1.7391,147200000.0
2009-06-10 11:49:00,1.73905,1.7393,1.7386,1.73875,116600000.0
2009-06-10 11:50:00,1.73865,1.73985,1.73865,1.73945,209400000.0
2009-06-10 11:51:00,1.7395,1.7403,1.7392,1.7396,225200000.0
2009-06-10 11:52:00,1.73965,1.7397,1.7391,1.73935,233800000.0
2009-06-10 11:53:00,1.73935,1.74015,1.73925,1.7394,245600000.0
2009-06-10 11:54:00,1.7394,1.73965,1.7388,1.73905,266400000.0
2009-06-10 11:55:00,1.73915,1.7393,1.73855,1.7387,392600000.0
2009-06-10 11:56:00,1.7387,1.7388,1.738,1.73825,316400000.0
2009-06-10 11:57:00,1.7383,1.7389,1.7382,1.7389,209800000.0
2009-06-10 11:58:00,1.73885,1.73945,1.7387,1.73945,252400000.0
2009-06-10 11:59:00,1.73935,1.73935,1.73865,1.739,129200000.0
2009-06-10 12:00:00,1.73895,1.7391,1.7384,1.7386,113200000.0
2009-06-10 12:01:00,1.7386,1.739,1.73855,1.73875,64000000.0
2009-06-10 12:02:00,1.73865,1.73875,1.7384,1.73855,127800000.0
2009-06-10 12:03:00,1.73855,1.7388,1.73815,1.73835,82700000.0
2009-06-10 12:04:00,1.7384,1.7386,1.7372,1.7377,272000000.0
2009-06-10 12:05:00,1.73785,1.73865,1.73775,1.7384,223800000.0
2009-06-10 12:06:00,1.7384,1.7388,1.73695,1.73735,225600000.0
2009-06-10 12:07:00,1.7376,1.7377,1.73675,1.7374,283200000.0
2009-06-10 12:08:00,1.7373,1.73745,1.7368,1.737,286600000.0
2009-06-10 12:09:00,1.737,1.73795,1.73685,1.73785,256000000.0
2009-06-10 12:10:00,1.7378,1.7379,1.7372,1.7377,215800000.0
2009-06-10 12:11:00,1.7377,1.73785,1.73735,1.73775,241000000.0
2009-06-10 12:12:00,1.73765,1.7378,1.7372,1.7373,259800000.0
2009-06-10 12:13:00,1.7373,1.7377,1.737,1.7371,244800000.0
2009-06-10 12:14:00,1.7371,1.73765,1.7369,1.73695,311600000.0
2009-06-10 12:15:00,1.73695,1.73705,1.7362,1.7366,367800000.0
2009-06-10 12:16:00,1.7366,1.7373,1.73655,1.7373,206000000.0
2009-06-10 12:17:00,1.7373,1.7378,1.73715,1.7374,217000000.0
2009-06-10 12:18:00,1.7374,1.7377,1.73655,1.73705,120200000.0
2009-06-10 12:19:00,1.7371,1.73735,1.7364,1.7369,186400000.0
2009-06-10 12:20:00,1.73675,1.7369,1.73615,1.7365,191200000.0
2009-06-10 12:21:00,1.7365,1.73675,1.73615,1.7364,143800000.0
2009-06-10 12:22:00,1.7364,1.73645,1.736,1.7362,210400000.0
2009-06-10 12:23:00,1.7362,1.7366,1.7361,1.73635,107600000.0
2009-06-10 12:24:00,1.73645,1.73665,1.73605,1.7363,133800000.0
2009-06-10 12:25:00,1.7365,1.73735,1.73645,1.7372,123400000.0
2009-06-10 12:26:00,1.73715,1.73755,1.7371,1.73715,273200000.0
2009-06-10 12:27:00,1.7371,1.7376,1.73675,1.7371,393400000.0
2009-06-10 12:28:00,1.73725,1.7375,1.7371,1.7374,226400000.0
2009-06-10 12:29:00,1.7373,1.7378,1.7373,1.73765,268200000.0
2009-06-10 12:30:00,1.7377,1.738,1.7374,1.73755,401600000.0
2009-06-10 12:31:00,1.7375,1.73785,1.7373,1.7378,199400000.0
2009-06-10 12:32:00,1.73745,1.7377,1.7368,1.7372,181400000.0
2009-06-10 12:33:00,1.7372,1.7374,1.73685,1.7372,238400000.0
2009-06-10 12:34:00,1.7372,1.7374,1.73665,1.7372,252400000.0
2009-06-10 12:35:00,1.7372,1.73785,1.7371,1.7372,396600000.0
2009-06-10 12:36:00,1.7372,1.7378,1.7372,1.7377,166600000.0
2009-06-10 12:37:00,1.7377,1.738,1.7374,1.73745,286400000.0
2009-06-10 12:38:00,1.7375,1.7377,1.7366,1.73685,195200000.0
2009-06-10 12:39:00,1.73685,1.73775,1.73675,1.737,164400000.0
2009-06-10 12:40:00,1.73705,1.73725,1.736,1.73635,156400000.0
2009-06-10 12:41:00,1.7364,1.7368,1.73635,1.7365,259600000.0
2009-06-10 12:42:00,1.73645,1.7371,1.73625,1.7371,163200000.0
2009-06-10 12:43:00,1.737,1.7377,1.73685,1.73715,171200000.0
2009-06-10 12:44:00,1.73715,1.73735,1.73705,1.7372,156800000.0
2009-06-10 12:45:00,1.7372,1.7374,1.737,1.737,143800000.0
2009-06-10 12:46:00,1.737,1.73745,1.73695,1.7373,141200000.0
2009-06-10 12:47:00,1.7374,1.73795,1.7371,1.7373,290800000.0
2009-06-10 12:48:00,1.7373,1.7374,1.7366,1.7366,241200000.0
2009-06-10 12:49:00,1.7367,1.737,1.73665,1.73675,212400000.0
2009-06-10 12:50:00,1.7367,1.7375,1.7367,1.73745,210200000.0
2009-06-10 12:51:00,1.7375,1.7384,1.7375,1.7379,107200000.0
2009-06-10 12:52:00,1.738,1.738,1.73725,1.73735,87000000.0
2009-06-10 12:53:00,1.73745,1.73745,1.7367,1.73725,127200000.0
2009-06-10 12:54:00,1.73725,1.73725,1.73625,1.73625,135000000.0
2009-06-10 12:55:00,1.73625,1.7366,1.73615,1.7365,92800000.0
2009-06-10 12:56:00,1.73665,1.7368,1.73665,1.73665,6000000.0
2009-06-10 12:57:00,1.7366,1.737,1.73655,1.73695,59600000.0
2009-06-10 12:58:00,1.73695,1.7373,1.7368,1.7373,92600000.0
2009-06-10 12:59:00,1.7372,1.7375,1.73635,1.737,238400000.0
2009-06-10 13:00:00,1.73705,1.73725,1.7363,1.73675,206400000.0
2009-06-10 13:01:00,1.73675,1.7369,1.73585,1.7361,245800000.0
2009-06-10 13:02:00,1.7361,1.73695,1.73605,1.7364,166800000.0
2009-06-10 13:03:00,1.7364,1.7368,1.73605,1.73635,231800000.0
2009-06-10 13:04:00,1.73635,1.73655,1.7355,1.7359,481000000.0
2009-06-10 13:05:00,1.7359,1.73615,1.7357,1.7358,130200000.0
2009-06-10 13:06:00,1.73585,1.73625,1.7354,1.73585,229400000.0
2009-06-10 13:07:00,1.73585,1.73625,1.73575,1.7359,257200000.0
2009-06-10 13:08:00,1.7359,1.7364,1.73585,1.7362,211200000.0
2009-06-10 13:09:00,1.73625,1.73635,1.73575,1.73615,198600000.0
2009-06-10 13:10:00,1.7363,1.7367,1.73625,1.73635,231200000.0
2009-06-10 13:11:00,1.73635,1.73655,1.73595,1.73655,219800000.0
2009-06-10 13:12:00,1.73655,1.7369,1.7363,1.7365,170800000.0
2009-06-10 13:13:00,1.7367,1.7369,1.73645,1.73655,339800000.0
2009-06-10 13:14:00,1.73675,1.73755,1.73675,1.7371,144800000.0
2009-06-10 13:15:00,1.7372,1.73755,1.737,1.73735,218800000.0
2009-06-10 13:16:00,1.7373,1.738,1.73695,1.73785,181600000.0
2009-06-10 13:17:00,1.7378,1.7383,1.73745,1.73775,286400000.0
2009-06-10 13:18:00,1.73775,1.73785,1.73725,1.73755,201400000.0
2009-06-10 13:19:00,1.73755,1.7383,1.73715,1.73785,215800000.0
2009-06-10 13:20:00,1.73785,1.73855,1.7378,1.7384,165800000.0
2009-06-10 13:21:00,1.7384,1.7384,1.7379,1.7381,136600000.0
2009-06-10 13:22:00,1.7382,1.7391,1.73785,1.7382,261400000.0
2009-06-10 13:23:00,1.7382,1.73855,1.73715,1.7382,329400000.0
2009-06-10 13:24:00,1.7382,1.7384,1.7372,1.7381,317000000.0
2009-06-10 13:25:00,1.73805,1.7381,1.7371,1.7372,348200000.0
2009-06-10 13:26:00,1.7373,1.73825,1.7372,1.73775,322400000.0
2009-06-10 13:27:00,1.7378,1.73845,1.73745,1.738,349800000.0
2009-06-10 13:28:00,1.73795,1.73795,1.73735,1.73745,245600000.0
2009-06-10 13:29:00,1.7376,1.7382,1.7371,1.73785,360200000.0
2009-06-10 13:30:00,1.738,1.7383,1.7374,1.7378,320200000.0
2009-06-10 13:31:00,1.7378,1.73845,1.7374,1.73765,255600000.0
2009-06-10 13:32:00,1.7376,1.7381,1.7375,1.7377,278600000.0
2009-06-10 13:33:00,1.7377,1.73785,1.73715,1.7377,244400000.0
2009-06-10 13:34:00,1.73765,1.73805,1.73725,1.73755,160000000.0
2009-06-10 13:35:00,1.7375,1.7382,1.73725,1.7375,170000000.0
2009-06-10 13:36:00,1.7375,1.73815,1.73725,1.73745,310400000.0
2009-06-10 13:37:00,1.73745,1.7379,1.73695,1.7376,377800000.0
2009-06-10 13:38:00,1.7376,1.73815,1.7373,1.73775,403600000.0
2009-06-10 13:39:00,1.73785,1.7383,1.73765,1.73815,293200000.0
2009-06-10 13:40:00,1.7381,1.73835,1.73765,1.7377,216400000.0
2009-06-10 13:41:00,1.73765,1.7383,1.73735,1.738,205400000.0
2009-06-10 13:42:00,1.73805,1.73865,1.73795,1.7381,207000000.0
2009-06-10 13:43:00,1.7381,1.73915,1.73805,1.7389,325000000.0
2009-06-10 13:44:00,1.7388,1.73915,1.73875,1.739,200400000.0
2009-06-10 13:45:00,1.739,1.7392,1.73865,1.739,312600000.0
2009-06-10 13:46:00,1.739,1.73925,1.7385,1.73895,202800000.0
2009-06-10 13:47:00,1.73905,1.7393,1.7384,1.7389,262600000.0
2009-06-10 13:48:00,1.7389,1.7392,1.7385,1.73905,242200000.0
2009-06-10 13:49:00,1.73915,1.73925,1.7387,1.73905,172000000.0
2009-06-10 13:50:00,1.73915,1.73915,1.7384,1.73865,155800000.0
2009-06-10 13:51:00,1.7386,1.7388,1.7382,1.7383,231200000.0
2009-06-10 13:52:00,1.7383,1.73895,1.738,1.73825,167000000.0
2009-06-10 13:53:00,1.73825,1.73825,1.7379,1.73805,128000000.0
2009-06-10 13:54:00,1.738,1.73825,1.7374,1.7379,252000000.0
2009-06-10 13:55:00,1.73785,1.73805,1.7376,1.7379,149600000.0
2009-06-10 13:56:00,1.738,1.73895,1.7378,1.7386,304200000.0
2009-06-10 13:57:00,1.73865,1.7389,1.7379,1.7385,141200000.0
2009-06-10 13:58:00,1.73855,1.7396,1.73845,1.7392,306200000.0
2009-06-10 13:59:00,1.7392,1.7392,1.73825,1.7386,327400000.0
2009-06-10 14:00:00,1.7386,1.7392,1.73855,1.73885,330000000.0
2009-06-10 14:01:00,1.7388,1.73885,1.7382,1.73845,283600000.0
2009-06-10 14:02:00,1.7386,1.739,1.7384,1.7385,325600000.0
2009-06-10 14:03:00,1.7387,1.739,1.73795,1.73825,375800000.0
2009-06-10 14:04:00,1.7384,1.739,1.73825,1.7386,223800000.0
2009-06-10 14:05:00,1.7386,1.7388,1.73815,1.7382,169200000.0
2009-06-10 14:06:00,1.73825,1.73885,1.7382,1.73865,269400000.0
2009-06-10 14:07:00,1.73865,1.7389,1.7384,1.7387,292800000.0
2009-06-10 14:08:00,1.7386,1.7388,1.73815,1.7383,323400000.0
2009-06-10 14:09:00,1.7383,1.7389,1.7382,1.7386,303200000.0
2009-06-10 14:10:00,1.73855,1.73855,1.7378,1.7379,294200000.0
2009-06-10 14:11:00,1.7379,1.73805,1.73765,1.73775,256400000.0
2009-06-10 14:12:00,1.7378,1.7382,1.7377,1.73795,342800000.0
2009-06-10 14:13:00,1.7382,1.7387,1.73775,1.7387,272000000.0
2009-06-10 14:14:00,1.7387,1.73945,1.7386,1.73875,231600000.0
2009-06-10 14:15:00,1.73865,1.73915,1.73855,1.73905,185200000.0
2009-06-10 14:16:00,1.739,1.7394,1.73885,1.739,295500000.0
2009-06-10 14:17:00,1.73905,1.73915,1.73835,1.739,222000000.0
2009-06-10 14:18:00,1.73905,1.73925,1.739,1.7392,189800000.0
2009-06-10 14:19:00,1.73915,1.7393,1.7387,1.7387,220400000.0
2009-06-10 14:20:00,1.7387,1.73965,1.7386,1.73905,248400000.0
2009-06-10 14:21:00,1.73905,1.73975,1.739,1.7397,247400000.0
2009-06-10 14:22:00,1.7397,1.73995,1.7386,1.73905,217600000.0
2009-06-10 14:23:00,1.73905,1.7397,1.739,1.7393,232400000.0
2009-06-10 14:24:00,1.73945,1.73985,1.7393,1.7395,169600000.0
2009-06-10 14:25:00,1.7395,1.73995,1.7393,1.7396,195000000.0
2009-06-10 14:26:00,1.7398,1.7398,1.73925,1.73955,226800000.0
2009-06-10 14:27:00,1.7396,1.7399,1.7395,1.73975,110800000.0
2009-06-10 14:28:00,1.7397,1.74035,1.73945,1.73985,220000000.0
2009-06-10 14:29:00,1.74,1.7406,1.7393,1.74045,364100000.0
2009-06-10 14:30:00,1.7404,1.7415,1.74,1.7405,312800000.0
2009-06-10 14:31:00,1.7405,1.74065,1.73995,1.74045,427800000.0
2009-06-10 14:32:00,1.7402,1.7407,1.7396,1.7406,391000000.0
2009-06-10 14:33:00,1.74055,1.7407,1.73945,1.73955,369000000.0
2009-06-10 14:34:00,1.73945,1.73965,1.73915,1.73945,310600000.0
2009-06-10 14:35:00,1.7394,1.73955,1.7389,1.7392,378200000.0
2009-06-10 14:36:00,1.7392,1.7392,1.7383,1.7383,402400000.0
2009-06-10 14:37:00,1.7382,1.7385,1.73725,1.7373,439600000.0
2009-06-10 14:38:00,1.7373,1.7384,1.7373,1.7381,339800000.0
2009-06-10 14:39:00,1.7381,1.7392,1.73775,1.7391,236300000.0
2009-06-10 14:40:00,1.73915,1.7394,1.73845,1.73865,336000000.0
2009-06-10 14:41:00,1.7387,1.7391,1.7385,1.73885,220600000.0
2009-06-10 14:42:00,1.739,1.7393,1.73885,1.7392,296000000.0
2009-06-10 14:43:00,1.7392,1.7395,1.7387,1.73885,284800000.0
2009-06-10 14:44:00,1.73875,1.7392,1.73865,1.7391,178200000.0
2009-06-10 14:45:00,1.7391,1.73935,1.7388,1.7392,118600000.0
2009-06-10 14:46:00,1.73905,1.73945,1.73855,1.73905,221200000.0
2009-06-10 14:47:00,1.7391,1.7391,1.7383,1.7384,245800000.0
2009-06-10 14:48:00,1.73845,1.73915,1.73815,1.7384,207000000.0
2009-06-10 14:49:00,1.7384,1.7387,1.7369,1.7371,244900000.0
2009-06-10 14:50:00,1.7371,1.7372,1.73625,1.73665,257000000.0
2009-06-10 14:51:00,1.73665,1.73675,1.73595,1.7363,233600000.0
2009-06-10 14:52:00,1.7364,1.7367,1.73585,1.73645,219400000.0
2009-06-10 14:53:00,1.73645,1.7368,1.7363,1.73655,164400000.0
2009-06-10 14:54:00,1.7365,1.73685,1.7364,1.73675,169000000.0
2009-06-10 14:55:00,1.7368,1.7371,1.7363,1.7368,151800000.0
2009-06-10 14:56:00,1.7369,1.73695,1.7356,1.7356,230800000.0
2009-06-10 14:57:00,1.7356,1.7367,1.73555,1.73615,235800000.0
2009-06-10 14:58:00,1.73615,1.7367,1.73565,1.73595,157400000.0
2009-06-10 14:59:00,1.73595,1.7362,1.7353,1.7353,160600000.0
2009-06-10 15:00:00,1.73515,1.73605,1.7351,1.7359,231600000.0
2009-06-10 15:01:00,1.7358,1.7369,1.73545,1.73645,240200000.0
2009-06-10 15:02:00,1.7365,1.7367,1.7357,1.73625,162800000.0
2009-06-10 15:03:00,1.73635,1.73695,1.736,1.73655,211400000.0
2009-06-10 15:04:00,1.73645,1.7368,1.73615,1.7365,260200000.0
2009-06-10 15:05:00,1.73665,1.7368,1.7361,1.73625,315600000.0
2009-06-10 15:06:00,1.7364,1.7365,1.73525,1.7358,378200000.0
2009-06-10 15:07:00,1.73595,1.7361,1.7356,1.73585,322600000.0
2009-06-10 15:08:00,1.73585,1.73585,1.7353,1.7356,316000000.0
2009-06-10 15:09:00,1.7356,1.7356,1.7343,1.7347,572600000.0
2009-06-10 15:10:00,1.7348,1.7351,1.7347,1.7349,274400000.0
2009-06-10 15:11:00,1.735,1.7352,1.7344,1.7344,336600000.0
2009-06-10 15:12:00,1.7344,1.7347,1.734,1.7347,278200000.0
2009-06-10 15:13:00,1.7347,1.73485,1.7344,1.7346,157200000.0
2009-06-10 15:14:00,1.7344,1.7348,1.7342,1.73445,298800000.0
2009-06-10 15:15:00,1.73445,1.7348,1.7341,1.7344,196600000.0
2009-06-10 15:16:00,1.73445,1.73475,1.73425,1.73465,204800000.0
2009-06-10 15:17:00,1.7346,1.7351,1.7346,1.735,102600000.0
2009-06-10 15:18:00,1.73465,1.73495,1.73455,1.7349,140000000.0
2009-06-10 15:19:00,1.73495,1.73525,1.7341,1.73445,167200000.0
2009-06-10 15:20:00,1.7344,1.73455,1.7341,1.73455,140000000.0
2009-06-10 15:21:00,1.73455,1.73485,1.73435,1.73445,195800000.0
2009-06-10 15:22:00,1.73445,1.73485,1.73385,1.73485,163200000.0
2009-06-10 15:23:00,1.73475,1.735,1.7339,1.73485,200000000.0
2009-06-10 15:24:00,1.7349,1.7356,1.73485,1.7354,302000000.0
2009-06-10 15:25:00,1.7354,1.7357,1.73515,1.7353,244000000.0
2009-06-10 15:26:00,1.7353,1.736,1.7351,1.7358,336800000.0
2009-06-10 15:27:00,1.7358,1.7361,1.73565,1.7359,332000000.0
2009-06-10 15:28:00,1.7359,1.736,1.7353,1.7354,300600000.0
2009-06-10 15:29:00,1.7354,1.7354,1.73475,1.73495,229600000.0
2009-06-10 15:30:00,1.7349,1.7354,1.73475,1.7352,321400000.0
2009-06-10 15:31:00,1.7352,1.7352,1.73345,1.7343,259800000.0
2009-06-10 15:32:00,1.7343,1.73475,1.7341,1.73475,242400000.0
2009-06-10 15:33:00,1.7347,1.7355,1.73435,1.73505,219800000.0
2009-06-10 15:34:00,1.73505,1.73515,1.7342,1.7343,234400000.0
2009-06-10 15:35:00,1.7342,1.7357,1.7342,1.73475,324600000.0
2009-06-10 15:36:00,1.7349,1.73505,1.73415,1.7342,263400000.0
2009-06-10 15:37:00,1.7342,1.73445,1.7337,1.7341,240000000.0
2009-06-10 15:38:00,1.7341,1.73515,1.7338,1.73465,351200000.0
2009-06-10 15:39:00,1.73455,1.7359,1.73445,1.73515,378400000.0
2009-06-10 15:40:00,1.73515,1.7363,1.7351,1.7359,299000000.0
2009-06-10 15:41:00,1.7358,1.737,1.7357,1.737,332400000.0
2009-06-10 15:42:00,1.737,1.7375,1.7366,1.7371,330400000.0
2009-06-10 15:43:00,1.7372,1.7382,1.737,1.7379,415400000.0
2009-06-10 15:44:00,1.738,1.7383,1.7369,1.73745,364600000.0
2009-06-10 15:45:00,1.7376,1.7382,1.7375,1.7377,378200000.0
2009-06-10 15:46:00,1.7377,1.7381,1.7375,1.7378,366600000.0
2009-06-10 15:47:00,1.7378,1.7392,1.73765,1.7386,396000000.0
2009-06-10 15:48:00,1.7386,1.7393,1.7381,1.739,423000000.0
2009-06-10 15:49:00,1.739,1.7392,1.73875,1.739,342800000.0
2009-06-10 15:50:00,1.73905,1.7391,1.7384,1.7388,416400000.0
2009-06-10 15:51:00,1.7387,1.7392,1.7386,1.7389,329400000.0
2009-06-10 15:52:00,1.73855,1.739,1.7383,1.73845,351000000.0
2009-06-10 15:53:00,1.73845,1.7393,1.7381,1.7384,277000000.0
2009-06-10 15:54:00,1.7384,1.7392,1.73815,1.73905,335200000.0
2009-06-10 15:55:00,1.73915,1.74025,1.739,1.73975,292200000.0
2009-06-10 15:56:00,1.73975,1.74025,1.7397,1.7398,266600000.0
2009-06-10 15:57:00,1.7398,1.74025,1.73965,1.74,244400000.0
2009-06-10 15:58:00,1.73995,1.74075,1.7395,1.74,235000000.0
2009-06-10 15:59:00,1.74,1.741,1.7393,1.74055,286000000.0
2009-06-10 16:00:00,1.74045,1.7418,1.7403,1.74075,274300000.0
2009-06-10 16:01:00,1.7407,1.741,1.7396,1.74015,322000000.0
2009-06-10 16:02:00,1.74015,1.7405,1.7394,1.74035,230600000.0
2009-06-10 16:03:00,1.74045,1.7436,1.74045,1.7429,304900000.0
2009-06-10 16:04:00,1.7429,1.74315,1.7425,1.7429,353100000.0
2009-06-10 16:05:00,1.74285,1.74435,1.74285,1.74395,268400000.0
2009-06-10 16:06:00,1.7439,1.74405,1.74255,1.743,367400000.0
2009-06-10 16:07:00,1.7431,1.74315,1.7417,1.7419,345600000.0
2009-06-10 16:08:00,1.74185,1.7433,1.74185,1.74305,353200000.0
2009-06-10 16:09:00,1.74305,1.7431,1.742,1.7422,353200000.0
2009-06-10 16:10:00,1.742,1.74215,1.74175,1.74205,210200000.0
2009-06-10 16:11:00,1.74215,1.74255,1.742,1.74225,227800000.0
2009-06-10 16:12:00,1.7422,1.74235,1.7416,1.74215,225600000.0
2009-06-10 16:13:00,1.74205,1.7426,1.7419,1.7422,255200000.0
2009-06-10 16:14:00,1.74215,1.7426,1.74185,1.74245,359800000.0
2009-06-10 16:15:00,1.7425,1.743,1.7418,1.74205,324000000.0
2009-06-10 16:16:00,1.74215,1.74245,1.74185,1.74215,208600000.0
2009-06-10 16:17:00,1.7421,1.7425,1.74175,1.74225,282600000.0
2009-06-10 16:18:00,1.74235,1.7425,1.7416,1.7419,337600000.0
2009-06-10 16:19:00,1.7419,1.74315,1.7418,1.74305,338600000.0
2009-06-10 16:20:00,1.743,1.7432,1.74235,1.7426,266000000.0
2009-06-10 16:21:00,1.7426,1.74295,1.74225,1.7427,314200000.0
2009-06-10 16:22:00,1.7427,1.7428,1.7417,1.74175,234000000.0
2009-06-10 16:23:00,1.74175,1.74175,1.74125,1.7416,180200000.0
2009-06-10 16:24:00,1.74155,1.74155,1.74065,1.7408,257600000.0
2009-06-10 16:25:00,1.74075,1.74145,1.74075,1.741,191600000.0
2009-06-10 16:26:00,1.741,1.74105,1.7403,1.7403,268800000.0
2009-06-10 16:27:00,1.74045,1.7406,1.73975,1.7399,313200000.0
2009-06-10 16:28:00,1.7399,1.74025,1.7398,1.7402,320200000.0
2009-06-10 16:29:00,1.7402,1.7403,1.7396,1.7402,299400000.0
2009-06-10 16:30:00,1.7402,1.7402,1.7391,1.73995,488900000.0
2009-06-10 16:31:00,1.73995,1.74015,1.739,1.73915,401600000.0
2009-06-10 16:32:00,1.7391,1.73995,1.7391,1.73945,347400000.0
2009-06-10 16:33:00,1.73935,1.7401,1.73925,1.7398,301000000.0
2009-06-10 16:34:00,1.7397,1.74035,1.73945,1.7401,233000000.0
2009-06-10 16:35:00,1.7399,1.7404,1.7396,1.7397,231600000.0
2009-06-10 16:36:00,1.73965,1.73985,1.73905,1.73965,370400000.0
2009-06-10 16:37:00,1.7396,1.7399,1.73925,1.7394,356200000.0
2009-06-10 16:38:00,1.73935,1.7399,1.73935,1.7396,276400000.0
2009-06-10 16:39:00,1.73955,1.73975,1.739,1.73935,212000000.0
2009-06-10 16:40:00,1.73935,1.74,1.7392,1.73995,181400000.0
2009-06-10 16:41:00,1.73995,1.74075,1.7399,1.7402,189000000.0
2009-06-10 16:42:00,1.74025,1.74045,1.73995,1.73995,100600000.0
2009-06-10 16:43:00,1.7399,1.74055,1.73985,1.7402,108200000.0
2009-06-10 16:44:00,1.74025,1.74065,1.73995,1.7405,117000000.0
2009-06-10 16:45:00,1.7403,1.7407,1.74005,1.74035,215800000.0
2009-06-10 16:46:00,1.74045,1.74125,1.74025,1.7408,287400000.0
2009-06-10 16:47:00,1.74095,1.7417,1.74095,1.74145,243800000.0
2009-06-10 16:48:00,1.7414,1.7421,1.74135,1.7421,327800000.0
2009-06-10 16:49:00,1.74225,1.7423,1.74025,1.7406,242600000.0
2009-06-10 16:50:00,1.74055,1.74125,1.74035,1.74115,278600000.0
2009-06-10 16:51:00,1.741,1.74185,1.741,1.7417,270200000.0
2009-06-10 16:52:00,1.74165,1.74165,1.741,1.74165,298200000.0
2009-06-10 16:53:00,1.7417,1.7422,1.74135,1.7416,347200000.0
2009-06-10 16:54:00,1.7416,1.7419,1.74145,1.7417,350800000.0
2009-06-10 16:55:00,1.7417,1.7419,1.741,1.74135,400000000.0
2009-06-10 16:56:00,1.74135,1.7417,1.74105,1.7411,406000000.0
2009-06-10 16:57:00,1.74105,1.7414,1.7408,1.7412,338600000.0
2009-06-10 16:58:00,1.7412,1.7413,1.74065,1.74085,264400000.0
2009-06-10 16:59:00,1.74095,1.7416,1.74075,1.741,378800000.0
2009-06-10 17:00:00,1.741,1.741,1.7401,1.74065,313000000.0
2009-06-10 17:01:00,1.74065,1.7413,1.7401,1.7413,369000000.0
2009-06-10 17:02:00,1.74125,1.7414,1.7401,1.7408,370400000.0
2009-06-10 17:03:00,1.7409,1.7413,1.74055,1.74115,324000000.0
2009-06-10 17:04:00,1.7412,1.7413,1.74075,1.74085,257400000.0
2009-06-10 17:05:00,1.74085,1.74165,1.7408,1.74145,254400000.0
2009-06-10 17:06:00,1.74145,1.74145,1.7396,1.73965,169000000.0
2009-06-10 17:07:00,1.73965,1.7399,1.73885,1.7397,264200000.0
2009-06-10 17:08:00,1.7397,1.7398,1.7392,1.7393,223000000.0
2009-06-10 17:09:00,1.7394,1.74,1.73885,1.73995,286600000.0
2009-06-10 17:10:00,1.74005,1.74045,1.73925,1.73975,257000000.0
2009-06-10 17:11:00,1.73985,1.7402,1.7392,1.7397,171800000.0
2009-06-10 17:12:00,1.74005,1.74035,1.73965,1.7397,223200000.0
2009-06-10 17:13:00,1.7397,1.7401,1.7396,1.7398,270000000.0
2009-06-10 17:14:00,1.7399,1.7403,1.7397,1.74025,282200000.0
2009-06-10 17:15:00,1.74025,1.7411,1.7402,1.7411,283000000.0
2009-06-10 17:16:00,1.74115,1.7417,1.741,1.7412,260000000.0
2009-06-10 17:17:00,1.74115,1.7418,1.7409,1.741,235000000.0
2009-06-10 17:18:00,1.7411,1.74145,1.7402,1.7406,199200000.0
2009-06-10 17:19:00,1.7408,1.741,1.73975,1.7399,195400000.0
2009-06-10 17:20:00,1.74,1.74005,1.739,1.739,191200000.0
2009-06-10 17:21:00,1.739,1.7397,1.739,1.7391,271400000.0
2009-06-10 17:22:00,1.73915,1.7392,1.7384,1.7388,242000000.0
2009-06-10 17:23:00,1.7388,1.73895,1.7383,1.7385,411600000.0
2009-06-10 17:24:00,1.73855,1.73895,1.73765,1.7382,331800000.0
2009-06-10 17:25:00,1.73825,1.7384,1.7377,1.7379,316400000.0
2009-06-10 17:26:00,1.73805,1.7386,1.7377,1.7386,157600000.0
2009-06-10 17:27:00,1.7387,1.7391,1.73805,1.73895,269200000.0
2009-06-10 17:28:00,1.7391,1.7391,1.73825,1.739,350000000.0
2009-06-10 17:29:00,1.739,1.7392,1.7382,1.7383,360400000.0
2009-06-10 17:30:00,1.7384,1.7389,1.7384,1.73865,272600000.0
2009-06-10 17:31:00,1.73865,1.73905,1.73845,1.73865,217600000.0
2009-06-10 17:32:00,1.7386,1.739,1.7386,1.7387,146600000.0
2009-06-10 17:33:00,1.73865,1.73905,1.73815,1.73845,242200000.0
2009-06-10 17:34:00,1.73835,1.7388,1.73835,1.7385,101200000.0
2009-06-10 17:35:00,1.7385,1.73855,1.738,1.73825,104400000.0
2009-06-10 17:36:00,1.7381,1.73885,1.7377,1.73845,212800000.0
2009-06-10 17:37:00,1.7386,1.73935,1.73835,1.73925,184200000.0
2009-06-10 17:38:00,1.7392,1.73935,1.7385,1.7386,187400000.0
2009-06-10 17:39:00,1.73865,1.73905,1.73865,1.73875,106600000.0
2009-06-10 17:40:00,1.73875,1.73915,1.7382,1.7391,240200000.0
2009-06-10 17:41:00,1.73915,1.73935,1.73855,1.73855,128000000.0
2009-06-10 17:42:00,1.7385,1.73865,1.738,1.73845,218600000.0
2009-06-10 17:43:00,1.73845,1.7387,1.738,1.738,192800000.0
2009-06-10 17:44:00,1.738,1.7384,1.7374,1.73805,178800000.0
2009-06-10 17:45:00,1.738,1.73805,1.7373,1.73735,217000000.0
2009-06-10 17:46:00,1.7375,1.73875,1.7374,1.73875,188000000.0
2009-06-10 17:47:00,1.7387,1.73895,1.7383,1.73845,251800000.0
2009-06-10 17:48:00,1.7385,1.73885,1.738,1.73825,256600000.0
2009-06-10 17:49:00,1.73835,1.73835,1.7376,1.7383,234800000.0
2009-06-10 17:50:00,1.7382,1.7385,1.7379,1.73805,107600000.0
2009-06-10 17:51:00,1.73815,1.7382,1.7373,1.73795,185600000.0
2009-06-10 17:52:00,1.73785,1.73815,1.73735,1.7379,124400000.0
2009-06-10 17:53:00,1.7378,1.7384,1.73765,1.73795,156000000.0
2009-06-10 17:54:00,1.73785,1.7383,1.7376,1.73785,210000000.0
2009-06-10 17:55:00,1.73775,1.7379,1.7374,1.73745,195200000.0
2009-06-10 17:56:00,1.7375,1.73835,1.7372,1.7383,166800000.0
2009-06-10 17:57:00,1.73825,1.73915,1.73825,1.7391,147600000.0
2009-06-10 17:58:00,1.73905,1.73935,1.7384,1.7385,321200000.0
2009-06-10 17:59:00,1.73865,1.7389,1.7382,1.73845,253600000.0
2009-06-10 18:00:00,1.7384,1.7388,1.7382,1.7384,129400000.0
2009-06-10 18:01:00,1.7385,1.7389,1.73825,1.7389,216000000.0
2009-06-10 18:02:00,1.73875,1.73885,1.73785,1.7381,185200000.0
2009-06-10 18:03:00,1.73805,1.7386,1.7379,1.7383,126600000.0
2009-06-10 18:04:00,1.7383,1.73855,1.73765,1.7379,284400000.0
2009-06-10 18:05:00,1.73795,1.73825,1.73715,1.73735,222200000.0
2009-06-10 18:06:00,1.7373,1.73795,1.73705,1.7373,252700000.0
2009-06-10 18:07:00,1.7374,1.7376,1.7372,1.7376,196200000.0
2009-06-10 18:08:00,1.73775,1.7378,1.73735,1.73765,237400000.0
2009-06-10 18:09:00,1.7377,1.73815,1.73735,1.7375,258800000.0
2009-06-10 18:10:00,1.7376,1.738,1.73745,1.73745,159200000.0
2009-06-10 18:11:00,1.7374,1.7378,1.73705,1.73735,216000000.0
2009-06-10 18:12:00,1.7373,1.73765,1.73725,1.7375,114000000.0
2009-06-10 18:13:00,1.73745,1.738,1.737,1.7373,200600000.0
2009-06-10 18:14:00,1.7372,1.7374,1.7364,1.7364,218600000.0
2009-06-10 18:15:00,1.7364,1.7367,1.73585,1.7359,261800000.0
2009-06-10 18:16:00,1.736,1.7368,1.7358,1.7365,270600000.0
2009-06-10 18:17:00,1.7365,1.7367,1.7361,1.7362,204800000.0
2009-06-10 18:18:00,1.7362,1.7366,1.73555,1.7365,282600000.0
2009-06-10 18:19:00,1.7363,1.7366,1.7359,1.7362,264200000.0
2009-06-10 18:20:00,1.7362,1.7362,1.7354,1.7357,330400000.0
2009-06-10 18:21:00,1.7356,1.7361,1.7356,1.7361,146000000.0
2009-06-10 18:22:00,1.7361,1.7365,1.73555,1.7359,280600000.0
2009-06-10 18:23:00,1.7359,1.7367,1.7354,1.7364,240600000.0
2009-06-10 18:24:00,1.7366,1.7382,1.7366,1.7381,270000000.0
2009-06-10 18:25:00,1.7382,1.7384,1.73765,1.73795,193600000.0
2009-06-10 18:26:00,1.73785,1.73795,1.7368,1.7372,176400000.0
2009-06-10 18:27:00,1.7373,1.7377,1.737,1.7374,145000000.0
2009-06-10 18:28:00,1.7374,1.7376,1.7363,1.7364,212600000.0
2009-06-10 18:29:00,1.7364,1.73695,1.7364,1.73695,76600000.0
2009-06-10 18:30:00,1.737,1.73725,1.7367,1.7369,121400000.0
2009-06-10 18:31:00,1.737,1.73855,1.737,1.73825,227400000.0
2009-06-10 18:32:00,1.7382,1.7387,1.7375,1.73855,232600000.0
2009-06-10 18:33:00,1.73855,1.7394,1.73855,1.7394,157000000.0
2009-06-10 18:34:00,1.7394,1.7397,1.73895,1.73955,168600000.0
2009-06-10 18:35:00,1.73955,1.74025,1.73925,1.74015,101600000.0
2009-06-10 18:36:00,1.74025,1.74025,1.73995,1.7401,45200000.0
2009-06-10 18:37:00,1.74,1.74015,1.7399,1.74015,95800000.0
2009-06-10 18:38:00,1.7402,1.7402,1.73965,1.73975,100200000.0
2009-06-10 18:39:00,1.73985,1.7402,1.73975,1.74015,96000000.0
2009-06-10 18:40:00,1.7402,1.7407,1.74005,1.7403,172800000.0
2009-06-10 18:41:00,1.7402,1.74045,1.73965,1.7403,179800000.0
2009-06-10 18:42:00,1.7402,1.7404,1.7394,1.74,165200000.0
2009-06-10 18:43:00,1.7401,1.7402,1.74,1.7401,66000000.0
2009-06-10 18:44:00,1.7402,1.7404,1.73955,1.74,122600000.0
2009-06-10 18:45:00,1.7401,1.7401,1.7398,1.74,71200000.0
2009-06-10 18:46:00,1.7399,1.74,1.7399,1.7399,57400000.0
2009-06-10 18:47:00,1.7399,1.74035,1.73985,1.7402,87000000.0
2009-06-10 18:48:00,1.7401,1.74025,1.7399,1.7402,155800000.0
2009-06-10 18:49:00,1.7401,1.74035,1.74,1.74,137800000.0
2009-06-10 18:50:00,1.74,1.7401,1.73985,1.73985,98200000.0
2009-06-10 18:51:00,1.7398,1.7399,1.7393,1.7398,219800000.0
2009-06-10 18:52:00,1.7398,1.7398,1.7389,1.73915,238600000.0
2009-06-10 18:53:00,1.7391,1.7394,1.73875,1.73885,99000000.0
2009-06-10 18:54:00,1.7388,1.7396,1.7388,1.7395,150200000.0
2009-06-10 18:55:00,1.7395,1.7395,1.7393,1.7394,118600000.0
2009-06-10 18:56:00,1.73945,1.7401,1.7393,1.74,169000000.0
2009-06-10 18:57:00,1.7401,1.7403,1.73985,1.7399,202800000.0
2009-06-10 18:58:00,1.7399,1.7399,1.73915,1.7393,210000000.0
2009-06-10 18:59:00,1.7393,1.7401,1.7389,1.74,354800000.0
2009-06-10 19:00:00,1.74,1.7405,1.73965,1.74,297200000.0
2009-06-10 19:01:00,1.74,1.742,1.73975,1.742,235400000.0
2009-06-10 19:02:00,1.74205,1.74205,1.74035,1.74095,264800000.0
2009-06-10 19:03:00,1.7408,1.7421,1.7404,1.7421,265000000.0
2009-06-10 19:04:00,1.7423,1.7424,1.74115,1.7414,293600000.0
2009-06-10 19:05:00,1.74155,1.7421,1.7412,1.7412,261400000.0
2009-06-10 19:06:00,1.7411,1.7422,1.7411,1.7422,268400000.0
2009-06-10 19:07:00,1.7423,1.7435,1.74195,1.7429,274400000.0
2009-06-10 19:08:00,1.7428,1.743,1.7421,1.74225,268400000.0
2009-06-10 19:09:00,1.7423,1.7424,1.7417,1.7421,211800000.0
2009-06-10 19:10:00,1.742,1.7424,1.7413,1.74165,284200000.0
2009-06-10 19:11:00,1.74165,1.7418,1.7409,1.7415,272000000.0
2009-06-10 19:12:00,1.7414,1.742,1.74085,1.7419,349600000.0
2009-06-10 19:13:00,1.7418,1.7418,1.74085,1.7411,286200000.0
2009-06-10 19:14:00,1.7411,1.74155,1.7407,1.7412,292600000.0
2009-06-10 19:15:00,1.7412,1.74145,1.7406,1.7409,287200000.0
2009-06-10 19:16:00,1.7409,1.74175,1.7407,1.7415,315800000.0
2009-06-10 19:17:00,1.74145,1.7425,1.7414,1.7425,218200000.0
2009-06-10 19:18:00,1.7425,1.74285,1.7419,1.7425,187200000.0
2009-06-10 19:19:00,1.74245,1.74295,1.742,1.74275,241000000.0
2009-06-10 19:20:00,1.74265,1.7431,1.74245,1.743,201600000.0
2009-06-10 19:21:00,1.743,1.743,1.7425,1.7428,191400000.0
2009-06-10 19:22:00,1.7428,1.7436,1.7427,1.7433,283600000.0
2009-06-10 19:23:00,1.7433,1.74395,1.7433,1.74365,299200000.0
2009-06-10 19:24:00,1.74365,1.7439,1.7433,1.74375,236000000.0
2009-06-10 19:25:00,1.74375,1.7444,1.74375,1.7442,148600000.0
2009-06-10 19:26:00,1.7443,1.74435,1.7437,1.74405,335200000.0
2009-06-10 19:27:00,1.744,1.7445,1.74375,1.7438,276600000.0
2009-06-10 19:28:00,1.74375,1.7439,1.74345,1.74365,159800000.0
2009-06-10 19:29:00,1.7437,1.74395,1.7436,1.7438,128600000.0
2009-06-10 19:30:00,1.7439,1.74455,1.7437,1.74395,165000000.0
2009-06-10 19:31:00,1.744,1.7442,1.74345,1.74395,220400000.0
2009-06-10 19:32:00,1.744,1.74435,1.7437,1.74425,157000000.0
2009-06-10 19:33:00,1.74425,1.74425,1.7439,1.74395,150800000.0
2009-06-10 19:34:00,1.7439,1.74425,1.7439,1.7441,97800000.0
2009-06-10 19:35:00,1.7442,1.7453,1.7439,1.7447,233800000.0
2009-06-10 19:36:00,1.7447,1.7456,1.74435,1.74525,274800000.0
2009-06-10 19:37:00,1.7451,1.74545,1.7447,1.7454,136200000.0
2009-06-10 19:38:00,1.7453,1.7454,1.7447,1.74505,131400000.0
2009-06-10 19:39:00,1.7446,1.7457,1.7446,1.7454,169000000.0
2009-06-10 19:40:00,1.7454,1.7458,1.74505,1.74535,109800000.0
2009-06-10 19:41:00,1.74545,1.74695,1.74525,1.74655,210800000.0
2009-06-10 19:42:00,1.74655,1.7467,1.7463,1.74665,116600000.0
2009-06-10 19:43:00,1.7467,1.7471,1.74615,1.7469,163200000.0
2009-06-10 19:44:00,1.74675,1.74705,1.74615,1.7464,246600000.0
2009-06-10 19:45:00,1.74655,1.7489,1.74635,1.7482,282200000.0
2009-06-10 19:46:00,1.7482,1.7487,1.74755,1.7487,375600000.0
2009-06-10 19:47:00,1.7483,1.7485,1.7468,1.7476,330400000.0
2009-06-10 19:48:00,1.7476,1.7477,1.7469,1.747,348000000.0
2009-06-10 19:49:00,1.7471,1.74865,1.7466,1.74855,231600000.0
2009-06-10 19:50:00,1.7487,1.74895,1.7476,1.7478,244200000.0
2009-06-10 19:51:00,1.74775,1.74805,1.74715,1.7472,221600000.0
2009-06-10 19:52:00,1.7472,1.7475,1.7465,1.7474,184200000.0
2009-06-10 19:53:00,1.7474,1.7478,1.7471,1.7477,290400000.0
2009-06-10 19:54:00,1.74775,1.74805,1.7474,1.74795,281000000.0
2009-06-10 19:55:00,1.74795,1.7481,1.747,1.747,272400000.0
2009-06-10 19:56:00,1.747,1.7477,1.7465,1.7466,337400000.0
2009-06-10 19:57:00,1.74675,1.7475,1.74665,1.7472,200600000.0
2009-06-10 19:58:00,1.7473,1.74735,1.74685,1.7469,158200000.0
2009-06-10 19:59:00,1.74685,1.747,1.7459,1.7461,183800000.0
2009-06-10 20:00:00,1.7461,1.7469,1.7461,1.7465,239200000.0
2009-06-10 20:01:00,1.7466,1.74665,1.7455,1.7457,225600000.0
2009-06-10 20:02:00,1.74565,1.74635,1.7451,1.7456,229800000.0
2009-06-10 20:03:00,1.7457,1.74645,1.74545,1.7456,268800000.0
2009-06-10 20:04:00,1.7456,1.74585,1.7451,1.7455,275200000.0
2009-06-10 20:05:00,1.7454,1.7454,1.74445,1.74495,381400000.0
2009-06-10 20:06:00,1.7451,1.7451,1.74455,1.7448,170600000.0
2009-06-10 20:07:00,1.7447,1.74585,1.7447,1.7456,242200000.0
2009-06-10 20:08:00,1.7457,1.746,1.74515,1.7454,255400000.0
2009-06-10 20:09:00,1.7454,1.74565,1.7446,1.7455,284000000.0
2009-06-10 20:10:00,1.7454,1.7455,1.7445,1.7447,239200000.0
2009-06-10 20:11:00,1.7447,1.7452,1.7444,1.7448,315000000.0
2009-06-10 20:12:00,1.7448,1.745,1.7443,1.7446,325200000.0
2009-06-10 20:13:00,1.7445,1.745,1.7445,1.745,170400000.0
2009-06-10 20:14:00,1.745,1.7454,1.74465,1.7454,217200000.0
2009-06-10 20:15:00,1.7454,1.7455,1.74455,1.745,287400000.0
2009-06-10 20:16:00,1.745,1.745,1.7439,1.7439,232800000.0
2009-06-10 20:17:00,1.7439,1.7444,1.7437,1.7439,228400000.0
2009-06-10 20:18:00,1.744,1.7446,1.7438,1.7446,213200000.0
2009-06-10 20:19:00,1.7446,1.7447,1.74395,1.7443,215200000.0
2009-06-10 20:20:00,1.74435,1.7444,1.7438,1.7439,304600000.0
2009-06-10 20:21:00,1.744,1.7442,1.7436,1.7438,253800000.0
2009-06-10 20:22:00,1.7438,1.7442,1.7433,1.744,308200000.0
2009-06-10 20:23:00,1.744,1.7444,1.7438,1.7441,163400000.0
2009-06-10 20:24:00,1.7441,1.7445,1.74395,1.7444,207400000.0
2009-06-10 20:25:00,1.7444,1.7454,1.7443,1.745,264200000.0
2009-06-10 20:26:00,1.7451,1.7455,1.745,1.7454,179600000.0
2009-06-10 20:27:00,1.7455,1.7455,1.7451,1.7454,244600000.0
2009-06-10 20:28:00,1.7452,1.7453,1.74495,1.745,190800000.0
2009-06-10 20:29:00,1.745,1.7453,1.74495,1.7452,202000000.0
2009-06-10 20:30:00,1.7452,1.7456,1.7447,1.74495,231000000.0
2009-06-10 20:31:00,1.74495,1.74585,1.7448,1.74555,220000000.0
2009-06-10 20:32:00,1.74555,1.7459,1.7454,1.7456,218600000.0
2009-06-10 20:33:00,1.74565,1.7459,1.74525,1.74555,225800000.0
2009-06-10 20:34:00,1.7455,1.7458,1.74475,1.7452,240800000.0
2009-06-10 20:35:00,1.7452,1.74535,1.7447,1.74495,186000000.0
2009-06-10 20:36:00,1.745,1.7451,1.7443,1.74435,97400000.0
2009-06-10 20:37:00,1.7443,1.7443,1.7434,1.7434,188400000.0
2009-06-10 20:38:00,1.74345,1.74345,1.743,1.7432,183000000.0
2009-06-10 20:39:00,1.7432,1.74385,1.7432,1.74365,99400000.0
2009-06-10 20:40:00,1.7436,1.7442,1.7433,1.74395,239400000.0
2009-06-10 20:41:00,1.7439,1.7439,1.74355,1.7438,123000000.0
2009-06-10 20:42:00,1.74385,1.74385,1.7436,1.7438,31600000.0
2009-06-10 20:43:00,1.7438,1.7438,1.74365,1.74375,16000000.0
2009-06-10 20:44:00,1.74385,1.744,1.74375,1.74385,153600000.0
2009-06-10 20:45:00,1.744,1.74485,1.7434,1.7442,167000000.0
2009-06-10 20:46:00,1.74425,1.7447,1.7439,1.74465,126800000.0
2009-06-10 20:47:00,1.7447,1.7448,1.74405,1.7445,102000000.0
2009-06-10 20:48:00,1.7445,1.74455,1.7443,1.7443,75000000.0
2009-06-10 20:49:00,1.74445,1.74455,1.7443,1.7444,48400000.0
2009-06-10 20:50:00,1.74435,1.74445,1.7435,1.7444,92400000.0
2009-06-10 20:51:00,1.74425,1.7445,1.74385,1.74385,61600000.0
2009-06-10 20:52:00,1.74395,1.7441,1.74375,1.7441,37800000.0
2009-06-10 20:53:00,1.74415,1.7449,1.7441,1.7447,171000000.0
2009-06-10 20:54:00,1.7446,1.7447,1.74395,1.7443,176800000.0
2009-06-10 20:55:00,1.7443,1.7445,1.7439,1.74395,91200000.0
2009-06-10 20:56:00,1.744,1.7444,1.7439,1.7443,274600000.0
2009-06-10 20:57:00,1.7441,1.7445,1.7441,1.7442,158400000.0
2009-06-10 20:58:00,1.7442,1.7442,1.7435,1.7435,169800000.0
2009-06-10 20:59:00,1.74345,1.7445,1.74345,1.7442,223800000.0
2009-06-10 21:00:00,1.74405,1.7448,1.744,1.7447,184200000.0
2009-06-10 21:01:00,1.7447,1.7452,1.7446,1.7451,215000000.0
2009-06-10 21:02:00,1.74525,1.74565,1.7451,1.7452,86800000.0
2009-06-10 21:03:00,1.7453,1.74565,1.7452,1.74555,43000000.0
2009-06-10 21:04:00,1.74555,1.7457,1.74535,1.7455,114000000.0
2009-06-10 21:05:00,1.7454,1.74565,1.7452,1.74535,64400000.0
2009-06-10 21:06:00,1.74545,1.74585,1.7452,1.74525,92600000.0
2009-06-10 21:07:00,1.74535,1.7456,1.74505,1.74555,78600000.0
2009-06-10 21:08:00,1.7455,1.7456,1.7452,1.7454,76200000.0
2009-06-10 21:09:00,1.7456,1.7456,1.7453,1.7455,52800000.0
2009-06-10 21:10:00,1.7454,1.7456,1.74515,1.74535,51600000.0
2009-06-10 21:11:00,1.7452,1.7454,1.74505,1.7451,59800000.0
2009-06-10 21:12:00,1.74515,1.74575,1.74515,1.7456,48800000.0
2009-06-10 21:13:00,1.7456,1.7461,1.7456,1.746,36000000.0
2009-06-10 21:14:00,1.74605,1.7462,1.74555,1.74555,57200000.0
2009-06-10 21:15:00,1.7454,1.74595,1.7451,1.74595,59000000.0
2009-06-10 21:16:00,1.74585,1.7466,1.7458,1.7466,82400000.0
2009-06-10 21:17:00,1.7462,1.7464,1.7459,1.74615,55200000.0
2009-06-10 21:18:00,1.74615,1.74695,1.74605,1.74635,67600000.0
2009-06-10 21:19:00,1.74655,1.7466,1.74625,1.74625,35000000.0
2009-06-10 21:20:00,1.74625,1.74635,1.7462,1.74625,41000000.0
2009-06-10 21:21:00,1.7463,1.7463,1.745,1.7458,146400000.0
2009-06-10 21:22:00,1.74575,1.74575,1.7449,1.745,124600000.0
2009-06-10 21:23:00,1.7451,1.7455,1.74495,1.74525,79000000.0
2009-06-10 21:24:00,1.74525,1.74525,1.7442,1.7445,92200000.0
2009-06-10 21:25:00,1.7444,1.74505,1.7443,1.74435,88400000.0
2009-06-10 21:26:00,1.7443,1.74435,1.74385,1.7443,84200000.0
2009-06-10 21:27:00,1.7442,1.7446,1.74385,1.7444,150600000.0
2009-06-10 21:28:00,1.7444,1.74495,1.7438,1.7445,241000000.0
2009-06-10 21:29:00,1.7445,1.7445,1.7438,1.7439,115800000.0
2009-06-10 21:30:00,1.7439,1.74405,1.7437,1.74395,132000000.0
2009-06-10 21:31:00,1.74395,1.7444,1.743,1.74335,152600000.0
2009-06-10 21:32:00,1.74325,1.7439,1.7429,1.7432,129400000.0
2009-06-10 21:33:00,1.74325,1.74345,1.7426,1.74335,155000000.0
2009-06-10 21:34:00,1.7436,1.7444,1.74285,1.74365,294200000.0
2009-06-10 21:35:00,1.7436,1.7437,1.74175,1.7428,203000000.0
2009-06-10 21:36:00,1.7429,1.7434,1.7424,1.7427,251600000.0
2009-06-10 21:37:00,1.7428,1.74335,1.742,1.742,191600000.0
2009-06-10 21:38:00,1.742,1.7431,1.742,1.7428,113400000.0
2009-06-10 21:39:00,1.74285,1.74315,1.74285,1.74305,69200000.0
2009-06-10 21:40:00,1.74305,1.74315,1.74245,1.743,99000000.0
2009-06-10 21:41:00,1.743,1.7436,1.7425,1.7429,203400000.0
2009-06-10 21:42:00,1.7428,1.7437,1.74275,1.74295,128400000.0
2009-06-10 21:43:00,1.74315,1.74315,1.7422,1.74275,155600000.0
2009-06-10 21:44:00,1.74275,1.743,1.74245,1.7429,208200000.0
2009-06-10 21:45:00,1.743,1.743,1.7417,1.74195,263600000.0
2009-06-10 21:46:00,1.74195,1.74225,1.7417,1.7417,130000000.0
2009-06-10 21:47:00,1.7418,1.7422,1.7418,1.742,112000000.0
2009-06-10 21:48:00,1.74195,1.7421,1.741,1.7411,201400000.0
2009-06-10 21:49:00,1.7411,1.74205,1.74105,1.74145,104200000.0
2009-06-10 21:50:00,1.74145,1.7416,1.7411,1.74145,171200000.0
2009-06-10 21:51:00,1.7414,1.74175,1.7411,1.7415,150600000.0
2009-06-10 21:52:00,1.7415,1.7417,1.7414,1.74145,80600000.0
2009-06-10 21:53:00,1.7414,1.74165,1.7411,1.74155,112200000.0
2009-06-10 21:54:00,1.74155,1.74155,1.7399,1.74005,178600000.0
2009-06-10 21:55:00,1.74005,1.74055,1.7397,1.7404,129000000.0
2009-06-10 21:56:00,1.7404,1.7406,1.7401,1.7401,194400000.0
2009-06-10 21:57:00,1.74015,1.74085,1.74015,1.7408,182600000.0
2009-06-10 21:58:00,1.7408,1.7413,1.7407,1.7413,172400000.0
2009-06-10 21:59:00,1.7413,1.7416,1.7409,1.7411,216600000.0
2009-06-10 22:00:00,1.74125,1.7415,1.7409,1.7412,87200000.0
2009-06-10 22:01:00,1.7413,1.74145,1.7412,1.7413,60000000.0
2009-06-10 22:02:00,1.7413,1.7415,1.7409,1.7409,54000000.0
2009-06-10 22:03:00,1.7409,1.74095,1.74065,1.74075,42800000.0
2009-06-10 22:04:00,1.74075,1.74095,1.73975,1.7402,97200000.0
2009-06-10 22:05:00,1.7401,1.7402,1.74005,1.7401,14800000.0
2009-06-10 22:06:00,1.7401,1.7401,1.7399,1.7399,20800000.0
2009-06-10 22:07:00,1.73995,1.741,1.7399,1.74095,68800000.0
2009-06-10 22:08:00,1.7408,1.7409,1.74075,1.74085,22600000.0
2009-06-10 22:09:00,1.74085,1.74095,1.7404,1.74095,35000000.0
2009-06-10 22:10:00,1.74085,1.74105,1.74075,1.74075,26000000.0
2009-06-10 22:11:00,1.74075,1.74095,1.7407,1.7408,43600000.0
2009-06-10 22:12:00,1.7408,1.74085,1.7407,1.74085,39000000.0
2009-06-10 22:13:00,1.7407,1.74085,1.7407,1.74075,42400000.0
2009-06-10 22:14:00,1.74075,1.74085,1.74065,1.74075,58400000.0
2009-06-10 22:15:00,1.7407,1.7407,1.7404,1.7404,16000000.0
2009-06-10 22:16:00,1.7404,1.7407,1.74035,1.7407,18000000.0
2009-06-10 22:17:00,1.7407,1.7407,1.7399,1.73995,107400000.0
2009-06-10 22:18:00,1.74035,1.74045,1.7396,1.74025,104800000.0
2009-06-10 22:19:00,1.74035,1.74065,1.74015,1.74015,44400000.0
2009-06-10 22:20:00,1.74015,1.74025,1.73995,1.74,47800000.0
2009-06-10 22:21:00,1.7401,1.74065,1.74005,1.7401,61400000.0
2009-06-10 22:22:00,1.74015,1.7403,1.7401,1.7403,73400000.0
2009-06-10 22:23:00,1.7403,1.7403,1.7402,1.7403,8800000.0
2009-06-10 22:24:00,1.7402,1.7404,1.7399,1.7401,64600000.0
2009-06-10 22:25:00,1.74015,1.7402,1.7401,1.7402,36400000.0
2009-06-10 22:26:00,1.7402,1.7403,1.7402,1.7403,15000000.0
2009-06-10 22:27:00,1.7401,1.7404,1.7401,1.7403,23000000.0
2009-06-10 22:28:00,1.7403,1.7406,1.7402,1.74025,69400000.0
2009-06-10 22:29:00,1.74025,1.74055,1.74015,1.74045,64600000.0
2009-06-10 22:30:00,1.74045,1.74045,1.7402,1.74025,88000000.0
2009-06-10 22:31:00,1.74025,1.7409,1.74025,1.7406,91800000.0
2009-06-10 22:32:00,1.74065,1.741,1.74035,1.74035,63600000.0
2009-06-10 22:33:00,1.74055,1.74055,1.7403,1.74035,26600000.0
2009-06-10 22:34:00,1.7403,1.74085,1.7402,1.7408,81400000.0
2009-06-10 22:35:00,1.7408,1.7409,1.74025,1.7403,60400000.0
2009-06-10 22:36:00,1.7403,1.7413,1.7403,1.7411,91400000.0
2009-06-10 22:37:00,1.7411,1.7411,1.7402,1.7405,68200000.0
2009-06-10 22:38:00,1.74045,1.74045,1.74035,1.74035,19200000.0
2009-06-10 22:39:00,1.7403,1.7403,1.73985,1.73985,75200000.0
2009-06-10 22:40:00,1.74,1.7402,1.7396,1.7396,73800000.0
2009-06-10 22:41:00,1.7397,1.7398,1.7392,1.7397,42200000.0
2009-06-10 22:42:00,1.73965,1.73975,1.7395,1.73975,25200000.0
2009-06-10 22:43:00,1.73985,1.73995,1.73985,1.7399,15000000.0
2009-06-10 22:44:00,1.7399,1.7402,1.73945,1.73965,48800000.0
2009-06-10 22:45:00,1.7396,1.7397,1.73935,1.7397,46000000.0
2009-06-10 22:46:00,1.7398,1.74,1.7392,1.7399,69000000.0
2009-06-10 22:47:00,1.73965,1.7399,1.73955,1.7399,11800000.0
2009-06-10 22:48:00,1.7401,1.74015,1.73975,1.73975,19400000.0
2009-06-10 22:49:00,1.73985,1.74,1.73985,1.74,22000000.0
2009-06-10 22:50:00,1.74,1.74035,1.7397,1.7397,44600000.0
2009-06-10 22:51:00,1.73985,1.74005,1.7394,1.73995,26200000.0
2009-06-10 22:52:00,1.73995,1.74015,1.73975,1.74,19600000.0
2009-06-10 22:53:00,1.74,1.7401,1.73975,1.73995,58600000.0
2009-06-10 22:54:00,1.74,1.74,1.73975,1.73985,28800000.0
2009-06-10 22:55:00,1.73985,1.73995,1.73975,1.73985,35800000.0
2009-06-10 22:56:00,1.7398,1.73995,1.73975,1.7399,20200000.0
2009-06-10 22:57:00,1.73995,1.7418,1.7399,1.74175,35800000.0
2009-06-10 22:58:00,1.74175,1.74175,1.74065,1.74095,33800000.0
2009-06-10 22:59:00,1.7409,1.7415,1.7409,1.7415,25800000.0
2009-06-10 23:00:00,1.74087,1.74119,1.73974,1.74015,18000000.0
2009-06-10 23:01:00,1.74023,1.74024,1.73993,1.73993,18000000.0
2009-06-10 23:02:00,1.7406,1.74115,1.7406,1.74115,18000000.0
2009-06-10 23:03:00,1.7411,1.74155,1.73985,1.73985,36200000.0
2009-06-10 23:04:00,1.7399,1.7404,1.7396,1.7404,19800000.0
2009-06-10 23:05:00,1.74055,1.74055,1.73915,1.7393,29000000.0
2009-06-10 23:06:00,1.7392,1.7402,1.7389,1.7402,28200000.0
2009-06-10 23:07:00,1.74025,1.7413,1.73995,1.73995,24600000.0
2009-06-10 23:08:00,1.74025,1.74065,1.74025,1.7406,14400000.0
2009-06-10 23:09:00,1.7404,1.7407,1.7403,1.7407,11000000.0
2009-06-10 23:10:00,1.74075,1.74075,1.74,1.74,14200000.0
2009-06-10 23:11:00,1.74015,1.7407,1.74005,1.7404,26200000.0
2009-06-10 23:12:00,1.7402,1.74045,1.7402,1.74045,8800000.0
2009-06-10 23:13:00,1.74085,1.7415,1.74025,1.74025,82400000.0
2009-06-10 23:14:00,1.7405,1.74145,1.7405,1.7412,40800000.0
2009-06-10 23:15:00,1.74115,1.74155,1.74095,1.7414,47800000.0
2009-06-10 23:16:00,1.74165,1.7421,1.74155,1.74175,26600000.0
2009-06-10 23:17:00,1.7418,1.7426,1.7418,1.7424,94200000.0
2009-06-10 23:18:00,1.7438,1.74485,1.7438,1.7439,47400000.0
2009-06-10 23:19:00,1.7439,1.7439,1.74155,1.74155,21000000.0
2009-06-10 23:20:00,1.74165,1.74165,1.7405,1.74115,54000000.0
2009-06-10 23:21:00,1.7412,1.74125,1.73965,1.74065,90800000.0
2009-06-10 23:22:00,1.7415,1.74215,1.74055,1.7419,106000000.0
2009-06-10 23:23:00,1.74185,1.74205,1.74055,1.74055,98000000.0
2009-06-10 23:24:00,1.7408,1.7412,1.74015,1.74035,11800000.0
2009-06-10 23:25:00,1.7404,1.741,1.7404,1.74065,46200000.0
2009-06-10 23:26:00,1.74065,1.74065,1.7404,1.7404,15200000.0
2009-06-10 23:27:00,1.74045,1.74045,1.74035,1.7404,17000000.0
2009-06-10 23:28:00,1.74055,1.74055,1.7403,1.7405,20400000.0
2009-06-10 23:29:00,1.7405,1.74105,1.74015,1.7407,30600000.0
2009-06-10 23:30:00,1.7407,1.7412,1.7406,1.74115,19700000.0
2009-06-10 23:31:00,1.74115,1.74145,1.74035,1.7407,56200000.0
2009-06-10 23:32:00,1.74055,1.74055,1.74055,1.74055,11800000.0
2009-06-10 23:33:00,1.7407,1.7407,1.7401,1.7401,36400000.0
2009-06-10 23:34:00,1.7401,1.74035,1.7401,1.7402,10600000.0
2009-06-10 23:35:00,1.74035,1.74105,1.74035,1.74105,21800000.0
2009-06-10 23:36:00,1.74105,1.74105,1.741,1.741,6000000.0
2009-06-10 23:37:00,1.741,1.7413,1.7409,1.7413,21400000.0
2009-06-10 23:38:00,1.7413,1.74165,1.7413,1.74165,11000000.0
2009-06-10 23:39:00,1.74175,1.74175,1.74175,1.74175,3000000.0
2009-06-10 23:41:00,1.7418,1.7418,1.7418,1.7418,9800000.0
2009-06-10 23:42:00,1.7418,1.7422,1.7416,1.74205,39000000.0
2009-06-10 23:43:00,1.7422,1.7422,1.7422,1.7422,1000000.0
2009-06-10 23:44:00,1.74235,1.7425,1.7422,1.7422,18000000.0
2009-06-10 23:45:00,1.74235,1.74275,1.74235,1.74275,8400000.0
2009-06-10 23:46:00,1.74295,1.74315,1.7428,1.7428,24200000.0
2009-06-10 23:47:00,1.7428,1.7428,1.74235,1.74255,19200000.0
2009-06-10 23:48:00,1.7426,1.7428,1.7426,1.7428,10400000.0
2009-06-10 23:49:00,1.74265,1.74265,1.74265,1.74265,10800000.0
2009-06-10 23:50:00,1.7424,1.74275,1.7419,1.7419,27200000.0
2009-06-10 23:51:00,1.7421,1.7423,1.7418,1.7423,50200000.0
2009-06-10 23:52:00,1.74225,1.7425,1.74225,1.7425,16600000.0
2009-06-10 23:53:00,1.7425,1.7425,1.7423,1.7423,17000000.0
2009-06-10 23:54:00,1.7423,1.7423,1.74175,1.7419,40800000.0
2009-06-10 23:55:00,1.7419,1.7419,1.7416,1.7418,12600000.0
2009-06-10 23:57:00,1.74185,1.7422,1.74185,1.7422,6000000.0
2009-06-10 23:58:00,1.7422,1.7422,1.74205,1.74205,3000000.0
2009-06-10 23:59:00,1.74205,1.74205,1.74185,1.74195,21000000.0
2009-06-11 00:00:00,1.74195,1.74225,1.7419,1.74225,31800000.0
2009-06-11 00:01:00,1.74225,1.7424,1.7416,1.74175,53400000.0
2009-06-11 00:02:00,1.74175,1.74195,1.74165,1.74195,33400000.0
2009-06-11 00:03:00,1.742,1.74225,1.742,1.7421,11000000.0
2009-06-11 00:04:00,1.7421,1.7421,1.7421,1.7421,1000000.0
2009-06-11 00:05:00,1.74199,1.74201,1.74187,1.74198,1000000.0
2009-06-11 00:06:00,1.74199,1.74201,1.74189,1.74189,1000000.0
2009-06-11 00:07:00,1.74205,1.74205,1.74205,1.74205,1000000.0
2009-06-11 00:08:00,1.74205,1.7421,1.742,1.7421,9000000.0
2009-06-11 00:09:00,1.742,1.7421,1.742,1.7421,5000000.0
2009-06-11 00:10:00,1.7421,1.7424,1.7421,1.74215,16200000.0
2009-06-11 00:11:00,1.74245,1.74265,1.7424,1.7425,46200000.0
2009-06-11 00:12:00,1.7425,1.7425,1.7422,1.74235,36400000.0
2009-06-11 00:13:00,1.74185,1.7422,1.7416,1.7416,52200000.0
2009-06-11 00:14:00,1.7416,1.7418,1.7409,1.7413,105800000.0
2009-06-11 00:15:00,1.7412,1.7414,1.7411,1.74125,25800000.0
2009-06-11 00:16:00,1.7413,1.7413,1.7406,1.7406,23000000.0
2009-06-11 00:17:00,1.7413,1.74145,1.7413,1.7414,11200000.0
2009-06-11 00:18:00,1.7414,1.7416,1.7414,1.7416,16200000.0
2009-06-11 00:19:00,1.74215,1.7424,1.741,1.74165,77000000.0
2009-06-11 00:20:00,1.7418,1.7418,1.7418,1.7418,2000000.0
2009-06-11 00:21:00,1.74165,1.74205,1.74165,1.74195,50000000.0
2009-06-11 00:22:00,1.7421,1.7423,1.74105,1.74105,32600000.0
2009-06-11 00:23:00,1.74115,1.74155,1.74085,1.74145,67800000.0
2009-06-11 00:24:00,1.74145,1.74155,1.74135,1.74135,21600000.0
2009-06-11 00:25:00,1.7414,1.7419,1.7414,1.7417,46600000.0
2009-06-11 00:26:00,1.7417,1.7417,1.741,1.74105,64800000.0
2009-06-11 00:27:00,1.74105,1.74145,1.74085,1.74145,83600000.0
2009-06-11 00:28:00,1.74115,1.74135,1.74105,1.7412,42000000.0
2009-06-11 00:29:00,1.7413,1.7415,1.7412,1.7414,25600000.0
2009-06-11 00:30:00,1.7414,1.7414,1.74105,1.74135,44400000.0
2009-06-11 00:31:00,1.7413,1.7417,1.74115,1.7415,39000000.0
2009-06-11 00:32:00,1.7415,1.7416,1.7413,1.7416,67200000.0
2009-06-11 00:33:00,1.74145,1.7419,1.74145,1.74175,38200000.0
2009-06-11 00:34:00,1.74165,1.74175,1.74165,1.74175,5200000.0
2009-06-11 00:35:00,1.7417,1.7417,1.74145,1.74145,11400000.0
2009-06-11 00:36:00,1.7415,1.7415,1.74125,1.7414,40200000.0
2009-06-11 00:37:00,1.74135,1.74145,1.7413,1.7413,18600000.0
2009-06-11 00:38:00,1.74125,1.74135,1.7412,1.7412,6800000.0
2009-06-11 00:39:00,1.7412,1.7415,1.741,1.7414,14600000.0
2009-06-11 00:40:00,1.7414,1.7414,1.74115,1.74125,29800000.0
2009-06-11 00:41:00,1.74125,1.7418,1.74115,1.74175,18200000.0
2009-06-11 00:42:00,1.7415,1.74159,1.7415,1.74159,26000000.0
2009-06-11 00:43:00,1.74185,1.742,1.74175,1.74185,26000000.0
2009-06-11 00:44:00,1.74185,1.7422,1.74165,1.74195,47600000.0
2009-06-11 00:45:00,1.742,1.74235,1.74195,1.74225,42400000.0
2009-06-11 00:46:00,1.7423,1.74235,1.7421,1.74235,27200000.0
2009-06-11 00:47:00,1.7425,1.743,1.74235,1.7425,89200000.0
2009-06-11 00:48:00,1.7425,1.7429,1.7425,1.7429,16400000.0
2009-06-11 00:49:00,1.74295,1.74325,1.7429,1.74305,27400000.0
2009-06-11 00:50:00,1.743,1.743,1.74235,1.74255,48800000.0
2009-06-11 00:51:00,1.74245,1.7428,1.7423,1.74265,23800000.0
2009-06-11 00:52:00,1.74265,1.74265,1.7424,1.7425,26200000.0
2009-06-11 00:53:00,1.7425,1.743,1.74245,1.74285,27400000.0
2009-06-11 00:54:00,1.7429,1.7429,1.7429,1.7429,3000000.0
2009-06-11 00:55:00,1.74295,1.74315,1.7425,1.7429,51800000.0
2009-06-11 00:56:00,1.7429,1.74305,1.7426,1.74265,68600000.0
2009-06-11 00:57:00,1.7426,1.74265,1.7425,1.7425,26400000.0
2009-06-11 00:58:00,1.74255,1.7428,1.74255,1.7427,14800000.0
2009-06-11 00:59:00,1.74265,1.74265,1.7423,1.7423,137200000.0
2009-06-11 01:00:00,1.7424,1.7426,1.7424,1.74245,42400000.0
2009-06-11 01:01:00,1.7424,1.7426,1.7423,1.7423,45000000.0
2009-06-11 01:02:00,1.74245,1.74245,1.74245,1.74245,2000000.0
2009-06-11 01:03:00,1.7424,1.74255,1.7424,1.74255,7800000.0
2009-06-11 01:04:00,1.7426,1.7427,1.7426,1.7427,12000000.0
2009-06-11 01:05:00,1.7427,1.74285,1.74265,1.7428,21200000.0
2009-06-11 01:06:00,1.7428,1.74335,1.7428,1.7432,22400000.0
2009-06-11 01:07:00,1.7432,1.74325,1.7432,1.7432,16200000.0
2009-06-11 01:08:00,1.74325,1.7433,1.74265,1.74265,26600000.0
2009-06-11 01:09:00,1.7426,1.7426,1.7424,1.7425,33000000.0
2009-06-11 01:10:00,1.74245,1.7426,1.74215,1.7422,67600000.0
2009-06-11 01:11:00,1.7422,1.7425,1.74195,1.74195,46800000.0
2009-06-11 01:12:00,1.74215,1.7425,1.742,1.7425,75800000.0
2009-06-11 01:13:00,1.7425,1.7425,1.74235,1.7425,23000000.0
2009-06-11 01:14:00,1.7425,1.7425,1.74245,1.7425,5000000.0
2009-06-11 01:15:00,1.7426,1.7426,1.74245,1.7425,13400000.0
2009-06-11 01:16:00,1.7426,1.7427,1.7424,1.74255,76600000.0
2009-06-11 01:17:00,1.74295,1.74295,1.74275,1.74275,4800000.0
2009-06-11 01:18:00,1.74275,1.74275,1.7422,1.7424,53000000.0
2009-06-11 01:19:00,1.74225,1.74235,1.74205,1.7421,29400000.0
2009-06-11 01:20:00,1.7422,1.7422,1.7422,1.7422,1000000.0
2009-06-11 01:21:00,1.7417,1.7417,1.74055,1.7414,109000000.0
2009-06-11 01:22:00,1.7414,1.7418,1.7414,1.7416,36000000.0
2009-06-11 01:23:00,1.7416,1.7416,1.7403,1.7409,88800000.0
2009-06-11 01:24:00,1.7409,1.7415,1.74085,1.7411,230800000.0
2009-06-11 01:25:00,1.741,1.7412,1.7408,1.7412,39200000.0
2009-06-11 01:26:00,1.74125,1.74125,1.74125,1.74125,2000000.0
2009-06-11 01:27:00,1.7412,1.7413,1.74105,1.7411,43000000.0
2009-06-11 01:28:00,1.74115,1.7414,1.74115,1.7413,35400000.0
2009-06-11 01:29:00,1.74135,1.742,1.7411,1.74175,48200000.0
2009-06-11 01:30:00,1.74175,1.74195,1.7412,1.74175,59200000.0
2009-06-11 01:31:00,1.7417,1.7422,1.7416,1.7422,74600000.0
2009-06-11 01:32:00,1.7423,1.7423,1.74185,1.742,51400000.0
2009-06-11 01:33:00,1.74195,1.742,1.7417,1.7419,43600000.0
2009-06-11 01:34:00,1.7419,1.7419,1.7416,1.7418,57800000.0
2009-06-11 01:35:00,1.7417,1.7421,1.7414,1.7416,88800000.0
2009-06-11 01:36:00,1.7415,1.7421,1.7414,1.742,93800000.0
2009-06-11 01:37:00,1.7421,1.7421,1.7421,1.7421,8000000.0
2009-06-11 01:38:00,1.7421,1.74265,1.7421,1.74265,77800000.0
2009-06-11 01:39:00,1.7426,1.7428,1.74235,1.7425,53000000.0
2009-06-11 01:40:00,1.74235,1.7424,1.7423,1.7424,12800000.0
2009-06-11 01:41:00,1.7423,1.7423,1.74105,1.7414,44400000.0
2009-06-11 01:42:00,1.7414,1.74155,1.741,1.74115,65000000.0
2009-06-11 01:43:00,1.74095,1.74105,1.7401,1.7401,201200000.0
2009-06-11 01:44:00,1.7401,1.74065,1.7401,1.74035,98600000.0
2009-06-11 01:45:00,1.7404,1.74065,1.74,1.74,120400000.0
2009-06-11 01:46:00,1.74,1.7404,1.74,1.7403,103400000.0
2009-06-11 01:47:00,1.7403,1.7405,1.74025,1.7403,56600000.0
2009-06-11 01:48:00,1.7403,1.74085,1.7403,1.7407,98400000.0
2009-06-11 01:49:00,1.74055,1.74115,1.7405,1.74105,59000000.0
2009-06-11 01:50:00,1.74105,1.74105,1.7407,1.7407,76800000.0
2009-06-11 01:51:00,1.7407,1.7409,1.74055,1.74055,106000000.0
2009-06-11 01:52:00,1.7405,1.7406,1.74045,1.7406,12000000.0
2009-06-11 01:53:00,1.74075,1.7408,1.74045,1.74045,56400000.0
2009-06-11 01:54:00,1.74055,1.74065,1.74035,1.74045,34200000.0
2009-06-11 01:55:00,1.7404,1.7406,1.74005,1.74045,104800000.0
2009-06-11 01:56:00,1.74045,1.741,1.7403,1.7408,64600000.0
2009-06-11 01:57:00,1.7408,1.7411,1.7407,1.7411,66400000.0
2009-06-11 01:58:00,1.7411,1.7416,1.741,1.74145,93200000.0
2009-06-11 01:59:00,1.7414,1.7419,1.74135,1.74175,37800000.0
2009-06-11 02:00:00,1.7419,1.74215,1.7416,1.7417,126600000.0
2009-06-11 02:01:00,1.7417,1.7424,1.74095,1.7411,89800000.0
2009-06-11 02:02:00,1.7411,1.7412,1.74065,1.74095,60000000.0
2009-06-11 02:03:00,1.74095,1.7411,1.74095,1.74095,41200000.0
2009-06-11 02:04:00,1.74095,1.741,1.7407,1.74075,38600000.0
2009-06-11 02:05:00,1.7408,1.7413,1.7405,1.7405,148200000.0
2009-06-11 02:06:00,1.7405,1.74095,1.7405,1.7409,109800000.0
2009-06-11 02:07:00,1.7409,1.7411,1.74025,1.74025,101400000.0
2009-06-11 02:08:00,1.7404,1.7407,1.74035,1.7406,127600000.0
2009-06-11 02:09:00,1.7406,1.74075,1.7393,1.7403,234400000.0
2009-06-11 02:10:00,1.7403,1.7403,1.73915,1.7397,168800000.0
2009-06-11 02:11:00,1.7399,1.7402,1.73965,1.7401,131800000.0
2009-06-11 02:12:00,1.7401,1.7402,1.7392,1.7392,94600000.0
2009-06-11 02:13:00,1.73915,1.73935,1.73915,1.73935,48800000.0
2009-06-11 02:14:00,1.73935,1.7396,1.739,1.739,29600000.0
2009-06-11 02:15:00,1.7391,1.7391,1.73825,1.73875,182600000.0
2009-06-11 02:16:00,1.7387,1.7388,1.7384,1.7387,74600000.0
2009-06-11 02:17:00,1.7385,1.73865,1.7383,1.7384,55400000.0
2009-06-11 02:18:00,1.7384,1.7389,1.7383,1.7388,104200000.0
2009-06-11 02:19:00,1.7387,1.7387,1.73855,1.7387,29600000.0
2009-06-11 02:20:00,1.7387,1.7387,1.73855,1.73865,12600000.0
2009-06-11 02:21:00,1.73855,1.739,1.73855,1.7386,74200000.0
2009-06-11 02:22:00,1.7386,1.73885,1.73835,1.73835,88400000.0
2009-06-11 02:23:00,1.73835,1.73885,1.7383,1.73885,134800000.0
2009-06-11 02:24:00,1.7388,1.7392,1.73865,1.73915,90600000.0
2009-06-11 02:25:00,1.73915,1.73915,1.73865,1.73905,71000000.0
2009-06-11 02:26:00,1.739,1.7394,1.7389,1.73905,76600000.0
2009-06-11 02:27:00,1.739,1.7391,1.73855,1.7391,35400000.0
2009-06-11 02:28:00,1.7391,1.7393,1.7391,1.73915,62800000.0
2009-06-11 02:29:00,1.73915,1.7392,1.73905,1.7392,59600000.0
2009-06-11 02:30:00,1.7391,1.7393,1.7388,1.7389,103800000.0
2009-06-11 02:31:00,1.7388,1.7388,1.7387,1.7388,113400000.0
2009-06-11 02:32:00,1.73875,1.73895,1.73855,1.7389,232200000.0
2009-06-11 02:33:00,1.7389,1.73925,1.7388,1.7389,179000000.0
2009-06-11 02:34:00,1.7388,1.7394,1.73875,1.739,343400000.0
2009-06-11 02:35:00,1.7389,1.73895,1.7383,1.7388,208000000.0
2009-06-11 02:36:00,1.7388,1.73905,1.7386,1.73905,117400000.0
2009-06-11 02:37:00,1.73905,1.73905,1.7387,1.7387,4200000.0
2009-06-11 02:38:00,1.7387,1.7392,1.73855,1.7391,160400000.0
2009-06-11 02:39:00,1.7393,1.7393,1.7385,1.7387,151800000.0
2009-06-11 02:40:00,1.7388,1.73895,1.7385,1.7389,119000000.0
2009-06-11 02:41:00,1.7388,1.7388,1.73835,1.73875,129200000.0
2009-06-11 02:42:00,1.7386,1.7386,1.7383,1.7383,131800000.0
2009-06-11 02:43:00,1.73835,1.739,1.7381,1.7387,122400000.0
2009-06-11 02:44:00,1.7386,1.739,1.73805,1.73885,137200000.0
2009-06-11 02:45:00,1.739,1.7392,1.73855,1.73905,96800000.0
2009-06-11 02:46:00,1.73905,1.73905,1.7382,1.7386,131800000.0
2009-06-11 02:47:00,1.7387,1.7389,1.73825,1.7388,133000000.0
2009-06-11 02:48:00,1.7388,1.7392,1.73855,1.7388,160400000.0
2009-06-11 02:49:00,1.7388,1.73935,1.7388,1.73905,85800000.0
2009-06-11 02:50:00,1.73915,1.7393,1.7384,1.73895,70400000.0
2009-06-11 02:51:00,1.73885,1.73895,1.7382,1.73855,80200000.0
2009-06-11 02:52:00,1.73865,1.7394,1.73845,1.7391,146000000.0
2009-06-11 02:53:00,1.73915,1.7396,1.73915,1.7392,183400000.0
2009-06-11 02:54:00,1.7393,1.7395,1.73905,1.73925,154800000.0
2009-06-11 02:55:00,1.7393,1.7397,1.7392,1.7394,190000000.0
2009-06-11 02:56:00,1.7394,1.73975,1.73935,1.7396,94400000.0
2009-06-11 02:57:00,1.73955,1.7397,1.73955,1.73955,4600000.0
2009-06-11 02:58:00,1.7396,1.7396,1.73865,1.7391,210200000.0
2009-06-11 02:59:00,1.7392,1.7393,1.7383,1.7384,216600000.0
2009-06-11 03:00:00,1.7384,1.7386,1.73715,1.7379,139400000.0
2009-06-11 03:01:00,1.7378,1.7383,1.7378,1.7383,90800000.0
2009-06-11 03:02:00,1.7383,1.7383,1.73805,1.73815,48400000.0
2009-06-11 03:03:00,1.73795,1.7384,1.7378,1.7384,65200000.0
2009-06-11 03:04:00,1.7384,1.73875,1.7382,1.7386,78200000.0
2009-06-11 03:05:00,1.7386,1.7393,1.7386,1.7392,101600000.0
2009-06-11 03:06:00,1.7392,1.73955,1.7387,1.73945,87000000.0
2009-06-11 03:07:00,1.7395,1.7395,1.7384,1.739,65000000.0
2009-06-11 03:08:00,1.73815,1.73905,1.73775,1.7388,120600000.0
2009-06-11 03:09:00,1.7387,1.73895,1.7385,1.7389,93600000.0
2009-06-11 03:10:00,1.73895,1.73945,1.7386,1.7389,86400000.0
2009-06-11 03:11:00,1.7389,1.7392,1.7389,1.73905,78000000.0
2009-06-11 03:12:00,1.73905,1.7393,1.73885,1.73915,151600000.0
2009-06-11 03:13:00,1.7392,1.73955,1.73865,1.73875,149800000.0
2009-06-11 03:14:00,1.73875,1.7402,1.73875,1.74,123000000.0
2009-06-11 03:15:00,1.74,1.74035,1.7395,1.7402,150400000.0
2009-06-11 03:16:00,1.7402,1.74045,1.73975,1.73985,122400000.0
2009-06-11 03:17:00,1.73965,1.7405,1.73965,1.7404,153600000.0
2009-06-11 03:18:00,1.74025,1.74035,1.7396,1.7402,153600000.0
2009-06-11 03:19:00,1.7402,1.7405,1.73995,1.74035,198000000.0
2009-06-11 03:20:00,1.7402,1.7404,1.7398,1.74025,72000000.0
2009-06-11 03:21:00,1.74,1.74,1.73965,1.73985,133000000.0
2009-06-11 03:22:00,1.7398,1.74035,1.7397,1.74035,233200000.0
2009-06-11 03:23:00,1.74035,1.74055,1.74,1.7402,92800000.0
2009-06-11 03:24:00,1.7402,1.7407,1.7401,1.7404,196000000.0
2009-06-11 03:25:00,1.7403,1.7406,1.73985,1.7404,134600000.0
2009-06-11 03:26:00,1.7404,1.74105,1.74025,1.74065,99800000.0
2009-06-11 03:27:00,1.7406,1.7408,1.7403,1.7407,256000000.0
2009-06-11 03:28:00,1.74055,1.7407,1.7403,1.7403,160600000.0
2009-06-11 03:29:00,1.7404,1.7408,1.7394,1.7398,215200000.0
2009-06-11 03:30:00,1.73755,1.73925,1.7341,1.73815,258200000.0
2009-06-11 03:31:00,1.73775,1.73835,1.73525,1.73575,230000000.0
2009-06-11 03:32:00,1.73585,1.7365,1.7349,1.7351,228600000.0
2009-06-11 03:33:00,1.7352,1.737,1.7352,1.73645,269000000.0
2009-06-11 03:34:00,1.73645,1.7365,1.7346,1.7353,312800000.0
2009-06-11 03:35:00,1.7353,1.7355,1.7349,1.7352,306800000.0
2009-06-11 03:36:00,1.7353,1.73545,1.73425,1.73455,359000000.0
2009-06-11 03:37:00,1.7345,1.7347,1.73405,1.73425,188800000.0
2009-06-11 03:38:00,1.7343,1.73475,1.73405,1.73445,171600000.0
2009-06-11 03:39:00,1.7345,1.7351,1.7345,1.7346,143000000.0
2009-06-11 03:40:00,1.7346,1.7348,1.7342,1.7346,206200000.0
2009-06-11 03:41:00,1.7346,1.73475,1.73405,1.7343,171600000.0
2009-06-11 03:42:00,1.7343,1.7345,1.73365,1.7338,143200000.0
2009-06-11 03:43:00,1.73385,1.73425,1.7337,1.734,75600000.0
2009-06-11 03:44:00,1.7339,1.734,1.73355,1.73375,88600000.0
2009-06-11 03:45:00,1.7335,1.7338,1.73235,1.7325,141600000.0
2009-06-11 03:46:00,1.7326,1.73295,1.73235,1.73245,195400000.0
2009-06-11 03:47:00,1.7324,1.73245,1.7318,1.73205,164600000.0
2009-06-11 03:48:00,1.732,1.73225,1.7316,1.7316,81200000.0
2009-06-11 03:49:00,1.73165,1.7319,1.73095,1.7317,113600000.0
2009-06-11 03:50:00,1.7316,1.73175,1.73075,1.7315,186200000.0
2009-06-11 03:51:00,1.73145,1.7315,1.73075,1.7313,138000000.0
2009-06-11 03:52:00,1.73145,1.7315,1.73105,1.7315,143200000.0
2009-06-11 03:53:00,1.7314,1.73155,1.731,1.7312,97800000.0
2009-06-11 03:54:00,1.73135,1.7315,1.7309,1.7312,114000000.0
2009-06-11 03:55:00,1.73105,1.7311,1.73005,1.73035,92400000.0
2009-06-11 03:56:00,1.73,1.7305,1.7291,1.72925,202800000.0
2009-06-11 03:57:00,1.7292,1.72955,1.72875,1.7289,189800000.0
2009-06-11 03:58:00,1.72905,1.7295,1.7285,1.7285,133400000.0
2009-06-11 03:59:00,1.7285,1.729,1.7285,1.72855,113200000.0
2009-06-11 04:00:00,1.7286,1.72895,1.72815,1.72875,136200000.0
2009-06-11 04:01:00,1.72875,1.7291,1.7282,1.7283,102600000.0
2009-06-11 04:02:00,1.7284,1.7286,1.7283,1.72845,55200000.0
2009-06-11 04:03:00,1.72855,1.7289,1.7285,1.7289,39400000.0
2009-06-11 04:04:00,1.729,1.7297,1.729,1.7292,137800000.0
2009-06-11 04:05:00,1.7292,1.72935,1.72905,1.72915,68400000.0
2009-06-11 04:06:00,1.7291,1.72955,1.7291,1.72945,44800000.0
2009-06-11 04:07:00,1.7296,1.7297,1.72925,1.72935,114200000.0
2009-06-11 04:08:00,1.7293,1.7294,1.72905,1.7293,92800000.0
2009-06-11 04:09:00,1.7293,1.72945,1.72915,1.72925,54800000.0
2009-06-11 04:10:00,1.7292,1.7294,1.7289,1.72925,63400000.0
2009-06-11 04:11:00,1.72935,1.72945,1.72895,1.72895,48600000.0
2009-06-11 04:12:00,1.729,1.72945,1.72885,1.72945,97200000.0
2009-06-11 04:13:00,1.72945,1.72945,1.72865,1.729,133000000.0
2009-06-11 04:14:00,1.729,1.72925,1.72885,1.729,129800000.0
2009-06-11 04:15:00,1.729,1.7292,1.7286,1.72905,111000000.0
2009-06-11 04:16:00,1.7291,1.7292,1.7287,1.72875,65600000.0
2009-06-11 04:17:00,1.72875,1.72895,1.72825,1.7286,139000000.0
2009-06-11 04:18:00,1.7285,1.72905,1.72845,1.7288,63800000.0
2009-06-11 04:19:00,1.7287,1.729,1.7281,1.72865,114400000.0
2009-06-11 04:20:00,1.7286,1.7288,1.72805,1.7282,77000000.0
2009-06-11 04:21:00,1.7281,1.7285,1.728,1.72825,140600000.0
2009-06-11 04:22:00,1.72825,1.7283,1.72785,1.72795,89600000.0
2009-06-11 04:23:00,1.728,1.7291,1.728,1.7289,157400000.0
2009-06-11 04:24:00,1.7289,1.7292,1.72865,1.72875,81400000.0
2009-06-11 04:25:00,1.7286,1.72885,1.72825,1.7286,77400000.0
2009-06-11 04:26:00,1.72865,1.7287,1.72835,1.72855,24000000.0
2009-06-11 04:27:00,1.72855,1.7289,1.72825,1.7288,107600000.0
2009-06-11 04:28:00,1.7288,1.72905,1.7285,1.72905,148200000.0
2009-06-11 04:29:00,1.729,1.729,1.72795,1.72805,133400000.0
2009-06-11 04:30:00,1.7281,1.72825,1.72745,1.72825,80600000.0
2009-06-11 04:31:00,1.7284,1.73055,1.72795,1.73035,184800000.0
2009-06-11 04:32:00,1.7303,1.73115,1.72915,1.73075,265500000.0
2009-06-11 04:33:00,1.73085,1.7314,1.73075,1.73105,116200000.0
2009-06-11 04:34:00,1.7313,1.73155,1.73065,1.73085,70200000.0
2009-06-11 04:35:00,1.73085,1.7312,1.7306,1.7307,54800000.0
2009-06-11 04:36:00,1.73075,1.7312,1.7305,1.7307,100000000.0
2009-06-11 04:37:00,1.73065,1.73145,1.7306,1.7313,68800000.0
2009-06-11 04:38:00,1.7314,1.7314,1.731,1.7312,15600000.0
2009-06-11 04:39:00,1.7311,1.7317,1.7308,1.7308,61400000.0
2009-06-11 04:40:00,1.7309,1.73105,1.7304,1.73075,137600000.0
2009-06-11 04:41:00,1.73085,1.73085,1.7298,1.73045,193000000.0
2009-06-11 04:42:00,1.73055,1.7308,1.72985,1.7303,130000000.0
2009-06-11 04:43:00,1.7304,1.7307,1.7303,1.73065,78200000.0
2009-06-11 04:44:00,1.7307,1.7309,1.73,1.7301,203400000.0
2009-06-11 04:45:00,1.73005,1.7302,1.7299,1.7301,135800000.0
2009-06-11 04:46:00,1.7301,1.7302,1.72995,1.73005,41600000.0
2009-06-11 04:47:00,1.73005,1.7304,1.73005,1.73025,33800000.0
2009-06-11 04:48:00,1.7303,1.73075,1.7303,1.73075,31800000.0
2009-06-11 04:49:00,1.73095,1.731,1.7303,1.7303,80200000.0
2009-06-11 04:50:00,1.7309,1.73135,1.73085,1.73095,52000000.0
2009-06-11 04:51:00,1.7309,1.73095,1.7308,1.7309,33400000.0
2009-06-11 04:52:00,1.7309,1.73135,1.7309,1.7312,20400000.0
2009-06-11 04:53:00,1.7313,1.7313,1.73085,1.7311,53600000.0
2009-06-11 04:54:00,1.73115,1.73185,1.7311,1.7317,147200000.0
2009-06-11 04:55:00,1.7318,1.73185,1.73105,1.7315,168800000.0
2009-06-11 04:56:00,1.73155,1.73155,1.731,1.7311,98000000.0
2009-06-11 04:57:00,1.7313,1.7315,1.731,1.73115,40600000.0
2009-06-11 04:58:00,1.73115,1.73155,1.7311,1.7313,101400000.0
2009-06-11 04:59:00,1.73135,1.73165,1.7311,1.73165,39000000.0
2009-06-11 05:00:00,1.73155,1.7316,1.7307,1.7314,115800000.0
2009-06-11 05:01:00,1.73155,1.73155,1.73135,1.73145,48200000.0
2009-06-11 05:02:00,1.73145,1.7316,1.73125,1.7316,43800000.0
2009-06-11 05:03:00,1.73165,1.7317,1.7313,1.73155,37200000.0
2009-06-11 05:04:00,1.73155,1.7325,1.7315,1.73205,145000000.0
2009-06-11 05:05:00,1.73205,1.7321,1.7318,1.73195,21200000.0
2009-06-11 05:06:00,1.73195,1.7322,1.7318,1.7322,34800000.0
2009-06-11 05:07:00,1.7321,1.7323,1.73185,1.7319,92600000.0
2009-06-11 05:08:00,1.7318,1.73225,1.7318,1.7319,49800000.0
2009-06-11 05:09:00,1.73185,1.7326,1.73185,1.7322,98600000.0
2009-06-11 05:10:00,1.7323,1.7327,1.7321,1.7321,76400000.0
2009-06-11 05:11:00,1.7321,1.73235,1.7318,1.7319,261800000.0
2009-06-11 05:12:00,1.73195,1.73285,1.73195,1.7327,176400000.0
2009-06-11 05:13:00,1.73275,1.73275,1.7323,1.73235,39200000.0
2009-06-11 05:14:00,1.7324,1.7325,1.7322,1.73235,47800000.0
2009-06-11 05:15:00,1.7324,1.7324,1.7322,1.7322,32200000.0
2009-06-11 05:16:00,1.7322,1.7323,1.732,1.732,98800000.0
2009-06-11 05:17:00,1.7319,1.73245,1.7319,1.73215,82200000.0
2009-06-11 05:18:00,1.7321,1.7323,1.7316,1.7319,128600000.0
2009-06-11 05:19:00,1.73175,1.7319,1.7314,1.73165,189400000.0
2009-06-11 05:20:00,1.73175,1.73215,1.7316,1.7321,130800000.0
2009-06-11 05:21:00,1.7323,1.7323,1.7321,1.73225,88000000.0
2009-06-11 05:22:00,1.7323,1.73285,1.7323,1.7327,38400000.0
2009-06-11 05:23:00,1.73255,1.7328,1.73255,1.73255,34400000.0
2009-06-11 05:24:00,1.7327,1.7332,1.7326,1.73305,79200000.0
2009-06-11 05:25:00,1.733,1.733,1.7323,1.7323,65600000.0
2009-06-11 05:26:00,1.7323,1.7325,1.7321,1.73225,72200000.0
2009-06-11 05:27:00,1.73225,1.73235,1.7321,1.73235,73000000.0
2009-06-11 05:28:00,1.7323,1.7324,1.7322,1.7322,33600000.0
2009-06-11 05:29:00,1.73225,1.7326,1.73225,1.7325,19000000.0
2009-06-11 05:30:00,1.7325,1.73255,1.73205,1.7324,40600000.0
2009-06-11 05:31:00,1.73255,1.733,1.7323,1.733,98600000.0
2009-06-11 05:32:00,1.7331,1.7331,1.73265,1.7328,153400000.0
2009-06-11 05:33:00,1.73285,1.73285,1.73275,1.73275,30400000.0
2009-06-11 05:34:00,1.73285,1.7338,1.73285,1.733,232600000.0
2009-06-11 05:35:00,1.733,1.7333,1.7328,1.7328,127800000.0
2009-06-11 05:36:00,1.7329,1.7335,1.7328,1.7333,161000000.0
2009-06-11 05:37:00,1.7333,1.7334,1.7323,1.7325,151600000.0
2009-06-11 05:38:00,1.7325,1.733,1.7324,1.73275,70600000.0
2009-06-11 05:39:00,1.7326,1.7326,1.7319,1.7321,206800000.0
2009-06-11 05:40:00,1.7321,1.73335,1.7321,1.73325,185600000.0
2009-06-11 05:41:00,1.73315,1.7336,1.7331,1.7334,120800000.0
2009-06-11 05:42:00,1.7334,1.7335,1.73295,1.7331,129000000.0
2009-06-11 05:43:00,1.7331,1.7344,1.7331,1.7342,149200000.0
2009-06-11 05:44:00,1.7341,1.7345,1.7336,1.7341,223600000.0
2009-06-11 05:45:00,1.7341,1.7346,1.734,1.7346,242000000.0
2009-06-11 05:46:00,1.73455,1.7346,1.73415,1.73445,172400000.0
2009-06-11 05:47:00,1.7345,1.7349,1.7343,1.7347,253200000.0
2009-06-11 05:48:00,1.7347,1.7347,1.7345,1.7346,108800000.0
2009-06-11 05:49:00,1.7346,1.7349,1.7343,1.73455,186800000.0
2009-06-11 05:50:00,1.73455,1.7347,1.73425,1.7343,97200000.0
2009-06-11 05:51:00,1.73435,1.73445,1.7341,1.7342,171000000.0
2009-06-11 05:52:00,1.7342,1.73425,1.7338,1.7339,78200000.0
2009-06-11 05:53:00,1.73395,1.7341,1.73335,1.73355,206200000.0
2009-06-11 05:54:00,1.7335,1.7339,1.7333,1.7339,182800000.0
2009-06-11 05:55:00,1.7339,1.7339,1.7336,1.7338,130600000.0
2009-06-11 05:56:00,1.7338,1.734,1.7337,1.7338,73400000.0
2009-06-11 05:57:00,1.7338,1.734,1.7338,1.7339,55000000.0
2009-06-11 05:58:00,1.7338,1.73435,1.7336,1.7338,114000000.0
2009-06-11 05:59:00,1.7338,1.7343,1.7336,1.7339,172600000.0
2009-06-11 06:00:00,1.7339,1.734,1.7337,1.7337,92800000.0
2009-06-11 06:01:00,1.7337,1.7337,1.7334,1.7335,243400000.0
2009-06-11 06:02:00,1.7334,1.7334,1.7331,1.7333,107200000.0
2009-06-11 06:03:00,1.7333,1.7333,1.7332,1.7332,40200000.0
2009-06-11 06:04:00,1.7333,1.7336,1.7333,1.7334,93200000.0
2009-06-11 06:05:00,1.7333,1.7333,1.7326,1.7328,71600000.0
2009-06-11 06:06:00,1.73265,1.73275,1.73245,1.7326,74000000.0
2009-06-11 06:07:00,1.7326,1.7327,1.7326,1.7327,12400000.0
2009-06-11 06:08:00,1.7327,1.7327,1.7324,1.73265,106400000.0
2009-06-11 06:09:00,1.73265,1.7328,1.7319,1.7322,194000000.0
2009-06-11 06:10:00,1.7321,1.7327,1.7321,1.73225,46600000.0
2009-06-11 06:11:00,1.73225,1.73245,1.73215,1.7322,80200000.0
2009-06-11 06:12:00,1.7322,1.73245,1.73205,1.73245,80200000.0
2009-06-11 06:13:00,1.73235,1.7327,1.73235,1.7327,48400000.0
2009-06-11 06:14:00,1.7324,1.73275,1.7324,1.7326,51800000.0
2009-06-11 06:15:00,1.73265,1.73275,1.7315,1.7322,116400000.0
2009-06-11 06:16:00,1.73235,1.7325,1.73155,1.7321,113400000.0
2009-06-11 06:17:00,1.7321,1.7321,1.73185,1.73185,26800000.0
2009-06-11 06:18:00,1.7319,1.7321,1.73185,1.73205,37000000.0
2009-06-11 06:19:00,1.732,1.7328,1.732,1.7327,32200000.0
2009-06-11 06:20:00,1.73245,1.7328,1.73225,1.73255,121800000.0
2009-06-11 06:21:00,1.7326,1.7328,1.73165,1.7319,233600000.0
2009-06-11 06:22:00,1.7318,1.73185,1.7316,1.73185,109400000.0
2009-06-11 06:23:00,1.7319,1.73215,1.73165,1.73185,126200000.0
2009-06-11 06:24:00,1.73195,1.7321,1.73185,1.732,78600000.0
2009-06-11 06:25:00,1.73205,1.7324,1.732,1.7321,150800000.0
2009-06-11 06:26:00,1.73215,1.7326,1.7321,1.73255,77800000.0
2009-06-11 06:27:00,1.7327,1.7327,1.73125,1.732,285600000.0
2009-06-11 06:28:00,1.732,1.732,1.7316,1.7316,271400000.0
2009-06-11 06:29:00,1.73165,1.7317,1.7311,1.7315,247400000.0
2009-06-11 06:30:00,1.7315,1.7317,1.7311,1.7315,271400000.0
2009-06-11 06:31:00,1.7315,1.7316,1.73115,1.7313,157800000.0
2009-06-11 06:32:00,1.7315,1.73185,1.7314,1.73165,122000000.0
2009-06-11 06:33:00,1.73165,1.73185,1.7315,1.73175,47400000.0
2009-06-11 06:34:00,1.73185,1.73225,1.7312,1.7319,200400000.0
2009-06-11 06:35:00,1.7318,1.7322,1.73155,1.73175,191400000.0
2009-06-11 06:36:00,1.7318,1.73225,1.7309,1.7317,189800000.0
2009-06-11 06:37:00,1.73175,1.73225,1.7314,1.7315,261400000.0
2009-06-11 06:38:00,1.73155,1.73175,1.73135,1.73155,45200000.0
2009-06-11 06:39:00,1.73165,1.7321,1.73125,1.73145,139600000.0
2009-06-11 06:40:00,1.73135,1.7317,1.7313,1.73155,86800000.0
2009-06-11 06:41:00,1.7315,1.7318,1.73135,1.73135,117200000.0
2009-06-11 06:42:00,1.7314,1.7315,1.73125,1.7314,51600000.0
2009-06-11 06:43:00,1.73135,1.73155,1.7311,1.73155,37400000.0
2009-06-11 06:44:00,1.7317,1.7317,1.73075,1.73115,169400000.0
2009-06-11 06:45:00,1.7313,1.73165,1.731,1.73155,131000000.0
2009-06-11 06:46:00,1.73155,1.73195,1.7312,1.7318,169000000.0
2009-06-11 06:47:00,1.73185,1.73185,1.731,1.7315,105800000.0
2009-06-11 06:48:00,1.73155,1.73165,1.73145,1.73145,51400000.0
2009-06-11 06:49:00,1.7315,1.73235,1.73125,1.7319,99200000.0
2009-06-11 06:50:00,1.7319,1.73215,1.73155,1.7319,168800000.0
2009-06-11 06:51:00,1.732,1.732,1.73145,1.73145,120800000.0
2009-06-11 06:52:00,1.7314,1.73165,1.73135,1.73165,59400000.0
2009-06-11 06:53:00,1.7312,1.7315,1.73085,1.73145,57800000.0
2009-06-11 06:54:00,1.7315,1.7315,1.7313,1.7313,11600000.0
2009-06-11 06:55:00,1.7313,1.7318,1.7313,1.7316,64400000.0
2009-06-11 06:56:00,1.73155,1.73155,1.7313,1.7315,23600000.0
2009-06-11 06:57:00,1.7315,1.73195,1.7315,1.73185,35600000.0
2009-06-11 06:58:00,1.7318,1.73205,1.73135,1.73195,120400000.0
2009-06-11 06:59:00,1.7318,1.732,1.7315,1.732,87000000.0
2009-06-11 07:00:00,1.732,1.73215,1.73185,1.732,64800000.0
2009-06-11 07:01:00,1.73195,1.73285,1.73195,1.7324,70800000.0
2009-06-11 07:02:00,1.73255,1.73255,1.7321,1.7323,122800000.0
2009-06-11 07:03:00,1.73215,1.73215,1.73105,1.73165,105400000.0
2009-06-11 07:04:00,1.7317,1.7321,1.7316,1.73185,32400000.0
2009-06-11 07:05:00,1.732,1.7323,1.7314,1.73165,63600000.0
2009-06-11 07:06:00,1.73165,1.7324,1.73155,1.73225,160600000.0
2009-06-11 07:07:00,1.7323,1.7328,1.73215,1.7325,253800000.0
2009-06-11 07:08:00,1.7326,1.7326,1.732,1.732,138000000.0
2009-06-11 07:09:00,1.7321,1.7326,1.7321,1.7321,122600000.0
2009-06-11 07:10:00,1.7321,1.73295,1.7321,1.7328,165400000.0
2009-06-11 07:11:00,1.7327,1.7328,1.7323,1.7326,235400000.0
2009-06-11 07:12:00,1.7326,1.7326,1.73215,1.73235,109200000.0
2009-06-11 07:13:00,1.7323,1.73245,1.732,1.73225,173400000.0
2009-06-11 07:14:00,1.7324,1.7327,1.7314,1.7317,162600000.0
2009-06-11 07:15:00,1.7317,1.73185,1.7313,1.73185,77200000.0
2009-06-11 07:16:00,1.73185,1.7321,1.7318,1.732,91800000.0
2009-06-11 07:17:00,1.73205,1.73245,1.73195,1.7324,111000000.0
2009-06-11 07:18:00,1.73245,1.73255,1.73175,1.73185,166000000.0
2009-06-11 07:19:00,1.7319,1.7327,1.7319,1.7327,102000000.0
2009-06-11 07:20:00,1.7326,1.73275,1.7322,1.7324,222400000.0
2009-06-11 07:21:00,1.7324,1.7325,1.7321,1.7324,90000000.0
2009-06-11 07:22:00,1.7324,1.7326,1.732,1.732,103200000.0
2009-06-11 07:23:00,1.7321,1.73255,1.732,1.73215,57400000.0
2009-06-11 07:24:00,1.7323,1.7329,1.7323,1.73255,70600000.0
2009-06-11 07:25:00,1.7325,1.73265,1.7324,1.73255,83800000.0
2009-06-11 07:26:00,1.7326,1.733,1.73235,1.7327,150200000.0
2009-06-11 07:27:00,1.73275,1.733,1.7324,1.7327,231600000.0
2009-06-11 07:28:00,1.7327,1.7327,1.7322,1.7324,139000000.0
2009-06-11 07:29:00,1.7325,1.7326,1.732,1.7321,160800000.0
2009-06-11 07:30:00,1.7321,1.73225,1.7318,1.732,100200000.0
2009-06-11 07:31:00,1.732,1.7326,1.73185,1.7326,125200000.0
2009-06-11 07:32:00,1.73255,1.7327,1.73195,1.7321,183800000.0
2009-06-11 07:33:00,1.73205,1.73225,1.7318,1.7318,117800000.0
2009-06-11 07:34:00,1.7317,1.7324,1.7317,1.7324,244800000.0
2009-06-11 07:35:00,1.7324,1.733,1.7319,1.7319,217200000.0
2009-06-11 07:36:00,1.732,1.7322,1.7319,1.7322,104400000.0
2009-06-11 07:37:00,1.7322,1.7322,1.73205,1.73205,28400000.0
2009-06-11 07:38:00,1.73215,1.73215,1.7318,1.7319,51600000.0
2009-06-11 07:39:00,1.7319,1.7322,1.7313,1.73205,142000000.0
2009-06-11 07:40:00,1.732,1.7321,1.73165,1.73175,149200000.0
2009-06-11 07:41:00,1.7317,1.73215,1.7313,1.7318,93000000.0
2009-06-11 07:42:00,1.73175,1.73245,1.73175,1.73245,151400000.0
2009-06-11 07:43:00,1.7324,1.73275,1.7318,1.7321,148600000.0
2009-06-11 07:44:00,1.73205,1.73205,1.7315,1.732,297400000.0
2009-06-11 07:45:00,1.732,1.7323,1.73185,1.73215,96800000.0
2009-06-11 07:46:00,1.73215,1.73235,1.732,1.7321,71200000.0
2009-06-11 07:47:00,1.7321,1.73245,1.73165,1.73225,153200000.0
2009-06-11 07:48:00,1.73225,1.7331,1.73195,1.7325,227800000.0
2009-06-11 07:49:00,1.7327,1.7332,1.73245,1.73265,171000000.0
2009-06-11 07:50:00,1.73285,1.73305,1.73275,1.73275,66600000.0
2009-06-11 07:51:00,1.7328,1.7338,1.73275,1.73375,108800000.0
2009-06-11 07:52:00,1.73365,1.73375,1.73305,1.7331,151000000.0
2009-06-11 07:53:00,1.73305,1.7335,1.73305,1.7333,91200000.0
2009-06-11 07:54:00,1.73315,1.7336,1.73305,1.7333,150600000.0
2009-06-11 07:55:00,1.7333,1.73385,1.73315,1.7337,74200000.0
2009-06-11 07:56:00,1.7336,1.7337,1.7327,1.73305,164600000.0
2009-06-11 07:57:00,1.733,1.73335,1.7329,1.73315,81200000.0
2009-06-11 07:58:00,1.73305,1.73305,1.73285,1.7329,36200000.0
2009-06-11 07:59:00,1.73295,1.73355,1.7329,1.73335,87000000.0
2009-06-11 08:00:00,1.73345,1.73365,1.73325,1.73345,62000000.0
2009-06-11 08:01:00,1.7335,1.73355,1.7329,1.73305,133200000.0
2009-06-11 08:02:00,1.7331,1.73315,1.7322,1.73275,108800000.0
2009-06-11 08:03:00,1.73275,1.7331,1.73245,1.733,202600000.0
2009-06-11 08:04:00,1.73285,1.7332,1.73265,1.73295,121800000.0
2009-06-11 08:05:00,1.73285,1.73345,1.73245,1.7333,115400000.0
2009-06-11 08:06:00,1.73315,1.73335,1.7325,1.7325,142200000.0
2009-06-11 08:07:00,1.7325,1.7329,1.7325,1.73275,97000000.0
2009-06-11 08:08:00,1.7328,1.7335,1.73275,1.7333,240800000.0
2009-06-11 08:09:00,1.7333,1.7333,1.73255,1.733,184000000.0
2009-06-11 08:10:00,1.73305,1.73305,1.7319,1.7326,175200000.0
2009-06-11 08:11:00,1.73265,1.733,1.7326,1.7328,120800000.0
2009-06-11 08:12:00,1.73285,1.73285,1.732,1.7321,84200000.0
2009-06-11 08:13:00,1.73215,1.73235,1.73195,1.73225,104600000.0
2009-06-11 08:14:00,1.7322,1.73245,1.73125,1.7313,154600000.0
2009-06-11 08:15:00,1.7313,1.73215,1.7313,1.73185,130200000.0
2009-06-11 08:16:00,1.73185,1.7321,1.7313,1.732,160400000.0
2009-06-11 08:17:00,1.732,1.7322,1.73175,1.7318,135200000.0
2009-06-11 08:18:00,1.7319,1.7325,1.7313,1.7322,259800000.0
2009-06-11 08:19:00,1.7322,1.73225,1.7317,1.73215,280600000.0
2009-06-11 08:20:00,1.7321,1.73225,1.7316,1.73175,243400000.0
2009-06-11 08:21:00,1.7317,1.7319,1.7314,1.7315,275000000.0
2009-06-11 08:22:00,1.7315,1.73175,1.73125,1.7317,259400000.0
2009-06-11 08:23:00,1.7317,1.7319,1.7314,1.7316,298600000.0
2009-06-11 08:24:00,1.73155,1.7317,1.7313,1.7313,138000000.0
2009-06-11 08:25:00,1.7313,1.7319,1.7312,1.7318,291000000.0
2009-06-11 08:26:00,1.7319,1.732,1.73125,1.7313,245800000.0
2009-06-11 08:27:00,1.7313,1.7317,1.73065,1.731,259600000.0
2009-06-11 08:28:00,1.73125,1.73145,1.7306,1.7306,247800000.0
2009-06-11 08:29:00,1.7307,1.7313,1.73,1.7308,297200000.0
2009-06-11 08:30:00,1.7309,1.731,1.7301,1.7304,344200000.0
2009-06-11 08:31:00,1.7304,1.7309,1.7303,1.7309,207000000.0
2009-06-11 08:32:00,1.7309,1.7314,1.73065,1.7314,320200000.0
2009-06-11 08:33:00,1.7314,1.7322,1.7313,1.7316,353600000.0
2009-06-11 08:34:00,1.7316,1.7318,1.7311,1.7312,305400000.0
2009-06-11 08:35:00,1.73125,1.7325,1.73125,1.7324,290600000.0
2009-06-11 08:36:00,1.7324,1.7324,1.7315,1.7318,313000000.0
2009-06-11 08:37:00,1.7319,1.7326,1.7318,1.7321,285000000.0
2009-06-11 08:38:00,1.7321,1.7323,1.73145,1.73165,281200000.0
2009-06-11 08:39:00,1.73165,1.7318,1.7314,1.7314,312800000.0
2009-06-11 08:40:00,1.7314,1.7319,1.73095,1.7319,391600000.0
2009-06-11 08:41:00,1.7319,1.73205,1.7315,1.7315,343400000.0
2009-06-11 08:42:00,1.73155,1.7319,1.731,1.7315,300400000.0
2009-06-11 08:43:00,1.7316,1.7317,1.7313,1.7313,161200000.0
2009-06-11 08:44:00,1.7313,1.732,1.7313,1.7316,230400000.0
2009-06-11 08:45:00,1.7316,1.7317,1.731,1.73135,264400000.0
2009-06-11 08:46:00,1.7313,1.7315,1.7311,1.73135,142000000.0
2009-06-11 08:47:00,1.7314,1.7318,1.73105,1.7315,396400000.0
2009-06-11 08:48:00,1.7315,1.73235,1.7314,1.7323,334000000.0
2009-06-11 08:49:00,1.7322,1.7325,1.7318,1.7321,294800000.0
2009-06-11 08:50:00,1.73205,1.7322,1.7313,1.7317,319400000.0
2009-06-11 08:51:00,1.73165,1.7322,1.7315,1.732,305200000.0
2009-06-11 08:52:00,1.732,1.73245,1.73175,1.7324,237000000.0
2009-06-11 08:53:00,1.7324,1.7327,1.7316,1.7317,279200000.0
2009-06-11 08:54:00,1.73155,1.7318,1.73135,1.7317,248400000.0
2009-06-11 08:55:00,1.7317,1.732,1.731,1.73135,265400000.0
2009-06-11 08:56:00,1.7314,1.73185,1.7314,1.7316,246200000.0
2009-06-11 08:57:00,1.7316,1.73225,1.73135,1.7315,266400000.0
2009-06-11 08:58:00,1.73145,1.73155,1.73115,1.7313,132200000.0
2009-06-11 08:59:00,1.7313,1.7314,1.7293,1.72955,320600000.0
2009-06-11 09:00:00,1.72955,1.73105,1.72955,1.7304,405400000.0
2009-06-11 09:01:00,1.73055,1.73105,1.7305,1.7309,266200000.0
2009-06-11 09:02:00,1.73095,1.7316,1.7308,1.73085,274400000.0
2009-06-11 09:03:00,1.7308,1.7311,1.7307,1.7307,362600000.0
2009-06-11 09:04:00,1.7308,1.73115,1.7307,1.731,353200000.0
2009-06-11 09:05:00,1.73095,1.7312,1.73085,1.73085,243800000.0
2009-06-11 09:06:00,1.7309,1.73105,1.73005,1.7305,291600000.0
2009-06-11 09:07:00,1.7305,1.73055,1.7297,1.7298,269800000.0
2009-06-11 09:08:00,1.7299,1.7301,1.72965,1.73,325000000.0
2009-06-11 09:09:00,1.7299,1.7301,1.7295,1.7296,255400000.0
2009-06-11 09:10:00,1.7296,1.7299,1.72935,1.72975,224800000.0
2009-06-11 09:11:00,1.72975,1.72975,1.7291,1.7296,266800000.0
2009-06-11 09:12:00,1.7296,1.7304,1.7296,1.7302,256000000.0
2009-06-11 09:13:00,1.73005,1.7307,1.72995,1.7304,246600000.0
2009-06-11 09:14:00,1.7304,1.73065,1.7298,1.7304,285000000.0
2009-06-11 09:15:00,1.7303,1.73085,1.7298,1.7306,281800000.0
2009-06-11 09:16:00,1.7305,1.7308,1.73025,1.7304,296600000.0
2009-06-11 09:17:00,1.73045,1.7305,1.73005,1.7303,368400000.0
2009-06-11 09:18:00,1.7302,1.7302,1.7299,1.73,306600001.0
2009-06-11 09:19:00,1.73,1.7314,1.72995,1.7311,306400000.0
2009-06-11 09:20:00,1.731,1.7312,1.73035,1.7311,386400000.0
2009-06-11 09:21:00,1.73115,1.73145,1.73085,1.7313,356600000.0
2009-06-11 09:22:00,1.7313,1.7316,1.7309,1.7314,353800000.0
2009-06-11 09:23:00,1.7313,1.73145,1.7308,1.7309,188800000.0
2009-06-11 09:24:00,1.7311,1.73165,1.73085,1.7316,141400000.0
2009-06-11 09:25:00,1.7316,1.7319,1.7309,1.7318,158400000.0
2009-06-11 09:26:00,1.73195,1.7322,1.73165,1.7319,260000000.0
2009-06-11 09:27:00,1.7318,1.73265,1.7316,1.7317,260600000.0
2009-06-11 09:28:00,1.7317,1.7324,1.73165,1.7324,311200000.0
2009-06-11 09:29:00,1.7324,1.7326,1.7319,1.7325,318400000.0
2009-06-11 09:30:00,1.7324,1.7324,1.732,1.73205,253600000.0
2009-06-11 09:31:00,1.732,1.732,1.7312,1.73145,178000000.0
2009-06-11 09:32:00,1.7314,1.7316,1.7312,1.73135,186000000.0
2009-06-11 09:33:00,1.73145,1.7317,1.73115,1.73125,145800000.0
2009-06-11 09:34:00,1.73115,1.7313,1.7308,1.73105,197000000.0
2009-06-11 09:35:00,1.73105,1.73115,1.7305,1.73075,152000000.0
2009-06-11 09:36:00,1.73075,1.73075,1.7299,1.73015,350000000.0
2009-06-11 09:37:00,1.7301,1.7304,1.7296,1.73,310000000.0
2009-06-11 09:38:00,1.73,1.7303,1.7296,1.7297,183800000.0
2009-06-11 09:39:00,1.7297,1.7302,1.7295,1.73005,253200000.0
2009-06-11 09:40:00,1.73005,1.7301,1.72925,1.7299,302600000.0
2009-06-11 09:41:00,1.72995,1.7303,1.7298,1.7301,220200000.0
2009-06-11 09:42:00,1.7302,1.7302,1.7291,1.72915,256600000.0
2009-06-11 09:43:00,1.7292,1.7294,1.7284,1.7289,327000000.0
2009-06-11 09:44:00,1.7287,1.7291,1.72805,1.72905,356400000.0
2009-06-11 09:45:00,1.7288,1.7298,1.7287,1.7297,275600000.0
2009-06-11 09:46:00,1.7297,1.7299,1.72935,1.72965,172200000.0
2009-06-11 09:47:00,1.72965,1.7312,1.7296,1.7309,180200000.0
2009-06-11 09:48:00,1.7309,1.7315,1.73025,1.73025,175000000.0
2009-06-11 09:49:00,1.73025,1.7304,1.7291,1.7296,157400000.0
2009-06-11 09:50:00,1.7296,1.73015,1.7293,1.7294,231800000.0
2009-06-11 09:51:00,1.7294,1.72955,1.7288,1.72885,234400000.0
2009-06-11 09:52:00,1.72895,1.7292,1.7282,1.7288,179400000.0
2009-06-11 09:53:00,1.72885,1.729,1.7279,1.728,276600000.0
2009-06-11 09:54:00,1.7281,1.72825,1.7266,1.72665,273400000.0
2009-06-11 09:55:00,1.7267,1.72755,1.72665,1.72755,202000000.0
2009-06-11 09:56:00,1.72755,1.7277,1.727,1.7277,186100000.0
2009-06-11 09:57:00,1.72765,1.72765,1.7269,1.7271,88000000.0
2009-06-11 09:58:00,1.72705,1.7271,1.72595,1.72625,222600000.0
2009-06-11 09:59:00,1.7263,1.7283,1.72615,1.72765,202400000.0
2009-06-11 10:00:00,1.7278,1.7286,1.7275,1.7281,137600000.0
2009-06-11 10:01:00,1.728,1.7282,1.72765,1.7277,140200000.0
2009-06-11 10:02:00,1.72765,1.72805,1.72765,1.72795,80400000.0
2009-06-11 10:03:00,1.72795,1.72855,1.72795,1.72825,139400000.0
2009-06-11 10:04:00,1.72825,1.7286,1.7281,1.7286,85000000.0
2009-06-11 10:05:00,1.7285,1.72865,1.7274,1.7274,207000000.0
2009-06-11 10:06:00,1.72735,1.72785,1.7273,1.72765,206200000.0
2009-06-11 10:07:00,1.72765,1.7277,1.72745,1.72755,176400000.0
2009-06-11 10:08:00,1.72755,1.72805,1.72735,1.72745,243400000.0
2009-06-11 10:09:00,1.7276,1.72775,1.72735,1.7277,169400000.0
2009-06-11 10:10:00,1.72775,1.7278,1.7274,1.72765,283600000.0
2009-06-11 10:11:00,1.7276,1.7277,1.7273,1.72765,233400000.0
2009-06-11 10:12:00,1.7277,1.72775,1.7272,1.72745,233800000.0
2009-06-11 10:13:00,1.72745,1.72745,1.7267,1.72685,285200000.0
2009-06-11 10:14:00,1.727,1.7272,1.7266,1.72675,301200000.0
2009-06-11 10:15:00,1.7269,1.72785,1.7267,1.72775,203400000.0
2009-06-11 10:16:00,1.72775,1.7279,1.7274,1.7279,184200000.0
2009-06-11 10:17:00,1.7279,1.7279,1.72715,1.72715,194200000.0
2009-06-11 10:18:00,1.72715,1.7276,1.7269,1.72725,176800000.0
2009-06-11 10:19:00,1.7273,1.72745,1.7266,1.7268,112800000.0
2009-06-11 10:20:00,1.7268,1.7276,1.7268,1.7276,84800000.0
2009-06-11 10:21:00,1.7275,1.7277,1.727,1.7272,268400000.0
2009-06-11 10:22:00,1.72735,1.7278,1.72715,1.7278,159400000.0
2009-06-11 10:23:00,1.7279,1.72805,1.72745,1.72785,93800000.0
2009-06-11 10:24:00,1.7279,1.7282,1.72785,1.7281,101600000.0
2009-06-11 10:25:00,1.7282,1.7282,1.72775,1.72785,109000000.0
2009-06-11 10:26:00,1.7278,1.72805,1.7272,1.7278,121200000.0
2009-06-11 10:27:00,1.7278,1.728,1.727,1.7276,159000000.0
2009-06-11 10:28:00,1.7276,1.72765,1.7272,1.72765,127000000.0
2009-06-11 10:29:00,1.72785,1.728,1.7272,1.7275,222600000.0
2009-06-11 10:30:00,1.72755,1.72765,1.7267,1.72685,372800000.0
2009-06-11 10:31:00,1.7268,1.7271,1.72655,1.727,327600000.0
2009-06-11 10:32:00,1.727,1.72765,1.727,1.7272,225000000.0
2009-06-11 10:33:00,1.7272,1.7276,1.7268,1.727,292800000.0
2009-06-11 10:34:00,1.72695,1.727,1.7266,1.727,281200000.0
2009-06-11 10:35:00,1.7268,1.7269,1.7265,1.7267,350400000.0
2009-06-11 10:36:00,1.7268,1.7278,1.7268,1.7274,304800000.0
2009-06-11 10:37:00,1.7274,1.7278,1.7269,1.72765,346800000.0
2009-06-11 10:38:00,1.7277,1.72775,1.7272,1.7274,230400000.0
2009-06-11 10:39:00,1.72745,1.72765,1.7267,1.727,206000000.0
2009-06-11 10:40:00,1.7269,1.727,1.72535,1.7255,187800000.0
2009-06-11 10:41:00,1.7256,1.7257,1.7246,1.725,247400000.0
2009-06-11 10:42:00,1.7248,1.7254,1.7243,1.7245,220600000.0
2009-06-11 10:43:00,1.7245,1.72555,1.7245,1.7251,157800000.0
2009-06-11 10:44:00,1.72515,1.72565,1.7244,1.72445,224400000.0
2009-06-11 10:45:00,1.72445,1.72515,1.7235,1.72365,242600000.0
2009-06-11 10:46:00,1.72405,1.72415,1.7228,1.7234,265000000.0
2009-06-11 10:47:00,1.72345,1.72355,1.72295,1.72325,201400000.0
2009-06-11 10:48:00,1.72325,1.72325,1.72105,1.7218,239800000.0
2009-06-11 10:49:00,1.7218,1.72245,1.7217,1.72225,223600000.0
2009-06-11 10:50:00,1.72225,1.72235,1.72175,1.7221,164800000.0
2009-06-11 10:51:00,1.7221,1.7225,1.7214,1.7217,277000000.0
2009-06-11 10:52:00,1.72165,1.72265,1.72165,1.7224,308000000.0
2009-06-11 10:53:00,1.7223,1.72385,1.7223,1.7233,248200000.0
2009-06-11 10:54:00,1.7233,1.7242,1.7233,1.72405,88600000.0
2009-06-11 10:55:00,1.724,1.72435,1.72355,1.72405,220200000.0
2009-06-11 10:56:00,1.724,1.7245,1.7239,1.72445,180200000.0
2009-06-11 10:57:00,1.72445,1.7248,1.724,1.7242,272400000.0
2009-06-11 10:58:00,1.7242,1.7242,1.7237,1.72375,180400000.0
2009-06-11 10:59:00,1.72375,1.72385,1.72345,1.7236,222000000.0
2009-06-11 11:00:00,1.7237,1.724,1.7233,1.7234,413800000.0
2009-06-11 11:01:00,1.7234,1.724,1.72335,1.7237,319800000.0
2009-06-11 11:02:00,1.72385,1.72415,1.7236,1.7239,233600000.0
2009-06-11 11:03:00,1.7239,1.7243,1.7238,1.72415,135200000.0
2009-06-11 11:04:00,1.72435,1.72565,1.72435,1.7252,167400000.0
2009-06-11 11:05:00,1.72525,1.72545,1.7247,1.725,292600000.0
2009-06-11 11:06:00,1.725,1.72545,1.7249,1.7252,265200000.0
2009-06-11 11:07:00,1.72525,1.72545,1.725,1.7251,187000000.0
2009-06-11 11:08:00,1.7251,1.7257,1.7248,1.7255,223200000.0
2009-06-11 11:09:00,1.72545,1.7256,1.7252,1.72555,149400000.0
2009-06-11 11:10:00,1.7255,1.72585,1.72515,1.7258,170000000.0
2009-06-11 11:11:00,1.7257,1.7257,1.7249,1.725,189800000.0
2009-06-11 11:12:00,1.725,1.7254,1.725,1.7252,168600000.0
2009-06-11 11:13:00,1.72515,1.72575,1.72515,1.7257,139000000.0
2009-06-11 11:14:00,1.7257,1.7258,1.72545,1.7255,91800000.0
2009-06-11 11:15:00,1.72535,1.7257,1.7252,1.7252,133200000.0
2009-06-11 11:16:00,1.72515,1.726,1.72505,1.7259,166000000.0
2009-06-11 11:17:00,1.72585,1.7271,1.72555,1.72635,223800000.0
2009-06-11 11:18:00,1.72635,1.72635,1.72535,1.72545,207800000.0
2009-06-11 11:19:00,1.72535,1.72555,1.7248,1.7249,229000000.0
2009-06-11 11:20:00,1.725,1.7251,1.7245,1.7251,185000000.0
2009-06-11 11:21:00,1.7251,1.72515,1.7244,1.7244,208800000.0
2009-06-11 11:22:00,1.7244,1.7249,1.7244,1.7249,117000000.0
2009-06-11 11:23:00,1.7252,1.72535,1.72425,1.7247,231400000.0
2009-06-11 11:24:00,1.7247,1.7248,1.724,1.7245,369800000.0
2009-06-11 11:25:00,1.72445,1.7246,1.72395,1.7241,265200000.0
2009-06-11 11:26:00,1.7241,1.7242,1.7231,1.72415,234800000.0
2009-06-11 11:27:00,1.7242,1.7245,1.7236,1.724,269200000.0
2009-06-11 11:28:00,1.724,1.72445,1.7238,1.72385,194400000.0
2009-06-11 11:29:00,1.72385,1.724,1.7235,1.72365,123600000.0
2009-06-11 11:30:00,1.72365,1.72365,1.7233,1.7235,200400000.0
2009-06-11 11:31:00,1.7235,1.72385,1.7229,1.7233,296600000.0
2009-06-11 11:32:00,1.7234,1.7234,1.72255,1.723,263400000.0
2009-06-11 11:33:00,1.72285,1.723,1.72235,1.7229,117800000.0
2009-06-11 11:34:00,1.7228,1.7235,1.7227,1.72305,243800000.0
2009-06-11 11:35:00,1.7231,1.7232,1.7224,1.723,297000000.0
2009-06-11 11:36:00,1.7231,1.7232,1.7226,1.72315,199600000.0
2009-06-11 11:37:00,1.72305,1.72325,1.72285,1.72325,188400000.0
2009-06-11 11:38:00,1.7233,1.72335,1.723,1.7231,163200000.0
2009-06-11 11:39:00,1.7231,1.7232,1.7223,1.72235,194400000.0
2009-06-11 11:40:00,1.7222,1.7229,1.7219,1.7222,229400000.0
2009-06-11 11:41:00,1.72245,1.7232,1.72205,1.72205,238000000.0
2009-06-11 11:42:00,1.72205,1.72235,1.72145,1.72165,164400000.0
2009-06-11 11:43:00,1.7216,1.7216,1.7213,1.7214,105800000.0
2009-06-11 11:44:00,1.7214,1.7217,1.72065,1.7213,234600000.0
2009-06-11 11:45:00,1.72125,1.7225,1.7212,1.7214,328000000.0
2009-06-11 11:46:00,1.7214,1.7219,1.72105,1.7214,402000000.0
2009-06-11 11:47:00,1.7215,1.7215,1.721,1.7211,235400000.0
2009-06-11 11:48:00,1.72105,1.7217,1.72105,1.7216,259600000.0
2009-06-11 11:49:00,1.7216,1.72215,1.7214,1.7221,316400000.0
2009-06-11 11:50:00,1.7221,1.7228,1.722,1.7226,161800000.0
2009-06-11 11:51:00,1.7227,1.7229,1.722,1.7221,259400000.0
2009-06-11 11:52:00,1.7222,1.7222,1.72145,1.72165,234800000.0
2009-06-11 11:53:00,1.72165,1.72165,1.72095,1.7211,197600000.0
2009-06-11 11:54:00,1.7212,1.7214,1.7208,1.7208,232200000.0
2009-06-11 11:55:00,1.72085,1.7209,1.7201,1.7204,219800000.0
2009-06-11 11:56:00,1.7203,1.7205,1.71985,1.71995,215200000.0
2009-06-11 11:57:00,1.7201,1.72015,1.71905,1.7196,302800000.0
2009-06-11 11:58:00,1.7196,1.72015,1.71935,1.7197,178800000.0
2009-06-11 11:59:00,1.7197,1.72045,1.7196,1.71965,256600000.0
2009-06-11 12:00:00,1.71975,1.7202,1.71955,1.7199,265200000.0
2009-06-11 12:01:00,1.72005,1.721,1.7199,1.7205,254400000.0
2009-06-11 12:02:00,1.7205,1.7212,1.7204,1.7204,176000000.0
2009-06-11 12:03:00,1.7204,1.7209,1.72035,1.7206,185200000.0
2009-06-11 12:04:00,1.72055,1.7211,1.7203,1.7207,203000000.0
2009-06-11 12:05:00,1.7206,1.7211,1.7204,1.72075,228800000.0
2009-06-11 12:06:00,1.7208,1.7208,1.71985,1.71985,289000000.0
2009-06-11 12:07:00,1.7199,1.7209,1.71965,1.7208,296600000.0
2009-06-11 12:08:00,1.72075,1.7209,1.7203,1.7205,314000000.0
2009-06-11 12:09:00,1.7205,1.721,1.7203,1.7206,238600000.0
2009-06-11 12:10:00,1.72045,1.7211,1.72045,1.7207,264600000.0
2009-06-11 12:11:00,1.7207,1.721,1.7201,1.7204,298000000.0
2009-06-11 12:12:00,1.7203,1.7208,1.7202,1.7204,242800000.0
2009-06-11 12:13:00,1.7204,1.7211,1.7204,1.7208,227600000.0
2009-06-11 12:14:00,1.7208,1.72115,1.7207,1.7211,210400000.0
2009-06-11 12:15:00,1.7211,1.72125,1.7208,1.7212,157800000.0
2009-06-11 12:16:00,1.721,1.7215,1.7208,1.7212,351000000.0
2009-06-11 12:17:00,1.7212,1.72135,1.7206,1.72085,271000000.0
2009-06-11 12:18:00,1.72085,1.7213,1.72035,1.72035,175000000.0
2009-06-11 12:19:00,1.72035,1.7206,1.72015,1.7204,139000000.0
2009-06-11 12:20:00,1.72035,1.72075,1.7196,1.7198,188600000.0
2009-06-11 12:21:00,1.71995,1.72085,1.71985,1.71995,131800000.0
2009-06-11 12:22:00,1.71995,1.72075,1.7199,1.7204,129800000.0
2009-06-11 12:23:00,1.72045,1.72065,1.7203,1.72045,99600000.0
2009-06-11 12:24:00,1.72075,1.7208,1.72025,1.7203,206200000.0
2009-06-11 12:25:00,1.7203,1.72055,1.72,1.72015,205600000.0
2009-06-11 12:26:00,1.7201,1.72115,1.7201,1.72115,199000000.0
2009-06-11 12:27:00,1.7211,1.72135,1.72045,1.72065,147800000.0
2009-06-11 12:28:00,1.7205,1.7215,1.7205,1.72115,143000000.0
2009-06-11 12:29:00,1.72115,1.7214,1.7207,1.72125,104200000.0
2009-06-11 12:30:00,1.7213,1.72155,1.7209,1.7209,97800000.0
2009-06-11 12:31:00,1.7209,1.7214,1.7209,1.721,68000000.0
2009-06-11 12:32:00,1.721,1.7216,1.721,1.7216,100000000.0
2009-06-11 12:33:00,1.7216,1.72195,1.7214,1.72185,66300000.0
2009-06-11 12:34:00,1.7219,1.7223,1.72175,1.72205,83600000.0
2009-06-11 12:35:00,1.7221,1.72235,1.72205,1.72215,75400000.0
2009-06-11 12:36:00,1.7221,1.7222,1.72135,1.72135,120400000.0
2009-06-11 12:37:00,1.7214,1.7219,1.72135,1.72165,154800000.0
2009-06-11 12:38:00,1.7217,1.7225,1.7216,1.7221,102800000.0
2009-06-11 12:39:00,1.7222,1.72245,1.7221,1.7221,102200000.0
2009-06-11 12:40:00,1.7222,1.7222,1.7215,1.7215,77000000.0
2009-06-11 12:41:00,1.72145,1.7219,1.72145,1.72155,102400000.0
2009-06-11 12:42:00,1.7219,1.72215,1.72145,1.722,123000000.0
2009-06-11 12:43:00,1.722,1.72255,1.722,1.72245,255400000.0
2009-06-11 12:44:00,1.7226,1.7229,1.72235,1.72255,131800000.0
2009-06-11 12:45:00,1.72255,1.72335,1.72245,1.72295,171000000.0
2009-06-11 12:46:00,1.72305,1.72305,1.7225,1.723,141200000.0
2009-06-11 12:47:00,1.72305,1.72335,1.72275,1.72285,149600000.0
2009-06-11 12:48:00,1.7228,1.7229,1.72235,1.7227,258800000.0
2009-06-11 12:49:00,1.7227,1.7227,1.7216,1.7217,197800000.0
2009-06-11 12:50:00,1.72175,1.7222,1.7212,1.722,176400000.0
2009-06-11 12:51:00,1.72195,1.7228,1.7219,1.7223,297800000.0
2009-06-11 12:52:00,1.7222,1.7227,1.7221,1.7226,276400000.0
2009-06-11 12:53:00,1.7226,1.723,1.7223,1.7223,241200000.0
2009-06-11 12:54:00,1.7223,1.72355,1.72195,1.72335,315800000.0
2009-06-11 12:55:00,1.7233,1.7235,1.7226,1.72285,250200000.0
2009-06-11 12:56:00,1.7228,1.7231,1.7224,1.7228,223000000.0
2009-06-11 12:57:00,1.7228,1.72295,1.72235,1.72235,277400000.0
2009-06-11 12:58:00,1.72235,1.72275,1.72205,1.7226,285200000.0
2009-06-11 12:59:00,1.7226,1.72295,1.72225,1.72265,310800000.0
2009-06-11 13:00:00,1.72255,1.72275,1.72165,1.72245,393200000.0
2009-06-11 13:01:00,1.72245,1.7226,1.7219,1.72195,453800000.0
2009-06-11 13:02:00,1.7219,1.72235,1.7217,1.72205,372600000.0
2009-06-11 13:03:00,1.72205,1.72265,1.7218,1.7225,360800000.0
2009-06-11 13:04:00,1.72245,1.7227,1.722,1.72205,190600000.0
2009-06-11 13:05:00,1.72205,1.72255,1.7217,1.7219,276600000.0
2009-06-11 13:06:00,1.7218,1.7224,1.7218,1.7223,346200000.0
2009-06-11 13:07:00,1.7223,1.7226,1.7214,1.72165,289400000.0
2009-06-11 13:08:00,1.7217,1.7221,1.72135,1.72195,308200000.0
2009-06-11 13:09:00,1.72195,1.7223,1.7216,1.72195,391000000.0
2009-06-11 13:10:00,1.7221,1.7222,1.7209,1.72145,251200000.0
2009-06-11 13:11:00,1.72095,1.72145,1.7208,1.7212,187200000.0
2009-06-11 13:12:00,1.7212,1.7213,1.72105,1.7212,100400000.0
2009-06-11 13:13:00,1.7212,1.7212,1.72045,1.72045,229000000.0
2009-06-11 13:14:00,1.7205,1.72085,1.7202,1.7208,129000000.0
2009-06-11 13:15:00,1.7208,1.7213,1.72005,1.7204,171700000.0
2009-06-11 13:16:00,1.7203,1.7206,1.71995,1.72,270200000.0
2009-06-11 13:17:00,1.7199,1.7203,1.71945,1.71945,154800000.0
2009-06-11 13:18:00,1.71965,1.71965,1.71935,1.7195,216400000.0
2009-06-11 13:19:00,1.71945,1.7205,1.71945,1.7204,161200000.0
2009-06-11 13:20:00,1.7204,1.7208,1.71995,1.72035,144800000.0
2009-06-11 13:21:00,1.7204,1.7204,1.71915,1.71925,239800000.0
2009-06-11 13:22:00,1.7193,1.7202,1.7193,1.7199,186800000.0
2009-06-11 13:23:00,1.71995,1.7204,1.7199,1.7203,265600000.0
2009-06-11 13:24:00,1.7203,1.7204,1.7201,1.7202,84600000.0
2009-06-11 13:25:00,1.7201,1.72035,1.7196,1.7199,171600000.0
2009-06-11 13:26:00,1.7199,1.7204,1.71935,1.7202,232700000.0
2009-06-11 13:27:00,1.7201,1.72055,1.71965,1.72,157000000.0
2009-06-11 13:28:00,1.7201,1.7206,1.72,1.7205,194800000.0
2009-06-11 13:29:00,1.72065,1.72085,1.72025,1.72085,158800000.0
2009-06-11 13:30:00,1.72085,1.72135,1.7208,1.72105,118400000.0
2009-06-11 13:31:00,1.72105,1.72125,1.72,1.7202,307800000.0
2009-06-11 13:32:00,1.7202,1.7207,1.72005,1.7202,231000000.0
2009-06-11 13:33:00,1.7202,1.7204,1.71985,1.72015,246400000.0
2009-06-11 13:34:00,1.72015,1.7204,1.7199,1.7201,364000000.0
2009-06-11 13:35:00,1.7201,1.72015,1.7199,1.7199,86800000.0
2009-06-11 13:36:00,1.72,1.72085,1.7199,1.7203,204600000.0
2009-06-11 13:37:00,1.72045,1.7205,1.72015,1.7203,83200000.0
2009-06-11 13:38:00,1.72025,1.72035,1.71925,1.7196,209600000.0
2009-06-11 13:39:00,1.7195,1.72005,1.7192,1.7198,203400000.0
2009-06-11 13:40:00,1.7198,1.72025,1.7198,1.72005,146200000.0
2009-06-11 13:41:00,1.72005,1.7209,1.71995,1.72055,76600000.0
2009-06-11 13:42:00,1.72055,1.7209,1.7203,1.72085,110400000.0
2009-06-11 13:43:00,1.72105,1.7213,1.7203,1.72035,130400000.0
2009-06-11 13:44:00,1.72035,1.72075,1.7202,1.72035,154100000.0
2009-06-11 13:45:00,1.72045,1.72055,1.71985,1.7202,149200000.0
2009-06-11 13:46:00,1.7202,1.7208,1.7201,1.72065,80200000.0
2009-06-11 13:47:00,1.72075,1.721,1.7197,1.72015,127000000.0
2009-06-11 13:48:00,1.72025,1.72055,1.71935,1.7194,200400000.0
2009-06-11 13:49:00,1.7195,1.71955,1.71885,1.7192,232100000.0
2009-06-11 13:50:00,1.71915,1.7198,1.7191,1.7195,126400000.0
2009-06-11 13:51:00,1.7194,1.71995,1.7192,1.71945,249000000.0
2009-06-11 13:52:00,1.71945,1.7205,1.7193,1.7205,173700000.0
2009-06-11 13:53:00,1.72045,1.7205,1.72005,1.72005,129600000.0
2009-06-11 13:54:00,1.7201,1.72065,1.72005,1.72065,83200000.0
2009-06-11 13:55:00,1.72065,1.72125,1.72015,1.72035,226000000.0
2009-06-11 13:56:00,1.72035,1.7207,1.7201,1.72055,123400000.0
2009-06-11 13:57:00,1.72055,1.72055,1.72035,1.7204,145600000.0
2009-06-11 13:58:00,1.72045,1.72075,1.7204,1.7205,103400000.0
2009-06-11 13:59:00,1.7205,1.72085,1.7205,1.72055,129000000.0
2009-06-11 14:00:00,1.7206,1.7207,1.72045,1.72055,84200000.0
2009-06-11 14:01:00,1.7206,1.72105,1.72035,1.72065,142600000.0
2009-06-11 14:02:00,1.72065,1.72075,1.72045,1.72065,152400000.0
2009-06-11 14:03:00,1.72065,1.7207,1.7202,1.7204,199200000.0
2009-06-11 14:04:00,1.7204,1.7208,1.72025,1.7206,233800000.0
2009-06-11 14:05:00,1.7206,1.72065,1.72015,1.72025,219600000.0
2009-06-11 14:06:00,1.7203,1.72075,1.7202,1.72075,240800000.0
2009-06-11 14:07:00,1.72075,1.72155,1.7205,1.72075,209900000.0
2009-06-11 14:08:00,1.72065,1.72105,1.72035,1.7209,258000000.0
2009-06-11 14:09:00,1.72085,1.7212,1.72065,1.7211,164800000.0
2009-06-11 14:10:00,1.72125,1.7218,1.7211,1.7218,213200000.0
2009-06-11 14:11:00,1.7219,1.7219,1.7209,1.72115,260200000.0
2009-06-11 14:12:00,1.72125,1.7214,1.721,1.7213,255000000.0
2009-06-11 14:13:00,1.7213,1.7213,1.721,1.7211,203000000.0
2009-06-11 14:14:00,1.7211,1.72115,1.72065,1.72095,260800000.0
2009-06-11 14:15:00,1.72085,1.7217,1.7206,1.72095,339600000.0
2009-06-11 14:16:00,1.72105,1.7213,1.72085,1.7209,204600000.0
2009-06-11 14:17:00,1.721,1.72155,1.7207,1.7212,341400000.0
2009-06-11 14:18:00,1.7212,1.72165,1.72085,1.72165,306800000.0
2009-06-11 14:19:00,1.7216,1.72185,1.72115,1.72155,239800000.0
2009-06-11 14:20:00,1.7215,1.72185,1.7215,1.72175,144400000.0
2009-06-11 14:21:00,1.7218,1.7218,1.7213,1.7215,265800000.0
2009-06-11 14:22:00,1.72145,1.7221,1.72145,1.722,242600000.0
2009-06-11 14:23:00,1.7219,1.7225,1.7218,1.7225,160000000.0
2009-06-11 14:24:00,1.7225,1.7228,1.7222,1.7224,339000000.0
2009-06-11 14:25:00,1.72245,1.72305,1.7224,1.7226,240400000.0
2009-06-11 14:26:00,1.7226,1.7231,1.72235,1.72235,302800000.0
2009-06-11 14:27:00,1.72235,1.7235,1.7222,1.72315,157600000.0
2009-06-11 14:28:00,1.7232,1.72335,1.72265,1.7229,211600000.0
2009-06-11 14:29:00,1.72295,1.723,1.7221,1.72265,342400000.0
2009-06-11 14:30:00,1.7227,1.7236,1.72115,1.7228,334800000.0
2009-06-11 14:31:00,1.7227,1.7227,1.72125,1.72205,245000000.0
2009-06-11 14:32:00,1.72165,1.72365,1.7215,1.7233,198200000.0
2009-06-11 14:33:00,1.72355,1.7244,1.723,1.72315,320000000.0
2009-06-11 14:34:00,1.72315,1.72325,1.7223,1.72255,329800000.0
2009-06-11 14:35:00,1.7227,1.7233,1.7224,1.72245,352000000.0
2009-06-11 14:36:00,1.72245,1.7232,1.72205,1.72315,272600000.0
2009-06-11 14:37:00,1.72305,1.7237,1.7229,1.7231,268200000.0
2009-06-11 14:38:00,1.72305,1.72375,1.7228,1.7229,318600000.0
2009-06-11 14:39:00,1.7228,1.7229,1.72195,1.7221,295000000.0
2009-06-11 14:40:00,1.7221,1.7225,1.72195,1.72215,349800000.0
2009-06-11 14:41:00,1.72215,1.7232,1.72195,1.72305,325600000.0
2009-06-11 14:42:00,1.72305,1.72355,1.72245,1.7228,306600000.0
2009-06-11 14:43:00,1.72285,1.72335,1.7225,1.723,290000000.0
2009-06-11 14:44:00,1.723,1.7239,1.72275,1.7239,397200000.0
2009-06-11 14:45:00,1.7238,1.7239,1.7227,1.72285,356600000.0
2009-06-11 14:46:00,1.72285,1.72345,1.72265,1.723,161000000.0
2009-06-11 14:47:00,1.723,1.723,1.7224,1.7226,412600000.0
2009-06-11 14:48:00,1.7226,1.72265,1.722,1.72245,354200000.0
2009-06-11 14:49:00,1.7221,1.7224,1.722,1.72225,159600000.0
2009-06-11 14:50:00,1.7222,1.72325,1.722,1.7231,419200000.0
2009-06-11 14:51:00,1.7231,1.7233,1.7223,1.72275,415200000.0
2009-06-11 14:52:00,1.72275,1.7232,1.7224,1.7231,226800000.0
2009-06-11 14:53:00,1.72315,1.7238,1.723,1.72375,218600000.0
2009-06-11 14:54:00,1.7237,1.7239,1.723,1.72305,308800000.0
2009-06-11 14:55:00,1.72315,1.72425,1.723,1.7239,381600000.0
2009-06-11 14:56:00,1.72385,1.72425,1.72355,1.7238,324000000.0
2009-06-11 14:57:00,1.7239,1.72395,1.7233,1.72375,184400000.0
2009-06-11 14:58:00,1.72385,1.7243,1.72355,1.72375,165000000.0
2009-06-11 14:59:00,1.7237,1.724,1.72345,1.72365,152600000.0
2009-06-11 15:00:00,1.72365,1.7241,1.7233,1.7233,223200000.0
2009-06-11 15:01:00,1.7233,1.7234,1.7227,1.7227,292600000.0
2009-06-11 15:02:00,1.72255,1.7236,1.72255,1.7233,287600000.0
2009-06-11 15:03:00,1.7233,1.7237,1.72285,1.72285,367000000.0
2009-06-11 15:04:00,1.7228,1.7231,1.7215,1.7224,279000000.0
2009-06-11 15:05:00,1.7224,1.7228,1.7222,1.72265,318200000.0
2009-06-11 15:06:00,1.7227,1.72275,1.7215,1.7222,317600000.0
2009-06-11 15:07:00,1.72215,1.7225,1.7216,1.72245,258600000.0
2009-06-11 15:08:00,1.72255,1.7227,1.7221,1.7222,236400000.0
2009-06-11 15:09:00,1.7222,1.7228,1.722,1.7227,285600000.0
2009-06-11 15:10:00,1.7229,1.7231,1.72145,1.72145,372200000.0
2009-06-11 15:11:00,1.72145,1.72225,1.72135,1.72205,280800000.0
2009-06-11 15:12:00,1.7222,1.7226,1.722,1.722,223200000.0
2009-06-11 15:13:00,1.7221,1.7223,1.72175,1.72225,303400000.0
2009-06-11 15:14:00,1.7222,1.72235,1.7219,1.72195,211200000.0
2009-06-11 15:15:00,1.72195,1.72255,1.72195,1.7221,327600000.0
2009-06-11 15:16:00,1.7222,1.723,1.72185,1.7229,175000000.0
2009-06-11 15:17:00,1.72295,1.72335,1.72235,1.72335,199200000.0
2009-06-11 15:18:00,1.72325,1.7236,1.72315,1.7236,127600000.0
2009-06-11 15:19:00,1.7236,1.7238,1.72325,1.72325,135000000.0
2009-06-11 15:20:00,1.72325,1.72355,1.723,1.7235,160000000.0
2009-06-11 15:21:00,1.7236,1.7236,1.72285,1.7233,151000000.0
2009-06-11 15:22:00,1.72335,1.7234,1.72245,1.7225,116800000.0
2009-06-11 15:23:00,1.72245,1.72255,1.72215,1.72225,52200000.0
2009-06-11 15:24:00,1.72235,1.7226,1.72235,1.7226,34400000.0
2009-06-11 15:25:00,1.72265,1.72315,1.7223,1.72295,114800000.0
2009-06-11 15:26:00,1.72295,1.72295,1.7222,1.7224,169200000.0
2009-06-11 15:27:00,1.72225,1.72285,1.72225,1.72265,170800000.0
2009-06-11 15:28:00,1.72265,1.72265,1.72205,1.7223,206800000.0
2009-06-11 15:29:00,1.72225,1.7225,1.7218,1.72225,152800000.0
2009-06-11 15:30:00,1.7222,1.72225,1.72125,1.72205,233000000.0
2009-06-11 15:31:00,1.72215,1.72215,1.7216,1.7217,169200000.0
2009-06-11 15:32:00,1.7216,1.72195,1.72155,1.72155,141800000.0
2009-06-11 15:33:00,1.72165,1.72205,1.72135,1.72175,276200000.0
2009-06-11 15:34:00,1.7217,1.7219,1.72145,1.7218,203000000.0
2009-06-11 15:35:00,1.7216,1.72205,1.7216,1.72195,256400000.0
2009-06-11 15:36:00,1.72195,1.72225,1.7216,1.7221,225600000.0
2009-06-11 15:37:00,1.7221,1.7231,1.7219,1.723,347400000.0
2009-06-11 15:38:00,1.723,1.7233,1.72285,1.723,337000000.0
2009-06-11 15:39:00,1.723,1.7231,1.72225,1.7224,334200000.0
2009-06-11 15:40:00,1.7224,1.7228,1.7221,1.7225,392400000.0
2009-06-11 15:41:00,1.7225,1.7225,1.7216,1.7216,226400000.0
2009-06-11 15:42:00,1.7216,1.7223,1.7216,1.7222,266600000.0
2009-06-11 15:43:00,1.7222,1.72265,1.7218,1.72245,265600000.0
2009-06-11 15:44:00,1.72235,1.723,1.7223,1.7229,388800000.0
2009-06-11 15:45:00,1.7229,1.7229,1.7211,1.7213,346600000.0
2009-06-11 15:46:00,1.7213,1.722,1.72085,1.7215,425600000.0
2009-06-11 15:47:00,1.7215,1.7216,1.7194,1.71965,420000001.0
2009-06-11 15:48:00,1.71965,1.7207,1.7196,1.71985,434400000.0
2009-06-11 15:49:00,1.71985,1.7206,1.7192,1.71985,503200000.0
2009-06-11 15:50:00,1.7199,1.7201,1.71955,1.7198,418800000.0
2009-06-11 15:51:00,1.7198,1.71995,1.71855,1.7188,442600000.0
2009-06-11 15:52:00,1.7188,1.7193,1.71855,1.7191,308600000.0
2009-06-11 15:53:00,1.7191,1.7194,1.7188,1.7194,451600000.0
2009-06-11 15:54:00,1.7193,1.7197,1.71905,1.7197,326200000.0
2009-06-11 15:55:00,1.7196,1.7199,1.71925,1.71985,190600000.0
2009-06-11 15:56:00,1.7199,1.7199,1.7189,1.7192,303000000.0
2009-06-11 15:57:00,1.71955,1.71985,1.7188,1.71985,235200000.0
2009-06-11 15:58:00,1.71975,1.7202,1.7195,1.7197,142800000.0
2009-06-11 15:59:00,1.71965,1.72015,1.7192,1.72005,186200000.0
2009-06-11 16:00:00,1.72005,1.72045,1.7193,1.71995,247000000.0
2009-06-11 16:01:00,1.7196,1.7198,1.7192,1.7196,312000000.0
2009-06-11 16:02:00,1.71975,1.7204,1.7195,1.72,328200000.0
2009-06-11 16:03:00,1.72015,1.72095,1.72015,1.72095,312800000.0
2009-06-11 16:04:00,1.7209,1.72145,1.72055,1.721,220400000.0
2009-06-11 16:05:00,1.7209,1.7216,1.7205,1.72135,225200000.0
2009-06-11 16:06:00,1.7213,1.7213,1.7203,1.72055,309800000.0
2009-06-11 16:07:00,1.7205,1.7211,1.72005,1.7211,175400000.0
2009-06-11 16:08:00,1.7212,1.7212,1.71985,1.71995,163800000.0
2009-06-11 16:09:00,1.72,1.72085,1.7198,1.7202,261400000.0
2009-06-11 16:10:00,1.72025,1.7203,1.71895,1.71905,235600000.0
2009-06-11 16:11:00,1.719,1.71945,1.7187,1.71945,154200000.0
2009-06-11 16:12:00,1.71945,1.71965,1.7189,1.7196,270400000.0
2009-06-11 16:13:00,1.7195,1.71965,1.71915,1.71925,146600000.0
2009-06-11 16:14:00,1.71935,1.7195,1.7177,1.7177,176000000.0
2009-06-11 16:15:00,1.7178,1.7188,1.7177,1.71845,235000000.0
2009-06-11 16:16:00,1.71845,1.7198,1.7183,1.7198,290800000.0
2009-06-11 16:17:00,1.71985,1.7201,1.71955,1.71975,306800000.0
2009-06-11 16:18:00,1.71975,1.72,1.7196,1.71985,218200000.0
2009-06-11 16:19:00,1.7198,1.72075,1.71955,1.72,256000000.0
2009-06-11 16:20:00,1.71995,1.72015,1.71915,1.7197,159400000.0
2009-06-11 16:21:00,1.7196,1.7203,1.71955,1.7198,317400000.0
2009-06-11 16:22:00,1.72,1.7202,1.7196,1.71985,329600000.0
2009-06-11 16:23:00,1.72005,1.7207,1.72,1.72045,389600000.0
2009-06-11 16:24:00,1.72045,1.7209,1.72,1.7203,365000000.0
2009-06-11 16:25:00,1.7203,1.7218,1.7202,1.72175,341400000.0
2009-06-11 16:26:00,1.72175,1.72175,1.72095,1.7211,288800000.0
2009-06-11 16:27:00,1.72115,1.7215,1.7209,1.7214,193200000.0
2009-06-11 16:28:00,1.7217,1.72185,1.7215,1.7217,94200000.0
2009-06-11 16:29:00,1.72165,1.7222,1.72165,1.7219,171800000.0
2009-06-11 16:30:00,1.7219,1.7222,1.7215,1.7215,250800000.0
2009-06-11 16:31:00,1.7215,1.7216,1.72065,1.7212,342600000.0
2009-06-11 16:32:00,1.7212,1.7221,1.7209,1.7218,311400000.0
2009-06-11 16:33:00,1.7218,1.7218,1.7209,1.7212,246000000.0
2009-06-11 16:34:00,1.7212,1.72235,1.721,1.72235,282800000.0
2009-06-11 16:35:00,1.72245,1.72245,1.7217,1.72215,135300000.0
2009-06-11 16:36:00,1.72215,1.72275,1.72165,1.72235,149000000.0
2009-06-11 16:37:00,1.7222,1.7225,1.72195,1.72225,175800000.0
2009-06-11 16:38:00,1.72215,1.72225,1.72145,1.7215,97800000.0
2009-06-11 16:39:00,1.72145,1.722,1.72115,1.7217,191600000.0
2009-06-11 16:40:00,1.7216,1.72225,1.72145,1.7217,118400000.0
2009-06-11 16:41:00,1.7218,1.7226,1.7212,1.7224,117800000.0
2009-06-11 16:42:00,1.7224,1.7225,1.72215,1.72235,99000000.0
2009-06-11 16:43:00,1.7223,1.72235,1.72135,1.7219,246400000.0
2009-06-11 16:44:00,1.7219,1.7227,1.7217,1.7221,190600000.0
2009-06-11 16:45:00,1.7222,1.7225,1.72175,1.7225,166200000.0
2009-06-11 16:46:00,1.7225,1.72275,1.7222,1.7224,119600000.0
2009-06-11 16:47:00,1.7224,1.7228,1.7224,1.72275,77800000.0
2009-06-11 16:48:00,1.72275,1.7229,1.72235,1.72265,140400000.0
2009-06-11 16:49:00,1.7226,1.7228,1.72185,1.72195,169600000.0
2009-06-11 16:50:00,1.72195,1.7224,1.7218,1.7222,103800000.0
2009-06-11 16:51:00,1.7222,1.72235,1.7219,1.72235,91200000.0
2009-06-11 16:52:00,1.72215,1.72265,1.72205,1.7226,86400000.0
2009-06-11 16:53:00,1.72265,1.72305,1.7224,1.72275,133800000.0
2009-06-11 16:54:00,1.72285,1.72295,1.7224,1.7226,132200000.0
2009-06-11 16:55:00,1.7226,1.72315,1.72245,1.723,135200000.0
2009-06-11 16:56:00,1.723,1.723,1.7223,1.72255,128400000.0
2009-06-11 16:57:00,1.72245,1.7229,1.72245,1.7228,101400000.0
2009-06-11 16:58:00,1.7228,1.72325,1.7227,1.72285,199400000.0
2009-06-11 16:59:00,1.7227,1.72305,1.72215,1.72275,229000000.0
2009-06-11 17:00:00,1.7228,1.723,1.7223,1.7229,337600000.0
2009-06-11 17:01:00,1.7229,1.72315,1.72255,1.7227,291800000.0
2009-06-11 17:02:00,1.7227,1.7229,1.72225,1.72235,281400000.0
2009-06-11 17:03:00,1.7223,1.7227,1.72215,1.7222,244600000.0
2009-06-11 17:04:00,1.7222,1.72235,1.72185,1.7219,214400000.0
2009-06-11 17:05:00,1.72195,1.72225,1.7218,1.72205,192200000.0
2009-06-11 17:06:00,1.72205,1.72205,1.7209,1.721,181500000.0
2009-06-11 17:07:00,1.72085,1.7216,1.7208,1.7211,172400000.0
2009-06-11 17:08:00,1.7211,1.72165,1.72085,1.72125,246200000.0
2009-06-11 17:09:00,1.7213,1.72185,1.721,1.72135,135600000.0
2009-06-11 17:10:00,1.72125,1.7218,1.72085,1.7216,186800000.0
2009-06-11 17:11:00,1.72165,1.72205,1.72135,1.72145,130000000.0
2009-06-11 17:12:00,1.7214,1.72155,1.7211,1.7214,107800000.0
2009-06-11 17:13:00,1.7214,1.72145,1.7209,1.72095,141400000.0
2009-06-11 17:14:00,1.72095,1.72105,1.7202,1.7204,206800000.0
2009-06-11 17:15:00,1.72045,1.72075,1.72015,1.7205,110400000.0
2009-06-11 17:16:00,1.7205,1.7208,1.72025,1.7204,89600000.0
2009-06-11 17:17:00,1.72045,1.7205,1.72,1.7203,93600000.0
2009-06-11 17:18:00,1.7202,1.7204,1.7196,1.7197,112400000.0
2009-06-11 17:19:00,1.71965,1.7198,1.71925,1.71935,101600000.0
2009-06-11 17:20:00,1.71945,1.72,1.71925,1.71995,100400000.0
2009-06-11 17:21:00,1.7203,1.72035,1.72,1.7202,85400000.0
2009-06-11 17:22:00,1.72025,1.7207,1.7202,1.7205,105600000.0
2009-06-11 17:23:00,1.72045,1.72065,1.72045,1.72045,61200000.0
2009-06-11 17:24:00,1.72045,1.721,1.7204,1.7208,121200000.0
2009-06-11 17:25:00,1.7207,1.72175,1.72055,1.7216,123600000.0
2009-06-11 17:26:00,1.7215,1.7217,1.72125,1.72155,86200000.0
2009-06-11 17:27:00,1.72155,1.7222,1.7214,1.72175,153400000.0
2009-06-11 17:28:00,1.72155,1.7221,1.72145,1.7221,302000000.0
2009-06-11 17:29:00,1.7221,1.7224,1.7215,1.72155,298000000.0
2009-06-11 17:30:00,1.72155,1.7225,1.72135,1.72195,226400000.0
2009-06-11 17:31:00,1.72185,1.7219,1.7211,1.72125,217600000.0
2009-06-11 17:32:00,1.7212,1.7223,1.721,1.72165,233600000.0
2009-06-11 17:33:00,1.7218,1.7221,1.72085,1.72135,285400000.0
2009-06-11 17:34:00,1.7213,1.72155,1.72095,1.72155,247000000.0
2009-06-11 17:35:00,1.72155,1.72195,1.7213,1.7216,290600000.0
2009-06-11 17:36:00,1.72155,1.7217,1.7214,1.72155,315600000.0
2009-06-11 17:37:00,1.72155,1.72155,1.72065,1.72085,323200000.0
2009-06-11 17:38:00,1.7209,1.72105,1.72065,1.72095,314800000.0
2009-06-11 17:39:00,1.72095,1.72135,1.7207,1.72075,207600000.0
2009-06-11 17:40:00,1.7206,1.72075,1.7202,1.7205,242600000.0
2009-06-11 17:41:00,1.72035,1.72065,1.72025,1.72055,196800000.0
2009-06-11 17:42:00,1.7204,1.7206,1.72025,1.7206,235000000.0
2009-06-11 17:43:00,1.7205,1.72105,1.72025,1.7207,214000000.0
2009-06-11 17:44:00,1.7206,1.72085,1.72025,1.72055,287000000.0
2009-06-11 17:45:00,1.72055,1.7211,1.72045,1.72105,175600000.0
2009-06-11 17:46:00,1.721,1.72105,1.7205,1.7205,160800000.0
2009-06-11 17:47:00,1.7204,1.7207,1.71965,1.7199,186800000.0
2009-06-11 17:48:00,1.72,1.7202,1.71945,1.7197,169200000.0
2009-06-11 17:49:00,1.71965,1.7201,1.7195,1.7197,296200000.0
2009-06-11 17:50:00,1.72,1.7207,1.7198,1.7202,183000000.0
2009-06-11 17:51:00,1.72025,1.7207,1.71995,1.7202,374800000.0
2009-06-11 17:52:00,1.7202,1.7206,1.72005,1.7201,293600000.0
2009-06-11 17:53:00,1.7201,1.7201,1.71925,1.7197,251800000.0
2009-06-11 17:54:00,1.71965,1.71985,1.71935,1.71955,357400000.0
2009-06-11 17:55:00,1.71955,1.71955,1.719,1.7193,714600000.0
2009-06-11 17:56:00,1.7193,1.71955,1.7189,1.71935,403800000.0
2009-06-11 17:57:00,1.7194,1.7196,1.71835,1.7188,305000000.0
2009-06-11 17:58:00,1.71875,1.7195,1.71865,1.7193,352600000.0
2009-06-11 17:59:00,1.7191,1.7197,1.7191,1.71965,204800000.0
2009-06-11 18:00:00,1.71965,1.72055,1.71965,1.7202,231600000.0
2009-06-11 18:01:00,1.7202,1.7205,1.7195,1.72,243400000.0
2009-06-11 18:02:00,1.72,1.72,1.7195,1.7197,342000000.0
2009-06-11 18:03:00,1.7197,1.71985,1.7191,1.7194,269600000.0
2009-06-11 18:04:00,1.7194,1.7195,1.71855,1.71885,265600000.0
2009-06-11 18:05:00,1.7188,1.7188,1.71825,1.71855,229200000.0
2009-06-11 18:06:00,1.7186,1.71865,1.71795,1.71815,124200000.0
2009-06-11 18:07:00,1.71815,1.7191,1.71795,1.7189,169800000.0
2009-06-11 18:08:00,1.71875,1.7198,1.71845,1.7197,133600000.0
2009-06-11 18:09:00,1.71975,1.72015,1.7196,1.71985,146000000.0
2009-06-11 18:10:00,1.7198,1.7199,1.7194,1.7196,169400000.0
2009-06-11 18:11:00,1.7196,1.72,1.719,1.7199,187000000.0
2009-06-11 18:12:00,1.7199,1.72,1.71945,1.71995,149800000.0
2009-06-11 18:13:00,1.72,1.7204,1.71995,1.7204,129000000.0
2009-06-11 18:14:00,1.7204,1.7205,1.7194,1.7195,200000000.0
2009-06-11 18:15:00,1.7196,1.72035,1.7196,1.72035,104600000.0
2009-06-11 18:16:00,1.72045,1.72045,1.71925,1.7194,170600000.0
2009-06-11 18:17:00,1.71935,1.72005,1.7193,1.7195,167000000.0
2009-06-11 18:18:00,1.7195,1.71975,1.7189,1.71945,131800000.0
2009-06-11 18:19:00,1.71935,1.71945,1.7188,1.7188,99400000.0
2009-06-11 18:20:00,1.71885,1.7197,1.7188,1.71955,64600000.0
2009-06-11 18:21:00,1.71945,1.7196,1.71875,1.7189,106000000.0
2009-06-11 18:22:00,1.7189,1.7197,1.71865,1.7192,238000000.0
2009-06-11 18:23:00,1.7192,1.71935,1.7187,1.71905,105000000.0
2009-06-11 18:24:00,1.7189,1.7192,1.7188,1.719,71000000.0
2009-06-11 18:25:00,1.7189,1.71915,1.7186,1.71905,165800000.0
2009-06-11 18:26:00,1.719,1.7194,1.7188,1.71885,305000000.0
2009-06-11 18:27:00,1.7189,1.71935,1.7185,1.71885,288200000.0
2009-06-11 18:28:00,1.7189,1.7191,1.7186,1.7188,259400000.0
2009-06-11 18:29:00,1.7186,1.7189,1.7186,1.71875,120800000.0
2009-06-11 18:30:00,1.71865,1.71875,1.71785,1.71845,198200000.0
2009-06-11 18:31:00,1.71845,1.71855,1.71765,1.7177,381000000.0
2009-06-11 18:32:00,1.7177,1.7177,1.7173,1.7175,182000000.0
2009-06-11 18:33:00,1.71755,1.71755,1.7168,1.7168,161000000.0
2009-06-11 18:34:00,1.71685,1.7177,1.71685,1.7174,172800000.0
2009-06-11 18:35:00,1.7174,1.7178,1.71705,1.71705,248000000.0
2009-06-11 18:36:00,1.71705,1.71755,1.71685,1.7171,195800000.0
2009-06-11 18:37:00,1.7171,1.7176,1.7163,1.7168,228000000.0
2009-06-11 18:38:00,1.7168,1.7174,1.71655,1.7173,114800000.0
2009-06-11 18:39:00,1.71725,1.71745,1.7164,1.71715,239000000.0
2009-06-11 18:40:00,1.71725,1.7176,1.71705,1.7172,147800000.0
2009-06-11 18:41:00,1.71715,1.71725,1.7168,1.717,112000000.0
2009-06-11 18:42:00,1.7171,1.7176,1.7171,1.71755,152000000.0
2009-06-11 18:43:00,1.71745,1.7176,1.71735,1.7174,88200000.0
2009-06-11 18:44:00,1.71735,1.7176,1.71695,1.71705,187000000.0
2009-06-11 18:45:00,1.71705,1.7174,1.71575,1.71585,229200000.0
2009-06-11 18:46:00,1.71605,1.71695,1.716,1.71685,142000000.0
2009-06-11 18:47:00,1.7167,1.71725,1.7162,1.71705,126000000.0
2009-06-11 18:48:00,1.71705,1.71715,1.7169,1.71715,84800000.0
2009-06-11 18:49:00,1.71715,1.71755,1.71705,1.7171,225200000.0
2009-06-11 18:50:00,1.7171,1.71755,1.7167,1.7167,213200000.0
2009-06-11 18:51:00,1.7166,1.7172,1.7164,1.7171,244400000.0
2009-06-11 18:52:00,1.7172,1.7176,1.7171,1.7172,345600000.0
2009-06-11 18:53:00,1.7172,1.7174,1.71645,1.7166,293600000.0
2009-06-11 18:54:00,1.7168,1.71695,1.7163,1.7165,332800000.0
2009-06-11 18:55:00,1.71655,1.7168,1.71545,1.71545,373400000.0
2009-06-11 18:56:00,1.7155,1.716,1.71525,1.7155,352000000.0
2009-06-11 18:57:00,1.71545,1.7157,1.7147,1.715,352200000.0
2009-06-11 18:58:00,1.715,1.7158,1.71475,1.71555,365800000.0
2009-06-11 18:59:00,1.7156,1.716,1.71525,1.7158,285800000.0
2009-06-11 19:00:00,1.7158,1.7165,1.7158,1.7164,392400000.0
2009-06-11 19:01:00,1.7164,1.7165,1.71535,1.71545,271200000.0
2009-06-11 19:02:00,1.7154,1.7157,1.7149,1.71565,285000000.0
2009-06-11 19:03:00,1.7156,1.7167,1.7152,1.71645,325400000.0
2009-06-11 19:04:00,1.7165,1.71725,1.7162,1.717,246800000.0
2009-06-11 19:05:00,1.717,1.71775,1.71685,1.71745,288000000.0
2009-06-11 19:06:00,1.7173,1.71835,1.7173,1.7176,346400000.0
2009-06-11 19:07:00,1.7176,1.7183,1.71725,1.71735,262600000.0
2009-06-11 19:08:00,1.71745,1.7181,1.7171,1.7178,206600000.0
2009-06-11 19:09:00,1.7179,1.71845,1.71715,1.71785,267400000.0
2009-06-11 19:10:00,1.71785,1.71805,1.7175,1.7176,320200000.0
2009-06-11 19:11:00,1.7176,1.71815,1.71735,1.7176,377800000.0
2009-06-11 19:12:00,1.71775,1.71825,1.71755,1.7182,270600000.0
2009-06-11 19:13:00,1.7182,1.7187,1.7179,1.7187,292600000.0
2009-06-11 19:14:00,1.7187,1.7196,1.7186,1.7192,318600000.0
2009-06-11 19:15:00,1.7191,1.71955,1.7183,1.71855,295400000.0
2009-06-11 19:16:00,1.7184,1.71905,1.7175,1.7177,355400000.0
2009-06-11 19:17:00,1.7177,1.7189,1.71755,1.71805,241800000.0
2009-06-11 19:18:00,1.7182,1.7186,1.71775,1.7181,401200000.0
2009-06-11 19:19:00,1.71795,1.71815,1.7167,1.717,392200000.0
2009-06-11 19:20:00,1.71705,1.71725,1.7164,1.7166,472400000.0
2009-06-11 19:21:00,1.7165,1.7173,1.7165,1.7169,452200000.0
2009-06-11 19:22:00,1.7169,1.71745,1.7169,1.7172,213800000.0
2009-06-11 19:23:00,1.7172,1.71785,1.71685,1.71775,156800000.0
2009-06-11 19:24:00,1.71775,1.71775,1.7167,1.7174,291000000.0
2009-06-11 19:25:00,1.71745,1.71805,1.71745,1.71805,228800000.0
2009-06-11 19:26:00,1.71805,1.71915,1.71795,1.7184,297400000.0
2009-06-11 19:27:00,1.71805,1.7183,1.7177,1.7182,295400000.0
2009-06-11 19:28:00,1.7184,1.7186,1.71775,1.7186,347000000.0
2009-06-11 19:29:00,1.7188,1.719,1.7179,1.71895,312200000.0
2009-06-11 19:30:00,1.719,1.71985,1.7182,1.71985,161000000.0
2009-06-11 19:31:00,1.71975,1.72015,1.71925,1.72,286200000.0
2009-06-11 19:32:00,1.7199,1.72035,1.71975,1.72015,189400000.0
2009-06-11 19:33:00,1.72015,1.7205,1.7198,1.72005,269800000.0
2009-06-11 19:34:00,1.72005,1.72075,1.72,1.72025,292200000.0
2009-06-11 19:35:00,1.72025,1.72135,1.72015,1.72135,273000000.0
2009-06-11 19:36:00,1.72155,1.7219,1.71965,1.72125,365000000.0
2009-06-11 19:37:00,1.7213,1.72205,1.72095,1.7218,269200000.0
2009-06-11 19:38:00,1.7218,1.7222,1.72145,1.722,233000000.0
2009-06-11 19:39:00,1.722,1.72225,1.72165,1.72205,229600000.0
2009-06-11 19:40:00,1.7221,1.72285,1.72195,1.72255,272200000.0
2009-06-11 19:41:00,1.72235,1.72275,1.7219,1.7219,280400000.0
2009-06-11 19:42:00,1.722,1.72225,1.7212,1.7214,335000000.0
2009-06-11 19:43:00,1.72145,1.72175,1.72115,1.72165,347600000.0
2009-06-11 19:44:00,1.72165,1.72195,1.7209,1.7209,219800000.0
2009-06-11 19:45:00,1.72095,1.7212,1.72065,1.7208,260600000.0
2009-06-11 19:46:00,1.72085,1.7212,1.72055,1.7211,269000000.0
2009-06-11 19:47:00,1.7211,1.7214,1.7202,1.72055,348400000.0
2009-06-11 19:48:00,1.7205,1.7207,1.7201,1.7206,279800000.0
2009-06-11 19:49:00,1.7206,1.7216,1.7204,1.72095,342600000.0
2009-06-11 19:50:00,1.721,1.7227,1.721,1.7227,209600000.0
2009-06-11 19:51:00,1.72215,1.7224,1.7216,1.7219,278400000.0
2009-06-11 19:52:00,1.7219,1.7219,1.72145,1.7216,184600000.0
2009-06-11 19:53:00,1.7216,1.7218,1.72075,1.7212,257800000.0
2009-06-11 19:54:00,1.7211,1.7215,1.72095,1.72145,199400000.0
2009-06-11 19:55:00,1.72135,1.72205,1.721,1.7218,288400000.0
2009-06-11 19:56:00,1.72195,1.72245,1.7216,1.7221,343000000.0
2009-06-11 19:57:00,1.72205,1.7222,1.7215,1.72165,199800000.0
2009-06-11 19:58:00,1.72155,1.7223,1.7215,1.7218,304000000.0
2009-06-11 19:59:00,1.7219,1.722,1.7208,1.72105,269400000.0
2009-06-11 20:00:00,1.7209,1.72125,1.7207,1.7211,234600000.0
2009-06-11 20:01:00,1.721,1.7216,1.72085,1.7209,159000000.0
2009-06-11 20:02:00,1.72105,1.7218,1.72095,1.72095,92400000.0
2009-06-11 20:03:00,1.72105,1.7215,1.7207,1.72125,302600000.0
2009-06-11 20:04:00,1.72125,1.72185,1.721,1.7214,326600000.0
2009-06-11 20:05:00,1.7213,1.72185,1.721,1.7213,246000000.0
2009-06-11 20:06:00,1.72125,1.72165,1.721,1.72155,243400000.0
2009-06-11 20:07:00,1.72145,1.72165,1.7208,1.7213,306200000.0
2009-06-11 20:08:00,1.7213,1.72195,1.72085,1.7212,370600000.0
2009-06-11 20:09:00,1.7211,1.72195,1.72105,1.72195,263000000.0
2009-06-11 20:10:00,1.7219,1.722,1.72135,1.7218,149600000.0
2009-06-11 20:11:00,1.7219,1.72225,1.7219,1.72225,83600000.0
2009-06-11 20:12:00,1.72215,1.72235,1.72185,1.72195,256200000.0
2009-06-11 20:13:00,1.72205,1.72205,1.7211,1.72155,242600000.0
2009-06-11 20:14:00,1.72155,1.72165,1.721,1.7211,200800000.0
2009-06-11 20:15:00,1.7213,1.7214,1.7203,1.72085,167400000.0
2009-06-11 20:16:00,1.721,1.721,1.72035,1.72095,193400000.0
2009-06-11 20:17:00,1.72085,1.72095,1.72025,1.72075,113600000.0
2009-06-11 20:18:00,1.72075,1.7212,1.7207,1.7211,138800000.0
2009-06-11 20:19:00,1.7212,1.7212,1.7198,1.7203,265000000.0
2009-06-11 20:20:00,1.7204,1.7206,1.7199,1.7199,175800000.0
2009-06-11 20:21:00,1.7201,1.7205,1.7195,1.7195,321400000.0
2009-06-11 20:22:00,1.7196,1.7201,1.7192,1.7198,301800000.0
2009-06-11 20:23:00,1.7199,1.72,1.71935,1.7197,208000000.0
2009-06-11 20:24:00,1.7197,1.7206,1.7197,1.7203,236200000.0
2009-06-11 20:25:00,1.7203,1.7206,1.71975,1.7201,204800000.0
2009-06-11 20:26:00,1.72,1.7202,1.7194,1.7196,257000000.0
2009-06-11 20:27:00,1.7196,1.7197,1.7192,1.7192,139200000.0
2009-06-11 20:28:00,1.7191,1.7196,1.719,1.7195,98400000.0
2009-06-11 20:29:00,1.7195,1.7199,1.7195,1.7199,108800000.0
2009-06-11 20:30:00,1.71995,1.71995,1.7192,1.7194,235800000.0
2009-06-11 20:31:00,1.7194,1.7195,1.7188,1.7193,199400000.0
2009-06-11 20:32:00,1.7193,1.7197,1.7192,1.7194,228200000.0
2009-06-11 20:33:00,1.7194,1.72,1.7194,1.71995,89200000.0
2009-06-11 20:34:00,1.72005,1.7211,1.7198,1.7208,203800000.0
2009-06-11 20:35:00,1.7209,1.7211,1.72065,1.72095,114600000.0
2009-06-11 20:36:00,1.72085,1.72095,1.7208,1.72095,25200000.0
2009-06-11 20:37:00,1.72085,1.7217,1.72075,1.7213,184200000.0
2009-06-11 20:38:00,1.7213,1.7222,1.7212,1.7222,196400000.0
2009-06-11 20:39:00,1.72215,1.72215,1.7214,1.7217,273800000.0
2009-06-11 20:40:00,1.72165,1.72215,1.72165,1.722,128800000.0
2009-06-11 20:41:00,1.722,1.7222,1.72175,1.72215,50000000.0
2009-06-11 20:42:00,1.72195,1.7221,1.72185,1.72185,129800000.0
2009-06-11 20:43:00,1.72185,1.72215,1.7212,1.72165,134200000.0
2009-06-11 20:44:00,1.72155,1.72205,1.72155,1.72175,47400000.0
2009-06-11 20:45:00,1.7217,1.72175,1.7211,1.7214,214200000.0
2009-06-11 20:46:00,1.7214,1.72225,1.7214,1.72185,257000000.0
2009-06-11 20:47:00,1.7218,1.7219,1.7209,1.7211,298600000.0
2009-06-11 20:48:00,1.72115,1.7214,1.72075,1.7211,197200000.0
2009-06-11 20:49:00,1.7212,1.7215,1.7209,1.721,256800000.0
2009-06-11 20:50:00,1.7208,1.7211,1.7206,1.7206,249800000.0
2009-06-11 20:51:00,1.7206,1.7208,1.72035,1.7207,214600000.0
2009-06-11 20:52:00,1.72065,1.7209,1.7204,1.7205,201600000.0
2009-06-11 20:53:00,1.72055,1.7206,1.7203,1.72045,102600000.0
2009-06-11 20:54:00,1.72035,1.72065,1.71975,1.7206,261000000.0
2009-06-11 20:55:00,1.7206,1.72075,1.71925,1.71925,333000000.0
2009-06-11 20:56:00,1.71925,1.72015,1.71925,1.7199,156000000.0
2009-06-11 20:57:00,1.7199,1.7207,1.71975,1.71995,197400000.0
2009-06-11 20:58:00,1.72,1.72065,1.7196,1.7205,258200000.0
2009-06-11 20:59:00,1.72055,1.72055,1.71765,1.7185,229800000.0
2009-06-11 21:00:00,1.7185,1.7201,1.71835,1.7195,177200000.0
2009-06-11 21:01:00,1.71935,1.7205,1.71935,1.71955,163000000.0
2009-06-11 21:02:00,1.7196,1.72,1.71915,1.71955,212600000.0
2009-06-11 21:03:00,1.7194,1.7205,1.71875,1.72005,274200000.0
2009-06-11 21:04:00,1.71935,1.71995,1.7189,1.71965,344200000.0
2009-06-11 21:05:00,1.7196,1.71965,1.7193,1.71965,46400000.0
2009-06-11 21:06:00,1.7196,1.7201,1.7192,1.7198,97200000.0
2009-06-11 21:07:00,1.72,1.72015,1.71945,1.7195,181800000.0
2009-06-11 21:08:00,1.7194,1.7197,1.71855,1.71875,160400000.0
2009-06-11 21:09:00,1.7188,1.7194,1.71865,1.719,116600000.0
2009-06-11 21:10:00,1.719,1.7193,1.7187,1.7191,100400000.0
2009-06-11 21:11:00,1.71895,1.7196,1.71885,1.7194,61400000.0
2009-06-11 21:12:00,1.71935,1.7198,1.71925,1.7198,69200000.0
2009-06-11 21:13:00,1.7198,1.7199,1.7189,1.7191,66800000.0
2009-06-11 21:14:00,1.7192,1.7193,1.71905,1.71905,38000000.0
2009-06-11 21:15:00,1.7191,1.7192,1.7189,1.719,54000000.0
2009-06-11 21:16:00,1.7187,1.7189,1.71745,1.7179,335400000.0
2009-06-11 21:17:00,1.71795,1.7186,1.71795,1.71835,88400000.0
2009-06-11 21:18:00,1.71835,1.71925,1.7183,1.71865,284200000.0
2009-06-11 21:19:00,1.71865,1.7191,1.71865,1.7191,120800000.0
2009-06-11 21:20:00,1.7191,1.7209,1.71905,1.7206,120200000.0
2009-06-11 21:21:00,1.7206,1.72075,1.71995,1.7205,204400000.0
2009-06-11 21:22:00,1.7205,1.7207,1.7203,1.7206,86000000.0
2009-06-11 21:23:00,1.7206,1.721,1.71945,1.72065,151200000.0
2009-06-11 21:24:00,1.7208,1.721,1.7208,1.7209,168400000.0
2009-06-11 21:25:00,1.7206,1.7206,1.72005,1.7203,60600000.0
2009-06-11 21:26:00,1.7203,1.7204,1.7201,1.7202,88600000.0
2009-06-11 21:27:00,1.7201,1.7202,1.7198,1.72,109800000.0
2009-06-11 21:28:00,1.72,1.7201,1.71965,1.7201,196000000.0
2009-06-11 21:29:00,1.7202,1.7211,1.71965,1.7211,197400000.0
2009-06-11 21:30:00,1.721,1.72155,1.7206,1.7213,279600000.0
2009-06-11 21:31:00,1.72135,1.72195,1.72105,1.72105,348400000.0
2009-06-11 21:32:00,1.72135,1.7215,1.72045,1.7207,321800000.0
2009-06-11 21:33:00,1.72075,1.72075,1.7195,1.7202,209000000.0
2009-06-11 21:34:00,1.72,1.7204,1.71995,1.72,271000000.0
2009-06-11 21:35:00,1.72,1.7205,1.71985,1.7203,198600000.0
2009-06-11 21:36:00,1.7203,1.7211,1.7201,1.7208,133600000.0
2009-06-11 21:37:00,1.72045,1.7211,1.72045,1.7208,115800000.0
2009-06-11 21:38:00,1.7208,1.7211,1.7199,1.7199,194600000.0
2009-06-11 21:39:00,1.7203,1.72085,1.72005,1.7206,197000000.0
2009-06-11 21:40:00,1.7206,1.7206,1.7199,1.7201,124600000.0
2009-06-11 21:41:00,1.7202,1.7202,1.7197,1.72,108800000.0
2009-06-11 21:42:00,1.7199,1.7213,1.7197,1.7209,309800000.0
2009-06-11 21:43:00,1.7208,1.7209,1.7201,1.7205,171400000.0
2009-06-11 21:44:00,1.72045,1.7211,1.72035,1.721,156000000.0
2009-06-11 21:45:00,1.72085,1.7209,1.7197,1.71975,384800000.0
2009-06-11 21:46:00,1.7199,1.721,1.71975,1.7202,256200000.0
2009-06-11 21:47:00,1.7203,1.72055,1.72005,1.7203,169400000.0
2009-06-11 21:48:00,1.7205,1.7213,1.7205,1.7208,179600000.0
2009-06-11 21:49:00,1.721,1.7211,1.72065,1.721,65800000.0
2009-06-11 21:50:00,1.7209,1.7211,1.7208,1.7209,93800000.0
2009-06-11 21:51:00,1.72095,1.7211,1.7207,1.7208,78800000.0
2009-06-11 21:52:00,1.7209,1.721,1.7207,1.72075,43400000.0
2009-06-11 21:53:00,1.7208,1.7209,1.7206,1.72065,87200000.0
2009-06-11 21:54:00,1.7209,1.7211,1.72055,1.72055,120800000.0
2009-06-11 21:55:00,1.7205,1.7212,1.7205,1.72065,120400000.0
2009-06-11 21:56:00,1.7206,1.72145,1.7205,1.72125,318400000.0
2009-06-11 21:57:00,1.7213,1.7226,1.7213,1.7218,205400000.0
2009-06-11 21:58:00,1.7216,1.7217,1.7198,1.72125,235600000.0
2009-06-11 21:59:00,1.72125,1.7218,1.72105,1.72155,72200000.0
2009-06-11 22:00:00,1.7216,1.72195,1.7211,1.7211,57600000.0
2009-06-11 22:01:00,1.7212,1.72165,1.72095,1.721,48800000.0
2009-06-11 22:02:00,1.721,1.721,1.7203,1.72065,136600000.0
2009-06-11 22:03:00,1.72065,1.7212,1.7199,1.7207,123800000.0
2009-06-11 22:04:00,1.7208,1.72115,1.72065,1.72095,134200000.0
2009-06-11 22:05:00,1.7208,1.72125,1.7208,1.72105,20800000.0
2009-06-11 22:06:00,1.72095,1.7212,1.7209,1.7212,28000000.0
2009-06-11 22:07:00,1.72105,1.72135,1.7209,1.72105,52400000.0
2009-06-11 22:08:00,1.72095,1.721,1.72015,1.7204,66000000.0
2009-06-11 22:09:00,1.72045,1.7205,1.72015,1.72015,62600000.0
2009-06-11 22:10:00,1.7201,1.72035,1.7197,1.7201,158200000.0
2009-06-11 22:11:00,1.72035,1.72045,1.72015,1.72015,17000000.0
2009-06-11 22:12:00,1.72,1.72015,1.72,1.72015,14200000.0
2009-06-11 22:13:00,1.72015,1.72035,1.72015,1.72035,21600000.0
2009-06-11 22:14:00,1.72035,1.72065,1.72025,1.7206,49600000.0
2009-06-11 22:15:00,1.7206,1.72165,1.7206,1.72145,43000000.0
2009-06-11 22:16:00,1.7213,1.7216,1.72105,1.7213,53600000.0
2009-06-11 22:17:00,1.7213,1.72255,1.7213,1.72195,82000000.0
2009-06-11 22:18:00,1.72205,1.7221,1.72195,1.72195,33800000.0
2009-06-11 22:19:00,1.7222,1.72295,1.7219,1.7224,203800000.0
2009-06-11 22:20:00,1.72235,1.7225,1.72215,1.72235,144000000.0
2009-06-11 22:21:00,1.72235,1.72245,1.72115,1.7212,161200000.0
2009-06-11 22:22:00,1.7211,1.7214,1.7211,1.72135,52200000.0
2009-06-11 22:23:00,1.72135,1.72135,1.7201,1.72055,109800000.0
2009-06-11 22:24:00,1.72055,1.72075,1.7203,1.72065,186800000.0
2009-06-11 22:25:00,1.7207,1.7209,1.71945,1.72035,329600000.0
2009-06-11 22:26:00,1.7204,1.7209,1.72015,1.7207,208000000.0
2009-06-11 22:27:00,1.72075,1.72115,1.72075,1.721,24000000.0
2009-06-11 22:28:00,1.72105,1.72145,1.721,1.72145,41600000.0
2009-06-11 22:29:00,1.7214,1.7215,1.7201,1.7201,100000000.0
2009-06-11 22:30:00,1.72035,1.72095,1.7199,1.72095,201000000.0
2009-06-11 22:31:00,1.721,1.721,1.7202,1.7204,210800000.0
2009-06-11 22:32:00,1.7204,1.7207,1.7203,1.7204,86200000.0
2009-06-11 22:33:00,1.7204,1.7204,1.7197,1.7197,72000000.0
2009-06-11 22:34:00,1.7197,1.72005,1.71965,1.72005,137400000.0
2009-06-11 22:35:00,1.72,1.72025,1.71945,1.7197,97000000.0
2009-06-11 22:36:00,1.7198,1.72,1.7193,1.71945,98400000.0
2009-06-11 22:37:00,1.71945,1.71995,1.71875,1.71875,250400000.0
2009-06-11 22:38:00,1.7188,1.7195,1.7187,1.71935,40800000.0
2009-06-11 22:39:00,1.71955,1.72025,1.71955,1.72005,92200000.0
2009-06-11 22:40:00,1.72015,1.7208,1.72015,1.7208,22000000.0
2009-06-11 22:41:00,1.7208,1.7209,1.7208,1.7209,15000000.0
2009-06-11 22:42:00,1.7209,1.7209,1.7209,1.7209,12000000.0
2009-06-11 22:43:00,1.72105,1.72105,1.72105,1.72105,7000000.0
2009-06-11 22:44:00,1.72105,1.72115,1.72105,1.72105,14000000.0
2009-06-11 22:45:00,1.72115,1.72125,1.7211,1.7212,23000000.0
2009-06-11 22:46:00,1.7211,1.7212,1.72105,1.7212,12000000.0
2009-06-11 22:47:00,1.7212,1.7212,1.7211,1.7212,8800000.0
2009-06-11 22:48:00,1.72115,1.72135,1.72115,1.72135,6800000.0
2009-06-11 22:49:00,1.72135,1.7215,1.72125,1.7215,14400000.0
2009-06-11 22:50:00,1.72135,1.7214,1.7212,1.7214,16200000.0
2009-06-11 22:51:00,1.7214,1.72155,1.7214,1.7215,25200000.0
2009-06-11 22:52:00,1.7216,1.7216,1.721,1.72115,58400000.0
2009-06-11 22:53:00,1.72105,1.72105,1.72105,1.72105,3000000.0
2009-06-11 22:54:00,1.7211,1.7211,1.72105,1.72105,11000000.0
2009-06-11 22:55:00,1.72105,1.72115,1.72105,1.72115,16000000.0
2009-06-11 22:56:00,1.72115,1.72145,1.72115,1.72145,12000000.0
2009-06-11 22:57:00,1.72145,1.72155,1.72095,1.72155,35000000.0
2009-06-11 22:58:00,1.72155,1.72175,1.7215,1.72155,24200000.0
2009-06-11 22:59:00,1.72155,1.72185,1.72135,1.72155,24200000.0
2009-06-11 23:00:00,1.7212,1.72155,1.7209,1.72145,29800000.0
2009-06-11 23:01:00,1.72204,1.72221,1.72185,1.72204,6600000.0
2009-06-11 23:02:00,1.72215,1.72235,1.72215,1.72215,6600000.0
2009-06-11 23:03:00,1.72215,1.72215,1.72165,1.72165,25200000.0
2009-06-11 23:04:00,1.7216,1.7219,1.72135,1.7216,54600000.0
2009-06-11 23:05:00,1.72155,1.72175,1.72145,1.7216,39200000.0
2009-06-11 23:06:00,1.7216,1.7216,1.72155,1.7216,12200000.0
2009-06-11 23:07:00,1.72165,1.72165,1.7213,1.7214,36800000.0
2009-06-11 23:08:00,1.7214,1.7215,1.72095,1.72095,10600000.0
2009-06-11 23:09:00,1.72115,1.72115,1.72105,1.72105,3600000.0
2009-06-11 23:10:00,1.721,1.72165,1.721,1.72165,18800000.0
2009-06-11 23:11:00,1.72155,1.72155,1.7209,1.721,29800000.0
2009-06-11 23:12:00,1.7211,1.7211,1.721,1.721,5000000.0
2009-06-11 23:13:00,1.721,1.721,1.721,1.721,2600000.0
2009-06-11 23:14:00,1.721,1.72125,1.72075,1.72095,74200000.0
2009-06-11 23:15:00,1.72085,1.72145,1.72085,1.72085,38800000.0
2009-06-11 23:16:00,1.72115,1.7218,1.72115,1.7218,29800000.0
2009-06-11 23:17:00,1.7219,1.7219,1.72135,1.7218,27200000.0
2009-06-11 23:18:00,1.7217,1.722,1.72115,1.72125,98800000.0
2009-06-11 23:19:00,1.72165,1.72215,1.72165,1.722,47000000.0
2009-06-11 23:20:00,1.7219,1.7222,1.7219,1.7222,34800000.0
2009-06-11 23:21:00,1.7222,1.7222,1.7222,1.7222,9000000.0
2009-06-11 23:22:00,1.7221,1.7221,1.7215,1.72155,18400000.0
2009-06-11 23:23:00,1.7214,1.7214,1.72135,1.72135,46000000.0
2009-06-11 23:24:00,1.72175,1.72175,1.72155,1.72165,46000000.0
2009-06-11 23:25:00,1.7216,1.7219,1.72145,1.7219,42400000.0
2009-06-11 23:26:00,1.7219,1.72205,1.72185,1.72195,33200000.0
2009-06-11 23:27:00,1.72195,1.72195,1.72185,1.72185,6800000.0
2009-06-11 23:28:00,1.7217,1.72172,1.7217,1.72172,26800000.0
2009-06-11 23:29:00,1.72185,1.72205,1.72175,1.72205,26800000.0
2009-06-11 23:30:00,1.7222,1.7222,1.7222,1.7222,3600000.0
2009-06-11 23:31:00,1.7221,1.72215,1.722,1.722,20800000.0
2009-06-11 23:32:00,1.7221,1.7223,1.72205,1.7223,11200000.0
2009-06-11 23:33:00,1.7223,1.7223,1.7221,1.7222,14200000.0
2009-06-11 23:34:00,1.72225,1.72275,1.72225,1.7223,25200000.0
2009-06-11 23:35:00,1.7223,1.7223,1.7221,1.7221,37600000.0
2009-06-11 23:36:00,1.7221,1.7221,1.722,1.722,10200000.0
2009-06-11 23:37:00,1.7221,1.7221,1.7219,1.7219,18400000.0
2009-06-11 23:38:00,1.7219,1.7219,1.72185,1.7219,62200000.0
2009-06-11 23:39:00,1.7219,1.7223,1.7217,1.72185,49800000.0
2009-06-11 23:40:00,1.722,1.7223,1.72195,1.72195,32600000.0
2009-06-11 23:41:00,1.722,1.7223,1.722,1.722,29400000.0
2009-06-11 23:43:00,1.72195,1.7222,1.72175,1.72175,42400000.0
2009-06-11 23:44:00,1.72175,1.72255,1.7216,1.7216,78000000.0
2009-06-11 23:45:00,1.7217,1.7217,1.72075,1.72105,115800000.0
2009-06-11 23:46:00,1.7211,1.72155,1.7211,1.72155,65200000.0
2009-06-11 23:47:00,1.72165,1.72165,1.72145,1.72145,6400000.0
2009-06-11 23:48:00,1.7214,1.7215,1.7214,1.7215,10600000.0
2009-06-11 23:49:00,1.7215,1.7216,1.72145,1.72145,14800000.0
2009-06-11 23:50:00,1.72145,1.7215,1.72115,1.7212,61600000.0
2009-06-11 23:51:00,1.7212,1.72155,1.7212,1.7213,30600000.0
2009-06-11 23:52:00,1.7214,1.7214,1.7208,1.72125,83600000.0
2009-06-11 23:53:00,1.72125,1.7213,1.721,1.7211,26200000.0
2009-06-11 23:54:00,1.7211,1.72115,1.7208,1.7208,69200000.0
2009-06-11 23:55:00,1.7208,1.721,1.7208,1.721,11800000.0
2009-06-11 23:56:00,1.72115,1.7213,1.7208,1.721,35200000.0
2009-06-11 23:57:00,1.72095,1.7211,1.72015,1.7211,124600000.0
2009-06-11 23:58:00,1.72105,1.7213,1.721,1.7212,82600000.0
2009-06-11 23:59:00,1.72105,1.7212,1.72075,1.72085,63600000.0
2009-06-12 00:00:00,1.72085,1.72085,1.72035,1.72035,46200000.0
2009-06-12 00:01:00,1.7203,1.7203,1.72,1.7203,43600000.0
2009-06-12 00:02:00,1.7203,1.7203,1.7199,1.71995,31400000.0
2009-06-12 00:03:00,1.7199,1.71995,1.7199,1.71995,5200000.0
2009-06-12 00:04:00,1.7201,1.72025,1.7201,1.72015,26000000.0
2009-06-12 00:05:00,1.72005,1.72035,1.72005,1.72035,19800000.0
2009-06-12 00:06:00,1.7204,1.7204,1.72035,1.7204,7800000.0
2009-06-12 00:07:00,1.7204,1.72065,1.72025,1.72035,48400000.0
2009-06-12 00:08:00,1.72035,1.7204,1.7189,1.7191,102600000.0
2009-06-12 00:09:00,1.7191,1.7191,1.7186,1.71885,69000000.0
2009-06-12 00:10:00,1.719,1.71945,1.719,1.71945,65000000.0
2009-06-12 00:11:00,1.71945,1.71965,1.7193,1.71935,72600000.0
2009-06-12 00:12:00,1.71935,1.7194,1.7193,1.7193,26800000.0
2009-06-12 00:13:00,1.7195,1.7195,1.7191,1.7193,27600000.0
2009-06-12 00:14:00,1.7193,1.7195,1.7193,1.7195,23800000.0
2009-06-12 00:15:00,1.71945,1.71945,1.71795,1.7181,46200000.0
2009-06-12 00:16:00,1.718,1.71865,1.718,1.71845,78200000.0
2009-06-12 00:17:00,1.7185,1.71885,1.7185,1.71855,27400000.0
2009-06-12 00:18:00,1.71855,1.71875,1.71855,1.7186,34000000.0
2009-06-12 00:19:00,1.7186,1.7187,1.71765,1.71765,42200000.0
2009-06-12 00:20:00,1.7178,1.71815,1.7174,1.71745,83600000.0
2009-06-12 00:21:00,1.7175,1.71765,1.71745,1.71765,52200000.0
2009-06-12 00:22:00,1.71765,1.718,1.71725,1.7173,101800000.0
2009-06-12 00:23:00,1.7173,1.71735,1.7166,1.7167,96200000.0
2009-06-12 00:24:00,1.7168,1.7171,1.7168,1.71705,20400000.0
2009-06-12 00:25:00,1.71705,1.71755,1.717,1.7174,71000000.0
2009-06-12 00:26:00,1.7174,1.7175,1.7174,1.7174,36600000.0
2009-06-12 00:27:00,1.7173,1.7175,1.7173,1.7175,51200000.0
2009-06-12 00:28:00,1.7175,1.7177,1.7172,1.71725,70600000.0
2009-06-12 00:29:00,1.71725,1.7174,1.71725,1.7174,67400000.0
2009-06-12 00:30:00,1.7174,1.7174,1.71725,1.7174,15200000.0
2009-06-12 00:31:00,1.7175,1.71755,1.7175,1.71755,3000000.0
2009-06-12 00:32:00,1.7176,1.71795,1.7175,1.7175,45200000.0
2009-06-12 00:33:00,1.7173,1.7173,1.717,1.71715,44400000.0
2009-06-12 00:34:00,1.71715,1.7172,1.7171,1.7171,17000000.0
2009-06-12 00:36:00,1.71725,1.7182,1.7172,1.7182,64200000.0
2009-06-12 00:37:00,1.7182,1.7182,1.718,1.718,7800000.0
2009-06-12 00:38:00,1.718,1.7181,1.718,1.7181,4600000.0
2009-06-12 00:39:00,1.7182,1.7183,1.7181,1.7181,21800000.0
2009-06-12 00:40:00,1.71805,1.7187,1.71795,1.7187,46200000.0
2009-06-12 00:41:00,1.7187,1.7189,1.7186,1.7189,22600000.0
2009-06-12 00:42:00,1.7188,1.71925,1.7188,1.71895,17000000.0
2009-06-12 00:43:00,1.719,1.71905,1.7188,1.7188,18200000.0
2009-06-12 00:44:00,1.7186,1.71905,1.7185,1.71905,51000000.0
2009-06-12 00:45:00,1.71905,1.7192,1.71855,1.7192,80200000.0
2009-06-12 00:46:00,1.71925,1.71925,1.7185,1.71855,44000000.0
2009-06-12 00:47:00,1.7184,1.71865,1.7177,1.71835,64600000.0
2009-06-12 00:48:00,1.7185,1.71885,1.7185,1.71885,22800000.0
2009-06-12 00:49:00,1.71885,1.7194,1.7188,1.71885,49000000.0
2009-06-12 00:50:00,1.71895,1.7194,1.7185,1.7193,53600000.0
2009-06-12 00:51:00,1.7194,1.71965,1.71915,1.7196,72000000.0
2009-06-12 00:52:00,1.7196,1.72005,1.7195,1.7195,38400000.0
2009-06-12 00:53:00,1.7196,1.7197,1.71935,1.71935,51400000.0
2009-06-12 00:54:00,1.7194,1.7194,1.7193,1.7193,12000000.0
2009-06-12 00:55:00,1.7193,1.71985,1.7192,1.7198,89400000.0
2009-06-12 00:56:00,1.7201,1.7201,1.71935,1.71955,101000000.0
2009-06-12 00:57:00,1.71955,1.71955,1.719,1.7191,75400000.0
2009-06-12 00:58:00,1.7192,1.7199,1.7192,1.7199,61400000.0
2009-06-12 00:59:00,1.71975,1.71975,1.71895,1.719,89600000.0
2009-06-12 01:00:00,1.7191,1.7193,1.7191,1.7193,20200000.0
2009-06-12 01:01:00,1.7189,1.7195,1.71875,1.7191,83200000.0
2009-06-12 01:02:00,1.71915,1.7193,1.7191,1.7191,14400000.0
2009-06-12 01:03:00,1.7193,1.7199,1.7193,1.7199,73200000.0
2009-06-12 01:04:00,1.7202,1.7202,1.71915,1.71975,50800000.0
2009-06-12 01:05:00,1.71975,1.7198,1.7196,1.7196,43000000.0
2009-06-12 01:06:00,1.7196,1.7196,1.71945,1.7195,68600000.0
2009-06-12 01:07:00,1.7196,1.71965,1.7196,1.71965,6200000.0
2009-06-12 01:08:00,1.7197,1.7201,1.71905,1.71905,98200000.0
2009-06-12 01:09:00,1.7191,1.7196,1.7191,1.7196,75000000.0
2009-06-12 01:10:00,1.7196,1.7199,1.7195,1.7197,40800000.0
2009-06-12 01:11:00,1.7197,1.71985,1.71845,1.7195,164800000.0
2009-06-12 01:12:00,1.7196,1.71985,1.71955,1.7198,47200000.0
2009-06-12 01:13:00,1.7198,1.7198,1.7197,1.7197,19200000.0
2009-06-12 01:14:00,1.7199,1.7205,1.7199,1.7203,94800000.0
2009-06-12 01:15:00,1.7203,1.7203,1.7195,1.7195,24200000.0
2009-06-12 01:16:00,1.71955,1.71955,1.7193,1.7193,41600000.0
2009-06-12 01:17:00,1.7193,1.7194,1.71925,1.7194,14200000.0
2009-06-12 01:18:00,1.7194,1.7194,1.7194,1.7194,6400000.0
2009-06-12 01:19:00,1.7194,1.71945,1.71935,1.71945,14400000.0
2009-06-12 01:20:00,1.71965,1.72,1.7195,1.7197,111400000.0
2009-06-12 01:21:00,1.71975,1.72,1.7197,1.71975,73800000.0
2009-06-12 01:22:00,1.71975,1.7199,1.71975,1.7199,19000000.0
2009-06-12 01:23:00,1.72,1.72,1.7199,1.7199,62600000.0
2009-06-12 01:24:00,1.72,1.7202,1.7197,1.7202,68800000.0
2009-06-12 01:25:00,1.7202,1.7206,1.71985,1.7204,123600000.0
2009-06-12 01:26:00,1.7204,1.7204,1.72005,1.7202,68000000.0
2009-06-12 01:27:00,1.7202,1.7204,1.7202,1.72035,54400000.0
2009-06-12 01:28:00,1.7204,1.7205,1.7203,1.7204,66200000.0
2009-06-12 01:29:00,1.7205,1.7205,1.72035,1.72035,16000000.0
2009-06-12 01:30:00,1.7204,1.7205,1.7201,1.7201,47400000.0
2009-06-12 01:31:00,1.7201,1.7201,1.71955,1.71955,47000000.0
2009-06-12 01:32:00,1.71955,1.7196,1.7192,1.7194,89600000.0
2009-06-12 01:33:00,1.7194,1.7194,1.71915,1.71915,14400000.0
2009-06-12 01:35:00,1.71915,1.7195,1.719,1.71925,86000000.0
2009-06-12 01:36:00,1.71935,1.71965,1.71935,1.7196,26600000.0
2009-06-12 01:37:00,1.71965,1.72005,1.71955,1.72005,74600000.0
2009-06-12 01:38:00,1.72005,1.7207,1.71975,1.7203,236400000.0
2009-06-12 01:39:00,1.7204,1.7205,1.7204,1.7204,8600000.0
2009-06-12 01:40:00,1.72035,1.7205,1.72025,1.7205,17800000.0
2009-06-12 01:41:00,1.7205,1.72115,1.72005,1.72085,101800000.0
2009-06-12 01:42:00,1.721,1.7212,1.7203,1.72045,73400000.0
2009-06-12 01:43:00,1.72065,1.7208,1.72045,1.72075,46200000.0
2009-06-12 01:44:00,1.72075,1.7211,1.72075,1.721,38000000.0
2009-06-12 01:45:00,1.721,1.721,1.72045,1.72055,79800000.0
2009-06-12 01:46:00,1.72055,1.72055,1.72045,1.72055,17200000.0
2009-06-12 01:47:00,1.72065,1.72095,1.72065,1.72095,42200000.0
2009-06-12 01:48:00,1.72095,1.721,1.72075,1.72085,34600000.0
2009-06-12 01:49:00,1.72095,1.721,1.72095,1.721,26800000.0
2009-06-12 01:50:00,1.7211,1.7211,1.721,1.7211,23600000.0
2009-06-12 01:51:00,1.7211,1.72135,1.7211,1.7213,26600000.0
2009-06-12 01:52:00,1.7212,1.72125,1.721,1.7211,55000000.0
2009-06-12 01:53:00,1.721,1.7211,1.7209,1.7211,21400000.0
2009-06-12 01:54:00,1.7211,1.7216,1.7211,1.72145,108800000.0
2009-06-12 01:55:00,1.72145,1.7223,1.7214,1.72225,141400000.0
2009-06-12 01:56:00,1.72235,1.72235,1.72155,1.72185,58000000.0
2009-06-12 01:57:00,1.722,1.72235,1.72125,1.72235,113600000.0
2009-06-12 01:58:00,1.7224,1.7224,1.722,1.72225,83200000.0
2009-06-12 01:59:00,1.7222,1.7224,1.72115,1.7216,189400000.0
2009-06-12 02:00:00,1.72165,1.7223,1.7215,1.72175,138200000.0
2009-06-12 02:01:00,1.72175,1.72175,1.7213,1.7213,67200000.0
2009-06-12 02:02:00,1.7213,1.72155,1.7212,1.7212,37400000.0
2009-06-12 02:03:00,1.72125,1.7214,1.7211,1.72125,38600000.0
2009-06-12 02:04:00,1.7212,1.72185,1.7212,1.72175,33600000.0
2009-06-12 02:05:00,1.72185,1.72195,1.7213,1.7213,61200000.0
2009-06-12 02:06:00,1.7214,1.72165,1.72135,1.7214,53400000.0
2009-06-12 02:07:00,1.72155,1.72185,1.72155,1.72175,50800000.0
2009-06-12 02:08:00,1.72175,1.72175,1.72155,1.7216,22600000.0
2009-06-12 02:09:00,1.72155,1.72165,1.7215,1.7215,23600000.0
2009-06-12 02:10:00,1.7216,1.7216,1.7215,1.7215,11400000.0
2009-06-12 02:11:00,1.7215,1.722,1.7215,1.7217,121800000.0
2009-06-12 02:12:00,1.7216,1.722,1.72155,1.722,50400000.0
2009-06-12 02:13:00,1.722,1.7221,1.7218,1.7219,59000000.0
2009-06-12 02:14:00,1.7219,1.72275,1.7218,1.72235,144400000.0
2009-06-12 02:15:00,1.72235,1.72275,1.72225,1.72275,61000000.0
2009-06-12 02:16:00,1.7227,1.72305,1.72255,1.72285,110200000.0
2009-06-12 02:17:00,1.72285,1.72295,1.72265,1.7228,105600000.0
2009-06-12 02:18:00,1.7227,1.7231,1.72255,1.7229,89400000.0
2009-06-12 02:19:00,1.72275,1.72315,1.72235,1.72305,137200000.0
2009-06-12 02:20:00,1.7232,1.7234,1.72285,1.7233,91400000.0
2009-06-12 02:21:00,1.7233,1.7233,1.7231,1.7232,34000000.0
2009-06-12 02:22:00,1.7232,1.7235,1.7231,1.7233,174000000.0
2009-06-12 02:23:00,1.72335,1.7237,1.7232,1.7235,82200000.0
2009-06-12 02:24:00,1.72355,1.72425,1.7235,1.72395,169000000.0
2009-06-12 02:25:00,1.72395,1.724,1.7235,1.72365,257200000.0
2009-06-12 02:26:00,1.72365,1.72375,1.72315,1.7236,176600000.0
2009-06-12 02:27:00,1.7235,1.7237,1.72315,1.72345,192000000.0
2009-06-12 02:28:00,1.72345,1.7251,1.7233,1.7247,256600000.0
2009-06-12 02:29:00,1.7248,1.7249,1.72345,1.72465,227000000.0
2009-06-12 02:30:00,1.72465,1.7247,1.7233,1.72355,119600000.0
2009-06-12 02:31:00,1.72365,1.72375,1.72355,1.72375,54200000.0
2009-06-12 02:32:00,1.72385,1.72385,1.7234,1.72365,173200000.0
2009-06-12 02:33:00,1.7236,1.7247,1.7235,1.7239,201200000.0
2009-06-12 02:34:00,1.72405,1.7244,1.72405,1.7243,36600000.0
2009-06-12 02:35:00,1.72425,1.72465,1.7241,1.72435,152800000.0
2009-06-12 02:36:00,1.7243,1.725,1.7242,1.7246,232000000.0
2009-06-12 02:37:00,1.7246,1.72535,1.7246,1.72465,182000000.0
2009-06-12 02:38:00,1.7245,1.72555,1.72445,1.72555,157200000.0
2009-06-12 02:39:00,1.7256,1.7256,1.72445,1.7247,139200000.0
2009-06-12 02:40:00,1.72455,1.725,1.72445,1.7246,132200000.0
2009-06-12 02:41:00,1.72455,1.7251,1.72435,1.72435,166600000.0
2009-06-12 02:42:00,1.72435,1.7256,1.72435,1.7254,194200000.0
2009-06-12 02:43:00,1.72535,1.72535,1.7247,1.7251,104800000.0
2009-06-12 02:44:00,1.72515,1.7255,1.7246,1.72485,227600000.0
2009-06-12 02:45:00,1.7247,1.7249,1.72375,1.7249,318600000.0
2009-06-12 02:46:00,1.7249,1.726,1.7248,1.72515,69000000.0
2009-06-12 02:47:00,1.725,1.72555,1.725,1.72545,41800000.0
2009-06-12 02:48:00,1.72545,1.72545,1.7249,1.7254,44200000.0
2009-06-12 02:49:00,1.7252,1.72575,1.7252,1.72555,38600000.0
2009-06-12 02:50:00,1.72555,1.72555,1.7251,1.7252,166600000.0
2009-06-12 02:51:00,1.7252,1.7255,1.7249,1.72515,89000000.0
2009-06-12 02:52:00,1.72535,1.72545,1.72505,1.72525,57600000.0
2009-06-12 02:53:00,1.7252,1.72525,1.725,1.72515,83000000.0
2009-06-12 02:54:00,1.72515,1.7255,1.72505,1.72545,131200000.0
2009-06-12 02:55:00,1.7254,1.7256,1.7247,1.7253,197200000.0
2009-06-12 02:56:00,1.7252,1.72535,1.72505,1.72525,80400000.0
2009-06-12 02:57:00,1.7253,1.72555,1.725,1.72555,115800000.0
2009-06-12 02:58:00,1.72555,1.72595,1.7255,1.7256,32200000.0
2009-06-12 02:59:00,1.72565,1.7257,1.72515,1.7252,55400000.0
2009-06-12 03:00:00,1.72555,1.7259,1.72525,1.72565,79000000.0
2009-06-12 03:01:00,1.7256,1.726,1.7253,1.726,166200000.0
2009-06-12 03:02:00,1.7259,1.726,1.72555,1.72575,50600000.0
2009-06-12 03:03:00,1.72575,1.72615,1.72575,1.72595,111200000.0
2009-06-12 03:04:00,1.72585,1.7259,1.72535,1.7254,78600000.0
2009-06-12 03:05:00,1.72535,1.72595,1.72535,1.72575,111800000.0
2009-06-12 03:06:00,1.72585,1.72595,1.7255,1.7255,24200000.0
2009-06-12 03:07:00,1.7256,1.7257,1.72515,1.72515,36000000.0
2009-06-12 03:08:00,1.7252,1.72535,1.7248,1.72535,72600000.0
2009-06-12 03:09:00,1.72535,1.7256,1.7252,1.72545,61800000.0
2009-06-12 03:10:00,1.7255,1.7255,1.72495,1.72495,68200000.0
2009-06-12 03:11:00,1.72495,1.725,1.7248,1.72485,20400000.0
2009-06-12 03:12:00,1.7247,1.7249,1.7243,1.7247,46800000.0
2009-06-12 03:13:00,1.72485,1.72485,1.72455,1.72475,94600000.0
2009-06-12 03:14:00,1.7247,1.725,1.7247,1.72475,113800000.0
2009-06-12 03:15:00,1.72475,1.72485,1.7246,1.72475,39800000.0
2009-06-12 03:16:00,1.72475,1.7253,1.7246,1.7251,44000000.0
2009-06-12 03:17:00,1.7251,1.72515,1.7248,1.72495,54200000.0
2009-06-12 03:18:00,1.72505,1.7251,1.7246,1.72465,86600000.0
2009-06-12 03:19:00,1.7248,1.72505,1.7248,1.7249,19200000.0
2009-06-12 03:20:00,1.7251,1.7252,1.72475,1.725,69000000.0
2009-06-12 03:21:00,1.72495,1.725,1.7245,1.72485,100000000.0
2009-06-12 03:22:00,1.72485,1.72495,1.72465,1.72475,43400000.0
2009-06-12 03:23:00,1.7247,1.72485,1.7246,1.7247,51000000.0
2009-06-12 03:24:00,1.7247,1.7247,1.7244,1.72455,54800000.0
2009-06-12 03:25:00,1.7245,1.72465,1.7242,1.7243,54200000.0
2009-06-12 03:26:00,1.7242,1.7246,1.72415,1.72445,66000000.0
2009-06-12 03:27:00,1.72445,1.7248,1.7244,1.7248,81600000.0
2009-06-12 03:28:00,1.7247,1.725,1.7246,1.72475,44600000.0
2009-06-12 03:29:00,1.72475,1.72515,1.72475,1.72505,29800000.0
2009-06-12 03:30:00,1.7249,1.72495,1.72445,1.72455,91200000.0
2009-06-12 03:31:00,1.7245,1.7248,1.7243,1.7243,62200000.0
2009-06-12 03:32:00,1.72435,1.72455,1.72395,1.72435,70200000.0
2009-06-12 03:33:00,1.7247,1.7247,1.72415,1.7243,17000000.0
2009-06-12 03:34:00,1.72435,1.72445,1.72405,1.7241,52000000.0
2009-06-12 03:35:00,1.72405,1.72415,1.7239,1.72415,20400000.0
2009-06-12 03:36:00,1.72415,1.72435,1.72415,1.72435,25600000.0
2009-06-12 03:37:00,1.72425,1.72455,1.7242,1.72455,38600000.0
2009-06-12 03:38:00,1.72455,1.72475,1.7245,1.7247,30600000.0
2009-06-12 03:39:00,1.7247,1.7247,1.7246,1.7246,6200000.0
2009-06-12 03:40:00,1.72455,1.72455,1.72455,1.72455,7400000.0
2009-06-12 03:41:00,1.72445,1.725,1.7243,1.725,148200000.0
2009-06-12 03:42:00,1.725,1.72515,1.7246,1.725,74600000.0
2009-06-12 03:43:00,1.7251,1.7253,1.7243,1.72445,157200000.0
2009-06-12 03:44:00,1.72435,1.725,1.7243,1.7249,62800000.0
2009-06-12 03:45:00,1.7248,1.72505,1.72465,1.72505,35800000.0
2009-06-12 03:46:00,1.7249,1.72565,1.7247,1.7256,66800000.0
2009-06-12 03:47:00,1.72555,1.7256,1.72495,1.72525,141000000.0
2009-06-12 03:48:00,1.7253,1.7256,1.7249,1.7253,39600000.0
2009-06-12 03:49:00,1.72535,1.72585,1.72525,1.72575,64200000.0
2009-06-12 03:50:00,1.72565,1.72665,1.72565,1.72665,64800000.0
2009-06-12 03:51:00,1.72655,1.7273,1.7261,1.7265,219800000.0
2009-06-12 03:52:00,1.7265,1.72685,1.72625,1.7266,136800000.0
2009-06-12 03:53:00,1.72655,1.7267,1.726,1.72615,80800000.0
2009-06-12 03:54:00,1.7265,1.72685,1.7264,1.7267,68800000.0
2009-06-12 03:55:00,1.72675,1.72675,1.72595,1.72635,137400000.0
2009-06-12 03:56:00,1.7265,1.7266,1.72605,1.72605,88800000.0
2009-06-12 03:57:00,1.72615,1.7267,1.72585,1.7265,84400000.0
2009-06-12 03:58:00,1.72615,1.72675,1.72615,1.7266,83200000.0
2009-06-12 03:59:00,1.7265,1.7266,1.7262,1.72645,92400000.0
2009-06-12 04:00:00,1.7264,1.72655,1.7262,1.7263,106000000.0
2009-06-12 04:01:00,1.72635,1.72635,1.7251,1.72615,156400000.0
2009-06-12 04:02:00,1.7261,1.7262,1.72525,1.7254,212800000.0
2009-06-12 04:03:00,1.7254,1.7254,1.72495,1.72515,194000000.0
2009-06-12 04:04:00,1.7252,1.7254,1.72465,1.7248,106600000.0
2009-06-12 04:05:00,1.7248,1.7251,1.7247,1.72495,84400000.0
2009-06-12 04:06:00,1.7248,1.7249,1.72415,1.72465,122000000.0
2009-06-12 04:07:00,1.7246,1.72475,1.72445,1.72465,63400000.0
2009-06-12 04:08:00,1.72465,1.72475,1.7244,1.7244,34800000.0
2009-06-12 04:09:00,1.7244,1.7246,1.7242,1.7246,55000000.0
2009-06-12 04:10:00,1.7247,1.72475,1.7244,1.7244,50000000.0
2009-06-12 04:11:00,1.72445,1.7246,1.72445,1.7245,11600000.0
2009-06-12 04:12:00,1.72455,1.7247,1.72445,1.72465,31200000.0
2009-06-12 04:13:00,1.7246,1.72485,1.72445,1.72485,82200000.0
2009-06-12 04:14:00,1.72485,1.72505,1.72455,1.7249,81800000.0
2009-06-12 04:15:00,1.725,1.72535,1.7249,1.72535,78800000.0
2009-06-12 04:16:00,1.7254,1.7254,1.72495,1.725,89800000.0
2009-06-12 04:17:00,1.725,1.72535,1.72495,1.7253,31800000.0
2009-06-12 04:18:00,1.7253,1.7255,1.7252,1.7253,45200000.0
2009-06-12 04:19:00,1.7253,1.7256,1.72515,1.7254,58200000.0
2009-06-12 04:20:00,1.7254,1.72585,1.7254,1.72565,59400000.0
2009-06-12 04:21:00,1.72575,1.72575,1.7253,1.72545,87800000.0
2009-06-12 04:22:00,1.72535,1.72545,1.7246,1.7248,160800000.0
2009-06-12 04:23:00,1.72475,1.72495,1.72455,1.7248,89200000.0
2009-06-12 04:24:00,1.7247,1.7249,1.7247,1.72485,68200000.0
2009-06-12 04:25:00,1.72475,1.72495,1.72475,1.7249,54600000.0
2009-06-12 04:26:00,1.7251,1.72515,1.72475,1.7251,74600000.0
2009-06-12 04:27:00,1.7251,1.7251,1.7248,1.7248,14400000.0
2009-06-12 04:28:00,1.72475,1.72475,1.72445,1.72445,100200000.0
2009-06-12 04:29:00,1.7245,1.72475,1.7245,1.7247,33200000.0
2009-06-12 04:30:00,1.72475,1.72485,1.72445,1.72455,94000000.0
2009-06-12 04:31:00,1.7244,1.7248,1.72435,1.7248,50800000.0
2009-06-12 04:32:00,1.7248,1.72495,1.7246,1.7246,46400000.0
2009-06-12 04:33:00,1.7246,1.7249,1.72455,1.7247,68600000.0
2009-06-12 04:34:00,1.7248,1.7248,1.72445,1.7247,87800000.0
2009-06-12 04:35:00,1.7247,1.72485,1.72435,1.72455,50800000.0
2009-06-12 04:36:00,1.72465,1.72475,1.72435,1.72475,31400000.0
2009-06-12 04:37:00,1.72485,1.725,1.72475,1.72475,24200000.0
2009-06-12 04:38:00,1.7249,1.7249,1.72455,1.72455,18200000.0
2009-06-12 04:39:00,1.7246,1.7249,1.7244,1.7246,75200000.0
2009-06-12 04:40:00,1.7246,1.7247,1.72445,1.72455,39400000.0
2009-06-12 04:41:00,1.7245,1.7246,1.7245,1.7246,5000000.0
2009-06-12 04:42:00,1.7244,1.7246,1.72405,1.7245,74400000.0
2009-06-12 04:43:00,1.72455,1.7246,1.72435,1.7245,24400000.0
2009-06-12 04:44:00,1.7244,1.72465,1.7243,1.7246,71200000.0
2009-06-12 04:45:00,1.7247,1.72495,1.7244,1.72495,81400000.0
2009-06-12 04:46:00,1.7249,1.7251,1.7247,1.72495,64200000.0
2009-06-12 04:47:00,1.7249,1.7254,1.7249,1.7253,76800000.0
2009-06-12 04:48:00,1.72545,1.72545,1.72525,1.7253,30800000.0
2009-06-12 04:49:00,1.7251,1.7256,1.725,1.7255,104000000.0
2009-06-12 04:50:00,1.7255,1.72595,1.7254,1.7257,140600000.0
2009-06-12 04:51:00,1.7256,1.72605,1.7255,1.726,53000000.0
2009-06-12 04:52:00,1.72595,1.7264,1.72585,1.7263,101600000.0
2009-06-12 04:53:00,1.72635,1.7267,1.72595,1.726,197200000.0
2009-06-12 04:54:00,1.726,1.7273,1.726,1.7273,116300000.0
2009-06-12 04:55:00,1.7273,1.72735,1.727,1.7272,114800000.0
2009-06-12 04:56:00,1.72705,1.7271,1.72655,1.7269,127400000.0
2009-06-12 04:57:00,1.727,1.72735,1.72665,1.7269,184800000.0
2009-06-12 04:58:00,1.727,1.7272,1.7265,1.7267,152000000.0
2009-06-12 04:59:00,1.7268,1.72855,1.7268,1.72775,225400000.0
2009-06-12 05:00:00,1.7277,1.72805,1.7272,1.7278,123200000.0
2009-06-12 05:01:00,1.72775,1.7278,1.72745,1.7276,61600000.0
2009-06-12 05:02:00,1.7275,1.72765,1.7273,1.72735,49400000.0
2009-06-12 05:03:00,1.7274,1.72755,1.7273,1.7274,25400000.0
2009-06-12 05:04:00,1.7273,1.7274,1.72715,1.7272,44600000.0
2009-06-12 05:05:00,1.7272,1.7272,1.72695,1.72695,16200000.0
2009-06-12 05:06:00,1.727,1.72715,1.72695,1.72715,14000000.0
2009-06-12 05:07:00,1.7271,1.72735,1.7268,1.7273,59800000.0
2009-06-12 05:08:00,1.7273,1.7273,1.72725,1.72725,10000000.0
2009-06-12 05:09:00,1.72725,1.72755,1.72725,1.72745,26800000.0
2009-06-12 05:10:00,1.7274,1.72755,1.7272,1.7274,74000000.0
2009-06-12 05:11:00,1.72745,1.72765,1.72725,1.7274,137000000.0
2009-06-12 05:12:00,1.7274,1.7275,1.72735,1.72745,16200000.0
2009-06-12 05:13:00,1.72745,1.72795,1.72735,1.72795,115600000.0
2009-06-12 05:14:00,1.72805,1.7282,1.7277,1.72775,57200000.0
2009-06-12 05:15:00,1.72785,1.728,1.7277,1.7279,102800000.0
2009-06-12 05:16:00,1.72785,1.7286,1.72785,1.72835,272200000.0
2009-06-12 05:17:00,1.7284,1.7284,1.7279,1.7281,249800000.0
2009-06-12 05:18:00,1.72805,1.7284,1.728,1.7284,124000000.0
2009-06-12 05:19:00,1.7284,1.7284,1.7282,1.72825,49200000.0
2009-06-12 05:20:00,1.72825,1.72835,1.72805,1.7282,96400000.0
2009-06-12 05:21:00,1.72835,1.72995,1.72835,1.72975,166600000.0
2009-06-12 05:22:00,1.7297,1.7297,1.72895,1.72895,91400000.0
2009-06-12 05:23:00,1.72905,1.72905,1.7287,1.729,121200000.0
2009-06-12 05:24:00,1.729,1.72935,1.7289,1.7291,186000000.0
2009-06-12 05:25:00,1.72905,1.72925,1.7288,1.72915,131400000.0
2009-06-12 05:26:00,1.72915,1.72935,1.729,1.7293,50200000.0
2009-06-12 05:27:00,1.72925,1.7298,1.72905,1.72915,109800000.0
2009-06-12 05:28:00,1.72915,1.7307,1.72915,1.73,184800000.0
2009-06-12 05:29:00,1.72985,1.73045,1.72935,1.7294,109800000.0
2009-06-12 05:30:00,1.72935,1.7297,1.7291,1.72915,127200000.0
2009-06-12 05:31:00,1.7292,1.7297,1.729,1.7297,121800000.0
2009-06-12 05:32:00,1.7299,1.7299,1.72975,1.72975,14600000.0
2009-06-12 05:33:00,1.72985,1.73,1.7295,1.7297,103800000.0
2009-06-12 05:34:00,1.7296,1.7298,1.7294,1.7298,56200000.0
2009-06-12 05:35:00,1.7298,1.7302,1.7297,1.73015,27400000.0
2009-06-12 05:36:00,1.73015,1.7302,1.7298,1.7298,32200000.0
2009-06-12 05:37:00,1.72975,1.7299,1.7297,1.72975,13000000.0
2009-06-12 05:38:00,1.7298,1.7303,1.7298,1.7302,91800000.0
2009-06-12 05:39:00,1.7302,1.7308,1.7302,1.7303,59200000.0
2009-06-12 05:40:00,1.7303,1.7308,1.7303,1.73065,53000000.0
2009-06-12 05:41:00,1.7306,1.7309,1.7304,1.73055,49000000.0
2009-06-12 05:42:00,1.7306,1.73245,1.7306,1.7317,119600000.0
2009-06-12 05:43:00,1.73175,1.73285,1.73175,1.7321,198800000.0
2009-06-12 05:44:00,1.73215,1.7328,1.73215,1.7322,148200000.0
2009-06-12 05:45:00,1.7322,1.7331,1.7314,1.7331,286400000.0
2009-06-12 05:46:00,1.733,1.73335,1.73255,1.73295,142600000.0
2009-06-12 05:47:00,1.73285,1.7331,1.73275,1.733,62200000.0
2009-06-12 05:48:00,1.7329,1.7329,1.73035,1.7312,168800000.0
2009-06-12 05:49:00,1.73135,1.7321,1.7308,1.7321,156000000.0
2009-06-12 05:50:00,1.73165,1.73195,1.7312,1.73185,118200000.0
2009-06-12 05:51:00,1.7318,1.73225,1.7314,1.7316,133800000.0
2009-06-12 05:52:00,1.7317,1.732,1.73145,1.73145,65800000.0
2009-06-12 05:53:00,1.7316,1.732,1.73115,1.7314,86800000.0
2009-06-12 05:54:00,1.7315,1.7315,1.73075,1.73075,59600000.0
2009-06-12 05:55:00,1.73085,1.73115,1.7308,1.7309,18000000.0
2009-06-12 05:56:00,1.7308,1.73095,1.73075,1.73085,25600000.0
2009-06-12 05:57:00,1.7308,1.7309,1.73065,1.73085,26000000.0
2009-06-12 05:58:00,1.7308,1.7313,1.7307,1.73095,137000000.0
2009-06-12 05:59:00,1.73105,1.73125,1.7308,1.7309,58400000.0
2009-06-12 06:00:00,1.7309,1.731,1.73065,1.7307,49200000.0
2009-06-12 06:01:00,1.7306,1.7316,1.7302,1.7316,119800000.0
2009-06-12 06:02:00,1.7316,1.73175,1.7309,1.73145,107000000.0
2009-06-12 06:03:00,1.7314,1.7318,1.7312,1.7316,172600000.0
2009-06-12 06:04:00,1.7316,1.73185,1.73125,1.7316,87200000.0
2009-06-12 06:05:00,1.73155,1.73225,1.7313,1.7318,143600000.0
2009-06-12 06:06:00,1.73215,1.73215,1.7313,1.7317,225800000.0
2009-06-12 06:07:00,1.7316,1.73215,1.7313,1.73185,205700000.0
2009-06-12 06:08:00,1.73175,1.7318,1.7302,1.7309,187600000.0
2009-06-12 06:09:00,1.73095,1.7311,1.7303,1.7305,172600000.0
2009-06-12 06:10:00,1.7305,1.73075,1.7301,1.73025,96400000.0
2009-06-12 06:11:00,1.73025,1.73025,1.7297,1.72995,63000000.0
2009-06-12 06:12:00,1.7299,1.72995,1.7296,1.72985,88400000.0
2009-06-12 06:13:00,1.72985,1.7299,1.7294,1.7294,62000000.0
2009-06-12 06:14:00,1.7294,1.73025,1.7292,1.72995,114000000.0
2009-06-12 06:15:00,1.72985,1.7304,1.72965,1.73,117600000.0
2009-06-12 06:16:00,1.73,1.7308,1.72985,1.7299,178200000.0
2009-06-12 06:17:00,1.73,1.73045,1.72985,1.73045,54200000.0
2009-06-12 06:18:00,1.73055,1.73055,1.73,1.73,66200000.0
2009-06-12 06:19:00,1.7296,1.72965,1.729,1.72925,118800000.0
2009-06-12 06:20:00,1.7293,1.72995,1.7292,1.72945,80800000.0
2009-06-12 06:21:00,1.72965,1.7302,1.72935,1.7302,150800000.0
2009-06-12 06:22:00,1.7301,1.7302,1.7299,1.7302,35000000.0
2009-06-12 06:23:00,1.7302,1.73035,1.7299,1.7299,73600000.0
2009-06-12 06:24:00,1.7299,1.7299,1.7291,1.7291,42000000.0
2009-06-12 06:25:00,1.72915,1.72935,1.72885,1.72915,76000000.0
2009-06-12 06:26:00,1.72915,1.72915,1.7288,1.729,38200000.0
2009-06-12 06:27:00,1.729,1.7292,1.7289,1.72895,17800000.0
2009-06-12 06:28:00,1.7291,1.7294,1.72895,1.7291,34200000.0
2009-06-12 06:29:00,1.7292,1.7292,1.7292,1.7292,1000000.0
2009-06-12 06:30:00,1.7291,1.7291,1.72865,1.72885,30200000.0
2009-06-12 06:31:00,1.72885,1.7292,1.72885,1.729,58000000.0
2009-06-12 06:32:00,1.7291,1.7292,1.72895,1.72905,36000000.0
2009-06-12 06:33:00,1.72905,1.7292,1.7288,1.729,51800000.0
2009-06-12 06:34:00,1.72895,1.7291,1.72885,1.72885,29000000.0
2009-06-12 06:35:00,1.7288,1.72945,1.7288,1.72925,85800000.0
2009-06-12 06:36:00,1.7292,1.7294,1.7291,1.7293,84200000.0
2009-06-12 06:37:00,1.72945,1.72985,1.7292,1.7298,49800000.0
2009-06-12 06:38:00,1.7297,1.72975,1.7291,1.72955,146400000.0
2009-06-12 06:39:00,1.7295,1.72965,1.72905,1.7296,39000000.0
2009-06-12 06:40:00,1.7297,1.73,1.72945,1.72965,104600000.0
2009-06-12 06:41:00,1.7297,1.72975,1.7296,1.7297,102800000.0
2009-06-12 06:42:00,1.7297,1.7298,1.72945,1.72965,71600000.0
2009-06-12 06:43:00,1.7297,1.73,1.7296,1.7299,42800000.0
2009-06-12 06:44:00,1.7299,1.7299,1.72955,1.72955,10000000.0
2009-06-12 06:45:00,1.7296,1.7297,1.7293,1.7293,52000000.0
2009-06-12 06:46:00,1.72905,1.72905,1.72905,1.72905,35600000.0
2009-06-12 06:47:00,1.7292,1.72955,1.7292,1.72945,35600000.0
2009-06-12 06:48:00,1.7293,1.72965,1.7291,1.72965,73400000.0
2009-06-12 06:49:00,1.7296,1.72965,1.72925,1.7293,42800000.0
2009-06-12 06:50:00,1.7292,1.7295,1.7292,1.7295,20200000.0
2009-06-12 06:51:00,1.7295,1.72965,1.7291,1.72925,123000000.0
2009-06-12 06:52:00,1.7295,1.7295,1.7286,1.7294,130200000.0
2009-06-12 06:53:00,1.7294,1.7294,1.7291,1.7291,24000000.0
2009-06-12 06:54:00,1.72915,1.72935,1.729,1.72915,72000000.0
2009-06-12 06:55:00,1.72915,1.7293,1.729,1.729,76000000.0
2009-06-12 06:56:00,1.729,1.72915,1.7289,1.7291,59600000.0
2009-06-12 06:57:00,1.7291,1.7297,1.7291,1.7297,60400000.0
2009-06-12 06:58:00,1.72955,1.72965,1.72905,1.72935,148000000.0
2009-06-12 06:59:00,1.7295,1.7297,1.72935,1.72945,44400000.0
2009-06-12 07:00:00,1.7296,1.7297,1.72945,1.72955,87000000.0
2009-06-12 07:01:00,1.7296,1.73,1.7294,1.7295,150400000.0
2009-06-12 07:02:00,1.7295,1.7297,1.7294,1.7297,49600000.0
2009-06-12 07:03:00,1.7298,1.7301,1.7298,1.73,128600000.0
2009-06-12 07:04:00,1.7302,1.7303,1.7297,1.7297,163400000.0
2009-06-12 07:05:00,1.7297,1.7298,1.7294,1.7295,47400000.0
2009-06-12 07:06:00,1.7296,1.7302,1.7296,1.7298,106800000.0
2009-06-12 07:07:00,1.73,1.7303,1.7297,1.7297,153200000.0
2009-06-12 07:08:00,1.7296,1.7296,1.7289,1.7293,154200000.0
2009-06-12 07:09:00,1.7293,1.7295,1.729,1.729,146000000.0
2009-06-12 07:10:00,1.729,1.7294,1.7289,1.7291,119000000.0
2009-06-12 07:11:00,1.729,1.7292,1.729,1.7292,93600000.0
2009-06-12 07:12:00,1.7292,1.7295,1.72885,1.72905,138000000.0
2009-06-12 07:13:00,1.72905,1.7292,1.7285,1.7287,182600000.0
2009-06-12 07:14:00,1.7288,1.7293,1.7287,1.7292,69600000.0
2009-06-12 07:15:00,1.7291,1.7296,1.7287,1.7289,138800000.0
2009-06-12 07:16:00,1.729,1.7293,1.7288,1.7288,136200000.0
2009-06-12 07:17:00,1.7288,1.7289,1.7277,1.7289,241800000.0
2009-06-12 07:18:00,1.7289,1.7291,1.728,1.7281,293200000.0
2009-06-12 07:19:00,1.7281,1.7284,1.7279,1.7283,161400000.0
2009-06-12 07:20:00,1.7283,1.7283,1.728,1.7283,92600000.0
2009-06-12 07:21:00,1.7282,1.7285,1.728,1.7282,175000000.0
2009-06-12 07:22:00,1.7282,1.7284,1.7281,1.7282,95200000.0
2009-06-12 07:23:00,1.7283,1.7286,1.7282,1.7286,111800000.0
2009-06-12 07:24:00,1.7287,1.7287,1.7279,1.7281,111400000.0
2009-06-12 07:25:00,1.7282,1.7286,1.728,1.72845,176600000.0
2009-06-12 07:26:00,1.7284,1.7284,1.72805,1.7283,128000000.0
2009-06-12 07:27:00,1.7282,1.72835,1.72765,1.7277,92000000.0
2009-06-12 07:28:00,1.7277,1.7281,1.7274,1.7278,163400000.0
2009-06-12 07:29:00,1.7277,1.72785,1.7273,1.72785,127000000.0
2009-06-12 07:30:00,1.728,1.728,1.72685,1.72735,144400000.0
2009-06-12 07:31:00,1.72735,1.72765,1.72735,1.72735,81200000.0
2009-06-12 07:32:00,1.7274,1.7274,1.7267,1.7269,239400000.0
2009-06-12 07:33:00,1.7269,1.7282,1.7269,1.7274,186600000.0
2009-06-12 07:34:00,1.7276,1.7284,1.7276,1.7283,118400000.0
2009-06-12 07:35:00,1.7283,1.72835,1.72745,1.72765,91200000.0
2009-06-12 07:36:00,1.7277,1.728,1.72755,1.7276,55600000.0
2009-06-12 07:37:00,1.7276,1.72765,1.72665,1.7274,126200000.0
2009-06-12 07:38:00,1.7274,1.7276,1.72705,1.72725,75600000.0
2009-06-12 07:39:00,1.72725,1.7275,1.7271,1.7274,40000000.0
2009-06-12 07:40:00,1.72735,1.72755,1.72705,1.72755,110600000.0
2009-06-12 07:41:00,1.72745,1.7276,1.72725,1.72725,130000000.0
2009-06-12 07:42:00,1.72745,1.72805,1.7271,1.7278,239800000.0
2009-06-12 07:43:00,1.72815,1.72855,1.72755,1.72755,82400000.0
2009-06-12 07:44:00,1.72765,1.72765,1.7275,1.72755,13000000.0
2009-06-12 07:45:00,1.72775,1.72785,1.7276,1.72765,74600000.0
2009-06-12 07:46:00,1.72765,1.72765,1.72765,1.72765,58200000.0
2009-06-12 07:47:00,1.72765,1.7283,1.72715,1.7275,230800000.0
2009-06-12 07:48:00,1.7276,1.7278,1.7274,1.72765,138200000.0
2009-06-12 07:49:00,1.72785,1.7283,1.7278,1.72785,83800000.0
2009-06-12 07:50:00,1.7278,1.72835,1.7278,1.72825,148200000.0
2009-06-12 07:51:00,1.7283,1.7285,1.7281,1.7282,98200000.0
2009-06-12 07:52:00,1.72825,1.7285,1.72805,1.72805,72600000.0
2009-06-12 07:53:00,1.728,1.72855,1.728,1.7283,150400000.0
2009-06-12 07:54:00,1.72825,1.72845,1.728,1.7282,161000000.0
2009-06-12 07:55:00,1.7282,1.72845,1.72805,1.72835,114800000.0
2009-06-12 07:56:00,1.7284,1.7287,1.72815,1.72845,53800000.0
2009-06-12 07:57:00,1.72845,1.72885,1.72845,1.7286,56200000.0
2009-06-12 07:58:00,1.7285,1.72875,1.72835,1.72845,64600000.0
2009-06-12 07:59:00,1.72835,1.72845,1.7282,1.72845,36400000.0
2009-06-12 08:00:00,1.72835,1.72885,1.72835,1.72885,115000000.0
2009-06-12 08:01:00,1.72895,1.7291,1.72775,1.7282,129800000.0
2009-06-12 08:02:00,1.7283,1.72875,1.72745,1.7278,275400000.0
2009-06-12 08:03:00,1.7277,1.72875,1.72765,1.72875,278600000.0
2009-06-12 08:04:00,1.7284,1.72875,1.72825,1.72835,281600000.0
2009-06-12 08:05:00,1.72835,1.7287,1.72815,1.72835,136800000.0
2009-06-12 08:06:00,1.72845,1.7292,1.7283,1.7292,114600000.0
2009-06-12 08:07:00,1.7291,1.72925,1.729,1.7292,109000000.0
2009-06-12 08:08:00,1.7292,1.7295,1.729,1.7293,98200000.0
2009-06-12 08:09:00,1.7293,1.72965,1.72915,1.7295,96400000.0
2009-06-12 08:10:00,1.7295,1.72975,1.72935,1.7295,87600000.0
2009-06-12 08:11:00,1.72945,1.72965,1.7292,1.7295,55400000.0
2009-06-12 08:12:00,1.7295,1.7297,1.7292,1.7292,110600000.0
2009-06-12 08:13:00,1.7292,1.7298,1.7292,1.7296,260600000.0
2009-06-12 08:14:00,1.7295,1.72985,1.7287,1.7292,335400000.0
2009-06-12 08:15:00,1.72905,1.72915,1.7279,1.72805,293800000.0
2009-06-12 08:16:00,1.72765,1.72865,1.7276,1.72845,293600000.0
2009-06-12 08:17:00,1.72845,1.72845,1.7277,1.7278,329800000.0
2009-06-12 08:18:00,1.7279,1.72855,1.72755,1.7281,105000000.0
2009-06-12 08:19:00,1.7281,1.7284,1.72725,1.7279,134400000.0
2009-06-12 08:20:00,1.72795,1.72805,1.72765,1.72765,31400000.0
2009-06-12 08:21:00,1.72775,1.72835,1.72775,1.72795,61600000.0
2009-06-12 08:22:00,1.72805,1.7286,1.7279,1.7285,69800000.0
2009-06-12 08:23:00,1.72855,1.72885,1.72835,1.72885,83400000.0
2009-06-12 08:24:00,1.7289,1.729,1.72795,1.72795,92600000.0
2009-06-12 08:25:00,1.72805,1.72865,1.7276,1.7283,168000000.0
2009-06-12 08:26:00,1.7283,1.7285,1.72755,1.7279,96800000.0
2009-06-12 08:27:00,1.7279,1.72845,1.72775,1.72835,124800000.0
2009-06-12 08:28:00,1.72835,1.72875,1.72815,1.72815,183400000.0
2009-06-12 08:29:00,1.7282,1.72865,1.72815,1.72815,85800000.0
2009-06-12 08:30:00,1.7281,1.72885,1.7279,1.7284,153800000.0
2009-06-12 08:31:00,1.7284,1.7287,1.7282,1.72865,122200000.0
2009-06-12 08:32:00,1.7287,1.72905,1.7286,1.7288,131000000.0
2009-06-12 08:33:00,1.7287,1.72905,1.72815,1.7286,172400000.0
2009-06-12 08:34:00,1.72865,1.729,1.72835,1.72835,196400000.0
2009-06-12 08:35:00,1.7283,1.729,1.7281,1.7283,249800000.0
2009-06-12 08:36:00,1.72835,1.72875,1.72835,1.7286,185800000.0
2009-06-12 08:37:00,1.7285,1.72885,1.7281,1.7286,200000000.0
2009-06-12 08:38:00,1.7287,1.72935,1.7287,1.72935,81200000.0
2009-06-12 08:39:00,1.72945,1.72975,1.72935,1.7295,277600000.0
2009-06-12 08:40:00,1.7295,1.7295,1.7286,1.7291,322500000.0
2009-06-12 08:41:00,1.7291,1.72935,1.72905,1.72935,159800000.0
2009-06-12 08:42:00,1.7292,1.72995,1.7292,1.7295,356600000.0
2009-06-12 08:43:00,1.7295,1.7295,1.7281,1.7281,293600000.0
2009-06-12 08:44:00,1.7281,1.7282,1.7277,1.7279,365200000.0
2009-06-12 08:45:00,1.72805,1.72845,1.7275,1.72815,382600000.0
2009-06-12 08:46:00,1.728,1.7282,1.72685,1.72725,221800000.0
2009-06-12 08:47:00,1.7274,1.7285,1.7274,1.72825,257600000.0
2009-06-12 08:48:00,1.72835,1.72845,1.72755,1.7278,202000000.0
2009-06-12 08:49:00,1.728,1.72885,1.72795,1.72835,214600000.0
2009-06-12 08:50:00,1.72835,1.7288,1.728,1.7286,344600000.0
2009-06-12 08:51:00,1.72865,1.7288,1.72845,1.7288,299800000.0
2009-06-12 08:52:00,1.7289,1.7293,1.72855,1.72905,361200000.0
2009-06-12 08:53:00,1.7291,1.7302,1.729,1.73,375600000.0
2009-06-12 08:54:00,1.73,1.7301,1.72915,1.7293,331800000.0
2009-06-12 08:55:00,1.72915,1.7298,1.72905,1.7297,314000000.0
2009-06-12 08:56:00,1.7297,1.73015,1.7293,1.7294,359000000.0
2009-06-12 08:57:00,1.7294,1.72945,1.7291,1.7292,172600000.0
2009-06-12 08:58:00,1.7292,1.73,1.729,1.7298,316000000.0
2009-06-12 08:59:00,1.7298,1.7303,1.7295,1.7299,208400000.0
2009-06-12 09:00:00,1.72985,1.7307,1.7297,1.7307,293400000.0
2009-06-12 09:01:00,1.7306,1.7311,1.7304,1.73085,317400000.0
2009-06-12 09:02:00,1.7309,1.73135,1.7306,1.73135,278000000.0
2009-06-12 09:03:00,1.7313,1.73145,1.7303,1.7308,263600000.0
2009-06-12 09:04:00,1.73075,1.731,1.7303,1.73055,285600000.0
2009-06-12 09:05:00,1.7305,1.73205,1.7305,1.73195,279400000.0
2009-06-12 09:06:00,1.7319,1.73325,1.73165,1.73305,293200000.0
2009-06-12 09:07:00,1.73295,1.7332,1.73255,1.73295,296400000.0
2009-06-12 09:08:00,1.7329,1.7333,1.732,1.7322,423400000.0
2009-06-12 09:09:00,1.73225,1.7324,1.73185,1.73215,315200000.0
2009-06-12 09:10:00,1.73215,1.73235,1.73115,1.73135,253400000.0
2009-06-12 09:11:00,1.73145,1.73225,1.73145,1.73195,201000000.0
2009-06-12 09:12:00,1.7319,1.7319,1.73025,1.73105,173400000.0
2009-06-12 09:13:00,1.7316,1.7316,1.73095,1.73135,90800000.0
2009-06-12 09:14:00,1.7313,1.73175,1.73085,1.73125,285600000.0
2009-06-12 09:15:00,1.7313,1.7317,1.73045,1.7313,286200000.0
2009-06-12 09:16:00,1.73145,1.73165,1.7312,1.73125,241400000.0
2009-06-12 09:17:00,1.73135,1.73135,1.7305,1.731,231600000.0
2009-06-12 09:18:00,1.73105,1.7319,1.73095,1.7312,243600000.0
2009-06-12 09:19:00,1.7313,1.7322,1.73115,1.73205,192600000.0
2009-06-12 09:20:00,1.73215,1.7328,1.7314,1.7315,197800000.0
2009-06-12 09:21:00,1.7314,1.73235,1.73125,1.73195,224000000.0
2009-06-12 09:22:00,1.73195,1.73255,1.7313,1.7315,290800000.0
2009-06-12 09:23:00,1.7315,1.73185,1.73085,1.73165,346600000.0
2009-06-12 09:24:00,1.7316,1.7317,1.7306,1.73095,416000000.0
2009-06-12 09:25:00,1.731,1.7313,1.7305,1.73085,321200000.0
2009-06-12 09:26:00,1.7308,1.7313,1.7307,1.73095,279200000.0
2009-06-12 09:27:00,1.7311,1.7317,1.73075,1.7308,317200000.0
2009-06-12 09:28:00,1.7308,1.7309,1.7301,1.7301,273800000.0
2009-06-12 09:29:00,1.7302,1.7308,1.7299,1.7308,177600000.0
2009-06-12 09:30:00,1.7307,1.7316,1.7307,1.7315,261400000.0
2009-06-12 09:31:00,1.7315,1.73165,1.73135,1.7314,50000000.0
2009-06-12 09:32:00,1.7315,1.7324,1.7313,1.73145,340000000.0
2009-06-12 09:33:00,1.7316,1.73185,1.7306,1.7317,337000000.0
2009-06-12 09:34:00,1.7317,1.7327,1.73165,1.7322,306600000.0
2009-06-12 09:35:00,1.73225,1.7325,1.73185,1.73235,279400000.0
2009-06-12 09:36:00,1.73235,1.73255,1.7318,1.7318,168200000.0
2009-06-12 09:37:00,1.73185,1.732,1.7314,1.7317,190600000.0
2009-06-12 09:38:00,1.7318,1.7318,1.73105,1.7316,313000000.0
2009-06-12 09:39:00,1.7316,1.7318,1.7312,1.7318,362800000.0
2009-06-12 09:40:00,1.7317,1.7318,1.73145,1.7317,303800000.0
2009-06-12 09:41:00,1.7317,1.7317,1.7312,1.7315,300800000.0
2009-06-12 09:42:00,1.7315,1.73165,1.7313,1.7315,226800000.0
2009-06-12 09:43:00,1.7314,1.7316,1.7313,1.7314,208800000.0
2009-06-12 09:44:00,1.7315,1.7319,1.7312,1.7315,296800000.0
2009-06-12 09:45:00,1.7316,1.7316,1.7309,1.73095,270600000.0
2009-06-12 09:46:00,1.7311,1.7316,1.7307,1.73145,363600000.0
2009-06-12 09:47:00,1.7315,1.73155,1.7306,1.7313,269200000.0
2009-06-12 09:48:00,1.73135,1.7314,1.731,1.731,366200000.0
2009-06-12 09:49:00,1.731,1.7321,1.7309,1.7315,277600000.0
2009-06-12 09:50:00,1.73155,1.7317,1.7313,1.7315,204600000.0
2009-06-12 09:51:00,1.7316,1.7317,1.73115,1.7316,190000000.0
2009-06-12 09:52:00,1.7314,1.7314,1.7303,1.7303,112200000.0
2009-06-12 09:53:00,1.73045,1.7313,1.7301,1.7313,217800000.0
2009-06-12 09:54:00,1.7313,1.73155,1.7311,1.7312,182200000.0
2009-06-12 09:55:00,1.73115,1.73185,1.73115,1.7314,176400000.0
2009-06-12 09:56:00,1.73155,1.732,1.73085,1.7316,194400000.0
2009-06-12 09:57:00,1.7316,1.7317,1.73045,1.731,286600000.0
2009-06-12 09:58:00,1.731,1.7314,1.7308,1.7313,219800000.0
2009-06-12 09:59:00,1.7313,1.73155,1.73075,1.73155,237000000.0
2009-06-12 10:00:00,1.7316,1.7316,1.7305,1.7308,219600000.0
2009-06-12 10:01:00,1.7308,1.73095,1.7305,1.7306,199600000.0
2009-06-12 10:02:00,1.7306,1.7306,1.7303,1.7304,98800000.0
2009-06-12 10:03:00,1.7304,1.73125,1.73025,1.73105,246600000.0
2009-06-12 10:04:00,1.731,1.73125,1.7306,1.73065,211600000.0
2009-06-12 10:05:00,1.73065,1.7313,1.73065,1.7309,207200000.0
2009-06-12 10:06:00,1.7311,1.7316,1.7308,1.7313,157000000.0
2009-06-12 10:07:00,1.7313,1.73135,1.73035,1.73055,243600000.0
2009-06-12 10:08:00,1.73045,1.73095,1.73035,1.7309,173200000.0
2009-06-12 10:09:00,1.73095,1.73125,1.73075,1.731,115000000.0
2009-06-12 10:10:00,1.731,1.73125,1.7307,1.7307,53200000.0
2009-06-12 10:11:00,1.73055,1.73065,1.72925,1.72965,192200000.0
2009-06-12 10:12:00,1.72965,1.73,1.7291,1.7298,240800000.0
2009-06-12 10:13:00,1.7298,1.72995,1.7295,1.72955,161800000.0
2009-06-12 10:14:00,1.72955,1.72955,1.72915,1.7294,139400000.0
2009-06-12 10:15:00,1.7294,1.72975,1.7293,1.7295,140200000.0
2009-06-12 10:16:00,1.72955,1.72955,1.729,1.72925,120000000.0
2009-06-12 10:17:00,1.7292,1.72935,1.7289,1.72935,30400000.0
2009-06-12 10:18:00,1.72935,1.72945,1.72895,1.72935,69600000.0
2009-06-12 10:19:00,1.72925,1.72945,1.729,1.7291,101000000.0
2009-06-12 10:20:00,1.729,1.72915,1.7288,1.7288,103800000.0
2009-06-12 10:21:00,1.7287,1.7293,1.7287,1.72905,178000000.0
2009-06-12 10:22:00,1.729,1.7291,1.7285,1.72895,170000000.0
2009-06-12 10:23:00,1.72895,1.72895,1.7283,1.7286,180200000.0
2009-06-12 10:24:00,1.72865,1.7289,1.7285,1.7289,113400000.0
2009-06-12 10:25:00,1.7289,1.729,1.7283,1.7285,191200000.0
2009-06-12 10:26:00,1.72855,1.72875,1.7281,1.7284,199800000.0
2009-06-12 10:27:00,1.7282,1.7289,1.7281,1.72885,194600000.0
2009-06-12 10:28:00,1.7288,1.72905,1.72835,1.7289,189200000.0
2009-06-12 10:29:00,1.7289,1.7291,1.7285,1.7286,253600000.0
2009-06-12 10:30:00,1.7287,1.7288,1.7277,1.7282,196600000.0
2009-06-12 10:31:00,1.7282,1.72845,1.728,1.72825,259000000.0
2009-06-12 10:32:00,1.7283,1.7286,1.72795,1.72805,188400000.0
2009-06-12 10:33:00,1.7281,1.72845,1.7281,1.7283,233000000.0
2009-06-12 10:34:00,1.7284,1.7287,1.72815,1.72855,96800000.0
2009-06-12 10:35:00,1.7282,1.72845,1.7281,1.7281,403600000.0
2009-06-12 10:36:00,1.7281,1.7287,1.7281,1.72835,220600000.0
2009-06-12 10:37:00,1.7283,1.7291,1.7282,1.72895,256400000.0
2009-06-12 10:38:00,1.72885,1.729,1.7282,1.7287,135800000.0
2009-06-12 10:39:00,1.72875,1.72915,1.72845,1.729,220600000.0
2009-06-12 10:40:00,1.72865,1.7292,1.72845,1.7289,194000000.0
2009-06-12 10:41:00,1.7289,1.72905,1.7286,1.7287,98200000.0
2009-06-12 10:42:00,1.72885,1.7289,1.72865,1.72875,79400000.0
2009-06-12 10:43:00,1.72885,1.72885,1.72835,1.7287,209400000.0
2009-06-12 10:44:00,1.7287,1.7294,1.72865,1.72915,262200000.0
2009-06-12 10:45:00,1.72915,1.7293,1.7286,1.72885,293600000.0
2009-06-12 10:46:00,1.7289,1.72915,1.7288,1.72895,268000000.0
2009-06-12 10:47:00,1.72915,1.72915,1.72815,1.7284,217400000.0
2009-06-12 10:48:00,1.7283,1.7286,1.728,1.7281,225600000.0
2009-06-12 10:49:00,1.72825,1.7286,1.72815,1.7283,141800000.0
2009-06-12 10:50:00,1.72835,1.72855,1.72825,1.72835,129600000.0
2009-06-12 10:51:00,1.72825,1.72855,1.72745,1.72775,224800000.0
2009-06-12 10:52:00,1.72775,1.72825,1.7276,1.7281,175600000.0
2009-06-12 10:53:00,1.7281,1.7283,1.7277,1.72805,117000000.0
2009-06-12 10:54:00,1.7278,1.72805,1.7267,1.72725,250800000.0
2009-06-12 10:55:00,1.72725,1.728,1.72725,1.7279,96800000.0
2009-06-12 10:56:00,1.7279,1.7279,1.72715,1.72765,102800000.0
2009-06-12 10:57:00,1.72755,1.72855,1.72755,1.7277,211800000.0
2009-06-12 10:58:00,1.7277,1.72795,1.7274,1.72765,136800000.0
2009-06-12 10:59:00,1.72765,1.7281,1.72735,1.7275,135600000.0
2009-06-12 11:00:00,1.7275,1.7285,1.72715,1.7284,245600000.0
2009-06-12 11:01:00,1.7284,1.72865,1.7278,1.7278,354600000.0
2009-06-12 11:02:00,1.7278,1.728,1.72725,1.7278,228800000.0
2009-06-12 11:03:00,1.72765,1.7285,1.7276,1.728,339000000.0
2009-06-12 11:04:00,1.728,1.7286,1.72795,1.72845,169800000.0
2009-06-12 11:05:00,1.72845,1.729,1.72845,1.72865,213200000.0
2009-06-12 11:06:00,1.72865,1.7287,1.728,1.7282,206800000.0
2009-06-12 11:07:00,1.7282,1.72835,1.7275,1.7275,286000000.0
2009-06-12 11:08:00,1.72755,1.72805,1.72715,1.72755,344800000.0
2009-06-12 11:09:00,1.7276,1.728,1.72755,1.7279,134200000.0
2009-06-12 11:10:00,1.72795,1.7283,1.72745,1.7279,257800000.0
2009-06-12 11:11:00,1.7279,1.7288,1.7278,1.72825,198600000.0
2009-06-12 11:12:00,1.72825,1.7284,1.7279,1.72815,102800000.0
2009-06-12 11:13:00,1.72815,1.73005,1.728,1.72985,219000000.0
2009-06-12 11:14:00,1.7306,1.73085,1.73,1.7307,232000000.0
2009-06-12 11:15:00,1.7307,1.7308,1.7295,1.72985,275600000.0
2009-06-12 11:16:00,1.7298,1.7299,1.7287,1.72895,152000000.0
2009-06-12 11:17:00,1.7286,1.7294,1.7286,1.72915,143600000.0
2009-06-12 11:18:00,1.7291,1.72915,1.72875,1.72895,120200000.0
2009-06-12 11:19:00,1.72885,1.7291,1.7286,1.72875,156600000.0
2009-06-12 11:20:00,1.72875,1.7293,1.7284,1.72885,191200000.0
2009-06-12 11:21:00,1.7289,1.7289,1.7281,1.72815,168200000.0
2009-06-12 11:22:00,1.72815,1.7287,1.72815,1.72865,85600000.0
2009-06-12 11:23:00,1.72865,1.72895,1.72835,1.72845,184800000.0
2009-06-12 11:24:00,1.7285,1.7286,1.7281,1.72845,189600000.0
2009-06-12 11:25:00,1.7285,1.7289,1.72835,1.7286,206200000.0
2009-06-12 11:26:00,1.7286,1.7289,1.72825,1.72865,279000000.0
2009-06-12 11:27:00,1.72865,1.7288,1.7284,1.72855,153800000.0
2009-06-12 11:28:00,1.7287,1.7287,1.7285,1.7286,88800000.0
2009-06-12 11:29:00,1.72855,1.7287,1.72795,1.72825,165600000.0
2009-06-12 11:30:00,1.7283,1.729,1.7282,1.7285,195200000.0
2009-06-12 11:31:00,1.7284,1.7292,1.72815,1.72815,320200000.0
2009-06-12 11:32:00,1.7283,1.72885,1.7282,1.7283,128000000.0
2009-06-12 11:33:00,1.7283,1.72835,1.7282,1.72835,53800000.0
2009-06-12 11:34:00,1.72835,1.7286,1.7281,1.7286,64600000.0
2009-06-12 11:35:00,1.72865,1.72885,1.72835,1.72835,207600000.0
2009-06-12 11:36:00,1.7283,1.7287,1.72825,1.7284,191800000.0
2009-06-12 11:37:00,1.72855,1.7287,1.72785,1.72825,147400000.0
2009-06-12 11:38:00,1.7281,1.72855,1.72765,1.7283,254600000.0
2009-06-12 11:39:00,1.7284,1.7285,1.728,1.72815,156600000.0
2009-06-12 11:40:00,1.72815,1.72875,1.72765,1.72855,238400000.0
2009-06-12 11:41:00,1.72845,1.72855,1.72755,1.72775,201200000.0
2009-06-12 11:42:00,1.7276,1.72805,1.72735,1.72745,275200000.0
2009-06-12 11:43:00,1.72745,1.7279,1.72735,1.72785,263000000.0
2009-06-12 11:44:00,1.7278,1.728,1.7272,1.72725,342800000.0
2009-06-12 11:45:00,1.72695,1.72775,1.7269,1.72765,205400000.0
2009-06-12 11:46:00,1.72795,1.72805,1.7276,1.7277,149000000.0
2009-06-12 11:47:00,1.72775,1.72825,1.72765,1.72825,175600000.0
2009-06-12 11:48:00,1.72825,1.7287,1.72795,1.728,233800000.0
2009-06-12 11:49:00,1.7281,1.7298,1.7276,1.7291,236400000.0
2009-06-12 11:50:00,1.72925,1.7299,1.7292,1.7299,176000000.0
2009-06-12 11:51:00,1.72995,1.73,1.7292,1.7293,176000000.0
2009-06-12 11:52:00,1.72935,1.7298,1.729,1.72935,235200000.0
2009-06-12 11:53:00,1.72935,1.72935,1.729,1.729,84200000.0
2009-06-12 11:54:00,1.729,1.72975,1.72885,1.7296,232800000.0
2009-06-12 11:55:00,1.7296,1.7299,1.72945,1.7298,189600000.0
2009-06-12 11:56:00,1.72985,1.72995,1.7291,1.72965,207400000.0
2009-06-12 11:57:00,1.72965,1.72965,1.7291,1.7291,214000000.0
2009-06-12 11:58:00,1.72915,1.72935,1.72885,1.72935,145200000.0
2009-06-12 11:59:00,1.7294,1.7298,1.7291,1.7297,184800000.0
2009-06-12 12:00:00,1.72975,1.72985,1.7283,1.7297,225600000.0
2009-06-12 12:01:00,1.7297,1.7298,1.72885,1.72935,239400000.0
2009-06-12 12:02:00,1.7295,1.72965,1.7288,1.72915,165600000.0
2009-06-12 12:03:00,1.72925,1.72945,1.7286,1.72925,234600000.0
2009-06-12 12:04:00,1.72925,1.7296,1.7287,1.7289,155400000.0
2009-06-12 12:05:00,1.72885,1.72955,1.72845,1.72875,255800000.0
2009-06-12 12:06:00,1.72875,1.7288,1.72835,1.7285,160000000.0
2009-06-12 12:07:00,1.7285,1.72925,1.7283,1.7286,227400000.0
2009-06-12 12:08:00,1.7286,1.7291,1.72805,1.72805,123600000.0
2009-06-12 12:09:00,1.72805,1.72825,1.72745,1.72775,431600000.0
2009-06-12 12:10:00,1.72755,1.728,1.72755,1.72755,166000000.0
2009-06-12 12:11:00,1.72755,1.7276,1.72675,1.7269,403400000.0
2009-06-12 12:12:00,1.7271,1.7271,1.7267,1.7268,187200000.0
2009-06-12 12:13:00,1.7268,1.72695,1.72645,1.72695,154800000.0
2009-06-12 12:14:00,1.72685,1.7269,1.72665,1.7268,117200000.0
2009-06-12 12:15:00,1.7268,1.72795,1.7268,1.7278,183600000.0
2009-06-12 12:16:00,1.72775,1.7278,1.7268,1.7274,277800000.0
2009-06-12 12:17:00,1.72745,1.7276,1.72695,1.72705,175000000.0
2009-06-12 12:18:00,1.72705,1.72765,1.7269,1.7275,101600000.0
2009-06-12 12:19:00,1.7275,1.72785,1.7273,1.7274,109000000.0
2009-06-12 12:20:00,1.7273,1.72795,1.72695,1.7273,183200000.0
2009-06-12 12:21:00,1.7273,1.72785,1.7273,1.7277,91600000.0
2009-06-12 12:22:00,1.7276,1.7283,1.72745,1.72815,229000000.0
2009-06-12 12:23:00,1.7283,1.7284,1.7276,1.72775,188600000.0
2009-06-12 12:24:00,1.728,1.72815,1.7275,1.7275,274600000.0
2009-06-12 12:25:00,1.7277,1.7277,1.72735,1.72745,188000000.0
2009-06-12 12:26:00,1.72745,1.72795,1.72695,1.72745,344100000.0
2009-06-12 12:27:00,1.7275,1.7281,1.727,1.7276,342200000.0
2009-06-12 12:28:00,1.7277,1.7279,1.7268,1.72735,228600000.0
2009-06-12 12:29:00,1.7274,1.7277,1.7268,1.72735,403800000.0
2009-06-12 12:30:00,1.7272,1.72775,1.7272,1.7274,397000000.0
2009-06-12 12:31:00,1.7275,1.72775,1.727,1.7275,199600000.0
2009-06-12 12:32:00,1.72745,1.7281,1.727,1.72745,215200000.0
2009-06-12 12:33:00,1.72745,1.728,1.72745,1.728,193600000.0
2009-06-12 12:34:00,1.7281,1.72845,1.7271,1.7272,222400000.0
2009-06-12 12:35:00,1.72725,1.72765,1.72715,1.72735,117600000.0
2009-06-12 12:36:00,1.7274,1.72765,1.7269,1.7271,280600000.0
2009-06-12 12:37:00,1.727,1.7272,1.7264,1.72645,286200000.0
2009-06-12 12:38:00,1.7265,1.7267,1.7259,1.7266,233600000.0
2009-06-12 12:39:00,1.7266,1.7272,1.7263,1.7266,282000000.0
2009-06-12 12:40:00,1.7266,1.7266,1.72575,1.7264,385400000.0
2009-06-12 12:41:00,1.7264,1.72675,1.7262,1.7263,203000000.0
2009-06-12 12:42:00,1.7262,1.72625,1.7259,1.72625,185000000.0
2009-06-12 12:43:00,1.7263,1.72655,1.726,1.7261,210000000.0
2009-06-12 12:44:00,1.72605,1.72625,1.7257,1.7262,148000000.0
2009-06-12 12:45:00,1.7261,1.7263,1.7257,1.7258,266000000.0
2009-06-12 12:46:00,1.7259,1.7259,1.72525,1.7258,319800000.0
2009-06-12 12:47:00,1.72575,1.726,1.72555,1.72565,240400000.0
2009-06-12 12:48:00,1.7256,1.726,1.72555,1.72565,328600000.0
2009-06-12 12:49:00,1.72575,1.72605,1.7253,1.72555,375400000.0
2009-06-12 12:50:00,1.7255,1.7257,1.7253,1.7255,161600000.0
2009-06-12 12:51:00,1.7256,1.72585,1.7254,1.72555,108000000.0
2009-06-12 12:52:00,1.72555,1.72565,1.72475,1.72485,178000000.0
2009-06-12 12:53:00,1.725,1.7252,1.7247,1.72485,223000000.0
2009-06-12 12:54:00,1.7249,1.72495,1.72455,1.7246,194400000.0
2009-06-12 12:55:00,1.7246,1.7251,1.7245,1.7246,266200000.0
2009-06-12 12:56:00,1.7246,1.7249,1.724,1.72425,226000000.0
2009-06-12 12:57:00,1.72425,1.72435,1.72365,1.72385,139200000.0
2009-06-12 12:58:00,1.7238,1.72395,1.72335,1.72375,243000000.0
2009-06-12 12:59:00,1.7237,1.7243,1.7236,1.7242,222000000.0
2009-06-12 13:00:00,1.724,1.7248,1.724,1.7244,350600000.0
2009-06-12 13:01:00,1.7243,1.72465,1.7235,1.7243,319200000.0
2009-06-12 13:02:00,1.7243,1.7249,1.72405,1.72475,241000000.0
2009-06-12 13:03:00,1.7247,1.7251,1.7246,1.725,258400000.0
2009-06-12 13:04:00,1.72495,1.7254,1.72485,1.72525,202200000.0
2009-06-12 13:05:00,1.7253,1.72565,1.72435,1.72545,253400000.0
2009-06-12 13:06:00,1.72545,1.7264,1.7252,1.7261,320400000.0
2009-06-12 13:07:00,1.726,1.7262,1.72565,1.7259,225600000.0
2009-06-12 13:08:00,1.72605,1.7264,1.7255,1.7259,260600000.0
2009-06-12 13:09:00,1.7259,1.72605,1.72555,1.7256,151000000.0
2009-06-12 13:10:00,1.7257,1.726,1.7252,1.7259,272200000.0
2009-06-12 13:11:00,1.72595,1.7263,1.7257,1.7258,165800000.0
2009-06-12 13:12:00,1.7258,1.726,1.7253,1.72595,280600000.0
2009-06-12 13:13:00,1.726,1.726,1.7248,1.725,198400000.0
2009-06-12 13:14:00,1.725,1.72545,1.7244,1.72445,296200000.0
2009-06-12 13:15:00,1.72445,1.7253,1.7243,1.72455,275400000.0
2009-06-12 13:16:00,1.72465,1.7248,1.7242,1.7245,215000000.0
2009-06-12 13:17:00,1.7245,1.725,1.72385,1.72405,248200000.0
2009-06-12 13:18:00,1.7242,1.7247,1.724,1.72445,195800000.0
2009-06-12 13:19:00,1.72455,1.7249,1.7244,1.72445,149400000.0
2009-06-12 13:20:00,1.7243,1.7248,1.72425,1.7245,170000000.0
2009-06-12 13:21:00,1.7245,1.7256,1.7245,1.7252,269400000.0
2009-06-12 13:22:00,1.7254,1.7255,1.72475,1.7249,217800000.0
2009-06-12 13:23:00,1.72485,1.725,1.72425,1.72435,159400000.0
2009-06-12 13:24:00,1.7244,1.726,1.7242,1.72535,143400000.0
2009-06-12 13:25:00,1.72525,1.7254,1.72465,1.72485,209200000.0
2009-06-12 13:26:00,1.7249,1.72555,1.7247,1.72525,254200000.0
2009-06-12 13:27:00,1.7253,1.72555,1.7241,1.7242,166000000.0
2009-06-12 13:28:00,1.72425,1.72485,1.724,1.72485,141200000.0
2009-06-12 13:29:00,1.7249,1.72565,1.72475,1.7255,183200000.0
2009-06-12 13:30:00,1.7256,1.7258,1.72475,1.7249,266600000.0
2009-06-12 13:31:00,1.7251,1.7256,1.7249,1.72505,188800000.0
2009-06-12 13:32:00,1.72495,1.7256,1.72455,1.72515,241800000.0
2009-06-12 13:33:00,1.7246,1.7257,1.7245,1.7256,241400000.0
2009-06-12 13:34:00,1.72555,1.72585,1.725,1.7253,263800000.0
2009-06-12 13:35:00,1.7253,1.72545,1.725,1.72535,195800000.0
2009-06-12 13:36:00,1.7254,1.7257,1.72515,1.7253,194400000.0
2009-06-12 13:37:00,1.7252,1.7256,1.7249,1.72495,132800000.0
2009-06-12 13:38:00,1.725,1.7254,1.7246,1.72485,119600000.0
2009-06-12 13:39:00,1.7249,1.7253,1.72455,1.7252,156000000.0
2009-06-12 13:40:00,1.7253,1.7257,1.725,1.7255,141000000.0
2009-06-12 13:41:00,1.7255,1.72595,1.72535,1.72585,102000000.0
2009-06-12 13:42:00,1.72585,1.72625,1.7255,1.72555,156400000.0
2009-06-12 13:43:00,1.7255,1.72595,1.7254,1.72575,108800000.0
2009-06-12 13:44:00,1.72575,1.7262,1.7252,1.7253,256200000.0
2009-06-12 13:45:00,1.7253,1.7265,1.72505,1.726,241600000.0
2009-06-12 13:46:00,1.726,1.72715,1.726,1.7268,220200000.0
2009-06-12 13:47:00,1.72695,1.72705,1.72625,1.7266,241400000.0
2009-06-12 13:48:00,1.7267,1.72675,1.72555,1.72655,293000000.0
2009-06-12 13:49:00,1.72655,1.7267,1.7259,1.7266,322400000.0
2009-06-12 13:50:00,1.72685,1.7278,1.72685,1.72765,320000000.0
2009-06-12 13:51:00,1.72765,1.72815,1.7276,1.72795,307000000.0
2009-06-12 13:52:00,1.72795,1.7292,1.72775,1.7285,257800000.0
2009-06-12 13:53:00,1.7286,1.7287,1.7281,1.7285,187600000.0
2009-06-12 13:54:00,1.72865,1.72865,1.7275,1.72775,229800000.0
2009-06-12 13:55:00,1.72765,1.72875,1.7276,1.7281,206800000.0
2009-06-12 13:56:00,1.7281,1.7286,1.7275,1.7278,197400000.0
2009-06-12 13:57:00,1.72775,1.728,1.72755,1.72765,144000000.0
2009-06-12 13:58:00,1.72705,1.7272,1.7266,1.72685,188000000.0
2009-06-12 13:59:00,1.7269,1.7269,1.72615,1.7262,187400000.0
2009-06-12 14:00:00,1.7261,1.72635,1.7255,1.7255,269400000.0
2009-06-12 14:01:00,1.72555,1.7266,1.72555,1.7263,318200000.0
2009-06-12 14:02:00,1.7262,1.727,1.7262,1.7269,256200000.0
2009-06-12 14:03:00,1.72695,1.7273,1.7268,1.7272,284400000.0
2009-06-12 14:04:00,1.7273,1.72755,1.7259,1.7262,301800000.0
2009-06-12 14:05:00,1.7262,1.7268,1.726,1.7261,361000000.0
2009-06-12 14:06:00,1.726,1.7263,1.7255,1.7257,315200000.0
2009-06-12 14:07:00,1.7257,1.7258,1.7245,1.7247,352000000.0
2009-06-12 14:08:00,1.7247,1.726,1.7247,1.7256,214600000.0
2009-06-12 14:09:00,1.7254,1.7255,1.72445,1.7246,297000000.0
2009-06-12 14:10:00,1.7246,1.7251,1.7243,1.72455,235600000.0
2009-06-12 14:11:00,1.7246,1.7249,1.7245,1.7245,217400000.0
2009-06-12 14:12:00,1.7245,1.7253,1.7245,1.7253,229200000.0
2009-06-12 14:13:00,1.72525,1.72595,1.7251,1.7256,275000000.0
2009-06-12 14:14:00,1.7257,1.72575,1.72515,1.7253,335800000.0
2009-06-12 14:15:00,1.7253,1.7259,1.72525,1.7256,233200000.0
2009-06-12 14:16:00,1.7254,1.72585,1.7254,1.72575,245800000.0
2009-06-12 14:17:00,1.72585,1.72585,1.7253,1.7253,230000000.0
2009-06-12 14:18:00,1.7254,1.72565,1.7253,1.72565,215200000.0
2009-06-12 14:19:00,1.7256,1.72595,1.72475,1.72535,236800000.0
2009-06-12 14:20:00,1.7253,1.7256,1.72495,1.7255,252800000.0
2009-06-12 14:21:00,1.72555,1.726,1.7254,1.72575,165800000.0
2009-06-12 14:22:00,1.7258,1.7259,1.7251,1.7257,245600000.0
2009-06-12 14:23:00,1.7257,1.72575,1.7251,1.72535,270200000.0
2009-06-12 14:24:00,1.7255,1.7255,1.72465,1.72525,270400000.0
2009-06-12 14:25:00,1.7253,1.72615,1.725,1.7261,299800000.0
2009-06-12 14:26:00,1.726,1.72615,1.7245,1.72495,228400000.0
2009-06-12 14:27:00,1.7249,1.7261,1.7248,1.7261,217600000.0
2009-06-12 14:28:00,1.7261,1.7264,1.7257,1.72585,356400000.0
2009-06-12 14:29:00,1.72585,1.7266,1.7253,1.7264,460600000.0
2009-06-12 14:30:00,1.7262,1.7265,1.7251,1.7256,335400000.0
2009-06-12 14:31:00,1.7257,1.7263,1.7255,1.72625,412200000.0
2009-06-12 14:32:00,1.72625,1.7277,1.726,1.7277,285600000.0
2009-06-12 14:33:00,1.7277,1.7283,1.72735,1.7275,243600000.0
2009-06-12 14:34:00,1.72755,1.7277,1.7272,1.72765,246000000.0
2009-06-12 14:35:00,1.7276,1.7279,1.7267,1.7267,191000000.0
2009-06-12 14:36:00,1.7269,1.72845,1.7269,1.72805,210400000.0
2009-06-12 14:37:00,1.72795,1.72805,1.72715,1.72745,218000000.0
2009-06-12 14:38:00,1.7273,1.7282,1.7272,1.7279,175000000.0
2009-06-12 14:39:00,1.728,1.7286,1.72735,1.7286,323400000.0
2009-06-12 14:40:00,1.7286,1.72905,1.7282,1.7285,349400000.0
2009-06-12 14:41:00,1.7286,1.7288,1.7278,1.7278,299400000.0
2009-06-12 14:42:00,1.72775,1.7284,1.7276,1.72835,226400000.0
2009-06-12 14:43:00,1.7283,1.72845,1.728,1.72835,141000000.0
2009-06-12 14:44:00,1.72835,1.72865,1.7282,1.72825,143200000.0
2009-06-12 14:45:00,1.728,1.7288,1.7277,1.7284,338800000.0
2009-06-12 14:46:00,1.7284,1.7285,1.7281,1.7284,355000000.0
2009-06-12 14:47:00,1.7283,1.7284,1.7276,1.7279,370000000.0
2009-06-12 14:48:00,1.728,1.72835,1.7277,1.72795,295000000.0
2009-06-12 14:49:00,1.72785,1.7289,1.72775,1.7283,214700000.0
2009-06-12 14:50:00,1.72845,1.7296,1.72805,1.72935,183100000.0
2009-06-12 14:51:00,1.7295,1.7315,1.72935,1.73085,284200000.0
2009-06-12 14:52:00,1.73085,1.7313,1.7304,1.73095,285800000.0
2009-06-12 14:53:00,1.7309,1.7311,1.73055,1.73105,303000000.0
2009-06-12 14:54:00,1.73105,1.73115,1.7308,1.731,259000000.0
2009-06-12 14:55:00,1.731,1.731,1.73025,1.73085,319000000.0
2009-06-12 14:56:00,1.7309,1.73115,1.73055,1.73105,333400000.0
2009-06-12 14:57:00,1.7311,1.7313,1.7302,1.7302,345000000.0
2009-06-12 14:58:00,1.7302,1.7306,1.7298,1.7301,279000000.0
2009-06-12 14:59:00,1.73005,1.73065,1.72975,1.73055,347800000.0
2009-06-12 15:00:00,1.7305,1.7312,1.73045,1.7312,329400000.0
2009-06-12 15:01:00,1.7312,1.7319,1.73045,1.73135,204600000.0
2009-06-12 15:02:00,1.7312,1.7319,1.7311,1.7314,348600000.0
2009-06-12 15:03:00,1.73135,1.73165,1.731,1.7313,443000000.0
2009-06-12 15:04:00,1.7313,1.73135,1.7304,1.73075,369000000.0
2009-06-12 15:05:00,1.7307,1.73075,1.7305,1.73055,276200000.0
2009-06-12 15:06:00,1.73055,1.7306,1.73,1.7301,269000000.0
2009-06-12 15:07:00,1.7301,1.73025,1.7297,1.7298,231800000.0
2009-06-12 15:08:00,1.72975,1.7298,1.72925,1.7297,206400000.0
2009-06-12 15:09:00,1.7296,1.7298,1.72915,1.72915,186200000.0
2009-06-12 15:10:00,1.72915,1.7294,1.7289,1.729,204200000.0
2009-06-12 15:11:00,1.729,1.72915,1.7284,1.72875,285000000.0
2009-06-12 15:12:00,1.72875,1.72915,1.7287,1.729,136600000.0
2009-06-12 15:13:00,1.729,1.7292,1.7288,1.729,163000000.0
2009-06-12 15:14:00,1.72895,1.7293,1.7289,1.7291,235000000.0
2009-06-12 15:15:00,1.7292,1.72965,1.7289,1.7294,268200000.0
2009-06-12 15:16:00,1.7294,1.72955,1.7291,1.72945,263200000.0
2009-06-12 15:17:00,1.7292,1.7295,1.7288,1.729,243000000.0
2009-06-12 15:18:00,1.72905,1.7291,1.72845,1.72855,275000000.0
2009-06-12 15:19:00,1.7286,1.7295,1.7285,1.72945,321400000.0
2009-06-12 15:20:00,1.7294,1.7294,1.7286,1.7287,257400000.0
2009-06-12 15:21:00,1.72865,1.7287,1.72815,1.72815,190000000.0
2009-06-12 15:22:00,1.7281,1.72855,1.7279,1.7285,234600000.0
2009-06-12 15:23:00,1.72855,1.72915,1.72855,1.7288,176200000.0
2009-06-12 15:24:00,1.7288,1.72895,1.7284,1.7286,207400000.0
2009-06-12 15:25:00,1.72855,1.72855,1.72755,1.72795,267800000.0
2009-06-12 15:26:00,1.728,1.7283,1.7278,1.72815,154800000.0
2009-06-12 15:27:00,1.72815,1.72855,1.72755,1.7283,357100000.0
2009-06-12 15:28:00,1.72835,1.72865,1.72815,1.7285,185400000.0
2009-06-12 15:29:00,1.7284,1.72865,1.72825,1.72825,158000000.0
2009-06-12 15:30:00,1.72835,1.72845,1.7275,1.7278,292200000.0
2009-06-12 15:31:00,1.7278,1.7287,1.7278,1.7285,222000000.0
2009-06-12 15:32:00,1.7285,1.7289,1.72795,1.7288,339800000.0
2009-06-12 15:33:00,1.7288,1.729,1.72805,1.72835,374400000.0
2009-06-12 15:34:00,1.72825,1.7285,1.7276,1.72765,415000000.0
2009-06-12 15:35:00,1.7278,1.72795,1.7269,1.7273,408400000.0
2009-06-12 15:36:00,1.7272,1.72735,1.7267,1.7271,376200000.0
2009-06-12 15:37:00,1.72715,1.7276,1.72675,1.72745,404200000.0
2009-06-12 15:38:00,1.7273,1.7274,1.7264,1.7272,254100000.0
2009-06-12 15:39:00,1.7271,1.7274,1.7266,1.7269,184600000.0
2009-06-12 15:40:00,1.72655,1.72715,1.7257,1.72575,277200000.0
2009-06-12 15:41:00,1.72575,1.72635,1.72555,1.72565,306200000.0
2009-06-12 15:42:00,1.7257,1.7262,1.72555,1.7258,173000000.0
2009-06-12 15:43:00,1.72575,1.72685,1.72575,1.7267,226800000.0
2009-06-12 15:44:00,1.72655,1.7267,1.72585,1.7266,136200000.0
2009-06-12 15:45:00,1.72655,1.727,1.7262,1.7268,175000000.0
2009-06-12 15:46:00,1.72675,1.727,1.7264,1.72685,115000000.0
2009-06-12 15:47:00,1.7268,1.72705,1.72575,1.7262,286800000.0
2009-06-12 15:48:00,1.72615,1.7265,1.7255,1.72555,269800000.0
2009-06-12 15:49:00,1.72555,1.7263,1.72555,1.726,221800000.0
2009-06-12 15:50:00,1.726,1.72615,1.72525,1.7258,208000000.0
2009-06-12 15:51:00,1.7259,1.7261,1.72545,1.72595,234600000.0
2009-06-12 15:52:00,1.72595,1.7268,1.72575,1.72635,232800000.0
2009-06-12 15:53:00,1.72645,1.72705,1.72605,1.7262,300400000.0
2009-06-12 15:54:00,1.7262,1.72725,1.7262,1.7272,339000000.0
2009-06-12 15:55:00,1.7272,1.7276,1.72685,1.7271,306600000.0
2009-06-12 15:56:00,1.7272,1.72785,1.72695,1.72745,323600000.0
2009-06-12 15:57:00,1.7275,1.7276,1.72675,1.7276,409000000.0
2009-06-12 15:58:00,1.7276,1.728,1.7273,1.7275,299600000.0
2009-06-12 15:59:00,1.72755,1.7278,1.72705,1.72735,327000000.0
2009-06-12 16:00:00,1.72725,1.7278,1.7268,1.72755,462800000.0
2009-06-12 16:01:00,1.7275,1.7277,1.72685,1.72755,359600000.0
2009-06-12 16:02:00,1.7276,1.72825,1.7273,1.72805,262400000.0
2009-06-12 16:03:00,1.728,1.7285,1.72715,1.7285,293200000.0
2009-06-12 16:04:00,1.7285,1.72905,1.728,1.72875,249200000.0
2009-06-12 16:05:00,1.72865,1.7291,1.72835,1.7287,445000000.0
2009-06-12 16:06:00,1.7287,1.72945,1.72855,1.72945,407400000.0
2009-06-12 16:07:00,1.72945,1.7296,1.7281,1.7281,365400000.0
2009-06-12 16:08:00,1.72825,1.72875,1.7279,1.7283,189200000.0
2009-06-12 16:09:00,1.7283,1.72855,1.7283,1.7283,221600000.0
2009-06-12 16:10:00,1.72825,1.72865,1.728,1.72805,277600000.0
2009-06-12 16:11:00,1.728,1.7282,1.7268,1.72685,417200000.0
2009-06-12 16:12:00,1.72685,1.7276,1.72655,1.72705,352400000.0
2009-06-12 16:13:00,1.7271,1.7276,1.72705,1.72755,411800000.0
2009-06-12 16:14:00,1.7275,1.7277,1.7271,1.72715,289000000.0
2009-06-12 16:15:00,1.72725,1.7276,1.7272,1.7275,231800000.0
2009-06-12 16:16:00,1.72765,1.7279,1.72675,1.72765,273400000.0
2009-06-12 16:17:00,1.72755,1.7278,1.727,1.72745,265200000.0
2009-06-12 16:18:00,1.7273,1.72735,1.72675,1.7269,242600000.0
2009-06-12 16:19:00,1.7269,1.72755,1.72655,1.72735,257200000.0
2009-06-12 16:20:00,1.72735,1.72745,1.72665,1.727,264400000.0
2009-06-12 16:21:00,1.727,1.72735,1.72645,1.7271,266200000.0
2009-06-12 16:22:00,1.72705,1.7271,1.7265,1.72655,387800000.0
2009-06-12 16:23:00,1.7265,1.7268,1.72585,1.7261,576300001.0
2009-06-12 16:24:00,1.7261,1.72635,1.7258,1.7263,332200000.0
2009-06-12 16:25:00,1.7262,1.7273,1.7262,1.7268,277800000.0
2009-06-12 16:26:00,1.7268,1.7276,1.7268,1.7273,232200000.0
2009-06-12 16:27:00,1.7273,1.7277,1.72695,1.7274,190800000.0
2009-06-12 16:28:00,1.72745,1.7279,1.7272,1.7276,328600000.0
2009-06-12 16:29:00,1.72765,1.728,1.72745,1.728,322800000.0
2009-06-12 16:30:00,1.728,1.728,1.7269,1.72725,371600000.0
2009-06-12 16:31:00,1.7272,1.72745,1.72645,1.72645,224800000.0
2009-06-12 16:32:00,1.72645,1.72735,1.7264,1.72675,207600000.0
2009-06-12 16:33:00,1.72665,1.7269,1.7263,1.72655,350600000.0
2009-06-12 16:34:00,1.7265,1.72655,1.7259,1.72625,287200000.0
2009-06-12 16:35:00,1.7262,1.72625,1.72535,1.7254,255400000.0
2009-06-12 16:36:00,1.7255,1.7262,1.72535,1.72555,161400000.0
2009-06-12 16:37:00,1.72555,1.72615,1.7247,1.7251,190800000.0
2009-06-12 16:38:00,1.72505,1.72555,1.72485,1.7254,213000000.0
2009-06-12 16:39:00,1.7253,1.72565,1.72485,1.7254,233800000.0
2009-06-12 16:40:00,1.7254,1.7262,1.725,1.726,423600000.0
2009-06-12 16:41:00,1.726,1.726,1.7251,1.72545,413800000.0
2009-06-12 16:42:00,1.7254,1.7256,1.72485,1.72535,326400000.0
2009-06-12 16:43:00,1.72525,1.72545,1.72415,1.7244,312600000.0
2009-06-12 16:44:00,1.7244,1.7248,1.7241,1.7241,195000000.0
2009-06-12 16:45:00,1.72395,1.72485,1.72385,1.7245,239000000.0
2009-06-12 16:46:00,1.7246,1.7253,1.7244,1.7253,169400000.0
2009-06-12 16:47:00,1.72515,1.72525,1.7248,1.72505,211800000.0
2009-06-12 16:48:00,1.7252,1.7254,1.72455,1.7247,233400000.0
2009-06-12 16:49:00,1.7247,1.72515,1.7245,1.7248,212600000.0
2009-06-12 16:50:00,1.7248,1.72525,1.7246,1.725,151600000.0
2009-06-12 16:51:00,1.72465,1.72515,1.7245,1.72485,227200000.0
2009-06-12 16:52:00,1.7246,1.7248,1.7243,1.7244,198200000.0
2009-06-12 16:53:00,1.7246,1.7249,1.7242,1.7244,155800000.0
2009-06-12 16:54:00,1.7243,1.7252,1.72425,1.7247,199000000.0
2009-06-12 16:55:00,1.7247,1.7252,1.7242,1.7247,247000000.0
2009-06-12 16:56:00,1.72465,1.7247,1.7243,1.72455,240400000.0
2009-06-12 16:57:00,1.72455,1.7251,1.72445,1.72475,209400000.0
2009-06-12 16:58:00,1.7247,1.7248,1.72405,1.72435,196800000.0
2009-06-12 16:59:00,1.72435,1.7247,1.7228,1.72355,204800000.0
2009-06-12 17:00:00,1.7237,1.7247,1.72355,1.724,384900000.0
2009-06-12 17:01:00,1.724,1.7249,1.7239,1.7245,332600000.0
2009-06-12 17:02:00,1.7245,1.7254,1.7245,1.7249,358000000.0
2009-06-12 17:03:00,1.72495,1.72515,1.7245,1.7248,288800000.0
2009-06-12 17:04:00,1.7248,1.7253,1.7246,1.7249,316000000.0
2009-06-12 17:05:00,1.7247,1.7251,1.72455,1.7249,223000000.0
2009-06-12 17:06:00,1.7249,1.7249,1.72475,1.7248,129200000.0
2009-06-12 17:07:00,1.7248,1.7251,1.7246,1.7248,262600000.0
2009-06-12 17:08:00,1.7248,1.7253,1.72455,1.7251,386600000.0
2009-06-12 17:09:00,1.7251,1.7253,1.7247,1.7249,309000000.0
2009-06-12 17:10:00,1.72505,1.7254,1.72465,1.7248,379600000.0
2009-06-12 17:11:00,1.7248,1.725,1.7245,1.7247,274200000.0
2009-06-12 17:12:00,1.7247,1.72475,1.72435,1.7247,218200000.0
2009-06-12 17:13:00,1.72475,1.72495,1.7243,1.7244,231800000.0
2009-06-12 17:14:00,1.72445,1.72445,1.7238,1.72385,228000000.0
2009-06-12 17:15:00,1.7238,1.72395,1.72325,1.7234,185400000.0
2009-06-12 17:16:00,1.7234,1.72465,1.72305,1.7241,242500000.0
2009-06-12 17:17:00,1.7241,1.7251,1.7241,1.72455,359600000.0
2009-06-12 17:18:00,1.7246,1.7249,1.7243,1.7245,287400000.0
2009-06-12 17:19:00,1.72445,1.7247,1.72435,1.7244,371600000.0
2009-06-12 17:20:00,1.7244,1.725,1.72435,1.72455,322000000.0
2009-06-12 17:21:00,1.72455,1.72505,1.72425,1.72465,225800000.0
2009-06-12 17:22:00,1.7247,1.7248,1.72435,1.72455,253600000.0
2009-06-12 17:23:00,1.7244,1.7247,1.72425,1.7245,127000000.0
2009-06-12 17:24:00,1.72455,1.7249,1.7242,1.7249,170000000.0
2009-06-12 17:25:00,1.725,1.7252,1.7246,1.7246,228600000.0
2009-06-12 17:26:00,1.7246,1.725,1.7243,1.72445,230600000.0
2009-06-12 17:27:00,1.72445,1.72465,1.72355,1.72355,177400000.0
2009-06-12 17:28:00,1.72355,1.7243,1.72345,1.7242,244000000.0
2009-06-12 17:29:00,1.72425,1.7247,1.72405,1.72455,238000000.0
2009-06-12 17:30:00,1.72455,1.7247,1.7242,1.7242,226200000.0
2009-06-12 17:31:00,1.7242,1.7245,1.7241,1.7243,157400000.0
2009-06-12 17:32:00,1.7243,1.7247,1.72425,1.72445,139600000.0
2009-06-12 17:33:00,1.72445,1.72495,1.72405,1.72435,196800000.0
2009-06-12 17:34:00,1.72435,1.7244,1.7235,1.72405,150600000.0
2009-06-12 17:35:00,1.72415,1.7245,1.72405,1.72445,129800000.0
2009-06-12 17:36:00,1.72435,1.72465,1.724,1.724,155600000.0
2009-06-12 17:37:00,1.7241,1.72415,1.7239,1.72405,83000000.0
2009-06-12 17:38:00,1.7241,1.72515,1.7241,1.72485,173000000.0
2009-06-12 17:39:00,1.72485,1.72545,1.72485,1.7251,161200000.0
2009-06-12 17:40:00,1.72515,1.72555,1.72485,1.7249,228000000.0
2009-06-12 17:41:00,1.725,1.7251,1.72465,1.72485,177400000.0
2009-06-12 17:42:00,1.7247,1.7252,1.7247,1.725,138000000.0
2009-06-12 17:43:00,1.7249,1.7253,1.7247,1.72485,315800000.0
2009-06-12 17:44:00,1.72485,1.72635,1.72485,1.72625,251800000.0
2009-06-12 17:45:00,1.7261,1.72695,1.7259,1.7267,291400000.0
2009-06-12 17:46:00,1.72665,1.7271,1.7263,1.7267,214200000.0
2009-06-12 17:47:00,1.7268,1.72695,1.7266,1.72665,110200000.0
2009-06-12 17:48:00,1.72665,1.72675,1.72615,1.7263,218000000.0
2009-06-12 17:49:00,1.7264,1.7265,1.7263,1.7264,99000000.0
2009-06-12 17:50:00,1.72655,1.72705,1.72605,1.7265,259000000.0
2009-06-12 17:51:00,1.7265,1.7271,1.7264,1.7265,186800000.0
2009-06-12 17:52:00,1.72655,1.72695,1.72625,1.72695,212400000.0
2009-06-12 17:53:00,1.72695,1.72745,1.72685,1.72705,258000000.0
2009-06-12 17:54:00,1.72705,1.7272,1.72665,1.72715,273400000.0
2009-06-12 17:55:00,1.72715,1.72715,1.7267,1.7268,135800000.0
2009-06-12 17:56:00,1.72675,1.72675,1.72625,1.72625,245800000.0
2009-06-12 17:57:00,1.72625,1.72655,1.7262,1.72635,290200000.0
2009-06-12 17:58:00,1.7263,1.72685,1.7263,1.7265,246200000.0
2009-06-12 17:59:00,1.7265,1.72695,1.72635,1.72685,440200000.0
2009-06-12 18:00:00,1.7265,1.72735,1.72625,1.7264,524600000.0
2009-06-12 18:01:00,1.7264,1.727,1.72595,1.72645,428000000.0
2009-06-12 18:02:00,1.7265,1.7272,1.72625,1.72705,149600000.0
2009-06-12 18:03:00,1.7271,1.7272,1.7269,1.72695,82600000.0
2009-06-12 18:04:00,1.72695,1.727,1.72645,1.7265,120800000.0
2009-06-12 18:05:00,1.72655,1.7271,1.72655,1.7269,116200000.0
2009-06-12 18:06:00,1.72685,1.7273,1.7267,1.7269,216800000.0
2009-06-12 18:07:00,1.7269,1.7269,1.72635,1.7264,184800000.0
2009-06-12 18:08:00,1.7264,1.7266,1.7263,1.72635,135400000.0
2009-06-12 18:09:00,1.72635,1.7265,1.72565,1.7261,272000000.0
2009-06-12 18:10:00,1.7262,1.7262,1.72555,1.72555,345800000.0
2009-06-12 18:11:00,1.7255,1.7262,1.7254,1.7257,305400000.0
2009-06-12 18:12:00,1.7256,1.7261,1.7256,1.7261,107400000.0
2009-06-12 18:13:00,1.7261,1.7263,1.72585,1.7261,181200000.0
2009-06-12 18:14:00,1.7261,1.7261,1.72575,1.7259,203000000.0
2009-06-12 18:15:00,1.7259,1.7261,1.7255,1.72595,121400000.0
2009-06-12 18:16:00,1.7256,1.7258,1.72545,1.72565,126600000.0
2009-06-12 18:17:00,1.72565,1.7258,1.7254,1.72545,126800000.0
2009-06-12 18:18:00,1.72555,1.72605,1.72555,1.72585,139200000.0
2009-06-12 18:19:00,1.7259,1.7259,1.72525,1.7254,188400000.0
2009-06-12 18:20:00,1.7254,1.72555,1.72445,1.7245,156400000.0
2009-06-12 18:21:00,1.7245,1.72555,1.7245,1.7252,233400000.0
2009-06-12 18:22:00,1.72515,1.7253,1.7246,1.7253,299600000.0
2009-06-12 18:23:00,1.72535,1.72535,1.72495,1.72505,187000000.0
2009-06-12 18:24:00,1.725,1.7252,1.72485,1.72505,167200000.0
2009-06-12 18:25:00,1.725,1.7252,1.725,1.725,251000000.0
2009-06-12 18:26:00,1.72495,1.72545,1.7246,1.72545,242600000.0
2009-06-12 18:27:00,1.72545,1.72555,1.72485,1.72545,146600000.0
2009-06-12 18:28:00,1.72545,1.72565,1.7254,1.72555,35000000.0
2009-06-12 18:29:00,1.72565,1.72575,1.7254,1.72545,51000000.0
2009-06-12 18:30:00,1.72545,1.72565,1.72485,1.72485,114800000.0
2009-06-12 18:31:00,1.7247,1.72555,1.7247,1.7254,203400000.0
2009-06-12 18:32:00,1.7254,1.7257,1.7251,1.7255,148200000.0
2009-06-12 18:33:00,1.7255,1.72575,1.72525,1.72545,103000000.0
2009-06-12 18:34:00,1.7255,1.72605,1.72545,1.72555,267800000.0
2009-06-12 18:35:00,1.72555,1.7259,1.72485,1.7249,245000000.0
2009-06-12 18:36:00,1.72495,1.72535,1.72475,1.7248,157400000.0
2009-06-12 18:37:00,1.72495,1.72505,1.72435,1.72495,99800000.0
2009-06-12 18:38:00,1.7249,1.72495,1.72475,1.7249,29600000.0
2009-06-12 18:39:00,1.7249,1.725,1.72435,1.7245,239800000.0
2009-06-12 18:40:00,1.72455,1.72525,1.72455,1.72525,160200000.0
2009-06-12 18:41:00,1.72515,1.7253,1.7249,1.7249,58000000.0
2009-06-12 18:42:00,1.7251,1.7252,1.7251,1.72515,26000000.0
2009-06-12 18:43:00,1.7252,1.7253,1.72515,1.7253,96600000.0
2009-06-12 18:44:00,1.7255,1.72555,1.72505,1.72555,64400000.0
2009-06-12 18:45:00,1.72565,1.72565,1.7251,1.7254,34800000.0
2009-06-12 18:46:00,1.7254,1.72555,1.7254,1.7254,35800000.0
2009-06-12 18:47:00,1.72545,1.7255,1.72525,1.72535,64600000.0
2009-06-12 18:48:00,1.72545,1.72555,1.72495,1.7254,47400000.0
2009-06-12 18:49:00,1.72525,1.7254,1.7248,1.7252,134200000.0
2009-06-12 18:50:00,1.7253,1.7254,1.7248,1.725,95800000.0
2009-06-12 18:51:00,1.725,1.7251,1.72485,1.72485,56400000.0
2009-06-12 18:52:00,1.72475,1.7254,1.72455,1.72505,137600000.0
2009-06-12 18:53:00,1.72495,1.7259,1.7249,1.7252,271000000.0
2009-06-12 18:54:00,1.72525,1.72585,1.72525,1.7256,136600000.0
2009-06-12 18:55:00,1.72555,1.72585,1.72515,1.7256,302400000.0
2009-06-12 18:56:00,1.7256,1.726,1.72525,1.7254,350000000.0
2009-06-12 18:57:00,1.7255,1.7258,1.72495,1.7258,122800000.0
2009-06-12 18:58:00,1.7258,1.7261,1.7255,1.7259,89600000.0
2009-06-12 18:59:00,1.72605,1.72605,1.7251,1.72545,238200000.0
2009-06-12 19:00:00,1.72545,1.72565,1.72515,1.72535,189200000.0
2009-06-12 19:01:00,1.72535,1.7256,1.7252,1.7256,164400000.0
2009-06-12 19:02:00,1.72565,1.72575,1.7255,1.72575,182000000.0
2009-06-12 19:03:00,1.7259,1.72595,1.72575,1.7258,80800000.0
2009-06-12 19:04:00,1.7258,1.7259,1.7258,1.7259,3600000.0
2009-06-12 19:05:00,1.726,1.7261,1.7258,1.7261,70600000.0
2009-06-12 19:06:00,1.72585,1.72595,1.72565,1.7259,184600000.0
2009-06-12 19:07:00,1.7259,1.72675,1.7257,1.72665,273200000.0
2009-06-12 19:08:00,1.72665,1.72665,1.7261,1.7261,131400000.0
2009-06-12 19:09:00,1.72625,1.72695,1.726,1.72675,319000000.0
2009-06-12 19:10:00,1.72685,1.72685,1.7261,1.72645,210200000.0
2009-06-12 19:11:00,1.7264,1.72695,1.7263,1.7265,116000000.0
2009-06-12 19:12:00,1.7264,1.7266,1.7264,1.72655,34600000.0
2009-06-12 19:13:00,1.72645,1.7266,1.7264,1.72655,31800000.0
2009-06-12 19:14:00,1.7265,1.7267,1.72645,1.7266,28000000.0
2009-06-12 19:15:00,1.72646,1.72655,1.72643,1.72655,305600000.0
2009-06-12 19:16:00,1.7268,1.7275,1.72665,1.72705,305600000.0
2009-06-12 19:17:00,1.727,1.72715,1.72665,1.7267,99400000.0
2009-06-12 19:18:00,1.72675,1.72705,1.72655,1.72705,50000000.0
2009-06-12 19:19:00,1.727,1.7271,1.7265,1.7265,89200000.0
2009-06-12 19:20:00,1.7266,1.72685,1.7264,1.72645,186000000.0
2009-06-12 19:21:00,1.72645,1.72675,1.72635,1.72645,139000000.0
2009-06-12 19:22:00,1.7265,1.7265,1.7259,1.7259,254400000.0
2009-06-12 19:23:00,1.7259,1.72615,1.7258,1.72615,81800000.0
2009-06-12 19:24:00,1.7259,1.7266,1.7259,1.726,336400000.0
2009-06-12 19:25:00,1.7262,1.727,1.7262,1.7268,252400000.0
2009-06-12 19:26:00,1.7268,1.7271,1.72675,1.7271,85600000.0
2009-06-12 19:27:00,1.7271,1.7271,1.7267,1.7268,220000000.0
2009-06-12 19:28:00,1.7268,1.727,1.72675,1.7268,208600000.0
2009-06-12 19:29:00,1.72685,1.7273,1.7266,1.7266,201400000.0
2009-06-12 19:30:00,1.7266,1.7266,1.7261,1.72615,182200000.0
2009-06-12 19:31:00,1.7262,1.72635,1.7259,1.7262,192800000.0
2009-06-12 19:32:00,1.7262,1.7262,1.7258,1.726,214200000.0
2009-06-12 19:33:00,1.72605,1.72675,1.726,1.72625,258400000.0
2009-06-12 19:34:00,1.72625,1.727,1.7262,1.72695,282600000.0
2009-06-12 19:35:00,1.72695,1.7272,1.7267,1.7272,233400000.0
2009-06-12 19:36:00,1.7272,1.7272,1.726,1.7264,217800000.0
2009-06-12 19:37:00,1.7264,1.7267,1.7262,1.72665,84800000.0
2009-06-12 19:38:00,1.7267,1.7273,1.72665,1.7269,143800000.0
2009-06-12 19:39:00,1.727,1.7273,1.7266,1.7266,61200000.0
2009-06-12 19:40:00,1.7264,1.72675,1.72615,1.72665,154200000.0
2009-06-12 19:41:00,1.7267,1.7268,1.7265,1.7265,59200000.0
2009-06-12 19:42:00,1.72655,1.72665,1.7265,1.7265,59000000.0
2009-06-12 19:43:00,1.7264,1.72665,1.72615,1.72635,98200000.0
2009-06-12 19:44:00,1.72635,1.72655,1.7261,1.7263,118000000.0
2009-06-12 19:45:00,1.7264,1.7265,1.72565,1.72565,86400000.0
2009-06-12 19:46:00,1.7257,1.7259,1.7255,1.7258,116800000.0
2009-06-12 19:47:00,1.7258,1.72585,1.72575,1.7258,55600000.0
2009-06-12 19:48:00,1.72585,1.726,1.72585,1.7259,48000000.0
2009-06-12 19:49:00,1.7259,1.726,1.7258,1.7258,78600000.0
2009-06-12 19:50:00,1.7259,1.7267,1.72575,1.7264,266800000.0
2009-06-12 19:51:00,1.7264,1.7266,1.72605,1.7264,187800000.0
2009-06-12 19:52:00,1.7264,1.7269,1.7263,1.7268,172400000.0
2009-06-12 19:53:00,1.7268,1.7269,1.7264,1.7265,190400000.0
2009-06-12 19:54:00,1.7267,1.7273,1.72655,1.72655,177200000.0
2009-06-12 19:55:00,1.72655,1.72715,1.72655,1.7268,97400000.0
2009-06-12 19:56:00,1.72685,1.72725,1.72635,1.72635,124000000.0
2009-06-12 19:57:00,1.72635,1.72665,1.72625,1.72655,129400000.0
2009-06-12 19:58:00,1.72655,1.7267,1.72615,1.7267,136600000.0
2009-06-12 19:59:00,1.7267,1.7269,1.72625,1.72635,102200000.0
2009-06-12 20:00:00,1.72635,1.72635,1.72565,1.7258,74800000.0
2009-06-12 20:01:00,1.72575,1.7273,1.72575,1.7272,124400000.0
2009-06-12 20:02:00,1.7274,1.72745,1.72675,1.72745,96400000.0
2009-06-12 20:03:00,1.72755,1.7278,1.7275,1.7278,21600000.0
2009-06-12 20:04:00,1.7278,1.7278,1.7273,1.72735,31400000.0
2009-06-12 20:05:00,1.72735,1.7275,1.7267,1.7268,127000000.0
2009-06-12 20:06:00,1.7266,1.7266,1.72595,1.72595,188800000.0
2009-06-12 20:07:00,1.7257,1.72585,1.7251,1.7255,162600000.0
2009-06-12 20:08:00,1.7255,1.72585,1.72495,1.72585,166400000.0
2009-06-12 20:09:00,1.7259,1.7259,1.7246,1.7252,242200000.0
2009-06-12 20:10:00,1.72515,1.7257,1.7249,1.7254,244800000.0
2009-06-12 20:11:00,1.72535,1.7256,1.7246,1.7249,189800000.0
2009-06-12 20:12:00,1.7249,1.72515,1.7241,1.72475,187200000.0
2009-06-12 20:13:00,1.7247,1.7247,1.7236,1.72395,170600000.0
2009-06-12 20:14:00,1.72405,1.72405,1.72335,1.7235,75400000.0
2009-06-12 20:15:00,1.72365,1.7242,1.7236,1.7238,207400000.0
2009-06-12 20:16:00,1.724,1.7242,1.7238,1.724,137800000.0
2009-06-12 20:17:00,1.7241,1.72435,1.7233,1.7235,309600000.0
2009-06-12 20:18:00,1.7235,1.7238,1.7233,1.7235,137000000.0
2009-06-12 20:19:00,1.72355,1.7236,1.7233,1.7235,125800000.0
2009-06-12 20:20:00,1.7235,1.7235,1.7227,1.72295,129800000.0
2009-06-12 20:21:00,1.72305,1.72305,1.72275,1.7228,83000000.0
2009-06-12 20:22:00,1.7228,1.7228,1.72245,1.72255,74000000.0
2009-06-12 20:23:00,1.72265,1.7229,1.72245,1.7226,103400000.0
2009-06-12 20:24:00,1.7226,1.7231,1.72245,1.7229,104200000.0
2009-06-12 20:25:00,1.723,1.723,1.7224,1.7227,139800000.0
2009-06-12 20:26:00,1.7228,1.7231,1.72255,1.7229,171200000.0
2009-06-12 20:27:00,1.7228,1.7232,1.72255,1.7231,245000000.0
2009-06-12 20:28:00,1.7233,1.7234,1.7225,1.7226,211600000.0
2009-06-12 20:29:00,1.7226,1.7235,1.7224,1.723,198600000.0
2009-06-12 20:30:00,1.7231,1.72335,1.7226,1.7229,258600000.0
2009-06-12 20:31:00,1.7229,1.723,1.7228,1.7229,46800000.0
2009-06-12 20:32:00,1.723,1.7231,1.7228,1.723,65000000.0
2009-06-12 20:33:00,1.723,1.723,1.7226,1.7228,123600000.0
2009-06-12 20:34:00,1.7229,1.7232,1.7225,1.7227,158800000.0
2009-06-12 20:35:00,1.72255,1.7229,1.7215,1.722,185000000.0
2009-06-12 20:36:00,1.722,1.7222,1.7216,1.7219,115400000.0
2009-06-12 20:37:00,1.7219,1.722,1.7219,1.722,91000000.0
2009-06-12 20:38:00,1.722,1.722,1.7218,1.72185,53200000.0
2009-06-12 20:39:00,1.7218,1.722,1.7214,1.7219,189200000.0
2009-06-12 20:40:00,1.7219,1.7221,1.7209,1.721,149400000.0
2009-06-12 20:41:00,1.7211,1.72145,1.7205,1.7205,274400000.0
2009-06-12 20:42:00,1.7205,1.7207,1.7197,1.7198,255600000.0
2009-06-12 20:43:00,1.71995,1.7203,1.7196,1.72025,288800000.0
2009-06-12 20:44:00,1.7202,1.7212,1.72,1.7211,257800000.0
2009-06-12 20:45:00,1.7213,1.7215,1.7207,1.7213,385400000.0
2009-06-12 20:46:00,1.7213,1.7213,1.7206,1.721,369800000.0
2009-06-12 20:47:00,1.7209,1.721,1.7206,1.7208,117200000.0
2009-06-12 20:48:00,1.7208,1.721,1.7203,1.7203,194800000.0
2009-06-12 20:49:00,1.7202,1.7207,1.7198,1.72005,249200000.0
2009-06-12 20:50:00,1.7201,1.7207,1.72005,1.72015,102800000.0
2009-06-12 20:51:00,1.7202,1.72145,1.7202,1.72145,284000000.0
2009-06-12 20:52:00,1.72145,1.72185,1.72135,1.72135,79600000.0
2009-06-12 20:53:00,1.72135,1.7215,1.721,1.7215,143600000.0
2009-06-12 20:54:00,1.7214,1.72235,1.7214,1.7222,202800000.0
2009-06-12 20:55:00,1.72235,1.72245,1.7215,1.7223,292200000.0
2009-06-12 20:56:00,1.7223,1.7225,1.72195,1.7221,267400000.0
2009-06-12 20:57:00,1.7221,1.72305,1.72185,1.72305,152200000.0
2009-06-12 20:58:00,1.723,1.7232,1.72285,1.7232,133600000.0
2009-06-12 20:59:00,1.7232,1.7235,1.7226,1.72305,241800000.0
2009-06-12 21:00:00,1.7231,1.72315,1.7223,1.72235,140200000.0
2009-06-12 21:01:00,1.7223,1.7227,1.72215,1.7224,178400000.0
2009-06-12 21:02:00,1.72235,1.7229,1.72235,1.7225,113000000.0
2009-06-12 21:03:00,1.7225,1.7229,1.7223,1.7224,163600000.0
2009-06-12 21:04:00,1.7225,1.7226,1.7221,1.7221,146200000.0
2009-06-12 21:05:00,1.7224,1.7226,1.7221,1.7226,119000000.0
2009-06-12 21:06:00,1.7225,1.7228,1.72205,1.72215,139000000.0
2009-06-12 21:07:00,1.72215,1.7224,1.72205,1.7221,40400000.0
2009-06-12 21:08:00,1.722,1.722,1.7218,1.7219,172600000.0
2009-06-12 21:09:00,1.7218,1.722,1.7215,1.7218,202600000.0
2009-06-12 21:10:00,1.7219,1.7219,1.72115,1.7213,144200000.0
2009-06-12 21:11:00,1.7212,1.7214,1.7212,1.7213,86400000.0
2009-06-12 21:12:00,1.7214,1.7216,1.72075,1.7214,213000000.0
2009-06-12 21:13:00,1.7214,1.7231,1.72125,1.72205,237800000.0
2009-06-12 21:14:00,1.72215,1.7229,1.722,1.7225,228600000.0
2009-06-12 21:15:00,1.7227,1.7229,1.722,1.7223,146400000.0
2009-06-12 21:16:00,1.7223,1.72305,1.7222,1.7225,282000000.0
2009-06-12 21:17:00,1.7226,1.7229,1.7221,1.7229,137600000.0
2009-06-12 21:18:00,1.7229,1.7229,1.7227,1.7228,55400000.0
2009-06-12 21:19:00,1.7228,1.723,1.7228,1.7228,85800000.0
2009-06-12 21:20:00,1.7227,1.7229,1.72255,1.7229,135000000.0
2009-06-12 21:21:00,1.723,1.7233,1.7227,1.7229,183800000.0
2009-06-12 21:22:00,1.7227,1.7233,1.7224,1.7232,282400000.0
2009-06-12 21:23:00,1.7231,1.7236,1.72265,1.7234,164600000.0
2009-06-12 21:24:00,1.7233,1.7235,1.7229,1.7235,120400000.0
2009-06-12 21:25:00,1.7235,1.7237,1.7228,1.7231,142200000.0
2009-06-12 21:26:00,1.7231,1.7232,1.723,1.723,131200000.0
2009-06-12 21:27:00,1.7231,1.72335,1.7231,1.7233,15400000.0
2009-06-12 21:28:00,1.7233,1.7233,1.7227,1.7229,150600000.0
2009-06-12 21:29:00,1.723,1.72305,1.7228,1.7228,72000000.0
2009-06-12 21:30:00,1.7229,1.7231,1.7223,1.7225,194000000.0
2009-06-12 21:31:00,1.7226,1.72265,1.72205,1.72255,246800000.0
2009-06-12 21:32:00,1.7225,1.7226,1.7217,1.7217,188400000.0
2009-06-12 21:33:00,1.7218,1.7222,1.72125,1.7215,272800000.0
2009-06-12 21:34:00,1.7214,1.7216,1.7212,1.7215,126200000.0
2009-06-12 21:35:00,1.7215,1.72245,1.7215,1.722,234400000.0
2009-06-12 21:36:00,1.722,1.7229,1.7218,1.7225,349600000.0
2009-06-12 21:37:00,1.7224,1.7228,1.7222,1.7228,118000000.0
2009-06-12 21:38:00,1.7228,1.7228,1.7225,1.7227,241800000.0
2009-06-12 21:39:00,1.7228,1.723,1.7224,1.7226,203600000.0
2009-06-12 21:40:00,1.7225,1.7229,1.7225,1.7228,93800000.0
2009-06-12 21:41:00,1.7228,1.7228,1.7225,1.7227,150400000.0
2009-06-12 21:42:00,1.7226,1.723,1.7211,1.7226,230600000.0
2009-06-12 21:43:00,1.722,1.7229,1.722,1.7223,143400000.0
2009-06-12 21:44:00,1.7224,1.7224,1.722,1.7222,108400000.0
2009-06-12 21:45:00,1.7223,1.7225,1.72165,1.7217,161800000.0
2009-06-12 21:46:00,1.7216,1.7219,1.721,1.7215,156000000.0
2009-06-12 21:47:00,1.7213,1.7217,1.7209,1.7214,99600000.0
2009-06-12 21:48:00,1.7216,1.7218,1.7213,1.7218,99800000.0
2009-06-12 21:49:00,1.7218,1.7221,1.7215,1.7216,88000000.0
2009-06-12 21:50:00,1.7214,1.7218,1.72025,1.7203,348600000.0
2009-06-12 21:51:00,1.7203,1.72075,1.72,1.7206,313200000.0
2009-06-12 21:52:00,1.7206,1.7208,1.7202,1.7202,175000000.0
2009-06-12 21:53:00,1.7203,1.7208,1.7199,1.7208,157800000.0
2009-06-12 21:54:00,1.7208,1.7213,1.7207,1.7213,68800000.0
2009-06-12 21:55:00,1.7213,1.7213,1.7207,1.7207,109400000.0
2009-06-12 21:56:00,1.721,1.721,1.7206,1.7208,89200000.0
2009-06-12 21:57:00,1.7208,1.7208,1.7205,1.7205,88000000.0
2009-06-12 21:58:00,1.7205,1.7207,1.7197,1.71975,232800000.0
2009-06-12 21:59:00,1.7198,1.7209,1.7197,1.7208,130800000.0
2009-06-12 22:00:00,1.7209,1.7209,1.7201,1.72035,33200000.0
2009-06-12 22:01:00,1.7202,1.7204,1.7201,1.7203,61200000.0
2009-06-12 22:02:00,1.7201,1.7203,1.7201,1.7203,28600000.0
2009-06-12 22:03:00,1.7203,1.72145,1.7203,1.72135,62200000.0
2009-06-12 22:04:00,1.72125,1.7213,1.7201,1.7211,55400000.0
2009-06-12 22:05:00,1.721,1.72135,1.721,1.72115,18800000.0
2009-06-12 22:06:00,1.721,1.7211,1.7205,1.72075,49200000.0
2009-06-12 22:07:00,1.72075,1.7215,1.7207,1.72115,47200000.0
2009-06-12 22:08:00,1.72105,1.72105,1.72105,1.72105,2000000.0
2009-06-12 22:09:00,1.7207,1.72105,1.72045,1.7206,24400000.0
2009-06-12 22:10:00,1.7206,1.7219,1.72055,1.72155,50600000.0
2009-06-12 22:11:00,1.7215,1.7215,1.72085,1.72085,39600000.0
2009-06-12 22:12:00,1.72105,1.72215,1.72105,1.72205,40000000.0
2009-06-12 22:13:00,1.722,1.7227,1.722,1.72225,55800000.0
2009-06-12 22:14:00,1.72235,1.7225,1.7215,1.72185,58800000.0
2009-06-12 22:15:00,1.7218,1.7227,1.72175,1.72215,48000000.0
2009-06-12 22:16:00,1.7222,1.72255,1.72215,1.72225,27200000.0
2009-06-12 22:17:00,1.72225,1.72225,1.72205,1.72215,38800000.0
2009-06-12 22:18:00,1.7222,1.7223,1.7222,1.7222,19200000.0
2009-06-12 22:19:00,1.72225,1.72255,1.72225,1.7224,39800000.0
2009-06-12 22:20:00,1.7225,1.72275,1.72225,1.72275,89200000.0
2009-06-12 22:21:00,1.72295,1.72305,1.7228,1.723,38200000.0
2009-06-12 22:22:00,1.723,1.723,1.72275,1.72275,15000000.0
2009-06-12 22:23:00,1.72285,1.72285,1.72275,1.72275,3000000.0
2009-06-12 22:24:00,1.7228,1.72285,1.72265,1.72265,28800000.0
2009-06-12 22:25:00,1.72265,1.7229,1.7226,1.7228,30400000.0
2009-06-12 22:26:00,1.7228,1.72315,1.7228,1.72315,27400000.0
2009-06-12 22:27:00,1.7236,1.72365,1.7221,1.72275,42400000.0
2009-06-12 22:28:00,1.7228,1.72285,1.7228,1.7228,5000000.0
2009-06-12 22:29:00,1.7227,1.7227,1.7227,1.7227,2000000.0
2009-06-12 22:30:00,1.7227,1.7227,1.7227,1.7227,1000000.0
2009-06-12 22:32:00,1.7228,1.72325,1.72275,1.72325,10000000.0
2009-06-12 22:33:00,1.72315,1.72315,1.72285,1.723,26600000.0
2009-06-12 22:34:00,1.72305,1.72305,1.723,1.723,7400000.0
2009-06-12 22:35:00,1.7229,1.72295,1.72255,1.72265,17000000.0
2009-06-12 22:36:00,1.7226,1.72265,1.72255,1.72265,4000000.0
2009-06-12 22:37:00,1.72255,1.7227,1.7225,1.7227,10400000.0
2009-06-12 22:38:00,1.7228,1.7231,1.7228,1.723,14600000.0
2009-06-12 22:39:00,1.723,1.7231,1.7229,1.72295,33200000.0
2009-06-12 22:40:00,1.72295,1.72305,1.7216,1.7216,30400000.0
2009-06-12 22:41:00,1.72175,1.72175,1.72135,1.72135,49400000.0
2009-06-12 22:42:00,1.72155,1.7218,1.72015,1.7218,100800000.0
2009-06-12 22:43:00,1.7218,1.7218,1.7218,1.7218,1000000.0
2009-06-12 22:44:00,1.72205,1.72205,1.7219,1.7219,15000000.0
2009-06-12 22:45:00,1.722,1.7231,1.722,1.723,33400000.0
2009-06-12 22:46:00,1.723,1.72315,1.723,1.7231,20800000.0
2009-06-12 22:47:00,1.72295,1.72295,1.72285,1.72295,7800000.0
2009-06-12 22:48:00,1.7235,1.7235,1.7235,1.7235,1000000.0
2009-06-12 22:49:00,1.72355,1.72355,1.72345,1.7235,7000000.0
2009-06-12 22:50:00,1.72345,1.7247,1.7218,1.7218,33400000.0
2009-06-12 22:51:00,1.7234,1.7247,1.72255,1.7246,53800000.0
2009-06-12 22:52:00,1.72395,1.72395,1.72275,1.7234,28600000.0
2009-06-12 22:53:00,1.72335,1.72335,1.7232,1.7232,5200000.0
2009-06-12 22:54:00,1.72315,1.7233,1.723,1.72315,21400000.0
2009-06-12 22:55:00,1.72315,1.72395,1.72295,1.72395,61800000.0
2009-06-12 22:56:00,1.7241,1.72465,1.7241,1.72455,26200000.0
2009-06-12 22:57:00,1.72455,1.72455,1.7244,1.7244,10000000.0
2009-06-12 22:58:00,1.7244,1.72505,1.7244,1.7246,56600000.0
2009-06-12 22:59:00,1.72455,1.72475,1.7241,1.72425,14400000.0
2009-06-15 00:00:00,1.72927,1.72946,1.72927,1.72935,110400000.0
2009-06-15 00:01:00,1.7293,1.72939,1.72891,1.72903,110400000.0
2009-06-15 00:02:00,1.72897,1.73039,1.72838,1.7302,110400000.0
2009-06-15 00:03:00,1.73012,1.73045,1.72894,1.72947,110400000.0
2009-06-15 00:04:00,1.72952,1.73008,1.72925,1.7294,110400000.0
2009-06-15 00:05:00,1.72931,1.73065,1.72921,1.72954,110400000.0
2009-06-15 00:06:00,1.72952,1.73068,1.72943,1.73032,110400000.0
2009-06-15 00:07:00,1.73029,1.73136,1.72964,1.73097,110400000.0
2009-06-15 00:08:00,1.73103,1.73105,1.73074,1.73075,110400000.0
2009-06-15 00:09:00,1.73074,1.73107,1.73055,1.73055,110400000.0
2009-06-15 00:10:00,1.73062,1.73069,1.73028,1.73038,110400000.0
2009-06-15 00:11:00,1.73046,1.73055,1.73024,1.73025,110400000.0
2009-06-15 00:12:00,1.73024,1.73027,1.73014,1.73024,110400000.0
2009-06-15 00:13:00,1.73019,1.73097,1.73009,1.73056,110400000.0
2009-06-15 00:14:00,1.73061,1.73106,1.73002,1.73106,110400000.0
2009-06-15 00:15:00,1.73105,1.73111,1.73035,1.73109,110400000.0
2009-06-15 00:16:00,1.73117,1.73117,1.73064,1.73068,110400000.0
2009-06-15 00:17:00,1.73074,1.73086,1.73028,1.73044,110400000.0
2009-06-15 00:18:00,1.73043,1.73048,1.73015,1.73016,110400000.0
2009-06-15 00:19:00,1.73022,1.73031,1.72999,1.73005,110400000.0
2009-06-15 00:20:00,1.73011,1.73063,1.73009,1.73044,110400000.0
2009-06-15 00:21:00,1.73049,1.73067,1.72993,1.72999,110400000.0
2009-06-15 00:22:00,1.73004,1.73027,1.72987,1.72995,110400000.0
2009-06-15 00:23:00,1.72999,1.72999,1.72905,1.72948,110400000.0
2009-06-15 00:24:00,1.72954,1.72965,1.7293,1.7293,110400000.0
2009-06-15 00:25:00,1.72931,1.72931,1.72924,1.72929,110400000.0
2009-06-15 00:26:00,1.72934,1.7294,1.72903,1.72914,110400000.0
2009-06-15 00:27:00,1.72906,1.72914,1.729,1.72909,110400000.0
2009-06-15 00:28:00,1.72912,1.72921,1.72912,1.72919,110400000.0
2009-06-15 00:29:00,1.7292,1.7292,1.72896,1.72911,110400000.0
2009-06-15 00:30:00,1.72914,1.72919,1.72904,1.72904,110400000.0
2009-06-15 00:31:00,1.729,1.72935,1.72892,1.729,110400000.0
2009-06-15 00:32:00,1.72902,1.72907,1.72855,1.72866,110400000.0
2009-06-15 00:33:00,1.72861,1.72861,1.72759,1.72794,110400000.0
2009-06-15 00:34:00,1.72787,1.72803,1.72781,1.72787,110400000.0
2009-06-15 00:35:00,1.72794,1.72869,1.72793,1.72841,110400000.0
2009-06-15 00:36:00,1.72833,1.72849,1.72804,1.72806,110400000.0
2009-06-15 00:37:00,1.72801,1.72811,1.72723,1.72748,110400000.0
2009-06-15 00:38:00,1.72744,1.72748,1.72718,1.72719,110400000.0
2009-06-15 00:39:00,1.72724,1.72724,1.72709,1.72709,110400000.0
2009-06-15 00:40:00,1.72714,1.72723,1.72683,1.72694,110400000.0
2009-06-15 00:41:00,1.72707,1.72738,1.72698,1.72736,110400000.0
2009-06-15 00:42:00,1.72739,1.72778,1.72739,1.72778,110400000.0
2009-06-15 00:43:00,1.7277,1.72787,1.72711,1.7272,110400000.0
2009-06-15 00:44:00,1.72723,1.72747,1.72711,1.72711,110400000.0
2009-06-15 00:45:00,1.72709,1.72777,1.72693,1.72777,110400000.0
2009-06-15 00:46:00,1.72774,1.728,1.72772,1.72777,110400000.0
2009-06-15 00:47:00,1.72775,1.72826,1.72768,1.72794,110400000.0
2009-06-15 00:48:00,1.72791,1.72791,1.72763,1.72763,110400000.0
2009-06-15 00:49:00,1.72759,1.72764,1.72759,1.72764,110400000.0
2009-06-15 00:50:00,1.7275,1.72758,1.7275,1.72758,110400000.0
2009-06-15 00:51:00,1.72781,1.72781,1.7276,1.7276,110400000.0
2009-06-15 00:52:00,1.72784,1.72792,1.72758,1.72758,110400000.0
2009-06-15 00:53:00,1.72752,1.72784,1.72751,1.72757,110400000.0
2009-06-15 00:54:00,1.72752,1.72776,1.72725,1.72747,110400000.0
2009-06-15 00:55:00,1.72746,1.72757,1.72738,1.72738,110400000.0
2009-06-15 00:56:00,1.72743,1.72756,1.72698,1.72707,110400000.0
2009-06-15 00:57:00,1.72713,1.72751,1.72706,1.72719,110400000.0
2009-06-15 00:58:00,1.72718,1.72735,1.72605,1.72648,110400000.0
2009-06-15 00:59:00,1.72655,1.72667,1.72655,1.7266,110400000.0
2009-06-15 01:00:00,1.72652,1.72664,1.7265,1.72661,110400000.0
2009-06-15 01:01:00,1.72665,1.7277,1.72665,1.72761,110400000.0
2009-06-15 01:02:00,1.72753,1.72855,1.72753,1.72773,110400000.0
2009-06-15 01:03:00,1.72778,1.72792,1.72769,1.72792,110400000.0
2009-06-15 01:04:00,1.72796,1.72796,1.7279,1.7279,110400000.0
2009-06-15 01:05:00,1.72793,1.72798,1.72774,1.72775,110400000.0
2009-06-15 01:06:00,1.72778,1.72812,1.72776,1.72797,110400000.0
2009-06-15 01:07:00,1.72792,1.72792,1.72787,1.72787,110400000.0
2009-06-15 01:08:00,1.72784,1.72787,1.72729,1.72757,110400000.0
2009-06-15 01:09:00,1.7276,1.72774,1.72757,1.72774,110400000.0
2009-06-15 01:10:00,1.72779,1.72786,1.72764,1.72781,110400000.0
2009-06-15 01:11:00,1.72785,1.72806,1.72767,1.7279,110400000.0
2009-06-15 01:12:00,1.72785,1.72821,1.72768,1.72818,110400000.0
2009-06-15 01:13:00,1.72819,1.72825,1.72816,1.72822,110400000.0
2009-06-15 01:14:00,1.72834,1.72839,1.72825,1.72825,110400000.0
2009-06-15 01:15:00,1.72824,1.72831,1.72824,1.7283,110400000.0
2009-06-15 01:16:00,1.72831,1.72832,1.72797,1.72805,110400000.0
2009-06-15 01:17:00,1.72806,1.72824,1.72795,1.72795,110400000.0
2009-06-15 01:18:00,1.72792,1.72798,1.72766,1.72779,110400000.0
2009-06-15 01:19:00,1.72787,1.72821,1.7277,1.72815,110400000.0
2009-06-15 01:20:00,1.72811,1.72859,1.72781,1.7284,110400000.0
2009-06-15 01:21:00,1.72839,1.72847,1.72839,1.72844,110400000.0
2009-06-15 01:22:00,1.72845,1.72859,1.72841,1.72855,110400000.0
2009-06-15 01:23:00,1.72864,1.72865,1.72848,1.72855,110400000.0
2009-06-15 01:24:00,1.72861,1.72864,1.72831,1.72833,110400000.0
2009-06-15 01:25:00,1.72828,1.72835,1.72828,1.72835,110400000.0
2009-06-15 01:26:00,1.72833,1.72833,1.72796,1.72796,110400000.0
2009-06-15 01:27:00,1.72804,1.72918,1.72803,1.72904,110400000.0
2009-06-15 01:28:00,1.72901,1.72901,1.72851,1.72855,110400000.0
2009-06-15 01:29:00,1.7285,1.72871,1.72844,1.72864,110400000.0
2009-06-15 01:30:00,1.72869,1.72948,1.72862,1.72948,110400000.0
2009-06-15 01:31:00,1.72938,1.72938,1.7289,1.7289,110400000.0
2009-06-15 01:32:00,1.72891,1.72911,1.72856,1.72856,110400000.0
2009-06-15 01:33:00,1.72862,1.72943,1.72845,1.72917,110400000.0
2009-06-15 01:34:00,1.72912,1.72956,1.72869,1.72956,110400000.0
2009-06-15 01:35:00,1.72953,1.72981,1.72928,1.72964,110400000.0
2009-06-15 01:36:00,1.72958,1.72958,1.72938,1.72953,110400000.0
2009-06-15 01:37:00,1.72952,1.72953,1.72886,1.72887,110400000.0
2009-06-15 01:38:00,1.72888,1.72922,1.72852,1.72853,110400000.0
2009-06-15 01:39:00,1.72854,1.72855,1.7285,1.72851,110400000.0
2009-06-15 01:40:00,1.72857,1.72877,1.72826,1.72833,110400000.0
2009-06-15 01:41:00,1.7283,1.72838,1.72813,1.72819,110400000.0
2009-06-15 01:42:00,1.72818,1.72818,1.72757,1.72794,110400000.0
2009-06-15 01:43:00,1.72805,1.72862,1.72796,1.72823,110400000.0
2009-06-15 01:44:00,1.72821,1.72842,1.728,1.72824,110400000.0
2009-06-15 01:45:00,1.72817,1.7287,1.72803,1.72862,110400000.0
2009-06-15 01:46:00,1.72857,1.72877,1.72857,1.72877,110400000.0
2009-06-15 01:47:00,1.72871,1.72878,1.7285,1.7286,110400000.0
2009-06-15 01:48:00,1.72868,1.72882,1.72814,1.7282,110400000.0
2009-06-15 01:49:00,1.72827,1.72835,1.72801,1.72823,110400000.0
2009-06-15 01:50:00,1.72825,1.72905,1.72825,1.72894,110400000.0
2009-06-15 01:51:00,1.72892,1.7295,1.72873,1.72929,110400000.0
2009-06-15 01:52:00,1.72933,1.72956,1.72927,1.7294,110400000.0
2009-06-15 01:53:00,1.72946,1.72983,1.72936,1.72964,110400000.0
2009-06-15 01:54:00,1.72971,1.72981,1.72926,1.72926,110400000.0
2009-06-15 01:55:00,1.72919,1.72919,1.72896,1.72901,110400000.0
2009-06-15 01:56:00,1.72891,1.72891,1.72878,1.72881,110400000.0
2009-06-15 01:57:00,1.72879,1.72883,1.72872,1.72872,110400000.0
2009-06-15 01:58:00,1.72868,1.72877,1.72852,1.72874,110400000.0
2009-06-15 01:59:00,1.72873,1.72881,1.72795,1.72881,110400000.0
2009-06-15 02:00:00,1.72889,1.72911,1.72829,1.72881,110400000.0
2009-06-15 02:01:00,1.72884,1.72901,1.72844,1.72872,110400000.0
2009-06-15 02:02:00,1.72867,1.72891,1.72845,1.7288,110400000.0
2009-06-15 02:03:00,1.72881,1.72923,1.72827,1.72909,110400000.0
2009-06-15 02:04:00,1.72903,1.7291,1.72891,1.72908,110400000.0
2009-06-15 02:05:00,1.72905,1.72915,1.72884,1.72892,110400000.0
2009-06-15 02:06:00,1.72889,1.72914,1.72871,1.72871,110400000.0
2009-06-15 02:07:00,1.72873,1.72873,1.72833,1.72851,110400000.0
2009-06-15 02:08:00,1.72848,1.72889,1.72802,1.72849,110400000.0
2009-06-15 02:09:00,1.72842,1.72845,1.72775,1.7282,110400000.0
2009-06-15 02:10:00,1.72819,1.72858,1.72752,1.72858,110400000.0
2009-06-15 02:11:00,1.72852,1.72881,1.72833,1.7286,110400000.0
2009-06-15 02:12:00,1.72859,1.72862,1.7282,1.7282,110400000.0
2009-06-15 02:13:00,1.72826,1.72842,1.72819,1.7284,110400000.0
2009-06-15 02:14:00,1.7285,1.72879,1.72838,1.72844,110400000.0
2009-06-15 02:15:00,1.72852,1.72894,1.72827,1.72874,110400000.0
2009-06-15 02:16:00,1.72868,1.72901,1.72814,1.72861,110400000.0
2009-06-15 02:17:00,1.72853,1.7294,1.72853,1.7291,110400000.0
2009-06-15 02:18:00,1.72916,1.72919,1.72853,1.72889,110400000.0
2009-06-15 02:19:00,1.72883,1.72901,1.72841,1.72879,110400000.0
2009-06-15 02:20:00,1.72881,1.72938,1.72875,1.72901,110400000.0
2009-06-15 02:21:00,1.72906,1.7295,1.72906,1.7295,110400000.0
2009-06-15 02:22:00,1.72953,1.7299,1.72936,1.72955,110400000.0
2009-06-15 02:23:00,1.7296,1.72996,1.7296,1.72983,110400000.0
2009-06-15 02:24:00,1.72975,1.72991,1.72965,1.72991,110400000.0
2009-06-15 02:25:00,1.72987,1.72996,1.72935,1.72979,110400000.0
2009-06-15 02:26:00,1.72981,1.72984,1.72957,1.72957,110400000.0
2009-06-15 02:27:00,1.72956,1.72966,1.7292,1.72941,110400000.0
2009-06-15 02:28:00,1.72934,1.72989,1.72904,1.7291,110400000.0
2009-06-15 02:29:00,1.72914,1.72923,1.72879,1.72917,110400000.0
2009-06-15 02:30:00,1.72925,1.73007,1.72925,1.72983,110400000.0
2009-06-15 02:31:00,1.72988,1.73043,1.72979,1.73033,110400000.0
2009-06-15 02:32:00,1.7303,1.7303,1.72971,1.7298,110400000.0
2009-06-15 02:33:00,1.72979,1.73019,1.72939,1.72982,110400000.0
2009-06-15 02:34:00,1.72987,1.73064,1.72987,1.73056,110400000.0
2009-06-15 02:35:00,1.73055,1.7308,1.73037,1.73053,110400000.0
2009-06-15 02:36:00,1.73048,1.73084,1.73042,1.73084,110400000.0
2009-06-15 02:37:00,1.73079,1.73101,1.73079,1.73085,110400000.0
2009-06-15 02:38:00,1.73084,1.73118,1.73058,1.73087,110400000.0
2009-06-15 02:39:00,1.73084,1.7309,1.73042,1.73053,110400000.0
2009-06-15 02:40:00,1.73054,1.73084,1.73016,1.73016,110400000.0
2009-06-15 02:41:00,1.7302,1.73032,1.72985,1.72993,110400000.0
2009-06-15 02:42:00,1.72994,1.73024,1.72981,1.73013,110400000.0
2009-06-15 02:43:00,1.73006,1.73073,1.73005,1.7302,110400000.0
2009-06-15 02:44:00,1.73023,1.7307,1.73016,1.73026,110400000.0
2009-06-15 02:45:00,1.73031,1.73041,1.73007,1.73034,110400000.0
2009-06-15 02:46:00,1.73029,1.73034,1.73007,1.73034,110400000.0
2009-06-15 02:47:00,1.73033,1.73067,1.73033,1.73054,110400000.0
2009-06-15 02:48:00,1.73055,1.73083,1.73036,1.73067,110400000.0
2009-06-15 02:49:00,1.73071,1.73095,1.73038,1.73052,110400000.0
2009-06-15 02:50:00,1.73046,1.73076,1.73041,1.73058,110400000.0
2009-06-15 02:51:00,1.73059,1.73096,1.73052,1.73086,110400000.0
2009-06-15 02:52:00,1.7308,1.73098,1.73068,1.73094,110400000.0
2009-06-15 02:53:00,1.73096,1.73112,1.73061,1.73096,110400000.0
2009-06-15 02:54:00,1.73101,1.73151,1.73073,1.73145,110400000.0
2009-06-15 02:55:00,1.73148,1.73186,1.7313,1.73138,110400000.0
2009-06-15 02:56:00,1.73144,1.73144,1.73068,1.73085,110400000.0
2009-06-15 02:57:00,1.73088,1.73102,1.7299,1.73041,110400000.0
2009-06-15 02:58:00,1.73039,1.73077,1.7303,1.73075,110400000.0
2009-06-15 02:59:00,1.73082,1.73084,1.73044,1.73061,110400000.0
2009-06-15 03:00:00,1.73058,1.7306,1.73058,1.7306,110400000.0
2009-06-15 03:01:00,1.73067,1.73067,1.73051,1.73051,110400000.0
2009-06-15 03:02:00,1.73046,1.73064,1.73034,1.73048,110400000.0
2009-06-15 03:03:00,1.73053,1.73056,1.73023,1.73045,110400000.0
2009-06-15 03:04:00,1.73042,1.73054,1.73033,1.73033,110400000.0
2009-06-15 03:05:00,1.73026,1.7305,1.73008,1.73038,110400000.0
2009-06-15 03:06:00,1.73035,1.73074,1.73014,1.73067,110400000.0
2009-06-15 03:07:00,1.7307,1.73084,1.73047,1.73051,110400000.0
2009-06-15 03:08:00,1.73045,1.73045,1.72987,1.73011,110400000.0
2009-06-15 03:09:00,1.73013,1.7307,1.72915,1.7292,110400000.0
2009-06-15 03:10:00,1.72921,1.73002,1.72921,1.72949,110400000.0
2009-06-15 03:11:00,1.72939,1.72939,1.72915,1.72934,110400000.0
2009-06-15 03:12:00,1.72931,1.72939,1.72914,1.72926,110400000.0
2009-06-15 03:13:00,1.72929,1.72952,1.72919,1.72923,110400000.0
2009-06-15 03:14:00,1.72921,1.72927,1.72897,1.72922,110400000.0
2009-06-15 03:15:00,1.72919,1.72963,1.72919,1.72945,110400000.0
2009-06-15 03:16:00,1.72951,1.7296,1.72921,1.72921,110400000.0
2009-06-15 03:17:00,1.72924,1.72939,1.72905,1.72905,110400000.0
2009-06-15 03:18:00,1.72912,1.7298,1.72888,1.72972,110400000.0
2009-06-15 03:19:00,1.72966,1.72966,1.72905,1.72905,110400000.0
2009-06-15 03:20:00,1.72908,1.72921,1.72906,1.7292,110400000.0
2009-06-15 03:21:00,1.72916,1.72945,1.72882,1.72883,110400000.0
2009-06-15 03:22:00,1.72889,1.72925,1.72889,1.7291,110400000.0
2009-06-15 03:23:00,1.72911,1.72944,1.72911,1.72934,110400000.0
2009-06-15 03:24:00,1.72932,1.72959,1.72916,1.72934,110400000.0
2009-06-15 03:25:00,1.7293,1.72949,1.72913,1.72941,110400000.0
2009-06-15 03:26:00,1.72937,1.72954,1.72934,1.72943,110400000.0
2009-06-15 03:27:00,1.72945,1.72953,1.72863,1.72863,110400000.0
2009-06-15 03:28:00,1.72865,1.72913,1.72837,1.72913,110400000.0
2009-06-15 03:29:00,1.72923,1.72992,1.72923,1.7294,110400000.0
2009-06-15 03:30:00,1.72948,1.7304,1.72948,1.73004,110400000.0
2009-06-15 03:31:00,1.73007,1.73017,1.7298,1.73017,110400000.0
2009-06-15 03:32:00,1.73023,1.73083,1.73023,1.73072,110400000.0
2009-06-15 03:33:00,1.73073,1.73077,1.73028,1.73028,110400000.0
2009-06-15 03:34:00,1.73033,1.73035,1.72971,1.72974,110400000.0
2009-06-15 03:35:00,1.72973,1.72973,1.72929,1.72937,110400000.0
2009-06-15 03:36:00,1.72941,1.72949,1.72871,1.72898,110400000.0
2009-06-15 03:37:00,1.72902,1.7291,1.72881,1.72882,110400000.0
2009-06-15 03:38:00,1.72879,1.72965,1.72879,1.72894,110400000.0
2009-06-15 03:39:00,1.72895,1.72957,1.72892,1.72956,110400000.0
2009-06-15 03:40:00,1.72958,1.72983,1.72927,1.72957,110400000.0
2009-06-15 03:41:00,1.72954,1.72971,1.72923,1.72971,110400000.0
2009-06-15 03:42:00,1.72968,1.72992,1.72955,1.72955,110400000.0
2009-06-15 03:43:00,1.7295,1.72966,1.72938,1.72942,110400000.0
2009-06-15 03:44:00,1.72935,1.72954,1.72916,1.72943,110400000.0
2009-06-15 03:45:00,1.72937,1.72959,1.72936,1.72938,110400000.0
2009-06-15 03:46:00,1.72941,1.72952,1.72875,1.72897,110400000.0
2009-06-15 03:47:00,1.72896,1.729,1.7287,1.72871,110400000.0
2009-06-15 03:48:00,1.72875,1.72875,1.72829,1.72833,110400000.0
2009-06-15 03:49:00,1.72838,1.72848,1.72797,1.728,110400000.0
2009-06-15 03:50:00,1.72804,1.72841,1.72794,1.72827,110400000.0
2009-06-15 03:51:00,1.72824,1.7288,1.72812,1.72868,110400000.0
2009-06-15 03:52:00,1.72863,1.72863,1.72832,1.7286,110400000.0
2009-06-15 03:53:00,1.72861,1.72887,1.72836,1.7287,110400000.0
2009-06-15 03:54:00,1.72878,1.72895,1.72808,1.72845,110400000.0
2009-06-15 03:55:00,1.72844,1.72855,1.72804,1.72808,110400000.0
2009-06-15 03:56:00,1.72814,1.72826,1.72786,1.72799,110400000.0
2009-06-15 03:57:00,1.72804,1.72819,1.72778,1.72783,110400000.0
2009-06-15 03:58:00,1.72788,1.72812,1.72777,1.72782,110400000.0
2009-06-15 03:59:00,1.72788,1.72831,1.72786,1.72821,110400000.0
2009-06-15 04:00:00,1.72818,1.72826,1.72779,1.72824,110400000.0
2009-06-15 04:01:00,1.72818,1.72818,1.72764,1.72764,110400000.0
2009-06-15 04:02:00,1.72767,1.72783,1.72742,1.72765,110400000.0
2009-06-15 04:03:00,1.72758,1.72766,1.7271,1.72745,110400000.0
2009-06-15 04:04:00,1.72753,1.72753,1.72709,1.72713,110400000.0
2009-06-15 04:05:00,1.72712,1.72749,1.72692,1.72746,110400000.0
2009-06-15 04:06:00,1.72756,1.72851,1.72756,1.72828,110400000.0
2009-06-15 04:07:00,1.72832,1.72859,1.72827,1.72859,110400000.0
2009-06-15 04:08:00,1.72861,1.72893,1.72849,1.72879,110400000.0
2009-06-15 04:09:00,1.72875,1.72879,1.72823,1.72839,110400000.0
2009-06-15 04:10:00,1.72841,1.72887,1.72821,1.7285,110400000.0
2009-06-15 04:11:00,1.72849,1.72865,1.72804,1.72845,110400000.0
2009-06-15 04:12:00,1.72852,1.72872,1.72832,1.72872,110400000.0
2009-06-15 04:13:00,1.7288,1.72922,1.72855,1.72855,110400000.0
2009-06-15 04:14:00,1.72857,1.72897,1.72857,1.72859,110400000.0
2009-06-15 04:15:00,1.72858,1.72866,1.72826,1.72833,110400000.0
2009-06-15 04:16:00,1.72835,1.7284,1.72821,1.72821,110400000.0
2009-06-15 04:17:00,1.72829,1.72831,1.72744,1.72767,110400000.0
2009-06-15 04:18:00,1.72759,1.72759,1.72707,1.72707,110400000.0
2009-06-15 04:19:00,1.72715,1.72778,1.72715,1.72778,110400000.0
2009-06-15 04:20:00,1.72779,1.72797,1.7277,1.72788,110400000.0
2009-06-15 04:21:00,1.72791,1.72829,1.72782,1.72821,110400000.0
2009-06-15 04:22:00,1.72818,1.7282,1.72736,1.72751,110400000.0
2009-06-15 04:23:00,1.72754,1.72759,1.72733,1.72733,110400000.0
2009-06-15 04:24:00,1.7273,1.72786,1.72711,1.72764,110400000.0
2009-06-15 04:25:00,1.72766,1.72766,1.72756,1.7276,110400000.0
2009-06-15 04:26:00,1.72756,1.72756,1.72739,1.72745,110400000.0
2009-06-15 04:27:00,1.72746,1.72756,1.72742,1.72756,110400000.0
2009-06-15 04:28:00,1.72759,1.72775,1.72759,1.72768,110400000.0
2009-06-15 04:29:00,1.72762,1.72768,1.72747,1.72747,110400000.0
2009-06-15 04:30:00,1.72745,1.72746,1.72721,1.72745,110400000.0
2009-06-15 04:31:00,1.7275,1.72753,1.72719,1.72733,110400000.0
2009-06-15 04:32:00,1.72739,1.72782,1.72725,1.72734,110400000.0
2009-06-15 04:33:00,1.72742,1.72791,1.72742,1.72785,110400000.0
2009-06-15 04:34:00,1.72774,1.72813,1.72748,1.72803,110400000.0
2009-06-15 04:35:00,1.72798,1.72803,1.72761,1.72763,110400000.0
2009-06-15 04:36:00,1.7276,1.72795,1.7276,1.72792,110400000.0
2009-06-15 04:37:00,1.72784,1.72806,1.72776,1.72806,110400000.0
2009-06-15 04:38:00,1.72804,1.72818,1.72782,1.72789,110400000.0
2009-06-15 04:39:00,1.72788,1.72812,1.72766,1.72804,110400000.0
2009-06-15 04:40:00,1.72799,1.72838,1.72799,1.72838,110400000.0
2009-06-15 04:41:00,1.72841,1.72848,1.72785,1.72791,110400000.0
2009-06-15 04:42:00,1.72788,1.72798,1.72782,1.72796,110400000.0
2009-06-15 04:43:00,1.72804,1.72804,1.72786,1.72796,110400000.0
2009-06-15 04:44:00,1.72798,1.72804,1.72783,1.72798,110400000.0
2009-06-15 04:45:00,1.72801,1.72858,1.72801,1.72847,110400000.0
2009-06-15 04:46:00,1.72845,1.72848,1.72841,1.72843,110400000.0
2009-06-15 04:47:00,1.72842,1.72851,1.72838,1.72851,110400000.0
2009-06-15 04:48:00,1.72853,1.72862,1.72832,1.72844,110400000.0
2009-06-15 04:49:00,1.72842,1.7286,1.72828,1.72828,110400000.0
2009-06-15 04:50:00,1.72831,1.72871,1.72824,1.7286,110400000.0
2009-06-15 04:51:00,1.72859,1.72859,1.72828,1.72838,110400000.0
2009-06-15 04:52:00,1.7284,1.72875,1.72814,1.72834,110400000.0
2009-06-15 04:53:00,1.7284,1.72854,1.72828,1.72834,110400000.0
2009-06-15 04:54:00,1.72832,1.72832,1.72775,1.72782,110400000.0
2009-06-15 04:55:00,1.72786,1.72822,1.72784,1.7281,110400000.0
2009-06-15 04:56:00,1.72804,1.72811,1.728,1.72805,110400000.0
2009-06-15 04:57:00,1.728,1.72805,1.7278,1.7278,110400000.0
2009-06-15 04:58:00,1.72779,1.72779,1.72684,1.7269,110400000.0
2009-06-15 04:59:00,1.72693,1.72724,1.72651,1.72684,110400000.0
2009-06-15 05:00:00,1.72687,1.72734,1.72664,1.72669,110400000.0
2009-06-15 05:01:00,1.72674,1.72676,1.72622,1.72627,110400000.0
2009-06-15 05:02:00,1.72624,1.72648,1.72617,1.72619,110400000.0
2009-06-15 05:03:00,1.72622,1.72638,1.72622,1.72638,110400000.0
2009-06-15 05:04:00,1.72643,1.72664,1.72629,1.72662,110400000.0
2009-06-15 05:05:00,1.72667,1.72675,1.72662,1.72675,110400000.0
2009-06-15 05:06:00,1.72674,1.72705,1.72674,1.727,110400000.0
2009-06-15 05:07:00,1.72697,1.72724,1.72693,1.72704,110400000.0
2009-06-15 05:08:00,1.72698,1.72713,1.72687,1.7271,110400000.0
2009-06-15 05:09:00,1.72711,1.72721,1.72708,1.72717,110400000.0
2009-06-15 05:10:00,1.72714,1.72739,1.72704,1.72716,110400000.0
2009-06-15 05:11:00,1.72714,1.72716,1.72707,1.72707,110400000.0
2009-06-15 05:12:00,1.72699,1.72705,1.72662,1.72662,110400000.0
2009-06-15 05:13:00,1.72665,1.72667,1.72664,1.72667,110400000.0
2009-06-15 05:14:00,1.72675,1.72704,1.72656,1.72667,110400000.0
2009-06-15 05:15:00,1.72673,1.72685,1.72659,1.72671,110400000.0
2009-06-15 05:16:00,1.72667,1.7267,1.72608,1.72616,110400000.0
2009-06-15 05:17:00,1.72619,1.72621,1.72548,1.72615,110400000.0
2009-06-15 05:18:00,1.72616,1.72653,1.72615,1.72647,110400000.0
2009-06-15 05:19:00,1.72654,1.72668,1.72633,1.72633,110400000.0
2009-06-15 05:20:00,1.72636,1.72643,1.72598,1.72622,110400000.0
2009-06-15 05:21:00,1.72623,1.72634,1.72623,1.72625,110400000.0
2009-06-15 05:22:00,1.72622,1.72622,1.72591,1.72593,110400000.0
2009-06-15 05:23:00,1.72599,1.72697,1.72599,1.72692,110400000.0
2009-06-15 05:24:00,1.72696,1.72696,1.72645,1.72647,110400000.0
2009-06-15 05:25:00,1.72651,1.72677,1.72639,1.72673,110400000.0
2009-06-15 05:26:00,1.72668,1.72677,1.7266,1.72671,110400000.0
2009-06-15 05:27:00,1.72676,1.72704,1.72663,1.72704,110400000.0
2009-06-15 05:28:00,1.72705,1.72709,1.72666,1.72692,110400000.0
2009-06-15 05:29:00,1.72691,1.72709,1.72688,1.72699,110400000.0
2009-06-15 05:30:00,1.72697,1.72702,1.72663,1.72678,110400000.0
2009-06-15 05:31:00,1.72677,1.72698,1.72666,1.72679,110400000.0
2009-06-15 05:32:00,1.72676,1.72676,1.72662,1.72662,110400000.0
2009-06-15 05:33:00,1.72665,1.72698,1.72665,1.72693,110400000.0
2009-06-15 05:34:00,1.72696,1.72705,1.72652,1.72701,110400000.0
2009-06-15 05:35:00,1.72699,1.727,1.72657,1.72698,110400000.0
2009-06-15 05:36:00,1.72701,1.7278,1.72677,1.7278,110400000.0
2009-06-15 05:37:00,1.72783,1.72802,1.72735,1.72785,110400000.0
2009-06-15 05:38:00,1.72786,1.72831,1.72786,1.72824,110400000.0
2009-06-15 05:39:00,1.7283,1.72832,1.72819,1.72819,110400000.0
2009-06-15 05:40:00,1.72815,1.72815,1.72779,1.72786,110400000.0
2009-06-15 05:41:00,1.72791,1.728,1.72786,1.728,110400000.0
2009-06-15 05:42:00,1.72798,1.728,1.72747,1.72776,110400000.0
2009-06-15 05:43:00,1.72773,1.72774,1.72708,1.72713,110400000.0
2009-06-15 05:44:00,1.72716,1.72716,1.72694,1.72706,110400000.0
2009-06-15 05:45:00,1.72705,1.72717,1.72699,1.72702,110400000.0
2009-06-15 05:46:00,1.72703,1.72719,1.7269,1.72697,110400000.0
2009-06-15 05:47:00,1.72699,1.72717,1.72688,1.72704,110400000.0
2009-06-15 05:48:00,1.72709,1.72712,1.7268,1.72708,110400000.0
2009-06-15 05:49:00,1.72712,1.72712,1.72673,1.72693,110400000.0
2009-06-15 05:50:00,1.72697,1.72715,1.72697,1.72711,110400000.0
2009-06-15 05:51:00,1.72717,1.72747,1.72717,1.72738,110400000.0
2009-06-15 05:52:00,1.72736,1.72744,1.72702,1.72707,110400000.0
2009-06-15 05:53:00,1.72704,1.72724,1.72635,1.72656,110400000.0
2009-06-15 05:54:00,1.72658,1.72705,1.72648,1.72688,110400000.0
2009-06-15 05:55:00,1.72692,1.72707,1.72662,1.72662,110400000.0
2009-06-15 05:56:00,1.72659,1.72679,1.72619,1.72619,110400000.0
2009-06-15 05:57:00,1.72625,1.72659,1.72622,1.72634,110400000.0
2009-06-15 05:58:00,1.72633,1.72667,1.72633,1.72666,110400000.0
2009-06-15 05:59:00,1.72669,1.727,1.7266,1.72681,110400000.0
2009-06-15 06:00:00,1.72682,1.72712,1.72664,1.72697,110400000.0
2009-06-15 06:01:00,1.727,1.72739,1.72682,1.72739,110400000.0
2009-06-15 06:02:00,1.72734,1.72763,1.72728,1.72741,110400000.0
2009-06-15 06:03:00,1.7274,1.72771,1.72738,1.72746,110400000.0
2009-06-15 06:04:00,1.72741,1.72792,1.72741,1.72766,110400000.0
2009-06-15 06:05:00,1.7276,1.7276,1.7268,1.72746,110400000.0
2009-06-15 06:06:00,1.72748,1.7277,1.7272,1.7277,110400000.0
2009-06-15 06:07:00,1.72774,1.72778,1.72737,1.72745,110400000.0
2009-06-15 06:08:00,1.72751,1.72751,1.72722,1.72731,110400000.0
2009-06-15 06:09:00,1.7273,1.72747,1.7273,1.7274,110400000.0
2009-06-15 06:10:00,1.72738,1.72759,1.72738,1.72757,110400000.0
2009-06-15 06:11:00,1.72749,1.72753,1.72746,1.7275,110400000.0
2009-06-15 06:12:00,1.72758,1.72784,1.72753,1.72778,110400000.0
2009-06-15 06:13:00,1.72773,1.72777,1.7276,1.72772,110400000.0
2009-06-15 06:14:00,1.72778,1.72795,1.72766,1.72766,110400000.0
2009-06-15 06:15:00,1.72772,1.72784,1.72752,1.72758,110400000.0
2009-06-15 06:16:00,1.72754,1.72783,1.72749,1.72751,110400000.0
2009-06-15 06:17:00,1.72752,1.72768,1.72735,1.72752,110400000.0
2009-06-15 06:18:00,1.72748,1.72752,1.72748,1.72752,110400000.0
2009-06-15 06:19:00,1.72742,1.7275,1.72717,1.7272,110400000.0
2009-06-15 06:20:00,1.72718,1.72734,1.72716,1.72723,110400000.0
2009-06-15 06:21:00,1.7272,1.72724,1.72713,1.72713,110400000.0
2009-06-15 06:22:00,1.72716,1.72749,1.72716,1.72749,110400000.0
2009-06-15 06:23:00,1.72754,1.72772,1.7274,1.7274,110400000.0
2009-06-15 06:24:00,1.72739,1.72739,1.72715,1.72719,110400000.0
2009-06-15 06:25:00,1.72715,1.72735,1.72698,1.72733,110400000.0
2009-06-15 06:26:00,1.72738,1.72755,1.72725,1.72728,110400000.0
2009-06-15 06:27:00,1.72724,1.72733,1.72721,1.72721,110400000.0
2009-06-15 06:28:00,1.72731,1.72731,1.72691,1.727,110400000.0
2009-06-15 06:29:00,1.72695,1.7271,1.72638,1.72708,110400000.0
2009-06-15 06:30:00,1.72702,1.72703,1.72692,1.72693,110400000.0
2009-06-15 06:31:00,1.72696,1.72716,1.72693,1.72709,110400000.0
2009-06-15 06:32:00,1.72703,1.72736,1.727,1.72726,110400000.0
2009-06-15 06:33:00,1.72725,1.72793,1.72712,1.72788,110400000.0
2009-06-15 06:34:00,1.72784,1.7279,1.7276,1.7277,110400000.0
2009-06-15 06:35:00,1.72767,1.72776,1.72753,1.72758,110400000.0
2009-06-15 06:36:00,1.72756,1.72776,1.72744,1.7277,110400000.0
2009-06-15 06:37:00,1.72768,1.7277,1.72754,1.72762,110400000.0
2009-06-15 06:38:00,1.72759,1.72776,1.72706,1.72716,110400000.0
2009-06-15 06:39:00,1.72707,1.72736,1.72703,1.72734,110400000.0
2009-06-15 06:40:00,1.7273,1.72752,1.72725,1.72746,110400000.0
2009-06-15 06:41:00,1.72749,1.72793,1.72749,1.72793,110400000.0
2009-06-15 06:42:00,1.72801,1.72881,1.72797,1.7284,110400000.0
2009-06-15 06:43:00,1.72841,1.7285,1.72822,1.7284,110400000.0
2009-06-15 06:44:00,1.72841,1.72845,1.72816,1.72841,110400000.0
2009-06-15 06:45:00,1.72845,1.72864,1.72825,1.72858,110400000.0
2009-06-15 06:46:00,1.72855,1.72864,1.72855,1.72857,110400000.0
2009-06-15 06:47:00,1.72851,1.72851,1.72824,1.72825,110400000.0
2009-06-15 06:48:00,1.72818,1.7284,1.72818,1.72839,110400000.0
2009-06-15 06:49:00,1.72845,1.7286,1.7282,1.7282,110400000.0
2009-06-15 06:50:00,1.72822,1.72881,1.72799,1.72847,110400000.0
2009-06-15 06:51:00,1.7285,1.72874,1.72835,1.72849,110400000.0
2009-06-15 06:52:00,1.72852,1.72865,1.7281,1.72836,110400000.0
2009-06-15 06:53:00,1.72831,1.72846,1.72817,1.72817,110400000.0
2009-06-15 06:54:00,1.72819,1.72825,1.72787,1.72787,110400000.0
2009-06-15 06:55:00,1.72782,1.72784,1.72724,1.7276,110400000.0
2009-06-15 06:56:00,1.72759,1.72774,1.7274,1.72747,110400000.0
2009-06-15 06:57:00,1.72744,1.72763,1.72726,1.72726,110400000.0
2009-06-15 06:58:00,1.72725,1.72757,1.72707,1.72729,110400000.0
2009-06-15 06:59:00,1.72724,1.72739,1.7269,1.72734,110400000.0
2009-06-15 07:00:00,1.7274,1.72757,1.7272,1.72737,110400000.0
2009-06-15 07:01:00,1.72739,1.72751,1.72718,1.72742,110400000.0
2009-06-15 07:02:00,1.72743,1.72743,1.72728,1.72737,110400000.0
2009-06-15 07:03:00,1.72728,1.7275,1.72725,1.72748,110400000.0
2009-06-15 07:04:00,1.72744,1.72751,1.72721,1.72724,110400000.0
2009-06-15 07:05:00,1.7272,1.72744,1.72702,1.72733,110400000.0
2009-06-15 07:06:00,1.72732,1.72755,1.7272,1.72721,110400000.0
2009-06-15 07:07:00,1.72718,1.72737,1.72712,1.72715,110400000.0
2009-06-15 07:08:00,1.7272,1.72729,1.72698,1.72704,110400000.0
2009-06-15 07:09:00,1.72708,1.7273,1.72698,1.72706,110400000.0
2009-06-15 07:10:00,1.72697,1.72709,1.72666,1.72683,110400000.0
2009-06-15 07:11:00,1.72676,1.72706,1.72663,1.72693,110400000.0
2009-06-15 07:12:00,1.72691,1.72734,1.72691,1.72734,110400000.0
2009-06-15 07:13:00,1.72729,1.72746,1.72725,1.72735,110400000.0
2009-06-15 07:14:00,1.72741,1.72747,1.72718,1.7272,110400000.0
2009-06-15 07:15:00,1.72722,1.72729,1.72708,1.72722,110400000.0
2009-06-15 07:16:00,1.72727,1.72732,1.72701,1.7272,110400000.0
2009-06-15 07:17:00,1.72727,1.72737,1.72721,1.72726,110400000.0
2009-06-15 07:18:00,1.72732,1.72735,1.72648,1.7267,110400000.0
2009-06-15 07:19:00,1.72657,1.72665,1.72616,1.72648,110400000.0
2009-06-15 07:20:00,1.72649,1.72661,1.72627,1.72627,110400000.0
2009-06-15 07:21:00,1.72629,1.72655,1.72623,1.72655,110400000.0
2009-06-15 07:22:00,1.72658,1.72724,1.72634,1.72676,110400000.0
2009-06-15 07:23:00,1.72679,1.7272,1.7267,1.72698,110400000.0
2009-06-15 07:24:00,1.72693,1.72743,1.72683,1.72738,110400000.0
2009-06-15 07:25:00,1.72739,1.72779,1.72718,1.72756,110400000.0
2009-06-15 07:26:00,1.72754,1.72807,1.72751,1.72774,110400000.0
2009-06-15 07:27:00,1.72778,1.72788,1.7275,1.72788,110400000.0
2009-06-15 07:28:00,1.72787,1.72891,1.7277,1.7288,110400000.0
2009-06-15 07:29:00,1.72878,1.72909,1.72811,1.72847,110400000.0
2009-06-15 07:30:00,1.72842,1.72858,1.72772,1.72826,110400000.0
2009-06-15 07:31:00,1.72821,1.72911,1.72821,1.72894,110400000.0
2009-06-15 07:32:00,1.72902,1.72963,1.72897,1.72907,110400000.0
2009-06-15 07:33:00,1.729,1.72926,1.72891,1.72909,110400000.0
2009-06-15 07:34:00,1.72915,1.72957,1.72899,1.72933,110400000.0
2009-06-15 07:35:00,1.7294,1.72969,1.72891,1.72949,110400000.0
2009-06-15 07:36:00,1.72952,1.72952,1.72902,1.72934,110400000.0
2009-06-15 07:37:00,1.7293,1.7293,1.72874,1.72877,110400000.0
2009-06-15 07:38:00,1.72878,1.72956,1.72878,1.72939,110400000.0
2009-06-15 07:39:00,1.72936,1.72968,1.7293,1.72937,110400000.0
2009-06-15 07:40:00,1.72939,1.72978,1.72926,1.72978,110400000.0
2009-06-15 07:41:00,1.72973,1.72978,1.72938,1.72972,110400000.0
2009-06-15 07:42:00,1.72981,1.7316,1.72981,1.73117,110400000.0
2009-06-15 07:43:00,1.73121,1.73223,1.7312,1.73175,110400000.0
2009-06-15 07:44:00,1.73181,1.73189,1.73066,1.73075,110400000.0
2009-06-15 07:45:00,1.73067,1.73182,1.73055,1.73177,110400000.0
2009-06-15 07:46:00,1.73174,1.73179,1.73137,1.7317,110400000.0
2009-06-15 07:47:00,1.73176,1.73179,1.73119,1.73132,110400000.0
2009-06-15 07:48:00,1.73138,1.73138,1.73048,1.73071,110400000.0
2009-06-15 07:49:00,1.73072,1.73119,1.73063,1.73088,110400000.0
2009-06-15 07:50:00,1.73094,1.73106,1.73037,1.73074,110400000.0
2009-06-15 07:51:00,1.73075,1.73075,1.73017,1.73034,110400000.0
2009-06-15 07:52:00,1.7303,1.73117,1.73029,1.73113,110400000.0
2009-06-15 07:53:00,1.73119,1.73119,1.73054,1.73102,110400000.0
2009-06-15 07:54:00,1.73108,1.7317,1.73082,1.73161,110400000.0
2009-06-15 07:55:00,1.73162,1.73211,1.73153,1.73179,110400000.0
2009-06-15 07:56:00,1.73184,1.73187,1.731,1.73108,110400000.0
2009-06-15 07:57:00,1.73111,1.73167,1.73111,1.7315,110400000.0
2009-06-15 07:58:00,1.73156,1.73185,1.73121,1.73147,110400000.0
2009-06-15 07:59:00,1.73143,1.73151,1.73085,1.73115,110400000.0
2009-06-15 08:00:00,1.73111,1.73138,1.73079,1.7308,110400000.0
2009-06-15 08:01:00,1.73078,1.73105,1.73042,1.73072,110400000.0
2009-06-15 08:02:00,1.73075,1.73118,1.73068,1.73114,110400000.0
2009-06-15 08:03:00,1.73111,1.73121,1.73062,1.73102,110400000.0
2009-06-15 08:04:00,1.73108,1.73161,1.731,1.73129,110400000.0
2009-06-15 08:05:00,1.73121,1.73136,1.73091,1.73108,110400000.0
2009-06-15 08:06:00,1.73107,1.73236,1.73107,1.73221,110400000.0
2009-06-15 08:07:00,1.73216,1.73255,1.73193,1.7322,110400000.0
2009-06-15 08:08:00,1.73222,1.73232,1.73177,1.73186,110400000.0
2009-06-15 08:09:00,1.73183,1.73249,1.73174,1.73208,110400000.0
2009-06-15 08:10:00,1.7321,1.73289,1.7321,1.73289,110400000.0
2009-06-15 08:11:00,1.73285,1.73291,1.73216,1.73245,110400000.0
2009-06-15 08:12:00,1.73242,1.73262,1.73198,1.73224,110400000.0
2009-06-15 08:13:00,1.73226,1.73269,1.73199,1.73199,110400000.0
2009-06-15 08:14:00,1.73196,1.73204,1.73113,1.73204,110400000.0
2009-06-15 08:15:00,1.73201,1.73211,1.7315,1.73162,110400000.0
2009-06-15 08:16:00,1.73161,1.73161,1.73116,1.73116,110400000.0
2009-06-15 08:17:00,1.7311,1.73194,1.73097,1.73097,110400000.0
2009-06-15 08:18:00,1.73096,1.73184,1.73076,1.7318,110400000.0
2009-06-15 08:19:00,1.73175,1.73205,1.73144,1.73159,110400000.0
2009-06-15 08:20:00,1.73157,1.73178,1.73128,1.73133,110400000.0
2009-06-15 08:21:00,1.73129,1.73149,1.73107,1.73133,110400000.0
2009-06-15 08:22:00,1.73126,1.73146,1.73095,1.73132,110400000.0
2009-06-15 08:23:00,1.73126,1.73142,1.7307,1.73079,110400000.0
2009-06-15 08:24:00,1.73077,1.73157,1.73067,1.73105,110400000.0
2009-06-15 08:25:00,1.73104,1.73192,1.73104,1.73169,110400000.0
2009-06-15 08:26:00,1.73162,1.73176,1.73137,1.73154,110400000.0
2009-06-15 08:27:00,1.73155,1.73173,1.73093,1.73097,110400000.0
2009-06-15 08:28:00,1.73094,1.73111,1.73016,1.73025,110400000.0
2009-06-15 08:29:00,1.73027,1.73052,1.73003,1.73022,110400000.0
2009-06-15 08:30:00,1.73017,1.73048,1.7294,1.73035,110400000.0
2009-06-15 08:31:00,1.7304,1.73059,1.73004,1.7302,110400000.0
2009-06-15 08:32:00,1.73014,1.73037,1.73004,1.7302,110400000.0
2009-06-15 08:33:00,1.7303,1.73047,1.73,1.73,110400000.0
2009-06-15 08:34:00,1.73002,1.73033,1.7297,1.72989,110400000.0
2009-06-15 08:35:00,1.7299,1.73004,1.72928,1.72957,110400000.0
2009-06-15 08:36:00,1.72948,1.72987,1.72935,1.72987,110400000.0
2009-06-15 08:37:00,1.72989,1.73022,1.72955,1.7296,110400000.0
2009-06-15 08:38:00,1.72959,1.73033,1.72953,1.73015,110400000.0
2009-06-15 08:39:00,1.73013,1.73025,1.72954,1.72983,110400000.0
2009-06-15 08:40:00,1.72979,1.72999,1.72964,1.7297,110400000.0
2009-06-15 08:41:00,1.7296,1.72972,1.72943,1.72952,110400000.0
2009-06-15 08:42:00,1.72948,1.72948,1.7287,1.7288,110400000.0
2009-06-15 08:43:00,1.72876,1.72924,1.72847,1.72895,110400000.0
2009-06-15 08:44:00,1.72901,1.7295,1.7288,1.72949,110400000.0
2009-06-15 08:45:00,1.72947,1.72994,1.72917,1.72927,110400000.0
2009-06-15 08:46:00,1.72924,1.7293,1.72835,1.72837,110400000.0
2009-06-15 08:47:00,1.72838,1.72863,1.72757,1.72765,110400000.0
2009-06-15 08:48:00,1.72762,1.72833,1.72761,1.728,110400000.0
2009-06-15 08:49:00,1.72798,1.72808,1.72749,1.72792,110400000.0
2009-06-15 08:50:00,1.72789,1.72832,1.72775,1.72791,110400000.0
2009-06-15 08:51:00,1.72797,1.72844,1.72785,1.72818,110400000.0
2009-06-15 08:52:00,1.72815,1.72839,1.72783,1.72803,110400000.0
2009-06-15 08:53:00,1.72796,1.72913,1.72788,1.72905,110400000.0
2009-06-15 08:54:00,1.72904,1.72904,1.72853,1.72877,110400000.0
2009-06-15 08:55:00,1.72871,1.72876,1.72849,1.72855,110400000.0
2009-06-15 08:56:00,1.72856,1.7286,1.72812,1.72834,110400000.0
2009-06-15 08:57:00,1.72837,1.72837,1.72797,1.7282,110400000.0
2009-06-15 08:58:00,1.72816,1.72848,1.72799,1.72848,110400000.0
2009-06-15 08:59:00,1.72851,1.72897,1.72819,1.72824,110400000.0
2009-06-15 09:00:00,1.72817,1.72849,1.72792,1.72808,110400000.0
2009-06-15 09:01:00,1.72801,1.72828,1.72789,1.72826,110400000.0
2009-06-15 09:02:00,1.72829,1.72846,1.72763,1.72774,110400000.0
2009-06-15 09:03:00,1.7278,1.72789,1.72749,1.72775,110400000.0
2009-06-15 09:04:00,1.72782,1.72782,1.72675,1.727,110400000.0
2009-06-15 09:05:00,1.72701,1.7278,1.72695,1.72773,110400000.0
2009-06-15 09:06:00,1.72774,1.7285,1.7276,1.72843,110400000.0
2009-06-15 09:07:00,1.72841,1.72861,1.72811,1.72841,110400000.0
2009-06-15 09:08:00,1.72849,1.7292,1.72849,1.72915,110400000.0
2009-06-15 09:09:00,1.7291,1.72925,1.72873,1.72875,110400000.0
2009-06-15 09:10:00,1.72881,1.72946,1.72861,1.72946,110400000.0
2009-06-15 09:11:00,1.72954,1.72967,1.72891,1.72906,110400000.0
2009-06-15 09:12:00,1.72905,1.72915,1.7286,1.72866,110400000.0
2009-06-15 09:13:00,1.7286,1.7294,1.7285,1.7289,110400000.0
2009-06-15 09:14:00,1.72893,1.72909,1.72855,1.7287,110400000.0
2009-06-15 09:15:00,1.72863,1.72946,1.72863,1.7294,110400000.0
2009-06-15 09:16:00,1.72942,1.72995,1.72938,1.72991,110400000.0
2009-06-15 09:17:00,1.72992,1.73001,1.72902,1.72912,110400000.0
2009-06-15 09:18:00,1.72909,1.73023,1.72902,1.73019,110400000.0
2009-06-15 09:19:00,1.73015,1.7305,1.7298,1.73041,110400000.0
2009-06-15 09:20:00,1.73045,1.73069,1.73039,1.73062,110400000.0
2009-06-15 09:21:00,1.73059,1.73115,1.73026,1.73088,110400000.0
2009-06-15 09:22:00,1.73089,1.73107,1.73023,1.73034,110400000.0
2009-06-15 09:23:00,1.73039,1.73057,1.73011,1.73027,110400000.0
2009-06-15 09:24:00,1.73026,1.73037,1.72967,1.72982,110400000.0
2009-06-15 09:25:00,1.72983,1.73081,1.72962,1.73065,110400000.0
2009-06-15 09:26:00,1.7306,1.73096,1.73017,1.73056,110400000.0
2009-06-15 09:27:00,1.73051,1.73054,1.72995,1.73012,110400000.0
2009-06-15 09:28:00,1.7301,1.73074,1.73,1.73022,110400000.0
2009-06-15 09:29:00,1.7302,1.73061,1.73014,1.73031,110400000.0
2009-06-15 09:30:00,1.73032,1.73065,1.73014,1.73048,110400000.0
2009-06-15 09:31:00,1.73044,1.73062,1.72958,1.73,110400000.0
2009-06-15 09:32:00,1.73006,1.73007,1.72967,1.72969,110400000.0
2009-06-15 09:33:00,1.72967,1.73022,1.72965,1.72972,110400000.0
2009-06-15 09:34:00,1.72974,1.72992,1.72918,1.72988,110400000.0
2009-06-15 09:35:00,1.72989,1.73116,1.72989,1.73089,110400000.0
2009-06-15 09:36:00,1.73081,1.73105,1.73039,1.73062,110400000.0
2009-06-15 09:37:00,1.73063,1.73078,1.73027,1.73034,110400000.0
2009-06-15 09:38:00,1.73031,1.73055,1.72974,1.72974,110400000.0
2009-06-15 09:39:00,1.72976,1.72992,1.72955,1.72973,110400000.0
2009-06-15 09:40:00,1.72972,1.7304,1.72962,1.7304,110400000.0
2009-06-15 09:41:00,1.73045,1.73052,1.72988,1.73014,110400000.0
2009-06-15 09:42:00,1.73018,1.73043,1.72994,1.73031,110400000.0
2009-06-15 09:43:00,1.73035,1.73132,1.73024,1.73113,110400000.0
2009-06-15 09:44:00,1.7311,1.73118,1.73084,1.73111,110400000.0
2009-06-15 09:45:00,1.73109,1.7318,1.73073,1.73142,110400000.0
2009-06-15 09:46:00,1.73143,1.7329,1.73094,1.73255,110400000.0
2009-06-15 09:47:00,1.73248,1.73276,1.73212,1.73257,110400000.0
2009-06-15 09:48:00,1.73252,1.7326,1.73177,1.73179,110400000.0
2009-06-15 09:49:00,1.7318,1.73277,1.7318,1.73214,110400000.0
2009-06-15 09:50:00,1.73215,1.73296,1.73178,1.73282,110400000.0
2009-06-15 09:51:00,1.73278,1.73306,1.73244,1.7325,110400000.0
2009-06-15 09:52:00,1.73251,1.73275,1.73206,1.73231,110400000.0
2009-06-15 09:53:00,1.73234,1.73269,1.73205,1.73231,110400000.0
2009-06-15 09:54:00,1.73227,1.73235,1.73131,1.73157,110400000.0
2009-06-15 09:55:00,1.7316,1.73205,1.73135,1.73188,110400000.0
2009-06-15 09:56:00,1.73186,1.73236,1.73158,1.73219,110400000.0
2009-06-15 09:57:00,1.73223,1.73243,1.73201,1.73223,110400000.0
2009-06-15 09:58:00,1.73224,1.73225,1.73185,1.73204,110400000.0
2009-06-15 09:59:00,1.73208,1.73332,1.73195,1.73329,110400000.0
2009-06-15 10:00:00,1.73322,1.73328,1.73279,1.73317,110400000.0
2009-06-15 10:01:00,1.73316,1.73344,1.73289,1.73302,110400000.0
2009-06-15 10:02:00,1.73301,1.73315,1.73247,1.7326,110400000.0
2009-06-15 10:03:00,1.73265,1.73276,1.73196,1.73204,110400000.0
2009-06-15 10:04:00,1.73202,1.73202,1.73121,1.73131,110400000.0
2009-06-15 10:05:00,1.73129,1.73161,1.73116,1.73148,110400000.0
2009-06-15 10:06:00,1.73154,1.73191,1.73083,1.73096,110400000.0
2009-06-15 10:07:00,1.73097,1.7317,1.73097,1.73156,110400000.0
2009-06-15 10:08:00,1.73146,1.73174,1.73071,1.73092,110400000.0
2009-06-15 10:09:00,1.73091,1.73124,1.73086,1.73106,110400000.0
2009-06-15 10:10:00,1.73099,1.73129,1.73066,1.73091,110400000.0
2009-06-15 10:11:00,1.7309,1.73099,1.73075,1.73082,110400000.0
2009-06-15 10:12:00,1.73088,1.73096,1.7299,1.7299,110400000.0
2009-06-15 10:13:00,1.72996,1.73034,1.72992,1.7301,110400000.0
2009-06-15 10:14:00,1.73007,1.73049,1.73001,1.73025,110400000.0
2009-06-15 10:15:00,1.73027,1.73053,1.73014,1.73041,110400000.0
2009-06-15 10:16:00,1.73044,1.73058,1.73005,1.73017,110400000.0
2009-06-15 10:17:00,1.73021,1.73021,1.72957,1.72965,110400000.0
2009-06-15 10:18:00,1.72968,1.72989,1.72902,1.72906,110400000.0
2009-06-15 10:19:00,1.72908,1.72961,1.72898,1.72955,110400000.0
2009-06-15 10:20:00,1.72958,1.72971,1.72904,1.72907,110400000.0
2009-06-15 10:21:00,1.72902,1.72948,1.72902,1.72948,110400000.0
2009-06-15 10:22:00,1.72943,1.7295,1.72877,1.72942,110400000.0
2009-06-15 10:23:00,1.72952,1.72966,1.72922,1.72945,110400000.0
2009-06-15 10:24:00,1.72941,1.72948,1.72915,1.72937,110400000.0
2009-06-15 10:25:00,1.72941,1.72969,1.72941,1.72944,110400000.0
2009-06-15 10:26:00,1.7294,1.73021,1.72911,1.72958,110400000.0
2009-06-15 10:27:00,1.72956,1.73016,1.72931,1.72953,110400000.0
2009-06-15 10:28:00,1.7295,1.73026,1.72943,1.73009,110400000.0
2009-06-15 10:29:00,1.7301,1.73013,1.72936,1.72964,110400000.0
2009-06-15 10:30:00,1.72969,1.72998,1.72925,1.72938,110400000.0
2009-06-15 10:31:00,1.72934,1.72934,1.72872,1.72879,110400000.0
2009-06-15 10:32:00,1.72878,1.72972,1.72878,1.72968,110400000.0
2009-06-15 10:33:00,1.72969,1.73019,1.72951,1.73009,110400000.0
2009-06-15 10:34:00,1.7301,1.73022,1.72942,1.72989,110400000.0
2009-06-15 10:35:00,1.72994,1.73025,1.72982,1.72998,110400000.0
2009-06-15 10:36:00,1.73001,1.73012,1.72969,1.72996,110400000.0
2009-06-15 10:37:00,1.73002,1.73047,1.72995,1.73022,110400000.0
2009-06-15 10:38:00,1.73025,1.73084,1.73025,1.73061,110400000.0
2009-06-15 10:39:00,1.73064,1.73101,1.73061,1.7308,110400000.0
2009-06-15 10:40:00,1.73078,1.7311,1.73044,1.73102,110400000.0
2009-06-15 10:41:00,1.73104,1.73145,1.73094,1.73143,110400000.0
2009-06-15 10:42:00,1.73134,1.73165,1.73078,1.73151,110400000.0
2009-06-15 10:43:00,1.73156,1.73173,1.73132,1.73163,110400000.0
2009-06-15 10:44:00,1.73165,1.73179,1.73137,1.73141,110400000.0
2009-06-15 10:45:00,1.73142,1.73157,1.73086,1.73115,110400000.0
2009-06-15 10:46:00,1.73121,1.73205,1.73112,1.73152,110400000.0
2009-06-15 10:47:00,1.7316,1.73175,1.73138,1.73162,110400000.0
2009-06-15 10:48:00,1.73163,1.732,1.73148,1.73156,110400000.0
2009-06-15 10:49:00,1.73157,1.73178,1.73129,1.73143,110400000.0
2009-06-15 10:50:00,1.7314,1.73153,1.73108,1.73139,110400000.0
2009-06-15 10:51:00,1.73147,1.73212,1.73083,1.73212,110400000.0
2009-06-15 10:52:00,1.73207,1.73237,1.73189,1.73223,110400000.0
2009-06-15 10:53:00,1.73217,1.73241,1.73145,1.73165,110400000.0
2009-06-15 10:54:00,1.73164,1.73229,1.73136,1.73213,110400000.0
2009-06-15 10:55:00,1.73214,1.73214,1.73142,1.73164,110400000.0
2009-06-15 10:56:00,1.73159,1.73159,1.73111,1.73137,110400000.0
2009-06-15 10:57:00,1.73144,1.73175,1.73108,1.73109,110400000.0
2009-06-15 10:58:00,1.73108,1.73128,1.73048,1.7309,110400000.0
2009-06-15 10:59:00,1.73087,1.73102,1.73037,1.73102,110400000.0
2009-06-15 11:00:00,1.73109,1.73148,1.73083,1.73095,110400000.0
2009-06-15 11:01:00,1.73103,1.73207,1.73103,1.7318,110400000.0
2009-06-15 11:02:00,1.73179,1.73179,1.73082,1.73085,110400000.0
2009-06-15 11:03:00,1.73082,1.73159,1.7308,1.73156,110400000.0
2009-06-15 11:04:00,1.73158,1.73182,1.73134,1.73178,110400000.0
2009-06-15 11:05:00,1.73172,1.73238,1.73145,1.73219,110400000.0
2009-06-15 11:06:00,1.73215,1.73302,1.73199,1.73289,110400000.0
2009-06-15 11:07:00,1.73294,1.73327,1.73252,1.73265,110400000.0
2009-06-15 11:08:00,1.73268,1.73317,1.73265,1.73265,110400000.0
2009-06-15 11:09:00,1.73268,1.73278,1.7324,1.7324,110400000.0
2009-06-15 11:10:00,1.73242,1.73267,1.73228,1.73234,110400000.0
2009-06-15 11:11:00,1.73242,1.73299,1.73235,1.73286,110400000.0
2009-06-15 11:12:00,1.7329,1.73306,1.73246,1.73266,110400000.0
2009-06-15 11:13:00,1.73272,1.7331,1.73254,1.73262,110400000.0
2009-06-15 11:14:00,1.7327,1.73279,1.73226,1.7326,110400000.0
2009-06-15 11:15:00,1.73259,1.73265,1.73187,1.73193,110400000.0
2009-06-15 11:16:00,1.73194,1.73216,1.7317,1.73193,110400000.0
2009-06-15 11:17:00,1.73187,1.73286,1.7318,1.73248,110400000.0
2009-06-15 11:18:00,1.73245,1.73323,1.73174,1.73316,110400000.0
2009-06-15 11:19:00,1.73315,1.73325,1.73257,1.73281,110400000.0
2009-06-15 11:20:00,1.73286,1.73352,1.73256,1.73336,110400000.0
2009-06-15 11:21:00,1.7333,1.73412,1.73324,1.73393,110400000.0
2009-06-15 11:22:00,1.73388,1.73401,1.73308,1.73337,110400000.0
2009-06-15 11:23:00,1.73336,1.73341,1.73312,1.73323,110400000.0
2009-06-15 11:24:00,1.73325,1.73342,1.732,1.73204,110400000.0
2009-06-15 11:25:00,1.7321,1.73273,1.73205,1.73247,110400000.0
2009-06-15 11:26:00,1.7325,1.73264,1.73161,1.73175,110400000.0
2009-06-15 11:27:00,1.73173,1.73231,1.7315,1.73153,110400000.0
2009-06-15 11:28:00,1.73155,1.73207,1.7313,1.73163,110400000.0
2009-06-15 11:29:00,1.73158,1.7317,1.73139,1.73141,110400000.0
2009-06-15 11:30:00,1.73148,1.73176,1.73122,1.73156,110400000.0
2009-06-15 11:31:00,1.73157,1.73193,1.73148,1.73158,110400000.0
2009-06-15 11:32:00,1.73161,1.73195,1.73114,1.73122,110400000.0
2009-06-15 11:33:00,1.73125,1.7316,1.73098,1.7312,110400000.0
2009-06-15 11:34:00,1.7313,1.73171,1.73113,1.73122,110400000.0
2009-06-15 11:35:00,1.73128,1.73171,1.73125,1.73171,110400000.0
2009-06-15 11:36:00,1.73178,1.73209,1.7315,1.73171,110400000.0
2009-06-15 11:37:00,1.7317,1.73206,1.7317,1.73206,110400000.0
2009-06-15 11:38:00,1.73196,1.73253,1.73192,1.73245,110400000.0
2009-06-15 11:39:00,1.73242,1.73255,1.73183,1.73183,110400000.0
2009-06-15 11:40:00,1.7318,1.73234,1.73161,1.73222,110400000.0
2009-06-15 11:41:00,1.73215,1.73319,1.73215,1.73266,110400000.0
2009-06-15 11:42:00,1.73265,1.73289,1.73228,1.73239,110400000.0
2009-06-15 11:43:00,1.7324,1.7331,1.7324,1.73298,110400000.0
2009-06-15 11:44:00,1.73303,1.73338,1.73248,1.73285,110400000.0
2009-06-15 11:45:00,1.73279,1.733,1.7316,1.73162,110400000.0
2009-06-15 11:46:00,1.73151,1.73193,1.73125,1.73178,110400000.0
2009-06-15 11:47:00,1.73177,1.73213,1.73077,1.73115,110400000.0
2009-06-15 11:48:00,1.73108,1.73187,1.73083,1.73178,110400000.0
2009-06-15 11:49:00,1.73177,1.73259,1.73162,1.73193,110400000.0
2009-06-15 11:50:00,1.73191,1.73257,1.73178,1.73257,110400000.0
2009-06-15 11:51:00,1.73259,1.73292,1.73233,1.73282,110400000.0
2009-06-15 11:52:00,1.73281,1.73299,1.7324,1.73299,110400000.0
2009-06-15 11:53:00,1.73297,1.73329,1.73224,1.73287,110400000.0
2009-06-15 11:54:00,1.73297,1.73311,1.73259,1.73307,110400000.0
2009-06-15 11:55:00,1.73304,1.73305,1.73267,1.73299,110400000.0
2009-06-15 11:56:00,1.73296,1.73346,1.73281,1.73309,110400000.0
2009-06-15 11:57:00,1.73307,1.73321,1.73293,1.73296,110400000.0
2009-06-15 11:58:00,1.73295,1.73326,1.73283,1.7331,110400000.0
2009-06-15 11:59:00,1.73319,1.73326,1.73282,1.73304,110400000.0
2009-06-15 12:00:00,1.733,1.73324,1.73256,1.73268,110400000.0
2009-06-15 12:01:00,1.7326,1.73264,1.73213,1.73247,110400000.0
2009-06-15 12:02:00,1.73246,1.73262,1.73237,1.73248,110400000.0
2009-06-15 12:03:00,1.73241,1.73287,1.73226,1.73279,110400000.0
2009-06-15 12:04:00,1.7328,1.73327,1.73266,1.73274,110400000.0
2009-06-15 12:05:00,1.73265,1.7327,1.73238,1.73255,110400000.0
2009-06-15 12:06:00,1.73259,1.7327,1.73248,1.73261,110400000.0
2009-06-15 12:07:00,1.73262,1.73337,1.73261,1.73329,110400000.0
2009-06-15 12:08:00,1.73331,1.73352,1.73304,1.73351,110400000.0
2009-06-15 12:09:00,1.73352,1.73402,1.73332,1.73382,110400000.0
2009-06-15 12:10:00,1.73381,1.7339,1.73347,1.73373,110400000.0
2009-06-15 12:11:00,1.73377,1.73377,1.73294,1.73313,110400000.0
2009-06-15 12:12:00,1.73311,1.73322,1.73294,1.73302,110400000.0
2009-06-15 12:13:00,1.73305,1.73316,1.73241,1.73264,110400000.0
2009-06-15 12:14:00,1.73267,1.73287,1.73228,1.73237,110400000.0
2009-06-15 12:15:00,1.73238,1.7324,1.73187,1.73213,110400000.0
2009-06-15 12:16:00,1.7321,1.73245,1.73169,1.73176,110400000.0
2009-06-15 12:17:00,1.73174,1.7318,1.73145,1.73152,110400000.0
2009-06-15 12:18:00,1.73147,1.73148,1.7312,1.73126,110400000.0
2009-06-15 12:19:00,1.73133,1.73148,1.73112,1.73119,110400000.0
2009-06-15 12:20:00,1.73123,1.73132,1.73081,1.73101,110400000.0
2009-06-15 12:21:00,1.731,1.73115,1.73084,1.73084,110400000.0
2009-06-15 12:22:00,1.73081,1.73113,1.7308,1.73097,110400000.0
2009-06-15 12:23:00,1.73104,1.73105,1.73081,1.7309,110400000.0
2009-06-15 12:24:00,1.73089,1.73105,1.73071,1.73105,110400000.0
2009-06-15 12:25:00,1.73103,1.73151,1.73096,1.73102,110400000.0
2009-06-15 12:26:00,1.73103,1.73115,1.73082,1.73103,110400000.0
2009-06-15 12:27:00,1.73105,1.73123,1.73095,1.73123,110400000.0
2009-06-15 12:28:00,1.73119,1.73147,1.73102,1.73141,110400000.0
2009-06-15 12:29:00,1.73148,1.73163,1.73125,1.73141,110400000.0
2009-06-15 12:30:00,1.73147,1.73149,1.73118,1.73132,110400000.0
2009-06-15 12:31:00,1.73136,1.73169,1.73126,1.73162,110400000.0
2009-06-15 12:32:00,1.73166,1.73171,1.73149,1.73149,110400000.0
2009-06-15 12:33:00,1.73146,1.73154,1.73099,1.73114,110400000.0
2009-06-15 12:34:00,1.73113,1.7316,1.73108,1.73124,110400000.0
2009-06-15 12:35:00,1.73125,1.73142,1.73102,1.73137,110400000.0
2009-06-15 12:36:00,1.73143,1.73161,1.73102,1.73106,110400000.0
2009-06-15 12:37:00,1.73104,1.7312,1.73091,1.73109,110400000.0
2009-06-15 12:38:00,1.73107,1.7312,1.73094,1.73111,110400000.0
2009-06-15 12:39:00,1.73112,1.73145,1.73099,1.73099,110400000.0
2009-06-15 12:40:00,1.73105,1.73133,1.73073,1.73073,110400000.0
2009-06-15 12:41:00,1.73074,1.73093,1.73049,1.73083,110400000.0
2009-06-15 12:42:00,1.73086,1.73086,1.73,1.73051,110400000.0
2009-06-15 12:43:00,1.73049,1.73057,1.73008,1.73016,110400000.0
2009-06-15 12:44:00,1.73022,1.73035,1.73007,1.73007,110400000.0
2009-06-15 12:45:00,1.73008,1.73047,1.72981,1.73005,110400000.0
2009-06-15 12:46:00,1.73012,1.73032,1.73007,1.73021,110400000.0
2009-06-15 12:47:00,1.73022,1.73045,1.73001,1.73009,110400000.0
2009-06-15 12:48:00,1.73002,1.73087,1.72979,1.73053,110400000.0
2009-06-15 12:49:00,1.73055,1.73085,1.73046,1.73058,110400000.0
2009-06-15 12:50:00,1.73064,1.73073,1.73004,1.73006,110400000.0
2009-06-15 12:51:00,1.73001,1.73042,1.72981,1.73027,110400000.0
2009-06-15 12:52:00,1.73032,1.73082,1.73032,1.7306,110400000.0
2009-06-15 12:53:00,1.73064,1.73144,1.73055,1.73116,110400000.0
2009-06-15 12:54:00,1.73117,1.73159,1.73109,1.73114,110400000.0
2009-06-15 12:55:00,1.7312,1.73148,1.73086,1.73144,110400000.0
2009-06-15 12:56:00,1.7314,1.73175,1.73093,1.73107,110400000.0
2009-06-15 12:57:00,1.73101,1.7317,1.73099,1.73127,110400000.0
2009-06-15 12:58:00,1.73134,1.73138,1.73071,1.73091,110400000.0
2009-06-15 12:59:00,1.73085,1.73162,1.73063,1.73147,110400000.0
2009-06-15 13:00:00,1.7314,1.73166,1.73105,1.73128,110400000.0
2009-06-15 13:01:00,1.73124,1.73197,1.7311,1.73173,110400000.0
2009-06-15 13:02:00,1.73178,1.7319,1.73109,1.73125,110400000.0
2009-06-15 13:03:00,1.73128,1.73198,1.73128,1.73168,110400000.0
2009-06-15 13:04:00,1.73169,1.73169,1.73123,1.73129,110400000.0
2009-06-15 13:05:00,1.73131,1.73176,1.73113,1.7314,110400000.0
2009-06-15 13:06:00,1.73139,1.73224,1.73122,1.73213,110400000.0
2009-06-15 13:07:00,1.73214,1.73215,1.73135,1.7315,110400000.0
2009-06-15 13:08:00,1.73149,1.73171,1.73088,1.73103,110400000.0
2009-06-15 13:09:00,1.731,1.7316,1.7307,1.7309,110400000.0
2009-06-15 13:10:00,1.73088,1.73119,1.73079,1.73107,110400000.0
2009-06-15 13:11:00,1.73104,1.73203,1.73095,1.73187,110400000.0
2009-06-15 13:12:00,1.73184,1.73194,1.7311,1.73117,110400000.0
2009-06-15 13:13:00,1.73121,1.73183,1.73097,1.73125,110400000.0
2009-06-15 13:14:00,1.73131,1.73172,1.73056,1.73061,110400000.0
2009-06-15 13:15:00,1.7306,1.7312,1.73056,1.73096,110400000.0
2009-06-15 13:16:00,1.73089,1.73089,1.73021,1.73034,110400000.0
2009-06-15 13:17:00,1.73033,1.73044,1.7299,1.73,110400000.0
2009-06-15 13:18:00,1.72994,1.72994,1.72948,1.72952,110400000.0
2009-06-15 13:19:00,1.72953,1.72981,1.7293,1.7294,110400000.0
2009-06-15 13:20:00,1.72935,1.72974,1.72912,1.72914,110400000.0
2009-06-15 13:21:00,1.72916,1.7295,1.72881,1.72944,110400000.0
2009-06-15 13:22:00,1.72947,1.72972,1.72937,1.72951,110400000.0
2009-06-15 13:23:00,1.72957,1.73002,1.72952,1.72979,110400000.0
2009-06-15 13:24:00,1.72976,1.72984,1.72936,1.72945,110400000.0
2009-06-15 13:25:00,1.72946,1.72963,1.729,1.72943,110400000.0
2009-06-15 13:26:00,1.72942,1.72992,1.72942,1.72966,110400000.0
2009-06-15 13:27:00,1.7297,1.73037,1.72969,1.7303,110400000.0
2009-06-15 13:28:00,1.73027,1.73049,1.73007,1.73032,110400000.0
2009-06-15 13:29:00,1.73027,1.73035,1.72997,1.73027,110400000.0
2009-06-15 13:30:00,1.73028,1.73049,1.72984,1.73044,110400000.0
2009-06-15 13:31:00,1.73041,1.73043,1.72985,1.73015,110400000.0
2009-06-15 13:32:00,1.7301,1.73028,1.72962,1.72971,110400000.0
2009-06-15 13:33:00,1.7298,1.7301,1.72935,1.72964,110400000.0
2009-06-15 13:34:00,1.72963,1.72963,1.72864,1.72872,110400000.0
2009-06-15 13:35:00,1.7287,1.7291,1.72856,1.72901,110400000.0
2009-06-15 13:36:00,1.72897,1.72932,1.72865,1.72911,110400000.0
2009-06-15 13:37:00,1.72904,1.72926,1.72883,1.72918,110400000.0
2009-06-15 13:38:00,1.72917,1.72927,1.72903,1.72914,110400000.0
2009-06-15 13:39:00,1.7292,1.7294,1.72907,1.72933,110400000.0
2009-06-15 13:40:00,1.72934,1.72945,1.72916,1.72937,110400000.0
2009-06-15 13:41:00,1.72935,1.7295,1.72914,1.72927,110400000.0
2009-06-15 13:42:00,1.72932,1.72935,1.72887,1.72901,110400000.0
2009-06-15 13:43:00,1.72903,1.72967,1.72891,1.72964,110400000.0
2009-06-15 13:44:00,1.72956,1.72958,1.72911,1.72924,110400000.0
2009-06-15 13:45:00,1.7292,1.72925,1.7289,1.72891,110400000.0
2009-06-15 13:46:00,1.7289,1.7289,1.7287,1.7288,110400000.0
2009-06-15 13:47:00,1.72874,1.72895,1.7285,1.72858,110400000.0
2009-06-15 13:48:00,1.7286,1.72896,1.72855,1.72895,110400000.0
2009-06-15 13:49:00,1.72891,1.72899,1.72857,1.72857,110400000.0
2009-06-15 13:50:00,1.72863,1.72918,1.72843,1.72892,110400000.0
2009-06-15 13:51:00,1.72897,1.72933,1.7286,1.7293,110400000.0
2009-06-15 13:52:00,1.72927,1.72954,1.729,1.72947,110400000.0
2009-06-15 13:53:00,1.72948,1.72958,1.72898,1.72903,110400000.0
2009-06-15 13:54:00,1.72913,1.72928,1.72869,1.72881,110400000.0
2009-06-15 13:55:00,1.72877,1.72921,1.72864,1.72911,110400000.0
2009-06-15 13:56:00,1.72915,1.72944,1.72905,1.72929,110400000.0
2009-06-15 13:57:00,1.72927,1.72973,1.72913,1.72972,110400000.0
2009-06-15 13:58:00,1.72977,1.73001,1.72919,1.7293,110400000.0
2009-06-15 13:59:00,1.72937,1.7299,1.72909,1.72976,110400000.0
2009-06-15 14:00:00,1.72977,1.7299,1.72939,1.72974,110400000.0
2009-06-15 14:01:00,1.72978,1.7299,1.72963,1.72976,110400000.0
2009-06-15 14:02:00,1.72969,1.72977,1.72919,1.72925,110400000.0
2009-06-15 14:03:00,1.72926,1.72975,1.72917,1.72918,110400000.0
2009-06-15 14:04:00,1.72922,1.72946,1.72912,1.72917,110400000.0
2009-06-15 14:05:00,1.7291,1.72968,1.7291,1.72938,110400000.0
2009-06-15 14:06:00,1.72932,1.72963,1.72874,1.72887,110400000.0
2009-06-15 14:07:00,1.72888,1.72949,1.72888,1.72935,110400000.0
2009-06-15 14:08:00,1.72927,1.7298,1.72922,1.72949,110400000.0
2009-06-15 14:09:00,1.72953,1.72963,1.72918,1.72939,110400000.0
2009-06-15 14:10:00,1.72933,1.72978,1.72883,1.7292,110400000.0
2009-06-15 14:11:00,1.72921,1.72939,1.72864,1.72865,110400000.0
2009-06-15 14:12:00,1.7286,1.72981,1.72844,1.72927,110400000.0
2009-06-15 14:13:00,1.72928,1.72935,1.72823,1.72825,110400000.0
2009-06-15 14:14:00,1.72829,1.72872,1.7281,1.72825,110400000.0
2009-06-15 14:15:00,1.72826,1.72859,1.72775,1.72853,110400000.0
2009-06-15 14:16:00,1.72858,1.72903,1.72832,1.72883,110400000.0
2009-06-15 14:17:00,1.72882,1.72904,1.7283,1.72848,110400000.0
2009-06-15 14:18:00,1.72846,1.72849,1.72812,1.72847,110400000.0
2009-06-15 14:19:00,1.72851,1.72858,1.72796,1.72816,110400000.0
2009-06-15 14:20:00,1.72817,1.72862,1.72809,1.72839,110400000.0
2009-06-15 14:21:00,1.72841,1.72847,1.72792,1.72792,110400000.0
2009-06-15 14:22:00,1.72789,1.728,1.72752,1.72762,110400000.0
2009-06-15 14:23:00,1.72769,1.72808,1.72754,1.7276,110400000.0
2009-06-15 14:24:00,1.72764,1.72781,1.72706,1.72759,110400000.0
2009-06-15 14:25:00,1.72754,1.72758,1.727,1.72715,110400000.0
2009-06-15 14:26:00,1.72717,1.72757,1.72671,1.72739,110400000.0
2009-06-15 14:27:00,1.72745,1.72762,1.72702,1.72742,110400000.0
2009-06-15 14:28:00,1.72739,1.72764,1.72717,1.72722,110400000.0
2009-06-15 14:29:00,1.72725,1.7279,1.72725,1.72749,110400000.0
2009-06-15 14:30:00,1.72746,1.72981,1.72746,1.72853,110400000.0
2009-06-15 14:31:00,1.72852,1.72852,1.72737,1.72747,110400000.0
2009-06-15 14:32:00,1.72754,1.72798,1.72744,1.72786,110400000.0
2009-06-15 14:33:00,1.7279,1.72818,1.7275,1.7279,110400000.0
2009-06-15 14:34:00,1.72791,1.72832,1.72727,1.72727,110400000.0
2009-06-15 14:35:00,1.72728,1.72791,1.72722,1.72774,110400000.0
2009-06-15 14:36:00,1.72768,1.72771,1.72704,1.72709,110400000.0
2009-06-15 14:37:00,1.72712,1.7272,1.72676,1.72684,110400000.0
2009-06-15 14:38:00,1.7269,1.7272,1.72652,1.72704,110400000.0
2009-06-15 14:39:00,1.72703,1.72704,1.7266,1.7267,110400000.0
2009-06-15 14:40:00,1.72672,1.72701,1.72655,1.72687,110400000.0
2009-06-15 14:41:00,1.72684,1.72698,1.72661,1.72674,110400000.0
2009-06-15 14:42:00,1.72676,1.72705,1.72648,1.72697,110400000.0
2009-06-15 14:43:00,1.72703,1.72707,1.72657,1.72664,110400000.0
2009-06-15 14:44:00,1.7266,1.72669,1.72611,1.72665,110400000.0
2009-06-15 14:45:00,1.72661,1.72661,1.72568,1.72582,110400000.0
2009-06-15 14:46:00,1.72584,1.72584,1.72546,1.7257,110400000.0
2009-06-15 14:47:00,1.72566,1.72631,1.72563,1.72567,110400000.0
2009-06-15 14:48:00,1.72572,1.72608,1.72547,1.72566,110400000.0
2009-06-15 14:49:00,1.72559,1.72631,1.72537,1.7259,110400000.0
2009-06-15 14:50:00,1.72595,1.7264,1.72571,1.72614,110400000.0
2009-06-15 14:51:00,1.72613,1.72618,1.72555,1.7257,110400000.0
2009-06-15 14:52:00,1.72574,1.72597,1.72545,1.72594,110400000.0
2009-06-15 14:53:00,1.72592,1.72621,1.72573,1.72576,110400000.0
2009-06-15 14:54:00,1.72575,1.72595,1.72554,1.72563,110400000.0
2009-06-15 14:55:00,1.72568,1.72606,1.72563,1.7259,110400000.0
2009-06-15 14:56:00,1.72591,1.72615,1.72572,1.72607,110400000.0
2009-06-15 14:57:00,1.72609,1.72609,1.72515,1.72572,110400000.0
2009-06-15 14:58:00,1.72574,1.72631,1.72566,1.72614,110400000.0
2009-06-15 14:59:00,1.72617,1.72762,1.72602,1.72721,110400000.0
2009-06-15 15:00:00,1.72728,1.72811,1.72718,1.72756,110400000.0
2009-06-15 15:01:00,1.72758,1.72768,1.72713,1.72734,110400000.0
2009-06-15 15:02:00,1.72733,1.72809,1.72725,1.72793,110400000.0
2009-06-15 15:03:00,1.72791,1.7285,1.72732,1.72824,110400000.0
2009-06-15 15:04:00,1.72816,1.72831,1.72781,1.72781,110400000.0
2009-06-15 15:05:00,1.72786,1.72791,1.72737,1.72758,110400000.0
2009-06-15 15:06:00,1.72755,1.72851,1.7275,1.72851,110400000.0
2009-06-15 15:07:00,1.72844,1.72896,1.72813,1.72849,110400000.0
2009-06-15 15:08:00,1.7285,1.72851,1.72803,1.72828,110400000.0
2009-06-15 15:09:00,1.72819,1.72829,1.72746,1.7277,110400000.0
2009-06-15 15:10:00,1.72772,1.72776,1.72711,1.7275,110400000.0
2009-06-15 15:11:00,1.72751,1.72752,1.72709,1.72709,110400000.0
2009-06-15 15:12:00,1.72706,1.72724,1.72672,1.72673,110400000.0
2009-06-15 15:13:00,1.72671,1.72755,1.72655,1.72741,110400000.0
2009-06-15 15:14:00,1.72739,1.72767,1.72711,1.72733,110400000.0
2009-06-15 15:15:00,1.72732,1.72791,1.72712,1.72788,110400000.0
2009-06-15 15:16:00,1.72789,1.72831,1.72767,1.72818,110400000.0
2009-06-15 15:17:00,1.72824,1.72871,1.72804,1.72832,110400000.0
2009-06-15 15:18:00,1.72838,1.72878,1.72812,1.72871,110400000.0
2009-06-15 15:19:00,1.72872,1.7289,1.72858,1.72873,110400000.0
2009-06-15 15:20:00,1.72876,1.72894,1.72842,1.72862,110400000.0
2009-06-15 15:21:00,1.72856,1.72859,1.72803,1.72814,110400000.0
2009-06-15 15:22:00,1.72813,1.72823,1.7278,1.72789,110400000.0
2009-06-15 15:23:00,1.72793,1.72825,1.7277,1.72797,110400000.0
2009-06-15 15:24:00,1.72791,1.72795,1.72753,1.72787,110400000.0
2009-06-15 15:25:00,1.72786,1.72806,1.72705,1.72718,110400000.0
2009-06-15 15:26:00,1.72716,1.72735,1.72654,1.7268,110400000.0
2009-06-15 15:27:00,1.72679,1.7271,1.72656,1.72704,110400000.0
2009-06-15 15:28:00,1.72702,1.72713,1.7267,1.72695,110400000.0
2009-06-15 15:29:00,1.72694,1.72727,1.72669,1.72722,110400000.0
2009-06-15 15:30:00,1.72727,1.7275,1.727,1.72747,110400000.0
2009-06-15 15:31:00,1.72741,1.72803,1.72727,1.72783,110400000.0
2009-06-15 15:32:00,1.7279,1.72837,1.72783,1.72837,110400000.0
2009-06-15 15:33:00,1.72831,1.72888,1.72789,1.72883,110400000.0
2009-06-15 15:34:00,1.72876,1.72905,1.72845,1.72857,110400000.0
2009-06-15 15:35:00,1.72856,1.72892,1.72798,1.72865,110400000.0
2009-06-15 15:36:00,1.72859,1.72891,1.72796,1.72889,110400000.0
2009-06-15 15:37:00,1.72891,1.72906,1.72789,1.72879,110400000.0
2009-06-15 15:38:00,1.72886,1.72942,1.72831,1.72922,110400000.0
2009-06-15 15:39:00,1.72914,1.72948,1.72881,1.72935,110400000.0
2009-06-15 15:40:00,1.72937,1.72969,1.729,1.72917,110400000.0
2009-06-15 15:41:00,1.72915,1.72955,1.72906,1.72934,110400000.0
2009-06-15 15:42:00,1.72931,1.72958,1.72901,1.7295,110400000.0
2009-06-15 15:43:00,1.72952,1.72964,1.72885,1.72918,110400000.0
2009-06-15 15:44:00,1.72916,1.72927,1.72869,1.72905,110400000.0
2009-06-15 15:45:00,1.72911,1.72998,1.72901,1.72989,110400000.0
2009-06-15 15:46:00,1.72994,1.73033,1.72952,1.73002,110400000.0
2009-06-15 15:47:00,1.73006,1.73177,1.73,1.73157,110400000.0
2009-06-15 15:48:00,1.73153,1.73189,1.73109,1.73167,110400000.0
2009-06-15 15:49:00,1.73166,1.73252,1.73155,1.73209,110400000.0
2009-06-15 15:50:00,1.73207,1.73344,1.7319,1.7332,110400000.0
2009-06-15 15:51:00,1.73313,1.73351,1.73247,1.73256,110400000.0
2009-06-15 15:52:00,1.73257,1.73275,1.73213,1.73242,110400000.0
2009-06-15 15:53:00,1.7324,1.73298,1.73193,1.73193,110400000.0
2009-06-15 15:54:00,1.73199,1.73229,1.73183,1.73185,110400000.0
2009-06-15 15:55:00,1.73192,1.73216,1.73138,1.73185,110400000.0
2009-06-15 15:56:00,1.73181,1.73182,1.7312,1.73158,110400000.0
2009-06-15 15:57:00,1.73166,1.73221,1.73137,1.73205,110400000.0
2009-06-15 15:58:00,1.73211,1.73228,1.73085,1.73107,110400000.0
2009-06-15 15:59:00,1.73106,1.7324,1.73106,1.73221,110400000.0
2009-06-15 16:00:00,1.73225,1.73345,1.732,1.73341,110400000.0
2009-06-15 16:01:00,1.73345,1.73422,1.73293,1.7334,110400000.0
2009-06-15 16:02:00,1.73347,1.73407,1.73338,1.73407,110400000.0
2009-06-15 16:03:00,1.73408,1.73426,1.73366,1.73382,110400000.0
2009-06-15 16:04:00,1.73383,1.73409,1.73334,1.73396,110400000.0
2009-06-15 16:05:00,1.73403,1.73427,1.73349,1.73362,110400000.0
2009-06-15 16:06:00,1.73365,1.73436,1.7335,1.73422,110400000.0
2009-06-15 16:07:00,1.73429,1.73439,1.7336,1.73376,110400000.0
2009-06-15 16:08:00,1.73381,1.73409,1.73327,1.73328,110400000.0
2009-06-15 16:09:00,1.73325,1.73371,1.73311,1.73329,110400000.0
2009-06-15 16:10:00,1.73324,1.73332,1.73275,1.7328,110400000.0
2009-06-15 16:11:00,1.73274,1.73301,1.73211,1.7327,110400000.0
2009-06-15 16:12:00,1.73264,1.73333,1.73262,1.73324,110400000.0
2009-06-15 16:13:00,1.73318,1.73318,1.73256,1.73277,110400000.0
2009-06-15 16:14:00,1.7328,1.73303,1.73234,1.73254,110400000.0
2009-06-15 16:15:00,1.73255,1.73329,1.73231,1.73329,110400000.0
2009-06-15 16:16:00,1.73323,1.73373,1.733,1.733,110400000.0
2009-06-15 16:17:00,1.73304,1.73373,1.73304,1.73335,110400000.0
2009-06-15 16:18:00,1.73329,1.73348,1.73291,1.73301,110400000.0
2009-06-15 16:19:00,1.73299,1.73313,1.7326,1.7326,110400000.0
2009-06-15 16:20:00,1.73261,1.73324,1.73251,1.73289,110400000.0
2009-06-15 16:21:00,1.73284,1.733,1.73246,1.73278,110400000.0
2009-06-15 16:22:00,1.73285,1.73308,1.73238,1.73279,110400000.0
2009-06-15 16:23:00,1.73282,1.73319,1.73202,1.73239,110400000.0
2009-06-15 16:24:00,1.73246,1.73256,1.73172,1.73232,110400000.0
2009-06-15 16:25:00,1.73225,1.7327,1.73223,1.73258,110400000.0
2009-06-15 16:26:00,1.73251,1.7334,1.73246,1.73329,110400000.0
2009-06-15 16:27:00,1.73322,1.73362,1.73313,1.73331,110400000.0
2009-06-15 16:28:00,1.73335,1.73362,1.73323,1.73355,110400000.0
2009-06-15 16:29:00,1.73357,1.73441,1.73355,1.73416,110400000.0
2009-06-15 16:30:00,1.73417,1.73473,1.73408,1.73443,110400000.0
2009-06-15 16:31:00,1.73433,1.73455,1.73379,1.73399,110400000.0
2009-06-15 16:32:00,1.734,1.73433,1.73381,1.73381,110400000.0
2009-06-15 16:33:00,1.73382,1.73475,1.73334,1.73475,110400000.0
2009-06-15 16:34:00,1.73474,1.73565,1.73459,1.73553,110400000.0
2009-06-15 16:35:00,1.73559,1.73764,1.73558,1.73743,110400000.0
2009-06-15 16:36:00,1.7375,1.7375,1.7367,1.73685,110400000.0
2009-06-15 16:37:00,1.73686,1.73714,1.73612,1.73641,110400000.0
2009-06-15 16:38:00,1.73642,1.7365,1.7349,1.73505,110400000.0
2009-06-15 16:39:00,1.73496,1.73802,1.73489,1.73756,110400000.0
2009-06-15 16:40:00,1.73753,1.73859,1.73746,1.73746,110400000.0
2009-06-15 16:41:00,1.73748,1.73818,1.73748,1.73802,110400000.0
2009-06-15 16:42:00,1.73795,1.73872,1.73767,1.73853,110400000.0
2009-06-15 16:43:00,1.7385,1.73992,1.73848,1.73948,110400000.0
2009-06-15 16:44:00,1.73952,1.73983,1.73886,1.73983,110400000.0
2009-06-15 16:45:00,1.73984,1.74019,1.73938,1.7395,110400000.0
2009-06-15 16:46:00,1.73949,1.74006,1.7394,1.73959,110400000.0
2009-06-15 16:47:00,1.73961,1.73986,1.73878,1.73882,110400000.0
2009-06-15 16:48:00,1.73877,1.73934,1.7386,1.73921,110400000.0
2009-06-15 16:49:00,1.73925,1.7393,1.73874,1.73908,110400000.0
2009-06-15 16:50:00,1.73907,1.73943,1.73892,1.73926,110400000.0
2009-06-15 16:51:00,1.73927,1.73961,1.73895,1.73949,110400000.0
2009-06-15 16:52:00,1.73943,1.73973,1.73914,1.73935,110400000.0
2009-06-15 16:53:00,1.73937,1.73978,1.73898,1.7395,110400000.0
2009-06-15 16:54:00,1.73949,1.73974,1.73874,1.73874,110400000.0
2009-06-15 16:55:00,1.73871,1.73903,1.73853,1.73856,110400000.0
2009-06-15 16:56:00,1.73859,1.73882,1.73856,1.73869,110400000.0
2009-06-15 16:57:00,1.73868,1.73869,1.7383,1.73841,110400000.0
2009-06-15 16:58:00,1.73846,1.73882,1.73816,1.73859,110400000.0
2009-06-15 16:59:00,1.7386,1.73893,1.73818,1.73839,110400000.0
2009-06-15 17:00:00,1.73847,1.73933,1.7382,1.73886,110400000.0
2009-06-15 17:01:00,1.73882,1.73957,1.73797,1.73846,110400000.0
2009-06-15 17:02:00,1.73834,1.73853,1.73804,1.73843,110400000.0
2009-06-15 17:03:00,1.73844,1.73872,1.73811,1.73872,110400000.0
2009-06-15 17:04:00,1.73879,1.73897,1.73788,1.73794,110400000.0
2009-06-15 17:05:00,1.7379,1.73844,1.73767,1.73793,110400000.0
2009-06-15 17:06:00,1.73797,1.73817,1.73689,1.73814,110400000.0
2009-06-15 17:07:00,1.73813,1.73815,1.73693,1.73701,110400000.0
2009-06-15 17:08:00,1.73706,1.73776,1.73667,1.73749,110400000.0
2009-06-15 17:09:00,1.73745,1.73795,1.73705,1.73784,110400000.0
2009-06-15 17:10:00,1.73781,1.73875,1.73771,1.73857,110400000.0
2009-06-15 17:11:00,1.7386,1.73925,1.7382,1.73883,110400000.0
2009-06-15 17:12:00,1.73877,1.73886,1.73762,1.73769,110400000.0
2009-06-15 17:13:00,1.7377,1.73827,1.73748,1.73753,110400000.0
2009-06-15 17:14:00,1.73747,1.73807,1.73744,1.73786,110400000.0
2009-06-15 17:15:00,1.73788,1.73841,1.73785,1.73833,110400000.0
2009-06-15 17:16:00,1.7384,1.7384,1.73756,1.73777,110400000.0
2009-06-15 17:17:00,1.7378,1.73781,1.73664,1.73762,110400000.0
2009-06-15 17:18:00,1.73769,1.73797,1.73707,1.73708,110400000.0
2009-06-15 17:19:00,1.73707,1.73807,1.73694,1.73741,110400000.0
2009-06-15 17:20:00,1.73744,1.7388,1.73737,1.7388,110400000.0
2009-06-15 17:21:00,1.73886,1.73896,1.73814,1.73867,110400000.0
2009-06-15 17:22:00,1.73868,1.73891,1.73815,1.73881,110400000.0
2009-06-15 17:23:00,1.73876,1.73922,1.73868,1.73899,110400000.0
2009-06-15 17:24:00,1.73889,1.73936,1.73849,1.73863,110400000.0
2009-06-15 17:25:00,1.73856,1.73873,1.73792,1.73802,110400000.0
2009-06-15 17:26:00,1.73798,1.73828,1.73764,1.73792,110400000.0
2009-06-15 17:27:00,1.73794,1.738,1.73717,1.73762,110400000.0
2009-06-15 17:28:00,1.73761,1.73848,1.73747,1.73829,110400000.0
2009-06-15 17:29:00,1.73831,1.73849,1.73736,1.73762,110400000.0
2009-06-15 17:30:00,1.7376,1.73788,1.73699,1.73721,110400000.0
2009-06-15 17:31:00,1.73728,1.73805,1.73727,1.73782,110400000.0
2009-06-15 17:32:00,1.73776,1.73788,1.73728,1.73736,110400000.0
2009-06-15 17:33:00,1.73732,1.73745,1.7368,1.7368,110400000.0
2009-06-15 17:34:00,1.73679,1.73694,1.73642,1.73694,110400000.0
2009-06-15 17:35:00,1.73691,1.73857,1.73646,1.73837,110400000.0
2009-06-15 17:36:00,1.73835,1.73896,1.73833,1.73878,110400000.0
2009-06-15 17:37:00,1.73875,1.7394,1.73861,1.73911,110400000.0
2009-06-15 17:38:00,1.73909,1.7395,1.73878,1.73946,110400000.0
2009-06-15 17:39:00,1.73948,1.7399,1.73919,1.73968,110400000.0
2009-06-15 17:40:00,1.73964,1.73991,1.73932,1.7398,110400000.0
2009-06-15 17:41:00,1.73978,1.73999,1.73938,1.73972,110400000.0
2009-06-15 17:42:00,1.73973,1.73991,1.73927,1.73973,110400000.0
2009-06-15 17:43:00,1.73967,1.73974,1.73929,1.73971,110400000.0
2009-06-15 17:44:00,1.73973,1.73973,1.73913,1.73922,110400000.0
2009-06-15 17:45:00,1.73917,1.73946,1.7389,1.73915,110400000.0
2009-06-15 17:46:00,1.73908,1.73944,1.73903,1.7394,110400000.0
2009-06-15 17:47:00,1.73944,1.73957,1.73916,1.73937,110400000.0
2009-06-15 17:48:00,1.73934,1.73957,1.73885,1.73904,110400000.0
2009-06-15 17:49:00,1.73905,1.74009,1.73882,1.73981,110400000.0
2009-06-15 17:50:00,1.7398,1.74021,1.73955,1.74014,110400000.0
2009-06-15 17:51:00,1.74018,1.74091,1.74016,1.74062,110400000.0
2009-06-15 17:52:00,1.74061,1.74082,1.73998,1.74082,110400000.0
2009-06-15 17:53:00,1.74077,1.74108,1.74021,1.74029,110400000.0
2009-06-15 17:54:00,1.74025,1.74061,1.73978,1.73984,110400000.0
2009-06-15 17:55:00,1.73988,1.73997,1.7394,1.73976,110400000.0
2009-06-15 17:56:00,1.73978,1.74026,1.73937,1.73962,110400000.0
2009-06-15 17:57:00,1.73963,1.73986,1.73918,1.73945,110400000.0
2009-06-15 17:58:00,1.73943,1.74039,1.73939,1.74007,110400000.0
2009-06-15 17:59:00,1.74008,1.74032,1.73962,1.74008,110400000.0
2009-06-15 18:00:00,1.74012,1.74017,1.73898,1.73935,110400000.0
2009-06-15 18:01:00,1.73941,1.73965,1.73871,1.73931,110400000.0
2009-06-15 18:02:00,1.73927,1.73988,1.73917,1.7392,110400000.0
2009-06-15 18:03:00,1.73911,1.7396,1.73897,1.73928,110400000.0
2009-06-15 18:04:00,1.73932,1.73987,1.73919,1.73975,110400000.0
2009-06-15 18:05:00,1.73981,1.74098,1.73964,1.74069,110400000.0
2009-06-15 18:06:00,1.74071,1.74092,1.73998,1.74044,110400000.0
2009-06-15 18:07:00,1.74051,1.74136,1.74051,1.74081,110400000.0
2009-06-15 18:08:00,1.74083,1.74111,1.74059,1.7407,110400000.0
2009-06-15 18:09:00,1.74061,1.74079,1.74017,1.74071,110400000.0
2009-06-15 18:10:00,1.7407,1.74079,1.73989,1.74013,110400000.0
2009-06-15 18:11:00,1.74012,1.74088,1.73984,1.74071,110400000.0
2009-06-15 18:12:00,1.74075,1.74095,1.74047,1.74066,110400000.0
2009-06-15 18:13:00,1.74063,1.74081,1.7398,1.74004,110400000.0
2009-06-15 18:14:00,1.73998,1.74005,1.7396,1.74001,110400000.0
2009-06-15 18:15:00,1.74002,1.74074,1.73964,1.74022,110400000.0
2009-06-15 18:16:00,1.74026,1.74028,1.73986,1.74028,110400000.0
2009-06-15 18:17:00,1.74026,1.74038,1.73969,1.74034,110400000.0
2009-06-15 18:18:00,1.74028,1.74038,1.7395,1.74009,110400000.0
2009-06-15 18:19:00,1.7401,1.74055,1.7397,1.73989,110400000.0
2009-06-15 18:20:00,1.73995,1.74004,1.73905,1.73933,110400000.0
2009-06-15 18:21:00,1.73935,1.7397,1.73869,1.73928,110400000.0
2009-06-15 18:22:00,1.73922,1.73941,1.73788,1.73833,110400000.0
2009-06-15 18:23:00,1.73843,1.73941,1.73809,1.73907,110400000.0
2009-06-15 18:24:00,1.73912,1.73923,1.73873,1.73874,110400000.0
2009-06-15 18:25:00,1.73873,1.73924,1.7383,1.73893,110400000.0
2009-06-15 18:26:00,1.73903,1.73957,1.73897,1.73947,110400000.0
2009-06-15 18:27:00,1.73944,1.74009,1.73914,1.73963,110400000.0
2009-06-15 18:28:00,1.73969,1.74028,1.73929,1.74026,110400000.0
2009-06-15 18:29:00,1.74023,1.74032,1.73936,1.73936,110400000.0
2009-06-15 18:30:00,1.73937,1.7394,1.7387,1.73891,110400000.0
2009-06-15 18:31:00,1.73887,1.73915,1.73821,1.73856,110400000.0
2009-06-15 18:32:00,1.73858,1.73908,1.73858,1.73888,110400000.0
2009-06-15 18:33:00,1.73887,1.73953,1.73868,1.73917,110400000.0
2009-06-15 18:34:00,1.7391,1.73949,1.73891,1.73934,110400000.0
2009-06-15 18:35:00,1.73941,1.73971,1.739,1.73915,110400000.0
2009-06-15 18:36:00,1.73918,1.7395,1.73859,1.73859,110400000.0
2009-06-15 18:37:00,1.7386,1.73881,1.73833,1.73838,110400000.0
2009-06-15 18:38:00,1.73839,1.73916,1.7382,1.73898,110400000.0
2009-06-15 18:39:00,1.73904,1.73978,1.73881,1.73915,110400000.0
2009-06-15 18:40:00,1.73909,1.73931,1.73867,1.73877,110400000.0
2009-06-15 18:41:00,1.73878,1.739,1.73852,1.73856,110400000.0
2009-06-15 18:42:00,1.73853,1.739,1.73849,1.73864,110400000.0
2009-06-15 18:43:00,1.73863,1.73879,1.73822,1.73822,110400000.0
2009-06-15 18:44:00,1.73826,1.73878,1.73826,1.73846,110400000.0
2009-06-15 18:45:00,1.73852,1.73875,1.7383,1.73841,110400000.0
2009-06-15 18:46:00,1.73843,1.73848,1.73795,1.73805,110400000.0
2009-06-15 18:47:00,1.73813,1.73855,1.73786,1.73837,110400000.0
2009-06-15 18:48:00,1.73828,1.73841,1.73785,1.73791,110400000.0
2009-06-15 18:49:00,1.73792,1.73869,1.73764,1.73795,110400000.0
2009-06-15 18:50:00,1.73794,1.73835,1.73761,1.73777,110400000.0
2009-06-15 18:51:00,1.73783,1.73823,1.73771,1.73814,110400000.0
2009-06-15 18:52:00,1.73815,1.73824,1.73796,1.73815,110400000.0
2009-06-15 18:53:00,1.73814,1.73888,1.73806,1.73851,110400000.0
2009-06-15 18:54:00,1.7385,1.73904,1.73826,1.73903,110400000.0
2009-06-15 18:55:00,1.73909,1.73929,1.73878,1.73896,110400000.0
2009-06-15 18:56:00,1.73888,1.73922,1.73857,1.73884,110400000.0
2009-06-15 18:57:00,1.73879,1.73899,1.7381,1.73831,110400000.0
2009-06-15 18:58:00,1.73834,1.73843,1.73706,1.73708,110400000.0
2009-06-15 18:59:00,1.7371,1.73751,1.73657,1.73697,110400000.0
2009-06-15 19:00:00,1.73698,1.7374,1.73626,1.73649,110400000.0
2009-06-15 19:01:00,1.73646,1.73672,1.73623,1.73669,110400000.0
2009-06-15 19:02:00,1.73672,1.73719,1.73638,1.7367,110400000.0
2009-06-15 19:03:00,1.73669,1.7375,1.73647,1.73731,110400000.0
2009-06-15 19:04:00,1.73719,1.73773,1.73719,1.73771,110400000.0
2009-06-15 19:05:00,1.7377,1.73846,1.73743,1.73761,110400000.0
2009-06-15 19:06:00,1.7377,1.73795,1.73727,1.73795,110400000.0
2009-06-15 19:07:00,1.73793,1.73833,1.73788,1.73817,110400000.0
2009-06-15 19:08:00,1.73821,1.73849,1.73799,1.73831,110400000.0
2009-06-15 19:09:00,1.73829,1.73829,1.737,1.73722,110400000.0
2009-06-15 19:10:00,1.73718,1.73761,1.73699,1.73699,110400000.0
2009-06-15 19:11:00,1.73706,1.73743,1.73698,1.73708,110400000.0
2009-06-15 19:12:00,1.73707,1.73723,1.73662,1.73686,110400000.0
2009-06-15 19:13:00,1.73685,1.73717,1.73659,1.73659,110400000.0
2009-06-15 19:14:00,1.73657,1.7371,1.73651,1.73709,110400000.0
2009-06-15 19:15:00,1.73706,1.73744,1.73649,1.73652,110400000.0
2009-06-15 19:16:00,1.73646,1.73707,1.73637,1.73688,110400000.0
2009-06-15 19:17:00,1.73692,1.73723,1.73652,1.73653,110400000.0
2009-06-15 19:18:00,1.73654,1.73701,1.73635,1.73693,110400000.0
2009-06-15 19:19:00,1.73697,1.73728,1.73642,1.73708,110400000.0
2009-06-15 19:20:00,1.73709,1.73804,1.73692,1.73782,110400000.0
2009-06-15 19:21:00,1.73789,1.73796,1.73754,1.73788,110400000.0
2009-06-15 19:22:00,1.7379,1.73796,1.73753,1.73793,110400000.0
2009-06-15 19:23:00,1.73787,1.7381,1.73758,1.7377,110400000.0
2009-06-15 19:24:00,1.73768,1.73778,1.73749,1.73755,110400000.0
2009-06-15 19:25:00,1.73751,1.73771,1.73711,1.73713,110400000.0
2009-06-15 19:26:00,1.73719,1.73751,1.73719,1.73738,110400000.0
2009-06-15 19:27:00,1.73741,1.7382,1.73719,1.73743,110400000.0
2009-06-15 19:28:00,1.73745,1.73828,1.73745,1.73799,110400000.0
2009-06-15 19:29:00,1.73803,1.73843,1.73789,1.73803,110400000.0
2009-06-15 19:30:00,1.73799,1.73845,1.73724,1.7381,110400000.0
2009-06-15 19:31:00,1.73812,1.73932,1.73786,1.7393,110400000.0
2009-06-15 19:32:00,1.73924,1.7396,1.73863,1.73893,110400000.0
2009-06-15 19:33:00,1.73894,1.73914,1.73882,1.73912,110400000.0
2009-06-15 19:34:00,1.73913,1.73948,1.73805,1.73843,110400000.0
2009-06-15 19:35:00,1.73845,1.73889,1.73834,1.73834,110400000.0
2009-06-15 19:36:00,1.73828,1.73893,1.73814,1.73865,110400000.0
2009-06-15 19:37:00,1.73869,1.73884,1.73834,1.73868,110400000.0
2009-06-15 19:38:00,1.7387,1.73911,1.73869,1.73874,110400000.0
2009-06-15 19:39:00,1.7388,1.73903,1.73841,1.73849,110400000.0
2009-06-15 19:40:00,1.73844,1.73952,1.73844,1.73949,110400000.0
2009-06-15 19:41:00,1.73948,1.73959,1.73866,1.73916,110400000.0
2009-06-15 19:42:00,1.73915,1.73915,1.73876,1.73879,110400000.0
2009-06-15 19:43:00,1.73878,1.73906,1.73824,1.73842,110400000.0
2009-06-15 19:44:00,1.73841,1.73882,1.73819,1.73861,110400000.0
2009-06-15 19:45:00,1.73854,1.73854,1.73759,1.7379,110400000.0
2009-06-15 19:46:00,1.73788,1.73788,1.73721,1.73732,110400000.0
2009-06-15 19:47:00,1.73731,1.73776,1.73702,1.73776,110400000.0
2009-06-15 19:48:00,1.73773,1.73787,1.73744,1.73782,110400000.0
2009-06-15 19:49:00,1.73773,1.73773,1.73641,1.73676,110400000.0
2009-06-15 19:50:00,1.7368,1.7371,1.73663,1.73697,110400000.0
2009-06-15 19:51:00,1.73699,1.73709,1.73657,1.73706,110400000.0
2009-06-15 19:52:00,1.73704,1.73718,1.73688,1.737,110400000.0
2009-06-15 19:53:00,1.73696,1.73724,1.73696,1.73724,110400000.0
2009-06-15 19:54:00,1.73725,1.73773,1.73716,1.73754,110400000.0
2009-06-15 19:55:00,1.73752,1.73771,1.73721,1.73731,110400000.0
2009-06-15 19:56:00,1.73738,1.7375,1.73679,1.73706,110400000.0
2009-06-15 19:57:00,1.73711,1.73731,1.73664,1.73667,110400000.0
2009-06-15 19:58:00,1.73659,1.73768,1.73659,1.73724,110400000.0
2009-06-15 19:59:00,1.73723,1.7373,1.73704,1.73704,110400000.0
2009-06-15 20:00:00,1.73711,1.7376,1.7368,1.7375,110400000.0
2009-06-15 20:01:00,1.73757,1.73822,1.73729,1.73734,110400000.0
2009-06-15 20:02:00,1.73739,1.73831,1.73739,1.73775,110400000.0
2009-06-15 20:03:00,1.73782,1.73805,1.73724,1.73735,110400000.0
2009-06-15 20:04:00,1.73734,1.73739,1.73665,1.73694,110400000.0
2009-06-15 20:05:00,1.73695,1.7376,1.73671,1.73758,110400000.0
2009-06-15 20:06:00,1.73759,1.73781,1.7373,1.7374,110400000.0
2009-06-15 20:07:00,1.73741,1.73756,1.73715,1.73715,110400000.0
2009-06-15 20:08:00,1.73716,1.73772,1.73679,1.7372,110400000.0
2009-06-15 20:09:00,1.73722,1.73725,1.737,1.73709,110400000.0
2009-06-15 20:10:00,1.73719,1.73733,1.73706,1.73706,110400000.0
2009-06-15 20:11:00,1.73702,1.73714,1.73649,1.73659,110400000.0
2009-06-15 20:12:00,1.73663,1.73716,1.73663,1.73683,110400000.0
2009-06-15 20:13:00,1.73685,1.73695,1.73647,1.73692,110400000.0
2009-06-15 20:14:00,1.73701,1.7378,1.73701,1.73775,110400000.0
2009-06-15 20:15:00,1.73776,1.73777,1.73762,1.73777,110400000.0
2009-06-15 20:16:00,1.73784,1.73796,1.73736,1.73783,110400000.0
2009-06-15 20:17:00,1.73782,1.73855,1.73755,1.73855,110400000.0
2009-06-15 20:18:00,1.73853,1.73865,1.73818,1.7383,110400000.0
2009-06-15 20:19:00,1.73832,1.7387,1.738,1.73801,110400000.0
2009-06-15 20:20:00,1.73797,1.73838,1.73787,1.73836,110400000.0
2009-06-15 20:21:00,1.73837,1.7387,1.73831,1.73831,110400000.0
2009-06-15 20:22:00,1.73829,1.73844,1.73785,1.73791,110400000.0
2009-06-15 20:23:00,1.73792,1.73817,1.73732,1.73741,110400000.0
2009-06-15 20:24:00,1.73736,1.73736,1.73696,1.73708,110400000.0
2009-06-15 20:25:00,1.73712,1.73767,1.73712,1.73716,110400000.0
2009-06-15 20:26:00,1.73715,1.73744,1.73701,1.73725,110400000.0
2009-06-15 20:27:00,1.73732,1.73745,1.73687,1.73687,110400000.0
2009-06-15 20:28:00,1.73686,1.7369,1.73585,1.73611,110400000.0
2009-06-15 20:29:00,1.7361,1.73698,1.73598,1.7364,110400000.0
2009-06-15 20:30:00,1.73635,1.73668,1.73598,1.73629,110400000.0
2009-06-15 20:31:00,1.73625,1.73625,1.73551,1.73581,110400000.0
2009-06-15 20:32:00,1.73582,1.73627,1.73561,1.73627,110400000.0
2009-06-15 20:33:00,1.73629,1.73635,1.73577,1.73595,110400000.0
2009-06-15 20:34:00,1.73596,1.73652,1.73573,1.73622,110400000.0
2009-06-15 20:35:00,1.73621,1.73642,1.73608,1.73639,110400000.0
2009-06-15 20:36:00,1.73638,1.73658,1.73622,1.73622,110400000.0
2009-06-15 20:37:00,1.73624,1.73663,1.7362,1.73647,110400000.0
2009-06-15 20:38:00,1.73646,1.73662,1.73627,1.7364,110400000.0
2009-06-15 20:39:00,1.73638,1.73704,1.73627,1.7366,110400000.0
2009-06-15 20:40:00,1.73666,1.73723,1.73664,1.73721,110400000.0
2009-06-15 20:41:00,1.73723,1.73777,1.7372,1.7377,110400000.0
2009-06-15 20:42:00,1.73764,1.73793,1.73735,1.73767,110400000.0
2009-06-15 20:43:00,1.73768,1.73813,1.73754,1.73793,110400000.0
2009-06-15 20:44:00,1.73782,1.73865,1.73779,1.73803,110400000.0
2009-06-15 20:45:00,1.73796,1.73848,1.73786,1.73839,110400000.0
2009-06-15 20:46:00,1.73837,1.73882,1.73828,1.73875,110400000.0
2009-06-15 20:47:00,1.73877,1.73919,1.73871,1.73892,110400000.0
2009-06-15 20:48:00,1.73894,1.73969,1.73894,1.73913,110400000.0
2009-06-15 20:49:00,1.73919,1.73977,1.73889,1.73921,110400000.0
2009-06-15 20:50:00,1.73918,1.73947,1.73909,1.73916,110400000.0
2009-06-15 20:51:00,1.73922,1.73971,1.73912,1.73927,110400000.0
2009-06-15 20:52:00,1.73924,1.73994,1.73906,1.73971,110400000.0
2009-06-15 20:53:00,1.73972,1.73993,1.73916,1.73936,110400000.0
2009-06-15 20:54:00,1.73934,1.73968,1.73894,1.73898,110400000.0
2009-06-15 20:55:00,1.73892,1.73946,1.73867,1.73942,110400000.0
2009-06-15 20:56:00,1.73946,1.73971,1.73902,1.73957,110400000.0
2009-06-15 20:57:00,1.73953,1.73974,1.73938,1.73954,110400000.0
2009-06-15 20:58:00,1.73952,1.74022,1.73946,1.74,110400000.0
2009-06-15 20:59:00,1.73999,1.7407,1.73989,1.74023,110400000.0
2009-06-15 21:00:00,1.74018,1.74021,1.73904,1.73918,110400000.0
2009-06-15 21:01:00,1.73912,1.73912,1.73874,1.73881,110400000.0
2009-06-15 21:02:00,1.73879,1.73879,1.7385,1.73867,110400000.0
2009-06-15 21:03:00,1.73868,1.73875,1.73834,1.73834,110400000.0
2009-06-15 21:04:00,1.73838,1.7386,1.73765,1.7378,110400000.0
2009-06-15 21:05:00,1.73783,1.73822,1.73783,1.738,110400000.0
2009-06-15 21:06:00,1.73799,1.73816,1.73767,1.73795,110400000.0
2009-06-15 21:07:00,1.73789,1.73806,1.73734,1.73743,110400000.0
2009-06-15 21:08:00,1.73739,1.73747,1.73715,1.73724,110400000.0
2009-06-15 21:09:00,1.73735,1.7376,1.73688,1.73698,110400000.0
2009-06-15 21:10:00,1.73702,1.73724,1.73602,1.7363,110400000.0
2009-06-15 21:11:00,1.73632,1.73653,1.73597,1.73615,110400000.0
2009-06-15 21:12:00,1.73621,1.7364,1.73612,1.73633,110400000.0
2009-06-15 21:13:00,1.73629,1.73647,1.73614,1.73631,110400000.0
2009-06-15 21:14:00,1.73634,1.73652,1.73613,1.73618,110400000.0
2009-06-15 21:15:00,1.7362,1.73676,1.73588,1.73646,110400000.0
2009-06-15 21:16:00,1.73638,1.73663,1.73609,1.73611,110400000.0
2009-06-15 21:17:00,1.73613,1.73645,1.73612,1.73641,110400000.0
2009-06-15 21:18:00,1.73635,1.73635,1.73555,1.73605,110400000.0
2009-06-15 21:19:00,1.73612,1.73631,1.73593,1.73604,110400000.0
2009-06-15 21:20:00,1.73605,1.73606,1.73562,1.73567,110400000.0
2009-06-15 21:21:00,1.73561,1.73593,1.73536,1.73585,110400000.0
2009-06-15 21:22:00,1.73579,1.73612,1.73578,1.73591,110400000.0
2009-06-15 21:23:00,1.73593,1.73615,1.73585,1.73585,110400000.0
2009-06-15 21:24:00,1.73583,1.73628,1.73574,1.73618,110400000.0
2009-06-15 21:25:00,1.7362,1.73624,1.73585,1.73591,110400000.0
2009-06-15 21:26:00,1.73585,1.73591,1.73519,1.73579,110400000.0
2009-06-15 21:27:00,1.73581,1.73585,1.73541,1.7355,110400000.0
2009-06-15 21:28:00,1.73551,1.7356,1.7353,1.7355,110400000.0
2009-06-15 21:29:00,1.73544,1.73563,1.73514,1.73539,110400000.0
2009-06-15 21:30:00,1.73545,1.73551,1.73481,1.73544,110400000.0
2009-06-15 21:31:00,1.73543,1.73569,1.73541,1.73553,110400000.0
2009-06-15 21:32:00,1.73559,1.73582,1.73558,1.73558,110400000.0
2009-06-15 21:33:00,1.73565,1.73614,1.73547,1.73547,110400000.0
2009-06-15 21:34:00,1.73555,1.73579,1.73546,1.73565,110400000.0
2009-06-15 21:35:00,1.73572,1.73572,1.73424,1.73425,110400000.0
2009-06-15 21:36:00,1.73422,1.73478,1.73421,1.73461,110400000.0
2009-06-15 21:37:00,1.73463,1.735,1.73452,1.73486,110400000.0
2009-06-15 21:38:00,1.73485,1.73586,1.73485,1.73586,110400000.0
2009-06-15 21:39:00,1.73582,1.73592,1.73502,1.73516,110400000.0
2009-06-15 21:40:00,1.7352,1.73553,1.73513,1.73545,110400000.0
2009-06-15 21:41:00,1.73547,1.73547,1.73506,1.73525,110400000.0
2009-06-15 21:42:00,1.73529,1.73576,1.73505,1.73523,110400000.0
2009-06-15 21:43:00,1.73521,1.73551,1.73521,1.7355,110400000.0
2009-06-15 21:44:00,1.73552,1.73617,1.7355,1.73577,110400000.0
2009-06-15 21:45:00,1.73579,1.7361,1.73539,1.73583,110400000.0
2009-06-15 21:46:00,1.73593,1.73654,1.73559,1.73654,110400000.0
2009-06-15 21:47:00,1.73658,1.73669,1.73554,1.73653,110400000.0
2009-06-15 21:48:00,1.73651,1.73651,1.73632,1.73646,110400000.0
2009-06-15 21:49:00,1.73649,1.73665,1.73611,1.73611,110400000.0
2009-06-15 21:50:00,1.73612,1.73626,1.73546,1.73609,110400000.0
2009-06-15 21:51:00,1.73605,1.73656,1.73564,1.73618,110400000.0
2009-06-15 21:52:00,1.73619,1.73624,1.73554,1.73578,110400000.0
2009-06-15 21:53:00,1.7358,1.7358,1.73532,1.73573,110400000.0
2009-06-15 21:54:00,1.73571,1.73597,1.73506,1.73506,110400000.0
2009-06-15 21:55:00,1.735,1.73557,1.73485,1.73557,110400000.0
2009-06-15 21:56:00,1.7356,1.73569,1.73524,1.73544,110400000.0
2009-06-15 21:57:00,1.73543,1.73609,1.73531,1.73582,110400000.0
2009-06-15 21:58:00,1.73579,1.73587,1.73537,1.73555,110400000.0
2009-06-15 21:59:00,1.73556,1.73682,1.73538,1.73626,110400000.0
2009-06-15 22:00:00,1.73627,1.73652,1.73554,1.73566,110400000.0
2009-06-15 22:01:00,1.73563,1.73564,1.73503,1.73503,110400000.0
2009-06-15 22:02:00,1.73504,1.73556,1.73503,1.73531,110400000.0
2009-06-15 22:03:00,1.7353,1.73585,1.73499,1.73543,110400000.0
2009-06-15 22:04:00,1.73534,1.73534,1.73489,1.73508,110400000.0
2009-06-15 22:05:00,1.73505,1.73507,1.73494,1.73506,110400000.0
2009-06-15 22:06:00,1.735,1.73512,1.73497,1.73511,110400000.0
2009-06-15 22:07:00,1.7351,1.73515,1.73497,1.73499,110400000.0
2009-06-15 22:08:00,1.735,1.73549,1.73497,1.73544,110400000.0
2009-06-15 22:09:00,1.73547,1.73568,1.73544,1.73568,110400000.0
2009-06-15 22:10:00,1.73559,1.73568,1.73527,1.73555,110400000.0
2009-06-15 22:11:00,1.73561,1.73562,1.7352,1.73545,110400000.0
2009-06-15 22:12:00,1.73548,1.73566,1.73538,1.73557,110400000.0
2009-06-15 22:13:00,1.73562,1.73576,1.7356,1.73567,110400000.0
2009-06-15 22:14:00,1.73568,1.73593,1.73485,1.73527,110400000.0
2009-06-15 22:15:00,1.73535,1.73616,1.73535,1.73563,110400000.0
2009-06-15 22:16:00,1.73567,1.73594,1.7348,1.73519,110400000.0
2009-06-15 22:17:00,1.73524,1.73547,1.7352,1.73547,110400000.0
2009-06-15 22:18:00,1.73543,1.73544,1.73529,1.73541,110400000.0
2009-06-15 22:19:00,1.73545,1.73546,1.73502,1.73513,110400000.0
2009-06-15 22:20:00,1.73512,1.73517,1.73494,1.73517,110400000.0
2009-06-15 22:21:00,1.73522,1.73522,1.73508,1.73513,110400000.0
2009-06-15 22:22:00,1.73508,1.73516,1.73471,1.73476,110400000.0
2009-06-15 22:23:00,1.73471,1.73483,1.73471,1.73476,110400000.0
2009-06-15 22:24:00,1.73477,1.73486,1.73451,1.73457,110400000.0
2009-06-15 22:25:00,1.73451,1.73451,1.73402,1.73413,110400000.0
2009-06-15 22:26:00,1.73411,1.73457,1.73402,1.73423,110400000.0
2009-06-15 22:27:00,1.73417,1.73417,1.7339,1.73411,110400000.0
2009-06-15 22:28:00,1.73409,1.7342,1.73397,1.73402,110400000.0
2009-06-15 22:29:00,1.73401,1.73415,1.73378,1.73388,110400000.0
2009-06-15 22:30:00,1.7339,1.73415,1.73389,1.73404,110400000.0
2009-06-15 22:31:00,1.73402,1.73408,1.73396,1.73402,110400000.0
2009-06-15 22:32:00,1.73401,1.73416,1.73384,1.7341,110400000.0
2009-06-15 22:33:00,1.73409,1.73411,1.734,1.73409,110400000.0
2009-06-15 22:34:00,1.7341,1.73453,1.7341,1.73427,110400000.0
2009-06-15 22:35:00,1.73425,1.73478,1.73425,1.73468,110400000.0
2009-06-15 22:36:00,1.7346,1.7346,1.73453,1.73453,110400000.0
2009-06-15 22:37:00,1.73448,1.73448,1.73415,1.73427,110400000.0
2009-06-15 22:38:00,1.73428,1.73444,1.73378,1.73437,110400000.0
2009-06-15 22:39:00,1.73436,1.73436,1.73423,1.73431,110400000.0
2009-06-15 22:40:00,1.73429,1.73444,1.73429,1.73436,110400000.0
2009-06-15 22:41:00,1.73433,1.73454,1.73433,1.73454,110400000.0
2009-06-15 22:42:00,1.7345,1.7348,1.73447,1.73463,110400000.0
2009-06-15 22:43:00,1.73457,1.7349,1.73456,1.73468,110400000.0
2009-06-15 22:44:00,1.73463,1.73476,1.73453,1.73462,110400000.0
2009-06-15 22:45:00,1.73464,1.73488,1.73444,1.73485,110400000.0
2009-06-15 22:46:00,1.73477,1.73514,1.73477,1.73482,110400000.0
2009-06-15 22:47:00,1.73475,1.73478,1.73471,1.73471,110400000.0
2009-06-15 22:48:00,1.73469,1.73469,1.73421,1.7345,110400000.0
2009-06-15 22:49:00,1.73446,1.73462,1.73436,1.73443,110400000.0
2009-06-15 22:50:00,1.73447,1.73466,1.7344,1.73466,110400000.0
2009-06-15 22:51:00,1.73468,1.73492,1.73468,1.73471,110400000.0
2009-06-15 22:52:00,1.73468,1.73524,1.73468,1.73498,110400000.0
2009-06-15 22:53:00,1.73502,1.73502,1.73461,1.73479,110400000.0
2009-06-15 22:54:00,1.7348,1.73487,1.73409,1.73416,110400000.0
2009-06-15 22:55:00,1.73424,1.73505,1.7342,1.73505,110400000.0
2009-06-15 22:56:00,1.73503,1.73562,1.73492,1.73519,110400000.0
2009-06-15 22:57:00,1.73515,1.73554,1.73515,1.7353,110400000.0
2009-06-15 22:58:00,1.73531,1.73566,1.73521,1.73566,110400000.0
2009-06-15 22:59:00,1.73557,1.73564,1.73499,1.73557,110400000.0
2009-06-15 23:00:00,1.73558,1.73562,1.73442,1.73469,110400000.0
2009-06-15 23:01:00,1.73467,1.73467,1.7337,1.73392,110400000.0
2009-06-15 23:02:00,1.73396,1.73458,1.73385,1.7341,110400000.0
2009-06-15 23:03:00,1.73415,1.73439,1.7338,1.73386,110400000.0
2009-06-15 23:04:00,1.73381,1.73411,1.73328,1.73334,110400000.0
2009-06-15 23:05:00,1.7334,1.73348,1.73334,1.73345,110400000.0
2009-06-15 23:06:00,1.73349,1.73366,1.73314,1.73352,110400000.0
2009-06-15 23:07:00,1.7335,1.7335,1.73326,1.73333,110400000.0
2009-06-15 23:08:00,1.73331,1.73354,1.73331,1.73354,110400000.0
2009-06-15 23:09:00,1.73358,1.73366,1.73351,1.73358,110400000.0
2009-06-15 23:10:00,1.73363,1.73436,1.73358,1.7337,110400000.0
2009-06-15 23:11:00,1.73368,1.73377,1.73368,1.73369,110400000.0
2009-06-15 23:12:00,1.73364,1.73364,1.73362,1.73362,110400000.0
2009-06-15 23:13:00,1.73359,1.73381,1.73359,1.73366,110400000.0
2009-06-15 23:14:00,1.73369,1.73382,1.73369,1.73382,110400000.0
2009-06-15 23:15:00,1.73389,1.734,1.73377,1.73377,110400000.0
2009-06-15 23:16:00,1.73383,1.73412,1.73362,1.73382,110400000.0
2009-06-15 23:17:00,1.7338,1.73399,1.73365,1.73386,110400000.0
2009-06-15 23:18:00,1.7339,1.73408,1.73368,1.7339,110400000.0
2009-06-15 23:19:00,1.73385,1.734,1.73377,1.73388,110400000.0
2009-06-15 23:20:00,1.73386,1.73388,1.73382,1.73388,110400000.0
2009-06-15 23:21:00,1.73393,1.73397,1.73391,1.73392,110400000.0
2009-06-15 23:22:00,1.73381,1.73391,1.73381,1.73389,110400000.0
2009-06-15 23:23:00,1.734,1.73406,1.73365,1.73406,110400000.0
2009-06-15 23:24:00,1.73403,1.73403,1.73399,1.73399,110400000.0
2009-06-15 23:25:00,1.73394,1.73401,1.73394,1.73401,110400000.0
2009-06-15 23:26:00,1.73395,1.73395,1.7338,1.7338,110400000.0
2009-06-15 23:27:00,1.73376,1.73385,1.73376,1.73381,110400000.0
2009-06-15 23:28:00,1.7338,1.73445,1.73379,1.73423,110400000.0
2009-06-15 23:29:00,1.7342,1.73447,1.73419,1.73419,110400000.0
2009-06-15 23:30:00,1.73417,1.73447,1.73413,1.73426,110400000.0
2009-06-15 23:31:00,1.73432,1.73437,1.73432,1.73437,110400000.0
2009-06-15 23:33:00,1.7343,1.73439,1.73427,1.73437,110400000.0
2009-06-15 23:34:00,1.73438,1.73458,1.73438,1.73454,110400000.0
2009-06-15 23:35:00,1.73458,1.73462,1.73431,1.73431,110400000.0
2009-06-15 23:36:00,1.73437,1.73464,1.73394,1.73464,110400000.0
2009-06-15 23:37:00,1.73473,1.73523,1.73473,1.73519,110400000.0
2009-06-15 23:38:00,1.73518,1.73556,1.73518,1.73543,110400000.0
2009-06-15 23:39:00,1.7355,1.73552,1.73485,1.73533,110400000.0
2009-06-15 23:40:00,1.73526,1.73527,1.73509,1.73509,110400000.0
2009-06-15 23:41:00,1.73522,1.73571,1.73522,1.73543,110400000.0
2009-06-15 23:42:00,1.73546,1.7357,1.7354,1.7354,110400000.0
2009-06-15 23:43:00,1.73533,1.73543,1.73521,1.73532,110400000.0
2009-06-15 23:44:00,1.73533,1.73542,1.73533,1.73542,110400000.0
2009-06-15 23:45:00,1.73541,1.73552,1.73541,1.73546,110400000.0
2009-06-15 23:46:00,1.73544,1.73549,1.73506,1.73548,110400000.0
2009-06-15 23:47:00,1.73543,1.73543,1.73493,1.73501,110400000.0
2009-06-15 23:48:00,1.73493,1.73504,1.73463,1.73493,110400000.0
2009-06-15 23:49:00,1.73483,1.73511,1.73472,1.73511,110400000.0
2009-06-15 23:50:00,1.73504,1.73579,1.7349,1.73531,110400000.0
2009-06-15 23:51:00,1.73525,1.73525,1.73439,1.73474,110400000.0
2009-06-15 23:52:00,1.73467,1.73489,1.73412,1.73426,110400000.0
2009-06-15 23:53:00,1.73427,1.73453,1.7337,1.73453,110400000.0
2009-06-15 23:54:00,1.73454,1.73458,1.73393,1.73423,110400000.0
2009-06-15 23:55:00,1.73415,1.73415,1.73391,1.73391,110400000.0
2009-06-15 23:56:00,1.73386,1.7341,1.73381,1.73391,110400000.0
2009-06-15 23:57:00,1.73381,1.73383,1.73353,1.73364,110400000.0
2009-06-15 23:58:00,1.73371,1.73407,1.73368,1.734,110400000.0
2009-06-15 23:59:00,1.73403,1.73451,1.73403,1.73451,110400000.0
2009-06-16 00:00:00,1.73442,1.73442,1.73419,1.73419,110400000.0
2009-06-16 00:01:00,1.73417,1.73449,1.73414,1.73443,110400000.0
2009-06-16 00:02:00,1.73444,1.73491,1.73444,1.7349,110400000.0
2009-06-16 00:03:00,1.73489,1.73507,1.7347,1.73487,110400000.0
2009-06-16 00:04:00,1.73488,1.73492,1.73466,1.73478,110400000.0
2009-06-16 00:05:00,1.73472,1.73472,1.73456,1.73471,110400000.0
2009-06-16 00:06:00,1.73466,1.73466,1.73453,1.73453,110400000.0
2009-06-16 00:07:00,1.73462,1.73492,1.73457,1.73471,110400000.0
2009-06-16 00:08:00,1.73467,1.73515,1.73466,1.73509,110400000.0
2009-06-16 00:09:00,1.73504,1.73507,1.73474,1.73474,110400000.0
2009-06-16 00:10:00,1.73481,1.73547,1.7348,1.7354,110400000.0
2009-06-16 00:11:00,1.73538,1.73542,1.73526,1.73529,110400000.0
2009-06-16 00:12:00,1.73528,1.73538,1.73512,1.73512,110400000.0
2009-06-16 00:13:00,1.73505,1.73505,1.73468,1.73488,110400000.0
2009-06-16 00:14:00,1.735,1.73501,1.735,1.73501,110400000.0
2009-06-16 00:15:00,1.73502,1.73514,1.73492,1.73492,110400000.0
2009-06-16 00:16:00,1.7349,1.73541,1.73473,1.73474,110400000.0
2009-06-16 00:17:00,1.7347,1.7358,1.73444,1.73528,110400000.0
2009-06-16 00:18:00,1.73521,1.73521,1.73517,1.73517,110400000.0
2009-06-16 00:19:00,1.7351,1.73516,1.73487,1.73516,110400000.0
2009-06-16 00:20:00,1.73519,1.73519,1.73479,1.73494,110400000.0
2009-06-16 00:21:00,1.73491,1.73697,1.73476,1.73536,110400000.0
2009-06-16 00:22:00,1.7353,1.73712,1.7353,1.73701,110400000.0
2009-06-16 00:23:00,1.73698,1.7384,1.73669,1.7384,110400000.0
2009-06-16 00:24:00,1.73844,1.73846,1.73773,1.7381,110400000.0
2009-06-16 00:25:00,1.73817,1.73823,1.73794,1.73823,110400000.0
2009-06-16 00:26:00,1.7382,1.7382,1.73671,1.73671,110400000.0
2009-06-16 00:27:00,1.7366,1.73819,1.73615,1.7377,110400000.0
2009-06-16 00:28:00,1.73759,1.73759,1.73704,1.73704,110400000.0
2009-06-16 00:29:00,1.73701,1.73795,1.73699,1.73765,110400000.0
2009-06-16 00:30:00,1.73769,1.73769,1.7373,1.73733,110400000.0
2009-06-16 00:31:00,1.73739,1.73787,1.73739,1.73778,110400000.0
2009-06-16 00:32:00,1.73779,1.73822,1.73779,1.7381,110400000.0
2009-06-16 00:33:00,1.73801,1.73808,1.73709,1.73729,110400000.0
2009-06-16 00:34:00,1.73738,1.73778,1.73714,1.73768,110400000.0
2009-06-16 00:35:00,1.73758,1.73758,1.73718,1.73742,110400000.0
2009-06-16 00:36:00,1.73735,1.73735,1.73717,1.73721,110400000.0
2009-06-16 00:37:00,1.73728,1.73728,1.7368,1.737,110400000.0
2009-06-16 00:38:00,1.73708,1.73716,1.73705,1.73706,110400000.0
2009-06-16 00:39:00,1.73703,1.73703,1.7368,1.73681,110400000.0
2009-06-16 00:40:00,1.7368,1.73681,1.73671,1.73671,110400000.0
2009-06-16 00:41:00,1.73672,1.73695,1.73672,1.73678,110400000.0
2009-06-16 00:42:00,1.73676,1.73689,1.73666,1.73667,110400000.0
2009-06-16 00:43:00,1.73671,1.73679,1.7365,1.7365,110400000.0
2009-06-16 00:44:00,1.73654,1.73654,1.73624,1.73625,110400000.0
2009-06-16 00:45:00,1.73624,1.73634,1.73606,1.73609,110400000.0
2009-06-16 00:46:00,1.7361,1.7362,1.73595,1.73596,110400000.0
2009-06-16 00:47:00,1.73598,1.73623,1.73593,1.73605,110400000.0
2009-06-16 00:48:00,1.73607,1.73647,1.73595,1.73647,110400000.0
2009-06-16 00:49:00,1.73648,1.73676,1.73637,1.7364,110400000.0
2009-06-16 00:50:00,1.73634,1.73664,1.73612,1.73664,110400000.0
2009-06-16 00:51:00,1.73671,1.73682,1.73617,1.73639,110400000.0
2009-06-16 00:52:00,1.73631,1.73639,1.73627,1.73627,110400000.0
2009-06-16 00:53:00,1.7363,1.73639,1.73627,1.73627,110400000.0
2009-06-16 00:54:00,1.73638,1.73639,1.73628,1.73628,110400000.0
2009-06-16 00:55:00,1.73635,1.73637,1.73608,1.73608,110400000.0
2009-06-16 00:56:00,1.73607,1.73635,1.73607,1.73622,110400000.0
2009-06-16 00:57:00,1.73623,1.73624,1.73597,1.73597,110400000.0
2009-06-16 00:58:00,1.7359,1.73598,1.73567,1.73573,110400000.0
2009-06-16 00:59:00,1.73574,1.73645,1.73574,1.7362,110400000.0
2009-06-16 01:00:00,1.73618,1.73647,1.73614,1.73624,110400000.0
2009-06-16 01:01:00,1.73627,1.73663,1.73627,1.7365,110400000.0
2009-06-16 01:02:00,1.73644,1.73649,1.73639,1.73648,110400000.0
2009-06-16 01:03:00,1.73649,1.73649,1.73636,1.73645,110400000.0
2009-06-16 01:04:00,1.73646,1.73689,1.73644,1.73685,110400000.0
2009-06-16 01:05:00,1.73683,1.73683,1.73673,1.73673,110400000.0
2009-06-16 01:06:00,1.73679,1.73679,1.73673,1.73674,110400000.0
2009-06-16 01:07:00,1.73685,1.73709,1.73649,1.73655,110400000.0
2009-06-16 01:08:00,1.7366,1.73666,1.73518,1.73554,110400000.0
2009-06-16 01:09:00,1.73561,1.73579,1.73499,1.735,110400000.0
2009-06-16 01:10:00,1.73505,1.73505,1.73409,1.73425,110400000.0
2009-06-16 01:11:00,1.73434,1.73481,1.73434,1.73479,110400000.0
2009-06-16 01:13:00,1.73468,1.73491,1.73468,1.73491,110400000.0
2009-06-16 01:14:00,1.73498,1.73501,1.73476,1.73487,110400000.0
2009-06-16 01:15:00,1.73481,1.73481,1.73442,1.73468,110400000.0
2009-06-16 01:16:00,1.73471,1.73485,1.7347,1.7347,110400000.0
2009-06-16 01:17:00,1.73471,1.73494,1.73459,1.73471,110400000.0
2009-06-16 01:18:00,1.73464,1.73464,1.73439,1.73461,110400000.0
2009-06-16 01:19:00,1.73457,1.73461,1.73456,1.73461,110400000.0
2009-06-16 01:20:00,1.73467,1.73488,1.73462,1.73483,110400000.0
2009-06-16 01:21:00,1.73482,1.73496,1.73481,1.73489,110400000.0
2009-06-16 01:22:00,1.73494,1.73504,1.73468,1.73468,110400000.0
2009-06-16 01:23:00,1.73477,1.73498,1.73408,1.73415,110400000.0
2009-06-16 01:24:00,1.73409,1.73462,1.73403,1.73412,110400000.0
2009-06-16 01:25:00,1.7342,1.73431,1.73396,1.73403,110400000.0
2009-06-16 01:26:00,1.73407,1.73415,1.73407,1.73408,110400000.0
2009-06-16 01:27:00,1.73399,1.734,1.73388,1.73388,110400000.0
2009-06-16 01:28:00,1.73382,1.73382,1.73335,1.73359,110400000.0
2009-06-16 01:29:00,1.7336,1.7336,1.73333,1.73339,110400000.0
2009-06-16 01:30:00,1.73344,1.73353,1.73309,1.73336,110400000.0
2009-06-16 01:31:00,1.73335,1.7337,1.73314,1.73366,110400000.0
2009-06-16 01:32:00,1.73361,1.73394,1.73334,1.73349,110400000.0
2009-06-16 01:33:00,1.73351,1.73387,1.7334,1.73375,110400000.0
2009-06-16 01:34:00,1.73376,1.73415,1.73374,1.73399,110400000.0
2009-06-16 01:35:00,1.73396,1.73418,1.73387,1.734,110400000.0
2009-06-16 01:36:00,1.73403,1.73403,1.7332,1.73332,110400000.0
2009-06-16 01:37:00,1.73328,1.73364,1.73309,1.73332,110400000.0
2009-06-16 01:38:00,1.73335,1.73337,1.73298,1.73308,110400000.0
2009-06-16 01:39:00,1.733,1.73341,1.733,1.73341,110400000.0
2009-06-16 01:40:00,1.73345,1.7338,1.73345,1.73378,110400000.0
2009-06-16 01:41:00,1.73373,1.7338,1.73335,1.7337,110400000.0
2009-06-16 01:42:00,1.73372,1.73394,1.73362,1.73363,110400000.0
2009-06-16 01:43:00,1.73361,1.73376,1.73361,1.73376,110400000.0
2009-06-16 01:44:00,1.7337,1.73387,1.7337,1.73384,110400000.0
2009-06-16 01:45:00,1.73383,1.73398,1.73354,1.73393,110400000.0
2009-06-16 01:46:00,1.73391,1.73391,1.73342,1.73369,110400000.0
2009-06-16 01:47:00,1.73366,1.73366,1.73263,1.73285,110400000.0
2009-06-16 01:48:00,1.73289,1.73369,1.73289,1.73337,110400000.0
2009-06-16 01:49:00,1.73333,1.73419,1.73332,1.73345,110400000.0
2009-06-16 01:50:00,1.73352,1.73384,1.73321,1.73384,110400000.0
2009-06-16 01:51:00,1.73383,1.73391,1.7332,1.7332,110400000.0
2009-06-16 01:52:00,1.73324,1.73403,1.73323,1.73358,110400000.0
2009-06-16 01:53:00,1.73367,1.73413,1.73342,1.73342,110400000.0
2009-06-16 01:54:00,1.73341,1.73439,1.73306,1.73432,110400000.0
2009-06-16 01:55:00,1.73439,1.73483,1.73335,1.73392,110400000.0
2009-06-16 01:56:00,1.73389,1.73471,1.73341,1.73347,110400000.0
2009-06-16 01:57:00,1.73352,1.73366,1.73285,1.73285,110400000.0
2009-06-16 01:58:00,1.73284,1.73303,1.73284,1.73289,110400000.0
2009-06-16 01:59:00,1.73292,1.7332,1.73278,1.73309,110400000.0
2009-06-16 02:00:00,1.73313,1.73327,1.7329,1.73303,110400000.0
2009-06-16 02:01:00,1.73304,1.73316,1.73278,1.73289,110400000.0
2009-06-16 02:02:00,1.7329,1.73346,1.7329,1.73341,110400000.0
2009-06-16 02:03:00,1.73343,1.73351,1.73311,1.73312,110400000.0
2009-06-16 02:04:00,1.73318,1.73362,1.7331,1.7333,110400000.0
2009-06-16 02:05:00,1.73328,1.7337,1.73216,1.73223,110400000.0
2009-06-16 02:06:00,1.73225,1.73275,1.73187,1.73227,110400000.0
2009-06-16 02:07:00,1.73221,1.73249,1.73174,1.73217,110400000.0
2009-06-16 02:08:00,1.73218,1.73231,1.73167,1.73167,110400000.0
2009-06-16 02:09:00,1.73171,1.73214,1.73165,1.73191,110400000.0
2009-06-16 02:10:00,1.73189,1.73206,1.73177,1.73187,110400000.0
2009-06-16 02:11:00,1.73185,1.73246,1.7317,1.7323,110400000.0
2009-06-16 02:12:00,1.73226,1.73281,1.73218,1.73229,110400000.0
2009-06-16 02:13:00,1.73234,1.73251,1.73197,1.73218,110400000.0
2009-06-16 02:14:00,1.73219,1.73281,1.73206,1.73266,110400000.0
2009-06-16 02:15:00,1.73272,1.73316,1.73262,1.73305,110400000.0
2009-06-16 02:16:00,1.73301,1.7331,1.73256,1.73279,110400000.0
2009-06-16 02:17:00,1.73277,1.73295,1.7326,1.73275,110400000.0
2009-06-16 02:18:00,1.73282,1.73296,1.73255,1.7328,110400000.0
2009-06-16 02:19:00,1.73279,1.73312,1.73262,1.73294,110400000.0
2009-06-16 02:20:00,1.73292,1.73306,1.7327,1.73279,110400000.0
2009-06-16 02:21:00,1.73273,1.733,1.73249,1.73288,110400000.0
2009-06-16 02:22:00,1.73282,1.73289,1.73266,1.73273,110400000.0
2009-06-16 02:23:00,1.73272,1.73288,1.73224,1.73278,110400000.0
2009-06-16 02:24:00,1.73282,1.73296,1.73231,1.73257,110400000.0
2009-06-16 02:25:00,1.73258,1.73353,1.73253,1.7329,110400000.0
2009-06-16 02:26:00,1.73285,1.73351,1.7328,1.7335,110400000.0
2009-06-16 02:27:00,1.7332,1.73397,1.73318,1.73397,110400000.0
2009-06-16 02:28:00,1.73376,1.7344,1.73334,1.73432,110400000.0
2009-06-16 02:29:00,1.73418,1.7343,1.73359,1.7343,110400000.0
2009-06-16 02:30:00,1.73418,1.73501,1.73374,1.73453,110400000.0
2009-06-16 02:31:00,1.73461,1.73503,1.73389,1.73495,110400000.0
2009-06-16 02:32:00,1.7352,1.7356,1.73466,1.73509,110400000.0
2009-06-16 02:33:00,1.7352,1.73555,1.73452,1.73535,110400000.0
2009-06-16 02:34:00,1.73518,1.73544,1.73509,1.73518,110400000.0
2009-06-16 02:35:00,1.73512,1.73582,1.73512,1.73572,110400000.0
2009-06-16 02:36:00,1.73578,1.73601,1.7357,1.73581,110400000.0
2009-06-16 02:37:00,1.73577,1.73637,1.73577,1.73631,110400000.0
2009-06-16 02:38:00,1.73638,1.73735,1.73624,1.73674,110400000.0
2009-06-16 02:39:00,1.73675,1.73717,1.73649,1.73692,110400000.0
2009-06-16 02:40:00,1.73693,1.73775,1.73669,1.7372,110400000.0
2009-06-16 02:41:00,1.73714,1.73776,1.73705,1.73748,110400000.0
2009-06-16 02:42:00,1.73746,1.73767,1.73663,1.73672,110400000.0
2009-06-16 02:43:00,1.73661,1.73722,1.73647,1.73716,110400000.0
2009-06-16 02:44:00,1.73718,1.73734,1.737,1.73723,110400000.0
2009-06-16 02:45:00,1.73716,1.73762,1.73701,1.73753,110400000.0
2009-06-16 02:46:00,1.73751,1.73828,1.7372,1.73773,110400000.0
2009-06-16 02:47:00,1.73782,1.73801,1.73699,1.73703,110400000.0
2009-06-16 02:48:00,1.73704,1.73713,1.73676,1.73709,110400000.0
2009-06-16 02:49:00,1.73711,1.73803,1.73711,1.73764,110400000.0
2009-06-16 02:50:00,1.7376,1.73777,1.73738,1.73757,110400000.0
2009-06-16 02:51:00,1.7375,1.73793,1.7373,1.73776,110400000.0
2009-06-16 02:52:00,1.73775,1.73836,1.73753,1.73814,110400000.0
2009-06-16 02:53:00,1.73811,1.73832,1.73794,1.73827,110400000.0
2009-06-16 02:54:00,1.73828,1.73828,1.73775,1.73781,110400000.0
2009-06-16 02:55:00,1.73777,1.73805,1.73736,1.7378,110400000.0
2009-06-16 02:56:00,1.73781,1.73833,1.73726,1.73801,110400000.0
2009-06-16 02:57:00,1.7379,1.73901,1.73762,1.73837,110400000.0
2009-06-16 02:58:00,1.73838,1.73969,1.73838,1.73922,110400000.0
2009-06-16 02:59:00,1.73914,1.74057,1.73898,1.73942,110400000.0
2009-06-16 03:00:00,1.73948,1.74018,1.73948,1.73993,110400000.0
2009-06-16 03:01:00,1.73984,1.74019,1.73932,1.73971,110400000.0
2009-06-16 03:02:00,1.73977,1.74123,1.73977,1.74123,110400000.0
2009-06-16 03:03:00,1.74118,1.74284,1.7411,1.7419,110400000.0
2009-06-16 03:04:00,1.74196,1.74332,1.74097,1.74324,110400000.0
2009-06-16 03:05:00,1.74331,1.74338,1.74206,1.74206,110400000.0
2009-06-16 03:06:00,1.7421,1.74245,1.74159,1.74204,110400000.0
2009-06-16 03:07:00,1.74202,1.7423,1.74176,1.74183,110400000.0
2009-06-16 03:08:00,1.74182,1.74238,1.74146,1.74198,110400000.0
2009-06-16 03:09:00,1.742,1.74243,1.74188,1.74229,110400000.0
2009-06-16 03:10:00,1.74232,1.74286,1.74212,1.74241,110400000.0
2009-06-16 03:11:00,1.74242,1.7432,1.74226,1.74294,110400000.0
2009-06-16 03:12:00,1.74304,1.74411,1.74302,1.74388,110400000.0
2009-06-16 03:13:00,1.74386,1.74487,1.74328,1.74429,110400000.0
2009-06-16 03:14:00,1.7443,1.74442,1.74323,1.74344,110400000.0
2009-06-16 03:15:00,1.74338,1.74436,1.74288,1.74427,110400000.0
2009-06-16 03:16:00,1.74424,1.74428,1.74353,1.74372,110400000.0
2009-06-16 03:17:00,1.74367,1.74424,1.74364,1.74376,110400000.0
2009-06-16 03:18:00,1.74375,1.74377,1.74298,1.74316,110400000.0
2009-06-16 03:19:00,1.7431,1.74395,1.74292,1.74343,110400000.0
2009-06-16 03:20:00,1.74346,1.74377,1.74325,1.74359,110400000.0
2009-06-16 03:21:00,1.74367,1.74432,1.74304,1.74365,110400000.0
2009-06-16 03:22:00,1.74366,1.7447,1.74358,1.74401,110400000.0
2009-06-16 03:23:00,1.74397,1.74486,1.74365,1.74482,110400000.0
2009-06-16 03:24:00,1.745,1.74567,1.74462,1.74503,110400000.0
2009-06-16 03:25:00,1.74504,1.74984,1.74504,1.7496,110400000.0
2009-06-16 03:26:00,1.74952,1.75053,1.74728,1.74752,110400000.0
2009-06-16 03:27:00,1.74754,1.74768,1.74667,1.74699,110400000.0
2009-06-16 03:28:00,1.74706,1.74727,1.74636,1.74643,110400000.0
2009-06-16 03:29:00,1.74644,1.74657,1.74401,1.74428,110400000.0
2009-06-16 03:30:00,1.74426,1.74688,1.744,1.74642,110400000.0
2009-06-16 03:31:00,1.74637,1.7467,1.745,1.74514,110400000.0
2009-06-16 03:32:00,1.74516,1.74563,1.74511,1.74525,110400000.0
2009-06-16 03:33:00,1.74518,1.7462,1.74481,1.74611,110400000.0
2009-06-16 03:34:00,1.74606,1.74647,1.74576,1.74603,110400000.0
2009-06-16 03:35:00,1.74605,1.74797,1.74605,1.74737,110400000.0
2009-06-16 03:36:00,1.74735,1.74777,1.74715,1.74739,110400000.0
2009-06-16 03:37:00,1.74736,1.74736,1.74613,1.7467,110400000.0
2009-06-16 03:38:00,1.74679,1.74832,1.74679,1.74771,110400000.0
2009-06-16 03:39:00,1.74767,1.74812,1.74751,1.74775,110400000.0
2009-06-16 03:40:00,1.74783,1.74797,1.74731,1.74766,110400000.0
2009-06-16 03:41:00,1.74768,1.74775,1.74694,1.74694,110400000.0
2009-06-16 03:42:00,1.74699,1.74699,1.74603,1.74683,110400000.0
2009-06-16 03:43:00,1.74685,1.74747,1.74675,1.74736,110400000.0
2009-06-16 03:44:00,1.74739,1.7474,1.74661,1.74683,110400000.0
2009-06-16 03:45:00,1.74676,1.74676,1.74506,1.74556,110400000.0
2009-06-16 03:46:00,1.74553,1.74557,1.7442,1.74447,110400000.0
2009-06-16 03:47:00,1.74451,1.74501,1.74437,1.74455,110400000.0
2009-06-16 03:48:00,1.74453,1.74477,1.74436,1.74458,110400000.0
2009-06-16 03:49:00,1.74464,1.74465,1.74322,1.74326,110400000.0
2009-06-16 03:50:00,1.74324,1.74417,1.74322,1.74354,110400000.0
2009-06-16 03:51:00,1.74347,1.74416,1.74293,1.74413,110400000.0
2009-06-16 03:52:00,1.74406,1.74456,1.74369,1.74455,110400000.0
2009-06-16 03:53:00,1.74458,1.74553,1.74458,1.74542,110400000.0
2009-06-16 03:54:00,1.74537,1.74537,1.7447,1.74502,110400000.0
2009-06-16 03:55:00,1.74495,1.74538,1.74463,1.74477,110400000.0
2009-06-16 03:56:00,1.7447,1.74472,1.74395,1.74398,110400000.0
2009-06-16 03:57:00,1.74391,1.7445,1.74362,1.74406,110400000.0
2009-06-16 03:58:00,1.74402,1.74484,1.74373,1.74446,110400000.0
2009-06-16 03:59:00,1.74445,1.74487,1.74418,1.74418,110400000.0
2009-06-16 04:00:00,1.74416,1.74436,1.74359,1.74375,110400000.0
2009-06-16 04:01:00,1.74377,1.74432,1.74367,1.74406,110400000.0
2009-06-16 04:02:00,1.74414,1.7448,1.7439,1.74408,110400000.0
2009-06-16 04:03:00,1.74409,1.74456,1.74379,1.74426,110400000.0
2009-06-16 04:04:00,1.74425,1.74429,1.74365,1.74414,110400000.0
2009-06-16 04:05:00,1.74416,1.7447,1.74384,1.74437,110400000.0
2009-06-16 04:06:00,1.74429,1.74444,1.74332,1.74333,110400000.0
2009-06-16 04:07:00,1.74339,1.74385,1.74328,1.74376,110400000.0
2009-06-16 04:08:00,1.74381,1.74408,1.74361,1.74366,110400000.0
2009-06-16 04:09:00,1.74357,1.74382,1.74319,1.74333,110400000.0
2009-06-16 04:10:00,1.74326,1.74332,1.74281,1.74288,110400000.0
2009-06-16 04:11:00,1.74286,1.74306,1.74253,1.74275,110400000.0
2009-06-16 04:12:00,1.74279,1.74304,1.74257,1.74284,110400000.0
2009-06-16 04:13:00,1.74282,1.74344,1.74282,1.74329,110400000.0
2009-06-16 04:14:00,1.74336,1.74352,1.74315,1.74321,110400000.0
2009-06-16 04:15:00,1.74324,1.74324,1.7429,1.74305,110400000.0
2009-06-16 04:16:00,1.74308,1.74379,1.74296,1.74341,110400000.0
2009-06-16 04:17:00,1.74336,1.74368,1.74334,1.74361,110400000.0
2009-06-16 04:18:00,1.74358,1.74358,1.74338,1.74338,110400000.0
2009-06-16 04:19:00,1.74332,1.74448,1.743,1.74404,110400000.0
2009-06-16 04:20:00,1.74405,1.74459,1.74369,1.74431,110400000.0
2009-06-16 04:21:00,1.74435,1.74454,1.74408,1.74423,110400000.0
2009-06-16 04:22:00,1.74421,1.74505,1.74417,1.74498,110400000.0
2009-06-16 04:23:00,1.74494,1.74527,1.74476,1.74516,110400000.0
2009-06-16 04:24:00,1.74522,1.74555,1.74491,1.74555,110400000.0
2009-06-16 04:25:00,1.74561,1.74563,1.74507,1.74535,110400000.0
2009-06-16 04:26:00,1.7453,1.74572,1.7449,1.74502,110400000.0
2009-06-16 04:27:00,1.74503,1.74562,1.745,1.74539,110400000.0
2009-06-16 04:28:00,1.74538,1.74565,1.74507,1.74542,110400000.0
2009-06-16 04:29:00,1.74543,1.74577,1.74543,1.74566,110400000.0
2009-06-16 04:30:00,1.74575,1.74611,1.74546,1.74549,110400000.0
2009-06-16 04:31:00,1.74547,1.74583,1.74536,1.7457,110400000.0
2009-06-16 04:32:00,1.74574,1.74588,1.7452,1.74554,110400000.0
2009-06-16 04:33:00,1.74548,1.74584,1.74514,1.74533,110400000.0
2009-06-16 04:34:00,1.74536,1.74538,1.74493,1.74506,110400000.0
2009-06-16 04:35:00,1.74499,1.74524,1.74483,1.74524,110400000.0
2009-06-16 04:36:00,1.74531,1.74542,1.74508,1.74528,110400000.0
2009-06-16 04:37:00,1.74525,1.7457,1.7452,1.74564,110400000.0
2009-06-16 04:38:00,1.7456,1.74589,1.74559,1.7458,110400000.0
2009-06-16 04:39:00,1.74579,1.74611,1.74545,1.74572,110400000.0
2009-06-16 04:40:00,1.74565,1.74592,1.74526,1.74592,110400000.0
2009-06-16 04:41:00,1.74585,1.74588,1.74534,1.74534,110400000.0
2009-06-16 04:42:00,1.74539,1.74559,1.74524,1.74532,110400000.0
2009-06-16 04:43:00,1.74534,1.74548,1.74498,1.745,110400000.0
2009-06-16 04:44:00,1.74505,1.74524,1.74488,1.74488,110400000.0
2009-06-16 04:45:00,1.74497,1.74571,1.74497,1.74512,110400000.0
2009-06-16 04:46:00,1.74521,1.74597,1.74501,1.74543,110400000.0
2009-06-16 04:47:00,1.74542,1.74574,1.74509,1.7452,110400000.0
2009-06-16 04:48:00,1.74522,1.7454,1.74435,1.74435,110400000.0
2009-06-16 04:49:00,1.74426,1.74476,1.74401,1.74445,110400000.0
2009-06-16 04:50:00,1.74439,1.7447,1.74426,1.74451,110400000.0
2009-06-16 04:51:00,1.74455,1.7447,1.74383,1.74426,110400000.0
2009-06-16 04:52:00,1.74423,1.74448,1.74391,1.74407,110400000.0
2009-06-16 04:53:00,1.74409,1.74432,1.74379,1.74379,110400000.0
2009-06-16 04:54:00,1.74381,1.74387,1.74346,1.74373,110400000.0
2009-06-16 04:55:00,1.74365,1.74433,1.74355,1.7442,110400000.0
2009-06-16 04:56:00,1.74421,1.74516,1.74418,1.74447,110400000.0
2009-06-16 04:57:00,1.74454,1.74465,1.74414,1.74414,110400000.0
2009-06-16 04:58:00,1.74419,1.74441,1.74418,1.74423,110400000.0
2009-06-16 04:59:00,1.74425,1.74459,1.7441,1.74424,110400000.0
2009-06-16 05:00:00,1.74423,1.74455,1.74405,1.74414,110400000.0
2009-06-16 05:01:00,1.7442,1.74459,1.7442,1.74442,110400000.0
2009-06-16 05:02:00,1.74443,1.74459,1.74414,1.74459,110400000.0
2009-06-16 05:03:00,1.74456,1.74457,1.74387,1.74387,110400000.0
2009-06-16 05:04:00,1.74393,1.74423,1.7439,1.74419,110400000.0
2009-06-16 05:05:00,1.74429,1.74506,1.74429,1.74469,110400000.0
2009-06-16 05:06:00,1.74463,1.74526,1.74463,1.74514,110400000.0
2009-06-16 05:07:00,1.74513,1.74522,1.7448,1.74485,110400000.0
2009-06-16 05:08:00,1.7449,1.74559,1.74485,1.74504,110400000.0
2009-06-16 05:09:00,1.74511,1.74551,1.74498,1.74551,110400000.0
2009-06-16 05:10:00,1.74552,1.74567,1.74518,1.7455,110400000.0
2009-06-16 05:11:00,1.74549,1.74581,1.74542,1.74575,110400000.0
2009-06-16 05:12:00,1.74573,1.74614,1.74544,1.74544,110400000.0
2009-06-16 05:13:00,1.74545,1.74625,1.74541,1.74625,110400000.0
2009-06-16 05:14:00,1.74618,1.74699,1.74604,1.74689,110400000.0
2009-06-16 05:15:00,1.74691,1.74792,1.74685,1.74792,110400000.0
2009-06-16 05:16:00,1.74786,1.74833,1.74767,1.74784,110400000.0
2009-06-16 05:17:00,1.74775,1.74814,1.74664,1.74679,110400000.0
2009-06-16 05:18:00,1.7468,1.74715,1.74621,1.74626,110400000.0
2009-06-16 05:19:00,1.74625,1.74664,1.74596,1.74652,110400000.0
2009-06-16 05:20:00,1.74649,1.74669,1.74616,1.74617,110400000.0
2009-06-16 05:21:00,1.7461,1.74644,1.7459,1.74631,110400000.0
2009-06-16 05:22:00,1.74628,1.74678,1.74612,1.74666,110400000.0
2009-06-16 05:23:00,1.7466,1.74682,1.74605,1.74627,110400000.0
2009-06-16 05:24:00,1.74625,1.74637,1.74585,1.74606,110400000.0
2009-06-16 05:25:00,1.74594,1.74594,1.74509,1.74565,110400000.0
2009-06-16 05:26:00,1.74561,1.7466,1.74522,1.74617,110400000.0
2009-06-16 05:27:00,1.7461,1.7462,1.74526,1.74541,110400000.0
2009-06-16 05:28:00,1.74539,1.74543,1.74522,1.74538,110400000.0
2009-06-16 05:29:00,1.74544,1.74549,1.74526,1.74532,110400000.0
2009-06-16 05:30:00,1.74534,1.74559,1.74509,1.7455,110400000.0
2009-06-16 05:31:00,1.74549,1.74569,1.74549,1.74562,110400000.0
2009-06-16 05:32:00,1.74559,1.74559,1.7455,1.74553,110400000.0
2009-06-16 05:33:00,1.74561,1.74612,1.74553,1.74612,110400000.0
2009-06-16 05:34:00,1.7461,1.74627,1.74599,1.74605,110400000.0
2009-06-16 05:35:00,1.74599,1.74646,1.74595,1.74643,110400000.0
2009-06-16 05:36:00,1.74647,1.74688,1.74642,1.74667,110400000.0
2009-06-16 05:37:00,1.74669,1.74707,1.74659,1.74667,110400000.0
2009-06-16 05:38:00,1.74669,1.74699,1.74656,1.74667,110400000.0
2009-06-16 05:39:00,1.74661,1.7471,1.74661,1.74692,110400000.0
2009-06-16 05:40:00,1.74691,1.74709,1.7468,1.74681,110400000.0
2009-06-16 05:41:00,1.74677,1.74695,1.74657,1.74671,110400000.0
2009-06-16 05:42:00,1.74673,1.74712,1.74666,1.74688,110400000.0
2009-06-16 05:43:00,1.74691,1.74717,1.74687,1.74704,110400000.0
2009-06-16 05:44:00,1.74702,1.74747,1.74674,1.74722,110400000.0
2009-06-16 05:45:00,1.74727,1.74727,1.74615,1.74624,110400000.0
2009-06-16 05:46:00,1.74626,1.74658,1.74614,1.74641,110400000.0
2009-06-16 05:47:00,1.74642,1.74653,1.74607,1.74607,110400000.0
2009-06-16 05:48:00,1.74614,1.74616,1.74576,1.74597,110400000.0
2009-06-16 05:49:00,1.7459,1.74609,1.74557,1.74605,110400000.0
2009-06-16 05:50:00,1.74601,1.74623,1.74579,1.74623,110400000.0
2009-06-16 05:51:00,1.74624,1.74627,1.74581,1.74604,110400000.0
2009-06-16 05:52:00,1.74606,1.74618,1.74606,1.74614,110400000.0
2009-06-16 05:53:00,1.74618,1.74632,1.74616,1.74628,110400000.0
2009-06-16 05:54:00,1.74631,1.74673,1.74631,1.74673,110400000.0
2009-06-16 05:55:00,1.74661,1.74736,1.74661,1.74663,110400000.0
2009-06-16 05:56:00,1.74669,1.74701,1.74649,1.74679,110400000.0
2009-06-16 05:57:00,1.74672,1.7468,1.74648,1.7467,110400000.0
2009-06-16 05:58:00,1.74668,1.74694,1.74605,1.74605,110400000.0
2009-06-16 05:59:00,1.74601,1.74641,1.74599,1.7461,110400000.0
2009-06-16 06:00:00,1.74623,1.74665,1.74558,1.74574,110400000.0
2009-06-16 06:01:00,1.7457,1.74583,1.74523,1.74576,110400000.0
2009-06-16 06:02:00,1.7458,1.7458,1.74524,1.74541,110400000.0
2009-06-16 06:03:00,1.74548,1.74569,1.74524,1.74569,110400000.0
2009-06-16 06:04:00,1.74563,1.74571,1.74498,1.74521,110400000.0
2009-06-16 06:05:00,1.74519,1.74561,1.74512,1.74547,110400000.0
2009-06-16 06:06:00,1.74548,1.74563,1.74543,1.74547,110400000.0
2009-06-16 06:07:00,1.74553,1.74609,1.74538,1.74589,110400000.0
2009-06-16 06:08:00,1.74586,1.74634,1.74555,1.74596,110400000.0
2009-06-16 06:09:00,1.74597,1.74646,1.74569,1.74617,110400000.0
2009-06-16 06:10:00,1.7461,1.7461,1.7459,1.74598,110400000.0
2009-06-16 06:11:00,1.74593,1.74605,1.74566,1.74587,110400000.0
2009-06-16 06:12:00,1.74591,1.74597,1.74531,1.74555,110400000.0
2009-06-16 06:13:00,1.74552,1.74586,1.74544,1.74572,110400000.0
2009-06-16 06:14:00,1.74575,1.74603,1.74563,1.74585,110400000.0
2009-06-16 06:15:00,1.7459,1.74629,1.74581,1.74603,110400000.0
2009-06-16 06:16:00,1.74604,1.74625,1.74573,1.74589,110400000.0
2009-06-16 06:17:00,1.74594,1.74625,1.74562,1.74625,110400000.0
2009-06-16 06:18:00,1.74621,1.7469,1.74617,1.74685,110400000.0
2009-06-16 06:19:00,1.74684,1.7469,1.74662,1.74667,110400000.0
2009-06-16 06:20:00,1.74666,1.74722,1.74639,1.74675,110400000.0
2009-06-16 06:21:00,1.7467,1.74692,1.74651,1.74662,110400000.0
2009-06-16 06:22:00,1.74655,1.74675,1.74628,1.74665,110400000.0
2009-06-16 06:23:00,1.74664,1.74718,1.74639,1.74699,110400000.0
2009-06-16 06:24:00,1.74693,1.74693,1.74608,1.74684,110400000.0
2009-06-16 06:25:00,1.74683,1.74697,1.74645,1.74653,110400000.0
2009-06-16 06:26:00,1.74659,1.7469,1.74637,1.74675,110400000.0
2009-06-16 06:27:00,1.74673,1.74673,1.74605,1.74618,110400000.0
2009-06-16 06:28:00,1.74626,1.7465,1.74626,1.74646,110400000.0
2009-06-16 06:29:00,1.74647,1.74686,1.74584,1.74685,110400000.0
2009-06-16 06:30:00,1.74678,1.74709,1.74671,1.74689,110400000.0
2009-06-16 06:31:00,1.74688,1.74688,1.7462,1.74671,110400000.0
2009-06-16 06:32:00,1.74665,1.74687,1.74567,1.74621,110400000.0
2009-06-16 06:33:00,1.74619,1.74648,1.7461,1.74645,110400000.0
2009-06-16 06:34:00,1.74639,1.74673,1.7463,1.74672,110400000.0
2009-06-16 06:35:00,1.74675,1.74689,1.74602,1.74664,110400000.0
2009-06-16 06:36:00,1.74666,1.74697,1.74636,1.74636,110400000.0
2009-06-16 06:37:00,1.74628,1.74665,1.74573,1.74573,110400000.0
2009-06-16 06:38:00,1.74564,1.74609,1.74555,1.74606,110400000.0
2009-06-16 06:39:00,1.74612,1.74646,1.7457,1.74602,110400000.0
2009-06-16 06:40:00,1.74605,1.74616,1.74528,1.74528,110400000.0
2009-06-16 06:41:00,1.74526,1.74577,1.745,1.74544,110400000.0
2009-06-16 06:42:00,1.74551,1.74579,1.7455,1.74568,110400000.0
2009-06-16 06:43:00,1.74574,1.74584,1.74533,1.7456,110400000.0
2009-06-16 06:44:00,1.74553,1.74602,1.74531,1.74588,110400000.0
2009-06-16 06:45:00,1.74593,1.74641,1.74542,1.74561,110400000.0
2009-06-16 06:46:00,1.74565,1.74605,1.74547,1.74592,110400000.0
2009-06-16 06:47:00,1.74597,1.74613,1.74549,1.74554,110400000.0
2009-06-16 06:48:00,1.74545,1.74575,1.74523,1.74555,110400000.0
2009-06-16 06:49:00,1.74546,1.74549,1.745,1.74523,110400000.0
2009-06-16 06:50:00,1.74524,1.7454,1.74492,1.7454,110400000.0
2009-06-16 06:51:00,1.74535,1.74552,1.74522,1.74522,110400000.0
2009-06-16 06:52:00,1.74528,1.74551,1.74503,1.74518,110400000.0
2009-06-16 06:53:00,1.74516,1.74566,1.74507,1.74566,110400000.0
2009-06-16 06:54:00,1.74563,1.74586,1.74516,1.74562,110400000.0
2009-06-16 06:55:00,1.74568,1.74581,1.74535,1.74574,110400000.0
2009-06-16 06:56:00,1.74573,1.7459,1.74545,1.74562,110400000.0
2009-06-16 06:57:00,1.7456,1.74604,1.74555,1.74555,110400000.0
2009-06-16 06:58:00,1.7455,1.74575,1.74537,1.74571,110400000.0
2009-06-16 06:59:00,1.7457,1.74589,1.7457,1.74589,110400000.0
2009-06-16 07:00:00,1.74597,1.74613,1.74585,1.74588,110400000.0
2009-06-16 07:01:00,1.74587,1.74612,1.74532,1.74602,110400000.0
2009-06-16 07:02:00,1.74599,1.74602,1.7458,1.74588,110400000.0
2009-06-16 07:03:00,1.74589,1.74615,1.74559,1.74615,110400000.0
2009-06-16 07:04:00,1.74609,1.74609,1.74558,1.74561,110400000.0
2009-06-16 07:05:00,1.74562,1.74605,1.74554,1.74605,110400000.0
2009-06-16 07:06:00,1.74602,1.74674,1.74577,1.74674,110400000.0
2009-06-16 07:07:00,1.74665,1.74669,1.74622,1.74656,110400000.0
2009-06-16 07:08:00,1.74658,1.74658,1.74628,1.74652,110400000.0
2009-06-16 07:09:00,1.74654,1.74678,1.74647,1.74663,110400000.0
2009-06-16 07:10:00,1.7466,1.7466,1.74617,1.74628,110400000.0
2009-06-16 07:11:00,1.74627,1.74638,1.74589,1.74594,110400000.0
2009-06-16 07:12:00,1.74601,1.74641,1.74581,1.74635,110400000.0
2009-06-16 07:13:00,1.74642,1.74643,1.7462,1.7464,110400000.0
2009-06-16 07:14:00,1.74647,1.74648,1.74558,1.74588,110400000.0
2009-06-16 07:15:00,1.74589,1.74592,1.74558,1.7457,110400000.0
2009-06-16 07:16:00,1.74576,1.7462,1.74576,1.7462,110400000.0
2009-06-16 07:17:00,1.74621,1.7464,1.74603,1.7464,110400000.0
2009-06-16 07:18:00,1.74643,1.74643,1.74582,1.74627,110400000.0
2009-06-16 07:19:00,1.74629,1.7464,1.74593,1.74625,110400000.0
2009-06-16 07:20:00,1.74621,1.74645,1.74585,1.74628,110400000.0
2009-06-16 07:21:00,1.7463,1.74672,1.74541,1.74587,110400000.0
2009-06-16 07:22:00,1.7459,1.74629,1.74371,1.74394,110400000.0
2009-06-16 07:23:00,1.74389,1.7444,1.74327,1.7444,110400000.0
2009-06-16 07:24:00,1.74435,1.74437,1.74295,1.74305,110400000.0
2009-06-16 07:25:00,1.743,1.74441,1.74273,1.74422,110400000.0
2009-06-16 07:26:00,1.74425,1.74471,1.74356,1.74466,110400000.0
2009-06-16 07:27:00,1.74461,1.74476,1.74406,1.74441,110400000.0
2009-06-16 07:28:00,1.74447,1.74534,1.74439,1.74466,110400000.0
2009-06-16 07:29:00,1.74468,1.74501,1.74412,1.74462,110400000.0
2009-06-16 07:30:00,1.74464,1.74501,1.7442,1.74491,110400000.0
2009-06-16 07:31:00,1.74492,1.7457,1.74405,1.74546,110400000.0
2009-06-16 07:32:00,1.74541,1.746,1.74526,1.74565,110400000.0
2009-06-16 07:33:00,1.74568,1.74629,1.74535,1.74548,110400000.0
2009-06-16 07:34:00,1.74552,1.74604,1.74511,1.74547,110400000.0
2009-06-16 07:35:00,1.74549,1.74603,1.74544,1.7458,110400000.0
2009-06-16 07:36:00,1.74583,1.74591,1.74537,1.74582,110400000.0
2009-06-16 07:37:00,1.74579,1.74617,1.74513,1.74598,110400000.0
2009-06-16 07:38:00,1.74604,1.74616,1.74487,1.74512,110400000.0
2009-06-16 07:39:00,1.74493,1.74545,1.74387,1.74448,110400000.0
2009-06-16 07:40:00,1.74449,1.74467,1.74425,1.74429,110400000.0
2009-06-16 07:41:00,1.74432,1.74469,1.74385,1.74437,110400000.0
2009-06-16 07:42:00,1.74441,1.74466,1.74407,1.74446,110400000.0
2009-06-16 07:43:00,1.74442,1.74534,1.74396,1.74512,110400000.0
2009-06-16 07:44:00,1.74508,1.74569,1.74459,1.74469,110400000.0
2009-06-16 07:45:00,1.74465,1.74495,1.74444,1.74475,110400000.0
2009-06-16 07:46:00,1.74476,1.74504,1.74449,1.74469,110400000.0
2009-06-16 07:47:00,1.74461,1.74491,1.74394,1.74404,110400000.0
2009-06-16 07:48:00,1.74397,1.74426,1.74375,1.74416,110400000.0
2009-06-16 07:49:00,1.74409,1.74421,1.74333,1.74376,110400000.0
2009-06-16 07:50:00,1.74379,1.74418,1.74344,1.74404,110400000.0
2009-06-16 07:51:00,1.74412,1.74419,1.74318,1.74392,110400000.0
2009-06-16 07:52:00,1.74391,1.74409,1.74358,1.74403,110400000.0
2009-06-16 07:53:00,1.74399,1.74454,1.74382,1.74396,110400000.0
2009-06-16 07:54:00,1.74395,1.74419,1.74382,1.74401,110400000.0
2009-06-16 07:55:00,1.74399,1.74503,1.74358,1.74473,110400000.0
2009-06-16 07:56:00,1.74475,1.74514,1.74464,1.74505,110400000.0
2009-06-16 07:57:00,1.74509,1.74509,1.74421,1.74443,110400000.0
2009-06-16 07:58:00,1.74444,1.74527,1.74387,1.74388,110400000.0
2009-06-16 07:59:00,1.74387,1.74475,1.74364,1.74389,110400000.0
2009-06-16 08:00:00,1.74391,1.74486,1.74369,1.74467,110400000.0
2009-06-16 08:01:00,1.74468,1.74468,1.74354,1.7446,110400000.0
2009-06-16 08:02:00,1.74466,1.74501,1.74439,1.74475,110400000.0
2009-06-16 08:03:00,1.74479,1.74486,1.74449,1.74465,110400000.0
2009-06-16 08:04:00,1.74461,1.74501,1.74439,1.74475,110400000.0
2009-06-16 08:05:00,1.74473,1.74528,1.74461,1.74504,110400000.0
2009-06-16 08:06:00,1.74507,1.74541,1.74454,1.74536,110400000.0
2009-06-16 08:07:00,1.74544,1.7456,1.74457,1.74508,110400000.0
2009-06-16 08:08:00,1.74507,1.74554,1.74465,1.74465,110400000.0
2009-06-16 08:09:00,1.74467,1.74533,1.74436,1.74472,110400000.0
2009-06-16 08:10:00,1.74477,1.7448,1.7444,1.74464,110400000.0
2009-06-16 08:11:00,1.74466,1.745,1.74462,1.74466,110400000.0
2009-06-16 08:12:00,1.74468,1.74494,1.74441,1.74494,110400000.0
2009-06-16 08:13:00,1.74499,1.74601,1.74466,1.74546,110400000.0
2009-06-16 08:14:00,1.74544,1.74586,1.74487,1.74546,110400000.0
2009-06-16 08:15:00,1.74543,1.74561,1.74499,1.74516,110400000.0
2009-06-16 08:16:00,1.74511,1.74533,1.74486,1.74507,110400000.0
2009-06-16 08:17:00,1.74503,1.74536,1.74467,1.74477,110400000.0
2009-06-16 08:18:00,1.74476,1.74506,1.74445,1.74467,110400000.0
2009-06-16 08:19:00,1.74464,1.74473,1.74415,1.7447,110400000.0
2009-06-16 08:20:00,1.74476,1.74563,1.74476,1.74555,110400000.0
2009-06-16 08:21:00,1.74556,1.74584,1.7449,1.74518,110400000.0
2009-06-16 08:22:00,1.74519,1.74559,1.74486,1.74502,110400000.0
2009-06-16 08:23:00,1.74504,1.74595,1.74504,1.74571,110400000.0
2009-06-16 08:24:00,1.74569,1.74578,1.74523,1.74548,110400000.0
2009-06-16 08:25:00,1.7455,1.74589,1.7454,1.74561,110400000.0
2009-06-16 08:26:00,1.74566,1.74579,1.74509,1.74557,110400000.0
2009-06-16 08:27:00,1.74559,1.74602,1.74554,1.74586,110400000.0
2009-06-16 08:28:00,1.74581,1.74646,1.74579,1.74617,110400000.0
2009-06-16 08:29:00,1.74627,1.74682,1.74595,1.74638,110400000.0
2009-06-16 08:30:00,1.7464,1.74683,1.74624,1.74683,110400000.0
2009-06-16 08:31:00,1.7468,1.74756,1.74588,1.74635,110400000.0
2009-06-16 08:32:00,1.74636,1.74659,1.74472,1.74494,110400000.0
2009-06-16 08:33:00,1.74489,1.74555,1.74488,1.74506,110400000.0
2009-06-16 08:34:00,1.74513,1.74545,1.74463,1.74502,110400000.0
2009-06-16 08:35:00,1.74506,1.74536,1.7448,1.74534,110400000.0
2009-06-16 08:36:00,1.74533,1.74545,1.74499,1.74499,110400000.0
2009-06-16 08:37:00,1.74498,1.74604,1.74494,1.74569,110400000.0
2009-06-16 08:38:00,1.74565,1.74578,1.74512,1.74525,110400000.0
2009-06-16 08:39:00,1.74521,1.74552,1.74475,1.74496,110400000.0
2009-06-16 08:40:00,1.74498,1.74575,1.74495,1.74549,110400000.0
2009-06-16 08:41:00,1.74555,1.7456,1.74459,1.74459,110400000.0
2009-06-16 08:42:00,1.74457,1.74538,1.74456,1.74484,110400000.0
2009-06-16 08:43:00,1.74477,1.74493,1.74442,1.74489,110400000.0
2009-06-16 08:44:00,1.7449,1.7449,1.74391,1.74404,110400000.0
2009-06-16 08:45:00,1.74407,1.7445,1.74387,1.7445,110400000.0
2009-06-16 08:46:00,1.74444,1.74444,1.74372,1.74411,110400000.0
2009-06-16 08:47:00,1.74414,1.74491,1.74401,1.74432,110400000.0
2009-06-16 08:48:00,1.74435,1.74477,1.74414,1.74473,110400000.0
2009-06-16 08:49:00,1.74471,1.74558,1.74449,1.74544,110400000.0
2009-06-16 08:50:00,1.74538,1.74539,1.74467,1.74528,110400000.0
2009-06-16 08:51:00,1.74527,1.74527,1.74447,1.74453,110400000.0
2009-06-16 08:52:00,1.74456,1.74456,1.74369,1.744,110400000.0
2009-06-16 08:53:00,1.74394,1.74402,1.74343,1.7438,110400000.0
2009-06-16 08:54:00,1.74372,1.74372,1.74304,1.74334,110400000.0
2009-06-16 08:55:00,1.74332,1.74388,1.74312,1.74337,110400000.0
2009-06-16 08:56:00,1.74338,1.74353,1.74279,1.74282,110400000.0
2009-06-16 08:57:00,1.74286,1.74307,1.74186,1.74222,110400000.0
2009-06-16 08:58:00,1.74214,1.74236,1.74185,1.74218,110400000.0
2009-06-16 08:59:00,1.74216,1.74266,1.74216,1.74252,110400000.0
2009-06-16 09:00:00,1.74248,1.74294,1.74227,1.74238,110400000.0
2009-06-16 09:01:00,1.74239,1.74258,1.74208,1.74242,110400000.0
2009-06-16 09:02:00,1.74235,1.74281,1.74119,1.7417,110400000.0
2009-06-16 09:03:00,1.74163,1.7418,1.74032,1.74093,110400000.0
2009-06-16 09:04:00,1.74089,1.74165,1.74063,1.74136,110400000.0
2009-06-16 09:05:00,1.74141,1.74218,1.74141,1.74201,110400000.0
2009-06-16 09:06:00,1.742,1.74249,1.74151,1.74218,110400000.0
2009-06-16 09:07:00,1.74217,1.7422,1.74166,1.74169,110400000.0
2009-06-16 09:08:00,1.7417,1.74232,1.74168,1.74202,110400000.0
2009-06-16 09:09:00,1.74199,1.7422,1.74153,1.74187,110400000.0
2009-06-16 09:10:00,1.74182,1.74272,1.7414,1.74272,110400000.0
2009-06-16 09:11:00,1.74276,1.74284,1.74246,1.7426,110400000.0
2009-06-16 09:12:00,1.74263,1.74269,1.74215,1.74259,110400000.0
2009-06-16 09:13:00,1.74258,1.74302,1.74254,1.74279,110400000.0
2009-06-16 09:14:00,1.74275,1.74297,1.74235,1.74281,110400000.0
2009-06-16 09:15:00,1.74287,1.74287,1.74188,1.74216,110400000.0
2009-06-16 09:16:00,1.74209,1.74211,1.74156,1.74202,110400000.0
2009-06-16 09:17:00,1.74205,1.74269,1.74171,1.74174,110400000.0
2009-06-16 09:18:00,1.74175,1.74276,1.74175,1.74255,110400000.0
2009-06-16 09:19:00,1.74259,1.7428,1.74225,1.7426,110400000.0
2009-06-16 09:20:00,1.74265,1.74302,1.74212,1.74253,110400000.0
2009-06-16 09:21:00,1.74247,1.74261,1.74109,1.7415,110400000.0
2009-06-16 09:22:00,1.74155,1.74223,1.74126,1.74176,110400000.0
2009-06-16 09:23:00,1.74175,1.74221,1.74132,1.74208,110400000.0
2009-06-16 09:24:00,1.74206,1.74326,1.74203,1.74304,110400000.0
2009-06-16 09:25:00,1.74298,1.74371,1.74298,1.74329,110400000.0
2009-06-16 09:26:00,1.74332,1.74361,1.74287,1.74308,110400000.0
2009-06-16 09:27:00,1.74307,1.74335,1.7428,1.74327,110400000.0
2009-06-16 09:28:00,1.74326,1.74361,1.74297,1.74301,110400000.0
2009-06-16 09:29:00,1.74302,1.74391,1.74287,1.74388,110400000.0
2009-06-16 09:30:00,1.74387,1.74445,1.74371,1.74408,110400000.0
2009-06-16 09:31:00,1.74413,1.74417,1.74287,1.74325,110400000.0
2009-06-16 09:32:00,1.74332,1.74355,1.74285,1.74323,110400000.0
2009-06-16 09:33:00,1.74327,1.7439,1.74306,1.74389,110400000.0
2009-06-16 09:34:00,1.74393,1.74394,1.7429,1.74295,110400000.0
2009-06-16 09:35:00,1.74291,1.743,1.74207,1.74231,110400000.0
2009-06-16 09:36:00,1.74226,1.74315,1.74226,1.74293,110400000.0
2009-06-16 09:37:00,1.74286,1.74317,1.74221,1.74291,110400000.0
2009-06-16 09:38:00,1.74292,1.74299,1.74243,1.74273,110400000.0
2009-06-16 09:39:00,1.74274,1.74276,1.74222,1.7423,110400000.0
2009-06-16 09:40:00,1.74233,1.7426,1.74202,1.74215,110400000.0
2009-06-16 09:41:00,1.74216,1.7428,1.742,1.7428,110400000.0
2009-06-16 09:42:00,1.74279,1.74282,1.74212,1.74228,110400000.0
2009-06-16 09:43:00,1.74234,1.74236,1.74184,1.7421,110400000.0
2009-06-16 09:44:00,1.74205,1.74235,1.74169,1.74186,110400000.0
2009-06-16 09:45:00,1.74189,1.74233,1.74169,1.74233,110400000.0
2009-06-16 09:46:00,1.74235,1.74244,1.74161,1.74188,110400000.0
2009-06-16 09:47:00,1.74184,1.74228,1.74075,1.74104,110400000.0
2009-06-16 09:48:00,1.74107,1.74119,1.7406,1.74093,110400000.0
2009-06-16 09:49:00,1.74092,1.74144,1.74071,1.74103,110400000.0
2009-06-16 09:50:00,1.74101,1.74125,1.74067,1.74105,110400000.0
2009-06-16 09:51:00,1.74104,1.74118,1.74077,1.74102,110400000.0
2009-06-16 09:52:00,1.74106,1.74108,1.74056,1.74076,110400000.0
2009-06-16 09:53:00,1.74068,1.7408,1.7403,1.7403,110400000.0
2009-06-16 09:54:00,1.74022,1.7408,1.74007,1.74043,110400000.0
2009-06-16 09:55:00,1.74044,1.74069,1.74018,1.74019,110400000.0
2009-06-16 09:56:00,1.74018,1.74062,1.74017,1.74045,110400000.0
2009-06-16 09:57:00,1.74048,1.7407,1.74044,1.74066,110400000.0
2009-06-16 09:58:00,1.74064,1.74136,1.74043,1.74131,110400000.0
2009-06-16 09:59:00,1.7413,1.74141,1.74074,1.74105,110400000.0
2009-06-16 10:00:00,1.74103,1.74182,1.74103,1.74173,110400000.0
2009-06-16 10:01:00,1.74172,1.74197,1.74149,1.74153,110400000.0
2009-06-16 10:02:00,1.74155,1.74183,1.74128,1.74147,110400000.0
2009-06-16 10:03:00,1.74148,1.74169,1.74079,1.74144,110400000.0
2009-06-16 10:04:00,1.7414,1.7414,1.74071,1.74096,110400000.0
2009-06-16 10:05:00,1.74098,1.74106,1.7405,1.741,110400000.0
2009-06-16 10:06:00,1.74096,1.74246,1.74094,1.74229,110400000.0
2009-06-16 10:07:00,1.74227,1.74249,1.74199,1.74211,110400000.0
2009-06-16 10:08:00,1.74217,1.74231,1.74153,1.74224,110400000.0
2009-06-16 10:09:00,1.74225,1.7428,1.7421,1.74219,110400000.0
2009-06-16 10:10:00,1.74228,1.7425,1.74199,1.7423,110400000.0
2009-06-16 10:11:00,1.74231,1.74277,1.74203,1.74267,110400000.0
2009-06-16 10:12:00,1.74269,1.74321,1.7421,1.74275,110400000.0
2009-06-16 10:13:00,1.74274,1.74368,1.7427,1.74362,110400000.0
2009-06-16 10:14:00,1.74354,1.74354,1.74279,1.74292,110400000.0
2009-06-16 10:15:00,1.74293,1.74314,1.74261,1.74266,110400000.0
2009-06-16 10:16:00,1.74269,1.74321,1.74238,1.74238,110400000.0
2009-06-16 10:17:00,1.74239,1.7425,1.74202,1.74223,110400000.0
2009-06-16 10:18:00,1.7422,1.74225,1.74187,1.7421,110400000.0
2009-06-16 10:19:00,1.74203,1.74215,1.74108,1.74215,110400000.0
2009-06-16 10:20:00,1.74217,1.74243,1.74149,1.74158,110400000.0
2009-06-16 10:21:00,1.74159,1.7417,1.74108,1.74108,110400000.0
2009-06-16 10:22:00,1.74103,1.74279,1.74091,1.74265,110400000.0
2009-06-16 10:23:00,1.74267,1.74318,1.74243,1.7429,110400000.0
2009-06-16 10:24:00,1.74288,1.74333,1.74281,1.74296,110400000.0
2009-06-16 10:25:00,1.74302,1.74323,1.74274,1.74294,110400000.0
2009-06-16 10:26:00,1.74289,1.74317,1.74243,1.74245,110400000.0
2009-06-16 10:27:00,1.74243,1.74283,1.74186,1.74261,110400000.0
2009-06-16 10:28:00,1.74258,1.74259,1.7423,1.74259,110400000.0
2009-06-16 10:29:00,1.74261,1.74288,1.7419,1.7419,110400000.0
2009-06-16 10:30:00,1.74196,1.74209,1.74002,1.74079,110400000.0
2009-06-16 10:31:00,1.74078,1.74115,1.74003,1.74027,110400000.0
2009-06-16 10:32:00,1.74028,1.7405,1.7398,1.74015,110400000.0
2009-06-16 10:33:00,1.74017,1.74025,1.73898,1.73911,110400000.0
2009-06-16 10:34:00,1.73918,1.74046,1.7389,1.74033,110400000.0
2009-06-16 10:35:00,1.74032,1.74052,1.73992,1.74004,110400000.0
2009-06-16 10:36:00,1.73999,1.74033,1.73945,1.74025,110400000.0
2009-06-16 10:37:00,1.74023,1.74063,1.73981,1.74052,110400000.0
2009-06-16 10:38:00,1.74051,1.74057,1.74033,1.74054,110400000.0
2009-06-16 10:39:00,1.74061,1.74069,1.74016,1.74069,110400000.0
2009-06-16 10:40:00,1.74073,1.74075,1.74006,1.74006,110400000.0
2009-06-16 10:41:00,1.73997,1.74052,1.73969,1.73981,110400000.0
2009-06-16 10:42:00,1.7398,1.7399,1.73887,1.73911,110400000.0
2009-06-16 10:43:00,1.7392,1.73975,1.73879,1.73963,110400000.0
2009-06-16 10:44:00,1.73965,1.73988,1.73904,1.73904,110400000.0
2009-06-16 10:45:00,1.73907,1.73924,1.73835,1.73853,110400000.0
2009-06-16 10:46:00,1.73855,1.73862,1.73755,1.73793,110400000.0
2009-06-16 10:47:00,1.73791,1.73877,1.73777,1.7385,110400000.0
2009-06-16 10:48:00,1.73855,1.73898,1.73823,1.73854,110400000.0
2009-06-16 10:49:00,1.73847,1.73872,1.73814,1.73846,110400000.0
2009-06-16 10:50:00,1.73847,1.7392,1.73842,1.7391,110400000.0
2009-06-16 10:51:00,1.73907,1.73926,1.73895,1.73917,110400000.0
2009-06-16 10:52:00,1.73922,1.7393,1.73858,1.73885,110400000.0
2009-06-16 10:53:00,1.73879,1.73924,1.7386,1.73872,110400000.0
2009-06-16 10:54:00,1.7387,1.73924,1.73854,1.73867,110400000.0
2009-06-16 10:55:00,1.73873,1.73924,1.73872,1.73898,110400000.0
2009-06-16 10:56:00,1.73899,1.73905,1.7384,1.73857,110400000.0
2009-06-16 10:57:00,1.73851,1.73897,1.73815,1.7389,110400000.0
2009-06-16 10:58:00,1.73889,1.73989,1.73875,1.7389,110400000.0
2009-06-16 10:59:00,1.73904,1.73936,1.73816,1.73908,110400000.0
2009-06-16 11:00:00,1.73898,1.74015,1.73566,1.73595,110400000.0
2009-06-16 11:01:00,1.73565,1.73793,1.73565,1.73748,110400000.0
2009-06-16 11:02:00,1.73725,1.73789,1.73658,1.73683,110400000.0
2009-06-16 11:03:00,1.73686,1.73796,1.73653,1.73732,110400000.0
2009-06-16 11:04:00,1.7374,1.73742,1.73607,1.73673,110400000.0
2009-06-16 11:05:00,1.73665,1.73703,1.73566,1.73601,110400000.0
2009-06-16 11:06:00,1.73564,1.73713,1.73502,1.7366,110400000.0
2009-06-16 11:07:00,1.73642,1.73748,1.73629,1.73698,110400000.0
2009-06-16 11:08:00,1.73709,1.73738,1.73663,1.73691,110400000.0
2009-06-16 11:09:00,1.73708,1.73758,1.7367,1.73691,110400000.0
2009-06-16 11:10:00,1.73714,1.73758,1.73666,1.73724,110400000.0
2009-06-16 11:11:00,1.73723,1.73773,1.73688,1.7371,110400000.0
2009-06-16 11:12:00,1.73738,1.73768,1.73654,1.73693,110400000.0
2009-06-16 11:13:00,1.73683,1.73798,1.73682,1.73778,110400000.0
2009-06-16 11:14:00,1.73791,1.73878,1.73756,1.73842,110400000.0
2009-06-16 11:15:00,1.73839,1.73898,1.73799,1.73801,110400000.0
2009-06-16 11:16:00,1.738,1.73908,1.73775,1.73902,110400000.0
2009-06-16 11:17:00,1.73899,1.7391,1.73839,1.73884,110400000.0
2009-06-16 11:18:00,1.73888,1.73937,1.73836,1.7384,110400000.0
2009-06-16 11:19:00,1.7385,1.7389,1.73781,1.73889,110400000.0
2009-06-16 11:20:00,1.73888,1.73904,1.73815,1.73871,110400000.0
2009-06-16 11:21:00,1.73863,1.73869,1.73803,1.73833,110400000.0
2009-06-16 11:22:00,1.73839,1.73875,1.7381,1.73824,110400000.0
2009-06-16 11:23:00,1.73826,1.73875,1.73786,1.73822,110400000.0
2009-06-16 11:24:00,1.73819,1.73874,1.73799,1.73855,110400000.0
2009-06-16 11:25:00,1.73859,1.73861,1.73695,1.7377,110400000.0
2009-06-16 11:26:00,1.73767,1.73837,1.73744,1.73807,110400000.0
2009-06-16 11:27:00,1.73802,1.73847,1.73778,1.73812,110400000.0
2009-06-16 11:28:00,1.73811,1.73854,1.7379,1.73825,110400000.0
2009-06-16 11:29:00,1.73826,1.73912,1.73824,1.73879,110400000.0
2009-06-16 11:30:00,1.73873,1.73948,1.73851,1.73905,110400000.0
2009-06-16 11:31:00,1.73904,1.7394,1.73885,1.73933,110400000.0
2009-06-16 11:32:00,1.73931,1.7399,1.73912,1.7393,110400000.0
2009-06-16 11:33:00,1.73937,1.73966,1.73894,1.73965,110400000.0
2009-06-16 11:34:00,1.73958,1.74015,1.73935,1.73953,110400000.0
2009-06-16 11:35:00,1.73947,1.73971,1.73918,1.73932,110400000.0
2009-06-16 11:36:00,1.73925,1.73977,1.739,1.73965,110400000.0
2009-06-16 11:37:00,1.73966,1.73966,1.7393,1.73958,110400000.0
2009-06-16 11:38:00,1.73961,1.7397,1.73894,1.73894,110400000.0
2009-06-16 11:39:00,1.73892,1.73952,1.73892,1.73938,110400000.0
2009-06-16 11:40:00,1.73936,1.7394,1.7391,1.73911,110400000.0
2009-06-16 11:41:00,1.7391,1.73974,1.7391,1.73958,110400000.0
2009-06-16 11:42:00,1.73951,1.73951,1.73894,1.73924,110400000.0
2009-06-16 11:43:00,1.73923,1.73968,1.73882,1.73962,110400000.0
2009-06-16 11:44:00,1.73959,1.74035,1.7392,1.74018,110400000.0
2009-06-16 11:45:00,1.74012,1.74012,1.73925,1.73931,110400000.0
2009-06-16 11:46:00,1.7394,1.73975,1.73922,1.73945,110400000.0
2009-06-16 11:47:00,1.73949,1.73968,1.73911,1.73926,110400000.0
2009-06-16 11:48:00,1.73928,1.73932,1.73863,1.73879,110400000.0
2009-06-16 11:49:00,1.73878,1.73917,1.73864,1.73906,110400000.0
2009-06-16 11:50:00,1.73904,1.7391,1.7386,1.73874,110400000.0
2009-06-16 11:51:00,1.73875,1.73887,1.73835,1.73846,110400000.0
2009-06-16 11:52:00,1.73845,1.73869,1.73828,1.73845,110400000.0
2009-06-16 11:53:00,1.73846,1.73852,1.7381,1.73816,110400000.0
2009-06-16 11:54:00,1.73815,1.73844,1.73801,1.7384,110400000.0
2009-06-16 11:55:00,1.73842,1.73897,1.73829,1.73834,110400000.0
2009-06-16 11:56:00,1.73833,1.73855,1.73832,1.73851,110400000.0
2009-06-16 11:57:00,1.73848,1.73895,1.73846,1.73878,110400000.0
2009-06-16 11:58:00,1.73874,1.73879,1.73844,1.73852,110400000.0
2009-06-16 11:59:00,1.73851,1.7389,1.73788,1.73881,110400000.0
2009-06-16 12:00:00,1.73882,1.73902,1.73825,1.73825,110400000.0
2009-06-16 12:01:00,1.73826,1.73867,1.73805,1.73816,110400000.0
2009-06-16 12:02:00,1.73815,1.73823,1.73765,1.73792,110400000.0
2009-06-16 12:03:00,1.73785,1.73802,1.73738,1.73761,110400000.0
2009-06-16 12:04:00,1.73755,1.7379,1.73708,1.73733,110400000.0
2009-06-16 12:05:00,1.73734,1.73772,1.7371,1.73725,110400000.0
2009-06-16 12:06:00,1.73724,1.73753,1.73712,1.73749,110400000.0
2009-06-16 12:07:00,1.73748,1.73778,1.73681,1.73681,110400000.0
2009-06-16 12:08:00,1.73683,1.73747,1.73671,1.73747,110400000.0
2009-06-16 12:09:00,1.73745,1.73756,1.73715,1.73741,110400000.0
2009-06-16 12:10:00,1.73737,1.73764,1.73728,1.73728,110400000.0
2009-06-16 12:11:00,1.73722,1.73752,1.73719,1.73735,110400000.0
2009-06-16 12:12:00,1.73737,1.73775,1.73734,1.73775,110400000.0
2009-06-16 12:13:00,1.73768,1.73802,1.73764,1.73802,110400000.0
2009-06-16 12:14:00,1.73806,1.73815,1.73754,1.7376,110400000.0
2009-06-16 12:15:00,1.73764,1.7377,1.737,1.73712,110400000.0
2009-06-16 12:16:00,1.7371,1.73721,1.73665,1.73674,110400000.0
2009-06-16 12:17:00,1.73671,1.73703,1.73655,1.73693,110400000.0
2009-06-16 12:18:00,1.73691,1.73738,1.73691,1.73716,110400000.0
2009-06-16 12:19:00,1.73718,1.73782,1.73718,1.73743,110400000.0
2009-06-16 12:20:00,1.73745,1.73775,1.73727,1.73729,110400000.0
2009-06-16 12:21:00,1.73725,1.73759,1.73713,1.73744,110400000.0
2009-06-16 12:22:00,1.73743,1.73794,1.73734,1.73794,110400000.0
2009-06-16 12:23:00,1.73795,1.73797,1.7371,1.7372,110400000.0
2009-06-16 12:24:00,1.73729,1.7374,1.73715,1.73729,110400000.0
2009-06-16 12:25:00,1.73731,1.73769,1.73726,1.73734,110400000.0
2009-06-16 12:26:00,1.73735,1.73755,1.73695,1.73738,110400000.0
2009-06-16 12:27:00,1.73737,1.73754,1.73703,1.73725,110400000.0
2009-06-16 12:28:00,1.73731,1.73757,1.73711,1.73726,110400000.0
2009-06-16 12:29:00,1.73727,1.73731,1.7368,1.73693,110400000.0
2009-06-16 12:30:00,1.73691,1.73697,1.73655,1.73655,110400000.0
2009-06-16 12:31:00,1.73652,1.73729,1.73652,1.73717,110400000.0
2009-06-16 12:32:00,1.73716,1.73728,1.73647,1.73666,110400000.0
2009-06-16 12:33:00,1.73664,1.73664,1.73591,1.73615,110400000.0
2009-06-16 12:34:00,1.7362,1.73629,1.73572,1.73581,110400000.0
2009-06-16 12:35:00,1.73582,1.73616,1.73573,1.73601,110400000.0
2009-06-16 12:36:00,1.73603,1.73612,1.73581,1.73581,110400000.0
2009-06-16 12:37:00,1.73586,1.73596,1.73558,1.73584,110400000.0
2009-06-16 12:38:00,1.73588,1.73609,1.73571,1.73597,110400000.0
2009-06-16 12:39:00,1.73595,1.73622,1.73563,1.73574,110400000.0
2009-06-16 12:40:00,1.73568,1.73603,1.73551,1.73582,110400000.0
2009-06-16 12:41:00,1.73585,1.73614,1.73566,1.73591,110400000.0
2009-06-16 12:42:00,1.7359,1.73615,1.73578,1.73597,110400000.0
2009-06-16 12:43:00,1.73598,1.7363,1.73591,1.73597,110400000.0
2009-06-16 12:44:00,1.73594,1.73622,1.73576,1.73586,110400000.0
2009-06-16 12:45:00,1.73585,1.73586,1.73536,1.73569,110400000.0
2009-06-16 12:46:00,1.73568,1.73599,1.73496,1.73496,110400000.0
2009-06-16 12:47:00,1.73491,1.73548,1.73485,1.73543,110400000.0
2009-06-16 12:48:00,1.73546,1.73564,1.73523,1.73541,110400000.0
2009-06-16 12:49:00,1.73548,1.73591,1.73548,1.7359,110400000.0
2009-06-16 12:50:00,1.73589,1.73589,1.73508,1.73543,110400000.0
2009-06-16 12:51:00,1.7354,1.73557,1.73521,1.73557,110400000.0
2009-06-16 12:52:00,1.73555,1.73613,1.73552,1.73566,110400000.0
2009-06-16 12:53:00,1.73567,1.73612,1.73548,1.73564,110400000.0
2009-06-16 12:54:00,1.73569,1.73588,1.73541,1.73549,110400000.0
2009-06-16 12:55:00,1.73555,1.73567,1.73509,1.73513,110400000.0
2009-06-16 12:56:00,1.7351,1.73545,1.73502,1.73545,110400000.0
2009-06-16 12:57:00,1.73539,1.73573,1.73524,1.73573,110400000.0
2009-06-16 12:58:00,1.73577,1.7358,1.7354,1.73554,110400000.0
2009-06-16 12:59:00,1.73553,1.73554,1.73527,1.73537,110400000.0
2009-06-16 13:00:00,1.73533,1.73544,1.73486,1.73489,110400000.0
2009-06-16 13:01:00,1.73487,1.73553,1.73478,1.73551,110400000.0
2009-06-16 13:02:00,1.7355,1.73576,1.73506,1.73529,110400000.0
2009-06-16 13:03:00,1.73524,1.73539,1.7349,1.73504,110400000.0
2009-06-16 13:04:00,1.73502,1.73502,1.73464,1.73487,110400000.0
2009-06-16 13:05:00,1.73486,1.73494,1.73401,1.73418,110400000.0
2009-06-16 13:06:00,1.73415,1.73497,1.73395,1.73406,110400000.0
2009-06-16 13:07:00,1.73404,1.73429,1.73393,1.73411,110400000.0
2009-06-16 13:08:00,1.73401,1.73426,1.73291,1.7331,110400000.0
2009-06-16 13:09:00,1.73317,1.73363,1.73287,1.73311,110400000.0
2009-06-16 13:10:00,1.73307,1.7335,1.73299,1.73335,110400000.0
2009-06-16 13:11:00,1.73342,1.73401,1.73314,1.7333,110400000.0
2009-06-16 13:12:00,1.73327,1.7338,1.73294,1.73323,110400000.0
2009-06-16 13:13:00,1.7332,1.73393,1.73291,1.73393,110400000.0
2009-06-16 13:14:00,1.73388,1.73413,1.73275,1.7337,110400000.0
2009-06-16 13:15:00,1.73363,1.73373,1.7327,1.73309,110400000.0
2009-06-16 13:16:00,1.73304,1.73337,1.73278,1.7329,110400000.0
2009-06-16 13:17:00,1.73291,1.73312,1.73229,1.73267,110400000.0
2009-06-16 13:18:00,1.73268,1.73322,1.73253,1.73258,110400000.0
2009-06-16 13:19:00,1.73257,1.73345,1.73245,1.73319,110400000.0
2009-06-16 13:20:00,1.73323,1.73371,1.73276,1.73326,110400000.0
2009-06-16 13:21:00,1.73324,1.73349,1.73283,1.73307,110400000.0
2009-06-16 13:22:00,1.73308,1.73362,1.73306,1.73336,110400000.0
2009-06-16 13:23:00,1.73338,1.73353,1.73294,1.73316,110400000.0
2009-06-16 13:24:00,1.73324,1.73351,1.73258,1.73271,110400000.0
2009-06-16 13:25:00,1.73276,1.73338,1.73274,1.73314,110400000.0
2009-06-16 13:26:00,1.7331,1.73326,1.73239,1.73239,110400000.0
2009-06-16 13:27:00,1.73241,1.73271,1.73208,1.73235,110400000.0
2009-06-16 13:28:00,1.73238,1.73252,1.73197,1.73244,110400000.0
2009-06-16 13:29:00,1.73243,1.73281,1.73212,1.73281,110400000.0
2009-06-16 13:30:00,1.73282,1.73282,1.73199,1.73235,110400000.0
2009-06-16 13:31:00,1.73229,1.73251,1.73212,1.73235,110400000.0
2009-06-16 13:32:00,1.73228,1.73237,1.73163,1.73181,110400000.0
2009-06-16 13:33:00,1.73191,1.73237,1.73186,1.73237,110400000.0
2009-06-16 13:34:00,1.73236,1.73267,1.73216,1.7325,110400000.0
2009-06-16 13:35:00,1.73251,1.73272,1.73216,1.73253,110400000.0
2009-06-16 13:36:00,1.73252,1.73273,1.73232,1.73262,110400000.0
2009-06-16 13:37:00,1.73259,1.73259,1.73222,1.73222,110400000.0
2009-06-16 13:38:00,1.73227,1.73252,1.73182,1.73189,110400000.0
2009-06-16 13:39:00,1.73193,1.73251,1.73165,1.73234,110400000.0
2009-06-16 13:40:00,1.73231,1.73255,1.73194,1.73211,110400000.0
2009-06-16 13:41:00,1.73207,1.73237,1.7317,1.73205,110400000.0
2009-06-16 13:42:00,1.732,1.73214,1.7317,1.73192,110400000.0
2009-06-16 13:43:00,1.73193,1.73281,1.73193,1.7326,110400000.0
2009-06-16 13:44:00,1.73253,1.73275,1.73216,1.7325,110400000.0
2009-06-16 13:45:00,1.73244,1.73264,1.73153,1.73184,110400000.0
2009-06-16 13:46:00,1.73185,1.73234,1.73177,1.73226,110400000.0
2009-06-16 13:47:00,1.73223,1.73244,1.73173,1.73173,110400000.0
2009-06-16 13:48:00,1.7318,1.73197,1.73121,1.73181,110400000.0
2009-06-16 13:49:00,1.73188,1.73222,1.73165,1.73179,110400000.0
2009-06-16 13:50:00,1.73189,1.7321,1.73123,1.73134,110400000.0
2009-06-16 13:51:00,1.73135,1.732,1.73108,1.732,110400000.0
2009-06-16 13:52:00,1.73197,1.73227,1.73174,1.73193,110400000.0
2009-06-16 13:53:00,1.73197,1.73215,1.73129,1.73148,110400000.0
2009-06-16 13:54:00,1.73144,1.73243,1.73144,1.73221,110400000.0
2009-06-16 13:55:00,1.73222,1.73259,1.73191,1.73216,110400000.0
2009-06-16 13:56:00,1.73222,1.73267,1.73199,1.73251,110400000.0
2009-06-16 13:57:00,1.73246,1.7326,1.73201,1.73215,110400000.0
2009-06-16 13:58:00,1.73214,1.73283,1.73198,1.73215,110400000.0
2009-06-16 13:59:00,1.73214,1.73239,1.73133,1.73155,110400000.0
2009-06-16 14:00:00,1.7316,1.73174,1.73098,1.73102,110400000.0
2009-06-16 14:01:00,1.73101,1.7313,1.73067,1.73097,110400000.0
2009-06-16 14:02:00,1.73094,1.73143,1.73067,1.73125,110400000.0
2009-06-16 14:03:00,1.73124,1.73143,1.73107,1.73107,110400000.0
2009-06-16 14:04:00,1.73103,1.7315,1.73086,1.73134,110400000.0
2009-06-16 14:05:00,1.73135,1.7317,1.73119,1.73167,110400000.0
2009-06-16 14:06:00,1.73163,1.73187,1.7312,1.73161,110400000.0
2009-06-16 14:07:00,1.73155,1.73164,1.73111,1.73149,110400000.0
2009-06-16 14:08:00,1.73143,1.73143,1.73101,1.73104,110400000.0
2009-06-16 14:09:00,1.73097,1.73166,1.73086,1.73162,110400000.0
2009-06-16 14:10:00,1.73157,1.73209,1.73124,1.7317,110400000.0
2009-06-16 14:11:00,1.7316,1.73251,1.73151,1.73181,110400000.0
2009-06-16 14:12:00,1.73182,1.73254,1.73163,1.73254,110400000.0
2009-06-16 14:13:00,1.73248,1.73379,1.73194,1.73329,110400000.0
2009-06-16 14:14:00,1.73323,1.7334,1.73207,1.73221,110400000.0
2009-06-16 14:15:00,1.73222,1.73241,1.73088,1.7311,110400000.0
2009-06-16 14:16:00,1.73113,1.7313,1.73079,1.73084,110400000.0
2009-06-16 14:17:00,1.73083,1.73137,1.73016,1.7311,110400000.0
2009-06-16 14:18:00,1.73111,1.73127,1.73056,1.73078,110400000.0
2009-06-16 14:19:00,1.73067,1.73104,1.73017,1.73038,110400000.0
2009-06-16 14:20:00,1.73037,1.73049,1.72951,1.72951,110400000.0
2009-06-16 14:21:00,1.72948,1.73023,1.72907,1.72984,110400000.0
2009-06-16 14:22:00,1.72978,1.72987,1.72916,1.72939,110400000.0
2009-06-16 14:23:00,1.72938,1.72959,1.72895,1.72936,110400000.0
2009-06-16 14:24:00,1.72927,1.73,1.729,1.72904,110400000.0
2009-06-16 14:25:00,1.72908,1.72943,1.72863,1.72892,110400000.0
2009-06-16 14:26:00,1.72895,1.73039,1.72865,1.73039,110400000.0
2009-06-16 14:27:00,1.73045,1.73057,1.72945,1.72958,110400000.0
2009-06-16 14:28:00,1.72973,1.7298,1.72912,1.72961,110400000.0
2009-06-16 14:29:00,1.7296,1.72968,1.72813,1.7294,110400000.0
2009-06-16 14:30:00,1.72858,1.73008,1.72575,1.72618,110400000.0
2009-06-16 14:31:00,1.72615,1.72798,1.7259,1.72791,110400000.0
2009-06-16 14:32:00,1.72798,1.72798,1.72713,1.72738,110400000.0
2009-06-16 14:33:00,1.72729,1.72743,1.72647,1.7273,110400000.0
2009-06-16 14:34:00,1.72725,1.72748,1.7267,1.72743,110400000.0
2009-06-16 14:35:00,1.72695,1.7278,1.7269,1.72745,110400000.0
2009-06-16 14:36:00,1.72743,1.72828,1.72734,1.72775,110400000.0
2009-06-16 14:37:00,1.72778,1.72819,1.72751,1.72766,110400000.0
2009-06-16 14:38:00,1.72762,1.72825,1.72706,1.72817,110400000.0
2009-06-16 14:39:00,1.72818,1.72912,1.72784,1.72912,110400000.0
2009-06-16 14:40:00,1.72911,1.72983,1.72893,1.72927,110400000.0
2009-06-16 14:41:00,1.72919,1.72988,1.72901,1.72968,110400000.0
2009-06-16 14:42:00,1.72964,1.73001,1.72941,1.72956,110400000.0
2009-06-16 14:43:00,1.7296,1.72998,1.72894,1.72896,110400000.0
2009-06-16 14:44:00,1.72898,1.72937,1.72805,1.72825,110400000.0
2009-06-16 14:45:00,1.7282,1.72886,1.72811,1.72862,110400000.0
2009-06-16 14:46:00,1.72859,1.72893,1.72841,1.72866,110400000.0
2009-06-16 14:47:00,1.72863,1.72869,1.72799,1.72824,110400000.0
2009-06-16 14:48:00,1.72828,1.72914,1.72822,1.72894,110400000.0
2009-06-16 14:49:00,1.72887,1.72909,1.72861,1.72866,110400000.0
2009-06-16 14:50:00,1.72872,1.72874,1.72801,1.72826,110400000.0
2009-06-16 14:51:00,1.72829,1.72894,1.72812,1.72835,110400000.0
2009-06-16 14:52:00,1.72836,1.7288,1.72757,1.72856,110400000.0
2009-06-16 14:53:00,1.7285,1.72906,1.7284,1.72896,110400000.0
2009-06-16 14:54:00,1.72897,1.72917,1.72859,1.72913,110400000.0
2009-06-16 14:55:00,1.72919,1.72976,1.72907,1.72957,110400000.0
2009-06-16 14:56:00,1.72963,1.72976,1.72927,1.72929,110400000.0
2009-06-16 14:57:00,1.7293,1.72983,1.72898,1.72971,110400000.0
2009-06-16 14:58:00,1.72972,1.73006,1.7295,1.73002,110400000.0
2009-06-16 14:59:00,1.73001,1.73058,1.7297,1.73049,110400000.0
2009-06-16 15:00:00,1.73048,1.7312,1.73033,1.73045,110400000.0
2009-06-16 15:01:00,1.73046,1.73065,1.7302,1.73031,110400000.0
2009-06-16 15:02:00,1.73038,1.73051,1.73012,1.73012,110400000.0
2009-06-16 15:03:00,1.7302,1.73082,1.73014,1.73034,110400000.0
2009-06-16 15:04:00,1.73043,1.73073,1.73006,1.73013,110400000.0
2009-06-16 15:05:00,1.73016,1.73025,1.72985,1.7301,110400000.0
2009-06-16 15:06:00,1.73016,1.73023,1.72949,1.7297,110400000.0
2009-06-16 15:07:00,1.72967,1.72985,1.7288,1.7288,110400000.0
2009-06-16 15:08:00,1.72886,1.7291,1.72862,1.72872,110400000.0
2009-06-16 15:09:00,1.72873,1.72945,1.72866,1.72921,110400000.0
2009-06-16 15:10:00,1.72922,1.72949,1.72917,1.72936,110400000.0
2009-06-16 15:11:00,1.72935,1.72957,1.72907,1.72929,110400000.0
2009-06-16 15:12:00,1.72926,1.72954,1.72872,1.72901,110400000.0
2009-06-16 15:13:00,1.729,1.729,1.72811,1.72811,110400000.0
2009-06-16 15:14:00,1.72813,1.72848,1.72801,1.72837,110400000.0
2009-06-16 15:15:00,1.72845,1.72948,1.72837,1.72879,110400000.0
2009-06-16 15:16:00,1.7288,1.72892,1.72821,1.72847,110400000.0
2009-06-16 15:17:00,1.7284,1.729,1.72798,1.72856,110400000.0
2009-06-16 15:18:00,1.72848,1.72904,1.72804,1.72896,110400000.0
2009-06-16 15:19:00,1.72894,1.72967,1.72892,1.72955,110400000.0
2009-06-16 15:20:00,1.72954,1.73041,1.72934,1.73033,110400000.0
2009-06-16 15:21:00,1.73035,1.73115,1.73017,1.73098,110400000.0
2009-06-16 15:22:00,1.731,1.73195,1.73087,1.73119,110400000.0
2009-06-16 15:23:00,1.73127,1.73155,1.73084,1.7312,110400000.0
2009-06-16 15:24:00,1.73117,1.73161,1.73038,1.73051,110400000.0
2009-06-16 15:25:00,1.73046,1.73089,1.72966,1.72983,110400000.0
2009-06-16 15:26:00,1.7299,1.72996,1.7291,1.72981,110400000.0
2009-06-16 15:27:00,1.72978,1.73083,1.72966,1.73038,110400000.0
2009-06-16 15:28:00,1.73032,1.73081,1.73011,1.73062,110400000.0
2009-06-16 15:29:00,1.73067,1.73071,1.72998,1.73047,110400000.0
2009-06-16 15:30:00,1.73041,1.73048,1.72967,1.73014,110400000.0
2009-06-16 15:31:00,1.73019,1.7306,1.72947,1.72971,110400000.0
2009-06-16 15:32:00,1.72975,1.73061,1.72965,1.73056,110400000.0
2009-06-16 15:33:00,1.73059,1.73071,1.73005,1.73056,110400000.0
2009-06-16 15:34:00,1.73055,1.73085,1.72992,1.73037,110400000.0
2009-06-16 15:35:00,1.7304,1.73055,1.72946,1.73013,110400000.0
2009-06-16 15:36:00,1.73012,1.73063,1.72998,1.73033,110400000.0
2009-06-16 15:37:00,1.73032,1.73109,1.73032,1.73109,110400000.0
2009-06-16 15:38:00,1.73105,1.73211,1.73078,1.73205,110400000.0
2009-06-16 15:39:00,1.73204,1.73308,1.73181,1.73288,110400000.0
2009-06-16 15:40:00,1.73295,1.7338,1.73273,1.73305,110400000.0
2009-06-16 15:41:00,1.73309,1.73337,1.73263,1.7329,110400000.0
2009-06-16 15:42:00,1.73291,1.7339,1.73286,1.73338,110400000.0
2009-06-16 15:43:00,1.73329,1.73338,1.73231,1.73255,110400000.0
2009-06-16 15:44:00,1.7326,1.73316,1.73256,1.73259,110400000.0
2009-06-16 15:45:00,1.73258,1.73258,1.73168,1.73215,110400000.0
2009-06-16 15:46:00,1.73222,1.73249,1.73173,1.73186,110400000.0
2009-06-16 15:47:00,1.73189,1.7323,1.73173,1.73192,110400000.0
2009-06-16 15:48:00,1.73193,1.7324,1.73167,1.73226,110400000.0
2009-06-16 15:49:00,1.73227,1.73244,1.73193,1.73205,110400000.0
2009-06-16 15:50:00,1.73202,1.73302,1.73185,1.73258,110400000.0
2009-06-16 15:51:00,1.73265,1.73334,1.73237,1.73241,110400000.0
2009-06-16 15:52:00,1.73238,1.73272,1.73193,1.73226,110400000.0
2009-06-16 15:53:00,1.73224,1.7324,1.73144,1.7319,110400000.0
2009-06-16 15:54:00,1.73194,1.73316,1.7319,1.73313,110400000.0
2009-06-16 15:55:00,1.7332,1.73356,1.73292,1.73348,110400000.0
2009-06-16 15:56:00,1.73351,1.73387,1.73285,1.73318,110400000.0
2009-06-16 15:57:00,1.73322,1.7343,1.73299,1.73341,110400000.0
2009-06-16 15:58:00,1.7334,1.73397,1.73315,1.73368,110400000.0
2009-06-16 15:59:00,1.73361,1.73469,1.73335,1.73443,110400000.0
2009-06-16 16:00:00,1.73442,1.73494,1.73416,1.73449,110400000.0
2009-06-16 16:01:00,1.73447,1.73509,1.73402,1.73419,110400000.0
2009-06-16 16:02:00,1.73413,1.73442,1.73398,1.73424,110400000.0
2009-06-16 16:03:00,1.73428,1.73451,1.73384,1.73396,110400000.0
2009-06-16 16:04:00,1.73402,1.73402,1.73309,1.73353,110400000.0
2009-06-16 16:05:00,1.73352,1.7336,1.73294,1.73323,110400000.0
2009-06-16 16:06:00,1.73331,1.73375,1.73318,1.73336,110400000.0
2009-06-16 16:07:00,1.7334,1.73377,1.73306,1.73346,110400000.0
2009-06-16 16:08:00,1.73347,1.73384,1.73296,1.73296,110400000.0
2009-06-16 16:09:00,1.73298,1.73385,1.73298,1.73318,110400000.0
2009-06-16 16:10:00,1.73324,1.73358,1.73295,1.73314,110400000.0
2009-06-16 16:11:00,1.73313,1.73346,1.73275,1.7329,110400000.0
2009-06-16 16:12:00,1.73289,1.73342,1.73285,1.73314,110400000.0
2009-06-16 16:13:00,1.73321,1.73402,1.73301,1.73384,110400000.0
2009-06-16 16:14:00,1.73387,1.73511,1.73385,1.73454,110400000.0
2009-06-16 16:15:00,1.73445,1.73493,1.73424,1.73424,110400000.0
2009-06-16 16:16:00,1.73426,1.73504,1.73408,1.73446,110400000.0
2009-06-16 16:17:00,1.73445,1.73487,1.73413,1.73462,110400000.0
2009-06-16 16:18:00,1.7347,1.73521,1.73448,1.73515,110400000.0
2009-06-16 16:19:00,1.73508,1.73543,1.73482,1.73508,110400000.0
2009-06-16 16:20:00,1.73504,1.73522,1.73478,1.73487,110400000.0
2009-06-16 16:21:00,1.73493,1.73542,1.73489,1.73502,110400000.0
2009-06-16 16:22:00,1.73505,1.73505,1.73435,1.73451,110400000.0
2009-06-16 16:23:00,1.73454,1.73476,1.73405,1.7345,110400000.0
2009-06-16 16:24:00,1.73443,1.73456,1.73361,1.73411,110400000.0
2009-06-16 16:25:00,1.73416,1.73424,1.73373,1.734,110400000.0
2009-06-16 16:26:00,1.73402,1.73459,1.73402,1.73428,110400000.0
2009-06-16 16:27:00,1.73429,1.73458,1.73405,1.73405,110400000.0
2009-06-16 16:28:00,1.73404,1.73444,1.73374,1.73437,110400000.0
2009-06-16 16:29:00,1.73443,1.73453,1.73415,1.73426,110400000.0
2009-06-16 16:30:00,1.73419,1.73458,1.73403,1.73441,110400000.0
2009-06-16 16:31:00,1.73442,1.73508,1.73437,1.73498,110400000.0
2009-06-16 16:32:00,1.73496,1.73577,1.73482,1.7357,110400000.0
2009-06-16 16:33:00,1.73572,1.73626,1.73551,1.73611,110400000.0
2009-06-16 16:34:00,1.73607,1.73712,1.73563,1.73704,110400000.0
2009-06-16 16:35:00,1.73702,1.73766,1.73675,1.73762,110400000.0
2009-06-16 16:36:00,1.73764,1.73788,1.73734,1.73752,110400000.0
2009-06-16 16:37:00,1.73745,1.73792,1.73708,1.73708,110400000.0
2009-06-16 16:38:00,1.73707,1.73748,1.73705,1.73733,110400000.0
2009-06-16 16:39:00,1.73728,1.73777,1.73682,1.73691,110400000.0
2009-06-16 16:40:00,1.73693,1.73713,1.73641,1.73711,110400000.0
2009-06-16 16:41:00,1.73713,1.73729,1.73681,1.73681,110400000.0
2009-06-16 16:42:00,1.73688,1.73691,1.73618,1.73671,110400000.0
2009-06-16 16:43:00,1.73669,1.73692,1.73605,1.73688,110400000.0
2009-06-16 16:44:00,1.73686,1.73726,1.73677,1.73695,110400000.0
2009-06-16 16:45:00,1.73696,1.7374,1.73692,1.73701,110400000.0
2009-06-16 16:46:00,1.73699,1.7378,1.7369,1.73727,110400000.0
2009-06-16 16:47:00,1.73726,1.7378,1.73712,1.73742,110400000.0
2009-06-16 16:48:00,1.73746,1.7378,1.73731,1.73751,110400000.0
2009-06-16 16:49:00,1.73745,1.73753,1.73681,1.7372,110400000.0
2009-06-16 16:50:00,1.73726,1.73741,1.73682,1.73697,110400000.0
2009-06-16 16:51:00,1.73693,1.73695,1.73661,1.73683,110400000.0
2009-06-16 16:52:00,1.73688,1.73699,1.73639,1.73639,110400000.0
2009-06-16 16:53:00,1.73644,1.73646,1.73569,1.73579,110400000.0
2009-06-16 16:54:00,1.73586,1.73609,1.73578,1.7358,110400000.0
2009-06-16 16:55:00,1.73576,1.73605,1.73557,1.73599,110400000.0
2009-06-16 16:56:00,1.73593,1.7363,1.73538,1.73541,110400000.0
2009-06-16 16:57:00,1.73538,1.73587,1.73531,1.73558,110400000.0
2009-06-16 16:58:00,1.73564,1.73564,1.73493,1.73495,110400000.0
2009-06-16 16:59:00,1.73496,1.73521,1.7343,1.73506,110400000.0
2009-06-16 17:00:00,1.73511,1.73536,1.73476,1.73503,110400000.0
2009-06-16 17:01:00,1.73504,1.73531,1.73489,1.73518,110400000.0
2009-06-16 17:02:00,1.73519,1.73519,1.73438,1.73472,110400000.0
2009-06-16 17:03:00,1.73466,1.73478,1.73435,1.73456,110400000.0
2009-06-16 17:04:00,1.73463,1.73492,1.73433,1.73487,110400000.0
2009-06-16 17:05:00,1.73482,1.73482,1.73444,1.73444,110400000.0
2009-06-16 17:06:00,1.73443,1.73551,1.7344,1.73482,110400000.0
2009-06-16 17:07:00,1.73492,1.73529,1.73439,1.73523,110400000.0
2009-06-16 17:08:00,1.7352,1.7353,1.73485,1.73498,110400000.0
2009-06-16 17:09:00,1.73492,1.73505,1.73423,1.73428,110400000.0
2009-06-16 17:10:00,1.73429,1.73472,1.73409,1.73439,110400000.0
2009-06-16 17:11:00,1.7343,1.73433,1.73308,1.73344,110400000.0
2009-06-16 17:12:00,1.73347,1.73354,1.73226,1.73262,110400000.0
2009-06-16 17:13:00,1.73263,1.73274,1.73173,1.73187,110400000.0
2009-06-16 17:14:00,1.73188,1.73256,1.73183,1.73213,110400000.0
2009-06-16 17:15:00,1.73219,1.73281,1.73211,1.73268,110400000.0
2009-06-16 17:16:00,1.73269,1.73298,1.73247,1.73255,110400000.0
2009-06-16 17:17:00,1.73256,1.73267,1.73223,1.7324,110400000.0
2009-06-16 17:18:00,1.73235,1.73284,1.7321,1.73248,110400000.0
2009-06-16 17:19:00,1.73249,1.73308,1.73215,1.73306,110400000.0
2009-06-16 17:20:00,1.73308,1.73326,1.73268,1.733,110400000.0
2009-06-16 17:21:00,1.73301,1.73329,1.73279,1.73325,110400000.0
2009-06-16 17:22:00,1.73328,1.73362,1.733,1.73311,110400000.0
2009-06-16 17:23:00,1.73312,1.73318,1.73269,1.73312,110400000.0
2009-06-16 17:24:00,1.73313,1.73341,1.73291,1.73315,110400000.0
2009-06-16 17:25:00,1.73314,1.73314,1.73216,1.73254,110400000.0
2009-06-16 17:26:00,1.7325,1.73356,1.73235,1.73334,110400000.0
2009-06-16 17:27:00,1.73327,1.73395,1.73322,1.73389,110400000.0
2009-06-16 17:28:00,1.73388,1.73404,1.73335,1.73368,110400000.0
2009-06-16 17:29:00,1.73375,1.7339,1.73327,1.73349,110400000.0
2009-06-16 17:30:00,1.73351,1.73432,1.73341,1.73404,110400000.0
2009-06-16 17:31:00,1.73399,1.73436,1.73379,1.73436,110400000.0
2009-06-16 17:32:00,1.73437,1.73463,1.73401,1.73443,110400000.0
2009-06-16 17:33:00,1.73445,1.73468,1.73404,1.73404,110400000.0
2009-06-16 17:34:00,1.73406,1.73477,1.73406,1.73458,110400000.0
2009-06-16 17:35:00,1.73464,1.73469,1.73435,1.73463,110400000.0
2009-06-16 17:36:00,1.73467,1.73495,1.73441,1.73454,110400000.0
2009-06-16 17:37:00,1.73456,1.73488,1.73451,1.7347,110400000.0
2009-06-16 17:38:00,1.73469,1.73483,1.73444,1.73463,110400000.0
2009-06-16 17:39:00,1.73461,1.73497,1.73448,1.73493,110400000.0
2009-06-16 17:40:00,1.73495,1.73522,1.73456,1.73476,110400000.0
2009-06-16 17:41:00,1.73484,1.7351,1.73458,1.73492,110400000.0
2009-06-16 17:42:00,1.7349,1.73492,1.73463,1.73472,110400000.0
2009-06-16 17:43:00,1.73465,1.73465,1.73401,1.73416,110400000.0
2009-06-16 17:44:00,1.73423,1.73475,1.73422,1.73434,110400000.0
2009-06-16 17:45:00,1.73433,1.73475,1.73387,1.73399,110400000.0
2009-06-16 17:46:00,1.73398,1.73433,1.73385,1.73411,110400000.0
2009-06-16 17:47:00,1.73412,1.73478,1.73364,1.73447,110400000.0
2009-06-16 17:48:00,1.73453,1.73466,1.73421,1.73425,110400000.0
2009-06-16 17:49:00,1.73426,1.73583,1.73424,1.73544,110400000.0
2009-06-16 17:50:00,1.73542,1.73604,1.73514,1.73604,110400000.0
2009-06-16 17:51:00,1.73606,1.73637,1.73573,1.73587,110400000.0
2009-06-16 17:52:00,1.73591,1.73657,1.73557,1.73617,110400000.0
2009-06-16 17:53:00,1.73618,1.73658,1.73557,1.73595,110400000.0
2009-06-16 17:54:00,1.73589,1.73635,1.73577,1.73608,110400000.0
2009-06-16 17:55:00,1.73609,1.73626,1.73576,1.7358,110400000.0
2009-06-16 17:56:00,1.73577,1.73599,1.73519,1.73528,110400000.0
2009-06-16 17:57:00,1.73526,1.73553,1.73476,1.73507,110400000.0
2009-06-16 17:58:00,1.73503,1.73533,1.73482,1.73509,110400000.0
2009-06-16 17:59:00,1.73503,1.7351,1.73437,1.73464,110400000.0
2009-06-16 18:00:00,1.73468,1.73501,1.73453,1.73473,110400000.0
2009-06-16 18:01:00,1.73475,1.73571,1.73473,1.73567,110400000.0
2009-06-16 18:02:00,1.73566,1.73647,1.73515,1.7363,110400000.0
2009-06-16 18:03:00,1.73624,1.73665,1.73607,1.73651,110400000.0
2009-06-16 18:04:00,1.73658,1.73658,1.73566,1.73627,110400000.0
2009-06-16 18:05:00,1.73628,1.7367,1.73599,1.73652,110400000.0
2009-06-16 18:06:00,1.7365,1.73662,1.73618,1.73644,110400000.0
2009-06-16 18:07:00,1.73645,1.73678,1.73607,1.73659,110400000.0
2009-06-16 18:08:00,1.73655,1.73682,1.73631,1.73657,110400000.0
2009-06-16 18:09:00,1.73648,1.73686,1.73629,1.73635,110400000.0
2009-06-16 18:10:00,1.73632,1.73687,1.73632,1.73687,110400000.0
2009-06-16 18:11:00,1.73686,1.73694,1.73626,1.73666,110400000.0
2009-06-16 18:12:00,1.73665,1.7369,1.7358,1.73581,110400000.0
2009-06-16 18:13:00,1.73583,1.736,1.73566,1.73583,110400000.0
2009-06-16 18:14:00,1.73582,1.73593,1.73503,1.7352,110400000.0
2009-06-16 18:15:00,1.73522,1.73576,1.73499,1.7352,110400000.0
2009-06-16 18:16:00,1.73526,1.73574,1.735,1.73536,110400000.0
2009-06-16 18:17:00,1.7353,1.73581,1.73528,1.73565,110400000.0
2009-06-16 18:18:00,1.73564,1.73576,1.73524,1.73527,110400000.0
2009-06-16 18:19:00,1.73523,1.73615,1.73523,1.73577,110400000.0
2009-06-16 18:20:00,1.73581,1.73679,1.73562,1.73679,110400000.0
2009-06-16 18:21:00,1.73684,1.73726,1.73663,1.73707,110400000.0
2009-06-16 18:22:00,1.73706,1.73742,1.73697,1.73717,110400000.0
2009-06-16 18:23:00,1.73716,1.73743,1.73699,1.73712,110400000.0
2009-06-16 18:24:00,1.73709,1.73733,1.73627,1.73627,110400000.0
2009-06-16 18:25:00,1.73624,1.73691,1.73621,1.73665,110400000.0
2009-06-16 18:26:00,1.73663,1.73673,1.73625,1.73654,110400000.0
2009-06-16 18:27:00,1.73647,1.73647,1.73522,1.73533,110400000.0
2009-06-16 18:28:00,1.73532,1.73551,1.73522,1.73532,110400000.0
2009-06-16 18:29:00,1.73533,1.73611,1.73533,1.73597,110400000.0
2009-06-16 18:30:00,1.736,1.73658,1.73565,1.73643,110400000.0
2009-06-16 18:31:00,1.7364,1.73686,1.73632,1.73671,110400000.0
2009-06-16 18:32:00,1.73669,1.73698,1.73622,1.73676,110400000.0
2009-06-16 18:33:00,1.73681,1.73769,1.73647,1.73711,110400000.0
2009-06-16 18:34:00,1.73706,1.73745,1.73703,1.73725,110400000.0
2009-06-16 18:35:00,1.7373,1.73761,1.73709,1.73709,110400000.0
2009-06-16 18:36:00,1.73715,1.73738,1.73681,1.73703,110400000.0
2009-06-16 18:37:00,1.73702,1.73743,1.73695,1.73733,110400000.0
2009-06-16 18:38:00,1.73739,1.73741,1.73691,1.73701,110400000.0
2009-06-16 18:39:00,1.73696,1.73823,1.7368,1.73799,110400000.0
2009-06-16 18:40:00,1.73801,1.73881,1.73801,1.73865,110400000.0
2009-06-16 18:41:00,1.73867,1.73945,1.73855,1.73913,110400000.0
2009-06-16 18:42:00,1.73907,1.73929,1.73898,1.73918,110400000.0
2009-06-16 18:43:00,1.73919,1.73958,1.739,1.73936,110400000.0
2009-06-16 18:44:00,1.73942,1.73951,1.73884,1.73921,110400000.0
2009-06-16 18:45:00,1.73919,1.7396,1.73905,1.73916,110400000.0
2009-06-16 18:46:00,1.73919,1.73997,1.73899,1.73927,110400000.0
2009-06-16 18:47:00,1.73925,1.73934,1.73767,1.73847,110400000.0
2009-06-16 18:48:00,1.7385,1.73911,1.73807,1.73881,110400000.0
2009-06-16 18:49:00,1.73873,1.73947,1.73873,1.73906,110400000.0
2009-06-16 18:50:00,1.73901,1.73901,1.73812,1.73866,110400000.0
2009-06-16 18:51:00,1.73864,1.73911,1.7381,1.73889,110400000.0
2009-06-16 18:52:00,1.73884,1.73907,1.73816,1.73817,110400000.0
2009-06-16 18:53:00,1.73818,1.7387,1.73818,1.73847,110400000.0
2009-06-16 18:54:00,1.73851,1.73867,1.73797,1.73817,110400000.0
2009-06-16 18:55:00,1.73823,1.73878,1.73818,1.73865,110400000.0
2009-06-16 18:56:00,1.73859,1.73922,1.73817,1.73917,110400000.0
2009-06-16 18:57:00,1.73909,1.73913,1.73822,1.73852,110400000.0
2009-06-16 18:58:00,1.73846,1.73883,1.73809,1.73809,110400000.0
2009-06-16 18:59:00,1.73814,1.73816,1.73757,1.7376,110400000.0
2009-06-16 19:00:00,1.73754,1.73776,1.73733,1.73742,110400000.0
2009-06-16 19:01:00,1.73744,1.73807,1.73744,1.73777,110400000.0
2009-06-16 19:02:00,1.73776,1.738,1.73727,1.73772,110400000.0
2009-06-16 19:03:00,1.73776,1.73837,1.73697,1.73712,110400000.0
2009-06-16 19:04:00,1.73716,1.73739,1.73648,1.73658,110400000.0
2009-06-16 19:05:00,1.73661,1.73696,1.73616,1.73634,110400000.0
2009-06-16 19:06:00,1.73635,1.737,1.73625,1.73696,110400000.0
2009-06-16 19:07:00,1.73697,1.73705,1.73677,1.73695,110400000.0
2009-06-16 19:08:00,1.73689,1.73707,1.73651,1.73653,110400000.0
2009-06-16 19:09:00,1.73659,1.73668,1.7361,1.73611,110400000.0
2009-06-16 19:10:00,1.73617,1.73644,1.7357,1.73604,110400000.0
2009-06-16 19:11:00,1.73598,1.73678,1.73598,1.73667,110400000.0
2009-06-16 19:12:00,1.73668,1.73713,1.73648,1.73707,110400000.0
2009-06-16 19:13:00,1.73712,1.73724,1.73677,1.7369,110400000.0
2009-06-16 19:14:00,1.73684,1.73684,1.73643,1.73662,110400000.0
2009-06-16 19:15:00,1.73668,1.73728,1.73668,1.73702,110400000.0
2009-06-16 19:16:00,1.73705,1.73744,1.73685,1.73721,110400000.0
2009-06-16 19:17:00,1.73727,1.73772,1.73716,1.73764,110400000.0
2009-06-16 19:18:00,1.7376,1.73782,1.73748,1.73775,110400000.0
2009-06-16 19:19:00,1.73777,1.73783,1.73735,1.73735,110400000.0
2009-06-16 19:20:00,1.73731,1.73847,1.73731,1.73813,110400000.0
2009-06-16 19:21:00,1.73812,1.73871,1.73798,1.73838,110400000.0
2009-06-16 19:22:00,1.73835,1.73916,1.73813,1.73907,110400000.0
2009-06-16 19:23:00,1.73903,1.73952,1.73865,1.7392,110400000.0
2009-06-16 19:24:00,1.73937,1.73996,1.73916,1.73963,110400000.0
2009-06-16 19:25:00,1.73956,1.73959,1.73926,1.73926,110400000.0
2009-06-16 19:26:00,1.73927,1.73931,1.73852,1.73852,110400000.0
2009-06-16 19:27:00,1.73853,1.73887,1.73843,1.73856,110400000.0
2009-06-16 19:28:00,1.73858,1.73885,1.73775,1.73826,110400000.0
2009-06-16 19:29:00,1.73824,1.73861,1.73799,1.73853,110400000.0
2009-06-16 19:30:00,1.73847,1.73847,1.73769,1.7381,110400000.0
2009-06-16 19:31:00,1.73812,1.73851,1.73789,1.73789,110400000.0
2009-06-16 19:32:00,1.7379,1.73889,1.73789,1.73862,110400000.0
2009-06-16 19:33:00,1.73859,1.73994,1.73845,1.73947,110400000.0
2009-06-16 19:34:00,1.73953,1.73953,1.73885,1.73913,110400000.0
2009-06-16 19:35:00,1.73917,1.73918,1.7388,1.7388,110400000.0
2009-06-16 19:36:00,1.73876,1.73933,1.73823,1.73919,110400000.0
2009-06-16 19:37:00,1.73915,1.73933,1.73851,1.7387,110400000.0
2009-06-16 19:38:00,1.73873,1.73987,1.73867,1.73902,110400000.0
2009-06-16 19:39:00,1.73909,1.73937,1.73875,1.7393,110400000.0
2009-06-16 19:40:00,1.73932,1.73959,1.7391,1.73915,110400000.0
2009-06-16 19:41:00,1.73911,1.73912,1.73866,1.73898,110400000.0
2009-06-16 19:42:00,1.73899,1.73904,1.73853,1.73861,110400000.0
2009-06-16 19:43:00,1.73854,1.73858,1.73774,1.73778,110400000.0
2009-06-16 19:44:00,1.73777,1.73786,1.73666,1.73693,110400000.0
2009-06-16 19:45:00,1.73699,1.73724,1.73659,1.73721,110400000.0
2009-06-16 19:46:00,1.73719,1.73757,1.73713,1.73726,110400000.0
2009-06-16 19:47:00,1.73727,1.73737,1.73706,1.7372,110400000.0
2009-06-16 19:48:00,1.73728,1.73751,1.73701,1.73707,110400000.0
2009-06-16 19:49:00,1.7371,1.73743,1.73696,1.73736,110400000.0
2009-06-16 19:50:00,1.73739,1.73758,1.73683,1.73698,110400000.0
2009-06-16 19:51:00,1.73696,1.73705,1.73645,1.73705,110400000.0
2009-06-16 19:52:00,1.73703,1.73729,1.7369,1.73706,110400000.0
2009-06-16 19:53:00,1.73713,1.73742,1.73697,1.73698,110400000.0
2009-06-16 19:54:00,1.73699,1.73722,1.73699,1.73713,110400000.0
2009-06-16 19:55:00,1.73712,1.73741,1.73702,1.73729,110400000.0
2009-06-16 19:56:00,1.73733,1.73777,1.73729,1.73739,110400000.0
2009-06-16 19:57:00,1.73745,1.73807,1.7373,1.73804,110400000.0
2009-06-16 19:58:00,1.7381,1.73845,1.73726,1.73821,110400000.0
2009-06-16 19:59:00,1.73825,1.73859,1.73771,1.73859,110400000.0
2009-06-16 20:00:00,1.73858,1.73864,1.73816,1.73816,110400000.0
2009-06-16 20:01:00,1.73813,1.73972,1.73813,1.73972,110400000.0
2009-06-16 20:02:00,1.73963,1.74018,1.7395,1.74018,110400000.0
2009-06-16 20:03:00,1.74016,1.74049,1.73973,1.74021,110400000.0
2009-06-16 20:04:00,1.7403,1.74053,1.73972,1.74053,110400000.0
2009-06-16 20:05:00,1.7405,1.74054,1.73987,1.74037,110400000.0
2009-06-16 20:06:00,1.74036,1.74051,1.73999,1.74051,110400000.0
2009-06-16 20:07:00,1.74053,1.7408,1.7398,1.74011,110400000.0
2009-06-16 20:08:00,1.74006,1.74019,1.73983,1.74019,110400000.0
2009-06-16 20:09:00,1.74022,1.74044,1.73977,1.73977,110400000.0
2009-06-16 20:10:00,1.73969,1.74017,1.73967,1.74017,110400000.0
2009-06-16 20:11:00,1.74019,1.74036,1.73976,1.73981,110400000.0
2009-06-16 20:12:00,1.73983,1.74012,1.73939,1.73966,110400000.0
2009-06-16 20:13:00,1.73968,1.74027,1.73898,1.7396,110400000.0
2009-06-16 20:14:00,1.73962,1.74047,1.73898,1.74047,110400000.0
2009-06-16 20:15:00,1.74051,1.74069,1.74017,1.74069,110400000.0
2009-06-16 20:16:00,1.74075,1.74098,1.74065,1.74079,110400000.0
2009-06-16 20:17:00,1.74081,1.74136,1.74061,1.74081,110400000.0
2009-06-16 20:18:00,1.74076,1.7412,1.74055,1.74098,110400000.0
2009-06-16 20:19:00,1.74097,1.74111,1.74009,1.74076,110400000.0
2009-06-16 20:20:00,1.7408,1.74099,1.74006,1.74047,110400000.0
2009-06-16 20:21:00,1.74044,1.74048,1.73966,1.73977,110400000.0
2009-06-16 20:22:00,1.73979,1.74009,1.73963,1.74009,110400000.0
2009-06-16 20:23:00,1.74011,1.74011,1.73976,1.73988,110400000.0
2009-06-16 20:24:00,1.73991,1.73996,1.7396,1.73986,110400000.0
2009-06-16 20:25:00,1.73984,1.74012,1.73969,1.73981,110400000.0
2009-06-16 20:26:00,1.7398,1.74034,1.73961,1.7403,110400000.0
2009-06-16 20:27:00,1.74034,1.74036,1.73977,1.74036,110400000.0
2009-06-16 20:28:00,1.74039,1.74071,1.7402,1.74054,110400000.0
2009-06-16 20:29:00,1.74052,1.74083,1.74026,1.74057,110400000.0
2009-06-16 20:30:00,1.74064,1.7409,1.74031,1.74071,110400000.0
2009-06-16 20:31:00,1.7407,1.74086,1.74009,1.74016,110400000.0
2009-06-16 20:32:00,1.74007,1.74068,1.73942,1.73964,110400000.0
2009-06-16 20:33:00,1.73965,1.73999,1.73913,1.73995,110400000.0
2009-06-16 20:34:00,1.74004,1.74068,1.73993,1.74055,110400000.0
2009-06-16 20:35:00,1.74059,1.74096,1.74052,1.74083,110400000.0
2009-06-16 20:36:00,1.74089,1.74158,1.74075,1.74093,110400000.0
2009-06-16 20:37:00,1.74091,1.74091,1.73994,1.74038,110400000.0
2009-06-16 20:38:00,1.74036,1.74044,1.73923,1.73929,110400000.0
2009-06-16 20:39:00,1.73926,1.73926,1.73832,1.73837,110400000.0
2009-06-16 20:40:00,1.73845,1.73859,1.73796,1.73858,110400000.0
2009-06-16 20:41:00,1.73864,1.73866,1.73812,1.73846,110400000.0
2009-06-16 20:42:00,1.73852,1.73867,1.73829,1.73847,110400000.0
2009-06-16 20:43:00,1.73845,1.73921,1.73834,1.73892,110400000.0
2009-06-16 20:44:00,1.7389,1.73937,1.73882,1.73937,110400000.0
2009-06-16 20:45:00,1.7394,1.7394,1.7387,1.73906,110400000.0
2009-06-16 20:46:00,1.73902,1.73916,1.73884,1.73901,110400000.0
2009-06-16 20:47:00,1.73902,1.73917,1.73868,1.73911,110400000.0
2009-06-16 20:48:00,1.73907,1.73911,1.73829,1.7386,110400000.0
2009-06-16 20:49:00,1.73865,1.73911,1.7386,1.73867,110400000.0
2009-06-16 20:50:00,1.73863,1.7388,1.7384,1.73853,110400000.0
2009-06-16 20:51:00,1.73855,1.73865,1.73824,1.73824,110400000.0
2009-06-16 20:52:00,1.73817,1.73845,1.73796,1.73825,110400000.0
2009-06-16 20:53:00,1.73827,1.73847,1.73814,1.73829,110400000.0
2009-06-16 20:54:00,1.73832,1.7385,1.73774,1.73786,110400000.0
2009-06-16 20:55:00,1.73793,1.73832,1.73793,1.73826,110400000.0
2009-06-16 20:56:00,1.73829,1.73845,1.73819,1.73841,110400000.0
2009-06-16 20:57:00,1.7385,1.73855,1.73827,1.73842,110400000.0
2009-06-16 20:58:00,1.73839,1.73884,1.73802,1.73802,110400000.0
2009-06-16 20:59:00,1.738,1.73875,1.73788,1.73863,110400000.0
2009-06-16 21:00:00,1.73857,1.73861,1.73768,1.73788,110400000.0
2009-06-16 21:01:00,1.73794,1.73846,1.73794,1.73826,110400000.0
2009-06-16 21:02:00,1.73828,1.73836,1.73816,1.73831,110400000.0
2009-06-16 21:03:00,1.73827,1.7384,1.73816,1.73824,110400000.0
2009-06-16 21:04:00,1.73826,1.73853,1.73799,1.73833,110400000.0
2009-06-16 21:05:00,1.73831,1.73869,1.73818,1.73838,110400000.0
2009-06-16 21:06:00,1.73839,1.73858,1.738,1.73802,110400000.0
2009-06-16 21:07:00,1.73804,1.73848,1.73804,1.73845,110400000.0
2009-06-16 21:08:00,1.73841,1.7387,1.73824,1.73862,110400000.0
2009-06-16 21:09:00,1.73863,1.73882,1.73832,1.73841,110400000.0
2009-06-16 21:10:00,1.73847,1.73847,1.73808,1.73808,110400000.0
2009-06-16 21:11:00,1.73809,1.73822,1.73798,1.7381,110400000.0
2009-06-16 21:12:00,1.73808,1.73867,1.73807,1.73867,110400000.0
2009-06-16 21:13:00,1.73872,1.73945,1.73852,1.73926,110400000.0
2009-06-16 21:14:00,1.73927,1.73957,1.73904,1.73922,110400000.0
2009-06-16 21:15:00,1.73931,1.73933,1.73872,1.73872,110400000.0
2009-06-16 21:16:00,1.73873,1.73879,1.73796,1.73806,110400000.0
2009-06-16 21:17:00,1.73811,1.73858,1.73768,1.73783,110400000.0
2009-06-16 21:18:00,1.73779,1.73824,1.73772,1.73812,110400000.0
2009-06-16 21:19:00,1.73806,1.73831,1.73726,1.73831,110400000.0
2009-06-16 21:20:00,1.73832,1.73873,1.73822,1.73866,110400000.0
2009-06-16 21:21:00,1.73862,1.73897,1.73853,1.73891,110400000.0
2009-06-16 21:22:00,1.73895,1.73926,1.73877,1.73903,110400000.0
2009-06-16 21:23:00,1.73909,1.73915,1.7385,1.73864,110400000.0
2009-06-16 21:24:00,1.73863,1.73875,1.73848,1.7385,110400000.0
2009-06-16 21:25:00,1.73848,1.73961,1.73843,1.73927,110400000.0
2009-06-16 21:26:00,1.7392,1.74023,1.73904,1.73999,110400000.0
2009-06-16 21:27:00,1.73996,1.74053,1.73983,1.74053,110400000.0
2009-06-16 21:28:00,1.74047,1.74053,1.74032,1.74048,110400000.0
2009-06-16 21:29:00,1.74052,1.74052,1.73909,1.73965,110400000.0
2009-06-16 21:30:00,1.73967,1.73992,1.7389,1.73898,110400000.0
2009-06-16 21:31:00,1.739,1.73929,1.73859,1.73892,110400000.0
2009-06-16 21:32:00,1.73889,1.73914,1.73875,1.7388,110400000.0
2009-06-16 21:33:00,1.73875,1.73893,1.73869,1.73875,110400000.0
2009-06-16 21:34:00,1.73871,1.73892,1.73869,1.73887,110400000.0
2009-06-16 21:35:00,1.73883,1.73954,1.73877,1.73895,110400000.0
2009-06-16 21:36:00,1.73897,1.73919,1.73768,1.73784,110400000.0
2009-06-16 21:37:00,1.73783,1.73828,1.73764,1.73819,110400000.0
2009-06-16 21:38:00,1.73823,1.7386,1.73822,1.73853,110400000.0
2009-06-16 21:39:00,1.73849,1.73869,1.73847,1.73869,110400000.0
2009-06-16 21:40:00,1.73864,1.7387,1.73763,1.73787,110400000.0
2009-06-16 21:41:00,1.73782,1.73782,1.73689,1.73723,110400000.0
2009-06-16 21:42:00,1.73727,1.73755,1.73693,1.73702,110400000.0
2009-06-16 21:43:00,1.7371,1.73748,1.73685,1.7374,110400000.0
2009-06-16 21:44:00,1.73744,1.73755,1.73715,1.73725,110400000.0
2009-06-16 21:45:00,1.73721,1.73743,1.73692,1.73743,110400000.0
2009-06-16 21:46:00,1.73746,1.73749,1.73707,1.73732,110400000.0
2009-06-16 21:47:00,1.73731,1.73732,1.73664,1.73665,110400000.0
2009-06-16 21:48:00,1.73667,1.73791,1.73646,1.73732,110400000.0
2009-06-16 21:49:00,1.73743,1.73814,1.73713,1.73761,110400000.0
2009-06-16 21:50:00,1.73757,1.73813,1.73718,1.73756,110400000.0
2009-06-16 21:51:00,1.73753,1.73866,1.73747,1.73841,110400000.0
2009-06-16 21:52:00,1.73843,1.73907,1.73838,1.73898,110400000.0
2009-06-16 21:53:00,1.73894,1.73894,1.7386,1.73864,110400000.0
2009-06-16 21:54:00,1.73869,1.73932,1.73862,1.73932,110400000.0
2009-06-16 21:55:00,1.7393,1.74016,1.7393,1.73996,110400000.0
2009-06-16 21:56:00,1.7399,1.74066,1.73971,1.74031,110400000.0
2009-06-16 21:57:00,1.74035,1.74185,1.74033,1.74183,110400000.0
2009-06-16 21:58:00,1.74184,1.74243,1.74156,1.74215,110400000.0
2009-06-16 21:59:00,1.74214,1.74214,1.74066,1.74076,110400000.0
2009-06-16 22:00:00,1.74071,1.74089,1.7405,1.7405,110400000.0
2009-06-16 22:01:00,1.74054,1.74166,1.74054,1.74117,110400000.0
2009-06-16 22:02:00,1.74113,1.74149,1.74109,1.74133,110400000.0
2009-06-16 22:03:00,1.74129,1.74168,1.74129,1.74151,110400000.0
2009-06-16 22:04:00,1.74147,1.74224,1.74108,1.74196,110400000.0
2009-06-16 22:05:00,1.74203,1.74287,1.74203,1.74287,110400000.0
2009-06-16 22:06:00,1.74297,1.74329,1.74231,1.74256,110400000.0
2009-06-16 22:07:00,1.74264,1.74298,1.74213,1.74223,110400000.0
2009-06-16 22:08:00,1.74226,1.74227,1.74213,1.74226,110400000.0
2009-06-16 22:09:00,1.74225,1.74259,1.742,1.74232,110400000.0
2009-06-16 22:10:00,1.74231,1.74255,1.74228,1.74238,110400000.0
2009-06-16 22:11:00,1.74236,1.74264,1.74221,1.74264,110400000.0
2009-06-16 22:12:00,1.74259,1.74299,1.74239,1.74258,110400000.0
2009-06-16 22:13:00,1.74264,1.74276,1.74197,1.74197,110400000.0
2009-06-16 22:14:00,1.74201,1.74206,1.74198,1.74201,110400000.0
2009-06-16 22:15:00,1.74202,1.74208,1.74191,1.74191,110400000.0
2009-06-16 22:16:00,1.74183,1.7421,1.7417,1.7421,110400000.0
2009-06-16 22:17:00,1.74212,1.74276,1.74212,1.74269,110400000.0
2009-06-16 22:18:00,1.74276,1.74307,1.74269,1.74303,110400000.0
2009-06-16 22:19:00,1.74294,1.74311,1.74257,1.74289,110400000.0
2009-06-16 22:20:00,1.74288,1.74318,1.74261,1.74288,110400000.0
2009-06-16 22:21:00,1.74285,1.74288,1.74229,1.74231,110400000.0
2009-06-16 22:22:00,1.74228,1.74244,1.74221,1.74226,110400000.0
2009-06-16 22:23:00,1.74224,1.74224,1.74183,1.74215,110400000.0
2009-06-16 22:24:00,1.74216,1.74227,1.74188,1.74188,110400000.0
2009-06-16 22:25:00,1.74186,1.74198,1.74175,1.74198,110400000.0
2009-06-16 22:26:00,1.74199,1.74199,1.7418,1.74198,110400000.0
2009-06-16 22:27:00,1.74204,1.74211,1.74204,1.74208,110400000.0
2009-06-16 22:28:00,1.74209,1.74226,1.74205,1.74226,110400000.0
2009-06-16 22:29:00,1.74221,1.74227,1.74209,1.74223,110400000.0
2009-06-16 22:30:00,1.74224,1.74233,1.74224,1.74233,110400000.0
2009-06-16 22:31:00,1.74227,1.74245,1.74221,1.74236,110400000.0
2009-06-16 22:32:00,1.74231,1.74275,1.74229,1.74258,110400000.0
2009-06-16 22:34:00,1.7426,1.7426,1.74239,1.74239,110400000.0
2009-06-16 22:35:00,1.74234,1.74255,1.74233,1.74247,110400000.0
2009-06-16 22:36:00,1.74241,1.74297,1.7423,1.74235,110400000.0
2009-06-16 22:37:00,1.74234,1.74235,1.74215,1.74218,110400000.0
2009-06-16 22:38:00,1.74217,1.74224,1.74172,1.74187,110400000.0
2009-06-16 22:39:00,1.74188,1.7422,1.74188,1.74213,110400000.0
2009-06-16 22:40:00,1.74211,1.74264,1.74185,1.74233,110400000.0
2009-06-16 22:41:00,1.74242,1.74256,1.74202,1.74225,110400000.0
2009-06-16 22:42:00,1.74234,1.74313,1.74225,1.74267,110400000.0
2009-06-16 22:43:00,1.74266,1.74291,1.74217,1.74223,110400000.0
2009-06-16 22:44:00,1.74232,1.74232,1.74176,1.7419,110400000.0
2009-06-16 22:45:00,1.74186,1.74229,1.74186,1.74211,110400000.0
2009-06-16 22:46:00,1.74203,1.74229,1.74188,1.74217,110400000.0
2009-06-16 22:47:00,1.7421,1.74268,1.74207,1.74268,110400000.0
2009-06-16 22:48:00,1.74273,1.7428,1.74238,1.74238,110400000.0
2009-06-16 22:49:00,1.74242,1.74307,1.74242,1.74271,110400000.0
2009-06-16 22:50:00,1.74262,1.74286,1.74232,1.74234,110400000.0
2009-06-16 22:51:00,1.74223,1.74226,1.74222,1.74226,110400000.0
2009-06-16 22:52:00,1.74227,1.74242,1.74215,1.74217,110400000.0
2009-06-16 22:53:00,1.74218,1.74235,1.74201,1.7423,110400000.0
2009-06-16 22:54:00,1.74231,1.7425,1.74218,1.74228,110400000.0
2009-06-16 22:55:00,1.74239,1.74284,1.74217,1.74221,110400000.0
2009-06-16 22:56:00,1.74224,1.74247,1.74195,1.74247,110400000.0
2009-06-16 22:57:00,1.74256,1.74318,1.74256,1.74296,110400000.0
2009-06-16 22:58:00,1.74297,1.74359,1.74295,1.74314,110400000.0
2009-06-16 22:59:00,1.74313,1.74364,1.743,1.74358,110400000.0
2009-06-16 23:00:00,1.74355,1.74387,1.74352,1.74375,110400000.0
2009-06-16 23:01:00,1.74369,1.74384,1.74343,1.74372,110400000.0
2009-06-16 23:02:00,1.74369,1.74412,1.74362,1.74392,110400000.0
2009-06-16 23:03:00,1.74385,1.74396,1.74383,1.74392,110400000.0
2009-06-16 23:04:00,1.74387,1.74387,1.74323,1.74323,110400000.0
2009-06-16 23:05:00,1.74321,1.7435,1.74321,1.7435,110400000.0
2009-06-16 23:06:00,1.74356,1.74358,1.74297,1.74297,110400000.0
2009-06-16 23:07:00,1.74289,1.74289,1.74264,1.74264,110400000.0
2009-06-16 23:08:00,1.74271,1.74312,1.74271,1.74308,110400000.0
2009-06-16 23:09:00,1.74325,1.74335,1.74325,1.74329,110400000.0
2009-06-16 23:10:00,1.7434,1.74383,1.74254,1.74265,110400000.0
2009-06-16 23:11:00,1.74257,1.74257,1.74205,1.74213,110400000.0
2009-06-16 23:12:00,1.7422,1.74248,1.7422,1.74242,110400000.0
2009-06-16 23:13:00,1.74246,1.74272,1.74212,1.74262,110400000.0
2009-06-16 23:14:00,1.74258,1.74258,1.74234,1.7424,110400000.0
2009-06-16 23:15:00,1.74243,1.74257,1.74232,1.74257,110400000.0
2009-06-16 23:16:00,1.74253,1.74257,1.74233,1.74238,110400000.0
2009-06-16 23:17:00,1.74248,1.74273,1.74242,1.74248,110400000.0
2009-06-16 23:18:00,1.74251,1.74393,1.74251,1.74379,110400000.0
2009-06-16 23:19:00,1.74375,1.7442,1.74356,1.74377,110400000.0
2009-06-16 23:20:00,1.74371,1.74381,1.74351,1.74351,110400000.0
2009-06-16 23:21:00,1.7436,1.7438,1.7436,1.74376,110400000.0
2009-06-16 23:22:00,1.74372,1.74403,1.74372,1.74381,110400000.0
2009-06-16 23:23:00,1.74377,1.74427,1.74376,1.74376,110400000.0
2009-06-16 23:24:00,1.74373,1.74397,1.74332,1.74332,110400000.0
2009-06-16 23:25:00,1.74328,1.74384,1.74318,1.74384,110400000.0
2009-06-16 23:26:00,1.74375,1.74401,1.74335,1.74398,110400000.0
2009-06-16 23:27:00,1.74397,1.7445,1.74392,1.7445,110400000.0
2009-06-16 23:28:00,1.74462,1.74476,1.74423,1.74437,110400000.0
2009-06-16 23:29:00,1.7443,1.74468,1.7443,1.74452,110400000.0
2009-06-16 23:30:00,1.74445,1.74457,1.74434,1.74444,110400000.0
2009-06-16 23:31:00,1.74435,1.7444,1.74427,1.74435,110400000.0
2009-06-16 23:32:00,1.74436,1.74436,1.74419,1.74426,110400000.0
2009-06-16 23:33:00,1.74433,1.74442,1.74418,1.74418,110400000.0
2009-06-16 23:34:00,1.74425,1.74428,1.74402,1.74415,110400000.0
2009-06-16 23:35:00,1.74413,1.74422,1.74403,1.74408,110400000.0
2009-06-16 23:36:00,1.74406,1.74406,1.74384,1.7439,110400000.0
2009-06-16 23:37:00,1.74393,1.74504,1.74389,1.74488,110400000.0
2009-06-16 23:38:00,1.74497,1.74503,1.74392,1.74396,110400000.0
2009-06-16 23:39:00,1.74395,1.74448,1.74394,1.74409,110400000.0
2009-06-16 23:40:00,1.74415,1.74448,1.74402,1.74413,110400000.0
2009-06-16 23:41:00,1.74408,1.74444,1.74408,1.74421,110400000.0
2009-06-16 23:42:00,1.74414,1.74426,1.74411,1.74414,110400000.0
2009-06-16 23:43:00,1.74421,1.74446,1.74421,1.74445,110400000.0
2009-06-16 23:44:00,1.74453,1.74458,1.74435,1.74435,110400000.0
2009-06-16 23:45:00,1.74438,1.7446,1.74438,1.7445,110400000.0
2009-06-16 23:46:00,1.74453,1.74458,1.74453,1.74458,110400000.0
2009-06-16 23:47:00,1.74466,1.74468,1.74456,1.74456,110400000.0
2009-06-16 23:48:00,1.7445,1.74451,1.74436,1.74446,110400000.0
2009-06-16 23:49:00,1.74438,1.74485,1.74433,1.74451,110400000.0
2009-06-16 23:50:00,1.74454,1.74467,1.74443,1.74456,110400000.0
2009-06-16 23:51:00,1.7446,1.74476,1.74435,1.7446,110400000.0
2009-06-16 23:52:00,1.74452,1.74459,1.74448,1.74459,110400000.0
2009-06-16 23:53:00,1.74453,1.74502,1.74448,1.74502,110400000.0
2009-06-16 23:54:00,1.74499,1.74499,1.74498,1.74498,110400000.0
2009-06-16 23:55:00,1.74504,1.74514,1.74499,1.74514,110400000.0
2009-06-16 23:56:00,1.74515,1.74519,1.74514,1.74515,110400000.0
2009-06-16 23:57:00,1.7451,1.74518,1.7451,1.74518,110400000.0
2009-06-16 23:58:00,1.74524,1.74602,1.74524,1.74529,110400000.0
2009-06-16 23:59:00,1.74535,1.74596,1.74533,1.74585,110400000.0
2009-06-17 00:00:00,1.74581,1.74613,1.7458,1.74606,110400000.0
2009-06-17 00:01:00,1.74614,1.74614,1.7456,1.74565,110400000.0
2009-06-17 00:02:00,1.74563,1.7457,1.74557,1.74559,110400000.0
2009-06-17 00:03:00,1.74556,1.74613,1.74554,1.74587,110400000.0
2009-06-17 00:04:00,1.7459,1.7459,1.74547,1.7456,110400000.0
2009-06-17 00:05:00,1.74563,1.74563,1.74531,1.74531,110400000.0
2009-06-17 00:06:00,1.74533,1.74539,1.74462,1.74482,110400000.0
2009-06-17 00:07:00,1.74479,1.74531,1.74474,1.74531,110400000.0
2009-06-17 00:08:00,1.74527,1.74527,1.74517,1.74518,110400000.0
2009-06-17 00:09:00,1.74525,1.74533,1.7446,1.74478,110400000.0
2009-06-17 00:10:00,1.74459,1.74499,1.74419,1.74489,110400000.0
2009-06-17 00:11:00,1.74481,1.74489,1.74472,1.74473,110400000.0
2009-06-17 00:12:00,1.7448,1.74521,1.74472,1.74503,110400000.0
2009-06-17 00:13:00,1.74504,1.74504,1.74493,1.74497,110400000.0
2009-06-17 00:14:00,1.74502,1.74509,1.74498,1.74498,110400000.0
2009-06-17 00:15:00,1.74506,1.74511,1.74471,1.74471,110400000.0
2009-06-17 00:16:00,1.74468,1.74604,1.7446,1.74589,110400000.0
2009-06-17 00:17:00,1.74598,1.74599,1.74553,1.74592,110400000.0
2009-06-17 00:18:00,1.74593,1.74606,1.74586,1.74598,110400000.0
2009-06-17 00:19:00,1.74601,1.74652,1.74589,1.74603,110400000.0
2009-06-17 00:20:00,1.74606,1.74614,1.74553,1.74557,110400000.0
2009-06-17 00:21:00,1.74553,1.74553,1.74522,1.74535,110400000.0
2009-06-17 00:22:00,1.74534,1.74548,1.74521,1.74539,110400000.0
2009-06-17 00:23:00,1.74534,1.74548,1.74522,1.74522,110400000.0
2009-06-17 00:24:00,1.74509,1.74509,1.74495,1.74495,110400000.0
2009-06-17 00:25:00,1.74501,1.74554,1.74495,1.7455,110400000.0
2009-06-17 00:26:00,1.74542,1.74553,1.74542,1.74553,110400000.0
2009-06-17 00:27:00,1.74555,1.74555,1.74482,1.74504,110400000.0
2009-06-17 00:28:00,1.74508,1.74512,1.74503,1.74508,110400000.0
2009-06-17 00:29:00,1.74504,1.74508,1.74504,1.74508,110400000.0
2009-06-17 00:30:00,1.74515,1.74567,1.74502,1.74502,110400000.0
2009-06-17 00:31:00,1.74505,1.74509,1.74495,1.74499,110400000.0
2009-06-17 00:32:00,1.74496,1.74556,1.74496,1.74517,110400000.0
2009-06-17 00:33:00,1.74504,1.74524,1.74478,1.74517,110400000.0
2009-06-17 00:34:00,1.74512,1.74522,1.74476,1.74476,110400000.0
2009-06-17 00:35:00,1.7447,1.74497,1.74449,1.74497,110400000.0
2009-06-17 00:36:00,1.74492,1.74536,1.74487,1.74526,110400000.0
2009-06-17 00:37:00,1.74521,1.74521,1.74465,1.74481,110400000.0
2009-06-17 00:38:00,1.7448,1.74491,1.74463,1.74491,110400000.0
2009-06-17 00:39:00,1.74495,1.74512,1.74488,1.74503,110400000.0
2009-06-17 00:40:00,1.74498,1.74513,1.74482,1.74483,110400000.0
2009-06-17 00:41:00,1.74485,1.74493,1.74468,1.74478,110400000.0
2009-06-17 00:42:00,1.74475,1.74502,1.74473,1.7448,110400000.0
2009-06-17 00:43:00,1.74475,1.74483,1.74457,1.74483,110400000.0
2009-06-17 00:44:00,1.74477,1.74477,1.74435,1.74435,110400000.0
2009-06-17 00:45:00,1.74439,1.74458,1.74413,1.74426,110400000.0
2009-06-17 00:46:00,1.74432,1.74458,1.74406,1.74448,110400000.0
2009-06-17 00:47:00,1.74451,1.74465,1.74415,1.74443,110400000.0
2009-06-17 00:48:00,1.74448,1.7447,1.74448,1.74462,110400000.0
2009-06-17 00:49:00,1.74461,1.74465,1.7443,1.74435,110400000.0
2009-06-17 00:50:00,1.7444,1.74442,1.74422,1.74429,110400000.0
2009-06-17 00:51:00,1.74423,1.7444,1.74413,1.74437,110400000.0
2009-06-17 00:52:00,1.74431,1.74448,1.74427,1.74438,110400000.0
2009-06-17 00:53:00,1.74433,1.74531,1.74433,1.74517,110400000.0
2009-06-17 00:54:00,1.74512,1.74529,1.74507,1.74509,110400000.0
2009-06-17 00:55:00,1.74506,1.7451,1.74484,1.74492,110400000.0
2009-06-17 00:56:00,1.74491,1.74513,1.74479,1.74481,110400000.0
2009-06-17 00:57:00,1.74483,1.74495,1.74481,1.74495,110400000.0
2009-06-17 00:58:00,1.74487,1.7449,1.74466,1.74489,110400000.0
2009-06-17 00:59:00,1.74482,1.74488,1.74477,1.74479,110400000.0
2009-06-17 01:00:00,1.74481,1.74482,1.74448,1.74473,110400000.0
2009-06-17 01:01:00,1.74466,1.7448,1.74404,1.74416,110400000.0
2009-06-17 01:02:00,1.7441,1.7441,1.74386,1.74394,110400000.0
2009-06-17 01:03:00,1.74393,1.74413,1.74383,1.7441,110400000.0
2009-06-17 01:04:00,1.74411,1.74434,1.74398,1.74398,110400000.0
2009-06-17 01:05:00,1.74392,1.74411,1.74378,1.74408,110400000.0
2009-06-17 01:06:00,1.74406,1.74416,1.74403,1.74416,110400000.0
2009-06-17 01:07:00,1.74415,1.74437,1.74414,1.74435,110400000.0
2009-06-17 01:08:00,1.74431,1.74431,1.74403,1.74428,110400000.0
2009-06-17 01:09:00,1.74436,1.74447,1.74342,1.74396,110400000.0
2009-06-17 01:10:00,1.74395,1.74422,1.74372,1.74375,110400000.0
2009-06-17 01:11:00,1.74378,1.74395,1.74372,1.74391,110400000.0
2009-06-17 01:12:00,1.74388,1.74407,1.74368,1.74378,110400000.0
2009-06-17 01:13:00,1.74372,1.74372,1.74325,1.74344,110400000.0
2009-06-17 01:14:00,1.74347,1.74387,1.74347,1.74378,110400000.0
2009-06-17 01:15:00,1.74379,1.74447,1.74365,1.74437,110400000.0
2009-06-17 01:16:00,1.74443,1.74483,1.74439,1.74475,110400000.0
2009-06-17 01:17:00,1.74468,1.74477,1.74424,1.74433,110400000.0
2009-06-17 01:18:00,1.74432,1.74454,1.74402,1.74431,110400000.0
2009-06-17 01:19:00,1.74437,1.74446,1.74392,1.74415,110400000.0
2009-06-17 01:20:00,1.7442,1.74655,1.74403,1.74602,110400000.0
2009-06-17 01:21:00,1.74596,1.74734,1.74591,1.74673,110400000.0
2009-06-17 01:22:00,1.74681,1.74686,1.74657,1.7466,110400000.0
2009-06-17 01:23:00,1.74659,1.74659,1.74606,1.74606,110400000.0
2009-06-17 01:24:00,1.74611,1.74646,1.74602,1.74646,110400000.0
2009-06-17 01:25:00,1.74642,1.74824,1.74624,1.74787,110400000.0
2009-06-17 01:26:00,1.74786,1.74908,1.74769,1.74865,110400000.0
2009-06-17 01:27:00,1.74867,1.74999,1.74863,1.74982,110400000.0
2009-06-17 01:28:00,1.74979,1.75044,1.74942,1.74976,110400000.0
2009-06-17 01:29:00,1.74972,1.74972,1.7485,1.74852,110400000.0
2009-06-17 01:30:00,1.74841,1.74841,1.74758,1.74786,110400000.0
2009-06-17 01:31:00,1.74787,1.74857,1.74749,1.74857,110400000.0
2009-06-17 01:32:00,1.74864,1.74964,1.74861,1.74954,110400000.0
2009-06-17 01:33:00,1.74958,1.75048,1.74938,1.75048,110400000.0
2009-06-17 01:34:00,1.75034,1.75226,1.75009,1.75135,110400000.0
2009-06-17 01:35:00,1.75139,1.7517,1.75124,1.75166,110400000.0
2009-06-17 01:36:00,1.75172,1.75205,1.75111,1.75114,110400000.0
2009-06-17 01:37:00,1.75115,1.75144,1.75111,1.75125,110400000.0
2009-06-17 01:38:00,1.75116,1.75131,1.75099,1.7511,110400000.0
2009-06-17 01:39:00,1.75115,1.75121,1.75103,1.75103,110400000.0
2009-06-17 01:40:00,1.75102,1.75106,1.74912,1.75006,110400000.0
2009-06-17 01:41:00,1.74999,1.75039,1.74992,1.75024,110400000.0
2009-06-17 01:42:00,1.75023,1.75033,1.74951,1.75033,110400000.0
2009-06-17 01:43:00,1.75044,1.7506,1.7502,1.75035,110400000.0
2009-06-17 01:44:00,1.75034,1.75073,1.75016,1.7505,110400000.0
2009-06-17 01:45:00,1.75051,1.75059,1.7501,1.75024,110400000.0
2009-06-17 01:46:00,1.75022,1.75031,1.74967,1.74988,110400000.0
2009-06-17 01:47:00,1.74982,1.74988,1.7495,1.74954,110400000.0
2009-06-17 01:48:00,1.74948,1.74954,1.74839,1.74858,110400000.0
2009-06-17 01:49:00,1.74853,1.7501,1.74853,1.74987,110400000.0
2009-06-17 01:50:00,1.74985,1.74987,1.74946,1.74949,110400000.0
2009-06-17 01:51:00,1.74944,1.75039,1.74861,1.75032,110400000.0
2009-06-17 01:52:00,1.75039,1.75103,1.75001,1.75101,110400000.0
2009-06-17 01:53:00,1.75098,1.75112,1.75038,1.75066,110400000.0
2009-06-17 01:54:00,1.7506,1.75109,1.75057,1.7509,110400000.0
2009-06-17 01:55:00,1.75087,1.75174,1.75074,1.75159,110400000.0
2009-06-17 01:56:00,1.75171,1.75293,1.75142,1.75293,110400000.0
2009-06-17 01:57:00,1.75288,1.75288,1.75139,1.75139,110400000.0
2009-06-17 01:58:00,1.75161,1.75233,1.75161,1.75174,110400000.0
2009-06-17 01:59:00,1.75179,1.75282,1.75179,1.75271,110400000.0
2009-06-17 02:00:00,1.75268,1.7535,1.75268,1.75303,110400000.0
2009-06-17 02:01:00,1.75281,1.75287,1.75131,1.75148,110400000.0
2009-06-17 02:02:00,1.75133,1.75151,1.7503,1.75063,110400000.0
2009-06-17 02:03:00,1.75055,1.75097,1.75009,1.75035,110400000.0
2009-06-17 02:04:00,1.75039,1.75039,1.7493,1.75003,110400000.0
2009-06-17 02:05:00,1.74999,1.75007,1.74865,1.74876,110400000.0
2009-06-17 02:06:00,1.74877,1.75082,1.74871,1.75013,110400000.0
2009-06-17 02:07:00,1.75007,1.75013,1.74932,1.74933,110400000.0
2009-06-17 02:08:00,1.74934,1.74934,1.74811,1.74841,110400000.0
2009-06-17 02:09:00,1.74843,1.7486,1.74809,1.74847,110400000.0
2009-06-17 02:10:00,1.74842,1.74895,1.74835,1.74895,110400000.0
2009-06-17 02:11:00,1.74889,1.74928,1.74889,1.74899,110400000.0
2009-06-17 02:12:00,1.74897,1.7492,1.74841,1.74879,110400000.0
2009-06-17 02:13:00,1.74883,1.74895,1.74548,1.74548,110400000.0
2009-06-17 02:14:00,1.74542,1.7469,1.74537,1.74673,110400000.0
2009-06-17 02:15:00,1.74665,1.74721,1.7457,1.74676,110400000.0
2009-06-17 02:16:00,1.74671,1.74725,1.74651,1.74714,110400000.0
2009-06-17 02:17:00,1.74706,1.74763,1.74706,1.74753,110400000.0
2009-06-17 02:18:00,1.74747,1.74747,1.74679,1.74687,110400000.0
2009-06-17 02:19:00,1.74686,1.74697,1.74584,1.74596,110400000.0
2009-06-17 02:20:00,1.74594,1.74642,1.74586,1.74636,110400000.0
2009-06-17 02:21:00,1.74637,1.74647,1.74558,1.74594,110400000.0
2009-06-17 02:22:00,1.74585,1.74588,1.7452,1.74553,110400000.0
2009-06-17 02:23:00,1.74554,1.74597,1.74516,1.74553,110400000.0
2009-06-17 02:24:00,1.74559,1.7457,1.74437,1.74437,110400000.0
2009-06-17 02:25:00,1.74419,1.74431,1.74343,1.74393,110400000.0
2009-06-17 02:26:00,1.74398,1.74506,1.74282,1.74292,110400000.0
2009-06-17 02:27:00,1.74291,1.74433,1.7428,1.74423,110400000.0
2009-06-17 02:28:00,1.74415,1.74523,1.74415,1.7449,110400000.0
2009-06-17 02:29:00,1.74492,1.74522,1.74484,1.74497,110400000.0
2009-06-17 02:30:00,1.74496,1.74541,1.7443,1.74484,110400000.0
2009-06-17 02:31:00,1.74486,1.74539,1.74453,1.74468,110400000.0
2009-06-17 02:32:00,1.7447,1.7448,1.74425,1.7446,110400000.0
2009-06-17 02:33:00,1.74466,1.74516,1.74466,1.74486,110400000.0
2009-06-17 02:34:00,1.74481,1.74535,1.74461,1.74478,110400000.0
2009-06-17 02:35:00,1.74474,1.74584,1.7445,1.74476,110400000.0
2009-06-17 02:36:00,1.74482,1.74547,1.7447,1.7447,110400000.0
2009-06-17 02:37:00,1.74462,1.74462,1.74373,1.74436,110400000.0
2009-06-17 02:38:00,1.7444,1.74463,1.74378,1.74389,110400000.0
2009-06-17 02:39:00,1.74384,1.74416,1.74366,1.74401,110400000.0
2009-06-17 02:40:00,1.744,1.74429,1.74377,1.74404,110400000.0
2009-06-17 02:41:00,1.74401,1.74448,1.74395,1.74444,110400000.0
2009-06-17 02:42:00,1.74449,1.74549,1.74432,1.74549,110400000.0
2009-06-17 02:43:00,1.74547,1.7458,1.74503,1.74532,110400000.0
2009-06-17 02:44:00,1.74538,1.74633,1.74519,1.74606,110400000.0
2009-06-17 02:45:00,1.74602,1.74693,1.74561,1.74687,110400000.0
2009-06-17 02:46:00,1.7469,1.74753,1.74682,1.74719,110400000.0
2009-06-17 02:47:00,1.74722,1.74792,1.74675,1.74732,110400000.0
2009-06-17 02:48:00,1.74741,1.7478,1.74705,1.74747,110400000.0
2009-06-17 02:49:00,1.7475,1.7475,1.74696,1.74707,110400000.0
2009-06-17 02:50:00,1.74705,1.7471,1.74673,1.74706,110400000.0
2009-06-17 02:51:00,1.74705,1.74739,1.74653,1.74666,110400000.0
2009-06-17 02:52:00,1.7466,1.74683,1.7465,1.74672,110400000.0
2009-06-17 02:53:00,1.74676,1.74716,1.7467,1.74682,110400000.0
2009-06-17 02:54:00,1.74688,1.74836,1.74686,1.74811,110400000.0
2009-06-17 02:55:00,1.7481,1.74823,1.7471,1.74747,110400000.0
2009-06-17 02:56:00,1.74741,1.74779,1.74741,1.74771,110400000.0
2009-06-17 02:57:00,1.74774,1.74779,1.74713,1.74721,110400000.0
2009-06-17 02:58:00,1.74715,1.7474,1.74685,1.74706,110400000.0
2009-06-17 02:59:00,1.74707,1.74729,1.74707,1.74722,110400000.0
2009-06-17 03:00:00,1.74716,1.74759,1.74693,1.74716,110400000.0
2009-06-17 03:01:00,1.74706,1.74737,1.74699,1.74721,110400000.0
2009-06-17 03:02:00,1.74723,1.74754,1.74652,1.74677,110400000.0
2009-06-17 03:03:00,1.74678,1.74737,1.74678,1.74727,110400000.0
2009-06-17 03:04:00,1.74722,1.74739,1.74721,1.74739,110400000.0
2009-06-17 03:05:00,1.74734,1.74766,1.74727,1.74757,110400000.0
2009-06-17 03:06:00,1.74761,1.74762,1.74728,1.74745,110400000.0
2009-06-17 03:07:00,1.74749,1.74775,1.7472,1.7476,110400000.0
2009-06-17 03:08:00,1.74758,1.74795,1.74758,1.74761,110400000.0
2009-06-17 03:09:00,1.74756,1.74785,1.74743,1.74756,110400000.0
2009-06-17 03:10:00,1.74752,1.74854,1.74752,1.74826,110400000.0
2009-06-17 03:11:00,1.74833,1.74958,1.74833,1.74895,110400000.0
2009-06-17 03:12:00,1.74901,1.74901,1.74787,1.74853,110400000.0
2009-06-17 03:13:00,1.74857,1.74907,1.74857,1.74881,110400000.0
2009-06-17 03:14:00,1.74884,1.74929,1.7486,1.74908,110400000.0
2009-06-17 03:15:00,1.74913,1.75031,1.74906,1.75016,110400000.0
2009-06-17 03:16:00,1.75008,1.75098,1.75008,1.75067,110400000.0
2009-06-17 03:17:00,1.75074,1.751,1.75043,1.75069,110400000.0
2009-06-17 03:18:00,1.75075,1.75081,1.74968,1.75001,110400000.0
2009-06-17 03:19:00,1.74997,1.75042,1.74994,1.7503,110400000.0
2009-06-17 03:20:00,1.75024,1.75024,1.7499,1.75014,110400000.0
2009-06-17 03:21:00,1.75018,1.75018,1.74984,1.74997,110400000.0
2009-06-17 03:22:00,1.75002,1.75008,1.74825,1.74972,110400000.0
2009-06-17 03:23:00,1.74973,1.74978,1.7491,1.7496,110400000.0
2009-06-17 03:24:00,1.74961,1.74983,1.74911,1.7496,110400000.0
2009-06-17 03:25:00,1.74958,1.75033,1.74958,1.74996,110400000.0
2009-06-17 03:26:00,1.74995,1.75021,1.74987,1.74987,110400000.0
2009-06-17 03:27:00,1.74991,1.75002,1.74945,1.74981,110400000.0
2009-06-17 03:28:00,1.7498,1.7499,1.74972,1.74981,110400000.0
2009-06-17 03:29:00,1.74978,1.74985,1.74897,1.74976,110400000.0
2009-06-17 03:30:00,1.74979,1.75021,1.74979,1.75021,110400000.0
2009-06-17 03:31:00,1.75024,1.75088,1.75006,1.75006,110400000.0
2009-06-17 03:32:00,1.75014,1.75042,1.75014,1.75019,110400000.0
2009-06-17 03:33:00,1.75011,1.75025,1.74925,1.74928,110400000.0
2009-06-17 03:34:00,1.74925,1.74946,1.74849,1.74919,110400000.0
2009-06-17 03:35:00,1.74922,1.74931,1.74865,1.7487,110400000.0
2009-06-17 03:36:00,1.74868,1.74906,1.74802,1.74894,110400000.0
2009-06-17 03:37:00,1.74902,1.74902,1.74853,1.7486,110400000.0
2009-06-17 03:38:00,1.74848,1.74895,1.74847,1.74886,110400000.0
2009-06-17 03:39:00,1.74882,1.74926,1.74868,1.74908,110400000.0
2009-06-17 03:40:00,1.74915,1.7492,1.74857,1.74871,110400000.0
2009-06-17 03:41:00,1.74877,1.74913,1.74861,1.74878,110400000.0
2009-06-17 03:42:00,1.74877,1.75014,1.74877,1.74994,110400000.0
2009-06-17 03:43:00,1.75003,1.75003,1.74975,1.74992,110400000.0
2009-06-17 03:44:00,1.74998,1.75033,1.74979,1.74999,110400000.0
2009-06-17 03:45:00,1.74995,1.75023,1.74979,1.75014,110400000.0
2009-06-17 03:46:00,1.75007,1.75105,1.74987,1.75029,110400000.0
2009-06-17 03:47:00,1.75027,1.75032,1.74993,1.74998,110400000.0
2009-06-17 03:48:00,1.74999,1.75049,1.74994,1.75021,110400000.0
2009-06-17 03:49:00,1.75028,1.75041,1.74956,1.74978,110400000.0
2009-06-17 03:50:00,1.74983,1.75034,1.7494,1.75014,110400000.0
2009-06-17 03:51:00,1.75021,1.75021,1.74999,1.75011,110400000.0
2009-06-17 03:52:00,1.75018,1.75108,1.74964,1.74993,110400000.0
2009-06-17 03:53:00,1.74995,1.75015,1.74984,1.75005,110400000.0
2009-06-17 03:54:00,1.75009,1.75031,1.75001,1.75014,110400000.0
2009-06-17 03:55:00,1.7501,1.7501,1.74963,1.74963,110400000.0
2009-06-17 03:56:00,1.7497,1.74999,1.74925,1.74925,110400000.0
2009-06-17 03:57:00,1.74918,1.74918,1.74786,1.74822,110400000.0
2009-06-17 03:58:00,1.74824,1.74858,1.74813,1.74833,110400000.0
2009-06-17 03:59:00,1.74832,1.74858,1.74793,1.74794,110400000.0
2009-06-17 04:00:00,1.74796,1.74811,1.74765,1.74765,110400000.0
2009-06-17 04:01:00,1.7477,1.74802,1.7476,1.74776,110400000.0
2009-06-17 04:02:00,1.74777,1.74784,1.74744,1.74777,110400000.0
2009-06-17 04:03:00,1.74778,1.74778,1.74689,1.74701,110400000.0
2009-06-17 04:04:00,1.74696,1.74748,1.74683,1.7474,110400000.0
2009-06-17 04:05:00,1.74736,1.74767,1.74703,1.74706,110400000.0
2009-06-17 04:06:00,1.74709,1.74726,1.74683,1.74726,110400000.0
2009-06-17 04:07:00,1.7472,1.74747,1.74696,1.74718,110400000.0
2009-06-17 04:08:00,1.74714,1.74749,1.74688,1.74688,110400000.0
2009-06-17 04:09:00,1.74682,1.74709,1.74666,1.74708,110400000.0
2009-06-17 04:10:00,1.74712,1.748,1.74712,1.748,110400000.0
2009-06-17 04:11:00,1.74797,1.74801,1.74766,1.74774,110400000.0
2009-06-17 04:12:00,1.74781,1.74811,1.74776,1.74801,110400000.0
2009-06-17 04:13:00,1.74795,1.74837,1.7478,1.74831,110400000.0
2009-06-17 04:14:00,1.74828,1.74857,1.74824,1.74842,110400000.0
2009-06-17 04:15:00,1.74847,1.7488,1.7484,1.7487,110400000.0
2009-06-17 04:16:00,1.74879,1.74891,1.74863,1.74863,110400000.0
2009-06-17 04:17:00,1.74864,1.74881,1.74848,1.74851,110400000.0
2009-06-17 04:18:00,1.74849,1.7487,1.7479,1.748,110400000.0
2009-06-17 04:19:00,1.74803,1.74828,1.74796,1.74806,110400000.0
2009-06-17 04:20:00,1.74813,1.74862,1.74808,1.74847,110400000.0
2009-06-17 04:21:00,1.7485,1.74863,1.74839,1.74853,110400000.0
2009-06-17 04:22:00,1.74848,1.74855,1.74811,1.7483,110400000.0
2009-06-17 04:23:00,1.74829,1.74874,1.74817,1.74851,110400000.0
2009-06-17 04:24:00,1.74844,1.74926,1.74842,1.7491,110400000.0
2009-06-17 04:25:00,1.74909,1.74923,1.74872,1.74901,110400000.0
2009-06-17 04:26:00,1.74903,1.74911,1.74846,1.74862,110400000.0
2009-06-17 04:27:00,1.74856,1.74896,1.7485,1.7489,110400000.0
2009-06-17 04:28:00,1.74892,1.74921,1.74892,1.74901,110400000.0
2009-06-17 04:29:00,1.74894,1.74952,1.74877,1.74913,110400000.0
2009-06-17 04:30:00,1.74906,1.74906,1.74858,1.74885,110400000.0
2009-06-17 04:31:00,1.74884,1.74886,1.74854,1.74854,110400000.0
2009-06-17 04:32:00,1.74855,1.74855,1.74808,1.74815,110400000.0
2009-06-17 04:33:00,1.74816,1.74853,1.74816,1.74822,110400000.0
2009-06-17 04:34:00,1.74817,1.74832,1.74817,1.74821,110400000.0
2009-06-17 04:35:00,1.74827,1.74837,1.74811,1.74819,110400000.0
2009-06-17 04:36:00,1.74821,1.7486,1.74819,1.7486,110400000.0
2009-06-17 04:37:00,1.74861,1.74876,1.74861,1.74875,110400000.0
2009-06-17 04:38:00,1.74872,1.74875,1.74834,1.74836,110400000.0
2009-06-17 04:39:00,1.74837,1.74861,1.74793,1.74833,110400000.0
2009-06-17 04:40:00,1.74841,1.74877,1.74822,1.74864,110400000.0
2009-06-17 04:41:00,1.74861,1.74923,1.74854,1.74919,110400000.0
2009-06-17 04:42:00,1.74914,1.74924,1.74911,1.74916,110400000.0
2009-06-17 04:43:00,1.74915,1.74955,1.74905,1.74924,110400000.0
2009-06-17 04:44:00,1.74927,1.75005,1.74923,1.75,110400000.0
2009-06-17 04:45:00,1.74999,1.75032,1.74916,1.75011,110400000.0
2009-06-17 04:46:00,1.75021,1.75023,1.7495,1.74959,110400000.0
2009-06-17 04:47:00,1.74954,1.74955,1.7492,1.74924,110400000.0
2009-06-17 04:48:00,1.74917,1.74951,1.74911,1.74951,110400000.0
2009-06-17 04:49:00,1.74944,1.74973,1.74942,1.74973,110400000.0
2009-06-17 04:50:00,1.74972,1.74994,1.74967,1.74967,110400000.0
2009-06-17 04:51:00,1.74964,1.74996,1.74957,1.74983,110400000.0
2009-06-17 04:52:00,1.74989,1.75007,1.74972,1.74994,110400000.0
2009-06-17 04:53:00,1.74993,1.74998,1.74967,1.74988,110400000.0
2009-06-17 04:54:00,1.74989,1.75093,1.74989,1.7505,110400000.0
2009-06-17 04:55:00,1.75048,1.75094,1.75044,1.75072,110400000.0
2009-06-17 04:56:00,1.7507,1.75094,1.75067,1.75081,110400000.0
2009-06-17 04:57:00,1.75082,1.75082,1.74895,1.74984,110400000.0
2009-06-17 04:58:00,1.74985,1.75042,1.74976,1.74988,110400000.0
2009-06-17 04:59:00,1.74983,1.75006,1.74974,1.74993,110400000.0
2009-06-17 05:00:00,1.74992,1.75041,1.74987,1.75015,110400000.0
2009-06-17 05:01:00,1.75014,1.75016,1.74994,1.75001,110400000.0
2009-06-17 05:02:00,1.75004,1.75042,1.74995,1.75023,110400000.0
2009-06-17 05:03:00,1.7503,1.75044,1.7503,1.75032,110400000.0
2009-06-17 05:04:00,1.75029,1.75091,1.75021,1.75086,110400000.0
2009-06-17 05:05:00,1.75079,1.75105,1.75067,1.75091,110400000.0
2009-06-17 05:06:00,1.75097,1.75112,1.75062,1.75081,110400000.0
2009-06-17 05:07:00,1.75077,1.75109,1.75019,1.75021,110400000.0
2009-06-17 05:08:00,1.75024,1.75131,1.75016,1.75077,110400000.0
2009-06-17 05:09:00,1.75074,1.75131,1.7507,1.751,110400000.0
2009-06-17 05:10:00,1.75094,1.75094,1.75021,1.7504,110400000.0
2009-06-17 05:11:00,1.75046,1.75059,1.74974,1.74987,110400000.0
2009-06-17 05:12:00,1.74991,1.75058,1.74991,1.75048,110400000.0
2009-06-17 05:13:00,1.75045,1.75071,1.7504,1.75067,110400000.0
2009-06-17 05:14:00,1.75072,1.75109,1.75061,1.7509,110400000.0
2009-06-17 05:15:00,1.75083,1.75083,1.75039,1.75055,110400000.0
2009-06-17 05:16:00,1.75058,1.75058,1.74996,1.75034,110400000.0
2009-06-17 05:17:00,1.75035,1.75064,1.74998,1.75043,110400000.0
2009-06-17 05:18:00,1.75046,1.75072,1.75043,1.75067,110400000.0
2009-06-17 05:19:00,1.75068,1.7507,1.75037,1.7505,110400000.0
2009-06-17 05:20:00,1.75046,1.75062,1.75034,1.75034,110400000.0
2009-06-17 05:21:00,1.75041,1.75046,1.75006,1.75009,110400000.0
2009-06-17 05:22:00,1.75008,1.75009,1.74982,1.75001,110400000.0
2009-06-17 05:23:00,1.75007,1.75047,1.74996,1.75038,110400000.0
2009-06-17 05:24:00,1.75044,1.75047,1.75024,1.75024,110400000.0
2009-06-17 05:25:00,1.7502,1.75036,1.75019,1.75034,110400000.0
2009-06-17 05:26:00,1.75041,1.75059,1.75027,1.75052,110400000.0
2009-06-17 05:27:00,1.75047,1.75117,1.75032,1.75106,110400000.0
2009-06-17 05:28:00,1.75099,1.75099,1.75011,1.75019,110400000.0
2009-06-17 05:29:00,1.75022,1.75065,1.75015,1.75024,110400000.0
2009-06-17 05:30:00,1.75026,1.75037,1.7494,1.74982,110400000.0
2009-06-17 05:31:00,1.74983,1.74987,1.74964,1.74975,110400000.0
2009-06-17 05:32:00,1.74977,1.74982,1.74966,1.7497,110400000.0
2009-06-17 05:33:00,1.74972,1.75012,1.74966,1.74982,110400000.0
2009-06-17 05:34:00,1.7499,1.74991,1.74899,1.74899,110400000.0
2009-06-17 05:35:00,1.74904,1.74923,1.74893,1.74904,110400000.0
2009-06-17 05:36:00,1.74897,1.74901,1.74881,1.74893,110400000.0
2009-06-17 05:37:00,1.74899,1.74902,1.74893,1.74902,110400000.0
2009-06-17 05:38:00,1.74896,1.74914,1.74894,1.74902,110400000.0
2009-06-17 05:39:00,1.74894,1.74915,1.7489,1.74915,110400000.0
2009-06-17 05:40:00,1.74918,1.74944,1.74915,1.74939,110400000.0
2009-06-17 05:41:00,1.74946,1.74978,1.74937,1.74959,110400000.0
2009-06-17 05:42:00,1.74966,1.74977,1.74898,1.74913,110400000.0
2009-06-17 05:43:00,1.74909,1.74922,1.74877,1.74906,110400000.0
2009-06-17 05:44:00,1.74903,1.74915,1.74834,1.7485,110400000.0
2009-06-17 05:45:00,1.74851,1.7488,1.74812,1.74877,110400000.0
2009-06-17 05:46:00,1.74878,1.74937,1.74878,1.74912,110400000.0
2009-06-17 05:47:00,1.74906,1.74936,1.74883,1.74934,110400000.0
2009-06-17 05:48:00,1.74932,1.7495,1.74916,1.74935,110400000.0
2009-06-17 05:49:00,1.74938,1.74979,1.74937,1.74968,110400000.0
2009-06-17 05:50:00,1.74973,1.75021,1.74973,1.75,110400000.0
2009-06-17 05:51:00,1.75001,1.75001,1.74891,1.74899,110400000.0
2009-06-17 05:52:00,1.74893,1.7497,1.74886,1.7494,110400000.0
2009-06-17 05:53:00,1.74943,1.74953,1.7479,1.74805,110400000.0
2009-06-17 05:54:00,1.74811,1.7491,1.74801,1.74885,110400000.0
2009-06-17 05:55:00,1.74875,1.74878,1.74851,1.74872,110400000.0
2009-06-17 05:56:00,1.74869,1.74887,1.74847,1.74884,110400000.0
2009-06-17 05:57:00,1.74881,1.74888,1.74874,1.74881,110400000.0
2009-06-17 05:58:00,1.74878,1.74931,1.7487,1.74913,110400000.0
2009-06-17 05:59:00,1.74907,1.74959,1.74876,1.74959,110400000.0
2009-06-17 06:00:00,1.74956,1.75006,1.74948,1.7498,110400000.0
2009-06-17 06:01:00,1.74983,1.75004,1.74946,1.74946,110400000.0
2009-06-17 06:02:00,1.7494,1.74955,1.74913,1.74944,110400000.0
2009-06-17 06:03:00,1.7494,1.74956,1.74917,1.74923,110400000.0
2009-06-17 06:04:00,1.74926,1.74951,1.74913,1.74935,110400000.0
2009-06-17 06:05:00,1.74931,1.74942,1.74921,1.74942,110400000.0
2009-06-17 06:06:00,1.74935,1.74935,1.74903,1.74912,110400000.0
2009-06-17 06:07:00,1.74918,1.74944,1.74868,1.74875,110400000.0
2009-06-17 06:08:00,1.74872,1.74895,1.74863,1.74871,110400000.0
2009-06-17 06:09:00,1.74872,1.74883,1.7481,1.7481,110400000.0
2009-06-17 06:10:00,1.74814,1.74847,1.74797,1.74837,110400000.0
2009-06-17 06:11:00,1.74833,1.74855,1.74808,1.74826,110400000.0
2009-06-17 06:12:00,1.74821,1.74836,1.748,1.74802,110400000.0
2009-06-17 06:13:00,1.74811,1.74856,1.74792,1.74822,110400000.0
2009-06-17 06:14:00,1.7482,1.74822,1.74795,1.74801,110400000.0
2009-06-17 06:15:00,1.74798,1.74823,1.74783,1.74796,110400000.0
2009-06-17 06:16:00,1.74793,1.74819,1.74792,1.74806,110400000.0
2009-06-17 06:17:00,1.74805,1.74808,1.74787,1.74801,110400000.0
2009-06-17 06:18:00,1.74804,1.74826,1.74774,1.74785,110400000.0
2009-06-17 06:19:00,1.7478,1.74807,1.74774,1.74781,110400000.0
2009-06-17 06:20:00,1.74788,1.74795,1.74765,1.74772,110400000.0
2009-06-17 06:21:00,1.74779,1.74797,1.74744,1.74769,110400000.0
2009-06-17 06:22:00,1.7477,1.74788,1.74733,1.74737,110400000.0
2009-06-17 06:23:00,1.74732,1.74758,1.7471,1.74738,110400000.0
2009-06-17 06:24:00,1.74739,1.74754,1.74718,1.74736,110400000.0
2009-06-17 06:25:00,1.7474,1.74754,1.74729,1.74739,110400000.0
2009-06-17 06:26:00,1.74738,1.74828,1.74734,1.74805,110400000.0
2009-06-17 06:27:00,1.74812,1.74856,1.74792,1.74792,110400000.0
2009-06-17 06:28:00,1.74793,1.74839,1.74789,1.74833,110400000.0
2009-06-17 06:29:00,1.74829,1.74835,1.74811,1.74825,110400000.0
2009-06-17 06:30:00,1.74822,1.74858,1.74778,1.74781,110400000.0
2009-06-17 06:31:00,1.74777,1.74842,1.74775,1.74809,110400000.0
2009-06-17 06:32:00,1.74804,1.74804,1.74759,1.7479,110400000.0
2009-06-17 06:33:00,1.74788,1.74791,1.74766,1.7478,110400000.0
2009-06-17 06:34:00,1.74775,1.74814,1.74762,1.74777,110400000.0
2009-06-17 06:35:00,1.74776,1.74785,1.74758,1.74779,110400000.0
2009-06-17 06:36:00,1.74772,1.74852,1.74767,1.74829,110400000.0
2009-06-17 06:37:00,1.74828,1.74828,1.74796,1.748,110400000.0
2009-06-17 06:38:00,1.74806,1.74838,1.74785,1.74817,110400000.0
2009-06-17 06:39:00,1.7481,1.74825,1.74761,1.74778,110400000.0
2009-06-17 06:40:00,1.74774,1.74774,1.74741,1.74752,110400000.0
2009-06-17 06:41:00,1.74756,1.74793,1.74749,1.74761,110400000.0
2009-06-17 06:42:00,1.74766,1.74766,1.74728,1.74728,110400000.0
2009-06-17 06:43:00,1.74735,1.74743,1.74711,1.74726,110400000.0
2009-06-17 06:44:00,1.7473,1.74736,1.74682,1.74688,110400000.0
2009-06-17 06:45:00,1.74691,1.74725,1.74691,1.74705,110400000.0
2009-06-17 06:46:00,1.74704,1.74784,1.74704,1.74772,110400000.0
2009-06-17 06:47:00,1.74769,1.74813,1.74745,1.74795,110400000.0
2009-06-17 06:48:00,1.74791,1.74791,1.74772,1.74775,110400000.0
2009-06-17 06:49:00,1.74782,1.74858,1.74777,1.74833,110400000.0
2009-06-17 06:50:00,1.7484,1.74848,1.74802,1.74811,110400000.0
2009-06-17 06:51:00,1.74788,1.74796,1.74774,1.74777,110400000.0
2009-06-17 06:52:00,1.74781,1.74852,1.74777,1.74852,110400000.0
2009-06-17 06:53:00,1.74851,1.74945,1.7482,1.74929,110400000.0
2009-06-17 06:54:00,1.74935,1.74956,1.74927,1.74931,110400000.0
2009-06-17 06:55:00,1.74928,1.7493,1.74896,1.74913,110400000.0
2009-06-17 06:56:00,1.74917,1.74923,1.74901,1.74901,110400000.0
2009-06-17 06:57:00,1.749,1.74919,1.74894,1.74894,110400000.0
2009-06-17 06:58:00,1.74893,1.74919,1.74887,1.749,110400000.0
2009-06-17 06:59:00,1.74896,1.74917,1.74893,1.74894,110400000.0
2009-06-17 07:00:00,1.74901,1.74904,1.74884,1.74902,110400000.0
2009-06-17 07:01:00,1.74896,1.74934,1.74889,1.74926,110400000.0
2009-06-17 07:02:00,1.74928,1.74953,1.749,1.74915,110400000.0
2009-06-17 07:03:00,1.74908,1.74979,1.74906,1.74963,110400000.0
2009-06-17 07:04:00,1.74961,1.74964,1.74883,1.74898,110400000.0
2009-06-17 07:05:00,1.74889,1.74937,1.74869,1.74911,110400000.0
2009-06-17 07:06:00,1.74915,1.74922,1.74868,1.74868,110400000.0
2009-06-17 07:07:00,1.74866,1.74878,1.74858,1.74858,110400000.0
2009-06-17 07:08:00,1.74864,1.74899,1.74864,1.74895,110400000.0
2009-06-17 07:09:00,1.74889,1.74904,1.7488,1.74891,110400000.0
2009-06-17 07:10:00,1.74889,1.74894,1.74846,1.74859,110400000.0
2009-06-17 07:11:00,1.74853,1.74861,1.74827,1.74845,110400000.0
2009-06-17 07:12:00,1.74848,1.74858,1.74822,1.74822,110400000.0
2009-06-17 07:13:00,1.74827,1.74838,1.74799,1.74836,110400000.0
2009-06-17 07:14:00,1.74839,1.74854,1.74785,1.74826,110400000.0
2009-06-17 07:15:00,1.74821,1.74836,1.7475,1.74836,110400000.0
2009-06-17 07:16:00,1.74837,1.7484,1.7478,1.74822,110400000.0
2009-06-17 07:17:00,1.7482,1.74861,1.74803,1.74855,110400000.0
2009-06-17 07:18:00,1.74853,1.74866,1.74836,1.74856,110400000.0
2009-06-17 07:19:00,1.74861,1.74891,1.74847,1.74884,110400000.0
2009-06-17 07:20:00,1.74891,1.7492,1.74881,1.74903,110400000.0
2009-06-17 07:21:00,1.74906,1.74919,1.74888,1.74905,110400000.0
2009-06-17 07:22:00,1.74907,1.74946,1.74904,1.74905,110400000.0
2009-06-17 07:23:00,1.74895,1.74907,1.74895,1.74902,110400000.0
2009-06-17 07:24:00,1.74901,1.74906,1.74899,1.74902,110400000.0
2009-06-17 07:25:00,1.74901,1.74918,1.74894,1.74903,110400000.0
2009-06-17 07:26:00,1.7491,1.74912,1.74888,1.74902,110400000.0
2009-06-17 07:27:00,1.74907,1.74928,1.74878,1.74891,110400000.0
2009-06-17 07:28:00,1.7489,1.749,1.7487,1.749,110400000.0
2009-06-17 07:29:00,1.74895,1.74895,1.74824,1.74829,110400000.0
2009-06-17 07:30:00,1.7483,1.74832,1.74676,1.74718,110400000.0
2009-06-17 07:31:00,1.74709,1.74747,1.74709,1.7473,110400000.0
2009-06-17 07:32:00,1.74729,1.74739,1.74691,1.74702,110400000.0
2009-06-17 07:33:00,1.74703,1.74724,1.74689,1.7471,110400000.0
2009-06-17 07:34:00,1.74715,1.74715,1.74623,1.74653,110400000.0
2009-06-17 07:35:00,1.7466,1.74705,1.74654,1.74659,110400000.0
2009-06-17 07:36:00,1.74652,1.74683,1.74637,1.74663,110400000.0
2009-06-17 07:37:00,1.7467,1.74714,1.74668,1.74675,110400000.0
2009-06-17 07:38:00,1.74674,1.74694,1.74649,1.74686,110400000.0
2009-06-17 07:39:00,1.74688,1.74707,1.74631,1.74639,110400000.0
2009-06-17 07:40:00,1.74638,1.74723,1.74638,1.74647,110400000.0
2009-06-17 07:41:00,1.74641,1.74662,1.74612,1.74654,110400000.0
2009-06-17 07:42:00,1.74655,1.74689,1.7462,1.74632,110400000.0
2009-06-17 07:43:00,1.74635,1.74637,1.74602,1.74616,110400000.0
2009-06-17 07:44:00,1.74615,1.74661,1.74578,1.74661,110400000.0
2009-06-17 07:45:00,1.74659,1.74664,1.74628,1.74638,110400000.0
2009-06-17 07:46:00,1.74639,1.74651,1.74577,1.74595,110400000.0
2009-06-17 07:47:00,1.74587,1.74643,1.74587,1.74618,110400000.0
2009-06-17 07:48:00,1.74621,1.74652,1.74584,1.74604,110400000.0
2009-06-17 07:49:00,1.74611,1.74653,1.74571,1.74653,110400000.0
2009-06-17 07:50:00,1.74655,1.74659,1.74572,1.7464,110400000.0
2009-06-17 07:51:00,1.74636,1.74659,1.74595,1.74626,110400000.0
2009-06-17 07:52:00,1.74629,1.74657,1.74558,1.74591,110400000.0
2009-06-17 07:53:00,1.74589,1.7459,1.74515,1.74539,110400000.0
2009-06-17 07:54:00,1.74547,1.74555,1.74518,1.74541,110400000.0
2009-06-17 07:55:00,1.74538,1.74545,1.7451,1.74537,110400000.0
2009-06-17 07:56:00,1.74536,1.74555,1.74527,1.74548,110400000.0
2009-06-17 07:57:00,1.74542,1.74558,1.7452,1.74556,110400000.0
2009-06-17 07:58:00,1.74554,1.74585,1.74522,1.74576,110400000.0
2009-06-17 07:59:00,1.74583,1.74624,1.74565,1.74624,110400000.0
2009-06-17 08:00:00,1.7462,1.7462,1.74505,1.74577,110400000.0
2009-06-17 08:01:00,1.74578,1.74608,1.74578,1.74603,110400000.0
2009-06-17 08:02:00,1.74612,1.74627,1.74583,1.74604,110400000.0
2009-06-17 08:03:00,1.74596,1.74603,1.74573,1.746,110400000.0
2009-06-17 08:04:00,1.74599,1.7462,1.7458,1.74609,110400000.0
2009-06-17 08:05:00,1.74608,1.74649,1.746,1.74639,110400000.0
2009-06-17 08:06:00,1.74638,1.74667,1.74634,1.74645,110400000.0
2009-06-17 08:07:00,1.74638,1.74654,1.74607,1.74632,110400000.0
2009-06-17 08:08:00,1.74627,1.74646,1.74615,1.7462,110400000.0
2009-06-17 08:09:00,1.74617,1.7464,1.74604,1.74612,110400000.0
2009-06-17 08:10:00,1.74605,1.74653,1.7457,1.74624,110400000.0
2009-06-17 08:11:00,1.74625,1.74642,1.74569,1.74569,110400000.0
2009-06-17 08:12:00,1.74567,1.74639,1.74567,1.7462,110400000.0
2009-06-17 08:13:00,1.74625,1.74625,1.74569,1.74572,110400000.0
2009-06-17 08:14:00,1.7457,1.74571,1.74501,1.74537,110400000.0
2009-06-17 08:15:00,1.74539,1.74547,1.74469,1.74492,110400000.0
2009-06-17 08:16:00,1.74498,1.74547,1.7449,1.74544,110400000.0
2009-06-17 08:17:00,1.74545,1.74545,1.74454,1.74454,110400000.0
2009-06-17 08:18:00,1.74455,1.74455,1.74375,1.74396,110400000.0
2009-06-17 08:19:00,1.74398,1.74443,1.7439,1.74411,110400000.0
2009-06-17 08:20:00,1.74409,1.74426,1.74369,1.74369,110400000.0
2009-06-17 08:21:00,1.74376,1.74383,1.74274,1.74301,110400000.0
2009-06-17 08:22:00,1.74299,1.74335,1.74256,1.74327,110400000.0
2009-06-17 08:23:00,1.74325,1.74348,1.74289,1.74328,110400000.0
2009-06-17 08:24:00,1.74329,1.74402,1.7431,1.74371,110400000.0
2009-06-17 08:25:00,1.74366,1.74376,1.743,1.74316,110400000.0
2009-06-17 08:26:00,1.74317,1.74323,1.74268,1.74286,110400000.0
2009-06-17 08:27:00,1.74289,1.74291,1.74212,1.74283,110400000.0
2009-06-17 08:28:00,1.74278,1.74278,1.7422,1.74254,110400000.0
2009-06-17 08:29:00,1.7425,1.74258,1.74151,1.7416,110400000.0
2009-06-17 08:30:00,1.74152,1.74173,1.74018,1.74137,110400000.0
2009-06-17 08:31:00,1.74136,1.74182,1.74115,1.7414,110400000.0
2009-06-17 08:32:00,1.74144,1.7422,1.74135,1.74199,110400000.0
2009-06-17 08:33:00,1.74204,1.74245,1.74181,1.7422,110400000.0
2009-06-17 08:34:00,1.74218,1.74238,1.74157,1.74157,110400000.0
2009-06-17 08:35:00,1.7416,1.74174,1.74116,1.74148,110400000.0
2009-06-17 08:36:00,1.74154,1.74218,1.74132,1.74218,110400000.0
2009-06-17 08:37:00,1.74224,1.74231,1.74152,1.7416,110400000.0
2009-06-17 08:38:00,1.74155,1.74173,1.74119,1.74172,110400000.0
2009-06-17 08:39:00,1.74178,1.74233,1.74146,1.74218,110400000.0
2009-06-17 08:40:00,1.7421,1.74239,1.74176,1.74239,110400000.0
2009-06-17 08:41:00,1.74237,1.74278,1.74206,1.7427,110400000.0
2009-06-17 08:42:00,1.74267,1.7431,1.74146,1.74147,110400000.0
2009-06-17 08:43:00,1.74154,1.74191,1.74137,1.74154,110400000.0
2009-06-17 08:44:00,1.74158,1.74179,1.74146,1.74154,110400000.0
2009-06-17 08:45:00,1.74155,1.7424,1.74141,1.7424,110400000.0
2009-06-17 08:46:00,1.74234,1.74291,1.74232,1.74261,110400000.0
2009-06-17 08:47:00,1.74254,1.74319,1.74251,1.74316,110400000.0
2009-06-17 08:48:00,1.74308,1.74339,1.74302,1.74337,110400000.0
2009-06-17 08:49:00,1.7434,1.74358,1.74294,1.7431,110400000.0
2009-06-17 08:50:00,1.74304,1.74304,1.74194,1.74194,110400000.0
2009-06-17 08:51:00,1.74198,1.74239,1.74156,1.74195,110400000.0
2009-06-17 08:52:00,1.74199,1.7421,1.74166,1.7421,110400000.0
2009-06-17 08:53:00,1.74217,1.74235,1.74173,1.74204,110400000.0
2009-06-17 08:54:00,1.74205,1.74249,1.74168,1.74194,110400000.0
2009-06-17 08:55:00,1.74193,1.74245,1.74193,1.74212,110400000.0
2009-06-17 08:56:00,1.74213,1.74219,1.74099,1.74159,110400000.0
2009-06-17 08:57:00,1.74161,1.74185,1.74086,1.74093,110400000.0
2009-06-17 08:58:00,1.74092,1.74119,1.74062,1.74105,110400000.0
2009-06-17 08:59:00,1.74104,1.74125,1.74035,1.74067,110400000.0
2009-06-17 09:00:00,1.74069,1.74097,1.74017,1.74046,110400000.0
2009-06-17 09:01:00,1.74049,1.74064,1.74008,1.74058,110400000.0
2009-06-17 09:02:00,1.74065,1.74082,1.74004,1.7406,110400000.0
2009-06-17 09:03:00,1.74057,1.7413,1.74052,1.74125,110400000.0
2009-06-17 09:04:00,1.74121,1.74208,1.74121,1.74199,110400000.0
2009-06-17 09:05:00,1.74201,1.74211,1.74152,1.74169,110400000.0
2009-06-17 09:06:00,1.74163,1.7422,1.74124,1.74128,110400000.0
2009-06-17 09:07:00,1.74126,1.74179,1.74077,1.74078,110400000.0
2009-06-17 09:08:00,1.74076,1.7414,1.74067,1.74126,110400000.0
2009-06-17 09:09:00,1.7412,1.7412,1.74076,1.74082,110400000.0
2009-06-17 09:10:00,1.74085,1.74177,1.7408,1.74131,110400000.0
2009-06-17 09:11:00,1.74137,1.74272,1.74121,1.74228,110400000.0
2009-06-17 09:12:00,1.74236,1.74319,1.74236,1.74304,110400000.0
2009-06-17 09:13:00,1.74301,1.74378,1.7429,1.74369,110400000.0
2009-06-17 09:14:00,1.7437,1.7444,1.74334,1.74413,110400000.0
2009-06-17 09:15:00,1.7441,1.74454,1.74331,1.74454,110400000.0
2009-06-17 09:16:00,1.74452,1.74476,1.74388,1.74418,110400000.0
2009-06-17 09:17:00,1.74412,1.74445,1.74367,1.74367,110400000.0
2009-06-17 09:18:00,1.74366,1.74409,1.74329,1.74355,110400000.0
2009-06-17 09:19:00,1.74358,1.74365,1.74276,1.74316,110400000.0
2009-06-17 09:20:00,1.74313,1.74358,1.74271,1.74287,110400000.0
2009-06-17 09:21:00,1.74286,1.74373,1.74286,1.74343,110400000.0
2009-06-17 09:22:00,1.74347,1.74387,1.74339,1.74361,110400000.0
2009-06-17 09:23:00,1.74354,1.74369,1.74296,1.74299,110400000.0
2009-06-17 09:24:00,1.74293,1.74412,1.74293,1.74412,110400000.0
2009-06-17 09:25:00,1.74418,1.74458,1.74359,1.74458,110400000.0
2009-06-17 09:26:00,1.74457,1.74474,1.74426,1.74447,110400000.0
2009-06-17 09:27:00,1.74451,1.74482,1.74436,1.74448,110400000.0
2009-06-17 09:28:00,1.74452,1.74452,1.74389,1.74407,110400000.0
2009-06-17 09:29:00,1.744,1.74444,1.74363,1.74434,110400000.0
2009-06-17 09:30:00,1.74441,1.7445,1.74356,1.74358,110400000.0
2009-06-17 09:31:00,1.7436,1.74392,1.7433,1.74331,110400000.0
2009-06-17 09:32:00,1.7433,1.7438,1.74307,1.74326,110400000.0
2009-06-17 09:33:00,1.74323,1.74357,1.74311,1.74321,110400000.0
2009-06-17 09:34:00,1.74322,1.74383,1.74314,1.74383,110400000.0
2009-06-17 09:35:00,1.74376,1.74447,1.7436,1.74425,110400000.0
2009-06-17 09:36:00,1.74426,1.74438,1.74406,1.74416,110400000.0
2009-06-17 09:37:00,1.74412,1.74447,1.74357,1.7439,110400000.0
2009-06-17 09:38:00,1.74391,1.74475,1.74391,1.7447,110400000.0
2009-06-17 09:39:00,1.74463,1.74463,1.7437,1.74404,110400000.0
2009-06-17 09:40:00,1.74403,1.74408,1.74385,1.74401,110400000.0
2009-06-17 09:41:00,1.744,1.74436,1.744,1.74432,110400000.0
2009-06-17 09:42:00,1.74436,1.74518,1.74419,1.74419,110400000.0
2009-06-17 09:43:00,1.74416,1.74423,1.74381,1.74391,110400000.0
2009-06-17 09:44:00,1.74395,1.74436,1.74391,1.74411,110400000.0
2009-06-17 09:45:00,1.74412,1.7442,1.74378,1.74385,110400000.0
2009-06-17 09:46:00,1.74384,1.74402,1.7432,1.74339,110400000.0
2009-06-17 09:47:00,1.74338,1.74338,1.7426,1.74302,110400000.0
2009-06-17 09:48:00,1.743,1.743,1.74219,1.74281,110400000.0
2009-06-17 09:49:00,1.7428,1.74351,1.74265,1.74326,110400000.0
2009-06-17 09:50:00,1.74331,1.74345,1.74273,1.74297,110400000.0
2009-06-17 09:51:00,1.74296,1.74321,1.74273,1.74307,110400000.0
2009-06-17 09:52:00,1.74306,1.74314,1.74267,1.74268,110400000.0
2009-06-17 09:53:00,1.74272,1.74288,1.74242,1.74268,110400000.0
2009-06-17 09:54:00,1.74264,1.74327,1.74252,1.74289,110400000.0
2009-06-17 09:55:00,1.74291,1.74334,1.74246,1.74311,110400000.0
2009-06-17 09:56:00,1.74313,1.74318,1.74268,1.74277,110400000.0
2009-06-17 09:57:00,1.74276,1.74285,1.74238,1.74263,110400000.0
2009-06-17 09:58:00,1.7426,1.74316,1.74258,1.74299,110400000.0
2009-06-17 09:59:00,1.74301,1.74303,1.74217,1.74263,110400000.0
2009-06-17 10:00:00,1.74258,1.74299,1.74216,1.7424,110400000.0
2009-06-17 10:01:00,1.74245,1.74267,1.74215,1.74252,110400000.0
2009-06-17 10:02:00,1.74253,1.74299,1.74207,1.74299,110400000.0
2009-06-17 10:03:00,1.74301,1.74443,1.74301,1.74432,110400000.0
2009-06-17 10:04:00,1.74436,1.74456,1.74372,1.74447,110400000.0
2009-06-17 10:05:00,1.74443,1.74459,1.74419,1.74428,110400000.0
2009-06-17 10:06:00,1.74425,1.74533,1.74408,1.74495,110400000.0
2009-06-17 10:07:00,1.74489,1.74523,1.74475,1.74486,110400000.0
2009-06-17 10:08:00,1.74488,1.74518,1.7448,1.74482,110400000.0
2009-06-17 10:09:00,1.74485,1.74558,1.74436,1.74558,110400000.0
2009-06-17 10:10:00,1.7456,1.74666,1.74551,1.74607,110400000.0
2009-06-17 10:11:00,1.74606,1.74635,1.7454,1.74563,110400000.0
2009-06-17 10:12:00,1.74567,1.74636,1.74551,1.74598,110400000.0
2009-06-17 10:13:00,1.74591,1.74626,1.74534,1.74546,110400000.0
2009-06-17 10:14:00,1.74547,1.7456,1.74493,1.74499,110400000.0
2009-06-17 10:15:00,1.74498,1.74582,1.74494,1.74563,110400000.0
2009-06-17 10:16:00,1.74559,1.74634,1.74539,1.74625,110400000.0
2009-06-17 10:17:00,1.74627,1.74731,1.74627,1.74659,110400000.0
2009-06-17 10:18:00,1.7466,1.74697,1.74651,1.74653,110400000.0
2009-06-17 10:19:00,1.74654,1.74692,1.74598,1.74607,110400000.0
2009-06-17 10:20:00,1.74599,1.74657,1.74559,1.74561,110400000.0
2009-06-17 10:21:00,1.74554,1.7461,1.74554,1.74584,110400000.0
2009-06-17 10:22:00,1.7459,1.74618,1.74504,1.74553,110400000.0
2009-06-17 10:23:00,1.74558,1.74558,1.74475,1.74521,110400000.0
2009-06-17 10:24:00,1.74512,1.74512,1.7447,1.74506,110400000.0
2009-06-17 10:25:00,1.74505,1.74512,1.74448,1.74463,110400000.0
2009-06-17 10:26:00,1.74465,1.74488,1.74455,1.74475,110400000.0
2009-06-17 10:27:00,1.74493,1.74538,1.74389,1.74397,110400000.0
2009-06-17 10:28:00,1.74405,1.7449,1.7439,1.74465,110400000.0
2009-06-17 10:29:00,1.74463,1.74502,1.74418,1.74483,110400000.0
2009-06-17 10:30:00,1.74465,1.74488,1.74204,1.74288,110400000.0
2009-06-17 10:31:00,1.74282,1.7437,1.74282,1.74312,110400000.0
2009-06-17 10:32:00,1.74315,1.74369,1.74285,1.7436,110400000.0
2009-06-17 10:33:00,1.7433,1.74368,1.74276,1.74276,110400000.0
2009-06-17 10:34:00,1.7426,1.74435,1.74237,1.74434,110400000.0
2009-06-17 10:35:00,1.74425,1.74438,1.74368,1.74388,110400000.0
2009-06-17 10:36:00,1.74393,1.74508,1.74377,1.74501,110400000.0
2009-06-17 10:37:00,1.745,1.74537,1.74437,1.74478,110400000.0
2009-06-17 10:38:00,1.74462,1.74608,1.74415,1.74605,110400000.0
2009-06-17 10:39:00,1.74613,1.74826,1.74613,1.74672,110400000.0
2009-06-17 10:40:00,1.74694,1.74769,1.74638,1.7471,110400000.0
2009-06-17 10:41:00,1.74714,1.74979,1.74713,1.74775,110400000.0
2009-06-17 10:42:00,1.74793,1.74889,1.74793,1.74871,110400000.0
2009-06-17 10:43:00,1.74873,1.74912,1.74762,1.74762,110400000.0
2009-06-17 10:44:00,1.7476,1.74874,1.74756,1.74871,110400000.0
2009-06-17 10:45:00,1.74877,1.74877,1.74773,1.74773,110400000.0
2009-06-17 10:46:00,1.74779,1.74787,1.74703,1.7473,110400000.0
2009-06-17 10:47:00,1.74727,1.74733,1.74646,1.74699,110400000.0
2009-06-17 10:48:00,1.74691,1.74719,1.74673,1.74688,110400000.0
2009-06-17 10:49:00,1.74682,1.74726,1.74638,1.74706,110400000.0
2009-06-17 10:50:00,1.74704,1.74727,1.7467,1.74684,110400000.0
2009-06-17 10:51:00,1.74685,1.74721,1.7468,1.74713,110400000.0
2009-06-17 10:52:00,1.74714,1.74724,1.74635,1.74658,110400000.0
2009-06-17 10:53:00,1.74662,1.74715,1.74654,1.74715,110400000.0
2009-06-17 10:54:00,1.74708,1.74727,1.74656,1.74722,110400000.0
2009-06-17 10:55:00,1.74719,1.74719,1.74651,1.74683,110400000.0
2009-06-17 10:56:00,1.74678,1.74686,1.74631,1.7466,110400000.0
2009-06-17 10:57:00,1.74654,1.7468,1.74612,1.74643,110400000.0
2009-06-17 10:58:00,1.74645,1.74706,1.74632,1.74693,110400000.0
2009-06-17 10:59:00,1.74697,1.74697,1.74593,1.74659,110400000.0
2009-06-17 11:00:00,1.74656,1.74711,1.74638,1.74711,110400000.0
2009-06-17 11:01:00,1.74716,1.74731,1.74699,1.747,110400000.0
2009-06-17 11:02:00,1.74707,1.74794,1.74699,1.74785,110400000.0
2009-06-17 11:03:00,1.74784,1.7485,1.74777,1.7485,110400000.0
2009-06-17 11:04:00,1.74843,1.74857,1.74788,1.74839,110400000.0
2009-06-17 11:05:00,1.74835,1.74839,1.74756,1.74758,110400000.0
2009-06-17 11:06:00,1.74754,1.74785,1.74726,1.74763,110400000.0
2009-06-17 11:07:00,1.74766,1.74788,1.74708,1.74709,110400000.0
2009-06-17 11:08:00,1.74714,1.74762,1.74628,1.74632,110400000.0
2009-06-17 11:09:00,1.7463,1.7468,1.74605,1.74628,110400000.0
2009-06-17 11:10:00,1.74627,1.74723,1.74621,1.74715,110400000.0
2009-06-17 11:11:00,1.7472,1.74796,1.74683,1.74775,110400000.0
2009-06-17 11:12:00,1.74768,1.74792,1.74733,1.74772,110400000.0
2009-06-17 11:13:00,1.74775,1.74835,1.74761,1.7483,110400000.0
2009-06-17 11:14:00,1.74831,1.7484,1.74791,1.74825,110400000.0
2009-06-17 11:15:00,1.7483,1.7486,1.74767,1.7478,110400000.0
2009-06-17 11:16:00,1.74786,1.74816,1.74764,1.74793,110400000.0
2009-06-17 11:17:00,1.74794,1.74811,1.74734,1.74751,110400000.0
2009-06-17 11:18:00,1.74758,1.74845,1.74757,1.74844,110400000.0
2009-06-17 11:19:00,1.74848,1.74864,1.74825,1.74832,110400000.0
2009-06-17 11:20:00,1.74833,1.74854,1.74788,1.74834,110400000.0
2009-06-17 11:21:00,1.74831,1.74835,1.74758,1.7477,110400000.0
2009-06-17 11:22:00,1.74764,1.74782,1.74726,1.74743,110400000.0
2009-06-17 11:23:00,1.74742,1.74761,1.74723,1.74746,110400000.0
2009-06-17 11:24:00,1.74741,1.74776,1.7469,1.74764,110400000.0
2009-06-17 11:25:00,1.74758,1.74789,1.74735,1.74782,110400000.0
2009-06-17 11:26:00,1.74789,1.7485,1.74789,1.74832,110400000.0
2009-06-17 11:27:00,1.74833,1.74866,1.74791,1.74852,110400000.0
2009-06-17 11:28:00,1.74855,1.74917,1.74855,1.74872,110400000.0
2009-06-17 11:29:00,1.74875,1.74906,1.74862,1.74877,110400000.0
2009-06-17 11:30:00,1.74871,1.74871,1.74755,1.74755,110400000.0
2009-06-17 11:31:00,1.74754,1.74806,1.7472,1.74806,110400000.0
2009-06-17 11:32:00,1.74798,1.74801,1.74725,1.7478,110400000.0
2009-06-17 11:33:00,1.74788,1.74801,1.74741,1.74741,110400000.0
2009-06-17 11:34:00,1.74743,1.74823,1.74743,1.74784,110400000.0
2009-06-17 11:35:00,1.74782,1.74832,1.74776,1.74819,110400000.0
2009-06-17 11:36:00,1.74817,1.74854,1.74798,1.74832,110400000.0
2009-06-17 11:37:00,1.74835,1.74873,1.74813,1.74855,110400000.0
2009-06-17 11:38:00,1.74862,1.74922,1.74862,1.74893,110400000.0
2009-06-17 11:39:00,1.74891,1.74891,1.74866,1.7488,110400000.0
2009-06-17 11:40:00,1.74882,1.75014,1.74879,1.75009,110400000.0
2009-06-17 11:41:00,1.75008,1.752,1.75008,1.75192,110400000.0
2009-06-17 11:42:00,1.7519,1.75191,1.75115,1.75115,110400000.0
2009-06-17 11:43:00,1.7511,1.75151,1.75077,1.75089,110400000.0
2009-06-17 11:44:00,1.75086,1.75107,1.75057,1.7508,110400000.0
2009-06-17 11:45:00,1.75082,1.75107,1.75059,1.7506,110400000.0
2009-06-17 11:46:00,1.75068,1.7516,1.75054,1.7516,110400000.0
2009-06-17 11:47:00,1.7517,1.75219,1.75153,1.75194,110400000.0
2009-06-17 11:48:00,1.75193,1.75264,1.75169,1.75185,110400000.0
2009-06-17 11:49:00,1.75187,1.75222,1.7514,1.75193,110400000.0
2009-06-17 11:50:00,1.75189,1.75248,1.75148,1.75244,110400000.0
2009-06-17 11:51:00,1.75245,1.7527,1.75162,1.75245,110400000.0
2009-06-17 11:52:00,1.75253,1.75366,1.75253,1.75317,110400000.0
2009-06-17 11:53:00,1.75319,1.75347,1.75296,1.75296,110400000.0
2009-06-17 11:54:00,1.75303,1.75334,1.75272,1.75303,110400000.0
2009-06-17 11:55:00,1.75304,1.75304,1.75204,1.75213,110400000.0
2009-06-17 11:56:00,1.75211,1.75241,1.75108,1.7514,110400000.0
2009-06-17 11:57:00,1.75142,1.75206,1.75103,1.75153,110400000.0
2009-06-17 11:58:00,1.75154,1.75181,1.75055,1.75082,110400000.0
2009-06-17 11:59:00,1.75077,1.75134,1.75049,1.75128,110400000.0
2009-06-17 12:00:00,1.75122,1.75122,1.75025,1.75037,110400000.0
2009-06-17 12:01:00,1.75036,1.75204,1.75031,1.75141,110400000.0
2009-06-17 12:02:00,1.75148,1.75272,1.75139,1.75258,110400000.0
2009-06-17 12:03:00,1.75253,1.75293,1.75228,1.75228,110400000.0
2009-06-17 12:04:00,1.75236,1.75305,1.75236,1.75275,110400000.0
2009-06-17 12:05:00,1.75282,1.75366,1.75273,1.75359,110400000.0
2009-06-17 12:06:00,1.75351,1.7543,1.75309,1.75403,110400000.0
2009-06-17 12:07:00,1.75407,1.75454,1.75348,1.75445,110400000.0
2009-06-17 12:08:00,1.75441,1.75464,1.75368,1.75416,110400000.0
2009-06-17 12:09:00,1.75414,1.75423,1.75367,1.75386,110400000.0
2009-06-17 12:10:00,1.75388,1.75431,1.7538,1.75396,110400000.0
2009-06-17 12:11:00,1.75398,1.75433,1.75361,1.75367,110400000.0
2009-06-17 12:12:00,1.75365,1.75403,1.75239,1.7527,110400000.0
2009-06-17 12:13:00,1.75276,1.75288,1.7522,1.75235,110400000.0
2009-06-17 12:14:00,1.75234,1.75258,1.75186,1.75208,110400000.0
2009-06-17 12:15:00,1.75209,1.75238,1.75144,1.75186,110400000.0
2009-06-17 12:16:00,1.75188,1.7519,1.75152,1.75159,110400000.0
2009-06-17 12:17:00,1.75161,1.75178,1.75107,1.75125,110400000.0
2009-06-17 12:18:00,1.75122,1.75122,1.75043,1.75048,110400000.0
2009-06-17 12:19:00,1.75045,1.75072,1.75028,1.75045,110400000.0
2009-06-17 12:20:00,1.75043,1.75131,1.75008,1.75082,110400000.0
2009-06-17 12:21:00,1.75081,1.75138,1.75075,1.75113,110400000.0
2009-06-17 12:22:00,1.75118,1.7512,1.75027,1.75064,110400000.0
2009-06-17 12:23:00,1.75061,1.75123,1.75061,1.75088,110400000.0
2009-06-17 12:24:00,1.75082,1.75122,1.75065,1.75085,110400000.0
2009-06-17 12:25:00,1.75079,1.75088,1.75037,1.75044,110400000.0
2009-06-17 12:26:00,1.75047,1.75064,1.75013,1.75022,110400000.0
2009-06-17 12:27:00,1.75019,1.75095,1.75007,1.75095,110400000.0
2009-06-17 12:28:00,1.75089,1.75162,1.75076,1.75149,110400000.0
2009-06-17 12:29:00,1.75159,1.75201,1.75126,1.7519,110400000.0
2009-06-17 12:30:00,1.75194,1.75263,1.75192,1.75192,110400000.0
2009-06-17 12:31:00,1.7519,1.75232,1.75154,1.75194,110400000.0
2009-06-17 12:32:00,1.752,1.75238,1.75158,1.75189,110400000.0
2009-06-17 12:33:00,1.75182,1.75289,1.75182,1.7524,110400000.0
2009-06-17 12:34:00,1.75233,1.75276,1.75191,1.75194,110400000.0
2009-06-17 12:35:00,1.752,1.75268,1.75193,1.75267,110400000.0
2009-06-17 12:36:00,1.75265,1.75277,1.75215,1.75237,110400000.0
2009-06-17 12:37:00,1.7524,1.75246,1.75167,1.75176,110400000.0
2009-06-17 12:38:00,1.75173,1.75278,1.75152,1.75251,110400000.0
2009-06-17 12:39:00,1.75255,1.75295,1.75229,1.75291,110400000.0
2009-06-17 12:40:00,1.75287,1.75316,1.75271,1.75311,110400000.0
2009-06-17 12:41:00,1.75315,1.75318,1.75224,1.75295,110400000.0
2009-06-17 12:42:00,1.75305,1.75322,1.75276,1.75305,110400000.0
2009-06-17 12:43:00,1.75311,1.75347,1.75254,1.75301,110400000.0
2009-06-17 12:44:00,1.75295,1.75333,1.75261,1.7529,110400000.0
2009-06-17 12:45:00,1.75291,1.7533,1.75251,1.7533,110400000.0
2009-06-17 12:46:00,1.75325,1.75473,1.75303,1.75433,110400000.0
2009-06-17 12:47:00,1.7543,1.75441,1.75362,1.75383,110400000.0
2009-06-17 12:48:00,1.75376,1.75506,1.7536,1.75469,110400000.0
2009-06-17 12:49:00,1.75465,1.75538,1.75452,1.75533,110400000.0
2009-06-17 12:50:00,1.75529,1.75565,1.75506,1.75557,110400000.0
2009-06-17 12:51:00,1.75554,1.75572,1.75432,1.75454,110400000.0
2009-06-17 12:52:00,1.75451,1.75475,1.75428,1.75455,110400000.0
2009-06-17 12:53:00,1.75456,1.75462,1.75375,1.75389,110400000.0
2009-06-17 12:54:00,1.7539,1.7539,1.75272,1.75297,110400000.0
2009-06-17 12:55:00,1.75304,1.75304,1.75196,1.75225,110400000.0
2009-06-17 12:56:00,1.75231,1.75327,1.75224,1.75307,110400000.0
2009-06-17 12:57:00,1.7531,1.75362,1.75291,1.75344,110400000.0
2009-06-17 12:58:00,1.75343,1.75404,1.75323,1.75357,110400000.0
2009-06-17 12:59:00,1.75362,1.75409,1.75336,1.75396,110400000.0
2009-06-17 13:00:00,1.75402,1.7549,1.75346,1.75358,110400000.0
2009-06-17 13:01:00,1.75355,1.75403,1.75295,1.75311,110400000.0
2009-06-17 13:02:00,1.75318,1.75413,1.75318,1.75376,110400000.0
2009-06-17 13:03:00,1.75379,1.75419,1.75372,1.75396,110400000.0
2009-06-17 13:04:00,1.75399,1.75441,1.75364,1.75371,110400000.0
2009-06-17 13:05:00,1.75366,1.75386,1.75268,1.75286,110400000.0
2009-06-17 13:06:00,1.7529,1.75317,1.75268,1.75304,110400000.0
2009-06-17 13:07:00,1.75306,1.75322,1.75286,1.75286,110400000.0
2009-06-17 13:08:00,1.75291,1.75317,1.75247,1.75279,110400000.0
2009-06-17 13:09:00,1.75286,1.75286,1.75176,1.75214,110400000.0
2009-06-17 13:10:00,1.75213,1.75217,1.75171,1.752,110400000.0
2009-06-17 13:11:00,1.75207,1.75213,1.75144,1.7515,110400000.0
2009-06-17 13:12:00,1.75153,1.75212,1.75145,1.75211,110400000.0
2009-06-17 13:13:00,1.75213,1.75244,1.75118,1.75127,110400000.0
2009-06-17 13:14:00,1.75128,1.75147,1.75086,1.75101,110400000.0
2009-06-17 13:15:00,1.75097,1.75143,1.75081,1.75085,110400000.0
2009-06-17 13:16:00,1.75082,1.75111,1.75046,1.75099,110400000.0
2009-06-17 13:17:00,1.75097,1.75097,1.75029,1.75041,110400000.0
2009-06-17 13:18:00,1.7504,1.75056,1.75,1.75005,110400000.0
2009-06-17 13:19:00,1.75001,1.75014,1.74951,1.75009,110400000.0
2009-06-17 13:20:00,1.75003,1.75096,1.74989,1.75091,110400000.0
2009-06-17 13:21:00,1.75089,1.75096,1.74954,1.7499,110400000.0
2009-06-17 13:22:00,1.74975,1.75012,1.74913,1.74946,110400000.0
2009-06-17 13:23:00,1.74942,1.74991,1.74932,1.74957,110400000.0
2009-06-17 13:24:00,1.7496,1.74983,1.74937,1.7496,110400000.0
2009-06-17 13:25:00,1.74964,1.74988,1.74953,1.74955,110400000.0
2009-06-17 13:26:00,1.74964,1.7501,1.74956,1.74975,110400000.0
2009-06-17 13:27:00,1.74982,1.75003,1.74951,1.74993,110400000.0
2009-06-17 13:28:00,1.74994,1.75008,1.7494,1.74958,110400000.0
2009-06-17 13:29:00,1.74964,1.75002,1.7491,1.74969,110400000.0
2009-06-17 13:30:00,1.7496,1.74979,1.74901,1.7494,110400000.0
2009-06-17 13:31:00,1.74939,1.74994,1.74916,1.74966,110400000.0
2009-06-17 13:32:00,1.74963,1.75012,1.74958,1.74993,110400000.0
2009-06-17 13:33:00,1.74994,1.75026,1.74967,1.75023,110400000.0
2009-06-17 13:34:00,1.75028,1.7506,1.75013,1.7503,110400000.0
2009-06-17 13:35:00,1.75029,1.75094,1.75003,1.75092,110400000.0
2009-06-17 13:36:00,1.75094,1.75116,1.75063,1.75102,110400000.0
2009-06-17 13:37:00,1.75094,1.75094,1.75021,1.7503,110400000.0
2009-06-17 13:38:00,1.75026,1.75102,1.75019,1.75047,110400000.0
2009-06-17 13:39:00,1.75049,1.75077,1.75011,1.75072,110400000.0
2009-06-17 13:40:00,1.75066,1.75127,1.75049,1.75116,110400000.0
2009-06-17 13:41:00,1.75107,1.75156,1.75103,1.75129,110400000.0
2009-06-17 13:42:00,1.75136,1.75205,1.75127,1.75165,110400000.0
2009-06-17 13:43:00,1.75164,1.75178,1.75131,1.75174,110400000.0
2009-06-17 13:44:00,1.75179,1.75217,1.75163,1.75214,110400000.0
2009-06-17 13:45:00,1.75215,1.75215,1.75092,1.75113,110400000.0
2009-06-17 13:46:00,1.75112,1.75242,1.75093,1.75224,110400000.0
2009-06-17 13:47:00,1.75223,1.75292,1.75195,1.75282,110400000.0
2009-06-17 13:48:00,1.75281,1.75345,1.7524,1.75278,110400000.0
2009-06-17 13:49:00,1.75272,1.75272,1.75182,1.75255,110400000.0
2009-06-17 13:50:00,1.75256,1.75326,1.75221,1.75311,110400000.0
2009-06-17 13:51:00,1.75308,1.75335,1.75258,1.75285,110400000.0
2009-06-17 13:52:00,1.75281,1.7537,1.75255,1.75316,110400000.0
2009-06-17 13:53:00,1.75318,1.75318,1.7525,1.75274,110400000.0
2009-06-17 13:54:00,1.7528,1.75397,1.75257,1.75347,110400000.0
2009-06-17 13:55:00,1.75345,1.7549,1.75342,1.75434,110400000.0
2009-06-17 13:56:00,1.75432,1.7547,1.75413,1.75413,110400000.0
2009-06-17 13:57:00,1.75414,1.75458,1.75324,1.75373,110400000.0
2009-06-17 13:58:00,1.75369,1.75478,1.75339,1.75452,110400000.0
2009-06-17 13:59:00,1.75445,1.75445,1.75339,1.75361,110400000.0
2009-06-17 14:00:00,1.75367,1.75416,1.75226,1.75241,110400000.0
2009-06-17 14:01:00,1.7524,1.75322,1.75227,1.75242,110400000.0
2009-06-17 14:02:00,1.75244,1.75333,1.75244,1.75302,110400000.0
2009-06-17 14:03:00,1.75299,1.75388,1.75236,1.75278,110400000.0
2009-06-17 14:04:00,1.75285,1.75353,1.75249,1.75314,110400000.0
2009-06-17 14:05:00,1.75313,1.75313,1.75234,1.7524,110400000.0
2009-06-17 14:06:00,1.75233,1.75308,1.75217,1.75228,110400000.0
2009-06-17 14:07:00,1.75233,1.75319,1.75223,1.75312,110400000.0
2009-06-17 14:08:00,1.7531,1.75311,1.75187,1.75206,110400000.0
2009-06-17 14:09:00,1.7521,1.75266,1.75143,1.75227,110400000.0
2009-06-17 14:10:00,1.75233,1.75293,1.75219,1.75291,110400000.0
2009-06-17 14:11:00,1.75296,1.7532,1.75212,1.75248,110400000.0
2009-06-17 14:12:00,1.75246,1.75256,1.75188,1.7522,110400000.0
2009-06-17 14:13:00,1.75217,1.75236,1.75185,1.75191,110400000.0
2009-06-17 14:14:00,1.75189,1.75239,1.75165,1.75239,110400000.0
2009-06-17 14:15:00,1.75241,1.75279,1.75187,1.75209,110400000.0
2009-06-17 14:16:00,1.75205,1.75264,1.75205,1.7526,110400000.0
2009-06-17 14:17:00,1.75267,1.75283,1.75164,1.75252,110400000.0
2009-06-17 14:18:00,1.75248,1.75265,1.75211,1.75235,110400000.0
2009-06-17 14:19:00,1.75237,1.75238,1.75178,1.75197,110400000.0
2009-06-17 14:20:00,1.75201,1.75283,1.75191,1.75208,110400000.0
2009-06-17 14:21:00,1.75213,1.75271,1.7515,1.75198,110400000.0
2009-06-17 14:22:00,1.75193,1.75214,1.75156,1.75212,110400000.0
2009-06-17 14:23:00,1.75207,1.75236,1.75116,1.75116,110400000.0
2009-06-17 14:24:00,1.75117,1.75155,1.75074,1.75109,110400000.0
2009-06-17 14:25:00,1.75117,1.75132,1.75038,1.75043,110400000.0
2009-06-17 14:26:00,1.75038,1.75052,1.74993,1.75004,110400000.0
2009-06-17 14:27:00,1.74999,1.75065,1.74974,1.75042,110400000.0
2009-06-17 14:28:00,1.75041,1.7506,1.75009,1.7504,110400000.0
2009-06-17 14:29:00,1.75042,1.75084,1.75012,1.75079,110400000.0
2009-06-17 14:30:00,1.75085,1.75188,1.75057,1.75097,110400000.0
2009-06-17 14:31:00,1.75096,1.75108,1.75014,1.75053,110400000.0
2009-06-17 14:32:00,1.75054,1.75134,1.75035,1.751,110400000.0
2009-06-17 14:33:00,1.75104,1.75151,1.75021,1.7515,110400000.0
2009-06-17 14:34:00,1.75147,1.75207,1.75133,1.75159,110400000.0
2009-06-17 14:35:00,1.75165,1.75258,1.75148,1.75249,110400000.0
2009-06-17 14:36:00,1.75254,1.75303,1.75227,1.75234,110400000.0
2009-06-17 14:37:00,1.75239,1.75289,1.75189,1.75286,110400000.0
2009-06-17 14:38:00,1.75283,1.75347,1.75244,1.75284,110400000.0
2009-06-17 14:39:00,1.7528,1.75313,1.75263,1.75288,110400000.0
2009-06-17 14:40:00,1.75289,1.75319,1.75263,1.75303,110400000.0
2009-06-17 14:41:00,1.75309,1.75319,1.75147,1.75176,110400000.0
2009-06-17 14:42:00,1.75174,1.75221,1.75151,1.75203,110400000.0
2009-06-17 14:43:00,1.75204,1.75252,1.75194,1.75228,110400000.0
2009-06-17 14:44:00,1.75232,1.75269,1.75153,1.75186,110400000.0
2009-06-17 14:45:00,1.7518,1.75196,1.75092,1.75092,110400000.0
2009-06-17 14:46:00,1.75086,1.75152,1.75032,1.75038,110400000.0
2009-06-17 14:47:00,1.75039,1.75085,1.75019,1.75038,110400000.0
2009-06-17 14:48:00,1.7504,1.75063,1.74979,1.75007,110400000.0
2009-06-17 14:49:00,1.75008,1.75076,1.74958,1.75076,110400000.0
2009-06-17 14:50:00,1.75078,1.75078,1.74989,1.74999,110400000.0
2009-06-17 14:51:00,1.74995,1.75035,1.74921,1.74984,110400000.0
2009-06-17 14:52:00,1.74982,1.75063,1.7497,1.75051,110400000.0
2009-06-17 14:53:00,1.75053,1.75129,1.75032,1.75095,110400000.0
2009-06-17 14:54:00,1.75097,1.75122,1.75066,1.7509,110400000.0
2009-06-17 14:55:00,1.75084,1.751,1.74962,1.74967,110400000.0
2009-06-17 14:56:00,1.74965,1.75013,1.74939,1.75009,110400000.0
2009-06-17 14:57:00,1.75018,1.7502,1.74961,1.74966,110400000.0
2009-06-17 14:58:00,1.7496,1.75045,1.74957,1.75021,110400000.0
2009-06-17 14:59:00,1.7502,1.75096,1.7502,1.75042,110400000.0
2009-06-17 15:00:00,1.7504,1.75041,1.74981,1.75021,110400000.0
2009-06-17 15:01:00,1.75028,1.75116,1.75002,1.75106,110400000.0
2009-06-17 15:02:00,1.75114,1.75147,1.75084,1.75109,110400000.0
2009-06-17 15:03:00,1.75102,1.75117,1.75053,1.75068,110400000.0
2009-06-17 15:04:00,1.75069,1.7521,1.75032,1.75202,110400000.0
2009-06-17 15:05:00,1.752,1.75298,1.75177,1.75233,110400000.0
2009-06-17 15:06:00,1.75231,1.75308,1.75217,1.75253,110400000.0
2009-06-17 15:07:00,1.75255,1.7526,1.752,1.75204,110400000.0
2009-06-17 15:08:00,1.75207,1.75303,1.75204,1.75297,110400000.0
2009-06-17 15:09:00,1.75296,1.75357,1.75282,1.75357,110400000.0
2009-06-17 15:10:00,1.75356,1.75403,1.75304,1.75375,110400000.0
2009-06-17 15:11:00,1.7537,1.75373,1.75254,1.75303,110400000.0
2009-06-17 15:12:00,1.75302,1.75339,1.75293,1.75314,110400000.0
2009-06-17 15:13:00,1.7532,1.75334,1.75272,1.75295,110400000.0
2009-06-17 15:14:00,1.75298,1.75416,1.75254,1.75409,110400000.0
2009-06-17 15:15:00,1.75402,1.75482,1.75396,1.75477,110400000.0
2009-06-17 15:16:00,1.75471,1.75562,1.75453,1.75521,110400000.0
2009-06-17 15:17:00,1.75518,1.75535,1.75479,1.75522,110400000.0
2009-06-17 15:18:00,1.75517,1.75598,1.7551,1.75522,110400000.0
2009-06-17 15:19:00,1.75529,1.75652,1.75527,1.75652,110400000.0
2009-06-17 15:20:00,1.7565,1.75721,1.75639,1.75709,110400000.0
2009-06-17 15:21:00,1.75715,1.75724,1.75535,1.75555,110400000.0
2009-06-17 15:22:00,1.75558,1.75574,1.75502,1.75526,110400000.0
2009-06-17 15:23:00,1.75533,1.75601,1.75523,1.75556,110400000.0
2009-06-17 15:24:00,1.75552,1.75663,1.75552,1.75574,110400000.0
2009-06-17 15:25:00,1.7557,1.7566,1.75564,1.75647,110400000.0
2009-06-17 15:26:00,1.75644,1.75644,1.75584,1.75611,110400000.0
2009-06-17 15:27:00,1.75605,1.75605,1.75462,1.75466,110400000.0
2009-06-17 15:28:00,1.75462,1.7549,1.75453,1.75464,110400000.0
2009-06-17 15:29:00,1.75465,1.75472,1.7537,1.75439,110400000.0
2009-06-17 15:30:00,1.75449,1.75461,1.75333,1.7536,110400000.0
2009-06-17 15:31:00,1.75361,1.75381,1.75324,1.75361,110400000.0
2009-06-17 15:32:00,1.75358,1.75451,1.75355,1.75451,110400000.0
2009-06-17 15:33:00,1.75452,1.75454,1.75375,1.75376,110400000.0
2009-06-17 15:34:00,1.75375,1.75396,1.75309,1.75312,110400000.0
2009-06-17 15:35:00,1.75311,1.75393,1.75293,1.75332,110400000.0
2009-06-17 15:36:00,1.75325,1.75356,1.7529,1.75331,110400000.0
2009-06-17 15:37:00,1.75332,1.75384,1.75289,1.75292,110400000.0
2009-06-17 15:38:00,1.75297,1.75384,1.75267,1.75382,110400000.0
2009-06-17 15:39:00,1.75377,1.7538,1.75274,1.75276,110400000.0
2009-06-17 15:40:00,1.75275,1.7535,1.75219,1.7532,110400000.0
2009-06-17 15:41:00,1.75317,1.75435,1.75305,1.75421,110400000.0
2009-06-17 15:42:00,1.75424,1.75434,1.75386,1.75392,110400000.0
2009-06-17 15:43:00,1.75396,1.755,1.75381,1.755,110400000.0
2009-06-17 15:44:00,1.75503,1.75537,1.75431,1.75493,110400000.0
2009-06-17 15:45:00,1.75498,1.75544,1.75449,1.75538,110400000.0
2009-06-17 15:46:00,1.75541,1.75566,1.75439,1.75446,110400000.0
2009-06-17 15:47:00,1.75451,1.75491,1.75403,1.75404,110400000.0
2009-06-17 15:48:00,1.75406,1.75488,1.7539,1.75461,110400000.0
2009-06-17 15:49:00,1.7546,1.75552,1.75438,1.75535,110400000.0
2009-06-17 15:50:00,1.75526,1.75554,1.75494,1.75524,110400000.0
2009-06-17 15:51:00,1.75523,1.75536,1.75462,1.75517,110400000.0
2009-06-17 15:52:00,1.7551,1.75545,1.75465,1.7547,110400000.0
2009-06-17 15:53:00,1.75476,1.75524,1.75476,1.7549,110400000.0
2009-06-17 15:54:00,1.75485,1.75537,1.7548,1.75514,110400000.0
2009-06-17 15:55:00,1.75521,1.75595,1.75511,1.75563,110400000.0
2009-06-17 15:56:00,1.75564,1.75712,1.75561,1.75659,110400000.0
2009-06-17 15:57:00,1.75662,1.75684,1.75582,1.75624,110400000.0
2009-06-17 15:58:00,1.75619,1.75706,1.75605,1.75666,110400000.0
2009-06-17 15:59:00,1.75669,1.757,1.75616,1.7568,110400000.0
2009-06-17 16:00:00,1.75681,1.75749,1.75671,1.75741,110400000.0
2009-06-17 16:01:00,1.75743,1.75782,1.75709,1.75744,110400000.0
2009-06-17 16:02:00,1.75749,1.75805,1.75739,1.75748,110400000.0
2009-06-17 16:03:00,1.75754,1.75808,1.75752,1.75767,110400000.0
2009-06-17 16:04:00,1.75774,1.75839,1.75758,1.75809,110400000.0
2009-06-17 16:05:00,1.75815,1.75816,1.75685,1.75721,110400000.0
2009-06-17 16:06:00,1.7572,1.7575,1.75653,1.75653,110400000.0
2009-06-17 16:07:00,1.75652,1.75669,1.75527,1.75535,110400000.0
2009-06-17 16:08:00,1.75536,1.75589,1.75461,1.75559,110400000.0
2009-06-17 16:09:00,1.75556,1.7556,1.7549,1.75498,110400000.0
2009-06-17 16:10:00,1.75499,1.75531,1.75475,1.75502,110400000.0
2009-06-17 16:11:00,1.75503,1.75536,1.75456,1.75476,110400000.0
2009-06-17 16:12:00,1.75483,1.75525,1.75464,1.75525,110400000.0
2009-06-17 16:13:00,1.75521,1.75571,1.75511,1.75541,110400000.0
2009-06-17 16:14:00,1.75538,1.75598,1.7551,1.75579,110400000.0
2009-06-17 16:15:00,1.75578,1.75585,1.75499,1.75538,110400000.0
2009-06-17 16:16:00,1.75532,1.75637,1.75512,1.75602,110400000.0
2009-06-17 16:17:00,1.75604,1.7569,1.75549,1.7569,110400000.0
2009-06-17 16:18:00,1.75697,1.75738,1.75667,1.75702,110400000.0
2009-06-17 16:19:00,1.75701,1.75708,1.75602,1.75606,110400000.0
2009-06-17 16:20:00,1.75613,1.75715,1.75613,1.75699,110400000.0
2009-06-17 16:21:00,1.75698,1.75705,1.75631,1.75655,110400000.0
2009-06-17 16:22:00,1.75649,1.75685,1.7562,1.75683,110400000.0
2009-06-17 16:23:00,1.75685,1.75705,1.75636,1.75688,110400000.0
2009-06-17 16:24:00,1.75691,1.75789,1.7569,1.75789,110400000.0
2009-06-17 16:25:00,1.75788,1.7583,1.75759,1.75827,110400000.0
2009-06-17 16:26:00,1.7583,1.76036,1.75823,1.76036,110400000.0
2009-06-17 16:27:00,1.76034,1.761,1.75982,1.76092,110400000.0
2009-06-17 16:28:00,1.76091,1.76126,1.76066,1.76101,110400000.0
2009-06-17 16:29:00,1.76098,1.76106,1.76003,1.76007,110400000.0
2009-06-17 16:30:00,1.76011,1.76235,1.7601,1.76226,110400000.0
2009-06-17 16:31:00,1.7622,1.76277,1.76144,1.76228,110400000.0
2009-06-17 16:32:00,1.76232,1.76242,1.7619,1.76225,110400000.0
2009-06-17 16:33:00,1.76226,1.76241,1.76161,1.7619,110400000.0
2009-06-17 16:34:00,1.76183,1.76214,1.76154,1.76189,110400000.0
2009-06-17 16:35:00,1.76188,1.76217,1.76121,1.76167,110400000.0
2009-06-17 16:36:00,1.76166,1.76208,1.76129,1.76206,110400000.0
2009-06-17 16:37:00,1.76211,1.76224,1.76107,1.76128,110400000.0
2009-06-17 16:38:00,1.76127,1.76192,1.7609,1.76131,110400000.0
2009-06-17 16:39:00,1.76134,1.76229,1.76127,1.76229,110400000.0
2009-06-17 16:40:00,1.76224,1.76261,1.76153,1.76155,110400000.0
2009-06-17 16:41:00,1.76157,1.76168,1.76067,1.76103,110400000.0
2009-06-17 16:42:00,1.76099,1.7615,1.76078,1.7615,110400000.0
2009-06-17 16:43:00,1.76147,1.76206,1.76141,1.76173,110400000.0
2009-06-17 16:44:00,1.76168,1.76199,1.76132,1.76164,110400000.0
2009-06-17 16:45:00,1.7616,1.76229,1.76117,1.76176,110400000.0
2009-06-17 16:46:00,1.76178,1.76311,1.76177,1.76308,110400000.0
2009-06-17 16:47:00,1.76311,1.76353,1.76222,1.76222,110400000.0
2009-06-17 16:48:00,1.76226,1.7624,1.76176,1.76232,110400000.0
2009-06-17 16:49:00,1.76236,1.76238,1.76179,1.76186,110400000.0
2009-06-17 16:50:00,1.76188,1.76196,1.76128,1.76161,110400000.0
2009-06-17 16:51:00,1.76159,1.76201,1.76094,1.76094,110400000.0
2009-06-17 16:52:00,1.76092,1.76096,1.76025,1.7604,110400000.0
2009-06-17 16:53:00,1.76039,1.76055,1.75982,1.76017,110400000.0
2009-06-17 16:54:00,1.76012,1.76025,1.75996,1.76015,110400000.0
2009-06-17 16:55:00,1.76017,1.76075,1.7601,1.76066,110400000.0
2009-06-17 16:56:00,1.76072,1.76079,1.76032,1.76054,110400000.0
2009-06-17 16:57:00,1.7606,1.76064,1.75983,1.75999,110400000.0
2009-06-17 16:58:00,1.76001,1.76016,1.75958,1.75998,110400000.0
2009-06-17 16:59:00,1.75999,1.76034,1.7593,1.75952,110400000.0
2009-06-17 17:00:00,1.75946,1.75979,1.75928,1.75966,110400000.0
2009-06-17 17:01:00,1.75963,1.75978,1.75812,1.75822,110400000.0
2009-06-17 17:02:00,1.75824,1.75844,1.75622,1.75628,110400000.0
2009-06-17 17:03:00,1.75622,1.75681,1.75542,1.75655,110400000.0
2009-06-17 17:04:00,1.75649,1.75687,1.7563,1.75643,110400000.0
2009-06-17 17:05:00,1.75637,1.7567,1.75592,1.75613,110400000.0
2009-06-17 17:06:00,1.75615,1.75688,1.75586,1.75688,110400000.0
2009-06-17 17:07:00,1.75685,1.75718,1.7565,1.75699,110400000.0
2009-06-17 17:08:00,1.75696,1.75696,1.75633,1.75663,110400000.0
2009-06-17 17:09:00,1.75659,1.75672,1.75609,1.75635,110400000.0
2009-06-17 17:10:00,1.75636,1.75666,1.75622,1.75645,110400000.0
2009-06-17 17:11:00,1.75648,1.75655,1.75569,1.75603,110400000.0
2009-06-17 17:12:00,1.75602,1.75629,1.75596,1.75608,110400000.0
2009-06-17 17:13:00,1.75607,1.75667,1.75596,1.75659,110400000.0
2009-06-17 17:14:00,1.75658,1.75697,1.75612,1.75693,110400000.0
2009-06-17 17:15:00,1.75691,1.75704,1.75613,1.75662,110400000.0
2009-06-17 17:16:00,1.75657,1.75689,1.75627,1.75645,110400000.0
2009-06-17 17:17:00,1.75641,1.75684,1.75569,1.75682,110400000.0
2009-06-17 17:18:00,1.75681,1.75687,1.75559,1.7556,110400000.0
2009-06-17 17:19:00,1.75561,1.75563,1.75432,1.75442,110400000.0
2009-06-17 17:20:00,1.75435,1.75476,1.75404,1.75445,110400000.0
2009-06-17 17:21:00,1.75448,1.75501,1.75421,1.75472,110400000.0
2009-06-17 17:22:00,1.75466,1.75488,1.75445,1.75456,110400000.0
2009-06-17 17:23:00,1.75458,1.75469,1.75374,1.75402,110400000.0
2009-06-17 17:24:00,1.754,1.75406,1.75317,1.75329,110400000.0
2009-06-17 17:25:00,1.7533,1.75373,1.75321,1.75358,110400000.0
2009-06-17 17:26:00,1.75356,1.75392,1.75329,1.75357,110400000.0
2009-06-17 17:27:00,1.75352,1.75385,1.75327,1.75363,110400000.0
2009-06-17 17:28:00,1.75365,1.75422,1.75365,1.75414,110400000.0
2009-06-17 17:29:00,1.75413,1.75521,1.75408,1.75508,110400000.0
2009-06-17 17:30:00,1.75507,1.75507,1.75471,1.75485,110400000.0
2009-06-17 17:31:00,1.75492,1.75562,1.75492,1.75553,110400000.0
2009-06-17 17:32:00,1.7555,1.75566,1.75468,1.75507,110400000.0
2009-06-17 17:33:00,1.75504,1.75531,1.75469,1.75531,110400000.0
2009-06-17 17:34:00,1.7553,1.75545,1.75435,1.755,110400000.0
2009-06-17 17:35:00,1.75501,1.75527,1.75436,1.75485,110400000.0
2009-06-17 17:36:00,1.75479,1.75581,1.75479,1.75561,110400000.0
2009-06-17 17:37:00,1.75554,1.75653,1.75554,1.75633,110400000.0
2009-06-17 17:38:00,1.75629,1.75704,1.75615,1.75689,110400000.0
2009-06-17 17:39:00,1.7569,1.75695,1.75658,1.75682,110400000.0
2009-06-17 17:40:00,1.75676,1.7568,1.75633,1.75662,110400000.0
2009-06-17 17:41:00,1.75664,1.75669,1.75608,1.75624,110400000.0
2009-06-17 17:42:00,1.75618,1.75651,1.75591,1.7562,110400000.0
2009-06-17 17:43:00,1.75613,1.75719,1.75587,1.75692,110400000.0
2009-06-17 17:44:00,1.75684,1.75725,1.7566,1.757,110400000.0
2009-06-17 17:45:00,1.75703,1.75821,1.75696,1.75776,110400000.0
2009-06-17 17:46:00,1.75782,1.75795,1.75731,1.75739,110400000.0
2009-06-17 17:47:00,1.75733,1.75738,1.75634,1.75637,110400000.0
2009-06-17 17:48:00,1.75636,1.75741,1.75636,1.75716,110400000.0
2009-06-17 17:49:00,1.75715,1.75717,1.75658,1.75704,110400000.0
2009-06-17 17:50:00,1.75703,1.75725,1.75663,1.75699,110400000.0
2009-06-17 17:51:00,1.75695,1.75779,1.75688,1.75756,110400000.0
2009-06-17 17:52:00,1.75757,1.75792,1.75674,1.75745,110400000.0
2009-06-17 17:53:00,1.75742,1.75758,1.75661,1.75668,110400000.0
2009-06-17 17:54:00,1.75667,1.75705,1.75623,1.75696,110400000.0
2009-06-17 17:55:00,1.75695,1.75744,1.75664,1.75732,110400000.0
2009-06-17 17:56:00,1.75734,1.75802,1.75709,1.758,110400000.0
2009-06-17 17:57:00,1.75798,1.75798,1.75648,1.75702,110400000.0
2009-06-17 17:58:00,1.75703,1.75704,1.75628,1.75643,110400000.0
2009-06-17 17:59:00,1.75656,1.75695,1.75573,1.75587,110400000.0
2009-06-17 18:00:00,1.75588,1.75597,1.7547,1.75479,110400000.0
2009-06-17 18:01:00,1.75485,1.75492,1.75419,1.75459,110400000.0
2009-06-17 18:02:00,1.75455,1.75458,1.75401,1.7542,110400000.0
2009-06-17 18:03:00,1.75425,1.75425,1.75379,1.75392,110400000.0
2009-06-17 18:04:00,1.75394,1.75424,1.7535,1.75394,110400000.0
2009-06-17 18:05:00,1.75392,1.75468,1.75392,1.75433,110400000.0
2009-06-17 18:06:00,1.75437,1.75458,1.75415,1.75427,110400000.0
2009-06-17 18:07:00,1.75433,1.75441,1.75331,1.75331,110400000.0
2009-06-17 18:08:00,1.7533,1.75331,1.75256,1.75268,110400000.0
2009-06-17 18:09:00,1.75272,1.75272,1.75211,1.75222,110400000.0
2009-06-17 18:10:00,1.75224,1.75224,1.75173,1.75203,110400000.0
2009-06-17 18:11:00,1.75204,1.7526,1.75194,1.75215,110400000.0
2009-06-17 18:12:00,1.75218,1.75302,1.75217,1.75289,110400000.0
2009-06-17 18:13:00,1.75295,1.7531,1.75272,1.75291,110400000.0
2009-06-17 18:14:00,1.75289,1.75311,1.75256,1.75259,110400000.0
2009-06-17 18:15:00,1.7526,1.75273,1.75208,1.75213,110400000.0
2009-06-17 18:16:00,1.75212,1.75308,1.75196,1.75308,110400000.0
2009-06-17 18:17:00,1.75314,1.75322,1.7526,1.75322,110400000.0
2009-06-17 18:18:00,1.75324,1.75392,1.75303,1.75346,110400000.0
2009-06-17 18:19:00,1.75344,1.75416,1.75344,1.75393,110400000.0
2009-06-17 18:20:00,1.75397,1.75419,1.75381,1.75381,110400000.0
2009-06-17 18:21:00,1.75377,1.75412,1.75368,1.75412,110400000.0
2009-06-17 18:22:00,1.75418,1.75435,1.75372,1.75431,110400000.0
2009-06-17 18:23:00,1.75435,1.75435,1.75358,1.75387,110400000.0
2009-06-17 18:24:00,1.75386,1.75394,1.75244,1.75245,110400000.0
2009-06-17 18:25:00,1.75236,1.75252,1.75191,1.7523,110400000.0
2009-06-17 18:26:00,1.75227,1.7524,1.75182,1.75189,110400000.0
2009-06-17 18:27:00,1.75195,1.75222,1.75184,1.7521,110400000.0
2009-06-17 18:28:00,1.75208,1.75258,1.75189,1.75258,110400000.0
2009-06-17 18:29:00,1.75262,1.75292,1.75257,1.7526,110400000.0
2009-06-17 18:30:00,1.75258,1.753,1.7525,1.75273,110400000.0
2009-06-17 18:31:00,1.75274,1.75328,1.75274,1.75326,110400000.0
2009-06-17 18:32:00,1.75322,1.75324,1.75275,1.75287,110400000.0
2009-06-17 18:33:00,1.75283,1.75293,1.75244,1.75273,110400000.0
2009-06-17 18:34:00,1.75278,1.75339,1.75278,1.75331,110400000.0
2009-06-17 18:35:00,1.75334,1.75384,1.75291,1.7531,110400000.0
2009-06-17 18:36:00,1.75311,1.75345,1.75309,1.75309,110400000.0
2009-06-17 18:37:00,1.7531,1.75313,1.75254,1.75263,110400000.0
2009-06-17 18:38:00,1.75261,1.75266,1.75219,1.75228,110400000.0
2009-06-17 18:39:00,1.7523,1.75256,1.75199,1.75216,110400000.0
2009-06-17 18:40:00,1.75215,1.75332,1.75201,1.75332,110400000.0
2009-06-17 18:41:00,1.75335,1.75373,1.75316,1.75351,110400000.0
2009-06-17 18:42:00,1.7535,1.7535,1.75245,1.7525,110400000.0
2009-06-17 18:43:00,1.75249,1.75282,1.75243,1.75282,110400000.0
2009-06-17 18:44:00,1.75283,1.75283,1.75219,1.75243,110400000.0
2009-06-17 18:45:00,1.7525,1.7525,1.75186,1.75228,110400000.0
2009-06-17 18:46:00,1.75229,1.75275,1.75209,1.7525,110400000.0
2009-06-17 18:47:00,1.75254,1.75267,1.75238,1.75253,110400000.0
2009-06-17 18:48:00,1.75252,1.75254,1.75194,1.752,110400000.0
2009-06-17 18:49:00,1.75198,1.75239,1.75186,1.75216,110400000.0
2009-06-17 18:50:00,1.75225,1.75263,1.75218,1.75263,110400000.0
2009-06-17 18:51:00,1.7527,1.7534,1.7527,1.75334,110400000.0
2009-06-17 18:52:00,1.75335,1.75415,1.75335,1.75387,110400000.0
2009-06-17 18:53:00,1.75383,1.75416,1.7536,1.75416,110400000.0
2009-06-17 18:54:00,1.75418,1.75444,1.75411,1.75411,110400000.0
2009-06-17 18:55:00,1.7541,1.75412,1.7535,1.75365,110400000.0
2009-06-17 18:56:00,1.75364,1.75378,1.75353,1.75355,110400000.0
2009-06-17 18:57:00,1.75356,1.75386,1.75322,1.75346,110400000.0
2009-06-17 18:58:00,1.75347,1.75375,1.75333,1.75375,110400000.0
2009-06-17 18:59:00,1.75382,1.75416,1.75352,1.7539,110400000.0
2009-06-17 19:00:00,1.75392,1.7552,1.75392,1.7549,110400000.0
2009-06-17 19:01:00,1.75487,1.75496,1.7545,1.75451,110400000.0
2009-06-17 19:02:00,1.7545,1.75478,1.75438,1.75464,110400000.0
2009-06-17 19:03:00,1.75463,1.7548,1.75403,1.75422,110400000.0
2009-06-17 19:04:00,1.75418,1.75431,1.75387,1.75431,110400000.0
2009-06-17 19:05:00,1.7543,1.75445,1.75402,1.75427,110400000.0
2009-06-17 19:06:00,1.75425,1.75439,1.75384,1.75384,110400000.0
2009-06-17 19:07:00,1.75382,1.75403,1.75372,1.75385,110400000.0
2009-06-17 19:08:00,1.75387,1.75406,1.75375,1.75377,110400000.0
2009-06-17 19:09:00,1.75371,1.75408,1.7536,1.75396,110400000.0
2009-06-17 19:10:00,1.75389,1.75394,1.75368,1.75385,110400000.0
2009-06-17 19:11:00,1.75388,1.7539,1.75364,1.75373,110400000.0
2009-06-17 19:12:00,1.7538,1.75387,1.75279,1.75289,110400000.0
2009-06-17 19:13:00,1.75284,1.75284,1.75236,1.75245,110400000.0
2009-06-17 19:14:00,1.75244,1.75289,1.75236,1.75285,110400000.0
2009-06-17 19:15:00,1.75278,1.75346,1.75269,1.75334,110400000.0
2009-06-17 19:16:00,1.75328,1.75328,1.75265,1.7531,110400000.0
2009-06-17 19:17:00,1.75313,1.75313,1.75247,1.75253,110400000.0
2009-06-17 19:18:00,1.75255,1.75307,1.7524,1.75306,110400000.0
2009-06-17 19:19:00,1.75302,1.7536,1.75272,1.75356,110400000.0
2009-06-17 19:20:00,1.75363,1.75374,1.75308,1.75317,110400000.0
2009-06-17 19:21:00,1.75313,1.75341,1.7531,1.7534,110400000.0
2009-06-17 19:22:00,1.75334,1.75343,1.7529,1.75303,110400000.0
2009-06-17 19:23:00,1.75302,1.75324,1.75236,1.75236,110400000.0
2009-06-17 19:24:00,1.75238,1.75267,1.75217,1.75239,110400000.0
2009-06-17 19:25:00,1.75232,1.75236,1.75179,1.75216,110400000.0
2009-06-17 19:26:00,1.75209,1.75242,1.75193,1.75239,110400000.0
2009-06-17 19:27:00,1.75236,1.7524,1.75194,1.75237,110400000.0
2009-06-17 19:28:00,1.75242,1.75246,1.75134,1.75134,110400000.0
2009-06-17 19:29:00,1.75136,1.75139,1.75062,1.75084,110400000.0
2009-06-17 19:30:00,1.75082,1.75124,1.75052,1.75124,110400000.0
2009-06-17 19:31:00,1.75125,1.75177,1.75117,1.75163,110400000.0
2009-06-17 19:32:00,1.75166,1.75177,1.75139,1.7516,110400000.0
2009-06-17 19:33:00,1.75162,1.75181,1.75148,1.75175,110400000.0
2009-06-17 19:34:00,1.75179,1.75179,1.75087,1.75132,110400000.0
2009-06-17 19:35:00,1.75134,1.75207,1.75125,1.75195,110400000.0
2009-06-17 19:36:00,1.75197,1.752,1.75159,1.75196,110400000.0
2009-06-17 19:37:00,1.75194,1.75194,1.75091,1.75103,110400000.0
2009-06-17 19:38:00,1.75102,1.75122,1.7507,1.75109,110400000.0
2009-06-17 19:39:00,1.75105,1.75155,1.75081,1.75151,110400000.0
2009-06-17 19:40:00,1.7516,1.75175,1.75132,1.75174,110400000.0
2009-06-17 19:41:00,1.75172,1.75186,1.75093,1.75101,110400000.0
2009-06-17 19:42:00,1.75095,1.75108,1.74915,1.74988,110400000.0
2009-06-17 19:43:00,1.74982,1.7502,1.74931,1.74931,110400000.0
2009-06-17 19:44:00,1.74934,1.75029,1.74921,1.75026,110400000.0
2009-06-17 19:45:00,1.75033,1.75056,1.74903,1.74903,110400000.0
2009-06-17 19:46:00,1.74898,1.7492,1.74709,1.7474,110400000.0
2009-06-17 19:47:00,1.74737,1.74774,1.74637,1.747,110400000.0
2009-06-17 19:48:00,1.74705,1.74795,1.74705,1.74735,110400000.0
2009-06-17 19:49:00,1.74729,1.74794,1.7467,1.74782,110400000.0
2009-06-17 19:50:00,1.74781,1.74803,1.74724,1.74728,110400000.0
2009-06-17 19:51:00,1.74734,1.74734,1.74681,1.74716,110400000.0
2009-06-17 19:52:00,1.74721,1.74723,1.74674,1.74676,110400000.0
2009-06-17 19:53:00,1.74678,1.74748,1.74665,1.74737,110400000.0
2009-06-17 19:54:00,1.74734,1.74789,1.7472,1.74776,110400000.0
2009-06-17 19:55:00,1.74769,1.74854,1.74746,1.74848,110400000.0
2009-06-17 19:56:00,1.74849,1.74874,1.74738,1.74754,110400000.0
2009-06-17 19:57:00,1.74751,1.74808,1.74714,1.74717,110400000.0
2009-06-17 19:58:00,1.7472,1.74729,1.74681,1.7471,110400000.0
2009-06-17 19:59:00,1.74704,1.74804,1.74694,1.74804,110400000.0
2009-06-17 20:00:00,1.74805,1.74877,1.74795,1.74846,110400000.0
2009-06-17 20:01:00,1.74841,1.7491,1.74834,1.74893,110400000.0
2009-06-17 20:02:00,1.74886,1.74912,1.74837,1.74848,110400000.0
2009-06-17 20:03:00,1.74847,1.74859,1.74832,1.74839,110400000.0
2009-06-17 20:04:00,1.7484,1.749,1.74819,1.74848,110400000.0
2009-06-17 20:05:00,1.74842,1.74888,1.74796,1.74842,110400000.0
2009-06-17 20:06:00,1.74836,1.74859,1.74812,1.74859,110400000.0
2009-06-17 20:07:00,1.7486,1.749,1.74854,1.74883,110400000.0
2009-06-17 20:08:00,1.74882,1.74896,1.74831,1.74896,110400000.0
2009-06-17 20:09:00,1.74891,1.74915,1.74852,1.74905,110400000.0
2009-06-17 20:10:00,1.74904,1.74992,1.7489,1.7499,110400000.0
2009-06-17 20:11:00,1.74989,1.75005,1.74957,1.74977,110400000.0
2009-06-17 20:12:00,1.74981,1.74988,1.74948,1.74961,110400000.0
2009-06-17 20:13:00,1.74964,1.74964,1.74924,1.74949,110400000.0
2009-06-17 20:14:00,1.74951,1.74998,1.74949,1.74986,110400000.0
2009-06-17 20:15:00,1.74987,1.75041,1.74924,1.74926,110400000.0
2009-06-17 20:16:00,1.74927,1.75075,1.74916,1.74971,110400000.0
2009-06-17 20:17:00,1.74969,1.75046,1.74954,1.75022,110400000.0
2009-06-17 20:18:00,1.75023,1.75088,1.74999,1.75086,110400000.0
2009-06-17 20:19:00,1.75083,1.75125,1.75043,1.7509,110400000.0
2009-06-17 20:20:00,1.75086,1.75151,1.75071,1.75112,110400000.0
2009-06-17 20:21:00,1.75106,1.75183,1.75083,1.75139,110400000.0
2009-06-17 20:22:00,1.75135,1.75179,1.75093,1.75178,110400000.0
2009-06-17 20:23:00,1.75177,1.75203,1.75118,1.75119,110400000.0
2009-06-17 20:24:00,1.75122,1.7514,1.75075,1.75091,110400000.0
2009-06-17 20:25:00,1.7509,1.75107,1.74997,1.75006,110400000.0
2009-06-17 20:26:00,1.75012,1.75049,1.75,1.75,110400000.0
2009-06-17 20:27:00,1.74997,1.75005,1.74958,1.74969,110400000.0
2009-06-17 20:28:00,1.74965,1.75116,1.74958,1.75116,110400000.0
2009-06-17 20:29:00,1.75115,1.75134,1.75074,1.75098,110400000.0
2009-06-17 20:30:00,1.75103,1.75125,1.75044,1.75107,110400000.0
2009-06-17 20:31:00,1.75106,1.75153,1.75094,1.75145,110400000.0
2009-06-17 20:32:00,1.75141,1.75152,1.75095,1.75096,110400000.0
2009-06-17 20:33:00,1.75088,1.75147,1.7505,1.75133,110400000.0
2009-06-17 20:34:00,1.75132,1.75164,1.75111,1.75162,110400000.0
2009-06-17 20:35:00,1.75155,1.75161,1.75133,1.75155,110400000.0
2009-06-17 20:36:00,1.75156,1.75272,1.75154,1.75254,110400000.0
2009-06-17 20:37:00,1.75246,1.75417,1.7524,1.75417,110400000.0
2009-06-17 20:38:00,1.75418,1.75434,1.75314,1.75353,110400000.0
2009-06-17 20:39:00,1.75357,1.75376,1.7534,1.75345,110400000.0
2009-06-17 20:40:00,1.7535,1.75374,1.75324,1.75335,110400000.0
2009-06-17 20:41:00,1.75342,1.7554,1.75336,1.7554,110400000.0
2009-06-17 20:42:00,1.75546,1.75725,1.75546,1.75719,110400000.0
2009-06-17 20:43:00,1.75716,1.75725,1.75668,1.75692,110400000.0
2009-06-17 20:44:00,1.75696,1.75764,1.75666,1.75687,110400000.0
2009-06-17 20:45:00,1.75686,1.75717,1.75669,1.75717,110400000.0
2009-06-17 20:46:00,1.75714,1.7572,1.75666,1.75708,110400000.0
2009-06-17 20:47:00,1.7571,1.75713,1.75649,1.75693,110400000.0
2009-06-17 20:48:00,1.75687,1.75687,1.75602,1.75643,110400000.0
2009-06-17 20:49:00,1.75639,1.75658,1.75632,1.75635,110400000.0
2009-06-17 20:50:00,1.75633,1.75635,1.75515,1.75554,110400000.0
2009-06-17 20:51:00,1.75547,1.75627,1.75533,1.75573,110400000.0
2009-06-17 20:52:00,1.75578,1.75589,1.75536,1.75562,110400000.0
2009-06-17 20:53:00,1.75556,1.75619,1.75525,1.75582,110400000.0
2009-06-17 20:54:00,1.75584,1.75607,1.75517,1.75532,110400000.0
2009-06-17 20:55:00,1.75533,1.7559,1.75478,1.7559,110400000.0
2009-06-17 20:56:00,1.75591,1.75591,1.75531,1.75541,110400000.0
2009-06-17 20:57:00,1.75538,1.75569,1.75509,1.75565,110400000.0
2009-06-17 20:58:00,1.7556,1.75586,1.75548,1.75566,110400000.0
2009-06-17 20:59:00,1.75565,1.75586,1.75547,1.75564,110400000.0
2009-06-17 21:00:00,1.75562,1.75567,1.75501,1.75532,110400000.0
2009-06-17 21:01:00,1.75527,1.75539,1.75493,1.75506,110400000.0
2009-06-17 21:02:00,1.75509,1.75522,1.75488,1.75489,110400000.0
2009-06-17 21:03:00,1.75498,1.75523,1.75416,1.75428,110400000.0
2009-06-17 21:04:00,1.75429,1.75444,1.75392,1.75437,110400000.0
2009-06-17 21:05:00,1.75441,1.75452,1.75378,1.75384,110400000.0
2009-06-17 21:06:00,1.75391,1.75413,1.75354,1.75413,110400000.0
2009-06-17 21:07:00,1.75411,1.75463,1.75371,1.75406,110400000.0
2009-06-17 21:08:00,1.75405,1.75532,1.75397,1.75498,110400000.0
2009-06-17 21:09:00,1.755,1.75511,1.75447,1.75452,110400000.0
2009-06-17 21:10:00,1.75451,1.75495,1.75437,1.75472,110400000.0
2009-06-17 21:11:00,1.75466,1.75488,1.75428,1.75486,110400000.0
2009-06-17 21:12:00,1.75483,1.75483,1.75314,1.75314,110400000.0
2009-06-17 21:13:00,1.75308,1.75365,1.75268,1.75353,110400000.0
2009-06-17 21:14:00,1.75355,1.75361,1.75234,1.75284,110400000.0
2009-06-17 21:15:00,1.75291,1.75344,1.75273,1.7534,110400000.0
2009-06-17 21:16:00,1.75338,1.75385,1.75306,1.75385,110400000.0
2009-06-17 21:17:00,1.75383,1.75383,1.75309,1.75368,110400000.0
2009-06-17 21:18:00,1.75366,1.75374,1.75345,1.75354,110400000.0
2009-06-17 21:19:00,1.75352,1.75379,1.75352,1.75379,110400000.0
2009-06-17 21:20:00,1.75377,1.75377,1.75335,1.75359,110400000.0
2009-06-17 21:21:00,1.7536,1.7536,1.75335,1.75342,110400000.0
2009-06-17 21:22:00,1.75341,1.75379,1.75333,1.75367,110400000.0
2009-06-17 21:23:00,1.75366,1.75473,1.75365,1.75445,110400000.0
2009-06-17 21:24:00,1.75448,1.75463,1.75383,1.75419,110400000.0
2009-06-17 21:25:00,1.7542,1.75476,1.75406,1.75468,110400000.0
2009-06-17 21:26:00,1.75465,1.75498,1.75435,1.75468,110400000.0
2009-06-17 21:27:00,1.75467,1.75524,1.75425,1.75472,110400000.0
2009-06-17 21:28:00,1.75467,1.75595,1.75442,1.7558,110400000.0
2009-06-17 21:29:00,1.75573,1.75616,1.75531,1.75552,110400000.0
2009-06-17 21:30:00,1.75546,1.75628,1.75546,1.75597,110400000.0
2009-06-17 21:31:00,1.75596,1.75656,1.75592,1.75656,110400000.0
2009-06-17 21:32:00,1.75659,1.75701,1.75632,1.75701,110400000.0
2009-06-17 21:33:00,1.75706,1.7577,1.7569,1.7577,110400000.0
2009-06-17 21:34:00,1.75767,1.75782,1.75687,1.75706,110400000.0
2009-06-17 21:35:00,1.757,1.75733,1.75694,1.75707,110400000.0
2009-06-17 21:36:00,1.7571,1.75727,1.75709,1.75714,110400000.0
2009-06-17 21:37:00,1.75713,1.75756,1.75697,1.75748,110400000.0
2009-06-17 21:38:00,1.75746,1.75778,1.75734,1.75752,110400000.0
2009-06-17 21:39:00,1.75756,1.75775,1.75745,1.75758,110400000.0
2009-06-17 21:40:00,1.75755,1.7577,1.75692,1.75738,110400000.0
2009-06-17 21:41:00,1.75737,1.75748,1.75679,1.75745,110400000.0
2009-06-17 21:42:00,1.75751,1.75762,1.75639,1.7565,110400000.0
2009-06-17 21:43:00,1.75644,1.75644,1.75602,1.75615,110400000.0
2009-06-17 21:44:00,1.75621,1.75621,1.75583,1.75589,110400000.0
2009-06-17 21:45:00,1.7559,1.75606,1.75522,1.75553,110400000.0
2009-06-17 21:46:00,1.75555,1.75621,1.75555,1.75612,110400000.0
2009-06-17 21:47:00,1.7561,1.75631,1.75595,1.75625,110400000.0
2009-06-17 21:48:00,1.75624,1.75624,1.75589,1.75593,110400000.0
2009-06-17 21:49:00,1.75594,1.75597,1.7544,1.75518,110400000.0
2009-06-17 21:50:00,1.75517,1.75557,1.7543,1.75549,110400000.0
2009-06-17 21:51:00,1.75548,1.75607,1.75529,1.75576,110400000.0
2009-06-17 21:52:00,1.7558,1.75643,1.75571,1.75623,110400000.0
2009-06-17 21:53:00,1.75624,1.75624,1.75509,1.75571,110400000.0
2009-06-17 21:54:00,1.75579,1.75604,1.75545,1.75591,110400000.0
2009-06-17 21:55:00,1.7559,1.75597,1.75558,1.75597,110400000.0
2009-06-17 21:56:00,1.75601,1.75623,1.75576,1.75599,110400000.0
2009-06-17 21:57:00,1.75598,1.756,1.75526,1.75539,110400000.0
2009-06-17 21:58:00,1.75536,1.75566,1.75488,1.75566,110400000.0
2009-06-17 21:59:00,1.75565,1.75635,1.7555,1.75583,110400000.0
2009-06-17 22:00:00,1.75587,1.75668,1.75563,1.75666,110400000.0
2009-06-17 22:01:00,1.75665,1.75761,1.75664,1.75704,110400000.0
2009-06-17 22:02:00,1.75706,1.75726,1.75706,1.75726,110400000.0
2009-06-17 22:03:00,1.75722,1.75736,1.757,1.75719,110400000.0
2009-06-17 22:04:00,1.75716,1.75729,1.75675,1.75686,110400000.0
2009-06-17 22:05:00,1.75691,1.75722,1.7569,1.75693,110400000.0
2009-06-17 22:06:00,1.75692,1.75743,1.75657,1.75657,110400000.0
2009-06-17 22:07:00,1.7565,1.75727,1.75605,1.75645,110400000.0
2009-06-17 22:08:00,1.7564,1.75707,1.7562,1.7569,110400000.0
2009-06-17 22:09:00,1.75693,1.75718,1.75667,1.75718,110400000.0
2009-06-17 22:10:00,1.75715,1.75781,1.75704,1.75772,110400000.0
2009-06-17 22:11:00,1.75766,1.75766,1.75698,1.75718,110400000.0
2009-06-17 22:12:00,1.75712,1.75719,1.75704,1.75716,110400000.0
2009-06-17 22:13:00,1.75717,1.75736,1.75717,1.7573,110400000.0
2009-06-17 22:14:00,1.75731,1.75773,1.75665,1.75679,110400000.0
2009-06-17 22:15:00,1.75678,1.75714,1.75673,1.75714,110400000.0
2009-06-17 22:16:00,1.75713,1.75718,1.75686,1.75718,110400000.0
2009-06-17 22:17:00,1.75711,1.75711,1.75654,1.7566,110400000.0
2009-06-17 22:18:00,1.75667,1.75696,1.75657,1.75696,110400000.0
2009-06-17 22:19:00,1.75693,1.75696,1.75686,1.75688,110400000.0
2009-06-17 22:20:00,1.75695,1.75697,1.75683,1.75683,110400000.0
2009-06-17 22:21:00,1.75684,1.75722,1.75684,1.75702,110400000.0
2009-06-17 22:22:00,1.757,1.75713,1.75696,1.75696,110400000.0
2009-06-17 22:23:00,1.75701,1.75701,1.7563,1.75683,110400000.0
2009-06-17 22:24:00,1.75687,1.75688,1.75667,1.75673,110400000.0
2009-06-17 22:25:00,1.75674,1.75689,1.75671,1.75689,110400000.0
2009-06-17 22:26:00,1.75683,1.75691,1.75653,1.75653,110400000.0
2009-06-17 22:27:00,1.75654,1.75668,1.75641,1.75661,110400000.0
2009-06-17 22:28:00,1.7566,1.75674,1.75648,1.75667,110400000.0
2009-06-17 22:29:00,1.75669,1.75714,1.75647,1.75655,110400000.0
2009-06-17 22:30:00,1.7565,1.75734,1.7565,1.75679,110400000.0
2009-06-17 22:31:00,1.75678,1.75684,1.75664,1.75683,110400000.0
2009-06-17 22:32:00,1.7569,1.75721,1.75662,1.75709,110400000.0
2009-06-17 22:33:00,1.75703,1.75703,1.75647,1.75654,110400000.0
2009-06-17 22:34:00,1.75652,1.75652,1.75615,1.75615,110400000.0
2009-06-17 22:35:00,1.75611,1.75611,1.7559,1.7559,110400000.0
2009-06-17 22:36:00,1.75587,1.7564,1.75587,1.75639,110400000.0
2009-06-17 22:37:00,1.7564,1.75641,1.75587,1.75593,110400000.0
2009-06-17 22:38:00,1.75595,1.75615,1.75594,1.75614,110400000.0
2009-06-17 22:39:00,1.75611,1.75622,1.75588,1.75618,110400000.0
2009-06-17 22:40:00,1.75617,1.75631,1.75595,1.75626,110400000.0
2009-06-17 22:41:00,1.75629,1.75632,1.75615,1.75615,110400000.0
2009-06-17 22:42:00,1.75609,1.75681,1.75609,1.75648,110400000.0
2009-06-17 22:43:00,1.75642,1.75654,1.75619,1.75632,110400000.0
2009-06-17 22:44:00,1.75633,1.75633,1.75531,1.75532,110400000.0
2009-06-17 22:45:00,1.7553,1.75574,1.75427,1.75427,110400000.0
2009-06-17 22:46:00,1.75423,1.7554,1.75422,1.75536,110400000.0
2009-06-17 22:47:00,1.75542,1.75555,1.75542,1.75549,110400000.0
2009-06-17 22:48:00,1.75547,1.75547,1.75463,1.75477,110400000.0
2009-06-17 22:49:00,1.75479,1.75493,1.75447,1.75456,110400000.0
2009-06-17 22:50:00,1.75463,1.75484,1.75461,1.75472,110400000.0
2009-06-17 22:51:00,1.75476,1.75476,1.75334,1.75334,110400000.0
2009-06-17 22:52:00,1.7534,1.75434,1.75314,1.75434,110400000.0
2009-06-17 22:53:00,1.75438,1.75466,1.75438,1.75451,110400000.0
2009-06-17 22:54:00,1.75445,1.75459,1.75445,1.75448,110400000.0
2009-06-17 22:55:00,1.7545,1.7547,1.75436,1.75462,110400000.0
2009-06-17 22:56:00,1.75466,1.7548,1.75455,1.7547,110400000.0
2009-06-17 22:57:00,1.75466,1.75486,1.75449,1.7548,110400000.0
2009-06-17 22:58:00,1.75481,1.75499,1.75476,1.75499,110400000.0
2009-06-17 22:59:00,1.75501,1.75501,1.75444,1.75444,110400000.0
2009-06-17 23:00:00,1.75442,1.75465,1.75434,1.75463,110400000.0
2009-06-17 23:01:00,1.75459,1.75459,1.75456,1.75459,110400000.0
2009-06-17 23:02:00,1.75469,1.7556,1.75469,1.7556,110400000.0
2009-06-17 23:03:00,1.75561,1.7565,1.75513,1.75643,110400000.0
2009-06-17 23:04:00,1.75642,1.75644,1.75555,1.75587,110400000.0
2009-06-17 23:05:00,1.75595,1.75636,1.75595,1.75622,110400000.0
2009-06-17 23:06:00,1.75624,1.75632,1.75597,1.75622,110400000.0
2009-06-17 23:07:00,1.75628,1.75639,1.75597,1.75603,110400000.0
2009-06-17 23:08:00,1.75601,1.75601,1.75565,1.75565,110400000.0
2009-06-17 23:09:00,1.75561,1.75563,1.75522,1.75534,110400000.0
2009-06-17 23:10:00,1.75525,1.75571,1.75516,1.75534,110400000.0
2009-06-17 23:11:00,1.75539,1.75573,1.75539,1.75554,110400000.0
2009-06-17 23:12:00,1.75552,1.75554,1.75528,1.75531,110400000.0
2009-06-17 23:13:00,1.75524,1.75606,1.75524,1.75564,110400000.0
2009-06-17 23:14:00,1.75557,1.75557,1.75496,1.75496,110400000.0
2009-06-17 23:15:00,1.75489,1.7549,1.75487,1.75488,110400000.0
2009-06-17 23:16:00,1.75489,1.755,1.75475,1.75479,110400000.0
2009-06-17 23:17:00,1.75482,1.75482,1.75463,1.75463,110400000.0
2009-06-17 23:18:00,1.75469,1.75473,1.75438,1.75438,110400000.0
2009-06-17 23:19:00,1.75445,1.75457,1.75445,1.75456,110400000.0
2009-06-17 23:20:00,1.75458,1.75464,1.75435,1.75464,110400000.0
2009-06-17 23:21:00,1.75462,1.75492,1.75462,1.75492,110400000.0
2009-06-17 23:22:00,1.75503,1.75528,1.75448,1.75452,110400000.0
2009-06-17 23:23:00,1.75446,1.75446,1.75434,1.75434,110400000.0
2009-06-17 23:24:00,1.75455,1.75494,1.75454,1.75461,110400000.0
2009-06-17 23:25:00,1.75463,1.75467,1.75463,1.75467,110400000.0
2009-06-17 23:26:00,1.75475,1.75475,1.75466,1.75466,110400000.0
2009-06-17 23:27:00,1.75485,1.75485,1.75485,1.75485,110400000.0
2009-06-17 23:28:00,1.75482,1.75482,1.75459,1.75459,110400000.0
2009-06-17 23:29:00,1.75449,1.75519,1.75438,1.75501,110400000.0
2009-06-17 23:30:00,1.75507,1.7552,1.75504,1.75514,110400000.0
2009-06-17 23:31:00,1.75516,1.75562,1.75501,1.75562,110400000.0
2009-06-17 23:32:00,1.75557,1.75557,1.75449,1.75465,110400000.0
2009-06-17 23:33:00,1.75472,1.75519,1.75472,1.75498,110400000.0
2009-06-17 23:34:00,1.75497,1.75557,1.75481,1.75528,110400000.0
2009-06-17 23:35:00,1.75532,1.75555,1.75522,1.75553,110400000.0
2009-06-17 23:36:00,1.75548,1.75548,1.75491,1.75491,110400000.0
2009-06-17 23:37:00,1.75504,1.75639,1.75504,1.75639,110400000.0
2009-06-17 23:38:00,1.75646,1.75663,1.75646,1.75652,110400000.0
2009-06-17 23:39:00,1.75662,1.75673,1.75641,1.75641,110400000.0
2009-06-17 23:40:00,1.75636,1.75636,1.75596,1.75596,110400000.0
2009-06-17 23:41:00,1.75594,1.75596,1.75575,1.75577,110400000.0
2009-06-17 23:42:00,1.75578,1.75623,1.75569,1.75602,110400000.0
2009-06-17 23:43:00,1.75609,1.75614,1.75609,1.7561,110400000.0
2009-06-17 23:44:00,1.75599,1.75599,1.75564,1.75596,110400000.0
2009-06-17 23:45:00,1.75589,1.75794,1.75589,1.75794,110400000.0
2009-06-17 23:46:00,1.75788,1.75816,1.75772,1.75782,110400000.0
2009-06-17 23:47:00,1.75778,1.75778,1.75739,1.75747,110400000.0
2009-06-17 23:48:00,1.75738,1.75952,1.75704,1.75865,110400000.0
2009-06-17 23:49:00,1.75861,1.75869,1.75861,1.75869,110400000.0
2009-06-17 23:50:00,1.7587,1.7591,1.7587,1.75897,110400000.0
2009-06-17 23:51:00,1.75891,1.75906,1.75869,1.75869,110400000.0
2009-06-17 23:52:00,1.75873,1.75873,1.75862,1.75862,110400000.0
2009-06-17 23:53:00,1.75861,1.75861,1.75847,1.75847,110400000.0
2009-06-17 23:54:00,1.75853,1.75874,1.75852,1.75863,110400000.0
2009-06-17 23:55:00,1.75855,1.75856,1.75847,1.75847,110400000.0
2009-06-17 23:56:00,1.75846,1.75846,1.75824,1.75833,110400000.0
2009-06-17 23:57:00,1.75832,1.75832,1.75769,1.7579,110400000.0
2009-06-17 23:58:00,1.75794,1.75843,1.75794,1.75828,110400000.0
2009-06-17 23:59:00,1.75821,1.75821,1.75756,1.75756,110400000.0
2009-06-18 00:00:00,1.75743,1.75748,1.75743,1.75748,110400000.0
2009-06-18 00:01:00,1.75753,1.75766,1.75659,1.7574,110400000.0
2009-06-18 00:02:00,1.75742,1.75745,1.75741,1.75742,110400000.0
2009-06-18 00:03:00,1.75738,1.75751,1.75736,1.7574,110400000.0
2009-06-18 00:04:00,1.75733,1.75733,1.75601,1.75606,110400000.0
2009-06-18 00:05:00,1.75609,1.7567,1.75607,1.75669,110400000.0
2009-06-18 00:06:00,1.75681,1.75698,1.75641,1.75647,110400000.0
2009-06-18 00:07:00,1.7564,1.75682,1.75621,1.75657,110400000.0
2009-06-18 00:08:00,1.75651,1.75662,1.75634,1.75644,110400000.0
2009-06-18 00:09:00,1.75655,1.75718,1.75655,1.75718,110400000.0
2009-06-18 00:10:00,1.7572,1.75753,1.7572,1.75729,110400000.0
2009-06-18 00:11:00,1.75728,1.75739,1.75713,1.7572,110400000.0
2009-06-18 00:12:00,1.75719,1.75735,1.75719,1.75735,110400000.0
2009-06-18 00:13:00,1.75733,1.75735,1.75733,1.75735,110400000.0
2009-06-18 00:14:00,1.75736,1.75753,1.75736,1.75752,110400000.0
2009-06-18 00:15:00,1.75767,1.75794,1.75719,1.75719,110400000.0
2009-06-18 00:16:00,1.75713,1.75713,1.75673,1.75681,110400000.0
2009-06-18 00:17:00,1.75679,1.75719,1.75677,1.75702,110400000.0
2009-06-18 00:18:00,1.75701,1.75737,1.75701,1.75737,110400000.0
2009-06-18 00:19:00,1.75742,1.75752,1.75729,1.75749,110400000.0
2009-06-18 00:20:00,1.75753,1.75753,1.75753,1.75753,110400000.0
2009-06-18 00:21:00,1.75758,1.75761,1.75756,1.75761,110400000.0
2009-06-18 00:22:00,1.75767,1.75814,1.75767,1.758,110400000.0
2009-06-18 00:23:00,1.75802,1.75846,1.75781,1.75818,110400000.0
2009-06-18 00:24:00,1.75813,1.75818,1.75809,1.75811,110400000.0
2009-06-18 00:25:00,1.7581,1.7581,1.75802,1.75806,110400000.0
2009-06-18 00:26:00,1.75817,1.75822,1.757,1.757,110400000.0
2009-06-18 00:27:00,1.75698,1.75713,1.75683,1.75713,110400000.0
2009-06-18 00:28:00,1.75708,1.75708,1.75691,1.75701,110400000.0
2009-06-18 00:29:00,1.75699,1.75709,1.75609,1.7563,110400000.0
2009-06-18 00:30:00,1.75629,1.75653,1.75629,1.75653,110400000.0
2009-06-18 00:31:00,1.75659,1.75677,1.75652,1.75653,110400000.0
2009-06-18 00:32:00,1.75659,1.75694,1.75659,1.75694,110400000.0
2009-06-18 00:33:00,1.75686,1.75698,1.75682,1.75688,110400000.0
2009-06-18 00:34:00,1.75681,1.75687,1.75658,1.75687,110400000.0
2009-06-18 00:35:00,1.75704,1.7573,1.75687,1.75729,110400000.0
2009-06-18 00:36:00,1.75732,1.75736,1.75732,1.75736,110400000.0
2009-06-18 00:37:00,1.75738,1.75739,1.75688,1.75699,110400000.0
2009-06-18 00:38:00,1.75697,1.75752,1.75697,1.75709,110400000.0
2009-06-18 00:39:00,1.75708,1.75732,1.75708,1.75724,110400000.0
2009-06-18 00:40:00,1.7572,1.75742,1.7572,1.7574,110400000.0
2009-06-18 00:41:00,1.75743,1.75759,1.75731,1.75732,110400000.0
2009-06-18 00:42:00,1.75728,1.7574,1.75716,1.7574,110400000.0
2009-06-18 00:43:00,1.75739,1.75739,1.75709,1.7572,110400000.0
2009-06-18 00:44:00,1.75721,1.75832,1.7572,1.75832,110400000.0
2009-06-18 00:45:00,1.75826,1.75826,1.75772,1.75772,110400000.0
2009-06-18 00:46:00,1.7577,1.75775,1.7574,1.75743,110400000.0
2009-06-18 00:47:00,1.75739,1.75739,1.75693,1.75693,110400000.0
2009-06-18 00:48:00,1.7569,1.75692,1.75685,1.75685,110400000.0
2009-06-18 00:49:00,1.75688,1.75733,1.75688,1.75697,110400000.0
2009-06-18 00:50:00,1.75692,1.75738,1.75692,1.75727,110400000.0
2009-06-18 00:51:00,1.75731,1.75732,1.75714,1.75732,110400000.0
2009-06-18 00:52:00,1.75736,1.75767,1.75727,1.75744,110400000.0
2009-06-18 00:53:00,1.75745,1.75748,1.75738,1.75738,110400000.0
2009-06-18 00:54:00,1.75729,1.75738,1.75704,1.75727,110400000.0
2009-06-18 00:55:00,1.75734,1.75741,1.75728,1.75728,110400000.0
2009-06-18 00:56:00,1.75731,1.7577,1.75731,1.75768,110400000.0
2009-06-18 00:57:00,1.75766,1.75766,1.75748,1.75751,110400000.0
2009-06-18 00:58:00,1.7575,1.75753,1.7575,1.75753,110400000.0
2009-06-18 00:59:00,1.75743,1.75753,1.75743,1.75753,110400000.0
2009-06-18 01:00:00,1.75756,1.7576,1.7573,1.75741,110400000.0
2009-06-18 01:01:00,1.75747,1.75762,1.75747,1.75747,110400000.0
2009-06-18 01:02:00,1.75745,1.75751,1.75736,1.75751,110400000.0
2009-06-18 01:03:00,1.75752,1.75757,1.75749,1.75754,110400000.0
2009-06-18 01:04:00,1.75761,1.75763,1.75689,1.75689,110400000.0
2009-06-18 01:05:00,1.75696,1.75733,1.75689,1.75722,110400000.0
2009-06-18 01:06:00,1.75718,1.75733,1.75708,1.75729,110400000.0
2009-06-18 01:07:00,1.7573,1.75735,1.75714,1.75714,110400000.0
2009-06-18 01:08:00,1.75713,1.75713,1.75521,1.7558,110400000.0
2009-06-18 01:09:00,1.75588,1.75617,1.75574,1.7559,110400000.0
2009-06-18 01:10:00,1.75591,1.75634,1.75516,1.75544,110400000.0
2009-06-18 01:11:00,1.75546,1.75575,1.75522,1.75532,110400000.0
2009-06-18 01:12:00,1.75531,1.75573,1.75476,1.75565,110400000.0
2009-06-18 01:13:00,1.75566,1.75618,1.75543,1.75563,110400000.0
2009-06-18 01:14:00,1.75561,1.7562,1.75551,1.75578,110400000.0
2009-06-18 01:15:00,1.75576,1.75577,1.75533,1.75533,110400000.0
2009-06-18 01:16:00,1.75514,1.75526,1.75498,1.75498,110400000.0
2009-06-18 01:17:00,1.75502,1.75502,1.75477,1.75482,110400000.0
2009-06-18 01:18:00,1.75478,1.75489,1.75452,1.75489,110400000.0
2009-06-18 01:19:00,1.75484,1.75484,1.75456,1.75459,110400000.0
2009-06-18 01:20:00,1.75464,1.75487,1.75442,1.75472,110400000.0
2009-06-18 01:21:00,1.7547,1.75493,1.75449,1.75488,110400000.0
2009-06-18 01:22:00,1.75486,1.75486,1.75468,1.75472,110400000.0
2009-06-18 01:23:00,1.75469,1.75476,1.75456,1.75476,110400000.0
2009-06-18 01:24:00,1.75477,1.75479,1.75457,1.7547,110400000.0
2009-06-18 01:25:00,1.75475,1.75506,1.75475,1.75504,110400000.0
2009-06-18 01:26:00,1.75502,1.75523,1.75472,1.75518,110400000.0
2009-06-18 01:27:00,1.75522,1.75579,1.75522,1.75565,110400000.0
2009-06-18 01:28:00,1.75569,1.75569,1.75501,1.75505,110400000.0
2009-06-18 01:29:00,1.75499,1.75499,1.75465,1.75481,110400000.0
2009-06-18 01:30:00,1.75483,1.75488,1.75462,1.75465,110400000.0
2009-06-18 01:31:00,1.75469,1.75476,1.75458,1.75458,110400000.0
2009-06-18 01:32:00,1.75452,1.75487,1.75446,1.75457,110400000.0
2009-06-18 01:33:00,1.75463,1.75473,1.75361,1.75363,110400000.0
2009-06-18 01:34:00,1.75348,1.75372,1.753,1.75372,110400000.0
2009-06-18 01:35:00,1.75368,1.75392,1.75366,1.75392,110400000.0
2009-06-18 01:36:00,1.75399,1.75412,1.75394,1.75405,110400000.0
2009-06-18 01:37:00,1.75402,1.75414,1.7539,1.7539,110400000.0
2009-06-18 01:38:00,1.75379,1.75379,1.75291,1.75293,110400000.0
2009-06-18 01:39:00,1.753,1.75382,1.753,1.75373,110400000.0
2009-06-18 01:40:00,1.75374,1.75404,1.75331,1.7539,110400000.0
2009-06-18 01:41:00,1.75386,1.75396,1.75352,1.75378,110400000.0
2009-06-18 01:42:00,1.75379,1.75393,1.75373,1.75373,110400000.0
2009-06-18 01:43:00,1.75374,1.75378,1.75359,1.75359,110400000.0
2009-06-18 01:44:00,1.75418,1.7543,1.75377,1.75419,110400000.0
2009-06-18 01:45:00,1.75415,1.75428,1.75369,1.75372,110400000.0
2009-06-18 01:46:00,1.75368,1.75398,1.75353,1.7538,110400000.0
2009-06-18 01:47:00,1.75377,1.75391,1.75348,1.75364,110400000.0
2009-06-18 01:48:00,1.7536,1.75378,1.75327,1.75335,110400000.0
2009-06-18 01:49:00,1.75339,1.75339,1.75302,1.75316,110400000.0
2009-06-18 01:50:00,1.75322,1.75325,1.75189,1.75196,110400000.0
2009-06-18 01:51:00,1.75194,1.75209,1.75156,1.75209,110400000.0
2009-06-18 01:52:00,1.75213,1.75291,1.75195,1.75273,110400000.0
2009-06-18 01:53:00,1.75272,1.75334,1.75271,1.75331,110400000.0
2009-06-18 01:54:00,1.75332,1.75336,1.75287,1.75287,110400000.0
2009-06-18 01:55:00,1.75282,1.75298,1.75276,1.75294,110400000.0
2009-06-18 01:56:00,1.75285,1.75307,1.75268,1.75291,110400000.0
2009-06-18 01:57:00,1.7529,1.75301,1.75281,1.75281,110400000.0
2009-06-18 01:58:00,1.75279,1.75279,1.752,1.75228,110400000.0
2009-06-18 01:59:00,1.75235,1.75281,1.75235,1.75269,110400000.0
2009-06-18 02:00:00,1.75271,1.75271,1.75149,1.75185,110400000.0
2009-06-18 02:01:00,1.75182,1.75212,1.75172,1.75192,110400000.0
2009-06-18 02:02:00,1.75191,1.75281,1.75184,1.75263,110400000.0
2009-06-18 02:03:00,1.75262,1.75262,1.75218,1.75243,110400000.0
2009-06-18 02:04:00,1.75241,1.75285,1.75191,1.75251,110400000.0
2009-06-18 02:05:00,1.7525,1.75353,1.75229,1.75331,110400000.0
2009-06-18 02:06:00,1.75339,1.75357,1.75265,1.75272,110400000.0
2009-06-18 02:07:00,1.75278,1.75333,1.75264,1.75302,110400000.0
2009-06-18 02:08:00,1.75299,1.75323,1.75294,1.75294,110400000.0
2009-06-18 02:09:00,1.753,1.75341,1.753,1.7534,110400000.0
2009-06-18 02:10:00,1.75345,1.75346,1.75329,1.75329,110400000.0
2009-06-18 02:11:00,1.75322,1.75336,1.7531,1.75336,110400000.0
2009-06-18 02:12:00,1.75338,1.75428,1.75338,1.75398,110400000.0
2009-06-18 02:13:00,1.75399,1.75399,1.7534,1.75369,110400000.0
2009-06-18 02:14:00,1.75372,1.75377,1.75274,1.75295,110400000.0
2009-06-18 02:15:00,1.75302,1.75335,1.75252,1.7527,110400000.0
2009-06-18 02:16:00,1.75276,1.75354,1.75271,1.75354,110400000.0
2009-06-18 02:17:00,1.75357,1.75361,1.75328,1.75328,110400000.0
2009-06-18 02:18:00,1.7533,1.7533,1.75305,1.75309,110400000.0
2009-06-18 02:19:00,1.75312,1.75312,1.75264,1.75271,110400000.0
2009-06-18 02:20:00,1.75272,1.75277,1.75208,1.75232,110400000.0
2009-06-18 02:21:00,1.75226,1.75297,1.75225,1.75281,110400000.0
2009-06-18 02:22:00,1.75287,1.75289,1.75165,1.75226,110400000.0
2009-06-18 02:23:00,1.75229,1.75291,1.75225,1.75291,110400000.0
2009-06-18 02:24:00,1.75289,1.75372,1.75269,1.75354,110400000.0
2009-06-18 02:25:00,1.75355,1.75364,1.75326,1.75329,110400000.0
2009-06-18 02:26:00,1.75328,1.7535,1.75315,1.75324,110400000.0
2009-06-18 02:27:00,1.75331,1.75441,1.75331,1.75441,110400000.0
2009-06-18 02:28:00,1.75442,1.75464,1.75419,1.75431,110400000.0
2009-06-18 02:29:00,1.75424,1.75439,1.754,1.75417,110400000.0
2009-06-18 02:30:00,1.75415,1.75463,1.75412,1.75439,110400000.0
2009-06-18 02:31:00,1.75435,1.75456,1.75335,1.75335,110400000.0
2009-06-18 02:32:00,1.75333,1.75427,1.75324,1.754,110400000.0
2009-06-18 02:33:00,1.75404,1.7542,1.75366,1.75388,110400000.0
2009-06-18 02:34:00,1.75379,1.75388,1.75294,1.75303,110400000.0
2009-06-18 02:35:00,1.75305,1.7532,1.75298,1.75312,110400000.0
2009-06-18 02:36:00,1.75315,1.75357,1.75312,1.7535,110400000.0
2009-06-18 02:37:00,1.75346,1.75346,1.75309,1.75328,110400000.0
2009-06-18 02:38:00,1.75323,1.75331,1.75316,1.75324,110400000.0
2009-06-18 02:39:00,1.75325,1.75346,1.75323,1.75336,110400000.0
2009-06-18 02:40:00,1.75335,1.75347,1.75328,1.7534,110400000.0
2009-06-18 02:41:00,1.75334,1.75342,1.75326,1.75332,110400000.0
2009-06-18 02:42:00,1.75334,1.75381,1.75326,1.75381,110400000.0
2009-06-18 02:43:00,1.75384,1.75395,1.75328,1.75333,110400000.0
2009-06-18 02:44:00,1.75332,1.75346,1.753,1.753,110400000.0
2009-06-18 02:45:00,1.75296,1.75363,1.75275,1.75363,110400000.0
2009-06-18 02:46:00,1.75366,1.75372,1.75361,1.75367,110400000.0
2009-06-18 02:47:00,1.75368,1.7541,1.75368,1.75393,110400000.0
2009-06-18 02:48:00,1.75387,1.75393,1.75376,1.75377,110400000.0
2009-06-18 02:49:00,1.75379,1.75388,1.75365,1.75368,110400000.0
2009-06-18 02:50:00,1.7537,1.75385,1.75326,1.75383,110400000.0
2009-06-18 02:51:00,1.75381,1.75381,1.75373,1.75373,110400000.0
2009-06-18 02:52:00,1.75369,1.75384,1.7536,1.75378,110400000.0
2009-06-18 02:53:00,1.75376,1.75402,1.75331,1.75397,110400000.0
2009-06-18 02:54:00,1.75391,1.75401,1.75324,1.75324,110400000.0
2009-06-18 02:55:00,1.7532,1.75344,1.75257,1.75312,110400000.0
2009-06-18 02:56:00,1.75304,1.75321,1.75234,1.75241,110400000.0
2009-06-18 02:57:00,1.75237,1.75261,1.75215,1.75215,110400000.0
2009-06-18 02:58:00,1.75212,1.75247,1.75204,1.75244,110400000.0
2009-06-18 02:59:00,1.75251,1.75343,1.75221,1.75314,110400000.0
2009-06-18 03:00:00,1.75313,1.75327,1.75262,1.75262,110400000.0
2009-06-18 03:01:00,1.75261,1.75266,1.75206,1.75233,110400000.0
2009-06-18 03:02:00,1.75227,1.75227,1.75195,1.75207,110400000.0
2009-06-18 03:03:00,1.75202,1.75222,1.7518,1.75216,110400000.0
2009-06-18 03:04:00,1.75211,1.75219,1.75115,1.75127,110400000.0
2009-06-18 03:05:00,1.75134,1.75185,1.75134,1.75178,110400000.0
2009-06-18 03:06:00,1.75181,1.75199,1.75162,1.75185,110400000.0
2009-06-18 03:07:00,1.75189,1.75206,1.75151,1.7518,110400000.0
2009-06-18 03:08:00,1.75178,1.7522,1.75162,1.75217,110400000.0
2009-06-18 03:09:00,1.75221,1.75239,1.75203,1.75205,110400000.0
2009-06-18 03:10:00,1.75202,1.75205,1.75145,1.75169,110400000.0
2009-06-18 03:11:00,1.75165,1.7517,1.75094,1.7517,110400000.0
2009-06-18 03:12:00,1.75175,1.75177,1.75115,1.75139,110400000.0
2009-06-18 03:13:00,1.75138,1.75163,1.75111,1.75137,110400000.0
2009-06-18 03:14:00,1.75132,1.75212,1.75122,1.75185,110400000.0
2009-06-18 03:15:00,1.75192,1.75215,1.75152,1.75161,110400000.0
2009-06-18 03:16:00,1.75159,1.75173,1.75148,1.75156,110400000.0
2009-06-18 03:17:00,1.75155,1.75162,1.75136,1.75153,110400000.0
2009-06-18 03:18:00,1.75146,1.75193,1.75113,1.75159,110400000.0
2009-06-18 03:19:00,1.75167,1.75174,1.7511,1.75135,110400000.0
2009-06-18 03:20:00,1.75136,1.75158,1.75106,1.7514,110400000.0
2009-06-18 03:21:00,1.75133,1.7516,1.7512,1.75155,110400000.0
2009-06-18 03:22:00,1.75162,1.75229,1.75158,1.7522,110400000.0
2009-06-18 03:23:00,1.75219,1.75268,1.752,1.752,110400000.0
2009-06-18 03:24:00,1.75204,1.75212,1.7514,1.75189,110400000.0
2009-06-18 03:25:00,1.75191,1.75202,1.75155,1.75157,110400000.0
2009-06-18 03:26:00,1.75161,1.7521,1.75151,1.75204,110400000.0
2009-06-18 03:27:00,1.7521,1.75217,1.75128,1.75128,110400000.0
2009-06-18 03:28:00,1.75122,1.75175,1.75119,1.75139,110400000.0
2009-06-18 03:29:00,1.75143,1.75186,1.75109,1.75164,110400000.0
2009-06-18 03:30:00,1.75162,1.75228,1.75159,1.75183,110400000.0
2009-06-18 03:31:00,1.75189,1.75193,1.75147,1.75162,110400000.0
2009-06-18 03:32:00,1.75169,1.75183,1.75125,1.75142,110400000.0
2009-06-18 03:33:00,1.75146,1.75163,1.75124,1.75139,110400000.0
2009-06-18 03:34:00,1.75143,1.75275,1.75135,1.75246,110400000.0
2009-06-18 03:35:00,1.75245,1.75347,1.75242,1.75313,110400000.0
2009-06-18 03:36:00,1.75314,1.75339,1.75264,1.75278,110400000.0
2009-06-18 03:37:00,1.75284,1.75316,1.75275,1.75306,110400000.0
2009-06-18 03:38:00,1.75299,1.75362,1.75279,1.75332,110400000.0
2009-06-18 03:39:00,1.75329,1.75335,1.75267,1.75291,110400000.0
2009-06-18 03:40:00,1.7529,1.75309,1.75241,1.75298,110400000.0
2009-06-18 03:41:00,1.75304,1.75349,1.75273,1.75304,110400000.0
2009-06-18 03:42:00,1.75301,1.75334,1.75267,1.75279,110400000.0
2009-06-18 03:43:00,1.75277,1.75305,1.75206,1.75213,110400000.0
2009-06-18 03:44:00,1.75219,1.75226,1.75153,1.75154,110400000.0
2009-06-18 03:45:00,1.75155,1.75197,1.75154,1.75191,110400000.0
2009-06-18 03:46:00,1.75193,1.752,1.75177,1.75196,110400000.0
2009-06-18 03:47:00,1.75195,1.75232,1.75195,1.75231,110400000.0
2009-06-18 03:48:00,1.75234,1.75267,1.75221,1.75258,110400000.0
2009-06-18 03:49:00,1.75255,1.75307,1.75249,1.75265,110400000.0
2009-06-18 03:50:00,1.75258,1.75311,1.75197,1.75197,110400000.0
2009-06-18 03:51:00,1.75198,1.75245,1.75194,1.75231,110400000.0
2009-06-18 03:52:00,1.75228,1.75249,1.75169,1.75176,110400000.0
2009-06-18 03:53:00,1.75173,1.75215,1.75166,1.7518,110400000.0
2009-06-18 03:54:00,1.75177,1.75182,1.75152,1.75159,110400000.0
2009-06-18 03:55:00,1.7516,1.75176,1.75155,1.75167,110400000.0
2009-06-18 03:56:00,1.75161,1.75181,1.75132,1.75151,110400000.0
2009-06-18 03:57:00,1.7515,1.75169,1.75137,1.75144,110400000.0
2009-06-18 03:58:00,1.7514,1.75221,1.75139,1.75158,110400000.0
2009-06-18 03:59:00,1.75151,1.75164,1.75116,1.75139,110400000.0
2009-06-18 04:00:00,1.75134,1.75184,1.75119,1.75153,110400000.0
2009-06-18 04:01:00,1.75159,1.75217,1.75159,1.75208,110400000.0
2009-06-18 04:02:00,1.75209,1.75236,1.75204,1.75204,110400000.0
2009-06-18 04:03:00,1.75198,1.75209,1.75191,1.75204,110400000.0
2009-06-18 04:04:00,1.75206,1.75206,1.75139,1.75139,110400000.0
2009-06-18 04:05:00,1.7514,1.75184,1.75137,1.7515,110400000.0
2009-06-18 04:06:00,1.75146,1.75146,1.75083,1.75108,110400000.0
2009-06-18 04:07:00,1.75109,1.75178,1.75065,1.75087,110400000.0
2009-06-18 04:08:00,1.75095,1.75198,1.75095,1.75188,110400000.0
2009-06-18 04:09:00,1.75194,1.75218,1.75181,1.75218,110400000.0
2009-06-18 04:10:00,1.75212,1.7524,1.75199,1.75225,110400000.0
2009-06-18 04:11:00,1.75221,1.7523,1.75203,1.75228,110400000.0
2009-06-18 04:12:00,1.7523,1.75256,1.75222,1.75222,110400000.0
2009-06-18 04:13:00,1.75217,1.75226,1.75166,1.75191,110400000.0
2009-06-18 04:14:00,1.75192,1.75193,1.75173,1.75182,110400000.0
2009-06-18 04:15:00,1.75181,1.75202,1.75132,1.75136,110400000.0
2009-06-18 04:16:00,1.75143,1.75172,1.75123,1.75123,110400000.0
2009-06-18 04:17:00,1.75119,1.75133,1.75119,1.75129,110400000.0
2009-06-18 04:18:00,1.75135,1.75151,1.75126,1.75145,110400000.0
2009-06-18 04:19:00,1.75144,1.75145,1.75099,1.75125,110400000.0
2009-06-18 04:20:00,1.7513,1.75155,1.7513,1.75145,110400000.0
2009-06-18 04:21:00,1.75152,1.75157,1.75135,1.75148,110400000.0
2009-06-18 04:22:00,1.75144,1.75187,1.75123,1.75183,110400000.0
2009-06-18 04:23:00,1.75182,1.75182,1.75156,1.75167,110400000.0
2009-06-18 04:24:00,1.75164,1.75166,1.75125,1.75129,110400000.0
2009-06-18 04:25:00,1.7513,1.75162,1.7513,1.75141,110400000.0
2009-06-18 04:26:00,1.75134,1.75143,1.75116,1.75133,110400000.0
2009-06-18 04:27:00,1.75131,1.7514,1.75131,1.75137,110400000.0
2009-06-18 04:28:00,1.7514,1.75155,1.7514,1.75155,110400000.0
2009-06-18 04:29:00,1.75158,1.75171,1.75158,1.75158,110400000.0
2009-06-18 04:30:00,1.75161,1.75166,1.75147,1.75166,110400000.0
2009-06-18 04:31:00,1.7516,1.75184,1.75135,1.75141,110400000.0
2009-06-18 04:32:00,1.75144,1.75154,1.75127,1.75135,110400000.0
2009-06-18 04:33:00,1.75137,1.75177,1.75137,1.75161,110400000.0
2009-06-18 04:34:00,1.75155,1.75172,1.75121,1.75153,110400000.0
2009-06-18 04:35:00,1.75151,1.75152,1.75128,1.75135,110400000.0
2009-06-18 04:36:00,1.75139,1.75149,1.75125,1.75133,110400000.0
2009-06-18 04:37:00,1.7513,1.75136,1.75054,1.7509,110400000.0
2009-06-18 04:38:00,1.75093,1.75098,1.7508,1.75089,110400000.0
2009-06-18 04:39:00,1.75091,1.75096,1.75041,1.75043,110400000.0
2009-06-18 04:40:00,1.75047,1.7508,1.7504,1.75078,110400000.0
2009-06-18 04:41:00,1.75076,1.75076,1.75029,1.75042,110400000.0
2009-06-18 04:42:00,1.75038,1.75052,1.75006,1.75028,110400000.0
2009-06-18 04:43:00,1.75031,1.7504,1.75025,1.75033,110400000.0
2009-06-18 04:44:00,1.75031,1.75048,1.74999,1.75048,110400000.0
2009-06-18 04:45:00,1.7505,1.7505,1.74997,1.75013,110400000.0
2009-06-18 04:46:00,1.75011,1.75017,1.74975,1.75004,110400000.0
2009-06-18 04:47:00,1.75002,1.75018,1.74996,1.75007,110400000.0
2009-06-18 04:48:00,1.7501,1.75051,1.75,1.75049,110400000.0
2009-06-18 04:49:00,1.75051,1.75059,1.75036,1.75048,110400000.0
2009-06-18 04:50:00,1.75053,1.75067,1.75036,1.75044,110400000.0
2009-06-18 04:51:00,1.75047,1.75095,1.75039,1.75073,110400000.0
2009-06-18 04:52:00,1.75068,1.7508,1.75063,1.75072,110400000.0
2009-06-18 04:53:00,1.75071,1.7508,1.75064,1.7508,110400000.0
2009-06-18 04:54:00,1.75079,1.75094,1.7507,1.75093,110400000.0
2009-06-18 04:55:00,1.7509,1.75141,1.75088,1.75117,110400000.0
2009-06-18 04:56:00,1.7512,1.7517,1.75095,1.75095,110400000.0
2009-06-18 04:57:00,1.75094,1.75123,1.75092,1.75102,110400000.0
2009-06-18 04:58:00,1.75108,1.75139,1.75108,1.75131,110400000.0
2009-06-18 04:59:00,1.75128,1.75133,1.751,1.75121,110400000.0
2009-06-18 05:00:00,1.75119,1.75135,1.7511,1.7511,110400000.0
2009-06-18 05:01:00,1.75116,1.75123,1.75102,1.75105,110400000.0
2009-06-18 05:02:00,1.75108,1.75108,1.75072,1.75087,110400000.0
2009-06-18 05:03:00,1.75088,1.75117,1.75073,1.75102,110400000.0
2009-06-18 05:04:00,1.75099,1.75113,1.7509,1.7509,110400000.0
2009-06-18 05:05:00,1.75091,1.75098,1.75079,1.75089,110400000.0
2009-06-18 05:06:00,1.75087,1.751,1.75037,1.75062,110400000.0
2009-06-18 05:07:00,1.75063,1.75077,1.75046,1.75048,110400000.0
2009-06-18 05:08:00,1.75052,1.75099,1.75052,1.75094,110400000.0
2009-06-18 05:09:00,1.75092,1.75109,1.75089,1.75095,110400000.0
2009-06-18 05:10:00,1.75093,1.75103,1.7508,1.7509,110400000.0
2009-06-18 05:11:00,1.75093,1.75097,1.75064,1.75075,110400000.0
2009-06-18 05:12:00,1.75066,1.75066,1.75007,1.75039,110400000.0
2009-06-18 05:13:00,1.75043,1.75079,1.75039,1.75079,110400000.0
2009-06-18 05:14:00,1.75084,1.75135,1.75072,1.75087,110400000.0
2009-06-18 05:15:00,1.75085,1.75091,1.75071,1.75073,110400000.0
2009-06-18 05:16:00,1.75079,1.75117,1.75071,1.75105,110400000.0
2009-06-18 05:17:00,1.75107,1.75142,1.75079,1.75142,110400000.0
2009-06-18 05:18:00,1.75139,1.75149,1.75114,1.75144,110400000.0
2009-06-18 05:19:00,1.75142,1.75204,1.75123,1.75193,110400000.0
2009-06-18 05:20:00,1.75192,1.75214,1.75147,1.7516,110400000.0
2009-06-18 05:21:00,1.75163,1.75171,1.75142,1.75158,110400000.0
2009-06-18 05:22:00,1.75154,1.75171,1.75133,1.7515,110400000.0
2009-06-18 05:23:00,1.75148,1.75157,1.75121,1.75141,110400000.0
2009-06-18 05:24:00,1.75142,1.75163,1.75112,1.75161,110400000.0
2009-06-18 05:25:00,1.75165,1.75185,1.75159,1.75169,110400000.0
2009-06-18 05:26:00,1.75162,1.7519,1.75154,1.75154,110400000.0
2009-06-18 05:27:00,1.75151,1.75162,1.75117,1.75118,110400000.0
2009-06-18 05:28:00,1.75117,1.75131,1.75115,1.75121,110400000.0
2009-06-18 05:29:00,1.75127,1.75244,1.75121,1.75217,110400000.0
2009-06-18 05:30:00,1.75218,1.75224,1.75204,1.75209,110400000.0
2009-06-18 05:31:00,1.75207,1.75269,1.75204,1.75252,110400000.0
2009-06-18 05:32:00,1.7525,1.75291,1.75239,1.75249,110400000.0
2009-06-18 05:33:00,1.75248,1.75273,1.7524,1.75268,110400000.0
2009-06-18 05:34:00,1.75267,1.75267,1.75213,1.75213,110400000.0
2009-06-18 05:35:00,1.75214,1.75218,1.75114,1.75156,110400000.0
2009-06-18 05:36:00,1.75171,1.75184,1.75103,1.75171,110400000.0
2009-06-18 05:37:00,1.75178,1.75233,1.75178,1.75233,110400000.0
2009-06-18 05:38:00,1.75237,1.7529,1.75237,1.75252,110400000.0
2009-06-18 05:39:00,1.75251,1.75265,1.75243,1.75265,110400000.0
2009-06-18 05:40:00,1.7526,1.75271,1.7525,1.75253,110400000.0
2009-06-18 05:41:00,1.75256,1.75266,1.75246,1.75259,110400000.0
2009-06-18 05:42:00,1.75253,1.75273,1.75251,1.75255,110400000.0
2009-06-18 05:43:00,1.75254,1.7529,1.75248,1.7526,110400000.0
2009-06-18 05:44:00,1.75265,1.7531,1.75264,1.75306,110400000.0
2009-06-18 05:45:00,1.75302,1.75302,1.75294,1.753,110400000.0
2009-06-18 05:46:00,1.75294,1.75294,1.75274,1.75274,110400000.0
2009-06-18 05:47:00,1.75278,1.75361,1.75275,1.75325,110400000.0
2009-06-18 05:48:00,1.75323,1.75323,1.75286,1.75298,110400000.0
2009-06-18 05:49:00,1.75296,1.75296,1.7528,1.75285,110400000.0
2009-06-18 05:50:00,1.75289,1.75304,1.75284,1.75304,110400000.0
2009-06-18 05:51:00,1.75303,1.75306,1.75277,1.75278,110400000.0
2009-06-18 05:52:00,1.75277,1.75289,1.75277,1.75286,110400000.0
2009-06-18 05:53:00,1.75287,1.75309,1.75287,1.75297,110400000.0
2009-06-18 05:54:00,1.75304,1.7531,1.75282,1.75292,110400000.0
2009-06-18 05:55:00,1.75289,1.75311,1.75288,1.75296,110400000.0
2009-06-18 05:56:00,1.75302,1.75307,1.75293,1.75305,110400000.0
2009-06-18 05:57:00,1.75312,1.75324,1.75303,1.75303,110400000.0
2009-06-18 05:58:00,1.75296,1.75307,1.75278,1.75306,110400000.0
2009-06-18 05:59:00,1.75309,1.75349,1.753,1.75349,110400000.0
2009-06-18 06:00:00,1.75359,1.75374,1.75333,1.75333,110400000.0
2009-06-18 06:01:00,1.75331,1.75344,1.75321,1.75344,110400000.0
2009-06-18 06:02:00,1.75355,1.75355,1.75354,1.75354,110400000.0
2009-06-18 06:03:00,1.75361,1.75364,1.75331,1.75331,110400000.0
2009-06-18 06:04:00,1.75333,1.75337,1.75327,1.75337,110400000.0
2009-06-18 06:05:00,1.7534,1.7534,1.75327,1.75337,110400000.0
2009-06-18 06:06:00,1.75338,1.75364,1.7533,1.75341,110400000.0
2009-06-18 06:07:00,1.75342,1.75396,1.75342,1.75371,110400000.0
2009-06-18 06:08:00,1.75367,1.75379,1.75344,1.75352,110400000.0
2009-06-18 06:09:00,1.75355,1.75362,1.75312,1.7534,110400000.0
2009-06-18 06:10:00,1.75344,1.75347,1.75334,1.7534,110400000.0
2009-06-18 06:11:00,1.75345,1.75355,1.75333,1.75355,110400000.0
2009-06-18 06:12:00,1.75359,1.75373,1.75343,1.7535,110400000.0
2009-06-18 06:13:00,1.75351,1.75377,1.75346,1.75361,110400000.0
2009-06-18 06:14:00,1.75362,1.7538,1.75335,1.75368,110400000.0
2009-06-18 06:15:00,1.75363,1.75426,1.75363,1.75409,110400000.0
2009-06-18 06:16:00,1.75405,1.7542,1.75401,1.75416,110400000.0
2009-06-18 06:17:00,1.75415,1.75415,1.75394,1.75405,110400000.0
2009-06-18 06:18:00,1.7541,1.75432,1.75397,1.75432,110400000.0
2009-06-18 06:19:00,1.75436,1.75443,1.75388,1.75413,110400000.0
2009-06-18 06:20:00,1.75422,1.75462,1.7542,1.75459,110400000.0
2009-06-18 06:21:00,1.75452,1.75469,1.75439,1.75459,110400000.0
2009-06-18 06:22:00,1.75455,1.75455,1.75411,1.75417,110400000.0
2009-06-18 06:23:00,1.75414,1.75443,1.75411,1.75438,110400000.0
2009-06-18 06:24:00,1.75436,1.75508,1.75436,1.75508,110400000.0
2009-06-18 06:25:00,1.75511,1.75517,1.75453,1.75491,110400000.0
2009-06-18 06:26:00,1.75489,1.75493,1.7547,1.75493,110400000.0
2009-06-18 06:27:00,1.75491,1.75509,1.75468,1.75509,110400000.0
2009-06-18 06:28:00,1.75512,1.75529,1.75476,1.75509,110400000.0
2009-06-18 06:29:00,1.75515,1.75524,1.75502,1.75518,110400000.0
2009-06-18 06:30:00,1.75512,1.75518,1.75454,1.7547,110400000.0
2009-06-18 06:31:00,1.75472,1.75497,1.75472,1.7548,110400000.0
2009-06-18 06:32:00,1.75482,1.75488,1.75475,1.75483,110400000.0
2009-06-18 06:33:00,1.7549,1.7549,1.75468,1.75489,110400000.0
2009-06-18 06:34:00,1.75485,1.75507,1.75478,1.75492,110400000.0
2009-06-18 06:35:00,1.75491,1.75491,1.7541,1.75428,110400000.0
2009-06-18 06:36:00,1.75434,1.75457,1.75422,1.75453,110400000.0
2009-06-18 06:37:00,1.7546,1.75496,1.75452,1.75482,110400000.0
2009-06-18 06:38:00,1.75478,1.75507,1.75475,1.75499,110400000.0
2009-06-18 06:39:00,1.75501,1.75526,1.75488,1.75526,110400000.0
2009-06-18 06:40:00,1.75524,1.75528,1.75508,1.7552,110400000.0
2009-06-18 06:41:00,1.75518,1.75518,1.75458,1.75458,110400000.0
2009-06-18 06:42:00,1.75461,1.75494,1.75432,1.7545,110400000.0
2009-06-18 06:43:00,1.75452,1.75473,1.75439,1.75447,110400000.0
2009-06-18 06:44:00,1.75453,1.75459,1.75399,1.75425,110400000.0
2009-06-18 06:45:00,1.75421,1.75446,1.75416,1.75446,110400000.0
2009-06-18 06:46:00,1.7544,1.7545,1.75411,1.75445,110400000.0
2009-06-18 06:47:00,1.75448,1.75461,1.75448,1.75449,110400000.0
2009-06-18 06:48:00,1.75441,1.75499,1.75417,1.75495,110400000.0
2009-06-18 06:49:00,1.75505,1.75555,1.75504,1.75512,110400000.0
2009-06-18 06:50:00,1.75506,1.75702,1.75504,1.7566,110400000.0
2009-06-18 06:51:00,1.75662,1.75764,1.75646,1.75742,110400000.0
2009-06-18 06:52:00,1.75741,1.7579,1.75708,1.7579,110400000.0
2009-06-18 06:53:00,1.75797,1.75821,1.7576,1.75821,110400000.0
2009-06-18 06:54:00,1.75815,1.75837,1.75792,1.75802,110400000.0
2009-06-18 06:55:00,1.75799,1.75808,1.75689,1.75689,110400000.0
2009-06-18 06:56:00,1.7569,1.75749,1.75665,1.75709,110400000.0
2009-06-18 06:57:00,1.75715,1.75866,1.75705,1.75866,110400000.0
2009-06-18 06:58:00,1.75869,1.75926,1.75831,1.7586,110400000.0
2009-06-18 06:59:00,1.75866,1.75956,1.75855,1.75918,110400000.0
2009-06-18 07:00:00,1.75911,1.75911,1.75797,1.75818,110400000.0
2009-06-18 07:01:00,1.75817,1.75847,1.75792,1.75831,110400000.0
2009-06-18 07:02:00,1.7583,1.75879,1.75779,1.75802,110400000.0
2009-06-18 07:03:00,1.758,1.75912,1.75786,1.75837,110400000.0
2009-06-18 07:04:00,1.75843,1.7585,1.75766,1.75771,110400000.0
2009-06-18 07:05:00,1.75778,1.75819,1.75764,1.75795,110400000.0
2009-06-18 07:06:00,1.75799,1.75822,1.75761,1.75785,110400000.0
2009-06-18 07:07:00,1.7578,1.75782,1.75757,1.75768,110400000.0
2009-06-18 07:08:00,1.75769,1.75823,1.75744,1.75791,110400000.0
2009-06-18 07:09:00,1.75789,1.75796,1.7576,1.75781,110400000.0
2009-06-18 07:10:00,1.75783,1.75783,1.7575,1.75779,110400000.0
2009-06-18 07:11:00,1.75775,1.75819,1.75773,1.75784,110400000.0
2009-06-18 07:12:00,1.75786,1.75862,1.75783,1.75849,110400000.0
2009-06-18 07:13:00,1.75845,1.75893,1.75781,1.75786,110400000.0
2009-06-18 07:14:00,1.75785,1.75785,1.75731,1.75749,110400000.0
2009-06-18 07:15:00,1.75755,1.75764,1.75724,1.75761,110400000.0
2009-06-18 07:16:00,1.75762,1.75867,1.7576,1.75797,110400000.0
2009-06-18 07:17:00,1.75801,1.75808,1.75698,1.75721,110400000.0
2009-06-18 07:18:00,1.75722,1.75779,1.75701,1.75773,110400000.0
2009-06-18 07:19:00,1.75769,1.75774,1.75668,1.75668,110400000.0
2009-06-18 07:20:00,1.75666,1.75704,1.75658,1.75676,110400000.0
2009-06-18 07:21:00,1.75674,1.7572,1.7567,1.7572,110400000.0
2009-06-18 07:22:00,1.75722,1.75876,1.75714,1.75768,110400000.0
2009-06-18 07:23:00,1.75776,1.75789,1.7576,1.75781,110400000.0
2009-06-18 07:24:00,1.75786,1.75839,1.75784,1.7582,110400000.0
2009-06-18 07:25:00,1.75824,1.75834,1.75805,1.75807,110400000.0
2009-06-18 07:26:00,1.75809,1.75814,1.7576,1.75767,110400000.0
2009-06-18 07:27:00,1.7576,1.75932,1.75758,1.75865,110400000.0
2009-06-18 07:28:00,1.75857,1.75901,1.75802,1.75881,110400000.0
2009-06-18 07:29:00,1.7588,1.759,1.75817,1.75828,110400000.0
2009-06-18 07:30:00,1.75823,1.75832,1.75801,1.7582,110400000.0
2009-06-18 07:31:00,1.75827,1.75834,1.75793,1.7581,110400000.0
2009-06-18 07:32:00,1.75808,1.75808,1.7576,1.75774,110400000.0
2009-06-18 07:33:00,1.75777,1.75817,1.75774,1.75817,110400000.0
2009-06-18 07:34:00,1.75816,1.7586,1.75805,1.75845,110400000.0
2009-06-18 07:35:00,1.75847,1.75866,1.75845,1.75857,110400000.0
2009-06-18 07:36:00,1.75859,1.75859,1.75782,1.75789,110400000.0
2009-06-18 07:37:00,1.75793,1.75793,1.75741,1.75764,110400000.0
2009-06-18 07:38:00,1.75756,1.75776,1.75741,1.75757,110400000.0
2009-06-18 07:39:00,1.75764,1.75795,1.75761,1.75765,110400000.0
2009-06-18 07:40:00,1.75764,1.75764,1.75737,1.75737,110400000.0
2009-06-18 07:41:00,1.7573,1.7573,1.75606,1.75632,110400000.0
2009-06-18 07:42:00,1.75627,1.75628,1.75555,1.75561,110400000.0
2009-06-18 07:43:00,1.75566,1.75585,1.7552,1.75555,110400000.0
2009-06-18 07:44:00,1.7555,1.75593,1.7555,1.75574,110400000.0
2009-06-18 07:45:00,1.75577,1.75592,1.7553,1.75556,110400000.0
2009-06-18 07:46:00,1.75554,1.75588,1.75554,1.75588,110400000.0
2009-06-18 07:47:00,1.75595,1.75649,1.75588,1.75633,110400000.0
2009-06-18 07:48:00,1.75627,1.75705,1.75603,1.75693,110400000.0
2009-06-18 07:49:00,1.75695,1.75735,1.75673,1.75674,110400000.0
2009-06-18 07:50:00,1.75678,1.75689,1.75648,1.75654,110400000.0
2009-06-18 07:51:00,1.7565,1.75685,1.75643,1.75665,110400000.0
2009-06-18 07:52:00,1.75661,1.75669,1.75628,1.75664,110400000.0
2009-06-18 07:53:00,1.75662,1.75662,1.75611,1.75646,110400000.0
2009-06-18 07:54:00,1.75653,1.75653,1.75626,1.75652,110400000.0
2009-06-18 07:55:00,1.75654,1.75655,1.75614,1.75616,110400000.0
2009-06-18 07:56:00,1.75613,1.75613,1.75564,1.75609,110400000.0
2009-06-18 07:57:00,1.75605,1.75647,1.75578,1.75644,110400000.0
2009-06-18 07:58:00,1.75645,1.75651,1.75607,1.75607,110400000.0
2009-06-18 07:59:00,1.75608,1.75619,1.75548,1.75569,110400000.0
2009-06-18 08:00:00,1.75566,1.7557,1.75505,1.75512,110400000.0
2009-06-18 08:01:00,1.75506,1.75521,1.75477,1.75511,110400000.0
2009-06-18 08:02:00,1.75516,1.75528,1.7549,1.75496,110400000.0
2009-06-18 08:03:00,1.75497,1.75503,1.75425,1.7544,110400000.0
2009-06-18 08:04:00,1.75441,1.75446,1.75344,1.75344,110400000.0
2009-06-18 08:05:00,1.75341,1.7537,1.75265,1.75351,110400000.0
2009-06-18 08:06:00,1.75348,1.7536,1.75277,1.75277,110400000.0
2009-06-18 08:07:00,1.75271,1.753,1.75246,1.75281,110400000.0
2009-06-18 08:08:00,1.7528,1.75326,1.75276,1.75312,110400000.0
2009-06-18 08:09:00,1.75311,1.75322,1.75291,1.75309,110400000.0
2009-06-18 08:10:00,1.75316,1.75398,1.75316,1.75338,110400000.0
2009-06-18 08:11:00,1.75335,1.75361,1.75305,1.75361,110400000.0
2009-06-18 08:12:00,1.75363,1.75388,1.75345,1.75387,110400000.0
2009-06-18 08:13:00,1.75381,1.75398,1.75368,1.7538,110400000.0
2009-06-18 08:14:00,1.75378,1.75407,1.75367,1.75372,110400000.0
2009-06-18 08:15:00,1.75368,1.75419,1.75332,1.75374,110400000.0
2009-06-18 08:16:00,1.75371,1.75406,1.75349,1.75379,110400000.0
2009-06-18 08:17:00,1.75378,1.75378,1.75309,1.75316,110400000.0
2009-06-18 08:18:00,1.75323,1.75332,1.75283,1.75327,110400000.0
2009-06-18 08:19:00,1.7532,1.7532,1.75265,1.75284,110400000.0
2009-06-18 08:20:00,1.7528,1.75322,1.75277,1.7532,110400000.0
2009-06-18 08:21:00,1.75314,1.75423,1.75296,1.75373,110400000.0
2009-06-18 08:22:00,1.75368,1.75409,1.75362,1.75396,110400000.0
2009-06-18 08:23:00,1.75395,1.75397,1.75291,1.7533,110400000.0
2009-06-18 08:24:00,1.75333,1.75366,1.75318,1.75323,110400000.0
2009-06-18 08:25:00,1.75324,1.75336,1.75308,1.75318,110400000.0
2009-06-18 08:26:00,1.75319,1.75327,1.75282,1.75294,110400000.0
2009-06-18 08:27:00,1.75295,1.75354,1.75292,1.75336,110400000.0
2009-06-18 08:28:00,1.75332,1.75342,1.75248,1.75297,110400000.0
2009-06-18 08:29:00,1.75295,1.75312,1.75273,1.75295,110400000.0
2009-06-18 08:30:00,1.75296,1.75308,1.75217,1.75242,110400000.0
2009-06-18 08:31:00,1.75243,1.75267,1.75199,1.75199,110400000.0
2009-06-18 08:32:00,1.75203,1.75235,1.75169,1.75212,110400000.0
2009-06-18 08:33:00,1.75219,1.75253,1.75219,1.75233,110400000.0
2009-06-18 08:34:00,1.75235,1.75243,1.75204,1.75227,110400000.0
2009-06-18 08:35:00,1.75232,1.75253,1.75207,1.75222,110400000.0
2009-06-18 08:36:00,1.75221,1.75236,1.75194,1.7521,110400000.0
2009-06-18 08:37:00,1.75207,1.75223,1.75164,1.75164,110400000.0
2009-06-18 08:38:00,1.75159,1.75287,1.75157,1.75285,110400000.0
2009-06-18 08:39:00,1.75286,1.75329,1.75261,1.75315,110400000.0
2009-06-18 08:40:00,1.75318,1.75321,1.75246,1.75253,110400000.0
2009-06-18 08:41:00,1.75257,1.75262,1.75198,1.75217,110400000.0
2009-06-18 08:42:00,1.75216,1.75228,1.75181,1.75215,110400000.0
2009-06-18 08:43:00,1.75209,1.75273,1.75205,1.7527,110400000.0
2009-06-18 08:44:00,1.75272,1.75276,1.75209,1.75219,110400000.0
2009-06-18 08:45:00,1.75226,1.75248,1.75199,1.75248,110400000.0
2009-06-18 08:46:00,1.75254,1.75305,1.75254,1.7529,110400000.0
2009-06-18 08:47:00,1.75291,1.75308,1.75228,1.75249,110400000.0
2009-06-18 08:48:00,1.75248,1.75283,1.75224,1.75241,110400000.0
2009-06-18 08:49:00,1.75244,1.753,1.75239,1.75289,110400000.0
2009-06-18 08:50:00,1.75286,1.75322,1.75286,1.75292,110400000.0
2009-06-18 08:51:00,1.75288,1.75312,1.75194,1.75196,110400000.0
2009-06-18 08:52:00,1.75191,1.75243,1.75165,1.75188,110400000.0
2009-06-18 08:53:00,1.75199,1.75218,1.75166,1.7519,110400000.0
2009-06-18 08:54:00,1.75184,1.75202,1.75097,1.7512,110400000.0
2009-06-18 08:55:00,1.75121,1.75144,1.75082,1.75124,110400000.0
2009-06-18 08:56:00,1.75123,1.75157,1.75108,1.75154,110400000.0
2009-06-18 08:57:00,1.75155,1.75175,1.75134,1.75172,110400000.0
2009-06-18 08:58:00,1.75169,1.75214,1.75145,1.75214,110400000.0
2009-06-18 08:59:00,1.75213,1.75216,1.75167,1.75179,110400000.0
2009-06-18 09:00:00,1.75177,1.75215,1.75142,1.75165,110400000.0
2009-06-18 09:01:00,1.75166,1.75187,1.75146,1.75165,110400000.0
2009-06-18 09:02:00,1.75172,1.75174,1.7511,1.75114,110400000.0
2009-06-18 09:03:00,1.75109,1.75161,1.75064,1.75067,110400000.0
2009-06-18 09:04:00,1.75066,1.75066,1.74861,1.74861,110400000.0
2009-06-18 09:05:00,1.7486,1.75027,1.74851,1.75006,110400000.0
2009-06-18 09:06:00,1.75004,1.75111,1.75004,1.75085,110400000.0
2009-06-18 09:07:00,1.75083,1.75101,1.75008,1.75008,110400000.0
2009-06-18 09:08:00,1.75002,1.75002,1.74898,1.74909,110400000.0
2009-06-18 09:09:00,1.7491,1.7496,1.74907,1.74932,110400000.0
2009-06-18 09:10:00,1.74931,1.74951,1.74869,1.74929,110400000.0
2009-06-18 09:11:00,1.74931,1.75003,1.74903,1.75003,110400000.0
2009-06-18 09:12:00,1.75002,1.75034,1.74944,1.75034,110400000.0
2009-06-18 09:13:00,1.75043,1.75043,1.74968,1.74969,110400000.0
2009-06-18 09:14:00,1.74975,1.74984,1.74943,1.74971,110400000.0
2009-06-18 09:15:00,1.74973,1.74996,1.74964,1.74972,110400000.0
2009-06-18 09:16:00,1.74978,1.75065,1.74973,1.75,110400000.0
2009-06-18 09:17:00,1.74996,1.75019,1.74957,1.75005,110400000.0
2009-06-18 09:18:00,1.75003,1.75007,1.7496,1.74983,110400000.0
2009-06-18 09:19:00,1.74984,1.74992,1.74924,1.74932,110400000.0
2009-06-18 09:20:00,1.74938,1.74959,1.74885,1.74935,110400000.0
2009-06-18 09:21:00,1.74937,1.74941,1.74909,1.74937,110400000.0
2009-06-18 09:22:00,1.74935,1.74949,1.74719,1.74746,110400000.0
2009-06-18 09:23:00,1.7474,1.74781,1.74676,1.7478,110400000.0
2009-06-18 09:24:00,1.74786,1.74807,1.74721,1.74788,110400000.0
2009-06-18 09:25:00,1.74792,1.74807,1.74753,1.74759,110400000.0
2009-06-18 09:26:00,1.74761,1.74796,1.74728,1.74786,110400000.0
2009-06-18 09:27:00,1.74793,1.74978,1.74793,1.74968,110400000.0
2009-06-18 09:28:00,1.74969,1.75077,1.74938,1.75076,110400000.0
2009-06-18 09:29:00,1.75073,1.75082,1.7502,1.75055,110400000.0
2009-06-18 09:30:00,1.75056,1.75109,1.75034,1.75065,110400000.0
2009-06-18 09:31:00,1.75069,1.75077,1.74883,1.74927,110400000.0
2009-06-18 09:32:00,1.74922,1.7496,1.74863,1.74917,110400000.0
2009-06-18 09:33:00,1.74919,1.75012,1.74919,1.75012,110400000.0
2009-06-18 09:34:00,1.75013,1.75075,1.74991,1.74994,110400000.0
2009-06-18 09:35:00,1.7499,1.75117,1.74985,1.75114,110400000.0
2009-06-18 09:36:00,1.75111,1.75159,1.75105,1.75125,110400000.0
2009-06-18 09:37:00,1.75124,1.75212,1.75092,1.75118,110400000.0
2009-06-18 09:38:00,1.75112,1.75141,1.75084,1.75087,110400000.0
2009-06-18 09:39:00,1.75093,1.75122,1.75017,1.75105,110400000.0
2009-06-18 09:40:00,1.75104,1.75133,1.75054,1.75096,110400000.0
2009-06-18 09:41:00,1.75094,1.75104,1.75014,1.75041,110400000.0
2009-06-18 09:42:00,1.75043,1.75043,1.74975,1.74994,110400000.0
2009-06-18 09:43:00,1.74988,1.75052,1.74973,1.75014,110400000.0
2009-06-18 09:44:00,1.75008,1.75071,1.74972,1.74978,110400000.0
2009-06-18 09:45:00,1.7498,1.74991,1.7494,1.74954,110400000.0
2009-06-18 09:46:00,1.74953,1.75057,1.74945,1.75009,110400000.0
2009-06-18 09:47:00,1.75013,1.75043,1.74977,1.74985,110400000.0
2009-06-18 09:48:00,1.74991,1.75044,1.74986,1.75002,110400000.0
2009-06-18 09:49:00,1.75001,1.7504,1.7499,1.75002,110400000.0
2009-06-18 09:50:00,1.75004,1.75033,1.74981,1.75033,110400000.0
2009-06-18 09:51:00,1.75034,1.75071,1.75032,1.75069,110400000.0
2009-06-18 09:52:00,1.7507,1.75181,1.75069,1.75174,110400000.0
2009-06-18 09:53:00,1.75178,1.75202,1.75095,1.75095,110400000.0
2009-06-18 09:54:00,1.75097,1.7513,1.75001,1.7504,110400000.0
2009-06-18 09:55:00,1.75038,1.75108,1.75038,1.7505,110400000.0
2009-06-18 09:56:00,1.75054,1.75144,1.7504,1.75133,110400000.0
2009-06-18 09:57:00,1.75134,1.7522,1.75127,1.752,110400000.0
2009-06-18 09:58:00,1.75201,1.75258,1.75184,1.75205,110400000.0
2009-06-18 09:59:00,1.75204,1.75233,1.7518,1.75205,110400000.0
2009-06-18 10:00:00,1.75209,1.75256,1.75184,1.75199,110400000.0
2009-06-18 10:01:00,1.75203,1.75234,1.75191,1.75232,110400000.0
2009-06-18 10:02:00,1.75226,1.75236,1.75151,1.7516,110400000.0
2009-06-18 10:03:00,1.75158,1.75158,1.75101,1.75105,110400000.0
2009-06-18 10:04:00,1.75103,1.75166,1.75102,1.75142,110400000.0
2009-06-18 10:05:00,1.75149,1.75216,1.75137,1.75166,110400000.0
2009-06-18 10:06:00,1.75168,1.75183,1.75104,1.75111,110400000.0
2009-06-18 10:07:00,1.75118,1.75144,1.75041,1.75041,110400000.0
2009-06-18 10:08:00,1.75034,1.75059,1.74981,1.74991,110400000.0
2009-06-18 10:09:00,1.74992,1.75111,1.74986,1.75087,110400000.0
2009-06-18 10:10:00,1.75093,1.75168,1.75069,1.75134,110400000.0
2009-06-18 10:11:00,1.75136,1.75156,1.75088,1.75089,110400000.0
2009-06-18 10:12:00,1.75094,1.75108,1.74997,1.75016,110400000.0
2009-06-18 10:13:00,1.7502,1.75151,1.75014,1.75108,110400000.0
2009-06-18 10:14:00,1.7511,1.75209,1.7511,1.75202,110400000.0
2009-06-18 10:15:00,1.75214,1.75215,1.75139,1.75164,110400000.0
2009-06-18 10:16:00,1.75169,1.75194,1.751,1.75194,110400000.0
2009-06-18 10:17:00,1.752,1.75227,1.75171,1.75172,110400000.0
2009-06-18 10:18:00,1.75179,1.75226,1.75176,1.7522,110400000.0
2009-06-18 10:19:00,1.75224,1.75264,1.75198,1.75246,110400000.0
2009-06-18 10:20:00,1.75247,1.7525,1.75194,1.75199,110400000.0
2009-06-18 10:21:00,1.75203,1.753,1.75191,1.75284,110400000.0
2009-06-18 10:22:00,1.75285,1.75318,1.75269,1.75308,110400000.0
2009-06-18 10:23:00,1.75303,1.75355,1.7526,1.75308,110400000.0
2009-06-18 10:24:00,1.75293,1.7535,1.75293,1.75301,110400000.0
2009-06-18 10:25:00,1.75312,1.75322,1.75278,1.7532,110400000.0
2009-06-18 10:26:00,1.75321,1.75321,1.75225,1.7525,110400000.0
2009-06-18 10:27:00,1.7524,1.75325,1.7524,1.75269,110400000.0
2009-06-18 10:28:00,1.75263,1.75285,1.7522,1.75258,110400000.0
2009-06-18 10:29:00,1.7527,1.75356,1.7526,1.75303,110400000.0
2009-06-18 10:30:00,1.75315,1.75453,1.75263,1.75413,110400000.0
2009-06-18 10:31:00,1.75429,1.75538,1.75393,1.75413,110400000.0
2009-06-18 10:32:00,1.75415,1.75541,1.75415,1.75516,110400000.0
2009-06-18 10:33:00,1.75528,1.75586,1.7547,1.7553,110400000.0
2009-06-18 10:34:00,1.75541,1.75643,1.7554,1.756,110400000.0
2009-06-18 10:35:00,1.7562,1.75648,1.75568,1.7559,110400000.0
2009-06-18 10:36:00,1.75583,1.75628,1.75565,1.75608,110400000.0
2009-06-18 10:37:00,1.7561,1.75624,1.75558,1.75569,110400000.0
2009-06-18 10:38:00,1.75565,1.75589,1.75516,1.75528,110400000.0
2009-06-18 10:39:00,1.75527,1.75582,1.75523,1.75546,110400000.0
2009-06-18 10:40:00,1.75553,1.7556,1.75437,1.75437,110400000.0
2009-06-18 10:41:00,1.75439,1.75468,1.75413,1.75466,110400000.0
2009-06-18 10:42:00,1.75468,1.75517,1.75449,1.7551,110400000.0
2009-06-18 10:43:00,1.75512,1.75519,1.75473,1.75485,110400000.0
2009-06-18 10:44:00,1.75488,1.75514,1.75456,1.75486,110400000.0
2009-06-18 10:45:00,1.75485,1.75517,1.75399,1.75409,110400000.0
2009-06-18 10:46:00,1.75407,1.7549,1.75404,1.75478,110400000.0
2009-06-18 10:47:00,1.75481,1.75504,1.75467,1.75467,110400000.0
2009-06-18 10:48:00,1.75472,1.75513,1.75463,1.75511,110400000.0
2009-06-18 10:49:00,1.75505,1.75546,1.75419,1.75436,110400000.0
2009-06-18 10:50:00,1.75432,1.7547,1.75396,1.75457,110400000.0
2009-06-18 10:51:00,1.7546,1.75521,1.75439,1.7544,110400000.0
2009-06-18 10:52:00,1.75437,1.75497,1.7541,1.75446,110400000.0
2009-06-18 10:53:00,1.75443,1.75508,1.7543,1.75485,110400000.0
2009-06-18 10:54:00,1.75483,1.75525,1.75464,1.75494,110400000.0
2009-06-18 10:55:00,1.75495,1.7555,1.75463,1.75549,110400000.0
2009-06-18 10:56:00,1.75545,1.75553,1.75427,1.75472,110400000.0
2009-06-18 10:57:00,1.75484,1.75515,1.75405,1.75441,110400000.0
2009-06-18 10:58:00,1.75444,1.75444,1.75359,1.75404,110400000.0
2009-06-18 10:59:00,1.75407,1.75431,1.75381,1.75425,110400000.0
2009-06-18 11:00:00,1.75423,1.75468,1.75391,1.75465,110400000.0
2009-06-18 11:01:00,1.75471,1.75491,1.75445,1.75447,110400000.0
2009-06-18 11:02:00,1.75441,1.75457,1.75384,1.75411,110400000.0
2009-06-18 11:03:00,1.75413,1.75466,1.75405,1.75455,110400000.0
2009-06-18 11:04:00,1.75461,1.75488,1.75437,1.75452,110400000.0
2009-06-18 11:05:00,1.75454,1.75462,1.75419,1.75441,110400000.0
2009-06-18 11:06:00,1.75443,1.75443,1.75365,1.75365,110400000.0
2009-06-18 11:07:00,1.75371,1.75402,1.75289,1.75289,110400000.0
2009-06-18 11:08:00,1.75282,1.75365,1.7527,1.75337,110400000.0
2009-06-18 11:09:00,1.75338,1.75345,1.75261,1.75304,110400000.0
2009-06-18 11:10:00,1.75303,1.7535,1.75295,1.75299,110400000.0
2009-06-18 11:11:00,1.75304,1.75304,1.75229,1.7525,110400000.0
2009-06-18 11:12:00,1.75245,1.75268,1.7523,1.75265,110400000.0
2009-06-18 11:13:00,1.75263,1.75265,1.75229,1.75229,110400000.0
2009-06-18 11:14:00,1.75228,1.75269,1.75215,1.75248,110400000.0
2009-06-18 11:15:00,1.75246,1.75251,1.75219,1.75243,110400000.0
2009-06-18 11:16:00,1.75249,1.75321,1.75241,1.75244,110400000.0
2009-06-18 11:17:00,1.75247,1.75269,1.75221,1.75247,110400000.0
2009-06-18 11:18:00,1.75249,1.75319,1.75249,1.75313,110400000.0
2009-06-18 11:19:00,1.75316,1.75346,1.75304,1.75311,110400000.0
2009-06-18 11:20:00,1.75312,1.75352,1.75308,1.75345,110400000.0
2009-06-18 11:21:00,1.75341,1.75426,1.75311,1.75421,110400000.0
2009-06-18 11:22:00,1.75425,1.75545,1.75394,1.75497,110400000.0
2009-06-18 11:23:00,1.75495,1.75507,1.75442,1.75483,110400000.0
2009-06-18 11:24:00,1.75485,1.756,1.75485,1.75559,110400000.0
2009-06-18 11:25:00,1.75566,1.75634,1.75566,1.75591,110400000.0
2009-06-18 11:26:00,1.75593,1.75618,1.75533,1.75559,110400000.0
2009-06-18 11:27:00,1.75553,1.7564,1.7555,1.75552,110400000.0
2009-06-18 11:28:00,1.75546,1.75568,1.75503,1.75503,110400000.0
2009-06-18 11:29:00,1.75494,1.75503,1.75414,1.75437,110400000.0
2009-06-18 11:30:00,1.75433,1.75472,1.75433,1.75471,110400000.0
2009-06-18 11:31:00,1.75469,1.75506,1.75465,1.75501,110400000.0
2009-06-18 11:32:00,1.755,1.75536,1.75487,1.75502,110400000.0
2009-06-18 11:33:00,1.75501,1.75508,1.75468,1.75487,110400000.0
2009-06-18 11:34:00,1.75485,1.75514,1.75483,1.75501,110400000.0
2009-06-18 11:35:00,1.75502,1.75513,1.7546,1.75463,110400000.0
2009-06-18 11:36:00,1.75465,1.75513,1.75462,1.75505,110400000.0
2009-06-18 11:37:00,1.755,1.75557,1.75498,1.7553,110400000.0
2009-06-18 11:38:00,1.75532,1.75566,1.75525,1.75545,110400000.0
2009-06-18 11:39:00,1.75544,1.75611,1.75541,1.75571,110400000.0
2009-06-18 11:40:00,1.75565,1.75571,1.75518,1.75562,110400000.0
2009-06-18 11:41:00,1.75563,1.75591,1.75547,1.75572,110400000.0
2009-06-18 11:42:00,1.75565,1.75588,1.75535,1.75542,110400000.0
2009-06-18 11:43:00,1.7554,1.7555,1.75527,1.75534,110400000.0
2009-06-18 11:44:00,1.75535,1.75586,1.7549,1.75568,110400000.0
2009-06-18 11:45:00,1.75571,1.75739,1.7557,1.75735,110400000.0
2009-06-18 11:46:00,1.75737,1.75841,1.75736,1.75814,110400000.0
2009-06-18 11:47:00,1.75816,1.75821,1.7577,1.75784,110400000.0
2009-06-18 11:48:00,1.75775,1.7581,1.75751,1.7581,110400000.0
2009-06-18 11:49:00,1.75805,1.75818,1.75773,1.75805,110400000.0
2009-06-18 11:50:00,1.75807,1.75807,1.75737,1.75747,110400000.0
2009-06-18 11:51:00,1.75755,1.75772,1.7574,1.75751,110400000.0
2009-06-18 11:52:00,1.75755,1.75758,1.75711,1.75743,110400000.0
2009-06-18 11:53:00,1.75739,1.7575,1.75684,1.75689,110400000.0
2009-06-18 11:54:00,1.75694,1.7579,1.75691,1.75774,110400000.0
2009-06-18 11:55:00,1.75768,1.75785,1.7573,1.75732,110400000.0
2009-06-18 11:56:00,1.75731,1.75735,1.75681,1.75695,110400000.0
2009-06-18 11:57:00,1.75687,1.75734,1.75682,1.75729,110400000.0
2009-06-18 11:58:00,1.75725,1.75725,1.75664,1.75676,110400000.0
2009-06-18 11:59:00,1.75673,1.75744,1.75645,1.75698,110400000.0
2009-06-18 12:00:00,1.75706,1.7571,1.7562,1.7562,110400000.0
2009-06-18 12:01:00,1.75625,1.7565,1.75601,1.75639,110400000.0
2009-06-18 12:02:00,1.75648,1.75656,1.75585,1.75642,110400000.0
2009-06-18 12:03:00,1.75637,1.75637,1.75585,1.75609,110400000.0
2009-06-18 12:04:00,1.75611,1.75614,1.75557,1.75563,110400000.0
2009-06-18 12:05:00,1.75559,1.75565,1.75508,1.75562,110400000.0
2009-06-18 12:06:00,1.75563,1.75581,1.75525,1.75525,110400000.0
2009-06-18 12:07:00,1.75531,1.75559,1.755,1.75559,110400000.0
2009-06-18 12:08:00,1.75555,1.7558,1.75539,1.75558,110400000.0
2009-06-18 12:09:00,1.75561,1.75607,1.7554,1.75589,110400000.0
2009-06-18 12:10:00,1.75588,1.75588,1.75562,1.75582,110400000.0
2009-06-18 12:11:00,1.75585,1.75617,1.75573,1.75587,110400000.0
2009-06-18 12:12:00,1.75581,1.75645,1.75573,1.75586,110400000.0
2009-06-18 12:13:00,1.75581,1.75589,1.75536,1.75549,110400000.0
2009-06-18 12:14:00,1.75555,1.75555,1.75463,1.75486,110400000.0
2009-06-18 12:15:00,1.75488,1.7554,1.75471,1.75529,110400000.0
2009-06-18 12:16:00,1.75528,1.75543,1.75498,1.75525,110400000.0
2009-06-18 12:17:00,1.75527,1.75593,1.75527,1.75592,110400000.0
2009-06-18 12:18:00,1.75604,1.75625,1.75591,1.75602,110400000.0
2009-06-18 12:19:00,1.75603,1.75631,1.75584,1.75623,110400000.0
2009-06-18 12:20:00,1.7562,1.75622,1.75584,1.75586,110400000.0
2009-06-18 12:21:00,1.75581,1.75638,1.75573,1.75635,110400000.0
2009-06-18 12:22:00,1.75633,1.75675,1.75596,1.75654,110400000.0
2009-06-18 12:23:00,1.75653,1.75705,1.75621,1.75704,110400000.0
2009-06-18 12:24:00,1.75703,1.75727,1.75644,1.75644,110400000.0
2009-06-18 12:25:00,1.75643,1.75714,1.75631,1.75699,110400000.0
2009-06-18 12:26:00,1.75693,1.75709,1.75664,1.75672,110400000.0
2009-06-18 12:27:00,1.75674,1.75713,1.75674,1.75705,110400000.0
2009-06-18 12:28:00,1.75706,1.75717,1.75675,1.75697,110400000.0
2009-06-18 12:29:00,1.75698,1.75704,1.75635,1.75641,110400000.0
2009-06-18 12:30:00,1.75635,1.7565,1.75604,1.75637,110400000.0
2009-06-18 12:31:00,1.75638,1.75654,1.75619,1.75623,110400000.0
2009-06-18 12:32:00,1.75614,1.75634,1.75608,1.75634,110400000.0
2009-06-18 12:33:00,1.7563,1.75635,1.75609,1.75626,110400000.0
2009-06-18 12:34:00,1.75628,1.75629,1.75611,1.75627,110400000.0
2009-06-18 12:35:00,1.75623,1.75645,1.75597,1.75632,110400000.0
2009-06-18 12:36:00,1.75634,1.75634,1.75546,1.75577,110400000.0
2009-06-18 12:37:00,1.75578,1.75647,1.75564,1.75597,110400000.0
2009-06-18 12:38:00,1.75592,1.75596,1.75566,1.75575,110400000.0
2009-06-18 12:39:00,1.75576,1.75598,1.75563,1.75596,110400000.0
2009-06-18 12:40:00,1.75599,1.75663,1.75599,1.75642,110400000.0
2009-06-18 12:41:00,1.75641,1.75642,1.75624,1.75631,110400000.0
2009-06-18 12:42:00,1.75632,1.75637,1.75608,1.75634,110400000.0
2009-06-18 12:43:00,1.75628,1.75646,1.75608,1.75638,110400000.0
2009-06-18 12:44:00,1.75633,1.7567,1.75612,1.75612,110400000.0
2009-06-18 12:45:00,1.75615,1.75636,1.7558,1.75587,110400000.0
2009-06-18 12:46:00,1.75589,1.7567,1.75583,1.75618,110400000.0
2009-06-18 12:47:00,1.75619,1.75627,1.75467,1.75507,110400000.0
2009-06-18 12:48:00,1.7551,1.75567,1.7551,1.75523,110400000.0
2009-06-18 12:49:00,1.75524,1.75584,1.75516,1.75558,110400000.0
2009-06-18 12:50:00,1.75561,1.75599,1.75545,1.75583,110400000.0
2009-06-18 12:51:00,1.75579,1.75602,1.75486,1.75503,110400000.0
2009-06-18 12:52:00,1.7551,1.75587,1.75509,1.75542,110400000.0
2009-06-18 12:53:00,1.75546,1.75626,1.7554,1.75546,110400000.0
2009-06-18 12:54:00,1.7555,1.75667,1.75544,1.75667,110400000.0
2009-06-18 12:55:00,1.75674,1.75697,1.75632,1.75661,110400000.0
2009-06-18 12:56:00,1.75662,1.75669,1.75637,1.75649,110400000.0
2009-06-18 12:57:00,1.7565,1.75691,1.75645,1.75662,110400000.0
2009-06-18 12:58:00,1.75659,1.75704,1.75636,1.75697,110400000.0
2009-06-18 12:59:00,1.75698,1.75705,1.75667,1.75689,110400000.0
2009-06-18 13:00:00,1.75688,1.75716,1.75639,1.75655,110400000.0
2009-06-18 13:01:00,1.75653,1.75653,1.75588,1.7561,110400000.0
2009-06-18 13:02:00,1.75607,1.75617,1.75504,1.75511,110400000.0
2009-06-18 13:03:00,1.7551,1.75619,1.7551,1.75612,110400000.0
2009-06-18 13:04:00,1.75609,1.75615,1.75432,1.75432,110400000.0
2009-06-18 13:05:00,1.7542,1.75474,1.75407,1.75414,110400000.0
2009-06-18 13:06:00,1.75418,1.75467,1.75398,1.75401,110400000.0
2009-06-18 13:07:00,1.754,1.75447,1.754,1.75437,110400000.0
2009-06-18 13:08:00,1.75434,1.75524,1.75434,1.75518,110400000.0
2009-06-18 13:09:00,1.75517,1.75548,1.75478,1.75535,110400000.0
2009-06-18 13:10:00,1.75538,1.75541,1.75458,1.75461,110400000.0
2009-06-18 13:11:00,1.7546,1.75501,1.75441,1.75442,110400000.0
2009-06-18 13:12:00,1.75441,1.75443,1.75375,1.75415,110400000.0
2009-06-18 13:13:00,1.75416,1.75416,1.75294,1.75332,110400000.0
2009-06-18 13:14:00,1.75336,1.75411,1.75316,1.75367,110400000.0
2009-06-18 13:15:00,1.75371,1.75386,1.75327,1.75343,110400000.0
2009-06-18 13:16:00,1.75339,1.75344,1.75184,1.75184,110400000.0
2009-06-18 13:17:00,1.75185,1.75292,1.75174,1.75289,110400000.0
2009-06-18 13:18:00,1.75286,1.75303,1.75276,1.75295,110400000.0
2009-06-18 13:19:00,1.75291,1.75306,1.75266,1.75276,110400000.0
2009-06-18 13:20:00,1.7528,1.75284,1.75255,1.75268,110400000.0
2009-06-18 13:21:00,1.75269,1.75295,1.75255,1.75295,110400000.0
2009-06-18 13:22:00,1.75296,1.75316,1.75283,1.75283,110400000.0
2009-06-18 13:23:00,1.75282,1.75283,1.75245,1.75282,110400000.0
2009-06-18 13:24:00,1.75283,1.75284,1.75234,1.75244,110400000.0
2009-06-18 13:25:00,1.75245,1.75285,1.75245,1.7527,110400000.0
2009-06-18 13:26:00,1.75268,1.75321,1.75259,1.75321,110400000.0
2009-06-18 13:27:00,1.75318,1.75404,1.75306,1.75379,110400000.0
2009-06-18 13:28:00,1.75377,1.75377,1.75313,1.75322,110400000.0
2009-06-18 13:29:00,1.75323,1.75327,1.75175,1.75175,110400000.0
2009-06-18 13:30:00,1.75177,1.75194,1.75114,1.75124,110400000.0
2009-06-18 13:31:00,1.7513,1.75197,1.75116,1.7518,110400000.0
2009-06-18 13:32:00,1.75178,1.75255,1.75176,1.75235,110400000.0
2009-06-18 13:33:00,1.75233,1.75247,1.75141,1.75174,110400000.0
2009-06-18 13:34:00,1.75172,1.75191,1.75148,1.75168,110400000.0
2009-06-18 13:35:00,1.75164,1.7519,1.75163,1.75175,110400000.0
2009-06-18 13:36:00,1.75174,1.75196,1.75153,1.7519,110400000.0
2009-06-18 13:37:00,1.75184,1.75192,1.75128,1.75137,110400000.0
2009-06-18 13:38:00,1.75136,1.75244,1.75131,1.7522,110400000.0
2009-06-18 13:39:00,1.75222,1.75274,1.75222,1.75274,110400000.0
2009-06-18 13:40:00,1.75267,1.75307,1.75263,1.75299,110400000.0
2009-06-18 13:41:00,1.75296,1.75296,1.75235,1.75256,110400000.0
2009-06-18 13:42:00,1.75262,1.75324,1.75262,1.75316,110400000.0
2009-06-18 13:43:00,1.75321,1.7536,1.75312,1.75348,110400000.0
2009-06-18 13:44:00,1.75342,1.75375,1.75331,1.75341,110400000.0
2009-06-18 13:45:00,1.75343,1.75369,1.75333,1.75359,110400000.0
2009-06-18 13:46:00,1.75352,1.75369,1.75339,1.75356,110400000.0
2009-06-18 13:47:00,1.7536,1.7538,1.75349,1.75379,110400000.0
2009-06-18 13:48:00,1.75378,1.75379,1.75339,1.75355,110400000.0
2009-06-18 13:49:00,1.75356,1.75374,1.75353,1.7536,110400000.0
2009-06-18 13:50:00,1.75359,1.75456,1.75346,1.75456,110400000.0
2009-06-18 13:51:00,1.75457,1.75525,1.75457,1.75491,110400000.0
2009-06-18 13:52:00,1.75497,1.75509,1.75471,1.75489,110400000.0
2009-06-18 13:53:00,1.7549,1.75491,1.75408,1.75434,110400000.0
2009-06-18 13:54:00,1.75431,1.75485,1.75431,1.75459,110400000.0
2009-06-18 13:55:00,1.75455,1.75488,1.75444,1.75472,110400000.0
2009-06-18 13:56:00,1.75471,1.75472,1.75441,1.7547,110400000.0
2009-06-18 13:57:00,1.75474,1.7548,1.75417,1.75433,110400000.0
2009-06-18 13:58:00,1.75437,1.75491,1.75419,1.75474,110400000.0
2009-06-18 13:59:00,1.75476,1.75476,1.75339,1.75368,110400000.0
2009-06-18 14:00:00,1.75369,1.75395,1.75242,1.75258,110400000.0
2009-06-18 14:01:00,1.75262,1.75314,1.75246,1.75303,110400000.0
2009-06-18 14:02:00,1.75297,1.75332,1.75261,1.7529,110400000.0
2009-06-18 14:03:00,1.75286,1.75325,1.75284,1.75299,110400000.0
2009-06-18 14:04:00,1.75296,1.75322,1.75271,1.75271,110400000.0
2009-06-18 14:05:00,1.75268,1.75304,1.75253,1.7526,110400000.0
2009-06-18 14:06:00,1.75259,1.75295,1.75239,1.75295,110400000.0
2009-06-18 14:07:00,1.753,1.75312,1.75252,1.75252,110400000.0
2009-06-18 14:08:00,1.75259,1.7527,1.75244,1.75247,110400000.0
2009-06-18 14:09:00,1.75252,1.7527,1.7522,1.75233,110400000.0
2009-06-18 14:10:00,1.75227,1.75263,1.75211,1.75256,110400000.0
2009-06-18 14:11:00,1.75262,1.75286,1.75227,1.75286,110400000.0
2009-06-18 14:12:00,1.75287,1.75296,1.7527,1.75283,110400000.0
2009-06-18 14:13:00,1.75277,1.75281,1.75182,1.75194,110400000.0
2009-06-18 14:14:00,1.75187,1.75267,1.75187,1.75246,110400000.0
2009-06-18 14:15:00,1.7524,1.75254,1.75224,1.75237,110400000.0
2009-06-18 14:16:00,1.75236,1.7525,1.75193,1.75227,110400000.0
2009-06-18 14:17:00,1.75224,1.75285,1.75181,1.75285,110400000.0
2009-06-18 14:18:00,1.7528,1.75283,1.75251,1.75251,110400000.0
2009-06-18 14:19:00,1.75255,1.75277,1.7517,1.75179,110400000.0
2009-06-18 14:20:00,1.75183,1.75244,1.75177,1.75239,110400000.0
2009-06-18 14:21:00,1.7524,1.75271,1.75237,1.75268,110400000.0
2009-06-18 14:22:00,1.7527,1.75283,1.75257,1.75282,110400000.0
2009-06-18 14:23:00,1.75279,1.75281,1.75248,1.75266,110400000.0
2009-06-18 14:24:00,1.7527,1.75332,1.75266,1.75332,110400000.0
2009-06-18 14:25:00,1.75339,1.75394,1.75325,1.75381,110400000.0
2009-06-18 14:26:00,1.75384,1.75405,1.75365,1.75396,110400000.0
2009-06-18 14:27:00,1.75394,1.75407,1.75341,1.75388,110400000.0
2009-06-18 14:28:00,1.75386,1.75438,1.75373,1.75438,110400000.0
2009-06-18 14:29:00,1.75432,1.75483,1.75339,1.75349,110400000.0
2009-06-18 14:30:00,1.7535,1.75396,1.75254,1.75262,110400000.0
2009-06-18 14:31:00,1.75257,1.75265,1.75113,1.75196,110400000.0
2009-06-18 14:32:00,1.752,1.7526,1.75188,1.75245,110400000.0
2009-06-18 14:33:00,1.75263,1.75301,1.75214,1.7523,110400000.0
2009-06-18 14:34:00,1.75243,1.75305,1.75199,1.75251,110400000.0
2009-06-18 14:35:00,1.75263,1.75281,1.75198,1.75242,110400000.0
2009-06-18 14:36:00,1.75222,1.75257,1.7519,1.75248,110400000.0
2009-06-18 14:37:00,1.75251,1.75269,1.752,1.75217,110400000.0
2009-06-18 14:38:00,1.75225,1.75252,1.75179,1.75196,110400000.0
2009-06-18 14:39:00,1.75202,1.7524,1.75138,1.75171,110400000.0
2009-06-18 14:40:00,1.75163,1.75163,1.7507,1.75132,110400000.0
2009-06-18 14:41:00,1.75162,1.75199,1.74998,1.75009,110400000.0
2009-06-18 14:42:00,1.7501,1.75122,1.7498,1.751,110400000.0
2009-06-18 14:43:00,1.75103,1.75143,1.74978,1.74983,110400000.0
2009-06-18 14:44:00,1.7498,1.75095,1.74967,1.75078,110400000.0
2009-06-18 14:45:00,1.75069,1.75128,1.74986,1.75031,110400000.0
2009-06-18 14:46:00,1.75043,1.75072,1.75019,1.75048,110400000.0
2009-06-18 14:47:00,1.7501,1.75085,1.75001,1.75068,110400000.0
2009-06-18 14:48:00,1.75063,1.75116,1.75015,1.75086,110400000.0
2009-06-18 14:49:00,1.75081,1.75113,1.7503,1.7504,110400000.0
2009-06-18 14:50:00,1.75041,1.75048,1.74928,1.74933,110400000.0
2009-06-18 14:51:00,1.74937,1.75008,1.74933,1.74965,110400000.0
2009-06-18 14:52:00,1.7494,1.74996,1.7489,1.74942,110400000.0
2009-06-18 14:53:00,1.74963,1.75019,1.74945,1.7497,110400000.0
2009-06-18 14:54:00,1.74988,1.74997,1.74935,1.7495,110400000.0
2009-06-18 14:55:00,1.74951,1.75019,1.74951,1.74973,110400000.0
2009-06-18 14:56:00,1.7498,1.75018,1.74955,1.74964,110400000.0
2009-06-18 14:57:00,1.74973,1.74973,1.7492,1.7495,110400000.0
2009-06-18 14:58:00,1.74965,1.7503,1.7496,1.7501,110400000.0
2009-06-18 14:59:00,1.75013,1.75065,1.75,1.75058,110400000.0
2009-06-18 15:00:00,1.75055,1.75095,1.7501,1.75034,110400000.0
2009-06-18 15:01:00,1.75045,1.75075,1.7499,1.75004,110400000.0
2009-06-18 15:02:00,1.75003,1.7503,1.74945,1.74968,110400000.0
2009-06-18 15:03:00,1.74966,1.75017,1.7493,1.74983,110400000.0
2009-06-18 15:04:00,1.74995,1.75012,1.74942,1.7497,110400000.0
2009-06-18 15:05:00,1.74978,1.75004,1.7495,1.74976,110400000.0
2009-06-18 15:06:00,1.7498,1.75006,1.74937,1.75004,110400000.0
2009-06-18 15:07:00,1.74997,1.75012,1.74965,1.74973,110400000.0
2009-06-18 15:08:00,1.74977,1.75013,1.74977,1.75003,110400000.0
2009-06-18 15:09:00,1.75002,1.75048,1.7499,1.7502,110400000.0
2009-06-18 15:10:00,1.75047,1.75047,1.7497,1.74993,110400000.0
2009-06-18 15:11:00,1.74998,1.75003,1.7486,1.74896,110400000.0
2009-06-18 15:12:00,1.74907,1.74987,1.7489,1.7496,110400000.0
2009-06-18 15:13:00,1.74953,1.74998,1.7487,1.749,110400000.0
2009-06-18 15:14:00,1.7492,1.74978,1.74897,1.74976,110400000.0
2009-06-18 15:15:00,1.74984,1.75022,1.74974,1.7502,110400000.0
2009-06-18 15:16:00,1.75019,1.75035,1.7496,1.74988,110400000.0
2009-06-18 15:17:00,1.74983,1.75039,1.7496,1.75013,110400000.0
2009-06-18 15:18:00,1.7501,1.75039,1.74987,1.75003,110400000.0
2009-06-18 15:19:00,1.75008,1.75101,1.75002,1.75094,110400000.0
2009-06-18 15:20:00,1.7508,1.7512,1.75025,1.75025,110400000.0
2009-06-18 15:21:00,1.75033,1.751,1.7503,1.75085,110400000.0
2009-06-18 15:22:00,1.75075,1.75098,1.75021,1.75071,110400000.0
2009-06-18 15:23:00,1.75065,1.7509,1.75012,1.7505,110400000.0
2009-06-18 15:24:00,1.75037,1.75066,1.75003,1.75062,110400000.0
2009-06-18 15:25:00,1.7506,1.75076,1.75024,1.75034,110400000.0
2009-06-18 15:26:00,1.75033,1.75056,1.74957,1.74957,110400000.0
2009-06-18 15:27:00,1.74985,1.74985,1.7486,1.74962,110400000.0
2009-06-18 15:28:00,1.74982,1.75048,1.7495,1.75026,110400000.0
2009-06-18 15:29:00,1.7503,1.75071,1.75015,1.75059,110400000.0
2009-06-18 15:30:00,1.75071,1.75083,1.74988,1.75035,110400000.0
2009-06-18 15:31:00,1.75056,1.751,1.7501,1.7507,110400000.0
2009-06-18 15:32:00,1.75063,1.75097,1.75024,1.75041,110400000.0
2009-06-18 15:33:00,1.75048,1.75161,1.75047,1.75161,110400000.0
2009-06-18 15:34:00,1.75176,1.7518,1.75122,1.75175,110400000.0
2009-06-18 15:35:00,1.75188,1.75188,1.7506,1.7509,110400000.0
2009-06-18 15:36:00,1.75097,1.75181,1.7507,1.75146,110400000.0
2009-06-18 15:37:00,1.75143,1.75196,1.75115,1.75155,110400000.0
2009-06-18 15:38:00,1.75167,1.75198,1.7514,1.75182,110400000.0
2009-06-18 15:39:00,1.75173,1.75393,1.75173,1.75342,110400000.0
2009-06-18 15:40:00,1.75339,1.75443,1.7532,1.75443,110400000.0
2009-06-18 15:41:00,1.75439,1.75439,1.7534,1.75375,110400000.0
2009-06-18 15:42:00,1.75381,1.75439,1.75368,1.75384,110400000.0
2009-06-18 15:43:00,1.75393,1.75405,1.75257,1.7533,110400000.0
2009-06-18 15:44:00,1.75319,1.75345,1.752,1.75233,110400000.0
2009-06-18 15:45:00,1.75221,1.75277,1.75188,1.75255,110400000.0
2009-06-18 15:46:00,1.75232,1.75305,1.7522,1.75275,110400000.0
2009-06-18 15:47:00,1.75278,1.75332,1.7524,1.7529,110400000.0
2009-06-18 15:48:00,1.75293,1.7534,1.75274,1.75286,110400000.0
2009-06-18 15:49:00,1.75291,1.7531,1.75235,1.75261,110400000.0
2009-06-18 15:50:00,1.75259,1.75294,1.75136,1.75149,110400000.0
2009-06-18 15:51:00,1.75165,1.75213,1.75126,1.75195,110400000.0
2009-06-18 15:52:00,1.7519,1.75209,1.75055,1.75055,110400000.0
2009-06-18 15:53:00,1.75066,1.75083,1.75018,1.7505,110400000.0
2009-06-18 15:54:00,1.75039,1.75107,1.75031,1.75077,110400000.0
2009-06-18 15:55:00,1.75096,1.75125,1.7508,1.75125,110400000.0
2009-06-18 15:56:00,1.75123,1.7516,1.75089,1.7516,110400000.0
2009-06-18 15:57:00,1.75164,1.75197,1.7514,1.75178,110400000.0
2009-06-18 15:58:00,1.7519,1.752,1.751,1.75152,110400000.0
2009-06-18 15:59:00,1.75141,1.75173,1.74836,1.7488,110400000.0
2009-06-18 16:00:00,1.74862,1.7491,1.74607,1.7468,110400000.0
2009-06-18 16:01:00,1.74673,1.74701,1.74316,1.74316,110400000.0
2009-06-18 16:02:00,1.74294,1.74389,1.74258,1.74341,110400000.0
2009-06-18 16:03:00,1.74358,1.74378,1.7425,1.7435,110400000.0
2009-06-18 16:04:00,1.74366,1.74475,1.7431,1.74452,110400000.0
2009-06-18 16:05:00,1.74425,1.74444,1.74341,1.74416,110400000.0
2009-06-18 16:06:00,1.74425,1.745,1.74374,1.74442,110400000.0
2009-06-18 16:07:00,1.74473,1.74574,1.74456,1.7452,110400000.0
2009-06-18 16:08:00,1.74522,1.74631,1.7452,1.74604,110400000.0
2009-06-18 16:09:00,1.7462,1.7462,1.74445,1.7452,110400000.0
2009-06-18 16:10:00,1.74492,1.7451,1.7438,1.7438,110400000.0
2009-06-18 16:11:00,1.74395,1.74448,1.74328,1.74364,110400000.0
2009-06-18 16:12:00,1.74368,1.7439,1.74289,1.74376,110400000.0
2009-06-18 16:13:00,1.74366,1.74414,1.74305,1.74333,110400000.0
2009-06-18 16:14:00,1.74332,1.74416,1.74306,1.7435,110400000.0
2009-06-18 16:15:00,1.7432,1.7435,1.74191,1.7423,110400000.0
2009-06-18 16:16:00,1.74225,1.74252,1.7414,1.74178,110400000.0
2009-06-18 16:17:00,1.7416,1.7423,1.74138,1.7421,110400000.0
2009-06-18 16:18:00,1.74213,1.74262,1.742,1.74215,110400000.0
2009-06-18 16:19:00,1.74213,1.74267,1.74195,1.74234,110400000.0
2009-06-18 16:20:00,1.74237,1.7429,1.74222,1.74276,110400000.0
2009-06-18 16:21:00,1.74271,1.74331,1.74212,1.74219,110400000.0
2009-06-18 16:22:00,1.74213,1.74261,1.7419,1.74244,110400000.0
2009-06-18 16:23:00,1.74246,1.74299,1.7423,1.74274,110400000.0
2009-06-18 16:24:00,1.74275,1.74302,1.74252,1.74286,110400000.0
2009-06-18 16:25:00,1.74278,1.74304,1.74208,1.74224,110400000.0
2009-06-18 16:26:00,1.74226,1.74269,1.74191,1.74269,110400000.0
2009-06-18 16:27:00,1.7427,1.74287,1.74238,1.74247,110400000.0
2009-06-18 16:28:00,1.74258,1.7427,1.74204,1.74204,110400000.0
2009-06-18 16:29:00,1.7421,1.74293,1.7421,1.74273,110400000.0
2009-06-18 16:30:00,1.7427,1.74273,1.74217,1.74227,110400000.0
2009-06-18 16:31:00,1.74226,1.7429,1.74222,1.74263,110400000.0
2009-06-18 16:32:00,1.7426,1.74281,1.74204,1.74222,110400000.0
2009-06-18 16:33:00,1.74216,1.74233,1.74181,1.74193,110400000.0
2009-06-18 16:34:00,1.74198,1.74232,1.74138,1.74219,110400000.0
2009-06-18 16:35:00,1.7422,1.74224,1.74169,1.74176,110400000.0
2009-06-18 16:36:00,1.74173,1.74232,1.74153,1.74207,110400000.0
2009-06-18 16:37:00,1.74204,1.74226,1.74169,1.74177,110400000.0
2009-06-18 16:38:00,1.74178,1.74191,1.74137,1.74182,110400000.0
2009-06-18 16:39:00,1.7418,1.74222,1.74171,1.74208,110400000.0
2009-06-18 16:40:00,1.74212,1.74342,1.74194,1.74339,110400000.0
2009-06-18 16:41:00,1.74341,1.74372,1.74297,1.74363,110400000.0
2009-06-18 16:42:00,1.74362,1.74394,1.74336,1.74357,110400000.0
2009-06-18 16:43:00,1.74354,1.74382,1.74342,1.74371,110400000.0
2009-06-18 16:44:00,1.74366,1.74396,1.74336,1.74348,110400000.0
2009-06-18 16:45:00,1.74355,1.74396,1.74328,1.74352,110400000.0
2009-06-18 16:46:00,1.74359,1.74405,1.74315,1.74315,110400000.0
2009-06-18 16:47:00,1.74312,1.74345,1.74296,1.74329,110400000.0
2009-06-18 16:48:00,1.74321,1.74376,1.74301,1.74336,110400000.0
2009-06-18 16:49:00,1.74339,1.74381,1.74304,1.74344,110400000.0
2009-06-18 16:50:00,1.74342,1.74358,1.74291,1.74353,110400000.0
2009-06-18 16:51:00,1.74351,1.74368,1.74255,1.74255,110400000.0
2009-06-18 16:52:00,1.74256,1.7429,1.74205,1.74229,110400000.0
2009-06-18 16:53:00,1.74232,1.74237,1.74192,1.74223,110400000.0
2009-06-18 16:54:00,1.74231,1.74317,1.7422,1.74255,110400000.0
2009-06-18 16:55:00,1.74256,1.74269,1.74214,1.74265,110400000.0
2009-06-18 16:56:00,1.74266,1.74311,1.74221,1.7428,110400000.0
2009-06-18 16:57:00,1.74278,1.74288,1.74213,1.74242,110400000.0
2009-06-18 16:58:00,1.74236,1.743,1.74221,1.74285,110400000.0
2009-06-18 16:59:00,1.74289,1.74295,1.74094,1.7412,110400000.0
2009-06-18 17:00:00,1.74126,1.74158,1.74098,1.74137,110400000.0
2009-06-18 17:01:00,1.74135,1.74151,1.741,1.74108,110400000.0
2009-06-18 17:02:00,1.74109,1.74154,1.74073,1.74154,110400000.0
2009-06-18 17:03:00,1.74145,1.74146,1.74081,1.74104,110400000.0
2009-06-18 17:04:00,1.74102,1.74153,1.74097,1.74119,110400000.0
2009-06-18 17:05:00,1.74129,1.74141,1.74031,1.74071,110400000.0
2009-06-18 17:06:00,1.74078,1.74089,1.74033,1.74045,110400000.0
2009-06-18 17:07:00,1.74044,1.7406,1.74008,1.74022,110400000.0
2009-06-18 17:08:00,1.74012,1.7402,1.73956,1.73987,110400000.0
2009-06-18 17:09:00,1.73985,1.7405,1.73972,1.74042,110400000.0
2009-06-18 17:10:00,1.74041,1.74052,1.74001,1.74025,110400000.0
2009-06-18 17:11:00,1.7403,1.74049,1.73999,1.74003,110400000.0
2009-06-18 17:12:00,1.74002,1.74064,1.73985,1.74038,110400000.0
2009-06-18 17:13:00,1.74036,1.74051,1.74006,1.74016,110400000.0
2009-06-18 17:14:00,1.74019,1.74035,1.73964,1.7397,110400000.0
2009-06-18 17:15:00,1.73973,1.73989,1.73949,1.73955,110400000.0
2009-06-18 17:16:00,1.7396,1.73967,1.73935,1.73942,110400000.0
2009-06-18 17:17:00,1.73946,1.74,1.73886,1.73963,110400000.0
2009-06-18 17:18:00,1.73969,1.73991,1.73928,1.73936,110400000.0
2009-06-18 17:19:00,1.73931,1.73944,1.73877,1.73885,110400000.0
2009-06-18 17:20:00,1.73878,1.73885,1.73799,1.73814,110400000.0
2009-06-18 17:21:00,1.73819,1.73835,1.73796,1.73817,110400000.0
2009-06-18 17:22:00,1.73824,1.73826,1.73765,1.73812,110400000.0
2009-06-18 17:23:00,1.73808,1.73838,1.73796,1.73825,110400000.0
2009-06-18 17:24:00,1.73827,1.73883,1.73816,1.73827,110400000.0
2009-06-18 17:25:00,1.73825,1.7384,1.73787,1.73819,110400000.0
2009-06-18 17:26:00,1.73826,1.7392,1.73808,1.7392,110400000.0
2009-06-18 17:27:00,1.73921,1.73983,1.73921,1.73967,110400000.0
2009-06-18 17:28:00,1.73964,1.73989,1.739,1.73923,110400000.0
2009-06-18 17:29:00,1.73929,1.74012,1.73928,1.74007,110400000.0
2009-06-18 17:30:00,1.74002,1.74005,1.73951,1.73965,110400000.0
2009-06-18 17:31:00,1.73964,1.7401,1.73943,1.73997,110400000.0
2009-06-18 17:32:00,1.73994,1.74044,1.7391,1.7392,110400000.0
2009-06-18 17:33:00,1.73914,1.73914,1.73883,1.73896,110400000.0
2009-06-18 17:34:00,1.739,1.7398,1.739,1.7398,110400000.0
2009-06-18 17:35:00,1.73978,1.74031,1.73965,1.73994,110400000.0
2009-06-18 17:36:00,1.73996,1.74042,1.73992,1.74,110400000.0
2009-06-18 17:37:00,1.73997,1.74004,1.7394,1.73968,110400000.0
2009-06-18 17:38:00,1.73961,1.73962,1.73931,1.73931,110400000.0
2009-06-18 17:39:00,1.73927,1.7394,1.73868,1.73872,110400000.0
2009-06-18 17:40:00,1.73867,1.73911,1.73853,1.73875,110400000.0
2009-06-18 17:41:00,1.73878,1.73913,1.73844,1.7385,110400000.0
2009-06-18 17:42:00,1.73848,1.73902,1.73829,1.73897,110400000.0
2009-06-18 17:43:00,1.73903,1.73938,1.73903,1.73938,110400000.0
2009-06-18 17:44:00,1.73935,1.73949,1.73887,1.73921,110400000.0
2009-06-18 17:45:00,1.73919,1.74018,1.73915,1.74007,110400000.0
2009-06-18 17:46:00,1.74013,1.7407,1.74006,1.74049,110400000.0
2009-06-18 17:47:00,1.74045,1.74085,1.74033,1.74046,110400000.0
2009-06-18 17:48:00,1.74048,1.7406,1.74028,1.7406,110400000.0
2009-06-18 17:49:00,1.74055,1.74063,1.73965,1.7399,110400000.0
2009-06-18 17:50:00,1.73995,1.74016,1.73954,1.73966,110400000.0
2009-06-18 17:51:00,1.73955,1.7397,1.7388,1.7388,110400000.0
2009-06-18 17:52:00,1.73879,1.73967,1.73879,1.73967,110400000.0
2009-06-18 17:53:00,1.73979,1.73995,1.7396,1.73974,110400000.0
2009-06-18 17:54:00,1.73968,1.73976,1.73938,1.73976,110400000.0
2009-06-18 17:55:00,1.7398,1.73983,1.73943,1.73953,110400000.0
2009-06-18 17:56:00,1.73955,1.73958,1.73883,1.73887,110400000.0
2009-06-18 17:57:00,1.73883,1.73907,1.7386,1.73885,110400000.0
2009-06-18 17:58:00,1.73896,1.73901,1.73833,1.73859,110400000.0
2009-06-18 17:59:00,1.7386,1.73896,1.73851,1.7389,110400000.0
2009-06-18 18:00:00,1.73888,1.73888,1.73786,1.73816,110400000.0
2009-06-18 18:01:00,1.73817,1.73857,1.73815,1.73833,110400000.0
2009-06-18 18:02:00,1.73836,1.73841,1.73786,1.7382,110400000.0
2009-06-18 18:03:00,1.73829,1.739,1.73825,1.73877,110400000.0
2009-06-18 18:04:00,1.73883,1.73921,1.73852,1.73909,110400000.0
2009-06-18 18:05:00,1.73914,1.73984,1.73913,1.73984,110400000.0
2009-06-18 18:06:00,1.73993,1.74,1.73972,1.74,110400000.0
2009-06-18 18:07:00,1.74002,1.74014,1.73958,1.73961,110400000.0
2009-06-18 18:08:00,1.73955,1.74103,1.73952,1.74082,110400000.0
2009-06-18 18:09:00,1.74085,1.74085,1.74032,1.74032,110400000.0
2009-06-18 18:10:00,1.74031,1.74043,1.74,1.74035,110400000.0
2009-06-18 18:11:00,1.74037,1.7405,1.73928,1.73928,110400000.0
2009-06-18 18:12:00,1.7393,1.73931,1.73888,1.73903,110400000.0
2009-06-18 18:13:00,1.73902,1.73916,1.73851,1.73851,110400000.0
2009-06-18 18:14:00,1.73854,1.73869,1.73833,1.73833,110400000.0
2009-06-18 18:15:00,1.73831,1.7387,1.73821,1.73856,110400000.0
2009-06-18 18:16:00,1.73857,1.73862,1.73829,1.73829,110400000.0
2009-06-18 18:17:00,1.73823,1.73851,1.73815,1.73837,110400000.0
2009-06-18 18:18:00,1.73845,1.73866,1.73843,1.73865,110400000.0
2009-06-18 18:19:00,1.73863,1.73898,1.73863,1.73879,110400000.0
2009-06-18 18:20:00,1.73876,1.73961,1.73867,1.73961,110400000.0
2009-06-18 18:21:00,1.7396,1.73981,1.73926,1.73981,110400000.0
2009-06-18 18:22:00,1.73985,1.74022,1.73982,1.74005,110400000.0
2009-06-18 18:23:00,1.74001,1.74001,1.73892,1.739,110400000.0
2009-06-18 18:24:00,1.73893,1.73934,1.73864,1.73926,110400000.0
2009-06-18 18:25:00,1.73933,1.7398,1.73916,1.73946,110400000.0
2009-06-18 18:26:00,1.73947,1.73997,1.73942,1.7395,110400000.0
2009-06-18 18:27:00,1.73948,1.73956,1.73871,1.73914,110400000.0
2009-06-18 18:28:00,1.73909,1.73917,1.7389,1.73905,110400000.0
2009-06-18 18:29:00,1.73906,1.73919,1.73877,1.73881,110400000.0
2009-06-18 18:30:00,1.73884,1.73897,1.73844,1.73847,110400000.0
2009-06-18 18:31:00,1.73853,1.73871,1.7383,1.73848,110400000.0
2009-06-18 18:32:00,1.73847,1.73915,1.73847,1.73906,110400000.0
2009-06-18 18:33:00,1.73907,1.73909,1.73838,1.73838,110400000.0
2009-06-18 18:34:00,1.73843,1.7385,1.73831,1.73831,110400000.0
2009-06-18 18:35:00,1.73825,1.7387,1.7382,1.7383,110400000.0
2009-06-18 18:36:00,1.73829,1.73843,1.73819,1.73824,110400000.0
2009-06-18 18:37:00,1.73822,1.73869,1.73822,1.73838,110400000.0
2009-06-18 18:38:00,1.73834,1.73905,1.7383,1.73879,110400000.0
2009-06-18 18:39:00,1.73886,1.73921,1.73885,1.73903,110400000.0
2009-06-18 18:40:00,1.73901,1.73961,1.73901,1.73932,110400000.0
2009-06-18 18:41:00,1.73938,1.73938,1.73837,1.7388,110400000.0
2009-06-18 18:42:00,1.73882,1.73891,1.73827,1.73835,110400000.0
2009-06-18 18:43:00,1.73843,1.73919,1.73828,1.73919,110400000.0
2009-06-18 18:44:00,1.73918,1.73985,1.73905,1.73975,110400000.0
2009-06-18 18:45:00,1.73971,1.74009,1.73949,1.74001,110400000.0
2009-06-18 18:46:00,1.74002,1.74006,1.73981,1.73984,110400000.0
2009-06-18 18:47:00,1.73987,1.74001,1.73896,1.73925,110400000.0
2009-06-18 18:48:00,1.73923,1.73923,1.73848,1.7386,110400000.0
2009-06-18 18:49:00,1.73858,1.7386,1.73789,1.73789,110400000.0
2009-06-18 18:50:00,1.73793,1.7383,1.73793,1.73812,110400000.0
2009-06-18 18:51:00,1.73815,1.73815,1.73782,1.73782,110400000.0
2009-06-18 18:52:00,1.73777,1.73808,1.73756,1.73792,110400000.0
2009-06-18 18:53:00,1.73795,1.73823,1.73778,1.73778,110400000.0
2009-06-18 18:54:00,1.73781,1.7381,1.73772,1.73779,110400000.0
2009-06-18 18:55:00,1.73772,1.73772,1.73749,1.73751,110400000.0
2009-06-18 18:56:00,1.7375,1.73773,1.7375,1.73756,110400000.0
2009-06-18 18:57:00,1.73759,1.73787,1.7373,1.7373,110400000.0
2009-06-18 18:58:00,1.73732,1.73746,1.73667,1.73685,110400000.0
2009-06-18 18:59:00,1.73683,1.73701,1.73661,1.73686,110400000.0
2009-06-18 19:00:00,1.7369,1.73727,1.73684,1.73701,110400000.0
2009-06-18 19:01:00,1.73685,1.73685,1.7365,1.73658,110400000.0
2009-06-18 19:02:00,1.73656,1.73689,1.73644,1.73689,110400000.0
2009-06-18 19:03:00,1.73684,1.73694,1.7365,1.73652,110400000.0
2009-06-18 19:04:00,1.73653,1.73664,1.73617,1.73656,110400000.0
2009-06-18 19:05:00,1.73659,1.73667,1.73605,1.73644,110400000.0
2009-06-18 19:06:00,1.73641,1.73673,1.73623,1.73664,110400000.0
2009-06-18 19:07:00,1.73667,1.73674,1.73653,1.73669,110400000.0
2009-06-18 19:08:00,1.73672,1.73674,1.73617,1.73617,110400000.0
2009-06-18 19:09:00,1.7362,1.73644,1.73586,1.73644,110400000.0
2009-06-18 19:10:00,1.73643,1.73701,1.73619,1.73644,110400000.0
2009-06-18 19:11:00,1.73641,1.73641,1.73559,1.73578,110400000.0
2009-06-18 19:12:00,1.73583,1.73583,1.73552,1.73557,110400000.0
2009-06-18 19:13:00,1.7356,1.7357,1.73445,1.73539,110400000.0
2009-06-18 19:14:00,1.73544,1.73662,1.73544,1.73652,110400000.0
2009-06-18 19:15:00,1.73655,1.73655,1.73608,1.73634,110400000.0
2009-06-18 19:16:00,1.73637,1.73694,1.73629,1.73645,110400000.0
2009-06-18 19:17:00,1.73647,1.73677,1.73608,1.73664,110400000.0
2009-06-18 19:18:00,1.73672,1.73729,1.73659,1.73687,110400000.0
2009-06-18 19:19:00,1.73686,1.73698,1.73632,1.73654,110400000.0
2009-06-18 19:20:00,1.73657,1.73667,1.73593,1.73593,110400000.0
2009-06-18 19:21:00,1.73585,1.7359,1.73554,1.73554,110400000.0
2009-06-18 19:22:00,1.73553,1.73554,1.73533,1.7354,110400000.0
2009-06-18 19:23:00,1.73539,1.73543,1.73433,1.7345,110400000.0
2009-06-18 19:24:00,1.73455,1.73494,1.73413,1.7345,110400000.0
2009-06-18 19:25:00,1.73453,1.73465,1.73441,1.73461,110400000.0
2009-06-18 19:26:00,1.73455,1.7349,1.73446,1.73474,110400000.0
2009-06-18 19:27:00,1.73468,1.73472,1.73436,1.73436,110400000.0
2009-06-18 19:28:00,1.73429,1.73505,1.73429,1.73456,110400000.0
2009-06-18 19:29:00,1.73455,1.73521,1.73452,1.73473,110400000.0
2009-06-18 19:30:00,1.73471,1.7353,1.73456,1.73511,110400000.0
2009-06-18 19:31:00,1.73503,1.73522,1.73451,1.73456,110400000.0
2009-06-18 19:32:00,1.73452,1.73527,1.73452,1.73527,110400000.0
2009-06-18 19:33:00,1.73533,1.73533,1.73487,1.73514,110400000.0
2009-06-18 19:34:00,1.73517,1.73527,1.73511,1.73511,110400000.0
2009-06-18 19:35:00,1.73504,1.73535,1.73501,1.73505,110400000.0
2009-06-18 19:36:00,1.73507,1.73539,1.73491,1.73512,110400000.0
2009-06-18 19:37:00,1.73517,1.73567,1.7351,1.73567,110400000.0
2009-06-18 19:38:00,1.73571,1.73595,1.73535,1.7355,110400000.0
2009-06-18 19:39:00,1.73559,1.73581,1.73534,1.73577,110400000.0
2009-06-18 19:40:00,1.73576,1.7359,1.7353,1.7359,110400000.0
2009-06-18 19:41:00,1.73584,1.73606,1.73545,1.73577,110400000.0
2009-06-18 19:42:00,1.73578,1.73589,1.73509,1.73562,110400000.0
2009-06-18 19:43:00,1.73568,1.73603,1.73567,1.73603,110400000.0
2009-06-18 19:44:00,1.736,1.73612,1.7358,1.73587,110400000.0
2009-06-18 19:45:00,1.73598,1.73638,1.73578,1.73585,110400000.0
2009-06-18 19:46:00,1.73589,1.73597,1.73563,1.73583,110400000.0
2009-06-18 19:47:00,1.7358,1.73592,1.73563,1.73563,110400000.0
2009-06-18 19:48:00,1.73571,1.73646,1.7354,1.73613,110400000.0
2009-06-18 19:49:00,1.73614,1.73632,1.73585,1.73616,110400000.0
2009-06-18 19:50:00,1.7362,1.7368,1.7362,1.73673,110400000.0
2009-06-18 19:51:00,1.73678,1.73694,1.73665,1.7368,110400000.0
2009-06-18 19:52:00,1.73678,1.73695,1.73659,1.73659,110400000.0
2009-06-18 19:53:00,1.7366,1.73674,1.73636,1.73671,110400000.0
2009-06-18 19:54:00,1.73669,1.73684,1.73586,1.73602,110400000.0
2009-06-18 19:55:00,1.73599,1.73632,1.73582,1.73632,110400000.0
2009-06-18 19:56:00,1.73639,1.73695,1.73639,1.73658,110400000.0
2009-06-18 19:57:00,1.73655,1.73774,1.73655,1.73761,110400000.0
2009-06-18 19:58:00,1.73749,1.73775,1.7367,1.73676,110400000.0
2009-06-18 19:59:00,1.73671,1.73744,1.73634,1.73687,110400000.0
2009-06-18 20:00:00,1.7368,1.73721,1.73674,1.73699,110400000.0
2009-06-18 20:01:00,1.73702,1.7373,1.73628,1.7373,110400000.0
2009-06-18 20:02:00,1.73741,1.73835,1.73735,1.73774,110400000.0
2009-06-18 20:03:00,1.73777,1.73808,1.73765,1.73808,110400000.0
2009-06-18 20:04:00,1.73795,1.73878,1.73771,1.73875,110400000.0
2009-06-18 20:05:00,1.73872,1.73902,1.73813,1.7386,110400000.0
2009-06-18 20:06:00,1.73864,1.73953,1.73823,1.73928,110400000.0
2009-06-18 20:07:00,1.73924,1.73956,1.73886,1.73923,110400000.0
2009-06-18 20:08:00,1.73922,1.73929,1.73799,1.73809,110400000.0
2009-06-18 20:09:00,1.73804,1.73827,1.73772,1.73774,110400000.0
2009-06-18 20:10:00,1.73764,1.73907,1.73763,1.73868,110400000.0
2009-06-18 20:11:00,1.73873,1.73912,1.73804,1.73897,110400000.0
2009-06-18 20:12:00,1.73902,1.73972,1.73902,1.73939,110400000.0
2009-06-18 20:13:00,1.73948,1.74006,1.73854,1.73872,110400000.0
2009-06-18 20:14:00,1.73876,1.73907,1.73787,1.73793,110400000.0
2009-06-18 20:15:00,1.73795,1.73838,1.73746,1.73746,110400000.0
2009-06-18 20:16:00,1.73743,1.73743,1.73672,1.73716,110400000.0
2009-06-18 20:17:00,1.7372,1.73763,1.7372,1.73737,110400000.0
2009-06-18 20:18:00,1.73738,1.73769,1.73738,1.73746,110400000.0
2009-06-18 20:19:00,1.73754,1.73773,1.73719,1.73732,110400000.0
2009-06-18 20:20:00,1.73726,1.73753,1.73711,1.73728,110400000.0
2009-06-18 20:21:00,1.73725,1.73809,1.73725,1.73808,110400000.0
2009-06-18 20:22:00,1.73807,1.73863,1.73801,1.7385,110400000.0
2009-06-18 20:23:00,1.73853,1.7387,1.73784,1.73807,110400000.0
2009-06-18 20:24:00,1.73804,1.73814,1.73755,1.73794,110400000.0
2009-06-18 20:25:00,1.73783,1.73798,1.73739,1.73769,110400000.0
2009-06-18 20:26:00,1.73775,1.73808,1.7375,1.7379,110400000.0
2009-06-18 20:27:00,1.73788,1.73881,1.73788,1.73862,110400000.0
2009-06-18 20:28:00,1.73865,1.73865,1.73745,1.73769,110400000.0
2009-06-18 20:29:00,1.73774,1.73786,1.7373,1.73743,110400000.0
2009-06-18 20:30:00,1.73746,1.73759,1.73739,1.73743,110400000.0
2009-06-18 20:31:00,1.73749,1.73825,1.73728,1.73816,110400000.0
2009-06-18 20:32:00,1.73813,1.73821,1.73757,1.73757,110400000.0
2009-06-18 20:33:00,1.73749,1.73812,1.73735,1.73754,110400000.0
2009-06-18 20:34:00,1.73748,1.73806,1.73713,1.73776,110400000.0
2009-06-18 20:35:00,1.73775,1.73877,1.73775,1.73873,110400000.0
2009-06-18 20:36:00,1.7387,1.73913,1.73841,1.73857,110400000.0
2009-06-18 20:37:00,1.73858,1.73896,1.73736,1.73736,110400000.0
2009-06-18 20:38:00,1.73742,1.7378,1.73688,1.73754,110400000.0
2009-06-18 20:39:00,1.73747,1.7377,1.73719,1.7373,110400000.0
2009-06-18 20:40:00,1.73736,1.73782,1.73688,1.73749,110400000.0
2009-06-18 20:41:00,1.73755,1.73797,1.73631,1.73638,110400000.0
2009-06-18 20:42:00,1.73643,1.7368,1.73633,1.7364,110400000.0
2009-06-18 20:43:00,1.73641,1.73654,1.73619,1.73648,110400000.0
2009-06-18 20:44:00,1.73649,1.7366,1.73579,1.73586,110400000.0
2009-06-18 20:45:00,1.73583,1.73606,1.73564,1.73576,110400000.0
2009-06-18 20:46:00,1.73574,1.73595,1.73538,1.73575,110400000.0
2009-06-18 20:47:00,1.73581,1.73593,1.73506,1.73521,110400000.0
2009-06-18 20:48:00,1.73515,1.73515,1.73452,1.73503,110400000.0
2009-06-18 20:49:00,1.7351,1.73535,1.7348,1.73501,110400000.0
2009-06-18 20:50:00,1.73505,1.73506,1.73468,1.73497,110400000.0
2009-06-18 20:51:00,1.73498,1.73528,1.73477,1.73489,110400000.0
2009-06-18 20:52:00,1.73486,1.73578,1.73475,1.73573,110400000.0
2009-06-18 20:53:00,1.73586,1.73608,1.73556,1.73597,110400000.0
2009-06-18 20:54:00,1.73591,1.73596,1.73543,1.7355,110400000.0
2009-06-18 20:55:00,1.73549,1.73602,1.73532,1.73536,110400000.0
2009-06-18 20:56:00,1.73526,1.73554,1.73522,1.73545,110400000.0
2009-06-18 20:57:00,1.73546,1.7365,1.73546,1.73648,110400000.0
2009-06-18 20:58:00,1.73645,1.7366,1.73621,1.73621,110400000.0
2009-06-18 20:59:00,1.73624,1.73625,1.73558,1.73558,110400000.0
2009-06-18 21:00:00,1.73561,1.73563,1.73463,1.7347,110400000.0
2009-06-18 21:01:00,1.73475,1.73526,1.73469,1.73477,110400000.0
2009-06-18 21:02:00,1.73473,1.73497,1.73473,1.73494,110400000.0
2009-06-18 21:03:00,1.73488,1.73563,1.73487,1.73536,110400000.0
2009-06-18 21:04:00,1.73535,1.73559,1.73487,1.73513,110400000.0
2009-06-18 21:05:00,1.73516,1.73522,1.73448,1.73481,110400000.0
2009-06-18 21:06:00,1.73487,1.73492,1.73465,1.73474,110400000.0
2009-06-18 21:07:00,1.73471,1.73476,1.73416,1.73421,110400000.0
2009-06-18 21:08:00,1.7342,1.7342,1.73364,1.73376,110400000.0
2009-06-18 21:09:00,1.73371,1.73385,1.7332,1.73324,110400000.0
2009-06-18 21:10:00,1.73321,1.73341,1.73306,1.73329,110400000.0
2009-06-18 21:11:00,1.73326,1.73339,1.73294,1.73294,110400000.0
2009-06-18 21:12:00,1.73293,1.73329,1.73275,1.73297,110400000.0
2009-06-18 21:13:00,1.73304,1.73359,1.73279,1.73298,110400000.0
2009-06-18 21:14:00,1.73301,1.73301,1.73199,1.732,110400000.0
2009-06-18 21:15:00,1.73211,1.73234,1.73163,1.73204,110400000.0
2009-06-18 21:16:00,1.73207,1.73241,1.73195,1.73221,110400000.0
2009-06-18 21:17:00,1.73218,1.73219,1.73153,1.73192,110400000.0
2009-06-18 21:18:00,1.73194,1.7326,1.73192,1.73239,110400000.0
2009-06-18 21:19:00,1.7325,1.73304,1.7325,1.73303,110400000.0
2009-06-18 21:20:00,1.73297,1.73331,1.7329,1.73325,110400000.0
2009-06-18 21:21:00,1.73322,1.73419,1.73315,1.73419,110400000.0
2009-06-18 21:22:00,1.73416,1.73433,1.73408,1.73422,110400000.0
2009-06-18 21:23:00,1.73427,1.73431,1.73376,1.73379,110400000.0
2009-06-18 21:24:00,1.73372,1.73372,1.73344,1.73345,110400000.0
2009-06-18 21:25:00,1.73347,1.73352,1.73328,1.73331,110400000.0
2009-06-18 21:26:00,1.73324,1.73341,1.73316,1.73331,110400000.0
2009-06-18 21:27:00,1.73338,1.73397,1.73329,1.73386,110400000.0
2009-06-18 21:28:00,1.73376,1.7345,1.73352,1.7341,110400000.0
2009-06-18 21:29:00,1.73405,1.73435,1.7339,1.73401,110400000.0
2009-06-18 21:30:00,1.73392,1.73426,1.7336,1.7336,110400000.0
2009-06-18 21:31:00,1.73356,1.73425,1.73346,1.73359,110400000.0
2009-06-18 21:32:00,1.73334,1.73371,1.73328,1.73338,110400000.0
2009-06-18 21:33:00,1.73335,1.73356,1.73319,1.73346,110400000.0
2009-06-18 21:34:00,1.73351,1.73351,1.73321,1.73332,110400000.0
2009-06-18 21:35:00,1.73337,1.7336,1.73319,1.7335,110400000.0
2009-06-18 21:36:00,1.73346,1.73407,1.73342,1.7339,110400000.0
2009-06-18 21:37:00,1.73387,1.73536,1.73375,1.73503,110400000.0
2009-06-18 21:38:00,1.73505,1.73519,1.73482,1.73492,110400000.0
2009-06-18 21:39:00,1.735,1.7354,1.735,1.73512,110400000.0
2009-06-18 21:40:00,1.7351,1.73537,1.73497,1.73533,110400000.0
2009-06-18 21:41:00,1.73529,1.7353,1.73472,1.73522,110400000.0
2009-06-18 21:42:00,1.73519,1.7357,1.73518,1.73567,110400000.0
2009-06-18 21:43:00,1.73563,1.73563,1.73537,1.73542,110400000.0
2009-06-18 21:44:00,1.73535,1.73605,1.73526,1.73605,110400000.0
2009-06-18 21:45:00,1.736,1.73607,1.73555,1.73555,110400000.0
2009-06-18 21:46:00,1.73556,1.73577,1.73552,1.7357,110400000.0
2009-06-18 21:47:00,1.73564,1.73574,1.73525,1.73536,110400000.0
2009-06-18 21:48:00,1.73542,1.73665,1.7353,1.73551,110400000.0
2009-06-18 21:49:00,1.73553,1.73626,1.7355,1.73589,110400000.0
2009-06-18 21:50:00,1.73596,1.73626,1.73596,1.73604,110400000.0
2009-06-18 21:51:00,1.73601,1.73705,1.73601,1.73659,110400000.0
2009-06-18 21:52:00,1.73656,1.73817,1.73649,1.7379,110400000.0
2009-06-18 21:53:00,1.73783,1.73793,1.73746,1.73757,110400000.0
2009-06-18 21:54:00,1.73749,1.73782,1.73712,1.7377,110400000.0
2009-06-18 21:55:00,1.73767,1.738,1.73736,1.73743,110400000.0
2009-06-18 21:56:00,1.73746,1.73749,1.73687,1.7371,110400000.0
2009-06-18 21:57:00,1.73704,1.73704,1.73665,1.73666,110400000.0
2009-06-18 21:58:00,1.73663,1.73668,1.73582,1.73583,110400000.0
2009-06-18 21:59:00,1.73589,1.73617,1.73589,1.73603,110400000.0
2009-06-18 22:00:00,1.7361,1.73618,1.7358,1.73582,110400000.0
2009-06-18 22:01:00,1.73585,1.73585,1.73564,1.73567,110400000.0
2009-06-18 22:02:00,1.73561,1.73561,1.73517,1.73523,110400000.0
2009-06-18 22:03:00,1.73527,1.73551,1.73527,1.73551,110400000.0
2009-06-18 22:04:00,1.73552,1.73612,1.73526,1.73612,110400000.0
2009-06-18 22:05:00,1.73606,1.73647,1.73594,1.7363,110400000.0
2009-06-18 22:06:00,1.73624,1.73649,1.73574,1.7364,110400000.0
2009-06-18 22:07:00,1.73635,1.73715,1.73635,1.73651,110400000.0
2009-06-18 22:08:00,1.73648,1.73702,1.73647,1.737,110400000.0
2009-06-18 22:09:00,1.73699,1.73702,1.736,1.7366,110400000.0
2009-06-18 22:10:00,1.73654,1.73654,1.73615,1.73618,110400000.0
2009-06-18 22:11:00,1.73612,1.7366,1.73612,1.73646,110400000.0
2009-06-18 22:12:00,1.73643,1.73671,1.73638,1.73671,110400000.0
2009-06-18 22:13:00,1.7367,1.73675,1.73647,1.73657,110400000.0
2009-06-18 22:14:00,1.73651,1.73657,1.7363,1.73645,110400000.0
2009-06-18 22:15:00,1.73648,1.73654,1.7364,1.73644,110400000.0
2009-06-18 22:16:00,1.73639,1.73648,1.73639,1.73648,110400000.0
2009-06-18 22:17:00,1.73652,1.73697,1.73652,1.73677,110400000.0
2009-06-18 22:18:00,1.73674,1.73674,1.73646,1.7365,110400000.0
2009-06-18 22:19:00,1.73651,1.73666,1.73645,1.73653,110400000.0
2009-06-18 22:20:00,1.73656,1.73674,1.7365,1.73666,110400000.0
2009-06-18 22:21:00,1.73658,1.73659,1.73633,1.73658,110400000.0
2009-06-18 22:22:00,1.73663,1.73674,1.73663,1.73663,110400000.0
2009-06-18 22:23:00,1.73656,1.73669,1.73641,1.73644,110400000.0
2009-06-18 22:24:00,1.73635,1.73645,1.73634,1.73635,110400000.0
2009-06-18 22:25:00,1.73633,1.73701,1.73633,1.73701,110400000.0
2009-06-18 22:26:00,1.73699,1.73699,1.73655,1.73668,110400000.0
2009-06-18 22:27:00,1.73671,1.73672,1.7367,1.73672,110400000.0
2009-06-18 22:28:00,1.73668,1.73683,1.73668,1.73681,110400000.0
2009-06-18 22:29:00,1.73677,1.73694,1.73667,1.73669,110400000.0
2009-06-18 22:30:00,1.73671,1.73692,1.73671,1.73692,110400000.0
2009-06-18 22:31:00,1.73683,1.73698,1.73683,1.73687,110400000.0
2009-06-18 22:32:00,1.73696,1.73717,1.73695,1.73717,110400000.0
2009-06-18 22:33:00,1.73726,1.73727,1.73681,1.73694,110400000.0
2009-06-18 22:34:00,1.73689,1.73692,1.73652,1.73692,110400000.0
2009-06-18 22:35:00,1.73702,1.73737,1.73698,1.73724,110400000.0
2009-06-18 22:36:00,1.73729,1.73729,1.7363,1.73699,110400000.0
2009-06-18 22:37:00,1.73679,1.73716,1.73679,1.73716,110400000.0
2009-06-18 22:38:00,1.73743,1.73743,1.73701,1.73701,110400000.0
2009-06-18 22:39:00,1.73705,1.73738,1.73653,1.73653,110400000.0
2009-06-18 22:40:00,1.73661,1.73661,1.73624,1.73624,110400000.0
2009-06-18 22:41:00,1.73627,1.73633,1.73624,1.73624,110400000.0
2009-06-18 22:42:00,1.73629,1.73635,1.73612,1.73612,110400000.0
2009-06-18 22:43:00,1.73618,1.73738,1.73618,1.73738,110400000.0
2009-06-18 22:44:00,1.73743,1.73793,1.73733,1.7378,110400000.0
2009-06-18 22:45:00,1.73783,1.73791,1.73753,1.73768,110400000.0
2009-06-18 22:46:00,1.7377,1.73779,1.73765,1.73779,110400000.0
2009-06-18 22:47:00,1.73781,1.73803,1.73759,1.73772,110400000.0
2009-06-18 22:48:00,1.73769,1.73778,1.73754,1.73772,110400000.0
2009-06-18 22:49:00,1.7377,1.7377,1.73751,1.7376,110400000.0
2009-06-18 22:50:00,1.73769,1.73779,1.73741,1.73747,110400000.0
2009-06-18 22:51:00,1.73741,1.73774,1.73737,1.73774,110400000.0
2009-06-18 22:52:00,1.73769,1.7378,1.73758,1.73758,110400000.0
2009-06-18 22:53:00,1.73754,1.73828,1.73749,1.73822,110400000.0
2009-06-18 22:54:00,1.73816,1.73968,1.73805,1.73968,110400000.0
2009-06-18 22:55:00,1.73954,1.73993,1.73931,1.73978,110400000.0
2009-06-18 22:56:00,1.73975,1.74008,1.73962,1.73962,110400000.0
2009-06-18 22:57:00,1.73968,1.73992,1.73885,1.73922,110400000.0
2009-06-18 22:58:00,1.73911,1.73965,1.73891,1.73961,110400000.0
2009-06-18 22:59:00,1.73957,1.74049,1.73923,1.74043,110400000.0
2009-06-18 23:00:00,1.74041,1.74056,1.74006,1.74056,110400000.0
2009-06-18 23:01:00,1.74066,1.74069,1.74037,1.74058,110400000.0
2009-06-18 23:02:00,1.74061,1.74065,1.74055,1.74055,110400000.0
2009-06-18 23:03:00,1.7405,1.74095,1.74046,1.74057,110400000.0
2009-06-18 23:04:00,1.74058,1.74095,1.74053,1.74067,110400000.0
2009-06-18 23:05:00,1.74056,1.74056,1.74032,1.74034,110400000.0
2009-06-18 23:06:00,1.74037,1.74037,1.74034,1.74034,110400000.0
2009-06-18 23:07:00,1.74041,1.74082,1.74041,1.74082,110400000.0
2009-06-18 23:08:00,1.74076,1.74076,1.74041,1.74041,110400000.0
2009-06-18 23:09:00,1.74034,1.74039,1.74023,1.74039,110400000.0
2009-06-18 23:10:00,1.7405,1.7408,1.74033,1.74034,110400000.0
2009-06-18 23:11:00,1.74029,1.74029,1.74016,1.74019,110400000.0
2009-06-18 23:12:00,1.74028,1.7403,1.73985,1.7399,110400000.0
2009-06-18 23:13:00,1.73993,1.73998,1.73979,1.73998,110400000.0
2009-06-18 23:14:00,1.73992,1.74009,1.73859,1.73892,110400000.0
2009-06-18 23:15:00,1.73887,1.74,1.73887,1.74,110400000.0
2009-06-18 23:16:00,1.74003,1.74004,1.74,1.74002,110400000.0
2009-06-18 23:17:00,1.7399,1.7399,1.73924,1.73927,110400000.0
2009-06-18 23:18:00,1.73924,1.73961,1.73923,1.73961,110400000.0
2009-06-18 23:19:00,1.73963,1.73979,1.7396,1.7396,110400000.0
2009-06-18 23:20:00,1.73954,1.7397,1.73954,1.7397,110400000.0
2009-06-18 23:21:00,1.73969,1.73973,1.73969,1.73973,110400000.0
2009-06-18 23:22:00,1.73966,1.73966,1.73941,1.73942,110400000.0
2009-06-18 23:23:00,1.7395,1.7395,1.7395,1.7395,110400000.0
2009-06-18 23:24:00,1.73957,1.73957,1.73929,1.73945,110400000.0
2009-06-18 23:25:00,1.73951,1.73955,1.73941,1.73942,110400000.0
2009-06-18 23:26:00,1.73938,1.73938,1.73936,1.73936,110400000.0
2009-06-18 23:27:00,1.73949,1.73953,1.73921,1.73953,110400000.0
2009-06-18 23:28:00,1.7395,1.73955,1.73943,1.73949,110400000.0
2009-06-18 23:29:00,1.73944,1.73954,1.7394,1.73945,110400000.0
2009-06-18 23:30:00,1.73943,1.73943,1.73937,1.73937,110400000.0
2009-06-18 23:31:00,1.73934,1.73945,1.73934,1.73945,110400000.0
2009-06-18 23:32:00,1.7394,1.73942,1.73939,1.7394,110400000.0
2009-06-18 23:33:00,1.73924,1.73924,1.73765,1.73869,110400000.0
2009-06-18 23:34:00,1.73861,1.73861,1.73861,1.73861,110400000.0
2009-06-18 23:35:00,1.73873,1.73879,1.73865,1.73865,110400000.0
2009-06-18 23:36:00,1.73871,1.73871,1.73871,1.73871,110400000.0
2009-06-18 23:37:00,1.7386,1.73862,1.73813,1.73862,110400000.0
2009-06-18 23:38:00,1.73859,1.73862,1.73829,1.7384,110400000.0
2009-06-18 23:39:00,1.73838,1.73856,1.73835,1.73844,110400000.0
2009-06-18 23:40:00,1.7385,1.73854,1.73849,1.73849,110400000.0
2009-06-18 23:41:00,1.73875,1.73875,1.73867,1.73867,110400000.0
2009-06-18 23:42:00,1.73864,1.73864,1.73841,1.73853,110400000.0
2009-06-18 23:43:00,1.73849,1.73849,1.73814,1.73835,110400000.0
2009-06-18 23:44:00,1.73829,1.7392,1.73829,1.73865,110400000.0
2009-06-18 23:45:00,1.7386,1.73864,1.73823,1.73857,110400000.0
2009-06-18 23:46:00,1.73872,1.73907,1.73853,1.73865,110400000.0
2009-06-18 23:47:00,1.73874,1.7389,1.73825,1.7383,110400000.0
2009-06-18 23:48:00,1.73822,1.73885,1.73795,1.73797,110400000.0
2009-06-18 23:49:00,1.73791,1.73791,1.73676,1.73699,110400000.0
2009-06-18 23:50:00,1.737,1.73702,1.73696,1.73702,110400000.0
2009-06-18 23:51:00,1.73705,1.73705,1.73684,1.73684,110400000.0
2009-06-18 23:52:00,1.73681,1.73689,1.73681,1.73689,110400000.0
2009-06-18 23:53:00,1.73695,1.73701,1.73678,1.73684,110400000.0
2009-06-18 23:54:00,1.73687,1.73687,1.7367,1.73673,110400000.0
2009-06-18 23:55:00,1.7367,1.73672,1.73661,1.73663,110400000.0
2009-06-18 23:56:00,1.73657,1.73657,1.73657,1.73657,110400000.0
2009-06-18 23:57:00,1.73651,1.73668,1.73649,1.73661,110400000.0
2009-06-18 23:58:00,1.73669,1.73761,1.73669,1.73754,110400000.0
2009-06-18 23:59:00,1.73759,1.73759,1.73732,1.73736,110400000.0
2009-06-19 00:00:00,1.73739,1.7374,1.73734,1.73737,110400000.0
2009-06-19 00:01:00,1.73731,1.73761,1.73731,1.73756,110400000.0
2009-06-19 00:02:00,1.73765,1.7386,1.73765,1.73844,110400000.0
2009-06-19 00:03:00,1.73842,1.73874,1.73842,1.73866,110400000.0
2009-06-19 00:04:00,1.73863,1.73863,1.73839,1.73839,110400000.0
2009-06-19 00:05:00,1.73831,1.73854,1.73822,1.73854,110400000.0
2009-06-19 00:06:00,1.73859,1.73905,1.73849,1.73905,110400000.0
2009-06-19 00:07:00,1.73901,1.73978,1.73901,1.73939,110400000.0
2009-06-19 00:08:00,1.7395,1.73955,1.73926,1.73926,110400000.0
2009-06-19 00:09:00,1.73928,1.74026,1.73922,1.73963,110400000.0
2009-06-19 00:10:00,1.73956,1.73964,1.7394,1.73945,110400000.0
2009-06-19 00:11:00,1.73956,1.73985,1.73953,1.73985,110400000.0
2009-06-19 00:12:00,1.73992,1.73992,1.73956,1.73956,110400000.0
2009-06-19 00:13:00,1.73949,1.73957,1.7394,1.73951,110400000.0
2009-06-19 00:14:00,1.73946,1.73985,1.73939,1.73942,110400000.0
2009-06-19 00:15:00,1.73935,1.73938,1.73896,1.73912,110400000.0
2009-06-19 00:17:00,1.73906,1.73906,1.73832,1.7384,110400000.0
2009-06-19 00:18:00,1.73843,1.73846,1.73841,1.73846,110400000.0
2009-06-19 00:19:00,1.73853,1.73859,1.73844,1.73853,110400000.0
2009-06-19 00:20:00,1.73847,1.73852,1.73823,1.73839,110400000.0
2009-06-19 00:21:00,1.73836,1.73909,1.73821,1.73907,110400000.0
2009-06-19 00:22:00,1.73904,1.73948,1.73889,1.73903,110400000.0
2009-06-19 00:23:00,1.73906,1.73919,1.73906,1.73912,110400000.0
2009-06-19 00:24:00,1.73909,1.73909,1.73898,1.73909,110400000.0
2009-06-19 00:25:00,1.73906,1.73906,1.7386,1.73896,110400000.0
2009-06-19 00:27:00,1.7389,1.73902,1.7389,1.73892,110400000.0
2009-06-19 00:28:00,1.73898,1.73907,1.73898,1.73907,110400000.0
2009-06-19 00:29:00,1.73903,1.73906,1.73902,1.73903,110400000.0
2009-06-19 00:30:00,1.73895,1.73895,1.73892,1.73892,110400000.0
2009-06-19 00:31:00,1.73883,1.73897,1.73878,1.73897,110400000.0
2009-06-19 00:32:00,1.73896,1.73916,1.73884,1.73915,110400000.0
2009-06-19 00:33:00,1.73912,1.73915,1.73902,1.73902,110400000.0
2009-06-19 00:34:00,1.73906,1.73928,1.73899,1.73921,110400000.0
2009-06-19 00:35:00,1.73925,1.73925,1.73887,1.73893,110400000.0
2009-06-19 00:36:00,1.73898,1.73908,1.73865,1.73888,110400000.0
2009-06-19 00:37:00,1.73885,1.73897,1.73871,1.73871,110400000.0
2009-06-19 00:38:00,1.73872,1.7391,1.7386,1.73901,110400000.0
2009-06-19 00:39:00,1.73896,1.73896,1.73872,1.73878,110400000.0
2009-06-19 00:40:00,1.73863,1.73902,1.73863,1.73885,110400000.0
2009-06-19 00:41:00,1.73884,1.73899,1.73878,1.73891,110400000.0
2009-06-19 00:42:00,1.73902,1.73917,1.73902,1.73906,110400000.0
2009-06-19 00:43:00,1.73898,1.73903,1.7388,1.73883,110400000.0
2009-06-19 00:44:00,1.73882,1.73898,1.73875,1.73896,110400000.0
2009-06-19 00:45:00,1.73889,1.73897,1.73875,1.73894,110400000.0
2009-06-19 00:46:00,1.73897,1.73897,1.73886,1.7389,110400000.0
2009-06-19 00:47:00,1.73886,1.739,1.738,1.738,110400000.0
2009-06-19 00:48:00,1.73803,1.73821,1.73803,1.73821,110400000.0
2009-06-19 00:49:00,1.73828,1.73843,1.73821,1.73831,110400000.0
2009-06-19 00:50:00,1.73827,1.73841,1.73822,1.73841,110400000.0
2009-06-19 00:51:00,1.73846,1.73848,1.73846,1.73848,110400000.0
2009-06-19 00:52:00,1.73841,1.73841,1.73748,1.73748,110400000.0
2009-06-19 00:53:00,1.7373,1.7373,1.73708,1.73711,110400000.0
2009-06-19 00:54:00,1.73715,1.73721,1.73697,1.73718,110400000.0
2009-06-19 00:55:00,1.73717,1.73734,1.73717,1.73734,110400000.0
2009-06-19 00:56:00,1.73745,1.73745,1.73734,1.73736,110400000.0
2009-06-19 00:57:00,1.73742,1.73801,1.73739,1.73792,110400000.0
2009-06-19 00:58:00,1.73786,1.73798,1.7377,1.73792,110400000.0
2009-06-19 00:59:00,1.73789,1.73808,1.7376,1.73801,110400000.0
2009-06-19 01:00:00,1.73794,1.73807,1.73794,1.73794,110400000.0
2009-06-19 01:01:00,1.73796,1.73824,1.73791,1.73798,110400000.0
2009-06-19 01:02:00,1.73795,1.73813,1.73787,1.73802,110400000.0
2009-06-19 01:03:00,1.73804,1.7381,1.73793,1.73793,110400000.0
2009-06-19 01:04:00,1.7379,1.73805,1.73788,1.73805,110400000.0
2009-06-19 01:05:00,1.73816,1.73817,1.73791,1.73807,110400000.0
2009-06-19 01:06:00,1.73809,1.73816,1.73799,1.73799,110400000.0
2009-06-19 01:07:00,1.73801,1.73912,1.73783,1.73879,110400000.0
2009-06-19 01:08:00,1.73871,1.73878,1.73853,1.73864,110400000.0
2009-06-19 01:09:00,1.73867,1.73913,1.73867,1.73903,110400000.0
2009-06-19 01:10:00,1.73902,1.73937,1.73902,1.73918,110400000.0
2009-06-19 01:11:00,1.73922,1.73929,1.73907,1.73908,110400000.0
2009-06-19 01:12:00,1.73903,1.73903,1.73898,1.73898,110400000.0
2009-06-19 01:13:00,1.73889,1.73889,1.73856,1.73864,110400000.0
2009-06-19 01:14:00,1.7387,1.73871,1.73869,1.73869,110400000.0
2009-06-19 01:15:00,1.7387,1.73878,1.73866,1.7387,110400000.0
2009-06-19 01:16:00,1.73862,1.73899,1.73862,1.73899,110400000.0
2009-06-19 01:17:00,1.73901,1.73942,1.73901,1.73942,110400000.0
2009-06-19 01:18:00,1.73941,1.73943,1.73914,1.73919,110400000.0
2009-06-19 01:19:00,1.73927,1.73927,1.73922,1.73922,110400000.0
2009-06-19 01:20:00,1.73916,1.73983,1.73916,1.73951,110400000.0
2009-06-19 01:21:00,1.73957,1.7397,1.73945,1.7397,110400000.0
2009-06-19 01:22:00,1.73976,1.73995,1.73964,1.73973,110400000.0
2009-06-19 01:23:00,1.73965,1.73988,1.73965,1.73986,110400000.0
2009-06-19 01:24:00,1.73981,1.73989,1.73981,1.73982,110400000.0
2009-06-19 01:25:00,1.73991,1.73991,1.73972,1.73972,110400000.0
2009-06-19 01:26:00,1.73967,1.7397,1.73937,1.73944,110400000.0
2009-06-19 01:27:00,1.73949,1.73952,1.73935,1.73935,110400000.0
2009-06-19 01:28:00,1.7393,1.73943,1.73921,1.73935,110400000.0
2009-06-19 01:29:00,1.7394,1.73972,1.7394,1.73966,110400000.0
2009-06-19 01:30:00,1.73971,1.73987,1.73954,1.73963,110400000.0
2009-06-19 01:31:00,1.73969,1.73999,1.73969,1.73988,110400000.0
2009-06-19 01:32:00,1.73994,1.73994,1.73969,1.73974,110400000.0
2009-06-19 01:33:00,1.73971,1.73974,1.73945,1.73949,110400000.0
2009-06-19 01:34:00,1.73951,1.73958,1.7394,1.7394,110400000.0
2009-06-19 01:35:00,1.73933,1.73942,1.73916,1.73922,110400000.0
2009-06-19 01:36:00,1.73916,1.73923,1.73869,1.73869,110400000.0
2009-06-19 01:37:00,1.73866,1.73931,1.73849,1.73931,110400000.0
2009-06-19 01:38:00,1.73926,1.73937,1.73899,1.73937,110400000.0
2009-06-19 01:39:00,1.73932,1.73932,1.73917,1.7392,110400000.0
2009-06-19 01:40:00,1.73929,1.73966,1.73924,1.73924,110400000.0
2009-06-19 01:41:00,1.73927,1.73931,1.73921,1.73921,110400000.0
2009-06-19 01:42:00,1.73925,1.73953,1.73925,1.73945,110400000.0
2009-06-19 01:43:00,1.73943,1.73947,1.73939,1.73939,110400000.0
2009-06-19 01:44:00,1.73945,1.74011,1.73942,1.74007,110400000.0
2009-06-19 01:45:00,1.7401,1.74025,1.73989,1.74011,110400000.0
2009-06-19 01:46:00,1.74006,1.74006,1.7398,1.7398,110400000.0
2009-06-19 01:47:00,1.73978,1.73978,1.73945,1.73948,110400000.0
2009-06-19 01:48:00,1.73956,1.73956,1.73923,1.73934,110400000.0
2009-06-19 01:49:00,1.73937,1.73951,1.73934,1.73951,110400000.0
2009-06-19 01:50:00,1.73947,1.74007,1.73947,1.7398,110400000.0
2009-06-19 01:51:00,1.73977,1.73977,1.73966,1.73966,110400000.0
2009-06-19 01:52:00,1.73965,1.73972,1.7396,1.73968,110400000.0
2009-06-19 01:53:00,1.73966,1.73975,1.73952,1.7396,110400000.0
2009-06-19 01:54:00,1.73965,1.74017,1.73965,1.74015,110400000.0
2009-06-19 01:55:00,1.74009,1.74016,1.73984,1.74014,110400000.0
2009-06-19 01:56:00,1.74009,1.74021,1.74004,1.74007,110400000.0
2009-06-19 01:57:00,1.74001,1.74001,1.74001,1.74001,110400000.0
2009-06-19 01:58:00,1.73994,1.74006,1.7394,1.7394,110400000.0
2009-06-19 01:59:00,1.73939,1.7394,1.73876,1.73898,110400000.0
2009-06-19 02:00:00,1.73899,1.73899,1.73869,1.73886,110400000.0
2009-06-19 02:01:00,1.73891,1.73924,1.73879,1.73924,110400000.0
2009-06-19 02:02:00,1.73918,1.7393,1.73911,1.73921,110400000.0
2009-06-19 02:03:00,1.73917,1.73934,1.73901,1.73908,110400000.0
2009-06-19 02:04:00,1.73905,1.73914,1.73884,1.73905,110400000.0
2009-06-19 02:05:00,1.73906,1.73963,1.73906,1.73945,110400000.0
2009-06-19 02:06:00,1.73944,1.73954,1.73926,1.73939,110400000.0
2009-06-19 02:07:00,1.73933,1.73935,1.7391,1.7391,110400000.0
2009-06-19 02:08:00,1.73905,1.73905,1.738,1.73801,110400000.0
2009-06-19 02:09:00,1.73805,1.73815,1.7378,1.73815,110400000.0
2009-06-19 02:10:00,1.73809,1.73822,1.73782,1.73782,110400000.0
2009-06-19 02:11:00,1.73775,1.73819,1.73763,1.73814,110400000.0
2009-06-19 02:12:00,1.73803,1.73855,1.7379,1.73819,110400000.0
2009-06-19 02:13:00,1.73824,1.73849,1.73808,1.73812,110400000.0
2009-06-19 02:14:00,1.73809,1.73812,1.73791,1.73798,110400000.0
2009-06-19 02:15:00,1.73801,1.73813,1.73739,1.73786,110400000.0
2009-06-19 02:16:00,1.7378,1.73798,1.73749,1.73751,110400000.0
2009-06-19 02:17:00,1.73754,1.73758,1.73728,1.73736,110400000.0
2009-06-19 02:18:00,1.73742,1.73743,1.73709,1.73709,110400000.0
2009-06-19 02:19:00,1.73716,1.73741,1.73716,1.73741,110400000.0
2009-06-19 02:20:00,1.73745,1.73772,1.73667,1.73691,110400000.0
2009-06-19 02:21:00,1.73694,1.73705,1.73686,1.73691,110400000.0
2009-06-19 02:22:00,1.73694,1.73732,1.7369,1.73696,110400000.0
2009-06-19 02:23:00,1.73701,1.73725,1.73668,1.73674,110400000.0
2009-06-19 02:24:00,1.73678,1.73684,1.73636,1.73656,110400000.0
2009-06-19 02:25:00,1.73659,1.73752,1.73634,1.73694,110400000.0
2009-06-19 02:26:00,1.73685,1.73691,1.73615,1.73629,110400000.0
2009-06-19 02:27:00,1.7363,1.73639,1.73612,1.73619,110400000.0
2009-06-19 02:28:00,1.73621,1.7366,1.73597,1.73597,110400000.0
2009-06-19 02:29:00,1.73593,1.7368,1.73593,1.73679,110400000.0
2009-06-19 02:30:00,1.73678,1.73712,1.7366,1.73679,110400000.0
2009-06-19 02:31:00,1.73671,1.737,1.73661,1.73685,110400000.0
2009-06-19 02:32:00,1.73688,1.73688,1.73659,1.73682,110400000.0
2009-06-19 02:33:00,1.73673,1.73676,1.73618,1.73649,110400000.0
2009-06-19 02:34:00,1.73652,1.73652,1.7364,1.7364,110400000.0
2009-06-19 02:35:00,1.73643,1.73657,1.73577,1.73577,110400000.0
2009-06-19 02:36:00,1.73578,1.73591,1.73524,1.73591,110400000.0
2009-06-19 02:37:00,1.73596,1.73619,1.7359,1.73613,110400000.0
2009-06-19 02:38:00,1.73609,1.73658,1.73593,1.73608,110400000.0
2009-06-19 02:39:00,1.73609,1.73654,1.73608,1.73651,110400000.0
2009-06-19 02:40:00,1.73653,1.7368,1.7365,1.73669,110400000.0
2009-06-19 02:41:00,1.73673,1.73729,1.7367,1.73691,110400000.0
2009-06-19 02:42:00,1.73686,1.7369,1.73649,1.73657,110400000.0
2009-06-19 02:43:00,1.73651,1.7366,1.73622,1.73648,110400000.0
2009-06-19 02:44:00,1.73644,1.7366,1.73636,1.73655,110400000.0
2009-06-19 02:45:00,1.73662,1.73662,1.7363,1.73638,110400000.0
2009-06-19 02:46:00,1.73632,1.73634,1.73601,1.73623,110400000.0
2009-06-19 02:47:00,1.73628,1.73628,1.73597,1.73615,110400000.0
2009-06-19 02:48:00,1.73614,1.73614,1.73566,1.73572,110400000.0
2009-06-19 02:49:00,1.73567,1.73571,1.7353,1.73553,110400000.0
2009-06-19 02:50:00,1.7355,1.73608,1.7355,1.736,110400000.0
2009-06-19 02:51:00,1.73603,1.73609,1.73537,1.73565,110400000.0
2009-06-19 02:52:00,1.73567,1.73605,1.73553,1.73553,110400000.0
2009-06-19 02:53:00,1.73543,1.73562,1.73492,1.73518,110400000.0
2009-06-19 02:54:00,1.7352,1.73584,1.73484,1.73571,110400000.0
2009-06-19 02:55:00,1.73573,1.73573,1.73456,1.73465,110400000.0
2009-06-19 02:56:00,1.7346,1.73486,1.73446,1.73469,110400000.0
2009-06-19 02:57:00,1.73471,1.7352,1.73444,1.73505,110400000.0
2009-06-19 02:58:00,1.73509,1.73509,1.73412,1.7345,110400000.0
2009-06-19 02:59:00,1.73456,1.73532,1.73456,1.73491,110400000.0
2009-06-19 03:00:00,1.73484,1.73521,1.73473,1.73475,110400000.0
2009-06-19 03:01:00,1.73476,1.73542,1.73475,1.73542,110400000.0
2009-06-19 03:02:00,1.73545,1.7355,1.73518,1.73536,110400000.0
2009-06-19 03:03:00,1.7353,1.73533,1.73493,1.73502,110400000.0
2009-06-19 03:04:00,1.735,1.73556,1.7348,1.73525,110400000.0
2009-06-19 03:05:00,1.73524,1.73524,1.73499,1.73499,110400000.0
2009-06-19 03:06:00,1.73494,1.73506,1.73475,1.73495,110400000.0
2009-06-19 03:07:00,1.735,1.73536,1.73472,1.73511,110400000.0
2009-06-19 03:08:00,1.73514,1.73535,1.73488,1.73491,110400000.0
2009-06-19 03:09:00,1.73493,1.73507,1.73466,1.73481,110400000.0
2009-06-19 03:10:00,1.73486,1.73505,1.73434,1.73434,110400000.0
2009-06-19 03:11:00,1.7344,1.73464,1.73429,1.73464,110400000.0
2009-06-19 03:12:00,1.73467,1.73473,1.73437,1.73461,110400000.0
2009-06-19 03:13:00,1.7346,1.73467,1.73435,1.73464,110400000.0
2009-06-19 03:14:00,1.73458,1.73471,1.73451,1.73461,110400000.0
2009-06-19 03:15:00,1.73458,1.73463,1.73448,1.73452,110400000.0
2009-06-19 03:16:00,1.73459,1.73459,1.73443,1.73453,110400000.0
2009-06-19 03:17:00,1.7345,1.73491,1.73435,1.73482,110400000.0
2009-06-19 03:18:00,1.73487,1.73487,1.7347,1.73476,110400000.0
2009-06-19 03:19:00,1.73473,1.73512,1.73473,1.73491,110400000.0
2009-06-19 03:20:00,1.73489,1.73515,1.73476,1.73505,110400000.0
2009-06-19 03:21:00,1.73508,1.73513,1.73487,1.735,110400000.0
2009-06-19 03:22:00,1.73503,1.73525,1.73481,1.73487,110400000.0
2009-06-19 03:23:00,1.73484,1.7355,1.73481,1.7355,110400000.0
2009-06-19 03:24:00,1.73551,1.73571,1.73534,1.73542,110400000.0
2009-06-19 03:25:00,1.73537,1.73555,1.73523,1.73542,110400000.0
2009-06-19 03:26:00,1.73548,1.73567,1.73548,1.73565,110400000.0
2009-06-19 03:27:00,1.73559,1.73573,1.73553,1.73558,110400000.0
2009-06-19 03:28:00,1.73554,1.73565,1.73539,1.73565,110400000.0
2009-06-19 03:29:00,1.73572,1.73577,1.73548,1.73548,110400000.0
2009-06-19 03:30:00,1.73553,1.73558,1.73538,1.73553,110400000.0
2009-06-19 03:31:00,1.7355,1.73556,1.73538,1.73538,110400000.0
2009-06-19 03:32:00,1.73535,1.73562,1.73526,1.7355,110400000.0
2009-06-19 03:33:00,1.73547,1.73557,1.73527,1.7354,110400000.0
2009-06-19 03:34:00,1.73539,1.73559,1.73529,1.7354,110400000.0
2009-06-19 03:35:00,1.73539,1.73542,1.73478,1.73492,110400000.0
2009-06-19 03:36:00,1.73487,1.73535,1.73485,1.73532,110400000.0
2009-06-19 03:37:00,1.73528,1.73535,1.73504,1.73528,110400000.0
2009-06-19 03:38:00,1.7353,1.7353,1.73516,1.73516,110400000.0
2009-06-19 03:39:00,1.73513,1.73532,1.73492,1.73498,110400000.0
2009-06-19 03:40:00,1.73495,1.735,1.73486,1.73497,110400000.0
2009-06-19 03:41:00,1.73494,1.73522,1.73492,1.7351,110400000.0
2009-06-19 03:42:00,1.73516,1.73525,1.73505,1.73508,110400000.0
2009-06-19 03:43:00,1.7351,1.7351,1.73491,1.73497,110400000.0
2009-06-19 03:44:00,1.73491,1.73494,1.73447,1.73466,110400000.0
2009-06-19 03:45:00,1.73472,1.73493,1.73468,1.73469,110400000.0
2009-06-19 03:46:00,1.73476,1.73495,1.73468,1.73479,110400000.0
2009-06-19 03:47:00,1.7348,1.73488,1.7342,1.7342,110400000.0
2009-06-19 03:48:00,1.73414,1.73433,1.73393,1.7341,110400000.0
2009-06-19 03:49:00,1.73415,1.73425,1.73396,1.73413,110400000.0
2009-06-19 03:50:00,1.7341,1.7351,1.73407,1.73424,110400000.0
2009-06-19 03:51:00,1.73427,1.73428,1.73406,1.73417,110400000.0
2009-06-19 03:52:00,1.7341,1.7347,1.73403,1.7342,110400000.0
2009-06-19 03:53:00,1.73426,1.73497,1.73426,1.73476,110400000.0
2009-06-19 03:54:00,1.73478,1.73532,1.73469,1.73504,110400000.0
2009-06-19 03:55:00,1.7351,1.73622,1.73501,1.73571,110400000.0
2009-06-19 03:56:00,1.73574,1.73621,1.73506,1.73589,110400000.0
2009-06-19 03:57:00,1.7359,1.73635,1.73584,1.73613,110400000.0
2009-06-19 03:58:00,1.73608,1.73616,1.73592,1.73592,110400000.0
2009-06-19 03:59:00,1.73585,1.73639,1.73569,1.73637,110400000.0
2009-06-19 04:00:00,1.73642,1.7366,1.73609,1.73629,110400000.0
2009-06-19 04:01:00,1.73631,1.73651,1.736,1.73607,110400000.0
2009-06-19 04:02:00,1.73608,1.73608,1.73523,1.73552,110400000.0
2009-06-19 04:03:00,1.73546,1.73629,1.73542,1.73607,110400000.0
2009-06-19 04:04:00,1.73605,1.73665,1.73605,1.73647,110400000.0
2009-06-19 04:05:00,1.73646,1.73686,1.73624,1.73635,110400000.0
2009-06-19 04:06:00,1.73638,1.73663,1.7361,1.73639,110400000.0
2009-06-19 04:07:00,1.73641,1.73644,1.73622,1.73633,110400000.0
2009-06-19 04:08:00,1.73638,1.73652,1.73638,1.7365,110400000.0
2009-06-19 04:09:00,1.73654,1.7368,1.73652,1.7367,110400000.0
2009-06-19 04:10:00,1.73665,1.73673,1.73644,1.73645,110400000.0
2009-06-19 04:11:00,1.73642,1.73677,1.73599,1.73651,110400000.0
2009-06-19 04:12:00,1.73641,1.73663,1.73615,1.73641,110400000.0
2009-06-19 04:13:00,1.73638,1.7368,1.73579,1.7368,110400000.0
2009-06-19 04:14:00,1.73678,1.73692,1.73663,1.73687,110400000.0
2009-06-19 04:15:00,1.73694,1.73703,1.73673,1.73691,110400000.0
2009-06-19 04:16:00,1.73694,1.7372,1.73689,1.73714,110400000.0
2009-06-19 04:17:00,1.73712,1.73784,1.73694,1.73784,110400000.0
2009-06-19 04:18:00,1.73781,1.738,1.73732,1.7374,110400000.0
2009-06-19 04:19:00,1.73745,1.73749,1.73717,1.73728,110400000.0
2009-06-19 04:20:00,1.73733,1.7375,1.73697,1.7372,110400000.0
2009-06-19 04:21:00,1.73723,1.73743,1.73709,1.73726,110400000.0
2009-06-19 04:22:00,1.73721,1.73721,1.73667,1.73673,110400000.0
2009-06-19 04:23:00,1.7367,1.73691,1.7366,1.73678,110400000.0
2009-06-19 04:24:00,1.73683,1.73771,1.73678,1.73767,110400000.0
2009-06-19 04:25:00,1.73771,1.73785,1.7374,1.73785,110400000.0
2009-06-19 04:26:00,1.7378,1.73845,1.73758,1.7384,110400000.0
2009-06-19 04:27:00,1.73846,1.73846,1.73773,1.73785,110400000.0
2009-06-19 04:28:00,1.7379,1.73791,1.73744,1.73759,110400000.0
2009-06-19 04:29:00,1.73762,1.73772,1.73753,1.73761,110400000.0
2009-06-19 04:30:00,1.73755,1.73775,1.73709,1.7374,110400000.0
2009-06-19 04:31:00,1.73739,1.73766,1.7373,1.73766,110400000.0
2009-06-19 04:32:00,1.73772,1.73786,1.73736,1.73754,110400000.0
2009-06-19 04:33:00,1.73752,1.73787,1.73726,1.73731,110400000.0
2009-06-19 04:34:00,1.73733,1.73746,1.73705,1.73738,110400000.0
2009-06-19 04:35:00,1.73727,1.73766,1.73727,1.73755,110400000.0
2009-06-19 04:36:00,1.73761,1.73781,1.73758,1.73758,110400000.0
2009-06-19 04:37:00,1.73769,1.73772,1.73726,1.73747,110400000.0
2009-06-19 04:38:00,1.73744,1.73754,1.73731,1.73747,110400000.0
2009-06-19 04:39:00,1.73744,1.73805,1.73734,1.73791,110400000.0
2009-06-19 04:40:00,1.73789,1.73848,1.73788,1.73842,110400000.0
2009-06-19 04:41:00,1.73846,1.73869,1.73846,1.73869,110400000.0
2009-06-19 04:42:00,1.73879,1.73883,1.73848,1.73848,110400000.0
2009-06-19 04:43:00,1.73837,1.73843,1.73787,1.73806,110400000.0
2009-06-19 04:44:00,1.73812,1.73824,1.73783,1.73785,110400000.0
2009-06-19 04:45:00,1.7378,1.73813,1.73767,1.73802,110400000.0
2009-06-19 04:46:00,1.73805,1.73833,1.73804,1.7383,110400000.0
2009-06-19 04:47:00,1.73833,1.73869,1.73754,1.73774,110400000.0
2009-06-19 04:48:00,1.73769,1.73783,1.73746,1.7378,110400000.0
2009-06-19 04:49:00,1.73773,1.73783,1.73746,1.73762,110400000.0
2009-06-19 04:50:00,1.73759,1.73795,1.73744,1.73777,110400000.0
2009-06-19 04:51:00,1.73783,1.7379,1.73729,1.73763,110400000.0
2009-06-19 04:52:00,1.73758,1.73825,1.73748,1.73809,110400000.0
2009-06-19 04:53:00,1.73808,1.73817,1.73802,1.73816,110400000.0
2009-06-19 04:54:00,1.73818,1.73819,1.7381,1.7381,110400000.0
2009-06-19 04:55:00,1.73811,1.73841,1.73758,1.73787,110400000.0
2009-06-19 04:56:00,1.73797,1.73842,1.73797,1.73836,110400000.0
2009-06-19 04:57:00,1.73838,1.73858,1.73827,1.73832,110400000.0
2009-06-19 04:58:00,1.73827,1.73877,1.73814,1.7387,110400000.0
2009-06-19 04:59:00,1.73873,1.73927,1.7387,1.73924,110400000.0
2009-06-19 05:00:00,1.73926,1.73951,1.73892,1.73914,110400000.0
2009-06-19 05:01:00,1.73917,1.73956,1.73907,1.73946,110400000.0
2009-06-19 05:02:00,1.73941,1.73948,1.73918,1.73929,110400000.0
2009-06-19 05:03:00,1.73921,1.73937,1.73907,1.73924,110400000.0
2009-06-19 05:04:00,1.7392,1.73931,1.73834,1.73889,110400000.0
2009-06-19 05:05:00,1.73867,1.73867,1.73806,1.73853,110400000.0
2009-06-19 05:06:00,1.73847,1.73866,1.73801,1.73801,110400000.0
2009-06-19 05:07:00,1.73804,1.73876,1.73804,1.73848,110400000.0
2009-06-19 05:08:00,1.73853,1.73866,1.73837,1.73855,110400000.0
2009-06-19 05:09:00,1.73852,1.73877,1.73847,1.7387,110400000.0
2009-06-19 05:10:00,1.73869,1.73883,1.73841,1.73841,110400000.0
2009-06-19 05:11:00,1.73843,1.73852,1.73836,1.73841,110400000.0
2009-06-19 05:12:00,1.73836,1.73862,1.73834,1.73861,110400000.0
2009-06-19 05:13:00,1.73857,1.73874,1.73854,1.73867,110400000.0
2009-06-19 05:14:00,1.73859,1.73861,1.73839,1.73851,110400000.0
2009-06-19 05:15:00,1.73845,1.73847,1.73828,1.73836,110400000.0
2009-06-19 05:16:00,1.73841,1.73844,1.73815,1.73819,110400000.0
2009-06-19 05:17:00,1.73823,1.73852,1.73823,1.73852,110400000.0
2009-06-19 05:18:00,1.73859,1.7388,1.73855,1.7386,110400000.0
2009-06-19 05:19:00,1.73854,1.73912,1.73851,1.73906,110400000.0
2009-06-19 05:20:00,1.73903,1.73903,1.73863,1.73863,110400000.0
2009-06-19 05:21:00,1.73869,1.73902,1.73869,1.73902,110400000.0
2009-06-19 05:22:00,1.73909,1.7393,1.73903,1.7391,110400000.0
2009-06-19 05:23:00,1.73904,1.73923,1.73904,1.73917,110400000.0
2009-06-19 05:24:00,1.73916,1.73929,1.73904,1.73921,110400000.0
2009-06-19 05:25:00,1.73919,1.7394,1.73907,1.7394,110400000.0
2009-06-19 05:26:00,1.73937,1.7394,1.73922,1.73922,110400000.0
2009-06-19 05:27:00,1.73925,1.73951,1.7392,1.73949,110400000.0
2009-06-19 05:28:00,1.73945,1.73991,1.73944,1.73962,110400000.0
2009-06-19 05:29:00,1.73961,1.73961,1.73917,1.73917,110400000.0
2009-06-19 05:30:00,1.7392,1.7392,1.73889,1.73901,110400000.0
2009-06-19 05:31:00,1.73895,1.73907,1.73882,1.73891,110400000.0
2009-06-19 05:32:00,1.7389,1.7391,1.73872,1.73909,110400000.0
2009-06-19 05:33:00,1.73915,1.73949,1.73915,1.73937,110400000.0
2009-06-19 05:34:00,1.73942,1.73942,1.73911,1.73911,110400000.0
2009-06-19 05:35:00,1.73916,1.73917,1.73836,1.7385,110400000.0
2009-06-19 05:36:00,1.73857,1.73867,1.7385,1.73862,110400000.0
2009-06-19 05:37:00,1.73859,1.7391,1.73856,1.73885,110400000.0
2009-06-19 05:38:00,1.73896,1.73921,1.7389,1.73907,110400000.0
2009-06-19 05:39:00,1.73897,1.73904,1.73889,1.73892,110400000.0
2009-06-19 05:40:00,1.73886,1.73893,1.73845,1.73869,110400000.0
2009-06-19 05:41:00,1.73871,1.73877,1.73858,1.73858,110400000.0
2009-06-19 05:42:00,1.73861,1.73863,1.73855,1.7386,110400000.0
2009-06-19 05:43:00,1.73855,1.73859,1.73769,1.73818,110400000.0
2009-06-19 05:44:00,1.73816,1.73816,1.73735,1.73735,110400000.0
2009-06-19 05:45:00,1.73727,1.73762,1.73718,1.73751,110400000.0
2009-06-19 05:46:00,1.73745,1.73748,1.73724,1.7374,110400000.0
2009-06-19 05:47:00,1.73737,1.73748,1.73718,1.73718,110400000.0
2009-06-19 05:48:00,1.73725,1.73758,1.73715,1.73722,110400000.0
2009-06-19 05:49:00,1.73719,1.73733,1.73707,1.73728,110400000.0
2009-06-19 05:50:00,1.73731,1.73782,1.73724,1.7378,110400000.0
2009-06-19 05:51:00,1.73779,1.73806,1.73776,1.73788,110400000.0
2009-06-19 05:52:00,1.73785,1.73786,1.73767,1.73772,110400000.0
2009-06-19 05:53:00,1.73776,1.73785,1.73763,1.73773,110400000.0
2009-06-19 05:54:00,1.73776,1.73798,1.73771,1.73776,110400000.0
2009-06-19 05:55:00,1.73772,1.73776,1.7375,1.73773,110400000.0
2009-06-19 05:56:00,1.73765,1.73765,1.73729,1.73732,110400000.0
2009-06-19 05:57:00,1.73735,1.7379,1.73723,1.73779,110400000.0
2009-06-19 05:58:00,1.73773,1.73829,1.73769,1.73813,110400000.0
2009-06-19 05:59:00,1.73814,1.73828,1.73806,1.73826,110400000.0
2009-06-19 06:00:00,1.73831,1.73842,1.73779,1.73799,110400000.0
2009-06-19 06:01:00,1.73796,1.73821,1.73725,1.73725,110400000.0
2009-06-19 06:02:00,1.73732,1.73748,1.73707,1.73726,110400000.0
2009-06-19 06:03:00,1.7372,1.73726,1.737,1.73725,110400000.0
2009-06-19 06:04:00,1.73731,1.73822,1.73689,1.73796,110400000.0
2009-06-19 06:05:00,1.73785,1.73797,1.73723,1.73783,110400000.0
2009-06-19 06:06:00,1.73776,1.73811,1.73776,1.7381,110400000.0
2009-06-19 06:07:00,1.73814,1.73814,1.73801,1.73811,110400000.0
2009-06-19 06:08:00,1.73804,1.73835,1.73795,1.73829,110400000.0
2009-06-19 06:09:00,1.73826,1.73826,1.7377,1.73771,110400000.0
2009-06-19 06:10:00,1.73769,1.73825,1.73769,1.73819,110400000.0
2009-06-19 06:11:00,1.73816,1.7382,1.73778,1.73783,110400000.0
2009-06-19 06:12:00,1.73782,1.73786,1.73763,1.73763,110400000.0
2009-06-19 06:13:00,1.73788,1.73818,1.7378,1.73813,110400000.0
2009-06-19 06:14:00,1.7385,1.73854,1.73797,1.73828,110400000.0
2009-06-19 06:15:00,1.73833,1.7384,1.73833,1.7384,110400000.0
2009-06-19 06:16:00,1.73828,1.73842,1.73823,1.73827,110400000.0
2009-06-19 06:17:00,1.7383,1.7383,1.73795,1.738,110400000.0
2009-06-19 06:18:00,1.73794,1.73794,1.73763,1.73768,110400000.0
2009-06-19 06:19:00,1.73778,1.73779,1.73775,1.73778,110400000.0
2009-06-19 06:20:00,1.73793,1.738,1.73778,1.73793,110400000.0
2009-06-19 06:21:00,1.73788,1.73795,1.7378,1.73795,110400000.0
2009-06-19 06:22:00,1.73788,1.73788,1.7377,1.7377,110400000.0
2009-06-19 06:23:00,1.73772,1.73778,1.73738,1.7374,110400000.0
2009-06-19 06:24:00,1.73739,1.73768,1.73739,1.73754,110400000.0
2009-06-19 06:25:00,1.73737,1.73737,1.73649,1.7365,110400000.0
2009-06-19 06:26:00,1.7366,1.7369,1.7366,1.7369,110400000.0
2009-06-19 06:27:00,1.737,1.73723,1.7368,1.73689,110400000.0
2009-06-19 06:28:00,1.73688,1.73725,1.73688,1.73698,110400000.0
2009-06-19 06:29:00,1.73699,1.73699,1.73675,1.73678,110400000.0
2009-06-19 06:30:00,1.7367,1.7367,1.73635,1.73652,110400000.0
2009-06-19 06:31:00,1.73655,1.73655,1.7365,1.73655,110400000.0
2009-06-19 06:32:00,1.73657,1.73668,1.73657,1.73659,110400000.0
2009-06-19 06:33:00,1.73673,1.73678,1.73573,1.736,110400000.0
2009-06-19 06:34:00,1.73598,1.73603,1.73563,1.7357,110400000.0
2009-06-19 06:35:00,1.73565,1.73595,1.73549,1.73549,110400000.0
2009-06-19 06:36:00,1.73553,1.73553,1.73537,1.73537,110400000.0
2009-06-19 06:37:00,1.7355,1.73578,1.73547,1.73568,110400000.0
2009-06-19 06:38:00,1.73555,1.73565,1.73538,1.73547,110400000.0
2009-06-19 06:39:00,1.73544,1.73555,1.73535,1.73548,110400000.0
2009-06-19 06:40:00,1.73535,1.73548,1.73535,1.73548,110400000.0
2009-06-19 06:41:00,1.73545,1.73558,1.73523,1.73523,110400000.0
2009-06-19 06:42:00,1.7351,1.73527,1.73485,1.7349,110400000.0
2009-06-19 06:43:00,1.73508,1.73508,1.73465,1.73484,110400000.0
2009-06-19 06:44:00,1.73479,1.7353,1.73478,1.735,110400000.0
2009-06-19 06:45:00,1.7349,1.7349,1.73474,1.73474,110400000.0
2009-06-19 06:46:00,1.73489,1.735,1.73473,1.73495,110400000.0
2009-06-19 06:47:00,1.7351,1.7351,1.73474,1.7348,110400000.0
2009-06-19 06:48:00,1.73483,1.73519,1.73483,1.73519,110400000.0
2009-06-19 06:49:00,1.73529,1.73573,1.73529,1.73544,110400000.0
2009-06-19 06:50:00,1.73554,1.73563,1.7353,1.7353,110400000.0
2009-06-19 06:51:00,1.73535,1.73535,1.73513,1.73523,110400000.0
2009-06-19 06:52:00,1.7351,1.73522,1.7351,1.7351,110400000.0
2009-06-19 06:53:00,1.73503,1.73528,1.73503,1.73518,110400000.0
2009-06-19 06:54:00,1.73523,1.73528,1.73502,1.73502,110400000.0
2009-06-19 06:55:00,1.73478,1.73505,1.73478,1.73503,110400000.0
2009-06-19 06:56:00,1.73505,1.73523,1.73503,1.73523,110400000.0
2009-06-19 06:57:00,1.73525,1.73552,1.73519,1.73524,110400000.0
2009-06-19 06:58:00,1.73527,1.73558,1.73527,1.73548,110400000.0
2009-06-19 06:59:00,1.7355,1.73559,1.73514,1.73533,110400000.0
2009-06-19 07:00:00,1.7351,1.7351,1.7351,1.7351,110400000.0
2009-06-19 07:01:00,1.7352,1.73542,1.73517,1.73542,110400000.0
2009-06-19 07:02:00,1.73538,1.73613,1.7352,1.73575,110400000.0
2009-06-19 07:03:00,1.73555,1.7357,1.73547,1.73554,110400000.0
2009-06-19 07:04:00,1.73569,1.73569,1.73544,1.73544,110400000.0
2009-06-19 07:05:00,1.73553,1.73553,1.73523,1.73523,110400000.0
2009-06-19 07:06:00,1.73529,1.7357,1.73384,1.73387,110400000.0
2009-06-19 07:07:00,1.73394,1.73425,1.73385,1.73403,110400000.0
2009-06-19 07:08:00,1.73378,1.73413,1.73378,1.73413,110400000.0
2009-06-19 07:09:00,1.73417,1.73425,1.73367,1.73367,110400000.0
2009-06-19 07:10:00,1.73374,1.73398,1.73368,1.73379,110400000.0
2009-06-19 07:11:00,1.73382,1.73392,1.73335,1.73345,110400000.0
2009-06-19 07:12:00,1.73349,1.73368,1.73334,1.73334,110400000.0
2009-06-19 07:13:00,1.73329,1.73329,1.73282,1.73307,110400000.0
2009-06-19 07:14:00,1.7331,1.73373,1.73305,1.73335,110400000.0
2009-06-19 07:15:00,1.7333,1.73355,1.7331,1.73317,110400000.0
2009-06-19 07:16:00,1.73312,1.73339,1.733,1.73309,110400000.0
2009-06-19 07:17:00,1.7331,1.7333,1.73304,1.73312,110400000.0
2009-06-19 07:18:00,1.73307,1.7332,1.73205,1.73245,110400000.0
2009-06-19 07:19:00,1.73243,1.73255,1.73193,1.7323,110400000.0
2009-06-19 07:20:00,1.73223,1.7327,1.73223,1.7327,110400000.0
2009-06-19 07:21:00,1.73273,1.73333,1.73273,1.73328,110400000.0
2009-06-19 07:22:00,1.73333,1.73354,1.73298,1.73309,110400000.0
2009-06-19 07:23:00,1.73294,1.73304,1.73245,1.73248,110400000.0
2009-06-19 07:24:00,1.73244,1.73282,1.73192,1.73205,110400000.0
2009-06-19 07:25:00,1.7322,1.73255,1.73211,1.73211,110400000.0
2009-06-19 07:26:00,1.73218,1.7324,1.73218,1.73239,110400000.0
2009-06-19 07:27:00,1.73245,1.73255,1.73223,1.73233,110400000.0
2009-06-19 07:28:00,1.73234,1.73258,1.73234,1.73258,110400000.0
2009-06-19 07:29:00,1.73268,1.7328,1.73248,1.7327,110400000.0
2009-06-19 07:30:00,1.7329,1.7329,1.7326,1.73264,110400000.0
2009-06-19 07:31:00,1.7326,1.73269,1.73214,1.73255,110400000.0
2009-06-19 07:32:00,1.7327,1.7328,1.7327,1.73272,110400000.0
2009-06-19 07:33:00,1.7328,1.7328,1.73253,1.7327,110400000.0
2009-06-19 07:34:00,1.73265,1.73275,1.73237,1.73273,110400000.0
2009-06-19 07:35:00,1.73272,1.7332,1.73272,1.7332,110400000.0
2009-06-19 07:36:00,1.73314,1.73319,1.73289,1.7329,110400000.0
2009-06-19 07:37:00,1.73285,1.73337,1.73273,1.73337,110400000.0
2009-06-19 07:38:00,1.73327,1.73344,1.73295,1.73339,110400000.0
2009-06-19 07:39:00,1.73344,1.73349,1.73325,1.73345,110400000.0
2009-06-19 07:40:00,1.73348,1.73378,1.73323,1.73378,110400000.0
2009-06-19 07:41:00,1.7337,1.73373,1.73332,1.73348,110400000.0
2009-06-19 07:42:00,1.73355,1.73373,1.73314,1.73314,110400000.0
2009-06-19 07:43:00,1.73333,1.73333,1.73298,1.73303,110400000.0
2009-06-19 07:44:00,1.73302,1.73302,1.73283,1.73283,110400000.0
2009-06-19 07:45:00,1.73265,1.7331,1.73257,1.7331,110400000.0
2009-06-19 07:46:00,1.73308,1.7331,1.73277,1.73288,110400000.0
2009-06-19 07:47:00,1.73303,1.73329,1.73284,1.73313,110400000.0
2009-06-19 07:48:00,1.73308,1.73342,1.73304,1.7334,110400000.0
2009-06-19 07:49:00,1.7333,1.7333,1.73315,1.73318,110400000.0
2009-06-19 07:50:00,1.73323,1.73327,1.73308,1.73308,110400000.0
2009-06-19 07:51:00,1.73314,1.73314,1.73293,1.73293,110400000.0
2009-06-19 07:52:00,1.73285,1.73324,1.7328,1.73324,110400000.0
2009-06-19 07:53:00,1.73344,1.73344,1.73328,1.73328,110400000.0
2009-06-19 07:54:00,1.73324,1.73333,1.73301,1.73312,110400000.0
2009-06-19 07:55:00,1.73313,1.7332,1.733,1.7332,110400000.0
2009-06-19 07:56:00,1.73303,1.7337,1.73303,1.7337,110400000.0
2009-06-19 07:57:00,1.7339,1.734,1.73365,1.73393,110400000.0
2009-06-19 07:58:00,1.7343,1.7344,1.73358,1.7341,110400000.0
2009-06-19 07:59:00,1.73415,1.7354,1.734,1.73538,110400000.0
2009-06-19 08:00:00,1.7357,1.7357,1.7344,1.73535,110400000.0
2009-06-19 08:01:00,1.7353,1.7353,1.73435,1.73445,110400000.0
2009-06-19 08:02:00,1.7347,1.7349,1.73428,1.73428,110400000.0
2009-06-19 08:03:00,1.7342,1.7348,1.73405,1.73405,110400000.0
2009-06-19 08:04:00,1.734,1.7346,1.73385,1.7346,110400000.0
2009-06-19 08:05:00,1.73405,1.7345,1.7337,1.7342,110400000.0
2009-06-19 08:06:00,1.73408,1.7344,1.7338,1.7341,110400000.0
2009-06-19 08:07:00,1.7339,1.7345,1.7335,1.7335,110400000.0
2009-06-19 08:08:00,1.73355,1.7337,1.73325,1.73345,110400000.0
2009-06-19 08:09:00,1.73335,1.73373,1.73315,1.73373,110400000.0
2009-06-19 08:10:00,1.73355,1.7338,1.73315,1.7335,110400000.0
2009-06-19 08:11:00,1.7338,1.734,1.7334,1.73358,110400000.0
2009-06-19 08:12:00,1.73355,1.7342,1.73355,1.73375,110400000.0
2009-06-19 08:13:00,1.73373,1.7339,1.7335,1.7338,110400000.0
2009-06-19 08:14:00,1.73375,1.7341,1.73325,1.7336,110400000.0
2009-06-19 08:15:00,1.7341,1.7341,1.7338,1.73401,110400000.0
2009-06-19 08:16:00,1.73407,1.73413,1.73375,1.73385,110400000.0
2009-06-19 08:17:00,1.73405,1.73465,1.73405,1.73457,110400000.0
2009-06-19 08:18:00,1.7346,1.73464,1.7341,1.7341,110400000.0
2009-06-19 08:19:00,1.73418,1.73418,1.73379,1.7338,110400000.0
2009-06-19 08:20:00,1.73377,1.7342,1.73372,1.734,110400000.0
2009-06-19 08:21:00,1.73405,1.73423,1.73363,1.7339,110400000.0
2009-06-19 08:22:00,1.73388,1.73404,1.73369,1.73395,110400000.0
2009-06-19 08:23:00,1.73383,1.73383,1.73315,1.73319,110400000.0
2009-06-19 08:24:00,1.73323,1.73343,1.73278,1.73333,110400000.0
2009-06-19 08:25:00,1.73327,1.73422,1.73298,1.73379,110400000.0
2009-06-19 08:26:00,1.73368,1.73435,1.73367,1.73419,110400000.0
2009-06-19 08:27:00,1.7341,1.73434,1.73405,1.73428,110400000.0
2009-06-19 08:28:00,1.73453,1.73543,1.73435,1.73525,110400000.0
2009-06-19 08:29:00,1.73527,1.73555,1.73423,1.73433,110400000.0
2009-06-19 08:30:00,1.73428,1.73428,1.7334,1.73393,110400000.0
2009-06-19 08:31:00,1.73395,1.73397,1.73325,1.73352,110400000.0
2009-06-19 08:32:00,1.73353,1.73358,1.7331,1.7333,110400000.0
2009-06-19 08:33:00,1.73329,1.73385,1.73314,1.73378,110400000.0
2009-06-19 08:34:00,1.7338,1.73389,1.73328,1.7334,110400000.0
2009-06-19 08:35:00,1.73345,1.73368,1.73289,1.73304,110400000.0
2009-06-19 08:36:00,1.73305,1.7335,1.73305,1.73338,110400000.0
2009-06-19 08:37:00,1.7333,1.7335,1.73312,1.73339,110400000.0
2009-06-19 08:38:00,1.73338,1.73355,1.73272,1.7331,110400000.0
2009-06-19 08:39:00,1.73314,1.73335,1.73273,1.73285,110400000.0
2009-06-19 08:40:00,1.73288,1.73304,1.73253,1.73286,110400000.0
2009-06-19 08:41:00,1.73276,1.73276,1.73215,1.7323,110400000.0
2009-06-19 08:42:00,1.73252,1.73298,1.7325,1.73298,110400000.0
2009-06-19 08:43:00,1.73293,1.73305,1.73218,1.73224,110400000.0
2009-06-19 08:44:00,1.73214,1.73215,1.73192,1.73197,110400000.0
2009-06-19 08:45:00,1.73195,1.73255,1.7319,1.73252,110400000.0
2009-06-19 08:46:00,1.73235,1.73284,1.73235,1.73284,110400000.0
2009-06-19 08:47:00,1.73278,1.73308,1.7321,1.7321,110400000.0
2009-06-19 08:48:00,1.73228,1.7324,1.73204,1.73204,110400000.0
2009-06-19 08:49:00,1.73189,1.73217,1.73157,1.73167,110400000.0
2009-06-19 08:50:00,1.73165,1.73172,1.73124,1.73165,110400000.0
2009-06-19 08:51:00,1.73172,1.73179,1.73134,1.73148,110400000.0
2009-06-19 08:52:00,1.73138,1.73184,1.73123,1.73172,110400000.0
2009-06-19 08:53:00,1.7317,1.73204,1.73142,1.73162,110400000.0
2009-06-19 08:54:00,1.73167,1.73187,1.73145,1.73187,110400000.0
2009-06-19 08:55:00,1.73195,1.73217,1.73163,1.73169,110400000.0
2009-06-19 08:56:00,1.73162,1.7318,1.73138,1.73159,110400000.0
2009-06-19 08:57:00,1.73153,1.73163,1.73132,1.73143,110400000.0
2009-06-19 08:58:00,1.73148,1.73158,1.73117,1.7315,110400000.0
2009-06-19 08:59:00,1.73139,1.73139,1.7302,1.7302,110400000.0
2009-06-19 09:00:00,1.73015,1.73022,1.72974,1.73015,110400000.0
2009-06-19 09:01:00,1.73017,1.73017,1.7292,1.72933,110400000.0
2009-06-19 09:02:00,1.72927,1.72988,1.7292,1.72982,110400000.0
2009-06-19 09:03:00,1.72962,1.73012,1.72953,1.72973,110400000.0
2009-06-19 09:04:00,1.72965,1.72985,1.72958,1.72958,110400000.0
2009-06-19 09:05:00,1.72953,1.72958,1.72909,1.72923,110400000.0
2009-06-19 09:06:00,1.72917,1.7294,1.72894,1.7294,110400000.0
2009-06-19 09:07:00,1.72943,1.7295,1.72905,1.72905,110400000.0
2009-06-19 09:08:00,1.72895,1.72923,1.72862,1.7291,110400000.0
2009-06-19 09:09:00,1.72915,1.72933,1.7282,1.72887,110400000.0
2009-06-19 09:10:00,1.7289,1.72942,1.7288,1.72937,110400000.0
2009-06-19 09:11:00,1.72947,1.7298,1.72947,1.72968,110400000.0
2009-06-19 09:12:00,1.72964,1.72985,1.72937,1.72968,110400000.0
2009-06-19 09:13:00,1.72975,1.73054,1.72962,1.73002,110400000.0
2009-06-19 09:14:00,1.7299,1.7301,1.72968,1.7301,110400000.0
2009-06-19 09:15:00,1.73011,1.7309,1.72995,1.73014,110400000.0
2009-06-19 09:16:00,1.73009,1.73099,1.73009,1.7308,110400000.0
2009-06-19 09:17:00,1.73089,1.73137,1.73089,1.73129,110400000.0
2009-06-19 09:18:00,1.73132,1.73132,1.73094,1.731,110400000.0
2009-06-19 09:19:00,1.73099,1.73164,1.73075,1.73104,110400000.0
2009-06-19 09:20:00,1.73108,1.73179,1.73099,1.73174,110400000.0
2009-06-19 09:21:00,1.73185,1.73245,1.73185,1.73222,110400000.0
2009-06-19 09:22:00,1.73212,1.73212,1.73155,1.73155,110400000.0
2009-06-19 09:23:00,1.73168,1.7317,1.73102,1.73143,110400000.0
2009-06-19 09:24:00,1.73128,1.73164,1.7312,1.73124,110400000.0
2009-06-19 09:25:00,1.73129,1.73162,1.73118,1.7312,110400000.0
2009-06-19 09:26:00,1.73125,1.73185,1.73105,1.73173,110400000.0
2009-06-19 09:27:00,1.73185,1.73203,1.73173,1.73183,110400000.0
2009-06-19 09:28:00,1.73182,1.73185,1.73162,1.73178,110400000.0
2009-06-19 09:29:00,1.73184,1.73197,1.73159,1.73162,110400000.0
2009-06-19 09:30:00,1.73157,1.73193,1.73113,1.73139,110400000.0
2009-06-19 09:31:00,1.73134,1.73182,1.73124,1.73177,110400000.0
2009-06-19 09:32:00,1.73173,1.7318,1.7312,1.73124,110400000.0
2009-06-19 09:33:00,1.73128,1.73155,1.73119,1.73119,110400000.0
2009-06-19 09:34:00,1.73104,1.73104,1.73034,1.7306,110400000.0
2009-06-19 09:35:00,1.73055,1.73055,1.72845,1.72908,110400000.0
2009-06-19 09:36:00,1.72925,1.72929,1.72902,1.72927,110400000.0
2009-06-19 09:37:00,1.72922,1.72937,1.72898,1.72925,110400000.0
2009-06-19 09:38:00,1.7293,1.72957,1.7292,1.7293,110400000.0
2009-06-19 09:39:00,1.72938,1.72957,1.72903,1.72922,110400000.0
2009-06-19 09:40:00,1.72917,1.7298,1.729,1.72975,110400000.0
2009-06-19 09:41:00,1.7297,1.7297,1.72953,1.72958,110400000.0
2009-06-19 09:42:00,1.72948,1.72959,1.72898,1.72919,110400000.0
2009-06-19 09:43:00,1.72914,1.72944,1.72914,1.72938,110400000.0
2009-06-19 09:44:00,1.72945,1.73,1.72945,1.73,110400000.0
2009-06-19 09:45:00,1.72997,1.7308,1.7299,1.73064,110400000.0
2009-06-19 09:46:00,1.73068,1.73088,1.73029,1.7304,110400000.0
2009-06-19 09:47:00,1.73035,1.73062,1.73034,1.73058,110400000.0
2009-06-19 09:48:00,1.73033,1.73055,1.72997,1.73044,110400000.0
2009-06-19 09:49:00,1.73042,1.73095,1.73033,1.73077,110400000.0
2009-06-19 09:50:00,1.73065,1.73139,1.73065,1.73129,110400000.0
2009-06-19 09:51:00,1.73124,1.73142,1.731,1.73138,110400000.0
2009-06-19 09:52:00,1.73148,1.73148,1.73052,1.73053,110400000.0
2009-06-19 09:53:00,1.73054,1.73077,1.73035,1.73073,110400000.0
2009-06-19 09:54:00,1.73069,1.73085,1.7304,1.7305,110400000.0
2009-06-19 09:55:00,1.73043,1.73049,1.73008,1.73015,110400000.0
2009-06-19 09:56:00,1.73008,1.73008,1.72938,1.72978,110400000.0
2009-06-19 09:57:00,1.72985,1.73023,1.72978,1.73023,110400000.0
2009-06-19 09:58:00,1.73028,1.73068,1.73005,1.73064,110400000.0
2009-06-19 09:59:00,1.73067,1.7316,1.73053,1.7315,110400000.0
2009-06-19 10:00:00,1.73162,1.73237,1.7316,1.73183,110400000.0
2009-06-19 10:01:00,1.73193,1.73205,1.73173,1.73183,110400000.0
2009-06-19 10:02:00,1.73188,1.73285,1.73168,1.73285,110400000.0
2009-06-19 10:03:00,1.73279,1.73298,1.73249,1.73258,110400000.0
2009-06-19 10:04:00,1.7326,1.73262,1.7316,1.7317,110400000.0
2009-06-19 10:05:00,1.73165,1.73175,1.73133,1.73158,110400000.0
2009-06-19 10:06:00,1.73157,1.7318,1.73138,1.7315,110400000.0
2009-06-19 10:07:00,1.73157,1.73193,1.73149,1.7315,110400000.0
2009-06-19 10:08:00,1.7314,1.73168,1.73139,1.73155,110400000.0
2009-06-19 10:09:00,1.7314,1.73167,1.7313,1.73139,110400000.0
2009-06-19 10:10:00,1.73133,1.73133,1.73067,1.73079,110400000.0
2009-06-19 10:11:00,1.73078,1.73083,1.73045,1.73057,110400000.0
2009-06-19 10:12:00,1.73055,1.73057,1.73005,1.73034,110400000.0
2009-06-19 10:13:00,1.73032,1.7305,1.72995,1.73015,110400000.0
2009-06-19 10:14:00,1.73013,1.73028,1.73007,1.73007,110400000.0
2009-06-19 10:15:00,1.72987,1.7313,1.72987,1.7313,110400000.0
2009-06-19 10:16:00,1.73117,1.73149,1.73089,1.73134,110400000.0
2009-06-19 10:17:00,1.73132,1.73162,1.73067,1.73142,110400000.0
2009-06-19 10:18:00,1.73147,1.73153,1.7309,1.7309,110400000.0
2009-06-19 10:19:00,1.73097,1.73115,1.73094,1.73113,110400000.0
2009-06-19 10:20:00,1.73107,1.73185,1.73107,1.73168,110400000.0
2009-06-19 10:21:00,1.73183,1.73183,1.73125,1.73144,110400000.0
2009-06-19 10:22:00,1.73149,1.73179,1.73119,1.73163,110400000.0
2009-06-19 10:23:00,1.73168,1.7317,1.73028,1.73045,110400000.0
2009-06-19 10:24:00,1.7304,1.73054,1.7302,1.7302,110400000.0
2009-06-19 10:25:00,1.73015,1.73075,1.73015,1.7307,110400000.0
2009-06-19 10:26:00,1.73075,1.73154,1.73069,1.73113,110400000.0
2009-06-19 10:27:00,1.73108,1.73148,1.73104,1.73148,110400000.0
2009-06-19 10:28:00,1.73138,1.73148,1.73115,1.73123,110400000.0
2009-06-19 10:29:00,1.73125,1.73143,1.73058,1.73072,110400000.0
2009-06-19 10:30:00,1.73067,1.73075,1.73045,1.73065,110400000.0
2009-06-19 10:31:00,1.7306,1.731,1.73055,1.73077,110400000.0
2009-06-19 10:32:00,1.73065,1.73065,1.72983,1.72999,110400000.0
2009-06-19 10:33:00,1.73002,1.73045,1.73002,1.73019,110400000.0
2009-06-19 10:34:00,1.73035,1.73035,1.72977,1.72987,110400000.0
2009-06-19 10:35:00,1.7298,1.72998,1.72969,1.72974,110400000.0
2009-06-19 10:36:00,1.7297,1.7297,1.72915,1.72928,110400000.0
2009-06-19 10:37:00,1.72929,1.72963,1.72928,1.7293,110400000.0
2009-06-19 10:38:00,1.72928,1.7293,1.72907,1.72919,110400000.0
2009-06-19 10:39:00,1.72925,1.72954,1.72917,1.7292,110400000.0
2009-06-19 10:40:00,1.72927,1.73013,1.72917,1.72964,110400000.0
2009-06-19 10:41:00,1.72965,1.7309,1.72965,1.73042,110400000.0
2009-06-19 10:42:00,1.73037,1.73057,1.72999,1.73037,110400000.0
2009-06-19 10:43:00,1.73027,1.73053,1.7299,1.73025,110400000.0
2009-06-19 10:44:00,1.7302,1.73023,1.72994,1.72998,110400000.0
2009-06-19 10:45:00,1.72995,1.73014,1.72945,1.72954,110400000.0
2009-06-19 10:46:00,1.72949,1.72969,1.72907,1.72937,110400000.0
2009-06-19 10:47:00,1.72929,1.7299,1.72925,1.7297,110400000.0
2009-06-19 10:48:00,1.72969,1.7299,1.72922,1.72963,110400000.0
2009-06-19 10:49:00,1.72952,1.72984,1.72915,1.72984,110400000.0
2009-06-19 10:50:00,1.72973,1.72975,1.72917,1.72938,110400000.0
2009-06-19 10:51:00,1.72942,1.7296,1.72915,1.7292,110400000.0
2009-06-19 10:52:00,1.72917,1.72918,1.72857,1.72859,110400000.0
2009-06-19 10:53:00,1.72864,1.72873,1.72847,1.72853,110400000.0
2009-06-19 10:54:00,1.72845,1.72864,1.72768,1.7283,110400000.0
2009-06-19 10:55:00,1.72833,1.72837,1.72809,1.72819,110400000.0
2009-06-19 10:56:00,1.7282,1.72849,1.72803,1.72847,110400000.0
2009-06-19 10:57:00,1.72852,1.72854,1.7283,1.72834,110400000.0
2009-06-19 10:58:00,1.72828,1.72843,1.72784,1.72795,110400000.0
2009-06-19 10:59:00,1.72802,1.72807,1.72732,1.72744,110400000.0
2009-06-19 11:00:00,1.72743,1.72762,1.72725,1.72762,110400000.0
2009-06-19 11:01:00,1.7276,1.7276,1.72695,1.72704,110400000.0
2009-06-19 11:02:00,1.72709,1.72715,1.7269,1.7269,110400000.0
2009-06-19 11:03:00,1.72692,1.72703,1.72679,1.72703,110400000.0
2009-06-19 11:04:00,1.72707,1.72728,1.72697,1.72697,110400000.0
2009-06-19 11:05:00,1.72687,1.72732,1.72613,1.72715,110400000.0
2009-06-19 11:06:00,1.72705,1.72733,1.72678,1.72719,110400000.0
2009-06-19 11:07:00,1.7273,1.72733,1.72688,1.72693,110400000.0
2009-06-19 11:08:00,1.72687,1.72693,1.72658,1.72668,110400000.0
2009-06-19 11:09:00,1.72669,1.72689,1.72662,1.72664,110400000.0
2009-06-19 11:10:00,1.72667,1.72753,1.72663,1.72732,110400000.0
2009-06-19 11:11:00,1.72727,1.72787,1.72727,1.72758,110400000.0
2009-06-19 11:12:00,1.72755,1.72755,1.72653,1.7273,110400000.0
2009-06-19 11:13:00,1.72735,1.7274,1.727,1.72718,110400000.0
2009-06-19 11:14:00,1.72724,1.72767,1.72678,1.72678,110400000.0
2009-06-19 11:15:00,1.7265,1.72705,1.72592,1.72691,110400000.0
2009-06-19 11:16:00,1.72685,1.72685,1.72615,1.72615,110400000.0
2009-06-19 11:17:00,1.7262,1.72635,1.72605,1.72617,110400000.0
2009-06-19 11:18:00,1.72609,1.72628,1.72565,1.72594,110400000.0
2009-06-19 11:19:00,1.72599,1.72605,1.72579,1.72594,110400000.0
2009-06-19 11:20:00,1.72587,1.7259,1.72427,1.72434,110400000.0
2009-06-19 11:21:00,1.72442,1.7256,1.72442,1.72552,110400000.0
2009-06-19 11:22:00,1.72548,1.7255,1.72512,1.72538,110400000.0
2009-06-19 11:23:00,1.72534,1.72605,1.72518,1.72605,110400000.0
2009-06-19 11:24:00,1.72614,1.7264,1.72572,1.72633,110400000.0
2009-06-19 11:25:00,1.7263,1.72654,1.72603,1.72603,110400000.0
2009-06-19 11:26:00,1.72605,1.72642,1.72592,1.72599,110400000.0
2009-06-19 11:27:00,1.72604,1.72627,1.72597,1.72605,110400000.0
2009-06-19 11:28:00,1.72607,1.72685,1.72558,1.72567,110400000.0
2009-06-19 11:29:00,1.72565,1.7257,1.72534,1.72542,110400000.0
2009-06-19 11:30:00,1.72527,1.72582,1.7252,1.72558,110400000.0
2009-06-19 11:31:00,1.72563,1.72564,1.72518,1.72564,110400000.0
2009-06-19 11:32:00,1.72562,1.72567,1.72547,1.72552,110400000.0
2009-06-19 11:33:00,1.72558,1.72579,1.72514,1.72535,110400000.0
2009-06-19 11:34:00,1.72538,1.72565,1.72528,1.7254,110400000.0
2009-06-19 11:35:00,1.72545,1.72583,1.72545,1.72563,110400000.0
2009-06-19 11:36:00,1.72564,1.7259,1.7256,1.72582,110400000.0
2009-06-19 11:37:00,1.72584,1.72595,1.72573,1.72575,110400000.0
2009-06-19 11:38:00,1.72578,1.72592,1.72548,1.7256,110400000.0
2009-06-19 11:39:00,1.72558,1.72589,1.72555,1.72589,110400000.0
2009-06-19 11:40:00,1.72583,1.72608,1.7256,1.72603,110400000.0
2009-06-19 11:41:00,1.72597,1.72638,1.72579,1.72604,110400000.0
2009-06-19 11:42:00,1.72592,1.72625,1.72582,1.72603,110400000.0
2009-06-19 11:43:00,1.72592,1.72654,1.7259,1.72628,110400000.0
2009-06-19 11:44:00,1.72642,1.72653,1.72608,1.72643,110400000.0
2009-06-19 11:45:00,1.72644,1.72673,1.72618,1.72673,110400000.0
2009-06-19 11:46:00,1.7266,1.72685,1.72645,1.72674,110400000.0
2009-06-19 11:47:00,1.72684,1.72698,1.72638,1.7266,110400000.0
2009-06-19 11:48:00,1.72668,1.72673,1.72652,1.72668,110400000.0
2009-06-19 11:49:00,1.72663,1.72668,1.72637,1.72653,110400000.0
2009-06-19 11:50:00,1.72648,1.72658,1.72582,1.72594,110400000.0
2009-06-19 11:51:00,1.72589,1.72644,1.7258,1.72625,110400000.0
2009-06-19 11:52:00,1.7263,1.72657,1.72607,1.72628,110400000.0
2009-06-19 11:53:00,1.72638,1.72678,1.72603,1.72604,110400000.0
2009-06-19 11:54:00,1.72603,1.72649,1.72603,1.72629,110400000.0
2009-06-19 11:55:00,1.72624,1.7266,1.72569,1.72629,110400000.0
2009-06-19 11:56:00,1.72632,1.72684,1.7262,1.72659,110400000.0
2009-06-19 11:57:00,1.72662,1.72675,1.72612,1.72623,110400000.0
2009-06-19 11:58:00,1.72627,1.72675,1.72619,1.72623,110400000.0
2009-06-19 11:59:00,1.72621,1.72725,1.72621,1.72725,110400000.0
2009-06-19 12:00:00,1.72724,1.72765,1.72712,1.7276,110400000.0
2009-06-19 12:01:00,1.72768,1.72814,1.7274,1.7274,110400000.0
2009-06-19 12:02:00,1.72728,1.72778,1.72717,1.72752,110400000.0
2009-06-19 12:03:00,1.72754,1.72794,1.72752,1.72768,110400000.0
2009-06-19 12:04:00,1.72767,1.72793,1.72735,1.7279,110400000.0
2009-06-19 12:05:00,1.72798,1.72798,1.72714,1.72728,110400000.0
2009-06-19 12:06:00,1.72724,1.72729,1.72682,1.72713,110400000.0
2009-06-19 12:07:00,1.72719,1.72763,1.72713,1.72743,110400000.0
2009-06-19 12:08:00,1.72745,1.72779,1.72727,1.72744,110400000.0
2009-06-19 12:09:00,1.72735,1.72812,1.7271,1.728,110400000.0
2009-06-19 12:10:00,1.72799,1.72824,1.7279,1.728,110400000.0
2009-06-19 12:11:00,1.72788,1.72813,1.72773,1.72783,110400000.0
2009-06-19 12:12:00,1.72785,1.72795,1.72752,1.72795,110400000.0
2009-06-19 12:13:00,1.72797,1.72873,1.72797,1.72873,110400000.0
2009-06-19 12:14:00,1.7288,1.7288,1.7278,1.728,110400000.0
2009-06-19 12:15:00,1.72799,1.72889,1.72799,1.72874,110400000.0
2009-06-19 12:16:00,1.7287,1.72938,1.72858,1.72928,110400000.0
2009-06-19 12:17:00,1.72943,1.72947,1.72877,1.72902,110400000.0
2009-06-19 12:18:00,1.72903,1.72918,1.72862,1.72875,110400000.0
2009-06-19 12:19:00,1.7291,1.73063,1.7291,1.7306,110400000.0
2009-06-19 12:20:00,1.73055,1.73067,1.73023,1.73035,110400000.0
2009-06-19 12:21:00,1.7302,1.73064,1.73005,1.73014,110400000.0
2009-06-19 12:22:00,1.73008,1.73033,1.73005,1.73032,110400000.0
2009-06-19 12:23:00,1.73022,1.73042,1.73008,1.73017,110400000.0
2009-06-19 12:24:00,1.73,1.7304,1.73,1.7301,110400000.0
2009-06-19 12:25:00,1.73012,1.73045,1.72977,1.7299,110400000.0
2009-06-19 12:26:00,1.72987,1.72987,1.7292,1.72925,110400000.0
2009-06-19 12:27:00,1.7291,1.7299,1.72868,1.72955,110400000.0
2009-06-19 12:28:00,1.7295,1.7296,1.7294,1.72955,110400000.0
2009-06-19 12:29:00,1.72953,1.72988,1.72919,1.72925,110400000.0
2009-06-19 12:30:00,1.72919,1.72944,1.7291,1.7291,110400000.0
2009-06-19 12:31:00,1.72908,1.72958,1.729,1.72923,110400000.0
2009-06-19 12:32:00,1.72922,1.72953,1.72915,1.72948,110400000.0
2009-06-19 12:33:00,1.72942,1.7295,1.72878,1.72892,110400000.0
2009-06-19 12:34:00,1.72885,1.72907,1.72878,1.72878,110400000.0
2009-06-19 12:35:00,1.72874,1.72894,1.7285,1.72889,110400000.0
2009-06-19 12:36:00,1.7289,1.72898,1.72845,1.7288,110400000.0
2009-06-19 12:37:00,1.72858,1.72907,1.72858,1.72892,110400000.0
2009-06-19 12:38:00,1.72891,1.72932,1.72831,1.7293,110400000.0
2009-06-19 12:39:00,1.72931,1.72931,1.72866,1.72869,110400000.0
2009-06-19 12:40:00,1.72868,1.72868,1.727,1.7276,110400000.0
2009-06-19 12:41:00,1.72763,1.7277,1.72667,1.72677,110400000.0
2009-06-19 12:42:00,1.72681,1.72731,1.72632,1.72675,110400000.0
2009-06-19 12:43:00,1.72674,1.7272,1.72646,1.72705,110400000.0
2009-06-19 12:44:00,1.72704,1.72735,1.72673,1.72696,110400000.0
2009-06-19 12:45:00,1.72693,1.7271,1.72657,1.72675,110400000.0
2009-06-19 12:46:00,1.72674,1.72724,1.72674,1.7271,110400000.0
2009-06-19 12:47:00,1.72713,1.72769,1.727,1.72769,110400000.0
2009-06-19 12:48:00,1.72772,1.72794,1.72743,1.72746,110400000.0
2009-06-19 12:49:00,1.72748,1.72875,1.72748,1.72833,110400000.0
2009-06-19 12:50:00,1.72823,1.72855,1.72806,1.72829,110400000.0
2009-06-19 12:51:00,1.72826,1.72828,1.72764,1.72777,110400000.0
2009-06-19 12:52:00,1.72773,1.7282,1.72771,1.72805,110400000.0
2009-06-19 12:53:00,1.72803,1.72858,1.72796,1.72858,110400000.0
2009-06-19 12:54:00,1.72857,1.7289,1.72857,1.7288,110400000.0
2009-06-19 12:55:00,1.72876,1.72905,1.7284,1.7284,110400000.0
2009-06-19 12:56:00,1.72843,1.72854,1.72797,1.72797,110400000.0
2009-06-19 12:57:00,1.72794,1.72807,1.72739,1.7274,110400000.0
2009-06-19 12:58:00,1.72744,1.72766,1.72679,1.72719,110400000.0
2009-06-19 12:59:00,1.72712,1.72848,1.72671,1.72848,110400000.0
2009-06-19 13:00:00,1.7286,1.7286,1.72787,1.72833,110400000.0
2009-06-19 13:01:00,1.72832,1.72846,1.72776,1.72793,110400000.0
2009-06-19 13:02:00,1.72795,1.72848,1.72795,1.72812,110400000.0
2009-06-19 13:03:00,1.72811,1.72858,1.72806,1.72841,110400000.0
2009-06-19 13:04:00,1.7284,1.72888,1.72837,1.72888,110400000.0
2009-06-19 13:05:00,1.72886,1.72895,1.72805,1.72806,110400000.0
2009-06-19 13:06:00,1.72803,1.72829,1.72798,1.72823,110400000.0
2009-06-19 13:07:00,1.72827,1.72869,1.72821,1.72838,110400000.0
2009-06-19 13:08:00,1.72836,1.7284,1.72793,1.72824,110400000.0
2009-06-19 13:09:00,1.72823,1.72825,1.72766,1.72783,110400000.0
2009-06-19 13:10:00,1.7278,1.72801,1.72775,1.72791,110400000.0
2009-06-19 13:11:00,1.7279,1.72805,1.72762,1.72782,110400000.0
2009-06-19 13:12:00,1.72779,1.72783,1.72718,1.7272,110400000.0
2009-06-19 13:13:00,1.72714,1.72789,1.72702,1.72775,110400000.0
2009-06-19 13:14:00,1.72773,1.72806,1.72765,1.7277,110400000.0
2009-06-19 13:15:00,1.72773,1.72774,1.72707,1.72728,110400000.0
2009-06-19 13:16:00,1.72735,1.72755,1.72615,1.72657,110400000.0
2009-06-19 13:17:00,1.72658,1.72683,1.72621,1.72645,110400000.0
2009-06-19 13:18:00,1.72647,1.72684,1.72638,1.72678,110400000.0
2009-06-19 13:19:00,1.72679,1.72713,1.72679,1.72713,110400000.0
2009-06-19 13:20:00,1.72717,1.7277,1.72709,1.72767,110400000.0
2009-06-19 13:21:00,1.7277,1.72779,1.72702,1.72702,110400000.0
2009-06-19 13:22:00,1.72705,1.72726,1.72701,1.72721,110400000.0
2009-06-19 13:23:00,1.72722,1.72738,1.72697,1.72714,110400000.0
2009-06-19 13:24:00,1.72715,1.72733,1.72706,1.72726,110400000.0
2009-06-19 13:25:00,1.72728,1.72782,1.72705,1.72769,110400000.0
2009-06-19 13:26:00,1.72776,1.72776,1.72726,1.72739,110400000.0
2009-06-19 13:27:00,1.72741,1.72759,1.72722,1.72742,110400000.0
2009-06-19 13:28:00,1.72736,1.72756,1.72715,1.72715,110400000.0
2009-06-19 13:29:00,1.72717,1.72742,1.72704,1.72736,110400000.0
2009-06-19 13:30:00,1.72737,1.72763,1.72718,1.72725,110400000.0
2009-06-19 13:31:00,1.72724,1.72724,1.72689,1.72692,110400000.0
2009-06-19 13:32:00,1.72691,1.72731,1.72691,1.72727,110400000.0
2009-06-19 13:33:00,1.72728,1.7277,1.72718,1.7277,110400000.0
2009-06-19 13:34:00,1.72772,1.72781,1.72742,1.72776,110400000.0
2009-06-19 13:35:00,1.72778,1.72825,1.72748,1.72825,110400000.0
2009-06-19 13:36:00,1.72822,1.72834,1.72749,1.72776,110400000.0
2009-06-19 13:37:00,1.72772,1.728,1.72736,1.72736,110400000.0
2009-06-19 13:38:00,1.72734,1.72766,1.72722,1.72722,110400000.0
2009-06-19 13:39:00,1.72729,1.72742,1.72714,1.72729,110400000.0
2009-06-19 13:40:00,1.72726,1.7281,1.72719,1.72795,110400000.0
2009-06-19 13:41:00,1.72798,1.72839,1.72785,1.72794,110400000.0
2009-06-19 13:42:00,1.72798,1.72817,1.7276,1.72769,110400000.0
2009-06-19 13:43:00,1.72764,1.72784,1.72649,1.7267,110400000.0
2009-06-19 13:44:00,1.72669,1.7269,1.72649,1.72675,110400000.0
2009-06-19 13:45:00,1.72681,1.72696,1.7267,1.72673,110400000.0
2009-06-19 13:46:00,1.72671,1.72695,1.72636,1.72657,110400000.0
2009-06-19 13:47:00,1.72658,1.72658,1.72618,1.72642,110400000.0
2009-06-19 13:48:00,1.72639,1.72655,1.72598,1.72637,110400000.0
2009-06-19 13:49:00,1.72639,1.72677,1.72631,1.72663,110400000.0
2009-06-19 13:50:00,1.72656,1.72718,1.72652,1.72711,110400000.0
2009-06-19 13:51:00,1.72707,1.7271,1.72673,1.72697,110400000.0
2009-06-19 13:52:00,1.72698,1.727,1.72675,1.72675,110400000.0
2009-06-19 13:53:00,1.72669,1.72674,1.72628,1.72655,110400000.0
2009-06-19 13:54:00,1.72653,1.72676,1.7264,1.72652,110400000.0
2009-06-19 13:55:00,1.72647,1.72652,1.72592,1.72629,110400000.0
2009-06-19 13:56:00,1.72631,1.72658,1.72606,1.7261,110400000.0
2009-06-19 13:57:00,1.72607,1.72665,1.72604,1.72655,110400000.0
2009-06-19 13:58:00,1.72656,1.72681,1.72622,1.72622,110400000.0
2009-06-19 13:59:00,1.72619,1.72675,1.72612,1.72675,110400000.0
2009-06-19 14:00:00,1.72681,1.72697,1.72654,1.72655,110400000.0
2009-06-19 14:01:00,1.72661,1.72694,1.7265,1.72664,110400000.0
2009-06-19 14:02:00,1.72666,1.72693,1.72642,1.72664,110400000.0
2009-06-19 14:03:00,1.72671,1.72684,1.72648,1.72668,110400000.0
2009-06-19 14:04:00,1.72674,1.72704,1.72674,1.72679,110400000.0
2009-06-19 14:05:00,1.7268,1.72703,1.72656,1.72669,110400000.0
2009-06-19 14:06:00,1.7267,1.7268,1.7266,1.72666,110400000.0
2009-06-19 14:07:00,1.72669,1.72698,1.72636,1.72672,110400000.0
2009-06-19 14:08:00,1.72676,1.72707,1.72662,1.72694,110400000.0
2009-06-19 14:09:00,1.72688,1.72692,1.72639,1.72639,110400000.0
2009-06-19 14:10:00,1.7264,1.72707,1.7263,1.72701,110400000.0
2009-06-19 14:11:00,1.72697,1.72744,1.72694,1.72738,110400000.0
2009-06-19 14:12:00,1.72739,1.72742,1.72654,1.7267,110400000.0
2009-06-19 14:13:00,1.72675,1.72733,1.72664,1.72733,110400000.0
2009-06-19 14:14:00,1.72739,1.72806,1.7272,1.72806,110400000.0
2009-06-19 14:15:00,1.72801,1.72807,1.72761,1.72796,110400000.0
2009-06-19 14:16:00,1.72792,1.72799,1.72714,1.72714,110400000.0
2009-06-19 14:17:00,1.72716,1.72732,1.72689,1.72713,110400000.0
2009-06-19 14:18:00,1.72709,1.72721,1.72546,1.72559,110400000.0
2009-06-19 14:19:00,1.7256,1.7263,1.72544,1.72603,110400000.0
2009-06-19 14:20:00,1.72598,1.72609,1.7254,1.72546,110400000.0
2009-06-19 14:21:00,1.72545,1.72545,1.72502,1.72502,110400000.0
2009-06-19 14:22:00,1.72497,1.72519,1.72468,1.72484,110400000.0
2009-06-19 14:23:00,1.72486,1.72516,1.72454,1.7248,110400000.0
2009-06-19 14:24:00,1.72486,1.72569,1.72484,1.72547,110400000.0
2009-06-19 14:25:00,1.72548,1.72603,1.72526,1.72582,110400000.0
2009-06-19 14:26:00,1.7258,1.72599,1.72535,1.72541,110400000.0
2009-06-19 14:27:00,1.72545,1.72597,1.72507,1.72535,110400000.0
2009-06-19 14:28:00,1.7253,1.72541,1.72515,1.72532,110400000.0
2009-06-19 14:29:00,1.72531,1.72556,1.72514,1.72541,110400000.0
2009-06-19 14:30:00,1.72543,1.72639,1.72528,1.726,110400000.0
2009-06-19 14:31:00,1.72597,1.72635,1.7252,1.72536,110400000.0
2009-06-19 14:32:00,1.72538,1.72549,1.72458,1.72496,110400000.0
2009-06-19 14:33:00,1.72494,1.72506,1.72443,1.72495,110400000.0
2009-06-19 14:34:00,1.72504,1.7251,1.72447,1.72474,110400000.0
2009-06-19 14:35:00,1.72472,1.72482,1.72437,1.72441,110400000.0
2009-06-19 14:36:00,1.72447,1.72456,1.72387,1.7241,110400000.0
2009-06-19 14:37:00,1.72412,1.72448,1.72404,1.72428,110400000.0
2009-06-19 14:38:00,1.72433,1.72458,1.7241,1.72451,110400000.0
2009-06-19 14:39:00,1.72449,1.72458,1.72339,1.72362,110400000.0
2009-06-19 14:40:00,1.72365,1.72453,1.72349,1.72445,110400000.0
2009-06-19 14:41:00,1.72443,1.72484,1.7244,1.72479,110400000.0
2009-06-19 14:42:00,1.72482,1.72496,1.72462,1.72491,110400000.0
2009-06-19 14:43:00,1.72488,1.72517,1.72463,1.72485,110400000.0
2009-06-19 14:44:00,1.72484,1.72505,1.72448,1.72492,110400000.0
2009-06-19 14:45:00,1.72489,1.72557,1.72489,1.72545,110400000.0
2009-06-19 14:46:00,1.72541,1.72612,1.72534,1.72572,110400000.0
2009-06-19 14:47:00,1.72571,1.72605,1.72535,1.7254,110400000.0
2009-06-19 14:48:00,1.72537,1.72588,1.72537,1.7258,110400000.0
2009-06-19 14:49:00,1.72574,1.72603,1.7256,1.72596,110400000.0
2009-06-19 14:50:00,1.72593,1.72619,1.72566,1.72609,110400000.0
2009-06-19 14:51:00,1.72615,1.72653,1.72599,1.72653,110400000.0
2009-06-19 14:52:00,1.72655,1.72679,1.72648,1.72671,110400000.0
2009-06-19 14:53:00,1.72678,1.72678,1.72619,1.72644,110400000.0
2009-06-19 14:54:00,1.72648,1.72658,1.7262,1.72641,110400000.0
2009-06-19 14:55:00,1.7264,1.72642,1.72601,1.72642,110400000.0
2009-06-19 14:56:00,1.72644,1.72687,1.72635,1.72687,110400000.0
2009-06-19 14:57:00,1.7269,1.72739,1.72674,1.72724,110400000.0
2009-06-19 14:58:00,1.72725,1.72737,1.7269,1.727,110400000.0
2009-06-19 14:59:00,1.72699,1.72773,1.72694,1.72745,110400000.0
2009-06-19 15:00:00,1.72751,1.72816,1.7273,1.72748,110400000.0
2009-06-19 15:01:00,1.7274,1.72757,1.72652,1.72652,110400000.0
2009-06-19 15:02:00,1.7265,1.7265,1.72603,1.72621,110400000.0
2009-06-19 15:03:00,1.72622,1.7271,1.72621,1.72688,110400000.0
2009-06-19 15:04:00,1.72682,1.72711,1.72657,1.72677,110400000.0
2009-06-19 15:05:00,1.72676,1.72681,1.72636,1.72641,110400000.0
2009-06-19 15:06:00,1.72647,1.72655,1.72612,1.72614,110400000.0
2009-06-19 15:07:00,1.72619,1.72634,1.72568,1.72572,110400000.0
2009-06-19 15:08:00,1.72579,1.72635,1.72569,1.7263,110400000.0
2009-06-19 15:09:00,1.72631,1.72655,1.72612,1.72612,110400000.0
2009-06-19 15:10:00,1.7262,1.72668,1.72618,1.72668,110400000.0
2009-06-19 15:11:00,1.72663,1.72684,1.72645,1.72656,110400000.0
2009-06-19 15:12:00,1.7265,1.72665,1.72601,1.72665,110400000.0
2009-06-19 15:13:00,1.72659,1.72687,1.72626,1.72639,110400000.0
2009-06-19 15:14:00,1.7264,1.72675,1.72638,1.7264,110400000.0
2009-06-19 15:15:00,1.72643,1.72698,1.72641,1.72674,110400000.0
2009-06-19 15:16:00,1.72679,1.72709,1.72678,1.72678,110400000.0
2009-06-19 15:17:00,1.72679,1.72703,1.72655,1.72673,110400000.0
2009-06-19 15:18:00,1.72671,1.72676,1.72649,1.72667,110400000.0
2009-06-19 15:19:00,1.72671,1.72682,1.72661,1.72675,110400000.0
2009-06-19 15:20:00,1.72677,1.72681,1.72627,1.72638,110400000.0
2009-06-19 15:21:00,1.72637,1.72638,1.72599,1.72638,110400000.0
2009-06-19 15:22:00,1.72637,1.72663,1.72606,1.72612,110400000.0
2009-06-19 15:23:00,1.7261,1.72678,1.72597,1.72678,110400000.0
2009-06-19 15:24:00,1.72673,1.72676,1.72591,1.72615,110400000.0
2009-06-19 15:25:00,1.72619,1.72628,1.7259,1.726,110400000.0
2009-06-19 15:26:00,1.72597,1.7265,1.72592,1.72632,110400000.0
2009-06-19 15:27:00,1.72634,1.72642,1.726,1.72633,110400000.0
2009-06-19 15:28:00,1.72634,1.72634,1.72591,1.72591,110400000.0
2009-06-19 15:29:00,1.72589,1.72626,1.72584,1.72611,110400000.0
2009-06-19 15:30:00,1.72605,1.72667,1.72602,1.72654,110400000.0
2009-06-19 15:31:00,1.72653,1.72675,1.72646,1.72668,110400000.0
2009-06-19 15:32:00,1.72662,1.72673,1.72614,1.72651,110400000.0
2009-06-19 15:33:00,1.72647,1.72656,1.72584,1.72607,110400000.0
2009-06-19 15:34:00,1.72609,1.72664,1.72578,1.72614,110400000.0
2009-06-19 15:35:00,1.72618,1.72618,1.72527,1.72568,110400000.0
2009-06-19 15:36:00,1.72573,1.72635,1.72532,1.72608,110400000.0
2009-06-19 15:37:00,1.72609,1.72613,1.72557,1.72588,110400000.0
2009-06-19 15:38:00,1.72587,1.72604,1.72552,1.72573,110400000.0
2009-06-19 15:39:00,1.72567,1.72619,1.72538,1.72605,110400000.0
2009-06-19 15:40:00,1.72603,1.72612,1.72534,1.72602,110400000.0
2009-06-19 15:41:00,1.72603,1.72621,1.72568,1.72584,110400000.0
2009-06-19 15:42:00,1.72588,1.72596,1.72527,1.72539,110400000.0
2009-06-19 15:43:00,1.72536,1.72577,1.7249,1.72547,110400000.0
2009-06-19 15:44:00,1.72549,1.72586,1.72507,1.72512,110400000.0
2009-06-19 15:45:00,1.72515,1.72582,1.7248,1.72566,110400000.0
2009-06-19 15:46:00,1.72567,1.72634,1.72553,1.72604,110400000.0
2009-06-19 15:47:00,1.72602,1.72609,1.72572,1.72579,110400000.0
2009-06-19 15:48:00,1.72585,1.72618,1.72559,1.72559,110400000.0
2009-06-19 15:49:00,1.72563,1.72639,1.72563,1.72617,110400000.0
2009-06-19 15:50:00,1.72622,1.72673,1.72605,1.72624,110400000.0
2009-06-19 15:51:00,1.72626,1.72666,1.72617,1.72629,110400000.0
2009-06-19 15:52:00,1.72635,1.72647,1.72607,1.72628,110400000.0
2009-06-19 15:53:00,1.72627,1.72687,1.72593,1.72616,110400000.0
2009-06-19 15:54:00,1.72615,1.72707,1.7261,1.72664,110400000.0
2009-06-19 15:55:00,1.72662,1.72727,1.72651,1.72704,110400000.0
2009-06-19 15:56:00,1.72706,1.72731,1.72671,1.72694,110400000.0
2009-06-19 15:57:00,1.72695,1.72706,1.72627,1.72627,110400000.0
2009-06-19 15:58:00,1.72628,1.72681,1.72622,1.72681,110400000.0
2009-06-19 15:59:00,1.72676,1.72884,1.72676,1.72869,110400000.0
2009-06-19 16:00:00,1.7287,1.729,1.72838,1.72868,110400000.0
2009-06-19 16:01:00,1.72869,1.72927,1.72837,1.72873,110400000.0
2009-06-19 16:02:00,1.72874,1.72909,1.72856,1.72898,110400000.0
2009-06-19 16:03:00,1.72895,1.72967,1.72887,1.72946,110400000.0
2009-06-19 16:04:00,1.72947,1.72976,1.72933,1.72954,110400000.0
2009-06-19 16:05:00,1.7297,1.72985,1.7292,1.7293,110400000.0
2009-06-19 16:06:00,1.7292,1.72975,1.7291,1.7297,189100000.0
2009-06-19 16:07:00,1.7297,1.7299,1.7293,1.72965,177400000.0
2009-06-19 16:08:00,1.72965,1.7299,1.72925,1.7294,202000000.0
2009-06-19 16:09:00,1.7294,1.7297,1.7289,1.72925,179800000.0
2009-06-19 16:10:00,1.72925,1.72945,1.72895,1.7294,115800000.0
2009-06-19 16:11:00,1.72935,1.72975,1.7291,1.72975,118800000.0
2009-06-19 16:12:00,1.72975,1.7306,1.7296,1.7301,190400000.0
2009-06-19 16:13:00,1.73015,1.7304,1.72985,1.72985,135000000.0
2009-06-19 16:14:00,1.72995,1.73065,1.7296,1.73035,310200000.0
2009-06-19 16:15:00,1.7302,1.73055,1.72995,1.7302,318400000.0
2009-06-19 16:16:00,1.73015,1.73015,1.72905,1.72905,318400000.0
2009-06-19 16:17:00,1.729,1.72925,1.7283,1.72875,349800000.0
2009-06-19 16:18:00,1.7288,1.72885,1.7278,1.7281,360400000.0
2009-06-19 16:19:00,1.7281,1.7287,1.72795,1.72835,370200000.0
2009-06-19 16:20:00,1.7282,1.72885,1.7281,1.7281,330400000.0
2009-06-19 16:21:00,1.7282,1.7287,1.72805,1.72845,302200000.0
2009-06-19 16:22:00,1.72845,1.7287,1.7273,1.72785,332800000.0
2009-06-19 16:23:00,1.72795,1.7281,1.7273,1.7273,316800000.0
2009-06-19 16:24:00,1.7273,1.7278,1.7272,1.7276,278600000.0
2009-06-19 16:25:00,1.7276,1.7282,1.7276,1.7282,142600000.0
2009-06-19 16:26:00,1.7281,1.7282,1.72755,1.7279,291600000.0
2009-06-19 16:27:00,1.7279,1.72795,1.7276,1.7277,159200000.0
2009-06-19 16:28:00,1.72765,1.72785,1.72745,1.72785,192000000.0
2009-06-19 16:29:00,1.72785,1.72795,1.72705,1.72795,86200000.0
2009-06-19 16:30:00,1.7279,1.728,1.72745,1.7277,241000000.0
2009-06-19 16:31:00,1.7275,1.72795,1.7273,1.7275,426200000.0
2009-06-19 16:32:00,1.72765,1.72785,1.72675,1.72765,313200000.0
2009-06-19 16:33:00,1.72765,1.7277,1.72695,1.7271,299400000.0
2009-06-19 16:34:00,1.72695,1.72725,1.7267,1.7269,280800000.0
2009-06-19 16:35:00,1.7267,1.7273,1.7265,1.7268,298000000.0
2009-06-19 16:36:00,1.72675,1.7271,1.72625,1.7264,243000000.0
2009-06-19 16:37:00,1.7264,1.72705,1.7263,1.72685,295600000.0
2009-06-19 16:38:00,1.72695,1.7273,1.72665,1.7271,244800000.0
2009-06-19 16:39:00,1.7271,1.72725,1.7263,1.72645,255400000.0
2009-06-19 16:40:00,1.72645,1.7268,1.72625,1.72635,292800000.0
2009-06-19 16:41:00,1.72635,1.7266,1.72615,1.72635,332600000.0
2009-06-19 16:42:00,1.72635,1.72655,1.72585,1.72635,299800000.0
2009-06-19 16:43:00,1.7263,1.72635,1.7255,1.72575,288200000.0
2009-06-19 16:44:00,1.72575,1.72595,1.72525,1.7256,262400000.0
2009-06-19 16:45:00,1.72565,1.7262,1.72545,1.72575,330400000.0
2009-06-19 16:46:00,1.7257,1.7263,1.7257,1.7263,294400000.0
2009-06-19 16:47:00,1.72645,1.72645,1.7259,1.7259,308800000.0
2009-06-19 16:48:00,1.72595,1.7262,1.7256,1.72585,359800000.0
2009-06-19 16:49:00,1.72585,1.7261,1.72555,1.72565,186800000.0
2009-06-19 16:50:00,1.7258,1.72585,1.72535,1.72535,145000000.0
2009-06-19 16:51:00,1.72535,1.7256,1.72515,1.72525,174000000.0
2009-06-19 16:52:00,1.72525,1.72555,1.72475,1.72505,185600000.0
2009-06-19 16:53:00,1.72515,1.72545,1.72485,1.7251,266200000.0
2009-06-19 16:54:00,1.72505,1.7251,1.72455,1.72455,242000000.0
2009-06-19 16:55:00,1.72455,1.72475,1.72425,1.72475,316200000.0
2009-06-19 16:56:00,1.72475,1.72535,1.72455,1.72515,264800000.0
2009-06-19 16:57:00,1.72515,1.72595,1.7251,1.7258,235600000.0
2009-06-19 16:58:00,1.7258,1.72625,1.7256,1.72615,214000000.0
2009-06-19 16:59:00,1.7262,1.72715,1.726,1.72665,310400000.0
2009-06-19 17:00:00,1.7267,1.7279,1.72655,1.72765,333200000.0
2009-06-19 17:01:00,1.7276,1.7277,1.72715,1.7274,332200000.0
2009-06-19 17:02:00,1.7274,1.72805,1.7274,1.72755,254400000.0
2009-06-19 17:03:00,1.7275,1.72775,1.72705,1.7271,264200000.0
2009-06-19 17:04:00,1.72715,1.7277,1.727,1.7275,228000000.0
2009-06-19 17:05:00,1.7275,1.72755,1.7272,1.72745,190200000.0
2009-06-19 17:06:00,1.72755,1.7279,1.7275,1.7275,91400000.0
2009-06-19 17:07:00,1.7275,1.7275,1.7268,1.7271,130800000.0
2009-06-19 17:08:00,1.7269,1.72735,1.7269,1.7273,92400000.0
2009-06-19 17:09:00,1.7271,1.7273,1.72675,1.72705,160200000.0
2009-06-19 17:10:00,1.7271,1.7277,1.7269,1.7275,238000000.0
2009-06-19 17:11:00,1.7275,1.7276,1.72615,1.7271,521900000.0
2009-06-19 17:12:00,1.72725,1.72725,1.72705,1.7271,352000000.0
2009-06-19 17:13:00,1.7271,1.7274,1.72705,1.7272,223000000.0
2009-06-19 17:14:00,1.7272,1.7278,1.7272,1.72775,231800000.0
2009-06-19 17:15:00,1.7277,1.72775,1.72725,1.72755,151000000.0
2009-06-19 17:16:00,1.72755,1.72775,1.72735,1.7276,134600000.0
2009-06-19 17:17:00,1.7276,1.72765,1.72715,1.72725,132600000.0
2009-06-19 17:18:00,1.72725,1.7275,1.72695,1.72725,199800000.0
2009-06-19 17:19:00,1.72725,1.72765,1.7272,1.72755,107000000.0
2009-06-19 17:20:00,1.7275,1.7276,1.72705,1.7271,240000000.0
2009-06-19 17:21:00,1.72715,1.72735,1.7271,1.7271,289600000.0
2009-06-19 17:22:00,1.7271,1.72785,1.72705,1.7276,228200000.0
2009-06-19 17:23:00,1.7276,1.72775,1.7271,1.72755,268200000.0
2009-06-19 17:24:00,1.72755,1.7278,1.72755,1.72765,282400000.0
2009-06-19 17:25:00,1.72765,1.72785,1.7272,1.72725,259600000.0
2009-06-19 17:26:00,1.72725,1.72725,1.7266,1.7268,139200000.0
2009-06-19 17:27:00,1.7268,1.72695,1.72655,1.7266,172400000.0
2009-06-19 17:28:00,1.7267,1.7274,1.72635,1.72665,206400000.0
2009-06-19 17:29:00,1.72665,1.72705,1.7264,1.72705,228000000.0
2009-06-19 17:30:00,1.727,1.7277,1.727,1.72755,177400000.0
2009-06-19 17:31:00,1.7277,1.72805,1.72745,1.72795,142000000.0
2009-06-19 17:32:00,1.7279,1.72795,1.7274,1.72745,124000000.0
2009-06-19 17:33:00,1.7276,1.72785,1.72735,1.7274,229000000.0
2009-06-19 17:34:00,1.7274,1.7275,1.7266,1.7266,245400000.0
2009-06-19 17:35:00,1.7268,1.72685,1.72635,1.72655,222600000.0
2009-06-19 17:36:00,1.7266,1.7268,1.7258,1.72635,232400000.0
2009-06-19 17:37:00,1.7263,1.7264,1.7254,1.7254,247800000.0
2009-06-19 17:38:00,1.7255,1.72605,1.7248,1.7257,353400000.0
2009-06-19 17:39:00,1.72575,1.7259,1.7245,1.72465,247600000.0
2009-06-19 17:40:00,1.72485,1.72545,1.72455,1.7252,336600000.0
2009-06-19 17:41:00,1.7254,1.7271,1.72505,1.7257,379000000.0
2009-06-19 17:42:00,1.72585,1.72595,1.7251,1.7255,432600000.0
2009-06-19 17:43:00,1.72545,1.7259,1.725,1.7257,442000000.0
2009-06-19 17:44:00,1.72575,1.72615,1.72545,1.7256,290400000.0
2009-06-19 17:45:00,1.7257,1.72625,1.72525,1.7259,202600000.0
2009-06-19 17:46:00,1.72575,1.7259,1.7254,1.7257,274200000.0
2009-06-19 17:47:00,1.7258,1.7262,1.7256,1.7258,300200000.0
2009-06-19 17:48:00,1.7257,1.72595,1.72555,1.7258,233600000.0
2009-06-19 17:49:00,1.72585,1.7261,1.7248,1.7252,284800000.0
2009-06-19 17:50:00,1.7253,1.7253,1.72465,1.7251,207200000.0
2009-06-19 17:51:00,1.7251,1.7251,1.72395,1.7241,304400000.0
2009-06-19 17:52:00,1.7243,1.7246,1.724,1.7242,201400000.0
2009-06-19 17:53:00,1.72415,1.72475,1.7239,1.7243,212400000.0
2009-06-19 17:54:00,1.7243,1.7243,1.72365,1.7239,398600000.0
2009-06-19 17:55:00,1.7239,1.7251,1.7238,1.7246,361000000.0
2009-06-19 17:56:00,1.7246,1.72555,1.72445,1.72535,340800000.0
2009-06-19 17:57:00,1.72585,1.7261,1.725,1.72525,348600000.0
2009-06-19 17:58:00,1.72535,1.72595,1.7252,1.72575,224600000.0
2009-06-19 17:59:00,1.7256,1.72605,1.72505,1.72565,230399999.0
2009-06-19 18:00:00,1.7257,1.72585,1.72515,1.7256,201400000.0
2009-06-19 18:01:00,1.7256,1.72695,1.7255,1.7266,286000000.0
2009-06-19 18:02:00,1.72665,1.72685,1.72645,1.72685,101600000.0
2009-06-19 18:03:00,1.72685,1.72755,1.7265,1.72655,184800000.0
2009-06-19 18:04:00,1.72675,1.72675,1.7262,1.7267,208400000.0
2009-06-19 18:05:00,1.7266,1.7271,1.72635,1.72695,212000000.0
2009-06-19 18:06:00,1.7271,1.7278,1.72665,1.72745,233200000.0
2009-06-19 18:07:00,1.72745,1.7279,1.72715,1.72745,160000000.0
2009-06-19 18:08:00,1.7274,1.7283,1.7274,1.72765,155200000.0
2009-06-19 18:09:00,1.72765,1.72805,1.72755,1.72805,166000000.0
2009-06-19 18:10:00,1.7282,1.7282,1.7277,1.7279,129600000.0
2009-06-19 18:11:00,1.72785,1.72895,1.7278,1.7285,201600000.0
2009-06-19 18:12:00,1.7285,1.7286,1.72775,1.72835,140000000.0
2009-06-19 18:13:00,1.7286,1.7286,1.72755,1.72795,174600000.0
2009-06-19 18:14:00,1.72815,1.7282,1.7274,1.7275,191000000.0
2009-06-19 18:15:00,1.7274,1.72795,1.7273,1.72765,143800000.0
2009-06-19 18:16:00,1.72765,1.72785,1.72735,1.72785,134000000.0
2009-06-19 18:17:00,1.7277,1.72825,1.72745,1.72815,164800000.0
2009-06-19 18:18:00,1.72835,1.72855,1.728,1.7284,351200000.0
2009-06-19 18:19:00,1.7285,1.7285,1.72735,1.72785,166000000.0
2009-06-19 18:20:00,1.72785,1.728,1.72765,1.7278,116800000.0
2009-06-19 18:21:00,1.7277,1.7285,1.7277,1.728,197600000.0
2009-06-19 18:22:00,1.728,1.72865,1.728,1.72805,190200000.0
2009-06-19 18:23:00,1.72805,1.72875,1.728,1.7285,123600000.0
2009-06-19 18:24:00,1.7284,1.7291,1.7281,1.72895,141000000.0
2009-06-19 18:25:00,1.729,1.72945,1.7286,1.72915,253600000.0
2009-06-19 18:26:00,1.72915,1.72975,1.7291,1.72925,206400000.0
2009-06-19 18:27:00,1.7293,1.73,1.7293,1.7298,74600000.0
2009-06-19 18:28:00,1.7298,1.7307,1.7295,1.73065,176600000.0
2009-06-19 18:29:00,1.7306,1.7306,1.72965,1.72975,126400000.0
2009-06-19 18:30:00,1.72975,1.7305,1.72975,1.73045,74600000.0
2009-06-19 18:31:00,1.73045,1.73045,1.7298,1.72995,81600000.0
2009-06-19 18:32:00,1.72995,1.7303,1.72995,1.73005,44600000.0
2009-06-19 18:33:00,1.73005,1.7302,1.7295,1.7297,108800000.0
2009-06-19 18:34:00,1.7297,1.7304,1.7294,1.73,177200000.0
2009-06-19 18:35:00,1.72985,1.73105,1.72985,1.7309,155200000.0
2009-06-19 18:36:00,1.7309,1.7309,1.72995,1.7301,131200000.0
2009-06-19 18:37:00,1.73015,1.73065,1.7301,1.7305,50800000.0
2009-06-19 18:38:00,1.73055,1.7311,1.7305,1.731,50200000.0
2009-06-19 18:39:00,1.731,1.7311,1.73025,1.7309,140400000.0
2009-06-19 18:40:00,1.73095,1.73125,1.7309,1.73105,124800000.0
2009-06-19 18:41:00,1.7309,1.731,1.7308,1.731,89800000.0
2009-06-19 18:42:00,1.731,1.7311,1.7303,1.7305,102000000.0
2009-06-19 18:43:00,1.73055,1.7307,1.7302,1.7302,74200000.0
2009-06-19 18:44:00,1.7303,1.7305,1.7301,1.73035,56600000.0
2009-06-19 18:45:00,1.7304,1.7306,1.7303,1.73055,37800000.0
2009-06-19 18:46:00,1.73045,1.7305,1.73045,1.7305,22600000.0
2009-06-19 18:47:00,1.7305,1.7307,1.73025,1.7306,102600000.0
2009-06-19 18:48:00,1.7306,1.7306,1.7302,1.7303,44400000.0
2009-06-19 18:49:00,1.7303,1.73055,1.73015,1.73025,84800000.0
2009-06-19 18:50:00,1.73015,1.7304,1.7301,1.7302,53600000.0
2009-06-19 18:51:00,1.73035,1.7306,1.73035,1.73035,74600000.0
2009-06-19 18:52:00,1.73015,1.73065,1.73005,1.73055,81200000.0
2009-06-19 18:53:00,1.73055,1.73065,1.72945,1.7297,73000000.0
2009-06-19 18:54:00,1.7296,1.7296,1.729,1.7291,77600000.0
2009-06-19 18:55:00,1.7291,1.72925,1.72895,1.72915,39600000.0
2009-06-19 18:56:00,1.72915,1.72935,1.7289,1.7293,90000000.0
2009-06-19 18:57:00,1.7293,1.7297,1.7293,1.7296,31200000.0
2009-06-19 18:58:00,1.7297,1.73095,1.7297,1.73075,95000000.0
2009-06-19 18:59:00,1.73075,1.73215,1.73075,1.7318,115000000.0
2009-06-19 19:00:00,1.7318,1.7327,1.73165,1.73235,216400000.0
2009-06-19 19:01:00,1.7323,1.7324,1.731,1.731,213600000.0
2009-06-19 19:02:00,1.73105,1.732,1.73105,1.73125,191400000.0
2009-06-19 19:03:00,1.73105,1.7316,1.731,1.7316,76000000.0
2009-06-19 19:04:00,1.7316,1.73185,1.73155,1.73175,64600000.0
2009-06-19 19:05:00,1.73165,1.7318,1.73115,1.7314,89600000.0
2009-06-19 19:06:00,1.7314,1.73145,1.73095,1.73105,193600000.0
2009-06-19 19:07:00,1.73095,1.7311,1.7304,1.7305,103600000.0
2009-06-19 19:08:00,1.7306,1.73075,1.73015,1.73035,99800000.0
2009-06-19 19:09:00,1.73035,1.73055,1.7301,1.7302,71200000.0
2009-06-19 19:10:00,1.7302,1.73045,1.73,1.7304,115200000.0
2009-06-19 19:11:00,1.73025,1.73035,1.7299,1.7302,168000000.0
2009-06-19 19:12:00,1.7303,1.73045,1.7298,1.7298,143000000.0
2009-06-19 19:13:00,1.7298,1.73,1.72965,1.72975,320600000.0
2009-06-19 19:14:00,1.7297,1.7314,1.7297,1.73125,107400000.0
2009-06-19 19:15:00,1.7314,1.7314,1.73095,1.731,59200000.0
2009-06-19 19:16:00,1.731,1.7314,1.7309,1.7313,74600000.0
2009-06-19 19:17:00,1.7313,1.7313,1.73085,1.73105,136600000.0
2009-06-19 19:18:00,1.73105,1.7315,1.73055,1.73075,173200000.0
2009-06-19 19:19:00,1.73085,1.73085,1.7303,1.73055,114000000.0
2009-06-19 19:20:00,1.7307,1.7314,1.73045,1.73095,90200000.0
2009-06-19 19:21:00,1.7309,1.73125,1.73055,1.73055,55800000.0
2009-06-19 19:22:00,1.73055,1.7312,1.73055,1.73085,138600000.0
2009-06-19 19:23:00,1.7308,1.7309,1.73055,1.73065,54000000.0
2009-06-19 19:24:00,1.73065,1.7309,1.7306,1.7307,52400000.0
2009-06-19 19:25:00,1.7307,1.73105,1.73065,1.73105,133200000.0
2009-06-19 19:26:00,1.7311,1.73155,1.73105,1.73125,98600000.0
2009-06-19 19:27:00,1.7315,1.732,1.73145,1.73185,72600000.0
2009-06-19 19:28:00,1.7319,1.7321,1.73185,1.73195,38600000.0
2009-06-19 19:29:00,1.73195,1.73195,1.7311,1.73115,87800000.0
2009-06-19 19:30:00,1.73115,1.73145,1.7309,1.731,66200000.0
2009-06-19 19:31:00,1.731,1.7312,1.7307,1.73095,59400000.0
2009-06-19 19:32:00,1.73095,1.73095,1.72975,1.73035,118200000.0
2009-06-19 19:33:00,1.73035,1.7307,1.73,1.7305,99600000.0
2009-06-19 19:34:00,1.7304,1.7306,1.7302,1.73045,84200000.0
2009-06-19 19:35:00,1.73045,1.7306,1.7302,1.7302,64200000.0
2009-06-19 19:36:00,1.7301,1.7308,1.7301,1.73055,147000000.0
2009-06-19 19:37:00,1.7306,1.731,1.7306,1.731,47200000.0
2009-06-19 19:38:00,1.731,1.731,1.73015,1.73025,201800000.0
2009-06-19 19:39:00,1.73025,1.73055,1.73005,1.7303,115200000.0
2009-06-19 19:40:00,1.7304,1.7305,1.7299,1.7299,46600000.0
2009-06-19 19:41:00,1.73,1.73,1.7296,1.7297,50600000.0
2009-06-19 19:42:00,1.72975,1.7303,1.7297,1.7301,106000000.0
2009-06-19 19:43:00,1.73015,1.7302,1.7299,1.72995,42000000.0
2009-06-19 19:44:00,1.72995,1.73025,1.7298,1.73025,130800000.0
2009-06-19 19:45:00,1.73025,1.73075,1.7301,1.73075,183800000.0
2009-06-19 19:46:00,1.73075,1.7313,1.7306,1.73085,153000000.0
2009-06-19 19:47:00,1.73095,1.7312,1.73045,1.73065,41000000.0
2009-06-19 19:48:00,1.73045,1.7306,1.7304,1.73045,59600000.0
2009-06-19 19:49:00,1.73045,1.7306,1.73035,1.7304,58400000.0
2009-06-19 19:50:00,1.73045,1.7307,1.73035,1.7307,92800000.0
2009-06-19 19:51:00,1.7307,1.73075,1.7306,1.7306,24400000.0
2009-06-19 19:52:00,1.7308,1.73105,1.73035,1.73085,130400000.0
2009-06-19 19:53:00,1.73085,1.73125,1.73075,1.731,32000000.0
2009-06-19 19:54:00,1.7311,1.7311,1.73065,1.73075,143600000.0
2009-06-19 19:55:00,1.73075,1.7308,1.7302,1.73055,126600000.0
2009-06-19 19:56:00,1.73055,1.73065,1.73005,1.73055,78800000.0
2009-06-19 19:57:00,1.73045,1.73055,1.7295,1.72965,112800000.0
2009-06-19 19:58:00,1.72975,1.7304,1.7295,1.7299,120400000.0
2009-06-19 19:59:00,1.73015,1.73075,1.73015,1.7305,191800000.0
2009-06-19 20:00:00,1.7307,1.73075,1.7303,1.7303,94000000.0
2009-06-19 20:01:00,1.73055,1.7306,1.72975,1.73015,123600000.0
2009-06-19 20:02:00,1.7302,1.73045,1.73,1.7301,67600000.0
2009-06-19 20:03:00,1.73015,1.7303,1.73005,1.73025,84000000.0
2009-06-19 20:04:00,1.73015,1.73055,1.73015,1.7303,45000000.0
2009-06-19 20:05:00,1.73035,1.7306,1.73025,1.7305,136600000.0
2009-06-19 20:06:00,1.7305,1.731,1.73035,1.73065,150600000.0
2009-06-19 20:07:00,1.73065,1.7316,1.7306,1.7314,117000000.0
2009-06-19 20:08:00,1.73155,1.7316,1.7306,1.73085,195600000.0
2009-06-19 20:09:00,1.7307,1.7313,1.73055,1.73125,106800000.0
2009-06-19 20:10:00,1.7313,1.732,1.73125,1.7318,86400000.0
2009-06-19 20:11:00,1.7318,1.73195,1.7312,1.7317,143400000.0
2009-06-19 20:12:00,1.7317,1.7322,1.7315,1.7319,167600000.0
2009-06-19 20:13:00,1.732,1.7324,1.73185,1.7323,142600000.0
2009-06-19 20:14:00,1.7323,1.7324,1.732,1.73225,95000000.0
2009-06-19 20:15:00,1.73225,1.73255,1.73195,1.73225,134600000.0
2009-06-19 20:16:00,1.7322,1.73255,1.73215,1.73255,68000000.0
2009-06-19 20:17:00,1.7324,1.7326,1.7319,1.73215,60000000.0
2009-06-19 20:18:00,1.73215,1.7322,1.73185,1.73195,55200000.0
2009-06-19 20:19:00,1.73185,1.73245,1.73175,1.73245,102600000.0
2009-06-19 20:20:00,1.73245,1.7328,1.7323,1.73275,35400000.0
2009-06-19 20:21:00,1.7328,1.733,1.7322,1.7326,54800000.0
2009-06-19 20:22:00,1.7326,1.7333,1.73215,1.7328,76800000.0
2009-06-19 20:23:00,1.73265,1.7331,1.7326,1.73285,42600000.0
2009-06-19 20:24:00,1.7329,1.73315,1.73265,1.7328,87000000.0
2009-06-19 20:25:00,1.73275,1.73295,1.7324,1.7327,114000000.0
2009-06-19 20:26:00,1.73275,1.73285,1.7323,1.7325,52000000.0
2009-06-19 20:27:00,1.7325,1.73285,1.73225,1.7325,106000000.0
2009-06-19 20:28:00,1.7325,1.7327,1.7321,1.7326,99000000.0
2009-06-19 20:29:00,1.7325,1.7329,1.73215,1.73265,72200000.0
2009-06-19 20:30:00,1.73265,1.73315,1.73265,1.73315,63000000.0
2009-06-19 20:31:00,1.73315,1.73325,1.7326,1.73285,38000000.0
2009-06-19 20:32:00,1.73285,1.73285,1.73075,1.73085,119800000.0
2009-06-19 20:33:00,1.7309,1.731,1.73075,1.73075,38200000.0
2009-06-19 20:34:00,1.7309,1.73095,1.73045,1.7309,33200000.0
2009-06-19 20:35:00,1.7308,1.73105,1.7306,1.73065,60800000.0
2009-06-19 20:36:00,1.7306,1.73195,1.7306,1.7316,56600000.0
2009-06-19 20:37:00,1.7318,1.7318,1.73145,1.7315,32800000.0
2009-06-19 20:38:00,1.73165,1.7318,1.73115,1.7318,61600000.0
2009-06-19 20:39:00,1.7318,1.7318,1.73155,1.7317,41000000.0
2009-06-19 20:40:00,1.73185,1.7319,1.73145,1.73155,36600000.0
2009-06-19 20:41:00,1.73155,1.73175,1.73145,1.7317,21000000.0
2009-06-19 20:42:00,1.73135,1.7315,1.73085,1.73105,54000000.0
2009-06-19 20:43:00,1.7312,1.73165,1.73105,1.73145,93600000.0
2009-06-19 20:44:00,1.73125,1.73165,1.7311,1.73165,39600000.0
2009-06-19 20:45:00,1.73165,1.73165,1.73105,1.73105,122000000.0
2009-06-19 20:46:00,1.7311,1.73125,1.7308,1.73085,67200000.0
2009-06-19 20:47:00,1.7309,1.73135,1.73065,1.73135,101200000.0
2009-06-19 20:48:00,1.7313,1.73145,1.7311,1.7311,67800000.0
2009-06-19 20:49:00,1.7311,1.7316,1.73085,1.73145,71400000.0
2009-06-19 20:50:00,1.73155,1.73185,1.73145,1.73175,34200000.0
2009-06-19 20:51:00,1.73175,1.7319,1.7312,1.7314,31000000.0
2009-06-19 20:52:00,1.7314,1.73195,1.7314,1.7317,66400000.0
2009-06-19 20:53:00,1.73185,1.7322,1.73135,1.7314,112800000.0
2009-06-19 20:54:00,1.7314,1.73175,1.7314,1.73145,66000000.0
2009-06-19 20:55:00,1.73155,1.73175,1.73095,1.73105,97800000.0
2009-06-19 20:56:00,1.7311,1.73135,1.7304,1.73055,93200000.0
2009-06-19 20:57:00,1.73045,1.7307,1.7304,1.73055,57800000.0
2009-06-19 20:58:00,1.7306,1.7311,1.7304,1.73105,52000000.0
2009-06-19 20:59:00,1.73095,1.7312,1.73065,1.731,83600000.0
2009-06-19 21:00:00,1.73095,1.73095,1.7304,1.73045,56000000.0
2009-06-19 21:01:00,1.7305,1.73105,1.7305,1.731,21000000.0
2009-06-19 21:02:00,1.731,1.731,1.73045,1.73085,39000000.0
2009-06-19 21:03:00,1.7309,1.73115,1.7307,1.73095,40200000.0
2009-06-19 21:04:00,1.731,1.731,1.7307,1.7309,35800000.0
2009-06-19 21:05:00,1.7309,1.7309,1.73055,1.7306,12400000.0
2009-06-19 21:06:00,1.7307,1.7307,1.7304,1.7304,9600000.0
2009-06-19 21:07:00,1.73045,1.73095,1.73045,1.73075,33200000.0
2009-06-19 21:08:00,1.73095,1.73125,1.73085,1.7312,48800000.0
2009-06-19 21:09:00,1.7313,1.73165,1.73105,1.7312,50600000.0
2009-06-19 21:10:00,1.73125,1.7315,1.73125,1.7315,9000000.0
2009-06-19 21:11:00,1.73155,1.73215,1.73145,1.7316,36600000.0
2009-06-19 21:12:00,1.7316,1.73165,1.73115,1.7316,58000000.0
2009-06-19 21:13:00,1.73165,1.73195,1.73135,1.73185,34400000.0
2009-06-19 21:14:00,1.7318,1.7318,1.7314,1.7314,26600000.0
2009-06-19 21:15:00,1.73155,1.7318,1.7313,1.73145,41000000.0
2009-06-19 21:16:00,1.73135,1.7322,1.73125,1.73205,34600000.0
2009-06-19 21:17:00,1.73205,1.73225,1.7313,1.7322,47000000.0
2009-06-19 21:18:00,1.73225,1.73225,1.7316,1.73195,40800000.0
2009-06-19 21:19:00,1.732,1.73235,1.7311,1.73235,94600000.0
2009-06-19 21:20:00,1.73235,1.73245,1.7322,1.73225,75400000.0
2009-06-19 21:21:00,1.73235,1.7324,1.7321,1.7322,21000000.0
2009-06-19 21:22:00,1.7323,1.7323,1.73205,1.7321,24000000.0
2009-06-19 21:23:00,1.7322,1.7323,1.73195,1.732,16000000.0
2009-06-19 21:24:00,1.732,1.7321,1.732,1.7321,8000000.0
2009-06-19 21:25:00,1.7321,1.7329,1.73185,1.73275,38600000.0
2009-06-19 21:26:00,1.7327,1.7332,1.7323,1.7332,44600000.0
2009-06-19 21:27:00,1.73315,1.73335,1.7328,1.73325,48600000.0
2009-06-19 21:28:00,1.73315,1.73325,1.73215,1.73225,50800000.0
2009-06-19 21:29:00,1.73235,1.7325,1.7315,1.7318,94000000.0
2009-06-19 21:30:00,1.73175,1.73195,1.73135,1.7317,94400000.0
2009-06-19 21:31:00,1.7317,1.7321,1.7317,1.7319,33600000.0
2009-06-19 21:32:00,1.7319,1.73205,1.7318,1.7318,15800000.0
2009-06-19 21:33:00,1.7319,1.73265,1.73165,1.7323,95200000.0
2009-06-19 21:34:00,1.73225,1.73255,1.7321,1.7321,167800000.0
2009-06-19 21:35:00,1.7321,1.7322,1.7319,1.7319,43400000.0
2009-06-19 21:36:00,1.732,1.732,1.7319,1.7319,19800000.0
2009-06-19 21:37:00,1.7318,1.7323,1.73115,1.73215,122800000.0
2009-06-19 21:38:00,1.7323,1.7323,1.73095,1.7319,97800000.0
2009-06-19 21:39:00,1.73185,1.732,1.73105,1.7312,139200000.0
2009-06-19 21:40:00,1.73125,1.73165,1.73115,1.73135,101600000.0
2009-06-19 21:41:00,1.7313,1.73165,1.73115,1.73115,61400000.0
2009-06-19 21:42:00,1.73115,1.7312,1.73075,1.731,66600000.0
2009-06-19 21:43:00,1.731,1.7311,1.7304,1.73065,95600000.0
2009-06-19 21:44:00,1.73065,1.73065,1.7303,1.7305,114800000.0
2009-06-19 21:45:00,1.73045,1.7306,1.7304,1.73045,40200000.0
2009-06-19 21:46:00,1.73045,1.7307,1.7304,1.73045,76600000.0
2009-06-19 21:47:00,1.7305,1.73085,1.73035,1.73045,177600000.0
2009-06-19 21:48:00,1.7304,1.7305,1.73005,1.73035,78800000.0
2009-06-19 21:49:00,1.7303,1.73045,1.7302,1.7303,82800000.0
2009-06-19 21:50:00,1.7304,1.7304,1.73015,1.73015,78400000.0
2009-06-19 21:51:00,1.73015,1.7308,1.73005,1.7306,312000000.0
2009-06-19 21:52:00,1.73075,1.73085,1.73055,1.7306,250800000.0
2009-06-19 21:53:00,1.7306,1.73115,1.7304,1.7309,157000000.0
2009-06-19 21:54:00,1.731,1.73135,1.73095,1.73095,81800000.0
2009-06-19 21:55:00,1.73095,1.73115,1.73085,1.7311,123000000.0
2009-06-19 21:56:00,1.73105,1.73105,1.73075,1.7308,196800000.0
2009-06-19 21:57:00,1.7307,1.73085,1.7305,1.7305,136200000.0
2009-06-19 21:58:00,1.7304,1.73145,1.7304,1.73115,122400000.0
2009-06-19 21:59:00,1.73105,1.7318,1.7304,1.7304,290600000.0
2009-06-19 22:00:00,1.7305,1.73105,1.7298,1.73105,188800000.0
2009-06-19 22:01:00,1.73105,1.73125,1.731,1.7312,69200000.0
2009-06-19 22:02:00,1.73115,1.7312,1.7309,1.7309,29800000.0
2009-06-19 22:03:00,1.73105,1.73105,1.7309,1.7309,33800000.0
2009-06-19 22:04:00,1.73105,1.73115,1.7303,1.73035,111400000.0
2009-06-19 22:05:00,1.7303,1.7304,1.7302,1.7304,66600000.0
2009-06-19 22:06:00,1.73035,1.7307,1.7303,1.7307,90800000.0
2009-06-19 22:07:00,1.7307,1.7308,1.73055,1.7308,115600000.0
2009-06-19 22:08:00,1.7308,1.73115,1.73075,1.7311,51000000.0
2009-06-19 22:09:00,1.73085,1.73105,1.73085,1.73105,82000000.0
2009-06-19 22:10:00,1.73105,1.7313,1.731,1.7311,152600000.0
2009-06-19 22:11:00,1.73115,1.7312,1.73085,1.7309,61600000.0
2009-06-19 22:12:00,1.7309,1.73105,1.73075,1.73075,62800000.0
2009-06-19 22:13:00,1.73095,1.7311,1.7307,1.7308,41000000.0
2009-06-19 22:14:00,1.73075,1.7309,1.7306,1.73075,49800000.0
2009-06-19 22:15:00,1.7308,1.7308,1.73035,1.73065,62200000.0
2009-06-19 22:16:00,1.7307,1.73125,1.73045,1.73115,44000000.0
2009-06-19 22:17:00,1.73115,1.73135,1.73115,1.7312,23600000.0
2009-06-19 22:18:00,1.73105,1.7312,1.731,1.7311,32600000.0
2009-06-19 22:19:00,1.73105,1.73125,1.73105,1.73125,3000000.0
2009-06-19 22:20:00,1.73135,1.73135,1.7313,1.7313,7000000.0
2009-06-19 22:21:00,1.73135,1.7315,1.73115,1.7312,30800000.0
2009-06-19 22:22:00,1.73135,1.73155,1.73135,1.7315,34000000.0
2009-06-19 22:23:00,1.7316,1.73185,1.73155,1.7318,66000000.0
2009-06-19 22:24:00,1.7316,1.7316,1.7311,1.7311,50400000.0
2009-06-19 22:25:00,1.7311,1.7311,1.7308,1.7308,41200000.0
2009-06-19 22:26:00,1.73085,1.73095,1.73085,1.73085,5000000.0
2009-06-19 22:27:00,1.7308,1.7308,1.7308,1.7308,16400000.0
2009-06-19 22:28:00,1.7308,1.73085,1.7308,1.73085,14800000.0
2009-06-19 22:29:00,1.7308,1.73095,1.7307,1.73095,11400000.0
2009-06-19 22:30:00,1.7308,1.7308,1.73075,1.73075,2600000.0
2009-06-19 22:31:00,1.73054,1.73054,1.73054,1.73054,29200000.0
2009-06-19 22:32:00,1.7307,1.7308,1.73055,1.7308,29200000.0
2009-06-19 22:33:00,1.73075,1.73085,1.73045,1.7308,66200000.0
2009-06-19 22:34:00,1.7309,1.73115,1.7309,1.73095,13000000.0
2009-06-19 22:35:00,1.73095,1.73095,1.73055,1.7307,51000000.0
2009-06-19 22:36:00,1.7306,1.73115,1.73045,1.7309,49600000.0
2009-06-19 22:37:00,1.7305,1.73065,1.73,1.73015,35800000.0
2009-06-19 22:38:00,1.7302,1.7302,1.7294,1.7297,67400000.0
2009-06-19 22:39:00,1.7295,1.72965,1.7295,1.7296,8800000.0
2009-06-19 22:40:00,1.7295,1.7296,1.72915,1.7296,22800000.0
2009-06-19 22:41:00,1.72965,1.72965,1.72935,1.72955,19400000.0
2009-06-19 22:42:00,1.72975,1.7305,1.7297,1.7305,21600000.0
2009-06-19 22:43:00,1.73025,1.7305,1.7298,1.7298,55200000.0
2009-06-19 22:44:00,1.7298,1.7298,1.7294,1.7294,30400000.0
2009-06-19 22:45:00,1.7294,1.72965,1.7284,1.72845,86400000.0
2009-06-19 22:46:00,1.72845,1.72945,1.7284,1.7292,56200000.0
2009-06-19 22:47:00,1.7293,1.72965,1.72865,1.729,39000000.0
2009-06-19 22:48:00,1.7288,1.7291,1.72845,1.7291,38000000.0
2009-06-19 22:49:00,1.729,1.72905,1.7288,1.72885,11000000.0
2009-06-19 22:50:00,1.7292,1.73035,1.72915,1.73035,19800000.0
2009-06-19 22:51:00,1.73035,1.7317,1.7296,1.73065,63200000.0
2009-06-19 22:52:00,1.73065,1.73085,1.7304,1.73075,39000000.0
2009-06-19 22:53:00,1.73075,1.73075,1.73075,1.73075,3000000.0
2009-06-19 22:54:00,1.7308,1.73155,1.7308,1.73155,27200000.0
2009-06-19 22:55:00,1.7316,1.73195,1.7312,1.7317,50200000.0
2009-06-19 22:56:00,1.73125,1.73145,1.73105,1.73105,16200000.0
2009-06-19 22:57:00,1.73115,1.73115,1.7294,1.73,69200000.0
2009-06-19 22:58:00,1.72985,1.72985,1.7293,1.72965,29400000.0
2009-06-19 22:59:00,1.72965,1.72995,1.72935,1.7295,66600000.0
2009-06-21 23:01:00,1.73145,1.73145,1.73145,1.73145,1000000.0
2009-06-21 23:02:00,1.73145,1.7321,1.73145,1.7321,10000000.0
2009-06-21 23:03:00,1.73165,1.73175,1.73155,1.73175,14000000.0
2009-06-21 23:04:00,1.73195,1.73195,1.73175,1.73195,6000000.0
2009-06-21 23:05:00,1.7322,1.73245,1.73215,1.73215,13000000.0
2009-06-21 23:06:00,1.7323,1.7323,1.73105,1.7313,18600000.0
2009-06-21 23:07:00,1.73135,1.7317,1.7306,1.73095,28000000.0
2009-06-21 23:08:00,1.73095,1.73095,1.7308,1.7308,3000000.0
2009-06-21 23:09:00,1.7312,1.7312,1.73045,1.73075,11000000.0
2009-06-21 23:10:00,1.73065,1.73075,1.73065,1.73075,2000000.0
2009-06-21 23:11:00,1.73095,1.73095,1.73065,1.7307,3000000.0
2009-06-21 23:14:00,1.7313,1.7313,1.73085,1.73105,5600000.0
2009-06-21 23:15:00,1.731,1.731,1.73035,1.73035,2000000.0
2009-06-21 23:16:00,1.73085,1.73105,1.73085,1.7309,3000000.0
2009-06-21 23:17:00,1.73105,1.73105,1.73105,1.73105,1000000.0
2009-06-21 23:20:00,1.7315,1.7316,1.7315,1.7316,5000000.0
2009-06-21 23:23:00,1.73175,1.732,1.7316,1.732,3000000.0
2009-06-21 23:26:00,1.73205,1.73205,1.73205,1.73205,1000000.0
2009-06-21 23:27:00,1.73225,1.73225,1.73205,1.7321,7000000.0
2009-06-21 23:28:00,1.73215,1.73215,1.73155,1.73155,3000000.0
2009-06-21 23:29:00,1.73145,1.73155,1.7314,1.73155,4000000.0
2009-06-21 23:30:00,1.7316,1.7316,1.7316,1.7316,1000000.0
2009-06-21 23:31:00,1.73165,1.73165,1.73165,1.73165,1000000.0
2009-06-21 23:33:00,1.7316,1.7316,1.73155,1.73155,2000000.0
2009-06-21 23:34:00,1.7318,1.7318,1.73165,1.73165,5000000.0
2009-06-21 23:35:00,1.7317,1.7318,1.7317,1.7318,2000000.0
2009-06-21 23:36:00,1.73185,1.73195,1.7315,1.73185,8000000.0
2009-06-21 23:37:00,1.73145,1.73145,1.73145,1.73145,1000000.0
2009-06-21 23:39:00,1.73165,1.73165,1.73165,1.73165,1000000.0
2009-06-21 23:40:00,1.7317,1.73215,1.73125,1.73125,5000000.0
2009-06-21 23:41:00,1.7314,1.7314,1.73135,1.73135,3000000.0
2009-06-21 23:44:00,1.7315,1.73155,1.7314,1.73155,5000000.0
2009-06-21 23:45:00,1.73175,1.73175,1.7301,1.7301,10200000.0
2009-06-21 23:46:00,1.73065,1.73075,1.73,1.7304,11000000.0
2009-06-21 23:47:00,1.7298,1.7307,1.7298,1.7299,8200000.0
2009-06-21 23:48:00,1.7297,1.72975,1.7294,1.7294,5800000.0
2009-06-21 23:49:00,1.72975,1.72975,1.7294,1.7294,3400000.0
2009-06-21 23:51:00,1.72975,1.73045,1.72975,1.73045,4200000.0
2009-06-21 23:52:00,1.73035,1.73335,1.72995,1.7332,47400000.0
2009-06-21 23:53:00,1.73315,1.73315,1.73125,1.7331,11000000.0
2009-06-21 23:54:00,1.7328,1.73315,1.73235,1.73255,13200000.0
2009-06-21 23:55:00,1.7324,1.7324,1.732,1.7322,5000000.0
2009-06-21 23:56:00,1.73285,1.73285,1.73285,1.73285,2000000.0
2009-06-21 23:57:00,1.73245,1.73305,1.7322,1.7322,11200000.0
2009-06-21 23:58:00,1.7322,1.7327,1.7321,1.7327,4000000.0
2009-06-21 23:59:00,1.7328,1.7328,1.7321,1.7321,5000000.0
2009-06-22 00:00:00,1.7327,1.7327,1.73175,1.73245,15400000.0
2009-06-22 00:01:00,1.7324,1.7324,1.7324,1.7324,1000000.0
2009-06-22 00:02:00,1.7326,1.7326,1.7324,1.7324,2000000.0
2009-06-22 00:03:00,1.73245,1.73245,1.73235,1.7324,4000000.0
2009-06-22 00:04:00,1.73235,1.7324,1.7314,1.73195,12400000.0
2009-06-22 00:05:00,1.7325,1.7332,1.7325,1.73275,10400000.0
2009-06-22 00:06:00,1.73335,1.73335,1.73325,1.73335,4000000.0
2009-06-22 00:07:00,1.73335,1.7337,1.73335,1.7337,7400000.0
2009-06-22 00:08:00,1.7335,1.7335,1.73335,1.73335,2400000.0
2009-06-22 00:09:00,1.73345,1.7348,1.73345,1.7339,13000000.0
2009-06-22 00:10:00,1.73435,1.73485,1.7342,1.73485,7000000.0
2009-06-22 00:11:00,1.7351,1.7358,1.73495,1.7351,15400000.0
2009-06-22 00:12:00,1.73455,1.7347,1.73455,1.7347,2400000.0
2009-06-22 00:13:00,1.7345,1.7345,1.7344,1.7344,2000000.0
2009-06-22 00:14:00,1.7345,1.7345,1.7342,1.7344,9000000.0
2009-06-22 00:15:00,1.7343,1.7343,1.7342,1.7342,2000000.0
2009-06-22 00:16:00,1.7343,1.73635,1.7343,1.73535,28400000.0
2009-06-22 00:17:00,1.73515,1.73525,1.735,1.73505,29200000.0
2009-06-22 00:18:00,1.73525,1.73545,1.73525,1.73545,5000000.0
2009-06-22 00:19:00,1.73535,1.73545,1.73515,1.73515,4000000.0
2009-06-22 00:20:00,1.73455,1.7346,1.73455,1.7346,3000000.0
2009-06-22 00:21:00,1.7348,1.7348,1.7348,1.7348,1000000.0
2009-06-22 00:22:00,1.73495,1.73495,1.7348,1.7348,3000000.0
2009-06-22 00:23:00,1.73475,1.73475,1.7347,1.7347,4000000.0
2009-06-22 00:24:00,1.7348,1.73485,1.73445,1.7348,26000000.0
2009-06-22 00:25:00,1.7348,1.73505,1.7348,1.73505,15000000.0
2009-06-22 00:26:00,1.73495,1.73495,1.73465,1.7349,25000000.0
2009-06-22 00:27:00,1.7349,1.7349,1.73455,1.73465,6000000.0
2009-06-22 00:28:00,1.73455,1.73455,1.7341,1.7345,16800000.0
2009-06-22 00:29:00,1.73445,1.7345,1.7344,1.7344,41000000.0
2009-06-22 00:30:00,1.73445,1.73445,1.7343,1.73445,7000000.0
2009-06-22 00:31:00,1.7344,1.73475,1.7341,1.7347,15200000.0
2009-06-22 00:32:00,1.73505,1.7355,1.73485,1.7351,12800000.0
2009-06-22 00:33:00,1.7361,1.73615,1.73515,1.7354,24000000.0
2009-06-22 00:34:00,1.73545,1.73635,1.73545,1.7359,24000000.0
2009-06-22 00:35:00,1.73585,1.73585,1.73555,1.73555,6000000.0
2009-06-22 00:36:00,1.73555,1.73585,1.73545,1.73565,12200000.0
2009-06-22 00:37:00,1.7357,1.73595,1.7357,1.7357,7000000.0
2009-06-22 00:38:00,1.7356,1.73575,1.7356,1.73565,6000000.0
2009-06-22 00:39:00,1.73575,1.73585,1.73535,1.73535,13000000.0
2009-06-22 00:40:00,1.7354,1.73605,1.7354,1.73605,8000000.0
2009-06-22 00:41:00,1.73565,1.7363,1.73555,1.7363,26000000.0
2009-06-22 00:42:00,1.7362,1.7362,1.736,1.7361,9000000.0
2009-06-22 00:43:00,1.7356,1.736,1.73515,1.73515,21600000.0
2009-06-22 00:44:00,1.7355,1.736,1.7355,1.7356,12000000.0
2009-06-22 00:45:00,1.7355,1.7355,1.73475,1.73475,4400000.0
2009-06-22 00:46:00,1.73545,1.7356,1.7346,1.73505,39800000.0
2009-06-22 00:47:00,1.73485,1.7352,1.73465,1.7352,16400000.0
2009-06-22 00:48:00,1.7351,1.73545,1.7346,1.73505,77400000.0
2009-06-22 00:49:00,1.7351,1.73535,1.73505,1.7351,13000000.0
2009-06-22 00:50:00,1.7349,1.7351,1.73425,1.73505,23800000.0
2009-06-22 00:51:00,1.7351,1.7353,1.73445,1.73445,42800000.0
2009-06-22 00:52:00,1.7346,1.735,1.73445,1.7346,24000000.0
2009-06-22 00:53:00,1.7347,1.73515,1.7347,1.73505,7000000.0
2009-06-22 00:54:00,1.7349,1.73515,1.7349,1.7349,9000000.0
2009-06-22 00:55:00,1.7351,1.7353,1.73445,1.7348,26600000.0
2009-06-22 00:56:00,1.73475,1.73555,1.73425,1.73555,46000000.0
2009-06-22 00:57:00,1.73545,1.73575,1.73505,1.7357,23400000.0
2009-06-22 00:58:00,1.73585,1.73625,1.7357,1.73615,22000000.0
2009-06-22 00:59:00,1.7358,1.7363,1.73575,1.73605,46200000.0
2009-06-22 01:00:00,1.7361,1.73665,1.7361,1.73615,31800000.0
2009-06-22 01:01:00,1.7363,1.73725,1.7362,1.7367,45600000.0
2009-06-22 01:02:00,1.73695,1.73725,1.73685,1.73695,13200000.0
2009-06-22 01:03:00,1.73705,1.73835,1.737,1.73785,54400000.0
2009-06-22 01:04:00,1.73785,1.7382,1.73785,1.7382,13600000.0
2009-06-22 01:05:00,1.7381,1.7386,1.737,1.7374,57800000.0
2009-06-22 01:06:00,1.73765,1.738,1.73745,1.738,10000000.0
2009-06-22 01:07:00,1.738,1.73805,1.7376,1.7376,12200000.0
2009-06-22 01:08:00,1.7377,1.7377,1.7374,1.7375,11000000.0
2009-06-22 01:09:00,1.7375,1.73795,1.7375,1.73795,11200000.0
2009-06-22 01:10:00,1.73785,1.73785,1.7375,1.7376,28400000.0
2009-06-22 01:11:00,1.7375,1.7376,1.737,1.73715,36200000.0
2009-06-22 01:12:00,1.73725,1.73725,1.73655,1.73695,28200000.0
2009-06-22 01:13:00,1.737,1.7373,1.737,1.7371,23600000.0
2009-06-22 01:14:00,1.737,1.7371,1.73685,1.73685,8600000.0
2009-06-22 01:15:00,1.73685,1.73695,1.73685,1.7369,14000000.0
2009-06-22 01:16:00,1.73695,1.7373,1.73675,1.73705,14000000.0
2009-06-22 01:17:00,1.73705,1.7373,1.737,1.7371,19400000.0
2009-06-22 01:18:00,1.73715,1.73715,1.73715,1.73715,2000000.0
2009-06-22 01:19:00,1.7373,1.7373,1.7373,1.7373,1000000.0
2009-06-22 01:20:00,1.73725,1.73725,1.7367,1.7367,18600000.0
2009-06-22 01:21:00,1.7369,1.7376,1.7367,1.73735,59800000.0
2009-06-22 01:22:00,1.7373,1.7373,1.73685,1.73725,18400000.0
2009-06-22 01:23:00,1.73725,1.73725,1.73675,1.73705,29000000.0
2009-06-22 01:24:00,1.737,1.7378,1.7367,1.7373,60000000.0
2009-06-22 01:25:00,1.7372,1.7376,1.73675,1.7372,96600000.0
2009-06-22 01:26:00,1.7373,1.73755,1.7372,1.7374,46600000.0
2009-06-22 01:27:00,1.7374,1.73765,1.7372,1.73765,35800000.0
2009-06-22 01:28:00,1.7376,1.7378,1.7375,1.7378,31200000.0
2009-06-22 01:29:00,1.73775,1.73915,1.73775,1.73915,46200000.0
2009-06-22 01:30:00,1.7391,1.73915,1.73865,1.7388,25600000.0
2009-06-22 01:31:00,1.73865,1.73865,1.73845,1.73865,14800000.0
2009-06-22 01:32:00,1.7388,1.7388,1.73845,1.73855,9000000.0
2009-06-22 01:33:00,1.7386,1.73865,1.73715,1.73755,61600000.0
2009-06-22 01:34:00,1.73745,1.7384,1.73735,1.7384,23800000.0
2009-06-22 01:35:00,1.73845,1.73845,1.73845,1.73845,3000000.0
2009-06-22 01:36:00,1.73835,1.73855,1.7377,1.7382,101200000.0
2009-06-22 01:37:00,1.7381,1.7383,1.738,1.7381,33200000.0
2009-06-22 01:38:00,1.7381,1.7381,1.7371,1.7371,46000000.0
2009-06-22 01:39:00,1.737,1.73755,1.73695,1.73715,97400000.0
2009-06-22 01:40:00,1.737,1.73765,1.7366,1.7366,71200000.0
2009-06-22 01:41:00,1.7368,1.73735,1.7367,1.73725,59600000.0
2009-06-22 01:42:00,1.73725,1.7374,1.7371,1.7374,20200000.0
2009-06-22 01:43:00,1.7374,1.7374,1.7365,1.7365,93000000.0
2009-06-22 01:44:00,1.73655,1.73675,1.7365,1.73675,19600000.0
2009-06-22 01:45:00,1.73665,1.7368,1.73665,1.7368,10200000.0
2009-06-22 01:46:00,1.73675,1.73715,1.73675,1.73695,34800000.0
2009-06-22 01:47:00,1.73695,1.73715,1.73675,1.73685,21200000.0
2009-06-22 01:48:00,1.73685,1.7369,1.73655,1.7369,31600000.0
2009-06-22 01:49:00,1.7368,1.737,1.7364,1.737,36800000.0
2009-06-22 01:50:00,1.737,1.73755,1.737,1.73745,21800000.0
2009-06-22 01:51:00,1.73735,1.73755,1.73735,1.7375,3000000.0
2009-06-22 01:52:00,1.73755,1.73795,1.73745,1.73795,17600000.0
2009-06-22 01:53:00,1.7381,1.7381,1.7376,1.7376,20800000.0
2009-06-22 01:54:00,1.73775,1.73775,1.73715,1.73735,17800000.0
2009-06-22 01:55:00,1.7373,1.7373,1.73645,1.73645,31000000.0
2009-06-22 01:56:00,1.73655,1.73675,1.7365,1.7367,33200000.0
2009-06-22 01:57:00,1.73665,1.7368,1.7365,1.73675,22800000.0
2009-06-22 01:58:00,1.73655,1.73655,1.73635,1.73635,4000000.0
2009-06-22 01:59:00,1.7366,1.7369,1.73645,1.7369,13200000.0
2009-06-22 02:00:00,1.7366,1.737,1.73655,1.7369,34200000.0
2009-06-22 02:01:00,1.7371,1.7371,1.73675,1.73675,25600000.0
2009-06-22 02:02:00,1.73685,1.73685,1.7366,1.7366,8000000.0
2009-06-22 02:03:00,1.7365,1.7368,1.73625,1.73635,57000000.0
2009-06-22 02:04:00,1.73635,1.73715,1.7363,1.73695,143200000.0
2009-06-22 02:05:00,1.7371,1.7377,1.7369,1.7377,82200000.0
2009-06-22 02:06:00,1.7377,1.7386,1.7376,1.7386,22800000.0
2009-06-22 02:07:00,1.7385,1.7388,1.73835,1.7385,63400000.0
2009-06-22 02:08:00,1.7386,1.73865,1.73805,1.73805,57600000.0
2009-06-22 02:09:00,1.7382,1.7382,1.7378,1.7381,41600000.0
2009-06-22 02:10:00,1.7381,1.73825,1.7373,1.73745,77000000.0
2009-06-22 02:11:00,1.73765,1.73845,1.7373,1.7374,126000000.0
2009-06-22 02:12:00,1.7377,1.73805,1.73745,1.7377,82400000.0
2009-06-22 02:13:00,1.7376,1.73765,1.7368,1.737,88000000.0
2009-06-22 02:14:00,1.73705,1.7372,1.73675,1.73675,61000000.0
2009-06-22 02:15:00,1.73675,1.73735,1.73675,1.737,111200000.0
2009-06-22 02:16:00,1.737,1.73735,1.73525,1.73575,144400000.0
2009-06-22 02:17:00,1.7358,1.7358,1.7355,1.7357,48800000.0
2009-06-22 02:18:00,1.73575,1.7361,1.7357,1.7361,52600000.0
2009-06-22 02:19:00,1.7361,1.7361,1.7355,1.7361,66000000.0
2009-06-22 02:20:00,1.73615,1.7363,1.73565,1.7361,82400000.0
2009-06-22 02:21:00,1.7361,1.7361,1.73565,1.73605,26000000.0
2009-06-22 02:22:00,1.73615,1.7364,1.7361,1.73625,37400000.0
2009-06-22 02:23:00,1.7363,1.73645,1.73615,1.7364,26600000.0
2009-06-22 02:24:00,1.73605,1.73705,1.73605,1.73665,99400000.0
2009-06-22 02:25:00,1.73635,1.73665,1.73635,1.73645,50600000.0
2009-06-22 02:26:00,1.73645,1.73665,1.7361,1.73655,117400000.0
2009-06-22 02:27:00,1.73645,1.73665,1.73615,1.7363,51600000.0
2009-06-22 02:28:00,1.7365,1.73775,1.7365,1.73755,85800000.0
2009-06-22 02:29:00,1.73755,1.73755,1.73695,1.73715,36200000.0
2009-06-22 02:30:00,1.73715,1.73715,1.73675,1.73675,48200000.0
2009-06-22 02:31:00,1.73675,1.73685,1.73625,1.73635,61800000.0
2009-06-22 02:32:00,1.7364,1.7367,1.73635,1.7367,36000000.0
2009-06-22 02:33:00,1.7366,1.73675,1.7364,1.73655,57000000.0
2009-06-22 02:34:00,1.7365,1.73655,1.7362,1.7364,34000000.0
2009-06-22 02:35:00,1.7365,1.7366,1.73635,1.73645,25200000.0
2009-06-22 02:36:00,1.7364,1.73655,1.73635,1.73645,54000000.0
2009-06-22 02:37:00,1.73655,1.73675,1.73635,1.7365,23000000.0
2009-06-22 02:38:00,1.73635,1.7366,1.7363,1.73645,52400000.0
2009-06-22 02:39:00,1.7366,1.7366,1.73635,1.73645,27200000.0
2009-06-22 02:40:00,1.73645,1.73665,1.73645,1.73655,13800000.0
2009-06-22 02:41:00,1.7365,1.7367,1.7364,1.7364,32800000.0
2009-06-22 02:42:00,1.73655,1.7367,1.7364,1.73665,26400000.0
2009-06-22 02:43:00,1.7367,1.73675,1.7365,1.73665,42000000.0
2009-06-22 02:44:00,1.73675,1.7379,1.73675,1.7374,118800000.0
2009-06-22 02:45:00,1.7374,1.7374,1.7363,1.73665,91000000.0
2009-06-22 02:46:00,1.7365,1.7368,1.7361,1.7361,45800000.0
2009-06-22 02:47:00,1.73605,1.73645,1.7359,1.7364,57400000.0
2009-06-22 02:48:00,1.73645,1.73655,1.736,1.73625,69800000.0
2009-06-22 02:49:00,1.73635,1.7365,1.73605,1.7363,105200000.0
2009-06-22 02:50:00,1.7364,1.7369,1.7364,1.7365,140400000.0
2009-06-22 02:51:00,1.7365,1.7371,1.7365,1.7369,77400000.0
2009-06-22 02:52:00,1.7368,1.7371,1.7366,1.7371,50000000.0
2009-06-22 02:53:00,1.7371,1.7371,1.73565,1.7361,115000000.0
2009-06-22 02:54:00,1.7361,1.73725,1.73605,1.7371,117600000.0
2009-06-22 02:55:00,1.7371,1.7384,1.7368,1.73735,154400000.0
2009-06-22 02:56:00,1.73735,1.73765,1.7365,1.7373,97400000.0
2009-06-22 02:57:00,1.73735,1.7374,1.73665,1.73715,102400000.0
2009-06-22 02:58:00,1.7372,1.7377,1.73695,1.7377,130800000.0
2009-06-22 02:59:00,1.7377,1.7379,1.73735,1.7375,134600000.0
2009-06-22 03:00:00,1.73735,1.73805,1.7373,1.73745,95800000.0
2009-06-22 03:01:00,1.73735,1.7377,1.7371,1.7374,64600000.0
2009-06-22 03:02:00,1.73735,1.7376,1.73565,1.73675,150400000.0
2009-06-22 03:03:00,1.73685,1.73685,1.736,1.7367,159200000.0
2009-06-22 03:04:00,1.7366,1.7367,1.7362,1.7362,78800000.0
2009-06-22 03:05:00,1.7363,1.7363,1.73605,1.73605,48200000.0
2009-06-22 03:06:00,1.73615,1.7365,1.73605,1.7364,114400000.0
2009-06-22 03:07:00,1.7364,1.7366,1.73625,1.7365,51800000.0
2009-06-22 03:08:00,1.73655,1.7367,1.7361,1.7363,124200000.0
2009-06-22 03:09:00,1.7362,1.73655,1.7359,1.7362,136600000.0
2009-06-22 03:10:00,1.7362,1.7368,1.7362,1.7367,79400000.0
2009-06-22 03:11:00,1.7367,1.73695,1.7363,1.7367,128800000.0
2009-06-22 03:12:00,1.7368,1.73695,1.7365,1.7367,127600000.0
2009-06-22 03:13:00,1.7367,1.7369,1.7365,1.73685,124800000.0
2009-06-22 03:14:00,1.7368,1.7372,1.73665,1.73715,107400000.0
2009-06-22 03:15:00,1.7374,1.73745,1.73615,1.7366,182200000.0
2009-06-22 03:16:00,1.73675,1.737,1.73655,1.73665,36800000.0
2009-06-22 03:17:00,1.7367,1.7367,1.7363,1.73645,39200000.0
2009-06-22 03:18:00,1.7364,1.7367,1.7361,1.73635,166000000.0
2009-06-22 03:19:00,1.73635,1.7366,1.7363,1.7365,91600000.0
2009-06-22 03:20:00,1.7366,1.7367,1.73655,1.7366,52000000.0
2009-06-22 03:21:00,1.73655,1.73675,1.7364,1.73645,33400000.0
2009-06-22 03:22:00,1.7366,1.73675,1.7361,1.73655,140600000.0
2009-06-22 03:23:00,1.73645,1.7367,1.7363,1.7363,86800000.0
2009-06-22 03:24:00,1.7364,1.73655,1.7363,1.73645,96200000.0
2009-06-22 03:25:00,1.7364,1.7369,1.73585,1.7362,163000000.0
2009-06-22 03:26:00,1.7363,1.7368,1.73615,1.73675,176200000.0
2009-06-22 03:27:00,1.7367,1.73715,1.73565,1.7361,156200000.0
2009-06-22 03:28:00,1.7362,1.7371,1.7362,1.7365,211400000.0
2009-06-22 03:29:00,1.7365,1.7366,1.73595,1.73625,142200000.0
2009-06-22 03:30:00,1.7363,1.7367,1.736,1.73655,129400000.0
2009-06-22 03:31:00,1.73645,1.73735,1.7363,1.73685,106800000.0
2009-06-22 03:32:00,1.73665,1.73695,1.7364,1.7368,78600000.0
2009-06-22 03:33:00,1.7367,1.7369,1.736,1.7363,63800000.0
2009-06-22 03:34:00,1.7364,1.7364,1.73505,1.73635,68400000.0
2009-06-22 03:35:00,1.73635,1.73665,1.7363,1.7366,117400000.0
2009-06-22 03:36:00,1.73655,1.7369,1.73645,1.73685,106400000.0
2009-06-22 03:37:00,1.73685,1.7372,1.7366,1.7367,124600000.0
2009-06-22 03:38:00,1.7367,1.73775,1.7366,1.7376,42800000.0
2009-06-22 03:39:00,1.7379,1.7383,1.73745,1.73755,127800000.0
2009-06-22 03:40:00,1.73755,1.7378,1.73725,1.73755,132600000.0
2009-06-22 03:41:00,1.7376,1.73815,1.7369,1.7369,161800000.0
2009-06-22 03:42:00,1.7369,1.7373,1.7365,1.7369,250400000.0
2009-06-22 03:43:00,1.7369,1.7379,1.7369,1.7375,209400000.0
2009-06-22 03:44:00,1.73755,1.7382,1.7374,1.73775,119600000.0
2009-06-22 03:45:00,1.73775,1.73785,1.7372,1.73775,143000000.0
2009-06-22 03:46:00,1.73785,1.73825,1.7377,1.7379,164000000.0
2009-06-22 03:47:00,1.738,1.7381,1.73715,1.73745,147400000.0
2009-06-22 03:48:00,1.73745,1.7381,1.73725,1.73775,220000000.0
2009-06-22 03:49:00,1.73775,1.73795,1.73725,1.7378,93200000.0
2009-06-22 03:50:00,1.7377,1.7378,1.73715,1.73745,237400000.0
2009-06-22 03:51:00,1.73745,1.7377,1.73705,1.73725,272000000.0
2009-06-22 03:52:00,1.7374,1.7378,1.737,1.73765,163200000.0
2009-06-22 03:53:00,1.7377,1.738,1.7374,1.7374,101400000.0
2009-06-22 03:54:00,1.73745,1.7376,1.7368,1.73715,176200000.0
2009-06-22 03:55:00,1.73715,1.7375,1.7368,1.7375,95400000.0
2009-06-22 03:56:00,1.7375,1.73755,1.737,1.7374,181200000.0
2009-06-22 03:57:00,1.73745,1.73755,1.73705,1.73705,78400000.0
2009-06-22 03:58:00,1.73705,1.7379,1.737,1.73745,129600000.0
2009-06-22 03:59:00,1.73735,1.7377,1.7369,1.73725,213600000.0
2009-06-22 04:00:00,1.7373,1.7377,1.73695,1.73755,143800000.0
2009-06-22 04:01:00,1.73765,1.738,1.7375,1.73795,141000000.0
2009-06-22 04:02:00,1.738,1.738,1.7377,1.73795,42000000.0
2009-06-22 04:03:00,1.73795,1.7386,1.73785,1.7382,81000000.0
2009-06-22 04:04:00,1.73815,1.7387,1.73795,1.7384,69600000.0
2009-06-22 04:05:00,1.73835,1.7391,1.73835,1.7386,131200000.0
2009-06-22 04:06:00,1.7387,1.7391,1.73815,1.7386,215600000.0
2009-06-22 04:07:00,1.7386,1.7394,1.7382,1.7394,243000000.0
2009-06-22 04:08:00,1.7394,1.7395,1.7382,1.7384,76000000.0
2009-06-22 04:09:00,1.73835,1.73865,1.73805,1.73855,90400000.0
2009-06-22 04:10:00,1.7385,1.73865,1.73795,1.73805,104000000.0
2009-06-22 04:11:00,1.73805,1.73825,1.7376,1.73795,105600000.0
2009-06-22 04:12:00,1.73795,1.73855,1.73795,1.73835,219600000.0
2009-06-22 04:13:00,1.7385,1.73885,1.73795,1.73795,209800000.0
2009-06-22 04:14:00,1.73805,1.7387,1.73775,1.73845,138800000.0
2009-06-22 04:15:00,1.73845,1.73845,1.7379,1.73805,231800000.0
2009-06-22 04:16:00,1.73795,1.73845,1.7377,1.7382,246000000.0
2009-06-22 04:17:00,1.7382,1.73835,1.7378,1.7378,138600000.0
2009-06-22 04:18:00,1.7378,1.7382,1.73775,1.7382,102600000.0
2009-06-22 04:19:00,1.7381,1.73845,1.7378,1.7378,129200000.0
2009-06-22 04:20:00,1.7377,1.7377,1.7371,1.73745,95800000.0
2009-06-22 04:21:00,1.7374,1.73755,1.73715,1.73735,86800000.0
2009-06-22 04:22:00,1.73735,1.73765,1.73715,1.7375,58400000.0
2009-06-22 04:23:00,1.7375,1.7376,1.73685,1.737,145400000.0
2009-06-22 04:24:00,1.737,1.7372,1.7365,1.7367,139000000.0
2009-06-22 04:25:00,1.73685,1.73695,1.73655,1.73665,64600000.0
2009-06-22 04:26:00,1.7368,1.7369,1.7364,1.7367,147000000.0
2009-06-22 04:27:00,1.73675,1.737,1.73655,1.73685,88000000.0
2009-06-22 04:28:00,1.73695,1.73715,1.73655,1.7368,105600000.0
2009-06-22 04:29:00,1.7368,1.73695,1.7365,1.7368,100000000.0
2009-06-22 04:30:00,1.7367,1.73685,1.73645,1.7366,88200000.0
2009-06-22 04:31:00,1.73655,1.73685,1.73645,1.73675,57600000.0
2009-06-22 04:32:00,1.73675,1.73675,1.73535,1.73545,173800000.0
2009-06-22 04:33:00,1.7353,1.7362,1.7352,1.73595,78200000.0
2009-06-22 04:34:00,1.73595,1.7365,1.7357,1.7358,101800000.0
2009-06-22 04:35:00,1.7361,1.7362,1.7357,1.7362,126400000.0
2009-06-22 04:36:00,1.7362,1.73685,1.7362,1.73665,106400000.0
2009-06-22 04:37:00,1.73665,1.73675,1.7364,1.73665,81000000.0
2009-06-22 04:38:00,1.73655,1.73735,1.73655,1.737,113200000.0
2009-06-22 04:39:00,1.737,1.737,1.7365,1.73655,49200000.0
2009-06-22 04:40:00,1.73655,1.73675,1.73645,1.73675,62200000.0
2009-06-22 04:41:00,1.73695,1.7371,1.7368,1.73695,118600000.0
2009-06-22 04:42:00,1.7368,1.73735,1.7364,1.73705,211200000.0
2009-06-22 04:43:00,1.73695,1.7378,1.73695,1.73775,71400000.0
2009-06-22 04:44:00,1.7377,1.73775,1.7369,1.7369,111600000.0
2009-06-22 04:45:00,1.7372,1.7373,1.73695,1.7373,28000000.0
2009-06-22 04:46:00,1.7371,1.7373,1.73705,1.73705,38000000.0
2009-06-22 04:47:00,1.73715,1.73725,1.7369,1.73695,169200000.0
2009-06-22 04:48:00,1.7369,1.7372,1.7368,1.73695,105200000.0
2009-06-22 04:49:00,1.73695,1.7371,1.73605,1.73615,143400000.0
2009-06-22 04:50:00,1.73625,1.73675,1.73615,1.73655,120600000.0
2009-06-22 04:51:00,1.73655,1.7367,1.7365,1.7367,69600000.0
2009-06-22 04:52:00,1.7367,1.7367,1.7358,1.7358,50800000.0
2009-06-22 04:53:00,1.73585,1.73615,1.7356,1.73605,162200000.0
2009-06-22 04:54:00,1.73605,1.7363,1.73605,1.73615,109800000.0
2009-06-22 04:55:00,1.7362,1.737,1.7362,1.7366,84200000.0
2009-06-22 04:56:00,1.7366,1.73705,1.73655,1.73705,35800000.0
2009-06-22 04:57:00,1.73715,1.7373,1.7367,1.73725,50400000.0
2009-06-22 04:58:00,1.73715,1.73725,1.73695,1.7371,59600000.0
2009-06-22 04:59:00,1.73725,1.73725,1.7365,1.7366,67600000.0
2009-06-22 05:00:00,1.7366,1.73745,1.7366,1.73705,86400000.0
2009-06-22 05:01:00,1.73705,1.7375,1.73705,1.73735,97800000.0
2009-06-22 05:02:00,1.73735,1.73735,1.7371,1.7371,37000000.0
2009-06-22 05:03:00,1.73715,1.73725,1.7371,1.7372,27200000.0
2009-06-22 05:04:00,1.73715,1.73715,1.73695,1.737,40000000.0
2009-06-22 05:05:00,1.7371,1.7371,1.7369,1.7371,12200000.0
2009-06-22 05:06:00,1.7371,1.73725,1.737,1.73715,20800000.0
2009-06-22 05:07:00,1.737,1.737,1.73685,1.73685,31200000.0
2009-06-22 05:08:00,1.73685,1.73745,1.7367,1.73705,99800000.0
2009-06-22 05:09:00,1.737,1.73765,1.73695,1.73705,40000000.0
2009-06-22 05:10:00,1.73715,1.73715,1.7368,1.7369,23200000.0
2009-06-22 05:11:00,1.7369,1.7371,1.7369,1.7371,6800000.0
2009-06-22 05:12:00,1.7371,1.73725,1.73705,1.7372,63400000.0
2009-06-22 05:13:00,1.73735,1.7374,1.73715,1.73725,75200000.0
2009-06-22 05:14:00,1.73725,1.73735,1.7371,1.7371,43600000.0
2009-06-22 05:15:00,1.73715,1.7375,1.73695,1.73725,148800000.0
2009-06-22 05:16:00,1.73725,1.73725,1.7367,1.7367,56600000.0
2009-06-22 05:17:00,1.7367,1.73675,1.73615,1.7366,121800000.0
2009-06-22 05:18:00,1.7366,1.73665,1.73615,1.73615,39200000.0
2009-06-22 05:19:00,1.7361,1.73635,1.736,1.73625,22200000.0
2009-06-22 05:20:00,1.73635,1.73635,1.73555,1.73585,96800000.0
2009-06-22 05:21:00,1.736,1.7362,1.7355,1.7358,305600000.0
2009-06-22 05:22:00,1.7358,1.73625,1.7358,1.73615,26800000.0
2009-06-22 05:23:00,1.7362,1.73645,1.73615,1.73635,44400000.0
2009-06-22 05:24:00,1.73625,1.73665,1.73595,1.7364,87000000.0
2009-06-22 05:25:00,1.7364,1.737,1.7364,1.73685,119800000.0
2009-06-22 05:26:00,1.73695,1.73705,1.73675,1.73685,53600000.0
2009-06-22 05:27:00,1.7369,1.7372,1.7368,1.73695,81600000.0
2009-06-22 05:28:00,1.7369,1.73695,1.7367,1.73695,172000000.0
2009-06-22 05:29:00,1.73695,1.73705,1.7366,1.7366,38800000.0
2009-06-22 05:30:00,1.7367,1.73745,1.7367,1.7372,149000000.0
2009-06-22 05:31:00,1.73715,1.7375,1.7369,1.7373,70000000.0
2009-06-22 05:32:00,1.7372,1.73725,1.7371,1.73725,26800000.0
2009-06-22 05:33:00,1.7373,1.73745,1.73725,1.7373,9200000.0
2009-06-22 05:34:00,1.7373,1.7378,1.73705,1.73765,91600000.0
2009-06-22 05:35:00,1.7376,1.7377,1.73735,1.73765,47600000.0
2009-06-22 05:36:00,1.7376,1.73785,1.73735,1.73775,54800000.0
2009-06-22 05:37:00,1.73775,1.73775,1.7373,1.7373,61200000.0
2009-06-22 05:38:00,1.7373,1.7375,1.73715,1.7375,89400000.0
2009-06-22 05:39:00,1.7375,1.7375,1.7372,1.7373,40200000.0
2009-06-22 05:40:00,1.7372,1.7375,1.7372,1.73735,53200000.0
2009-06-22 05:41:00,1.7373,1.7373,1.7372,1.73725,28800000.0
2009-06-22 05:42:00,1.73735,1.73735,1.737,1.73715,104600000.0
2009-06-22 05:43:00,1.73725,1.7373,1.7372,1.73725,75600000.0
2009-06-22 05:44:00,1.73725,1.7375,1.73715,1.7375,124000000.0
2009-06-22 05:45:00,1.7375,1.73755,1.73705,1.7373,42600000.0
2009-06-22 05:46:00,1.7373,1.73745,1.737,1.737,41800000.0
2009-06-22 05:47:00,1.737,1.73705,1.737,1.737,10400000.0
2009-06-22 05:48:00,1.73665,1.7369,1.73665,1.7368,19400000.0
2009-06-22 05:49:00,1.73715,1.7372,1.73695,1.73715,19400000.0
2009-06-22 05:50:00,1.7371,1.73715,1.7368,1.7368,57000000.0
2009-06-22 05:51:00,1.7369,1.7371,1.73645,1.7367,78600000.0
2009-06-22 05:52:00,1.73665,1.73665,1.7365,1.7365,7200000.0
2009-06-22 05:53:00,1.7365,1.73675,1.7365,1.73675,9400000.0
2009-06-22 05:54:00,1.73665,1.73675,1.7364,1.7364,34800000.0
2009-06-22 05:55:00,1.73665,1.7368,1.7365,1.7368,30200000.0
2009-06-22 05:56:00,1.73695,1.73705,1.7368,1.7369,22000000.0
2009-06-22 05:57:00,1.7369,1.73695,1.73625,1.7364,39600000.0
2009-06-22 05:58:00,1.7363,1.7366,1.73625,1.73645,59800000.0
2009-06-22 05:59:00,1.73655,1.73685,1.7363,1.73685,28200000.0
2009-06-22 06:00:00,1.73685,1.7373,1.73675,1.737,36200000.0
2009-06-22 06:01:00,1.7372,1.7376,1.7372,1.73745,32800000.0
2009-06-22 06:02:00,1.7374,1.7374,1.7372,1.73735,23600000.0
2009-06-22 06:03:00,1.73715,1.7375,1.737,1.7374,98200000.0
2009-06-22 06:04:00,1.7374,1.73765,1.7367,1.7371,87600000.0
2009-06-22 06:05:00,1.7372,1.7373,1.7369,1.7371,60600000.0
2009-06-22 06:06:00,1.73715,1.7372,1.73695,1.73715,36000000.0
2009-06-22 06:07:00,1.7372,1.7372,1.7369,1.73715,27200000.0
2009-06-22 06:08:00,1.73715,1.7374,1.7365,1.7372,106200000.0
2009-06-22 06:09:00,1.73715,1.73715,1.73675,1.73705,59400000.0
2009-06-22 06:10:00,1.73685,1.73695,1.7366,1.73695,41000000.0
2009-06-22 06:11:00,1.73695,1.73765,1.73695,1.73735,36600000.0
2009-06-22 06:12:00,1.73735,1.7374,1.7371,1.73735,39000000.0
2009-06-22 06:13:00,1.7373,1.73745,1.7372,1.7373,40200000.0
2009-06-22 06:14:00,1.7371,1.7373,1.7368,1.73715,76800000.0
2009-06-22 06:15:00,1.7371,1.7375,1.73705,1.73745,45800000.0
2009-06-22 06:16:00,1.7374,1.7374,1.737,1.73705,95600000.0
2009-06-22 06:17:00,1.73725,1.73725,1.7368,1.73685,48200000.0
2009-06-22 06:18:00,1.7369,1.73735,1.7369,1.73735,29800000.0
2009-06-22 06:19:00,1.7373,1.7373,1.73695,1.73695,127600000.0
2009-06-22 06:20:00,1.7371,1.73735,1.73695,1.7372,76000000.0
2009-06-22 06:21:00,1.7372,1.7372,1.73675,1.73675,111800000.0
2009-06-22 06:22:00,1.73695,1.7372,1.7366,1.73695,105800000.0
2009-06-22 06:23:00,1.73695,1.737,1.73665,1.73685,125000000.0
2009-06-22 06:24:00,1.7368,1.737,1.7366,1.7367,44800000.0
2009-06-22 06:25:00,1.73665,1.73675,1.7365,1.7365,106800000.0
2009-06-22 06:26:00,1.7366,1.7366,1.73615,1.7362,54400000.0
2009-06-22 06:27:00,1.7363,1.73675,1.7361,1.7361,76400000.0
2009-06-22 06:28:00,1.7361,1.73645,1.73605,1.7363,108200000.0
2009-06-22 06:29:00,1.7363,1.73635,1.73565,1.73565,108200000.0
2009-06-22 06:30:00,1.73585,1.7361,1.7357,1.73575,55200000.0
2009-06-22 06:31:00,1.73575,1.7362,1.73575,1.73605,34600000.0
2009-06-22 06:32:00,1.73595,1.7364,1.73595,1.73635,48000000.0
2009-06-22 06:33:00,1.7363,1.7364,1.73515,1.73515,76000000.0
2009-06-22 06:34:00,1.7353,1.73535,1.7344,1.7344,91000000.0
2009-06-22 06:35:00,1.7346,1.73565,1.7346,1.73545,133400000.0
2009-06-22 06:36:00,1.73535,1.7361,1.73505,1.7358,87400000.0
2009-06-22 06:37:00,1.73595,1.73605,1.7357,1.7357,30600000.0
2009-06-22 06:38:00,1.73545,1.7357,1.73535,1.73555,86800000.0
2009-06-22 06:39:00,1.73555,1.7357,1.7355,1.7355,32200000.0
2009-06-22 06:40:00,1.7356,1.73565,1.73455,1.7347,139600000.0
2009-06-22 06:41:00,1.73465,1.73475,1.7339,1.73465,157600000.0
2009-06-22 06:42:00,1.7345,1.7345,1.7342,1.7343,72600000.0
2009-06-22 06:43:00,1.7342,1.73475,1.7342,1.73475,49400000.0
2009-06-22 06:44:00,1.73495,1.73505,1.7341,1.7349,152400000.0
2009-06-22 06:45:00,1.73495,1.73525,1.7349,1.7352,41400000.0
2009-06-22 06:46:00,1.73515,1.73525,1.735,1.73505,35000000.0
2009-06-22 06:47:00,1.73505,1.73525,1.73495,1.73525,32200000.0
2009-06-22 06:48:00,1.73525,1.7354,1.73485,1.73535,74800000.0
2009-06-22 06:49:00,1.7353,1.7353,1.7347,1.7347,87400000.0
2009-06-22 06:50:00,1.7347,1.7347,1.73405,1.73425,62800000.0
2009-06-22 06:51:00,1.7343,1.7344,1.7342,1.7344,31200000.0
2009-06-22 06:52:00,1.73435,1.7344,1.73425,1.7344,15600000.0
2009-06-22 06:53:00,1.73435,1.73465,1.73385,1.73435,118000000.0
2009-06-22 06:54:00,1.73425,1.73425,1.7335,1.7341,157800000.0
2009-06-22 06:55:00,1.734,1.7341,1.73305,1.7341,124400000.0
2009-06-22 06:56:00,1.73415,1.73415,1.7336,1.73395,158200000.0
2009-06-22 06:57:00,1.73405,1.7342,1.73355,1.7342,100800000.0
2009-06-22 06:58:00,1.73415,1.73425,1.73365,1.73365,57400000.0
2009-06-22 06:59:00,1.73365,1.73505,1.7336,1.7346,63400000.0
2009-06-22 07:00:00,1.7346,1.7351,1.7346,1.73485,149600000.0
2009-06-22 07:01:00,1.73475,1.7351,1.7346,1.7348,91000000.0
2009-06-22 07:02:00,1.73495,1.7353,1.73475,1.7353,71000000.0
2009-06-22 07:03:00,1.7351,1.7351,1.73465,1.73465,73200000.0
2009-06-22 07:04:00,1.73475,1.73495,1.73475,1.73475,35200000.0
2009-06-22 07:05:00,1.7348,1.7348,1.7346,1.73465,232800000.0
2009-06-22 07:06:00,1.73475,1.73485,1.7347,1.73485,123400000.0
2009-06-22 07:07:00,1.7348,1.73485,1.7343,1.73475,150000000.0
2009-06-22 07:08:00,1.7347,1.7349,1.73465,1.7348,53800000.0
2009-06-22 07:09:00,1.73465,1.73465,1.7345,1.7345,73600000.0
2009-06-22 07:10:00,1.7346,1.7346,1.7345,1.7346,72000000.0
2009-06-22 07:11:00,1.73465,1.7349,1.7346,1.7347,106800000.0
2009-06-22 07:12:00,1.7348,1.735,1.7346,1.7348,70600000.0
2009-06-22 07:13:00,1.7348,1.73485,1.73435,1.7347,97200000.0
2009-06-22 07:14:00,1.7347,1.7347,1.73445,1.7345,42800000.0
2009-06-22 07:15:00,1.7345,1.7345,1.73425,1.7344,35600000.0
2009-06-22 07:16:00,1.73445,1.7347,1.7344,1.73465,57400000.0
2009-06-22 07:17:00,1.7347,1.73485,1.73465,1.73465,46000000.0
2009-06-22 07:18:00,1.7347,1.73475,1.73445,1.7346,23200000.0
2009-06-22 07:19:00,1.73455,1.7347,1.7345,1.7346,27400000.0
2009-06-22 07:20:00,1.73455,1.7346,1.7345,1.7345,41800000.0
2009-06-22 07:21:00,1.7345,1.7347,1.7345,1.7347,11200000.0
2009-06-22 07:22:00,1.7347,1.73485,1.7344,1.73445,17400000.0
2009-06-22 07:23:00,1.73445,1.7346,1.73445,1.73445,41600000.0
2009-06-22 07:24:00,1.73445,1.7347,1.7341,1.73425,59400000.0
2009-06-22 07:25:00,1.73425,1.7347,1.7341,1.73415,59400000.0
2009-06-22 07:26:00,1.73415,1.73435,1.73355,1.73435,128800000.0
2009-06-22 07:27:00,1.7344,1.7347,1.73435,1.7346,36200000.0
2009-06-22 07:28:00,1.73455,1.7347,1.73405,1.7347,135600000.0
2009-06-22 07:29:00,1.7346,1.73515,1.7346,1.73515,68000000.0
2009-06-22 07:30:00,1.73515,1.7356,1.73515,1.73545,84200000.0
2009-06-22 07:31:00,1.73565,1.73655,1.7356,1.73655,322400000.0
2009-06-22 07:32:00,1.73655,1.7366,1.7359,1.73595,164800000.0
2009-06-22 07:33:00,1.73585,1.73585,1.73515,1.73565,209000000.0
2009-06-22 07:34:00,1.7356,1.7358,1.7354,1.73555,83200000.0
2009-06-22 07:35:00,1.7356,1.73575,1.73535,1.7357,70600000.0
2009-06-22 07:36:00,1.73555,1.73585,1.73555,1.73565,61400000.0
2009-06-22 07:37:00,1.73565,1.73575,1.73555,1.73565,49200000.0
2009-06-22 07:38:00,1.73565,1.7362,1.7356,1.73595,142600000.0
2009-06-22 07:39:00,1.7361,1.7363,1.7358,1.7359,146600000.0
2009-06-22 07:40:00,1.7359,1.736,1.7355,1.73585,232200000.0
2009-06-22 07:41:00,1.73585,1.73585,1.7346,1.73525,152600000.0
2009-06-22 07:42:00,1.73525,1.7355,1.7352,1.7354,74000000.0
2009-06-22 07:43:00,1.7354,1.7355,1.7354,1.7355,37200000.0
2009-06-22 07:44:00,1.7355,1.7359,1.7355,1.7358,52000000.0
2009-06-22 07:45:00,1.73595,1.736,1.7356,1.7356,127400000.0
2009-06-22 07:46:00,1.7356,1.73625,1.7356,1.73585,118800000.0
2009-06-22 07:47:00,1.7358,1.7364,1.7358,1.73595,150000000.0
2009-06-22 07:48:00,1.73595,1.7363,1.73575,1.7361,30800000.0
2009-06-22 07:49:00,1.7359,1.73605,1.73505,1.73535,124200000.0
2009-06-22 07:50:00,1.73535,1.7354,1.7349,1.735,221800000.0
2009-06-22 07:51:00,1.73505,1.7353,1.735,1.73515,196400000.0
2009-06-22 07:52:00,1.7351,1.7358,1.73505,1.73545,285000000.0
2009-06-22 07:53:00,1.73555,1.7356,1.7352,1.7354,70200000.0
2009-06-22 07:54:00,1.73555,1.7358,1.7353,1.73565,102600000.0
2009-06-22 07:55:00,1.7356,1.7357,1.7354,1.73545,88200000.0
2009-06-22 07:56:00,1.7355,1.7356,1.73525,1.7356,196000000.0
2009-06-22 07:57:00,1.7356,1.7358,1.7355,1.7358,105200000.0
2009-06-22 07:58:00,1.73575,1.73575,1.7356,1.7357,64200000.0
2009-06-22 07:59:00,1.7357,1.7357,1.73505,1.7353,110100000.0
2009-06-22 08:00:00,1.7353,1.7355,1.7351,1.73515,112000000.0
2009-06-22 08:01:00,1.73515,1.73515,1.7346,1.7347,123200000.0
2009-06-22 08:02:00,1.73475,1.735,1.7346,1.73475,104800000.0
2009-06-22 08:03:00,1.73475,1.7349,1.7347,1.7349,75200000.0
2009-06-22 08:04:00,1.73485,1.735,1.7346,1.73465,177000000.0
2009-06-22 08:05:00,1.7347,1.73485,1.73415,1.73445,147600000.0
2009-06-22 08:06:00,1.7344,1.7348,1.7339,1.73445,161600000.0
2009-06-22 08:07:00,1.7346,1.73475,1.73385,1.7344,199800000.0
2009-06-22 08:08:00,1.7345,1.7348,1.7339,1.73445,219800000.0
2009-06-22 08:09:00,1.7344,1.7346,1.7338,1.73385,168600000.0
2009-06-22 08:10:00,1.7338,1.73465,1.7335,1.7344,220400000.0
2009-06-22 08:11:00,1.7344,1.7346,1.7341,1.73455,180400000.0
2009-06-22 08:12:00,1.7346,1.7349,1.73385,1.7342,185000000.0
2009-06-22 08:13:00,1.73405,1.7344,1.73335,1.73365,252600000.0
2009-06-22 08:14:00,1.7336,1.734,1.7333,1.7336,175800000.0
2009-06-22 08:15:00,1.7336,1.73445,1.73355,1.73395,283600000.0
2009-06-22 08:16:00,1.73395,1.7345,1.73395,1.73395,173600000.0
2009-06-22 08:17:00,1.73385,1.734,1.73285,1.73305,155600000.0
2009-06-22 08:18:00,1.73305,1.73355,1.73295,1.73325,313800000.0
2009-06-22 08:19:00,1.73335,1.73425,1.7331,1.73405,88600000.0
2009-06-22 08:20:00,1.73405,1.73415,1.73345,1.73345,106200000.0
2009-06-22 08:21:00,1.73345,1.73385,1.73275,1.73275,179200000.0
2009-06-22 08:22:00,1.7329,1.7335,1.7327,1.73275,204000000.0
2009-06-22 08:23:00,1.73285,1.7329,1.7317,1.73185,255200000.0
2009-06-22 08:24:00,1.7318,1.7326,1.73175,1.7322,118200000.0
2009-06-22 08:25:00,1.73225,1.7329,1.73215,1.7325,206000000.0
2009-06-22 08:26:00,1.73255,1.73295,1.7323,1.7328,127200000.0
2009-06-22 08:27:00,1.7328,1.73285,1.7324,1.73255,154200000.0
2009-06-22 08:28:00,1.73255,1.7326,1.73165,1.7326,215400000.0
2009-06-22 08:29:00,1.73275,1.73275,1.73165,1.73215,271200000.0
2009-06-22 08:30:00,1.73205,1.7326,1.73115,1.73225,222600000.0
2009-06-22 08:31:00,1.7324,1.73255,1.73195,1.7325,117200000.0
2009-06-22 08:32:00,1.73255,1.73285,1.7323,1.73255,217800000.0
2009-06-22 08:33:00,1.7325,1.73305,1.7325,1.73285,189600000.0
2009-06-22 08:34:00,1.73285,1.73365,1.7328,1.73365,190400000.0
2009-06-22 08:35:00,1.73355,1.7339,1.7332,1.7333,208600000.0
2009-06-22 08:36:00,1.7334,1.7336,1.7326,1.73265,244400000.0
2009-06-22 08:37:00,1.7326,1.7332,1.7325,1.73305,153000000.0
2009-06-22 08:38:00,1.73305,1.7331,1.73265,1.73305,84200000.0
2009-06-22 08:39:00,1.7331,1.7333,1.73275,1.73285,151800000.0
2009-06-22 08:40:00,1.7328,1.7329,1.73225,1.7325,103200000.0
2009-06-22 08:41:00,1.7325,1.73295,1.7323,1.7326,119200000.0
2009-06-22 08:42:00,1.7327,1.7336,1.7327,1.73345,177400000.0
2009-06-22 08:43:00,1.73345,1.73345,1.7328,1.73295,166000000.0
2009-06-22 08:44:00,1.73305,1.73345,1.7329,1.73335,208600000.0
2009-06-22 08:45:00,1.7334,1.73365,1.7328,1.73325,317200000.0
2009-06-22 08:46:00,1.73325,1.73345,1.73265,1.733,322400000.0
2009-06-22 08:47:00,1.73285,1.73285,1.73195,1.7323,205600000.0
2009-06-22 08:48:00,1.7323,1.7332,1.73195,1.7331,189200000.0
2009-06-22 08:49:00,1.7331,1.73365,1.733,1.73335,215400000.0
2009-06-22 08:50:00,1.7334,1.7336,1.733,1.7334,140400000.0
2009-06-22 08:51:00,1.7334,1.7337,1.73305,1.7336,141600000.0
2009-06-22 08:52:00,1.73355,1.73385,1.7332,1.7337,137800000.0
2009-06-22 08:53:00,1.7337,1.7337,1.7332,1.7333,95400000.0
2009-06-22 08:54:00,1.7334,1.7335,1.7329,1.733,110600000.0
2009-06-22 08:55:00,1.733,1.73315,1.7328,1.73295,75200000.0
2009-06-22 08:56:00,1.7329,1.7329,1.73215,1.73235,128600000.0
2009-06-22 08:57:00,1.7325,1.7329,1.73215,1.7326,254000000.0
2009-06-22 08:58:00,1.7326,1.73285,1.73245,1.73285,183600000.0
2009-06-22 08:59:00,1.7328,1.7335,1.7327,1.73345,211800000.0
2009-06-22 09:00:00,1.7334,1.73365,1.7331,1.73335,157800000.0
2009-06-22 09:01:00,1.73345,1.73355,1.73285,1.73305,276400000.0
2009-06-22 09:02:00,1.73305,1.73355,1.7328,1.73355,384000000.0
2009-06-22 09:03:00,1.7334,1.7339,1.73305,1.7336,304800000.0
2009-06-22 09:04:00,1.73345,1.7341,1.73345,1.7337,168200000.0
2009-06-22 09:05:00,1.7337,1.73545,1.7337,1.7352,101400000.0
2009-06-22 09:06:00,1.7353,1.7353,1.7347,1.735,180400000.0
2009-06-22 09:07:00,1.73505,1.73515,1.7347,1.73515,221600000.0
2009-06-22 09:08:00,1.73515,1.73575,1.73495,1.7354,250800000.0
2009-06-22 09:09:00,1.7354,1.73545,1.73505,1.73535,158400000.0
2009-06-22 09:10:00,1.73535,1.7354,1.73495,1.73505,229200000.0
2009-06-22 09:11:00,1.73505,1.73535,1.7349,1.73525,252000000.0
2009-06-22 09:12:00,1.7352,1.7356,1.73515,1.73555,192800000.0
2009-06-22 09:13:00,1.73555,1.7357,1.735,1.7351,189000000.0
2009-06-22 09:14:00,1.7351,1.73545,1.73485,1.73545,194000000.0
2009-06-22 09:15:00,1.7354,1.73565,1.73505,1.73555,233800000.0
2009-06-22 09:16:00,1.73535,1.73535,1.73475,1.73475,164200000.0
2009-06-22 09:17:00,1.73485,1.7351,1.73435,1.735,149800000.0
2009-06-22 09:18:00,1.73505,1.73505,1.7344,1.7345,117600000.0
2009-06-22 09:19:00,1.7345,1.73505,1.73425,1.73485,155000000.0
2009-06-22 09:20:00,1.73475,1.73595,1.7345,1.7355,173000000.0
2009-06-22 09:21:00,1.73545,1.73565,1.7352,1.73545,191000000.0
2009-06-22 09:22:00,1.73545,1.736,1.73545,1.7359,184800000.0
2009-06-22 09:23:00,1.7359,1.73625,1.7356,1.7356,155000000.0
2009-06-22 09:24:00,1.73565,1.7358,1.73535,1.7355,195800000.0
2009-06-22 09:25:00,1.73545,1.73575,1.73505,1.7353,154800000.0
2009-06-22 09:26:00,1.73525,1.7356,1.735,1.73535,115800000.0
2009-06-22 09:27:00,1.7353,1.7353,1.73445,1.7346,205800000.0
2009-06-22 09:28:00,1.7346,1.73475,1.73425,1.73435,189000000.0
2009-06-22 09:29:00,1.73435,1.7347,1.73425,1.7346,165200000.0
2009-06-22 09:30:00,1.73455,1.73465,1.7343,1.73465,115200000.0
2009-06-22 09:31:00,1.7347,1.73535,1.73455,1.73515,194600000.0
2009-06-22 09:32:00,1.73515,1.73535,1.7345,1.7349,249000000.0
2009-06-22 09:33:00,1.7349,1.73505,1.7346,1.7349,168000000.0
2009-06-22 09:34:00,1.7349,1.73555,1.7348,1.73555,94600000.0
2009-06-22 09:35:00,1.7357,1.7357,1.73465,1.73495,125200000.0
2009-06-22 09:36:00,1.73505,1.7352,1.7347,1.7349,118200000.0
2009-06-22 09:37:00,1.7349,1.73505,1.7342,1.7343,208600000.0
2009-06-22 09:38:00,1.7344,1.7346,1.73415,1.73445,122200000.0
2009-06-22 09:39:00,1.73455,1.7346,1.73445,1.73455,36600000.0
2009-06-22 09:40:00,1.73455,1.73485,1.73455,1.73485,16000000.0
2009-06-22 09:41:00,1.73485,1.73545,1.73485,1.7352,94600000.0
2009-06-22 09:42:00,1.73515,1.73555,1.7348,1.7348,96000000.0
2009-06-22 09:43:00,1.7348,1.73555,1.7347,1.7355,183000000.0
2009-06-22 09:44:00,1.7355,1.73605,1.7354,1.73605,111600000.0
2009-06-22 09:45:00,1.73615,1.7366,1.73575,1.7365,161400000.0
2009-06-22 09:46:00,1.73645,1.73665,1.7362,1.73655,120200000.0
2009-06-22 09:47:00,1.73655,1.7369,1.73655,1.73685,103200000.0
2009-06-22 09:48:00,1.737,1.7374,1.7368,1.7373,214800000.0
2009-06-22 09:49:00,1.7373,1.73765,1.7369,1.73735,144000000.0
2009-06-22 09:50:00,1.7372,1.73745,1.73695,1.73695,58400000.0
2009-06-22 09:51:00,1.7369,1.73705,1.73655,1.73695,129200000.0
2009-06-22 09:52:00,1.73695,1.7379,1.73695,1.7377,119400000.0
2009-06-22 09:53:00,1.7377,1.73845,1.7377,1.73795,123000000.0
2009-06-22 09:54:00,1.7379,1.73825,1.7371,1.7371,147000000.0
2009-06-22 09:55:00,1.7371,1.7374,1.7371,1.7373,102400000.0
2009-06-22 09:56:00,1.73735,1.73775,1.73685,1.7371,159800000.0
2009-06-22 09:57:00,1.7371,1.73775,1.73695,1.73765,166600000.0
2009-06-22 09:58:00,1.73765,1.73785,1.73735,1.73775,145600000.0
2009-06-22 09:59:00,1.73775,1.73785,1.7372,1.7378,284800000.0
2009-06-22 10:00:00,1.7378,1.7388,1.7363,1.73795,413200000.0
2009-06-22 10:01:00,1.73795,1.73825,1.73715,1.7374,240400000.0
2009-06-22 10:02:00,1.7375,1.7396,1.7373,1.73825,235200000.0
2009-06-22 10:03:00,1.7383,1.73845,1.7378,1.7381,211800000.0
2009-06-22 10:04:00,1.73805,1.7386,1.73805,1.7384,155400000.0
2009-06-22 10:05:00,1.7383,1.7383,1.7375,1.7378,160600000.0
2009-06-22 10:06:00,1.7378,1.7378,1.73665,1.73675,298600000.0
2009-06-22 10:07:00,1.7368,1.7374,1.73645,1.73695,249600000.0
2009-06-22 10:08:00,1.73705,1.7373,1.73695,1.737,96400000.0
2009-06-22 10:09:00,1.737,1.73755,1.73695,1.73715,330400000.0
2009-06-22 10:10:00,1.73705,1.7373,1.73625,1.73655,302600000.0
2009-06-22 10:11:00,1.73655,1.73665,1.7362,1.73645,221200000.0
2009-06-22 10:12:00,1.73645,1.73685,1.73615,1.7363,192200000.0
2009-06-22 10:13:00,1.73635,1.7364,1.7361,1.7362,113800000.0
2009-06-22 10:14:00,1.7362,1.73645,1.73615,1.73635,130400000.0
2009-06-22 10:15:00,1.73635,1.7364,1.7358,1.73585,119800000.0
2009-06-22 10:16:00,1.73585,1.7364,1.73565,1.7363,142800000.0
2009-06-22 10:17:00,1.7363,1.7366,1.7363,1.7363,142600000.0
2009-06-22 10:18:00,1.7363,1.7373,1.73625,1.737,168400000.0
2009-06-22 10:19:00,1.7371,1.73715,1.73655,1.7367,163000000.0
2009-06-22 10:20:00,1.7367,1.73675,1.7358,1.736,212000000.0
2009-06-22 10:21:00,1.73595,1.73615,1.7359,1.7361,116800000.0
2009-06-22 10:22:00,1.73605,1.73715,1.73605,1.73705,156400000.0
2009-06-22 10:23:00,1.73705,1.7373,1.73675,1.737,216800000.0
2009-06-22 10:24:00,1.737,1.73725,1.7365,1.73685,264600000.0
2009-06-22 10:25:00,1.7368,1.73735,1.73665,1.737,213800000.0
2009-06-22 10:26:00,1.737,1.7372,1.7366,1.7366,168000000.0
2009-06-22 10:27:00,1.73665,1.7369,1.73625,1.73675,194600000.0
2009-06-22 10:28:00,1.73685,1.73685,1.73615,1.73665,225800000.0
2009-06-22 10:29:00,1.73665,1.73725,1.73655,1.73655,189200000.0
2009-06-22 10:30:00,1.73655,1.738,1.7365,1.73775,264600000.0
2009-06-22 10:31:00,1.73775,1.7383,1.73735,1.73795,146400000.0
2009-06-22 10:32:00,1.7379,1.7381,1.73725,1.7375,192400000.0
2009-06-22 10:33:00,1.73775,1.7386,1.7373,1.73735,216600000.0
2009-06-22 10:34:00,1.7375,1.73775,1.7371,1.73715,197600000.0
2009-06-22 10:35:00,1.73725,1.73755,1.73685,1.73715,195200000.0
2009-06-22 10:36:00,1.7373,1.73745,1.7372,1.73725,137600000.0
2009-06-22 10:37:00,1.73735,1.73805,1.7373,1.73745,262600000.0
2009-06-22 10:38:00,1.73745,1.7385,1.7373,1.73825,154600000.0
2009-06-22 10:39:00,1.7383,1.7386,1.738,1.73805,164400000.0
2009-06-22 10:40:00,1.7381,1.7381,1.7374,1.7376,170200000.0
2009-06-22 10:41:00,1.73755,1.7382,1.7374,1.7382,111600000.0
2009-06-22 10:42:00,1.73815,1.7384,1.73785,1.7381,106800000.0
2009-06-22 10:43:00,1.7381,1.7383,1.7373,1.73755,121400000.0
2009-06-22 10:44:00,1.73755,1.73795,1.7368,1.73795,167400000.0
2009-06-22 10:45:00,1.73785,1.738,1.7372,1.7378,174600000.0
2009-06-22 10:46:00,1.73775,1.73815,1.73705,1.73815,135000000.0
2009-06-22 10:47:00,1.73805,1.73805,1.73735,1.73735,207600000.0
2009-06-22 10:48:00,1.73745,1.7381,1.7373,1.7381,206800000.0
2009-06-22 10:49:00,1.7381,1.7382,1.7374,1.7376,149400000.0
2009-06-22 10:50:00,1.7376,1.7382,1.7373,1.73805,128400000.0
2009-06-22 10:51:00,1.73805,1.7384,1.738,1.7381,195200000.0
2009-06-22 10:52:00,1.738,1.738,1.73755,1.73775,159400000.0
2009-06-22 10:53:00,1.73775,1.7381,1.7376,1.73785,302200000.0
2009-06-22 10:54:00,1.73795,1.7384,1.73785,1.7382,118200000.0
2009-06-22 10:55:00,1.7382,1.7384,1.73785,1.73825,179200000.0
2009-06-22 10:56:00,1.7382,1.7382,1.7378,1.73805,217000000.0
2009-06-22 10:57:00,1.73805,1.73835,1.7379,1.73835,203200000.0
2009-06-22 10:58:00,1.73835,1.73855,1.7379,1.7381,200200000.0
2009-06-22 10:59:00,1.7381,1.73835,1.7379,1.73815,176000000.0
2009-06-22 11:00:00,1.7382,1.7389,1.73785,1.73875,253400000.0
2009-06-22 11:01:00,1.7388,1.7388,1.73845,1.7385,129800000.0
2009-06-22 11:02:00,1.7385,1.7389,1.73825,1.73835,209800000.0
2009-06-22 11:03:00,1.73835,1.7387,1.73805,1.73855,156600000.0
2009-06-22 11:04:00,1.73855,1.7387,1.7382,1.7384,164200000.0
2009-06-22 11:05:00,1.7384,1.73905,1.7381,1.7386,248400000.0
2009-06-22 11:06:00,1.73845,1.7386,1.7379,1.73825,118600000.0
2009-06-22 11:07:00,1.7382,1.7388,1.738,1.7381,179600000.0
2009-06-22 11:08:00,1.73805,1.7384,1.73785,1.73835,164000000.0
2009-06-22 11:09:00,1.7383,1.7383,1.73795,1.73815,140600000.0
2009-06-22 11:10:00,1.7383,1.73885,1.7381,1.73845,221400000.0
2009-06-22 11:11:00,1.7384,1.7391,1.73805,1.7384,165200000.0
2009-06-22 11:12:00,1.73845,1.7388,1.73825,1.73825,185600000.0
2009-06-22 11:13:00,1.73815,1.7383,1.73765,1.73785,271800000.0
2009-06-22 11:14:00,1.73785,1.73845,1.73765,1.73815,202400000.0
2009-06-22 11:15:00,1.73815,1.7383,1.7375,1.73755,246800000.0
2009-06-22 11:16:00,1.73755,1.73815,1.7371,1.7372,185400000.0
2009-06-22 11:17:00,1.7372,1.7381,1.7368,1.73805,173200000.0
2009-06-22 11:18:00,1.73815,1.7385,1.73775,1.73835,193000000.0
2009-06-22 11:19:00,1.73835,1.7385,1.73785,1.738,195000000.0
2009-06-22 11:20:00,1.738,1.738,1.7371,1.7375,239200000.0
2009-06-22 11:21:00,1.73755,1.7376,1.73695,1.73735,167200000.0
2009-06-22 11:22:00,1.7375,1.7376,1.73595,1.7364,319400000.0
2009-06-22 11:23:00,1.7364,1.73835,1.73615,1.73815,261400000.0
2009-06-22 11:24:00,1.73825,1.7386,1.738,1.73825,244600000.0
2009-06-22 11:25:00,1.7382,1.73835,1.7377,1.73795,344200000.0
2009-06-22 11:26:00,1.738,1.73805,1.73665,1.73685,346000000.0
2009-06-22 11:27:00,1.73685,1.7375,1.73665,1.7369,240000000.0
2009-06-22 11:28:00,1.7369,1.73745,1.7365,1.73685,274000000.0
2009-06-22 11:29:00,1.73685,1.7373,1.7367,1.7369,209000000.0
2009-06-22 11:30:00,1.737,1.737,1.73665,1.7368,110600000.0
2009-06-22 11:31:00,1.7368,1.73695,1.736,1.7363,251600000.0
2009-06-22 11:32:00,1.7363,1.7373,1.7363,1.7373,179600000.0
2009-06-22 11:33:00,1.73725,1.7374,1.73665,1.73685,312400000.0
2009-06-22 11:34:00,1.73685,1.7372,1.73645,1.7365,266200000.0
2009-06-22 11:35:00,1.7366,1.7372,1.7365,1.7371,209600000.0
2009-06-22 11:36:00,1.73705,1.73735,1.73685,1.737,69200000.0
2009-06-22 11:37:00,1.7372,1.73795,1.737,1.73785,249800000.0
2009-06-22 11:38:00,1.73785,1.7382,1.73745,1.7382,234400000.0
2009-06-22 11:39:00,1.7381,1.7382,1.7373,1.73745,193600000.0
2009-06-22 11:40:00,1.73745,1.738,1.73695,1.73755,192000000.0
2009-06-22 11:41:00,1.73765,1.73795,1.7375,1.73775,174200000.0
2009-06-22 11:42:00,1.73775,1.73785,1.7373,1.7377,144800000.0
2009-06-22 11:43:00,1.7376,1.7376,1.7371,1.7372,162000000.0
2009-06-22 11:44:00,1.7372,1.7381,1.7371,1.7376,154200000.0
2009-06-22 11:45:00,1.73775,1.73775,1.737,1.7373,199200000.0
2009-06-22 11:46:00,1.7373,1.7378,1.7372,1.73745,194800000.0
2009-06-22 11:47:00,1.73745,1.73825,1.7374,1.738,275800000.0
2009-06-22 11:48:00,1.73815,1.73845,1.73785,1.73785,169200000.0
2009-06-22 11:49:00,1.73785,1.73785,1.73735,1.73775,182600000.0
2009-06-22 11:50:00,1.7378,1.73795,1.7377,1.73775,124000000.0
2009-06-22 11:51:00,1.73785,1.73785,1.73705,1.73705,164400000.0
2009-06-22 11:52:00,1.73705,1.7373,1.737,1.7372,115200000.0
2009-06-22 11:53:00,1.7373,1.7375,1.7372,1.73745,89200000.0
2009-06-22 11:54:00,1.7376,1.73785,1.73725,1.73725,146600000.0
2009-06-22 11:55:00,1.73725,1.7376,1.73695,1.7376,128200000.0
2009-06-22 11:56:00,1.7376,1.73785,1.73755,1.73765,151600000.0
2009-06-22 11:57:00,1.73765,1.73785,1.73745,1.73775,258800000.0
2009-06-22 11:58:00,1.73775,1.7381,1.73765,1.7377,158800000.0
2009-06-22 11:59:00,1.73775,1.73785,1.7376,1.7378,107400000.0
2009-06-22 12:00:00,1.73775,1.7378,1.7372,1.7376,119600000.0
2009-06-22 12:01:00,1.73745,1.7376,1.73705,1.7373,103600000.0
2009-06-22 12:02:00,1.73725,1.73805,1.73725,1.7379,102800000.0
2009-06-22 12:03:00,1.7378,1.73785,1.73755,1.7377,199600000.0
2009-06-22 12:04:00,1.7377,1.73775,1.73735,1.7377,161800000.0
2009-06-22 12:05:00,1.7378,1.7383,1.7378,1.73805,66200000.0
2009-06-22 12:06:00,1.73795,1.7383,1.73785,1.7383,85200000.0
2009-06-22 12:07:00,1.7383,1.7389,1.73815,1.73845,299000000.0
2009-06-22 12:08:00,1.73865,1.7392,1.7383,1.73875,207000000.0
2009-06-22 12:09:00,1.7387,1.7387,1.73815,1.7383,136400000.0
2009-06-22 12:10:00,1.7383,1.7385,1.7379,1.7384,129600000.0
2009-06-22 12:11:00,1.7384,1.7385,1.738,1.7384,203800000.0
2009-06-22 12:12:00,1.7384,1.7386,1.73795,1.73815,156800000.0
2009-06-22 12:13:00,1.73815,1.73895,1.73805,1.73895,206800000.0
2009-06-22 12:14:00,1.73895,1.73895,1.73825,1.73835,286400000.0
2009-06-22 12:15:00,1.7383,1.73855,1.7381,1.7384,236800000.0
2009-06-22 12:16:00,1.73835,1.7391,1.73825,1.7385,222000000.0
2009-06-22 12:17:00,1.7385,1.73855,1.7384,1.7384,130200000.0
2009-06-22 12:18:00,1.73835,1.7386,1.7382,1.73825,104600000.0
2009-06-22 12:19:00,1.73825,1.7385,1.738,1.73835,160000000.0
2009-06-22 12:20:00,1.73835,1.7387,1.7381,1.7386,195200000.0
2009-06-22 12:21:00,1.73855,1.73855,1.73785,1.7382,202000000.0
2009-06-22 12:22:00,1.7381,1.7384,1.7379,1.7379,184000000.0
2009-06-22 12:23:00,1.7377,1.73885,1.73735,1.73875,223000000.0
2009-06-22 12:24:00,1.7387,1.7389,1.73825,1.73875,138000000.0
2009-06-22 12:25:00,1.7387,1.73875,1.73795,1.7382,247000000.0
2009-06-22 12:26:00,1.73835,1.73945,1.73835,1.73925,113800000.0
2009-06-22 12:27:00,1.7391,1.73945,1.73895,1.73925,170400000.0
2009-06-22 12:28:00,1.73925,1.7398,1.7392,1.7396,164800000.0
2009-06-22 12:29:00,1.73975,1.73985,1.7392,1.73945,217600000.0
2009-06-22 12:30:00,1.7395,1.7397,1.73925,1.73945,148000000.0
2009-06-22 12:31:00,1.7394,1.7397,1.7394,1.7396,150200000.0
2009-06-22 12:32:00,1.7395,1.73985,1.739,1.7391,316000000.0
2009-06-22 12:33:00,1.73905,1.7393,1.7382,1.7391,293400000.0
2009-06-22 12:34:00,1.739,1.73935,1.73875,1.7388,124600000.0
2009-06-22 12:35:00,1.7388,1.73915,1.73875,1.73895,141000000.0
2009-06-22 12:36:00,1.739,1.73935,1.7389,1.73935,152600000.0
2009-06-22 12:37:00,1.7394,1.74005,1.73935,1.7398,104600000.0
2009-06-22 12:38:00,1.73975,1.74015,1.73945,1.74015,185800000.0
2009-06-22 12:39:00,1.74015,1.7404,1.73975,1.73985,186200000.0
2009-06-22 12:40:00,1.73995,1.74025,1.73955,1.7401,167000000.0
2009-06-22 12:41:00,1.7401,1.74045,1.7401,1.74025,125800000.0
2009-06-22 12:42:00,1.7403,1.7403,1.73965,1.73985,108000000.0
2009-06-22 12:43:00,1.73975,1.73995,1.73905,1.73985,180200000.0
2009-06-22 12:44:00,1.73985,1.74005,1.7389,1.7389,183000000.0
2009-06-22 12:45:00,1.73895,1.73915,1.7386,1.7391,151800000.0
2009-06-22 12:46:00,1.7391,1.7392,1.73875,1.73905,115400000.0
2009-06-22 12:47:00,1.73905,1.7395,1.73875,1.7391,169600000.0
2009-06-22 12:48:00,1.73895,1.73935,1.7389,1.7392,165800000.0
2009-06-22 12:49:00,1.7391,1.7395,1.73905,1.7393,77800000.0
2009-06-22 12:50:00,1.73935,1.73965,1.73915,1.73965,203800000.0
2009-06-22 12:51:00,1.7398,1.7403,1.7394,1.7401,125800000.0
2009-06-22 12:52:00,1.73995,1.74015,1.7392,1.7392,205200000.0
2009-06-22 12:53:00,1.73925,1.73925,1.7387,1.7388,205600000.0
2009-06-22 12:54:00,1.7387,1.7393,1.7387,1.73895,184200000.0
2009-06-22 12:55:00,1.73895,1.7392,1.7385,1.7388,266600000.0
2009-06-22 12:56:00,1.7387,1.7392,1.73855,1.7391,134800000.0
2009-06-22 12:57:00,1.7392,1.7392,1.7387,1.7388,92000000.0
2009-06-22 12:58:00,1.7388,1.7388,1.7384,1.7386,208000000.0
2009-06-22 12:59:00,1.73855,1.7398,1.73855,1.73965,200000000.0
2009-06-22 13:00:00,1.7397,1.74025,1.7394,1.7398,270800000.0
2009-06-22 13:01:00,1.7398,1.73995,1.73965,1.73995,231000000.0
2009-06-22 13:02:00,1.7399,1.7405,1.7399,1.7402,230400000.0
2009-06-22 13:03:00,1.74015,1.7404,1.73995,1.74,213800000.0
2009-06-22 13:04:00,1.73995,1.74025,1.7398,1.7398,203600000.0
2009-06-22 13:05:00,1.73985,1.74025,1.7398,1.74015,190800000.0
2009-06-22 13:06:00,1.74015,1.7404,1.7399,1.74025,221800000.0
2009-06-22 13:07:00,1.7402,1.74035,1.7399,1.7399,169600000.0
2009-06-22 13:08:00,1.73995,1.7405,1.7399,1.7404,242000000.0
2009-06-22 13:09:00,1.7404,1.7408,1.7403,1.74055,128000000.0
2009-06-22 13:10:00,1.74065,1.74065,1.74015,1.7404,230600000.0
2009-06-22 13:11:00,1.7404,1.7408,1.74025,1.7404,92200000.0
2009-06-22 13:12:00,1.74045,1.7416,1.7404,1.741,201400000.0
2009-06-22 13:13:00,1.741,1.74145,1.741,1.74135,151800000.0
2009-06-22 13:14:00,1.74135,1.74165,1.74095,1.7416,236000000.0
2009-06-22 13:15:00,1.7416,1.7416,1.74085,1.7411,284800000.0
2009-06-22 13:16:00,1.7412,1.7422,1.74105,1.742,127600000.0
2009-06-22 13:17:00,1.74195,1.74255,1.74175,1.74205,221400000.0
2009-06-22 13:18:00,1.7421,1.7426,1.74155,1.7417,260800000.0
2009-06-22 13:19:00,1.74165,1.7419,1.7411,1.7412,351400000.0
2009-06-22 13:20:00,1.7412,1.74145,1.7408,1.74085,285000000.0
2009-06-22 13:21:00,1.74075,1.7417,1.7407,1.74135,202800000.0
2009-06-22 13:22:00,1.7413,1.74165,1.74115,1.7415,290200000.0
2009-06-22 13:23:00,1.7416,1.74195,1.74135,1.74155,77400000.0
2009-06-22 13:24:00,1.7417,1.7421,1.74125,1.74125,211600000.0
2009-06-22 13:25:00,1.74125,1.7414,1.7409,1.7413,284400000.0
2009-06-22 13:26:00,1.7413,1.7415,1.74115,1.7414,199400000.0
2009-06-22 13:27:00,1.7414,1.7416,1.74115,1.74155,266200000.0
2009-06-22 13:28:00,1.74155,1.7417,1.74125,1.7417,200000000.0
2009-06-22 13:29:00,1.7417,1.7419,1.74135,1.74185,147800000.0
2009-06-22 13:30:00,1.74175,1.7419,1.7413,1.7417,268200000.0
2009-06-22 13:31:00,1.74175,1.74175,1.74095,1.74095,328000000.0
2009-06-22 13:32:00,1.741,1.7413,1.7406,1.741,298800000.0
2009-06-22 13:33:00,1.7411,1.7413,1.74065,1.7409,163600000.0
2009-06-22 13:34:00,1.7408,1.7408,1.73985,1.7399,100200000.0
2009-06-22 13:35:00,1.74,1.74085,1.7395,1.7401,240600000.0
2009-06-22 13:36:00,1.74005,1.7408,1.7396,1.7398,323800000.0
2009-06-22 13:37:00,1.7398,1.7409,1.7398,1.7408,140600000.0
2009-06-22 13:38:00,1.7407,1.74095,1.7405,1.74075,315200000.0
2009-06-22 13:39:00,1.7407,1.74115,1.7402,1.7403,328000000.0
2009-06-22 13:40:00,1.74035,1.7404,1.7398,1.7398,231200000.0
2009-06-22 13:41:00,1.7399,1.74,1.73945,1.7399,271600000.0
2009-06-22 13:42:00,1.7399,1.7399,1.73945,1.73955,287000000.0
2009-06-22 13:43:00,1.74,1.7407,1.7399,1.74055,302000000.0
2009-06-22 13:44:00,1.74055,1.74075,1.73995,1.73995,408400000.0
2009-06-22 13:45:00,1.73995,1.74045,1.73995,1.7401,289400000.0
2009-06-22 13:46:00,1.74015,1.74015,1.7397,1.7397,211200000.0
2009-06-22 13:47:00,1.73975,1.7409,1.73965,1.7409,409400000.0
2009-06-22 13:48:00,1.7409,1.7411,1.74045,1.74055,299200000.0
2009-06-22 13:49:00,1.7405,1.74115,1.7405,1.74115,217000000.0
2009-06-22 13:50:00,1.7412,1.7415,1.74095,1.7415,533200000.0
2009-06-22 13:51:00,1.74145,1.74145,1.7409,1.74115,414600000.0
2009-06-22 13:52:00,1.74115,1.74135,1.74095,1.741,390600000.0
2009-06-22 13:53:00,1.741,1.74135,1.74085,1.74095,393000000.0
2009-06-22 13:54:00,1.74085,1.74095,1.7403,1.74045,423800000.0
2009-06-22 13:55:00,1.7405,1.74095,1.74035,1.7404,443800000.0
2009-06-22 13:56:00,1.74045,1.74085,1.7401,1.74015,128000000.0
2009-06-22 13:57:00,1.74015,1.74085,1.74015,1.74075,84000000.0
2009-06-22 13:58:00,1.74075,1.74075,1.7406,1.74065,69800000.0
2009-06-22 13:59:00,1.7407,1.7407,1.73995,1.7401,138000000.0
2009-06-22 14:00:00,1.7401,1.7404,1.73995,1.73995,122800000.0
2009-06-22 14:01:00,1.7403,1.7405,1.74005,1.74005,73600000.0
2009-06-22 14:02:00,1.7401,1.7401,1.7398,1.74,122200000.0
2009-06-22 14:03:00,1.73995,1.74005,1.73985,1.74005,189000000.0
2009-06-22 14:04:00,1.74005,1.7401,1.73985,1.73985,213600000.0
2009-06-22 14:05:00,1.7398,1.74015,1.73975,1.73995,218400000.0
2009-06-22 14:06:00,1.74005,1.7404,1.74,1.7401,140400000.0
2009-06-22 14:07:00,1.74025,1.74025,1.73985,1.73985,78800000.0
2009-06-22 14:08:00,1.7399,1.74055,1.7399,1.7402,283200000.0
2009-06-22 14:09:00,1.7402,1.7404,1.7399,1.74035,401800000.0
2009-06-22 14:10:00,1.74035,1.741,1.7403,1.7407,265200000.0
2009-06-22 14:11:00,1.74065,1.74095,1.74055,1.7406,132200000.0
2009-06-22 14:12:00,1.74055,1.74155,1.74055,1.7414,121400000.0
2009-06-22 14:13:00,1.74145,1.74155,1.7412,1.74135,53200000.0
2009-06-22 14:14:00,1.74135,1.7419,1.7411,1.74185,147400000.0
2009-06-22 14:15:00,1.74175,1.7421,1.7416,1.74205,199200000.0
2009-06-22 14:16:00,1.742,1.7421,1.74135,1.74175,167200000.0
2009-06-22 14:17:00,1.7417,1.7422,1.7416,1.742,215200000.0
2009-06-22 14:18:00,1.7421,1.7421,1.7415,1.7415,151200000.0
2009-06-22 14:19:00,1.74145,1.74165,1.7411,1.7415,195400000.0
2009-06-22 14:20:00,1.7415,1.74205,1.74145,1.74175,142200000.0
2009-06-22 14:21:00,1.7419,1.7419,1.74135,1.7417,149400000.0
2009-06-22 14:22:00,1.7416,1.7422,1.74145,1.74145,178600000.0
2009-06-22 14:23:00,1.74155,1.7416,1.74105,1.7413,239200000.0
2009-06-22 14:24:00,1.74125,1.7418,1.7411,1.74165,268000000.0
2009-06-22 14:25:00,1.7416,1.7423,1.7416,1.7418,169800000.0
2009-06-22 14:26:00,1.74175,1.7422,1.74145,1.7422,178200000.0
2009-06-22 14:27:00,1.7421,1.7422,1.7415,1.74155,218200000.0
2009-06-22 14:28:00,1.74155,1.7417,1.741,1.74135,170400000.0
2009-06-22 14:29:00,1.7413,1.7415,1.741,1.7413,176600000.0
2009-06-22 14:30:00,1.74135,1.74175,1.74135,1.7415,108800000.0
2009-06-22 14:31:00,1.74145,1.74155,1.74085,1.74125,160800000.0
2009-06-22 14:32:00,1.74135,1.74205,1.7411,1.74165,232000000.0
2009-06-22 14:33:00,1.7416,1.74275,1.74155,1.74275,218400000.0
2009-06-22 14:34:00,1.74295,1.74345,1.74275,1.74345,156200000.0
2009-06-22 14:35:00,1.74345,1.74405,1.74285,1.74405,176600000.0
2009-06-22 14:36:00,1.744,1.744,1.7434,1.74385,319200000.0
2009-06-22 14:37:00,1.74385,1.74405,1.7435,1.74355,220600000.0
2009-06-22 14:38:00,1.74355,1.7439,1.74345,1.7437,147000000.0
2009-06-22 14:39:00,1.7438,1.744,1.7435,1.74385,156200000.0
2009-06-22 14:40:00,1.74375,1.7444,1.74375,1.74405,211200000.0
2009-06-22 14:41:00,1.74405,1.74485,1.74385,1.74485,152400000.0
2009-06-22 14:42:00,1.7449,1.745,1.7445,1.7448,121600000.0
2009-06-22 14:43:00,1.74475,1.7451,1.74475,1.745,140200000.0
2009-06-22 14:44:00,1.74505,1.7454,1.74485,1.74485,145600000.0
2009-06-22 14:45:00,1.745,1.74535,1.74475,1.7452,135600000.0
2009-06-22 14:46:00,1.74515,1.7452,1.7445,1.74485,132400000.0
2009-06-22 14:47:00,1.74485,1.7456,1.74485,1.74535,129000000.0
2009-06-22 14:48:00,1.7455,1.746,1.74515,1.74525,123200000.0
2009-06-22 14:49:00,1.74525,1.74565,1.74495,1.74565,207400000.0
2009-06-22 14:50:00,1.7457,1.7462,1.7454,1.74585,246600000.0
2009-06-22 14:51:00,1.74585,1.74615,1.74505,1.74505,329800000.0
2009-06-22 14:52:00,1.745,1.7453,1.7447,1.74475,265800000.0
2009-06-22 14:53:00,1.7448,1.74505,1.74455,1.7449,205200000.0
2009-06-22 14:54:00,1.74485,1.745,1.7446,1.74485,219000000.0
2009-06-22 14:55:00,1.7449,1.74505,1.7447,1.74485,154600000.0
2009-06-22 14:56:00,1.74495,1.74525,1.74445,1.74485,200600000.0
2009-06-22 14:57:00,1.74475,1.7448,1.7441,1.74445,222800000.0
2009-06-22 14:58:00,1.74445,1.7448,1.7442,1.7444,251000000.0
2009-06-22 14:59:00,1.7445,1.74545,1.7444,1.74545,129200000.0
2009-06-22 15:00:00,1.74535,1.74615,1.74535,1.74555,241800000.0
2009-06-22 15:01:00,1.7455,1.7462,1.7455,1.7462,163400000.0
2009-06-22 15:02:00,1.74605,1.74625,1.7458,1.7462,138800000.0
2009-06-22 15:03:00,1.7462,1.74635,1.7454,1.74615,173800000.0
2009-06-22 15:04:00,1.746,1.74675,1.74595,1.7462,303600000.0
2009-06-22 15:05:00,1.7462,1.7463,1.7458,1.7461,193600000.0
2009-06-22 15:06:00,1.74605,1.7463,1.74595,1.7462,140400000.0
2009-06-22 15:07:00,1.74625,1.74655,1.74595,1.74645,192800000.0
2009-06-22 15:08:00,1.7463,1.74675,1.746,1.7464,168800000.0
2009-06-22 15:09:00,1.7463,1.7466,1.74585,1.74605,276200000.0
2009-06-22 15:10:00,1.7461,1.74645,1.7456,1.74595,241800000.0
2009-06-22 15:11:00,1.74595,1.7472,1.74585,1.7466,238000000.0
2009-06-22 15:12:00,1.7468,1.747,1.74625,1.7466,200400000.0
2009-06-22 15:13:00,1.74665,1.74715,1.7465,1.7467,235600000.0
2009-06-22 15:14:00,1.7467,1.7469,1.7463,1.7463,198600000.0
2009-06-22 15:15:00,1.7463,1.7463,1.74575,1.74615,224400000.0
2009-06-22 15:16:00,1.74605,1.7462,1.7455,1.7458,215400000.0
2009-06-22 15:17:00,1.7458,1.7463,1.74565,1.746,202600000.0
2009-06-22 15:18:00,1.7459,1.74665,1.7459,1.7462,271800000.0
2009-06-22 15:19:00,1.7462,1.7465,1.74605,1.74625,176600000.0
2009-06-22 15:20:00,1.74625,1.747,1.74615,1.7469,193600000.0
2009-06-22 15:21:00,1.7469,1.74695,1.74625,1.74695,227400000.0
2009-06-22 15:22:00,1.74695,1.74695,1.7463,1.7463,182600000.0
2009-06-22 15:23:00,1.74635,1.74655,1.74615,1.7464,143600000.0
2009-06-22 15:24:00,1.74645,1.7466,1.74595,1.74625,146400000.0
2009-06-22 15:25:00,1.7465,1.74695,1.7463,1.74675,181800000.0
2009-06-22 15:26:00,1.74685,1.74715,1.7464,1.74685,298800000.0
2009-06-22 15:27:00,1.74685,1.74755,1.74685,1.7472,287600000.0
2009-06-22 15:28:00,1.7472,1.74755,1.74675,1.74675,146800000.0
2009-06-22 15:29:00,1.7468,1.7469,1.7464,1.74645,130800000.0
2009-06-22 15:30:00,1.7464,1.747,1.7462,1.7464,216200000.0
2009-06-22 15:31:00,1.7468,1.7473,1.74635,1.7464,229800000.0
2009-06-22 15:32:00,1.7464,1.7473,1.7464,1.74695,192800000.0
2009-06-22 15:33:00,1.74675,1.74715,1.7465,1.7469,253000000.0
2009-06-22 15:34:00,1.74695,1.74745,1.7469,1.7472,192800000.0
2009-06-22 15:35:00,1.74715,1.7477,1.74715,1.74735,188200000.0
2009-06-22 15:36:00,1.74735,1.74825,1.7469,1.74825,303600000.0
2009-06-22 15:37:00,1.74825,1.74925,1.74825,1.74855,308000000.0
2009-06-22 15:38:00,1.7486,1.7486,1.7476,1.7482,288000000.0
2009-06-22 15:39:00,1.7484,1.7497,1.74805,1.7487,289400000.0
2009-06-22 15:40:00,1.74885,1.74945,1.7484,1.74945,354800000.0
2009-06-22 15:41:00,1.74965,1.74985,1.74935,1.74945,228400000.0
2009-06-22 15:42:00,1.74945,1.7499,1.749,1.7491,272000000.0
2009-06-22 15:43:00,1.7493,1.7497,1.74865,1.74935,237400000.0
2009-06-22 15:44:00,1.7493,1.74955,1.74895,1.7494,226400000.0
2009-06-22 15:45:00,1.7495,1.75,1.7491,1.75,327600000.0
2009-06-22 15:46:00,1.7499,1.7501,1.74865,1.7489,345400000.0
2009-06-22 15:47:00,1.74895,1.749,1.74825,1.74855,279800000.0
2009-06-22 15:48:00,1.74855,1.74895,1.74815,1.7483,322000000.0
2009-06-22 15:49:00,1.7483,1.74875,1.74825,1.74855,340000000.0
2009-06-22 15:50:00,1.7485,1.7488,1.748,1.74815,380600000.0
2009-06-22 15:51:00,1.7481,1.7484,1.74785,1.74815,324800000.0
2009-06-22 15:52:00,1.74825,1.74835,1.74735,1.74745,393000000.0
2009-06-22 15:53:00,1.74745,1.7479,1.7469,1.7472,351000000.0
2009-06-22 15:54:00,1.7472,1.74775,1.747,1.7475,252000000.0
2009-06-22 15:55:00,1.74765,1.74885,1.74745,1.74875,359500000.0
2009-06-22 15:56:00,1.74875,1.74885,1.7482,1.74825,316800000.0
2009-06-22 15:57:00,1.74815,1.7485,1.74775,1.7479,286400000.0
2009-06-22 15:58:00,1.74795,1.7494,1.74795,1.74935,302300000.0
2009-06-22 15:59:00,1.7494,1.7506,1.7494,1.75005,308200000.0
2009-06-22 16:00:00,1.75,1.75125,1.74975,1.7499,386400000.0
2009-06-22 16:01:00,1.7498,1.7501,1.7494,1.7494,349000000.0
2009-06-22 16:02:00,1.7494,1.75035,1.74935,1.7498,291000000.0
2009-06-22 16:03:00,1.7498,1.75055,1.7495,1.75035,260200000.0
2009-06-22 16:04:00,1.7505,1.75125,1.7503,1.7508,236000000.0
2009-06-22 16:05:00,1.751,1.7514,1.75025,1.75075,374600000.0
2009-06-22 16:06:00,1.7508,1.75145,1.7502,1.7504,323800000.0
2009-06-22 16:07:00,1.7504,1.75075,1.7497,1.7497,286800000.0
2009-06-22 16:08:00,1.74985,1.75,1.74915,1.7493,214400000.0
2009-06-22 16:09:00,1.7493,1.7499,1.74875,1.749,276000000.0
2009-06-22 16:10:00,1.74895,1.7493,1.74845,1.7493,379600000.0
2009-06-22 16:11:00,1.74925,1.74935,1.74875,1.7492,330400000.0
2009-06-22 16:12:00,1.7491,1.74955,1.7484,1.74855,360400000.0
2009-06-22 16:13:00,1.7486,1.74875,1.74785,1.74795,328800000.0
2009-06-22 16:14:00,1.748,1.74885,1.74785,1.74875,241600000.0
2009-06-22 16:15:00,1.7486,1.74895,1.74815,1.74845,337200000.0
2009-06-22 16:16:00,1.7485,1.7495,1.74845,1.7492,251200000.0
2009-06-22 16:17:00,1.7492,1.7498,1.7492,1.7498,297400000.0
2009-06-22 16:18:00,1.74975,1.7499,1.7489,1.74925,377600000.0
2009-06-22 16:19:00,1.74935,1.75005,1.74935,1.74965,367000000.0
2009-06-22 16:20:00,1.7496,1.75,1.74915,1.74935,306800000.0
2009-06-22 16:21:00,1.7496,1.7496,1.7486,1.7492,312800000.0
2009-06-22 16:22:00,1.74915,1.7492,1.74865,1.74865,143200000.0
2009-06-22 16:23:00,1.7486,1.7488,1.7479,1.7482,242200000.0
2009-06-22 16:24:00,1.7482,1.74835,1.7474,1.74775,348600000.0
2009-06-22 16:25:00,1.74765,1.7485,1.7474,1.7483,366200000.0
2009-06-22 16:26:00,1.74835,1.74855,1.748,1.7483,378400000.0
2009-06-22 16:27:00,1.7483,1.74885,1.748,1.7483,382800000.0
2009-06-22 16:28:00,1.74825,1.74905,1.7482,1.74905,324000000.0
2009-06-22 16:29:00,1.74905,1.74925,1.7483,1.7489,439000000.0
2009-06-22 16:30:00,1.74885,1.7498,1.7487,1.74955,234400000.0
2009-06-22 16:31:00,1.74955,1.75045,1.7493,1.75035,194400000.0
2009-06-22 16:32:00,1.75025,1.75055,1.74995,1.75055,252200000.0
2009-06-22 16:33:00,1.75055,1.75165,1.75035,1.7509,326800000.0
2009-06-22 16:34:00,1.7509,1.7514,1.7507,1.75085,402200000.0
2009-06-22 16:35:00,1.75085,1.752,1.7507,1.7516,401600000.0
2009-06-22 16:36:00,1.7516,1.7521,1.7516,1.7519,133400000.0
2009-06-22 16:37:00,1.7519,1.75215,1.7517,1.75215,240200000.0
2009-06-22 16:38:00,1.75205,1.7525,1.75135,1.752,375000000.0
2009-06-22 16:39:00,1.752,1.75225,1.75165,1.7519,312800000.0
2009-06-22 16:40:00,1.7519,1.75205,1.75165,1.7519,226600000.0
2009-06-22 16:41:00,1.75185,1.75255,1.75165,1.75195,226400000.0
2009-06-22 16:42:00,1.75175,1.75195,1.7516,1.7519,329000000.0
2009-06-22 16:43:00,1.75185,1.75295,1.7518,1.75285,351000000.0
2009-06-22 16:44:00,1.7528,1.753,1.7523,1.75255,495600000.0
2009-06-22 16:45:00,1.75255,1.7529,1.75175,1.75195,401800000.0
2009-06-22 16:46:00,1.7517,1.75245,1.7516,1.7519,385200000.0
2009-06-22 16:47:00,1.75195,1.75195,1.7513,1.7514,339000000.0
2009-06-22 16:48:00,1.75135,1.75135,1.7504,1.7509,273600000.0
2009-06-22 16:49:00,1.75105,1.75105,1.75065,1.7509,444200000.0
2009-06-22 16:50:00,1.75095,1.75095,1.7506,1.7508,428800000.0
2009-06-22 16:51:00,1.75075,1.7511,1.7503,1.7505,381000000.0
2009-06-22 16:52:00,1.75045,1.751,1.74965,1.7499,285000000.0
2009-06-22 16:53:00,1.7499,1.75075,1.7499,1.7506,265800000.0
2009-06-22 16:54:00,1.75055,1.75095,1.7504,1.7506,440600000.0
2009-06-22 16:55:00,1.7506,1.7507,1.75045,1.7505,400600000.0
2009-06-22 16:56:00,1.7505,1.75055,1.75015,1.75045,300000000.0
2009-06-22 16:57:00,1.75045,1.7509,1.7503,1.7508,304400000.0
2009-06-22 16:58:00,1.7509,1.75125,1.7505,1.75065,411600000.0
2009-06-22 16:59:00,1.75065,1.75175,1.75045,1.7517,384400000.0
2009-06-22 17:00:00,1.7517,1.7517,1.7509,1.75095,468200000.0
2009-06-22 17:01:00,1.7509,1.7513,1.7506,1.75085,308800000.0
2009-06-22 17:02:00,1.7508,1.7509,1.7504,1.7504,281800000.0
2009-06-22 17:03:00,1.75055,1.7513,1.75015,1.7509,315000000.0
2009-06-22 17:04:00,1.75075,1.75135,1.75065,1.7512,214400000.0
2009-06-22 17:05:00,1.75125,1.75185,1.75125,1.7516,174600000.0
2009-06-22 17:06:00,1.7516,1.7516,1.75065,1.75085,133000000.0
2009-06-22 17:07:00,1.7508,1.7517,1.7507,1.751,215400000.0
2009-06-22 17:08:00,1.7509,1.75155,1.75075,1.75125,324400000.0
2009-06-22 17:09:00,1.75125,1.7514,1.75075,1.7512,280800000.0
2009-06-22 17:10:00,1.75125,1.75155,1.7509,1.75115,187600000.0
2009-06-22 17:11:00,1.75125,1.75155,1.75095,1.7512,253600000.0
2009-06-22 17:12:00,1.7513,1.75235,1.7512,1.75175,211200000.0
2009-06-22 17:13:00,1.75175,1.7523,1.7516,1.75185,191600000.0
2009-06-22 17:14:00,1.75195,1.75255,1.7519,1.75255,173400000.0
2009-06-22 17:15:00,1.7525,1.7526,1.7521,1.75225,285200000.0
2009-06-22 17:16:00,1.7522,1.75245,1.75195,1.7522,343800000.0
2009-06-22 17:17:00,1.7522,1.7524,1.75175,1.752,470600000.0
2009-06-22 17:18:00,1.752,1.7523,1.75165,1.75185,378800000.0
2009-06-22 17:19:00,1.75185,1.75205,1.7515,1.75155,425600000.0
2009-06-22 17:20:00,1.75155,1.75195,1.7515,1.7516,219000000.0
2009-06-22 17:21:00,1.7516,1.7517,1.75095,1.75125,374400000.0
2009-06-22 17:22:00,1.75125,1.75125,1.75055,1.751,294200000.0
2009-06-22 17:23:00,1.7511,1.7518,1.7511,1.7517,202800000.0
2009-06-22 17:24:00,1.75155,1.7516,1.75125,1.7513,183400000.0
2009-06-22 17:25:00,1.7513,1.75145,1.75105,1.7513,191000000.0
2009-06-22 17:26:00,1.75115,1.7516,1.7511,1.7512,174600000.0
2009-06-22 17:27:00,1.75145,1.7519,1.75115,1.75185,328400000.0
2009-06-22 17:28:00,1.75165,1.75275,1.75165,1.7527,218200000.0
2009-06-22 17:29:00,1.7528,1.7538,1.75265,1.75355,233400000.0
2009-06-22 17:30:00,1.7537,1.7544,1.7534,1.7539,356000000.0
2009-06-22 17:31:00,1.7539,1.754,1.75315,1.75325,266200000.0
2009-06-22 17:32:00,1.7533,1.754,1.7531,1.75375,189000000.0
2009-06-22 17:33:00,1.75375,1.7548,1.75375,1.75455,248000000.0
2009-06-22 17:34:00,1.75455,1.75535,1.7545,1.75535,283800000.0
2009-06-22 17:35:00,1.75525,1.7556,1.75455,1.75455,322000000.0
2009-06-22 17:36:00,1.7546,1.7546,1.75405,1.7541,216600000.0
2009-06-22 17:37:00,1.754,1.75475,1.7539,1.75435,238400000.0
2009-06-22 17:38:00,1.7544,1.75515,1.754,1.75505,264800000.0
2009-06-22 17:39:00,1.755,1.7551,1.7543,1.75495,292200000.0
2009-06-22 17:40:00,1.75495,1.75495,1.75365,1.75445,222600000.0
2009-06-22 17:41:00,1.75455,1.75475,1.75425,1.7544,148600000.0
2009-06-22 17:42:00,1.75445,1.75445,1.75325,1.75345,309200000.0
2009-06-22 17:43:00,1.75345,1.7541,1.75315,1.754,174800000.0
2009-06-22 17:44:00,1.754,1.75405,1.75295,1.7531,270400000.0
2009-06-22 17:45:00,1.75315,1.75325,1.7525,1.7529,269000000.0
2009-06-22 17:46:00,1.75285,1.75315,1.7523,1.7527,218800000.0
2009-06-22 17:47:00,1.7527,1.75305,1.7524,1.75245,278600000.0
2009-06-22 17:48:00,1.75235,1.7527,1.7517,1.7525,245200000.0
2009-06-22 17:49:00,1.7527,1.75335,1.75255,1.7531,301600000.0
2009-06-22 17:50:00,1.75315,1.75405,1.75305,1.75355,253600000.0
2009-06-22 17:51:00,1.75355,1.7539,1.75345,1.7537,197000000.0
2009-06-22 17:52:00,1.7537,1.7537,1.7532,1.75325,243200000.0
2009-06-22 17:53:00,1.75325,1.75365,1.7531,1.75335,211000000.0
2009-06-22 17:54:00,1.75325,1.7533,1.7524,1.7527,399200000.0
2009-06-22 17:55:00,1.7527,1.75275,1.75245,1.7527,168800000.0
2009-06-22 17:56:00,1.7526,1.75285,1.7523,1.75245,184800000.0
2009-06-22 17:57:00,1.75235,1.75325,1.75235,1.75305,218600000.0
2009-06-22 17:58:00,1.75305,1.7537,1.75305,1.7537,338600000.0
2009-06-22 17:59:00,1.7537,1.75375,1.753,1.75345,404800000.0
2009-06-22 18:00:00,1.7534,1.7535,1.75295,1.7534,277200000.0
2009-06-22 18:01:00,1.75335,1.75335,1.75245,1.75265,380800000.0
2009-06-22 18:02:00,1.75265,1.7528,1.75235,1.75265,300000000.0
2009-06-22 18:03:00,1.7527,1.75295,1.75255,1.75275,264800000.0
2009-06-22 18:04:00,1.75275,1.7543,1.7526,1.7541,242800000.0
2009-06-22 18:05:00,1.754,1.75475,1.75395,1.75475,211200000.0
2009-06-22 18:06:00,1.7545,1.7546,1.754,1.75435,217000000.0
2009-06-22 18:07:00,1.75435,1.75465,1.7542,1.7542,53000000.0
2009-06-22 18:08:00,1.75425,1.7553,1.75415,1.75515,199600000.0
2009-06-22 18:09:00,1.75515,1.75565,1.755,1.7554,202000000.0
2009-06-22 18:10:00,1.7554,1.7555,1.7548,1.7553,230400000.0
2009-06-22 18:11:00,1.7553,1.7553,1.755,1.755,96200000.0
2009-06-22 18:12:00,1.75505,1.7552,1.75465,1.7547,160600000.0
2009-06-22 18:13:00,1.75475,1.75485,1.75465,1.75465,32400000.0
2009-06-22 18:14:00,1.75465,1.75505,1.7546,1.75485,104400000.0
2009-06-22 18:15:00,1.7551,1.7551,1.7544,1.75465,70800000.0
2009-06-22 18:16:00,1.75465,1.75495,1.75455,1.7548,23200000.0
2009-06-22 18:17:00,1.75485,1.75485,1.75425,1.7545,101000000.0
2009-06-22 18:18:00,1.7544,1.7546,1.75425,1.7543,79800000.0
2009-06-22 18:19:00,1.75415,1.7547,1.7541,1.7543,241800000.0
2009-06-22 18:20:00,1.7543,1.7544,1.7541,1.75415,100400000.0
2009-06-22 18:21:00,1.75415,1.75495,1.75415,1.7548,223600000.0
2009-06-22 18:22:00,1.7548,1.75545,1.75475,1.7553,194200000.0
2009-06-22 18:23:00,1.7553,1.7556,1.75505,1.7553,242800000.0
2009-06-22 18:24:00,1.75525,1.75535,1.755,1.75535,294000000.0
2009-06-22 18:25:00,1.75535,1.7555,1.7548,1.75495,322000000.0
2009-06-22 18:26:00,1.755,1.7553,1.75455,1.7548,270000000.0
2009-06-22 18:27:00,1.75465,1.75475,1.7543,1.7544,188200000.0
2009-06-22 18:28:00,1.7544,1.7547,1.75415,1.75455,194600000.0
2009-06-22 18:29:00,1.75435,1.7548,1.75415,1.7542,160200000.0
2009-06-22 18:30:00,1.7541,1.75425,1.75355,1.7538,168600000.0
2009-06-22 18:31:00,1.7538,1.75395,1.7536,1.75375,142800000.0
2009-06-22 18:32:00,1.7536,1.75415,1.7532,1.7541,142800000.0
2009-06-22 18:33:00,1.75415,1.7542,1.7528,1.75285,292800000.0
2009-06-22 18:34:00,1.75285,1.75345,1.7527,1.75325,187200000.0
2009-06-22 18:35:00,1.75325,1.75345,1.7531,1.7532,143800000.0
2009-06-22 18:36:00,1.7532,1.75345,1.75285,1.7529,157800000.0
2009-06-22 18:37:00,1.75285,1.7541,1.7528,1.7541,98000000.0
2009-06-22 18:38:00,1.7541,1.7542,1.7535,1.7537,152200000.0
2009-06-22 18:39:00,1.75375,1.7542,1.7536,1.7541,92000000.0
2009-06-22 18:40:00,1.7541,1.75455,1.7539,1.75455,203000000.0
2009-06-22 18:41:00,1.75455,1.75455,1.75405,1.7542,184000000.0
2009-06-22 18:42:00,1.7542,1.75455,1.75405,1.75425,113400000.0
2009-06-22 18:43:00,1.7542,1.7547,1.75415,1.75445,107400000.0
2009-06-22 18:44:00,1.7544,1.7545,1.754,1.7544,151400000.0
2009-06-22 18:45:00,1.7544,1.7544,1.7541,1.75435,118200000.0
2009-06-22 18:46:00,1.7545,1.7545,1.75415,1.75435,78600000.0
2009-06-22 18:47:00,1.75425,1.755,1.7542,1.755,100600000.0
2009-06-22 18:48:00,1.75495,1.75565,1.7549,1.75565,110200000.0
2009-06-22 18:49:00,1.75565,1.75585,1.75485,1.75495,234800000.0
2009-06-22 18:50:00,1.755,1.7553,1.755,1.75525,64000000.0
2009-06-22 18:51:00,1.7554,1.7555,1.755,1.7554,143800000.0
2009-06-22 18:52:00,1.75525,1.7554,1.755,1.7553,83600000.0
2009-06-22 18:53:00,1.7555,1.75565,1.7553,1.7556,86000000.0
2009-06-22 18:54:00,1.7557,1.75575,1.7553,1.7554,154200000.0
2009-06-22 18:55:00,1.75555,1.7558,1.75535,1.75565,166600000.0
2009-06-22 18:56:00,1.75565,1.756,1.75515,1.75515,91400000.0
2009-06-22 18:57:00,1.7552,1.7555,1.75505,1.75505,116600000.0
2009-06-22 18:58:00,1.75495,1.7555,1.7547,1.755,162200000.0
2009-06-22 18:59:00,1.7551,1.7561,1.75455,1.7557,264400000.0
2009-06-22 19:00:00,1.7557,1.75605,1.75515,1.75535,427000000.0
2009-06-22 19:01:00,1.75535,1.75545,1.7547,1.7551,200200000.0
2009-06-22 19:02:00,1.755,1.7555,1.75465,1.7554,212800000.0
2009-06-22 19:03:00,1.7554,1.75615,1.75515,1.75565,319200000.0
2009-06-22 19:04:00,1.75575,1.7566,1.75555,1.75635,301200000.0
2009-06-22 19:05:00,1.75635,1.7565,1.756,1.7561,29600000.0
2009-06-22 19:06:00,1.7562,1.7564,1.75555,1.75635,148600000.0
2009-06-22 19:07:00,1.75645,1.75675,1.75595,1.75665,91800000.0
2009-06-22 19:08:00,1.75665,1.75665,1.75655,1.75655,12400000.0
2009-06-22 19:09:00,1.75665,1.75675,1.7557,1.7559,82600000.0
2009-06-22 19:10:00,1.7562,1.75635,1.7562,1.7563,59800000.0
2009-06-22 19:11:00,1.7564,1.75655,1.7561,1.7563,233200000.0
2009-06-22 19:12:00,1.75635,1.7568,1.7561,1.75615,222200000.0
2009-06-22 19:13:00,1.75615,1.75625,1.7559,1.7561,150200000.0
2009-06-22 19:14:00,1.7559,1.7559,1.7553,1.7557,263600000.0
2009-06-22 19:15:00,1.7557,1.7561,1.7555,1.75575,331400000.0
2009-06-22 19:16:00,1.75575,1.7559,1.75565,1.75575,151400000.0
2009-06-22 19:17:00,1.7558,1.75675,1.7558,1.7566,301200000.0
2009-06-22 19:18:00,1.75625,1.7563,1.75585,1.75605,233000000.0
2009-06-22 19:19:00,1.75605,1.75605,1.75585,1.75595,66000000.0
2009-06-22 19:20:00,1.7559,1.7561,1.75565,1.7561,96200000.0
2009-06-22 19:21:00,1.7562,1.75635,1.756,1.7562,110800000.0
2009-06-22 19:22:00,1.75615,1.7566,1.75605,1.7564,77600000.0
2009-06-22 19:23:00,1.7564,1.75655,1.7563,1.7564,114600000.0
2009-06-22 19:24:00,1.75635,1.75645,1.7559,1.7562,131400000.0
2009-06-22 19:25:00,1.7562,1.75665,1.75615,1.7565,128000000.0
2009-06-22 19:26:00,1.7564,1.7564,1.75525,1.75585,241000000.0
2009-06-22 19:27:00,1.7561,1.75645,1.7557,1.75645,299000000.0
2009-06-22 19:28:00,1.75645,1.75655,1.75575,1.75615,240400000.0
2009-06-22 19:29:00,1.75615,1.7563,1.75565,1.7558,240200000.0
2009-06-22 19:30:00,1.75585,1.756,1.75575,1.7558,81200000.0
2009-06-22 19:31:00,1.75595,1.75605,1.7556,1.75565,122200000.0
2009-06-22 19:32:00,1.75565,1.7557,1.7548,1.7549,314600000.0
2009-06-22 19:33:00,1.7549,1.755,1.75475,1.75485,137400000.0
2009-06-22 19:34:00,1.7549,1.7552,1.7547,1.75475,131800000.0
2009-06-22 19:35:00,1.7548,1.7549,1.7543,1.75465,176000000.0
2009-06-22 19:36:00,1.75465,1.75505,1.75455,1.755,236800000.0
2009-06-22 19:37:00,1.75495,1.75515,1.75465,1.75495,259200000.0
2009-06-22 19:38:00,1.7547,1.75535,1.75455,1.75535,181800000.0
2009-06-22 19:39:00,1.7554,1.75575,1.75535,1.7556,283600000.0
2009-06-22 19:40:00,1.7556,1.75585,1.755,1.755,241600000.0
2009-06-22 19:41:00,1.755,1.7554,1.7549,1.75515,107800000.0
2009-06-22 19:42:00,1.75515,1.7552,1.75495,1.75495,129600000.0
2009-06-22 19:43:00,1.7549,1.7552,1.75455,1.7547,247800000.0
2009-06-22 19:44:00,1.7547,1.75545,1.75465,1.7551,361600000.0
2009-06-22 19:45:00,1.7551,1.7554,1.75485,1.7552,366800000.0
2009-06-22 19:46:00,1.75505,1.7552,1.7547,1.755,273400000.0
2009-06-22 19:47:00,1.75505,1.7552,1.75485,1.7551,164000000.0
2009-06-22 19:48:00,1.75515,1.75525,1.75415,1.7543,115200000.0
2009-06-22 19:49:00,1.75425,1.75495,1.7539,1.75425,209800000.0
2009-06-22 19:50:00,1.7542,1.7547,1.7542,1.7543,178800000.0
2009-06-22 19:51:00,1.75435,1.7546,1.7541,1.7541,257600000.0
2009-06-22 19:52:00,1.7541,1.75425,1.75365,1.7539,267600000.0
2009-06-22 19:53:00,1.7539,1.7544,1.7539,1.7543,245400000.0
2009-06-22 19:54:00,1.7543,1.7548,1.75415,1.7546,265800000.0
2009-06-22 19:55:00,1.7546,1.75515,1.7546,1.75495,134400000.0
2009-06-22 19:56:00,1.7549,1.75525,1.7547,1.755,195400000.0
2009-06-22 19:57:00,1.7551,1.7556,1.7548,1.75545,327400000.0
2009-06-22 19:58:00,1.75535,1.75565,1.75515,1.75535,362000000.0
2009-06-22 19:59:00,1.7554,1.7556,1.7548,1.75485,183400000.0
2009-06-22 20:00:00,1.7548,1.7555,1.7548,1.75545,152200000.0
2009-06-22 20:01:00,1.7555,1.7555,1.7551,1.7551,53800000.0
2009-06-22 20:02:00,1.7551,1.7553,1.7549,1.75495,74400000.0
2009-06-22 20:03:00,1.75475,1.7554,1.75475,1.75535,202200000.0
2009-06-22 20:04:00,1.7555,1.7557,1.7548,1.75495,280200000.0
2009-06-22 20:05:00,1.75495,1.75545,1.75465,1.755,226200000.0
2009-06-22 20:06:00,1.755,1.7552,1.7548,1.75515,216000000.0
2009-06-22 20:07:00,1.75515,1.75535,1.7539,1.7542,242400000.0
2009-06-22 20:08:00,1.7542,1.7544,1.7536,1.7536,365000000.0
2009-06-22 20:09:00,1.7536,1.7547,1.75345,1.7545,266000000.0
2009-06-22 20:10:00,1.75465,1.75535,1.75445,1.75485,225800000.0
2009-06-22 20:11:00,1.7548,1.7556,1.75455,1.75455,340000000.0
2009-06-22 20:12:00,1.7546,1.7555,1.7546,1.7552,84400000.0
2009-06-22 20:13:00,1.75515,1.75545,1.7548,1.7548,244200000.0
2009-06-22 20:14:00,1.7548,1.755,1.75405,1.7543,215000000.0
2009-06-22 20:15:00,1.7543,1.7544,1.75405,1.75425,264000000.0
2009-06-22 20:16:00,1.7542,1.7543,1.75345,1.7536,219200000.0
2009-06-22 20:17:00,1.75355,1.75405,1.7535,1.75385,52400000.0
2009-06-22 20:18:00,1.75375,1.75395,1.75365,1.75395,54800000.0
2009-06-22 20:19:00,1.75395,1.75395,1.75295,1.7531,103800000.0
2009-06-22 20:20:00,1.7531,1.7531,1.753,1.75305,92600000.0
2009-06-22 20:21:00,1.7531,1.7532,1.7529,1.7529,190600000.0
2009-06-22 20:22:00,1.75255,1.75285,1.75255,1.75275,263800000.0
2009-06-22 20:23:00,1.75265,1.7529,1.75265,1.7529,194800000.0
2009-06-22 20:24:00,1.75285,1.75325,1.75285,1.7532,77800000.0
2009-06-22 20:25:00,1.7531,1.75315,1.7529,1.753,70600000.0
2009-06-22 20:26:00,1.75295,1.75325,1.75295,1.7532,137000000.0
2009-06-22 20:27:00,1.7532,1.75375,1.75315,1.7537,142000000.0
2009-06-22 20:28:00,1.7537,1.75375,1.75325,1.75345,49400000.0
2009-06-22 20:29:00,1.75345,1.7539,1.75335,1.75365,80200000.0
2009-06-22 20:30:00,1.75385,1.7541,1.7534,1.75405,141400000.0
2009-06-22 20:31:00,1.75395,1.75425,1.7538,1.75425,97200000.0
2009-06-22 20:32:00,1.75425,1.7553,1.7541,1.755,143200000.0
2009-06-22 20:33:00,1.755,1.75565,1.75495,1.75545,144400000.0
2009-06-22 20:34:00,1.7554,1.75595,1.75495,1.75585,197800000.0
2009-06-22 20:35:00,1.75585,1.75695,1.75585,1.7569,168000000.0
2009-06-22 20:36:00,1.7569,1.7571,1.7565,1.7566,244200000.0
2009-06-22 20:37:00,1.7566,1.7571,1.75655,1.7566,101200000.0
2009-06-22 20:38:00,1.75665,1.7573,1.75665,1.75665,115200000.0
2009-06-22 20:39:00,1.75675,1.75675,1.7563,1.7565,75200000.0
2009-06-22 20:40:00,1.7564,1.7569,1.7562,1.75665,99400000.0
2009-06-22 20:41:00,1.75665,1.75675,1.75645,1.75675,78600000.0
2009-06-22 20:42:00,1.75685,1.7572,1.75675,1.757,93000000.0
2009-06-22 20:43:00,1.757,1.7572,1.75655,1.75655,115200000.0
2009-06-22 20:44:00,1.7566,1.7568,1.75645,1.7566,96800000.0
2009-06-22 20:45:00,1.75655,1.757,1.75655,1.7569,160400000.0
2009-06-22 20:46:00,1.757,1.7581,1.757,1.75775,129400000.0
2009-06-22 20:47:00,1.75775,1.75795,1.75755,1.75775,85400000.0
2009-06-22 20:48:00,1.75775,1.75805,1.7576,1.75775,76600000.0
2009-06-22 20:49:00,1.75775,1.7581,1.75755,1.75805,47800000.0
2009-06-22 20:50:00,1.75805,1.75815,1.758,1.758,22600000.0
2009-06-22 20:51:00,1.75795,1.75815,1.75765,1.758,75600000.0
2009-06-22 20:52:00,1.758,1.758,1.75735,1.7574,132800000.0
2009-06-22 20:53:00,1.7574,1.7577,1.7572,1.75745,137000000.0
2009-06-22 20:54:00,1.7573,1.75755,1.757,1.75725,118800000.0
2009-06-22 20:55:00,1.75715,1.7575,1.75715,1.75735,60600000.0
2009-06-22 20:56:00,1.75735,1.75765,1.757,1.7576,97000000.0
2009-06-22 20:57:00,1.75755,1.758,1.75735,1.7579,85800000.0
2009-06-22 20:58:00,1.758,1.75825,1.75795,1.75825,37000000.0
2009-06-22 20:59:00,1.75825,1.75855,1.75805,1.75845,180600000.0
2009-06-22 21:00:00,1.75845,1.75845,1.7579,1.75795,173400000.0
2009-06-22 21:01:00,1.758,1.7582,1.7577,1.7582,154800000.0
2009-06-22 21:02:00,1.7582,1.7584,1.7575,1.75755,95200000.0
2009-06-22 21:03:00,1.7577,1.75775,1.757,1.7573,75600000.0
2009-06-22 21:04:00,1.7571,1.75745,1.75665,1.7572,121400000.0
2009-06-22 21:05:00,1.7572,1.75745,1.75695,1.7572,86200000.0
2009-06-22 21:06:00,1.7572,1.75735,1.75665,1.7569,100200000.0
2009-06-22 21:07:00,1.75685,1.75725,1.75685,1.75725,68800000.0
2009-06-22 21:08:00,1.75725,1.75725,1.75695,1.75715,51200000.0
2009-06-22 21:09:00,1.75715,1.75715,1.7568,1.75705,39000000.0
2009-06-22 21:10:00,1.757,1.75745,1.757,1.75745,17000000.0
2009-06-22 21:11:00,1.7574,1.7577,1.7572,1.7576,101600000.0
2009-06-22 21:12:00,1.7576,1.75775,1.7573,1.7574,108000000.0
2009-06-22 21:13:00,1.7575,1.7578,1.7565,1.7565,190000000.0
2009-06-22 21:14:00,1.7565,1.7571,1.7565,1.7571,54200000.0
2009-06-22 21:15:00,1.757,1.757,1.7568,1.7568,62800000.0
2009-06-22 21:16:00,1.75685,1.75725,1.7568,1.75705,34800000.0
2009-06-22 21:17:00,1.75705,1.7575,1.757,1.75735,93000000.0
2009-06-22 21:18:00,1.7575,1.7578,1.7562,1.75655,123400000.0
2009-06-22 21:19:00,1.75655,1.75745,1.75655,1.757,169600000.0
2009-06-22 21:20:00,1.757,1.75715,1.75665,1.7567,136600000.0
2009-06-22 21:21:00,1.7567,1.7567,1.75625,1.75625,90000000.0
2009-06-22 21:22:00,1.75625,1.75685,1.75625,1.7567,112200000.0
2009-06-22 21:23:00,1.7567,1.7574,1.75645,1.75645,203400000.0
2009-06-22 21:24:00,1.75675,1.75705,1.75625,1.7568,199600000.0
2009-06-22 21:25:00,1.75685,1.7572,1.75665,1.75685,266600000.0
2009-06-22 21:26:00,1.7567,1.75685,1.7565,1.7566,106000000.0
2009-06-22 21:27:00,1.7567,1.75675,1.7567,1.75675,4400000.0
2009-06-22 21:28:00,1.7566,1.7566,1.7565,1.7566,33600000.0
2009-06-22 21:29:00,1.75665,1.75665,1.7562,1.7562,115600000.0
2009-06-22 21:30:00,1.75635,1.7565,1.7558,1.75615,380800000.0
2009-06-22 21:31:00,1.75615,1.7563,1.7559,1.75615,277200000.0
2009-06-22 21:32:00,1.7562,1.75645,1.75575,1.7561,361200000.0
2009-06-22 21:33:00,1.7561,1.75645,1.75575,1.7558,159000000.0
2009-06-22 21:34:00,1.7558,1.75655,1.7558,1.756,212400000.0
2009-06-22 21:35:00,1.75605,1.75635,1.75605,1.7562,134400000.0
2009-06-22 21:36:00,1.75625,1.75625,1.7556,1.7559,77800000.0
2009-06-22 21:37:00,1.7559,1.75595,1.7553,1.75565,135400000.0
2009-06-22 21:38:00,1.75565,1.75575,1.755,1.75545,227000000.0
2009-06-22 21:39:00,1.7553,1.75565,1.7548,1.75565,265200000.0
2009-06-22 21:40:00,1.75565,1.75565,1.7547,1.75495,192000000.0
2009-06-22 21:41:00,1.7549,1.7553,1.7549,1.75515,155000000.0
2009-06-22 21:42:00,1.7552,1.7555,1.7551,1.7555,351400000.0
2009-06-22 21:43:00,1.7555,1.7565,1.7554,1.7558,271000000.0
2009-06-22 21:44:00,1.7559,1.7565,1.7558,1.7565,204400000.0
2009-06-22 21:45:00,1.7567,1.7571,1.7557,1.75645,323200000.0
2009-06-22 21:46:00,1.75645,1.75655,1.75585,1.75635,276200000.0
2009-06-22 21:47:00,1.75645,1.75665,1.7562,1.75625,294200000.0
2009-06-22 21:48:00,1.75635,1.75695,1.7562,1.7568,149600000.0
2009-06-22 21:49:00,1.75685,1.75805,1.7566,1.75785,124800000.0
2009-06-22 21:50:00,1.75785,1.75785,1.75645,1.7571,263000000.0
2009-06-22 21:51:00,1.7571,1.75885,1.75705,1.7583,434600000.0
2009-06-22 21:52:00,1.7583,1.75845,1.7576,1.75845,508800000.0
2009-06-22 21:53:00,1.7585,1.7587,1.7574,1.75765,279600000.0
2009-06-22 21:54:00,1.7577,1.759,1.7573,1.7583,366500000.0
2009-06-22 21:55:00,1.7583,1.7585,1.7581,1.7583,306800000.0
2009-06-22 21:56:00,1.7583,1.75935,1.7581,1.7591,170600000.0
2009-06-22 21:57:00,1.75925,1.75925,1.759,1.7592,74400000.0
2009-06-22 21:58:00,1.7593,1.75955,1.759,1.759,182600000.0
2009-06-22 21:59:00,1.759,1.75945,1.7587,1.7588,102600000.0
2009-06-22 22:00:00,1.75895,1.75895,1.7581,1.75835,109400000.0
2009-06-22 22:01:00,1.75835,1.7586,1.75805,1.7584,113200000.0
2009-06-22 22:02:00,1.7585,1.76005,1.7584,1.75945,249600000.0
2009-06-22 22:03:00,1.75945,1.7599,1.75935,1.7598,330400000.0
2009-06-22 22:04:00,1.7598,1.7599,1.75845,1.75865,324600000.0
2009-06-22 22:05:00,1.75865,1.75885,1.75825,1.75845,112800000.0
2009-06-22 22:06:00,1.7586,1.7592,1.7586,1.75915,94200000.0
2009-06-22 22:07:00,1.75975,1.76025,1.7594,1.76025,71400000.0
2009-06-22 22:08:00,1.76025,1.7604,1.76005,1.76015,65200000.0
2009-06-22 22:09:00,1.76025,1.7609,1.76025,1.76035,105200000.0
2009-06-22 22:10:00,1.76035,1.76095,1.7603,1.7605,191200000.0
2009-06-22 22:11:00,1.76075,1.76085,1.7603,1.7604,114800000.0
2009-06-22 22:12:00,1.7604,1.76075,1.7604,1.76055,82600000.0
2009-06-22 22:13:00,1.7606,1.7607,1.7604,1.7606,94600000.0
2009-06-22 22:14:00,1.7606,1.7609,1.76055,1.76085,74800000.0
2009-06-22 22:15:00,1.76085,1.76115,1.7606,1.7608,92600000.0
2009-06-22 22:16:00,1.7608,1.76145,1.7608,1.76105,113800000.0
2009-06-22 22:17:00,1.7611,1.7612,1.76095,1.7612,59800000.0
2009-06-22 22:18:00,1.76115,1.76205,1.76095,1.7615,301600000.0
2009-06-22 22:19:00,1.7617,1.762,1.76,1.76,168800000.0
2009-06-22 22:20:00,1.76025,1.7613,1.76025,1.76115,206000000.0
2009-06-22 22:21:00,1.76105,1.7612,1.76105,1.76115,78600000.0
2009-06-22 22:22:00,1.76125,1.7613,1.7605,1.7606,77800000.0
2009-06-22 22:23:00,1.7606,1.7607,1.7601,1.76035,141200000.0
2009-06-22 22:24:00,1.76035,1.76045,1.7601,1.7602,96800000.0
2009-06-22 22:25:00,1.76025,1.76025,1.7598,1.7598,183000000.0
2009-06-22 22:26:00,1.75985,1.76025,1.75985,1.7602,73200000.0
2009-06-22 22:27:00,1.76015,1.76155,1.7601,1.76075,95400000.0
2009-06-22 22:28:00,1.76075,1.762,1.76075,1.762,186000000.0
2009-06-22 22:29:00,1.7619,1.762,1.7618,1.7619,45800000.0
2009-06-22 22:30:00,1.7619,1.763,1.7618,1.76265,106600000.0
2009-06-22 22:31:00,1.76265,1.76305,1.7622,1.7622,54400000.0
2009-06-22 22:32:00,1.7623,1.76275,1.7622,1.7625,41800000.0
2009-06-22 22:33:00,1.7625,1.7625,1.7621,1.76225,21600000.0
2009-06-22 22:34:00,1.762,1.76235,1.762,1.7622,4400000.0
2009-06-22 22:35:00,1.76235,1.76235,1.76185,1.7623,74800000.0
2009-06-22 22:36:00,1.7623,1.76235,1.76175,1.76175,45200000.0
2009-06-22 22:37:00,1.76205,1.76275,1.76205,1.76255,74200000.0
2009-06-22 22:38:00,1.7624,1.76255,1.7624,1.76255,17200000.0
2009-06-22 22:39:00,1.76255,1.76255,1.762,1.7624,53600000.0
2009-06-22 22:40:00,1.7623,1.76245,1.76175,1.76205,38000000.0
2009-06-22 22:41:00,1.76205,1.7622,1.7614,1.76155,87400000.0
2009-06-22 22:42:00,1.7616,1.7616,1.7615,1.76155,7000000.0
2009-06-22 22:43:00,1.7616,1.76185,1.7616,1.7618,11200000.0
2009-06-22 22:44:00,1.7618,1.76185,1.7615,1.76185,41400000.0
2009-06-22 22:45:00,1.76195,1.7623,1.7619,1.76215,48400000.0
2009-06-22 22:46:00,1.7622,1.7622,1.76215,1.76215,6000000.0
2009-06-22 22:47:00,1.76235,1.7626,1.7621,1.7625,40600000.0
2009-06-22 22:48:00,1.7626,1.7645,1.7626,1.7643,70400000.0
2009-06-22 22:49:00,1.7644,1.7644,1.763,1.7633,83800000.0
2009-06-22 22:50:00,1.7633,1.7639,1.76325,1.7637,28200000.0
2009-06-22 22:51:00,1.76355,1.7641,1.7634,1.76365,34200000.0
2009-06-22 22:52:00,1.764,1.764,1.7634,1.7634,27600000.0
2009-06-22 22:53:00,1.7636,1.7646,1.7624,1.76445,163800000.0
2009-06-22 22:54:00,1.76445,1.7649,1.7618,1.7623,180600000.0
2009-06-22 22:55:00,1.76225,1.7638,1.762,1.76285,66200000.0
2009-06-22 22:56:00,1.76285,1.76395,1.7624,1.76375,72400000.0
2009-06-22 22:57:00,1.76385,1.76495,1.76385,1.76445,39000000.0
2009-06-22 22:58:00,1.7647,1.7647,1.7618,1.7628,69200000.0
2009-06-22 22:59:00,1.76285,1.76445,1.76265,1.7643,69800000.0
2009-06-22 23:00:00,1.76406,1.76419,1.76328,1.76332,3400000.0
2009-06-22 23:01:00,1.7636,1.7638,1.7636,1.7638,3400000.0
2009-06-22 23:02:00,1.76375,1.7651,1.76365,1.76465,26800000.0
2009-06-22 23:03:00,1.7646,1.7649,1.76335,1.76385,30200000.0
2009-06-22 23:04:00,1.76385,1.7642,1.7636,1.76365,58600000.0
2009-06-22 23:05:00,1.76365,1.76365,1.7626,1.7626,39600000.0
2009-06-22 23:06:00,1.7627,1.7629,1.76095,1.76225,53200000.0
2009-06-22 23:07:00,1.7625,1.7625,1.7623,1.76235,15200000.0
2009-06-22 23:08:00,1.7624,1.7624,1.761,1.762,23000000.0
2009-06-22 23:09:00,1.76145,1.7625,1.76145,1.7625,7800000.0
2009-06-22 23:10:00,1.7623,1.7625,1.76195,1.7621,14200000.0
2009-06-22 23:11:00,1.7622,1.7622,1.7621,1.7621,5200000.0
2009-06-22 23:12:00,1.76175,1.7618,1.7616,1.7617,24200000.0
2009-06-22 23:13:00,1.76175,1.7618,1.76175,1.7618,5200000.0
2009-06-22 23:14:00,1.7618,1.7618,1.7618,1.7618,7800000.0
2009-06-22 23:15:00,1.7618,1.7627,1.76155,1.76255,30200000.0
2009-06-22 23:16:00,1.76255,1.7629,1.76255,1.7629,10600000.0
2009-06-22 23:17:00,1.763,1.763,1.76165,1.7618,48800000.0
2009-06-22 23:18:00,1.7617,1.76225,1.76165,1.76165,42600000.0
2009-06-22 23:19:00,1.76195,1.76355,1.7619,1.7619,41000000.0
2009-06-22 23:20:00,1.7618,1.7618,1.7618,1.7618,3400000.0
2009-06-22 23:21:00,1.7618,1.7618,1.761,1.7613,33400000.0
2009-06-22 23:22:00,1.7614,1.7614,1.761,1.7613,16800000.0
2009-06-22 23:23:00,1.7614,1.7619,1.7614,1.76155,15800000.0
2009-06-22 23:24:00,1.7613,1.7613,1.7612,1.7612,11600000.0
2009-06-22 23:25:00,1.7612,1.7624,1.7612,1.7624,16600000.0
2009-06-22 23:26:00,1.76235,1.76235,1.7621,1.7621,9400000.0
2009-06-22 23:27:00,1.76205,1.76285,1.76175,1.76285,20000000.0
2009-06-22 23:28:00,1.7631,1.76415,1.763,1.76315,54800000.0
2009-06-22 23:29:00,1.7633,1.76405,1.76305,1.76325,91400000.0
2009-06-22 23:30:00,1.7634,1.76355,1.76235,1.76235,19600000.0
2009-06-22 23:31:00,1.7624,1.7626,1.76225,1.76245,13200000.0
2009-06-22 23:32:00,1.76245,1.7627,1.76215,1.7627,52600000.0
2009-06-22 23:33:00,1.76265,1.7629,1.76255,1.7628,85000000.0
2009-06-22 23:34:00,1.7628,1.7637,1.76275,1.7636,77000000.0
2009-06-22 23:35:00,1.7636,1.76365,1.7635,1.76355,12600000.0
2009-06-22 23:36:00,1.7636,1.76435,1.7636,1.7638,56600000.0
2009-06-22 23:37:00,1.76375,1.76385,1.76345,1.7635,15600000.0
2009-06-22 23:38:00,1.7635,1.7635,1.76225,1.7624,40800000.0
2009-06-22 23:39:00,1.7623,1.7623,1.76115,1.76145,71800000.0
2009-06-22 23:40:00,1.76155,1.76185,1.7613,1.76175,34000000.0
2009-06-22 23:41:00,1.76173,1.76173,1.76173,1.76173,9000000.0
2009-06-22 23:42:00,1.76175,1.7619,1.76165,1.7619,9000000.0
2009-06-22 23:43:00,1.76195,1.76215,1.76195,1.76215,3400000.0
2009-06-22 23:44:00,1.76235,1.76235,1.7619,1.7619,8000000.0
2009-06-22 23:45:00,1.7618,1.76235,1.7618,1.76235,23400000.0
2009-06-22 23:46:00,1.7619,1.762,1.7619,1.762,16600000.0
2009-06-22 23:47:00,1.76195,1.76195,1.76195,1.76195,5200000.0
2009-06-22 23:48:00,1.762,1.762,1.7619,1.7619,5200000.0
2009-06-22 23:49:00,1.762,1.762,1.7614,1.7616,30400000.0
2009-06-22 23:50:00,1.7617,1.762,1.76155,1.7619,34200000.0
2009-06-22 23:51:00,1.762,1.762,1.7618,1.7618,8000000.0
2009-06-22 23:52:00,1.76185,1.76185,1.76085,1.7613,76600000.0
2009-06-22 23:53:00,1.7613,1.7614,1.7613,1.7614,9200000.0
2009-06-22 23:54:00,1.7613,1.7613,1.76095,1.761,10600000.0
2009-06-22 23:55:00,1.761,1.76125,1.761,1.76125,7000000.0
2009-06-22 23:56:00,1.7612,1.76175,1.7612,1.76155,22800000.0
2009-06-22 23:57:00,1.76155,1.76155,1.76145,1.7615,6000000.0
2009-06-22 23:58:00,1.7613,1.7613,1.76045,1.76055,59200000.0
2009-06-22 23:59:00,1.76055,1.7607,1.7605,1.7607,26600000.0
2009-06-23 00:00:00,1.7607,1.7607,1.76045,1.76055,14200000.0
2009-06-23 00:01:00,1.76055,1.76075,1.7604,1.76075,37200000.0
2009-06-23 00:02:00,1.76085,1.7617,1.76085,1.7616,33800000.0
2009-06-23 00:03:00,1.7615,1.76185,1.7611,1.7612,59400000.0
2009-06-23 00:04:00,1.7612,1.7613,1.761,1.7612,29200000.0
2009-06-23 00:05:00,1.7611,1.7612,1.7611,1.7612,8000000.0
2009-06-23 00:06:00,1.7612,1.7613,1.7611,1.76125,34600000.0
2009-06-23 00:07:00,1.76125,1.76145,1.7611,1.76135,36200000.0
2009-06-23 00:08:00,1.76135,1.76135,1.76135,1.76135,3000000.0
2009-06-23 00:09:00,1.76135,1.76135,1.7611,1.76125,16000000.0
2009-06-23 00:10:00,1.7612,1.7612,1.76065,1.7611,60400000.0
2009-06-23 00:11:00,1.7611,1.7612,1.7611,1.76115,31800000.0
2009-06-23 00:12:00,1.7611,1.76115,1.76105,1.76105,9200000.0
2009-06-23 00:13:00,1.7609,1.7609,1.7609,1.7609,1000000.0
2009-06-23 00:14:00,1.7609,1.761,1.76085,1.7609,15800000.0
2009-06-23 00:15:00,1.76105,1.76105,1.76105,1.76105,2000000.0
2009-06-23 00:16:00,1.7609,1.76092,1.76086,1.7609,15400000.0
2009-06-23 00:17:00,1.7611,1.7611,1.76095,1.7611,15400000.0
2009-06-23 00:18:00,1.7612,1.7612,1.7611,1.7611,5600000.0
2009-06-23 00:19:00,1.761,1.76115,1.76095,1.76105,33000000.0
2009-06-23 00:20:00,1.76105,1.7614,1.76105,1.7614,13000000.0
2009-06-23 00:21:00,1.76135,1.76135,1.7612,1.76125,11200000.0
2009-06-23 00:22:00,1.76115,1.76135,1.76115,1.76115,21800000.0
2009-06-23 00:23:00,1.76125,1.76135,1.7605,1.7605,46400000.0
2009-06-23 00:24:00,1.7605,1.7609,1.7604,1.7606,77000000.0
2009-06-23 00:25:00,1.7606,1.76165,1.7603,1.76165,81400000.0
2009-06-23 00:26:00,1.76165,1.76165,1.7615,1.7616,36200000.0
2009-06-23 00:27:00,1.7616,1.7616,1.7614,1.76155,25000000.0
2009-06-23 00:28:00,1.76165,1.76165,1.76155,1.76155,11000000.0
2009-06-23 00:29:00,1.76175,1.7619,1.76165,1.76165,19400000.0
2009-06-23 00:30:00,1.7618,1.76205,1.7617,1.76205,34600000.0
2009-06-23 00:31:00,1.76215,1.76225,1.7621,1.7621,12800000.0
2009-06-23 00:32:00,1.7621,1.76225,1.762,1.7621,33400000.0
2009-06-23 00:33:00,1.7621,1.76225,1.7621,1.76225,6000000.0
2009-06-23 00:34:00,1.7622,1.7622,1.7622,1.7622,4400000.0
2009-06-23 00:35:00,1.7622,1.7622,1.7621,1.7621,13400000.0
2009-06-23 00:36:00,1.7621,1.7621,1.76195,1.76195,16400000.0
2009-06-23 00:37:00,1.76195,1.762,1.76195,1.762,8600000.0
2009-06-23 00:38:00,1.76215,1.7623,1.7621,1.7621,20800000.0
2009-06-23 00:39:00,1.7622,1.7626,1.7619,1.7626,29400000.0
2009-06-23 00:40:00,1.7627,1.76325,1.7625,1.7628,78200000.0
2009-06-23 00:41:00,1.7628,1.76625,1.7628,1.76575,175000000.0
2009-06-23 00:42:00,1.76575,1.76575,1.76505,1.76545,89000000.0
2009-06-23 00:43:00,1.7654,1.7654,1.763,1.7644,109600000.0
2009-06-23 00:44:00,1.76435,1.76455,1.7641,1.76445,22800000.0
2009-06-23 00:45:00,1.7644,1.7651,1.7644,1.76465,43400000.0
2009-06-23 00:46:00,1.76475,1.7651,1.764,1.7642,68200000.0
2009-06-23 00:47:00,1.7643,1.7645,1.76405,1.76405,17800000.0
2009-06-23 00:48:00,1.7641,1.7644,1.76385,1.76385,10200000.0
2009-06-23 00:49:00,1.76395,1.76415,1.7624,1.76255,129600000.0
2009-06-23 00:50:00,1.76255,1.76295,1.76245,1.7626,21000000.0
2009-06-23 00:51:00,1.7629,1.7635,1.76275,1.76335,44200000.0
2009-06-23 00:52:00,1.7634,1.76345,1.76295,1.7633,47600000.0
2009-06-23 00:53:00,1.76325,1.76335,1.76315,1.76335,62200000.0
2009-06-23 00:54:00,1.76335,1.76335,1.76315,1.76335,11200000.0
2009-06-23 00:55:00,1.7634,1.7635,1.76205,1.7624,107000000.0
2009-06-23 00:56:00,1.7626,1.7626,1.7621,1.7624,39800000.0
2009-06-23 00:57:00,1.7624,1.76245,1.7614,1.7616,107800000.0
2009-06-23 00:58:00,1.7616,1.76185,1.76135,1.76165,56800000.0
2009-06-23 00:59:00,1.76165,1.762,1.7607,1.76095,214000000.0
2009-06-23 01:00:00,1.7611,1.7619,1.7609,1.7612,329400000.0
2009-06-23 01:01:00,1.7612,1.76135,1.76035,1.76065,243800000.0
2009-06-23 01:02:00,1.7606,1.76125,1.75955,1.761,237200000.0
2009-06-23 01:03:00,1.7609,1.7609,1.76055,1.76055,104800000.0
2009-06-23 01:04:00,1.76075,1.7614,1.76075,1.76125,81000000.0
2009-06-23 01:05:00,1.76125,1.76185,1.76125,1.76185,47400000.0
2009-06-23 01:06:00,1.76175,1.76245,1.7616,1.76185,110000000.0
2009-06-23 01:07:00,1.76185,1.76205,1.76175,1.76175,71800000.0
2009-06-23 01:08:00,1.76175,1.76215,1.76175,1.76205,23200000.0
2009-06-23 01:09:00,1.762,1.762,1.7619,1.762,8400000.0
2009-06-23 01:10:00,1.762,1.76215,1.762,1.762,8600000.0
2009-06-23 01:11:00,1.7621,1.7625,1.76205,1.7622,54800000.0
2009-06-23 01:12:00,1.76225,1.7629,1.76225,1.7629,29800000.0
2009-06-23 01:13:00,1.763,1.76305,1.7627,1.76305,71600000.0
2009-06-23 01:14:00,1.76305,1.7634,1.76285,1.76285,109000000.0
2009-06-23 01:15:00,1.76285,1.76335,1.76285,1.76335,30800000.0
2009-06-23 01:16:00,1.7633,1.76395,1.7629,1.7638,130200000.0
2009-06-23 01:17:00,1.76395,1.76395,1.7632,1.7632,120400000.0
2009-06-23 01:18:00,1.7631,1.7643,1.7625,1.7643,174400000.0
2009-06-23 01:19:00,1.76415,1.7645,1.7636,1.76435,216600000.0
2009-06-23 01:20:00,1.76435,1.7647,1.76355,1.7637,131200000.0
2009-06-23 01:21:00,1.7637,1.76405,1.7637,1.7637,21000000.0
2009-06-23 01:22:00,1.7637,1.7638,1.76335,1.7635,80400000.0
2009-06-23 01:23:00,1.7635,1.7637,1.76325,1.76325,36800000.0
2009-06-23 01:24:00,1.76325,1.7633,1.7631,1.76315,73200000.0
2009-06-23 01:25:00,1.76315,1.76325,1.76235,1.76245,169400000.0
2009-06-23 01:26:00,1.76245,1.76265,1.7622,1.7625,173000000.0
2009-06-23 01:27:00,1.7625,1.7628,1.7622,1.7628,106000000.0
2009-06-23 01:28:00,1.76285,1.7634,1.7622,1.7633,257200000.0
2009-06-23 01:29:00,1.76345,1.7642,1.76345,1.7636,111800000.0
2009-06-23 01:30:00,1.76365,1.7642,1.76365,1.7642,87200000.0
2009-06-23 01:31:00,1.7642,1.7658,1.7642,1.7658,217400000.0
2009-06-23 01:32:00,1.76585,1.766,1.76455,1.7646,333000000.0
2009-06-23 01:33:00,1.76455,1.7655,1.76455,1.7655,202600000.0
2009-06-23 01:34:00,1.7655,1.76635,1.7655,1.7659,321200000.0
2009-06-23 01:35:00,1.7661,1.7661,1.7633,1.76525,289600000.0
2009-06-23 01:36:00,1.76525,1.76525,1.7643,1.7644,185200000.0
2009-06-23 01:37:00,1.76415,1.76495,1.7639,1.76415,116600000.0
2009-06-23 01:38:00,1.76405,1.76505,1.76395,1.76455,186000000.0
2009-06-23 01:39:00,1.76465,1.76475,1.7641,1.7641,186200000.0
2009-06-23 01:40:00,1.7641,1.7649,1.7641,1.76435,176600000.0
2009-06-23 01:41:00,1.7645,1.76485,1.764,1.76425,135800000.0
2009-06-23 01:42:00,1.76425,1.76515,1.7642,1.76515,153000000.0
2009-06-23 01:43:00,1.76515,1.76515,1.7635,1.76395,296400000.0
2009-06-23 01:44:00,1.7638,1.76455,1.7637,1.76385,252800000.0
2009-06-23 01:45:00,1.7639,1.7644,1.7638,1.76405,158000000.0
2009-06-23 01:46:00,1.7642,1.7648,1.76415,1.7648,53400000.0
2009-06-23 01:47:00,1.765,1.765,1.7648,1.7648,31600000.0
2009-06-23 01:48:00,1.7647,1.7652,1.76445,1.7646,106400000.0
2009-06-23 01:49:00,1.76455,1.7658,1.7645,1.7657,158200000.0
2009-06-23 01:50:00,1.7657,1.7683,1.7657,1.76805,170800000.0
2009-06-23 01:51:00,1.768,1.7711,1.76795,1.7709,339900000.0
2009-06-23 01:52:00,1.7709,1.7715,1.7701,1.7706,322200000.0
2009-06-23 01:53:00,1.7707,1.7724,1.77055,1.77135,337600000.0
2009-06-23 01:54:00,1.77135,1.77135,1.7686,1.7687,319800000.0
2009-06-23 01:55:00,1.7684,1.7687,1.76655,1.76655,348800000.0
2009-06-23 01:56:00,1.76655,1.7671,1.7659,1.7667,239200000.0
2009-06-23 01:57:00,1.7667,1.7683,1.7667,1.7674,273200000.0
2009-06-23 01:58:00,1.76745,1.76775,1.7671,1.7673,204800000.0
2009-06-23 01:59:00,1.76735,1.7683,1.76735,1.7678,105600000.0
2009-06-23 02:00:00,1.768,1.76805,1.7674,1.7676,137800000.0
2009-06-23 02:01:00,1.7676,1.7683,1.76655,1.76775,229600000.0
2009-06-23 02:02:00,1.7677,1.7677,1.76715,1.76735,181400000.0
2009-06-23 02:03:00,1.76735,1.76815,1.76725,1.76785,228800000.0
2009-06-23 02:04:00,1.7679,1.768,1.7666,1.767,234000000.0
2009-06-23 02:05:00,1.7671,1.7674,1.76625,1.7667,266800000.0
2009-06-23 02:06:00,1.76655,1.76755,1.7665,1.7673,301800000.0
2009-06-23 02:07:00,1.7672,1.76735,1.76685,1.76715,153800000.0
2009-06-23 02:08:00,1.76715,1.7674,1.76685,1.767,158800000.0
2009-06-23 02:09:00,1.76715,1.76805,1.7668,1.7668,338800000.0
2009-06-23 02:10:00,1.7669,1.7672,1.76545,1.76605,304600000.0
2009-06-23 02:11:00,1.7661,1.7661,1.76585,1.7659,145200000.0
2009-06-23 02:12:00,1.76595,1.76665,1.7658,1.7666,98800000.0
2009-06-23 02:13:00,1.76665,1.76705,1.766,1.76605,243200000.0
2009-06-23 02:14:00,1.766,1.76645,1.7655,1.76595,203400000.0
2009-06-23 02:15:00,1.766,1.76705,1.766,1.7669,230600000.0
2009-06-23 02:16:00,1.76685,1.76745,1.76685,1.7669,169600000.0
2009-06-23 02:17:00,1.7669,1.7673,1.76615,1.76725,391800000.0
2009-06-23 02:18:00,1.76725,1.7673,1.767,1.767,93200000.0
2009-06-23 02:19:00,1.76705,1.7672,1.7668,1.7668,107800000.0
2009-06-23 02:20:00,1.76695,1.76695,1.76585,1.76595,171600000.0
2009-06-23 02:21:00,1.76655,1.767,1.7663,1.7668,241800000.0
2009-06-23 02:22:00,1.7668,1.7668,1.7663,1.76645,182000000.0
2009-06-23 02:23:00,1.76645,1.76665,1.76615,1.7664,98400000.0
2009-06-23 02:24:00,1.7664,1.76685,1.7662,1.7668,169400000.0
2009-06-23 02:25:00,1.76685,1.7677,1.76675,1.7674,281400000.0
2009-06-23 02:26:00,1.7674,1.7677,1.7661,1.76675,272200000.0
2009-06-23 02:27:00,1.76675,1.76715,1.76625,1.76705,221000000.0
2009-06-23 02:28:00,1.76705,1.7675,1.7664,1.7664,208100000.0
2009-06-23 02:29:00,1.7669,1.7677,1.7668,1.7669,278400000.0
2009-06-23 02:30:00,1.76675,1.767,1.76655,1.76685,162200000.0
2009-06-23 02:31:00,1.7669,1.7671,1.76655,1.7669,122400000.0
2009-06-23 02:32:00,1.767,1.76705,1.7667,1.7668,112000000.0
2009-06-23 02:33:00,1.76675,1.7675,1.76645,1.7675,214200000.0
2009-06-23 02:34:00,1.7675,1.7675,1.7667,1.7669,284000000.0
2009-06-23 02:35:00,1.7669,1.76725,1.7669,1.76705,123600000.0
2009-06-23 02:36:00,1.7671,1.76765,1.7671,1.76725,207800000.0
2009-06-23 02:37:00,1.76725,1.7677,1.76715,1.76745,205400000.0
2009-06-23 02:38:00,1.7675,1.7677,1.76725,1.76725,171800000.0
2009-06-23 02:39:00,1.7673,1.76745,1.76705,1.7672,154800000.0
2009-06-23 02:40:00,1.7672,1.7676,1.76705,1.7675,209200000.0
2009-06-23 02:41:00,1.76755,1.76785,1.76745,1.76765,83400000.0
2009-06-23 02:42:00,1.76765,1.7681,1.7676,1.7676,156200000.0
2009-06-23 02:43:00,1.7676,1.7678,1.7673,1.7673,126600000.0
2009-06-23 02:44:00,1.7672,1.76775,1.76715,1.76725,204200000.0
2009-06-23 02:45:00,1.76735,1.76745,1.76715,1.76735,133400000.0
2009-06-23 02:46:00,1.7674,1.7676,1.76645,1.7667,167800000.0
2009-06-23 02:47:00,1.76665,1.7669,1.7664,1.76685,173800000.0
2009-06-23 02:48:00,1.76685,1.76705,1.76645,1.76695,151000000.0
2009-06-23 02:49:00,1.76695,1.76705,1.76665,1.7669,125200000.0
2009-06-23 02:50:00,1.7669,1.7673,1.76675,1.767,140800000.0
2009-06-23 02:51:00,1.76695,1.767,1.7667,1.76685,155600000.0
2009-06-23 02:52:00,1.76695,1.76725,1.76695,1.76725,91200000.0
2009-06-23 02:53:00,1.76725,1.76725,1.76675,1.76675,103000000.0
2009-06-23 02:54:00,1.76685,1.76695,1.7666,1.76665,83200000.0
2009-06-23 02:55:00,1.76665,1.76665,1.76565,1.7666,202200000.0
2009-06-23 02:56:00,1.76665,1.7667,1.7662,1.7664,137600000.0
2009-06-23 02:57:00,1.7664,1.76665,1.76585,1.76635,296200000.0
2009-06-23 02:58:00,1.76635,1.7667,1.76605,1.76665,170000000.0
2009-06-23 02:59:00,1.76675,1.767,1.7666,1.7669,148200000.0
2009-06-23 03:00:00,1.7669,1.7672,1.76675,1.76715,163400000.0
2009-06-23 03:01:00,1.76715,1.76725,1.7668,1.7672,153400000.0
2009-06-23 03:02:00,1.7672,1.76735,1.76685,1.7672,252000000.0
2009-06-23 03:03:00,1.7672,1.7675,1.76665,1.7669,190800000.0
2009-06-23 03:04:00,1.76675,1.76725,1.7664,1.7672,247200000.0
2009-06-23 03:05:00,1.7674,1.7684,1.76695,1.76835,293400000.0
2009-06-23 03:06:00,1.7686,1.7686,1.7672,1.7674,267000000.0
2009-06-23 03:07:00,1.7674,1.7678,1.76725,1.76745,164400000.0
2009-06-23 03:08:00,1.7675,1.7679,1.7674,1.7677,208000000.0
2009-06-23 03:09:00,1.7677,1.7677,1.76655,1.76695,202400000.0
2009-06-23 03:10:00,1.76695,1.76705,1.76655,1.7668,124000000.0
2009-06-23 03:11:00,1.7668,1.7673,1.7667,1.767,159600000.0
2009-06-23 03:12:00,1.7671,1.7672,1.76655,1.76705,138400000.0
2009-06-23 03:13:00,1.7671,1.76745,1.7671,1.7674,151600000.0
2009-06-23 03:14:00,1.76735,1.7675,1.76705,1.76745,132200000.0
2009-06-23 03:15:00,1.7674,1.76785,1.76735,1.76745,132600000.0
2009-06-23 03:16:00,1.7675,1.76855,1.7673,1.76795,280600000.0
2009-06-23 03:17:00,1.7674,1.7681,1.76715,1.76715,189000000.0
2009-06-23 03:18:00,1.76715,1.76755,1.7671,1.76715,164000000.0
2009-06-23 03:19:00,1.76725,1.7678,1.76715,1.7677,223400000.0
2009-06-23 03:20:00,1.7678,1.76825,1.76705,1.7673,212000000.0
2009-06-23 03:21:00,1.76735,1.76735,1.76695,1.7671,217400000.0
2009-06-23 03:22:00,1.76705,1.76755,1.767,1.76715,205800000.0
2009-06-23 03:23:00,1.76715,1.76715,1.76635,1.7669,214800000.0
2009-06-23 03:24:00,1.7669,1.7671,1.76665,1.7667,223600000.0
2009-06-23 03:25:00,1.76685,1.76685,1.7661,1.7665,248400000.0
2009-06-23 03:26:00,1.76645,1.76705,1.76645,1.76705,119200000.0
2009-06-23 03:27:00,1.76695,1.7675,1.76695,1.7674,181000000.0
2009-06-23 03:28:00,1.7676,1.7679,1.7675,1.7678,113200000.0
2009-06-23 03:29:00,1.7679,1.7679,1.76725,1.76755,106800000.0
2009-06-23 03:30:00,1.76755,1.7677,1.76565,1.76615,380600000.0
2009-06-23 03:31:00,1.766,1.767,1.766,1.767,303800000.0
2009-06-23 03:32:00,1.767,1.7671,1.7669,1.76705,101200000.0
2009-06-23 03:33:00,1.7672,1.76735,1.767,1.76715,115200000.0
2009-06-23 03:34:00,1.7672,1.7674,1.76695,1.7671,215600000.0
2009-06-23 03:35:00,1.7671,1.7671,1.76645,1.76665,151600000.0
2009-06-23 03:36:00,1.76665,1.76695,1.7661,1.76665,240400000.0
2009-06-23 03:37:00,1.7667,1.76705,1.7665,1.76695,302200000.0
2009-06-23 03:38:00,1.76695,1.76765,1.76665,1.76715,311000000.0
2009-06-23 03:39:00,1.76715,1.76755,1.76695,1.76725,188600000.0
2009-06-23 03:40:00,1.7672,1.76815,1.76715,1.76815,116200000.0
2009-06-23 03:41:00,1.76815,1.7685,1.76755,1.76805,190400000.0
2009-06-23 03:42:00,1.7682,1.7683,1.76695,1.7673,286800000.0
2009-06-23 03:43:00,1.76715,1.76835,1.76715,1.7677,244600000.0
2009-06-23 03:44:00,1.7678,1.7682,1.7665,1.76665,233200000.0
2009-06-23 03:45:00,1.76675,1.7671,1.76645,1.7669,241000000.0
2009-06-23 03:46:00,1.7669,1.76705,1.76635,1.76665,68600000.0
2009-06-23 03:47:00,1.7668,1.76695,1.7665,1.76695,104000000.0
2009-06-23 03:48:00,1.7669,1.76695,1.76515,1.7659,225800000.0
2009-06-23 03:49:00,1.7659,1.76675,1.7659,1.7661,208400000.0
2009-06-23 03:50:00,1.7661,1.76745,1.76605,1.7669,219800000.0
2009-06-23 03:51:00,1.76695,1.7673,1.7663,1.7665,289600000.0
2009-06-23 03:52:00,1.7665,1.76695,1.7663,1.76635,377600000.0
2009-06-23 03:53:00,1.76635,1.76665,1.7662,1.7663,311200000.0
2009-06-23 03:54:00,1.76635,1.7671,1.76635,1.76665,280800000.0
2009-06-23 03:55:00,1.76675,1.7671,1.76665,1.7667,98200000.0
2009-06-23 03:56:00,1.7667,1.76695,1.7662,1.76695,81800000.0
2009-06-23 03:57:00,1.7668,1.7668,1.76625,1.76665,103800000.0
2009-06-23 03:58:00,1.7669,1.7672,1.76665,1.767,113400000.0
2009-06-23 03:59:00,1.7669,1.767,1.76645,1.76645,38800000.0
2009-06-23 04:00:00,1.76665,1.767,1.76655,1.76655,56000000.0
2009-06-23 04:01:00,1.76665,1.76675,1.7661,1.7663,55000000.0
2009-06-23 04:02:00,1.7662,1.76715,1.766,1.76715,245800000.0
2009-06-23 04:03:00,1.76715,1.7679,1.7666,1.76745,234400000.0
2009-06-23 04:04:00,1.76745,1.7678,1.76745,1.76755,76200000.0
2009-06-23 04:05:00,1.76755,1.76755,1.76655,1.76725,251000000.0
2009-06-23 04:06:00,1.7674,1.7675,1.76675,1.76715,181200000.0
2009-06-23 04:07:00,1.76715,1.76715,1.76665,1.7667,200000000.0
2009-06-23 04:08:00,1.76665,1.7672,1.7663,1.7665,183200000.0
2009-06-23 04:09:00,1.7665,1.767,1.7663,1.7667,201600000.0
2009-06-23 04:10:00,1.76675,1.76705,1.76655,1.76705,138800000.0
2009-06-23 04:11:00,1.767,1.76705,1.7667,1.767,148200000.0
2009-06-23 04:12:00,1.76705,1.7671,1.7665,1.767,101600000.0
2009-06-23 04:13:00,1.7669,1.76725,1.7667,1.7669,175200000.0
2009-06-23 04:14:00,1.76695,1.7671,1.7669,1.7671,143200000.0
2009-06-23 04:15:00,1.7671,1.76725,1.7669,1.767,158800000.0
2009-06-23 04:16:00,1.767,1.7671,1.7668,1.767,119800000.0
2009-06-23 04:17:00,1.767,1.7675,1.767,1.76725,66400000.0
2009-06-23 04:18:00,1.76725,1.7675,1.76715,1.7675,19400000.0
2009-06-23 04:19:00,1.76745,1.76775,1.767,1.7676,131600000.0
2009-06-23 04:20:00,1.7676,1.7678,1.76655,1.76735,196000000.0
2009-06-23 04:21:00,1.7673,1.7675,1.76655,1.7671,148800000.0
2009-06-23 04:22:00,1.7671,1.7672,1.7667,1.7671,89800000.0
2009-06-23 04:23:00,1.76715,1.7674,1.76685,1.7672,122800000.0
2009-06-23 04:24:00,1.7672,1.76785,1.7672,1.76765,95200000.0
2009-06-23 04:25:00,1.7678,1.7685,1.7678,1.76845,196600000.0
2009-06-23 04:26:00,1.7686,1.76935,1.76835,1.7688,299000000.0
2009-06-23 04:27:00,1.7688,1.7688,1.76695,1.76765,314000000.0
2009-06-23 04:28:00,1.7677,1.7678,1.76715,1.7677,160600000.0
2009-06-23 04:29:00,1.7677,1.76825,1.7673,1.76805,285400000.0
2009-06-23 04:30:00,1.76815,1.76945,1.76805,1.76935,234000000.0
2009-06-23 04:31:00,1.76915,1.76955,1.7676,1.7682,339600000.0
2009-06-23 04:32:00,1.76815,1.7699,1.7678,1.76945,271400000.0
2009-06-23 04:33:00,1.76945,1.76995,1.76845,1.76865,249000000.0
2009-06-23 04:34:00,1.7687,1.769,1.76845,1.7686,77800000.0
2009-06-23 04:35:00,1.76865,1.76885,1.7682,1.76885,182000000.0
2009-06-23 04:36:00,1.7689,1.7692,1.7687,1.76915,222800000.0
2009-06-23 04:37:00,1.76915,1.76935,1.76865,1.7693,194000000.0
2009-06-23 04:38:00,1.76925,1.76955,1.76915,1.7693,140600000.0
2009-06-23 04:39:00,1.7696,1.77015,1.76905,1.7698,203200000.0
2009-06-23 04:40:00,1.7698,1.7701,1.76905,1.7692,303600000.0
2009-06-23 04:41:00,1.7692,1.76995,1.7692,1.76975,148200000.0
2009-06-23 04:42:00,1.76965,1.76995,1.76895,1.7696,166200000.0
2009-06-23 04:43:00,1.7696,1.7699,1.7691,1.76985,104400000.0
2009-06-23 04:44:00,1.76935,1.7702,1.76935,1.7699,163800000.0
2009-06-23 04:45:00,1.7698,1.76995,1.7693,1.7693,103400000.0
2009-06-23 04:46:00,1.7693,1.7695,1.7688,1.7688,137800000.0
2009-06-23 04:47:00,1.7688,1.76885,1.76815,1.7682,282200000.0
2009-06-23 04:48:00,1.7683,1.7689,1.76785,1.76805,261000000.0
2009-06-23 04:49:00,1.76805,1.7683,1.7677,1.76775,95400000.0
2009-06-23 04:50:00,1.7677,1.76845,1.76765,1.76795,190200000.0
2009-06-23 04:51:00,1.76805,1.7683,1.7677,1.76795,259600000.0
2009-06-23 04:52:00,1.76795,1.76805,1.7674,1.7679,205200000.0
2009-06-23 04:53:00,1.7679,1.76855,1.7678,1.7684,133000000.0
2009-06-23 04:54:00,1.76845,1.76875,1.7683,1.76835,154400000.0
2009-06-23 04:55:00,1.76835,1.7684,1.76815,1.76835,135000000.0
2009-06-23 04:56:00,1.7684,1.7687,1.76835,1.7687,125000000.0
2009-06-23 04:57:00,1.7687,1.7689,1.76835,1.7686,215200000.0
2009-06-23 04:58:00,1.76855,1.76995,1.76855,1.76945,324400000.0
2009-06-23 04:59:00,1.7695,1.76975,1.76925,1.76955,233000000.0
2009-06-23 05:00:00,1.7697,1.7697,1.76925,1.7695,134800000.0
2009-06-23 05:01:00,1.7695,1.76965,1.7692,1.7694,155600000.0
2009-06-23 05:02:00,1.7694,1.76945,1.7687,1.7689,236400000.0
2009-06-23 05:03:00,1.7689,1.76925,1.76845,1.76885,177600000.0
2009-06-23 05:04:00,1.76895,1.76895,1.76855,1.7687,197000000.0
2009-06-23 05:05:00,1.76865,1.7689,1.76855,1.7688,103600000.0
2009-06-23 05:06:00,1.7688,1.7688,1.76815,1.76845,216800000.0
2009-06-23 05:07:00,1.76845,1.76885,1.7684,1.76885,175000000.0
2009-06-23 05:08:00,1.7688,1.76995,1.7687,1.76995,167200000.0
2009-06-23 05:09:00,1.7701,1.77095,1.77005,1.77055,328200000.0
2009-06-23 05:10:00,1.77065,1.77085,1.77,1.7704,209600000.0
2009-06-23 05:11:00,1.77035,1.7705,1.76955,1.76985,181400000.0
2009-06-23 05:12:00,1.76995,1.77025,1.76985,1.7702,70600000.0
2009-06-23 05:13:00,1.77015,1.7705,1.77015,1.77025,145000000.0
2009-06-23 05:14:00,1.7703,1.7704,1.76935,1.76975,167400000.0
2009-06-23 05:15:00,1.76975,1.76985,1.7688,1.769,129400000.0
2009-06-23 05:16:00,1.769,1.7695,1.7688,1.76945,151000000.0
2009-06-23 05:17:00,1.7695,1.76975,1.76945,1.76965,69000000.0
2009-06-23 05:18:00,1.7696,1.7696,1.769,1.76935,119400000.0
2009-06-23 05:19:00,1.7694,1.7696,1.76935,1.7694,22600000.0
2009-06-23 05:20:00,1.76935,1.7699,1.76935,1.7699,75600000.0
2009-06-23 05:21:00,1.7698,1.7698,1.76915,1.76955,92600000.0
2009-06-23 05:22:00,1.76955,1.76975,1.7693,1.76975,88400000.0
2009-06-23 05:23:00,1.7699,1.7704,1.7696,1.76995,92800000.0
2009-06-23 05:24:00,1.76995,1.77025,1.7697,1.7698,107800000.0
2009-06-23 05:25:00,1.7698,1.77005,1.7698,1.7699,33800000.0
2009-06-23 05:26:00,1.76995,1.7701,1.76985,1.77,16400000.0
2009-06-23 05:27:00,1.77005,1.77005,1.7691,1.76965,93000000.0
2009-06-23 05:28:00,1.76965,1.76985,1.76925,1.76925,88200000.0
2009-06-23 05:29:00,1.76925,1.7699,1.7692,1.76945,169000000.0
2009-06-23 05:30:00,1.76965,1.76965,1.7685,1.76905,216400000.0
2009-06-23 05:31:00,1.76905,1.7695,1.7688,1.76935,128000000.0
2009-06-23 05:32:00,1.7693,1.7694,1.76855,1.76875,286800000.0
2009-06-23 05:33:00,1.7688,1.7691,1.76865,1.76895,268200000.0
2009-06-23 05:34:00,1.76895,1.7692,1.7682,1.76845,252600000.0
2009-06-23 05:35:00,1.7684,1.7686,1.7679,1.76835,163200000.0
2009-06-23 05:36:00,1.76845,1.7685,1.76725,1.76775,237800000.0
2009-06-23 05:37:00,1.76775,1.7679,1.76725,1.76755,76800000.0
2009-06-23 05:38:00,1.76745,1.7677,1.767,1.7677,146400000.0
2009-06-23 05:39:00,1.7677,1.7684,1.7675,1.76815,107000000.0
2009-06-23 05:40:00,1.7681,1.7684,1.7679,1.7683,120000000.0
2009-06-23 05:41:00,1.7683,1.7686,1.7681,1.7686,115600000.0
2009-06-23 05:42:00,1.7686,1.76865,1.7683,1.76845,106600000.0
2009-06-23 05:43:00,1.76835,1.7687,1.76815,1.76825,129800000.0
2009-06-23 05:44:00,1.76835,1.7685,1.7683,1.7685,17200000.0
2009-06-23 05:45:00,1.76865,1.7689,1.7685,1.76875,90400000.0
2009-06-23 05:46:00,1.7688,1.7688,1.7678,1.76785,253600000.0
2009-06-23 05:47:00,1.7678,1.76795,1.76735,1.7678,263800000.0
2009-06-23 05:48:00,1.7678,1.7678,1.7669,1.7673,295400000.0
2009-06-23 05:49:00,1.76645,1.7672,1.7664,1.76685,424200000.0
2009-06-23 05:50:00,1.7667,1.76695,1.7664,1.7669,267200000.0
2009-06-23 05:51:00,1.7668,1.76725,1.7667,1.7667,112400000.0
2009-06-23 05:52:00,1.767,1.7676,1.76695,1.76755,149000000.0
2009-06-23 05:53:00,1.76755,1.7679,1.7674,1.76755,229800000.0
2009-06-23 05:54:00,1.76775,1.76785,1.76735,1.76755,235800000.0
2009-06-23 05:55:00,1.76775,1.7678,1.7674,1.7678,58400000.0
2009-06-23 05:56:00,1.76775,1.7681,1.76765,1.7678,128600000.0
2009-06-23 05:57:00,1.7678,1.7678,1.7674,1.7676,187600000.0
2009-06-23 05:58:00,1.7676,1.7676,1.7674,1.7675,49800000.0
2009-06-23 05:59:00,1.7675,1.7675,1.76725,1.76725,150200000.0
2009-06-23 06:00:00,1.76735,1.7675,1.76725,1.76725,235800000.0
2009-06-23 06:01:00,1.7672,1.76735,1.76695,1.7671,235000000.0
2009-06-23 06:02:00,1.76725,1.76735,1.767,1.76705,189200000.0
2009-06-23 06:03:00,1.76705,1.7674,1.767,1.7673,100200000.0
2009-06-23 06:04:00,1.76725,1.7675,1.7671,1.7675,47200000.0
2009-06-23 06:05:00,1.7675,1.7675,1.76655,1.7666,146000000.0
2009-06-23 06:06:00,1.76645,1.7685,1.7663,1.7684,226600000.0
2009-06-23 06:07:00,1.7684,1.7685,1.7676,1.7678,176600000.0
2009-06-23 06:08:00,1.7679,1.768,1.76745,1.76765,238400000.0
2009-06-23 06:09:00,1.7677,1.7682,1.76755,1.7681,214800000.0
2009-06-23 06:10:00,1.7681,1.76825,1.7677,1.76825,141600000.0
2009-06-23 06:11:00,1.7681,1.7683,1.7679,1.76805,192800000.0
2009-06-23 06:12:00,1.76795,1.7693,1.76795,1.769,246800000.0
2009-06-23 06:13:00,1.76905,1.76905,1.76845,1.7686,98400000.0
2009-06-23 06:14:00,1.76855,1.76895,1.76815,1.76815,161400000.0
2009-06-23 06:15:00,1.76825,1.7686,1.768,1.76805,193800000.0
2009-06-23 06:16:00,1.76805,1.7684,1.76805,1.7683,88200000.0
2009-06-23 06:17:00,1.7682,1.7688,1.76815,1.76855,212600000.0
2009-06-23 06:18:00,1.7686,1.7687,1.76795,1.7683,215200000.0
2009-06-23 06:19:00,1.7683,1.7683,1.76775,1.768,148600000.0
2009-06-23 06:20:00,1.7679,1.76845,1.76775,1.7679,300400000.0
2009-06-23 06:21:00,1.76795,1.76805,1.76785,1.768,63200000.0
2009-06-23 06:22:00,1.768,1.7683,1.7678,1.768,104800000.0
2009-06-23 06:23:00,1.76775,1.76835,1.76775,1.76825,76200000.0
2009-06-23 06:24:00,1.76835,1.7685,1.7678,1.7684,155800000.0
2009-06-23 06:25:00,1.7684,1.7684,1.7683,1.76835,171000000.0
2009-06-23 06:26:00,1.76845,1.76845,1.76765,1.7684,195200000.0
2009-06-23 06:27:00,1.76825,1.76825,1.76805,1.7681,39200000.0
2009-06-23 06:28:00,1.76795,1.76845,1.7678,1.7684,147800000.0
2009-06-23 06:29:00,1.7682,1.7685,1.768,1.76825,141400000.0
2009-06-23 06:30:00,1.7681,1.76845,1.7677,1.76845,156200000.0
2009-06-23 06:31:00,1.76845,1.76845,1.76805,1.76805,77200000.0
2009-06-23 06:32:00,1.76825,1.76835,1.7678,1.76815,113400000.0
2009-06-23 06:33:00,1.7682,1.7691,1.7682,1.7691,262800000.0
2009-06-23 06:34:00,1.7691,1.7692,1.76835,1.76865,192400000.0
2009-06-23 06:35:00,1.76875,1.76895,1.7682,1.76885,93200000.0
2009-06-23 06:36:00,1.76895,1.76905,1.76845,1.76845,106600000.0
2009-06-23 06:37:00,1.7684,1.7687,1.7683,1.7685,132200000.0
2009-06-23 06:38:00,1.7685,1.7686,1.76815,1.7683,148600000.0
2009-06-23 06:39:00,1.7684,1.7684,1.76755,1.7677,247400000.0
2009-06-23 06:40:00,1.7677,1.7678,1.7676,1.7676,75200000.0
2009-06-23 06:41:00,1.76745,1.7679,1.7674,1.76785,117000000.0
2009-06-23 06:42:00,1.768,1.7682,1.7678,1.76805,57200000.0
2009-06-23 06:43:00,1.768,1.76825,1.7679,1.76795,124000000.0
2009-06-23 06:44:00,1.768,1.76815,1.76795,1.76805,218400000.0
2009-06-23 06:45:00,1.76805,1.76835,1.76805,1.76815,174800000.0
2009-06-23 06:46:00,1.76805,1.7682,1.76795,1.7682,159200000.0
2009-06-23 06:47:00,1.7682,1.7684,1.7681,1.76815,83400000.0
2009-06-23 06:48:00,1.7681,1.76825,1.76805,1.76815,96200000.0
2009-06-23 06:49:00,1.76815,1.76815,1.7678,1.768,167000000.0
2009-06-23 06:50:00,1.7681,1.7681,1.76765,1.7679,118600000.0
2009-06-23 06:51:00,1.76795,1.7686,1.7679,1.7685,103400000.0
2009-06-23 06:52:00,1.7685,1.76905,1.76845,1.76905,153000000.0
2009-06-23 06:53:00,1.76905,1.76915,1.7689,1.76905,54600000.0
2009-06-23 06:54:00,1.76905,1.76925,1.76905,1.7692,122400000.0
2009-06-23 06:55:00,1.7692,1.7694,1.7692,1.7694,68800000.0
2009-06-23 06:56:00,1.7694,1.76965,1.76915,1.76955,229200000.0
2009-06-23 06:57:00,1.76955,1.7697,1.7693,1.76955,113200000.0
2009-06-23 06:58:00,1.76955,1.7696,1.76945,1.7696,29200000.0
2009-06-23 06:59:00,1.7696,1.7696,1.769,1.769,68600000.0
2009-06-23 07:00:00,1.7691,1.76925,1.7689,1.7691,164800000.0
2009-06-23 07:01:00,1.76915,1.7693,1.7689,1.769,199000000.0
2009-06-23 07:02:00,1.76905,1.7691,1.76855,1.76865,155800000.0
2009-06-23 07:03:00,1.76865,1.769,1.76835,1.7685,240600000.0
2009-06-23 07:04:00,1.76845,1.7688,1.76845,1.7686,202000000.0
2009-06-23 07:05:00,1.76875,1.76935,1.76875,1.7693,176400000.0
2009-06-23 07:06:00,1.76925,1.7694,1.7689,1.76935,116200000.0
2009-06-23 07:07:00,1.7693,1.77015,1.7692,1.77005,106600000.0
2009-06-23 07:08:00,1.77005,1.77025,1.7699,1.77005,135400000.0
2009-06-23 07:09:00,1.77015,1.7704,1.76995,1.77035,182000000.0
2009-06-23 07:10:00,1.77035,1.7707,1.7703,1.7707,120000000.0
2009-06-23 07:11:00,1.7707,1.7707,1.77015,1.7702,279400000.0
2009-06-23 07:12:00,1.7702,1.7703,1.769,1.7693,246800000.0
2009-06-23 07:13:00,1.76965,1.7703,1.76965,1.76975,134000000.0
2009-06-23 07:14:00,1.7698,1.77,1.7698,1.7699,78000000.0
2009-06-23 07:15:00,1.7699,1.7699,1.7699,1.7699,20000000.0
2009-06-23 07:16:00,1.7699,1.7699,1.7691,1.76945,93600000.0
2009-06-23 07:17:00,1.76955,1.7697,1.76915,1.76965,248400000.0
2009-06-23 07:18:00,1.76965,1.7697,1.76915,1.7694,157200000.0
2009-06-23 07:19:00,1.7693,1.7695,1.76855,1.76855,94200000.0
2009-06-23 07:20:00,1.7687,1.7688,1.7681,1.7683,106800000.0
2009-06-23 07:21:00,1.7683,1.76885,1.76825,1.7684,265200000.0
2009-06-23 07:22:00,1.76855,1.7687,1.7684,1.76855,88200000.0
2009-06-23 07:23:00,1.76855,1.76965,1.76855,1.7695,185800000.0
2009-06-23 07:24:00,1.76955,1.7701,1.76935,1.76975,54600000.0
2009-06-23 07:25:00,1.76995,1.76995,1.7694,1.7697,153600000.0
2009-06-23 07:26:00,1.76975,1.76985,1.7697,1.7698,70400000.0
2009-06-23 07:27:00,1.7697,1.7701,1.7696,1.76985,130400000.0
2009-06-23 07:28:00,1.76985,1.7702,1.76945,1.76955,138000000.0
2009-06-23 07:29:00,1.76955,1.7697,1.7689,1.769,96000000.0
2009-06-23 07:30:00,1.769,1.7694,1.76885,1.7694,171400000.0
2009-06-23 07:31:00,1.7694,1.7694,1.76875,1.7693,126000000.0
2009-06-23 07:32:00,1.7695,1.76985,1.76935,1.76975,134800000.0
2009-06-23 07:33:00,1.76985,1.7701,1.76935,1.76965,207600000.0
2009-06-23 07:34:00,1.76955,1.7705,1.7694,1.77005,219600000.0
2009-06-23 07:35:00,1.77005,1.77025,1.76925,1.7695,234000000.0
2009-06-23 07:36:00,1.7696,1.76975,1.76885,1.7693,197200000.0
2009-06-23 07:37:00,1.7693,1.7696,1.76895,1.7694,294400000.0
2009-06-23 07:38:00,1.7694,1.7699,1.7693,1.76945,221600000.0
2009-06-23 07:39:00,1.76945,1.7701,1.76945,1.77,251000000.0
2009-06-23 07:40:00,1.76975,1.76975,1.7694,1.7697,138800000.0
2009-06-23 07:41:00,1.7697,1.7698,1.7684,1.76875,250800000.0
2009-06-23 07:42:00,1.76875,1.7692,1.76855,1.7686,258000000.0
2009-06-23 07:43:00,1.7688,1.76915,1.7683,1.76905,267200000.0
2009-06-23 07:44:00,1.769,1.77,1.769,1.7693,200600000.0
2009-06-23 07:45:00,1.7696,1.77015,1.7693,1.7693,178000000.0
2009-06-23 07:46:00,1.7693,1.7705,1.76905,1.7705,155800000.0
2009-06-23 07:47:00,1.77045,1.77075,1.76905,1.77015,207600000.0
2009-06-23 07:48:00,1.77025,1.77075,1.76995,1.7706,257000000.0
2009-06-23 07:49:00,1.7704,1.77095,1.7701,1.7709,245800000.0
2009-06-23 07:50:00,1.771,1.7713,1.7707,1.7712,114000000.0
2009-06-23 07:51:00,1.7712,1.77175,1.77075,1.77135,122800000.0
2009-06-23 07:52:00,1.7715,1.77175,1.771,1.771,142600000.0
2009-06-23 07:53:00,1.7711,1.7711,1.7694,1.77005,352400000.0
2009-06-23 07:54:00,1.7701,1.77035,1.7693,1.76995,237800000.0
2009-06-23 07:55:00,1.77005,1.77015,1.7697,1.7698,181000000.0
2009-06-23 07:56:00,1.7697,1.7709,1.7697,1.7705,214600000.0
2009-06-23 07:57:00,1.7704,1.7714,1.7704,1.7714,263600000.0
2009-06-23 07:58:00,1.7714,1.77235,1.7709,1.77215,279000000.0
2009-06-23 07:59:00,1.77215,1.7731,1.77155,1.7728,359700000.0
2009-06-23 08:00:00,1.7729,1.7731,1.7707,1.7715,374600000.0
2009-06-23 08:01:00,1.7715,1.77245,1.77125,1.77235,334400000.0
2009-06-23 08:02:00,1.77235,1.7749,1.77215,1.77395,296800000.0
2009-06-23 08:03:00,1.77395,1.77455,1.77255,1.7731,224600000.0
2009-06-23 08:04:00,1.7732,1.7737,1.77235,1.77255,261600000.0
2009-06-23 08:05:00,1.77255,1.7732,1.7723,1.7728,322200000.0
2009-06-23 08:06:00,1.7728,1.7732,1.77215,1.77305,312800000.0
2009-06-23 08:07:00,1.77305,1.77355,1.77305,1.77325,306200000.0
2009-06-23 08:08:00,1.77325,1.7745,1.7731,1.7737,402900000.0
2009-06-23 08:09:00,1.7738,1.7739,1.7727,1.77305,378800000.0
2009-06-23 08:10:00,1.773,1.7735,1.77285,1.7733,366400000.0
2009-06-23 08:11:00,1.7733,1.7738,1.77315,1.77365,300400000.0
2009-06-23 08:12:00,1.77365,1.7743,1.77345,1.77425,285800000.0
2009-06-23 08:13:00,1.77425,1.7745,1.77365,1.77365,159400000.0
2009-06-23 08:14:00,1.7739,1.7744,1.7734,1.7734,245200000.0
2009-06-23 08:15:00,1.7734,1.7748,1.7733,1.77425,236600000.0
2009-06-23 08:16:00,1.77425,1.77425,1.7737,1.77375,140600000.0
2009-06-23 08:17:00,1.7737,1.77405,1.77305,1.7737,201800000.0
2009-06-23 08:18:00,1.7737,1.7741,1.77355,1.7738,146800000.0
2009-06-23 08:19:00,1.7735,1.7746,1.77345,1.7745,177000000.0
2009-06-23 08:20:00,1.7745,1.7765,1.7743,1.77555,171200000.0
2009-06-23 08:21:00,1.7756,1.77655,1.77535,1.776,214100000.0
2009-06-23 08:22:00,1.77585,1.7759,1.775,1.775,293800000.0
2009-06-23 08:23:00,1.775,1.775,1.7741,1.7742,258200000.0
2009-06-23 08:24:00,1.7742,1.77475,1.7738,1.7738,160000000.0
2009-06-23 08:25:00,1.774,1.77435,1.7734,1.774,229800000.0
2009-06-23 08:26:00,1.774,1.77435,1.77345,1.77345,403600000.0
2009-06-23 08:27:00,1.77355,1.77405,1.77305,1.77395,181200000.0
2009-06-23 08:28:00,1.77395,1.77415,1.7733,1.77395,286800000.0
2009-06-23 08:29:00,1.774,1.7745,1.77385,1.77425,242200000.0
2009-06-23 08:30:00,1.77415,1.77455,1.77315,1.7735,287800000.0
2009-06-23 08:31:00,1.7735,1.77355,1.77145,1.77215,254000000.0
2009-06-23 08:32:00,1.77215,1.7722,1.77095,1.7718,283800000.0
2009-06-23 08:33:00,1.77165,1.7727,1.7715,1.772,341200000.0
2009-06-23 08:34:00,1.77215,1.77275,1.772,1.77215,254400000.0
2009-06-23 08:35:00,1.77195,1.77265,1.7719,1.77255,302600000.0
2009-06-23 08:36:00,1.77255,1.77255,1.77035,1.7706,283600000.0
2009-06-23 08:37:00,1.77055,1.7707,1.76895,1.7693,281200000.0
2009-06-23 08:38:00,1.7693,1.77075,1.76885,1.7707,276400000.0
2009-06-23 08:39:00,1.7707,1.7712,1.7706,1.7712,103800000.0
2009-06-23 08:40:00,1.7712,1.7712,1.77055,1.77105,209800000.0
2009-06-23 08:41:00,1.7712,1.7712,1.77045,1.77045,191800000.0
2009-06-23 08:42:00,1.7704,1.7706,1.76985,1.77045,272200000.0
2009-06-23 08:43:00,1.77045,1.7706,1.76965,1.7698,198400000.0
2009-06-23 08:44:00,1.7698,1.771,1.76975,1.7707,386600000.0
2009-06-23 08:45:00,1.77075,1.77085,1.7697,1.77025,317000000.0
2009-06-23 08:46:00,1.7704,1.7704,1.7697,1.76975,198600000.0
2009-06-23 08:47:00,1.7698,1.76995,1.7693,1.7699,317200000.0
2009-06-23 08:48:00,1.77,1.7701,1.7696,1.7701,254200000.0
2009-06-23 08:49:00,1.77005,1.77055,1.7697,1.77,356800000.0
2009-06-23 08:50:00,1.77,1.7701,1.76965,1.76975,280400000.0
2009-06-23 08:51:00,1.76975,1.7705,1.76975,1.77,159600000.0
2009-06-23 08:52:00,1.77,1.77075,1.7698,1.77055,187200000.0
2009-06-23 08:53:00,1.7706,1.7708,1.77035,1.77055,221800000.0
2009-06-23 08:54:00,1.77055,1.7713,1.7704,1.7712,196200000.0
2009-06-23 08:55:00,1.7712,1.77155,1.7708,1.771,225800000.0
2009-06-23 08:56:00,1.77115,1.77115,1.7704,1.7708,303400000.0
2009-06-23 08:57:00,1.7707,1.77165,1.7707,1.7716,229600000.0
2009-06-23 08:58:00,1.7715,1.7716,1.7707,1.7709,332800000.0
2009-06-23 08:59:00,1.7708,1.77155,1.7707,1.77115,352100000.0
2009-06-23 09:00:00,1.77115,1.77205,1.77115,1.77145,408000000.0
2009-06-23 09:01:00,1.7712,1.77185,1.77055,1.77085,387200000.0
2009-06-23 09:02:00,1.7708,1.7713,1.7702,1.7713,357400000.0
2009-06-23 09:03:00,1.7713,1.7717,1.77045,1.7708,363800000.0
2009-06-23 09:04:00,1.7709,1.771,1.77015,1.77015,362600000.0
2009-06-23 09:05:00,1.77015,1.7706,1.7697,1.77045,452400000.0
2009-06-23 09:06:00,1.77045,1.77105,1.76985,1.77075,399400000.0
2009-06-23 09:07:00,1.77075,1.77105,1.7704,1.77085,348200000.0
2009-06-23 09:08:00,1.7707,1.77125,1.77045,1.77055,278200000.0
2009-06-23 09:09:00,1.77055,1.7706,1.7694,1.77015,388000000.0
2009-06-23 09:10:00,1.77015,1.7707,1.76965,1.7705,380200000.0
2009-06-23 09:11:00,1.7705,1.7707,1.7701,1.77055,323400000.0
2009-06-23 09:12:00,1.77055,1.7718,1.7703,1.7712,375800000.0
2009-06-23 09:13:00,1.7711,1.7713,1.77105,1.7711,162000000.0
2009-06-23 09:14:00,1.7712,1.77175,1.77105,1.7714,337000000.0
2009-06-23 09:15:00,1.77135,1.7716,1.7713,1.77135,197600000.0
2009-06-23 09:16:00,1.7711,1.7712,1.77025,1.7704,238600000.0
2009-06-23 09:17:00,1.7704,1.771,1.7704,1.77085,312000000.0
2009-06-23 09:18:00,1.7709,1.7715,1.77065,1.7712,413800000.0
2009-06-23 09:19:00,1.7712,1.77145,1.771,1.7713,282400000.0
2009-06-23 09:20:00,1.77125,1.7716,1.7706,1.7706,292800000.0
2009-06-23 09:21:00,1.7706,1.7714,1.77055,1.77095,268600000.0
2009-06-23 09:22:00,1.7709,1.7719,1.7708,1.771,278600000.0
2009-06-23 09:23:00,1.771,1.7715,1.77085,1.7711,244000000.0
2009-06-23 09:24:00,1.771,1.77115,1.7706,1.7708,393000000.0
2009-06-23 09:25:00,1.77085,1.7714,1.77065,1.7711,336400000.0
2009-06-23 09:26:00,1.77105,1.77105,1.7699,1.77075,349200000.0
2009-06-23 09:27:00,1.77075,1.77095,1.7698,1.77,273200000.0
2009-06-23 09:28:00,1.77005,1.7702,1.7698,1.76995,247000000.0
2009-06-23 09:29:00,1.76995,1.7701,1.7694,1.7695,263200000.0
2009-06-23 09:30:00,1.76965,1.76975,1.76885,1.76955,257800000.0
2009-06-23 09:31:00,1.76945,1.76985,1.7694,1.76955,175600000.0
2009-06-23 09:32:00,1.76955,1.7698,1.76885,1.7695,358000000.0
2009-06-23 09:33:00,1.76955,1.76965,1.76915,1.7694,315800000.0
2009-06-23 09:34:00,1.7695,1.76955,1.7688,1.7692,458600000.0
2009-06-23 09:35:00,1.7692,1.76985,1.7689,1.7698,358400000.0
2009-06-23 09:36:00,1.7698,1.7704,1.76965,1.77,356600000.0
2009-06-23 09:37:00,1.7699,1.76995,1.76955,1.76975,340000000.0
2009-06-23 09:38:00,1.76965,1.7701,1.76955,1.7701,173800000.0
2009-06-23 09:39:00,1.7701,1.7708,1.7697,1.77075,315400000.0
2009-06-23 09:40:00,1.7708,1.7708,1.76975,1.7702,303400000.0
2009-06-23 09:41:00,1.7702,1.77045,1.76945,1.76995,384000000.0
2009-06-23 09:42:00,1.76995,1.7705,1.7695,1.77045,381600000.0
2009-06-23 09:43:00,1.7705,1.77065,1.7699,1.77035,385200000.0
2009-06-23 09:44:00,1.7704,1.77115,1.7704,1.77075,304000000.0
2009-06-23 09:45:00,1.77075,1.77085,1.7701,1.77055,371600000.0
2009-06-23 09:46:00,1.7706,1.7714,1.76995,1.7714,373600000.0
2009-06-23 09:47:00,1.7714,1.7716,1.7708,1.7712,401400000.0
2009-06-23 09:48:00,1.7712,1.77125,1.77085,1.77085,416200000.0
2009-06-23 09:49:00,1.77095,1.77145,1.7708,1.7712,247600000.0
2009-06-23 09:50:00,1.7712,1.7713,1.77035,1.7707,208000000.0
2009-06-23 09:51:00,1.77085,1.77135,1.77065,1.7709,285500000.0
2009-06-23 09:52:00,1.7709,1.77125,1.7705,1.7711,253400000.0
2009-06-23 09:53:00,1.77115,1.7716,1.771,1.77145,370600000.0
2009-06-23 09:54:00,1.77145,1.77185,1.7711,1.7716,391400000.0
2009-06-23 09:55:00,1.77175,1.7726,1.77175,1.77215,209400000.0
2009-06-23 09:56:00,1.7722,1.77255,1.77175,1.77255,205000000.0
2009-06-23 09:57:00,1.77245,1.7731,1.7723,1.7724,295400000.0
2009-06-23 09:58:00,1.7724,1.7727,1.7721,1.77225,374800000.0
2009-06-23 09:59:00,1.7725,1.77375,1.7724,1.77365,235000000.0
2009-06-23 10:00:00,1.77365,1.7741,1.7732,1.7738,263400000.0
2009-06-23 10:01:00,1.7738,1.77505,1.7736,1.77395,357600000.0
2009-06-23 10:02:00,1.77395,1.775,1.77395,1.77475,310800000.0
2009-06-23 10:03:00,1.77475,1.77555,1.7744,1.77525,284600000.0
2009-06-23 10:04:00,1.77555,1.77565,1.77495,1.77535,339200000.0
2009-06-23 10:05:00,1.77535,1.77615,1.77515,1.77565,360000000.0
2009-06-23 10:06:00,1.77555,1.77645,1.77505,1.77575,286800000.0
2009-06-23 10:07:00,1.77575,1.77665,1.77555,1.77555,328000000.0
2009-06-23 10:08:00,1.77555,1.77585,1.77465,1.7749,204800000.0
2009-06-23 10:09:00,1.775,1.77575,1.77475,1.77515,320400000.0
2009-06-23 10:10:00,1.7752,1.77535,1.77445,1.7749,431000000.0
2009-06-23 10:11:00,1.7749,1.77575,1.7745,1.7757,435400000.0
2009-06-23 10:12:00,1.7757,1.77635,1.77545,1.77635,407000000.0
2009-06-23 10:13:00,1.7764,1.777,1.7761,1.7764,399800000.0
2009-06-23 10:14:00,1.7768,1.7773,1.7764,1.7769,298200000.0
2009-06-23 10:15:00,1.7769,1.7776,1.7767,1.77725,373200000.0
2009-06-23 10:16:00,1.7771,1.7776,1.77655,1.77675,402600000.0
2009-06-23 10:17:00,1.7767,1.77715,1.7765,1.77705,265000000.0
2009-06-23 10:18:00,1.77705,1.77755,1.7768,1.7774,179800000.0
2009-06-23 10:19:00,1.7772,1.7776,1.7771,1.7775,318200000.0
2009-06-23 10:20:00,1.7775,1.77755,1.7769,1.7771,328400000.0
2009-06-23 10:21:00,1.7771,1.7773,1.77635,1.7767,209600000.0
2009-06-23 10:22:00,1.7766,1.7766,1.7762,1.77625,203200000.0
2009-06-23 10:23:00,1.77605,1.77725,1.77575,1.77695,340800000.0
2009-06-23 10:24:00,1.7769,1.7771,1.7764,1.7766,350200000.0
2009-06-23 10:25:00,1.77665,1.7773,1.7764,1.77645,323200000.0
2009-06-23 10:26:00,1.7766,1.7766,1.7762,1.77625,287200000.0
2009-06-23 10:27:00,1.77625,1.7765,1.7761,1.77635,226200000.0
2009-06-23 10:28:00,1.7763,1.7767,1.7756,1.77635,268600000.0
2009-06-23 10:29:00,1.77635,1.77655,1.77615,1.77655,143800000.0
2009-06-23 10:30:00,1.7766,1.7766,1.7759,1.77595,246800000.0
2009-06-23 10:31:00,1.77595,1.776,1.7748,1.7748,195200000.0
2009-06-23 10:32:00,1.7747,1.7758,1.7747,1.77525,216800000.0
2009-06-23 10:33:00,1.7752,1.7756,1.7751,1.77515,215000000.0
2009-06-23 10:34:00,1.7753,1.77585,1.77525,1.7754,322000000.0
2009-06-23 10:35:00,1.7754,1.77545,1.77495,1.77525,303400000.0
2009-06-23 10:36:00,1.77515,1.7752,1.7746,1.77475,208800000.0
2009-06-23 10:37:00,1.77475,1.77475,1.7739,1.77405,172000000.0
2009-06-23 10:38:00,1.774,1.77415,1.7737,1.7737,163000000.0
2009-06-23 10:39:00,1.7737,1.77505,1.77355,1.77485,283400000.0
2009-06-23 10:40:00,1.77485,1.77515,1.77475,1.7749,220000000.0
2009-06-23 10:41:00,1.7749,1.7752,1.77435,1.77455,332000000.0
2009-06-23 10:42:00,1.7746,1.77525,1.77425,1.77495,229000000.0
2009-06-23 10:43:00,1.77505,1.7754,1.77495,1.775,240800000.0
2009-06-23 10:44:00,1.775,1.77525,1.7747,1.775,295600000.0
2009-06-23 10:45:00,1.775,1.7751,1.77465,1.77495,209400000.0
2009-06-23 10:46:00,1.775,1.77505,1.77395,1.77435,279200000.0
2009-06-23 10:47:00,1.77435,1.77455,1.774,1.774,291000000.0
2009-06-23 10:48:00,1.77395,1.7745,1.7735,1.7745,304400000.0
2009-06-23 10:49:00,1.7745,1.7748,1.7741,1.77455,309800000.0
2009-06-23 10:50:00,1.7745,1.77485,1.7735,1.7737,226800000.0
2009-06-23 10:51:00,1.7737,1.77415,1.77315,1.77405,315800000.0
2009-06-23 10:52:00,1.77395,1.77425,1.7736,1.77415,282200000.0
2009-06-23 10:53:00,1.77415,1.7744,1.77395,1.77405,209400000.0
2009-06-23 10:54:00,1.7743,1.77455,1.77375,1.7744,230200000.0
2009-06-23 10:55:00,1.7744,1.77505,1.7743,1.7748,235400000.0
2009-06-23 10:56:00,1.7748,1.7752,1.77465,1.775,121600000.0
2009-06-23 10:57:00,1.775,1.77535,1.7745,1.7745,190200000.0
2009-06-23 10:58:00,1.7745,1.77475,1.77395,1.7741,160400000.0
2009-06-23 10:59:00,1.7741,1.7744,1.7736,1.774,235200000.0
2009-06-23 11:00:00,1.77395,1.77475,1.7738,1.77455,250400000.0
2009-06-23 11:01:00,1.77455,1.7747,1.774,1.7742,232200000.0
2009-06-23 11:02:00,1.7743,1.77455,1.774,1.7744,259600000.0
2009-06-23 11:03:00,1.77435,1.7747,1.7742,1.7743,172600000.0
2009-06-23 11:04:00,1.7743,1.7748,1.7737,1.7742,269600000.0
2009-06-23 11:05:00,1.7741,1.7747,1.77315,1.7746,200000000.0
2009-06-23 11:06:00,1.7747,1.77475,1.77385,1.7746,155000000.0
2009-06-23 11:07:00,1.7746,1.7747,1.77365,1.774,198000000.0
2009-06-23 11:08:00,1.7741,1.7743,1.7733,1.77405,255200000.0
2009-06-23 11:09:00,1.7741,1.77455,1.77395,1.774,126000000.0
2009-06-23 11:10:00,1.7739,1.7744,1.7737,1.7743,183400000.0
2009-06-23 11:11:00,1.77425,1.77485,1.77425,1.77485,125600000.0
2009-06-23 11:12:00,1.7748,1.7748,1.7731,1.77325,350200000.0
2009-06-23 11:13:00,1.77335,1.7743,1.77255,1.77275,233400000.0
2009-06-23 11:14:00,1.77265,1.7733,1.7725,1.773,193200000.0
2009-06-23 11:15:00,1.77315,1.77375,1.7729,1.7734,201600000.0
2009-06-23 11:16:00,1.7734,1.77355,1.77285,1.77315,274400000.0
2009-06-23 11:17:00,1.77315,1.77325,1.77215,1.77245,260600000.0
2009-06-23 11:18:00,1.7724,1.77255,1.7715,1.7718,219200000.0
2009-06-23 11:19:00,1.77175,1.772,1.77135,1.77195,257000000.0
2009-06-23 11:20:00,1.77195,1.772,1.7715,1.7719,271200000.0
2009-06-23 11:21:00,1.77185,1.7723,1.77175,1.772,263800000.0
2009-06-23 11:22:00,1.77195,1.77325,1.7718,1.77295,219000000.0
2009-06-23 11:23:00,1.773,1.7735,1.77245,1.7727,174200000.0
2009-06-23 11:24:00,1.77275,1.7732,1.77245,1.7729,213800000.0
2009-06-23 11:25:00,1.7729,1.7731,1.7724,1.7727,273200000.0
2009-06-23 11:26:00,1.7728,1.77285,1.7719,1.77255,213000000.0
2009-06-23 11:27:00,1.77235,1.7727,1.77185,1.77235,310000000.0
2009-06-23 11:28:00,1.77235,1.77235,1.772,1.7722,204200000.0
2009-06-23 11:29:00,1.7722,1.7728,1.7721,1.77275,232600000.0
2009-06-23 11:30:00,1.7727,1.7731,1.7725,1.7727,205800000.0
2009-06-23 11:31:00,1.7727,1.77345,1.77245,1.7733,278800000.0
2009-06-23 11:32:00,1.77325,1.77345,1.773,1.7731,276400000.0
2009-06-23 11:33:00,1.77315,1.77335,1.77265,1.7728,429200000.0
2009-06-23 11:34:00,1.7729,1.774,1.77275,1.7739,230800000.0
2009-06-23 11:35:00,1.7739,1.7742,1.7735,1.7738,247000000.0
2009-06-23 11:36:00,1.7738,1.7742,1.7733,1.7739,126400000.0
2009-06-23 11:37:00,1.77405,1.77445,1.7738,1.77415,209800000.0
2009-06-23 11:38:00,1.77415,1.77435,1.77345,1.7735,206600000.0
2009-06-23 11:39:00,1.77355,1.77455,1.77355,1.77415,229400000.0
2009-06-23 11:40:00,1.77415,1.7744,1.7738,1.77415,311000000.0
2009-06-23 11:41:00,1.77415,1.77435,1.77365,1.77415,228600000.0
2009-06-23 11:42:00,1.7742,1.7748,1.77415,1.7746,229400000.0
2009-06-23 11:43:00,1.7746,1.7749,1.77445,1.7746,179400000.0
2009-06-23 11:44:00,1.7746,1.7747,1.77445,1.77455,129000000.0
2009-06-23 11:45:00,1.7745,1.775,1.77415,1.7746,185600000.0
2009-06-23 11:46:00,1.7746,1.77525,1.7746,1.77515,239000000.0
2009-06-23 11:47:00,1.7751,1.7751,1.77375,1.7742,252600000.0
2009-06-23 11:48:00,1.77415,1.7745,1.77415,1.77445,282400000.0
2009-06-23 11:49:00,1.77445,1.7749,1.77435,1.7744,274000000.0
2009-06-23 11:50:00,1.77435,1.7747,1.7742,1.7745,371200000.0
2009-06-23 11:51:00,1.7746,1.7748,1.7743,1.77445,211000000.0
2009-06-23 11:52:00,1.77445,1.775,1.7744,1.77475,227200000.0
2009-06-23 11:53:00,1.7747,1.7748,1.77455,1.77465,105800000.0
2009-06-23 11:54:00,1.77465,1.7747,1.77425,1.7745,216400000.0
2009-06-23 11:55:00,1.7745,1.77475,1.7741,1.7742,350200000.0
2009-06-23 11:56:00,1.7742,1.7744,1.77365,1.77405,241400000.0
2009-06-23 11:57:00,1.77405,1.7748,1.77365,1.7748,250800000.0
2009-06-23 11:58:00,1.77485,1.77515,1.77435,1.77505,247400000.0
2009-06-23 11:59:00,1.77505,1.7751,1.7748,1.7748,231600000.0
2009-06-23 12:00:00,1.7748,1.7751,1.77445,1.77485,215800000.0
2009-06-23 12:01:00,1.77475,1.775,1.77455,1.77495,229800000.0
2009-06-23 12:02:00,1.775,1.77545,1.775,1.77525,117800000.0
2009-06-23 12:03:00,1.77525,1.77535,1.7748,1.7748,148600000.0
2009-06-23 12:04:00,1.7748,1.775,1.7743,1.77435,274400000.0
2009-06-23 12:05:00,1.77415,1.7745,1.77405,1.7742,176000000.0
2009-06-23 12:06:00,1.7742,1.77605,1.7742,1.77505,277600000.0
2009-06-23 12:07:00,1.7751,1.77515,1.77475,1.7749,186400000.0
2009-06-23 12:08:00,1.77495,1.77515,1.7743,1.77455,179000000.0
2009-06-23 12:09:00,1.77455,1.77485,1.7742,1.7742,187400000.0
2009-06-23 12:10:00,1.7742,1.7742,1.773,1.77355,274400000.0
2009-06-23 12:11:00,1.77355,1.7737,1.77275,1.77305,327600000.0
2009-06-23 12:12:00,1.77305,1.7733,1.77225,1.7723,389400000.0
2009-06-23 12:13:00,1.77235,1.7727,1.7718,1.77205,398000000.0
2009-06-23 12:14:00,1.77205,1.7721,1.7711,1.7716,357600000.0
2009-06-23 12:15:00,1.77155,1.7717,1.77085,1.77085,311200000.0
2009-06-23 12:16:00,1.77085,1.7717,1.77085,1.77125,350600000.0
2009-06-23 12:17:00,1.77125,1.77185,1.7712,1.77175,312400000.0
2009-06-23 12:18:00,1.7717,1.7717,1.7704,1.77085,299400000.0
2009-06-23 12:19:00,1.7709,1.7712,1.77065,1.771,232000000.0
2009-06-23 12:20:00,1.77085,1.77115,1.7697,1.76985,233800000.0
2009-06-23 12:21:00,1.7698,1.7704,1.7691,1.77025,350800000.0
2009-06-23 12:22:00,1.77015,1.77035,1.7698,1.77035,224400000.0
2009-06-23 12:23:00,1.7705,1.7712,1.77035,1.77085,182000000.0
2009-06-23 12:24:00,1.77085,1.77165,1.77075,1.7712,191400000.0
2009-06-23 12:25:00,1.7713,1.77175,1.77115,1.77125,351600000.0
2009-06-23 12:26:00,1.77135,1.7715,1.7709,1.77125,259200000.0
2009-06-23 12:27:00,1.7713,1.77145,1.77105,1.77145,284600000.0
2009-06-23 12:28:00,1.7713,1.77135,1.771,1.77105,141800000.0
2009-06-23 12:29:00,1.77105,1.77115,1.77095,1.7711,158800000.0
2009-06-23 12:30:00,1.7711,1.77135,1.77065,1.771,301000000.0
2009-06-23 12:31:00,1.771,1.771,1.7707,1.7707,172200000.0
2009-06-23 12:32:00,1.7707,1.7707,1.76995,1.76995,319600000.0
2009-06-23 12:33:00,1.77005,1.77055,1.76925,1.76985,398800000.0
2009-06-23 12:34:00,1.7699,1.77015,1.76925,1.7694,278600000.0
2009-06-23 12:35:00,1.7695,1.7704,1.76925,1.77005,385200000.0
2009-06-23 12:36:00,1.77,1.7706,1.76985,1.7706,324200000.0
2009-06-23 12:37:00,1.77075,1.7714,1.7701,1.7702,252800000.0
2009-06-23 12:38:00,1.7702,1.7707,1.7701,1.7706,216800000.0
2009-06-23 12:39:00,1.7706,1.77125,1.77025,1.77125,342600000.0
2009-06-23 12:40:00,1.7712,1.77165,1.77075,1.77155,350400000.0
2009-06-23 12:41:00,1.7715,1.7724,1.7712,1.7719,347200000.0
2009-06-23 12:42:00,1.7719,1.772,1.7712,1.7718,385200000.0
2009-06-23 12:43:00,1.77175,1.7727,1.7709,1.77235,347400000.0
2009-06-23 12:44:00,1.7723,1.77235,1.77155,1.77175,322600000.0
2009-06-23 12:45:00,1.77175,1.7718,1.7711,1.7713,197000000.0
2009-06-23 12:46:00,1.7713,1.7714,1.77065,1.77115,209600000.0
2009-06-23 12:47:00,1.7712,1.77145,1.7706,1.7713,308000000.0
2009-06-23 12:48:00,1.7712,1.77135,1.7708,1.7708,303600000.0
2009-06-23 12:49:00,1.7708,1.77155,1.7706,1.77135,288200000.0
2009-06-23 12:50:00,1.77145,1.7715,1.7707,1.7708,297200000.0
2009-06-23 12:51:00,1.7708,1.7717,1.77075,1.77115,333400000.0
2009-06-23 12:52:00,1.77105,1.7717,1.77085,1.7709,386400000.0
2009-06-23 12:53:00,1.77095,1.7711,1.7702,1.7708,348200000.0
2009-06-23 12:54:00,1.77075,1.77095,1.7705,1.77055,367800000.0
2009-06-23 12:55:00,1.7706,1.7707,1.7702,1.77035,369200000.0
2009-06-23 12:56:00,1.77035,1.77075,1.7701,1.7707,378000000.0
2009-06-23 12:57:00,1.7707,1.77135,1.7706,1.7711,305000000.0
2009-06-23 12:58:00,1.7712,1.7717,1.771,1.7713,303400000.0
2009-06-23 12:59:00,1.7713,1.7721,1.77105,1.7721,309600000.0
2009-06-23 13:00:00,1.77215,1.77265,1.77185,1.7723,398000000.0
2009-06-23 13:01:00,1.7723,1.77235,1.77195,1.7721,295400000.0
2009-06-23 13:02:00,1.7721,1.7723,1.772,1.7721,170400000.0
2009-06-23 13:03:00,1.7722,1.7724,1.77205,1.7722,161600000.0
2009-06-23 13:04:00,1.7722,1.77295,1.77205,1.77275,188200000.0
2009-06-23 13:05:00,1.77285,1.77295,1.77255,1.7727,170000000.0
2009-06-23 13:06:00,1.77275,1.7733,1.7727,1.7732,128200000.0
2009-06-23 13:07:00,1.7732,1.77445,1.7731,1.7744,158200000.0
2009-06-23 13:08:00,1.77425,1.7744,1.77325,1.77325,294200000.0
2009-06-23 13:09:00,1.7733,1.77405,1.7732,1.774,229800000.0
2009-06-23 13:10:00,1.77405,1.7745,1.774,1.7744,145800000.0
2009-06-23 13:11:00,1.7744,1.775,1.7744,1.77495,265600000.0
2009-06-23 13:12:00,1.77495,1.7752,1.77475,1.7748,198200000.0
2009-06-23 13:13:00,1.77475,1.7757,1.77465,1.7757,249800000.0
2009-06-23 13:14:00,1.7757,1.7757,1.7745,1.7747,293800000.0
2009-06-23 13:15:00,1.7747,1.7748,1.77445,1.7746,272800000.0
2009-06-23 13:16:00,1.77455,1.77455,1.7738,1.7738,275400000.0
2009-06-23 13:17:00,1.7738,1.7744,1.7738,1.77415,135800000.0
2009-06-23 13:18:00,1.77425,1.77435,1.77365,1.77365,249000000.0
2009-06-23 13:19:00,1.7737,1.77435,1.7737,1.7741,255000000.0
2009-06-23 13:20:00,1.7741,1.7741,1.7735,1.7736,236400000.0
2009-06-23 13:21:00,1.7735,1.7738,1.7727,1.77275,197000000.0
2009-06-23 13:22:00,1.77275,1.7736,1.77265,1.77325,280400000.0
2009-06-23 13:23:00,1.77335,1.7741,1.77335,1.7741,381200000.0
2009-06-23 13:24:00,1.77415,1.77445,1.7736,1.7743,327200000.0
2009-06-23 13:25:00,1.7743,1.77515,1.77425,1.7751,280000000.0
2009-06-23 13:26:00,1.77505,1.7751,1.77395,1.7741,318800000.0
2009-06-23 13:27:00,1.7741,1.77425,1.77335,1.77425,244000000.0
2009-06-23 13:28:00,1.77425,1.7743,1.77275,1.773,339800000.0
2009-06-23 13:29:00,1.773,1.77415,1.7727,1.77365,294200000.0
2009-06-23 13:30:00,1.77365,1.77385,1.7734,1.77355,368800000.0
2009-06-23 13:31:00,1.7736,1.7736,1.77245,1.77325,358600000.0
2009-06-23 13:32:00,1.77325,1.7736,1.7728,1.7733,407200000.0
2009-06-23 13:33:00,1.7733,1.77365,1.77285,1.77325,229000000.0
2009-06-23 13:34:00,1.7734,1.7738,1.773,1.7736,247600000.0
2009-06-23 13:35:00,1.77365,1.7742,1.7734,1.7741,265000000.0
2009-06-23 13:36:00,1.77405,1.7749,1.7733,1.7737,359800000.0
2009-06-23 13:37:00,1.77365,1.77395,1.7733,1.77375,430800000.0
2009-06-23 13:38:00,1.7736,1.77385,1.77355,1.7737,395200000.0
2009-06-23 13:39:00,1.774,1.7741,1.77355,1.77405,353600000.0
2009-06-23 13:40:00,1.774,1.7742,1.77365,1.77405,193600000.0
2009-06-23 13:41:00,1.7741,1.7742,1.7733,1.77335,206600000.0
2009-06-23 13:42:00,1.7734,1.77385,1.7732,1.77385,307000000.0
2009-06-23 13:43:00,1.77405,1.7742,1.77325,1.77355,192800000.0
2009-06-23 13:44:00,1.7734,1.7737,1.7731,1.77365,224600000.0
2009-06-23 13:45:00,1.7736,1.7737,1.77315,1.7734,192600000.0
2009-06-23 13:46:00,1.7734,1.7736,1.7731,1.7732,286000000.0
2009-06-23 13:47:00,1.77315,1.7736,1.773,1.7734,137800000.0
2009-06-23 13:48:00,1.77325,1.77365,1.7727,1.77285,275200000.0
2009-06-23 13:49:00,1.7729,1.7736,1.77245,1.77345,207800000.0
2009-06-23 13:50:00,1.7735,1.7735,1.7725,1.7728,269600000.0
2009-06-23 13:51:00,1.77285,1.77305,1.7726,1.7729,231200000.0
2009-06-23 13:52:00,1.7728,1.77295,1.7718,1.7722,402400000.0
2009-06-23 13:53:00,1.77285,1.774,1.77285,1.77395,320800000.0
2009-06-23 13:54:00,1.7739,1.77425,1.77375,1.77415,283400000.0
2009-06-23 13:55:00,1.7743,1.77435,1.77355,1.77415,226200000.0
2009-06-23 13:56:00,1.77425,1.77485,1.7741,1.77425,228200000.0
2009-06-23 13:57:00,1.7742,1.77435,1.7741,1.7741,197200000.0
2009-06-23 13:58:00,1.7741,1.7741,1.77335,1.77385,195300000.0
2009-06-23 13:59:00,1.7738,1.7752,1.7734,1.7748,248800000.0
2009-06-23 14:00:00,1.775,1.77555,1.7747,1.77535,206400000.0
2009-06-23 14:01:00,1.77545,1.7755,1.77505,1.77525,263000000.0
2009-06-23 14:02:00,1.77525,1.77565,1.77475,1.77495,246000000.0
2009-06-23 14:03:00,1.77485,1.77495,1.77445,1.77455,166200000.0
2009-06-23 14:04:00,1.77455,1.7746,1.77385,1.774,149600000.0
2009-06-23 14:05:00,1.774,1.77455,1.77395,1.77405,289600000.0
2009-06-23 14:06:00,1.77405,1.7744,1.774,1.7742,281200000.0
2009-06-23 14:07:00,1.77425,1.77475,1.7742,1.7745,164200000.0
2009-06-23 14:08:00,1.7745,1.77485,1.77445,1.7747,179600000.0
2009-06-23 14:09:00,1.7747,1.77475,1.7742,1.77425,259600000.0
2009-06-23 14:10:00,1.77455,1.7747,1.7741,1.77435,246400000.0
2009-06-23 14:11:00,1.7744,1.77485,1.77405,1.7744,275800000.0
2009-06-23 14:12:00,1.7744,1.77495,1.7744,1.77445,282800000.0
2009-06-23 14:13:00,1.77445,1.77455,1.7741,1.77435,339000000.0
2009-06-23 14:14:00,1.77425,1.7749,1.77415,1.7744,342400000.0
2009-06-23 14:15:00,1.7744,1.7746,1.7741,1.7741,308400000.0
2009-06-23 14:16:00,1.7741,1.77485,1.774,1.7743,401800000.0
2009-06-23 14:17:00,1.77415,1.7742,1.77265,1.7731,250000000.0
2009-06-23 14:18:00,1.77315,1.77355,1.7728,1.77325,156000000.0
2009-06-23 14:19:00,1.77325,1.77385,1.77315,1.7735,229400000.0
2009-06-23 14:20:00,1.7735,1.7735,1.7729,1.7729,287800000.0
2009-06-23 14:21:00,1.7729,1.77395,1.772,1.77225,346400000.0
2009-06-23 14:22:00,1.7723,1.77245,1.77185,1.77215,239400000.0
2009-06-23 14:23:00,1.7722,1.7726,1.7717,1.77185,172800000.0
2009-06-23 14:24:00,1.77185,1.77215,1.77095,1.7712,247600000.0
2009-06-23 14:25:00,1.7712,1.772,1.7711,1.77135,214600000.0
2009-06-23 14:26:00,1.77145,1.7718,1.77085,1.7711,234800000.0
2009-06-23 14:27:00,1.7711,1.7717,1.7711,1.77155,182200000.0
2009-06-23 14:28:00,1.77155,1.7722,1.77135,1.77205,219400000.0
2009-06-23 14:29:00,1.7721,1.77225,1.77125,1.7713,262800000.0
2009-06-23 14:30:00,1.7713,1.77155,1.77115,1.77135,146200000.0
2009-06-23 14:31:00,1.77135,1.77175,1.7713,1.77165,194600000.0
2009-06-23 14:32:00,1.77165,1.77165,1.771,1.77115,228600000.0
2009-06-23 14:33:00,1.77115,1.77145,1.77075,1.7709,115000000.0
2009-06-23 14:34:00,1.7709,1.77145,1.77055,1.7707,263600000.0
2009-06-23 14:35:00,1.7709,1.77185,1.7709,1.7714,302000000.0
2009-06-23 14:36:00,1.7714,1.77175,1.7707,1.7709,265000000.0
2009-06-23 14:37:00,1.77085,1.77135,1.77055,1.7713,189800000.0
2009-06-23 14:38:00,1.7713,1.7713,1.77035,1.7706,205800000.0
2009-06-23 14:39:00,1.7706,1.77085,1.7701,1.77075,163800000.0
2009-06-23 14:40:00,1.77075,1.7712,1.7705,1.77095,211200000.0
2009-06-23 14:41:00,1.77105,1.77105,1.77025,1.7703,203000000.0
2009-06-23 14:42:00,1.7704,1.7707,1.7702,1.7705,196600000.0
2009-06-23 14:43:00,1.7706,1.77115,1.77035,1.77095,341600000.0
2009-06-23 14:44:00,1.771,1.77135,1.7704,1.77075,161200000.0
2009-06-23 14:45:00,1.77075,1.77105,1.7704,1.77085,193000000.0
2009-06-23 14:46:00,1.7708,1.77085,1.7698,1.76995,368400000.0
2009-06-23 14:47:00,1.77005,1.77025,1.76915,1.7698,461000000.0
2009-06-23 14:48:00,1.7699,1.77005,1.76935,1.76975,459600000.0
2009-06-23 14:49:00,1.76975,1.7702,1.76905,1.7693,358800000.0
2009-06-23 14:50:00,1.76945,1.7701,1.7689,1.76975,236400000.0
2009-06-23 14:51:00,1.76975,1.77035,1.76955,1.7699,259000000.0
2009-06-23 14:52:00,1.7699,1.77005,1.76955,1.7697,192000000.0
2009-06-23 14:53:00,1.76985,1.7699,1.7691,1.7693,219600000.0
2009-06-23 14:54:00,1.7693,1.7694,1.76895,1.7692,312200000.0
2009-06-23 14:55:00,1.7692,1.77025,1.76865,1.7689,275600000.0
2009-06-23 14:56:00,1.76895,1.7697,1.76865,1.7696,268800000.0
2009-06-23 14:57:00,1.7695,1.77035,1.7692,1.7702,247200000.0
2009-06-23 14:58:00,1.77025,1.77035,1.76925,1.7696,285200000.0
2009-06-23 14:59:00,1.76955,1.7704,1.7693,1.7702,248800000.0
2009-06-23 15:00:00,1.7702,1.7708,1.7696,1.7705,270800000.0
2009-06-23 15:01:00,1.77055,1.7708,1.77,1.7706,275400000.0
2009-06-23 15:02:00,1.7705,1.771,1.76995,1.77055,254400000.0
2009-06-23 15:03:00,1.77055,1.7711,1.7703,1.7705,187000000.0
2009-06-23 15:04:00,1.7705,1.77105,1.7699,1.7702,214800000.0
2009-06-23 15:05:00,1.7702,1.7705,1.77,1.77015,384000000.0
2009-06-23 15:06:00,1.7701,1.77045,1.76975,1.7698,241800000.0
2009-06-23 15:07:00,1.7696,1.7699,1.76925,1.7693,272400000.0
2009-06-23 15:08:00,1.7693,1.77005,1.7693,1.76985,226000000.0
2009-06-23 15:09:00,1.7697,1.7699,1.7683,1.7683,263800000.0
2009-06-23 15:10:00,1.76825,1.7689,1.7677,1.7686,196800000.0
2009-06-23 15:11:00,1.7686,1.7689,1.76805,1.76835,230400000.0
2009-06-23 15:12:00,1.76845,1.7686,1.76795,1.76825,268000000.0
2009-06-23 15:13:00,1.76825,1.76925,1.76825,1.769,221000000.0
2009-06-23 15:14:00,1.769,1.76925,1.7687,1.76895,293400000.0
2009-06-23 15:15:00,1.76895,1.7704,1.76895,1.7704,295800000.0
2009-06-23 15:16:00,1.7704,1.771,1.77025,1.77035,261000000.0
2009-06-23 15:17:00,1.77045,1.77125,1.77045,1.77095,238800000.0
2009-06-23 15:18:00,1.77105,1.7711,1.77065,1.7708,235800000.0
2009-06-23 15:19:00,1.77075,1.771,1.77035,1.77055,122400000.0
2009-06-23 15:20:00,1.7707,1.77195,1.7707,1.7717,185000000.0
2009-06-23 15:21:00,1.7718,1.77195,1.77015,1.7702,250400000.0
2009-06-23 15:22:00,1.7702,1.77045,1.7698,1.7703,145600000.0
2009-06-23 15:23:00,1.77035,1.7704,1.77,1.7702,140400000.0
2009-06-23 15:24:00,1.77015,1.7704,1.7698,1.7702,201400000.0
2009-06-23 15:25:00,1.77025,1.77085,1.76985,1.77035,168400000.0
2009-06-23 15:26:00,1.77025,1.77075,1.77025,1.77045,148400000.0
2009-06-23 15:27:00,1.77045,1.7706,1.7697,1.7698,160000000.0
2009-06-23 15:28:00,1.76985,1.77005,1.7695,1.7698,171200000.0
2009-06-23 15:29:00,1.76985,1.7712,1.7698,1.77115,144000000.0
2009-06-23 15:30:00,1.77115,1.77135,1.77035,1.7709,264600000.0
2009-06-23 15:31:00,1.7711,1.7716,1.7705,1.7705,307600000.0
2009-06-23 15:32:00,1.77055,1.7723,1.77055,1.7723,200800000.0
2009-06-23 15:33:00,1.7723,1.7727,1.7716,1.7722,279600000.0
2009-06-23 15:34:00,1.7722,1.77225,1.7716,1.7718,263000000.0
2009-06-23 15:35:00,1.7718,1.77185,1.7706,1.77095,213400000.0
2009-06-23 15:36:00,1.77085,1.77085,1.7694,1.7702,374800000.0
2009-06-23 15:37:00,1.7702,1.7712,1.7702,1.77055,245800000.0
2009-06-23 15:38:00,1.77045,1.7715,1.77,1.771,378100000.0
2009-06-23 15:39:00,1.771,1.77195,1.7707,1.7719,358500000.0
2009-06-23 15:40:00,1.7719,1.772,1.77075,1.77125,318600000.0
2009-06-23 15:41:00,1.7712,1.7721,1.7711,1.772,309600000.0
2009-06-23 15:42:00,1.77175,1.7725,1.7717,1.7724,246400000.0
2009-06-23 15:43:00,1.77245,1.7727,1.772,1.77225,280800000.0
2009-06-23 15:44:00,1.77215,1.77265,1.7715,1.7724,308000000.0
2009-06-23 15:45:00,1.77235,1.77255,1.7709,1.77135,334200000.0
2009-06-23 15:46:00,1.77135,1.77205,1.7708,1.77175,228000000.0
2009-06-23 15:47:00,1.7717,1.77225,1.77135,1.7721,147000000.0
2009-06-23 15:48:00,1.7722,1.77245,1.77175,1.77175,222200000.0
2009-06-23 15:49:00,1.7718,1.77195,1.7711,1.7711,236000000.0
2009-06-23 15:50:00,1.77115,1.7714,1.77065,1.77075,224600000.0
2009-06-23 15:51:00,1.77065,1.77125,1.7702,1.77065,217000000.0
2009-06-23 15:52:00,1.77075,1.7714,1.7705,1.7714,254400000.0
2009-06-23 15:53:00,1.7713,1.7713,1.7704,1.771,491200000.0
2009-06-23 15:54:00,1.771,1.7714,1.7707,1.77095,483600000.0
2009-06-23 15:55:00,1.77085,1.7717,1.7707,1.7715,404600000.0
2009-06-23 15:56:00,1.7715,1.7718,1.77055,1.7711,377500000.0
2009-06-23 15:57:00,1.77105,1.7716,1.77105,1.7712,339000000.0
2009-06-23 15:58:00,1.7712,1.7716,1.77075,1.7711,324200000.0
2009-06-23 15:59:00,1.7711,1.77135,1.77015,1.7703,269600000.0
2009-06-23 16:00:00,1.7702,1.7722,1.7702,1.7717,343800000.0
2009-06-23 16:01:00,1.77165,1.7723,1.7708,1.77155,296600000.0
2009-06-23 16:02:00,1.7716,1.7721,1.77145,1.77205,250600000.0
2009-06-23 16:03:00,1.77205,1.7721,1.77085,1.7719,280600000.0
2009-06-23 16:04:00,1.7719,1.7724,1.77125,1.7719,370300000.0
2009-06-23 16:05:00,1.772,1.77235,1.77145,1.7722,444400000.0
2009-06-23 16:06:00,1.7724,1.7729,1.77165,1.7717,440200000.0
2009-06-23 16:07:00,1.7717,1.7726,1.77165,1.7722,391200000.0
2009-06-23 16:08:00,1.77245,1.77285,1.7719,1.7724,441800000.0
2009-06-23 16:09:00,1.77225,1.7726,1.77165,1.77205,418800000.0
2009-06-23 16:10:00,1.77195,1.77255,1.77185,1.7724,462600000.0
2009-06-23 16:11:00,1.77245,1.77355,1.77195,1.77335,327800000.0
2009-06-23 16:12:00,1.77335,1.7741,1.7729,1.774,205400000.0
2009-06-23 16:13:00,1.7739,1.77455,1.77385,1.7744,220600000.0
2009-06-23 16:14:00,1.7744,1.7748,1.7737,1.77425,324000000.0
2009-06-23 16:15:00,1.77425,1.7754,1.77425,1.77525,419600000.0
2009-06-23 16:16:00,1.77525,1.77595,1.77505,1.77585,274600000.0
2009-06-23 16:17:00,1.77585,1.7761,1.77495,1.77505,267000000.0
2009-06-23 16:18:00,1.77505,1.77515,1.7745,1.77475,269800000.0
2009-06-23 16:19:00,1.7748,1.77535,1.77445,1.77515,363400000.0
2009-06-23 16:20:00,1.77515,1.7762,1.77515,1.776,353400000.0
2009-06-23 16:21:00,1.776,1.7761,1.77525,1.7757,259600000.0
2009-06-23 16:22:00,1.7757,1.77605,1.7749,1.7753,368200000.0
2009-06-23 16:23:00,1.77545,1.77575,1.77495,1.7753,276400000.0
2009-06-23 16:24:00,1.77535,1.7764,1.77505,1.77635,277800000.0
2009-06-23 16:25:00,1.7763,1.7766,1.77575,1.7766,298000000.0
2009-06-23 16:26:00,1.77655,1.7772,1.77595,1.7772,235200000.0
2009-06-23 16:27:00,1.7772,1.7772,1.77615,1.77675,337200000.0
2009-06-23 16:28:00,1.7767,1.7776,1.7766,1.7776,237600000.0
2009-06-23 16:29:00,1.77755,1.77835,1.7773,1.7782,278800000.0
2009-06-23 16:30:00,1.7781,1.77875,1.77795,1.7786,371800000.0
2009-06-23 16:31:00,1.7787,1.7792,1.77835,1.7787,473600000.0
2009-06-23 16:32:00,1.7787,1.7789,1.77825,1.7787,426600000.0
2009-06-23 16:33:00,1.77875,1.77885,1.7775,1.77795,394800000.0
2009-06-23 16:34:00,1.778,1.77805,1.7774,1.7776,471600000.0
2009-06-23 16:35:00,1.77765,1.778,1.7769,1.77795,387800000.0
2009-06-23 16:36:00,1.77785,1.7782,1.7773,1.778,280000000.0
2009-06-23 16:37:00,1.778,1.7782,1.77755,1.77805,340000000.0
2009-06-23 16:38:00,1.7781,1.77825,1.77745,1.77765,380400000.0
2009-06-23 16:39:00,1.77765,1.77795,1.7774,1.77795,342000000.0
2009-06-23 16:40:00,1.77795,1.77875,1.77775,1.77855,358000000.0
2009-06-23 16:41:00,1.7784,1.7793,1.7783,1.7791,384400000.0
2009-06-23 16:42:00,1.7791,1.78,1.7786,1.77985,304400000.0
2009-06-23 16:43:00,1.77995,1.7802,1.7794,1.78,227200000.0
2009-06-23 16:44:00,1.78,1.78065,1.7795,1.7806,197000000.0
2009-06-23 16:45:00,1.7806,1.78125,1.78035,1.7806,235000000.0
2009-06-23 16:46:00,1.7806,1.781,1.77965,1.77985,308600000.0
2009-06-23 16:47:00,1.78,1.7804,1.7794,1.7804,304000000.0
2009-06-23 16:48:00,1.78035,1.7806,1.7795,1.7795,395600000.0
2009-06-23 16:49:00,1.7795,1.77985,1.7792,1.77955,320000000.0
2009-06-23 16:50:00,1.77955,1.7799,1.7791,1.7795,310000000.0
2009-06-23 16:51:00,1.7796,1.7797,1.7785,1.77865,407600000.0
2009-06-23 16:52:00,1.77865,1.7788,1.77785,1.77795,333400000.0
2009-06-23 16:53:00,1.77795,1.77875,1.7772,1.7784,283200000.0
2009-06-23 16:54:00,1.7783,1.77915,1.7779,1.77885,331800000.0
2009-06-23 16:55:00,1.779,1.77965,1.7789,1.77925,274400000.0
2009-06-23 16:56:00,1.7792,1.7792,1.7784,1.77905,232600000.0
2009-06-23 16:57:00,1.7791,1.77925,1.777,1.7774,265400000.0
2009-06-23 16:58:00,1.7774,1.7777,1.7769,1.7777,263600000.0
2009-06-23 16:59:00,1.7776,1.7791,1.77735,1.7781,292000000.0
2009-06-23 17:00:00,1.7783,1.7785,1.77735,1.7784,355000000.0
2009-06-23 17:01:00,1.77845,1.77865,1.7777,1.7784,316400000.0
2009-06-23 17:02:00,1.77835,1.77915,1.7779,1.77835,392600000.0
2009-06-23 17:03:00,1.7784,1.7798,1.7784,1.77955,383200000.0
2009-06-23 17:04:00,1.77955,1.78035,1.77925,1.78,222400000.0
2009-06-23 17:05:00,1.78015,1.7811,1.77995,1.7811,269200000.0
2009-06-23 17:06:00,1.7807,1.78155,1.7807,1.78125,309200000.0
2009-06-23 17:07:00,1.7815,1.78175,1.7808,1.781,247800000.0
2009-06-23 17:08:00,1.781,1.78195,1.7809,1.7813,304000000.0
2009-06-23 17:09:00,1.7807,1.78265,1.7806,1.7821,207900000.0
2009-06-23 17:10:00,1.78195,1.78225,1.78125,1.7821,292400000.0
2009-06-23 17:11:00,1.7821,1.7832,1.78205,1.7832,214400000.0
2009-06-23 17:12:00,1.78315,1.78335,1.7826,1.7827,248200000.0
2009-06-23 17:13:00,1.7827,1.7829,1.782,1.7821,216600000.0
2009-06-23 17:14:00,1.7822,1.7829,1.78175,1.7828,237200000.0
2009-06-23 17:15:00,1.7828,1.78285,1.78185,1.78185,259600000.0
2009-06-23 17:16:00,1.78205,1.7821,1.7808,1.7812,350800000.0
2009-06-23 17:17:00,1.78115,1.7813,1.7805,1.781,325400000.0
2009-06-23 17:18:00,1.78105,1.78115,1.78015,1.78015,412000000.0
2009-06-23 17:19:00,1.7802,1.7802,1.77905,1.77935,361800000.0
2009-06-23 17:20:00,1.77945,1.78,1.77905,1.77965,333000000.0
2009-06-23 17:21:00,1.77975,1.77975,1.7786,1.779,378600000.0
2009-06-23 17:22:00,1.77915,1.77915,1.77835,1.77865,284600000.0
2009-06-23 17:23:00,1.77865,1.7793,1.77865,1.7791,85000000.0
2009-06-23 17:24:00,1.7791,1.7798,1.77895,1.7796,113200000.0
2009-06-23 17:25:00,1.7797,1.7799,1.7794,1.7796,218800000.0
2009-06-23 17:26:00,1.7796,1.77975,1.7792,1.77935,370400000.0
2009-06-23 17:27:00,1.7794,1.7794,1.7787,1.77885,359200000.0
2009-06-23 17:28:00,1.77885,1.779,1.7786,1.7789,291000000.0
2009-06-23 17:29:00,1.77865,1.77895,1.778,1.77885,388600000.0
2009-06-23 17:30:00,1.7788,1.77915,1.77845,1.77895,325600000.0
2009-06-23 17:31:00,1.77895,1.779,1.77835,1.7786,341000000.0
2009-06-23 17:32:00,1.77855,1.7791,1.77835,1.77865,246000000.0
2009-06-23 17:33:00,1.77865,1.77875,1.7772,1.7773,421200000.0
2009-06-23 17:34:00,1.7773,1.77775,1.77665,1.7768,270600000.0
2009-06-23 17:35:00,1.7769,1.7772,1.77605,1.77635,393600000.0
2009-06-23 17:36:00,1.77635,1.77675,1.776,1.7763,345800000.0
2009-06-23 17:37:00,1.7763,1.77645,1.77585,1.77615,422200000.0
2009-06-23 17:38:00,1.7762,1.77705,1.7761,1.77645,376200000.0
2009-06-23 17:39:00,1.77635,1.77745,1.77635,1.77685,397200000.0
2009-06-23 17:40:00,1.777,1.777,1.7762,1.77655,384500000.0
2009-06-23 17:41:00,1.7766,1.7768,1.77605,1.7766,243800000.0
2009-06-23 17:42:00,1.77665,1.777,1.7759,1.77675,304400000.0
2009-06-23 17:43:00,1.7769,1.7772,1.77635,1.7769,197200000.0
2009-06-23 17:44:00,1.77685,1.77715,1.7765,1.77685,233400000.0
2009-06-23 17:45:00,1.77685,1.77725,1.77665,1.777,265400000.0
2009-06-23 17:46:00,1.777,1.7778,1.77695,1.77725,318800000.0
2009-06-23 17:47:00,1.77755,1.7776,1.77695,1.7773,384100000.0
2009-06-23 17:48:00,1.7774,1.77765,1.777,1.7771,315800000.0
2009-06-23 17:49:00,1.7771,1.7773,1.77625,1.7763,293200000.0
2009-06-23 17:50:00,1.77645,1.7767,1.7754,1.77575,258600000.0
2009-06-23 17:51:00,1.77575,1.7759,1.77515,1.77515,279200000.0
2009-06-23 17:52:00,1.77535,1.77605,1.7751,1.77545,364400000.0
2009-06-23 17:53:00,1.77545,1.77575,1.77495,1.7755,284800000.0
2009-06-23 17:54:00,1.7755,1.77595,1.7753,1.7758,397600000.0
2009-06-23 17:55:00,1.77575,1.77605,1.7753,1.77575,298000000.0
2009-06-23 17:56:00,1.7758,1.77605,1.77525,1.7759,280800000.0
2009-06-23 17:57:00,1.7759,1.77625,1.77555,1.77605,254000000.0
2009-06-23 17:58:00,1.77605,1.7765,1.77585,1.7763,269800000.0
2009-06-23 17:59:00,1.7763,1.77685,1.776,1.77635,255000000.0
2009-06-23 18:00:00,1.7763,1.7766,1.7757,1.77585,300200000.0
2009-06-23 18:01:00,1.77585,1.77635,1.77575,1.77635,258200000.0
2009-06-23 18:02:00,1.77625,1.777,1.7758,1.776,325600000.0
2009-06-23 18:03:00,1.776,1.77685,1.77585,1.7761,360200000.0
2009-06-23 18:04:00,1.776,1.7762,1.7755,1.7759,361200000.0
2009-06-23 18:05:00,1.7759,1.77635,1.77525,1.77615,377200000.0
2009-06-23 18:06:00,1.77615,1.77685,1.77595,1.7766,382200000.0
2009-06-23 18:07:00,1.7766,1.77685,1.77645,1.77645,240800000.0
2009-06-23 18:08:00,1.77655,1.7769,1.7764,1.7766,259200000.0
2009-06-23 18:09:00,1.7766,1.7766,1.77505,1.7756,192600000.0
2009-06-23 18:10:00,1.77565,1.7758,1.77415,1.7743,188600000.0
2009-06-23 18:11:00,1.7744,1.7745,1.7731,1.77365,240200000.0
2009-06-23 18:12:00,1.77365,1.77445,1.77355,1.7742,199800000.0
2009-06-23 18:13:00,1.7742,1.775,1.7742,1.775,159600000.0
2009-06-23 18:14:00,1.77495,1.77535,1.77425,1.77495,176000000.0
2009-06-23 18:15:00,1.7749,1.77585,1.7749,1.7755,201400000.0
2009-06-23 18:16:00,1.7755,1.77615,1.77505,1.77575,179000000.0
2009-06-23 18:17:00,1.77575,1.77625,1.77465,1.7752,172200000.0
2009-06-23 18:18:00,1.7752,1.7758,1.77435,1.77445,125800000.0
2009-06-23 18:19:00,1.77445,1.77465,1.77335,1.77375,157600000.0
2009-06-23 18:20:00,1.77375,1.77385,1.77315,1.7737,141600000.0
2009-06-23 18:21:00,1.7737,1.774,1.7729,1.7729,232600000.0
2009-06-23 18:22:00,1.7729,1.7735,1.77285,1.7733,311800000.0
2009-06-23 18:23:00,1.77335,1.7744,1.7732,1.77365,170000000.0
2009-06-23 18:24:00,1.77365,1.7749,1.7736,1.7744,249000000.0
2009-06-23 18:25:00,1.7745,1.7747,1.7741,1.77465,252000000.0
2009-06-23 18:26:00,1.77485,1.7759,1.7744,1.7759,217400000.0
2009-06-23 18:27:00,1.7759,1.77595,1.77545,1.7756,128600000.0
2009-06-23 18:28:00,1.7756,1.77635,1.7755,1.77625,98200000.0
2009-06-23 18:29:00,1.7763,1.7764,1.77575,1.77615,103800000.0
2009-06-23 18:30:00,1.77615,1.7767,1.77615,1.77655,112400000.0
2009-06-23 18:31:00,1.77665,1.77695,1.7761,1.77615,156600000.0
2009-06-23 18:32:00,1.77615,1.7766,1.7756,1.7757,200200000.0
2009-06-23 18:33:00,1.77565,1.7763,1.77555,1.77615,142600000.0
2009-06-23 18:34:00,1.7761,1.77705,1.776,1.7764,180000000.0
2009-06-23 18:35:00,1.7762,1.77785,1.7762,1.7778,176200000.0
2009-06-23 18:36:00,1.77765,1.77765,1.7765,1.77665,181600000.0
2009-06-23 18:37:00,1.77655,1.77665,1.7748,1.77485,209400000.0
2009-06-23 18:38:00,1.7749,1.7753,1.77445,1.77515,187800000.0
2009-06-23 18:39:00,1.77515,1.7752,1.77465,1.7747,142800000.0
2009-06-23 18:40:00,1.7748,1.775,1.77325,1.7747,194000000.0
2009-06-23 18:41:00,1.77465,1.77495,1.7739,1.7742,185400000.0
2009-06-23 18:42:00,1.7742,1.7742,1.7726,1.7727,168400000.0
2009-06-23 18:43:00,1.77325,1.77365,1.7725,1.77285,213600000.0
2009-06-23 18:44:00,1.7728,1.7734,1.7722,1.7723,216800000.0
2009-06-23 18:45:00,1.77245,1.77285,1.77195,1.7721,174500000.0
2009-06-23 18:46:00,1.7722,1.7729,1.772,1.7725,164400000.0
2009-06-23 18:47:00,1.77265,1.77285,1.7717,1.772,129400000.0
2009-06-23 18:48:00,1.772,1.772,1.7711,1.7715,120600000.0
2009-06-23 18:49:00,1.77145,1.77145,1.77065,1.77075,169200000.0
2009-06-23 18:50:00,1.7708,1.77145,1.7705,1.77095,232700000.0
2009-06-23 18:51:00,1.77085,1.7716,1.7705,1.77135,295400000.0
2009-06-23 18:52:00,1.77135,1.7717,1.77115,1.77145,166800000.0
2009-06-23 18:53:00,1.77135,1.77165,1.77115,1.7714,179200000.0
2009-06-23 18:54:00,1.77135,1.7717,1.7711,1.7714,181200000.0
2009-06-23 18:55:00,1.7713,1.7724,1.7713,1.7717,111600000.0
2009-06-23 18:56:00,1.77155,1.772,1.7713,1.77145,108200000.0
2009-06-23 18:57:00,1.77145,1.7715,1.77055,1.7706,131400000.0
2009-06-23 18:58:00,1.77075,1.77105,1.77055,1.771,102600000.0
2009-06-23 18:59:00,1.771,1.77115,1.77005,1.7706,173000000.0
2009-06-23 19:00:00,1.7706,1.7707,1.77005,1.7704,131000000.0
2009-06-23 19:01:00,1.7704,1.7707,1.7699,1.7705,174800000.0
2009-06-23 19:02:00,1.7705,1.7708,1.7695,1.7696,189800000.0
2009-06-23 19:03:00,1.7696,1.77015,1.7695,1.76975,157200000.0
2009-06-23 19:04:00,1.76965,1.76975,1.76895,1.76965,204800000.0
2009-06-23 19:05:00,1.76965,1.77005,1.769,1.76925,248200000.0
2009-06-23 19:06:00,1.76925,1.7695,1.7685,1.76855,228400000.0
2009-06-23 19:07:00,1.76885,1.76895,1.768,1.7683,141200000.0
2009-06-23 19:08:00,1.76835,1.76845,1.76785,1.7679,117400000.0
2009-06-23 19:09:00,1.76795,1.7681,1.7674,1.7676,132000000.0
2009-06-23 19:10:00,1.7676,1.768,1.7674,1.76765,104800000.0
2009-06-23 19:11:00,1.76765,1.7679,1.7672,1.76745,101000000.0
2009-06-23 19:12:00,1.76745,1.76795,1.76715,1.76795,165800000.0
2009-06-23 19:13:00,1.76795,1.7685,1.7679,1.768,123200000.0
2009-06-23 19:14:00,1.7682,1.76845,1.7681,1.76815,105400000.0
2009-06-23 19:15:00,1.7681,1.76855,1.76795,1.76835,123600000.0
2009-06-23 19:16:00,1.7684,1.7684,1.76765,1.76835,117200000.0
2009-06-23 19:17:00,1.76825,1.76825,1.76745,1.76775,75600000.0
2009-06-23 19:18:00,1.76775,1.7679,1.7673,1.76765,128400000.0
2009-06-23 19:19:00,1.76755,1.7691,1.7672,1.7689,170000000.0
2009-06-23 19:20:00,1.76895,1.7691,1.7685,1.7689,112800000.0
2009-06-23 19:21:00,1.76885,1.7692,1.76875,1.7691,51200000.0
2009-06-23 19:22:00,1.76895,1.76925,1.76875,1.76885,59200000.0
2009-06-23 19:23:00,1.76885,1.76985,1.76875,1.76985,101200000.0
2009-06-23 19:24:00,1.7697,1.7701,1.7695,1.7699,88800000.0
2009-06-23 19:25:00,1.7699,1.7706,1.7698,1.7703,87200000.0
2009-06-23 19:26:00,1.7703,1.7705,1.76995,1.7703,102400000.0
2009-06-23 19:27:00,1.7703,1.7705,1.77015,1.77035,46000000.0
2009-06-23 19:28:00,1.7703,1.77055,1.76995,1.7704,109000000.0
2009-06-23 19:29:00,1.7706,1.7707,1.76985,1.76995,74600000.0
2009-06-23 19:30:00,1.77,1.7703,1.7698,1.7703,74200000.0
2009-06-23 19:31:00,1.77045,1.771,1.77015,1.77045,108600000.0
2009-06-23 19:32:00,1.77045,1.7707,1.77025,1.77065,92200000.0
2009-06-23 19:33:00,1.77055,1.7708,1.77005,1.77075,92800000.0
2009-06-23 19:34:00,1.77075,1.771,1.77055,1.77065,141600000.0
2009-06-23 19:35:00,1.77065,1.7712,1.7704,1.77105,97800000.0
2009-06-23 19:36:00,1.77095,1.7711,1.77055,1.77085,122800000.0
2009-06-23 19:37:00,1.7709,1.771,1.77075,1.77085,45600000.0
2009-06-23 19:38:00,1.77085,1.77145,1.7708,1.77135,85400000.0
2009-06-23 19:39:00,1.77135,1.77145,1.77105,1.77105,122000000.0
2009-06-23 19:40:00,1.7711,1.77135,1.77075,1.771,80200000.0
2009-06-23 19:41:00,1.771,1.7712,1.77065,1.7712,115600000.0
2009-06-23 19:42:00,1.7711,1.7714,1.77095,1.771,160000000.0
2009-06-23 19:43:00,1.7714,1.77215,1.7714,1.77185,116800000.0
2009-06-23 19:44:00,1.77195,1.77195,1.77125,1.77135,140000000.0
2009-06-23 19:45:00,1.77155,1.7722,1.7712,1.7719,168000000.0
2009-06-23 19:46:00,1.7719,1.77255,1.77155,1.7723,140600000.0
2009-06-23 19:47:00,1.7721,1.7724,1.77195,1.7724,128000000.0
2009-06-23 19:48:00,1.77245,1.77265,1.77195,1.772,168800000.0
2009-06-23 19:49:00,1.77205,1.77305,1.77205,1.7726,136600000.0
2009-06-23 19:50:00,1.77265,1.7732,1.7726,1.7728,94200000.0
2009-06-23 19:51:00,1.77285,1.77295,1.77245,1.77275,104000000.0
2009-06-23 19:52:00,1.77275,1.7728,1.77225,1.77255,50400000.0
2009-06-23 19:53:00,1.77255,1.77335,1.77225,1.77335,113800000.0
2009-06-23 19:54:00,1.77335,1.7742,1.77335,1.7739,98200000.0
2009-06-23 19:55:00,1.7738,1.7738,1.7736,1.7736,49400000.0
2009-06-23 19:56:00,1.7736,1.7743,1.7734,1.77425,165000000.0
2009-06-23 19:57:00,1.7741,1.77445,1.7739,1.77405,257600000.0
2009-06-23 19:58:00,1.77415,1.7747,1.77375,1.7746,247400000.0
2009-06-23 19:59:00,1.77455,1.7746,1.7744,1.77445,128400000.0
2009-06-23 20:00:00,1.77475,1.77515,1.77455,1.77485,155800000.0
2009-06-23 20:01:00,1.77485,1.7757,1.77485,1.7755,42400000.0
2009-06-23 20:02:00,1.77545,1.77545,1.77475,1.7748,93200000.0
2009-06-23 20:03:00,1.7748,1.77495,1.7739,1.7743,102600000.0
2009-06-23 20:04:00,1.7742,1.7743,1.7737,1.7737,67000000.0
2009-06-23 20:05:00,1.7739,1.7739,1.77275,1.77295,328800000.0
2009-06-23 20:06:00,1.7729,1.7729,1.77245,1.77255,157800000.0
2009-06-23 20:07:00,1.7729,1.7729,1.7725,1.7726,118000000.0
2009-06-23 20:08:00,1.7726,1.773,1.7723,1.7724,92400000.0
2009-06-23 20:09:00,1.7723,1.7727,1.7723,1.7726,102800000.0
2009-06-23 20:10:00,1.77265,1.77275,1.77215,1.77215,60400000.0
2009-06-23 20:11:00,1.77225,1.77225,1.7713,1.7721,136000000.0
2009-06-23 20:12:00,1.772,1.77225,1.77125,1.77135,96600000.0
2009-06-23 20:13:00,1.7713,1.77135,1.7702,1.77035,118600000.0
2009-06-23 20:14:00,1.77035,1.77105,1.77025,1.7709,138400000.0
2009-06-23 20:15:00,1.7709,1.7709,1.7698,1.76995,272600000.0
2009-06-23 20:16:00,1.76995,1.7703,1.7691,1.7691,189600000.0
2009-06-23 20:17:00,1.7694,1.77015,1.76905,1.7695,338600000.0
2009-06-23 20:18:00,1.7695,1.76965,1.7693,1.7694,215400000.0
2009-06-23 20:19:00,1.76925,1.76945,1.76865,1.76935,148800000.0
2009-06-23 20:20:00,1.76935,1.76975,1.76935,1.7696,112600000.0
2009-06-23 20:21:00,1.7696,1.7702,1.7695,1.7702,195800000.0
2009-06-23 20:22:00,1.7702,1.7702,1.76965,1.7699,206200000.0
2009-06-23 20:23:00,1.76975,1.77045,1.76975,1.7703,154800000.0
2009-06-23 20:24:00,1.7703,1.77045,1.76995,1.77025,176200000.0
2009-06-23 20:25:00,1.77025,1.77045,1.77015,1.7703,35200000.0
2009-06-23 20:26:00,1.7703,1.7703,1.7699,1.77005,118800000.0
2009-06-23 20:27:00,1.77005,1.7706,1.77,1.77045,101000000.0
2009-06-23 20:28:00,1.77035,1.7709,1.7701,1.77065,228200000.0
2009-06-23 20:29:00,1.7707,1.77125,1.7707,1.77085,172400000.0
2009-06-23 20:30:00,1.7709,1.7709,1.77065,1.77075,57200000.0
2009-06-23 20:31:00,1.77085,1.77135,1.77075,1.7711,211000000.0
2009-06-23 20:32:00,1.7711,1.7712,1.7707,1.7708,196200000.0
2009-06-23 20:33:00,1.77085,1.77095,1.77035,1.7704,83200000.0
2009-06-23 20:34:00,1.7704,1.7704,1.76965,1.76975,145400000.0
2009-06-23 20:35:00,1.76975,1.7698,1.7695,1.76975,116200000.0
2009-06-23 20:36:00,1.76975,1.77055,1.7697,1.7705,140800000.0
2009-06-23 20:37:00,1.77055,1.77085,1.77025,1.7708,233400000.0
2009-06-23 20:38:00,1.7709,1.7712,1.77075,1.77075,136200000.0
2009-06-23 20:39:00,1.77075,1.77075,1.7702,1.77055,198000000.0
2009-06-23 20:40:00,1.7706,1.77095,1.77035,1.77035,117000000.0
2009-06-23 20:41:00,1.77035,1.77065,1.77025,1.77025,110600000.0
2009-06-23 20:42:00,1.77025,1.7706,1.77005,1.7705,69800000.0
2009-06-23 20:43:00,1.77045,1.77185,1.77005,1.7714,200800000.0
2009-06-23 20:44:00,1.77135,1.7715,1.77085,1.7715,126000000.0
2009-06-23 20:45:00,1.77155,1.7717,1.7708,1.7709,180400000.0
2009-06-23 20:46:00,1.7709,1.7712,1.77075,1.7711,74200000.0
2009-06-23 20:47:00,1.771,1.7712,1.77085,1.77115,68400000.0
2009-06-23 20:48:00,1.7712,1.77175,1.7711,1.77115,91600000.0
2009-06-23 20:49:00,1.7712,1.7719,1.7712,1.7719,108600000.0
2009-06-23 20:50:00,1.77135,1.77135,1.77015,1.7702,140400000.0
2009-06-23 20:51:00,1.7704,1.77055,1.7697,1.76975,107800000.0
2009-06-23 20:52:00,1.7699,1.7712,1.76975,1.7706,237000000.0
2009-06-23 20:53:00,1.7712,1.7712,1.76925,1.7698,333400000.0
2009-06-23 20:54:00,1.7689,1.7696,1.7685,1.7693,349600000.0
2009-06-23 20:55:00,1.76945,1.77045,1.76895,1.7703,303000000.0
2009-06-23 20:56:00,1.77055,1.77085,1.77025,1.7704,163200000.0
2009-06-23 20:57:00,1.77035,1.7706,1.7697,1.7706,119600000.0
2009-06-23 20:58:00,1.77055,1.77055,1.7703,1.7704,71600000.0
2009-06-23 20:59:00,1.7704,1.77125,1.7704,1.7711,130400000.0
2009-06-23 21:00:00,1.77105,1.7712,1.7706,1.77085,79200000.0
2009-06-23 21:01:00,1.77085,1.7716,1.7708,1.7711,74000000.0
2009-06-23 21:02:00,1.77105,1.7716,1.77105,1.7716,124400000.0
2009-06-23 21:03:00,1.77165,1.7718,1.77115,1.77115,56400000.0
2009-06-23 21:04:00,1.7713,1.77135,1.77105,1.7711,88400000.0
2009-06-23 21:05:00,1.77125,1.77165,1.7712,1.77165,48400000.0
2009-06-23 21:06:00,1.77155,1.7718,1.77125,1.7714,65400000.0
2009-06-23 21:07:00,1.77145,1.7718,1.77105,1.77115,52200000.0
2009-06-23 21:08:00,1.77115,1.77175,1.7711,1.7713,89000000.0
2009-06-23 21:09:00,1.7714,1.77185,1.7712,1.7712,119200000.0
2009-06-23 21:10:00,1.77125,1.77155,1.7712,1.7712,46000000.0
2009-06-23 21:11:00,1.77135,1.77145,1.7708,1.77115,95200000.0
2009-06-23 21:12:00,1.77125,1.77125,1.77045,1.77045,92200000.0
2009-06-23 21:13:00,1.7704,1.771,1.7704,1.7708,73200000.0
2009-06-23 21:14:00,1.7709,1.7709,1.7702,1.7703,46000000.0
2009-06-23 21:15:00,1.7703,1.7704,1.7699,1.77,37400000.0
2009-06-23 21:16:00,1.77,1.77045,1.7697,1.77035,199800000.0
2009-06-23 21:17:00,1.7703,1.7704,1.76995,1.77015,79000000.0
2009-06-23 21:18:00,1.77015,1.77045,1.76965,1.7697,51600000.0
2009-06-23 21:19:00,1.76975,1.7701,1.7696,1.77,173200000.0
2009-06-23 21:20:00,1.77,1.7706,1.76985,1.7706,95600000.0
2009-06-23 21:21:00,1.77055,1.77055,1.77,1.77,48000000.0
2009-06-23 21:22:00,1.77,1.77025,1.76995,1.7701,64200000.0
2009-06-23 21:23:00,1.77,1.77065,1.76975,1.77035,105400000.0
2009-06-23 21:24:00,1.77025,1.7709,1.77025,1.77085,79000000.0
2009-06-23 21:25:00,1.77085,1.77135,1.7706,1.77135,68000000.0
2009-06-23 21:26:00,1.77085,1.77095,1.7708,1.77085,20200000.0
2009-06-23 21:27:00,1.77085,1.77085,1.76965,1.76965,104200000.0
2009-06-23 21:28:00,1.7695,1.7696,1.76905,1.7695,89200000.0
2009-06-23 21:29:00,1.7696,1.76965,1.76885,1.76895,120600000.0
2009-06-23 21:30:00,1.76895,1.76945,1.7689,1.76945,159000000.0
2009-06-23 21:31:00,1.76945,1.77055,1.76925,1.7702,170600000.0
2009-06-23 21:32:00,1.7702,1.77025,1.7693,1.7693,94600000.0
2009-06-23 21:33:00,1.76935,1.76975,1.76915,1.76915,133200000.0
2009-06-23 21:34:00,1.76925,1.7698,1.76805,1.7682,93600000.0
2009-06-23 21:35:00,1.76825,1.76845,1.76805,1.7683,66000000.0
2009-06-23 21:36:00,1.76845,1.7692,1.76835,1.7688,124000000.0
2009-06-23 21:37:00,1.7688,1.76915,1.7688,1.7688,159400000.0
2009-06-23 21:38:00,1.76875,1.7689,1.7685,1.7686,143600000.0
2009-06-23 21:39:00,1.76875,1.76975,1.7685,1.7696,161400000.0
2009-06-23 21:40:00,1.76955,1.76965,1.7693,1.7696,103200000.0
2009-06-23 21:41:00,1.7696,1.77,1.76935,1.76985,137200000.0
2009-06-23 21:42:00,1.76975,1.7705,1.76965,1.7705,163400000.0
2009-06-23 21:43:00,1.77055,1.7713,1.77025,1.77065,250200000.0
2009-06-23 21:44:00,1.77065,1.77105,1.7702,1.77035,188800000.0
2009-06-23 21:45:00,1.7705,1.77095,1.7705,1.7709,152000000.0
2009-06-23 21:46:00,1.77065,1.7711,1.77035,1.77105,195200000.0
2009-06-23 21:47:00,1.77105,1.7711,1.77075,1.771,184400000.0
2009-06-23 21:48:00,1.771,1.77105,1.76985,1.77,280200000.0
2009-06-23 21:49:00,1.7701,1.77025,1.7698,1.77025,149200000.0
2009-06-23 21:50:00,1.7692,1.7698,1.7692,1.7694,174400000.0
2009-06-23 21:51:00,1.76935,1.7697,1.7693,1.76945,118000000.0
2009-06-23 21:52:00,1.76935,1.76935,1.76865,1.76885,75000000.0
2009-06-23 21:53:00,1.7688,1.769,1.76875,1.76875,26600000.0
2009-06-23 21:54:00,1.7688,1.76895,1.7682,1.76865,211200000.0
2009-06-23 21:55:00,1.7685,1.7687,1.7683,1.7685,64200000.0
2009-06-23 21:56:00,1.76855,1.7693,1.76855,1.7692,100400000.0
2009-06-23 21:57:00,1.7694,1.77005,1.76905,1.76975,290800000.0
2009-06-23 21:58:00,1.76975,1.77045,1.7695,1.77045,92600000.0
2009-06-23 21:59:00,1.77045,1.77085,1.7704,1.7707,131200000.0
2009-06-23 22:00:00,1.77065,1.7714,1.7705,1.77065,132000000.0
2009-06-23 22:01:00,1.77065,1.77075,1.77055,1.7706,83800000.0
2009-06-23 22:02:00,1.7713,1.7713,1.7707,1.7711,85400000.0
2009-06-23 22:03:00,1.7711,1.77125,1.7709,1.77115,63000000.0
2009-06-23 22:04:00,1.77115,1.77195,1.7711,1.77175,73400000.0
2009-06-23 22:05:00,1.7717,1.7718,1.7713,1.77155,80400000.0
2009-06-23 22:06:00,1.77155,1.77155,1.77085,1.77085,50600000.0
2009-06-23 22:07:00,1.7708,1.77085,1.77075,1.7708,27200000.0
2009-06-23 22:08:00,1.77075,1.7708,1.7706,1.7708,26000000.0
2009-06-23 22:09:00,1.77085,1.7712,1.7708,1.77115,107800000.0
2009-06-23 22:10:00,1.77115,1.77165,1.77105,1.77155,68400000.0
2009-06-23 22:11:00,1.7715,1.77155,1.7709,1.7711,36800000.0
2009-06-23 22:12:00,1.7714,1.77205,1.7713,1.77185,43600000.0
2009-06-23 22:13:00,1.7717,1.7719,1.7717,1.7717,35000000.0
2009-06-23 22:14:00,1.77175,1.77175,1.7717,1.7717,6000000.0
2009-06-23 22:15:00,1.7717,1.7721,1.77165,1.772,37400000.0
2009-06-23 22:16:00,1.772,1.77205,1.772,1.77205,12800000.0
2009-06-23 22:17:00,1.7722,1.7722,1.77185,1.77185,25400000.0
2009-06-23 22:18:00,1.77185,1.77205,1.77185,1.77185,17400000.0
2009-06-23 22:19:00,1.7719,1.77195,1.77165,1.77165,26200000.0
2009-06-23 22:20:00,1.7717,1.7718,1.7717,1.7717,9400000.0
2009-06-23 22:21:00,1.7717,1.7717,1.7713,1.7713,39400000.0
2009-06-23 22:22:00,1.77135,1.77175,1.77105,1.77175,45800000.0
2009-06-23 22:23:00,1.77165,1.7718,1.77165,1.7718,6000000.0
2009-06-23 22:24:00,1.77175,1.7723,1.77175,1.7722,35800000.0
2009-06-23 22:25:00,1.7723,1.7723,1.77215,1.77225,7000000.0
2009-06-23 22:26:00,1.77235,1.77235,1.77225,1.7723,12000000.0
2009-06-23 22:27:00,1.7723,1.7725,1.7722,1.77245,13000000.0
2009-06-23 22:28:00,1.77235,1.77235,1.77215,1.7722,10800000.0
2009-06-23 22:29:00,1.7724,1.77255,1.7723,1.77235,32000000.0
2009-06-23 22:30:00,1.77235,1.77235,1.7719,1.77205,54600000.0
2009-06-23 22:31:00,1.77205,1.7723,1.77155,1.7717,89800000.0
2009-06-23 22:32:00,1.77175,1.772,1.7715,1.77175,74200000.0
2009-06-23 22:33:00,1.77155,1.77185,1.77155,1.7717,75200000.0
2009-06-23 22:34:00,1.77165,1.7719,1.77145,1.77185,43400000.0
2009-06-23 22:35:00,1.7719,1.77205,1.77155,1.77165,107000000.0
2009-06-23 22:36:00,1.77165,1.77165,1.77125,1.7713,66800000.0
2009-06-23 22:37:00,1.7712,1.77185,1.7712,1.7716,71400000.0
2009-06-23 22:38:00,1.7716,1.772,1.7716,1.7719,33600000.0
2009-06-23 22:39:00,1.7719,1.772,1.77115,1.77195,67400000.0
2009-06-23 22:40:00,1.77195,1.7723,1.7718,1.7722,20800000.0
2009-06-23 22:41:00,1.7721,1.7722,1.772,1.772,11000000.0
2009-06-23 22:42:00,1.772,1.77215,1.7719,1.7721,24200000.0
2009-06-23 22:43:00,1.7723,1.77235,1.7722,1.77225,9200000.0
2009-06-23 22:44:00,1.77225,1.77225,1.7718,1.77225,15400000.0
2009-06-23 22:45:00,1.7721,1.77305,1.77195,1.77245,38600000.0
2009-06-23 22:46:00,1.77245,1.7726,1.7723,1.7723,40200000.0
2009-06-23 22:47:00,1.77235,1.77235,1.77215,1.77215,18200000.0
2009-06-23 22:48:00,1.7723,1.77265,1.7723,1.77235,34800000.0
2009-06-23 22:49:00,1.77225,1.7725,1.77215,1.7725,24400000.0
2009-06-23 22:50:00,1.7724,1.77245,1.77235,1.77245,11000000.0
2009-06-23 22:51:00,1.77245,1.77265,1.7722,1.7722,35800000.0
2009-06-23 22:52:00,1.77215,1.77325,1.77215,1.77315,24200000.0
2009-06-23 22:53:00,1.77315,1.77335,1.77315,1.77335,28400000.0
2009-06-23 22:54:00,1.77335,1.7734,1.77335,1.7734,38200000.0
2009-06-23 22:55:00,1.7734,1.7734,1.77305,1.77325,64400000.0
2009-06-23 22:56:00,1.77325,1.77325,1.7728,1.7729,26800000.0
2009-06-23 22:57:00,1.773,1.7731,1.77265,1.77265,49400000.0
2009-06-23 22:58:00,1.7728,1.7729,1.7724,1.77265,48400000.0
2009-06-23 22:59:00,1.77265,1.77305,1.77265,1.7728,37800000.0
2009-06-23 23:00:00,1.7728,1.7735,1.77265,1.7735,17000000.0
2009-06-23 23:01:00,1.7733,1.77355,1.7732,1.77355,6000000.0
2009-06-23 23:02:00,1.77345,1.7735,1.7733,1.7734,10200000.0
2009-06-23 23:03:00,1.7734,1.7734,1.7733,1.7733,14400000.0
2009-06-23 23:04:00,1.7733,1.7739,1.7732,1.7739,41000000.0
2009-06-23 23:05:00,1.774,1.7741,1.77365,1.77365,13400000.0
2009-06-23 23:06:00,1.774,1.7741,1.7734,1.7734,25600000.0
2009-06-23 23:07:00,1.77345,1.77395,1.7731,1.77335,56400000.0
2009-06-23 23:08:00,1.7735,1.7735,1.77325,1.77335,17200000.0
2009-06-23 23:09:00,1.77345,1.77395,1.77325,1.77395,26800000.0
2009-06-23 23:10:00,1.77395,1.77405,1.7739,1.77405,11000000.0
2009-06-23 23:11:00,1.77405,1.77435,1.77405,1.77435,15000000.0
2009-06-23 23:12:00,1.77425,1.7743,1.7733,1.77355,25400000.0
2009-06-23 23:13:00,1.77345,1.7737,1.77305,1.7733,27000000.0
2009-06-23 23:14:00,1.77385,1.77385,1.77365,1.77385,24000000.0
2009-06-23 23:15:00,1.77385,1.77405,1.77365,1.77405,23800000.0
2009-06-23 23:16:00,1.77405,1.77405,1.7739,1.774,8000000.0
2009-06-23 23:17:00,1.7739,1.77415,1.77375,1.7738,30800000.0
2009-06-23 23:18:00,1.77385,1.77405,1.77385,1.77405,25000000.0
2009-06-23 23:19:00,1.77415,1.77415,1.77415,1.77415,1000000.0
2009-06-23 23:20:00,1.77415,1.77415,1.77335,1.77335,5800000.0
2009-06-23 23:21:00,1.7743,1.77435,1.7743,1.77435,3000000.0
2009-06-23 23:22:00,1.77435,1.77475,1.7739,1.77415,24000000.0
2009-06-23 23:23:00,1.77405,1.77445,1.7735,1.7735,78200000.0
2009-06-23 23:24:00,1.77355,1.7738,1.77335,1.77365,42200000.0
2009-06-23 23:25:00,1.7737,1.7741,1.77325,1.77335,65600000.0
2009-06-23 23:26:00,1.77325,1.7736,1.77325,1.7735,24200000.0
2009-06-23 23:27:00,1.7735,1.77375,1.77275,1.77285,35400000.0
2009-06-23 23:28:00,1.77285,1.77285,1.77245,1.77245,44400000.0
2009-06-23 23:29:00,1.7725,1.77315,1.772,1.772,53400000.0
2009-06-23 23:30:00,1.77005,1.77195,1.76925,1.7718,95200000.0
2009-06-23 23:31:00,1.7719,1.7723,1.77175,1.772,25400000.0
2009-06-23 23:32:00,1.7719,1.772,1.7719,1.772,16800000.0
2009-06-23 23:33:00,1.772,1.7724,1.772,1.7724,26600000.0
2009-06-23 23:34:00,1.77235,1.77245,1.7721,1.7721,34400000.0
2009-06-23 23:35:00,1.772,1.7721,1.7719,1.77195,12200000.0
2009-06-23 23:36:00,1.77195,1.7725,1.77195,1.7725,15800000.0
2009-06-23 23:37:00,1.7726,1.7726,1.7721,1.7721,11200000.0
2009-06-23 23:38:00,1.7719,1.77205,1.7717,1.77205,12800000.0
2009-06-23 23:39:00,1.77205,1.77205,1.77205,1.77205,2000000.0
2009-06-23 23:40:00,1.77205,1.77205,1.77205,1.77205,3000000.0
2009-06-23 23:41:00,1.772,1.7722,1.772,1.7722,7000000.0
2009-06-23 23:42:00,1.772,1.7721,1.7717,1.7721,20400000.0
2009-06-23 23:43:00,1.7722,1.7722,1.7722,1.7722,3000000.0
2009-06-23 23:44:00,1.77235,1.7724,1.77195,1.772,40400000.0
2009-06-23 23:45:00,1.7715,1.77225,1.77135,1.77225,24200000.0
2009-06-23 23:46:00,1.77225,1.77225,1.77165,1.77195,34800000.0
2009-06-23 23:47:00,1.77175,1.77182,1.7717,1.7717,1000000.0
2009-06-23 23:48:00,1.77195,1.77195,1.77195,1.77195,1000000.0
2009-06-23 23:49:00,1.77179,1.77184,1.77177,1.77184,9200000.0
2009-06-23 23:50:00,1.77205,1.7722,1.77195,1.77195,9200000.0
2009-06-23 23:51:00,1.7719,1.77215,1.7719,1.7721,13200000.0
2009-06-23 23:52:00,1.7721,1.7721,1.7721,1.7721,4000000.0
2009-06-23 23:53:00,1.7721,1.7721,1.7721,1.7721,1000000.0
2009-06-23 23:54:00,1.7722,1.7722,1.7722,1.7722,3000000.0
2009-06-23 23:55:00,1.77185,1.772,1.7716,1.77165,19000000.0
2009-06-23 23:56:00,1.7718,1.7718,1.7718,1.7718,2000000.0
2009-06-23 23:57:00,1.7718,1.7718,1.7718,1.7718,1000000.0
2009-06-23 23:59:00,1.77156,1.77156,1.77143,1.77143,1000000.0
2009-06-24 00:00:00,1.77165,1.77165,1.77165,1.77165,1000000.0
2009-06-24 00:01:00,1.7726,1.77265,1.77225,1.7724,20400000.0
2009-06-24 00:02:00,1.7724,1.7728,1.7724,1.7726,49000000.0
2009-06-24 00:03:00,1.77255,1.7726,1.77245,1.77255,13000000.0
2009-06-24 00:04:00,1.77255,1.77285,1.77255,1.77285,5000000.0
2009-06-24 00:05:00,1.77285,1.77285,1.77285,1.77285,1000000.0
2009-06-24 00:06:00,1.7728,1.7728,1.7721,1.7721,20400000.0
2009-06-24 00:07:00,1.7721,1.77265,1.77195,1.77265,54400000.0
2009-06-24 00:08:00,1.7727,1.7728,1.7723,1.7728,30400000.0
2009-06-24 00:09:00,1.7728,1.7731,1.77265,1.7731,67000000.0
2009-06-24 00:10:00,1.77305,1.77305,1.77275,1.77275,56600000.0
2009-06-24 00:11:00,1.7727,1.773,1.7727,1.773,62800000.0
2009-06-24 00:12:00,1.77275,1.773,1.77235,1.7729,45400000.0
2009-06-24 00:13:00,1.77275,1.773,1.7726,1.773,14200000.0
2009-06-24 00:14:00,1.773,1.7731,1.7726,1.7728,18400000.0
2009-06-24 00:15:00,1.77271,1.77271,1.77271,1.77271,9000000.0
2009-06-24 00:16:00,1.77275,1.77275,1.77255,1.7727,9000000.0
2009-06-24 00:17:00,1.7729,1.7729,1.7727,1.7727,8800000.0
2009-06-24 00:18:00,1.77255,1.77265,1.7722,1.77255,29200000.0
2009-06-24 00:19:00,1.77285,1.7732,1.77285,1.7731,14400000.0
2009-06-24 00:20:00,1.7732,1.7732,1.7731,1.7731,5200000.0
2009-06-24 00:21:00,1.7732,1.77335,1.7732,1.77335,7000000.0
2009-06-24 00:22:00,1.77312,1.77312,1.77312,1.77312,14400000.0
2009-06-24 00:23:00,1.77345,1.7737,1.77345,1.7736,14400000.0
2009-06-24 00:24:00,1.77355,1.77355,1.7733,1.77335,16200000.0
2009-06-24 00:25:00,1.77345,1.77375,1.77325,1.7734,46600000.0
2009-06-24 00:26:00,1.77355,1.77375,1.7734,1.7736,52200000.0
2009-06-24 00:27:00,1.7737,1.7737,1.7735,1.7736,12000000.0
2009-06-24 00:28:00,1.7737,1.77425,1.7737,1.77425,14200000.0
2009-06-24 00:29:00,1.7742,1.7742,1.77415,1.77415,15800000.0
2009-06-24 00:30:00,1.77415,1.77415,1.7732,1.7732,47200000.0
2009-06-24 00:31:00,1.77335,1.7734,1.77295,1.77295,25800000.0
2009-06-24 00:32:00,1.7729,1.77305,1.7729,1.7729,19400000.0
2009-06-24 00:33:00,1.7729,1.7735,1.7729,1.7735,51000000.0
2009-06-24 00:34:00,1.7735,1.7735,1.7734,1.7735,11600000.0
2009-06-24 00:35:00,1.7734,1.77365,1.77335,1.77365,18200000.0
2009-06-24 00:36:00,1.7736,1.7736,1.77355,1.7736,26800000.0
2009-06-24 00:37:00,1.77355,1.77355,1.77355,1.77355,2000000.0
2009-06-24 00:38:00,1.77355,1.77355,1.77355,1.77355,11000000.0
2009-06-24 00:39:00,1.77355,1.77355,1.77355,1.77355,4000000.0
2009-06-24 00:40:00,1.77345,1.77345,1.77345,1.77345,3200000.0
2009-06-24 00:41:00,1.7735,1.7735,1.7733,1.7734,35600000.0
2009-06-24 00:42:00,1.7733,1.77355,1.773,1.7735,62200000.0
2009-06-24 00:43:00,1.7736,1.77385,1.7734,1.77385,13600000.0
2009-06-24 00:44:00,1.77385,1.77385,1.77355,1.7736,22600000.0
2009-06-24 00:45:00,1.7736,1.77505,1.7736,1.774,130400000.0
2009-06-24 00:46:00,1.774,1.7746,1.774,1.77415,25800000.0
2009-06-24 00:47:00,1.77415,1.77415,1.77365,1.77365,27200000.0
2009-06-24 00:48:00,1.7737,1.774,1.77335,1.7738,39800000.0
2009-06-24 00:49:00,1.77365,1.77385,1.7736,1.77375,21200000.0
2009-06-24 00:50:00,1.7738,1.7739,1.7734,1.77365,33000000.0
2009-06-24 00:51:00,1.77395,1.77415,1.77365,1.774,46800000.0
2009-06-24 00:52:00,1.7742,1.77435,1.77405,1.7742,29400000.0
2009-06-24 00:53:00,1.7742,1.7742,1.7738,1.7738,12800000.0
2009-06-24 00:54:00,1.77375,1.77385,1.7737,1.7737,19800000.0
2009-06-24 00:55:00,1.7742,1.77435,1.77375,1.77415,61800000.0
2009-06-24 00:56:00,1.77415,1.7742,1.77395,1.77395,34400000.0
2009-06-24 00:57:00,1.77378,1.77389,1.77378,1.7738,16000000.0
2009-06-24 00:58:00,1.77415,1.7745,1.77405,1.77445,16000000.0
2009-06-24 00:59:00,1.7744,1.7744,1.77365,1.77375,54000000.0
2009-06-24 01:00:00,1.7738,1.7745,1.7735,1.77385,88000000.0
2009-06-24 01:01:00,1.77395,1.77395,1.7733,1.7733,61000000.0
2009-06-24 01:02:00,1.77325,1.7734,1.7721,1.77315,86200000.0
2009-06-24 01:03:00,1.77335,1.77335,1.77285,1.77315,133800000.0
2009-06-24 01:04:00,1.77325,1.77375,1.77305,1.77375,120000000.0
2009-06-24 01:05:00,1.7738,1.77385,1.7738,1.77385,39400000.0
2009-06-24 01:06:00,1.7739,1.7739,1.77345,1.77345,72200000.0
2009-06-24 01:07:00,1.77355,1.7739,1.77355,1.77385,18400000.0
2009-06-24 01:08:00,1.77375,1.77375,1.77355,1.7736,42000000.0
2009-06-24 01:09:00,1.77365,1.77395,1.77345,1.77345,59400000.0
2009-06-24 01:10:00,1.77345,1.77395,1.7732,1.7739,115600000.0
2009-06-24 01:11:00,1.774,1.77405,1.774,1.77405,6000000.0
2009-06-24 01:12:00,1.77415,1.77415,1.7739,1.77395,45200000.0
2009-06-24 01:13:00,1.77395,1.7748,1.7739,1.77475,90200000.0
2009-06-24 01:14:00,1.77485,1.77525,1.77485,1.7752,67400000.0
2009-06-24 01:15:00,1.7751,1.7757,1.775,1.7757,101600000.0
2009-06-24 01:16:00,1.7757,1.776,1.77505,1.776,104000000.0
2009-06-24 01:17:00,1.7759,1.77715,1.7759,1.77695,149800000.0
2009-06-24 01:18:00,1.77695,1.7771,1.77605,1.7762,256200000.0
2009-06-24 01:19:00,1.7762,1.77675,1.77525,1.77535,94200000.0
2009-06-24 01:20:00,1.776,1.776,1.7752,1.77555,69000000.0
2009-06-24 01:21:00,1.7755,1.77565,1.7754,1.7755,33000000.0
2009-06-24 01:22:00,1.77519,1.77519,1.77509,1.77509,31000000.0
2009-06-24 01:23:00,1.77535,1.7754,1.7752,1.7754,31000000.0
2009-06-24 01:24:00,1.7753,1.7757,1.77525,1.77545,108200000.0
2009-06-24 01:25:00,1.77545,1.77555,1.7752,1.7752,81400000.0
2009-06-24 01:26:00,1.7752,1.77625,1.77515,1.77585,67800000.0
2009-06-24 01:27:00,1.77585,1.77585,1.7756,1.7758,89400000.0
2009-06-24 01:28:00,1.7758,1.7762,1.7758,1.77605,55600000.0
2009-06-24 01:29:00,1.7761,1.7761,1.77605,1.77605,43200000.0
2009-06-24 01:30:00,1.77605,1.7761,1.77605,1.7761,8000000.0
2009-06-24 01:31:00,1.7761,1.77635,1.77605,1.77625,85200000.0
2009-06-24 01:32:00,1.7762,1.77635,1.7756,1.77605,177600000.0
2009-06-24 01:33:00,1.77635,1.7765,1.77605,1.77625,111000000.0
2009-06-24 01:34:00,1.77625,1.77625,1.776,1.77625,38000000.0
2009-06-24 01:35:00,1.77615,1.7762,1.77595,1.776,78000000.0
2009-06-24 01:36:00,1.77595,1.77595,1.77475,1.77495,129600000.0
2009-06-24 01:37:00,1.77495,1.77535,1.7749,1.77535,40600000.0
2009-06-24 01:38:00,1.77535,1.77535,1.7749,1.775,63800000.0
2009-06-24 01:39:00,1.7751,1.77515,1.7737,1.774,229400000.0
2009-06-24 01:40:00,1.77405,1.7741,1.7738,1.7738,55600000.0
2009-06-24 01:41:00,1.7738,1.77385,1.7738,1.7738,8000000.0
2009-06-24 01:42:00,1.7738,1.7739,1.7736,1.7737,82000000.0
2009-06-24 01:43:00,1.7737,1.77375,1.77285,1.77285,141400000.0
2009-06-24 01:44:00,1.77285,1.7732,1.7725,1.7725,182400000.0
2009-06-24 01:45:00,1.77255,1.77285,1.77245,1.7728,138200000.0
2009-06-24 01:46:00,1.77285,1.77285,1.77265,1.7728,76000000.0
2009-06-24 01:47:00,1.77275,1.7731,1.77265,1.773,88400000.0
2009-06-24 01:48:00,1.77295,1.7733,1.77285,1.77305,135400000.0
2009-06-24 01:49:00,1.7729,1.77335,1.77245,1.77335,138200000.0
2009-06-24 01:50:00,1.77335,1.77335,1.77235,1.7727,138800000.0
2009-06-24 01:51:00,1.7728,1.77285,1.77205,1.7726,183600000.0
2009-06-24 01:52:00,1.77275,1.77275,1.77205,1.77265,138400000.0
2009-06-24 01:53:00,1.7726,1.77315,1.7726,1.77265,108200000.0
2009-06-24 01:54:00,1.7727,1.7729,1.77165,1.77185,79200000.0
2009-06-24 01:55:00,1.7724,1.7724,1.7719,1.77235,104600000.0
2009-06-24 01:56:00,1.7725,1.7725,1.7715,1.77185,163200000.0
2009-06-24 01:57:00,1.7718,1.7721,1.77165,1.77165,90400000.0
2009-06-24 01:58:00,1.7718,1.7719,1.77045,1.7711,159800000.0
2009-06-24 01:59:00,1.77095,1.77145,1.77065,1.7712,148200000.0
2009-06-24 02:00:00,1.7712,1.77175,1.7708,1.7716,184400000.0
2009-06-24 02:01:00,1.77155,1.77225,1.77135,1.77225,176600000.0
2009-06-24 02:02:00,1.7722,1.7723,1.7716,1.7716,222800000.0
2009-06-24 02:03:00,1.77165,1.7723,1.7713,1.77155,186400000.0
2009-06-24 02:04:00,1.7716,1.77205,1.7714,1.7718,149400000.0
2009-06-24 02:05:00,1.7718,1.772,1.7716,1.77185,276000000.0
2009-06-24 02:06:00,1.7719,1.7721,1.77085,1.77135,281600000.0
2009-06-24 02:07:00,1.77145,1.77145,1.77075,1.77075,203000000.0
2009-06-24 02:08:00,1.771,1.771,1.76915,1.7697,236000000.0
2009-06-24 02:09:00,1.76985,1.7703,1.76965,1.76995,216000000.0
2009-06-24 02:10:00,1.7699,1.7716,1.7699,1.7715,204000000.0
2009-06-24 02:11:00,1.7714,1.7719,1.77095,1.7717,260000000.0
2009-06-24 02:12:00,1.7716,1.7718,1.771,1.7715,156800000.0
2009-06-24 02:13:00,1.77145,1.7716,1.771,1.77115,165000000.0
2009-06-24 02:14:00,1.77115,1.7717,1.77115,1.7715,108000000.0
2009-06-24 02:15:00,1.77155,1.7721,1.7712,1.7717,149600000.0
2009-06-24 02:16:00,1.7717,1.772,1.77125,1.7717,93400000.0
2009-06-24 02:17:00,1.7716,1.77175,1.7714,1.7716,70000000.0
2009-06-24 02:18:00,1.77155,1.7723,1.7715,1.7721,117800000.0
2009-06-24 02:19:00,1.77205,1.7723,1.77155,1.77155,126400000.0
2009-06-24 02:20:00,1.77155,1.7719,1.77125,1.7719,71000000.0
2009-06-24 02:21:00,1.7719,1.7719,1.7716,1.7717,45400000.0
2009-06-24 02:22:00,1.7718,1.7719,1.77125,1.7716,50600000.0
2009-06-24 02:23:00,1.77175,1.7719,1.77165,1.77165,42000000.0
2009-06-24 02:24:00,1.77155,1.77165,1.77125,1.7713,85400000.0
2009-06-24 02:25:00,1.7713,1.7718,1.7713,1.7715,50200000.0
2009-06-24 02:26:00,1.77135,1.77165,1.7712,1.77145,105600000.0
2009-06-24 02:27:00,1.7715,1.77165,1.7713,1.7714,130000000.0
2009-06-24 02:28:00,1.77145,1.7716,1.77105,1.77105,77200000.0
2009-06-24 02:29:00,1.77115,1.77255,1.77115,1.77225,89600000.0
2009-06-24 02:30:00,1.77225,1.77225,1.7712,1.772,148400000.0
2009-06-24 02:31:00,1.77205,1.77235,1.77175,1.77175,75000000.0
2009-06-24 02:32:00,1.7717,1.77175,1.771,1.7716,207600000.0
2009-06-24 02:33:00,1.77165,1.77195,1.77125,1.7713,182200000.0
2009-06-24 02:34:00,1.7713,1.7714,1.77045,1.77065,292600000.0
2009-06-24 02:35:00,1.77085,1.7713,1.77075,1.77105,175400000.0
2009-06-24 02:36:00,1.77095,1.7711,1.77055,1.77095,202000000.0
2009-06-24 02:37:00,1.77095,1.77155,1.7707,1.77145,201800000.0
2009-06-24 02:38:00,1.77135,1.7716,1.77055,1.771,166200000.0
2009-06-24 02:39:00,1.771,1.7712,1.7709,1.77095,199400000.0
2009-06-24 02:40:00,1.7709,1.77185,1.77065,1.7715,165000000.0
2009-06-24 02:41:00,1.7714,1.77175,1.77125,1.7713,178000000.0
2009-06-24 02:42:00,1.7713,1.77195,1.77125,1.77155,105000000.0
2009-06-24 02:43:00,1.77155,1.7716,1.77095,1.77155,152400000.0
2009-06-24 02:44:00,1.77145,1.7715,1.7711,1.7713,96600000.0
2009-06-24 02:45:00,1.7715,1.7715,1.77085,1.7712,207000000.0
2009-06-24 02:46:00,1.7712,1.7713,1.7709,1.77095,65600000.0
2009-06-24 02:47:00,1.771,1.7711,1.77085,1.77095,97600000.0
2009-06-24 02:48:00,1.77095,1.7715,1.77085,1.7714,125600000.0
2009-06-24 02:49:00,1.77105,1.77135,1.7709,1.771,177600000.0
2009-06-24 02:50:00,1.771,1.77115,1.7707,1.7707,168600000.0
2009-06-24 02:51:00,1.77055,1.7709,1.7704,1.7708,228400000.0
2009-06-24 02:52:00,1.7708,1.7714,1.7703,1.77105,101800000.0
2009-06-24 02:53:00,1.77115,1.77215,1.77115,1.77195,75600000.0
2009-06-24 02:54:00,1.77195,1.7722,1.77155,1.7722,153000000.0
2009-06-24 02:55:00,1.7723,1.7723,1.77155,1.77155,98200000.0
2009-06-24 02:56:00,1.77155,1.77195,1.7704,1.7713,71400000.0
2009-06-24 02:57:00,1.77125,1.7716,1.77085,1.77145,44000000.0
2009-06-24 02:58:00,1.77145,1.7718,1.7714,1.77165,36400000.0
2009-06-24 02:59:00,1.77165,1.77175,1.77065,1.77075,131400000.0
2009-06-24 03:00:00,1.77075,1.77145,1.77075,1.77135,73800000.0
2009-06-24 03:01:00,1.77135,1.7719,1.77125,1.77145,144800000.0
2009-06-24 03:02:00,1.77135,1.7718,1.77135,1.7717,110800000.0
2009-06-24 03:03:00,1.77165,1.77165,1.7708,1.7714,115000000.0
2009-06-24 03:04:00,1.77155,1.77155,1.7708,1.77085,180800000.0
2009-06-24 03:05:00,1.77085,1.7712,1.77065,1.7711,161600000.0
2009-06-24 03:06:00,1.771,1.7714,1.7708,1.77125,131000000.0
2009-06-24 03:07:00,1.77125,1.77185,1.77095,1.77135,168600000.0
2009-06-24 03:08:00,1.7714,1.77165,1.77125,1.77135,103200000.0
2009-06-24 03:09:00,1.77155,1.772,1.77145,1.77195,99600000.0
2009-06-24 03:10:00,1.77195,1.77245,1.77175,1.77205,162600000.0
2009-06-24 03:11:00,1.77205,1.7725,1.77175,1.77185,125400000.0
2009-06-24 03:12:00,1.77195,1.772,1.7716,1.7716,157400000.0
2009-06-24 03:13:00,1.7716,1.7717,1.7714,1.7714,123000000.0
2009-06-24 03:14:00,1.7714,1.7716,1.7714,1.7716,109200000.0
2009-06-24 03:15:00,1.7716,1.77225,1.77135,1.7722,109000000.0
2009-06-24 03:16:00,1.7722,1.7722,1.772,1.772,77000000.0
2009-06-24 03:17:00,1.772,1.77205,1.7719,1.77205,20200000.0
2009-06-24 03:18:00,1.77205,1.77235,1.7716,1.77205,167200000.0
2009-06-24 03:19:00,1.7721,1.7726,1.7718,1.7718,182600000.0
2009-06-24 03:20:00,1.7719,1.7723,1.77165,1.77215,185000000.0
2009-06-24 03:21:00,1.77225,1.77265,1.77185,1.77265,172600000.0
2009-06-24 03:22:00,1.7726,1.7729,1.77255,1.77265,213800000.0
2009-06-24 03:23:00,1.77215,1.77335,1.77215,1.77335,264600000.0
2009-06-24 03:24:00,1.773,1.77325,1.7725,1.77255,185500000.0
2009-06-24 03:25:00,1.7725,1.77335,1.77245,1.77295,242800000.0
2009-06-24 03:26:00,1.773,1.7732,1.77245,1.77295,233200000.0
2009-06-24 03:27:00,1.7729,1.77315,1.77215,1.77215,140000000.0
2009-06-24 03:28:00,1.77225,1.7729,1.77225,1.77285,300800000.0
2009-06-24 03:29:00,1.7728,1.773,1.77265,1.7728,182600000.0
2009-06-24 03:30:00,1.7728,1.7731,1.7728,1.77305,156200000.0
2009-06-24 03:31:00,1.77305,1.7735,1.7728,1.7734,232800000.0
2009-06-24 03:32:00,1.7733,1.7734,1.7728,1.773,288400000.0
2009-06-24 03:33:00,1.77315,1.77365,1.77275,1.7733,259000000.0
2009-06-24 03:34:00,1.77325,1.7734,1.773,1.77325,233200000.0
2009-06-24 03:35:00,1.7733,1.7733,1.7731,1.7732,60800000.0
2009-06-24 03:36:00,1.7731,1.77325,1.77255,1.77255,181800000.0
2009-06-24 03:37:00,1.7727,1.773,1.7718,1.7719,180600000.0
2009-06-24 03:38:00,1.7719,1.77205,1.7717,1.77195,163200000.0
2009-06-24 03:39:00,1.772,1.7721,1.77175,1.77175,181400000.0
2009-06-24 03:40:00,1.77185,1.7726,1.77175,1.77215,100000000.0
2009-06-24 03:41:00,1.77215,1.77255,1.77205,1.7724,79600000.0
2009-06-24 03:42:00,1.7724,1.7725,1.7723,1.7723,124200000.0
2009-06-24 03:43:00,1.7723,1.77285,1.7723,1.77275,180000000.0
2009-06-24 03:44:00,1.77275,1.77275,1.7724,1.7726,111600000.0
2009-06-24 03:45:00,1.7725,1.7727,1.77215,1.7723,114800000.0
2009-06-24 03:46:00,1.77235,1.77235,1.7718,1.7721,150600000.0
2009-06-24 03:47:00,1.7721,1.77245,1.77195,1.77195,147800000.0
2009-06-24 03:48:00,1.77195,1.77235,1.77195,1.7721,160200000.0
2009-06-24 03:49:00,1.7722,1.77235,1.7718,1.7718,132200000.0
2009-06-24 03:50:00,1.7718,1.77255,1.7718,1.77255,147200000.0
2009-06-24 03:51:00,1.7726,1.77265,1.77195,1.7725,193000000.0
2009-06-24 03:52:00,1.77235,1.773,1.77235,1.7728,69800000.0
2009-06-24 03:53:00,1.77285,1.773,1.7728,1.77295,32200000.0
2009-06-24 03:54:00,1.7729,1.7731,1.7728,1.77295,84600000.0
2009-06-24 03:55:00,1.7731,1.77315,1.77245,1.77255,157000000.0
2009-06-24 03:56:00,1.7725,1.7728,1.77245,1.7725,101000000.0
2009-06-24 03:57:00,1.7726,1.773,1.77245,1.773,122400000.0
2009-06-24 03:58:00,1.7729,1.7737,1.7727,1.773,208400000.0
2009-06-24 03:59:00,1.773,1.77345,1.7729,1.7729,81600000.0
2009-06-24 04:00:00,1.773,1.774,1.773,1.77355,112400000.0
2009-06-24 04:01:00,1.7736,1.774,1.77335,1.7736,194800000.0
2009-06-24 04:02:00,1.7735,1.7737,1.77255,1.77275,118200000.0
2009-06-24 04:03:00,1.77295,1.77295,1.77285,1.77285,31400000.0
2009-06-24 04:04:00,1.7728,1.77285,1.77225,1.7727,77200000.0
2009-06-24 04:05:00,1.77265,1.7727,1.772,1.7723,51000000.0
2009-06-24 04:06:00,1.7724,1.7724,1.7717,1.772,115400000.0
2009-06-24 04:07:00,1.77195,1.7727,1.7719,1.7726,182400000.0
2009-06-24 04:08:00,1.7727,1.77305,1.77235,1.77285,96600000.0
2009-06-24 04:09:00,1.77285,1.77285,1.7722,1.77275,175200000.0
2009-06-24 04:10:00,1.7727,1.7734,1.7723,1.7734,224400000.0
2009-06-24 04:11:00,1.7734,1.7734,1.7723,1.7727,286200000.0
2009-06-24 04:12:00,1.7727,1.77365,1.7725,1.7731,151200000.0
2009-06-24 04:13:00,1.7731,1.77335,1.77295,1.77335,123800000.0
2009-06-24 04:14:00,1.77335,1.7734,1.77275,1.773,144800000.0
2009-06-24 04:15:00,1.77305,1.7733,1.7728,1.7729,231000000.0
2009-06-24 04:16:00,1.7728,1.77285,1.77255,1.77275,101600000.0
2009-06-24 04:17:00,1.77285,1.77305,1.7716,1.7716,245200000.0
2009-06-24 04:18:00,1.77195,1.7726,1.7719,1.77215,214600000.0
2009-06-24 04:19:00,1.77215,1.77265,1.7719,1.77245,158600000.0
2009-06-24 04:20:00,1.77235,1.7726,1.7723,1.77245,134200000.0
2009-06-24 04:21:00,1.7725,1.77255,1.77245,1.7725,48800000.0
2009-06-24 04:22:00,1.77265,1.77285,1.7723,1.7725,153400000.0
2009-06-24 04:23:00,1.7724,1.7729,1.7724,1.7728,109200000.0
2009-06-24 04:24:00,1.7728,1.773,1.77275,1.7729,115200000.0
2009-06-24 04:25:00,1.7729,1.773,1.77235,1.7728,167800000.0
2009-06-24 04:26:00,1.77265,1.7732,1.77265,1.7732,108400000.0
2009-06-24 04:27:00,1.77315,1.77315,1.7726,1.7726,245200000.0
2009-06-24 04:28:00,1.7726,1.7728,1.7726,1.77275,52600000.0
2009-06-24 04:29:00,1.7728,1.7728,1.77275,1.7728,59600000.0
2009-06-24 04:30:00,1.7728,1.77285,1.7727,1.7728,55400000.0
2009-06-24 04:31:00,1.7729,1.7729,1.7726,1.7728,94600000.0
2009-06-24 04:32:00,1.7728,1.77295,1.77265,1.77295,72800000.0
2009-06-24 04:33:00,1.77295,1.773,1.77265,1.7729,61200000.0
2009-06-24 04:34:00,1.7729,1.7734,1.77265,1.773,266400000.0
2009-06-24 04:35:00,1.77305,1.7731,1.77275,1.7729,141000000.0
2009-06-24 04:36:00,1.7729,1.773,1.77255,1.77255,174400000.0
2009-06-24 04:37:00,1.77255,1.7727,1.7725,1.77265,28400000.0
2009-06-24 04:38:00,1.7728,1.773,1.7727,1.7729,95200000.0
2009-06-24 04:39:00,1.77295,1.77315,1.7726,1.77265,197200000.0
2009-06-24 04:40:00,1.7727,1.7727,1.7723,1.7724,114200000.0
2009-06-24 04:41:00,1.7725,1.77255,1.77225,1.7724,56400000.0
2009-06-24 04:42:00,1.7726,1.77285,1.77245,1.7727,82800000.0
2009-06-24 04:43:00,1.77275,1.773,1.7725,1.773,141000000.0
2009-06-24 04:44:00,1.7731,1.7736,1.773,1.77355,84400000.0
2009-06-24 04:45:00,1.77355,1.7739,1.77285,1.7729,159400000.0
2009-06-24 04:46:00,1.7729,1.77325,1.7728,1.7728,122000000.0
2009-06-24 04:47:00,1.7729,1.7731,1.7726,1.77305,65200000.0
2009-06-24 04:48:00,1.77295,1.77295,1.7727,1.77275,103400000.0
2009-06-24 04:49:00,1.7727,1.7729,1.77265,1.7728,93000000.0
2009-06-24 04:50:00,1.7728,1.773,1.7727,1.7729,120000000.0
2009-06-24 04:51:00,1.7729,1.7732,1.77255,1.7727,251200000.0
2009-06-24 04:52:00,1.7727,1.7728,1.77255,1.7728,176000000.0
2009-06-24 04:53:00,1.77285,1.773,1.7725,1.77285,52600000.0
2009-06-24 04:54:00,1.77285,1.77295,1.77255,1.77285,121800000.0
2009-06-24 04:55:00,1.77285,1.7731,1.7728,1.7728,33000000.0
2009-06-24 04:56:00,1.77275,1.7729,1.7722,1.7722,195800000.0
2009-06-24 04:57:00,1.7722,1.77225,1.7717,1.7717,323400000.0
2009-06-24 04:58:00,1.7717,1.77255,1.7717,1.7725,151000000.0
2009-06-24 04:59:00,1.7725,1.77275,1.7721,1.7724,187800000.0
2009-06-24 05:00:00,1.7724,1.7727,1.77235,1.77255,152000000.0
2009-06-24 05:01:00,1.77275,1.773,1.7725,1.7727,90400000.0
2009-06-24 05:02:00,1.77285,1.7729,1.7724,1.77255,167200000.0
2009-06-24 05:03:00,1.7727,1.7729,1.7723,1.77245,261400000.0
2009-06-24 05:04:00,1.77255,1.77285,1.77215,1.7722,180800000.0
2009-06-24 05:05:00,1.77215,1.77215,1.7712,1.7712,246200000.0
2009-06-24 05:06:00,1.7712,1.77185,1.7712,1.77175,163600000.0
2009-06-24 05:07:00,1.77165,1.77185,1.77115,1.7715,243000000.0
2009-06-24 05:08:00,1.7715,1.77205,1.77135,1.7718,209000000.0
2009-06-24 05:09:00,1.7718,1.77195,1.7713,1.77135,119000000.0
2009-06-24 05:10:00,1.7713,1.7717,1.7711,1.7714,161400000.0
2009-06-24 05:11:00,1.77145,1.77165,1.77105,1.77105,143800000.0
2009-06-24 05:12:00,1.77125,1.77125,1.7711,1.7711,19400000.0
2009-06-24 05:13:00,1.7712,1.77125,1.7707,1.77075,38800000.0
2009-06-24 05:14:00,1.77075,1.7712,1.77055,1.77055,151000000.0
2009-06-24 05:15:00,1.77055,1.77125,1.77055,1.77125,75600000.0
2009-06-24 05:16:00,1.77125,1.77125,1.77065,1.7708,129800000.0
2009-06-24 05:17:00,1.77095,1.77135,1.7705,1.7709,168200000.0
2009-06-24 05:18:00,1.7709,1.77135,1.7709,1.77135,28800000.0
2009-06-24 05:19:00,1.7714,1.77185,1.7714,1.77165,58600000.0
2009-06-24 05:20:00,1.7716,1.77195,1.7714,1.77175,152600000.0
2009-06-24 05:21:00,1.77195,1.77215,1.7719,1.7719,83000000.0
2009-06-24 05:22:00,1.772,1.7723,1.77175,1.77185,187600000.0
2009-06-24 05:23:00,1.77195,1.77215,1.7713,1.77195,138400000.0
2009-06-24 05:24:00,1.77195,1.7721,1.77185,1.7721,23800000.0
2009-06-24 05:25:00,1.77215,1.77215,1.77175,1.772,51200000.0
2009-06-24 05:26:00,1.772,1.772,1.77165,1.7717,45200000.0
2009-06-24 05:27:00,1.7717,1.77195,1.7714,1.77195,158400000.0
2009-06-24 05:28:00,1.77195,1.77245,1.7712,1.772,163200000.0
2009-06-24 05:29:00,1.77195,1.772,1.77175,1.77195,71800000.0
2009-06-24 05:30:00,1.7719,1.77225,1.7718,1.7722,65200000.0
2009-06-24 05:31:00,1.7722,1.7723,1.7719,1.7723,55600000.0
2009-06-24 05:32:00,1.7723,1.7723,1.7718,1.7718,94400000.0
2009-06-24 05:33:00,1.77175,1.7721,1.77165,1.7718,194600000.0
2009-06-24 05:34:00,1.7718,1.7718,1.77115,1.7716,132600000.0
2009-06-24 05:35:00,1.77145,1.77175,1.7712,1.7715,97600000.0
2009-06-24 05:36:00,1.77145,1.77215,1.7714,1.7721,121000000.0
2009-06-24 05:37:00,1.772,1.7723,1.7719,1.7721,129000000.0
2009-06-24 05:38:00,1.7721,1.7721,1.7718,1.77205,69000000.0
2009-06-24 05:39:00,1.77205,1.77225,1.7719,1.772,106400000.0
2009-06-24 05:40:00,1.77185,1.7719,1.7717,1.77175,48600000.0
2009-06-24 05:41:00,1.7717,1.77185,1.7715,1.77155,130800000.0
2009-06-24 05:42:00,1.77155,1.7718,1.77135,1.77145,119200000.0
2009-06-24 05:43:00,1.7715,1.7715,1.7711,1.7711,105600000.0
2009-06-24 05:44:00,1.77135,1.7715,1.7708,1.7712,88400000.0
2009-06-24 05:45:00,1.7713,1.77145,1.7712,1.7714,53600000.0
2009-06-24 05:46:00,1.77145,1.7716,1.7714,1.7715,20600000.0
2009-06-24 05:47:00,1.7715,1.7716,1.7714,1.7716,124200000.0
2009-06-24 05:48:00,1.77155,1.77155,1.77065,1.7707,91800000.0
2009-06-24 05:49:00,1.7707,1.7709,1.77045,1.77045,232400000.0
2009-06-24 05:50:00,1.77045,1.7711,1.77045,1.7709,180000000.0
2009-06-24 05:51:00,1.7709,1.771,1.7708,1.7709,120000000.0
2009-06-24 05:52:00,1.7709,1.7709,1.7707,1.7707,92800000.0
2009-06-24 05:53:00,1.7707,1.7708,1.77015,1.7704,112600000.0
2009-06-24 05:54:00,1.7703,1.77075,1.77015,1.77055,134800000.0
2009-06-24 05:55:00,1.77055,1.77055,1.77005,1.77005,97600000.0
2009-06-24 05:56:00,1.7701,1.77035,1.7701,1.77025,36400000.0
2009-06-24 05:57:00,1.77015,1.77085,1.77005,1.77075,153000000.0
2009-06-24 05:58:00,1.77085,1.7709,1.7703,1.7707,225800000.0
2009-06-24 05:59:00,1.7707,1.7708,1.7704,1.77045,149400000.0
2009-06-24 06:00:00,1.77045,1.7708,1.77045,1.7706,196400000.0
2009-06-24 06:01:00,1.7707,1.77115,1.7706,1.77065,179600000.0
2009-06-24 06:02:00,1.77075,1.77135,1.77075,1.7711,222400000.0
2009-06-24 06:03:00,1.7711,1.77125,1.7711,1.77115,34600000.0
2009-06-24 06:04:00,1.7712,1.7712,1.7712,1.7712,9000000.0
2009-06-24 06:05:00,1.7712,1.77145,1.77115,1.77135,15200000.0
2009-06-24 06:06:00,1.7713,1.77155,1.77125,1.77135,30400000.0
2009-06-24 06:07:00,1.7712,1.77145,1.77085,1.7709,154400000.0
2009-06-24 06:08:00,1.77095,1.7711,1.7709,1.771,141800000.0
2009-06-24 06:09:00,1.7711,1.7712,1.7709,1.77115,126600000.0
2009-06-24 06:10:00,1.7712,1.7713,1.7708,1.77085,163800000.0
2009-06-24 06:11:00,1.77085,1.7711,1.7708,1.771,91800000.0
2009-06-24 06:12:00,1.771,1.7711,1.77085,1.77095,41400000.0
2009-06-24 06:13:00,1.77095,1.771,1.7705,1.7708,105000000.0
2009-06-24 06:14:00,1.77075,1.7709,1.7707,1.77075,28000000.0
2009-06-24 06:15:00,1.77085,1.7711,1.7705,1.77065,250800000.0
2009-06-24 06:16:00,1.77065,1.77085,1.77045,1.77045,149000000.0
2009-06-24 06:17:00,1.77055,1.77095,1.77,1.77025,117600000.0
2009-06-24 06:18:00,1.77025,1.77075,1.77025,1.77065,56600000.0
2009-06-24 06:19:00,1.7707,1.7709,1.76995,1.7706,199800000.0
2009-06-24 06:20:00,1.7707,1.77105,1.7706,1.7707,86200000.0
2009-06-24 06:21:00,1.7706,1.7709,1.77025,1.77065,206200000.0
2009-06-24 06:22:00,1.7708,1.7712,1.7708,1.7711,139200000.0
2009-06-24 06:23:00,1.7711,1.7714,1.7711,1.7711,116200000.0
2009-06-24 06:24:00,1.7704,1.77105,1.77035,1.77075,135800000.0
2009-06-24 06:25:00,1.77085,1.77085,1.77065,1.7707,88600000.0
2009-06-24 06:26:00,1.7707,1.77075,1.76995,1.77035,162800000.0
2009-06-24 06:27:00,1.7702,1.77035,1.76915,1.77015,79000000.0
2009-06-24 06:28:00,1.7701,1.7704,1.76995,1.7702,128400000.0
2009-06-24 06:29:00,1.77015,1.7705,1.7701,1.7701,46600000.0
2009-06-24 06:30:00,1.7701,1.77015,1.76885,1.7695,145000000.0
2009-06-24 06:31:00,1.7695,1.77025,1.7694,1.7702,152400000.0
2009-06-24 06:32:00,1.7702,1.7703,1.76965,1.76985,122800000.0
2009-06-24 06:33:00,1.7698,1.77005,1.76945,1.76995,181400000.0
2009-06-24 06:34:00,1.77005,1.77045,1.7697,1.77,168600000.0
2009-06-24 06:35:00,1.7701,1.77075,1.76995,1.7703,152800000.0
2009-06-24 06:36:00,1.7703,1.77045,1.76995,1.77025,186800000.0
2009-06-24 06:37:00,1.7702,1.77105,1.7702,1.77085,149400000.0
2009-06-24 06:38:00,1.7708,1.7711,1.77055,1.7708,191800000.0
2009-06-24 06:39:00,1.7709,1.77115,1.7706,1.7711,137000000.0
2009-06-24 06:40:00,1.7707,1.7712,1.7707,1.7709,88200000.0
2009-06-24 06:41:00,1.771,1.771,1.77025,1.7705,189800000.0
2009-06-24 06:42:00,1.7707,1.7708,1.77055,1.77055,90800000.0
2009-06-24 06:43:00,1.7706,1.7709,1.7704,1.7708,115400000.0
2009-06-24 06:44:00,1.7708,1.7709,1.7703,1.7708,138600000.0
2009-06-24 06:45:00,1.7708,1.77135,1.77075,1.77105,104000000.0
2009-06-24 06:46:00,1.77105,1.7715,1.7708,1.77135,132400000.0
2009-06-24 06:47:00,1.77145,1.77145,1.77085,1.77085,93200000.0
2009-06-24 06:48:00,1.7709,1.77125,1.7703,1.7703,189200000.0
2009-06-24 06:49:00,1.7703,1.7704,1.7702,1.7703,48000000.0
2009-06-24 06:50:00,1.7703,1.77075,1.77025,1.77075,56200000.0
2009-06-24 06:51:00,1.77085,1.77115,1.7708,1.7708,93400000.0
2009-06-24 06:52:00,1.7709,1.77115,1.77085,1.7709,123000000.0
2009-06-24 06:53:00,1.7709,1.771,1.7707,1.771,117200000.0
2009-06-24 06:54:00,1.77085,1.77085,1.77065,1.77065,56600000.0
2009-06-24 06:55:00,1.7707,1.7707,1.7703,1.7704,106200000.0
2009-06-24 06:56:00,1.77045,1.77065,1.77035,1.77045,106200000.0
2009-06-24 06:57:00,1.77045,1.7706,1.7703,1.77035,102800000.0
2009-06-24 06:58:00,1.77045,1.7706,1.77035,1.77035,92800000.0
2009-06-24 06:59:00,1.77024,1.7703,1.77023,1.7703,34200000.0
2009-06-24 07:00:00,1.77055,1.7708,1.77045,1.7708,34200000.0
2009-06-24 07:01:00,1.7708,1.7708,1.77055,1.7706,86000000.0
2009-06-24 07:02:00,1.7706,1.77065,1.77045,1.77055,25200000.0
2009-06-24 07:03:00,1.7706,1.7706,1.77045,1.77045,47400000.0
2009-06-24 07:04:00,1.7704,1.7706,1.7702,1.7705,110800000.0
2009-06-24 07:05:00,1.7705,1.7706,1.7704,1.77045,44600000.0
2009-06-24 07:06:00,1.77045,1.7705,1.7702,1.7702,152400000.0
2009-06-24 07:07:00,1.7703,1.7703,1.76955,1.76975,243000000.0
2009-06-24 07:08:00,1.76975,1.76975,1.7689,1.7692,301600000.0
2009-06-24 07:09:00,1.76925,1.7693,1.76905,1.7692,110400000.0
2009-06-24 07:10:00,1.7693,1.76935,1.7692,1.76935,40600000.0
2009-06-24 07:11:00,1.7693,1.76955,1.7691,1.76955,134600000.0
2009-06-24 07:12:00,1.7698,1.7698,1.76935,1.7694,95400000.0
2009-06-24 07:13:00,1.7693,1.76995,1.7691,1.76945,151400000.0
2009-06-24 07:14:00,1.76945,1.7698,1.76915,1.7697,268400000.0
2009-06-24 07:15:00,1.7697,1.7698,1.76935,1.7697,128200000.0
2009-06-24 07:16:00,1.76965,1.7699,1.7693,1.76955,106400000.0
2009-06-24 07:17:00,1.76975,1.76975,1.7696,1.7697,20200000.0
2009-06-24 07:18:00,1.7695,1.76985,1.7695,1.7698,57000000.0
2009-06-24 07:19:00,1.76985,1.7699,1.76955,1.7696,101600000.0
2009-06-24 07:20:00,1.7697,1.77005,1.76945,1.77005,75200000.0
2009-06-24 07:21:00,1.77,1.77005,1.76975,1.76975,66600000.0
2009-06-24 07:22:00,1.7699,1.77025,1.7699,1.77005,53000000.0
2009-06-24 07:23:00,1.77005,1.7701,1.76995,1.77,19600000.0
2009-06-24 07:24:00,1.7701,1.7701,1.76985,1.77005,13400000.0
2009-06-24 07:25:00,1.77005,1.77015,1.76995,1.7701,44800000.0
2009-06-24 07:26:00,1.7702,1.77035,1.7701,1.7701,43600000.0
2009-06-24 07:27:00,1.7702,1.7702,1.76985,1.76995,46800000.0
2009-06-24 07:28:00,1.77005,1.77015,1.7699,1.7699,44800000.0
2009-06-24 07:29:00,1.7698,1.77025,1.7698,1.7702,100000000.0
2009-06-24 07:30:00,1.7701,1.77025,1.7698,1.77005,98800000.0
2009-06-24 07:31:00,1.77025,1.7704,1.77005,1.7701,83600000.0
2009-06-24 07:32:00,1.77015,1.7706,1.76995,1.77055,48000000.0
2009-06-24 07:33:00,1.77055,1.77055,1.76985,1.77,49000000.0
2009-06-24 07:34:00,1.7701,1.77075,1.7701,1.77075,65400000.0
2009-06-24 07:35:00,1.77075,1.77095,1.7706,1.77085,118200000.0
2009-06-24 07:36:00,1.77085,1.7711,1.7708,1.7708,66600000.0
2009-06-24 07:37:00,1.7708,1.77095,1.7706,1.77085,38600000.0
2009-06-24 07:38:00,1.77085,1.7713,1.7708,1.77095,105200000.0
2009-06-24 07:39:00,1.77105,1.77105,1.7708,1.77095,18200000.0
2009-06-24 07:40:00,1.7709,1.7715,1.77055,1.77145,91600000.0
2009-06-24 07:41:00,1.7714,1.7714,1.77105,1.77115,139000000.0
2009-06-24 07:42:00,1.77125,1.77155,1.77115,1.7713,63800000.0
2009-06-24 07:43:00,1.7712,1.7713,1.77075,1.77075,84000000.0
2009-06-24 07:44:00,1.7707,1.7713,1.77065,1.77065,157200000.0
2009-06-24 07:45:00,1.7706,1.7713,1.7706,1.7708,152200000.0
2009-06-24 07:46:00,1.7708,1.7708,1.76965,1.76965,209600000.0
2009-06-24 07:47:00,1.76955,1.77015,1.76945,1.7699,113000000.0
2009-06-24 07:48:00,1.7698,1.77025,1.76965,1.76995,171200000.0
2009-06-24 07:49:00,1.77,1.77035,1.7698,1.76995,265800000.0
2009-06-24 07:50:00,1.77,1.77015,1.7695,1.7695,207800000.0
2009-06-24 07:51:00,1.76945,1.76965,1.769,1.76905,171600000.0
2009-06-24 07:52:00,1.7692,1.76935,1.7689,1.7693,156600000.0
2009-06-24 07:53:00,1.7692,1.7699,1.7692,1.76965,198000000.0
2009-06-24 07:54:00,1.76985,1.77025,1.76975,1.7698,195000000.0
2009-06-24 07:55:00,1.7698,1.7701,1.7697,1.77,127800000.0
2009-06-24 07:56:00,1.77,1.77,1.76955,1.76965,56400000.0
2009-06-24 07:57:00,1.76965,1.77035,1.7695,1.7701,118600000.0
2009-06-24 07:58:00,1.77015,1.77015,1.76955,1.77,55600000.0
2009-06-24 07:59:00,1.76955,1.76955,1.76875,1.76885,154400000.0
2009-06-24 08:00:00,1.7688,1.7694,1.76785,1.76935,164600000.0
2009-06-24 08:01:00,1.7694,1.76975,1.76895,1.769,109400000.0
2009-06-24 08:02:00,1.769,1.7693,1.7688,1.76925,36200000.0
2009-06-24 08:03:00,1.76915,1.7693,1.7689,1.7691,68000000.0
2009-06-24 08:04:00,1.769,1.76935,1.7685,1.76885,86600000.0
2009-06-24 08:05:00,1.7689,1.76975,1.7689,1.7694,141200000.0
2009-06-24 08:06:00,1.7696,1.76965,1.7692,1.7692,107400000.0
2009-06-24 08:07:00,1.76915,1.76965,1.769,1.7696,66800000.0
2009-06-24 08:08:00,1.7692,1.76935,1.7691,1.76915,29400000.0
2009-06-24 08:09:00,1.76925,1.76945,1.76905,1.7694,113600000.0
2009-06-24 08:10:00,1.76945,1.7697,1.7694,1.76955,83000000.0
2009-06-24 08:11:00,1.76945,1.76955,1.76935,1.76955,131000000.0
2009-06-24 08:12:00,1.76955,1.76955,1.7694,1.76955,20600000.0
2009-06-24 08:13:00,1.76955,1.76985,1.76915,1.76925,123000000.0
2009-06-24 08:14:00,1.7693,1.7697,1.7689,1.76965,185600000.0
2009-06-24 08:15:00,1.76945,1.7695,1.76895,1.7693,150400000.0
2009-06-24 08:16:00,1.7694,1.7694,1.7688,1.769,91800000.0
2009-06-24 08:17:00,1.769,1.76995,1.76895,1.76985,124600000.0
2009-06-24 08:18:00,1.76995,1.7701,1.7698,1.7699,51600000.0
2009-06-24 08:19:00,1.76995,1.76995,1.7696,1.76975,95400000.0
2009-06-24 08:20:00,1.76975,1.7699,1.76915,1.76915,238000000.0
2009-06-24 08:21:00,1.76915,1.7696,1.76905,1.76925,173400000.0
2009-06-24 08:22:00,1.76915,1.76955,1.76905,1.7695,190200000.0
2009-06-24 08:23:00,1.7696,1.76965,1.76935,1.7696,164800000.0
2009-06-24 08:24:00,1.7696,1.7696,1.76915,1.7695,147000000.0
2009-06-24 08:25:00,1.7693,1.7699,1.7693,1.7698,269800000.0
2009-06-24 08:26:00,1.76985,1.77045,1.76945,1.7704,313800000.0
2009-06-24 08:27:00,1.7704,1.7708,1.77005,1.77005,187600000.0
2009-06-24 08:28:00,1.77005,1.7707,1.7695,1.7696,214000000.0
2009-06-24 08:29:00,1.7697,1.77065,1.7692,1.7706,299600000.0
2009-06-24 08:30:00,1.7706,1.77105,1.7701,1.7702,286800000.0
2009-06-24 08:31:00,1.77015,1.7708,1.7698,1.77055,178800000.0
2009-06-24 08:32:00,1.77045,1.77065,1.7698,1.77,362000000.0
2009-06-24 08:33:00,1.7701,1.77105,1.77005,1.771,374600000.0
2009-06-24 08:34:00,1.7708,1.77135,1.7701,1.77015,280000000.0
2009-06-24 08:35:00,1.76995,1.7713,1.76985,1.771,281000000.0
2009-06-24 08:36:00,1.77095,1.7711,1.7705,1.77075,386200000.0
2009-06-24 08:37:00,1.77085,1.771,1.7701,1.7702,179800000.0
2009-06-24 08:38:00,1.7702,1.77035,1.76935,1.77,214600000.0
2009-06-24 08:39:00,1.7701,1.77045,1.76995,1.7703,218400000.0
2009-06-24 08:40:00,1.7703,1.7706,1.76975,1.76985,233800000.0
2009-06-24 08:41:00,1.77005,1.77045,1.76965,1.76965,253000000.0
2009-06-24 08:42:00,1.7697,1.7698,1.7689,1.7694,268000000.0
2009-06-24 08:43:00,1.7696,1.76985,1.7693,1.76965,271000000.0
2009-06-24 08:44:00,1.76965,1.7697,1.7689,1.76915,229000000.0
2009-06-24 08:45:00,1.769,1.7693,1.76875,1.7692,141200000.0
2009-06-24 08:46:00,1.7692,1.7692,1.7683,1.76865,168600000.0
2009-06-24 08:47:00,1.76855,1.769,1.7683,1.7684,215000000.0
2009-06-24 08:48:00,1.7685,1.7691,1.76835,1.7684,174400000.0
2009-06-24 08:49:00,1.7685,1.7688,1.76835,1.7685,83400000.0
2009-06-24 08:50:00,1.7686,1.76875,1.76815,1.7684,269600000.0
2009-06-24 08:51:00,1.7684,1.769,1.76835,1.7689,196600000.0
2009-06-24 08:52:00,1.7689,1.7691,1.76825,1.7684,155000000.0
2009-06-24 08:53:00,1.7684,1.7686,1.7675,1.7675,195800000.0
2009-06-24 08:54:00,1.7676,1.7683,1.7676,1.7683,267200000.0
2009-06-24 08:55:00,1.7683,1.76835,1.7678,1.76805,154200000.0
2009-06-24 08:56:00,1.76805,1.76835,1.7676,1.768,263800000.0
2009-06-24 08:57:00,1.76805,1.7682,1.7673,1.7676,250800000.0
2009-06-24 08:58:00,1.7676,1.76785,1.7672,1.7675,222600000.0
2009-06-24 08:59:00,1.7675,1.76805,1.7672,1.7673,276800000.0
2009-06-24 09:00:00,1.7673,1.76815,1.76725,1.76765,179800000.0
2009-06-24 09:01:00,1.76765,1.7683,1.76745,1.76785,235400000.0
2009-06-24 09:02:00,1.76785,1.7686,1.7677,1.76805,203600000.0
2009-06-24 09:03:00,1.7681,1.7685,1.76755,1.768,275200000.0
2009-06-24 09:04:00,1.768,1.7681,1.7672,1.768,207200000.0
2009-06-24 09:05:00,1.768,1.76835,1.7676,1.76775,304200000.0
2009-06-24 09:06:00,1.7677,1.7679,1.7671,1.76725,219000000.0
2009-06-24 09:07:00,1.76725,1.7675,1.767,1.7674,206800000.0
2009-06-24 09:08:00,1.7674,1.76745,1.7665,1.7668,207000000.0
2009-06-24 09:09:00,1.7668,1.76685,1.7664,1.7665,164800000.0
2009-06-24 09:10:00,1.7665,1.7673,1.76615,1.76705,144600000.0
2009-06-24 09:11:00,1.76705,1.7679,1.76695,1.76755,207400000.0
2009-06-24 09:12:00,1.7675,1.76805,1.7673,1.76755,250600000.0
2009-06-24 09:13:00,1.7676,1.7683,1.76755,1.76815,222400000.0
2009-06-24 09:14:00,1.7684,1.7688,1.76775,1.76805,184000000.0
2009-06-24 09:15:00,1.76835,1.76875,1.76775,1.76825,205200000.0
2009-06-24 09:16:00,1.7682,1.7686,1.7682,1.76835,233400000.0
2009-06-24 09:17:00,1.7683,1.7693,1.76825,1.769,228400000.0
2009-06-24 09:18:00,1.76905,1.76905,1.76835,1.76845,307000000.0
2009-06-24 09:19:00,1.7684,1.7689,1.76835,1.76835,235600000.0
2009-06-24 09:20:00,1.76835,1.7684,1.7676,1.7676,385000000.0
2009-06-24 09:21:00,1.76765,1.7678,1.76695,1.76715,254600000.0
2009-06-24 09:22:00,1.76715,1.76725,1.76685,1.76725,405800000.0
2009-06-24 09:23:00,1.7673,1.76775,1.76715,1.76765,340600000.0
2009-06-24 09:24:00,1.7676,1.7684,1.76755,1.7681,381400000.0
2009-06-24 09:25:00,1.76805,1.7685,1.76805,1.76825,233600000.0
2009-06-24 09:26:00,1.76825,1.76835,1.7679,1.7682,169200000.0
2009-06-24 09:27:00,1.7682,1.76845,1.7679,1.7681,253200000.0
2009-06-24 09:28:00,1.76845,1.7687,1.76795,1.7682,291200000.0
2009-06-24 09:29:00,1.76835,1.7687,1.7681,1.7682,326000000.0
2009-06-24 09:30:00,1.768,1.7682,1.7674,1.7674,278600000.0
2009-06-24 09:31:00,1.76755,1.76785,1.7674,1.76765,304200000.0
2009-06-24 09:32:00,1.76765,1.7677,1.76655,1.76695,326400000.0
2009-06-24 09:33:00,1.7669,1.76725,1.766,1.7662,379800000.0
2009-06-24 09:34:00,1.7662,1.76645,1.7658,1.7662,413600000.0
2009-06-24 09:35:00,1.76625,1.767,1.76615,1.76675,378000000.0
2009-06-24 09:36:00,1.76675,1.7672,1.7666,1.76675,339800000.0
2009-06-24 09:37:00,1.76675,1.7671,1.7658,1.76605,300200000.0
2009-06-24 09:38:00,1.766,1.76615,1.76555,1.76585,310800000.0
2009-06-24 09:39:00,1.766,1.766,1.76505,1.76535,172000000.0
2009-06-24 09:40:00,1.7654,1.7656,1.7642,1.7647,212800000.0
2009-06-24 09:41:00,1.7648,1.765,1.7643,1.7647,199200000.0
2009-06-24 09:42:00,1.7647,1.765,1.7644,1.7646,171000000.0
2009-06-24 09:43:00,1.76445,1.7652,1.7644,1.7652,231400000.0
2009-06-24 09:44:00,1.7652,1.7655,1.76485,1.76485,259400000.0
2009-06-24 09:45:00,1.76485,1.7651,1.76445,1.7649,283800000.0
2009-06-24 09:46:00,1.7649,1.76555,1.7646,1.7655,270800000.0
2009-06-24 09:47:00,1.76555,1.7664,1.76555,1.7661,286400000.0
2009-06-24 09:48:00,1.7662,1.76625,1.7649,1.76525,276200000.0
2009-06-24 09:49:00,1.76525,1.76565,1.76485,1.7653,230400000.0
2009-06-24 09:50:00,1.7654,1.76675,1.7653,1.7662,173800000.0
2009-06-24 09:51:00,1.7662,1.7663,1.76535,1.7657,364400000.0
2009-06-24 09:52:00,1.76565,1.76635,1.76555,1.76635,213400000.0
2009-06-24 09:53:00,1.76635,1.76645,1.7656,1.76585,272400000.0
2009-06-24 09:54:00,1.76585,1.76615,1.7653,1.76535,275200000.0
2009-06-24 09:55:00,1.7654,1.7662,1.7653,1.76565,323400000.0
2009-06-24 09:56:00,1.76565,1.76575,1.76495,1.76555,234400000.0
2009-06-24 09:57:00,1.76555,1.7656,1.765,1.76505,254600000.0
2009-06-24 09:58:00,1.76505,1.76535,1.7649,1.7651,238200000.0
2009-06-24 09:59:00,1.76505,1.76555,1.76485,1.76545,109400000.0
2009-06-24 10:00:00,1.7654,1.76545,1.7646,1.76505,178200000.0
2009-06-24 10:01:00,1.7648,1.7649,1.76425,1.76455,157000000.0
2009-06-24 10:02:00,1.76435,1.7649,1.7641,1.7646,202800000.0
2009-06-24 10:03:00,1.76475,1.76485,1.7641,1.7642,200200000.0
2009-06-24 10:04:00,1.7642,1.7653,1.7637,1.76505,246000000.0
2009-06-24 10:05:00,1.76505,1.76515,1.76435,1.7647,215800000.0
2009-06-24 10:06:00,1.7648,1.7648,1.7642,1.7642,253800000.0
2009-06-24 10:07:00,1.76425,1.7648,1.764,1.7645,185000000.0
2009-06-24 10:08:00,1.7645,1.765,1.76415,1.76435,253400000.0
2009-06-24 10:09:00,1.7643,1.7646,1.76395,1.7641,178800000.0
2009-06-24 10:10:00,1.7641,1.76445,1.7637,1.76395,212600000.0
2009-06-24 10:11:00,1.76405,1.7642,1.7639,1.76405,82000000.0
2009-06-24 10:12:00,1.76395,1.76415,1.76345,1.76385,249800000.0
2009-06-24 10:13:00,1.76385,1.76395,1.7635,1.76365,269800000.0
2009-06-24 10:14:00,1.76355,1.7636,1.76165,1.7627,295000000.0
2009-06-24 10:15:00,1.7627,1.76295,1.7621,1.7621,181600000.0
2009-06-24 10:16:00,1.76225,1.76235,1.7608,1.76145,240600000.0
2009-06-24 10:17:00,1.76145,1.76175,1.7607,1.76145,258400000.0
2009-06-24 10:18:00,1.7615,1.762,1.7614,1.7619,281600000.0
2009-06-24 10:19:00,1.76195,1.76195,1.7611,1.76125,318800000.0
2009-06-24 10:20:00,1.7613,1.7616,1.761,1.76105,311800000.0
2009-06-24 10:21:00,1.76105,1.7615,1.76035,1.76085,176200000.0
2009-06-24 10:22:00,1.76075,1.76185,1.76075,1.7616,268800000.0
2009-06-24 10:23:00,1.7616,1.7623,1.7611,1.76195,279600000.0
2009-06-24 10:24:00,1.76195,1.7625,1.76185,1.7621,99600000.0
2009-06-24 10:25:00,1.76225,1.7625,1.7617,1.76185,168600000.0
2009-06-24 10:26:00,1.7618,1.7626,1.7617,1.7624,182000000.0
2009-06-24 10:27:00,1.7624,1.76335,1.762,1.7631,179200000.0
2009-06-24 10:28:00,1.7631,1.76315,1.76265,1.76295,173400000.0
2009-06-24 10:29:00,1.763,1.76345,1.76225,1.7629,209000000.0
2009-06-24 10:30:00,1.7629,1.7637,1.76275,1.7628,212800000.0
2009-06-24 10:31:00,1.76295,1.76325,1.7625,1.76255,266400000.0
2009-06-24 10:32:00,1.76255,1.7626,1.7618,1.762,166600000.0
2009-06-24 10:33:00,1.762,1.76245,1.76185,1.762,227200000.0
2009-06-24 10:34:00,1.7621,1.76225,1.76185,1.76185,178000000.0
2009-06-24 10:35:00,1.76185,1.762,1.7613,1.7616,173800000.0
2009-06-24 10:36:00,1.76165,1.7618,1.76095,1.76155,225000000.0
2009-06-24 10:37:00,1.7615,1.76205,1.7613,1.7614,193400000.0
2009-06-24 10:38:00,1.7614,1.7616,1.7612,1.7615,303400000.0
2009-06-24 10:39:00,1.7616,1.76185,1.76105,1.7611,248200000.0
2009-06-24 10:40:00,1.7611,1.76145,1.7609,1.761,148000000.0
2009-06-24 10:41:00,1.761,1.76125,1.76055,1.76065,202200000.0
2009-06-24 10:42:00,1.76075,1.7613,1.7606,1.7609,156000000.0
2009-06-24 10:43:00,1.7609,1.76135,1.76085,1.76125,228400000.0
2009-06-24 10:44:00,1.76125,1.76135,1.7608,1.7611,287400000.0
2009-06-24 10:45:00,1.76115,1.76205,1.76115,1.76195,221000000.0
2009-06-24 10:46:00,1.7619,1.76215,1.7619,1.7621,226200000.0
2009-06-24 10:47:00,1.76215,1.76255,1.76185,1.76245,136400000.0
2009-06-24 10:48:00,1.76235,1.7634,1.7623,1.76325,153200000.0
2009-06-24 10:49:00,1.76325,1.76325,1.7628,1.7631,152000000.0
2009-06-24 10:50:00,1.7631,1.76325,1.7626,1.763,142400000.0
2009-06-24 10:51:00,1.763,1.76345,1.76265,1.7627,192400000.0
2009-06-24 10:52:00,1.7628,1.76315,1.7626,1.76305,147400000.0
2009-06-24 10:53:00,1.76305,1.76305,1.76235,1.7626,120000000.0
2009-06-24 10:54:00,1.7627,1.76285,1.76245,1.76275,196200000.0
2009-06-24 10:55:00,1.76285,1.7631,1.76265,1.76285,119400000.0
2009-06-24 10:56:00,1.7628,1.7629,1.7623,1.7624,170800000.0
2009-06-24 10:57:00,1.7624,1.7629,1.76235,1.76285,174800000.0
2009-06-24 10:58:00,1.76295,1.763,1.7627,1.76285,201000000.0
2009-06-24 10:59:00,1.76285,1.76295,1.7626,1.7627,193600000.0
2009-06-24 11:00:00,1.7627,1.76285,1.76215,1.76215,301000000.0
2009-06-24 11:01:00,1.76225,1.76255,1.7619,1.76225,198000000.0
2009-06-24 11:02:00,1.7622,1.7635,1.76205,1.7634,203000000.0
2009-06-24 11:03:00,1.76335,1.7637,1.7624,1.7625,291600000.0
2009-06-24 11:04:00,1.7625,1.7634,1.76245,1.7627,267000000.0
2009-06-24 11:05:00,1.7627,1.7629,1.76215,1.76215,159400000.0
2009-06-24 11:06:00,1.76205,1.76225,1.7618,1.7619,184800000.0
2009-06-24 11:07:00,1.7619,1.7623,1.7619,1.76225,135800000.0
2009-06-24 11:08:00,1.76225,1.76245,1.76215,1.7623,209200000.0
2009-06-24 11:09:00,1.7623,1.7627,1.762,1.762,284600000.0
2009-06-24 11:10:00,1.762,1.7622,1.76125,1.76135,289600000.0
2009-06-24 11:11:00,1.76145,1.7615,1.76055,1.761,382400000.0
2009-06-24 11:12:00,1.76115,1.7614,1.7602,1.7609,339800000.0
2009-06-24 11:13:00,1.76095,1.7612,1.76045,1.761,397600000.0
2009-06-24 11:14:00,1.7609,1.7612,1.7602,1.7604,330000000.0
2009-06-24 11:15:00,1.7605,1.76105,1.76035,1.7609,338000000.0
2009-06-24 11:16:00,1.7608,1.76105,1.76055,1.76105,313600000.0
2009-06-24 11:17:00,1.76105,1.7611,1.76015,1.7604,320800000.0
2009-06-24 11:18:00,1.7609,1.7609,1.7596,1.7598,207600000.0
2009-06-24 11:19:00,1.75985,1.76075,1.75925,1.7593,296600000.0
2009-06-24 11:20:00,1.7592,1.7593,1.7576,1.75855,253200000.0
2009-06-24 11:21:00,1.75855,1.75925,1.7581,1.75885,255000000.0
2009-06-24 11:22:00,1.75885,1.7592,1.7583,1.7585,240800000.0
2009-06-24 11:23:00,1.7585,1.75925,1.75805,1.75915,232800000.0
2009-06-24 11:24:00,1.7592,1.7599,1.7588,1.7593,189200000.0
2009-06-24 11:25:00,1.75945,1.7595,1.75895,1.75915,217200000.0
2009-06-24 11:26:00,1.75915,1.7595,1.75895,1.75925,130600000.0
2009-06-24 11:27:00,1.75925,1.75935,1.75855,1.7586,205200000.0
2009-06-24 11:28:00,1.7586,1.75995,1.7586,1.75975,215800000.0
2009-06-24 11:29:00,1.75965,1.7599,1.7595,1.7595,228200000.0
2009-06-24 11:30:00,1.7595,1.7601,1.75935,1.7595,223800000.0
2009-06-24 11:31:00,1.7595,1.76045,1.75945,1.76035,227200000.0
2009-06-24 11:32:00,1.7605,1.76095,1.76005,1.76065,176000000.0
2009-06-24 11:33:00,1.76065,1.7611,1.7606,1.7611,111800000.0
2009-06-24 11:34:00,1.7612,1.7615,1.7603,1.7605,240600000.0
2009-06-24 11:35:00,1.7605,1.7611,1.76045,1.7607,182800000.0
2009-06-24 11:36:00,1.76075,1.76135,1.76065,1.76065,228400000.0
2009-06-24 11:37:00,1.76065,1.76115,1.7602,1.7608,260000000.0
2009-06-24 11:38:00,1.76075,1.76105,1.76035,1.76075,201000000.0
2009-06-24 11:39:00,1.761,1.7621,1.76075,1.7621,340600000.0
2009-06-24 11:40:00,1.76205,1.7623,1.76085,1.76105,354800000.0
2009-06-24 11:41:00,1.76105,1.7613,1.76045,1.7608,286000000.0
2009-06-24 11:42:00,1.7608,1.76145,1.76065,1.7607,174800000.0
2009-06-24 11:43:00,1.76035,1.76145,1.76035,1.76085,173200000.0
2009-06-24 11:44:00,1.76095,1.76125,1.7605,1.76105,177200000.0
2009-06-24 11:45:00,1.76105,1.76115,1.7603,1.7605,212000000.0
2009-06-24 11:46:00,1.7605,1.76105,1.7601,1.7604,284800000.0
2009-06-24 11:47:00,1.7604,1.7609,1.76035,1.7605,285600000.0
2009-06-24 11:48:00,1.76045,1.76045,1.75965,1.75985,192800000.0
2009-06-24 11:49:00,1.75985,1.76015,1.7592,1.7599,403200000.0
2009-06-24 11:50:00,1.7599,1.7605,1.7597,1.76035,356800000.0
2009-06-24 11:51:00,1.76045,1.76105,1.7602,1.761,361000000.0
2009-06-24 11:52:00,1.7609,1.7609,1.75955,1.7603,400200000.0
2009-06-24 11:53:00,1.76035,1.76075,1.76015,1.7603,227400000.0
2009-06-24 11:54:00,1.7604,1.7611,1.7603,1.76065,350600000.0
2009-06-24 11:55:00,1.76065,1.7614,1.7601,1.76045,181000000.0
2009-06-24 11:56:00,1.76025,1.7607,1.7599,1.7602,235400000.0
2009-06-24 11:57:00,1.76015,1.7614,1.75985,1.76115,325200000.0
2009-06-24 11:58:00,1.76115,1.76155,1.76085,1.761,278800000.0
2009-06-24 11:59:00,1.76105,1.76145,1.76095,1.76125,307400000.0
2009-06-24 12:00:00,1.76125,1.7613,1.7602,1.76085,267800000.0
2009-06-24 12:01:00,1.76085,1.76095,1.7602,1.76065,289200000.0
2009-06-24 12:02:00,1.7607,1.76095,1.7604,1.76065,323200000.0
2009-06-24 12:03:00,1.76065,1.7609,1.7605,1.7607,343200000.0
2009-06-24 12:04:00,1.76065,1.76095,1.7604,1.76075,249400000.0
2009-06-24 12:05:00,1.7607,1.76095,1.7598,1.7599,292400000.0
2009-06-24 12:06:00,1.7598,1.76005,1.7595,1.7598,224200000.0
2009-06-24 12:07:00,1.7598,1.7598,1.7592,1.7594,119600000.0
2009-06-24 12:08:00,1.7594,1.76025,1.7594,1.7601,318000000.0
2009-06-24 12:09:00,1.7601,1.7607,1.76,1.76035,286000000.0
2009-06-24 12:10:00,1.7605,1.7607,1.76,1.7602,238400000.0
2009-06-24 12:11:00,1.7602,1.76035,1.75955,1.75955,205400000.0
2009-06-24 12:12:00,1.7596,1.75975,1.75905,1.75935,249600000.0
2009-06-24 12:13:00,1.75945,1.75945,1.7588,1.75895,190400000.0
2009-06-24 12:14:00,1.75885,1.759,1.7586,1.7587,148800000.0
2009-06-24 12:15:00,1.7588,1.75895,1.7584,1.75885,161800000.0
2009-06-24 12:16:00,1.7588,1.7592,1.7588,1.75915,186800000.0
2009-06-24 12:17:00,1.75915,1.7595,1.75905,1.7594,165800000.0
2009-06-24 12:18:00,1.7594,1.7597,1.7593,1.7593,194600000.0
2009-06-24 12:19:00,1.7593,1.75995,1.75915,1.75915,144000000.0
2009-06-24 12:20:00,1.7592,1.7592,1.75775,1.7581,254000000.0
2009-06-24 12:21:00,1.7581,1.7586,1.75735,1.75795,280800000.0
2009-06-24 12:22:00,1.75815,1.7585,1.75815,1.75825,206400000.0
2009-06-24 12:23:00,1.7583,1.7597,1.7583,1.7593,213600000.0
2009-06-24 12:24:00,1.7593,1.75955,1.75915,1.75915,120800000.0
2009-06-24 12:25:00,1.75915,1.7594,1.75855,1.7589,172400000.0
2009-06-24 12:26:00,1.7589,1.75895,1.7583,1.75865,223600000.0
2009-06-24 12:27:00,1.7587,1.7594,1.7584,1.7593,279400000.0
2009-06-24 12:28:00,1.75935,1.75975,1.7592,1.75925,227600000.0
2009-06-24 12:29:00,1.75925,1.75935,1.75845,1.75855,214200000.0
2009-06-24 12:30:00,1.75875,1.75925,1.75865,1.75915,187000000.0
2009-06-24 12:31:00,1.7591,1.7594,1.75905,1.7593,183000000.0
2009-06-24 12:32:00,1.7593,1.7598,1.75905,1.75905,259200000.0
2009-06-24 12:33:00,1.7591,1.7594,1.75825,1.75855,242200000.0
2009-06-24 12:34:00,1.75855,1.759,1.7584,1.75895,146000000.0
2009-06-24 12:35:00,1.759,1.7591,1.75875,1.7588,144400000.0
2009-06-24 12:36:00,1.75875,1.7589,1.75855,1.7586,175600000.0
2009-06-24 12:37:00,1.7585,1.7593,1.7584,1.75915,258200000.0
2009-06-24 12:38:00,1.75915,1.7594,1.7585,1.7587,292400000.0
2009-06-24 12:39:00,1.75875,1.75885,1.75815,1.75875,180200000.0
2009-06-24 12:40:00,1.75875,1.75875,1.75805,1.75855,191600000.0
2009-06-24 12:41:00,1.75845,1.7586,1.75805,1.7583,139800000.0
2009-06-24 12:42:00,1.7583,1.7584,1.7577,1.75785,165400000.0
2009-06-24 12:43:00,1.75785,1.7581,1.75775,1.75805,115000000.0
2009-06-24 12:44:00,1.75805,1.7583,1.7574,1.75785,217800000.0
2009-06-24 12:45:00,1.7578,1.7581,1.7574,1.7577,194000000.0
2009-06-24 12:46:00,1.75765,1.75805,1.75745,1.7578,242200000.0
2009-06-24 12:47:00,1.7578,1.75865,1.75775,1.75855,149200000.0
2009-06-24 12:48:00,1.7585,1.75865,1.7575,1.7584,214400000.0
2009-06-24 12:49:00,1.75835,1.7586,1.758,1.7585,139000000.0
2009-06-24 12:50:00,1.7585,1.75865,1.758,1.7584,137600000.0
2009-06-24 12:51:00,1.75845,1.75855,1.75775,1.75795,202800000.0
2009-06-24 12:52:00,1.75795,1.7582,1.7577,1.7577,185400000.0
2009-06-24 12:53:00,1.7578,1.7585,1.75745,1.7584,351400000.0
2009-06-24 12:54:00,1.75855,1.75855,1.7577,1.75785,242000000.0
2009-06-24 12:55:00,1.75795,1.75825,1.7571,1.7578,261600000.0
2009-06-24 12:56:00,1.7579,1.75825,1.75745,1.7582,208400000.0
2009-06-24 12:57:00,1.7583,1.7587,1.75805,1.75845,170800000.0
2009-06-24 12:58:00,1.75845,1.75855,1.75785,1.75825,129600000.0
2009-06-24 12:59:00,1.75825,1.7585,1.75785,1.7585,219000000.0
2009-06-24 13:00:00,1.75855,1.7586,1.7576,1.7583,230800000.0
2009-06-24 13:01:00,1.7583,1.75835,1.7576,1.75835,111400000.0
2009-06-24 13:02:00,1.75835,1.75845,1.7577,1.758,223000000.0
2009-06-24 13:03:00,1.758,1.75885,1.75785,1.75845,170000000.0
2009-06-24 13:04:00,1.75855,1.7586,1.75835,1.75845,77200000.0
2009-06-24 13:05:00,1.75845,1.75845,1.75805,1.75815,93800000.0
2009-06-24 13:06:00,1.7581,1.7584,1.75795,1.7582,98600000.0
2009-06-24 13:07:00,1.7582,1.75835,1.75785,1.758,98000000.0
2009-06-24 13:08:00,1.758,1.75895,1.75795,1.75845,202600000.0
2009-06-24 13:09:00,1.7585,1.7589,1.7581,1.7586,149200000.0
2009-06-24 13:10:00,1.75855,1.75905,1.7583,1.75855,167600000.0
2009-06-24 13:11:00,1.7585,1.75935,1.75845,1.7593,144400000.0
2009-06-24 13:12:00,1.75925,1.75935,1.75835,1.75865,131600000.0
2009-06-24 13:13:00,1.75885,1.759,1.7585,1.7589,119600000.0
2009-06-24 13:14:00,1.7589,1.7589,1.75835,1.75875,116800000.0
2009-06-24 13:15:00,1.75865,1.75865,1.75795,1.7582,184400000.0
2009-06-24 13:16:00,1.75815,1.7588,1.7581,1.7583,111600000.0
2009-06-24 13:17:00,1.75825,1.75865,1.75795,1.75855,154800000.0
2009-06-24 13:18:00,1.7585,1.75925,1.7584,1.759,151400000.0
2009-06-24 13:19:00,1.7591,1.7595,1.7588,1.75915,158200000.0
2009-06-24 13:20:00,1.75915,1.75945,1.75875,1.7593,139600000.0
2009-06-24 13:21:00,1.75925,1.75945,1.75895,1.7593,142400000.0
2009-06-24 13:22:00,1.7593,1.7599,1.759,1.7597,204400000.0
2009-06-24 13:23:00,1.7597,1.7598,1.759,1.7595,184800000.0
2009-06-24 13:24:00,1.7593,1.75935,1.7585,1.759,174200000.0
2009-06-24 13:25:00,1.7589,1.759,1.7571,1.75755,264600000.0
2009-06-24 13:26:00,1.75755,1.758,1.7568,1.757,260000000.0
2009-06-24 13:27:00,1.75725,1.75725,1.75575,1.75665,247100000.0
2009-06-24 13:28:00,1.75665,1.7573,1.75575,1.75585,279600000.0
2009-06-24 13:29:00,1.75585,1.75725,1.7553,1.75585,326000000.0
2009-06-24 13:30:00,1.75585,1.75755,1.7555,1.7571,275200000.0
2009-06-24 13:31:00,1.7571,1.7573,1.7562,1.75635,270800000.0
2009-06-24 13:32:00,1.75625,1.75655,1.75555,1.75575,260600000.0
2009-06-24 13:33:00,1.7557,1.75625,1.7554,1.756,290800000.0
2009-06-24 13:34:00,1.756,1.75665,1.7557,1.75615,305000000.0
2009-06-24 13:35:00,1.75595,1.75645,1.7552,1.7553,381800000.0
2009-06-24 13:36:00,1.7551,1.7553,1.7546,1.755,317000000.0
2009-06-24 13:37:00,1.75515,1.75515,1.75405,1.75435,227400000.0
2009-06-24 13:38:00,1.7545,1.7554,1.75405,1.75515,203000000.0
2009-06-24 13:39:00,1.75535,1.7555,1.75455,1.75535,184200000.0
2009-06-24 13:40:00,1.75535,1.75555,1.7547,1.755,183400000.0
2009-06-24 13:41:00,1.755,1.75535,1.7545,1.75515,222400000.0
2009-06-24 13:42:00,1.75525,1.75575,1.75465,1.75465,263000000.0
2009-06-24 13:43:00,1.7547,1.7557,1.7547,1.75555,249600000.0
2009-06-24 13:44:00,1.7556,1.7562,1.7551,1.7555,310200000.0
2009-06-24 13:45:00,1.7555,1.75755,1.7553,1.75645,295400000.0
2009-06-24 13:46:00,1.7564,1.757,1.7563,1.75635,381800000.0
2009-06-24 13:47:00,1.75625,1.7566,1.756,1.75625,367000000.0
2009-06-24 13:48:00,1.7563,1.75645,1.7554,1.7554,353600000.0
2009-06-24 13:49:00,1.7554,1.7555,1.75485,1.75515,354000000.0
2009-06-24 13:50:00,1.75525,1.75585,1.7552,1.7553,365600000.0
2009-06-24 13:51:00,1.75535,1.7555,1.7545,1.75495,323600000.0
2009-06-24 13:52:00,1.7548,1.75535,1.75425,1.75465,210600000.0
2009-06-24 13:53:00,1.7549,1.75565,1.7547,1.7554,164400000.0
2009-06-24 13:54:00,1.7554,1.7558,1.7554,1.75545,250800000.0
2009-06-24 13:55:00,1.7559,1.7562,1.75535,1.75535,213600000.0
2009-06-24 13:56:00,1.7557,1.75625,1.75515,1.7552,151200000.0
2009-06-24 13:57:00,1.75515,1.7552,1.75435,1.75495,198000000.0
2009-06-24 13:58:00,1.755,1.7561,1.7548,1.7559,159200000.0
2009-06-24 13:59:00,1.7559,1.7565,1.75545,1.75645,147400000.0
2009-06-24 14:00:00,1.7565,1.7572,1.75635,1.7567,179600000.0
2009-06-24 14:01:00,1.7566,1.75695,1.7565,1.75665,177000000.0
2009-06-24 14:02:00,1.7567,1.7569,1.7561,1.75655,173800000.0
2009-06-24 14:03:00,1.75655,1.7569,1.75605,1.75645,182800000.0
2009-06-24 14:04:00,1.75645,1.75665,1.7558,1.75585,245800000.0
2009-06-24 14:05:00,1.75585,1.7568,1.75585,1.7564,194400000.0
2009-06-24 14:06:00,1.7564,1.75665,1.7559,1.75615,242400000.0
2009-06-24 14:07:00,1.7562,1.7564,1.75575,1.7558,330600000.0
2009-06-24 14:08:00,1.7558,1.75625,1.75575,1.7561,277200000.0
2009-06-24 14:09:00,1.7561,1.75655,1.7558,1.7563,352600001.0
2009-06-24 14:10:00,1.7563,1.7565,1.75555,1.75555,284400000.0
2009-06-24 14:11:00,1.75555,1.75565,1.755,1.75545,319000000.0
2009-06-24 14:12:00,1.7554,1.7568,1.7554,1.75665,222600000.0
2009-06-24 14:13:00,1.7568,1.75705,1.7564,1.75655,208800000.0
2009-06-24 14:14:00,1.75655,1.7566,1.75585,1.75655,327000000.0
2009-06-24 14:15:00,1.7566,1.75675,1.75595,1.75615,285400000.0
2009-06-24 14:16:00,1.75615,1.7563,1.75505,1.7553,238600000.0
2009-06-24 14:17:00,1.7552,1.7562,1.75515,1.7562,152400000.0
2009-06-24 14:18:00,1.75615,1.75675,1.75545,1.7555,275600000.0
2009-06-24 14:19:00,1.7555,1.75625,1.7555,1.75595,277200000.0
2009-06-24 14:20:00,1.7559,1.7559,1.7546,1.7546,294200000.0
2009-06-24 14:21:00,1.75465,1.7559,1.75465,1.75575,212600000.0
2009-06-24 14:22:00,1.75585,1.75625,1.75525,1.75615,217200000.0
2009-06-24 14:23:00,1.7562,1.75675,1.75575,1.7567,220400000.0
2009-06-24 14:24:00,1.75685,1.75685,1.7556,1.7561,191000000.0
2009-06-24 14:25:00,1.7562,1.75655,1.7558,1.75625,236400000.0
2009-06-24 14:26:00,1.75625,1.75705,1.75625,1.75705,212600000.0
2009-06-24 14:27:00,1.75705,1.75725,1.75645,1.757,267400000.0
2009-06-24 14:28:00,1.757,1.75715,1.75645,1.7567,367800000.0
2009-06-24 14:29:00,1.7567,1.75805,1.75645,1.75645,242200000.0
2009-06-24 14:30:00,1.7566,1.75695,1.7543,1.755,366600000.0
2009-06-24 14:31:00,1.75505,1.7555,1.7544,1.7544,336800000.0
2009-06-24 14:32:00,1.7544,1.75575,1.7544,1.7556,197200000.0
2009-06-24 14:33:00,1.7556,1.75595,1.75485,1.75505,264800000.0
2009-06-24 14:34:00,1.75505,1.75505,1.75405,1.75455,324800000.0
2009-06-24 14:35:00,1.75465,1.7554,1.75445,1.7552,417800000.0
2009-06-24 14:36:00,1.75525,1.7555,1.7547,1.75475,263200000.0
2009-06-24 14:37:00,1.7547,1.755,1.75395,1.75445,221200000.0
2009-06-24 14:38:00,1.75445,1.7545,1.75385,1.75405,188600000.0
2009-06-24 14:39:00,1.75405,1.7548,1.75385,1.75425,316400000.0
2009-06-24 14:40:00,1.7543,1.75485,1.7543,1.75455,341000000.0
2009-06-24 14:41:00,1.75455,1.755,1.7542,1.7544,341400000.0
2009-06-24 14:42:00,1.7544,1.75495,1.75405,1.7547,379000000.0
2009-06-24 14:43:00,1.75475,1.75485,1.75395,1.7545,313000000.0
2009-06-24 14:44:00,1.7544,1.755,1.7542,1.75445,417400000.0
2009-06-24 14:45:00,1.7545,1.75495,1.75335,1.7535,381800000.0
2009-06-24 14:46:00,1.75345,1.75415,1.7533,1.7539,375600000.0
2009-06-24 14:47:00,1.7539,1.75405,1.75345,1.75405,313000000.0
2009-06-24 14:48:00,1.75405,1.7543,1.75375,1.75395,266000000.0
2009-06-24 14:49:00,1.7539,1.75445,1.75385,1.7539,132200000.0
2009-06-24 14:50:00,1.754,1.7541,1.7528,1.75285,175800000.0
2009-06-24 14:51:00,1.7529,1.7531,1.7523,1.7525,303800000.0
2009-06-24 14:52:00,1.75245,1.75245,1.7517,1.7519,281600000.0
2009-06-24 14:53:00,1.7519,1.7522,1.75175,1.75175,168000000.0
2009-06-24 14:54:00,1.7517,1.7526,1.75155,1.7523,211800000.0
2009-06-24 14:55:00,1.7523,1.75245,1.75125,1.75145,252600000.0
2009-06-24 14:56:00,1.75165,1.75335,1.7514,1.75235,237800000.0
2009-06-24 14:57:00,1.75235,1.7525,1.75215,1.75245,149200000.0
2009-06-24 14:58:00,1.75235,1.75245,1.7509,1.75105,206000000.0
2009-06-24 14:59:00,1.751,1.751,1.7476,1.7479,243400000.0
2009-06-24 15:00:00,1.74805,1.7489,1.7479,1.74835,351000000.0
2009-06-24 15:01:00,1.74845,1.7492,1.74825,1.74825,379200000.0
2009-06-24 15:02:00,1.74825,1.7489,1.7482,1.74845,136000000.0
2009-06-24 15:03:00,1.74845,1.7488,1.74825,1.74855,180400000.0
2009-06-24 15:04:00,1.7487,1.74915,1.748,1.74915,207400000.0
2009-06-24 15:05:00,1.7492,1.74955,1.7488,1.7495,184200000.0
2009-06-24 15:06:00,1.7496,1.7496,1.7486,1.74875,192800000.0
2009-06-24 15:07:00,1.74875,1.74885,1.74825,1.74845,136600000.0
2009-06-24 15:08:00,1.74855,1.74905,1.74775,1.749,119400000.0
2009-06-24 15:09:00,1.74895,1.7494,1.7487,1.74935,212400000.0
2009-06-24 15:10:00,1.74925,1.7504,1.7492,1.74995,244400000.0
2009-06-24 15:11:00,1.74995,1.75015,1.7497,1.7498,119600000.0
2009-06-24 15:12:00,1.7498,1.74995,1.74955,1.74975,108600000.0
2009-06-24 15:13:00,1.7497,1.7498,1.7493,1.7495,190200000.0
2009-06-24 15:14:00,1.7496,1.74995,1.7494,1.74945,235000000.0
2009-06-24 15:15:00,1.7493,1.7496,1.749,1.74905,311000000.0
2009-06-24 15:16:00,1.74905,1.7504,1.7489,1.75015,311000000.0
2009-06-24 15:17:00,1.75015,1.7504,1.74985,1.7501,258600000.0
2009-06-24 15:18:00,1.75005,1.75005,1.74965,1.74985,191800000.0
2009-06-24 15:19:00,1.74985,1.74985,1.7492,1.7496,267600000.0
2009-06-24 15:20:00,1.74965,1.7501,1.74955,1.74955,170200000.0
2009-06-24 15:21:00,1.7496,1.7504,1.7496,1.74995,159600000.0
2009-06-24 15:22:00,1.74995,1.7502,1.74955,1.74965,149400000.0
2009-06-24 15:23:00,1.74945,1.74975,1.74935,1.7497,232400000.0
2009-06-24 15:24:00,1.7497,1.7497,1.7494,1.74955,172600000.0
2009-06-24 15:25:00,1.74945,1.74965,1.74945,1.7496,80400000.0
2009-06-24 15:26:00,1.74965,1.74975,1.7495,1.74965,55600000.0
2009-06-24 15:27:00,1.74965,1.7499,1.7495,1.74965,124000000.0
2009-06-24 15:28:00,1.74975,1.7499,1.7495,1.74955,98600000.0
2009-06-24 15:29:00,1.74955,1.74955,1.74925,1.7495,117000000.0
2009-06-24 15:30:00,1.7494,1.74985,1.7492,1.74965,207400000.0
2009-06-24 15:31:00,1.74965,1.74995,1.7494,1.7497,110200000.0
2009-06-24 15:32:00,1.7498,1.7498,1.7494,1.74955,286000000.0
2009-06-24 15:33:00,1.7495,1.7496,1.7492,1.7494,202600000.0
2009-06-24 15:34:00,1.7493,1.7498,1.74905,1.7496,151600000.0
2009-06-24 15:35:00,1.7496,1.7499,1.7491,1.7493,189000000.0
2009-06-24 15:36:00,1.7492,1.74935,1.74825,1.7484,155400000.0
2009-06-24 15:37:00,1.74835,1.7486,1.74815,1.7486,144800000.0
2009-06-24 15:38:00,1.74865,1.74865,1.74795,1.74855,143800000.0
2009-06-24 15:39:00,1.74855,1.749,1.74845,1.7486,171800000.0
2009-06-24 15:40:00,1.7486,1.74895,1.74835,1.74895,165600000.0
2009-06-24 15:41:00,1.74885,1.7492,1.74815,1.74875,202200000.0
2009-06-24 15:42:00,1.7488,1.7499,1.7488,1.7499,251200000.0
2009-06-24 15:43:00,1.7498,1.75015,1.74925,1.74955,316600000.0
2009-06-24 15:44:00,1.74955,1.75055,1.74955,1.75025,362800000.0
2009-06-24 15:45:00,1.7503,1.7505,1.7496,1.74965,226600000.0
2009-06-24 15:46:00,1.74965,1.74985,1.74905,1.7495,229400000.0
2009-06-24 15:47:00,1.7495,1.75085,1.7494,1.75085,249400000.0
2009-06-24 15:48:00,1.7507,1.75085,1.74975,1.74985,279400000.0
2009-06-24 15:49:00,1.74985,1.75065,1.74925,1.7499,300800000.0
2009-06-24 15:50:00,1.7499,1.7501,1.74925,1.7496,328200000.0
2009-06-24 15:51:00,1.74965,1.7501,1.7494,1.7495,304600000.0
2009-06-24 15:52:00,1.74965,1.74985,1.7489,1.7491,363800000.0
2009-06-24 15:53:00,1.749,1.749,1.74765,1.74835,285200000.0
2009-06-24 15:54:00,1.74835,1.74885,1.74795,1.7485,407200000.0
2009-06-24 15:55:00,1.7486,1.749,1.7482,1.7482,351200000.0
2009-06-24 15:56:00,1.7482,1.74845,1.74795,1.74835,261400000.0
2009-06-24 15:57:00,1.7483,1.7484,1.7477,1.74795,324400000.0
2009-06-24 15:58:00,1.74795,1.7481,1.7476,1.74805,196200000.0
2009-06-24 15:59:00,1.74805,1.7484,1.7477,1.7481,277400000.0
2009-06-24 16:00:00,1.748,1.74945,1.7478,1.7489,254400000.0
2009-06-24 16:01:00,1.7492,1.74955,1.7488,1.74925,265600000.0
2009-06-24 16:02:00,1.74925,1.7496,1.74825,1.7485,226400000.0
2009-06-24 16:03:00,1.7485,1.74855,1.748,1.7481,222000000.0
2009-06-24 16:04:00,1.7481,1.74825,1.74735,1.74795,253400000.0
2009-06-24 16:05:00,1.7481,1.74855,1.7478,1.74825,226400000.0
2009-06-24 16:06:00,1.7483,1.7486,1.74795,1.74835,296600000.0
2009-06-24 16:07:00,1.74835,1.7489,1.7478,1.748,217400000.0
2009-06-24 16:08:00,1.74795,1.74815,1.74685,1.74705,302600000.0
2009-06-24 16:09:00,1.7471,1.7472,1.7461,1.7463,239200000.0
2009-06-24 16:10:00,1.7463,1.74645,1.74465,1.74495,266000000.0
2009-06-24 16:11:00,1.74505,1.7458,1.745,1.7455,296200000.0
2009-06-24 16:12:00,1.7455,1.74605,1.74525,1.74545,265400000.0
2009-06-24 16:13:00,1.74545,1.7462,1.7454,1.74585,233800000.0
2009-06-24 16:14:00,1.74585,1.74615,1.7456,1.746,231000000.0
2009-06-24 16:15:00,1.746,1.7461,1.7454,1.74565,284000000.0
2009-06-24 16:16:00,1.7456,1.7463,1.7456,1.74585,108600000.0
2009-06-24 16:17:00,1.7456,1.7457,1.745,1.745,275800000.0
2009-06-24 16:18:00,1.745,1.7457,1.745,1.74565,222400000.0
2009-06-24 16:19:00,1.7456,1.7459,1.74535,1.7458,151000000.0
2009-06-24 16:20:00,1.7457,1.7457,1.74515,1.74525,175400000.0
2009-06-24 16:21:00,1.74525,1.7455,1.7451,1.7453,109800000.0
2009-06-24 16:22:00,1.7453,1.74545,1.7447,1.7453,126800000.0
2009-06-24 16:23:00,1.7453,1.7455,1.7447,1.7452,192400000.0
2009-06-24 16:24:00,1.74515,1.74525,1.7447,1.7449,185400000.0
2009-06-24 16:25:00,1.7449,1.74525,1.74425,1.74495,245600000.0
2009-06-24 16:26:00,1.7449,1.74495,1.7437,1.7441,247800000.0
2009-06-24 16:27:00,1.74405,1.7441,1.74325,1.74395,188600000.0
2009-06-24 16:28:00,1.74405,1.74405,1.7435,1.7435,183800000.0
2009-06-24 16:29:00,1.74345,1.74405,1.74325,1.7438,170600000.0
2009-06-24 16:30:00,1.74385,1.74455,1.7434,1.7443,204800000.0
2009-06-24 16:31:00,1.7443,1.74505,1.7443,1.745,181800000.0
2009-06-24 16:32:00,1.74495,1.7451,1.74465,1.7447,133600000.0
2009-06-24 16:33:00,1.74465,1.74495,1.74415,1.7449,177400000.0
2009-06-24 16:34:00,1.745,1.74555,1.74495,1.74505,189400000.0
2009-06-24 16:35:00,1.74505,1.74535,1.74485,1.7449,210800000.0
2009-06-24 16:36:00,1.7449,1.7454,1.7448,1.7453,213600000.0
2009-06-24 16:37:00,1.74535,1.74565,1.7448,1.74485,233000000.0
2009-06-24 16:38:00,1.74485,1.74495,1.7443,1.7446,193400000.0
2009-06-24 16:39:00,1.74455,1.74495,1.74445,1.74475,114600000.0
2009-06-24 16:40:00,1.7448,1.7452,1.74475,1.74505,97800000.0
2009-06-24 16:41:00,1.74505,1.74595,1.74495,1.7459,231600000.0
2009-06-24 16:42:00,1.74585,1.7465,1.7458,1.7458,276400000.0
2009-06-24 16:43:00,1.7458,1.7459,1.74505,1.74515,304400000.0
2009-06-24 16:44:00,1.74515,1.74555,1.7449,1.74495,428400000.0
2009-06-24 16:45:00,1.74495,1.7452,1.7447,1.74495,233200000.0
2009-06-24 16:46:00,1.7449,1.74645,1.7449,1.7461,267800000.0
2009-06-24 16:47:00,1.7462,1.7466,1.746,1.7464,236200000.0
2009-06-24 16:48:00,1.7464,1.74695,1.7459,1.74595,257000000.0
2009-06-24 16:49:00,1.7459,1.74625,1.7454,1.74545,241600000.0
2009-06-24 16:50:00,1.7454,1.7454,1.7444,1.74445,282600000.0
2009-06-24 16:51:00,1.7445,1.74485,1.74395,1.74465,288000000.0
2009-06-24 16:52:00,1.74465,1.74485,1.74415,1.74445,240200000.0
2009-06-24 16:53:00,1.7445,1.74505,1.7442,1.74505,200000000.0
2009-06-24 16:54:00,1.74505,1.7453,1.74445,1.7449,170800000.0
2009-06-24 16:55:00,1.74485,1.7455,1.74465,1.7451,228400000.0
2009-06-24 16:56:00,1.7452,1.7453,1.74485,1.7451,86600000.0
2009-06-24 16:57:00,1.7451,1.74545,1.74505,1.7453,97600000.0
2009-06-24 16:58:00,1.7453,1.74535,1.74485,1.74525,133800000.0
2009-06-24 16:59:00,1.7452,1.7455,1.74395,1.7443,208800000.0
2009-06-24 17:00:00,1.74425,1.7463,1.74415,1.74555,191000000.0
2009-06-24 17:01:00,1.74555,1.74555,1.74475,1.7454,122800000.0
2009-06-24 17:02:00,1.74535,1.74535,1.74435,1.7444,119800000.0
2009-06-24 17:03:00,1.7445,1.74465,1.7439,1.744,199400000.0
2009-06-24 17:04:00,1.7442,1.7442,1.74365,1.74385,136800000.0
2009-06-24 17:05:00,1.7437,1.74465,1.7437,1.7442,154300000.0
2009-06-24 17:06:00,1.74425,1.7448,1.7442,1.74465,126200000.0
2009-06-24 17:07:00,1.74465,1.745,1.74425,1.74435,129000000.0
2009-06-24 17:08:00,1.74435,1.7448,1.74405,1.7444,106000000.0
2009-06-24 17:09:00,1.74435,1.7444,1.74395,1.74415,132200000.0
2009-06-24 17:10:00,1.74415,1.74425,1.7438,1.7441,283000000.0
2009-06-24 17:11:00,1.7441,1.74415,1.74385,1.74385,125200000.0
2009-06-24 17:12:00,1.74375,1.74415,1.7437,1.744,173800000.0
2009-06-24 17:13:00,1.74395,1.74405,1.74355,1.7439,253600000.0
2009-06-24 17:14:00,1.7438,1.7438,1.74315,1.7432,235200000.0
2009-06-24 17:15:00,1.7433,1.74335,1.74265,1.74265,177600000.0
2009-06-24 17:16:00,1.74265,1.74315,1.7423,1.7426,195600000.0
2009-06-24 17:17:00,1.7427,1.743,1.7424,1.74295,176000000.0
2009-06-24 17:18:00,1.7429,1.74325,1.7426,1.74325,249800000.0
2009-06-24 17:19:00,1.74315,1.74365,1.743,1.74355,234600000.0
2009-06-24 17:20:00,1.74345,1.74365,1.74285,1.74355,359200000.0
2009-06-24 17:21:00,1.74355,1.74355,1.7425,1.7425,300200000.0
2009-06-24 17:22:00,1.7425,1.7425,1.74165,1.7419,213800000.0
2009-06-24 17:23:00,1.7419,1.74195,1.74155,1.7417,178000000.0
2009-06-24 17:24:00,1.7417,1.74265,1.74105,1.7426,211800000.0
2009-06-24 17:25:00,1.7426,1.74305,1.7425,1.74295,238200000.0
2009-06-24 17:26:00,1.74295,1.74315,1.74245,1.74315,397400000.0
2009-06-24 17:27:00,1.74305,1.7432,1.7425,1.74295,238800000.0
2009-06-24 17:28:00,1.74295,1.7434,1.7428,1.7429,229800000.0
2009-06-24 17:29:00,1.7429,1.7435,1.7424,1.7434,390200000.0
2009-06-24 17:30:00,1.7433,1.74365,1.7427,1.7432,253800000.0
2009-06-24 17:31:00,1.7432,1.7432,1.7429,1.7431,72200000.0
2009-06-24 17:32:00,1.74305,1.7437,1.74295,1.7432,203600000.0
2009-06-24 17:33:00,1.7434,1.7434,1.7422,1.7425,242000000.0
2009-06-24 17:34:00,1.7425,1.7428,1.74205,1.7424,298400000.0
2009-06-24 17:35:00,1.74245,1.74275,1.74185,1.7424,285200000.0
2009-06-24 17:36:00,1.7424,1.74285,1.74205,1.7428,184600000.0
2009-06-24 17:37:00,1.7429,1.74345,1.74275,1.74345,221800000.0
2009-06-24 17:38:00,1.74355,1.74415,1.74325,1.74395,293000000.0
2009-06-24 17:39:00,1.74385,1.7441,1.74305,1.74305,280200000.0
2009-06-24 17:40:00,1.74315,1.74385,1.7431,1.74375,260200000.0
2009-06-24 17:41:00,1.74375,1.74415,1.74365,1.7441,246800000.0
2009-06-24 17:42:00,1.7441,1.7443,1.7435,1.7435,251600000.0
2009-06-24 17:43:00,1.7437,1.7441,1.74365,1.74395,218800000.0
2009-06-24 17:44:00,1.7439,1.7441,1.74385,1.744,182200000.0
2009-06-24 17:45:00,1.744,1.7442,1.74325,1.74345,251400000.0
2009-06-24 17:46:00,1.7435,1.74405,1.7433,1.74345,267000000.0
2009-06-24 17:47:00,1.74355,1.74405,1.74355,1.7438,157600000.0
2009-06-24 17:48:00,1.7437,1.74425,1.74365,1.7442,261400000.0
2009-06-24 17:49:00,1.74425,1.7443,1.7437,1.7438,387600000.0
2009-06-24 17:50:00,1.74365,1.74375,1.7432,1.74355,300200000.0
2009-06-24 17:51:00,1.7435,1.74355,1.74295,1.74325,302200000.0
2009-06-24 17:52:00,1.74325,1.74375,1.7428,1.74375,240000000.0
2009-06-24 17:53:00,1.74345,1.7439,1.7433,1.74375,328200000.0
2009-06-24 17:54:00,1.74365,1.74495,1.7434,1.74495,271000000.0
2009-06-24 17:55:00,1.7448,1.7459,1.74445,1.7458,308800000.0
2009-06-24 17:56:00,1.7458,1.746,1.74505,1.7454,345200000.0
2009-06-24 17:57:00,1.7455,1.74605,1.74495,1.7456,335600000.0
2009-06-24 17:58:00,1.7456,1.74595,1.7451,1.74535,277600000.0
2009-06-24 17:59:00,1.74555,1.74565,1.7452,1.74555,163600000.0
2009-06-24 18:00:00,1.74555,1.74565,1.7449,1.74535,204600000.0
2009-06-24 18:01:00,1.74565,1.74565,1.7453,1.7454,106800000.0
2009-06-24 18:02:00,1.7454,1.74605,1.74535,1.74555,132000000.0
2009-06-24 18:03:00,1.74555,1.7459,1.7454,1.7456,161000000.0
2009-06-24 18:04:00,1.7456,1.74615,1.7453,1.7457,186800000.0
2009-06-24 18:05:00,1.7457,1.74595,1.7453,1.7458,180600000.0
2009-06-24 18:06:00,1.7458,1.74625,1.74575,1.746,93000000.0
2009-06-24 18:07:00,1.746,1.7464,1.746,1.7463,124800000.0
2009-06-24 18:08:00,1.74625,1.74645,1.7454,1.74585,268200000.0
2009-06-24 18:09:00,1.7459,1.7462,1.74575,1.7461,262600000.0
2009-06-24 18:10:00,1.74615,1.74615,1.74585,1.74595,98400000.0
2009-06-24 18:11:00,1.746,1.74605,1.7455,1.74595,206400000.0
2009-06-24 18:12:00,1.746,1.74635,1.74565,1.7459,368000000.0
2009-06-24 18:13:00,1.7458,1.7461,1.74525,1.74535,147800000.0
2009-06-24 18:14:00,1.7453,1.74545,1.74525,1.7454,84400000.0
2009-06-24 18:15:00,1.7454,1.74555,1.74345,1.74365,180800000.0
2009-06-24 18:16:00,1.7439,1.7448,1.7434,1.74465,276600000.0
2009-06-24 18:17:00,1.7445,1.7446,1.74305,1.7433,193200000.0
2009-06-24 18:18:00,1.74325,1.744,1.7427,1.744,222000000.0
2009-06-24 18:19:00,1.744,1.7446,1.7434,1.7438,248800000.0
2009-06-24 18:20:00,1.7439,1.7441,1.74345,1.7438,176400000.0
2009-06-24 18:21:00,1.74375,1.74395,1.74275,1.7433,238400000.0
2009-06-24 18:22:00,1.74325,1.7434,1.7423,1.7423,278200000.0
2009-06-24 18:23:00,1.7426,1.74325,1.7424,1.7431,280200000.0
2009-06-24 18:24:00,1.7431,1.7441,1.7429,1.7434,325200000.0
2009-06-24 18:25:00,1.7434,1.7442,1.7428,1.7434,372000000.0
2009-06-24 18:26:00,1.7434,1.74355,1.74235,1.74345,314000000.0
2009-06-24 18:27:00,1.743,1.74375,1.7428,1.74365,322000000.0
2009-06-24 18:28:00,1.74355,1.74375,1.74275,1.7429,292600000.0
2009-06-24 18:29:00,1.74295,1.74415,1.7428,1.7436,374200000.0
2009-06-24 18:30:00,1.7437,1.74425,1.74365,1.7439,247400000.0
2009-06-24 18:31:00,1.7438,1.7444,1.7434,1.7439,186400000.0
2009-06-24 18:32:00,1.7438,1.74455,1.74315,1.7444,172400000.0
2009-06-24 18:33:00,1.7444,1.7449,1.74385,1.74415,214200000.0
2009-06-24 18:34:00,1.74415,1.7447,1.74355,1.7439,316000000.0
2009-06-24 18:35:00,1.7438,1.7447,1.7436,1.744,206200000.0
2009-06-24 18:36:00,1.74405,1.7443,1.7439,1.74425,133800000.0
2009-06-24 18:37:00,1.74425,1.7447,1.744,1.7443,153800000.0
2009-06-24 18:38:00,1.74455,1.74565,1.74455,1.7454,143000000.0
2009-06-24 18:39:00,1.74555,1.7464,1.74515,1.7462,141400000.0
2009-06-24 18:40:00,1.7462,1.74645,1.74545,1.7457,178400000.0
2009-06-24 18:41:00,1.7457,1.74605,1.7455,1.746,99600000.0
2009-06-24 18:42:00,1.74615,1.74615,1.7457,1.7457,76200000.0
2009-06-24 18:43:00,1.7458,1.74585,1.7451,1.7454,170600000.0
2009-06-24 18:44:00,1.7454,1.74615,1.7454,1.74595,117800000.0
2009-06-24 18:45:00,1.74585,1.7462,1.7452,1.7457,144800000.0
2009-06-24 18:46:00,1.74565,1.74655,1.7454,1.7463,122900000.0
2009-06-24 18:47:00,1.74625,1.7464,1.74605,1.74625,109600000.0
2009-06-24 18:48:00,1.74615,1.74635,1.7456,1.7457,195000000.0
2009-06-24 18:49:00,1.7458,1.7458,1.74525,1.7457,136600000.0
2009-06-24 18:50:00,1.74565,1.7457,1.74525,1.74555,105400000.0
2009-06-24 18:51:00,1.74555,1.74595,1.74545,1.7459,140400000.0
2009-06-24 18:52:00,1.74595,1.74635,1.74585,1.74605,63600000.0
2009-06-24 18:53:00,1.7461,1.74635,1.7457,1.74605,103800000.0
2009-06-24 18:54:00,1.7461,1.74665,1.74605,1.74655,124600000.0
2009-06-24 18:55:00,1.74655,1.74695,1.7464,1.74665,185800000.0
2009-06-24 18:56:00,1.74665,1.74705,1.74635,1.74685,188600000.0
2009-06-24 18:57:00,1.7468,1.747,1.74665,1.7467,185000000.0
2009-06-24 18:58:00,1.7466,1.7467,1.74635,1.7465,161400000.0
2009-06-24 18:59:00,1.74655,1.74735,1.74655,1.74735,230400000.0
2009-06-24 19:00:00,1.74735,1.7475,1.74675,1.7468,193200000.0
2009-06-24 19:01:00,1.7468,1.74715,1.74635,1.7465,213400000.0
2009-06-24 19:02:00,1.74645,1.74655,1.746,1.74625,105400000.0
2009-06-24 19:03:00,1.74625,1.74625,1.7456,1.74565,152800000.0
2009-06-24 19:04:00,1.74565,1.74605,1.7456,1.7459,94800000.0
2009-06-24 19:05:00,1.7459,1.7461,1.74575,1.7459,107600000.0
2009-06-24 19:06:00,1.7462,1.7462,1.7459,1.7459,56200000.0
2009-06-24 19:07:00,1.746,1.74635,1.7459,1.74615,87200000.0
2009-06-24 19:08:00,1.74615,1.7465,1.746,1.7463,120800000.0
2009-06-24 19:09:00,1.74635,1.74675,1.74575,1.7465,195200000.0
2009-06-24 19:10:00,1.7465,1.74655,1.74635,1.7464,121600000.0
2009-06-24 19:11:00,1.7464,1.7464,1.7455,1.7457,218400000.0
2009-06-24 19:12:00,1.7457,1.7464,1.7456,1.7464,198800000.0
2009-06-24 19:13:00,1.7465,1.74715,1.7465,1.7471,100800000.0
2009-06-24 19:14:00,1.7471,1.74715,1.74635,1.7467,119000000.0
2009-06-24 19:15:00,1.7468,1.74695,1.7466,1.74685,38000000.0
2009-06-24 19:16:00,1.74675,1.74685,1.7462,1.7463,44400000.0
2009-06-24 19:17:00,1.7462,1.74665,1.7458,1.746,204800000.0
2009-06-24 19:18:00,1.7463,1.7465,1.7458,1.74625,90600000.0
2009-06-24 19:19:00,1.74625,1.7466,1.746,1.74635,200600000.0
2009-06-24 19:20:00,1.74635,1.7466,1.7462,1.7462,166400000.0
2009-06-24 19:21:00,1.7463,1.74635,1.74585,1.74615,83400000.0
2009-06-24 19:22:00,1.74615,1.7464,1.74575,1.7461,114600000.0
2009-06-24 19:23:00,1.7462,1.7463,1.74575,1.74595,115800000.0
2009-06-24 19:24:00,1.74595,1.74675,1.74585,1.74665,56400000.0
2009-06-24 19:25:00,1.7467,1.74685,1.74635,1.7464,167400000.0
2009-06-24 19:26:00,1.7464,1.7467,1.7462,1.7463,177200000.0
2009-06-24 19:27:00,1.7464,1.7466,1.7461,1.74625,164200000.0
2009-06-24 19:28:00,1.7463,1.74675,1.7461,1.74655,147200000.0
2009-06-24 19:29:00,1.74655,1.74715,1.74655,1.74715,154800000.0
2009-06-24 19:30:00,1.7471,1.74755,1.7468,1.74745,172000000.0
2009-06-24 19:31:00,1.74745,1.7475,1.7471,1.74725,215400000.0
2009-06-24 19:32:00,1.74715,1.74735,1.7469,1.7471,159000000.0
2009-06-24 19:33:00,1.74715,1.7474,1.74705,1.74725,176800000.0
2009-06-24 19:34:00,1.7471,1.74735,1.74705,1.7472,87800000.0
2009-06-24 19:35:00,1.7473,1.7478,1.7473,1.7474,139400000.0
2009-06-24 19:36:00,1.7474,1.7477,1.7473,1.7474,192400000.0
2009-06-24 19:37:00,1.7474,1.74765,1.74695,1.74735,121400000.0
2009-06-24 19:38:00,1.74725,1.7475,1.747,1.7474,110800000.0
2009-06-24 19:39:00,1.74735,1.74755,1.7469,1.74755,174600000.0
2009-06-24 19:40:00,1.74755,1.7479,1.74755,1.74765,62200000.0
2009-06-24 19:41:00,1.74765,1.74765,1.7475,1.74755,44000000.0
2009-06-24 19:42:00,1.7476,1.7477,1.7472,1.74725,146800000.0
2009-06-24 19:43:00,1.7474,1.7476,1.74735,1.7475,39600000.0
2009-06-24 19:44:00,1.7475,1.7477,1.7475,1.74765,61400000.0
2009-06-24 19:45:00,1.7477,1.748,1.7474,1.74785,135400000.0
2009-06-24 19:46:00,1.74785,1.7482,1.7469,1.7469,261000000.0
2009-06-24 19:47:00,1.747,1.74715,1.74635,1.74665,284400000.0
2009-06-24 19:48:00,1.7467,1.7467,1.7462,1.74635,104800000.0
2009-06-24 19:49:00,1.74635,1.74655,1.7463,1.74645,129000000.0
2009-06-24 19:50:00,1.74635,1.74655,1.74585,1.7461,204600000.0
2009-06-24 19:51:00,1.74605,1.7464,1.7458,1.7461,173000000.0
2009-06-24 19:52:00,1.74615,1.74625,1.7458,1.74605,131400000.0
2009-06-24 19:53:00,1.74605,1.74635,1.74605,1.74635,191400000.0
2009-06-24 19:54:00,1.74635,1.74645,1.7459,1.7462,164400000.0
2009-06-24 19:55:00,1.7462,1.74645,1.7458,1.74615,208400000.0
2009-06-24 19:56:00,1.7461,1.7462,1.74585,1.74595,141800000.0
2009-06-24 19:57:00,1.74595,1.74615,1.74595,1.74605,68400000.0
2009-06-24 19:58:00,1.7461,1.7464,1.74565,1.74565,228000000.0
2009-06-24 19:59:00,1.7456,1.74585,1.7451,1.7451,171600000.0
2009-06-24 20:00:00,1.7452,1.7456,1.7446,1.74475,329600000.0
2009-06-24 20:01:00,1.74475,1.74475,1.74415,1.74445,237400000.0
2009-06-24 20:02:00,1.74485,1.74485,1.74365,1.74365,215800000.0
2009-06-24 20:03:00,1.74365,1.74445,1.74335,1.7442,284000000.0
2009-06-24 20:04:00,1.7444,1.7449,1.7439,1.7439,227400000.0
2009-06-24 20:05:00,1.74375,1.74375,1.743,1.7431,211800000.0
2009-06-24 20:06:00,1.7431,1.74345,1.7424,1.74335,119600000.0
2009-06-24 20:07:00,1.74335,1.74335,1.74205,1.74265,121400000.0
2009-06-24 20:08:00,1.74265,1.7427,1.74175,1.74235,105400000.0
2009-06-24 20:09:00,1.7423,1.7427,1.74195,1.7421,188800000.0
2009-06-24 20:10:00,1.7422,1.7422,1.74165,1.74175,125600000.0
2009-06-24 20:11:00,1.7418,1.74255,1.74165,1.7419,283000000.0
2009-06-24 20:12:00,1.74165,1.7424,1.74125,1.7424,224800000.0
2009-06-24 20:13:00,1.7423,1.743,1.74185,1.74275,226200000.0
2009-06-24 20:14:00,1.74275,1.74505,1.74175,1.74275,180400000.0
2009-06-24 20:15:00,1.74335,1.74455,1.7433,1.7435,76000000.0
2009-06-24 20:16:00,1.7436,1.7449,1.7432,1.7437,86800000.0
2009-06-24 20:17:00,1.7437,1.74425,1.7411,1.74125,163800000.0
2009-06-24 20:18:00,1.74225,1.7439,1.73815,1.7436,341000000.0
2009-06-24 20:19:00,1.74325,1.7484,1.74295,1.74315,317800000.0
2009-06-24 20:20:00,1.7434,1.74715,1.7434,1.74495,250800000.0
2009-06-24 20:21:00,1.745,1.7452,1.742,1.7422,217600000.0
2009-06-24 20:22:00,1.7425,1.743,1.73995,1.74075,422800000.0
2009-06-24 20:23:00,1.74085,1.74375,1.73985,1.7435,328600000.0
2009-06-24 20:24:00,1.7435,1.74555,1.743,1.74435,317200000.0
2009-06-24 20:25:00,1.7445,1.745,1.74285,1.74355,355400000.0
2009-06-24 20:26:00,1.7433,1.7454,1.7432,1.74505,362600000.0
2009-06-24 20:27:00,1.7452,1.747,1.7452,1.74685,390600000.0
2009-06-24 20:28:00,1.74685,1.74945,1.74685,1.7488,311800000.0
2009-06-24 20:29:00,1.74895,1.74995,1.74775,1.7487,321700000.0
2009-06-24 20:30:00,1.7487,1.7498,1.7483,1.74895,329400000.0
2009-06-24 20:31:00,1.74895,1.7493,1.7479,1.74815,340000000.0
2009-06-24 20:32:00,1.74815,1.7499,1.7481,1.74945,310400000.0
2009-06-24 20:33:00,1.74945,1.752,1.74935,1.7506,344600000.0
2009-06-24 20:34:00,1.75065,1.751,1.7479,1.74825,411400000.0
2009-06-24 20:35:00,1.7483,1.7491,1.7474,1.7491,353800000.0
2009-06-24 20:36:00,1.7488,1.75055,1.7486,1.74925,397400000.0
2009-06-24 20:37:00,1.74925,1.75065,1.74865,1.75065,362200000.0
2009-06-24 20:38:00,1.75065,1.75065,1.7492,1.74965,417800000.0
2009-06-24 20:39:00,1.7497,1.75015,1.74905,1.7492,443600000.0
2009-06-24 20:40:00,1.74915,1.75065,1.749,1.7504,436800000.0
2009-06-24 20:41:00,1.75045,1.7505,1.7488,1.7495,386800000.0
2009-06-24 20:42:00,1.7495,1.7496,1.7486,1.7487,299200000.0
2009-06-24 20:43:00,1.74875,1.7491,1.7477,1.7479,360400000.0
2009-06-24 20:44:00,1.7479,1.74835,1.74725,1.7479,410600000.0
2009-06-24 20:45:00,1.7479,1.7481,1.7467,1.74745,397200000.0
2009-06-24 20:46:00,1.74745,1.7478,1.74705,1.7478,383000000.0
2009-06-24 20:47:00,1.7477,1.74845,1.74735,1.7475,300200000.0
2009-06-24 20:48:00,1.74755,1.74945,1.74705,1.74885,406200000.0
2009-06-24 20:49:00,1.7483,1.7492,1.74795,1.74865,335400000.0
2009-06-24 20:50:00,1.74845,1.7493,1.74715,1.74735,327800000.0
2009-06-24 20:51:00,1.74735,1.7475,1.7462,1.74655,463200000.0
2009-06-24 20:52:00,1.7466,1.747,1.7455,1.74595,376000000.0
2009-06-24 20:53:00,1.7459,1.7465,1.7457,1.7464,378200000.0
2009-06-24 20:54:00,1.74635,1.7471,1.7458,1.74705,318000000.0
2009-06-24 20:55:00,1.74705,1.74765,1.7468,1.74745,263400000.0
2009-06-24 20:56:00,1.7468,1.7479,1.74675,1.7479,302000000.0
2009-06-24 20:57:00,1.748,1.748,1.74685,1.747,151200000.0
2009-06-24 20:58:00,1.74695,1.74785,1.74695,1.74785,100200000.0
2009-06-24 20:59:00,1.74805,1.74945,1.7476,1.74915,231400000.0
2009-06-24 21:00:00,1.7492,1.74955,1.74825,1.74855,323800000.0
2009-06-24 21:01:00,1.7484,1.7488,1.748,1.74875,149600000.0
2009-06-24 21:02:00,1.74875,1.74995,1.7484,1.74955,268600000.0
2009-06-24 21:03:00,1.74975,1.74975,1.7486,1.7488,230200000.0
2009-06-24 21:04:00,1.7488,1.7495,1.74875,1.749,267200000.0
2009-06-24 21:05:00,1.7491,1.7516,1.7491,1.75105,228400000.0
2009-06-24 21:06:00,1.751,1.7512,1.75005,1.751,259000000.0
2009-06-24 21:07:00,1.75115,1.7513,1.7506,1.751,341400000.0
2009-06-24 21:08:00,1.75095,1.7511,1.75035,1.75085,257600000.0
2009-06-24 21:09:00,1.7506,1.75175,1.7506,1.7516,305600000.0
2009-06-24 21:10:00,1.7519,1.7526,1.75095,1.75235,283200000.0
2009-06-24 21:11:00,1.7524,1.7529,1.7516,1.75185,273600000.0
2009-06-24 21:12:00,1.7519,1.7519,1.75115,1.75165,214800000.0
2009-06-24 21:13:00,1.75165,1.7526,1.7512,1.75245,346600000.0
2009-06-24 21:14:00,1.75245,1.7527,1.75155,1.75155,276800000.0
2009-06-24 21:15:00,1.75165,1.7522,1.75085,1.7516,302800000.0
2009-06-24 21:16:00,1.7516,1.75275,1.7514,1.75195,247800000.0
2009-06-24 21:17:00,1.75225,1.7525,1.75175,1.7518,192600000.0
2009-06-24 21:18:00,1.75185,1.75295,1.75165,1.7526,202200000.0
2009-06-24 21:19:00,1.7526,1.7531,1.75225,1.7527,342000000.0
2009-06-24 21:20:00,1.7527,1.75345,1.75255,1.75275,187200000.0
2009-06-24 21:21:00,1.75275,1.75275,1.75115,1.7512,164200000.0
2009-06-24 21:22:00,1.7508,1.75115,1.75025,1.7509,174000000.0
2009-06-24 21:23:00,1.7507,1.7517,1.7502,1.7508,154000000.0
2009-06-24 21:24:00,1.75075,1.75145,1.75075,1.7513,251000000.0
2009-06-24 21:25:00,1.7513,1.7521,1.75115,1.7513,98600000.0
2009-06-24 21:26:00,1.7513,1.7522,1.7513,1.7522,170200000.0
2009-06-24 21:27:00,1.7519,1.75205,1.75135,1.75185,158000000.0
2009-06-24 21:28:00,1.75185,1.75205,1.75035,1.75055,208200000.0
2009-06-24 21:29:00,1.7506,1.7514,1.75035,1.75115,163600000.0
2009-06-24 21:30:00,1.7513,1.7513,1.75,1.75,194000000.0
2009-06-24 21:31:00,1.75,1.7502,1.7494,1.7499,129000000.0
2009-06-24 21:32:00,1.75,1.75015,1.74925,1.7494,149000000.0
2009-06-24 21:33:00,1.7494,1.74955,1.74835,1.7486,139800000.0
2009-06-24 21:34:00,1.7489,1.7497,1.74845,1.7487,134600000.0
2009-06-24 21:35:00,1.74875,1.75035,1.74795,1.7496,294200000.0
2009-06-24 21:36:00,1.7496,1.7512,1.74895,1.7508,202400000.0
2009-06-24 21:37:00,1.7506,1.7507,1.7496,1.74995,213600000.0
2009-06-24 21:38:00,1.74995,1.75145,1.74995,1.75045,237000000.0
2009-06-24 21:39:00,1.7505,1.75065,1.7495,1.75,316000000.0
2009-06-24 21:40:00,1.75,1.7505,1.74905,1.7504,274600000.0
2009-06-24 21:41:00,1.75035,1.7516,1.75015,1.7514,319000000.0
2009-06-24 21:42:00,1.7514,1.75295,1.75125,1.7522,418200000.0
2009-06-24 21:43:00,1.7523,1.7525,1.7514,1.75175,336600000.0
2009-06-24 21:44:00,1.75175,1.7525,1.7517,1.7521,276000000.0
2009-06-24 21:45:00,1.7521,1.7524,1.75095,1.75125,295600000.0
2009-06-24 21:46:00,1.75125,1.7519,1.75065,1.7507,352400000.0
2009-06-24 21:47:00,1.7507,1.7511,1.7497,1.75065,272200000.0
2009-06-24 21:48:00,1.7506,1.7518,1.7486,1.74925,322900000.0
2009-06-24 21:49:00,1.74925,1.7498,1.7478,1.74845,389200000.0
2009-06-24 21:50:00,1.74855,1.74935,1.7477,1.7491,372400000.0
2009-06-24 21:51:00,1.74915,1.75145,1.74865,1.7511,369000000.0
2009-06-24 21:52:00,1.7509,1.75105,1.7503,1.7506,313200000.0
2009-06-24 21:53:00,1.7506,1.75135,1.7506,1.75115,216800000.0
2009-06-24 21:54:00,1.7511,1.7516,1.74825,1.74825,359600000.0
2009-06-24 21:55:00,1.74825,1.75015,1.74805,1.7495,270600000.0
2009-06-24 21:56:00,1.74965,1.74985,1.74835,1.74835,211400000.0
2009-06-24 21:57:00,1.7485,1.74885,1.7479,1.7485,217800000.0
2009-06-24 21:58:00,1.7485,1.749,1.7485,1.74865,131000000.0
2009-06-24 21:59:00,1.74855,1.74955,1.74855,1.74945,264600000.0
2009-06-24 22:00:00,1.74945,1.7507,1.74945,1.7506,136000000.0
2009-06-24 22:01:00,1.7506,1.7519,1.7505,1.75175,153600000.0
2009-06-24 22:02:00,1.75175,1.75175,1.74975,1.7499,117000000.0
2009-06-24 22:03:00,1.7502,1.7502,1.7496,1.75,76200000.0
2009-06-24 22:04:00,1.75015,1.75085,1.7498,1.7499,106200000.0
2009-06-24 22:05:00,1.7499,1.7499,1.7493,1.74985,124600000.0
2009-06-24 22:06:00,1.74985,1.74995,1.7496,1.74985,21400000.0
2009-06-24 22:07:00,1.74975,1.74975,1.74925,1.74945,93600000.0
2009-06-24 22:08:00,1.74955,1.74965,1.74955,1.7496,24000000.0
2009-06-24 22:09:00,1.7496,1.7498,1.7494,1.74975,100800000.0
2009-06-24 22:10:00,1.7497,1.74985,1.74905,1.7498,105200000.0
2009-06-24 22:11:00,1.7499,1.75055,1.7498,1.7504,76600000.0
2009-06-24 22:12:00,1.75035,1.75075,1.7497,1.75015,65600000.0
2009-06-24 22:13:00,1.7501,1.7501,1.7493,1.74975,33000000.0
2009-06-24 22:14:00,1.7497,1.74985,1.74965,1.74985,16000000.0
2009-06-24 22:15:00,1.75015,1.75045,1.75,1.75025,30200000.0
2009-06-24 22:16:00,1.7503,1.7504,1.75005,1.75005,33400000.0
2009-06-24 22:17:00,1.75005,1.75005,1.7491,1.7491,25000000.0
2009-06-24 22:18:00,1.7492,1.7492,1.74825,1.7487,78200000.0
2009-06-24 22:19:00,1.74885,1.7492,1.7488,1.74915,49400000.0
2009-06-24 22:20:00,1.74885,1.7493,1.74875,1.74875,114400000.0
2009-06-24 22:21:00,1.74885,1.7489,1.7487,1.74885,61600000.0
2009-06-24 22:22:00,1.74865,1.74875,1.74845,1.7485,98400000.0
2009-06-24 22:23:00,1.7487,1.74905,1.74825,1.7485,75600000.0
2009-06-24 22:24:00,1.74855,1.74955,1.7485,1.7487,106200000.0
2009-06-24 22:25:00,1.7486,1.7486,1.7483,1.74835,76600000.0
2009-06-24 22:26:00,1.74855,1.7494,1.7484,1.74865,38600000.0
2009-06-24 22:27:00,1.74865,1.74925,1.74815,1.74915,23200000.0
2009-06-24 22:28:00,1.7493,1.74935,1.74915,1.74925,47200000.0
2009-06-24 22:29:00,1.7492,1.74935,1.74905,1.74915,23000000.0
2009-06-24 22:30:00,1.74915,1.7493,1.74905,1.74905,42200000.0
2009-06-24 22:31:00,1.74905,1.74925,1.74885,1.74885,23200000.0
2009-06-24 22:32:00,1.74885,1.7491,1.74885,1.7489,17000000.0
2009-06-24 22:33:00,1.7491,1.7492,1.7491,1.7491,16400000.0
2009-06-24 22:34:00,1.74905,1.7491,1.74895,1.74895,25600000.0
2009-06-24 22:35:00,1.74905,1.74905,1.74905,1.74905,1400000.0
2009-06-24 22:36:00,1.74905,1.7491,1.74875,1.74875,42200000.0
2009-06-24 22:37:00,1.74865,1.7487,1.7483,1.7485,50200000.0
2009-06-24 22:38:00,1.74855,1.74975,1.74855,1.74955,30000000.0
2009-06-24 22:39:00,1.7497,1.7504,1.7496,1.75035,46400000.0
2009-06-24 22:40:00,1.75045,1.75045,1.7504,1.75045,7000000.0
2009-06-24 22:41:00,1.7503,1.751,1.7502,1.75065,49000000.0
2009-06-24 22:42:00,1.75065,1.75065,1.7502,1.7502,64400000.0
2009-06-24 22:43:00,1.75025,1.7504,1.74975,1.74975,26800000.0
2009-06-24 22:44:00,1.75,1.75015,1.74875,1.74945,86400000.0
2009-06-24 22:45:00,1.74965,1.7507,1.74965,1.75065,44000000.0
2009-06-24 22:46:00,1.7507,1.7507,1.7503,1.7504,27600000.0
2009-06-24 22:47:00,1.7503,1.7503,1.7501,1.75015,86400000.0
2009-06-24 22:48:00,1.75075,1.75085,1.75,1.7501,99800000.0
2009-06-24 22:49:00,1.7501,1.75025,1.7499,1.75,44800000.0
2009-06-24 22:50:00,1.75,1.75,1.7482,1.7483,52000000.0
2009-06-24 22:51:00,1.7481,1.7485,1.7481,1.7484,29400000.0
2009-06-24 22:52:00,1.7484,1.74845,1.74825,1.74845,16400000.0
2009-06-24 22:53:00,1.74855,1.7488,1.7485,1.7488,11000000.0
2009-06-24 22:54:00,1.74885,1.74905,1.74885,1.74905,7000000.0
2009-06-24 22:55:00,1.74895,1.74895,1.74865,1.74885,69600000.0
2009-06-24 22:56:00,1.74885,1.74885,1.74795,1.74795,60000000.0
2009-06-24 22:57:00,1.74805,1.74805,1.74795,1.74795,9400000.0
2009-06-24 22:58:00,1.74805,1.74805,1.7477,1.7477,67800000.0
2009-06-24 22:59:00,1.7479,1.748,1.7461,1.7479,67800000.0
2009-06-24 23:00:00,1.7478,1.74795,1.7476,1.74765,16200000.0
2009-06-24 23:01:00,1.74775,1.74775,1.7477,1.74775,4000000.0
2009-06-24 23:02:00,1.74785,1.74855,1.74775,1.7481,26400000.0
2009-06-24 23:03:00,1.7483,1.74865,1.74765,1.7479,57600000.0
2009-06-24 23:04:00,1.7478,1.748,1.74775,1.748,8400000.0
2009-06-24 23:05:00,1.748,1.7481,1.748,1.748,13200000.0
2009-06-24 23:06:00,1.748,1.7482,1.748,1.7482,4000000.0
2009-06-24 23:07:00,1.7481,1.74875,1.74715,1.7476,39000000.0
2009-06-24 23:08:00,1.7478,1.7478,1.74775,1.74775,5000000.0
2009-06-24 23:09:00,1.7476,1.7476,1.74725,1.7473,27600000.0
2009-06-24 23:10:00,1.74725,1.7475,1.74725,1.7475,8000000.0
2009-06-24 23:11:00,1.7474,1.7477,1.7473,1.7477,9200000.0
2009-06-24 23:12:00,1.7476,1.7478,1.7476,1.7478,13000000.0
2009-06-24 23:13:00,1.74785,1.74805,1.7477,1.7478,12400000.0
2009-06-24 23:14:00,1.7478,1.7478,1.74765,1.7477,6000000.0
2009-06-24 23:15:00,1.7477,1.7477,1.7474,1.7474,9800000.0
2009-06-24 23:16:00,1.74746,1.74746,1.74716,1.74736,10400000.0
2009-06-24 23:17:00,1.74795,1.74795,1.74755,1.74755,10400000.0
2009-06-24 23:18:00,1.7485,1.74875,1.7473,1.74785,49800000.0
2009-06-24 23:19:00,1.74815,1.749,1.74765,1.74895,57000000.0
2009-06-24 23:20:00,1.7489,1.7489,1.7486,1.74875,9400000.0
2009-06-24 23:21:00,1.7484,1.7484,1.74835,1.74835,2000000.0
2009-06-24 23:22:00,1.74885,1.7498,1.74855,1.7493,40200000.0
2009-06-24 23:23:00,1.74945,1.7495,1.749,1.7491,13200000.0
2009-06-24 23:24:00,1.74885,1.749,1.74885,1.7489,11200000.0
2009-06-24 23:25:00,1.74885,1.74885,1.74885,1.74885,5000000.0
2009-06-24 23:26:00,1.74865,1.74877,1.74865,1.74877,5000000.0
2009-06-24 23:27:00,1.749,1.749,1.7489,1.7489,5000000.0
2009-06-24 23:28:00,1.74875,1.74915,1.74875,1.74915,24800000.0
2009-06-24 23:29:00,1.74935,1.74935,1.749,1.74905,39600000.0
2009-06-24 23:30:00,1.74905,1.74915,1.74895,1.74915,19400000.0
2009-06-24 23:31:00,1.74925,1.74925,1.7492,1.7492,3600000.0
2009-06-24 23:32:00,1.749,1.74905,1.74895,1.74895,6000000.0
2009-06-24 23:33:00,1.7491,1.7492,1.74885,1.74885,23400000.0
2009-06-24 23:34:00,1.74885,1.749,1.7479,1.7487,47000000.0
2009-06-24 23:35:00,1.74925,1.74925,1.74875,1.74915,15200000.0
2009-06-24 23:36:00,1.74915,1.74915,1.74915,1.74915,1000000.0
2009-06-24 23:37:00,1.7487,1.7489,1.74835,1.7489,23000000.0
2009-06-24 23:38:00,1.74875,1.74875,1.7486,1.7486,11800000.0
2009-06-24 23:39:00,1.74875,1.74885,1.7486,1.7486,52800000.0
2009-06-24 23:40:00,1.7486,1.74875,1.7483,1.74835,35600000.0
2009-06-24 23:41:00,1.74865,1.7487,1.74865,1.7487,13200000.0
2009-06-24 23:42:00,1.74875,1.7488,1.7484,1.7484,32000000.0
2009-06-24 23:43:00,1.74835,1.74875,1.74835,1.7484,61400000.0
2009-06-24 23:44:00,1.7486,1.74875,1.74825,1.7483,64400000.0
2009-06-24 23:45:00,1.7484,1.74905,1.74835,1.74905,29200000.0
2009-06-24 23:46:00,1.74955,1.7499,1.749,1.749,69800000.0
2009-06-24 23:47:00,1.74915,1.74915,1.74905,1.74905,5800000.0
2009-06-24 23:48:00,1.7491,1.74915,1.74885,1.74885,34400000.0
2009-06-24 23:49:00,1.7488,1.74895,1.7486,1.7486,15600000.0
2009-06-24 23:50:00,1.7487,1.74885,1.74865,1.7487,35600000.0
2009-06-24 23:51:00,1.7487,1.7487,1.7487,1.7487,14400000.0
2009-06-24 23:52:00,1.7486,1.7486,1.7486,1.7486,1000000.0
2009-06-24 23:53:00,1.74855,1.74855,1.74855,1.74855,2000000.0
2009-06-24 23:54:00,1.74865,1.74865,1.74855,1.74855,5000000.0
2009-06-24 23:55:00,1.74855,1.74875,1.74835,1.74875,10000000.0
2009-06-24 23:56:00,1.7487,1.7487,1.74845,1.74845,14000000.0
2009-06-24 23:57:00,1.74845,1.74845,1.7484,1.7484,2000000.0
2009-06-24 23:58:00,1.74855,1.74855,1.74855,1.74855,5200000.0
2009-06-24 23:59:00,1.7485,1.7485,1.7484,1.7484,12800000.0
2009-06-25 00:00:00,1.7485,1.7485,1.74845,1.7485,10800000.0
2009-06-25 00:01:00,1.74834,1.74834,1.7483,1.74834,28400000.0
2009-06-25 00:02:00,1.7486,1.74885,1.7486,1.74875,28400000.0
2009-06-25 00:03:00,1.7488,1.7489,1.7488,1.7489,9800000.0
2009-06-25 00:04:00,1.7489,1.7489,1.7489,1.7489,2200000.0
2009-06-25 00:05:00,1.7489,1.7489,1.7487,1.74885,32600000.0
2009-06-25 00:06:00,1.74885,1.74885,1.7488,1.7488,10200000.0
2009-06-25 00:07:00,1.7489,1.7492,1.7489,1.7491,34800000.0
2009-06-25 00:08:00,1.74905,1.7491,1.749,1.749,10000000.0
2009-06-25 00:10:00,1.74883,1.74892,1.74878,1.74883,44800000.0
2009-06-25 00:11:00,1.749,1.749,1.74855,1.7487,44800000.0
2009-06-25 00:12:00,1.7487,1.749,1.7487,1.749,25800000.0
2009-06-25 00:13:00,1.7489,1.7489,1.7485,1.7487,43400000.0
2009-06-25 00:14:00,1.7488,1.7489,1.7488,1.7488,19800000.0
2009-06-25 00:15:00,1.7488,1.7488,1.7487,1.7487,12000000.0
2009-06-25 00:16:00,1.74865,1.7488,1.74865,1.7488,9400000.0
2009-06-25 00:17:00,1.74925,1.74925,1.74875,1.74875,34800000.0
2009-06-25 00:18:00,1.74895,1.74905,1.74875,1.74875,20800000.0
2009-06-25 00:19:00,1.74885,1.74885,1.7482,1.7485,62800000.0
2009-06-25 00:20:00,1.7486,1.7488,1.7485,1.7485,41200000.0
2009-06-25 00:21:00,1.74837,1.74838,1.74834,1.74834,55000000.0
2009-06-25 00:22:00,1.74865,1.7488,1.7485,1.7487,55000000.0
2009-06-25 00:23:00,1.7486,1.7488,1.74835,1.7488,75200000.0
2009-06-25 00:24:00,1.7488,1.7491,1.7488,1.7491,4400000.0
2009-06-25 00:25:00,1.7491,1.7493,1.7491,1.7493,8400000.0
2009-06-25 00:26:00,1.7493,1.7493,1.74925,1.7493,10000000.0
2009-06-25 00:27:00,1.74935,1.75,1.74935,1.74985,30800000.0
2009-06-25 00:28:00,1.7498,1.7498,1.74955,1.74955,19800000.0
2009-06-25 00:29:00,1.74957,1.74958,1.74957,1.74958,2200000.0
2009-06-25 00:30:00,1.7496,1.7496,1.7496,1.7496,2200000.0
2009-06-25 00:31:00,1.7495,1.7498,1.7495,1.7497,5600000.0
2009-06-25 00:32:00,1.74965,1.74965,1.74965,1.74965,5400000.0
2009-06-25 00:33:00,1.7496,1.74985,1.7496,1.7496,12600000.0
2009-06-25 00:34:00,1.7496,1.74965,1.7494,1.74955,10200000.0
2009-06-25 00:35:00,1.7495,1.7496,1.74925,1.74925,41200000.0
2009-06-25 00:36:00,1.74925,1.74925,1.7488,1.7488,23800000.0
2009-06-25 00:37:00,1.7488,1.7495,1.7488,1.7492,18400000.0
2009-06-25 00:38:00,1.74915,1.74965,1.74915,1.74965,10400000.0
2009-06-25 00:39:00,1.7498,1.7499,1.74965,1.74975,23600000.0
2009-06-25 00:40:00,1.74975,1.74975,1.7492,1.7492,22600000.0
2009-06-25 00:41:00,1.74935,1.74975,1.7491,1.7494,61000000.0
2009-06-25 00:42:00,1.7494,1.7494,1.74865,1.74865,38000000.0
2009-06-25 00:43:00,1.74865,1.74885,1.74865,1.74865,13600000.0
2009-06-25 00:44:00,1.74865,1.74865,1.74705,1.7477,45000000.0
2009-06-25 00:45:00,1.74775,1.7478,1.74705,1.74705,41000000.0
2009-06-25 00:46:00,1.747,1.7472,1.7468,1.74715,38600000.0
2009-06-25 00:47:00,1.7472,1.74725,1.74715,1.74725,16200000.0
2009-06-25 00:48:00,1.7473,1.74755,1.747,1.7475,62800000.0
2009-06-25 00:49:00,1.7475,1.74755,1.7475,1.74755,24000000.0
2009-06-25 00:50:00,1.7476,1.74765,1.74635,1.7469,81800000.0
2009-06-25 00:51:00,1.74715,1.74725,1.74695,1.74695,51200000.0
2009-06-25 00:52:00,1.7469,1.74725,1.74685,1.74715,26200000.0
2009-06-25 00:53:00,1.74705,1.7478,1.74705,1.74775,38000000.0
2009-06-25 00:54:00,1.74775,1.7478,1.74735,1.7476,21000000.0
2009-06-25 00:55:00,1.74775,1.74775,1.74775,1.74775,2000000.0
2009-06-25 00:56:00,1.7477,1.7478,1.74755,1.74775,32600000.0
2009-06-25 00:57:00,1.7478,1.7478,1.7476,1.7476,24800000.0
2009-06-25 00:58:00,1.7476,1.7479,1.74745,1.74745,41200000.0
2009-06-25 00:59:00,1.74745,1.7478,1.7471,1.74735,164600000.0
2009-06-25 01:00:00,1.7474,1.7478,1.7474,1.74775,85200000.0
2009-06-25 01:01:00,1.74785,1.74815,1.74775,1.748,150000000.0
2009-06-25 01:02:00,1.74805,1.74825,1.74795,1.74825,35600000.0
2009-06-25 01:03:00,1.74815,1.74815,1.74775,1.74805,37400000.0
2009-06-25 01:04:00,1.74805,1.74805,1.74785,1.74785,135200000.0
2009-06-25 01:05:00,1.7478,1.7481,1.7477,1.74795,102000000.0
2009-06-25 01:06:00,1.74795,1.7487,1.7479,1.74845,184200000.0
2009-06-25 01:07:00,1.7484,1.7485,1.74835,1.7484,20400000.0
2009-06-25 01:08:00,1.7485,1.7485,1.7483,1.7483,45000000.0
2009-06-25 01:09:00,1.74825,1.74825,1.74805,1.74825,90400000.0
2009-06-25 01:10:00,1.74825,1.74825,1.74745,1.74755,121000000.0
2009-06-25 01:11:00,1.74755,1.74755,1.7472,1.74735,71400000.0
2009-06-25 01:12:00,1.7475,1.7476,1.7475,1.7476,19000000.0
2009-06-25 01:13:00,1.7476,1.7481,1.74745,1.7481,33800000.0
2009-06-25 01:14:00,1.74815,1.7485,1.7481,1.7485,61200000.0
2009-06-25 01:15:00,1.7485,1.7485,1.7476,1.748,160400000.0
2009-06-25 01:16:00,1.74805,1.7491,1.7479,1.7486,184400000.0
2009-06-25 01:17:00,1.74855,1.74925,1.74855,1.74925,94400000.0
2009-06-25 01:18:00,1.74925,1.74925,1.7492,1.7492,77200000.0
2009-06-25 01:19:00,1.7493,1.7494,1.74915,1.7492,61600000.0
2009-06-25 01:20:00,1.74905,1.7491,1.749,1.7491,40600000.0
2009-06-25 01:21:00,1.749,1.74915,1.7489,1.749,58800000.0
2009-06-25 01:22:00,1.749,1.74925,1.749,1.74925,14400000.0
2009-06-25 01:23:00,1.74925,1.74925,1.749,1.74905,39000000.0
2009-06-25 01:24:00,1.7489,1.749,1.74795,1.7485,166400000.0
2009-06-25 01:25:00,1.74835,1.7485,1.74815,1.7483,64400000.0
2009-06-25 01:26:00,1.7483,1.7484,1.7483,1.7484,9000000.0
2009-06-25 01:27:00,1.74835,1.7487,1.7482,1.74865,100600000.0
2009-06-25 01:28:00,1.7487,1.7487,1.74815,1.74825,29200000.0
2009-06-25 01:29:00,1.74835,1.7488,1.74835,1.74855,47800000.0
2009-06-25 01:30:00,1.74855,1.7493,1.74855,1.7493,82000000.0
2009-06-25 01:31:00,1.74925,1.74965,1.74895,1.74935,81800000.0
2009-06-25 01:32:00,1.74935,1.74935,1.74875,1.74875,55600000.0
2009-06-25 01:33:00,1.74885,1.74885,1.74875,1.74875,40000000.0
2009-06-25 01:34:00,1.74875,1.74885,1.7486,1.74885,66800000.0
2009-06-25 01:35:00,1.74885,1.75015,1.7488,1.7501,132400000.0
2009-06-25 01:36:00,1.75,1.75,1.74925,1.7494,257600000.0
2009-06-25 01:37:00,1.7495,1.7495,1.74905,1.74925,154400000.0
2009-06-25 01:38:00,1.7493,1.7495,1.74875,1.7495,117200000.0
2009-06-25 01:39:00,1.7495,1.74995,1.7495,1.7498,137800000.0
2009-06-25 01:40:00,1.7498,1.7498,1.74955,1.74955,72600000.0
2009-06-25 01:41:00,1.74955,1.74955,1.74885,1.74925,121600000.0
2009-06-25 01:42:00,1.7494,1.74945,1.7492,1.7492,60400000.0
2009-06-25 01:43:00,1.7492,1.74925,1.7492,1.74925,12800000.0
2009-06-25 01:44:00,1.74935,1.7497,1.7492,1.74925,175000000.0
2009-06-25 01:45:00,1.74935,1.7494,1.7489,1.74895,69000000.0
2009-06-25 01:46:00,1.74885,1.7492,1.74885,1.74905,108400000.0
2009-06-25 01:47:00,1.749,1.74935,1.74885,1.74935,170400000.0
2009-06-25 01:48:00,1.7495,1.74955,1.74925,1.74935,69000000.0
2009-06-25 01:49:00,1.7493,1.7494,1.74905,1.7494,72000000.0
2009-06-25 01:50:00,1.7494,1.7494,1.7493,1.7493,9600000.0
2009-06-25 01:51:00,1.74935,1.74935,1.74935,1.74935,4800000.0
2009-06-25 01:52:00,1.74935,1.74945,1.74925,1.74925,51200000.0
2009-06-25 01:53:00,1.7493,1.7494,1.74905,1.74905,48400000.0
2009-06-25 01:54:00,1.74925,1.75,1.7491,1.74955,171200000.0
2009-06-25 01:55:00,1.74955,1.75045,1.7493,1.74955,234400000.0
2009-06-25 01:56:00,1.74955,1.74955,1.7493,1.7493,66200000.0
2009-06-25 01:57:00,1.7493,1.7493,1.7491,1.7491,29600000.0
2009-06-25 01:58:00,1.749,1.7493,1.749,1.74925,62400000.0
2009-06-25 01:59:00,1.74925,1.74935,1.74905,1.74925,149000000.0
2009-06-25 02:00:00,1.74925,1.74965,1.7489,1.74915,266400000.0
2009-06-25 02:01:00,1.74925,1.74945,1.74885,1.74915,138600000.0
2009-06-25 02:02:00,1.74915,1.7494,1.74905,1.7493,62800000.0
2009-06-25 02:03:00,1.7493,1.7494,1.7492,1.74925,45600000.0
2009-06-25 02:04:00,1.7492,1.74925,1.74885,1.74925,83000000.0
2009-06-25 02:05:00,1.74935,1.7496,1.74915,1.74925,127800000.0
2009-06-25 02:06:00,1.74925,1.74935,1.749,1.7492,108000000.0
2009-06-25 02:07:00,1.7492,1.7492,1.74875,1.749,131600000.0
2009-06-25 02:08:00,1.749,1.7492,1.7488,1.7488,95000000.0
2009-06-25 02:09:00,1.7488,1.74945,1.7488,1.74935,65600000.0
2009-06-25 02:10:00,1.74945,1.74945,1.74905,1.74925,107200000.0
2009-06-25 02:11:00,1.7492,1.7492,1.74865,1.74865,37000000.0
2009-06-25 02:12:00,1.74875,1.74905,1.74855,1.74905,45800000.0
2009-06-25 02:13:00,1.74905,1.74905,1.74855,1.7486,54400000.0
2009-06-25 02:14:00,1.7486,1.7486,1.7481,1.74825,75400000.0
2009-06-25 02:15:00,1.74815,1.74845,1.74815,1.74835,41800000.0
2009-06-25 02:16:00,1.7482,1.7484,1.74785,1.74825,163200000.0
2009-06-25 02:17:00,1.74815,1.7484,1.7481,1.7482,99800000.0
2009-06-25 02:18:00,1.74815,1.7483,1.748,1.748,35000000.0
2009-06-25 02:19:00,1.7479,1.74815,1.7475,1.74765,114400000.0
2009-06-25 02:20:00,1.7476,1.7477,1.74715,1.7472,117200000.0
2009-06-25 02:21:00,1.7472,1.7472,1.74635,1.7468,99400000.0
2009-06-25 02:22:00,1.74675,1.7468,1.74595,1.74675,169200000.0
2009-06-25 02:23:00,1.7468,1.74685,1.7459,1.7462,113000000.0
2009-06-25 02:24:00,1.74615,1.7462,1.74535,1.74575,198000000.0
2009-06-25 02:25:00,1.7458,1.7459,1.7453,1.7459,176000000.0
2009-06-25 02:26:00,1.7458,1.74655,1.7456,1.74655,102200000.0
2009-06-25 02:27:00,1.74655,1.74655,1.74555,1.7458,132600000.0
2009-06-25 02:28:00,1.7458,1.74605,1.7456,1.7456,102000000.0
2009-06-25 02:29:00,1.7457,1.7459,1.7454,1.7455,116000000.0
2009-06-25 02:30:00,1.7456,1.7464,1.74545,1.74635,121800000.0
2009-06-25 02:31:00,1.74635,1.74665,1.7462,1.74645,174000000.0
2009-06-25 02:32:00,1.7465,1.7466,1.7464,1.7464,99600000.0
2009-06-25 02:33:00,1.74655,1.74665,1.74605,1.74605,84000000.0
2009-06-25 02:34:00,1.7457,1.74575,1.7455,1.74555,136000000.0
2009-06-25 02:35:00,1.74565,1.7459,1.7452,1.7452,197800000.0
2009-06-25 02:36:00,1.74525,1.74525,1.7435,1.74375,253600000.0
2009-06-25 02:37:00,1.74375,1.7443,1.7435,1.7443,319400000.0
2009-06-25 02:38:00,1.7443,1.7447,1.7441,1.7445,298200000.0
2009-06-25 02:39:00,1.7446,1.74465,1.7437,1.74455,306800000.0
2009-06-25 02:40:00,1.7446,1.74545,1.74455,1.74515,175800000.0
2009-06-25 02:41:00,1.74515,1.74555,1.7451,1.7452,60400000.0
2009-06-25 02:42:00,1.74525,1.74535,1.7448,1.7448,70200000.0
2009-06-25 02:43:00,1.74465,1.7452,1.7445,1.74495,97600000.0
2009-06-25 02:44:00,1.7449,1.74535,1.7447,1.7453,107000000.0
2009-06-25 02:45:00,1.7453,1.74545,1.74455,1.74495,159200000.0
2009-06-25 02:46:00,1.745,1.745,1.7442,1.74455,99400000.0
2009-06-25 02:47:00,1.7442,1.7451,1.7442,1.7445,145000000.0
2009-06-25 02:48:00,1.74465,1.74475,1.744,1.744,208600000.0
2009-06-25 02:49:00,1.7441,1.7444,1.7439,1.7443,192800000.0
2009-06-25 02:50:00,1.74425,1.7453,1.74405,1.745,223200000.0
2009-06-25 02:51:00,1.745,1.74525,1.7443,1.7443,189800000.0
2009-06-25 02:52:00,1.7443,1.7451,1.7443,1.7448,116200000.0
2009-06-25 02:53:00,1.7448,1.74535,1.7448,1.74495,133600000.0
2009-06-25 02:54:00,1.745,1.74605,1.7449,1.7458,143800000.0
2009-06-25 02:55:00,1.746,1.74645,1.7452,1.7459,225200000.0
2009-06-25 02:56:00,1.7459,1.74615,1.7455,1.74575,156800000.0
2009-06-25 02:57:00,1.74575,1.7461,1.74565,1.74575,96000000.0
2009-06-25 02:58:00,1.7458,1.74615,1.7458,1.74585,78000000.0
2009-06-25 02:59:00,1.746,1.74615,1.7457,1.7457,76800000.0
2009-06-25 03:00:00,1.7457,1.74585,1.7453,1.74575,114600000.0
2009-06-25 03:01:00,1.74575,1.7459,1.74515,1.7454,168400000.0
2009-06-25 03:02:00,1.7455,1.7456,1.7453,1.7454,40400000.0
2009-06-25 03:03:00,1.74515,1.7454,1.74515,1.74515,45600000.0
2009-06-25 03:04:00,1.74525,1.7458,1.7452,1.7457,107600000.0
2009-06-25 03:05:00,1.7456,1.74625,1.7456,1.746,183400000.0
2009-06-25 03:06:00,1.746,1.7461,1.7455,1.7457,149600000.0
2009-06-25 03:07:00,1.74575,1.746,1.745,1.7453,136400000.0
2009-06-25 03:08:00,1.74535,1.74535,1.74505,1.74525,64400000.0
2009-06-25 03:09:00,1.74515,1.7452,1.74495,1.745,104400000.0
2009-06-25 03:10:00,1.7451,1.74515,1.74455,1.7446,193400000.0
2009-06-25 03:11:00,1.7446,1.7447,1.74445,1.74465,87200000.0
2009-06-25 03:12:00,1.74465,1.74525,1.74445,1.74525,253400000.0
2009-06-25 03:13:00,1.7453,1.74535,1.74475,1.74475,142400000.0
2009-06-25 03:14:00,1.7447,1.74515,1.74465,1.7451,248400000.0
2009-06-25 03:15:00,1.7451,1.7456,1.7448,1.74515,263800000.0
2009-06-25 03:16:00,1.74515,1.7456,1.7448,1.74525,279800000.0
2009-06-25 03:17:00,1.74505,1.7454,1.7445,1.74535,164400000.0
2009-06-25 03:18:00,1.7454,1.7457,1.7451,1.7457,237000000.0
2009-06-25 03:19:00,1.7457,1.7457,1.74505,1.7452,101000000.0
2009-06-25 03:20:00,1.7453,1.7455,1.74495,1.74495,107400000.0
2009-06-25 03:21:00,1.7451,1.74555,1.7449,1.74555,68800000.0
2009-06-25 03:22:00,1.74555,1.74555,1.74515,1.7453,41200000.0
2009-06-25 03:23:00,1.7453,1.74575,1.74495,1.74505,124200000.0
2009-06-25 03:24:00,1.74505,1.74545,1.7447,1.7452,121400000.0
2009-06-25 03:25:00,1.7452,1.7456,1.74515,1.7456,56400000.0
2009-06-25 03:26:00,1.7455,1.7456,1.74475,1.7452,123400000.0
2009-06-25 03:27:00,1.7453,1.74595,1.74525,1.74545,165400000.0
2009-06-25 03:28:00,1.74545,1.7456,1.7449,1.74495,102200000.0
2009-06-25 03:29:00,1.7449,1.7457,1.7449,1.74565,98400000.0
2009-06-25 03:30:00,1.7457,1.74585,1.74565,1.74575,71200000.0
2009-06-25 03:31:00,1.74585,1.7459,1.74555,1.7457,67800000.0
2009-06-25 03:32:00,1.7455,1.7457,1.745,1.7455,94000000.0
2009-06-25 03:33:00,1.7455,1.7456,1.74505,1.74535,41800000.0
2009-06-25 03:34:00,1.7453,1.7457,1.7448,1.74525,124000000.0
2009-06-25 03:35:00,1.7451,1.74535,1.74505,1.7453,51000000.0
2009-06-25 03:36:00,1.7453,1.7455,1.7451,1.74525,53400000.0
2009-06-25 03:37:00,1.7453,1.7453,1.7446,1.7446,117400000.0
2009-06-25 03:38:00,1.7446,1.74505,1.7446,1.74495,83600000.0
2009-06-25 03:39:00,1.7449,1.74545,1.74465,1.74515,207800000.0
2009-06-25 03:40:00,1.7451,1.7451,1.74485,1.74505,66600000.0
2009-06-25 03:41:00,1.745,1.7451,1.7446,1.74475,175000000.0
2009-06-25 03:42:00,1.74475,1.74475,1.7439,1.744,176600000.0
2009-06-25 03:43:00,1.74405,1.7443,1.7439,1.74415,119000000.0
2009-06-25 03:44:00,1.7443,1.74445,1.744,1.74415,67200000.0
2009-06-25 03:45:00,1.7443,1.7445,1.7441,1.74425,69600000.0
2009-06-25 03:46:00,1.74435,1.7444,1.744,1.74415,72600000.0
2009-06-25 03:47:00,1.7441,1.7442,1.74375,1.744,130000000.0
2009-06-25 03:48:00,1.7439,1.7439,1.74375,1.74385,27600000.0
2009-06-25 03:49:00,1.7438,1.74395,1.74365,1.7438,72000000.0
2009-06-25 03:50:00,1.7438,1.7438,1.74355,1.7437,31400000.0
2009-06-25 03:51:00,1.7437,1.7437,1.7432,1.7432,86000000.0
2009-06-25 03:52:00,1.7432,1.7434,1.743,1.7431,72200000.0
2009-06-25 03:53:00,1.7431,1.74345,1.7428,1.7434,123000000.0
2009-06-25 03:54:00,1.7434,1.74405,1.7432,1.74335,83200000.0
2009-06-25 03:55:00,1.74335,1.7441,1.74275,1.7438,207000000.0
2009-06-25 03:56:00,1.7438,1.744,1.7432,1.7434,164000000.0
2009-06-25 03:57:00,1.7434,1.74345,1.7427,1.7428,312000000.0
2009-06-25 03:58:00,1.7428,1.7431,1.7425,1.7429,205800000.0
2009-06-25 03:59:00,1.7429,1.74315,1.7427,1.74295,161400000.0
2009-06-25 04:00:00,1.7431,1.74395,1.7429,1.74375,189400000.0
2009-06-25 04:01:00,1.74385,1.74385,1.74365,1.74375,56600000.0
2009-06-25 04:02:00,1.7438,1.74395,1.7437,1.74395,47200000.0
2009-06-25 04:03:00,1.74385,1.7445,1.7438,1.7444,72400000.0
2009-06-25 04:04:00,1.7444,1.7448,1.7443,1.7445,203600000.0
2009-06-25 04:05:00,1.74465,1.7447,1.74455,1.7446,79000000.0
2009-06-25 04:06:00,1.7447,1.7447,1.74445,1.7445,123200000.0
2009-06-25 04:07:00,1.7445,1.74485,1.7442,1.7445,119400000.0
2009-06-25 04:08:00,1.7445,1.7447,1.74445,1.74465,72200000.0
2009-06-25 04:09:00,1.74465,1.7448,1.74465,1.74475,77400000.0
2009-06-25 04:10:00,1.7447,1.7448,1.7446,1.74475,120000000.0
2009-06-25 04:11:00,1.74475,1.7448,1.7444,1.74455,102600000.0
2009-06-25 04:12:00,1.74455,1.7446,1.7436,1.744,240000000.0
2009-06-25 04:13:00,1.7436,1.7447,1.74335,1.7444,200200000.0
2009-06-25 04:14:00,1.74445,1.74495,1.74405,1.74495,69800000.0
2009-06-25 04:15:00,1.7452,1.7452,1.74475,1.74505,209600000.0
2009-06-25 04:16:00,1.7451,1.74525,1.7449,1.7451,118600000.0
2009-06-25 04:17:00,1.74525,1.7453,1.74505,1.7452,63800000.0
2009-06-25 04:18:00,1.7452,1.7454,1.745,1.7453,80200000.0
2009-06-25 04:19:00,1.74515,1.74525,1.74475,1.74475,118400000.0
2009-06-25 04:20:00,1.74485,1.74525,1.74485,1.74485,120800000.0
2009-06-25 04:21:00,1.74485,1.7453,1.74485,1.74515,104800000.0
2009-06-25 04:22:00,1.74515,1.7452,1.74505,1.74505,79200000.0
2009-06-25 04:23:00,1.74495,1.74505,1.74485,1.74485,42200000.0
2009-06-25 04:24:00,1.7449,1.74495,1.74485,1.7449,31600000.0
2009-06-25 04:25:00,1.7449,1.74535,1.7446,1.7453,108000000.0
2009-06-25 04:26:00,1.7452,1.7452,1.74435,1.74445,124400000.0
2009-06-25 04:27:00,1.74445,1.7449,1.744,1.74435,112800000.0
2009-06-25 04:28:00,1.7444,1.74485,1.7444,1.74445,232400000.0
2009-06-25 04:29:00,1.74445,1.745,1.74425,1.745,221000000.0
2009-06-25 04:30:00,1.74495,1.74525,1.74425,1.74505,258400000.0
2009-06-25 04:31:00,1.74505,1.74515,1.7447,1.74485,154400000.0
2009-06-25 04:32:00,1.7449,1.74515,1.74435,1.745,226200000.0
2009-06-25 04:33:00,1.745,1.745,1.7446,1.7447,185200000.0
2009-06-25 04:34:00,1.7446,1.74505,1.7446,1.7446,229800000.0
2009-06-25 04:35:00,1.7447,1.74535,1.74465,1.7449,169000000.0
2009-06-25 04:36:00,1.7449,1.74545,1.7449,1.7453,224800000.0
2009-06-25 04:37:00,1.74555,1.7456,1.74505,1.7453,112800000.0
2009-06-25 04:38:00,1.7453,1.74575,1.74495,1.7453,243400000.0
2009-06-25 04:39:00,1.7453,1.74545,1.74485,1.74495,264200000.0
2009-06-25 04:40:00,1.74505,1.7459,1.74505,1.7456,258600000.0
2009-06-25 04:41:00,1.74565,1.74575,1.74515,1.7452,227000000.0
2009-06-25 04:42:00,1.7452,1.74545,1.7452,1.7454,180400000.0
2009-06-25 04:43:00,1.74545,1.74555,1.74475,1.74515,145600000.0
2009-06-25 04:44:00,1.7454,1.7454,1.7452,1.7453,85400000.0
2009-06-25 04:45:00,1.7454,1.74585,1.74505,1.7453,225600000.0
2009-06-25 04:46:00,1.74535,1.74535,1.7452,1.74525,100000000.0
2009-06-25 04:47:00,1.74525,1.7453,1.7451,1.74515,175400000.0
2009-06-25 04:48:00,1.74505,1.7452,1.74505,1.74505,80200000.0
2009-06-25 04:49:00,1.745,1.74525,1.745,1.74515,57400000.0
2009-06-25 04:50:00,1.7452,1.74575,1.74515,1.7454,163000000.0
2009-06-25 04:51:00,1.7454,1.74555,1.7452,1.74535,123800000.0
2009-06-25 04:52:00,1.74555,1.74555,1.74515,1.74515,100000000.0
2009-06-25 04:53:00,1.74515,1.74585,1.74515,1.7457,97400000.0
2009-06-25 04:54:00,1.7462,1.74635,1.74575,1.7459,248400000.0
2009-06-25 04:55:00,1.74595,1.7463,1.7457,1.7459,149000000.0
2009-06-25 04:56:00,1.74595,1.7461,1.7458,1.74605,210000000.0
2009-06-25 04:57:00,1.746,1.7468,1.74565,1.74665,271000000.0
2009-06-25 04:58:00,1.74665,1.74665,1.7457,1.74665,160600000.0
2009-06-25 04:59:00,1.7466,1.74665,1.74635,1.74665,133000000.0
2009-06-25 05:00:00,1.74665,1.747,1.74635,1.7465,218900000.0
2009-06-25 05:01:00,1.7465,1.74665,1.746,1.74625,176800000.0
2009-06-25 05:02:00,1.74625,1.74645,1.74595,1.7464,179200000.0
2009-06-25 05:03:00,1.74645,1.74685,1.7462,1.7464,128100000.0
2009-06-25 05:04:00,1.7464,1.74645,1.7462,1.7463,78000000.0
2009-06-25 05:05:00,1.74625,1.74645,1.7459,1.7459,96200000.0
2009-06-25 05:06:00,1.74595,1.74655,1.7459,1.74635,220600000.0
2009-06-25 05:07:00,1.74635,1.7468,1.7463,1.7468,125600000.0
2009-06-25 05:08:00,1.7468,1.74685,1.74675,1.74685,65600000.0
2009-06-25 05:09:00,1.7469,1.747,1.74665,1.7468,70600000.0
2009-06-25 05:10:00,1.74675,1.7469,1.7465,1.74665,154200000.0
2009-06-25 05:11:00,1.7468,1.7468,1.7468,1.7468,6000000.0
2009-06-25 05:12:00,1.7468,1.7468,1.7464,1.74655,69400000.0
2009-06-25 05:13:00,1.7465,1.74675,1.74635,1.74675,25800000.0
2009-06-25 05:14:00,1.74675,1.7469,1.74625,1.74685,128400000.0
2009-06-25 05:15:00,1.7471,1.7471,1.74645,1.74645,75800000.0
2009-06-25 05:16:00,1.7465,1.7465,1.74615,1.74625,120400000.0
2009-06-25 05:17:00,1.74625,1.7464,1.746,1.746,53800000.0
2009-06-25 05:18:00,1.746,1.7464,1.746,1.7464,54600000.0
2009-06-25 05:19:00,1.7464,1.7465,1.7463,1.7465,19200000.0
2009-06-25 05:20:00,1.7463,1.74665,1.7462,1.7464,58800000.0
2009-06-25 05:21:00,1.74635,1.7467,1.74635,1.74645,45200000.0
2009-06-25 05:22:00,1.7463,1.7464,1.74625,1.74625,13200000.0
2009-06-25 05:23:00,1.74635,1.74665,1.74625,1.7466,59200000.0
2009-06-25 05:24:00,1.7466,1.7469,1.74605,1.7469,147200000.0
2009-06-25 05:25:00,1.7471,1.7472,1.74705,1.74705,38200000.0
2009-06-25 05:26:00,1.7471,1.7473,1.7469,1.7471,60200000.0
2009-06-25 05:27:00,1.7471,1.74715,1.74665,1.74715,167400000.0
2009-06-25 05:28:00,1.74715,1.74725,1.7469,1.74715,158800000.0
2009-06-25 05:29:00,1.7472,1.7472,1.7469,1.7469,44000000.0
2009-06-25 05:30:00,1.7469,1.7471,1.74675,1.74685,117600000.0
2009-06-25 05:31:00,1.7468,1.7468,1.74585,1.7465,140400000.0
2009-06-25 05:32:00,1.7465,1.7466,1.74625,1.7463,142200000.0
2009-06-25 05:33:00,1.74625,1.7465,1.7462,1.7462,166400000.0
2009-06-25 05:34:00,1.7463,1.7464,1.74605,1.7463,133400000.0
2009-06-25 05:35:00,1.7463,1.7463,1.7459,1.7463,217800000.0
2009-06-25 05:36:00,1.7463,1.7463,1.74595,1.7462,104200000.0
2009-06-25 05:37:00,1.7465,1.74665,1.7465,1.74665,52600000.0
2009-06-25 05:38:00,1.74665,1.74665,1.7464,1.7465,87600000.0
2009-06-25 05:39:00,1.74675,1.7468,1.74645,1.7467,70800000.0
2009-06-25 05:40:00,1.74685,1.74775,1.7467,1.74775,89800000.0
2009-06-25 05:41:00,1.74775,1.74775,1.74685,1.74745,224800000.0
2009-06-25 05:42:00,1.74745,1.74765,1.74715,1.74715,199200000.0
2009-06-25 05:43:00,1.7472,1.74735,1.7471,1.74725,95600000.0
2009-06-25 05:44:00,1.74725,1.74745,1.7472,1.74745,112000000.0
2009-06-25 05:45:00,1.7473,1.74735,1.7472,1.74735,110600000.0
2009-06-25 05:46:00,1.74725,1.7474,1.7472,1.7472,93400000.0
2009-06-25 05:47:00,1.74725,1.7474,1.74715,1.74725,65200000.0
2009-06-25 05:48:00,1.7473,1.74745,1.7465,1.74675,140800000.0
2009-06-25 05:49:00,1.74685,1.7475,1.74685,1.7474,171400000.0
2009-06-25 05:50:00,1.74735,1.74765,1.7471,1.7473,229400000.0
2009-06-25 05:51:00,1.7472,1.7473,1.7467,1.74685,205200000.0
2009-06-25 05:52:00,1.7468,1.74685,1.7467,1.7467,42200000.0
2009-06-25 05:53:00,1.7467,1.74685,1.74635,1.74635,43800000.0
2009-06-25 05:54:00,1.7463,1.7463,1.7459,1.74625,70600000.0
2009-06-25 05:55:00,1.74645,1.7465,1.74585,1.74625,69000000.0
2009-06-25 05:56:00,1.74635,1.7465,1.746,1.746,96400000.0
2009-06-25 05:57:00,1.74605,1.74625,1.746,1.74615,113600000.0
2009-06-25 05:58:00,1.7462,1.7466,1.74605,1.7465,81800000.0
2009-06-25 05:59:00,1.74635,1.7466,1.74605,1.7461,151800000.0
2009-06-25 06:00:00,1.7461,1.74655,1.74595,1.74605,255000000.0
2009-06-25 06:01:00,1.7461,1.7461,1.7451,1.74555,230800000.0
2009-06-25 06:02:00,1.7455,1.74595,1.74535,1.7459,113200000.0
2009-06-25 06:03:00,1.7462,1.74645,1.7458,1.7458,155200000.0
2009-06-25 06:04:00,1.7458,1.74615,1.74555,1.74555,103600000.0
2009-06-25 06:05:00,1.74565,1.74575,1.7452,1.7452,57200000.0
2009-06-25 06:06:00,1.74525,1.7459,1.74505,1.7456,118600000.0
2009-06-25 06:07:00,1.74565,1.7458,1.74505,1.7454,104600000.0
2009-06-25 06:08:00,1.7454,1.7456,1.74505,1.74515,75200000.0
2009-06-25 06:09:00,1.74515,1.74525,1.7443,1.74465,101400000.0
2009-06-25 06:10:00,1.7446,1.74475,1.7434,1.7438,141600000.0
2009-06-25 06:11:00,1.74365,1.74445,1.7434,1.74395,117800000.0
2009-06-25 06:12:00,1.7439,1.7446,1.7439,1.7442,106000000.0
2009-06-25 06:13:00,1.7443,1.74435,1.7438,1.7442,131200000.0
2009-06-25 06:14:00,1.7442,1.7442,1.74375,1.74385,87600000.0
2009-06-25 06:15:00,1.74395,1.7445,1.74385,1.74385,130400000.0
2009-06-25 06:16:00,1.74385,1.74435,1.74385,1.74435,85600000.0
2009-06-25 06:17:00,1.74455,1.74505,1.7443,1.74465,111000000.0
2009-06-25 06:18:00,1.7449,1.74555,1.7448,1.74535,131200000.0
2009-06-25 06:19:00,1.74495,1.7451,1.74435,1.7446,129400000.0
2009-06-25 06:20:00,1.7447,1.7447,1.74435,1.74455,81600000.0
2009-06-25 06:21:00,1.74455,1.7446,1.74445,1.7446,26600000.0
2009-06-25 06:22:00,1.74455,1.74485,1.74435,1.7448,42000000.0
2009-06-25 06:23:00,1.7448,1.74485,1.74445,1.74445,21000000.0
2009-06-25 06:24:00,1.7445,1.7446,1.74415,1.7445,91200000.0
2009-06-25 06:25:00,1.7445,1.7449,1.74435,1.7448,155200000.0
2009-06-25 06:26:00,1.745,1.745,1.74445,1.74455,97800000.0
2009-06-25 06:27:00,1.74455,1.7452,1.74445,1.74495,123800000.0
2009-06-25 06:28:00,1.745,1.74515,1.74445,1.7448,116600000.0
2009-06-25 06:29:00,1.7449,1.7453,1.74475,1.7453,191800000.0
2009-06-25 06:30:00,1.7453,1.7453,1.74505,1.7452,101000000.0
2009-06-25 06:31:00,1.74525,1.7457,1.74525,1.7453,121400000.0
2009-06-25 06:32:00,1.74525,1.74535,1.74515,1.7453,136600000.0
2009-06-25 06:33:00,1.7453,1.74555,1.7453,1.7455,82600000.0
2009-06-25 06:34:00,1.74555,1.7456,1.74555,1.74555,5000000.0
2009-06-25 06:35:00,1.74555,1.74555,1.74535,1.74535,82400000.0
2009-06-25 06:36:00,1.74545,1.74545,1.74505,1.7452,184200000.0
2009-06-25 06:37:00,1.7453,1.74535,1.74505,1.7451,225200000.0
2009-06-25 06:38:00,1.7451,1.74545,1.7449,1.745,138800000.0
2009-06-25 06:39:00,1.7451,1.7453,1.74485,1.7451,115600000.0
2009-06-25 06:40:00,1.7451,1.74525,1.7447,1.74475,146400000.0
2009-06-25 06:41:00,1.74485,1.74505,1.7446,1.7449,204800000.0
2009-06-25 06:42:00,1.7449,1.745,1.74475,1.745,87200000.0
2009-06-25 06:43:00,1.74475,1.7448,1.7445,1.74455,65000000.0
2009-06-25 06:44:00,1.7446,1.7449,1.7446,1.74485,89800000.0
2009-06-25 06:45:00,1.74485,1.74485,1.74435,1.74435,31000000.0
2009-06-25 06:46:00,1.74435,1.74465,1.74425,1.7445,73600000.0
2009-06-25 06:47:00,1.7445,1.7448,1.74445,1.74465,82400000.0
2009-06-25 06:48:00,1.7447,1.7448,1.74355,1.7442,327200000.0
2009-06-25 06:49:00,1.7442,1.74435,1.7435,1.7437,236800000.0
2009-06-25 06:50:00,1.74375,1.744,1.7436,1.744,217200000.0
2009-06-25 06:51:00,1.744,1.744,1.74385,1.74395,86000000.0
2009-06-25 06:52:00,1.74395,1.74405,1.74385,1.7439,61000000.0
2009-06-25 06:53:00,1.74375,1.7444,1.74335,1.74365,228000000.0
2009-06-25 06:54:00,1.7437,1.7439,1.74345,1.74355,188400000.0
2009-06-25 06:55:00,1.7435,1.7438,1.7433,1.74365,216000000.0
2009-06-25 06:56:00,1.74365,1.74395,1.7429,1.74315,264200000.0
2009-06-25 06:57:00,1.74315,1.74355,1.74315,1.74325,146200000.0
2009-06-25 06:58:00,1.7432,1.7434,1.7432,1.7432,66600000.0
2009-06-25 06:59:00,1.7432,1.74345,1.7432,1.74345,45400000.0
2009-06-25 07:00:00,1.7436,1.74405,1.7433,1.74335,164800000.0
2009-06-25 07:01:00,1.74335,1.74345,1.74285,1.743,211600000.0
2009-06-25 07:02:00,1.74315,1.74325,1.74275,1.7429,147400000.0
2009-06-25 07:03:00,1.7428,1.7431,1.74275,1.7428,108400000.0
2009-06-25 07:04:00,1.7428,1.7434,1.74275,1.74305,139600000.0
2009-06-25 07:05:00,1.74315,1.74315,1.7427,1.7427,180800000.0
2009-06-25 07:06:00,1.7427,1.74315,1.7427,1.7431,54600000.0
2009-06-25 07:07:00,1.74315,1.7432,1.74285,1.74315,32200000.0
2009-06-25 07:08:00,1.74315,1.7436,1.74315,1.74335,90800000.0
2009-06-25 07:09:00,1.7434,1.7438,1.7434,1.7437,130400000.0
2009-06-25 07:10:00,1.74365,1.74375,1.74365,1.7437,83000000.0
2009-06-25 07:11:00,1.7437,1.74375,1.74325,1.74335,55800000.0
2009-06-25 07:12:00,1.7434,1.74365,1.743,1.74315,177400000.0
2009-06-25 07:13:00,1.7432,1.74335,1.7428,1.74305,209600000.0
2009-06-25 07:14:00,1.74305,1.7433,1.74285,1.74315,164200000.0
2009-06-25 07:15:00,1.74305,1.74325,1.743,1.74305,127800000.0
2009-06-25 07:16:00,1.7431,1.74345,1.74305,1.7434,92200000.0
2009-06-25 07:17:00,1.74335,1.7435,1.74325,1.74335,49800000.0
2009-06-25 07:18:00,1.7433,1.7434,1.7431,1.7433,59000000.0
2009-06-25 07:19:00,1.74325,1.74345,1.74315,1.74335,66000000.0
2009-06-25 07:20:00,1.7433,1.74375,1.7433,1.74375,109800000.0
2009-06-25 07:21:00,1.74375,1.74375,1.74305,1.74315,136400000.0
2009-06-25 07:22:00,1.7432,1.7437,1.7432,1.7435,86800000.0
2009-06-25 07:23:00,1.74345,1.74375,1.74345,1.7437,49800000.0
2009-06-25 07:24:00,1.74365,1.74375,1.7435,1.7437,77800000.0
2009-06-25 07:25:00,1.74365,1.74385,1.7435,1.74375,47400000.0
2009-06-25 07:26:00,1.7438,1.74395,1.74345,1.74365,216400000.0
2009-06-25 07:27:00,1.74365,1.74395,1.7435,1.7438,121200000.0
2009-06-25 07:28:00,1.7438,1.74385,1.7436,1.7437,77000000.0
2009-06-25 07:29:00,1.7436,1.7439,1.7436,1.74375,73200000.0
2009-06-25 07:30:00,1.74385,1.74415,1.74375,1.74405,65800000.0
2009-06-25 07:31:00,1.7439,1.74405,1.7438,1.74395,128800000.0
2009-06-25 07:32:00,1.74395,1.74425,1.74355,1.7441,110200000.0
2009-06-25 07:33:00,1.744,1.7445,1.7439,1.74425,65200000.0
2009-06-25 07:34:00,1.74425,1.74475,1.74415,1.74465,71000000.0
2009-06-25 07:35:00,1.74475,1.7448,1.74425,1.74445,175200000.0
2009-06-25 07:36:00,1.7444,1.74455,1.7442,1.7445,110800000.0
2009-06-25 07:37:00,1.74445,1.74455,1.7441,1.74445,95600000.0
2009-06-25 07:38:00,1.74445,1.74445,1.74405,1.74445,71600000.0
2009-06-25 07:39:00,1.74445,1.74445,1.74425,1.74435,15000000.0
2009-06-25 07:40:00,1.74435,1.74475,1.74375,1.74475,179000000.0
2009-06-25 07:41:00,1.7447,1.74515,1.7442,1.74495,115600000.0
2009-06-25 07:42:00,1.74485,1.74565,1.74475,1.74565,159000000.0
2009-06-25 07:43:00,1.74555,1.7461,1.74535,1.74555,208600000.0
2009-06-25 07:44:00,1.7455,1.74555,1.7449,1.74535,163800000.0
2009-06-25 07:45:00,1.7455,1.7462,1.7452,1.7458,270200000.0
2009-06-25 07:46:00,1.746,1.7464,1.74565,1.74585,144600000.0
2009-06-25 07:47:00,1.74585,1.74585,1.74575,1.7458,28400000.0
2009-06-25 07:48:00,1.7458,1.7463,1.74555,1.74555,134000000.0
2009-06-25 07:49:00,1.74555,1.74585,1.74555,1.74575,48200000.0
2009-06-25 07:50:00,1.74604,1.74626,1.74582,1.74626,5200000.0
2009-06-25 07:51:00,1.74625,1.74667,1.74618,1.74633,5200000.0
2009-06-25 07:52:00,1.74638,1.74656,1.74612,1.74626,5200000.0
2009-06-25 07:53:00,1.74629,1.74661,1.7462,1.74656,5200000.0
2009-06-25 07:54:00,1.74652,1.74675,1.74646,1.74663,5200000.0
2009-06-25 07:55:00,1.7466,1.74675,1.74648,1.74671,5200000.0
2009-06-25 07:56:00,1.74668,1.74669,1.74641,1.74662,5200000.0
2009-06-25 07:57:00,1.74668,1.7468,1.74613,1.74613,5200000.0
2009-06-25 07:58:00,1.74617,1.74656,1.74598,1.74638,5200000.0
2009-06-25 07:59:00,1.7463,1.7463,1.7462,1.7462,5200000.0
2009-06-25 08:00:00,1.74615,1.74715,1.74585,1.7466,276000000.0
2009-06-25 08:01:00,1.7466,1.74685,1.7463,1.74675,236400000.0
2009-06-25 08:02:00,1.74665,1.7468,1.7463,1.74635,163200000.0
2009-06-25 08:03:00,1.74655,1.7467,1.74635,1.74655,154400000.0
2009-06-25 08:04:00,1.7465,1.7467,1.74625,1.74625,113800000.0
2009-06-25 08:05:00,1.7463,1.7465,1.7462,1.74625,77200000.0
2009-06-25 08:06:00,1.74625,1.74635,1.7456,1.746,121400000.0
2009-06-25 08:07:00,1.746,1.74635,1.74565,1.7459,203200000.0
2009-06-25 08:08:00,1.7458,1.74645,1.7454,1.7462,318800000.0
2009-06-25 08:09:00,1.7462,1.74635,1.7459,1.74625,356400000.0
2009-06-25 08:10:00,1.74645,1.7466,1.7454,1.7458,455800000.0
2009-06-25 08:11:00,1.7458,1.7468,1.74565,1.7466,394000000.0
2009-06-25 08:12:00,1.7466,1.74715,1.7466,1.747,257600000.0
2009-06-25 08:13:00,1.747,1.7472,1.7468,1.7471,379000000.0
2009-06-25 08:14:00,1.74715,1.74715,1.7467,1.74685,273800000.0
2009-06-25 08:15:00,1.747,1.7472,1.74675,1.7472,130800000.0
2009-06-25 08:16:00,1.7472,1.7474,1.74685,1.7472,282000000.0
2009-06-25 08:17:00,1.7472,1.7477,1.7469,1.7475,277800000.0
2009-06-25 08:18:00,1.7475,1.7478,1.74715,1.74745,331200000.0
2009-06-25 08:19:00,1.74745,1.748,1.7469,1.74785,317000000.0
2009-06-25 08:20:00,1.74805,1.7483,1.7475,1.74825,255600000.0
2009-06-25 08:21:00,1.7482,1.7483,1.74755,1.74785,225800000.0
2009-06-25 08:22:00,1.74785,1.74805,1.7476,1.7479,204400000.0
2009-06-25 08:23:00,1.7479,1.7488,1.74785,1.74855,200600000.0
2009-06-25 08:24:00,1.74855,1.7486,1.7477,1.74795,214200000.0
2009-06-25 08:25:00,1.74795,1.74815,1.74755,1.74785,120800000.0
2009-06-25 08:26:00,1.74785,1.7481,1.7475,1.7479,132000000.0
2009-06-25 08:27:00,1.7479,1.7481,1.7477,1.74775,107800000.0
2009-06-25 08:28:00,1.7478,1.7478,1.7475,1.7475,91000000.0
2009-06-25 08:29:00,1.7475,1.74825,1.7475,1.748,122800000.0
2009-06-25 08:30:00,1.748,1.74835,1.7475,1.748,110200000.0
2009-06-25 08:31:00,1.7481,1.7481,1.74745,1.7477,207800000.0
2009-06-25 08:32:00,1.7477,1.7477,1.74725,1.74755,124400000.0
2009-06-25 08:33:00,1.74775,1.7479,1.7473,1.74775,117600000.0
2009-06-25 08:34:00,1.74785,1.7479,1.7474,1.7476,207800000.0
2009-06-25 08:35:00,1.7476,1.74805,1.74755,1.74765,152200000.0
2009-06-25 08:36:00,1.74765,1.748,1.74735,1.74765,204000000.0
2009-06-25 08:37:00,1.7477,1.74865,1.74755,1.74775,272300000.0
2009-06-25 08:38:00,1.74775,1.748,1.747,1.7478,251800000.0
2009-06-25 08:39:00,1.7479,1.7479,1.7472,1.74755,140400000.0
2009-06-25 08:40:00,1.74755,1.7479,1.74715,1.7473,247800000.0
2009-06-25 08:41:00,1.7473,1.74735,1.74635,1.7467,315200000.0
2009-06-25 08:42:00,1.7467,1.7467,1.74605,1.7463,218600000.0
2009-06-25 08:43:00,1.74625,1.7465,1.74565,1.7463,216800000.0
2009-06-25 08:44:00,1.74625,1.7469,1.7459,1.7467,196200000.0
2009-06-25 08:45:00,1.7467,1.74695,1.7465,1.74685,72600000.0
2009-06-25 08:46:00,1.74685,1.7469,1.7463,1.74655,97600000.0
2009-06-25 08:47:00,1.7465,1.7465,1.7459,1.7462,66400000.0
2009-06-25 08:48:00,1.74625,1.74625,1.7451,1.7451,263600000.0
2009-06-25 08:49:00,1.7451,1.74545,1.7446,1.74465,200000000.0
2009-06-25 08:50:00,1.7448,1.7451,1.7443,1.74445,189200000.0
2009-06-25 08:51:00,1.74445,1.74465,1.74425,1.74455,135800000.0
2009-06-25 08:52:00,1.74455,1.7446,1.7441,1.7443,268000000.0
2009-06-25 08:53:00,1.7443,1.74435,1.74385,1.74385,181000000.0
2009-06-25 08:54:00,1.74385,1.7445,1.7438,1.7442,365600000.0
2009-06-25 08:55:00,1.74415,1.74445,1.744,1.7442,237200000.0
2009-06-25 08:56:00,1.7441,1.745,1.74405,1.74485,208600000.0
2009-06-25 08:57:00,1.74475,1.7453,1.74465,1.74505,166000000.0
2009-06-25 08:58:00,1.74515,1.74545,1.74495,1.7452,260400000.0
2009-06-25 08:59:00,1.7452,1.7453,1.7448,1.7451,156200000.0
2009-06-25 09:00:00,1.7451,1.7457,1.745,1.7456,173200000.0
2009-06-25 09:01:00,1.7456,1.7459,1.7453,1.7457,190800000.0
2009-06-25 09:02:00,1.74565,1.7469,1.74565,1.7461,259000000.0
2009-06-25 09:03:00,1.7461,1.7465,1.74545,1.7456,272200000.0
2009-06-25 09:04:00,1.7456,1.74595,1.74525,1.7456,200600000.0
2009-06-25 09:05:00,1.74575,1.74635,1.745,1.745,211800000.0
2009-06-25 09:06:00,1.7449,1.74555,1.74455,1.7454,239200000.0
2009-06-25 09:07:00,1.7454,1.74545,1.7446,1.74485,201800000.0
2009-06-25 09:08:00,1.7448,1.74525,1.7438,1.7446,238800000.0
2009-06-25 09:09:00,1.74455,1.7454,1.74395,1.7448,260800000.0
2009-06-25 09:10:00,1.74475,1.74555,1.74445,1.7452,284400000.0
2009-06-25 09:11:00,1.7452,1.7456,1.7444,1.74515,243400000.0
2009-06-25 09:12:00,1.74505,1.7454,1.74485,1.7453,247600000.0
2009-06-25 09:13:00,1.7454,1.74625,1.7453,1.7461,195600000.0
2009-06-25 09:14:00,1.74605,1.7467,1.74575,1.74645,216200000.0
2009-06-25 09:15:00,1.7465,1.7469,1.7456,1.7459,233200000.0
2009-06-25 09:16:00,1.74585,1.74625,1.74505,1.74605,210800000.0
2009-06-25 09:17:00,1.74595,1.74595,1.7447,1.74505,201000000.0
2009-06-25 09:18:00,1.7452,1.74535,1.74485,1.74515,149400000.0
2009-06-25 09:19:00,1.74545,1.7463,1.7452,1.74595,248000000.0
2009-06-25 09:20:00,1.74585,1.7464,1.74565,1.7461,178800000.0
2009-06-25 09:21:00,1.7461,1.74645,1.74555,1.7461,214400000.0
2009-06-25 09:22:00,1.7461,1.74675,1.7456,1.74675,233900000.0
2009-06-25 09:23:00,1.74675,1.7474,1.74605,1.7471,162500000.0
2009-06-25 09:24:00,1.74705,1.7475,1.74635,1.747,171600000.0
2009-06-25 09:25:00,1.7472,1.74725,1.74635,1.74685,174600000.0
2009-06-25 09:26:00,1.74695,1.74695,1.74605,1.74635,204600000.0
2009-06-25 09:27:00,1.74635,1.74685,1.74605,1.74675,170600000.0
2009-06-25 09:28:00,1.74675,1.74745,1.74675,1.74705,168200000.0
2009-06-25 09:29:00,1.74705,1.74725,1.7468,1.74685,94200000.0
2009-06-25 09:30:00,1.7469,1.74765,1.7469,1.7473,165200000.0
2009-06-25 09:31:00,1.74745,1.74815,1.74715,1.7476,178000000.0
2009-06-25 09:32:00,1.7475,1.7477,1.74695,1.74735,231200000.0
2009-06-25 09:33:00,1.74735,1.7478,1.74715,1.74755,201400000.0
2009-06-25 09:34:00,1.7475,1.7477,1.74695,1.74725,262400000.0
2009-06-25 09:35:00,1.74735,1.7475,1.74665,1.74665,175400000.0
2009-06-25 09:36:00,1.74665,1.74755,1.7466,1.74695,224200000.0
2009-06-25 09:37:00,1.74715,1.74715,1.7466,1.7469,317200000.0
2009-06-25 09:38:00,1.7469,1.7471,1.74655,1.74685,245400000.0
2009-06-25 09:39:00,1.74695,1.74725,1.74695,1.74705,157400000.0
2009-06-25 09:40:00,1.7471,1.7472,1.74685,1.747,302600000.0
2009-06-25 09:41:00,1.74705,1.7471,1.74665,1.7471,353800000.0
2009-06-25 09:42:00,1.7471,1.7473,1.74655,1.74665,402800000.0
2009-06-25 09:43:00,1.7466,1.7472,1.7462,1.74705,383200000.0
2009-06-25 09:44:00,1.747,1.7474,1.7469,1.74725,347200000.0
2009-06-25 09:45:00,1.74725,1.7475,1.7469,1.7471,139600000.0
2009-06-25 09:46:00,1.74715,1.74805,1.74715,1.748,260400000.0
2009-06-25 09:47:00,1.7482,1.74855,1.74785,1.7481,221800000.0
2009-06-25 09:48:00,1.7482,1.74845,1.74755,1.74795,174600000.0
2009-06-25 09:49:00,1.74785,1.748,1.74755,1.7478,125000000.0
2009-06-25 09:50:00,1.7478,1.748,1.7472,1.74785,261400000.0
2009-06-25 09:51:00,1.74785,1.7479,1.7471,1.74735,273600000.0
2009-06-25 09:52:00,1.7472,1.74745,1.74685,1.7471,269600000.0
2009-06-25 09:53:00,1.74715,1.74745,1.74675,1.7473,350000000.0
2009-06-25 09:54:00,1.7473,1.7479,1.7472,1.74755,413200000.0
2009-06-25 09:55:00,1.7476,1.7478,1.74665,1.74685,335400000.0
2009-06-25 09:56:00,1.74685,1.74715,1.74655,1.74685,305000000.0
2009-06-25 09:57:00,1.74685,1.74705,1.7457,1.74625,343200000.0
2009-06-25 09:58:00,1.74625,1.7469,1.74625,1.7466,188800000.0
2009-06-25 09:59:00,1.74655,1.74695,1.7459,1.74635,257000000.0
2009-06-25 10:00:00,1.74635,1.7466,1.7461,1.74645,177600000.0
2009-06-25 10:01:00,1.7464,1.74685,1.746,1.74615,209400000.0
2009-06-25 10:02:00,1.74605,1.7466,1.74585,1.74625,204200000.0
2009-06-25 10:03:00,1.7462,1.7466,1.74575,1.746,340800000.0
2009-06-25 10:04:00,1.74605,1.7463,1.74555,1.7457,283800000.0
2009-06-25 10:05:00,1.74515,1.7458,1.7447,1.74495,271400000.0
2009-06-25 10:06:00,1.74485,1.7458,1.74475,1.74545,225200000.0
2009-06-25 10:07:00,1.7454,1.7457,1.74485,1.7454,229200000.0
2009-06-25 10:08:00,1.74535,1.74595,1.74535,1.74545,187400000.0
2009-06-25 10:09:00,1.74535,1.7464,1.7453,1.7464,264000000.0
2009-06-25 10:10:00,1.74635,1.747,1.74575,1.746,317800000.0
2009-06-25 10:11:00,1.746,1.7462,1.74585,1.74605,207600000.0
2009-06-25 10:12:00,1.74615,1.7465,1.74585,1.7461,168200000.0
2009-06-25 10:13:00,1.74625,1.74625,1.74565,1.74615,136800000.0
2009-06-25 10:14:00,1.74615,1.7465,1.7458,1.746,129000000.0
2009-06-25 10:15:00,1.746,1.7461,1.7456,1.7458,106800000.0
2009-06-25 10:16:00,1.7458,1.74615,1.74545,1.74595,191600000.0
2009-06-25 10:17:00,1.74585,1.74615,1.7458,1.74595,139800000.0
2009-06-25 10:18:00,1.746,1.7461,1.7456,1.74585,149000000.0
2009-06-25 10:19:00,1.7458,1.74665,1.74575,1.7462,154800000.0
2009-06-25 10:20:00,1.7463,1.7464,1.74605,1.74605,112400000.0
2009-06-25 10:21:00,1.7459,1.746,1.7454,1.74555,99400000.0
2009-06-25 10:22:00,1.7454,1.74575,1.74525,1.74545,116400000.0
2009-06-25 10:23:00,1.7456,1.7463,1.74545,1.74575,189200000.0
2009-06-25 10:24:00,1.7458,1.74605,1.7452,1.7455,213600000.0
2009-06-25 10:25:00,1.7456,1.74625,1.74535,1.74615,108000000.0
2009-06-25 10:26:00,1.7461,1.7462,1.7459,1.74595,156000000.0
2009-06-25 10:27:00,1.74595,1.74645,1.74585,1.7464,51600000.0
2009-06-25 10:28:00,1.74645,1.7467,1.74605,1.74645,227800000.0
2009-06-25 10:29:00,1.74655,1.747,1.74645,1.7466,229200000.0
2009-06-25 10:30:00,1.74665,1.7468,1.7465,1.74655,135200000.0
2009-06-25 10:31:00,1.74655,1.74655,1.7457,1.7463,131600000.0
2009-06-25 10:32:00,1.7464,1.7464,1.74575,1.7458,233200000.0
2009-06-25 10:33:00,1.746,1.7466,1.7458,1.74655,167200000.0
2009-06-25 10:34:00,1.74655,1.7469,1.74635,1.74685,158800000.0
2009-06-25 10:35:00,1.74695,1.7475,1.7467,1.7472,217800000.0
2009-06-25 10:36:00,1.7472,1.7474,1.74685,1.74725,242000000.0
2009-06-25 10:37:00,1.7471,1.7481,1.7471,1.7475,175800000.0
2009-06-25 10:38:00,1.74755,1.74775,1.7474,1.7476,69200000.0
2009-06-25 10:39:00,1.7477,1.74785,1.7472,1.7473,118400000.0
2009-06-25 10:40:00,1.74725,1.7477,1.74725,1.7476,124400000.0
2009-06-25 10:41:00,1.7476,1.74775,1.74705,1.74735,346000000.0
2009-06-25 10:42:00,1.74735,1.74755,1.7471,1.7471,201600000.0
2009-06-25 10:43:00,1.7471,1.74755,1.7469,1.74715,179200000.0
2009-06-25 10:44:00,1.7471,1.7471,1.7468,1.7469,120400000.0
2009-06-25 10:45:00,1.7468,1.747,1.7465,1.74675,128200000.0
2009-06-25 10:46:00,1.74675,1.747,1.74665,1.7468,175400000.0
2009-06-25 10:47:00,1.74675,1.74695,1.7459,1.74695,137800000.0
2009-06-25 10:48:00,1.7468,1.74755,1.7467,1.7471,159800000.0
2009-06-25 10:49:00,1.7471,1.74715,1.7467,1.7469,85800000.0
2009-06-25 10:50:00,1.74685,1.7477,1.7468,1.7472,172200000.0
2009-06-25 10:51:00,1.74725,1.7478,1.74715,1.7478,155400000.0
2009-06-25 10:52:00,1.7478,1.74785,1.7471,1.7477,256400000.0
2009-06-25 10:53:00,1.74785,1.7483,1.7476,1.7483,157200000.0
2009-06-25 10:54:00,1.7483,1.74855,1.74805,1.74835,171800000.0
2009-06-25 10:55:00,1.74845,1.7486,1.748,1.7484,168000000.0
2009-06-25 10:56:00,1.74845,1.7486,1.74815,1.74825,100800000.0
2009-06-25 10:57:00,1.7482,1.7484,1.7477,1.74815,194800000.0
2009-06-25 10:58:00,1.7482,1.75,1.7482,1.74965,204800000.0
2009-06-25 10:59:00,1.74955,1.74995,1.7492,1.74985,235200000.0
2009-06-25 11:00:00,1.7499,1.7502,1.74935,1.7499,181000000.0
2009-06-25 11:01:00,1.74995,1.75045,1.74955,1.7504,168600000.0
2009-06-25 11:02:00,1.7504,1.75055,1.7499,1.7502,118600000.0
2009-06-25 11:03:00,1.75025,1.75025,1.74965,1.74985,116400000.0
2009-06-25 11:04:00,1.74985,1.74995,1.74905,1.74905,158800000.0
2009-06-25 11:05:00,1.749,1.74975,1.74875,1.7492,372000000.0
2009-06-25 11:06:00,1.74925,1.7498,1.7486,1.74875,380800000.0
2009-06-25 11:07:00,1.74885,1.74905,1.7486,1.7487,188600000.0
2009-06-25 11:08:00,1.74875,1.74875,1.7485,1.74855,270000000.0
2009-06-25 11:09:00,1.74855,1.7494,1.7484,1.74925,264200000.0
2009-06-25 11:10:00,1.74935,1.74965,1.7487,1.7489,180200000.0
2009-06-25 11:11:00,1.74895,1.7494,1.74865,1.74925,344200000.0
2009-06-25 11:12:00,1.74925,1.7497,1.7489,1.7495,228800000.0
2009-06-25 11:13:00,1.74955,1.7499,1.7494,1.7499,240800000.0
2009-06-25 11:14:00,1.74985,1.75025,1.74925,1.75025,315400000.0
2009-06-25 11:15:00,1.7503,1.7505,1.7495,1.74965,378800000.0
2009-06-25 11:16:00,1.74965,1.75005,1.7493,1.7499,394200000.0
2009-06-25 11:17:00,1.7499,1.7501,1.7496,1.7496,357600000.0
2009-06-25 11:18:00,1.7497,1.74975,1.74925,1.74955,288200000.0
2009-06-25 11:19:00,1.74955,1.74975,1.7491,1.7496,436200000.0
2009-06-25 11:20:00,1.74965,1.7498,1.74935,1.7496,352200000.0
2009-06-25 11:21:00,1.7497,1.7501,1.74935,1.7497,442400000.0
2009-06-25 11:22:00,1.7495,1.7505,1.7495,1.7499,274600000.0
2009-06-25 11:23:00,1.7499,1.7507,1.74985,1.7505,217000000.0
2009-06-25 11:24:00,1.75045,1.75065,1.7499,1.7499,157400000.0
2009-06-25 11:25:00,1.7499,1.75025,1.74955,1.74965,260600000.0
2009-06-25 11:26:00,1.74985,1.75,1.74955,1.74975,162000000.0
2009-06-25 11:27:00,1.74985,1.7506,1.74945,1.74955,206800000.0
2009-06-25 11:28:00,1.7495,1.75005,1.74935,1.74985,190200000.0
2009-06-25 11:29:00,1.7499,1.75045,1.74985,1.7504,234200000.0
2009-06-25 11:30:00,1.75035,1.75055,1.7498,1.75025,195800000.0
2009-06-25 11:31:00,1.75025,1.75055,1.74995,1.75005,210800000.0
2009-06-25 11:32:00,1.75,1.7502,1.7497,1.74995,184400000.0
2009-06-25 11:33:00,1.74995,1.7502,1.7491,1.74935,261600000.0
2009-06-25 11:34:00,1.7495,1.7501,1.7491,1.74995,244200000.0
2009-06-25 11:35:00,1.74985,1.75005,1.7494,1.7498,207400000.0
2009-06-25 11:36:00,1.7498,1.7508,1.74965,1.75065,239000000.0
2009-06-25 11:37:00,1.75045,1.75065,1.7501,1.75035,167600000.0
2009-06-25 11:38:00,1.75035,1.7504,1.7493,1.74985,317800000.0
2009-06-25 11:39:00,1.74985,1.7501,1.74925,1.74965,209600000.0
2009-06-25 11:40:00,1.7496,1.74965,1.7485,1.7489,191800000.0
2009-06-25 11:41:00,1.74875,1.74985,1.7485,1.7494,236600000.0
2009-06-25 11:42:00,1.74945,1.74955,1.74895,1.7492,207400000.0
2009-06-25 11:43:00,1.74925,1.74965,1.74865,1.74885,185400000.0
2009-06-25 11:44:00,1.74885,1.7491,1.74825,1.7483,171800000.0
2009-06-25 11:45:00,1.7483,1.74875,1.74815,1.7486,197600000.0
2009-06-25 11:46:00,1.74855,1.749,1.74835,1.74835,169200000.0
2009-06-25 11:47:00,1.74845,1.74935,1.7482,1.7485,244400000.0
2009-06-25 11:48:00,1.7485,1.7495,1.7485,1.7489,187200000.0
2009-06-25 11:49:00,1.7489,1.74915,1.74855,1.7488,127000000.0
2009-06-25 11:50:00,1.7488,1.7495,1.7486,1.7487,173000000.0
2009-06-25 11:51:00,1.7487,1.7497,1.7487,1.74915,245600000.0
2009-06-25 11:52:00,1.74935,1.7496,1.749,1.7494,230000000.0
2009-06-25 11:53:00,1.74935,1.7495,1.74905,1.74915,236000000.0
2009-06-25 11:54:00,1.749,1.74915,1.74875,1.74885,168600000.0
2009-06-25 11:55:00,1.74885,1.7489,1.74855,1.74855,303600000.0
2009-06-25 11:56:00,1.74855,1.74895,1.7481,1.7485,138400000.0
2009-06-25 11:57:00,1.7485,1.74855,1.748,1.74805,190400000.0
2009-06-25 11:58:00,1.74815,1.7491,1.7478,1.74845,202400000.0
2009-06-25 11:59:00,1.74845,1.74895,1.748,1.7484,203000000.0
2009-06-25 12:00:00,1.7484,1.74875,1.74835,1.7484,204400000.0
2009-06-25 12:01:00,1.7483,1.74855,1.74805,1.7481,166200000.0
2009-06-25 12:02:00,1.74805,1.74845,1.74785,1.74835,114400000.0
2009-06-25 12:03:00,1.7484,1.74865,1.7477,1.74805,169000000.0
2009-06-25 12:04:00,1.74805,1.7481,1.7475,1.7477,226600000.0
2009-06-25 12:05:00,1.7477,1.74795,1.7473,1.7473,325000000.0
2009-06-25 12:06:00,1.7473,1.7488,1.74715,1.74865,291600000.0
2009-06-25 12:07:00,1.7486,1.7491,1.7486,1.74875,190200000.0
2009-06-25 12:08:00,1.7486,1.749,1.7485,1.74895,204000000.0
2009-06-25 12:09:00,1.7489,1.7489,1.74795,1.7481,418600000.0
2009-06-25 12:10:00,1.7481,1.74895,1.74805,1.74875,488000000.0
2009-06-25 12:11:00,1.74875,1.74885,1.74825,1.7483,382400000.0
2009-06-25 12:12:00,1.74825,1.7485,1.7477,1.7479,374200000.0
2009-06-25 12:13:00,1.7479,1.74805,1.7471,1.74725,291600000.0
2009-06-25 12:14:00,1.7472,1.74845,1.74715,1.7483,191600000.0
2009-06-25 12:15:00,1.74845,1.74865,1.7481,1.74845,300600000.0
2009-06-25 12:16:00,1.7486,1.74875,1.7483,1.7486,218400000.0
2009-06-25 12:17:00,1.7485,1.7493,1.74835,1.7489,228400000.0
2009-06-25 12:18:00,1.74895,1.74915,1.7483,1.7483,194200000.0
2009-06-25 12:19:00,1.7483,1.74885,1.74755,1.7487,303200000.0
2009-06-25 12:20:00,1.7487,1.74945,1.74855,1.74925,178800000.0
2009-06-25 12:21:00,1.74925,1.7496,1.7492,1.7494,246800000.0
2009-06-25 12:22:00,1.74945,1.7497,1.74915,1.74965,291600000.0
2009-06-25 12:23:00,1.74965,1.75025,1.74965,1.75015,350400000.0
2009-06-25 12:24:00,1.75015,1.75025,1.74925,1.74955,285800000.0
2009-06-25 12:25:00,1.7495,1.7496,1.7491,1.74925,246800000.0
2009-06-25 12:26:00,1.74915,1.7505,1.74915,1.75045,341400000.0
2009-06-25 12:27:00,1.75035,1.7513,1.75035,1.7506,348000000.0
2009-06-25 12:28:00,1.7505,1.7508,1.7503,1.75045,258200000.0
2009-06-25 12:29:00,1.7504,1.7506,1.74975,1.75035,167400000.0
2009-06-25 12:30:00,1.7505,1.75055,1.7499,1.75045,201200000.0
2009-06-25 12:31:00,1.75045,1.75085,1.75,1.75035,198800000.0
2009-06-25 12:32:00,1.75035,1.7507,1.7501,1.75035,280000000.0
2009-06-25 12:33:00,1.7503,1.75075,1.75025,1.75055,106200000.0
2009-06-25 12:34:00,1.75045,1.7508,1.7504,1.7505,76400000.0
2009-06-25 12:35:00,1.7506,1.7513,1.75045,1.75115,103200000.0
2009-06-25 12:36:00,1.75115,1.7512,1.75035,1.75055,135400000.0
2009-06-25 12:37:00,1.75045,1.7507,1.7499,1.75065,253000000.0
2009-06-25 12:38:00,1.7506,1.7507,1.7502,1.7507,168600000.0
2009-06-25 12:39:00,1.7506,1.75085,1.74955,1.75085,233000000.0
2009-06-25 12:40:00,1.75085,1.75115,1.75,1.7506,307600000.0
2009-06-25 12:41:00,1.75065,1.75135,1.75065,1.7512,256000000.0
2009-06-25 12:42:00,1.7512,1.75175,1.75115,1.75155,307800000.0
2009-06-25 12:43:00,1.7516,1.75195,1.75095,1.7513,266400000.0
2009-06-25 12:44:00,1.7513,1.7518,1.75065,1.7517,271000000.0
2009-06-25 12:45:00,1.75175,1.752,1.75135,1.7517,287200000.0
2009-06-25 12:46:00,1.75175,1.75235,1.75175,1.7521,298800000.0
2009-06-25 12:47:00,1.7521,1.75225,1.7517,1.75185,307400000.0
2009-06-25 12:48:00,1.75175,1.7526,1.75175,1.7522,330400000.0
2009-06-25 12:49:00,1.7523,1.7526,1.75145,1.75235,329200000.0
2009-06-25 12:50:00,1.75235,1.753,1.75185,1.75285,314400000.0
2009-06-25 12:51:00,1.75285,1.7538,1.7522,1.75355,391100000.0
2009-06-25 12:52:00,1.75355,1.75355,1.7524,1.75315,412200000.0
2009-06-25 12:53:00,1.753,1.75345,1.7526,1.7533,351800000.0
2009-06-25 12:54:00,1.7533,1.7536,1.7526,1.7529,208800000.0
2009-06-25 12:55:00,1.7528,1.7528,1.75215,1.75215,299800000.0
2009-06-25 12:56:00,1.75215,1.7525,1.7519,1.75235,295600000.0
2009-06-25 12:57:00,1.75225,1.7523,1.75175,1.75205,231600000.0
2009-06-25 12:58:00,1.75195,1.75245,1.7517,1.7524,349400000.0
2009-06-25 12:59:00,1.7524,1.7529,1.7522,1.7523,422600000.0
2009-06-25 13:00:00,1.75225,1.75275,1.75185,1.75265,397200000.0
2009-06-25 13:01:00,1.75265,1.7532,1.75255,1.75295,363000000.0
2009-06-25 13:02:00,1.75295,1.75395,1.75295,1.75395,307600000.0
2009-06-25 13:03:00,1.75395,1.75415,1.75355,1.75395,291000000.0
2009-06-25 13:04:00,1.75405,1.75415,1.7536,1.75385,278200000.0
2009-06-25 13:05:00,1.7539,1.7541,1.75375,1.75375,274800000.0
2009-06-25 13:06:00,1.75375,1.75375,1.7533,1.75355,298600000.0
2009-06-25 13:07:00,1.75355,1.7536,1.7525,1.75255,224000000.0
2009-06-25 13:08:00,1.75245,1.7529,1.75245,1.75245,171800000.0
2009-06-25 13:09:00,1.75245,1.7526,1.75185,1.75205,170400000.0
2009-06-25 13:10:00,1.75205,1.75255,1.75205,1.7523,143600000.0
2009-06-25 13:11:00,1.75235,1.75255,1.75175,1.75185,168000000.0
2009-06-25 13:12:00,1.7519,1.75255,1.75165,1.75255,225000000.0
2009-06-25 13:13:00,1.7525,1.75255,1.75215,1.7525,249000000.0
2009-06-25 13:14:00,1.75245,1.7529,1.75155,1.75185,300000000.0
2009-06-25 13:15:00,1.7518,1.7523,1.7513,1.7514,346000000.0
2009-06-25 13:16:00,1.75145,1.75205,1.75145,1.75165,206000000.0
2009-06-25 13:17:00,1.75175,1.75215,1.75155,1.7519,280600000.0
2009-06-25 13:18:00,1.7519,1.752,1.75135,1.7514,209400000.0
2009-06-25 13:19:00,1.7515,1.7517,1.75105,1.7517,287400000.0
2009-06-25 13:20:00,1.7517,1.75175,1.75105,1.7511,258000000.0
2009-06-25 13:21:00,1.75105,1.7512,1.75055,1.751,192000000.0
2009-06-25 13:22:00,1.75095,1.75115,1.7506,1.75075,213800000.0
2009-06-25 13:23:00,1.75075,1.75095,1.75015,1.75095,207200000.0
2009-06-25 13:24:00,1.751,1.7513,1.7508,1.75105,179400000.0
2009-06-25 13:25:00,1.75095,1.75105,1.7498,1.74995,261400000.0
2009-06-25 13:26:00,1.7499,1.75055,1.7499,1.75025,242600000.0
2009-06-25 13:27:00,1.7503,1.7507,1.7498,1.75005,174800000.0
2009-06-25 13:28:00,1.75005,1.7501,1.74965,1.7501,170400000.0
2009-06-25 13:29:00,1.7501,1.75095,1.7501,1.75075,262800000.0
2009-06-25 13:30:00,1.75085,1.75115,1.74985,1.75005,403800000.0
2009-06-25 13:31:00,1.75005,1.7508,1.7498,1.7507,453800000.0
2009-06-25 13:32:00,1.7507,1.7507,1.75025,1.7505,200200000.0
2009-06-25 13:33:00,1.7505,1.75085,1.75035,1.75045,227200000.0
2009-06-25 13:34:00,1.7505,1.75075,1.7499,1.75025,363200000.0
2009-06-25 13:35:00,1.75025,1.7506,1.7493,1.74945,308400000.0
2009-06-25 13:36:00,1.74965,1.7498,1.74855,1.74905,463200000.0
2009-06-25 13:37:00,1.74925,1.75025,1.7492,1.75015,325400000.0
2009-06-25 13:38:00,1.75015,1.75055,1.7493,1.75055,237500000.0
2009-06-25 13:39:00,1.75055,1.7506,1.74915,1.7502,316800000.0
2009-06-25 13:40:00,1.7502,1.75025,1.74925,1.75,382800000.0
2009-06-25 13:41:00,1.74995,1.74995,1.74885,1.7492,270800000.0
2009-06-25 13:42:00,1.7492,1.74965,1.749,1.7496,238600000.0
2009-06-25 13:43:00,1.7496,1.7501,1.7495,1.7499,171200000.0
2009-06-25 13:44:00,1.7499,1.7501,1.7498,1.7498,147600000.0
2009-06-25 13:45:00,1.7498,1.75005,1.74975,1.74985,77000000.0
2009-06-25 13:46:00,1.75,1.7501,1.7492,1.7493,159400000.0
2009-06-25 13:47:00,1.74935,1.7497,1.74935,1.74955,109200000.0
2009-06-25 13:48:00,1.74985,1.7502,1.74985,1.75015,78000000.0
2009-06-25 13:49:00,1.75015,1.75065,1.75005,1.75005,65600000.0
2009-06-25 13:50:00,1.75,1.75015,1.74875,1.749,178800000.0
2009-06-25 13:51:00,1.749,1.7499,1.749,1.7497,120400000.0
2009-06-25 13:52:00,1.7497,1.75045,1.7496,1.75035,86600000.0
2009-06-25 13:53:00,1.75035,1.75035,1.7499,1.75,88600000.0
2009-06-25 13:54:00,1.7501,1.75045,1.7499,1.75015,142000000.0
2009-06-25 13:55:00,1.7501,1.75015,1.74965,1.7497,109400000.0
2009-06-25 13:56:00,1.7497,1.7497,1.7491,1.74965,207800000.0
2009-06-25 13:57:00,1.7496,1.7498,1.7495,1.74965,90400000.0
2009-06-25 13:58:00,1.74965,1.7497,1.74965,1.7497,49400000.0
2009-06-25 13:59:00,1.7497,1.7497,1.749,1.749,177400000.0
2009-06-25 14:00:00,1.7489,1.7496,1.7488,1.7493,231400000.0
2009-06-25 14:01:00,1.74945,1.74995,1.7493,1.74965,268600000.0
2009-06-25 14:02:00,1.74975,1.7501,1.7496,1.7499,253200000.0
2009-06-25 14:03:00,1.7499,1.7499,1.7491,1.7491,207800000.0
2009-06-25 14:04:00,1.7492,1.7498,1.74915,1.7496,174000000.0
2009-06-25 14:05:00,1.7497,1.74995,1.7494,1.74965,183400000.0
2009-06-25 14:06:00,1.74965,1.75015,1.74955,1.75015,174400000.0
2009-06-25 14:07:00,1.7502,1.7504,1.75005,1.7504,216800000.0
2009-06-25 14:08:00,1.7504,1.7504,1.74935,1.74995,216600000.0
2009-06-25 14:09:00,1.74985,1.75005,1.74955,1.7498,222000000.0
2009-06-25 14:10:00,1.74985,1.7499,1.74945,1.74965,214800000.0
2009-06-25 14:11:00,1.74965,1.74965,1.7488,1.7488,227000000.0
2009-06-25 14:12:00,1.7489,1.7489,1.7486,1.7487,113200000.0
2009-06-25 14:13:00,1.7487,1.7487,1.74735,1.7481,207400000.0
2009-06-25 14:14:00,1.74805,1.7484,1.7479,1.74825,162000000.0
2009-06-25 14:15:00,1.7485,1.7486,1.74785,1.7479,153600000.0
2009-06-25 14:16:00,1.7479,1.74815,1.74785,1.7479,142800000.0
2009-06-25 14:17:00,1.748,1.7485,1.74795,1.748,167200000.0
2009-06-25 14:18:00,1.7481,1.74815,1.74765,1.7479,168800000.0
2009-06-25 14:19:00,1.7479,1.7483,1.7479,1.7482,281200000.0
2009-06-25 14:20:00,1.7482,1.7485,1.7478,1.7478,290400000.0
2009-06-25 14:21:00,1.74785,1.7482,1.7478,1.7482,200000000.0
2009-06-25 14:22:00,1.7481,1.7489,1.74805,1.74855,141800000.0
2009-06-25 14:23:00,1.74855,1.7489,1.74845,1.7486,156400000.0
2009-06-25 14:24:00,1.7485,1.74865,1.748,1.74815,99000000.0
2009-06-25 14:25:00,1.74815,1.74815,1.74755,1.74775,163000000.0
2009-06-25 14:26:00,1.74775,1.74805,1.7477,1.7477,149800000.0
2009-06-25 14:27:00,1.74765,1.7485,1.7475,1.74815,393800000.0
2009-06-25 14:28:00,1.7481,1.74815,1.74775,1.748,275400000.0
2009-06-25 14:29:00,1.748,1.7481,1.74735,1.7474,260400000.0
2009-06-25 14:30:00,1.7475,1.75035,1.7475,1.74905,446000000.0
2009-06-25 14:31:00,1.74915,1.75045,1.7489,1.75045,300200000.0
2009-06-25 14:32:00,1.7504,1.7525,1.75025,1.7517,407800000.0
2009-06-25 14:33:00,1.7517,1.75285,1.75165,1.7519,426400000.0
2009-06-25 14:34:00,1.75185,1.75205,1.7504,1.7505,390800000.0
2009-06-25 14:35:00,1.7504,1.75185,1.7504,1.7518,406600000.0
2009-06-25 14:36:00,1.752,1.7526,1.75135,1.75225,385200000.0
2009-06-25 14:37:00,1.7522,1.7522,1.7511,1.7511,396800000.0
2009-06-25 14:38:00,1.7511,1.75125,1.75,1.7503,376600000.0
2009-06-25 14:39:00,1.7504,1.75155,1.7504,1.7514,391600000.0
2009-06-25 14:40:00,1.7516,1.7526,1.7513,1.75185,348600000.0
2009-06-25 14:41:00,1.75185,1.752,1.7516,1.7517,244800000.0
2009-06-25 14:42:00,1.7517,1.7519,1.7516,1.7517,253000000.0
2009-06-25 14:43:00,1.7518,1.7519,1.75095,1.7516,456000000.0
2009-06-25 14:44:00,1.75125,1.7515,1.7508,1.75115,368400000.0
2009-06-25 14:45:00,1.75115,1.75195,1.75105,1.7518,419000000.0
2009-06-25 14:46:00,1.75185,1.75265,1.75165,1.75205,354600000.0
2009-06-25 14:47:00,1.75205,1.7523,1.7517,1.75195,286800000.0
2009-06-25 14:48:00,1.7519,1.7524,1.75145,1.7518,217200000.0
2009-06-25 14:49:00,1.7519,1.7519,1.75085,1.7518,236600000.0
2009-06-25 14:50:00,1.7518,1.7518,1.75125,1.7514,270600000.0
2009-06-25 14:51:00,1.7514,1.7517,1.75075,1.75075,213200000.0
2009-06-25 14:52:00,1.75075,1.751,1.7503,1.75095,302400000.0
2009-06-25 14:53:00,1.75095,1.75125,1.7507,1.7507,234400000.0
2009-06-25 14:54:00,1.7507,1.75095,1.74985,1.75065,389800000.0
2009-06-25 14:55:00,1.75065,1.751,1.7504,1.7509,353000000.0
2009-06-25 14:56:00,1.7508,1.751,1.7505,1.7507,209200000.0
2009-06-25 14:57:00,1.7506,1.7509,1.75025,1.75055,281800000.0
2009-06-25 14:58:00,1.7505,1.7505,1.74965,1.7501,441600000.0
2009-06-25 14:59:00,1.75005,1.75055,1.7499,1.7501,461800000.0
2009-06-25 15:00:00,1.75015,1.75055,1.7501,1.75045,382800000.0
2009-06-25 15:01:00,1.75045,1.7508,1.75035,1.7505,341200000.0
2009-06-25 15:02:00,1.7505,1.7506,1.74965,1.75015,410200000.0
2009-06-25 15:03:00,1.7502,1.7502,1.7491,1.74935,364400000.0
2009-06-25 15:04:00,1.7494,1.7494,1.7487,1.749,393600000.0
2009-06-25 15:05:00,1.7491,1.74945,1.7486,1.74905,400800000.0
2009-06-25 15:06:00,1.74895,1.7498,1.7489,1.7498,205000000.0
2009-06-25 15:07:00,1.74975,1.75,1.7494,1.74955,221000000.0
2009-06-25 15:08:00,1.7496,1.74995,1.74945,1.74965,188000000.0
2009-06-25 15:09:00,1.7497,1.7498,1.74945,1.74975,99800000.0
2009-06-25 15:10:00,1.7498,1.7501,1.74935,1.7498,221800000.0
2009-06-25 15:11:00,1.7498,1.7502,1.7488,1.7488,360600000.0
2009-06-25 15:12:00,1.7488,1.7497,1.7488,1.7494,319400000.0
2009-06-25 15:13:00,1.7494,1.74965,1.74905,1.7493,245000000.0
2009-06-25 15:14:00,1.7493,1.7496,1.74885,1.74885,381800000.0
2009-06-25 15:15:00,1.7489,1.74945,1.7488,1.74895,269200000.0
2009-06-25 15:16:00,1.74885,1.74915,1.7487,1.7489,179600000.0
2009-06-25 15:17:00,1.74895,1.74905,1.7483,1.74865,323000000.0
2009-06-25 15:18:00,1.74865,1.74905,1.74845,1.7489,244000000.0
2009-06-25 15:19:00,1.7489,1.7495,1.74875,1.7494,276200000.0
2009-06-25 15:20:00,1.74935,1.74945,1.7487,1.74905,168800000.0
2009-06-25 15:21:00,1.74895,1.74895,1.7483,1.7484,158600000.0
2009-06-25 15:22:00,1.7483,1.7488,1.7483,1.74855,134400000.0
2009-06-25 15:23:00,1.74845,1.7488,1.74835,1.7484,208600000.0
2009-06-25 15:24:00,1.7484,1.7487,1.748,1.7482,385000000.0
2009-06-25 15:25:00,1.74815,1.7483,1.7478,1.7478,321600000.0
2009-06-25 15:26:00,1.7478,1.74805,1.74765,1.74805,146600000.0
2009-06-25 15:27:00,1.74805,1.74805,1.74665,1.74735,379600000.0
2009-06-25 15:28:00,1.74695,1.74725,1.74655,1.74705,374800000.0
2009-06-25 15:29:00,1.74715,1.74725,1.74655,1.7471,339400000.0
2009-06-25 15:30:00,1.74705,1.7473,1.74665,1.74665,378600000.0
2009-06-25 15:31:00,1.74665,1.74715,1.74655,1.7466,396600000.0
2009-06-25 15:32:00,1.74635,1.7464,1.74545,1.7458,373200000.0
2009-06-25 15:33:00,1.7458,1.74705,1.7456,1.7469,315400000.0
2009-06-25 15:34:00,1.7469,1.74735,1.74645,1.74725,391600000.0
2009-06-25 15:35:00,1.7472,1.74795,1.74705,1.7474,409400000.0
2009-06-25 15:36:00,1.74745,1.74795,1.7466,1.7475,314600000.0
2009-06-25 15:37:00,1.7475,1.74875,1.7471,1.7486,322200000.0
2009-06-25 15:38:00,1.7487,1.749,1.7471,1.7471,252600000.0
2009-06-25 15:39:00,1.7471,1.74775,1.74625,1.74625,232400000.0
2009-06-25 15:40:00,1.7463,1.7466,1.7457,1.74575,243700000.0
2009-06-25 15:41:00,1.74585,1.7465,1.7453,1.7455,274600000.0
2009-06-25 15:42:00,1.74535,1.7462,1.74475,1.7449,275600000.0
2009-06-25 15:43:00,1.7449,1.7453,1.74355,1.74425,230800000.0
2009-06-25 15:44:00,1.74425,1.7446,1.7438,1.74415,201800000.0
2009-06-25 15:45:00,1.74415,1.74435,1.7435,1.744,242600000.0
2009-06-25 15:46:00,1.7441,1.7447,1.7441,1.7446,230600000.0
2009-06-25 15:47:00,1.7446,1.74515,1.7438,1.74495,302900000.0
2009-06-25 15:48:00,1.74495,1.74525,1.7448,1.74515,250200000.0
2009-06-25 15:49:00,1.74515,1.7458,1.745,1.7458,243200000.0
2009-06-25 15:50:00,1.74555,1.74675,1.74555,1.7466,380600000.0
2009-06-25 15:51:00,1.74665,1.74665,1.74495,1.74545,391200000.0
2009-06-25 15:52:00,1.7455,1.74555,1.7446,1.7448,351400000.0
2009-06-25 15:53:00,1.7448,1.74525,1.74455,1.7449,418400000.0
2009-06-25 15:54:00,1.7449,1.74515,1.74415,1.74425,431400000.0
2009-06-25 15:55:00,1.74415,1.7442,1.74375,1.744,401400000.0
2009-06-25 15:56:00,1.744,1.74485,1.74375,1.7447,210600000.0
2009-06-25 15:57:00,1.7447,1.7452,1.7445,1.74465,165000000.0
2009-06-25 15:58:00,1.7446,1.7449,1.74445,1.7449,64400000.0
2009-06-25 15:59:00,1.74451,1.74516,1.74433,1.74515,87000000.0
2009-06-25 16:00:00,1.74519,1.74544,1.74432,1.74544,87000000.0
2009-06-25 16:01:00,1.74551,1.7456,1.74503,1.74524,87000000.0
2009-06-25 16:02:00,1.74527,1.74527,1.74438,1.74458,87000000.0
2009-06-25 16:03:00,1.74457,1.74494,1.74429,1.74483,87000000.0
2009-06-25 16:04:00,1.74484,1.74484,1.74408,1.74484,87000000.0
2009-06-25 16:05:00,1.74483,1.74508,1.74459,1.74504,87000000.0
2009-06-25 16:06:00,1.7456,1.74585,1.7452,1.74575,87000000.0
2009-06-25 16:07:00,1.74575,1.74575,1.74475,1.745,305600000.0
2009-06-25 16:08:00,1.7449,1.74575,1.7444,1.74545,194000000.0
2009-06-25 16:09:00,1.74545,1.7458,1.74525,1.7458,168800000.0
2009-06-25 16:10:00,1.7457,1.7461,1.7452,1.74545,247600000.0
2009-06-25 16:11:00,1.7454,1.74665,1.7452,1.74645,273800000.0
2009-06-25 16:12:00,1.7465,1.74675,1.74595,1.74655,228800000.0
2009-06-25 16:13:00,1.7465,1.7465,1.74585,1.74585,194400000.0
2009-06-25 16:14:00,1.74585,1.7468,1.7457,1.7457,211800000.0
2009-06-25 16:15:00,1.7457,1.74605,1.74555,1.7458,197200000.0
2009-06-25 16:16:00,1.7458,1.7461,1.7452,1.74535,286400000.0
2009-06-25 16:17:00,1.74535,1.74535,1.74415,1.74415,365800000.0
2009-06-25 16:18:00,1.74435,1.74475,1.74355,1.744,293200000.0
2009-06-25 16:19:00,1.74405,1.74485,1.74405,1.7445,386400000.0
2009-06-25 16:20:00,1.74455,1.745,1.744,1.7445,388800000.0
2009-06-25 16:21:00,1.7445,1.74505,1.7444,1.7448,364600000.0
2009-06-25 16:22:00,1.74495,1.7455,1.74485,1.74505,356200000.0
2009-06-25 16:23:00,1.7451,1.74545,1.7445,1.7449,344800000.0
2009-06-25 16:24:00,1.7448,1.7451,1.74445,1.7447,347200000.0
2009-06-25 16:25:00,1.7447,1.74485,1.744,1.74445,323800000.0
2009-06-25 16:26:00,1.7446,1.7454,1.74435,1.74495,265800000.0
2009-06-25 16:27:00,1.74485,1.7451,1.7436,1.74465,312600000.0
2009-06-25 16:28:00,1.74475,1.74555,1.7445,1.74535,270000000.0
2009-06-25 16:29:00,1.74535,1.74545,1.74425,1.74445,291400000.0
2009-06-25 16:30:00,1.74435,1.74515,1.7441,1.7443,267800000.0
2009-06-25 16:31:00,1.74435,1.74485,1.74405,1.74445,334200000.0
2009-06-25 16:32:00,1.74445,1.745,1.74445,1.74465,275200000.0
2009-06-25 16:33:00,1.74465,1.74475,1.7438,1.74405,291100000.0
2009-06-25 16:34:00,1.7442,1.7454,1.7442,1.7451,305600000.0
2009-06-25 16:35:00,1.7452,1.7454,1.74445,1.7453,246400000.0
2009-06-25 16:36:00,1.7453,1.7453,1.74385,1.74435,274400000.0
2009-06-25 16:37:00,1.7444,1.74535,1.744,1.74535,241800000.0
2009-06-25 16:38:00,1.7452,1.74575,1.7449,1.7455,208800000.0
2009-06-25 16:39:00,1.74545,1.74615,1.74535,1.7459,170200000.0
2009-06-25 16:40:00,1.7458,1.74735,1.7458,1.747,216200000.0
2009-06-25 16:41:00,1.7471,1.7477,1.747,1.74765,162600000.0
2009-06-25 16:42:00,1.74765,1.74875,1.74755,1.74845,181400000.0
2009-06-25 16:43:00,1.74845,1.74885,1.74825,1.74875,251600000.0
2009-06-25 16:44:00,1.74875,1.749,1.7477,1.748,416800000.0
2009-06-25 16:45:00,1.74795,1.74795,1.74735,1.7477,424400000.0
2009-06-25 16:46:00,1.7477,1.7477,1.7466,1.74675,399000000.0
2009-06-25 16:47:00,1.74675,1.74725,1.74655,1.7471,356200000.0
2009-06-25 16:48:00,1.74705,1.74715,1.74605,1.7469,421800000.0
2009-06-25 16:49:00,1.7469,1.7469,1.74615,1.7464,480400000.0
2009-06-25 16:50:00,1.74635,1.74665,1.74605,1.74625,394000000.0
2009-06-25 16:51:00,1.74635,1.74655,1.746,1.7465,363400000.0
2009-06-25 16:52:00,1.74645,1.74655,1.7459,1.74635,419000000.0
2009-06-25 16:53:00,1.7464,1.7464,1.7452,1.74525,283200000.0
2009-06-25 16:54:00,1.7451,1.74565,1.74485,1.74515,413000000.0
2009-06-25 16:55:00,1.74505,1.74575,1.74485,1.74555,397200000.0
2009-06-25 16:56:00,1.7456,1.74625,1.7455,1.746,415200000.0
2009-06-25 16:57:00,1.74605,1.7464,1.7454,1.74585,393200000.0
2009-06-25 16:58:00,1.74585,1.74615,1.7455,1.7457,338000000.0
2009-06-25 16:59:00,1.74585,1.74705,1.74585,1.74695,414200000.0
2009-06-25 17:00:00,1.74685,1.74735,1.7466,1.7468,366200000.0
2009-06-25 17:01:00,1.74675,1.74715,1.74625,1.74685,247600000.0
2009-06-25 17:02:00,1.74685,1.74705,1.7463,1.7466,213400000.0
2009-06-25 17:03:00,1.7466,1.74675,1.7458,1.74645,171600000.0
2009-06-25 17:04:00,1.7464,1.74675,1.7454,1.7466,227400000.0
2009-06-25 17:05:00,1.7467,1.74735,1.7464,1.74735,232200000.0
2009-06-25 17:06:00,1.74735,1.7474,1.7466,1.7466,232800000.0
2009-06-25 17:07:00,1.74665,1.7473,1.74665,1.7471,194600000.0
2009-06-25 17:08:00,1.74705,1.7473,1.74675,1.7473,259400000.0
2009-06-25 17:09:00,1.74725,1.7476,1.7468,1.7474,353800000.0
2009-06-25 17:10:00,1.74725,1.7474,1.74685,1.7469,313600000.0
2009-06-25 17:11:00,1.74695,1.7471,1.7466,1.74685,375800000.0
2009-06-25 17:12:00,1.7468,1.7472,1.7464,1.74685,380600000.0
2009-06-25 17:13:00,1.74685,1.7473,1.74655,1.7473,384800000.0
2009-06-25 17:14:00,1.74725,1.7479,1.7471,1.74715,250800000.0
2009-06-25 17:15:00,1.74715,1.7475,1.7469,1.7473,209800000.0
2009-06-25 17:16:00,1.7475,1.74775,1.7467,1.74725,466800000.0
2009-06-25 17:17:00,1.7473,1.74795,1.74695,1.7474,310200000.0
2009-06-25 17:18:00,1.7475,1.74805,1.74705,1.7476,298600000.0
2009-06-25 17:19:00,1.7477,1.74815,1.74715,1.74775,439600000.0
2009-06-25 17:20:00,1.74775,1.748,1.7474,1.7476,342200000.0
2009-06-25 17:21:00,1.7476,1.74775,1.747,1.74715,413200000.0
2009-06-25 17:22:00,1.74715,1.74735,1.74645,1.747,422200000.0
2009-06-25 17:23:00,1.747,1.74735,1.7458,1.7458,549800000.0
2009-06-25 17:24:00,1.7458,1.7458,1.74505,1.7453,318000000.0
2009-06-25 17:25:00,1.7453,1.7456,1.7448,1.7449,217200000.0
2009-06-25 17:26:00,1.7449,1.7454,1.7444,1.74445,317400000.0
2009-06-25 17:27:00,1.7445,1.74495,1.7434,1.7436,381400000.0
2009-06-25 17:28:00,1.7437,1.74435,1.74345,1.74415,246600000.0
2009-06-25 17:29:00,1.7442,1.7455,1.74375,1.7455,244800000.0
2009-06-25 17:30:00,1.7454,1.7462,1.7452,1.74615,384600000.0
2009-06-25 17:31:00,1.7462,1.7464,1.74595,1.74635,336200000.0
2009-06-25 17:32:00,1.74635,1.7471,1.74635,1.747,281400000.0
2009-06-25 17:33:00,1.74695,1.7472,1.7468,1.74685,203800000.0
2009-06-25 17:34:00,1.7468,1.74715,1.7467,1.74675,358400000.0
2009-06-25 17:35:00,1.74675,1.7469,1.7464,1.7469,254200000.0
2009-06-25 17:36:00,1.74685,1.7471,1.74635,1.74665,199000000.0
2009-06-25 17:37:00,1.7468,1.74685,1.74625,1.7463,212200000.0
2009-06-25 17:38:00,1.7463,1.74675,1.7462,1.7467,166600000.0
2009-06-25 17:39:00,1.7467,1.74685,1.7464,1.74665,234800000.0
2009-06-25 17:40:00,1.74665,1.74675,1.7456,1.7459,264600000.0
2009-06-25 17:41:00,1.7459,1.7462,1.74545,1.74555,403800000.0
2009-06-25 17:42:00,1.74555,1.7461,1.7453,1.74575,361800000.0
2009-06-25 17:43:00,1.7458,1.74635,1.7454,1.74605,227200000.0
2009-06-25 17:44:00,1.7461,1.7467,1.74585,1.7467,235400000.0
2009-06-25 17:45:00,1.7466,1.74695,1.74565,1.7458,264400000.0
2009-06-25 17:46:00,1.746,1.7466,1.746,1.74635,331400000.0
2009-06-25 17:47:00,1.74625,1.74645,1.74585,1.7462,213400000.0
2009-06-25 17:48:00,1.7462,1.74655,1.74565,1.74635,336600000.0
2009-06-25 17:49:00,1.74635,1.74665,1.74575,1.74655,314600000.0
2009-06-25 17:50:00,1.74655,1.74675,1.74605,1.7467,275400000.0
2009-06-25 17:51:00,1.7467,1.74695,1.74625,1.74635,342600000.0
2009-06-25 17:52:00,1.74625,1.74665,1.74605,1.7466,349200000.0
2009-06-25 17:53:00,1.7465,1.74675,1.74615,1.7462,386800000.0
2009-06-25 17:54:00,1.74615,1.74685,1.7457,1.74645,363000000.0
2009-06-25 17:55:00,1.74655,1.74685,1.7461,1.7465,181200000.0
2009-06-25 17:56:00,1.7465,1.7469,1.74625,1.7463,216800000.0
2009-06-25 17:57:00,1.7464,1.7465,1.7457,1.74585,193600000.0
2009-06-25 17:58:00,1.7459,1.74635,1.7457,1.7458,152200000.0
2009-06-25 17:59:00,1.7459,1.7464,1.7458,1.7463,204600000.0
2009-06-25 18:00:00,1.7463,1.7464,1.7455,1.74605,253600000.0
2009-06-25 18:01:00,1.74605,1.74605,1.745,1.7452,221600000.0
2009-06-25 18:02:00,1.7452,1.74555,1.74475,1.74485,191400000.0
2009-06-25 18:03:00,1.74485,1.74515,1.74425,1.74425,135800000.0
2009-06-25 18:04:00,1.74415,1.7447,1.74355,1.74415,188200000.0
2009-06-25 18:05:00,1.74425,1.7447,1.74415,1.74445,127000000.0
2009-06-25 18:06:00,1.74445,1.74485,1.74365,1.7438,201400000.0
2009-06-25 18:07:00,1.7438,1.74405,1.7435,1.74375,157200000.0
2009-06-25 18:08:00,1.74375,1.74415,1.74345,1.74415,81800000.0
2009-06-25 18:09:00,1.74425,1.7449,1.74425,1.7444,140600000.0
2009-06-25 18:10:00,1.7444,1.7444,1.7439,1.7439,227400000.0
2009-06-25 18:11:00,1.7439,1.74435,1.74385,1.7442,125200000.0
2009-06-25 18:12:00,1.7442,1.7444,1.74365,1.74365,163000000.0
2009-06-25 18:13:00,1.7437,1.74375,1.7434,1.7436,201200000.0
2009-06-25 18:14:00,1.7436,1.74395,1.7433,1.7434,105200000.0
2009-06-25 18:15:00,1.7434,1.744,1.7433,1.7437,173000000.0
2009-06-25 18:16:00,1.74375,1.7442,1.7435,1.7442,189100000.0
2009-06-25 18:17:00,1.7442,1.7446,1.7439,1.74425,129400000.0
2009-06-25 18:18:00,1.74435,1.74435,1.7439,1.74425,68800000.0
2009-06-25 18:19:00,1.7442,1.74475,1.74385,1.7444,84000000.0
2009-06-25 18:20:00,1.7445,1.7448,1.7444,1.7447,71200000.0
2009-06-25 18:21:00,1.74485,1.74485,1.7444,1.74455,45000000.0
2009-06-25 18:22:00,1.74475,1.74545,1.7444,1.74505,87200000.0
2009-06-25 18:23:00,1.74515,1.7452,1.7445,1.74475,152000000.0
2009-06-25 18:24:00,1.7449,1.74535,1.7446,1.74535,161000000.0
2009-06-25 18:25:00,1.74535,1.74575,1.74485,1.7456,267400000.0
2009-06-25 18:26:00,1.7456,1.7461,1.7454,1.7454,198000000.0
2009-06-25 18:27:00,1.7455,1.74585,1.7453,1.74565,142200000.0
2009-06-25 18:28:00,1.74565,1.74575,1.74515,1.74545,191600000.0
2009-06-25 18:29:00,1.7455,1.74575,1.74535,1.74565,64400000.0
2009-06-25 18:30:00,1.74565,1.7464,1.74535,1.74605,115200000.0
2009-06-25 18:31:00,1.7461,1.7464,1.746,1.7461,45400000.0
2009-06-25 18:32:00,1.74605,1.74625,1.7456,1.74625,93000000.0
2009-06-25 18:33:00,1.74645,1.7468,1.7463,1.7467,66800000.0
2009-06-25 18:34:00,1.74665,1.74665,1.74615,1.74665,63400000.0
2009-06-25 18:35:00,1.7465,1.74685,1.7463,1.7467,103000000.0
2009-06-25 18:36:00,1.7467,1.7467,1.7462,1.7466,58600000.0
2009-06-25 18:37:00,1.74655,1.74655,1.74635,1.74655,51600000.0
2009-06-25 18:38:00,1.74625,1.74685,1.7455,1.74635,99600000.0
2009-06-25 18:39:00,1.7464,1.7467,1.74605,1.7463,77200000.0
2009-06-25 18:40:00,1.7464,1.7464,1.74615,1.7463,28000000.0
2009-06-25 18:41:00,1.7462,1.7463,1.7456,1.7456,62200000.0
2009-06-25 18:42:00,1.74555,1.74595,1.74525,1.74595,58800000.0
2009-06-25 18:43:00,1.7459,1.7463,1.7454,1.7462,63200000.0
2009-06-25 18:44:00,1.7462,1.7467,1.7462,1.7466,50600000.0
2009-06-25 18:45:00,1.74655,1.7474,1.74655,1.7474,65800000.0
2009-06-25 18:46:00,1.7472,1.7473,1.7468,1.7468,68200000.0
2009-06-25 18:47:00,1.7468,1.74685,1.74625,1.74625,89200000.0
2009-06-25 18:48:00,1.74625,1.74655,1.74625,1.74645,58400000.0
2009-06-25 18:49:00,1.7464,1.74675,1.7464,1.74655,34200000.0
2009-06-25 18:50:00,1.7463,1.74653,1.74603,1.74639,41600000.0
2009-06-25 18:51:00,1.74638,1.74655,1.74628,1.7463,41600000.0
2009-06-25 18:52:00,1.74628,1.74645,1.74589,1.74589,41600000.0
2009-06-25 18:53:00,1.74599,1.74614,1.74583,1.74605,41600000.0
2009-06-25 18:54:00,1.74604,1.74655,1.74602,1.74655,41600000.0
2009-06-25 18:55:00,1.74645,1.7471,1.7464,1.74689,41600000.0
2009-06-25 18:56:00,1.74683,1.74722,1.74683,1.74692,41600000.0
2009-06-25 18:57:00,1.74698,1.74737,1.74695,1.747,41600000.0
2009-06-25 18:58:00,1.74712,1.7478,1.74695,1.74763,41600000.0
2009-06-25 18:59:00,1.74765,1.74789,1.74758,1.74765,41600000.0
2009-06-25 19:00:00,1.74753,1.74787,1.74709,1.74719,41600000.0
2009-06-25 19:01:00,1.74722,1.74722,1.74619,1.74644,41600000.0
2009-06-25 19:02:00,1.74648,1.74683,1.74629,1.74632,41600000.0
2009-06-25 19:03:00,1.74633,1.74674,1.74578,1.74578,41600000.0
2009-06-25 19:04:00,1.74582,1.746,1.74512,1.74527,41600000.0
2009-06-25 19:05:00,1.7453,1.7454,1.74453,1.74511,41600000.0
2009-06-25 19:06:00,1.74514,1.74525,1.7442,1.74427,41600000.0
2009-06-25 19:07:00,1.74424,1.7445,1.74402,1.74433,41600000.0
2009-06-25 19:08:00,1.74428,1.74515,1.74423,1.74487,41600000.0
2009-06-25 19:09:00,1.74482,1.74493,1.74355,1.74355,41600000.0
2009-06-25 19:10:00,1.74354,1.74435,1.7435,1.744,41600000.0
2009-06-25 19:11:00,1.74393,1.74433,1.74337,1.74344,41600000.0
2009-06-25 19:12:00,1.74349,1.74423,1.74345,1.7441,41600000.0
2009-06-25 19:13:00,1.74405,1.74465,1.7438,1.74462,41600000.0
2009-06-25 19:14:00,1.74457,1.74488,1.74406,1.74408,41600000.0
2009-06-25 19:15:00,1.744,1.74435,1.74394,1.74405,41600000.0
2009-06-25 19:16:00,1.7441,1.74443,1.74367,1.74383,41600000.0
2009-06-25 19:17:00,1.74387,1.74458,1.74383,1.74438,41600000.0
2009-06-25 19:18:00,1.74435,1.74437,1.74403,1.74409,41600000.0
2009-06-25 19:19:00,1.74407,1.74423,1.74363,1.74386,41600000.0
2009-06-25 19:20:00,1.74397,1.74494,1.74393,1.74484,41600000.0
2009-06-25 19:21:00,1.74489,1.74498,1.7444,1.74478,41600000.0
2009-06-25 19:22:00,1.74453,1.74502,1.74417,1.74495,41600000.0
2009-06-25 19:23:00,1.74487,1.74532,1.74443,1.74513,41600000.0
2009-06-25 19:24:00,1.74517,1.74553,1.74423,1.7444,41600000.0
2009-06-25 19:25:00,1.74448,1.74448,1.7441,1.74415,41600000.0
2009-06-25 19:26:00,1.74423,1.74435,1.74383,1.74425,41600000.0
2009-06-25 19:27:00,1.74432,1.7445,1.74368,1.74435,41600000.0
2009-06-25 19:28:00,1.74432,1.7445,1.74363,1.7439,41600000.0
2009-06-25 19:29:00,1.74389,1.7448,1.74353,1.7445,41600000.0
2009-06-25 19:30:00,1.74455,1.74483,1.7425,1.74274,41600000.0
2009-06-25 19:31:00,1.74277,1.7431,1.74244,1.7431,41600000.0
2009-06-25 19:32:00,1.74305,1.7437,1.74305,1.74352,41600000.0
2009-06-25 19:33:00,1.74348,1.74429,1.74348,1.74405,41600000.0
2009-06-25 19:34:00,1.74402,1.74484,1.74402,1.7447,41600000.0
2009-06-25 19:35:00,1.7446,1.7446,1.7439,1.74404,41600000.0
2009-06-25 19:36:00,1.744,1.74408,1.74369,1.74408,41600000.0
2009-06-25 19:37:00,1.74398,1.7446,1.74398,1.74435,41600000.0
2009-06-25 19:38:00,1.74437,1.7445,1.7441,1.74438,41600000.0
2009-06-25 19:39:00,1.7445,1.7445,1.74409,1.7444,41600000.0
2009-06-25 19:40:00,1.74442,1.74515,1.74435,1.74485,41600000.0
2009-06-25 19:41:00,1.74489,1.7456,1.74489,1.74528,41600000.0
2009-06-25 19:42:00,1.74529,1.74583,1.74529,1.7456,41600000.0
2009-06-25 19:43:00,1.74559,1.74559,1.74497,1.745,41600000.0
2009-06-25 19:44:00,1.74505,1.74602,1.74505,1.74583,41600000.0
2009-06-25 19:45:00,1.74602,1.74623,1.74523,1.74552,41600000.0
2009-06-25 19:46:00,1.7456,1.74579,1.74524,1.74573,41600000.0
2009-06-25 19:47:00,1.74572,1.7459,1.74555,1.74575,41600000.0
2009-06-25 19:48:00,1.74569,1.74585,1.7454,1.74554,41600000.0
2009-06-25 19:49:00,1.74557,1.74572,1.74515,1.74557,41600000.0
2009-06-25 19:50:00,1.7456,1.74635,1.7454,1.74635,41600000.0
2009-06-25 19:51:00,1.74632,1.74632,1.74594,1.74603,41600000.0
2009-06-25 19:52:00,1.746,1.74607,1.74523,1.74523,41600000.0
2009-06-25 19:53:00,1.74538,1.74567,1.7451,1.74537,41600000.0
2009-06-25 19:54:00,1.74534,1.74555,1.74425,1.74447,41600000.0
2009-06-25 19:55:00,1.74443,1.74525,1.7444,1.74469,41600000.0
2009-06-25 19:56:00,1.7447,1.74474,1.74444,1.74459,41600000.0
2009-06-25 19:57:00,1.74463,1.7447,1.74453,1.74455,41600000.0
2009-06-25 19:58:00,1.74465,1.74465,1.7442,1.74432,41600000.0
2009-06-25 19:59:00,1.74443,1.74487,1.74443,1.74463,41600000.0
2009-06-25 20:00:00,1.74462,1.7447,1.74422,1.74448,41600000.0
2009-06-25 20:01:00,1.74447,1.74488,1.74438,1.74473,41600000.0
2009-06-25 20:02:00,1.74475,1.7453,1.74452,1.74488,41600000.0
2009-06-25 20:03:00,1.74498,1.74534,1.74484,1.74534,41600000.0
2009-06-25 20:04:00,1.74537,1.74568,1.74529,1.74565,41600000.0
2009-06-25 20:05:00,1.74564,1.74564,1.74508,1.74512,41600000.0
2009-06-25 20:06:00,1.74509,1.74544,1.74509,1.74544,41600000.0
2009-06-25 20:07:00,1.74542,1.74548,1.74538,1.74539,41600000.0
2009-06-25 20:08:00,1.74544,1.74602,1.74544,1.74593,41600000.0
2009-06-25 20:09:00,1.74589,1.74594,1.74565,1.74579,41600000.0
2009-06-25 20:10:00,1.74585,1.74599,1.74583,1.74584,41600000.0
2009-06-25 20:11:00,1.74567,1.74627,1.74548,1.74604,41600000.0
2009-06-25 20:12:00,1.74607,1.74629,1.74602,1.74625,41600000.0
2009-06-25 20:13:00,1.74607,1.74633,1.7458,1.74585,41600000.0
2009-06-25 20:14:00,1.74578,1.7463,1.74555,1.74624,41600000.0
2009-06-25 20:15:00,1.74627,1.74715,1.74623,1.74715,41600000.0
2009-06-25 20:16:00,1.74687,1.74705,1.74658,1.74698,41600000.0
2009-06-25 20:17:00,1.74697,1.74697,1.74653,1.74687,41600000.0
2009-06-25 20:18:00,1.74688,1.74694,1.74668,1.74669,41600000.0
2009-06-25 20:19:00,1.74678,1.7471,1.74668,1.7467,41600000.0
2009-06-25 20:20:00,1.7468,1.7468,1.74657,1.74669,41600000.0
2009-06-25 20:21:00,1.74674,1.74684,1.74665,1.74665,41600000.0
2009-06-25 20:22:00,1.74674,1.74674,1.74609,1.74609,41600000.0
2009-06-25 20:23:00,1.74612,1.74624,1.74605,1.74624,41600000.0
2009-06-25 20:24:00,1.74625,1.7464,1.74593,1.746,41600000.0
2009-06-25 20:25:00,1.74585,1.74588,1.74535,1.74543,41600000.0
2009-06-25 20:26:00,1.74529,1.74557,1.74519,1.74557,41600000.0
2009-06-25 20:27:00,1.74567,1.7459,1.74509,1.74549,41600000.0
2009-06-25 20:28:00,1.74557,1.7457,1.7453,1.7456,41600000.0
2009-06-25 20:29:00,1.74564,1.74588,1.74548,1.74553,41600000.0
2009-06-25 20:30:00,1.74548,1.74568,1.7451,1.74555,41600000.0
2009-06-25 20:31:00,1.74557,1.74618,1.74554,1.74593,41600000.0
2009-06-25 20:32:00,1.7459,1.74615,1.74557,1.74615,41600000.0
2009-06-25 20:33:00,1.74625,1.74628,1.74585,1.74593,41600000.0
2009-06-25 20:34:00,1.74588,1.74608,1.74538,1.74548,41600000.0
2009-06-25 20:35:00,1.74544,1.74547,1.74512,1.74517,41600000.0
2009-06-25 20:36:00,1.74515,1.74515,1.74494,1.74505,41600000.0
2009-06-25 20:37:00,1.7448,1.74519,1.7448,1.74504,41600000.0
2009-06-25 20:38:00,1.74495,1.745,1.7449,1.7449,41600000.0
2009-06-25 20:39:00,1.745,1.74565,1.7447,1.74535,41600000.0
2009-06-25 20:40:00,1.74525,1.74558,1.7451,1.7451,41600000.0
2009-06-25 20:41:00,1.74508,1.74524,1.7447,1.7447,41600000.0
2009-06-25 20:42:00,1.7446,1.7453,1.7446,1.7453,41600000.0
2009-06-25 20:43:00,1.74527,1.74527,1.74457,1.74458,41600000.0
2009-06-25 20:44:00,1.74457,1.74464,1.74433,1.74452,41600000.0
2009-06-25 20:45:00,1.7445,1.745,1.7442,1.74488,41600000.0
2009-06-25 20:46:00,1.74492,1.74508,1.74443,1.74464,41600000.0
2009-06-25 20:47:00,1.74472,1.74475,1.74443,1.74462,41600000.0
2009-06-25 20:48:00,1.7447,1.74489,1.74422,1.74489,41600000.0
2009-06-25 20:49:00,1.74475,1.74479,1.74418,1.7445,41600000.0
2009-06-25 20:50:00,1.74447,1.74473,1.74427,1.7445,41600000.0
2009-06-25 20:51:00,1.74459,1.74459,1.74447,1.74455,41600000.0
2009-06-25 20:52:00,1.74465,1.7452,1.7445,1.7449,41600000.0
2009-06-25 20:53:00,1.74487,1.74514,1.74475,1.74504,41600000.0
2009-06-25 20:54:00,1.74509,1.74522,1.74469,1.74505,41600000.0
2009-06-25 20:55:00,1.74509,1.74509,1.74458,1.74473,41600000.0
2009-06-25 20:56:00,1.74454,1.74458,1.74424,1.74443,41600000.0
2009-06-25 20:57:00,1.74437,1.74453,1.74423,1.7444,41600000.0
2009-06-25 20:58:00,1.74435,1.74453,1.744,1.74433,41600000.0
2009-06-25 20:59:00,1.74428,1.74455,1.74389,1.74389,41600000.0
2009-06-25 21:00:00,1.74392,1.74402,1.74383,1.74399,41600000.0
2009-06-25 21:01:00,1.74404,1.74442,1.74393,1.74407,41600000.0
2009-06-25 21:02:00,1.74412,1.74413,1.74395,1.74413,41600000.0
2009-06-25 21:03:00,1.74399,1.74427,1.74367,1.74427,41600000.0
2009-06-25 21:04:00,1.74424,1.74444,1.74394,1.74397,41600000.0
2009-06-25 21:05:00,1.74404,1.74463,1.74404,1.74427,41600000.0
2009-06-25 21:06:00,1.74425,1.74457,1.74418,1.74457,41600000.0
2009-06-25 21:07:00,1.74453,1.74465,1.74428,1.74428,41600000.0
2009-06-25 21:08:00,1.74408,1.74414,1.74377,1.74405,41600000.0
2009-06-25 21:09:00,1.74404,1.74408,1.74373,1.74373,41600000.0
2009-06-25 21:10:00,1.7437,1.74389,1.74348,1.74352,41600000.0
2009-06-25 21:11:00,1.74349,1.7438,1.74345,1.74347,41600000.0
2009-06-25 21:12:00,1.74343,1.74375,1.74343,1.74362,41600000.0
2009-06-25 21:13:00,1.74359,1.74388,1.74349,1.74359,41600000.0
2009-06-25 21:14:00,1.74365,1.74382,1.74348,1.74362,41600000.0
2009-06-25 21:15:00,1.74365,1.74365,1.74339,1.74345,41600000.0
2009-06-25 21:16:00,1.7436,1.7438,1.74359,1.74364,41600000.0
2009-06-25 21:17:00,1.74369,1.74397,1.74335,1.74352,41600000.0
2009-06-25 21:18:00,1.74345,1.74378,1.74325,1.74378,41600000.0
2009-06-25 21:19:00,1.74372,1.74377,1.74359,1.74363,41600000.0
2009-06-25 21:20:00,1.74355,1.74355,1.74339,1.7435,41600000.0
2009-06-25 21:21:00,1.74363,1.744,1.74325,1.74325,41600000.0
2009-06-25 21:22:00,1.74324,1.74343,1.74324,1.74333,41600000.0
2009-06-25 21:23:00,1.74318,1.74332,1.74305,1.74327,41600000.0
2009-06-25 21:24:00,1.74324,1.74357,1.74319,1.74327,41600000.0
2009-06-25 21:25:00,1.74325,1.74338,1.74302,1.74309,41600000.0
2009-06-25 21:26:00,1.74314,1.7433,1.74313,1.74327,41600000.0
2009-06-25 21:27:00,1.74328,1.74345,1.74282,1.74322,41600000.0
2009-06-25 21:28:00,1.74343,1.74363,1.74313,1.74358,41600000.0
2009-06-25 21:29:00,1.74339,1.74367,1.74339,1.7436,41600000.0
2009-06-25 21:30:00,1.74363,1.74365,1.7434,1.74344,41600000.0
2009-06-25 21:31:00,1.74348,1.74348,1.74312,1.74323,41600000.0
2009-06-25 21:32:00,1.74318,1.7434,1.74309,1.74332,41600000.0
2009-06-25 21:33:00,1.74334,1.74419,1.74325,1.74337,41600000.0
2009-06-25 21:34:00,1.74333,1.74424,1.74332,1.74414,41600000.0
2009-06-25 21:35:00,1.74405,1.74433,1.74318,1.74433,41600000.0
2009-06-25 21:36:00,1.7442,1.74499,1.7442,1.74473,41600000.0
2009-06-25 21:37:00,1.74483,1.74563,1.74474,1.74555,41600000.0
2009-06-25 21:38:00,1.7456,1.74578,1.74468,1.74484,41600000.0
2009-06-25 21:39:00,1.74492,1.74617,1.7449,1.74574,41600000.0
2009-06-25 21:40:00,1.74588,1.74612,1.74513,1.74582,41600000.0
2009-06-25 21:41:00,1.74578,1.74588,1.74513,1.74513,41600000.0
2009-06-25 21:42:00,1.74515,1.74542,1.74463,1.74508,41600000.0
2009-06-25 21:43:00,1.74499,1.74535,1.74498,1.74532,41600000.0
2009-06-25 21:44:00,1.74545,1.74575,1.74522,1.74542,41600000.0
2009-06-25 21:45:00,1.74537,1.74548,1.74467,1.74478,41600000.0
2009-06-25 21:46:00,1.74473,1.74478,1.7445,1.74468,41600000.0
2009-06-25 21:47:00,1.74459,1.74459,1.74364,1.74383,41600000.0
2009-06-25 21:48:00,1.74393,1.74405,1.7435,1.74365,41600000.0
2009-06-25 21:49:00,1.74367,1.74398,1.7432,1.74334,41600000.0
2009-06-25 21:50:00,1.74329,1.74425,1.7431,1.74422,41600000.0
2009-06-25 21:51:00,1.74424,1.74477,1.74418,1.74455,41600000.0
2009-06-25 21:52:00,1.74459,1.74465,1.74445,1.7445,41600000.0
2009-06-25 21:53:00,1.74465,1.74465,1.7446,1.7446,41600000.0
2009-06-25 21:54:00,1.74455,1.74478,1.74448,1.74448,41600000.0
2009-06-25 21:55:00,1.74438,1.7447,1.74438,1.74465,41600000.0
2009-06-25 21:56:00,1.74467,1.74497,1.74467,1.7448,41600000.0
2009-06-25 21:57:00,1.7445,1.7445,1.7442,1.7442,41600000.0
2009-06-25 21:58:00,1.74415,1.74415,1.74359,1.74382,41600000.0
2009-06-25 21:59:00,1.74378,1.74378,1.74329,1.74372,41600000.0
2009-06-25 22:00:00,1.74382,1.74423,1.74354,1.74409,41600000.0
2009-06-25 22:01:00,1.74417,1.74492,1.74417,1.74467,41600000.0
2009-06-25 22:02:00,1.7445,1.7445,1.74435,1.74438,41600000.0
2009-06-25 22:03:00,1.74435,1.74435,1.74398,1.74408,41600000.0
2009-06-25 22:04:00,1.74388,1.74388,1.74333,1.7436,41600000.0
2009-06-25 22:05:00,1.74359,1.74463,1.74359,1.74463,41600000.0
2009-06-25 22:06:00,1.74484,1.74499,1.74443,1.74443,41600000.0
2009-06-25 22:07:00,1.74438,1.7444,1.7443,1.74433,41600000.0
2009-06-25 22:08:00,1.74435,1.74435,1.74435,1.74435,41600000.0
2009-06-25 22:09:00,1.7444,1.74455,1.7444,1.74442,41600000.0
2009-06-25 22:10:00,1.74438,1.74445,1.74425,1.7443,41600000.0
2009-06-25 22:11:00,1.7445,1.74455,1.7445,1.7445,41600000.0
2009-06-25 22:12:00,1.74455,1.7447,1.74455,1.7447,41600000.0
2009-06-25 22:13:00,1.74465,1.745,1.74428,1.74429,41600000.0
2009-06-25 22:14:00,1.74449,1.74449,1.74433,1.74445,41600000.0
2009-06-25 22:15:00,1.74438,1.74443,1.7438,1.7438,41600000.0
2009-06-25 22:16:00,1.7439,1.7439,1.74327,1.74327,41600000.0
2009-06-25 22:17:00,1.74319,1.74335,1.74315,1.74324,41600000.0
2009-06-25 22:18:00,1.7434,1.74358,1.7434,1.74347,41600000.0
2009-06-25 22:19:00,1.7435,1.74363,1.74342,1.7436,41600000.0
2009-06-25 22:20:00,1.74364,1.74387,1.74364,1.74387,41600000.0
2009-06-25 22:21:00,1.74377,1.74377,1.7435,1.7435,41600000.0
2009-06-25 22:22:00,1.74358,1.74358,1.74329,1.74329,41600000.0
2009-06-25 22:23:00,1.74334,1.74355,1.74333,1.74338,41600000.0
2009-06-25 22:24:00,1.74343,1.74343,1.743,1.743,41600000.0
2009-06-25 22:25:00,1.74304,1.74305,1.74259,1.74269,41600000.0
2009-06-25 22:26:00,1.7428,1.7428,1.7422,1.74237,41600000.0
2009-06-25 22:27:00,1.74278,1.74278,1.74264,1.74264,41600000.0
2009-06-25 22:28:00,1.74268,1.74269,1.74257,1.74257,41600000.0
2009-06-25 22:29:00,1.74255,1.74265,1.74199,1.74204,41600000.0
2009-06-25 22:30:00,1.74209,1.7425,1.74209,1.7425,41600000.0
2009-06-25 22:31:00,1.74245,1.74255,1.74223,1.74238,41600000.0
2009-06-25 22:32:00,1.74233,1.74238,1.74227,1.7423,41600000.0
2009-06-25 22:33:00,1.74238,1.7427,1.74229,1.74265,41600000.0
2009-06-25 22:34:00,1.74254,1.74258,1.7425,1.7425,41600000.0
2009-06-25 22:35:00,1.74275,1.74275,1.74275,1.74275,41600000.0
2009-06-25 22:36:00,1.74255,1.74333,1.74255,1.74288,41600000.0
2009-06-25 22:37:00,1.74295,1.74295,1.7429,1.7429,41600000.0
2009-06-25 22:38:00,1.74287,1.74318,1.7428,1.7429,41600000.0
2009-06-25 22:39:00,1.74295,1.74295,1.74255,1.74272,41600000.0
2009-06-25 22:40:00,1.7428,1.7428,1.74263,1.74265,41600000.0
2009-06-25 22:41:00,1.74268,1.74268,1.74238,1.74247,41600000.0
2009-06-25 22:42:00,1.74243,1.74258,1.74243,1.74258,41600000.0
2009-06-25 22:43:00,1.74248,1.7425,1.74233,1.74245,41600000.0
2009-06-25 22:44:00,1.74259,1.74259,1.74237,1.74237,41600000.0
2009-06-25 22:45:00,1.74242,1.74273,1.74242,1.74263,41600000.0
2009-06-25 22:46:00,1.74278,1.74278,1.7426,1.7426,41600000.0
2009-06-25 22:47:00,1.7427,1.74273,1.74243,1.74243,41600000.0
2009-06-25 22:48:00,1.7425,1.74278,1.7425,1.74273,41600000.0
2009-06-25 22:49:00,1.74275,1.74288,1.74272,1.74283,41600000.0
2009-06-25 22:50:00,1.74273,1.74283,1.74259,1.74277,41600000.0
2009-06-25 22:51:00,1.74278,1.74305,1.74268,1.74268,41600000.0
2009-06-25 22:52:00,1.74274,1.74274,1.74264,1.74274,41600000.0
2009-06-25 22:53:00,1.74279,1.74293,1.74279,1.74285,41600000.0
2009-06-25 22:54:00,1.74278,1.74278,1.7425,1.7426,41600000.0
2009-06-25 22:55:00,1.74273,1.7429,1.74258,1.74283,41600000.0
2009-06-25 22:56:00,1.74273,1.74294,1.74265,1.74278,41600000.0
2009-06-25 22:57:00,1.74275,1.74278,1.7424,1.7425,41600000.0
2009-06-25 22:58:00,1.74255,1.74255,1.74245,1.7425,41600000.0
2009-06-25 22:59:00,1.7426,1.74263,1.74235,1.74239,41600000.0
2009-06-25 23:00:00,1.74233,1.74268,1.74203,1.74245,41600000.0
2009-06-25 23:01:00,1.74235,1.74248,1.7418,1.7423,41600000.0
2009-06-25 23:02:00,1.74235,1.74245,1.74198,1.74245,41600000.0
2009-06-25 23:03:00,1.74225,1.74255,1.74153,1.74198,41600000.0
2009-06-25 23:04:00,1.74188,1.7422,1.74188,1.742,41600000.0
2009-06-25 23:05:00,1.74205,1.74205,1.7418,1.74185,41600000.0
2009-06-25 23:07:00,1.74171,1.74215,1.74155,1.7418,41600000.0
2009-06-25 23:08:00,1.74168,1.74205,1.74168,1.74205,41600000.0
2009-06-25 23:09:00,1.74188,1.7421,1.74188,1.7421,41600000.0
2009-06-25 23:10:00,1.74218,1.74218,1.74138,1.74138,41600000.0
2009-06-25 23:11:00,1.74153,1.74153,1.74115,1.7412,41600000.0
2009-06-25 23:12:00,1.74125,1.74125,1.7412,1.74123,41600000.0
2009-06-25 23:13:00,1.74125,1.74147,1.7412,1.74123,41600000.0
2009-06-25 23:14:00,1.74138,1.7415,1.74133,1.7415,41600000.0
2009-06-25 23:15:00,1.74155,1.74155,1.7413,1.74133,41600000.0
2009-06-25 23:16:00,1.74115,1.7415,1.74115,1.74135,41600000.0
2009-06-25 23:17:00,1.74215,1.74223,1.74203,1.74208,41600000.0
2009-06-25 23:18:00,1.74188,1.74193,1.74188,1.74193,41600000.0
2009-06-25 23:19:00,1.74198,1.74198,1.74113,1.74119,41600000.0
2009-06-25 23:20:00,1.74127,1.74127,1.7407,1.74089,41600000.0
2009-06-25 23:21:00,1.74093,1.74093,1.74047,1.74055,41600000.0
2009-06-25 23:22:00,1.7406,1.74072,1.7406,1.74072,41600000.0
2009-06-25 23:23:00,1.74106,1.74106,1.74078,1.7408,41600000.0
2009-06-25 23:24:00,1.74075,1.74133,1.74075,1.74133,41600000.0
2009-06-25 23:25:00,1.74135,1.7417,1.7413,1.7417,41600000.0
2009-06-25 23:26:00,1.74165,1.74183,1.74163,1.74183,41600000.0
2009-06-25 23:27:00,1.74193,1.74218,1.74193,1.74213,41600000.0
2009-06-25 23:28:00,1.74207,1.74227,1.742,1.74217,41600000.0
2009-06-25 23:29:00,1.74212,1.74228,1.74212,1.74228,41600000.0
2009-06-25 23:30:00,1.74229,1.7423,1.74225,1.74225,41600000.0
2009-06-25 23:31:00,1.7422,1.74233,1.74215,1.74233,41600000.0
2009-06-25 23:32:00,1.74223,1.74225,1.74215,1.74215,41600000.0
2009-06-25 23:33:00,1.74214,1.74225,1.74209,1.74225,41600000.0
2009-06-25 23:34:00,1.74235,1.74235,1.74223,1.74223,41600000.0
2009-06-25 23:35:00,1.74216,1.74218,1.74208,1.74212,41600000.0
2009-06-25 23:36:00,1.74233,1.74233,1.7423,1.7423,41600000.0
2009-06-25 23:37:00,1.74217,1.7422,1.74217,1.7422,41600000.0
2009-06-25 23:38:00,1.74215,1.74215,1.74169,1.74179,41600000.0
2009-06-25 23:39:00,1.74198,1.74198,1.74192,1.74192,41600000.0
2009-06-25 23:40:00,1.74182,1.74182,1.74159,1.74159,41600000.0
2009-06-25 23:41:00,1.7414,1.74201,1.7414,1.74201,41600000.0
2009-06-25 23:42:00,1.7417,1.7417,1.7417,1.7417,41600000.0
2009-06-25 23:43:00,1.74155,1.74155,1.74155,1.74155,41600000.0
2009-06-25 23:45:00,1.74158,1.74158,1.7415,1.7415,41600000.0
2009-06-25 23:46:00,1.74155,1.74155,1.74148,1.74148,41600000.0
2009-06-25 23:47:00,1.74145,1.74187,1.74139,1.74155,41600000.0
2009-06-25 23:48:00,1.7416,1.74168,1.7413,1.74155,41600000.0
2009-06-25 23:49:00,1.74153,1.74158,1.74122,1.74139,41600000.0
2009-06-25 23:50:00,1.74148,1.74148,1.74105,1.74112,41600000.0
2009-06-25 23:51:00,1.74104,1.7412,1.74093,1.74093,41600000.0
2009-06-25 23:52:00,1.74074,1.74098,1.74057,1.7408,41600000.0
2009-06-25 23:53:00,1.74083,1.74083,1.74078,1.74078,41600000.0
2009-06-25 23:54:00,1.74083,1.74105,1.74082,1.741,41600000.0
2009-06-25 23:55:00,1.74105,1.7417,1.74083,1.74085,41600000.0
2009-06-25 23:56:00,1.74078,1.74078,1.73963,1.74005,41600000.0
2009-06-25 23:57:00,1.74,1.74053,1.74,1.74053,41600000.0
2009-06-25 23:58:00,1.74045,1.7405,1.74045,1.74048,41600000.0
2009-06-25 23:59:00,1.74008,1.74035,1.73972,1.7403,41600000.0
2009-06-26 00:00:00,1.74014,1.74027,1.74008,1.74027,41600000.0
2009-06-26 00:01:00,1.74029,1.74067,1.74029,1.74067,41600000.0
2009-06-26 00:02:00,1.74063,1.74077,1.7405,1.74066,41600000.0
2009-06-26 00:03:00,1.7406,1.74072,1.74045,1.74063,41600000.0
2009-06-26 00:04:00,1.74058,1.7409,1.74053,1.74077,41600000.0
2009-06-26 00:05:00,1.7408,1.74084,1.74079,1.74082,41600000.0
2009-06-26 00:06:00,1.74079,1.7408,1.74076,1.7408,41600000.0
2009-06-26 00:07:00,1.74074,1.74172,1.74072,1.74171,41600000.0
2009-06-26 00:08:00,1.74162,1.74172,1.74138,1.74155,41600000.0
2009-06-26 00:09:00,1.74152,1.74155,1.74124,1.74124,41600000.0
2009-06-26 00:10:00,1.74123,1.74135,1.74123,1.7413,41600000.0
2009-06-26 00:11:00,1.74127,1.74134,1.74097,1.74111,41600000.0
2009-06-26 00:12:00,1.74113,1.74119,1.74076,1.74109,41600000.0
2009-06-26 00:13:00,1.74106,1.74106,1.74079,1.74079,41600000.0
2009-06-26 00:14:00,1.74078,1.74092,1.74072,1.74075,41600000.0
2009-06-26 00:15:00,1.74074,1.74082,1.74033,1.74035,41600000.0
2009-06-26 00:16:00,1.74036,1.74068,1.74035,1.74068,41600000.0
2009-06-26 00:17:00,1.74066,1.74068,1.74058,1.74065,41600000.0
2009-06-26 00:18:00,1.74064,1.74069,1.74057,1.74069,41600000.0
2009-06-26 00:19:00,1.7407,1.74083,1.7407,1.74071,41600000.0
2009-06-26 00:20:00,1.7407,1.7407,1.74056,1.74056,41600000.0
2009-06-26 00:21:00,1.74054,1.74054,1.74042,1.74042,41600000.0
2009-06-26 00:22:00,1.7404,1.74063,1.7404,1.74044,41600000.0
2009-06-26 00:23:00,1.74053,1.74069,1.74053,1.74067,41600000.0
2009-06-26 00:24:00,1.74074,1.74127,1.74074,1.74123,41600000.0
2009-06-26 00:25:00,1.74121,1.74121,1.74089,1.74109,41600000.0
2009-06-26 00:26:00,1.74104,1.74104,1.74091,1.74091,41600000.0
2009-06-26 00:27:00,1.74099,1.74101,1.74099,1.741,41600000.0
2009-06-26 00:28:00,1.74096,1.74097,1.74052,1.74053,41600000.0
2009-06-26 00:29:00,1.74057,1.74059,1.74043,1.74043,41600000.0
2009-06-26 00:30:00,1.7404,1.74098,1.7404,1.74052,41600000.0
2009-06-26 00:31:00,1.74051,1.74051,1.74006,1.74006,41600000.0
2009-06-26 00:32:00,1.74004,1.74046,1.73995,1.74045,41600000.0
2009-06-26 00:33:00,1.74047,1.74069,1.74047,1.74064,41600000.0
2009-06-26 00:34:00,1.74065,1.74065,1.7403,1.74036,41600000.0
2009-06-26 00:35:00,1.74043,1.7407,1.74036,1.74066,41600000.0
2009-06-26 00:36:00,1.74069,1.74104,1.74069,1.74101,41600000.0
2009-06-26 00:37:00,1.74094,1.74136,1.74093,1.74136,41600000.0
2009-06-26 00:38:00,1.74139,1.74199,1.74133,1.74199,41600000.0
2009-06-26 00:39:00,1.74192,1.74192,1.74152,1.74178,41600000.0
2009-06-26 00:40:00,1.74174,1.74188,1.74138,1.74142,41600000.0
2009-06-26 00:41:00,1.74146,1.74169,1.74146,1.74168,41600000.0
2009-06-26 00:42:00,1.74167,1.74196,1.74161,1.74191,41600000.0
2009-06-26 00:43:00,1.74192,1.74215,1.74142,1.74215,41600000.0
2009-06-26 00:44:00,1.74212,1.74235,1.74212,1.74223,41600000.0
2009-06-26 00:45:00,1.74228,1.74298,1.74062,1.74144,41600000.0
2009-06-26 00:46:00,1.7415,1.74176,1.74055,1.74084,41600000.0
2009-06-26 00:47:00,1.74088,1.74235,1.74086,1.74234,41600000.0
2009-06-26 00:48:00,1.7424,1.74241,1.74126,1.74126,41600000.0
2009-06-26 00:49:00,1.7413,1.74194,1.74095,1.74125,41600000.0
2009-06-26 00:50:00,1.7412,1.7412,1.74085,1.74093,41600000.0
2009-06-26 00:51:00,1.74091,1.74117,1.7407,1.74088,41600000.0
2009-06-26 00:52:00,1.74089,1.74089,1.74043,1.74044,41600000.0
2009-06-26 00:53:00,1.74041,1.74049,1.73987,1.73995,41600000.0
2009-06-26 00:54:00,1.73996,1.74006,1.73969,1.73982,41600000.0
2009-06-26 00:55:00,1.73981,1.73981,1.73913,1.73952,41600000.0
2009-06-26 00:56:00,1.7396,1.73963,1.73938,1.73959,41600000.0
2009-06-26 00:57:00,1.73965,1.7399,1.73965,1.73982,41600000.0
2009-06-26 00:58:00,1.73983,1.74025,1.73983,1.74022,41600000.0
2009-06-26 00:59:00,1.74016,1.74035,1.73993,1.74019,41600000.0
2009-06-26 01:00:00,1.74022,1.74056,1.74022,1.74032,41600000.0
2009-06-26 01:01:00,1.74026,1.74076,1.74024,1.7407,41600000.0
2009-06-26 01:02:00,1.74069,1.74086,1.74046,1.74066,41600000.0
2009-06-26 01:03:00,1.74063,1.7407,1.74046,1.74068,41600000.0
2009-06-26 01:04:00,1.74065,1.74086,1.74045,1.74073,41600000.0
2009-06-26 01:05:00,1.7407,1.74096,1.74052,1.74075,41600000.0
2009-06-26 01:06:00,1.74069,1.7408,1.74061,1.74076,41600000.0
2009-06-26 01:07:00,1.74077,1.74077,1.74009,1.74017,41600000.0
2009-06-26 01:08:00,1.74014,1.74059,1.7401,1.74039,41600000.0
2009-06-26 01:09:00,1.74041,1.74054,1.74032,1.74049,41600000.0
2009-06-26 01:10:00,1.7405,1.74103,1.7405,1.74091,41600000.0
2009-06-26 01:11:00,1.74084,1.74101,1.74076,1.74082,41600000.0
2009-06-26 01:12:00,1.74084,1.74087,1.74061,1.74072,41600000.0
2009-06-26 01:13:00,1.74073,1.74084,1.74069,1.74084,41600000.0
2009-06-26 01:14:00,1.74083,1.74083,1.74071,1.74071,41600000.0
2009-06-26 01:15:00,1.74073,1.74086,1.74069,1.74069,41600000.0
2009-06-26 01:16:00,1.74068,1.7407,1.74059,1.74065,41600000.0
2009-06-26 01:17:00,1.74067,1.74067,1.74042,1.74047,41600000.0
2009-06-26 01:18:00,1.74045,1.74092,1.74045,1.74092,41600000.0
2009-06-26 01:19:00,1.7409,1.74117,1.74086,1.74094,41600000.0
2009-06-26 01:20:00,1.7409,1.74094,1.74081,1.7409,41600000.0
2009-06-26 01:21:00,1.74096,1.74105,1.74079,1.74085,41600000.0
2009-06-26 01:22:00,1.7409,1.74127,1.7409,1.741,41600000.0
2009-06-26 01:23:00,1.74094,1.7411,1.74094,1.7411,41600000.0
2009-06-26 01:24:00,1.74109,1.74109,1.74085,1.74101,41600000.0
2009-06-26 01:25:00,1.74094,1.74094,1.74039,1.74043,41600000.0
2009-06-26 01:26:00,1.74046,1.74087,1.74046,1.74063,41600000.0
2009-06-26 01:27:00,1.74064,1.74072,1.7405,1.74059,41600000.0
2009-06-26 01:28:00,1.74055,1.741,1.74055,1.74082,41600000.0
2009-06-26 01:29:00,1.74083,1.74097,1.74077,1.74077,41600000.0
2009-06-26 01:30:00,1.7407,1.74072,1.74046,1.74049,41600000.0
2009-06-26 01:31:00,1.74046,1.74048,1.74032,1.74038,41600000.0
2009-06-26 01:32:00,1.74035,1.74038,1.7402,1.74025,41600000.0
2009-06-26 01:33:00,1.74022,1.7406,1.74007,1.7406,41600000.0
2009-06-26 01:34:00,1.74059,1.74059,1.74005,1.74028,41600000.0
2009-06-26 01:35:00,1.74022,1.74038,1.74012,1.74031,41600000.0
2009-06-26 01:36:00,1.74035,1.74097,1.74035,1.74097,41600000.0
2009-06-26 01:37:00,1.74093,1.74155,1.74083,1.74136,41600000.0
2009-06-26 01:38:00,1.74137,1.74156,1.74106,1.74121,41600000.0
2009-06-26 01:39:00,1.74117,1.74142,1.73976,1.74004,41600000.0
2009-06-26 01:40:00,1.74007,1.74044,1.73958,1.73979,41600000.0
2009-06-26 01:41:00,1.7398,1.73987,1.73959,1.73966,41600000.0
2009-06-26 01:42:00,1.73969,1.73987,1.73951,1.73975,41600000.0
2009-06-26 01:43:00,1.73976,1.74048,1.73971,1.74048,41600000.0
2009-06-26 01:44:00,1.74049,1.74053,1.74021,1.74033,41600000.0
2009-06-26 01:45:00,1.7404,1.74083,1.74038,1.7406,41600000.0
2009-06-26 01:46:00,1.74058,1.74172,1.74058,1.74095,41600000.0
2009-06-26 01:47:00,1.74094,1.74125,1.74079,1.74091,41600000.0
2009-06-26 01:48:00,1.7409,1.74132,1.7405,1.74125,41600000.0
2009-06-26 01:49:00,1.74119,1.74156,1.74093,1.74098,41600000.0
2009-06-26 01:50:00,1.74104,1.74126,1.74082,1.74119,41600000.0
2009-06-26 01:51:00,1.74121,1.74153,1.7407,1.74089,41600000.0
2009-06-26 01:52:00,1.74081,1.74101,1.74063,1.74094,41600000.0
2009-06-26 01:53:00,1.74095,1.74098,1.7407,1.7408,41600000.0
2009-06-26 01:54:00,1.74075,1.74137,1.74075,1.74137,41600000.0
2009-06-26 01:55:00,1.74135,1.7414,1.74101,1.74114,41600000.0
2009-06-26 01:56:00,1.74111,1.74118,1.74108,1.74117,41600000.0
2009-06-26 01:57:00,1.74116,1.74116,1.74094,1.74105,41600000.0
2009-06-26 01:58:00,1.74111,1.74111,1.74096,1.74108,41600000.0
2009-06-26 01:59:00,1.74115,1.74145,1.74115,1.74142,41600000.0
2009-06-26 02:00:00,1.74137,1.74137,1.74054,1.74066,41600000.0
2009-06-26 02:01:00,1.74063,1.74091,1.74059,1.74087,41600000.0
2009-06-26 02:02:00,1.74089,1.74098,1.74052,1.74055,41600000.0
2009-06-26 02:03:00,1.74056,1.74069,1.74055,1.74061,41600000.0
2009-06-26 02:04:00,1.74055,1.74075,1.74045,1.7407,41600000.0
2009-06-26 02:05:00,1.74071,1.74074,1.74049,1.74052,41600000.0
2009-06-26 02:06:00,1.74055,1.74058,1.74048,1.74052,41600000.0
2009-06-26 02:07:00,1.74053,1.74067,1.74048,1.7406,41600000.0
2009-06-26 02:08:00,1.74062,1.74077,1.74058,1.74059,41600000.0
2009-06-26 02:09:00,1.74058,1.74118,1.74051,1.74112,41600000.0
2009-06-26 02:10:00,1.74111,1.74117,1.7384,1.7384,41600000.0
2009-06-26 02:11:00,1.73844,1.73953,1.73813,1.7394,41600000.0
2009-06-26 02:12:00,1.73944,1.74004,1.73906,1.73909,41600000.0
2009-06-26 02:13:00,1.73915,1.74013,1.7391,1.73994,41600000.0
2009-06-26 02:14:00,1.73995,1.74114,1.73993,1.74097,41600000.0
2009-06-26 02:15:00,1.74096,1.74096,1.73918,1.73925,41600000.0
2009-06-26 02:16:00,1.73924,1.73957,1.73903,1.73954,41600000.0
2009-06-26 02:17:00,1.73948,1.73948,1.7393,1.73937,41600000.0
2009-06-26 02:18:00,1.73938,1.74067,1.73929,1.74067,41600000.0
2009-06-26 02:19:00,1.74072,1.74072,1.73995,1.74005,41600000.0
2009-06-26 02:20:00,1.74017,1.74078,1.74003,1.74078,41600000.0
2009-06-26 02:21:00,1.74077,1.74083,1.74016,1.74035,41600000.0
2009-06-26 02:22:00,1.74042,1.7405,1.73996,1.74045,41600000.0
2009-06-26 02:23:00,1.74044,1.74053,1.74038,1.74044,41600000.0
2009-06-26 02:24:00,1.74042,1.74052,1.73981,1.74006,41600000.0
2009-06-26 02:25:00,1.7401,1.74069,1.7401,1.74044,41600000.0
2009-06-26 02:26:00,1.74052,1.7406,1.7402,1.7406,41600000.0
2009-06-26 02:27:00,1.74066,1.74126,1.74035,1.74115,41600000.0
2009-06-26 02:28:00,1.7411,1.74147,1.74104,1.74118,41600000.0
2009-06-26 02:29:00,1.74114,1.74163,1.74088,1.74134,41600000.0
2009-06-26 02:30:00,1.74132,1.74163,1.74113,1.74113,41600000.0
2009-06-26 02:31:00,1.74114,1.74124,1.74034,1.74049,41600000.0
2009-06-26 02:32:00,1.74043,1.7405,1.73993,1.73993,41600000.0
2009-06-26 02:33:00,1.73999,1.74033,1.73993,1.74031,41600000.0
2009-06-26 02:34:00,1.74032,1.74032,1.73979,1.73988,41600000.0
2009-06-26 02:35:00,1.73994,1.7406,1.73992,1.74048,41600000.0
2009-06-26 02:36:00,1.74052,1.74074,1.74026,1.74038,41600000.0
2009-06-26 02:37:00,1.7404,1.74046,1.74037,1.7404,41600000.0
2009-06-26 02:38:00,1.74038,1.74038,1.74015,1.7402,41600000.0
2009-06-26 02:39:00,1.74022,1.74069,1.74016,1.74069,41600000.0
2009-06-26 02:40:00,1.74071,1.74096,1.74069,1.74091,41600000.0
2009-06-26 02:41:00,1.74085,1.74116,1.74047,1.74051,41600000.0
2009-06-26 02:42:00,1.7405,1.74059,1.74033,1.74049,41600000.0
2009-06-26 02:43:00,1.7405,1.74075,1.74028,1.74074,41600000.0
2009-06-26 02:44:00,1.74077,1.74077,1.74035,1.74069,41600000.0
2009-06-26 02:45:00,1.74066,1.74067,1.74039,1.74057,41600000.0
2009-06-26 02:46:00,1.74063,1.74089,1.74042,1.74048,41600000.0
2009-06-26 02:47:00,1.74049,1.74086,1.74049,1.74086,41600000.0
2009-06-26 02:48:00,1.74093,1.74093,1.74068,1.74073,41600000.0
2009-06-26 02:49:00,1.74068,1.74069,1.74053,1.74057,41600000.0
2009-06-26 02:50:00,1.7406,1.74085,1.74053,1.74069,41600000.0
2009-06-26 02:51:00,1.74074,1.74088,1.74073,1.74087,41600000.0
2009-06-26 02:52:00,1.74085,1.74093,1.74077,1.74077,41600000.0
2009-06-26 02:53:00,1.74076,1.74104,1.74068,1.74099,41600000.0
2009-06-26 02:54:00,1.74106,1.74127,1.74081,1.74105,41600000.0
2009-06-26 02:55:00,1.74104,1.74135,1.7409,1.74134,41600000.0
2009-06-26 02:56:00,1.74129,1.74176,1.74127,1.74148,41600000.0
2009-06-26 02:57:00,1.7414,1.74149,1.74103,1.74103,41600000.0
2009-06-26 02:58:00,1.74104,1.7414,1.74092,1.74124,41600000.0
2009-06-26 02:59:00,1.74127,1.74158,1.74104,1.74115,41600000.0
2009-06-26 03:00:00,1.74111,1.74144,1.74111,1.74118,41600000.0
2009-06-26 03:01:00,1.74116,1.74121,1.74115,1.74115,41600000.0
2009-06-26 03:02:00,1.74116,1.74124,1.74116,1.74122,41600000.0
2009-06-26 03:03:00,1.74129,1.74146,1.74121,1.74139,41600000.0
2009-06-26 03:04:00,1.74133,1.74134,1.74099,1.74129,41600000.0
2009-06-26 03:05:00,1.74128,1.74134,1.74089,1.74089,41600000.0
2009-06-26 03:06:00,1.74096,1.74126,1.74086,1.74106,41600000.0
2009-06-26 03:07:00,1.74108,1.74126,1.74098,1.7412,41600000.0
2009-06-26 03:08:00,1.74123,1.74131,1.74064,1.74064,41600000.0
2009-06-26 03:09:00,1.74067,1.74068,1.74047,1.74056,41600000.0
2009-06-26 03:10:00,1.7405,1.74086,1.74022,1.74055,41600000.0
2009-06-26 03:11:00,1.74056,1.74057,1.7403,1.74032,41600000.0
2009-06-26 03:12:00,1.7403,1.74049,1.74024,1.74029,41600000.0
2009-06-26 03:13:00,1.74036,1.74048,1.74032,1.74039,41600000.0
2009-06-26 03:14:00,1.74043,1.74043,1.73997,1.74027,41600000.0
2009-06-26 03:15:00,1.74021,1.74039,1.73938,1.73998,41600000.0
2009-06-26 03:16:00,1.73999,1.7401,1.73974,1.73987,41600000.0
2009-06-26 03:17:00,1.7398,1.73986,1.73963,1.73967,41600000.0
2009-06-26 03:18:00,1.73965,1.73995,1.73961,1.73961,41600000.0
2009-06-26 03:19:00,1.73962,1.73978,1.73959,1.73965,41600000.0
2009-06-26 03:20:00,1.73962,1.73968,1.73956,1.73956,41600000.0
2009-06-26 03:21:00,1.73964,1.73969,1.73952,1.73955,41600000.0
2009-06-26 03:22:00,1.73953,1.73966,1.73939,1.73966,41600000.0
2009-06-26 03:23:00,1.73961,1.73974,1.73931,1.73973,41600000.0
2009-06-26 03:24:00,1.73971,1.73972,1.73935,1.73936,41600000.0
2009-06-26 03:25:00,1.73944,1.73961,1.73918,1.73918,41600000.0
2009-06-26 03:26:00,1.73917,1.73935,1.73913,1.73914,41600000.0
2009-06-26 03:27:00,1.73916,1.73923,1.73866,1.73881,41600000.0
2009-06-26 03:28:00,1.73877,1.73915,1.73877,1.73897,41600000.0
2009-06-26 03:29:00,1.739,1.73925,1.73898,1.73924,41600000.0
2009-06-26 03:30:00,1.73921,1.73936,1.739,1.73922,41600000.0
2009-06-26 03:31:00,1.73921,1.73943,1.73912,1.73926,41600000.0
2009-06-26 03:32:00,1.73928,1.7393,1.73898,1.73901,41600000.0
2009-06-26 03:33:00,1.73905,1.73908,1.73883,1.73892,41600000.0
2009-06-26 03:34:00,1.73894,1.73905,1.73888,1.73888,41600000.0
2009-06-26 03:35:00,1.73887,1.73912,1.7388,1.73884,41600000.0
2009-06-26 03:36:00,1.7389,1.73918,1.73875,1.739,41600000.0
2009-06-26 03:37:00,1.73895,1.7391,1.73881,1.73898,41600000.0
2009-06-26 03:38:00,1.73897,1.73908,1.73876,1.73876,41600000.0
2009-06-26 03:39:00,1.73874,1.73931,1.73872,1.73914,41600000.0
2009-06-26 03:40:00,1.73913,1.73924,1.73893,1.73924,41600000.0
2009-06-26 03:41:00,1.73918,1.74035,1.73915,1.74011,41600000.0
2009-06-26 03:42:00,1.74012,1.74012,1.7397,1.73998,41600000.0
2009-06-26 03:43:00,1.73999,1.74029,1.73988,1.74016,41600000.0
2009-06-26 03:44:00,1.74009,1.74016,1.73992,1.73992,41600000.0
2009-06-26 03:45:00,1.73986,1.73986,1.73969,1.73978,41600000.0
2009-06-26 03:46:00,1.73975,1.73985,1.73958,1.73965,41600000.0
2009-06-26 03:47:00,1.73964,1.73976,1.73951,1.7397,41600000.0
2009-06-26 03:48:00,1.73972,1.73988,1.73958,1.73988,41600000.0
2009-06-26 03:49:00,1.73987,1.73988,1.73976,1.73982,41600000.0
2009-06-26 03:50:00,1.73984,1.73994,1.73956,1.73973,41600000.0
2009-06-26 03:51:00,1.73967,1.73995,1.73963,1.73977,41600000.0
2009-06-26 03:52:00,1.73974,1.73974,1.73943,1.73965,41600000.0
2009-06-26 03:53:00,1.73969,1.73983,1.73961,1.73977,41600000.0
2009-06-26 03:54:00,1.73978,1.73987,1.73973,1.73978,41600000.0
2009-06-26 03:55:00,1.7398,1.74009,1.73979,1.74009,41600000.0
2009-06-26 03:56:00,1.74012,1.74037,1.7401,1.74033,41600000.0
2009-06-26 03:57:00,1.74039,1.74066,1.74039,1.74051,41600000.0
2009-06-26 03:58:00,1.74049,1.7407,1.74026,1.74026,41600000.0
2009-06-26 03:59:00,1.74033,1.7405,1.7403,1.74041,41600000.0
2009-06-26 04:00:00,1.74042,1.74056,1.74041,1.74053,41600000.0
2009-06-26 04:01:00,1.7405,1.7405,1.74035,1.74036,41600000.0
2009-06-26 04:02:00,1.74033,1.74048,1.74007,1.74007,41600000.0
2009-06-26 04:03:00,1.74004,1.74054,1.74003,1.74054,41600000.0
2009-06-26 04:04:00,1.74048,1.74048,1.74011,1.74011,41600000.0
2009-06-26 04:05:00,1.74019,1.74021,1.73996,1.74006,41600000.0
2009-06-26 04:06:00,1.74007,1.74007,1.73937,1.73946,41600000.0
2009-06-26 04:07:00,1.73947,1.73952,1.73918,1.73929,41600000.0
2009-06-26 04:08:00,1.73926,1.73926,1.73883,1.73883,41600000.0
2009-06-26 04:09:00,1.73891,1.73906,1.73882,1.7389,41600000.0
2009-06-26 04:10:00,1.73897,1.73974,1.73897,1.73967,41600000.0
2009-06-26 04:11:00,1.73962,1.73981,1.73899,1.73972,41600000.0
2009-06-26 04:12:00,1.73975,1.74038,1.73965,1.74038,41600000.0
2009-06-26 04:13:00,1.74035,1.74038,1.73966,1.74009,41600000.0
2009-06-26 04:14:00,1.7401,1.74017,1.73927,1.73952,41600000.0
2009-06-26 04:15:00,1.73956,1.73988,1.73937,1.73938,41600000.0
2009-06-26 04:16:00,1.73937,1.73949,1.73904,1.7391,41600000.0
2009-06-26 04:17:00,1.73917,1.73925,1.73905,1.73914,41600000.0
2009-06-26 04:18:00,1.73921,1.73923,1.7388,1.73883,41600000.0
2009-06-26 04:19:00,1.73881,1.73904,1.73863,1.73877,41600000.0
2009-06-26 04:20:00,1.73875,1.73896,1.73858,1.73896,41600000.0
2009-06-26 04:21:00,1.739,1.73923,1.73896,1.73918,41600000.0
2009-06-26 04:22:00,1.73923,1.73952,1.73923,1.73923,41600000.0
2009-06-26 04:23:00,1.73921,1.7396,1.73916,1.7396,41600000.0
2009-06-26 04:24:00,1.73959,1.73977,1.73946,1.73955,41600000.0
2009-06-26 04:25:00,1.73948,1.73966,1.73935,1.73943,41600000.0
2009-06-26 04:26:00,1.73945,1.73947,1.73905,1.73936,41600000.0
2009-06-26 04:27:00,1.73938,1.73976,1.73933,1.73967,41600000.0
2009-06-26 04:28:00,1.73965,1.73982,1.73946,1.73971,41600000.0
2009-06-26 04:29:00,1.7397,1.73974,1.73931,1.73935,41600000.0
2009-06-26 04:30:00,1.73932,1.74001,1.73924,1.73977,41600000.0
2009-06-26 04:31:00,1.73976,1.73993,1.73956,1.73993,41600000.0
2009-06-26 04:32:00,1.73988,1.73997,1.73974,1.73993,41600000.0
2009-06-26 04:33:00,1.73991,1.74003,1.73988,1.73993,41600000.0
2009-06-26 04:34:00,1.73992,1.74,1.7397,1.73975,41600000.0
2009-06-26 04:35:00,1.73978,1.73997,1.73978,1.73987,41600000.0
2009-06-26 04:36:00,1.73986,1.73995,1.7397,1.7397,41600000.0
2009-06-26 04:37:00,1.73973,1.74035,1.73973,1.74033,41600000.0
2009-06-26 04:38:00,1.74031,1.74066,1.74027,1.74047,41600000.0
2009-06-26 04:39:00,1.74048,1.7408,1.74037,1.74063,41600000.0
2009-06-26 04:40:00,1.74057,1.74069,1.74055,1.74063,41600000.0
2009-06-26 04:41:00,1.74061,1.74095,1.74052,1.74075,41600000.0
2009-06-26 04:42:00,1.74074,1.7414,1.74074,1.74136,41600000.0
2009-06-26 04:43:00,1.74133,1.74147,1.74067,1.74147,41600000.0
2009-06-26 04:44:00,1.74142,1.74145,1.74082,1.74094,41600000.0
2009-06-26 04:45:00,1.74092,1.74115,1.74078,1.741,41600000.0
2009-06-26 04:46:00,1.74102,1.74132,1.74101,1.74129,41600000.0
2009-06-26 04:47:00,1.74135,1.74141,1.74121,1.74134,41600000.0
2009-06-26 04:48:00,1.74133,1.7414,1.74081,1.74104,41600000.0
2009-06-26 04:49:00,1.74101,1.74134,1.74099,1.74126,41600000.0
2009-06-26 04:50:00,1.74124,1.74162,1.74124,1.74134,41600000.0
2009-06-26 04:51:00,1.74132,1.7415,1.74125,1.74126,41600000.0
2009-06-26 04:52:00,1.74127,1.74144,1.74121,1.74127,41600000.0
2009-06-26 04:53:00,1.74126,1.74184,1.74122,1.74166,41600000.0
2009-06-26 04:54:00,1.7417,1.74205,1.74158,1.74196,41600000.0
2009-06-26 04:55:00,1.74188,1.74188,1.74147,1.74177,41600000.0
2009-06-26 04:56:00,1.74184,1.74202,1.74174,1.74174,41600000.0
2009-06-26 04:57:00,1.74168,1.74187,1.74161,1.74167,41600000.0
2009-06-26 04:58:00,1.7416,1.74192,1.74155,1.74172,41600000.0
2009-06-26 04:59:00,1.74171,1.74175,1.74152,1.74155,41600000.0
2009-06-26 05:00:00,1.74152,1.74152,1.74109,1.74125,41600000.0
2009-06-26 05:01:00,1.74127,1.74129,1.74108,1.74123,41600000.0
2009-06-26 05:02:00,1.7413,1.74137,1.74125,1.74132,41600000.0
2009-06-26 05:03:00,1.74126,1.7415,1.7411,1.74115,41600000.0
2009-06-26 05:04:00,1.74121,1.7413,1.74103,1.74104,41600000.0
2009-06-26 05:05:00,1.7411,1.7412,1.74096,1.74119,41600000.0
2009-06-26 05:06:00,1.7412,1.74145,1.7412,1.74145,41600000.0
2009-06-26 05:07:00,1.74146,1.74159,1.74106,1.74107,41600000.0
2009-06-26 05:08:00,1.74108,1.74116,1.74088,1.74108,41600000.0
2009-06-26 05:09:00,1.74113,1.74118,1.74074,1.74094,41600000.0
2009-06-26 05:10:00,1.74096,1.74117,1.74078,1.74084,41600000.0
2009-06-26 05:11:00,1.74078,1.74085,1.74056,1.74084,41600000.0
2009-06-26 05:12:00,1.74079,1.74088,1.74068,1.74084,41600000.0
2009-06-26 05:13:00,1.7409,1.74093,1.74077,1.74077,41600000.0
2009-06-26 05:14:00,1.74076,1.74076,1.74045,1.74056,41600000.0
2009-06-26 05:15:00,1.74055,1.74094,1.74054,1.74089,41600000.0
2009-06-26 05:16:00,1.74091,1.74092,1.74083,1.74085,41600000.0
2009-06-26 05:17:00,1.74082,1.74082,1.7405,1.74073,41600000.0
2009-06-26 05:18:00,1.74074,1.74097,1.74028,1.74078,41600000.0
2009-06-26 05:19:00,1.74076,1.74076,1.74053,1.74073,41600000.0
2009-06-26 05:20:00,1.7408,1.74124,1.74076,1.7411,41600000.0
2009-06-26 05:21:00,1.7412,1.74123,1.74082,1.74096,41600000.0
2009-06-26 05:22:00,1.74099,1.74138,1.74095,1.74137,41600000.0
2009-06-26 05:23:00,1.74133,1.74137,1.74098,1.74098,41600000.0
2009-06-26 05:24:00,1.74094,1.74123,1.74078,1.74115,41600000.0
2009-06-26 05:25:00,1.74121,1.74165,1.74106,1.74142,41600000.0
2009-06-26 05:26:00,1.74141,1.7417,1.74109,1.7417,41600000.0
2009-06-26 05:27:00,1.74164,1.74164,1.74125,1.74154,41600000.0
2009-06-26 05:28:00,1.74153,1.74153,1.74132,1.74151,41600000.0
2009-06-26 05:29:00,1.74152,1.74171,1.74147,1.74162,41600000.0
2009-06-26 05:30:00,1.74164,1.74173,1.74153,1.7416,41600000.0
2009-06-26 05:31:00,1.74157,1.74173,1.741,1.74136,41600000.0
2009-06-26 05:32:00,1.74132,1.74145,1.74126,1.74145,41600000.0
2009-06-26 05:33:00,1.74147,1.74162,1.74145,1.74146,41600000.0
2009-06-26 05:34:00,1.7415,1.7415,1.74128,1.74133,41600000.0
2009-06-26 05:35:00,1.74138,1.74151,1.74132,1.74143,41600000.0
2009-06-26 05:36:00,1.74149,1.74151,1.74129,1.74129,41600000.0
2009-06-26 05:37:00,1.74133,1.74157,1.74126,1.74142,41600000.0
2009-06-26 05:38:00,1.74135,1.74138,1.74123,1.74123,41600000.0
2009-06-26 05:39:00,1.74128,1.74154,1.74119,1.74149,41600000.0
2009-06-26 05:40:00,1.7415,1.74181,1.74146,1.7416,41600000.0
2009-06-26 05:41:00,1.74163,1.74179,1.74124,1.74138,41600000.0
2009-06-26 05:42:00,1.74146,1.74161,1.74118,1.7412,41600000.0
2009-06-26 05:43:00,1.74121,1.7416,1.74118,1.74128,41600000.0
2009-06-26 05:44:00,1.74127,1.74132,1.74116,1.74127,41600000.0
2009-06-26 05:45:00,1.7413,1.74139,1.74117,1.74125,41600000.0
2009-06-26 05:46:00,1.74126,1.74135,1.74102,1.74113,41600000.0
2009-06-26 05:47:00,1.74116,1.74124,1.74108,1.74112,41600000.0
2009-06-26 05:48:00,1.74108,1.74127,1.74098,1.74108,41600000.0
2009-06-26 05:49:00,1.74104,1.74117,1.74095,1.74117,41600000.0
2009-06-26 05:50:00,1.74119,1.74158,1.74103,1.74152,41600000.0
2009-06-26 05:51:00,1.74143,1.74173,1.7413,1.74163,41600000.0
2009-06-26 05:52:00,1.74167,1.74175,1.7411,1.7411,41600000.0
2009-06-26 05:53:00,1.74112,1.74116,1.7411,1.74115,41600000.0
2009-06-26 05:54:00,1.74116,1.74117,1.74107,1.74107,41600000.0
2009-06-26 05:55:00,1.74104,1.74104,1.74052,1.74076,41600000.0
2009-06-26 05:56:00,1.74078,1.74089,1.74074,1.74087,41600000.0
2009-06-26 05:57:00,1.74088,1.74115,1.74088,1.741,41600000.0
2009-06-26 05:58:00,1.74097,1.74104,1.74094,1.74097,41600000.0
2009-06-26 05:59:00,1.74094,1.7412,1.74094,1.74117,41600000.0
2009-06-26 06:00:00,1.74123,1.74128,1.74115,1.74128,41600000.0
2009-06-26 06:01:00,1.74121,1.74128,1.74114,1.74127,41600000.0
2009-06-26 06:02:00,1.74122,1.7418,1.7412,1.74179,41600000.0
2009-06-26 06:03:00,1.74173,1.74203,1.74145,1.74167,41600000.0
2009-06-26 06:04:00,1.74171,1.74189,1.74152,1.74155,41600000.0
2009-06-26 06:05:00,1.74152,1.74162,1.74134,1.74137,41600000.0
2009-06-26 06:06:00,1.74131,1.74135,1.74122,1.74122,41600000.0
2009-06-26 06:07:00,1.7412,1.74146,1.74063,1.74146,41600000.0
2009-06-26 06:08:00,1.74145,1.74165,1.74131,1.74148,41600000.0
2009-06-26 06:09:00,1.74144,1.74151,1.74139,1.74143,41600000.0
2009-06-26 06:10:00,1.74153,1.74153,1.74118,1.74131,41600000.0
2009-06-26 06:11:00,1.74129,1.74149,1.74124,1.74139,41600000.0
2009-06-26 06:12:00,1.74146,1.74157,1.74139,1.74146,41600000.0
2009-06-26 06:13:00,1.74139,1.74174,1.74127,1.74147,41600000.0
2009-06-26 06:14:00,1.74143,1.74151,1.74102,1.74104,41600000.0
2009-06-26 06:15:00,1.74107,1.74127,1.74093,1.74093,41600000.0
2009-06-26 06:16:00,1.74099,1.74114,1.74065,1.74092,41600000.0
2009-06-26 06:17:00,1.74093,1.74093,1.74041,1.7405,41600000.0
2009-06-26 06:18:00,1.74044,1.74123,1.74044,1.74107,41600000.0
2009-06-26 06:19:00,1.74113,1.74113,1.74071,1.74071,41600000.0
2009-06-26 06:20:00,1.74081,1.74111,1.74074,1.74111,41600000.0
2009-06-26 06:21:00,1.74112,1.74112,1.74099,1.74109,41600000.0
2009-06-26 06:22:00,1.74112,1.74115,1.74104,1.74112,41600000.0
2009-06-26 06:23:00,1.74106,1.74129,1.74097,1.74128,41600000.0
2009-06-26 06:24:00,1.74126,1.74126,1.74099,1.74118,41600000.0
2009-06-26 06:25:00,1.74115,1.74129,1.74112,1.74112,41600000.0
2009-06-26 06:26:00,1.74114,1.74129,1.74108,1.74116,41600000.0
2009-06-26 06:27:00,1.74118,1.74125,1.74114,1.74114,41600000.0
2009-06-26 06:28:00,1.74121,1.74121,1.74099,1.74107,41600000.0
2009-06-26 06:29:00,1.74109,1.74139,1.74109,1.74132,41600000.0
2009-06-26 06:30:00,1.74135,1.74135,1.74104,1.74117,41600000.0
2009-06-26 06:31:00,1.74116,1.74118,1.74045,1.74091,41600000.0
2009-06-26 06:32:00,1.74094,1.74112,1.74056,1.74077,41600000.0
2009-06-26 06:33:00,1.74078,1.74104,1.74078,1.74093,41600000.0
2009-06-26 06:34:00,1.74092,1.74096,1.74083,1.74094,41600000.0
2009-06-26 06:35:00,1.74097,1.74107,1.74097,1.74107,41600000.0
2009-06-26 06:36:00,1.74103,1.74113,1.74102,1.74109,41600000.0
2009-06-26 06:37:00,1.74105,1.74129,1.74079,1.74079,41600000.0
2009-06-26 06:38:00,1.74073,1.74073,1.74034,1.74061,41600000.0
2009-06-26 06:39:00,1.74058,1.74114,1.74054,1.74114,41600000.0
2009-06-26 06:40:00,1.74108,1.74118,1.74076,1.74077,41600000.0
2009-06-26 06:41:00,1.7407,1.74107,1.74063,1.74107,41600000.0
2009-06-26 06:42:00,1.74105,1.74105,1.74081,1.7409,41600000.0
2009-06-26 06:43:00,1.74083,1.74092,1.74077,1.74083,41600000.0
2009-06-26 06:44:00,1.74081,1.74099,1.74081,1.7409,41600000.0
2009-06-26 06:45:00,1.74096,1.74106,1.74088,1.74094,41600000.0
2009-06-26 06:46:00,1.74095,1.74125,1.74095,1.741,41600000.0
2009-06-26 06:47:00,1.74091,1.74107,1.74091,1.741,41600000.0
2009-06-26 06:48:00,1.74102,1.74104,1.74084,1.74096,41600000.0
2009-06-26 06:49:00,1.74098,1.7413,1.74098,1.74123,41600000.0
2009-06-26 06:50:00,1.74121,1.74132,1.74105,1.74116,41600000.0
2009-06-26 06:51:00,1.74123,1.74153,1.74113,1.74127,41600000.0
2009-06-26 06:52:00,1.74123,1.74123,1.74053,1.7411,41600000.0
2009-06-26 06:53:00,1.74116,1.74132,1.74096,1.74104,41600000.0
2009-06-26 06:54:00,1.74106,1.74139,1.74106,1.74129,41600000.0
2009-06-26 06:55:00,1.74135,1.74142,1.7406,1.74106,41600000.0
2009-06-26 06:56:00,1.74105,1.74111,1.74077,1.74101,41600000.0
2009-06-26 06:57:00,1.74096,1.74121,1.74088,1.74088,41600000.0
2009-06-26 06:58:00,1.74084,1.74101,1.74084,1.74101,41600000.0
2009-06-26 06:59:00,1.74113,1.74123,1.7409,1.74121,41600000.0
2009-06-26 07:00:00,1.74122,1.74132,1.74109,1.74115,41600000.0
2009-06-26 07:01:00,1.74118,1.74127,1.74114,1.7412,41600000.0
2009-06-26 07:02:00,1.74122,1.7416,1.74109,1.74143,41600000.0
2009-06-26 07:03:00,1.74146,1.74264,1.74146,1.74238,41600000.0
2009-06-26 07:04:00,1.74244,1.743,1.74238,1.743,41600000.0
2009-06-26 07:05:00,1.74293,1.74313,1.74259,1.74274,41600000.0
2009-06-26 07:06:00,1.74278,1.74307,1.74273,1.74304,41600000.0
2009-06-26 07:07:00,1.74313,1.74313,1.74247,1.74265,41600000.0
2009-06-26 07:08:00,1.74269,1.74301,1.74259,1.74296,41600000.0
2009-06-26 07:09:00,1.74298,1.74304,1.74263,1.74297,41600000.0
2009-06-26 07:10:00,1.74295,1.7433,1.74278,1.74298,41600000.0
2009-06-26 07:11:00,1.74297,1.74341,1.74297,1.74335,41600000.0
2009-06-26 07:12:00,1.74339,1.74355,1.74303,1.7431,41600000.0
2009-06-26 07:13:00,1.74311,1.74353,1.74293,1.74342,41600000.0
2009-06-26 07:14:00,1.74335,1.74387,1.74335,1.74355,41600000.0
2009-06-26 07:15:00,1.74354,1.74388,1.74342,1.74368,41600000.0
2009-06-26 07:16:00,1.74369,1.7437,1.74336,1.74359,41600000.0
2009-06-26 07:17:00,1.74354,1.74394,1.74318,1.74345,41600000.0
2009-06-26 07:18:00,1.74343,1.74349,1.74296,1.74296,41600000.0
2009-06-26 07:19:00,1.74292,1.7431,1.74254,1.74262,41600000.0
2009-06-26 07:20:00,1.74263,1.74305,1.7426,1.74301,41600000.0
2009-06-26 07:21:00,1.74296,1.74306,1.74244,1.74258,41600000.0
2009-06-26 07:22:00,1.74252,1.74285,1.74249,1.74273,41600000.0
2009-06-26 07:23:00,1.74272,1.74324,1.74272,1.74307,41600000.0
2009-06-26 07:24:00,1.74305,1.74336,1.74274,1.74274,41600000.0
2009-06-26 07:25:00,1.74271,1.74272,1.74221,1.74261,41600000.0
2009-06-26 07:26:00,1.74256,1.74261,1.74239,1.74261,41600000.0
2009-06-26 07:27:00,1.74252,1.74261,1.74228,1.74241,41600000.0
2009-06-26 07:28:00,1.74246,1.74259,1.74245,1.74251,41600000.0
2009-06-26 07:29:00,1.74253,1.7429,1.74247,1.74271,41600000.0
2009-06-26 07:30:00,1.74268,1.74276,1.74256,1.74272,41600000.0
2009-06-26 07:31:00,1.74266,1.74287,1.74243,1.74283,41600000.0
2009-06-26 07:32:00,1.74274,1.74274,1.74243,1.74262,41600000.0
2009-06-26 07:33:00,1.74257,1.74336,1.74255,1.74325,41600000.0
2009-06-26 07:34:00,1.74326,1.74337,1.74291,1.74329,41600000.0
2009-06-26 07:35:00,1.74325,1.74331,1.74291,1.74302,41600000.0
2009-06-26 07:36:00,1.74304,1.74312,1.74252,1.74253,41600000.0
2009-06-26 07:37:00,1.74252,1.74312,1.74248,1.74305,41600000.0
2009-06-26 07:38:00,1.74308,1.74318,1.74277,1.74302,41600000.0
2009-06-26 07:39:00,1.74296,1.74326,1.74281,1.74321,41600000.0
2009-06-26 07:40:00,1.74319,1.74432,1.74284,1.74421,41600000.0
2009-06-26 07:41:00,1.74426,1.74441,1.74337,1.74337,41600000.0
2009-06-26 07:42:00,1.74339,1.74389,1.74323,1.74357,41600000.0
2009-06-26 07:43:00,1.74351,1.74378,1.7435,1.7436,41600000.0
2009-06-26 07:44:00,1.74356,1.74376,1.74345,1.74345,41600000.0
2009-06-26 07:45:00,1.7435,1.74369,1.7435,1.74353,41600000.0
2009-06-26 07:46:00,1.74357,1.74382,1.7433,1.74382,41600000.0
2009-06-26 07:47:00,1.74379,1.74399,1.74373,1.74399,41600000.0
2009-06-26 07:48:00,1.744,1.74423,1.74392,1.74423,41600000.0
2009-06-26 07:49:00,1.74424,1.74426,1.74377,1.74378,41600000.0
2009-06-26 07:50:00,1.74375,1.74416,1.74375,1.74389,41600000.0
2009-06-26 07:51:00,1.7439,1.74394,1.74372,1.74372,41600000.0
2009-06-26 07:52:00,1.74375,1.74399,1.74368,1.74368,41600000.0
2009-06-26 07:53:00,1.74361,1.74391,1.74357,1.74372,41600000.0
2009-06-26 07:54:00,1.7437,1.74381,1.7431,1.74337,41600000.0
2009-06-26 07:55:00,1.7434,1.74377,1.74339,1.74372,41600000.0
2009-06-26 07:56:00,1.74371,1.74388,1.74343,1.74365,41600000.0
2009-06-26 07:57:00,1.74366,1.74384,1.74328,1.7435,41600000.0
2009-06-26 07:58:00,1.74352,1.74367,1.74325,1.74331,41600000.0
2009-06-26 07:59:00,1.74326,1.74403,1.74325,1.74403,41600000.0
2009-06-26 08:00:00,1.74406,1.74435,1.74387,1.74435,41600000.0
2009-06-26 08:01:00,1.74436,1.74446,1.74361,1.74371,41600000.0
2009-06-26 08:02:00,1.74372,1.74383,1.74244,1.74297,41600000.0
2009-06-26 08:03:00,1.7429,1.74379,1.74262,1.74367,41600000.0
2009-06-26 08:04:00,1.7436,1.74365,1.74298,1.74298,41600000.0
2009-06-26 08:05:00,1.74299,1.74427,1.74298,1.74384,41600000.0
2009-06-26 08:06:00,1.7439,1.74446,1.74386,1.74417,41600000.0
2009-06-26 08:07:00,1.74416,1.74441,1.74399,1.74421,41600000.0
2009-06-26 08:08:00,1.7442,1.74443,1.74398,1.74438,41600000.0
2009-06-26 08:09:00,1.74436,1.74454,1.74434,1.74451,41600000.0
2009-06-26 08:10:00,1.74448,1.74486,1.74444,1.74483,41600000.0
2009-06-26 08:11:00,1.74482,1.74507,1.7448,1.74501,41600000.0
2009-06-26 08:12:00,1.74504,1.7455,1.74504,1.74535,41600000.0
2009-06-26 08:13:00,1.74531,1.74587,1.74482,1.74515,41600000.0
2009-06-26 08:14:00,1.74504,1.74504,1.74457,1.74457,41600000.0
2009-06-26 08:15:00,1.74458,1.74481,1.74423,1.74445,41600000.0
2009-06-26 08:16:00,1.74441,1.74468,1.74419,1.74446,41600000.0
2009-06-26 08:17:00,1.74444,1.74452,1.74371,1.7438,41600000.0
2009-06-26 08:18:00,1.74381,1.74455,1.74376,1.74448,41600000.0
2009-06-26 08:19:00,1.74446,1.74449,1.74391,1.74401,41600000.0
2009-06-26 08:20:00,1.74402,1.74453,1.7439,1.74399,41600000.0
2009-06-26 08:21:00,1.74402,1.74504,1.74372,1.74425,41600000.0
2009-06-26 08:22:00,1.74419,1.7443,1.74397,1.744,41600000.0
2009-06-26 08:23:00,1.74398,1.74422,1.74384,1.74421,41600000.0
2009-06-26 08:24:00,1.7442,1.74467,1.74394,1.74463,41600000.0
2009-06-26 08:25:00,1.74461,1.74464,1.74434,1.74434,41600000.0
2009-06-26 08:26:00,1.74426,1.7444,1.74375,1.74399,41600000.0
2009-06-26 08:27:00,1.74404,1.74423,1.74401,1.74409,41600000.0
2009-06-26 08:28:00,1.74411,1.7447,1.74406,1.74459,41600000.0
2009-06-26 08:29:00,1.7446,1.74461,1.74405,1.74412,41600000.0
2009-06-26 08:30:00,1.74413,1.74414,1.74354,1.74359,41600000.0
2009-06-26 08:31:00,1.74363,1.74471,1.74363,1.74419,41600000.0
2009-06-26 08:32:00,1.74423,1.74449,1.74365,1.74426,41600000.0
2009-06-26 08:33:00,1.74422,1.74426,1.74348,1.74412,41600000.0
2009-06-26 08:34:00,1.74408,1.74439,1.74379,1.7441,41600000.0
2009-06-26 08:35:00,1.74407,1.74434,1.74385,1.74401,41600000.0
2009-06-26 08:36:00,1.74395,1.74485,1.74384,1.7444,41600000.0
2009-06-26 08:37:00,1.74437,1.74493,1.74437,1.74486,41600000.0
2009-06-26 08:38:00,1.74485,1.74527,1.74451,1.74514,41600000.0
2009-06-26 08:39:00,1.74513,1.74567,1.74504,1.74566,41600000.0
2009-06-26 08:40:00,1.74568,1.74594,1.74561,1.74581,41600000.0
2009-06-26 08:41:00,1.74585,1.74604,1.74568,1.74568,41600000.0
2009-06-26 08:42:00,1.74571,1.74581,1.74516,1.74537,41600000.0
2009-06-26 08:43:00,1.74543,1.7455,1.74528,1.74529,41600000.0
2009-06-26 08:44:00,1.74535,1.74631,1.74527,1.74629,41600000.0
2009-06-26 08:45:00,1.74627,1.7466,1.74591,1.74606,41600000.0
2009-06-26 08:46:00,1.74602,1.74638,1.74577,1.74623,41600000.0
2009-06-26 08:47:00,1.74619,1.74668,1.74618,1.74651,41600000.0
2009-06-26 08:48:00,1.74641,1.7469,1.74641,1.74682,41600000.0
2009-06-26 08:49:00,1.74683,1.74738,1.74683,1.74731,41600000.0
2009-06-26 08:50:00,1.74735,1.74738,1.74667,1.74677,41600000.0
2009-06-26 08:51:00,1.74672,1.7469,1.7465,1.74681,41600000.0
2009-06-26 08:52:00,1.74682,1.74682,1.74617,1.74652,41600000.0
2009-06-26 08:53:00,1.74654,1.74661,1.74542,1.74578,41600000.0
2009-06-26 08:54:00,1.74572,1.7458,1.74491,1.74492,41600000.0
2009-06-26 08:55:00,1.74491,1.74577,1.74486,1.74557,41600000.0
2009-06-26 08:56:00,1.74561,1.74591,1.74471,1.74472,41600000.0
2009-06-26 08:57:00,1.74471,1.74504,1.74464,1.74477,41600000.0
2009-06-26 08:58:00,1.74476,1.74521,1.74469,1.74501,41600000.0
2009-06-26 08:59:00,1.74503,1.74526,1.7449,1.7449,41600000.0
2009-06-26 09:00:00,1.74484,1.74511,1.74435,1.74437,41600000.0
2009-06-26 09:01:00,1.74436,1.7445,1.74404,1.74434,41600000.0
2009-06-26 09:02:00,1.74437,1.74451,1.74419,1.74424,41600000.0
2009-06-26 09:03:00,1.74431,1.74498,1.74407,1.74495,41600000.0
2009-06-26 09:04:00,1.74496,1.74496,1.74448,1.74451,41600000.0
2009-06-26 09:05:00,1.74452,1.74453,1.74416,1.74419,41600000.0
2009-06-26 09:06:00,1.74421,1.74421,1.74383,1.74416,41600000.0
2009-06-26 09:07:00,1.74417,1.74423,1.74381,1.74409,41600000.0
2009-06-26 09:08:00,1.7441,1.74443,1.7441,1.74439,41600000.0
2009-06-26 09:09:00,1.74437,1.74455,1.74363,1.74424,41600000.0
2009-06-26 09:10:00,1.74421,1.74425,1.74361,1.74399,41600000.0
2009-06-26 09:11:00,1.74405,1.74408,1.74343,1.74382,41600000.0
2009-06-26 09:12:00,1.74386,1.74431,1.74356,1.74409,41600000.0
2009-06-26 09:13:00,1.74415,1.74415,1.74295,1.74306,41600000.0
2009-06-26 09:14:00,1.74304,1.74346,1.74215,1.74345,41600000.0
2009-06-26 09:15:00,1.74347,1.74347,1.74295,1.74319,41600000.0
2009-06-26 09:16:00,1.74322,1.74325,1.74259,1.74276,41600000.0
2009-06-26 09:17:00,1.74278,1.74323,1.7427,1.74286,41600000.0
2009-06-26 09:18:00,1.74275,1.74318,1.74253,1.74287,41600000.0
2009-06-26 09:19:00,1.74289,1.74307,1.74252,1.74284,41600000.0
2009-06-26 09:20:00,1.74282,1.74311,1.74244,1.743,41600000.0
2009-06-26 09:21:00,1.74303,1.74322,1.74276,1.74295,41600000.0
2009-06-26 09:22:00,1.74296,1.74334,1.7428,1.74287,41600000.0
2009-06-26 09:23:00,1.74288,1.74294,1.74084,1.74091,41600000.0
2009-06-26 09:24:00,1.74089,1.74224,1.74089,1.74181,41600000.0
2009-06-26 09:25:00,1.74185,1.74203,1.74162,1.74203,41600000.0
2009-06-26 09:26:00,1.74204,1.74231,1.74159,1.7421,41600000.0
2009-06-26 09:27:00,1.74211,1.74232,1.74152,1.74162,41600000.0
2009-06-26 09:28:00,1.74159,1.74224,1.74132,1.74221,41600000.0
2009-06-26 09:29:00,1.74222,1.74239,1.74176,1.74194,41600000.0
2009-06-26 09:30:00,1.74188,1.74261,1.74173,1.74243,41600000.0
2009-06-26 09:31:00,1.74242,1.74272,1.74204,1.74218,41600000.0
2009-06-26 09:32:00,1.74217,1.74239,1.74188,1.74235,41600000.0
2009-06-26 09:33:00,1.74238,1.74261,1.74193,1.74235,41600000.0
2009-06-26 09:34:00,1.74233,1.74341,1.74218,1.74317,41600000.0
2009-06-26 09:35:00,1.7432,1.74367,1.74287,1.74302,41600000.0
2009-06-26 09:36:00,1.74304,1.74362,1.74255,1.74255,41600000.0
2009-06-26 09:37:00,1.74258,1.74258,1.74157,1.7418,41600000.0
2009-06-26 09:38:00,1.74179,1.74224,1.74166,1.74213,41600000.0
2009-06-26 09:39:00,1.7421,1.74225,1.74195,1.74225,41600000.0
2009-06-26 09:40:00,1.74227,1.74319,1.74219,1.74294,41600000.0
2009-06-26 09:41:00,1.74299,1.74306,1.74219,1.74252,41600000.0
2009-06-26 09:42:00,1.74254,1.74267,1.74229,1.74254,41600000.0
2009-06-26 09:43:00,1.74249,1.74258,1.74217,1.74247,41600000.0
2009-06-26 09:44:00,1.74244,1.74245,1.74215,1.7423,41600000.0
2009-06-26 09:45:00,1.74224,1.74224,1.74173,1.74192,41600000.0
2009-06-26 09:46:00,1.74191,1.74206,1.74161,1.74162,41600000.0
2009-06-26 09:47:00,1.74164,1.74197,1.74139,1.74184,41600000.0
2009-06-26 09:48:00,1.74188,1.74263,1.74178,1.74257,41600000.0
2009-06-26 09:49:00,1.74258,1.74285,1.74216,1.74216,41600000.0
2009-06-26 09:50:00,1.74212,1.74255,1.74184,1.74195,41600000.0
2009-06-26 09:51:00,1.74199,1.74248,1.74189,1.74223,41600000.0
2009-06-26 09:52:00,1.74221,1.74226,1.74181,1.74203,41600000.0
2009-06-26 09:53:00,1.74204,1.74279,1.74201,1.74254,41600000.0
2009-06-26 09:54:00,1.7425,1.74273,1.74223,1.74247,41600000.0
2009-06-26 09:55:00,1.74252,1.7426,1.74227,1.74245,41600000.0
2009-06-26 09:56:00,1.74244,1.74315,1.74228,1.74304,41600000.0
2009-06-26 09:57:00,1.74303,1.74305,1.7428,1.74296,41600000.0
2009-06-26 09:58:00,1.74297,1.74297,1.74257,1.74284,41600000.0
2009-06-26 09:59:00,1.74277,1.74318,1.74256,1.74318,41600000.0
2009-06-26 10:00:00,1.74317,1.74318,1.7419,1.7426,41600000.0
2009-06-26 10:01:00,1.74256,1.74287,1.74227,1.74239,41600000.0
2009-06-26 10:02:00,1.74249,1.74249,1.74127,1.74133,41600000.0
2009-06-26 10:03:00,1.74235,1.74255,1.7421,1.74235,41600000.0
2009-06-26 10:04:00,1.74235,1.74315,1.74235,1.74285,112700000.0
2009-06-26 10:05:00,1.74285,1.743,1.74205,1.74225,112600000.0
2009-06-26 10:06:00,1.7422,1.74225,1.7418,1.742,121400000.0
2009-06-26 10:07:00,1.742,1.7428,1.7418,1.74205,250600000.0
2009-06-26 10:08:00,1.742,1.74265,1.7419,1.74255,130600000.0
2009-06-26 10:09:00,1.7425,1.7433,1.7423,1.74235,155600000.0
2009-06-26 10:10:00,1.7423,1.74265,1.7419,1.74235,178600000.0
2009-06-26 10:11:00,1.7424,1.7429,1.7422,1.74275,231000000.0
2009-06-26 10:12:00,1.74275,1.74335,1.7427,1.7431,131200000.0
2009-06-26 10:13:00,1.7431,1.7435,1.7427,1.74335,176000000.0
2009-06-26 10:14:00,1.7434,1.74385,1.7432,1.74375,190800000.0
2009-06-26 10:15:00,1.7439,1.7439,1.7433,1.7437,184200000.0
2009-06-26 10:16:00,1.7438,1.7438,1.74275,1.7432,143200000.0
2009-06-26 10:17:00,1.7432,1.74355,1.7429,1.74325,54200000.0
2009-06-26 10:18:00,1.74325,1.74345,1.7427,1.7428,119800000.0
2009-06-26 10:19:00,1.7429,1.7432,1.7423,1.7429,182400000.0
2009-06-26 10:20:00,1.7429,1.74365,1.7429,1.7433,114800000.0
2009-06-26 10:21:00,1.74335,1.7438,1.74305,1.7438,125600000.0
2009-06-26 10:22:00,1.7438,1.7442,1.7435,1.74365,191600000.0
2009-06-26 10:23:00,1.74365,1.74455,1.7434,1.74415,283800000.0
2009-06-26 10:24:00,1.74415,1.7444,1.74405,1.7442,262400000.0
2009-06-26 10:25:00,1.7442,1.7446,1.74385,1.74445,297400000.0
2009-06-26 10:26:00,1.74445,1.7448,1.74445,1.7445,268600000.0
2009-06-26 10:27:00,1.74455,1.74485,1.74425,1.7444,288800000.0
2009-06-26 10:28:00,1.74425,1.74425,1.7434,1.74395,365800000.0
2009-06-26 10:29:00,1.7439,1.74415,1.74355,1.744,288000000.0
2009-06-26 10:30:00,1.744,1.74455,1.7437,1.74445,285800000.0
2009-06-26 10:31:00,1.7445,1.7446,1.74415,1.74435,216400000.0
2009-06-26 10:32:00,1.7445,1.74455,1.7438,1.74395,307400000.0
2009-06-26 10:33:00,1.7438,1.74425,1.74355,1.7438,319400000.0
2009-06-26 10:34:00,1.7438,1.7443,1.74375,1.7441,138400000.0
2009-06-26 10:35:00,1.74415,1.7451,1.744,1.7448,375200000.0
2009-06-26 10:36:00,1.7448,1.7448,1.74415,1.74465,290800000.0
2009-06-26 10:37:00,1.7445,1.74475,1.7443,1.7444,318400000.0
2009-06-26 10:38:00,1.7444,1.74445,1.7441,1.7444,140200000.0
2009-06-26 10:39:00,1.7445,1.7445,1.74425,1.74425,108200000.0
2009-06-26 10:40:00,1.74425,1.74425,1.7436,1.7441,83200000.0
2009-06-26 10:41:00,1.744,1.74455,1.74385,1.74415,232000000.0
2009-06-26 10:42:00,1.74415,1.7447,1.7438,1.74445,327600000.0
2009-06-26 10:43:00,1.74445,1.74465,1.7439,1.74465,355200000.0
2009-06-26 10:44:00,1.74465,1.74465,1.74365,1.74405,273600000.0
2009-06-26 10:45:00,1.74405,1.7445,1.74385,1.74435,280200000.0
2009-06-26 10:46:00,1.74435,1.74495,1.7438,1.74495,256000000.0
2009-06-26 10:47:00,1.7449,1.7449,1.74405,1.7443,299600000.0
2009-06-26 10:48:00,1.74425,1.74465,1.74395,1.74425,329800000.0
2009-06-26 10:49:00,1.7444,1.74535,1.74425,1.745,153400000.0
2009-06-26 10:50:00,1.7449,1.7452,1.744,1.7443,164800000.0
2009-06-26 10:51:00,1.7443,1.7444,1.7439,1.7441,131400000.0
2009-06-26 10:52:00,1.7441,1.74455,1.7437,1.74455,203600000.0
2009-06-26 10:53:00,1.74455,1.7446,1.74405,1.74415,172400000.0
2009-06-26 10:54:00,1.74415,1.7446,1.74395,1.74445,182600000.0
2009-06-26 10:55:00,1.7443,1.74435,1.7435,1.7438,170400000.0
2009-06-26 10:56:00,1.7438,1.7452,1.7438,1.7451,260000000.0
2009-06-26 10:57:00,1.7451,1.74525,1.7449,1.74515,217200000.0
2009-06-26 10:58:00,1.7451,1.7454,1.74495,1.7454,165000000.0
2009-06-26 10:59:00,1.7453,1.7457,1.74475,1.7454,286800000.0
2009-06-26 11:00:00,1.74555,1.74565,1.7447,1.7456,316400000.0
2009-06-26 11:01:00,1.74565,1.74585,1.74485,1.74545,202200000.0
2009-06-26 11:02:00,1.7456,1.74605,1.74515,1.746,264400000.0
2009-06-26 11:03:00,1.7461,1.7461,1.74535,1.7459,218200000.0
2009-06-26 11:04:00,1.7459,1.7459,1.7451,1.7451,139800000.0
2009-06-26 11:05:00,1.7451,1.746,1.7451,1.7459,160600000.0
2009-06-26 11:06:00,1.746,1.7461,1.7457,1.7461,184200000.0
2009-06-26 11:07:00,1.74605,1.7461,1.7455,1.74565,112000000.0
2009-06-26 11:08:00,1.74555,1.7457,1.74525,1.7457,120800000.0
2009-06-26 11:09:00,1.746,1.74615,1.74565,1.74565,120000000.0
2009-06-26 11:10:00,1.74565,1.7459,1.74545,1.74545,109800000.0
2009-06-26 11:11:00,1.74545,1.74575,1.7453,1.7455,85200000.0
2009-06-26 11:12:00,1.7455,1.74555,1.74485,1.7451,98800000.0
2009-06-26 11:13:00,1.74515,1.7452,1.7447,1.74505,121200000.0
2009-06-26 11:14:00,1.74515,1.74515,1.74435,1.7445,68600000.0
2009-06-26 11:15:00,1.74455,1.7451,1.74455,1.74495,120200000.0
2009-06-26 11:16:00,1.74455,1.7449,1.7441,1.7448,117000000.0
2009-06-26 11:17:00,1.7448,1.745,1.74425,1.7444,153800000.0
2009-06-26 11:18:00,1.7445,1.7445,1.744,1.744,139800000.0
2009-06-26 11:19:00,1.744,1.74405,1.744,1.744,69400000.0
2009-06-26 11:20:00,1.744,1.7443,1.7439,1.74395,106200000.0
2009-06-26 11:21:00,1.744,1.7441,1.74375,1.74405,96400000.0
2009-06-26 11:22:00,1.744,1.74535,1.74395,1.7453,145600000.0
2009-06-26 11:23:00,1.74515,1.7459,1.74505,1.7454,127200000.0
2009-06-26 11:24:00,1.7454,1.7456,1.74485,1.7449,87600000.0
2009-06-26 11:25:00,1.7449,1.7455,1.74485,1.74525,130600000.0
2009-06-26 11:26:00,1.7454,1.74605,1.7452,1.7459,167600000.0
2009-06-26 11:27:00,1.7459,1.7459,1.74535,1.7457,121400000.0
2009-06-26 11:28:00,1.7457,1.7458,1.74545,1.74565,91400000.0
2009-06-26 11:29:00,1.7455,1.74575,1.7447,1.74485,148000000.0
2009-06-26 11:30:00,1.74485,1.7452,1.74475,1.74505,141600000.0
2009-06-26 11:31:00,1.74505,1.74505,1.74455,1.7448,267000000.0
2009-06-26 11:32:00,1.74475,1.7454,1.7447,1.745,146200000.0
2009-06-26 11:33:00,1.745,1.74505,1.7445,1.74465,170000000.0
2009-06-26 11:34:00,1.74465,1.74545,1.7446,1.74515,225800000.0
2009-06-26 11:35:00,1.7453,1.74555,1.74505,1.7453,179800000.0
2009-06-26 11:36:00,1.7454,1.74635,1.74525,1.74625,340200000.0
2009-06-26 11:37:00,1.7462,1.74625,1.7458,1.746,205800000.0
2009-06-26 11:38:00,1.746,1.7463,1.74545,1.746,320600000.0
2009-06-26 11:39:00,1.746,1.7463,1.74545,1.74555,256200000.0
2009-06-26 11:40:00,1.7455,1.7457,1.74525,1.7455,168600000.0
2009-06-26 11:41:00,1.7456,1.7457,1.74485,1.74515,158400000.0
2009-06-26 11:42:00,1.7452,1.74545,1.7451,1.74515,89400000.0
2009-06-26 11:43:00,1.74545,1.7457,1.7453,1.7454,180000000.0
2009-06-26 11:44:00,1.74535,1.7458,1.74505,1.74545,258200000.0
2009-06-26 11:45:00,1.74545,1.74565,1.7452,1.7456,189200000.0
2009-06-26 11:46:00,1.74575,1.7459,1.74555,1.7459,201800000.0
2009-06-26 11:47:00,1.7459,1.74625,1.7456,1.7461,335800000.0
2009-06-26 11:48:00,1.7461,1.74695,1.7461,1.7469,277400000.0
2009-06-26 11:49:00,1.7468,1.7472,1.74645,1.7467,401600000.0
2009-06-26 11:50:00,1.74665,1.74705,1.7465,1.7468,326200000.0
2009-06-26 11:51:00,1.7469,1.74755,1.7469,1.747,312200000.0
2009-06-26 11:52:00,1.7469,1.7479,1.74675,1.74685,287000000.0
2009-06-26 11:53:00,1.7469,1.74705,1.74615,1.74645,245200000.0
2009-06-26 11:54:00,1.74635,1.7467,1.7462,1.74655,292000000.0
2009-06-26 11:55:00,1.7465,1.7465,1.74575,1.74645,249200000.0
2009-06-26 11:56:00,1.74645,1.74645,1.7456,1.7461,214000000.0
2009-06-26 11:57:00,1.7461,1.74635,1.746,1.7462,125600000.0
2009-06-26 11:58:00,1.7462,1.7464,1.74585,1.7461,87900000.0
2009-06-26 11:59:00,1.7461,1.74675,1.7461,1.74665,103800000.0
2009-06-26 12:00:00,1.7467,1.74735,1.7466,1.747,113800000.0
2009-06-26 12:01:00,1.74705,1.7472,1.7464,1.7468,112400000.0
2009-06-26 12:02:00,1.7468,1.7472,1.7467,1.7467,92200000.0
2009-06-26 12:03:00,1.7468,1.7471,1.74675,1.747,80400000.0
2009-06-26 12:04:00,1.74705,1.74705,1.74675,1.74685,68400000.0
2009-06-26 12:05:00,1.74675,1.74685,1.74645,1.74665,47800000.0
2009-06-26 12:06:00,1.7466,1.7469,1.74645,1.7465,123200000.0
2009-06-26 12:07:00,1.7465,1.747,1.7465,1.74675,148000000.0
2009-06-26 12:08:00,1.74675,1.74685,1.7459,1.7462,94600000.0
2009-06-26 12:09:00,1.7462,1.74695,1.7461,1.7467,102800000.0
2009-06-26 12:10:00,1.74695,1.7471,1.7464,1.74655,130200000.0
2009-06-26 12:11:00,1.7465,1.74665,1.74605,1.74605,145400000.0
2009-06-26 12:12:00,1.74605,1.7469,1.74605,1.74685,109000000.0
2009-06-26 12:13:00,1.7468,1.7472,1.74665,1.74665,112800000.0
2009-06-26 12:14:00,1.74655,1.7471,1.74645,1.7465,111800000.0
2009-06-26 12:15:00,1.74655,1.7469,1.74595,1.74595,78000000.0
2009-06-26 12:16:00,1.746,1.74625,1.74565,1.7462,146200000.0
2009-06-26 12:17:00,1.7463,1.74675,1.7459,1.7462,90200000.0
2009-06-26 12:18:00,1.74615,1.7467,1.74615,1.74625,83800000.0
2009-06-26 12:19:00,1.74615,1.7469,1.74615,1.7469,90600000.0
2009-06-26 12:20:00,1.7468,1.7471,1.7468,1.74695,78800000.0
2009-06-26 12:21:00,1.7469,1.7469,1.746,1.7466,149400000.0
2009-06-26 12:22:00,1.7466,1.74685,1.7462,1.7462,88800000.0
2009-06-26 12:23:00,1.74615,1.7464,1.7456,1.7457,79800000.0
2009-06-26 12:24:00,1.74575,1.7463,1.7456,1.74565,203000000.0
2009-06-26 12:25:00,1.74565,1.74685,1.7456,1.74615,253800000.0
2009-06-26 12:26:00,1.74635,1.7471,1.74625,1.74685,195400000.0
2009-06-26 12:27:00,1.7469,1.747,1.74645,1.74675,85600000.0
2009-06-26 12:28:00,1.7471,1.74795,1.74695,1.7479,124400000.0
2009-06-26 12:29:00,1.748,1.74835,1.7479,1.748,117800000.0
2009-06-26 12:30:00,1.74805,1.74835,1.74745,1.74795,233600000.0
2009-06-26 12:31:00,1.748,1.74805,1.74715,1.74755,187500000.0
2009-06-26 12:32:00,1.7474,1.7478,1.7474,1.74765,99000000.0
2009-06-26 12:33:00,1.7477,1.7478,1.7472,1.74755,158000000.0
2009-06-26 12:34:00,1.74755,1.74795,1.74735,1.74775,71800000.0
2009-06-26 12:35:00,1.7477,1.7477,1.747,1.7475,148400000.0
2009-06-26 12:36:00,1.7476,1.74775,1.7475,1.74775,39200000.0
2009-06-26 12:37:00,1.74775,1.74785,1.74715,1.7474,93400000.0
2009-06-26 12:38:00,1.7476,1.7477,1.7471,1.74745,121600000.0
2009-06-26 12:39:00,1.7475,1.7481,1.74735,1.7475,136800000.0
2009-06-26 12:40:00,1.7475,1.7477,1.7472,1.7475,100600000.0
2009-06-26 12:41:00,1.7475,1.74795,1.7474,1.74755,101200000.0
2009-06-26 12:42:00,1.74755,1.74805,1.74755,1.74785,68200000.0
2009-06-26 12:43:00,1.74795,1.74795,1.74715,1.74735,101400000.0
2009-06-26 12:44:00,1.7474,1.74795,1.7474,1.74785,85000000.0
2009-06-26 12:45:00,1.7479,1.7483,1.74775,1.748,108600000.0
2009-06-26 12:46:00,1.74805,1.7483,1.7476,1.7479,121200000.0
2009-06-26 12:47:00,1.7479,1.7481,1.74745,1.74755,158600000.0
2009-06-26 12:48:00,1.74755,1.7476,1.74705,1.74705,134600000.0
2009-06-26 12:49:00,1.747,1.74775,1.74685,1.74775,138200000.0
2009-06-26 12:50:00,1.74785,1.74815,1.74735,1.74735,110600000.0
2009-06-26 12:51:00,1.74735,1.74775,1.74735,1.7475,55200000.0
2009-06-26 12:52:00,1.7475,1.74815,1.7475,1.748,213000000.0
2009-06-26 12:53:00,1.748,1.7484,1.74775,1.7484,185200000.0
2009-06-26 12:54:00,1.74835,1.74865,1.74825,1.74845,163600000.0
2009-06-26 12:55:00,1.74845,1.7486,1.74815,1.7482,186400000.0
2009-06-26 12:56:00,1.7482,1.7493,1.7482,1.74895,159000000.0
2009-06-26 12:57:00,1.7489,1.74935,1.74865,1.74915,198600000.0
2009-06-26 12:58:00,1.7491,1.7499,1.74905,1.7493,210200000.0
2009-06-26 12:59:00,1.7492,1.74945,1.74875,1.749,350800000.0
2009-06-26 13:00:00,1.7489,1.74905,1.7482,1.74865,286000000.0
2009-06-26 13:01:00,1.74865,1.7487,1.74795,1.7482,203200000.0
2009-06-26 13:02:00,1.7482,1.74825,1.74795,1.74795,105600000.0
2009-06-26 13:03:00,1.74805,1.74815,1.7472,1.7475,138000000.0
2009-06-26 13:04:00,1.7475,1.7477,1.74725,1.74755,208400000.0
2009-06-26 13:05:00,1.74755,1.74785,1.7474,1.74785,234800000.0
2009-06-26 13:06:00,1.74785,1.74845,1.7476,1.7482,208200000.0
2009-06-26 13:07:00,1.7483,1.749,1.7482,1.74885,229600000.0
2009-06-26 13:08:00,1.74875,1.7493,1.74855,1.74915,219200000.0
2009-06-26 13:09:00,1.74915,1.74925,1.74865,1.74865,216200000.0
2009-06-26 13:10:00,1.74855,1.74865,1.7479,1.74795,188400000.0
2009-06-26 13:11:00,1.74795,1.74825,1.74745,1.74795,135200000.0
2009-06-26 13:12:00,1.74785,1.74845,1.74775,1.74785,164800000.0
2009-06-26 13:13:00,1.74785,1.74795,1.7472,1.7474,225200000.0
2009-06-26 13:14:00,1.74735,1.74785,1.7469,1.74715,213000000.0
2009-06-26 13:15:00,1.74705,1.74725,1.7467,1.7469,237000000.0
2009-06-26 13:16:00,1.74685,1.74755,1.7468,1.74695,248200000.0
2009-06-26 13:17:00,1.74705,1.7471,1.7468,1.747,166200000.0
2009-06-26 13:18:00,1.7471,1.74715,1.7464,1.7465,258000000.0
2009-06-26 13:19:00,1.7465,1.7467,1.7464,1.7466,98400000.0
2009-06-26 13:20:00,1.74665,1.7471,1.74665,1.74705,147000000.0
2009-06-26 13:21:00,1.74705,1.7472,1.7468,1.747,131400000.0
2009-06-26 13:22:00,1.747,1.7474,1.7469,1.7473,229000000.0
2009-06-26 13:23:00,1.74735,1.74765,1.74725,1.74735,131600000.0
2009-06-26 13:24:00,1.74735,1.7475,1.7471,1.74745,162200000.0
2009-06-26 13:25:00,1.7476,1.74855,1.7476,1.74845,312700000.0
2009-06-26 13:26:00,1.74845,1.74865,1.7473,1.74745,192400000.0
2009-06-26 13:27:00,1.74745,1.7481,1.7474,1.74795,277200000.0
2009-06-26 13:28:00,1.74785,1.7479,1.74755,1.74755,198200000.0
2009-06-26 13:29:00,1.74755,1.7477,1.7474,1.74745,78800000.0
2009-06-26 13:30:00,1.7474,1.7479,1.7472,1.7474,97200000.0
2009-06-26 13:31:00,1.7474,1.7476,1.74685,1.74715,256400000.0
2009-06-26 13:32:00,1.747,1.7476,1.747,1.74705,222800000.0
2009-06-26 13:33:00,1.7471,1.7471,1.74665,1.7467,209200000.0
2009-06-26 13:34:00,1.7468,1.747,1.7467,1.7468,129000000.0
2009-06-26 13:35:00,1.7466,1.747,1.74635,1.74675,227600000.0
2009-06-26 13:36:00,1.74685,1.74685,1.74625,1.74625,84600000.0
2009-06-26 13:37:00,1.7463,1.74675,1.74605,1.74635,66600000.0
2009-06-26 13:38:00,1.74625,1.74635,1.746,1.74605,71000000.0
2009-06-26 13:39:00,1.74605,1.74665,1.74585,1.74665,144400000.0
2009-06-26 13:40:00,1.7466,1.7469,1.7462,1.7466,244000000.0
2009-06-26 13:41:00,1.7466,1.74675,1.7463,1.7466,216600000.0
2009-06-26 13:42:00,1.7467,1.74725,1.7466,1.74705,165800000.0
2009-06-26 13:43:00,1.74715,1.74725,1.7469,1.747,156600000.0
2009-06-26 13:44:00,1.74705,1.7471,1.74655,1.7469,212800000.0
2009-06-26 13:45:00,1.74695,1.74715,1.74635,1.747,273600000.0
2009-06-26 13:46:00,1.747,1.747,1.74635,1.74685,235800000.0
2009-06-26 13:47:00,1.7468,1.7469,1.7459,1.7462,249000000.0
2009-06-26 13:48:00,1.7469,1.7471,1.74675,1.7469,134600000.0
2009-06-26 13:49:00,1.7469,1.7469,1.7461,1.7462,147200000.0
2009-06-26 13:50:00,1.7463,1.74655,1.74595,1.7464,238200000.0
2009-06-26 13:51:00,1.74645,1.74645,1.746,1.74625,105000000.0
2009-06-26 13:52:00,1.74635,1.7465,1.74615,1.74625,31200000.0
2009-06-26 13:53:00,1.74605,1.7461,1.7459,1.7459,52800000.0
2009-06-26 13:54:00,1.7459,1.7467,1.7459,1.7467,79400000.0
2009-06-26 13:55:00,1.7467,1.74685,1.7461,1.7462,78600000.0
2009-06-26 13:56:00,1.7463,1.7468,1.74615,1.7468,74400000.0
2009-06-26 13:57:00,1.74665,1.747,1.74615,1.74695,90800000.0
2009-06-26 13:58:00,1.7467,1.74735,1.7466,1.7473,84200000.0
2009-06-26 13:59:00,1.7473,1.7476,1.74725,1.7473,52200000.0
2009-06-26 14:00:00,1.7472,1.74785,1.74695,1.74785,58600000.0
2009-06-26 14:01:00,1.74795,1.74795,1.7476,1.74775,64800000.0
2009-06-26 14:02:00,1.74765,1.7479,1.7472,1.7477,111600000.0
2009-06-26 14:03:00,1.7477,1.748,1.7476,1.748,73200000.0
2009-06-26 14:04:00,1.74795,1.74815,1.7476,1.74795,75400000.0
2009-06-26 14:05:00,1.74795,1.74815,1.7474,1.74785,159600000.0
2009-06-26 14:06:00,1.7479,1.74805,1.74755,1.74765,109400000.0
2009-06-26 14:07:00,1.74775,1.74795,1.7474,1.7477,170400000.0
2009-06-26 14:08:00,1.7477,1.74775,1.7471,1.7476,159600000.0
2009-06-26 14:09:00,1.74765,1.74775,1.74685,1.74715,100400000.0
2009-06-26 14:10:00,1.74715,1.7473,1.7467,1.74725,120000000.0
2009-06-26 14:11:00,1.74725,1.74745,1.747,1.74725,226400000.0
2009-06-26 14:12:00,1.74725,1.74745,1.7462,1.7463,105800000.0
2009-06-26 14:13:00,1.74625,1.7468,1.7459,1.7468,112600000.0
2009-06-26 14:14:00,1.74675,1.74675,1.74555,1.7456,86000000.0
2009-06-26 14:15:00,1.7456,1.74605,1.74535,1.7457,129600000.0
2009-06-26 14:16:00,1.74555,1.7458,1.74535,1.7457,222800000.0
2009-06-26 14:17:00,1.7457,1.74585,1.7454,1.7457,232400000.0
2009-06-26 14:18:00,1.7457,1.7459,1.74495,1.74555,256200000.0
2009-06-26 14:19:00,1.74565,1.7459,1.74535,1.7457,344800000.0
2009-06-26 14:20:00,1.7457,1.74595,1.74515,1.7452,272600000.0
2009-06-26 14:21:00,1.74525,1.746,1.74515,1.7459,94800000.0
2009-06-26 14:22:00,1.7458,1.746,1.74515,1.7454,113800000.0
2009-06-26 14:23:00,1.74525,1.7455,1.7451,1.7453,94800000.0
2009-06-26 14:24:00,1.74525,1.74585,1.74495,1.7457,192400000.0
2009-06-26 14:25:00,1.74565,1.74615,1.7456,1.74615,98400000.0
2009-06-26 14:26:00,1.74595,1.7461,1.74575,1.74575,134000000.0
2009-06-26 14:27:00,1.7457,1.7458,1.7451,1.74575,211400000.0
2009-06-26 14:28:00,1.74565,1.7457,1.7452,1.74535,271200000.0
2009-06-26 14:29:00,1.74555,1.74585,1.74515,1.74575,299600000.0
2009-06-26 14:30:00,1.74575,1.7458,1.7443,1.7457,269200000.0
2009-06-26 14:31:00,1.7459,1.7459,1.74505,1.74555,252800000.0
2009-06-26 14:32:00,1.7456,1.7465,1.74505,1.7463,381400000.0
2009-06-26 14:33:00,1.7463,1.7465,1.7457,1.74615,366400000.0
2009-06-26 14:34:00,1.74615,1.74625,1.7455,1.7456,292000000.0
2009-06-26 14:35:00,1.7455,1.746,1.7452,1.74525,365200000.0
2009-06-26 14:36:00,1.74525,1.74545,1.74485,1.7451,167600000.0
2009-06-26 14:37:00,1.7451,1.7454,1.7449,1.74525,227200000.0
2009-06-26 14:38:00,1.74525,1.74565,1.7451,1.74565,112400000.0
2009-06-26 14:39:00,1.74575,1.74595,1.74465,1.74535,219000000.0
2009-06-26 14:40:00,1.74525,1.7455,1.74515,1.74525,168600000.0
2009-06-26 14:41:00,1.7453,1.7467,1.74525,1.74605,195200000.0
2009-06-26 14:42:00,1.74615,1.7463,1.7456,1.74595,223400000.0
2009-06-26 14:43:00,1.74595,1.7461,1.7452,1.74545,251000000.0
2009-06-26 14:44:00,1.74545,1.74595,1.74505,1.7456,326400000.0
2009-06-26 14:45:00,1.7457,1.74635,1.7456,1.7463,392600000.0
2009-06-26 14:46:00,1.7463,1.74655,1.7461,1.7464,370800000.0
2009-06-26 14:47:00,1.74635,1.74725,1.7461,1.74675,336200000.0
2009-06-26 14:48:00,1.74665,1.74715,1.7464,1.74695,360600000.0
2009-06-26 14:49:00,1.7469,1.74725,1.74645,1.747,313800000.0
2009-06-26 14:50:00,1.747,1.74765,1.74695,1.7473,339800000.0
2009-06-26 14:51:00,1.7473,1.7475,1.74695,1.74745,310000000.0
2009-06-26 14:52:00,1.74745,1.74795,1.74745,1.74785,285400000.0
2009-06-26 14:53:00,1.74785,1.74805,1.74745,1.7476,238400000.0
2009-06-26 14:54:00,1.7476,1.7479,1.74735,1.74735,163600000.0
2009-06-26 14:55:00,1.74735,1.7479,1.74735,1.7478,286200000.0
2009-06-26 14:56:00,1.7479,1.74815,1.7478,1.748,156400000.0
2009-06-26 14:57:00,1.74815,1.7485,1.7479,1.7481,118600000.0
2009-06-26 14:58:00,1.7481,1.7481,1.7475,1.74785,257400000.0
2009-06-26 14:59:00,1.74785,1.74805,1.74745,1.7475,299000000.0
2009-06-26 15:00:00,1.7475,1.74815,1.7474,1.7481,254800000.0
2009-06-26 15:01:00,1.74805,1.7484,1.7476,1.74795,227200000.0
2009-06-26 15:02:00,1.7481,1.74835,1.74775,1.7478,206400000.0
2009-06-26 15:03:00,1.7478,1.7484,1.7476,1.7479,163200000.0
2009-06-26 15:04:00,1.74795,1.74815,1.7474,1.7474,210200000.0
2009-06-26 15:05:00,1.74745,1.74805,1.74735,1.74805,175200000.0
2009-06-26 15:06:00,1.7479,1.7489,1.7479,1.7485,181200000.0
2009-06-26 15:07:00,1.74875,1.74875,1.74785,1.748,170200000.0
2009-06-26 15:08:00,1.748,1.7485,1.7479,1.74805,215600000.0
2009-06-26 15:09:00,1.74805,1.7485,1.74785,1.74795,292800000.0
2009-06-26 15:10:00,1.74795,1.74835,1.7477,1.7478,291000000.0
2009-06-26 15:11:00,1.7478,1.7485,1.7476,1.7483,282000000.0
2009-06-26 15:12:00,1.7483,1.7486,1.7481,1.7483,224000000.0
2009-06-26 15:13:00,1.74825,1.74855,1.7479,1.7481,181400000.0
2009-06-26 15:14:00,1.7481,1.7483,1.74735,1.74755,133800000.0
2009-06-26 15:15:00,1.7476,1.74765,1.7473,1.7474,134600000.0
2009-06-26 15:16:00,1.7474,1.74765,1.7469,1.7469,166000000.0
2009-06-26 15:17:00,1.74715,1.74725,1.7466,1.747,141000000.0
2009-06-26 15:18:00,1.747,1.74755,1.747,1.74705,167800000.0
2009-06-26 15:19:00,1.74705,1.7474,1.7469,1.7474,132800000.0
2009-06-26 15:20:00,1.7474,1.7477,1.747,1.7476,169800000.0
2009-06-26 15:21:00,1.74765,1.74775,1.7474,1.74765,145000000.0
2009-06-26 15:22:00,1.7476,1.74765,1.74705,1.7471,153800000.0
2009-06-26 15:23:00,1.74705,1.74725,1.7466,1.7467,221000000.0
2009-06-26 15:24:00,1.7467,1.74725,1.7465,1.7466,195400000.0
2009-06-26 15:25:00,1.7466,1.7466,1.74595,1.74615,248600000.0
2009-06-26 15:26:00,1.7462,1.74645,1.746,1.7463,341400000.0
2009-06-26 15:27:00,1.7463,1.7465,1.7451,1.7454,331600000.0
2009-06-26 15:28:00,1.7454,1.74615,1.74505,1.74615,196200000.0
2009-06-26 15:29:00,1.74615,1.7466,1.7458,1.7466,187800000.0
2009-06-26 15:30:00,1.7464,1.747,1.74615,1.74685,310400000.0
2009-06-26 15:31:00,1.74685,1.74815,1.74685,1.74795,366800000.0
2009-06-26 15:32:00,1.74795,1.74845,1.7474,1.7474,302800000.0
2009-06-26 15:33:00,1.7473,1.7476,1.74655,1.74695,178200000.0
2009-06-26 15:34:00,1.7469,1.74765,1.74675,1.74705,152200000.0
2009-06-26 15:35:00,1.74705,1.7475,1.7455,1.7455,251200000.0
2009-06-26 15:36:00,1.74545,1.746,1.74485,1.7452,351200000.0
2009-06-26 15:37:00,1.7452,1.7459,1.7452,1.74565,153400000.0
2009-06-26 15:38:00,1.74565,1.7459,1.74485,1.7456,269200000.0
2009-06-26 15:39:00,1.74555,1.74635,1.74485,1.74635,248600000.0
2009-06-26 15:40:00,1.7465,1.7465,1.7451,1.74565,327800000.0
2009-06-26 15:41:00,1.7458,1.7461,1.74475,1.745,235600000.0
2009-06-26 15:42:00,1.74495,1.74545,1.7447,1.7451,198600000.0
2009-06-26 15:43:00,1.74505,1.74515,1.74425,1.74435,308000000.0
2009-06-26 15:44:00,1.74435,1.7449,1.7442,1.7442,357600000.0
2009-06-26 15:45:00,1.74425,1.74535,1.74425,1.7447,310400000.0
2009-06-26 15:46:00,1.74475,1.7455,1.74475,1.7454,211000000.0
2009-06-26 15:47:00,1.74555,1.74565,1.7447,1.74515,175400000.0
2009-06-26 15:48:00,1.74515,1.74565,1.74505,1.74535,207600000.0
2009-06-26 15:49:00,1.74535,1.74595,1.7453,1.7453,191800000.0
2009-06-26 15:50:00,1.74535,1.7462,1.74535,1.74575,163800000.0
2009-06-26 15:51:00,1.74605,1.74705,1.746,1.74685,207800000.0
2009-06-26 15:52:00,1.74685,1.74685,1.7454,1.74565,269800000.0
2009-06-26 15:53:00,1.74555,1.74595,1.7451,1.7456,257600000.0
2009-06-26 15:54:00,1.7456,1.74595,1.7449,1.7452,430200000.0
2009-06-26 15:55:00,1.7452,1.74655,1.74475,1.7464,366600000.0
2009-06-26 15:56:00,1.74645,1.7465,1.745,1.7459,421200000.0
2009-06-26 15:57:00,1.7458,1.7467,1.7458,1.74585,366800000.0
2009-06-26 15:58:00,1.7458,1.74755,1.7458,1.74685,310200000.0
2009-06-26 15:59:00,1.7471,1.7479,1.74685,1.74745,284200000.0
2009-06-26 16:00:00,1.74755,1.7477,1.74695,1.74735,257600000.0
2009-06-26 16:01:00,1.7473,1.74735,1.74625,1.7468,348600000.0
2009-06-26 16:02:00,1.7471,1.74745,1.7455,1.74615,234800000.0
2009-06-26 16:03:00,1.7462,1.74685,1.7457,1.7468,234000000.0
2009-06-26 16:04:00,1.74715,1.74745,1.7464,1.74675,298000000.0
2009-06-26 16:05:00,1.7467,1.7469,1.74595,1.7467,288800000.0
2009-06-26 16:06:00,1.7467,1.74735,1.7463,1.7466,337200000.0
2009-06-26 16:07:00,1.74665,1.747,1.7459,1.74655,271600000.0
2009-06-26 16:08:00,1.74665,1.74725,1.7459,1.74725,408600000.0
2009-06-26 16:09:00,1.74725,1.74735,1.7469,1.74695,306800000.0
2009-06-26 16:10:00,1.74695,1.74735,1.7466,1.747,309000000.0
2009-06-26 16:11:00,1.747,1.747,1.74585,1.74585,204400000.0
2009-06-26 16:12:00,1.74585,1.74725,1.74585,1.74705,313600000.0
2009-06-26 16:13:00,1.747,1.7481,1.747,1.74795,448200000.0
2009-06-26 16:14:00,1.74795,1.7485,1.7476,1.74795,365000000.0
2009-06-26 16:15:00,1.74805,1.7482,1.7475,1.74775,391200000.0
2009-06-26 16:16:00,1.74775,1.74785,1.7469,1.747,341400000.0
2009-06-26 16:17:00,1.74705,1.7475,1.7468,1.74715,263800000.0
2009-06-26 16:18:00,1.74695,1.7474,1.7467,1.74705,362200000.0
2009-06-26 16:19:00,1.7471,1.74745,1.7466,1.747,291000000.0
2009-06-26 16:20:00,1.7471,1.7474,1.74665,1.7472,307400000.0
2009-06-26 16:21:00,1.74715,1.74735,1.74655,1.74715,281200000.0
2009-06-26 16:22:00,1.74715,1.74715,1.74585,1.7459,344400000.0
2009-06-26 16:23:00,1.7459,1.7465,1.74575,1.74625,329200000.0
2009-06-26 16:24:00,1.74635,1.74645,1.74565,1.74605,321600000.0
2009-06-26 16:25:00,1.7459,1.74715,1.7459,1.74695,255400000.0
2009-06-26 16:26:00,1.747,1.7474,1.7467,1.7472,346800000.0
2009-06-26 16:27:00,1.74715,1.74715,1.7465,1.74665,212400000.0
2009-06-26 16:28:00,1.7467,1.7477,1.7466,1.7472,293800000.0
2009-06-26 16:29:00,1.7472,1.7476,1.7467,1.74675,276200000.0
2009-06-26 16:30:00,1.7469,1.74705,1.7463,1.74675,265800000.0
2009-06-26 16:31:00,1.74675,1.74725,1.7466,1.74695,184400000.0
2009-06-26 16:32:00,1.74695,1.747,1.74665,1.74665,255600000.0
2009-06-26 16:33:00,1.74665,1.74675,1.7464,1.7464,212400000.0
2009-06-26 16:34:00,1.74655,1.7468,1.7463,1.7467,266200000.0
2009-06-26 16:35:00,1.7465,1.74665,1.746,1.7461,222800000.0
2009-06-26 16:36:00,1.74635,1.74645,1.74595,1.7463,354200000.0
2009-06-26 16:37:00,1.7463,1.7463,1.7454,1.7454,284200000.0
2009-06-26 16:38:00,1.7454,1.7459,1.74525,1.74575,329000000.0
2009-06-26 16:39:00,1.74575,1.74665,1.74575,1.7466,321000000.0
2009-06-26 16:40:00,1.7466,1.7469,1.7455,1.74555,332400000.0
2009-06-26 16:41:00,1.7455,1.7462,1.74545,1.7461,409600000.0
2009-06-26 16:42:00,1.7461,1.74655,1.7456,1.7463,392000000.0
2009-06-26 16:43:00,1.74625,1.7467,1.746,1.7464,373400000.0
2009-06-26 16:44:00,1.74655,1.74665,1.7462,1.74645,250600000.0
2009-06-26 16:45:00,1.7464,1.7475,1.7464,1.747,320600000.0
2009-06-26 16:46:00,1.7471,1.7473,1.74635,1.7465,357000000.0
2009-06-26 16:47:00,1.7459,1.74615,1.7452,1.7459,202000000.0
2009-06-26 16:48:00,1.7456,1.74595,1.7453,1.7457,140400000.0
2009-06-26 16:49:00,1.74575,1.74645,1.7457,1.746,174600000.0
2009-06-26 16:50:00,1.7461,1.74665,1.746,1.74645,253800000.0
2009-06-26 16:51:00,1.7465,1.74695,1.74635,1.7468,309400000.0
2009-06-26 16:52:00,1.7468,1.7472,1.74635,1.74645,324000000.0
2009-06-26 16:53:00,1.74645,1.7471,1.74625,1.7471,234400000.0
2009-06-26 16:54:00,1.7471,1.7473,1.7463,1.74635,381600000.0
2009-06-26 16:55:00,1.74635,1.7465,1.74595,1.7463,333600000.0
2009-06-26 16:56:00,1.74595,1.7463,1.74485,1.74505,298400000.0
2009-06-26 16:57:00,1.7451,1.74515,1.7441,1.74465,236200000.0
2009-06-26 16:58:00,1.7443,1.74465,1.7442,1.74445,181000000.0
2009-06-26 16:59:00,1.74445,1.7445,1.74285,1.743,300000000.0
2009-06-26 17:00:00,1.74295,1.7442,1.74295,1.7439,244400000.0
2009-06-26 17:01:00,1.74395,1.7442,1.74365,1.74405,204400000.0
2009-06-26 17:02:00,1.74395,1.7445,1.7437,1.7445,224200000.0
2009-06-26 17:03:00,1.74465,1.74475,1.7437,1.7443,244400000.0
2009-06-26 17:04:00,1.7442,1.74455,1.74325,1.74375,217600000.0
2009-06-26 17:05:00,1.74355,1.74435,1.7431,1.7432,236400000.0
2009-06-26 17:06:00,1.7434,1.74385,1.7432,1.74355,196400000.0
2009-06-26 17:07:00,1.7436,1.74365,1.74295,1.743,129800000.0
2009-06-26 17:08:00,1.74295,1.7435,1.74295,1.7432,99600000.0
2009-06-26 17:09:00,1.7438,1.7438,1.7431,1.7435,101000000.0
2009-06-26 17:10:00,1.74345,1.7441,1.7432,1.74405,199600000.0
2009-06-26 17:11:00,1.744,1.7442,1.74335,1.7437,78600000.0
2009-06-26 17:12:00,1.7436,1.74415,1.74345,1.74405,112000000.0
2009-06-26 17:13:00,1.744,1.7441,1.7435,1.74385,86800000.0
2009-06-26 17:14:00,1.74385,1.74405,1.7435,1.74365,116000000.0
2009-06-26 17:15:00,1.7436,1.744,1.74345,1.744,66600000.0
2009-06-26 17:16:00,1.744,1.7441,1.7438,1.744,139200000.0
2009-06-26 17:17:00,1.74415,1.74415,1.7434,1.74385,136400000.0
2009-06-26 17:18:00,1.74395,1.7459,1.7438,1.74525,227200000.0
2009-06-26 17:19:00,1.74525,1.7457,1.74485,1.745,140400000.0
2009-06-26 17:20:00,1.745,1.7454,1.74445,1.74465,196600000.0
2009-06-26 17:21:00,1.7446,1.7452,1.74455,1.745,160600000.0
2009-06-26 17:22:00,1.745,1.74525,1.7448,1.74515,166000000.0
2009-06-26 17:23:00,1.7451,1.7459,1.74475,1.7457,178900000.0
2009-06-26 17:24:00,1.74565,1.7457,1.745,1.7451,132400000.0
2009-06-26 17:25:00,1.7453,1.7459,1.7452,1.7457,170600000.0
2009-06-26 17:26:00,1.7457,1.7458,1.7452,1.74555,187400000.0
2009-06-26 17:27:00,1.74555,1.7461,1.7455,1.7457,110600000.0
2009-06-26 17:28:00,1.74585,1.746,1.74535,1.7457,173600000.0
2009-06-26 17:29:00,1.74575,1.74635,1.7454,1.7455,223400000.0
2009-06-26 17:30:00,1.74565,1.74565,1.74495,1.74525,199200000.0
2009-06-26 17:31:00,1.74515,1.7457,1.745,1.7453,108800000.0
2009-06-26 17:32:00,1.7453,1.7456,1.74515,1.7455,50600000.0
2009-06-26 17:33:00,1.7456,1.74635,1.7456,1.74635,130800000.0
2009-06-26 17:34:00,1.7464,1.7464,1.7459,1.7459,207800000.0
2009-06-26 17:35:00,1.74585,1.7462,1.74545,1.7461,154600000.0
2009-06-26 17:36:00,1.74605,1.74635,1.7459,1.74605,169200000.0
2009-06-26 17:37:00,1.74605,1.74625,1.7459,1.74595,76000000.0
2009-06-26 17:38:00,1.7461,1.7462,1.7453,1.7453,120800000.0
2009-06-26 17:39:00,1.7454,1.74565,1.74505,1.74545,139200000.0
2009-06-26 17:40:00,1.7454,1.7458,1.74505,1.74565,143600000.0
2009-06-26 17:41:00,1.74555,1.7461,1.74555,1.74565,87000000.0
2009-06-26 17:42:00,1.74555,1.74565,1.74515,1.7455,77200000.0
2009-06-26 17:43:00,1.7455,1.746,1.74505,1.7455,199000000.0
2009-06-26 17:44:00,1.7454,1.74585,1.74505,1.74545,166800000.0
2009-06-26 17:45:00,1.7453,1.7464,1.7452,1.74635,120200000.0
2009-06-26 17:46:00,1.74635,1.74635,1.746,1.746,46200000.0
2009-06-26 17:47:00,1.746,1.74635,1.7457,1.7459,113200000.0
2009-06-26 17:48:00,1.7458,1.74625,1.74565,1.74605,94400000.0
2009-06-26 17:49:00,1.746,1.74615,1.7456,1.7459,160000000.0
2009-06-26 17:50:00,1.7459,1.74625,1.7457,1.74585,251400000.0
2009-06-26 17:51:00,1.74585,1.7459,1.7457,1.7457,179400000.0
2009-06-26 17:52:00,1.7457,1.7459,1.745,1.7452,276800000.0
2009-06-26 17:53:00,1.74535,1.74535,1.7449,1.74525,127200000.0
2009-06-26 17:54:00,1.74525,1.7456,1.74445,1.74475,162600000.0
2009-06-26 17:55:00,1.7446,1.74535,1.74455,1.7452,117000000.0
2009-06-26 17:56:00,1.74535,1.74675,1.74505,1.746,192400000.0
2009-06-26 17:57:00,1.74605,1.74615,1.7455,1.74555,94000000.0
2009-06-26 17:58:00,1.7455,1.74585,1.74525,1.74585,79600000.0
2009-06-26 17:59:00,1.7459,1.7459,1.7451,1.7453,85600000.0
2009-06-26 18:00:00,1.74535,1.74535,1.74505,1.7452,58400000.0
2009-06-26 18:01:00,1.7452,1.74565,1.74485,1.74505,69000000.0
2009-06-26 18:02:00,1.74505,1.7454,1.7448,1.74515,105200000.0
2009-06-26 18:03:00,1.7452,1.74555,1.74495,1.7452,81000000.0
2009-06-26 18:04:00,1.7454,1.7454,1.7447,1.74505,118800000.0
2009-06-26 18:05:00,1.74505,1.7453,1.7449,1.7452,54200000.0
2009-06-26 18:06:00,1.7452,1.74575,1.7452,1.7456,48000000.0
2009-06-26 18:07:00,1.74565,1.7458,1.7453,1.74545,43600000.0
2009-06-26 18:08:00,1.7454,1.7456,1.74485,1.74515,90200000.0
2009-06-26 18:09:00,1.7451,1.7452,1.74475,1.74485,78800000.0
2009-06-26 18:10:00,1.7449,1.7454,1.74475,1.74515,99200000.0
2009-06-26 18:11:00,1.74515,1.7452,1.74465,1.74485,100600000.0
2009-06-26 18:12:00,1.74485,1.74525,1.74445,1.7446,118000000.0
2009-06-26 18:13:00,1.7446,1.7447,1.74405,1.74445,147000000.0
2009-06-26 18:14:00,1.7445,1.74485,1.7444,1.7447,50400000.0
2009-06-26 18:15:00,1.7447,1.7455,1.7446,1.7454,77000000.0
2009-06-26 18:16:00,1.7454,1.7454,1.7449,1.74495,53400000.0
2009-06-26 18:17:00,1.74505,1.7454,1.74495,1.74515,70000000.0
2009-06-26 18:18:00,1.7451,1.74625,1.7451,1.7458,154600000.0
2009-06-26 18:19:00,1.7458,1.74635,1.7457,1.74605,121800000.0
2009-06-26 18:20:00,1.746,1.746,1.74545,1.74545,85400000.0
2009-06-26 18:21:00,1.74565,1.74575,1.7452,1.74545,88400000.0
2009-06-26 18:22:00,1.74555,1.7456,1.7452,1.74535,62200000.0
2009-06-26 18:23:00,1.7453,1.7458,1.7452,1.74555,85400000.0
2009-06-26 18:24:00,1.7456,1.7456,1.7453,1.74535,38600000.0
2009-06-26 18:25:00,1.7454,1.7461,1.7454,1.74585,70000000.0
2009-06-26 18:26:00,1.7458,1.7458,1.7455,1.7456,41400000.0
2009-06-26 18:27:00,1.74565,1.7458,1.74545,1.74565,95800000.0
2009-06-26 18:28:00,1.74565,1.7459,1.74515,1.74555,87800000.0
2009-06-26 18:29:00,1.7456,1.7461,1.7456,1.7457,92600000.0
2009-06-26 18:30:00,1.7457,1.74585,1.7453,1.74555,54000000.0
2009-06-26 18:31:00,1.74565,1.7458,1.74545,1.7457,57600000.0
2009-06-26 18:32:00,1.7457,1.74605,1.74565,1.7458,44600000.0
2009-06-26 18:33:00,1.7458,1.7458,1.745,1.74525,72200000.0
2009-06-26 18:34:00,1.7453,1.7457,1.7448,1.7453,98200000.0
2009-06-26 18:35:00,1.74545,1.74555,1.7452,1.74535,40000000.0
2009-06-26 18:36:00,1.74535,1.7458,1.74505,1.74575,68000000.0
2009-06-26 18:37:00,1.74575,1.7459,1.74535,1.74545,25000000.0
2009-06-26 18:38:00,1.7454,1.7455,1.7453,1.74545,35000000.0
2009-06-26 18:39:00,1.74535,1.7454,1.74475,1.74475,50400000.0
2009-06-26 18:40:00,1.74475,1.7453,1.7444,1.7453,87000000.0
2009-06-26 18:41:00,1.7453,1.74555,1.7453,1.74555,29000000.0
2009-06-26 18:42:00,1.74555,1.74595,1.7455,1.74555,75200000.0
2009-06-26 18:43:00,1.7454,1.74545,1.7451,1.7453,33200000.0
2009-06-26 18:44:00,1.7453,1.74535,1.74445,1.74445,67200000.0
2009-06-26 18:45:00,1.74445,1.7448,1.74385,1.74405,109000000.0
2009-06-26 18:46:00,1.74405,1.74435,1.7439,1.74405,61800000.0
2009-06-26 18:47:00,1.7441,1.7449,1.7433,1.74415,185600000.0
2009-06-26 18:48:00,1.74415,1.7447,1.7437,1.74445,124600000.0
2009-06-26 18:49:00,1.7445,1.7448,1.74425,1.74455,129400000.0
2009-06-26 18:50:00,1.7444,1.74485,1.744,1.7447,131800000.0
2009-06-26 18:51:00,1.74475,1.745,1.74455,1.74455,117000000.0
2009-06-26 18:52:00,1.74455,1.74455,1.74415,1.74445,98400000.0
2009-06-26 18:53:00,1.7446,1.7454,1.74445,1.74525,74000000.0
2009-06-26 18:54:00,1.74525,1.74535,1.7448,1.7448,119000000.0
2009-06-26 18:55:00,1.7448,1.7454,1.74425,1.74455,83200000.0
2009-06-26 18:56:00,1.74455,1.7446,1.74405,1.7442,107200000.0
2009-06-26 18:57:00,1.7443,1.7447,1.7438,1.74405,144400000.0
2009-06-26 18:58:00,1.74415,1.74435,1.7437,1.7437,61800000.0
2009-06-26 18:59:00,1.7437,1.74455,1.7437,1.7445,116400000.0
2009-06-26 19:00:00,1.7445,1.74465,1.7438,1.7442,105400000.0
2009-06-26 19:01:00,1.7442,1.74455,1.7442,1.74435,55000000.0
2009-06-26 19:02:00,1.7443,1.74555,1.74415,1.7454,90800000.0
2009-06-26 19:03:00,1.7454,1.74615,1.7451,1.74565,273800000.0
2009-06-26 19:04:00,1.74595,1.74605,1.7452,1.74575,188600000.0
2009-06-26 19:05:00,1.74565,1.74585,1.7454,1.74555,156000000.0
2009-06-26 19:06:00,1.7456,1.74585,1.74545,1.74555,224800000.0
2009-06-26 19:07:00,1.74545,1.74555,1.74525,1.7453,169600000.0
2009-06-26 19:08:00,1.74525,1.74555,1.74495,1.74555,184400000.0
2009-06-26 19:09:00,1.74545,1.74545,1.74475,1.7448,132400000.0
2009-06-26 19:10:00,1.7448,1.7448,1.744,1.74465,222400000.0
2009-06-26 19:11:00,1.74485,1.7452,1.74455,1.74505,161600000.0
2009-06-26 19:12:00,1.74495,1.74575,1.74495,1.74565,160000000.0
2009-06-26 19:13:00,1.7456,1.7459,1.7452,1.7457,115600000.0
2009-06-26 19:14:00,1.7457,1.7459,1.74555,1.7457,269600000.0
2009-06-26 19:15:00,1.7456,1.7459,1.7455,1.74585,102200000.0
2009-06-26 19:16:00,1.74585,1.74605,1.74525,1.7453,274400000.0
2009-06-26 19:17:00,1.7453,1.7457,1.74495,1.7456,301000000.0
2009-06-26 19:18:00,1.74575,1.746,1.74515,1.74525,259600000.0
2009-06-26 19:19:00,1.74515,1.7455,1.7451,1.7453,145800000.0
2009-06-26 19:20:00,1.7452,1.7455,1.7447,1.74535,239600000.0
2009-06-26 19:21:00,1.74535,1.7458,1.74525,1.74565,246400000.0
2009-06-26 19:22:00,1.74555,1.7457,1.74475,1.74475,107800000.0
2009-06-26 19:23:00,1.74485,1.745,1.7445,1.7445,182800000.0
2009-06-26 19:24:00,1.74455,1.74495,1.74425,1.74495,164200000.0
2009-06-26 19:25:00,1.74505,1.74505,1.7445,1.7449,152200000.0
2009-06-26 19:26:00,1.74505,1.7453,1.745,1.7451,163800000.0
2009-06-26 19:27:00,1.74505,1.74515,1.74415,1.74425,170000000.0
2009-06-26 19:28:00,1.74425,1.74435,1.7438,1.7438,125400000.0
2009-06-26 19:29:00,1.7438,1.74465,1.7438,1.7446,159600000.0
2009-06-26 19:30:00,1.74475,1.74485,1.74445,1.74475,151800000.0
2009-06-26 19:31:00,1.74475,1.74525,1.74455,1.74525,107000000.0
2009-06-26 19:32:00,1.74515,1.7454,1.7448,1.7448,116600000.0
2009-06-26 19:33:00,1.74495,1.74505,1.74445,1.7445,67400000.0
2009-06-26 19:34:00,1.74435,1.74515,1.74435,1.74505,91600000.0
2009-06-26 19:35:00,1.74525,1.74525,1.74475,1.7449,70200000.0
2009-06-26 19:36:00,1.74495,1.7454,1.7446,1.74525,235600000.0
2009-06-26 19:37:00,1.74535,1.74535,1.7447,1.74535,304600000.0
2009-06-26 19:38:00,1.7452,1.7458,1.7452,1.7458,217600000.0
2009-06-26 19:39:00,1.7458,1.74615,1.7454,1.74585,169000000.0
2009-06-26 19:40:00,1.746,1.74645,1.7458,1.74585,180200000.0
2009-06-26 19:41:00,1.74595,1.74615,1.74565,1.7457,68400000.0
2009-06-26 19:42:00,1.7457,1.74575,1.74515,1.74515,72600000.0
2009-06-26 19:43:00,1.7453,1.7453,1.74435,1.7446,133800000.0
2009-06-26 19:44:00,1.74455,1.7446,1.74395,1.74425,105200000.0
2009-06-26 19:45:00,1.7441,1.74425,1.7438,1.74415,57600000.0
2009-06-26 19:46:00,1.7441,1.74435,1.7437,1.74395,106600000.0
2009-06-26 19:47:00,1.74395,1.74425,1.74365,1.74425,31600000.0
2009-06-26 19:48:00,1.7443,1.74435,1.7439,1.74435,118400000.0
2009-06-26 19:49:00,1.74445,1.74445,1.7438,1.74385,40600000.0
2009-06-26 19:50:00,1.74385,1.74385,1.7435,1.74375,36400000.0
2009-06-26 19:51:00,1.74375,1.74375,1.74315,1.74315,50400000.0
2009-06-26 19:52:00,1.74315,1.7438,1.74305,1.74375,113200000.0
2009-06-26 19:53:00,1.74375,1.7438,1.74325,1.74335,52200000.0
2009-06-26 19:54:00,1.7435,1.7435,1.7434,1.7434,126400000.0
2009-06-26 19:55:00,1.74335,1.74335,1.743,1.74315,84200000.0
2009-06-26 19:56:00,1.74315,1.7433,1.74285,1.7432,91600000.0
2009-06-26 19:57:00,1.7432,1.744,1.7431,1.744,169000000.0
2009-06-26 19:58:00,1.74395,1.7445,1.74375,1.74425,279000000.0
2009-06-26 19:59:00,1.74415,1.7444,1.74375,1.74435,177200000.0
2009-06-26 20:00:00,1.74425,1.74435,1.74365,1.74395,232800000.0
2009-06-26 20:01:00,1.74395,1.74495,1.74395,1.7449,174400000.0
2009-06-26 20:02:00,1.7449,1.74515,1.74475,1.7451,151600000.0
2009-06-26 20:03:00,1.7451,1.74515,1.7445,1.7446,209600000.0
2009-06-26 20:04:00,1.7446,1.74465,1.7441,1.74415,98800000.0
2009-06-26 20:05:00,1.74415,1.74415,1.7435,1.74355,113600000.0
2009-06-26 20:06:00,1.74345,1.74355,1.7426,1.7426,172200000.0
2009-06-26 20:07:00,1.7426,1.74285,1.74205,1.7421,99600000.0
2009-06-26 20:08:00,1.742,1.7422,1.74145,1.74145,122400000.0
2009-06-26 20:09:00,1.7415,1.74175,1.7414,1.7415,129600000.0
2009-06-26 20:10:00,1.7415,1.7418,1.7415,1.7416,144600000.0
2009-06-26 20:11:00,1.74165,1.7418,1.74145,1.7415,91800000.0
2009-06-26 20:12:00,1.74145,1.74175,1.74145,1.74175,59400000.0
2009-06-26 20:13:00,1.7418,1.74185,1.7418,1.7418,22600000.0
2009-06-26 20:14:00,1.7418,1.7422,1.74175,1.742,61200000.0
2009-06-26 20:15:00,1.74195,1.7423,1.74195,1.74215,87000000.0
2009-06-26 20:16:00,1.7423,1.7426,1.74215,1.74235,163200000.0
2009-06-26 20:17:00,1.7423,1.74245,1.7418,1.74185,173200000.0
2009-06-26 20:18:00,1.74185,1.74205,1.74175,1.7419,87800000.0
2009-06-26 20:19:00,1.74185,1.7419,1.74115,1.7414,196800000.0
2009-06-26 20:20:00,1.74145,1.7417,1.74115,1.7416,159800000.0
2009-06-26 20:21:00,1.7416,1.74185,1.74125,1.7418,151200000.0
2009-06-26 20:22:00,1.74185,1.742,1.74185,1.742,18600000.0
2009-06-26 20:23:00,1.74195,1.74215,1.7418,1.7418,56800000.0
2009-06-26 20:24:00,1.7418,1.74185,1.7417,1.74185,20400000.0
2009-06-26 20:25:00,1.7422,1.7422,1.7416,1.7422,222000000.0
2009-06-26 20:26:00,1.7422,1.74225,1.74155,1.7419,88200000.0
2009-06-26 20:27:00,1.7419,1.7421,1.7418,1.74205,119200000.0
2009-06-26 20:28:00,1.74205,1.7422,1.7419,1.74195,76200000.0
2009-06-26 20:29:00,1.74205,1.7422,1.7419,1.7422,45600000.0
2009-06-26 20:30:00,1.74225,1.7428,1.74215,1.74265,123200000.0
2009-06-26 20:31:00,1.7427,1.74295,1.7426,1.7428,46200000.0
2009-06-26 20:32:00,1.74295,1.74295,1.7423,1.74235,152200000.0
2009-06-26 20:33:00,1.7424,1.74255,1.74235,1.74245,33200000.0
2009-06-26 20:34:00,1.7427,1.7428,1.74245,1.7426,52600000.0
2009-06-26 20:35:00,1.7426,1.7426,1.74205,1.74215,141400000.0
2009-06-26 20:36:00,1.74215,1.74215,1.74135,1.74135,158000000.0
2009-06-26 20:37:00,1.7413,1.7418,1.7409,1.74155,73000000.0
2009-06-26 20:38:00,1.74165,1.74245,1.74165,1.74225,190400000.0
2009-06-26 20:39:00,1.74225,1.74245,1.74165,1.742,149800000.0
2009-06-26 20:40:00,1.742,1.74235,1.7415,1.74195,202400000.0
2009-06-26 20:41:00,1.74195,1.7424,1.74175,1.7419,167400000.0
2009-06-26 20:42:00,1.7419,1.742,1.74175,1.7419,112200000.0
2009-06-26 20:43:00,1.74195,1.74205,1.7414,1.74205,201000000.0
2009-06-26 20:44:00,1.74205,1.7422,1.7417,1.74205,214000000.0
2009-06-26 20:45:00,1.74205,1.74215,1.74185,1.7421,93400000.0
2009-06-26 20:46:00,1.7421,1.7422,1.7421,1.74215,86000000.0
2009-06-26 20:47:00,1.74215,1.7422,1.74215,1.74215,39600000.0
2009-06-26 20:48:00,1.7422,1.7424,1.7421,1.74225,125600000.0
2009-06-26 20:49:00,1.7422,1.7428,1.7422,1.7426,155200000.0
2009-06-26 20:50:00,1.7426,1.7427,1.74175,1.7419,139400000.0
2009-06-26 20:51:00,1.7417,1.7419,1.74145,1.7419,252200000.0
2009-06-26 20:52:00,1.742,1.7421,1.7418,1.742,143200000.0
2009-06-26 20:53:00,1.742,1.74235,1.742,1.7421,91200000.0
2009-06-26 20:54:00,1.74205,1.74225,1.7419,1.7421,107400000.0
2009-06-26 20:55:00,1.74225,1.74265,1.7421,1.74215,300600000.0
2009-06-26 20:56:00,1.7422,1.74225,1.74205,1.7422,66600000.0
2009-06-26 20:57:00,1.7422,1.74275,1.7421,1.74235,129000000.0
2009-06-26 20:58:00,1.74235,1.74265,1.74215,1.74215,193600000.0
2009-06-26 20:59:00,1.7421,1.74235,1.74195,1.7421,125600000.0
2009-06-26 21:00:00,1.7421,1.7424,1.7419,1.7423,148800000.0
2009-06-26 21:01:00,1.7424,1.74275,1.74185,1.7427,150000000.0
2009-06-26 21:02:00,1.7424,1.74265,1.7424,1.7424,111800000.0
2009-06-26 21:03:00,1.74255,1.7429,1.74255,1.7428,210400000.0
2009-06-26 21:04:00,1.7428,1.743,1.74225,1.7426,186200000.0
2009-06-26 21:05:00,1.7426,1.74345,1.7425,1.74325,79000000.0
2009-06-26 21:06:00,1.74345,1.7436,1.7432,1.7436,78000000.0
2009-06-26 21:07:00,1.7436,1.7441,1.7436,1.744,60400000.0
2009-06-26 21:08:00,1.744,1.744,1.74325,1.74325,118000000.0
2009-06-26 21:09:00,1.74335,1.7438,1.74335,1.74345,111200000.0
2009-06-26 21:10:00,1.74345,1.7436,1.7427,1.743,137000000.0
2009-06-26 21:11:00,1.7431,1.74365,1.7431,1.74355,81400000.0
2009-06-26 21:12:00,1.74365,1.7437,1.74325,1.74325,95800000.0
2009-06-26 21:13:00,1.74335,1.74355,1.7429,1.74295,77200000.0
2009-06-26 21:14:00,1.74295,1.7433,1.7429,1.74315,56000000.0
2009-06-26 21:15:00,1.7431,1.74325,1.7431,1.74325,12000000.0
2009-06-26 21:16:00,1.74325,1.74335,1.7431,1.74335,61000000.0
2009-06-26 21:17:00,1.7436,1.74375,1.74355,1.74365,96800000.0
2009-06-26 21:18:00,1.74365,1.74385,1.74325,1.74325,85600000.0
2009-06-26 21:19:00,1.74325,1.7434,1.7431,1.74325,137200000.0
2009-06-26 21:20:00,1.74325,1.74355,1.74305,1.74315,82600000.0
2009-06-26 21:21:00,1.7431,1.74325,1.7429,1.7431,43000000.0
2009-06-26 21:22:00,1.7431,1.74325,1.74305,1.74305,51400000.0
2009-06-26 21:23:00,1.74305,1.74325,1.743,1.74315,30800000.0
2009-06-26 21:24:00,1.74305,1.74325,1.74295,1.7431,24400000.0
2009-06-26 21:25:00,1.743,1.74325,1.7429,1.74315,54800000.0
2009-06-26 21:26:00,1.74315,1.74325,1.74315,1.74315,8000000.0
2009-06-26 21:27:00,1.7431,1.7433,1.743,1.74315,38400000.0
2009-06-26 21:28:00,1.74315,1.7432,1.74235,1.74235,51800000.0
2009-06-26 21:29:00,1.74235,1.7426,1.74235,1.7426,34800000.0
2009-06-26 21:30:00,1.7426,1.74275,1.7424,1.74245,122200000.0
2009-06-26 21:31:00,1.74255,1.7428,1.74255,1.74265,79600000.0
2009-06-26 21:32:00,1.74265,1.74265,1.7424,1.74245,96600000.0
2009-06-26 21:33:00,1.74255,1.7427,1.7425,1.7425,58200000.0
2009-06-26 21:34:00,1.74255,1.74305,1.7425,1.74305,127600000.0
2009-06-26 21:35:00,1.74305,1.7431,1.74285,1.7429,117800000.0
2009-06-26 21:36:00,1.74295,1.74305,1.74275,1.74275,40000000.0
2009-06-26 21:37:00,1.74275,1.743,1.74275,1.7429,29800000.0
2009-06-26 21:38:00,1.74295,1.74295,1.74285,1.74295,21800000.0
2009-06-26 21:39:00,1.74295,1.74295,1.7422,1.7427,127800000.0
2009-06-26 21:40:00,1.74285,1.7429,1.74175,1.7419,147200000.0
2009-06-26 21:41:00,1.742,1.74225,1.74185,1.74215,146000000.0
2009-06-26 21:42:00,1.7422,1.74225,1.7419,1.7421,94000000.0
2009-06-26 21:43:00,1.74225,1.74265,1.742,1.7426,141400000.0
2009-06-26 21:44:00,1.7426,1.7429,1.74205,1.74205,172400000.0
2009-06-26 21:45:00,1.74205,1.74295,1.7414,1.74255,157000000.0
2009-06-26 21:46:00,1.74255,1.74265,1.7424,1.74265,104000000.0
2009-06-26 21:47:00,1.7426,1.7428,1.74245,1.74245,111800000.0
2009-06-26 21:48:00,1.74245,1.7432,1.74235,1.7429,150200000.0
2009-06-26 21:49:00,1.743,1.74305,1.7422,1.74225,122800000.0
2009-06-26 21:50:00,1.7424,1.74265,1.7419,1.74215,128400000.0
2009-06-26 21:51:00,1.74215,1.74245,1.74195,1.7423,101400000.0
2009-06-26 21:52:00,1.7423,1.74285,1.7423,1.7425,122200000.0
2009-06-26 21:53:00,1.7425,1.74305,1.7422,1.74305,135400000.0
2009-06-26 21:54:00,1.74305,1.7435,1.74255,1.74255,106400000.0
2009-06-26 21:55:00,1.7427,1.7429,1.7422,1.7422,138600000.0
2009-06-26 21:56:00,1.7421,1.7428,1.742,1.7428,175200000.0
2009-06-26 21:57:00,1.7429,1.7433,1.7428,1.7432,123000000.0
2009-06-26 21:58:00,1.7432,1.74325,1.7428,1.743,110800000.0
2009-06-26 21:59:00,1.7431,1.7433,1.7429,1.74315,84400000.0
2009-06-26 22:00:00,1.7431,1.74395,1.74295,1.74395,64600000.0
2009-06-26 22:01:00,1.74395,1.7441,1.7438,1.7438,56800000.0
2009-06-26 22:02:00,1.7438,1.74385,1.74375,1.74385,30000000.0
2009-06-26 22:03:00,1.74395,1.7448,1.74385,1.7448,113400000.0
2009-06-26 22:04:00,1.74475,1.7449,1.74475,1.7449,14000000.0
2009-06-26 22:05:00,1.74495,1.74525,1.74495,1.74525,7200000.0
2009-06-26 22:06:00,1.7453,1.7457,1.7453,1.74565,32600000.0
2009-06-26 22:07:00,1.74605,1.74625,1.74495,1.7453,178000000.0
2009-06-26 22:08:00,1.74525,1.74535,1.74505,1.74535,72200000.0
2009-06-26 22:09:00,1.7453,1.74535,1.74515,1.7452,52600000.0
2009-06-26 22:10:00,1.7452,1.74585,1.74485,1.7457,123400000.0
2009-06-26 22:11:00,1.74565,1.7458,1.74565,1.7457,12600000.0
2009-06-26 22:12:00,1.7457,1.7459,1.7453,1.7456,108600000.0
2009-06-26 22:13:00,1.74565,1.7459,1.74545,1.74555,66000000.0
2009-06-26 22:14:00,1.74555,1.74595,1.74555,1.74555,52200000.0
2009-06-26 22:15:00,1.7455,1.74555,1.7453,1.74535,82400000.0
2009-06-26 22:16:00,1.74535,1.7455,1.7452,1.7454,48800000.0
2009-06-26 22:17:00,1.74535,1.7454,1.7452,1.7452,21600000.0
2009-06-26 22:18:00,1.74535,1.74535,1.74505,1.74505,20600000.0
2009-06-26 22:19:00,1.74505,1.7451,1.7445,1.7445,45800000.0
2009-06-26 22:20:00,1.7447,1.7447,1.74455,1.7447,17800000.0
2009-06-26 22:21:00,1.7447,1.7447,1.7444,1.7444,31800000.0
2009-06-26 22:22:00,1.7444,1.74505,1.7444,1.74495,49000000.0
2009-06-26 22:23:00,1.74495,1.74495,1.74465,1.74465,23200000.0
2009-06-26 22:24:00,1.74465,1.7447,1.74395,1.74435,77600000.0
2009-06-26 22:25:00,1.74415,1.7444,1.74335,1.74335,44800000.0
2009-06-26 22:26:00,1.74355,1.74365,1.7432,1.7432,16000000.0
2009-06-26 22:27:00,1.7433,1.7433,1.7428,1.7428,42800000.0
2009-06-26 22:28:00,1.74285,1.7431,1.74225,1.7431,54000000.0
2009-06-26 22:29:00,1.7431,1.74395,1.7431,1.7437,43200000.0
2009-06-26 22:30:00,1.74385,1.7442,1.74355,1.7437,60000000.0
2009-06-26 22:31:00,1.7436,1.7436,1.74305,1.74305,16600000.0
2009-06-26 22:32:00,1.74305,1.74305,1.74305,1.74305,1400000.0
2009-06-26 22:33:00,1.7431,1.74325,1.74295,1.74295,14600000.0
2009-06-26 22:34:00,1.74315,1.74335,1.74255,1.74255,29400000.0
2009-06-26 22:35:00,1.74275,1.7436,1.74275,1.7434,61200000.0
2009-06-26 22:36:00,1.7428,1.743,1.7421,1.7426,62200000.0
2009-06-26 22:37:00,1.7426,1.7426,1.74255,1.7426,4800000.0
2009-06-26 22:38:00,1.7427,1.7427,1.7424,1.7425,10000000.0
2009-06-26 22:39:00,1.7425,1.7425,1.7424,1.7424,14200000.0
2009-06-26 22:40:00,1.7424,1.7424,1.74225,1.74225,16000000.0
2009-06-26 22:41:00,1.7422,1.74225,1.74185,1.74195,52400000.0
2009-06-26 22:42:00,1.7418,1.7421,1.7418,1.7421,25000000.0
2009-06-26 22:43:00,1.7419,1.742,1.7419,1.742,13000000.0
2009-06-26 22:44:00,1.7419,1.74215,1.7419,1.74205,20800000.0
2009-06-26 22:45:00,1.74185,1.7424,1.74185,1.7423,22600000.0
2009-06-26 22:46:00,1.7423,1.7423,1.742,1.742,27800000.0
2009-06-26 22:47:00,1.74205,1.7428,1.742,1.7428,15800000.0
2009-06-26 22:48:00,1.7428,1.7428,1.742,1.74255,47400000.0
2009-06-26 22:49:00,1.7426,1.74265,1.74215,1.74235,19400000.0
2009-06-26 22:50:00,1.7423,1.74235,1.74225,1.74235,5000000.0
2009-06-26 22:51:00,1.74225,1.7425,1.74155,1.7425,9000000.0
2009-06-26 22:52:00,1.7425,1.7426,1.74245,1.7425,14400000.0
2009-06-26 22:53:00,1.74245,1.7425,1.7424,1.7425,11200000.0
2009-06-26 22:54:00,1.74235,1.74245,1.74175,1.74225,23800000.0
2009-06-26 22:55:00,1.74225,1.74225,1.7418,1.7418,10400000.0
2009-06-26 22:56:00,1.7417,1.7417,1.74045,1.7408,39800000.0
2009-06-26 22:57:00,1.7409,1.7409,1.73995,1.73995,43400000.0
2009-06-26 22:58:00,1.74025,1.7404,1.74,1.74,19000000.0
2009-06-26 22:59:00,1.74,1.74,1.738,1.7396,70400000.0
2009-06-28 23:02:00,1.7405,1.74115,1.74035,1.74035,13600000.0
2009-06-28 23:04:00,1.7405,1.74085,1.7405,1.74085,6800000.0
2009-06-28 23:05:00,1.7413,1.74145,1.7413,1.74145,3000000.0
2009-06-28 23:06:00,1.74085,1.74085,1.74085,1.74085,2200000.0
2009-06-28 23:07:00,1.741,1.741,1.741,1.741,8000000.0
2009-06-28 23:10:00,1.741,1.741,1.7406,1.741,26400000.0
2009-06-28 23:12:00,1.741,1.741,1.741,1.741,3600000.0
2009-06-28 23:15:00,1.741,1.741,1.741,1.741,2000000.0
2009-06-28 23:16:00,1.7411,1.7415,1.7411,1.7415,3400000.0
2009-06-28 23:17:00,1.74145,1.7425,1.74145,1.7425,20400000.0
2009-06-28 23:18:00,1.7421,1.7424,1.7421,1.7424,7200000.0
2009-06-28 23:19:00,1.74035,1.74255,1.74035,1.7425,7600000.0
2009-06-28 23:20:00,1.74165,1.7425,1.7406,1.74235,17200000.0
2009-06-28 23:21:00,1.74225,1.74225,1.74225,1.74225,1000000.0
2009-06-28 23:22:00,1.7416,1.74195,1.7404,1.74145,14000000.0
2009-06-28 23:23:00,1.74065,1.7416,1.74065,1.7416,9200000.0
2009-06-28 23:24:00,1.74175,1.74185,1.74165,1.74175,5000000.0
2009-06-28 23:28:00,1.74135,1.74135,1.7407,1.74135,4400000.0
2009-06-28 23:30:00,1.7417,1.7432,1.7417,1.743,9000000.0
2009-06-28 23:31:00,1.74295,1.74295,1.74205,1.7423,4000000.0
2009-06-28 23:32:00,1.74255,1.74255,1.74255,1.74255,1000000.0
2009-06-28 23:35:00,1.74295,1.74295,1.7426,1.7426,2000000.0
2009-06-28 23:36:00,1.7428,1.74295,1.7428,1.74295,2000000.0
2009-06-28 23:40:00,1.74235,1.7427,1.74235,1.7427,2000000.0
2009-06-28 23:41:00,1.7428,1.7435,1.7427,1.7429,10000000.0
2009-06-28 23:42:00,1.7428,1.7428,1.74265,1.7427,4000000.0
2009-06-28 23:44:00,1.74285,1.74285,1.74275,1.74275,2000000.0
2009-06-28 23:46:00,1.74295,1.7434,1.74295,1.7432,7000000.0
2009-06-28 23:50:00,1.7434,1.7434,1.7432,1.7432,2000000.0
2009-06-28 23:52:00,1.74345,1.7435,1.7431,1.7432,8000000.0
2009-06-28 23:53:00,1.74315,1.74315,1.74295,1.74295,2000000.0
2009-06-28 23:54:00,1.74305,1.74305,1.74305,1.74305,1000000.0
2009-06-28 23:56:00,1.74315,1.74315,1.74315,1.74315,1000000.0
2009-06-29 00:00:00,1.74313,1.74314,1.74311,1.74314,5600000.0
2009-06-29 00:03:00,1.74309,1.74309,1.74302,1.74307,5600000.0
2009-06-29 00:04:00,1.74309,1.74309,1.74307,1.74309,5600000.0
2009-06-29 00:05:00,1.74225,1.74315,1.74225,1.74315,5600000.0
2009-06-29 00:06:00,1.74314,1.74315,1.74314,1.74315,1000000.0
2009-06-29 00:08:00,1.7431,1.7431,1.7431,1.7431,1000000.0
2009-06-29 00:09:00,1.74315,1.74325,1.74315,1.74325,2000000.0
2009-06-29 00:10:00,1.74315,1.74325,1.74315,1.74325,3000000.0
2009-06-29 00:11:00,1.7432,1.74325,1.74305,1.74315,8000000.0
2009-06-29 00:12:00,1.743,1.74315,1.743,1.74315,5000000.0
2009-06-29 00:13:00,1.743,1.74315,1.7427,1.7429,8000000.0
2009-06-29 00:14:00,1.74324,1.74327,1.74315,1.74315,12400000.0
2009-06-29 00:15:00,1.7429,1.74345,1.74275,1.74345,12400000.0
2009-06-29 00:16:00,1.74345,1.74365,1.74345,1.74365,6000000.0
2009-06-29 00:17:00,1.74365,1.7444,1.7436,1.7443,15000000.0
2009-06-29 00:18:00,1.7445,1.7448,1.7443,1.74455,12000000.0
2009-06-29 00:19:00,1.74475,1.74475,1.7447,1.7447,2000000.0
2009-06-29 00:20:00,1.7446,1.74495,1.7446,1.74475,10000000.0
2009-06-29 00:21:00,1.74465,1.74575,1.7443,1.74475,30000000.0
2009-06-29 00:22:00,1.74455,1.74485,1.74325,1.74375,21400000.0
2009-06-29 00:23:00,1.744,1.74415,1.7438,1.7438,10200000.0
2009-06-29 00:24:00,1.74395,1.74445,1.74395,1.74435,20000000.0
2009-06-29 00:25:00,1.74435,1.74435,1.7441,1.7441,10000000.0
2009-06-29 00:26:00,1.74416,1.74416,1.74416,1.74416,9000000.0
2009-06-29 00:27:00,1.74395,1.7446,1.7436,1.7446,9000000.0
2009-06-29 00:28:00,1.74415,1.74435,1.74415,1.74435,2000000.0
2009-06-29 00:30:00,1.74411,1.74437,1.7441,1.74433,1000000.0
2009-06-29 00:31:00,1.74435,1.74435,1.74435,1.74435,1000000.0
2009-06-29 00:32:00,1.7443,1.7443,1.7443,1.7443,1000000.0
2009-06-29 00:33:00,1.7441,1.7445,1.7439,1.7439,5000000.0
2009-06-29 00:34:00,1.74405,1.74405,1.74405,1.74405,3000000.0
2009-06-29 00:35:00,1.74397,1.74397,1.74391,1.74391,1000000.0
2009-06-29 00:36:00,1.74395,1.74395,1.74395,1.74395,1000000.0
2009-06-29 00:37:00,1.744,1.7444,1.744,1.7444,4000000.0
2009-06-29 00:38:00,1.74435,1.7444,1.74435,1.7444,6000000.0
2009-06-29 00:39:00,1.7444,1.74445,1.7444,1.74445,2000000.0
2009-06-29 00:40:00,1.7444,1.7444,1.74425,1.74435,4000000.0
2009-06-29 00:41:00,1.74425,1.74445,1.74425,1.74445,2000000.0
2009-06-29 00:42:00,1.74425,1.74425,1.7437,1.74385,16200000.0
2009-06-29 00:43:00,1.74385,1.74385,1.7435,1.74355,3000000.0
2009-06-29 00:44:00,1.7435,1.7435,1.74305,1.7433,12000000.0
2009-06-29 00:45:00,1.7433,1.7433,1.741,1.74215,35200000.0
2009-06-29 00:46:00,1.74205,1.74295,1.7419,1.74265,48800000.0
2009-06-29 00:47:00,1.7431,1.7432,1.74235,1.74245,7200000.0
2009-06-29 00:48:00,1.7425,1.7425,1.7424,1.7424,3000000.0
2009-06-29 00:49:00,1.74275,1.74325,1.74275,1.74315,5400000.0
2009-06-29 00:50:00,1.74303,1.74303,1.74302,1.74302,28600000.0
2009-06-29 00:51:00,1.74297,1.743,1.74297,1.74299,28600000.0
2009-06-29 00:52:00,1.74325,1.74445,1.74325,1.74445,28600000.0
2009-06-29 00:53:00,1.74435,1.7449,1.74435,1.74475,29000000.0
2009-06-29 00:54:00,1.7447,1.7447,1.7441,1.74445,13000000.0
2009-06-29 00:55:00,1.74445,1.7446,1.74435,1.7444,9000000.0
2009-06-29 00:56:00,1.74425,1.7444,1.7442,1.7443,7000000.0
2009-06-29 00:57:00,1.74417,1.74417,1.74406,1.74414,5000000.0
2009-06-29 00:58:00,1.7445,1.7445,1.7441,1.7443,5000000.0
2009-06-29 00:59:00,1.74395,1.7441,1.74355,1.74375,34200000.0
2009-06-29 01:00:00,1.7438,1.74425,1.7438,1.74395,19400000.0
2009-06-29 01:01:00,1.744,1.74445,1.74395,1.74425,34000000.0
2009-06-29 01:02:00,1.7444,1.74445,1.74385,1.74385,21800000.0
2009-06-29 01:03:00,1.74365,1.7443,1.74365,1.7443,19600000.0
2009-06-29 01:04:00,1.7443,1.7444,1.74405,1.74425,43600000.0
2009-06-29 01:05:00,1.74445,1.74495,1.74445,1.7448,29400000.0
2009-06-29 01:06:00,1.7447,1.7447,1.74435,1.74445,40000000.0
2009-06-29 01:07:00,1.74455,1.74465,1.7444,1.74455,8000000.0
2009-06-29 01:08:00,1.74465,1.74465,1.7437,1.7439,42000000.0
2009-06-29 01:09:00,1.7439,1.7443,1.74375,1.7443,24800000.0
2009-06-29 01:10:00,1.74405,1.7442,1.74365,1.7441,35600000.0
2009-06-29 01:11:00,1.7438,1.7442,1.74365,1.7441,26000000.0
2009-06-29 01:12:00,1.7442,1.74445,1.74385,1.74385,34000000.0
2009-06-29 01:13:00,1.7438,1.74385,1.7438,1.7438,4200000.0
2009-06-29 01:14:00,1.74385,1.74395,1.74385,1.7439,5200000.0
2009-06-29 01:15:00,1.744,1.7441,1.744,1.7441,5600000.0
2009-06-29 01:16:00,1.74425,1.74425,1.7441,1.74415,5200000.0
2009-06-29 01:17:00,1.7439,1.7444,1.7437,1.74385,47200000.0
2009-06-29 01:18:00,1.74365,1.74365,1.74315,1.7434,13400000.0
2009-06-29 01:19:00,1.74315,1.74315,1.7428,1.74285,9000000.0
2009-06-29 01:20:00,1.74305,1.7431,1.74285,1.74285,4200000.0
2009-06-29 01:21:00,1.7431,1.7431,1.74295,1.74295,4400000.0
2009-06-29 01:22:00,1.74285,1.74285,1.742,1.74225,30200000.0
2009-06-29 01:23:00,1.742,1.7428,1.7418,1.7428,57000000.0
2009-06-29 01:24:00,1.7429,1.74305,1.7428,1.74285,30200000.0
2009-06-29 01:25:00,1.7429,1.743,1.74285,1.74295,8800000.0
2009-06-29 01:26:00,1.743,1.7433,1.74295,1.7433,9800000.0
2009-06-29 01:27:00,1.7434,1.7434,1.74325,1.74325,6000000.0
2009-06-29 01:28:00,1.74325,1.74325,1.74295,1.74305,6000000.0
2009-06-29 01:29:00,1.74295,1.74295,1.74295,1.74295,1000000.0
2009-06-29 01:30:00,1.74305,1.74315,1.74295,1.74315,7600000.0
2009-06-29 01:31:00,1.74288,1.7429,1.74288,1.74289,6400000.0
2009-06-29 01:32:00,1.7433,1.7433,1.74305,1.7431,6400000.0
2009-06-29 01:33:00,1.7431,1.74335,1.7431,1.74335,5200000.0
2009-06-29 01:34:00,1.74345,1.74345,1.7434,1.7434,8600000.0
2009-06-29 01:35:00,1.7434,1.74355,1.7433,1.74345,12000000.0
2009-06-29 01:36:00,1.74335,1.74345,1.74335,1.74345,2000000.0
2009-06-29 01:37:00,1.74345,1.74345,1.74315,1.74315,9000000.0
2009-06-29 01:38:00,1.74315,1.74325,1.7424,1.7424,38800000.0
2009-06-29 01:39:00,1.74275,1.7433,1.742,1.74265,57400000.0
2009-06-29 01:40:00,1.7427,1.743,1.7427,1.7429,18000000.0
2009-06-29 01:41:00,1.743,1.743,1.7428,1.7428,5200000.0
2009-06-29 01:42:00,1.74275,1.74285,1.74255,1.74265,13600000.0
2009-06-29 01:43:00,1.7426,1.7427,1.7418,1.74195,61600000.0
2009-06-29 01:44:00,1.74185,1.74185,1.74085,1.7418,80600000.0
2009-06-29 01:45:00,1.7418,1.74255,1.7418,1.74255,58200000.0
2009-06-29 01:46:00,1.74245,1.7426,1.74225,1.7425,55000000.0
2009-06-29 01:47:00,1.74245,1.74255,1.74225,1.74255,25600000.0
2009-06-29 01:48:00,1.74255,1.74305,1.74245,1.74305,75200000.0
2009-06-29 01:49:00,1.74335,1.744,1.7433,1.744,39600000.0
2009-06-29 01:50:00,1.74405,1.74405,1.743,1.7432,51600000.0
2009-06-29 01:51:00,1.7433,1.74395,1.74235,1.74265,37800000.0
2009-06-29 01:52:00,1.74265,1.74265,1.74225,1.7424,35000000.0
2009-06-29 01:53:00,1.74245,1.74275,1.74245,1.74265,15600000.0
2009-06-29 01:54:00,1.7426,1.743,1.7426,1.74295,23200000.0
2009-06-29 01:55:00,1.7431,1.7431,1.7427,1.74295,15800000.0
2009-06-29 01:56:00,1.7431,1.7431,1.74275,1.74275,22400000.0
2009-06-29 01:57:00,1.74285,1.74305,1.74245,1.74255,40000000.0
2009-06-29 01:58:00,1.7427,1.74285,1.7424,1.7426,70200000.0
2009-06-29 01:59:00,1.7426,1.7434,1.7426,1.7433,39000000.0
2009-06-29 02:00:00,1.7432,1.7435,1.7423,1.7427,64400000.0
2009-06-29 02:01:00,1.74265,1.7428,1.7423,1.7427,61000000.0
2009-06-29 02:02:00,1.7427,1.74325,1.7426,1.74295,51600000.0
2009-06-29 02:03:00,1.743,1.74385,1.743,1.7437,42800000.0
2009-06-29 02:04:00,1.74385,1.74415,1.7438,1.74395,25600000.0
2009-06-29 02:05:00,1.7439,1.744,1.7436,1.74385,58400000.0
2009-06-29 02:06:00,1.7439,1.74435,1.7434,1.7442,67400000.0
2009-06-29 02:07:00,1.74425,1.74425,1.74365,1.74365,19600000.0
2009-06-29 02:08:00,1.74385,1.74405,1.74365,1.74385,40400000.0
2009-06-29 02:09:00,1.74385,1.7439,1.74355,1.74355,17800000.0
2009-06-29 02:10:00,1.74365,1.7437,1.74355,1.7436,18600000.0
2009-06-29 02:11:00,1.7437,1.7438,1.74285,1.7434,73600000.0
2009-06-29 02:12:00,1.7434,1.7438,1.74325,1.74335,46200000.0
2009-06-29 02:13:00,1.74355,1.7437,1.74275,1.74335,27200000.0
2009-06-29 02:14:00,1.7433,1.74335,1.7433,1.7433,11000000.0
2009-06-29 02:15:00,1.7433,1.74395,1.7433,1.74355,45200000.0
2009-06-29 02:16:00,1.74355,1.74355,1.7426,1.7432,81600000.0
2009-06-29 02:17:00,1.7432,1.7435,1.7431,1.7435,51600000.0
2009-06-29 02:18:00,1.7436,1.74425,1.74355,1.74415,34400000.0
2009-06-29 02:19:00,1.7441,1.7449,1.7441,1.7449,61800000.0
2009-06-29 02:20:00,1.7449,1.74495,1.74475,1.7449,14800000.0
2009-06-29 02:21:00,1.74485,1.74485,1.7442,1.74435,77800000.0
2009-06-29 02:22:00,1.74435,1.7447,1.74405,1.7444,41400000.0
2009-06-29 02:23:00,1.7442,1.74535,1.7442,1.7453,78200000.0
2009-06-29 02:24:00,1.7454,1.74545,1.7445,1.74505,135400000.0
2009-06-29 02:25:00,1.74505,1.74525,1.7443,1.74435,99400000.0
2009-06-29 02:26:00,1.7443,1.74505,1.74415,1.7443,83400000.0
2009-06-29 02:27:00,1.74445,1.74455,1.74345,1.7442,105800000.0
2009-06-29 02:28:00,1.7442,1.74425,1.7436,1.74385,63400000.0
2009-06-29 02:29:00,1.74385,1.74435,1.7436,1.74405,141000000.0
2009-06-29 02:30:00,1.7443,1.74475,1.74415,1.7444,105000000.0
2009-06-29 02:31:00,1.74435,1.7445,1.7437,1.74435,98600000.0
2009-06-29 02:32:00,1.74465,1.74465,1.7442,1.7442,44400000.0
2009-06-29 02:33:00,1.7439,1.74445,1.74385,1.7444,55000000.0
2009-06-29 02:34:00,1.7444,1.7444,1.74415,1.74435,23000000.0
2009-06-29 02:35:00,1.74445,1.7445,1.744,1.744,66000000.0
2009-06-29 02:36:00,1.74425,1.74445,1.74415,1.74415,24000000.0
2009-06-29 02:37:00,1.7443,1.745,1.7443,1.745,49800000.0
2009-06-29 02:38:00,1.7449,1.7453,1.7449,1.74525,34800000.0
2009-06-29 02:39:00,1.74525,1.74525,1.745,1.74505,23400000.0
2009-06-29 02:40:00,1.7448,1.7454,1.74475,1.7448,58200000.0
2009-06-29 02:41:00,1.7448,1.7451,1.74425,1.7447,206400000.0
2009-06-29 02:42:00,1.74475,1.7453,1.74425,1.7443,149800000.0
2009-06-29 02:43:00,1.7444,1.74475,1.7442,1.7446,99400000.0
2009-06-29 02:44:00,1.7446,1.74545,1.7444,1.7451,94200000.0
2009-06-29 02:45:00,1.74525,1.7454,1.7444,1.7449,115600000.0
2009-06-29 02:46:00,1.74475,1.7449,1.74435,1.74475,116600000.0
2009-06-29 02:47:00,1.74485,1.74485,1.7446,1.74475,101000000.0
2009-06-29 02:48:00,1.74475,1.7448,1.74465,1.7447,30800000.0
2009-06-29 02:49:00,1.7448,1.74485,1.74465,1.74465,32200000.0
2009-06-29 02:50:00,1.7446,1.7451,1.7446,1.7449,41400000.0
2009-06-29 02:51:00,1.74495,1.74495,1.74475,1.7449,16800000.0
2009-06-29 02:52:00,1.7449,1.7449,1.74425,1.74455,53200000.0
2009-06-29 02:53:00,1.7445,1.74485,1.7442,1.74475,79600000.0
2009-06-29 02:54:00,1.74485,1.74595,1.7443,1.7454,134800000.0
2009-06-29 02:55:00,1.74555,1.7457,1.74465,1.745,197600000.0
2009-06-29 02:56:00,1.745,1.74515,1.74465,1.74465,36000000.0
2009-06-29 02:57:00,1.7446,1.74515,1.74445,1.7451,55000000.0
2009-06-29 02:58:00,1.74495,1.74525,1.74475,1.74525,28600000.0
2009-06-29 02:59:00,1.74525,1.7456,1.74515,1.7453,40000000.0
2009-06-29 03:00:00,1.7453,1.7454,1.7447,1.745,57200000.0
2009-06-29 03:01:00,1.745,1.746,1.7448,1.7451,182000000.0
2009-06-29 03:02:00,1.74515,1.74625,1.7451,1.74595,109800000.0
2009-06-29 03:03:00,1.7458,1.74615,1.7454,1.7457,92800000.0
2009-06-29 03:04:00,1.7456,1.74665,1.74555,1.7463,43800000.0
2009-06-29 03:05:00,1.7463,1.74715,1.74605,1.74675,55800000.0
2009-06-29 03:06:00,1.74675,1.7475,1.74655,1.7472,88200000.0
2009-06-29 03:07:00,1.74735,1.7477,1.747,1.74705,62800000.0
2009-06-29 03:08:00,1.74705,1.74725,1.7469,1.7471,51600000.0
2009-06-29 03:09:00,1.7471,1.74735,1.747,1.7472,77000000.0
2009-06-29 03:10:00,1.7471,1.7474,1.7469,1.74715,100000000.0
2009-06-29 03:11:00,1.7472,1.7475,1.74695,1.7471,185800000.0
2009-06-29 03:12:00,1.7471,1.74725,1.7468,1.74715,81600000.0
2009-06-29 03:13:00,1.74715,1.74725,1.74655,1.7467,59800000.0
2009-06-29 03:14:00,1.74675,1.74735,1.7467,1.7472,147600000.0
2009-06-29 03:15:00,1.7473,1.74785,1.74705,1.7475,83800000.0
2009-06-29 03:16:00,1.7475,1.74755,1.74705,1.74705,109800000.0
2009-06-29 03:17:00,1.7471,1.74725,1.7467,1.7467,91600000.0
2009-06-29 03:18:00,1.7468,1.7471,1.7467,1.7471,39400000.0
2009-06-29 03:19:00,1.7471,1.74725,1.7466,1.74665,63600000.0
2009-06-29 03:20:00,1.74675,1.747,1.74665,1.74695,49800000.0
2009-06-29 03:21:00,1.747,1.7472,1.7469,1.7471,25800000.0
2009-06-29 03:22:00,1.7471,1.74765,1.74705,1.74725,50000000.0
2009-06-29 03:23:00,1.7473,1.74755,1.7473,1.7475,25200000.0
2009-06-29 03:24:00,1.74745,1.74745,1.7473,1.7473,24200000.0
2009-06-29 03:25:00,1.74735,1.7474,1.74725,1.7473,19600000.0
2009-06-29 03:26:00,1.7474,1.7475,1.74675,1.7472,46000000.0
2009-06-29 03:27:00,1.7473,1.7473,1.747,1.747,56800000.0
2009-06-29 03:28:00,1.7469,1.7478,1.7469,1.74755,47000000.0
2009-06-29 03:29:00,1.74745,1.7479,1.74725,1.74775,91000000.0
2009-06-29 03:30:00,1.74775,1.7478,1.74735,1.7476,49400000.0
2009-06-29 03:31:00,1.7476,1.74805,1.7475,1.74785,50400000.0
2009-06-29 03:32:00,1.74775,1.74825,1.74765,1.74785,52600000.0
2009-06-29 03:33:00,1.74775,1.748,1.7474,1.74775,63400000.0
2009-06-29 03:34:00,1.7479,1.74825,1.74775,1.7481,71400000.0
2009-06-29 03:35:00,1.7482,1.74915,1.748,1.74905,145600000.0
2009-06-29 03:36:00,1.7491,1.74955,1.74885,1.74885,54200000.0
2009-06-29 03:37:00,1.7488,1.7488,1.7476,1.7476,153000000.0
2009-06-29 03:38:00,1.7476,1.74795,1.7472,1.74755,71200000.0
2009-06-29 03:39:00,1.7476,1.74765,1.7471,1.74735,43600000.0
2009-06-29 03:40:00,1.7473,1.7474,1.7472,1.74735,21200000.0
2009-06-29 03:41:00,1.74745,1.74755,1.74695,1.74695,45400000.0
2009-06-29 03:42:00,1.74695,1.74715,1.7467,1.74705,73800000.0
2009-06-29 03:43:00,1.74715,1.74755,1.74715,1.7472,45200000.0
2009-06-29 03:44:00,1.74745,1.74765,1.7471,1.74765,45000000.0
2009-06-29 03:45:00,1.74765,1.74775,1.7471,1.7476,69800000.0
2009-06-29 03:46:00,1.7475,1.7481,1.7475,1.7478,50600000.0
2009-06-29 03:47:00,1.7478,1.74785,1.74745,1.7475,37000000.0
2009-06-29 03:48:00,1.74755,1.7477,1.7473,1.74735,30800000.0
2009-06-29 03:49:00,1.74725,1.7475,1.74725,1.7474,37600000.0
2009-06-29 03:50:00,1.74755,1.7477,1.74735,1.74765,31600000.0
2009-06-29 03:51:00,1.7476,1.7476,1.74745,1.74745,10800000.0
2009-06-29 03:52:00,1.74755,1.74775,1.74745,1.7476,15200000.0
2009-06-29 03:53:00,1.74765,1.748,1.74745,1.7479,61000000.0
2009-06-29 03:54:00,1.7477,1.74795,1.7476,1.74775,25800000.0
2009-06-29 03:55:00,1.74775,1.7481,1.74775,1.74795,39400000.0
2009-06-29 03:56:00,1.7479,1.7479,1.7473,1.7474,41000000.0
2009-06-29 03:57:00,1.7474,1.74745,1.74715,1.74735,33800000.0
2009-06-29 03:58:00,1.7473,1.7478,1.7473,1.7478,17600000.0
2009-06-29 03:59:00,1.7479,1.748,1.7477,1.748,33200000.0
2009-06-29 04:00:00,1.7481,1.74835,1.74775,1.7479,52600000.0
2009-06-29 04:01:00,1.748,1.748,1.7476,1.74775,23000000.0
2009-06-29 04:02:00,1.7477,1.7477,1.7477,1.7477,1000000.0
2009-06-29 04:03:00,1.7475,1.74825,1.74745,1.74815,41200000.0
2009-06-29 04:04:00,1.74805,1.7483,1.7479,1.7483,33800000.0
2009-06-29 04:05:00,1.7483,1.7488,1.7481,1.74815,41000000.0
2009-06-29 04:06:00,1.74815,1.74845,1.7479,1.7479,36600000.0
2009-06-29 04:07:00,1.74815,1.74825,1.748,1.7481,29000000.0
2009-06-29 04:08:00,1.748,1.7481,1.7475,1.74755,53200000.0
2009-06-29 04:09:00,1.74755,1.7477,1.7474,1.7477,28600000.0
2009-06-29 04:10:00,1.7477,1.7477,1.7474,1.7474,27400000.0
2009-06-29 04:11:00,1.7474,1.7475,1.7471,1.74715,38400000.0
2009-06-29 04:12:00,1.74715,1.7473,1.74685,1.74715,44200000.0
2009-06-29 04:13:00,1.7471,1.7471,1.74675,1.747,31200000.0
2009-06-29 04:14:00,1.74715,1.74715,1.74695,1.747,39400000.0
2009-06-29 04:15:00,1.7471,1.7476,1.7471,1.7476,55000000.0
2009-06-29 04:16:00,1.7476,1.74775,1.74695,1.74725,66600000.0
2009-06-29 04:17:00,1.7471,1.74745,1.74695,1.7471,52200000.0
2009-06-29 04:18:00,1.7471,1.74755,1.74695,1.7474,44400000.0
2009-06-29 04:19:00,1.7475,1.74755,1.7473,1.7475,27800000.0
2009-06-29 04:20:00,1.74735,1.74735,1.7472,1.7472,27400000.0
2009-06-29 04:21:00,1.7472,1.74735,1.74705,1.7471,45400000.0
2009-06-29 04:22:00,1.7471,1.74725,1.74695,1.74705,22000000.0
2009-06-29 04:23:00,1.7471,1.7473,1.74705,1.7473,23000000.0
2009-06-29 04:24:00,1.7473,1.7473,1.74705,1.7471,11800000.0
2009-06-29 04:25:00,1.74715,1.7474,1.74705,1.7473,25200000.0
2009-06-29 04:26:00,1.7475,1.7475,1.7472,1.7475,36400000.0
2009-06-29 04:27:00,1.74745,1.74755,1.7473,1.7473,53200000.0
2009-06-29 04:28:00,1.7472,1.74735,1.74715,1.74715,17200000.0
2009-06-29 04:29:00,1.7472,1.7472,1.747,1.7471,9800000.0
2009-06-29 04:30:00,1.747,1.747,1.7468,1.7468,54600000.0
2009-06-29 04:31:00,1.7469,1.74715,1.7468,1.74705,85800000.0
2009-06-29 04:32:00,1.74695,1.74715,1.7468,1.7471,23400000.0
2009-06-29 04:33:00,1.74695,1.7474,1.7469,1.7471,52400000.0
2009-06-29 04:34:00,1.7472,1.7472,1.74675,1.7469,92400000.0
2009-06-29 04:35:00,1.7469,1.7478,1.7469,1.7478,76800000.0
2009-06-29 04:36:00,1.7477,1.74785,1.7473,1.7477,76400000.0
2009-06-29 04:37:00,1.74765,1.7477,1.74745,1.7477,8400000.0
2009-06-29 04:38:00,1.74775,1.74805,1.74745,1.7477,64400000.0
2009-06-29 04:39:00,1.7476,1.7479,1.7476,1.7479,23200000.0
2009-06-29 04:40:00,1.74775,1.748,1.7473,1.74775,88400000.0
2009-06-29 04:41:00,1.7478,1.74795,1.74765,1.7477,59800000.0
2009-06-29 04:42:00,1.74775,1.7483,1.7476,1.748,93800000.0
2009-06-29 04:43:00,1.74795,1.74825,1.7478,1.7478,87000000.0
2009-06-29 04:44:00,1.7475,1.748,1.7469,1.74785,134800000.0
2009-06-29 04:45:00,1.7479,1.7479,1.7474,1.7474,63000000.0
2009-06-29 04:46:00,1.7474,1.7474,1.74695,1.74695,65200000.0
2009-06-29 04:47:00,1.747,1.74735,1.747,1.74705,37200000.0
2009-06-29 04:48:00,1.7471,1.74735,1.74705,1.74715,19600000.0
2009-06-29 04:49:00,1.74715,1.74735,1.747,1.7472,34800000.0
2009-06-29 04:50:00,1.7469,1.7469,1.7466,1.7466,54600000.0
2009-06-29 04:51:00,1.74665,1.7473,1.74655,1.7472,65600000.0
2009-06-29 04:52:00,1.74715,1.7479,1.74715,1.7478,125800000.0
2009-06-29 04:53:00,1.7478,1.74815,1.7474,1.74745,115000000.0
2009-06-29 04:54:00,1.74755,1.7478,1.7474,1.7475,57200000.0
2009-06-29 04:55:00,1.74745,1.74745,1.74635,1.7472,59000000.0
2009-06-29 04:56:00,1.7473,1.74755,1.74725,1.7473,23200000.0
2009-06-29 04:57:00,1.7472,1.74725,1.74705,1.7471,29200000.0
2009-06-29 04:58:00,1.7472,1.7472,1.7472,1.7472,2000000.0
2009-06-29 04:59:00,1.74705,1.74715,1.7466,1.74685,66400000.0
2009-06-29 05:00:00,1.7469,1.7471,1.74685,1.74695,46000000.0
2009-06-29 05:01:00,1.74675,1.7468,1.7466,1.7467,19600000.0
2009-06-29 05:02:00,1.74715,1.74725,1.7468,1.74715,31200000.0
2009-06-29 05:03:00,1.74715,1.74715,1.7469,1.7469,53800000.0
2009-06-29 05:04:00,1.74695,1.74705,1.7469,1.74695,50600000.0
2009-06-29 05:05:00,1.747,1.7471,1.7466,1.747,80200000.0
2009-06-29 05:06:00,1.74695,1.7472,1.7466,1.7466,46800000.0
2009-06-29 05:07:00,1.74655,1.7468,1.7463,1.7464,49200000.0
2009-06-29 05:08:00,1.74645,1.74665,1.74635,1.74635,74600000.0
2009-06-29 05:09:00,1.74635,1.74635,1.74605,1.7462,17000000.0
2009-06-29 05:10:00,1.74625,1.7464,1.7458,1.7458,39000000.0
2009-06-29 05:11:00,1.74585,1.74625,1.74585,1.746,24200000.0
2009-06-29 05:12:00,1.74605,1.74625,1.74605,1.74625,14000000.0
2009-06-29 05:13:00,1.74625,1.74635,1.74605,1.74625,32400000.0
2009-06-29 05:14:00,1.74635,1.7465,1.74615,1.7464,54800000.0
2009-06-29 05:15:00,1.7463,1.7466,1.7463,1.7463,50200000.0
2009-06-29 05:16:00,1.7463,1.747,1.7461,1.7469,145200000.0
2009-06-29 05:17:00,1.74685,1.747,1.7465,1.7467,68600000.0
2009-06-29 05:18:00,1.7467,1.7469,1.74645,1.7466,54200000.0
2009-06-29 05:19:00,1.7465,1.74705,1.7465,1.74655,38600000.0
2009-06-29 05:20:00,1.74675,1.74725,1.74675,1.74725,41000000.0
2009-06-29 05:21:00,1.74725,1.7473,1.74705,1.7473,31200000.0
2009-06-29 05:22:00,1.7473,1.74755,1.747,1.747,64200000.0
2009-06-29 05:23:00,1.7469,1.74705,1.7469,1.74705,24800000.0
2009-06-29 05:24:00,1.74715,1.7475,1.7471,1.74735,37200000.0
2009-06-29 05:25:00,1.74745,1.7483,1.74695,1.7481,66200000.0
2009-06-29 05:26:00,1.74815,1.74875,1.7481,1.7485,40600000.0
2009-06-29 05:27:00,1.7485,1.7488,1.7477,1.7479,126000000.0
2009-06-29 05:28:00,1.7479,1.74805,1.747,1.74735,100000000.0
2009-06-29 05:29:00,1.74735,1.7475,1.74715,1.74715,84400000.0
2009-06-29 05:30:00,1.7473,1.7477,1.7473,1.74765,62000000.0
2009-06-29 05:31:00,1.7477,1.7479,1.74715,1.7475,139200000.0
2009-06-29 05:32:00,1.7475,1.7485,1.74725,1.7481,92200000.0
2009-06-29 05:33:00,1.748,1.7483,1.748,1.7483,81400000.0
2009-06-29 05:34:00,1.7483,1.74835,1.7479,1.7482,47800000.0
2009-06-29 05:35:00,1.74825,1.7483,1.74805,1.7481,39000000.0
2009-06-29 05:36:00,1.748,1.7482,1.7479,1.74795,40600000.0
2009-06-29 05:37:00,1.74795,1.74795,1.7477,1.7477,32000000.0
2009-06-29 05:38:00,1.7477,1.74775,1.74755,1.74755,20200000.0
2009-06-29 05:39:00,1.74755,1.74765,1.74725,1.74755,38200000.0
2009-06-29 05:40:00,1.74745,1.7476,1.74735,1.74755,22400000.0
2009-06-29 05:41:00,1.74745,1.74755,1.74725,1.7474,35800000.0
2009-06-29 05:42:00,1.74745,1.74765,1.747,1.74735,57800000.0
2009-06-29 05:43:00,1.74725,1.74745,1.74725,1.7474,6200000.0
2009-06-29 05:44:00,1.7474,1.74745,1.7474,1.74745,4000000.0
2009-06-29 05:45:00,1.7474,1.7479,1.7474,1.74785,11400000.0
2009-06-29 05:46:00,1.7477,1.74825,1.7477,1.74825,58000000.0
2009-06-29 05:47:00,1.74825,1.74835,1.7479,1.748,62600000.0
2009-06-29 05:48:00,1.74805,1.7481,1.74795,1.748,14200000.0
2009-06-29 05:49:00,1.748,1.748,1.74795,1.748,14000000.0
2009-06-29 05:50:00,1.74805,1.7481,1.74795,1.74795,17000000.0
2009-06-29 05:51:00,1.7479,1.74815,1.7478,1.74805,53200000.0
2009-06-29 05:52:00,1.7479,1.7481,1.74775,1.7478,35200000.0
2009-06-29 05:53:00,1.74775,1.7479,1.74765,1.7479,15000000.0
2009-06-29 05:54:00,1.7478,1.74845,1.7477,1.74845,19600000.0
2009-06-29 05:55:00,1.74855,1.74855,1.74775,1.74795,66800000.0
2009-06-29 05:56:00,1.74815,1.74825,1.7478,1.74805,33200000.0
2009-06-29 05:57:00,1.7483,1.74835,1.7479,1.7483,53600000.0
2009-06-29 05:58:00,1.7483,1.74835,1.74805,1.74825,26800000.0
2009-06-29 05:59:00,1.74825,1.7483,1.7481,1.7481,15400000.0
2009-06-29 06:00:00,1.7482,1.7482,1.74795,1.748,23800000.0
2009-06-29 06:01:00,1.74805,1.7482,1.74805,1.74815,14600000.0
2009-06-29 06:02:00,1.74815,1.7485,1.748,1.74815,74400000.0
2009-06-29 06:03:00,1.7481,1.74825,1.74775,1.74775,53400000.0
2009-06-29 06:04:00,1.7479,1.74855,1.7479,1.7484,24600000.0
2009-06-29 06:05:00,1.7484,1.74885,1.7483,1.7483,91800000.0
2009-06-29 06:06:00,1.7483,1.74865,1.74815,1.7486,47800000.0
2009-06-29 06:07:00,1.7485,1.7487,1.74745,1.7482,134400000.0
2009-06-29 06:08:00,1.7482,1.74825,1.74725,1.7481,122000000.0
2009-06-29 06:09:00,1.74815,1.74835,1.7476,1.7476,80000000.0
2009-06-29 06:10:00,1.74775,1.74825,1.7477,1.7481,67600000.0
2009-06-29 06:11:00,1.74815,1.74835,1.74805,1.7483,18000000.0
2009-06-29 06:12:00,1.7482,1.74845,1.7482,1.74845,35000000.0
2009-06-29 06:13:00,1.74845,1.7487,1.7484,1.7485,56600000.0
2009-06-29 06:14:00,1.74845,1.7486,1.7478,1.74805,67000000.0
2009-06-29 06:15:00,1.748,1.748,1.7472,1.74765,67400000.0
2009-06-29 06:16:00,1.74765,1.7483,1.7473,1.7482,32000000.0
2009-06-29 06:17:00,1.74825,1.74835,1.7478,1.74815,54200000.0
2009-06-29 06:18:00,1.7482,1.7482,1.7482,1.7482,1000000.0
2009-06-29 06:19:00,1.74815,1.7482,1.7479,1.74815,43400000.0
2009-06-29 06:20:00,1.74815,1.7483,1.74815,1.7483,8000000.0
2009-06-29 06:21:00,1.74825,1.74825,1.7481,1.74815,8200000.0
2009-06-29 06:22:00,1.74825,1.74825,1.7477,1.74815,51400000.0
2009-06-29 06:23:00,1.7483,1.7483,1.74775,1.748,21000000.0
2009-06-29 06:24:00,1.7482,1.74865,1.7482,1.74865,25800000.0
2009-06-29 06:25:00,1.74865,1.74865,1.74845,1.7486,25000000.0
2009-06-29 06:26:00,1.7485,1.74855,1.74825,1.7483,33000000.0
2009-06-29 06:27:00,1.74845,1.74865,1.7483,1.74845,65600000.0
2009-06-29 06:28:00,1.74845,1.74865,1.74825,1.74855,34200000.0
2009-06-29 06:29:00,1.7486,1.74865,1.7483,1.7485,63200000.0
2009-06-29 06:30:00,1.74855,1.74855,1.7478,1.74805,86600000.0
2009-06-29 06:31:00,1.74795,1.7485,1.74795,1.7485,24000000.0
2009-06-29 06:32:00,1.7484,1.74865,1.74815,1.7486,43800000.0
2009-06-29 06:33:00,1.74865,1.74875,1.74835,1.7485,82200000.0
2009-06-29 06:34:00,1.74865,1.74915,1.7484,1.7489,63200000.0
2009-06-29 06:35:00,1.7487,1.749,1.74865,1.7487,48000000.0
2009-06-29 06:36:00,1.7487,1.74875,1.7485,1.7487,24400000.0
2009-06-29 06:37:00,1.7487,1.74895,1.74865,1.7488,64000000.0
2009-06-29 06:38:00,1.7487,1.74875,1.7485,1.74855,41800000.0
2009-06-29 06:39:00,1.74855,1.7493,1.74855,1.74925,23200000.0
2009-06-29 06:40:00,1.7492,1.74935,1.749,1.74935,66200000.0
2009-06-29 06:41:00,1.7493,1.7493,1.74895,1.749,29800000.0
2009-06-29 06:42:00,1.7489,1.74895,1.74875,1.74885,39600000.0
2009-06-29 06:43:00,1.7489,1.7491,1.7488,1.7489,89200000.0
2009-06-29 06:44:00,1.74885,1.7495,1.74855,1.7495,178800000.0
2009-06-29 06:45:00,1.7494,1.7495,1.74925,1.74935,35200000.0
2009-06-29 06:46:00,1.7493,1.7494,1.7491,1.7494,75800000.0
2009-06-29 06:47:00,1.74945,1.74955,1.74935,1.74935,14400000.0
2009-06-29 06:48:00,1.7494,1.7494,1.7489,1.74895,25400000.0
2009-06-29 06:49:00,1.7489,1.7489,1.74875,1.74885,23600000.0
2009-06-29 06:50:00,1.7488,1.7488,1.74855,1.74865,58600000.0
2009-06-29 06:51:00,1.7486,1.74885,1.74845,1.7485,50800000.0
2009-06-29 06:52:00,1.7485,1.74945,1.7484,1.74915,91800000.0
2009-06-29 06:53:00,1.74915,1.7493,1.74895,1.74895,27400000.0
2009-06-29 06:54:00,1.74905,1.74905,1.7487,1.74875,47200000.0
2009-06-29 06:55:00,1.7488,1.74895,1.74865,1.74865,22000000.0
2009-06-29 06:56:00,1.7489,1.74905,1.74885,1.74895,22200000.0
2009-06-29 06:57:00,1.7488,1.7491,1.7488,1.749,17000000.0
2009-06-29 06:58:00,1.74905,1.74915,1.74885,1.74915,29000000.0
2009-06-29 06:59:00,1.74915,1.74915,1.7489,1.7491,68800000.0
2009-06-29 07:00:00,1.749,1.7498,1.749,1.7498,45200000.0
2009-06-29 07:01:00,1.7498,1.75045,1.7497,1.7501,69000000.0
2009-06-29 07:02:00,1.7502,1.7505,1.7501,1.75035,44200000.0
2009-06-29 07:03:00,1.75025,1.7504,1.75005,1.75015,29400000.0
2009-06-29 07:04:00,1.75005,1.75015,1.75005,1.7501,64400000.0
2009-06-29 07:05:00,1.75025,1.7504,1.74985,1.75025,65000000.0
2009-06-29 07:06:00,1.75025,1.7503,1.75025,1.7503,6000000.0
2009-06-29 07:07:00,1.75035,1.7505,1.7503,1.75035,23600000.0
2009-06-29 07:08:00,1.7503,1.7505,1.75015,1.75015,55000000.0
2009-06-29 07:09:00,1.75025,1.7505,1.75015,1.7504,23800000.0
2009-06-29 07:10:00,1.7503,1.7503,1.75005,1.75005,27200000.0
2009-06-29 07:11:00,1.75,1.7503,1.75,1.7501,32200000.0
2009-06-29 07:12:00,1.75,1.75,1.74975,1.74995,20400000.0
2009-06-29 07:13:00,1.75,1.75,1.74975,1.75,30200000.0
2009-06-29 07:14:00,1.74995,1.7502,1.7498,1.75015,27400000.0
2009-06-29 07:15:00,1.75015,1.75015,1.7501,1.75015,8200000.0
2009-06-29 07:16:00,1.75015,1.75015,1.7499,1.7499,11600000.0
2009-06-29 07:17:00,1.74985,1.75015,1.74985,1.75015,17400000.0
2009-06-29 07:18:00,1.75015,1.7503,1.75,1.75,21400000.0
2009-06-29 07:19:00,1.75005,1.75005,1.7497,1.75,51400000.0
2009-06-29 07:20:00,1.75005,1.7505,1.74975,1.74975,40000000.0
2009-06-29 07:21:00,1.74975,1.75035,1.74975,1.75005,47200000.0
2009-06-29 07:22:00,1.7502,1.75115,1.7499,1.75115,95600000.0
2009-06-29 07:23:00,1.75125,1.7513,1.7509,1.7509,28800000.0
2009-06-29 07:24:00,1.75105,1.7516,1.75105,1.75155,68600000.0
2009-06-29 07:25:00,1.7515,1.75155,1.7512,1.75145,37800000.0
2009-06-29 07:26:00,1.7514,1.75225,1.7514,1.75205,106200000.0
2009-06-29 07:27:00,1.752,1.75225,1.75145,1.75175,72200000.0
2009-06-29 07:28:00,1.75185,1.75195,1.75175,1.75185,29200000.0
2009-06-29 07:29:00,1.75185,1.75185,1.75135,1.75185,67200000.0
2009-06-29 07:30:00,1.7518,1.7526,1.7518,1.7521,67600000.0
2009-06-29 07:31:00,1.7521,1.7521,1.7514,1.75155,81400000.0
2009-06-29 07:32:00,1.75155,1.7516,1.7509,1.7512,101400000.0
2009-06-29 07:33:00,1.7512,1.7514,1.751,1.75115,156400000.0
2009-06-29 07:34:00,1.7511,1.75125,1.75075,1.7509,87400000.0
2009-06-29 07:35:00,1.75095,1.75105,1.7508,1.7509,61000000.0
2009-06-29 07:36:00,1.75105,1.7512,1.751,1.751,31600000.0
2009-06-29 07:37:00,1.7511,1.75135,1.7511,1.75125,58400000.0
2009-06-29 07:38:00,1.75125,1.7515,1.7504,1.7504,38000000.0
2009-06-29 07:39:00,1.75055,1.75085,1.7505,1.7507,50800000.0
2009-06-29 07:40:00,1.7508,1.7508,1.7506,1.75075,48800000.0
2009-06-29 07:41:00,1.7507,1.7511,1.7507,1.751,40000000.0
2009-06-29 07:42:00,1.75095,1.75105,1.75085,1.75105,64600000.0
2009-06-29 07:43:00,1.75115,1.75125,1.75095,1.751,29200000.0
2009-06-29 07:44:00,1.75085,1.75125,1.7508,1.7511,98000000.0
2009-06-29 07:45:00,1.7511,1.75115,1.751,1.7511,57400000.0
2009-06-29 07:46:00,1.7511,1.7511,1.75035,1.7505,63600000.0
2009-06-29 07:47:00,1.75025,1.7504,1.75015,1.75015,25000000.0
2009-06-29 07:48:00,1.75015,1.75035,1.7499,1.7501,86200000.0
2009-06-29 07:49:00,1.7502,1.7505,1.75005,1.75015,55400000.0
2009-06-29 07:50:00,1.7506,1.7513,1.7506,1.7511,68800000.0
2009-06-29 07:51:00,1.751,1.7514,1.7508,1.7511,76800000.0
2009-06-29 07:52:00,1.75125,1.75125,1.75095,1.7512,30400000.0
2009-06-29 07:53:00,1.7511,1.7516,1.7511,1.75155,58800000.0
2009-06-29 07:54:00,1.7513,1.75135,1.7507,1.7507,65800000.0
2009-06-29 07:55:00,1.7507,1.7509,1.7507,1.7508,31800000.0
2009-06-29 07:56:00,1.7508,1.7509,1.7506,1.7507,80400000.0
2009-06-29 07:57:00,1.75075,1.75105,1.75075,1.751,76000000.0
2009-06-29 07:58:00,1.751,1.7511,1.75075,1.75085,40800000.0
2009-06-29 07:59:00,1.75085,1.7509,1.75025,1.75065,102800000.0
2009-06-29 08:00:00,1.7505,1.7507,1.75015,1.7505,159800000.0
2009-06-29 08:01:00,1.7505,1.7506,1.75035,1.7504,81000000.0
2009-06-29 08:02:00,1.75035,1.75045,1.74995,1.75045,95800000.0
2009-06-29 08:03:00,1.7504,1.7505,1.7495,1.75015,134000000.0
2009-06-29 08:04:00,1.75025,1.75065,1.75015,1.75015,103400000.0
2009-06-29 08:05:00,1.75025,1.75105,1.7501,1.7502,166400000.0
2009-06-29 08:06:00,1.75025,1.75065,1.74975,1.7506,181200000.0
2009-06-29 08:07:00,1.7507,1.7509,1.7498,1.75055,159600000.0
2009-06-29 08:08:00,1.7505,1.7518,1.7505,1.75165,80800000.0
2009-06-29 08:09:00,1.75155,1.75225,1.75135,1.75175,183600000.0
2009-06-29 08:10:00,1.75175,1.75215,1.751,1.751,212600000.0
2009-06-29 08:11:00,1.751,1.7516,1.75055,1.75095,181200000.0
2009-06-29 08:12:00,1.75095,1.75185,1.7505,1.75165,157200000.0
2009-06-29 08:13:00,1.7516,1.7517,1.75125,1.7513,111600000.0
2009-06-29 08:14:00,1.75135,1.75165,1.75105,1.75155,120800000.0
2009-06-29 08:15:00,1.7515,1.752,1.7514,1.7519,267400000.0
2009-06-29 08:16:00,1.75185,1.7522,1.75025,1.7509,278600000.0
2009-06-29 08:17:00,1.75085,1.7509,1.75015,1.75085,223000000.0
2009-06-29 08:18:00,1.75085,1.75145,1.7507,1.75075,175400000.0
2009-06-29 08:19:00,1.7507,1.75075,1.75025,1.75045,149600000.0
2009-06-29 08:20:00,1.7503,1.75055,1.75015,1.7504,140000000.0
2009-06-29 08:21:00,1.75045,1.751,1.7499,1.75075,122400000.0
2009-06-29 08:22:00,1.7508,1.7511,1.7499,1.75065,157600000.0
2009-06-29 08:23:00,1.75095,1.75125,1.75025,1.7505,103600000.0
2009-06-29 08:24:00,1.7505,1.75105,1.75,1.7501,130200000.0
2009-06-29 08:25:00,1.75035,1.75075,1.75005,1.75055,131600000.0
2009-06-29 08:26:00,1.75055,1.75115,1.75055,1.7509,40800000.0
2009-06-29 08:27:00,1.75105,1.7511,1.75045,1.7505,102400000.0
2009-06-29 08:28:00,1.75055,1.75065,1.7503,1.7503,66600000.0
2009-06-29 08:29:00,1.75045,1.75085,1.75045,1.7506,126000000.0
2009-06-29 08:30:00,1.75055,1.75105,1.7503,1.75045,115000000.0
2009-06-29 08:31:00,1.7505,1.7509,1.75035,1.75075,75200000.0
2009-06-29 08:32:00,1.7507,1.75115,1.75015,1.75015,155800000.0
2009-06-29 08:33:00,1.75015,1.7511,1.75015,1.75105,115800000.0
2009-06-29 08:34:00,1.751,1.75125,1.7504,1.751,141200000.0
2009-06-29 08:35:00,1.751,1.75145,1.75025,1.7509,143800000.0
2009-06-29 08:36:00,1.75075,1.75095,1.7504,1.7507,110800000.0
2009-06-29 08:37:00,1.7507,1.75085,1.75065,1.7508,38400000.0
2009-06-29 08:38:00,1.75075,1.75115,1.75065,1.75105,63800000.0
2009-06-29 08:39:00,1.751,1.7511,1.7505,1.7505,85400000.0
2009-06-29 08:40:00,1.7506,1.7514,1.7505,1.7514,73000000.0
2009-06-29 08:41:00,1.7514,1.7516,1.7502,1.75035,134800000.0
2009-06-29 08:42:00,1.7504,1.751,1.7498,1.74995,109600000.0
2009-06-29 08:43:00,1.74995,1.7511,1.74995,1.75045,84800000.0
2009-06-29 08:44:00,1.75045,1.751,1.75015,1.7508,115200000.0
2009-06-29 08:45:00,1.7507,1.75115,1.7504,1.751,159200000.0
2009-06-29 08:46:00,1.751,1.7514,1.75075,1.75125,131000000.0
2009-06-29 08:47:00,1.75125,1.7514,1.75055,1.75085,90400000.0
2009-06-29 08:48:00,1.75075,1.7511,1.7506,1.7509,143800000.0
2009-06-29 08:49:00,1.751,1.7512,1.7506,1.7506,166600000.0
2009-06-29 08:50:00,1.7505,1.7516,1.7505,1.75135,123200000.0
2009-06-29 08:51:00,1.7513,1.7514,1.75055,1.7508,112200000.0
2009-06-29 08:52:00,1.7509,1.75105,1.75055,1.75095,48600000.0
2009-06-29 08:53:00,1.7507,1.7507,1.75005,1.7503,76000000.0
2009-06-29 08:54:00,1.75035,1.7508,1.7502,1.7502,96400000.0
2009-06-29 08:55:00,1.7502,1.75055,1.74995,1.74995,164400000.0
2009-06-29 08:56:00,1.7499,1.7503,1.7496,1.7499,110000000.0
2009-06-29 08:57:00,1.7499,1.7504,1.7493,1.7495,108000000.0
2009-06-29 08:58:00,1.74955,1.7503,1.7494,1.75015,113000000.0
2009-06-29 08:59:00,1.75005,1.75025,1.74925,1.74935,146400000.0
2009-06-29 09:00:00,1.74935,1.74945,1.7491,1.7491,74000000.0
2009-06-29 09:01:00,1.74905,1.74945,1.74885,1.74945,61800000.0
2009-06-29 09:02:00,1.74955,1.74975,1.74915,1.74965,119200000.0
2009-06-29 09:03:00,1.74965,1.75,1.74945,1.7497,121400000.0
2009-06-29 09:04:00,1.74975,1.7499,1.7484,1.7487,166000000.0
2009-06-29 09:05:00,1.7487,1.74965,1.7487,1.74955,126000000.0
2009-06-29 09:06:00,1.74955,1.7498,1.74895,1.749,242600000.0
2009-06-29 09:07:00,1.749,1.74935,1.74855,1.7487,67600000.0
2009-06-29 09:08:00,1.7487,1.74925,1.74845,1.74845,113600000.0
2009-06-29 09:09:00,1.7485,1.7491,1.74825,1.749,134000000.0
2009-06-29 09:10:00,1.74885,1.74925,1.7486,1.74915,89000000.0
2009-06-29 09:11:00,1.74925,1.74965,1.74805,1.7485,177600000.0
2009-06-29 09:12:00,1.7485,1.7491,1.7483,1.7487,106200000.0
2009-06-29 09:13:00,1.7488,1.7494,1.7487,1.7491,143200000.0
2009-06-29 09:14:00,1.7491,1.7494,1.74905,1.7491,170200000.0
2009-06-29 09:15:00,1.7489,1.74915,1.74845,1.7485,119600000.0
2009-06-29 09:16:00,1.74855,1.74875,1.74795,1.74845,189200000.0
2009-06-29 09:17:00,1.74865,1.7493,1.74785,1.74805,173400000.0
2009-06-29 09:18:00,1.74795,1.7484,1.7478,1.7484,121800000.0
2009-06-29 09:19:00,1.74825,1.7487,1.74725,1.74725,205800000.0
2009-06-29 09:20:00,1.7472,1.74775,1.7469,1.74775,144200000.0
2009-06-29 09:21:00,1.74785,1.74855,1.7473,1.74775,115400000.0
2009-06-29 09:22:00,1.74775,1.74835,1.74775,1.7481,74400000.0
2009-06-29 09:23:00,1.7482,1.7488,1.74815,1.7486,64400000.0
2009-06-29 09:24:00,1.7485,1.74865,1.74795,1.7481,194200000.0
2009-06-29 09:25:00,1.748,1.74815,1.74765,1.74795,106800000.0
2009-06-29 09:26:00,1.74785,1.748,1.7477,1.74785,130000000.0
2009-06-29 09:27:00,1.74785,1.7479,1.7475,1.7476,97600000.0
2009-06-29 09:28:00,1.74765,1.748,1.74755,1.74775,225200000.0
2009-06-29 09:29:00,1.74775,1.7481,1.7476,1.7478,170200000.0
2009-06-29 09:30:00,1.7479,1.748,1.74755,1.74785,67800000.0
2009-06-29 09:31:00,1.7478,1.7482,1.74755,1.74755,95000000.0
2009-06-29 09:32:00,1.74765,1.748,1.74745,1.7478,109400000.0
2009-06-29 09:33:00,1.7478,1.7479,1.7472,1.7472,152600000.0
2009-06-29 09:34:00,1.74725,1.7476,1.74715,1.74735,138800000.0
2009-06-29 09:35:00,1.74735,1.7474,1.7469,1.7469,112800000.0
2009-06-29 09:36:00,1.7469,1.74715,1.7466,1.7469,158000000.0
2009-06-29 09:37:00,1.7469,1.74725,1.7466,1.7466,152600000.0
2009-06-29 09:38:00,1.7466,1.7471,1.74655,1.74675,179000000.0
2009-06-29 09:39:00,1.7467,1.74675,1.74635,1.7467,92400000.0
2009-06-29 09:40:00,1.7467,1.74715,1.74635,1.7468,185600000.0
2009-06-29 09:41:00,1.7468,1.7472,1.74675,1.7469,167600000.0
2009-06-29 09:42:00,1.7469,1.74695,1.7466,1.7467,133000000.0
2009-06-29 09:43:00,1.7467,1.74685,1.74625,1.74655,213800000.0
2009-06-29 09:44:00,1.74655,1.7466,1.7456,1.74575,215600000.0
2009-06-29 09:45:00,1.74575,1.7463,1.74565,1.74615,147000000.0
2009-06-29 09:46:00,1.7458,1.74625,1.74565,1.74595,177800000.0
2009-06-29 09:47:00,1.74595,1.7465,1.7459,1.7462,202400000.0
2009-06-29 09:48:00,1.7462,1.74655,1.7462,1.7464,233600000.0
2009-06-29 09:49:00,1.7464,1.74735,1.7463,1.747,239400000.0
2009-06-29 09:50:00,1.74705,1.74735,1.7467,1.74735,106200000.0
2009-06-29 09:51:00,1.7474,1.7474,1.7467,1.7467,125200000.0
2009-06-29 09:52:00,1.7467,1.747,1.7462,1.7464,110800000.0
2009-06-29 09:53:00,1.7464,1.74705,1.74615,1.74705,278000000.0
2009-06-29 09:54:00,1.74705,1.74715,1.7469,1.747,106800000.0
2009-06-29 09:55:00,1.747,1.74705,1.7467,1.7467,144400000.0
2009-06-29 09:56:00,1.74665,1.74695,1.74635,1.7465,140400000.0
2009-06-29 09:57:00,1.74665,1.74705,1.74625,1.747,155400000.0
2009-06-29 09:58:00,1.747,1.74705,1.74645,1.74645,134800000.0
2009-06-29 09:59:00,1.7465,1.7469,1.74645,1.7468,102600000.0
2009-06-29 10:00:00,1.74675,1.747,1.74625,1.7465,152000000.0
2009-06-29 10:01:00,1.7465,1.7467,1.7461,1.74655,141400000.0
2009-06-29 10:02:00,1.7466,1.747,1.74635,1.74665,105400000.0
2009-06-29 10:03:00,1.74655,1.747,1.74655,1.7467,151600000.0
2009-06-29 10:04:00,1.74665,1.74695,1.74645,1.7466,199400000.0
2009-06-29 10:05:00,1.74675,1.74685,1.7466,1.7467,127400000.0
2009-06-29 10:06:00,1.74685,1.74715,1.7467,1.74715,132000000.0
2009-06-29 10:07:00,1.74715,1.74735,1.7467,1.74685,180000000.0
2009-06-29 10:08:00,1.74685,1.7472,1.74665,1.7467,144400000.0
2009-06-29 10:09:00,1.7467,1.747,1.7464,1.74685,179200000.0
2009-06-29 10:10:00,1.74685,1.74735,1.74685,1.74715,74400000.0
2009-06-29 10:11:00,1.74715,1.74775,1.74715,1.74745,211400000.0
2009-06-29 10:12:00,1.74755,1.74755,1.74655,1.74655,197600000.0
2009-06-29 10:13:00,1.74675,1.74705,1.74605,1.7461,178200000.0
2009-06-29 10:14:00,1.7461,1.7461,1.74535,1.74565,177200000.0
2009-06-29 10:15:00,1.74565,1.7459,1.7454,1.74565,201800000.0
2009-06-29 10:16:00,1.7458,1.7459,1.7456,1.74575,137000000.0
2009-06-29 10:17:00,1.74575,1.74635,1.74565,1.7463,234000000.0
2009-06-29 10:18:00,1.74635,1.74665,1.74625,1.74635,115400000.0
2009-06-29 10:19:00,1.7463,1.7463,1.7458,1.7462,151800000.0
2009-06-29 10:20:00,1.7462,1.7465,1.74605,1.74615,191200000.0
2009-06-29 10:21:00,1.74615,1.7463,1.74585,1.74605,114000000.0
2009-06-29 10:22:00,1.74605,1.7463,1.7458,1.74595,255800000.0
2009-06-29 10:23:00,1.7459,1.7463,1.7457,1.7458,178000000.0
2009-06-29 10:24:00,1.7458,1.74595,1.74555,1.7457,215400000.0
2009-06-29 10:25:00,1.7457,1.7461,1.7457,1.74585,189400000.0
2009-06-29 10:26:00,1.74585,1.7463,1.74575,1.74575,62800000.0
2009-06-29 10:27:00,1.74575,1.74595,1.7456,1.74585,141600000.0
2009-06-29 10:28:00,1.74595,1.74595,1.7458,1.74585,121800000.0
2009-06-29 10:29:00,1.74585,1.74595,1.7456,1.7457,171000000.0
2009-06-29 10:30:00,1.7457,1.7461,1.7457,1.746,179600000.0
2009-06-29 10:31:00,1.746,1.74625,1.74585,1.74595,136200000.0
2009-06-29 10:32:00,1.7459,1.74615,1.7456,1.74605,139000000.0
2009-06-29 10:33:00,1.74605,1.74605,1.7457,1.74575,130200000.0
2009-06-29 10:34:00,1.74575,1.74655,1.74525,1.74525,192000000.0
2009-06-29 10:35:00,1.7453,1.7456,1.745,1.7453,152000000.0
2009-06-29 10:36:00,1.7453,1.74575,1.7452,1.7456,146200000.0
2009-06-29 10:37:00,1.7456,1.7458,1.7453,1.7457,99000000.0
2009-06-29 10:38:00,1.7458,1.74605,1.74565,1.7457,76000000.0
2009-06-29 10:39:00,1.7457,1.74615,1.7455,1.74555,173000000.0
2009-06-29 10:40:00,1.74565,1.74575,1.74505,1.74535,189200000.0
2009-06-29 10:41:00,1.7453,1.74565,1.7451,1.7453,261000000.0
2009-06-29 10:42:00,1.7453,1.74595,1.74515,1.74575,186600000.0
2009-06-29 10:43:00,1.74585,1.74585,1.7454,1.74545,181000000.0
2009-06-29 10:44:00,1.74545,1.7457,1.74545,1.74565,125200000.0
2009-06-29 10:45:00,1.7457,1.7457,1.74535,1.74565,190800000.0
2009-06-29 10:46:00,1.74565,1.74575,1.74535,1.7457,112000000.0
2009-06-29 10:47:00,1.74575,1.746,1.7456,1.74575,85200000.0
2009-06-29 10:48:00,1.7458,1.7459,1.74525,1.74545,261400000.0
2009-06-29 10:49:00,1.74545,1.7457,1.74535,1.74565,66400000.0
2009-06-29 10:50:00,1.7456,1.7459,1.74555,1.7459,91200000.0
2009-06-29 10:51:00,1.7459,1.74595,1.74565,1.74575,83800000.0
2009-06-29 10:52:00,1.74575,1.746,1.7455,1.74585,314200000.0
2009-06-29 10:53:00,1.74565,1.746,1.7456,1.7459,181800000.0
2009-06-29 10:54:00,1.7459,1.74605,1.74575,1.746,158600000.0
2009-06-29 10:55:00,1.74595,1.74615,1.74585,1.7461,123400000.0
2009-06-29 10:56:00,1.7462,1.74625,1.74575,1.7459,274600000.0
2009-06-29 10:57:00,1.746,1.7462,1.74585,1.74585,171400000.0
2009-06-29 10:58:00,1.74595,1.7465,1.7459,1.7463,134800000.0
2009-06-29 10:59:00,1.74615,1.7463,1.7455,1.74595,415800000.0
2009-06-29 11:00:00,1.746,1.74665,1.7453,1.74615,290400000.0
2009-06-29 11:01:00,1.7462,1.74655,1.7461,1.7461,122600000.0
2009-06-29 11:02:00,1.74605,1.7461,1.7454,1.74605,190400000.0
2009-06-29 11:03:00,1.746,1.74645,1.74575,1.74625,183600000.0
2009-06-29 11:04:00,1.74625,1.7466,1.74605,1.74635,201600000.0
2009-06-29 11:05:00,1.7464,1.74685,1.7464,1.74685,103800000.0
2009-06-29 11:06:00,1.747,1.74785,1.747,1.74775,200000000.0
2009-06-29 11:07:00,1.74775,1.74785,1.7473,1.74755,191400000.0
2009-06-29 11:08:00,1.7476,1.7481,1.7476,1.748,73400000.0
2009-06-29 11:09:00,1.748,1.74805,1.74715,1.7474,177800000.0
2009-06-29 11:10:00,1.74705,1.7478,1.7469,1.7471,205600000.0
2009-06-29 11:11:00,1.7471,1.74715,1.7466,1.74675,180200000.0
2009-06-29 11:12:00,1.7468,1.7471,1.74655,1.74675,265000000.0
2009-06-29 11:13:00,1.74675,1.7469,1.74605,1.74635,208200000.0
2009-06-29 11:14:00,1.74635,1.74695,1.7463,1.74645,182400000.0
2009-06-29 11:15:00,1.74645,1.7465,1.74615,1.7463,90000000.0
2009-06-29 11:16:00,1.7462,1.7466,1.7462,1.7466,121200000.0
2009-06-29 11:17:00,1.7466,1.74685,1.7464,1.7466,109600000.0
2009-06-29 11:18:00,1.7466,1.74675,1.74605,1.74625,173000000.0
2009-06-29 11:19:00,1.7462,1.7466,1.746,1.7464,218800000.0
2009-06-29 11:20:00,1.74645,1.7469,1.7464,1.74665,254000000.0
2009-06-29 11:21:00,1.7466,1.7466,1.7461,1.7461,410200000.0
2009-06-29 11:22:00,1.7462,1.7467,1.74585,1.7466,225800000.0
2009-06-29 11:23:00,1.7466,1.7467,1.74585,1.74665,191600000.0
2009-06-29 11:24:00,1.7467,1.7472,1.7466,1.74715,189400000.0
2009-06-29 11:25:00,1.7471,1.74735,1.74705,1.74735,140600000.0
2009-06-29 11:26:00,1.7473,1.7475,1.74695,1.7471,105800000.0
2009-06-29 11:27:00,1.7471,1.7474,1.74695,1.7471,185200000.0
2009-06-29 11:28:00,1.74725,1.74725,1.74675,1.7469,336600000.0
2009-06-29 11:29:00,1.7467,1.74705,1.7464,1.74695,107000000.0
2009-06-29 11:30:00,1.74695,1.7472,1.74665,1.7471,174800000.0
2009-06-29 11:31:00,1.7471,1.74735,1.7469,1.74715,145000000.0
2009-06-29 11:32:00,1.7471,1.7472,1.74665,1.74685,302800000.0
2009-06-29 11:33:00,1.7468,1.7468,1.7464,1.74645,114400000.0
2009-06-29 11:34:00,1.7465,1.7468,1.74625,1.7468,133200000.0
2009-06-29 11:35:00,1.74685,1.7472,1.7467,1.7471,173000000.0
2009-06-29 11:36:00,1.7472,1.7475,1.7472,1.74735,108400000.0
2009-06-29 11:37:00,1.7473,1.7473,1.746,1.746,148200000.0
2009-06-29 11:38:00,1.74605,1.7465,1.74605,1.7465,72400000.0
2009-06-29 11:39:00,1.7463,1.747,1.7461,1.74665,216600000.0
2009-06-29 11:40:00,1.74665,1.7468,1.74615,1.7468,171000000.0
2009-06-29 11:41:00,1.74695,1.74725,1.74675,1.74715,133200000.0
2009-06-29 11:42:00,1.7472,1.74735,1.7469,1.74715,164000000.0
2009-06-29 11:43:00,1.74715,1.74715,1.7467,1.74685,153400000.0
2009-06-29 11:44:00,1.74675,1.74705,1.7465,1.74675,149400000.0
2009-06-29 11:45:00,1.7468,1.74745,1.7466,1.7474,247200000.0
2009-06-29 11:46:00,1.74725,1.7475,1.7463,1.7466,225200000.0
2009-06-29 11:47:00,1.74655,1.74675,1.7463,1.74645,132000000.0
2009-06-29 11:48:00,1.7464,1.7468,1.74635,1.74675,82600000.0
2009-06-29 11:49:00,1.74675,1.74675,1.7464,1.74645,76000000.0
2009-06-29 11:50:00,1.74655,1.74715,1.7465,1.7469,127800000.0
2009-06-29 11:51:00,1.7467,1.747,1.74665,1.74685,211400000.0
2009-06-29 11:52:00,1.7468,1.7473,1.74665,1.74695,151000000.0
2009-06-29 11:53:00,1.7469,1.74725,1.7468,1.74685,167400000.0
2009-06-29 11:54:00,1.7469,1.74705,1.74635,1.74665,164200000.0
2009-06-29 11:55:00,1.74665,1.74675,1.74625,1.7463,100600000.0
2009-06-29 11:56:00,1.74645,1.74645,1.74605,1.7461,66800000.0
2009-06-29 11:57:00,1.74615,1.7462,1.746,1.746,86200000.0
2009-06-29 11:58:00,1.74595,1.7461,1.74595,1.7461,211200000.0
2009-06-29 11:59:00,1.74615,1.74635,1.7461,1.7462,157000000.0
2009-06-29 12:00:00,1.74625,1.74645,1.74625,1.7464,88600000.0
2009-06-29 12:01:00,1.7463,1.74665,1.74625,1.7466,160000000.0
2009-06-29 12:02:00,1.74655,1.74665,1.74545,1.7459,204500000.0
2009-06-29 12:03:00,1.74585,1.74615,1.7456,1.746,185400000.0
2009-06-29 12:04:00,1.74585,1.74655,1.74585,1.74645,132000000.0
2009-06-29 12:05:00,1.74645,1.74645,1.74545,1.74555,134800000.0
2009-06-29 12:06:00,1.74545,1.7459,1.74545,1.7457,131400000.0
2009-06-29 12:07:00,1.7457,1.7457,1.74515,1.74555,179400000.0
2009-06-29 12:08:00,1.74545,1.74605,1.7454,1.74575,166400000.0
2009-06-29 12:09:00,1.7457,1.7458,1.74515,1.74515,88000000.0
2009-06-29 12:10:00,1.7452,1.74535,1.7448,1.745,177400000.0
2009-06-29 12:11:00,1.7449,1.74495,1.74425,1.7444,186800000.0
2009-06-29 12:12:00,1.7444,1.74545,1.74425,1.7447,276800000.0
2009-06-29 12:13:00,1.7448,1.74495,1.7445,1.74485,126400000.0
2009-06-29 12:14:00,1.74475,1.74525,1.7447,1.74505,169800000.0
2009-06-29 12:15:00,1.74505,1.7451,1.7447,1.74475,157800000.0
2009-06-29 12:16:00,1.7447,1.745,1.74445,1.74495,110600000.0
2009-06-29 12:17:00,1.74505,1.7451,1.7447,1.74485,118400000.0
2009-06-29 12:18:00,1.74485,1.74555,1.7447,1.74535,213800000.0
2009-06-29 12:19:00,1.7454,1.7456,1.74525,1.7454,179400000.0
2009-06-29 12:20:00,1.7457,1.7459,1.7454,1.74575,87000000.0
2009-06-29 12:21:00,1.7458,1.74585,1.7448,1.7449,119600000.0
2009-06-29 12:22:00,1.745,1.7454,1.74475,1.74515,163600000.0
2009-06-29 12:23:00,1.74515,1.74545,1.74475,1.7453,276000000.0
2009-06-29 12:24:00,1.74525,1.74555,1.74495,1.7454,122200000.0
2009-06-29 12:25:00,1.74545,1.74565,1.7453,1.7455,87600000.0
2009-06-29 12:26:00,1.74545,1.74575,1.7451,1.7453,158800000.0
2009-06-29 12:27:00,1.74515,1.7453,1.74455,1.7446,148000000.0
2009-06-29 12:28:00,1.7446,1.7448,1.74455,1.7447,98200000.0
2009-06-29 12:29:00,1.7447,1.74495,1.74445,1.7448,243400000.0
2009-06-29 12:30:00,1.7448,1.745,1.7446,1.7447,96400000.0
2009-06-29 12:31:00,1.7447,1.7447,1.7441,1.7442,138000000.0
2009-06-29 12:32:00,1.7442,1.7443,1.744,1.7442,132000000.0
2009-06-29 12:33:00,1.7442,1.74455,1.74395,1.7445,229000000.0
2009-06-29 12:34:00,1.7445,1.7445,1.744,1.7443,165200000.0
2009-06-29 12:35:00,1.7443,1.7443,1.744,1.7441,84800000.0
2009-06-29 12:36:00,1.74425,1.7453,1.7441,1.7453,127100000.0
2009-06-29 12:37:00,1.7454,1.74585,1.74525,1.7455,148400000.0
2009-06-29 12:38:00,1.7455,1.7461,1.7455,1.7461,204000000.0
2009-06-29 12:39:00,1.7461,1.74615,1.74565,1.74575,129800000.0
2009-06-29 12:40:00,1.7457,1.7465,1.74565,1.74635,169200000.0
2009-06-29 12:41:00,1.7464,1.7466,1.7457,1.7458,260200000.0
2009-06-29 12:42:00,1.74575,1.7461,1.7456,1.7458,163800000.0
2009-06-29 12:43:00,1.74575,1.7461,1.7454,1.74585,86200000.0
2009-06-29 12:44:00,1.74585,1.74635,1.7458,1.746,164600000.0
2009-06-29 12:45:00,1.7459,1.7459,1.74535,1.74565,97600000.0
2009-06-29 12:46:00,1.7456,1.746,1.7455,1.7459,89400000.0
2009-06-29 12:47:00,1.7459,1.747,1.7459,1.7469,125600000.0
2009-06-29 12:48:00,1.74685,1.74725,1.7464,1.74675,204800000.0
2009-06-29 12:49:00,1.74685,1.74715,1.74605,1.7464,252600000.0
2009-06-29 12:50:00,1.7464,1.7468,1.7462,1.7466,205600000.0
2009-06-29 12:51:00,1.7466,1.7467,1.74605,1.74615,125000000.0
2009-06-29 12:52:00,1.7462,1.7463,1.74575,1.7458,256400000.0
2009-06-29 12:53:00,1.7458,1.74605,1.7456,1.74605,211800000.0
2009-06-29 12:54:00,1.74605,1.74625,1.74595,1.74625,81600000.0
2009-06-29 12:55:00,1.7462,1.74645,1.74605,1.74625,114800000.0
2009-06-29 12:56:00,1.7464,1.7464,1.74595,1.74595,195400000.0
2009-06-29 12:57:00,1.74595,1.74595,1.74575,1.7458,167200000.0
2009-06-29 12:58:00,1.7458,1.74605,1.74515,1.7452,148800000.0
2009-06-29 12:59:00,1.74515,1.74535,1.7444,1.745,309000000.0
2009-06-29 13:00:00,1.7449,1.7454,1.7448,1.74525,160400000.0
2009-06-29 13:01:00,1.74525,1.7454,1.7448,1.7452,103400000.0
2009-06-29 13:02:00,1.7452,1.7453,1.74505,1.74505,80000000.0
2009-06-29 13:03:00,1.74505,1.7452,1.74485,1.7449,80000000.0
2009-06-29 13:04:00,1.7451,1.7457,1.7451,1.74535,109400000.0
2009-06-29 13:05:00,1.7454,1.7455,1.7445,1.74515,260600000.0
2009-06-29 13:06:00,1.74515,1.7452,1.74495,1.7451,159600000.0
2009-06-29 13:07:00,1.7451,1.7453,1.74455,1.74495,202800000.0
2009-06-29 13:08:00,1.74495,1.7452,1.7449,1.7452,151200000.0
2009-06-29 13:09:00,1.74535,1.7458,1.74455,1.7447,284800000.0
2009-06-29 13:10:00,1.7447,1.7451,1.7446,1.74495,269000000.0
2009-06-29 13:11:00,1.745,1.7455,1.74455,1.7452,180800000.0
2009-06-29 13:12:00,1.74515,1.74515,1.74475,1.7451,135400000.0
2009-06-29 13:13:00,1.7451,1.74525,1.74475,1.7448,222600000.0
2009-06-29 13:14:00,1.7448,1.7451,1.74465,1.745,88200000.0
2009-06-29 13:15:00,1.74495,1.74535,1.74445,1.7449,175800000.0
2009-06-29 13:16:00,1.7449,1.74505,1.74425,1.74475,128000000.0
2009-06-29 13:17:00,1.74475,1.74505,1.74465,1.74485,171600000.0
2009-06-29 13:18:00,1.74485,1.74485,1.74445,1.74465,197200000.0
2009-06-29 13:19:00,1.7446,1.74485,1.7444,1.74465,142400000.0
2009-06-29 13:20:00,1.74465,1.74485,1.7444,1.74455,152800000.0
2009-06-29 13:21:00,1.74465,1.74495,1.7445,1.7449,177000000.0
2009-06-29 13:22:00,1.7449,1.74515,1.7447,1.74485,154800000.0
2009-06-29 13:23:00,1.7448,1.74515,1.74475,1.7451,72400000.0
2009-06-29 13:24:00,1.7451,1.74535,1.74495,1.74495,30300000.0
2009-06-29 13:25:00,1.74495,1.74545,1.74495,1.74515,111000000.0
2009-06-29 13:26:00,1.7451,1.7454,1.7448,1.74525,138000000.0
2009-06-29 13:27:00,1.74545,1.74555,1.7449,1.745,213000000.0
2009-06-29 13:28:00,1.7452,1.74545,1.74495,1.7451,256000000.0
2009-06-29 13:29:00,1.7452,1.7456,1.7451,1.7454,250800000.0
2009-06-29 13:30:00,1.74535,1.74565,1.745,1.74505,198600000.0
2009-06-29 13:31:00,1.74505,1.7454,1.74485,1.745,163600000.0
2009-06-29 13:32:00,1.745,1.74515,1.74445,1.74455,257400000.0
2009-06-29 13:33:00,1.7445,1.74475,1.7444,1.7446,120000000.0
2009-06-29 13:34:00,1.7446,1.74485,1.7445,1.74475,101800000.0
2009-06-29 13:35:00,1.74475,1.7448,1.7444,1.74465,119600000.0
2009-06-29 13:36:00,1.74465,1.74465,1.7441,1.74425,90400000.0
2009-06-29 13:37:00,1.74425,1.74455,1.74405,1.74455,80000000.0
2009-06-29 13:38:00,1.7445,1.74475,1.7444,1.7446,81400000.0
2009-06-29 13:39:00,1.7446,1.74475,1.74425,1.74435,91400000.0
2009-06-29 13:40:00,1.7443,1.7445,1.74415,1.7444,182600000.0
2009-06-29 13:41:00,1.7443,1.74465,1.7443,1.7445,94600000.0
2009-06-29 13:42:00,1.7449,1.7449,1.74435,1.74455,105800000.0
2009-06-29 13:43:00,1.74455,1.7447,1.74435,1.7444,50000000.0
2009-06-29 13:44:00,1.7444,1.74465,1.74435,1.74455,106200000.0
2009-06-29 13:45:00,1.74455,1.74475,1.74445,1.74465,78800000.0
2009-06-29 13:46:00,1.7447,1.7448,1.7443,1.74455,110200000.0
2009-06-29 13:47:00,1.7445,1.7451,1.7445,1.74495,183200000.0
2009-06-29 13:48:00,1.74495,1.745,1.7445,1.74465,121800000.0
2009-06-29 13:49:00,1.74465,1.745,1.74435,1.74445,227600000.0
2009-06-29 13:50:00,1.74455,1.7449,1.74425,1.7447,181400000.0
2009-06-29 13:51:00,1.74465,1.74465,1.7444,1.7445,135400000.0
2009-06-29 13:52:00,1.74445,1.74455,1.7443,1.7443,175600000.0
2009-06-29 13:53:00,1.74425,1.7447,1.74425,1.74465,119800000.0
2009-06-29 13:54:00,1.7446,1.74475,1.7444,1.74445,322400000.0
2009-06-29 13:55:00,1.7445,1.7446,1.7444,1.7445,277600000.0
2009-06-29 13:56:00,1.7445,1.7446,1.74395,1.744,401400000.0
2009-06-29 13:57:00,1.74395,1.74415,1.7439,1.74395,122600000.0
2009-06-29 13:58:00,1.74395,1.74395,1.7433,1.74385,162600000.0
2009-06-29 13:59:00,1.74385,1.7445,1.74375,1.7442,338400000.0
2009-06-29 14:00:00,1.7441,1.7441,1.74355,1.74395,301600000.0
2009-06-29 14:01:00,1.74395,1.74455,1.74395,1.74455,390600000.0
2009-06-29 14:02:00,1.74455,1.7446,1.74405,1.7446,244600000.0
2009-06-29 14:03:00,1.7446,1.7449,1.7444,1.7448,280400000.0
2009-06-29 14:04:00,1.7448,1.7449,1.74435,1.74435,253200000.0
2009-06-29 14:05:00,1.7445,1.7447,1.744,1.7442,214800000.0
2009-06-29 14:06:00,1.7442,1.74475,1.7441,1.7446,199400000.0
2009-06-29 14:07:00,1.7445,1.7447,1.7445,1.74465,72600000.0
2009-06-29 14:08:00,1.7447,1.74495,1.7446,1.7446,103600000.0
2009-06-29 14:09:00,1.7446,1.7451,1.74445,1.74485,200400000.0
2009-06-29 14:10:00,1.74495,1.745,1.74455,1.74465,125000000.0
2009-06-29 14:11:00,1.7447,1.74555,1.74445,1.74545,213800000.0
2009-06-29 14:12:00,1.74545,1.74545,1.7444,1.74445,114400000.0
2009-06-29 14:13:00,1.7445,1.74485,1.7445,1.74485,73200000.0
2009-06-29 14:14:00,1.7449,1.7451,1.7446,1.7451,178400000.0
2009-06-29 14:15:00,1.74495,1.74525,1.74425,1.74425,163400000.0
2009-06-29 14:16:00,1.74425,1.7449,1.74405,1.7445,144800000.0
2009-06-29 14:17:00,1.74455,1.74525,1.74395,1.74495,136400000.0
2009-06-29 14:18:00,1.74485,1.74485,1.7438,1.7441,192400000.0
2009-06-29 14:19:00,1.7442,1.7446,1.7441,1.74425,282600000.0
2009-06-29 14:20:00,1.74425,1.74455,1.74405,1.7442,203400000.0
2009-06-29 14:21:00,1.74425,1.74435,1.7439,1.7441,177400000.0
2009-06-29 14:22:00,1.7441,1.74455,1.74405,1.7442,159400000.0
2009-06-29 14:23:00,1.7443,1.74445,1.74405,1.74435,156600000.0
2009-06-29 14:24:00,1.74435,1.74465,1.74425,1.7445,188600000.0
2009-06-29 14:25:00,1.7445,1.74475,1.7443,1.74475,168800000.0
2009-06-29 14:26:00,1.7447,1.7451,1.74465,1.74465,198000000.0
2009-06-29 14:27:00,1.74465,1.74465,1.7441,1.7441,157400000.0
2009-06-29 14:28:00,1.7442,1.7444,1.744,1.7441,122000000.0
2009-06-29 14:29:00,1.7441,1.7446,1.7441,1.7446,103800000.0
2009-06-29 14:30:00,1.7447,1.74495,1.74405,1.74495,96400000.0
2009-06-29 14:31:00,1.74485,1.74525,1.74475,1.7451,143400000.0
2009-06-29 14:32:00,1.7451,1.7458,1.74505,1.7456,208200000.0
2009-06-29 14:33:00,1.7456,1.74585,1.7455,1.7457,209800000.0
2009-06-29 14:34:00,1.7457,1.74585,1.74555,1.74585,55200000.0
2009-06-29 14:35:00,1.7459,1.7459,1.7455,1.74565,91200000.0
2009-06-29 14:36:00,1.7456,1.7457,1.7451,1.74515,133000000.0
2009-06-29 14:37:00,1.74505,1.7452,1.74475,1.74485,72200000.0
2009-06-29 14:38:00,1.745,1.74505,1.7445,1.74465,250400000.0
2009-06-29 14:39:00,1.74465,1.74465,1.74355,1.7437,344400000.0
2009-06-29 14:40:00,1.7437,1.74405,1.74365,1.7437,189600000.0
2009-06-29 14:41:00,1.7437,1.7439,1.74325,1.74335,218200000.0
2009-06-29 14:42:00,1.74345,1.744,1.74335,1.7437,163400000.0
2009-06-29 14:43:00,1.7437,1.7442,1.7437,1.74405,77400000.0
2009-06-29 14:44:00,1.74405,1.7443,1.74395,1.74425,126000000.0
2009-06-29 14:45:00,1.74425,1.7449,1.7442,1.74465,213400000.0
2009-06-29 14:46:00,1.74465,1.7452,1.74455,1.7452,136200000.0
2009-06-29 14:47:00,1.7451,1.7452,1.7448,1.7452,145200000.0
2009-06-29 14:48:00,1.7452,1.7456,1.745,1.7454,149200000.0
2009-06-29 14:49:00,1.74545,1.7463,1.7454,1.74615,169400000.0
2009-06-29 14:50:00,1.74615,1.7463,1.74565,1.74595,109800000.0
2009-06-29 14:51:00,1.746,1.74605,1.74575,1.7459,108600000.0
2009-06-29 14:52:00,1.74585,1.7463,1.74585,1.74615,60800000.0
2009-06-29 14:53:00,1.74615,1.7463,1.7458,1.7458,90200000.0
2009-06-29 14:54:00,1.7458,1.7459,1.7453,1.7456,174800000.0
2009-06-29 14:55:00,1.7456,1.7461,1.7456,1.7459,108200000.0
2009-06-29 14:56:00,1.7459,1.74605,1.7455,1.7456,158800000.0
2009-06-29 14:57:00,1.74575,1.7462,1.7456,1.7459,153600000.0
2009-06-29 14:58:00,1.7461,1.74645,1.74575,1.74645,262400000.0
2009-06-29 14:59:00,1.74645,1.7467,1.74575,1.7459,210600000.0
2009-06-29 15:00:00,1.74585,1.74655,1.74575,1.74635,254200000.0
2009-06-29 15:01:00,1.74625,1.747,1.74625,1.7469,194200000.0
2009-06-29 15:02:00,1.7469,1.7472,1.74665,1.7467,201600000.0
2009-06-29 15:03:00,1.7467,1.7472,1.74665,1.7472,114800000.0
2009-06-29 15:04:00,1.7473,1.7474,1.747,1.74735,93800000.0
2009-06-29 15:05:00,1.74725,1.74735,1.74675,1.747,241800000.0
2009-06-29 15:06:00,1.747,1.74705,1.7466,1.7468,169400000.0
2009-06-29 15:07:00,1.7469,1.7469,1.74645,1.74655,256600000.0
2009-06-29 15:08:00,1.74685,1.74695,1.7464,1.74665,184600000.0
2009-06-29 15:09:00,1.7466,1.7468,1.74645,1.7466,140000000.0
2009-06-29 15:10:00,1.7466,1.7467,1.7465,1.74665,101800000.0
2009-06-29 15:11:00,1.74665,1.7468,1.7457,1.7458,188600000.0
2009-06-29 15:12:00,1.74575,1.7462,1.7456,1.74585,177400000.0
2009-06-29 15:13:00,1.74585,1.7463,1.74555,1.74615,187200000.0
2009-06-29 15:14:00,1.7462,1.74645,1.74615,1.7462,153200000.0
2009-06-29 15:15:00,1.7462,1.7464,1.746,1.74625,182000000.0
2009-06-29 15:16:00,1.7463,1.7465,1.74625,1.74645,72800000.0
2009-06-29 15:17:00,1.7464,1.74685,1.7463,1.74685,110600000.0
2009-06-29 15:18:00,1.7468,1.747,1.7465,1.7466,121800000.0
2009-06-29 15:19:00,1.7465,1.7471,1.74645,1.7469,138000000.0
2009-06-29 15:20:00,1.74685,1.747,1.7465,1.7468,177800000.0
2009-06-29 15:21:00,1.7469,1.7469,1.74615,1.74615,151800000.0
2009-06-29 15:22:00,1.7461,1.74615,1.74535,1.7455,114200000.0
2009-06-29 15:23:00,1.74545,1.7463,1.74535,1.74625,132600000.0
2009-06-29 15:24:00,1.7463,1.74665,1.74605,1.7463,174200000.0
2009-06-29 15:25:00,1.7463,1.7466,1.7461,1.74635,141600000.0
2009-06-29 15:26:00,1.7463,1.7467,1.74615,1.7467,176200000.0
2009-06-29 15:27:00,1.74665,1.7469,1.7465,1.7466,180400000.0
2009-06-29 15:28:00,1.7466,1.7468,1.74645,1.74675,111000000.0
2009-06-29 15:29:00,1.7468,1.74705,1.74665,1.74685,131800000.0
2009-06-29 15:30:00,1.74675,1.74725,1.74675,1.74705,182000000.0
2009-06-29 15:31:00,1.74695,1.74705,1.74635,1.7469,246800000.0
2009-06-29 15:32:00,1.7469,1.74725,1.74625,1.74645,197400000.0
2009-06-29 15:33:00,1.74645,1.7477,1.74625,1.7477,200800000.0
2009-06-29 15:34:00,1.74765,1.7479,1.74715,1.7474,268600000.0
2009-06-29 15:35:00,1.74755,1.74835,1.7473,1.74775,264300000.0
2009-06-29 15:36:00,1.74795,1.74935,1.7477,1.7493,238000000.0
2009-06-29 15:37:00,1.74925,1.74925,1.74815,1.7482,333200000.0
2009-06-29 15:38:00,1.74815,1.7484,1.74645,1.7475,245200000.0
2009-06-29 15:39:00,1.74745,1.7476,1.747,1.7473,239000000.0
2009-06-29 15:40:00,1.7473,1.74835,1.74705,1.74825,245800000.0
2009-06-29 15:41:00,1.74795,1.74805,1.74745,1.74755,274800000.0
2009-06-29 15:42:00,1.74755,1.7477,1.74735,1.74745,158400000.0
2009-06-29 15:43:00,1.7475,1.7477,1.7468,1.7476,199000000.0
2009-06-29 15:44:00,1.7476,1.74775,1.74695,1.74735,246200000.0
2009-06-29 15:45:00,1.74735,1.7478,1.7471,1.74735,234000000.0
2009-06-29 15:46:00,1.74745,1.7478,1.7471,1.7473,247000000.0
2009-06-29 15:47:00,1.7473,1.7477,1.747,1.74765,257800000.0
2009-06-29 15:48:00,1.74755,1.7476,1.74685,1.74715,258800000.0
2009-06-29 15:49:00,1.74705,1.748,1.74705,1.74785,307600000.0
2009-06-29 15:50:00,1.74805,1.7483,1.74745,1.74805,353200000.0
2009-06-29 15:51:00,1.748,1.74855,1.7479,1.7481,167000000.0
2009-06-29 15:52:00,1.74805,1.7484,1.7479,1.74815,219600000.0
2009-06-29 15:53:00,1.7483,1.7488,1.74815,1.7487,184200000.0
2009-06-29 15:54:00,1.74875,1.7488,1.7484,1.7486,217200000.0
2009-06-29 15:55:00,1.7487,1.74895,1.74825,1.74855,191800000.0
2009-06-29 15:56:00,1.74855,1.749,1.7484,1.7484,183000000.0
2009-06-29 15:57:00,1.7484,1.7486,1.7481,1.7482,273000000.0
2009-06-29 15:58:00,1.74825,1.74855,1.7479,1.7479,140800000.0
2009-06-29 15:59:00,1.7479,1.74815,1.7472,1.7472,219800000.0
2009-06-29 16:00:00,1.7472,1.7476,1.74655,1.74655,286000000.0
2009-06-29 16:01:00,1.74655,1.7472,1.74655,1.74715,285600000.0
2009-06-29 16:02:00,1.7473,1.74755,1.7466,1.74725,255000000.0
2009-06-29 16:03:00,1.74725,1.74755,1.747,1.74715,184400000.0
2009-06-29 16:04:00,1.74725,1.74765,1.74705,1.74735,228200000.0
2009-06-29 16:05:00,1.74745,1.74785,1.74725,1.74745,239200000.0
2009-06-29 16:06:00,1.7474,1.74785,1.74735,1.7477,218000000.0
2009-06-29 16:07:00,1.7476,1.7479,1.7473,1.7476,218800000.0
2009-06-29 16:08:00,1.74755,1.74765,1.7469,1.74695,166400000.0
2009-06-29 16:09:00,1.747,1.74715,1.7463,1.7464,254800000.0
2009-06-29 16:10:00,1.7463,1.74685,1.7463,1.7467,236800000.0
2009-06-29 16:11:00,1.7467,1.7469,1.7462,1.7467,213400000.0
2009-06-29 16:12:00,1.7468,1.74705,1.7463,1.74665,181000000.0
2009-06-29 16:13:00,1.74665,1.7467,1.746,1.74625,242000000.0
2009-06-29 16:14:00,1.7463,1.7464,1.7456,1.74585,273200000.0
2009-06-29 16:15:00,1.74585,1.74595,1.7453,1.7455,237600000.0
2009-06-29 16:16:00,1.7455,1.7456,1.7448,1.7451,285200000.0
2009-06-29 16:17:00,1.7451,1.746,1.745,1.7458,277600000.0
2009-06-29 16:18:00,1.7458,1.74615,1.7454,1.7455,248400000.0
2009-06-29 16:19:00,1.7455,1.74585,1.74535,1.74555,331600000.0
2009-06-29 16:20:00,1.74555,1.74565,1.7453,1.7456,324600000.0
2009-06-29 16:21:00,1.7456,1.74685,1.7455,1.7464,356000000.0
2009-06-29 16:22:00,1.7463,1.7467,1.74605,1.74615,279200000.0
2009-06-29 16:23:00,1.7462,1.7469,1.7461,1.74665,201600000.0
2009-06-29 16:24:00,1.74665,1.7468,1.7457,1.7459,167000000.0
2009-06-29 16:25:00,1.7459,1.7461,1.74545,1.74605,125600000.0
2009-06-29 16:26:00,1.7461,1.7462,1.74575,1.74585,99800000.0
2009-06-29 16:27:00,1.74585,1.7459,1.74515,1.74535,173800000.0
2009-06-29 16:28:00,1.7454,1.74565,1.74505,1.7453,213600000.0
2009-06-29 16:29:00,1.7453,1.74565,1.74505,1.74515,142600000.0
2009-06-29 16:30:00,1.74515,1.74575,1.7449,1.74505,302200000.0
2009-06-29 16:31:00,1.74505,1.7454,1.7449,1.74515,282200000.0
2009-06-29 16:32:00,1.74515,1.7458,1.74495,1.7457,472800000.0
2009-06-29 16:33:00,1.7457,1.746,1.74535,1.7457,358200000.0
2009-06-29 16:34:00,1.7457,1.7458,1.74515,1.74535,458800000.0
2009-06-29 16:35:00,1.74535,1.7463,1.7452,1.7462,269600000.0
2009-06-29 16:36:00,1.7462,1.74695,1.74585,1.74665,238200000.0
2009-06-29 16:37:00,1.74665,1.74695,1.74605,1.74675,282600000.0
2009-06-29 16:38:00,1.74675,1.74735,1.74675,1.74725,464400000.0
2009-06-29 16:39:00,1.74725,1.74755,1.7471,1.74725,269600000.0
2009-06-29 16:40:00,1.74725,1.7477,1.747,1.7475,224600000.0
2009-06-29 16:41:00,1.7475,1.74775,1.74705,1.7477,267400000.0
2009-06-29 16:42:00,1.74775,1.74835,1.74745,1.74835,303600000.0
2009-06-29 16:43:00,1.748,1.7485,1.74795,1.748,297000000.0
2009-06-29 16:44:00,1.74805,1.7481,1.7473,1.74755,287200000.0
2009-06-29 16:45:00,1.74755,1.74775,1.74655,1.74695,288400000.0
2009-06-29 16:46:00,1.747,1.74755,1.74675,1.7474,277400000.0
2009-06-29 16:47:00,1.7474,1.7474,1.74675,1.74695,138800000.0
2009-06-29 16:48:00,1.7468,1.7468,1.74645,1.74665,179600000.0
2009-06-29 16:49:00,1.74685,1.7474,1.7466,1.74735,236200000.0
2009-06-29 16:50:00,1.7473,1.7476,1.74665,1.7467,254000000.0
2009-06-29 16:51:00,1.7467,1.7477,1.7467,1.7477,308400000.0
2009-06-29 16:52:00,1.7477,1.7479,1.74725,1.7477,214000000.0
2009-06-29 16:53:00,1.7477,1.74785,1.74715,1.7472,211000000.0
2009-06-29 16:54:00,1.7472,1.74755,1.7466,1.74705,312400000.0
2009-06-29 16:55:00,1.747,1.7471,1.74665,1.7468,124400000.0
2009-06-29 16:56:00,1.7469,1.74735,1.7465,1.74705,203200000.0
2009-06-29 16:57:00,1.7471,1.74745,1.7469,1.74705,116000000.0
2009-06-29 16:58:00,1.74705,1.7472,1.7468,1.7471,141400000.0
2009-06-29 16:59:00,1.7471,1.74795,1.7469,1.74765,237500000.0
2009-06-29 17:00:00,1.7477,1.7478,1.74695,1.74715,236800000.0
2009-06-29 17:01:00,1.74715,1.7474,1.747,1.7474,245600000.0
2009-06-29 17:02:00,1.7474,1.74745,1.74675,1.747,221600000.0
2009-06-29 17:03:00,1.7469,1.7471,1.74595,1.7466,232600000.0
2009-06-29 17:04:00,1.7468,1.74695,1.74625,1.74645,154400000.0
2009-06-29 17:05:00,1.74665,1.7471,1.7465,1.7469,175000000.0
2009-06-29 17:06:00,1.7469,1.7474,1.7469,1.7473,207800000.0
2009-06-29 17:07:00,1.7473,1.74765,1.7472,1.7473,212200000.0
2009-06-29 17:08:00,1.74735,1.74765,1.7467,1.7471,210200000.0
2009-06-29 17:09:00,1.74695,1.7472,1.7465,1.7469,274800000.0
2009-06-29 17:10:00,1.74685,1.747,1.74665,1.74675,136600000.0
2009-06-29 17:11:00,1.74675,1.74705,1.7466,1.74695,224000000.0
2009-06-29 17:12:00,1.74705,1.7473,1.7468,1.7469,98800000.0
2009-06-29 17:13:00,1.7469,1.7471,1.7465,1.7465,239800000.0
2009-06-29 17:14:00,1.7466,1.7468,1.7458,1.746,257800000.0
2009-06-29 17:15:00,1.746,1.74635,1.7459,1.7462,202000000.0
2009-06-29 17:16:00,1.7461,1.7464,1.746,1.74615,374000000.0
2009-06-29 17:17:00,1.7461,1.7466,1.7461,1.7465,289600000.0
2009-06-29 17:18:00,1.7465,1.7468,1.74605,1.7468,172200000.0
2009-06-29 17:19:00,1.7468,1.7471,1.74665,1.74675,287000000.0
2009-06-29 17:20:00,1.74675,1.7471,1.74615,1.74615,236400000.0
2009-06-29 17:21:00,1.74615,1.7462,1.74565,1.7459,304200000.0
2009-06-29 17:22:00,1.74585,1.74625,1.74585,1.74625,253200000.0
2009-06-29 17:23:00,1.74625,1.7465,1.74605,1.7463,146800000.0
2009-06-29 17:24:00,1.74625,1.74665,1.7462,1.74665,296000000.0
2009-06-29 17:25:00,1.7466,1.7467,1.7462,1.74655,159200000.0
2009-06-29 17:26:00,1.7466,1.7468,1.74635,1.74645,172400000.0
2009-06-29 17:27:00,1.74645,1.74685,1.7463,1.7463,182800000.0
2009-06-29 17:28:00,1.7463,1.7464,1.74555,1.7458,228400000.0
2009-06-29 17:29:00,1.7458,1.7461,1.7456,1.7461,171200000.0
2009-06-29 17:30:00,1.7462,1.74635,1.74595,1.74595,179800000.0
2009-06-29 17:31:00,1.74595,1.7463,1.7456,1.7457,117000000.0
2009-06-29 17:32:00,1.74565,1.74595,1.7455,1.7459,214000000.0
2009-06-29 17:33:00,1.7458,1.74625,1.7457,1.7458,160400000.0
2009-06-29 17:34:00,1.7457,1.7462,1.7456,1.7461,197800000.0
2009-06-29 17:35:00,1.74595,1.74625,1.74565,1.74595,163600000.0
2009-06-29 17:36:00,1.74595,1.74645,1.74585,1.74635,215800000.0
2009-06-29 17:37:00,1.7464,1.74675,1.7461,1.74625,163600000.0
2009-06-29 17:38:00,1.7463,1.74655,1.746,1.74615,141800000.0
2009-06-29 17:39:00,1.74615,1.7464,1.7459,1.74615,154800000.0
2009-06-29 17:40:00,1.74615,1.7466,1.7456,1.74585,162200000.0
2009-06-29 17:41:00,1.7458,1.74605,1.7458,1.746,166600000.0
2009-06-29 17:42:00,1.7459,1.7459,1.74465,1.74495,164000000.0
2009-06-29 17:43:00,1.7449,1.74525,1.7447,1.74525,270000000.0
2009-06-29 17:44:00,1.74525,1.7455,1.745,1.7453,281600000.0
2009-06-29 17:45:00,1.7453,1.74555,1.7445,1.7445,96400000.0
2009-06-29 17:46:00,1.7447,1.7447,1.74405,1.74445,177800000.0
2009-06-29 17:47:00,1.74445,1.74485,1.7444,1.7446,193200000.0
2009-06-29 17:48:00,1.7445,1.7446,1.74365,1.74415,135400000.0
2009-06-29 17:49:00,1.74415,1.7442,1.7437,1.74415,91600000.0
2009-06-29 17:50:00,1.7443,1.74455,1.7438,1.74385,100400000.0
2009-06-29 17:51:00,1.7438,1.74385,1.7433,1.74335,102800000.0
2009-06-29 17:52:00,1.74335,1.74395,1.74315,1.74375,178600000.0
2009-06-29 17:53:00,1.74375,1.74405,1.74355,1.74405,141400000.0
2009-06-29 17:54:00,1.74405,1.74465,1.74375,1.74435,205600000.0
2009-06-29 17:55:00,1.74435,1.7446,1.7442,1.7444,107600000.0
2009-06-29 17:56:00,1.74435,1.7447,1.7443,1.74435,220600000.0
2009-06-29 17:57:00,1.7444,1.74475,1.74415,1.74425,71400000.0
2009-06-29 17:58:00,1.7443,1.7443,1.74375,1.74395,138000000.0
2009-06-29 17:59:00,1.7439,1.74395,1.74275,1.74305,148000000.0
2009-06-29 18:00:00,1.74305,1.74325,1.74265,1.743,112600000.0
2009-06-29 18:01:00,1.743,1.74305,1.74285,1.7429,41400000.0
2009-06-29 18:02:00,1.7429,1.74295,1.74255,1.74295,68000000.0
2009-06-29 18:03:00,1.74295,1.7432,1.74285,1.74295,56000000.0
2009-06-29 18:04:00,1.743,1.74325,1.74295,1.74315,65800000.0
2009-06-29 18:05:00,1.7432,1.7435,1.7427,1.7432,61400000.0
2009-06-29 18:06:00,1.7433,1.74405,1.7433,1.7439,85600000.0
2009-06-29 18:07:00,1.74385,1.7441,1.74365,1.74405,94800000.0
2009-06-29 18:08:00,1.74405,1.7441,1.7434,1.74365,39600000.0
2009-06-29 18:09:00,1.74355,1.74355,1.74275,1.743,84800000.0
2009-06-29 18:10:00,1.743,1.7433,1.74285,1.7431,60000000.0
2009-06-29 18:11:00,1.7431,1.74315,1.74265,1.743,63800000.0
2009-06-29 18:12:00,1.743,1.74325,1.74265,1.74325,74600000.0
2009-06-29 18:13:00,1.7432,1.74335,1.74315,1.7433,41400000.0
2009-06-29 18:14:00,1.7434,1.7435,1.7434,1.74345,14000000.0
2009-06-29 18:15:00,1.74355,1.74385,1.7433,1.7437,62200000.0
2009-06-29 18:16:00,1.74375,1.744,1.74365,1.7437,57800000.0
2009-06-29 18:17:00,1.74375,1.74385,1.7427,1.7428,127200000.0
2009-06-29 18:18:00,1.7428,1.74295,1.7424,1.7428,119200000.0
2009-06-29 18:19:00,1.7428,1.74305,1.7424,1.74285,125200000.0
2009-06-29 18:20:00,1.74295,1.7435,1.74275,1.74285,92200000.0
2009-06-29 18:21:00,1.74285,1.74315,1.74255,1.74305,93200000.0
2009-06-29 18:22:00,1.7432,1.7433,1.74265,1.74275,124200000.0
2009-06-29 18:23:00,1.74265,1.7431,1.74225,1.74245,92800000.0
2009-06-29 18:24:00,1.74255,1.74265,1.7424,1.7426,54600000.0
2009-06-29 18:25:00,1.7425,1.74275,1.74225,1.74245,81600000.0
2009-06-29 18:26:00,1.74245,1.7427,1.7422,1.7423,139600000.0
2009-06-29 18:27:00,1.7424,1.7429,1.7421,1.7429,113400000.0
2009-06-29 18:28:00,1.74275,1.74345,1.7427,1.74335,107200000.0
2009-06-29 18:29:00,1.74325,1.7434,1.7431,1.7434,40000000.0
2009-06-29 18:30:00,1.7434,1.74365,1.7433,1.7434,53600000.0
2009-06-29 18:31:00,1.7434,1.74375,1.74315,1.7436,119800000.0
2009-06-29 18:32:00,1.74355,1.74405,1.74315,1.7433,119200000.0
2009-06-29 18:33:00,1.7432,1.74335,1.74245,1.74285,152200000.0
2009-06-29 18:34:00,1.74285,1.7429,1.7424,1.74275,75600000.0
2009-06-29 18:35:00,1.74275,1.74325,1.7426,1.7429,81200000.0
2009-06-29 18:36:00,1.7429,1.7436,1.74285,1.7434,48800000.0
2009-06-29 18:37:00,1.7434,1.74415,1.7434,1.74405,106800000.0
2009-06-29 18:38:00,1.74405,1.7441,1.7434,1.74355,84000000.0
2009-06-29 18:39:00,1.7436,1.744,1.7435,1.74375,175400000.0
2009-06-29 18:40:00,1.7438,1.744,1.74335,1.7437,157600000.0
2009-06-29 18:41:00,1.7437,1.7439,1.74355,1.7438,74200000.0
2009-06-29 18:42:00,1.7438,1.7439,1.74365,1.74365,37000000.0
2009-06-29 18:43:00,1.7437,1.7441,1.7435,1.7439,77600000.0
2009-06-29 18:44:00,1.74385,1.7441,1.7438,1.7439,45000000.0
2009-06-29 18:45:00,1.7441,1.7444,1.7439,1.7442,114000000.0
2009-06-29 18:46:00,1.74415,1.74445,1.7441,1.7443,92200000.0
2009-06-29 18:47:00,1.74415,1.7447,1.7441,1.7445,99200000.0
2009-06-29 18:48:00,1.7445,1.74485,1.74425,1.7443,127000000.0
2009-06-29 18:49:00,1.7443,1.7444,1.7442,1.74425,44800000.0
2009-06-29 18:50:00,1.74425,1.7446,1.7442,1.7443,73600000.0
2009-06-29 18:51:00,1.7443,1.7443,1.744,1.74405,45800000.0
2009-06-29 18:52:00,1.744,1.74435,1.74395,1.74425,36800000.0
2009-06-29 18:53:00,1.74425,1.74425,1.74405,1.74415,31800000.0
2009-06-29 18:54:00,1.74425,1.74425,1.74365,1.74405,61200000.0
2009-06-29 18:55:00,1.7438,1.7438,1.74315,1.7433,95400000.0
2009-06-29 18:56:00,1.7433,1.7436,1.7433,1.74355,32800000.0
2009-06-29 18:57:00,1.7437,1.7439,1.7437,1.7438,11600000.0
2009-06-29 18:58:00,1.7438,1.7441,1.74365,1.74395,107000000.0
2009-06-29 18:59:00,1.7439,1.74475,1.7439,1.74475,46800000.0
2009-06-29 19:00:00,1.74485,1.74485,1.74415,1.7442,100800000.0
2009-06-29 19:01:00,1.74415,1.74465,1.74405,1.7444,181400000.0
2009-06-29 19:02:00,1.74445,1.7446,1.74405,1.74415,100800000.0
2009-06-29 19:03:00,1.74415,1.74425,1.7439,1.7441,82400000.0
2009-06-29 19:04:00,1.744,1.7442,1.74385,1.74385,58800000.0
2009-06-29 19:05:00,1.7438,1.74415,1.7437,1.7437,53600000.0
2009-06-29 19:06:00,1.7437,1.7439,1.7436,1.74385,45400000.0
2009-06-29 19:07:00,1.74385,1.74405,1.7438,1.74385,17600000.0
2009-06-29 19:08:00,1.74385,1.74465,1.74385,1.74425,92200000.0
2009-06-29 19:09:00,1.74425,1.7443,1.7435,1.7439,124600000.0
2009-06-29 19:10:00,1.7439,1.74425,1.74375,1.74395,131600000.0
2009-06-29 19:11:00,1.74405,1.74405,1.74345,1.74385,174400000.0
2009-06-29 19:12:00,1.74375,1.7439,1.7431,1.74315,131000000.0
2009-06-29 19:13:00,1.7431,1.74345,1.7429,1.7432,148600000.0
2009-06-29 19:14:00,1.7432,1.7432,1.74235,1.7426,208800000.0
2009-06-29 19:15:00,1.7425,1.7429,1.7422,1.74235,161000000.0
2009-06-29 19:16:00,1.74225,1.7424,1.7419,1.7422,123400000.0
2009-06-29 19:17:00,1.7422,1.743,1.742,1.743,70000000.0
2009-06-29 19:18:00,1.7429,1.74345,1.7428,1.74325,68000000.0
2009-06-29 19:19:00,1.74325,1.74325,1.7429,1.743,49000000.0
2009-06-29 19:20:00,1.743,1.74325,1.74295,1.7431,53000000.0
2009-06-29 19:21:00,1.74305,1.7433,1.7426,1.7432,60600000.0
2009-06-29 19:22:00,1.7431,1.74335,1.7428,1.7433,65400000.0
2009-06-29 19:23:00,1.7433,1.7435,1.743,1.743,88800000.0
2009-06-29 19:24:00,1.743,1.7436,1.7429,1.7436,84200000.0
2009-06-29 19:25:00,1.7438,1.7438,1.7433,1.7435,100200000.0
2009-06-29 19:26:00,1.74355,1.74355,1.74325,1.74335,58400000.0
2009-06-29 19:27:00,1.74335,1.74395,1.74335,1.7437,46600000.0
2009-06-29 19:28:00,1.7437,1.74385,1.7434,1.74365,124200000.0
2009-06-29 19:29:00,1.7435,1.74425,1.7434,1.7442,113000000.0
2009-06-29 19:30:00,1.7442,1.7451,1.7442,1.745,132400000.0
2009-06-29 19:31:00,1.7449,1.7449,1.74405,1.74415,130600000.0
2009-06-29 19:32:00,1.7442,1.74425,1.74395,1.74405,74000000.0
2009-06-29 19:33:00,1.74415,1.74415,1.74385,1.74385,45800000.0
2009-06-29 19:34:00,1.74375,1.74405,1.7436,1.7439,117000000.0
2009-06-29 19:35:00,1.7439,1.74425,1.74355,1.74355,77200000.0
2009-06-29 19:36:00,1.74365,1.74375,1.74345,1.74375,46000000.0
2009-06-29 19:37:00,1.7437,1.7441,1.74365,1.7441,55600000.0
2009-06-29 19:38:00,1.74405,1.74435,1.744,1.7441,64200000.0
2009-06-29 19:39:00,1.7441,1.74415,1.7436,1.7436,49400000.0
2009-06-29 19:40:00,1.7436,1.74385,1.74345,1.74355,35000000.0
2009-06-29 19:41:00,1.7435,1.7438,1.7435,1.74375,60600000.0
2009-06-29 19:42:00,1.74375,1.7438,1.74345,1.7436,64600000.0
2009-06-29 19:43:00,1.7436,1.7437,1.74345,1.7437,98600000.0
2009-06-29 19:44:00,1.74365,1.7437,1.7433,1.7436,121200000.0
2009-06-29 19:45:00,1.7435,1.7436,1.743,1.7433,136400000.0
2009-06-29 19:46:00,1.7434,1.74385,1.7432,1.7435,72400000.0
2009-06-29 19:47:00,1.7438,1.74385,1.74325,1.7434,128000000.0
2009-06-29 19:48:00,1.74335,1.7443,1.74335,1.7441,149400000.0
2009-06-29 19:49:00,1.744,1.7441,1.743,1.7431,170000000.0
2009-06-29 19:50:00,1.7431,1.7433,1.7429,1.74305,136000000.0
2009-06-29 19:51:00,1.74305,1.7431,1.74275,1.74295,77200000.0
2009-06-29 19:52:00,1.7429,1.743,1.74265,1.7428,53600000.0
2009-06-29 19:53:00,1.7427,1.7428,1.74245,1.74255,133000000.0
2009-06-29 19:54:00,1.74255,1.7426,1.74245,1.7425,94000000.0
2009-06-29 19:55:00,1.74255,1.7428,1.74225,1.74225,117200000.0
2009-06-29 19:56:00,1.7423,1.7426,1.7421,1.7422,110200000.0
2009-06-29 19:57:00,1.7422,1.7423,1.741,1.7411,197800000.0
2009-06-29 19:58:00,1.7411,1.74225,1.741,1.7419,139600000.0
2009-06-29 19:59:00,1.7418,1.7423,1.7418,1.74215,83600000.0
2009-06-29 20:00:00,1.7423,1.7423,1.74145,1.74145,63200000.0
2009-06-29 20:01:00,1.74135,1.74175,1.7411,1.7417,83200000.0
2009-06-29 20:02:00,1.74165,1.74185,1.74155,1.7417,34000000.0
2009-06-29 20:03:00,1.74185,1.7425,1.74165,1.7423,111000000.0
2009-06-29 20:04:00,1.74225,1.7428,1.7422,1.7422,58400000.0
2009-06-29 20:05:00,1.74225,1.74245,1.7418,1.7419,96200000.0
2009-06-29 20:06:00,1.7419,1.74235,1.7417,1.74225,115400000.0
2009-06-29 20:07:00,1.74225,1.74235,1.7418,1.7422,142200000.0
2009-06-29 20:08:00,1.7422,1.7422,1.74195,1.74195,61800000.0
2009-06-29 20:09:00,1.742,1.742,1.74175,1.74195,54400000.0
2009-06-29 20:10:00,1.74185,1.74185,1.74145,1.7416,79400000.0
2009-06-29 20:11:00,1.74175,1.7419,1.74165,1.7419,34000000.0
2009-06-29 20:12:00,1.7418,1.74205,1.74145,1.74195,82200000.0
2009-06-29 20:13:00,1.74195,1.74205,1.74165,1.74205,41600000.0
2009-06-29 20:14:00,1.74195,1.74195,1.74145,1.74165,81200000.0
2009-06-29 20:15:00,1.7416,1.7422,1.74155,1.742,72600000.0
2009-06-29 20:16:00,1.74195,1.742,1.7414,1.7418,35000000.0
2009-06-29 20:17:00,1.7418,1.74195,1.7414,1.74195,67800000.0
2009-06-29 20:18:00,1.74205,1.74205,1.7417,1.74205,54400000.0
2009-06-29 20:19:00,1.74205,1.7421,1.7418,1.74185,44000000.0
2009-06-29 20:20:00,1.74195,1.742,1.74165,1.74185,49800000.0
2009-06-29 20:21:00,1.7418,1.7421,1.74165,1.742,77200000.0
2009-06-29 20:22:00,1.742,1.74205,1.74165,1.74165,42200000.0
2009-06-29 20:23:00,1.74175,1.7418,1.7414,1.7414,47400000.0
2009-06-29 20:24:00,1.74135,1.7415,1.74115,1.74135,59000000.0
2009-06-29 20:25:00,1.7414,1.742,1.7414,1.74175,76600000.0
2009-06-29 20:26:00,1.7416,1.7417,1.7412,1.74135,146800000.0
2009-06-29 20:27:00,1.74135,1.7414,1.7412,1.7412,53800000.0
2009-06-29 20:28:00,1.74115,1.74125,1.74065,1.74085,85400000.0
2009-06-29 20:29:00,1.74085,1.7419,1.74085,1.74175,44000000.0
2009-06-29 20:30:00,1.74175,1.7423,1.74155,1.7423,84000000.0
2009-06-29 20:31:00,1.7423,1.743,1.7423,1.7428,86800000.0
2009-06-29 20:32:00,1.74285,1.74285,1.74205,1.74225,103800000.0
2009-06-29 20:33:00,1.74225,1.74235,1.74205,1.74225,40200000.0
2009-06-29 20:34:00,1.74225,1.7424,1.74195,1.7421,29400000.0
2009-06-29 20:35:00,1.7421,1.7422,1.742,1.7421,27000000.0
2009-06-29 20:36:00,1.7421,1.7427,1.7419,1.7419,98800000.0
2009-06-29 20:37:00,1.7419,1.7419,1.7414,1.7414,55000000.0
2009-06-29 20:38:00,1.74155,1.7418,1.7414,1.7418,56400000.0
2009-06-29 20:39:00,1.7418,1.74185,1.74155,1.7417,55200000.0
2009-06-29 20:40:00,1.7417,1.742,1.7416,1.74195,42000000.0
2009-06-29 20:41:00,1.742,1.7421,1.742,1.742,22600000.0
2009-06-29 20:42:00,1.7421,1.74215,1.7416,1.7417,46600000.0
2009-06-29 20:43:00,1.7417,1.74185,1.74145,1.74175,31000000.0
2009-06-29 20:44:00,1.74175,1.7421,1.74175,1.74185,28400000.0
2009-06-29 20:45:00,1.7419,1.7419,1.7413,1.74135,49000000.0
2009-06-29 20:46:00,1.74135,1.7419,1.74135,1.7418,42000000.0
2009-06-29 20:47:00,1.74175,1.742,1.7417,1.74175,46800000.0
2009-06-29 20:48:00,1.74175,1.7418,1.74145,1.7417,37600000.0
2009-06-29 20:49:00,1.7417,1.74175,1.7415,1.7417,19200000.0
2009-06-29 20:50:00,1.7417,1.74175,1.7415,1.7417,11000000.0
2009-06-29 20:51:00,1.74175,1.74255,1.74175,1.74255,33000000.0
2009-06-29 20:52:00,1.7425,1.7425,1.7423,1.7424,25200000.0
2009-06-29 20:53:00,1.7424,1.74245,1.74215,1.7422,59600000.0
2009-06-29 20:54:00,1.74215,1.74245,1.7421,1.74225,46200000.0
2009-06-29 20:55:00,1.74225,1.7424,1.7421,1.7422,58000000.0
2009-06-29 20:56:00,1.74225,1.74225,1.7417,1.74205,96600000.0
2009-06-29 20:57:00,1.74185,1.74255,1.74185,1.74255,63000000.0
2009-06-29 20:58:00,1.7424,1.74285,1.7422,1.74285,61000000.0
2009-06-29 20:59:00,1.74285,1.74285,1.7421,1.74235,80000000.0
2009-06-29 21:00:00,1.74235,1.74255,1.7422,1.74255,54400000.0
2009-06-29 21:01:00,1.7426,1.74275,1.74215,1.74235,81800000.0
2009-06-29 21:02:00,1.7424,1.7424,1.74195,1.7423,48400000.0
2009-06-29 21:03:00,1.7424,1.7425,1.74225,1.74245,28000000.0
2009-06-29 21:04:00,1.74245,1.74265,1.74185,1.74215,103000000.0
2009-06-29 21:05:00,1.74205,1.74215,1.7419,1.74215,60200000.0
2009-06-29 21:06:00,1.7421,1.7422,1.742,1.7422,37600000.0
2009-06-29 21:07:00,1.74215,1.7422,1.74205,1.74215,28200000.0
2009-06-29 21:08:00,1.7422,1.74235,1.7418,1.7422,53200000.0
2009-06-29 21:09:00,1.74215,1.74245,1.742,1.742,37200000.0
2009-06-29 21:10:00,1.7421,1.7421,1.74185,1.74185,41600000.0
2009-06-29 21:11:00,1.7419,1.7423,1.7418,1.7422,75600000.0
2009-06-29 21:12:00,1.74225,1.7423,1.7421,1.7423,57600000.0
2009-06-29 21:13:00,1.74225,1.74245,1.74215,1.74215,37000000.0
2009-06-29 21:14:00,1.7421,1.74235,1.7421,1.74235,18000000.0
2009-06-29 21:15:00,1.74235,1.7424,1.74225,1.74235,37600000.0
2009-06-29 21:16:00,1.7423,1.74245,1.7421,1.74245,41600000.0
2009-06-29 21:17:00,1.74245,1.7425,1.74185,1.742,55400000.0
2009-06-29 21:18:00,1.74205,1.74205,1.74165,1.7419,30400000.0
2009-06-29 21:19:00,1.7419,1.74205,1.7417,1.7419,35000000.0
2009-06-29 21:20:00,1.7418,1.74215,1.7418,1.7421,48800000.0
2009-06-29 21:21:00,1.7421,1.7421,1.74165,1.7417,56400000.0
2009-06-29 21:22:00,1.7417,1.74225,1.7417,1.7419,59400000.0
2009-06-29 21:23:00,1.7419,1.74225,1.7419,1.7421,29200000.0
2009-06-29 21:24:00,1.74195,1.74205,1.74175,1.74175,28600000.0
2009-06-29 21:25:00,1.7418,1.74185,1.74165,1.7417,58600000.0
2009-06-29 21:26:00,1.7417,1.7419,1.7416,1.7416,39000000.0
2009-06-29 21:27:00,1.7416,1.7416,1.7414,1.7416,130400000.0
2009-06-29 21:28:00,1.74155,1.74155,1.7413,1.7414,23600000.0
2009-06-29 21:29:00,1.7414,1.74145,1.7412,1.7412,27400000.0
2009-06-29 21:30:00,1.7412,1.7414,1.74085,1.74135,120400000.0
2009-06-29 21:31:00,1.74135,1.74155,1.7413,1.74145,50800000.0
2009-06-29 21:32:00,1.74145,1.7416,1.7413,1.7414,68600000.0
2009-06-29 21:33:00,1.7414,1.74155,1.7414,1.74155,20000000.0
2009-06-29 21:34:00,1.74155,1.74225,1.74155,1.7417,97400000.0
2009-06-29 21:35:00,1.7417,1.74185,1.74135,1.74155,104200000.0
2009-06-29 21:36:00,1.74175,1.74175,1.7416,1.7416,53800000.0
2009-06-29 21:37:00,1.7416,1.7416,1.741,1.7414,120800000.0
2009-06-29 21:38:00,1.7413,1.74225,1.7413,1.7417,123200000.0
2009-06-29 21:39:00,1.7417,1.74185,1.74165,1.74175,109600000.0
2009-06-29 21:40:00,1.7419,1.7425,1.74185,1.7423,222400000.0
2009-06-29 21:41:00,1.7423,1.7424,1.7418,1.74205,177400000.0
2009-06-29 21:42:00,1.74195,1.7425,1.74195,1.74225,55800000.0
2009-06-29 21:43:00,1.7422,1.74225,1.74195,1.7422,86000000.0
2009-06-29 21:44:00,1.7422,1.7426,1.742,1.74235,90400000.0
2009-06-29 21:45:00,1.7425,1.74265,1.7422,1.7426,80400000.0
2009-06-29 21:46:00,1.74255,1.7428,1.74245,1.7426,61200000.0
2009-06-29 21:47:00,1.7426,1.74285,1.74255,1.7427,45600000.0
2009-06-29 21:48:00,1.7427,1.7428,1.74225,1.74225,57800000.0
2009-06-29 21:49:00,1.74215,1.74235,1.74215,1.74235,22400000.0
2009-06-29 21:50:00,1.74235,1.74235,1.742,1.742,133800000.0
2009-06-29 21:51:00,1.7421,1.7421,1.7418,1.74195,142200000.0
2009-06-29 21:52:00,1.74195,1.7422,1.7418,1.74205,190400000.0
2009-06-29 21:53:00,1.74205,1.7422,1.74185,1.7419,117200000.0
2009-06-29 21:54:00,1.7419,1.74225,1.7418,1.7419,170000000.0
2009-06-29 21:55:00,1.7419,1.74205,1.74155,1.74155,139000000.0
2009-06-29 21:56:00,1.74155,1.7418,1.7415,1.7415,57600000.0
2009-06-29 21:57:00,1.74155,1.7418,1.74155,1.7418,169800000.0
2009-06-29 21:58:00,1.74165,1.74185,1.74155,1.7417,86000000.0
2009-06-29 21:59:00,1.74175,1.7421,1.74165,1.7421,137800000.0
2009-06-29 22:00:00,1.7421,1.7421,1.74155,1.7416,65600000.0
2009-06-29 22:01:00,1.7416,1.74205,1.7416,1.74205,48000000.0
2009-06-29 22:02:00,1.74205,1.74205,1.74185,1.74195,38400000.0
2009-06-29 22:03:00,1.74195,1.74195,1.74185,1.74185,16400000.0
2009-06-29 22:04:00,1.74185,1.74215,1.74185,1.74215,15200000.0
2009-06-29 22:05:00,1.74205,1.74215,1.74185,1.74185,39000000.0
2009-06-29 22:06:00,1.74185,1.74185,1.7414,1.7416,31400000.0
2009-06-29 22:07:00,1.7417,1.74185,1.74155,1.74185,44400000.0
2009-06-29 22:08:00,1.74185,1.74195,1.74175,1.74195,34400000.0
2009-06-29 22:09:00,1.742,1.742,1.74195,1.74195,6600000.0
2009-06-29 22:10:00,1.742,1.74225,1.74195,1.7422,49200000.0
2009-06-29 22:11:00,1.74225,1.74225,1.742,1.7421,35600000.0
2009-06-29 22:12:00,1.7421,1.74225,1.7421,1.74225,18200000.0
2009-06-29 22:13:00,1.74225,1.74225,1.74205,1.74225,15600000.0
2009-06-29 22:14:00,1.74215,1.74255,1.74215,1.74255,14400000.0
2009-06-29 22:15:00,1.74265,1.7427,1.74265,1.7427,27200000.0
2009-06-29 22:16:00,1.7427,1.74275,1.74255,1.7427,75800000.0
2009-06-29 22:17:00,1.7427,1.7427,1.74255,1.7427,12800000.0
2009-06-29 22:18:00,1.7427,1.7427,1.7427,1.7427,2000000.0
2009-06-29 22:19:00,1.7427,1.7427,1.7424,1.7425,56400000.0
2009-06-29 22:20:00,1.7426,1.7427,1.7426,1.7427,6000000.0
2009-06-29 22:21:00,1.7427,1.74275,1.74255,1.7427,20200000.0
2009-06-29 22:22:00,1.7428,1.7429,1.7427,1.74275,26000000.0
2009-06-29 22:23:00,1.7428,1.7428,1.74165,1.7418,40000000.0
2009-06-29 22:24:00,1.7419,1.74255,1.7419,1.74255,75400000.0
2009-06-29 22:25:00,1.7425,1.7425,1.74195,1.74205,36200000.0
2009-06-29 22:26:00,1.7422,1.7422,1.7421,1.7421,23400000.0
2009-06-29 22:27:00,1.74215,1.74225,1.74195,1.7422,31200000.0
2009-06-29 22:28:00,1.74225,1.74225,1.74215,1.74225,17600000.0
2009-06-29 22:29:00,1.74225,1.74225,1.74205,1.74205,12200000.0
2009-06-29 22:30:00,1.74245,1.74245,1.74235,1.74235,3400000.0
2009-06-29 22:31:00,1.74235,1.7425,1.74235,1.74245,5800000.0
2009-06-29 22:32:00,1.74255,1.74295,1.74245,1.74275,18000000.0
2009-06-29 22:33:00,1.7426,1.74265,1.74245,1.74265,12000000.0
2009-06-29 22:34:00,1.74275,1.74275,1.74275,1.74275,4800000.0
2009-06-29 22:35:00,1.7428,1.74285,1.7428,1.7428,5400000.0
2009-06-29 22:36:00,1.74285,1.74285,1.7427,1.74275,41200000.0
2009-06-29 22:37:00,1.74275,1.7428,1.74275,1.7428,15200000.0
2009-06-29 22:38:00,1.7426,1.7426,1.74225,1.7425,42600000.0
2009-06-29 22:39:00,1.74235,1.7425,1.7423,1.74245,60200000.0
2009-06-29 22:40:00,1.74255,1.74255,1.74255,1.74255,1200000.0
2009-06-29 22:41:00,1.74255,1.7427,1.74255,1.7427,20800000.0
2009-06-29 22:42:00,1.74275,1.74275,1.7425,1.7426,54000000.0
2009-06-29 22:43:00,1.7426,1.743,1.7426,1.74285,15800000.0
2009-06-29 22:44:00,1.7429,1.7431,1.7428,1.7428,45800000.0
2009-06-29 22:45:00,1.7428,1.7429,1.7427,1.7427,64400000.0
2009-06-29 22:46:00,1.74275,1.74275,1.7425,1.7426,22000000.0
2009-06-29 22:47:00,1.7426,1.74275,1.74255,1.7427,21800000.0
2009-06-29 22:48:00,1.74265,1.74265,1.7426,1.74265,12800000.0
2009-06-29 22:49:00,1.74265,1.7427,1.7425,1.7427,45400000.0
2009-06-29 22:50:00,1.7427,1.74275,1.74245,1.74255,48800000.0
2009-06-29 22:51:00,1.74255,1.7426,1.74245,1.7426,30800000.0
2009-06-29 22:52:00,1.7426,1.7426,1.7423,1.74245,59200000.0
2009-06-29 22:53:00,1.7424,1.7424,1.7423,1.7423,11600000.0
2009-06-29 22:55:00,1.7423,1.7423,1.7421,1.7421,23200000.0
2009-06-29 22:56:00,1.7422,1.7422,1.7421,1.7422,62800000.0
2009-06-29 22:57:00,1.74225,1.7423,1.74205,1.74225,58600000.0
2009-06-29 22:58:00,1.74225,1.7423,1.7422,1.74225,10000000.0
2009-06-29 22:59:00,1.7422,1.7422,1.74165,1.74175,82600000.0
2009-06-29 23:00:00,1.74175,1.74185,1.7417,1.7418,9000000.0
2009-06-29 23:01:00,1.74129,1.74153,1.74126,1.74147,10400000.0
2009-06-29 23:02:00,1.7416,1.7419,1.7416,1.7419,10400000.0
2009-06-29 23:03:00,1.74195,1.74215,1.74195,1.7421,32000000.0
2009-06-29 23:04:00,1.74225,1.74225,1.74225,1.74225,1200000.0
2009-06-29 23:05:00,1.74215,1.7423,1.7419,1.7419,47000000.0
2009-06-29 23:06:00,1.74185,1.74185,1.74135,1.74135,31400000.0
2009-06-29 23:07:00,1.74125,1.7415,1.74115,1.74145,19600000.0
2009-06-29 23:08:00,1.74145,1.74145,1.74095,1.74095,13200000.0
2009-06-29 23:09:00,1.74095,1.74095,1.74095,1.74095,2400000.0
2009-06-29 23:10:00,1.74075,1.74095,1.74075,1.74075,11600000.0
2009-06-29 23:11:00,1.7409,1.74155,1.7409,1.7415,43600000.0
2009-06-29 23:12:00,1.7415,1.74185,1.7415,1.7418,10600000.0
2009-06-29 23:13:00,1.7418,1.7419,1.74175,1.7419,8000000.0
2009-06-29 23:14:00,1.7419,1.7419,1.7411,1.7411,11600000.0
2009-06-29 23:15:00,1.74155,1.74295,1.7413,1.74295,54200000.0
2009-06-29 23:16:00,1.74325,1.7434,1.7428,1.74315,26600000.0
2009-06-29 23:17:00,1.74325,1.74385,1.7431,1.74335,41600000.0
2009-06-29 23:18:00,1.7434,1.74455,1.7428,1.7428,43800000.0
2009-06-29 23:19:00,1.7429,1.7429,1.7428,1.7428,16200000.0
2009-06-29 23:20:00,1.7428,1.74295,1.7426,1.7426,25400000.0
2009-06-29 23:21:00,1.7426,1.74335,1.7426,1.74335,26800000.0
2009-06-29 23:22:00,1.74375,1.74385,1.74315,1.74385,27600000.0
2009-06-29 23:23:00,1.7439,1.7439,1.74375,1.7439,24000000.0
2009-06-29 23:24:00,1.7441,1.7445,1.74375,1.74375,70000000.0
2009-06-29 23:25:00,1.7437,1.74425,1.7437,1.74425,9200000.0
2009-06-29 23:26:00,1.7444,1.7444,1.74365,1.7439,27800000.0
2009-06-29 23:27:00,1.74395,1.74415,1.74395,1.74415,8600000.0
2009-06-29 23:28:00,1.7441,1.7441,1.74365,1.74365,6400000.0
2009-06-29 23:29:00,1.74375,1.7441,1.74375,1.7441,8600000.0
2009-06-29 23:30:00,1.74415,1.7445,1.74345,1.74345,27200000.0
2009-06-29 23:31:00,1.7435,1.7437,1.7434,1.7437,19600000.0
2009-06-29 23:32:00,1.74375,1.744,1.7437,1.7438,22000000.0
2009-06-29 23:33:00,1.74365,1.74365,1.74365,1.74365,32600000.0
2009-06-29 23:34:00,1.7441,1.74415,1.74345,1.7437,32600000.0
2009-06-29 23:35:00,1.7437,1.7437,1.7436,1.7436,39200000.0
2009-06-29 23:36:00,1.7435,1.7436,1.7435,1.7436,4600000.0
2009-06-29 23:37:00,1.7435,1.74355,1.7432,1.74345,21800000.0
2009-06-29 23:38:00,1.74355,1.74355,1.74355,1.74355,2000000.0
2009-06-29 23:39:00,1.7436,1.7439,1.74345,1.74355,17000000.0
2009-06-29 23:40:00,1.74365,1.74425,1.74365,1.74425,15200000.0
2009-06-29 23:41:00,1.7441,1.7441,1.7441,1.7441,3400000.0
2009-06-29 23:42:00,1.74424,1.74424,1.74423,1.74423,3600000.0
2009-06-29 23:43:00,1.7442,1.7443,1.7442,1.7443,3600000.0
2009-06-29 23:44:00,1.7441,1.7441,1.74395,1.74395,3600000.0
2009-06-29 23:45:00,1.74395,1.74505,1.74395,1.74465,49000000.0
2009-06-29 23:46:00,1.7445,1.7445,1.7441,1.74425,20000000.0
2009-06-29 23:47:00,1.74425,1.74435,1.74415,1.74425,12200000.0
2009-06-29 23:48:00,1.74425,1.74435,1.7426,1.7428,9200000.0
2009-06-29 23:49:00,1.74285,1.74285,1.7428,1.7428,10400000.0
2009-06-29 23:50:00,1.743,1.743,1.743,1.743,2000000.0
2009-06-29 23:51:00,1.7426,1.74275,1.7424,1.74245,29000000.0
2009-06-29 23:52:00,1.74218,1.74218,1.74218,1.74218,3400000.0
2009-06-29 23:53:00,1.74245,1.74245,1.74245,1.74245,3400000.0
2009-06-29 23:54:00,1.74245,1.7435,1.74245,1.74325,34200000.0
2009-06-29 23:55:00,1.7431,1.7431,1.74285,1.74285,14000000.0
2009-06-29 23:56:00,1.7425,1.74325,1.7421,1.74325,71000000.0
2009-06-29 23:57:00,1.74325,1.74325,1.7429,1.7429,7400000.0
2009-06-29 23:58:00,1.7424,1.74255,1.74205,1.74215,27400000.0
2009-06-29 23:59:00,1.74235,1.74255,1.7423,1.7423,29000000.0
2009-06-30 00:00:00,1.74235,1.74265,1.74235,1.74265,11000000.0
2009-06-30 00:01:00,1.74245,1.7429,1.7419,1.74215,70400000.0
2009-06-30 00:02:00,1.74225,1.74245,1.74205,1.74215,51800000.0
2009-06-30 00:03:00,1.7423,1.7423,1.74215,1.74215,9400000.0
2009-06-30 00:04:00,1.7421,1.74245,1.742,1.74245,13800000.0
2009-06-30 00:05:00,1.74235,1.74285,1.74205,1.74235,75600000.0
2009-06-30 00:06:00,1.7424,1.74295,1.74205,1.74285,45800000.0
2009-06-30 00:07:00,1.7428,1.7429,1.74265,1.74285,52000000.0
2009-06-30 00:08:00,1.74285,1.74285,1.7428,1.74285,10200000.0
2009-06-30 00:09:00,1.74285,1.74285,1.74265,1.74275,14000000.0
2009-06-30 00:10:00,1.74265,1.7427,1.74265,1.7427,7600000.0
2009-06-30 00:11:00,1.7427,1.74275,1.74245,1.74255,35000000.0
2009-06-30 00:12:00,1.7426,1.7427,1.7426,1.7427,9200000.0
2009-06-30 00:13:00,1.7427,1.7427,1.7426,1.7426,7000000.0
2009-06-30 00:15:00,1.7427,1.74275,1.7427,1.7427,10600000.0
2009-06-30 00:16:00,1.7427,1.7429,1.7425,1.7426,70000000.0
2009-06-30 00:17:00,1.74265,1.74265,1.74265,1.74265,3200000.0
2009-06-30 00:18:00,1.74265,1.74265,1.74265,1.74265,2200000.0
2009-06-30 00:19:00,1.74265,1.7427,1.7425,1.7426,30200000.0
2009-06-30 00:20:00,1.74265,1.74265,1.7426,1.74265,10000000.0
2009-06-30 00:21:00,1.74265,1.74265,1.74265,1.74265,3200000.0
2009-06-30 00:22:00,1.74275,1.74275,1.74265,1.74265,16800000.0
2009-06-30 00:23:00,1.74275,1.7428,1.7419,1.7419,35600000.0
2009-06-30 00:24:00,1.74195,1.742,1.7419,1.74195,20800000.0
2009-06-30 00:25:00,1.74195,1.74195,1.74195,1.74195,14600000.0
2009-06-30 00:26:00,1.74195,1.742,1.7419,1.7419,25000000.0
2009-06-30 00:27:00,1.74195,1.74235,1.74185,1.74235,19600000.0
2009-06-30 00:28:00,1.7422,1.7424,1.7422,1.7424,18600000.0
2009-06-30 00:29:00,1.74227,1.74236,1.74226,1.74236,6200000.0
2009-06-30 00:30:00,1.7423,1.74245,1.7423,1.7424,6200000.0
2009-06-30 00:31:00,1.74235,1.74235,1.74215,1.74225,11600000.0
2009-06-30 00:32:00,1.74235,1.74235,1.74235,1.74235,2000000.0
2009-06-30 00:33:00,1.74225,1.74225,1.7416,1.7419,31000000.0
2009-06-30 00:34:00,1.74195,1.74215,1.74175,1.74175,41600000.0
2009-06-30 00:35:00,1.74195,1.7421,1.74195,1.7421,17800000.0
2009-06-30 00:36:00,1.7421,1.7421,1.74075,1.74105,73400000.0
2009-06-30 00:37:00,1.74105,1.7414,1.74075,1.74105,102000000.0
2009-06-30 00:38:00,1.7411,1.7412,1.7411,1.7411,18600000.0
2009-06-30 00:40:00,1.74115,1.74115,1.74005,1.74015,21800000.0
2009-06-30 00:41:00,1.7402,1.74095,1.74015,1.74095,51600000.0
2009-06-30 00:42:00,1.741,1.74105,1.7406,1.7406,31600000.0
2009-06-30 00:43:00,1.7403,1.7405,1.74,1.7403,33600000.0
2009-06-30 00:44:00,1.7403,1.74075,1.7401,1.7407,31600000.0
2009-06-30 00:45:00,1.7407,1.7408,1.7407,1.74075,8800000.0
2009-06-30 00:46:00,1.74065,1.7409,1.74065,1.7407,14200000.0
2009-06-30 00:47:00,1.7407,1.7407,1.7407,1.7407,1000000.0
2009-06-30 00:49:00,1.74085,1.74085,1.74085,1.74085,3000000.0
2009-06-30 00:50:00,1.7408,1.7408,1.74005,1.74015,42400000.0
2009-06-30 00:51:00,1.74035,1.74035,1.739,1.7393,79600000.0
2009-06-30 00:52:00,1.7393,1.7395,1.7392,1.73945,49600000.0
2009-06-30 00:53:00,1.73955,1.7396,1.73885,1.73925,78600000.0
2009-06-30 00:54:00,1.7392,1.7393,1.739,1.73905,42800000.0
2009-06-30 00:55:00,1.73905,1.7392,1.73875,1.73875,70600000.0
2009-06-30 00:56:00,1.73895,1.739,1.73765,1.73875,99800000.0
2009-06-30 00:57:00,1.73875,1.7391,1.738,1.73805,97000000.0
2009-06-30 00:58:00,1.7381,1.7385,1.738,1.73835,61800000.0
2009-06-30 00:59:00,1.73795,1.7383,1.7377,1.738,263400000.0
2009-06-30 01:00:00,1.738,1.73815,1.7371,1.7375,231400000.0
2009-06-30 01:01:00,1.7375,1.73765,1.73725,1.7376,256800000.0
2009-06-30 01:02:00,1.7375,1.73835,1.7374,1.7381,299800000.0
2009-06-30 01:03:00,1.7381,1.73835,1.73795,1.73835,81800000.0
2009-06-30 01:04:00,1.7384,1.7389,1.73835,1.73885,169400000.0
2009-06-30 01:05:00,1.73885,1.7391,1.7388,1.7391,138000000.0
2009-06-30 01:06:00,1.73915,1.7397,1.73895,1.7397,178600000.0
2009-06-30 01:07:00,1.7397,1.73985,1.73945,1.73975,145800000.0
2009-06-30 01:08:00,1.7398,1.7399,1.7389,1.73935,184000000.0
2009-06-30 01:09:00,1.73935,1.73965,1.7392,1.7395,66000000.0
2009-06-30 01:10:00,1.73955,1.73955,1.73925,1.73935,61000000.0
2009-06-30 01:11:00,1.73935,1.7394,1.73885,1.7391,239600000.0
2009-06-30 01:12:00,1.7391,1.7396,1.73905,1.73935,136000000.0
2009-06-30 01:13:00,1.7393,1.7393,1.7389,1.73895,45400000.0
2009-06-30 01:14:00,1.739,1.739,1.73885,1.7389,96000000.0
2009-06-30 01:15:00,1.73885,1.7393,1.73875,1.7393,129000000.0
2009-06-30 01:16:00,1.7393,1.7395,1.7384,1.73885,215400000.0
2009-06-30 01:17:00,1.7388,1.7393,1.73875,1.7393,126200000.0
2009-06-30 01:18:00,1.7392,1.73995,1.7388,1.7391,294400000.0
2009-06-30 01:19:00,1.739,1.73965,1.73865,1.7388,270000000.0
2009-06-30 01:20:00,1.7388,1.739,1.73845,1.7387,133600000.0
2009-06-30 01:21:00,1.73875,1.7389,1.7382,1.7386,264200000.0
2009-06-30 01:22:00,1.73885,1.73905,1.7386,1.73875,109400000.0
2009-06-30 01:23:00,1.73875,1.7389,1.73865,1.73875,63800000.0
2009-06-30 01:24:00,1.7389,1.7393,1.7389,1.7389,134400000.0
2009-06-30 01:25:00,1.739,1.7391,1.73855,1.73865,171400000.0
2009-06-30 01:26:00,1.73865,1.7394,1.73865,1.73905,231800000.0
2009-06-30 01:27:00,1.73905,1.73915,1.7385,1.7386,140600000.0
2009-06-30 01:28:00,1.73865,1.73865,1.7384,1.73845,17200000.0
2009-06-30 01:29:00,1.73845,1.73885,1.7383,1.7386,50400000.0
2009-06-30 01:30:00,1.7386,1.7389,1.7386,1.7388,18800000.0
2009-06-30 01:31:00,1.7389,1.7391,1.7388,1.7391,51800000.0
2009-06-30 01:32:00,1.73905,1.73975,1.7389,1.73955,47800000.0
2009-06-30 01:33:00,1.7397,1.74025,1.7397,1.73985,46600000.0
2009-06-30 01:34:00,1.73985,1.7402,1.73955,1.7398,96400000.0
2009-06-30 01:35:00,1.7398,1.74005,1.73915,1.73915,81400000.0
2009-06-30 01:36:00,1.73985,1.74005,1.7395,1.74,92200000.0
2009-06-30 01:37:00,1.7397,1.7404,1.7397,1.7404,148600000.0
2009-06-30 01:38:00,1.7403,1.74035,1.7396,1.7398,148800000.0
2009-06-30 01:39:00,1.7397,1.7397,1.7392,1.7395,152400000.0
2009-06-30 01:40:00,1.7396,1.74005,1.7391,1.73965,244600000.0
2009-06-30 01:41:00,1.73965,1.73975,1.73905,1.7392,187400000.0
2009-06-30 01:42:00,1.7392,1.7394,1.73865,1.73895,257200000.0
2009-06-30 01:43:00,1.739,1.73945,1.7389,1.73915,91200000.0
2009-06-30 01:44:00,1.73915,1.7397,1.73915,1.73945,57800000.0
2009-06-30 01:45:00,1.73945,1.73985,1.7393,1.73985,133600000.0
2009-06-30 01:46:00,1.7398,1.7409,1.73955,1.7408,160800000.0
2009-06-30 01:47:00,1.7407,1.741,1.74055,1.7408,162000000.0
2009-06-30 01:48:00,1.74075,1.741,1.74045,1.741,75800000.0
2009-06-30 01:49:00,1.7408,1.7409,1.7406,1.74085,90200000.0
2009-06-30 01:50:00,1.74095,1.74115,1.7409,1.74095,16200000.0
2009-06-30 01:51:00,1.74035,1.74065,1.7403,1.74065,38400000.0
2009-06-30 01:52:00,1.74065,1.74065,1.74045,1.74055,68000000.0
2009-06-30 01:53:00,1.74055,1.74055,1.7403,1.74045,48800000.0
2009-06-30 01:54:00,1.74045,1.74065,1.74035,1.7405,38200000.0
2009-06-30 01:55:00,1.7406,1.7409,1.74035,1.74045,199800000.0
2009-06-30 01:56:00,1.74045,1.7411,1.74025,1.7407,124800000.0
2009-06-30 01:57:00,1.7407,1.74095,1.7404,1.7405,83400000.0
2009-06-30 01:58:00,1.74055,1.74085,1.74055,1.7408,53600000.0
2009-06-30 01:59:00,1.74075,1.7411,1.74075,1.7409,81200000.0
2009-06-30 02:00:00,1.74085,1.7412,1.74025,1.7407,161400000.0
2009-06-30 02:01:00,1.7407,1.7412,1.74045,1.7412,165200000.0
2009-06-30 02:02:00,1.7412,1.7415,1.741,1.74145,124000000.0
2009-06-30 02:03:00,1.74135,1.7416,1.7412,1.74125,61600000.0
2009-06-30 02:04:00,1.74125,1.7414,1.74115,1.74125,64000000.0
2009-06-30 02:05:00,1.74125,1.7414,1.7405,1.7406,107600000.0
2009-06-30 02:06:00,1.7406,1.7409,1.73975,1.74065,189800000.0
2009-06-30 02:07:00,1.7406,1.7406,1.73995,1.74045,303600000.0
2009-06-30 02:08:00,1.7405,1.7407,1.73985,1.73985,207800000.0
2009-06-30 02:09:00,1.7399,1.74,1.7393,1.73965,228600000.0
2009-06-30 02:10:00,1.73965,1.73995,1.7391,1.7396,271600000.0
2009-06-30 02:11:00,1.7396,1.74015,1.7395,1.74015,68400000.0
2009-06-30 02:12:00,1.7402,1.7402,1.7399,1.7401,162800000.0
2009-06-30 02:13:00,1.74005,1.74045,1.7396,1.7396,171400000.0
2009-06-30 02:14:00,1.7398,1.74005,1.7396,1.73985,244800000.0
2009-06-30 02:15:00,1.7398,1.74025,1.7397,1.73975,141400000.0
2009-06-30 02:16:00,1.73975,1.74025,1.7395,1.7399,141800000.0
2009-06-30 02:17:00,1.7399,1.7403,1.7396,1.74025,236000000.0
2009-06-30 02:18:00,1.74025,1.74035,1.7397,1.73985,168000000.0
2009-06-30 02:19:00,1.73995,1.74045,1.73995,1.74035,126000000.0
2009-06-30 02:20:00,1.7403,1.7403,1.74,1.74015,148200000.0
2009-06-30 02:21:00,1.74015,1.7402,1.73985,1.7401,146200000.0
2009-06-30 02:22:00,1.74015,1.7405,1.74015,1.7404,46200000.0
2009-06-30 02:23:00,1.7404,1.7405,1.7404,1.7405,25200000.0
2009-06-30 02:24:00,1.7405,1.74095,1.7403,1.7408,314600000.0
2009-06-30 02:25:00,1.7408,1.7408,1.74045,1.74055,66600000.0
2009-06-30 02:26:00,1.7406,1.7409,1.7405,1.7406,102200000.0
2009-06-30 02:27:00,1.74085,1.74085,1.7402,1.7404,121600000.0
2009-06-30 02:28:00,1.7404,1.7407,1.7403,1.74045,65400000.0
2009-06-30 02:29:00,1.74055,1.7408,1.7404,1.74055,92200000.0
2009-06-30 02:30:00,1.7407,1.7409,1.7405,1.74065,52400000.0
2009-06-30 02:31:00,1.74075,1.74075,1.7403,1.7403,66800000.0
2009-06-30 02:32:00,1.74035,1.74115,1.73975,1.7408,79200000.0
2009-06-30 02:33:00,1.741,1.741,1.7408,1.741,27000000.0
2009-06-30 02:34:00,1.74095,1.74095,1.7406,1.7407,48800000.0
2009-06-30 02:35:00,1.74075,1.74125,1.74075,1.74125,41600000.0
2009-06-30 02:36:00,1.74115,1.7413,1.7411,1.74115,20800000.0
2009-06-30 02:37:00,1.74115,1.74185,1.741,1.74125,115200000.0
2009-06-30 02:38:00,1.74135,1.74175,1.7412,1.7413,153600000.0
2009-06-30 02:39:00,1.7413,1.74155,1.74125,1.74145,114200000.0
2009-06-30 02:40:00,1.74145,1.74205,1.7412,1.74125,172400000.0
2009-06-30 02:41:00,1.74125,1.74145,1.7409,1.74135,133400000.0
2009-06-30 02:42:00,1.74135,1.7419,1.7413,1.7415,162400000.0
2009-06-30 02:43:00,1.7415,1.7415,1.74105,1.7414,293000000.0
2009-06-30 02:44:00,1.7414,1.7418,1.7413,1.74155,190000000.0
2009-06-30 02:45:00,1.74155,1.74165,1.741,1.7413,216800000.0
2009-06-30 02:46:00,1.7413,1.7416,1.74115,1.7415,215000000.0
2009-06-30 02:47:00,1.74165,1.742,1.74155,1.7419,169600000.0
2009-06-30 02:48:00,1.74175,1.74185,1.74135,1.7414,117600000.0
2009-06-30 02:49:00,1.7413,1.74165,1.741,1.7412,87800000.0
2009-06-30 02:50:00,1.74115,1.7414,1.7407,1.7411,84000000.0
2009-06-30 02:51:00,1.741,1.7413,1.74075,1.74105,109000000.0
2009-06-30 02:52:00,1.74095,1.7418,1.74085,1.7415,174000000.0
2009-06-30 02:53:00,1.74175,1.74195,1.74135,1.74175,125400000.0
2009-06-30 02:54:00,1.74175,1.7419,1.74095,1.74095,165200000.0
2009-06-30 02:55:00,1.74075,1.74205,1.74075,1.7415,378400000.0
2009-06-30 02:56:00,1.74155,1.74175,1.74125,1.74135,191200000.0
2009-06-30 02:57:00,1.74135,1.74155,1.7409,1.74115,224400000.0
2009-06-30 02:58:00,1.7411,1.7412,1.74095,1.7412,135200000.0
2009-06-30 02:59:00,1.74115,1.74125,1.74105,1.74115,79400000.0
2009-06-30 03:00:00,1.74105,1.7414,1.741,1.74125,164200000.0
2009-06-30 03:01:00,1.7412,1.74155,1.7409,1.74105,199600000.0
2009-06-30 03:02:00,1.741,1.7413,1.7408,1.74115,153200000.0
2009-06-30 03:03:00,1.74135,1.74135,1.74075,1.7411,141200000.0
2009-06-30 03:04:00,1.74105,1.7414,1.7409,1.7413,173000000.0
2009-06-30 03:05:00,1.7414,1.74165,1.7411,1.74135,182800000.0
2009-06-30 03:06:00,1.74135,1.74145,1.74085,1.74095,144600000.0
2009-06-30 03:07:00,1.74095,1.7417,1.74095,1.7416,160600000.0
2009-06-30 03:08:00,1.7416,1.7416,1.7408,1.7409,331800000.0
2009-06-30 03:09:00,1.74095,1.741,1.74015,1.7402,267600000.0
2009-06-30 03:10:00,1.7402,1.7403,1.73985,1.7401,121200000.0
2009-06-30 03:11:00,1.7401,1.74085,1.7401,1.74015,167400000.0
2009-06-30 03:12:00,1.74025,1.7407,1.7401,1.74045,159200000.0
2009-06-30 03:13:00,1.7406,1.74095,1.7401,1.7404,223600000.0
2009-06-30 03:14:00,1.74035,1.7407,1.7402,1.7403,235800000.0
2009-06-30 03:15:00,1.74035,1.74105,1.74035,1.7408,167600000.0
2009-06-30 03:16:00,1.74085,1.74115,1.74005,1.74055,269800000.0
2009-06-30 03:17:00,1.7406,1.74075,1.7404,1.7407,150000000.0
2009-06-30 03:18:00,1.7407,1.7408,1.7404,1.74075,218400000.0
2009-06-30 03:19:00,1.74075,1.7408,1.7403,1.74065,70000000.0
2009-06-30 03:20:00,1.74065,1.7407,1.74045,1.7405,114800000.0
2009-06-30 03:21:00,1.74055,1.74085,1.7405,1.74055,127600000.0
2009-06-30 03:22:00,1.7406,1.7408,1.7402,1.74035,202400000.0
2009-06-30 03:23:00,1.7403,1.74045,1.73975,1.73995,191200000.0
2009-06-30 03:24:00,1.7401,1.74025,1.7398,1.7401,167000000.0
2009-06-30 03:25:00,1.74015,1.7407,1.74015,1.7404,168800000.0
2009-06-30 03:26:00,1.74045,1.74075,1.74035,1.74075,35600000.0
2009-06-30 03:27:00,1.74075,1.7409,1.7404,1.7407,142200000.0
2009-06-30 03:28:00,1.7407,1.7407,1.74015,1.74055,203400000.0
2009-06-30 03:29:00,1.74065,1.7408,1.74035,1.7404,107800000.0
2009-06-30 03:30:00,1.7406,1.74115,1.74055,1.7409,129000000.0
2009-06-30 03:31:00,1.7411,1.7413,1.7407,1.74085,113800000.0
2009-06-30 03:32:00,1.74085,1.7411,1.74075,1.74095,109200000.0
2009-06-30 03:33:00,1.74085,1.74105,1.7405,1.74085,77600000.0
2009-06-30 03:34:00,1.74085,1.74085,1.7407,1.74075,21800000.0
2009-06-30 03:35:00,1.74075,1.74085,1.74,1.7402,64800000.0
2009-06-30 03:36:00,1.7401,1.7406,1.7398,1.74055,81400000.0
2009-06-30 03:37:00,1.7405,1.7406,1.7402,1.74035,113800000.0
2009-06-30 03:38:00,1.7403,1.74055,1.7402,1.74055,73200000.0
2009-06-30 03:39:00,1.7405,1.7406,1.74035,1.7406,30400000.0
2009-06-30 03:40:00,1.74055,1.74065,1.74055,1.74065,25600000.0
2009-06-30 03:41:00,1.74065,1.74065,1.7406,1.7406,9000000.0
2009-06-30 03:42:00,1.74015,1.7404,1.73995,1.7403,18000000.0
2009-06-30 03:43:00,1.7404,1.7405,1.74005,1.74005,108200000.0
2009-06-30 03:44:00,1.74005,1.74055,1.74,1.7403,48800000.0
2009-06-30 03:45:00,1.7403,1.74045,1.7401,1.7403,58000000.0
2009-06-30 03:46:00,1.7402,1.74055,1.74005,1.74035,41400000.0
2009-06-30 03:47:00,1.7403,1.7405,1.74025,1.7403,49000000.0
2009-06-30 03:48:00,1.74035,1.74035,1.74025,1.7403,15600000.0
2009-06-30 03:49:00,1.74035,1.74035,1.7402,1.7403,27200000.0
2009-06-30 03:50:00,1.7402,1.7403,1.7402,1.7402,18400000.0
2009-06-30 03:51:00,1.7402,1.7404,1.74015,1.7404,23600000.0
2009-06-30 03:52:00,1.7404,1.7408,1.7403,1.7406,55400000.0
2009-06-30 03:53:00,1.7406,1.74085,1.7405,1.7406,55200000.0
2009-06-30 03:54:00,1.7406,1.74075,1.7405,1.74055,56600000.0
2009-06-30 03:55:00,1.74055,1.7406,1.7401,1.7405,91400000.0
2009-06-30 03:56:00,1.7405,1.74075,1.7403,1.74035,60600000.0
2009-06-30 03:57:00,1.7403,1.7407,1.74025,1.74065,56600000.0
2009-06-30 03:58:00,1.7407,1.7408,1.7407,1.7407,14000000.0
2009-06-30 03:59:00,1.7409,1.74105,1.7409,1.74095,15000000.0
2009-06-30 04:00:00,1.74105,1.74105,1.7408,1.7408,27600000.0
2009-06-30 04:01:00,1.7408,1.74095,1.7406,1.7406,18400000.0
2009-06-30 04:02:00,1.74055,1.7407,1.74055,1.74065,26600000.0
2009-06-30 04:03:00,1.74075,1.74115,1.7406,1.741,97000000.0
2009-06-30 04:04:00,1.74095,1.7412,1.7407,1.7412,104000000.0
2009-06-30 04:05:00,1.74105,1.74105,1.7408,1.7408,118800000.0
2009-06-30 04:06:00,1.7408,1.7408,1.7405,1.74065,101800000.0
2009-06-30 04:07:00,1.74065,1.74065,1.74025,1.74045,97200000.0
2009-06-30 04:08:00,1.74045,1.7406,1.74045,1.74055,47400000.0
2009-06-30 04:09:00,1.7406,1.74065,1.74055,1.74065,17000000.0
2009-06-30 04:10:00,1.74055,1.74055,1.74035,1.74045,63600000.0
2009-06-30 04:11:00,1.74045,1.741,1.7401,1.74045,205000000.0
2009-06-30 04:12:00,1.7406,1.74075,1.74015,1.74075,135600000.0
2009-06-30 04:13:00,1.7407,1.7409,1.7405,1.7407,86800000.0
2009-06-30 04:14:00,1.7407,1.741,1.74065,1.7408,57200000.0
2009-06-30 04:15:00,1.74075,1.7408,1.74045,1.7406,99600000.0
2009-06-30 04:16:00,1.7406,1.74065,1.7404,1.7406,47400000.0
2009-06-30 04:17:00,1.74055,1.7412,1.7405,1.741,106200000.0
2009-06-30 04:18:00,1.741,1.741,1.7401,1.7404,150600000.0
2009-06-30 04:19:00,1.74065,1.741,1.7401,1.74065,94800000.0
2009-06-30 04:20:00,1.74065,1.74105,1.74055,1.74055,42800000.0
2009-06-30 04:21:00,1.7405,1.74075,1.7403,1.74045,193000000.0
2009-06-30 04:22:00,1.74045,1.74095,1.74045,1.74085,81600000.0
2009-06-30 04:23:00,1.7408,1.7408,1.74055,1.7407,66400000.0
2009-06-30 04:24:00,1.7407,1.74075,1.7404,1.74075,74400000.0
2009-06-30 04:25:00,1.7407,1.74105,1.7405,1.7406,113200000.0
2009-06-30 04:26:00,1.74075,1.74075,1.74045,1.74055,74200000.0
2009-06-30 04:27:00,1.74055,1.74055,1.74045,1.74055,19000000.0
2009-06-30 04:28:00,1.74055,1.74075,1.7405,1.7406,76200000.0
2009-06-30 04:29:00,1.7406,1.7406,1.7406,1.7406,3000000.0
2009-06-30 04:30:00,1.7407,1.7407,1.7405,1.7406,50000000.0
2009-06-30 04:31:00,1.7406,1.7409,1.7405,1.7405,86000000.0
2009-06-30 04:32:00,1.74085,1.7409,1.74045,1.74065,58600000.0
2009-06-30 04:33:00,1.74075,1.741,1.74045,1.741,45400000.0
2009-06-30 04:34:00,1.7408,1.74085,1.7405,1.74065,35400000.0
2009-06-30 04:35:00,1.74065,1.7408,1.7405,1.7408,17600000.0
2009-06-30 04:36:00,1.7408,1.74105,1.7408,1.7408,47200000.0
2009-06-30 04:37:00,1.7408,1.74105,1.7408,1.741,46400000.0
2009-06-30 04:38:00,1.74105,1.74125,1.741,1.741,47400000.0
2009-06-30 04:39:00,1.74105,1.74105,1.74065,1.7407,84200000.0
2009-06-30 04:40:00,1.7406,1.74075,1.74055,1.74075,72000000.0
2009-06-30 04:41:00,1.7407,1.7408,1.7405,1.74055,52800000.0
2009-06-30 04:42:00,1.74055,1.74105,1.7404,1.7404,149400000.0
2009-06-30 04:43:00,1.7405,1.7412,1.7404,1.74065,112400000.0
2009-06-30 04:44:00,1.74065,1.74105,1.7403,1.7403,114400000.0
2009-06-30 04:45:00,1.74035,1.74055,1.73965,1.7399,151200000.0
2009-06-30 04:46:00,1.7399,1.7399,1.7391,1.73935,337400000.0
2009-06-30 04:47:00,1.7393,1.73985,1.7391,1.7398,228600000.0
2009-06-30 04:48:00,1.7399,1.7401,1.7395,1.7399,162800000.0
2009-06-30 04:49:00,1.7399,1.7403,1.7397,1.7402,244000000.0
2009-06-30 04:50:00,1.7402,1.74045,1.73945,1.7404,258400000.0
2009-06-30 04:51:00,1.7403,1.7405,1.7398,1.74,190600000.0
2009-06-30 04:52:00,1.74005,1.7405,1.73945,1.73965,162000000.0
2009-06-30 04:53:00,1.73965,1.7399,1.7393,1.7398,171200000.0
2009-06-30 04:54:00,1.7398,1.7401,1.7396,1.7396,120800000.0
2009-06-30 04:55:00,1.7396,1.7396,1.7392,1.73935,175600000.0
2009-06-30 04:56:00,1.73925,1.74,1.73915,1.74,190800000.0
2009-06-30 04:57:00,1.74,1.7402,1.7395,1.7401,225200000.0
2009-06-30 04:58:00,1.7401,1.74025,1.74,1.74,90400000.0
2009-06-30 04:59:00,1.74,1.74035,1.7399,1.7402,130200000.0
2009-06-30 05:00:00,1.74025,1.74075,1.7398,1.74035,131400000.0
2009-06-30 05:01:00,1.7402,1.7402,1.7394,1.73955,180400000.0
2009-06-30 05:02:00,1.7396,1.7397,1.73935,1.73955,50000000.0
2009-06-30 05:03:00,1.73965,1.73975,1.73955,1.73975,65600000.0
2009-06-30 05:04:00,1.73975,1.73975,1.7394,1.73965,108000000.0
2009-06-30 05:05:00,1.73965,1.7397,1.7394,1.7394,34600000.0
2009-06-30 05:06:00,1.7394,1.7396,1.73925,1.73935,55600000.0
2009-06-30 05:07:00,1.73935,1.73965,1.73885,1.73945,207200000.0
2009-06-30 05:08:00,1.73945,1.7397,1.73945,1.7396,76600000.0
2009-06-30 05:09:00,1.73975,1.73985,1.73975,1.73985,24000000.0
2009-06-30 05:10:00,1.73995,1.74005,1.73995,1.74005,26200000.0
2009-06-30 05:11:00,1.74,1.74025,1.7398,1.7398,108000000.0
2009-06-30 05:12:00,1.7399,1.74015,1.7399,1.74005,125600000.0
2009-06-30 05:13:00,1.7402,1.74025,1.73985,1.73995,150600000.0
2009-06-30 05:14:00,1.73995,1.7405,1.739,1.7396,250400000.0
2009-06-30 05:15:00,1.7397,1.7399,1.73965,1.73965,18200000.0
2009-06-30 05:16:00,1.73935,1.7399,1.7391,1.7396,177000000.0
2009-06-30 05:17:00,1.73965,1.73985,1.73955,1.7398,128200000.0
2009-06-30 05:18:00,1.7398,1.7404,1.73935,1.7403,201200000.0
2009-06-30 05:19:00,1.7403,1.7405,1.73995,1.73995,114800000.0
2009-06-30 05:20:00,1.7399,1.74015,1.7397,1.7397,89600000.0
2009-06-30 05:21:00,1.73955,1.7398,1.73955,1.73965,35000000.0
2009-06-30 05:22:00,1.73975,1.73975,1.7394,1.73945,56000000.0
2009-06-30 05:23:00,1.7394,1.73945,1.7392,1.7394,113000000.0
2009-06-30 05:24:00,1.73945,1.73955,1.7392,1.73935,107800000.0
2009-06-30 05:25:00,1.73935,1.7394,1.73895,1.73925,113400000.0
2009-06-30 05:26:00,1.73925,1.7395,1.73915,1.73945,110200000.0
2009-06-30 05:27:00,1.73945,1.7396,1.73945,1.73955,19000000.0
2009-06-30 05:28:00,1.73935,1.7395,1.73935,1.7395,29600000.0
2009-06-30 05:29:00,1.7396,1.7397,1.73945,1.7396,92800000.0
2009-06-30 05:30:00,1.73955,1.73955,1.73935,1.7395,118600000.0
2009-06-30 05:31:00,1.7395,1.74015,1.7394,1.74005,126800000.0
2009-06-30 05:32:00,1.73995,1.74025,1.7399,1.7401,73400000.0
2009-06-30 05:33:00,1.74005,1.7404,1.74,1.7402,222000000.0
2009-06-30 05:34:00,1.7401,1.74025,1.7397,1.7398,140400000.0
2009-06-30 05:35:00,1.73975,1.7401,1.73955,1.7399,111400000.0
2009-06-30 05:36:00,1.74,1.74005,1.73975,1.73975,88600000.0
2009-06-30 05:37:00,1.73985,1.74005,1.73955,1.7397,122200000.0
2009-06-30 05:38:00,1.73975,1.73975,1.7394,1.7396,236000000.0
2009-06-30 05:39:00,1.73965,1.7397,1.7393,1.7393,158600000.0
2009-06-30 05:40:00,1.7393,1.73945,1.7392,1.73945,44800000.0
2009-06-30 05:41:00,1.73935,1.73955,1.73925,1.7395,65200000.0
2009-06-30 05:42:00,1.7396,1.7396,1.7392,1.73935,55800000.0
2009-06-30 05:43:00,1.7394,1.73965,1.7394,1.7395,51000000.0
2009-06-30 05:44:00,1.7395,1.73955,1.7391,1.7392,71000000.0
2009-06-30 05:45:00,1.7392,1.73925,1.7388,1.73895,89800000.0
2009-06-30 05:46:00,1.739,1.73915,1.7388,1.73905,89000000.0
2009-06-30 05:47:00,1.73915,1.73975,1.73915,1.73975,136400000.0
2009-06-30 05:48:00,1.7398,1.7398,1.73905,1.73965,193200000.0
2009-06-30 05:49:00,1.73965,1.73985,1.73955,1.7398,176400000.0
2009-06-30 05:50:00,1.73985,1.74,1.73975,1.7399,92800000.0
2009-06-30 05:51:00,1.7399,1.7399,1.7395,1.7395,63000000.0
2009-06-30 05:52:00,1.7394,1.7402,1.7394,1.74,126400000.0
2009-06-30 05:53:00,1.74,1.74,1.73975,1.73975,79600000.0
2009-06-30 05:54:00,1.7398,1.73995,1.73975,1.73995,55600000.0
2009-06-30 05:55:00,1.73995,1.7402,1.7398,1.7398,134000000.0
2009-06-30 05:56:00,1.73985,1.73995,1.7398,1.73995,43200000.0
2009-06-30 05:57:00,1.7397,1.7398,1.73935,1.7395,102200000.0
2009-06-30 05:58:00,1.7393,1.73955,1.73905,1.7393,256400000.0
2009-06-30 05:59:00,1.7393,1.7394,1.7393,1.7394,31400000.0
2009-06-30 06:00:00,1.7394,1.73985,1.7394,1.73955,133600000.0
2009-06-30 06:01:00,1.73955,1.7396,1.7395,1.7396,63000000.0
2009-06-30 06:02:00,1.73955,1.73975,1.73945,1.7397,96600000.0
2009-06-30 06:03:00,1.7397,1.73985,1.73935,1.7395,141400000.0
2009-06-30 06:04:00,1.7394,1.73945,1.73925,1.73935,139600000.0
2009-06-30 06:05:00,1.73935,1.7394,1.73925,1.7393,71400000.0
2009-06-30 06:06:00,1.73935,1.73955,1.7393,1.7395,77400000.0
2009-06-30 06:07:00,1.7395,1.73975,1.7395,1.7395,118400000.0
2009-06-30 06:08:00,1.7395,1.7399,1.7395,1.73985,68200000.0
2009-06-30 06:09:00,1.73985,1.73985,1.7396,1.7396,79600000.0
2009-06-30 06:10:00,1.7396,1.73965,1.7392,1.7393,208400000.0
2009-06-30 06:11:00,1.7393,1.7394,1.7392,1.7394,85200000.0
2009-06-30 06:12:00,1.7394,1.7394,1.7393,1.7393,18800000.0
2009-06-30 06:13:00,1.73945,1.73945,1.7393,1.7393,55600000.0
2009-06-30 06:14:00,1.73925,1.7393,1.73925,1.7393,12000000.0
2009-06-30 06:15:00,1.73935,1.73945,1.7393,1.7393,64200000.0
2009-06-30 06:16:00,1.7393,1.7393,1.7392,1.7393,59200000.0
2009-06-30 06:17:00,1.7393,1.73965,1.73925,1.7393,136400000.0
2009-06-30 06:18:00,1.73935,1.7396,1.73925,1.7396,25800000.0
2009-06-30 06:19:00,1.7396,1.7398,1.7394,1.7394,141000000.0
2009-06-30 06:20:00,1.7394,1.7394,1.73905,1.7393,102200000.0
2009-06-30 06:21:00,1.7393,1.7397,1.7393,1.7394,58000000.0
2009-06-30 06:22:00,1.73935,1.74015,1.73935,1.73995,187000000.0
2009-06-30 06:23:00,1.73995,1.7401,1.7395,1.7395,70400000.0
2009-06-30 06:24:00,1.73965,1.7398,1.7394,1.73965,85600000.0
2009-06-30 06:25:00,1.73965,1.74055,1.73955,1.74025,245400000.0
2009-06-30 06:26:00,1.74025,1.7405,1.7401,1.74045,152600000.0
2009-06-30 06:27:00,1.7407,1.7411,1.7403,1.7411,213000000.0
2009-06-30 06:28:00,1.7413,1.74185,1.7411,1.7417,222600000.0
2009-06-30 06:29:00,1.74175,1.74255,1.74155,1.7422,332600000.0
2009-06-30 06:30:00,1.7423,1.7428,1.7421,1.74235,242600000.0
2009-06-30 06:31:00,1.74215,1.74255,1.742,1.74235,144800000.0
2009-06-30 06:32:00,1.74235,1.74265,1.74225,1.74235,242400000.0
2009-06-30 06:33:00,1.74235,1.7424,1.74125,1.7413,301200000.0
2009-06-30 06:34:00,1.7413,1.7417,1.74115,1.74155,263800000.0
2009-06-30 06:35:00,1.74175,1.7418,1.7412,1.7413,174400000.0
2009-06-30 06:36:00,1.7414,1.74155,1.7412,1.74145,177000000.0
2009-06-30 06:37:00,1.74145,1.7416,1.74125,1.7415,84400000.0
2009-06-30 06:38:00,1.7415,1.7419,1.7415,1.7419,38400000.0
2009-06-30 06:39:00,1.7421,1.7423,1.74195,1.74215,60400000.0
2009-06-30 06:40:00,1.7421,1.7425,1.74195,1.7425,110200000.0
2009-06-30 06:41:00,1.74245,1.74245,1.74165,1.7419,193200000.0
2009-06-30 06:42:00,1.7421,1.743,1.74205,1.743,192400000.0
2009-06-30 06:43:00,1.743,1.74375,1.74255,1.74255,242000000.0
2009-06-30 06:44:00,1.74245,1.74315,1.74225,1.74305,151000000.0
2009-06-30 06:45:00,1.743,1.74355,1.743,1.74355,137000000.0
2009-06-30 06:46:00,1.74345,1.7436,1.74325,1.7434,121400000.0
2009-06-30 06:47:00,1.7434,1.7435,1.7431,1.7434,76800000.0
2009-06-30 06:48:00,1.7434,1.7437,1.74295,1.7435,216800000.0
2009-06-30 06:49:00,1.7435,1.7436,1.74275,1.7432,232600000.0
2009-06-30 06:50:00,1.7432,1.744,1.74295,1.7437,335400000.0
2009-06-30 06:51:00,1.74365,1.74365,1.7431,1.7432,340200000.0
2009-06-30 06:52:00,1.7432,1.74395,1.7432,1.7437,170000000.0
2009-06-30 06:53:00,1.7437,1.74385,1.743,1.74385,234200000.0
2009-06-30 06:54:00,1.74375,1.7444,1.7437,1.7444,90800000.0
2009-06-30 06:55:00,1.7444,1.7444,1.744,1.7441,145600000.0
2009-06-30 06:56:00,1.7441,1.7442,1.7437,1.74415,95800000.0
2009-06-30 06:57:00,1.7442,1.74495,1.7442,1.74435,116000000.0
2009-06-30 06:58:00,1.7446,1.745,1.7446,1.74495,162400000.0
2009-06-30 06:59:00,1.74495,1.7452,1.7448,1.74505,169800000.0
2009-06-30 07:00:00,1.7449,1.74495,1.7445,1.7447,217200000.0
2009-06-30 07:01:00,1.74485,1.74545,1.74485,1.745,170200000.0
2009-06-30 07:02:00,1.74465,1.74485,1.7444,1.7445,124200000.0
2009-06-30 07:03:00,1.7445,1.7445,1.7436,1.74375,196600000.0
2009-06-30 07:04:00,1.74385,1.74395,1.7435,1.7438,140400000.0
2009-06-30 07:05:00,1.7438,1.7438,1.7431,1.7431,182200000.0
2009-06-30 07:06:00,1.7431,1.7433,1.74275,1.74285,126600000.0
2009-06-30 07:07:00,1.743,1.7432,1.74295,1.74295,87800000.0
2009-06-30 07:08:00,1.74295,1.7434,1.7427,1.7432,218800000.0
2009-06-30 07:09:00,1.7432,1.74365,1.74305,1.7432,168600000.0
2009-06-30 07:10:00,1.7433,1.74335,1.74285,1.7431,65800000.0
2009-06-30 07:11:00,1.743,1.7432,1.7427,1.743,128200000.0
2009-06-30 07:12:00,1.7431,1.74325,1.7428,1.7429,123600000.0
2009-06-30 07:13:00,1.7429,1.7433,1.7429,1.743,89200000.0
2009-06-30 07:14:00,1.7431,1.7435,1.7431,1.7433,136800000.0
2009-06-30 07:15:00,1.7433,1.7433,1.74295,1.743,136800000.0
2009-06-30 07:16:00,1.743,1.743,1.7428,1.7429,64000000.0
2009-06-30 07:17:00,1.74295,1.743,1.7424,1.7425,185600000.0
2009-06-30 07:18:00,1.7425,1.7429,1.74245,1.74265,286600000.0
2009-06-30 07:19:00,1.7426,1.7432,1.7425,1.7427,163800000.0
2009-06-30 07:20:00,1.74275,1.74275,1.74245,1.74265,215000000.0
2009-06-30 07:21:00,1.74265,1.7428,1.74225,1.7425,191400000.0
2009-06-30 07:22:00,1.7425,1.7427,1.74225,1.7424,139600000.0
2009-06-30 07:23:00,1.74245,1.7428,1.74245,1.74275,102400000.0
2009-06-30 07:24:00,1.7427,1.74275,1.74195,1.742,123400000.0
2009-06-30 07:25:00,1.742,1.74215,1.7419,1.74215,116600000.0
2009-06-30 07:26:00,1.74215,1.74225,1.742,1.74205,69000000.0
2009-06-30 07:27:00,1.74205,1.7421,1.74175,1.74205,105800000.0
2009-06-30 07:28:00,1.74205,1.74205,1.7418,1.7419,77400000.0
2009-06-30 07:29:00,1.74195,1.7425,1.74185,1.7424,138200000.0
2009-06-30 07:30:00,1.7424,1.7424,1.7421,1.74225,87000000.0
2009-06-30 07:31:00,1.7423,1.7424,1.7419,1.74205,121600000.0
2009-06-30 07:32:00,1.742,1.7423,1.74175,1.7421,148200000.0
2009-06-30 07:33:00,1.74225,1.7425,1.7422,1.7422,119800000.0
2009-06-30 07:34:00,1.74215,1.74215,1.7418,1.74195,33600000.0
2009-06-30 07:35:00,1.74195,1.7424,1.7418,1.74215,120000000.0
2009-06-30 07:36:00,1.7422,1.7423,1.74205,1.7421,114800000.0
2009-06-30 07:37:00,1.7422,1.7422,1.7418,1.74215,132600000.0
2009-06-30 07:38:00,1.74215,1.7422,1.74195,1.742,54200000.0
2009-06-30 07:39:00,1.74205,1.74205,1.7416,1.7416,61400000.0
2009-06-30 07:40:00,1.7414,1.74155,1.74105,1.7413,183200000.0
2009-06-30 07:41:00,1.7413,1.7415,1.74115,1.74115,103600000.0
2009-06-30 07:42:00,1.74115,1.74125,1.74095,1.74095,39000000.0
2009-06-30 07:43:00,1.74095,1.741,1.7406,1.74065,56200000.0
2009-06-30 07:44:00,1.7406,1.7411,1.74055,1.741,90200000.0
2009-06-30 07:45:00,1.741,1.7413,1.7409,1.7413,165800000.0
2009-06-30 07:46:00,1.7413,1.74135,1.7411,1.74115,61000000.0
2009-06-30 07:47:00,1.7411,1.7414,1.7411,1.74125,28600000.0
2009-06-30 07:48:00,1.7412,1.7413,1.74035,1.74045,202400000.0
2009-06-30 07:49:00,1.74045,1.74075,1.74005,1.7402,264600000.0
2009-06-30 07:50:00,1.74025,1.7403,1.7394,1.7396,274800000.0
2009-06-30 07:51:00,1.73965,1.7398,1.73905,1.7392,255200000.0
2009-06-30 07:52:00,1.73925,1.7395,1.7389,1.73925,216000000.0
2009-06-30 07:53:00,1.73925,1.7396,1.73915,1.73915,125200000.0
2009-06-30 07:54:00,1.7394,1.7395,1.73925,1.7394,56000000.0
2009-06-30 07:55:00,1.73935,1.73945,1.7385,1.7387,91200000.0
2009-06-30 07:56:00,1.73855,1.73885,1.7384,1.7386,141200000.0
2009-06-30 07:57:00,1.7388,1.73975,1.7387,1.7392,154600000.0
2009-06-30 07:58:00,1.7392,1.7396,1.7387,1.73935,192600000.0
2009-06-30 07:59:00,1.73935,1.73935,1.73855,1.7387,235600000.0
2009-06-30 08:00:00,1.7384,1.73875,1.73655,1.73735,329600000.0
2009-06-30 08:01:00,1.73725,1.7377,1.7365,1.7365,263600000.0
2009-06-30 08:02:00,1.7365,1.73715,1.7364,1.7369,264400000.0
2009-06-30 08:03:00,1.7369,1.73725,1.7367,1.7368,333800000.0
2009-06-30 08:04:00,1.73675,1.7375,1.73675,1.7373,205400000.0
2009-06-30 08:05:00,1.73725,1.73795,1.7372,1.73765,267400000.0
2009-06-30 08:06:00,1.73765,1.73795,1.73725,1.7375,258200000.0
2009-06-30 08:07:00,1.7375,1.73765,1.73695,1.7374,255400000.0
2009-06-30 08:08:00,1.7374,1.7378,1.73645,1.73655,203200000.0
2009-06-30 08:09:00,1.7367,1.7374,1.7366,1.7374,255800000.0
2009-06-30 08:10:00,1.73725,1.7378,1.73685,1.7376,349800000.0
2009-06-30 08:11:00,1.7376,1.7379,1.7374,1.7375,298200000.0
2009-06-30 08:12:00,1.7375,1.7379,1.7374,1.73775,309200000.0
2009-06-30 08:13:00,1.73775,1.73805,1.73735,1.7374,281200000.0
2009-06-30 08:14:00,1.7374,1.73775,1.7372,1.7372,249000000.0
2009-06-30 08:15:00,1.7372,1.7373,1.7365,1.7367,328400000.0
2009-06-30 08:16:00,1.7367,1.7374,1.73665,1.7373,230000000.0
2009-06-30 08:17:00,1.7373,1.73755,1.73655,1.7371,252200000.0
2009-06-30 08:18:00,1.7371,1.73765,1.7368,1.73695,243800000.0
2009-06-30 08:19:00,1.7369,1.7371,1.73645,1.7371,288200000.0
2009-06-30 08:20:00,1.737,1.73745,1.73695,1.737,240800000.0
2009-06-30 08:21:00,1.73685,1.7372,1.7363,1.73685,354200000.0
2009-06-30 08:22:00,1.73695,1.7371,1.73635,1.7371,248600000.0
2009-06-30 08:23:00,1.7371,1.73765,1.73685,1.73705,225400000.0
2009-06-30 08:24:00,1.73705,1.73725,1.73655,1.73705,227200000.0
2009-06-30 08:25:00,1.73705,1.73735,1.7362,1.7365,226800000.0
2009-06-30 08:26:00,1.7364,1.737,1.73625,1.7363,135400000.0
2009-06-30 08:27:00,1.7363,1.73815,1.73625,1.73755,167800000.0
2009-06-30 08:28:00,1.7374,1.7376,1.73715,1.7375,149200000.0
2009-06-30 08:29:00,1.7375,1.73775,1.73685,1.7371,357600000.0
2009-06-30 08:30:00,1.7371,1.7374,1.73665,1.7374,272800000.0
2009-06-30 08:31:00,1.7374,1.7379,1.7371,1.73775,258200000.0
2009-06-30 08:32:00,1.73775,1.73795,1.73755,1.73765,177200000.0
2009-06-30 08:33:00,1.73755,1.73805,1.7373,1.7375,118600000.0
2009-06-30 08:34:00,1.73765,1.7388,1.73755,1.7384,110200000.0
2009-06-30 08:35:00,1.73835,1.7393,1.73805,1.73835,211400000.0
2009-06-30 08:36:00,1.73825,1.73905,1.73825,1.7387,98800000.0
2009-06-30 08:37:00,1.7386,1.739,1.73795,1.73805,181200000.0
2009-06-30 08:38:00,1.73825,1.7389,1.7382,1.7385,204200000.0
2009-06-30 08:39:00,1.7386,1.73885,1.7382,1.7387,201000000.0
2009-06-30 08:40:00,1.73855,1.73875,1.73815,1.73855,263800000.0
2009-06-30 08:41:00,1.7384,1.7392,1.7383,1.7392,198200000.0
2009-06-30 08:42:00,1.7393,1.73995,1.73905,1.7395,399800000.0
2009-06-30 08:43:00,1.7395,1.7399,1.73885,1.73945,214800000.0
2009-06-30 08:44:00,1.73955,1.7398,1.7391,1.7391,137800000.0
2009-06-30 08:45:00,1.73925,1.7398,1.7391,1.7393,216800000.0
2009-06-30 08:46:00,1.7393,1.73985,1.7393,1.73985,144400000.0
2009-06-30 08:47:00,1.7398,1.73985,1.73905,1.73905,231400000.0
2009-06-30 08:48:00,1.73905,1.73915,1.73815,1.7384,410600000.0
2009-06-30 08:49:00,1.73845,1.739,1.7379,1.7384,233800000.0
2009-06-30 08:50:00,1.73825,1.73845,1.7379,1.73835,189000000.0
2009-06-30 08:51:00,1.73825,1.73875,1.7379,1.73805,207800000.0
2009-06-30 08:52:00,1.73805,1.7385,1.7377,1.7379,250000000.0
2009-06-30 08:53:00,1.7381,1.73885,1.7381,1.73875,194600000.0
2009-06-30 08:54:00,1.7389,1.7389,1.7382,1.7382,159600000.0
2009-06-30 08:55:00,1.7382,1.73845,1.73755,1.7377,256800000.0
2009-06-30 08:56:00,1.73765,1.73795,1.7374,1.7377,160800000.0
2009-06-30 08:57:00,1.7378,1.7378,1.73705,1.7374,215200000.0
2009-06-30 08:58:00,1.7373,1.7376,1.7372,1.7375,157400000.0
2009-06-30 08:59:00,1.7375,1.7377,1.7373,1.73755,297200000.0
2009-06-30 09:00:00,1.7376,1.73805,1.73705,1.73725,357200000.0
2009-06-30 09:01:00,1.73725,1.7376,1.73695,1.7372,295200000.0
2009-06-30 09:02:00,1.7373,1.7374,1.7369,1.7371,271800000.0
2009-06-30 09:03:00,1.73715,1.7375,1.73695,1.7374,198800000.0
2009-06-30 09:04:00,1.7374,1.7375,1.7366,1.7366,283000000.0
2009-06-30 09:05:00,1.7367,1.7372,1.73645,1.73675,315000000.0
2009-06-30 09:06:00,1.7366,1.7368,1.7359,1.73595,346000000.0
2009-06-30 09:07:00,1.7359,1.7363,1.73575,1.7361,328600000.0
2009-06-30 09:08:00,1.7362,1.73645,1.73585,1.7361,232600000.0
2009-06-30 09:09:00,1.7362,1.73645,1.736,1.736,143800000.0
2009-06-30 09:10:00,1.73595,1.73625,1.7358,1.7358,172400000.0
2009-06-30 09:11:00,1.73595,1.7362,1.73545,1.736,202000000.0
2009-06-30 09:12:00,1.73595,1.7362,1.7358,1.73605,155800000.0
2009-06-30 09:13:00,1.7362,1.7368,1.7362,1.7367,159600000.0
2009-06-30 09:14:00,1.7367,1.73685,1.73635,1.7366,219200000.0
2009-06-30 09:15:00,1.7366,1.7366,1.7358,1.7364,125400000.0
2009-06-30 09:16:00,1.7364,1.73685,1.73605,1.7362,120800000.0
2009-06-30 09:17:00,1.7362,1.73665,1.73605,1.7364,184400000.0
2009-06-30 09:18:00,1.73645,1.73665,1.73625,1.73655,129400000.0
2009-06-30 09:19:00,1.73665,1.73665,1.73615,1.73615,238200000.0
2009-06-30 09:20:00,1.73615,1.73635,1.73535,1.7356,320800000.0
2009-06-30 09:21:00,1.73555,1.7364,1.73555,1.7362,229600000.0
2009-06-30 09:22:00,1.7363,1.7363,1.7357,1.73585,204800000.0
2009-06-30 09:23:00,1.73595,1.73645,1.73595,1.7361,208800000.0
2009-06-30 09:24:00,1.7361,1.73645,1.7359,1.7361,229600000.0
2009-06-30 09:25:00,1.7361,1.7363,1.73585,1.736,213200000.0
2009-06-30 09:26:00,1.736,1.7362,1.73545,1.73595,417200000.0
2009-06-30 09:27:00,1.73615,1.7364,1.7357,1.7358,298400000.0
2009-06-30 09:28:00,1.73585,1.7361,1.7358,1.736,135200000.0
2009-06-30 09:29:00,1.73595,1.73655,1.73585,1.73605,171600000.0
2009-06-30 09:30:00,1.7361,1.73615,1.7356,1.7361,152400000.0
2009-06-30 09:31:00,1.736,1.73615,1.73545,1.7356,112800000.0
2009-06-30 09:32:00,1.7356,1.7364,1.7353,1.73605,153400000.0
2009-06-30 09:33:00,1.7361,1.7365,1.73585,1.73615,138400000.0
2009-06-30 09:34:00,1.73615,1.73645,1.7358,1.736,135200000.0
2009-06-30 09:35:00,1.7359,1.73635,1.7358,1.7359,163200000.0
2009-06-30 09:36:00,1.73595,1.73645,1.73585,1.73615,187200000.0
2009-06-30 09:37:00,1.73615,1.7368,1.73605,1.7364,183400000.0
2009-06-30 09:38:00,1.73645,1.7365,1.73595,1.73625,178800000.0
2009-06-30 09:39:00,1.7362,1.7365,1.736,1.73605,221000000.0
2009-06-30 09:40:00,1.73615,1.7363,1.7359,1.73605,124200000.0
2009-06-30 09:41:00,1.73605,1.7362,1.7354,1.7354,122000000.0
2009-06-30 09:42:00,1.7354,1.7358,1.7352,1.7355,134200000.0
2009-06-30 09:43:00,1.73545,1.736,1.73545,1.73595,97200000.0
2009-06-30 09:44:00,1.73595,1.7362,1.7358,1.73615,207800000.0
2009-06-30 09:45:00,1.7362,1.7364,1.7359,1.73615,252600000.0
2009-06-30 09:46:00,1.73605,1.7363,1.7357,1.73595,287400000.0
2009-06-30 09:47:00,1.73595,1.7366,1.7357,1.73635,172400000.0
2009-06-30 09:48:00,1.73635,1.73665,1.736,1.73645,215600000.0
2009-06-30 09:49:00,1.7364,1.73675,1.73585,1.73585,273200000.0
2009-06-30 09:50:00,1.7358,1.73605,1.73535,1.7354,245200000.0
2009-06-30 09:51:00,1.7356,1.7359,1.7355,1.73575,107200000.0
2009-06-30 09:52:00,1.73565,1.73585,1.73525,1.73525,184800000.0
2009-06-30 09:53:00,1.7353,1.7357,1.73525,1.7356,90400000.0
2009-06-30 09:54:00,1.7358,1.73625,1.73525,1.73605,130800000.0
2009-06-30 09:55:00,1.7361,1.7363,1.7359,1.7362,129200000.0
2009-06-30 09:56:00,1.7362,1.7362,1.73525,1.7355,195800000.0
2009-06-30 09:57:00,1.7355,1.7365,1.7353,1.73635,289800000.0
2009-06-30 09:58:00,1.7362,1.7373,1.73615,1.7371,394000000.0
2009-06-30 09:59:00,1.7371,1.7377,1.737,1.7374,278400000.0
2009-06-30 10:00:00,1.7374,1.73755,1.7372,1.73735,317400000.0
2009-06-30 10:01:00,1.73735,1.7376,1.7369,1.7376,299600000.0
2009-06-30 10:02:00,1.7376,1.738,1.7373,1.7376,241600000.0
2009-06-30 10:03:00,1.7377,1.7378,1.73725,1.7376,344000000.0
2009-06-30 10:04:00,1.7376,1.73765,1.73635,1.73645,272600000.0
2009-06-30 10:05:00,1.7366,1.7369,1.7364,1.73645,328200000.0
2009-06-30 10:06:00,1.73645,1.7366,1.73625,1.73635,316400000.0
2009-06-30 10:07:00,1.73635,1.73655,1.7361,1.73635,364600000.0
2009-06-30 10:08:00,1.73635,1.73635,1.73575,1.736,252800000.0
2009-06-30 10:09:00,1.73595,1.736,1.7355,1.7357,183200000.0
2009-06-30 10:10:00,1.73565,1.7357,1.7349,1.73535,249000000.0
2009-06-30 10:11:00,1.73535,1.7356,1.73505,1.73515,229600000.0
2009-06-30 10:12:00,1.73515,1.73615,1.735,1.7359,152400000.0
2009-06-30 10:13:00,1.7359,1.7361,1.7354,1.7359,136200000.0
2009-06-30 10:14:00,1.73585,1.7366,1.73585,1.73635,133200000.0
2009-06-30 10:15:00,1.73635,1.737,1.73625,1.73665,293400000.0
2009-06-30 10:16:00,1.7367,1.7369,1.7364,1.7365,263600000.0
2009-06-30 10:17:00,1.7365,1.73675,1.7361,1.73635,207500000.0
2009-06-30 10:18:00,1.73635,1.737,1.73635,1.7368,114400000.0
2009-06-30 10:19:00,1.7368,1.7368,1.736,1.73615,378800000.0
2009-06-30 10:20:00,1.73615,1.7363,1.736,1.7361,147400000.0
2009-06-30 10:21:00,1.73625,1.73645,1.7357,1.73605,233800000.0
2009-06-30 10:22:00,1.73605,1.73615,1.73585,1.73605,118200000.0
2009-06-30 10:23:00,1.736,1.736,1.73525,1.736,137800000.0
2009-06-30 10:24:00,1.73605,1.7362,1.7355,1.73555,216400000.0
2009-06-30 10:25:00,1.73555,1.7363,1.7351,1.73615,205600000.0
2009-06-30 10:26:00,1.73615,1.73615,1.7356,1.736,196600000.0
2009-06-30 10:27:00,1.736,1.7363,1.73525,1.7356,304600000.0
2009-06-30 10:28:00,1.7356,1.73575,1.73515,1.73545,222800000.0
2009-06-30 10:29:00,1.7353,1.73545,1.7351,1.73525,207600000.0
2009-06-30 10:30:00,1.73525,1.73665,1.7352,1.7358,369400000.0
2009-06-30 10:31:00,1.7358,1.73615,1.7355,1.7356,276400000.0
2009-06-30 10:32:00,1.7356,1.73575,1.73465,1.7352,288600000.0
2009-06-30 10:33:00,1.7352,1.7355,1.7348,1.73485,304800000.0
2009-06-30 10:34:00,1.735,1.73515,1.73455,1.73465,291600000.0
2009-06-30 10:35:00,1.73465,1.7359,1.73445,1.7359,293400000.0
2009-06-30 10:36:00,1.73585,1.73605,1.7351,1.7355,308200000.0
2009-06-30 10:37:00,1.7355,1.7359,1.73465,1.7348,247000000.0
2009-06-30 10:38:00,1.7348,1.73545,1.7348,1.73505,138000000.0
2009-06-30 10:39:00,1.73505,1.73595,1.73505,1.73575,184200000.0
2009-06-30 10:40:00,1.73575,1.7363,1.7357,1.7361,150800000.0
2009-06-30 10:41:00,1.7361,1.73615,1.7355,1.73585,211400000.0
2009-06-30 10:42:00,1.7359,1.73645,1.73575,1.7364,119400000.0
2009-06-30 10:43:00,1.7364,1.7364,1.7358,1.73605,158400000.0
2009-06-30 10:44:00,1.73615,1.73635,1.73575,1.73585,211600000.0
2009-06-30 10:45:00,1.73585,1.73615,1.7356,1.73575,205800000.0
2009-06-30 10:46:00,1.73575,1.7363,1.73575,1.73585,72400000.0
2009-06-30 10:47:00,1.73585,1.7361,1.7358,1.736,148400000.0
2009-06-30 10:48:00,1.73605,1.73655,1.7358,1.7361,218200000.0
2009-06-30 10:49:00,1.73605,1.73615,1.7357,1.7359,149800000.0
2009-06-30 10:50:00,1.736,1.7364,1.7358,1.7364,141400000.0
2009-06-30 10:51:00,1.73635,1.7366,1.7362,1.7366,188800000.0
2009-06-30 10:52:00,1.7366,1.7366,1.73625,1.73625,108800000.0
2009-06-30 10:53:00,1.73625,1.7364,1.7351,1.73565,195800000.0
2009-06-30 10:54:00,1.73565,1.73565,1.73445,1.7346,298600000.0
2009-06-30 10:55:00,1.7346,1.735,1.7342,1.7344,272000000.0
2009-06-30 10:56:00,1.7344,1.7344,1.7331,1.73345,317000000.0
2009-06-30 10:57:00,1.7334,1.73355,1.733,1.73325,201000000.0
2009-06-30 10:58:00,1.73335,1.7337,1.7328,1.733,283800000.0
2009-06-30 10:59:00,1.73275,1.73305,1.7324,1.733,253000000.0
2009-06-30 11:00:00,1.73295,1.73385,1.73295,1.73325,255200000.0
2009-06-30 11:01:00,1.73325,1.7333,1.73265,1.7329,175800000.0
2009-06-30 11:02:00,1.7329,1.733,1.7322,1.7326,181000000.0
2009-06-30 11:03:00,1.73255,1.733,1.73195,1.73195,245800000.0
2009-06-30 11:04:00,1.73195,1.7322,1.73185,1.73205,180400000.0
2009-06-30 11:05:00,1.73205,1.73215,1.73155,1.73175,329000000.0
2009-06-30 11:06:00,1.73175,1.73265,1.7315,1.7324,284200000.0
2009-06-30 11:07:00,1.7324,1.73295,1.732,1.7327,272000000.0
2009-06-30 11:08:00,1.7328,1.733,1.732,1.7321,417400000.0
2009-06-30 11:09:00,1.7322,1.7327,1.732,1.73255,405600000.0
2009-06-30 11:10:00,1.7327,1.733,1.73255,1.73295,280200000.0
2009-06-30 11:11:00,1.7329,1.73335,1.73285,1.7332,194600000.0
2009-06-30 11:12:00,1.7332,1.7334,1.7329,1.7334,241200000.0
2009-06-30 11:13:00,1.73335,1.73365,1.73325,1.7335,334800000.0
2009-06-30 11:14:00,1.7336,1.73375,1.73315,1.7333,364000000.0
2009-06-30 11:15:00,1.7333,1.7336,1.7331,1.7334,190600000.0
2009-06-30 11:16:00,1.7334,1.7338,1.7333,1.7334,270000000.0
2009-06-30 11:17:00,1.7334,1.7336,1.7329,1.73335,255000000.0
2009-06-30 11:18:00,1.7333,1.734,1.73305,1.73395,197600000.0
2009-06-30 11:19:00,1.7339,1.73405,1.7332,1.73365,179800000.0
2009-06-30 11:20:00,1.73385,1.73385,1.73315,1.73335,209600000.0
2009-06-30 11:21:00,1.7334,1.73365,1.73305,1.7335,244200000.0
2009-06-30 11:22:00,1.7336,1.73415,1.73325,1.7338,228600000.0
2009-06-30 11:23:00,1.73385,1.73435,1.7332,1.73365,255000000.0
2009-06-30 11:24:00,1.7337,1.7337,1.7327,1.73285,173400000.0
2009-06-30 11:25:00,1.73295,1.7331,1.7325,1.73275,134200000.0
2009-06-30 11:26:00,1.7328,1.73295,1.73245,1.7326,126800000.0
2009-06-30 11:27:00,1.7325,1.7329,1.7325,1.7327,141400000.0
2009-06-30 11:28:00,1.73265,1.7328,1.73235,1.7328,94400000.0
2009-06-30 11:29:00,1.7328,1.733,1.7327,1.73295,100600000.0
2009-06-30 11:30:00,1.73295,1.73345,1.7329,1.73325,149600000.0
2009-06-30 11:31:00,1.73325,1.73355,1.73325,1.7334,84000000.0
2009-06-30 11:32:00,1.7335,1.73355,1.733,1.73325,109400000.0
2009-06-30 11:33:00,1.7334,1.7337,1.73325,1.7335,155200000.0
2009-06-30 11:34:00,1.7335,1.7337,1.7332,1.7336,197600000.0
2009-06-30 11:35:00,1.7335,1.73425,1.7334,1.73395,143900000.0
2009-06-30 11:36:00,1.73395,1.7345,1.73395,1.7345,70800000.0
2009-06-30 11:37:00,1.7345,1.7351,1.7344,1.73475,197800000.0
2009-06-30 11:38:00,1.73465,1.7348,1.7343,1.7346,209200000.0
2009-06-30 11:39:00,1.73465,1.73465,1.73435,1.7344,98600000.0
2009-06-30 11:40:00,1.7345,1.73465,1.7342,1.7345,199600000.0
2009-06-30 11:41:00,1.73465,1.7349,1.734,1.73415,182600000.0
2009-06-30 11:42:00,1.73425,1.7349,1.7341,1.73445,190400000.0
2009-06-30 11:43:00,1.7344,1.7354,1.73425,1.73525,159200000.0
2009-06-30 11:44:00,1.7352,1.7354,1.73485,1.7353,188000000.0
2009-06-30 11:45:00,1.7353,1.73585,1.73525,1.73575,217000000.0
2009-06-30 11:46:00,1.73585,1.73655,1.7358,1.73635,221400000.0
2009-06-30 11:47:00,1.7365,1.73675,1.73595,1.7365,290200000.0
2009-06-30 11:48:00,1.7365,1.7369,1.7363,1.73685,276000000.0
2009-06-30 11:49:00,1.73675,1.7368,1.73635,1.73665,162200000.0
2009-06-30 11:50:00,1.7366,1.7368,1.73635,1.73665,202400000.0
2009-06-30 11:51:00,1.73665,1.7378,1.7364,1.73765,241600000.0
2009-06-30 11:52:00,1.73765,1.7378,1.73685,1.73745,190000000.0
2009-06-30 11:53:00,1.73735,1.7374,1.737,1.73735,175200000.0
2009-06-30 11:54:00,1.73735,1.7375,1.73695,1.73735,165200000.0
2009-06-30 11:55:00,1.73735,1.7374,1.73665,1.737,341000000.0
2009-06-30 11:56:00,1.73695,1.7374,1.7368,1.7372,266800000.0
2009-06-30 11:57:00,1.7373,1.7377,1.73705,1.73735,262800000.0
2009-06-30 11:58:00,1.7373,1.73735,1.7365,1.73735,320000000.0
2009-06-30 11:59:00,1.7374,1.73745,1.73665,1.737,369800000.0
2009-06-30 12:00:00,1.7371,1.7373,1.73655,1.73675,192600000.0
2009-06-30 12:01:00,1.73675,1.73715,1.7365,1.7371,214600000.0
2009-06-30 12:02:00,1.7371,1.73735,1.7363,1.7369,258800000.0
2009-06-30 12:03:00,1.73695,1.737,1.736,1.736,422400000.0
2009-06-30 12:04:00,1.7361,1.7364,1.73575,1.7362,300000000.0
2009-06-30 12:05:00,1.7361,1.73655,1.7361,1.73625,281800000.0
2009-06-30 12:06:00,1.7362,1.73685,1.73605,1.73655,316000000.0
2009-06-30 12:07:00,1.7367,1.73695,1.7363,1.73655,382200000.0
2009-06-30 12:08:00,1.7367,1.7368,1.73625,1.73665,308000000.0
2009-06-30 12:09:00,1.7367,1.73685,1.73645,1.73655,129600000.0
2009-06-30 12:10:00,1.73675,1.7369,1.7362,1.7362,159400000.0
2009-06-30 12:11:00,1.73605,1.73625,1.73585,1.73605,175000000.0
2009-06-30 12:12:00,1.7361,1.73635,1.73605,1.73615,233800000.0
2009-06-30 12:13:00,1.73605,1.7364,1.73605,1.7363,211400000.0
2009-06-30 12:14:00,1.73635,1.73645,1.73615,1.73615,171200000.0
2009-06-30 12:15:00,1.7363,1.7364,1.73565,1.7359,217800000.0
2009-06-30 12:16:00,1.73595,1.73645,1.7358,1.73615,356000000.0
2009-06-30 12:17:00,1.7361,1.7368,1.73595,1.7364,272400000.0
2009-06-30 12:18:00,1.7364,1.7368,1.73635,1.73665,198000000.0
2009-06-30 12:19:00,1.7367,1.73735,1.7366,1.73725,274400000.0
2009-06-30 12:20:00,1.7373,1.73805,1.73725,1.73755,338800000.0
2009-06-30 12:21:00,1.73745,1.73765,1.73725,1.73745,137800000.0
2009-06-30 12:22:00,1.7375,1.7379,1.7371,1.7372,284800000.0
2009-06-30 12:23:00,1.7373,1.7375,1.7372,1.7374,185000000.0
2009-06-30 12:24:00,1.7375,1.7375,1.73705,1.73715,160000000.0
2009-06-30 12:25:00,1.73715,1.73755,1.73695,1.73715,296000000.0
2009-06-30 12:26:00,1.7372,1.7375,1.7369,1.7372,308000000.0
2009-06-30 12:27:00,1.7372,1.7375,1.7371,1.7375,271800000.0
2009-06-30 12:28:00,1.7375,1.7376,1.73705,1.7371,177800000.0
2009-06-30 12:29:00,1.7371,1.7375,1.73685,1.737,182400000.0
2009-06-30 12:30:00,1.737,1.73725,1.73685,1.737,168800000.0
2009-06-30 12:31:00,1.73695,1.73725,1.73695,1.73705,102800000.0
2009-06-30 12:32:00,1.7371,1.7374,1.73685,1.7371,138000000.0
2009-06-30 12:33:00,1.737,1.7373,1.7367,1.7371,210200000.0
2009-06-30 12:34:00,1.7371,1.73735,1.73685,1.73735,130200000.0
2009-06-30 12:35:00,1.73725,1.7376,1.73715,1.7373,163800000.0
2009-06-30 12:36:00,1.7374,1.73755,1.73705,1.7374,150800000.0
2009-06-30 12:37:00,1.7374,1.73755,1.73725,1.7374,86400000.0
2009-06-30 12:38:00,1.7375,1.7375,1.73705,1.73705,139400000.0
2009-06-30 12:39:00,1.7371,1.73715,1.7368,1.7369,133000000.0
2009-06-30 12:40:00,1.7369,1.7369,1.7366,1.7367,174600000.0
2009-06-30 12:41:00,1.73665,1.7373,1.73665,1.7372,180400000.0
2009-06-30 12:42:00,1.737,1.7372,1.73695,1.73705,52600000.0
2009-06-30 12:43:00,1.737,1.73705,1.73685,1.737,31400000.0
2009-06-30 12:44:00,1.737,1.7371,1.7369,1.737,31200000.0
2009-06-30 12:45:00,1.737,1.7373,1.73675,1.7373,52800000.0
2009-06-30 12:46:00,1.73725,1.7373,1.7366,1.7373,205600000.0
2009-06-30 12:47:00,1.73735,1.7375,1.7369,1.73745,234800000.0
2009-06-30 12:48:00,1.73745,1.7378,1.73725,1.7376,74000000.0
2009-06-30 12:49:00,1.7376,1.7377,1.7368,1.73715,104200000.0
2009-06-30 12:50:00,1.73715,1.7373,1.73665,1.737,107600000.0
2009-06-30 12:51:00,1.73685,1.7376,1.73665,1.73745,195600000.0
2009-06-30 12:52:00,1.73745,1.73765,1.73735,1.7374,127000000.0
2009-06-30 12:53:00,1.73755,1.73775,1.7362,1.7362,135600000.0
2009-06-30 12:54:00,1.736,1.7363,1.7359,1.7361,102600000.0
2009-06-30 12:55:00,1.7361,1.73635,1.7358,1.73625,124000000.0
2009-06-30 12:56:00,1.73635,1.7365,1.7359,1.7362,141800000.0
2009-06-30 12:57:00,1.73615,1.7364,1.7358,1.7364,85800000.0
2009-06-30 12:58:00,1.73645,1.7366,1.73595,1.7364,216200000.0
2009-06-30 12:59:00,1.7363,1.7372,1.73615,1.7372,259800000.0
2009-06-30 13:00:00,1.73705,1.73705,1.7368,1.73705,232000000.0
2009-06-30 13:01:00,1.73705,1.73755,1.73705,1.73735,214200000.0
2009-06-30 13:02:00,1.73735,1.7376,1.73725,1.7375,102200000.0
2009-06-30 13:03:00,1.7375,1.73795,1.73735,1.73775,51600000.0
2009-06-30 13:04:00,1.7378,1.7379,1.7369,1.737,136800000.0
2009-06-30 13:05:00,1.7368,1.73685,1.73575,1.7363,153200000.0
2009-06-30 13:06:00,1.7363,1.7369,1.73595,1.736,159400000.0
2009-06-30 13:07:00,1.736,1.7362,1.73545,1.73585,127200000.0
2009-06-30 13:08:00,1.7358,1.73585,1.73535,1.73575,178200000.0
2009-06-30 13:09:00,1.73575,1.73615,1.7355,1.7356,95600000.0
2009-06-30 13:10:00,1.73535,1.73545,1.73505,1.73525,168200000.0
2009-06-30 13:11:00,1.7353,1.73545,1.73475,1.7354,147800000.0
2009-06-30 13:12:00,1.7353,1.73575,1.7352,1.7354,128000000.0
2009-06-30 13:13:00,1.7354,1.7354,1.735,1.73515,138600000.0
2009-06-30 13:14:00,1.73515,1.7355,1.73505,1.73535,60400000.0
2009-06-30 13:15:00,1.73535,1.7355,1.7352,1.73525,84200000.0
2009-06-30 13:16:00,1.73525,1.7354,1.7351,1.73535,85000000.0
2009-06-30 13:17:00,1.73535,1.73535,1.7349,1.73505,67800000.0
2009-06-30 13:18:00,1.73515,1.7353,1.7348,1.7351,51000000.0
2009-06-30 13:19:00,1.7351,1.73515,1.7349,1.7351,67000000.0
2009-06-30 13:20:00,1.73505,1.73565,1.735,1.73535,133400000.0
2009-06-30 13:21:00,1.73515,1.73545,1.7349,1.735,155800000.0
2009-06-30 13:22:00,1.735,1.73565,1.7349,1.7352,191000000.0
2009-06-30 13:23:00,1.7352,1.73545,1.7348,1.7349,262000000.0
2009-06-30 13:24:00,1.7349,1.73505,1.7347,1.7347,203200000.0
2009-06-30 13:25:00,1.7348,1.73495,1.7346,1.7347,105400000.0
2009-06-30 13:26:00,1.73475,1.73485,1.7346,1.7346,175600000.0
2009-06-30 13:27:00,1.7346,1.73485,1.7346,1.73485,27000000.0
2009-06-30 13:28:00,1.7348,1.7351,1.7348,1.73505,37600000.0
2009-06-30 13:29:00,1.7351,1.73575,1.7351,1.73525,130400000.0
2009-06-30 13:30:00,1.73525,1.73585,1.7352,1.73545,114200000.0
2009-06-30 13:31:00,1.7356,1.7356,1.73495,1.73495,93800000.0
2009-06-30 13:32:00,1.73505,1.73525,1.7349,1.7349,50400000.0
2009-06-30 13:33:00,1.73485,1.73505,1.73465,1.7349,77000000.0
2009-06-30 13:34:00,1.73495,1.7353,1.7347,1.73515,111600000.0
2009-06-30 13:35:00,1.73505,1.73525,1.7348,1.7351,78000000.0
2009-06-30 13:36:00,1.73505,1.73515,1.7346,1.73505,123600000.0
2009-06-30 13:37:00,1.73505,1.7351,1.7347,1.735,95800000.0
2009-06-30 13:38:00,1.73505,1.7356,1.735,1.73525,118400000.0
2009-06-30 13:39:00,1.73525,1.73555,1.735,1.7354,152600000.0
2009-06-30 13:40:00,1.7354,1.73565,1.73525,1.73555,66400000.0
2009-06-30 13:41:00,1.73565,1.73565,1.73495,1.73495,120600000.0
2009-06-30 13:42:00,1.73505,1.73535,1.73485,1.7351,143000000.0
2009-06-30 13:43:00,1.73505,1.73535,1.73485,1.73525,142400000.0
2009-06-30 13:44:00,1.7354,1.7357,1.73525,1.73555,86800000.0
2009-06-30 13:45:00,1.7355,1.73595,1.7346,1.735,131200000.0
2009-06-30 13:46:00,1.73505,1.7354,1.73475,1.735,133000000.0
2009-06-30 13:47:00,1.7351,1.7352,1.73445,1.7346,143000000.0
2009-06-30 13:48:00,1.7347,1.7348,1.73425,1.73465,160600000.0
2009-06-30 13:49:00,1.7347,1.7347,1.7341,1.73445,127800000.0
2009-06-30 13:50:00,1.73445,1.7347,1.7341,1.73415,96800000.0
2009-06-30 13:51:00,1.73415,1.73435,1.734,1.7342,132200000.0
2009-06-30 13:52:00,1.7343,1.73465,1.73405,1.73435,91000000.0
2009-06-30 13:53:00,1.7344,1.7344,1.73385,1.7342,119600000.0
2009-06-30 13:54:00,1.73415,1.7343,1.73385,1.73395,137400000.0
2009-06-30 13:55:00,1.73395,1.73485,1.73395,1.73455,117400000.0
2009-06-30 13:56:00,1.73445,1.7348,1.7339,1.7348,185400000.0
2009-06-30 13:57:00,1.7347,1.735,1.73465,1.7348,153000000.0
2009-06-30 13:58:00,1.7348,1.735,1.7348,1.7348,276400000.0
2009-06-30 13:59:00,1.7348,1.73545,1.7348,1.73545,171800000.0
2009-06-30 14:00:00,1.73545,1.7356,1.73515,1.7354,157600000.0
2009-06-30 14:01:00,1.7353,1.7356,1.73475,1.7348,126400000.0
2009-06-30 14:02:00,1.7348,1.73505,1.7343,1.7343,204200000.0
2009-06-30 14:03:00,1.7344,1.735,1.7341,1.73445,187400000.0
2009-06-30 14:04:00,1.7346,1.73505,1.7345,1.735,121800000.0
2009-06-30 14:05:00,1.73475,1.73505,1.73445,1.73455,153400000.0
2009-06-30 14:06:00,1.73455,1.7346,1.7344,1.73455,93200000.0
2009-06-30 14:07:00,1.7347,1.7352,1.7345,1.7351,154400000.0
2009-06-30 14:08:00,1.73515,1.73565,1.73505,1.73565,123200000.0
2009-06-30 14:09:00,1.73565,1.7358,1.7349,1.73515,228400000.0
2009-06-30 14:10:00,1.73515,1.7361,1.73515,1.73565,260400000.0
2009-06-30 14:11:00,1.73585,1.73595,1.73555,1.73585,163600000.0
2009-06-30 14:12:00,1.7358,1.7359,1.7353,1.7353,64600000.0
2009-06-30 14:13:00,1.7353,1.73545,1.735,1.73525,120200000.0
2009-06-30 14:14:00,1.73525,1.736,1.735,1.7358,161800000.0
2009-06-30 14:15:00,1.7357,1.73625,1.7356,1.73585,152200000.0
2009-06-30 14:16:00,1.7358,1.7359,1.73525,1.7355,177800000.0
2009-06-30 14:17:00,1.7355,1.7362,1.73545,1.7361,90200000.0
2009-06-30 14:18:00,1.7361,1.7363,1.7357,1.73605,161600000.0
2009-06-30 14:19:00,1.736,1.7364,1.7358,1.7359,200400000.0
2009-06-30 14:20:00,1.73595,1.7361,1.7352,1.7353,263800000.0
2009-06-30 14:21:00,1.7353,1.7355,1.73505,1.73535,195600000.0
2009-06-30 14:22:00,1.7352,1.73525,1.73465,1.735,211600000.0
2009-06-30 14:23:00,1.735,1.7361,1.7347,1.7356,151600000.0
2009-06-30 14:24:00,1.7358,1.73595,1.7351,1.73545,121000000.0
2009-06-30 14:25:00,1.7354,1.7357,1.7352,1.73525,135200000.0
2009-06-30 14:26:00,1.7353,1.7359,1.73525,1.73545,138200000.0
2009-06-30 14:27:00,1.73545,1.73585,1.7353,1.7357,132200000.0
2009-06-30 14:28:00,1.7356,1.7364,1.73555,1.73635,86600000.0
2009-06-30 14:29:00,1.73625,1.73675,1.7362,1.7363,74000000.0
2009-06-30 14:30:00,1.7363,1.73665,1.736,1.7361,194400000.0
2009-06-30 14:31:00,1.7361,1.7365,1.7356,1.7357,283000000.0
2009-06-30 14:32:00,1.73565,1.7357,1.735,1.73515,175800000.0
2009-06-30 14:33:00,1.7352,1.73545,1.7349,1.73535,124400000.0
2009-06-30 14:34:00,1.73535,1.7358,1.73515,1.73575,178000000.0
2009-06-30 14:35:00,1.73565,1.7359,1.7355,1.73555,118000000.0
2009-06-30 14:36:00,1.73555,1.7361,1.7353,1.7361,206600000.0
2009-06-30 14:37:00,1.7361,1.73655,1.7359,1.7363,288400000.0
2009-06-30 14:38:00,1.7363,1.73645,1.7359,1.73615,305400000.0
2009-06-30 14:39:00,1.73615,1.73675,1.73615,1.7365,287400000.0
2009-06-30 14:40:00,1.7364,1.7365,1.7359,1.73625,212200000.0
2009-06-30 14:41:00,1.7363,1.73655,1.73625,1.73645,45600000.0
2009-06-30 14:42:00,1.73645,1.73645,1.73605,1.73605,161800000.0
2009-06-30 14:43:00,1.73605,1.73615,1.73595,1.736,112400000.0
2009-06-30 14:44:00,1.73595,1.73675,1.73595,1.73675,83400000.0
2009-06-30 14:45:00,1.73675,1.7369,1.73625,1.73655,179600000.0
2009-06-30 14:46:00,1.73665,1.7368,1.73595,1.73655,276800000.0
2009-06-30 14:47:00,1.7365,1.737,1.73635,1.7369,158400000.0
2009-06-30 14:48:00,1.73695,1.73695,1.73615,1.7368,185200000.0
2009-06-30 14:49:00,1.7368,1.73725,1.73665,1.73715,233600000.0
2009-06-30 14:50:00,1.7373,1.7373,1.7365,1.7365,312600000.0
2009-06-30 14:51:00,1.73655,1.73745,1.7364,1.7369,397800000.0
2009-06-30 14:52:00,1.73695,1.73695,1.73625,1.73645,260600000.0
2009-06-30 14:53:00,1.73645,1.73655,1.73615,1.73635,247600000.0
2009-06-30 14:54:00,1.73635,1.7364,1.7361,1.7361,213000000.0
2009-06-30 14:55:00,1.73615,1.73645,1.73605,1.73645,175200000.0
2009-06-30 14:56:00,1.73635,1.73665,1.7363,1.7364,218200000.0
2009-06-30 14:57:00,1.7366,1.7368,1.73615,1.7362,322400000.0
2009-06-30 14:58:00,1.73615,1.73675,1.73595,1.7362,266600000.0
2009-06-30 14:59:00,1.7362,1.7362,1.7355,1.73595,255800000.0
2009-06-30 15:00:00,1.73605,1.73605,1.73545,1.73585,325800000.0
2009-06-30 15:01:00,1.7359,1.7367,1.7359,1.7366,322200000.0
2009-06-30 15:02:00,1.7366,1.7367,1.7359,1.73635,300800000.0
2009-06-30 15:03:00,1.7363,1.73675,1.73615,1.7366,288400000.0
2009-06-30 15:04:00,1.7366,1.73665,1.7354,1.7355,317000000.0
2009-06-30 15:05:00,1.7353,1.7367,1.7352,1.73665,303400000.0
2009-06-30 15:06:00,1.7367,1.7368,1.73615,1.73645,268200000.0
2009-06-30 15:07:00,1.7364,1.7369,1.7363,1.7364,308800000.0
2009-06-30 15:08:00,1.7364,1.7367,1.73615,1.73645,292400000.0
2009-06-30 15:09:00,1.73645,1.73665,1.73625,1.7365,335000000.0
2009-06-30 15:10:00,1.7365,1.73675,1.73625,1.7366,281600000.0
2009-06-30 15:11:00,1.73655,1.73725,1.7363,1.73695,327800000.0
2009-06-30 15:12:00,1.73695,1.7378,1.73685,1.7369,293200000.0
2009-06-30 15:13:00,1.7369,1.7372,1.7359,1.73625,283600000.0
2009-06-30 15:14:00,1.73625,1.7364,1.73595,1.736,270200000.0
2009-06-30 15:15:00,1.736,1.73615,1.73525,1.7354,285000000.0
2009-06-30 15:16:00,1.7354,1.73575,1.73495,1.73495,223200000.0
2009-06-30 15:17:00,1.7349,1.73505,1.7344,1.7347,188500000.0
2009-06-30 15:18:00,1.73455,1.73565,1.73455,1.73555,190200000.0
2009-06-30 15:19:00,1.73545,1.73595,1.735,1.73565,287800000.0
2009-06-30 15:20:00,1.7356,1.73565,1.7341,1.7345,209000000.0
2009-06-30 15:21:00,1.7344,1.7344,1.7339,1.734,242200000.0
2009-06-30 15:22:00,1.734,1.7343,1.73385,1.73405,180600000.0
2009-06-30 15:23:00,1.73405,1.7346,1.73395,1.73415,196600000.0
2009-06-30 15:24:00,1.73415,1.73435,1.734,1.73415,326000000.0
2009-06-30 15:25:00,1.73415,1.7346,1.73405,1.7346,388200000.0
2009-06-30 15:26:00,1.7345,1.735,1.7343,1.7347,301800000.0
2009-06-30 15:27:00,1.7347,1.7352,1.7347,1.73505,222800000.0
2009-06-30 15:28:00,1.73495,1.73535,1.73465,1.7349,235600000.0
2009-06-30 15:29:00,1.73485,1.73515,1.7348,1.73515,144600000.0
2009-06-30 15:30:00,1.73535,1.7357,1.73515,1.73535,301200000.0
2009-06-30 15:31:00,1.73535,1.73535,1.73465,1.73525,251000000.0
2009-06-30 15:32:00,1.7352,1.73615,1.73495,1.73575,163600000.0
2009-06-30 15:33:00,1.7357,1.7363,1.73475,1.7351,266600000.0
2009-06-30 15:34:00,1.7352,1.7354,1.7345,1.735,337400000.0
2009-06-30 15:35:00,1.7349,1.7349,1.73415,1.7342,341200000.0
2009-06-30 15:36:00,1.7342,1.7351,1.73415,1.7347,281000000.0
2009-06-30 15:37:00,1.7347,1.7356,1.7347,1.7353,185000000.0
2009-06-30 15:38:00,1.73535,1.7355,1.7348,1.7352,228200000.0
2009-06-30 15:39:00,1.73515,1.73535,1.73475,1.73505,184400000.0
2009-06-30 15:40:00,1.7351,1.73565,1.7347,1.73565,233200000.0
2009-06-30 15:41:00,1.73565,1.73565,1.7352,1.73535,290800000.0
2009-06-30 15:42:00,1.73535,1.73565,1.73475,1.73515,407600000.0
2009-06-30 15:43:00,1.7351,1.7358,1.7348,1.7351,435400000.0
2009-06-30 15:44:00,1.7352,1.7357,1.735,1.7354,317200000.0
2009-06-30 15:45:00,1.7354,1.73545,1.7346,1.735,244200000.0
2009-06-30 15:46:00,1.73505,1.7359,1.73505,1.73565,184200000.0
2009-06-30 15:47:00,1.73565,1.7362,1.7355,1.73615,138600000.0
2009-06-30 15:48:00,1.7361,1.7362,1.73545,1.736,169200000.0
2009-06-30 15:49:00,1.736,1.7362,1.73545,1.73615,186800000.0
2009-06-30 15:50:00,1.73605,1.73645,1.73545,1.73585,305800000.0
2009-06-30 15:51:00,1.73585,1.7364,1.73555,1.7358,331000000.0
2009-06-30 15:52:00,1.73565,1.73615,1.7356,1.7359,346200000.0
2009-06-30 15:53:00,1.73595,1.73615,1.73565,1.73585,318400000.0
2009-06-30 15:54:00,1.73585,1.7359,1.73565,1.7357,210400000.0
2009-06-30 15:55:00,1.7357,1.73635,1.7355,1.7361,328800000.0
2009-06-30 15:56:00,1.7362,1.7364,1.7358,1.73625,287800000.0
2009-06-30 15:57:00,1.7362,1.73655,1.7357,1.7363,363800000.0
2009-06-30 15:58:00,1.73645,1.7372,1.73625,1.73645,270600000.0
2009-06-30 15:59:00,1.73645,1.73715,1.73615,1.7371,312000000.0
2009-06-30 16:00:00,1.7371,1.7387,1.73675,1.73735,372000000.0
2009-06-30 16:01:00,1.73725,1.73865,1.73695,1.73865,381400000.0
2009-06-30 16:02:00,1.73865,1.73945,1.7384,1.73925,447000000.0
2009-06-30 16:03:00,1.7394,1.7398,1.73785,1.7379,312600000.0
2009-06-30 16:04:00,1.738,1.7387,1.73775,1.73855,241500000.0
2009-06-30 16:05:00,1.73865,1.7392,1.73825,1.73905,155400000.0
2009-06-30 16:06:00,1.73895,1.74025,1.73885,1.74025,275000000.0
2009-06-30 16:07:00,1.74025,1.7405,1.7394,1.73995,273600000.0
2009-06-30 16:08:00,1.7399,1.7408,1.7399,1.7406,337400000.0
2009-06-30 16:09:00,1.7406,1.74115,1.7402,1.74095,278200000.0
2009-06-30 16:10:00,1.74095,1.7421,1.74095,1.74185,379200000.0
2009-06-30 16:11:00,1.7418,1.7419,1.7408,1.7408,445400000.0
2009-06-30 16:12:00,1.7409,1.74095,1.73975,1.73975,319600000.0
2009-06-30 16:13:00,1.73985,1.74045,1.73945,1.73985,353800000.0
2009-06-30 16:14:00,1.7399,1.7408,1.73985,1.7407,300200000.0
2009-06-30 16:15:00,1.7407,1.7409,1.7401,1.7403,263400000.0
2009-06-30 16:16:00,1.7403,1.7408,1.74025,1.74025,300400000.0
2009-06-30 16:17:00,1.74025,1.7404,1.73905,1.7393,376400000.0
2009-06-30 16:18:00,1.73935,1.74,1.7392,1.74,370200000.0
2009-06-30 16:19:00,1.73995,1.74035,1.73955,1.74015,361000000.0
2009-06-30 16:20:00,1.74015,1.741,1.73975,1.7409,310200000.0
2009-06-30 16:21:00,1.7412,1.7419,1.74085,1.74145,268600000.0
2009-06-30 16:22:00,1.74155,1.74205,1.7412,1.74135,222000000.0
2009-06-30 16:23:00,1.7414,1.74195,1.74125,1.74155,286800000.0
2009-06-30 16:24:00,1.74155,1.7416,1.74095,1.74135,240200000.0
2009-06-30 16:25:00,1.7413,1.7415,1.7407,1.74105,265200000.0
2009-06-30 16:26:00,1.7412,1.74155,1.7407,1.741,223600000.0
2009-06-30 16:27:00,1.7409,1.7415,1.74085,1.74115,254800000.0
2009-06-30 16:28:00,1.74105,1.7413,1.7401,1.7403,283000000.0
2009-06-30 16:29:00,1.7403,1.7406,1.7392,1.7398,238400000.0
2009-06-30 16:30:00,1.7397,1.74065,1.7395,1.7404,353200000.0
2009-06-30 16:31:00,1.7406,1.74075,1.7401,1.7404,204600000.0
2009-06-30 16:32:00,1.7403,1.74035,1.7396,1.74005,228400000.0
2009-06-30 16:33:00,1.74,1.7408,1.7399,1.7405,180600000.0
2009-06-30 16:34:00,1.7404,1.74085,1.7399,1.74015,309600000.0
2009-06-30 16:35:00,1.74015,1.7407,1.74,1.74,283000000.0
2009-06-30 16:36:00,1.7402,1.7412,1.7402,1.7411,273000000.0
2009-06-30 16:37:00,1.74115,1.74115,1.74005,1.74115,331600000.0
2009-06-30 16:38:00,1.7411,1.74125,1.74045,1.7407,353400000.0
2009-06-30 16:39:00,1.7408,1.7417,1.7408,1.741,354800000.0
2009-06-30 16:40:00,1.7409,1.7417,1.74075,1.7415,335400000.0
2009-06-30 16:41:00,1.7415,1.74185,1.74115,1.74135,176000000.0
2009-06-30 16:42:00,1.74135,1.7415,1.7408,1.7409,272200000.0
2009-06-30 16:43:00,1.74085,1.741,1.74015,1.74055,205800000.0
2009-06-30 16:44:00,1.74055,1.74075,1.7399,1.74065,238000000.0
2009-06-30 16:45:00,1.7403,1.74155,1.7403,1.74135,318800000.0
2009-06-30 16:46:00,1.74125,1.74125,1.74015,1.7402,289000000.0
2009-06-30 16:47:00,1.7402,1.7405,1.73965,1.74,267200000.0
2009-06-30 16:48:00,1.74,1.74,1.7388,1.7392,294600000.0
2009-06-30 16:49:00,1.7392,1.73925,1.73835,1.7392,240400000.0
2009-06-30 16:50:00,1.7391,1.7398,1.739,1.7392,413000000.0
2009-06-30 16:51:00,1.7392,1.73935,1.73825,1.73885,362000000.0
2009-06-30 16:52:00,1.73885,1.7394,1.7385,1.7393,365000000.0
2009-06-30 16:53:00,1.7392,1.73945,1.73895,1.73905,260800000.0
2009-06-30 16:54:00,1.73905,1.7391,1.73875,1.7388,300000000.0
2009-06-30 16:55:00,1.73875,1.73915,1.73835,1.7385,425200000.0
2009-06-30 16:56:00,1.7385,1.7387,1.73805,1.73815,493800000.0
2009-06-30 16:57:00,1.73815,1.7388,1.73795,1.73845,392800000.0
2009-06-30 16:58:00,1.73855,1.73885,1.73735,1.7375,236700000.0
2009-06-30 16:59:00,1.7375,1.73805,1.7342,1.7342,284000000.0
2009-06-30 17:00:00,1.7342,1.7358,1.73395,1.7357,284200000.0
2009-06-30 17:01:00,1.7358,1.73625,1.73555,1.73625,246000000.0
2009-06-30 17:02:00,1.7363,1.7363,1.7357,1.7362,280600000.0
2009-06-30 17:03:00,1.7362,1.7368,1.7362,1.73655,241600000.0
2009-06-30 17:04:00,1.73655,1.73685,1.7357,1.73615,321600000.0
2009-06-30 17:05:00,1.73615,1.73675,1.73615,1.73675,253400000.0
2009-06-30 17:06:00,1.7366,1.73675,1.7363,1.73655,297600000.0
2009-06-30 17:07:00,1.7366,1.737,1.73625,1.73695,302400000.0
2009-06-30 17:08:00,1.737,1.7375,1.7366,1.7373,365800000.0
2009-06-30 17:09:00,1.7373,1.7379,1.7372,1.73725,269800000.0
2009-06-30 17:10:00,1.73725,1.738,1.73725,1.7378,310000000.0
2009-06-30 17:11:00,1.7378,1.7381,1.7372,1.73775,348200000.0
2009-06-30 17:12:00,1.73775,1.7379,1.7373,1.7373,298600000.0
2009-06-30 17:13:00,1.7373,1.73785,1.73705,1.7373,253000000.0
2009-06-30 17:14:00,1.73725,1.7377,1.7371,1.73745,211800000.0
2009-06-30 17:15:00,1.73765,1.73805,1.73745,1.73785,260200000.0
2009-06-30 17:16:00,1.7379,1.7385,1.73775,1.7382,235200000.0
2009-06-30 17:17:00,1.7383,1.7397,1.73795,1.7396,245600000.0
2009-06-30 17:18:00,1.73975,1.74015,1.73925,1.73955,365400000.0
2009-06-30 17:19:00,1.73965,1.7398,1.7388,1.73915,347800000.0
2009-06-30 17:20:00,1.73905,1.7399,1.7385,1.73945,314000000.0
2009-06-30 17:21:00,1.7396,1.7402,1.73935,1.74,326600000.0
2009-06-30 17:22:00,1.74,1.74,1.7394,1.7396,295400000.0
2009-06-30 17:23:00,1.7394,1.7396,1.73895,1.7391,333000000.0
2009-06-30 17:24:00,1.7391,1.7394,1.7387,1.739,255200000.0
2009-06-30 17:25:00,1.739,1.739,1.73795,1.738,305400000.0
2009-06-30 17:26:00,1.738,1.73835,1.73755,1.73795,316400000.0
2009-06-30 17:27:00,1.73795,1.73795,1.7371,1.7373,264200000.0
2009-06-30 17:28:00,1.7373,1.7374,1.73695,1.73735,234600000.0
2009-06-30 17:29:00,1.73735,1.7375,1.73705,1.7374,295200000.0
2009-06-30 17:30:00,1.7374,1.73855,1.73735,1.7384,226600000.0
2009-06-30 17:31:00,1.7384,1.73935,1.7383,1.73905,232200000.0
2009-06-30 17:32:00,1.73915,1.73925,1.7383,1.739,219200000.0
2009-06-30 17:33:00,1.7391,1.7391,1.73805,1.7381,215000000.0
2009-06-30 17:34:00,1.7382,1.73875,1.73785,1.73875,184600000.0
2009-06-30 17:35:00,1.7388,1.74025,1.73865,1.74025,379800000.0
2009-06-30 17:36:00,1.73985,1.74005,1.7391,1.73965,353800000.0
2009-06-30 17:37:00,1.73965,1.73995,1.7392,1.7395,355800000.0
2009-06-30 17:38:00,1.73935,1.73945,1.7381,1.7383,238400000.0
2009-06-30 17:39:00,1.7383,1.7385,1.7375,1.73765,224600000.0
2009-06-30 17:40:00,1.73765,1.7379,1.7372,1.7378,189200000.0
2009-06-30 17:41:00,1.73795,1.7382,1.7378,1.738,349000000.0
2009-06-30 17:42:00,1.738,1.73855,1.7379,1.7385,283600000.0
2009-06-30 17:43:00,1.7385,1.739,1.7381,1.73825,222400000.0
2009-06-30 17:44:00,1.7383,1.7387,1.738,1.7385,159600000.0
2009-06-30 17:45:00,1.7384,1.739,1.73815,1.73835,292800000.0
2009-06-30 17:46:00,1.73835,1.739,1.73835,1.73885,232200000.0
2009-06-30 17:47:00,1.73885,1.7404,1.73885,1.7404,243200000.0
2009-06-30 17:48:00,1.74035,1.74035,1.73935,1.73955,228200000.0
2009-06-30 17:49:00,1.73955,1.7398,1.73935,1.7397,361200000.0
2009-06-30 17:50:00,1.7397,1.74025,1.7396,1.7402,287200000.0
2009-06-30 17:51:00,1.7402,1.74055,1.74,1.7402,272200000.0
2009-06-30 17:52:00,1.74025,1.7404,1.7398,1.7401,202600000.0
2009-06-30 17:53:00,1.7401,1.7408,1.74,1.74075,172800000.0
2009-06-30 17:54:00,1.7406,1.7414,1.74015,1.7412,191000000.0
2009-06-30 17:55:00,1.7412,1.74145,1.74065,1.7412,195800000.0
2009-06-30 17:56:00,1.7411,1.7415,1.7409,1.7409,169600000.0
2009-06-30 17:57:00,1.7409,1.7411,1.7404,1.74045,110200000.0
2009-06-30 17:58:00,1.7404,1.74105,1.7403,1.74075,207400000.0
2009-06-30 17:59:00,1.74075,1.741,1.7403,1.7405,212200000.0
2009-06-30 18:00:00,1.74045,1.7405,1.7397,1.7399,153600000.0
2009-06-30 18:01:00,1.73995,1.7403,1.73965,1.7401,111800000.0
2009-06-30 18:02:00,1.74015,1.7408,1.7401,1.7404,174400000.0
2009-06-30 18:03:00,1.7405,1.74055,1.7402,1.74025,135800000.0
2009-06-30 18:04:00,1.7403,1.741,1.73995,1.7401,163400000.0
2009-06-30 18:05:00,1.74015,1.7405,1.7401,1.74035,159000000.0
2009-06-30 18:06:00,1.7404,1.7409,1.7404,1.7408,105600000.0
2009-06-30 18:07:00,1.74085,1.741,1.7406,1.7408,88200000.0
2009-06-30 18:08:00,1.74075,1.74115,1.7407,1.74115,65400000.0
2009-06-30 18:09:00,1.7412,1.74125,1.74095,1.74105,79600000.0
2009-06-30 18:10:00,1.7412,1.7412,1.74105,1.7412,108400000.0
2009-06-30 18:11:00,1.7412,1.7412,1.74065,1.7408,221200000.0
2009-06-30 18:12:00,1.7408,1.7409,1.7404,1.7405,199400000.0
2009-06-30 18:13:00,1.74055,1.74065,1.7403,1.74035,230000000.0
2009-06-30 18:14:00,1.7403,1.74065,1.73975,1.73975,207000000.0
2009-06-30 18:15:00,1.73975,1.74005,1.7396,1.7399,194800000.0
2009-06-30 18:16:00,1.73975,1.7403,1.7397,1.74025,75000000.0
2009-06-30 18:17:00,1.7403,1.7411,1.74025,1.7407,149000000.0
2009-06-30 18:18:00,1.7407,1.74075,1.7397,1.73975,168800000.0
2009-06-30 18:19:00,1.7398,1.7402,1.7396,1.74,129600000.0
2009-06-30 18:20:00,1.74,1.7407,1.7399,1.74055,143000000.0
2009-06-30 18:21:00,1.74055,1.74085,1.74045,1.7408,115000000.0
2009-06-30 18:22:00,1.7408,1.74105,1.74065,1.74065,171200000.0
2009-06-30 18:23:00,1.7406,1.74115,1.7406,1.74085,179200000.0
2009-06-30 18:24:00,1.7408,1.7413,1.74065,1.74115,168600000.0
2009-06-30 18:25:00,1.74115,1.74115,1.7405,1.7408,74400000.0
2009-06-30 18:26:00,1.7407,1.7409,1.74015,1.74025,108200000.0
2009-06-30 18:27:00,1.74025,1.74045,1.74005,1.74005,58600000.0
2009-06-30 18:28:00,1.74005,1.7401,1.73955,1.73965,77000000.0
2009-06-30 18:29:00,1.7397,1.7399,1.7395,1.7396,96400000.0
2009-06-30 18:30:00,1.7397,1.7401,1.73945,1.73985,84200000.0
2009-06-30 18:31:00,1.7399,1.74015,1.7397,1.74,97000000.0
2009-06-30 18:32:00,1.74005,1.7404,1.7395,1.7396,112200000.0
2009-06-30 18:33:00,1.7396,1.74,1.73935,1.7396,138000000.0
2009-06-30 18:34:00,1.7396,1.74015,1.7396,1.74005,130400000.0
2009-06-30 18:35:00,1.74005,1.74015,1.7393,1.73935,293600000.0
2009-06-30 18:36:00,1.73935,1.7395,1.73915,1.73935,200800000.0
2009-06-30 18:37:00,1.73925,1.7394,1.73885,1.73905,103000000.0
2009-06-30 18:38:00,1.73905,1.7393,1.73875,1.7393,196000000.0
2009-06-30 18:39:00,1.7393,1.73985,1.7389,1.73975,248000000.0
2009-06-30 18:40:00,1.73985,1.7404,1.7397,1.73995,218800000.0
2009-06-30 18:41:00,1.74,1.74,1.73915,1.7398,164400000.0
2009-06-30 18:42:00,1.7397,1.74005,1.73925,1.7393,179200000.0
2009-06-30 18:43:00,1.7396,1.7402,1.7394,1.74005,170400000.0
2009-06-30 18:44:00,1.7402,1.7402,1.73915,1.7394,324400000.0
2009-06-30 18:45:00,1.73945,1.7397,1.73905,1.73925,169400000.0
2009-06-30 18:46:00,1.73925,1.7394,1.73885,1.73905,206200000.0
2009-06-30 18:47:00,1.73905,1.73915,1.73875,1.7389,171400000.0
2009-06-30 18:48:00,1.73885,1.7395,1.7388,1.7393,208200000.0
2009-06-30 18:49:00,1.73935,1.73955,1.73905,1.7391,282600000.0
2009-06-30 18:50:00,1.73945,1.7395,1.7388,1.73925,250200000.0
2009-06-30 18:51:00,1.73925,1.7397,1.7392,1.7396,161400000.0
2009-06-30 18:52:00,1.7396,1.73965,1.73935,1.7395,118800000.0
2009-06-30 18:53:00,1.7395,1.7399,1.7394,1.7397,134800000.0
2009-06-30 18:54:00,1.7398,1.74,1.7389,1.7394,131200000.0
2009-06-30 18:55:00,1.7393,1.7393,1.73845,1.7388,250800000.0
2009-06-30 18:56:00,1.7387,1.7392,1.7386,1.73915,124000000.0
2009-06-30 18:57:00,1.7392,1.7392,1.73865,1.7389,157000000.0
2009-06-30 18:58:00,1.7389,1.7394,1.7388,1.739,187400000.0
2009-06-30 18:59:00,1.739,1.73985,1.73895,1.73985,295800000.0
2009-06-30 19:00:00,1.73985,1.74065,1.7397,1.7406,283400000.0
2009-06-30 19:01:00,1.7403,1.74085,1.7402,1.7404,233200000.0
2009-06-30 19:02:00,1.73995,1.74055,1.73985,1.7403,143000000.0
2009-06-30 19:03:00,1.74035,1.74065,1.74025,1.7405,233600000.0
2009-06-30 19:04:00,1.74045,1.7405,1.74015,1.74025,220600000.0
2009-06-30 19:05:00,1.74035,1.74065,1.7399,1.74035,249600000.0
2009-06-30 19:06:00,1.74025,1.74045,1.7399,1.7402,231600000.0
2009-06-30 19:07:00,1.7402,1.7406,1.7402,1.7406,69800000.0
2009-06-30 19:08:00,1.74055,1.7408,1.7399,1.7399,207000000.0
2009-06-30 19:09:00,1.7399,1.7402,1.7391,1.7393,210900000.0
2009-06-30 19:10:00,1.7393,1.7395,1.73895,1.73945,126400000.0
2009-06-30 19:11:00,1.73945,1.73955,1.7392,1.7392,43200000.0
2009-06-30 19:12:00,1.73935,1.73945,1.7388,1.7389,100800000.0
2009-06-30 19:13:00,1.7389,1.73955,1.7389,1.7395,101800000.0
2009-06-30 19:14:00,1.7395,1.74005,1.7392,1.7395,172800000.0
2009-06-30 19:15:00,1.7395,1.7397,1.7392,1.7396,123200000.0
2009-06-30 19:16:00,1.7396,1.73985,1.73935,1.73975,163800000.0
2009-06-30 19:17:00,1.73975,1.73995,1.73925,1.73995,151800000.0
2009-06-30 19:18:00,1.74,1.7401,1.7394,1.7398,130400000.0
2009-06-30 19:19:00,1.73965,1.73995,1.7396,1.7396,127800000.0
2009-06-30 19:20:00,1.73965,1.73965,1.7393,1.7396,83800000.0
2009-06-30 19:21:00,1.7396,1.73975,1.7393,1.7395,173400000.0
2009-06-30 19:22:00,1.7394,1.73945,1.73895,1.73925,153600000.0
2009-06-30 19:23:00,1.7393,1.7394,1.73905,1.7391,100200000.0
2009-06-30 19:24:00,1.73905,1.73955,1.73905,1.7395,148600000.0
2009-06-30 19:25:00,1.7395,1.7399,1.7393,1.7396,182200000.0
2009-06-30 19:26:00,1.73975,1.73975,1.7393,1.7396,74800000.0
2009-06-30 19:27:00,1.73965,1.73985,1.7395,1.73965,102000000.0
2009-06-30 19:28:00,1.73955,1.74,1.73955,1.73995,100200000.0
2009-06-30 19:29:00,1.7399,1.74085,1.7399,1.7401,182400000.0
2009-06-30 19:30:00,1.74035,1.7407,1.74035,1.74065,49600000.0
2009-06-30 19:31:00,1.74055,1.7406,1.7403,1.7403,25000000.0
2009-06-30 19:32:00,1.74,1.74005,1.73995,1.73995,16000000.0
2009-06-30 19:33:00,1.73985,1.74005,1.7397,1.73995,114600000.0
2009-06-30 19:34:00,1.74025,1.74025,1.73985,1.7402,123000000.0
2009-06-30 19:35:00,1.7402,1.74025,1.7398,1.74015,65800000.0
2009-06-30 19:36:00,1.74,1.74025,1.73935,1.7394,166400000.0
2009-06-30 19:37:00,1.7394,1.7394,1.73915,1.73925,106400000.0
2009-06-30 19:38:00,1.73925,1.73935,1.7391,1.73935,45200000.0
2009-06-30 19:39:00,1.7394,1.7394,1.7393,1.73935,49200000.0
2009-06-30 19:40:00,1.7393,1.73945,1.73895,1.73895,38400000.0
2009-06-30 19:41:00,1.7392,1.7394,1.739,1.7393,101200000.0
2009-06-30 19:42:00,1.7393,1.73945,1.7389,1.73915,53000000.0
2009-06-30 19:43:00,1.7392,1.73925,1.739,1.73905,28000000.0
2009-06-30 19:44:00,1.73905,1.7393,1.73895,1.739,36400000.0
2009-06-30 19:45:00,1.7391,1.73955,1.7391,1.7395,45600000.0
2009-06-30 19:46:00,1.73955,1.7398,1.73935,1.73935,59600000.0
2009-06-30 19:47:00,1.73925,1.73945,1.7391,1.7393,97400000.0
2009-06-30 19:48:00,1.7392,1.73935,1.73895,1.739,74600000.0
2009-06-30 19:49:00,1.739,1.7393,1.7387,1.73885,83000000.0
2009-06-30 19:50:00,1.7388,1.7393,1.73865,1.73915,149000000.0
2009-06-30 19:51:00,1.739,1.73935,1.7389,1.73925,105800000.0
2009-06-30 19:52:00,1.7393,1.7397,1.7391,1.73915,147400000.0
2009-06-30 19:53:00,1.739,1.7393,1.739,1.7392,89000000.0
2009-06-30 19:54:00,1.7392,1.7395,1.73885,1.73915,147800000.0
2009-06-30 19:55:00,1.73935,1.73935,1.7388,1.73905,236800000.0
2009-06-30 19:56:00,1.73925,1.73925,1.739,1.73915,96600000.0
2009-06-30 19:57:00,1.7392,1.7395,1.7391,1.7394,194400000.0
2009-06-30 19:58:00,1.73945,1.73985,1.73925,1.73975,91000000.0
2009-06-30 19:59:00,1.7398,1.73985,1.73975,1.73975,15600000.0
2009-06-30 20:00:00,1.73995,1.7406,1.73965,1.74055,95400000.0
2009-06-30 20:01:00,1.74065,1.74115,1.7396,1.74005,104200000.0
2009-06-30 20:02:00,1.74005,1.7404,1.7399,1.74035,122200000.0
2009-06-30 20:03:00,1.74035,1.74105,1.74035,1.74105,83400000.0
2009-06-30 20:04:00,1.74105,1.74105,1.7405,1.74065,77400000.0
2009-06-30 20:05:00,1.7407,1.741,1.74065,1.74095,68200000.0
2009-06-30 20:06:00,1.74095,1.7416,1.74085,1.7414,72000000.0
2009-06-30 20:07:00,1.7414,1.7417,1.7407,1.7407,153000000.0
2009-06-30 20:08:00,1.7407,1.74125,1.7407,1.7411,98400000.0
2009-06-30 20:09:00,1.7411,1.7417,1.7411,1.74155,85400000.0
2009-06-30 20:10:00,1.7416,1.7416,1.74055,1.74105,164400000.0
2009-06-30 20:11:00,1.74105,1.74135,1.74085,1.74135,49800000.0
2009-06-30 20:12:00,1.7414,1.74175,1.7411,1.74125,107800000.0
2009-06-30 20:13:00,1.7412,1.74135,1.74085,1.74115,92200000.0
2009-06-30 20:14:00,1.74115,1.74175,1.7411,1.74175,52400000.0
2009-06-30 20:15:00,1.74185,1.7419,1.74155,1.74155,66200000.0
2009-06-30 20:16:00,1.7415,1.7416,1.74095,1.74095,125800000.0
2009-06-30 20:17:00,1.741,1.7413,1.741,1.7412,53400000.0
2009-06-30 20:18:00,1.74095,1.74105,1.7409,1.7409,23600000.0
2009-06-30 20:19:00,1.74095,1.74125,1.74055,1.74115,129000000.0
2009-06-30 20:20:00,1.74115,1.7414,1.7406,1.74085,317400000.0
2009-06-30 20:21:00,1.7409,1.7409,1.7404,1.74055,174000000.0
2009-06-30 20:22:00,1.74055,1.7407,1.74005,1.74025,206200000.0
2009-06-30 20:23:00,1.74025,1.7403,1.74,1.7401,76000000.0
2009-06-30 20:24:00,1.74015,1.74025,1.73965,1.7397,67800000.0
2009-06-30 20:25:00,1.73965,1.7399,1.73905,1.73935,153800000.0
2009-06-30 20:26:00,1.7393,1.7394,1.7391,1.73915,73400000.0
2009-06-30 20:27:00,1.7393,1.7393,1.73825,1.7384,173000000.0
2009-06-30 20:28:00,1.7383,1.7388,1.7383,1.73855,71200000.0
2009-06-30 20:29:00,1.73855,1.73865,1.7385,1.73865,26400000.0
2009-06-30 20:30:00,1.73875,1.7388,1.73825,1.7386,71800000.0
2009-06-30 20:31:00,1.7386,1.7388,1.73795,1.7384,88200000.0
2009-06-30 20:32:00,1.7384,1.7384,1.73795,1.738,30600000.0
2009-06-30 20:33:00,1.738,1.73805,1.7377,1.7378,50600000.0
2009-06-30 20:34:00,1.738,1.73885,1.7379,1.73845,104200000.0
2009-06-30 20:35:00,1.7385,1.7388,1.7384,1.73855,86400000.0
2009-06-30 20:36:00,1.7386,1.7388,1.73815,1.7386,112200000.0
2009-06-30 20:37:00,1.7386,1.73875,1.73835,1.73845,92800000.0
2009-06-30 20:38:00,1.73845,1.7386,1.7384,1.73845,36000000.0
2009-06-30 20:39:00,1.7385,1.7385,1.7381,1.73815,91400000.0
2009-06-30 20:40:00,1.7383,1.73855,1.7383,1.73845,24800000.0
2009-06-30 20:41:00,1.73835,1.7385,1.7383,1.7383,29800000.0
2009-06-30 20:42:00,1.73825,1.73845,1.7381,1.73825,82200000.0
2009-06-30 20:43:00,1.7383,1.73845,1.73815,1.7383,63200000.0
2009-06-30 20:44:00,1.73825,1.73845,1.73795,1.73805,60000000.0
2009-06-30 20:45:00,1.73805,1.7382,1.73795,1.7381,51200000.0
2009-06-30 20:46:00,1.73815,1.7382,1.73795,1.73795,123600000.0
2009-06-30 20:47:00,1.73785,1.73785,1.73725,1.73755,278200000.0
2009-06-30 20:48:00,1.73755,1.73765,1.73725,1.7374,128600000.0
2009-06-30 20:49:00,1.7375,1.7377,1.7373,1.7377,179800000.0
2009-06-30 20:50:00,1.7377,1.73795,1.73725,1.73725,160000000.0
2009-06-30 20:51:00,1.7372,1.73755,1.73715,1.73725,147800000.0
2009-06-30 20:52:00,1.73725,1.7373,1.737,1.73705,115200000.0
2009-06-30 20:53:00,1.73705,1.73715,1.73695,1.73705,98800000.0
2009-06-30 20:54:00,1.73705,1.7373,1.73705,1.7372,73400000.0
2009-06-30 20:55:00,1.7372,1.73745,1.737,1.73735,142400000.0
2009-06-30 20:56:00,1.73735,1.7377,1.7373,1.7376,172400000.0
2009-06-30 20:57:00,1.7376,1.73795,1.73735,1.73795,103000000.0
2009-06-30 20:58:00,1.73795,1.7383,1.7379,1.73805,59800000.0
2009-06-30 20:59:00,1.73805,1.7391,1.73785,1.739,118600000.0
2009-06-30 21:00:00,1.739,1.7392,1.7382,1.73855,100600000.0
2009-06-30 21:01:00,1.7384,1.7387,1.73825,1.7387,93800000.0
2009-06-30 21:02:00,1.73865,1.73875,1.73825,1.7385,82000000.0
2009-06-30 21:03:00,1.7386,1.7389,1.73845,1.73855,129200000.0
2009-06-30 21:04:00,1.7386,1.73945,1.7384,1.73915,120400000.0
2009-06-30 21:05:00,1.73925,1.74055,1.73925,1.74025,184800000.0
2009-06-30 21:06:00,1.74025,1.74075,1.74025,1.7406,109400000.0
2009-06-30 21:07:00,1.7406,1.74075,1.7405,1.7405,38400000.0
2009-06-30 21:08:00,1.7408,1.7408,1.74045,1.74065,50000000.0
2009-06-30 21:09:00,1.74065,1.74105,1.7406,1.7406,82200000.0
2009-06-30 21:10:00,1.74065,1.74085,1.74035,1.74035,50200000.0
2009-06-30 21:11:00,1.7404,1.7406,1.73975,1.7401,134800000.0
2009-06-30 21:12:00,1.7399,1.7404,1.73985,1.7401,146800000.0
2009-06-30 21:13:00,1.7401,1.7403,1.74005,1.7403,68600000.0
2009-06-30 21:14:00,1.7402,1.74045,1.7401,1.74045,77400000.0
2009-06-30 21:15:00,1.74045,1.74065,1.7398,1.7398,75600000.0
2009-06-30 21:16:00,1.7398,1.74005,1.7398,1.73995,55600000.0
2009-06-30 21:17:00,1.7399,1.7401,1.73975,1.73985,60200000.0
2009-06-30 21:18:00,1.7398,1.74,1.7397,1.73985,117600000.0
2009-06-30 21:19:00,1.73985,1.7405,1.73975,1.7402,99400000.0
2009-06-30 21:20:00,1.7401,1.74045,1.73975,1.74015,246600000.0
2009-06-30 21:21:00,1.74015,1.74045,1.7401,1.7404,146400000.0
2009-06-30 21:22:00,1.7405,1.7407,1.7403,1.7407,136800000.0
2009-06-30 21:23:00,1.74075,1.74085,1.74055,1.74075,164600000.0
2009-06-30 21:24:00,1.7407,1.7411,1.74035,1.74035,316200000.0
2009-06-30 21:25:00,1.74055,1.74055,1.74005,1.74055,187600000.0
2009-06-30 21:26:00,1.74055,1.74055,1.7396,1.7401,304800000.0
2009-06-30 21:27:00,1.74015,1.74035,1.73995,1.7403,131200000.0
2009-06-30 21:28:00,1.74035,1.7407,1.7402,1.74035,180800000.0
2009-06-30 21:29:00,1.74035,1.74075,1.74005,1.7401,181800000.0
2009-06-30 21:30:00,1.74015,1.7404,1.73975,1.7404,240600000.0
2009-06-30 21:31:00,1.74035,1.74035,1.73975,1.7399,160400000.0
2009-06-30 21:32:00,1.7401,1.74015,1.7393,1.7394,217600000.0
2009-06-30 21:33:00,1.73935,1.7396,1.73895,1.7395,182800000.0
2009-06-30 21:34:00,1.7395,1.7396,1.7393,1.73935,151400000.0
2009-06-30 21:35:00,1.73935,1.74025,1.7391,1.7397,231400000.0
2009-06-30 21:36:00,1.7397,1.73995,1.73905,1.7397,185600000.0
2009-06-30 21:37:00,1.7397,1.73985,1.73945,1.73965,142200000.0
2009-06-30 21:38:00,1.73965,1.73985,1.73925,1.7397,169200000.0
2009-06-30 21:39:00,1.73975,1.74,1.73965,1.74,116400000.0
2009-06-30 21:40:00,1.73995,1.7403,1.73995,1.7403,212400000.0
2009-06-30 21:41:00,1.74025,1.7406,1.74,1.7406,176200000.0
2009-06-30 21:42:00,1.7406,1.7406,1.74005,1.7401,157000000.0
2009-06-30 21:43:00,1.7401,1.7402,1.73985,1.73985,147000000.0
2009-06-30 21:44:00,1.7398,1.7399,1.73935,1.7397,168800000.0
2009-06-30 21:45:00,1.7397,1.74,1.7396,1.74,184000000.0
2009-06-30 21:46:00,1.73995,1.7402,1.7399,1.7399,116000000.0
2009-06-30 21:47:00,1.73995,1.7401,1.73985,1.7399,120800000.0
2009-06-30 21:48:00,1.7399,1.73995,1.73915,1.73925,242800000.0
2009-06-30 21:49:00,1.7393,1.7393,1.73915,1.73925,54600000.0
2009-06-30 21:50:00,1.73925,1.73985,1.73915,1.73985,76600000.0
2009-06-30 21:51:00,1.7398,1.74,1.7396,1.73995,78400000.0
2009-06-30 21:52:00,1.7399,1.74015,1.73975,1.73985,132000000.0
2009-06-30 21:53:00,1.73995,1.73995,1.73965,1.73965,92000000.0
2009-06-30 21:54:00,1.7398,1.74065,1.7396,1.7405,175600000.0
2009-06-30 21:55:00,1.7404,1.74175,1.7404,1.7417,200400000.0
2009-06-30 21:56:00,1.7417,1.7417,1.74105,1.74135,119000000.0
2009-06-30 21:57:00,1.7414,1.74145,1.7406,1.74105,85000000.0
2009-06-30 21:58:00,1.74105,1.7414,1.74095,1.7411,171200000.0
2009-06-30 21:59:00,1.741,1.74135,1.74025,1.7408,154400000.0
2009-06-30 22:00:00,1.74075,1.7409,1.7403,1.74065,120600000.0
2009-06-30 22:01:00,1.74065,1.74175,1.7405,1.74135,60800000.0
2009-06-30 22:02:00,1.7414,1.7415,1.7411,1.7412,50000000.0
2009-06-30 22:03:00,1.7412,1.7414,1.7411,1.7412,19200000.0
2009-06-30 22:04:00,1.7412,1.74145,1.7411,1.74135,29800000.0
2009-06-30 22:05:00,1.74145,1.7415,1.74125,1.7414,18000000.0
2009-06-30 22:06:00,1.7414,1.74185,1.7404,1.7407,57000000.0
2009-06-30 22:07:00,1.74065,1.741,1.73895,1.73925,76800000.0
2009-06-30 22:08:00,1.73915,1.73925,1.739,1.73905,55000000.0
2009-06-30 22:09:00,1.73905,1.7395,1.7389,1.7394,76600000.0
2009-06-30 22:10:00,1.7396,1.7398,1.7395,1.73975,30200000.0
2009-06-30 22:11:00,1.73995,1.73995,1.73965,1.73965,60600000.0
2009-06-30 22:12:00,1.73965,1.74,1.7395,1.7399,36000000.0
2009-06-30 22:13:00,1.74,1.74,1.73895,1.73895,61400000.0
2009-06-30 22:14:00,1.739,1.73905,1.7388,1.73885,61800000.0
2009-06-30 22:15:00,1.73885,1.73885,1.7388,1.7388,7000000.0
2009-06-30 22:16:00,1.73875,1.73895,1.7387,1.73895,25600000.0
2009-06-30 22:17:00,1.73895,1.73895,1.73815,1.73845,24000000.0
2009-06-30 22:18:00,1.73855,1.7392,1.73855,1.7392,93800000.0
2009-06-30 22:19:00,1.7392,1.73925,1.7389,1.7389,25200000.0
2009-06-30 22:20:00,1.7389,1.7392,1.7389,1.7392,9200000.0
2009-06-30 22:21:00,1.7392,1.7393,1.73875,1.73925,18200000.0
2009-06-30 22:22:00,1.7393,1.73935,1.7389,1.7389,26200000.0
2009-06-30 22:23:00,1.7389,1.73955,1.7389,1.7393,27600000.0
2009-06-30 22:24:00,1.73925,1.73935,1.7392,1.7392,15000000.0
2009-06-30 22:25:00,1.73885,1.73935,1.7388,1.73935,30400000.0
2009-06-30 22:26:00,1.73935,1.73935,1.7392,1.7392,9200000.0
2009-06-30 22:27:00,1.7394,1.7396,1.7394,1.73955,12200000.0
2009-06-30 22:28:00,1.7395,1.7395,1.7395,1.7395,4200000.0
2009-06-30 22:29:00,1.73955,1.73955,1.7392,1.7393,7000000.0
2009-06-30 22:30:00,1.73925,1.7394,1.73925,1.7394,6000000.0
2009-06-30 22:31:00,1.7393,1.7393,1.73925,1.73925,5600000.0
2009-06-30 22:32:00,1.73925,1.73925,1.73915,1.73915,7200000.0
2009-06-30 22:33:00,1.73925,1.73955,1.7391,1.7394,22200000.0
2009-06-30 22:34:00,1.7394,1.73995,1.7394,1.73995,36200000.0
2009-06-30 22:35:00,1.7399,1.74025,1.73975,1.73975,17600000.0
2009-06-30 22:36:00,1.7395,1.7395,1.73945,1.7395,5000000.0
2009-06-30 22:37:00,1.73945,1.7395,1.7394,1.7394,8200000.0
2009-06-30 22:38:00,1.73945,1.73945,1.73935,1.73935,5000000.0
2009-06-30 22:39:00,1.7394,1.73945,1.73935,1.73935,11000000.0
2009-06-30 22:40:00,1.73935,1.73935,1.73935,1.73935,15400000.0
2009-06-30 22:41:00,1.73945,1.7396,1.73935,1.73935,15400000.0
2009-06-30 22:42:00,1.7394,1.7394,1.7394,1.7394,2000000.0
2009-06-30 22:43:00,1.7395,1.7396,1.73915,1.7396,24600000.0
2009-06-30 22:44:00,1.7395,1.73965,1.7391,1.7391,15800000.0
2009-06-30 22:45:00,1.7391,1.7394,1.7389,1.73935,32800000.0
2009-06-30 22:46:00,1.7393,1.7393,1.739,1.7391,49800000.0
2009-06-30 22:47:00,1.73925,1.73965,1.7391,1.73965,81600000.0
2009-06-30 22:48:00,1.73965,1.74,1.73955,1.73995,25800000.0
2009-06-30 22:49:00,1.7401,1.74065,1.7401,1.7404,45600000.0
2009-06-30 22:50:00,1.7403,1.7403,1.74015,1.74025,4600000.0
2009-06-30 22:51:00,1.74025,1.74035,1.74025,1.74035,10800000.0
2009-06-30 22:52:00,1.74035,1.74035,1.73975,1.73975,18400000.0
2009-06-30 22:53:00,1.73965,1.7398,1.7396,1.7397,21800000.0
2009-06-30 22:54:00,1.7397,1.74015,1.7396,1.74015,20400000.0
2009-06-30 22:55:00,1.74015,1.74015,1.74005,1.74005,2000000.0
2009-06-30 22:56:00,1.74,1.74005,1.7396,1.7396,23800000.0
2009-06-30 22:57:00,1.7396,1.7397,1.7395,1.7397,10000000.0
2009-06-30 22:58:00,1.7396,1.7398,1.7395,1.7398,17200000.0
2009-06-30 22:59:00,1.7398,1.7399,1.7398,1.7399,3000000.0
2009-06-30 23:00:00,1.7397,1.7397,1.73965,1.73965,4800000.0
2009-06-30 23:01:00,1.7399,1.7399,1.73985,1.73985,2000000.0
2009-06-30 23:02:00,1.7399,1.74,1.73985,1.73995,6400000.0
2009-06-30 23:03:00,1.73985,1.7401,1.73985,1.74,9200000.0
2009-06-30 23:04:00,1.7399,1.7399,1.7399,1.7399,3200000.0
2009-06-30 23:05:00,1.74005,1.74005,1.74005,1.74005,2000000.0
2009-06-30 23:06:00,1.74005,1.74005,1.7399,1.73995,11200000.0
2009-06-30 23:07:00,1.73995,1.7402,1.73995,1.74015,16000000.0
2009-06-30 23:08:00,1.7398,1.7401,1.73965,1.7401,6200000.0
2009-06-30 23:09:00,1.7401,1.7401,1.7395,1.73975,15000000.0
2009-06-30 23:10:00,1.7396,1.7396,1.73925,1.7395,20000000.0
2009-06-30 23:11:00,1.73955,1.73955,1.7383,1.7387,41200000.0
2009-06-30 23:12:00,1.7387,1.7387,1.7386,1.7386,8000000.0
2009-06-30 23:13:00,1.7386,1.7387,1.73845,1.73855,30800000.0
2009-06-30 23:14:00,1.7386,1.7386,1.7382,1.73855,25000000.0
2009-06-30 23:15:00,1.73865,1.73865,1.73835,1.73855,16000000.0
2009-06-30 23:16:00,1.7391,1.7391,1.73895,1.73895,10400000.0
2009-06-30 23:17:00,1.739,1.73915,1.73845,1.73915,12600000.0
2009-06-30 23:18:00,1.7388,1.7391,1.7386,1.739,15800000.0
2009-06-30 23:19:00,1.7389,1.739,1.7387,1.7388,11600000.0
2009-06-30 23:20:00,1.7389,1.73895,1.73845,1.7389,40800000.0
2009-06-30 23:21:00,1.7389,1.73905,1.7389,1.73905,19000000.0
2009-06-30 23:22:00,1.73905,1.7392,1.73905,1.7392,6200000.0
2009-06-30 23:23:00,1.7392,1.7392,1.73915,1.73915,12400000.0
2009-06-30 23:24:00,1.73919,1.73925,1.73916,1.73925,2200000.0
2009-06-30 23:25:00,1.739,1.73925,1.73897,1.73917,2200000.0
2009-06-30 23:26:00,1.7392,1.73935,1.7392,1.73935,2200000.0
2009-06-30 23:27:00,1.7392,1.7392,1.7392,1.7392,2200000.0
2009-06-30 23:28:00,1.73935,1.73935,1.7393,1.7393,2200000.0
2009-06-30 23:29:00,1.73925,1.73925,1.73915,1.7392,13000000.0
2009-06-30 23:30:00,1.73925,1.74015,1.73915,1.73995,29200000.0
2009-06-30 23:31:00,1.7394,1.73975,1.7393,1.7395,24200000.0
2009-06-30 23:32:00,1.73964,1.73964,1.7395,1.7395,10600000.0
2009-06-30 23:33:00,1.7393,1.73945,1.7393,1.73945,10600000.0
2009-06-30 23:34:00,1.7394,1.7394,1.7394,1.7394,2000000.0
2009-06-30 23:35:00,1.73955,1.7399,1.73955,1.7399,6200000.0
2009-06-30 23:36:00,1.7398,1.7398,1.73945,1.7397,8200000.0
2009-06-30 23:37:00,1.73965,1.7402,1.73965,1.74,10000000.0
2009-06-30 23:38:00,1.7399,1.7399,1.7398,1.7398,7200000.0
2009-06-30 23:39:00,1.7399,1.7399,1.7399,1.7399,2000000.0
2009-06-30 23:40:00,1.7398,1.7401,1.73955,1.73955,20200000.0
2009-06-30 23:41:00,1.73955,1.7401,1.73955,1.73985,30400000.0
2009-06-30 23:42:00,1.7397,1.7406,1.7395,1.7406,53200000.0
2009-06-30 23:43:00,1.7406,1.74075,1.7404,1.74065,21400000.0
2009-06-30 23:44:00,1.7406,1.7408,1.7405,1.7408,30000000.0
2009-06-30 23:45:00,1.7408,1.74105,1.74075,1.74095,37000000.0
2009-06-30 23:46:00,1.7409,1.7409,1.7405,1.7407,20400000.0
2009-06-30 23:47:00,1.7407,1.7409,1.7407,1.74075,10600000.0
2009-06-30 23:48:00,1.74075,1.74075,1.7407,1.7407,4200000.0
2009-06-30 23:49:00,1.7408,1.74105,1.7408,1.74105,7600000.0
2009-06-30 23:51:00,1.74095,1.74125,1.74095,1.7412,4000000.0
2009-06-30 23:52:00,1.7411,1.74115,1.74095,1.74095,3000000.0
2009-06-30 23:53:00,1.74105,1.7414,1.74105,1.7413,5000000.0
2009-06-30 23:54:00,1.74145,1.74185,1.7414,1.74145,14300000.0
2009-06-30 23:55:00,1.74165,1.7417,1.7416,1.7416,23700000.0
2009-06-30 23:56:00,1.74175,1.74185,1.7416,1.7418,11200000.0
2009-06-30 23:57:00,1.7417,1.74205,1.7416,1.74205,26600000.0
2009-06-30 23:58:00,1.74205,1.7426,1.74195,1.742,46200000.0
2009-06-30 23:59:00,1.742,1.74215,1.742,1.74215,19800000.0
2009-07-01 00:00:00,1.7423,1.7428,1.742,1.74225,63000000.0
2009-07-01 00:01:00,1.7422,1.74245,1.7418,1.7424,16800000.0
2009-07-01 00:02:00,1.7423,1.7423,1.74195,1.74215,15000000.0
2009-07-01 00:03:00,1.7422,1.74255,1.742,1.74255,34000000.0
2009-07-01 00:04:00,1.74245,1.7426,1.7424,1.74245,9000000.0
2009-07-01 00:05:00,1.74255,1.7427,1.7424,1.74255,28800000.0
2009-07-01 00:06:00,1.7425,1.74285,1.74225,1.74225,65800000.0
2009-07-01 00:07:00,1.74225,1.74225,1.74225,1.74225,1000000.0
2009-07-01 00:08:00,1.74195,1.7422,1.74185,1.742,14400000.0
2009-07-01 00:09:00,1.74205,1.74205,1.74205,1.74205,1000000.0
2009-07-01 00:10:00,1.74205,1.74205,1.74205,1.74205,7400000.0
2009-07-01 00:11:00,1.74205,1.74205,1.7419,1.74195,31600000.0
2009-07-01 00:12:00,1.7419,1.74195,1.7419,1.74195,6200000.0
2009-07-01 00:13:00,1.7419,1.74225,1.7417,1.74215,35600000.0
2009-07-01 00:14:00,1.74225,1.7424,1.7422,1.7424,8400000.0
2009-07-01 00:15:00,1.7423,1.7423,1.7418,1.7418,22600000.0
2009-07-01 00:16:00,1.7419,1.74225,1.7419,1.74225,6000000.0
2009-07-01 00:17:00,1.7424,1.7424,1.74225,1.74225,7800000.0
2009-07-01 00:18:00,1.7422,1.74245,1.7421,1.74245,21000000.0
2009-07-01 00:19:00,1.7426,1.7427,1.7424,1.7424,24600000.0
2009-07-01 00:20:00,1.7424,1.7424,1.74195,1.74205,18600000.0
2009-07-01 00:21:00,1.74195,1.74198,1.74192,1.74192,10200000.0
2009-07-01 00:22:00,1.74205,1.74205,1.74195,1.742,10200000.0
2009-07-01 00:23:00,1.74185,1.74185,1.74165,1.7417,11600000.0
2009-07-01 00:24:00,1.7418,1.74225,1.7418,1.74225,6400000.0
2009-07-01 00:25:00,1.74215,1.7422,1.74215,1.7422,3000000.0
2009-07-01 00:26:00,1.7421,1.7421,1.7421,1.7421,2000000.0
2009-07-01 00:27:00,1.7422,1.74245,1.7422,1.74235,19600000.0
2009-07-01 00:28:00,1.74211,1.74217,1.74209,1.74209,15000000.0
2009-07-01 00:29:00,1.74225,1.7424,1.74215,1.74215,15000000.0
2009-07-01 00:30:00,1.74215,1.74215,1.74175,1.74175,16600000.0
2009-07-01 00:31:00,1.74175,1.74195,1.7417,1.7418,20200000.0
2009-07-01 00:32:00,1.74195,1.74195,1.74195,1.74195,1000000.0
2009-07-01 00:33:00,1.74188,1.74188,1.74188,1.74188,7000000.0
2009-07-01 00:34:00,1.742,1.742,1.7419,1.7419,7000000.0
2009-07-01 00:35:00,1.74185,1.7419,1.74185,1.7419,7400000.0
2009-07-01 00:36:00,1.74165,1.74174,1.74165,1.74169,8400000.0
2009-07-01 00:37:00,1.74165,1.74165,1.74161,1.74162,8400000.0
2009-07-01 00:38:00,1.74163,1.74179,1.7416,1.74179,8400000.0
2009-07-01 00:39:00,1.742,1.742,1.7418,1.7418,8400000.0
2009-07-01 00:40:00,1.7418,1.7418,1.7417,1.7417,15200000.0
2009-07-01 00:41:00,1.7417,1.7417,1.7417,1.7417,5400000.0
2009-07-01 00:42:00,1.7417,1.7419,1.74155,1.7418,28200000.0
2009-07-01 00:43:00,1.7418,1.74185,1.7417,1.74185,13000000.0
2009-07-01 00:44:00,1.74161,1.74166,1.74157,1.74164,26400000.0
2009-07-01 00:45:00,1.7421,1.7422,1.7419,1.74195,26400000.0
2009-07-01 00:46:00,1.74195,1.74195,1.74185,1.7419,22800000.0
2009-07-01 00:47:00,1.74185,1.7419,1.7416,1.7416,17000000.0
2009-07-01 00:48:00,1.74155,1.7416,1.7415,1.7416,12600000.0
2009-07-01 00:49:00,1.7416,1.7416,1.7416,1.7416,2200000.0
2009-07-01 00:50:00,1.7416,1.7416,1.7415,1.7415,20400000.0
2009-07-01 00:51:00,1.7415,1.74155,1.74145,1.74145,14600000.0
2009-07-01 00:52:00,1.7416,1.742,1.7416,1.7419,32000000.0
2009-07-01 00:53:00,1.7419,1.742,1.7418,1.7419,11000000.0
2009-07-01 00:54:00,1.74185,1.74185,1.7414,1.74155,45200000.0
2009-07-01 00:55:00,1.74155,1.7418,1.74145,1.7418,22200000.0
2009-07-01 00:56:00,1.7418,1.7418,1.7412,1.7414,72400000.0
2009-07-01 00:57:00,1.7414,1.7414,1.7412,1.7412,7600000.0
2009-07-01 00:58:00,1.7412,1.74155,1.7412,1.74145,58800000.0
2009-07-01 00:59:00,1.7414,1.7414,1.74115,1.7412,94800000.0
2009-07-01 01:00:00,1.7413,1.7421,1.7413,1.742,150400000.0
2009-07-01 01:01:00,1.742,1.74205,1.74175,1.74175,41200000.0
2009-07-01 01:02:00,1.74165,1.74215,1.7416,1.742,96400000.0
2009-07-01 01:03:00,1.74195,1.7422,1.7418,1.7419,86600000.0
2009-07-01 01:04:00,1.7419,1.74215,1.74185,1.7419,48000000.0
2009-07-01 01:05:00,1.7419,1.7421,1.74075,1.7411,150600000.0
2009-07-01 01:06:00,1.7411,1.7417,1.74105,1.7417,23000000.0
2009-07-01 01:07:00,1.7416,1.74175,1.7412,1.74135,82200000.0
2009-07-01 01:08:00,1.74155,1.74185,1.74155,1.7417,40600000.0
2009-07-01 01:09:00,1.74175,1.74175,1.74165,1.74165,19200000.0
2009-07-01 01:10:00,1.74165,1.74165,1.74125,1.74145,99600000.0
2009-07-01 01:11:00,1.7418,1.74195,1.7418,1.74185,21000000.0
2009-07-01 01:12:00,1.74185,1.74195,1.74165,1.7418,121200000.0
2009-07-01 01:13:00,1.7419,1.74235,1.74155,1.74195,180800000.0
2009-07-01 01:14:00,1.7418,1.74195,1.7416,1.7416,99400000.0
2009-07-01 01:15:00,1.7416,1.7424,1.7415,1.7424,95600000.0
2009-07-01 01:16:00,1.7424,1.74245,1.74165,1.7422,103600000.0
2009-07-01 01:17:00,1.74235,1.74235,1.74195,1.742,95200000.0
2009-07-01 01:18:00,1.742,1.7421,1.742,1.7421,10200000.0
2009-07-01 01:19:00,1.7421,1.74225,1.74195,1.74195,37800000.0
2009-07-01 01:20:00,1.7419,1.7419,1.74155,1.7417,121600000.0
2009-07-01 01:21:00,1.7417,1.7418,1.74145,1.7415,164800000.0
2009-07-01 01:22:00,1.7414,1.7414,1.74105,1.74105,17600000.0
2009-07-01 01:23:00,1.7411,1.74135,1.741,1.7413,92200000.0
2009-07-01 01:24:00,1.7413,1.74155,1.7413,1.7415,31600000.0
2009-07-01 01:25:00,1.74155,1.74155,1.7409,1.7409,22200000.0
2009-07-01 01:26:00,1.74105,1.7415,1.7403,1.7409,154600000.0
2009-07-01 01:27:00,1.741,1.74145,1.7406,1.74095,208000000.0
2009-07-01 01:28:00,1.74095,1.74175,1.74095,1.7415,113600000.0
2009-07-01 01:29:00,1.74145,1.74175,1.7412,1.7416,33400000.0
2009-07-01 01:30:00,1.7416,1.7417,1.7416,1.7416,29200000.0
2009-07-01 01:31:00,1.74165,1.74205,1.7416,1.7417,156600000.0
2009-07-01 01:32:00,1.74165,1.7417,1.74115,1.74155,99800000.0
2009-07-01 01:33:00,1.74155,1.74185,1.74115,1.7414,214000000.0
2009-07-01 01:34:00,1.7413,1.74185,1.7411,1.74145,169200000.0
2009-07-01 01:35:00,1.74155,1.74165,1.7411,1.7411,204000000.0
2009-07-01 01:36:00,1.7411,1.7413,1.7411,1.7412,55800000.0
2009-07-01 01:37:00,1.7413,1.7416,1.7413,1.7415,44800000.0
2009-07-01 01:38:00,1.7415,1.7416,1.7408,1.741,139800000.0
2009-07-01 01:39:00,1.74105,1.7411,1.74105,1.7411,17600000.0
2009-07-01 01:40:00,1.741,1.74135,1.7405,1.7406,206600000.0
2009-07-01 01:41:00,1.7406,1.74095,1.7406,1.74085,64800000.0
2009-07-01 01:42:00,1.74085,1.741,1.74,1.74015,119000000.0
2009-07-01 01:43:00,1.74005,1.74035,1.74005,1.7401,71000000.0
2009-07-01 01:44:00,1.7401,1.7403,1.73955,1.73985,153000000.0
2009-07-01 01:45:00,1.7399,1.7399,1.7398,1.73985,70600000.0
2009-07-01 01:46:00,1.7399,1.7402,1.7399,1.74005,74000000.0
2009-07-01 01:47:00,1.7403,1.7405,1.7401,1.7402,102600000.0
2009-07-01 01:48:00,1.7402,1.74045,1.73985,1.74045,116400000.0
2009-07-01 01:49:00,1.74045,1.7406,1.7404,1.7406,131400000.0
2009-07-01 01:50:00,1.74055,1.74135,1.7405,1.74095,122200000.0
2009-07-01 01:51:00,1.74105,1.74145,1.74035,1.74095,166600000.0
2009-07-01 01:52:00,1.74095,1.74135,1.7406,1.74075,149600000.0
2009-07-01 01:53:00,1.7408,1.7412,1.74065,1.741,103400000.0
2009-07-01 01:54:00,1.7407,1.74085,1.73985,1.7401,172200000.0
2009-07-01 01:55:00,1.7401,1.74035,1.73965,1.7401,107800000.0
2009-07-01 01:56:00,1.7402,1.7404,1.7402,1.7402,69800000.0
2009-07-01 01:57:00,1.7402,1.74085,1.7402,1.74065,146000000.0
2009-07-01 01:58:00,1.7407,1.74095,1.74065,1.74065,76600000.0
2009-07-01 01:59:00,1.74065,1.74065,1.74005,1.74005,147600000.0
2009-07-01 02:00:00,1.74,1.7405,1.73985,1.74025,172000000.0
2009-07-01 02:01:00,1.74015,1.74025,1.73995,1.74005,125800000.0
2009-07-01 02:02:00,1.74005,1.74055,1.74005,1.7402,138400000.0
2009-07-01 02:03:00,1.7403,1.74045,1.7402,1.74045,62600000.0
2009-07-01 02:04:00,1.74045,1.74105,1.74045,1.74075,23600000.0
2009-07-01 02:05:00,1.7407,1.7409,1.74025,1.7406,127600000.0
2009-07-01 02:06:00,1.7406,1.7409,1.7403,1.7403,168800000.0
2009-07-01 02:07:00,1.74035,1.74075,1.73945,1.74045,185000000.0
2009-07-01 02:08:00,1.7403,1.7404,1.7401,1.7404,56000000.0
2009-07-01 02:09:00,1.7406,1.74085,1.73965,1.73975,170600000.0
2009-07-01 02:10:00,1.7397,1.74035,1.7397,1.74035,224800000.0
2009-07-01 02:11:00,1.7405,1.7408,1.7403,1.7406,161800000.0
2009-07-01 02:12:00,1.7405,1.7407,1.74035,1.74055,107000000.0
2009-07-01 02:13:00,1.7406,1.7407,1.7397,1.74,238400000.0
2009-07-01 02:14:00,1.74,1.7401,1.7392,1.7398,152200000.0
2009-07-01 02:15:00,1.73995,1.7401,1.7398,1.74005,137600000.0
2009-07-01 02:16:00,1.74005,1.74005,1.7396,1.7399,68800000.0
2009-07-01 02:17:00,1.7399,1.7399,1.7394,1.7394,108400000.0
2009-07-01 02:18:00,1.7394,1.7397,1.739,1.739,126600000.0
2009-07-01 02:19:00,1.73885,1.7395,1.73885,1.73935,173800000.0
2009-07-01 02:20:00,1.7393,1.73965,1.7393,1.7396,147600000.0
2009-07-01 02:21:00,1.73955,1.73955,1.73895,1.73905,154200000.0
2009-07-01 02:22:00,1.7391,1.7393,1.7391,1.73915,99800000.0
2009-07-01 02:23:00,1.7393,1.73945,1.73915,1.7394,120400000.0
2009-07-01 02:24:00,1.7394,1.7396,1.7393,1.7395,56200000.0
2009-07-01 02:25:00,1.7395,1.7397,1.7392,1.73925,120000000.0
2009-07-01 02:26:00,1.73935,1.73935,1.73925,1.73935,72600000.0
2009-07-01 02:27:00,1.73935,1.73935,1.7387,1.73875,111800000.0
2009-07-01 02:28:00,1.73875,1.73895,1.7384,1.73895,63600000.0
2009-07-01 02:29:00,1.73895,1.73915,1.73895,1.7391,35400000.0
2009-07-01 02:30:00,1.73895,1.73925,1.73895,1.7392,35800000.0
2009-07-01 02:31:00,1.73915,1.73915,1.73885,1.73885,71800000.0
2009-07-01 02:32:00,1.739,1.739,1.73845,1.73845,132600000.0
2009-07-01 02:33:00,1.73825,1.7395,1.73825,1.73935,131400000.0
2009-07-01 02:34:00,1.73935,1.73935,1.73895,1.73895,147000000.0
2009-07-01 02:35:00,1.73895,1.73905,1.73865,1.73865,53400000.0
2009-07-01 02:36:00,1.7386,1.73865,1.7385,1.7386,77800000.0
2009-07-01 02:37:00,1.73855,1.7392,1.73855,1.7388,154200000.0
2009-07-01 02:38:00,1.7388,1.73915,1.7387,1.73915,144000000.0
2009-07-01 02:39:00,1.73935,1.73935,1.73875,1.73875,81200000.0
2009-07-01 02:40:00,1.73865,1.739,1.73865,1.739,78200000.0
2009-07-01 02:41:00,1.739,1.7393,1.7387,1.7393,64200000.0
2009-07-01 02:42:00,1.7392,1.73955,1.739,1.73915,146800000.0
2009-07-01 02:43:00,1.73915,1.7392,1.7387,1.7387,65200000.0
2009-07-01 02:44:00,1.7389,1.73935,1.73875,1.73875,80600000.0
2009-07-01 02:45:00,1.7391,1.7394,1.7388,1.7389,143600000.0
2009-07-01 02:46:00,1.73895,1.73895,1.7386,1.73865,36600000.0
2009-07-01 02:47:00,1.73865,1.7387,1.7386,1.7386,12400000.0
2009-07-01 02:48:00,1.7386,1.73875,1.73855,1.73865,60200000.0
2009-07-01 02:49:00,1.73855,1.7386,1.73855,1.7386,15600000.0
2009-07-01 02:50:00,1.73855,1.73885,1.73835,1.73875,75800000.0
2009-07-01 02:51:00,1.73885,1.739,1.7382,1.7388,75400000.0
2009-07-01 02:52:00,1.7388,1.739,1.7385,1.7389,80400000.0
2009-07-01 02:53:00,1.7389,1.73955,1.7387,1.7393,87600000.0
2009-07-01 02:54:00,1.7393,1.7405,1.73895,1.74035,158400000.0
2009-07-01 02:55:00,1.7404,1.7404,1.7395,1.74015,195800000.0
2009-07-01 02:56:00,1.7402,1.74055,1.74005,1.7404,208600000.0
2009-07-01 02:57:00,1.7404,1.7405,1.7399,1.74005,130400000.0
2009-07-01 02:58:00,1.74015,1.74045,1.73995,1.73995,160600000.0
2009-07-01 02:59:00,1.73995,1.7402,1.7398,1.74005,81600000.0
2009-07-01 03:00:00,1.74005,1.7402,1.73915,1.73955,235800000.0
2009-07-01 03:01:00,1.7396,1.74015,1.7393,1.73945,244400000.0
2009-07-01 03:02:00,1.73955,1.7405,1.7393,1.7405,203800000.0
2009-07-01 03:03:00,1.74045,1.74105,1.7403,1.74075,252800000.0
2009-07-01 03:04:00,1.74075,1.74195,1.74055,1.74195,192900000.0
2009-07-01 03:05:00,1.7418,1.7419,1.7411,1.74145,127800000.0
2009-07-01 03:06:00,1.7417,1.74245,1.741,1.7419,227200000.0
2009-07-01 03:07:00,1.7419,1.742,1.7412,1.74125,120400000.0
2009-07-01 03:08:00,1.7412,1.7417,1.7404,1.7404,143000000.0
2009-07-01 03:09:00,1.74055,1.74075,1.74,1.74035,142600000.0
2009-07-01 03:10:00,1.74035,1.7405,1.74005,1.74035,131600000.0
2009-07-01 03:11:00,1.74015,1.74065,1.7399,1.74065,161800000.0
2009-07-01 03:12:00,1.74055,1.74085,1.7403,1.74055,95200000.0
2009-07-01 03:13:00,1.74055,1.7406,1.74015,1.7403,55000000.0
2009-07-01 03:14:00,1.74025,1.7403,1.7397,1.73995,92800000.0
2009-07-01 03:15:00,1.74,1.74025,1.73915,1.73965,149000000.0
2009-07-01 03:16:00,1.7398,1.7398,1.73895,1.73935,252600000.0
2009-07-01 03:17:00,1.73925,1.7397,1.73905,1.73905,209400000.0
2009-07-01 03:18:00,1.7391,1.73945,1.73895,1.73915,124400000.0
2009-07-01 03:19:00,1.73915,1.73935,1.7391,1.7392,81000000.0
2009-07-01 03:20:00,1.7394,1.7396,1.7389,1.739,155200000.0
2009-07-01 03:21:00,1.7391,1.73925,1.7386,1.7386,185000000.0
2009-07-01 03:22:00,1.73875,1.7389,1.7381,1.7387,269000000.0
2009-07-01 03:23:00,1.73865,1.73915,1.7386,1.7391,151000000.0
2009-07-01 03:24:00,1.7391,1.7392,1.73905,1.73915,71800000.0
2009-07-01 03:25:00,1.73915,1.73915,1.7388,1.739,146800000.0
2009-07-01 03:26:00,1.73895,1.7395,1.73865,1.7392,195200000.0
2009-07-01 03:27:00,1.7392,1.73925,1.73895,1.73915,69000000.0
2009-07-01 03:28:00,1.73915,1.7397,1.73905,1.7397,88000000.0
2009-07-01 03:29:00,1.7397,1.73985,1.7395,1.7397,133400000.0
2009-07-01 03:30:00,1.7397,1.7397,1.7358,1.7393,368200000.0
2009-07-01 03:31:00,1.7394,1.73965,1.73845,1.7395,305800000.0
2009-07-01 03:32:00,1.7395,1.73975,1.73905,1.7391,316000000.0
2009-07-01 03:33:00,1.7391,1.7392,1.7382,1.73905,270400000.0
2009-07-01 03:34:00,1.739,1.7399,1.7388,1.7396,263600000.0
2009-07-01 03:35:00,1.7397,1.7399,1.73905,1.73945,70600000.0
2009-07-01 03:36:00,1.7395,1.74,1.7395,1.73985,172400000.0
2009-07-01 03:37:00,1.73985,1.7415,1.73975,1.74125,205600000.0
2009-07-01 03:38:00,1.74135,1.74135,1.74065,1.7407,246200000.0
2009-07-01 03:39:00,1.7407,1.74235,1.7407,1.74175,197200000.0
2009-07-01 03:40:00,1.74195,1.7422,1.74135,1.74155,109600000.0
2009-07-01 03:41:00,1.7415,1.7416,1.7409,1.74115,215600000.0
2009-07-01 03:42:00,1.7413,1.74135,1.7409,1.74125,161400000.0
2009-07-01 03:43:00,1.74125,1.74125,1.7406,1.74095,182200000.0
2009-07-01 03:44:00,1.74115,1.74115,1.7407,1.7408,142200000.0
2009-07-01 03:45:00,1.7408,1.74105,1.7407,1.74085,83800000.0
2009-07-01 03:46:00,1.74085,1.74125,1.7408,1.7408,113600000.0
2009-07-01 03:47:00,1.7409,1.74145,1.7408,1.7413,57000000.0
2009-07-01 03:48:00,1.74145,1.7416,1.7412,1.74145,87600000.0
2009-07-01 03:49:00,1.74135,1.7421,1.7412,1.7417,171000000.0
2009-07-01 03:50:00,1.7419,1.7423,1.7416,1.7421,104400000.0
2009-07-01 03:51:00,1.7421,1.74245,1.74205,1.74215,139600000.0
2009-07-01 03:52:00,1.7423,1.74245,1.7417,1.7419,118400000.0
2009-07-01 03:53:00,1.7419,1.74225,1.7418,1.7418,64200000.0
2009-07-01 03:54:00,1.7418,1.74225,1.7418,1.74195,98600000.0
2009-07-01 03:55:00,1.74185,1.74185,1.7415,1.7417,57200000.0
2009-07-01 03:56:00,1.7417,1.7417,1.7415,1.74165,48400000.0
2009-07-01 03:57:00,1.74175,1.74185,1.7416,1.7417,74200000.0
2009-07-01 03:58:00,1.7417,1.74185,1.7417,1.7417,74400000.0
2009-07-01 03:59:00,1.7417,1.7419,1.7417,1.7418,26800000.0
2009-07-01 04:00:00,1.74175,1.7423,1.74175,1.74215,121200000.0
2009-07-01 04:01:00,1.74205,1.74245,1.74185,1.742,128400000.0
2009-07-01 04:02:00,1.74195,1.7421,1.7417,1.7421,41600000.0
2009-07-01 04:03:00,1.7421,1.7422,1.74195,1.74215,31000000.0
2009-07-01 04:04:00,1.7422,1.74235,1.7417,1.74175,94000000.0
2009-07-01 04:05:00,1.74185,1.74195,1.74175,1.7419,45200000.0
2009-07-01 04:06:00,1.74175,1.7419,1.7415,1.7417,47400000.0
2009-07-01 04:07:00,1.74185,1.74225,1.74165,1.74225,58000000.0
2009-07-01 04:08:00,1.74225,1.7424,1.7422,1.74225,31000000.0
2009-07-01 04:09:00,1.74225,1.7426,1.7422,1.74245,101000000.0
2009-07-01 04:10:00,1.7424,1.7424,1.7421,1.7422,43000000.0
2009-07-01 04:11:00,1.74225,1.74245,1.7418,1.74185,84200000.0
2009-07-01 04:12:00,1.7421,1.7422,1.742,1.7421,63400000.0
2009-07-01 04:13:00,1.7421,1.7423,1.742,1.74225,54600000.0
2009-07-01 04:14:00,1.7423,1.74245,1.74175,1.7422,114200000.0
2009-07-01 04:15:00,1.74225,1.7427,1.7418,1.74255,92800000.0
2009-07-01 04:16:00,1.7425,1.7426,1.74195,1.74195,125200000.0
2009-07-01 04:17:00,1.74185,1.7427,1.74185,1.74245,125000000.0
2009-07-01 04:18:00,1.74245,1.7428,1.7422,1.7424,112000000.0
2009-07-01 04:19:00,1.7423,1.7423,1.74105,1.74165,203200000.0
2009-07-01 04:20:00,1.7418,1.742,1.74165,1.74185,155600000.0
2009-07-01 04:21:00,1.74185,1.74205,1.74155,1.7419,97000000.0
2009-07-01 04:22:00,1.7418,1.74205,1.74145,1.74195,63600000.0
2009-07-01 04:23:00,1.7419,1.7421,1.7416,1.74175,101600000.0
2009-07-01 04:24:00,1.74175,1.74205,1.74145,1.74145,12600000.0
2009-07-01 04:25:00,1.74155,1.74185,1.74115,1.7414,63600000.0
2009-07-01 04:26:00,1.74145,1.74195,1.74145,1.74185,52000000.0
2009-07-01 04:27:00,1.7418,1.74205,1.7416,1.74175,52800000.0
2009-07-01 04:28:00,1.7419,1.74195,1.7417,1.74195,36000000.0
2009-07-01 04:29:00,1.74185,1.7423,1.74125,1.74175,117400000.0
2009-07-01 04:30:00,1.74185,1.74185,1.7414,1.7417,155000000.0
2009-07-01 04:31:00,1.7416,1.7417,1.7412,1.74125,119800000.0
2009-07-01 04:32:00,1.74135,1.7419,1.74135,1.7418,97400000.0
2009-07-01 04:33:00,1.7418,1.7418,1.7414,1.7415,81600000.0
2009-07-01 04:34:00,1.7416,1.74195,1.74155,1.7419,90000000.0
2009-07-01 04:35:00,1.7419,1.7419,1.7416,1.7416,13000000.0
2009-07-01 04:36:00,1.74165,1.74165,1.74165,1.74165,11000000.0
2009-07-01 04:37:00,1.74165,1.74165,1.7415,1.7415,41200000.0
2009-07-01 04:38:00,1.74145,1.7415,1.7413,1.7413,23800000.0
2009-07-01 04:39:00,1.7413,1.7414,1.7412,1.74135,42200000.0
2009-07-01 04:40:00,1.7413,1.7418,1.7411,1.7411,81000000.0
2009-07-01 04:41:00,1.7412,1.7416,1.7412,1.74155,27600000.0
2009-07-01 04:42:00,1.74135,1.74135,1.74115,1.74115,41400000.0
2009-07-01 04:43:00,1.7411,1.74145,1.7411,1.74145,26200000.0
2009-07-01 04:44:00,1.74135,1.7416,1.74095,1.74155,157200000.0
2009-07-01 04:45:00,1.7415,1.7416,1.7412,1.7414,79800000.0
2009-07-01 04:46:00,1.7414,1.7416,1.7413,1.7415,45000000.0
2009-07-01 04:47:00,1.74145,1.7416,1.74135,1.7415,82600000.0
2009-07-01 04:48:00,1.7414,1.7414,1.741,1.7411,58800000.0
2009-07-01 04:49:00,1.741,1.7412,1.74095,1.741,44200000.0
2009-07-01 04:50:00,1.74105,1.74105,1.741,1.74105,27000000.0
2009-07-01 04:51:00,1.74115,1.7412,1.74105,1.7412,31400000.0
2009-07-01 04:52:00,1.7411,1.7411,1.74105,1.74105,35200000.0
2009-07-01 04:53:00,1.7411,1.74155,1.7411,1.74155,190200000.0
2009-07-01 04:54:00,1.74145,1.7417,1.7412,1.7415,179600000.0
2009-07-01 04:55:00,1.74155,1.7416,1.7413,1.74135,78800000.0
2009-07-01 04:56:00,1.7414,1.74195,1.7414,1.74155,136000000.0
2009-07-01 04:57:00,1.7416,1.7417,1.74145,1.7415,101000000.0
2009-07-01 04:58:00,1.74145,1.7415,1.74145,1.7415,8600000.0
2009-07-01 04:59:00,1.7415,1.74155,1.74115,1.74115,145800000.0
2009-07-01 05:00:00,1.74115,1.7413,1.74095,1.74095,182000000.0
2009-07-01 05:01:00,1.7411,1.7416,1.74095,1.74145,75200000.0
2009-07-01 05:02:00,1.74145,1.7416,1.7414,1.74145,47200000.0
2009-07-01 05:03:00,1.74145,1.7416,1.741,1.7413,108600000.0
2009-07-01 05:04:00,1.7413,1.7419,1.74125,1.7417,138400000.0
2009-07-01 05:05:00,1.742,1.7422,1.7415,1.7421,80800000.0
2009-07-01 05:06:00,1.7421,1.74215,1.74205,1.74215,57600000.0
2009-07-01 05:07:00,1.74215,1.74215,1.7415,1.7419,103400000.0
2009-07-01 05:08:00,1.7419,1.74195,1.7412,1.7419,140000000.0
2009-07-01 05:09:00,1.7419,1.7419,1.74165,1.7418,64200000.0
2009-07-01 05:10:00,1.7419,1.7419,1.7413,1.74145,87800000.0
2009-07-01 05:11:00,1.74155,1.74175,1.7414,1.7415,97200000.0
2009-07-01 05:12:00,1.7416,1.74165,1.7415,1.74155,119600000.0
2009-07-01 05:13:00,1.74165,1.74165,1.7413,1.74135,45400000.0
2009-07-01 05:14:00,1.74135,1.7415,1.7411,1.7412,60400000.0
2009-07-01 05:15:00,1.7412,1.7414,1.74085,1.7414,92200000.0
2009-07-01 05:16:00,1.7414,1.74205,1.7413,1.74205,47600000.0
2009-07-01 05:17:00,1.74175,1.74195,1.74165,1.74195,35200000.0
2009-07-01 05:18:00,1.742,1.7423,1.74195,1.74215,42000000.0
2009-07-01 05:19:00,1.74215,1.7422,1.74205,1.7422,10600000.0
2009-07-01 05:20:00,1.7421,1.7422,1.74205,1.74205,15000000.0
2009-07-01 05:21:00,1.74215,1.74215,1.74205,1.74205,6600000.0
2009-07-01 05:22:00,1.74215,1.7424,1.74215,1.7424,42200000.0
2009-07-01 05:23:00,1.74245,1.74245,1.74175,1.742,78000000.0
2009-07-01 05:24:00,1.742,1.74205,1.74185,1.74195,13400000.0
2009-07-01 05:25:00,1.742,1.74215,1.74195,1.74205,40800000.0
2009-07-01 05:26:00,1.74205,1.74205,1.74155,1.7419,115000000.0
2009-07-01 05:27:00,1.7418,1.7421,1.74165,1.742,82600000.0
2009-07-01 05:28:00,1.742,1.74215,1.74185,1.74205,61400000.0
2009-07-01 05:29:00,1.74205,1.7421,1.74155,1.74195,147000000.0
2009-07-01 05:30:00,1.74185,1.7424,1.74185,1.74215,159200000.0
2009-07-01 05:31:00,1.74215,1.74235,1.74175,1.74185,80600000.0
2009-07-01 05:32:00,1.7419,1.74205,1.74145,1.7416,158200000.0
2009-07-01 05:33:00,1.7416,1.74185,1.7416,1.74185,70000000.0
2009-07-01 05:34:00,1.74185,1.74185,1.741,1.7413,296600000.0
2009-07-01 05:35:00,1.74115,1.74145,1.741,1.74135,157000000.0
2009-07-01 05:36:00,1.7413,1.74145,1.741,1.74145,82400000.0
2009-07-01 05:37:00,1.7414,1.7419,1.7414,1.7414,97200000.0
2009-07-01 05:38:00,1.74145,1.74185,1.74135,1.7415,106600000.0
2009-07-01 05:39:00,1.7416,1.742,1.7416,1.7416,91000000.0
2009-07-01 05:40:00,1.74165,1.74165,1.7408,1.74145,156800000.0
2009-07-01 05:41:00,1.7415,1.7416,1.7414,1.7415,60600000.0
2009-07-01 05:42:00,1.7415,1.7415,1.74115,1.7413,70200000.0
2009-07-01 05:43:00,1.7413,1.7414,1.74115,1.74125,101400000.0
2009-07-01 05:44:00,1.7414,1.7415,1.74125,1.7415,51600000.0
2009-07-01 05:45:00,1.74145,1.7416,1.74105,1.7416,54800000.0
2009-07-01 05:46:00,1.7415,1.7415,1.7411,1.7411,41800000.0
2009-07-01 05:47:00,1.7412,1.74135,1.7411,1.74115,40400000.0
2009-07-01 05:48:00,1.7412,1.74135,1.7405,1.74075,64600000.0
2009-07-01 05:49:00,1.74085,1.741,1.7406,1.7409,114800000.0
2009-07-01 05:50:00,1.74095,1.74105,1.7406,1.741,91200000.0
2009-07-01 05:51:00,1.7411,1.74135,1.741,1.7411,102600000.0
2009-07-01 05:52:00,1.7411,1.7413,1.741,1.74115,128600000.0
2009-07-01 05:53:00,1.74105,1.7413,1.741,1.7412,73600000.0
2009-07-01 05:54:00,1.7412,1.7419,1.7411,1.7416,177600000.0
2009-07-01 05:55:00,1.74135,1.7415,1.7412,1.7412,69800000.0
2009-07-01 05:56:00,1.7413,1.7414,1.74095,1.74105,84800000.0
2009-07-01 05:57:00,1.74115,1.74115,1.74085,1.7409,78200000.0
2009-07-01 05:58:00,1.74105,1.74115,1.74085,1.74085,70200000.0
2009-07-01 05:59:00,1.7409,1.741,1.7406,1.74095,121000000.0
2009-07-01 06:00:00,1.74095,1.74115,1.7409,1.74115,93800000.0
2009-07-01 06:01:00,1.7413,1.74145,1.74085,1.74085,67600000.0
2009-07-01 06:02:00,1.74095,1.7411,1.74085,1.741,52600000.0
2009-07-01 06:03:00,1.7412,1.7414,1.7411,1.7411,34800000.0
2009-07-01 06:04:00,1.7411,1.7414,1.741,1.74125,51000000.0
2009-07-01 06:05:00,1.74125,1.74145,1.7409,1.74125,85600000.0
2009-07-01 06:06:00,1.74125,1.74145,1.7412,1.74145,138600000.0
2009-07-01 06:07:00,1.74155,1.74155,1.7409,1.74105,55800000.0
2009-07-01 06:08:00,1.74105,1.74115,1.74105,1.74105,15400000.0
2009-07-01 06:09:00,1.74105,1.74115,1.74085,1.74085,13400000.0
2009-07-01 06:10:00,1.74095,1.74095,1.74085,1.74085,26800000.0
2009-07-01 06:11:00,1.74085,1.74085,1.7406,1.74065,56400000.0
2009-07-01 06:12:00,1.7407,1.7408,1.7407,1.7408,52400000.0
2009-07-01 06:13:00,1.7408,1.7408,1.74065,1.74065,27000000.0
2009-07-01 06:14:00,1.74055,1.74065,1.74055,1.7406,105200000.0
2009-07-01 06:15:00,1.7406,1.7406,1.74025,1.7404,150600000.0
2009-07-01 06:16:00,1.7404,1.74065,1.74035,1.7406,51000000.0
2009-07-01 06:17:00,1.74065,1.74075,1.74065,1.74075,25400000.0
2009-07-01 06:18:00,1.74075,1.74115,1.74075,1.741,62600000.0
2009-07-01 06:19:00,1.7411,1.74135,1.74105,1.74135,52800000.0
2009-07-01 06:20:00,1.7414,1.7415,1.7414,1.7415,23000000.0
2009-07-01 06:21:00,1.7417,1.7417,1.7414,1.7414,24600000.0
2009-07-01 06:22:00,1.7414,1.7414,1.7412,1.7412,16400000.0
2009-07-01 06:23:00,1.7413,1.7415,1.7408,1.74095,34800000.0
2009-07-01 06:24:00,1.741,1.74135,1.741,1.74135,105400000.0
2009-07-01 06:25:00,1.7414,1.7414,1.74115,1.7412,43600000.0
2009-07-01 06:26:00,1.7412,1.7414,1.74115,1.7412,52400000.0
2009-07-01 06:27:00,1.7412,1.74135,1.7411,1.7411,34400000.0
2009-07-01 06:28:00,1.7411,1.7414,1.7411,1.7413,27000000.0
2009-07-01 06:29:00,1.7414,1.7415,1.74125,1.74145,59400000.0
2009-07-01 06:30:00,1.74145,1.74145,1.7409,1.7413,101600000.0
2009-07-01 06:31:00,1.7412,1.7414,1.7412,1.7412,46000000.0
2009-07-01 06:32:00,1.7412,1.7417,1.7411,1.7417,105800000.0
2009-07-01 06:33:00,1.74165,1.742,1.74155,1.74175,28400000.0
2009-07-01 06:34:00,1.74175,1.74205,1.74175,1.74205,45800000.0
2009-07-01 06:35:00,1.74215,1.7423,1.7416,1.7419,106200000.0
2009-07-01 06:36:00,1.7419,1.74195,1.7411,1.7412,155000000.0
2009-07-01 06:37:00,1.7414,1.74155,1.7414,1.74155,15800000.0
2009-07-01 06:38:00,1.7415,1.74175,1.7415,1.7416,44800000.0
2009-07-01 06:39:00,1.7415,1.74195,1.7414,1.7418,52000000.0
2009-07-01 06:40:00,1.7418,1.74185,1.7417,1.7418,37600000.0
2009-07-01 06:41:00,1.7418,1.74195,1.7417,1.74185,30800000.0
2009-07-01 06:42:00,1.7419,1.74195,1.7417,1.7418,56200000.0
2009-07-01 06:43:00,1.7418,1.74185,1.74165,1.74165,64000000.0
2009-07-01 06:44:00,1.74165,1.7419,1.74165,1.7417,49800000.0
2009-07-01 06:45:00,1.7416,1.7419,1.7411,1.7412,112200000.0
2009-07-01 06:46:00,1.7412,1.7413,1.7412,1.74125,6000000.0
2009-07-01 06:47:00,1.74125,1.74145,1.7412,1.74135,23800000.0
2009-07-01 06:48:00,1.7415,1.74155,1.74115,1.7412,110400000.0
2009-07-01 06:49:00,1.7414,1.74165,1.7412,1.7413,99400000.0
2009-07-01 06:50:00,1.74125,1.74175,1.74125,1.7414,72400000.0
2009-07-01 06:51:00,1.74145,1.7417,1.74145,1.7416,153200000.0
2009-07-01 06:52:00,1.74165,1.74185,1.74165,1.74175,188400000.0
2009-07-01 06:53:00,1.7416,1.7416,1.7416,1.7416,16200000.0
2009-07-01 06:54:00,1.7417,1.7423,1.7417,1.7423,58200000.0
2009-07-01 06:55:00,1.7424,1.74245,1.74195,1.742,76200000.0
2009-07-01 06:56:00,1.74195,1.74195,1.74185,1.74195,15000000.0
2009-07-01 06:57:00,1.74185,1.7419,1.74155,1.74165,87000000.0
2009-07-01 06:58:00,1.74175,1.74215,1.7417,1.74195,72600000.0
2009-07-01 06:59:00,1.74195,1.74195,1.74155,1.7416,62400000.0
2009-07-01 07:00:00,1.7416,1.7424,1.74155,1.7417,146000000.0
2009-07-01 07:01:00,1.7416,1.74205,1.7415,1.74195,179400000.0
2009-07-01 07:02:00,1.7419,1.74225,1.7419,1.74215,82600000.0
2009-07-01 07:03:00,1.74215,1.7422,1.74205,1.7421,26000000.0
2009-07-01 07:04:00,1.7422,1.74255,1.742,1.742,53400000.0
2009-07-01 07:05:00,1.74215,1.74225,1.7419,1.742,70400000.0
2009-07-01 07:06:00,1.7421,1.74225,1.7416,1.74175,166200000.0
2009-07-01 07:07:00,1.7418,1.74195,1.7415,1.7416,98000000.0
2009-07-01 07:08:00,1.74165,1.7418,1.7416,1.7418,62800000.0
2009-07-01 07:09:00,1.7419,1.742,1.7419,1.7419,12600000.0
2009-07-01 07:10:00,1.7421,1.7421,1.7418,1.7418,77800000.0
2009-07-01 07:11:00,1.7418,1.74205,1.74175,1.74185,95000000.0
2009-07-01 07:12:00,1.7418,1.742,1.7416,1.742,146600000.0
2009-07-01 07:13:00,1.742,1.74245,1.74195,1.7422,95400000.0
2009-07-01 07:14:00,1.7422,1.74255,1.7422,1.7423,83000000.0
2009-07-01 07:15:00,1.74225,1.74285,1.7421,1.74245,84400000.0
2009-07-01 07:16:00,1.74255,1.74275,1.74245,1.74265,27000000.0
2009-07-01 07:17:00,1.74275,1.74315,1.7427,1.74305,79200000.0
2009-07-01 07:18:00,1.7431,1.7435,1.74275,1.74325,101200000.0
2009-07-01 07:19:00,1.74325,1.7435,1.7431,1.74335,154200000.0
2009-07-01 07:20:00,1.74335,1.74405,1.7432,1.744,179600000.0
2009-07-01 07:21:00,1.744,1.74415,1.7437,1.74385,141600000.0
2009-07-01 07:22:00,1.74395,1.7441,1.7435,1.74395,68600000.0
2009-07-01 07:23:00,1.7439,1.74395,1.74355,1.7437,83800000.0
2009-07-01 07:24:00,1.7436,1.7441,1.74355,1.7438,205000000.0
2009-07-01 07:25:00,1.7438,1.7443,1.7437,1.74395,210400000.0
2009-07-01 07:26:00,1.74385,1.7449,1.7437,1.74425,246600000.0
2009-07-01 07:27:00,1.7444,1.7464,1.7444,1.7464,135800000.0
2009-07-01 07:28:00,1.74635,1.7469,1.7463,1.7463,254400000.0
2009-07-01 07:29:00,1.7463,1.7465,1.74575,1.7463,245200000.0
2009-07-01 07:30:00,1.7463,1.74665,1.7459,1.7466,231600000.0
2009-07-01 07:31:00,1.7465,1.74675,1.74635,1.74665,224400000.0
2009-07-01 07:32:00,1.74665,1.74695,1.74625,1.7466,217000000.0
2009-07-01 07:33:00,1.7466,1.74685,1.74625,1.7465,238000000.0
2009-07-01 07:34:00,1.74645,1.74725,1.7464,1.747,147400000.0
2009-07-01 07:35:00,1.747,1.74745,1.74695,1.74725,252200000.0
2009-07-01 07:36:00,1.74735,1.74745,1.7469,1.74745,215400000.0
2009-07-01 07:37:00,1.7475,1.7476,1.7467,1.7467,340600000.0
2009-07-01 07:38:00,1.7469,1.7472,1.7467,1.7469,78400000.0
2009-07-01 07:39:00,1.7469,1.74725,1.74675,1.7471,77000000.0
2009-07-01 07:40:00,1.747,1.747,1.7465,1.74665,132600000.0
2009-07-01 07:41:00,1.7466,1.7473,1.74645,1.74715,143600000.0
2009-07-01 07:42:00,1.7471,1.7471,1.746,1.746,208600000.0
2009-07-01 07:43:00,1.74605,1.7465,1.7458,1.746,179600000.0
2009-07-01 07:44:00,1.746,1.7464,1.74575,1.7459,89400000.0
2009-07-01 07:45:00,1.746,1.746,1.7453,1.7453,92600000.0
2009-07-01 07:46:00,1.74535,1.7461,1.7453,1.7458,180200000.0
2009-07-01 07:47:00,1.74585,1.746,1.74525,1.74525,181000000.0
2009-07-01 07:48:00,1.74535,1.7456,1.7448,1.7456,179800000.0
2009-07-01 07:49:00,1.7456,1.74585,1.7452,1.7453,177200000.0
2009-07-01 07:50:00,1.7455,1.74645,1.74545,1.74635,153200000.0
2009-07-01 07:51:00,1.74635,1.7468,1.7461,1.74635,153600000.0
2009-07-01 07:52:00,1.74635,1.74715,1.74635,1.74695,127600000.0
2009-07-01 07:53:00,1.74695,1.74755,1.7465,1.7469,176000000.0
2009-07-01 07:54:00,1.74695,1.747,1.7466,1.7468,86400000.0
2009-07-01 07:55:00,1.7468,1.7469,1.7463,1.74665,99000000.0
2009-07-01 07:56:00,1.74655,1.7466,1.74615,1.74625,111800000.0
2009-07-01 07:57:00,1.74625,1.7466,1.7456,1.7456,150200000.0
2009-07-01 07:58:00,1.7455,1.74605,1.7455,1.74605,142000000.0
2009-07-01 07:59:00,1.74605,1.74615,1.74565,1.74565,139000000.0
2009-07-01 08:00:00,1.74585,1.7469,1.7456,1.7466,388800000.0
2009-07-01 08:01:00,1.7467,1.74715,1.74645,1.7468,115000000.0
2009-07-01 08:02:00,1.7468,1.74705,1.74645,1.74685,178200000.0
2009-07-01 08:03:00,1.7469,1.7471,1.7469,1.7471,50200000.0
2009-07-01 08:04:00,1.74695,1.7473,1.7469,1.74695,172400000.0
2009-07-01 08:05:00,1.74695,1.74725,1.7468,1.7472,199200000.0
2009-07-01 08:06:00,1.7472,1.74725,1.74655,1.7467,108800000.0
2009-07-01 08:07:00,1.7467,1.74755,1.7466,1.7474,184200000.0
2009-07-01 08:08:00,1.74735,1.7475,1.74645,1.747,200000000.0
2009-07-01 08:09:00,1.747,1.74715,1.7462,1.74675,194200000.0
2009-07-01 08:10:00,1.74685,1.74725,1.74655,1.74685,252400000.0
2009-07-01 08:11:00,1.74685,1.7469,1.7463,1.7463,129600000.0
2009-07-01 08:12:00,1.74635,1.74685,1.7462,1.74645,163600000.0
2009-07-01 08:13:00,1.74645,1.7468,1.7461,1.74665,244600000.0
2009-07-01 08:14:00,1.7467,1.7469,1.7464,1.7464,176600000.0
2009-07-01 08:15:00,1.7465,1.7467,1.74625,1.74645,135600000.0
2009-07-01 08:16:00,1.7466,1.7466,1.74635,1.7466,84000000.0
2009-07-01 08:17:00,1.7466,1.7474,1.7465,1.7471,225800000.0
2009-07-01 08:18:00,1.747,1.7472,1.74625,1.7466,255600000.0
2009-07-01 08:19:00,1.7466,1.74665,1.7464,1.7466,92800000.0
2009-07-01 08:20:00,1.7466,1.7468,1.7463,1.74665,93400000.0
2009-07-01 08:21:00,1.74655,1.74665,1.7462,1.7462,81800000.0
2009-07-01 08:22:00,1.7462,1.74625,1.7457,1.7457,209000000.0
2009-07-01 08:23:00,1.7459,1.74595,1.74525,1.74565,222600000.0
2009-07-01 08:24:00,1.74565,1.7457,1.74475,1.7451,193200000.0
2009-07-01 08:25:00,1.74515,1.7461,1.74515,1.7456,309000000.0
2009-07-01 08:26:00,1.7457,1.74645,1.7451,1.74525,330800000.0
2009-07-01 08:27:00,1.74525,1.74545,1.74495,1.74525,342800000.0
2009-07-01 08:28:00,1.74495,1.74515,1.74445,1.7448,289600000.0
2009-07-01 08:29:00,1.7448,1.74505,1.7442,1.7442,359600000.0
2009-07-01 08:30:00,1.74425,1.74425,1.7434,1.7435,231200000.0
2009-07-01 08:31:00,1.7435,1.74445,1.7434,1.7443,265200000.0
2009-07-01 08:32:00,1.7443,1.7444,1.74355,1.74355,102200000.0
2009-07-01 08:33:00,1.74355,1.74415,1.74355,1.7441,209600000.0
2009-07-01 08:34:00,1.74405,1.74435,1.74395,1.7442,138000000.0
2009-07-01 08:35:00,1.74415,1.74435,1.744,1.74405,78600000.0
2009-07-01 08:36:00,1.7441,1.7445,1.74405,1.74425,143200000.0
2009-07-01 08:37:00,1.7444,1.7448,1.74395,1.74395,164200000.0
2009-07-01 08:38:00,1.744,1.74435,1.7437,1.7439,182000000.0
2009-07-01 08:39:00,1.74375,1.7443,1.74375,1.7443,135000000.0
2009-07-01 08:40:00,1.7443,1.7443,1.7439,1.7439,138600000.0
2009-07-01 08:41:00,1.7438,1.74395,1.7436,1.74375,141800000.0
2009-07-01 08:42:00,1.7437,1.7437,1.74335,1.74335,139000000.0
2009-07-01 08:43:00,1.74335,1.744,1.7432,1.74345,215200000.0
2009-07-01 08:44:00,1.74345,1.7438,1.74335,1.74355,117400000.0
2009-07-01 08:45:00,1.7435,1.74375,1.74315,1.74335,65800000.0
2009-07-01 08:46:00,1.7434,1.7436,1.743,1.7432,162200000.0
2009-07-01 08:47:00,1.7433,1.7439,1.74325,1.7434,128600000.0
2009-07-01 08:48:00,1.7434,1.74385,1.74335,1.74355,131000000.0
2009-07-01 08:49:00,1.74345,1.7437,1.7431,1.74335,139800000.0
2009-07-01 08:50:00,1.74345,1.74395,1.7433,1.7438,86800000.0
2009-07-01 08:51:00,1.7437,1.7441,1.74355,1.744,151400000.0
2009-07-01 08:52:00,1.744,1.74415,1.74335,1.74335,143200000.0
2009-07-01 08:53:00,1.74335,1.7436,1.74325,1.7434,147000000.0
2009-07-01 08:54:00,1.7433,1.74365,1.743,1.743,180600000.0
2009-07-01 08:55:00,1.7431,1.74375,1.74305,1.74365,162200000.0
2009-07-01 08:56:00,1.74365,1.74395,1.74325,1.74335,180400000.0
2009-07-01 08:57:00,1.7433,1.7441,1.7432,1.7439,189200000.0
2009-07-01 08:58:00,1.7438,1.7447,1.74375,1.74455,209200000.0
2009-07-01 08:59:00,1.74455,1.7447,1.74385,1.74385,266600000.0
2009-07-01 09:00:00,1.74395,1.7441,1.7434,1.7436,289200000.0
2009-07-01 09:01:00,1.7436,1.74385,1.743,1.7434,286400000.0
2009-07-01 09:02:00,1.7434,1.74385,1.7431,1.7433,272800000.0
2009-07-01 09:03:00,1.7433,1.7439,1.7433,1.7434,337200000.0
2009-07-01 09:04:00,1.7434,1.7442,1.7434,1.74365,206600000.0
2009-07-01 09:05:00,1.74365,1.74405,1.7435,1.7435,217000000.0
2009-07-01 09:06:00,1.74345,1.7437,1.7429,1.7429,330800000.0
2009-07-01 09:07:00,1.743,1.7432,1.7424,1.74275,181200000.0
2009-07-01 09:08:00,1.74275,1.7431,1.7426,1.7429,200000000.0
2009-07-01 09:09:00,1.7429,1.7433,1.7429,1.7432,155200000.0
2009-07-01 09:10:00,1.7432,1.7435,1.74275,1.74295,141000000.0
2009-07-01 09:11:00,1.7429,1.74335,1.7427,1.743,169000000.0
2009-07-01 09:12:00,1.74315,1.7435,1.7427,1.74325,159600000.0
2009-07-01 09:13:00,1.74325,1.74385,1.7431,1.7436,139200000.0
2009-07-01 09:14:00,1.74355,1.7442,1.7432,1.74405,151600000.0
2009-07-01 09:15:00,1.74405,1.74425,1.7433,1.74385,165600000.0
2009-07-01 09:16:00,1.74385,1.74405,1.7433,1.7437,167000000.0
2009-07-01 09:17:00,1.7437,1.74385,1.74335,1.74345,147200000.0
2009-07-01 09:18:00,1.7436,1.744,1.74345,1.7438,118200000.0
2009-07-01 09:19:00,1.74375,1.74385,1.74315,1.7437,183000000.0
2009-07-01 09:20:00,1.7437,1.7438,1.7432,1.74365,128000000.0
2009-07-01 09:21:00,1.7438,1.7441,1.74365,1.7438,135800000.0
2009-07-01 09:22:00,1.7437,1.7439,1.7433,1.7434,129600000.0
2009-07-01 09:23:00,1.7434,1.7437,1.7432,1.7434,145800000.0
2009-07-01 09:24:00,1.7434,1.74375,1.74325,1.74365,180400000.0
2009-07-01 09:25:00,1.74365,1.7439,1.74345,1.7435,210200000.0
2009-07-01 09:26:00,1.74355,1.74395,1.74325,1.7436,175400000.0
2009-07-01 09:27:00,1.7436,1.7438,1.743,1.74325,235800000.0
2009-07-01 09:28:00,1.7432,1.7433,1.74285,1.7429,229400000.0
2009-07-01 09:29:00,1.74305,1.74365,1.7429,1.7434,346400000.0
2009-07-01 09:30:00,1.7435,1.74375,1.7434,1.7434,238800000.0
2009-07-01 09:31:00,1.74345,1.74395,1.7432,1.74375,315800000.0
2009-07-01 09:32:00,1.74375,1.74375,1.7429,1.74345,287400000.0
2009-07-01 09:33:00,1.7435,1.74395,1.7434,1.7436,339800000.0
2009-07-01 09:34:00,1.74365,1.7444,1.7436,1.7442,355800000.0
2009-07-01 09:35:00,1.74415,1.7445,1.7439,1.74405,345800000.0
2009-07-01 09:36:00,1.74415,1.74445,1.74395,1.7444,351200000.0
2009-07-01 09:37:00,1.7444,1.7445,1.74365,1.74415,263400000.0
2009-07-01 09:38:00,1.7441,1.74435,1.74365,1.7442,127200000.0
2009-07-01 09:39:00,1.7442,1.74465,1.74395,1.74405,149400000.0
2009-07-01 09:40:00,1.74415,1.74435,1.7436,1.7438,235000000.0
2009-07-01 09:41:00,1.7438,1.7441,1.743,1.7436,328600000.0
2009-07-01 09:42:00,1.74355,1.744,1.74325,1.7433,299000000.0
2009-07-01 09:43:00,1.7433,1.7436,1.74295,1.74315,243200000.0
2009-07-01 09:44:00,1.74315,1.7435,1.7428,1.74285,247000000.0
2009-07-01 09:45:00,1.743,1.74325,1.7426,1.7432,186200000.0
2009-07-01 09:46:00,1.7433,1.74335,1.74315,1.74335,131600000.0
2009-07-01 09:47:00,1.7435,1.74415,1.7435,1.744,250000000.0
2009-07-01 09:48:00,1.74385,1.74445,1.74385,1.7444,330600000.0
2009-07-01 09:49:00,1.7445,1.7446,1.7439,1.74405,313400000.0
2009-07-01 09:50:00,1.74405,1.7443,1.74355,1.74395,294200000.0
2009-07-01 09:51:00,1.74395,1.7441,1.7435,1.744,237200000.0
2009-07-01 09:52:00,1.744,1.74415,1.74375,1.74405,179400000.0
2009-07-01 09:53:00,1.744,1.74425,1.7433,1.7435,274200000.0
2009-07-01 09:54:00,1.74345,1.74365,1.7428,1.7429,242000000.0
2009-07-01 09:55:00,1.7429,1.7438,1.74285,1.74375,266600000.0
2009-07-01 09:56:00,1.74385,1.7443,1.7431,1.74315,274600000.0
2009-07-01 09:57:00,1.74315,1.74335,1.74305,1.7431,255800000.0
2009-07-01 09:58:00,1.7432,1.74355,1.74305,1.74345,166400000.0
2009-07-01 09:59:00,1.74345,1.74385,1.74335,1.7438,187800000.0
2009-07-01 10:00:00,1.7439,1.7442,1.74355,1.74365,208400000.0
2009-07-01 10:01:00,1.7436,1.744,1.7434,1.74365,330200000.0
2009-07-01 10:02:00,1.74365,1.7441,1.74355,1.74395,212000000.0
2009-07-01 10:03:00,1.7439,1.74415,1.7437,1.7441,186000000.0
2009-07-01 10:04:00,1.7441,1.7441,1.74365,1.74385,209600000.0
2009-07-01 10:05:00,1.7438,1.7444,1.74375,1.744,269400000.0
2009-07-01 10:06:00,1.74395,1.74425,1.7437,1.7438,213200000.0
2009-07-01 10:07:00,1.74385,1.74395,1.74355,1.7436,100800000.0
2009-07-01 10:08:00,1.74355,1.74375,1.7433,1.7433,197800000.0
2009-07-01 10:09:00,1.74335,1.74395,1.74335,1.74355,233200000.0
2009-07-01 10:10:00,1.7436,1.74425,1.7435,1.7441,177200000.0
2009-07-01 10:11:00,1.74395,1.74395,1.74355,1.74375,297200000.0
2009-07-01 10:12:00,1.74375,1.744,1.74365,1.74385,151600000.0
2009-07-01 10:13:00,1.744,1.7441,1.74375,1.74385,187600000.0
2009-07-01 10:14:00,1.744,1.7442,1.744,1.7441,71800000.0
2009-07-01 10:15:00,1.7443,1.7443,1.7436,1.74375,169200000.0
2009-07-01 10:16:00,1.74385,1.74385,1.74315,1.74345,184800000.0
2009-07-01 10:17:00,1.74345,1.7438,1.74295,1.7438,162200000.0
2009-07-01 10:18:00,1.7438,1.7443,1.7437,1.7438,140600000.0
2009-07-01 10:19:00,1.74385,1.744,1.74365,1.74365,74800000.0
2009-07-01 10:20:00,1.74365,1.74395,1.74355,1.7439,124000000.0
2009-07-01 10:21:00,1.7439,1.74425,1.74375,1.74405,119800000.0
2009-07-01 10:22:00,1.74425,1.7444,1.7438,1.7439,127800000.0
2009-07-01 10:23:00,1.74395,1.7445,1.74395,1.7444,188200000.0
2009-07-01 10:24:00,1.74445,1.7449,1.74445,1.74475,123600000.0
2009-07-01 10:25:00,1.74475,1.7454,1.7446,1.7446,258600000.0
2009-07-01 10:26:00,1.74505,1.74555,1.7448,1.7455,224400000.0
2009-07-01 10:27:00,1.7457,1.74595,1.7453,1.7454,230800000.0
2009-07-01 10:28:00,1.7455,1.74585,1.74485,1.7455,214600000.0
2009-07-01 10:29:00,1.74565,1.74585,1.745,1.74535,252400000.0
2009-07-01 10:30:00,1.74535,1.74585,1.7453,1.74535,133800000.0
2009-07-01 10:31:00,1.74535,1.74545,1.74475,1.7453,169800000.0
2009-07-01 10:32:00,1.7452,1.74565,1.7451,1.74525,221800000.0
2009-07-01 10:33:00,1.74515,1.7456,1.74515,1.74545,116200000.0
2009-07-01 10:34:00,1.7454,1.7455,1.7451,1.7452,147400000.0
2009-07-01 10:35:00,1.7451,1.74535,1.7447,1.7449,117400000.0
2009-07-01 10:36:00,1.74495,1.74495,1.74435,1.7446,151600000.0
2009-07-01 10:37:00,1.74455,1.74475,1.74445,1.74465,123800000.0
2009-07-01 10:38:00,1.7446,1.74485,1.7444,1.7444,169600000.0
2009-07-01 10:39:00,1.7444,1.74475,1.7443,1.7444,160800000.0
2009-07-01 10:40:00,1.74445,1.74475,1.74445,1.74445,91600000.0
2009-07-01 10:41:00,1.74435,1.7449,1.7443,1.7448,113600000.0
2009-07-01 10:42:00,1.7448,1.74495,1.7444,1.7449,186400000.0
2009-07-01 10:43:00,1.7448,1.74515,1.7447,1.7448,191000000.0
2009-07-01 10:44:00,1.7448,1.7449,1.74455,1.7448,203400000.0
2009-07-01 10:45:00,1.74475,1.74485,1.74465,1.74475,119000000.0
2009-07-01 10:46:00,1.74475,1.745,1.74465,1.74495,181200000.0
2009-07-01 10:47:00,1.74485,1.74485,1.7443,1.74445,201400000.0
2009-07-01 10:48:00,1.7445,1.7445,1.7439,1.7439,180600000.0
2009-07-01 10:49:00,1.7439,1.7442,1.7435,1.74405,149800000.0
2009-07-01 10:50:00,1.744,1.7442,1.74375,1.74395,92600000.0
2009-07-01 10:51:00,1.7439,1.74405,1.74375,1.7439,173800000.0
2009-07-01 10:52:00,1.74395,1.74415,1.74385,1.74405,112800000.0
2009-07-01 10:53:00,1.74395,1.74405,1.74355,1.7438,227200000.0
2009-07-01 10:54:00,1.7439,1.7444,1.74365,1.7439,286200000.0
2009-07-01 10:55:00,1.7439,1.7439,1.7435,1.7436,202000000.0
2009-07-01 10:56:00,1.7437,1.74395,1.74365,1.74385,148600000.0
2009-07-01 10:57:00,1.74385,1.7441,1.7435,1.7438,167800000.0
2009-07-01 10:58:00,1.7438,1.7442,1.74355,1.7442,126600000.0
2009-07-01 10:59:00,1.7442,1.7442,1.7435,1.74415,205600000.0
2009-07-01 11:00:00,1.74415,1.7448,1.74405,1.74475,104200000.0
2009-07-01 11:01:00,1.74475,1.7449,1.74455,1.74475,104600000.0
2009-07-01 11:02:00,1.7448,1.7451,1.74475,1.745,134400000.0
2009-07-01 11:03:00,1.74515,1.74515,1.7446,1.7447,72200000.0
2009-07-01 11:04:00,1.7447,1.7448,1.7438,1.744,185400000.0
2009-07-01 11:05:00,1.74405,1.74415,1.74365,1.7441,269200000.0
2009-07-01 11:06:00,1.7441,1.74465,1.74405,1.74465,67200000.0
2009-07-01 11:07:00,1.74465,1.74485,1.74435,1.7444,111000000.0
2009-07-01 11:08:00,1.7444,1.7451,1.74435,1.74485,154800000.0
2009-07-01 11:09:00,1.74485,1.74515,1.74435,1.74485,123000000.0
2009-07-01 11:10:00,1.7449,1.74495,1.7447,1.74485,90800000.0
2009-07-01 11:11:00,1.74485,1.74525,1.74455,1.74505,126200000.0
2009-07-01 11:12:00,1.74505,1.74525,1.745,1.74515,65000000.0
2009-07-01 11:13:00,1.74515,1.74535,1.745,1.74515,66800000.0
2009-07-01 11:14:00,1.7452,1.74525,1.7445,1.7447,167800000.0
2009-07-01 11:15:00,1.7447,1.7449,1.74445,1.7447,210000000.0
2009-07-01 11:16:00,1.7448,1.7448,1.74455,1.7447,85800000.0
2009-07-01 11:17:00,1.7447,1.7447,1.7444,1.74445,92600000.0
2009-07-01 11:18:00,1.74445,1.7446,1.7435,1.7437,217400000.0
2009-07-01 11:19:00,1.7437,1.74405,1.74315,1.74335,189200000.0
2009-07-01 11:20:00,1.74335,1.7434,1.74285,1.7432,171200000.0
2009-07-01 11:21:00,1.7432,1.74345,1.743,1.7431,132800000.0
2009-07-01 11:22:00,1.7432,1.74325,1.74295,1.743,165000000.0
2009-07-01 11:23:00,1.74305,1.7433,1.743,1.74315,146000000.0
2009-07-01 11:24:00,1.7432,1.7435,1.7427,1.7429,179200000.0
2009-07-01 11:25:00,1.7429,1.74325,1.7428,1.743,96000000.0
2009-07-01 11:26:00,1.74305,1.7431,1.74215,1.74235,178000000.0
2009-07-01 11:27:00,1.7424,1.743,1.7423,1.743,236600000.0
2009-07-01 11:28:00,1.74295,1.74345,1.74275,1.7434,203200000.0
2009-07-01 11:29:00,1.74345,1.74355,1.74285,1.74295,154400000.0
2009-07-01 11:30:00,1.74295,1.74365,1.7423,1.74305,207800000.0
2009-07-01 11:31:00,1.74315,1.74435,1.74295,1.7435,313200000.0
2009-07-01 11:32:00,1.7435,1.744,1.74305,1.74365,319000000.0
2009-07-01 11:33:00,1.74365,1.7441,1.74325,1.7433,375600000.0
2009-07-01 11:34:00,1.7433,1.74335,1.7425,1.7428,235600000.0
2009-07-01 11:35:00,1.7429,1.74305,1.74265,1.7429,349000000.0
2009-07-01 11:36:00,1.7429,1.743,1.7424,1.7424,234000000.0
2009-07-01 11:37:00,1.7425,1.7432,1.7425,1.743,385400000.0
2009-07-01 11:38:00,1.743,1.74325,1.7427,1.74325,204200000.0
2009-07-01 11:39:00,1.74315,1.7433,1.74285,1.743,185000000.0
2009-07-01 11:40:00,1.74305,1.74375,1.74305,1.7433,155200000.0
2009-07-01 11:41:00,1.74325,1.7438,1.74305,1.7437,322000000.0
2009-07-01 11:42:00,1.7437,1.7445,1.7437,1.74425,309200000.0
2009-07-01 11:43:00,1.7439,1.74465,1.74385,1.74465,222200000.0
2009-07-01 11:44:00,1.74465,1.74525,1.74415,1.7451,289600000.0
2009-07-01 11:45:00,1.74495,1.74565,1.7449,1.74555,176800000.0
2009-07-01 11:46:00,1.74555,1.74605,1.74505,1.74525,233800000.0
2009-07-01 11:47:00,1.7454,1.74545,1.74505,1.7452,166000000.0
2009-07-01 11:48:00,1.7452,1.7452,1.74415,1.74415,303000000.0
2009-07-01 11:49:00,1.7443,1.7452,1.7443,1.74475,234800000.0
2009-07-01 11:50:00,1.74485,1.74515,1.74465,1.745,291200000.0
2009-07-01 11:51:00,1.745,1.7451,1.74445,1.7447,266600000.0
2009-07-01 11:52:00,1.74465,1.74475,1.74445,1.74455,176600000.0
2009-07-01 11:53:00,1.7446,1.7448,1.7444,1.7446,149800000.0
2009-07-01 11:54:00,1.7446,1.74475,1.74405,1.7446,194000000.0
2009-07-01 11:55:00,1.74455,1.7447,1.74425,1.74435,139000000.0
2009-07-01 11:56:00,1.74415,1.7446,1.7439,1.7446,211400000.0
2009-07-01 11:57:00,1.7446,1.74475,1.7443,1.74465,252600000.0
2009-07-01 11:58:00,1.7447,1.7448,1.74445,1.7447,151200000.0
2009-07-01 11:59:00,1.7447,1.7448,1.74445,1.74475,157400000.0
2009-07-01 12:00:00,1.7447,1.7449,1.7445,1.74475,197000000.0
2009-07-01 12:01:00,1.7448,1.745,1.74465,1.7448,201800000.0
2009-07-01 12:02:00,1.7448,1.74515,1.74445,1.745,211400000.0
2009-07-01 12:03:00,1.74495,1.74535,1.74485,1.74535,302400000.0
2009-07-01 12:04:00,1.74535,1.7455,1.74425,1.7445,239400000.0
2009-07-01 12:05:00,1.7445,1.74495,1.74445,1.7445,210200000.0
2009-07-01 12:06:00,1.7445,1.74485,1.7444,1.74465,232600000.0
2009-07-01 12:07:00,1.74485,1.74495,1.7444,1.74475,287400000.0
2009-07-01 12:08:00,1.7448,1.74495,1.7447,1.74495,112600000.0
2009-07-01 12:09:00,1.7448,1.74525,1.7448,1.7452,182600000.0
2009-07-01 12:10:00,1.7452,1.7455,1.7452,1.74525,221600000.0
2009-07-01 12:11:00,1.7452,1.7454,1.74495,1.7451,352600000.0
2009-07-01 12:12:00,1.7451,1.7454,1.74465,1.7448,440000000.0
2009-07-01 12:13:00,1.7449,1.74525,1.74485,1.74485,379000000.0
2009-07-01 12:14:00,1.74485,1.74535,1.74485,1.74485,306000000.0
2009-07-01 12:15:00,1.74485,1.74545,1.7448,1.74505,387200000.0
2009-07-01 12:16:00,1.74515,1.74545,1.74485,1.745,283800000.0
2009-07-01 12:17:00,1.7449,1.745,1.7448,1.7448,117400000.0
2009-07-01 12:18:00,1.74485,1.7451,1.7447,1.7451,328000000.0
2009-07-01 12:19:00,1.7451,1.7454,1.7448,1.74505,321600000.0
2009-07-01 12:20:00,1.7451,1.74525,1.74455,1.74455,225000000.0
2009-07-01 12:21:00,1.74455,1.74495,1.74455,1.74475,232000000.0
2009-07-01 12:22:00,1.74485,1.74555,1.74485,1.745,483200000.0
2009-07-01 12:23:00,1.745,1.745,1.74475,1.74495,91800000.0
2009-07-01 12:24:00,1.745,1.7455,1.74485,1.7454,178000000.0
2009-07-01 12:25:00,1.7454,1.7454,1.7449,1.7451,283200000.0
2009-07-01 12:26:00,1.7451,1.74545,1.74465,1.74535,204000000.0
2009-07-01 12:27:00,1.74525,1.74525,1.74465,1.7447,103400000.0
2009-07-01 12:28:00,1.74465,1.7451,1.74465,1.7451,61200000.0
2009-07-01 12:29:00,1.74515,1.7453,1.74465,1.7447,188000000.0
2009-07-01 12:30:00,1.74465,1.7452,1.74455,1.74485,112400000.0
2009-07-01 12:31:00,1.7449,1.74535,1.7449,1.74515,45000000.0
2009-07-01 12:32:00,1.74535,1.7454,1.7449,1.7454,203000000.0
2009-07-01 12:33:00,1.7454,1.7456,1.74535,1.74535,51000000.0
2009-07-01 12:34:00,1.74535,1.74535,1.7448,1.7452,224400000.0
2009-07-01 12:35:00,1.7452,1.7453,1.74475,1.74485,190000000.0
2009-07-01 12:36:00,1.74485,1.745,1.7447,1.74485,113200000.0
2009-07-01 12:37:00,1.74485,1.7452,1.74475,1.745,234200000.0
2009-07-01 12:38:00,1.745,1.7451,1.7448,1.74495,156200000.0
2009-07-01 12:39:00,1.7449,1.74515,1.74465,1.74495,236600000.0
2009-07-01 12:40:00,1.745,1.74575,1.7447,1.7455,238400000.0
2009-07-01 12:41:00,1.7455,1.74575,1.7452,1.7456,288000000.0
2009-07-01 12:42:00,1.74555,1.7459,1.7454,1.7455,237200000.0
2009-07-01 12:43:00,1.7454,1.74585,1.7453,1.74555,295600000.0
2009-07-01 12:44:00,1.7456,1.746,1.7453,1.74575,399800000.0
2009-07-01 12:45:00,1.7458,1.74595,1.7455,1.74555,365000000.0
2009-07-01 12:46:00,1.7455,1.74585,1.74545,1.7457,114200000.0
2009-07-01 12:47:00,1.7456,1.74565,1.74545,1.7455,158400000.0
2009-07-01 12:48:00,1.7455,1.74565,1.7454,1.74555,192800000.0
2009-07-01 12:49:00,1.74555,1.74555,1.7449,1.7449,61400000.0
2009-07-01 12:50:00,1.74495,1.7452,1.74495,1.7451,76600000.0
2009-07-01 12:51:00,1.7453,1.74545,1.74505,1.7453,129000000.0
2009-07-01 12:52:00,1.7453,1.74545,1.745,1.74505,167800000.0
2009-07-01 12:53:00,1.74495,1.7452,1.74495,1.74505,49600000.0
2009-07-01 12:54:00,1.74505,1.74515,1.745,1.74515,70000000.0
2009-07-01 12:55:00,1.7451,1.7454,1.74495,1.74505,84400000.0
2009-07-01 12:56:00,1.745,1.7454,1.7449,1.74525,144400000.0
2009-07-01 12:57:00,1.7452,1.74525,1.74495,1.74495,43600000.0
2009-07-01 12:58:00,1.74495,1.7456,1.74495,1.7453,142400000.0
2009-07-01 12:59:00,1.7453,1.7455,1.7452,1.7455,69000000.0
2009-07-01 13:00:00,1.7455,1.7457,1.7455,1.7455,99800000.0
2009-07-01 13:01:00,1.74555,1.74565,1.7455,1.7455,68800000.0
2009-07-01 13:02:00,1.7455,1.7459,1.7453,1.7459,88400000.0
2009-07-01 13:03:00,1.74595,1.74625,1.7457,1.7461,103000000.0
2009-07-01 13:04:00,1.746,1.74625,1.746,1.7461,76400000.0
2009-07-01 13:05:00,1.7461,1.7464,1.7461,1.7463,46400000.0
2009-07-01 13:06:00,1.74625,1.74625,1.7458,1.74595,120200000.0
2009-07-01 13:07:00,1.74595,1.7464,1.74555,1.74585,181400000.0
2009-07-01 13:08:00,1.7458,1.7461,1.7455,1.74575,235600000.0
2009-07-01 13:09:00,1.74575,1.74605,1.7455,1.74575,187000000.0
2009-07-01 13:10:00,1.7459,1.74635,1.74545,1.7455,339400000.0
2009-07-01 13:11:00,1.7456,1.74585,1.7455,1.7455,198200000.0
2009-07-01 13:12:00,1.7455,1.74655,1.7449,1.7464,177700000.0
2009-07-01 13:13:00,1.7463,1.74665,1.7461,1.74625,195400000.0
2009-07-01 13:14:00,1.7462,1.74625,1.74575,1.7458,177600000.0
2009-07-01 13:15:00,1.7458,1.7465,1.7457,1.74625,211400000.0
2009-07-01 13:16:00,1.74605,1.74685,1.74605,1.74675,149800000.0
2009-07-01 13:17:00,1.7467,1.7472,1.7467,1.74715,41600000.0
2009-07-01 13:18:00,1.74705,1.7475,1.7468,1.74695,238500000.0
2009-07-01 13:19:00,1.747,1.7472,1.7463,1.7464,324200000.0
2009-07-01 13:20:00,1.74655,1.7471,1.7463,1.7464,283400000.0
2009-07-01 13:21:00,1.74655,1.7469,1.7463,1.74655,206600000.0
2009-07-01 13:22:00,1.74665,1.74685,1.74625,1.74655,158000000.0
2009-07-01 13:23:00,1.74655,1.74685,1.7463,1.74645,194400000.0
2009-07-01 13:24:00,1.7465,1.74655,1.74595,1.7462,175600000.0
2009-07-01 13:25:00,1.74625,1.7466,1.74615,1.7465,166800000.0
2009-07-01 13:26:00,1.74645,1.74715,1.74635,1.74665,335400000.0
2009-07-01 13:27:00,1.74655,1.74695,1.7465,1.7469,231400000.0
2009-07-01 13:28:00,1.7468,1.7469,1.7462,1.7465,247400000.0
2009-07-01 13:29:00,1.7465,1.74665,1.74605,1.74615,62600000.0
2009-07-01 13:30:00,1.7462,1.7466,1.74615,1.74635,122800000.0
2009-07-01 13:31:00,1.74635,1.74675,1.7461,1.74635,150200000.0
2009-07-01 13:32:00,1.74635,1.7465,1.74605,1.7462,133400000.0
2009-07-01 13:33:00,1.74615,1.7463,1.7461,1.74615,55000000.0
2009-07-01 13:34:00,1.74625,1.7463,1.74605,1.74615,54000000.0
2009-07-01 13:35:00,1.7462,1.7464,1.746,1.7463,113000000.0
2009-07-01 13:36:00,1.7463,1.7463,1.74585,1.74595,63000000.0
2009-07-01 13:37:00,1.74605,1.74645,1.7459,1.74645,103200000.0
2009-07-01 13:38:00,1.7465,1.74695,1.74615,1.74695,220400000.0
2009-07-01 13:39:00,1.7469,1.74705,1.7466,1.7468,193600000.0
2009-07-01 13:40:00,1.74675,1.7468,1.74615,1.7466,105800000.0
2009-07-01 13:41:00,1.74655,1.7467,1.74645,1.74645,29800000.0
2009-07-01 13:42:00,1.74645,1.7474,1.74625,1.7471,212800000.0
2009-07-01 13:43:00,1.7471,1.7482,1.7471,1.7481,209000000.0
2009-07-01 13:44:00,1.74785,1.74785,1.74735,1.74755,110800000.0
2009-07-01 13:45:00,1.74755,1.74805,1.7469,1.74765,223600000.0
2009-07-01 13:46:00,1.74765,1.74775,1.74695,1.747,289600000.0
2009-07-01 13:47:00,1.74705,1.74715,1.7468,1.7468,157400000.0
2009-07-01 13:48:00,1.7468,1.74775,1.7466,1.7476,231600000.0
2009-07-01 13:49:00,1.74755,1.74805,1.74755,1.74785,164200000.0
2009-07-01 13:50:00,1.74785,1.74805,1.74755,1.7476,170800000.0
2009-07-01 13:51:00,1.74765,1.7478,1.74715,1.74715,147800000.0
2009-07-01 13:52:00,1.7472,1.7474,1.74675,1.7471,185600000.0
2009-07-01 13:53:00,1.747,1.74725,1.74665,1.7472,269400000.0
2009-07-01 13:54:00,1.7473,1.7475,1.74685,1.7473,259600000.0
2009-07-01 13:55:00,1.7473,1.74765,1.74715,1.7474,210000000.0
2009-07-01 13:56:00,1.7474,1.7479,1.74705,1.74775,256400000.0
2009-07-01 13:57:00,1.74775,1.74805,1.74775,1.7479,196800000.0
2009-07-01 13:58:00,1.7479,1.74805,1.74785,1.748,193600000.0
2009-07-01 13:59:00,1.74795,1.74895,1.7479,1.74875,250400000.0
2009-07-01 14:00:00,1.7488,1.7491,1.7487,1.749,151800000.0
2009-07-01 14:01:00,1.7491,1.74925,1.7487,1.7491,209200000.0
2009-07-01 14:02:00,1.74905,1.74935,1.7488,1.74935,165800000.0
2009-07-01 14:03:00,1.7492,1.74925,1.74855,1.74855,150000000.0
2009-07-01 14:04:00,1.74855,1.74855,1.7474,1.74785,303400000.0
2009-07-01 14:05:00,1.74785,1.74815,1.74735,1.7478,312000000.0
2009-07-01 14:06:00,1.74775,1.74785,1.7473,1.7476,255200000.0
2009-07-01 14:07:00,1.7476,1.7477,1.7469,1.74745,231400000.0
2009-07-01 14:08:00,1.7475,1.7475,1.7471,1.7471,263800000.0
2009-07-01 14:09:00,1.7472,1.7474,1.74695,1.7471,279400000.0
2009-07-01 14:10:00,1.74715,1.74795,1.7468,1.74795,327800000.0
2009-07-01 14:11:00,1.7479,1.748,1.74755,1.7479,295000000.0
2009-07-01 14:12:00,1.7479,1.74825,1.74725,1.74795,288400000.0
2009-07-01 14:13:00,1.74785,1.74845,1.7476,1.7483,369400000.0
2009-07-01 14:14:00,1.7483,1.74855,1.74785,1.74855,364400000.0
2009-07-01 14:15:00,1.74855,1.7503,1.74775,1.7481,279800000.0
2009-07-01 14:16:00,1.74815,1.7483,1.7472,1.74785,263800000.0
2009-07-01 14:17:00,1.7478,1.74845,1.7471,1.7471,227600000.0
2009-07-01 14:18:00,1.7471,1.74805,1.7464,1.7465,254200000.0
2009-07-01 14:19:00,1.74655,1.7474,1.7465,1.74715,144200000.0
2009-07-01 14:20:00,1.7474,1.7477,1.74655,1.7469,279800000.0
2009-07-01 14:21:00,1.7469,1.74715,1.7457,1.7458,375400000.0
2009-07-01 14:22:00,1.7458,1.746,1.7452,1.7457,357600000.0
2009-07-01 14:23:00,1.7458,1.7458,1.74475,1.7451,352600000.0
2009-07-01 14:24:00,1.7452,1.7459,1.74505,1.7458,289400000.0
2009-07-01 14:25:00,1.74585,1.746,1.7455,1.7455,179000000.0
2009-07-01 14:26:00,1.7455,1.74565,1.74485,1.74535,216400000.0
2009-07-01 14:27:00,1.74535,1.7461,1.74505,1.74595,265400000.0
2009-07-01 14:28:00,1.7459,1.74615,1.74515,1.7458,341600000.0
2009-07-01 14:29:00,1.74575,1.746,1.74495,1.7456,278600000.0
2009-07-01 14:30:00,1.7459,1.7459,1.7432,1.7441,320000000.0
2009-07-01 14:31:00,1.74425,1.74445,1.74345,1.7441,242200000.0
2009-07-01 14:32:00,1.7441,1.7444,1.7436,1.74395,245400000.0
2009-07-01 14:33:00,1.7439,1.74455,1.7438,1.7442,318200000.0
2009-07-01 14:34:00,1.7442,1.7443,1.74375,1.74415,225200000.0
2009-07-01 14:35:00,1.74415,1.7447,1.74395,1.7445,213200000.0
2009-07-01 14:36:00,1.7446,1.7453,1.7446,1.7453,181400000.0
2009-07-01 14:37:00,1.7452,1.74615,1.74495,1.74565,203800000.0
2009-07-01 14:38:00,1.74565,1.7463,1.7456,1.74605,179800000.0
2009-07-01 14:39:00,1.746,1.74665,1.74545,1.74545,212000000.0
2009-07-01 14:40:00,1.74545,1.74645,1.74545,1.746,245000000.0
2009-07-01 14:41:00,1.746,1.746,1.7453,1.7455,332800000.0
2009-07-01 14:42:00,1.7454,1.74595,1.74525,1.74565,203600000.0
2009-07-01 14:43:00,1.7456,1.74575,1.745,1.74565,406800000.0
2009-07-01 14:44:00,1.74565,1.74705,1.74565,1.74685,339200000.0
2009-07-01 14:45:00,1.74685,1.74715,1.7463,1.7465,407000000.0
2009-07-01 14:46:00,1.7465,1.74695,1.74635,1.7465,284000000.0
2009-07-01 14:47:00,1.7465,1.7469,1.7465,1.7468,262800000.0
2009-07-01 14:48:00,1.7468,1.7474,1.74675,1.7474,207000000.0
2009-07-01 14:49:00,1.7474,1.74755,1.74645,1.74655,195600000.0
2009-07-01 14:50:00,1.7466,1.74695,1.74635,1.74665,187400000.0
2009-07-01 14:51:00,1.7466,1.7467,1.74605,1.74645,181000000.0
2009-07-01 14:52:00,1.74645,1.74675,1.74615,1.7467,183000000.0
2009-07-01 14:53:00,1.7467,1.7467,1.74605,1.74605,202000000.0
2009-07-01 14:54:00,1.74605,1.74635,1.74605,1.74625,203800000.0
2009-07-01 14:55:00,1.74625,1.74675,1.7462,1.74665,307600000.0
2009-07-01 14:56:00,1.7466,1.747,1.7466,1.7467,161600000.0
2009-07-01 14:57:00,1.74665,1.74735,1.74665,1.74665,292400000.0
2009-07-01 14:58:00,1.7468,1.74755,1.7465,1.74675,343400000.0
2009-07-01 14:59:00,1.74675,1.74705,1.74655,1.74685,334600000.0
2009-07-01 15:00:00,1.74695,1.7472,1.7463,1.74675,250000000.0
2009-07-01 15:01:00,1.7471,1.7476,1.7469,1.74695,145800000.0
2009-07-01 15:02:00,1.7469,1.74755,1.7469,1.74755,211000000.0
2009-07-01 15:03:00,1.7474,1.74775,1.7471,1.74745,113600000.0
2009-07-01 15:04:00,1.74745,1.7481,1.7473,1.74735,226600000.0
2009-07-01 15:05:00,1.7473,1.74835,1.7473,1.74815,186400000.0
2009-07-01 15:06:00,1.7481,1.7489,1.748,1.74855,238400000.0
2009-07-01 15:07:00,1.7488,1.7493,1.7487,1.7489,288200000.0
2009-07-01 15:08:00,1.7489,1.7489,1.7478,1.7482,399200000.0
2009-07-01 15:09:00,1.7482,1.7484,1.7478,1.74805,168600000.0
2009-07-01 15:10:00,1.74805,1.74815,1.74715,1.7474,165800000.0
2009-07-01 15:11:00,1.7474,1.748,1.74725,1.7478,181400000.0
2009-07-01 15:12:00,1.74785,1.748,1.7472,1.7478,186000000.0
2009-07-01 15:13:00,1.7478,1.748,1.74755,1.7476,180000000.0
2009-07-01 15:14:00,1.7476,1.7483,1.7475,1.748,183400000.0
2009-07-01 15:15:00,1.7479,1.7481,1.7471,1.74725,239400000.0
2009-07-01 15:16:00,1.74735,1.7482,1.7473,1.7473,202800000.0
2009-07-01 15:17:00,1.74745,1.74785,1.7472,1.7476,315400000.0
2009-07-01 15:18:00,1.7476,1.74805,1.7473,1.74735,258000000.0
2009-07-01 15:19:00,1.74735,1.7474,1.7464,1.74685,363400000.0
2009-07-01 15:20:00,1.7468,1.74685,1.7463,1.7466,366400000.0
2009-07-01 15:21:00,1.7466,1.7472,1.7464,1.7472,195400000.0
2009-07-01 15:22:00,1.7471,1.74735,1.74655,1.7469,355400000.0
2009-07-01 15:23:00,1.747,1.74725,1.7468,1.74725,266600000.0
2009-07-01 15:24:00,1.7473,1.74735,1.74615,1.74645,327800000.0
2009-07-01 15:25:00,1.74635,1.7472,1.7463,1.74695,296800000.0
2009-07-01 15:26:00,1.74695,1.74745,1.7466,1.7474,296400000.0
2009-07-01 15:27:00,1.74755,1.74785,1.7469,1.747,261400000.0
2009-07-01 15:28:00,1.7471,1.7479,1.7466,1.747,357600000.0
2009-07-01 15:29:00,1.7471,1.74785,1.74675,1.74785,241600000.0
2009-07-01 15:30:00,1.748,1.7482,1.74715,1.74805,260200000.0
2009-07-01 15:31:00,1.74805,1.74855,1.74735,1.7479,217600000.0
2009-07-01 15:32:00,1.74775,1.74865,1.74745,1.74755,224800000.0
2009-07-01 15:33:00,1.74765,1.74845,1.7473,1.7481,248400000.0
2009-07-01 15:34:00,1.748,1.74815,1.7474,1.7476,167800000.0
2009-07-01 15:35:00,1.74755,1.74795,1.7465,1.74655,177800000.0
2009-07-01 15:36:00,1.7466,1.7474,1.74645,1.7471,157800000.0
2009-07-01 15:37:00,1.74705,1.74795,1.74695,1.7476,161800000.0
2009-07-01 15:38:00,1.74765,1.74805,1.74705,1.7478,242200000.0
2009-07-01 15:39:00,1.7477,1.7479,1.74725,1.7478,217200000.0
2009-07-01 15:40:00,1.7478,1.7478,1.7471,1.7474,232800000.0
2009-07-01 15:41:00,1.7474,1.74815,1.74735,1.748,211600000.0
2009-07-01 15:42:00,1.7481,1.74895,1.748,1.7483,206400000.0
2009-07-01 15:43:00,1.7483,1.7489,1.74805,1.7483,238200000.0
2009-07-01 15:44:00,1.7483,1.7487,1.7479,1.7484,187800000.0
2009-07-01 15:45:00,1.74835,1.74855,1.7479,1.7482,270400000.0
2009-07-01 15:46:00,1.7482,1.74865,1.7477,1.74775,173400000.0
2009-07-01 15:47:00,1.74775,1.74795,1.7473,1.74735,247200000.0
2009-07-01 15:48:00,1.7473,1.7481,1.74695,1.74735,283800000.0
2009-07-01 15:49:00,1.7473,1.7477,1.7471,1.74715,202400000.0
2009-07-01 15:50:00,1.7471,1.74755,1.7466,1.7467,282800000.0
2009-07-01 15:51:00,1.74665,1.74715,1.74645,1.7467,176000000.0
2009-07-01 15:52:00,1.7467,1.7474,1.74665,1.74715,164400000.0
2009-07-01 15:53:00,1.74715,1.74725,1.74665,1.7468,151400000.0
2009-07-01 15:54:00,1.7468,1.74735,1.74665,1.7472,201400000.0
2009-07-01 15:55:00,1.74715,1.7474,1.7464,1.7464,205800000.0
2009-07-01 15:56:00,1.74635,1.7467,1.74635,1.7466,170800000.0
2009-07-01 15:57:00,1.74655,1.7467,1.7459,1.74645,212000000.0
2009-07-01 15:58:00,1.74645,1.7466,1.74595,1.7463,192600000.0
2009-07-01 15:59:00,1.7463,1.7464,1.74535,1.74565,326400000.0
2009-07-01 16:00:00,1.74555,1.748,1.74515,1.74695,276200000.0
2009-07-01 16:01:00,1.7469,1.7481,1.7466,1.74805,222800000.0
2009-07-01 16:02:00,1.7479,1.74815,1.7473,1.7474,286000000.0
2009-07-01 16:03:00,1.74735,1.74905,1.74735,1.7488,280000000.0
2009-07-01 16:04:00,1.74875,1.7493,1.7481,1.74905,317200000.0
2009-07-01 16:05:00,1.74905,1.7492,1.7481,1.7485,203400000.0
2009-07-01 16:06:00,1.74855,1.7488,1.74815,1.7485,294600000.0
2009-07-01 16:07:00,1.74865,1.7488,1.74775,1.74835,323800000.0
2009-07-01 16:08:00,1.74815,1.74815,1.7478,1.74785,331800000.0
2009-07-01 16:09:00,1.74775,1.74825,1.74765,1.74815,301400000.0
2009-07-01 16:10:00,1.74805,1.74865,1.74775,1.7486,232600000.0
2009-07-01 16:11:00,1.74875,1.74875,1.74815,1.7482,324000000.0
2009-07-01 16:12:00,1.7482,1.7483,1.74755,1.74795,333000000.0
2009-07-01 16:13:00,1.74785,1.7483,1.7477,1.7479,274200000.0
2009-07-01 16:14:00,1.74795,1.7481,1.7471,1.74725,401400000.0
2009-07-01 16:15:00,1.74735,1.74775,1.7469,1.7476,256800000.0
2009-07-01 16:16:00,1.74765,1.74765,1.7466,1.74725,231800000.0
2009-07-01 16:17:00,1.7474,1.74745,1.7467,1.7472,275200000.0
2009-07-01 16:18:00,1.7472,1.74735,1.7467,1.74715,233400000.0
2009-07-01 16:19:00,1.7473,1.74795,1.7472,1.7476,229000000.0
2009-07-01 16:20:00,1.7476,1.74785,1.74715,1.74765,298000000.0
2009-07-01 16:21:00,1.7477,1.748,1.74745,1.7479,190400000.0
2009-07-01 16:22:00,1.7478,1.74845,1.7478,1.74845,387600000.0
2009-07-01 16:23:00,1.74845,1.7488,1.74815,1.7482,351600000.0
2009-07-01 16:24:00,1.7482,1.74875,1.74815,1.74845,276000000.0
2009-07-01 16:25:00,1.74855,1.7487,1.74815,1.74835,377200000.0
2009-07-01 16:26:00,1.74835,1.74855,1.74725,1.7475,338000000.0
2009-07-01 16:27:00,1.7475,1.7475,1.74585,1.74625,379600000.0
2009-07-01 16:28:00,1.7461,1.74645,1.7459,1.746,296000000.0
2009-07-01 16:29:00,1.746,1.7465,1.74585,1.7462,394000000.0
2009-07-01 16:30:00,1.7464,1.7465,1.7459,1.7463,263800000.0
2009-07-01 16:31:00,1.7463,1.74725,1.7463,1.747,237000000.0
2009-07-01 16:32:00,1.747,1.74725,1.74655,1.7467,207200000.0
2009-07-01 16:33:00,1.74655,1.7474,1.74645,1.74735,201000000.0
2009-07-01 16:34:00,1.74725,1.7482,1.74715,1.7479,205800000.0
2009-07-01 16:35:00,1.7479,1.7482,1.7475,1.748,260400000.0
2009-07-01 16:36:00,1.7479,1.7481,1.74745,1.7476,316000000.0
2009-07-01 16:37:00,1.74745,1.7476,1.74695,1.74705,286200000.0
2009-07-01 16:38:00,1.74695,1.74775,1.74695,1.7473,320400000.0
2009-07-01 16:39:00,1.7473,1.74815,1.74715,1.7478,291000000.0
2009-07-01 16:40:00,1.7478,1.74785,1.74735,1.7475,276200000.0
2009-07-01 16:41:00,1.7474,1.74755,1.7469,1.7475,302600000.0
2009-07-01 16:42:00,1.74745,1.74745,1.74675,1.7469,292000000.0
2009-07-01 16:43:00,1.74685,1.74755,1.7465,1.7474,281000000.0
2009-07-01 16:44:00,1.74745,1.7475,1.74685,1.7469,337200000.0
2009-07-01 16:45:00,1.74685,1.7474,1.7468,1.74715,282600000.0
2009-07-01 16:46:00,1.74715,1.7478,1.747,1.74725,294400000.0
2009-07-01 16:47:00,1.74725,1.7476,1.747,1.7471,286400000.0
2009-07-01 16:48:00,1.74705,1.7479,1.74705,1.7473,315400000.0
2009-07-01 16:49:00,1.7473,1.7482,1.7473,1.7474,267800000.0
2009-07-01 16:50:00,1.7475,1.7475,1.7466,1.74705,262800000.0
2009-07-01 16:51:00,1.74705,1.7478,1.7469,1.74775,189400000.0
2009-07-01 16:52:00,1.74775,1.74835,1.74765,1.74835,242000000.0
2009-07-01 16:53:00,1.74835,1.74885,1.7482,1.74855,404400000.0
2009-07-01 16:54:00,1.74865,1.74915,1.7485,1.74875,325000000.0
2009-07-01 16:55:00,1.74875,1.7488,1.74805,1.74805,193200000.0
2009-07-01 16:56:00,1.74805,1.7487,1.74785,1.74835,262800000.0
2009-07-01 16:57:00,1.74825,1.7488,1.74785,1.74805,228600000.0
2009-07-01 16:58:00,1.748,1.74855,1.74725,1.748,223400000.0
2009-07-01 16:59:00,1.74805,1.74925,1.7474,1.74875,274400000.0
2009-07-01 17:00:00,1.74865,1.7494,1.74855,1.7491,236200000.0
2009-07-01 17:01:00,1.74905,1.74915,1.74795,1.7484,279200000.0
2009-07-01 17:02:00,1.74835,1.74855,1.74775,1.7482,290800000.0
2009-07-01 17:03:00,1.74815,1.7486,1.7479,1.7485,258400000.0
2009-07-01 17:04:00,1.7485,1.7487,1.7483,1.74855,245000000.0
2009-07-01 17:05:00,1.74855,1.74875,1.7478,1.7481,258600000.0
2009-07-01 17:06:00,1.7482,1.7485,1.7478,1.7484,258400000.0
2009-07-01 17:07:00,1.7485,1.7486,1.74795,1.74795,150000000.0
2009-07-01 17:08:00,1.74805,1.74835,1.7479,1.74805,237600000.0
2009-07-01 17:09:00,1.7481,1.7481,1.7476,1.748,195800000.0
2009-07-01 17:10:00,1.7479,1.74825,1.74785,1.74795,145000000.0
2009-07-01 17:11:00,1.74795,1.7481,1.7477,1.74795,139000000.0
2009-07-01 17:12:00,1.7479,1.74795,1.7475,1.74755,110000000.0
2009-07-01 17:13:00,1.74765,1.74775,1.74745,1.74765,205000000.0
2009-07-01 17:14:00,1.74765,1.7478,1.7471,1.74745,112000000.0
2009-07-01 17:15:00,1.74735,1.7476,1.74685,1.7471,328600000.0
2009-07-01 17:16:00,1.7471,1.74735,1.7466,1.74695,208200000.0
2009-07-01 17:17:00,1.74695,1.7474,1.74675,1.7474,131600000.0
2009-07-01 17:18:00,1.74755,1.7482,1.74705,1.74795,230000000.0
2009-07-01 17:19:00,1.74795,1.74805,1.7474,1.74755,232400000.0
2009-07-01 17:20:00,1.7476,1.74805,1.74735,1.7479,195800000.0
2009-07-01 17:21:00,1.7479,1.7484,1.7477,1.748,157000000.0
2009-07-01 17:22:00,1.7483,1.74865,1.74775,1.74855,130200000.0
2009-07-01 17:23:00,1.7485,1.74855,1.7477,1.74795,137600000.0
2009-07-01 17:24:00,1.74795,1.74805,1.7471,1.74755,304000000.0
2009-07-01 17:25:00,1.74745,1.7476,1.74695,1.74715,178600000.0
2009-07-01 17:26:00,1.74725,1.74755,1.7466,1.7474,194700000.0
2009-07-01 17:27:00,1.7473,1.7476,1.747,1.747,94800000.0
2009-07-01 17:28:00,1.747,1.7482,1.7469,1.7479,246400000.0
2009-07-01 17:29:00,1.7479,1.749,1.74775,1.7488,271600000.0
2009-07-01 17:30:00,1.7488,1.749,1.74785,1.74845,226400000.0
2009-07-01 17:31:00,1.7484,1.74895,1.7481,1.7486,337200000.0
2009-07-01 17:32:00,1.7488,1.7498,1.7488,1.7497,334800000.0
2009-07-01 17:33:00,1.7493,1.7495,1.7489,1.74935,284000000.0
2009-07-01 17:34:00,1.74935,1.75035,1.7492,1.75005,294800000.0
2009-07-01 17:35:00,1.75005,1.7501,1.7494,1.74945,273000000.0
2009-07-01 17:36:00,1.7496,1.7499,1.7487,1.74925,201200000.0
2009-07-01 17:37:00,1.74925,1.74925,1.7482,1.7487,233600000.0
2009-07-01 17:38:00,1.7487,1.7494,1.74865,1.7491,198000000.0
2009-07-01 17:39:00,1.74905,1.7492,1.7484,1.74895,141800000.0
2009-07-01 17:40:00,1.74895,1.7496,1.74875,1.74935,242600000.0
2009-07-01 17:41:00,1.74935,1.74945,1.7489,1.7491,336400000.0
2009-07-01 17:42:00,1.74915,1.74955,1.74895,1.74915,295000000.0
2009-07-01 17:43:00,1.7492,1.7499,1.7491,1.7495,261200000.0
2009-07-01 17:44:00,1.7495,1.74975,1.74935,1.7495,159000000.0
2009-07-01 17:45:00,1.7494,1.74955,1.7488,1.74935,349400000.0
2009-07-01 17:46:00,1.74935,1.7495,1.74885,1.749,201400000.0
2009-07-01 17:47:00,1.7491,1.74925,1.74875,1.7489,155000000.0
2009-07-01 17:48:00,1.74905,1.74945,1.74885,1.74935,181200000.0
2009-07-01 17:49:00,1.74935,1.74965,1.7492,1.7496,187800000.0
2009-07-01 17:50:00,1.74935,1.7498,1.74925,1.7494,224200000.0
2009-07-01 17:51:00,1.74925,1.75075,1.74925,1.75075,131000000.0
2009-07-01 17:52:00,1.75075,1.7515,1.7505,1.7514,291200000.0
2009-07-01 17:53:00,1.75125,1.7514,1.75085,1.7511,199400000.0
2009-07-01 17:54:00,1.75115,1.7514,1.75055,1.75105,228800000.0
2009-07-01 17:55:00,1.75095,1.751,1.75035,1.75035,90800000.0
2009-07-01 17:56:00,1.7504,1.751,1.75015,1.7509,241000000.0
2009-07-01 17:57:00,1.7509,1.75135,1.7506,1.75105,216400000.0
2009-07-01 17:58:00,1.75105,1.7514,1.7499,1.75,297400000.0
2009-07-01 17:59:00,1.7499,1.7505,1.7491,1.7505,323400000.0
2009-07-01 18:00:00,1.7505,1.75225,1.75035,1.75165,309600000.0
2009-07-01 18:01:00,1.7517,1.75255,1.75105,1.7521,375000000.0
2009-07-01 18:02:00,1.7521,1.7525,1.75165,1.75215,354600000.0
2009-07-01 18:03:00,1.75215,1.75275,1.7512,1.7512,306200000.0
2009-07-01 18:04:00,1.75125,1.75125,1.7502,1.7504,312000000.0
2009-07-01 18:05:00,1.7505,1.7509,1.75015,1.7509,308600000.0
2009-07-01 18:06:00,1.75075,1.7513,1.75065,1.7513,240200000.0
2009-07-01 18:07:00,1.7512,1.7514,1.7506,1.75075,234800000.0
2009-07-01 18:08:00,1.75085,1.75115,1.7503,1.75085,170200000.0
2009-07-01 18:09:00,1.75085,1.75085,1.75,1.75035,136000000.0
2009-07-01 18:10:00,1.75035,1.75125,1.75035,1.75095,159600000.0
2009-07-01 18:11:00,1.75105,1.7512,1.7504,1.75095,194200000.0
2009-07-01 18:12:00,1.7509,1.75165,1.7504,1.75165,285800000.0
2009-07-01 18:13:00,1.7513,1.7518,1.7509,1.75155,189600000.0
2009-07-01 18:14:00,1.75135,1.7518,1.7509,1.7514,330600000.0
2009-07-01 18:15:00,1.75135,1.75175,1.751,1.7512,247000000.0
2009-07-01 18:16:00,1.7512,1.7515,1.75065,1.7508,229600000.0
2009-07-01 18:17:00,1.75075,1.7511,1.7505,1.7506,283400000.0
2009-07-01 18:18:00,1.7506,1.75075,1.75,1.7504,215200000.0
2009-07-01 18:19:00,1.7504,1.75135,1.7502,1.75085,140200000.0
2009-07-01 18:20:00,1.75065,1.7513,1.75035,1.75115,112800000.0
2009-07-01 18:21:00,1.75115,1.7518,1.7509,1.751,116000000.0
2009-07-01 18:22:00,1.751,1.75165,1.7508,1.75125,142000000.0
2009-07-01 18:23:00,1.7515,1.75215,1.75135,1.75155,145400000.0
2009-07-01 18:24:00,1.75165,1.75195,1.7513,1.75195,141800000.0
2009-07-01 18:25:00,1.75195,1.75195,1.75115,1.7513,104600000.0
2009-07-01 18:26:00,1.75135,1.7524,1.75135,1.75175,195000000.0
2009-07-01 18:27:00,1.75175,1.7522,1.7516,1.75185,166000000.0
2009-07-01 18:28:00,1.7517,1.7525,1.7516,1.7521,166000000.0
2009-07-01 18:29:00,1.75235,1.7527,1.752,1.75245,129200000.0
2009-07-01 18:30:00,1.75235,1.7527,1.75205,1.7522,159200000.0
2009-07-01 18:31:00,1.7522,1.75225,1.7518,1.75185,139000000.0
2009-07-01 18:32:00,1.75185,1.75225,1.75135,1.75185,122600000.0
2009-07-01 18:33:00,1.7519,1.7519,1.75145,1.75155,144200000.0
2009-07-01 18:34:00,1.7516,1.7518,1.75115,1.75135,150800000.0
2009-07-01 18:35:00,1.75155,1.75185,1.75125,1.75135,119800000.0
2009-07-01 18:36:00,1.7514,1.75145,1.751,1.7512,201800000.0
2009-07-01 18:37:00,1.7512,1.7513,1.75095,1.75105,231800000.0
2009-07-01 18:38:00,1.75105,1.75175,1.75105,1.75145,107400000.0
2009-07-01 18:39:00,1.7514,1.75225,1.75135,1.75185,145200000.0
2009-07-01 18:40:00,1.75195,1.7522,1.7518,1.752,121600000.0
2009-07-01 18:41:00,1.75195,1.75255,1.7519,1.75235,87200000.0
2009-07-01 18:42:00,1.75235,1.7524,1.75175,1.75195,116000000.0
2009-07-01 18:43:00,1.75205,1.75275,1.752,1.75225,170200000.0
2009-07-01 18:44:00,1.75235,1.75235,1.75175,1.7518,89800000.0
2009-07-01 18:45:00,1.75195,1.75245,1.7518,1.75215,112800000.0
2009-07-01 18:46:00,1.75215,1.7522,1.7517,1.75195,107600000.0
2009-07-01 18:47:00,1.75195,1.7522,1.75165,1.7519,111400000.0
2009-07-01 18:48:00,1.7518,1.7519,1.7517,1.75175,34600000.0
2009-07-01 18:49:00,1.7518,1.752,1.7517,1.75195,54600000.0
2009-07-01 18:50:00,1.752,1.75235,1.7518,1.752,142600000.0
2009-07-01 18:51:00,1.75195,1.752,1.7518,1.75185,47800000.0
2009-07-01 18:52:00,1.75175,1.7518,1.7512,1.7512,125600000.0
2009-07-01 18:53:00,1.75155,1.7516,1.75115,1.7513,141600000.0
2009-07-01 18:54:00,1.75145,1.75145,1.751,1.7511,70400000.0
2009-07-01 18:55:00,1.75105,1.75135,1.75095,1.75095,73800000.0
2009-07-01 18:56:00,1.75105,1.7512,1.75095,1.7511,89800000.0
2009-07-01 18:57:00,1.75105,1.7515,1.75065,1.7512,101200000.0
2009-07-01 18:58:00,1.7513,1.7518,1.75095,1.751,123400000.0
2009-07-01 18:59:00,1.7509,1.75205,1.75085,1.7517,141600000.0
2009-07-01 19:00:00,1.75165,1.75235,1.7515,1.75215,99400000.0
2009-07-01 19:01:00,1.75225,1.75225,1.7517,1.75185,122800000.0
2009-07-01 19:02:00,1.7519,1.75195,1.7513,1.7513,96200000.0
2009-07-01 19:03:00,1.7513,1.7516,1.7511,1.75135,86200000.0
2009-07-01 19:04:00,1.75135,1.75155,1.7511,1.75135,106800000.0
2009-07-01 19:05:00,1.75135,1.75155,1.7511,1.7512,58000000.0
2009-07-01 19:06:00,1.75115,1.7512,1.7507,1.7509,60400000.0
2009-07-01 19:07:00,1.75095,1.7512,1.75065,1.75065,58400000.0
2009-07-01 19:08:00,1.75065,1.75135,1.7506,1.75105,57800000.0
2009-07-01 19:09:00,1.751,1.7513,1.75085,1.75115,82000000.0
2009-07-01 19:10:00,1.75115,1.7512,1.7509,1.75095,74600000.0
2009-07-01 19:11:00,1.7508,1.7508,1.7503,1.75035,73000000.0
2009-07-01 19:12:00,1.75035,1.75075,1.7503,1.7504,90000000.0
2009-07-01 19:13:00,1.75045,1.7506,1.75025,1.7506,102600000.0
2009-07-01 19:14:00,1.7505,1.75075,1.75045,1.7507,123600000.0
2009-07-01 19:15:00,1.7507,1.7507,1.74995,1.7503,76800000.0
2009-07-01 19:16:00,1.7503,1.7503,1.74985,1.7501,112400000.0
2009-07-01 19:17:00,1.75,1.7506,1.74985,1.75,124000000.0
2009-07-01 19:18:00,1.74995,1.75035,1.74995,1.75035,35200000.0
2009-07-01 19:19:00,1.7503,1.75065,1.7503,1.7506,27800000.0
2009-07-01 19:20:00,1.7504,1.7509,1.74995,1.75075,60600000.0
2009-07-01 19:21:00,1.7509,1.75115,1.7506,1.75115,68800000.0
2009-07-01 19:22:00,1.75115,1.75115,1.75055,1.75055,27600000.0
2009-07-01 19:23:00,1.75055,1.75075,1.75015,1.75075,28000000.0
2009-07-01 19:24:00,1.75065,1.75075,1.7502,1.7503,80000000.0
2009-07-01 19:25:00,1.7503,1.75165,1.75015,1.7514,226600000.0
2009-07-01 19:26:00,1.75125,1.7518,1.75115,1.75175,183400000.0
2009-07-01 19:27:00,1.75175,1.752,1.75105,1.7513,177800000.0
2009-07-01 19:28:00,1.75115,1.75115,1.75015,1.75065,211600000.0
2009-07-01 19:29:00,1.75065,1.75065,1.7498,1.7498,165400000.0
2009-07-01 19:30:00,1.7499,1.7503,1.74955,1.74985,206000000.0
2009-07-01 19:31:00,1.74965,1.7504,1.74965,1.75025,183200000.0
2009-07-01 19:32:00,1.7504,1.75055,1.75,1.7502,163400000.0
2009-07-01 19:33:00,1.75015,1.75045,1.74995,1.75035,197400000.0
2009-07-01 19:34:00,1.7504,1.7508,1.75015,1.75075,95400000.0
2009-07-01 19:35:00,1.7506,1.7506,1.75005,1.75015,128400000.0
2009-07-01 19:36:00,1.75025,1.7508,1.75,1.75065,201800000.0
2009-07-01 19:37:00,1.75065,1.75105,1.7503,1.7509,177400000.0
2009-07-01 19:38:00,1.75085,1.75085,1.75045,1.7506,69200000.0
2009-07-01 19:39:00,1.7506,1.7508,1.7502,1.7502,150400000.0
2009-07-01 19:40:00,1.7502,1.7505,1.74975,1.74985,81800000.0
2009-07-01 19:41:00,1.75,1.75035,1.74975,1.75025,119200000.0
2009-07-01 19:42:00,1.7504,1.7506,1.75015,1.7504,60800000.0
2009-07-01 19:43:00,1.7504,1.7504,1.7502,1.75025,48200000.0
2009-07-01 19:44:00,1.75035,1.75065,1.7503,1.7506,164400000.0
2009-07-01 19:45:00,1.75055,1.75055,1.75025,1.75025,67400000.0
2009-07-01 19:46:00,1.75005,1.75045,1.75005,1.75015,137000000.0
2009-07-01 19:47:00,1.75015,1.7504,1.74975,1.74995,137400000.0
2009-07-01 19:48:00,1.74995,1.75025,1.74985,1.7499,112000000.0
2009-07-01 19:49:00,1.7499,1.7501,1.74975,1.74975,185400000.0
2009-07-01 19:50:00,1.74975,1.75005,1.7497,1.7499,164200000.0
2009-07-01 19:51:00,1.74995,1.75055,1.74985,1.7504,170200000.0
2009-07-01 19:52:00,1.75045,1.7507,1.75025,1.7507,141400000.0
2009-07-01 19:53:00,1.7507,1.7507,1.75,1.75015,51400000.0
2009-07-01 19:54:00,1.75015,1.7505,1.74995,1.7502,219800000.0
2009-07-01 19:55:00,1.7502,1.7504,1.75,1.75015,145200000.0
2009-07-01 19:56:00,1.75015,1.75025,1.74915,1.74975,365800000.0
2009-07-01 19:57:00,1.74975,1.75035,1.7497,1.75035,307400000.0
2009-07-01 19:58:00,1.75035,1.75045,1.7501,1.7504,170200000.0
2009-07-01 19:59:00,1.7503,1.7505,1.75,1.75025,102800000.0
2009-07-01 20:00:00,1.75025,1.7503,1.74975,1.75025,213200000.0
2009-07-01 20:01:00,1.7503,1.75105,1.75015,1.75105,117200000.0
2009-07-01 20:02:00,1.75105,1.7516,1.7506,1.7511,263200000.0
2009-07-01 20:03:00,1.7511,1.75125,1.7506,1.7509,138400000.0
2009-07-01 20:04:00,1.7508,1.75135,1.7507,1.7513,120200000.0
2009-07-01 20:05:00,1.7513,1.75155,1.75115,1.75145,77400000.0
2009-07-01 20:06:00,1.75145,1.7521,1.75125,1.7515,175800000.0
2009-07-01 20:07:00,1.7516,1.75185,1.7515,1.7516,167400000.0
2009-07-01 20:08:00,1.7517,1.75205,1.7516,1.75175,186000000.0
2009-07-01 20:09:00,1.75175,1.75195,1.7511,1.75175,264200000.0
2009-07-01 20:10:00,1.7517,1.75215,1.75155,1.7517,153400000.0
2009-07-01 20:11:00,1.75165,1.75165,1.75125,1.7513,39600000.0
2009-07-01 20:12:00,1.7513,1.75145,1.75125,1.75135,41200000.0
2009-07-01 20:13:00,1.75135,1.75165,1.75075,1.75115,34000000.0
2009-07-01 20:14:00,1.75115,1.7513,1.7507,1.75105,105800000.0
2009-07-01 20:15:00,1.75105,1.75155,1.75095,1.7514,139600000.0
2009-07-01 20:16:00,1.7514,1.75165,1.7514,1.7515,72200000.0
2009-07-01 20:17:00,1.7515,1.75185,1.7513,1.7516,204200000.0
2009-07-01 20:18:00,1.75165,1.75195,1.7516,1.75185,75000000.0
2009-07-01 20:19:00,1.7522,1.75225,1.7519,1.7519,110000000.0
2009-07-01 20:20:00,1.75195,1.7521,1.7519,1.75205,86000000.0
2009-07-01 20:21:00,1.7521,1.75215,1.75195,1.75205,123600000.0
2009-07-01 20:22:00,1.75205,1.7522,1.7517,1.7519,178400000.0
2009-07-01 20:23:00,1.75175,1.75185,1.7506,1.75115,158800000.0
2009-07-01 20:24:00,1.75125,1.7515,1.75075,1.7515,115600000.0
2009-07-01 20:25:00,1.75145,1.75145,1.7505,1.7506,133400000.0
2009-07-01 20:26:00,1.75065,1.751,1.75025,1.7507,123800000.0
2009-07-01 20:27:00,1.75055,1.75075,1.75055,1.75055,34400000.0
2009-07-01 20:28:00,1.7507,1.7509,1.75065,1.7508,54800000.0
2009-07-01 20:29:00,1.7508,1.7509,1.75045,1.7508,87800000.0
2009-07-01 20:30:00,1.7508,1.7509,1.75035,1.75045,99600000.0
2009-07-01 20:31:00,1.7505,1.7505,1.74985,1.7502,138400000.0
2009-07-01 20:32:00,1.7504,1.75085,1.75035,1.7504,158200000.0
2009-07-01 20:33:00,1.7504,1.7508,1.75035,1.7506,124200000.0
2009-07-01 20:34:00,1.75075,1.75075,1.75055,1.75055,39000000.0
2009-07-01 20:35:00,1.75045,1.75045,1.75,1.75,90000000.0
2009-07-01 20:36:00,1.75005,1.7505,1.7498,1.7498,174200000.0
2009-07-01 20:37:00,1.7498,1.7505,1.7498,1.75005,128200000.0
2009-07-01 20:38:00,1.75005,1.75005,1.74995,1.75005,24400000.0
2009-07-01 20:39:00,1.75,1.7501,1.74985,1.7499,21800000.0
2009-07-01 20:40:00,1.7499,1.7501,1.74975,1.74995,70600000.0
2009-07-01 20:41:00,1.74975,1.7502,1.74975,1.7502,106600000.0
2009-07-01 20:42:00,1.75015,1.7502,1.7499,1.75,46400000.0
2009-07-01 20:43:00,1.74985,1.75,1.7498,1.7499,106200000.0
2009-07-01 20:44:00,1.74985,1.74985,1.74945,1.7496,126400000.0
2009-07-01 20:45:00,1.7496,1.7497,1.74925,1.7497,151200000.0
2009-07-01 20:46:00,1.7497,1.7497,1.7494,1.7495,109600000.0
2009-07-01 20:47:00,1.74945,1.7496,1.7493,1.7493,55800000.0
2009-07-01 20:48:00,1.7493,1.7495,1.7493,1.74935,77600000.0
2009-07-01 20:49:00,1.74945,1.74965,1.74945,1.74955,20800000.0
2009-07-01 20:50:00,1.74945,1.7495,1.74905,1.74945,88800000.0
2009-07-01 20:51:00,1.7495,1.74965,1.7493,1.7496,76200000.0
2009-07-01 20:52:00,1.7495,1.7498,1.7495,1.7498,102400000.0
2009-07-01 20:53:00,1.7498,1.74995,1.74955,1.7497,70600000.0
2009-07-01 20:54:00,1.7497,1.74985,1.7494,1.74955,136000000.0
2009-07-01 20:55:00,1.74955,1.7498,1.74935,1.74955,116400000.0
2009-07-01 20:56:00,1.7496,1.7498,1.74945,1.74955,161600000.0
2009-07-01 20:57:00,1.74955,1.7497,1.7492,1.74935,33800000.0
2009-07-01 20:58:00,1.74935,1.7495,1.74865,1.74865,219200000.0
2009-07-01 20:59:00,1.74875,1.7489,1.74775,1.74815,228200000.0
2009-07-01 21:00:00,1.74815,1.74875,1.74805,1.74865,124000000.0
2009-07-01 21:01:00,1.74865,1.74875,1.74835,1.7485,215000000.0
2009-07-01 21:02:00,1.74855,1.74875,1.74845,1.7486,119600000.0
2009-07-01 21:03:00,1.74855,1.74875,1.7485,1.74875,51800000.0
2009-07-01 21:04:00,1.74885,1.7489,1.74865,1.74865,95600000.0
2009-07-01 21:05:00,1.74865,1.74865,1.74805,1.7483,108000000.0
2009-07-01 21:06:00,1.7483,1.749,1.74825,1.749,117000000.0
2009-07-01 21:07:00,1.7491,1.74925,1.74895,1.74915,81600000.0
2009-07-01 21:08:00,1.749,1.7492,1.74895,1.7491,33000000.0
2009-07-01 21:09:00,1.749,1.749,1.7486,1.7486,74400000.0
2009-07-01 21:10:00,1.7486,1.74895,1.74845,1.74865,220800000.0
2009-07-01 21:11:00,1.74865,1.74885,1.74815,1.74875,97800000.0
2009-07-01 21:12:00,1.74875,1.7489,1.74865,1.74875,100800000.0
2009-07-01 21:13:00,1.7488,1.74975,1.7488,1.7495,145200000.0
2009-07-01 21:14:00,1.7495,1.75005,1.7495,1.74985,139400000.0
2009-07-01 21:15:00,1.74985,1.75005,1.7494,1.74975,116000000.0
2009-07-01 21:16:00,1.74975,1.7503,1.74975,1.74985,192400000.0
2009-07-01 21:17:00,1.75045,1.7507,1.75005,1.7504,206200000.0
2009-07-01 21:18:00,1.7505,1.7506,1.75025,1.7505,151800000.0
2009-07-01 21:19:00,1.7506,1.7507,1.75035,1.7506,88800000.0
2009-07-01 21:20:00,1.7507,1.7509,1.75035,1.7506,72200000.0
2009-07-01 21:21:00,1.75065,1.751,1.7506,1.75065,63800000.0
2009-07-01 21:22:00,1.7507,1.75095,1.75025,1.7503,93000000.0
2009-07-01 21:23:00,1.7504,1.75125,1.7503,1.751,115600000.0
2009-07-01 21:24:00,1.751,1.75115,1.7509,1.75115,28200000.0
2009-07-01 21:25:00,1.75115,1.7518,1.75105,1.75155,112200000.0
2009-07-01 21:26:00,1.7514,1.7516,1.7513,1.75155,59800000.0
2009-07-01 21:27:00,1.7517,1.7517,1.7513,1.7513,54000000.0
2009-07-01 21:28:00,1.75125,1.75145,1.7512,1.7513,82000000.0
2009-07-01 21:29:00,1.7514,1.7516,1.7512,1.7514,119600000.0
2009-07-01 21:30:00,1.7514,1.75155,1.7514,1.75155,36600000.0
2009-07-01 21:31:00,1.75145,1.75215,1.75145,1.7519,130600000.0
2009-07-01 21:32:00,1.7519,1.75205,1.75155,1.75195,56800000.0
2009-07-01 21:33:00,1.752,1.75215,1.75185,1.7519,99800000.0
2009-07-01 21:34:00,1.7519,1.75255,1.7519,1.75215,119000000.0
2009-07-01 21:35:00,1.7523,1.75295,1.7522,1.75275,85000000.0
2009-07-01 21:36:00,1.7526,1.75265,1.7522,1.7523,193000000.0
2009-07-01 21:37:00,1.75225,1.75245,1.75155,1.75195,160800000.0
2009-07-01 21:38:00,1.75195,1.75225,1.75195,1.7522,69200000.0
2009-07-01 21:39:00,1.7522,1.7526,1.75215,1.7525,145600000.0
2009-07-01 21:40:00,1.7525,1.75255,1.7519,1.75225,136600000.0
2009-07-01 21:41:00,1.75225,1.75285,1.7521,1.75285,186000000.0
2009-07-01 21:42:00,1.7528,1.7534,1.75275,1.75315,150400000.0
2009-07-01 21:43:00,1.75315,1.75315,1.75255,1.7527,219000000.0
2009-07-01 21:44:00,1.7527,1.75295,1.75245,1.75255,188800000.0
2009-07-01 21:45:00,1.75255,1.7529,1.752,1.7523,211400000.0
2009-07-01 21:46:00,1.75235,1.75245,1.7523,1.75235,26200000.0
2009-07-01 21:47:00,1.75235,1.75245,1.7521,1.75225,133600000.0
2009-07-01 21:48:00,1.7523,1.75285,1.7522,1.75285,92800000.0
2009-07-01 21:49:00,1.7528,1.7531,1.7527,1.7529,18600000.0
2009-07-01 21:50:00,1.75285,1.7534,1.75285,1.75335,84800000.0
2009-07-01 21:51:00,1.75345,1.75375,1.7532,1.75365,53400000.0
2009-07-01 21:52:00,1.75375,1.75375,1.7533,1.7534,118400000.0
2009-07-01 21:53:00,1.7534,1.7534,1.7525,1.7526,233800000.0
2009-07-01 21:54:00,1.7526,1.7529,1.75235,1.7527,136000000.0
2009-07-01 21:55:00,1.7527,1.75295,1.7527,1.7529,56200000.0
2009-07-01 21:56:00,1.75295,1.753,1.75265,1.7528,24800000.0
2009-07-01 21:57:00,1.7527,1.75275,1.7525,1.75255,49800000.0
2009-07-01 21:58:00,1.75255,1.75265,1.75165,1.75165,132400000.0
2009-07-01 21:59:00,1.75165,1.75215,1.75115,1.75185,243600000.0
2009-07-01 22:00:00,1.7517,1.7525,1.7517,1.75205,90400000.0
2009-07-01 22:01:00,1.75205,1.75215,1.7519,1.7521,31000000.0
2009-07-01 22:02:00,1.7521,1.7522,1.75205,1.7521,9200000.0
2009-07-01 22:03:00,1.7521,1.7523,1.752,1.7523,18400000.0
2009-07-01 22:04:00,1.75245,1.7527,1.75195,1.75215,57800000.0
2009-07-01 22:05:00,1.75225,1.7526,1.75225,1.7526,9400000.0
2009-07-01 22:06:00,1.7526,1.7526,1.75225,1.75245,5000000.0
2009-07-01 22:07:00,1.75265,1.7527,1.7526,1.7527,5000000.0
2009-07-01 22:08:00,1.75275,1.7528,1.75265,1.7528,22000000.0
2009-07-01 22:09:00,1.7529,1.75325,1.7528,1.7528,18000000.0
2009-07-01 22:10:00,1.7528,1.7528,1.75245,1.75245,20200000.0
2009-07-01 22:11:00,1.7524,1.75295,1.7524,1.75295,19400000.0
2009-07-01 22:12:00,1.75305,1.7531,1.75295,1.7531,7600000.0
2009-07-01 22:13:00,1.7532,1.7534,1.753,1.753,29600000.0
2009-07-01 22:14:00,1.753,1.75305,1.753,1.753,4800000.0
2009-07-01 22:15:00,1.75305,1.75305,1.75305,1.75305,3600000.0
2009-07-01 22:16:00,1.75215,1.7527,1.7521,1.7525,54000000.0
2009-07-01 22:17:00,1.75255,1.7526,1.7513,1.7516,89400000.0
2009-07-01 22:18:00,1.75135,1.75135,1.7513,1.7513,9000000.0
2009-07-01 22:19:00,1.7513,1.7514,1.7513,1.7514,5200000.0
2009-07-01 22:20:00,1.7518,1.7518,1.7508,1.751,57800000.0
2009-07-01 22:21:00,1.75135,1.75135,1.7502,1.7502,52200000.0
2009-07-01 22:22:00,1.7504,1.75065,1.7504,1.75045,17400000.0
2009-07-01 22:23:00,1.75025,1.75075,1.75015,1.75035,45200000.0
2009-07-01 22:24:00,1.75025,1.75055,1.75015,1.7504,48800000.0
2009-07-01 22:25:00,1.7504,1.7507,1.7504,1.7507,20400000.0
2009-07-01 22:26:00,1.75055,1.7506,1.7505,1.7505,10000000.0
2009-07-01 22:27:00,1.7505,1.7505,1.74975,1.74975,19200000.0
2009-07-01 22:28:00,1.74995,1.74995,1.74995,1.74995,1000000.0
2009-07-01 22:29:00,1.75005,1.75025,1.7498,1.7499,30400000.0
2009-07-01 22:30:00,1.75005,1.75025,1.7499,1.7499,18400000.0
2009-07-01 22:31:00,1.7499,1.74995,1.74975,1.74995,34400000.0
2009-07-01 22:32:00,1.7499,1.7499,1.7497,1.74985,15800000.0
2009-07-01 22:33:00,1.74985,1.74985,1.7496,1.7496,40400000.0
2009-07-01 22:34:00,1.7497,1.7497,1.74755,1.74765,60000000.0
2009-07-01 22:35:00,1.74765,1.74885,1.7475,1.74855,80600000.0
2009-07-01 22:36:00,1.74835,1.74855,1.7483,1.74855,13000000.0
2009-07-01 22:37:00,1.7484,1.74855,1.7482,1.74835,58000000.0
2009-07-01 22:38:00,1.7483,1.7483,1.74725,1.74725,31400000.0
2009-07-01 22:39:00,1.7474,1.74825,1.7474,1.74805,29400000.0
2009-07-01 22:40:00,1.74815,1.74845,1.74805,1.74845,20600000.0
2009-07-01 22:41:00,1.7485,1.7486,1.7482,1.74845,19200000.0
2009-07-01 22:42:00,1.74815,1.7482,1.7477,1.74785,22800000.0
2009-07-01 22:43:00,1.7479,1.7483,1.74745,1.74765,115400000.0
2009-07-01 22:44:00,1.7478,1.7478,1.74755,1.7476,65600000.0
2009-07-01 22:45:00,1.74765,1.74815,1.7476,1.7481,37400000.0
2009-07-01 22:46:00,1.748,1.7489,1.748,1.7488,43200000.0
2009-07-01 22:47:00,1.7486,1.7486,1.7476,1.74765,70500000.0
2009-07-01 22:48:00,1.74765,1.74795,1.7475,1.7479,65000000.0
2009-07-01 22:49:00,1.74785,1.74795,1.74775,1.7479,26000000.0
2009-07-01 22:50:00,1.7481,1.74825,1.7479,1.74795,30200000.0
2009-07-01 22:51:00,1.74795,1.74815,1.7477,1.74815,59000000.0
2009-07-01 22:52:00,1.748,1.748,1.7471,1.74715,29800000.0
2009-07-01 22:53:00,1.74715,1.7475,1.74715,1.7475,39200000.0
2009-07-01 22:54:00,1.7476,1.74835,1.7476,1.74815,34000000.0
2009-07-01 22:55:00,1.7481,1.74835,1.7479,1.74805,100200000.0
2009-07-01 22:56:00,1.74805,1.74815,1.74765,1.7478,48800000.0
2009-07-01 22:57:00,1.7479,1.7479,1.7475,1.74765,54600000.0
2009-07-01 22:58:00,1.74785,1.7481,1.74755,1.7481,28400000.0
2009-07-01 22:59:00,1.7477,1.7488,1.7477,1.7488,43200000.0
2009-07-01 23:00:00,1.74864,1.74885,1.74853,1.74878,25200000.0
2009-07-01 23:01:00,1.74876,1.74887,1.74861,1.74878,25200000.0
2009-07-01 23:02:00,1.749,1.74945,1.749,1.749,25200000.0
2009-07-01 23:03:00,1.74915,1.74945,1.7491,1.7492,43400000.0
2009-07-01 23:04:00,1.74925,1.7493,1.74925,1.7493,4000000.0
2009-07-01 23:05:00,1.7493,1.7495,1.7492,1.7494,33600000.0
2009-07-01 23:06:00,1.74935,1.75005,1.74925,1.7498,67000000.0
2009-07-01 23:07:00,1.74985,1.7503,1.74985,1.7502,18200000.0
2009-07-01 23:08:00,1.7502,1.75065,1.7502,1.7505,30600000.0
2009-07-01 23:09:00,1.7504,1.75055,1.7494,1.7502,36600000.0
2009-07-01 23:10:00,1.75005,1.75025,1.75,1.7502,13200000.0
2009-07-01 23:11:00,1.75015,1.7502,1.75005,1.75015,5000000.0
2009-07-01 23:12:00,1.75015,1.75015,1.75005,1.75015,5000000.0
2009-07-01 23:13:00,1.75005,1.75015,1.74965,1.74975,6000000.0
2009-07-01 23:14:00,1.7498,1.75,1.74975,1.75,12800000.0
2009-07-01 23:15:00,1.7498,1.7498,1.74975,1.7498,24600000.0
2009-07-01 23:16:00,1.74995,1.7502,1.7499,1.74995,24600000.0
2009-07-01 23:17:00,1.7499,1.7499,1.74925,1.74925,38600000.0
2009-07-01 23:18:00,1.74935,1.74955,1.74935,1.74955,7000000.0
2009-07-01 23:19:00,1.74943,1.74948,1.74942,1.74948,6800000.0
2009-07-01 23:20:00,1.74945,1.74985,1.74945,1.74985,6800000.0
2009-07-01 23:21:00,1.7499,1.7499,1.74945,1.74945,5800000.0
2009-07-01 23:22:00,1.7497,1.74995,1.7497,1.74995,5800000.0
2009-07-01 23:23:00,1.7495,1.7498,1.7495,1.74975,13200000.0
2009-07-01 23:24:00,1.74965,1.7508,1.74955,1.75025,50800000.0
2009-07-01 23:25:00,1.75035,1.751,1.7503,1.751,26400000.0
2009-07-01 23:26:00,1.75085,1.75085,1.74995,1.74995,31200000.0
2009-07-01 23:27:00,1.75005,1.75005,1.7497,1.7499,21600000.0
2009-07-01 23:28:00,1.75005,1.75005,1.74915,1.74915,23600000.0
2009-07-01 23:29:00,1.7495,1.7496,1.74945,1.7496,63000000.0
2009-07-01 23:30:00,1.7496,1.74995,1.7496,1.74995,31800000.0
2009-07-01 23:31:00,1.74995,1.75,1.7499,1.74995,35400000.0
2009-07-01 23:32:00,1.74995,1.75015,1.74995,1.75005,15600000.0
2009-07-01 23:33:00,1.75027,1.75027,1.7502,1.7502,6600000.0
2009-07-01 23:34:00,1.7503,1.7506,1.7503,1.7506,6600000.0
2009-07-01 23:35:00,1.75045,1.75045,1.7501,1.7502,19600000.0
2009-07-01 23:36:00,1.74995,1.74995,1.74995,1.74995,8400000.0
2009-07-01 23:37:00,1.74995,1.74995,1.7499,1.7499,2000000.0
2009-07-01 23:38:00,1.7499,1.7499,1.7499,1.7499,1000000.0
2009-07-01 23:39:00,1.7498,1.7498,1.7497,1.7498,3000000.0
2009-07-01 23:40:00,1.7498,1.7505,1.74945,1.7505,45800000.0
2009-07-01 23:41:00,1.75055,1.75055,1.7497,1.7502,47400000.0
2009-07-01 23:42:00,1.75025,1.7509,1.75025,1.75045,8800000.0
2009-07-01 23:43:00,1.75035,1.7504,1.74975,1.7499,60000000.0
2009-07-01 23:44:00,1.7499,1.75,1.74985,1.74985,5000000.0
2009-07-01 23:45:00,1.75005,1.75045,1.74955,1.7498,30600000.0
2009-07-01 23:46:00,1.7498,1.74995,1.7491,1.7495,50400000.0
2009-07-01 23:47:00,1.7494,1.7494,1.749,1.74915,8400000.0
2009-07-01 23:48:00,1.7491,1.7491,1.74895,1.749,23600000.0
2009-07-01 23:49:00,1.749,1.7493,1.7482,1.7484,53800000.0
2009-07-01 23:50:00,1.7485,1.7505,1.74695,1.7493,117400000.0
2009-07-01 23:51:00,1.7493,1.7493,1.7483,1.74855,29400000.0
2009-07-01 23:52:00,1.74865,1.74895,1.7486,1.7486,16800000.0
2009-07-01 23:53:00,1.7486,1.74875,1.74815,1.74815,15800000.0
2009-07-01 23:54:00,1.7482,1.74845,1.7478,1.7484,33200000.0
2009-07-01 23:55:00,1.74855,1.74855,1.74815,1.74835,20400000.0
2009-07-01 23:56:00,1.7482,1.7482,1.7479,1.7481,20800000.0
2009-07-01 23:57:00,1.7482,1.7482,1.7481,1.7482,3000000.0
2009-07-01 23:58:00,1.7482,1.74835,1.7482,1.74835,5200000.0
2009-07-01 23:59:00,1.7482,1.7482,1.7482,1.7482,3200000.0
2009-07-02 00:00:00,1.74765,1.7485,1.74765,1.74835,24400000.0
2009-07-02 00:01:00,1.74835,1.7485,1.7481,1.7481,12800000.0
2009-07-02 00:02:00,1.74815,1.7486,1.74815,1.74825,23000000.0
2009-07-02 00:03:00,1.74825,1.74825,1.7482,1.7482,2000000.0
2009-07-02 00:04:00,1.7482,1.7482,1.7481,1.7481,5200000.0
2009-07-02 00:05:00,1.7479,1.74805,1.74785,1.74785,18200000.0
2009-07-02 00:06:00,1.74795,1.74805,1.74795,1.74805,6000000.0
2009-07-02 00:07:00,1.74805,1.7481,1.74805,1.7481,3000000.0
2009-07-02 00:08:00,1.7481,1.7481,1.748,1.748,6800000.0
2009-07-02 00:09:00,1.74805,1.7484,1.7479,1.7484,21800000.0
2009-07-02 00:10:00,1.7484,1.7484,1.7483,1.74835,8000000.0
2009-07-02 00:11:00,1.74825,1.74825,1.74825,1.74825,4400000.0
2009-07-02 00:12:00,1.74825,1.74825,1.74815,1.74815,6000000.0
2009-07-02 00:13:00,1.74825,1.7485,1.7474,1.748,126000000.0
2009-07-02 00:14:00,1.7478,1.74786,1.7478,1.74782,12800000.0
2009-07-02 00:15:00,1.7478,1.7478,1.74771,1.74771,12800000.0
2009-07-02 00:16:00,1.74805,1.7482,1.748,1.748,12800000.0
2009-07-02 00:17:00,1.7482,1.74895,1.74815,1.74815,43400000.0
2009-07-02 00:18:00,1.7481,1.7483,1.74795,1.74805,46000000.0
2009-07-02 00:19:00,1.748,1.7482,1.7479,1.7479,69400000.0
2009-07-02 00:20:00,1.748,1.74855,1.748,1.74845,39200000.0
2009-07-02 00:21:00,1.74865,1.74875,1.74795,1.74795,54000000.0
2009-07-02 00:22:00,1.748,1.748,1.74795,1.74795,8400000.0
2009-07-02 00:23:00,1.7481,1.7481,1.748,1.74805,31200000.0
2009-07-02 00:24:00,1.74805,1.749,1.7478,1.7487,92400000.0
2009-07-02 00:25:00,1.7486,1.7487,1.7484,1.74865,48000000.0
2009-07-02 00:26:00,1.74875,1.74975,1.7487,1.749,204800000.0
2009-07-02 00:27:00,1.7489,1.74915,1.74805,1.74845,166400000.0
2009-07-02 00:28:00,1.74845,1.7488,1.748,1.74855,122200000.0
2009-07-02 00:29:00,1.74855,1.74895,1.74815,1.74855,75800000.0
2009-07-02 00:30:00,1.7485,1.7489,1.7485,1.74875,31000000.0
2009-07-02 00:31:00,1.74865,1.74875,1.7483,1.7483,47400000.0
2009-07-02 00:32:00,1.7483,1.7487,1.7482,1.74825,71000000.0
2009-07-02 00:33:00,1.74825,1.74825,1.7471,1.748,48400000.0
2009-07-02 00:34:00,1.74805,1.74805,1.7478,1.7478,12200000.0
2009-07-02 00:35:00,1.748,1.748,1.74755,1.74775,14000000.0
2009-07-02 00:36:00,1.7478,1.74795,1.74725,1.7476,99800000.0
2009-07-02 00:37:00,1.7475,1.74775,1.7474,1.74775,29400000.0
2009-07-02 00:38:00,1.74775,1.7478,1.74735,1.74765,34600000.0
2009-07-02 00:39:00,1.7478,1.7478,1.7471,1.7474,24400000.0
2009-07-02 00:40:00,1.7474,1.748,1.747,1.74785,94600000.0
2009-07-02 00:41:00,1.7477,1.7477,1.7469,1.7471,37400000.0
2009-07-02 00:42:00,1.747,1.74815,1.747,1.74785,36200000.0
2009-07-02 00:43:00,1.7479,1.748,1.74785,1.74785,14200000.0
2009-07-02 00:44:00,1.74785,1.748,1.74725,1.74735,40200000.0
2009-07-02 00:45:00,1.74735,1.74745,1.7473,1.7474,20800000.0
2009-07-02 00:46:00,1.74735,1.74735,1.74735,1.74735,6400000.0
2009-07-02 00:47:00,1.74745,1.7478,1.74745,1.7478,81600000.0
2009-07-02 00:48:00,1.7478,1.7479,1.74725,1.7474,83800000.0
2009-07-02 00:49:00,1.7474,1.7475,1.7473,1.7473,50400000.0
2009-07-02 00:50:00,1.7473,1.7473,1.7473,1.7473,48600000.0
2009-07-02 00:51:00,1.74725,1.74725,1.74705,1.74705,48600000.0
2009-07-02 00:52:00,1.747,1.74745,1.74675,1.7474,48600000.0
2009-07-02 00:53:00,1.74765,1.74765,1.74765,1.74765,2000000.0
2009-07-02 00:54:00,1.7478,1.7478,1.7478,1.7478,2000000.0
2009-07-02 00:55:00,1.74775,1.74825,1.74775,1.74825,37000000.0
2009-07-02 00:56:00,1.7481,1.74855,1.7478,1.74855,47400000.0
2009-07-02 00:57:00,1.7485,1.7485,1.74745,1.74745,88000000.0
2009-07-02 00:58:00,1.7476,1.74785,1.7476,1.74785,12400000.0
2009-07-02 00:59:00,1.74805,1.74805,1.7472,1.74725,52400000.0
2009-07-02 01:00:00,1.7472,1.7477,1.7472,1.7473,87800000.0
2009-07-02 01:01:00,1.7473,1.7478,1.74705,1.7478,97800000.0
2009-07-02 01:02:00,1.74785,1.74785,1.747,1.7472,90600000.0
2009-07-02 01:03:00,1.7477,1.74805,1.7476,1.7476,45800000.0
2009-07-02 01:04:00,1.74755,1.74755,1.7471,1.74715,56000000.0
2009-07-02 01:05:00,1.7472,1.74805,1.7472,1.7478,106000000.0
2009-07-02 01:06:00,1.74785,1.74785,1.74735,1.74765,80800000.0
2009-07-02 01:07:00,1.7477,1.7478,1.74765,1.7478,60200000.0
2009-07-02 01:08:00,1.7477,1.74785,1.74765,1.74785,100000000.0
2009-07-02 01:09:00,1.74785,1.74805,1.7478,1.74805,21400000.0
2009-07-02 01:10:00,1.74815,1.7482,1.748,1.74805,14800000.0
2009-07-02 01:11:00,1.74805,1.74805,1.7479,1.74805,14000000.0
2009-07-02 01:12:00,1.748,1.74825,1.74785,1.7479,44200000.0
2009-07-02 01:13:00,1.748,1.7481,1.748,1.74805,6200000.0
2009-07-02 01:14:00,1.74825,1.7486,1.7481,1.74845,49600000.0
2009-07-02 01:15:00,1.74845,1.7487,1.7483,1.7485,85600000.0
2009-07-02 01:16:00,1.74845,1.7486,1.74835,1.74845,31400000.0
2009-07-02 01:17:00,1.7486,1.7486,1.7484,1.7484,9800000.0
2009-07-02 01:18:00,1.74835,1.74845,1.74835,1.74845,16200000.0
2009-07-02 01:19:00,1.74845,1.74845,1.74835,1.74835,12000000.0
2009-07-02 01:20:00,1.74835,1.7486,1.74835,1.7486,7000000.0
2009-07-02 01:21:00,1.7487,1.7487,1.74815,1.74815,23200000.0
2009-07-02 01:22:00,1.7482,1.7484,1.7482,1.7484,24000000.0
2009-07-02 01:23:00,1.7487,1.7491,1.7487,1.7488,27800000.0
2009-07-02 01:24:00,1.7487,1.7488,1.74855,1.7488,32800000.0
2009-07-02 01:25:00,1.7488,1.74915,1.7487,1.74895,64000000.0
2009-07-02 01:26:00,1.74895,1.7491,1.7484,1.7487,91200000.0
2009-07-02 01:27:00,1.7489,1.7489,1.74875,1.74885,13200000.0
2009-07-02 01:28:00,1.749,1.74925,1.749,1.7491,39800000.0
2009-07-02 01:29:00,1.7492,1.7494,1.74905,1.74915,21400000.0
2009-07-02 01:30:00,1.74925,1.7494,1.7482,1.7486,93800000.0
2009-07-02 01:31:00,1.7488,1.74915,1.74875,1.7489,35400000.0
2009-07-02 01:32:00,1.7489,1.7489,1.7486,1.74865,33000000.0
2009-07-02 01:33:00,1.7487,1.74935,1.7485,1.7488,77600000.0
2009-07-02 01:34:00,1.7488,1.7491,1.7487,1.74885,62600000.0
2009-07-02 01:35:00,1.74895,1.74895,1.7486,1.74865,49800000.0
2009-07-02 01:36:00,1.74865,1.74865,1.74845,1.74855,62800000.0
2009-07-02 01:37:00,1.74865,1.7487,1.74865,1.74865,21800000.0
2009-07-02 01:38:00,1.7486,1.7487,1.7486,1.7487,23600000.0
2009-07-02 01:39:00,1.7487,1.7487,1.7485,1.74855,52600000.0
2009-07-02 01:40:00,1.7485,1.74855,1.7485,1.74855,23600000.0
2009-07-02 01:41:00,1.74855,1.7487,1.7485,1.7487,22200000.0
2009-07-02 01:42:00,1.7487,1.74885,1.7484,1.7485,48600000.0
2009-07-02 01:43:00,1.7485,1.749,1.74845,1.74875,96400000.0
2009-07-02 01:44:00,1.74875,1.7488,1.74855,1.7486,26000000.0
2009-07-02 01:45:00,1.7487,1.74895,1.7487,1.7489,23200000.0
2009-07-02 01:46:00,1.7489,1.7491,1.74855,1.74855,44200000.0
2009-07-02 01:47:00,1.7486,1.7487,1.74825,1.74855,69800000.0
2009-07-02 01:48:00,1.74865,1.74875,1.74845,1.74855,32000000.0
2009-07-02 01:49:00,1.74855,1.7487,1.74855,1.7486,13000000.0
2009-07-02 01:50:00,1.7486,1.749,1.7486,1.7489,36200000.0
2009-07-02 01:51:00,1.7489,1.7489,1.74775,1.7484,91400000.0
2009-07-02 01:52:00,1.7484,1.74855,1.748,1.74815,44400000.0
2009-07-02 01:53:00,1.7482,1.7482,1.74775,1.7478,38800000.0
2009-07-02 01:54:00,1.7478,1.74795,1.7476,1.7477,17800000.0
2009-07-02 01:55:00,1.7478,1.7479,1.7478,1.7479,8000000.0
2009-07-02 01:56:00,1.7479,1.7479,1.7478,1.7478,11200000.0
2009-07-02 01:57:00,1.7479,1.7484,1.7479,1.7483,27800000.0
2009-07-02 01:58:00,1.7482,1.7482,1.74805,1.7482,16000000.0
2009-07-02 01:59:00,1.7482,1.74835,1.7482,1.74825,19800000.0
2009-07-02 02:00:00,1.74825,1.74845,1.74765,1.74765,69200000.0
2009-07-02 02:01:00,1.7478,1.748,1.74775,1.74775,48800000.0
2009-07-02 02:02:00,1.74775,1.7478,1.74725,1.7476,102600000.0
2009-07-02 02:03:00,1.7476,1.7477,1.7474,1.7476,83200000.0
2009-07-02 02:04:00,1.7476,1.7477,1.7476,1.7477,37800000.0
2009-07-02 02:05:00,1.7477,1.748,1.7477,1.7479,47600000.0
2009-07-02 02:06:00,1.748,1.74845,1.7479,1.7479,36800000.0
2009-07-02 02:07:00,1.7479,1.748,1.74785,1.74785,83400000.0
2009-07-02 02:08:00,1.74785,1.7479,1.7478,1.74785,32400000.0
2009-07-02 02:09:00,1.748,1.748,1.74765,1.74765,43600000.0
2009-07-02 02:10:00,1.7478,1.7479,1.7475,1.7475,56000000.0
2009-07-02 02:11:00,1.7475,1.7476,1.74735,1.7475,29000000.0
2009-07-02 02:12:00,1.7474,1.748,1.74725,1.748,99400000.0
2009-07-02 02:13:00,1.748,1.74815,1.7477,1.7477,96800000.0
2009-07-02 02:14:00,1.7477,1.748,1.7475,1.74775,153000000.0
2009-07-02 02:15:00,1.7474,1.74795,1.7474,1.74795,34400000.0
2009-07-02 02:16:00,1.7479,1.74805,1.7479,1.748,41000000.0
2009-07-02 02:17:00,1.7481,1.7482,1.74785,1.74805,65800000.0
2009-07-02 02:18:00,1.748,1.74815,1.74795,1.74815,70200000.0
2009-07-02 02:19:00,1.74815,1.7482,1.74805,1.7481,60000000.0
2009-07-02 02:20:00,1.7481,1.74835,1.7479,1.74795,129000000.0
2009-07-02 02:21:00,1.7478,1.74825,1.74745,1.74745,201000000.0
2009-07-02 02:22:00,1.74755,1.7486,1.74755,1.74815,131600000.0
2009-07-02 02:23:00,1.74825,1.7485,1.74795,1.74795,92200000.0
2009-07-02 02:24:00,1.74805,1.7481,1.74765,1.7479,72400000.0
2009-07-02 02:25:00,1.7478,1.74795,1.74775,1.74785,27800000.0
2009-07-02 02:26:00,1.7479,1.74815,1.7479,1.7481,42800000.0
2009-07-02 02:27:00,1.7481,1.74855,1.74805,1.74815,83000000.0
2009-07-02 02:28:00,1.7483,1.74865,1.74795,1.7483,172000000.0
2009-07-02 02:29:00,1.7483,1.74855,1.7482,1.7483,81600000.0
2009-07-02 02:30:00,1.7484,1.7485,1.74805,1.74815,48800000.0
2009-07-02 02:31:00,1.7479,1.7482,1.74745,1.7478,109400000.0
2009-07-02 02:32:00,1.7477,1.74805,1.74755,1.74765,102600000.0
2009-07-02 02:33:00,1.74765,1.74795,1.7476,1.74775,82600000.0
2009-07-02 02:34:00,1.74775,1.74795,1.74775,1.74775,34000000.0
2009-07-02 02:35:00,1.748,1.748,1.74775,1.7479,79600000.0
2009-07-02 02:36:00,1.7478,1.74795,1.7477,1.7478,93600000.0
2009-07-02 02:37:00,1.74785,1.748,1.74785,1.74785,32200000.0
2009-07-02 02:38:00,1.74785,1.74835,1.74785,1.74835,51000000.0
2009-07-02 02:39:00,1.74835,1.74985,1.74835,1.74975,110200000.0
2009-07-02 02:40:00,1.74975,1.74975,1.7483,1.7484,120000000.0
2009-07-02 02:41:00,1.7484,1.74935,1.7484,1.74925,84400000.0
2009-07-02 02:42:00,1.7494,1.74965,1.74925,1.7494,38600000.0
2009-07-02 02:43:00,1.74945,1.74955,1.74925,1.74925,15600000.0
2009-07-02 02:44:00,1.74925,1.7495,1.74925,1.7495,19000000.0
2009-07-02 02:45:00,1.7495,1.7499,1.7495,1.74965,55600000.0
2009-07-02 02:46:00,1.7497,1.74985,1.7493,1.7496,106400000.0
2009-07-02 02:47:00,1.74965,1.7503,1.7495,1.7498,141400000.0
2009-07-02 02:48:00,1.7498,1.75035,1.7497,1.74995,91000000.0
2009-07-02 02:49:00,1.75005,1.7503,1.7495,1.74985,151000000.0
2009-07-02 02:50:00,1.7499,1.75005,1.7498,1.74985,97200000.0
2009-07-02 02:51:00,1.7499,1.75005,1.7497,1.75,70000000.0
2009-07-02 02:52:00,1.7499,1.7503,1.74975,1.7503,78400000.0
2009-07-02 02:53:00,1.7505,1.7505,1.7501,1.7503,97200000.0
2009-07-02 02:54:00,1.75025,1.75075,1.75005,1.7502,89000000.0
2009-07-02 02:55:00,1.75015,1.75035,1.74985,1.75025,121400000.0
2009-07-02 02:56:00,1.75025,1.7505,1.75015,1.7504,113600000.0
2009-07-02 02:57:00,1.7504,1.75065,1.75015,1.75065,133600000.0
2009-07-02 02:58:00,1.7507,1.75095,1.75035,1.75055,288400000.0
2009-07-02 02:59:00,1.75045,1.7505,1.74995,1.75015,113600000.0
2009-07-02 03:00:00,1.7501,1.75015,1.7497,1.7499,85000000.0
2009-07-02 03:01:00,1.75,1.75025,1.7495,1.7497,162600000.0
2009-07-02 03:02:00,1.7497,1.7503,1.7485,1.74875,327600000.0
2009-07-02 03:03:00,1.74895,1.74945,1.74875,1.74885,218000000.0
2009-07-02 03:04:00,1.7488,1.74945,1.74855,1.7487,262400000.0
2009-07-02 03:05:00,1.74885,1.7495,1.74885,1.7491,128400000.0
2009-07-02 03:06:00,1.7491,1.7494,1.74875,1.7489,175000000.0
2009-07-02 03:07:00,1.74885,1.749,1.7488,1.74885,135800000.0
2009-07-02 03:08:00,1.7488,1.7493,1.74855,1.74895,218800000.0
2009-07-02 03:09:00,1.7489,1.74915,1.74865,1.7489,171000000.0
2009-07-02 03:10:00,1.7489,1.7492,1.74885,1.74905,158200000.0
2009-07-02 03:11:00,1.7491,1.74955,1.74885,1.7493,197600000.0
2009-07-02 03:12:00,1.7493,1.74935,1.74915,1.7493,140000000.0
2009-07-02 03:13:00,1.7493,1.74965,1.74905,1.74915,204000000.0
2009-07-02 03:14:00,1.74935,1.7497,1.7488,1.74905,191600000.0
2009-07-02 03:15:00,1.749,1.74915,1.7488,1.7488,210800000.0
2009-07-02 03:16:00,1.74885,1.7494,1.7488,1.74925,223000000.0
2009-07-02 03:17:00,1.7492,1.74955,1.749,1.7495,71400000.0
2009-07-02 03:18:00,1.7495,1.7495,1.74885,1.74885,167200000.0
2009-07-02 03:19:00,1.74885,1.7492,1.74885,1.7489,96800000.0
2009-07-02 03:20:00,1.74905,1.7493,1.7489,1.7493,140000000.0
2009-07-02 03:21:00,1.7493,1.7494,1.7488,1.7488,220200000.0
2009-07-02 03:22:00,1.74895,1.74905,1.7485,1.74865,164000000.0
2009-07-02 03:23:00,1.74875,1.74935,1.74875,1.7492,192400000.0
2009-07-02 03:24:00,1.7492,1.74935,1.7489,1.74905,181400000.0
2009-07-02 03:25:00,1.74905,1.74925,1.74885,1.7489,118800000.0
2009-07-02 03:26:00,1.7489,1.7492,1.7488,1.74915,87400000.0
2009-07-02 03:27:00,1.7491,1.7494,1.74875,1.7491,205000000.0
2009-07-02 03:28:00,1.7491,1.7493,1.74895,1.749,125200000.0
2009-07-02 03:29:00,1.749,1.7493,1.749,1.7492,179800000.0
2009-07-02 03:30:00,1.74915,1.7518,1.74915,1.7517,322000000.0
2009-07-02 03:31:00,1.75175,1.7529,1.75125,1.7516,269800000.0
2009-07-02 03:32:00,1.7516,1.7519,1.75135,1.7516,172000000.0
2009-07-02 03:33:00,1.75155,1.7516,1.7511,1.7513,135000000.0
2009-07-02 03:34:00,1.7513,1.75145,1.75065,1.75095,183600000.0
2009-07-02 03:35:00,1.7509,1.7511,1.75035,1.7507,95400000.0
2009-07-02 03:36:00,1.7507,1.7516,1.7507,1.75095,82400000.0
2009-07-02 03:37:00,1.751,1.75245,1.751,1.75215,105000000.0
2009-07-02 03:38:00,1.7521,1.75225,1.7513,1.7518,101800000.0
2009-07-02 03:39:00,1.7518,1.7518,1.75075,1.7516,139600000.0
2009-07-02 03:40:00,1.7515,1.7517,1.75125,1.75165,157200000.0
2009-07-02 03:41:00,1.7516,1.75215,1.7514,1.75215,64800000.0
2009-07-02 03:42:00,1.75205,1.75245,1.75165,1.7517,103400000.0
2009-07-02 03:43:00,1.7519,1.75215,1.7515,1.75165,194000000.0
2009-07-02 03:44:00,1.7516,1.75235,1.7516,1.752,103000000.0
2009-07-02 03:45:00,1.7521,1.75255,1.752,1.75215,76200000.0
2009-07-02 03:46:00,1.75215,1.75225,1.7515,1.7515,39600000.0
2009-07-02 03:47:00,1.7515,1.75195,1.7515,1.7515,61000000.0
2009-07-02 03:48:00,1.7515,1.7524,1.751,1.75205,197200000.0
2009-07-02 03:49:00,1.752,1.75215,1.7513,1.75195,122000000.0
2009-07-02 03:50:00,1.75205,1.75205,1.7507,1.75075,185400000.0
2009-07-02 03:51:00,1.7508,1.75105,1.75075,1.75075,30800000.0
2009-07-02 03:52:00,1.75065,1.75135,1.75065,1.7511,126000000.0
2009-07-02 03:53:00,1.7511,1.75145,1.7508,1.7513,87000000.0
2009-07-02 03:54:00,1.75125,1.75175,1.75105,1.75145,91600000.0
2009-07-02 03:55:00,1.75145,1.75145,1.75095,1.751,117200000.0
2009-07-02 03:56:00,1.7512,1.7516,1.751,1.75105,123800000.0
2009-07-02 03:57:00,1.751,1.7514,1.75085,1.75085,111400000.0
2009-07-02 03:58:00,1.75105,1.7517,1.75105,1.7517,90000000.0
2009-07-02 03:59:00,1.7519,1.7519,1.75165,1.75165,21200000.0
2009-07-02 04:00:00,1.7517,1.7518,1.7516,1.75165,32200000.0
2009-07-02 04:01:00,1.75155,1.752,1.75155,1.7516,69600000.0
2009-07-02 04:02:00,1.75165,1.75165,1.75095,1.7511,116800000.0
2009-07-02 04:03:00,1.75105,1.75105,1.75045,1.75085,74000000.0
2009-07-02 04:04:00,1.75095,1.75095,1.7502,1.7504,73000000.0
2009-07-02 04:05:00,1.7504,1.75075,1.75025,1.75065,42800000.0
2009-07-02 04:06:00,1.7506,1.7506,1.75005,1.7504,50800000.0
2009-07-02 04:07:00,1.75035,1.75045,1.74995,1.74995,89000000.0
2009-07-02 04:08:00,1.74995,1.74995,1.7499,1.7499,51400000.0
2009-07-02 04:09:00,1.7499,1.75,1.7497,1.7498,128800000.0
2009-07-02 04:10:00,1.7499,1.7504,1.74985,1.7504,58000000.0
2009-07-02 04:11:00,1.75035,1.75075,1.75035,1.75045,58600000.0
2009-07-02 04:12:00,1.7504,1.7504,1.7504,1.7504,11000000.0
2009-07-02 04:13:00,1.75035,1.75035,1.75015,1.75015,21600000.0
2009-07-02 04:14:00,1.75015,1.7502,1.75,1.75015,51600000.0
2009-07-02 04:15:00,1.75,1.7502,1.7495,1.75005,76000000.0
2009-07-02 04:16:00,1.74995,1.75025,1.74995,1.75025,49200000.0
2009-07-02 04:17:00,1.75035,1.75035,1.74995,1.7503,48400000.0
2009-07-02 04:18:00,1.7502,1.7503,1.74985,1.74995,52400000.0
2009-07-02 04:19:00,1.7499,1.75025,1.74965,1.74995,83600000.0
2009-07-02 04:20:00,1.74995,1.75025,1.7499,1.75005,20400000.0
2009-07-02 04:21:00,1.7501,1.75015,1.75005,1.75015,13000000.0
2009-07-02 04:22:00,1.7501,1.7503,1.7501,1.7501,40800000.0
2009-07-02 04:23:00,1.7501,1.75055,1.74935,1.7505,187800000.0
2009-07-02 04:24:00,1.7505,1.7506,1.74975,1.7499,196000000.0
2009-07-02 04:25:00,1.7498,1.7502,1.7491,1.74985,162400000.0
2009-07-02 04:26:00,1.74995,1.7502,1.74975,1.7499,79800000.0
2009-07-02 04:27:00,1.7499,1.7501,1.7494,1.74955,105800000.0
2009-07-02 04:28:00,1.74955,1.7498,1.74925,1.7498,121200000.0
2009-07-02 04:29:00,1.7498,1.74985,1.74925,1.74935,268000000.0
2009-07-02 04:30:00,1.74935,1.75065,1.74935,1.7501,257800000.0
2009-07-02 04:31:00,1.75005,1.75065,1.74985,1.75055,174200000.0
2009-07-02 04:32:00,1.7505,1.7505,1.7498,1.75005,218400000.0
2009-07-02 04:33:00,1.7501,1.7506,1.7501,1.75025,142200000.0
2009-07-02 04:34:00,1.7502,1.7505,1.75015,1.75025,116800000.0
2009-07-02 04:35:00,1.75015,1.75045,1.75,1.7501,130800000.0
2009-07-02 04:36:00,1.7501,1.75015,1.7498,1.7501,90800000.0
2009-07-02 04:37:00,1.75005,1.7503,1.7499,1.7502,75600000.0
2009-07-02 04:38:00,1.7503,1.75045,1.7501,1.75045,120400000.0
2009-07-02 04:39:00,1.75035,1.7505,1.75035,1.75035,35400000.0
2009-07-02 04:40:00,1.7503,1.75075,1.7502,1.75055,89400000.0
2009-07-02 04:41:00,1.7504,1.7517,1.7504,1.7509,221800000.0
2009-07-02 04:42:00,1.75085,1.75125,1.75085,1.7509,97200000.0
2009-07-02 04:43:00,1.75105,1.75105,1.75075,1.751,50600000.0
2009-07-02 04:44:00,1.7511,1.7518,1.7509,1.7518,103800000.0
2009-07-02 04:45:00,1.7517,1.7517,1.7509,1.751,117000000.0
2009-07-02 04:46:00,1.75095,1.75105,1.75085,1.75085,25800000.0
2009-07-02 04:47:00,1.75085,1.7512,1.75045,1.7509,105200000.0
2009-07-02 04:48:00,1.75105,1.75105,1.75095,1.75105,8200000.0
2009-07-02 04:49:00,1.7511,1.7511,1.751,1.751,17200000.0
2009-07-02 04:50:00,1.7509,1.7509,1.75035,1.75055,31800000.0
2009-07-02 04:51:00,1.75055,1.75065,1.75045,1.75055,40800000.0
2009-07-02 04:52:00,1.75045,1.75045,1.75045,1.75045,10400000.0
2009-07-02 04:53:00,1.75055,1.7506,1.75045,1.7505,21400000.0
2009-07-02 04:54:00,1.7507,1.75095,1.7505,1.75065,37000000.0
2009-07-02 04:55:00,1.75055,1.75085,1.7505,1.7508,40000000.0
2009-07-02 04:56:00,1.7508,1.7509,1.75065,1.75075,28600000.0
2009-07-02 04:57:00,1.75075,1.7508,1.75055,1.7508,54000000.0
2009-07-02 04:58:00,1.75095,1.75105,1.7508,1.7508,54800000.0
2009-07-02 04:59:00,1.75095,1.75095,1.7506,1.75075,88400000.0
2009-07-02 05:00:00,1.75075,1.75105,1.75055,1.75075,61200000.0
2009-07-02 05:01:00,1.75075,1.75095,1.7505,1.75085,75400000.0
2009-07-02 05:02:00,1.75085,1.75105,1.75085,1.75105,7000000.0
2009-07-02 05:03:00,1.7511,1.7511,1.7508,1.7508,32800000.0
2009-07-02 05:04:00,1.7509,1.7513,1.7509,1.75105,68000000.0
2009-07-02 05:05:00,1.7511,1.7511,1.7509,1.7511,29000000.0
2009-07-02 05:06:00,1.7513,1.7522,1.75125,1.752,65200000.0
2009-07-02 05:07:00,1.7519,1.7521,1.7515,1.7515,49800000.0
2009-07-02 05:08:00,1.7515,1.7517,1.75145,1.7515,45800000.0
2009-07-02 05:09:00,1.75155,1.75195,1.7515,1.75175,56800000.0
2009-07-02 05:10:00,1.75175,1.752,1.7517,1.752,14400000.0
2009-07-02 05:11:00,1.7521,1.7523,1.752,1.752,24800000.0
2009-07-02 05:12:00,1.75205,1.75205,1.752,1.752,3600000.0
2009-07-02 05:13:00,1.752,1.752,1.7519,1.7519,13600000.0
2009-07-02 05:14:00,1.7517,1.7523,1.75135,1.7523,60200000.0
2009-07-02 05:15:00,1.7523,1.75235,1.75195,1.75235,69200000.0
2009-07-02 05:16:00,1.7524,1.7524,1.75205,1.75215,43600000.0
2009-07-02 05:17:00,1.75215,1.7523,1.7516,1.75195,62200000.0
2009-07-02 05:18:00,1.752,1.752,1.7513,1.75175,112000000.0
2009-07-02 05:19:00,1.75175,1.7521,1.75135,1.75155,57400000.0
2009-07-02 05:20:00,1.7512,1.75165,1.7511,1.75155,69400000.0
2009-07-02 05:21:00,1.7516,1.75185,1.7513,1.7513,45000000.0
2009-07-02 05:22:00,1.7515,1.75165,1.75125,1.75135,43400000.0
2009-07-02 05:23:00,1.7514,1.7516,1.7511,1.75135,43200000.0
2009-07-02 05:24:00,1.75135,1.75185,1.7513,1.75165,56400000.0
2009-07-02 05:25:00,1.75145,1.7516,1.7513,1.75145,37600000.0
2009-07-02 05:26:00,1.75135,1.7516,1.7512,1.7513,55400000.0
2009-07-02 05:27:00,1.75125,1.75125,1.75105,1.7512,35600000.0
2009-07-02 05:28:00,1.7511,1.75125,1.75105,1.75115,36400000.0
2009-07-02 05:29:00,1.75115,1.75135,1.75115,1.75135,20200000.0
2009-07-02 05:30:00,1.7514,1.75155,1.75125,1.75125,38600000.0
2009-07-02 05:31:00,1.75145,1.75145,1.75125,1.75145,28600000.0
2009-07-02 05:32:00,1.7514,1.7514,1.75115,1.7514,52000000.0
2009-07-02 05:33:00,1.75125,1.7513,1.7509,1.7509,70600000.0
2009-07-02 05:34:00,1.7509,1.751,1.75055,1.7507,36800000.0
2009-07-02 05:35:00,1.7507,1.75105,1.75065,1.7509,49000000.0
2009-07-02 05:36:00,1.751,1.7513,1.7509,1.751,51400000.0
2009-07-02 05:37:00,1.75115,1.75145,1.751,1.7513,92000000.0
2009-07-02 05:38:00,1.7513,1.7515,1.7513,1.7515,11200000.0
2009-07-02 05:39:00,1.75145,1.75145,1.75125,1.7513,23800000.0
2009-07-02 05:40:00,1.7512,1.7515,1.75115,1.75115,73000000.0
2009-07-02 05:41:00,1.75125,1.75125,1.75095,1.75115,106200000.0
2009-07-02 05:42:00,1.751,1.75175,1.75055,1.7516,217600000.0
2009-07-02 05:43:00,1.7515,1.7516,1.75125,1.7516,37200000.0
2009-07-02 05:44:00,1.7517,1.75185,1.7516,1.7516,84400000.0
2009-07-02 05:45:00,1.7516,1.75215,1.75155,1.752,121600000.0
2009-07-02 05:46:00,1.752,1.7524,1.752,1.75215,49600000.0
2009-07-02 05:47:00,1.75215,1.75215,1.7517,1.75185,30200000.0
2009-07-02 05:48:00,1.75185,1.7519,1.7517,1.7517,11200000.0
2009-07-02 05:49:00,1.7517,1.7521,1.7515,1.75175,122200000.0
2009-07-02 05:50:00,1.7518,1.7522,1.7518,1.7522,96800000.0
2009-07-02 05:51:00,1.75235,1.75235,1.75185,1.75205,29000000.0
2009-07-02 05:52:00,1.7521,1.75245,1.7521,1.75215,51000000.0
2009-07-02 05:53:00,1.75215,1.75265,1.752,1.75265,90200000.0
2009-07-02 05:54:00,1.7528,1.7528,1.7524,1.75245,74200000.0
2009-07-02 05:55:00,1.75255,1.75255,1.7522,1.7522,70600000.0
2009-07-02 05:56:00,1.7523,1.7523,1.7522,1.7523,38400000.0
2009-07-02 05:57:00,1.7522,1.7526,1.7522,1.7526,172000000.0
2009-07-02 05:58:00,1.75255,1.75265,1.7523,1.7525,169200000.0
2009-07-02 05:59:00,1.7525,1.75265,1.7523,1.7523,51800000.0
2009-07-02 06:00:00,1.7523,1.75255,1.75225,1.7523,110600000.0
2009-07-02 06:01:00,1.7523,1.7526,1.75195,1.75245,279400000.0
2009-07-02 06:02:00,1.75245,1.75245,1.7522,1.7523,100000000.0
2009-07-02 06:03:00,1.7522,1.7524,1.7521,1.7522,179400000.0
2009-07-02 06:04:00,1.7522,1.7525,1.7521,1.7524,212400000.0
2009-07-02 06:05:00,1.7524,1.7527,1.75225,1.7526,197600000.0
2009-07-02 06:06:00,1.7526,1.7526,1.75225,1.75245,104000000.0
2009-07-02 06:07:00,1.75245,1.75245,1.7524,1.7524,12400000.0
2009-07-02 06:08:00,1.7524,1.75245,1.75215,1.75235,95000000.0
2009-07-02 06:09:00,1.75235,1.75245,1.7519,1.7524,73400000.0
2009-07-02 06:10:00,1.75235,1.75245,1.75225,1.75225,172800000.0
2009-07-02 06:11:00,1.7522,1.7526,1.7522,1.75255,248400000.0
2009-07-02 06:12:00,1.7526,1.75275,1.75255,1.7526,91600000.0
2009-07-02 06:13:00,1.75265,1.75265,1.7525,1.75255,30400000.0
2009-07-02 06:14:00,1.7525,1.75285,1.75225,1.75285,198600000.0
2009-07-02 06:15:00,1.7529,1.7532,1.7527,1.75295,235600000.0
2009-07-02 06:16:00,1.7526,1.753,1.7525,1.75295,194200000.0
2009-07-02 06:17:00,1.75305,1.75315,1.75285,1.75285,145400000.0
2009-07-02 06:18:00,1.75285,1.753,1.75265,1.7527,164800000.0
2009-07-02 06:19:00,1.7529,1.75295,1.7525,1.75275,109200000.0
2009-07-02 06:20:00,1.75275,1.75295,1.75245,1.7529,126800000.0
2009-07-02 06:21:00,1.75275,1.75295,1.7527,1.7529,127800000.0
2009-07-02 06:22:00,1.7528,1.7529,1.7525,1.7525,96000000.0
2009-07-02 06:23:00,1.7525,1.7531,1.7525,1.753,141800000.0
2009-07-02 06:24:00,1.753,1.7532,1.75295,1.75315,76200000.0
2009-07-02 06:25:00,1.7532,1.7532,1.753,1.75315,57600000.0
2009-07-02 06:26:00,1.75315,1.7532,1.75305,1.75305,33400000.0
2009-07-02 06:27:00,1.7531,1.7531,1.75275,1.7529,186800000.0
2009-07-02 06:28:00,1.7529,1.753,1.7526,1.75265,258000000.0
2009-07-02 06:29:00,1.75275,1.75285,1.7526,1.75275,129600000.0
2009-07-02 06:30:00,1.7528,1.753,1.75275,1.75275,114800000.0
2009-07-02 06:31:00,1.75305,1.7533,1.7528,1.7531,107800000.0
2009-07-02 06:32:00,1.7531,1.7531,1.75275,1.75275,58000000.0
2009-07-02 06:33:00,1.75285,1.75315,1.75275,1.75315,132800000.0
2009-07-02 06:34:00,1.7531,1.7532,1.75295,1.7531,89400000.0
2009-07-02 06:35:00,1.75315,1.75315,1.753,1.7531,126200000.0
2009-07-02 06:36:00,1.75305,1.7535,1.75305,1.7534,69200000.0
2009-07-02 06:37:00,1.7534,1.7537,1.7534,1.7535,104600000.0
2009-07-02 06:38:00,1.75355,1.75395,1.7534,1.7537,84600000.0
2009-07-02 06:39:00,1.7538,1.75415,1.7537,1.75415,174600000.0
2009-07-02 06:40:00,1.7543,1.75445,1.75385,1.754,142200000.0
2009-07-02 06:41:00,1.754,1.75445,1.7539,1.75445,113400000.0
2009-07-02 06:42:00,1.75445,1.75465,1.7541,1.75425,223200000.0
2009-07-02 06:43:00,1.75405,1.7544,1.75405,1.7543,93600000.0
2009-07-02 06:44:00,1.7542,1.7547,1.7542,1.7547,53600000.0
2009-07-02 06:45:00,1.7546,1.7546,1.75405,1.7544,143600000.0
2009-07-02 06:46:00,1.7544,1.7544,1.75395,1.75395,80400000.0
2009-07-02 06:47:00,1.7541,1.75425,1.75405,1.75415,127200000.0
2009-07-02 06:48:00,1.7542,1.75425,1.75385,1.7539,100400000.0
2009-07-02 06:49:00,1.7539,1.7545,1.75375,1.75415,136400000.0
2009-07-02 06:50:00,1.7541,1.7541,1.7538,1.7539,116200000.0
2009-07-02 06:51:00,1.7539,1.75415,1.75385,1.7541,157600000.0
2009-07-02 06:52:00,1.7542,1.7542,1.7539,1.75405,149200000.0
2009-07-02 06:53:00,1.7542,1.7543,1.7539,1.754,144800000.0
2009-07-02 06:54:00,1.7541,1.75455,1.754,1.75455,148600000.0
2009-07-02 06:55:00,1.7545,1.7548,1.7544,1.7548,132400000.0
2009-07-02 06:56:00,1.7548,1.756,1.7548,1.75565,102000000.0
2009-07-02 06:57:00,1.7556,1.75595,1.7553,1.7553,218400000.0
2009-07-02 06:58:00,1.7553,1.75575,1.75525,1.7554,171800000.0
2009-07-02 06:59:00,1.7554,1.7558,1.7548,1.7558,159600000.0
2009-07-02 07:00:00,1.7558,1.75605,1.7555,1.7555,99600000.0
2009-07-02 07:01:00,1.7555,1.75575,1.75525,1.75525,83600000.0
2009-07-02 07:02:00,1.75515,1.7553,1.75485,1.7553,78600000.0
2009-07-02 07:03:00,1.7553,1.75555,1.7551,1.75545,175800000.0
2009-07-02 07:04:00,1.7554,1.7554,1.75495,1.7552,146400000.0
2009-07-02 07:05:00,1.75505,1.75525,1.7548,1.755,174000000.0
2009-07-02 07:06:00,1.75505,1.7552,1.755,1.75505,60200000.0
2009-07-02 07:07:00,1.7551,1.7551,1.7549,1.75505,76200000.0
2009-07-02 07:08:00,1.75505,1.7557,1.755,1.7557,97000000.0
2009-07-02 07:09:00,1.7557,1.7564,1.75545,1.75625,137400000.0
2009-07-02 07:10:00,1.75625,1.75665,1.75625,1.7563,80600000.0
2009-07-02 07:11:00,1.7564,1.7564,1.75545,1.756,67200000.0
2009-07-02 07:12:00,1.75605,1.75615,1.75565,1.756,88000000.0
2009-07-02 07:13:00,1.7561,1.7561,1.7556,1.7559,105000000.0
2009-07-02 07:14:00,1.7555,1.7555,1.7555,1.7555,7400000.0
2009-07-02 07:15:00,1.7555,1.75595,1.7555,1.75555,56000000.0
2009-07-02 07:16:00,1.75555,1.75575,1.75555,1.75565,13000000.0
2009-07-02 07:17:00,1.75565,1.75565,1.75545,1.75555,13800000.0
2009-07-02 07:18:00,1.7556,1.75595,1.7556,1.75585,27400000.0
2009-07-02 07:19:00,1.75585,1.75595,1.7557,1.7559,51600000.0
2009-07-02 07:20:00,1.7558,1.7559,1.7558,1.7559,18200000.0
2009-07-02 07:21:00,1.7559,1.7559,1.75585,1.75585,3000000.0
2009-07-02 07:22:00,1.7558,1.7558,1.75545,1.75545,71400000.0
2009-07-02 07:23:00,1.7555,1.75575,1.7555,1.7557,61200000.0
2009-07-02 07:24:00,1.75575,1.75595,1.75565,1.75595,112600000.0
2009-07-02 07:25:00,1.75595,1.75615,1.75565,1.75605,64800000.0
2009-07-02 07:26:00,1.75615,1.75645,1.75605,1.7563,30600000.0
2009-07-02 07:27:00,1.7562,1.7562,1.756,1.75615,25800000.0
2009-07-02 07:28:00,1.75595,1.7562,1.75595,1.756,25200000.0
2009-07-02 07:29:00,1.75605,1.75615,1.75585,1.75595,43600000.0
2009-07-02 07:30:00,1.75595,1.75595,1.7548,1.75495,123400000.0
2009-07-02 07:31:00,1.75505,1.75545,1.75495,1.75535,165600000.0
2009-07-02 07:32:00,1.75535,1.7557,1.75525,1.7554,176600000.0
2009-07-02 07:33:00,1.7554,1.7556,1.75525,1.7555,57800000.0
2009-07-02 07:34:00,1.75545,1.7559,1.7553,1.7558,157800000.0
2009-07-02 07:35:00,1.7558,1.75605,1.75565,1.75585,151800000.0
2009-07-02 07:36:00,1.75585,1.75655,1.75585,1.75585,221800000.0
2009-07-02 07:37:00,1.7552,1.7561,1.75505,1.756,108800000.0
2009-07-02 07:38:00,1.75595,1.756,1.75565,1.7559,90400000.0
2009-07-02 07:39:00,1.75595,1.75615,1.7555,1.7555,122000000.0
2009-07-02 07:40:00,1.7555,1.75565,1.75535,1.7554,111000000.0
2009-07-02 07:41:00,1.75535,1.7557,1.75485,1.75515,68200000.0
2009-07-02 07:42:00,1.7552,1.7559,1.7551,1.7555,112200000.0
2009-07-02 07:43:00,1.7556,1.75565,1.7553,1.75545,131200000.0
2009-07-02 07:44:00,1.7554,1.7559,1.7553,1.7553,156200000.0
2009-07-02 07:45:00,1.7553,1.75575,1.75515,1.75575,95000000.0
2009-07-02 07:46:00,1.75575,1.75605,1.7557,1.75595,69800000.0
2009-07-02 07:47:00,1.75595,1.7561,1.7558,1.7558,85600000.0
2009-07-02 07:48:00,1.7558,1.7564,1.7558,1.7561,94600000.0
2009-07-02 07:49:00,1.7561,1.7564,1.7559,1.75595,80600000.0
2009-07-02 07:50:00,1.75595,1.75615,1.75555,1.7559,119000000.0
2009-07-02 07:51:00,1.7559,1.75615,1.7556,1.75595,145000000.0
2009-07-02 07:52:00,1.75595,1.756,1.7555,1.7557,88000000.0
2009-07-02 07:53:00,1.7557,1.7557,1.755,1.75525,189800000.0
2009-07-02 07:54:00,1.75545,1.75545,1.75485,1.7551,75400000.0
2009-07-02 07:55:00,1.755,1.75515,1.7548,1.75495,109600000.0
2009-07-02 07:56:00,1.7549,1.755,1.75465,1.7549,95200000.0
2009-07-02 07:57:00,1.7549,1.75515,1.7549,1.75515,73600000.0
2009-07-02 07:58:00,1.7551,1.7557,1.7551,1.7554,120600000.0
2009-07-02 07:59:00,1.7554,1.75545,1.75475,1.75515,135800000.0
2009-07-02 08:00:00,1.75495,1.75535,1.7549,1.75535,119200000.0
2009-07-02 08:01:00,1.7552,1.75545,1.755,1.755,124800000.0
2009-07-02 08:02:00,1.755,1.7551,1.75475,1.7549,134200000.0
2009-07-02 08:03:00,1.75495,1.75525,1.7548,1.75515,136800000.0
2009-07-02 08:04:00,1.7551,1.7554,1.75485,1.7554,130200000.0
2009-07-02 08:05:00,1.7553,1.75535,1.75495,1.7552,139000000.0
2009-07-02 08:06:00,1.7552,1.75565,1.75505,1.7551,112200000.0
2009-07-02 08:07:00,1.75505,1.75555,1.75505,1.75555,59400000.0
2009-07-02 08:08:00,1.75565,1.7559,1.75525,1.7554,158800000.0
2009-07-02 08:09:00,1.75545,1.75555,1.75515,1.75535,105600000.0
2009-07-02 08:10:00,1.7554,1.7556,1.755,1.755,75400000.0
2009-07-02 08:11:00,1.755,1.75535,1.7546,1.7552,148200000.0
2009-07-02 08:12:00,1.7551,1.75535,1.755,1.7551,131800000.0
2009-07-02 08:13:00,1.755,1.75505,1.75475,1.7548,57200000.0
2009-07-02 08:14:00,1.75475,1.755,1.75395,1.7547,159200000.0
2009-07-02 08:15:00,1.75475,1.75475,1.75425,1.75435,59800000.0
2009-07-02 08:16:00,1.75455,1.755,1.75445,1.7547,140600000.0
2009-07-02 08:17:00,1.7547,1.75505,1.7547,1.75495,121600000.0
2009-07-02 08:18:00,1.75495,1.755,1.7542,1.75425,103600000.0
2009-07-02 08:19:00,1.75425,1.75475,1.7541,1.75465,103200000.0
2009-07-02 08:20:00,1.75455,1.7547,1.7542,1.7543,92400000.0
2009-07-02 08:21:00,1.7543,1.75455,1.7539,1.75405,201200000.0
2009-07-02 08:22:00,1.754,1.75435,1.75395,1.754,107400000.0
2009-07-02 08:23:00,1.75425,1.75465,1.7541,1.75425,88800000.0
2009-07-02 08:24:00,1.7542,1.7545,1.7541,1.75445,90400000.0
2009-07-02 08:25:00,1.75455,1.75465,1.7539,1.75415,130400000.0
2009-07-02 08:26:00,1.7541,1.7543,1.75355,1.75375,132200000.0
2009-07-02 08:27:00,1.75375,1.7544,1.75335,1.75365,201000000.0
2009-07-02 08:28:00,1.75365,1.75465,1.7536,1.75415,138000000.0
2009-07-02 08:29:00,1.7542,1.75455,1.75405,1.75435,139200000.0
2009-07-02 08:30:00,1.75445,1.7546,1.7543,1.7545,90400000.0
2009-07-02 08:31:00,1.7546,1.75515,1.7544,1.7545,255200000.0
2009-07-02 08:32:00,1.75445,1.7545,1.7538,1.7538,121800000.0
2009-07-02 08:33:00,1.7538,1.75395,1.7531,1.7538,120600000.0
2009-07-02 08:34:00,1.7538,1.75435,1.75375,1.75425,85000000.0
2009-07-02 08:35:00,1.75425,1.75435,1.7539,1.75435,189800000.0
2009-07-02 08:36:00,1.7544,1.75465,1.7538,1.7544,190400000.0
2009-07-02 08:37:00,1.7543,1.75455,1.7542,1.75445,124800000.0
2009-07-02 08:38:00,1.7545,1.75465,1.7538,1.7546,203400000.0
2009-07-02 08:39:00,1.7545,1.75495,1.7543,1.7549,194600000.0
2009-07-02 08:40:00,1.7549,1.75495,1.7544,1.75495,134200000.0
2009-07-02 08:41:00,1.7549,1.755,1.7545,1.7548,180400000.0
2009-07-02 08:42:00,1.7547,1.7554,1.7547,1.75525,91400000.0
2009-07-02 08:43:00,1.7552,1.7555,1.75495,1.7554,116200000.0
2009-07-02 08:44:00,1.7554,1.7558,1.7551,1.7557,102000000.0
2009-07-02 08:45:00,1.7557,1.7564,1.7555,1.7563,178400000.0
2009-07-02 08:46:00,1.75625,1.75665,1.7561,1.75655,98000000.0
2009-07-02 08:47:00,1.75665,1.75675,1.7561,1.75625,135600000.0
2009-07-02 08:48:00,1.7563,1.75645,1.7563,1.7564,43800000.0
2009-07-02 08:49:00,1.7564,1.7567,1.7562,1.75665,93800000.0
2009-07-02 08:50:00,1.7567,1.7569,1.7566,1.7568,158600000.0
2009-07-02 08:51:00,1.7568,1.7576,1.75675,1.7573,240200000.0
2009-07-02 08:52:00,1.75725,1.7577,1.7567,1.7571,242000000.0
2009-07-02 08:53:00,1.75705,1.75705,1.756,1.7561,221800000.0
2009-07-02 08:54:00,1.7561,1.75615,1.75565,1.75585,168400000.0
2009-07-02 08:55:00,1.7559,1.756,1.7555,1.756,161800000.0
2009-07-02 08:56:00,1.756,1.756,1.7554,1.7557,197200000.0
2009-07-02 08:57:00,1.7557,1.756,1.75505,1.7552,331000000.0
2009-07-02 08:58:00,1.75525,1.7559,1.7548,1.75575,272600000.0
2009-07-02 08:59:00,1.75575,1.7562,1.75565,1.7562,211600000.0
2009-07-02 09:00:00,1.7561,1.7567,1.756,1.7565,264400000.0
2009-07-02 09:01:00,1.7567,1.75685,1.75635,1.75645,222200000.0
2009-07-02 09:02:00,1.7564,1.75685,1.75615,1.75635,332200000.0
2009-07-02 09:03:00,1.75635,1.7566,1.75575,1.756,242000000.0
2009-07-02 09:04:00,1.756,1.756,1.75555,1.75575,164200000.0
2009-07-02 09:05:00,1.75585,1.75605,1.75535,1.75595,113000000.0
2009-07-02 09:06:00,1.7559,1.7566,1.7558,1.756,144800000.0
2009-07-02 09:07:00,1.756,1.7563,1.75585,1.756,163800000.0
2009-07-02 09:08:00,1.756,1.75665,1.75585,1.7565,267600000.0
2009-07-02 09:09:00,1.7565,1.75695,1.7562,1.7562,179400000.0
2009-07-02 09:10:00,1.7563,1.75645,1.7559,1.75615,243000000.0
2009-07-02 09:11:00,1.75615,1.75665,1.7561,1.7562,201000000.0
2009-07-02 09:12:00,1.7561,1.7562,1.75575,1.75595,195600000.0
2009-07-02 09:13:00,1.75595,1.7561,1.7558,1.75605,160800000.0
2009-07-02 09:14:00,1.75605,1.75645,1.75585,1.7559,284600000.0
2009-07-02 09:15:00,1.7559,1.7564,1.75585,1.75585,198000000.0
2009-07-02 09:16:00,1.7558,1.7562,1.7557,1.75595,230400000.0
2009-07-02 09:17:00,1.756,1.7566,1.75575,1.75635,260000000.0
2009-07-02 09:18:00,1.75625,1.7568,1.7561,1.7563,269200000.0
2009-07-02 09:19:00,1.75625,1.75675,1.7561,1.7567,277200000.0
2009-07-02 09:20:00,1.75645,1.75675,1.7563,1.7564,275000000.0
2009-07-02 09:21:00,1.75645,1.7568,1.7564,1.7566,162000000.0
2009-07-02 09:22:00,1.75655,1.7567,1.75575,1.7559,173400000.0
2009-07-02 09:23:00,1.75595,1.7563,1.7558,1.75625,128600000.0
2009-07-02 09:24:00,1.7563,1.7568,1.75625,1.7567,95000000.0
2009-07-02 09:25:00,1.75685,1.75685,1.75615,1.75635,110800000.0
2009-07-02 09:26:00,1.7562,1.7563,1.75595,1.75625,108400000.0
2009-07-02 09:27:00,1.7562,1.7566,1.75605,1.75635,173000000.0
2009-07-02 09:28:00,1.75645,1.75645,1.75605,1.7561,219400000.0
2009-07-02 09:29:00,1.7561,1.75625,1.7557,1.7557,156600000.0
2009-07-02 09:30:00,1.7557,1.7564,1.75555,1.75595,155800000.0
2009-07-02 09:31:00,1.75595,1.75645,1.75575,1.75585,171200000.0
2009-07-02 09:32:00,1.75595,1.75645,1.75595,1.7564,159600000.0
2009-07-02 09:33:00,1.7565,1.7567,1.7561,1.7564,161000000.0
2009-07-02 09:34:00,1.7563,1.75645,1.7561,1.75635,168400000.0
2009-07-02 09:35:00,1.75645,1.75695,1.7562,1.75655,221400000.0
2009-07-02 09:36:00,1.75655,1.75795,1.7564,1.75745,319400000.0
2009-07-02 09:37:00,1.75745,1.75795,1.7568,1.7579,323800000.0
2009-07-02 09:38:00,1.7579,1.7579,1.75695,1.75705,289600000.0
2009-07-02 09:39:00,1.757,1.7577,1.7569,1.75755,159400000.0
2009-07-02 09:40:00,1.7577,1.75795,1.7574,1.75795,233800000.0
2009-07-02 09:41:00,1.75805,1.75805,1.7576,1.758,211200000.0
2009-07-02 09:42:00,1.758,1.75855,1.7576,1.7582,322000000.0
2009-07-02 09:43:00,1.75825,1.75845,1.75775,1.7579,370200000.0
2009-07-02 09:44:00,1.75785,1.75845,1.75765,1.75785,282400000.0
2009-07-02 09:45:00,1.7579,1.75805,1.75765,1.75765,235400000.0
2009-07-02 09:46:00,1.75765,1.7579,1.7573,1.7573,282800000.0
2009-07-02 09:47:00,1.7573,1.7575,1.75695,1.75695,366400000.0
2009-07-02 09:48:00,1.75695,1.757,1.75675,1.75685,204200000.0
2009-07-02 09:49:00,1.75685,1.7575,1.75675,1.7572,252600000.0
2009-07-02 09:50:00,1.7573,1.75735,1.75695,1.75695,240600000.0
2009-07-02 09:51:00,1.75695,1.7571,1.75625,1.7563,191400000.0
2009-07-02 09:52:00,1.7563,1.75695,1.7563,1.75635,287200000.0
2009-07-02 09:53:00,1.7563,1.75655,1.756,1.75635,266000000.0
2009-07-02 09:54:00,1.7564,1.75655,1.75605,1.7565,183800000.0
2009-07-02 09:55:00,1.75645,1.7569,1.7564,1.75675,394200000.0
2009-07-02 09:56:00,1.75685,1.7573,1.75685,1.757,167400000.0
2009-07-02 09:57:00,1.75705,1.75725,1.75645,1.7565,220000000.0
2009-07-02 09:58:00,1.7565,1.75705,1.75635,1.7564,141600000.0
2009-07-02 09:59:00,1.75635,1.757,1.7563,1.7568,121800000.0
2009-07-02 10:00:00,1.75685,1.7569,1.7561,1.75655,168400000.0
2009-07-02 10:01:00,1.7567,1.7569,1.7566,1.75685,187600000.0
2009-07-02 10:02:00,1.7569,1.757,1.7565,1.75655,364400000.0
2009-07-02 10:03:00,1.7565,1.75655,1.75595,1.7562,95600000.0
2009-07-02 10:04:00,1.7562,1.75635,1.756,1.7561,215200000.0
2009-07-02 10:05:00,1.7561,1.7561,1.75565,1.75595,198600000.0
2009-07-02 10:06:00,1.7559,1.7566,1.7559,1.7563,156000000.0
2009-07-02 10:07:00,1.7562,1.7565,1.75595,1.75615,187800000.0
2009-07-02 10:08:00,1.7561,1.75645,1.75595,1.7563,216200000.0
2009-07-02 10:09:00,1.7563,1.7563,1.756,1.75615,59600000.0
2009-07-02 10:10:00,1.75615,1.75635,1.756,1.75635,306800000.0
2009-07-02 10:11:00,1.7563,1.75635,1.75565,1.75565,246600000.0
2009-07-02 10:12:00,1.7558,1.7558,1.75545,1.7555,138000000.0
2009-07-02 10:13:00,1.75565,1.75625,1.7555,1.75615,253200000.0
2009-07-02 10:14:00,1.7561,1.75625,1.75555,1.75575,219200000.0
2009-07-02 10:15:00,1.75585,1.75595,1.7558,1.7559,63000000.0
2009-07-02 10:16:00,1.7559,1.75595,1.7557,1.7557,134600000.0
2009-07-02 10:17:00,1.7558,1.75645,1.7557,1.756,190200000.0
2009-07-02 10:18:00,1.7559,1.7561,1.7554,1.7556,211600000.0
2009-07-02 10:19:00,1.7557,1.7564,1.75555,1.75635,152600000.0
2009-07-02 10:20:00,1.7563,1.7565,1.7557,1.75585,182400000.0
2009-07-02 10:21:00,1.75585,1.75625,1.7558,1.756,169400000.0
2009-07-02 10:22:00,1.75605,1.75635,1.75575,1.75575,136200000.0
2009-07-02 10:23:00,1.7557,1.7559,1.7555,1.75565,231400000.0
2009-07-02 10:24:00,1.7558,1.7559,1.75505,1.75505,131200000.0
2009-07-02 10:25:00,1.755,1.75505,1.75455,1.75455,145800000.0
2009-07-02 10:26:00,1.75455,1.75505,1.7543,1.7546,187800000.0
2009-07-02 10:27:00,1.7546,1.75495,1.7545,1.7547,76000000.0
2009-07-02 10:28:00,1.7547,1.7548,1.75445,1.75445,58800000.0
2009-07-02 10:29:00,1.75455,1.7551,1.7545,1.75495,117000000.0
2009-07-02 10:30:00,1.75505,1.7552,1.7548,1.7551,146600000.0
2009-07-02 10:31:00,1.7551,1.7554,1.7549,1.755,146800000.0
2009-07-02 10:32:00,1.755,1.75535,1.7547,1.755,216600000.0
2009-07-02 10:33:00,1.75485,1.75515,1.7547,1.75495,285800000.0
2009-07-02 10:34:00,1.755,1.75515,1.7546,1.75505,218600000.0
2009-07-02 10:35:00,1.75505,1.75505,1.7546,1.7546,112800000.0
2009-07-02 10:36:00,1.7546,1.7549,1.7544,1.75475,141600000.0
2009-07-02 10:37:00,1.7547,1.75485,1.75435,1.75435,111000000.0
2009-07-02 10:38:00,1.75445,1.7551,1.7544,1.7549,106200000.0
2009-07-02 10:39:00,1.7549,1.75545,1.75485,1.75535,207200000.0
2009-07-02 10:40:00,1.7553,1.7555,1.7548,1.75495,208800000.0
2009-07-02 10:41:00,1.75495,1.75545,1.75445,1.75455,205800000.0
2009-07-02 10:42:00,1.75465,1.75475,1.75405,1.75405,195600000.0
2009-07-02 10:43:00,1.75405,1.75425,1.75365,1.7537,209400000.0
2009-07-02 10:44:00,1.7539,1.754,1.75355,1.7538,252200000.0
2009-07-02 10:45:00,1.75375,1.754,1.75355,1.7536,323000000.0
2009-07-02 10:46:00,1.75365,1.7538,1.75325,1.75325,299200000.0
2009-07-02 10:47:00,1.7532,1.7535,1.753,1.7533,279400000.0
2009-07-02 10:48:00,1.75325,1.75345,1.75305,1.7532,163600000.0
2009-07-02 10:49:00,1.7532,1.75345,1.75295,1.75295,180800000.0
2009-07-02 10:50:00,1.753,1.7532,1.75275,1.75285,122400000.0
2009-07-02 10:51:00,1.75285,1.75325,1.75285,1.75325,95200000.0
2009-07-02 10:52:00,1.75315,1.7539,1.75315,1.75375,124600000.0
2009-07-02 10:53:00,1.75375,1.75375,1.7533,1.75355,145800000.0
2009-07-02 10:54:00,1.75355,1.754,1.7534,1.75375,309800000.0
2009-07-02 10:55:00,1.75385,1.754,1.75355,1.75355,199800000.0
2009-07-02 10:56:00,1.75365,1.75405,1.75355,1.7536,238600000.0
2009-07-02 10:57:00,1.75355,1.75375,1.75335,1.7534,134400000.0
2009-07-02 10:58:00,1.7534,1.75385,1.7533,1.75345,186600000.0
2009-07-02 10:59:00,1.7534,1.7535,1.75315,1.75335,132800000.0
2009-07-02 11:00:00,1.75335,1.75365,1.75265,1.75275,262600000.0
2009-07-02 11:01:00,1.75275,1.7534,1.75275,1.7529,330000000.0
2009-07-02 11:02:00,1.7531,1.7531,1.7526,1.7529,237800000.0
2009-07-02 11:03:00,1.7529,1.7531,1.7526,1.7526,126000000.0
2009-07-02 11:04:00,1.7527,1.75285,1.7523,1.7527,145600000.0
2009-07-02 11:05:00,1.75265,1.75295,1.7526,1.75285,102400000.0
2009-07-02 11:06:00,1.75285,1.75305,1.7525,1.75255,99400000.0
2009-07-02 11:07:00,1.7526,1.75295,1.7524,1.7527,176400000.0
2009-07-02 11:08:00,1.7527,1.75305,1.7527,1.75285,97800000.0
2009-07-02 11:09:00,1.7529,1.75315,1.7528,1.7528,100200000.0
2009-07-02 11:10:00,1.7528,1.7532,1.7528,1.75295,119200000.0
2009-07-02 11:11:00,1.7529,1.75315,1.75265,1.75305,116600000.0
2009-07-02 11:12:00,1.753,1.75315,1.75275,1.75285,130000000.0
2009-07-02 11:13:00,1.7527,1.753,1.75245,1.75255,160600000.0
2009-07-02 11:14:00,1.75265,1.75285,1.7523,1.75275,252600000.0
2009-07-02 11:15:00,1.75275,1.75295,1.7521,1.75245,193400000.0
2009-07-02 11:16:00,1.75235,1.75265,1.75215,1.7523,144800000.0
2009-07-02 11:17:00,1.75225,1.7527,1.75185,1.7527,155200000.0
2009-07-02 11:18:00,1.7527,1.75315,1.75245,1.75295,212000000.0
2009-07-02 11:19:00,1.75295,1.7532,1.75245,1.7528,152000000.0
2009-07-02 11:20:00,1.7528,1.753,1.75265,1.7529,192200000.0
2009-07-02 11:21:00,1.75295,1.75295,1.75245,1.7526,112200000.0
2009-07-02 11:22:00,1.7525,1.7536,1.75245,1.75315,165000000.0
2009-07-02 11:23:00,1.7531,1.7536,1.7529,1.75335,280800000.0
2009-07-02 11:24:00,1.75345,1.7541,1.7532,1.75385,291000000.0
2009-07-02 11:25:00,1.75385,1.75435,1.75345,1.75385,257000000.0
2009-07-02 11:26:00,1.75385,1.75425,1.75375,1.75385,127600000.0
2009-07-02 11:27:00,1.7538,1.754,1.75365,1.75385,151000000.0
2009-07-02 11:28:00,1.75375,1.75405,1.75355,1.75365,223200000.0
2009-07-02 11:29:00,1.7536,1.75375,1.75355,1.75375,90000000.0
2009-07-02 11:30:00,1.75365,1.75375,1.75295,1.75365,287400000.0
2009-07-02 11:31:00,1.75365,1.7537,1.75285,1.75305,284600000.0
2009-07-02 11:32:00,1.75305,1.75345,1.7529,1.7531,238000000.0
2009-07-02 11:33:00,1.7531,1.7537,1.75305,1.7534,213000000.0
2009-07-02 11:34:00,1.7534,1.7535,1.75305,1.75305,199600000.0
2009-07-02 11:35:00,1.75305,1.75345,1.75285,1.75345,279000000.0
2009-07-02 11:36:00,1.75345,1.75355,1.7529,1.7534,288800000.0
2009-07-02 11:37:00,1.75335,1.75365,1.7533,1.75355,252400000.0
2009-07-02 11:38:00,1.75345,1.75355,1.75315,1.7532,215400000.0
2009-07-02 11:39:00,1.7532,1.7534,1.75285,1.75305,223400000.0
2009-07-02 11:40:00,1.75315,1.75355,1.7526,1.75355,323800000.0
2009-07-02 11:41:00,1.75365,1.75365,1.753,1.7533,301000000.0
2009-07-02 11:42:00,1.75325,1.75335,1.7528,1.7529,170200000.0
2009-07-02 11:43:00,1.7529,1.7534,1.7528,1.75335,180600000.0
2009-07-02 11:44:00,1.75335,1.75365,1.7533,1.75365,64400000.0
2009-07-02 11:45:00,1.75365,1.75405,1.7525,1.7532,247600000.0
2009-07-02 11:46:00,1.7532,1.75325,1.7529,1.75305,94000000.0
2009-07-02 11:47:00,1.75305,1.75325,1.75285,1.75295,188600000.0
2009-07-02 11:48:00,1.75315,1.75325,1.75285,1.7532,138000000.0
2009-07-02 11:49:00,1.75315,1.7532,1.7527,1.7528,119600000.0
2009-07-02 11:50:00,1.7528,1.7536,1.75255,1.7536,154000000.0
2009-07-02 11:51:00,1.7536,1.7538,1.75335,1.75355,197600000.0
2009-07-02 11:52:00,1.75355,1.7537,1.7533,1.7537,177200000.0
2009-07-02 11:53:00,1.7536,1.75385,1.75325,1.75355,278400000.0
2009-07-02 11:54:00,1.7535,1.7542,1.7529,1.7535,242000000.0
2009-07-02 11:55:00,1.7535,1.75375,1.75315,1.75335,253400000.0
2009-07-02 11:56:00,1.7535,1.75375,1.75285,1.75285,246400000.0
2009-07-02 11:57:00,1.7529,1.75335,1.7527,1.75325,224800000.0
2009-07-02 11:58:00,1.75325,1.7536,1.75275,1.75345,213800000.0
2009-07-02 11:59:00,1.7534,1.75395,1.75245,1.75265,256400000.0
2009-07-02 12:00:00,1.75265,1.7532,1.7525,1.75285,301800000.0
2009-07-02 12:01:00,1.75285,1.75315,1.7527,1.75315,226400000.0
2009-07-02 12:02:00,1.7532,1.7536,1.75295,1.7534,173200000.0
2009-07-02 12:03:00,1.7534,1.75385,1.7531,1.75375,294200000.0
2009-07-02 12:04:00,1.75375,1.7548,1.75375,1.7543,353200000.0
2009-07-02 12:05:00,1.7542,1.7548,1.75365,1.7541,306800000.0
2009-07-02 12:06:00,1.7542,1.7547,1.754,1.7545,204400000.0
2009-07-02 12:07:00,1.75435,1.75465,1.7543,1.7546,149200000.0
2009-07-02 12:08:00,1.7544,1.75505,1.75425,1.7549,295400000.0
2009-07-02 12:09:00,1.75495,1.755,1.7544,1.75465,427800000.0
2009-07-02 12:10:00,1.75475,1.75495,1.75465,1.7547,510000000.0
2009-07-02 12:11:00,1.75465,1.75485,1.7545,1.75465,185800000.0
2009-07-02 12:12:00,1.7547,1.75495,1.75465,1.75495,82400000.0
2009-07-02 12:13:00,1.755,1.75505,1.75465,1.7548,133200000.0
2009-07-02 12:14:00,1.7548,1.75505,1.7546,1.75475,88600000.0
2009-07-02 12:15:00,1.75475,1.75515,1.75445,1.75515,146600000.0
2009-07-02 12:16:00,1.75505,1.75545,1.75445,1.755,341000000.0
2009-07-02 12:17:00,1.7549,1.7555,1.75475,1.7552,122200000.0
2009-07-02 12:18:00,1.7552,1.75555,1.75515,1.75545,82600000.0
2009-07-02 12:19:00,1.7553,1.75535,1.7553,1.7553,7400000.0
2009-07-02 12:20:00,1.7553,1.7553,1.755,1.755,65800000.0
2009-07-02 12:21:00,1.755,1.7555,1.75485,1.7553,64200000.0
2009-07-02 12:22:00,1.75535,1.7555,1.7552,1.7555,127000000.0
2009-07-02 12:23:00,1.7555,1.7555,1.75525,1.7554,136600000.0
2009-07-02 12:24:00,1.7554,1.7557,1.75455,1.7546,161800000.0
2009-07-02 12:25:00,1.7546,1.7551,1.75445,1.7548,217600000.0
2009-07-02 12:26:00,1.75485,1.755,1.75455,1.7547,238800000.0
2009-07-02 12:27:00,1.75465,1.7553,1.7546,1.75505,465400000.0
2009-07-02 12:28:00,1.75505,1.7553,1.7544,1.7546,455600000.0
2009-07-02 12:29:00,1.7547,1.75495,1.75425,1.7547,498600000.0
2009-07-02 12:30:00,1.75465,1.755,1.7544,1.75495,246000000.0
2009-07-02 12:31:00,1.75495,1.75495,1.7538,1.75425,285200000.0
2009-07-02 12:32:00,1.75415,1.7548,1.7539,1.75435,195600000.0
2009-07-02 12:33:00,1.7544,1.75495,1.75425,1.7545,160200000.0
2009-07-02 12:34:00,1.75445,1.75495,1.7542,1.7543,217000000.0
2009-07-02 12:35:00,1.7543,1.75465,1.75415,1.75435,107400000.0
2009-07-02 12:36:00,1.75425,1.75455,1.75385,1.75385,165800000.0
2009-07-02 12:37:00,1.75385,1.7553,1.75355,1.7549,348400000.0
2009-07-02 12:38:00,1.7547,1.7551,1.75455,1.75465,269800000.0
2009-07-02 12:39:00,1.7547,1.75485,1.7543,1.7544,209800000.0
2009-07-02 12:40:00,1.7547,1.75485,1.75465,1.75475,106200000.0
2009-07-02 12:41:00,1.7548,1.75485,1.7545,1.7547,98800000.0
2009-07-02 12:42:00,1.75455,1.75455,1.7542,1.7543,144000000.0
2009-07-02 12:43:00,1.7543,1.7544,1.7541,1.75425,105600000.0
2009-07-02 12:44:00,1.75425,1.7544,1.75405,1.7542,245600000.0
2009-07-02 12:45:00,1.75435,1.75435,1.7537,1.7541,333400000.0
2009-07-02 12:46:00,1.75405,1.75445,1.75405,1.75435,173200000.0
2009-07-02 12:47:00,1.7544,1.7548,1.75415,1.7542,253400000.0
2009-07-02 12:48:00,1.75425,1.75465,1.75415,1.75465,205600000.0
2009-07-02 12:49:00,1.75465,1.75465,1.75415,1.7544,152200000.0
2009-07-02 12:50:00,1.75445,1.7549,1.7544,1.75465,191400000.0
2009-07-02 12:51:00,1.75465,1.755,1.75445,1.75475,233000000.0
2009-07-02 12:52:00,1.7547,1.75515,1.7547,1.7547,302800000.0
2009-07-02 12:53:00,1.7547,1.75515,1.75465,1.75505,235000000.0
2009-07-02 12:54:00,1.75505,1.75505,1.75435,1.75435,248800000.0
2009-07-02 12:55:00,1.7543,1.7546,1.75415,1.75425,307200000.0
2009-07-02 12:56:00,1.75425,1.7545,1.75415,1.75445,194400000.0
2009-07-02 12:57:00,1.75445,1.75465,1.754,1.754,182600000.0
2009-07-02 12:58:00,1.754,1.75435,1.75385,1.75435,273000000.0
2009-07-02 12:59:00,1.75435,1.7547,1.75415,1.7546,307600000.0
2009-07-02 13:00:00,1.7547,1.7548,1.75365,1.75425,221600000.0
2009-07-02 13:01:00,1.75425,1.75435,1.7541,1.7542,232000000.0
2009-07-02 13:02:00,1.7539,1.7542,1.75355,1.7537,145800000.0
2009-07-02 13:03:00,1.7537,1.7543,1.7537,1.75405,86200000.0
2009-07-02 13:04:00,1.75395,1.75415,1.7539,1.7539,114600000.0
2009-07-02 13:05:00,1.7539,1.75445,1.75375,1.7539,126800000.0
2009-07-02 13:06:00,1.75375,1.7541,1.75335,1.754,151200000.0
2009-07-02 13:07:00,1.754,1.754,1.7534,1.75345,57200000.0
2009-07-02 13:08:00,1.7535,1.7536,1.7533,1.7534,59200000.0
2009-07-02 13:09:00,1.75355,1.7536,1.7532,1.7534,112400000.0
2009-07-02 13:10:00,1.75365,1.75375,1.753,1.753,144200000.0
2009-07-02 13:11:00,1.75305,1.75355,1.75265,1.75285,326600000.0
2009-07-02 13:12:00,1.75295,1.75325,1.75215,1.75275,291600000.0
2009-07-02 13:13:00,1.75295,1.75345,1.7525,1.7528,341000000.0
2009-07-02 13:14:00,1.7527,1.75285,1.7524,1.75275,302800000.0
2009-07-02 13:15:00,1.75275,1.7531,1.75235,1.75265,309600000.0
2009-07-02 13:16:00,1.7529,1.75335,1.7524,1.7525,274200000.0
2009-07-02 13:17:00,1.75255,1.75265,1.7521,1.75225,149000000.0
2009-07-02 13:18:00,1.7522,1.7525,1.75205,1.75245,94000000.0
2009-07-02 13:19:00,1.7523,1.75255,1.7521,1.75225,151000000.0
2009-07-02 13:20:00,1.75225,1.7528,1.75215,1.7528,122400000.0
2009-07-02 13:21:00,1.7529,1.7529,1.75215,1.75235,154000000.0
2009-07-02 13:22:00,1.7522,1.7528,1.75205,1.75265,162200000.0
2009-07-02 13:23:00,1.7526,1.7528,1.7524,1.75265,94000000.0
2009-07-02 13:24:00,1.75255,1.75265,1.7521,1.7521,233800000.0
2009-07-02 13:25:00,1.7521,1.7526,1.752,1.75255,182600000.0
2009-07-02 13:26:00,1.7526,1.753,1.75255,1.75275,171800000.0
2009-07-02 13:27:00,1.75265,1.7529,1.7526,1.7527,215800000.0
2009-07-02 13:28:00,1.7527,1.753,1.7525,1.753,184600000.0
2009-07-02 13:29:00,1.753,1.7531,1.7527,1.7527,225800000.0
2009-07-02 13:30:00,1.7527,1.75295,1.75265,1.7529,95800000.0
2009-07-02 13:31:00,1.75285,1.753,1.75265,1.753,122400000.0
2009-07-02 13:32:00,1.753,1.7531,1.7529,1.753,51200000.0
2009-07-02 13:33:00,1.753,1.7531,1.75255,1.75305,130800000.0
2009-07-02 13:34:00,1.753,1.7531,1.7525,1.753,96200000.0
2009-07-02 13:35:00,1.753,1.75315,1.753,1.75305,61800000.0
2009-07-02 13:36:00,1.753,1.7533,1.753,1.753,90200000.0
2009-07-02 13:37:00,1.753,1.7532,1.753,1.75315,64600000.0
2009-07-02 13:38:00,1.75315,1.7532,1.753,1.753,100000000.0
2009-07-02 13:39:00,1.753,1.75355,1.753,1.75355,143400000.0
2009-07-02 13:40:00,1.75315,1.7535,1.753,1.7531,186000000.0
2009-07-02 13:41:00,1.753,1.7532,1.753,1.753,180000000.0
2009-07-02 13:42:00,1.75305,1.7533,1.753,1.753,138400000.0
2009-07-02 13:43:00,1.753,1.75325,1.753,1.75315,197800000.0
2009-07-02 13:44:00,1.75315,1.75345,1.753,1.7531,228600000.0
2009-07-02 13:45:00,1.75305,1.7539,1.753,1.7534,237200000.0
2009-07-02 13:46:00,1.7534,1.75395,1.753,1.7532,221200000.0
2009-07-02 13:47:00,1.7531,1.75385,1.75295,1.75375,165200000.0
2009-07-02 13:48:00,1.75375,1.75415,1.7535,1.75365,188000000.0
2009-07-02 13:49:00,1.7537,1.7539,1.75295,1.75295,235600000.0
2009-07-02 13:50:00,1.75285,1.75315,1.7525,1.753,296800000.0
2009-07-02 13:51:00,1.75295,1.75315,1.75285,1.75305,108800000.0
2009-07-02 13:52:00,1.75375,1.7542,1.75315,1.7542,112900000.0
2009-07-02 13:53:00,1.7542,1.7545,1.75415,1.75415,60400000.0
2009-07-02 13:54:00,1.75425,1.75455,1.7541,1.75435,191200000.0
2009-07-02 13:55:00,1.7544,1.75465,1.7539,1.7543,193000000.0
2009-07-02 13:56:00,1.7543,1.7543,1.7537,1.75425,133200000.0
2009-07-02 13:57:00,1.75415,1.7546,1.75415,1.7544,87400000.0
2009-07-02 13:58:00,1.7544,1.75455,1.7544,1.7545,53000000.0
2009-07-02 13:59:00,1.7545,1.7545,1.7535,1.7537,95800000.0
2009-07-02 14:00:00,1.7537,1.7539,1.75345,1.7537,328000000.0
2009-07-02 14:01:00,1.75365,1.75415,1.75365,1.7541,194400000.0
2009-07-02 14:02:00,1.754,1.75435,1.7539,1.754,129600000.0
2009-07-02 14:03:00,1.754,1.75415,1.75395,1.754,50600000.0
2009-07-02 14:04:00,1.75395,1.75395,1.75355,1.75365,200600000.0
2009-07-02 14:05:00,1.75365,1.7538,1.7535,1.75375,217200000.0
2009-07-02 14:06:00,1.75385,1.7541,1.7537,1.75385,144000000.0
2009-07-02 14:07:00,1.75385,1.75415,1.75265,1.7527,197000000.0
2009-07-02 14:08:00,1.7527,1.7533,1.75255,1.75325,255200000.0
2009-07-02 14:09:00,1.75325,1.75335,1.75265,1.7531,276600000.0
2009-07-02 14:10:00,1.7531,1.75335,1.75235,1.75255,297600000.0
2009-07-02 14:11:00,1.7527,1.7528,1.75245,1.75265,180400000.0
2009-07-02 14:12:00,1.75265,1.75305,1.7522,1.75285,318600000.0
2009-07-02 14:13:00,1.75275,1.7529,1.75215,1.7528,281800000.0
2009-07-02 14:14:00,1.7529,1.75295,1.75225,1.75225,279000000.0
2009-07-02 14:15:00,1.75225,1.753,1.75225,1.7529,295600000.0
2009-07-02 14:16:00,1.75285,1.75415,1.75265,1.75355,382000000.0
2009-07-02 14:17:00,1.75365,1.7539,1.7529,1.7531,273000000.0
2009-07-02 14:18:00,1.75305,1.7535,1.75265,1.7527,222400000.0
2009-07-02 14:19:00,1.7527,1.7527,1.7517,1.75245,219800000.0
2009-07-02 14:20:00,1.75245,1.75285,1.7521,1.75275,255400000.0
2009-07-02 14:21:00,1.75265,1.75295,1.75205,1.75295,142000000.0
2009-07-02 14:22:00,1.75285,1.75295,1.7524,1.75265,151000000.0
2009-07-02 14:23:00,1.75275,1.75305,1.7513,1.7514,177600000.0
2009-07-02 14:24:00,1.7514,1.7514,1.75,1.75,228200000.0
2009-07-02 14:25:00,1.75,1.75055,1.7498,1.74985,169200000.0
2009-07-02 14:26:00,1.7499,1.75035,1.74945,1.75,207400000.0
2009-07-02 14:27:00,1.7501,1.7512,1.7499,1.751,189800000.0
2009-07-02 14:28:00,1.751,1.75145,1.7502,1.7503,250000000.0
2009-07-02 14:29:00,1.7503,1.7507,1.74925,1.7493,256800000.0
2009-07-02 14:30:00,1.7486,1.75615,1.7486,1.75495,237900000.0
2009-07-02 14:31:00,1.75515,1.7558,1.7544,1.7554,262000000.0
2009-07-02 14:32:00,1.7554,1.7556,1.75235,1.75355,271400000.0
2009-07-02 14:33:00,1.75355,1.7555,1.753,1.7547,272000000.0
2009-07-02 14:34:00,1.75475,1.75505,1.7536,1.7541,269600000.0
2009-07-02 14:35:00,1.7543,1.7547,1.75355,1.75405,224400000.0
2009-07-02 14:36:00,1.75405,1.7549,1.75365,1.75465,246600000.0
2009-07-02 14:37:00,1.7546,1.75505,1.75295,1.75345,251200000.0
2009-07-02 14:38:00,1.75335,1.7571,1.75335,1.7571,297400000.0
2009-07-02 14:39:00,1.7565,1.7571,1.7554,1.756,261600000.0
2009-07-02 14:40:00,1.75605,1.7576,1.7553,1.75715,268800000.0
2009-07-02 14:41:00,1.7574,1.7574,1.75575,1.75585,316000000.0
2009-07-02 14:42:00,1.75585,1.75595,1.755,1.7553,236600000.0
2009-07-02 14:43:00,1.7555,1.7555,1.7536,1.755,261900000.0
2009-07-02 14:44:00,1.75505,1.7568,1.7548,1.7565,271600000.0
2009-07-02 14:45:00,1.7565,1.75715,1.7562,1.75715,205800000.0
2009-07-02 14:46:00,1.7572,1.7579,1.75695,1.75775,286000000.0
2009-07-02 14:47:00,1.75775,1.75775,1.7564,1.75705,253600000.0
2009-07-02 14:48:00,1.75695,1.7594,1.75665,1.75925,258800000.0
2009-07-02 14:49:00,1.7593,1.75955,1.75815,1.7584,235800000.0
2009-07-02 14:50:00,1.7585,1.7586,1.758,1.75855,262000000.0
2009-07-02 14:51:00,1.75855,1.7594,1.75825,1.75925,178400000.0
2009-07-02 14:52:00,1.75915,1.76005,1.759,1.7593,257800000.0
2009-07-02 14:53:00,1.7593,1.7598,1.7589,1.7594,145600000.0
2009-07-02 14:54:00,1.75935,1.7597,1.7585,1.7587,208600000.0
2009-07-02 14:55:00,1.7589,1.7597,1.7585,1.75885,173000000.0
2009-07-02 14:56:00,1.75885,1.7591,1.75795,1.7587,203800000.0
2009-07-02 14:57:00,1.7587,1.75935,1.7585,1.7588,173000000.0
2009-07-02 14:58:00,1.75875,1.75905,1.7582,1.75835,262200000.0
2009-07-02 14:59:00,1.75835,1.75835,1.7575,1.7575,283000000.0
2009-07-02 15:00:00,1.7576,1.7583,1.75755,1.7582,262800000.0
2009-07-02 15:01:00,1.75815,1.7586,1.75795,1.7585,246000000.0
2009-07-02 15:02:00,1.7586,1.7588,1.758,1.7587,253400000.0
2009-07-02 15:03:00,1.7585,1.75925,1.75825,1.75905,198600000.0
2009-07-02 15:04:00,1.75895,1.76015,1.7588,1.7601,220600000.0
2009-07-02 15:05:00,1.7601,1.7606,1.7598,1.7604,208000000.0
2009-07-02 15:06:00,1.7605,1.76215,1.7603,1.7617,185600000.0
2009-07-02 15:07:00,1.76165,1.7619,1.76065,1.7615,166600000.0
2009-07-02 15:08:00,1.7612,1.7613,1.7607,1.7612,200400000.0
2009-07-02 15:09:00,1.7612,1.7613,1.7606,1.76075,288000000.0
2009-07-02 15:10:00,1.7607,1.76075,1.7596,1.75975,255600000.0
2009-07-02 15:11:00,1.75975,1.7613,1.75975,1.7609,232800000.0
2009-07-02 15:12:00,1.76085,1.76105,1.7597,1.7606,155400000.0
2009-07-02 15:13:00,1.7606,1.76085,1.7597,1.7597,250600000.0
2009-07-02 15:14:00,1.75965,1.76055,1.75965,1.75995,148000000.0
2009-07-02 15:15:00,1.7598,1.7608,1.7598,1.76015,248400000.0
2009-07-02 15:16:00,1.7601,1.7605,1.75965,1.7599,164200000.0
2009-07-02 15:17:00,1.75965,1.7602,1.75955,1.7598,175800000.0
2009-07-02 15:18:00,1.7598,1.7603,1.7597,1.76005,135800000.0
2009-07-02 15:19:00,1.76015,1.7603,1.7593,1.7593,164200000.0
2009-07-02 15:20:00,1.75935,1.75995,1.75915,1.7595,189400000.0
2009-07-02 15:21:00,1.7595,1.7595,1.7588,1.759,213800000.0
2009-07-02 15:22:00,1.75905,1.75905,1.75845,1.75855,170400000.0
2009-07-02 15:23:00,1.7585,1.75915,1.7585,1.7589,186000000.0
2009-07-02 15:24:00,1.7589,1.75905,1.7584,1.759,165800000.0
2009-07-02 15:25:00,1.75895,1.7597,1.75875,1.7597,204400000.0
2009-07-02 15:26:00,1.7597,1.76015,1.7596,1.7597,261200000.0
2009-07-02 15:27:00,1.7597,1.7599,1.7594,1.75955,124200000.0
2009-07-02 15:28:00,1.75945,1.76045,1.7593,1.76,186200000.0
2009-07-02 15:29:00,1.76,1.7601,1.75935,1.7594,229200000.0
2009-07-02 15:30:00,1.7594,1.7601,1.7593,1.7599,222000000.0
2009-07-02 15:31:00,1.7599,1.76,1.75935,1.75945,161000000.0
2009-07-02 15:32:00,1.75945,1.76045,1.7588,1.7604,262800000.0
2009-07-02 15:33:00,1.76055,1.7617,1.76055,1.7617,205400000.0
2009-07-02 15:34:00,1.7613,1.76195,1.76085,1.76105,242000000.0
2009-07-02 15:35:00,1.76115,1.7614,1.7602,1.7604,357000000.0
2009-07-02 15:36:00,1.76035,1.76125,1.76035,1.76085,162000000.0
2009-07-02 15:37:00,1.76095,1.76115,1.76005,1.7605,158400000.0
2009-07-02 15:38:00,1.7606,1.7622,1.7606,1.762,177800000.0
2009-07-02 15:39:00,1.762,1.76275,1.7616,1.76255,222200000.0
2009-07-02 15:40:00,1.76255,1.7661,1.7625,1.7649,289800000.0
2009-07-02 15:41:00,1.7649,1.765,1.76445,1.7649,206400000.0
2009-07-02 15:42:00,1.7648,1.7648,1.763,1.76345,234400000.0
2009-07-02 15:43:00,1.7631,1.76345,1.7623,1.7623,244000000.0
2009-07-02 15:44:00,1.7623,1.76295,1.7619,1.7628,221400000.0
2009-07-02 15:45:00,1.7628,1.7639,1.7628,1.76385,254600000.0
2009-07-02 15:46:00,1.76385,1.76385,1.7631,1.7633,230200000.0
2009-07-02 15:47:00,1.76335,1.7635,1.7629,1.76305,258400000.0
2009-07-02 15:48:00,1.76305,1.7632,1.76255,1.7631,203200000.0
2009-07-02 15:49:00,1.7631,1.7638,1.76275,1.7629,225000000.0
2009-07-02 15:50:00,1.76225,1.76335,1.76225,1.7629,222400000.0
2009-07-02 15:51:00,1.7629,1.7643,1.76285,1.76405,277200000.0
2009-07-02 15:52:00,1.76415,1.76535,1.76415,1.76535,284400000.0
2009-07-02 15:53:00,1.7654,1.76545,1.7645,1.76475,223400000.0
2009-07-02 15:54:00,1.76485,1.765,1.76425,1.76435,229400000.0
2009-07-02 15:55:00,1.76445,1.7649,1.76395,1.7641,183800000.0
2009-07-02 15:56:00,1.76405,1.76425,1.7634,1.7636,281000000.0
2009-07-02 15:57:00,1.76355,1.76365,1.76275,1.7629,260800000.0
2009-07-02 15:58:00,1.76295,1.76365,1.76225,1.76245,222800000.0
2009-07-02 15:59:00,1.7626,1.763,1.76215,1.76235,227000000.0
2009-07-02 16:00:00,1.76235,1.7626,1.76115,1.7613,254000000.0
2009-07-02 16:01:00,1.76135,1.7617,1.7609,1.7612,212400000.0
2009-07-02 16:02:00,1.76125,1.7616,1.76075,1.7616,207200000.0
2009-07-02 16:03:00,1.7616,1.7617,1.761,1.76115,231400000.0
2009-07-02 16:04:00,1.76115,1.762,1.7611,1.76135,226200000.0
2009-07-02 16:05:00,1.7615,1.7623,1.7613,1.7621,284600000.0
2009-07-02 16:06:00,1.76205,1.76295,1.76195,1.7628,181200000.0
2009-07-02 16:07:00,1.7627,1.76335,1.7625,1.76265,306200000.0
2009-07-02 16:08:00,1.76265,1.7631,1.76255,1.76265,309000000.0
2009-07-02 16:09:00,1.76265,1.7632,1.7625,1.763,232200000.0
2009-07-02 16:10:00,1.76295,1.7632,1.7626,1.763,235400000.0
2009-07-02 16:11:00,1.763,1.7632,1.7626,1.76295,226200000.0
2009-07-02 16:12:00,1.76295,1.7635,1.7627,1.7634,207600000.0
2009-07-02 16:13:00,1.76335,1.7634,1.7625,1.76275,279200000.0
2009-07-02 16:14:00,1.763,1.76315,1.7625,1.7627,217400000.0
2009-07-02 16:15:00,1.7626,1.7626,1.7617,1.76205,237000000.0
2009-07-02 16:16:00,1.76195,1.7623,1.76115,1.76145,266200000.0
2009-07-02 16:17:00,1.76145,1.7617,1.76125,1.76155,201400000.0
2009-07-02 16:18:00,1.7615,1.76185,1.7613,1.7614,202400000.0
2009-07-02 16:19:00,1.7614,1.76215,1.76115,1.7618,235000000.0
2009-07-02 16:20:00,1.7617,1.7627,1.7617,1.7626,212800000.0
2009-07-02 16:21:00,1.7626,1.76265,1.76185,1.76185,172400000.0
2009-07-02 16:22:00,1.7618,1.762,1.76145,1.76195,141600000.0
2009-07-02 16:23:00,1.76205,1.76235,1.7616,1.7622,267600000.0
2009-07-02 16:24:00,1.7622,1.76265,1.76205,1.7622,229200000.0
2009-07-02 16:25:00,1.7621,1.7624,1.76145,1.76175,210000000.0
2009-07-02 16:26:00,1.7617,1.76175,1.76075,1.76085,248600000.0
2009-07-02 16:27:00,1.76085,1.76195,1.7607,1.76185,190200000.0
2009-07-02 16:28:00,1.7618,1.7623,1.7618,1.76195,203800000.0
2009-07-02 16:29:00,1.76215,1.7623,1.76115,1.76115,168000000.0
2009-07-02 16:30:00,1.7612,1.76195,1.76105,1.76165,251000000.0
2009-07-02 16:31:00,1.7616,1.76195,1.76115,1.7615,339600000.0
2009-07-02 16:32:00,1.76155,1.7617,1.76065,1.76085,170200000.0
2009-07-02 16:33:00,1.7608,1.7613,1.76045,1.76055,244000000.0
2009-07-02 16:34:00,1.76055,1.76065,1.75995,1.76015,339800000.0
2009-07-02 16:35:00,1.7602,1.7602,1.7589,1.75905,259400000.0
2009-07-02 16:36:00,1.759,1.7599,1.75835,1.7598,225000000.0
2009-07-02 16:37:00,1.7598,1.7605,1.75965,1.7603,170400000.0
2009-07-02 16:38:00,1.7603,1.76085,1.7602,1.76075,191600000.0
2009-07-02 16:39:00,1.76085,1.76115,1.7605,1.7609,205800000.0
2009-07-02 16:40:00,1.76095,1.7613,1.76085,1.7612,239800000.0
2009-07-02 16:41:00,1.7612,1.7618,1.7612,1.76165,190800000.0
2009-07-02 16:42:00,1.7617,1.7619,1.7613,1.7617,189400000.0
2009-07-02 16:43:00,1.76175,1.7625,1.7616,1.7623,215400000.0
2009-07-02 16:44:00,1.7622,1.76265,1.76185,1.762,230000000.0
2009-07-02 16:45:00,1.76225,1.76245,1.76185,1.76185,278400000.0
2009-07-02 16:46:00,1.7619,1.7624,1.76175,1.76205,270000000.0
2009-07-02 16:47:00,1.762,1.76215,1.7614,1.76145,186800000.0
2009-07-02 16:48:00,1.76125,1.7614,1.7607,1.76115,240400000.0
2009-07-02 16:49:00,1.761,1.7612,1.76075,1.7608,189400000.0
2009-07-02 16:50:00,1.7608,1.7613,1.76065,1.76115,184200000.0
2009-07-02 16:51:00,1.7611,1.7614,1.7609,1.76095,275200000.0
2009-07-02 16:52:00,1.7611,1.7613,1.76045,1.7608,225200000.0
2009-07-02 16:53:00,1.7606,1.76095,1.7603,1.7608,213600000.0
2009-07-02 16:54:00,1.7607,1.76125,1.7606,1.7607,243800000.0
2009-07-02 16:55:00,1.7607,1.7612,1.7604,1.76085,290000000.0
2009-07-02 16:56:00,1.76085,1.761,1.76035,1.7607,220300000.0
2009-07-02 16:57:00,1.7607,1.76135,1.7606,1.76085,334400000.0
2009-07-02 16:58:00,1.7608,1.76205,1.76075,1.762,317400000.0
2009-07-02 16:59:00,1.76205,1.76305,1.762,1.7624,325800000.0
2009-07-02 17:00:00,1.7624,1.7624,1.76095,1.76115,275400000.0
2009-07-02 17:01:00,1.76115,1.76125,1.76065,1.761,192600000.0
2009-07-02 17:02:00,1.7608,1.7616,1.76075,1.7611,210000000.0
2009-07-02 17:03:00,1.76095,1.76125,1.76065,1.76065,266400000.0
2009-07-02 17:04:00,1.76065,1.7617,1.76065,1.7613,164400000.0
2009-07-02 17:05:00,1.76125,1.7615,1.7609,1.76105,142200000.0
2009-07-02 17:06:00,1.7611,1.7614,1.76085,1.76095,182800000.0
2009-07-02 17:07:00,1.76105,1.7616,1.76105,1.7613,353200000.0
2009-07-02 17:08:00,1.76145,1.76165,1.7611,1.7614,255800000.0
2009-07-02 17:09:00,1.7614,1.76155,1.761,1.76105,341400000.0
2009-07-02 17:10:00,1.7611,1.76155,1.761,1.76155,263000000.0
2009-07-02 17:11:00,1.76155,1.7621,1.76145,1.76195,319600000.0
2009-07-02 17:12:00,1.7621,1.76215,1.7618,1.76205,243600000.0
2009-07-02 17:13:00,1.76205,1.7622,1.76185,1.76205,223600000.0
2009-07-02 17:14:00,1.7621,1.7623,1.76175,1.76175,188800000.0
2009-07-02 17:15:00,1.76165,1.7618,1.7612,1.76155,237800000.0
2009-07-02 17:16:00,1.76135,1.7618,1.76095,1.7613,269600000.0
2009-07-02 17:17:00,1.76125,1.76125,1.7606,1.76095,285400000.0
2009-07-02 17:18:00,1.76085,1.761,1.76,1.76025,281200000.0
2009-07-02 17:19:00,1.7601,1.7603,1.75935,1.75995,279000000.0
2009-07-02 17:20:00,1.76015,1.76075,1.76005,1.76055,272000000.0
2009-07-02 17:21:00,1.76065,1.76065,1.75925,1.75965,315600000.0
2009-07-02 17:22:00,1.75975,1.7601,1.75955,1.76,277600000.0
2009-07-02 17:23:00,1.76005,1.76015,1.7595,1.7595,300800000.0
2009-07-02 17:24:00,1.75955,1.7602,1.75955,1.76015,249600000.0
2009-07-02 17:25:00,1.76,1.7605,1.7598,1.76025,199800000.0
2009-07-02 17:26:00,1.76035,1.76065,1.7602,1.76035,310800000.0
2009-07-02 17:27:00,1.76045,1.76045,1.7596,1.7598,250200000.0
2009-07-02 17:28:00,1.7598,1.76025,1.75965,1.7599,310600000.0
2009-07-02 17:29:00,1.76005,1.76045,1.7595,1.7602,405600000.0
2009-07-02 17:30:00,1.7604,1.761,1.76015,1.76055,374800000.0
2009-07-02 17:31:00,1.76065,1.7613,1.7604,1.76055,326600000.0
2009-07-02 17:32:00,1.76055,1.76095,1.7601,1.76095,380000000.0
2009-07-02 17:33:00,1.76095,1.761,1.76055,1.7608,354600000.0
2009-07-02 17:34:00,1.7608,1.76165,1.76075,1.761,263400000.0
2009-07-02 17:35:00,1.76105,1.7619,1.76095,1.76145,223000000.0
2009-07-02 17:36:00,1.7613,1.76175,1.76115,1.76175,186800000.0
2009-07-02 17:37:00,1.7617,1.76225,1.76155,1.7617,221600000.0
2009-07-02 17:38:00,1.7617,1.7617,1.7606,1.7606,216200000.0
2009-07-02 17:39:00,1.7605,1.761,1.76025,1.7605,144800000.0
2009-07-02 17:40:00,1.7605,1.7611,1.7604,1.76095,214200000.0
2009-07-02 17:41:00,1.7609,1.76125,1.7608,1.7612,127600000.0
2009-07-02 17:42:00,1.7612,1.7619,1.76115,1.7616,210200000.0
2009-07-02 17:43:00,1.7616,1.7616,1.76115,1.7613,127600000.0
2009-07-02 17:44:00,1.7613,1.7619,1.7612,1.7615,177400000.0
2009-07-02 17:45:00,1.76155,1.76235,1.7611,1.7618,189400000.0
2009-07-02 17:46:00,1.7619,1.76235,1.7616,1.76205,197400000.0
2009-07-02 17:47:00,1.76205,1.7623,1.7615,1.7617,174000000.0
2009-07-02 17:48:00,1.76165,1.76235,1.7616,1.7621,204400000.0
2009-07-02 17:49:00,1.7621,1.76275,1.76195,1.7622,179400000.0
2009-07-02 17:50:00,1.7622,1.76245,1.76155,1.76175,222200000.0
2009-07-02 17:51:00,1.7617,1.7629,1.76145,1.7629,261000000.0
2009-07-02 17:52:00,1.7629,1.7639,1.7628,1.76365,212400000.0
2009-07-02 17:53:00,1.76365,1.76375,1.7632,1.7635,156400000.0
2009-07-02 17:54:00,1.7635,1.7635,1.76245,1.7625,228000000.0
2009-07-02 17:55:00,1.76255,1.7627,1.76205,1.76215,163200000.0
2009-07-02 17:56:00,1.76205,1.76265,1.7615,1.76245,185000000.0
2009-07-02 17:57:00,1.76245,1.7627,1.76205,1.7624,172700000.0
2009-07-02 17:58:00,1.76245,1.76305,1.76245,1.76305,106000000.0
2009-07-02 17:59:00,1.76305,1.7636,1.763,1.7636,121400000.0
2009-07-02 18:00:00,1.7635,1.76465,1.7635,1.76455,102000000.0
2009-07-02 18:01:00,1.7646,1.76465,1.7628,1.7631,144600000.0
2009-07-02 18:02:00,1.7631,1.76345,1.76305,1.76305,106200000.0
2009-07-02 18:03:00,1.7631,1.76395,1.76285,1.76375,173000000.0
2009-07-02 18:04:00,1.76375,1.7639,1.76345,1.76375,248200000.0
2009-07-02 18:05:00,1.76375,1.7639,1.76325,1.7637,74200000.0
2009-07-02 18:06:00,1.7636,1.76375,1.7628,1.7628,121000000.0
2009-07-02 18:07:00,1.76295,1.763,1.7624,1.7625,163400000.0
2009-07-02 18:08:00,1.76255,1.76345,1.7625,1.7632,98600000.0
2009-07-02 18:09:00,1.76315,1.7635,1.7627,1.76275,133000000.0
2009-07-02 18:10:00,1.7629,1.76325,1.76275,1.76285,99600000.0
2009-07-02 18:11:00,1.7628,1.7629,1.76225,1.76245,146000000.0
2009-07-02 18:12:00,1.76245,1.76305,1.7623,1.7624,123000000.0
2009-07-02 18:13:00,1.7625,1.7629,1.7623,1.7629,127800000.0
2009-07-02 18:14:00,1.76285,1.7631,1.76245,1.7627,127600000.0
2009-07-02 18:15:00,1.7628,1.763,1.7619,1.76245,134400000.0
2009-07-02 18:16:00,1.7624,1.7625,1.7622,1.7624,103400000.0
2009-07-02 18:17:00,1.7624,1.7625,1.7622,1.7622,143600000.0
2009-07-02 18:18:00,1.7622,1.7625,1.7621,1.7624,118200000.0
2009-07-02 18:19:00,1.76245,1.76305,1.76245,1.763,65200000.0
2009-07-02 18:20:00,1.763,1.76305,1.76275,1.7629,60600000.0
2009-07-02 18:21:00,1.7628,1.7632,1.7628,1.7632,97800000.0
2009-07-02 18:22:00,1.76315,1.76315,1.76265,1.76275,80400000.0
2009-07-02 18:23:00,1.7627,1.76285,1.76255,1.7626,100400000.0
2009-07-02 18:24:00,1.7626,1.7628,1.7625,1.76275,62200000.0
2009-07-02 18:25:00,1.76275,1.7629,1.76195,1.7623,154200000.0
2009-07-02 18:26:00,1.7623,1.76255,1.76185,1.76245,196000000.0
2009-07-02 18:27:00,1.76235,1.76275,1.76235,1.7626,166200000.0
2009-07-02 18:28:00,1.7626,1.76275,1.76245,1.76255,146200000.0
2009-07-02 18:29:00,1.76255,1.7626,1.76235,1.7625,98400000.0
2009-07-02 18:30:00,1.76245,1.76245,1.762,1.76205,151600000.0
2009-07-02 18:31:00,1.76215,1.76225,1.762,1.762,45600000.0
2009-07-02 18:32:00,1.762,1.76235,1.76175,1.762,161400000.0
2009-07-02 18:33:00,1.7619,1.76235,1.7616,1.7616,166800000.0
2009-07-02 18:34:00,1.7616,1.7621,1.7615,1.76205,111800000.0
2009-07-02 18:35:00,1.76195,1.7621,1.7616,1.7616,126800000.0
2009-07-02 18:36:00,1.7618,1.762,1.7616,1.7619,107800000.0
2009-07-02 18:37:00,1.7619,1.762,1.76165,1.7619,100200000.0
2009-07-02 18:38:00,1.762,1.76245,1.7617,1.7617,138200000.0
2009-07-02 18:39:00,1.7617,1.76195,1.76155,1.7617,155800000.0
2009-07-02 18:40:00,1.7617,1.76175,1.76115,1.76135,74800000.0
2009-07-02 18:41:00,1.76145,1.76205,1.76115,1.7618,277000000.0
2009-07-02 18:42:00,1.76185,1.76185,1.76145,1.76155,134400000.0
2009-07-02 18:43:00,1.76155,1.76185,1.7604,1.7604,122200000.0
2009-07-02 18:44:00,1.7604,1.76045,1.75955,1.75955,207200000.0
2009-07-02 18:45:00,1.75955,1.7597,1.7595,1.7597,77000000.0
2009-07-02 18:46:00,1.7597,1.75995,1.7596,1.75995,61400000.0
2009-07-02 18:47:00,1.75995,1.7601,1.75955,1.7598,155400000.0
2009-07-02 18:48:00,1.7598,1.7602,1.7597,1.7601,40600000.0
2009-07-02 18:49:00,1.7601,1.76025,1.75985,1.76015,77000000.0
2009-07-02 18:50:00,1.76005,1.76045,1.75975,1.76045,89600000.0
2009-07-02 18:51:00,1.7604,1.76065,1.76035,1.76065,48200000.0
2009-07-02 18:52:00,1.7605,1.76155,1.7605,1.76155,104800000.0
2009-07-02 18:53:00,1.76155,1.76185,1.76155,1.7616,23800000.0
2009-07-02 18:54:00,1.7617,1.7618,1.76145,1.7617,70600000.0
2009-07-02 18:55:00,1.7617,1.76235,1.7617,1.7623,79600000.0
2009-07-02 18:56:00,1.7623,1.76235,1.7617,1.76195,155400000.0
2009-07-02 18:57:00,1.76195,1.76265,1.76195,1.7624,157400000.0
2009-07-02 18:58:00,1.7624,1.76255,1.76225,1.76235,51200000.0
2009-07-02 18:59:00,1.7625,1.76265,1.7623,1.76265,172600000.0
2009-07-02 19:00:00,1.7626,1.7626,1.762,1.762,98200000.0
2009-07-02 19:01:00,1.7621,1.76225,1.7619,1.7619,67600000.0
2009-07-02 19:02:00,1.76195,1.76195,1.76185,1.76195,10200000.0
2009-07-02 19:03:00,1.76215,1.76245,1.76205,1.76245,60000000.0
2009-07-02 19:04:00,1.7624,1.7624,1.76205,1.76215,81800000.0
2009-07-02 19:05:00,1.76215,1.7624,1.762,1.7623,100600000.0
2009-07-02 19:06:00,1.76225,1.7626,1.7622,1.7626,158000000.0
2009-07-02 19:07:00,1.76245,1.76305,1.76245,1.7629,178800000.0
2009-07-02 19:08:00,1.76285,1.76335,1.76285,1.763,193600000.0
2009-07-02 19:09:00,1.763,1.76305,1.7627,1.76275,134000000.0
2009-07-02 19:10:00,1.76285,1.76345,1.76275,1.76345,80400000.0
2009-07-02 19:11:00,1.7636,1.7638,1.7633,1.76355,138200000.0
2009-07-02 19:12:00,1.76355,1.7639,1.7634,1.7636,91600000.0
2009-07-02 19:13:00,1.7637,1.7637,1.7635,1.76365,20600000.0
2009-07-02 19:14:00,1.76355,1.76365,1.7631,1.76315,90800000.0
2009-07-02 19:15:00,1.7632,1.7632,1.7627,1.76275,63000000.0
2009-07-02 19:16:00,1.7628,1.76295,1.7628,1.7629,18800000.0
2009-07-02 19:17:00,1.76285,1.76305,1.7628,1.7629,48400000.0
2009-07-02 19:18:00,1.7629,1.7631,1.76265,1.76295,86600000.0
2009-07-02 19:19:00,1.7629,1.76305,1.76255,1.76285,64800000.0
2009-07-02 19:20:00,1.76275,1.763,1.76265,1.7627,65200000.0
2009-07-02 19:21:00,1.76275,1.7631,1.76275,1.76295,70200000.0
2009-07-02 19:22:00,1.76295,1.76325,1.76295,1.763,55400000.0
2009-07-02 19:23:00,1.76305,1.76355,1.76305,1.76345,37000000.0
2009-07-02 19:24:00,1.7632,1.76345,1.76305,1.76325,45000000.0
2009-07-02 19:25:00,1.7633,1.7634,1.76305,1.7632,40200000.0
2009-07-02 19:26:00,1.76325,1.76325,1.7629,1.7632,64400000.0
2009-07-02 19:27:00,1.76325,1.7635,1.7631,1.76325,67200000.0
2009-07-02 19:28:00,1.76325,1.76475,1.76315,1.76435,139800000.0
2009-07-02 19:29:00,1.76445,1.76475,1.7643,1.76465,49600000.0
2009-07-02 19:30:00,1.76465,1.76515,1.76465,1.76505,78800000.0
2009-07-02 19:31:00,1.76515,1.76565,1.76495,1.76515,89400000.0
2009-07-02 19:32:00,1.76525,1.76535,1.76485,1.76515,117700000.0
2009-07-02 19:33:00,1.76495,1.7651,1.7647,1.765,27800000.0
2009-07-02 19:34:00,1.76485,1.765,1.76405,1.7642,78400000.0
2009-07-02 19:35:00,1.76425,1.7648,1.7642,1.76435,127800000.0
2009-07-02 19:36:00,1.7645,1.7649,1.76425,1.7643,158000000.0
2009-07-02 19:37:00,1.7643,1.76445,1.764,1.7644,91200000.0
2009-07-02 19:38:00,1.7644,1.7644,1.76415,1.76415,27000000.0
2009-07-02 19:39:00,1.7641,1.76465,1.76395,1.76405,90000000.0
2009-07-02 19:40:00,1.76405,1.7645,1.7639,1.76405,120800000.0
2009-07-02 19:41:00,1.764,1.7641,1.7635,1.76365,115400000.0
2009-07-02 19:42:00,1.7639,1.76395,1.76335,1.76375,136000000.0
2009-07-02 19:43:00,1.76375,1.7641,1.76345,1.76365,92000000.0
2009-07-02 19:44:00,1.7637,1.7641,1.7636,1.7641,60800000.0
2009-07-02 19:45:00,1.7641,1.7647,1.7637,1.7638,310400000.0
2009-07-02 19:46:00,1.76395,1.76435,1.7635,1.76405,275000000.0
2009-07-02 19:47:00,1.76405,1.7642,1.7638,1.76415,85200000.0
2009-07-02 19:48:00,1.7642,1.7645,1.76345,1.76345,151200000.0
2009-07-02 19:49:00,1.7634,1.76385,1.7634,1.76385,131400000.0
2009-07-02 19:50:00,1.76385,1.7641,1.76345,1.76375,136600000.0
2009-07-02 19:51:00,1.7637,1.764,1.7636,1.76375,175200000.0
2009-07-02 19:52:00,1.7638,1.76475,1.7638,1.76445,124600000.0
2009-07-02 19:53:00,1.7644,1.76475,1.7637,1.76375,244400000.0
2009-07-02 19:54:00,1.7638,1.76385,1.76345,1.7637,154600000.0
2009-07-02 19:55:00,1.7637,1.7644,1.7637,1.76435,151800000.0
2009-07-02 19:56:00,1.76435,1.7649,1.7642,1.7645,84000000.0
2009-07-02 19:57:00,1.7645,1.7645,1.7641,1.7641,153800000.0
2009-07-02 19:58:00,1.76425,1.76455,1.764,1.76415,82800000.0
2009-07-02 19:59:00,1.764,1.7644,1.76385,1.7643,35000000.0
2009-07-02 20:00:00,1.7642,1.7643,1.7639,1.7641,52600000.0
2009-07-02 20:01:00,1.76415,1.76415,1.7639,1.7639,123600000.0
2009-07-02 20:02:00,1.764,1.76405,1.7637,1.7638,94200000.0
2009-07-02 20:03:00,1.7638,1.764,1.7634,1.76375,103800000.0
2009-07-02 20:04:00,1.7637,1.76395,1.7637,1.76385,55200000.0
2009-07-02 20:05:00,1.76385,1.7639,1.7631,1.7634,136800000.0
2009-07-02 20:06:00,1.76335,1.76355,1.7631,1.76325,116600000.0
2009-07-02 20:07:00,1.76325,1.7635,1.7631,1.7632,58200000.0
2009-07-02 20:08:00,1.76325,1.76355,1.763,1.7632,99800000.0
2009-07-02 20:09:00,1.7632,1.76365,1.76315,1.76365,66600000.0
2009-07-02 20:10:00,1.76375,1.7641,1.76325,1.7638,113000000.0
2009-07-02 20:11:00,1.76385,1.7645,1.7638,1.76415,55800000.0
2009-07-02 20:12:00,1.76415,1.76425,1.76395,1.7641,35200000.0
2009-07-02 20:13:00,1.76395,1.76395,1.7635,1.76385,98200000.0
2009-07-02 20:14:00,1.76385,1.76445,1.76375,1.76435,133700000.0
2009-07-02 20:15:00,1.76425,1.76435,1.76325,1.7635,153600000.0
2009-07-02 20:16:00,1.76355,1.76355,1.76305,1.76315,81600000.0
2009-07-02 20:17:00,1.76315,1.76345,1.76295,1.76305,63800000.0
2009-07-02 20:18:00,1.7632,1.7637,1.7631,1.76325,53600000.0
2009-07-02 20:19:00,1.7631,1.76375,1.76305,1.76365,95600000.0
2009-07-02 20:20:00,1.76365,1.76375,1.7633,1.76335,58200000.0
2009-07-02 20:21:00,1.7633,1.76365,1.7632,1.7635,65800000.0
2009-07-02 20:22:00,1.76345,1.7637,1.76235,1.763,80800000.0
2009-07-02 20:23:00,1.763,1.76355,1.763,1.7633,41400000.0
2009-07-02 20:24:00,1.7633,1.76335,1.76255,1.76255,35000000.0
2009-07-02 20:25:00,1.76255,1.76335,1.76255,1.76335,48600000.0
2009-07-02 20:26:00,1.76325,1.76375,1.76305,1.7634,100400000.0
2009-07-02 20:27:00,1.7634,1.7634,1.76295,1.76315,39000000.0
2009-07-02 20:28:00,1.76315,1.76375,1.76315,1.7636,12400000.0
2009-07-02 20:29:00,1.7636,1.7637,1.76345,1.76355,40600000.0
2009-07-02 20:30:00,1.76355,1.7637,1.76255,1.76275,90400000.0
2009-07-02 20:31:00,1.76275,1.7628,1.7624,1.7625,93800000.0
2009-07-02 20:32:00,1.76255,1.7628,1.7619,1.7619,91400000.0
2009-07-02 20:33:00,1.7619,1.7621,1.76175,1.7618,117600000.0
2009-07-02 20:34:00,1.76175,1.762,1.7616,1.7618,70600000.0
2009-07-02 20:35:00,1.7619,1.762,1.7612,1.7614,105400000.0
2009-07-02 20:36:00,1.7614,1.7617,1.7614,1.7617,32600000.0
2009-07-02 20:37:00,1.7616,1.7616,1.7614,1.7614,42800000.0
2009-07-02 20:38:00,1.7614,1.7618,1.76115,1.7617,47400000.0
2009-07-02 20:39:00,1.76165,1.7621,1.7616,1.7619,67000000.0
2009-07-02 20:40:00,1.76195,1.76195,1.76165,1.76165,41400000.0
2009-07-02 20:41:00,1.76165,1.76165,1.76155,1.7616,21600000.0
2009-07-02 20:42:00,1.7614,1.7617,1.76115,1.76135,69600000.0
2009-07-02 20:43:00,1.7613,1.76165,1.7613,1.76145,65600000.0
2009-07-02 20:44:00,1.7616,1.7618,1.7615,1.7617,37800000.0
2009-07-02 20:45:00,1.76175,1.76175,1.76165,1.76165,22000000.0
2009-07-02 20:46:00,1.7616,1.76185,1.76145,1.76155,93000000.0
2009-07-02 20:47:00,1.76165,1.762,1.76155,1.762,35600000.0
2009-07-02 20:48:00,1.7621,1.7623,1.76175,1.7619,70800000.0
2009-07-02 20:49:00,1.76195,1.76225,1.7614,1.76225,59200000.0
2009-07-02 20:50:00,1.76225,1.7624,1.7621,1.76235,68400000.0
2009-07-02 20:51:00,1.76235,1.7629,1.76225,1.76285,74000000.0
2009-07-02 20:52:00,1.76285,1.763,1.76285,1.76295,26600000.0
2009-07-02 20:53:00,1.7631,1.76315,1.763,1.763,23200000.0
2009-07-02 20:54:00,1.76305,1.7635,1.76305,1.76315,72000000.0
2009-07-02 20:55:00,1.76315,1.76315,1.76275,1.76305,82600000.0
2009-07-02 20:56:00,1.7631,1.76325,1.76285,1.7632,67800000.0
2009-07-02 20:57:00,1.7631,1.76345,1.7631,1.7634,47600000.0
2009-07-02 20:58:00,1.76335,1.76335,1.76315,1.7632,60000000.0
2009-07-02 20:59:00,1.7632,1.7632,1.7627,1.76285,186000000.0
2009-07-02 21:00:00,1.76285,1.76285,1.76255,1.76265,155600000.0
2009-07-02 21:01:00,1.76275,1.76275,1.76245,1.76245,114200000.0
2009-07-02 21:02:00,1.7624,1.7625,1.76235,1.7624,98800000.0
2009-07-02 21:03:00,1.76235,1.7625,1.7622,1.76225,216200000.0
2009-07-02 21:04:00,1.7624,1.76245,1.76215,1.7624,130800000.0
2009-07-02 21:05:00,1.7624,1.76245,1.7623,1.76245,28600000.0
2009-07-02 21:06:00,1.76245,1.7629,1.7623,1.7626,109000000.0
2009-07-02 21:07:00,1.76255,1.7626,1.76245,1.7626,28000000.0
2009-07-02 21:08:00,1.7626,1.7626,1.7622,1.7623,162400000.0
2009-07-02 21:09:00,1.76235,1.76245,1.7619,1.7622,114400000.0
2009-07-02 21:10:00,1.7622,1.7624,1.7621,1.76225,87400000.0
2009-07-02 21:11:00,1.7623,1.76265,1.7622,1.76245,158800000.0
2009-07-02 21:12:00,1.76245,1.76255,1.76225,1.76225,75800000.0
2009-07-02 21:13:00,1.76225,1.76245,1.76225,1.76235,22200000.0
2009-07-02 21:14:00,1.76235,1.76245,1.762,1.76205,117600000.0
2009-07-02 21:15:00,1.762,1.76205,1.76185,1.76195,72200000.0
2009-07-02 21:16:00,1.76195,1.76195,1.7616,1.76165,145800000.0
2009-07-02 21:17:00,1.76165,1.7618,1.7615,1.76165,75400000.0
2009-07-02 21:18:00,1.76165,1.76185,1.7616,1.76185,55800000.0
2009-07-02 21:19:00,1.76165,1.76185,1.76165,1.7617,67200000.0
2009-07-02 21:20:00,1.76175,1.76195,1.7617,1.76195,45600000.0
2009-07-02 21:21:00,1.76205,1.76215,1.7619,1.76195,62800000.0
2009-07-02 21:22:00,1.7621,1.763,1.7621,1.7629,120600000.0
2009-07-02 21:23:00,1.7631,1.7638,1.7631,1.76355,155600000.0
2009-07-02 21:24:00,1.76355,1.7638,1.7627,1.7628,245200000.0
2009-07-02 21:25:00,1.7628,1.7633,1.76255,1.76295,135600000.0
2009-07-02 21:26:00,1.76295,1.7631,1.76235,1.76265,245400000.0
2009-07-02 21:27:00,1.76275,1.76285,1.7625,1.7628,54800000.0
2009-07-02 21:28:00,1.76295,1.76325,1.76275,1.76285,170800000.0
2009-07-02 21:29:00,1.76295,1.7635,1.7628,1.76335,103400000.0
2009-07-02 21:30:00,1.7628,1.7631,1.7628,1.76305,96000000.0
2009-07-02 21:31:00,1.763,1.76355,1.763,1.7634,83200000.0
2009-07-02 21:32:00,1.7634,1.7634,1.76245,1.7631,137000000.0
2009-07-02 21:33:00,1.76295,1.7636,1.76295,1.7636,88600000.0
2009-07-02 21:34:00,1.7636,1.76415,1.76355,1.76415,73200000.0
2009-07-02 21:35:00,1.7642,1.76445,1.76375,1.76375,163000000.0
2009-07-02 21:36:00,1.7641,1.76425,1.7638,1.7638,155400000.0
2009-07-02 21:37:00,1.7638,1.7643,1.76375,1.7639,184200000.0
2009-07-02 21:38:00,1.7639,1.7641,1.7635,1.7635,170400000.0
2009-07-02 21:39:00,1.7635,1.7636,1.76325,1.7633,148200000.0
2009-07-02 21:40:00,1.7633,1.76395,1.7632,1.7639,81400000.0
2009-07-02 21:41:00,1.7636,1.76375,1.76305,1.76315,103400000.0
2009-07-02 21:42:00,1.76315,1.7634,1.7631,1.76315,62000000.0
2009-07-02 21:43:00,1.76315,1.7633,1.7627,1.76285,70000000.0
2009-07-02 21:44:00,1.76285,1.7632,1.7626,1.76285,80600000.0
2009-07-02 21:45:00,1.76285,1.76315,1.7623,1.7625,130400000.0
2009-07-02 21:46:00,1.7625,1.7625,1.76205,1.7623,52000000.0
2009-07-02 21:47:00,1.7623,1.76245,1.7614,1.7614,77400000.0
2009-07-02 21:48:00,1.7614,1.76205,1.761,1.76145,204200000.0
2009-07-02 21:49:00,1.7615,1.7615,1.761,1.7611,139200000.0
2009-07-02 21:50:00,1.76155,1.76195,1.76145,1.7617,66200000.0
2009-07-02 21:51:00,1.7617,1.7623,1.76155,1.76225,98200000.0
2009-07-02 21:52:00,1.76225,1.76235,1.7618,1.7622,141600000.0
2009-07-02 21:53:00,1.7622,1.76235,1.76205,1.76215,93600000.0
2009-07-02 21:54:00,1.76215,1.7624,1.762,1.762,62400000.0
2009-07-02 21:55:00,1.76205,1.7621,1.7616,1.76165,78000000.0
2009-07-02 21:56:00,1.7617,1.7618,1.76155,1.7618,42800000.0
2009-07-02 21:57:00,1.76165,1.76165,1.7614,1.7614,46600000.0
2009-07-02 21:58:00,1.7614,1.76235,1.7614,1.76215,136800000.0
2009-07-02 21:59:00,1.7622,1.7622,1.7615,1.76155,194400000.0
2009-07-02 22:00:00,1.76155,1.76165,1.7614,1.7614,57800000.0
2009-07-02 22:01:00,1.7614,1.76205,1.7614,1.762,39200000.0
2009-07-02 22:02:00,1.76225,1.76235,1.76205,1.76225,46800000.0
2009-07-02 22:03:00,1.7624,1.76285,1.7621,1.7621,29800000.0
2009-07-02 22:04:00,1.762,1.7623,1.7617,1.76195,75600000.0
2009-07-02 22:05:00,1.7624,1.76275,1.76125,1.76185,49600000.0
2009-07-02 22:06:00,1.7617,1.7617,1.7614,1.7614,30800000.0
2009-07-02 22:07:00,1.7614,1.7614,1.7614,1.7614,26400000.0
2009-07-02 22:08:00,1.7614,1.7614,1.7593,1.76075,36200000.0
2009-07-02 22:09:00,1.76075,1.76075,1.76065,1.76065,9000000.0
2009-07-02 22:10:00,1.76075,1.76075,1.7606,1.7607,22400000.0
2009-07-02 22:11:00,1.76035,1.76085,1.76035,1.76085,25800000.0
2009-07-02 22:12:00,1.7608,1.76085,1.7608,1.76085,2000000.0
2009-07-02 22:13:00,1.7608,1.7614,1.7608,1.76105,18400000.0
2009-07-02 22:14:00,1.76095,1.7616,1.76095,1.76115,22600000.0
2009-07-02 22:15:00,1.76135,1.7616,1.76115,1.7614,14400000.0
2009-07-02 22:16:00,1.76135,1.76195,1.76135,1.76185,17600000.0
2009-07-02 22:17:00,1.76185,1.76185,1.7604,1.7616,65800000.0
2009-07-02 22:18:00,1.76175,1.76175,1.7617,1.7617,11000000.0
2009-07-02 22:19:00,1.7619,1.76205,1.76155,1.7618,40200000.0
2009-07-02 22:20:00,1.7618,1.7622,1.7617,1.76215,78200000.0
2009-07-02 22:21:00,1.76215,1.7628,1.7619,1.76275,62000000.0
2009-07-02 22:22:00,1.7629,1.76325,1.7627,1.7628,13600000.0
2009-07-02 22:23:00,1.7628,1.7628,1.76215,1.76225,40600000.0
2009-07-02 22:24:00,1.7623,1.7623,1.76215,1.76225,22600000.0
2009-07-02 22:25:00,1.76225,1.76225,1.76215,1.76215,8400000.0
2009-07-02 22:26:00,1.76215,1.7627,1.76215,1.76265,13600000.0
2009-07-02 22:27:00,1.76265,1.76285,1.76185,1.7628,31000000.0
2009-07-02 22:28:00,1.76285,1.76285,1.7625,1.7626,21400000.0
2009-07-02 22:29:00,1.7627,1.7627,1.76225,1.76245,30000000.0
2009-07-02 22:30:00,1.76255,1.76275,1.76255,1.76275,21600000.0
2009-07-02 22:31:00,1.7627,1.76275,1.76265,1.7627,17600000.0
2009-07-02 22:32:00,1.76275,1.76285,1.76265,1.76275,11000000.0
2009-07-02 22:33:00,1.76275,1.76275,1.76265,1.7627,17000000.0
2009-07-02 22:34:00,1.7626,1.76275,1.7626,1.76275,11800000.0
2009-07-02 22:35:00,1.76285,1.76285,1.76225,1.7625,25800000.0
2009-07-02 22:36:00,1.7626,1.7626,1.7625,1.7625,6000000.0
2009-07-02 22:37:00,1.76265,1.76295,1.7623,1.76275,52600000.0
2009-07-02 22:38:00,1.7629,1.763,1.76235,1.76275,43600000.0
2009-07-02 22:39:00,1.76285,1.76295,1.76275,1.7629,20000000.0
2009-07-02 22:40:00,1.7629,1.76325,1.76235,1.76325,11600000.0
2009-07-02 22:41:00,1.76305,1.76305,1.76245,1.7625,22400000.0
2009-07-02 22:42:00,1.76255,1.7627,1.7625,1.76265,33000000.0
2009-07-02 22:43:00,1.7625,1.7626,1.76245,1.76245,16000000.0
2009-07-02 22:44:00,1.7625,1.76325,1.7624,1.76245,16200000.0
2009-07-02 22:45:00,1.76255,1.76345,1.76255,1.76315,44400000.0
2009-07-02 22:46:00,1.76315,1.76335,1.7629,1.76315,32400000.0
2009-07-02 22:47:00,1.7631,1.7631,1.7629,1.763,11000000.0
2009-07-02 22:48:00,1.76305,1.76335,1.76305,1.76315,22000000.0
2009-07-02 22:49:00,1.76315,1.76315,1.76215,1.76225,37000000.0
2009-07-02 22:50:00,1.76235,1.7631,1.76235,1.763,20000000.0
2009-07-02 22:51:00,1.7629,1.76315,1.7622,1.7628,53200000.0
2009-07-02 22:52:00,1.7628,1.76305,1.76275,1.76305,35600000.0
2009-07-02 22:53:00,1.7631,1.7632,1.76305,1.7631,19000000.0
2009-07-02 22:54:00,1.7631,1.7633,1.7629,1.7629,15400000.0
2009-07-02 22:55:00,1.76285,1.76325,1.76285,1.7631,58800000.0
2009-07-02 22:56:00,1.76335,1.7634,1.76315,1.76325,17600000.0
2009-07-02 22:57:00,1.76325,1.76325,1.76325,1.76325,9200000.0
2009-07-02 22:58:00,1.7634,1.76355,1.76325,1.76355,9400000.0
2009-07-02 22:59:00,1.7634,1.76385,1.76335,1.76365,12000000.0
2009-07-02 23:00:00,1.7632,1.7632,1.7632,1.7632,1400000.0
2009-07-02 23:01:00,1.76375,1.76395,1.76375,1.7639,5000000.0
2009-07-02 23:02:00,1.7641,1.7641,1.7636,1.7637,11200000.0
2009-07-02 23:03:00,1.7638,1.76405,1.7633,1.764,20000000.0
2009-07-02 23:04:00,1.7642,1.7643,1.7642,1.7643,4000000.0
2009-07-02 23:05:00,1.7642,1.76425,1.76395,1.76395,25200000.0
2009-07-02 23:06:00,1.76395,1.76445,1.76395,1.76445,12600000.0
2009-07-02 23:07:00,1.7645,1.7645,1.76445,1.76445,5000000.0
2009-07-02 23:08:00,1.76445,1.76475,1.7642,1.7647,20600000.0
2009-07-02 23:09:00,1.7644,1.76455,1.76405,1.76455,28400000.0
2009-07-02 23:10:00,1.76455,1.7647,1.7641,1.76425,15800000.0
2009-07-02 23:11:00,1.7643,1.7645,1.7643,1.7643,15800000.0
2009-07-02 23:12:00,1.7643,1.76435,1.76425,1.7643,21400000.0
2009-07-02 23:13:00,1.76425,1.7643,1.76425,1.7643,11200000.0
2009-07-02 23:14:00,1.7643,1.7644,1.7643,1.76435,4000000.0
2009-07-02 23:15:00,1.76435,1.7644,1.7643,1.7644,9000000.0
2009-07-02 23:16:00,1.7644,1.7644,1.76375,1.76375,20600000.0
2009-07-02 23:17:00,1.76375,1.7638,1.76375,1.7638,4400000.0
2009-07-02 23:18:00,1.7638,1.7641,1.76275,1.76325,55800000.0
2009-07-02 23:19:00,1.7635,1.7635,1.7635,1.7635,2000000.0
2009-07-02 23:20:00,1.7638,1.7638,1.7629,1.7629,7600000.0
2009-07-02 23:21:00,1.763,1.76325,1.763,1.76305,26600000.0
2009-07-02 23:22:00,1.76315,1.76335,1.7628,1.7629,39000000.0
2009-07-02 23:23:00,1.763,1.76315,1.76195,1.7629,97400000.0
2009-07-02 23:24:00,1.76295,1.7644,1.75895,1.75935,145800000.0
2009-07-02 23:25:00,1.7593,1.7605,1.7576,1.7576,98600000.0
2009-07-02 23:26:00,1.7578,1.7597,1.75715,1.75915,143200000.0
2009-07-02 23:27:00,1.75915,1.7603,1.7589,1.7597,116400000.0
2009-07-02 23:28:00,1.75995,1.76015,1.75845,1.75845,107800000.0
2009-07-02 23:29:00,1.7586,1.7595,1.7586,1.75885,78200000.0
2009-07-02 23:30:00,1.75915,1.75915,1.7586,1.7587,26400000.0
2009-07-02 23:31:00,1.7587,1.7587,1.7587,1.7587,43600000.0
2009-07-02 23:32:00,1.7587,1.75895,1.7586,1.7587,76800000.0
2009-07-02 23:33:00,1.7587,1.7596,1.75855,1.7592,124000000.0
2009-07-02 23:34:00,1.75855,1.7606,1.75855,1.76035,72200000.0
2009-07-02 23:35:00,1.7604,1.7604,1.7595,1.75965,90200000.0
2009-07-02 23:36:00,1.75945,1.7604,1.75945,1.7604,31200000.0
2009-07-02 23:37:00,1.76,1.7605,1.75965,1.7602,29600000.0
2009-07-02 23:38:00,1.7599,1.76045,1.75965,1.7597,38800000.0
2009-07-02 23:39:00,1.7601,1.76085,1.75845,1.7604,75600000.0
2009-07-02 23:40:00,1.7603,1.7605,1.75855,1.7587,87000000.0
2009-07-02 23:41:00,1.7587,1.75995,1.7587,1.7599,51800000.0
2009-07-02 23:42:00,1.75995,1.75995,1.7595,1.75995,17600000.0
2009-07-02 23:43:00,1.75935,1.76055,1.75935,1.76,28600000.0
2009-07-02 23:44:00,1.76,1.7601,1.7591,1.7591,13400000.0
2009-07-02 23:45:00,1.7592,1.75945,1.759,1.75915,18000000.0
2009-07-02 23:46:00,1.7593,1.76065,1.7592,1.7605,13000000.0
2009-07-02 23:47:00,1.76035,1.76265,1.7601,1.7616,137400000.0
2009-07-02 23:48:00,1.76155,1.7619,1.7603,1.76155,32200000.0
2009-07-02 23:49:00,1.76175,1.7621,1.76015,1.76015,49400000.0
2009-07-02 23:50:00,1.761,1.76215,1.7603,1.7615,72000000.0
2009-07-02 23:51:00,1.76125,1.762,1.76055,1.76135,31800000.0
2009-07-02 23:52:00,1.7616,1.7624,1.7605,1.76185,82800000.0
2009-07-02 23:53:00,1.762,1.76245,1.762,1.76225,10000000.0
2009-07-02 23:54:00,1.76235,1.763,1.76225,1.763,26800000.0
2009-07-02 23:55:00,1.7628,1.7628,1.7621,1.7625,23000000.0
2009-07-02 23:56:00,1.7625,1.76275,1.76235,1.76265,15800000.0
2009-07-02 23:57:00,1.7624,1.76315,1.7622,1.76255,42200000.0
2009-07-02 23:58:00,1.7625,1.7625,1.7622,1.7622,7400000.0
2009-07-02 23:59:00,1.76235,1.76435,1.76145,1.76235,77800000.0
2009-07-03 00:00:00,1.7626,1.76405,1.7626,1.7636,77000000.0
2009-07-03 00:01:00,1.76365,1.7639,1.76305,1.76335,75800000.0
2009-07-03 00:02:00,1.7633,1.76375,1.76215,1.7624,81600000.0
2009-07-03 00:03:00,1.7625,1.7633,1.762,1.762,47600000.0
2009-07-03 00:04:00,1.7618,1.7626,1.76155,1.7626,47200000.0
2009-07-03 00:05:00,1.7626,1.7627,1.7615,1.76215,58200000.0
2009-07-03 00:06:00,1.76225,1.76225,1.76165,1.76175,35600000.0
2009-07-03 00:07:00,1.7618,1.76215,1.7613,1.76215,43200000.0
2009-07-03 00:08:00,1.7621,1.76245,1.7615,1.7618,48200000.0
2009-07-03 00:09:00,1.76185,1.76215,1.76175,1.76205,28600000.0
2009-07-03 00:10:00,1.7621,1.76225,1.76205,1.76225,12000000.0
2009-07-03 00:11:00,1.76235,1.76255,1.76225,1.76235,20200000.0
2009-07-03 00:12:00,1.76255,1.76265,1.7619,1.7624,24000000.0
2009-07-03 00:13:00,1.76235,1.76235,1.76225,1.76225,10000000.0
2009-07-03 00:14:00,1.7624,1.76265,1.7623,1.7624,15800000.0
2009-07-03 00:15:00,1.7625,1.76275,1.7624,1.76265,22600000.0
2009-07-03 00:16:00,1.76265,1.7634,1.76265,1.7632,26200000.0
2009-07-03 00:17:00,1.7632,1.7632,1.7624,1.76255,43000000.0
2009-07-03 00:18:00,1.76265,1.76335,1.76265,1.76335,30400000.0
2009-07-03 00:19:00,1.76335,1.76345,1.7623,1.7625,81200000.0
2009-07-03 00:20:00,1.7627,1.7627,1.7621,1.76225,34600000.0
2009-07-03 00:21:00,1.76235,1.7627,1.7618,1.762,53000000.0
2009-07-03 00:22:00,1.76195,1.7621,1.76185,1.76205,25200000.0
2009-07-03 00:23:00,1.7621,1.7623,1.76075,1.7609,47400000.0
2009-07-03 00:24:00,1.76095,1.7611,1.7608,1.7609,39000000.0
2009-07-03 00:25:00,1.76095,1.76125,1.7609,1.7609,18600000.0
2009-07-03 00:26:00,1.7611,1.7612,1.76075,1.7608,23000000.0
2009-07-03 00:27:00,1.7608,1.7619,1.7608,1.76165,22800000.0
2009-07-03 00:28:00,1.76195,1.76195,1.7616,1.76165,6200000.0
2009-07-03 00:29:00,1.7617,1.7624,1.76135,1.7615,29600000.0
2009-07-03 00:30:00,1.7616,1.7616,1.76125,1.76155,24800000.0
2009-07-03 00:31:00,1.7619,1.7625,1.76145,1.7615,38200000.0
2009-07-03 00:32:00,1.76155,1.7616,1.7615,1.7615,16200000.0
2009-07-03 00:33:00,1.7621,1.7625,1.76175,1.76175,28000000.0
2009-07-03 00:34:00,1.76185,1.7621,1.76185,1.7621,11400000.0
2009-07-03 00:35:00,1.7621,1.7621,1.7613,1.7616,25200000.0
2009-07-03 00:36:00,1.7622,1.76255,1.76135,1.76165,35800000.0
2009-07-03 00:37:00,1.76175,1.76265,1.76165,1.76165,23600000.0
2009-07-03 00:38:00,1.7617,1.7617,1.76165,1.76165,6000000.0
2009-07-03 00:39:00,1.7617,1.7617,1.7613,1.7613,32800000.0
2009-07-03 00:40:00,1.76145,1.7619,1.76145,1.7618,21800000.0
2009-07-03 00:41:00,1.76195,1.7624,1.76195,1.7623,15400000.0
2009-07-03 00:42:00,1.76245,1.7626,1.76195,1.76225,105200000.0
2009-07-03 00:43:00,1.7622,1.76255,1.7612,1.7612,64800000.0
2009-07-03 00:44:00,1.76125,1.7618,1.76095,1.7613,35200000.0
2009-07-03 00:45:00,1.76135,1.76175,1.7607,1.76135,98200000.0
2009-07-03 00:46:00,1.7613,1.76165,1.7612,1.76155,31400000.0
2009-07-03 00:47:00,1.76155,1.76155,1.7609,1.7613,26400000.0
2009-07-03 00:48:00,1.7613,1.76155,1.76125,1.76125,13800000.0
2009-07-03 00:49:00,1.76125,1.7613,1.76105,1.7613,14200000.0
2009-07-03 00:50:00,1.7612,1.7612,1.7611,1.7612,10800000.0
2009-07-03 00:51:00,1.7612,1.7613,1.76075,1.7608,60600000.0
2009-07-03 00:52:00,1.7608,1.76085,1.7608,1.7608,45200000.0
2009-07-03 00:53:00,1.7608,1.7608,1.7608,1.7608,20800000.0
2009-07-03 00:54:00,1.7608,1.7608,1.7588,1.76045,44600000.0
2009-07-03 00:55:00,1.7606,1.7606,1.7606,1.7606,3200000.0
2009-07-03 00:56:00,1.7604,1.7605,1.76015,1.76025,64400000.0
2009-07-03 00:57:00,1.7603,1.7612,1.7603,1.76085,49800000.0
2009-07-03 00:58:00,1.76085,1.76085,1.7606,1.7606,24800000.0
2009-07-03 00:59:00,1.76035,1.76045,1.7603,1.76045,9600000.0
2009-07-03 01:00:00,1.7605,1.76115,1.7602,1.76065,66200000.0
2009-07-03 01:01:00,1.76075,1.76105,1.7603,1.7606,43200000.0
2009-07-03 01:02:00,1.76055,1.7606,1.75985,1.75985,80200000.0
2009-07-03 01:03:00,1.75985,1.76015,1.7594,1.76,50600000.0
2009-07-03 01:04:00,1.75995,1.7604,1.7596,1.7598,116800000.0
2009-07-03 01:05:00,1.7598,1.76005,1.75975,1.76005,47800000.0
2009-07-03 01:06:00,1.76025,1.761,1.76015,1.761,64000000.0
2009-07-03 01:07:00,1.7611,1.7617,1.7604,1.76055,119600000.0
2009-07-03 01:08:00,1.7605,1.7606,1.76045,1.7605,25800000.0
2009-07-03 01:09:00,1.7605,1.7605,1.76045,1.76045,3600000.0
2009-07-03 01:10:00,1.76045,1.76075,1.76045,1.76055,18200000.0
2009-07-03 01:11:00,1.7607,1.7611,1.7601,1.76025,48800000.0
2009-07-03 01:12:00,1.7603,1.7606,1.75985,1.76015,107000000.0
2009-07-03 01:13:00,1.7604,1.76055,1.75945,1.7604,173800000.0
2009-07-03 01:14:00,1.7604,1.76085,1.76035,1.76075,83000000.0
2009-07-03 01:15:00,1.7608,1.7611,1.7603,1.7606,129600000.0
2009-07-03 01:16:00,1.7599,1.7606,1.75985,1.7606,138800000.0
2009-07-03 01:17:00,1.7606,1.7606,1.7604,1.7604,31800000.0
2009-07-03 01:18:00,1.76045,1.761,1.76045,1.76055,85800000.0
2009-07-03 01:19:00,1.76065,1.7611,1.7605,1.7611,62600000.0
2009-07-03 01:20:00,1.76105,1.76115,1.76055,1.76065,54400000.0
2009-07-03 01:21:00,1.7606,1.76065,1.76015,1.76015,24800000.0
2009-07-03 01:22:00,1.76015,1.7602,1.75865,1.75935,108000000.0
2009-07-03 01:23:00,1.7594,1.75955,1.75915,1.75955,108000000.0
2009-07-03 01:24:00,1.75965,1.75985,1.75895,1.75935,76800000.0
2009-07-03 01:25:00,1.75935,1.76005,1.7591,1.76005,66200000.0
2009-07-03 01:26:00,1.76005,1.7603,1.76,1.76015,48000000.0
2009-07-03 01:27:00,1.7601,1.7601,1.7597,1.76,45800000.0
2009-07-03 01:28:00,1.76015,1.7603,1.75985,1.7603,26400000.0
2009-07-03 01:29:00,1.7603,1.7603,1.7602,1.76025,9400000.0
2009-07-03 01:30:00,1.76035,1.76075,1.76015,1.7602,73600000.0
2009-07-03 01:31:00,1.76015,1.7604,1.7601,1.7604,30000000.0
2009-07-03 01:32:00,1.76035,1.7604,1.7603,1.7603,17200000.0
2009-07-03 01:33:00,1.7604,1.76055,1.76015,1.7602,32200000.0
2009-07-03 01:34:00,1.76015,1.76035,1.76015,1.76025,11000000.0
2009-07-03 01:35:00,1.76035,1.76045,1.75995,1.76,50000000.0
2009-07-03 01:36:00,1.76005,1.7602,1.7599,1.76,41400000.0
2009-07-03 01:37:00,1.76015,1.76015,1.75965,1.75985,55000000.0
2009-07-03 01:38:00,1.75995,1.76025,1.75985,1.76015,163400000.0
2009-07-03 01:39:00,1.7601,1.7604,1.7601,1.7604,37800000.0
2009-07-03 01:40:00,1.7605,1.7605,1.75995,1.76,61800000.0
2009-07-03 01:41:00,1.75995,1.76025,1.7599,1.76005,51400000.0
2009-07-03 01:42:00,1.76005,1.76005,1.75955,1.75975,98800000.0
2009-07-03 01:43:00,1.75965,1.7599,1.7596,1.7596,120600000.0
2009-07-03 01:44:00,1.7598,1.76045,1.7597,1.76045,110600000.0
2009-07-03 01:45:00,1.76045,1.76065,1.76,1.7601,171000000.0
2009-07-03 01:46:00,1.7601,1.7604,1.7601,1.7603,58800000.0
2009-07-03 01:47:00,1.7604,1.761,1.76015,1.761,55800000.0
2009-07-03 01:48:00,1.761,1.7614,1.76085,1.76095,79200000.0
2009-07-03 01:49:00,1.76115,1.76115,1.7606,1.7606,27600000.0
2009-07-03 01:50:00,1.7606,1.76095,1.76055,1.76095,23800000.0
2009-07-03 01:51:00,1.76075,1.761,1.76075,1.761,17000000.0
2009-07-03 01:52:00,1.7609,1.7611,1.76025,1.761,35200000.0
2009-07-03 01:53:00,1.76105,1.76125,1.76015,1.761,66000000.0
2009-07-03 01:54:00,1.76095,1.76095,1.7605,1.7605,53600000.0
2009-07-03 01:55:00,1.7609,1.7612,1.7606,1.76065,87400000.0
2009-07-03 01:56:00,1.76065,1.76075,1.76015,1.76025,92200000.0
2009-07-03 01:57:00,1.76025,1.7609,1.76025,1.76065,78800000.0
2009-07-03 01:58:00,1.76065,1.7607,1.76015,1.76025,27400000.0
2009-07-03 01:59:00,1.76025,1.76055,1.7598,1.76055,169800000.0
2009-07-03 02:00:00,1.7609,1.76115,1.76025,1.76045,97200000.0
2009-07-03 02:01:00,1.76065,1.76065,1.75975,1.76,172600000.0
2009-07-03 02:02:00,1.76015,1.76065,1.76015,1.76035,37200000.0
2009-07-03 02:03:00,1.76035,1.76065,1.76025,1.76035,42400000.0
2009-07-03 02:04:00,1.76035,1.7605,1.7603,1.7604,33800000.0
2009-07-03 02:05:00,1.76035,1.7608,1.75985,1.76035,102400000.0
2009-07-03 02:06:00,1.76035,1.76055,1.76025,1.7605,123200000.0
2009-07-03 02:07:00,1.76055,1.76065,1.75985,1.76005,137400000.0
2009-07-03 02:08:00,1.7601,1.76075,1.7599,1.7604,156600000.0
2009-07-03 02:09:00,1.7605,1.7609,1.76015,1.7605,129600000.0
2009-07-03 02:10:00,1.76065,1.7615,1.76055,1.7611,167400000.0
2009-07-03 02:11:00,1.76115,1.7613,1.76095,1.7612,69600000.0
2009-07-03 02:12:00,1.76135,1.76135,1.761,1.76135,52200000.0
2009-07-03 02:13:00,1.76125,1.7615,1.7608,1.7608,98600000.0
2009-07-03 02:14:00,1.76085,1.76105,1.76075,1.76075,97600000.0
2009-07-03 02:15:00,1.7607,1.7611,1.76065,1.7611,132000000.0
2009-07-03 02:16:00,1.7613,1.76145,1.7607,1.761,175600000.0
2009-07-03 02:17:00,1.76095,1.7612,1.76085,1.76085,66400000.0
2009-07-03 02:18:00,1.76085,1.76105,1.7605,1.7605,46400000.0
2009-07-03 02:19:00,1.7605,1.7608,1.76035,1.76035,101800000.0
2009-07-03 02:20:00,1.7603,1.76055,1.76005,1.7601,91400000.0
2009-07-03 02:21:00,1.7601,1.76045,1.7601,1.7604,101200000.0
2009-07-03 02:22:00,1.7605,1.76065,1.7604,1.76055,127200000.0
2009-07-03 02:23:00,1.76055,1.76085,1.76055,1.76065,64400000.0
2009-07-03 02:24:00,1.76055,1.76105,1.7603,1.761,97000000.0
2009-07-03 02:25:00,1.7609,1.7609,1.7605,1.7607,95800000.0
2009-07-03 02:26:00,1.7607,1.7609,1.7604,1.76055,107800000.0
2009-07-03 02:27:00,1.7605,1.7605,1.7599,1.7603,114400000.0
2009-07-03 02:28:00,1.7603,1.76035,1.7601,1.76015,154800000.0
2009-07-03 02:29:00,1.7601,1.7602,1.75945,1.75945,188000000.0
2009-07-03 02:30:00,1.75945,1.75965,1.75855,1.7588,111800000.0
2009-07-03 02:31:00,1.75875,1.7589,1.75865,1.7589,79000000.0
2009-07-03 02:32:00,1.75885,1.75935,1.7588,1.75935,51000000.0
2009-07-03 02:33:00,1.75935,1.75965,1.75905,1.7594,222800000.0
2009-07-03 02:34:00,1.7594,1.7594,1.7587,1.75885,113200000.0
2009-07-03 02:35:00,1.75895,1.7591,1.75855,1.7591,59600000.0
2009-07-03 02:36:00,1.75905,1.7593,1.75885,1.75905,118400000.0
2009-07-03 02:37:00,1.75905,1.75905,1.75855,1.75905,93400000.0
2009-07-03 02:38:00,1.75925,1.7595,1.7592,1.75935,40600000.0
2009-07-03 02:39:00,1.75935,1.75935,1.75845,1.7589,104200000.0
2009-07-03 02:40:00,1.7587,1.7594,1.75855,1.7591,169200000.0
2009-07-03 02:41:00,1.7591,1.7593,1.7586,1.759,97800000.0
2009-07-03 02:42:00,1.7591,1.7592,1.75885,1.75905,62200000.0
2009-07-03 02:43:00,1.75905,1.75915,1.759,1.75905,90200000.0
2009-07-03 02:44:00,1.759,1.759,1.75885,1.75885,15400000.0
2009-07-03 02:45:00,1.75895,1.7594,1.75855,1.7588,104600000.0
2009-07-03 02:46:00,1.7589,1.7589,1.7588,1.7588,25800000.0
2009-07-03 02:47:00,1.7588,1.75895,1.75875,1.75875,57400000.0
2009-07-03 02:48:00,1.75885,1.759,1.75885,1.75885,27800000.0
2009-07-03 02:49:00,1.7588,1.7591,1.7588,1.7591,40000000.0
2009-07-03 02:50:00,1.759,1.759,1.7582,1.75855,115000000.0
2009-07-03 02:51:00,1.75875,1.759,1.7583,1.7586,136000000.0
2009-07-03 02:52:00,1.75865,1.7592,1.75865,1.7592,39400000.0
2009-07-03 02:53:00,1.7592,1.75955,1.75905,1.7594,37800000.0
2009-07-03 02:54:00,1.7594,1.76,1.75935,1.75975,122000000.0
2009-07-03 02:55:00,1.75935,1.75985,1.7587,1.7592,111400000.0
2009-07-03 02:56:00,1.7593,1.7599,1.7593,1.75955,94600000.0
2009-07-03 02:57:00,1.75965,1.7597,1.75925,1.7593,71000000.0
2009-07-03 02:58:00,1.75935,1.75935,1.759,1.7591,51800000.0
2009-07-03 02:59:00,1.75875,1.75925,1.7586,1.7592,134400000.0
2009-07-03 03:00:00,1.7592,1.7593,1.759,1.759,98000000.0
2009-07-03 03:01:00,1.7591,1.75945,1.7587,1.75905,104600000.0
2009-07-03 03:02:00,1.75895,1.75915,1.7585,1.75875,90800000.0
2009-07-03 03:03:00,1.759,1.759,1.7584,1.75855,118200000.0
2009-07-03 03:04:00,1.75855,1.75905,1.75855,1.7588,123800000.0
2009-07-03 03:05:00,1.7588,1.75905,1.75875,1.7588,44200000.0
2009-07-03 03:06:00,1.7588,1.7592,1.7584,1.75875,134200000.0
2009-07-03 03:07:00,1.75875,1.75875,1.7582,1.75835,96800000.0
2009-07-03 03:08:00,1.75845,1.75845,1.7583,1.7583,45000000.0
2009-07-03 03:09:00,1.75825,1.7583,1.7581,1.75815,68400000.0
2009-07-03 03:10:00,1.75815,1.75825,1.758,1.75805,42400000.0
2009-07-03 03:11:00,1.758,1.7584,1.7579,1.75835,52600000.0
2009-07-03 03:12:00,1.7583,1.75845,1.75805,1.75805,86400000.0
2009-07-03 03:13:00,1.75815,1.7582,1.75785,1.75805,70000000.0
2009-07-03 03:14:00,1.7582,1.7584,1.758,1.7582,101600000.0
2009-07-03 03:15:00,1.75825,1.75875,1.758,1.758,205400000.0
2009-07-03 03:16:00,1.758,1.7581,1.75795,1.758,49600000.0
2009-07-03 03:17:00,1.75765,1.7584,1.75765,1.75815,44200000.0
2009-07-03 03:18:00,1.7583,1.7587,1.75815,1.7587,50600000.0
2009-07-03 03:19:00,1.75855,1.7588,1.7584,1.7586,84000000.0
2009-07-03 03:20:00,1.75855,1.7586,1.7585,1.7586,22600000.0
2009-07-03 03:21:00,1.7586,1.7588,1.7586,1.7587,173600000.0
2009-07-03 03:22:00,1.7588,1.7588,1.75845,1.75845,127800000.0
2009-07-03 03:23:00,1.7584,1.75865,1.75835,1.75865,43000000.0
2009-07-03 03:24:00,1.7586,1.7592,1.75855,1.759,62800000.0
2009-07-03 03:25:00,1.75895,1.759,1.7588,1.7588,51600000.0
2009-07-03 03:26:00,1.7588,1.7591,1.7588,1.759,109400000.0
2009-07-03 03:27:00,1.75895,1.75915,1.75885,1.75905,49200000.0
2009-07-03 03:28:00,1.75905,1.75925,1.759,1.75925,23200000.0
2009-07-03 03:29:00,1.75915,1.75915,1.75905,1.75905,7200000.0
2009-07-03 03:30:00,1.75905,1.7592,1.7588,1.75895,75000000.0
2009-07-03 03:31:00,1.75895,1.7594,1.7588,1.7592,89400000.0
2009-07-03 03:32:00,1.7591,1.75915,1.75895,1.75905,18400000.0
2009-07-03 03:33:00,1.75915,1.75915,1.7588,1.7589,32000000.0
2009-07-03 03:34:00,1.7588,1.75895,1.75835,1.75835,32600000.0
2009-07-03 03:35:00,1.75845,1.7588,1.75845,1.7586,115000000.0
2009-07-03 03:36:00,1.7586,1.75885,1.75835,1.75835,223800000.0
2009-07-03 03:37:00,1.75835,1.75835,1.7577,1.7581,175000000.0
2009-07-03 03:38:00,1.7581,1.7583,1.7575,1.7575,143400000.0
2009-07-03 03:39:00,1.75755,1.75765,1.75685,1.7571,84800000.0
2009-07-03 03:40:00,1.7574,1.75785,1.75735,1.75775,34800000.0
2009-07-03 03:41:00,1.75765,1.7582,1.75755,1.7579,47000000.0
2009-07-03 03:42:00,1.7579,1.7582,1.7577,1.75775,158200000.0
2009-07-03 03:43:00,1.75795,1.75805,1.7574,1.75755,84200000.0
2009-07-03 03:44:00,1.7577,1.75775,1.75715,1.75715,42800000.0
2009-07-03 03:45:00,1.75715,1.75715,1.7561,1.75615,229400000.0
2009-07-03 03:46:00,1.75625,1.75665,1.75615,1.75655,53800000.0
2009-07-03 03:47:00,1.7564,1.7566,1.7561,1.7561,182600000.0
2009-07-03 03:48:00,1.75625,1.7563,1.75595,1.75615,36000000.0
2009-07-03 03:49:00,1.7562,1.7564,1.7558,1.7558,36600000.0
2009-07-03 03:50:00,1.7558,1.7562,1.7547,1.7558,255200000.0
2009-07-03 03:51:00,1.7558,1.75685,1.7556,1.7565,235800000.0
2009-07-03 03:52:00,1.7565,1.75675,1.7554,1.7555,215400000.0
2009-07-03 03:53:00,1.7555,1.7559,1.7555,1.7559,74800000.0
2009-07-03 03:54:00,1.7559,1.75625,1.7554,1.75575,275200000.0
2009-07-03 03:55:00,1.7557,1.7567,1.75555,1.75645,174200000.0
2009-07-03 03:56:00,1.7565,1.757,1.75615,1.7565,161200000.0
2009-07-03 03:57:00,1.7564,1.75685,1.7562,1.75655,211400000.0
2009-07-03 03:58:00,1.75675,1.75685,1.75595,1.756,99400000.0
2009-07-03 03:59:00,1.7563,1.7568,1.7558,1.7565,153200000.0
2009-07-03 04:00:00,1.75685,1.7572,1.75635,1.75655,120200000.0
2009-07-03 04:01:00,1.75655,1.7569,1.7564,1.7567,49000000.0
2009-07-03 04:02:00,1.7567,1.75675,1.75625,1.7564,53200000.0
2009-07-03 04:03:00,1.7564,1.7564,1.75595,1.75595,38000000.0
2009-07-03 04:04:00,1.7559,1.7564,1.7559,1.75635,109200000.0
2009-07-03 04:05:00,1.75635,1.7564,1.7563,1.7564,107600000.0
2009-07-03 04:06:00,1.7565,1.7565,1.7562,1.7563,98400000.0
2009-07-03 04:07:00,1.7562,1.75655,1.7562,1.7563,272600000.0
2009-07-03 04:08:00,1.7563,1.75635,1.7562,1.7563,104599999.0
2009-07-03 04:09:00,1.75625,1.7563,1.7558,1.7558,367000000.0
2009-07-03 04:10:00,1.75565,1.75595,1.75565,1.75595,52200000.0
2009-07-03 04:11:00,1.75595,1.75595,1.7557,1.7557,237200000.0
2009-07-03 04:12:00,1.75585,1.7559,1.75555,1.75565,158400000.0
2009-07-03 04:13:00,1.7557,1.75605,1.7557,1.756,253400000.0
2009-07-03 04:14:00,1.756,1.75635,1.7559,1.7561,232800000.0
2009-07-03 04:15:00,1.7561,1.7562,1.7558,1.7561,201600000.0
2009-07-03 04:16:00,1.75605,1.7562,1.7559,1.7561,83400000.0
2009-07-03 04:17:00,1.75615,1.75655,1.7559,1.7562,127800000.0
2009-07-03 04:18:00,1.7562,1.75625,1.756,1.7561,71800000.0
2009-07-03 04:19:00,1.75605,1.75665,1.756,1.7561,145000000.0
2009-07-03 04:20:00,1.7562,1.75675,1.756,1.7563,127600000.0
2009-07-03 04:21:00,1.7563,1.75645,1.7563,1.7564,108600000.0
2009-07-03 04:22:00,1.7563,1.7563,1.756,1.7561,61000000.0
2009-07-03 04:23:00,1.75605,1.75635,1.75605,1.7562,108200000.0
2009-07-03 04:24:00,1.7562,1.75635,1.756,1.7562,73800000.0
2009-07-03 04:25:00,1.7563,1.7563,1.75565,1.7558,392800000.0
2009-07-03 04:26:00,1.75585,1.7561,1.7557,1.7559,130600000.0
2009-07-03 04:27:00,1.75585,1.7564,1.7556,1.7556,100800000.0
2009-07-03 04:28:00,1.7556,1.7561,1.7556,1.756,42800000.0
2009-07-03 04:29:00,1.7564,1.7564,1.75595,1.75615,26200000.0
2009-07-03 04:30:00,1.75625,1.75625,1.75585,1.756,25600000.0
2009-07-03 04:31:00,1.756,1.75625,1.7559,1.75605,56200000.0
2009-07-03 04:32:00,1.7559,1.756,1.75585,1.75595,10000000.0
2009-07-03 04:33:00,1.756,1.756,1.7558,1.7558,9000000.0
2009-07-03 04:34:00,1.7557,1.7558,1.7557,1.7557,28600000.0
2009-07-03 04:35:00,1.7557,1.75575,1.75555,1.75575,17200000.0
2009-07-03 04:36:00,1.75575,1.756,1.7556,1.7556,53200000.0
2009-07-03 04:37:00,1.7557,1.756,1.75555,1.756,69800000.0
2009-07-03 04:38:00,1.7561,1.75645,1.7561,1.7563,31000000.0
2009-07-03 04:39:00,1.7563,1.7563,1.7559,1.7561,109400000.0
2009-07-03 04:40:00,1.7561,1.75625,1.7561,1.7561,46000000.0
2009-07-03 04:41:00,1.75615,1.75625,1.75615,1.75625,30000000.0
2009-07-03 04:42:00,1.75625,1.75645,1.7562,1.75635,34000000.0
2009-07-03 04:43:00,1.75625,1.75625,1.756,1.7561,66200000.0
2009-07-03 04:44:00,1.7561,1.7561,1.756,1.756,9600000.0
2009-07-03 04:45:00,1.75605,1.7565,1.75595,1.75645,38000000.0
2009-07-03 04:46:00,1.75635,1.75635,1.7561,1.75615,17800000.0
2009-07-03 04:47:00,1.7562,1.75645,1.75575,1.75615,95000000.0
2009-07-03 04:48:00,1.75615,1.7563,1.75585,1.75605,50200000.0
2009-07-03 04:49:00,1.75605,1.7563,1.75605,1.7563,29400000.0
2009-07-03 04:50:00,1.7562,1.7566,1.7562,1.7565,84400000.0
2009-07-03 04:51:00,1.7565,1.75655,1.7561,1.7561,94000000.0
2009-07-03 04:52:00,1.7562,1.7564,1.7561,1.7563,88800000.0
2009-07-03 04:53:00,1.7563,1.7564,1.75615,1.7562,88200000.0
2009-07-03 04:54:00,1.75615,1.75615,1.75585,1.756,69600000.0
2009-07-03 04:55:00,1.756,1.7561,1.75585,1.75595,32400000.0
2009-07-03 04:56:00,1.756,1.7561,1.7559,1.75595,21000000.0
2009-07-03 04:57:00,1.75605,1.75615,1.7559,1.7559,43400000.0
2009-07-03 04:58:00,1.75595,1.75605,1.7558,1.75585,42400000.0
2009-07-03 04:59:00,1.7559,1.75645,1.7559,1.75615,87800000.0
2009-07-03 05:00:00,1.75615,1.7563,1.75605,1.7562,23800000.0
2009-07-03 05:01:00,1.75625,1.7567,1.75625,1.75645,51200000.0
2009-07-03 05:02:00,1.7563,1.7565,1.7562,1.7565,60400000.0
2009-07-03 05:03:00,1.7564,1.7565,1.7556,1.75575,222400000.0
2009-07-03 05:04:00,1.75575,1.75615,1.75575,1.75595,107400000.0
2009-07-03 05:05:00,1.7561,1.7562,1.756,1.7562,82000000.0
2009-07-03 05:06:00,1.75615,1.7562,1.75615,1.75615,7400000.0
2009-07-03 05:07:00,1.75625,1.75645,1.7562,1.7563,39200000.0
2009-07-03 05:08:00,1.75645,1.75645,1.75595,1.7563,47800000.0
2009-07-03 05:09:00,1.7562,1.7564,1.75605,1.75615,84600000.0
2009-07-03 05:10:00,1.75615,1.75615,1.7561,1.7561,23200000.0
2009-07-03 05:11:00,1.756,1.75615,1.7559,1.75605,38000000.0
2009-07-03 05:12:00,1.75605,1.7562,1.7554,1.7557,77400000.0
2009-07-03 05:13:00,1.7558,1.75615,1.75545,1.75615,136600000.0
2009-07-03 05:14:00,1.75615,1.75615,1.7559,1.7559,57000000.0
2009-07-03 05:15:00,1.7559,1.756,1.7557,1.756,104200000.0
2009-07-03 05:16:00,1.756,1.75635,1.756,1.75615,111400000.0
2009-07-03 05:17:00,1.756,1.7563,1.756,1.75615,54800000.0
2009-07-03 05:18:00,1.75615,1.7564,1.7559,1.75595,95600000.0
2009-07-03 05:19:00,1.756,1.75605,1.75575,1.75585,83000000.0
2009-07-03 05:20:00,1.7559,1.7559,1.7556,1.75565,63000000.0
2009-07-03 05:21:00,1.7557,1.7558,1.75555,1.7558,25400000.0
2009-07-03 05:22:00,1.7558,1.75625,1.7558,1.75615,38400000.0
2009-07-03 05:23:00,1.75625,1.7563,1.756,1.75615,42800000.0
2009-07-03 05:24:00,1.75605,1.75615,1.7554,1.7558,92800000.0
2009-07-03 05:25:00,1.75565,1.7559,1.75525,1.75545,102600000.0
2009-07-03 05:26:00,1.75545,1.75575,1.75545,1.75575,45600000.0
2009-07-03 05:27:00,1.75575,1.75585,1.7555,1.7556,30400000.0
2009-07-03 05:28:00,1.7556,1.75575,1.75555,1.7556,18400000.0
2009-07-03 05:29:00,1.7556,1.7561,1.7556,1.7561,30200000.0
2009-07-03 05:30:00,1.7561,1.75615,1.7558,1.75585,50800000.0
2009-07-03 05:31:00,1.75585,1.75585,1.7556,1.7557,105800000.0
2009-07-03 05:32:00,1.75575,1.75575,1.75525,1.75555,82600000.0
2009-07-03 05:33:00,1.75555,1.7561,1.75535,1.75595,63400000.0
2009-07-03 05:34:00,1.75595,1.75605,1.75575,1.75605,44400000.0
2009-07-03 05:35:00,1.7561,1.7561,1.75575,1.75605,74200000.0
2009-07-03 05:36:00,1.75605,1.7564,1.75605,1.75635,93200000.0
2009-07-03 05:37:00,1.75625,1.75645,1.75605,1.7563,71000000.0
2009-07-03 05:38:00,1.7563,1.7565,1.756,1.75635,94000000.0
2009-07-03 05:39:00,1.75615,1.7565,1.75595,1.7564,147200000.0
2009-07-03 05:40:00,1.75645,1.7567,1.756,1.7565,86400000.0
2009-07-03 05:41:00,1.7565,1.7566,1.7562,1.75635,78800000.0
2009-07-03 05:42:00,1.75635,1.7565,1.7563,1.75635,58800000.0
2009-07-03 05:43:00,1.7565,1.7567,1.7562,1.7565,123600000.0
2009-07-03 05:44:00,1.7565,1.7567,1.75645,1.75645,54600000.0
2009-07-03 05:45:00,1.7566,1.7566,1.7559,1.7563,91400000.0
2009-07-03 05:46:00,1.7563,1.7565,1.7563,1.7565,39000000.0
2009-07-03 05:47:00,1.7565,1.7567,1.75625,1.7565,59200000.0
2009-07-03 05:48:00,1.7565,1.7565,1.7565,1.7565,67600000.0
2009-07-03 05:49:00,1.75655,1.75655,1.7565,1.7565,23200000.0
2009-07-03 05:50:00,1.7565,1.7565,1.7565,1.7565,26000000.0
2009-07-03 05:51:00,1.7565,1.7565,1.7565,1.7565,33000000.0
2009-07-03 05:52:00,1.7565,1.7565,1.7565,1.7565,13000000.0
2009-07-03 05:53:00,1.7565,1.75655,1.75595,1.7561,35200000.0
2009-07-03 05:54:00,1.7561,1.7562,1.756,1.7561,83600000.0
2009-07-03 05:55:00,1.7561,1.7562,1.75585,1.7559,44400000.0
2009-07-03 05:56:00,1.75595,1.7563,1.75595,1.7561,36600000.0
2009-07-03 05:57:00,1.7561,1.7562,1.756,1.7562,32800000.0
2009-07-03 05:58:00,1.7563,1.7563,1.7557,1.7557,66400000.0
2009-07-03 05:59:00,1.7557,1.75625,1.7556,1.75625,143200000.0
2009-07-03 06:00:00,1.756,1.7563,1.7559,1.75615,135600000.0
2009-07-03 06:01:00,1.7561,1.7562,1.7559,1.756,112400000.0
2009-07-03 06:02:00,1.756,1.7569,1.756,1.75675,75800000.0
2009-07-03 06:03:00,1.75675,1.75675,1.7567,1.7567,34000000.0
2009-07-03 06:04:00,1.7568,1.7569,1.75615,1.75635,104600000.0
2009-07-03 06:05:00,1.7564,1.7567,1.75635,1.7567,187000000.0
2009-07-03 06:06:00,1.75665,1.75695,1.75625,1.7565,195200000.0
2009-07-03 06:07:00,1.75655,1.7568,1.75625,1.7567,168400000.0
2009-07-03 06:08:00,1.75665,1.7572,1.7564,1.75715,115000000.0
2009-07-03 06:09:00,1.7573,1.75745,1.757,1.7571,102200000.0
2009-07-03 06:10:00,1.7572,1.7572,1.7568,1.75695,178600000.0
2009-07-03 06:11:00,1.75685,1.75695,1.7567,1.7569,136000000.0
2009-07-03 06:12:00,1.7569,1.75705,1.75675,1.75695,211000000.0
2009-07-03 06:13:00,1.7569,1.75705,1.75675,1.7569,154400000.0
2009-07-03 06:14:00,1.7569,1.75695,1.75675,1.75695,121400000.0
2009-07-03 06:15:00,1.7568,1.757,1.7568,1.7569,193000000.0
2009-07-03 06:16:00,1.7569,1.7569,1.7566,1.7566,105200000.0
2009-07-03 06:17:00,1.7565,1.7567,1.75645,1.7565,56800000.0
2009-07-03 06:18:00,1.7565,1.7568,1.75625,1.7567,135800000.0
2009-07-03 06:19:00,1.7567,1.7571,1.7567,1.7571,109400000.0
2009-07-03 06:20:00,1.7572,1.75745,1.7571,1.75745,59000000.0
2009-07-03 06:21:00,1.7574,1.7574,1.7569,1.75705,39800000.0
2009-07-03 06:22:00,1.75685,1.75685,1.75675,1.75675,16800000.0
2009-07-03 06:23:00,1.75685,1.75685,1.7564,1.7564,48000000.0
2009-07-03 06:24:00,1.7564,1.7564,1.756,1.7563,61400000.0
2009-07-03 06:25:00,1.7563,1.7564,1.7563,1.75635,15400000.0
2009-07-03 06:26:00,1.7562,1.75645,1.7561,1.75635,44000000.0
2009-07-03 06:27:00,1.75635,1.7565,1.7562,1.7565,56400000.0
2009-07-03 06:28:00,1.75645,1.7568,1.75645,1.7565,36400000.0
2009-07-03 06:29:00,1.7564,1.75655,1.75625,1.7565,30000000.0
2009-07-03 06:30:00,1.7564,1.75665,1.7563,1.7566,39400000.0
2009-07-03 06:31:00,1.7566,1.7571,1.75645,1.75685,106600000.0
2009-07-03 06:32:00,1.7569,1.75715,1.7568,1.757,81000000.0
2009-07-03 06:33:00,1.75695,1.75735,1.75675,1.75735,144400000.0
2009-07-03 06:34:00,1.7572,1.75735,1.7572,1.75725,64800000.0
2009-07-03 06:35:00,1.75715,1.75735,1.75675,1.75735,79000000.0
2009-07-03 06:36:00,1.75745,1.7581,1.75715,1.7572,103800000.0
2009-07-03 06:37:00,1.75715,1.7575,1.757,1.75735,121000000.0
2009-07-03 06:38:00,1.7573,1.7575,1.75715,1.75745,42400000.0
2009-07-03 06:39:00,1.75735,1.75755,1.75705,1.75715,128200000.0
2009-07-03 06:40:00,1.75715,1.75745,1.75715,1.75735,23000000.0
2009-07-03 06:41:00,1.7572,1.7574,1.7569,1.75725,112800000.0
2009-07-03 06:42:00,1.7574,1.75745,1.7574,1.75745,6400000.0
2009-07-03 06:43:00,1.7576,1.7578,1.7573,1.7573,88400000.0
2009-07-03 06:44:00,1.7574,1.7574,1.75675,1.7568,72400000.0
2009-07-03 06:45:00,1.7568,1.75705,1.75665,1.757,64000000.0
2009-07-03 06:46:00,1.75715,1.75725,1.75695,1.75725,42800000.0
2009-07-03 06:47:00,1.75725,1.7573,1.75715,1.75725,46000000.0
2009-07-03 06:48:00,1.75755,1.75755,1.7573,1.7574,44200000.0
2009-07-03 06:49:00,1.7574,1.7574,1.75705,1.75705,52800000.0
2009-07-03 06:50:00,1.7571,1.75735,1.7568,1.7571,82000000.0
2009-07-03 06:51:00,1.75705,1.7572,1.7565,1.75675,176800000.0
2009-07-03 06:52:00,1.75685,1.7571,1.75675,1.7569,139000000.0
2009-07-03 06:53:00,1.757,1.7573,1.75685,1.75695,67200000.0
2009-07-03 06:54:00,1.7569,1.7569,1.75665,1.75675,71000000.0
2009-07-03 06:55:00,1.7568,1.7568,1.75655,1.75655,57800000.0
2009-07-03 06:56:00,1.75655,1.75675,1.75645,1.75655,31800000.0
2009-07-03 06:57:00,1.75655,1.7569,1.75655,1.7569,39200000.0
2009-07-03 06:58:00,1.7569,1.7571,1.7568,1.7568,48000000.0
2009-07-03 06:59:00,1.75675,1.75685,1.75675,1.7568,49800000.0
2009-07-03 07:00:00,1.7568,1.75685,1.75665,1.7567,35000000.0
2009-07-03 07:01:00,1.7567,1.757,1.7567,1.757,100600000.0
2009-07-03 07:02:00,1.75695,1.757,1.75675,1.75675,28000000.0
2009-07-03 07:03:00,1.75685,1.7569,1.7566,1.75675,28400000.0
2009-07-03 07:04:00,1.75655,1.7566,1.7563,1.7565,45200000.0
2009-07-03 07:05:00,1.7566,1.7566,1.75595,1.7564,48200000.0
2009-07-03 07:06:00,1.75645,1.75645,1.75635,1.75635,45600000.0
2009-07-03 07:07:00,1.75635,1.75665,1.75635,1.7565,81200000.0
2009-07-03 07:08:00,1.7565,1.75675,1.7565,1.7566,41800000.0
2009-07-03 07:09:00,1.75665,1.75665,1.7566,1.75665,16400000.0
2009-07-03 07:10:00,1.7567,1.75685,1.75595,1.7562,60800000.0
2009-07-03 07:11:00,1.7562,1.75645,1.75575,1.75595,136200000.0
2009-07-03 07:12:00,1.756,1.75635,1.75585,1.75585,59800000.0
2009-07-03 07:13:00,1.756,1.756,1.756,1.756,2000000.0
2009-07-03 07:14:00,1.7561,1.7561,1.75585,1.75585,43000000.0
2009-07-03 07:15:00,1.75585,1.7559,1.7558,1.7559,19800000.0
2009-07-03 07:16:00,1.7559,1.756,1.7558,1.7558,74800000.0
2009-07-03 07:17:00,1.7558,1.7563,1.7558,1.75605,57000000.0
2009-07-03 07:18:00,1.75605,1.7563,1.75605,1.7562,57600000.0
2009-07-03 07:19:00,1.75595,1.756,1.7557,1.7557,18600000.0
2009-07-03 07:20:00,1.7557,1.75585,1.7557,1.75585,4000000.0
2009-07-03 07:21:00,1.75595,1.75615,1.75585,1.75605,31600000.0
2009-07-03 07:22:00,1.75605,1.7562,1.75565,1.7558,132600000.0
2009-07-03 07:23:00,1.7559,1.7561,1.7559,1.75605,39000000.0
2009-07-03 07:24:00,1.75605,1.75605,1.7556,1.75575,74200000.0
2009-07-03 07:25:00,1.7558,1.75595,1.7557,1.75585,53800000.0
2009-07-03 07:26:00,1.7559,1.75595,1.75565,1.7558,56000000.0
2009-07-03 07:27:00,1.75575,1.75595,1.75575,1.75575,60800000.0
2009-07-03 07:28:00,1.75585,1.75595,1.7553,1.7554,93200000.0
2009-07-03 07:29:00,1.75555,1.7556,1.75535,1.75545,61800000.0
2009-07-03 07:30:00,1.75545,1.7561,1.75545,1.75605,70000000.0
2009-07-03 07:31:00,1.7556,1.756,1.7556,1.756,23800000.0
2009-07-03 07:32:00,1.7561,1.75615,1.75575,1.75615,40800000.0
2009-07-03 07:33:00,1.75605,1.75625,1.756,1.75625,23200000.0
2009-07-03 07:34:00,1.7562,1.7563,1.75505,1.75515,71400000.0
2009-07-03 07:35:00,1.7551,1.75545,1.75475,1.75525,126600000.0
2009-07-03 07:36:00,1.75535,1.75605,1.75535,1.7557,110400000.0
2009-07-03 07:37:00,1.7557,1.756,1.7556,1.75585,114800000.0
2009-07-03 07:38:00,1.75585,1.75615,1.7554,1.7558,201000000.0
2009-07-03 07:39:00,1.75575,1.75605,1.75545,1.75605,156000000.0
2009-07-03 07:40:00,1.75595,1.75625,1.75585,1.7561,154000000.0
2009-07-03 07:41:00,1.756,1.75635,1.756,1.75615,94400000.0
2009-07-03 07:42:00,1.7561,1.7567,1.7557,1.75655,109600000.0
2009-07-03 07:43:00,1.75655,1.7566,1.75585,1.75585,112800000.0
2009-07-03 07:44:00,1.75595,1.75605,1.75565,1.7559,113400000.0
2009-07-03 07:45:00,1.7559,1.75595,1.7556,1.7559,62400000.0
2009-07-03 07:46:00,1.7558,1.7558,1.75545,1.7555,60800000.0
2009-07-03 07:47:00,1.7554,1.75565,1.7554,1.75555,68800000.0
2009-07-03 07:48:00,1.75555,1.7557,1.7555,1.7557,73800000.0
2009-07-03 07:49:00,1.7555,1.75575,1.75545,1.75575,49200000.0
2009-07-03 07:50:00,1.7556,1.7556,1.7552,1.7553,28600000.0
2009-07-03 07:51:00,1.7553,1.75575,1.75525,1.7556,73800000.0
2009-07-03 07:52:00,1.75535,1.75585,1.75535,1.7557,82000000.0
2009-07-03 07:53:00,1.75565,1.75595,1.75565,1.75595,30800000.0
2009-07-03 07:54:00,1.75595,1.756,1.7559,1.75595,10000000.0
2009-07-03 07:55:00,1.75585,1.756,1.7557,1.7558,48400000.0
2009-07-03 07:56:00,1.7558,1.7562,1.75565,1.7558,77600000.0
2009-07-03 07:57:00,1.756,1.75615,1.7557,1.7558,35600000.0
2009-07-03 07:58:00,1.7559,1.7564,1.75555,1.7559,129600000.0
2009-07-03 07:59:00,1.75585,1.7565,1.7557,1.75625,90600000.0
2009-07-03 08:00:00,1.75625,1.75625,1.75545,1.7559,111400000.0
2009-07-03 08:01:00,1.7559,1.7559,1.75535,1.75535,70200000.0
2009-07-03 08:02:00,1.7553,1.7559,1.75495,1.7556,179000000.0
2009-07-03 08:03:00,1.7556,1.756,1.7554,1.7559,110400000.0
2009-07-03 08:04:00,1.75585,1.75605,1.75545,1.75585,87600000.0
2009-07-03 08:05:00,1.7559,1.75635,1.75555,1.75615,200400000.0
2009-07-03 08:06:00,1.75625,1.7565,1.75585,1.7561,144200000.0
2009-07-03 08:07:00,1.75595,1.7561,1.75555,1.7556,134600000.0
2009-07-03 08:08:00,1.7556,1.75575,1.75535,1.7557,125800000.0
2009-07-03 08:09:00,1.7557,1.7557,1.755,1.75545,101800000.0
2009-07-03 08:10:00,1.75545,1.75545,1.75475,1.75485,116000000.0
2009-07-03 08:11:00,1.75485,1.7549,1.75435,1.75445,119200000.0
2009-07-03 08:12:00,1.7545,1.7545,1.7535,1.75395,146000000.0
2009-07-03 08:13:00,1.75395,1.75395,1.75275,1.753,192600000.0
2009-07-03 08:14:00,1.75325,1.75445,1.7532,1.75365,164200000.0
2009-07-03 08:15:00,1.75355,1.7541,1.7534,1.7536,159600000.0
2009-07-03 08:16:00,1.7536,1.7545,1.7535,1.7544,145000000.0
2009-07-03 08:17:00,1.7544,1.75455,1.75365,1.75395,232000000.0
2009-07-03 08:18:00,1.75385,1.75415,1.7535,1.75355,307000000.0
2009-07-03 08:19:00,1.75385,1.7542,1.7538,1.7538,175400000.0
2009-07-03 08:20:00,1.75385,1.7539,1.7528,1.7534,346200000.0
2009-07-03 08:21:00,1.75335,1.75435,1.75335,1.7542,295200000.0
2009-07-03 08:22:00,1.7543,1.7548,1.75425,1.7546,192600000.0
2009-07-03 08:23:00,1.7547,1.7547,1.7541,1.7541,36600000.0
2009-07-03 08:24:00,1.7542,1.75445,1.754,1.7544,182600000.0
2009-07-03 08:25:00,1.7544,1.7544,1.75405,1.75425,88000000.0
2009-07-03 08:26:00,1.75425,1.75455,1.75395,1.7542,237400000.0
2009-07-03 08:27:00,1.75425,1.75455,1.75385,1.75405,252800000.0
2009-07-03 08:28:00,1.7541,1.75425,1.75325,1.75375,342400000.0
2009-07-03 08:29:00,1.75375,1.754,1.7536,1.7538,185800000.0
2009-07-03 08:30:00,1.7538,1.7539,1.7535,1.7536,119000000.0
2009-07-03 08:31:00,1.7536,1.75385,1.7532,1.75375,154600000.0
2009-07-03 08:32:00,1.75375,1.75375,1.75285,1.75285,168000000.0
2009-07-03 08:33:00,1.75285,1.7534,1.75275,1.75305,210400000.0
2009-07-03 08:34:00,1.753,1.75315,1.75285,1.75285,164800000.0
2009-07-03 08:35:00,1.75265,1.75285,1.75245,1.75265,167800000.0
2009-07-03 08:36:00,1.75275,1.7528,1.75235,1.75245,115200000.0
2009-07-03 08:37:00,1.75215,1.75285,1.752,1.75235,183600000.0
2009-07-03 08:38:00,1.75235,1.753,1.75235,1.7528,103200000.0
2009-07-03 08:39:00,1.7529,1.75335,1.75285,1.75325,108200000.0
2009-07-03 08:40:00,1.75315,1.7535,1.7529,1.7529,133200000.0
2009-07-03 08:41:00,1.7529,1.75305,1.75225,1.7524,57800000.0
2009-07-03 08:42:00,1.7526,1.7526,1.7525,1.75255,33400000.0
2009-07-03 08:43:00,1.7526,1.75305,1.75245,1.75255,211800000.0
2009-07-03 08:44:00,1.7525,1.7531,1.75245,1.75285,370400000.0
2009-07-03 08:45:00,1.75285,1.7531,1.75235,1.7531,334400000.0
2009-07-03 08:46:00,1.7531,1.7533,1.75265,1.7533,121600000.0
2009-07-03 08:47:00,1.7532,1.7534,1.7531,1.7532,77600000.0
2009-07-03 08:48:00,1.75325,1.75355,1.75295,1.75295,225800000.0
2009-07-03 08:49:00,1.75295,1.75335,1.75295,1.75315,101400000.0
2009-07-03 08:50:00,1.75315,1.75375,1.753,1.7537,262400000.0
2009-07-03 08:51:00,1.7538,1.754,1.7536,1.7537,101000000.0
2009-07-03 08:52:00,1.75375,1.75395,1.7535,1.7535,147200000.0
2009-07-03 08:53:00,1.7535,1.754,1.7534,1.75365,194800000.0
2009-07-03 08:54:00,1.75375,1.754,1.75305,1.75365,272000000.0
2009-07-03 08:55:00,1.7536,1.75365,1.753,1.7531,158000000.0
2009-07-03 08:56:00,1.75335,1.75335,1.75255,1.75255,114200000.0
2009-07-03 08:57:00,1.75255,1.75255,1.7517,1.75195,124000000.0
2009-07-03 08:58:00,1.7519,1.75235,1.7517,1.75225,89800000.0
2009-07-03 08:59:00,1.75225,1.75245,1.75185,1.752,117600000.0
2009-07-03 09:00:00,1.75195,1.752,1.7514,1.75175,188600000.0
2009-07-03 09:01:00,1.7516,1.75235,1.7516,1.75235,173200000.0
2009-07-03 09:02:00,1.7522,1.7528,1.75195,1.75255,169400000.0
2009-07-03 09:03:00,1.7526,1.75315,1.7523,1.7528,114800000.0
2009-07-03 09:04:00,1.75295,1.7531,1.75275,1.7529,45800000.0
2009-07-03 09:05:00,1.7529,1.7532,1.7528,1.7529,139000000.0
2009-07-03 09:06:00,1.75305,1.75315,1.7527,1.75295,121000000.0
2009-07-03 09:07:00,1.75305,1.75315,1.75265,1.7527,113800000.0
2009-07-03 09:08:00,1.7527,1.75295,1.7526,1.75275,48400000.0
2009-07-03 09:09:00,1.75275,1.75335,1.75265,1.75305,68800000.0
2009-07-03 09:10:00,1.75305,1.75335,1.75295,1.7532,112600000.0
2009-07-03 09:11:00,1.75315,1.7534,1.75305,1.75315,112200000.0
2009-07-03 09:12:00,1.75315,1.7536,1.75315,1.75345,125600000.0
2009-07-03 09:13:00,1.7535,1.7542,1.75335,1.75395,168400000.0
2009-07-03 09:14:00,1.75395,1.75395,1.7536,1.75385,176800000.0
2009-07-03 09:15:00,1.7538,1.7538,1.7533,1.75355,263200000.0
2009-07-03 09:16:00,1.75355,1.7537,1.7528,1.7531,175800000.0
2009-07-03 09:17:00,1.75305,1.7534,1.7527,1.7533,141000000.0
2009-07-03 09:18:00,1.7533,1.75375,1.7533,1.75365,258200000.0
2009-07-03 09:19:00,1.7537,1.75385,1.75335,1.75365,181400000.0
2009-07-03 09:20:00,1.75365,1.7541,1.7536,1.7539,295400000.0
2009-07-03 09:21:00,1.7539,1.7543,1.7536,1.7541,231200000.0
2009-07-03 09:22:00,1.75445,1.75455,1.7537,1.75395,221400000.0
2009-07-03 09:23:00,1.75395,1.7544,1.75395,1.7543,308600000.0
2009-07-03 09:24:00,1.7543,1.75445,1.75395,1.7543,54200000.0
2009-07-03 09:25:00,1.7543,1.75445,1.7536,1.7538,247000000.0
2009-07-03 09:26:00,1.75385,1.7541,1.7532,1.7539,262200000.0
2009-07-03 09:27:00,1.7539,1.75405,1.75375,1.75395,96200000.0
2009-07-03 09:28:00,1.75395,1.7541,1.75365,1.7537,260400000.0
2009-07-03 09:29:00,1.7537,1.754,1.7534,1.75345,233000000.0
2009-07-03 09:30:00,1.7535,1.7537,1.7531,1.7535,160200000.0
2009-07-03 09:31:00,1.7535,1.7535,1.75315,1.7534,118200000.0
2009-07-03 09:32:00,1.7533,1.75335,1.7531,1.75325,112200000.0
2009-07-03 09:33:00,1.7532,1.7533,1.7529,1.7531,186200000.0
2009-07-03 09:34:00,1.75305,1.75335,1.75295,1.75315,113400000.0
2009-07-03 09:35:00,1.75315,1.7534,1.753,1.7534,200200000.0
2009-07-03 09:36:00,1.75335,1.7535,1.75325,1.75325,154800000.0
2009-07-03 09:37:00,1.7532,1.7533,1.75305,1.75305,64600000.0
2009-07-03 09:38:00,1.75305,1.7531,1.7528,1.7528,111800000.0
2009-07-03 09:39:00,1.7528,1.7529,1.7527,1.7529,76600000.0
2009-07-03 09:40:00,1.7529,1.7538,1.7527,1.7537,183600000.0
2009-07-03 09:41:00,1.7537,1.7537,1.7528,1.75355,275600000.0
2009-07-03 09:42:00,1.75355,1.7541,1.75335,1.75375,241000000.0
2009-07-03 09:43:00,1.75375,1.75455,1.75375,1.75415,187200000.0
2009-07-03 09:44:00,1.7542,1.75455,1.7541,1.7543,263200000.0
2009-07-03 09:45:00,1.7544,1.75455,1.7539,1.75405,165000000.0
2009-07-03 09:46:00,1.75415,1.75415,1.7536,1.75365,134800000.0
2009-07-03 09:47:00,1.7539,1.7547,1.75375,1.7547,262200000.0
2009-07-03 09:48:00,1.7547,1.7551,1.75465,1.75505,185000000.0
2009-07-03 09:49:00,1.75505,1.7552,1.7546,1.75465,259000000.0
2009-07-03 09:50:00,1.75455,1.75505,1.7542,1.75475,341200000.0
2009-07-03 09:51:00,1.75475,1.755,1.7542,1.7543,319800000.0
2009-07-03 09:52:00,1.7546,1.7551,1.75435,1.7549,192600000.0
2009-07-03 09:53:00,1.7549,1.75565,1.7549,1.7554,188400000.0
2009-07-03 09:54:00,1.7554,1.7556,1.75515,1.75525,206600000.0
2009-07-03 09:55:00,1.75525,1.75585,1.75515,1.75555,352800000.0
2009-07-03 09:56:00,1.7556,1.7562,1.7554,1.756,279800000.0
2009-07-03 09:57:00,1.7558,1.7564,1.75575,1.75615,326800000.0
2009-07-03 09:58:00,1.75615,1.75625,1.7557,1.756,254000000.0
2009-07-03 09:59:00,1.75605,1.75685,1.7559,1.75675,252600000.0
2009-07-03 10:00:00,1.75675,1.75685,1.75595,1.756,227000000.0
2009-07-03 10:01:00,1.756,1.75625,1.75575,1.7558,196000000.0
2009-07-03 10:02:00,1.75575,1.75605,1.75535,1.75545,200000000.0
2009-07-03 10:03:00,1.7554,1.7556,1.75515,1.75515,180200000.0
2009-07-03 10:04:00,1.75515,1.75515,1.7546,1.75475,269800000.0
2009-07-03 10:05:00,1.7547,1.75495,1.75455,1.7546,202800000.0
2009-07-03 10:06:00,1.7546,1.7547,1.7544,1.7546,147600000.0
2009-07-03 10:07:00,1.7546,1.7547,1.75435,1.7547,129400000.0
2009-07-03 10:08:00,1.75475,1.7548,1.7539,1.75405,283400000.0
2009-07-03 10:09:00,1.7541,1.75435,1.7538,1.7538,320400000.0
2009-07-03 10:10:00,1.7538,1.7541,1.7533,1.7536,289200000.0
2009-07-03 10:11:00,1.7536,1.7537,1.7533,1.75345,169600000.0
2009-07-03 10:12:00,1.7535,1.75425,1.75345,1.7539,278600000.0
2009-07-03 10:13:00,1.75405,1.7543,1.7536,1.7537,263400000.0
2009-07-03 10:14:00,1.7537,1.75455,1.75355,1.754,289600000.0
2009-07-03 10:15:00,1.754,1.7544,1.75395,1.75415,136400000.0
2009-07-03 10:16:00,1.75405,1.7547,1.75405,1.75415,131200000.0
2009-07-03 10:17:00,1.7543,1.75455,1.7542,1.7543,156000000.0
2009-07-03 10:18:00,1.7543,1.7543,1.75375,1.7541,95600000.0
2009-07-03 10:19:00,1.7542,1.7544,1.7537,1.75405,226000000.0
2009-07-03 10:20:00,1.75405,1.75435,1.7538,1.7543,138000000.0
2009-07-03 10:21:00,1.7542,1.75485,1.754,1.75435,174700000.0
2009-07-03 10:22:00,1.75435,1.7545,1.754,1.75405,180200000.0
2009-07-03 10:23:00,1.75405,1.75465,1.75385,1.7544,132200000.0
2009-07-03 10:24:00,1.75435,1.7544,1.75395,1.75405,154600000.0
2009-07-03 10:25:00,1.7541,1.7542,1.75335,1.7536,111000000.0
2009-07-03 10:26:00,1.753,1.7538,1.75295,1.75345,222600000.0
2009-07-03 10:27:00,1.75345,1.7541,1.7533,1.7539,137400000.0
2009-07-03 10:28:00,1.7539,1.7541,1.75325,1.7533,180200000.0
2009-07-03 10:29:00,1.75335,1.7537,1.753,1.7537,281600000.0
2009-07-03 10:30:00,1.754,1.7541,1.7533,1.7534,176000000.0
2009-07-03 10:31:00,1.7535,1.75415,1.75325,1.7541,203400000.0
2009-07-03 10:32:00,1.75405,1.75415,1.7534,1.7535,152800000.0
2009-07-03 10:33:00,1.7538,1.7541,1.753,1.75355,184400000.0
2009-07-03 10:34:00,1.7535,1.7537,1.753,1.75325,255000000.0
2009-07-03 10:35:00,1.7532,1.75325,1.7529,1.7529,272800000.0
2009-07-03 10:36:00,1.7529,1.7531,1.7527,1.75295,158400000.0
2009-07-03 10:37:00,1.753,1.7531,1.7527,1.7527,97000000.0
2009-07-03 10:38:00,1.75265,1.7532,1.75265,1.75295,110800000.0
2009-07-03 10:39:00,1.7529,1.75335,1.7528,1.7528,151000000.0
2009-07-03 10:40:00,1.7529,1.7529,1.752,1.752,156800000.0
2009-07-03 10:41:00,1.75215,1.75225,1.7521,1.75225,58200000.0
2009-07-03 10:42:00,1.75225,1.75245,1.752,1.7523,137400000.0
2009-07-03 10:43:00,1.75235,1.7525,1.7519,1.75215,271400000.0
2009-07-03 10:44:00,1.7522,1.7526,1.75215,1.7526,245400000.0
2009-07-03 10:45:00,1.75255,1.75275,1.75255,1.75265,85400000.0
2009-07-03 10:46:00,1.7526,1.75285,1.75255,1.75255,148200000.0
2009-07-03 10:47:00,1.7526,1.75295,1.75255,1.7527,107600000.0
2009-07-03 10:48:00,1.7526,1.7526,1.75205,1.75255,80800000.0
2009-07-03 10:49:00,1.75255,1.75255,1.75195,1.7523,179800000.0
2009-07-03 10:50:00,1.75245,1.75255,1.7519,1.7523,132000000.0
2009-07-03 10:51:00,1.7522,1.75245,1.752,1.7522,78000000.0
2009-07-03 10:52:00,1.75205,1.75215,1.75165,1.752,151400000.0
2009-07-03 10:53:00,1.752,1.75215,1.75175,1.7519,99600000.0
2009-07-03 10:54:00,1.7519,1.753,1.7519,1.75225,103200000.0
2009-07-03 10:55:00,1.75235,1.7525,1.75185,1.75235,76800000.0
2009-07-03 10:56:00,1.7522,1.75245,1.7522,1.75235,39600000.0
2009-07-03 10:57:00,1.75235,1.75255,1.7518,1.7519,147200000.0
2009-07-03 10:58:00,1.7519,1.75215,1.7518,1.75195,113400000.0
2009-07-03 10:59:00,1.75185,1.7522,1.7515,1.7518,187200000.0
2009-07-03 11:00:00,1.7518,1.75235,1.75155,1.75215,193400000.0
2009-07-03 11:01:00,1.7522,1.75325,1.752,1.75215,226400000.0
2009-07-03 11:02:00,1.75215,1.7526,1.75195,1.7521,164600000.0
2009-07-03 11:03:00,1.7521,1.7527,1.75185,1.7526,80800000.0
2009-07-03 11:04:00,1.7526,1.75305,1.75225,1.75305,92400000.0
2009-07-03 11:05:00,1.753,1.753,1.7521,1.7521,102400000.0
2009-07-03 11:06:00,1.7521,1.7521,1.75195,1.75205,95000000.0
2009-07-03 11:07:00,1.752,1.75245,1.752,1.75235,139200000.0
2009-07-03 11:08:00,1.75235,1.75245,1.7523,1.75245,40000000.0
2009-07-03 11:09:00,1.75245,1.75245,1.7523,1.7523,59200000.0
2009-07-03 11:10:00,1.75235,1.75265,1.75185,1.75205,221600000.0
2009-07-03 11:11:00,1.75205,1.75225,1.75185,1.7521,154200000.0
2009-07-03 11:12:00,1.752,1.7522,1.75175,1.75215,130400000.0
2009-07-03 11:13:00,1.7522,1.7522,1.752,1.75205,108400000.0
2009-07-03 11:14:00,1.75215,1.7528,1.75205,1.7528,128400000.0
2009-07-03 11:15:00,1.7528,1.75285,1.7524,1.75275,81800000.0
2009-07-03 11:16:00,1.7528,1.75315,1.7528,1.75295,86600000.0
2009-07-03 11:17:00,1.75295,1.7531,1.75265,1.75275,93800000.0
2009-07-03 11:18:00,1.7528,1.7528,1.7521,1.7523,147000000.0
2009-07-03 11:19:00,1.75235,1.75235,1.75145,1.75195,201600000.0
2009-07-03 11:20:00,1.75195,1.752,1.7518,1.7518,37200000.0
2009-07-03 11:21:00,1.7519,1.75215,1.75185,1.7519,75800000.0
2009-07-03 11:22:00,1.75195,1.75215,1.7519,1.75205,59800000.0
2009-07-03 11:23:00,1.7521,1.75215,1.75175,1.7518,95400000.0
2009-07-03 11:24:00,1.75185,1.75205,1.7518,1.752,74200000.0
2009-07-03 11:25:00,1.75195,1.75195,1.7514,1.7518,188200000.0
2009-07-03 11:26:00,1.75175,1.7518,1.7515,1.7515,62000000.0
2009-07-03 11:27:00,1.75145,1.75175,1.7514,1.7516,112200000.0
2009-07-03 11:28:00,1.7517,1.752,1.7513,1.7513,209800000.0
2009-07-03 11:29:00,1.75125,1.7516,1.7507,1.75085,182800000.0
2009-07-03 11:30:00,1.75055,1.7512,1.75025,1.7512,178400000.0
2009-07-03 11:31:00,1.75125,1.75155,1.75085,1.75085,125000000.0
2009-07-03 11:32:00,1.7509,1.75125,1.7507,1.75095,85200000.0
2009-07-03 11:33:00,1.75095,1.7512,1.75085,1.75085,69200000.0
2009-07-03 11:34:00,1.75085,1.751,1.7504,1.75075,177600000.0
2009-07-03 11:35:00,1.75075,1.75135,1.7507,1.7512,109000000.0
2009-07-03 11:36:00,1.7512,1.75145,1.75105,1.75145,211800000.0
2009-07-03 11:37:00,1.7515,1.75165,1.75115,1.7515,55000000.0
2009-07-03 11:38:00,1.7515,1.7515,1.7511,1.7511,75200000.0
2009-07-03 11:39:00,1.75125,1.75145,1.75125,1.7514,24800000.0
2009-07-03 11:40:00,1.75145,1.75145,1.75135,1.75135,55200000.0
2009-07-03 11:41:00,1.75135,1.7517,1.75135,1.7515,146800000.0
2009-07-03 11:42:00,1.75155,1.7518,1.75145,1.7517,12200000.0
2009-07-03 11:43:00,1.7518,1.75195,1.7517,1.7517,38200000.0
2009-07-03 11:44:00,1.7519,1.7522,1.7518,1.7522,72600000.0
2009-07-03 11:45:00,1.7522,1.75245,1.752,1.7524,128400000.0
2009-07-03 11:46:00,1.75235,1.75255,1.7522,1.75255,80600000.0
2009-07-03 11:47:00,1.75265,1.7527,1.75235,1.75255,93000000.0
2009-07-03 11:48:00,1.75255,1.7526,1.7525,1.7525,49600000.0
2009-07-03 11:49:00,1.7525,1.753,1.75235,1.75275,154400000.0
2009-07-03 11:50:00,1.7527,1.75315,1.75255,1.75315,144600000.0
2009-07-03 11:51:00,1.75315,1.7537,1.75255,1.7535,228000000.0
2009-07-03 11:52:00,1.75345,1.75405,1.7533,1.75395,198400000.0
2009-07-03 11:53:00,1.75395,1.75395,1.75325,1.75355,167400000.0
2009-07-03 11:54:00,1.75355,1.75385,1.7534,1.75375,136600000.0
2009-07-03 11:55:00,1.7537,1.75405,1.75355,1.7538,280600000.0
2009-07-03 11:56:00,1.7539,1.7539,1.75335,1.75355,287400000.0
2009-07-03 11:57:00,1.75345,1.7535,1.7527,1.75315,132400000.0
2009-07-03 11:58:00,1.75315,1.75355,1.75295,1.7532,204600000.0
2009-07-03 11:59:00,1.75325,1.7536,1.75315,1.75335,103800000.0
2009-07-03 12:00:00,1.75345,1.75375,1.7532,1.75345,78600000.0
2009-07-03 12:01:00,1.75355,1.75365,1.75305,1.7532,100000000.0
2009-07-03 12:02:00,1.7532,1.75375,1.7532,1.75345,80800000.0
2009-07-03 12:03:00,1.75345,1.7536,1.7532,1.75355,129400000.0
2009-07-03 12:04:00,1.75355,1.7542,1.75355,1.7538,113000000.0
2009-07-03 12:05:00,1.75385,1.7543,1.7536,1.7538,77600000.0
2009-07-03 12:06:00,1.75395,1.7542,1.7537,1.7542,109200000.0
2009-07-03 12:07:00,1.7543,1.75435,1.7533,1.75405,167000000.0
2009-07-03 12:08:00,1.75405,1.7541,1.7535,1.7537,124200000.0
2009-07-03 12:09:00,1.75365,1.75385,1.75355,1.75365,65400000.0
2009-07-03 12:10:00,1.7538,1.7541,1.75345,1.7536,84200000.0
2009-07-03 12:11:00,1.75375,1.75405,1.75325,1.7538,150400000.0
2009-07-03 12:12:00,1.7538,1.75385,1.7534,1.7538,110000000.0
2009-07-03 12:13:00,1.75375,1.754,1.75325,1.754,145000000.0
2009-07-03 12:14:00,1.754,1.75425,1.75365,1.7537,91200000.0
2009-07-03 12:15:00,1.7536,1.7544,1.7536,1.7541,188800000.0
2009-07-03 12:16:00,1.7541,1.7546,1.7541,1.75415,101200000.0
2009-07-03 12:17:00,1.75415,1.75455,1.75355,1.7542,244400000.0
2009-07-03 12:18:00,1.7542,1.75445,1.75365,1.7537,147800000.0
2009-07-03 12:19:00,1.75375,1.7542,1.7537,1.7542,96000000.0
2009-07-03 12:20:00,1.75425,1.75455,1.75405,1.7543,169400000.0
2009-07-03 12:21:00,1.7542,1.75445,1.754,1.7541,96800000.0
2009-07-03 12:22:00,1.75415,1.75415,1.75355,1.75365,88400000.0
2009-07-03 12:23:00,1.75365,1.75435,1.75355,1.75425,112000000.0
2009-07-03 12:24:00,1.7544,1.75445,1.75415,1.75435,78800000.0
2009-07-03 12:25:00,1.75435,1.75435,1.75375,1.7538,336800000.0
2009-07-03 12:26:00,1.75385,1.7541,1.7536,1.75375,233600000.0
2009-07-03 12:27:00,1.75375,1.75385,1.75325,1.75385,102800000.0
2009-07-03 12:28:00,1.7538,1.75385,1.7532,1.7534,141600000.0
2009-07-03 12:29:00,1.75335,1.7535,1.75325,1.7533,186200000.0
2009-07-03 12:30:00,1.75325,1.75355,1.75325,1.7533,89200000.0
2009-07-03 12:31:00,1.75315,1.75345,1.75315,1.75345,135600000.0
2009-07-03 12:32:00,1.75345,1.75365,1.7533,1.75365,126600000.0
2009-07-03 12:33:00,1.7537,1.7538,1.75345,1.7537,89000000.0
2009-07-03 12:34:00,1.7537,1.75475,1.75365,1.75445,202600000.0
2009-07-03 12:35:00,1.75455,1.75605,1.7544,1.75565,275200000.0
2009-07-03 12:36:00,1.7558,1.7561,1.7554,1.75595,142600000.0
2009-07-03 12:37:00,1.7559,1.7577,1.75555,1.75705,164000000.0
2009-07-03 12:38:00,1.75705,1.7575,1.75665,1.75675,219600000.0
2009-07-03 12:39:00,1.7568,1.7568,1.75615,1.75615,185000000.0
2009-07-03 12:40:00,1.75625,1.7572,1.756,1.75695,225600000.0
2009-07-03 12:41:00,1.75715,1.758,1.75695,1.758,187200000.0
2009-07-03 12:42:00,1.75795,1.7584,1.7576,1.7577,373000000.0
2009-07-03 12:43:00,1.7577,1.7585,1.75755,1.75825,196800000.0
2009-07-03 12:44:00,1.7581,1.7588,1.75805,1.7586,123200000.0
2009-07-03 12:45:00,1.7586,1.7589,1.7582,1.7589,174800000.0
2009-07-03 12:46:00,1.75875,1.759,1.75835,1.7589,83400000.0
2009-07-03 12:47:00,1.7589,1.7591,1.7583,1.75875,183000000.0
2009-07-03 12:48:00,1.75875,1.7593,1.75855,1.7593,164800000.0
2009-07-03 12:49:00,1.7592,1.75995,1.75895,1.75985,161800000.0
2009-07-03 12:50:00,1.76005,1.76005,1.7579,1.75815,234800000.0
2009-07-03 12:51:00,1.75805,1.75865,1.75535,1.7555,236400000.0
2009-07-03 12:52:00,1.75565,1.7575,1.75485,1.75745,297400000.0
2009-07-03 12:53:00,1.7575,1.7576,1.7566,1.75685,151200000.0
2009-07-03 12:54:00,1.75655,1.7569,1.7565,1.75675,123600000.0
2009-07-03 12:55:00,1.75675,1.757,1.7564,1.75675,175200000.0
2009-07-03 12:56:00,1.75665,1.7568,1.75585,1.75625,211800000.0
2009-07-03 12:57:00,1.75615,1.7565,1.75595,1.75615,122800000.0
2009-07-03 12:58:00,1.7562,1.75625,1.75575,1.7558,194800000.0
2009-07-03 12:59:00,1.7558,1.75615,1.75545,1.7558,264000000.0
2009-07-03 13:00:00,1.75585,1.7561,1.75535,1.75555,346800000.0
2009-07-03 13:01:00,1.75555,1.7563,1.7554,1.7557,300800000.0
2009-07-03 13:02:00,1.7558,1.75595,1.755,1.755,205200000.0
2009-07-03 13:03:00,1.7553,1.75535,1.75505,1.7552,47400000.0
2009-07-03 13:04:00,1.75515,1.7558,1.7551,1.7557,89200000.0
2009-07-03 13:05:00,1.75575,1.7561,1.75565,1.75585,144800000.0
2009-07-03 13:06:00,1.756,1.75605,1.7559,1.756,55800000.0
2009-07-03 13:07:00,1.756,1.7565,1.756,1.7563,42200000.0
2009-07-03 13:08:00,1.7561,1.7561,1.75585,1.75595,72600000.0
2009-07-03 13:09:00,1.75605,1.75625,1.7559,1.7559,72400000.0
2009-07-03 13:10:00,1.7559,1.7571,1.7559,1.75625,275600000.0
2009-07-03 13:11:00,1.7564,1.7567,1.75595,1.75605,225600000.0
2009-07-03 13:12:00,1.7562,1.75645,1.7562,1.75645,191800000.0
2009-07-03 13:13:00,1.7564,1.7569,1.75605,1.7562,150800000.0
2009-07-03 13:14:00,1.7559,1.75655,1.7559,1.75615,240600000.0
2009-07-03 13:15:00,1.7562,1.7567,1.7561,1.7564,203400000.0
2009-07-03 13:16:00,1.75645,1.7573,1.75645,1.75715,168600000.0
2009-07-03 13:17:00,1.7571,1.7572,1.7566,1.7567,296000000.0
2009-07-03 13:18:00,1.75665,1.75695,1.7565,1.7569,207800000.0
2009-07-03 13:19:00,1.7569,1.7571,1.7567,1.75675,166400000.0
2009-07-03 13:20:00,1.7567,1.75675,1.7566,1.75665,63800000.0
2009-07-03 13:21:00,1.75665,1.7567,1.75655,1.75655,120000000.0
2009-07-03 13:22:00,1.7566,1.75675,1.75635,1.75645,82200000.0
2009-07-03 13:23:00,1.7565,1.7565,1.7563,1.75645,83200000.0
2009-07-03 13:24:00,1.75645,1.7565,1.75545,1.7561,149800000.0
2009-07-03 13:25:00,1.7561,1.75625,1.7558,1.7562,92200000.0
2009-07-03 13:26:00,1.75625,1.7563,1.7553,1.75535,222000000.0
2009-07-03 13:27:00,1.75535,1.75685,1.7551,1.7565,308200000.0
2009-07-03 13:28:00,1.7565,1.75705,1.7565,1.75685,127000000.0
2009-07-03 13:29:00,1.75685,1.75685,1.7564,1.75655,100600000.0
2009-07-03 13:30:00,1.75655,1.7567,1.7564,1.75655,95800000.0
2009-07-03 13:31:00,1.75655,1.75665,1.75625,1.7563,124600000.0
2009-07-03 13:32:00,1.7564,1.75675,1.75625,1.75655,184000000.0
2009-07-03 13:33:00,1.75655,1.75655,1.7562,1.75625,109800000.0
2009-07-03 13:34:00,1.7562,1.7565,1.75585,1.7559,119400000.0
2009-07-03 13:35:00,1.75595,1.75645,1.7553,1.7558,320800000.0
2009-07-03 13:36:00,1.7555,1.75595,1.7551,1.7551,213600000.0
2009-07-03 13:37:00,1.7551,1.75565,1.755,1.75525,245600000.0
2009-07-03 13:38:00,1.7553,1.75545,1.755,1.7553,233600000.0
2009-07-03 13:39:00,1.7553,1.75535,1.75505,1.7552,120200000.0
2009-07-03 13:40:00,1.7553,1.7554,1.75495,1.75495,158200000.0
2009-07-03 13:41:00,1.75505,1.75535,1.75505,1.7553,91400000.0
2009-07-03 13:42:00,1.7552,1.75535,1.7548,1.7549,147000000.0
2009-07-03 13:43:00,1.7549,1.7549,1.7544,1.7547,159800000.0
2009-07-03 13:44:00,1.75475,1.75475,1.7539,1.754,147600000.0
2009-07-03 13:45:00,1.75415,1.7542,1.75395,1.75395,74400000.0
2009-07-03 13:46:00,1.75385,1.7544,1.75385,1.7542,184000000.0
2009-07-03 13:47:00,1.7542,1.7543,1.75345,1.75375,167000000.0
2009-07-03 13:48:00,1.75375,1.75405,1.7537,1.7539,177400000.0
2009-07-03 13:49:00,1.7539,1.7541,1.7537,1.75375,165200000.0
2009-07-03 13:50:00,1.7537,1.7538,1.7531,1.7532,219200000.0
2009-07-03 13:51:00,1.75325,1.7535,1.75295,1.75305,146800000.0
2009-07-03 13:52:00,1.75305,1.7539,1.7529,1.75345,147000000.0
2009-07-03 13:53:00,1.75345,1.75395,1.7534,1.75385,131400000.0
2009-07-03 13:54:00,1.75385,1.7541,1.7538,1.7538,58200000.0
2009-07-03 13:55:00,1.75405,1.75405,1.75385,1.7539,49000000.0
2009-07-03 13:56:00,1.75395,1.75445,1.75365,1.75445,206600000.0
2009-07-03 13:57:00,1.75445,1.7547,1.7543,1.7547,147400000.0
2009-07-03 13:58:00,1.7547,1.7547,1.7543,1.7545,112800000.0
2009-07-03 13:59:00,1.7545,1.75485,1.7542,1.75445,221400000.0
2009-07-03 14:00:00,1.7545,1.7545,1.7539,1.75415,163200000.0
2009-07-03 14:01:00,1.75415,1.75425,1.75355,1.75355,68200000.0
2009-07-03 14:02:00,1.7536,1.75395,1.75345,1.75385,92400000.0
2009-07-03 14:03:00,1.75385,1.754,1.7538,1.754,25400000.0
2009-07-03 14:04:00,1.754,1.75425,1.754,1.75405,72400000.0
2009-07-03 14:05:00,1.7542,1.75425,1.75405,1.75415,126400000.0
2009-07-03 14:06:00,1.754,1.7543,1.75395,1.7543,154000000.0
2009-07-03 14:07:00,1.7543,1.7546,1.7543,1.7546,31800000.0
2009-07-03 14:08:00,1.7546,1.75475,1.7535,1.7537,147400000.0
2009-07-03 14:09:00,1.75375,1.7541,1.75365,1.7541,151600000.0
2009-07-03 14:10:00,1.7541,1.75415,1.7539,1.754,152800000.0
2009-07-03 14:11:00,1.75395,1.754,1.7534,1.75355,139000000.0
2009-07-03 14:12:00,1.75355,1.75375,1.7529,1.75335,248600000.0
2009-07-03 14:13:00,1.7535,1.75395,1.75345,1.75395,160000000.0
2009-07-03 14:14:00,1.7539,1.755,1.7538,1.7547,330200000.0
2009-07-03 14:15:00,1.7548,1.7548,1.754,1.7541,260600000.0
2009-07-03 14:16:00,1.75415,1.75415,1.7534,1.7538,165600000.0
2009-07-03 14:17:00,1.7538,1.75385,1.7534,1.75365,165600000.0
2009-07-03 14:18:00,1.75365,1.7541,1.75365,1.754,122200000.0
2009-07-03 14:19:00,1.75395,1.75395,1.7534,1.7534,162400000.0
2009-07-03 14:20:00,1.7535,1.75375,1.7532,1.75325,225400000.0
2009-07-03 14:21:00,1.7532,1.7532,1.75305,1.7531,66800000.0
2009-07-03 14:22:00,1.7531,1.7535,1.7531,1.7533,42800000.0
2009-07-03 14:23:00,1.7534,1.75345,1.7532,1.7532,23400000.0
2009-07-03 14:24:00,1.7532,1.7532,1.75305,1.7532,19000000.0
2009-07-03 14:25:00,1.7532,1.7532,1.7531,1.7531,35800000.0
2009-07-03 14:26:00,1.75305,1.7532,1.75305,1.7532,18200000.0
2009-07-03 14:27:00,1.7532,1.7539,1.75305,1.7535,105200000.0
2009-07-03 14:28:00,1.75355,1.75355,1.75355,1.75355,8000000.0
2009-07-03 14:29:00,1.7537,1.7539,1.7537,1.7539,42000000.0
2009-07-03 14:30:00,1.754,1.75435,1.754,1.7543,39400000.0
2009-07-03 14:31:00,1.7543,1.7543,1.75385,1.7539,96200000.0
2009-07-03 14:32:00,1.7539,1.7539,1.7538,1.7538,56000000.0
2009-07-03 14:33:00,1.7538,1.7539,1.75355,1.75365,135800000.0
2009-07-03 14:34:00,1.75375,1.7539,1.75375,1.7538,45400000.0
2009-07-03 14:35:00,1.7537,1.75375,1.75355,1.7536,110200000.0
2009-07-03 14:36:00,1.7536,1.7537,1.75335,1.75355,152000000.0
2009-07-03 14:37:00,1.75355,1.75395,1.75355,1.75395,143200000.0
2009-07-03 14:38:00,1.75395,1.75395,1.7534,1.75345,186000000.0
2009-07-03 14:39:00,1.7536,1.75375,1.7534,1.75365,146400000.0
2009-07-03 14:40:00,1.75365,1.75365,1.7535,1.75355,9200000.0
2009-07-03 14:41:00,1.75375,1.7538,1.7536,1.7537,18000000.0
2009-07-03 14:42:00,1.7537,1.7537,1.75325,1.75325,36800000.0
2009-07-03 14:43:00,1.7533,1.75405,1.75325,1.75375,133800000.0
2009-07-03 14:44:00,1.75375,1.75385,1.75255,1.7527,85200000.0
2009-07-03 14:45:00,1.75255,1.7532,1.75255,1.7531,132800000.0
2009-07-03 14:46:00,1.7531,1.7532,1.753,1.753,49800000.0
2009-07-03 14:47:00,1.75315,1.75315,1.7531,1.75315,13000000.0
2009-07-03 14:48:00,1.75315,1.75335,1.75315,1.7532,63000000.0
2009-07-03 14:49:00,1.75325,1.75335,1.75315,1.7532,84400000.0
2009-07-03 14:50:00,1.7532,1.7534,1.7531,1.75335,79000000.0
2009-07-03 14:51:00,1.75335,1.75335,1.7531,1.7532,29000000.0
2009-07-03 14:52:00,1.7532,1.75405,1.75315,1.754,171200000.0
2009-07-03 14:53:00,1.7541,1.75415,1.7537,1.75375,175200000.0
2009-07-03 14:54:00,1.75375,1.754,1.7537,1.7539,122000000.0
2009-07-03 14:55:00,1.7539,1.7541,1.75385,1.75405,94600000.0
2009-07-03 14:56:00,1.75415,1.75415,1.75405,1.7541,33200000.0
2009-07-03 14:57:00,1.7543,1.7543,1.754,1.7541,57200000.0
2009-07-03 14:58:00,1.75415,1.75415,1.75395,1.75405,85800000.0
2009-07-03 14:59:00,1.75405,1.75415,1.75405,1.75405,92800000.0
2009-07-03 15:00:00,1.75405,1.75425,1.754,1.754,47800000.0
2009-07-03 15:01:00,1.75395,1.7542,1.75395,1.7541,129200000.0
2009-07-03 15:02:00,1.7541,1.7543,1.7541,1.7543,37600000.0
2009-07-03 15:03:00,1.7543,1.75435,1.7541,1.75425,66000000.0
2009-07-03 15:04:00,1.75425,1.7545,1.75415,1.7543,49400000.0
2009-07-03 15:05:00,1.75435,1.75455,1.7543,1.7543,78600000.0
2009-07-03 15:06:00,1.75445,1.75445,1.75375,1.75425,80800000.0
2009-07-03 15:07:00,1.7543,1.7545,1.7542,1.7545,30000000.0
2009-07-03 15:08:00,1.7545,1.75455,1.7543,1.75435,19200000.0
2009-07-03 15:09:00,1.7546,1.75495,1.7546,1.7548,51800000.0
2009-07-03 15:10:00,1.7548,1.7549,1.7536,1.7539,200200000.0
2009-07-03 15:11:00,1.75385,1.7546,1.75385,1.75445,88800000.0
2009-07-03 15:12:00,1.7545,1.75455,1.7544,1.7545,34000000.0
2009-07-03 15:13:00,1.7544,1.7546,1.7543,1.75435,58000000.0
2009-07-03 15:14:00,1.7544,1.7544,1.7543,1.75435,29600000.0
2009-07-03 15:15:00,1.75435,1.75455,1.75425,1.75425,65200000.0
2009-07-03 15:16:00,1.7544,1.75445,1.7542,1.75425,80800000.0
2009-07-03 15:17:00,1.7543,1.7544,1.75415,1.7542,50800000.0
2009-07-03 15:18:00,1.7542,1.75425,1.7541,1.7542,40600000.0
2009-07-03 15:19:00,1.75425,1.75425,1.7538,1.7539,138800000.0
2009-07-03 15:20:00,1.75375,1.75385,1.75365,1.7538,73800000.0
2009-07-03 15:21:00,1.7539,1.7539,1.7536,1.75375,126000000.0
2009-07-03 15:22:00,1.75365,1.75375,1.7536,1.7537,56400000.0
2009-07-03 15:23:00,1.7538,1.75385,1.7537,1.7538,67400000.0
2009-07-03 15:24:00,1.75385,1.75395,1.75365,1.75375,89800000.0
2009-07-03 15:25:00,1.7537,1.7538,1.7536,1.7536,73200000.0
2009-07-03 15:26:00,1.75365,1.7538,1.75355,1.75375,61600000.0
2009-07-03 15:27:00,1.75375,1.7538,1.75355,1.7538,97800000.0
2009-07-03 15:28:00,1.75375,1.75445,1.75375,1.75405,90000000.0
2009-07-03 15:29:00,1.75405,1.75415,1.754,1.75405,41200000.0
2009-07-03 15:30:00,1.75405,1.75425,1.75405,1.75415,122400000.0
2009-07-03 15:31:00,1.75415,1.7543,1.75405,1.7542,97200000.0
2009-07-03 15:32:00,1.7542,1.7544,1.7539,1.75395,69200000.0
2009-07-03 15:33:00,1.7539,1.7542,1.7537,1.7538,111200000.0
2009-07-03 15:34:00,1.75395,1.75405,1.75335,1.75335,149600000.0
2009-07-03 15:35:00,1.75335,1.75335,1.75295,1.75315,89400000.0
2009-07-03 15:36:00,1.75315,1.75335,1.75295,1.75335,100600000.0
2009-07-03 15:37:00,1.7537,1.7544,1.7537,1.75425,91600000.0
2009-07-03 15:38:00,1.7543,1.7545,1.75425,1.75445,33000000.0
2009-07-03 15:39:00,1.7544,1.75445,1.7542,1.7544,76400000.0
2009-07-03 15:40:00,1.7544,1.7544,1.75405,1.7542,68800000.0
2009-07-03 15:41:00,1.7542,1.7542,1.7537,1.75375,38000000.0
2009-07-03 15:42:00,1.75385,1.75405,1.7537,1.75385,38800000.0
2009-07-03 15:43:00,1.7538,1.754,1.7537,1.75395,59400000.0
2009-07-03 15:44:00,1.75395,1.75405,1.75385,1.75385,27000000.0
2009-07-03 15:45:00,1.7538,1.75425,1.7538,1.75425,34400000.0
2009-07-03 15:46:00,1.7542,1.75435,1.754,1.7542,26800000.0
2009-07-03 15:47:00,1.75415,1.75425,1.75365,1.7537,55600000.0
2009-07-03 15:48:00,1.75365,1.7539,1.7536,1.75385,71800000.0
2009-07-03 15:49:00,1.754,1.75405,1.7537,1.7539,37400000.0
2009-07-03 15:50:00,1.7538,1.7538,1.75335,1.75335,67400000.0
2009-07-03 15:51:00,1.7534,1.7534,1.75295,1.7532,92400000.0
2009-07-03 15:52:00,1.75315,1.75315,1.7527,1.7527,56400000.0
2009-07-03 15:53:00,1.7527,1.7527,1.75245,1.75245,112600000.0
2009-07-03 15:54:00,1.75245,1.75245,1.75195,1.75195,32600000.0
2009-07-03 15:55:00,1.75195,1.75205,1.7516,1.7517,318200000.0
2009-07-03 15:56:00,1.7517,1.75205,1.7517,1.75185,269600000.0
2009-07-03 15:57:00,1.7519,1.75205,1.75175,1.7519,174200000.0
2009-07-03 15:58:00,1.75195,1.7522,1.75185,1.75185,184000000.0
2009-07-03 15:59:00,1.75185,1.75185,1.7514,1.7515,247800000.0
2009-07-03 16:00:00,1.7515,1.75195,1.7515,1.75195,167000000.0
2009-07-03 16:01:00,1.75185,1.7521,1.75175,1.75185,192200000.0
2009-07-03 16:02:00,1.75195,1.7521,1.7518,1.752,109400000.0
2009-07-03 16:03:00,1.75215,1.75235,1.7517,1.752,310600000.0
2009-07-03 16:04:00,1.752,1.752,1.7513,1.75185,182400000.0
2009-07-03 16:05:00,1.75185,1.75185,1.75155,1.75185,80800000.0
2009-07-03 16:06:00,1.75195,1.75195,1.7516,1.75165,194400000.0
2009-07-03 16:07:00,1.75165,1.7523,1.7516,1.75225,201400000.0
2009-07-03 16:08:00,1.75215,1.75265,1.75205,1.7526,92400000.0
2009-07-03 16:09:00,1.75255,1.75255,1.752,1.75235,50800000.0
2009-07-03 16:10:00,1.7523,1.75235,1.7516,1.75195,76800000.0
2009-07-03 16:11:00,1.75185,1.75185,1.75155,1.7517,63600000.0
2009-07-03 16:12:00,1.7518,1.75205,1.7518,1.7519,15800000.0
2009-07-03 16:13:00,1.75185,1.7521,1.75175,1.7521,16600000.0
2009-07-03 16:14:00,1.752,1.75245,1.752,1.75225,77800000.0
2009-07-03 16:15:00,1.75225,1.75245,1.7522,1.7522,37200000.0
2009-07-03 16:16:00,1.7522,1.7527,1.752,1.75245,89000000.0
2009-07-03 16:17:00,1.75245,1.75285,1.7523,1.75285,83400000.0
2009-07-03 16:18:00,1.75285,1.753,1.75275,1.7529,38800000.0
2009-07-03 16:19:00,1.7529,1.7529,1.75265,1.75275,94400000.0
2009-07-03 16:20:00,1.75275,1.75275,1.75265,1.75265,16200000.0
2009-07-03 16:21:00,1.75265,1.75265,1.75255,1.75255,12000000.0
2009-07-03 16:22:00,1.7525,1.7528,1.7525,1.7526,41000000.0
2009-07-03 16:23:00,1.7526,1.75275,1.75205,1.75235,60400000.0
2009-07-03 16:24:00,1.75235,1.75255,1.75225,1.75225,34600000.0
2009-07-03 16:25:00,1.7522,1.75225,1.75205,1.75205,47800000.0
2009-07-03 16:26:00,1.75205,1.75215,1.75205,1.75215,7000000.0
2009-07-03 16:27:00,1.75225,1.75225,1.75165,1.75165,61000000.0
2009-07-03 16:28:00,1.75165,1.7521,1.75165,1.752,53800000.0
2009-07-03 16:29:00,1.75195,1.7522,1.75185,1.7522,33600000.0
2009-07-03 16:30:00,1.75215,1.75235,1.7521,1.7522,28200000.0
2009-07-03 16:31:00,1.75235,1.75235,1.7521,1.7521,30000000.0
2009-07-03 16:32:00,1.7522,1.7522,1.7521,1.7522,43400000.0
2009-07-03 16:33:00,1.752,1.7522,1.7519,1.7519,67200000.0
2009-07-03 16:34:00,1.7518,1.75225,1.7518,1.752,56600000.0
2009-07-03 16:35:00,1.7523,1.7523,1.75205,1.7522,48800000.0
2009-07-03 16:36:00,1.7522,1.75225,1.75205,1.7521,139600000.0
2009-07-03 16:37:00,1.752,1.75225,1.75155,1.75175,91200000.0
2009-07-03 16:38:00,1.75175,1.75175,1.7516,1.75165,56600000.0
2009-07-03 16:39:00,1.75155,1.7517,1.75135,1.75135,88200000.0
2009-07-03 16:40:00,1.75135,1.75175,1.7513,1.75175,41200000.0
2009-07-03 16:41:00,1.75175,1.75175,1.75155,1.75165,10400000.0
2009-07-03 16:42:00,1.7515,1.75165,1.7515,1.75165,115200000.0
2009-07-03 16:43:00,1.7515,1.75195,1.7515,1.7519,366000000.0
2009-07-03 16:44:00,1.75155,1.7521,1.75155,1.7516,122800000.0
2009-07-03 16:45:00,1.75165,1.7523,1.75165,1.7522,180200000.0
2009-07-03 16:46:00,1.7522,1.7522,1.75185,1.75195,63000000.0
2009-07-03 16:47:00,1.75195,1.75195,1.7516,1.75185,50600000.0
2009-07-03 16:48:00,1.75195,1.75195,1.7517,1.75175,134200000.0
2009-07-03 16:49:00,1.75175,1.75205,1.7516,1.7517,160800000.0
2009-07-03 16:50:00,1.7517,1.75225,1.75165,1.75195,113200000.0
2009-07-03 16:51:00,1.752,1.75215,1.7517,1.75185,102400000.0
2009-07-03 16:52:00,1.752,1.752,1.7518,1.7518,8200000.0
2009-07-03 16:53:00,1.75175,1.75175,1.7516,1.7517,67400000.0
2009-07-03 16:54:00,1.75175,1.7518,1.7517,1.7517,90000000.0
2009-07-03 16:55:00,1.7517,1.7526,1.75155,1.75215,201200000.0
2009-07-03 16:56:00,1.75215,1.75215,1.7518,1.752,158600000.0
2009-07-03 16:57:00,1.7521,1.7525,1.75195,1.7525,106800000.0
2009-07-03 16:58:00,1.75245,1.75245,1.75195,1.75215,106400000.0
2009-07-03 16:59:00,1.7522,1.75225,1.7511,1.7514,170000000.0
2009-07-03 17:00:00,1.75125,1.75155,1.75075,1.7511,280000000.0
2009-07-03 17:01:00,1.75105,1.75145,1.75075,1.7513,95200000.0
2009-07-03 17:02:00,1.75145,1.75225,1.75115,1.7522,124400000.0
2009-07-03 17:03:00,1.75215,1.75235,1.75175,1.75175,27800000.0
2009-07-03 17:04:00,1.7517,1.7517,1.75095,1.7512,55200000.0
2009-07-03 17:05:00,1.7512,1.75135,1.751,1.7512,113200000.0
2009-07-03 17:06:00,1.7512,1.7515,1.7507,1.75095,84100000.0
2009-07-03 17:07:00,1.75095,1.75115,1.75065,1.751,97600000.0
2009-07-03 17:08:00,1.751,1.7513,1.7509,1.75125,106200000.0
2009-07-03 17:09:00,1.7512,1.7516,1.75115,1.7514,61400000.0
2009-07-03 17:10:00,1.75135,1.75155,1.75125,1.75155,53000000.0
2009-07-03 17:11:00,1.7515,1.7518,1.7513,1.7518,55400000.0
2009-07-03 17:12:00,1.75175,1.75175,1.7516,1.7517,42000000.0
2009-07-03 17:13:00,1.7517,1.752,1.75165,1.75195,48200000.0
2009-07-03 17:14:00,1.75185,1.75205,1.75185,1.75185,40200000.0
2009-07-03 17:15:00,1.75185,1.75185,1.75185,1.75185,19200000.0
2009-07-03 17:16:00,1.75185,1.7519,1.75165,1.7517,45600000.0
2009-07-03 17:17:00,1.7517,1.7519,1.75155,1.7517,80000000.0
2009-07-03 17:18:00,1.7516,1.752,1.7516,1.75185,38000000.0
2009-07-03 17:19:00,1.7519,1.7522,1.7518,1.7521,71200000.0
2009-07-03 17:20:00,1.75205,1.7523,1.7519,1.7522,81000000.0
2009-07-03 17:21:00,1.7523,1.7524,1.7521,1.7522,55600000.0
2009-07-03 17:22:00,1.7524,1.7532,1.75225,1.75295,88800000.0
2009-07-03 17:23:00,1.75295,1.7533,1.75295,1.75305,27800000.0
2009-07-03 17:24:00,1.75305,1.7532,1.7522,1.75225,70600000.0
2009-07-03 17:25:00,1.75215,1.75225,1.75185,1.7521,145600000.0
2009-07-03 17:26:00,1.7523,1.7523,1.7521,1.7523,51600000.0
2009-07-03 17:27:00,1.7522,1.75245,1.75185,1.7523,241200000.0
2009-07-03 17:28:00,1.7522,1.75275,1.7522,1.75225,148000000.0
2009-07-03 17:29:00,1.75225,1.7525,1.75185,1.75195,338800000.0
2009-07-03 17:30:00,1.7521,1.7521,1.7517,1.75185,96400000.0
2009-07-03 17:31:00,1.7518,1.75185,1.75115,1.7512,171800000.0
2009-07-03 17:32:00,1.7512,1.7526,1.7508,1.7523,288400000.0
2009-07-03 17:33:00,1.75235,1.75235,1.75065,1.75235,217400000.0
2009-07-03 17:34:00,1.75235,1.7525,1.75155,1.75165,92000000.0
2009-07-03 17:35:00,1.7509,1.7522,1.7509,1.7521,84200000.0
2009-07-03 17:36:00,1.75215,1.7522,1.75185,1.7519,70400000.0
2009-07-03 17:37:00,1.75185,1.7525,1.75115,1.75115,74800000.0
2009-07-03 17:38:00,1.75115,1.75175,1.7509,1.7515,264800000.0
2009-07-03 17:39:00,1.7515,1.75165,1.75135,1.75155,141400000.0
2009-07-03 17:40:00,1.75155,1.75155,1.7495,1.75155,268400000.0
2009-07-03 17:41:00,1.75145,1.7515,1.7511,1.7513,98400000.0
2009-07-03 17:42:00,1.7513,1.7513,1.7506,1.7507,59600000.0
2009-07-03 17:43:00,1.7506,1.7506,1.7498,1.7499,100800000.0
2009-07-03 17:44:00,1.75,1.7516,1.75,1.751,154400000.0
2009-07-03 17:45:00,1.751,1.7513,1.7509,1.75105,56400000.0
2009-07-03 17:46:00,1.75125,1.75195,1.75075,1.7514,74400000.0
2009-07-03 17:47:00,1.7514,1.75165,1.7514,1.7516,18200000.0
2009-07-03 17:48:00,1.7516,1.7516,1.7516,1.7516,2600000.0
2009-07-03 17:49:00,1.7516,1.75165,1.7516,1.75165,13000000.0
2009-07-03 17:50:00,1.75165,1.75165,1.75105,1.75105,47600000.0
2009-07-03 17:51:00,1.751,1.751,1.75025,1.7504,248800000.0
2009-07-03 17:52:00,1.75045,1.75065,1.75045,1.7506,60000000.0
2009-07-03 17:53:00,1.7507,1.7508,1.75045,1.7508,128000000.0
2009-07-03 17:54:00,1.7508,1.751,1.7507,1.7508,126800000.0
2009-07-03 17:55:00,1.751,1.75105,1.7508,1.7508,57400000.0
2009-07-03 17:56:00,1.751,1.751,1.75065,1.7509,48000000.0
2009-07-03 17:57:00,1.7509,1.75125,1.75085,1.75125,56600000.0
2009-07-03 17:58:00,1.75115,1.75125,1.75115,1.75125,10400000.0
2009-07-03 17:59:00,1.75125,1.75195,1.75125,1.75195,71400000.0
2009-07-03 18:00:00,1.75185,1.75225,1.75095,1.75125,104400000.0
2009-07-03 18:01:00,1.7515,1.75175,1.7511,1.75135,86400000.0
2009-07-03 18:02:00,1.75115,1.75145,1.75115,1.7513,21000000.0
2009-07-03 18:03:00,1.75125,1.75145,1.7512,1.7513,79000000.0
2009-07-03 18:04:00,1.75135,1.75135,1.7512,1.75125,79800000.0
2009-07-03 18:05:00,1.75125,1.75235,1.75115,1.75155,112600000.0
2009-07-03 18:06:00,1.7516,1.75165,1.75135,1.7515,72000000.0
2009-07-03 18:07:00,1.7514,1.7514,1.75125,1.75125,32800000.0
2009-07-03 18:08:00,1.75125,1.75165,1.75125,1.75165,57800000.0
2009-07-03 18:09:00,1.7518,1.7518,1.7516,1.7516,25200000.0
2009-07-03 18:10:00,1.7516,1.75225,1.7516,1.75205,110000000.0
2009-07-03 18:11:00,1.75195,1.7523,1.75195,1.7522,72800000.0
2009-07-03 18:12:00,1.75215,1.7523,1.75135,1.75135,41400000.0
2009-07-03 18:13:00,1.75155,1.7516,1.75155,1.7516,7800000.0
2009-07-03 18:14:00,1.75155,1.75165,1.75145,1.75165,122000000.0
2009-07-03 18:15:00,1.7514,1.75225,1.7513,1.75215,80000000.0
2009-07-03 18:16:00,1.7522,1.7541,1.7522,1.75275,119200000.0
2009-07-03 18:17:00,1.7521,1.7522,1.75185,1.75205,73600000.0
2009-07-03 18:18:00,1.75205,1.75225,1.7516,1.75185,83600000.0
2009-07-03 18:19:00,1.75185,1.7522,1.75185,1.75205,24600000.0
2009-07-03 18:20:00,1.7519,1.7521,1.7518,1.7519,116000000.0
2009-07-03 18:21:00,1.752,1.752,1.7515,1.7515,69000000.0
2009-07-03 18:22:00,1.75145,1.75215,1.7512,1.75205,49400000.0
2009-07-03 18:23:00,1.75215,1.7522,1.752,1.75215,62400000.0
2009-07-03 18:24:00,1.75215,1.7527,1.75195,1.7522,40600000.0
2009-07-03 18:25:00,1.7523,1.7523,1.7515,1.7516,101600000.0
2009-07-03 18:26:00,1.7516,1.7518,1.75145,1.7516,61800000.0
2009-07-03 18:27:00,1.7517,1.7523,1.7517,1.7521,35600000.0
2009-07-03 18:28:00,1.7521,1.7523,1.75205,1.7521,19600000.0
2009-07-03 18:29:00,1.75205,1.75225,1.752,1.7521,18400000.0
2009-07-03 18:30:00,1.7522,1.7525,1.7522,1.75235,26800000.0
2009-07-03 18:31:00,1.75225,1.75235,1.75215,1.75215,10600000.0
2009-07-03 18:32:00,1.75205,1.7526,1.75205,1.7524,79000000.0
2009-07-03 18:33:00,1.7524,1.75265,1.7523,1.7525,60400000.0
2009-07-03 18:34:00,1.7524,1.75255,1.75235,1.75245,40600000.0
2009-07-03 18:35:00,1.75245,1.75245,1.75195,1.7521,62000000.0
2009-07-03 18:36:00,1.75205,1.75215,1.75145,1.7519,117200000.0
2009-07-03 18:37:00,1.75195,1.7522,1.7518,1.7522,20200000.0
2009-07-03 18:38:00,1.7522,1.7523,1.7517,1.7517,30000000.0
2009-07-03 18:39:00,1.7517,1.7521,1.7517,1.7521,6200000.0
2009-07-03 18:40:00,1.7522,1.75345,1.7522,1.7532,56400000.0
2009-07-03 18:41:00,1.75325,1.75345,1.7526,1.75285,52000000.0
2009-07-03 18:42:00,1.753,1.753,1.753,1.753,2600000.0
2009-07-03 18:43:00,1.75295,1.7531,1.7529,1.75305,15600000.0
2009-07-03 18:44:00,1.75325,1.75335,1.75325,1.7533,4200000.0
2009-07-03 18:45:00,1.75325,1.75325,1.7523,1.7532,22800000.0
2009-07-03 18:46:00,1.75315,1.75315,1.75305,1.75315,5600000.0
2009-07-03 18:47:00,1.75285,1.75305,1.75285,1.75305,4600000.0
2009-07-03 18:48:00,1.75315,1.7532,1.75315,1.75315,4000000.0
2009-07-03 18:49:00,1.7532,1.7532,1.75305,1.75305,3000000.0
2009-07-03 18:50:00,1.75305,1.75325,1.75285,1.75315,19000000.0
2009-07-03 18:51:00,1.75315,1.7533,1.7531,1.75325,38000000.0
2009-07-03 18:52:00,1.75315,1.75325,1.75235,1.7524,28600000.0
2009-07-03 18:53:00,1.75235,1.75235,1.7522,1.7522,8600000.0
2009-07-03 18:54:00,1.75225,1.75245,1.75225,1.75225,17200000.0
2009-07-03 18:55:00,1.75235,1.75285,1.7522,1.75285,18800000.0
2009-07-03 18:56:00,1.7531,1.75335,1.753,1.7531,21000000.0
2009-07-03 18:57:00,1.75305,1.7537,1.75255,1.75365,82800000.0
2009-07-03 18:58:00,1.75355,1.75375,1.7534,1.75375,19800000.0
2009-07-03 18:59:00,1.75325,1.75415,1.7531,1.754,50000000.0
2009-07-03 19:00:00,1.7541,1.75445,1.7541,1.7544,39000000.0
2009-07-03 19:01:00,1.75355,1.75355,1.7523,1.75315,65400000.0
2009-07-03 19:02:00,1.75325,1.75345,1.75325,1.75345,10400000.0
2009-07-03 19:03:00,1.75345,1.75345,1.75345,1.75345,5200000.0
2009-07-03 19:04:00,1.75333,1.75384,1.75333,1.75365,17200000.0
2009-07-03 19:06:00,1.75335,1.75335,1.75335,1.75335,17200000.0
2009-07-03 19:07:00,1.75345,1.75345,1.75335,1.7534,17200000.0
2009-07-03 19:08:00,1.75355,1.75355,1.75355,1.75355,5200000.0
2009-07-03 19:09:00,1.75335,1.75335,1.75335,1.75335,10400000.0
2009-07-03 19:10:00,1.7536,1.75365,1.75355,1.7536,10400000.0
2009-07-03 19:11:00,1.75352,1.75364,1.75332,1.75332,2600000.0
2009-07-03 19:12:00,1.75355,1.75355,1.75355,1.75355,2600000.0
2009-07-03 19:13:00,1.75352,1.75352,1.75352,1.75352,5200000.0
2009-07-03 19:14:00,1.7536,1.7536,1.75355,1.75355,5200000.0
2009-07-03 19:15:00,1.75345,1.75345,1.7533,1.7533,12000000.0
2009-07-03 19:16:00,1.75325,1.75327,1.75325,1.75327,20800000.0
2009-07-03 19:17:00,1.75337,1.75338,1.75327,1.75338,20800000.0
2009-07-03 19:18:00,1.753,1.75329,1.753,1.75329,20800000.0
2009-07-03 19:19:00,1.7529,1.7529,1.75275,1.75285,20800000.0
2009-07-03 19:20:00,1.75285,1.75305,1.7526,1.75265,46400000.0
2009-07-03 19:21:00,1.75265,1.75265,1.7526,1.75265,10400000.0
2009-07-03 19:22:00,1.75285,1.753,1.75265,1.7527,28600000.0
2009-07-03 19:23:00,1.7529,1.7529,1.7528,1.7528,13000000.0
2009-07-03 19:24:00,1.75285,1.7529,1.75285,1.75285,10400000.0
2009-07-03 19:25:00,1.75275,1.75275,1.75275,1.75275,2600000.0
2009-07-03 19:26:00,1.75285,1.75285,1.75285,1.75285,2600000.0
2009-07-03 19:27:00,1.7528,1.75315,1.7527,1.75275,23400000.0
2009-07-03 19:28:00,1.7528,1.75305,1.7528,1.75285,13000000.0
2009-07-03 19:29:00,1.75285,1.7529,1.7528,1.75285,15600000.0
2009-07-03 19:30:00,1.75275,1.7529,1.75275,1.75289,7800000.0
2009-07-03 19:31:00,1.7529,1.7529,1.75278,1.75279,7800000.0
2009-07-03 19:32:00,1.75285,1.75285,1.7528,1.75285,7800000.0
2009-07-03 19:33:00,1.75285,1.75285,1.75265,1.7528,7800000.0
2009-07-03 19:34:00,1.7528,1.7528,1.7528,1.7528,2600000.0
2009-07-03 19:35:00,1.7527,1.7527,1.75265,1.75265,5200000.0
2009-07-03 19:36:00,1.7526,1.7527,1.7526,1.7527,7800000.0
2009-07-03 19:37:00,1.7527,1.7527,1.75265,1.75265,7800000.0
2009-07-03 19:38:00,1.75265,1.75285,1.75265,1.75285,7800000.0
2009-07-03 19:39:00,1.75285,1.75285,1.75275,1.75275,7800000.0
2009-07-03 19:40:00,1.75275,1.75275,1.75275,1.75275,2600000.0
2009-07-03 19:41:00,1.75285,1.75285,1.75275,1.75275,10400000.0
2009-07-03 19:42:00,1.75285,1.7529,1.75285,1.75285,18200000.0
2009-07-03 19:43:00,1.75295,1.753,1.75295,1.753,5200000.0
2009-07-03 19:44:00,1.7531,1.7531,1.7531,1.7531,2600000.0
2009-07-03 19:45:00,1.75305,1.7531,1.75305,1.7531,5200000.0
2009-07-03 19:46:00,1.7533,1.7533,1.75277,1.75277,10400000.0
2009-07-03 19:47:00,1.7531,1.7531,1.75305,1.7531,10400000.0
2009-07-03 19:48:00,1.7522,1.7535,1.7522,1.75345,18400000.0
2009-07-03 19:49:00,1.7534,1.75345,1.7534,1.75345,7800000.0
2009-07-03 19:50:00,1.7534,1.7534,1.7534,1.7534,2600000.0
2009-07-03 19:51:00,1.7532,1.75332,1.7532,1.75328,2600000.0
2009-07-03 19:52:00,1.75329,1.75332,1.75329,1.7533,2600000.0
2009-07-03 19:55:00,1.7534,1.7534,1.7534,1.7534,2600000.0
2009-07-03 19:56:00,1.75332,1.75334,1.75332,1.75334,58000000.0
2009-07-03 19:57:00,1.75319,1.75319,1.75319,1.75319,58000000.0
2009-07-03 19:58:00,1.75334,1.75334,1.75334,1.75334,58000000.0
2009-07-03 19:59:00,1.75335,1.75335,1.75215,1.7523,58000000.0
2009-07-03 20:00:00,1.7539,1.7539,1.7539,1.7539,2600000.0
2009-07-03 20:01:00,1.7537,1.7537,1.7537,1.7537,8400000.0
2009-07-03 20:02:00,1.75345,1.7536,1.75345,1.7536,8400000.0
2009-07-03 20:03:00,1.75355,1.7546,1.75355,1.7546,37000000.0
2009-07-03 20:04:00,1.7546,1.7546,1.75455,1.75455,5200000.0
2009-07-03 20:05:00,1.75445,1.75445,1.75445,1.75445,2600000.0
2009-07-03 20:06:00,1.75435,1.75435,1.75435,1.75435,2600000.0
2009-07-03 20:07:00,1.75435,1.75455,1.7535,1.75395,15600000.0
2009-07-03 20:08:00,1.75385,1.75385,1.75385,1.75385,2600000.0
2009-07-03 20:09:00,1.7529,1.7529,1.7526,1.7526,35200000.0
2009-07-03 20:10:00,1.7527,1.7527,1.7527,1.7527,16000000.0
2009-07-03 20:11:00,1.7528,1.7528,1.75275,1.75275,40000000.0
2009-07-03 20:12:00,1.75215,1.7523,1.75175,1.7523,61800000.0
2009-07-03 20:13:00,1.75248,1.75254,1.75248,1.75254,10600000.0
2009-07-03 20:14:00,1.75225,1.75225,1.75225,1.75225,10600000.0
2009-07-03 20:15:00,1.7522,1.75245,1.7522,1.75245,26000000.0
2009-07-03 20:16:00,1.75245,1.75275,1.75245,1.75275,13000000.0
2009-07-03 20:17:00,1.75285,1.75287,1.75285,1.75287,2600000.0
2009-07-03 20:18:00,1.7527,1.7527,1.7527,1.7527,2600000.0
2009-07-03 20:19:00,1.7528,1.7528,1.7528,1.7528,2600000.0
2009-07-03 20:20:00,1.75297,1.75297,1.75297,1.75297,2600000.0
2009-07-03 20:21:00,1.75275,1.75275,1.75275,1.75275,2600000.0
2009-07-03 20:22:00,1.75275,1.75275,1.75275,1.75275,2600000.0
2009-07-03 20:23:00,1.7527,1.7527,1.7527,1.7527,2600000.0
2009-07-03 20:25:00,1.75265,1.75273,1.75265,1.75273,20800000.0
2009-07-03 20:27:00,1.7527,1.7527,1.7527,1.7527,20800000.0
2009-07-03 20:29:00,1.75275,1.75278,1.75275,1.75278,20800000.0
2009-07-03 20:30:00,1.7527,1.753,1.7527,1.753,20800000.0
2009-07-03 20:31:00,1.75295,1.75295,1.75295,1.75295,2600000.0
2009-07-03 20:32:00,1.75295,1.75295,1.75295,1.75295,2600000.0
2009-07-03 20:34:00,1.75275,1.75275,1.75275,1.75275,2600000.0
2009-07-03 20:37:00,1.75285,1.75285,1.75285,1.75285,2600000.0
2009-07-03 20:38:00,1.75275,1.75275,1.75275,1.75275,2600000.0
2009-07-03 20:39:00,1.75255,1.75275,1.75255,1.75275,8200000.0
2009-07-03 20:40:00,1.75275,1.75275,1.7527,1.7527,5200000.0
2009-07-03 20:41:00,1.75249,1.75249,1.75249,1.75249,5200000.0
2009-07-03 20:43:00,1.75275,1.75275,1.75255,1.75255,5200000.0
2009-07-03 20:44:00,1.7525,1.7525,1.7525,1.7525,2600000.0
2009-07-03 20:45:00,1.75255,1.75255,1.75255,1.75255,5200000.0
2009-07-03 20:46:00,1.7525,1.7525,1.7524,1.7524,5200000.0
2009-07-03 20:47:00,1.7525,1.75255,1.7525,1.75255,13000000.0
2009-07-03 20:50:00,1.75253,1.75253,1.75253,1.75253,13000000.0
2009-07-03 20:51:00,1.7527,1.7527,1.7527,1.7527,13000000.0
2009-07-03 20:52:00,1.75255,1.7526,1.75255,1.7526,13000000.0
2009-07-03 20:53:00,1.75255,1.75255,1.75255,1.75255,2600000.0
2009-07-03 20:54:00,1.75235,1.7524,1.75235,1.75235,15600000.0
2009-07-03 20:55:00,1.75225,1.75235,1.75225,1.75225,7800000.0
2009-07-03 20:56:00,1.75251,1.75251,1.75249,1.75249,5200000.0
2009-07-03 20:57:00,1.75242,1.75243,1.7524,1.7524,5200000.0
2009-07-03 20:58:00,1.75215,1.75215,1.7521,1.7521,5200000.0
2009-07-03 20:59:00,1.7521,1.7521,1.7515,1.75165,41600000.0
2009-07-03 21:00:00,1.75155,1.75175,1.75155,1.75175,10400000.0
2009-07-03 21:01:00,1.7517,1.7517,1.7517,1.7517,2600000.0
2009-07-03 21:02:00,1.75078,1.75101,1.75078,1.75081,16000000.0
2009-07-03 21:03:00,1.7507,1.7507,1.7507,1.7507,16000000.0
2009-07-03 21:04:00,1.75115,1.75115,1.75115,1.75115,8000000.0
2009-07-03 21:06:00,1.7507,1.7507,1.7507,1.7507,19200000.0
2009-07-03 21:07:00,1.7503,1.7503,1.7503,1.7503,12200000.0
2009-07-03 21:08:00,1.75045,1.7506,1.75045,1.7506,20000000.0
2009-07-03 21:11:00,1.75065,1.7507,1.75065,1.7507,5200000.0
2009-07-03 21:12:00,1.75125,1.75125,1.75125,1.75125,31200000.0
2009-07-03 21:13:00,1.75065,1.75065,1.75055,1.75055,31200000.0
2009-07-03 21:14:00,1.7506,1.7506,1.75045,1.75045,7800000.0
2009-07-03 21:15:00,1.7506,1.75075,1.75045,1.75055,74200000.0
2009-07-03 21:18:00,1.75115,1.75122,1.75115,1.75118,5200000.0
2009-07-03 21:19:00,1.75117,1.75117,1.75117,1.75117,5200000.0
2009-07-03 21:21:00,1.7507,1.75075,1.7507,1.75075,5200000.0
2009-07-03 21:22:00,1.75095,1.75105,1.75095,1.75105,7800000.0
2009-07-03 21:23:00,1.75115,1.75115,1.75115,1.75115,15600000.0
2009-07-03 21:24:00,1.75125,1.75125,1.75125,1.75125,15600000.0
2009-07-03 21:25:00,1.75115,1.7512,1.75105,1.75105,15600000.0
2009-07-03 21:26:00,1.75095,1.7513,1.75095,1.7513,7800000.0
2009-07-03 21:27:00,1.75125,1.75138,1.75125,1.75138,2600000.0
2009-07-03 21:28:00,1.7513,1.7513,1.7513,1.7513,2600000.0
2009-07-03 21:29:00,1.75115,1.7512,1.751,1.751,13000000.0
2009-07-03 21:30:00,1.75115,1.75115,1.75115,1.75115,7800000.0
2009-07-03 21:31:00,1.75136,1.75136,1.75125,1.75125,2600000.0
2009-07-03 21:32:00,1.7511,1.7511,1.7511,1.7511,2600000.0
2009-07-03 21:33:00,1.75113,1.75113,1.75113,1.75113,2600000.0
2009-07-03 21:34:00,1.75115,1.75115,1.75115,1.75115,2600000.0
2009-07-03 21:35:00,1.751,1.751,1.751,1.751,2600000.0
2009-07-03 21:36:00,1.751,1.7511,1.75075,1.751,15600000.0
2009-07-03 21:37:00,1.7511,1.7511,1.75085,1.75085,7800000.0
2009-07-03 21:38:00,1.75085,1.751,1.7505,1.7505,31800000.0
2009-07-03 21:39:00,1.7505,1.7505,1.7505,1.7505,16000000.0
2009-07-03 21:40:00,1.7503,1.7503,1.74935,1.74935,149800000.0
2009-07-03 21:41:00,1.74955,1.74955,1.7494,1.74955,52600000.0
2009-07-03 21:42:00,1.7496,1.7496,1.7492,1.74935,78400000.0
2009-07-03 21:43:00,1.74895,1.7498,1.74895,1.74925,117400000.0
2009-07-03 21:44:00,1.74975,1.7505,1.74975,1.74975,19400000.0
2009-07-03 21:45:00,1.7499,1.7508,1.74985,1.75035,50600000.0
2009-07-03 21:46:00,1.75045,1.7507,1.75045,1.7507,34200000.0
2009-07-03 21:47:00,1.75065,1.75065,1.7506,1.7506,5200000.0
2009-07-03 21:48:00,1.7507,1.75075,1.75065,1.7507,17200000.0
2009-07-03 21:49:00,1.75075,1.75125,1.75075,1.7512,31200000.0
2009-07-03 21:50:00,1.7512,1.7512,1.75115,1.75115,32800000.0
2009-07-03 21:51:00,1.75115,1.754,1.75115,1.7531,136200000.0
2009-07-03 21:52:00,1.7531,1.7532,1.753,1.753,104000000.0
2009-07-03 21:53:00,1.75305,1.75335,1.75295,1.75335,79600000.0
2009-07-03 21:54:00,1.75335,1.75365,1.75315,1.7532,45200000.0
2009-07-03 21:55:00,1.7532,1.7533,1.75245,1.75275,48600000.0
2009-07-03 21:56:00,1.75345,1.75355,1.7531,1.75325,13600000.0
2009-07-03 21:57:00,1.75325,1.75325,1.75325,1.75325,3200000.0
2009-07-03 21:58:00,1.7532,1.7532,1.753,1.75315,16000000.0
2009-07-03 21:59:00,1.7534,1.7534,1.75065,1.7509,176000000.0
2009-07-03 22:00:00,1.75075,1.7523,1.75075,1.7522,149000000.0
2009-07-03 22:01:00,1.7522,1.7522,1.7502,1.7508,100200000.0
2009-07-03 22:02:00,1.75105,1.7513,1.75085,1.75115,50400000.0
2009-07-03 22:03:00,1.75144,1.75149,1.75142,1.75142,15600000.0
2009-07-03 22:04:00,1.7511,1.7511,1.751,1.751,15600000.0
2009-07-03 22:05:00,1.75105,1.75105,1.75105,1.75105,2600000.0
2009-07-03 22:06:00,1.751,1.751,1.75025,1.7508,14800000.0
2009-07-03 22:07:00,1.75095,1.75135,1.75095,1.75125,57000000.0
2009-07-03 22:08:00,1.7512,1.7518,1.7512,1.75155,18400000.0
2009-07-03 22:09:00,1.75155,1.75155,1.75145,1.75155,15400000.0
2009-07-03 22:10:00,1.75155,1.7528,1.75115,1.75115,66000000.0
2009-07-03 22:11:00,1.7512,1.75125,1.7508,1.75105,16800000.0
2009-07-03 22:13:00,1.751,1.751,1.751,1.751,2600000.0
2009-07-03 22:14:00,1.75147,1.75147,1.75144,1.75144,5200000.0
2009-07-03 22:15:00,1.751,1.75105,1.751,1.75105,5200000.0
2009-07-03 22:16:00,1.75148,1.75148,1.75139,1.75145,24800000.0
2009-07-03 22:17:00,1.751,1.7513,1.75075,1.75105,24800000.0
2009-07-03 22:18:00,1.751,1.75115,1.7509,1.7509,10400000.0
2009-07-03 22:19:00,1.75115,1.75115,1.75115,1.75115,2600000.0
2009-07-03 22:20:00,1.7512,1.7512,1.7493,1.7507,56400000.0
2009-07-03 22:21:00,1.75075,1.75075,1.75075,1.75075,9600000.0
2009-07-03 22:22:00,1.75085,1.75085,1.75085,1.75085,3200000.0
2009-07-03 22:23:00,1.75075,1.7508,1.7507,1.75075,44800000.0
2009-07-03 22:24:00,1.75105,1.75105,1.75085,1.75085,5200000.0
2009-07-03 22:25:00,1.75115,1.752,1.75115,1.752,18200000.0
2009-07-03 22:26:00,1.75205,1.75225,1.75205,1.7521,15600000.0
2009-07-03 22:27:00,1.7522,1.7523,1.7522,1.7523,5200000.0
2009-07-03 22:28:00,1.7522,1.7522,1.7521,1.7522,7800000.0
2009-07-03 22:29:00,1.75115,1.75135,1.7511,1.7513,17200000.0
2009-07-03 22:30:00,1.7515,1.7515,1.7515,1.7515,2600000.0
2009-07-03 22:31:00,1.7513,1.75225,1.7513,1.75225,7800000.0
2009-07-03 22:32:00,1.75245,1.75245,1.75225,1.75235,10400000.0
2009-07-03 22:33:00,1.75211,1.75217,1.75211,1.75217,2600000.0
2009-07-03 22:34:00,1.75245,1.75245,1.75245,1.75245,2600000.0
2009-07-03 22:35:00,1.7526,1.7526,1.75245,1.75255,13000000.0
2009-07-03 22:36:00,1.75105,1.7511,1.75105,1.7511,5200000.0
2009-07-03 22:37:00,1.7511,1.7511,1.7511,1.7511,2600000.0
2009-07-03 22:38:00,1.7511,1.75125,1.75105,1.75125,15600000.0
2009-07-03 22:39:00,1.75125,1.75125,1.75125,1.75125,2600000.0
2009-07-03 22:40:00,1.75135,1.75315,1.75125,1.75315,28600000.0
2009-07-03 22:41:00,1.75335,1.75365,1.75335,1.75365,5200000.0
2009-07-03 22:42:00,1.7543,1.7543,1.75175,1.75175,50800000.0
2009-07-03 22:43:00,1.7519,1.7543,1.75185,1.7542,47400000.0
2009-07-03 22:44:00,1.75425,1.75425,1.7536,1.75365,20800000.0
2009-07-03 22:45:00,1.7537,1.7537,1.7519,1.7519,83600000.0
2009-07-03 22:46:00,1.75185,1.7528,1.7518,1.7518,29800000.0
2009-07-03 22:47:00,1.75365,1.75415,1.75365,1.7541,20800000.0
2009-07-03 22:48:00,1.7541,1.75415,1.7541,1.75415,12000000.0
2009-07-03 22:49:00,1.75395,1.754,1.7536,1.7538,32600000.0
2009-07-03 22:50:00,1.75335,1.75345,1.75335,1.75345,5200000.0
2009-07-03 22:52:00,1.75305,1.7535,1.75305,1.7535,7800000.0
2009-07-03 22:53:00,1.75355,1.75355,1.75105,1.7521,79200000.0
2009-07-03 22:54:00,1.75297,1.75306,1.75297,1.75306,15600000.0
2009-07-03 22:55:00,1.75215,1.75225,1.75215,1.75215,15600000.0
2009-07-03 22:56:00,1.7522,1.7527,1.75205,1.7527,15200000.0
2009-07-03 22:57:00,1.75235,1.75235,1.75235,1.75235,2600000.0
2009-07-03 22:58:00,1.75355,1.75355,1.7529,1.7534,84800000.0
2009-07-03 22:59:00,1.7535,1.7535,1.7531,1.7531,104000000.0
2009-07-05 23:01:00,1.7553,1.75605,1.7552,1.7559,55400000.0
2009-07-05 23:02:00,1.75575,1.7559,1.7554,1.7557,45400000.0
2009-07-05 23:03:00,1.756,1.75635,1.756,1.75635,15600000.0
2009-07-05 23:06:00,1.75625,1.75635,1.75555,1.75555,25200000.0
2009-07-05 23:07:00,1.7558,1.7558,1.75565,1.7558,13000000.0
2009-07-05 23:08:00,1.7558,1.75585,1.7558,1.75585,7800000.0
2009-07-05 23:09:00,1.75585,1.75585,1.75585,1.75585,2600000.0
2009-07-05 23:10:00,1.7557,1.7559,1.7557,1.7559,28200000.0
2009-07-05 23:11:00,1.75585,1.75585,1.75565,1.7558,32800000.0
2009-07-05 23:12:00,1.75575,1.75605,1.75565,1.75605,18400000.0
2009-07-05 23:13:00,1.7558,1.7558,1.7558,1.7558,3200000.0
2009-07-05 23:14:00,1.7558,1.75605,1.7558,1.75605,15400000.0
2009-07-05 23:15:00,1.75625,1.75655,1.7556,1.7559,80600000.0
2009-07-05 23:16:00,1.7558,1.7558,1.7558,1.7558,3200000.0
2009-07-05 23:18:00,1.7558,1.7558,1.7558,1.7558,12200000.0
2009-07-05 23:19:00,1.75595,1.75595,1.7557,1.7558,12800000.0
2009-07-05 23:20:00,1.7557,1.7557,1.75555,1.7557,14200000.0
2009-07-05 23:21:00,1.7558,1.7558,1.7558,1.7558,2600000.0
2009-07-05 23:22:00,1.75565,1.7558,1.7556,1.7556,22400000.0
2009-07-05 23:23:00,1.7557,1.7558,1.7557,1.7558,5800000.0
2009-07-05 23:24:00,1.7557,1.756,1.7557,1.7559,14800000.0
2009-07-05 23:25:00,1.7559,1.7559,1.75495,1.75505,55800000.0
2009-07-05 23:26:00,1.7551,1.7557,1.75495,1.75555,65200000.0
2009-07-05 23:27:00,1.75555,1.75555,1.75545,1.75545,4200000.0
2009-07-05 23:28:00,1.7553,1.7554,1.7553,1.7554,5200000.0
2009-07-05 23:29:00,1.7554,1.7554,1.7554,1.7554,2600000.0
2009-07-05 23:31:00,1.7552,1.7553,1.75515,1.7553,40200000.0
2009-07-05 23:32:00,1.7553,1.7553,1.75505,1.7552,41600000.0
2009-07-05 23:33:00,1.75535,1.75545,1.7553,1.7553,37400000.0
2009-07-05 23:34:00,1.7549,1.75595,1.75375,1.7541,131800000.0
2009-07-05 23:35:00,1.75485,1.75655,1.7546,1.75605,147000000.0
2009-07-05 23:36:00,1.75605,1.75605,1.75485,1.75515,102200000.0
2009-07-05 23:37:00,1.75515,1.75575,1.7548,1.75575,50600000.0
2009-07-05 23:38:00,1.7557,1.7557,1.7555,1.75555,15200000.0
2009-07-05 23:39:00,1.75555,1.75565,1.7555,1.75555,55800000.0
2009-07-05 23:40:00,1.7558,1.7562,1.7558,1.7558,104800000.0
2009-07-05 23:41:00,1.75575,1.75575,1.7552,1.7552,65000000.0
2009-07-05 23:42:00,1.7553,1.75605,1.75515,1.75545,36800000.0
2009-07-05 23:43:00,1.75555,1.75555,1.75545,1.7555,4800000.0
2009-07-05 23:44:00,1.75555,1.7556,1.75545,1.75555,35200000.0
2009-07-05 23:45:00,1.75555,1.7557,1.75535,1.7557,36800000.0
2009-07-05 23:46:00,1.7553,1.75545,1.7552,1.7554,22400000.0
2009-07-05 23:47:00,1.75545,1.75555,1.7552,1.7552,25600000.0
2009-07-05 23:48:00,1.7552,1.75555,1.7552,1.75555,11200000.0
2009-07-05 23:50:00,1.75565,1.7558,1.75565,1.75565,11200000.0
2009-07-05 23:51:00,1.75565,1.75565,1.75545,1.75545,17600000.0
2009-07-05 23:52:00,1.75575,1.75625,1.7553,1.7553,22400000.0
2009-07-05 23:54:00,1.75555,1.75555,1.75545,1.75545,9600000.0
2009-07-05 23:55:00,1.7555,1.75555,1.75545,1.75545,14400000.0
2009-07-05 23:56:00,1.75545,1.75565,1.75545,1.7555,30400000.0
2009-07-05 23:58:00,1.75555,1.75555,1.75545,1.75545,4800000.0
2009-07-05 23:59:00,1.75545,1.75605,1.75505,1.75525,36800000.0
2009-07-06 00:00:00,1.75525,1.7559,1.75525,1.75555,64000000.0
2009-07-06 00:01:00,1.75555,1.7557,1.7554,1.7557,20800000.0
2009-07-06 00:02:00,1.7557,1.7559,1.7557,1.7559,11200000.0
2009-07-06 00:03:00,1.7559,1.7559,1.75545,1.75555,48000000.0
2009-07-06 00:05:00,1.7557,1.7558,1.7557,1.7557,16000000.0
2009-07-06 00:07:00,1.7557,1.75585,1.7556,1.7556,11200000.0
2009-07-06 00:08:00,1.75585,1.75585,1.7556,1.7556,8000000.0
2009-07-06 00:09:00,1.7558,1.75595,1.7558,1.7558,14400000.0
2009-07-06 00:10:00,1.7558,1.75595,1.7558,1.7558,14400000.0
2009-07-06 00:11:00,1.7558,1.75595,1.7558,1.7558,17600000.0
2009-07-06 00:13:00,1.7559,1.7559,1.7557,1.7559,20800000.0
2009-07-06 00:14:00,1.756,1.75605,1.7555,1.7559,38400000.0
2009-07-06 00:15:00,1.75595,1.75605,1.75595,1.75595,22400000.0
2009-07-06 00:16:00,1.75595,1.7562,1.75595,1.75605,30400000.0
2009-07-06 00:17:00,1.75605,1.75615,1.75595,1.75595,96000000.0
2009-07-06 00:18:00,1.7561,1.75635,1.75585,1.7563,41600000.0
2009-07-06 00:19:00,1.7563,1.7563,1.7562,1.7562,6400000.0
2009-07-06 00:20:00,1.7562,1.7563,1.756,1.7563,12800000.0
2009-07-06 00:21:00,1.7562,1.7563,1.7562,1.7563,12800000.0
2009-07-06 00:22:00,1.75645,1.75655,1.75645,1.75655,25600000.0
2009-07-06 00:23:00,1.7567,1.7567,1.75645,1.75655,56000000.0
2009-07-06 00:24:00,1.7567,1.7567,1.75655,1.75655,28800000.0
2009-07-06 00:25:00,1.7567,1.7567,1.75655,1.7567,17600000.0
2009-07-06 00:26:00,1.7567,1.75685,1.7567,1.7567,9600000.0
2009-07-06 00:27:00,1.7567,1.7571,1.7563,1.75705,40000000.0
2009-07-06 00:28:00,1.75715,1.75715,1.75635,1.7564,12800000.0
2009-07-06 00:29:00,1.7563,1.7566,1.7563,1.7566,27200000.0
2009-07-06 00:30:00,1.75645,1.75645,1.7554,1.7554,92800000.0
2009-07-06 00:31:00,1.7554,1.7559,1.75525,1.75545,43200000.0
2009-07-06 00:32:00,1.7554,1.7554,1.7553,1.75535,24000000.0
2009-07-06 00:33:00,1.7555,1.7555,1.7555,1.7555,6400000.0
2009-07-06 00:34:00,1.75575,1.75575,1.75565,1.75565,3200000.0
2009-07-06 00:35:00,1.75575,1.75585,1.7557,1.7558,9600000.0
2009-07-06 00:36:00,1.75605,1.75745,1.75605,1.7572,51200000.0
2009-07-06 00:37:00,1.7572,1.7572,1.75665,1.7569,11200000.0
2009-07-06 00:38:00,1.757,1.75715,1.757,1.75715,14400000.0
2009-07-06 00:39:00,1.75705,1.7574,1.7568,1.7574,41600000.0
2009-07-06 00:40:00,1.7574,1.7582,1.75705,1.75795,147200000.0
2009-07-06 00:41:00,1.75805,1.759,1.7579,1.7579,86600000.0
2009-07-06 00:42:00,1.7579,1.7581,1.75765,1.7579,117800000.0
2009-07-06 00:43:00,1.7579,1.7579,1.75755,1.7577,91200000.0
2009-07-06 00:44:00,1.75775,1.76055,1.7576,1.7604,79400000.0
2009-07-06 00:45:00,1.7602,1.76035,1.75925,1.7598,100800000.0
2009-07-06 00:46:00,1.75975,1.75985,1.7584,1.75865,41600000.0
2009-07-06 00:47:00,1.75865,1.75865,1.7581,1.75845,35200000.0
2009-07-06 00:48:00,1.75845,1.75875,1.7579,1.7582,203200000.0
2009-07-06 00:49:00,1.75805,1.75885,1.7579,1.7585,125600000.0
2009-07-06 00:50:00,1.7585,1.75875,1.75795,1.7583,73600000.0
2009-07-06 00:51:00,1.7585,1.7585,1.7583,1.7584,28800000.0
2009-07-06 00:52:00,1.75815,1.7582,1.7581,1.7581,16000000.0
2009-07-06 00:53:00,1.7582,1.7585,1.758,1.758,80000000.0
2009-07-06 00:54:00,1.75785,1.75805,1.75765,1.75765,28800000.0
2009-07-06 00:55:00,1.75755,1.7576,1.7565,1.75725,65000000.0
2009-07-06 00:56:00,1.75725,1.7575,1.7572,1.75745,36200000.0
2009-07-06 00:57:00,1.75745,1.75765,1.75745,1.75745,34000000.0
2009-07-06 00:58:00,1.7572,1.7572,1.7571,1.7571,4800000.0
2009-07-06 00:59:00,1.7571,1.75725,1.75705,1.75705,52800000.0
2009-07-06 01:00:00,1.75705,1.75705,1.7562,1.75655,78400000.0
2009-07-06 01:01:00,1.75675,1.758,1.75675,1.7576,118400000.0
2009-07-06 01:02:00,1.7577,1.75795,1.75745,1.7579,182400000.0
2009-07-06 01:03:00,1.75775,1.758,1.75765,1.7578,92800000.0
2009-07-06 01:04:00,1.7579,1.7579,1.7572,1.7574,164800000.0
2009-07-06 01:05:00,1.7573,1.7574,1.7566,1.75675,70400000.0
2009-07-06 01:06:00,1.7567,1.7572,1.7567,1.757,17600000.0
2009-07-06 01:07:00,1.75665,1.757,1.75665,1.75685,49600000.0
2009-07-06 01:08:00,1.75665,1.75695,1.7562,1.75665,129600000.0
2009-07-06 01:09:00,1.75695,1.75715,1.7565,1.7568,104000000.0
2009-07-06 01:10:00,1.7568,1.75685,1.7563,1.7563,49600000.0
2009-07-06 01:11:00,1.7563,1.7569,1.75625,1.7569,40000000.0
2009-07-06 01:12:00,1.75635,1.75725,1.7562,1.75725,166400000.0
2009-07-06 01:13:00,1.75725,1.75745,1.7566,1.7566,132800000.0
2009-07-06 01:14:00,1.7567,1.757,1.7567,1.757,105600000.0
2009-07-06 01:15:00,1.7569,1.7569,1.75625,1.7566,90600000.0
2009-07-06 01:16:00,1.7566,1.7566,1.7565,1.7565,16000000.0
2009-07-06 01:17:00,1.7565,1.75675,1.7564,1.7565,62400000.0
2009-07-06 01:18:00,1.7564,1.7564,1.75555,1.75575,187200000.0
2009-07-06 01:19:00,1.75575,1.7568,1.75565,1.75645,192800000.0
2009-07-06 01:20:00,1.75645,1.7565,1.756,1.756,132800000.0
2009-07-06 01:21:00,1.7561,1.7566,1.75585,1.756,112200000.0
2009-07-06 01:22:00,1.75595,1.75625,1.7559,1.756,60000000.0
2009-07-06 01:23:00,1.756,1.75635,1.756,1.75625,95000000.0
2009-07-06 01:24:00,1.75625,1.75645,1.7561,1.75645,88200000.0
2009-07-06 01:25:00,1.75635,1.75645,1.75625,1.75635,65200000.0
2009-07-06 01:26:00,1.75635,1.75635,1.75585,1.75615,132600000.0
2009-07-06 01:27:00,1.7562,1.7563,1.75595,1.75605,142400000.0
2009-07-06 01:28:00,1.75605,1.7563,1.75605,1.7562,58000000.0
2009-07-06 01:29:00,1.7562,1.75645,1.75605,1.7561,155600000.0
2009-07-06 01:30:00,1.75605,1.75675,1.756,1.75675,144200000.0
2009-07-06 01:31:00,1.75665,1.75675,1.75645,1.75675,105600000.0
2009-07-06 01:32:00,1.75665,1.75665,1.7564,1.75645,68200000.0
2009-07-06 01:33:00,1.7565,1.7565,1.7563,1.7564,80000000.0
2009-07-06 01:34:00,1.7563,1.7564,1.7562,1.7562,25000000.0
2009-07-06 01:35:00,1.7562,1.7562,1.756,1.756,73600000.0
2009-07-06 01:36:00,1.756,1.756,1.75585,1.75585,135600000.0
2009-07-06 01:37:00,1.756,1.75605,1.75585,1.75585,33800000.0
2009-07-06 01:38:00,1.75585,1.756,1.75585,1.756,44000000.0
2009-07-06 01:40:00,1.756,1.7562,1.756,1.75605,41600000.0
2009-07-06 01:41:00,1.75605,1.75605,1.75605,1.75605,6400000.0
2009-07-06 01:42:00,1.756,1.756,1.7557,1.75585,53400000.0
2009-07-06 01:43:00,1.75585,1.75585,1.7557,1.75585,18000000.0
2009-07-06 01:44:00,1.756,1.756,1.756,1.756,3200000.0
2009-07-06 01:45:00,1.756,1.75625,1.7558,1.756,177000000.0
2009-07-06 01:46:00,1.75595,1.75665,1.75575,1.75655,153400000.0
2009-07-06 01:47:00,1.75665,1.75665,1.75595,1.75595,96000000.0
2009-07-06 01:48:00,1.75595,1.75635,1.75595,1.75635,140600000.0
2009-07-06 01:49:00,1.7565,1.75655,1.7564,1.7564,16000000.0
2009-07-06 01:50:00,1.7563,1.75645,1.7562,1.75635,88000000.0
2009-07-06 01:51:00,1.75635,1.75635,1.7561,1.7561,62000000.0
2009-07-06 01:52:00,1.75595,1.7565,1.75595,1.7562,193800000.0
2009-07-06 01:53:00,1.75625,1.75635,1.7562,1.7563,45200000.0
2009-07-06 01:54:00,1.7562,1.7563,1.75615,1.75625,123600000.0
2009-07-06 01:55:00,1.75625,1.75635,1.75545,1.75585,151000000.0
2009-07-06 01:56:00,1.7559,1.75605,1.75515,1.75545,140000000.0
2009-07-06 01:57:00,1.75545,1.75545,1.75525,1.75535,64400000.0
2009-07-06 01:58:00,1.75535,1.7556,1.75525,1.75535,71200000.0
2009-07-06 01:59:00,1.7555,1.75625,1.75535,1.7557,120000000.0
2009-07-06 02:00:00,1.7557,1.7562,1.7554,1.75585,163800000.0
2009-07-06 02:01:00,1.7559,1.7559,1.75525,1.75525,120800000.0
2009-07-06 02:02:00,1.75535,1.75585,1.75535,1.75535,112000000.0
2009-07-06 02:03:00,1.75535,1.7557,1.75505,1.7555,146600000.0
2009-07-06 02:04:00,1.7554,1.75615,1.7552,1.75595,119600000.0
2009-07-06 02:05:00,1.75595,1.7565,1.75595,1.7561,80000000.0
2009-07-06 02:06:00,1.7561,1.7562,1.75595,1.756,72400000.0
2009-07-06 02:07:00,1.75605,1.75615,1.7558,1.7559,76000000.0
2009-07-06 02:08:00,1.7559,1.75595,1.75535,1.7554,88200000.0
2009-07-06 02:09:00,1.7554,1.7559,1.7554,1.75565,134400000.0
2009-07-06 02:10:00,1.75575,1.7559,1.7552,1.7552,159400000.0
2009-07-06 02:11:00,1.75525,1.75565,1.7552,1.7552,96200000.0
2009-07-06 02:12:00,1.75535,1.7555,1.7546,1.7548,78600000.0
2009-07-06 02:13:00,1.7548,1.7551,1.7548,1.75505,36000000.0
2009-07-06 02:14:00,1.75505,1.75505,1.7548,1.7548,80600000.0
2009-07-06 02:15:00,1.7549,1.7553,1.7548,1.75505,80200000.0
2009-07-06 02:16:00,1.7551,1.75525,1.7551,1.75525,11600000.0
2009-07-06 02:17:00,1.7553,1.7554,1.7552,1.7554,50600000.0
2009-07-06 02:18:00,1.7554,1.7559,1.7553,1.75575,76400000.0
2009-07-06 02:19:00,1.7557,1.7559,1.7557,1.75575,32000000.0
2009-07-06 02:20:00,1.75575,1.75585,1.75565,1.75565,36200000.0
2009-07-06 02:21:00,1.75565,1.75565,1.7548,1.7552,56800000.0
2009-07-06 02:22:00,1.7555,1.75555,1.75515,1.75555,87600000.0
2009-07-06 02:23:00,1.75555,1.7557,1.75555,1.75565,54200000.0
2009-07-06 02:24:00,1.75565,1.7558,1.75535,1.75555,80800000.0
2009-07-06 02:25:00,1.75555,1.7563,1.75555,1.75615,275400000.0
2009-07-06 02:26:00,1.75615,1.7563,1.75585,1.7563,101000000.0
2009-07-06 02:27:00,1.7563,1.7563,1.75555,1.7557,90800000.0
2009-07-06 02:28:00,1.7557,1.75615,1.7556,1.75615,145400000.0
2009-07-06 02:29:00,1.75615,1.7562,1.75615,1.7562,14200000.0
2009-07-06 02:30:00,1.75615,1.75615,1.75585,1.75595,111200000.0
2009-07-06 02:31:00,1.75595,1.75655,1.75595,1.7561,277400000.0
2009-07-06 02:32:00,1.7561,1.75625,1.7554,1.7559,219800000.0
2009-07-06 02:33:00,1.7558,1.7558,1.75535,1.7557,140000000.0
2009-07-06 02:34:00,1.7557,1.75655,1.7557,1.7565,210600000.0
2009-07-06 02:35:00,1.75645,1.75655,1.75625,1.7564,141800000.0
2009-07-06 02:36:00,1.7564,1.7565,1.75605,1.7562,156800000.0
2009-07-06 02:37:00,1.7561,1.75645,1.756,1.7563,65600000.0
2009-07-06 02:38:00,1.7563,1.7563,1.75615,1.7563,26600000.0
2009-07-06 02:39:00,1.75645,1.75655,1.75595,1.7561,137200000.0
2009-07-06 02:40:00,1.7561,1.7565,1.75555,1.7561,218000000.0
2009-07-06 02:41:00,1.7561,1.75615,1.75585,1.7559,53400000.0
2009-07-06 02:42:00,1.75605,1.7561,1.756,1.75605,21400000.0
2009-07-06 02:43:00,1.75595,1.75595,1.7553,1.75535,106800000.0
2009-07-06 02:44:00,1.7555,1.75585,1.75535,1.7557,177200000.0
2009-07-06 02:45:00,1.7557,1.75585,1.7555,1.7558,224600000.0
2009-07-06 02:46:00,1.75575,1.7561,1.75555,1.75595,112600000.0
2009-07-06 02:47:00,1.7561,1.7562,1.75575,1.75575,97400000.0
2009-07-06 02:48:00,1.75575,1.75595,1.75575,1.75595,39800000.0
2009-07-06 02:49:00,1.75595,1.75595,1.7556,1.75575,70000000.0
2009-07-06 02:50:00,1.7558,1.7558,1.75575,1.7558,59600000.0
2009-07-06 02:51:00,1.75575,1.7562,1.75575,1.75615,87400000.0
2009-07-06 02:52:00,1.75615,1.75635,1.75615,1.75635,76000000.0
2009-07-06 02:53:00,1.7564,1.75655,1.7561,1.7565,88600000.0
2009-07-06 02:54:00,1.7564,1.7564,1.7559,1.75615,133600000.0
2009-07-06 02:55:00,1.756,1.75615,1.75555,1.75595,301000000.0
2009-07-06 02:56:00,1.75585,1.75615,1.7558,1.75585,116200000.0
2009-07-06 02:57:00,1.756,1.7565,1.756,1.7564,37800000.0
2009-07-06 02:58:00,1.7564,1.7564,1.75595,1.7561,53000000.0
2009-07-06 02:59:00,1.75605,1.7561,1.7558,1.75605,59600000.0
2009-07-06 03:00:00,1.7561,1.75625,1.756,1.75625,46200000.0
2009-07-06 03:01:00,1.7562,1.75675,1.7562,1.75665,114800000.0
2009-07-06 03:02:00,1.7567,1.7569,1.75655,1.75675,77600000.0
2009-07-06 03:03:00,1.75675,1.75675,1.7563,1.7565,23400000.0
2009-07-06 03:04:00,1.7565,1.7565,1.7565,1.7565,5200000.0
2009-07-06 03:05:00,1.75655,1.7566,1.7565,1.7565,15600000.0
2009-07-06 03:06:00,1.7566,1.75685,1.7566,1.7567,32800000.0
2009-07-06 03:07:00,1.75685,1.75685,1.7564,1.7564,56200000.0
2009-07-06 03:08:00,1.7565,1.75655,1.7563,1.7564,49400000.0
2009-07-06 03:09:00,1.75625,1.7564,1.75625,1.7564,43800000.0
2009-07-06 03:10:00,1.7565,1.7566,1.7562,1.75625,102000000.0
2009-07-06 03:11:00,1.7562,1.7562,1.75585,1.7561,106000000.0
2009-07-06 03:12:00,1.75605,1.7564,1.756,1.75625,199400000.0
2009-07-06 03:13:00,1.75635,1.7565,1.756,1.7561,54800000.0
2009-07-06 03:14:00,1.7561,1.7562,1.75575,1.7558,153200000.0
2009-07-06 03:15:00,1.75595,1.7562,1.7556,1.756,126200000.0
2009-07-06 03:16:00,1.75605,1.7562,1.75595,1.75615,73200000.0
2009-07-06 03:17:00,1.75615,1.7562,1.75585,1.7561,76200000.0
2009-07-06 03:18:00,1.756,1.7561,1.7552,1.7557,97000000.0
2009-07-06 03:19:00,1.7557,1.7559,1.7556,1.7558,64000000.0
2009-07-06 03:20:00,1.75605,1.7564,1.75605,1.75625,75000000.0
2009-07-06 03:21:00,1.75635,1.75635,1.7558,1.75615,107400000.0
2009-07-06 03:22:00,1.75625,1.75635,1.756,1.75625,79800000.0
2009-07-06 03:23:00,1.75635,1.75635,1.75595,1.75595,128600000.0
2009-07-06 03:24:00,1.75615,1.7564,1.75585,1.75615,103600000.0
2009-07-06 03:25:00,1.75625,1.75695,1.75625,1.75685,141600000.0
2009-07-06 03:26:00,1.75685,1.75685,1.75635,1.75655,129200000.0
2009-07-06 03:27:00,1.75655,1.757,1.75655,1.75695,79200000.0
2009-07-06 03:28:00,1.7571,1.7571,1.75695,1.75705,46600000.0
2009-07-06 03:29:00,1.757,1.7572,1.75695,1.75705,118200000.0
2009-07-06 03:30:00,1.75705,1.7576,1.7569,1.7572,135800000.0
2009-07-06 03:31:00,1.7572,1.7576,1.7568,1.75745,130000000.0
2009-07-06 03:32:00,1.75745,1.758,1.75715,1.75735,176000000.0
2009-07-06 03:33:00,1.75735,1.7583,1.75735,1.75815,76600000.0
2009-07-06 03:34:00,1.75805,1.75845,1.75795,1.75835,226400000.0
2009-07-06 03:35:00,1.75825,1.75875,1.7581,1.7586,98600000.0
2009-07-06 03:36:00,1.75865,1.75865,1.7582,1.7583,78800000.0
2009-07-06 03:37:00,1.75835,1.75865,1.7575,1.75785,190000000.0
2009-07-06 03:38:00,1.7578,1.7583,1.75775,1.7583,44200000.0
2009-07-06 03:39:00,1.7584,1.7585,1.75815,1.75835,79800000.0
2009-07-06 03:40:00,1.75835,1.75905,1.7582,1.75865,87200000.0
2009-07-06 03:41:00,1.75875,1.75885,1.75785,1.75825,203600000.0
2009-07-06 03:42:00,1.75835,1.75835,1.7578,1.75815,127200000.0
2009-07-06 03:43:00,1.7582,1.7583,1.75775,1.7578,198000000.0
2009-07-06 03:44:00,1.7578,1.7582,1.7572,1.75815,241400000.0
2009-07-06 03:45:00,1.75835,1.7584,1.75795,1.75795,139800000.0
2009-07-06 03:46:00,1.75795,1.75835,1.75775,1.75835,177200000.0
2009-07-06 03:47:00,1.75835,1.7587,1.758,1.758,126400000.0
2009-07-06 03:48:00,1.758,1.75865,1.758,1.7582,66600000.0
2009-07-06 03:49:00,1.7582,1.7588,1.75815,1.75835,99600000.0
2009-07-06 03:50:00,1.7583,1.75905,1.7583,1.75905,316000000.0
2009-07-06 03:51:00,1.75885,1.7592,1.7584,1.7592,171600000.0
2009-07-06 03:52:00,1.7593,1.7595,1.7589,1.7592,252200000.0
2009-07-06 03:53:00,1.7591,1.7604,1.759,1.7604,276400000.0
2009-07-06 03:54:00,1.7604,1.76105,1.7604,1.7605,129600000.0
2009-07-06 03:55:00,1.76035,1.76095,1.76025,1.7606,279400000.0
2009-07-06 03:56:00,1.76065,1.7614,1.76045,1.7608,175800000.0
2009-07-06 03:57:00,1.76095,1.7622,1.76085,1.7622,171800000.0
2009-07-06 03:58:00,1.76225,1.7626,1.7618,1.7618,262200000.0
2009-07-06 03:59:00,1.762,1.76245,1.76135,1.7614,204000000.0
2009-07-06 04:00:00,1.76155,1.7617,1.76085,1.7615,317200000.0
2009-07-06 04:01:00,1.7615,1.7617,1.76125,1.76135,219400000.0
2009-07-06 04:02:00,1.76125,1.76145,1.76005,1.76005,191000000.0
2009-07-06 04:03:00,1.75985,1.76065,1.75985,1.7605,97800000.0
2009-07-06 04:04:00,1.76045,1.7607,1.7602,1.76065,122800000.0
2009-07-06 04:05:00,1.76065,1.7607,1.76045,1.76055,64600000.0
2009-07-06 04:06:00,1.7605,1.76065,1.7602,1.76065,121400000.0
2009-07-06 04:07:00,1.76075,1.76095,1.7606,1.76075,104600000.0
2009-07-06 04:08:00,1.76085,1.761,1.76085,1.761,8400000.0
2009-07-06 04:09:00,1.76085,1.76115,1.76085,1.76115,45000000.0
2009-07-06 04:10:00,1.7612,1.76145,1.76095,1.7611,131800000.0
2009-07-06 04:11:00,1.7612,1.76125,1.76105,1.7612,71800000.0
2009-07-06 04:12:00,1.7612,1.76145,1.761,1.761,64400000.0
2009-07-06 04:13:00,1.761,1.761,1.7605,1.7607,91600000.0
2009-07-06 04:14:00,1.76065,1.76075,1.7606,1.7606,36400000.0
2009-07-06 04:15:00,1.7608,1.76135,1.76075,1.76125,190200000.0
2009-07-06 04:16:00,1.7613,1.76175,1.76125,1.76135,106600000.0
2009-07-06 04:17:00,1.76125,1.76145,1.76115,1.76145,57800000.0
2009-07-06 04:18:00,1.76155,1.76195,1.76155,1.76185,125800000.0
2009-07-06 04:19:00,1.76175,1.76275,1.7617,1.76265,106200000.0
2009-07-06 04:20:00,1.76265,1.76265,1.76205,1.76215,131600000.0
2009-07-06 04:21:00,1.76225,1.7626,1.76225,1.7626,37600000.0
2009-07-06 04:22:00,1.76265,1.7627,1.76225,1.7624,102200000.0
2009-07-06 04:23:00,1.7626,1.76455,1.7625,1.76435,222400000.0
2009-07-06 04:24:00,1.76445,1.76475,1.76385,1.76385,186800000.0
2009-07-06 04:25:00,1.7639,1.76445,1.76365,1.7642,177400000.0
2009-07-06 04:26:00,1.7643,1.7644,1.764,1.7641,149600000.0
2009-07-06 04:27:00,1.7641,1.7644,1.764,1.76435,49000000.0
2009-07-06 04:28:00,1.7642,1.7644,1.76335,1.7635,197800000.0
2009-07-06 04:29:00,1.76365,1.76395,1.7636,1.76395,49800000.0
2009-07-06 04:30:00,1.76395,1.76395,1.76315,1.7633,176200000.0
2009-07-06 04:31:00,1.76325,1.76375,1.7628,1.76375,276400000.0
2009-07-06 04:32:00,1.76385,1.764,1.76355,1.76355,112800000.0
2009-07-06 04:33:00,1.76385,1.76385,1.7633,1.76365,93200000.0
2009-07-06 04:34:00,1.7636,1.76385,1.76325,1.76325,78200000.0
2009-07-06 04:35:00,1.76325,1.76325,1.76195,1.76285,290600000.0
2009-07-06 04:36:00,1.7629,1.7629,1.76205,1.7626,310000000.0
2009-07-06 04:37:00,1.76265,1.7631,1.7625,1.7626,251200000.0
2009-07-06 04:38:00,1.7625,1.76305,1.76225,1.76305,267600000.0
2009-07-06 04:39:00,1.76315,1.76345,1.76295,1.76315,225000000.0
2009-07-06 04:40:00,1.76315,1.76315,1.7625,1.7625,103800000.0
2009-07-06 04:41:00,1.76245,1.7628,1.76205,1.7624,180600000.0
2009-07-06 04:42:00,1.76245,1.7631,1.7624,1.7627,205200000.0
2009-07-06 04:43:00,1.76275,1.76305,1.76235,1.7627,204600000.0
2009-07-06 04:44:00,1.7627,1.7627,1.7619,1.76235,158200000.0
2009-07-06 04:45:00,1.7623,1.7623,1.76195,1.76215,72800000.0
2009-07-06 04:46:00,1.7622,1.7624,1.762,1.76215,109000000.0
2009-07-06 04:47:00,1.76215,1.7626,1.7619,1.7626,164200000.0
2009-07-06 04:48:00,1.76265,1.76265,1.76205,1.7622,72000000.0
2009-07-06 04:49:00,1.76205,1.7624,1.76195,1.7621,116400000.0
2009-07-06 04:50:00,1.762,1.76225,1.76175,1.7619,160200000.0
2009-07-06 04:51:00,1.7618,1.762,1.76175,1.7619,109000000.0
2009-07-06 04:52:00,1.76185,1.762,1.76155,1.76155,78800000.0
2009-07-06 04:53:00,1.76155,1.76175,1.76095,1.76105,111000000.0
2009-07-06 04:54:00,1.76105,1.7612,1.76085,1.7612,113200000.0
2009-07-06 04:55:00,1.76135,1.76135,1.7607,1.76105,101200000.0
2009-07-06 04:56:00,1.76105,1.7612,1.7609,1.76105,135800000.0
2009-07-06 04:57:00,1.76125,1.7618,1.7609,1.76145,166800000.0
2009-07-06 04:58:00,1.7615,1.76175,1.7615,1.76175,28600000.0
2009-07-06 04:59:00,1.76175,1.76225,1.7611,1.7615,211000000.0
2009-07-06 05:00:00,1.76155,1.7616,1.7611,1.76145,150000000.0
2009-07-06 05:01:00,1.76145,1.76215,1.7613,1.7618,116400000.0
2009-07-06 05:02:00,1.7618,1.76195,1.76145,1.76185,89400000.0
2009-07-06 05:03:00,1.7617,1.76185,1.76135,1.76135,161800000.0
2009-07-06 05:04:00,1.76135,1.76135,1.7605,1.76075,152600000.0
2009-07-06 05:05:00,1.76075,1.76085,1.76065,1.76075,79600000.0
2009-07-06 05:06:00,1.7607,1.7609,1.76035,1.7609,76400000.0
2009-07-06 05:07:00,1.76095,1.7613,1.76095,1.7613,33800000.0
2009-07-06 05:08:00,1.7613,1.76145,1.76085,1.76085,106800000.0
2009-07-06 05:09:00,1.7608,1.76105,1.76065,1.76085,169200000.0
2009-07-06 05:10:00,1.76105,1.76105,1.7608,1.7609,40800000.0
2009-07-06 05:11:00,1.76085,1.76105,1.76055,1.76085,106200000.0
2009-07-06 05:12:00,1.7608,1.761,1.7607,1.76075,49800000.0
2009-07-06 05:13:00,1.76065,1.7608,1.7603,1.7606,163200000.0
2009-07-06 05:14:00,1.76065,1.76085,1.76045,1.76065,110600000.0
2009-07-06 05:15:00,1.76065,1.7613,1.76065,1.7612,79200000.0
2009-07-06 05:16:00,1.76125,1.7614,1.76105,1.76135,32800000.0
2009-07-06 05:17:00,1.76125,1.76165,1.76125,1.76155,43200000.0
2009-07-06 05:18:00,1.7614,1.7615,1.7612,1.76135,61600000.0
2009-07-06 05:19:00,1.7614,1.7615,1.7614,1.7615,19400000.0
2009-07-06 05:20:00,1.7615,1.7615,1.76115,1.76115,52200000.0
2009-07-06 05:21:00,1.76115,1.76145,1.76115,1.76145,25000000.0
2009-07-06 05:22:00,1.76145,1.7616,1.7614,1.76155,25600000.0
2009-07-06 05:23:00,1.76155,1.7616,1.76145,1.76155,38200000.0
2009-07-06 05:24:00,1.7616,1.7619,1.7614,1.76155,98600000.0
2009-07-06 05:25:00,1.76155,1.76155,1.7613,1.76135,65200000.0
2009-07-06 05:26:00,1.7614,1.7615,1.761,1.7615,124400000.0
2009-07-06 05:27:00,1.76135,1.7614,1.76105,1.76115,76800000.0
2009-07-06 05:28:00,1.7612,1.7612,1.76085,1.76115,39200000.0
2009-07-06 05:29:00,1.76115,1.76115,1.76055,1.761,112400000.0
2009-07-06 05:30:00,1.761,1.7612,1.76075,1.761,100800000.0
2009-07-06 05:31:00,1.7609,1.7614,1.76085,1.7614,56600000.0
2009-07-06 05:32:00,1.76135,1.76155,1.7607,1.76095,165200000.0
2009-07-06 05:33:00,1.76095,1.7612,1.76085,1.76095,136000000.0
2009-07-06 05:34:00,1.76105,1.76155,1.76095,1.76125,95800000.0
2009-07-06 05:35:00,1.7614,1.7614,1.7609,1.76105,55200000.0
2009-07-06 05:36:00,1.7611,1.76155,1.7611,1.76155,74200000.0
2009-07-06 05:37:00,1.7616,1.76165,1.76105,1.7614,148600000.0
2009-07-06 05:38:00,1.76135,1.76155,1.76125,1.7615,74600000.0
2009-07-06 05:39:00,1.76135,1.7615,1.76135,1.76135,175400000.0
2009-07-06 05:40:00,1.76145,1.76145,1.7612,1.76125,70600000.0
2009-07-06 05:41:00,1.7611,1.7612,1.761,1.7612,36400000.0
2009-07-06 05:42:00,1.7612,1.76125,1.7612,1.7612,44600000.0
2009-07-06 05:43:00,1.76115,1.7613,1.7611,1.7613,68600000.0
2009-07-06 05:44:00,1.7611,1.76155,1.7611,1.76155,239000000.0
2009-07-06 05:45:00,1.76155,1.7616,1.7605,1.7606,419600000.0
2009-07-06 05:46:00,1.76065,1.7607,1.76025,1.7605,192000000.0
2009-07-06 05:47:00,1.76045,1.76055,1.7598,1.7599,119800000.0
2009-07-06 05:48:00,1.7599,1.7599,1.7593,1.7593,81600000.0
2009-07-06 05:49:00,1.7594,1.7596,1.7592,1.75935,82200000.0
2009-07-06 05:50:00,1.75935,1.75945,1.7587,1.75925,182200000.0
2009-07-06 05:51:00,1.75925,1.7595,1.75925,1.7594,49000000.0
2009-07-06 05:52:00,1.7594,1.7596,1.7592,1.7595,89200000.0
2009-07-06 05:53:00,1.7593,1.7593,1.759,1.7592,90600000.0
2009-07-06 05:54:00,1.75915,1.7594,1.75905,1.7594,43000000.0
2009-07-06 05:55:00,1.7594,1.75965,1.7594,1.75955,81000000.0
2009-07-06 05:56:00,1.75955,1.7597,1.7595,1.7595,54600000.0
2009-07-06 05:57:00,1.75965,1.75975,1.75945,1.7596,129200000.0
2009-07-06 05:58:00,1.7595,1.7599,1.7595,1.7598,165600000.0
2009-07-06 05:59:00,1.75975,1.7598,1.75955,1.75965,42000000.0
2009-07-06 06:00:00,1.7596,1.7598,1.7595,1.7595,57200000.0
2009-07-06 06:01:00,1.7595,1.7595,1.75925,1.75925,76200000.0
2009-07-06 06:02:00,1.7593,1.7593,1.75865,1.75875,85800000.0
2009-07-06 06:03:00,1.7588,1.7592,1.75815,1.75825,182000000.0
2009-07-06 06:04:00,1.7582,1.7584,1.758,1.75825,138000000.0
2009-07-06 06:05:00,1.75815,1.75855,1.75815,1.75815,165400000.0
2009-07-06 06:06:00,1.75815,1.7583,1.7581,1.7582,27200000.0
2009-07-06 06:07:00,1.7582,1.75835,1.7578,1.75825,144000000.0
2009-07-06 06:08:00,1.75825,1.7584,1.7578,1.7579,144600000.0
2009-07-06 06:09:00,1.75805,1.75815,1.7579,1.7579,14600000.0
2009-07-06 06:10:00,1.75815,1.7585,1.75815,1.75825,49400000.0
2009-07-06 06:11:00,1.75825,1.75825,1.7576,1.75775,75800000.0
2009-07-06 06:12:00,1.7578,1.75825,1.7577,1.7578,106400000.0
2009-07-06 06:13:00,1.7579,1.7581,1.7579,1.75795,28600000.0
2009-07-06 06:14:00,1.758,1.75825,1.7572,1.75735,128800000.0
2009-07-06 06:15:00,1.75735,1.75775,1.75715,1.75755,161600000.0
2009-07-06 06:16:00,1.7576,1.7577,1.7569,1.7569,283200000.0
2009-07-06 06:17:00,1.7569,1.75775,1.7569,1.75735,346800000.0
2009-07-06 06:18:00,1.75785,1.7579,1.7573,1.7574,133600000.0
2009-07-06 06:19:00,1.7575,1.7575,1.75685,1.75725,207400000.0
2009-07-06 06:20:00,1.75715,1.75865,1.75695,1.7585,135400000.0
2009-07-06 06:21:00,1.7585,1.7586,1.7577,1.75795,137600000.0
2009-07-06 06:22:00,1.758,1.7582,1.75765,1.7578,98600000.0
2009-07-06 06:23:00,1.75775,1.7581,1.75755,1.75765,162400000.0
2009-07-06 06:24:00,1.75775,1.75795,1.7576,1.7577,38800000.0
2009-07-06 06:25:00,1.7577,1.7577,1.7575,1.7576,34400000.0
2009-07-06 06:26:00,1.75765,1.75765,1.7574,1.7575,24600000.0
2009-07-06 06:27:00,1.75755,1.75755,1.7564,1.75675,193000000.0
2009-07-06 06:28:00,1.75665,1.7571,1.75665,1.7571,170000000.0
2009-07-06 06:29:00,1.7573,1.7574,1.757,1.7571,182400000.0
2009-07-06 06:30:00,1.7571,1.7571,1.75695,1.757,49600000.0
2009-07-06 06:31:00,1.7571,1.75725,1.7565,1.75685,127000000.0
2009-07-06 06:32:00,1.7569,1.75695,1.75665,1.75665,152400000.0
2009-07-06 06:33:00,1.7567,1.75675,1.75635,1.75635,59400000.0
2009-07-06 06:34:00,1.75635,1.7568,1.7558,1.75645,149000000.0
2009-07-06 06:35:00,1.75635,1.7569,1.7562,1.7562,131000000.0
2009-07-06 06:36:00,1.7563,1.75645,1.75585,1.75635,82600000.0
2009-07-06 06:37:00,1.7563,1.75645,1.7563,1.75645,90800000.0
2009-07-06 06:38:00,1.75645,1.75685,1.7564,1.75645,72600000.0
2009-07-06 06:39:00,1.75645,1.7565,1.75645,1.7565,10400000.0
2009-07-06 06:40:00,1.7566,1.75675,1.75635,1.75655,86400000.0
2009-07-06 06:41:00,1.7566,1.75685,1.7564,1.75685,38600000.0
2009-07-06 06:42:00,1.7568,1.75705,1.7568,1.757,91600000.0
2009-07-06 06:43:00,1.757,1.75715,1.7569,1.75695,99200000.0
2009-07-06 06:44:00,1.75695,1.75765,1.7568,1.75765,65200000.0
2009-07-06 06:45:00,1.75765,1.75815,1.75745,1.75795,101400000.0
2009-07-06 06:46:00,1.75795,1.7583,1.75785,1.75825,133000000.0
2009-07-06 06:47:00,1.75825,1.7584,1.75815,1.7584,18800000.0
2009-07-06 06:48:00,1.7587,1.7592,1.7583,1.75905,321600000.0
2009-07-06 06:49:00,1.759,1.759,1.75845,1.7586,136600000.0
2009-07-06 06:50:00,1.75875,1.75915,1.7586,1.7591,191000000.0
2009-07-06 06:51:00,1.75875,1.75885,1.7584,1.75855,81800000.0
2009-07-06 06:52:00,1.7585,1.7585,1.7574,1.75835,159800000.0
2009-07-06 06:53:00,1.7583,1.75875,1.7582,1.75875,123000000.0
2009-07-06 06:54:00,1.7587,1.75875,1.7582,1.75875,71800000.0
2009-07-06 06:55:00,1.75855,1.7588,1.7575,1.75775,149800000.0
2009-07-06 06:56:00,1.75805,1.75805,1.75755,1.75755,105000000.0
2009-07-06 06:57:00,1.7574,1.75815,1.7572,1.7578,104400000.0
2009-07-06 06:58:00,1.75795,1.7587,1.7575,1.7587,236200000.0
2009-07-06 06:59:00,1.75805,1.75885,1.75805,1.75855,265000000.0
2009-07-06 07:00:00,1.7587,1.7587,1.75795,1.75855,196000000.0
2009-07-06 07:01:00,1.75855,1.7586,1.75845,1.7586,27400000.0
2009-07-06 07:02:00,1.7586,1.7586,1.7584,1.7586,35800000.0
2009-07-06 07:03:00,1.75865,1.75875,1.75825,1.75875,73200000.0
2009-07-06 07:04:00,1.75865,1.759,1.7583,1.759,146200000.0
2009-07-06 07:05:00,1.75905,1.7595,1.7588,1.7589,160200000.0
2009-07-06 07:06:00,1.7588,1.7588,1.75845,1.75845,49200000.0
2009-07-06 07:07:00,1.75845,1.7586,1.75845,1.7585,20800000.0
2009-07-06 07:08:00,1.7584,1.75865,1.7583,1.7583,54000000.0
2009-07-06 07:09:00,1.7583,1.75865,1.7576,1.75785,116200000.0
2009-07-06 07:10:00,1.75785,1.7582,1.75785,1.7582,39800000.0
2009-07-06 07:11:00,1.7578,1.75795,1.7577,1.7577,27600000.0
2009-07-06 07:12:00,1.75785,1.7581,1.7577,1.758,87400000.0
2009-07-06 07:13:00,1.758,1.7584,1.75775,1.75805,158800000.0
2009-07-06 07:14:00,1.75805,1.75805,1.7565,1.7566,282600000.0
2009-07-06 07:15:00,1.7566,1.7566,1.75655,1.75655,13000000.0
2009-07-06 07:16:00,1.7567,1.75735,1.75645,1.7573,225800000.0
2009-07-06 07:17:00,1.7573,1.75785,1.75725,1.75785,135000000.0
2009-07-06 07:18:00,1.75785,1.7584,1.7578,1.75785,215800000.0
2009-07-06 07:19:00,1.7578,1.75785,1.7569,1.75695,176200000.0
2009-07-06 07:20:00,1.75695,1.75805,1.75685,1.75805,200000000.0
2009-07-06 07:21:00,1.75805,1.75845,1.75725,1.75745,183000000.0
2009-07-06 07:22:00,1.7573,1.75785,1.7571,1.75765,291000000.0
2009-07-06 07:23:00,1.75765,1.7588,1.7576,1.7588,149800000.0
2009-07-06 07:24:00,1.7588,1.7591,1.7577,1.7577,441600000.0
2009-07-06 07:25:00,1.75785,1.75865,1.7576,1.75865,173000000.0
2009-07-06 07:26:00,1.7586,1.7586,1.75835,1.7584,109200000.0
2009-07-06 07:27:00,1.75835,1.75835,1.75785,1.7582,184600000.0
2009-07-06 07:28:00,1.7583,1.75845,1.758,1.7584,83800000.0
2009-07-06 07:29:00,1.7584,1.7585,1.75785,1.75845,123600000.0
2009-07-06 07:30:00,1.7585,1.7586,1.758,1.758,78000000.0
2009-07-06 07:31:00,1.758,1.7581,1.75725,1.7576,111400000.0
2009-07-06 07:32:00,1.7576,1.758,1.75725,1.75785,250200000.0
2009-07-06 07:33:00,1.7579,1.7585,1.75775,1.7584,218000000.0
2009-07-06 07:34:00,1.7584,1.7586,1.7581,1.75835,221200000.0
2009-07-06 07:35:00,1.7583,1.75835,1.75825,1.7583,83200000.0
2009-07-06 07:36:00,1.7583,1.75855,1.7581,1.75835,163600000.0
2009-07-06 07:37:00,1.75845,1.75875,1.75805,1.7583,259600000.0
2009-07-06 07:38:00,1.75845,1.7589,1.75805,1.75815,218200000.0
2009-07-06 07:39:00,1.75815,1.7584,1.758,1.7582,126800000.0
2009-07-06 07:40:00,1.7581,1.7588,1.758,1.75835,276200000.0
2009-07-06 07:41:00,1.75835,1.75875,1.7581,1.75815,209400000.0
2009-07-06 07:42:00,1.75815,1.75835,1.758,1.7582,247000000.0
2009-07-06 07:43:00,1.75825,1.75835,1.7575,1.75775,162600000.0
2009-07-06 07:44:00,1.75775,1.75775,1.75755,1.7577,123000000.0
2009-07-06 07:45:00,1.7577,1.75855,1.75725,1.7584,270200000.0
2009-07-06 07:46:00,1.7584,1.7587,1.7578,1.75855,306600000.0
2009-07-06 07:47:00,1.75855,1.7588,1.7582,1.75845,234200000.0
2009-07-06 07:48:00,1.75845,1.7587,1.7579,1.75855,301600000.0
2009-07-06 07:49:00,1.75855,1.75885,1.7579,1.75805,341200000.0
2009-07-06 07:50:00,1.75805,1.75805,1.75755,1.75765,137600000.0
2009-07-06 07:51:00,1.75765,1.75805,1.75755,1.7578,163000000.0
2009-07-06 07:52:00,1.7578,1.75795,1.75735,1.7576,270400000.0
2009-07-06 07:53:00,1.75765,1.75775,1.75745,1.75755,127400000.0
2009-07-06 07:54:00,1.75755,1.7579,1.75725,1.75725,81400000.0
2009-07-06 07:55:00,1.75755,1.75755,1.7569,1.757,110200000.0
2009-07-06 07:56:00,1.75695,1.75785,1.75695,1.7575,171000000.0
2009-07-06 07:57:00,1.7575,1.75785,1.7574,1.7577,86400000.0
2009-07-06 07:58:00,1.75775,1.7579,1.7575,1.7578,154000000.0
2009-07-06 07:59:00,1.75775,1.7579,1.7576,1.75765,37000000.0
2009-07-06 08:00:00,1.75765,1.75805,1.75755,1.758,159400000.0
2009-07-06 08:01:00,1.758,1.75825,1.757,1.75755,168400000.0
2009-07-06 08:02:00,1.75765,1.758,1.75765,1.7579,102000000.0
2009-07-06 08:03:00,1.7579,1.75845,1.75785,1.75825,151400000.0
2009-07-06 08:04:00,1.7584,1.75875,1.75835,1.7585,235000000.0
2009-07-06 08:05:00,1.7584,1.7588,1.7583,1.7586,105400000.0
2009-07-06 08:06:00,1.7586,1.75875,1.7582,1.7585,126000000.0
2009-07-06 08:07:00,1.7586,1.7589,1.7583,1.7587,204000000.0
2009-07-06 08:08:00,1.7587,1.7595,1.7587,1.75935,212000000.0
2009-07-06 08:09:00,1.7595,1.7598,1.7593,1.7597,262600000.0
2009-07-06 08:10:00,1.7597,1.75995,1.7594,1.7598,348000000.0
2009-07-06 08:11:00,1.7598,1.76085,1.75955,1.7606,370600000.0
2009-07-06 08:12:00,1.76045,1.7614,1.76025,1.761,399400000.0
2009-07-06 08:13:00,1.761,1.7615,1.7603,1.7603,426000000.0
2009-07-06 08:14:00,1.7604,1.7605,1.75975,1.75975,139400000.0
2009-07-06 08:15:00,1.75975,1.76115,1.75975,1.7601,282800000.0
2009-07-06 08:16:00,1.7602,1.7609,1.7602,1.76075,191400000.0
2009-07-06 08:17:00,1.76075,1.7612,1.7601,1.7602,279600000.0
2009-07-06 08:18:00,1.7603,1.7605,1.7598,1.76,148400000.0
2009-07-06 08:19:00,1.76005,1.76045,1.7597,1.76015,156200000.0
2009-07-06 08:20:00,1.7601,1.76025,1.7591,1.7592,233800000.0
2009-07-06 08:21:00,1.7592,1.7592,1.75835,1.7586,189400000.0
2009-07-06 08:22:00,1.7587,1.75895,1.7583,1.75845,259200000.0
2009-07-06 08:23:00,1.7584,1.75855,1.75805,1.7584,199800000.0
2009-07-06 08:24:00,1.7584,1.75855,1.758,1.7582,229200000.0
2009-07-06 08:25:00,1.75805,1.75825,1.75795,1.75825,157400000.0
2009-07-06 08:26:00,1.75825,1.75855,1.758,1.7584,125400000.0
2009-07-06 08:27:00,1.7583,1.75855,1.75815,1.7585,157200000.0
2009-07-06 08:28:00,1.75845,1.7586,1.75825,1.75845,104000000.0
2009-07-06 08:29:00,1.7584,1.75865,1.7577,1.7581,132600000.0
2009-07-06 08:30:00,1.75805,1.75815,1.75785,1.75805,107000000.0
2009-07-06 08:31:00,1.758,1.7583,1.75795,1.7583,77400000.0
2009-07-06 08:32:00,1.75835,1.75845,1.7579,1.75835,72200000.0
2009-07-06 08:33:00,1.75835,1.75865,1.7583,1.7584,79600000.0
2009-07-06 08:34:00,1.7585,1.7585,1.7577,1.7579,262600000.0
2009-07-06 08:35:00,1.75795,1.7594,1.7578,1.7592,261000000.0
2009-07-06 08:36:00,1.7593,1.75955,1.7592,1.7592,163400000.0
2009-07-06 08:37:00,1.7592,1.7601,1.75905,1.7598,204600000.0
2009-07-06 08:38:00,1.75985,1.7601,1.759,1.75935,324000000.0
2009-07-06 08:39:00,1.75935,1.7597,1.75905,1.7592,156400000.0
2009-07-06 08:40:00,1.7593,1.76005,1.75915,1.75915,381000000.0
2009-07-06 08:41:00,1.75925,1.75955,1.75885,1.7594,354000000.0
2009-07-06 08:42:00,1.75945,1.75955,1.75885,1.75915,375800000.0
2009-07-06 08:43:00,1.7592,1.75945,1.7585,1.75885,543199999.0
2009-07-06 08:44:00,1.759,1.7591,1.75845,1.7585,361200000.0
2009-07-06 08:45:00,1.7585,1.75975,1.7583,1.7591,483600000.0
2009-07-06 08:46:00,1.75905,1.75945,1.75875,1.7591,333999999.0
2009-07-06 08:47:00,1.7591,1.7593,1.75865,1.7589,271600000.0
2009-07-06 08:48:00,1.7589,1.759,1.7586,1.75865,204600000.0
2009-07-06 08:49:00,1.75865,1.7593,1.7586,1.7591,289000000.0
2009-07-06 08:50:00,1.7591,1.75945,1.7586,1.75885,236000000.0
2009-07-06 08:51:00,1.75885,1.75895,1.75805,1.75855,369000000.0
2009-07-06 08:52:00,1.75855,1.75925,1.75785,1.759,359700000.0
2009-07-06 08:53:00,1.759,1.76,1.759,1.75985,308000000.0
2009-07-06 08:54:00,1.7599,1.7605,1.75985,1.75995,305000000.0
2009-07-06 08:55:00,1.75995,1.7606,1.75955,1.7605,431400000.0
2009-07-06 08:56:00,1.7605,1.7607,1.75985,1.76045,417800000.0
2009-07-06 08:57:00,1.76045,1.7606,1.75915,1.75965,366800000.0
2009-07-06 08:58:00,1.75975,1.7612,1.75975,1.76115,540600001.0
2009-07-06 08:59:00,1.76105,1.7617,1.76065,1.7613,434000000.0
2009-07-06 09:00:00,1.7613,1.7617,1.76125,1.76145,501200000.0
2009-07-06 09:01:00,1.76135,1.76155,1.76,1.7603,369600000.0
2009-07-06 09:02:00,1.7603,1.7616,1.75995,1.7612,386600000.0
2009-07-06 09:03:00,1.7612,1.76135,1.7601,1.7602,318400000.0
2009-07-06 09:04:00,1.7602,1.762,1.7602,1.76175,471400000.0
2009-07-06 09:05:00,1.76195,1.76315,1.7617,1.76275,410000000.0
2009-07-06 09:06:00,1.76275,1.76325,1.76265,1.763,443600000.0
2009-07-06 09:07:00,1.7631,1.7638,1.7624,1.76275,374800000.0
2009-07-06 09:08:00,1.7628,1.7629,1.76235,1.76255,287600000.0
2009-07-06 09:09:00,1.76245,1.76345,1.7624,1.7631,347200000.0
2009-07-06 09:10:00,1.76305,1.7633,1.76195,1.76215,488400000.0
2009-07-06 09:11:00,1.76205,1.7631,1.76165,1.76195,533000000.0
2009-07-06 09:12:00,1.76195,1.7638,1.7619,1.7633,469800000.0
2009-07-06 09:13:00,1.7632,1.7644,1.76265,1.76285,462400000.0
2009-07-06 09:14:00,1.76295,1.76395,1.76265,1.7634,420200000.0
2009-07-06 09:15:00,1.7635,1.7639,1.7624,1.76265,403200000.0
2009-07-06 09:16:00,1.76275,1.76275,1.7618,1.762,391200000.0
2009-07-06 09:17:00,1.762,1.763,1.7619,1.76255,445200000.0
2009-07-06 09:18:00,1.76255,1.76265,1.761,1.7618,434600000.0
2009-07-06 09:19:00,1.76165,1.7618,1.7609,1.7611,379200000.0
2009-07-06 09:20:00,1.76105,1.76155,1.76095,1.7613,348800000.0
2009-07-06 09:21:00,1.76145,1.7617,1.7611,1.7614,373200000.0
2009-07-06 09:22:00,1.7614,1.7621,1.7612,1.76195,338200000.0
2009-07-06 09:23:00,1.7621,1.7622,1.76095,1.7611,589400000.0
2009-07-06 09:24:00,1.7612,1.76145,1.76085,1.76125,304000000.0
2009-07-06 09:25:00,1.76115,1.762,1.76095,1.762,475800000.0
2009-07-06 09:26:00,1.762,1.762,1.7614,1.76165,265200000.0
2009-07-06 09:27:00,1.76165,1.76165,1.76105,1.7614,319600000.0
2009-07-06 09:28:00,1.7614,1.76195,1.7611,1.76195,525000000.0
2009-07-06 09:29:00,1.7619,1.76255,1.76175,1.76245,289000000.0
2009-07-06 09:30:00,1.76245,1.76265,1.76165,1.76185,357000000.0
2009-07-06 09:31:00,1.76185,1.7623,1.76155,1.76215,374400000.0
2009-07-06 09:32:00,1.76225,1.7625,1.76155,1.7622,373400000.0
2009-07-06 09:33:00,1.76215,1.76255,1.7621,1.76215,199400000.0
2009-07-06 09:34:00,1.7623,1.76295,1.7622,1.76275,234800000.0
2009-07-06 09:35:00,1.76275,1.76365,1.76245,1.76315,350400000.0
2009-07-06 09:36:00,1.76325,1.76385,1.7627,1.76365,222400000.0
2009-07-06 09:37:00,1.7636,1.7636,1.76285,1.76295,348400000.0
2009-07-06 09:38:00,1.76295,1.7638,1.76295,1.7635,261000000.0
2009-07-06 09:39:00,1.7635,1.7637,1.76325,1.76345,229000000.0
2009-07-06 09:40:00,1.76345,1.7641,1.76325,1.76335,415000000.0
2009-07-06 09:41:00,1.7634,1.76355,1.7614,1.76145,451000000.0
2009-07-06 09:42:00,1.76165,1.76235,1.76125,1.76155,333200000.0
2009-07-06 09:43:00,1.76145,1.7623,1.76135,1.76205,339000000.0
2009-07-06 09:44:00,1.76205,1.7633,1.76165,1.7633,304800000.0
2009-07-06 09:45:00,1.7633,1.76355,1.76235,1.76265,328200000.0
2009-07-06 09:46:00,1.76255,1.7627,1.7613,1.76195,403000000.0
2009-07-06 09:47:00,1.76195,1.76235,1.7616,1.7622,464800000.0
2009-07-06 09:48:00,1.76225,1.7627,1.762,1.76245,294600000.0
2009-07-06 09:49:00,1.76245,1.7627,1.7621,1.7623,334800000.0
2009-07-06 09:50:00,1.7624,1.7624,1.7615,1.7615,304000000.0
2009-07-06 09:51:00,1.76155,1.76225,1.76135,1.76225,244400000.0
2009-07-06 09:52:00,1.7622,1.7624,1.76205,1.7622,244800000.0
2009-07-06 09:53:00,1.7623,1.76325,1.7622,1.7627,237000000.0
2009-07-06 09:54:00,1.7627,1.76315,1.7625,1.7625,227800000.0
2009-07-06 09:55:00,1.7625,1.7629,1.7625,1.76265,212600000.0
2009-07-06 09:56:00,1.76285,1.763,1.7625,1.76285,172000000.0
2009-07-06 09:57:00,1.76285,1.7632,1.7628,1.763,202000000.0
2009-07-06 09:58:00,1.763,1.7634,1.7627,1.7627,287800000.0
2009-07-06 09:59:00,1.7627,1.7633,1.7627,1.7633,193000000.0
2009-07-06 10:00:00,1.76345,1.7637,1.7632,1.7635,263600000.0
2009-07-06 10:01:00,1.7635,1.7635,1.76305,1.76305,274400000.0
2009-07-06 10:02:00,1.76305,1.7642,1.76305,1.76415,359400000.0
2009-07-06 10:03:00,1.76415,1.76475,1.764,1.7645,201200000.0
2009-07-06 10:04:00,1.7643,1.76445,1.7639,1.764,352000000.0
2009-07-06 10:05:00,1.764,1.76495,1.76385,1.7648,464200000.0
2009-07-06 10:06:00,1.76475,1.76565,1.76455,1.7655,451600000.0
2009-07-06 10:07:00,1.7655,1.7668,1.76525,1.76665,545600000.0
2009-07-06 10:08:00,1.7665,1.7671,1.7659,1.76635,496200000.0
2009-07-06 10:09:00,1.76635,1.7666,1.7658,1.7661,448000000.0
2009-07-06 10:10:00,1.7661,1.76645,1.76565,1.7662,389800000.0
2009-07-06 10:11:00,1.76625,1.7667,1.76565,1.7664,426400000.0
2009-07-06 10:12:00,1.7663,1.7666,1.7656,1.7659,351800000.0
2009-07-06 10:13:00,1.76605,1.76645,1.7654,1.7658,347200000.0
2009-07-06 10:14:00,1.76595,1.76635,1.76555,1.7659,362200000.0
2009-07-06 10:15:00,1.76585,1.7659,1.76515,1.7655,402800001.0
2009-07-06 10:16:00,1.7656,1.7656,1.7647,1.7649,234200000.0
2009-07-06 10:17:00,1.76495,1.765,1.76355,1.76375,314600000.0
2009-07-06 10:18:00,1.76375,1.76375,1.7628,1.7631,290000000.0
2009-07-06 10:19:00,1.76325,1.76335,1.7624,1.7629,346200000.0
2009-07-06 10:20:00,1.7628,1.7632,1.76265,1.76315,261800000.0
2009-07-06 10:21:00,1.76325,1.76365,1.76295,1.76335,205600000.0
2009-07-06 10:22:00,1.76345,1.76365,1.76305,1.76325,230400000.0
2009-07-06 10:23:00,1.76315,1.76335,1.76295,1.763,135400000.0
2009-07-06 10:24:00,1.76295,1.76295,1.76255,1.76255,121000000.0
2009-07-06 10:25:00,1.76255,1.76275,1.7621,1.7621,320000000.0
2009-07-06 10:26:00,1.7621,1.76255,1.7619,1.76195,211400000.0
2009-07-06 10:27:00,1.762,1.76225,1.76185,1.7622,191200000.0
2009-07-06 10:28:00,1.7623,1.76275,1.7621,1.76255,234400000.0
2009-07-06 10:29:00,1.76255,1.76305,1.76245,1.76285,254000000.0
2009-07-06 10:30:00,1.76295,1.76345,1.7628,1.76335,320600000.0
2009-07-06 10:31:00,1.76335,1.76345,1.7622,1.76255,302600000.0
2009-07-06 10:32:00,1.76265,1.76315,1.7626,1.76295,283800000.0
2009-07-06 10:33:00,1.76295,1.76305,1.76225,1.7623,302800000.0
2009-07-06 10:34:00,1.76225,1.76295,1.762,1.76275,280200000.0
2009-07-06 10:35:00,1.7627,1.7629,1.76235,1.76255,111000000.0
2009-07-06 10:36:00,1.76255,1.76295,1.76245,1.76295,250400000.0
2009-07-06 10:37:00,1.76295,1.7636,1.76225,1.7627,391599999.0
2009-07-06 10:38:00,1.7628,1.76305,1.7625,1.76285,211600000.0
2009-07-06 10:39:00,1.76285,1.76285,1.7625,1.7628,158400000.0
2009-07-06 10:40:00,1.7628,1.7632,1.76215,1.76295,320000000.0
2009-07-06 10:41:00,1.76305,1.76325,1.7619,1.76195,262000000.0
2009-07-06 10:42:00,1.76195,1.76225,1.76155,1.7619,370400000.0
2009-07-06 10:43:00,1.7619,1.76215,1.76175,1.76215,173000000.0
2009-07-06 10:44:00,1.762,1.762,1.7612,1.7614,261200001.0
2009-07-06 10:45:00,1.76145,1.76145,1.761,1.7611,233200000.0
2009-07-06 10:46:00,1.76115,1.7614,1.7609,1.76125,254800000.0
2009-07-06 10:47:00,1.76125,1.7615,1.7612,1.76125,207200000.0
2009-07-06 10:48:00,1.76125,1.7618,1.761,1.761,295000000.0
2009-07-06 10:49:00,1.761,1.7618,1.761,1.7616,294400000.0
2009-07-06 10:50:00,1.7617,1.7618,1.7611,1.7614,226400000.0
2009-07-06 10:51:00,1.76135,1.7614,1.7611,1.7612,102400000.0
2009-07-06 10:52:00,1.7612,1.7616,1.76115,1.76145,78600000.0
2009-07-06 10:53:00,1.7616,1.76275,1.7616,1.7623,198800000.0
2009-07-06 10:54:00,1.76235,1.7628,1.7619,1.7621,253800000.0
2009-07-06 10:55:00,1.76205,1.76215,1.76185,1.76185,71400000.0
2009-07-06 10:56:00,1.76195,1.76195,1.7615,1.76155,154600000.0
2009-07-06 10:57:00,1.7615,1.7617,1.7612,1.76145,205200000.0
2009-07-06 10:58:00,1.7615,1.7617,1.76135,1.76165,138400000.0
2009-07-06 10:59:00,1.762,1.762,1.76125,1.7619,191200000.0
2009-07-06 11:00:00,1.76195,1.7621,1.7614,1.76155,198400000.0
2009-07-06 11:01:00,1.76155,1.76185,1.7611,1.7612,142600000.0
2009-07-06 11:02:00,1.7611,1.76125,1.76045,1.76075,348000000.0
2009-07-06 11:03:00,1.7609,1.761,1.7603,1.76055,277400000.0
2009-07-06 11:04:00,1.7607,1.7607,1.76005,1.7604,149800000.0
2009-07-06 11:05:00,1.76055,1.76055,1.75975,1.76015,162600000.0
2009-07-06 11:06:00,1.76025,1.7605,1.75985,1.7602,182400000.0
2009-07-06 11:07:00,1.7602,1.76035,1.75985,1.76025,178200000.0
2009-07-06 11:08:00,1.76025,1.7604,1.76,1.7602,302600000.0
2009-07-06 11:09:00,1.7602,1.7607,1.76015,1.76045,177400000.0
2009-07-06 11:10:00,1.76045,1.7606,1.76,1.7602,219400000.0
2009-07-06 11:11:00,1.7602,1.7603,1.75985,1.7599,133800000.0
2009-07-06 11:12:00,1.7599,1.7607,1.7599,1.76045,116000000.0
2009-07-06 11:13:00,1.76045,1.76045,1.7596,1.7598,271800000.0
2009-07-06 11:14:00,1.7598,1.76025,1.7596,1.76025,221800000.0
2009-07-06 11:15:00,1.76025,1.7607,1.76,1.7606,237400000.0
2009-07-06 11:16:00,1.7606,1.76085,1.75975,1.75975,192600000.0
2009-07-06 11:17:00,1.75985,1.7604,1.7596,1.76025,222400000.0
2009-07-06 11:18:00,1.76025,1.7607,1.76025,1.76045,190000000.0
2009-07-06 11:19:00,1.76045,1.76075,1.7604,1.7606,207600000.0
2009-07-06 11:20:00,1.7606,1.76065,1.7603,1.7606,162000000.0
2009-07-06 11:21:00,1.76055,1.76085,1.7604,1.76085,209400000.0
2009-07-06 11:22:00,1.76095,1.76115,1.76075,1.7609,261000000.0
2009-07-06 11:23:00,1.76095,1.7613,1.76075,1.7611,141000000.0
2009-07-06 11:24:00,1.76125,1.76135,1.7611,1.76125,138800000.0
2009-07-06 11:25:00,1.76125,1.76145,1.7611,1.76145,173800000.0
2009-07-06 11:26:00,1.76135,1.7614,1.76105,1.7612,134800000.0
2009-07-06 11:27:00,1.76115,1.7613,1.7607,1.7608,292200000.0
2009-07-06 11:28:00,1.76085,1.76095,1.7604,1.76045,200800000.0
2009-07-06 11:29:00,1.76045,1.76075,1.7598,1.76005,308800000.0
2009-07-06 11:30:00,1.76005,1.76105,1.76005,1.76105,276400000.0
2009-07-06 11:31:00,1.7611,1.7613,1.7606,1.7609,196000000.0
2009-07-06 11:32:00,1.7609,1.76195,1.7607,1.7616,296200000.0
2009-07-06 11:33:00,1.7616,1.7618,1.7613,1.76145,157800000.0
2009-07-06 11:34:00,1.7614,1.76165,1.76,1.7611,419600000.0
2009-07-06 11:35:00,1.7609,1.7611,1.76015,1.76015,355800000.0
2009-07-06 11:36:00,1.76025,1.76045,1.7599,1.7601,136200000.0
2009-07-06 11:37:00,1.7603,1.7604,1.7596,1.75995,224200000.0
2009-07-06 11:38:00,1.7599,1.76,1.75945,1.75975,210399999.0
2009-07-06 11:39:00,1.7599,1.76005,1.7595,1.76005,219200000.0
2009-07-06 11:40:00,1.76,1.7604,1.7599,1.7602,190400000.0
2009-07-06 11:41:00,1.76025,1.76055,1.75985,1.75985,230200000.0
2009-07-06 11:42:00,1.75985,1.7601,1.75985,1.76,12000000.0
2009-07-06 11:43:00,1.7601,1.7604,1.76,1.7603,141800000.0
2009-07-06 11:44:00,1.7603,1.76035,1.75995,1.76005,111800000.0
2009-07-06 11:45:00,1.76005,1.7607,1.76,1.7607,114600000.0
2009-07-06 11:46:00,1.7607,1.7613,1.7605,1.7613,216400000.0
2009-07-06 11:47:00,1.7615,1.7615,1.76105,1.7612,98200000.0
2009-07-06 11:48:00,1.7612,1.76145,1.7608,1.7608,125600000.0
2009-07-06 11:49:00,1.76075,1.761,1.76055,1.76065,127800000.0
2009-07-06 11:50:00,1.76085,1.762,1.76085,1.762,200200000.0
2009-07-06 11:51:00,1.76205,1.7621,1.76155,1.76155,129600000.0
2009-07-06 11:52:00,1.76175,1.76175,1.7616,1.76165,46200000.0
2009-07-06 11:53:00,1.7616,1.7616,1.76095,1.7611,259600000.0
2009-07-06 11:54:00,1.761,1.76135,1.76095,1.76125,251800000.0
2009-07-06 11:55:00,1.76125,1.76125,1.7605,1.76055,230600000.0
2009-07-06 11:56:00,1.76065,1.76125,1.76065,1.76095,179000000.0
2009-07-06 11:57:00,1.76095,1.76115,1.76085,1.76095,94600000.0
2009-07-06 11:58:00,1.7609,1.76145,1.7607,1.76145,284000000.0
2009-07-06 11:59:00,1.76145,1.76195,1.7614,1.76175,291800000.0
2009-07-06 12:00:00,1.7618,1.7625,1.76145,1.76245,263400000.0
2009-07-06 12:01:00,1.76245,1.7626,1.7623,1.76235,204800000.0
2009-07-06 12:02:00,1.76235,1.7625,1.76195,1.76205,269400000.0
2009-07-06 12:03:00,1.76205,1.76205,1.7611,1.76125,81600000.0
2009-07-06 12:04:00,1.76125,1.7616,1.76095,1.7615,173800000.0
2009-07-06 12:05:00,1.7615,1.76165,1.76105,1.7615,261200000.0
2009-07-06 12:06:00,1.7615,1.7618,1.76115,1.76135,280800000.0
2009-07-06 12:07:00,1.76145,1.76175,1.76105,1.76135,261800000.0
2009-07-06 12:08:00,1.7614,1.7615,1.7613,1.7615,57200000.0
2009-07-06 12:09:00,1.76155,1.76165,1.76075,1.76125,253200000.0
2009-07-06 12:10:00,1.7613,1.76155,1.76095,1.76105,246400000.0
2009-07-06 12:11:00,1.76115,1.76135,1.761,1.761,172600000.0
2009-07-06 12:12:00,1.761,1.761,1.76055,1.76055,65200000.0
2009-07-06 12:13:00,1.7604,1.76075,1.7601,1.7604,140800000.0
2009-07-06 12:14:00,1.7605,1.7605,1.7602,1.7604,30000000.0
2009-07-06 12:15:00,1.7604,1.7604,1.7602,1.76025,58800000.0
2009-07-06 12:16:00,1.76055,1.76065,1.7602,1.7603,120400000.0
2009-07-06 12:17:00,1.7603,1.76085,1.7602,1.76055,121800000.0
2009-07-06 12:18:00,1.76055,1.76065,1.76015,1.7606,241400000.0
2009-07-06 12:19:00,1.76025,1.7603,1.75995,1.7603,176000000.0
2009-07-06 12:20:00,1.7603,1.7608,1.76015,1.7608,192400000.0
2009-07-06 12:21:00,1.7608,1.7611,1.76035,1.76035,147800000.0
2009-07-06 12:22:00,1.7604,1.76125,1.76025,1.76115,425600000.0
2009-07-06 12:23:00,1.7612,1.76125,1.7604,1.76075,240800000.0
2009-07-06 12:24:00,1.76075,1.7617,1.76075,1.76155,278000000.0
2009-07-06 12:25:00,1.7618,1.76185,1.761,1.76115,292600000.0
2009-07-06 12:26:00,1.76135,1.7618,1.76095,1.76165,359200000.0
2009-07-06 12:27:00,1.76165,1.76165,1.76055,1.76065,217400000.0
2009-07-06 12:28:00,1.7607,1.76115,1.76065,1.76095,167800000.0
2009-07-06 12:29:00,1.761,1.76145,1.7607,1.76145,246800000.0
2009-07-06 12:30:00,1.76145,1.7618,1.76105,1.76115,263600000.0
2009-07-06 12:31:00,1.7611,1.7614,1.76055,1.761,218800000.0
2009-07-06 12:32:00,1.76095,1.7611,1.76075,1.76095,188000000.0
2009-07-06 12:33:00,1.761,1.761,1.76015,1.76015,444399999.0
2009-07-06 12:34:00,1.76015,1.7604,1.75985,1.7599,360400000.0
2009-07-06 12:35:00,1.75995,1.7604,1.7599,1.76025,588000001.0
2009-07-06 12:36:00,1.76025,1.76065,1.76025,1.76065,207200000.0
2009-07-06 12:37:00,1.76055,1.76095,1.7602,1.76095,302400000.0
2009-07-06 12:38:00,1.7609,1.761,1.7605,1.7606,285800000.0
2009-07-06 12:39:00,1.7606,1.76125,1.76055,1.76055,142200000.0
2009-07-06 12:40:00,1.7606,1.7607,1.76035,1.7606,189000000.0
2009-07-06 12:41:00,1.76085,1.76135,1.7599,1.76,296800000.0
2009-07-06 12:42:00,1.76015,1.7603,1.75975,1.75985,247600000.0
2009-07-06 12:43:00,1.76,1.76055,1.76,1.76025,236000000.0
2009-07-06 12:44:00,1.7603,1.7613,1.7602,1.7611,203600000.0
2009-07-06 12:45:00,1.76115,1.76155,1.76105,1.7615,257400000.0
2009-07-06 12:46:00,1.7615,1.76205,1.76115,1.76165,262600000.0
2009-07-06 12:47:00,1.7616,1.76185,1.76075,1.76115,379800000.0
2009-07-06 12:48:00,1.76115,1.76175,1.76115,1.76165,212200000.0
2009-07-06 12:49:00,1.76165,1.7618,1.76115,1.7616,304000000.0
2009-07-06 12:50:00,1.7616,1.76175,1.76135,1.76165,222400000.0
2009-07-06 12:51:00,1.7616,1.76175,1.7609,1.7609,223400000.0
2009-07-06 12:52:00,1.761,1.7611,1.76065,1.7609,353400001.0
2009-07-06 12:53:00,1.7608,1.7608,1.75995,1.75995,229200000.0
2009-07-06 12:54:00,1.76005,1.76015,1.7598,1.76,204000000.0
2009-07-06 12:55:00,1.75995,1.76025,1.75945,1.75955,170200000.0
2009-07-06 12:56:00,1.7596,1.75975,1.75935,1.75935,237800000.0
2009-07-06 12:57:00,1.75935,1.7608,1.75935,1.7604,296400000.0
2009-07-06 12:58:00,1.76055,1.76055,1.76,1.7602,77600000.0
2009-07-06 12:59:00,1.7602,1.7609,1.7596,1.76075,219000000.0
2009-07-06 13:00:00,1.76065,1.76065,1.7594,1.75975,366200000.0
2009-07-06 13:01:00,1.75965,1.7606,1.75965,1.7605,326000001.0
2009-07-06 13:02:00,1.7605,1.7606,1.7596,1.76,347800000.0
2009-07-06 13:03:00,1.75995,1.76015,1.75945,1.75955,156600000.0
2009-07-06 13:04:00,1.75935,1.7597,1.7587,1.7587,218800000.0
2009-07-06 13:05:00,1.7588,1.75885,1.7581,1.7585,309400000.0
2009-07-06 13:06:00,1.7584,1.75885,1.75825,1.75865,452000000.0
2009-07-06 13:07:00,1.7586,1.75885,1.758,1.75815,410600000.0
2009-07-06 13:08:00,1.7583,1.7584,1.7578,1.7583,347600000.0
2009-07-06 13:09:00,1.75835,1.75855,1.75785,1.75785,193400000.0
2009-07-06 13:10:00,1.75785,1.75825,1.7576,1.75825,255000000.0
2009-07-06 13:11:00,1.75815,1.75895,1.75785,1.7589,243400000.0
2009-07-06 13:12:00,1.75885,1.75895,1.75825,1.75865,108600000.0
2009-07-06 13:13:00,1.7587,1.7587,1.75835,1.7584,126800000.0
2009-07-06 13:14:00,1.75845,1.759,1.75845,1.7589,148600000.0
2009-07-06 13:15:00,1.75875,1.75905,1.75795,1.7585,243200000.0
2009-07-06 13:16:00,1.75865,1.7593,1.7586,1.7593,233000000.0
2009-07-06 13:17:00,1.7593,1.75945,1.75895,1.75905,208800000.0
2009-07-06 13:18:00,1.75905,1.7593,1.7589,1.7589,223600000.0
2009-07-06 13:19:00,1.75895,1.75915,1.75855,1.7588,164800000.0
2009-07-06 13:20:00,1.7587,1.75885,1.75825,1.75845,355400000.0
2009-07-06 13:21:00,1.75835,1.7589,1.7582,1.7585,188400000.0
2009-07-06 13:22:00,1.7585,1.75885,1.75825,1.75875,170400000.0
2009-07-06 13:23:00,1.75875,1.75885,1.7583,1.75845,270200000.0
2009-07-06 13:24:00,1.7584,1.7585,1.75795,1.758,172400000.0
2009-07-06 13:25:00,1.75805,1.75845,1.75795,1.758,729999999.0
2009-07-06 13:26:00,1.758,1.758,1.75755,1.7577,377800000.0
2009-07-06 13:27:00,1.7577,1.7578,1.75745,1.7576,104600000.0
2009-07-06 13:28:00,1.75765,1.75775,1.7575,1.75775,85800000.0
2009-07-06 13:29:00,1.7577,1.758,1.75735,1.7576,261500000.0
2009-07-06 13:30:00,1.7575,1.758,1.7575,1.75795,215000000.0
2009-07-06 13:31:00,1.7581,1.75835,1.75795,1.75835,181000000.0
2009-07-06 13:32:00,1.75835,1.75845,1.75815,1.7584,213400000.0
2009-07-06 13:33:00,1.7583,1.75855,1.7582,1.75825,140600000.0
2009-07-06 13:34:00,1.75835,1.7587,1.75785,1.75865,334200000.0
2009-07-06 13:35:00,1.75865,1.7588,1.75815,1.7587,378400001.0
2009-07-06 13:36:00,1.75885,1.75885,1.75835,1.75845,143800000.0
2009-07-06 13:37:00,1.75845,1.7588,1.75845,1.75875,110400000.0
2009-07-06 13:38:00,1.7588,1.7589,1.75845,1.7589,220000000.0
2009-07-06 13:39:00,1.7589,1.75935,1.75885,1.75935,127400000.0
2009-07-06 13:40:00,1.75935,1.7594,1.75875,1.75905,204800000.0
2009-07-06 13:41:00,1.75885,1.75925,1.75875,1.7592,94400000.0
2009-07-06 13:42:00,1.7591,1.75945,1.7591,1.75945,85200000.0
2009-07-06 13:43:00,1.7596,1.76005,1.7594,1.75965,142000000.0
2009-07-06 13:44:00,1.75965,1.76035,1.75955,1.76035,412400000.0
2009-07-06 13:45:00,1.76025,1.7603,1.75935,1.75985,352600000.0
2009-07-06 13:46:00,1.75965,1.7598,1.75935,1.7598,150600000.0
2009-07-06 13:47:00,1.7598,1.76035,1.75955,1.75955,281800000.0
2009-07-06 13:48:00,1.7597,1.76,1.7592,1.75975,241000000.0
2009-07-06 13:49:00,1.75985,1.76035,1.75975,1.7601,121600000.0
2009-07-06 13:50:00,1.7601,1.76035,1.7599,1.76,397600000.0
2009-07-06 13:51:00,1.75985,1.76005,1.7595,1.75975,508800000.0
2009-07-06 13:52:00,1.75975,1.75995,1.75955,1.7597,269000000.0
2009-07-06 13:53:00,1.7597,1.75995,1.7596,1.75995,173600000.0
2009-07-06 13:54:00,1.75995,1.75995,1.75935,1.75965,289600000.0
2009-07-06 13:55:00,1.7597,1.7597,1.75925,1.75935,215200000.0
2009-07-06 13:56:00,1.7594,1.7596,1.75865,1.759,583000002.0
2009-07-06 13:57:00,1.759,1.7596,1.759,1.7595,290600000.0
2009-07-06 13:58:00,1.7595,1.7597,1.75865,1.7587,195600000.0
2009-07-06 13:59:00,1.7588,1.7588,1.7584,1.7586,353799999.0
2009-07-06 14:00:00,1.7587,1.7589,1.7586,1.7589,145400000.0
2009-07-06 14:01:00,1.7588,1.7594,1.7588,1.759,417400000.0
2009-07-06 14:02:00,1.75905,1.75945,1.759,1.75935,290000000.0
2009-07-06 14:03:00,1.75935,1.7596,1.759,1.759,338200000.0
2009-07-06 14:04:00,1.759,1.7593,1.75885,1.7592,276800000.0
2009-07-06 14:05:00,1.7592,1.75945,1.75905,1.7592,226200000.0
2009-07-06 14:06:00,1.7593,1.75955,1.7592,1.7594,184800000.0
2009-07-06 14:07:00,1.7594,1.7598,1.75935,1.7594,176400000.0
2009-07-06 14:08:00,1.75945,1.7596,1.7593,1.75945,214200000.0
2009-07-06 14:09:00,1.7595,1.75965,1.7593,1.75945,167600000.0
2009-07-06 14:10:00,1.75945,1.75985,1.75945,1.75985,231000000.0
2009-07-06 14:11:00,1.75975,1.76,1.7594,1.75955,201800000.0
2009-07-06 14:12:00,1.7595,1.7596,1.7587,1.7595,265600000.0
2009-07-06 14:13:00,1.75955,1.7597,1.75945,1.7595,411600000.0
2009-07-06 14:14:00,1.75955,1.7603,1.7592,1.7601,621600001.0
2009-07-06 14:15:00,1.76025,1.7607,1.75985,1.7599,307600000.0
2009-07-06 14:16:00,1.76,1.7601,1.75975,1.76,109600000.0
2009-07-06 14:17:00,1.76005,1.7603,1.76,1.76015,130000000.0
2009-07-06 14:18:00,1.76015,1.7604,1.7599,1.7604,233400000.0
2009-07-06 14:19:00,1.7604,1.76045,1.75965,1.75985,395800001.0
2009-07-06 14:20:00,1.7598,1.7605,1.7596,1.75995,363400000.0
2009-07-06 14:21:00,1.7599,1.76,1.75955,1.75955,350200000.0
2009-07-06 14:22:00,1.75955,1.7598,1.7591,1.7592,547800000.0
2009-07-06 14:23:00,1.75915,1.7597,1.75915,1.7595,669400000.0
2009-07-06 14:24:00,1.7595,1.75975,1.7591,1.7596,534000000.0
2009-07-06 14:25:00,1.75965,1.75975,1.7593,1.75945,381200000.0
2009-07-06 14:26:00,1.75945,1.7596,1.759,1.75935,586800001.0
2009-07-06 14:27:00,1.75955,1.7596,1.7589,1.75925,563400000.0
2009-07-06 14:28:00,1.75925,1.7593,1.758,1.7583,442000000.0
2009-07-06 14:29:00,1.75825,1.7584,1.75795,1.7583,422400000.0
2009-07-06 14:30:00,1.7583,1.75885,1.75785,1.75885,365200000.0
2009-07-06 14:31:00,1.7589,1.75925,1.75845,1.7589,351200000.0
2009-07-06 14:32:00,1.7589,1.7591,1.75865,1.7589,415000000.0
2009-07-06 14:33:00,1.7589,1.7593,1.75865,1.759,474600000.0
2009-07-06 14:34:00,1.7591,1.75975,1.7589,1.759,460200000.0
2009-07-06 14:35:00,1.7591,1.7596,1.7591,1.7596,292400000.0
2009-07-06 14:36:00,1.7596,1.75985,1.7595,1.75975,267600000.0
2009-07-06 14:37:00,1.75975,1.76005,1.7593,1.75945,314200000.0
2009-07-06 14:38:00,1.7594,1.75965,1.75905,1.7592,291800000.0
2009-07-06 14:39:00,1.7592,1.7593,1.75885,1.7591,415800000.0
2009-07-06 14:40:00,1.75905,1.7594,1.759,1.7594,204200000.0
2009-07-06 14:41:00,1.7594,1.75945,1.75915,1.75935,187000000.0
2009-07-06 14:42:00,1.75935,1.76,1.75935,1.7597,425600000.0
2009-07-06 14:43:00,1.7597,1.75995,1.75955,1.7597,202600000.0
2009-07-06 14:44:00,1.7597,1.75975,1.7594,1.7597,331800002.0
2009-07-06 14:45:00,1.7596,1.75965,1.7593,1.7594,523200000.0
2009-07-06 14:46:00,1.75935,1.75955,1.7591,1.7592,457200000.0
2009-07-06 14:47:00,1.7592,1.75945,1.75885,1.7592,341800000.0
2009-07-06 14:48:00,1.7593,1.75945,1.7587,1.759,196400000.0
2009-07-06 14:49:00,1.759,1.75945,1.7588,1.75945,340000000.0
2009-07-06 14:50:00,1.75935,1.7598,1.7591,1.7595,582200000.0
2009-07-06 14:51:00,1.75945,1.75975,1.75915,1.7594,299400000.0
2009-07-06 14:52:00,1.7595,1.75975,1.75925,1.75925,178200000.0
2009-07-06 14:53:00,1.75915,1.7595,1.7591,1.75945,272200000.0
2009-07-06 14:54:00,1.75955,1.75955,1.75875,1.75935,362800001.0
2009-07-06 14:55:00,1.7594,1.7594,1.75885,1.759,516000000.0
2009-07-06 14:56:00,1.75895,1.75965,1.75895,1.7593,572800000.0
2009-07-06 14:57:00,1.75925,1.75975,1.75925,1.75955,470400001.0
2009-07-06 14:58:00,1.75955,1.75995,1.75935,1.7594,332800000.0
2009-07-06 14:59:00,1.75925,1.75945,1.75895,1.75925,653599999.0
2009-07-06 15:00:00,1.7593,1.75945,1.75865,1.7589,531200000.0
2009-07-06 15:01:00,1.759,1.7595,1.7588,1.75935,509800000.0
2009-07-06 15:02:00,1.75935,1.7602,1.75935,1.7602,417800000.0
2009-07-06 15:03:00,1.76025,1.76095,1.7599,1.7607,607599999.0
2009-07-06 15:04:00,1.7608,1.76125,1.76055,1.7612,346400000.0
2009-07-06 15:05:00,1.7613,1.7618,1.761,1.7612,390200000.0
2009-07-06 15:06:00,1.76115,1.76155,1.76115,1.76125,526399999.0
2009-07-06 15:07:00,1.76125,1.7615,1.76115,1.76115,741000000.0
2009-07-06 15:08:00,1.76125,1.7614,1.76105,1.7611,600200000.0
2009-07-06 15:09:00,1.7612,1.76155,1.7611,1.76155,467600000.0
2009-07-06 15:10:00,1.7617,1.7617,1.7613,1.7617,381000000.0
2009-07-06 15:11:00,1.7617,1.7618,1.7611,1.7613,498400001.0
2009-07-06 15:12:00,1.7614,1.76195,1.76135,1.76145,379400000.0
2009-07-06 15:13:00,1.76145,1.76165,1.7614,1.7615,138200000.0
2009-07-06 15:14:00,1.7616,1.76185,1.76135,1.76165,276000000.0
2009-07-06 15:15:00,1.7617,1.7619,1.7614,1.7616,297800000.0
2009-07-06 15:16:00,1.76165,1.7619,1.76135,1.7619,367600001.0
2009-07-06 15:17:00,1.76175,1.76175,1.7614,1.7616,198000000.0
2009-07-06 15:18:00,1.76155,1.76195,1.76155,1.76175,104400000.0
2009-07-06 15:19:00,1.7618,1.7621,1.7615,1.7621,209100000.0
2009-07-06 15:20:00,1.76205,1.76275,1.762,1.76245,542600001.0
2009-07-06 15:21:00,1.76235,1.76285,1.7623,1.7626,265800001.0
2009-07-06 15:22:00,1.7626,1.76275,1.76185,1.7621,504200000.0
2009-07-06 15:23:00,1.76225,1.76245,1.76185,1.76185,322400000.0
2009-07-06 15:24:00,1.7618,1.7618,1.76125,1.76165,392600000.0
2009-07-06 15:25:00,1.7616,1.76185,1.7613,1.7613,567200000.0
2009-07-06 15:26:00,1.76145,1.7617,1.7613,1.7617,86200000.0
2009-07-06 15:27:00,1.7617,1.76205,1.76145,1.762,377400001.0
2009-07-06 15:28:00,1.76205,1.7622,1.76165,1.7618,320200000.0
2009-07-06 15:29:00,1.76175,1.7622,1.7616,1.762,384800000.0
2009-07-06 15:30:00,1.762,1.7626,1.76185,1.76195,525600000.0
2009-07-06 15:31:00,1.76185,1.7624,1.76165,1.76195,518000000.0
2009-07-06 15:32:00,1.7619,1.7622,1.7614,1.7615,484400000.0
2009-07-06 15:33:00,1.7616,1.7616,1.75995,1.76005,472400000.0
2009-07-06 15:34:00,1.76005,1.7601,1.75925,1.75955,552600000.0
2009-07-06 15:35:00,1.7595,1.75975,1.759,1.75945,486799999.0
2009-07-06 15:36:00,1.75945,1.7598,1.75885,1.75885,492800000.0
2009-07-06 15:37:00,1.75895,1.7591,1.7584,1.7585,600600000.0
2009-07-06 15:38:00,1.75855,1.7591,1.75845,1.7585,359600000.0
2009-07-06 15:39:00,1.7585,1.75955,1.75845,1.75935,342400000.0
2009-07-06 15:40:00,1.75945,1.7595,1.7591,1.7593,317200000.0
2009-07-06 15:41:00,1.75925,1.75995,1.75895,1.75965,475200000.0
2009-07-06 15:42:00,1.75965,1.7609,1.7594,1.76085,565600000.0
2009-07-06 15:43:00,1.76075,1.7609,1.76005,1.7607,570600000.0
2009-07-06 15:44:00,1.76065,1.7614,1.76055,1.76095,493800000.0
2009-07-06 15:45:00,1.76105,1.7615,1.7609,1.7613,442000000.0
2009-07-06 15:46:00,1.76135,1.76145,1.76065,1.7611,536800000.0
2009-07-06 15:47:00,1.7611,1.76125,1.76045,1.7605,354600000.0
2009-07-06 15:48:00,1.7605,1.7605,1.75845,1.75885,641400000.0
2009-07-06 15:49:00,1.7588,1.759,1.75665,1.757,695400000.0
2009-07-06 15:50:00,1.75715,1.75795,1.757,1.7579,488600002.0
2009-07-06 15:51:00,1.758,1.7587,1.7577,1.75865,508400000.0
2009-07-06 15:52:00,1.75875,1.75915,1.75835,1.7587,508800000.0
2009-07-06 15:53:00,1.7587,1.75955,1.7585,1.75955,497800000.0
2009-07-06 15:54:00,1.75955,1.7597,1.7587,1.75915,390000000.0
2009-07-06 15:55:00,1.75925,1.7596,1.75875,1.7592,538800000.0
2009-07-06 15:56:00,1.7592,1.7593,1.75805,1.7583,517799999.0
2009-07-06 15:57:00,1.7583,1.75855,1.75765,1.75775,459400000.0
2009-07-06 15:58:00,1.7579,1.7584,1.7569,1.75715,426200000.0
2009-07-06 15:59:00,1.7571,1.75735,1.75655,1.7572,635000000.0
2009-07-06 16:00:00,1.7573,1.75755,1.75525,1.7562,809600000.0
2009-07-06 16:01:00,1.75615,1.7565,1.75565,1.7559,563800000.0
2009-07-06 16:02:00,1.7559,1.75655,1.7556,1.7565,609500000.0
2009-07-06 16:03:00,1.75645,1.758,1.75645,1.7577,444600000.0
2009-07-06 16:04:00,1.75775,1.75855,1.7572,1.75735,505000000.0
2009-07-06 16:05:00,1.75765,1.75785,1.75725,1.75775,361400001.0
2009-07-06 16:06:00,1.75775,1.75815,1.75735,1.7574,393000000.0
2009-07-06 16:07:00,1.7573,1.7591,1.7573,1.7589,406600001.0
2009-07-06 16:08:00,1.75895,1.7594,1.7586,1.75915,402800000.0
2009-07-06 16:09:00,1.75915,1.7598,1.75885,1.7595,554800000.0
2009-07-06 16:10:00,1.75955,1.76035,1.75945,1.76025,576400001.0
2009-07-06 16:11:00,1.76015,1.76075,1.7599,1.7601,830000000.0
2009-07-06 16:12:00,1.76,1.7605,1.76,1.7601,704200000.0
2009-07-06 16:13:00,1.7601,1.76045,1.7597,1.7598,559800000.0
2009-07-06 16:14:00,1.7597,1.7607,1.75955,1.7602,479000000.0
2009-07-06 16:15:00,1.76015,1.7602,1.7593,1.75945,709800000.0
2009-07-06 16:16:00,1.75945,1.75975,1.7594,1.75955,527800000.0
2009-07-06 16:17:00,1.7597,1.7597,1.7586,1.7588,780400001.0
2009-07-06 16:18:00,1.75885,1.75945,1.7588,1.75895,565800000.0
2009-07-06 16:19:00,1.75915,1.7602,1.7588,1.7602,549200000.0
2009-07-06 16:20:00,1.7602,1.76075,1.7598,1.75995,600400000.0
2009-07-06 16:21:00,1.75995,1.76025,1.7597,1.75985,541400000.0
2009-07-06 16:22:00,1.7599,1.75995,1.7589,1.7591,719000000.0
2009-07-06 16:23:00,1.759,1.75935,1.75805,1.7583,512000000.0
2009-07-06 16:24:00,1.75845,1.75865,1.758,1.75825,691400000.0
2009-07-06 16:25:00,1.7582,1.7589,1.7581,1.75885,644200000.0
2009-07-06 16:26:00,1.75885,1.7593,1.75865,1.75915,532000000.0
2009-07-06 16:27:00,1.75915,1.7592,1.75865,1.7587,555600000.0
2009-07-06 16:28:00,1.7587,1.7589,1.7583,1.7588,369600000.0
2009-07-06 16:29:00,1.75875,1.75875,1.75755,1.75755,428600000.0
2009-07-06 16:30:00,1.75775,1.7585,1.7576,1.75795,624000000.0
2009-07-06 16:31:00,1.75795,1.7592,1.7579,1.75855,452600000.0
2009-07-06 16:32:00,1.75855,1.759,1.75825,1.75845,512000000.0
2009-07-06 16:33:00,1.7585,1.75855,1.757,1.7574,592000000.0
2009-07-06 16:34:00,1.75725,1.75795,1.757,1.7577,570000001.0
2009-07-06 16:35:00,1.75765,1.75795,1.75725,1.7577,723600001.0
2009-07-06 16:36:00,1.7577,1.7582,1.75765,1.75815,401600001.0
2009-07-06 16:37:00,1.75815,1.7586,1.75785,1.75785,348400000.0
2009-07-06 16:38:00,1.75795,1.7587,1.7579,1.75855,330800000.0
2009-07-06 16:39:00,1.75855,1.75895,1.7583,1.7585,424400000.0
2009-07-06 16:40:00,1.7585,1.7588,1.758,1.75835,602400000.0
2009-07-06 16:41:00,1.75825,1.7586,1.75785,1.7581,437200000.0
2009-07-06 16:42:00,1.7581,1.7586,1.75795,1.7586,452600000.0
2009-07-06 16:43:00,1.7585,1.75875,1.75825,1.7583,544000000.0
2009-07-06 16:44:00,1.7583,1.7588,1.758,1.75825,591400000.0
2009-07-06 16:45:00,1.75825,1.75835,1.75795,1.7581,406000000.0
2009-07-06 16:46:00,1.75805,1.75835,1.75745,1.75745,523800000.0
2009-07-06 16:47:00,1.75765,1.75785,1.7573,1.7573,233400000.0
2009-07-06 16:48:00,1.75725,1.7573,1.7561,1.75625,422600001.0
2009-07-06 16:49:00,1.7563,1.757,1.75625,1.7569,338600000.0
2009-07-06 16:50:00,1.75685,1.75725,1.7565,1.7571,500000000.0
2009-07-06 16:51:00,1.7571,1.75745,1.7562,1.7564,621000001.0
2009-07-06 16:52:00,1.7564,1.7574,1.7564,1.7572,488400000.0
2009-07-06 16:53:00,1.7572,1.7574,1.7567,1.7572,602600001.0
2009-07-06 16:54:00,1.7573,1.75785,1.7572,1.75725,461600000.0
2009-07-06 16:55:00,1.75725,1.75805,1.75715,1.7576,489600000.0
2009-07-06 16:56:00,1.75765,1.7583,1.75755,1.75805,555000000.0
2009-07-06 16:57:00,1.758,1.7585,1.7571,1.75745,598600000.0
2009-07-06 16:58:00,1.7574,1.75795,1.75715,1.7575,657800000.0
2009-07-06 16:59:00,1.7575,1.7588,1.7573,1.75865,481800000.0
2009-07-06 17:00:00,1.7589,1.75915,1.75835,1.75835,426000000.0
2009-07-06 17:01:00,1.7583,1.7584,1.75775,1.7582,343000000.0
2009-07-06 17:02:00,1.7582,1.75875,1.7582,1.75855,174800000.0
2009-07-06 17:03:00,1.7585,1.75925,1.7585,1.75885,356600000.0
2009-07-06 17:04:00,1.7588,1.7591,1.758,1.75825,470400000.0
2009-07-06 17:05:00,1.7584,1.75865,1.75815,1.75845,492400000.0
2009-07-06 17:06:00,1.7585,1.75865,1.75765,1.75815,368300000.0
2009-07-06 17:07:00,1.7581,1.75825,1.75775,1.75815,386200000.0
2009-07-06 17:08:00,1.7581,1.7585,1.758,1.758,353200000.0
2009-07-06 17:09:00,1.7581,1.75895,1.75785,1.75885,418000000.0
2009-07-06 17:10:00,1.75885,1.7591,1.75855,1.75865,602800000.0
2009-07-06 17:11:00,1.75875,1.7589,1.75775,1.7583,428800000.0
2009-07-06 17:12:00,1.7583,1.7587,1.7579,1.758,419200000.0
2009-07-06 17:13:00,1.7581,1.75835,1.75755,1.7576,390000001.0
2009-07-06 17:14:00,1.7576,1.75845,1.7575,1.75795,335800000.0
2009-07-06 17:15:00,1.7581,1.7586,1.7581,1.7586,286000000.0
2009-07-06 17:16:00,1.7585,1.75875,1.75835,1.75875,344600000.0
2009-07-06 17:17:00,1.7589,1.7594,1.75875,1.7593,267800000.0
2009-07-06 17:18:00,1.75925,1.7596,1.75895,1.7593,505200000.0
2009-07-06 17:19:00,1.7594,1.7596,1.75905,1.75945,372600000.0
2009-07-06 17:20:00,1.75955,1.7598,1.7593,1.75965,473400000.0
2009-07-06 17:21:00,1.7597,1.7602,1.75945,1.75995,375000000.0
2009-07-06 17:22:00,1.76,1.7605,1.7597,1.76025,303200001.0
2009-07-06 17:23:00,1.76035,1.76045,1.76,1.76045,398600000.0
2009-07-06 17:24:00,1.76045,1.7605,1.76005,1.76005,191200001.0
2009-07-06 17:25:00,1.76005,1.76045,1.76005,1.76045,478600001.0
2009-07-06 17:26:00,1.76045,1.76115,1.7601,1.7607,715800001.0
2009-07-06 17:27:00,1.7608,1.76105,1.7607,1.7608,383000000.0
2009-07-06 17:28:00,1.7608,1.7609,1.76005,1.76035,512800000.0
2009-07-06 17:29:00,1.76045,1.7608,1.76035,1.76065,362400001.0
2009-07-06 17:30:00,1.76075,1.7611,1.7607,1.7611,306800000.0
2009-07-06 17:31:00,1.7611,1.7613,1.7608,1.7609,352600001.0
2009-07-06 17:32:00,1.7609,1.7611,1.7607,1.76095,291800000.0
2009-07-06 17:33:00,1.76095,1.7614,1.76055,1.76135,265599999.0
2009-07-06 17:34:00,1.76135,1.76155,1.76055,1.7609,343400000.0
2009-07-06 17:35:00,1.7609,1.7609,1.7604,1.7606,508000000.0
2009-07-06 17:36:00,1.76045,1.7607,1.76015,1.76035,445400000.0
2009-07-06 17:37:00,1.76045,1.76065,1.75995,1.76035,257000000.0
2009-07-06 17:38:00,1.7604,1.76045,1.76005,1.7602,398800001.0
2009-07-06 17:39:00,1.7603,1.7604,1.76015,1.7603,143600000.0
2009-07-06 17:40:00,1.7603,1.76045,1.7601,1.7601,66600000.0
2009-07-06 17:41:00,1.7601,1.7605,1.76,1.76045,253800000.0
2009-07-06 17:42:00,1.7604,1.76085,1.76005,1.7603,363400000.0
2009-07-06 17:43:00,1.7603,1.7607,1.75995,1.76005,515800000.0
2009-07-06 17:44:00,1.7601,1.7601,1.7597,1.75985,292600000.0
2009-07-06 17:45:00,1.7599,1.76005,1.75955,1.75965,256000000.0
2009-07-06 17:46:00,1.75975,1.75985,1.7591,1.7593,355800000.0
2009-07-06 17:47:00,1.7593,1.7596,1.7589,1.75895,480600000.0
2009-07-06 17:48:00,1.75905,1.75915,1.75845,1.7587,417399999.0
2009-07-06 17:49:00,1.7587,1.7589,1.7581,1.7581,590200000.0
2009-07-06 17:50:00,1.75805,1.75825,1.75745,1.7576,368600000.0
2009-07-06 17:51:00,1.7574,1.75775,1.7573,1.7575,409800000.0
2009-07-06 17:52:00,1.7575,1.75815,1.7573,1.758,460600000.0
2009-07-06 17:53:00,1.758,1.75825,1.75775,1.7582,337800000.0
2009-07-06 17:54:00,1.7582,1.7583,1.7577,1.75815,270000000.0
2009-07-06 17:55:00,1.75825,1.7589,1.75795,1.75875,341800000.0
2009-07-06 17:56:00,1.75875,1.75955,1.75875,1.7595,318600000.0
2009-07-06 17:57:00,1.75945,1.75965,1.7589,1.75965,242400000.0
2009-07-06 17:58:00,1.7595,1.75995,1.7594,1.75985,149400000.0
2009-07-06 17:59:00,1.75985,1.75985,1.75925,1.75935,183200000.0
2009-07-06 18:00:00,1.75935,1.75995,1.759,1.75915,320400000.0
2009-07-06 18:01:00,1.759,1.75905,1.75805,1.75825,311600000.0
2009-07-06 18:02:00,1.75825,1.75845,1.75785,1.75805,329400000.0
2009-07-06 18:03:00,1.7581,1.75875,1.7581,1.7586,184200000.0
2009-07-06 18:04:00,1.7586,1.7586,1.7579,1.75795,91000000.0
2009-07-06 18:05:00,1.75815,1.7587,1.7577,1.75775,182000000.0
2009-07-06 18:06:00,1.75775,1.75835,1.75745,1.75805,216400000.0
2009-07-06 18:07:00,1.7581,1.75885,1.7581,1.75825,220400000.0
2009-07-06 18:08:00,1.7582,1.7585,1.758,1.7583,173600000.0
2009-07-06 18:09:00,1.75825,1.75835,1.758,1.7583,80200000.0
2009-07-06 18:10:00,1.7583,1.7585,1.75825,1.75835,73600000.0
2009-07-06 18:11:00,1.7583,1.75835,1.75755,1.7576,165200000.0
2009-07-06 18:12:00,1.75755,1.7579,1.75725,1.75765,166200000.0
2009-07-06 18:13:00,1.75755,1.7578,1.7571,1.75715,307600000.0
2009-07-06 18:14:00,1.75705,1.75715,1.75675,1.7569,136800000.0
2009-07-06 18:15:00,1.757,1.7574,1.75695,1.7571,136600000.0
2009-07-06 18:16:00,1.7572,1.7577,1.7571,1.75745,194000000.0
2009-07-06 18:17:00,1.7575,1.75795,1.7573,1.7574,254600000.0
2009-07-06 18:18:00,1.7576,1.75765,1.7573,1.7575,184000000.0
2009-07-06 18:19:00,1.7575,1.7577,1.75725,1.75725,152600000.0
2009-07-06 18:20:00,1.75725,1.75745,1.7571,1.75715,101800000.0
2009-07-06 18:21:00,1.7573,1.75765,1.75715,1.75715,149000001.0
2009-07-06 18:22:00,1.75715,1.75785,1.757,1.7577,173400000.0
2009-07-06 18:23:00,1.75785,1.75785,1.75745,1.75755,144600000.0
2009-07-06 18:24:00,1.7575,1.75775,1.7574,1.75755,94800000.0
2009-07-06 18:25:00,1.7576,1.75825,1.7576,1.7582,168200000.0
2009-07-06 18:26:00,1.75815,1.75905,1.75815,1.7589,134000000.0
2009-07-06 18:27:00,1.759,1.75965,1.75885,1.75955,176200000.0
2009-07-06 18:28:00,1.7594,1.7597,1.7591,1.7596,272200000.0
2009-07-06 18:29:00,1.7596,1.7597,1.7593,1.7594,210400000.0
2009-07-06 18:30:00,1.7594,1.7595,1.7594,1.7595,40200000.0
2009-07-06 18:31:00,1.7596,1.75965,1.7594,1.7596,214600000.0
2009-07-06 18:32:00,1.7596,1.7598,1.7591,1.7593,143000000.0
2009-07-06 18:33:00,1.7594,1.75945,1.7592,1.7593,103800000.0
2009-07-06 18:34:00,1.75915,1.75935,1.7591,1.75935,36000000.0
2009-07-06 18:35:00,1.75935,1.75955,1.7591,1.7595,151200000.0
2009-07-06 18:36:00,1.7594,1.7595,1.7593,1.75935,64200000.0
2009-07-06 18:37:00,1.7593,1.75935,1.75925,1.75925,15600000.0
2009-07-06 18:38:00,1.7593,1.75945,1.7592,1.75935,57800000.0
2009-07-06 18:39:00,1.75925,1.7597,1.75925,1.7595,126200000.0
2009-07-06 18:40:00,1.7595,1.75975,1.7595,1.75975,40400000.0
2009-07-06 18:41:00,1.75975,1.76,1.75975,1.7599,123400000.0
2009-07-06 18:42:00,1.7598,1.76005,1.75955,1.75965,227800000.0
2009-07-06 18:43:00,1.75965,1.7598,1.75955,1.75965,116600000.0
2009-07-06 18:44:00,1.75965,1.75985,1.7595,1.7596,220200000.0
2009-07-06 18:45:00,1.75975,1.75985,1.75955,1.7596,156200000.0
2009-07-06 18:46:00,1.7595,1.76015,1.7595,1.75995,274000000.0
2009-07-06 18:47:00,1.7599,1.76,1.7594,1.75945,176600000.0
2009-07-06 18:48:00,1.75945,1.7595,1.75925,1.75945,165800000.0
2009-07-06 18:49:00,1.7593,1.7595,1.7593,1.7593,85000000.0
2009-07-06 18:50:00,1.75945,1.75965,1.75925,1.7596,157600000.0
2009-07-06 18:51:00,1.7595,1.7598,1.7595,1.7597,158400000.0
2009-07-06 18:52:00,1.75975,1.75995,1.7594,1.75955,125400000.0
2009-07-06 18:53:00,1.7595,1.75965,1.759,1.7591,194400000.0
2009-07-06 18:54:00,1.75905,1.7593,1.7588,1.75885,228600000.0
2009-07-06 18:55:00,1.75885,1.7591,1.75865,1.7591,230600000.0
2009-07-06 18:56:00,1.75905,1.7591,1.7589,1.75905,76600000.0
2009-07-06 18:57:00,1.75905,1.7593,1.75905,1.75905,80200000.0
2009-07-06 18:58:00,1.75905,1.7592,1.75895,1.7592,126200000.0
2009-07-06 18:59:00,1.7592,1.75935,1.759,1.75925,141200000.0
2009-07-06 19:00:00,1.75925,1.75925,1.7589,1.75895,135600000.0
2009-07-06 19:01:00,1.75895,1.75905,1.75855,1.75895,135600000.0
2009-07-06 19:02:00,1.7588,1.7592,1.75865,1.75865,166200000.0
2009-07-06 19:03:00,1.75865,1.75875,1.75815,1.75815,71400000.0
2009-07-06 19:04:00,1.75815,1.7586,1.7579,1.7584,161200000.0
2009-07-06 19:05:00,1.7584,1.759,1.7582,1.75885,237000000.0
2009-07-06 19:06:00,1.75885,1.75905,1.7587,1.7588,101000000.0
2009-07-06 19:07:00,1.75875,1.75885,1.75855,1.75855,188200000.0
2009-07-06 19:08:00,1.7587,1.75875,1.75755,1.7578,124800000.0
2009-07-06 19:09:00,1.75775,1.75805,1.7576,1.7578,166800000.0
2009-07-06 19:10:00,1.7577,1.75795,1.7576,1.7577,204200000.0
2009-07-06 19:11:00,1.7577,1.75805,1.75765,1.75805,175800000.0
2009-07-06 19:12:00,1.75805,1.75805,1.7576,1.75795,177000000.0
2009-07-06 19:13:00,1.75795,1.75805,1.7578,1.75805,127600000.0
2009-07-06 19:14:00,1.75815,1.75815,1.7577,1.75795,101600000.0
2009-07-06 19:15:00,1.7578,1.75805,1.75755,1.75755,358400000.0
2009-07-06 19:16:00,1.75755,1.7577,1.75745,1.75765,101000000.0
2009-07-06 19:17:00,1.7575,1.75765,1.757,1.7571,209000000.0
2009-07-06 19:18:00,1.75705,1.7573,1.75685,1.75705,207800000.0
2009-07-06 19:19:00,1.75705,1.75725,1.75695,1.757,240600000.0
2009-07-06 19:20:00,1.757,1.7577,1.757,1.75755,301800000.0
2009-07-06 19:21:00,1.75755,1.75785,1.7571,1.7578,487000000.0
2009-07-06 19:22:00,1.7578,1.7579,1.7576,1.7577,381200000.0
2009-07-06 19:23:00,1.7577,1.75785,1.75695,1.7576,362800000.0
2009-07-06 19:24:00,1.75755,1.7578,1.75715,1.75735,290600000.0
2009-07-06 19:25:00,1.75735,1.75765,1.75735,1.75755,293400000.0
2009-07-06 19:26:00,1.75755,1.75795,1.7571,1.75715,442000000.0
2009-07-06 19:27:00,1.7573,1.7574,1.75695,1.7572,330600000.0
2009-07-06 19:28:00,1.75705,1.75745,1.75655,1.75695,286200000.0
2009-07-06 19:29:00,1.7569,1.7576,1.75665,1.7575,379400000.0
2009-07-06 19:30:00,1.75765,1.75855,1.7574,1.75835,322600000.0
2009-07-06 19:31:00,1.75835,1.75865,1.75795,1.75795,243800000.0
2009-07-06 19:32:00,1.758,1.7586,1.758,1.7583,157400000.0
2009-07-06 19:33:00,1.7583,1.7586,1.75815,1.7583,230200000.0
2009-07-06 19:34:00,1.7583,1.7588,1.7583,1.7587,69200000.0
2009-07-06 19:35:00,1.7586,1.7587,1.75815,1.7585,398400000.0
2009-07-06 19:36:00,1.75845,1.75885,1.75815,1.7582,330000000.0
2009-07-06 19:37:00,1.75815,1.75885,1.758,1.75845,315400000.0
2009-07-06 19:38:00,1.75845,1.75845,1.75805,1.75815,194400000.0
2009-07-06 19:39:00,1.75815,1.7583,1.75795,1.7583,305400000.0
2009-07-06 19:40:00,1.7584,1.75855,1.7583,1.7583,140200000.0
2009-07-06 19:41:00,1.7582,1.75825,1.758,1.758,79400000.0
2009-07-06 19:42:00,1.75795,1.7584,1.75785,1.75825,258800000.0
2009-07-06 19:43:00,1.75825,1.7588,1.7582,1.75875,175800000.0
2009-07-06 19:44:00,1.75885,1.75915,1.75865,1.75895,256600000.0
2009-07-06 19:45:00,1.759,1.75905,1.7587,1.75895,116600000.0
2009-07-06 19:46:00,1.75895,1.75905,1.7587,1.7588,88600000.0
2009-07-06 19:47:00,1.7588,1.7594,1.75865,1.75875,194000000.0
2009-07-06 19:48:00,1.759,1.76005,1.759,1.75955,216600000.0
2009-07-06 19:49:00,1.75945,1.75955,1.7592,1.7592,249800000.0
2009-07-06 19:50:00,1.75905,1.7593,1.7589,1.7593,164200000.0
2009-07-06 19:51:00,1.75935,1.7594,1.759,1.7593,200800000.0
2009-07-06 19:52:00,1.7593,1.75955,1.75915,1.7593,113800000.0
2009-07-06 19:53:00,1.7593,1.75945,1.7592,1.75945,89600000.0
2009-07-06 19:54:00,1.7594,1.7596,1.75935,1.7595,131400000.0
2009-07-06 19:55:00,1.7595,1.75955,1.759,1.75905,196800000.0
2009-07-06 19:56:00,1.7591,1.75975,1.7589,1.7589,159200000.0
2009-07-06 19:57:00,1.7589,1.7594,1.7589,1.75915,222600000.0
2009-07-06 19:58:00,1.7592,1.7593,1.75905,1.7592,103600000.0
2009-07-06 19:59:00,1.7592,1.7592,1.7587,1.7588,91800000.0
2009-07-06 20:00:00,1.7591,1.7591,1.75845,1.75875,283200000.0
2009-07-06 20:01:00,1.75865,1.7593,1.75865,1.7593,137200000.0
2009-07-06 20:02:00,1.7592,1.75945,1.75895,1.7591,149600000.0
2009-07-06 20:03:00,1.7591,1.75935,1.75905,1.75935,98800000.0
2009-07-06 20:04:00,1.759,1.75905,1.7586,1.7588,196800000.0
2009-07-06 20:05:00,1.7587,1.7588,1.758,1.7582,181800000.0
2009-07-06 20:06:00,1.7582,1.75845,1.758,1.7584,140200000.0
2009-07-06 20:07:00,1.7591,1.75925,1.75825,1.75835,169600000.0
2009-07-06 20:08:00,1.7583,1.7586,1.75825,1.75825,183600000.0
2009-07-06 20:09:00,1.75835,1.75835,1.75815,1.75825,80400000.0
2009-07-06 20:10:00,1.7585,1.7591,1.7585,1.7591,32200000.0
2009-07-06 20:11:00,1.759,1.75905,1.75895,1.75895,45800000.0
2009-07-06 20:12:00,1.7592,1.75965,1.7592,1.75965,72800000.0
2009-07-06 20:13:00,1.75955,1.75975,1.75945,1.75975,176400000.0
2009-07-06 20:14:00,1.75975,1.76045,1.75905,1.75925,312000000.0
2009-07-06 20:15:00,1.75895,1.7593,1.7589,1.75895,169400000.0
2009-07-06 20:16:00,1.759,1.7593,1.759,1.75915,51800000.0
2009-07-06 20:17:00,1.75915,1.7594,1.75885,1.759,217200000.0
2009-07-06 20:18:00,1.759,1.7595,1.75885,1.75935,194000000.0
2009-07-06 20:19:00,1.7593,1.75995,1.7593,1.75965,159200000.0
2009-07-06 20:20:00,1.75965,1.76075,1.75965,1.76075,178000000.0
2009-07-06 20:21:00,1.76075,1.76125,1.7607,1.76095,270600000.0
2009-07-06 20:22:00,1.7609,1.76095,1.75975,1.7602,340600000.0
2009-07-06 20:23:00,1.7602,1.7603,1.75955,1.7599,236400000.0
2009-07-06 20:24:00,1.7598,1.76,1.7598,1.75995,76200000.0
2009-07-06 20:25:00,1.76,1.76015,1.75945,1.7595,230800000.0
2009-07-06 20:26:00,1.75945,1.75955,1.75945,1.75945,51000000.0
2009-07-06 20:27:00,1.75945,1.7599,1.75945,1.7599,126000000.0
2009-07-06 20:28:00,1.75975,1.76015,1.7597,1.75995,227000000.0
2009-07-06 20:29:00,1.75995,1.76,1.75955,1.75975,80400000.0
2009-07-06 20:30:00,1.75985,1.76005,1.75935,1.76005,108600000.0
2009-07-06 20:31:00,1.7599,1.7603,1.7599,1.7603,57400000.0
2009-07-06 20:32:00,1.7603,1.7605,1.75985,1.76015,182000000.0
2009-07-06 20:33:00,1.76,1.7601,1.7597,1.7601,36200000.0
2009-07-06 20:34:00,1.75995,1.7602,1.75855,1.7586,161600000.0
2009-07-06 20:35:00,1.7586,1.75955,1.7586,1.75925,295000000.0
2009-07-06 20:36:00,1.7592,1.7594,1.75895,1.7594,197200000.0
2009-07-06 20:37:00,1.75925,1.75955,1.759,1.759,86200000.0
2009-07-06 20:38:00,1.75895,1.75915,1.7586,1.75885,273600000.0
2009-07-06 20:39:00,1.759,1.7592,1.75875,1.75885,135000000.0
2009-07-06 20:40:00,1.75885,1.75915,1.75865,1.75885,142600000.0
2009-07-06 20:41:00,1.7588,1.75965,1.7588,1.75895,181000000.0
2009-07-06 20:42:00,1.75905,1.75935,1.75905,1.75925,79800000.0
2009-07-06 20:43:00,1.75915,1.75945,1.75885,1.75885,101400000.0
2009-07-06 20:44:00,1.75895,1.75905,1.75855,1.75865,186600000.0
2009-07-06 20:45:00,1.7586,1.75895,1.75835,1.75865,231800000.0
2009-07-06 20:46:00,1.7587,1.7587,1.75825,1.75825,79000000.0
2009-07-06 20:47:00,1.75835,1.75865,1.75825,1.7586,74600000.0
2009-07-06 20:48:00,1.7587,1.7587,1.75835,1.7584,135600000.0
2009-07-06 20:49:00,1.75855,1.7592,1.75855,1.7591,229000000.0
2009-07-06 20:50:00,1.7591,1.7594,1.75875,1.7593,241000000.0
2009-07-06 20:51:00,1.75915,1.76,1.75915,1.76,197400000.0
2009-07-06 20:52:00,1.76,1.76015,1.75955,1.75995,152200000.0
2009-07-06 20:53:00,1.76005,1.76035,1.7597,1.7599,184400000.0
2009-07-06 20:54:00,1.7599,1.7599,1.7595,1.7595,78000000.0
2009-07-06 20:55:00,1.7595,1.7597,1.7588,1.75905,183600000.0
2009-07-06 20:56:00,1.759,1.75935,1.75895,1.7593,208400000.0
2009-07-06 20:57:00,1.7593,1.75945,1.7587,1.75925,339200000.0
2009-07-06 20:58:00,1.75925,1.7595,1.75905,1.7592,237600000.0
2009-07-06 20:59:00,1.7593,1.76045,1.7591,1.76035,330400000.0
2009-07-06 21:00:00,1.76035,1.76035,1.7588,1.75885,267200000.0
2009-07-06 21:01:00,1.75885,1.75905,1.7585,1.759,144000000.0
2009-07-06 21:02:00,1.75905,1.75905,1.7583,1.7588,237600000.0
2009-07-06 21:03:00,1.75875,1.75875,1.75785,1.75795,180200000.0
2009-07-06 21:04:00,1.758,1.75835,1.7578,1.75815,184800000.0
2009-07-06 21:05:00,1.7581,1.7583,1.75795,1.75795,90000000.0
2009-07-06 21:06:00,1.75785,1.7581,1.75775,1.7579,71400000.0
2009-07-06 21:07:00,1.75785,1.7579,1.75775,1.75785,52000000.0
2009-07-06 21:08:00,1.75775,1.75795,1.75775,1.75775,42200000.0
2009-07-06 21:09:00,1.758,1.75815,1.75755,1.75815,154200000.0
2009-07-06 21:10:00,1.75815,1.7586,1.7579,1.75845,143200000.0
2009-07-06 21:11:00,1.75865,1.7593,1.75855,1.759,322399999.0
2009-07-06 21:12:00,1.7589,1.7594,1.75875,1.7594,111800000.0
2009-07-06 21:13:00,1.7591,1.7593,1.75865,1.75895,163600000.0
2009-07-06 21:14:00,1.75895,1.7591,1.7588,1.7588,121000000.0
2009-07-06 21:15:00,1.75895,1.75895,1.7585,1.7587,125400000.0
2009-07-06 21:16:00,1.7587,1.7587,1.7581,1.75845,149200000.0
2009-07-06 21:17:00,1.7586,1.7587,1.75825,1.75865,104000000.0
2009-07-06 21:18:00,1.7585,1.75865,1.7585,1.75855,23400000.0
2009-07-06 21:19:00,1.75855,1.7587,1.75835,1.7586,86000000.0
2009-07-06 21:20:00,1.7586,1.7588,1.7584,1.7585,101000000.0
2009-07-06 21:21:00,1.7585,1.75865,1.7575,1.75765,244000000.0
2009-07-06 21:22:00,1.75765,1.7579,1.7574,1.75785,189000000.0
2009-07-06 21:23:00,1.7579,1.7582,1.7576,1.7576,187400000.0
2009-07-06 21:24:00,1.7576,1.75835,1.7576,1.75805,209000000.0
2009-07-06 21:25:00,1.75805,1.7586,1.75795,1.75845,149600000.0
2009-07-06 21:26:00,1.7585,1.7587,1.758,1.7587,102800000.0
2009-07-06 21:27:00,1.7589,1.7589,1.75815,1.75825,57600000.0
2009-07-06 21:28:00,1.75825,1.75865,1.7582,1.7585,207800000.0
2009-07-06 21:29:00,1.7586,1.7587,1.7584,1.7587,99200000.0
2009-07-06 21:30:00,1.75865,1.76005,1.75855,1.75875,298400000.0
2009-07-06 21:31:00,1.75885,1.7595,1.75865,1.75905,352800000.0
2009-07-06 21:32:00,1.759,1.7592,1.7585,1.7587,135800000.0
2009-07-06 21:33:00,1.7588,1.759,1.7585,1.75885,65800000.0
2009-07-06 21:34:00,1.7587,1.75945,1.75845,1.75915,350800000.0
2009-07-06 21:35:00,1.75935,1.75935,1.7584,1.7586,420000000.0
2009-07-06 21:36:00,1.75845,1.7591,1.7583,1.7589,276600000.0
2009-07-06 21:37:00,1.75895,1.7591,1.7589,1.759,69200000.0
2009-07-06 21:38:00,1.759,1.75925,1.75895,1.759,137400000.0
2009-07-06 21:39:00,1.75905,1.75945,1.7589,1.75905,179600000.0
2009-07-06 21:40:00,1.75905,1.75915,1.7588,1.7588,49200000.0
2009-07-06 21:41:00,1.7588,1.759,1.75795,1.75835,217000000.0
2009-07-06 21:42:00,1.75765,1.7582,1.7574,1.75775,94200000.0
2009-07-06 21:43:00,1.75775,1.75815,1.7575,1.75775,378400000.0
2009-07-06 21:44:00,1.7577,1.7578,1.7571,1.7571,301400000.0
2009-07-06 21:45:00,1.757,1.7574,1.756,1.75615,423400000.0
2009-07-06 21:46:00,1.75615,1.7563,1.75485,1.755,428800000.0
2009-07-06 21:47:00,1.75465,1.7558,1.75465,1.7558,343400000.0
2009-07-06 21:48:00,1.75585,1.75645,1.75565,1.7564,257800000.0
2009-07-06 21:49:00,1.7564,1.7567,1.756,1.7567,359000000.0
2009-07-06 21:50:00,1.7567,1.7567,1.75645,1.75645,77600000.0
2009-07-06 21:51:00,1.7565,1.7566,1.75605,1.75645,131400000.0
2009-07-06 21:52:00,1.7563,1.75645,1.7563,1.75635,65400000.0
2009-07-06 21:53:00,1.75645,1.75655,1.7562,1.7565,39200000.0
2009-07-06 21:54:00,1.75635,1.7565,1.7553,1.7559,196800000.0
2009-07-06 21:55:00,1.75595,1.756,1.7556,1.7556,141600000.0
2009-07-06 21:56:00,1.7556,1.7556,1.75435,1.75495,183800000.0
2009-07-06 21:57:00,1.75485,1.7549,1.754,1.7542,310000000.0
2009-07-06 21:58:00,1.7542,1.7542,1.75255,1.7532,434800000.0
2009-07-06 21:59:00,1.7531,1.7538,1.7527,1.75335,276400000.0
2009-07-06 22:00:00,1.754,1.75435,1.75355,1.754,241400000.0
2009-07-06 22:01:00,1.75395,1.7542,1.752,1.75235,224800000.0
2009-07-06 22:02:00,1.75235,1.75315,1.7522,1.75305,112600000.0
2009-07-06 22:03:00,1.75325,1.75345,1.7531,1.7532,78200000.0
2009-07-06 22:04:00,1.7531,1.75335,1.7531,1.75335,52000000.0
2009-07-06 22:05:00,1.75335,1.7548,1.7533,1.7548,120800000.0
2009-07-06 22:06:00,1.7548,1.7548,1.75445,1.75445,124000000.0
2009-07-06 22:07:00,1.75435,1.7548,1.7536,1.7541,168400000.0
2009-07-06 22:08:00,1.75415,1.75435,1.7537,1.7542,157000000.0
2009-07-06 22:09:00,1.7542,1.75425,1.7528,1.7533,178400000.0
2009-07-06 22:10:00,1.7533,1.75345,1.7529,1.753,115800000.0
2009-07-06 22:11:00,1.75295,1.75295,1.7528,1.7528,57000000.0
2009-07-06 22:12:00,1.7528,1.753,1.7528,1.753,74600000.0
2009-07-06 22:13:00,1.753,1.7531,1.75285,1.753,50000000.0
2009-07-06 22:14:00,1.753,1.753,1.75275,1.7528,64000000.0
2009-07-06 22:15:00,1.7529,1.753,1.7528,1.75295,56600000.0
2009-07-06 22:16:00,1.75295,1.75305,1.75275,1.75285,63000000.0
2009-07-06 22:17:00,1.75285,1.75305,1.75205,1.7524,190000000.0
2009-07-06 22:18:00,1.7523,1.7524,1.7523,1.7524,15600000.0
2009-07-06 22:19:00,1.75255,1.75265,1.75255,1.75265,5200000.0
2009-07-06 22:20:00,1.75275,1.753,1.75275,1.75295,104800000.0
2009-07-06 22:21:00,1.75285,1.75295,1.7522,1.75235,64800000.0
2009-07-06 22:22:00,1.75235,1.75265,1.7523,1.75265,12200000.0
2009-07-06 22:23:00,1.75265,1.75285,1.75255,1.75265,58800000.0
2009-07-06 22:24:00,1.75265,1.75265,1.7526,1.75265,12200000.0
2009-07-06 22:25:00,1.75265,1.7529,1.75255,1.75265,37000000.0
2009-07-06 22:26:00,1.75265,1.75265,1.75265,1.75265,12000000.0
2009-07-06 22:27:00,1.75265,1.75265,1.75265,1.75265,11000000.0
2009-07-06 22:29:00,1.75265,1.75265,1.75265,1.75265,5000000.0
2009-07-06 22:30:00,1.75265,1.75265,1.75265,1.75265,8000000.0
2009-07-06 22:31:00,1.75265,1.75265,1.75255,1.75265,15200000.0
2009-07-06 22:32:00,1.75265,1.75265,1.75265,1.75265,4000000.0
2009-07-06 22:33:00,1.75265,1.7528,1.75255,1.7526,63800000.0
2009-07-06 22:34:00,1.75265,1.75265,1.75265,1.75265,11000000.0
2009-07-06 22:35:00,1.75255,1.75265,1.752,1.752,20600000.0
2009-07-06 22:36:00,1.75205,1.75215,1.75185,1.75205,74200000.0
2009-07-06 22:37:00,1.7521,1.7523,1.75205,1.7523,27800000.0
2009-07-06 22:38:00,1.7523,1.7525,1.75215,1.7523,28400000.0
2009-07-06 22:39:00,1.75235,1.7525,1.7522,1.7525,56400000.0
2009-07-06 22:40:00,1.75255,1.75265,1.75235,1.75255,64600000.0
2009-07-06 22:41:00,1.75255,1.75275,1.75255,1.75265,39600000.0
2009-07-06 22:42:00,1.75265,1.75295,1.75265,1.75295,16200000.0
2009-07-06 22:43:00,1.75295,1.75295,1.7529,1.75295,13600000.0
2009-07-06 22:44:00,1.75295,1.75295,1.75285,1.75285,7800000.0
2009-07-06 22:45:00,1.75295,1.75295,1.75275,1.75285,22000000.0
2009-07-06 22:46:00,1.7529,1.7529,1.75265,1.75275,97400000.0
2009-07-06 22:47:00,1.75275,1.75335,1.75275,1.7531,93200000.0
2009-07-06 22:48:00,1.75315,1.7538,1.753,1.7532,120400000.0
2009-07-06 22:49:00,1.75305,1.7532,1.75225,1.75315,92000000.0
2009-07-06 22:50:00,1.75325,1.7533,1.7532,1.75325,26000000.0
2009-07-06 22:51:00,1.7532,1.75335,1.7532,1.75335,13000000.0
2009-07-06 22:52:00,1.7535,1.7536,1.75265,1.7527,42000000.0
2009-07-06 22:53:00,1.7527,1.7535,1.75195,1.75285,206000000.0
2009-07-06 22:54:00,1.7528,1.75325,1.7528,1.7532,45600000.0
2009-07-06 22:55:00,1.7531,1.7531,1.75245,1.75255,63800000.0
2009-07-06 22:56:00,1.75255,1.7526,1.7525,1.75255,23600000.0
2009-07-06 22:57:00,1.75305,1.7539,1.75305,1.7539,54200000.0
2009-07-06 22:58:00,1.7541,1.7541,1.7532,1.7539,101000000.0
2009-07-06 22:59:00,1.7538,1.7538,1.7531,1.7532,12400000.0
2009-07-06 23:00:00,1.7532,1.7532,1.7532,1.7532,3000000.0
2009-07-06 23:01:00,1.75245,1.75265,1.75245,1.75265,6600000.0
2009-07-06 23:02:00,1.75275,1.75285,1.75275,1.75285,27000000.0
2009-07-06 23:03:00,1.75285,1.7529,1.75285,1.7529,18600000.0
2009-07-06 23:04:00,1.7529,1.75305,1.7527,1.75285,101000000.0
2009-07-06 23:05:00,1.75285,1.7529,1.7528,1.7528,46600000.0
2009-07-06 23:06:00,1.7534,1.7534,1.75275,1.7533,26200000.0
2009-07-06 23:07:00,1.7534,1.75345,1.7529,1.7529,31200000.0
2009-07-06 23:08:00,1.75315,1.75315,1.75265,1.7529,62800000.0
2009-07-06 23:09:00,1.75285,1.75295,1.7528,1.7528,33600000.0
2009-07-06 23:10:00,1.75265,1.753,1.75255,1.75275,45600000.0
2009-07-06 23:11:00,1.75275,1.75275,1.75275,1.75275,6400000.0
2009-07-06 23:12:00,1.75275,1.75285,1.75275,1.75285,25600000.0
2009-07-06 23:13:00,1.7529,1.7547,1.7529,1.75415,230000000.0
2009-07-06 23:15:00,1.7541,1.7546,1.7538,1.7538,85600000.0
2009-07-06 23:16:00,1.75395,1.75415,1.75385,1.75415,28200000.0
2009-07-06 23:17:00,1.7541,1.7545,1.7539,1.7545,45000000.0
2009-07-06 23:19:00,1.7545,1.7546,1.7545,1.7546,13000000.0
2009-07-06 23:20:00,1.75445,1.75475,1.75415,1.75415,14600000.0
2009-07-06 23:21:00,1.7545,1.7545,1.7533,1.7535,75800000.0
2009-07-06 23:22:00,1.7534,1.75345,1.7534,1.75345,5200000.0
2009-07-06 23:23:00,1.7534,1.7534,1.75325,1.75325,5200000.0
2009-07-06 23:24:00,1.7533,1.7534,1.75315,1.7534,21400000.0
2009-07-06 23:25:00,1.75345,1.75345,1.7534,1.7534,13000000.0
2009-07-06 23:26:00,1.7534,1.7536,1.7532,1.7536,9400000.0
2009-07-06 23:27:00,1.754,1.7541,1.7537,1.7537,40000000.0
2009-07-06 23:28:00,1.7537,1.7537,1.7532,1.75325,27200000.0
2009-07-06 23:30:00,1.7531,1.7531,1.75305,1.75305,18400000.0
2009-07-06 23:31:00,1.7528,1.75345,1.75255,1.75335,52600000.0
2009-07-06 23:32:00,1.7534,1.7534,1.7533,1.7533,10400000.0
2009-07-06 23:33:00,1.75315,1.75315,1.75315,1.75315,11600000.0
2009-07-06 23:34:00,1.75335,1.75335,1.75315,1.75315,13000000.0
2009-07-06 23:35:00,1.75325,1.75325,1.75275,1.75285,56200000.0
2009-07-06 23:36:00,1.7525,1.75255,1.75245,1.75245,17200000.0
2009-07-06 23:38:00,1.75245,1.75245,1.75245,1.75245,5200000.0
2009-07-06 23:39:00,1.75245,1.75245,1.75235,1.75245,57000000.0
2009-07-06 23:40:00,1.75245,1.75255,1.75245,1.75255,5200000.0
2009-07-06 23:41:00,1.75255,1.75265,1.75215,1.75265,50400000.0
2009-07-06 23:42:00,1.7528,1.7528,1.75275,1.75275,20000000.0
2009-07-06 23:43:00,1.7529,1.7529,1.75255,1.75285,98000000.0
2009-07-06 23:44:00,1.75285,1.7529,1.75285,1.7529,10000000.0
2009-07-06 23:45:00,1.7531,1.7532,1.753,1.7532,94200000.0
2009-07-06 23:46:00,1.7532,1.75355,1.7532,1.75355,16600000.0
2009-07-06 23:47:00,1.7537,1.75395,1.7536,1.75395,39400000.0
2009-07-06 23:48:00,1.75405,1.7552,1.75405,1.7546,49600000.0
2009-07-06 23:49:00,1.75485,1.7549,1.75475,1.7549,33000000.0
2009-07-06 23:50:00,1.7551,1.75535,1.7547,1.7547,49400000.0
2009-07-06 23:51:00,1.75475,1.75475,1.75455,1.75455,19400000.0
2009-07-06 23:52:00,1.7548,1.7554,1.75455,1.75505,127200000.0
2009-07-06 23:53:00,1.75505,1.75515,1.7546,1.75515,24000000.0
2009-07-06 23:54:00,1.7552,1.7556,1.75475,1.75475,92400000.0
2009-07-06 23:55:00,1.75485,1.75555,1.7548,1.75555,48600000.0
2009-07-06 23:56:00,1.75555,1.75565,1.75555,1.7556,20000000.0
2009-07-06 23:57:00,1.7556,1.75565,1.7555,1.7556,54800000.0
2009-07-06 23:58:00,1.7556,1.7556,1.75485,1.75485,24800000.0
2009-07-06 23:59:00,1.75495,1.75495,1.75485,1.75485,24000000.0
2009-07-07 00:00:00,1.7548,1.7548,1.75475,1.75475,83800000.0
2009-07-07 00:01:00,1.7548,1.755,1.75475,1.75485,71000000.0
2009-07-07 00:02:00,1.7549,1.75545,1.75485,1.75485,60600000.0
2009-07-07 00:03:00,1.7552,1.7552,1.7549,1.7549,51400000.0
2009-07-07 00:04:00,1.75515,1.75515,1.75495,1.75495,28800000.0
2009-07-07 00:05:00,1.75488,1.755,1.75488,1.755,41200000.0
2009-07-07 00:06:00,1.755,1.7551,1.755,1.755,41200000.0
2009-07-07 00:07:00,1.75495,1.75495,1.7549,1.75495,18400000.0
2009-07-07 00:08:00,1.75489,1.7549,1.75489,1.7549,50600000.0
2009-07-07 00:09:00,1.75505,1.75565,1.75505,1.75565,50600000.0
2009-07-07 00:10:00,1.75565,1.75615,1.75555,1.75565,94800000.0
2009-07-07 00:11:00,1.7557,1.7558,1.7557,1.7558,26800000.0
2009-07-07 00:12:00,1.7558,1.7559,1.7555,1.7555,141800000.0
2009-07-07 00:13:00,1.7555,1.75575,1.75525,1.75555,134200000.0
2009-07-07 00:14:00,1.75555,1.75615,1.75535,1.75555,58400000.0
2009-07-07 00:15:00,1.75555,1.75555,1.7549,1.7549,60000000.0
2009-07-07 00:16:00,1.7548,1.7548,1.7545,1.7545,15200000.0
2009-07-07 00:17:00,1.7546,1.75495,1.7546,1.7547,62800000.0
2009-07-07 00:18:00,1.75475,1.75475,1.7545,1.75475,44000000.0
2009-07-07 00:19:00,1.7547,1.7547,1.75455,1.75455,6800000.0
2009-07-07 00:20:00,1.75445,1.75445,1.7542,1.7542,25800000.0
2009-07-07 00:21:00,1.75422,1.75427,1.75421,1.75427,8400000.0
2009-07-07 00:22:00,1.75415,1.75415,1.75395,1.75395,8400000.0
2009-07-07 00:23:00,1.75405,1.7545,1.754,1.7545,76600000.0
2009-07-07 00:24:00,1.75465,1.75555,1.75465,1.75515,72800000.0
2009-07-07 00:25:00,1.75525,1.7553,1.7552,1.7552,85200000.0
2009-07-07 00:26:00,1.75505,1.75595,1.75505,1.7558,187600000.0
2009-07-07 00:27:00,1.75575,1.756,1.7557,1.75585,38400000.0
2009-07-07 00:28:00,1.75575,1.7561,1.75565,1.75585,159400000.0
2009-07-07 00:29:00,1.7559,1.75645,1.7559,1.75645,61400000.0
2009-07-07 00:30:00,1.7566,1.7566,1.7555,1.75555,151400000.0
2009-07-07 00:31:00,1.7555,1.7555,1.75545,1.75545,8400000.0
2009-07-07 00:32:00,1.7554,1.7555,1.7554,1.75545,12000000.0
2009-07-07 00:33:00,1.7555,1.7555,1.7549,1.755,36000000.0
2009-07-07 00:34:00,1.7551,1.75535,1.75435,1.75485,144600000.0
2009-07-07 00:35:00,1.7551,1.7551,1.75465,1.75465,59400000.0
2009-07-07 00:36:00,1.7546,1.7547,1.75435,1.7547,31200000.0
2009-07-07 00:37:00,1.7547,1.7547,1.75435,1.75435,37200000.0
2009-07-07 00:38:00,1.75455,1.7549,1.75425,1.7548,59600000.0
2009-07-07 00:39:00,1.7549,1.7549,1.7545,1.7547,59000000.0
2009-07-07 00:40:00,1.7547,1.7547,1.75445,1.7545,19800000.0
2009-07-07 00:41:00,1.7546,1.7546,1.75455,1.75455,12000000.0
2009-07-07 00:42:00,1.75475,1.75515,1.7546,1.75515,58600000.0
2009-07-07 00:43:00,1.7551,1.7551,1.7547,1.75485,85400000.0
2009-07-07 00:44:00,1.75485,1.7551,1.75465,1.75465,57000000.0
2009-07-07 00:45:00,1.75495,1.75495,1.7547,1.75485,36000000.0
2009-07-07 00:46:00,1.75495,1.75495,1.75475,1.7549,45400000.0
2009-07-07 00:47:00,1.75485,1.7549,1.75485,1.75485,7800000.0
2009-07-07 00:48:00,1.7549,1.755,1.7548,1.75495,38600000.0
2009-07-07 00:49:00,1.7549,1.7549,1.7549,1.7549,5200000.0
2009-07-07 00:50:00,1.7549,1.7549,1.75475,1.75475,6800000.0
2009-07-07 00:51:00,1.7548,1.75505,1.7543,1.7543,100200000.0
2009-07-07 00:52:00,1.7543,1.7545,1.754,1.75435,105200000.0
2009-07-07 00:53:00,1.75435,1.7544,1.7542,1.7544,33400000.0
2009-07-07 00:54:00,1.75445,1.7547,1.75445,1.75465,15600000.0
2009-07-07 00:55:00,1.75475,1.7553,1.75455,1.7553,106600000.0
2009-07-07 00:56:00,1.7552,1.75535,1.75475,1.7551,217600000.0
2009-07-07 00:57:00,1.75505,1.75555,1.755,1.7555,114200000.0
2009-07-07 00:58:00,1.7555,1.7555,1.7554,1.7554,15800000.0
2009-07-07 00:59:00,1.7554,1.7554,1.7553,1.7553,16000000.0
2009-07-07 01:00:00,1.7553,1.7555,1.7553,1.7553,65800000.0
2009-07-07 01:01:00,1.7554,1.7554,1.7552,1.7552,32600000.0
2009-07-07 01:02:00,1.7553,1.7553,1.7551,1.7552,57400000.0
2009-07-07 01:03:00,1.7551,1.75545,1.755,1.75545,31000000.0
2009-07-07 01:04:00,1.75511,1.75511,1.75507,1.75507,17200000.0
2009-07-07 01:05:00,1.75545,1.75545,1.75545,1.75545,17200000.0
2009-07-07 01:06:00,1.75545,1.75545,1.75545,1.75545,2600000.0
2009-07-07 01:07:00,1.75545,1.75545,1.75545,1.75545,4200000.0
2009-07-07 01:08:00,1.75555,1.75645,1.75535,1.7563,113200000.0
2009-07-07 01:09:00,1.75625,1.7565,1.7561,1.7565,74200000.0
2009-07-07 01:10:00,1.7566,1.75675,1.7565,1.75675,58600000.0
2009-07-07 01:11:00,1.75685,1.757,1.75625,1.75695,72600000.0
2009-07-07 01:12:00,1.75665,1.75665,1.7555,1.75585,101800000.0
2009-07-07 01:13:00,1.75585,1.7561,1.7554,1.7554,164600000.0
2009-07-07 01:14:00,1.75575,1.75575,1.75545,1.7557,72800000.0
2009-07-07 01:15:00,1.7557,1.7562,1.7557,1.7561,25600000.0
2009-07-07 01:16:00,1.75605,1.7566,1.75595,1.75625,119000000.0
2009-07-07 01:17:00,1.7563,1.75635,1.7556,1.75605,119000000.0
2009-07-07 01:18:00,1.756,1.75625,1.75595,1.756,34800000.0
2009-07-07 01:19:00,1.7561,1.75625,1.75555,1.75605,40200000.0
2009-07-07 01:20:00,1.75605,1.75605,1.75605,1.75605,13000000.0
2009-07-07 01:21:00,1.7562,1.7564,1.7562,1.7562,30400000.0
2009-07-07 01:22:00,1.7562,1.7562,1.7562,1.7562,7800000.0
2009-07-07 01:23:00,1.7564,1.7564,1.7563,1.7563,11000000.0
2009-07-07 01:24:00,1.7564,1.7567,1.756,1.7561,224200000.0
2009-07-07 01:25:00,1.7561,1.75635,1.75605,1.75615,75800000.0
2009-07-07 01:26:00,1.75625,1.7576,1.75625,1.75655,302800000.0
2009-07-07 01:27:00,1.7567,1.75705,1.7567,1.7567,69600000.0
2009-07-07 01:28:00,1.7568,1.7568,1.75615,1.75645,48400000.0
2009-07-07 01:29:00,1.75645,1.75675,1.7563,1.75675,39200000.0
2009-07-07 01:30:00,1.7566,1.7567,1.75515,1.75515,136000000.0
2009-07-07 01:31:00,1.75525,1.7559,1.7551,1.75565,185400000.0
2009-07-07 01:32:00,1.75565,1.75595,1.75555,1.75595,107000000.0
2009-07-07 01:33:00,1.75575,1.7561,1.7555,1.7557,161400000.0
2009-07-07 01:34:00,1.75595,1.756,1.75495,1.755,93200000.0
2009-07-07 01:35:00,1.75495,1.75515,1.75445,1.75475,80000000.0
2009-07-07 01:36:00,1.7548,1.7548,1.75425,1.75435,81800000.0
2009-07-07 01:37:00,1.75435,1.75435,1.7541,1.7543,100600000.0
2009-07-07 01:38:00,1.7542,1.75435,1.7542,1.75435,30000000.0
2009-07-07 01:39:00,1.7544,1.75445,1.75435,1.75435,42000000.0
2009-07-07 01:40:00,1.7544,1.7544,1.7541,1.7542,73400000.0
2009-07-07 01:41:00,1.7543,1.75445,1.75395,1.75405,54200000.0
2009-07-07 01:42:00,1.754,1.75425,1.754,1.75425,8400000.0
2009-07-07 01:43:00,1.7542,1.75425,1.7541,1.7541,42000000.0
2009-07-07 01:44:00,1.7542,1.7547,1.754,1.75435,203600000.0
2009-07-07 01:45:00,1.75435,1.75445,1.7535,1.75355,122400000.0
2009-07-07 01:46:00,1.75355,1.754,1.75355,1.7539,96400000.0
2009-07-07 01:47:00,1.7539,1.7541,1.7537,1.75405,57200000.0
2009-07-07 01:48:00,1.7541,1.7543,1.7539,1.754,103800000.0
2009-07-07 01:49:00,1.75395,1.7543,1.75385,1.75405,124600000.0
2009-07-07 01:50:00,1.75395,1.75425,1.7535,1.75375,134600000.0
2009-07-07 01:51:00,1.7538,1.754,1.7533,1.75395,121500000.0
2009-07-07 01:52:00,1.7539,1.754,1.75365,1.75365,88200000.0
2009-07-07 01:53:00,1.75375,1.75395,1.75375,1.7539,50600000.0
2009-07-07 01:54:00,1.7539,1.75425,1.7539,1.75425,46800000.0
2009-07-07 01:55:00,1.7543,1.75455,1.75405,1.75425,132600000.0
2009-07-07 01:56:00,1.7544,1.75465,1.75405,1.75445,160000000.0
2009-07-07 01:57:00,1.75445,1.7547,1.75435,1.7546,120000000.0
2009-07-07 01:58:00,1.75465,1.75505,1.7545,1.7548,181400000.0
2009-07-07 01:59:00,1.7549,1.7549,1.7542,1.7544,104400000.0
2009-07-07 02:00:00,1.7544,1.7544,1.75395,1.75435,125000000.0
2009-07-07 02:01:00,1.75435,1.7544,1.75395,1.75435,56400000.0
2009-07-07 02:02:00,1.75435,1.7548,1.7539,1.75465,108200000.0
2009-07-07 02:03:00,1.75455,1.75495,1.75455,1.7546,62800000.0
2009-07-07 02:04:00,1.75465,1.7549,1.7546,1.7549,35600000.0
2009-07-07 02:05:00,1.7549,1.75505,1.7545,1.75475,186000000.0
2009-07-07 02:06:00,1.7548,1.7549,1.75455,1.75475,116800000.0
2009-07-07 02:07:00,1.75465,1.75485,1.7542,1.7542,220200000.0
2009-07-07 02:08:00,1.7542,1.7544,1.75395,1.75405,171400000.0
2009-07-07 02:09:00,1.75405,1.7544,1.75405,1.7544,49200000.0
2009-07-07 02:10:00,1.7543,1.7544,1.7539,1.75425,94800000.0
2009-07-07 02:11:00,1.75415,1.75415,1.75365,1.7539,162200000.0
2009-07-07 02:12:00,1.75405,1.75415,1.7538,1.75405,114800000.0
2009-07-07 02:13:00,1.75415,1.7543,1.75395,1.75415,42800000.0
2009-07-07 02:14:00,1.7541,1.7546,1.7541,1.7546,29200000.0
2009-07-07 02:15:00,1.75475,1.75475,1.7541,1.7542,116600000.0
2009-07-07 02:16:00,1.75425,1.7543,1.7537,1.7537,166600000.0
2009-07-07 02:17:00,1.75375,1.75445,1.75375,1.7544,122600000.0
2009-07-07 02:18:00,1.75455,1.7549,1.7541,1.75445,281800000.0
2009-07-07 02:19:00,1.7546,1.7547,1.75445,1.75455,161800000.0
2009-07-07 02:20:00,1.75455,1.75455,1.7541,1.7544,129400000.0
2009-07-07 02:21:00,1.75455,1.75485,1.75445,1.7545,85600000.0
2009-07-07 02:22:00,1.7545,1.75485,1.75395,1.75395,164000000.0
2009-07-07 02:23:00,1.75395,1.75405,1.75385,1.754,84000000.0
2009-07-07 02:24:00,1.754,1.75425,1.7538,1.75425,46000000.0
2009-07-07 02:25:00,1.7545,1.7545,1.75435,1.7544,48800000.0
2009-07-07 02:26:00,1.7544,1.7546,1.75405,1.75415,212200000.0
2009-07-07 02:27:00,1.7541,1.7546,1.75395,1.7546,168400000.0
2009-07-07 02:28:00,1.7546,1.7549,1.7546,1.75485,107600000.0
2009-07-07 02:29:00,1.7549,1.7549,1.75375,1.75425,164400000.0
2009-07-07 02:30:00,1.7543,1.7548,1.754,1.75475,89800000.0
2009-07-07 02:31:00,1.75465,1.75475,1.7545,1.75465,93600000.0
2009-07-07 02:32:00,1.7547,1.7547,1.75445,1.7546,59400000.0
2009-07-07 02:33:00,1.7545,1.7545,1.75415,1.75415,134600000.0
2009-07-07 02:34:00,1.75415,1.75435,1.75405,1.75435,31800000.0
2009-07-07 02:35:00,1.75435,1.7546,1.75405,1.7544,111400000.0
2009-07-07 02:36:00,1.75445,1.7545,1.7541,1.75415,135200000.0
2009-07-07 02:37:00,1.75415,1.7543,1.7541,1.7541,53800000.0
2009-07-07 02:38:00,1.7539,1.7549,1.7538,1.7548,119000000.0
2009-07-07 02:39:00,1.7547,1.7551,1.75465,1.7551,144000000.0
2009-07-07 02:40:00,1.755,1.755,1.7546,1.7546,101600000.0
2009-07-07 02:41:00,1.7548,1.755,1.7544,1.7544,129800000.0
2009-07-07 02:42:00,1.7544,1.75455,1.7541,1.75425,127400000.0
2009-07-07 02:43:00,1.7544,1.7545,1.7543,1.75435,40800000.0
2009-07-07 02:44:00,1.75445,1.7545,1.75425,1.75425,85400000.0
2009-07-07 02:45:00,1.75435,1.75485,1.75425,1.75485,148800000.0
2009-07-07 02:46:00,1.7547,1.75475,1.75435,1.7546,177800000.0
2009-07-07 02:47:00,1.7546,1.7547,1.7544,1.7545,57800000.0
2009-07-07 02:48:00,1.7545,1.75455,1.7543,1.75445,137400000.0
2009-07-07 02:49:00,1.75445,1.7546,1.75415,1.75435,106200000.0
2009-07-07 02:50:00,1.75435,1.75465,1.75415,1.7543,120200000.0
2009-07-07 02:51:00,1.7543,1.7543,1.75415,1.7542,59000000.0
2009-07-07 02:52:00,1.7543,1.75455,1.7542,1.75455,64800000.0
2009-07-07 02:53:00,1.7544,1.7546,1.7542,1.7542,87800000.0
2009-07-07 02:54:00,1.7542,1.7542,1.75385,1.75415,160200000.0
2009-07-07 02:55:00,1.7538,1.75415,1.7537,1.75405,215000000.0
2009-07-07 02:56:00,1.75405,1.7541,1.75325,1.7533,244000000.0
2009-07-07 02:57:00,1.75355,1.75375,1.7531,1.75355,108000000.0
2009-07-07 02:58:00,1.75355,1.754,1.7531,1.7538,226400000.0
2009-07-07 02:59:00,1.7538,1.75485,1.7538,1.7544,213400000.0
2009-07-07 03:00:00,1.75455,1.75465,1.7541,1.75445,289200000.0
2009-07-07 03:01:00,1.75445,1.7548,1.7543,1.7548,126200000.0
2009-07-07 03:02:00,1.7548,1.7549,1.75375,1.7543,244800000.0
2009-07-07 03:03:00,1.7543,1.7553,1.7543,1.75505,235800000.0
2009-07-07 03:04:00,1.75505,1.75545,1.75485,1.755,265600000.0
2009-07-07 03:05:00,1.7551,1.75525,1.75485,1.75495,155600000.0
2009-07-07 03:06:00,1.75485,1.7552,1.75435,1.7552,188800000.0
2009-07-07 03:07:00,1.7552,1.7554,1.7551,1.7552,107200000.0
2009-07-07 03:08:00,1.75515,1.75545,1.7551,1.75545,42200000.0
2009-07-07 03:09:00,1.7555,1.75565,1.7552,1.7554,92400000.0
2009-07-07 03:10:00,1.75545,1.75555,1.7552,1.75545,41800000.0
2009-07-07 03:11:00,1.7555,1.7558,1.7554,1.7555,43400000.0
2009-07-07 03:12:00,1.7555,1.75575,1.75525,1.7556,109600000.0
2009-07-07 03:13:00,1.7556,1.75615,1.75545,1.75605,84000000.0
2009-07-07 03:14:00,1.75615,1.7564,1.75595,1.75635,125800000.0
2009-07-07 03:15:00,1.7565,1.75665,1.756,1.7562,82600000.0
2009-07-07 03:16:00,1.75605,1.7562,1.7558,1.7562,124000000.0
2009-07-07 03:17:00,1.7561,1.7562,1.7557,1.7558,141800000.0
2009-07-07 03:18:00,1.75585,1.756,1.7556,1.756,171400000.0
2009-07-07 03:19:00,1.7561,1.7562,1.756,1.75615,54800000.0
2009-07-07 03:20:00,1.7561,1.7568,1.756,1.75675,217800000.0
2009-07-07 03:21:00,1.7566,1.7572,1.7564,1.75695,148800000.0
2009-07-07 03:22:00,1.757,1.75715,1.75675,1.7568,100800000.0
2009-07-07 03:23:00,1.75685,1.75695,1.75675,1.75675,29200000.0
2009-07-07 03:24:00,1.75675,1.7572,1.7564,1.75655,81000000.0
2009-07-07 03:25:00,1.75655,1.7572,1.75655,1.75655,151800000.0
2009-07-07 03:26:00,1.7564,1.7569,1.75605,1.7569,108600000.0
2009-07-07 03:27:00,1.75685,1.75705,1.75645,1.75645,100200000.0
2009-07-07 03:28:00,1.7564,1.75655,1.7562,1.7564,187200000.0
2009-07-07 03:29:00,1.7563,1.7565,1.75625,1.75625,70200000.0
2009-07-07 03:30:00,1.75625,1.75645,1.75605,1.75615,178400000.0
2009-07-07 03:31:00,1.756,1.7562,1.7555,1.75555,254200000.0
2009-07-07 03:32:00,1.7556,1.7559,1.75515,1.75565,231000000.0
2009-07-07 03:33:00,1.7557,1.75575,1.75535,1.7554,94800000.0
2009-07-07 03:34:00,1.75535,1.7558,1.7553,1.75575,220600000.0
2009-07-07 03:35:00,1.75575,1.7559,1.7554,1.75555,217200000.0
2009-07-07 03:36:00,1.75545,1.7556,1.75535,1.7556,43400000.0
2009-07-07 03:37:00,1.7554,1.7559,1.7554,1.75545,161000000.0
2009-07-07 03:38:00,1.75555,1.7561,1.7548,1.7556,207000000.0
2009-07-07 03:39:00,1.7556,1.7556,1.7551,1.75545,148000000.0
2009-07-07 03:40:00,1.75545,1.7561,1.75545,1.7561,173600000.0
2009-07-07 03:41:00,1.756,1.75625,1.75535,1.75595,228200000.0
2009-07-07 03:42:00,1.7558,1.75605,1.7555,1.7555,128600000.0
2009-07-07 03:43:00,1.7556,1.7562,1.7553,1.75575,168400000.0
2009-07-07 03:44:00,1.756,1.75615,1.75545,1.7556,184200000.0
2009-07-07 03:45:00,1.7556,1.75595,1.7556,1.7558,95400000.0
2009-07-07 03:46:00,1.7557,1.7561,1.75535,1.75595,196000000.0
2009-07-07 03:47:00,1.7559,1.75595,1.7553,1.75565,267200000.0
2009-07-07 03:48:00,1.75555,1.7558,1.7553,1.7555,177000000.0
2009-07-07 03:49:00,1.75555,1.75585,1.75525,1.75575,197000000.0
2009-07-07 03:50:00,1.7558,1.7558,1.7555,1.7556,146400000.0
2009-07-07 03:51:00,1.75565,1.75575,1.7553,1.7557,123800000.0
2009-07-07 03:52:00,1.75575,1.75605,1.75555,1.75555,81000000.0
2009-07-07 03:53:00,1.75555,1.7557,1.75515,1.7554,203000000.0
2009-07-07 03:54:00,1.7554,1.7558,1.7554,1.7555,254800000.0
2009-07-07 03:55:00,1.75545,1.7564,1.7552,1.75595,323000000.0
2009-07-07 03:56:00,1.7559,1.7564,1.7559,1.75615,170800000.0
2009-07-07 03:57:00,1.75575,1.7562,1.7555,1.75575,170400000.0
2009-07-07 03:58:00,1.7558,1.75585,1.75535,1.75535,73800000.0
2009-07-07 03:59:00,1.75535,1.75575,1.75535,1.75535,72400000.0
2009-07-07 04:00:00,1.7555,1.75625,1.7555,1.7555,291000000.0
2009-07-07 04:01:00,1.75545,1.75555,1.75525,1.75525,145400000.0
2009-07-07 04:02:00,1.75525,1.7553,1.7551,1.7553,17200000.0
2009-07-07 04:03:00,1.7554,1.7554,1.7552,1.7552,39800000.0
2009-07-07 04:04:00,1.7553,1.75535,1.75485,1.7549,103600000.0
2009-07-07 04:05:00,1.75495,1.75515,1.75485,1.75485,118000000.0
2009-07-07 04:06:00,1.7549,1.755,1.75465,1.75475,97800000.0
2009-07-07 04:07:00,1.7547,1.75475,1.7545,1.75465,46600000.0
2009-07-07 04:08:00,1.7547,1.7548,1.75455,1.75465,76200000.0
2009-07-07 04:09:00,1.75475,1.75475,1.7542,1.7545,64800000.0
2009-07-07 04:10:00,1.7545,1.7546,1.7538,1.754,311400000.0
2009-07-07 04:11:00,1.75405,1.7541,1.7533,1.75335,327200000.0
2009-07-07 04:12:00,1.75315,1.7538,1.75285,1.7538,253400000.0
2009-07-07 04:13:00,1.75395,1.75405,1.7537,1.75405,112000000.0
2009-07-07 04:14:00,1.754,1.7541,1.75385,1.75405,143000000.0
2009-07-07 04:15:00,1.7541,1.75435,1.75405,1.7541,44800000.0
2009-07-07 04:16:00,1.7541,1.75425,1.754,1.754,45000000.0
2009-07-07 04:17:00,1.754,1.75425,1.75385,1.7539,168800000.0
2009-07-07 04:18:00,1.7539,1.75395,1.75355,1.75375,208200000.0
2009-07-07 04:19:00,1.75355,1.7537,1.7533,1.75345,141800000.0
2009-07-07 04:20:00,1.7533,1.75355,1.7532,1.75335,142800000.0
2009-07-07 04:21:00,1.7536,1.7537,1.75325,1.75345,179200000.0
2009-07-07 04:22:00,1.75325,1.75365,1.75325,1.7535,89200000.0
2009-07-07 04:23:00,1.75365,1.75365,1.7534,1.7534,112800000.0
2009-07-07 04:24:00,1.7534,1.75355,1.75325,1.75355,54800000.0
2009-07-07 04:25:00,1.7534,1.7534,1.7532,1.75325,34200000.0
2009-07-07 04:26:00,1.75325,1.7535,1.7532,1.75335,56800000.0
2009-07-07 04:27:00,1.75335,1.7539,1.75335,1.7537,163000000.0
2009-07-07 04:28:00,1.7536,1.75395,1.7536,1.75375,56600000.0
2009-07-07 04:29:00,1.75385,1.7539,1.7533,1.7535,99800000.0
2009-07-07 04:30:00,1.75365,1.7537,1.75355,1.75355,66400000.0
2009-07-07 04:31:00,1.75355,1.7536,1.7535,1.7535,13600000.0
2009-07-07 04:32:00,1.7535,1.7536,1.7535,1.7536,10400000.0
2009-07-07 04:33:00,1.75355,1.75385,1.75355,1.7537,78600000.0
2009-07-07 04:34:00,1.7539,1.7539,1.7537,1.75385,59400000.0
2009-07-07 04:35:00,1.75395,1.7543,1.7538,1.7539,44800000.0
2009-07-07 04:36:00,1.7539,1.7539,1.75385,1.75385,10400000.0
2009-07-07 04:37:00,1.75385,1.75415,1.7537,1.75375,84000000.0
2009-07-07 04:38:00,1.7538,1.75415,1.7537,1.75415,66400000.0
2009-07-07 04:39:00,1.75405,1.7544,1.75395,1.75435,135400000.0
2009-07-07 04:40:00,1.7547,1.75485,1.7542,1.7543,92000000.0
2009-07-07 04:41:00,1.7543,1.7543,1.7539,1.7541,117200000.0
2009-07-07 04:42:00,1.754,1.7541,1.7538,1.7538,36200000.0
2009-07-07 04:43:00,1.75385,1.7541,1.75385,1.754,67400000.0
2009-07-07 04:44:00,1.754,1.75415,1.7538,1.75395,84200000.0
2009-07-07 04:45:00,1.75395,1.7546,1.75395,1.7545,83400000.0
2009-07-07 04:46:00,1.7545,1.7548,1.7544,1.7548,64600000.0
2009-07-07 04:47:00,1.7548,1.7549,1.7546,1.7546,35000000.0
2009-07-07 04:48:00,1.75465,1.75465,1.7545,1.7545,33000000.0
2009-07-07 04:49:00,1.7546,1.75485,1.7545,1.7546,106800000.0
2009-07-07 04:50:00,1.7546,1.7547,1.75435,1.75455,102800000.0
2009-07-07 04:51:00,1.75465,1.75525,1.75445,1.75495,116600000.0
2009-07-07 04:52:00,1.755,1.7552,1.75475,1.75475,34400000.0
2009-07-07 04:53:00,1.75475,1.75485,1.75455,1.75485,85200000.0
2009-07-07 04:54:00,1.75495,1.75505,1.7546,1.75475,91000000.0
2009-07-07 04:55:00,1.75475,1.75475,1.75475,1.75475,20800000.0
2009-07-07 04:56:00,1.75485,1.75485,1.75465,1.75465,51200000.0
2009-07-07 04:57:00,1.75425,1.7547,1.75425,1.75465,66200000.0
2009-07-07 04:58:00,1.7545,1.75455,1.75415,1.75415,60000000.0
2009-07-07 04:59:00,1.7541,1.7541,1.75405,1.75405,5800000.0
2009-07-07 05:00:00,1.75405,1.75405,1.7538,1.7538,50200000.0
2009-07-07 05:01:00,1.75395,1.754,1.7539,1.754,31200000.0
2009-07-07 05:02:00,1.75405,1.75435,1.75405,1.75415,68800000.0
2009-07-07 05:03:00,1.75405,1.75405,1.7538,1.7538,35000000.0
2009-07-07 05:04:00,1.75385,1.75395,1.7535,1.75395,51800000.0
2009-07-07 05:05:00,1.7538,1.754,1.7536,1.75395,45800000.0
2009-07-07 05:06:00,1.75395,1.75425,1.7534,1.75405,46000000.0
2009-07-07 05:07:00,1.75405,1.75455,1.754,1.75445,103800000.0
2009-07-07 05:08:00,1.7543,1.7543,1.754,1.75405,42000000.0
2009-07-07 05:09:00,1.7539,1.7544,1.7539,1.75435,143800000.0
2009-07-07 05:10:00,1.7543,1.7544,1.7541,1.75425,61200000.0
2009-07-07 05:11:00,1.7543,1.7543,1.75425,1.75425,15600000.0
2009-07-07 05:12:00,1.75425,1.7543,1.75425,1.7543,10400000.0
2009-07-07 05:13:00,1.7543,1.75435,1.75415,1.75415,22400000.0
2009-07-07 05:14:00,1.7541,1.7542,1.754,1.75415,54800000.0
2009-07-07 05:15:00,1.75415,1.75435,1.75405,1.75405,42200000.0
2009-07-07 05:16:00,1.754,1.75425,1.754,1.75405,135600000.0
2009-07-07 05:17:00,1.75405,1.75415,1.75375,1.75375,103600000.0
2009-07-07 05:18:00,1.75385,1.7539,1.75375,1.7538,50600000.0
2009-07-07 05:19:00,1.75385,1.75385,1.75365,1.75385,56600000.0
2009-07-07 05:20:00,1.75375,1.75385,1.7534,1.75345,165800000.0
2009-07-07 05:21:00,1.7535,1.7536,1.75315,1.75315,111600000.0
2009-07-07 05:22:00,1.7532,1.75335,1.753,1.7532,41200000.0
2009-07-07 05:23:00,1.7532,1.7536,1.7532,1.7536,48000000.0
2009-07-07 05:24:00,1.7535,1.7536,1.75315,1.75335,62800000.0
2009-07-07 05:25:00,1.75345,1.75355,1.75325,1.75345,99600000.0
2009-07-07 05:26:00,1.75345,1.75365,1.7533,1.7533,123200000.0
2009-07-07 05:27:00,1.7534,1.7536,1.7533,1.7534,53200000.0
2009-07-07 05:28:00,1.7532,1.75345,1.7532,1.75345,56800000.0
2009-07-07 05:29:00,1.75335,1.7534,1.75325,1.7533,62600000.0
2009-07-07 05:30:00,1.75325,1.7537,1.75325,1.75335,96000000.0
2009-07-07 05:31:00,1.75335,1.75335,1.7531,1.7531,17200000.0
2009-07-07 05:32:00,1.7532,1.75345,1.75315,1.75345,23400000.0
2009-07-07 05:33:00,1.75335,1.7535,1.7533,1.7533,60600000.0
2009-07-07 05:34:00,1.7532,1.7534,1.75305,1.75315,115400000.0
2009-07-07 05:35:00,1.7532,1.7532,1.75315,1.75315,48000000.0
2009-07-07 05:36:00,1.75315,1.7532,1.753,1.75315,91400000.0
2009-07-07 05:37:00,1.75295,1.75315,1.7529,1.75295,93000000.0
2009-07-07 05:38:00,1.75295,1.75295,1.75295,1.75295,2600000.0
2009-07-07 05:39:00,1.7528,1.7529,1.7528,1.7529,22000000.0
2009-07-07 05:40:00,1.75295,1.75305,1.75225,1.75275,37000000.0
2009-07-07 05:41:00,1.75255,1.75265,1.75235,1.75265,105800000.0
2009-07-07 05:42:00,1.75265,1.75275,1.75245,1.75255,129200000.0
2009-07-07 05:43:00,1.7525,1.7531,1.75245,1.75305,164600000.0
2009-07-07 05:44:00,1.75305,1.75345,1.7529,1.75335,206000000.0
2009-07-07 05:45:00,1.75335,1.7534,1.75315,1.75325,250800000.0
2009-07-07 05:46:00,1.75325,1.7536,1.75325,1.75345,181400000.0
2009-07-07 05:47:00,1.75345,1.75365,1.7534,1.75355,97000000.0
2009-07-07 05:48:00,1.7533,1.7534,1.7529,1.7529,178600000.0
2009-07-07 05:49:00,1.75305,1.75305,1.75235,1.75265,52400000.0
2009-07-07 05:50:00,1.75285,1.75315,1.7527,1.75295,98600000.0
2009-07-07 05:51:00,1.75285,1.7529,1.7527,1.7529,29400000.0
2009-07-07 05:52:00,1.7526,1.7529,1.7526,1.7527,80600000.0
2009-07-07 05:53:00,1.7529,1.7532,1.7529,1.753,71800000.0
2009-07-07 05:54:00,1.7531,1.7533,1.7525,1.75295,158400000.0
2009-07-07 05:55:00,1.75305,1.75315,1.75295,1.75295,63200000.0
2009-07-07 05:56:00,1.75295,1.7532,1.75285,1.75285,139000000.0
2009-07-07 05:57:00,1.75285,1.7531,1.75285,1.75295,21400000.0
2009-07-07 05:58:00,1.7531,1.7532,1.75245,1.7525,194600000.0
2009-07-07 05:59:00,1.7526,1.7531,1.7526,1.7529,153200000.0
2009-07-07 06:00:00,1.75295,1.7531,1.75285,1.7531,58800000.0
2009-07-07 06:01:00,1.7531,1.7532,1.75285,1.75295,76600000.0
2009-07-07 06:02:00,1.7528,1.753,1.75245,1.75275,122200000.0
2009-07-07 06:03:00,1.75285,1.7529,1.7527,1.75285,113600000.0
2009-07-07 06:04:00,1.7528,1.75295,1.7527,1.7528,86000000.0
2009-07-07 06:05:00,1.75285,1.75285,1.75255,1.7526,76400000.0
2009-07-07 06:06:00,1.75255,1.7527,1.75255,1.7526,22000000.0
2009-07-07 06:07:00,1.7528,1.75285,1.7528,1.75285,10400000.0
2009-07-07 06:08:00,1.75285,1.75285,1.75275,1.7528,49000000.0
2009-07-07 06:09:00,1.7528,1.75285,1.75265,1.7527,110400000.0
2009-07-07 06:10:00,1.7528,1.75315,1.7527,1.75295,129400000.0
2009-07-07 06:11:00,1.75305,1.75305,1.75265,1.75285,99400000.0
2009-07-07 06:12:00,1.7529,1.75315,1.7527,1.7529,91200000.0
2009-07-07 06:13:00,1.753,1.75335,1.75285,1.7533,85800000.0
2009-07-07 06:14:00,1.7533,1.7533,1.75315,1.75315,100000000.0
2009-07-07 06:15:00,1.7532,1.7533,1.75315,1.75315,61200000.0
2009-07-07 06:16:00,1.75315,1.7533,1.7529,1.7532,98400000.0
2009-07-07 06:17:00,1.7532,1.75365,1.75315,1.7536,50200000.0
2009-07-07 06:18:00,1.7536,1.754,1.75355,1.75365,109200000.0
2009-07-07 06:19:00,1.7536,1.7538,1.75355,1.75355,33600000.0
2009-07-07 06:20:00,1.75365,1.75385,1.75345,1.7537,42400000.0
2009-07-07 06:21:00,1.7537,1.7537,1.75285,1.7531,104200000.0
2009-07-07 06:22:00,1.75305,1.75315,1.75275,1.7529,94400000.0
2009-07-07 06:23:00,1.7529,1.7537,1.7529,1.7536,67800000.0
2009-07-07 06:24:00,1.75375,1.75495,1.75375,1.75425,115800000.0
2009-07-07 06:25:00,1.75415,1.7543,1.75365,1.75395,190800000.0
2009-07-07 06:26:00,1.7541,1.75455,1.75395,1.7544,143600000.0
2009-07-07 06:27:00,1.7544,1.7545,1.7544,1.7544,26800000.0
2009-07-07 06:28:00,1.7544,1.7544,1.75345,1.75355,163400000.0
2009-07-07 06:29:00,1.7536,1.7545,1.7536,1.754,138200000.0
2009-07-07 06:30:00,1.7539,1.7569,1.7534,1.7569,270800000.0
2009-07-07 06:31:00,1.75685,1.7576,1.7557,1.7569,433800000.0
2009-07-07 06:32:00,1.7569,1.7569,1.75445,1.75455,692200000.0
2009-07-07 06:33:00,1.75455,1.755,1.75285,1.75335,464600000.0
2009-07-07 06:34:00,1.75325,1.75375,1.75305,1.7534,226800000.0
2009-07-07 06:35:00,1.7534,1.7534,1.753,1.75315,47400000.0
2009-07-07 06:36:00,1.7533,1.7538,1.7533,1.75345,131600000.0
2009-07-07 06:37:00,1.7536,1.75375,1.7531,1.7534,102800000.0
2009-07-07 06:38:00,1.7534,1.7536,1.7522,1.7522,174800000.0
2009-07-07 06:39:00,1.7522,1.7529,1.7522,1.7528,182000000.0
2009-07-07 06:40:00,1.7529,1.7529,1.7512,1.75185,253200000.0
2009-07-07 06:41:00,1.75195,1.7524,1.75115,1.75115,261600000.0
2009-07-07 06:42:00,1.7512,1.7516,1.75015,1.7507,409800000.0
2009-07-07 06:43:00,1.75055,1.75095,1.75025,1.75075,242000000.0
2009-07-07 06:44:00,1.7509,1.7513,1.7507,1.7511,216600000.0
2009-07-07 06:45:00,1.7512,1.7517,1.7509,1.75155,353800000.0
2009-07-07 06:46:00,1.75155,1.75205,1.75095,1.7515,271800000.0
2009-07-07 06:47:00,1.7515,1.7519,1.75125,1.7517,142600000.0
2009-07-07 06:48:00,1.75165,1.7522,1.7514,1.75175,232800000.0
2009-07-07 06:49:00,1.75175,1.75205,1.75145,1.75175,257400000.0
2009-07-07 06:50:00,1.7518,1.7518,1.75155,1.7516,61200000.0
2009-07-07 06:51:00,1.75155,1.7518,1.75155,1.75165,186600000.0
2009-07-07 06:52:00,1.7516,1.7516,1.75035,1.75085,382200000.0
2009-07-07 06:53:00,1.7508,1.75115,1.7508,1.75085,238000000.0
2009-07-07 06:54:00,1.75095,1.7511,1.75055,1.75065,249800000.0
2009-07-07 06:55:00,1.7507,1.75085,1.75055,1.7507,160400000.0
2009-07-07 06:56:00,1.7508,1.75135,1.75065,1.75125,209200000.0
2009-07-07 06:57:00,1.75135,1.75135,1.75105,1.7512,87000000.0
2009-07-07 06:58:00,1.7512,1.7512,1.75065,1.7509,167000000.0
2009-07-07 06:59:00,1.7509,1.7516,1.7509,1.75115,274400000.0
2009-07-07 07:00:00,1.75105,1.75115,1.75075,1.75085,95600000.0
2009-07-07 07:01:00,1.75095,1.7512,1.75085,1.7512,48000000.0
2009-07-07 07:02:00,1.75125,1.7513,1.75095,1.7511,55000000.0
2009-07-07 07:03:00,1.7513,1.7514,1.75095,1.75095,96400000.0
2009-07-07 07:04:00,1.75105,1.7515,1.75105,1.75145,117200000.0
2009-07-07 07:05:00,1.7515,1.7515,1.75065,1.75085,171000000.0
2009-07-07 07:06:00,1.75095,1.75115,1.75075,1.751,125800000.0
2009-07-07 07:07:00,1.7511,1.7515,1.75095,1.7513,165200000.0
2009-07-07 07:08:00,1.7513,1.75165,1.751,1.75165,299000000.0
2009-07-07 07:09:00,1.75165,1.75165,1.751,1.751,160000000.0
2009-07-07 07:10:00,1.7511,1.7511,1.7506,1.7506,167400000.0
2009-07-07 07:11:00,1.7506,1.7507,1.75045,1.75065,174400000.0
2009-07-07 07:12:00,1.7508,1.7508,1.74935,1.75005,387200000.0
2009-07-07 07:13:00,1.75005,1.7507,1.74985,1.75,146000000.0
2009-07-07 07:14:00,1.7501,1.7504,1.74975,1.7502,260600000.0
2009-07-07 07:15:00,1.7502,1.75035,1.75,1.7503,94800000.0
2009-07-07 07:16:00,1.75025,1.7506,1.75,1.75045,188800000.0
2009-07-07 07:17:00,1.7504,1.7506,1.75025,1.75035,156200000.0
2009-07-07 07:18:00,1.75045,1.7508,1.75045,1.7506,59000000.0
2009-07-07 07:19:00,1.7509,1.7514,1.7508,1.7511,228800000.0
2009-07-07 07:20:00,1.7513,1.7516,1.75105,1.75145,266600000.0
2009-07-07 07:21:00,1.75145,1.7518,1.75095,1.7517,277600000.0
2009-07-07 07:22:00,1.7517,1.7517,1.75135,1.7516,144000000.0
2009-07-07 07:23:00,1.75165,1.75205,1.7513,1.75155,159800000.0
2009-07-07 07:24:00,1.75155,1.752,1.75155,1.7518,135400000.0
2009-07-07 07:25:00,1.75185,1.75185,1.7514,1.75145,135400000.0
2009-07-07 07:26:00,1.75135,1.7514,1.75115,1.7513,82200000.0
2009-07-07 07:27:00,1.7514,1.7514,1.7508,1.7512,139000000.0
2009-07-07 07:28:00,1.7513,1.75185,1.7512,1.75155,140800000.0
2009-07-07 07:29:00,1.7515,1.7517,1.7511,1.75165,106200000.0
2009-07-07 07:30:00,1.75165,1.7518,1.7513,1.7517,85600000.0
2009-07-07 07:31:00,1.75155,1.75205,1.7514,1.75175,251800000.0
2009-07-07 07:32:00,1.75175,1.7523,1.7515,1.7515,197800000.0
2009-07-07 07:33:00,1.75175,1.75175,1.75125,1.7513,82400000.0
2009-07-07 07:34:00,1.7513,1.7522,1.7512,1.7515,181600000.0
2009-07-07 07:35:00,1.75145,1.7515,1.7511,1.75135,183400000.0
2009-07-07 07:36:00,1.75135,1.75135,1.751,1.7512,75200000.0
2009-07-07 07:37:00,1.7511,1.7511,1.7491,1.7494,406000000.0
2009-07-07 07:38:00,1.7494,1.74995,1.74935,1.74955,97600000.0
2009-07-07 07:39:00,1.7494,1.7499,1.7489,1.7498,174200000.0
2009-07-07 07:40:00,1.7496,1.75,1.74935,1.75,148200000.0
2009-07-07 07:41:00,1.75,1.75015,1.74975,1.74975,180000000.0
2009-07-07 07:42:00,1.74975,1.7508,1.74935,1.7508,148400000.0
2009-07-07 07:43:00,1.75095,1.75135,1.7504,1.75135,139000000.0
2009-07-07 07:44:00,1.75135,1.7515,1.75035,1.751,108000000.0
2009-07-07 07:45:00,1.75095,1.75125,1.75095,1.75125,45800000.0
2009-07-07 07:46:00,1.75125,1.75125,1.7509,1.751,62000000.0
2009-07-07 07:47:00,1.7509,1.7512,1.75085,1.75085,63400000.0
2009-07-07 07:48:00,1.7509,1.7513,1.75075,1.7512,149800000.0
2009-07-07 07:49:00,1.7512,1.75145,1.7511,1.75125,91000000.0
2009-07-07 07:50:00,1.7513,1.75155,1.75125,1.75155,58000000.0
2009-07-07 07:51:00,1.75155,1.75165,1.7512,1.75145,87600000.0
2009-07-07 07:52:00,1.7515,1.7515,1.75,1.7501,214200000.0
2009-07-07 07:53:00,1.75015,1.7512,1.75,1.7508,90400000.0
2009-07-07 07:54:00,1.75105,1.7515,1.75075,1.7513,142000000.0
2009-07-07 07:55:00,1.7513,1.7515,1.7503,1.7515,282000000.0
2009-07-07 07:56:00,1.7514,1.752,1.75105,1.7513,385600000.0
2009-07-07 07:57:00,1.7513,1.7518,1.7513,1.75165,219600000.0
2009-07-07 07:58:00,1.7518,1.7523,1.7516,1.75185,347000000.0
2009-07-07 07:59:00,1.7519,1.7519,1.75115,1.75125,277400000.0
2009-07-07 08:00:00,1.7513,1.75205,1.7513,1.7517,324200000.0
2009-07-07 08:01:00,1.75165,1.7517,1.75105,1.7512,156600000.0
2009-07-07 08:02:00,1.7512,1.7517,1.75105,1.7513,271200000.0
2009-07-07 08:03:00,1.75115,1.7517,1.75085,1.7514,308800000.0
2009-07-07 08:04:00,1.7514,1.7519,1.7509,1.7519,231800000.0
2009-07-07 08:05:00,1.7519,1.75195,1.7511,1.75165,335000000.0
2009-07-07 08:06:00,1.75165,1.75165,1.75105,1.75105,206000000.0
2009-07-07 08:07:00,1.7513,1.752,1.7513,1.75165,210200000.0
2009-07-07 08:08:00,1.7517,1.75185,1.75075,1.7515,198600000.0
2009-07-07 08:09:00,1.7515,1.75175,1.75115,1.75115,189000000.0
2009-07-07 08:10:00,1.75115,1.7512,1.75065,1.75095,256200000.0
2009-07-07 08:11:00,1.75095,1.751,1.7506,1.7508,257000000.0
2009-07-07 08:12:00,1.7509,1.75125,1.75045,1.75085,235400000.0
2009-07-07 08:13:00,1.7509,1.751,1.7505,1.7509,140400000.0
2009-07-07 08:14:00,1.75075,1.75145,1.75025,1.75035,188400000.0
2009-07-07 08:15:00,1.7504,1.75145,1.7504,1.75105,265800000.0
2009-07-07 08:16:00,1.75105,1.7512,1.7505,1.75095,314800000.0
2009-07-07 08:17:00,1.7511,1.75145,1.7509,1.751,251800000.0
2009-07-07 08:18:00,1.751,1.75175,1.75095,1.75155,261000000.0
2009-07-07 08:19:00,1.75145,1.7516,1.7501,1.75035,436600000.0
2009-07-07 08:20:00,1.75045,1.75165,1.75035,1.75085,474800000.0
2009-07-07 08:21:00,1.7509,1.75125,1.7508,1.75095,315400000.0
2009-07-07 08:22:00,1.7508,1.7513,1.75035,1.75105,384200000.0
2009-07-07 08:23:00,1.751,1.7515,1.75075,1.751,278600000.0
2009-07-07 08:24:00,1.7511,1.7513,1.75095,1.751,204200000.0
2009-07-07 08:25:00,1.75105,1.75105,1.7502,1.75075,321400000.0
2009-07-07 08:26:00,1.7507,1.75145,1.7504,1.7512,377000000.0
2009-07-07 08:27:00,1.75125,1.75185,1.75115,1.7514,450600000.0
2009-07-07 08:28:00,1.75145,1.75215,1.75125,1.75205,318600000.0
2009-07-07 08:29:00,1.75205,1.75215,1.75135,1.75185,320600000.0
2009-07-07 08:30:00,1.75165,1.75205,1.75095,1.7517,244600000.0
2009-07-07 08:31:00,1.7517,1.75245,1.7517,1.752,304600000.0
2009-07-07 08:32:00,1.7519,1.7519,1.75145,1.75185,306600000.0
2009-07-07 08:33:00,1.7519,1.75285,1.7517,1.75265,400800001.0
2009-07-07 08:34:00,1.75265,1.7527,1.75195,1.75215,306000000.0
2009-07-07 08:35:00,1.7522,1.75235,1.75175,1.752,140000000.0
2009-07-07 08:36:00,1.75195,1.7521,1.75125,1.75145,258400000.0
2009-07-07 08:37:00,1.7515,1.7526,1.75145,1.75195,329800000.0
2009-07-07 08:38:00,1.75195,1.75215,1.75125,1.75145,176000000.0
2009-07-07 08:39:00,1.75145,1.7518,1.7512,1.7518,283600000.0
2009-07-07 08:40:00,1.7517,1.7523,1.75155,1.75215,359600001.0
2009-07-07 08:41:00,1.75215,1.75305,1.75195,1.7527,316600000.0
2009-07-07 08:42:00,1.7527,1.7536,1.75225,1.75285,552200000.0
2009-07-07 08:43:00,1.75285,1.7534,1.752,1.75255,411000000.0
2009-07-07 08:44:00,1.7525,1.7525,1.75155,1.7523,438200000.0
2009-07-07 08:45:00,1.75215,1.75255,1.7518,1.75185,337800000.0
2009-07-07 08:46:00,1.7519,1.7525,1.7517,1.752,502400000.0
2009-07-07 08:47:00,1.75195,1.75195,1.7509,1.7517,259400000.0
2009-07-07 08:48:00,1.75165,1.75195,1.7512,1.7518,350600000.0
2009-07-07 08:49:00,1.7517,1.752,1.75145,1.75155,354200000.0
2009-07-07 08:50:00,1.7516,1.752,1.7513,1.7513,218400000.0
2009-07-07 08:51:00,1.7515,1.7521,1.7513,1.75185,221400000.0
2009-07-07 08:52:00,1.7519,1.752,1.75085,1.75135,307800000.0
2009-07-07 08:53:00,1.7513,1.7515,1.75085,1.75095,368600000.0
2009-07-07 08:54:00,1.75095,1.75155,1.75095,1.7512,207800000.0
2009-07-07 08:55:00,1.75125,1.7515,1.75125,1.75135,130400000.0
2009-07-07 08:56:00,1.7512,1.7513,1.7502,1.7506,250800000.0
2009-07-07 08:57:00,1.7505,1.7507,1.75015,1.7502,212000000.0
2009-07-07 08:58:00,1.7502,1.75065,1.75005,1.75065,235400000.0
2009-07-07 08:59:00,1.75065,1.7507,1.74985,1.74995,355200000.0
2009-07-07 09:00:00,1.74995,1.75075,1.74995,1.7505,328600000.0
2009-07-07 09:01:00,1.7505,1.75075,1.7504,1.75075,301400000.0
2009-07-07 09:02:00,1.75095,1.7515,1.75065,1.75115,440200000.0
2009-07-07 09:03:00,1.75115,1.75135,1.7506,1.7512,362800000.0
2009-07-07 09:04:00,1.7512,1.75125,1.7508,1.75095,331000000.0
2009-07-07 09:05:00,1.7509,1.75105,1.7507,1.75105,243600000.0
2009-07-07 09:06:00,1.75115,1.7518,1.75085,1.7514,298600000.0
2009-07-07 09:07:00,1.75135,1.75255,1.75115,1.75195,543800001.0
2009-07-07 09:08:00,1.75195,1.7525,1.75115,1.7519,442400000.0
2009-07-07 09:09:00,1.75195,1.7521,1.7516,1.7519,328000001.0
2009-07-07 09:10:00,1.7519,1.75205,1.75155,1.75165,218800000.0
2009-07-07 09:11:00,1.7518,1.75235,1.75145,1.75235,312800000.0
2009-07-07 09:12:00,1.75235,1.75245,1.7517,1.752,425200000.0
2009-07-07 09:13:00,1.752,1.75305,1.75145,1.7524,475800000.0
2009-07-07 09:14:00,1.75235,1.75285,1.75195,1.752,428600000.0
2009-07-07 09:15:00,1.75175,1.75295,1.7516,1.7526,554400000.0
2009-07-07 09:16:00,1.7527,1.7528,1.7522,1.7525,393400000.0
2009-07-07 09:17:00,1.7525,1.75285,1.7518,1.75205,363400000.0
2009-07-07 09:18:00,1.752,1.752,1.7514,1.75155,488400002.0
2009-07-07 09:19:00,1.7515,1.7519,1.75145,1.75145,382400000.0
2009-07-07 09:20:00,1.7514,1.7524,1.7513,1.75215,339000001.0
2009-07-07 09:21:00,1.75225,1.75225,1.751,1.751,439400001.0
2009-07-07 09:22:00,1.751,1.75125,1.75025,1.75045,246199999.0
2009-07-07 09:23:00,1.75045,1.75125,1.7501,1.75075,419800000.0
2009-07-07 09:24:00,1.75075,1.7515,1.7506,1.7512,456200000.0
2009-07-07 09:25:00,1.7512,1.7523,1.7512,1.7523,292400000.0
2009-07-07 09:26:00,1.7523,1.7525,1.75135,1.75155,339800000.0
2009-07-07 09:27:00,1.75155,1.75205,1.75105,1.75105,337000000.0
2009-07-07 09:28:00,1.75095,1.7513,1.7507,1.7511,288200000.0
2009-07-07 09:29:00,1.7512,1.7514,1.75085,1.7512,465400001.0
2009-07-07 09:30:00,1.7512,1.75165,1.751,1.75135,486200001.0
2009-07-07 09:31:00,1.7514,1.7516,1.7505,1.75105,326400000.0
2009-07-07 09:32:00,1.7511,1.7517,1.75105,1.7515,364600000.0
2009-07-07 09:33:00,1.75145,1.7524,1.7512,1.7522,538000000.0
2009-07-07 09:34:00,1.75215,1.7526,1.75185,1.7522,554800001.0
2009-07-07 09:35:00,1.75225,1.7527,1.7521,1.75225,356400000.0
2009-07-07 09:36:00,1.75225,1.75265,1.75185,1.75195,445200000.0
2009-07-07 09:37:00,1.7521,1.75235,1.75195,1.7522,397400000.0
2009-07-07 09:38:00,1.7521,1.75215,1.7514,1.7517,410200000.0
2009-07-07 09:39:00,1.7517,1.7519,1.75145,1.75165,402000000.0
2009-07-07 09:40:00,1.7516,1.75165,1.75145,1.75155,154000000.0
2009-07-07 09:41:00,1.75155,1.7521,1.75135,1.752,273400000.0
2009-07-07 09:42:00,1.75205,1.7524,1.75175,1.75195,366200000.0
2009-07-07 09:43:00,1.75205,1.7526,1.7518,1.752,288800000.0
2009-07-07 09:44:00,1.75215,1.75235,1.75185,1.7519,232800000.0
2009-07-07 09:45:00,1.7519,1.7519,1.75125,1.7513,238400000.0
2009-07-07 09:46:00,1.7514,1.75165,1.7509,1.7511,252800000.0
2009-07-07 09:47:00,1.75115,1.75135,1.75035,1.7505,282600000.0
2009-07-07 09:48:00,1.7505,1.7507,1.7497,1.7497,227800000.0
2009-07-07 09:49:00,1.7497,1.75035,1.74965,1.7502,393600000.0
2009-07-07 09:50:00,1.75025,1.7507,1.74985,1.74985,277800000.0
2009-07-07 09:51:00,1.74985,1.75025,1.7498,1.74985,335200000.0
2009-07-07 09:52:00,1.7499,1.7505,1.7499,1.75035,176200000.0
2009-07-07 09:53:00,1.75025,1.75065,1.7501,1.75055,168400000.0
2009-07-07 09:54:00,1.75045,1.7509,1.7502,1.75055,278000000.0
2009-07-07 09:55:00,1.75065,1.7509,1.75045,1.7506,139200000.0
2009-07-07 09:56:00,1.75065,1.7507,1.74995,1.7501,370800000.0
2009-07-07 09:57:00,1.75025,1.75075,1.7499,1.75035,246400000.0
2009-07-07 09:58:00,1.7503,1.7504,1.75,1.75,152000000.0
2009-07-07 09:59:00,1.75,1.7508,1.75,1.7507,266800000.0
2009-07-07 10:00:00,1.75065,1.751,1.75045,1.751,255000000.0
2009-07-07 10:01:00,1.75105,1.75105,1.7498,1.7499,234600000.0
2009-07-07 10:02:00,1.75,1.75075,1.7499,1.75075,170200000.0
2009-07-07 10:03:00,1.75075,1.75085,1.75035,1.7504,281400000.0
2009-07-07 10:04:00,1.75045,1.75115,1.75045,1.75105,171800000.0
2009-07-07 10:05:00,1.7512,1.75155,1.75075,1.7509,298800000.0
2009-07-07 10:06:00,1.7509,1.75105,1.7503,1.75085,370600000.0
2009-07-07 10:07:00,1.751,1.7515,1.75085,1.75145,284400000.0
2009-07-07 10:08:00,1.75155,1.7522,1.7512,1.75215,320800000.0
2009-07-07 10:09:00,1.752,1.7525,1.7518,1.75225,355800000.0
2009-07-07 10:10:00,1.75225,1.75225,1.75155,1.752,315000000.0
2009-07-07 10:11:00,1.75175,1.7519,1.75125,1.75135,206200000.0
2009-07-07 10:12:00,1.75135,1.75205,1.7509,1.7518,360000000.0
2009-07-07 10:13:00,1.7517,1.75195,1.75135,1.75155,285200000.0
2009-07-07 10:14:00,1.7517,1.752,1.75125,1.75155,327200000.0
2009-07-07 10:15:00,1.75165,1.75195,1.7515,1.7517,287600000.0
2009-07-07 10:16:00,1.75175,1.75265,1.7516,1.75175,290400000.0
2009-07-07 10:17:00,1.7518,1.7525,1.7517,1.75225,237400000.0
2009-07-07 10:18:00,1.75225,1.75235,1.7519,1.75205,202400000.0
2009-07-07 10:19:00,1.752,1.7521,1.75175,1.7519,236600000.0
2009-07-07 10:20:00,1.7519,1.7519,1.75115,1.7516,232100000.0
2009-07-07 10:21:00,1.7516,1.75195,1.75135,1.75145,316000000.0
2009-07-07 10:22:00,1.7515,1.7525,1.75135,1.75245,443399999.0
2009-07-07 10:23:00,1.75245,1.75255,1.7515,1.7517,324000000.0
2009-07-07 10:24:00,1.7516,1.75235,1.75125,1.7522,278000000.0
2009-07-07 10:25:00,1.7519,1.7519,1.7512,1.7515,215600000.0
2009-07-07 10:26:00,1.7518,1.7518,1.75095,1.75165,313200000.0
2009-07-07 10:27:00,1.75165,1.75195,1.75145,1.7518,365400000.0
2009-07-07 10:28:00,1.7518,1.7519,1.7514,1.7518,333600000.0
2009-07-07 10:29:00,1.7517,1.7517,1.75015,1.75025,287000000.0
2009-07-07 10:30:00,1.75025,1.7519,1.75025,1.7517,425400000.0
2009-07-07 10:31:00,1.7517,1.7524,1.7516,1.75175,148200000.0
2009-07-07 10:32:00,1.75175,1.75175,1.75125,1.7513,280800000.0
2009-07-07 10:33:00,1.7513,1.7516,1.7509,1.75145,296000000.0
2009-07-07 10:34:00,1.7513,1.752,1.7513,1.75175,385600000.0
2009-07-07 10:35:00,1.75175,1.7519,1.75135,1.75145,254400000.0
2009-07-07 10:36:00,1.7514,1.75155,1.7509,1.7509,151200000.0
2009-07-07 10:37:00,1.7509,1.75125,1.75075,1.75095,219200000.0
2009-07-07 10:38:00,1.75095,1.75115,1.75055,1.75075,135200000.0
2009-07-07 10:39:00,1.75095,1.75115,1.75045,1.75045,259400000.0
2009-07-07 10:40:00,1.7503,1.751,1.75025,1.7504,388800000.0
2009-07-07 10:41:00,1.7504,1.75105,1.75025,1.7509,272199999.0
2009-07-07 10:42:00,1.75105,1.75115,1.75075,1.7509,250000000.0
2009-07-07 10:43:00,1.75085,1.7514,1.75075,1.75125,444800001.0
2009-07-07 10:44:00,1.75125,1.75145,1.7509,1.751,394400000.0
2009-07-07 10:45:00,1.751,1.75155,1.75095,1.75135,342000000.0
2009-07-07 10:46:00,1.75135,1.7516,1.7509,1.75095,448400000.0
2009-07-07 10:47:00,1.75095,1.7514,1.74965,1.7499,497400000.0
2009-07-07 10:48:00,1.7498,1.7503,1.7495,1.7495,532600000.0
2009-07-07 10:49:00,1.74965,1.75,1.7495,1.74965,576000001.0
2009-07-07 10:50:00,1.74965,1.75015,1.74955,1.7498,336000000.0
2009-07-07 10:51:00,1.7497,1.7503,1.74935,1.74995,549800000.0
2009-07-07 10:52:00,1.74995,1.7505,1.74945,1.7501,525200000.0
2009-07-07 10:53:00,1.7501,1.75025,1.74965,1.7499,558200000.0
2009-07-07 10:54:00,1.7499,1.7502,1.74955,1.7499,416200000.0
2009-07-07 10:55:00,1.74985,1.74995,1.7486,1.7489,520600000.0
2009-07-07 10:56:00,1.74885,1.74935,1.74875,1.74915,416200000.0
2009-07-07 10:57:00,1.74855,1.74975,1.74855,1.74975,361200000.0
2009-07-07 10:58:00,1.74975,1.7501,1.74915,1.7501,365600001.0
2009-07-07 10:59:00,1.7502,1.7502,1.74935,1.7494,256000000.0
2009-07-07 11:00:00,1.7494,1.75005,1.7491,1.74975,345000000.0
2009-07-07 11:01:00,1.74985,1.7501,1.7495,1.74985,306600000.0
2009-07-07 11:02:00,1.74985,1.7506,1.7495,1.7504,360400000.0
2009-07-07 11:03:00,1.7504,1.75045,1.7501,1.75035,279400000.0
2009-07-07 11:04:00,1.75045,1.75075,1.7502,1.75065,279600000.0
2009-07-07 11:05:00,1.7506,1.75095,1.75055,1.75085,416000000.0
2009-07-07 11:06:00,1.75075,1.75095,1.7501,1.7506,309400000.0
2009-07-07 11:07:00,1.75055,1.75065,1.7496,1.75005,343800000.0
2009-07-07 11:08:00,1.75,1.75055,1.74995,1.74995,288200000.0
2009-07-07 11:09:00,1.74995,1.7508,1.74995,1.7505,343800000.0
2009-07-07 11:10:00,1.7505,1.751,1.7501,1.7501,299400000.0
2009-07-07 11:11:00,1.7501,1.7508,1.75,1.75065,335000000.0
2009-07-07 11:12:00,1.75055,1.75075,1.7501,1.7501,382800000.0
2009-07-07 11:13:00,1.7502,1.7504,1.74985,1.7502,358600000.0
2009-07-07 11:14:00,1.75015,1.7507,1.7498,1.7507,309200000.0
2009-07-07 11:15:00,1.75075,1.7509,1.75035,1.75065,267400000.0
2009-07-07 11:16:00,1.7506,1.7506,1.7501,1.7502,195000000.0
2009-07-07 11:17:00,1.75025,1.7508,1.75025,1.7508,152400001.0
2009-07-07 11:18:00,1.7508,1.75105,1.75045,1.75105,278600000.0
2009-07-07 11:19:00,1.7511,1.75115,1.7502,1.75025,202600000.0
2009-07-07 11:20:00,1.75015,1.7509,1.74995,1.75015,259000000.0
2009-07-07 11:21:00,1.75015,1.75035,1.74955,1.7501,303200000.0
2009-07-07 11:22:00,1.7501,1.7504,1.74965,1.75005,447200000.0
2009-07-07 11:23:00,1.75,1.7515,1.74955,1.7515,381600000.0
2009-07-07 11:24:00,1.7514,1.7514,1.75055,1.7509,312000000.0
2009-07-07 11:25:00,1.75085,1.75085,1.75035,1.75065,234400000.0
2009-07-07 11:26:00,1.75065,1.75125,1.75035,1.7512,381000000.0
2009-07-07 11:27:00,1.7512,1.75135,1.7507,1.7511,206400000.0
2009-07-07 11:28:00,1.7512,1.7514,1.75105,1.7514,275000000.0
2009-07-07 11:29:00,1.7514,1.75145,1.75105,1.75145,212000000.0
2009-07-07 11:30:00,1.75145,1.7517,1.75125,1.7516,320200000.0
2009-07-07 11:31:00,1.75165,1.75185,1.75145,1.75155,337200000.0
2009-07-07 11:32:00,1.7515,1.7517,1.75145,1.7516,402800000.0
2009-07-07 11:33:00,1.7517,1.75175,1.7515,1.75155,204000000.0
2009-07-07 11:34:00,1.7515,1.7516,1.751,1.7514,258800000.0
2009-07-07 11:35:00,1.7514,1.7514,1.75085,1.751,253800000.0
2009-07-07 11:36:00,1.751,1.7511,1.75085,1.7509,199200000.0
2009-07-07 11:37:00,1.75095,1.75115,1.75075,1.7511,91600000.0
2009-07-07 11:38:00,1.75105,1.75155,1.75095,1.75145,204000000.0
2009-07-07 11:39:00,1.7514,1.75175,1.75095,1.7512,499000000.0
2009-07-07 11:40:00,1.7512,1.7512,1.7507,1.75075,332200000.0
2009-07-07 11:41:00,1.7508,1.75085,1.7507,1.75085,165400000.0
2009-07-07 11:42:00,1.7508,1.75115,1.7506,1.75115,158200000.0
2009-07-07 11:43:00,1.75115,1.75135,1.7509,1.751,249400000.0
2009-07-07 11:44:00,1.75105,1.75125,1.75085,1.75125,173200000.0
2009-07-07 11:45:00,1.7513,1.75225,1.75105,1.7517,339200000.0
2009-07-07 11:46:00,1.7517,1.75235,1.7516,1.7522,267800000.0
2009-07-07 11:47:00,1.7522,1.75245,1.75165,1.7517,422200000.0
2009-07-07 11:48:00,1.7517,1.75245,1.7514,1.7514,517800000.0
2009-07-07 11:49:00,1.7514,1.7519,1.75115,1.75115,328800000.0
2009-07-07 11:50:00,1.75115,1.7521,1.751,1.752,245199999.0
2009-07-07 11:51:00,1.75205,1.75275,1.7517,1.7525,422800000.0
2009-07-07 11:52:00,1.7524,1.7526,1.752,1.75235,379000000.0
2009-07-07 11:53:00,1.75245,1.7527,1.752,1.7527,296800000.0
2009-07-07 11:54:00,1.7527,1.75285,1.7521,1.7521,320400000.0
2009-07-07 11:55:00,1.7522,1.7525,1.752,1.7523,352400000.0
2009-07-07 11:56:00,1.75235,1.75235,1.75175,1.7519,245800000.0
2009-07-07 11:57:00,1.7519,1.7527,1.7518,1.75245,283600000.0
2009-07-07 11:58:00,1.7525,1.7528,1.7521,1.7525,267400000.0
2009-07-07 11:59:00,1.7524,1.7525,1.75215,1.75225,224600000.0
2009-07-07 12:00:00,1.75235,1.7525,1.7518,1.752,479400001.0
2009-07-07 12:01:00,1.75205,1.7523,1.75135,1.75135,352200000.0
2009-07-07 12:02:00,1.7514,1.7523,1.7513,1.75205,489800001.0
2009-07-07 12:03:00,1.75215,1.75235,1.7516,1.7518,445399999.0
2009-07-07 12:04:00,1.7519,1.75205,1.75145,1.7518,402800000.0
2009-07-07 12:05:00,1.7518,1.7528,1.7518,1.7523,333600000.0
2009-07-07 12:06:00,1.7522,1.7531,1.7522,1.7531,348800000.0
2009-07-07 12:07:00,1.7526,1.75315,1.75225,1.7524,326000000.0
2009-07-07 12:08:00,1.75245,1.7525,1.7517,1.7518,389200000.0
2009-07-07 12:09:00,1.7518,1.75195,1.7515,1.75165,318400000.0
2009-07-07 12:10:00,1.75165,1.75195,1.7514,1.75165,321600000.0
2009-07-07 12:11:00,1.7517,1.75225,1.7517,1.752,394000000.0
2009-07-07 12:12:00,1.7519,1.752,1.7516,1.75195,386400001.0
2009-07-07 12:13:00,1.75185,1.7522,1.7515,1.752,282400000.0
2009-07-07 12:14:00,1.752,1.75255,1.7518,1.75185,315600000.0
2009-07-07 12:15:00,1.75185,1.7521,1.75155,1.75185,389600000.0
2009-07-07 12:16:00,1.7518,1.75225,1.75165,1.75225,185800000.0
2009-07-07 12:17:00,1.7522,1.75235,1.7521,1.75225,275000000.0
2009-07-07 12:18:00,1.7522,1.7522,1.7515,1.75165,480000011.0
2009-07-07 12:19:00,1.75165,1.752,1.75165,1.7517,842200008.0
2009-07-07 12:20:00,1.7517,1.75205,1.75165,1.7517,797200002.0
2009-07-07 12:21:00,1.75165,1.75185,1.75165,1.75175,2113600011.0
2009-07-07 12:22:00,1.75175,1.75175,1.75105,1.75145,1586900015.0
2009-07-07 12:23:00,1.75155,1.75165,1.75105,1.7516,523000000.0
2009-07-07 12:24:00,1.7513,1.75195,1.7513,1.75185,265200000.0
2009-07-07 12:25:00,1.7519,1.75195,1.75135,1.75165,194600000.0
2009-07-07 12:26:00,1.7516,1.75165,1.75135,1.75135,243400000.0
2009-07-07 12:27:00,1.75135,1.7516,1.75135,1.75145,69000000.0
2009-07-07 12:28:00,1.75145,1.75145,1.7509,1.75145,99600000.0
2009-07-07 12:29:00,1.75145,1.7515,1.75105,1.7511,199400000.0
2009-07-07 12:30:00,1.7511,1.75165,1.751,1.75135,411199999.0
2009-07-07 12:31:00,1.75145,1.75205,1.7514,1.7517,334400000.0
2009-07-07 12:32:00,1.7517,1.75215,1.7515,1.7521,364800000.0
2009-07-07 12:33:00,1.75205,1.7523,1.7515,1.7522,201000000.0
2009-07-07 12:34:00,1.75235,1.75245,1.75175,1.7519,209200000.0
2009-07-07 12:35:00,1.75195,1.75215,1.7516,1.7518,330400000.0
2009-07-07 12:36:00,1.75185,1.7521,1.75135,1.75185,382200000.0
2009-07-07 12:37:00,1.75185,1.75195,1.7515,1.75155,217000000.0
2009-07-07 12:38:00,1.75175,1.7521,1.7515,1.75195,137200000.0
2009-07-07 12:39:00,1.75195,1.75235,1.75185,1.752,167400000.0
2009-07-07 12:40:00,1.752,1.75225,1.75145,1.75165,325200000.0
2009-07-07 12:41:00,1.75165,1.75195,1.75165,1.75195,87400000.0
2009-07-07 12:42:00,1.75195,1.752,1.7517,1.7518,306400000.0
2009-07-07 12:43:00,1.75215,1.75245,1.75205,1.7522,275000000.0
2009-07-07 12:44:00,1.752,1.75235,1.7519,1.7523,354800000.0
2009-07-07 12:45:00,1.7523,1.7525,1.7522,1.7525,278400000.0
2009-07-07 12:46:00,1.7525,1.75285,1.75235,1.7528,306800000.0
2009-07-07 12:47:00,1.75275,1.7531,1.7524,1.7531,242000000.0
2009-07-07 12:48:00,1.7531,1.75315,1.75175,1.7521,368200000.0
2009-07-07 12:49:00,1.75205,1.75225,1.75175,1.75195,461000001.0
2009-07-07 12:50:00,1.7518,1.75205,1.75145,1.7515,359400000.0
2009-07-07 12:51:00,1.7515,1.75185,1.7513,1.7515,393200000.0
2009-07-07 12:52:00,1.7515,1.7518,1.75125,1.75125,291000000.0
2009-07-07 12:53:00,1.7513,1.75175,1.7513,1.75155,364900000.0
2009-07-07 12:54:00,1.7517,1.75195,1.75105,1.7511,251400000.0
2009-07-07 12:55:00,1.7512,1.75135,1.75095,1.7512,299400000.0
2009-07-07 12:56:00,1.7512,1.75175,1.75105,1.75135,465000000.0
2009-07-07 12:57:00,1.75135,1.7518,1.7511,1.7514,408000000.0
2009-07-07 12:58:00,1.7515,1.75185,1.7514,1.75145,226400000.0
2009-07-07 12:59:00,1.75165,1.7519,1.7513,1.75185,301200000.0
2009-07-07 13:00:00,1.7518,1.7519,1.7513,1.75165,490599999.0
2009-07-07 13:01:00,1.75165,1.75225,1.7504,1.751,582000000.0
2009-07-07 13:02:00,1.75095,1.7518,1.7507,1.75115,393200000.0
2009-07-07 13:03:00,1.7512,1.7516,1.75095,1.75135,344400000.0
2009-07-07 13:04:00,1.75125,1.7517,1.75025,1.75055,347400000.0
2009-07-07 13:05:00,1.7506,1.7506,1.7496,1.7497,364800000.0
2009-07-07 13:06:00,1.7497,1.7501,1.74895,1.74895,369200001.0
2009-07-07 13:07:00,1.74895,1.74925,1.74835,1.74905,415000000.0
2009-07-07 13:08:00,1.7491,1.74945,1.74895,1.74905,261200000.0
2009-07-07 13:09:00,1.74905,1.74945,1.74895,1.74935,198600000.0
2009-07-07 13:10:00,1.74935,1.7496,1.7491,1.74945,212200000.0
2009-07-07 13:11:00,1.74965,1.75015,1.7495,1.74975,257600000.0
2009-07-07 13:12:00,1.7497,1.7501,1.7496,1.7498,378000000.0
2009-07-07 13:13:00,1.74995,1.74995,1.74955,1.7497,251800000.0
2009-07-07 13:14:00,1.74985,1.7501,1.7495,1.74985,305800000.0
2009-07-07 13:15:00,1.74985,1.74995,1.74825,1.74835,397800000.0
2009-07-07 13:16:00,1.7483,1.7483,1.74605,1.7473,345600000.0
2009-07-07 13:17:00,1.7473,1.7473,1.74625,1.7465,418400000.0
2009-07-07 13:18:00,1.7464,1.7472,1.7463,1.74685,386200001.0
2009-07-07 13:19:00,1.74685,1.74755,1.7468,1.74755,405800000.0
2009-07-07 13:20:00,1.74755,1.7478,1.7473,1.74765,328600000.0
2009-07-07 13:21:00,1.74785,1.74795,1.7477,1.7479,228400000.0
2009-07-07 13:22:00,1.7478,1.748,1.7475,1.74775,166200000.0
2009-07-07 13:23:00,1.74755,1.74835,1.7475,1.74825,239800000.0
2009-07-07 13:24:00,1.7483,1.7484,1.7478,1.74825,246000000.0
2009-07-07 13:25:00,1.74835,1.74835,1.7477,1.748,325800000.0
2009-07-07 13:26:00,1.74795,1.7487,1.74795,1.7486,160200000.0
2009-07-07 13:27:00,1.7486,1.7488,1.7484,1.7488,148600000.0
2009-07-07 13:28:00,1.7488,1.74885,1.7486,1.7488,191200000.0
2009-07-07 13:29:00,1.7488,1.74895,1.74815,1.74855,322200000.0
2009-07-07 13:30:00,1.7487,1.7488,1.74835,1.74845,434400000.0
2009-07-07 13:31:00,1.7484,1.74885,1.7482,1.7485,277000000.0
2009-07-07 13:32:00,1.7485,1.74895,1.7477,1.7477,283000000.0
2009-07-07 13:33:00,1.7477,1.748,1.74765,1.74795,250000000.0
2009-07-07 13:34:00,1.7479,1.7479,1.74745,1.7477,224200000.0
2009-07-07 13:35:00,1.7476,1.74855,1.7474,1.74805,313800000.0
2009-07-07 13:36:00,1.74825,1.74865,1.74745,1.7476,383600000.0
2009-07-07 13:37:00,1.7476,1.7476,1.74685,1.74745,393400000.0
2009-07-07 13:38:00,1.7476,1.7481,1.7472,1.74725,525800000.0
2009-07-07 13:39:00,1.7472,1.74765,1.747,1.74745,282000000.0
2009-07-07 13:40:00,1.74745,1.74825,1.7474,1.74805,427600000.0
2009-07-07 13:41:00,1.74815,1.7488,1.74805,1.74865,313800000.0
2009-07-07 13:42:00,1.74865,1.749,1.7486,1.74875,548000000.0
2009-07-07 13:43:00,1.7487,1.749,1.74865,1.7488,446800000.0
2009-07-07 13:44:00,1.7488,1.7489,1.74835,1.74865,187000000.0
2009-07-07 13:45:00,1.74875,1.7491,1.7487,1.7488,352400000.0
2009-07-07 13:46:00,1.74875,1.7494,1.7485,1.74935,343800000.0
2009-07-07 13:47:00,1.74915,1.74925,1.7486,1.7487,307400000.0
2009-07-07 13:48:00,1.74865,1.74925,1.7486,1.7487,247200000.0
2009-07-07 13:49:00,1.7487,1.74915,1.7484,1.74915,348400000.0
2009-07-07 13:50:00,1.74915,1.74925,1.7486,1.7487,244600000.0
2009-07-07 13:51:00,1.7487,1.74905,1.7485,1.7485,291400000.0
2009-07-07 13:52:00,1.7485,1.74865,1.74835,1.74835,290200000.0
2009-07-07 13:53:00,1.7485,1.7486,1.74825,1.7483,304400000.0
2009-07-07 13:54:00,1.7483,1.74865,1.7483,1.74845,191400000.0
2009-07-07 13:55:00,1.7485,1.7487,1.7483,1.7484,267600000.0
2009-07-07 13:56:00,1.7484,1.74865,1.74815,1.7484,206000000.0
2009-07-07 13:57:00,1.7484,1.74865,1.7483,1.74855,150800000.0
2009-07-07 13:58:00,1.74845,1.74875,1.74845,1.7487,119800000.0
2009-07-07 13:59:00,1.7487,1.74935,1.74865,1.749,232200000.0
2009-07-07 14:00:00,1.74885,1.74975,1.7488,1.74895,342800000.0
2009-07-07 14:01:00,1.74905,1.7493,1.7488,1.749,222200000.0
2009-07-07 14:02:00,1.74905,1.74905,1.74845,1.74855,282600000.0
2009-07-07 14:03:00,1.74855,1.74865,1.74825,1.74865,410200000.0
2009-07-07 14:04:00,1.74845,1.7488,1.74825,1.7483,246200000.0
2009-07-07 14:05:00,1.74825,1.74845,1.74755,1.74765,353200000.0
2009-07-07 14:06:00,1.74765,1.7484,1.74725,1.7484,211600000.0
2009-07-07 14:07:00,1.7484,1.74845,1.74775,1.7484,217000000.0
2009-07-07 14:08:00,1.7484,1.74855,1.74795,1.748,257400000.0
2009-07-07 14:09:00,1.74805,1.7481,1.74765,1.7479,238800000.0
2009-07-07 14:10:00,1.7479,1.7487,1.7479,1.7486,300800000.0
2009-07-07 14:11:00,1.74865,1.74885,1.748,1.74835,364200000.0
2009-07-07 14:12:00,1.74835,1.74835,1.7481,1.74835,226400000.0
2009-07-07 14:13:00,1.74835,1.74865,1.7481,1.74825,195400000.0
2009-07-07 14:14:00,1.74825,1.74835,1.748,1.7483,273200000.0
2009-07-07 14:15:00,1.74825,1.74855,1.74805,1.74845,465200000.0
2009-07-07 14:16:00,1.7485,1.74855,1.7481,1.7482,422400000.0
2009-07-07 14:17:00,1.748,1.7481,1.74765,1.74775,206800000.0
2009-07-07 14:18:00,1.74765,1.74795,1.74755,1.7478,274000001.0
2009-07-07 14:19:00,1.74785,1.74815,1.74785,1.74805,237800000.0
2009-07-07 14:20:00,1.748,1.74815,1.7473,1.74765,310800000.0
2009-07-07 14:21:00,1.74765,1.74805,1.74755,1.7476,263800000.0
2009-07-07 14:22:00,1.7477,1.74775,1.7475,1.74755,317800000.0
2009-07-07 14:23:00,1.7475,1.74875,1.7475,1.74825,329200000.0
2009-07-07 14:24:00,1.7482,1.74835,1.748,1.748,306400000.0
2009-07-07 14:25:00,1.74805,1.7484,1.7478,1.7484,275800000.0
2009-07-07 14:26:00,1.74825,1.74915,1.7481,1.74875,212200000.0
2009-07-07 14:27:00,1.74875,1.7491,1.7486,1.74895,189800000.0
2009-07-07 14:28:00,1.74895,1.74945,1.74895,1.74915,150000000.0
2009-07-07 14:29:00,1.7493,1.74995,1.7493,1.74955,105500000.0
2009-07-07 14:30:00,1.7494,1.74955,1.74885,1.749,396999999.0
2009-07-07 14:31:00,1.74895,1.749,1.7484,1.74845,396200000.0
2009-07-07 14:32:00,1.7486,1.74895,1.74845,1.74845,303800000.0
2009-07-07 14:33:00,1.74855,1.74865,1.74815,1.74815,198200000.0
2009-07-07 14:34:00,1.74825,1.7486,1.74815,1.7483,366600000.0
2009-07-07 14:35:00,1.7483,1.7486,1.7482,1.74855,153600000.0
2009-07-07 14:36:00,1.7485,1.74865,1.74735,1.7477,429800000.0
2009-07-07 14:37:00,1.74765,1.7478,1.74735,1.7477,394199999.0
2009-07-07 14:38:00,1.7477,1.74785,1.74725,1.7474,300800000.0
2009-07-07 14:39:00,1.7474,1.7475,1.74675,1.7468,429600000.0
2009-07-07 14:40:00,1.7468,1.74755,1.7467,1.7474,268600000.0
2009-07-07 14:41:00,1.7473,1.7474,1.74675,1.7469,335800000.0
2009-07-07 14:42:00,1.74705,1.74735,1.7469,1.74705,220600000.0
2009-07-07 14:43:00,1.74695,1.7476,1.74695,1.74745,241000000.0
2009-07-07 14:44:00,1.7475,1.7475,1.7471,1.7472,68000000.0
2009-07-07 14:45:00,1.74725,1.74735,1.74695,1.7471,287400000.0
2009-07-07 14:46:00,1.74735,1.7475,1.7469,1.74715,98400000.0
2009-07-07 14:47:00,1.74715,1.74755,1.74705,1.74755,241400000.0
2009-07-07 14:48:00,1.74755,1.7477,1.74715,1.7474,177000000.0
2009-07-07 14:49:00,1.7473,1.74765,1.7472,1.74755,234200000.0
2009-07-07 14:50:00,1.7475,1.7475,1.7471,1.7471,260600000.0
2009-07-07 14:51:00,1.7471,1.7475,1.74705,1.7473,229200000.0
2009-07-07 14:52:00,1.7473,1.7476,1.74725,1.7473,214400000.0
2009-07-07 14:53:00,1.7473,1.7474,1.7468,1.74685,298000000.0
2009-07-07 14:54:00,1.74685,1.74725,1.7468,1.74705,300800001.0
2009-07-07 14:55:00,1.74705,1.74715,1.7467,1.747,180800000.0
2009-07-07 14:56:00,1.74705,1.74765,1.74685,1.74765,209800000.0
2009-07-07 14:57:00,1.74775,1.74835,1.74765,1.74825,302800000.0
2009-07-07 14:58:00,1.7482,1.7499,1.748,1.7496,423000000.0
2009-07-07 14:59:00,1.74955,1.7498,1.74895,1.7492,395800000.0
2009-07-07 15:00:00,1.7491,1.7493,1.7487,1.7492,375800000.0
2009-07-07 15:01:00,1.7492,1.7496,1.7489,1.74935,277800000.0
2009-07-07 15:02:00,1.7493,1.75005,1.74925,1.74975,358800000.0
2009-07-07 15:03:00,1.74985,1.74985,1.74955,1.74975,271600000.0
2009-07-07 15:04:00,1.74985,1.75015,1.74975,1.75,387000000.0
2009-07-07 15:05:00,1.7499,1.7502,1.7496,1.7498,523200000.0
2009-07-07 15:06:00,1.7498,1.7504,1.74955,1.7496,543800000.0
2009-07-07 15:07:00,1.74975,1.75005,1.74925,1.74925,356400000.0
2009-07-07 15:08:00,1.74925,1.74965,1.74925,1.74945,492800000.0
2009-07-07 15:09:00,1.74945,1.7497,1.74935,1.7496,260600000.0
2009-07-07 15:10:00,1.7495,1.74965,1.74895,1.749,521400000.0
2009-07-07 15:11:00,1.74895,1.7498,1.74895,1.7497,245000000.0
2009-07-07 15:12:00,1.74975,1.7499,1.74935,1.74965,324800000.0
2009-07-07 15:13:00,1.7498,1.74985,1.74895,1.74895,303200000.0
2009-07-07 15:14:00,1.74895,1.74925,1.74895,1.7491,237399999.0
2009-07-07 15:15:00,1.7491,1.74915,1.74865,1.74865,348800000.0
2009-07-07 15:16:00,1.7488,1.7489,1.7486,1.7486,153400000.0
2009-07-07 15:17:00,1.74855,1.7498,1.7485,1.7498,308000000.0
2009-07-07 15:18:00,1.7499,1.75065,1.7497,1.7506,274000000.0
2009-07-07 15:19:00,1.7507,1.7509,1.75035,1.7505,378600000.0
2009-07-07 15:20:00,1.7506,1.75085,1.7499,1.7501,395800000.0
2009-07-07 15:21:00,1.75015,1.75025,1.74955,1.74965,441000000.0
2009-07-07 15:22:00,1.74975,1.75015,1.74965,1.75005,247000000.0
2009-07-07 15:23:00,1.75,1.75055,1.7498,1.7501,441200001.0
2009-07-07 15:24:00,1.7502,1.75055,1.74985,1.75025,559200002.0
2009-07-07 15:25:00,1.75025,1.75025,1.74935,1.74945,308200000.0
2009-07-07 15:26:00,1.74945,1.74975,1.7493,1.7495,402600000.0
2009-07-07 15:27:00,1.7496,1.74985,1.7493,1.74975,434400000.0
2009-07-07 15:28:00,1.7496,1.74975,1.74935,1.74975,301800000.0
2009-07-07 15:29:00,1.74975,1.75015,1.74925,1.7495,516800000.0
2009-07-07 15:30:00,1.7495,1.7498,1.74925,1.7493,408800000.0
2009-07-07 15:31:00,1.74935,1.74995,1.74925,1.74985,443600000.0
2009-07-07 15:32:00,1.74985,1.75005,1.74925,1.74925,486200000.0
2009-07-07 15:33:00,1.7493,1.74935,1.74885,1.7491,596200000.0
2009-07-07 15:34:00,1.7491,1.75005,1.7489,1.74995,559000000.0
2009-07-07 15:35:00,1.74995,1.7507,1.74975,1.74985,511400000.0
2009-07-07 15:36:00,1.74995,1.75045,1.74965,1.75005,562800001.0
2009-07-07 15:37:00,1.7499,1.7502,1.7491,1.7497,569800000.0
2009-07-07 15:38:00,1.7497,1.7508,1.7497,1.7508,553000000.0
2009-07-07 15:39:00,1.75085,1.75125,1.7506,1.7509,528400000.0
2009-07-07 15:40:00,1.75085,1.7514,1.7503,1.75045,566800000.0
2009-07-07 15:41:00,1.7504,1.75095,1.75025,1.7508,563400000.0
2009-07-07 15:42:00,1.7506,1.7514,1.75055,1.75125,427800000.0
2009-07-07 15:43:00,1.75125,1.75165,1.75085,1.7512,459400000.0
2009-07-07 15:44:00,1.75115,1.75185,1.75095,1.7518,383000000.0
2009-07-07 15:45:00,1.7518,1.75205,1.7514,1.75195,304200000.0
2009-07-07 15:46:00,1.75195,1.75205,1.75095,1.75145,448200000.0
2009-07-07 15:47:00,1.7515,1.7521,1.7513,1.75175,400400000.0
2009-07-07 15:48:00,1.75185,1.75225,1.75105,1.75105,540599999.0
2009-07-07 15:49:00,1.75105,1.7514,1.7506,1.75115,486000001.0
2009-07-07 15:50:00,1.75115,1.75115,1.7497,1.75,695200001.0
2009-07-07 15:51:00,1.75,1.7506,1.74975,1.7506,341600000.0
2009-07-07 15:52:00,1.75065,1.7508,1.75,1.7506,321400000.0
2009-07-07 15:53:00,1.75055,1.75075,1.7498,1.75075,402400000.0
2009-07-07 15:54:00,1.7506,1.75065,1.74945,1.7499,372600000.0
2009-07-07 15:55:00,1.75,1.7511,1.75,1.75105,432000000.0
2009-07-07 15:56:00,1.7512,1.75125,1.7504,1.75045,648600000.0
2009-07-07 15:57:00,1.7503,1.7507,1.75,1.75,589000000.0
2009-07-07 15:58:00,1.7502,1.7506,1.7499,1.75035,417600000.0
2009-07-07 15:59:00,1.75035,1.75085,1.75025,1.75025,442800000.0
2009-07-07 16:00:00,1.75025,1.7511,1.75025,1.75085,555200000.0
2009-07-07 16:01:00,1.75085,1.752,1.75085,1.7518,671600000.0
2009-07-07 16:02:00,1.7517,1.7521,1.7516,1.7517,444000000.0
2009-07-07 16:03:00,1.7516,1.7518,1.75125,1.7516,605999999.0
2009-07-07 16:04:00,1.75155,1.75155,1.7507,1.75075,511400000.0
2009-07-07 16:05:00,1.75075,1.7516,1.75075,1.7514,454400001.0
2009-07-07 16:06:00,1.7513,1.75165,1.7512,1.75135,237200000.0
2009-07-07 16:07:00,1.7513,1.75195,1.7512,1.7514,450800000.0
2009-07-07 16:08:00,1.7514,1.7515,1.7508,1.75115,532400001.0
2009-07-07 16:09:00,1.75115,1.7514,1.7506,1.75135,445200000.0
2009-07-07 16:10:00,1.75135,1.7518,1.75105,1.7516,495800000.0
2009-07-07 16:11:00,1.75155,1.7517,1.75085,1.7513,668200002.0
2009-07-07 16:12:00,1.75125,1.75235,1.75125,1.7521,505800000.0
2009-07-07 16:13:00,1.75215,1.75245,1.75185,1.75235,559000000.0
2009-07-07 16:14:00,1.75235,1.75235,1.7513,1.75165,630400000.0
2009-07-07 16:15:00,1.75165,1.75245,1.7515,1.7523,708800002.0
2009-07-07 16:16:00,1.7523,1.7523,1.7507,1.751,673400000.0
2009-07-07 16:17:00,1.751,1.7515,1.75085,1.75125,586400000.0
2009-07-07 16:18:00,1.75125,1.75135,1.7511,1.75125,459600000.0
2009-07-07 16:19:00,1.7513,1.7513,1.75025,1.75025,695599999.0
2009-07-07 16:20:00,1.75025,1.7508,1.75015,1.7504,575800002.0
2009-07-07 16:21:00,1.7504,1.75055,1.75005,1.75015,373000000.0
2009-07-07 16:22:00,1.75015,1.75025,1.74955,1.74995,481400000.0
2009-07-07 16:23:00,1.7499,1.75035,1.7496,1.7498,338800000.0
2009-07-07 16:24:00,1.74985,1.75035,1.7497,1.7502,402600000.0
2009-07-07 16:25:00,1.7502,1.75045,1.7497,1.7502,475800000.0
2009-07-07 16:26:00,1.7502,1.7503,1.74985,1.7501,545000000.0
2009-07-07 16:27:00,1.75005,1.75015,1.7495,1.74985,334800000.0
2009-07-07 16:28:00,1.74985,1.7501,1.74965,1.74985,415800000.0
2009-07-07 16:29:00,1.7499,1.7502,1.7496,1.74985,611600000.0
2009-07-07 16:30:00,1.7499,1.7504,1.74985,1.75015,347400000.0
2009-07-07 16:31:00,1.7503,1.7508,1.75005,1.7506,415200000.0
2009-07-07 16:32:00,1.75055,1.7508,1.75025,1.7504,335200000.0
2009-07-07 16:33:00,1.75035,1.7505,1.7499,1.7503,330800000.0
2009-07-07 16:34:00,1.7504,1.75095,1.7502,1.75085,385400000.0
2009-07-07 16:35:00,1.7509,1.7512,1.75015,1.75035,250400000.0
2009-07-07 16:36:00,1.7505,1.75105,1.7501,1.75065,401400000.0
2009-07-07 16:37:00,1.75065,1.75145,1.75065,1.7508,379000000.0
2009-07-07 16:38:00,1.7508,1.75145,1.75075,1.75075,457800000.0
2009-07-07 16:39:00,1.7509,1.752,1.7508,1.75175,482000000.0
2009-07-07 16:40:00,1.7519,1.75205,1.75155,1.75185,260800000.0
2009-07-07 16:41:00,1.75195,1.75195,1.7513,1.7513,326800000.0
2009-07-07 16:42:00,1.7514,1.75155,1.7509,1.7512,277400000.0
2009-07-07 16:43:00,1.7511,1.7512,1.7506,1.75075,446400000.0
2009-07-07 16:44:00,1.75075,1.75085,1.75025,1.7507,356200000.0
2009-07-07 16:45:00,1.7507,1.751,1.75045,1.7505,296200000.0
2009-07-07 16:46:00,1.75095,1.75105,1.75065,1.75105,273800000.0
2009-07-07 16:47:00,1.75095,1.75155,1.7507,1.7513,349000000.0
2009-07-07 16:48:00,1.75135,1.75175,1.7506,1.7507,414600000.0
2009-07-07 16:49:00,1.7507,1.75125,1.75045,1.7512,531399999.0
2009-07-07 16:50:00,1.7512,1.75175,1.751,1.7512,618200000.0
2009-07-07 16:51:00,1.7512,1.7519,1.75095,1.7517,494400000.0
2009-07-07 16:52:00,1.7516,1.75175,1.7511,1.75145,720599999.0
2009-07-07 16:53:00,1.7516,1.75165,1.75115,1.7513,650600000.0
2009-07-07 16:54:00,1.7512,1.7516,1.7511,1.7515,513600001.0
2009-07-07 16:55:00,1.75145,1.752,1.75135,1.75185,627400000.0
2009-07-07 16:56:00,1.7518,1.75305,1.7517,1.75295,750400000.0
2009-07-07 16:57:00,1.7529,1.75295,1.75195,1.752,423000000.0
2009-07-07 16:58:00,1.75205,1.75265,1.752,1.7524,342600000.0
2009-07-07 16:59:00,1.7523,1.7524,1.75115,1.7513,329800000.0
2009-07-07 17:00:00,1.75115,1.7519,1.75115,1.7517,567000000.0
2009-07-07 17:01:00,1.7517,1.75175,1.751,1.7515,486000000.0
2009-07-07 17:02:00,1.7515,1.75155,1.7507,1.75095,468000000.0
2009-07-07 17:03:00,1.75085,1.7512,1.7504,1.7508,410600001.0
2009-07-07 17:04:00,1.75085,1.751,1.75025,1.75065,431200000.0
2009-07-07 17:05:00,1.7507,1.75095,1.7505,1.75095,289400001.0
2009-07-07 17:06:00,1.7508,1.75095,1.7507,1.7509,124800000.0
2009-07-07 17:07:00,1.7509,1.751,1.7504,1.7505,226000000.0
2009-07-07 17:08:00,1.75045,1.75065,1.74985,1.75,388800000.0
2009-07-07 17:09:00,1.75,1.75015,1.74995,1.75015,171000000.0
2009-07-07 17:10:00,1.75015,1.75035,1.74995,1.7502,248800000.0
2009-07-07 17:11:00,1.7502,1.75045,1.74975,1.75015,382400000.0
2009-07-07 17:12:00,1.75015,1.75065,1.7499,1.75055,270000000.0
2009-07-07 17:13:00,1.75055,1.751,1.7502,1.75085,271200000.0
2009-07-07 17:14:00,1.75095,1.75115,1.7506,1.75065,316800000.0
2009-07-07 17:15:00,1.7506,1.75115,1.7506,1.75075,276000000.0
2009-07-07 17:16:00,1.7509,1.751,1.7506,1.751,265600000.0
2009-07-07 17:17:00,1.75105,1.75105,1.7502,1.7506,307800000.0
2009-07-07 17:18:00,1.7505,1.7512,1.75045,1.75085,255000000.0
2009-07-07 17:19:00,1.7507,1.75115,1.7505,1.75105,366400000.0
2009-07-07 17:20:00,1.75105,1.7512,1.75065,1.75095,419800000.0
2009-07-07 17:21:00,1.75095,1.7511,1.7507,1.7509,539800000.0
2009-07-07 17:22:00,1.75095,1.75145,1.75075,1.75135,780000001.0
2009-07-07 17:23:00,1.75135,1.75185,1.7512,1.75135,445000000.0
2009-07-07 17:24:00,1.7514,1.75185,1.7513,1.7515,429600000.0
2009-07-07 17:25:00,1.7515,1.75155,1.75085,1.7511,399000000.0
2009-07-07 17:26:00,1.7512,1.7512,1.7507,1.75095,519200001.0
2009-07-07 17:27:00,1.75085,1.7513,1.75085,1.75085,245000000.0
2009-07-07 17:28:00,1.75085,1.75175,1.75085,1.75155,221400000.0
2009-07-07 17:29:00,1.75145,1.75235,1.7514,1.7523,630400000.0
2009-07-07 17:30:00,1.7523,1.7525,1.7509,1.7509,555400000.0
2009-07-07 17:31:00,1.7509,1.7513,1.7507,1.7509,481800000.0
2009-07-07 17:32:00,1.7509,1.7514,1.75085,1.7511,341800000.0
2009-07-07 17:33:00,1.75115,1.7516,1.75075,1.751,454800000.0
2009-07-07 17:34:00,1.75115,1.75135,1.7506,1.75125,440600000.0
2009-07-07 17:35:00,1.75135,1.75135,1.75075,1.75125,277400000.0
2009-07-07 17:36:00,1.75125,1.7514,1.7507,1.75085,415800000.0
2009-07-07 17:37:00,1.7508,1.75085,1.7503,1.7508,343600000.0
2009-07-07 17:38:00,1.751,1.7519,1.75095,1.7519,464800000.0
2009-07-07 17:39:00,1.7519,1.75285,1.75185,1.75265,598800000.0
2009-07-07 17:40:00,1.75265,1.75285,1.7522,1.7525,617800001.0
2009-07-07 17:41:00,1.7525,1.75265,1.75215,1.7522,428000000.0
2009-07-07 17:42:00,1.75245,1.7533,1.7522,1.7532,492800000.0
2009-07-07 17:43:00,1.7532,1.7541,1.75255,1.75405,489599999.0
2009-07-07 17:44:00,1.75405,1.75415,1.7533,1.75335,488800001.0
2009-07-07 17:45:00,1.75335,1.7536,1.75255,1.75295,429200000.0
2009-07-07 17:46:00,1.75295,1.75295,1.7522,1.75275,378200000.0
2009-07-07 17:47:00,1.7527,1.7533,1.7527,1.75295,324400000.0
2009-07-07 17:48:00,1.75295,1.7531,1.75285,1.753,263400000.0
2009-07-07 17:49:00,1.75315,1.75415,1.7529,1.75395,522200000.0
2009-07-07 17:50:00,1.7541,1.75425,1.75315,1.7532,493600000.0
2009-07-07 17:51:00,1.75315,1.75375,1.75315,1.75365,332800000.0
2009-07-07 17:52:00,1.7536,1.75415,1.75345,1.75405,567400001.0
2009-07-07 17:53:00,1.75395,1.75405,1.75355,1.75375,444800000.0
2009-07-07 17:54:00,1.7538,1.75385,1.7536,1.7537,269000000.0
2009-07-07 17:55:00,1.7538,1.7538,1.7534,1.7537,356600000.0
2009-07-07 17:56:00,1.75355,1.7539,1.7533,1.7537,261000000.0
2009-07-07 17:57:00,1.75365,1.75375,1.75315,1.7536,255800000.0
2009-07-07 17:58:00,1.75355,1.7542,1.7535,1.7539,237000000.0
2009-07-07 17:59:00,1.7538,1.754,1.7535,1.75385,590700001.0
2009-07-07 18:00:00,1.75385,1.75385,1.75345,1.75375,367600000.0
2009-07-07 18:01:00,1.75385,1.7541,1.7535,1.7538,205800000.0
2009-07-07 18:02:00,1.7538,1.75455,1.7538,1.754,241400000.0
2009-07-07 18:03:00,1.7541,1.7541,1.75365,1.75395,241600000.0
2009-07-07 18:04:00,1.754,1.754,1.75305,1.75305,313400000.0
2009-07-07 18:05:00,1.75305,1.75325,1.7527,1.7529,316200000.0
2009-07-07 18:06:00,1.7528,1.7532,1.7528,1.7529,208000000.0
2009-07-07 18:07:00,1.7529,1.75335,1.7526,1.7533,386200000.0
2009-07-07 18:08:00,1.75335,1.75355,1.75295,1.75335,300800000.0
2009-07-07 18:09:00,1.75335,1.7536,1.75275,1.75275,271400000.0
2009-07-07 18:10:00,1.75275,1.7529,1.75245,1.75245,357000000.0
2009-07-07 18:11:00,1.75245,1.7529,1.75245,1.7527,160400000.0
2009-07-07 18:12:00,1.7527,1.7529,1.7525,1.7527,144600000.0
2009-07-07 18:13:00,1.7527,1.75285,1.7524,1.7526,164800000.0
2009-07-07 18:14:00,1.75285,1.7529,1.75265,1.75285,88400000.0
2009-07-07 18:15:00,1.7529,1.7534,1.7527,1.75295,247600000.0
2009-07-07 18:16:00,1.7531,1.7533,1.7527,1.75305,348600000.0
2009-07-07 18:17:00,1.75305,1.7533,1.753,1.753,228800000.0
2009-07-07 18:18:00,1.753,1.75325,1.7527,1.7529,215800000.0
2009-07-07 18:19:00,1.7527,1.75315,1.75265,1.753,235800000.0
2009-07-07 18:20:00,1.753,1.7533,1.75275,1.7528,235800000.0
2009-07-07 18:21:00,1.7529,1.7538,1.75265,1.7535,221800000.0
2009-07-07 18:22:00,1.7535,1.75375,1.7534,1.75355,164400000.0
2009-07-07 18:23:00,1.75345,1.7537,1.75315,1.75335,166800000.0
2009-07-07 18:24:00,1.75325,1.7535,1.75305,1.75325,238000000.0
2009-07-07 18:25:00,1.75325,1.7535,1.753,1.7533,231400000.0
2009-07-07 18:26:00,1.7533,1.7548,1.75325,1.75445,325400000.0
2009-07-07 18:27:00,1.75435,1.7548,1.75395,1.75435,493200000.0
2009-07-07 18:28:00,1.7544,1.75475,1.75415,1.7546,173800000.0
2009-07-07 18:29:00,1.7546,1.75535,1.75455,1.75495,204600000.0
2009-07-07 18:30:00,1.75525,1.75525,1.75455,1.75455,233400000.0
2009-07-07 18:31:00,1.7547,1.7548,1.7544,1.75465,303800000.0
2009-07-07 18:32:00,1.75465,1.75495,1.754,1.75425,173400000.0
2009-07-07 18:33:00,1.75425,1.75495,1.7542,1.75485,340000000.0
2009-07-07 18:34:00,1.7549,1.75575,1.75465,1.75535,303000000.0
2009-07-07 18:35:00,1.75525,1.75575,1.7551,1.75525,349600000.0
2009-07-07 18:36:00,1.75525,1.756,1.7552,1.7558,157200000.0
2009-07-07 18:37:00,1.7558,1.75605,1.75535,1.756,310000000.0
2009-07-07 18:38:00,1.756,1.756,1.7551,1.7554,249800000.0
2009-07-07 18:39:00,1.7555,1.7558,1.75545,1.75565,299400000.0
2009-07-07 18:40:00,1.7557,1.75625,1.7552,1.75535,407800000.0
2009-07-07 18:41:00,1.7554,1.75615,1.75515,1.75615,348800000.0
2009-07-07 18:42:00,1.75625,1.75645,1.7554,1.75625,370800000.0
2009-07-07 18:43:00,1.756,1.7566,1.75565,1.756,316800000.0
2009-07-07 18:44:00,1.75585,1.7561,1.75475,1.7549,344800000.0
2009-07-07 18:45:00,1.75505,1.7554,1.75445,1.75485,567200000.0
2009-07-07 18:46:00,1.75495,1.7551,1.75435,1.75455,235600000.0
2009-07-07 18:47:00,1.75435,1.7546,1.7542,1.7544,229600000.0
2009-07-07 18:48:00,1.7544,1.7547,1.75415,1.75435,372600000.0
2009-07-07 18:49:00,1.7544,1.7544,1.7541,1.7543,104000000.0
2009-07-07 18:50:00,1.75445,1.7545,1.7536,1.75375,239200000.0
2009-07-07 18:51:00,1.7537,1.75405,1.75355,1.75385,351400000.0
2009-07-07 18:52:00,1.7538,1.75385,1.75375,1.75385,144200000.0
2009-07-07 18:53:00,1.7538,1.7539,1.7538,1.75385,55400000.0
2009-07-07 18:54:00,1.75395,1.754,1.7533,1.75355,230000000.0
2009-07-07 18:55:00,1.75365,1.75375,1.7532,1.75325,238000000.0
2009-07-07 18:56:00,1.75325,1.75345,1.7528,1.75315,264200000.0
2009-07-07 18:57:00,1.75335,1.75405,1.7532,1.754,223800000.0
2009-07-07 18:58:00,1.754,1.75465,1.7537,1.7544,182800000.0
2009-07-07 18:59:00,1.7543,1.75445,1.754,1.75445,72600000.0
2009-07-07 19:00:00,1.7544,1.75485,1.7541,1.75485,202000000.0
2009-07-07 19:01:00,1.75485,1.75545,1.75455,1.75495,224800000.0
2009-07-07 19:02:00,1.75495,1.7552,1.7548,1.75495,249800000.0
2009-07-07 19:03:00,1.75495,1.75515,1.7548,1.7548,207000000.0
2009-07-07 19:04:00,1.75475,1.7549,1.75445,1.75465,168800000.0
2009-07-07 19:05:00,1.75465,1.7552,1.7546,1.7551,115600000.0
2009-07-07 19:06:00,1.755,1.755,1.75455,1.75465,181000000.0
2009-07-07 19:07:00,1.75465,1.7549,1.7546,1.7549,116400000.0
2009-07-07 19:08:00,1.75485,1.75505,1.75385,1.75445,292400000.0
2009-07-07 19:09:00,1.75445,1.75445,1.7535,1.7539,248400000.0
2009-07-07 19:10:00,1.7539,1.75395,1.7535,1.75355,330800000.0
2009-07-07 19:11:00,1.7535,1.7535,1.7526,1.75265,403200000.0
2009-07-07 19:12:00,1.75265,1.7532,1.75265,1.75285,317200000.0
2009-07-07 19:13:00,1.7529,1.7529,1.7508,1.751,465400000.0
2009-07-07 19:14:00,1.75095,1.75165,1.7507,1.75105,509800000.0
2009-07-07 19:15:00,1.7512,1.7512,1.7506,1.7511,420800000.0
2009-07-07 19:16:00,1.7511,1.7519,1.7509,1.7519,296800000.0
2009-07-07 19:17:00,1.7519,1.75275,1.7519,1.75245,300400000.0
2009-07-07 19:18:00,1.7526,1.7528,1.7521,1.75225,172600000.0
2009-07-07 19:19:00,1.75225,1.7525,1.7521,1.75215,307000000.0
2009-07-07 19:20:00,1.7521,1.7526,1.7519,1.75225,211800000.0
2009-07-07 19:21:00,1.75225,1.75225,1.75175,1.7518,203200000.0
2009-07-07 19:22:00,1.75175,1.752,1.7516,1.7516,231400000.0
2009-07-07 19:23:00,1.7518,1.75265,1.7516,1.7522,234000000.0
2009-07-07 19:24:00,1.7522,1.7529,1.75215,1.7528,172800000.0
2009-07-07 19:25:00,1.7528,1.75345,1.75275,1.75305,410400000.0
2009-07-07 19:26:00,1.75305,1.7533,1.75285,1.7532,205800000.0
2009-07-07 19:27:00,1.7532,1.7533,1.7528,1.75315,172800000.0
2009-07-07 19:28:00,1.75315,1.75355,1.753,1.7533,333400000.0
2009-07-07 19:29:00,1.75335,1.75445,1.75335,1.75445,143800000.0
2009-07-07 19:30:00,1.75455,1.75455,1.75375,1.75385,191400000.0
2009-07-07 19:31:00,1.75395,1.75405,1.75335,1.75335,196200000.0
2009-07-07 19:32:00,1.75335,1.75335,1.7527,1.75325,259600000.0
2009-07-07 19:33:00,1.7533,1.754,1.75315,1.7539,250800000.0
2009-07-07 19:34:00,1.75375,1.7541,1.7536,1.75375,218600000.0
2009-07-07 19:35:00,1.75375,1.75405,1.7536,1.75375,319800000.0
2009-07-07 19:36:00,1.7536,1.75375,1.75305,1.7534,303800000.0
2009-07-07 19:37:00,1.7534,1.7538,1.7533,1.75345,181200000.0
2009-07-07 19:38:00,1.7536,1.7537,1.75335,1.7535,357600000.0
2009-07-07 19:39:00,1.7534,1.754,1.7534,1.75385,210200000.0
2009-07-07 19:40:00,1.7538,1.754,1.75335,1.75365,159000000.0
2009-07-07 19:41:00,1.75365,1.75365,1.75305,1.75305,224400000.0
2009-07-07 19:42:00,1.75315,1.75315,1.7528,1.75285,154600000.0
2009-07-07 19:43:00,1.7528,1.75315,1.7526,1.75285,257600000.0
2009-07-07 19:44:00,1.7529,1.75305,1.7528,1.75285,167200000.0
2009-07-07 19:45:00,1.7529,1.75295,1.75255,1.75295,260000000.0
2009-07-07 19:46:00,1.7529,1.7534,1.75275,1.75275,205600000.0
2009-07-07 19:47:00,1.75275,1.75305,1.75255,1.75305,171600000.0
2009-07-07 19:48:00,1.75305,1.7538,1.75285,1.75345,405800000.0
2009-07-07 19:49:00,1.7536,1.7536,1.7528,1.7531,199400000.0
2009-07-07 19:50:00,1.75315,1.7536,1.75295,1.753,330200000.0
2009-07-07 19:51:00,1.75295,1.7531,1.7526,1.75295,311000000.0
2009-07-07 19:52:00,1.753,1.75355,1.753,1.7535,169800000.0
2009-07-07 19:53:00,1.75355,1.75415,1.75315,1.7541,338800000.0
2009-07-07 19:54:00,1.7541,1.7543,1.7539,1.75405,225000000.0
2009-07-07 19:55:00,1.75395,1.75425,1.75385,1.75415,325800000.0
2009-07-07 19:56:00,1.7541,1.7543,1.75385,1.75395,170800000.0
2009-07-07 19:57:00,1.754,1.75405,1.75345,1.75375,343400000.0
2009-07-07 19:58:00,1.75375,1.75385,1.7534,1.7536,137800000.0
2009-07-07 19:59:00,1.75355,1.75375,1.75315,1.75335,271000000.0
2009-07-07 20:00:00,1.75345,1.7536,1.75285,1.75305,354000000.0
2009-07-07 20:01:00,1.75335,1.75385,1.7532,1.7535,317200000.0
2009-07-07 20:02:00,1.7535,1.7539,1.7532,1.7537,384800000.0
2009-07-07 20:03:00,1.75365,1.75425,1.75365,1.75405,177200000.0
2009-07-07 20:04:00,1.75405,1.7541,1.75365,1.7537,138400000.0
2009-07-07 20:05:00,1.7537,1.7542,1.7535,1.75415,284400000.0
2009-07-07 20:06:00,1.75415,1.7548,1.75375,1.75465,272200000.0
2009-07-07 20:07:00,1.7546,1.75495,1.75435,1.75465,293400000.0
2009-07-07 20:08:00,1.75465,1.75545,1.75455,1.7553,322400000.0
2009-07-07 20:09:00,1.7552,1.7558,1.7552,1.7557,249000000.0
2009-07-07 20:10:00,1.75575,1.7559,1.75515,1.75525,244000000.0
2009-07-07 20:11:00,1.75525,1.75535,1.7547,1.75475,232000000.0
2009-07-07 20:12:00,1.755,1.75545,1.75485,1.7554,321200000.0
2009-07-07 20:13:00,1.7554,1.75605,1.7554,1.75595,151600001.0
2009-07-07 20:14:00,1.75595,1.75635,1.75535,1.7556,168600000.0
2009-07-07 20:15:00,1.75565,1.756,1.7552,1.7557,198600000.0
2009-07-07 20:16:00,1.7557,1.756,1.7556,1.75575,120200000.0
2009-07-07 20:17:00,1.7558,1.75595,1.75535,1.75555,267000000.0
2009-07-07 20:18:00,1.7557,1.75655,1.75555,1.7561,326600000.0
2009-07-07 20:19:00,1.75605,1.75645,1.75535,1.7556,334200000.0
2009-07-07 20:20:00,1.75565,1.7557,1.7555,1.7557,170800000.0
2009-07-07 20:21:00,1.7557,1.75585,1.75535,1.7558,210400000.0
2009-07-07 20:22:00,1.7558,1.75585,1.7557,1.7558,70200000.0
2009-07-07 20:23:00,1.7558,1.75595,1.7553,1.7554,215000000.0
2009-07-07 20:24:00,1.75535,1.75575,1.75525,1.75565,127800000.0
2009-07-07 20:25:00,1.75565,1.75585,1.75535,1.7557,157800000.0
2009-07-07 20:26:00,1.75565,1.7558,1.7552,1.75555,178400000.0
2009-07-07 20:27:00,1.7554,1.75575,1.7553,1.75565,212000000.0
2009-07-07 20:28:00,1.7555,1.7558,1.75535,1.7555,215199999.0
2009-07-07 20:29:00,1.7555,1.75555,1.7549,1.7553,110600000.0
2009-07-07 20:30:00,1.7552,1.75585,1.7551,1.75535,481200000.0
2009-07-07 20:31:00,1.75545,1.75555,1.75515,1.7554,183600000.0
2009-07-07 20:32:00,1.7554,1.7559,1.7551,1.7553,337000000.0
2009-07-07 20:33:00,1.7553,1.7557,1.7553,1.7557,189000000.0
2009-07-07 20:34:00,1.7557,1.75585,1.7556,1.75575,94600000.0
2009-07-07 20:35:00,1.75575,1.75585,1.75555,1.7558,209200000.0
2009-07-07 20:36:00,1.7559,1.7559,1.7552,1.75525,185800000.0
2009-07-07 20:37:00,1.7551,1.75535,1.7547,1.7547,336600000.0
2009-07-07 20:38:00,1.75475,1.7549,1.75435,1.75455,293600000.0
2009-07-07 20:39:00,1.7544,1.7547,1.7542,1.75445,231600000.0
2009-07-07 20:40:00,1.75465,1.75535,1.75455,1.7551,301600000.0
2009-07-07 20:41:00,1.7551,1.75535,1.75505,1.75525,152400000.0
2009-07-07 20:42:00,1.7552,1.7553,1.7547,1.75485,302400000.0
2009-07-07 20:43:00,1.755,1.7553,1.7548,1.75525,249800000.0
2009-07-07 20:44:00,1.7552,1.7554,1.755,1.7554,227400000.0
2009-07-07 20:45:00,1.7555,1.7559,1.7554,1.7554,179200000.0
2009-07-07 20:46:00,1.7554,1.75615,1.7554,1.75615,204600000.0
2009-07-07 20:47:00,1.7562,1.7567,1.756,1.7566,200800000.0
2009-07-07 20:48:00,1.75645,1.75655,1.75595,1.75655,175000000.0
2009-07-07 20:49:00,1.7566,1.7568,1.75635,1.75665,171800000.0
2009-07-07 20:50:00,1.75665,1.75755,1.75645,1.75745,222600000.0
2009-07-07 20:51:00,1.75745,1.7577,1.75695,1.75695,299200000.0
2009-07-07 20:52:00,1.75695,1.75755,1.75695,1.7573,272800000.0
2009-07-07 20:53:00,1.75725,1.75775,1.7564,1.75655,283400000.0
2009-07-07 20:54:00,1.7567,1.7568,1.75625,1.75655,237600000.0
2009-07-07 20:55:00,1.75655,1.75695,1.7565,1.75655,173400000.0
2009-07-07 20:56:00,1.75665,1.75685,1.75655,1.75685,219400000.0
2009-07-07 20:57:00,1.75685,1.75735,1.7567,1.7572,106800000.0
2009-07-07 20:58:00,1.75725,1.75765,1.7571,1.75745,150000000.0
2009-07-07 20:59:00,1.75745,1.7594,1.7567,1.7594,402000000.0
2009-07-07 21:00:00,1.7594,1.76045,1.7592,1.7599,387400000.0
2009-07-07 21:01:00,1.76005,1.7604,1.75945,1.7599,314200000.0
2009-07-07 21:02:00,1.76,1.7601,1.75945,1.75955,377400000.0
2009-07-07 21:03:00,1.75945,1.75965,1.75915,1.75965,324000000.0
2009-07-07 21:04:00,1.75965,1.75965,1.75905,1.75955,481400000.0
2009-07-07 21:05:00,1.7594,1.75995,1.7591,1.7598,340800000.0
2009-07-07 21:06:00,1.75985,1.75985,1.75915,1.75925,475800000.0
2009-07-07 21:07:00,1.75925,1.7598,1.759,1.7597,405000000.0
2009-07-07 21:08:00,1.75955,1.7608,1.7595,1.7606,255800000.0
2009-07-07 21:09:00,1.76055,1.76075,1.7602,1.76035,254600000.0
2009-07-07 21:10:00,1.76035,1.7605,1.75955,1.76015,285600000.0
2009-07-07 21:11:00,1.76,1.7601,1.7592,1.7594,292600000.0
2009-07-07 21:12:00,1.7593,1.75975,1.7592,1.7593,291800000.0
2009-07-07 21:13:00,1.75945,1.7599,1.7592,1.75955,326000000.0
2009-07-07 21:14:00,1.75955,1.75965,1.75925,1.75945,260200000.0
2009-07-07 21:15:00,1.75945,1.75955,1.75895,1.7591,278400000.0
2009-07-07 21:16:00,1.759,1.75965,1.7588,1.759,260600000.0
2009-07-07 21:17:00,1.7589,1.75995,1.75885,1.75935,204000000.0
2009-07-07 21:18:00,1.75955,1.75985,1.75945,1.75965,130400000.0
2009-07-07 21:19:00,1.75965,1.75965,1.75915,1.75925,113800000.0
2009-07-07 21:20:00,1.75925,1.75965,1.7591,1.7593,250800000.0
2009-07-07 21:21:00,1.7592,1.7596,1.75915,1.75915,126200000.0
2009-07-07 21:22:00,1.7593,1.75935,1.75915,1.7593,189800000.0
2009-07-07 21:23:00,1.7593,1.7599,1.75885,1.75915,166200000.0
2009-07-07 21:24:00,1.75905,1.7604,1.75905,1.7602,279200000.0
2009-07-07 21:25:00,1.75985,1.76035,1.75985,1.76015,99800000.0
2009-07-07 21:26:00,1.76025,1.7606,1.75965,1.76055,255000000.0
2009-07-07 21:27:00,1.7605,1.76175,1.7601,1.76085,311600000.0
2009-07-07 21:28:00,1.76085,1.76095,1.76055,1.76085,173200000.0
2009-07-07 21:29:00,1.7607,1.7612,1.7594,1.75975,384600000.0
2009-07-07 21:30:00,1.7596,1.7596,1.7589,1.75905,428400000.0
2009-07-07 21:31:00,1.75905,1.75915,1.7583,1.75835,223200000.0
2009-07-07 21:32:00,1.75835,1.7586,1.75795,1.75845,209200000.0
2009-07-07 21:33:00,1.75845,1.75875,1.75775,1.75875,180600000.0
2009-07-07 21:34:00,1.7584,1.7588,1.7582,1.75825,243800000.0
2009-07-07 21:35:00,1.75825,1.75865,1.75815,1.75865,112400000.0
2009-07-07 21:36:00,1.7586,1.75865,1.75805,1.7584,136800000.0
2009-07-07 21:37:00,1.7584,1.7586,1.758,1.75855,186400000.0
2009-07-07 21:38:00,1.7587,1.75895,1.7586,1.75875,87600000.0
2009-07-07 21:39:00,1.7589,1.759,1.75865,1.75875,217800000.0
2009-07-07 21:40:00,1.75875,1.7588,1.75855,1.7588,44200000.0
2009-07-07 21:41:00,1.7588,1.7592,1.75835,1.75895,240400000.0
2009-07-07 21:42:00,1.75905,1.76015,1.759,1.75995,376400000.0
2009-07-07 21:43:00,1.76015,1.7611,1.76015,1.7607,359600000.0
2009-07-07 21:44:00,1.7605,1.7606,1.76005,1.7603,304400000.0
2009-07-07 21:45:00,1.76,1.7608,1.7599,1.7603,252800000.0
2009-07-07 21:46:00,1.7603,1.76125,1.7602,1.7607,345400000.0
2009-07-07 21:47:00,1.76055,1.7608,1.76,1.7605,302600000.0
2009-07-07 21:48:00,1.7605,1.7609,1.76015,1.76015,474200000.0
2009-07-07 21:49:00,1.76025,1.76135,1.7599,1.76135,352600000.0
2009-07-07 21:50:00,1.76135,1.76135,1.7611,1.76115,114000000.0
2009-07-07 21:51:00,1.76115,1.7613,1.761,1.7613,156000000.0
2009-07-07 21:52:00,1.7613,1.76145,1.7611,1.76135,229800000.0
2009-07-07 21:53:00,1.76145,1.7626,1.76145,1.76225,255000000.0
2009-07-07 21:54:00,1.76225,1.76275,1.76215,1.7626,205200000.0
2009-07-07 21:55:00,1.76245,1.76315,1.7622,1.76275,211200000.0
2009-07-07 21:56:00,1.76275,1.76295,1.76195,1.76215,108600000.0
2009-07-07 21:57:00,1.76205,1.7623,1.7615,1.7621,136200000.0
2009-07-07 21:58:00,1.7621,1.7625,1.7617,1.762,161000000.0
2009-07-07 21:59:00,1.76195,1.7623,1.76175,1.762,118200000.0
2009-07-07 22:00:00,1.76205,1.76225,1.7619,1.76205,102600000.0
2009-07-07 22:01:00,1.76215,1.7622,1.76185,1.76215,207200000.0
2009-07-07 22:02:00,1.76205,1.7622,1.76205,1.76205,34200000.0
2009-07-07 22:03:00,1.7618,1.762,1.76125,1.7619,176200000.0
2009-07-07 22:04:00,1.7618,1.762,1.76125,1.76135,173800000.0
2009-07-07 22:05:00,1.76135,1.7624,1.76135,1.7621,89600000.0
2009-07-07 22:06:00,1.7621,1.7623,1.7621,1.7622,33000000.0
2009-07-07 22:07:00,1.7619,1.7619,1.7615,1.76175,46400000.0
2009-07-07 22:08:00,1.76165,1.7618,1.76165,1.7617,19400000.0
2009-07-07 22:09:00,1.7617,1.762,1.76145,1.7618,111200000.0
2009-07-07 22:10:00,1.7618,1.76195,1.76145,1.76175,181600000.0
2009-07-07 22:11:00,1.76175,1.76175,1.7616,1.7616,23400000.0
2009-07-07 22:12:00,1.7618,1.7618,1.7608,1.7612,154800000.0
2009-07-07 22:13:00,1.76045,1.761,1.76045,1.761,43200000.0
2009-07-07 22:14:00,1.76105,1.7613,1.76075,1.7608,33000000.0
2009-07-07 22:15:00,1.7611,1.76135,1.76075,1.7608,96200000.0
2009-07-07 22:16:00,1.7605,1.76135,1.7605,1.76075,106200000.0
2009-07-07 22:17:00,1.76075,1.76075,1.76025,1.7604,80000000.0
2009-07-07 22:18:00,1.7605,1.7609,1.7604,1.7606,66600000.0
2009-07-07 22:19:00,1.7607,1.7612,1.7605,1.76055,96000000.0
2009-07-07 22:20:00,1.76075,1.76165,1.76075,1.76165,144000000.0
2009-07-07 22:21:00,1.76175,1.76215,1.7617,1.76215,101600000.0
2009-07-07 22:22:00,1.76235,1.76235,1.7619,1.76195,42600000.0
2009-07-07 22:23:00,1.76215,1.7624,1.76205,1.7624,56200000.0
2009-07-07 22:24:00,1.7623,1.7623,1.76225,1.76225,7800000.0
2009-07-07 22:25:00,1.76205,1.76205,1.7619,1.76195,63600000.0
2009-07-07 22:26:00,1.76195,1.76195,1.76165,1.76165,44800000.0
2009-07-07 22:27:00,1.7618,1.7618,1.7618,1.7618,10400000.0
2009-07-07 22:28:00,1.7618,1.76195,1.7617,1.7618,82600000.0
2009-07-07 22:29:00,1.7618,1.76195,1.7617,1.76175,111400000.0
2009-07-07 22:30:00,1.7617,1.76175,1.7617,1.7617,18600000.0
2009-07-07 22:31:00,1.7617,1.76175,1.7615,1.7616,32800000.0
2009-07-07 22:32:00,1.7616,1.76165,1.76125,1.76125,25400000.0
2009-07-07 22:33:00,1.7625,1.76265,1.7625,1.7625,10000000.0
2009-07-07 22:34:00,1.762,1.76245,1.7618,1.76225,46600000.0
2009-07-07 22:35:00,1.76225,1.76235,1.7621,1.76235,13000000.0
2009-07-07 22:36:00,1.7623,1.76235,1.762,1.76225,34600000.0
2009-07-07 22:37:00,1.76235,1.76255,1.7623,1.76255,16200000.0
2009-07-07 22:38:00,1.76245,1.76295,1.762,1.76295,83600000.0
2009-07-07 22:39:00,1.76295,1.7633,1.76295,1.763,76200000.0
2009-07-07 22:40:00,1.7629,1.76345,1.76285,1.7632,98600000.0
2009-07-07 22:41:00,1.7634,1.7634,1.7633,1.7634,13000000.0
2009-07-07 22:42:00,1.76335,1.76345,1.76335,1.76345,5200000.0
2009-07-07 22:43:00,1.7631,1.7632,1.7629,1.7629,90800000.0
2009-07-07 22:44:00,1.7629,1.7636,1.7629,1.76315,47600000.0
2009-07-07 22:45:00,1.7632,1.76325,1.7632,1.7632,15600000.0
2009-07-07 22:46:00,1.76315,1.7636,1.76315,1.7632,95200000.0
2009-07-07 22:47:00,1.7631,1.76325,1.763,1.763,38600000.0
2009-07-07 22:48:00,1.76305,1.76305,1.76255,1.76285,107400000.0
2009-07-07 22:49:00,1.7633,1.7638,1.76285,1.76365,85600000.0
2009-07-07 22:50:00,1.7638,1.76435,1.76345,1.76435,148000000.0
2009-07-07 22:51:00,1.7643,1.7643,1.7632,1.76345,78400000.0
2009-07-07 22:52:00,1.7633,1.764,1.7633,1.7635,145000000.0
2009-07-07 22:53:00,1.76315,1.7645,1.76285,1.7645,107400000.0
2009-07-07 22:54:00,1.7645,1.7645,1.76365,1.7645,120000000.0
2009-07-07 22:55:00,1.7645,1.7645,1.7635,1.7637,42600000.0
2009-07-07 22:56:00,1.76375,1.76375,1.76375,1.76375,10400000.0
2009-07-07 22:57:00,1.76375,1.76395,1.76365,1.76365,59000000.0
2009-07-07 22:58:00,1.76375,1.76375,1.7631,1.7633,140800000.0
2009-07-07 22:59:00,1.76325,1.76405,1.76325,1.76405,62200000.0
2009-07-07 23:00:00,1.76395,1.76395,1.7633,1.7633,20800000.0
2009-07-07 23:01:00,1.7631,1.7636,1.7631,1.7636,59800000.0
2009-07-07 23:02:00,1.7635,1.76365,1.7634,1.7635,29800000.0
2009-07-07 23:03:00,1.7634,1.7636,1.76335,1.7634,23400000.0
2009-07-07 23:04:00,1.76365,1.76385,1.76365,1.7638,24800000.0
2009-07-07 23:05:00,1.76375,1.7641,1.76365,1.7641,54800000.0
2009-07-07 23:06:00,1.76405,1.7641,1.7639,1.76405,21400000.0
2009-07-07 23:07:00,1.7636,1.7638,1.7631,1.7632,59200000.0
2009-07-07 23:08:00,1.7632,1.7632,1.7629,1.7631,43400000.0
2009-07-07 23:09:00,1.763,1.76315,1.763,1.76315,22600000.0
2009-07-07 23:10:00,1.7631,1.7632,1.7628,1.76315,39600000.0
2009-07-07 23:11:00,1.76305,1.7636,1.76295,1.7636,76600000.0
2009-07-07 23:12:00,1.7636,1.7636,1.7636,1.7636,2600000.0
2009-07-07 23:13:00,1.76375,1.7639,1.7637,1.76375,19600000.0
2009-07-07 23:14:00,1.76375,1.76386,1.76375,1.76386,10400000.0
2009-07-07 23:15:00,1.76385,1.76385,1.76375,1.76375,10400000.0
2009-07-07 23:16:00,1.7638,1.76415,1.76325,1.76325,90400000.0
2009-07-07 23:17:00,1.7632,1.7632,1.7631,1.7631,20000000.0
2009-07-07 23:18:00,1.76315,1.76315,1.7631,1.7631,18200000.0
2009-07-07 23:19:00,1.7631,1.76315,1.7626,1.7626,19800000.0
2009-07-07 23:20:00,1.7627,1.76295,1.7625,1.76295,45800000.0
2009-07-07 23:21:00,1.763,1.76315,1.7629,1.7629,82000000.0
2009-07-07 23:22:00,1.7629,1.7629,1.76275,1.76275,21400000.0
2009-07-07 23:23:00,1.7627,1.7627,1.7626,1.7626,30800000.0
2009-07-07 23:24:00,1.76255,1.763,1.76205,1.76275,174200000.0
2009-07-07 23:25:00,1.7627,1.763,1.76225,1.7626,205000000.0
2009-07-07 23:26:00,1.76255,1.7632,1.7624,1.76315,47400000.0
2009-07-07 23:27:00,1.76315,1.7636,1.76315,1.7633,69400000.0
2009-07-07 23:28:00,1.7633,1.7633,1.76315,1.76315,11200000.0
2009-07-07 23:29:00,1.7631,1.76325,1.763,1.76305,32000000.0
2009-07-07 23:30:00,1.7632,1.7632,1.7629,1.7629,9800000.0
2009-07-07 23:31:00,1.7628,1.76285,1.76225,1.76235,46400000.0
2009-07-07 23:32:00,1.7622,1.7622,1.76205,1.76205,39400000.0
2009-07-07 23:33:00,1.7622,1.7622,1.762,1.762,15600000.0
2009-07-07 23:34:00,1.76195,1.76205,1.76195,1.76195,17200000.0
2009-07-07 23:35:00,1.7619,1.7621,1.7619,1.7619,28200000.0
2009-07-07 23:36:00,1.7619,1.76205,1.76185,1.762,29800000.0
2009-07-07 23:37:00,1.76201,1.76203,1.76201,1.76203,39600000.0
2009-07-07 23:38:00,1.76205,1.76215,1.76205,1.76205,39600000.0
2009-07-07 23:39:00,1.76205,1.76205,1.76205,1.76205,5200000.0
2009-07-07 23:40:00,1.76205,1.76205,1.76205,1.76205,9400000.0
2009-07-07 23:41:00,1.7622,1.7622,1.7622,1.7622,2600000.0
2009-07-07 23:42:00,1.76205,1.76205,1.762,1.762,10400000.0
2009-07-07 23:43:00,1.76188,1.76199,1.76188,1.76199,9800000.0
2009-07-07 23:45:00,1.76215,1.76235,1.76215,1.76235,9800000.0
2009-07-07 23:46:00,1.7622,1.76275,1.76215,1.76275,19400000.0
2009-07-07 23:47:00,1.7622,1.76225,1.7621,1.7621,22400000.0
2009-07-07 23:48:00,1.76215,1.7622,1.76215,1.7622,21800000.0
2009-07-07 23:49:00,1.7622,1.7622,1.7622,1.7622,31800000.0
2009-07-07 23:50:00,1.7622,1.7622,1.76185,1.76205,17000000.0
2009-07-07 23:51:00,1.76205,1.7623,1.76205,1.7623,65800000.0
2009-07-07 23:52:00,1.7625,1.76265,1.76245,1.76265,13000000.0
2009-07-07 23:53:00,1.7626,1.7626,1.7626,1.7626,5200000.0
2009-07-07 23:54:00,1.7625,1.7625,1.76205,1.76205,16000000.0
2009-07-07 23:55:00,1.76195,1.76195,1.7617,1.7618,30000000.0
2009-07-07 23:56:00,1.76185,1.7625,1.7618,1.762,39600000.0
2009-07-07 23:57:00,1.76225,1.7624,1.76175,1.7624,32200000.0
2009-07-07 23:58:00,1.76235,1.76275,1.7622,1.7624,116400000.0
2009-07-07 23:59:00,1.76255,1.7633,1.7622,1.76285,150600000.0
2009-07-08 00:00:00,1.76285,1.76305,1.76275,1.76295,115800000.0
2009-07-08 00:01:00,1.76305,1.76345,1.7629,1.7629,51200000.0
2009-07-08 00:02:00,1.763,1.76345,1.763,1.7632,52400000.0
2009-07-08 00:03:00,1.76335,1.7645,1.76335,1.76435,118000000.0
2009-07-08 00:04:00,1.76445,1.7646,1.7642,1.7642,31200000.0
2009-07-08 00:05:00,1.7644,1.7647,1.7644,1.7647,21400000.0
2009-07-08 00:06:00,1.76485,1.76485,1.7647,1.76485,28200000.0
2009-07-08 00:07:00,1.76485,1.7649,1.7643,1.7645,76000000.0
2009-07-08 00:08:00,1.7646,1.76485,1.7645,1.76485,126400000.0
2009-07-08 00:09:00,1.76495,1.76525,1.76475,1.76475,51000000.0
2009-07-08 00:10:00,1.76475,1.76525,1.76465,1.76505,80000000.0
2009-07-08 00:11:00,1.76505,1.76525,1.76475,1.76485,151000000.0
2009-07-08 00:12:00,1.76505,1.76505,1.76505,1.76505,13000000.0
2009-07-08 00:13:00,1.76535,1.76545,1.76495,1.7653,123600000.0
2009-07-08 00:14:00,1.7654,1.76575,1.76535,1.76545,106400000.0
2009-07-08 00:15:00,1.76555,1.76575,1.76555,1.76565,34800000.0
2009-07-08 00:16:00,1.7656,1.76575,1.7652,1.76525,53800000.0
2009-07-08 00:17:00,1.76525,1.7658,1.76525,1.7658,34400000.0
2009-07-08 00:18:00,1.76585,1.76585,1.7655,1.7655,61200000.0
2009-07-08 00:19:00,1.76545,1.76595,1.76535,1.76595,85400000.0
2009-07-08 00:20:00,1.766,1.767,1.76555,1.7669,105000000.0
2009-07-08 00:21:00,1.767,1.76715,1.7667,1.7667,95200000.0
2009-07-08 00:22:00,1.7666,1.76705,1.7659,1.76635,155400000.0
2009-07-08 00:23:00,1.76615,1.7663,1.7657,1.7657,78000000.0
2009-07-08 00:24:00,1.7657,1.7661,1.7652,1.7652,101000000.0
2009-07-08 00:25:00,1.7653,1.7653,1.7646,1.7648,95400000.0
2009-07-08 00:26:00,1.76495,1.7652,1.76475,1.76505,45600000.0
2009-07-08 00:27:00,1.76525,1.7658,1.76525,1.76565,69200000.0
2009-07-08 00:28:00,1.76575,1.76585,1.76565,1.76565,29400000.0
2009-07-08 00:29:00,1.76575,1.7663,1.76575,1.7661,111600000.0
2009-07-08 00:30:00,1.76635,1.7664,1.766,1.76605,44000000.0
2009-07-08 00:31:00,1.76615,1.76615,1.76605,1.76605,21400000.0
2009-07-08 00:32:00,1.766,1.76605,1.7658,1.76605,40400000.0
2009-07-08 00:33:00,1.7662,1.7662,1.76575,1.76575,42800000.0
2009-07-08 00:34:00,1.7657,1.7657,1.76495,1.7651,122800000.0
2009-07-08 00:35:00,1.765,1.7651,1.7643,1.7645,50000000.0
2009-07-08 00:36:00,1.7645,1.76495,1.7644,1.76495,62600000.0
2009-07-08 00:37:00,1.76505,1.76505,1.7648,1.7649,36200000.0
2009-07-08 00:38:00,1.76505,1.76535,1.76505,1.76505,44200000.0
2009-07-08 00:39:00,1.7649,1.7649,1.7648,1.7648,9400000.0
2009-07-08 00:40:00,1.7648,1.7648,1.76455,1.76455,16200000.0
2009-07-08 00:41:00,1.76445,1.76455,1.76395,1.7642,93600000.0
2009-07-08 00:42:00,1.7644,1.7651,1.7644,1.76495,97400000.0
2009-07-08 00:43:00,1.76495,1.7652,1.76495,1.76505,39600000.0
2009-07-08 00:44:00,1.76505,1.7651,1.765,1.76505,23000000.0
2009-07-08 00:45:00,1.76505,1.7652,1.765,1.7652,35000000.0
2009-07-08 00:46:00,1.7652,1.7652,1.76505,1.76505,33600000.0
2009-07-08 00:47:00,1.7651,1.7652,1.76495,1.76495,50800000.0
2009-07-08 00:48:00,1.7651,1.76515,1.76485,1.76515,60000000.0
2009-07-08 00:49:00,1.7651,1.7651,1.7651,1.7651,15200000.0
2009-07-08 00:50:00,1.76535,1.76545,1.76535,1.7654,28200000.0
2009-07-08 00:51:00,1.76535,1.76535,1.76505,1.76505,74200000.0
2009-07-08 00:52:00,1.7652,1.76535,1.7648,1.76505,80000000.0
2009-07-08 00:53:00,1.76495,1.76515,1.7648,1.76485,41800000.0
2009-07-08 00:54:00,1.76485,1.76485,1.76425,1.76465,87200000.0
2009-07-08 00:55:00,1.76455,1.7651,1.7644,1.76455,170000000.0
2009-07-08 00:56:00,1.7645,1.76475,1.76425,1.7647,93000000.0
2009-07-08 00:57:00,1.76475,1.7648,1.76465,1.76465,28200000.0
2009-07-08 00:58:00,1.76465,1.765,1.7646,1.7646,138400000.0
2009-07-08 00:59:00,1.7646,1.76485,1.7644,1.7644,129600000.0
2009-07-08 01:00:00,1.7646,1.76495,1.76455,1.7648,156800000.0
2009-07-08 01:01:00,1.76475,1.7648,1.7645,1.76475,103600000.0
2009-07-08 01:02:00,1.7648,1.76495,1.7646,1.7648,53000000.0
2009-07-08 01:03:00,1.7648,1.7648,1.76465,1.7647,64200000.0
2009-07-08 01:04:00,1.7647,1.76475,1.7646,1.76475,27600000.0
2009-07-08 01:05:00,1.76475,1.7648,1.76475,1.76475,18200000.0
2009-07-08 01:06:00,1.7648,1.76485,1.76455,1.76455,30800000.0
2009-07-08 01:07:00,1.76465,1.7647,1.76465,1.7647,5800000.0
2009-07-08 01:08:00,1.76475,1.76475,1.76415,1.76415,59200000.0
2009-07-08 01:09:00,1.7642,1.76435,1.76385,1.76415,165200000.0
2009-07-08 01:10:00,1.7642,1.76455,1.7641,1.76455,97800000.0
2009-07-08 01:11:00,1.7645,1.76455,1.76415,1.76415,115200000.0
2009-07-08 01:12:00,1.76425,1.76425,1.7637,1.76385,62800000.0
2009-07-08 01:13:00,1.76395,1.76405,1.76345,1.7637,108600000.0
2009-07-08 01:14:00,1.7638,1.76405,1.76355,1.76405,131800000.0
2009-07-08 01:15:00,1.76435,1.76435,1.76405,1.76405,49600000.0
2009-07-08 01:16:00,1.76405,1.76405,1.7637,1.7637,150800000.0
2009-07-08 01:17:00,1.76385,1.7641,1.76385,1.76405,63000000.0
2009-07-08 01:18:00,1.764,1.76465,1.76395,1.76465,131200000.0
2009-07-08 01:19:00,1.76475,1.76475,1.76405,1.7645,228800000.0
2009-07-08 01:20:00,1.76445,1.76455,1.7643,1.76435,43400000.0
2009-07-08 01:21:00,1.7645,1.7645,1.76445,1.76445,36000000.0
2009-07-08 01:22:00,1.76445,1.7645,1.76435,1.7644,22400000.0
2009-07-08 01:23:00,1.76435,1.7644,1.76425,1.76425,23000000.0
2009-07-08 01:24:00,1.7642,1.7642,1.76385,1.7639,96800000.0
2009-07-08 01:25:00,1.7639,1.76425,1.7639,1.76395,66800000.0
2009-07-08 01:26:00,1.764,1.76605,1.764,1.7657,196600000.0
2009-07-08 01:27:00,1.76575,1.76595,1.7656,1.76585,145600000.0
2009-07-08 01:28:00,1.76605,1.76605,1.7657,1.76595,50600000.0
2009-07-08 01:29:00,1.76605,1.7661,1.7658,1.7658,93400000.0
2009-07-08 01:30:00,1.7658,1.7658,1.7653,1.7654,88200000.0
2009-07-08 01:31:00,1.76565,1.7658,1.76555,1.76575,60000000.0
2009-07-08 01:32:00,1.76575,1.7664,1.76575,1.7659,90800000.0
2009-07-08 01:33:00,1.7659,1.7662,1.7655,1.7662,150600000.0
2009-07-08 01:34:00,1.76635,1.7667,1.76595,1.7665,143300000.0
2009-07-08 01:35:00,1.76645,1.76735,1.7662,1.76725,173600000.0
2009-07-08 01:36:00,1.7673,1.7674,1.76675,1.76705,89400000.0
2009-07-08 01:37:00,1.76705,1.7677,1.76705,1.76735,97800000.0
2009-07-08 01:38:00,1.76735,1.76795,1.76735,1.76795,213600000.0
2009-07-08 01:39:00,1.768,1.76815,1.76755,1.76755,208400000.0
2009-07-08 01:40:00,1.7674,1.76755,1.76695,1.76715,136000000.0
2009-07-08 01:41:00,1.76735,1.7675,1.7672,1.7675,168600000.0
2009-07-08 01:42:00,1.7675,1.76755,1.7666,1.7666,236400000.0
2009-07-08 01:43:00,1.7667,1.76715,1.76655,1.76675,143000000.0
2009-07-08 01:44:00,1.7668,1.76685,1.7665,1.76675,86800000.0
2009-07-08 01:45:00,1.7668,1.7669,1.7661,1.76635,154800000.0
2009-07-08 01:46:00,1.76645,1.7671,1.76635,1.7668,254800000.0
2009-07-08 01:47:00,1.76665,1.76705,1.7666,1.76685,147200000.0
2009-07-08 01:48:00,1.76685,1.76785,1.7665,1.76755,196400000.0
2009-07-08 01:49:00,1.76755,1.76795,1.76725,1.76765,217600000.0
2009-07-08 01:50:00,1.7676,1.7679,1.76735,1.76755,141400000.0
2009-07-08 01:51:00,1.7677,1.76785,1.7667,1.7677,271200000.0
2009-07-08 01:52:00,1.7677,1.768,1.76725,1.7674,250400000.0
2009-07-08 01:53:00,1.76735,1.76735,1.7667,1.76685,140800000.0
2009-07-08 01:54:00,1.7668,1.7669,1.7666,1.7667,84000000.0
2009-07-08 01:55:00,1.7667,1.7667,1.7663,1.76635,69200000.0
2009-07-08 01:56:00,1.7661,1.7664,1.76605,1.76615,96200000.0
2009-07-08 01:57:00,1.7662,1.7663,1.76575,1.7663,49000000.0
2009-07-08 01:58:00,1.76635,1.7673,1.76635,1.76725,120400000.0
2009-07-08 01:59:00,1.7672,1.7672,1.76605,1.76605,243000000.0
2009-07-08 02:00:00,1.76605,1.7668,1.76605,1.7665,213600000.0
2009-07-08 02:01:00,1.766,1.76635,1.7655,1.7659,256800000.0
2009-07-08 02:02:00,1.7659,1.76595,1.7655,1.7659,214000000.0
2009-07-08 02:03:00,1.766,1.7661,1.7652,1.76595,212000000.0
2009-07-08 02:04:00,1.76595,1.766,1.76545,1.76565,216200000.0
2009-07-08 02:05:00,1.76565,1.7658,1.76545,1.7656,146800000.0
2009-07-08 02:06:00,1.7656,1.7662,1.7655,1.7661,157800000.0
2009-07-08 02:07:00,1.766,1.766,1.7654,1.7659,221800000.0
2009-07-08 02:08:00,1.76595,1.76615,1.76545,1.76585,248000000.0
2009-07-08 02:09:00,1.76585,1.76605,1.76535,1.7659,104800000.0
2009-07-08 02:10:00,1.76595,1.7661,1.7657,1.76575,139800000.0
2009-07-08 02:11:00,1.76605,1.7661,1.76575,1.7658,171400000.0
2009-07-08 02:12:00,1.7658,1.76655,1.76565,1.7664,157000000.0
2009-07-08 02:13:00,1.7665,1.7665,1.76625,1.76645,127400000.0
2009-07-08 02:14:00,1.76645,1.7668,1.76645,1.7666,82400000.0
2009-07-08 02:15:00,1.7666,1.76695,1.76645,1.76665,82400000.0
2009-07-08 02:16:00,1.76665,1.7674,1.7666,1.7667,109400000.0
2009-07-08 02:17:00,1.7667,1.76725,1.76645,1.7667,172600000.0
2009-07-08 02:18:00,1.76665,1.7669,1.76655,1.7668,170000000.0
2009-07-08 02:19:00,1.76685,1.767,1.7663,1.76645,235600000.0
2009-07-08 02:20:00,1.7666,1.7666,1.76625,1.7663,108800000.0
2009-07-08 02:21:00,1.7664,1.76685,1.766,1.7666,180800000.0
2009-07-08 02:22:00,1.7669,1.7672,1.7668,1.76695,135200000.0
2009-07-08 02:23:00,1.767,1.7672,1.76645,1.7668,181000000.0
2009-07-08 02:24:00,1.7668,1.76705,1.7661,1.7662,192800000.0
2009-07-08 02:25:00,1.76635,1.76635,1.7646,1.76505,281200000.0
2009-07-08 02:26:00,1.76515,1.76565,1.7651,1.76535,206800000.0
2009-07-08 02:27:00,1.76555,1.76685,1.7654,1.7666,166200000.0
2009-07-08 02:28:00,1.7666,1.7668,1.7661,1.7667,245000000.0
2009-07-08 02:29:00,1.76635,1.7666,1.76625,1.76645,147400000.0
2009-07-08 02:30:00,1.76645,1.76655,1.766,1.76655,109200000.0
2009-07-08 02:31:00,1.76655,1.7669,1.7659,1.7669,222400000.0
2009-07-08 02:32:00,1.76715,1.76755,1.76605,1.76615,282400000.0
2009-07-08 02:33:00,1.76615,1.76635,1.76575,1.76635,174600000.0
2009-07-08 02:34:00,1.76635,1.7666,1.76535,1.76535,115200000.0
2009-07-08 02:35:00,1.76535,1.76595,1.7653,1.76575,132800000.0
2009-07-08 02:36:00,1.76575,1.76575,1.7648,1.7648,172200000.0
2009-07-08 02:37:00,1.7648,1.7656,1.76465,1.76555,205600000.0
2009-07-08 02:38:00,1.7655,1.7659,1.7655,1.7659,109200000.0
2009-07-08 02:39:00,1.7659,1.76615,1.76565,1.7659,157800000.0
2009-07-08 02:40:00,1.76595,1.766,1.7655,1.7659,119600000.0
2009-07-08 02:41:00,1.76585,1.7669,1.7658,1.76685,192400000.0
2009-07-08 02:42:00,1.7671,1.7673,1.76645,1.7669,166000000.0
2009-07-08 02:43:00,1.76705,1.76705,1.76625,1.76625,157800000.0
2009-07-08 02:44:00,1.7663,1.76715,1.76625,1.7669,232800000.0
2009-07-08 02:45:00,1.7669,1.7678,1.76665,1.76735,250200000.0
2009-07-08 02:46:00,1.76735,1.76765,1.76725,1.7674,60000000.0
2009-07-08 02:47:00,1.7674,1.7676,1.76665,1.7674,121000000.0
2009-07-08 02:48:00,1.7676,1.7676,1.7671,1.76725,204800000.0
2009-07-08 02:49:00,1.76745,1.76745,1.76675,1.76675,143400000.0
2009-07-08 02:50:00,1.76685,1.76705,1.7664,1.76665,253800000.0
2009-07-08 02:51:00,1.7666,1.7667,1.7661,1.7662,230000000.0
2009-07-08 02:52:00,1.76635,1.7666,1.7662,1.76645,134800000.0
2009-07-08 02:53:00,1.7665,1.76705,1.7663,1.7667,113600000.0
2009-07-08 02:54:00,1.7667,1.7675,1.7666,1.76735,227200000.0
2009-07-08 02:55:00,1.76745,1.76775,1.76655,1.767,294000000.0
2009-07-08 02:56:00,1.767,1.7673,1.7663,1.7666,303800000.0
2009-07-08 02:57:00,1.7665,1.76775,1.7664,1.7673,239400000.0
2009-07-08 02:58:00,1.7669,1.76775,1.76645,1.7671,268600000.0
2009-07-08 02:59:00,1.7671,1.76765,1.76695,1.76715,204800000.0
2009-07-08 03:00:00,1.76735,1.7675,1.76675,1.7673,312600000.0
2009-07-08 03:01:00,1.7672,1.76775,1.76715,1.7675,206200000.0
2009-07-08 03:02:00,1.76755,1.76815,1.76735,1.7677,226000000.0
2009-07-08 03:03:00,1.7676,1.76765,1.7671,1.76725,226600000.0
2009-07-08 03:04:00,1.76725,1.7679,1.76725,1.76775,138800000.0
2009-07-08 03:05:00,1.7678,1.76805,1.7675,1.7678,222600000.0
2009-07-08 03:06:00,1.7678,1.76815,1.7676,1.76815,97400000.0
2009-07-08 03:07:00,1.76805,1.7683,1.76805,1.76815,55400000.0
2009-07-08 03:08:00,1.768,1.76845,1.76795,1.76845,156600000.0
2009-07-08 03:09:00,1.76845,1.76895,1.76825,1.76845,193300000.0
2009-07-08 03:10:00,1.7685,1.769,1.7682,1.76845,253400000.0
2009-07-08 03:11:00,1.7684,1.76845,1.76785,1.76785,146000000.0
2009-07-08 03:12:00,1.76805,1.76805,1.76765,1.7679,59000000.0
2009-07-08 03:13:00,1.7679,1.76825,1.7679,1.7681,67800000.0
2009-07-08 03:14:00,1.76795,1.76905,1.76785,1.76905,159600000.0
2009-07-08 03:15:00,1.76925,1.76925,1.76815,1.76855,211000000.0
2009-07-08 03:16:00,1.76865,1.7688,1.76825,1.76865,199400000.0
2009-07-08 03:17:00,1.76855,1.7686,1.7682,1.76835,151000000.0
2009-07-08 03:18:00,1.76835,1.7688,1.76835,1.7686,298400000.0
2009-07-08 03:19:00,1.7685,1.76915,1.7684,1.76865,148400000.0
2009-07-08 03:20:00,1.76855,1.76905,1.76855,1.7689,138600000.0
2009-07-08 03:21:00,1.769,1.769,1.76855,1.76875,122800000.0
2009-07-08 03:22:00,1.76875,1.76885,1.76835,1.7687,150200000.0
2009-07-08 03:23:00,1.76855,1.7689,1.7684,1.7689,160200000.0
2009-07-08 03:24:00,1.76875,1.76895,1.7682,1.7683,242400000.0
2009-07-08 03:25:00,1.7684,1.769,1.7683,1.7688,188800000.0
2009-07-08 03:26:00,1.7688,1.7689,1.7686,1.76865,111800000.0
2009-07-08 03:27:00,1.76875,1.76875,1.76845,1.76855,42400000.0
2009-07-08 03:28:00,1.7685,1.7686,1.76825,1.76855,103200000.0
2009-07-08 03:29:00,1.7685,1.76875,1.7683,1.76835,153000000.0
2009-07-08 03:30:00,1.7683,1.7689,1.7683,1.76845,115800000.0
2009-07-08 03:31:00,1.76835,1.76835,1.76785,1.7681,116000000.0
2009-07-08 03:32:00,1.76815,1.7682,1.7678,1.76795,97200000.0
2009-07-08 03:33:00,1.76795,1.768,1.76755,1.7677,174600000.0
2009-07-08 03:34:00,1.7677,1.7682,1.7677,1.76805,58600000.0
2009-07-08 03:35:00,1.768,1.7681,1.7678,1.7679,117200000.0
2009-07-08 03:36:00,1.7679,1.7683,1.7679,1.768,82000000.0
2009-07-08 03:37:00,1.768,1.76825,1.768,1.7681,32600000.0
2009-07-08 03:38:00,1.76825,1.76865,1.7681,1.76845,149200000.0
2009-07-08 03:39:00,1.7684,1.76855,1.7684,1.7685,35400000.0
2009-07-08 03:40:00,1.7685,1.7692,1.7685,1.76865,218000000.0
2009-07-08 03:41:00,1.76895,1.76895,1.7685,1.7685,38400000.0
2009-07-08 03:42:00,1.7686,1.7692,1.7686,1.7689,127600000.0
2009-07-08 03:43:00,1.76865,1.76885,1.7686,1.7687,73600000.0
2009-07-08 03:44:00,1.76885,1.76895,1.76835,1.7688,129600000.0
2009-07-08 03:45:00,1.76895,1.76895,1.7686,1.7688,119600000.0
2009-07-08 03:46:00,1.76885,1.7689,1.7684,1.76875,180600000.0
2009-07-08 03:47:00,1.76875,1.769,1.76865,1.769,136600000.0
2009-07-08 03:48:00,1.7689,1.7689,1.76785,1.76815,200400000.0
2009-07-08 03:49:00,1.76815,1.7683,1.76775,1.76805,95000000.0
2009-07-08 03:50:00,1.7681,1.7681,1.76785,1.76795,101000000.0
2009-07-08 03:51:00,1.7679,1.7682,1.7677,1.7682,252200000.0
2009-07-08 03:52:00,1.7682,1.76855,1.7682,1.7684,164200000.0
2009-07-08 03:53:00,1.7684,1.7686,1.76825,1.76845,159400000.0
2009-07-08 03:54:00,1.76865,1.7687,1.76845,1.7685,124600000.0
2009-07-08 03:55:00,1.7686,1.7688,1.7682,1.7687,98000000.0
2009-07-08 03:56:00,1.76865,1.76875,1.76835,1.7684,102600000.0
2009-07-08 03:57:00,1.7684,1.76865,1.76825,1.76825,175400000.0
2009-07-08 03:58:00,1.76815,1.7686,1.76815,1.76835,83200000.0
2009-07-08 03:59:00,1.76825,1.76845,1.76795,1.76815,215600000.0
2009-07-08 04:00:00,1.7682,1.76845,1.76795,1.76815,280800000.0
2009-07-08 04:01:00,1.76815,1.7684,1.76795,1.7684,146000000.0
2009-07-08 04:02:00,1.7683,1.76845,1.7679,1.7681,95200000.0
2009-07-08 04:03:00,1.76835,1.7685,1.76815,1.7683,72400000.0
2009-07-08 04:04:00,1.7684,1.76845,1.76805,1.76815,116600000.0
2009-07-08 04:05:00,1.76815,1.76815,1.76795,1.76795,40800000.0
2009-07-08 04:06:00,1.768,1.76815,1.768,1.768,49000000.0
2009-07-08 04:07:00,1.76795,1.76825,1.76795,1.768,76000000.0
2009-07-08 04:08:00,1.76805,1.76815,1.7679,1.7679,61800000.0
2009-07-08 04:09:00,1.768,1.76815,1.76775,1.7679,109000000.0
2009-07-08 04:10:00,1.768,1.768,1.7675,1.7677,273200000.0
2009-07-08 04:11:00,1.7677,1.76785,1.76755,1.76785,161200000.0
2009-07-08 04:12:00,1.76775,1.76805,1.7677,1.76805,121600000.0
2009-07-08 04:13:00,1.7679,1.76795,1.7678,1.76795,122400000.0
2009-07-08 04:14:00,1.76795,1.76805,1.7676,1.7676,231800000.0
2009-07-08 04:15:00,1.7677,1.76785,1.7676,1.7677,170000000.0
2009-07-08 04:16:00,1.7678,1.7688,1.7678,1.7683,101000000.0
2009-07-08 04:17:00,1.7683,1.7688,1.7682,1.76845,316400000.0
2009-07-08 04:18:00,1.76845,1.76855,1.76825,1.7685,158400000.0
2009-07-08 04:19:00,1.7685,1.76855,1.76835,1.76835,60600000.0
2009-07-08 04:20:00,1.7682,1.7683,1.76795,1.76815,235800000.0
2009-07-08 04:21:00,1.7682,1.7683,1.768,1.768,76000000.0
2009-07-08 04:22:00,1.7679,1.7682,1.76765,1.768,142200000.0
2009-07-08 04:23:00,1.7679,1.768,1.76775,1.76785,99800000.0
2009-07-08 04:24:00,1.76785,1.76805,1.76785,1.76805,52800000.0
2009-07-08 04:25:00,1.7681,1.76835,1.76795,1.7683,66200000.0
2009-07-08 04:26:00,1.76805,1.76875,1.768,1.7684,193600000.0
2009-07-08 04:27:00,1.76825,1.7685,1.7679,1.768,231200000.0
2009-07-08 04:28:00,1.7683,1.7685,1.76815,1.7682,103200000.0
2009-07-08 04:29:00,1.7681,1.76825,1.76775,1.76775,116200000.0
2009-07-08 04:30:00,1.7678,1.76785,1.76765,1.76765,41000000.0
2009-07-08 04:31:00,1.7678,1.7678,1.76745,1.7678,110000000.0
2009-07-08 04:32:00,1.76775,1.7678,1.7674,1.76745,131400000.0
2009-07-08 04:33:00,1.76755,1.7676,1.7672,1.7674,109000000.0
2009-07-08 04:34:00,1.7674,1.7676,1.7668,1.7668,184800000.0
2009-07-08 04:35:00,1.76675,1.76685,1.76665,1.76665,47000000.0
2009-07-08 04:36:00,1.76685,1.767,1.76655,1.7667,93400000.0
2009-07-08 04:37:00,1.7666,1.767,1.7665,1.7668,147200000.0
2009-07-08 04:38:00,1.76685,1.76685,1.76605,1.7661,133400000.0
2009-07-08 04:39:00,1.766,1.76645,1.76565,1.76645,167000000.0
2009-07-08 04:40:00,1.76645,1.7665,1.76615,1.7665,86000000.0
2009-07-08 04:41:00,1.76655,1.7668,1.7663,1.7666,44400000.0
2009-07-08 04:42:00,1.76675,1.76675,1.7665,1.76655,37200000.0
2009-07-08 04:43:00,1.7666,1.7667,1.76655,1.76655,31400000.0
2009-07-08 04:44:00,1.7666,1.7666,1.76575,1.76615,146200000.0
2009-07-08 04:45:00,1.7661,1.7661,1.7659,1.7661,58800000.0
2009-07-08 04:46:00,1.76615,1.76615,1.76555,1.76565,110600000.0
2009-07-08 04:47:00,1.76555,1.76575,1.7653,1.7656,133600000.0
2009-07-08 04:48:00,1.76575,1.76595,1.76565,1.7659,78000000.0
2009-07-08 04:49:00,1.76605,1.7666,1.76605,1.7665,121800000.0
2009-07-08 04:50:00,1.76645,1.76655,1.76625,1.76655,90800000.0
2009-07-08 04:51:00,1.76645,1.76655,1.76635,1.7665,72000000.0
2009-07-08 04:52:00,1.76635,1.76655,1.76635,1.76645,71800000.0
2009-07-08 04:53:00,1.76635,1.7667,1.7663,1.76655,74600000.0
2009-07-08 04:54:00,1.7665,1.7665,1.76635,1.76635,14600000.0
2009-07-08 04:55:00,1.76655,1.76655,1.7662,1.7664,55200000.0
2009-07-08 04:56:00,1.7664,1.76715,1.7664,1.76715,122000000.0
2009-07-08 04:57:00,1.76715,1.7672,1.76685,1.7672,59800000.0
2009-07-08 04:58:00,1.76715,1.76715,1.7669,1.767,64200000.0
2009-07-08 04:59:00,1.767,1.7672,1.76655,1.76705,149600000.0
2009-07-08 05:00:00,1.7671,1.7672,1.76675,1.76675,182400000.0
2009-07-08 05:01:00,1.7666,1.76695,1.7664,1.7666,241400000.0
2009-07-08 05:02:00,1.7666,1.76685,1.7664,1.76665,108200000.0
2009-07-08 05:03:00,1.76665,1.76695,1.7666,1.7667,199400000.0
2009-07-08 05:04:00,1.7667,1.767,1.76665,1.7667,104800000.0
2009-07-08 05:05:00,1.7668,1.76725,1.7668,1.76715,227600000.0
2009-07-08 05:06:00,1.76715,1.76725,1.76685,1.76705,119800000.0
2009-07-08 05:07:00,1.76695,1.76725,1.76685,1.76725,90200000.0
2009-07-08 05:08:00,1.76715,1.7673,1.7669,1.76715,55800000.0
2009-07-08 05:09:00,1.7671,1.7674,1.76675,1.76725,102400000.0
2009-07-08 05:10:00,1.76705,1.7671,1.7667,1.76675,114000000.0
2009-07-08 05:11:00,1.76675,1.76715,1.76665,1.7667,101000000.0
2009-07-08 05:12:00,1.7668,1.7668,1.7665,1.7665,63000000.0
2009-07-08 05:13:00,1.76645,1.7667,1.76635,1.76655,113600000.0
2009-07-08 05:14:00,1.7667,1.7668,1.7663,1.7664,78800000.0
2009-07-08 05:15:00,1.7663,1.767,1.7663,1.76675,132800000.0
2009-07-08 05:16:00,1.76665,1.76665,1.7664,1.7664,31600000.0
2009-07-08 05:17:00,1.7665,1.7665,1.7664,1.7664,22000000.0
2009-07-08 05:18:00,1.7663,1.7665,1.76595,1.76605,41800000.0
2009-07-08 05:19:00,1.76615,1.76645,1.7661,1.76645,80800000.0
2009-07-08 05:20:00,1.7665,1.7666,1.7662,1.76635,54800000.0
2009-07-08 05:21:00,1.76635,1.76685,1.7662,1.7668,52700000.0
2009-07-08 05:22:00,1.7669,1.76745,1.76685,1.76745,256600000.0
2009-07-08 05:23:00,1.76745,1.76745,1.767,1.76725,129200000.0
2009-07-08 05:24:00,1.76725,1.76725,1.7669,1.7669,59000000.0
2009-07-08 05:25:00,1.767,1.76725,1.767,1.76725,60400000.0
2009-07-08 05:26:00,1.76715,1.76795,1.76715,1.76775,73000000.0
2009-07-08 05:27:00,1.7676,1.76765,1.7671,1.76735,199600000.0
2009-07-08 05:28:00,1.76735,1.76735,1.76695,1.7671,345600000.0
2009-07-08 05:29:00,1.7669,1.767,1.7656,1.7656,233000000.0
2009-07-08 05:30:00,1.7659,1.7661,1.7658,1.7658,77400000.0
2009-07-08 05:31:00,1.7658,1.76645,1.7657,1.76595,144800000.0
2009-07-08 05:32:00,1.766,1.76635,1.76595,1.76635,133800000.0
2009-07-08 05:33:00,1.76625,1.76695,1.76625,1.7666,142600000.0
2009-07-08 05:34:00,1.7666,1.76725,1.7665,1.76715,154200000.0
2009-07-08 05:35:00,1.76725,1.76755,1.76705,1.7674,50600000.0
2009-07-08 05:36:00,1.7674,1.76785,1.7673,1.7678,149800000.0
2009-07-08 05:37:00,1.76785,1.76805,1.7678,1.76785,188600000.0
2009-07-08 05:38:00,1.76785,1.76785,1.7672,1.7673,154600000.0
2009-07-08 05:39:00,1.76725,1.76735,1.76725,1.76725,87000000.0
2009-07-08 05:40:00,1.76725,1.76735,1.7669,1.7671,206000000.0
2009-07-08 05:41:00,1.7671,1.7672,1.7663,1.7666,152200000.0
2009-07-08 05:42:00,1.76675,1.76695,1.76675,1.76685,85600000.0
2009-07-08 05:43:00,1.7671,1.76735,1.7671,1.76735,160400000.0
2009-07-08 05:44:00,1.7674,1.7674,1.7672,1.7673,70600000.0
2009-07-08 05:45:00,1.7674,1.76745,1.7672,1.76725,120000000.0
2009-07-08 05:46:00,1.7674,1.76765,1.76735,1.76755,90400000.0
2009-07-08 05:47:00,1.7675,1.7682,1.7674,1.7678,202000000.0
2009-07-08 05:48:00,1.76765,1.76865,1.7676,1.7685,245600000.0
2009-07-08 05:49:00,1.76855,1.76915,1.7678,1.7687,368000001.0
2009-07-08 05:50:00,1.7687,1.769,1.76845,1.76855,218400000.0
2009-07-08 05:51:00,1.76855,1.7689,1.7684,1.7687,226400000.0
2009-07-08 05:52:00,1.76865,1.76925,1.7685,1.76925,286400000.0
2009-07-08 05:53:00,1.76915,1.7697,1.7686,1.7688,246200000.0
2009-07-08 05:54:00,1.76895,1.76915,1.76885,1.7689,76800000.0
2009-07-08 05:55:00,1.7688,1.7696,1.76865,1.76925,138000000.0
2009-07-08 05:56:00,1.7692,1.76935,1.7688,1.7688,87400000.0
2009-07-08 05:57:00,1.7689,1.76955,1.7688,1.7694,117000000.0
2009-07-08 05:58:00,1.7694,1.76965,1.7693,1.76935,177000000.0
2009-07-08 05:59:00,1.76945,1.7697,1.76925,1.7694,156200000.0
2009-07-08 06:00:00,1.7694,1.7699,1.7693,1.7693,145400000.0
2009-07-08 06:01:00,1.76935,1.77005,1.76935,1.77,114000000.0
2009-07-08 06:02:00,1.77,1.77005,1.7696,1.7696,104200000.0
2009-07-08 06:03:00,1.7699,1.7704,1.7695,1.7704,200000000.0
2009-07-08 06:04:00,1.7704,1.77055,1.76985,1.7701,128200000.0
2009-07-08 06:05:00,1.77035,1.7706,1.76995,1.7701,236200000.0
2009-07-08 06:06:00,1.77,1.77015,1.7696,1.7701,145000000.0
2009-07-08 06:07:00,1.7703,1.7704,1.77,1.77025,141600000.0
2009-07-08 06:08:00,1.77015,1.7703,1.7701,1.77015,88200000.0
2009-07-08 06:09:00,1.7701,1.77015,1.76955,1.76955,164200000.0
2009-07-08 06:10:00,1.76955,1.76955,1.76925,1.76935,130200000.0
2009-07-08 06:11:00,1.76935,1.76935,1.7691,1.7692,44200000.0
2009-07-08 06:12:00,1.76925,1.76965,1.7691,1.76965,157800000.0
2009-07-08 06:13:00,1.76965,1.7699,1.7696,1.7697,112400000.0
2009-07-08 06:14:00,1.76975,1.7699,1.7695,1.7695,133600000.0
2009-07-08 06:15:00,1.76955,1.7697,1.7694,1.7695,91400000.0
2009-07-08 06:16:00,1.7695,1.7697,1.76915,1.7694,199400000.0
2009-07-08 06:17:00,1.76925,1.7694,1.7691,1.7692,99400000.0
2009-07-08 06:18:00,1.7691,1.76915,1.7688,1.76895,100800000.0
2009-07-08 06:19:00,1.76885,1.76885,1.7685,1.7686,154600000.0
2009-07-08 06:20:00,1.7685,1.7685,1.76815,1.7684,95800000.0
2009-07-08 06:21:00,1.76855,1.7688,1.76835,1.7688,144000000.0
2009-07-08 06:22:00,1.7689,1.76915,1.7688,1.769,186400000.0
2009-07-08 06:23:00,1.7689,1.76975,1.76875,1.76955,252800000.0
2009-07-08 06:24:00,1.76955,1.7697,1.76945,1.76965,199400000.0
2009-07-08 06:25:00,1.76965,1.7698,1.76935,1.76945,112400000.0
2009-07-08 06:26:00,1.76955,1.7698,1.7695,1.7698,33000000.0
2009-07-08 06:27:00,1.7698,1.7699,1.76945,1.76945,150000000.0
2009-07-08 06:28:00,1.76955,1.76955,1.76945,1.76945,14600000.0
2009-07-08 06:29:00,1.76955,1.7697,1.7692,1.7693,159600000.0
2009-07-08 06:30:00,1.76925,1.7693,1.76905,1.7692,75800000.0
2009-07-08 06:31:00,1.76935,1.76965,1.7693,1.7695,110400000.0
2009-07-08 06:32:00,1.7699,1.77,1.76955,1.76985,166000000.0
2009-07-08 06:33:00,1.7698,1.76985,1.76955,1.76965,83600000.0
2009-07-08 06:34:00,1.7693,1.7701,1.7693,1.7701,113000000.0
2009-07-08 06:35:00,1.76985,1.76985,1.7696,1.7698,67000000.0
2009-07-08 06:36:00,1.7697,1.76985,1.7694,1.7698,191800000.0
2009-07-08 06:37:00,1.7697,1.77,1.76955,1.7699,149600000.0
2009-07-08 06:38:00,1.7698,1.7699,1.76965,1.7698,56400000.0
2009-07-08 06:39:00,1.7698,1.7701,1.76955,1.77005,168600000.0
2009-07-08 06:40:00,1.7702,1.77045,1.7701,1.77025,222600000.0
2009-07-08 06:41:00,1.7703,1.77045,1.7701,1.7703,87200000.0
2009-07-08 06:42:00,1.7703,1.77065,1.7701,1.7703,214200000.0
2009-07-08 06:43:00,1.7704,1.77065,1.76995,1.77025,205200000.0
2009-07-08 06:44:00,1.77025,1.7706,1.7698,1.7706,127600000.0
2009-07-08 06:45:00,1.7704,1.77055,1.77025,1.7704,55800000.0
2009-07-08 06:46:00,1.7703,1.77105,1.7701,1.77085,202600000.0
2009-07-08 06:47:00,1.7709,1.7709,1.77015,1.77015,152000000.0
2009-07-08 06:48:00,1.77,1.77015,1.7695,1.76985,212400000.0
2009-07-08 06:49:00,1.76985,1.76985,1.7693,1.7695,187400000.0
2009-07-08 06:50:00,1.7694,1.7694,1.7685,1.76915,216000000.0
2009-07-08 06:51:00,1.76885,1.76905,1.76865,1.76865,134400000.0
2009-07-08 06:52:00,1.7686,1.76865,1.76825,1.7685,166200000.0
2009-07-08 06:53:00,1.7682,1.7682,1.7671,1.76735,260200000.0
2009-07-08 06:54:00,1.7672,1.76915,1.767,1.76915,289200000.0
2009-07-08 06:55:00,1.76915,1.76935,1.7685,1.7688,159800000.0
2009-07-08 06:56:00,1.7688,1.76955,1.7683,1.76895,229400000.0
2009-07-08 06:57:00,1.769,1.7698,1.76865,1.76935,138000000.0
2009-07-08 06:58:00,1.7694,1.7694,1.7691,1.76935,80800000.0
2009-07-08 06:59:00,1.76935,1.76945,1.7685,1.76855,213400000.0
2009-07-08 07:00:00,1.76855,1.7691,1.76845,1.76905,118000000.0
2009-07-08 07:01:00,1.76895,1.7691,1.76825,1.76875,172600000.0
2009-07-08 07:02:00,1.76875,1.7688,1.76805,1.76805,244400000.0
2009-07-08 07:03:00,1.7683,1.7688,1.76815,1.7682,294000000.0
2009-07-08 07:04:00,1.7681,1.76825,1.7677,1.76785,261400000.0
2009-07-08 07:05:00,1.76785,1.76845,1.76785,1.768,323600000.0
2009-07-08 07:06:00,1.76805,1.76845,1.7679,1.76795,121400000.0
2009-07-08 07:07:00,1.768,1.76815,1.7677,1.7681,148000000.0
2009-07-08 07:08:00,1.7681,1.7685,1.76795,1.7683,193000000.0
2009-07-08 07:09:00,1.76825,1.76825,1.7677,1.76815,59400000.0
2009-07-08 07:10:00,1.7681,1.7681,1.76755,1.7676,122600000.0
2009-07-08 07:11:00,1.76765,1.76805,1.76765,1.76795,47000000.0
2009-07-08 07:12:00,1.76795,1.76815,1.7675,1.76785,154600000.0
2009-07-08 07:13:00,1.76785,1.76795,1.76755,1.76755,187600000.0
2009-07-08 07:14:00,1.76765,1.76775,1.7675,1.7677,90600000.0
2009-07-08 07:15:00,1.76775,1.76845,1.7676,1.76815,203000000.0
2009-07-08 07:16:00,1.7681,1.7687,1.7678,1.7683,172400000.0
2009-07-08 07:17:00,1.7684,1.7685,1.76825,1.7683,95600000.0
2009-07-08 07:18:00,1.7687,1.7688,1.7685,1.76875,64200000.0
2009-07-08 07:19:00,1.76875,1.76875,1.7684,1.7684,15600000.0
2009-07-08 07:20:00,1.7684,1.76855,1.7683,1.76855,66000000.0
2009-07-08 07:21:00,1.7684,1.7684,1.7679,1.76815,115600000.0
2009-07-08 07:22:00,1.7682,1.76835,1.7682,1.76835,108000000.0
2009-07-08 07:23:00,1.76825,1.769,1.7681,1.7683,139200000.0
2009-07-08 07:24:00,1.7683,1.7683,1.76805,1.76805,75400000.0
2009-07-08 07:25:00,1.7681,1.76865,1.768,1.76865,80000000.0
2009-07-08 07:26:00,1.76865,1.76865,1.7679,1.7684,97600000.0
2009-07-08 07:27:00,1.76825,1.7684,1.76675,1.76675,229200000.0
2009-07-08 07:28:00,1.767,1.76785,1.76685,1.76695,224600000.0
2009-07-08 07:29:00,1.76695,1.76795,1.7669,1.76795,174400000.0
2009-07-08 07:30:00,1.76785,1.768,1.7676,1.76795,237600000.0
2009-07-08 07:31:00,1.7679,1.7683,1.7675,1.7675,235200000.0
2009-07-08 07:32:00,1.76765,1.76845,1.7676,1.7683,206400000.0
2009-07-08 07:33:00,1.7682,1.7686,1.76805,1.76815,231800000.0
2009-07-08 07:34:00,1.76815,1.76905,1.76815,1.76895,277200000.0
2009-07-08 07:35:00,1.76895,1.76905,1.76845,1.76875,273600000.0
2009-07-08 07:36:00,1.76855,1.76945,1.76815,1.76925,308200000.0
2009-07-08 07:37:00,1.7693,1.7693,1.76875,1.7689,218600000.0
2009-07-08 07:38:00,1.76895,1.7692,1.7684,1.7685,237400000.0
2009-07-08 07:39:00,1.7685,1.76885,1.76835,1.76885,87600000.0
2009-07-08 07:40:00,1.76875,1.76875,1.76775,1.7678,177600000.0
2009-07-08 07:41:00,1.76775,1.7686,1.76775,1.7686,148200000.0
2009-07-08 07:42:00,1.7686,1.7686,1.76825,1.7684,220400000.0
2009-07-08 07:43:00,1.7683,1.7683,1.7674,1.7674,168000000.0
2009-07-08 07:44:00,1.7674,1.7679,1.7674,1.7676,97200000.0
2009-07-08 07:45:00,1.7676,1.7679,1.7674,1.7678,268800000.0
2009-07-08 07:46:00,1.76775,1.7683,1.7676,1.76825,181600000.0
2009-07-08 07:47:00,1.7683,1.76835,1.76785,1.76815,136600000.0
2009-07-08 07:48:00,1.768,1.76905,1.7679,1.7687,235000000.0
2009-07-08 07:49:00,1.7687,1.7687,1.768,1.7684,189800000.0
2009-07-08 07:50:00,1.7684,1.769,1.7677,1.76855,246400000.0
2009-07-08 07:51:00,1.7686,1.7689,1.76815,1.76815,133200000.0
2009-07-08 07:52:00,1.7683,1.7686,1.7682,1.76835,139200000.0
2009-07-08 07:53:00,1.76825,1.76835,1.76805,1.7682,79400000.0
2009-07-08 07:54:00,1.76815,1.7682,1.76755,1.76785,150000000.0
2009-07-08 07:55:00,1.7678,1.7679,1.7674,1.7674,212800000.0
2009-07-08 07:56:00,1.7675,1.7678,1.76725,1.7678,183000000.0
2009-07-08 07:57:00,1.76785,1.7679,1.7673,1.7674,150400000.0
2009-07-08 07:58:00,1.7674,1.7682,1.7671,1.7682,302000000.0
2009-07-08 07:59:00,1.7681,1.7685,1.76775,1.76835,180000000.0
2009-07-08 08:00:00,1.76835,1.7685,1.768,1.7684,238400000.0
2009-07-08 08:01:00,1.7684,1.76895,1.7683,1.76875,304600000.0
2009-07-08 08:02:00,1.76875,1.7695,1.76835,1.7691,305600000.0
2009-07-08 08:03:00,1.7691,1.7692,1.7686,1.76875,217800000.0
2009-07-08 08:04:00,1.7687,1.76875,1.7682,1.7685,116600000.0
2009-07-08 08:05:00,1.76855,1.76965,1.76795,1.76915,305400000.0
2009-07-08 08:06:00,1.76915,1.77055,1.76915,1.77015,465200000.0
2009-07-08 08:07:00,1.7702,1.77035,1.7689,1.76975,529000000.0
2009-07-08 08:08:00,1.7699,1.7699,1.76895,1.7691,317500000.0
2009-07-08 08:09:00,1.76915,1.77015,1.76905,1.77005,242200000.0
2009-07-08 08:10:00,1.77005,1.77015,1.7686,1.7691,327600000.0
2009-07-08 08:11:00,1.769,1.76975,1.76835,1.7691,319000000.0
2009-07-08 08:12:00,1.7692,1.7695,1.7683,1.76885,494000001.0
2009-07-08 08:13:00,1.7689,1.76935,1.7688,1.76895,321600000.0
2009-07-08 08:14:00,1.76905,1.76965,1.76845,1.7694,444000000.0
2009-07-08 08:15:00,1.7695,1.7705,1.7693,1.77,405800000.0
2009-07-08 08:16:00,1.77,1.7709,1.7696,1.77055,475200000.0
2009-07-08 08:17:00,1.77075,1.77135,1.7696,1.7705,348600000.0
2009-07-08 08:18:00,1.77045,1.77075,1.76985,1.7706,298000000.0
2009-07-08 08:19:00,1.7707,1.77125,1.7695,1.7695,321600000.0
2009-07-08 08:20:00,1.7694,1.76975,1.7689,1.7696,215800000.0
2009-07-08 08:21:00,1.7696,1.76985,1.76825,1.76885,300800000.0
2009-07-08 08:22:00,1.7689,1.77,1.76855,1.7699,278000000.0
2009-07-08 08:23:00,1.76995,1.77095,1.7697,1.7706,322400000.0
2009-07-08 08:24:00,1.7706,1.77075,1.77005,1.7704,306800000.0
2009-07-08 08:25:00,1.77045,1.7705,1.7696,1.7698,350800000.0
2009-07-08 08:26:00,1.7697,1.77,1.7691,1.76955,351200000.0
2009-07-08 08:27:00,1.76955,1.76995,1.7691,1.7692,395800000.0
2009-07-08 08:28:00,1.76935,1.76935,1.7683,1.7684,218000000.0
2009-07-08 08:29:00,1.76845,1.769,1.76815,1.76815,244800000.0
2009-07-08 08:30:00,1.76825,1.7691,1.76825,1.76865,445200000.0
2009-07-08 08:31:00,1.76865,1.76935,1.76865,1.7692,389400000.0
2009-07-08 08:32:00,1.7692,1.7695,1.769,1.76915,437000000.0
2009-07-08 08:33:00,1.76915,1.76965,1.76885,1.76935,401400000.0
2009-07-08 08:34:00,1.76935,1.76965,1.7688,1.7689,347400000.0
2009-07-08 08:35:00,1.7689,1.7692,1.7685,1.76865,375600000.0
2009-07-08 08:36:00,1.7686,1.76945,1.7686,1.76905,457399999.0
2009-07-08 08:37:00,1.76905,1.76935,1.76885,1.7689,239400000.0
2009-07-08 08:38:00,1.7689,1.76935,1.76835,1.76835,450200000.0
2009-07-08 08:39:00,1.7684,1.7686,1.7679,1.76825,327199999.0
2009-07-08 08:40:00,1.76835,1.7686,1.76745,1.76795,448600000.0
2009-07-08 08:41:00,1.768,1.76865,1.7676,1.7679,568000001.0
2009-07-08 08:42:00,1.76775,1.7682,1.7674,1.76795,373799999.0
2009-07-08 08:43:00,1.7683,1.769,1.7679,1.76845,400200000.0
2009-07-08 08:44:00,1.7684,1.7692,1.76815,1.7683,404200000.0
2009-07-08 08:45:00,1.7683,1.7683,1.76735,1.7676,433800000.0
2009-07-08 08:46:00,1.76755,1.76805,1.7671,1.7673,476800000.0
2009-07-08 08:47:00,1.76715,1.7683,1.76715,1.76745,475600000.0
2009-07-08 08:48:00,1.7675,1.7675,1.76635,1.7671,431000000.0
2009-07-08 08:49:00,1.76725,1.76785,1.76695,1.76745,265400000.0
2009-07-08 08:50:00,1.76745,1.7676,1.76675,1.7672,336400000.0
2009-07-08 08:51:00,1.76715,1.76755,1.7669,1.76745,325600000.0
2009-07-08 08:52:00,1.76745,1.768,1.76725,1.76725,485400000.0
2009-07-08 08:53:00,1.76725,1.76775,1.767,1.76745,267800000.0
2009-07-08 08:54:00,1.7676,1.7678,1.767,1.7673,354800000.0
2009-07-08 08:55:00,1.7673,1.76765,1.7665,1.767,528000000.0
2009-07-08 08:56:00,1.7667,1.76685,1.7664,1.7667,300600000.0
2009-07-08 08:57:00,1.7666,1.7667,1.7664,1.7664,141000000.0
2009-07-08 08:58:00,1.76645,1.76645,1.76605,1.7662,198000000.0
2009-07-08 08:59:00,1.76625,1.7664,1.7658,1.7663,222000000.0
2009-07-08 09:00:00,1.7663,1.76665,1.76585,1.7662,298000000.0
2009-07-08 09:01:00,1.76585,1.76625,1.7654,1.7654,424800000.0
2009-07-08 09:02:00,1.7653,1.76575,1.7641,1.76495,423400000.0
2009-07-08 09:03:00,1.76495,1.7659,1.7647,1.7654,321600000.0
2009-07-08 09:04:00,1.7653,1.7655,1.7648,1.7652,370400001.0
2009-07-08 09:05:00,1.765,1.76565,1.76465,1.7652,366200000.0
2009-07-08 09:06:00,1.7652,1.76535,1.765,1.7653,220600000.0
2009-07-08 09:07:00,1.7653,1.76605,1.76475,1.7659,397200000.0
2009-07-08 09:08:00,1.76595,1.7663,1.76545,1.76575,382400000.0
2009-07-08 09:09:00,1.7657,1.76675,1.76565,1.76665,279800000.0
2009-07-08 09:10:00,1.76665,1.76665,1.7652,1.7652,429600000.0
2009-07-08 09:11:00,1.7653,1.76605,1.76465,1.7653,317800000.0
2009-07-08 09:12:00,1.7653,1.76605,1.7649,1.76495,337600000.0
2009-07-08 09:13:00,1.76495,1.76495,1.764,1.764,304200000.0
2009-07-08 09:14:00,1.7641,1.76425,1.7636,1.76415,172400000.0
2009-07-08 09:15:00,1.76415,1.7646,1.76365,1.7646,365000000.0
2009-07-08 09:16:00,1.76455,1.765,1.76405,1.76465,372600000.0
2009-07-08 09:17:00,1.7646,1.7657,1.76455,1.76515,252400000.0
2009-07-08 09:18:00,1.7652,1.76545,1.76455,1.765,475800000.0
2009-07-08 09:19:00,1.7651,1.7659,1.7651,1.7657,325000000.0
2009-07-08 09:20:00,1.76555,1.766,1.7651,1.76595,494200000.0
2009-07-08 09:21:00,1.766,1.76615,1.76545,1.7656,367400000.0
2009-07-08 09:22:00,1.76545,1.76545,1.76415,1.76425,367800000.0
2009-07-08 09:23:00,1.7642,1.76435,1.7638,1.76395,242200000.0
2009-07-08 09:24:00,1.76395,1.7641,1.76365,1.76385,434400000.0
2009-07-08 09:25:00,1.76385,1.7643,1.76385,1.76395,310200000.0
2009-07-08 09:26:00,1.7637,1.7639,1.76345,1.76365,284800000.0
2009-07-08 09:27:00,1.7636,1.7638,1.76325,1.76365,295600000.0
2009-07-08 09:28:00,1.76355,1.7638,1.76315,1.76355,331000000.0
2009-07-08 09:29:00,1.7635,1.7643,1.76335,1.76425,365000000.0
2009-07-08 09:30:00,1.76425,1.76475,1.76415,1.7645,335000000.0
2009-07-08 09:31:00,1.7648,1.76495,1.7642,1.7649,351600000.0
2009-07-08 09:32:00,1.76485,1.7658,1.76465,1.76575,524600000.0
2009-07-08 09:33:00,1.76575,1.76645,1.76575,1.76595,532400000.0
2009-07-08 09:34:00,1.76595,1.7668,1.76585,1.7666,397999999.0
2009-07-08 09:35:00,1.7667,1.76685,1.7659,1.76615,384800000.0
2009-07-08 09:36:00,1.76635,1.7674,1.7662,1.76715,240400000.0
2009-07-08 09:37:00,1.76705,1.76765,1.76705,1.76715,294000000.0
2009-07-08 09:38:00,1.76725,1.7678,1.76705,1.76765,320200000.0
2009-07-08 09:39:00,1.76785,1.76815,1.7674,1.76775,398200000.0
2009-07-08 09:40:00,1.7678,1.768,1.7672,1.76745,488400000.0
2009-07-08 09:41:00,1.76785,1.7684,1.7674,1.768,504200000.0
2009-07-08 09:42:00,1.768,1.7682,1.76745,1.7677,388600000.0
2009-07-08 09:43:00,1.7677,1.768,1.76705,1.7672,363400000.0
2009-07-08 09:44:00,1.76725,1.7675,1.76685,1.7675,314000000.0
2009-07-08 09:45:00,1.767,1.76755,1.76625,1.76625,279000000.0
2009-07-08 09:46:00,1.7662,1.76715,1.7662,1.7667,348000000.0
2009-07-08 09:47:00,1.7667,1.76765,1.7667,1.7671,426200000.0
2009-07-08 09:48:00,1.7671,1.7678,1.767,1.7673,450599999.0
2009-07-08 09:49:00,1.76735,1.76785,1.7673,1.76785,250400000.0
2009-07-08 09:50:00,1.76795,1.76815,1.7678,1.7679,238600000.0
2009-07-08 09:51:00,1.7679,1.76815,1.7676,1.7676,318400000.0
2009-07-08 09:52:00,1.7676,1.76855,1.7676,1.7684,607200001.0
2009-07-08 09:53:00,1.76855,1.76855,1.76805,1.76805,289400000.0
2009-07-08 09:54:00,1.7679,1.76945,1.7679,1.769,635400000.0
2009-07-08 09:55:00,1.769,1.76955,1.76875,1.7694,444999999.0
2009-07-08 09:56:00,1.76945,1.76955,1.76855,1.7687,343100000.0
2009-07-08 09:57:00,1.7687,1.7694,1.7687,1.76935,467400000.0
2009-07-08 09:58:00,1.76935,1.7694,1.76825,1.7685,405600000.0
2009-07-08 09:59:00,1.7684,1.76935,1.7683,1.76925,436200000.0
2009-07-08 10:00:00,1.76935,1.76975,1.76885,1.76885,476000000.0
2009-07-08 10:01:00,1.76885,1.7694,1.76875,1.7689,289000000.0
2009-07-08 10:02:00,1.76895,1.7693,1.7689,1.7691,404600001.0
2009-07-08 10:03:00,1.7692,1.7694,1.76855,1.769,361000000.0
2009-07-08 10:04:00,1.7691,1.76975,1.76905,1.76935,205200000.0
2009-07-08 10:05:00,1.7694,1.7698,1.76905,1.7691,612800000.0
2009-07-08 10:06:00,1.7691,1.7693,1.76845,1.76895,318600000.0
2009-07-08 10:07:00,1.76905,1.7695,1.7689,1.7694,582600002.0
2009-07-08 10:08:00,1.76935,1.76975,1.7689,1.7694,596000000.0
2009-07-08 10:09:00,1.7695,1.77035,1.76935,1.77035,533800000.0
2009-07-08 10:10:00,1.7702,1.7705,1.7698,1.77015,329000000.0
2009-07-08 10:11:00,1.77015,1.77015,1.7694,1.7695,456800000.0
2009-07-08 10:12:00,1.7695,1.7702,1.76945,1.7702,422800000.0
2009-07-08 10:13:00,1.7701,1.7706,1.77,1.77045,381600000.0
2009-07-08 10:14:00,1.77065,1.77165,1.77065,1.77065,509000000.0
2009-07-08 10:15:00,1.7707,1.7709,1.7705,1.77065,231600000.0
2009-07-08 10:16:00,1.77065,1.77185,1.7706,1.77155,538400000.0
2009-07-08 10:17:00,1.77155,1.7719,1.77145,1.77145,187800000.0
2009-07-08 10:18:00,1.77145,1.77215,1.7712,1.77145,334600000.0
2009-07-08 10:19:00,1.7714,1.7718,1.7711,1.77145,256000000.0
2009-07-08 10:20:00,1.7712,1.77135,1.77095,1.77095,189400000.0
2009-07-08 10:21:00,1.77105,1.77115,1.7707,1.77105,297600000.0
2009-07-08 10:22:00,1.771,1.7713,1.7709,1.77105,204600000.0
2009-07-08 10:23:00,1.77115,1.7713,1.77085,1.7711,261200000.0
2009-07-08 10:24:00,1.77125,1.7716,1.7706,1.77065,343200000.0
2009-07-08 10:25:00,1.77065,1.77095,1.7704,1.77055,212400000.0
2009-07-08 10:26:00,1.77065,1.77085,1.7703,1.7705,362800000.0
2009-07-08 10:27:00,1.7706,1.7709,1.77025,1.7707,284600000.0
2009-07-08 10:28:00,1.7707,1.7707,1.7698,1.77015,233400000.0
2009-07-08 10:29:00,1.7701,1.7703,1.76975,1.77005,224000000.0
2009-07-08 10:30:00,1.77015,1.77015,1.76905,1.76925,288400000.0
2009-07-08 10:31:00,1.7692,1.77,1.7691,1.76965,467600000.0
2009-07-08 10:32:00,1.76965,1.76985,1.7686,1.76875,380400000.0
2009-07-08 10:33:00,1.7688,1.76935,1.7688,1.76885,337800000.0
2009-07-08 10:34:00,1.7689,1.7692,1.76845,1.76915,458000001.0
2009-07-08 10:35:00,1.7692,1.7692,1.7681,1.7683,548000000.0
2009-07-08 10:36:00,1.7683,1.7683,1.76745,1.7679,336600000.0
2009-07-08 10:37:00,1.76775,1.76845,1.7677,1.7683,400800000.0
2009-07-08 10:38:00,1.76825,1.76865,1.7681,1.76855,262000000.0
2009-07-08 10:39:00,1.76845,1.76845,1.76745,1.7678,359400000.0
2009-07-08 10:40:00,1.7678,1.768,1.7673,1.76795,243600000.0
2009-07-08 10:41:00,1.76795,1.76815,1.7677,1.76795,191600000.0
2009-07-08 10:42:00,1.76795,1.76815,1.7677,1.7678,123200000.0
2009-07-08 10:43:00,1.76785,1.76825,1.7678,1.76805,115600000.0
2009-07-08 10:44:00,1.76805,1.76855,1.768,1.7682,173600000.0
2009-07-08 10:45:00,1.7683,1.7684,1.76815,1.76825,86400000.0
2009-07-08 10:46:00,1.76845,1.7688,1.76825,1.7688,72800000.0
2009-07-08 10:47:00,1.7686,1.7694,1.76855,1.7693,98200000.0
2009-07-08 10:48:00,1.7693,1.76955,1.76885,1.7692,190800000.0
2009-07-08 10:49:00,1.7692,1.7701,1.76915,1.76995,312000000.0
2009-07-08 10:50:00,1.7699,1.77025,1.7696,1.77015,277600000.0
2009-07-08 10:51:00,1.7701,1.77045,1.7696,1.7701,269200000.0
2009-07-08 10:52:00,1.77,1.77015,1.76935,1.76945,332399999.0
2009-07-08 10:53:00,1.76945,1.76995,1.76935,1.76985,217200000.0
2009-07-08 10:54:00,1.76985,1.76985,1.7695,1.76965,274800000.0
2009-07-08 10:55:00,1.76955,1.76985,1.7694,1.76975,292600000.0
2009-07-08 10:56:00,1.76975,1.77035,1.7695,1.7699,404000000.0
2009-07-08 10:57:00,1.7698,1.7701,1.7667,1.76845,467800000.0
2009-07-08 10:58:00,1.76845,1.76935,1.76835,1.7691,440400003.0
2009-07-08 10:59:00,1.769,1.7692,1.7686,1.76895,311000000.0
2009-07-08 11:00:00,1.76895,1.76945,1.76895,1.7692,364200000.0
2009-07-08 11:01:00,1.7692,1.7693,1.76815,1.76825,442000001.0
2009-07-08 11:02:00,1.7682,1.7684,1.76755,1.7682,559400001.0
2009-07-08 11:03:00,1.7682,1.7686,1.76745,1.7686,296800000.0
2009-07-08 11:04:00,1.7688,1.76895,1.7681,1.7683,364600000.0
2009-07-08 11:05:00,1.7682,1.76905,1.7676,1.76775,430800000.0
2009-07-08 11:06:00,1.7679,1.76805,1.76675,1.7668,316800001.0
2009-07-08 11:07:00,1.76665,1.76745,1.76665,1.7672,315000000.0
2009-07-08 11:08:00,1.7672,1.7678,1.7669,1.76755,273800000.0
2009-07-08 11:09:00,1.76755,1.76775,1.76705,1.76735,223000000.0
2009-07-08 11:10:00,1.76735,1.7678,1.767,1.76725,261400000.0
2009-07-08 11:11:00,1.76715,1.76825,1.76705,1.7678,249600000.0
2009-07-08 11:12:00,1.7678,1.76815,1.7676,1.76815,166600000.0
2009-07-08 11:13:00,1.76795,1.76805,1.76755,1.7676,174000000.0
2009-07-08 11:14:00,1.7676,1.7678,1.76745,1.7677,171200000.0
2009-07-08 11:15:00,1.7677,1.7679,1.76745,1.7676,176000000.0
2009-07-08 11:16:00,1.7676,1.7676,1.76665,1.7674,431800000.0
2009-07-08 11:17:00,1.7674,1.7687,1.7674,1.7676,393800000.0
2009-07-08 11:18:00,1.7676,1.76825,1.76735,1.768,411400000.0
2009-07-08 11:19:00,1.768,1.7684,1.76775,1.76795,280200000.0
2009-07-08 11:20:00,1.76795,1.7688,1.7676,1.7688,343600000.0
2009-07-08 11:21:00,1.76895,1.76905,1.7681,1.7684,470600001.0
2009-07-08 11:22:00,1.7684,1.7686,1.768,1.76845,384399999.0
2009-07-08 11:23:00,1.7684,1.76855,1.7681,1.76825,360000000.0
2009-07-08 11:24:00,1.7683,1.7686,1.7682,1.7683,188000000.0
2009-07-08 11:25:00,1.76825,1.7691,1.7681,1.7691,318400000.0
2009-07-08 11:26:00,1.7692,1.76935,1.76805,1.7681,318200000.0
2009-07-08 11:27:00,1.7681,1.76835,1.7679,1.76795,405000000.0
2009-07-08 11:28:00,1.76795,1.76835,1.7677,1.768,237400000.0
2009-07-08 11:29:00,1.768,1.76815,1.7675,1.76795,216000000.0
2009-07-08 11:30:00,1.76815,1.76815,1.76755,1.7679,240200000.0
2009-07-08 11:31:00,1.7679,1.7681,1.7676,1.768,157400000.0
2009-07-08 11:32:00,1.7682,1.7685,1.76795,1.76805,244800000.0
2009-07-08 11:33:00,1.76805,1.76815,1.7675,1.7678,399600000.0
2009-07-08 11:34:00,1.76775,1.7685,1.7677,1.76835,271200000.0
2009-07-08 11:35:00,1.76795,1.76795,1.7675,1.76795,200400000.0
2009-07-08 11:36:00,1.7676,1.7678,1.76725,1.76775,182200000.0
2009-07-08 11:37:00,1.76775,1.76825,1.76765,1.76805,217400000.0
2009-07-08 11:38:00,1.76805,1.7682,1.76725,1.7675,110200000.0
2009-07-08 11:39:00,1.7675,1.76785,1.7671,1.7678,337000000.0
2009-07-08 11:40:00,1.76785,1.76795,1.7676,1.7677,203600000.0
2009-07-08 11:41:00,1.7677,1.76815,1.7675,1.768,340200000.0
2009-07-08 11:42:00,1.768,1.76835,1.76785,1.76815,281200000.0
2009-07-08 11:43:00,1.76805,1.7683,1.76785,1.7679,268200000.0
2009-07-08 11:44:00,1.7679,1.7681,1.76755,1.76795,283400000.0
2009-07-08 11:45:00,1.768,1.7681,1.7673,1.76795,235600000.0
2009-07-08 11:46:00,1.76795,1.76845,1.7677,1.7684,340600000.0
2009-07-08 11:47:00,1.7684,1.76875,1.7682,1.7683,340600000.0
2009-07-08 11:48:00,1.7683,1.76905,1.76775,1.7688,458000000.0
2009-07-08 11:49:00,1.76895,1.7694,1.7686,1.7687,410600000.0
2009-07-08 11:50:00,1.76865,1.7689,1.76855,1.7689,230600000.0
2009-07-08 11:51:00,1.76895,1.76945,1.7687,1.7693,286800000.0
2009-07-08 11:52:00,1.76925,1.7696,1.7691,1.7693,143400000.0
2009-07-08 11:53:00,1.76935,1.7697,1.76935,1.76945,165800000.0
2009-07-08 11:54:00,1.7695,1.77005,1.7692,1.77,257000000.0
2009-07-08 11:55:00,1.77015,1.7702,1.7695,1.76975,191800000.0
2009-07-08 11:56:00,1.76965,1.76985,1.76945,1.76945,125600000.0
2009-07-08 11:57:00,1.7695,1.76995,1.76945,1.7695,153400000.0
2009-07-08 11:58:00,1.7695,1.76955,1.76885,1.76915,416800000.0
2009-07-08 11:59:00,1.7692,1.7692,1.76815,1.76845,325000000.0
2009-07-08 12:00:00,1.7685,1.7687,1.7678,1.7682,465800000.0
2009-07-08 12:01:00,1.7682,1.76925,1.7682,1.7689,461200000.0
2009-07-08 12:02:00,1.7689,1.7689,1.76795,1.7682,568200000.0
2009-07-08 12:03:00,1.7682,1.76845,1.7678,1.76815,322400000.0
2009-07-08 12:04:00,1.76805,1.76815,1.7673,1.76755,455600000.0
2009-07-08 12:05:00,1.76785,1.7687,1.76775,1.76855,385200000.0
2009-07-08 12:06:00,1.7686,1.7686,1.76795,1.7681,228400000.0
2009-07-08 12:07:00,1.76815,1.76825,1.76765,1.7679,177400000.0
2009-07-08 12:08:00,1.7678,1.76815,1.76765,1.76815,215200000.0
2009-07-08 12:09:00,1.76805,1.7682,1.76785,1.768,120800000.0
2009-07-08 12:10:00,1.76805,1.76875,1.76785,1.76875,253600000.0
2009-07-08 12:11:00,1.76875,1.7688,1.76845,1.76845,119800000.0
2009-07-08 12:12:00,1.76855,1.7686,1.7682,1.7683,186000000.0
2009-07-08 12:13:00,1.76835,1.76835,1.768,1.768,141000000.0
2009-07-08 12:14:00,1.76795,1.768,1.76735,1.76735,175400000.0
2009-07-08 12:15:00,1.76745,1.76755,1.7668,1.76705,384000000.0
2009-07-08 12:16:00,1.767,1.76745,1.767,1.7673,187200000.0
2009-07-08 12:17:00,1.76725,1.7675,1.76705,1.7675,215600000.0
2009-07-08 12:18:00,1.76755,1.768,1.7674,1.7676,240400000.0
2009-07-08 12:19:00,1.76765,1.7684,1.7676,1.7682,209000000.0
2009-07-08 12:20:00,1.7682,1.76895,1.76795,1.7688,200800000.0
2009-07-08 12:21:00,1.76875,1.7691,1.7685,1.7691,216200000.0
2009-07-08 12:22:00,1.7692,1.7699,1.76915,1.7694,395600000.0
2009-07-08 12:23:00,1.76945,1.76975,1.76875,1.7688,534200000.0
2009-07-08 12:24:00,1.76885,1.76915,1.76865,1.7689,262200000.0
2009-07-08 12:25:00,1.7689,1.7694,1.7686,1.7694,226400000.0
2009-07-08 12:26:00,1.7694,1.7694,1.7684,1.76875,244400000.0
2009-07-08 12:27:00,1.76875,1.76885,1.7683,1.7687,236000000.0
2009-07-08 12:28:00,1.7686,1.7689,1.7685,1.76885,325800000.0
2009-07-08 12:29:00,1.76885,1.769,1.7683,1.7683,98400000.0
2009-07-08 12:30:00,1.7683,1.76855,1.76825,1.76825,182400000.0
2009-07-08 12:31:00,1.76825,1.7684,1.76805,1.76815,106000000.0
2009-07-08 12:32:00,1.7684,1.7684,1.76775,1.76775,147800000.0
2009-07-08 12:33:00,1.76775,1.7687,1.76775,1.7687,198800000.0
2009-07-08 12:34:00,1.76835,1.7685,1.7673,1.76735,219600000.0
2009-07-08 12:35:00,1.76735,1.7693,1.7673,1.7688,337000000.0
2009-07-08 12:36:00,1.7688,1.7688,1.76845,1.7688,158800000.0
2009-07-08 12:37:00,1.7689,1.77005,1.7689,1.76995,455200000.0
2009-07-08 12:38:00,1.77,1.7701,1.76955,1.7697,226800000.0
2009-07-08 12:39:00,1.76985,1.7701,1.76915,1.76965,494200000.0
2009-07-08 12:40:00,1.7697,1.7697,1.76925,1.76935,200600000.0
2009-07-08 12:41:00,1.76935,1.76995,1.7692,1.7695,315200000.0
2009-07-08 12:42:00,1.7696,1.77,1.7691,1.76975,330800000.0
2009-07-08 12:43:00,1.7696,1.76975,1.7692,1.76935,184200000.0
2009-07-08 12:44:00,1.7693,1.76965,1.76925,1.7694,162000000.0
2009-07-08 12:45:00,1.7691,1.7698,1.76885,1.76895,396000000.0
2009-07-08 12:46:00,1.76895,1.76905,1.76865,1.7689,352200000.0
2009-07-08 12:47:00,1.76885,1.76885,1.7686,1.7688,196400000.0
2009-07-08 12:48:00,1.7687,1.7687,1.76805,1.7682,193400000.0
2009-07-08 12:49:00,1.76825,1.7686,1.76795,1.76795,400800001.0
2009-07-08 12:50:00,1.76795,1.76885,1.76785,1.76875,354799999.0
2009-07-08 12:51:00,1.76875,1.7691,1.76845,1.7689,290800000.0
2009-07-08 12:52:00,1.7689,1.76895,1.7682,1.76875,167200000.0
2009-07-08 12:53:00,1.76875,1.76875,1.76855,1.76875,100600000.0
2009-07-08 12:54:00,1.76875,1.76915,1.76865,1.769,214200000.0
2009-07-08 12:55:00,1.769,1.77025,1.769,1.77,172400000.0
2009-07-08 12:56:00,1.77,1.77025,1.7699,1.76995,116800000.0
2009-07-08 12:57:00,1.76995,1.7702,1.7696,1.7697,300800000.0
2009-07-08 12:58:00,1.7697,1.77,1.76925,1.76955,217200000.0
2009-07-08 12:59:00,1.7697,1.77,1.7696,1.76985,198200000.0
2009-07-08 13:00:00,1.76985,1.7701,1.7696,1.7696,245000000.0
2009-07-08 13:01:00,1.7696,1.77005,1.76935,1.76965,231200000.0
2009-07-08 13:02:00,1.76965,1.7699,1.7692,1.7695,510600002.0
2009-07-08 13:03:00,1.7695,1.7698,1.76915,1.76945,323200000.0
2009-07-08 13:04:00,1.7695,1.7695,1.76895,1.76895,124200000.0
2009-07-08 13:05:00,1.7688,1.7688,1.768,1.7682,319000000.0
2009-07-08 13:06:00,1.76815,1.7689,1.768,1.7686,328200000.0
2009-07-08 13:07:00,1.76855,1.7692,1.7685,1.76905,312400000.0
2009-07-08 13:08:00,1.76905,1.76925,1.76895,1.7691,195400000.0
2009-07-08 13:09:00,1.7691,1.7691,1.7686,1.7688,118600000.0
2009-07-08 13:10:00,1.7688,1.7691,1.7684,1.76865,219600000.0
2009-07-08 13:11:00,1.76865,1.76975,1.76865,1.769,370600000.0
2009-07-08 13:12:00,1.76915,1.7692,1.7688,1.7691,91200000.0
2009-07-08 13:13:00,1.76915,1.76925,1.76855,1.76855,108400000.0
2009-07-08 13:14:00,1.76855,1.76885,1.76855,1.76875,141600000.0
2009-07-08 13:15:00,1.76875,1.7693,1.7686,1.76885,200400000.0
2009-07-08 13:16:00,1.76885,1.7691,1.7688,1.7691,312200000.0
2009-07-08 13:17:00,1.7691,1.76935,1.76865,1.76865,216800000.0
2009-07-08 13:18:00,1.76875,1.76935,1.76875,1.76915,373400000.0
2009-07-08 13:19:00,1.7691,1.76925,1.76905,1.7691,155800000.0
2009-07-08 13:20:00,1.76865,1.7693,1.76865,1.7693,190600000.0
2009-07-08 13:21:00,1.7693,1.7695,1.76885,1.7693,269200000.0
2009-07-08 13:22:00,1.7693,1.76935,1.7688,1.7688,482600001.0
2009-07-08 13:23:00,1.76875,1.7691,1.7687,1.76885,163800000.0
2009-07-08 13:24:00,1.76885,1.76915,1.7688,1.76895,188800000.0
2009-07-08 13:25:00,1.76895,1.7692,1.76885,1.76905,410000000.0
2009-07-08 13:26:00,1.76905,1.7691,1.7687,1.769,318400000.0
2009-07-08 13:27:00,1.769,1.76925,1.7688,1.76915,152800000.0
2009-07-08 13:28:00,1.7692,1.76955,1.7691,1.7694,315400000.0
2009-07-08 13:29:00,1.76935,1.7698,1.76925,1.7696,213200000.0
2009-07-08 13:30:00,1.7696,1.7698,1.7693,1.7697,223000000.0
2009-07-08 13:31:00,1.7698,1.7705,1.7698,1.7704,194800000.0
2009-07-08 13:32:00,1.77035,1.77065,1.7701,1.7704,350800000.0
2009-07-08 13:33:00,1.77055,1.7709,1.7703,1.77075,273000000.0
2009-07-08 13:34:00,1.77075,1.77165,1.77075,1.771,257800000.0
2009-07-08 13:35:00,1.771,1.77125,1.77065,1.77115,340400000.0
2009-07-08 13:36:00,1.77115,1.77135,1.7706,1.7706,526200004.0
2009-07-08 13:37:00,1.7706,1.7708,1.76975,1.7698,462200000.0
2009-07-08 13:38:00,1.76985,1.77095,1.76985,1.7706,428600000.0
2009-07-08 13:39:00,1.7706,1.7708,1.77005,1.77015,295200001.0
2009-07-08 13:40:00,1.7703,1.7703,1.76995,1.76995,343000000.0
2009-07-08 13:41:00,1.76995,1.77045,1.76995,1.7702,274400002.0
2009-07-08 13:42:00,1.7703,1.7712,1.77,1.7711,502200000.0
2009-07-08 13:43:00,1.7711,1.77145,1.77045,1.77045,235800000.0
2009-07-08 13:44:00,1.77045,1.77115,1.7701,1.7707,350400000.0
2009-07-08 13:45:00,1.77065,1.7708,1.7702,1.7704,406200000.0
2009-07-08 13:46:00,1.77045,1.7707,1.77025,1.77055,301400000.0
2009-07-08 13:47:00,1.7706,1.7709,1.7704,1.7705,457000000.0
2009-07-08 13:48:00,1.77065,1.77135,1.77065,1.77085,609600000.0
2009-07-08 13:49:00,1.77085,1.7716,1.77065,1.7716,579200000.0
2009-07-08 13:50:00,1.7716,1.7718,1.7712,1.7713,391600000.0
2009-07-08 13:51:00,1.77125,1.77155,1.7712,1.77135,269400000.0
2009-07-08 13:52:00,1.77135,1.77165,1.77135,1.77155,116400000.0
2009-07-08 13:53:00,1.77165,1.77165,1.77115,1.7713,495000000.0
2009-07-08 13:54:00,1.77135,1.77165,1.77105,1.77135,405600000.0
2009-07-08 13:55:00,1.77135,1.77195,1.77135,1.77165,469800001.0
2009-07-08 13:56:00,1.77165,1.7721,1.77145,1.77195,334400000.0
2009-07-08 13:57:00,1.77195,1.7724,1.77185,1.7723,330800001.0
2009-07-08 13:58:00,1.77225,1.77225,1.7717,1.7718,125600000.0
2009-07-08 13:59:00,1.7718,1.7722,1.77175,1.77215,97600000.0
2009-07-08 14:00:00,1.7728,1.77305,1.7725,1.77285,616400001.0
2009-07-08 14:01:00,1.7729,1.7733,1.77265,1.77315,304400000.0
2009-07-08 14:02:00,1.773,1.773,1.77205,1.77205,457400000.0
2009-07-08 14:03:00,1.7721,1.77255,1.77205,1.7724,473200000.0
2009-07-08 14:04:00,1.7726,1.77335,1.7726,1.77325,184800000.0
2009-07-08 14:05:00,1.77315,1.77335,1.77275,1.77335,243400000.0
2009-07-08 14:06:00,1.7733,1.77335,1.7729,1.773,169400000.0
2009-07-08 14:07:00,1.77295,1.77345,1.77295,1.77345,191000000.0
2009-07-08 14:08:00,1.77335,1.77415,1.7733,1.77385,312000001.0
2009-07-08 14:09:00,1.77395,1.77435,1.7735,1.7738,372600000.0
2009-07-08 14:10:00,1.774,1.774,1.77315,1.77345,482000000.0
2009-07-08 14:11:00,1.77355,1.77355,1.77265,1.77305,514800000.0
2009-07-08 14:12:00,1.77305,1.77315,1.7727,1.77295,310800000.0
2009-07-08 14:13:00,1.7731,1.7732,1.7725,1.7726,250200000.0
2009-07-08 14:14:00,1.7726,1.77295,1.77245,1.7726,265600000.0
2009-07-08 14:15:00,1.7726,1.77295,1.77235,1.77285,422000000.0
2009-07-08 14:16:00,1.77285,1.7732,1.7726,1.77285,470999997.0
2009-07-08 14:17:00,1.773,1.7732,1.7722,1.77245,557399999.0
2009-07-08 14:18:00,1.77245,1.7726,1.77215,1.77235,565999999.0
2009-07-08 14:19:00,1.7723,1.7726,1.77175,1.77185,533800000.0
2009-07-08 14:20:00,1.77185,1.77255,1.7717,1.7719,314600000.0
2009-07-08 14:21:00,1.7719,1.7723,1.7717,1.77215,431400000.0
2009-07-08 14:22:00,1.77205,1.7722,1.7718,1.77205,353200000.0
2009-07-08 14:23:00,1.77205,1.7723,1.77155,1.7719,509800000.0
2009-07-08 14:24:00,1.77185,1.7719,1.7712,1.7716,527600000.0
2009-07-08 14:25:00,1.7716,1.77195,1.7714,1.77155,361200000.0
2009-07-08 14:26:00,1.7716,1.7719,1.77135,1.7717,600599999.0
2009-07-08 14:27:00,1.7717,1.7718,1.77105,1.77155,570200001.0
2009-07-08 14:28:00,1.7716,1.77205,1.7714,1.7716,543600001.0
2009-07-08 14:29:00,1.7716,1.77205,1.7714,1.77195,344200000.0
2009-07-08 14:30:00,1.77205,1.77205,1.77155,1.77175,572200001.0
2009-07-08 14:31:00,1.7718,1.77265,1.77175,1.7726,579800000.0
2009-07-08 14:32:00,1.77255,1.7729,1.77235,1.7727,556200001.0
2009-07-08 14:33:00,1.7727,1.7727,1.77205,1.77245,428400000.0
2009-07-08 14:34:00,1.77255,1.77265,1.77215,1.77235,366200000.0
2009-07-08 14:35:00,1.77225,1.7727,1.77225,1.77255,234800000.0
2009-07-08 14:36:00,1.77245,1.77265,1.77215,1.77235,582800001.0
2009-07-08 14:37:00,1.77235,1.77235,1.7717,1.7718,563800001.0
2009-07-08 14:38:00,1.77185,1.77215,1.7715,1.7717,530200002.0
2009-07-08 14:39:00,1.77175,1.7722,1.77155,1.77185,509200001.0
2009-07-08 14:40:00,1.77175,1.772,1.77155,1.77175,461000000.0
2009-07-08 14:41:00,1.7716,1.772,1.77155,1.7718,369000000.0
2009-07-08 14:42:00,1.7719,1.7721,1.77145,1.77155,521400001.0
2009-07-08 14:43:00,1.77155,1.7716,1.7703,1.77035,737800000.0
2009-07-08 14:44:00,1.77035,1.77065,1.77,1.77035,421400000.0
2009-07-08 14:45:00,1.77035,1.77125,1.77035,1.77105,363800000.0
2009-07-08 14:46:00,1.7711,1.77145,1.77075,1.771,547200000.0
2009-07-08 14:47:00,1.77095,1.77115,1.77035,1.7704,478600000.0
2009-07-08 14:48:00,1.7705,1.7707,1.77005,1.7703,590200003.0
2009-07-08 14:49:00,1.7703,1.77065,1.77005,1.7706,367000000.0
2009-07-08 14:50:00,1.77065,1.7712,1.77045,1.77115,482000000.0
2009-07-08 14:51:00,1.77115,1.7716,1.7707,1.7712,397000000.0
2009-07-08 14:52:00,1.7711,1.7712,1.7698,1.77005,380400000.0
2009-07-08 14:53:00,1.77015,1.7705,1.7698,1.7704,336000000.0
2009-07-08 14:54:00,1.7704,1.7704,1.7698,1.7702,467800000.0
2009-07-08 14:55:00,1.77025,1.7705,1.77,1.77005,529400000.0
2009-07-08 14:56:00,1.77015,1.77035,1.7698,1.77015,488600000.0
2009-07-08 14:57:00,1.7701,1.77045,1.7696,1.7697,648000002.0
2009-07-08 14:58:00,1.76975,1.77025,1.769,1.769,459400000.0
2009-07-08 14:59:00,1.76905,1.7694,1.76845,1.76875,645400000.0
2009-07-08 15:00:00,1.7688,1.7689,1.76665,1.76685,645200000.0
2009-07-08 15:01:00,1.767,1.7675,1.7666,1.76695,488200000.0
2009-07-08 15:02:00,1.7669,1.7682,1.76685,1.7681,387600000.0
2009-07-08 15:03:00,1.7682,1.76865,1.76745,1.76745,314200000.0
2009-07-08 15:04:00,1.7674,1.7679,1.7665,1.76745,378800000.0
2009-07-08 15:05:00,1.76745,1.7677,1.7667,1.7668,409600000.0
2009-07-08 15:06:00,1.76685,1.767,1.76605,1.76665,314400000.0
2009-07-08 15:07:00,1.76675,1.768,1.76665,1.76735,443400000.0
2009-07-08 15:08:00,1.76735,1.76795,1.767,1.7679,414800000.0
2009-07-08 15:09:00,1.7679,1.76845,1.7677,1.7684,229800000.0
2009-07-08 15:10:00,1.7684,1.76875,1.7682,1.7683,329800000.0
2009-07-08 15:11:00,1.7683,1.7685,1.76775,1.76785,320600000.0
2009-07-08 15:12:00,1.76765,1.7679,1.7673,1.76745,346600000.0
2009-07-08 15:13:00,1.76715,1.76745,1.7664,1.76725,369600000.0
2009-07-08 15:14:00,1.76725,1.76785,1.7671,1.76725,467199999.0
2009-07-08 15:15:00,1.7673,1.76745,1.7667,1.76715,451600001.0
2009-07-08 15:16:00,1.7672,1.7672,1.7666,1.7667,370200000.0
2009-07-08 15:17:00,1.7668,1.76775,1.76655,1.7676,291200000.0
2009-07-08 15:18:00,1.76745,1.7676,1.76675,1.767,300400000.0
2009-07-08 15:19:00,1.767,1.76715,1.766,1.766,350000000.0
2009-07-08 15:20:00,1.7661,1.7668,1.7661,1.7667,280000000.0
2009-07-08 15:21:00,1.7667,1.7674,1.7667,1.76695,298400000.0
2009-07-08 15:22:00,1.76685,1.767,1.7663,1.7665,399200000.0
2009-07-08 15:23:00,1.7664,1.76785,1.7663,1.76785,382600000.0
2009-07-08 15:24:00,1.76775,1.76785,1.76695,1.76715,277600000.0
2009-07-08 15:25:00,1.76715,1.7681,1.76705,1.76805,354600000.0
2009-07-08 15:26:00,1.768,1.76805,1.7669,1.767,407400000.0
2009-07-08 15:27:00,1.7671,1.7671,1.7666,1.7668,174600000.0
2009-07-08 15:28:00,1.76665,1.76675,1.7663,1.76645,214800000.0
2009-07-08 15:29:00,1.76645,1.7672,1.76615,1.76695,371000000.0
2009-07-08 15:30:00,1.7674,1.76755,1.7666,1.7672,469000000.0
2009-07-08 15:31:00,1.7672,1.7676,1.7669,1.767,408600000.0
2009-07-08 15:32:00,1.76705,1.7672,1.76625,1.7665,386200001.0
2009-07-08 15:33:00,1.7665,1.76755,1.7663,1.7673,360400000.0
2009-07-08 15:34:00,1.7673,1.7674,1.7665,1.76665,421400000.0
2009-07-08 15:35:00,1.76675,1.76705,1.7656,1.7656,438800000.0
2009-07-08 15:36:00,1.76565,1.7658,1.76505,1.76515,353200000.0
2009-07-08 15:37:00,1.7654,1.7672,1.7654,1.76705,439600000.0
2009-07-08 15:38:00,1.76705,1.7675,1.76665,1.76725,278400000.0
2009-07-08 15:39:00,1.7674,1.7679,1.76715,1.7673,400800000.0
2009-07-08 15:40:00,1.7673,1.768,1.76705,1.768,417800000.0
2009-07-08 15:41:00,1.76795,1.76805,1.7668,1.767,451000000.0
2009-07-08 15:42:00,1.7671,1.7676,1.7669,1.7675,315200000.0
2009-07-08 15:43:00,1.7671,1.76775,1.76685,1.76775,332800000.0
2009-07-08 15:44:00,1.7677,1.7677,1.76705,1.7672,408000000.0
2009-07-08 15:45:00,1.7672,1.76725,1.76585,1.76605,611000000.0
2009-07-08 15:46:00,1.76605,1.7663,1.76545,1.7658,544200000.0
2009-07-08 15:47:00,1.7657,1.76585,1.76515,1.76515,371400000.0
2009-07-08 15:48:00,1.7652,1.76555,1.7651,1.76555,291600001.0
2009-07-08 15:49:00,1.7655,1.7658,1.76465,1.76475,333000000.0
2009-07-08 15:50:00,1.76475,1.7651,1.76425,1.7645,484800000.0
2009-07-08 15:51:00,1.76455,1.76605,1.7644,1.76605,478000001.0
2009-07-08 15:52:00,1.766,1.767,1.766,1.7669,531600001.0
2009-07-08 15:53:00,1.7669,1.7674,1.76655,1.767,401600000.0
2009-07-08 15:54:00,1.767,1.7673,1.7668,1.767,331600000.0
2009-07-08 15:55:00,1.767,1.76755,1.7668,1.7672,415400000.0
2009-07-08 15:56:00,1.7672,1.7675,1.7667,1.76745,222000000.0
2009-07-08 15:57:00,1.76745,1.76795,1.76725,1.76765,335400000.0
2009-07-08 15:58:00,1.76775,1.76795,1.76695,1.7671,331600000.0
2009-07-08 15:59:00,1.7671,1.7681,1.7671,1.76795,455000000.0
2009-07-08 16:00:00,1.76785,1.7682,1.7669,1.76725,479200000.0
2009-07-08 16:01:00,1.7673,1.76735,1.76665,1.767,414400001.0
2009-07-08 16:02:00,1.76685,1.767,1.7659,1.76635,469800000.0
2009-07-08 16:03:00,1.7663,1.76705,1.7662,1.767,214000000.0
2009-07-08 16:04:00,1.767,1.767,1.76485,1.7657,604600000.0
2009-07-08 16:05:00,1.7657,1.76625,1.76545,1.76605,416800000.0
2009-07-08 16:06:00,1.76605,1.76705,1.7657,1.76695,541799999.0
2009-07-08 16:07:00,1.767,1.767,1.76665,1.7669,555600000.0
2009-07-08 16:08:00,1.7669,1.7677,1.7669,1.7676,364200000.0
2009-07-08 16:09:00,1.76775,1.76775,1.7672,1.76765,302800000.0
2009-07-08 16:10:00,1.7676,1.76775,1.76645,1.7668,534400000.0
2009-07-08 16:11:00,1.7668,1.7676,1.7663,1.76735,553600000.0
2009-07-08 16:12:00,1.7673,1.76765,1.76675,1.7676,421200000.0
2009-07-08 16:13:00,1.76745,1.76755,1.76645,1.7669,448400001.0
2009-07-08 16:14:00,1.7669,1.7672,1.7664,1.7671,382600000.0
2009-07-08 16:15:00,1.7671,1.76735,1.76665,1.7667,351400000.0
2009-07-08 16:16:00,1.7667,1.76675,1.766,1.7661,548800000.0
2009-07-08 16:17:00,1.766,1.7664,1.7659,1.7663,387400000.0
2009-07-08 16:18:00,1.76625,1.7664,1.76575,1.7663,272000000.0
2009-07-08 16:19:00,1.76655,1.76715,1.76625,1.76645,351000000.0
2009-07-08 16:20:00,1.7665,1.76675,1.76565,1.76615,342600000.0
2009-07-08 16:21:00,1.76615,1.7665,1.76525,1.76545,384200001.0
2009-07-08 16:22:00,1.76535,1.76575,1.76505,1.76515,518000000.0
2009-07-08 16:23:00,1.7652,1.7661,1.76515,1.766,486800000.0
2009-07-08 16:24:00,1.766,1.76685,1.7659,1.7663,330800000.0
2009-07-08 16:25:00,1.76645,1.7668,1.7661,1.76655,364600000.0
2009-07-08 16:26:00,1.76655,1.76765,1.7665,1.767,528800000.0
2009-07-08 16:27:00,1.767,1.76735,1.7668,1.76715,338800000.0
2009-07-08 16:28:00,1.7672,1.7672,1.76645,1.76675,306400000.0
2009-07-08 16:29:00,1.76675,1.7673,1.7665,1.76705,236400000.0
2009-07-08 16:30:00,1.76705,1.76835,1.76705,1.7682,365400000.0
2009-07-08 16:31:00,1.7682,1.76905,1.76795,1.76885,403800000.0
2009-07-08 16:32:00,1.7689,1.7689,1.768,1.76865,470000001.0
2009-07-08 16:33:00,1.7686,1.7686,1.7676,1.76795,420800000.0
2009-07-08 16:34:00,1.76835,1.7685,1.76785,1.76785,333800000.0
2009-07-08 16:35:00,1.7678,1.7684,1.76755,1.76815,370600000.0
2009-07-08 16:36:00,1.76825,1.769,1.76805,1.7685,624599998.0
2009-07-08 16:37:00,1.7685,1.76885,1.7678,1.76835,435600001.0
2009-07-08 16:38:00,1.7683,1.76895,1.7683,1.7689,342800000.0
2009-07-08 16:39:00,1.76895,1.7692,1.768,1.76805,372200000.0
2009-07-08 16:40:00,1.7681,1.7688,1.76785,1.7681,384600000.0
2009-07-08 16:41:00,1.7681,1.76895,1.76805,1.76825,401400000.0
2009-07-08 16:42:00,1.7684,1.7684,1.7677,1.7678,323600000.0
2009-07-08 16:43:00,1.7678,1.7679,1.7675,1.76775,315000000.0
2009-07-08 16:44:00,1.7678,1.76805,1.76705,1.7676,309600000.0
2009-07-08 16:45:00,1.76765,1.76765,1.7666,1.7671,433000000.0
2009-07-08 16:46:00,1.76705,1.76785,1.76675,1.7669,288200000.0
2009-07-08 16:47:00,1.767,1.7673,1.76655,1.7671,404400000.0
2009-07-08 16:48:00,1.76695,1.76745,1.7667,1.7669,347600000.0
2009-07-08 16:49:00,1.7671,1.76755,1.767,1.76715,414600000.0
2009-07-08 16:50:00,1.7672,1.76835,1.7672,1.76765,543600000.0
2009-07-08 16:51:00,1.76765,1.76765,1.767,1.7675,493999999.0
2009-07-08 16:52:00,1.7676,1.7683,1.7676,1.76785,371600000.0
2009-07-08 16:53:00,1.7679,1.7686,1.76775,1.7682,411200000.0
2009-07-08 16:54:00,1.76825,1.7695,1.7682,1.76935,371600000.0
2009-07-08 16:55:00,1.76955,1.77015,1.76935,1.77015,374200001.0
2009-07-08 16:56:00,1.7702,1.77055,1.7699,1.7701,499200000.0
2009-07-08 16:57:00,1.7702,1.77045,1.76885,1.76895,536600000.0
2009-07-08 16:58:00,1.76885,1.7694,1.76825,1.7684,508200000.0
2009-07-08 16:59:00,1.7684,1.7696,1.7681,1.7693,484200000.0
2009-07-08 17:00:00,1.76925,1.7695,1.76825,1.76885,526800000.0
2009-07-08 17:01:00,1.76905,1.76935,1.7688,1.76925,430800000.0
2009-07-08 17:02:00,1.7691,1.7697,1.76885,1.7697,349600000.0
2009-07-08 17:03:00,1.7699,1.7699,1.76925,1.76935,274399998.0
2009-07-08 17:04:00,1.7693,1.76975,1.7691,1.76975,456200000.0
2009-07-08 17:05:00,1.76985,1.7712,1.76965,1.7712,525200000.0
2009-07-08 17:06:00,1.77125,1.7727,1.7709,1.77245,599800000.0
2009-07-08 17:07:00,1.77245,1.77335,1.77235,1.77305,447000000.0
2009-07-08 17:08:00,1.77305,1.7735,1.77285,1.7731,497400000.0
2009-07-08 17:09:00,1.77315,1.77375,1.7728,1.77315,397800000.0
2009-07-08 17:10:00,1.77335,1.7746,1.77285,1.77425,382400000.0
2009-07-08 17:11:00,1.77425,1.7769,1.77405,1.77605,455200000.0
2009-07-08 17:12:00,1.776,1.77745,1.77555,1.7771,466600000.0
2009-07-08 17:13:00,1.77715,1.7778,1.7763,1.7778,438600000.0
2009-07-08 17:14:00,1.77775,1.7782,1.77715,1.7773,487600000.0
2009-07-08 17:15:00,1.7774,1.7774,1.7765,1.7765,457400000.0
2009-07-08 17:16:00,1.7765,1.77665,1.7755,1.77645,435600000.0
2009-07-08 17:17:00,1.7765,1.77755,1.77565,1.7775,510400000.0
2009-07-08 17:18:00,1.7776,1.7778,1.7769,1.77765,569800000.0
2009-07-08 17:19:00,1.77765,1.77765,1.77575,1.7767,488000000.0
2009-07-08 17:20:00,1.7768,1.7778,1.77625,1.7769,514400000.0
2009-07-08 17:21:00,1.7769,1.77895,1.7764,1.77875,538000001.0
2009-07-08 17:22:00,1.77875,1.7819,1.77875,1.7816,422000000.0
2009-07-08 17:23:00,1.7816,1.7816,1.7801,1.78035,511000000.0
2009-07-08 17:24:00,1.7803,1.7819,1.7797,1.7809,525000000.0
2009-07-08 17:25:00,1.7809,1.7809,1.7795,1.7797,537000000.0
2009-07-08 17:26:00,1.7797,1.7806,1.7791,1.78045,388600000.0
2009-07-08 17:27:00,1.78055,1.7811,1.7801,1.7803,396400000.0
2009-07-08 17:28:00,1.7803,1.78125,1.7803,1.7804,626900001.0
2009-07-08 17:29:00,1.78055,1.78135,1.78035,1.7812,335200000.0
2009-07-08 17:30:00,1.7812,1.783,1.7807,1.7823,625800000.0
2009-07-08 17:31:00,1.7823,1.78335,1.782,1.7826,541200000.0
2009-07-08 17:32:00,1.78255,1.7846,1.7822,1.7846,396800000.0
2009-07-08 17:33:00,1.78455,1.78495,1.7838,1.7838,347600000.0
2009-07-08 17:34:00,1.78375,1.78455,1.78285,1.78415,491400000.0
2009-07-08 17:35:00,1.7843,1.7851,1.78385,1.7839,425800000.0
2009-07-08 17:36:00,1.784,1.784,1.78155,1.78205,429200000.0
2009-07-08 17:37:00,1.7817,1.78175,1.78015,1.78015,469200000.0
2009-07-08 17:38:00,1.7802,1.7802,1.77915,1.77975,508800000.0
2009-07-08 17:39:00,1.77975,1.78025,1.7795,1.7801,431200000.0
2009-07-08 17:40:00,1.7802,1.7805,1.7796,1.77985,421600000.0
2009-07-08 17:41:00,1.7797,1.78065,1.77965,1.78065,469600000.0
2009-07-08 17:42:00,1.7806,1.78075,1.77945,1.77955,426400000.0
2009-07-08 17:43:00,1.7795,1.7795,1.7777,1.778,720000000.0
2009-07-08 17:44:00,1.77785,1.7786,1.7774,1.77815,446800000.0
2009-07-08 17:45:00,1.77815,1.77845,1.7776,1.77785,458800001.0
2009-07-08 17:46:00,1.7778,1.7785,1.77745,1.77845,234800000.0
2009-07-08 17:47:00,1.7784,1.7798,1.7781,1.77955,263400000.0
2009-07-08 17:48:00,1.77955,1.78055,1.7791,1.7803,378600000.0
2009-07-08 17:49:00,1.7803,1.78075,1.77885,1.7792,477600001.0
2009-07-08 17:50:00,1.7792,1.7806,1.77895,1.78045,325600000.0
2009-07-08 17:51:00,1.78045,1.78075,1.78,1.78025,542800000.0
2009-07-08 17:52:00,1.78045,1.78075,1.78005,1.7803,374200001.0
2009-07-08 17:53:00,1.7803,1.7816,1.77995,1.78095,476800000.0
2009-07-08 17:54:00,1.781,1.7819,1.78095,1.78115,410200000.0
2009-07-08 17:55:00,1.7812,1.7816,1.7809,1.78145,380400000.0
2009-07-08 17:56:00,1.78135,1.7818,1.781,1.78115,449600000.0
2009-07-08 17:57:00,1.7812,1.78175,1.78,1.78065,468800000.0
2009-07-08 17:58:00,1.7806,1.78115,1.7803,1.78035,444800000.0
2009-07-08 17:59:00,1.78045,1.781,1.7803,1.7803,310400000.0
2009-07-08 18:00:00,1.78025,1.782,1.78015,1.78115,429600000.0
2009-07-08 18:01:00,1.78115,1.7832,1.78115,1.78305,563800000.0
2009-07-08 18:02:00,1.7825,1.78405,1.7819,1.78385,474400000.0
2009-07-08 18:03:00,1.78385,1.7853,1.7837,1.7849,423000000.0
2009-07-08 18:04:00,1.7851,1.78555,1.7845,1.78485,357200000.0
2009-07-08 18:05:00,1.78485,1.78625,1.7846,1.78615,464000000.0
2009-07-08 18:06:00,1.7856,1.78565,1.78485,1.78535,268600000.0
2009-07-08 18:07:00,1.78565,1.78585,1.7843,1.7846,395600000.0
2009-07-08 18:08:00,1.78475,1.78625,1.78445,1.7862,333000000.0
2009-07-08 18:09:00,1.7862,1.78635,1.7849,1.78545,370800000.0
2009-07-08 18:10:00,1.7856,1.78605,1.78495,1.78605,378000000.0
2009-07-08 18:11:00,1.78615,1.78615,1.78505,1.78515,517000000.0
2009-07-08 18:12:00,1.78515,1.78515,1.7835,1.78395,318999999.0
2009-07-08 18:13:00,1.78395,1.78445,1.7837,1.78435,484000000.0
2009-07-08 18:14:00,1.78435,1.7845,1.78375,1.78415,388800000.0
2009-07-08 18:15:00,1.7841,1.7847,1.78365,1.78415,350400000.0
2009-07-08 18:16:00,1.78415,1.7844,1.7834,1.78405,368600000.0
2009-07-08 18:17:00,1.7841,1.78475,1.78365,1.7847,426200000.0
2009-07-08 18:18:00,1.78495,1.7863,1.7845,1.7862,317600000.0
2009-07-08 18:19:00,1.7862,1.7862,1.78495,1.7857,283200000.0
2009-07-08 18:20:00,1.7858,1.7862,1.78495,1.7852,289800000.0
2009-07-08 18:21:00,1.7852,1.7861,1.785,1.7861,266600000.0
2009-07-08 18:22:00,1.7862,1.7882,1.786,1.78815,405400000.0
2009-07-08 18:23:00,1.78815,1.7886,1.78765,1.7882,441600000.0
2009-07-08 18:24:00,1.7884,1.7888,1.78805,1.78855,308400000.0
2009-07-08 18:25:00,1.7887,1.7898,1.78845,1.7894,301800000.0
2009-07-08 18:26:00,1.78925,1.7895,1.78905,1.7893,338000000.0
2009-07-08 18:27:00,1.78935,1.7899,1.7888,1.78965,300000000.0
2009-07-08 18:28:00,1.78965,1.79025,1.78925,1.78965,489200000.0
2009-07-08 18:29:00,1.7897,1.7912,1.78955,1.79115,325000000.0
2009-07-08 18:30:00,1.79105,1.79115,1.79005,1.79065,481999999.0
2009-07-08 18:31:00,1.7906,1.79095,1.789,1.7892,319800000.0
2009-07-08 18:32:00,1.78915,1.7894,1.7887,1.7893,507000000.0
2009-07-08 18:33:00,1.78945,1.7897,1.7878,1.78865,583200000.0
2009-07-08 18:34:00,1.7886,1.7887,1.7871,1.7881,441600000.0
2009-07-08 18:35:00,1.78835,1.7892,1.78795,1.78915,323600000.0
2009-07-08 18:36:00,1.78915,1.7894,1.78865,1.7892,311800000.0
2009-07-08 18:37:00,1.78925,1.79035,1.7892,1.7899,414400000.0
2009-07-08 18:38:00,1.78985,1.79025,1.78925,1.7897,448200000.0
2009-07-08 18:39:00,1.7898,1.79085,1.78975,1.7908,394200000.0
2009-07-08 18:40:00,1.79085,1.7915,1.7896,1.78965,329000000.0
2009-07-08 18:41:00,1.78975,1.7901,1.7891,1.7897,239000000.0
2009-07-08 18:42:00,1.7897,1.7907,1.78925,1.78975,297200000.0
2009-07-08 18:43:00,1.78975,1.7902,1.789,1.78995,248600000.0
2009-07-08 18:44:00,1.78955,1.7901,1.78955,1.78985,325400000.0
2009-07-08 18:45:00,1.78985,1.79015,1.78685,1.78765,506200000.0
2009-07-08 18:46:00,1.7877,1.78785,1.786,1.7864,389400000.0
2009-07-08 18:47:00,1.7864,1.78675,1.786,1.7863,318800000.0
2009-07-08 18:48:00,1.78625,1.7871,1.7861,1.7868,390000000.0
2009-07-08 18:49:00,1.7871,1.7884,1.787,1.7877,264800000.0
2009-07-08 18:50:00,1.7873,1.78785,1.786,1.786,374000000.0
2009-07-08 18:51:00,1.786,1.7866,1.78555,1.7859,495800000.0
2009-07-08 18:52:00,1.786,1.78635,1.78555,1.7856,379400000.0
2009-07-08 18:53:00,1.7855,1.78625,1.7855,1.78605,180400000.0
2009-07-08 18:54:00,1.78605,1.7863,1.78555,1.7856,201600000.0
2009-07-08 18:55:00,1.78565,1.7858,1.7845,1.78505,235200000.0
2009-07-08 18:56:00,1.78505,1.7867,1.785,1.7864,389600000.0
2009-07-08 18:57:00,1.7864,1.7871,1.7864,1.7866,320000000.0
2009-07-08 18:58:00,1.78665,1.7872,1.78665,1.78675,131800000.0
2009-07-08 18:59:00,1.78675,1.7883,1.7866,1.78815,283800000.0
2009-07-08 19:00:00,1.78775,1.7888,1.78775,1.7884,356600000.0
2009-07-08 19:01:00,1.7885,1.78915,1.78725,1.7887,436800000.0
2009-07-08 19:02:00,1.7888,1.78925,1.7879,1.78795,365400000.0
2009-07-08 19:03:00,1.78795,1.7883,1.78705,1.78725,401200000.0
2009-07-08 19:04:00,1.7872,1.7874,1.7859,1.78595,492400000.0
2009-07-08 19:05:00,1.78605,1.7863,1.7854,1.7861,326200000.0
2009-07-08 19:06:00,1.7861,1.7867,1.7855,1.7855,415200000.0
2009-07-08 19:07:00,1.7855,1.7859,1.7847,1.7847,241000000.0
2009-07-08 19:08:00,1.78475,1.7852,1.7842,1.7844,370200000.0
2009-07-08 19:09:00,1.7844,1.786,1.7844,1.7858,318800000.0
2009-07-08 19:10:00,1.7858,1.78635,1.7858,1.78625,186400000.0
2009-07-08 19:11:00,1.7862,1.78685,1.786,1.7866,217400000.0
2009-07-08 19:12:00,1.78665,1.78675,1.78615,1.78635,307000000.0
2009-07-08 19:13:00,1.7863,1.7863,1.7844,1.78475,317400000.0
2009-07-08 19:14:00,1.78465,1.78525,1.78375,1.785,372200000.0
2009-07-08 19:15:00,1.78495,1.78515,1.78395,1.7848,402200000.0
2009-07-08 19:16:00,1.7848,1.78535,1.78365,1.7842,424400000.0
2009-07-08 19:17:00,1.7844,1.78475,1.7839,1.7841,316800000.0
2009-07-08 19:18:00,1.7843,1.78485,1.78355,1.78365,335400000.0
2009-07-08 19:19:00,1.78365,1.78445,1.78325,1.78445,295600000.0
2009-07-08 19:20:00,1.7843,1.78515,1.78405,1.78425,269000000.0
2009-07-08 19:21:00,1.78445,1.7855,1.78425,1.7848,332600000.0
2009-07-08 19:22:00,1.7847,1.78535,1.7846,1.7852,359400000.0
2009-07-08 19:23:00,1.78515,1.7854,1.78495,1.7852,327000000.0
2009-07-08 19:24:00,1.7852,1.78545,1.7843,1.78445,300400000.0
2009-07-08 19:25:00,1.7843,1.7845,1.7823,1.7824,315400000.0
2009-07-08 19:26:00,1.7823,1.7839,1.7822,1.7831,403200000.0
2009-07-08 19:27:00,1.7831,1.7841,1.7829,1.78405,274200000.0
2009-07-08 19:28:00,1.7836,1.78385,1.7822,1.7827,274800000.0
2009-07-08 19:29:00,1.7827,1.78335,1.78235,1.78255,275600000.0
2009-07-08 19:30:00,1.7827,1.7841,1.7827,1.7839,225200000.0
2009-07-08 19:31:00,1.78375,1.7846,1.78365,1.7844,219600000.0
2009-07-08 19:32:00,1.78455,1.78495,1.78395,1.78465,272400000.0
2009-07-08 19:33:00,1.7847,1.7848,1.78425,1.7845,206400000.0
2009-07-08 19:34:00,1.78435,1.78465,1.7837,1.78465,433000000.0
2009-07-08 19:35:00,1.7847,1.78505,1.7845,1.7849,248600000.0
2009-07-08 19:36:00,1.78495,1.78565,1.7846,1.78565,283200000.0
2009-07-08 19:37:00,1.78555,1.78585,1.7853,1.7857,195200000.0
2009-07-08 19:38:00,1.78595,1.78685,1.7856,1.78655,233000000.0
2009-07-08 19:39:00,1.78645,1.78675,1.78595,1.78605,287800000.0
2009-07-08 19:40:00,1.7861,1.78655,1.786,1.78635,234400000.0
2009-07-08 19:41:00,1.7865,1.7865,1.78585,1.78615,167600000.0
2009-07-08 19:42:00,1.7862,1.7865,1.7856,1.7856,215800000.0
2009-07-08 19:43:00,1.78575,1.786,1.7853,1.78565,347200000.0
2009-07-08 19:44:00,1.78565,1.7863,1.78525,1.78545,229200000.0
2009-07-08 19:45:00,1.7855,1.7864,1.78545,1.78625,274200000.0
2009-07-08 19:46:00,1.7862,1.7864,1.7859,1.78605,244200000.0
2009-07-08 19:47:00,1.78605,1.78615,1.7857,1.78575,169200000.0
2009-07-08 19:48:00,1.78575,1.7858,1.7854,1.78555,191200000.0
2009-07-08 19:49:00,1.78555,1.7858,1.7853,1.78545,179400000.0
2009-07-08 19:50:00,1.78545,1.78675,1.78545,1.78675,173600000.0
2009-07-08 19:51:00,1.7866,1.7883,1.7866,1.7877,290600000.0
2009-07-08 19:52:00,1.78775,1.78805,1.78745,1.78765,243400000.0
2009-07-08 19:53:00,1.7877,1.78835,1.78765,1.7883,96800000.0
2009-07-08 19:54:00,1.7883,1.7884,1.78785,1.788,281200000.0
2009-07-08 19:55:00,1.78795,1.78845,1.7878,1.78825,245400000.0
2009-07-08 19:56:00,1.78845,1.7885,1.78785,1.7883,259600000.0
2009-07-08 19:57:00,1.7883,1.7887,1.78825,1.7886,147000000.0
2009-07-08 19:58:00,1.78865,1.7888,1.7884,1.7887,142400000.0
2009-07-08 19:59:00,1.78895,1.7891,1.7884,1.7887,209000000.0
2009-07-08 20:00:00,1.78855,1.78875,1.7884,1.7884,85200000.0
2009-07-08 20:01:00,1.78835,1.7887,1.78815,1.78865,258000000.0
2009-07-08 20:02:00,1.78885,1.78885,1.7874,1.78805,363800000.0
2009-07-08 20:03:00,1.78795,1.78825,1.78775,1.7878,204400000.0
2009-07-08 20:04:00,1.78785,1.788,1.7872,1.78735,194800000.0
2009-07-08 20:05:00,1.7873,1.7888,1.78715,1.78875,270400000.0
2009-07-08 20:06:00,1.7887,1.78905,1.78835,1.7884,227600000.0
2009-07-08 20:07:00,1.7884,1.78915,1.78795,1.78905,369400000.0
2009-07-08 20:08:00,1.78915,1.79015,1.78905,1.78955,396400000.0
2009-07-08 20:09:00,1.7895,1.79055,1.7894,1.79015,358600000.0
2009-07-08 20:10:00,1.79015,1.791,1.7896,1.791,293200000.0
2009-07-08 20:11:00,1.79095,1.7912,1.7905,1.7906,278800000.0
2009-07-08 20:12:00,1.7906,1.79105,1.7901,1.7908,392600000.0
2009-07-08 20:13:00,1.7908,1.79125,1.7905,1.7909,222400000.0
2009-07-08 20:14:00,1.791,1.79105,1.7907,1.79075,302800000.0
2009-07-08 20:15:00,1.79075,1.7911,1.79075,1.79105,182000000.0
2009-07-08 20:16:00,1.7909,1.7911,1.79065,1.79065,104600000.0
2009-07-08 20:17:00,1.79065,1.79065,1.78995,1.7904,292200000.0
2009-07-08 20:18:00,1.79035,1.79045,1.7897,1.7902,394800000.0
2009-07-08 20:19:00,1.7903,1.7909,1.79015,1.79065,262000000.0
2009-07-08 20:20:00,1.7907,1.7907,1.78985,1.7902,406800000.0
2009-07-08 20:21:00,1.79015,1.79025,1.78985,1.79005,216800000.0
2009-07-08 20:22:00,1.79005,1.79065,1.7899,1.7902,360800000.0
2009-07-08 20:23:00,1.79025,1.79025,1.7893,1.7893,274600000.0
2009-07-08 20:24:00,1.78935,1.78995,1.78865,1.78945,368600000.0
2009-07-08 20:25:00,1.78945,1.7903,1.78905,1.7903,235000000.0
2009-07-08 20:26:00,1.78995,1.79065,1.7899,1.79035,271600000.0
2009-07-08 20:27:00,1.7905,1.79055,1.7898,1.79,134400000.0
2009-07-08 20:28:00,1.79,1.79015,1.78935,1.7895,244200000.0
2009-07-08 20:29:00,1.7895,1.79005,1.78945,1.78975,154000000.0
2009-07-08 20:30:00,1.78975,1.79015,1.78965,1.79005,298200000.0
2009-07-08 20:31:00,1.79005,1.7902,1.7895,1.7895,171600000.0
2009-07-08 20:32:00,1.7895,1.78965,1.7894,1.78955,101800000.0
2009-07-08 20:33:00,1.78955,1.79005,1.78945,1.7896,123600000.0
2009-07-08 20:34:00,1.7898,1.79045,1.7896,1.78995,280200000.0
2009-07-08 20:35:00,1.78995,1.79,1.7889,1.78915,332600000.0
2009-07-08 20:36:00,1.7893,1.78995,1.78925,1.78965,269400000.0
2009-07-08 20:37:00,1.78955,1.78955,1.78935,1.78945,140600000.0
2009-07-08 20:38:00,1.7895,1.78965,1.78865,1.78875,180400000.0
2009-07-08 20:39:00,1.78885,1.78915,1.7886,1.7886,187200000.0
2009-07-08 20:40:00,1.78855,1.78935,1.7885,1.789,231000000.0
2009-07-08 20:41:00,1.7889,1.7893,1.78875,1.78885,154000000.0
2009-07-08 20:42:00,1.78875,1.78895,1.78835,1.7888,278600000.0
2009-07-08 20:43:00,1.7888,1.7888,1.7886,1.7887,101000000.0
2009-07-08 20:44:00,1.78875,1.7898,1.78875,1.7898,198600000.0
2009-07-08 20:45:00,1.7896,1.78985,1.78925,1.78945,252400000.0
2009-07-08 20:46:00,1.7894,1.7894,1.78855,1.78875,281400000.0
2009-07-08 20:47:00,1.7888,1.78895,1.7882,1.7882,201800000.0
2009-07-08 20:48:00,1.78845,1.78845,1.7878,1.7879,139000000.0
2009-07-08 20:49:00,1.7878,1.78805,1.7875,1.7879,134800000.0
2009-07-08 20:50:00,1.7879,1.7881,1.7876,1.7878,155000000.0
2009-07-08 20:51:00,1.7878,1.78805,1.78685,1.7869,329600000.0
2009-07-08 20:52:00,1.7869,1.78705,1.7862,1.787,303200000.0
2009-07-08 20:53:00,1.78685,1.7873,1.7866,1.78705,261000000.0
2009-07-08 20:54:00,1.7876,1.78775,1.78685,1.7874,403600000.0
2009-07-08 20:55:00,1.7875,1.7882,1.78735,1.78785,327600000.0
2009-07-08 20:56:00,1.78785,1.7883,1.78745,1.78825,354600000.0
2009-07-08 20:57:00,1.7879,1.78825,1.7878,1.788,370200000.0
2009-07-08 20:58:00,1.7881,1.7893,1.7881,1.7892,535000000.0
2009-07-08 20:59:00,1.78925,1.78975,1.789,1.78935,387200000.0
2009-07-08 21:00:00,1.78925,1.78935,1.78855,1.78905,250000000.0
2009-07-08 21:01:00,1.7891,1.7894,1.78885,1.78925,299600000.0
2009-07-08 21:02:00,1.78895,1.78895,1.78815,1.78815,233200000.0
2009-07-08 21:03:00,1.78815,1.78875,1.78775,1.78775,282200000.0
2009-07-08 21:04:00,1.78785,1.78785,1.7868,1.7873,298000000.0
2009-07-08 21:05:00,1.7874,1.7878,1.7869,1.78715,468800000.0
2009-07-08 21:06:00,1.78705,1.7871,1.78635,1.78635,332400000.0
2009-07-08 21:07:00,1.78635,1.7875,1.78625,1.7871,320400000.0
2009-07-08 21:08:00,1.78685,1.78715,1.7863,1.7863,175000000.0
2009-07-08 21:09:00,1.7858,1.7872,1.7857,1.7863,404200000.0
2009-07-08 21:10:00,1.78645,1.78725,1.7859,1.7867,403800000.0
2009-07-08 21:11:00,1.7867,1.7867,1.78575,1.7859,295200000.0
2009-07-08 21:12:00,1.7859,1.7868,1.7859,1.786,300000000.0
2009-07-08 21:13:00,1.7862,1.7866,1.78545,1.7858,263000000.0
2009-07-08 21:14:00,1.7858,1.78655,1.7856,1.7864,209400000.0
2009-07-08 21:15:00,1.78635,1.787,1.7861,1.7863,196000000.0
2009-07-08 21:16:00,1.7863,1.7868,1.78575,1.78595,245400000.0
2009-07-08 21:17:00,1.78595,1.7861,1.78495,1.78555,316400000.0
2009-07-08 21:18:00,1.7854,1.7856,1.78495,1.7853,431600000.0
2009-07-08 21:19:00,1.7853,1.7862,1.7849,1.78505,345800000.0
2009-07-08 21:20:00,1.785,1.78595,1.78485,1.7858,285200000.0
2009-07-08 21:21:00,1.78555,1.7858,1.785,1.7853,164000000.0
2009-07-08 21:22:00,1.78535,1.7857,1.7849,1.7857,261400000.0
2009-07-08 21:23:00,1.78565,1.78645,1.78565,1.78645,213800000.0
2009-07-08 21:24:00,1.78635,1.7866,1.7858,1.786,266000000.0
2009-07-08 21:25:00,1.786,1.78665,1.78595,1.78625,225400000.0
2009-07-08 21:26:00,1.78635,1.7874,1.78635,1.78725,264800000.0
2009-07-08 21:27:00,1.78725,1.78725,1.7863,1.7866,220400000.0
2009-07-08 21:28:00,1.7866,1.78685,1.78585,1.78585,214600000.0
2009-07-08 21:29:00,1.78595,1.78645,1.78575,1.78575,214200000.0
2009-07-08 21:30:00,1.78565,1.78655,1.78545,1.7865,341200000.0
2009-07-08 21:31:00,1.7865,1.78655,1.7864,1.7865,100400000.0
2009-07-08 21:32:00,1.78655,1.7868,1.7865,1.78665,123000000.0
2009-07-08 21:33:00,1.78665,1.78715,1.78665,1.7868,135800000.0
2009-07-08 21:34:00,1.7868,1.787,1.78635,1.7866,191800000.0
2009-07-08 21:35:00,1.78665,1.7868,1.78565,1.78585,291600000.0
2009-07-08 21:36:00,1.7857,1.786,1.78485,1.78485,323200000.0
2009-07-08 21:37:00,1.78495,1.78535,1.7847,1.7852,372800000.0
2009-07-08 21:38:00,1.785,1.7858,1.78495,1.78555,313400000.0
2009-07-08 21:39:00,1.78565,1.78605,1.78445,1.7845,389800000.0
2009-07-08 21:40:00,1.78445,1.7852,1.7843,1.78435,326000000.0
2009-07-08 21:41:00,1.7844,1.7846,1.78335,1.7841,378600000.0
2009-07-08 21:42:00,1.7841,1.78435,1.7835,1.78385,321200000.0
2009-07-08 21:43:00,1.78385,1.78445,1.7835,1.784,319800000.0
2009-07-08 21:44:00,1.7842,1.7848,1.78385,1.7842,356400000.0
2009-07-08 21:45:00,1.7843,1.7855,1.7839,1.7851,388000000.0
2009-07-08 21:46:00,1.7851,1.7855,1.7835,1.7835,454000000.0
2009-07-08 21:47:00,1.7835,1.7836,1.7825,1.78315,479200000.0
2009-07-08 21:48:00,1.78305,1.7847,1.783,1.7836,317800000.0
2009-07-08 21:49:00,1.7834,1.784,1.78275,1.7833,445200000.0
2009-07-08 21:50:00,1.78335,1.7836,1.78225,1.7832,367200000.0
2009-07-08 21:51:00,1.78335,1.7834,1.78155,1.782,395200000.0
2009-07-08 21:52:00,1.782,1.78315,1.78175,1.78235,390400000.0
2009-07-08 21:53:00,1.7828,1.7835,1.7824,1.78325,387800000.0
2009-07-08 21:54:00,1.7834,1.7835,1.7826,1.7831,313000000.0
2009-07-08 21:55:00,1.7834,1.7844,1.78275,1.7833,331400000.0
2009-07-08 21:56:00,1.7833,1.7836,1.783,1.7832,190200000.0
2009-07-08 21:57:00,1.7832,1.7835,1.7828,1.78305,149000000.0
2009-07-08 21:58:00,1.78295,1.78415,1.78295,1.78385,96000000.0
2009-07-08 21:59:00,1.78385,1.7854,1.7837,1.7854,135400000.0
2009-07-08 22:00:00,1.78525,1.7859,1.78525,1.7854,208800000.0
2009-07-08 22:01:00,1.78545,1.78555,1.78515,1.78515,62800000.0
2009-07-08 22:02:00,1.78515,1.78515,1.78505,1.7851,23600000.0
2009-07-08 22:03:00,1.7851,1.78525,1.78465,1.78465,74200000.0
2009-07-08 22:04:00,1.78465,1.7863,1.78455,1.7862,204800000.0
2009-07-08 22:05:00,1.78605,1.7862,1.7848,1.7848,140400000.0
2009-07-08 22:06:00,1.7848,1.78505,1.78465,1.78495,73600000.0
2009-07-08 22:07:00,1.7851,1.7853,1.785,1.785,69600000.0
2009-07-08 22:08:00,1.785,1.785,1.785,1.785,14400000.0
2009-07-08 22:09:00,1.7851,1.7851,1.7851,1.7851,11600000.0
2009-07-08 22:10:00,1.78515,1.78525,1.78475,1.78475,148800000.0
2009-07-08 22:11:00,1.7849,1.78495,1.78485,1.78485,43000000.0
2009-07-08 22:12:00,1.7843,1.785,1.7843,1.785,170200000.0
2009-07-08 22:13:00,1.785,1.785,1.78445,1.7845,77200000.0
2009-07-08 22:14:00,1.7835,1.7844,1.78345,1.7835,156200000.0
2009-07-08 22:15:00,1.7836,1.7836,1.78235,1.78345,297600000.0
2009-07-08 22:16:00,1.7838,1.7838,1.7824,1.78265,345000000.0
2009-07-08 22:17:00,1.78265,1.78315,1.78235,1.7827,364200000.0
2009-07-08 22:18:00,1.7827,1.78315,1.7827,1.7828,226600000.0
2009-07-08 22:19:00,1.7828,1.78295,1.7824,1.7825,237800000.0
2009-07-08 22:20:00,1.7825,1.78265,1.7825,1.7826,67400000.0
2009-07-08 22:21:00,1.7827,1.7827,1.7827,1.7827,20800000.0
2009-07-08 22:22:00,1.7829,1.7833,1.78265,1.7833,42000000.0
2009-07-08 22:23:00,1.7834,1.78375,1.78315,1.78325,87000000.0
2009-07-08 22:24:00,1.7832,1.7832,1.7826,1.7826,66000000.0
2009-07-08 22:25:00,1.7827,1.7831,1.7827,1.78275,32400000.0
2009-07-08 22:26:00,1.7827,1.78355,1.78265,1.7835,130600000.0
2009-07-08 22:27:00,1.78335,1.78335,1.7832,1.78335,36400000.0
2009-07-08 22:28:00,1.78315,1.78345,1.7828,1.78345,40000000.0
2009-07-08 22:29:00,1.784,1.784,1.78285,1.783,98000000.0
2009-07-08 22:30:00,1.78325,1.78325,1.78295,1.78295,13000000.0
2009-07-08 22:31:00,1.78305,1.7836,1.78295,1.78345,34200000.0
2009-07-08 22:32:00,1.78345,1.7843,1.78275,1.783,177400000.0
2009-07-08 22:33:00,1.78295,1.78315,1.7824,1.78255,151600000.0
2009-07-08 22:34:00,1.7825,1.783,1.7824,1.7825,160400000.0
2009-07-08 22:35:00,1.7826,1.7826,1.7824,1.7825,75800000.0
2009-07-08 22:36:00,1.7825,1.7825,1.7814,1.7825,135000000.0
2009-07-08 22:37:00,1.7825,1.7825,1.7825,1.7825,38000000.0
2009-07-08 22:38:00,1.7825,1.7825,1.7825,1.7825,100800000.0
2009-07-08 22:39:00,1.7825,1.7825,1.7825,1.7825,89200000.0
2009-07-08 22:40:00,1.7825,1.7825,1.7819,1.7819,129300000.0
2009-07-08 22:41:00,1.7816,1.7823,1.78105,1.7817,295700000.0
2009-07-08 22:42:00,1.7816,1.7817,1.781,1.781,92400000.0
2009-07-08 22:43:00,1.781,1.781,1.77905,1.7808,196400000.0
2009-07-08 22:44:00,1.78075,1.7824,1.7807,1.7824,137800000.0
2009-07-08 22:45:00,1.7822,1.78265,1.7813,1.78185,128400000.0
2009-07-08 22:46:00,1.7816,1.7816,1.78135,1.7814,102800000.0
2009-07-08 22:47:00,1.7813,1.7814,1.7811,1.7814,102000000.0
2009-07-08 22:48:00,1.78115,1.7813,1.7811,1.7813,31200000.0
2009-07-08 22:49:00,1.78145,1.7815,1.781,1.781,98400000.0
2009-07-08 22:50:00,1.7807,1.78115,1.7807,1.78105,46600000.0
2009-07-08 22:51:00,1.78115,1.7819,1.781,1.78185,74000000.0
2009-07-08 22:52:00,1.78175,1.782,1.7816,1.782,84400000.0
2009-07-08 22:53:00,1.78185,1.78195,1.7813,1.7817,133200000.0
2009-07-08 22:54:00,1.7817,1.78185,1.7815,1.7817,40400000.0
2009-07-08 22:55:00,1.7816,1.7817,1.78155,1.78155,36400000.0
2009-07-08 22:56:00,1.78155,1.78185,1.78155,1.78185,28200000.0
2009-07-08 22:57:00,1.7817,1.78275,1.78165,1.78265,84600000.0
2009-07-08 22:58:00,1.78275,1.78275,1.782,1.78225,84200000.0
2009-07-08 22:59:00,1.7823,1.78335,1.78225,1.78335,74600000.0
2009-07-08 23:00:00,1.7825,1.7829,1.7823,1.7826,102400000.0
2009-07-08 23:01:00,1.78304,1.78327,1.78269,1.78275,63800000.0
2009-07-08 23:02:00,1.7823,1.7831,1.78115,1.783,63800000.0
2009-07-08 23:03:00,1.7829,1.78325,1.7825,1.78315,77200000.0
2009-07-08 23:04:00,1.7831,1.7831,1.78245,1.78245,36400000.0
2009-07-08 23:05:00,1.78245,1.78325,1.78245,1.7829,51000000.0
2009-07-08 23:06:00,1.78295,1.783,1.7824,1.78265,66000000.0
2009-07-08 23:07:00,1.783,1.7831,1.7829,1.78295,33800000.0
2009-07-08 23:08:00,1.78305,1.78305,1.7815,1.7815,45800000.0
2009-07-08 23:09:00,1.78165,1.7823,1.78165,1.7823,14400000.0
2009-07-08 23:10:00,1.78215,1.7827,1.78215,1.7827,28600000.0
2009-07-08 23:11:00,1.7827,1.7834,1.7827,1.7834,18200000.0
2009-07-08 23:12:00,1.78325,1.7837,1.7831,1.7837,47200000.0
2009-07-08 23:13:00,1.784,1.7846,1.78355,1.7838,96400000.0
2009-07-08 23:14:00,1.7838,1.78405,1.78345,1.7837,65800000.0
2009-07-08 23:15:00,1.7838,1.7838,1.7835,1.7835,59200000.0
2009-07-08 23:16:00,1.7835,1.7835,1.7833,1.7834,66800000.0
2009-07-08 23:17:00,1.7834,1.7835,1.78335,1.7835,13400000.0
2009-07-08 23:18:00,1.7835,1.7838,1.7833,1.7837,35200000.0
2009-07-08 23:19:00,1.7837,1.7837,1.78355,1.78355,10400000.0
2009-07-08 23:20:00,1.7832,1.78355,1.78255,1.783,72200000.0
2009-07-08 23:21:00,1.783,1.783,1.7824,1.7825,58000000.0
2009-07-08 23:22:00,1.7825,1.78265,1.7825,1.78265,68800000.0
2009-07-08 23:23:00,1.78265,1.7835,1.78255,1.7832,29800000.0
2009-07-08 23:24:00,1.7832,1.7832,1.78315,1.78315,4200000.0
2009-07-08 23:25:00,1.78315,1.78315,1.7825,1.7825,32400000.0
2009-07-08 23:26:00,1.78255,1.78255,1.78255,1.78255,5200000.0
2009-07-08 23:27:00,1.78255,1.783,1.7825,1.78255,42400000.0
2009-07-08 23:28:00,1.78255,1.7831,1.7817,1.78185,93400000.0
2009-07-08 23:29:00,1.78185,1.782,1.78185,1.782,12600000.0
2009-07-08 23:30:00,1.7821,1.7821,1.782,1.782,7800000.0
2009-07-08 23:32:00,1.7821,1.78245,1.7819,1.7819,43800000.0
2009-07-08 23:33:00,1.782,1.782,1.7819,1.78195,28800000.0
2009-07-08 23:34:00,1.78195,1.78195,1.7806,1.7808,41600000.0
2009-07-08 23:35:00,1.7809,1.7809,1.78085,1.7809,18200000.0
2009-07-08 23:36:00,1.78085,1.78085,1.78085,1.78085,5200000.0
2009-07-08 23:37:00,1.7807,1.7814,1.78055,1.78095,26200000.0
2009-07-08 23:38:00,1.78105,1.78105,1.7805,1.7805,46400000.0
2009-07-08 23:39:00,1.7808,1.78115,1.7808,1.781,44000000.0
2009-07-08 23:40:00,1.781,1.78125,1.781,1.78125,46000000.0
2009-07-08 23:41:00,1.7819,1.7819,1.7817,1.7817,13000000.0
2009-07-08 23:42:00,1.7815,1.7817,1.7815,1.78165,31600000.0
2009-07-08 23:43:00,1.78175,1.78185,1.7817,1.78185,108600000.0
2009-07-08 23:44:00,1.78185,1.78185,1.78175,1.78175,10600000.0
2009-07-08 23:45:00,1.7817,1.78185,1.78165,1.7817,40800000.0
2009-07-08 23:46:00,1.78175,1.7818,1.7817,1.7818,24000000.0
2009-07-08 23:47:00,1.78185,1.7819,1.7818,1.78185,26000000.0
2009-07-08 23:48:00,1.782,1.782,1.78165,1.78165,39400000.0
2009-07-08 23:49:00,1.78175,1.78215,1.7816,1.7819,41200000.0
2009-07-08 23:50:00,1.7821,1.7821,1.7811,1.78125,45800000.0
2009-07-08 23:51:00,1.7814,1.7814,1.781,1.781,67800000.0
2009-07-08 23:52:00,1.781,1.781,1.7794,1.7794,91600000.0
2009-07-08 23:53:00,1.77925,1.78005,1.77925,1.78005,51600000.0
2009-07-08 23:54:00,1.78,1.78025,1.78,1.78015,53400000.0
2009-07-08 23:55:00,1.78025,1.7805,1.7802,1.7805,65000000.0
2009-07-08 23:56:00,1.7806,1.7806,1.7804,1.7805,46800000.0
2009-07-08 23:57:00,1.7806,1.7806,1.78035,1.78035,15600000.0
2009-07-08 23:58:00,1.78025,1.78025,1.77945,1.7795,45800000.0
2009-07-08 23:59:00,1.77965,1.77965,1.77905,1.77905,37200000.0
2009-07-09 00:00:00,1.7787,1.77885,1.7787,1.77885,54800000.0
2009-07-09 00:01:00,1.77885,1.77905,1.77885,1.77905,41400000.0
2009-07-09 00:02:00,1.77896,1.77896,1.77896,1.77896,23200000.0
2009-07-09 00:03:00,1.77905,1.77905,1.77895,1.77905,23200000.0
2009-07-09 00:04:00,1.77905,1.77905,1.7787,1.7787,16200000.0
2009-07-09 00:05:00,1.7787,1.7787,1.77745,1.7782,70400000.0
2009-07-09 00:06:00,1.77815,1.77835,1.7777,1.7782,111200000.0
2009-07-09 00:07:00,1.7782,1.7786,1.7782,1.77835,118600000.0
2009-07-09 00:08:00,1.7785,1.7789,1.77845,1.7785,81400000.0
2009-07-09 00:09:00,1.77845,1.7808,1.77845,1.7797,195200000.0
2009-07-09 00:10:00,1.7801,1.78105,1.77905,1.78105,173000000.0
2009-07-09 00:11:00,1.78095,1.78175,1.7808,1.7814,68600000.0
2009-07-09 00:12:00,1.7812,1.78255,1.7811,1.7823,116600000.0
2009-07-09 00:13:00,1.7823,1.78235,1.78215,1.78235,20400000.0
2009-07-09 00:14:00,1.7822,1.7822,1.78145,1.7818,67400000.0
2009-07-09 00:15:00,1.78185,1.78205,1.78185,1.7819,51600000.0
2009-07-09 00:16:00,1.7819,1.7819,1.78135,1.78135,34000000.0
2009-07-09 00:17:00,1.7813,1.7815,1.7809,1.7814,51600000.0
2009-07-09 00:18:00,1.7815,1.7815,1.7811,1.7814,24600000.0
2009-07-09 00:19:00,1.78145,1.7817,1.78125,1.78135,115400000.0
2009-07-09 00:20:00,1.7813,1.7815,1.7813,1.7814,43800000.0
2009-07-09 00:21:00,1.7813,1.78165,1.7812,1.7816,81200000.0
2009-07-09 00:22:00,1.78165,1.78165,1.78165,1.78165,41600000.0
2009-07-09 00:23:00,1.7817,1.7819,1.7816,1.7816,98600000.0
2009-07-09 00:24:00,1.7816,1.78185,1.7816,1.7817,44400000.0
2009-07-09 00:25:00,1.7816,1.7817,1.7814,1.78155,57400000.0
2009-07-09 00:26:00,1.78155,1.78155,1.78155,1.78155,15600000.0
2009-07-09 00:27:00,1.7816,1.7817,1.78155,1.7816,32400000.0
2009-07-09 00:28:00,1.7815,1.7815,1.7813,1.7814,39800000.0
2009-07-09 00:29:00,1.7815,1.7815,1.7815,1.7815,7800000.0
2009-07-09 00:30:00,1.78155,1.7826,1.78155,1.7826,73800000.0
2009-07-09 00:31:00,1.7832,1.7832,1.7814,1.7814,84000000.0
2009-07-09 00:32:00,1.78195,1.7827,1.78195,1.78225,146200000.0
2009-07-09 00:33:00,1.7822,1.7825,1.78185,1.7825,111000000.0
2009-07-09 00:34:00,1.78245,1.78245,1.78205,1.78205,66800000.0
2009-07-09 00:35:00,1.7822,1.78255,1.7822,1.7824,62600000.0
2009-07-09 00:36:00,1.7825,1.78345,1.7824,1.7834,96800000.0
2009-07-09 00:37:00,1.7834,1.7846,1.7834,1.7846,93200000.0
2009-07-09 00:38:00,1.7845,1.7845,1.7838,1.7839,51800000.0
2009-07-09 00:39:00,1.7837,1.78395,1.7836,1.7836,29800000.0
2009-07-09 00:40:00,1.78355,1.78375,1.7826,1.7826,37400000.0
2009-07-09 00:41:00,1.78255,1.7828,1.78245,1.7828,26200000.0
2009-07-09 00:42:00,1.78262,1.78277,1.78262,1.78277,15800000.0
2009-07-09 00:43:00,1.78285,1.7829,1.7828,1.7828,15800000.0
2009-07-09 00:44:00,1.78285,1.783,1.78275,1.783,27200000.0
2009-07-09 00:45:00,1.7829,1.7832,1.7829,1.7832,21200000.0
2009-07-09 00:46:00,1.78325,1.78325,1.7831,1.7832,12000000.0
2009-07-09 00:47:00,1.7831,1.7832,1.783,1.78305,14200000.0
2009-07-09 00:48:00,1.78305,1.7832,1.78305,1.7832,15600000.0
2009-07-09 00:49:00,1.7831,1.7831,1.7831,1.7831,6800000.0
2009-07-09 00:50:00,1.7832,1.7839,1.78305,1.78375,44800000.0
2009-07-09 00:51:00,1.78385,1.78425,1.78385,1.78405,34400000.0
2009-07-09 00:52:00,1.78405,1.7842,1.78385,1.78395,80600000.0
2009-07-09 00:53:00,1.78395,1.78395,1.78325,1.78325,22000000.0
2009-07-09 00:54:00,1.7833,1.78345,1.7833,1.78345,27200000.0
2009-07-09 00:55:00,1.7837,1.78495,1.7837,1.78495,84600000.0
2009-07-09 00:56:00,1.78525,1.7855,1.7848,1.78495,172400000.0
2009-07-09 00:57:00,1.78495,1.7853,1.78485,1.78505,124000000.0
2009-07-09 00:58:00,1.78525,1.7853,1.7849,1.7849,42400000.0
2009-07-09 00:59:00,1.78495,1.7864,1.7848,1.7864,121200000.0
2009-07-09 01:00:00,1.78635,1.78655,1.78595,1.786,137400000.0
2009-07-09 01:01:00,1.7859,1.7859,1.7847,1.7849,106200000.0
2009-07-09 01:02:00,1.78465,1.7849,1.78465,1.7849,27000000.0
2009-07-09 01:03:00,1.78505,1.78505,1.7844,1.78445,47800000.0
2009-07-09 01:04:00,1.78355,1.78355,1.7832,1.7834,73400000.0
2009-07-09 01:05:00,1.78325,1.7835,1.78305,1.7835,54000000.0
2009-07-09 01:06:00,1.7837,1.78375,1.78355,1.78375,62800000.0
2009-07-09 01:07:00,1.7837,1.7838,1.7836,1.78365,99200000.0
2009-07-09 01:08:00,1.78365,1.7838,1.7835,1.78375,99000000.0
2009-07-09 01:09:00,1.7837,1.78385,1.78355,1.78385,109400000.0
2009-07-09 01:10:00,1.78385,1.784,1.7836,1.784,205600000.0
2009-07-09 01:11:00,1.78405,1.78555,1.78405,1.7852,158000000.0
2009-07-09 01:12:00,1.78515,1.7854,1.78505,1.7854,60000000.0
2009-07-09 01:13:00,1.78545,1.78565,1.78545,1.78555,30600000.0
2009-07-09 01:14:00,1.78555,1.7857,1.7855,1.7855,64600000.0
2009-07-09 01:15:00,1.7855,1.78555,1.78495,1.78515,47200000.0
2009-07-09 01:16:00,1.78515,1.7852,1.78495,1.78495,115800000.0
2009-07-09 01:17:00,1.7849,1.7849,1.78445,1.7845,254600000.0
2009-07-09 01:18:00,1.78465,1.7848,1.78445,1.7848,83800000.0
2009-07-09 01:19:00,1.78485,1.78505,1.78485,1.78485,58600000.0
2009-07-09 01:20:00,1.78485,1.7853,1.78485,1.7853,40000000.0
2009-07-09 01:21:00,1.78525,1.7855,1.78515,1.7855,76600000.0
2009-07-09 01:22:00,1.78555,1.78625,1.78545,1.7861,128400000.0
2009-07-09 01:23:00,1.7861,1.7865,1.78605,1.7862,95400000.0
2009-07-09 01:24:00,1.7864,1.7865,1.78465,1.78475,139800000.0
2009-07-09 01:25:00,1.78495,1.78525,1.7846,1.7852,68400000.0
2009-07-09 01:26:00,1.7853,1.78585,1.7853,1.78585,74600000.0
2009-07-09 01:27:00,1.7857,1.78585,1.7856,1.7857,61000000.0
2009-07-09 01:28:00,1.78605,1.7861,1.7858,1.78585,121600000.0
2009-07-09 01:29:00,1.786,1.7869,1.78585,1.78675,169400000.0
2009-07-09 01:30:00,1.78675,1.78695,1.7855,1.7864,133000000.0
2009-07-09 01:31:00,1.7864,1.78675,1.7859,1.78615,141400000.0
2009-07-09 01:32:00,1.7862,1.78655,1.78605,1.78655,95800000.0
2009-07-09 01:33:00,1.78675,1.78675,1.7864,1.78645,59400000.0
2009-07-09 01:34:00,1.7866,1.78715,1.78645,1.787,107800000.0
2009-07-09 01:35:00,1.78705,1.78735,1.78655,1.7872,133000000.0
2009-07-09 01:36:00,1.7872,1.7876,1.78715,1.7876,97200000.0
2009-07-09 01:37:00,1.7877,1.78775,1.7875,1.78765,128200000.0
2009-07-09 01:38:00,1.7877,1.7877,1.78705,1.78705,43800000.0
2009-07-09 01:39:00,1.78705,1.7874,1.78675,1.7871,104800000.0
2009-07-09 01:40:00,1.78705,1.78705,1.78565,1.78615,114000000.0
2009-07-09 01:41:00,1.78625,1.78675,1.7858,1.78635,154200000.0
2009-07-09 01:42:00,1.7862,1.78645,1.7858,1.78585,177400000.0
2009-07-09 01:43:00,1.7859,1.78615,1.7856,1.7859,141000000.0
2009-07-09 01:44:00,1.786,1.7861,1.7855,1.7857,55000000.0
2009-07-09 01:45:00,1.78575,1.7867,1.7855,1.78665,117400000.0
2009-07-09 01:46:00,1.78665,1.78665,1.7861,1.7863,148000000.0
2009-07-09 01:47:00,1.7863,1.7867,1.7863,1.7867,97000000.0
2009-07-09 01:48:00,1.7868,1.7868,1.78645,1.7866,85200000.0
2009-07-09 01:49:00,1.7866,1.78685,1.7859,1.78595,132800000.0
2009-07-09 01:50:00,1.78595,1.7862,1.78575,1.78575,68000000.0
2009-07-09 01:51:00,1.7857,1.7857,1.78495,1.7854,71200000.0
2009-07-09 01:52:00,1.78535,1.7859,1.7853,1.7855,198200000.0
2009-07-09 01:53:00,1.7855,1.7855,1.78355,1.78355,165800000.0
2009-07-09 01:54:00,1.78385,1.7843,1.78305,1.78385,157800000.0
2009-07-09 01:55:00,1.7837,1.78395,1.78355,1.7836,71000000.0
2009-07-09 01:56:00,1.7835,1.78355,1.7833,1.7834,81600000.0
2009-07-09 01:57:00,1.78335,1.78335,1.7828,1.783,93800000.0
2009-07-09 01:58:00,1.78315,1.78315,1.78295,1.78315,37200000.0
2009-07-09 01:59:00,1.78315,1.7833,1.783,1.783,43600000.0
2009-07-09 02:00:00,1.78305,1.7835,1.7825,1.7835,117200000.0
2009-07-09 02:01:00,1.7835,1.7835,1.78255,1.78285,96400000.0
2009-07-09 02:02:00,1.78285,1.78325,1.78195,1.78315,168000000.0
2009-07-09 02:03:00,1.78315,1.78365,1.7827,1.78315,222000000.0
2009-07-09 02:04:00,1.7831,1.7839,1.7831,1.7834,213400000.0
2009-07-09 02:05:00,1.78335,1.7835,1.78205,1.78225,266000000.0
2009-07-09 02:06:00,1.78225,1.78295,1.7821,1.7828,186000000.0
2009-07-09 02:07:00,1.7828,1.7837,1.78275,1.7836,142800000.0
2009-07-09 02:08:00,1.78355,1.7836,1.7821,1.78215,269800000.0
2009-07-09 02:09:00,1.7822,1.78235,1.78215,1.78225,78600000.0
2009-07-09 02:10:00,1.7825,1.78295,1.78225,1.78285,167400000.0
2009-07-09 02:11:00,1.7829,1.78415,1.7829,1.78415,133600000.0
2009-07-09 02:12:00,1.78415,1.78445,1.7834,1.7834,186600000.0
2009-07-09 02:13:00,1.78345,1.78385,1.7829,1.7829,99000000.0
2009-07-09 02:14:00,1.7832,1.7832,1.7825,1.7827,61200000.0
2009-07-09 02:15:00,1.7828,1.78295,1.78255,1.78295,114200000.0
2009-07-09 02:16:00,1.78315,1.78315,1.78275,1.7828,65400000.0
2009-07-09 02:17:00,1.78285,1.78365,1.78285,1.7829,171600000.0
2009-07-09 02:18:00,1.7829,1.7832,1.7823,1.7832,252200000.0
2009-07-09 02:19:00,1.78315,1.784,1.78295,1.78355,149000000.0
2009-07-09 02:20:00,1.7838,1.784,1.7836,1.7838,138600000.0
2009-07-09 02:21:00,1.7838,1.78395,1.7837,1.7839,58200000.0
2009-07-09 02:22:00,1.7837,1.7841,1.7836,1.7841,159400000.0
2009-07-09 02:23:00,1.78405,1.78435,1.7839,1.78415,182000000.0
2009-07-09 02:24:00,1.7842,1.7843,1.7837,1.7839,177800000.0
2009-07-09 02:25:00,1.7839,1.78415,1.78345,1.78345,165000000.0
2009-07-09 02:26:00,1.78345,1.7837,1.78325,1.78365,121800000.0
2009-07-09 02:27:00,1.78335,1.78375,1.7817,1.78255,242600000.0
2009-07-09 02:28:00,1.78255,1.7829,1.7815,1.78175,224400000.0
2009-07-09 02:29:00,1.78175,1.78185,1.7809,1.78125,263200000.0
2009-07-09 02:30:00,1.78145,1.78145,1.78025,1.78065,210400000.0
2009-07-09 02:31:00,1.78065,1.78115,1.78035,1.78075,238600000.0
2009-07-09 02:32:00,1.78075,1.78115,1.7801,1.78065,276000000.0
2009-07-09 02:33:00,1.7807,1.78085,1.7796,1.78,211400000.0
2009-07-09 02:34:00,1.7802,1.78035,1.7793,1.78035,230600000.0
2009-07-09 02:35:00,1.78035,1.78035,1.7784,1.77925,289600000.0
2009-07-09 02:36:00,1.7791,1.77985,1.7791,1.7797,164200000.0
2009-07-09 02:37:00,1.7797,1.7804,1.7794,1.78025,184200000.0
2009-07-09 02:38:00,1.7804,1.78085,1.78,1.7807,251000000.0
2009-07-09 02:39:00,1.7807,1.78085,1.7797,1.78085,153000000.0
2009-07-09 02:40:00,1.78085,1.78195,1.78075,1.781,192800000.0
2009-07-09 02:41:00,1.78105,1.78155,1.78095,1.78115,120600000.0
2009-07-09 02:42:00,1.7813,1.78165,1.78105,1.78165,96200000.0
2009-07-09 02:43:00,1.78175,1.7822,1.78145,1.78165,204600000.0
2009-07-09 02:44:00,1.78165,1.782,1.78155,1.78185,215800000.0
2009-07-09 02:45:00,1.7818,1.78205,1.7818,1.7818,187600000.0
2009-07-09 02:46:00,1.78185,1.7821,1.7814,1.7817,176200000.0
2009-07-09 02:47:00,1.7818,1.7823,1.7816,1.7818,199000000.0
2009-07-09 02:48:00,1.782,1.7824,1.7819,1.78205,136200000.0
2009-07-09 02:49:00,1.782,1.78295,1.782,1.7826,94600000.0
2009-07-09 02:50:00,1.7826,1.78315,1.782,1.78285,159800000.0
2009-07-09 02:51:00,1.7828,1.7831,1.78255,1.78285,173600000.0
2009-07-09 02:52:00,1.78285,1.78305,1.78245,1.78305,142600000.0
2009-07-09 02:53:00,1.78305,1.7832,1.782,1.78225,179400000.0
2009-07-09 02:54:00,1.78225,1.7827,1.78195,1.78195,129200000.0
2009-07-09 02:55:00,1.78195,1.78285,1.7819,1.78265,238800000.0
2009-07-09 02:56:00,1.78255,1.7828,1.7824,1.7826,133400000.0
2009-07-09 02:57:00,1.7827,1.7828,1.78245,1.7826,72800000.0
2009-07-09 02:58:00,1.7826,1.78285,1.78225,1.7823,178600000.0
2009-07-09 02:59:00,1.7828,1.78305,1.78225,1.78225,160600000.0
2009-07-09 03:00:00,1.78245,1.7826,1.7822,1.78245,72000000.0
2009-07-09 03:01:00,1.78255,1.78255,1.78215,1.78225,106400000.0
2009-07-09 03:02:00,1.7822,1.783,1.78205,1.783,218800000.0
2009-07-09 03:03:00,1.78285,1.783,1.7822,1.7826,151800000.0
2009-07-09 03:04:00,1.7826,1.78285,1.78215,1.78275,108600000.0
2009-07-09 03:05:00,1.7827,1.78295,1.78255,1.7827,126000000.0
2009-07-09 03:06:00,1.7828,1.7829,1.78265,1.78275,85600000.0
2009-07-09 03:07:00,1.78275,1.78305,1.7823,1.78265,196000000.0
2009-07-09 03:08:00,1.7827,1.78325,1.78255,1.7831,167800000.0
2009-07-09 03:09:00,1.783,1.78345,1.7826,1.78285,241400000.0
2009-07-09 03:10:00,1.7828,1.78335,1.7827,1.78325,145400000.0
2009-07-09 03:11:00,1.7832,1.7832,1.7815,1.7815,234800000.0
2009-07-09 03:12:00,1.7815,1.7816,1.78015,1.7804,187000000.0
2009-07-09 03:13:00,1.78055,1.78065,1.7793,1.77935,266600000.0
2009-07-09 03:14:00,1.77935,1.77955,1.7765,1.77735,332600000.0
2009-07-09 03:15:00,1.7772,1.7787,1.7772,1.77815,319000000.0
2009-07-09 03:16:00,1.77835,1.7794,1.778,1.779,191000000.0
2009-07-09 03:17:00,1.779,1.77925,1.77855,1.77915,183200000.0
2009-07-09 03:18:00,1.7791,1.7793,1.7783,1.77855,157000000.0
2009-07-09 03:19:00,1.7786,1.77925,1.7784,1.7791,221400000.0
2009-07-09 03:20:00,1.77915,1.77915,1.77845,1.77845,134000000.0
2009-07-09 03:21:00,1.77845,1.77885,1.7782,1.7783,198200000.0
2009-07-09 03:22:00,1.77825,1.779,1.77805,1.77885,196400000.0
2009-07-09 03:23:00,1.77885,1.77935,1.77875,1.7792,102400000.0
2009-07-09 03:24:00,1.77935,1.78045,1.7792,1.78045,143000000.0
2009-07-09 03:25:00,1.7806,1.781,1.78045,1.7809,208800000.0
2009-07-09 03:26:00,1.7809,1.7811,1.7803,1.7806,223400000.0
2009-07-09 03:27:00,1.7809,1.78165,1.7806,1.78115,241600000.0
2009-07-09 03:28:00,1.7811,1.78155,1.78085,1.78155,311600000.0
2009-07-09 03:29:00,1.78165,1.78185,1.78015,1.7803,257600000.0
2009-07-09 03:30:00,1.7806,1.7844,1.77945,1.78075,346000000.0
2009-07-09 03:31:00,1.78005,1.78005,1.7784,1.7787,380200000.0
2009-07-09 03:32:00,1.77885,1.77915,1.77825,1.7791,334800000.0
2009-07-09 03:33:00,1.77915,1.7793,1.7788,1.77905,281800000.0
2009-07-09 03:34:00,1.77915,1.77975,1.77905,1.77955,281200000.0
2009-07-09 03:35:00,1.77955,1.78005,1.77905,1.77945,415800000.0
2009-07-09 03:36:00,1.77955,1.77965,1.77855,1.77875,295200000.0
2009-07-09 03:37:00,1.77865,1.78,1.77865,1.77975,270000000.0
2009-07-09 03:38:00,1.7797,1.7797,1.77905,1.7792,287600000.0
2009-07-09 03:39:00,1.77935,1.77955,1.7791,1.77935,247600000.0
2009-07-09 03:40:00,1.77925,1.77925,1.7788,1.77915,308400000.0
2009-07-09 03:41:00,1.7791,1.7795,1.77875,1.77945,135400000.0
2009-07-09 03:42:00,1.7796,1.78005,1.7796,1.77965,292200000.0
2009-07-09 03:43:00,1.7797,1.77985,1.7789,1.77955,271800000.0
2009-07-09 03:44:00,1.77955,1.77995,1.77905,1.7791,277200000.0
2009-07-09 03:45:00,1.77905,1.77945,1.779,1.77925,162200000.0
2009-07-09 03:46:00,1.77925,1.77985,1.7792,1.77965,182800000.0
2009-07-09 03:47:00,1.7794,1.78035,1.77935,1.7801,220400000.0
2009-07-09 03:48:00,1.77985,1.78,1.779,1.7794,178800000.0
2009-07-09 03:49:00,1.7794,1.77945,1.77915,1.7792,157200000.0
2009-07-09 03:50:00,1.7794,1.77995,1.77925,1.77985,173400000.0
2009-07-09 03:51:00,1.7801,1.78025,1.7796,1.7796,222000000.0
2009-07-09 03:52:00,1.7796,1.7797,1.7793,1.7795,98800000.0
2009-07-09 03:53:00,1.7795,1.7799,1.77905,1.7793,165600000.0
2009-07-09 03:54:00,1.7793,1.77995,1.7793,1.7798,107800000.0
2009-07-09 03:55:00,1.77995,1.7803,1.7798,1.78,183800000.0
2009-07-09 03:56:00,1.78,1.78,1.7796,1.77965,191400000.0
2009-07-09 03:57:00,1.77965,1.7799,1.7794,1.77975,107800000.0
2009-07-09 03:58:00,1.7798,1.7808,1.77975,1.7805,127800000.0
2009-07-09 03:59:00,1.78045,1.7807,1.78,1.7801,153800000.0
2009-07-09 04:00:00,1.7801,1.7803,1.78005,1.7801,128200000.0
2009-07-09 04:01:00,1.7802,1.781,1.7801,1.78075,188000000.0
2009-07-09 04:02:00,1.78075,1.78155,1.7806,1.78125,292600000.0
2009-07-09 04:03:00,1.7812,1.78125,1.78075,1.78125,174600000.0
2009-07-09 04:04:00,1.781,1.7816,1.7805,1.7816,156400000.0
2009-07-09 04:05:00,1.7816,1.78165,1.78115,1.7812,166800000.0
2009-07-09 04:06:00,1.7813,1.78205,1.7808,1.78105,218200000.0
2009-07-09 04:07:00,1.7811,1.7812,1.78075,1.78095,215800000.0
2009-07-09 04:08:00,1.78095,1.7811,1.78065,1.7808,102600000.0
2009-07-09 04:09:00,1.781,1.781,1.7807,1.7808,110600000.0
2009-07-09 04:10:00,1.78085,1.78105,1.7802,1.78035,114600000.0
2009-07-09 04:11:00,1.7803,1.78045,1.7801,1.78045,74000000.0
2009-07-09 04:12:00,1.78035,1.7809,1.7803,1.78085,144200000.0
2009-07-09 04:13:00,1.7809,1.78095,1.78055,1.78095,111000000.0
2009-07-09 04:14:00,1.78075,1.7809,1.7806,1.7809,40800000.0
2009-07-09 04:15:00,1.78085,1.7812,1.78065,1.78075,74600000.0
2009-07-09 04:16:00,1.7808,1.78085,1.78045,1.78065,60800000.0
2009-07-09 04:17:00,1.7806,1.7813,1.78055,1.78105,90200000.0
2009-07-09 04:18:00,1.781,1.78105,1.7804,1.78055,153400000.0
2009-07-09 04:19:00,1.78055,1.78055,1.78035,1.7805,59000000.0
2009-07-09 04:20:00,1.7809,1.7809,1.7803,1.78035,67000000.0
2009-07-09 04:21:00,1.78045,1.7806,1.7803,1.7803,30800000.0
2009-07-09 04:22:00,1.78035,1.7807,1.78035,1.78055,80200000.0
2009-07-09 04:23:00,1.7804,1.78045,1.7801,1.7804,116800000.0
2009-07-09 04:24:00,1.7803,1.7807,1.7801,1.7804,107000000.0
2009-07-09 04:25:00,1.7804,1.78045,1.78,1.78015,143400000.0
2009-07-09 04:26:00,1.78025,1.78025,1.78005,1.78005,86000000.0
2009-07-09 04:27:00,1.7801,1.78075,1.78005,1.78005,243400000.0
2009-07-09 04:28:00,1.77975,1.78025,1.77965,1.7798,150000000.0
2009-07-09 04:29:00,1.7798,1.78015,1.77955,1.77965,92800000.0
2009-07-09 04:30:00,1.7797,1.78005,1.77945,1.7798,230800000.0
2009-07-09 04:31:00,1.7799,1.77995,1.7794,1.77945,156200000.0
2009-07-09 04:32:00,1.7794,1.77945,1.77915,1.77935,70600000.0
2009-07-09 04:33:00,1.77945,1.77955,1.77895,1.7792,108400000.0
2009-07-09 04:34:00,1.7792,1.7793,1.77885,1.7791,188800000.0
2009-07-09 04:35:00,1.7793,1.77975,1.779,1.77935,322200000.0
2009-07-09 04:36:00,1.77935,1.7795,1.77925,1.7793,48600000.0
2009-07-09 04:37:00,1.77945,1.77985,1.77945,1.77985,129200000.0
2009-07-09 04:38:00,1.77975,1.7799,1.7796,1.7799,16200000.0
2009-07-09 04:39:00,1.77985,1.77985,1.77925,1.7793,50400000.0
2009-07-09 04:40:00,1.7793,1.77945,1.77925,1.77945,78000000.0
2009-07-09 04:41:00,1.7794,1.7796,1.7794,1.7796,111400000.0
2009-07-09 04:42:00,1.77975,1.7801,1.77975,1.78,91600000.0
2009-07-09 04:43:00,1.78,1.78025,1.78,1.78025,61600000.0
2009-07-09 04:44:00,1.7801,1.7801,1.7797,1.77985,76800000.0
2009-07-09 04:45:00,1.77985,1.7803,1.77975,1.77975,160200000.0
2009-07-09 04:46:00,1.77975,1.7802,1.77975,1.78005,78800000.0
2009-07-09 04:47:00,1.78005,1.78005,1.77965,1.7798,107800000.0
2009-07-09 04:48:00,1.77965,1.77995,1.7796,1.77995,57000000.0
2009-07-09 04:49:00,1.77985,1.7801,1.77965,1.7797,172000000.0
2009-07-09 04:50:00,1.7797,1.7801,1.7797,1.77995,50600000.0
2009-07-09 04:51:00,1.77995,1.78,1.7799,1.78,23000000.0
2009-07-09 04:52:00,1.78,1.78005,1.7798,1.7798,39800000.0
2009-07-09 04:53:00,1.7798,1.78035,1.7798,1.78035,71400000.0
2009-07-09 04:54:00,1.78045,1.7809,1.78035,1.78035,131600000.0
2009-07-09 04:55:00,1.7803,1.78045,1.77995,1.7803,117600000.0
2009-07-09 04:56:00,1.78045,1.78045,1.7803,1.7803,82600000.0
2009-07-09 04:57:00,1.7802,1.7806,1.7802,1.7805,36000000.0
2009-07-09 04:58:00,1.7806,1.78085,1.7804,1.7804,125400000.0
2009-07-09 04:59:00,1.7804,1.78065,1.7802,1.78035,106000000.0
2009-07-09 05:00:00,1.78035,1.7805,1.77975,1.77995,157400000.0
2009-07-09 05:01:00,1.77985,1.78025,1.77975,1.78025,25400000.0
2009-07-09 05:02:00,1.7801,1.7802,1.7797,1.7797,42800000.0
2009-07-09 05:03:00,1.77965,1.77975,1.77945,1.77945,40800000.0
2009-07-09 05:04:00,1.7795,1.77955,1.77945,1.77955,12000000.0
2009-07-09 05:05:00,1.77955,1.7797,1.77935,1.7796,166000000.0
2009-07-09 05:06:00,1.7796,1.77965,1.7795,1.7796,84200000.0
2009-07-09 05:07:00,1.77955,1.78,1.77955,1.7799,30800000.0
2009-07-09 05:08:00,1.78,1.78015,1.77985,1.77995,41600000.0
2009-07-09 05:09:00,1.77985,1.77995,1.77985,1.77995,33000000.0
2009-07-09 05:10:00,1.77995,1.78015,1.7797,1.77975,158800000.0
2009-07-09 05:11:00,1.7801,1.7807,1.78,1.78025,111400000.0
2009-07-09 05:12:00,1.78045,1.7805,1.78035,1.78045,60800000.0
2009-07-09 05:13:00,1.7802,1.78035,1.7802,1.78035,28200000.0
2009-07-09 05:14:00,1.78045,1.7807,1.78045,1.7805,12200000.0
2009-07-09 05:15:00,1.78115,1.7813,1.7808,1.78095,100600000.0
2009-07-09 05:16:00,1.78095,1.781,1.78035,1.78045,72600000.0
2009-07-09 05:17:00,1.78045,1.78085,1.78045,1.78065,56000000.0
2009-07-09 05:18:00,1.78065,1.78105,1.78065,1.78105,74400000.0
2009-07-09 05:19:00,1.7809,1.7809,1.78085,1.7809,12200000.0
2009-07-09 05:20:00,1.78105,1.78105,1.77995,1.7808,132400000.0
2009-07-09 05:21:00,1.7806,1.78065,1.7801,1.7801,102600000.0
2009-07-09 05:22:00,1.7803,1.78045,1.78,1.7801,121000000.0
2009-07-09 05:23:00,1.7801,1.7806,1.77985,1.78045,112800000.0
2009-07-09 05:24:00,1.7803,1.78065,1.78025,1.7806,30800000.0
2009-07-09 05:25:00,1.78055,1.78105,1.78045,1.78105,104200000.0
2009-07-09 05:26:00,1.78095,1.78105,1.78075,1.78105,43800000.0
2009-07-09 05:27:00,1.78105,1.7811,1.7806,1.7809,121200000.0
2009-07-09 05:28:00,1.781,1.78105,1.7808,1.7808,33000000.0
2009-07-09 05:29:00,1.78085,1.78085,1.7806,1.78075,49800000.0
2009-07-09 05:30:00,1.7808,1.7808,1.78055,1.7806,48400000.0
2009-07-09 05:31:00,1.7808,1.78105,1.7808,1.7809,68200000.0
2009-07-09 05:32:00,1.78125,1.78125,1.7808,1.78085,185600000.0
2009-07-09 05:33:00,1.7817,1.78215,1.78115,1.7814,252600000.0
2009-07-09 05:34:00,1.78135,1.7814,1.7802,1.7807,150400000.0
2009-07-09 05:35:00,1.78095,1.78145,1.78095,1.78125,130000000.0
2009-07-09 05:36:00,1.7812,1.7818,1.78105,1.78145,237200000.0
2009-07-09 05:37:00,1.7817,1.7818,1.7812,1.7815,196600000.0
2009-07-09 05:38:00,1.7815,1.78175,1.78135,1.7815,100800000.0
2009-07-09 05:39:00,1.7815,1.7815,1.78145,1.78145,15400000.0
2009-07-09 05:40:00,1.78125,1.78125,1.78025,1.78065,136200000.0
2009-07-09 05:41:00,1.78055,1.78055,1.78015,1.7805,74200000.0
2009-07-09 05:42:00,1.78045,1.7808,1.7803,1.7808,97200000.0
2009-07-09 05:43:00,1.7807,1.78085,1.78045,1.7808,69400000.0
2009-07-09 05:44:00,1.7807,1.78085,1.7805,1.78075,119800000.0
2009-07-09 05:45:00,1.78085,1.78105,1.7808,1.781,132600000.0
2009-07-09 05:46:00,1.7811,1.78115,1.78065,1.7808,287400000.0
2009-07-09 05:47:00,1.7808,1.78105,1.7807,1.78075,108000000.0
2009-07-09 05:48:00,1.78075,1.7808,1.78025,1.7804,127600000.0
2009-07-09 05:49:00,1.7804,1.7805,1.78015,1.7804,116000000.0
2009-07-09 05:50:00,1.78035,1.78035,1.78015,1.7803,47600000.0
2009-07-09 05:51:00,1.78005,1.78005,1.7798,1.7798,104600000.0
2009-07-09 05:52:00,1.7799,1.7799,1.77965,1.7798,167200000.0
2009-07-09 05:53:00,1.7797,1.7799,1.77955,1.7798,199400000.0
2009-07-09 05:54:00,1.77945,1.78005,1.77945,1.78005,168400000.0
2009-07-09 05:55:00,1.77995,1.7801,1.7799,1.7801,53400000.0
2009-07-09 05:56:00,1.78,1.78,1.7797,1.7797,183400000.0
2009-07-09 05:57:00,1.7797,1.78005,1.7796,1.78005,48200000.0
2009-07-09 05:58:00,1.78005,1.78005,1.7796,1.77965,86600000.0
2009-07-09 05:59:00,1.7795,1.7797,1.77945,1.77945,148200000.0
2009-07-09 06:00:00,1.7795,1.7803,1.77945,1.77975,161800000.0
2009-07-09 06:01:00,1.77975,1.7801,1.7795,1.7795,173800000.0
2009-07-09 06:02:00,1.77955,1.77965,1.7795,1.77955,87400000.0
2009-07-09 06:03:00,1.7797,1.78,1.77965,1.77995,123600000.0
2009-07-09 06:04:00,1.78,1.78005,1.7794,1.7794,120800000.0
2009-07-09 06:05:00,1.7794,1.7797,1.77935,1.77965,63400000.0
2009-07-09 06:06:00,1.7798,1.77985,1.77965,1.77985,32000000.0
2009-07-09 06:07:00,1.7799,1.7799,1.77955,1.77965,16000000.0
2009-07-09 06:08:00,1.77965,1.77965,1.77945,1.77965,21800000.0
2009-07-09 06:09:00,1.77965,1.7798,1.7792,1.7793,143400000.0
2009-07-09 06:10:00,1.7789,1.7792,1.7788,1.77895,121400000.0
2009-07-09 06:11:00,1.77905,1.7796,1.77905,1.7793,206600000.0
2009-07-09 06:12:00,1.7795,1.77955,1.77905,1.7793,118400000.0
2009-07-09 06:13:00,1.7793,1.77975,1.7789,1.77975,143800000.0
2009-07-09 06:14:00,1.7798,1.7798,1.77895,1.7792,210400000.0
2009-07-09 06:15:00,1.7792,1.77955,1.77915,1.77955,99400000.0
2009-07-09 06:16:00,1.77965,1.7797,1.77915,1.7793,175000000.0
2009-07-09 06:17:00,1.77895,1.77985,1.77885,1.77965,417200000.0
2009-07-09 06:18:00,1.77965,1.77965,1.77925,1.77925,239000000.0
2009-07-09 06:19:00,1.7793,1.7798,1.77915,1.77935,175400000.0
2009-07-09 06:20:00,1.77945,1.7795,1.77925,1.7793,145600000.0
2009-07-09 06:21:00,1.7793,1.77945,1.7791,1.7794,208600000.0
2009-07-09 06:22:00,1.77965,1.77975,1.7794,1.77965,187800000.0
2009-07-09 06:23:00,1.77955,1.77955,1.77885,1.77885,191800000.0
2009-07-09 06:24:00,1.77895,1.7791,1.77885,1.77905,146600000.0
2009-07-09 06:25:00,1.7788,1.77915,1.7787,1.77895,185000000.0
2009-07-09 06:26:00,1.77895,1.77935,1.77885,1.77905,208400000.0
2009-07-09 06:27:00,1.77895,1.7794,1.7789,1.77935,150000000.0
2009-07-09 06:28:00,1.7793,1.7793,1.7789,1.77895,173000000.0
2009-07-09 06:29:00,1.77895,1.7792,1.77875,1.77915,88200000.0
2009-07-09 06:30:00,1.77905,1.77935,1.779,1.77935,59600000.0
2009-07-09 06:31:00,1.77935,1.77995,1.7791,1.77995,198000000.0
2009-07-09 06:32:00,1.77975,1.77985,1.77915,1.7794,190800000.0
2009-07-09 06:33:00,1.77945,1.77995,1.7794,1.7796,160200000.0
2009-07-09 06:34:00,1.77955,1.78,1.7795,1.7795,109600000.0
2009-07-09 06:35:00,1.77985,1.77985,1.77905,1.77945,194800000.0
2009-07-09 06:36:00,1.7795,1.7799,1.77915,1.77925,98200000.0
2009-07-09 06:37:00,1.77945,1.78,1.77945,1.77955,97000000.0
2009-07-09 06:38:00,1.7795,1.7801,1.7793,1.77985,232800000.0
2009-07-09 06:39:00,1.77975,1.77975,1.77935,1.7795,24600000.0
2009-07-09 06:40:00,1.7795,1.7797,1.7794,1.7796,47400000.0
2009-07-09 06:41:00,1.7796,1.7801,1.779,1.77905,160800000.0
2009-07-09 06:42:00,1.77905,1.78,1.77905,1.7798,116800000.0
2009-07-09 06:43:00,1.77975,1.7799,1.7793,1.77945,173800000.0
2009-07-09 06:44:00,1.7795,1.77985,1.77935,1.77975,208800000.0
2009-07-09 06:45:00,1.7797,1.77995,1.77935,1.7798,113000000.0
2009-07-09 06:46:00,1.7799,1.78015,1.77945,1.77975,102000000.0
2009-07-09 06:47:00,1.77975,1.78,1.77975,1.77985,78000000.0
2009-07-09 06:48:00,1.77985,1.78005,1.7789,1.7791,150800000.0
2009-07-09 06:49:00,1.7791,1.77935,1.7786,1.77875,240600000.0
2009-07-09 06:50:00,1.77875,1.77895,1.7786,1.7788,59600000.0
2009-07-09 06:51:00,1.77875,1.7791,1.7783,1.77885,182200000.0
2009-07-09 06:52:00,1.77885,1.7796,1.77885,1.77935,107400000.0
2009-07-09 06:53:00,1.77935,1.77975,1.77925,1.7795,135200000.0
2009-07-09 06:54:00,1.7795,1.7796,1.77935,1.77935,49000000.0
2009-07-09 06:55:00,1.7795,1.7795,1.7793,1.7793,39600000.0
2009-07-09 06:56:00,1.7795,1.7795,1.7792,1.77925,44600000.0
2009-07-09 06:57:00,1.7792,1.7793,1.77905,1.77905,119200000.0
2009-07-09 06:58:00,1.77905,1.77905,1.77895,1.77905,12000000.0
2009-07-09 06:59:00,1.77915,1.77915,1.77875,1.77895,110200000.0
2009-07-09 07:00:00,1.77885,1.77895,1.77825,1.77845,307200000.0
2009-07-09 07:01:00,1.7785,1.7785,1.77825,1.77845,37400000.0
2009-07-09 07:02:00,1.77835,1.77835,1.77765,1.77765,110000000.0
2009-07-09 07:03:00,1.7776,1.7782,1.77755,1.7781,164200000.0
2009-07-09 07:04:00,1.77805,1.7782,1.77785,1.778,196000000.0
2009-07-09 07:05:00,1.77805,1.77835,1.7777,1.77835,185000000.0
2009-07-09 07:06:00,1.77835,1.7785,1.77785,1.7781,102000000.0
2009-07-09 07:07:00,1.7781,1.77835,1.7781,1.77825,126000000.0
2009-07-09 07:08:00,1.77835,1.7785,1.7779,1.77795,141000000.0
2009-07-09 07:09:00,1.77795,1.7781,1.77795,1.778,53200000.0
2009-07-09 07:10:00,1.7781,1.7783,1.7778,1.7778,173000000.0
2009-07-09 07:11:00,1.77785,1.77795,1.7771,1.7773,138400000.0
2009-07-09 07:12:00,1.7772,1.778,1.7772,1.7774,215400000.0
2009-07-09 07:13:00,1.7773,1.7778,1.7771,1.77775,165200000.0
2009-07-09 07:14:00,1.77795,1.77825,1.7775,1.778,196800000.0
2009-07-09 07:15:00,1.7783,1.77835,1.7775,1.7783,154200000.0
2009-07-09 07:16:00,1.7783,1.779,1.77795,1.77825,286600000.0
2009-07-09 07:17:00,1.77825,1.77895,1.7781,1.77825,138200000.0
2009-07-09 07:18:00,1.7787,1.7791,1.77845,1.7789,182000000.0
2009-07-09 07:19:00,1.7789,1.77975,1.77875,1.77975,144600000.0
2009-07-09 07:20:00,1.7797,1.78,1.77955,1.78,168800000.0
2009-07-09 07:21:00,1.7799,1.7806,1.7799,1.7806,200400000.0
2009-07-09 07:22:00,1.78055,1.7807,1.78035,1.78055,71800000.0
2009-07-09 07:23:00,1.78055,1.78085,1.7804,1.78085,200800000.0
2009-07-09 07:24:00,1.78085,1.7811,1.78045,1.7806,79000000.0
2009-07-09 07:25:00,1.7806,1.7812,1.78055,1.7811,268400000.0
2009-07-09 07:26:00,1.7813,1.7813,1.7807,1.7807,153400000.0
2009-07-09 07:27:00,1.7807,1.7812,1.78065,1.781,127800000.0
2009-07-09 07:28:00,1.7811,1.78175,1.78105,1.7817,201600000.0
2009-07-09 07:29:00,1.78135,1.78155,1.7808,1.78115,169000000.0
2009-07-09 07:30:00,1.7812,1.7815,1.7811,1.78115,246200000.0
2009-07-09 07:31:00,1.78115,1.7813,1.7808,1.7808,127800000.0
2009-07-09 07:32:00,1.7808,1.78095,1.78075,1.78085,146800000.0
2009-07-09 07:33:00,1.78085,1.7812,1.7808,1.78105,242600000.0
2009-07-09 07:34:00,1.7811,1.7813,1.78105,1.7811,152200000.0
2009-07-09 07:35:00,1.78135,1.78155,1.781,1.78155,272600000.0
2009-07-09 07:36:00,1.7815,1.78225,1.78145,1.7822,212200000.0
2009-07-09 07:37:00,1.78205,1.7827,1.7819,1.7825,174400000.0
2009-07-09 07:38:00,1.78255,1.7827,1.78225,1.78265,124600000.0
2009-07-09 07:39:00,1.7826,1.78335,1.78225,1.78275,242600000.0
2009-07-09 07:40:00,1.7828,1.7844,1.7828,1.78415,232600000.0
2009-07-09 07:41:00,1.7843,1.78495,1.7841,1.78495,173600000.0
2009-07-09 07:42:00,1.7851,1.78535,1.78485,1.7851,127800000.0
2009-07-09 07:43:00,1.78505,1.7863,1.78485,1.7863,296200000.0
2009-07-09 07:44:00,1.78645,1.78665,1.78505,1.78525,274200000.0
2009-07-09 07:45:00,1.7856,1.7865,1.78515,1.7858,346400000.0
2009-07-09 07:46:00,1.7858,1.786,1.78535,1.7857,348800000.0
2009-07-09 07:47:00,1.7858,1.78685,1.7858,1.7865,368600000.0
2009-07-09 07:48:00,1.7865,1.78665,1.78565,1.786,422000000.0
2009-07-09 07:49:00,1.786,1.78635,1.7853,1.7858,408800000.0
2009-07-09 07:50:00,1.7858,1.78735,1.7857,1.78645,360400000.0
2009-07-09 07:51:00,1.78645,1.78685,1.78575,1.7861,261000000.0
2009-07-09 07:52:00,1.78605,1.7867,1.78565,1.78645,336000000.0
2009-07-09 07:53:00,1.78645,1.7868,1.7862,1.78625,302400000.0
2009-07-09 07:54:00,1.78625,1.7878,1.78625,1.7877,330800000.0
2009-07-09 07:55:00,1.7879,1.7879,1.78655,1.78665,185600000.0
2009-07-09 07:56:00,1.7867,1.787,1.78635,1.7867,243000000.0
2009-07-09 07:57:00,1.78675,1.7871,1.78675,1.7871,126000000.0
2009-07-09 07:58:00,1.7869,1.78755,1.7857,1.7873,317200000.0
2009-07-09 07:59:00,1.78725,1.78735,1.7862,1.7867,270200000.0
2009-07-09 08:00:00,1.78695,1.787,1.786,1.7862,354400000.0
2009-07-09 08:01:00,1.7861,1.78645,1.78585,1.78645,236200000.0
2009-07-09 08:02:00,1.7865,1.7866,1.7859,1.7865,259200000.0
2009-07-09 08:03:00,1.78665,1.78675,1.7861,1.7862,285800000.0
2009-07-09 08:04:00,1.78615,1.78635,1.78575,1.786,266400000.0
2009-07-09 08:05:00,1.786,1.7866,1.78515,1.7855,501200000.0
2009-07-09 08:06:00,1.7855,1.7861,1.7855,1.786,200800000.0
2009-07-09 08:07:00,1.78565,1.7859,1.7854,1.78575,228200000.0
2009-07-09 08:08:00,1.7857,1.78575,1.78505,1.78535,302400000.0
2009-07-09 08:09:00,1.78525,1.78565,1.7851,1.7854,203200000.0
2009-07-09 08:10:00,1.78565,1.7857,1.78485,1.78495,221600000.0
2009-07-09 08:11:00,1.78485,1.7855,1.78465,1.78505,230800000.0
2009-07-09 08:12:00,1.78505,1.78525,1.78475,1.78495,163800000.0
2009-07-09 08:13:00,1.7849,1.78515,1.78425,1.7844,154400000.0
2009-07-09 08:14:00,1.7844,1.7844,1.78355,1.7837,339600000.0
2009-07-09 08:15:00,1.78355,1.78405,1.78285,1.78365,282400000.0
2009-07-09 08:16:00,1.78365,1.7839,1.78315,1.78325,339800000.0
2009-07-09 08:17:00,1.7832,1.78365,1.78285,1.78365,400400001.0
2009-07-09 08:18:00,1.78345,1.78385,1.78335,1.7835,356800000.0
2009-07-09 08:19:00,1.78345,1.78365,1.7832,1.78335,318600000.0
2009-07-09 08:20:00,1.7835,1.78375,1.7831,1.7834,219600000.0
2009-07-09 08:21:00,1.7834,1.7836,1.78285,1.7829,261800000.0
2009-07-09 08:22:00,1.78285,1.78305,1.7822,1.7829,505000000.0
2009-07-09 08:23:00,1.7829,1.7831,1.7824,1.78275,268000000.0
2009-07-09 08:24:00,1.78265,1.7828,1.7808,1.7818,294800000.0
2009-07-09 08:25:00,1.78185,1.78185,1.78055,1.7816,355600000.0
2009-07-09 08:26:00,1.7815,1.7816,1.78085,1.78105,423000000.0
2009-07-09 08:27:00,1.78105,1.7817,1.78095,1.7816,410600000.0
2009-07-09 08:28:00,1.7816,1.7819,1.7811,1.7814,354600000.0
2009-07-09 08:29:00,1.78155,1.7819,1.7813,1.7819,321000001.0
2009-07-09 08:30:00,1.78195,1.7822,1.78155,1.7818,286200000.0
2009-07-09 08:31:00,1.7819,1.78215,1.78175,1.782,274200000.0
2009-07-09 08:32:00,1.782,1.78225,1.7817,1.7817,307200000.0
2009-07-09 08:33:00,1.78175,1.78185,1.78145,1.7817,310800000.0
2009-07-09 08:34:00,1.7818,1.78185,1.7816,1.78175,123200000.0
2009-07-09 08:35:00,1.78165,1.78265,1.78165,1.7824,234199998.0
2009-07-09 08:36:00,1.7824,1.7825,1.78215,1.7825,150000000.0
2009-07-09 08:37:00,1.78245,1.7829,1.7822,1.78245,464600000.0
2009-07-09 08:38:00,1.7825,1.7825,1.78205,1.78225,358000003.0
2009-07-09 08:39:00,1.7821,1.7825,1.78205,1.7823,305400000.0
2009-07-09 08:40:00,1.78245,1.7827,1.7823,1.7825,528200001.0
2009-07-09 08:41:00,1.7824,1.7826,1.7823,1.7825,254000000.0
2009-07-09 08:42:00,1.7823,1.7824,1.7821,1.78225,160200000.0
2009-07-09 08:43:00,1.78225,1.78225,1.78135,1.7814,246200000.0
2009-07-09 08:44:00,1.7814,1.7821,1.7812,1.78165,339400003.0
2009-07-09 08:45:00,1.78165,1.7817,1.78075,1.781,382400000.0
2009-07-09 08:46:00,1.7812,1.7816,1.781,1.7811,214000000.0
2009-07-09 08:47:00,1.7811,1.7811,1.78025,1.78045,223600000.0
2009-07-09 08:48:00,1.78065,1.78095,1.7805,1.78095,142400000.0
2009-07-09 08:49:00,1.781,1.78135,1.78075,1.7809,405800000.0
2009-07-09 08:50:00,1.78085,1.78115,1.78055,1.7808,311800000.0
2009-07-09 08:51:00,1.7808,1.7813,1.78045,1.7813,291200000.0
2009-07-09 08:52:00,1.7813,1.78135,1.7805,1.781,544400000.0
2009-07-09 08:53:00,1.781,1.78115,1.7806,1.7806,256000000.0
2009-07-09 08:54:00,1.7807,1.78085,1.78025,1.7806,245800000.0
2009-07-09 08:55:00,1.7807,1.78135,1.7806,1.7811,342600000.0
2009-07-09 08:56:00,1.78125,1.78145,1.78085,1.781,244400000.0
2009-07-09 08:57:00,1.781,1.781,1.78085,1.7809,106200000.0
2009-07-09 08:58:00,1.7809,1.7815,1.7807,1.7815,324600000.0
2009-07-09 08:59:00,1.7815,1.78165,1.781,1.7812,386000000.0
2009-07-09 09:00:00,1.7811,1.78125,1.78045,1.78065,383400000.0
2009-07-09 09:01:00,1.7808,1.7811,1.7804,1.7806,190000000.0
2009-07-09 09:02:00,1.7805,1.78075,1.7799,1.7804,278600000.0
2009-07-09 09:03:00,1.7804,1.7807,1.78,1.7807,227600000.0
2009-07-09 09:04:00,1.78065,1.7813,1.78045,1.7808,324800000.0
2009-07-09 09:05:00,1.78085,1.78105,1.78045,1.7806,258800000.0
2009-07-09 09:06:00,1.7807,1.78105,1.78065,1.78075,342600000.0
2009-07-09 09:07:00,1.78085,1.781,1.7805,1.7808,181400000.0
2009-07-09 09:08:00,1.78065,1.7812,1.78035,1.78115,200800000.0
2009-07-09 09:09:00,1.78115,1.78135,1.78095,1.78125,251200000.0
2009-07-09 09:10:00,1.78135,1.78165,1.78115,1.78135,249600000.0
2009-07-09 09:11:00,1.78155,1.78215,1.78125,1.7817,385800000.0
2009-07-09 09:12:00,1.7817,1.78185,1.7813,1.78185,223400000.0
2009-07-09 09:13:00,1.7818,1.78195,1.7812,1.78135,282200000.0
2009-07-09 09:14:00,1.78135,1.7822,1.78135,1.78185,296600000.0
2009-07-09 09:15:00,1.78175,1.78205,1.7815,1.78175,201200000.0
2009-07-09 09:16:00,1.78175,1.78185,1.7816,1.7816,116400000.0
2009-07-09 09:17:00,1.7816,1.78215,1.7816,1.78215,290800000.0
2009-07-09 09:18:00,1.78215,1.7826,1.782,1.78225,378400000.0
2009-07-09 09:19:00,1.78225,1.7825,1.7819,1.78235,367200000.0
2009-07-09 09:20:00,1.7824,1.78275,1.78215,1.7823,428400000.0
2009-07-09 09:21:00,1.7823,1.7825,1.7822,1.7825,229600000.0
2009-07-09 09:22:00,1.7825,1.78335,1.78245,1.78315,367000000.0
2009-07-09 09:23:00,1.78315,1.7834,1.7813,1.78155,480400002.0
2009-07-09 09:24:00,1.7817,1.7819,1.7811,1.7812,418600000.0
2009-07-09 09:25:00,1.7812,1.78135,1.7805,1.7805,235200000.0
2009-07-09 09:26:00,1.7806,1.78115,1.7806,1.7809,160000000.0
2009-07-09 09:27:00,1.7809,1.78145,1.7809,1.7811,301000000.0
2009-07-09 09:28:00,1.7811,1.7817,1.78015,1.78105,376000000.0
2009-07-09 09:29:00,1.78105,1.7816,1.7809,1.7816,183000000.0
2009-07-09 09:30:00,1.78155,1.78155,1.7807,1.7809,250800000.0
2009-07-09 09:31:00,1.7809,1.7811,1.78025,1.7806,255800000.0
2009-07-09 09:32:00,1.78055,1.7807,1.7801,1.7806,290400000.0
2009-07-09 09:33:00,1.78045,1.7807,1.77975,1.77975,311400000.0
2009-07-09 09:34:00,1.77975,1.78025,1.77965,1.78005,225200000.0
2009-07-09 09:35:00,1.78005,1.7808,1.78005,1.7805,201200000.0
2009-07-09 09:36:00,1.7805,1.78085,1.78005,1.7808,231400000.0
2009-07-09 09:37:00,1.78075,1.781,1.78025,1.7804,315000000.0
2009-07-09 09:38:00,1.7806,1.7812,1.78055,1.78095,299000000.0
2009-07-09 09:39:00,1.7809,1.78105,1.7805,1.78065,364000000.0
2009-07-09 09:40:00,1.7807,1.7808,1.7798,1.77995,373800000.0
2009-07-09 09:41:00,1.77985,1.78015,1.77945,1.7798,477600000.0
2009-07-09 09:42:00,1.7797,1.7802,1.7794,1.78,463600000.0
2009-07-09 09:43:00,1.77995,1.78035,1.77915,1.77955,295000000.0
2009-07-09 09:44:00,1.77955,1.7798,1.7791,1.7797,360000000.0
2009-07-09 09:45:00,1.7797,1.77985,1.7794,1.77985,261000000.0
2009-07-09 09:46:00,1.7798,1.78,1.77915,1.77935,511800000.0
2009-07-09 09:47:00,1.77935,1.7797,1.7789,1.7789,310200000.0
2009-07-09 09:48:00,1.77915,1.7802,1.77915,1.77985,408000000.0
2009-07-09 09:49:00,1.78005,1.7803,1.77945,1.77955,446800000.0
2009-07-09 09:50:00,1.7796,1.78035,1.7795,1.7798,336000000.0
2009-07-09 09:51:00,1.77985,1.7799,1.77945,1.7797,382800001.0
2009-07-09 09:52:00,1.7799,1.7804,1.7798,1.78,479800000.0
2009-07-09 09:53:00,1.78,1.7802,1.7797,1.7801,440800000.0
2009-07-09 09:54:00,1.78025,1.78035,1.7797,1.7801,654400000.0
2009-07-09 09:55:00,1.7801,1.7802,1.7798,1.78005,464600000.0
2009-07-09 09:56:00,1.78015,1.78085,1.78005,1.78035,456600000.0
2009-07-09 09:57:00,1.7805,1.78125,1.78045,1.7809,384399999.0
2009-07-09 09:58:00,1.7808,1.78105,1.78035,1.7807,465800000.0
2009-07-09 09:59:00,1.78075,1.78105,1.7805,1.7808,301200000.0
2009-07-09 10:00:00,1.78055,1.7819,1.78055,1.7817,525400001.0
2009-07-09 10:01:00,1.7817,1.78205,1.7802,1.78035,537200000.0
2009-07-09 10:02:00,1.78045,1.78065,1.77975,1.78,544400000.0
2009-07-09 10:03:00,1.78,1.78095,1.77995,1.78055,380000000.0
2009-07-09 10:04:00,1.78055,1.7807,1.77995,1.78005,418800000.0
2009-07-09 10:05:00,1.78015,1.7805,1.78,1.78045,250800000.0
2009-07-09 10:06:00,1.7804,1.7807,1.78015,1.7807,285200000.0
2009-07-09 10:07:00,1.78075,1.7815,1.78065,1.78125,480400001.0
2009-07-09 10:08:00,1.7813,1.7817,1.7808,1.78095,308000000.0
2009-07-09 10:09:00,1.7809,1.78125,1.78055,1.78125,257800000.0
2009-07-09 10:10:00,1.78125,1.78145,1.78055,1.78085,242200000.0
2009-07-09 10:11:00,1.7809,1.78105,1.7802,1.7805,340400000.0
2009-07-09 10:12:00,1.7805,1.7808,1.7801,1.7804,547600000.0
2009-07-09 10:13:00,1.7804,1.7807,1.7802,1.7804,243800000.0
2009-07-09 10:14:00,1.7804,1.7807,1.78025,1.78065,384200000.0
2009-07-09 10:15:00,1.7807,1.78095,1.7806,1.78075,246000000.0
2009-07-09 10:16:00,1.78075,1.781,1.78045,1.7808,388600000.0
2009-07-09 10:17:00,1.7808,1.781,1.7807,1.7808,414200000.0
2009-07-09 10:18:00,1.7808,1.7811,1.7807,1.7808,388200002.0
2009-07-09 10:19:00,1.7808,1.781,1.7807,1.7808,469600001.0
2009-07-09 10:20:00,1.7807,1.78105,1.7807,1.78085,407400000.0
2009-07-09 10:21:00,1.7809,1.7813,1.78085,1.78095,387400001.0
2009-07-09 10:22:00,1.7809,1.7811,1.78035,1.78045,417000000.0
2009-07-09 10:23:00,1.78045,1.7805,1.77985,1.7799,613600000.0
2009-07-09 10:24:00,1.7799,1.78065,1.7799,1.78055,246800000.0
2009-07-09 10:25:00,1.7806,1.78125,1.7803,1.7803,316400000.0
2009-07-09 10:26:00,1.78045,1.7809,1.78025,1.78065,237400000.0
2009-07-09 10:27:00,1.78095,1.7811,1.7807,1.78085,255800000.0
2009-07-09 10:28:00,1.7808,1.7813,1.7807,1.78095,391400000.0
2009-07-09 10:29:00,1.78095,1.78105,1.7808,1.7808,263600000.0
2009-07-09 10:30:00,1.7808,1.781,1.78,1.78035,308800000.0
2009-07-09 10:31:00,1.7801,1.78075,1.7799,1.78055,179600000.0
2009-07-09 10:32:00,1.78045,1.78065,1.78025,1.7803,193600000.0
2009-07-09 10:33:00,1.7803,1.7804,1.7801,1.78015,196200000.0
2009-07-09 10:34:00,1.78015,1.78085,1.78015,1.78075,168000000.0
2009-07-09 10:35:00,1.78065,1.78065,1.7802,1.7806,304800000.0
2009-07-09 10:36:00,1.7806,1.7809,1.7804,1.78075,275600000.0
2009-07-09 10:37:00,1.78075,1.78075,1.78025,1.78045,187600000.0
2009-07-09 10:38:00,1.78055,1.78055,1.7799,1.7802,340000000.0
2009-07-09 10:39:00,1.7801,1.78035,1.77975,1.78,278800000.0
2009-07-09 10:40:00,1.7799,1.7801,1.7794,1.77985,280600000.0
2009-07-09 10:41:00,1.77985,1.7805,1.77985,1.7805,243600000.0
2009-07-09 10:42:00,1.7806,1.7808,1.78005,1.78005,174000000.0
2009-07-09 10:43:00,1.7801,1.7803,1.78005,1.78015,183800000.0
2009-07-09 10:44:00,1.78025,1.78035,1.78,1.7801,199400000.0
2009-07-09 10:45:00,1.7801,1.78035,1.7799,1.78005,257800000.0
2009-07-09 10:46:00,1.7801,1.78035,1.7798,1.7799,258600000.0
2009-07-09 10:47:00,1.7799,1.77995,1.77945,1.7796,167600000.0
2009-07-09 10:48:00,1.7796,1.7798,1.77935,1.7795,230200000.0
2009-07-09 10:49:00,1.77935,1.7797,1.77815,1.7784,442600000.0
2009-07-09 10:50:00,1.7785,1.77925,1.7783,1.7786,429400000.0
2009-07-09 10:51:00,1.7787,1.7787,1.7784,1.77855,236400000.0
2009-07-09 10:52:00,1.77865,1.77875,1.77845,1.7785,228800000.0
2009-07-09 10:53:00,1.7785,1.7786,1.7781,1.77845,275400000.0
2009-07-09 10:54:00,1.77855,1.7794,1.77845,1.77915,306400000.0
2009-07-09 10:55:00,1.77925,1.77935,1.7788,1.77885,272600000.0
2009-07-09 10:56:00,1.77885,1.7789,1.77865,1.77885,157000000.0
2009-07-09 10:57:00,1.7788,1.77885,1.77855,1.7786,154600000.0
2009-07-09 10:58:00,1.7788,1.7789,1.7785,1.7786,157800000.0
2009-07-09 10:59:00,1.7787,1.77905,1.77865,1.779,236800000.0
2009-07-09 11:00:00,1.77885,1.77925,1.77885,1.77915,217800000.0
2009-07-09 11:01:00,1.77915,1.77925,1.7787,1.7789,165000000.0
2009-07-09 11:02:00,1.7789,1.77915,1.77885,1.7789,172800000.0
2009-07-09 11:03:00,1.7789,1.77905,1.7787,1.779,121200000.0
2009-07-09 11:04:00,1.779,1.779,1.7784,1.7786,274600000.0
2009-07-09 11:05:00,1.7786,1.77885,1.77845,1.77865,91800000.0
2009-07-09 11:06:00,1.77865,1.77875,1.7783,1.7785,121800000.0
2009-07-09 11:07:00,1.77855,1.77905,1.7784,1.77905,250000000.0
2009-07-09 11:08:00,1.77905,1.7795,1.77875,1.7795,201000000.0
2009-07-09 11:09:00,1.7794,1.7795,1.779,1.7793,167800000.0
2009-07-09 11:10:00,1.77925,1.7798,1.77875,1.7798,272200000.0
2009-07-09 11:11:00,1.7796,1.77965,1.77915,1.77945,145400000.0
2009-07-09 11:12:00,1.77945,1.77955,1.7793,1.77935,53600000.0
2009-07-09 11:13:00,1.7793,1.7798,1.7793,1.7797,265800000.0
2009-07-09 11:14:00,1.7796,1.7796,1.77935,1.77945,121400000.0
2009-07-09 11:15:00,1.77945,1.77945,1.77855,1.77875,193000000.0
2009-07-09 11:16:00,1.77885,1.77885,1.77815,1.77815,81200000.0
2009-07-09 11:17:00,1.7782,1.7785,1.77805,1.7785,252400000.0
2009-07-09 11:18:00,1.7783,1.77885,1.7783,1.7785,217400000.0
2009-07-09 11:19:00,1.7785,1.77885,1.77835,1.77885,176600000.0
2009-07-09 11:20:00,1.77905,1.77955,1.779,1.7792,315600000.0
2009-07-09 11:21:00,1.7791,1.77935,1.7788,1.77885,283200000.0
2009-07-09 11:22:00,1.77885,1.779,1.77875,1.779,304200002.0
2009-07-09 11:23:00,1.779,1.779,1.7785,1.77865,454000000.0
2009-07-09 11:24:00,1.7786,1.77945,1.77845,1.77935,546000001.0
2009-07-09 11:25:00,1.77955,1.7798,1.7793,1.7797,273800001.0
2009-07-09 11:26:00,1.7796,1.77975,1.77925,1.7793,291000000.0
2009-07-09 11:27:00,1.7792,1.7793,1.779,1.7791,209800000.0
2009-07-09 11:28:00,1.77905,1.7793,1.7789,1.77895,330200000.0
2009-07-09 11:29:00,1.779,1.7791,1.77865,1.77885,240200000.0
2009-07-09 11:30:00,1.77885,1.77915,1.7785,1.7785,140000000.0
2009-07-09 11:31:00,1.7785,1.7788,1.77845,1.7786,348600000.0
2009-07-09 11:32:00,1.77865,1.7792,1.7786,1.7791,368200000.0
2009-07-09 11:33:00,1.7791,1.7794,1.779,1.77915,273400000.0
2009-07-09 11:34:00,1.7792,1.7792,1.7789,1.77905,298600000.0
2009-07-09 11:35:00,1.77905,1.77955,1.77895,1.77945,321600000.0
2009-07-09 11:36:00,1.77945,1.7796,1.7792,1.7792,142600000.0
2009-07-09 11:37:00,1.77925,1.7796,1.7791,1.77915,260200000.0
2009-07-09 11:38:00,1.77915,1.77965,1.77915,1.77945,173200000.0
2009-07-09 11:39:00,1.7796,1.77965,1.7791,1.77915,259600000.0
2009-07-09 11:40:00,1.77915,1.77945,1.7789,1.7794,249200000.0
2009-07-09 11:41:00,1.7794,1.77995,1.77925,1.7793,378000000.0
2009-07-09 11:42:00,1.7791,1.77935,1.7788,1.77915,438800000.0
2009-07-09 11:43:00,1.77915,1.77985,1.77915,1.77965,450600000.0
2009-07-09 11:44:00,1.77955,1.7798,1.77935,1.7796,527200000.0
2009-07-09 11:45:00,1.77955,1.77955,1.7788,1.77905,364600000.0
2009-07-09 11:46:00,1.779,1.77915,1.7787,1.77895,194200000.0
2009-07-09 11:47:00,1.7789,1.77935,1.7789,1.77915,198800000.0
2009-07-09 11:48:00,1.7793,1.77935,1.7787,1.7788,415400000.0
2009-07-09 11:49:00,1.7788,1.7793,1.7786,1.779,528400000.0
2009-07-09 11:50:00,1.77905,1.77965,1.77895,1.77915,479600000.0
2009-07-09 11:51:00,1.77915,1.77965,1.77895,1.7796,191200000.0
2009-07-09 11:52:00,1.7796,1.77965,1.7792,1.77925,193800000.0
2009-07-09 11:53:00,1.7792,1.77975,1.77915,1.77925,241200000.0
2009-07-09 11:54:00,1.77925,1.77935,1.7788,1.7789,283600000.0
2009-07-09 11:55:00,1.77885,1.7794,1.7788,1.7794,288000000.0
2009-07-09 11:56:00,1.77935,1.77935,1.7788,1.77885,120000000.0
2009-07-09 11:57:00,1.77885,1.77935,1.77885,1.77915,205800000.0
2009-07-09 11:58:00,1.77915,1.77915,1.77885,1.77895,179000000.0
2009-07-09 11:59:00,1.779,1.77915,1.77855,1.77855,175800000.0
2009-07-09 12:00:00,1.77845,1.77905,1.77845,1.77855,332400000.0
2009-07-09 12:01:00,1.77855,1.7789,1.7784,1.7788,173400000.0
2009-07-09 12:02:00,1.7788,1.7791,1.77845,1.77865,212600000.0
2009-07-09 12:03:00,1.77865,1.77905,1.77865,1.77905,87000000.0
2009-07-09 12:04:00,1.77905,1.77945,1.7789,1.77925,206600000.0
2009-07-09 12:05:00,1.77945,1.7801,1.77945,1.7797,288800000.0
2009-07-09 12:06:00,1.7797,1.7798,1.7793,1.77945,159800000.0
2009-07-09 12:07:00,1.77955,1.7797,1.7791,1.77955,177000000.0
2009-07-09 12:08:00,1.7795,1.7799,1.77935,1.77955,211400000.0
2009-07-09 12:09:00,1.77955,1.77965,1.7791,1.7791,302200000.0
2009-07-09 12:10:00,1.7791,1.77945,1.77905,1.7792,197400000.0
2009-07-09 12:11:00,1.7789,1.77895,1.7786,1.77875,260200000.0
2009-07-09 12:12:00,1.77875,1.7789,1.7784,1.7784,236600000.0
2009-07-09 12:13:00,1.7785,1.77945,1.77845,1.77945,278200000.0
2009-07-09 12:14:00,1.77945,1.77945,1.7788,1.7792,204600000.0
2009-07-09 12:15:00,1.77925,1.7798,1.7792,1.7795,382400000.0
2009-07-09 12:16:00,1.7795,1.7801,1.7793,1.78005,448200001.0
2009-07-09 12:17:00,1.78005,1.7802,1.7795,1.77955,568800000.0
2009-07-09 12:18:00,1.77955,1.77995,1.77935,1.77975,399400000.0
2009-07-09 12:19:00,1.77975,1.78015,1.7797,1.7801,248200000.0
2009-07-09 12:20:00,1.7802,1.78035,1.77985,1.78025,364600000.0
2009-07-09 12:21:00,1.78025,1.78035,1.77995,1.7803,348800000.0
2009-07-09 12:22:00,1.7802,1.78035,1.7799,1.78,541600000.0
2009-07-09 12:23:00,1.78015,1.78095,1.7799,1.7807,325600000.0
2009-07-09 12:24:00,1.7806,1.7809,1.7803,1.7809,154800000.0
2009-07-09 12:25:00,1.78085,1.7813,1.7807,1.78105,222000000.0
2009-07-09 12:26:00,1.78095,1.7816,1.78085,1.7816,163200000.0
2009-07-09 12:27:00,1.78155,1.782,1.78155,1.78185,223200000.0
2009-07-09 12:28:00,1.7817,1.78195,1.78155,1.78185,142600000.0
2009-07-09 12:29:00,1.78185,1.78215,1.7816,1.782,114000000.0
2009-07-09 12:30:00,1.782,1.7829,1.782,1.78245,334000000.0
2009-07-09 12:31:00,1.7824,1.78325,1.782,1.78325,386400000.0
2009-07-09 12:32:00,1.78295,1.7838,1.78295,1.78315,294000000.0
2009-07-09 12:33:00,1.78335,1.7838,1.7829,1.783,215400000.0
2009-07-09 12:34:00,1.78285,1.78385,1.78285,1.7833,381200000.0
2009-07-09 12:35:00,1.7834,1.78375,1.78285,1.7831,313600000.0
2009-07-09 12:36:00,1.78305,1.7833,1.78255,1.7831,356200000.0
2009-07-09 12:37:00,1.7831,1.78345,1.7825,1.7825,303800000.0
2009-07-09 12:38:00,1.7826,1.7828,1.78225,1.78235,250800000.0
2009-07-09 12:39:00,1.78235,1.78285,1.78225,1.7827,401000000.0
2009-07-09 12:40:00,1.78265,1.78275,1.78245,1.7825,181400000.0
2009-07-09 12:41:00,1.78265,1.7827,1.7825,1.78255,113600000.0
2009-07-09 12:42:00,1.78245,1.7828,1.78235,1.7825,138800000.0
2009-07-09 12:43:00,1.78245,1.7827,1.78225,1.78245,149000000.0
2009-07-09 12:44:00,1.7824,1.7825,1.78235,1.78235,88800000.0
2009-07-09 12:45:00,1.7824,1.7825,1.7821,1.78225,252000000.0
2009-07-09 12:46:00,1.78205,1.7824,1.78195,1.78195,256600000.0
2009-07-09 12:47:00,1.78195,1.78215,1.7818,1.78205,190200000.0
2009-07-09 12:48:00,1.78205,1.7822,1.78125,1.78155,370199999.0
2009-07-09 12:49:00,1.78155,1.78205,1.78135,1.7819,382200000.0
2009-07-09 12:50:00,1.78205,1.78215,1.7812,1.78155,225200000.0
2009-07-09 12:51:00,1.78155,1.78195,1.7812,1.7815,368800000.0
2009-07-09 12:52:00,1.78165,1.78175,1.78145,1.78145,163000000.0
2009-07-09 12:53:00,1.7813,1.7815,1.7809,1.78145,176400000.0
2009-07-09 12:54:00,1.7814,1.7819,1.7811,1.7818,153600000.0
2009-07-09 12:55:00,1.7818,1.7825,1.7816,1.7824,251600000.0
2009-07-09 12:56:00,1.7824,1.78315,1.7823,1.78295,278400000.0
2009-07-09 12:57:00,1.78295,1.78335,1.78275,1.7832,280800000.0
2009-07-09 12:58:00,1.7835,1.78355,1.78315,1.7834,163200000.0
2009-07-09 12:59:00,1.78325,1.78365,1.7829,1.78315,238200000.0
2009-07-09 13:00:00,1.78315,1.78325,1.78085,1.78135,456600000.0
2009-07-09 13:01:00,1.78125,1.7827,1.7812,1.78175,366199998.0
2009-07-09 13:02:00,1.7818,1.78245,1.78155,1.78225,276800000.0
2009-07-09 13:03:00,1.7822,1.78275,1.7822,1.7823,437400000.0
2009-07-09 13:04:00,1.78225,1.78275,1.7821,1.7823,399400000.0
2009-07-09 13:05:00,1.78235,1.78255,1.7813,1.7819,424200000.0
2009-07-09 13:06:00,1.7818,1.7819,1.78115,1.7815,326200000.0
2009-07-09 13:07:00,1.78155,1.78215,1.78155,1.7818,216000000.0
2009-07-09 13:08:00,1.78185,1.78255,1.78175,1.78245,161000000.0
2009-07-09 13:09:00,1.78245,1.7833,1.78215,1.78315,415600000.0
2009-07-09 13:10:00,1.7833,1.78425,1.7832,1.7837,412600000.0
2009-07-09 13:11:00,1.7837,1.78415,1.78305,1.7832,285600000.0
2009-07-09 13:12:00,1.7833,1.78345,1.78285,1.78285,279000000.0
2009-07-09 13:13:00,1.78285,1.78315,1.7821,1.7825,429800000.0
2009-07-09 13:14:00,1.7825,1.783,1.78205,1.783,222000000.0
2009-07-09 13:15:00,1.783,1.7837,1.7827,1.78305,330600000.0
2009-07-09 13:16:00,1.7831,1.7836,1.7831,1.78325,259000000.0
2009-07-09 13:17:00,1.78325,1.78345,1.78275,1.7829,259400000.0
2009-07-09 13:18:00,1.7829,1.78315,1.78275,1.78275,171000000.0
2009-07-09 13:19:00,1.78285,1.783,1.7827,1.7828,183600000.0
2009-07-09 13:20:00,1.78295,1.7831,1.78275,1.78285,186600000.0
2009-07-09 13:21:00,1.7829,1.7834,1.78275,1.78335,157000000.0
2009-07-09 13:22:00,1.78335,1.78335,1.7822,1.7822,190400000.0
2009-07-09 13:23:00,1.7822,1.78265,1.7822,1.78255,217800000.0
2009-07-09 13:24:00,1.7825,1.78305,1.7824,1.78275,202200000.0
2009-07-09 13:25:00,1.78295,1.783,1.78235,1.78265,348800000.0
2009-07-09 13:26:00,1.78255,1.7829,1.78205,1.7827,225400000.0
2009-07-09 13:27:00,1.7828,1.78285,1.78235,1.78235,141800000.0
2009-07-09 13:28:00,1.78245,1.78275,1.78235,1.7825,255200001.0
2009-07-09 13:29:00,1.7825,1.78295,1.7823,1.78255,240200000.0
2009-07-09 13:30:00,1.78245,1.78275,1.78175,1.7825,191000000.0
2009-07-09 13:31:00,1.78255,1.78335,1.78245,1.78245,278400000.0
2009-07-09 13:32:00,1.7822,1.78235,1.7816,1.782,239800000.0
2009-07-09 13:33:00,1.782,1.782,1.78145,1.78175,135600000.0
2009-07-09 13:34:00,1.78175,1.78245,1.78175,1.78235,245600000.0
2009-07-09 13:35:00,1.78235,1.7829,1.7823,1.7826,365200000.0
2009-07-09 13:36:00,1.7826,1.78295,1.78215,1.78235,327600000.0
2009-07-09 13:37:00,1.7823,1.78235,1.78165,1.782,431200000.0
2009-07-09 13:38:00,1.782,1.7824,1.78195,1.7824,175200000.0
2009-07-09 13:39:00,1.7825,1.78275,1.7824,1.7826,64000000.0
2009-07-09 13:40:00,1.7826,1.7826,1.7825,1.7826,33800000.0
2009-07-09 13:41:00,1.7826,1.783,1.7824,1.78265,271600000.0
2009-07-09 13:42:00,1.78265,1.7827,1.78245,1.7825,306600000.0
2009-07-09 13:43:00,1.7827,1.7834,1.7827,1.7833,207200000.0
2009-07-09 13:44:00,1.7834,1.78385,1.78335,1.78355,291200000.0
2009-07-09 13:45:00,1.78365,1.78375,1.78335,1.78335,221400000.0
2009-07-09 13:46:00,1.7834,1.7837,1.78315,1.7835,236800000.0
2009-07-09 13:47:00,1.7833,1.78365,1.78285,1.7835,320000000.0
2009-07-09 13:48:00,1.7835,1.7837,1.7831,1.7835,289200000.0
2009-07-09 13:49:00,1.78335,1.78345,1.7824,1.78285,479000000.0
2009-07-09 13:50:00,1.78285,1.78295,1.78225,1.78245,435400001.0
2009-07-09 13:51:00,1.78255,1.7826,1.7819,1.7823,379800000.0
2009-07-09 13:52:00,1.7823,1.78245,1.78105,1.7818,440600000.0
2009-07-09 13:53:00,1.78185,1.7823,1.7817,1.78225,360800000.0
2009-07-09 13:54:00,1.7823,1.7829,1.78215,1.7827,332800000.0
2009-07-09 13:55:00,1.7828,1.7832,1.7825,1.7831,404600000.0
2009-07-09 13:56:00,1.783,1.7835,1.783,1.78325,337400000.0
2009-07-09 13:57:00,1.78325,1.78345,1.7826,1.7827,212200000.0
2009-07-09 13:58:00,1.78285,1.78355,1.78285,1.7834,163200000.0
2009-07-09 13:59:00,1.7835,1.7835,1.78295,1.783,308000000.0
2009-07-09 14:00:00,1.783,1.7835,1.78275,1.7833,234000000.0
2009-07-09 14:01:00,1.7833,1.7835,1.7825,1.7835,231200000.0
2009-07-09 14:02:00,1.78365,1.78375,1.7831,1.78345,280600000.0
2009-07-09 14:03:00,1.78335,1.7835,1.7832,1.78335,199000000.0
2009-07-09 14:04:00,1.7833,1.7839,1.783,1.7833,346000000.0
2009-07-09 14:05:00,1.7833,1.78365,1.7827,1.783,606400000.0
2009-07-09 14:06:00,1.7831,1.78335,1.7827,1.783,342800000.0
2009-07-09 14:07:00,1.7829,1.78345,1.78265,1.7827,308200000.0
2009-07-09 14:08:00,1.7827,1.7828,1.78245,1.78255,327800000.0
2009-07-09 14:09:00,1.7828,1.7832,1.78245,1.78285,410800000.0
2009-07-09 14:10:00,1.78285,1.78285,1.78245,1.78265,321600000.0
2009-07-09 14:11:00,1.7828,1.78295,1.78205,1.78265,406400000.0
2009-07-09 14:12:00,1.78265,1.7827,1.78245,1.78255,313800000.0
2009-07-09 14:13:00,1.78265,1.78305,1.7825,1.78305,280200000.0
2009-07-09 14:14:00,1.78325,1.78325,1.7826,1.78285,354000001.0
2009-07-09 14:15:00,1.7829,1.78315,1.7827,1.78295,603599999.0
2009-07-09 14:16:00,1.7829,1.7831,1.78245,1.78255,333200000.0
2009-07-09 14:17:00,1.78255,1.7828,1.78255,1.7828,163199999.0
2009-07-09 14:18:00,1.7827,1.78295,1.7823,1.7823,257200000.0
2009-07-09 14:19:00,1.78235,1.7831,1.78235,1.7831,286200000.0
2009-07-09 14:20:00,1.7831,1.78335,1.7822,1.78295,337600000.0
2009-07-09 14:21:00,1.78285,1.78335,1.78285,1.78315,225800000.0
2009-07-09 14:22:00,1.7831,1.7835,1.783,1.78325,382000000.0
2009-07-09 14:23:00,1.78315,1.7842,1.7831,1.784,318200000.0
2009-07-09 14:24:00,1.784,1.78405,1.78345,1.78385,516000001.0
2009-07-09 14:25:00,1.78395,1.7841,1.7833,1.7836,632600000.0
2009-07-09 14:26:00,1.7835,1.78395,1.78325,1.7839,295200000.0
2009-07-09 14:27:00,1.7838,1.7839,1.7834,1.7838,243800000.0
2009-07-09 14:28:00,1.7838,1.78415,1.7838,1.7839,178400000.0
2009-07-09 14:29:00,1.78385,1.78385,1.78285,1.78325,464200001.0
2009-07-09 14:30:00,1.7831,1.78335,1.77925,1.7826,569500000.0
2009-07-09 14:31:00,1.78205,1.78295,1.78145,1.7825,369600000.0
2009-07-09 14:32:00,1.78255,1.7832,1.782,1.7825,321600000.0
2009-07-09 14:33:00,1.78265,1.78365,1.78205,1.7835,428600000.0
2009-07-09 14:34:00,1.78335,1.78385,1.78325,1.78375,437400000.0
2009-07-09 14:35:00,1.7837,1.78385,1.78265,1.78305,441400000.0
2009-07-09 14:36:00,1.7831,1.7832,1.7824,1.78285,501800000.0
2009-07-09 14:37:00,1.7829,1.78315,1.78275,1.783,373200000.0
2009-07-09 14:38:00,1.7829,1.7831,1.7822,1.7824,303200000.0
2009-07-09 14:39:00,1.7824,1.78295,1.7824,1.7829,270000000.0
2009-07-09 14:40:00,1.7829,1.7829,1.7823,1.7825,231800000.0
2009-07-09 14:41:00,1.7826,1.78265,1.78155,1.7817,476200000.0
2009-07-09 14:42:00,1.78165,1.78185,1.7815,1.7816,302400000.0
2009-07-09 14:43:00,1.7816,1.7818,1.78125,1.78145,449600001.0
2009-07-09 14:44:00,1.7814,1.78255,1.7813,1.78235,418600000.0
2009-07-09 14:45:00,1.7824,1.7825,1.7818,1.7818,300000000.0
2009-07-09 14:46:00,1.78175,1.7818,1.7813,1.7817,489800000.0
2009-07-09 14:47:00,1.7817,1.78175,1.7812,1.7817,395600000.0
2009-07-09 14:48:00,1.7816,1.7818,1.78125,1.78125,314800000.0
2009-07-09 14:49:00,1.78125,1.7816,1.781,1.7813,488200000.0
2009-07-09 14:50:00,1.78125,1.7817,1.7811,1.78125,514400000.0
2009-07-09 14:51:00,1.78125,1.7816,1.78085,1.7812,474000000.0
2009-07-09 14:52:00,1.7812,1.78165,1.78105,1.78165,432400000.0
2009-07-09 14:53:00,1.78165,1.78225,1.78165,1.7819,292200000.0
2009-07-09 14:54:00,1.7819,1.78245,1.7819,1.78205,330800000.0
2009-07-09 14:55:00,1.78195,1.78225,1.78145,1.7818,295800000.0
2009-07-09 14:56:00,1.7817,1.78205,1.78135,1.7816,255200000.0
2009-07-09 14:57:00,1.78165,1.78245,1.78155,1.78235,330600000.0
2009-07-09 14:58:00,1.78235,1.7826,1.78215,1.7826,308800000.0
2009-07-09 14:59:00,1.7826,1.7828,1.7822,1.7823,401200000.0
2009-07-09 15:00:00,1.7822,1.7836,1.78195,1.78335,494400000.0
2009-07-09 15:01:00,1.7833,1.7833,1.78275,1.7829,515200000.0
2009-07-09 15:02:00,1.7829,1.78325,1.78285,1.7831,400000001.0
2009-07-09 15:03:00,1.7831,1.7833,1.7827,1.78315,417200000.0
2009-07-09 15:04:00,1.78315,1.7837,1.78285,1.78365,464400001.0
2009-07-09 15:05:00,1.7834,1.78385,1.78305,1.78325,544000002.0
2009-07-09 15:06:00,1.78325,1.78385,1.7831,1.78385,284000001.0
2009-07-09 15:07:00,1.78385,1.78385,1.7833,1.7835,248000000.0
2009-07-09 15:08:00,1.7835,1.7838,1.78305,1.7835,153800000.0
2009-07-09 15:09:00,1.7834,1.7839,1.78335,1.78365,328600000.0
2009-07-09 15:10:00,1.78355,1.78365,1.78295,1.78305,365400001.0
2009-07-09 15:11:00,1.78305,1.78325,1.7825,1.78325,274600000.0
2009-07-09 15:12:00,1.78325,1.7834,1.78265,1.7829,401600000.0
2009-07-09 15:13:00,1.78285,1.7832,1.7826,1.7829,392200001.0
2009-07-09 15:14:00,1.78295,1.78445,1.78285,1.78365,296000000.0
2009-07-09 15:15:00,1.7835,1.7845,1.78345,1.78445,404200002.0
2009-07-09 15:16:00,1.78445,1.7845,1.78365,1.7842,318200000.0
2009-07-09 15:17:00,1.7844,1.7844,1.784,1.7841,376200000.0
2009-07-09 15:18:00,1.78405,1.78405,1.78315,1.7834,295800000.0
2009-07-09 15:19:00,1.78335,1.78365,1.78335,1.78345,232800000.0
2009-07-09 15:20:00,1.78355,1.7838,1.78355,1.78375,232000000.0
2009-07-09 15:21:00,1.7837,1.7841,1.78365,1.78385,370400000.0
2009-07-09 15:22:00,1.784,1.78405,1.78365,1.78375,316000000.0
2009-07-09 15:23:00,1.78375,1.7841,1.7835,1.784,316000000.0
2009-07-09 15:24:00,1.784,1.7842,1.7838,1.78385,328200000.0
2009-07-09 15:25:00,1.78385,1.7845,1.78385,1.78445,292800000.0
2009-07-09 15:26:00,1.78445,1.78485,1.7843,1.7845,411800001.0
2009-07-09 15:27:00,1.7843,1.785,1.7843,1.7846,433400000.0
2009-07-09 15:28:00,1.78495,1.78495,1.7842,1.78445,519200000.0
2009-07-09 15:29:00,1.7844,1.7846,1.7837,1.784,321400000.0
2009-07-09 15:30:00,1.784,1.78415,1.78305,1.78385,501200000.0
2009-07-09 15:31:00,1.7838,1.7839,1.7832,1.7837,407200001.0
2009-07-09 15:32:00,1.7837,1.7845,1.7836,1.78425,449600000.0
2009-07-09 15:33:00,1.78425,1.78515,1.78425,1.78435,442600000.0
2009-07-09 15:34:00,1.7844,1.78485,1.7836,1.7837,447399999.0
2009-07-09 15:35:00,1.78365,1.7842,1.78355,1.78375,316200000.0
2009-07-09 15:36:00,1.7837,1.7842,1.7834,1.7839,268200000.0
2009-07-09 15:37:00,1.7839,1.78455,1.78385,1.7843,386000000.0
2009-07-09 15:38:00,1.7842,1.78445,1.78385,1.78405,378800000.0
2009-07-09 15:39:00,1.78405,1.785,1.7838,1.78495,393200000.0
2009-07-09 15:40:00,1.785,1.7862,1.785,1.7862,493600000.0
2009-07-09 15:41:00,1.78635,1.78675,1.7861,1.7866,394200000.0
2009-07-09 15:42:00,1.78635,1.78715,1.78605,1.78645,509800001.0
2009-07-09 15:43:00,1.7861,1.78655,1.7858,1.78615,453200001.0
2009-07-09 15:44:00,1.786,1.78715,1.7858,1.78685,408000000.0
2009-07-09 15:45:00,1.78685,1.7873,1.7865,1.78665,421000000.0
2009-07-09 15:46:00,1.7866,1.7878,1.78645,1.78755,445400000.0
2009-07-09 15:47:00,1.78745,1.78765,1.78695,1.7871,360600000.0
2009-07-09 15:48:00,1.78705,1.7875,1.78665,1.78695,373600000.0
2009-07-09 15:49:00,1.7868,1.7871,1.7861,1.78695,459800000.0
2009-07-09 15:50:00,1.78735,1.78795,1.7871,1.7871,475400000.0
2009-07-09 15:51:00,1.7871,1.7873,1.78675,1.78675,515000000.0
2009-07-09 15:52:00,1.78675,1.78705,1.78615,1.7867,495800000.0
2009-07-09 15:53:00,1.78655,1.7868,1.7858,1.7861,531600000.0
2009-07-09 15:54:00,1.7861,1.7862,1.78475,1.78475,487000000.0
2009-07-09 15:55:00,1.7848,1.7855,1.78415,1.7845,346400000.0
2009-07-09 15:56:00,1.7845,1.7851,1.7843,1.78475,308800000.0
2009-07-09 15:57:00,1.78475,1.78495,1.78395,1.7841,269800000.0
2009-07-09 15:58:00,1.78415,1.78465,1.78375,1.78375,619800000.0
2009-07-09 15:59:00,1.7838,1.7838,1.78325,1.78355,469200001.0
2009-07-09 16:00:00,1.7835,1.7851,1.7835,1.78425,544200000.0
2009-07-09 16:01:00,1.7843,1.7854,1.7841,1.7854,459600001.0
2009-07-09 16:02:00,1.7853,1.7858,1.7848,1.7849,332800000.0
2009-07-09 16:03:00,1.78515,1.7855,1.78415,1.7842,467400000.0
2009-07-09 16:04:00,1.7842,1.78455,1.7837,1.78385,413400001.0
2009-07-09 16:05:00,1.78385,1.78465,1.7834,1.7834,492400001.0
2009-07-09 16:06:00,1.7838,1.7838,1.78245,1.78305,391400000.0
2009-07-09 16:07:00,1.78295,1.78315,1.78165,1.782,367400000.0
2009-07-09 16:08:00,1.78195,1.78285,1.78195,1.7827,373000000.0
2009-07-09 16:09:00,1.78255,1.784,1.78235,1.7833,308200000.0
2009-07-09 16:10:00,1.7835,1.7836,1.78295,1.78305,278400000.0
2009-07-09 16:11:00,1.78305,1.7842,1.78305,1.78415,349800000.0
2009-07-09 16:12:00,1.78415,1.78455,1.7836,1.78405,314800000.0
2009-07-09 16:13:00,1.78405,1.7843,1.78365,1.78405,322200000.0
2009-07-09 16:14:00,1.784,1.7841,1.78345,1.78375,354400000.0
2009-07-09 16:15:00,1.78375,1.78435,1.7833,1.7839,333400000.0
2009-07-09 16:16:00,1.78405,1.7843,1.78325,1.78375,481400000.0
2009-07-09 16:17:00,1.7837,1.78405,1.78335,1.7834,547800000.0
2009-07-09 16:18:00,1.7834,1.78365,1.78315,1.78345,355399999.0
2009-07-09 16:19:00,1.7834,1.7845,1.7834,1.7841,442400000.0
2009-07-09 16:20:00,1.78405,1.78415,1.78375,1.78395,212200000.0
2009-07-09 16:21:00,1.7839,1.78535,1.7839,1.78515,305000000.0
2009-07-09 16:22:00,1.7851,1.786,1.785,1.78555,476000000.0
2009-07-09 16:23:00,1.78555,1.7858,1.78515,1.7858,345200000.0
2009-07-09 16:24:00,1.78585,1.7862,1.7853,1.7853,339400000.0
2009-07-09 16:25:00,1.78535,1.7872,1.7853,1.7868,538200000.0
2009-07-09 16:26:00,1.7869,1.78695,1.7866,1.7868,299400000.0
2009-07-09 16:27:00,1.78665,1.7876,1.7864,1.78725,393800000.0
2009-07-09 16:28:00,1.78725,1.7877,1.7862,1.7864,435800000.0
2009-07-09 16:29:00,1.7863,1.7866,1.7861,1.7865,384800000.0
2009-07-09 16:30:00,1.7865,1.78685,1.78585,1.78675,391000000.0
2009-07-09 16:31:00,1.7867,1.7874,1.7866,1.787,353000001.0
2009-07-09 16:32:00,1.787,1.7871,1.7859,1.78625,440600000.0
2009-07-09 16:33:00,1.7862,1.7869,1.78585,1.7869,413200000.0
2009-07-09 16:34:00,1.78695,1.78715,1.7861,1.7863,453600000.0
2009-07-09 16:35:00,1.7863,1.7863,1.78525,1.78525,460800000.0
2009-07-09 16:36:00,1.78505,1.7854,1.78465,1.7851,697200001.0
2009-07-09 16:37:00,1.7851,1.7853,1.78485,1.785,423800000.0
2009-07-09 16:38:00,1.78495,1.78535,1.78465,1.78495,246000000.0
2009-07-09 16:39:00,1.78495,1.7861,1.7848,1.7859,352600000.0
2009-07-09 16:40:00,1.78585,1.78595,1.785,1.7855,416000000.0
2009-07-09 16:41:00,1.78555,1.78595,1.784,1.7841,480000000.0
2009-07-09 16:42:00,1.7842,1.7843,1.78345,1.7835,364800001.0
2009-07-09 16:43:00,1.78345,1.78445,1.78345,1.78415,349400000.0
2009-07-09 16:44:00,1.78425,1.7848,1.78385,1.7848,354800000.0
2009-07-09 16:45:00,1.78475,1.78495,1.78375,1.7846,510000000.0
2009-07-09 16:46:00,1.7846,1.7854,1.78435,1.78495,490999999.0
2009-07-09 16:47:00,1.785,1.7854,1.7848,1.7851,298000000.0
2009-07-09 16:48:00,1.785,1.78555,1.78445,1.78545,437000002.0
2009-07-09 16:49:00,1.7855,1.78575,1.785,1.7852,345000000.0
2009-07-09 16:50:00,1.78525,1.7861,1.7852,1.7854,307600000.0
2009-07-09 16:51:00,1.7853,1.78545,1.78455,1.78495,343600001.0
2009-07-09 16:52:00,1.78505,1.7854,1.7847,1.78525,467400000.0
2009-07-09 16:53:00,1.78525,1.78585,1.78515,1.7857,387600000.0
2009-07-09 16:54:00,1.7857,1.7863,1.7856,1.78625,293400000.0
2009-07-09 16:55:00,1.78615,1.78675,1.78605,1.78645,277400000.0
2009-07-09 16:56:00,1.78645,1.78725,1.78645,1.7865,272200000.0
2009-07-09 16:57:00,1.78645,1.787,1.78585,1.78695,344000000.0
2009-07-09 16:58:00,1.78695,1.78715,1.7868,1.7871,336200000.0
2009-07-09 16:59:00,1.7871,1.78725,1.78615,1.7872,516000000.0
2009-07-09 17:00:00,1.78725,1.7878,1.78725,1.7874,446800000.0
2009-07-09 17:01:00,1.7875,1.788,1.7871,1.78775,343800000.0
2009-07-09 17:02:00,1.7875,1.788,1.78745,1.788,324600000.0
2009-07-09 17:03:00,1.7879,1.78855,1.78765,1.78765,419000000.0
2009-07-09 17:04:00,1.78755,1.7876,1.78685,1.78685,405400000.0
2009-07-09 17:05:00,1.78685,1.7879,1.78675,1.7876,579800001.0
2009-07-09 17:06:00,1.78765,1.7886,1.7876,1.78855,483600000.0
2009-07-09 17:07:00,1.78855,1.789,1.78815,1.78865,270000000.0
2009-07-09 17:08:00,1.78865,1.79025,1.78865,1.78955,506400001.0
2009-07-09 17:09:00,1.78955,1.78985,1.7886,1.7887,512200000.0
2009-07-09 17:10:00,1.78865,1.78905,1.78835,1.7885,316800000.0
2009-07-09 17:11:00,1.78845,1.7886,1.78745,1.7877,357000000.0
2009-07-09 17:12:00,1.78755,1.78905,1.78755,1.78825,324400000.0
2009-07-09 17:13:00,1.78825,1.7889,1.78785,1.788,458600000.0
2009-07-09 17:14:00,1.788,1.7899,1.788,1.78985,364000000.0
2009-07-09 17:15:00,1.78985,1.79065,1.7897,1.79025,410200001.0
2009-07-09 17:16:00,1.7903,1.7904,1.78975,1.7899,276000000.0
2009-07-09 17:17:00,1.7899,1.7899,1.78865,1.78915,430199999.0
2009-07-09 17:18:00,1.78925,1.7893,1.7884,1.7884,422000002.0
2009-07-09 17:19:00,1.7885,1.7887,1.78825,1.7884,222000000.0
2009-07-09 17:20:00,1.7884,1.7898,1.7884,1.7888,458400000.0
2009-07-09 17:21:00,1.78865,1.78915,1.7881,1.7881,346200000.0
2009-07-09 17:22:00,1.7882,1.78895,1.7881,1.7883,379800000.0
2009-07-09 17:23:00,1.7883,1.789,1.78795,1.7883,428000000.0
2009-07-09 17:24:00,1.7883,1.7895,1.78815,1.7888,350000000.0
2009-07-09 17:25:00,1.78875,1.7894,1.7883,1.7893,446200000.0
2009-07-09 17:26:00,1.7892,1.78965,1.789,1.78915,341200000.0
2009-07-09 17:27:00,1.78915,1.7892,1.78825,1.7885,306599999.0
2009-07-09 17:28:00,1.78845,1.7892,1.78845,1.78865,369000000.0
2009-07-09 17:29:00,1.78875,1.78885,1.7881,1.7886,404799999.0
2009-07-09 17:30:00,1.7885,1.78895,1.7879,1.7886,383400000.0
2009-07-09 17:31:00,1.7886,1.78915,1.7881,1.7891,369600000.0
2009-07-09 17:32:00,1.7892,1.78945,1.7877,1.7877,304100000.0
2009-07-09 17:33:00,1.7877,1.78825,1.78685,1.78715,481600000.0
2009-07-09 17:34:00,1.787,1.78765,1.7868,1.7876,323600000.0
2009-07-09 17:35:00,1.7877,1.78775,1.78675,1.78725,350400000.0
2009-07-09 17:36:00,1.78725,1.7876,1.7869,1.7873,382800000.0
2009-07-09 17:37:00,1.7873,1.78855,1.78725,1.7874,462200000.0
2009-07-09 17:38:00,1.7874,1.7884,1.7872,1.78825,547800000.0
2009-07-09 17:39:00,1.78825,1.7887,1.7881,1.7882,339400000.0
2009-07-09 17:40:00,1.7882,1.78835,1.787,1.7872,304200000.0
2009-07-09 17:41:00,1.78735,1.78765,1.78695,1.78735,365400001.0
2009-07-09 17:42:00,1.7873,1.78805,1.7867,1.78805,409800000.0
2009-07-09 17:43:00,1.7879,1.7885,1.7877,1.78835,513800000.0
2009-07-09 17:44:00,1.78835,1.78895,1.78795,1.78875,476400000.0
2009-07-09 17:45:00,1.7888,1.78905,1.7884,1.78865,451400000.0
2009-07-09 17:46:00,1.78865,1.79,1.7883,1.7889,442800000.0
2009-07-09 17:47:00,1.78905,1.7896,1.78875,1.78935,432000000.0
2009-07-09 17:48:00,1.78935,1.78975,1.7885,1.7889,475600000.0
2009-07-09 17:49:00,1.7891,1.7896,1.789,1.789,299800000.0
2009-07-09 17:50:00,1.789,1.78955,1.78885,1.78905,450400001.0
2009-07-09 17:51:00,1.78895,1.78935,1.7887,1.78915,394200000.0
2009-07-09 17:52:00,1.78915,1.78915,1.7887,1.78885,317800000.0
2009-07-09 17:53:00,1.7888,1.78895,1.7884,1.7886,280999999.0
2009-07-09 17:54:00,1.78855,1.78865,1.78755,1.78785,423600000.0
2009-07-09 17:55:00,1.78785,1.78795,1.7874,1.78755,263000000.0
2009-07-09 17:56:00,1.7875,1.78925,1.7875,1.78925,293400000.0
2009-07-09 17:57:00,1.7894,1.7894,1.7883,1.7889,301600000.0
2009-07-09 17:58:00,1.78875,1.78955,1.78865,1.789,241600000.0
2009-07-09 17:59:00,1.789,1.7907,1.789,1.79035,458200001.0
2009-07-09 18:00:00,1.79045,1.79125,1.79035,1.791,330800000.0
2009-07-09 18:01:00,1.791,1.79135,1.79025,1.79105,401200000.0
2009-07-09 18:02:00,1.79105,1.7925,1.79095,1.792,310600000.0
2009-07-09 18:03:00,1.79215,1.79315,1.79215,1.79315,206400000.0
2009-07-09 18:04:00,1.79325,1.79385,1.79305,1.7936,177800000.0
2009-07-09 18:05:00,1.79335,1.7937,1.79315,1.7937,291199999.0
2009-07-09 18:06:00,1.7936,1.7944,1.79305,1.794,305800000.0
2009-07-09 18:07:00,1.794,1.7942,1.7934,1.79395,275800000.0
2009-07-09 18:08:00,1.79365,1.7938,1.7931,1.79375,335000000.0
2009-07-09 18:09:00,1.7938,1.79385,1.79315,1.79315,314000000.0
2009-07-09 18:10:00,1.79315,1.79365,1.79305,1.79315,340000000.0
2009-07-09 18:11:00,1.79315,1.7934,1.79285,1.79285,175800000.0
2009-07-09 18:12:00,1.79285,1.7932,1.7919,1.7921,394000000.0
2009-07-09 18:13:00,1.7921,1.79215,1.79175,1.7919,239000000.0
2009-07-09 18:14:00,1.7919,1.79205,1.79145,1.79165,231600000.0
2009-07-09 18:15:00,1.79165,1.7919,1.791,1.791,172800000.0
2009-07-09 18:16:00,1.79115,1.79125,1.79085,1.7912,135000000.0
2009-07-09 18:17:00,1.7911,1.79115,1.79005,1.7901,229400000.0
2009-07-09 18:18:00,1.7903,1.7907,1.79005,1.7906,242800000.0
2009-07-09 18:19:00,1.7906,1.7909,1.79025,1.79075,282600000.0
2009-07-09 18:20:00,1.79075,1.79105,1.79045,1.7905,308600000.0
2009-07-09 18:21:00,1.79015,1.79085,1.79015,1.7902,275600000.0
2009-07-09 18:22:00,1.79045,1.7905,1.7891,1.7905,436400000.0
2009-07-09 18:23:00,1.79035,1.79055,1.78955,1.7899,390800000.0
2009-07-09 18:24:00,1.7899,1.7908,1.7896,1.7905,285200000.0
2009-07-09 18:25:00,1.79065,1.79095,1.7899,1.79095,324400000.0
2009-07-09 18:26:00,1.791,1.79185,1.7907,1.79185,208600000.0
2009-07-09 18:27:00,1.79185,1.79185,1.79035,1.79045,299800000.0
2009-07-09 18:28:00,1.7904,1.7909,1.7901,1.7906,358400000.0
2009-07-09 18:29:00,1.79075,1.79195,1.7905,1.79145,414800000.0
2009-07-09 18:30:00,1.7916,1.7919,1.79095,1.79155,315000000.0
2009-07-09 18:31:00,1.79155,1.7917,1.79085,1.79095,339200000.0
2009-07-09 18:32:00,1.791,1.7911,1.7904,1.79095,255400000.0
2009-07-09 18:33:00,1.79115,1.79125,1.79055,1.79095,272400000.0
2009-07-09 18:34:00,1.7909,1.79165,1.79075,1.79155,223400000.0
2009-07-09 18:35:00,1.79165,1.79165,1.7908,1.79105,131400000.0
2009-07-09 18:36:00,1.79105,1.7914,1.7905,1.7906,344600000.0
2009-07-09 18:37:00,1.7904,1.79095,1.79015,1.7904,283400000.0
2009-07-09 18:38:00,1.7903,1.7908,1.7902,1.7907,253000000.0
2009-07-09 18:39:00,1.7907,1.7913,1.79055,1.7909,197400000.0
2009-07-09 18:40:00,1.791,1.7916,1.79085,1.79125,292000000.0
2009-07-09 18:41:00,1.79125,1.79125,1.7909,1.7912,214800000.0
2009-07-09 18:42:00,1.7912,1.7913,1.7905,1.7907,303600000.0
2009-07-09 18:43:00,1.7907,1.79075,1.79005,1.7904,289800000.0
2009-07-09 18:44:00,1.7904,1.7917,1.79025,1.79165,256400000.0
2009-07-09 18:45:00,1.7917,1.7917,1.7903,1.79065,218400000.0
2009-07-09 18:46:00,1.7906,1.791,1.7906,1.79085,189400000.0
2009-07-09 18:47:00,1.7909,1.7915,1.7901,1.7902,291600000.0
2009-07-09 18:48:00,1.79,1.7908,1.79,1.79025,270600000.0
2009-07-09 18:49:00,1.79025,1.79065,1.78995,1.7902,299200000.0
2009-07-09 18:50:00,1.7902,1.79075,1.78965,1.79065,287800000.0
2009-07-09 18:51:00,1.79055,1.7909,1.78955,1.7902,386800000.0
2009-07-09 18:52:00,1.79005,1.7901,1.78915,1.78935,231000000.0
2009-07-09 18:53:00,1.7893,1.78945,1.7892,1.7892,179400000.0
2009-07-09 18:54:00,1.78935,1.78945,1.789,1.789,320000000.0
2009-07-09 18:55:00,1.78905,1.78965,1.7879,1.78965,389200000.0
2009-07-09 18:56:00,1.78965,1.78985,1.78865,1.789,386000000.0
2009-07-09 18:57:00,1.7889,1.789,1.78825,1.7884,380200000.0
2009-07-09 18:58:00,1.7884,1.7887,1.78825,1.78835,201800000.0
2009-07-09 18:59:00,1.78825,1.78835,1.78765,1.7879,260600000.0
2009-07-09 19:00:00,1.7879,1.78825,1.7875,1.78815,279800000.0
2009-07-09 19:01:00,1.78815,1.7905,1.788,1.78995,407600000.0
2009-07-09 19:02:00,1.79005,1.79015,1.7891,1.7895,407800000.0
2009-07-09 19:03:00,1.7894,1.7899,1.78865,1.7893,268400000.0
2009-07-09 19:04:00,1.7892,1.7901,1.789,1.78995,495400000.0
2009-07-09 19:05:00,1.78995,1.79025,1.78885,1.78895,345800000.0
2009-07-09 19:06:00,1.789,1.79025,1.789,1.78995,272200000.0
2009-07-09 19:07:00,1.78985,1.791,1.78985,1.78985,296800000.0
2009-07-09 19:08:00,1.78985,1.79045,1.789,1.7899,343600000.0
2009-07-09 19:09:00,1.7899,1.79,1.7891,1.7891,338800000.0
2009-07-09 19:10:00,1.7891,1.78945,1.78845,1.78905,338800000.0
2009-07-09 19:11:00,1.78905,1.7892,1.7878,1.788,280800000.0
2009-07-09 19:12:00,1.78795,1.7886,1.78795,1.78845,318200000.0
2009-07-09 19:13:00,1.78835,1.7892,1.78825,1.7887,348400000.0
2009-07-09 19:14:00,1.78875,1.78905,1.7884,1.7885,286000000.0
2009-07-09 19:15:00,1.7886,1.78885,1.7882,1.78855,261200000.0
2009-07-09 19:16:00,1.7885,1.78895,1.78795,1.78835,403200000.0
2009-07-09 19:17:00,1.78845,1.78925,1.7881,1.78865,330400000.0
2009-07-09 19:18:00,1.78865,1.7889,1.7881,1.7881,340600000.0
2009-07-09 19:19:00,1.7881,1.7892,1.788,1.7889,235200000.0
2009-07-09 19:20:00,1.7889,1.7889,1.7881,1.7887,359400000.0
2009-07-09 19:21:00,1.78875,1.78875,1.7881,1.7886,328800000.0
2009-07-09 19:22:00,1.78865,1.7892,1.7884,1.7885,295400000.0
2009-07-09 19:23:00,1.7885,1.7899,1.7885,1.7898,286800000.0
2009-07-09 19:24:00,1.7897,1.7897,1.78925,1.7897,128200000.0
2009-07-09 19:25:00,1.7897,1.7898,1.7889,1.78905,242200000.0
2009-07-09 19:26:00,1.7892,1.7893,1.788,1.78835,357200000.0
2009-07-09 19:27:00,1.7883,1.7884,1.788,1.7881,139000000.0
2009-07-09 19:28:00,1.7881,1.7881,1.78725,1.78795,326600000.0
2009-07-09 19:29:00,1.7879,1.78835,1.78765,1.78775,178800000.0
2009-07-09 19:30:00,1.78765,1.78775,1.7872,1.7875,259800000.0
2009-07-09 19:31:00,1.7875,1.78765,1.78735,1.78745,149000000.0
2009-07-09 19:32:00,1.7875,1.78885,1.7875,1.78875,108600000.0
2009-07-09 19:33:00,1.78875,1.7888,1.78835,1.78835,191200000.0
2009-07-09 19:34:00,1.78835,1.789,1.7883,1.7887,165600000.0
2009-07-09 19:35:00,1.78875,1.7893,1.7884,1.78865,317400000.0
2009-07-09 19:36:00,1.7887,1.7887,1.78835,1.7886,223000000.0
2009-07-09 19:37:00,1.7886,1.78865,1.78835,1.7885,138400000.0
2009-07-09 19:38:00,1.78865,1.7888,1.7881,1.78875,195600000.0
2009-07-09 19:39:00,1.78875,1.7894,1.78855,1.7886,201800000.0
2009-07-09 19:40:00,1.7887,1.7892,1.78835,1.78845,311400000.0
2009-07-09 19:41:00,1.78835,1.78935,1.78815,1.78835,313400000.0
2009-07-09 19:42:00,1.78815,1.7883,1.7876,1.788,382400000.0
2009-07-09 19:43:00,1.78795,1.78855,1.78765,1.7885,358800000.0
2009-07-09 19:44:00,1.7885,1.7885,1.78745,1.78745,408600000.0
2009-07-09 19:45:00,1.78755,1.7879,1.7872,1.7879,188400000.0
2009-07-09 19:46:00,1.7879,1.78855,1.78785,1.7885,229000000.0
2009-07-09 19:47:00,1.7885,1.7886,1.78815,1.78815,147200000.0
2009-07-09 19:48:00,1.78815,1.7883,1.78795,1.78805,154800000.0
2009-07-09 19:49:00,1.78805,1.78855,1.78805,1.7883,109000000.0
2009-07-09 19:50:00,1.7884,1.7886,1.78805,1.7881,262200000.0
2009-07-09 19:51:00,1.7882,1.7885,1.78795,1.78815,292800000.0
2009-07-09 19:52:00,1.7881,1.78815,1.7877,1.78815,187000000.0
2009-07-09 19:53:00,1.788,1.78815,1.7874,1.78755,166400000.0
2009-07-09 19:54:00,1.78755,1.78885,1.78755,1.78875,219800000.0
2009-07-09 19:55:00,1.78875,1.78945,1.78855,1.78935,252000000.0
2009-07-09 19:56:00,1.78935,1.78965,1.78885,1.7891,256400000.0
2009-07-09 19:57:00,1.7892,1.78945,1.7889,1.7893,197200000.0
2009-07-09 19:58:00,1.7893,1.78985,1.7889,1.78985,214600000.0
2009-07-09 19:59:00,1.78985,1.79105,1.7897,1.7903,248400000.0
2009-07-09 20:00:00,1.7903,1.79045,1.78955,1.79045,316200000.0
2009-07-09 20:01:00,1.7905,1.79095,1.79045,1.7908,287200000.0
2009-07-09 20:02:00,1.79075,1.79125,1.7901,1.7911,250000000.0
2009-07-09 20:03:00,1.7912,1.7912,1.7904,1.79045,119400000.0
2009-07-09 20:04:00,1.79125,1.7913,1.7906,1.7906,328600000.0
2009-07-09 20:05:00,1.79055,1.7914,1.79045,1.79115,250000000.0
2009-07-09 20:06:00,1.79115,1.7916,1.79115,1.79155,134000000.0
2009-07-09 20:07:00,1.79155,1.7919,1.7915,1.7917,137000000.0
2009-07-09 20:08:00,1.7914,1.79165,1.7913,1.79135,114600000.0
2009-07-09 20:09:00,1.7914,1.7917,1.7913,1.79145,210000000.0
2009-07-09 20:10:00,1.7913,1.79155,1.79115,1.79135,101400000.0
2009-07-09 20:11:00,1.7913,1.79155,1.7908,1.7914,191000000.0
2009-07-09 20:12:00,1.7914,1.79185,1.791,1.79145,369400000.0
2009-07-09 20:13:00,1.7916,1.79175,1.7913,1.7916,187200000.0
2009-07-09 20:14:00,1.7916,1.7916,1.791,1.79155,270000000.0
2009-07-09 20:15:00,1.79155,1.79155,1.7908,1.79085,137600000.0
2009-07-09 20:16:00,1.79105,1.7913,1.7904,1.79115,273000000.0
2009-07-09 20:17:00,1.7911,1.79165,1.7911,1.7915,197800000.0
2009-07-09 20:18:00,1.79135,1.7918,1.7912,1.7913,144000000.0
2009-07-09 20:19:00,1.7914,1.79145,1.79075,1.791,202800000.0
2009-07-09 20:20:00,1.79085,1.79085,1.79065,1.7908,167800000.0
2009-07-09 20:21:00,1.7908,1.79115,1.7906,1.79095,229600000.0
2009-07-09 20:22:00,1.7909,1.7914,1.79065,1.79125,296800000.0
2009-07-09 20:23:00,1.7913,1.7913,1.7904,1.79075,270400000.0
2009-07-09 20:24:00,1.79065,1.7907,1.7899,1.79005,344400000.0
2009-07-09 20:25:00,1.79,1.79015,1.7896,1.7898,285400000.0
2009-07-09 20:26:00,1.7898,1.7898,1.78925,1.78925,97800000.0
2009-07-09 20:27:00,1.78935,1.7897,1.7889,1.78965,306200000.0
2009-07-09 20:28:00,1.78945,1.78975,1.789,1.78975,157400000.0
2009-07-09 20:29:00,1.7899,1.79005,1.78915,1.78935,290400000.0
2009-07-09 20:30:00,1.7893,1.7901,1.7893,1.78965,339800000.0
2009-07-09 20:31:00,1.78965,1.7898,1.7892,1.78945,339000000.0
2009-07-09 20:32:00,1.78945,1.78985,1.7889,1.78895,292800000.0
2009-07-09 20:33:00,1.78895,1.789,1.7888,1.7888,165600000.0
2009-07-09 20:34:00,1.7888,1.78925,1.78855,1.78895,304800000.0
2009-07-09 20:35:00,1.78895,1.78935,1.7888,1.78935,163400000.0
2009-07-09 20:36:00,1.7893,1.78975,1.789,1.789,111600000.0
2009-07-09 20:37:00,1.7893,1.78945,1.78875,1.789,136800000.0
2009-07-09 20:38:00,1.78905,1.78925,1.78845,1.78865,191400000.0
2009-07-09 20:39:00,1.7887,1.7888,1.7884,1.78865,146800000.0
2009-07-09 20:40:00,1.78865,1.78865,1.78845,1.78845,71400000.0
2009-07-09 20:41:00,1.78845,1.7896,1.7884,1.78915,182600000.0
2009-07-09 20:42:00,1.78925,1.78965,1.7891,1.78925,186400000.0
2009-07-09 20:43:00,1.78925,1.78925,1.789,1.7891,119200000.0
2009-07-09 20:44:00,1.789,1.7894,1.789,1.7893,94200000.0
2009-07-09 20:45:00,1.78915,1.7895,1.789,1.7891,237200000.0
2009-07-09 20:46:00,1.7892,1.78985,1.7891,1.78945,214800000.0
2009-07-09 20:47:00,1.78945,1.7895,1.78925,1.78935,195600000.0
2009-07-09 20:48:00,1.7894,1.78955,1.78925,1.7895,156200000.0
2009-07-09 20:49:00,1.78935,1.7898,1.7893,1.7898,91400000.0
2009-07-09 20:50:00,1.7898,1.79,1.78965,1.79,148600000.0
2009-07-09 20:51:00,1.79005,1.79035,1.78965,1.79005,115200000.0
2009-07-09 20:52:00,1.79015,1.7903,1.78975,1.78975,159000000.0
2009-07-09 20:53:00,1.78985,1.78985,1.7893,1.7893,83800000.0
2009-07-09 20:54:00,1.78915,1.78975,1.7891,1.78965,95800000.0
2009-07-09 20:55:00,1.78965,1.79005,1.78955,1.78975,187000000.0
2009-07-09 20:56:00,1.78975,1.7899,1.78825,1.78845,140400000.0
2009-07-09 20:57:00,1.78845,1.7887,1.78835,1.7886,198400000.0
2009-07-09 20:58:00,1.7886,1.78915,1.78845,1.7889,326400000.0
2009-07-09 20:59:00,1.78915,1.78935,1.7887,1.78885,225600000.0
2009-07-09 21:00:00,1.78905,1.7895,1.7888,1.7895,242800000.0
2009-07-09 21:01:00,1.7895,1.7899,1.78935,1.7894,214600000.0
2009-07-09 21:02:00,1.7895,1.78955,1.7889,1.789,266800000.0
2009-07-09 21:03:00,1.78905,1.7893,1.789,1.78905,130200000.0
2009-07-09 21:04:00,1.78905,1.78965,1.78885,1.7894,205400000.0
2009-07-09 21:05:00,1.7894,1.78975,1.7894,1.7896,68800000.0
2009-07-09 21:06:00,1.7896,1.78995,1.78935,1.7895,221000000.0
2009-07-09 21:07:00,1.78925,1.7895,1.78925,1.78935,135800000.0
2009-07-09 21:08:00,1.7894,1.7901,1.78935,1.7901,171200000.0
2009-07-09 21:09:00,1.7901,1.7904,1.78975,1.7901,151200000.0
2009-07-09 21:10:00,1.7902,1.79045,1.79,1.7901,140600000.0
2009-07-09 21:11:00,1.7901,1.7903,1.79005,1.79015,266200000.0
2009-07-09 21:12:00,1.78985,1.78985,1.78955,1.78955,58200000.0
2009-07-09 21:13:00,1.78955,1.7896,1.7894,1.78955,60800000.0
2009-07-09 21:14:00,1.78955,1.7896,1.7894,1.78955,93800000.0
2009-07-09 21:15:00,1.7895,1.78975,1.78945,1.78965,147400000.0
2009-07-09 21:16:00,1.7895,1.78995,1.78935,1.7899,83800000.0
2009-07-09 21:17:00,1.7899,1.79,1.7893,1.7894,233800000.0
2009-07-09 21:18:00,1.78935,1.78935,1.78895,1.7892,113000000.0
2009-07-09 21:19:00,1.7892,1.7892,1.7889,1.7892,81800000.0
2009-07-09 21:20:00,1.78905,1.7894,1.78895,1.7894,93200000.0
2009-07-09 21:21:00,1.78945,1.7896,1.7891,1.7895,124800000.0
2009-07-09 21:22:00,1.7895,1.78995,1.7893,1.7896,194800000.0
2009-07-09 21:23:00,1.7896,1.7898,1.78925,1.78965,177800000.0
2009-07-09 21:24:00,1.7895,1.78975,1.78945,1.78975,117600000.0
2009-07-09 21:25:00,1.78975,1.79035,1.78965,1.78985,210400000.0
2009-07-09 21:26:00,1.78985,1.79065,1.7897,1.7905,193000000.0
2009-07-09 21:27:00,1.79055,1.79055,1.79025,1.7905,164200000.0
2009-07-09 21:28:00,1.79035,1.7905,1.7899,1.7899,158200000.0
2009-07-09 21:29:00,1.78995,1.791,1.78995,1.7909,208200000.0
2009-07-09 21:30:00,1.7909,1.79105,1.79055,1.79075,340600000.0
2009-07-09 21:31:00,1.79065,1.7908,1.79015,1.79055,225600000.0
2009-07-09 21:32:00,1.79055,1.7911,1.79045,1.7911,150600000.0
2009-07-09 21:33:00,1.79115,1.7913,1.7906,1.79085,222400000.0
2009-07-09 21:34:00,1.7909,1.79125,1.7904,1.7904,217200000.0
2009-07-09 21:35:00,1.7904,1.79045,1.79015,1.79045,157600000.0
2009-07-09 21:36:00,1.79045,1.7906,1.7901,1.79015,188800000.0
2009-07-09 21:37:00,1.79015,1.7906,1.7901,1.79045,153600000.0
2009-07-09 21:38:00,1.79045,1.7908,1.79035,1.79045,212600000.0
2009-07-09 21:39:00,1.79055,1.791,1.79055,1.791,258000000.0
2009-07-09 21:40:00,1.791,1.791,1.79085,1.791,117000000.0
2009-07-09 21:41:00,1.79095,1.79095,1.79065,1.7907,85800000.0
2009-07-09 21:42:00,1.7907,1.7911,1.79065,1.791,191800000.0
2009-07-09 21:43:00,1.79095,1.791,1.7907,1.7909,224200000.0
2009-07-09 21:44:00,1.791,1.79125,1.7908,1.791,251200000.0
2009-07-09 21:45:00,1.791,1.79125,1.79085,1.7912,157800000.0
2009-07-09 21:46:00,1.79095,1.79115,1.7906,1.79075,259800000.0
2009-07-09 21:47:00,1.79075,1.791,1.79065,1.79075,154000000.0
2009-07-09 21:48:00,1.79075,1.791,1.7906,1.79075,265400000.0
2009-07-09 21:49:00,1.79075,1.79085,1.7904,1.79055,202400000.0
2009-07-09 21:50:00,1.79055,1.7907,1.7904,1.79045,248800000.0
2009-07-09 21:51:00,1.79045,1.7914,1.79035,1.7914,292400000.0
2009-07-09 21:52:00,1.7913,1.79145,1.7904,1.7911,189000000.0
2009-07-09 21:53:00,1.791,1.79125,1.791,1.79105,211200000.0
2009-07-09 21:54:00,1.7911,1.7918,1.79105,1.79145,106800000.0
2009-07-09 21:55:00,1.79145,1.79175,1.79145,1.7916,194000000.0
2009-07-09 21:56:00,1.7916,1.7916,1.79145,1.7916,44200000.0
2009-07-09 21:57:00,1.7915,1.7916,1.79125,1.7914,125600000.0
2009-07-09 21:58:00,1.79155,1.79185,1.79125,1.79125,169000000.0
2009-07-09 21:59:00,1.79125,1.7918,1.79125,1.7915,150600000.0
2009-07-09 22:00:00,1.79155,1.792,1.79105,1.79185,277400000.0
2009-07-09 22:01:00,1.7919,1.79195,1.79125,1.79185,114200000.0
2009-07-09 22:02:00,1.7919,1.79225,1.7919,1.7922,74400000.0
2009-07-09 22:03:00,1.7921,1.7923,1.79185,1.7923,102400000.0
2009-07-09 22:04:00,1.79225,1.7927,1.79225,1.79235,64400000.0
2009-07-09 22:05:00,1.79245,1.79275,1.79225,1.79235,106200000.0
2009-07-09 22:06:00,1.79255,1.79275,1.7924,1.7924,12000000.0
2009-07-09 22:07:00,1.7921,1.7929,1.7918,1.7922,144400000.0
2009-07-09 22:08:00,1.79225,1.7928,1.79225,1.7924,19800000.0
2009-07-09 22:09:00,1.79255,1.79285,1.7922,1.7922,60200000.0
2009-07-09 22:10:00,1.79215,1.7923,1.79205,1.7922,45600000.0
2009-07-09 22:11:00,1.7922,1.79255,1.7922,1.79255,62400000.0
2009-07-09 22:12:00,1.79245,1.79245,1.79165,1.79175,134000000.0
2009-07-09 22:13:00,1.7921,1.7922,1.7921,1.7922,31000000.0
2009-07-09 22:14:00,1.7924,1.79285,1.7922,1.7923,120200000.0
2009-07-09 22:15:00,1.79235,1.79255,1.7923,1.7924,190400000.0
2009-07-09 22:16:00,1.7924,1.7924,1.79225,1.79225,16800000.0
2009-07-09 22:17:00,1.79235,1.79275,1.7921,1.79225,190000000.0
2009-07-09 22:18:00,1.79235,1.7925,1.79235,1.79245,63400000.0
2009-07-09 22:19:00,1.7925,1.79375,1.79235,1.79375,86600000.0
2009-07-09 22:20:00,1.79325,1.7935,1.79305,1.79305,41600000.0
2009-07-09 22:21:00,1.79285,1.79325,1.7926,1.7928,194000000.0
2009-07-09 22:22:00,1.79275,1.79315,1.7924,1.7924,137200000.0
2009-07-09 22:23:00,1.79205,1.79325,1.79205,1.79315,80400000.0
2009-07-09 22:24:00,1.79315,1.7937,1.79215,1.7937,76200000.0
2009-07-09 22:25:00,1.7937,1.7937,1.7933,1.7933,52800000.0
2009-07-09 22:26:00,1.7935,1.7936,1.7929,1.7931,95600000.0
2009-07-09 22:27:00,1.79305,1.79315,1.7928,1.79315,72400000.0
2009-07-09 22:28:00,1.79325,1.7937,1.7932,1.79345,176200000.0
2009-07-09 22:29:00,1.7936,1.79385,1.7929,1.7929,112000000.0
2009-07-09 22:30:00,1.79275,1.79295,1.7927,1.79275,99000000.0
2009-07-09 22:31:00,1.79275,1.79275,1.79265,1.79265,21800000.0
2009-07-09 22:32:00,1.7927,1.7929,1.79265,1.79265,81000000.0
2009-07-09 22:33:00,1.79265,1.79275,1.792,1.7921,74800000.0
2009-07-09 22:34:00,1.79195,1.79195,1.7909,1.7911,202400000.0
2009-07-09 22:35:00,1.7911,1.79225,1.791,1.79205,161600000.0
2009-07-09 22:36:00,1.79205,1.79245,1.79205,1.79245,58000000.0
2009-07-09 22:37:00,1.7924,1.79255,1.7923,1.79255,34800000.0
2009-07-09 22:38:00,1.7924,1.79245,1.7924,1.7924,23600000.0
2009-07-09 22:39:00,1.7924,1.7924,1.7924,1.7924,7400000.0
2009-07-09 22:40:00,1.7924,1.7924,1.79195,1.79215,65200000.0
2009-07-09 22:41:00,1.79215,1.7923,1.79215,1.79225,42200000.0
2009-07-09 22:42:00,1.7923,1.7923,1.79185,1.79185,21000000.0
2009-07-09 22:43:00,1.79155,1.79165,1.79075,1.79165,208200000.0
2009-07-09 22:44:00,1.79175,1.7918,1.7914,1.7914,59200000.0
2009-07-09 22:45:00,1.79155,1.7916,1.79135,1.7914,96000000.0
2009-07-09 22:46:00,1.7912,1.7913,1.79095,1.79095,76800000.0
2009-07-09 22:47:00,1.7909,1.79095,1.7909,1.79095,22400000.0
2009-07-09 22:48:00,1.79095,1.791,1.79095,1.79095,75200000.0
2009-07-09 22:49:00,1.7907,1.7912,1.7907,1.7912,71400000.0
2009-07-09 22:50:00,1.79125,1.79205,1.79125,1.79175,78800000.0
2009-07-09 22:51:00,1.7923,1.79245,1.7913,1.79165,64000000.0
2009-07-09 22:52:00,1.7917,1.7917,1.79115,1.79125,22400000.0
2009-07-09 22:53:00,1.79125,1.79125,1.791,1.791,36800000.0
2009-07-09 22:54:00,1.79115,1.7913,1.79105,1.79105,76200000.0
2009-07-09 22:55:00,1.79105,1.79105,1.79025,1.79045,110000000.0
2009-07-09 22:56:00,1.7905,1.79065,1.79025,1.79025,47200000.0
2009-07-09 22:57:00,1.79025,1.79045,1.79025,1.79045,58000000.0
2009-07-09 22:58:00,1.79045,1.7905,1.79035,1.79045,31200000.0
2009-07-09 22:59:00,1.79065,1.79065,1.79045,1.79045,35800000.0
2009-07-09 23:00:00,1.79025,1.7906,1.79025,1.7903,49600000.0
2009-07-09 23:01:00,1.7903,1.7909,1.7903,1.7908,37600000.0
2009-07-09 23:02:00,1.7909,1.7909,1.7909,1.7909,10400000.0
2009-07-09 23:03:00,1.7909,1.7909,1.7908,1.7908,13000000.0
2009-07-09 23:04:00,1.7908,1.7911,1.7908,1.7911,21200000.0
2009-07-09 23:05:00,1.7911,1.7911,1.791,1.791,13000000.0
2009-07-09 23:06:00,1.79095,1.791,1.7909,1.7909,19400000.0
2009-07-09 23:07:00,1.79084,1.79085,1.7908,1.7908,21400000.0
2009-07-09 23:08:00,1.7908,1.79085,1.7906,1.79085,21400000.0
2009-07-09 23:09:00,1.79085,1.7909,1.79075,1.7909,19200000.0
2009-07-09 23:10:00,1.7908,1.7909,1.7908,1.79085,23000000.0
2009-07-09 23:11:00,1.7909,1.79115,1.7908,1.7908,17000000.0
2009-07-09 23:12:00,1.7909,1.7913,1.7909,1.7912,58800000.0
2009-07-09 23:13:00,1.7912,1.7914,1.7912,1.7914,37000000.0
2009-07-09 23:14:00,1.7913,1.7913,1.7912,1.7912,17600000.0
2009-07-09 23:15:00,1.7912,1.79125,1.79115,1.79115,17600000.0
2009-07-09 23:16:00,1.7914,1.79155,1.7913,1.7914,73800000.0
2009-07-09 23:17:00,1.79115,1.79115,1.791,1.791,6400000.0
2009-07-09 23:18:00,1.79095,1.7912,1.7909,1.7912,64800000.0
2009-07-09 23:19:00,1.79088,1.79092,1.79088,1.79092,4800000.0
2009-07-09 23:20:00,1.7911,1.7911,1.7911,1.7911,4800000.0
2009-07-09 23:21:00,1.79055,1.7914,1.79055,1.7914,68000000.0
2009-07-09 23:22:00,1.7915,1.7915,1.7915,1.7915,2200000.0
2009-07-09 23:23:00,1.7915,1.7916,1.7915,1.7916,13000000.0
2009-07-09 23:24:00,1.7916,1.7916,1.7916,1.7916,12000000.0
2009-07-09 23:25:00,1.7916,1.7916,1.7916,1.7916,6000000.0
2009-07-09 23:26:00,1.7916,1.7916,1.7916,1.7916,7200000.0
2009-07-09 23:27:00,1.7916,1.7916,1.7916,1.7916,1200000.0
2009-07-09 23:28:00,1.7913,1.7913,1.7913,1.7913,4600000.0
2009-07-09 23:29:00,1.7916,1.7917,1.7916,1.7917,4600000.0
2009-07-09 23:30:00,1.7917,1.7917,1.7917,1.7917,1200000.0
2009-07-09 23:32:00,1.7917,1.7917,1.7917,1.7917,4800000.0
2009-07-09 23:33:00,1.7917,1.7917,1.7917,1.7917,12000000.0
2009-07-09 23:34:00,1.7917,1.7917,1.79035,1.79035,72000000.0
2009-07-09 23:35:00,1.79035,1.79035,1.78905,1.7895,100000000.0
2009-07-09 23:36:00,1.7895,1.78965,1.78905,1.78935,83400000.0
2009-07-09 23:37:00,1.7896,1.7901,1.7894,1.78965,95800000.0
2009-07-09 23:38:00,1.7897,1.78995,1.7894,1.78945,68800000.0
2009-07-09 23:39:00,1.7896,1.79,1.78905,1.78935,84400000.0
2009-07-09 23:40:00,1.78935,1.7899,1.78925,1.7893,56600000.0
2009-07-09 23:41:00,1.78915,1.7892,1.7884,1.7889,54800000.0
2009-07-09 23:42:00,1.7889,1.7894,1.78875,1.7889,83400000.0
2009-07-09 23:43:00,1.7889,1.7889,1.78875,1.78875,29600000.0
2009-07-09 23:44:00,1.7889,1.78895,1.7889,1.78895,72800000.0
2009-07-09 23:45:00,1.78925,1.78925,1.78895,1.789,39600000.0
2009-07-09 23:46:00,1.7889,1.789,1.7889,1.789,10400000.0
2009-07-09 23:47:00,1.7891,1.7891,1.789,1.7891,13000000.0
2009-07-09 23:48:00,1.78887,1.78887,1.78883,1.78883,39600000.0
2009-07-09 23:49:00,1.78895,1.78905,1.7888,1.7888,39600000.0
2009-07-09 23:50:00,1.7888,1.78925,1.7888,1.78925,46400000.0
2009-07-09 23:51:00,1.7892,1.7897,1.789,1.7893,63000000.0
2009-07-09 23:52:00,1.78915,1.78955,1.78895,1.7891,24000000.0
2009-07-09 23:53:00,1.78895,1.7891,1.78895,1.7891,20200000.0
2009-07-09 23:54:00,1.78925,1.78935,1.78925,1.7893,12800000.0
2009-07-09 23:55:00,1.78935,1.78935,1.7893,1.7893,5200000.0
2009-07-09 23:56:00,1.7893,1.7893,1.7893,1.7893,5600000.0
2009-07-09 23:57:00,1.7893,1.78945,1.7893,1.78945,24000000.0
2009-07-09 23:58:00,1.7894,1.7894,1.7892,1.7892,23200000.0
2009-07-09 23:59:00,1.7892,1.7892,1.78905,1.7892,37800000.0
2009-07-10 00:00:00,1.7889,1.78905,1.7889,1.7889,14400000.0
2009-07-10 00:01:00,1.78875,1.7889,1.78875,1.7889,16000000.0
2009-07-10 00:02:00,1.7889,1.7889,1.7889,1.7889,2600000.0
2009-07-10 00:03:00,1.7888,1.78895,1.7888,1.78895,22600000.0
2009-07-10 00:04:00,1.789,1.78905,1.789,1.789,5000000.0
2009-07-10 00:05:00,1.789,1.7892,1.78895,1.78905,33600000.0
2009-07-10 00:06:00,1.78905,1.78905,1.7887,1.78885,23000000.0
2009-07-10 00:07:00,1.78885,1.78895,1.7883,1.7889,29000000.0
2009-07-10 00:08:00,1.789,1.7891,1.789,1.7891,13600000.0
2009-07-10 00:09:00,1.78915,1.78915,1.78915,1.78915,6000000.0
2009-07-10 00:10:00,1.78905,1.78935,1.78895,1.78925,47000000.0
2009-07-10 00:11:00,1.78915,1.7893,1.78915,1.7892,9400000.0
2009-07-10 00:12:00,1.7891,1.7892,1.7886,1.789,71600000.0
2009-07-10 00:13:00,1.7891,1.7892,1.7888,1.78905,79200000.0
2009-07-10 00:14:00,1.78895,1.78895,1.7883,1.78865,61200000.0
2009-07-10 00:15:00,1.78865,1.78865,1.78855,1.78865,21400000.0
2009-07-10 00:16:00,1.78875,1.7889,1.7885,1.7885,41600000.0
2009-07-10 00:17:00,1.7885,1.7885,1.78835,1.7885,20200000.0
2009-07-10 00:18:00,1.78865,1.789,1.7885,1.78855,30200000.0
2009-07-10 00:19:00,1.7885,1.78885,1.78845,1.78875,35200000.0
2009-07-10 00:20:00,1.78885,1.78885,1.78835,1.78875,52200000.0
2009-07-10 00:21:00,1.78845,1.78855,1.78845,1.78845,14600000.0
2009-07-10 00:22:00,1.78845,1.78845,1.78845,1.78845,3200000.0
2009-07-10 00:23:00,1.7886,1.7887,1.7881,1.7881,47400000.0
2009-07-10 00:24:00,1.7882,1.78875,1.7881,1.78865,30000000.0
2009-07-10 00:25:00,1.78865,1.7887,1.78835,1.78865,33200000.0
2009-07-10 00:26:00,1.78865,1.78865,1.7883,1.78835,37400000.0
2009-07-10 00:27:00,1.7884,1.78855,1.7884,1.78855,7400000.0
2009-07-10 00:28:00,1.7886,1.7886,1.78855,1.78855,22400000.0
2009-07-10 00:29:00,1.78842,1.78842,1.78842,1.78842,117400000.0
2009-07-10 00:30:00,1.78855,1.78895,1.7883,1.7883,117400000.0
2009-07-10 00:31:00,1.78815,1.78815,1.78815,1.78815,2600000.0
2009-07-10 00:32:00,1.7881,1.78825,1.7881,1.7882,13000000.0
2009-07-10 00:33:00,1.78825,1.7883,1.78825,1.7883,5800000.0
2009-07-10 00:34:00,1.78835,1.78845,1.7879,1.788,40800000.0
2009-07-10 00:35:00,1.78781,1.78781,1.78781,1.78781,16800000.0
2009-07-10 00:36:00,1.78805,1.78815,1.78805,1.78815,16800000.0
2009-07-10 00:37:00,1.78825,1.7883,1.78825,1.7883,8200000.0
2009-07-10 00:38:00,1.7882,1.78825,1.7881,1.7881,20800000.0
2009-07-10 00:39:00,1.78788,1.7883,1.78788,1.7883,13000000.0
2009-07-10 00:40:00,1.78825,1.7883,1.7882,1.7883,13000000.0
2009-07-10 00:41:00,1.7881,1.7883,1.7881,1.7881,23400000.0
2009-07-10 00:42:00,1.788,1.7884,1.788,1.7882,22200000.0
2009-07-10 00:43:00,1.78825,1.7884,1.78825,1.7884,8200000.0
2009-07-10 00:44:00,1.7884,1.7884,1.7883,1.7883,10400000.0
2009-07-10 00:45:00,1.7881,1.7881,1.78705,1.78725,49000000.0
2009-07-10 00:46:00,1.7872,1.78725,1.7867,1.78705,51000000.0
2009-07-10 00:47:00,1.78705,1.78705,1.78705,1.78705,2600000.0
2009-07-10 00:48:00,1.787,1.787,1.7868,1.7868,5200000.0
2009-07-10 00:49:00,1.7868,1.78715,1.7868,1.787,71000000.0
2009-07-10 00:50:00,1.78675,1.78675,1.7865,1.7865,19600000.0
2009-07-10 00:51:00,1.78655,1.7871,1.78655,1.78685,24600000.0
2009-07-10 00:52:00,1.78675,1.78685,1.78675,1.78685,19600000.0
2009-07-10 00:53:00,1.787,1.78715,1.7869,1.7869,15600000.0
2009-07-10 00:54:00,1.78705,1.78705,1.78675,1.78675,18200000.0
2009-07-10 00:55:00,1.7868,1.78715,1.7868,1.78715,34800000.0
2009-07-10 00:56:00,1.7871,1.78765,1.7871,1.78755,100600000.0
2009-07-10 00:57:00,1.78765,1.7877,1.78735,1.7876,40600000.0
2009-07-10 00:58:00,1.7877,1.7879,1.7872,1.7872,61600000.0
2009-07-10 00:59:00,1.7871,1.7872,1.78665,1.78685,62800000.0
2009-07-10 01:00:00,1.78685,1.787,1.78685,1.7869,35600000.0
2009-07-10 01:01:00,1.78695,1.78785,1.7869,1.78755,107600000.0
2009-07-10 01:02:00,1.7877,1.7878,1.78765,1.7877,50000000.0
2009-07-10 01:03:00,1.7877,1.7878,1.7874,1.7875,42400000.0
2009-07-10 01:04:00,1.78755,1.78775,1.78755,1.78765,10400000.0
2009-07-10 01:05:00,1.78765,1.78775,1.7872,1.7872,7800000.0
2009-07-10 01:06:00,1.7872,1.7876,1.787,1.7875,44600000.0
2009-07-10 01:07:00,1.78755,1.7876,1.78655,1.78685,72400000.0
2009-07-10 01:08:00,1.78685,1.7874,1.7865,1.7867,139000000.0
2009-07-10 01:09:00,1.7867,1.787,1.78655,1.7869,59800000.0
2009-07-10 01:10:00,1.78685,1.78705,1.7866,1.7866,77200000.0
2009-07-10 01:11:00,1.7865,1.78685,1.7865,1.78675,39000000.0
2009-07-10 01:12:00,1.78685,1.78685,1.78675,1.78675,31200000.0
2009-07-10 01:13:00,1.78685,1.78685,1.78645,1.78645,33200000.0
2009-07-10 01:14:00,1.7867,1.78685,1.78625,1.7864,65600000.0
2009-07-10 01:15:00,1.78625,1.7868,1.7859,1.78665,189200000.0
2009-07-10 01:16:00,1.78665,1.78665,1.7861,1.7861,83000000.0
2009-07-10 01:17:00,1.78588,1.78588,1.78571,1.78571,60200000.0
2009-07-10 01:18:00,1.78575,1.7858,1.7854,1.7857,60200000.0
2009-07-10 01:19:00,1.78575,1.78605,1.78555,1.7856,79400000.0
2009-07-10 01:20:00,1.7857,1.7857,1.7855,1.7856,53800000.0
2009-07-10 01:21:00,1.7855,1.7855,1.78525,1.78535,130000000.0
2009-07-10 01:22:00,1.78535,1.7857,1.78525,1.78555,120200000.0
2009-07-10 01:23:00,1.78565,1.78565,1.7853,1.7854,41800000.0
2009-07-10 01:24:00,1.78518,1.78523,1.78518,1.78523,75800000.0
2009-07-10 01:25:00,1.7854,1.786,1.78525,1.78555,75800000.0
2009-07-10 01:26:00,1.7857,1.7864,1.78515,1.78605,190600000.0
2009-07-10 01:27:00,1.78575,1.78615,1.78575,1.78585,65600000.0
2009-07-10 01:28:00,1.78585,1.7864,1.78565,1.7863,161800000.0
2009-07-10 01:29:00,1.7863,1.78635,1.78615,1.78635,29800000.0
2009-07-10 01:30:00,1.78635,1.78645,1.78595,1.78595,69800000.0
2009-07-10 01:31:00,1.7856,1.78605,1.7856,1.78605,55000000.0
2009-07-10 01:32:00,1.78605,1.78605,1.786,1.786,23400000.0
2009-07-10 01:33:00,1.786,1.78735,1.7859,1.78735,164600000.0
2009-07-10 01:34:00,1.78735,1.78735,1.78625,1.7866,124600000.0
2009-07-10 01:35:00,1.78665,1.7871,1.78655,1.7869,121400000.0
2009-07-10 01:36:00,1.7869,1.7869,1.7867,1.7868,61200000.0
2009-07-10 01:37:00,1.7868,1.7868,1.78655,1.78655,49400000.0
2009-07-10 01:38:00,1.78655,1.78685,1.7863,1.78655,54000000.0
2009-07-10 01:39:00,1.78655,1.78655,1.7865,1.7865,22600000.0
2009-07-10 01:40:00,1.7865,1.7865,1.78645,1.78645,10400000.0
2009-07-10 01:41:00,1.7863,1.78655,1.7863,1.78655,64800000.0
2009-07-10 01:42:00,1.78655,1.78655,1.7865,1.7865,15400000.0
2009-07-10 01:43:00,1.7864,1.78655,1.78635,1.78655,10400000.0
2009-07-10 01:44:00,1.7867,1.7868,1.7867,1.7868,6400000.0
2009-07-10 01:45:00,1.7868,1.7869,1.7866,1.7868,65600000.0
2009-07-10 01:46:00,1.78665,1.78665,1.78595,1.78615,134000000.0
2009-07-10 01:47:00,1.7862,1.7862,1.786,1.786,18000000.0
2009-07-10 01:48:00,1.786,1.78635,1.7857,1.786,112200000.0
2009-07-10 01:49:00,1.7859,1.78645,1.7859,1.78625,144200000.0
2009-07-10 01:50:00,1.78625,1.78625,1.78625,1.78625,11000000.0
2009-07-10 01:51:00,1.78615,1.78655,1.78615,1.78625,48000000.0
2009-07-10 01:52:00,1.78625,1.78645,1.78625,1.7864,24400000.0
2009-07-10 01:53:00,1.7864,1.7866,1.7864,1.7866,5200000.0
2009-07-10 01:54:00,1.78645,1.78645,1.7862,1.7862,29200000.0
2009-07-10 01:55:00,1.7862,1.7862,1.78615,1.78615,12000000.0
2009-07-10 01:56:00,1.7862,1.78635,1.7862,1.78635,17200000.0
2009-07-10 01:57:00,1.78635,1.7865,1.78605,1.7862,92600000.0
2009-07-10 01:58:00,1.78615,1.78635,1.78605,1.78635,32200000.0
2009-07-10 01:59:00,1.78635,1.78635,1.7853,1.7858,102800000.0
2009-07-10 02:00:00,1.7858,1.78645,1.7854,1.78625,218000000.0
2009-07-10 02:01:00,1.78625,1.7865,1.78595,1.78615,162400000.0
2009-07-10 02:02:00,1.78615,1.78615,1.78585,1.78605,53200000.0
2009-07-10 02:03:00,1.78595,1.7866,1.78595,1.78635,93200000.0
2009-07-10 02:04:00,1.78645,1.78715,1.78635,1.78705,133400000.0
2009-07-10 02:05:00,1.78715,1.78715,1.7866,1.78675,65600000.0
2009-07-10 02:06:00,1.7867,1.7869,1.78665,1.78675,59200000.0
2009-07-10 02:07:00,1.7868,1.78715,1.7868,1.78705,84000000.0
2009-07-10 02:08:00,1.78715,1.78725,1.7868,1.7868,192600000.0
2009-07-10 02:09:00,1.78685,1.78715,1.7867,1.787,166800000.0
2009-07-10 02:10:00,1.787,1.787,1.7867,1.78675,44600000.0
2009-07-10 02:11:00,1.7867,1.78675,1.7867,1.78675,12200000.0
2009-07-10 02:12:00,1.78675,1.78675,1.78625,1.78675,24500000.0
2009-07-10 02:13:00,1.78615,1.78675,1.78605,1.78675,35100000.0
2009-07-10 02:14:00,1.7863,1.78675,1.78605,1.7861,72300000.0
2009-07-10 02:15:00,1.7862,1.7866,1.7859,1.78605,108200000.0
2009-07-10 02:16:00,1.78605,1.78615,1.7858,1.78585,104600000.0
2009-07-10 02:17:00,1.7858,1.78605,1.78575,1.7858,76600000.0
2009-07-10 02:18:00,1.786,1.7864,1.7859,1.7862,127200000.0
2009-07-10 02:19:00,1.78615,1.787,1.78605,1.78675,269400000.0
2009-07-10 02:20:00,1.78675,1.78705,1.7863,1.78695,218400000.0
2009-07-10 02:21:00,1.78725,1.78725,1.7868,1.78685,75200000.0
2009-07-10 02:22:00,1.78685,1.78685,1.78635,1.78655,240800000.0
2009-07-10 02:23:00,1.78655,1.78675,1.78615,1.7865,167600000.0
2009-07-10 02:24:00,1.7866,1.787,1.7865,1.78675,124400000.0
2009-07-10 02:25:00,1.78665,1.78695,1.78655,1.78685,153800000.0
2009-07-10 02:26:00,1.78655,1.7868,1.78625,1.7868,115200000.0
2009-07-10 02:27:00,1.7868,1.7868,1.78635,1.7865,73200000.0
2009-07-10 02:28:00,1.7865,1.78675,1.78645,1.78645,81400000.0
2009-07-10 02:29:00,1.78645,1.78695,1.78645,1.78695,135800000.0
2009-07-10 02:30:00,1.78695,1.78695,1.7868,1.7868,25000000.0
2009-07-10 02:31:00,1.7867,1.7871,1.78635,1.78665,187800000.0
2009-07-10 02:32:00,1.78665,1.78745,1.78645,1.7873,159600000.0
2009-07-10 02:33:00,1.78705,1.7872,1.7865,1.7866,202200000.0
2009-07-10 02:34:00,1.7868,1.78745,1.7868,1.7872,156800000.0
2009-07-10 02:35:00,1.7872,1.78745,1.78685,1.78715,150000000.0
2009-07-10 02:36:00,1.78715,1.7872,1.78645,1.78685,225200000.0
2009-07-10 02:37:00,1.78675,1.78685,1.7862,1.78665,160600000.0
2009-07-10 02:38:00,1.78665,1.78705,1.78645,1.78645,148400000.0
2009-07-10 02:39:00,1.7868,1.7868,1.78645,1.78645,55200000.0
2009-07-10 02:40:00,1.7864,1.7868,1.7861,1.78655,82800000.0
2009-07-10 02:41:00,1.78655,1.78655,1.78605,1.7862,69000000.0
2009-07-10 02:42:00,1.78635,1.7864,1.78615,1.7864,72400000.0
2009-07-10 02:43:00,1.78635,1.7865,1.786,1.78645,126200000.0
2009-07-10 02:44:00,1.7863,1.78655,1.7859,1.78595,53400000.0
2009-07-10 02:45:00,1.78595,1.7861,1.78595,1.78595,29400000.0
2009-07-10 02:46:00,1.78595,1.78625,1.78575,1.7861,81000000.0
2009-07-10 02:47:00,1.7863,1.7863,1.7859,1.7862,62400000.0
2009-07-10 02:48:00,1.78605,1.78635,1.78585,1.7859,212200000.0
2009-07-10 02:49:00,1.7857,1.78695,1.7857,1.78665,316800000.0
2009-07-10 02:50:00,1.7866,1.7869,1.7863,1.7864,197000000.0
2009-07-10 02:51:00,1.78645,1.7865,1.7863,1.78635,115600000.0
2009-07-10 02:52:00,1.7866,1.78675,1.78595,1.78615,118400000.0
2009-07-10 02:53:00,1.7862,1.7863,1.7858,1.786,89000000.0
2009-07-10 02:54:00,1.786,1.7862,1.7852,1.78555,185800000.0
2009-07-10 02:55:00,1.78545,1.78555,1.78475,1.7852,215200000.0
2009-07-10 02:56:00,1.78535,1.78605,1.7853,1.78565,191800000.0
2009-07-10 02:57:00,1.7856,1.7857,1.7854,1.78565,124800000.0
2009-07-10 02:58:00,1.78565,1.78565,1.78525,1.78535,100200000.0
2009-07-10 02:59:00,1.7853,1.7854,1.785,1.78535,108800000.0
2009-07-10 03:00:00,1.78535,1.7856,1.7851,1.78545,80500000.0
2009-07-10 03:01:00,1.7852,1.78585,1.7852,1.7856,158000000.0
2009-07-10 03:02:00,1.7856,1.78615,1.78545,1.78605,193600000.0
2009-07-10 03:03:00,1.78605,1.78625,1.78605,1.78625,80400000.0
2009-07-10 03:04:00,1.78625,1.7864,1.78595,1.78605,145000000.0
2009-07-10 03:05:00,1.7861,1.7863,1.786,1.7862,106400000.0
2009-07-10 03:06:00,1.78615,1.7863,1.78605,1.7863,32400000.0
2009-07-10 03:07:00,1.78625,1.78635,1.78615,1.78625,54200000.0
2009-07-10 03:08:00,1.78635,1.7868,1.78615,1.7867,107800000.0
2009-07-10 03:09:00,1.7865,1.7867,1.786,1.7862,137200000.0
2009-07-10 03:10:00,1.7863,1.7863,1.7863,1.7863,29200000.0
2009-07-10 03:11:00,1.78615,1.78635,1.786,1.7861,76600000.0
2009-07-10 03:12:00,1.78595,1.7863,1.78595,1.7862,56600000.0
2009-07-10 03:13:00,1.78625,1.78635,1.78575,1.78605,61800000.0
2009-07-10 03:14:00,1.7862,1.78665,1.78615,1.78665,33800000.0
2009-07-10 03:15:00,1.7867,1.7869,1.7864,1.7865,85800000.0
2009-07-10 03:16:00,1.7864,1.7865,1.78635,1.7864,43600000.0
2009-07-10 03:17:00,1.78655,1.78655,1.7861,1.7864,137600000.0
2009-07-10 03:18:00,1.7864,1.78645,1.7861,1.7863,117600000.0
2009-07-10 03:19:00,1.7862,1.7864,1.7859,1.78605,123800000.0
2009-07-10 03:20:00,1.786,1.78655,1.786,1.78655,112600000.0
2009-07-10 03:21:00,1.78645,1.78655,1.78615,1.7864,108400000.0
2009-07-10 03:22:00,1.78645,1.7866,1.78615,1.7865,93200000.0
2009-07-10 03:23:00,1.78655,1.7868,1.78625,1.7867,84800000.0
2009-07-10 03:24:00,1.7868,1.78705,1.7865,1.7868,151600000.0
2009-07-10 03:25:00,1.7868,1.7868,1.78675,1.7868,13800000.0
2009-07-10 03:26:00,1.7868,1.7871,1.7866,1.7869,84600000.0
2009-07-10 03:27:00,1.7869,1.7872,1.78665,1.78695,122800000.0
2009-07-10 03:28:00,1.7871,1.7873,1.7867,1.7872,78600000.0
2009-07-10 03:29:00,1.7871,1.7876,1.7869,1.78745,89000000.0
2009-07-10 03:30:00,1.78745,1.788,1.78715,1.78715,110400000.0
2009-07-10 03:31:00,1.78715,1.78725,1.7866,1.7872,95400000.0
2009-07-10 03:32:00,1.78725,1.7874,1.78695,1.787,109400000.0
2009-07-10 03:33:00,1.787,1.7876,1.78655,1.78745,157600000.0
2009-07-10 03:34:00,1.78745,1.7884,1.7873,1.7879,160200000.0
2009-07-10 03:35:00,1.7879,1.78825,1.78775,1.788,115600000.0
2009-07-10 03:36:00,1.788,1.788,1.7876,1.7876,104400000.0
2009-07-10 03:37:00,1.7877,1.7881,1.7877,1.78785,92200000.0
2009-07-10 03:38:00,1.78795,1.788,1.7879,1.78795,19800000.0
2009-07-10 03:39:00,1.78795,1.788,1.78755,1.7876,64000000.0
2009-07-10 03:40:00,1.78765,1.78785,1.7872,1.78745,210600000.0
2009-07-10 03:41:00,1.78755,1.7877,1.78745,1.7875,77400000.0
2009-07-10 03:42:00,1.7875,1.7877,1.78705,1.78705,131600000.0
2009-07-10 03:43:00,1.78705,1.7873,1.7868,1.78715,73600000.0
2009-07-10 03:44:00,1.787,1.78735,1.7866,1.78715,154200000.0
2009-07-10 03:45:00,1.7871,1.7873,1.7867,1.7871,194000000.0
2009-07-10 03:46:00,1.7871,1.78735,1.7871,1.7873,117200000.0
2009-07-10 03:47:00,1.7873,1.78815,1.7873,1.7879,208600000.0
2009-07-10 03:48:00,1.78795,1.78805,1.78745,1.7876,240200000.0
2009-07-10 03:49:00,1.78775,1.7887,1.78775,1.788,209800000.0
2009-07-10 03:50:00,1.78795,1.78855,1.7875,1.78825,203000000.0
2009-07-10 03:51:00,1.78825,1.78835,1.78725,1.7874,214400000.0
2009-07-10 03:52:00,1.7875,1.78815,1.7875,1.7878,83400000.0
2009-07-10 03:53:00,1.7878,1.7881,1.7877,1.7881,61600000.0
2009-07-10 03:54:00,1.7881,1.78855,1.78795,1.78805,125000000.0
2009-07-10 03:55:00,1.78805,1.7883,1.78755,1.7878,148400000.0
2009-07-10 03:56:00,1.7879,1.7879,1.7874,1.7876,43800000.0
2009-07-10 03:57:00,1.78765,1.78825,1.7874,1.7881,151000000.0
2009-07-10 03:58:00,1.7879,1.7884,1.78775,1.7878,131600000.0
2009-07-10 03:59:00,1.78775,1.7881,1.78775,1.788,94600000.0
2009-07-10 04:00:00,1.7882,1.78825,1.7877,1.7877,112400000.0
2009-07-10 04:01:00,1.7877,1.78825,1.7877,1.78825,113600000.0
2009-07-10 04:02:00,1.78815,1.7886,1.78785,1.7882,193000000.0
2009-07-10 04:03:00,1.78815,1.7883,1.78805,1.7883,56000000.0
2009-07-10 04:04:00,1.7879,1.78825,1.7873,1.7877,133800000.0
2009-07-10 04:05:00,1.7877,1.788,1.7877,1.788,63400000.0
2009-07-10 04:06:00,1.788,1.788,1.78755,1.78775,89800000.0
2009-07-10 04:07:00,1.7877,1.7882,1.7876,1.78815,68400000.0
2009-07-10 04:08:00,1.7882,1.7885,1.78785,1.7884,244600000.0
2009-07-10 04:09:00,1.7882,1.7887,1.7881,1.78865,183000000.0
2009-07-10 04:10:00,1.7885,1.7891,1.7882,1.789,147400000.0
2009-07-10 04:11:00,1.789,1.79,1.78895,1.78975,295400000.0
2009-07-10 04:12:00,1.78975,1.78975,1.7892,1.78945,129200000.0
2009-07-10 04:13:00,1.78955,1.7902,1.78915,1.7901,137400000.0
2009-07-10 04:14:00,1.79,1.7901,1.7898,1.7899,85800000.0
2009-07-10 04:15:00,1.7899,1.79005,1.7895,1.7896,102600000.0
2009-07-10 04:16:00,1.7896,1.78985,1.7894,1.78975,151200000.0
2009-07-10 04:17:00,1.78985,1.79,1.78955,1.7897,162600000.0
2009-07-10 04:18:00,1.79,1.79,1.78935,1.7895,215000000.0
2009-07-10 04:19:00,1.7895,1.7896,1.7894,1.7894,66400000.0
2009-07-10 04:20:00,1.78935,1.78965,1.78925,1.7896,96600000.0
2009-07-10 04:21:00,1.78985,1.78985,1.78945,1.7896,60400000.0
2009-07-10 04:22:00,1.78955,1.78955,1.78915,1.7894,137200000.0
2009-07-10 04:23:00,1.7894,1.78955,1.7891,1.78945,216000000.0
2009-07-10 04:24:00,1.78945,1.78955,1.78885,1.78935,100200000.0
2009-07-10 04:25:00,1.78945,1.7899,1.78945,1.7899,102400000.0
2009-07-10 04:26:00,1.7901,1.7902,1.78985,1.79005,140400000.0
2009-07-10 04:27:00,1.78975,1.78975,1.7895,1.78965,79200000.0
2009-07-10 04:28:00,1.78965,1.7901,1.78965,1.7899,102400000.0
2009-07-10 04:29:00,1.78995,1.78995,1.7895,1.78965,124600000.0
2009-07-10 04:30:00,1.78965,1.78975,1.7895,1.78975,85200000.0
2009-07-10 04:31:00,1.7898,1.78985,1.7895,1.7895,115800000.0
2009-07-10 04:32:00,1.7895,1.7896,1.78915,1.7893,73000000.0
2009-07-10 04:33:00,1.7893,1.78975,1.78915,1.7893,124400000.0
2009-07-10 04:34:00,1.7893,1.7897,1.7891,1.7897,152600000.0
2009-07-10 04:35:00,1.78955,1.7898,1.7892,1.78925,136400000.0
2009-07-10 04:36:00,1.78945,1.78955,1.7894,1.7894,68400000.0
2009-07-10 04:37:00,1.7893,1.7898,1.789,1.7898,114000000.0
2009-07-10 04:38:00,1.7898,1.78985,1.78905,1.78925,139600000.0
2009-07-10 04:39:00,1.78935,1.7896,1.7889,1.78915,127600000.0
2009-07-10 04:40:00,1.78915,1.78985,1.789,1.78975,170200000.0
2009-07-10 04:41:00,1.7898,1.7898,1.78895,1.78905,95400000.0
2009-07-10 04:42:00,1.789,1.78925,1.7889,1.789,188400000.0
2009-07-10 04:43:00,1.78875,1.78885,1.7885,1.78865,94400000.0
2009-07-10 04:44:00,1.78865,1.7888,1.78865,1.78875,51400000.0
2009-07-10 04:45:00,1.7887,1.7888,1.7887,1.7888,44800000.0
2009-07-10 04:46:00,1.7888,1.78915,1.78875,1.78895,48200000.0
2009-07-10 04:47:00,1.78885,1.78935,1.7886,1.7891,99200000.0
2009-07-10 04:48:00,1.78905,1.78925,1.788,1.78865,234200000.0
2009-07-10 04:49:00,1.7888,1.7888,1.7886,1.78865,87800000.0
2009-07-10 04:50:00,1.78865,1.7888,1.78835,1.78845,153600000.0
2009-07-10 04:51:00,1.7886,1.78865,1.78845,1.78865,39600000.0
2009-07-10 04:52:00,1.78875,1.7893,1.7886,1.789,218800000.0
2009-07-10 04:53:00,1.7892,1.7893,1.78825,1.7884,231800000.0
2009-07-10 04:54:00,1.78855,1.789,1.7883,1.7883,171600000.0
2009-07-10 04:55:00,1.7883,1.78875,1.7883,1.78865,168200000.0
2009-07-10 04:56:00,1.78865,1.7889,1.78845,1.7887,125000000.0
2009-07-10 04:57:00,1.7887,1.78875,1.7881,1.78835,92000000.0
2009-07-10 04:58:00,1.7885,1.7886,1.788,1.78835,154000000.0
2009-07-10 04:59:00,1.78835,1.7884,1.78825,1.7883,23400000.0
2009-07-10 05:00:00,1.7883,1.7883,1.78775,1.78805,85600000.0
2009-07-10 05:01:00,1.7879,1.7883,1.78775,1.78785,165200000.0
2009-07-10 05:02:00,1.78775,1.78815,1.78775,1.78785,128000000.0
2009-07-10 05:03:00,1.7878,1.7878,1.7878,1.7878,11200000.0
2009-07-10 05:04:00,1.78795,1.78805,1.7876,1.7879,48200000.0
2009-07-10 05:05:00,1.788,1.7881,1.78745,1.7879,106800000.0
2009-07-10 05:06:00,1.78785,1.78805,1.7872,1.78755,86600000.0
2009-07-10 05:07:00,1.78745,1.7877,1.78715,1.7875,130200000.0
2009-07-10 05:08:00,1.7875,1.788,1.7874,1.78765,87200000.0
2009-07-10 05:09:00,1.78765,1.78765,1.787,1.7873,150600000.0
2009-07-10 05:10:00,1.7873,1.78745,1.78675,1.7868,155800000.0
2009-07-10 05:11:00,1.78715,1.7873,1.7866,1.78715,115400000.0
2009-07-10 05:12:00,1.7871,1.7872,1.7868,1.7872,94200000.0
2009-07-10 05:13:00,1.78705,1.78715,1.78685,1.787,50600000.0
2009-07-10 05:14:00,1.787,1.7872,1.7864,1.7871,113200000.0
2009-07-10 05:15:00,1.78705,1.78735,1.7868,1.7868,58000000.0
2009-07-10 05:16:00,1.7868,1.7871,1.7866,1.787,84600000.0
2009-07-10 05:17:00,1.78705,1.7873,1.78705,1.78715,60600000.0
2009-07-10 05:18:00,1.78705,1.78725,1.7868,1.7871,143400000.0
2009-07-10 05:19:00,1.7869,1.78695,1.7869,1.78695,4200000.0
2009-07-10 05:20:00,1.78715,1.78735,1.78695,1.7873,83400000.0
2009-07-10 05:21:00,1.7873,1.7873,1.787,1.78725,115800000.0
2009-07-10 05:22:00,1.7871,1.7871,1.78695,1.78695,28000000.0
2009-07-10 05:23:00,1.78695,1.7872,1.7864,1.7867,125800000.0
2009-07-10 05:24:00,1.78615,1.78665,1.78615,1.78665,29400000.0
2009-07-10 05:25:00,1.7866,1.7868,1.7863,1.7864,129800000.0
2009-07-10 05:26:00,1.78645,1.78695,1.78625,1.78695,82000000.0
2009-07-10 05:27:00,1.78675,1.78685,1.7864,1.78675,46200000.0
2009-07-10 05:28:00,1.78665,1.78665,1.78645,1.78645,73000000.0
2009-07-10 05:29:00,1.78635,1.7868,1.78605,1.78605,88000000.0
2009-07-10 05:30:00,1.7861,1.7863,1.7856,1.7862,179200000.0
2009-07-10 05:31:00,1.7857,1.78615,1.78555,1.7857,119000000.0
2009-07-10 05:32:00,1.7857,1.7861,1.78555,1.7856,108200000.0
2009-07-10 05:33:00,1.78555,1.78605,1.78555,1.78605,73000000.0
2009-07-10 05:34:00,1.7859,1.78625,1.7858,1.7862,117400000.0
2009-07-10 05:35:00,1.7863,1.78645,1.78615,1.78625,65200000.0
2009-07-10 05:36:00,1.78635,1.78665,1.78615,1.78665,127000000.0
2009-07-10 05:37:00,1.78665,1.78675,1.78605,1.78625,60200000.0
2009-07-10 05:38:00,1.7862,1.78625,1.78605,1.78605,51000000.0
2009-07-10 05:39:00,1.7861,1.7865,1.786,1.7863,165800000.0
2009-07-10 05:40:00,1.7863,1.7869,1.7862,1.78685,85000000.0
2009-07-10 05:41:00,1.78675,1.7869,1.78625,1.78625,108600000.0
2009-07-10 05:42:00,1.78625,1.78655,1.78585,1.78595,116400000.0
2009-07-10 05:43:00,1.78595,1.7863,1.7858,1.78615,143400000.0
2009-07-10 05:44:00,1.78625,1.78625,1.78595,1.78595,66400000.0
2009-07-10 05:45:00,1.7861,1.7863,1.7859,1.78605,100600000.0
2009-07-10 05:46:00,1.7862,1.78625,1.78585,1.78615,101000000.0
2009-07-10 05:47:00,1.78615,1.78615,1.78575,1.7859,122000000.0
2009-07-10 05:48:00,1.7859,1.7859,1.78535,1.78555,87800000.0
2009-07-10 05:49:00,1.78575,1.78645,1.78575,1.78625,149600000.0
2009-07-10 05:50:00,1.7861,1.78635,1.786,1.78635,52400000.0
2009-07-10 05:51:00,1.78635,1.78645,1.7862,1.7863,41400000.0
2009-07-10 05:52:00,1.78645,1.7869,1.7864,1.7867,110800000.0
2009-07-10 05:53:00,1.7867,1.78695,1.78655,1.78695,87000000.0
2009-07-10 05:54:00,1.78685,1.7874,1.7867,1.7874,66000000.0
2009-07-10 05:55:00,1.78715,1.78765,1.7871,1.78765,86400000.0
2009-07-10 05:56:00,1.78765,1.78795,1.78735,1.78795,134200000.0
2009-07-10 05:57:00,1.78795,1.7882,1.78755,1.7881,144600000.0
2009-07-10 05:58:00,1.7884,1.7884,1.7879,1.7883,80000000.0
2009-07-10 05:59:00,1.7881,1.78825,1.788,1.7882,97000000.0
2009-07-10 06:00:00,1.78805,1.78825,1.7876,1.78775,141200000.0
2009-07-10 06:01:00,1.78785,1.788,1.7876,1.7876,150800000.0
2009-07-10 06:02:00,1.78765,1.78775,1.7874,1.7874,139200000.0
2009-07-10 06:03:00,1.78745,1.78755,1.7865,1.7865,88400000.0
2009-07-10 06:04:00,1.7866,1.78665,1.7861,1.78645,139800000.0
2009-07-10 06:05:00,1.7865,1.7866,1.78645,1.78655,30800000.0
2009-07-10 06:06:00,1.78645,1.78655,1.7862,1.7863,28800000.0
2009-07-10 06:07:00,1.78625,1.78645,1.78585,1.78625,111600000.0
2009-07-10 06:08:00,1.78635,1.78675,1.78635,1.78665,49800000.0
2009-07-10 06:09:00,1.7868,1.7869,1.78665,1.7868,141200000.0
2009-07-10 06:10:00,1.7868,1.7871,1.7867,1.78685,223000000.0
2009-07-10 06:11:00,1.78685,1.78685,1.78635,1.7867,144000000.0
2009-07-10 06:12:00,1.78685,1.78715,1.7864,1.78645,120000000.0
2009-07-10 06:13:00,1.78655,1.78655,1.7864,1.7865,44800000.0
2009-07-10 06:14:00,1.7865,1.7865,1.7862,1.7864,50600000.0
2009-07-10 06:15:00,1.7864,1.78665,1.7862,1.78665,272800000.0
2009-07-10 06:16:00,1.78665,1.7867,1.7863,1.7867,105000000.0
2009-07-10 06:17:00,1.7868,1.7869,1.78645,1.7865,63400000.0
2009-07-10 06:18:00,1.7864,1.78655,1.78625,1.78635,120400000.0
2009-07-10 06:19:00,1.78635,1.7868,1.78635,1.7868,117000000.0
2009-07-10 06:20:00,1.78675,1.78695,1.7864,1.7864,151200000.0
2009-07-10 06:21:00,1.78645,1.78685,1.78635,1.78685,156200000.0
2009-07-10 06:22:00,1.78675,1.7873,1.7866,1.78715,247200000.0
2009-07-10 06:23:00,1.78725,1.78725,1.78675,1.7868,65800000.0
2009-07-10 06:24:00,1.7868,1.78735,1.7868,1.78725,100600000.0
2009-07-10 06:25:00,1.7872,1.7872,1.78665,1.7869,167200000.0
2009-07-10 06:26:00,1.78705,1.78765,1.78705,1.78735,87200000.0
2009-07-10 06:27:00,1.7874,1.7875,1.78725,1.78725,131600000.0
2009-07-10 06:28:00,1.7873,1.78745,1.78715,1.78725,77600000.0
2009-07-10 06:29:00,1.78705,1.7872,1.7869,1.787,114800000.0
2009-07-10 06:30:00,1.787,1.787,1.7867,1.78675,134200000.0
2009-07-10 06:31:00,1.7868,1.7874,1.78675,1.7872,165200000.0
2009-07-10 06:32:00,1.7872,1.78755,1.78715,1.78735,202000000.0
2009-07-10 06:33:00,1.78705,1.7873,1.7866,1.7868,129000000.0
2009-07-10 06:34:00,1.78675,1.78725,1.78665,1.7867,79200000.0
2009-07-10 06:35:00,1.78685,1.78685,1.7864,1.78655,124200000.0
2009-07-10 06:36:00,1.7866,1.7866,1.7864,1.78655,54600000.0
2009-07-10 06:37:00,1.78655,1.78685,1.7863,1.78655,145400000.0
2009-07-10 06:38:00,1.78645,1.78665,1.7864,1.78665,26600000.0
2009-07-10 06:39:00,1.78675,1.78675,1.78625,1.7863,174000000.0
2009-07-10 06:40:00,1.7863,1.7867,1.7863,1.7864,123000000.0
2009-07-10 06:41:00,1.7864,1.7866,1.7862,1.78625,133000000.0
2009-07-10 06:42:00,1.78635,1.7865,1.78605,1.7861,71400000.0
2009-07-10 06:43:00,1.7861,1.78625,1.786,1.7861,44200000.0
2009-07-10 06:44:00,1.7862,1.7864,1.78525,1.78555,167800000.0
2009-07-10 06:45:00,1.78565,1.7858,1.7853,1.78545,137800000.0
2009-07-10 06:46:00,1.78535,1.7857,1.78525,1.7855,69800000.0
2009-07-10 06:47:00,1.78555,1.7858,1.7853,1.78555,70800000.0
2009-07-10 06:48:00,1.78555,1.7858,1.7854,1.78565,79800000.0
2009-07-10 06:49:00,1.7856,1.7858,1.78545,1.78575,107600000.0
2009-07-10 06:50:00,1.78555,1.7858,1.78525,1.78535,127200000.0
2009-07-10 06:51:00,1.78555,1.78605,1.7854,1.7854,133600000.0
2009-07-10 06:52:00,1.7856,1.7861,1.78545,1.7859,126200000.0
2009-07-10 06:53:00,1.786,1.7864,1.78595,1.7863,104400000.0
2009-07-10 06:54:00,1.7862,1.78645,1.78615,1.78635,39000000.0
2009-07-10 06:55:00,1.7863,1.7864,1.78625,1.7864,33800000.0
2009-07-10 06:56:00,1.7864,1.7867,1.78635,1.78635,96000000.0
2009-07-10 06:57:00,1.78625,1.7865,1.78605,1.7864,138600000.0
2009-07-10 06:58:00,1.7864,1.7866,1.78615,1.7864,123600000.0
2009-07-10 06:59:00,1.78645,1.78675,1.78635,1.7865,153400000.0
2009-07-10 07:00:00,1.7866,1.78695,1.78645,1.7866,67200000.0
2009-07-10 07:01:00,1.7866,1.7867,1.7864,1.78655,62800000.0
2009-07-10 07:02:00,1.78655,1.78655,1.78595,1.7863,138400000.0
2009-07-10 07:03:00,1.7863,1.7863,1.7858,1.7861,243800000.0
2009-07-10 07:04:00,1.786,1.7861,1.7859,1.7859,88400000.0
2009-07-10 07:05:00,1.7859,1.78605,1.7857,1.78605,140400000.0
2009-07-10 07:06:00,1.7859,1.7859,1.78575,1.7858,59600000.0
2009-07-10 07:07:00,1.78565,1.786,1.7855,1.7857,80000000.0
2009-07-10 07:08:00,1.78585,1.78645,1.7857,1.78645,124800000.0
2009-07-10 07:09:00,1.78645,1.7868,1.78605,1.7868,135400000.0
2009-07-10 07:10:00,1.7867,1.787,1.7865,1.7865,176400000.0
2009-07-10 07:11:00,1.78655,1.78745,1.7862,1.78735,315400000.0
2009-07-10 07:12:00,1.78735,1.78745,1.7867,1.78695,259800000.0
2009-07-10 07:13:00,1.7868,1.7872,1.78665,1.78675,157000000.0
2009-07-10 07:14:00,1.7869,1.7873,1.7864,1.78645,197800000.0
2009-07-10 07:15:00,1.7867,1.7873,1.7866,1.7873,251400000.0
2009-07-10 07:16:00,1.7873,1.7874,1.7868,1.7871,170400000.0
2009-07-10 07:17:00,1.7869,1.78735,1.7868,1.78735,97800000.0
2009-07-10 07:18:00,1.78725,1.78765,1.7869,1.78715,196000000.0
2009-07-10 07:19:00,1.78735,1.78745,1.78735,1.78745,15600000.0
2009-07-10 07:20:00,1.78745,1.78745,1.78715,1.7874,79000000.0
2009-07-10 07:21:00,1.78745,1.78755,1.7872,1.78735,35000000.0
2009-07-10 07:22:00,1.78725,1.78735,1.78725,1.78735,23000000.0
2009-07-10 07:23:00,1.78735,1.7874,1.78725,1.78735,27400000.0
2009-07-10 07:24:00,1.78755,1.7882,1.7869,1.7869,189600000.0
2009-07-10 07:25:00,1.78685,1.7879,1.78675,1.7872,199800000.0
2009-07-10 07:26:00,1.78725,1.7879,1.787,1.78775,264600000.0
2009-07-10 07:27:00,1.788,1.78815,1.7874,1.78795,162200000.0
2009-07-10 07:28:00,1.78795,1.78815,1.78795,1.7881,48400000.0
2009-07-10 07:29:00,1.78795,1.788,1.78735,1.78775,107000000.0
2009-07-10 07:30:00,1.78785,1.78805,1.78775,1.78775,48600000.0
2009-07-10 07:31:00,1.7877,1.78795,1.7877,1.7878,120600000.0
2009-07-10 07:32:00,1.7878,1.788,1.78775,1.7879,78600000.0
2009-07-10 07:33:00,1.78805,1.7883,1.7878,1.7878,219400000.0
2009-07-10 07:34:00,1.7878,1.78805,1.78765,1.7878,214600000.0
2009-07-10 07:35:00,1.78765,1.788,1.78745,1.78745,158800000.0
2009-07-10 07:36:00,1.7875,1.78815,1.78735,1.78815,218800000.0
2009-07-10 07:37:00,1.78825,1.78845,1.7873,1.7876,319400000.0
2009-07-10 07:38:00,1.7877,1.7883,1.7877,1.78795,165200000.0
2009-07-10 07:39:00,1.78785,1.7883,1.7872,1.78755,370000000.0
2009-07-10 07:40:00,1.78765,1.78785,1.78715,1.7876,278000000.0
2009-07-10 07:41:00,1.7876,1.7876,1.78715,1.7873,60800000.0
2009-07-10 07:42:00,1.78745,1.7877,1.7873,1.78735,76000000.0
2009-07-10 07:43:00,1.7873,1.7875,1.7871,1.78745,94400000.0
2009-07-10 07:44:00,1.7875,1.7876,1.78725,1.7876,78200000.0
2009-07-10 07:45:00,1.7877,1.7881,1.78755,1.78795,79800000.0
2009-07-10 07:46:00,1.788,1.7883,1.78785,1.788,90400000.0
2009-07-10 07:47:00,1.78785,1.78855,1.78725,1.7879,263400000.0
2009-07-10 07:48:00,1.78795,1.78845,1.78745,1.78765,335000000.0
2009-07-10 07:49:00,1.78765,1.78795,1.78725,1.78735,183200000.0
2009-07-10 07:50:00,1.7874,1.7878,1.7872,1.7873,171000000.0
2009-07-10 07:51:00,1.7873,1.78765,1.787,1.787,149600000.0
2009-07-10 07:52:00,1.78715,1.7874,1.7869,1.787,291800000.0
2009-07-10 07:53:00,1.787,1.78705,1.786,1.78635,158600000.0
2009-07-10 07:54:00,1.78635,1.78675,1.7862,1.7865,209600000.0
2009-07-10 07:55:00,1.7865,1.78705,1.7865,1.78675,171800000.0
2009-07-10 07:56:00,1.78675,1.78685,1.78605,1.7862,246600000.0
2009-07-10 07:57:00,1.7861,1.7865,1.7859,1.7864,124400000.0
2009-07-10 07:58:00,1.7864,1.78645,1.7858,1.7861,185000000.0
2009-07-10 07:59:00,1.7861,1.7865,1.7858,1.78595,251000000.0
2009-07-10 08:00:00,1.78595,1.7864,1.7858,1.78605,201800000.0
2009-07-10 08:01:00,1.78595,1.78685,1.78575,1.7866,220400000.0
2009-07-10 08:02:00,1.78675,1.7872,1.7866,1.78675,222200000.0
2009-07-10 08:03:00,1.78675,1.787,1.78565,1.78565,204800000.0
2009-07-10 08:04:00,1.7857,1.78695,1.78515,1.7867,221400000.0
2009-07-10 08:05:00,1.78675,1.78685,1.78625,1.7866,201400000.0
2009-07-10 08:06:00,1.7865,1.7872,1.786,1.78715,271600000.0
2009-07-10 08:07:00,1.78705,1.78825,1.7868,1.78785,218800000.0
2009-07-10 08:08:00,1.78785,1.7879,1.78735,1.7876,172600000.0
2009-07-10 08:09:00,1.78745,1.7877,1.78685,1.7876,277400000.0
2009-07-10 08:10:00,1.7877,1.7885,1.7872,1.78795,299400000.0
2009-07-10 08:11:00,1.7882,1.78885,1.78775,1.7881,298600000.0
2009-07-10 08:12:00,1.7881,1.78825,1.78755,1.78775,260200000.0
2009-07-10 08:13:00,1.7879,1.788,1.7874,1.78775,248000000.0
2009-07-10 08:14:00,1.78775,1.788,1.78725,1.788,165800000.0
2009-07-10 08:15:00,1.788,1.7883,1.78725,1.78755,214400000.0
2009-07-10 08:16:00,1.78735,1.7876,1.7872,1.7873,189000000.0
2009-07-10 08:17:00,1.78745,1.7879,1.78735,1.7879,94600000.0
2009-07-10 08:18:00,1.7879,1.78815,1.7869,1.78795,168200000.0
2009-07-10 08:19:00,1.78805,1.78865,1.78775,1.78775,322000000.0
2009-07-10 08:20:00,1.78775,1.7879,1.78715,1.78755,303400000.0
2009-07-10 08:21:00,1.78745,1.78745,1.78665,1.78735,318400000.0
2009-07-10 08:22:00,1.7874,1.7874,1.78665,1.7868,124000000.0
2009-07-10 08:23:00,1.78715,1.78735,1.7869,1.7873,104600000.0
2009-07-10 08:24:00,1.7872,1.7872,1.7866,1.78695,202800000.0
2009-07-10 08:25:00,1.78695,1.78745,1.78655,1.787,205400000.0
2009-07-10 08:26:00,1.787,1.7873,1.78685,1.78715,273200000.0
2009-07-10 08:27:00,1.78715,1.78745,1.78715,1.78735,136800000.0
2009-07-10 08:28:00,1.78745,1.78745,1.7869,1.78705,219000000.0
2009-07-10 08:29:00,1.78705,1.7876,1.787,1.78735,144400000.0
2009-07-10 08:30:00,1.78735,1.78755,1.78725,1.78745,259000000.0
2009-07-10 08:31:00,1.7874,1.7883,1.7874,1.78795,261200000.0
2009-07-10 08:32:00,1.7879,1.78865,1.7879,1.78825,200800000.0
2009-07-10 08:33:00,1.7882,1.7884,1.78755,1.7877,203400000.0
2009-07-10 08:34:00,1.7876,1.78805,1.7875,1.78795,210600000.0
2009-07-10 08:35:00,1.7878,1.7883,1.78755,1.78825,219000000.0
2009-07-10 08:36:00,1.78825,1.7889,1.7882,1.78825,230400000.0
2009-07-10 08:37:00,1.7882,1.78845,1.7878,1.7884,171600000.0
2009-07-10 08:38:00,1.78845,1.78845,1.7873,1.78785,255400000.0
2009-07-10 08:39:00,1.78785,1.7886,1.78775,1.7879,357200000.0
2009-07-10 08:40:00,1.7879,1.788,1.78725,1.7879,285200000.0
2009-07-10 08:41:00,1.788,1.7882,1.78745,1.7881,403000000.0
2009-07-10 08:42:00,1.7881,1.7891,1.78785,1.78855,185600000.0
2009-07-10 08:43:00,1.78875,1.7893,1.7886,1.7889,360600000.0
2009-07-10 08:44:00,1.78885,1.7889,1.78845,1.7887,179800000.0
2009-07-10 08:45:00,1.78865,1.7895,1.78835,1.78945,367600000.0
2009-07-10 08:46:00,1.7895,1.7902,1.7895,1.7899,341200000.0
2009-07-10 08:47:00,1.79015,1.79095,1.79015,1.7908,276200000.0
2009-07-10 08:48:00,1.7907,1.79155,1.7907,1.791,377200000.0
2009-07-10 08:49:00,1.79095,1.7912,1.7906,1.79075,293200000.0
2009-07-10 08:50:00,1.7909,1.7916,1.7903,1.7903,349200000.0
2009-07-10 08:51:00,1.7903,1.79085,1.79,1.79,391400000.0
2009-07-10 08:52:00,1.79,1.7902,1.78935,1.78955,345000000.0
2009-07-10 08:53:00,1.78965,1.7899,1.78865,1.789,340800000.0
2009-07-10 08:54:00,1.7891,1.78925,1.7885,1.78915,331000000.0
2009-07-10 08:55:00,1.7891,1.7892,1.78835,1.78905,355200000.0
2009-07-10 08:56:00,1.78915,1.78975,1.78845,1.789,383600000.0
2009-07-10 08:57:00,1.78915,1.78995,1.78905,1.7897,291800000.0
2009-07-10 08:58:00,1.78965,1.79,1.789,1.78925,392000000.0
2009-07-10 08:59:00,1.78905,1.7897,1.78905,1.7892,260600000.0
2009-07-10 09:00:00,1.78925,1.78945,1.7886,1.78905,332400000.0
2009-07-10 09:01:00,1.789,1.7892,1.7871,1.7871,349800000.0
2009-07-10 09:02:00,1.78725,1.7883,1.7869,1.7877,403400000.0
2009-07-10 09:03:00,1.7877,1.7877,1.7868,1.78715,296400000.0
2009-07-10 09:04:00,1.787,1.78725,1.78635,1.787,301600000.0
2009-07-10 09:05:00,1.787,1.7879,1.787,1.7878,309599999.0
2009-07-10 09:06:00,1.78775,1.78815,1.78735,1.7878,284400000.0
2009-07-10 09:07:00,1.7881,1.7883,1.78735,1.7875,344600000.0
2009-07-10 09:08:00,1.78745,1.7877,1.7866,1.78665,366400000.0
2009-07-10 09:09:00,1.78685,1.78795,1.7865,1.78785,238400000.0
2009-07-10 09:10:00,1.78785,1.78785,1.787,1.78755,222200000.0
2009-07-10 09:11:00,1.78745,1.7887,1.7871,1.7881,288800000.0
2009-07-10 09:12:00,1.78815,1.7883,1.7875,1.78765,312400000.0
2009-07-10 09:13:00,1.7876,1.788,1.78745,1.78785,307800000.0
2009-07-10 09:14:00,1.7877,1.7878,1.7868,1.78725,334600000.0
2009-07-10 09:15:00,1.7872,1.7878,1.787,1.78715,345199999.0
2009-07-10 09:16:00,1.78715,1.78805,1.78715,1.78745,384000000.0
2009-07-10 09:17:00,1.78765,1.78815,1.78725,1.788,313200000.0
2009-07-10 09:18:00,1.78805,1.78815,1.78725,1.7876,291600000.0
2009-07-10 09:19:00,1.78765,1.7877,1.7873,1.78735,357600000.0
2009-07-10 09:20:00,1.78735,1.78755,1.78715,1.78725,223200000.0
2009-07-10 09:21:00,1.7872,1.78745,1.78695,1.7872,571600000.0
2009-07-10 09:22:00,1.78715,1.78735,1.78655,1.78695,338200000.0
2009-07-10 09:23:00,1.7869,1.78795,1.78675,1.7876,405000000.0
2009-07-10 09:24:00,1.7877,1.78785,1.78735,1.7875,329000000.0
2009-07-10 09:25:00,1.78755,1.7887,1.7874,1.7883,389200001.0
2009-07-10 09:26:00,1.7883,1.7883,1.78745,1.78775,409000000.0
2009-07-10 09:27:00,1.78785,1.78785,1.7872,1.7873,338400000.0
2009-07-10 09:28:00,1.7873,1.7874,1.7862,1.7863,390600000.0
2009-07-10 09:29:00,1.7863,1.7868,1.786,1.786,261600000.0
2009-07-10 09:30:00,1.786,1.78695,1.7854,1.78675,556800000.0
2009-07-10 09:31:00,1.7868,1.78715,1.78645,1.78695,340000000.0
2009-07-10 09:32:00,1.7869,1.7871,1.7865,1.7866,369000000.0
2009-07-10 09:33:00,1.7866,1.7866,1.7862,1.7862,321200000.0
2009-07-10 09:34:00,1.78625,1.78665,1.7861,1.78615,242000000.0
2009-07-10 09:35:00,1.78615,1.78645,1.78575,1.78635,288200000.0
2009-07-10 09:36:00,1.78635,1.78645,1.7858,1.78625,300800000.0
2009-07-10 09:37:00,1.78635,1.7872,1.78615,1.7872,305200000.0
2009-07-10 09:38:00,1.78715,1.78735,1.78685,1.78725,288400000.0
2009-07-10 09:39:00,1.78725,1.7877,1.78695,1.78755,328200000.0
2009-07-10 09:40:00,1.78755,1.78765,1.78685,1.7871,397600000.0
2009-07-10 09:41:00,1.787,1.78765,1.78655,1.7875,348400000.0
2009-07-10 09:42:00,1.78735,1.7874,1.78685,1.7872,256200000.0
2009-07-10 09:43:00,1.7872,1.7879,1.78705,1.78705,367800000.0
2009-07-10 09:44:00,1.78715,1.78805,1.787,1.78805,363400000.0
2009-07-10 09:45:00,1.78805,1.78805,1.7873,1.7876,222000000.0
2009-07-10 09:46:00,1.78755,1.78765,1.78705,1.7873,216200000.0
2009-07-10 09:47:00,1.7869,1.7875,1.7869,1.78745,308600000.0
2009-07-10 09:48:00,1.7874,1.78765,1.78715,1.7872,246200000.0
2009-07-10 09:49:00,1.7873,1.7874,1.78695,1.78695,196000000.0
2009-07-10 09:50:00,1.7869,1.7882,1.7869,1.78745,356400000.0
2009-07-10 09:51:00,1.78745,1.78835,1.78735,1.788,231200000.0
2009-07-10 09:52:00,1.78805,1.78835,1.78765,1.788,238400000.0
2009-07-10 09:53:00,1.788,1.788,1.7875,1.7876,306600000.0
2009-07-10 09:54:00,1.78755,1.78755,1.7867,1.787,275400000.0
2009-07-10 09:55:00,1.787,1.7876,1.78665,1.7867,346600000.0
2009-07-10 09:56:00,1.7867,1.78695,1.78615,1.7868,371400000.0
2009-07-10 09:57:00,1.78665,1.78675,1.7863,1.7864,269200000.0
2009-07-10 09:58:00,1.78655,1.78665,1.7858,1.78625,388200000.0
2009-07-10 09:59:00,1.78625,1.7867,1.7856,1.78655,529800000.0
2009-07-10 10:00:00,1.7865,1.7867,1.786,1.78665,388200000.0
2009-07-10 10:01:00,1.78655,1.7867,1.7861,1.78645,339800000.0
2009-07-10 10:02:00,1.78645,1.7871,1.78645,1.78695,279000000.0
2009-07-10 10:03:00,1.78695,1.7871,1.7864,1.78675,317600000.0
2009-07-10 10:04:00,1.7869,1.78725,1.7867,1.78695,337000000.0
2009-07-10 10:05:00,1.78695,1.78715,1.7867,1.78685,163400000.0
2009-07-10 10:06:00,1.78695,1.7871,1.78655,1.78675,423000002.0
2009-07-10 10:07:00,1.7867,1.78705,1.7863,1.78695,384200000.0
2009-07-10 10:08:00,1.78685,1.7874,1.78685,1.7871,235800000.0
2009-07-10 10:09:00,1.7871,1.78745,1.7865,1.78685,194600000.0
2009-07-10 10:10:00,1.78685,1.78735,1.7866,1.7873,194800000.0
2009-07-10 10:11:00,1.7873,1.78735,1.7868,1.7868,198000000.0
2009-07-10 10:12:00,1.78685,1.78735,1.7867,1.7871,195000000.0
2009-07-10 10:13:00,1.78705,1.7872,1.78675,1.7868,221400000.0
2009-07-10 10:14:00,1.78685,1.78695,1.78545,1.78595,286600000.0
2009-07-10 10:15:00,1.78615,1.7863,1.78575,1.78595,246000000.0
2009-07-10 10:16:00,1.7859,1.7859,1.7853,1.7853,276400000.0
2009-07-10 10:17:00,1.7853,1.786,1.7853,1.7856,326000000.0
2009-07-10 10:18:00,1.78565,1.786,1.7854,1.7858,150400000.0
2009-07-10 10:19:00,1.78585,1.78665,1.78565,1.78645,322400000.0
2009-07-10 10:20:00,1.78645,1.78675,1.78585,1.7862,315800000.0
2009-07-10 10:21:00,1.7862,1.7863,1.78545,1.7861,386000000.0
2009-07-10 10:22:00,1.7861,1.78655,1.7856,1.78635,322800000.0
2009-07-10 10:23:00,1.7864,1.78655,1.7857,1.78595,256200000.0
2009-07-10 10:24:00,1.78595,1.78665,1.7858,1.7866,343800000.0
2009-07-10 10:25:00,1.78705,1.78765,1.7866,1.7875,336600000.0
2009-07-10 10:26:00,1.78755,1.78855,1.78725,1.78855,282800000.0
2009-07-10 10:27:00,1.78845,1.78895,1.78765,1.78895,269000000.0
2009-07-10 10:28:00,1.78895,1.78955,1.7886,1.7893,389600000.0
2009-07-10 10:29:00,1.78935,1.79165,1.78935,1.79165,435200000.0
2009-07-10 10:30:00,1.79165,1.7926,1.7907,1.79125,421200000.0
2009-07-10 10:31:00,1.7912,1.7913,1.7899,1.79055,498200000.0
2009-07-10 10:32:00,1.79075,1.79075,1.79,1.7901,184800000.0
2009-07-10 10:33:00,1.79025,1.79075,1.79005,1.79075,344600000.0
2009-07-10 10:34:00,1.79075,1.791,1.79045,1.79045,316800000.0
2009-07-10 10:35:00,1.79045,1.7907,1.7899,1.79015,385600000.0
2009-07-10 10:36:00,1.79025,1.79065,1.7899,1.79055,346400000.0
2009-07-10 10:37:00,1.79055,1.7907,1.7901,1.7906,422000000.0
2009-07-10 10:38:00,1.7907,1.7907,1.78995,1.78995,331800000.0
2009-07-10 10:39:00,1.78995,1.79025,1.7895,1.78965,380800000.0
2009-07-10 10:40:00,1.7894,1.79075,1.7894,1.7907,218200000.0
2009-07-10 10:41:00,1.79065,1.79085,1.7901,1.79015,316000000.0
2009-07-10 10:42:00,1.79005,1.7901,1.7894,1.78965,353200000.0
2009-07-10 10:43:00,1.78965,1.7898,1.78935,1.78955,423400000.0
2009-07-10 10:44:00,1.78955,1.7896,1.7889,1.789,371799996.0
2009-07-10 10:45:00,1.78895,1.7897,1.78895,1.78935,210000000.0
2009-07-10 10:46:00,1.78945,1.78945,1.78885,1.78915,316000000.0
2009-07-10 10:47:00,1.7893,1.7893,1.78885,1.7891,369800000.0
2009-07-10 10:48:00,1.78915,1.78955,1.78895,1.7891,442400000.0
2009-07-10 10:49:00,1.78925,1.7895,1.789,1.78915,412200000.0
2009-07-10 10:50:00,1.78905,1.78985,1.78895,1.78975,227200001.0
2009-07-10 10:51:00,1.7899,1.7904,1.78975,1.79025,253399999.0
2009-07-10 10:52:00,1.79015,1.7907,1.79,1.7903,308400000.0
2009-07-10 10:53:00,1.7901,1.7904,1.7898,1.7899,213800000.0
2009-07-10 10:54:00,1.79,1.79105,1.79,1.7906,280600000.0
2009-07-10 10:55:00,1.79095,1.79095,1.7904,1.79065,173000000.0
2009-07-10 10:56:00,1.7905,1.7906,1.79015,1.7906,309600001.0
2009-07-10 10:57:00,1.7907,1.79085,1.7903,1.79055,327000000.0
2009-07-10 10:58:00,1.79065,1.79085,1.79045,1.7905,165800000.0
2009-07-10 10:59:00,1.7906,1.79085,1.7902,1.79045,414000000.0
2009-07-10 11:00:00,1.79045,1.7911,1.79035,1.7907,394000000.0
2009-07-10 11:01:00,1.7907,1.791,1.7902,1.7902,277400000.0
2009-07-10 11:02:00,1.7902,1.7902,1.78955,1.78955,376400000.0
2009-07-10 11:03:00,1.78955,1.7898,1.78885,1.78905,483000000.0
2009-07-10 11:04:00,1.78905,1.79005,1.78905,1.7898,403200000.0
2009-07-10 11:05:00,1.7898,1.79055,1.7898,1.79025,216600000.0
2009-07-10 11:06:00,1.79025,1.7903,1.78965,1.78995,291000001.0
2009-07-10 11:07:00,1.78995,1.79025,1.7894,1.78975,252400000.0
2009-07-10 11:08:00,1.79,1.7902,1.7894,1.7894,325400000.0
2009-07-10 11:09:00,1.7895,1.79,1.7889,1.78975,347000000.0
2009-07-10 11:10:00,1.7896,1.7898,1.789,1.7893,328400000.0
2009-07-10 11:11:00,1.78935,1.79,1.78935,1.78955,410000000.0
2009-07-10 11:12:00,1.78965,1.7897,1.7888,1.78915,346400000.0
2009-07-10 11:13:00,1.78915,1.7894,1.7888,1.78905,448000001.0
2009-07-10 11:14:00,1.78905,1.78905,1.7887,1.7887,170400000.0
2009-07-10 11:15:00,1.7887,1.78875,1.78805,1.7884,372600000.0
2009-07-10 11:16:00,1.7885,1.78885,1.78815,1.78885,296200001.0
2009-07-10 11:17:00,1.789,1.7896,1.7879,1.78935,320200000.0
2009-07-10 11:18:00,1.7893,1.7894,1.78865,1.78905,351000000.0
2009-07-10 11:19:00,1.789,1.79015,1.7885,1.7899,319000000.0
2009-07-10 11:20:00,1.79005,1.7901,1.789,1.7892,416400000.0
2009-07-10 11:21:00,1.7892,1.7897,1.789,1.7893,296000000.0
2009-07-10 11:22:00,1.7893,1.78945,1.78905,1.78925,303600000.0
2009-07-10 11:23:00,1.78925,1.78955,1.7888,1.7894,252400000.0
2009-07-10 11:24:00,1.78875,1.78995,1.78875,1.78975,353000000.0
2009-07-10 11:25:00,1.78955,1.7898,1.7891,1.7895,494199997.0
2009-07-10 11:26:00,1.7896,1.79005,1.7892,1.79005,350400000.0
2009-07-10 11:27:00,1.79005,1.79025,1.78955,1.78975,308400000.0
2009-07-10 11:28:00,1.7899,1.7899,1.78905,1.78905,211800000.0
2009-07-10 11:29:00,1.78935,1.7894,1.7889,1.789,325599999.0
2009-07-10 11:30:00,1.789,1.7891,1.78845,1.78895,397800000.0
2009-07-10 11:31:00,1.78895,1.78945,1.78885,1.7894,370000000.0
2009-07-10 11:32:00,1.7894,1.7895,1.7888,1.78905,397200000.0
2009-07-10 11:33:00,1.78905,1.7894,1.78865,1.78915,352600000.0
2009-07-10 11:34:00,1.78915,1.7893,1.78875,1.7892,226000000.0
2009-07-10 11:35:00,1.78915,1.7892,1.78865,1.789,347800000.0
2009-07-10 11:36:00,1.78895,1.7894,1.7889,1.78935,479200000.0
2009-07-10 11:37:00,1.7893,1.7894,1.7889,1.78905,520600000.0
2009-07-10 11:38:00,1.78925,1.7897,1.789,1.7893,394399999.0
2009-07-10 11:39:00,1.78925,1.7899,1.7892,1.7894,393400001.0
2009-07-10 11:40:00,1.78935,1.7904,1.78935,1.7904,308200000.0
2009-07-10 11:41:00,1.7904,1.79135,1.7901,1.79085,352000001.0
2009-07-10 11:42:00,1.79075,1.7914,1.79015,1.791,388800000.0
2009-07-10 11:43:00,1.79105,1.79105,1.79,1.79025,360600000.0
2009-07-10 11:44:00,1.79025,1.7906,1.7901,1.79055,222000000.0
2009-07-10 11:45:00,1.79045,1.79075,1.79,1.7904,422400000.0
2009-07-10 11:46:00,1.7904,1.79075,1.79015,1.7904,364000000.0
2009-07-10 11:47:00,1.7904,1.79055,1.78995,1.7905,315400000.0
2009-07-10 11:48:00,1.79065,1.79065,1.7893,1.7896,284400000.0
2009-07-10 11:49:00,1.7896,1.78995,1.78935,1.78995,321800000.0
2009-07-10 11:50:00,1.7899,1.7899,1.78945,1.78975,369200000.0
2009-07-10 11:51:00,1.78975,1.78995,1.78935,1.7897,356000000.0
2009-07-10 11:52:00,1.78965,1.79065,1.78955,1.7905,397400000.0
2009-07-10 11:53:00,1.79045,1.7911,1.7899,1.7904,513000000.0
2009-07-10 11:54:00,1.7902,1.7903,1.7891,1.7895,600400002.0
2009-07-10 11:55:00,1.78955,1.7897,1.78935,1.78955,534000000.0
2009-07-10 11:56:00,1.78955,1.79025,1.78945,1.78975,333000000.0
2009-07-10 11:57:00,1.78975,1.78975,1.78915,1.7895,246400000.0
2009-07-10 11:58:00,1.7895,1.7895,1.7888,1.78895,315000000.0
2009-07-10 11:59:00,1.78905,1.7897,1.7889,1.78925,308400000.0
2009-07-10 12:00:00,1.78945,1.79035,1.7893,1.79015,279800000.0
2009-07-10 12:01:00,1.79015,1.79035,1.78995,1.79025,204400000.0
2009-07-10 12:02:00,1.79025,1.7903,1.7899,1.7901,242000000.0
2009-07-10 12:03:00,1.79025,1.7907,1.78985,1.79015,477400000.0
2009-07-10 12:04:00,1.79025,1.79135,1.79,1.7901,412800000.0
2009-07-10 12:05:00,1.7901,1.79135,1.7901,1.79095,350400000.0
2009-07-10 12:06:00,1.7909,1.79145,1.79,1.79055,338600001.0
2009-07-10 12:07:00,1.79045,1.79095,1.79015,1.7907,312200000.0
2009-07-10 12:08:00,1.7907,1.791,1.79025,1.79085,367000000.0
2009-07-10 12:09:00,1.79075,1.7911,1.7905,1.7908,375600000.0
2009-07-10 12:10:00,1.7908,1.79195,1.7905,1.7914,494200000.0
2009-07-10 12:11:00,1.79145,1.79145,1.79075,1.7911,463599999.0
2009-07-10 12:12:00,1.7913,1.79155,1.7904,1.7913,501200000.0
2009-07-10 12:13:00,1.7913,1.79235,1.79115,1.79205,426600000.0
2009-07-10 12:14:00,1.7921,1.7921,1.79115,1.79125,465200001.0
2009-07-10 12:15:00,1.79115,1.7916,1.7911,1.79125,276200000.0
2009-07-10 12:16:00,1.7914,1.7918,1.79125,1.79155,357800001.0
2009-07-10 12:17:00,1.79155,1.79175,1.79065,1.79105,304000000.0
2009-07-10 12:18:00,1.791,1.79135,1.7909,1.7909,226600000.0
2009-07-10 12:19:00,1.79095,1.79125,1.7903,1.7907,332800000.0
2009-07-10 12:20:00,1.79055,1.7909,1.79045,1.79085,182200000.0
2009-07-10 12:21:00,1.7906,1.79085,1.7902,1.79045,286400000.0
2009-07-10 12:22:00,1.79045,1.79075,1.7903,1.79075,186200000.0
2009-07-10 12:23:00,1.79075,1.79115,1.79065,1.7909,303800000.0
2009-07-10 12:24:00,1.7909,1.7914,1.79065,1.79135,302200000.0
2009-07-10 12:25:00,1.79135,1.79135,1.79075,1.79115,166200000.0
2009-07-10 12:26:00,1.79125,1.7916,1.79075,1.79095,281800000.0
2009-07-10 12:27:00,1.79105,1.79165,1.79095,1.7912,239600001.0
2009-07-10 12:28:00,1.79115,1.7914,1.791,1.7913,298800000.0
2009-07-10 12:29:00,1.7913,1.7916,1.79105,1.79105,206200000.0
2009-07-10 12:30:00,1.79115,1.7917,1.7908,1.79105,183000000.0
2009-07-10 12:31:00,1.79105,1.7917,1.79085,1.7916,280800000.0
2009-07-10 12:32:00,1.79145,1.79165,1.7911,1.79125,200800000.0
2009-07-10 12:33:00,1.7913,1.7914,1.79105,1.7912,205600000.0
2009-07-10 12:34:00,1.79105,1.7915,1.79105,1.7915,255600000.0
2009-07-10 12:35:00,1.79115,1.79145,1.79075,1.7911,218000000.0
2009-07-10 12:36:00,1.79115,1.79155,1.7908,1.79145,559200000.0
2009-07-10 12:37:00,1.79155,1.79215,1.7915,1.792,486000000.0
2009-07-10 12:38:00,1.7919,1.79205,1.7917,1.7919,252000000.0
2009-07-10 12:39:00,1.7918,1.79205,1.79105,1.79105,357800000.0
2009-07-10 12:40:00,1.79115,1.7915,1.79055,1.79135,328000000.0
2009-07-10 12:41:00,1.7913,1.79155,1.79105,1.79155,368800001.0
2009-07-10 12:42:00,1.79155,1.79195,1.7915,1.7915,282800000.0
2009-07-10 12:43:00,1.7915,1.79185,1.79085,1.79125,340000000.0
2009-07-10 12:44:00,1.7912,1.7915,1.79085,1.79115,376200000.0
2009-07-10 12:45:00,1.79095,1.79255,1.7908,1.79205,353800000.0
2009-07-10 12:46:00,1.79205,1.79245,1.792,1.7922,281000000.0
2009-07-10 12:47:00,1.7925,1.79285,1.792,1.79285,288400000.0
2009-07-10 12:48:00,1.7927,1.7929,1.7922,1.7927,313600000.0
2009-07-10 12:49:00,1.79255,1.7927,1.7918,1.79185,408800000.0
2009-07-10 12:50:00,1.79185,1.79215,1.7912,1.79155,321400000.0
2009-07-10 12:51:00,1.79155,1.79155,1.7908,1.7914,169200000.0
2009-07-10 12:52:00,1.79135,1.7915,1.79095,1.7915,191400000.0
2009-07-10 12:53:00,1.7913,1.7913,1.79095,1.7912,287800000.0
2009-07-10 12:54:00,1.7912,1.79155,1.79015,1.7911,290000000.0
2009-07-10 12:55:00,1.79115,1.7913,1.79025,1.79045,159200000.0
2009-07-10 12:56:00,1.79045,1.7909,1.79035,1.79075,179000000.0
2009-07-10 12:57:00,1.7906,1.7912,1.7906,1.7906,108600000.0
2009-07-10 12:58:00,1.7907,1.79085,1.79025,1.7903,178200000.0
2009-07-10 12:59:00,1.7903,1.79065,1.78965,1.79025,285400000.0
2009-07-10 13:00:00,1.7905,1.79125,1.79025,1.7907,251600000.0
2009-07-10 13:01:00,1.7907,1.79075,1.7901,1.79075,223400000.0
2009-07-10 13:02:00,1.79075,1.79075,1.78955,1.7905,321400000.0
2009-07-10 13:03:00,1.79015,1.79025,1.79005,1.7902,197600000.0
2009-07-10 13:04:00,1.79025,1.7908,1.79015,1.7904,320800000.0
2009-07-10 13:05:00,1.79035,1.7911,1.7903,1.79085,335000000.0
2009-07-10 13:06:00,1.7908,1.79095,1.7902,1.79035,455200000.0
2009-07-10 13:07:00,1.7903,1.7914,1.7903,1.79115,472400000.0
2009-07-10 13:08:00,1.79115,1.79215,1.79085,1.7916,406200001.0
2009-07-10 13:09:00,1.7917,1.7921,1.79035,1.79075,232200000.0
2009-07-10 13:10:00,1.7902,1.79105,1.7902,1.79105,202200000.0
2009-07-10 13:11:00,1.7909,1.791,1.79035,1.79055,190400000.0
2009-07-10 13:12:00,1.79065,1.79125,1.79045,1.79045,270600000.0
2009-07-10 13:13:00,1.79045,1.7905,1.79,1.7903,162800000.0
2009-07-10 13:14:00,1.7902,1.79065,1.7902,1.79025,216000000.0
2009-07-10 13:15:00,1.7901,1.7905,1.78995,1.7902,236800000.0
2009-07-10 13:16:00,1.7902,1.79105,1.79005,1.7903,261799999.0
2009-07-10 13:17:00,1.79035,1.7906,1.7901,1.7904,362800000.0
2009-07-10 13:18:00,1.79045,1.7909,1.7903,1.7906,325200000.0
2009-07-10 13:19:00,1.79075,1.79075,1.7902,1.7907,159000000.0
2009-07-10 13:20:00,1.79075,1.79155,1.79055,1.79145,384400000.0
2009-07-10 13:21:00,1.7915,1.7923,1.79125,1.7923,310400000.0
2009-07-10 13:22:00,1.7923,1.79295,1.79185,1.7923,295800000.0
2009-07-10 13:23:00,1.79195,1.7921,1.79145,1.7918,221200000.0
2009-07-10 13:24:00,1.79165,1.7918,1.79105,1.7915,176800000.0
2009-07-10 13:25:00,1.7915,1.79185,1.79125,1.7917,247000000.0
2009-07-10 13:26:00,1.7918,1.79325,1.7918,1.7928,281000000.0
2009-07-10 13:27:00,1.7929,1.79295,1.7917,1.79195,285000000.0
2009-07-10 13:28:00,1.7919,1.7919,1.79145,1.7915,320600000.0
2009-07-10 13:29:00,1.79155,1.7919,1.79155,1.79165,166800000.0
2009-07-10 13:30:00,1.79165,1.79165,1.79125,1.7916,121800000.0
2009-07-10 13:31:00,1.7916,1.79165,1.79105,1.79105,113200000.0
2009-07-10 13:32:00,1.79105,1.7918,1.79105,1.79165,279400000.0
2009-07-10 13:33:00,1.7913,1.7918,1.79105,1.7918,181200000.0
2009-07-10 13:34:00,1.79185,1.79245,1.79185,1.7923,193200000.0
2009-07-10 13:35:00,1.7924,1.79275,1.7922,1.79265,216800000.0
2009-07-10 13:36:00,1.7927,1.7927,1.79215,1.79235,315400000.0
2009-07-10 13:37:00,1.79245,1.7929,1.7918,1.79195,241600000.0
2009-07-10 13:38:00,1.79185,1.7924,1.79135,1.7922,442000000.0
2009-07-10 13:39:00,1.7923,1.79295,1.7922,1.7927,245800000.0
2009-07-10 13:40:00,1.7927,1.7932,1.7923,1.7925,300400000.0
2009-07-10 13:41:00,1.7925,1.7925,1.79175,1.792,259800000.0
2009-07-10 13:42:00,1.792,1.7921,1.7916,1.7919,270000000.0
2009-07-10 13:43:00,1.79185,1.79195,1.79155,1.79185,112200000.0
2009-07-10 13:44:00,1.79185,1.79225,1.79175,1.79215,175600000.0
2009-07-10 13:45:00,1.7922,1.79265,1.79205,1.79255,167200000.0
2009-07-10 13:46:00,1.7927,1.7931,1.7924,1.7928,221200000.0
2009-07-10 13:47:00,1.7926,1.79335,1.7919,1.7928,347299999.0
2009-07-10 13:48:00,1.7928,1.79285,1.7923,1.7926,343300000.0
2009-07-10 13:49:00,1.7925,1.7926,1.7922,1.7926,236400000.0
2009-07-10 13:50:00,1.7926,1.793,1.7926,1.793,171600000.0
2009-07-10 13:51:00,1.793,1.7932,1.79255,1.79295,301800000.0
2009-07-10 13:52:00,1.7931,1.7935,1.7928,1.7928,284200000.0
2009-07-10 13:53:00,1.7928,1.7936,1.7924,1.79295,337200000.0
2009-07-10 13:54:00,1.793,1.7934,1.7926,1.7929,295200000.0
2009-07-10 13:55:00,1.79285,1.79345,1.79215,1.7928,474000000.0
2009-07-10 13:56:00,1.7928,1.79385,1.79275,1.79355,338800000.0
2009-07-10 13:57:00,1.7935,1.79435,1.7935,1.79405,321400000.0
2009-07-10 13:58:00,1.79405,1.7943,1.79335,1.7942,272599999.0
2009-07-10 13:59:00,1.79385,1.7941,1.7938,1.79385,432600001.0
2009-07-10 14:00:00,1.7941,1.79425,1.79295,1.7934,536800000.0
2009-07-10 14:01:00,1.7934,1.79365,1.79335,1.79365,458600000.0
2009-07-10 14:02:00,1.7936,1.79375,1.79345,1.7935,225400000.0
2009-07-10 14:03:00,1.79365,1.7938,1.7932,1.79375,325800000.0
2009-07-10 14:04:00,1.79385,1.79405,1.79325,1.79355,212400000.0
2009-07-10 14:05:00,1.7937,1.7939,1.7935,1.7939,163200000.0
2009-07-10 14:06:00,1.79385,1.794,1.79325,1.7938,267400000.0
2009-07-10 14:07:00,1.7937,1.79385,1.79325,1.79365,272400000.0
2009-07-10 14:08:00,1.79365,1.79405,1.79335,1.79365,352200000.0
2009-07-10 14:09:00,1.7937,1.794,1.7933,1.79385,246800000.0
2009-07-10 14:10:00,1.79375,1.7943,1.79375,1.7941,313000000.0
2009-07-10 14:11:00,1.79405,1.7947,1.7939,1.79465,465600000.0
2009-07-10 14:12:00,1.79465,1.7956,1.79445,1.79495,448600000.0
2009-07-10 14:13:00,1.7949,1.7949,1.7936,1.7936,292200000.0
2009-07-10 14:14:00,1.7936,1.7943,1.79335,1.79375,349600000.0
2009-07-10 14:15:00,1.79375,1.79405,1.79325,1.79395,416400000.0
2009-07-10 14:16:00,1.79395,1.79415,1.79325,1.7933,255400000.0
2009-07-10 14:17:00,1.7933,1.7938,1.7933,1.79375,281200000.0
2009-07-10 14:18:00,1.79375,1.7944,1.7937,1.79395,370399999.0
2009-07-10 14:19:00,1.79395,1.79415,1.79365,1.79395,432600000.0
2009-07-10 14:20:00,1.79395,1.79395,1.7932,1.7932,448200000.0
2009-07-10 14:21:00,1.7934,1.794,1.7934,1.79365,497200000.0
2009-07-10 14:22:00,1.7938,1.7938,1.7934,1.79355,282000000.0
2009-07-10 14:23:00,1.7935,1.7937,1.79275,1.79345,313300000.0
2009-07-10 14:24:00,1.7937,1.7937,1.7931,1.79355,285600000.0
2009-07-10 14:25:00,1.79355,1.79375,1.79325,1.79335,335600000.0
2009-07-10 14:26:00,1.7934,1.79375,1.79325,1.79325,415200000.0
2009-07-10 14:27:00,1.7932,1.79345,1.79275,1.79275,362400000.0
2009-07-10 14:28:00,1.79275,1.79365,1.79275,1.79345,345200000.0
2009-07-10 14:29:00,1.79345,1.7941,1.7934,1.7935,494200000.0
2009-07-10 14:30:00,1.7936,1.7941,1.79305,1.79355,387600000.0
2009-07-10 14:31:00,1.7937,1.79395,1.79235,1.7929,406800000.0
2009-07-10 14:32:00,1.793,1.7931,1.7924,1.79255,313400000.0
2009-07-10 14:33:00,1.79255,1.79255,1.7917,1.792,323600000.0
2009-07-10 14:34:00,1.7921,1.79245,1.79165,1.792,428600000.0
2009-07-10 14:35:00,1.7919,1.7922,1.79155,1.7918,313600000.0
2009-07-10 14:36:00,1.79175,1.79195,1.7914,1.7919,570399999.0
2009-07-10 14:37:00,1.79185,1.7926,1.79175,1.7922,394400000.0
2009-07-10 14:38:00,1.79235,1.79355,1.79235,1.79325,372200000.0
2009-07-10 14:39:00,1.79315,1.7933,1.79265,1.79285,202600000.0
2009-07-10 14:40:00,1.79295,1.79305,1.79235,1.79275,312200001.0
2009-07-10 14:41:00,1.79275,1.79325,1.79265,1.79275,494000000.0
2009-07-10 14:42:00,1.79275,1.79335,1.79235,1.79325,357200000.0
2009-07-10 14:43:00,1.7932,1.7937,1.79305,1.79325,374800000.0
2009-07-10 14:44:00,1.79325,1.79325,1.79245,1.79255,484400000.0
2009-07-10 14:45:00,1.7925,1.79315,1.7924,1.7927,395000000.0
2009-07-10 14:46:00,1.7926,1.793,1.79215,1.7929,431200000.0
2009-07-10 14:47:00,1.7929,1.79295,1.79245,1.7927,272400000.0
2009-07-10 14:48:00,1.7927,1.7937,1.79235,1.79355,338000000.0
2009-07-10 14:49:00,1.79365,1.79455,1.79365,1.7944,237400000.0
2009-07-10 14:50:00,1.7944,1.79475,1.7941,1.79415,382600000.0
2009-07-10 14:51:00,1.79425,1.79465,1.79385,1.79385,415400000.0
2009-07-10 14:52:00,1.794,1.79435,1.7936,1.794,401000000.0
2009-07-10 14:53:00,1.79395,1.79455,1.79365,1.79435,340200000.0
2009-07-10 14:54:00,1.7944,1.7948,1.79415,1.7947,361000000.0
2009-07-10 14:55:00,1.7947,1.7947,1.79375,1.79395,417000001.0
2009-07-10 14:56:00,1.79395,1.7941,1.7935,1.79355,442800000.0
2009-07-10 14:57:00,1.79355,1.79355,1.79195,1.79235,506399999.0
2009-07-10 14:58:00,1.7927,1.7932,1.79215,1.79235,329400000.0
2009-07-10 14:59:00,1.7923,1.7933,1.7923,1.79305,387000000.0
2009-07-10 15:00:00,1.79315,1.79355,1.7928,1.7934,460200000.0
2009-07-10 15:01:00,1.7933,1.7937,1.79305,1.7932,547200000.0
2009-07-10 15:02:00,1.7932,1.79405,1.7931,1.79395,344600000.0
2009-07-10 15:03:00,1.79415,1.7943,1.7935,1.7937,275200000.0
2009-07-10 15:04:00,1.79365,1.7938,1.79305,1.79355,404800000.0
2009-07-10 15:05:00,1.7932,1.79325,1.79235,1.79245,404200000.0
2009-07-10 15:06:00,1.79245,1.79265,1.7921,1.79255,188800000.0
2009-07-10 15:07:00,1.7924,1.7933,1.79225,1.79325,328200000.0
2009-07-10 15:08:00,1.79315,1.79345,1.7929,1.7931,250800000.0
2009-07-10 15:09:00,1.7931,1.7932,1.7926,1.793,322800000.0
2009-07-10 15:10:00,1.79295,1.79305,1.79215,1.7925,242000000.0
2009-07-10 15:11:00,1.7926,1.7928,1.7921,1.79275,367800000.0
2009-07-10 15:12:00,1.7928,1.7932,1.79265,1.79295,253000000.0
2009-07-10 15:13:00,1.79285,1.79285,1.79215,1.79235,303800000.0
2009-07-10 15:14:00,1.79235,1.7926,1.7922,1.7924,327400000.0
2009-07-10 15:15:00,1.79245,1.79245,1.7921,1.7922,164400000.0
2009-07-10 15:16:00,1.7922,1.7923,1.7921,1.7921,81200000.0
2009-07-10 15:17:00,1.7921,1.79245,1.7921,1.7921,294800000.0
2009-07-10 15:18:00,1.7921,1.793,1.7921,1.793,202200000.0
2009-07-10 15:19:00,1.793,1.79335,1.7927,1.79285,211600000.0
2009-07-10 15:20:00,1.79285,1.7934,1.79285,1.7931,232600000.0
2009-07-10 15:21:00,1.793,1.7932,1.792,1.79245,325600000.0
2009-07-10 15:22:00,1.79245,1.79285,1.79215,1.79245,406600000.0
2009-07-10 15:23:00,1.79245,1.79275,1.7923,1.79265,244200001.0
2009-07-10 15:24:00,1.79265,1.7931,1.7924,1.79245,253200000.0
2009-07-10 15:25:00,1.7924,1.79265,1.7923,1.7926,289000000.0
2009-07-10 15:26:00,1.7926,1.79285,1.7921,1.79235,530200000.0
2009-07-10 15:27:00,1.79235,1.7925,1.79225,1.79235,328200000.0
2009-07-10 15:28:00,1.7925,1.7933,1.79245,1.79315,185400000.0
2009-07-10 15:29:00,1.7928,1.79315,1.79255,1.79295,192200000.0
2009-07-10 15:30:00,1.79295,1.7933,1.792,1.7921,367400000.0
2009-07-10 15:31:00,1.7921,1.79255,1.79175,1.7921,368400000.0
2009-07-10 15:32:00,1.7921,1.7922,1.79155,1.79175,319000000.0
2009-07-10 15:33:00,1.79175,1.79205,1.7915,1.79165,303400000.0
2009-07-10 15:34:00,1.79165,1.79275,1.79165,1.7925,221000000.0
2009-07-10 15:35:00,1.79265,1.79295,1.79205,1.7928,292400000.0
2009-07-10 15:36:00,1.7927,1.79305,1.79205,1.79205,239200000.0
2009-07-10 15:37:00,1.7922,1.7926,1.7916,1.79175,333200000.0
2009-07-10 15:38:00,1.79175,1.79225,1.7913,1.7917,346800000.0
2009-07-10 15:39:00,1.7917,1.79275,1.79145,1.792,373400000.0
2009-07-10 15:40:00,1.792,1.792,1.7906,1.79085,335400000.0
2009-07-10 15:41:00,1.7908,1.791,1.79015,1.79075,432399999.0
2009-07-10 15:42:00,1.79085,1.791,1.78995,1.7903,411400000.0
2009-07-10 15:43:00,1.7903,1.79095,1.7899,1.7909,431600000.0
2009-07-10 15:44:00,1.791,1.79185,1.79085,1.79175,346600000.0
2009-07-10 15:45:00,1.79185,1.79235,1.79125,1.792,403200001.0
2009-07-10 15:46:00,1.792,1.79255,1.79185,1.79185,410000000.0
2009-07-10 15:47:00,1.79195,1.79285,1.79155,1.7926,460200000.0
2009-07-10 15:48:00,1.79255,1.79285,1.79195,1.7923,563600000.0
2009-07-10 15:49:00,1.7923,1.7924,1.7916,1.7918,345600000.0
2009-07-10 15:50:00,1.79165,1.7917,1.7908,1.7908,356800000.0
2009-07-10 15:51:00,1.7908,1.7909,1.7902,1.7903,433000000.0
2009-07-10 15:52:00,1.7903,1.79075,1.78995,1.79075,423000000.0
2009-07-10 15:53:00,1.7907,1.7912,1.7903,1.79045,346200000.0
2009-07-10 15:54:00,1.79045,1.79105,1.7901,1.79025,367200000.0
2009-07-10 15:55:00,1.79085,1.79415,1.79085,1.7933,648999999.0
2009-07-10 15:56:00,1.7933,1.7942,1.79305,1.7933,432800000.0
2009-07-10 15:57:00,1.79335,1.7935,1.7909,1.79195,459900002.0
2009-07-10 15:58:00,1.79175,1.79235,1.7909,1.7914,350800000.0
2009-07-10 15:59:00,1.79135,1.7926,1.79085,1.7926,353200000.0
2009-07-10 16:00:00,1.7926,1.7931,1.7917,1.7923,306400000.0
2009-07-10 16:01:00,1.7923,1.7941,1.7921,1.7941,413400000.0
2009-07-10 16:02:00,1.79395,1.7946,1.7938,1.79395,430400000.0
2009-07-10 16:03:00,1.7936,1.7938,1.79255,1.7933,442400000.0
2009-07-10 16:04:00,1.7933,1.7933,1.7919,1.79295,422800000.0
2009-07-10 16:05:00,1.7932,1.79395,1.7929,1.7939,392800000.0
2009-07-10 16:06:00,1.7939,1.79425,1.793,1.79345,392600000.0
2009-07-10 16:07:00,1.79335,1.7944,1.7932,1.794,413800000.0
2009-07-10 16:08:00,1.7939,1.7946,1.7937,1.7941,496000001.0
2009-07-10 16:09:00,1.79405,1.79485,1.7938,1.7947,378200000.0
2009-07-10 16:10:00,1.7947,1.79485,1.7935,1.79385,277200000.0
2009-07-10 16:11:00,1.79405,1.79455,1.7935,1.79385,345600000.0
2009-07-10 16:12:00,1.7938,1.7939,1.793,1.793,289400000.0
2009-07-10 16:13:00,1.79265,1.7927,1.7919,1.79215,401400001.0
2009-07-10 16:14:00,1.79205,1.79245,1.7908,1.7908,244600000.0
2009-07-10 16:15:00,1.7909,1.79095,1.79015,1.7905,405600000.0
2009-07-10 16:16:00,1.79055,1.7913,1.7903,1.79125,281400000.0
2009-07-10 16:17:00,1.79125,1.79185,1.7909,1.79115,344800000.0
2009-07-10 16:18:00,1.7915,1.7915,1.7904,1.7912,371200000.0
2009-07-10 16:19:00,1.7911,1.7914,1.7905,1.7911,363200000.0
2009-07-10 16:20:00,1.79105,1.7917,1.79095,1.7913,392800000.0
2009-07-10 16:21:00,1.79125,1.79155,1.7904,1.791,304000000.0
2009-07-10 16:22:00,1.791,1.7916,1.7905,1.7913,312800000.0
2009-07-10 16:23:00,1.7912,1.7917,1.7906,1.79125,338000000.0
2009-07-10 16:24:00,1.7912,1.79155,1.7908,1.79125,383000000.0
2009-07-10 16:25:00,1.79125,1.79135,1.7905,1.79135,291600000.0
2009-07-10 16:26:00,1.79135,1.79185,1.791,1.79175,311400000.0
2009-07-10 16:27:00,1.7917,1.7919,1.791,1.79135,264200000.0
2009-07-10 16:28:00,1.79125,1.7915,1.7902,1.79055,326400000.0
2009-07-10 16:29:00,1.79045,1.7908,1.7897,1.7904,337000000.0
2009-07-10 16:30:00,1.7904,1.791,1.7898,1.7904,370800000.0
2009-07-10 16:31:00,1.7905,1.791,1.79005,1.79085,313800000.0
2009-07-10 16:32:00,1.79075,1.7913,1.7902,1.79035,349000000.0
2009-07-10 16:33:00,1.79055,1.7908,1.7898,1.7898,330600000.0
2009-07-10 16:34:00,1.79005,1.7901,1.78965,1.78985,348400000.0
2009-07-10 16:35:00,1.78985,1.79025,1.78955,1.7899,447400000.0
2009-07-10 16:36:00,1.79,1.7903,1.78925,1.78935,285800000.0
2009-07-10 16:37:00,1.78935,1.79025,1.78925,1.7899,305000000.0
2009-07-10 16:38:00,1.79015,1.7913,1.7901,1.79115,286200000.0
2009-07-10 16:39:00,1.7911,1.7925,1.79105,1.7922,326400000.0
2009-07-10 16:40:00,1.7924,1.7933,1.79205,1.7929,324200000.0
2009-07-10 16:41:00,1.7929,1.7929,1.7921,1.7925,430000000.0
2009-07-10 16:42:00,1.79245,1.7927,1.7921,1.79245,411800000.0
2009-07-10 16:43:00,1.79245,1.79345,1.7924,1.79335,254800000.0
2009-07-10 16:44:00,1.7933,1.7942,1.79325,1.79385,453000000.0
2009-07-10 16:45:00,1.79405,1.7946,1.7937,1.79445,298200000.0
2009-07-10 16:46:00,1.7941,1.7945,1.7938,1.79415,379800000.0
2009-07-10 16:47:00,1.7941,1.7944,1.79365,1.79415,392000000.0
2009-07-10 16:48:00,1.7942,1.7942,1.7935,1.7937,389800000.0
2009-07-10 16:49:00,1.7937,1.7941,1.79365,1.7937,338600000.0
2009-07-10 16:50:00,1.7937,1.79385,1.79325,1.7935,382400000.0
2009-07-10 16:51:00,1.7934,1.79405,1.7934,1.7936,364200000.0
2009-07-10 16:52:00,1.79365,1.79375,1.7933,1.7934,134200000.0
2009-07-10 16:53:00,1.7934,1.7942,1.79325,1.7942,185000000.0
2009-07-10 16:54:00,1.7942,1.7944,1.79355,1.79355,330000000.0
2009-07-10 16:55:00,1.7935,1.794,1.79345,1.7937,298800000.0
2009-07-10 16:56:00,1.7936,1.7936,1.7923,1.79235,258200000.0
2009-07-10 16:57:00,1.79235,1.79405,1.79235,1.79405,211400000.0
2009-07-10 16:58:00,1.79405,1.7942,1.79345,1.79345,205600000.0
2009-07-10 16:59:00,1.79345,1.7946,1.79335,1.7936,306000000.0
2009-07-10 17:00:00,1.7936,1.7949,1.7936,1.79435,382400000.0
2009-07-10 17:01:00,1.79435,1.795,1.7942,1.79485,300200000.0
2009-07-10 17:02:00,1.79485,1.79485,1.79335,1.7941,385200000.0
2009-07-10 17:03:00,1.7941,1.7945,1.79395,1.79435,192400000.0
2009-07-10 17:04:00,1.7944,1.79455,1.7935,1.7943,178600000.0
2009-07-10 17:05:00,1.7941,1.79515,1.79405,1.7951,249600000.0
2009-07-10 17:06:00,1.79505,1.79525,1.7939,1.79405,261200000.0
2009-07-10 17:07:00,1.79405,1.7941,1.7937,1.79395,273000000.0
2009-07-10 17:08:00,1.79395,1.79425,1.7934,1.79385,275600000.0
2009-07-10 17:09:00,1.7936,1.7939,1.7933,1.79345,278600000.0
2009-07-10 17:10:00,1.79335,1.79525,1.79335,1.79495,319800000.0
2009-07-10 17:11:00,1.79495,1.795,1.79455,1.79465,289800000.0
2009-07-10 17:12:00,1.79465,1.79465,1.7935,1.7938,297400001.0
2009-07-10 17:13:00,1.79365,1.79415,1.79345,1.79385,238600000.0
2009-07-10 17:14:00,1.79375,1.7939,1.7932,1.7938,248400000.0
2009-07-10 17:15:00,1.7939,1.79485,1.79375,1.7945,388200000.0
2009-07-10 17:16:00,1.7944,1.796,1.7944,1.7947,282200000.0
2009-07-10 17:17:00,1.79485,1.79535,1.7936,1.79365,306200000.0
2009-07-10 17:18:00,1.79365,1.7945,1.79345,1.7941,471200000.0
2009-07-10 17:19:00,1.7941,1.79455,1.79375,1.794,513600000.0
2009-07-10 17:20:00,1.794,1.79435,1.7938,1.7939,319600000.0
2009-07-10 17:21:00,1.7939,1.7941,1.79365,1.7941,256600000.0
2009-07-10 17:22:00,1.7941,1.7951,1.79405,1.7946,381000000.0
2009-07-10 17:23:00,1.7945,1.7949,1.7943,1.7945,267600000.0
2009-07-10 17:24:00,1.79445,1.79475,1.7939,1.7942,303600000.0
2009-07-10 17:25:00,1.7943,1.796,1.794,1.7959,358400000.0
2009-07-10 17:26:00,1.7958,1.796,1.79545,1.79545,247600000.0
2009-07-10 17:27:00,1.79575,1.7959,1.79465,1.79545,422000000.0
2009-07-10 17:28:00,1.7954,1.79685,1.7954,1.7968,371400000.0
2009-07-10 17:29:00,1.7967,1.79695,1.79575,1.79575,504600000.0
2009-07-10 17:30:00,1.79575,1.7962,1.7952,1.7957,289400000.0
2009-07-10 17:31:00,1.7958,1.79585,1.7943,1.79585,506600000.0
2009-07-10 17:32:00,1.7955,1.79585,1.7943,1.79435,457600000.0
2009-07-10 17:33:00,1.79435,1.79495,1.79435,1.7946,474200000.0
2009-07-10 17:34:00,1.7945,1.79485,1.7941,1.79445,378800000.0
2009-07-10 17:35:00,1.7946,1.79515,1.7942,1.7947,457600000.0
2009-07-10 17:36:00,1.7947,1.7951,1.79455,1.79485,457000000.0
2009-07-10 17:37:00,1.79485,1.7958,1.7946,1.79545,381800001.0
2009-07-10 17:38:00,1.7958,1.79615,1.79555,1.79595,369600000.0
2009-07-10 17:39:00,1.7956,1.79625,1.79555,1.7959,300800000.0
2009-07-10 17:40:00,1.7959,1.79645,1.79575,1.7962,341000001.0
2009-07-10 17:41:00,1.7962,1.7965,1.7949,1.7953,354000000.0
2009-07-10 17:42:00,1.79545,1.7958,1.7953,1.7956,240800000.0
2009-07-10 17:43:00,1.79555,1.7957,1.79535,1.79555,205600000.0
2009-07-10 17:44:00,1.79555,1.7964,1.79535,1.7964,379400000.0
2009-07-10 17:45:00,1.79635,1.7971,1.79615,1.79645,331400000.0
2009-07-10 17:46:00,1.7965,1.79665,1.7958,1.79615,247600000.0
2009-07-10 17:47:00,1.79605,1.79655,1.7959,1.79615,275200000.0
2009-07-10 17:48:00,1.79605,1.79605,1.79555,1.79575,107200000.0
2009-07-10 17:49:00,1.79565,1.7963,1.79565,1.7963,130000000.0
2009-07-10 17:50:00,1.79605,1.79605,1.7953,1.7958,175200000.0
2009-07-10 17:51:00,1.79575,1.7959,1.79505,1.7952,327200000.0
2009-07-10 17:52:00,1.7952,1.79575,1.7952,1.79555,154400000.0
2009-07-10 17:53:00,1.79545,1.796,1.79545,1.7956,186200000.0
2009-07-10 17:54:00,1.79545,1.7957,1.79475,1.79475,300400001.0
2009-07-10 17:55:00,1.7947,1.7961,1.7947,1.79585,235400000.0
2009-07-10 17:56:00,1.79585,1.79635,1.79585,1.7961,181200000.0
2009-07-10 17:57:00,1.7961,1.79655,1.7959,1.79655,234199999.0
2009-07-10 17:58:00,1.7966,1.7972,1.79655,1.7966,261000000.0
2009-07-10 17:59:00,1.79655,1.79725,1.79655,1.7966,149400000.0
2009-07-10 18:00:00,1.7966,1.7971,1.79625,1.7964,274800000.0
2009-07-10 18:01:00,1.7964,1.7966,1.79615,1.7963,160200000.0
2009-07-10 18:02:00,1.7964,1.7964,1.796,1.7962,93200000.0
2009-07-10 18:03:00,1.79625,1.7963,1.7959,1.796,107800000.0
2009-07-10 18:04:00,1.7959,1.7963,1.7959,1.796,165200000.0
2009-07-10 18:05:00,1.796,1.7964,1.79555,1.79565,209800000.0
2009-07-10 18:06:00,1.7957,1.79595,1.7952,1.7956,234400000.0
2009-07-10 18:07:00,1.79575,1.79605,1.7948,1.79495,262400000.0
2009-07-10 18:08:00,1.7949,1.7957,1.79485,1.79515,192800000.0
2009-07-10 18:09:00,1.7952,1.79545,1.79505,1.7953,106600000.0
2009-07-10 18:10:00,1.7953,1.79555,1.7951,1.7951,87000000.0
2009-07-10 18:11:00,1.7951,1.79525,1.7947,1.7951,134200000.0
2009-07-10 18:12:00,1.7951,1.79545,1.7951,1.7953,97600000.0
2009-07-10 18:13:00,1.79555,1.7959,1.79555,1.79575,150200000.0
2009-07-10 18:14:00,1.79575,1.79595,1.79565,1.7957,95600000.0
2009-07-10 18:15:00,1.79585,1.79635,1.79535,1.79535,212800000.0
2009-07-10 18:16:00,1.7954,1.79545,1.79445,1.79445,308600000.0
2009-07-10 18:17:00,1.7947,1.7951,1.7946,1.795,278200000.0
2009-07-10 18:18:00,1.795,1.79555,1.79495,1.7951,227400000.0
2009-07-10 18:19:00,1.7951,1.7953,1.79495,1.795,190600000.0
2009-07-10 18:20:00,1.7951,1.79515,1.79475,1.795,169000000.0
2009-07-10 18:21:00,1.7951,1.79525,1.7947,1.79505,226600000.0
2009-07-10 18:22:00,1.79505,1.796,1.7948,1.796,298600000.0
2009-07-10 18:23:00,1.796,1.79605,1.795,1.7951,170200000.0
2009-07-10 18:24:00,1.79515,1.79605,1.79515,1.79595,101400000.0
2009-07-10 18:25:00,1.7959,1.79595,1.7953,1.79585,108600000.0
2009-07-10 18:26:00,1.79585,1.79585,1.79525,1.79525,174000000.0
2009-07-10 18:27:00,1.79515,1.79525,1.7947,1.79495,149600000.0
2009-07-10 18:28:00,1.79485,1.79485,1.79465,1.79475,66400000.0
2009-07-10 18:29:00,1.79485,1.7949,1.79445,1.79475,111200000.0
2009-07-10 18:30:00,1.7946,1.79585,1.7945,1.7958,167200000.0
2009-07-10 18:31:00,1.7958,1.7961,1.79515,1.7956,193800000.0
2009-07-10 18:32:00,1.79555,1.79575,1.79555,1.7957,96000000.0
2009-07-10 18:33:00,1.79565,1.79575,1.79565,1.7957,39000000.0
2009-07-10 18:34:00,1.7957,1.7957,1.79515,1.7953,144200000.0
2009-07-10 18:35:00,1.7953,1.7953,1.79495,1.79495,94800000.0
2009-07-10 18:36:00,1.79505,1.79515,1.7944,1.79485,129200000.0
2009-07-10 18:37:00,1.79485,1.79525,1.7947,1.7951,112000000.0
2009-07-10 18:38:00,1.7951,1.7951,1.7943,1.7946,171600000.0
2009-07-10 18:39:00,1.7946,1.79485,1.79435,1.7946,145600000.0
2009-07-10 18:40:00,1.7945,1.7948,1.79435,1.7947,207800000.0
2009-07-10 18:41:00,1.7947,1.79515,1.7947,1.79485,140200000.0
2009-07-10 18:42:00,1.795,1.79565,1.79485,1.79565,129600000.0
2009-07-10 18:43:00,1.7957,1.7957,1.7952,1.7954,290400000.0
2009-07-10 18:44:00,1.7955,1.7959,1.79525,1.79535,282600000.0
2009-07-10 18:45:00,1.79555,1.7957,1.7951,1.7951,127200000.0
2009-07-10 18:46:00,1.79515,1.79575,1.79495,1.79535,247600000.0
2009-07-10 18:47:00,1.79535,1.79545,1.79485,1.79485,204600000.0
2009-07-10 18:48:00,1.7949,1.7957,1.7947,1.7955,267800000.0
2009-07-10 18:49:00,1.79515,1.79555,1.795,1.79535,198200000.0
2009-07-10 18:50:00,1.7954,1.79565,1.7953,1.79555,188400000.0
2009-07-10 18:51:00,1.7957,1.79585,1.795,1.7951,245000000.0
2009-07-10 18:52:00,1.7951,1.79535,1.79475,1.7951,193200000.0
2009-07-10 18:53:00,1.7952,1.79525,1.7948,1.79515,151600000.0
2009-07-10 18:54:00,1.79505,1.7952,1.79495,1.795,129400000.0
2009-07-10 18:55:00,1.79505,1.79515,1.79485,1.79505,118000000.0
2009-07-10 18:56:00,1.7953,1.79545,1.7949,1.79525,214400000.0
2009-07-10 18:57:00,1.7952,1.7954,1.795,1.79535,105800000.0
2009-07-10 18:58:00,1.79505,1.79535,1.7949,1.7951,149400000.0
2009-07-10 18:59:00,1.79515,1.7961,1.79505,1.7958,189800000.0
2009-07-10 19:00:00,1.796,1.7964,1.79585,1.79595,218600000.0
2009-07-10 19:01:00,1.79615,1.79645,1.79595,1.7961,241800000.0
2009-07-10 19:02:00,1.79625,1.79625,1.79515,1.79595,137400000.0
2009-07-10 19:03:00,1.79575,1.79605,1.7948,1.79515,374200000.0
2009-07-10 19:04:00,1.79515,1.7955,1.7948,1.7955,239200000.0
2009-07-10 19:05:00,1.79555,1.796,1.7955,1.7959,85600000.0
2009-07-10 19:06:00,1.79555,1.7964,1.79555,1.79625,192800000.0
2009-07-10 19:07:00,1.79625,1.79655,1.79585,1.79605,122200000.0
2009-07-10 19:08:00,1.79605,1.7962,1.7958,1.79605,242000000.0
2009-07-10 19:09:00,1.79585,1.79645,1.79555,1.79585,239800000.0
2009-07-10 19:10:00,1.7959,1.79615,1.79555,1.796,225400000.0
2009-07-10 19:11:00,1.79605,1.79645,1.79605,1.79625,76200000.0
2009-07-10 19:12:00,1.7963,1.79665,1.79595,1.79665,119400000.0
2009-07-10 19:13:00,1.7967,1.7969,1.796,1.79635,198000000.0
2009-07-10 19:14:00,1.79635,1.7966,1.7956,1.7958,188400000.0
2009-07-10 19:15:00,1.7957,1.79645,1.79545,1.79565,279000000.0
2009-07-10 19:16:00,1.7959,1.7959,1.79535,1.7956,124000000.0
2009-07-10 19:17:00,1.79565,1.79565,1.79485,1.7955,229200000.0
2009-07-10 19:18:00,1.7954,1.79555,1.7951,1.7952,138800000.0
2009-07-10 19:19:00,1.79505,1.79505,1.7943,1.79455,218000000.0
2009-07-10 19:20:00,1.79445,1.7945,1.79395,1.7944,179600000.0
2009-07-10 19:21:00,1.7946,1.79475,1.7943,1.79475,140400000.0
2009-07-10 19:22:00,1.79475,1.79475,1.79425,1.79425,172400000.0
2009-07-10 19:23:00,1.79445,1.79455,1.7943,1.7944,96600000.0
2009-07-10 19:24:00,1.7944,1.7944,1.7941,1.79435,91600000.0
2009-07-10 19:25:00,1.79435,1.7944,1.7941,1.79435,121200000.0
2009-07-10 19:26:00,1.7945,1.79475,1.79425,1.79435,207200000.0
2009-07-10 19:27:00,1.7944,1.7944,1.7941,1.7943,120800000.0
2009-07-10 19:28:00,1.79415,1.7946,1.7941,1.7946,107200000.0
2009-07-10 19:29:00,1.7946,1.795,1.79425,1.7949,297200000.0
2009-07-10 19:30:00,1.79485,1.79485,1.7943,1.7946,253800000.0
2009-07-10 19:31:00,1.79455,1.79465,1.7943,1.79455,222800000.0
2009-07-10 19:32:00,1.79445,1.79445,1.7941,1.7943,243200000.0
2009-07-10 19:33:00,1.7943,1.7943,1.7934,1.7934,228600000.0
2009-07-10 19:34:00,1.79325,1.794,1.79325,1.79395,237400000.0
2009-07-10 19:35:00,1.79395,1.79415,1.7935,1.7936,95000000.0
2009-07-10 19:36:00,1.79375,1.79435,1.79375,1.79425,101400000.0
2009-07-10 19:37:00,1.79425,1.79425,1.79355,1.79375,261800000.0
2009-07-10 19:38:00,1.79375,1.79385,1.79335,1.79355,264200000.0
2009-07-10 19:39:00,1.7932,1.7934,1.79315,1.7932,83800000.0
2009-07-10 19:40:00,1.7929,1.7935,1.7928,1.79325,125600000.0
2009-07-10 19:41:00,1.7933,1.7933,1.7928,1.793,171400000.0
2009-07-10 19:42:00,1.79285,1.79285,1.7923,1.7925,208800000.0
2009-07-10 19:43:00,1.79255,1.79285,1.7923,1.7924,143600000.0
2009-07-10 19:44:00,1.7924,1.79265,1.792,1.79235,238400000.0
2009-07-10 19:45:00,1.79215,1.7926,1.79,1.7904,345800000.0
2009-07-10 19:46:00,1.79035,1.7909,1.79025,1.7908,180000000.0
2009-07-10 19:47:00,1.7908,1.7916,1.79065,1.79135,219200000.0
2009-07-10 19:48:00,1.79115,1.7913,1.79075,1.79075,169600000.0
2009-07-10 19:49:00,1.79085,1.79095,1.79055,1.79065,94200000.0
2009-07-10 19:50:00,1.7905,1.7909,1.79035,1.79085,123400000.0
2009-07-10 19:51:00,1.7908,1.7911,1.79065,1.79095,139200000.0
2009-07-10 19:52:00,1.7908,1.79085,1.79045,1.7906,199000000.0
2009-07-10 19:53:00,1.79045,1.7909,1.78995,1.79085,181100000.0
2009-07-10 19:54:00,1.7906,1.7907,1.7904,1.79045,187000000.0
2009-07-10 19:55:00,1.7905,1.7905,1.7904,1.7905,106200000.0
2009-07-10 19:56:00,1.7905,1.7905,1.7904,1.7904,85800000.0
2009-07-10 19:57:00,1.7904,1.79085,1.7904,1.79055,104400000.0
2009-07-10 19:58:00,1.79055,1.79075,1.79055,1.7907,141000000.0
2009-07-10 19:59:00,1.79055,1.79125,1.79045,1.79075,171000000.0
2009-07-10 20:00:00,1.79085,1.79105,1.7905,1.7905,144400000.0
2009-07-10 20:01:00,1.7906,1.791,1.7906,1.79095,219800000.0
2009-07-10 20:02:00,1.79105,1.7914,1.7909,1.791,114800000.0
2009-07-10 20:03:00,1.791,1.7912,1.79085,1.791,98800000.0
2009-07-10 20:04:00,1.791,1.7912,1.791,1.791,47400000.0
2009-07-10 20:05:00,1.7909,1.79115,1.79055,1.79095,167200000.0
2009-07-10 20:06:00,1.79095,1.79105,1.79075,1.79085,88400000.0
2009-07-10 20:07:00,1.7909,1.7912,1.79085,1.791,141800000.0
2009-07-10 20:08:00,1.791,1.79105,1.7905,1.79095,108000000.0
2009-07-10 20:09:00,1.79095,1.7914,1.79075,1.79115,166000000.0
2009-07-10 20:10:00,1.7913,1.7918,1.7913,1.79165,39000000.0
2009-07-10 20:11:00,1.79165,1.7918,1.7912,1.7913,263000000.0
2009-07-10 20:12:00,1.7913,1.79175,1.79125,1.7916,175400000.0
2009-07-10 20:13:00,1.7918,1.792,1.791,1.7916,256400000.0
2009-07-10 20:14:00,1.79175,1.7919,1.79165,1.79185,71200000.0
2009-07-10 20:15:00,1.7919,1.7922,1.79175,1.79175,169000000.0
2009-07-10 20:16:00,1.7917,1.79205,1.79165,1.7917,163200000.0
2009-07-10 20:17:00,1.79165,1.79215,1.79165,1.792,157000000.0
2009-07-10 20:18:00,1.792,1.79225,1.7919,1.79205,123600000.0
2009-07-10 20:19:00,1.79195,1.79195,1.7906,1.79075,283200000.0
2009-07-10 20:20:00,1.7908,1.7911,1.7905,1.7911,183000000.0
2009-07-10 20:21:00,1.7912,1.79125,1.7908,1.791,142400000.0
2009-07-10 20:22:00,1.79115,1.7918,1.7909,1.7914,351600000.0
2009-07-10 20:23:00,1.7915,1.792,1.79105,1.79105,190600000.0
2009-07-10 20:24:00,1.79105,1.79205,1.79095,1.7919,267400000.0
2009-07-10 20:25:00,1.7919,1.79265,1.7919,1.7923,184600000.0
2009-07-10 20:26:00,1.7924,1.7924,1.7918,1.7922,176400000.0
2009-07-10 20:27:00,1.7922,1.7923,1.79185,1.79215,173400000.0
2009-07-10 20:28:00,1.79215,1.7923,1.79165,1.79175,141200000.0
2009-07-10 20:29:00,1.79175,1.79235,1.7916,1.79215,208200000.0
2009-07-10 20:30:00,1.79215,1.7923,1.79165,1.792,201600000.0
2009-07-10 20:31:00,1.7921,1.79215,1.7914,1.7919,125200000.0
2009-07-10 20:32:00,1.7918,1.79245,1.7915,1.79245,225800000.0
2009-07-10 20:33:00,1.79245,1.7928,1.7922,1.79275,58200000.0
2009-07-10 20:34:00,1.7927,1.79305,1.7926,1.7929,107600000.0
2009-07-10 20:35:00,1.79295,1.79315,1.79215,1.79215,69400000.0
2009-07-10 20:36:00,1.79215,1.79235,1.7921,1.79225,43000000.0
2009-07-10 20:37:00,1.7922,1.7925,1.79185,1.79185,183400000.0
2009-07-10 20:38:00,1.79195,1.79255,1.79185,1.79255,98600000.0
2009-07-10 20:39:00,1.7926,1.7929,1.7925,1.79275,115600000.0
2009-07-10 20:40:00,1.79265,1.7931,1.79235,1.7925,99600000.0
2009-07-10 20:41:00,1.7926,1.7928,1.79245,1.79265,116600000.0
2009-07-10 20:42:00,1.79265,1.7933,1.79265,1.7929,147400000.0
2009-07-10 20:43:00,1.793,1.7935,1.79295,1.79325,139600000.0
2009-07-10 20:44:00,1.79325,1.7938,1.79325,1.79345,251800000.0
2009-07-10 20:45:00,1.7934,1.79365,1.79285,1.7931,162200000.0
2009-07-10 20:46:00,1.79315,1.79345,1.79315,1.7934,116200000.0
2009-07-10 20:47:00,1.79345,1.79345,1.79285,1.7932,218200000.0
2009-07-10 20:48:00,1.79315,1.7935,1.7931,1.79345,182200000.0
2009-07-10 20:49:00,1.7934,1.7934,1.79265,1.79265,117200000.0
2009-07-10 20:50:00,1.79265,1.7938,1.79255,1.79375,231400000.0
2009-07-10 20:51:00,1.7938,1.7939,1.79285,1.79375,280000000.0
2009-07-10 20:52:00,1.79375,1.7939,1.79325,1.79345,261200000.0
2009-07-10 20:53:00,1.79345,1.794,1.79345,1.7939,118800000.0
2009-07-10 20:54:00,1.79395,1.79435,1.79365,1.7939,162000000.0
2009-07-10 20:55:00,1.794,1.79405,1.793,1.793,170000000.0
2009-07-10 20:56:00,1.79305,1.7938,1.79305,1.7936,150800000.0
2009-07-10 20:57:00,1.7937,1.7937,1.7931,1.7934,74800000.0
2009-07-10 20:58:00,1.7934,1.79385,1.79305,1.79385,181400000.0
2009-07-10 20:59:00,1.794,1.7942,1.7936,1.7938,310200000.0
2009-07-10 21:00:00,1.79375,1.7938,1.7933,1.79355,267000000.0
2009-07-10 21:01:00,1.79375,1.79375,1.7932,1.7932,161000000.0
2009-07-10 21:02:00,1.79325,1.79345,1.79305,1.7933,143600000.0
2009-07-10 21:03:00,1.79325,1.7934,1.7926,1.7928,230000000.0
2009-07-10 21:04:00,1.7928,1.79365,1.7927,1.793,257200000.0
2009-07-10 21:05:00,1.79295,1.7933,1.79235,1.793,188400000.0
2009-07-10 21:06:00,1.79295,1.79375,1.79295,1.7934,182400000.0
2009-07-10 21:07:00,1.79345,1.7935,1.79325,1.7935,107000000.0
2009-07-10 21:08:00,1.7935,1.79365,1.79305,1.79305,212000000.0
2009-07-10 21:09:00,1.7931,1.79345,1.7928,1.7928,184200000.0
2009-07-10 21:10:00,1.7928,1.7929,1.79265,1.7928,147200000.0
2009-07-10 21:11:00,1.7928,1.79295,1.7925,1.7927,156600000.0
2009-07-10 21:12:00,1.79275,1.79275,1.79265,1.7927,76000000.0
2009-07-10 21:13:00,1.7927,1.7927,1.7926,1.7926,66000000.0
2009-07-10 21:14:00,1.79265,1.79275,1.7921,1.7922,117200000.0
2009-07-10 21:15:00,1.7922,1.79235,1.79145,1.79215,140600000.0
2009-07-10 21:16:00,1.79205,1.7922,1.7916,1.792,243600000.0
2009-07-10 21:17:00,1.7915,1.7924,1.79145,1.7922,230400000.0
2009-07-10 21:18:00,1.79225,1.7923,1.79155,1.79205,132600000.0
2009-07-10 21:19:00,1.79205,1.7922,1.7916,1.7919,166600000.0
2009-07-10 21:20:00,1.79185,1.79215,1.79165,1.79215,83800000.0
2009-07-10 21:21:00,1.7918,1.79215,1.79135,1.7919,212600000.0
2009-07-10 21:22:00,1.7919,1.79195,1.79135,1.7914,155400000.0
2009-07-10 21:23:00,1.79185,1.79225,1.7914,1.79155,238800000.0
2009-07-10 21:24:00,1.79165,1.79205,1.7912,1.7916,225400000.0
2009-07-10 21:25:00,1.79175,1.79175,1.79095,1.79145,257200000.0
2009-07-10 21:26:00,1.79135,1.7916,1.79045,1.791,223200000.0
2009-07-10 21:27:00,1.791,1.7913,1.791,1.79105,73000000.0
2009-07-10 21:28:00,1.79105,1.7913,1.79075,1.79125,113200000.0
2009-07-10 21:29:00,1.79085,1.79145,1.79075,1.7911,110400000.0
2009-07-10 21:30:00,1.79095,1.79135,1.79085,1.79115,103800000.0
2009-07-10 21:31:00,1.7912,1.79125,1.79095,1.7911,72400000.0
2009-07-10 21:32:00,1.79135,1.7917,1.7911,1.7912,143800000.0
2009-07-10 21:33:00,1.7913,1.7919,1.791,1.7918,251200000.0
2009-07-10 21:34:00,1.7919,1.79195,1.79145,1.79195,207000000.0
2009-07-10 21:35:00,1.7918,1.79185,1.7909,1.7916,81800000.0
2009-07-10 21:36:00,1.7916,1.7917,1.79125,1.7914,92400000.0
2009-07-10 21:37:00,1.79135,1.7915,1.79075,1.79075,106600000.0
2009-07-10 21:38:00,1.79075,1.7909,1.78985,1.78985,400400000.0
2009-07-10 21:39:00,1.78985,1.79005,1.7894,1.7898,129400000.0
2009-07-10 21:40:00,1.79015,1.79085,1.7896,1.78965,376000000.0
2009-07-10 21:41:00,1.79035,1.79055,1.7897,1.78975,199800000.0
2009-07-10 21:42:00,1.78975,1.79035,1.78935,1.78985,300600000.0
2009-07-10 21:43:00,1.78995,1.7901,1.7898,1.7898,137400000.0
2009-07-10 21:44:00,1.7898,1.79025,1.789,1.7899,315200000.0
2009-07-10 21:45:00,1.7898,1.79005,1.7893,1.78995,312200000.0
2009-07-10 21:46:00,1.78995,1.79025,1.78955,1.79025,219400000.0
2009-07-10 21:47:00,1.79025,1.79065,1.79005,1.79055,147600000.0
2009-07-10 21:48:00,1.79055,1.79065,1.7903,1.79055,269600000.0
2009-07-10 21:49:00,1.7906,1.79065,1.7904,1.7904,81800000.0
2009-07-10 21:50:00,1.7904,1.7904,1.7899,1.7899,175600000.0
2009-07-10 21:51:00,1.78995,1.7901,1.78995,1.7901,18600000.0
2009-07-10 21:52:00,1.79005,1.79005,1.7893,1.78965,156000000.0
2009-07-10 21:53:00,1.78965,1.7901,1.7892,1.7901,431200000.0
2009-07-10 21:54:00,1.79005,1.7904,1.7894,1.7895,265000000.0
2009-07-10 21:55:00,1.78915,1.78965,1.7887,1.78925,148800000.0
2009-07-10 21:56:00,1.78975,1.7904,1.7897,1.79005,340400000.0
2009-07-10 21:57:00,1.79005,1.79125,1.79005,1.79065,159800000.0
2009-07-10 21:58:00,1.7903,1.7905,1.7896,1.79025,273200000.0
2009-07-10 21:59:00,1.79035,1.79105,1.79035,1.79105,142800000.0
2009-07-10 22:00:00,1.79105,1.79175,1.79105,1.79165,160800000.0
2009-07-10 22:01:00,1.79175,1.7918,1.79135,1.7914,89800000.0
2009-07-10 22:02:00,1.79115,1.79115,1.791,1.791,50600000.0
2009-07-10 22:03:00,1.79105,1.7911,1.79105,1.7911,21000000.0
2009-07-10 22:04:00,1.7911,1.79125,1.7906,1.79065,156400000.0
2009-07-10 22:05:00,1.79065,1.79065,1.78885,1.7891,237400000.0
2009-07-10 22:06:00,1.78905,1.7894,1.78895,1.78925,123200000.0
2009-07-10 22:07:00,1.78925,1.7898,1.7891,1.78965,131800000.0
2009-07-10 22:08:00,1.78965,1.79115,1.7896,1.79095,244400000.0
2009-07-10 22:09:00,1.7911,1.7924,1.7911,1.7924,292600000.0
2009-07-10 22:10:00,1.79235,1.7924,1.7906,1.79135,234200000.0
2009-07-10 22:11:00,1.79145,1.79145,1.79065,1.791,37800000.0
2009-07-10 22:12:00,1.79135,1.7915,1.79135,1.7915,25600000.0
2009-07-10 22:13:00,1.7915,1.7915,1.7911,1.79135,85400000.0
2009-07-10 22:14:00,1.7915,1.79175,1.7915,1.7915,34000000.0
2009-07-10 22:15:00,1.79165,1.79205,1.79165,1.79185,44800000.0
2009-07-10 22:16:00,1.79185,1.792,1.7916,1.792,56800000.0
2009-07-10 22:17:00,1.792,1.792,1.79195,1.79195,11600000.0
2009-07-10 22:18:00,1.7916,1.79165,1.7915,1.79165,21000000.0
2009-07-10 22:19:00,1.79165,1.79165,1.79165,1.79165,5800000.0
2009-07-10 22:20:00,1.79165,1.79165,1.79165,1.79165,15400000.0
2009-07-10 22:21:00,1.7918,1.79185,1.79165,1.79165,17800000.0
2009-07-10 22:22:00,1.79165,1.79165,1.79165,1.79165,8400000.0
2009-07-10 22:23:00,1.79165,1.79165,1.79165,1.79165,6800000.0
2009-07-10 22:24:00,1.79165,1.79165,1.7916,1.79165,10400000.0
2009-07-10 22:25:00,1.7916,1.79195,1.79155,1.7916,60400000.0
2009-07-10 22:26:00,1.79155,1.79155,1.79115,1.79145,36800000.0
2009-07-10 22:27:00,1.79145,1.79155,1.79125,1.79125,34000000.0
2009-07-10 22:28:00,1.7912,1.79125,1.7911,1.7911,43000000.0
2009-07-10 22:29:00,1.7911,1.7911,1.79095,1.791,57800000.0
2009-07-10 22:30:00,1.79105,1.79135,1.791,1.79135,41400000.0
2009-07-10 22:31:00,1.7913,1.7914,1.79085,1.791,32000000.0
2009-07-10 22:32:00,1.791,1.79145,1.791,1.7911,52000000.0
2009-07-10 22:33:00,1.7911,1.7911,1.7909,1.791,47200000.0
2009-07-10 22:34:00,1.791,1.791,1.791,1.791,4800000.0
2009-07-10 22:35:00,1.791,1.791,1.791,1.791,38400000.0
2009-07-10 22:36:00,1.791,1.791,1.791,1.791,12800000.0
2009-07-10 22:37:00,1.791,1.791,1.791,1.791,9600000.0
2009-07-10 22:38:00,1.791,1.791,1.791,1.791,4800000.0
2009-07-10 22:39:00,1.791,1.791,1.78965,1.78965,43000000.0
2009-07-10 22:40:00,1.7896,1.7897,1.78935,1.7897,23000000.0
2009-07-10 22:41:00,1.7898,1.7898,1.78965,1.7897,24200000.0
2009-07-10 22:42:00,1.7898,1.7898,1.7898,1.7898,4000000.0
2009-07-10 22:43:00,1.78985,1.78985,1.78985,1.78985,13000000.0
2009-07-10 22:44:00,1.78985,1.78985,1.78975,1.78975,13000000.0
2009-07-10 22:45:00,1.78975,1.78975,1.78975,1.78975,7800000.0
2009-07-10 22:46:00,1.7897,1.79,1.7897,1.79,18200000.0
2009-07-10 22:47:00,1.78995,1.7911,1.78995,1.79005,78200000.0
2009-07-10 22:48:00,1.79015,1.79025,1.79005,1.79025,18200000.0
2009-07-10 22:49:00,1.79025,1.7904,1.79005,1.7904,62400000.0
2009-07-10 22:50:00,1.79045,1.79065,1.79025,1.79025,104400000.0
2009-07-10 22:51:00,1.79115,1.79135,1.791,1.7912,29200000.0
2009-07-10 22:52:00,1.7914,1.7919,1.7909,1.79105,73400000.0
2009-07-10 22:53:00,1.79095,1.79095,1.78945,1.79055,73600000.0
2009-07-10 22:54:00,1.7907,1.79095,1.79045,1.79045,53000000.0
2009-07-10 22:55:00,1.7905,1.79065,1.78935,1.79015,127600000.0
2009-07-10 22:56:00,1.7896,1.7901,1.78945,1.7895,68000000.0
2009-07-10 22:57:00,1.7895,1.7897,1.78885,1.78955,45800000.0
2009-07-10 22:58:00,1.7897,1.7902,1.78885,1.7892,69800000.0
2009-07-10 22:59:00,1.78885,1.78895,1.7887,1.78885,10000000.0
2009-07-12 23:01:00,1.7902,1.7902,1.79005,1.79005,5200000.0
2009-07-12 23:02:00,1.79015,1.79025,1.79015,1.79015,7800000.0
2009-07-12 23:03:00,1.79005,1.79025,1.7897,1.7897,14600000.0
2009-07-12 23:04:00,1.78835,1.7889,1.78835,1.7889,9400000.0
2009-07-12 23:05:00,1.78915,1.78915,1.78915,1.78915,5200000.0
2009-07-12 23:06:00,1.78915,1.78915,1.78915,1.78915,2600000.0
2009-07-12 23:07:00,1.7888,1.78905,1.7887,1.78905,10800000.0
2009-07-12 23:08:00,1.78915,1.78915,1.78915,1.78915,2600000.0
2009-07-12 23:12:00,1.7889,1.78915,1.7889,1.78915,8200000.0
2009-07-12 23:13:00,1.7892,1.7892,1.7892,1.7892,2600000.0
2009-07-12 23:15:00,1.78925,1.78925,1.78925,1.78925,5200000.0
2009-07-12 23:21:00,1.78855,1.78855,1.7881,1.7883,14400000.0
2009-07-12 23:23:00,1.78845,1.7886,1.78845,1.7886,5200000.0
2009-07-12 23:25:00,1.78895,1.7891,1.78895,1.7891,5200000.0
2009-07-12 23:26:00,1.7892,1.7892,1.7885,1.78885,15600000.0
2009-07-12 23:27:00,1.78915,1.78915,1.78915,1.78915,2600000.0
2009-07-12 23:31:00,1.7888,1.7888,1.78855,1.78855,5200000.0
2009-07-12 23:33:00,1.7888,1.7888,1.7886,1.7886,5200000.0
2009-07-12 23:36:00,1.7888,1.7888,1.7888,1.7888,2600000.0
2009-07-12 23:41:00,1.78845,1.78845,1.78845,1.78845,1600000.0
2009-07-12 23:45:00,1.7889,1.7889,1.78885,1.78885,5200000.0
2009-07-12 23:50:00,1.78865,1.78865,1.78865,1.78865,2600000.0
2009-07-12 23:53:00,1.78855,1.78855,1.78855,1.78855,2600000.0
2009-07-12 23:54:00,1.78865,1.78885,1.78855,1.78875,10400000.0
2009-07-12 23:55:00,1.78885,1.78885,1.78885,1.78885,2600000.0
2009-07-12 23:57:00,1.78885,1.78885,1.78795,1.78845,15600000.0
2009-07-12 23:58:00,1.7886,1.7895,1.7886,1.7895,35000000.0
2009-07-12 23:59:00,1.7896,1.7896,1.7896,1.7896,2600000.0
2009-07-13 00:00:00,1.7895,1.78965,1.78945,1.78965,39000000.0
2009-07-13 00:01:00,1.78965,1.78995,1.7896,1.7897,23200000.0
2009-07-13 00:02:00,1.78985,1.78985,1.7898,1.7898,5200000.0
2009-07-13 00:03:00,1.7898,1.7905,1.7898,1.7905,33600000.0
2009-07-13 00:04:00,1.7905,1.7905,1.78975,1.78975,45200000.0
2009-07-13 00:05:00,1.79,1.7905,1.78985,1.79,17000000.0
2009-07-13 00:06:00,1.79,1.7904,1.78995,1.7902,84800000.0
2009-07-13 00:07:00,1.79025,1.79085,1.7902,1.79035,32000000.0
2009-07-13 00:08:00,1.79025,1.79045,1.7901,1.7902,42000000.0
2009-07-13 00:09:00,1.7903,1.7903,1.7903,1.7903,9600000.0
2009-07-13 00:10:00,1.79,1.79015,1.7894,1.7894,37800000.0
2009-07-13 00:11:00,1.78945,1.79,1.78815,1.7892,132400000.0
2009-07-13 00:12:00,1.7892,1.7894,1.7892,1.7894,26800000.0
2009-07-13 00:13:00,1.7894,1.7894,1.7885,1.7886,66600000.0
2009-07-13 00:14:00,1.7885,1.7892,1.7885,1.7892,25400000.0
2009-07-13 00:15:00,1.7892,1.7894,1.78905,1.7894,36200000.0
2009-07-13 00:16:00,1.7894,1.7894,1.7893,1.7893,5800000.0
2009-07-13 00:17:00,1.78915,1.78965,1.78915,1.7896,60200000.0
2009-07-13 00:18:00,1.7898,1.7898,1.7898,1.7898,3000000.0
2009-07-13 00:19:00,1.78965,1.7897,1.789,1.7891,42800000.0
2009-07-13 00:20:00,1.7893,1.7893,1.78865,1.7891,63600000.0
2009-07-13 00:21:00,1.7891,1.78945,1.7891,1.7891,50200000.0
2009-07-13 00:22:00,1.78915,1.78915,1.78905,1.7891,18800000.0
2009-07-13 00:23:00,1.78915,1.78915,1.7891,1.78915,19800000.0
2009-07-13 00:24:00,1.78908,1.78911,1.78907,1.78907,30400000.0
2009-07-13 00:25:00,1.7892,1.78945,1.7892,1.78945,30400000.0
2009-07-13 00:26:00,1.7894,1.7894,1.78935,1.78935,8400000.0
2009-07-13 00:27:00,1.7894,1.7894,1.7894,1.7894,8200000.0
2009-07-13 00:28:00,1.7894,1.7894,1.7894,1.7894,2600000.0
2009-07-13 00:29:00,1.7898,1.7898,1.78925,1.7894,15400000.0
2009-07-13 00:30:00,1.7894,1.7894,1.7894,1.7894,2600000.0
2009-07-13 00:31:00,1.7895,1.7895,1.7895,1.7895,3200000.0
2009-07-13 00:32:00,1.78941,1.78941,1.78941,1.78941,3200000.0
2009-07-13 00:33:00,1.7895,1.7895,1.7895,1.7895,3200000.0
2009-07-13 00:34:00,1.7895,1.7895,1.7892,1.7893,27400000.0
2009-07-13 00:35:00,1.7893,1.7893,1.7892,1.7892,10400000.0
2009-07-13 00:36:00,1.78905,1.78905,1.78895,1.78895,16000000.0
2009-07-13 00:37:00,1.78895,1.7894,1.78895,1.78925,64200000.0
2009-07-13 00:38:00,1.78925,1.78925,1.7879,1.7879,53400000.0
2009-07-13 00:39:00,1.7884,1.78875,1.78825,1.78825,36800000.0
2009-07-13 00:40:00,1.7883,1.7887,1.7882,1.7882,24600000.0
2009-07-13 00:41:00,1.78815,1.78895,1.78805,1.78835,76000000.0
2009-07-13 00:42:00,1.7885,1.7887,1.7881,1.78825,84000000.0
2009-07-13 00:43:00,1.7883,1.78835,1.7882,1.7883,10600000.0
2009-07-13 00:44:00,1.78825,1.78825,1.78745,1.78795,79000000.0
2009-07-13 00:45:00,1.7879,1.7879,1.7869,1.78735,106800000.0
2009-07-13 00:46:00,1.78745,1.7876,1.78735,1.78735,73600000.0
2009-07-13 00:47:00,1.78725,1.78805,1.78725,1.78805,95400000.0
2009-07-13 00:48:00,1.78815,1.78815,1.78795,1.78795,25800000.0
2009-07-13 00:49:00,1.78805,1.7887,1.788,1.7882,77400000.0
2009-07-13 00:50:00,1.78855,1.78865,1.7884,1.78845,53600000.0
2009-07-13 00:51:00,1.7884,1.7884,1.7883,1.7883,12000000.0
2009-07-13 00:52:00,1.7883,1.7883,1.78815,1.7883,29000000.0
2009-07-13 00:53:00,1.78835,1.78845,1.78835,1.7884,13400000.0
2009-07-13 00:54:00,1.7883,1.7883,1.7883,1.7883,2600000.0
2009-07-13 00:55:00,1.78835,1.7884,1.78805,1.7882,93400000.0
2009-07-13 00:56:00,1.78835,1.7889,1.78835,1.7886,138200000.0
2009-07-13 00:57:00,1.7886,1.789,1.7885,1.789,107200000.0
2009-07-13 00:58:00,1.78915,1.78915,1.78895,1.789,43200000.0
2009-07-13 00:59:00,1.789,1.78945,1.7889,1.78895,101400000.0
2009-07-13 01:00:00,1.7891,1.7895,1.78875,1.7894,74800000.0
2009-07-13 01:01:00,1.78925,1.7893,1.78885,1.78905,133600000.0
2009-07-13 01:02:00,1.78905,1.78905,1.7885,1.7889,158400000.0
2009-07-13 01:03:00,1.7889,1.789,1.7888,1.78885,44400000.0
2009-07-13 01:04:00,1.78885,1.789,1.78875,1.78885,38200000.0
2009-07-13 01:05:00,1.78875,1.7893,1.78855,1.7891,124200000.0
2009-07-13 01:06:00,1.78895,1.7891,1.78885,1.7891,29400000.0
2009-07-13 01:07:00,1.7891,1.7891,1.78875,1.78905,29800000.0
2009-07-13 01:08:00,1.789,1.7892,1.78885,1.7892,19600000.0
2009-07-13 01:09:00,1.78885,1.7892,1.78885,1.7892,30200000.0
2009-07-13 01:10:00,1.7892,1.7892,1.7888,1.7889,51200000.0
2009-07-13 01:11:00,1.78915,1.7892,1.78915,1.7892,12000000.0
2009-07-13 01:12:00,1.7892,1.78935,1.7892,1.7893,24600000.0
2009-07-13 01:13:00,1.78935,1.78955,1.7893,1.7893,60200000.0
2009-07-13 01:14:00,1.78925,1.7896,1.78925,1.7896,33400000.0
2009-07-13 01:15:00,1.7896,1.7897,1.7896,1.7896,46400000.0
2009-07-13 01:16:00,1.7895,1.78955,1.7894,1.7894,26000000.0
2009-07-13 01:17:00,1.78925,1.79085,1.7892,1.7903,110800000.0
2009-07-13 01:18:00,1.7904,1.7904,1.7896,1.78985,34800000.0
2009-07-13 01:19:00,1.78975,1.78995,1.7894,1.78995,63800000.0
2009-07-13 01:20:00,1.79015,1.79015,1.7899,1.79005,32200000.0
2009-07-13 01:21:00,1.79005,1.79005,1.79,1.79,18800000.0
2009-07-13 01:22:00,1.79,1.7907,1.78935,1.79065,149800000.0
2009-07-13 01:23:00,1.7909,1.79125,1.7906,1.79085,182600000.0
2009-07-13 01:24:00,1.79095,1.791,1.7904,1.79075,84400000.0
2009-07-13 01:25:00,1.79065,1.791,1.79005,1.7902,101000000.0
2009-07-13 01:26:00,1.79015,1.7904,1.79015,1.7904,10000000.0
2009-07-13 01:27:00,1.79055,1.79055,1.7901,1.7903,79600000.0
2009-07-13 01:28:00,1.79125,1.7914,1.79045,1.7908,128000000.0
2009-07-13 01:29:00,1.7907,1.791,1.7903,1.79095,243200000.0
2009-07-13 01:30:00,1.7917,1.792,1.7899,1.7913,229200000.0
2009-07-13 01:31:00,1.7907,1.7915,1.7907,1.7914,194400000.0
2009-07-13 01:32:00,1.7914,1.7914,1.79105,1.79105,115000000.0
2009-07-13 01:33:00,1.79105,1.79105,1.7908,1.7908,45400000.0
2009-07-13 01:34:00,1.79,1.79145,1.78995,1.79075,183000000.0
2009-07-13 01:35:00,1.79056,1.79056,1.79053,1.79053,87200000.0
2009-07-13 01:36:00,1.79075,1.79095,1.79035,1.79045,87200000.0
2009-07-13 01:37:00,1.79055,1.79065,1.78995,1.79,136400000.0
2009-07-13 01:38:00,1.78995,1.79055,1.78975,1.79035,186200000.0
2009-07-13 01:39:00,1.7902,1.7906,1.7902,1.7905,121600000.0
2009-07-13 01:40:00,1.79065,1.79065,1.79035,1.79035,94800000.0
2009-07-13 01:41:00,1.7903,1.79035,1.7901,1.79035,60400000.0
2009-07-13 01:42:00,1.79035,1.79035,1.7902,1.79035,38400000.0
2009-07-13 01:43:00,1.79035,1.7906,1.79035,1.7904,51400000.0
2009-07-13 01:44:00,1.7904,1.7904,1.7904,1.7904,4200000.0
2009-07-13 01:45:00,1.7904,1.7904,1.79035,1.7904,40200000.0
2009-07-13 01:46:00,1.7904,1.7904,1.79,1.79005,105400000.0
2009-07-13 01:47:00,1.7901,1.7901,1.78995,1.78995,15600000.0
2009-07-13 01:48:00,1.79025,1.79025,1.79025,1.79025,2600000.0
2009-07-13 01:49:00,1.79025,1.79035,1.79025,1.79035,15600000.0
2009-07-13 01:50:00,1.7902,1.7905,1.7901,1.7901,48200000.0
2009-07-13 01:51:00,1.7901,1.79035,1.7901,1.7902,53200000.0
2009-07-13 01:52:00,1.7902,1.7903,1.79015,1.7903,30400000.0
2009-07-13 01:53:00,1.7904,1.79045,1.79035,1.79045,19800000.0
2009-07-13 01:54:00,1.79035,1.79075,1.7903,1.79045,117600000.0
2009-07-13 01:55:00,1.79045,1.7906,1.79,1.7903,125400000.0
2009-07-13 01:56:00,1.79035,1.79035,1.7898,1.79,143200000.0
2009-07-13 01:57:00,1.7901,1.7902,1.7901,1.7902,64800000.0
2009-07-13 01:58:00,1.7902,1.7902,1.7897,1.7897,152200000.0
2009-07-13 01:59:00,1.7897,1.7897,1.78895,1.7891,148600000.0
2009-07-13 02:00:00,1.7891,1.7895,1.78895,1.78945,232600000.0
2009-07-13 02:01:00,1.7895,1.7897,1.78935,1.78965,184000000.0
2009-07-13 02:02:00,1.7897,1.78985,1.7896,1.78965,104600000.0
2009-07-13 02:03:00,1.78965,1.7899,1.78955,1.7897,85400000.0
2009-07-13 02:04:00,1.7897,1.7897,1.7894,1.7894,55800000.0
2009-07-13 02:05:00,1.7894,1.78985,1.7891,1.78975,208800000.0
2009-07-13 02:06:00,1.78975,1.78975,1.7887,1.78905,289200000.0
2009-07-13 02:07:00,1.78895,1.78895,1.7886,1.78885,158000000.0
2009-07-13 02:08:00,1.78885,1.78975,1.7888,1.78965,160000000.0
2009-07-13 02:09:00,1.78965,1.78975,1.78885,1.78915,333000000.0
2009-07-13 02:10:00,1.7891,1.7892,1.78885,1.7889,188400000.0
2009-07-13 02:11:00,1.789,1.7897,1.7888,1.7894,143800000.0
2009-07-13 02:12:00,1.7893,1.78935,1.7886,1.78895,248400000.0
2009-07-13 02:13:00,1.78895,1.78955,1.78895,1.7893,159800000.0
2009-07-13 02:14:00,1.7892,1.78945,1.7891,1.7894,139600000.0
2009-07-13 02:15:00,1.7893,1.7894,1.789,1.78925,62400000.0
2009-07-13 02:16:00,1.7893,1.78965,1.7892,1.78955,81800000.0
2009-07-13 02:17:00,1.7895,1.7895,1.7893,1.7894,83000000.0
2009-07-13 02:18:00,1.7894,1.79,1.7892,1.7899,61400000.0
2009-07-13 02:19:00,1.78995,1.79025,1.78955,1.78955,197200000.0
2009-07-13 02:20:00,1.78955,1.79075,1.7893,1.7903,274800000.0
2009-07-13 02:21:00,1.7904,1.79075,1.79035,1.7906,141000000.0
2009-07-13 02:22:00,1.7905,1.7905,1.7898,1.7899,109600000.0
2009-07-13 02:23:00,1.78985,1.78985,1.7897,1.7897,70800000.0
2009-07-13 02:24:00,1.7897,1.79005,1.7897,1.79005,118400000.0
2009-07-13 02:25:00,1.79005,1.79005,1.7898,1.78995,172000000.0
2009-07-13 02:26:00,1.78995,1.79005,1.78985,1.78985,44800000.0
2009-07-13 02:27:00,1.78985,1.7901,1.78985,1.7901,17400000.0
2009-07-13 02:28:00,1.7901,1.7902,1.79005,1.7901,48600000.0
2009-07-13 02:29:00,1.7901,1.7903,1.79,1.7903,53200000.0
2009-07-13 02:30:00,1.7904,1.7904,1.7896,1.79,278200000.0
2009-07-13 02:31:00,1.79,1.7902,1.79,1.79005,70400000.0
2009-07-13 02:32:00,1.78985,1.7901,1.7897,1.7897,63400000.0
2009-07-13 02:33:00,1.78975,1.78975,1.78945,1.7896,91800000.0
2009-07-13 02:34:00,1.7896,1.78965,1.78885,1.78885,122200000.0
2009-07-13 02:35:00,1.7888,1.7892,1.7884,1.78865,245400000.0
2009-07-13 02:36:00,1.78865,1.7887,1.7881,1.7883,119000000.0
2009-07-13 02:37:00,1.78815,1.7886,1.78815,1.7883,50400000.0
2009-07-13 02:38:00,1.78845,1.78855,1.788,1.78805,144000000.0
2009-07-13 02:39:00,1.7881,1.78835,1.78785,1.78785,125600000.0
2009-07-13 02:40:00,1.78785,1.7884,1.7878,1.78805,195800000.0
2009-07-13 02:41:00,1.7882,1.7885,1.78805,1.78845,61000000.0
2009-07-13 02:42:00,1.7883,1.78885,1.7883,1.78845,58000000.0
2009-07-13 02:43:00,1.7885,1.7887,1.78845,1.7887,34400000.0
2009-07-13 02:44:00,1.7885,1.7887,1.7882,1.78845,111200000.0
2009-07-13 02:45:00,1.78835,1.78835,1.7877,1.7877,268200000.0
2009-07-13 02:46:00,1.7877,1.78795,1.7877,1.7878,152600000.0
2009-07-13 02:47:00,1.7878,1.7881,1.7876,1.78785,188200000.0
2009-07-13 02:48:00,1.78775,1.78785,1.7872,1.7872,108200000.0
2009-07-13 02:49:00,1.78755,1.7876,1.7866,1.7874,326800000.0
2009-07-13 02:50:00,1.7874,1.78765,1.7866,1.78765,208800000.0
2009-07-13 02:51:00,1.78755,1.7878,1.787,1.78715,225200000.0
2009-07-13 02:52:00,1.78715,1.7876,1.78685,1.78745,161800000.0
2009-07-13 02:53:00,1.78745,1.78805,1.7874,1.7878,116400000.0
2009-07-13 02:54:00,1.7878,1.7881,1.7874,1.7874,303000000.0
2009-07-13 02:55:00,1.7875,1.78775,1.7865,1.78745,214000000.0
2009-07-13 02:56:00,1.7875,1.78765,1.78735,1.78755,144800000.0
2009-07-13 02:57:00,1.78755,1.7877,1.78735,1.78745,244000000.0
2009-07-13 02:58:00,1.78715,1.7873,1.7862,1.7864,173600000.0
2009-07-13 02:59:00,1.7864,1.7875,1.7862,1.787,169800000.0
2009-07-13 03:00:00,1.7869,1.7871,1.78655,1.7869,126000000.0
2009-07-13 03:01:00,1.787,1.78775,1.7869,1.78765,234200000.0
2009-07-13 03:02:00,1.7876,1.78805,1.78745,1.7878,179400000.0
2009-07-13 03:03:00,1.7878,1.78785,1.7873,1.78785,180800000.0
2009-07-13 03:04:00,1.78785,1.7882,1.7874,1.78805,139800000.0
2009-07-13 03:05:00,1.78805,1.7883,1.78785,1.7879,131400000.0
2009-07-13 03:06:00,1.7879,1.7879,1.7873,1.7873,114800000.0
2009-07-13 03:07:00,1.7877,1.78835,1.7877,1.7883,72200000.0
2009-07-13 03:08:00,1.78825,1.78865,1.78795,1.7882,241800000.0
2009-07-13 03:09:00,1.7882,1.78875,1.7882,1.78835,97800000.0
2009-07-13 03:10:00,1.78835,1.7886,1.788,1.78815,114200000.0
2009-07-13 03:11:00,1.7882,1.7886,1.788,1.78815,118400000.0
2009-07-13 03:12:00,1.7882,1.7887,1.7877,1.7887,180800000.0
2009-07-13 03:13:00,1.78865,1.7888,1.78815,1.7883,178400000.0
2009-07-13 03:14:00,1.78815,1.78905,1.78805,1.78885,201400000.0
2009-07-13 03:15:00,1.78915,1.78925,1.78865,1.7887,227600000.0
2009-07-13 03:16:00,1.78875,1.7888,1.78825,1.78865,194200000.0
2009-07-13 03:17:00,1.78865,1.78865,1.78785,1.7885,172800000.0
2009-07-13 03:18:00,1.7885,1.7885,1.7876,1.78795,66800000.0
2009-07-13 03:19:00,1.78805,1.78835,1.7874,1.7881,151600000.0
2009-07-13 03:20:00,1.7881,1.7882,1.7874,1.78775,113200000.0
2009-07-13 03:21:00,1.78775,1.78815,1.78735,1.78735,68200000.0
2009-07-13 03:22:00,1.78785,1.78785,1.78725,1.7876,127600000.0
2009-07-13 03:23:00,1.7877,1.78795,1.7871,1.7876,164400000.0
2009-07-13 03:24:00,1.78775,1.78865,1.7875,1.78805,181200000.0
2009-07-13 03:25:00,1.78795,1.7884,1.78745,1.78755,175600000.0
2009-07-13 03:26:00,1.7877,1.7877,1.78725,1.7873,230600000.0
2009-07-13 03:27:00,1.78735,1.7881,1.78735,1.788,194600000.0
2009-07-13 03:28:00,1.788,1.7882,1.7879,1.7879,229600000.0
2009-07-13 03:29:00,1.78805,1.78875,1.7879,1.7887,150400000.0
2009-07-13 03:30:00,1.78875,1.7893,1.78875,1.7892,143000000.0
2009-07-13 03:31:00,1.7891,1.78975,1.7891,1.7893,160800000.0
2009-07-13 03:32:00,1.7892,1.78935,1.78915,1.7893,32000000.0
2009-07-13 03:33:00,1.78945,1.7899,1.78925,1.78965,240600000.0
2009-07-13 03:34:00,1.78965,1.78965,1.78935,1.78955,146800000.0
2009-07-13 03:35:00,1.78945,1.78965,1.78935,1.78965,149000000.0
2009-07-13 03:36:00,1.78965,1.79015,1.7894,1.79,272400000.0
2009-07-13 03:37:00,1.79,1.7906,1.7898,1.7898,242000000.0
2009-07-13 03:38:00,1.7899,1.79005,1.78965,1.7898,150600000.0
2009-07-13 03:39:00,1.7898,1.7901,1.7893,1.78965,179400000.0
2009-07-13 03:40:00,1.78965,1.79,1.7893,1.7893,179000000.0
2009-07-13 03:41:00,1.7893,1.7895,1.78925,1.7894,223200000.0
2009-07-13 03:42:00,1.7894,1.7896,1.7888,1.78895,304800000.0
2009-07-13 03:43:00,1.789,1.7893,1.789,1.7891,104600000.0
2009-07-13 03:44:00,1.7891,1.7896,1.7891,1.7895,201000000.0
2009-07-13 03:45:00,1.7896,1.7896,1.78945,1.78945,47200000.0
2009-07-13 03:46:00,1.78955,1.7897,1.78945,1.78955,92800000.0
2009-07-13 03:47:00,1.78955,1.79,1.7895,1.79,194400000.0
2009-07-13 03:48:00,1.79005,1.79025,1.7899,1.7899,137800000.0
2009-07-13 03:49:00,1.7899,1.79015,1.78985,1.78985,118400000.0
2009-07-13 03:50:00,1.78985,1.79055,1.78985,1.79055,74400000.0
2009-07-13 03:51:00,1.79065,1.7907,1.79045,1.7905,29400000.0
2009-07-13 03:52:00,1.79085,1.7909,1.79075,1.79085,31200000.0
2009-07-13 03:53:00,1.79095,1.7912,1.79085,1.791,48600000.0
2009-07-13 03:54:00,1.7909,1.7911,1.79045,1.79045,72600000.0
2009-07-13 03:55:00,1.7905,1.7907,1.79035,1.79035,107200000.0
2009-07-13 03:56:00,1.79045,1.7909,1.7902,1.7905,145600000.0
2009-07-13 03:57:00,1.7905,1.79065,1.7903,1.7906,64000000.0
2009-07-13 03:58:00,1.79065,1.79125,1.79045,1.7911,152400000.0
2009-07-13 03:59:00,1.7912,1.79125,1.79025,1.7904,163600000.0
2009-07-13 04:00:00,1.79055,1.79065,1.79025,1.79025,132400000.0
2009-07-13 04:01:00,1.79025,1.7908,1.7902,1.79075,195800000.0
2009-07-13 04:02:00,1.79065,1.79115,1.7906,1.7908,175200000.0
2009-07-13 04:03:00,1.7908,1.79125,1.79075,1.79115,157400000.0
2009-07-13 04:04:00,1.7913,1.7921,1.7911,1.79205,138000000.0
2009-07-13 04:05:00,1.79205,1.79245,1.79185,1.7923,206800000.0
2009-07-13 04:06:00,1.7923,1.7927,1.79175,1.7925,270800000.0
2009-07-13 04:07:00,1.7925,1.79265,1.7921,1.7922,241600000.0
2009-07-13 04:08:00,1.7922,1.79255,1.792,1.79245,209400000.0
2009-07-13 04:09:00,1.7924,1.79255,1.7918,1.79235,206400000.0
2009-07-13 04:10:00,1.79235,1.79285,1.79165,1.7925,331200000.0
2009-07-13 04:11:00,1.7925,1.7926,1.7922,1.7926,240200000.0
2009-07-13 04:12:00,1.7926,1.79295,1.79225,1.7923,136200000.0
2009-07-13 04:13:00,1.7922,1.7924,1.79205,1.79225,166200000.0
2009-07-13 04:14:00,1.79225,1.79265,1.79195,1.79215,259200000.0
2009-07-13 04:15:00,1.79215,1.7926,1.79215,1.79255,192800000.0
2009-07-13 04:16:00,1.79245,1.79265,1.79225,1.79255,231400000.0
2009-07-13 04:17:00,1.79255,1.7926,1.79185,1.79215,197400000.0
2009-07-13 04:18:00,1.79215,1.79295,1.79205,1.79295,369600000.0
2009-07-13 04:19:00,1.79295,1.79305,1.7923,1.79245,377000000.0
2009-07-13 04:20:00,1.79245,1.79245,1.79185,1.79235,239800000.0
2009-07-13 04:21:00,1.79245,1.7927,1.7921,1.7924,226400000.0
2009-07-13 04:22:00,1.79225,1.79265,1.79145,1.7918,273400000.0
2009-07-13 04:23:00,1.79185,1.79205,1.7915,1.7916,183200000.0
2009-07-13 04:24:00,1.7915,1.7918,1.7915,1.79155,53400000.0
2009-07-13 04:25:00,1.79155,1.79175,1.791,1.7911,262800000.0
2009-07-13 04:26:00,1.7911,1.7917,1.7909,1.7913,232000000.0
2009-07-13 04:27:00,1.7914,1.79175,1.7912,1.7913,255200000.0
2009-07-13 04:28:00,1.7913,1.7915,1.7911,1.7911,78800000.0
2009-07-13 04:29:00,1.79105,1.7915,1.79075,1.79115,280800000.0
2009-07-13 04:30:00,1.79115,1.7914,1.79085,1.7914,262600000.0
2009-07-13 04:31:00,1.7914,1.79165,1.791,1.7913,232200000.0
2009-07-13 04:32:00,1.79135,1.79155,1.7912,1.7914,103400000.0
2009-07-13 04:33:00,1.79165,1.79175,1.7916,1.7916,45200000.0
2009-07-13 04:34:00,1.7916,1.79195,1.7914,1.7918,194400000.0
2009-07-13 04:35:00,1.7918,1.7918,1.7912,1.7914,151800000.0
2009-07-13 04:36:00,1.79135,1.79195,1.79135,1.79165,99600000.0
2009-07-13 04:37:00,1.79165,1.79165,1.7916,1.7916,17200000.0
2009-07-13 04:38:00,1.7916,1.7917,1.7916,1.7917,10800000.0
2009-07-13 04:39:00,1.7918,1.79215,1.79165,1.79165,266200000.0
2009-07-13 04:40:00,1.79165,1.7919,1.79145,1.79165,247600000.0
2009-07-13 04:41:00,1.7916,1.7918,1.79115,1.79115,223400000.0
2009-07-13 04:42:00,1.79125,1.79145,1.7912,1.7912,127200000.0
2009-07-13 04:43:00,1.79125,1.79175,1.79115,1.7913,135600000.0
2009-07-13 04:44:00,1.79135,1.7917,1.79115,1.79165,185400000.0
2009-07-13 04:45:00,1.7917,1.7919,1.7916,1.79185,75200000.0
2009-07-13 04:46:00,1.79175,1.7918,1.79165,1.79175,27600000.0
2009-07-13 04:47:00,1.79155,1.7916,1.7913,1.7913,66600000.0
2009-07-13 04:48:00,1.7914,1.7917,1.7914,1.7914,80800000.0
2009-07-13 04:49:00,1.7914,1.7916,1.791,1.7916,116000000.0
2009-07-13 04:50:00,1.79145,1.7925,1.7914,1.79225,188800000.0
2009-07-13 04:51:00,1.7923,1.7923,1.79205,1.79205,14600000.0
2009-07-13 04:52:00,1.79215,1.79235,1.79205,1.7923,112800000.0
2009-07-13 04:53:00,1.7922,1.7927,1.7922,1.79265,87400000.0
2009-07-13 04:54:00,1.7926,1.79295,1.7925,1.79265,209400000.0
2009-07-13 04:55:00,1.7926,1.7926,1.7922,1.7925,66200000.0
2009-07-13 04:56:00,1.7924,1.79245,1.7921,1.79215,201200000.0
2009-07-13 04:57:00,1.79215,1.7923,1.79185,1.7921,200200000.0
2009-07-13 04:58:00,1.79205,1.7925,1.7913,1.7915,219000000.0
2009-07-13 04:59:00,1.7915,1.792,1.7915,1.79195,123200000.0
2009-07-13 05:00:00,1.79195,1.792,1.79115,1.79165,231400000.0
2009-07-13 05:01:00,1.7917,1.79185,1.79145,1.79145,85600000.0
2009-07-13 05:02:00,1.79145,1.7917,1.79025,1.79025,264000000.0
2009-07-13 05:03:00,1.79045,1.79125,1.79035,1.7911,170800000.0
2009-07-13 05:04:00,1.7911,1.79115,1.7906,1.7906,109200000.0
2009-07-13 05:05:00,1.7907,1.7913,1.7905,1.7912,215000000.0
2009-07-13 05:06:00,1.7911,1.7911,1.7908,1.79095,76800000.0
2009-07-13 05:07:00,1.79095,1.79115,1.79075,1.7909,220400000.0
2009-07-13 05:08:00,1.7909,1.7911,1.79045,1.79055,120600000.0
2009-07-13 05:09:00,1.79055,1.7912,1.79055,1.791,187400000.0
2009-07-13 05:10:00,1.7908,1.7911,1.7907,1.7907,195600000.0
2009-07-13 05:11:00,1.7907,1.7915,1.7907,1.7911,202400000.0
2009-07-13 05:12:00,1.79105,1.79115,1.79075,1.7908,137800000.0
2009-07-13 05:13:00,1.7908,1.7909,1.7905,1.79065,92400000.0
2009-07-13 05:14:00,1.7907,1.7907,1.79,1.7905,106400000.0
2009-07-13 05:15:00,1.7905,1.79065,1.7902,1.7903,171400000.0
2009-07-13 05:16:00,1.79015,1.79045,1.7899,1.79025,95400000.0
2009-07-13 05:17:00,1.79015,1.79085,1.79015,1.79085,150200000.0
2009-07-13 05:18:00,1.79075,1.79075,1.79045,1.7905,76400000.0
2009-07-13 05:19:00,1.7903,1.79045,1.7899,1.79035,172000000.0
2009-07-13 05:20:00,1.79035,1.79045,1.78965,1.7903,157400000.0
2009-07-13 05:21:00,1.7903,1.79065,1.7901,1.79055,174000000.0
2009-07-13 05:22:00,1.79065,1.79075,1.7903,1.79055,133400000.0
2009-07-13 05:23:00,1.7906,1.7908,1.7905,1.79055,151600000.0
2009-07-13 05:24:00,1.79055,1.7907,1.79005,1.79005,118200000.0
2009-07-13 05:25:00,1.79005,1.7903,1.78995,1.7901,73000000.0
2009-07-13 05:26:00,1.7901,1.79045,1.79,1.79035,184400000.0
2009-07-13 05:27:00,1.7904,1.79075,1.79015,1.79075,134800000.0
2009-07-13 05:28:00,1.7909,1.7909,1.7905,1.79075,104400000.0
2009-07-13 05:29:00,1.79075,1.79095,1.79055,1.7906,63800000.0
2009-07-13 05:30:00,1.79055,1.79165,1.79055,1.7914,300200000.0
2009-07-13 05:31:00,1.79125,1.7919,1.79115,1.7916,252200000.0
2009-07-13 05:32:00,1.7916,1.79185,1.7915,1.79175,150600000.0
2009-07-13 05:33:00,1.79155,1.79165,1.791,1.7914,154800000.0
2009-07-13 05:34:00,1.7914,1.7918,1.7913,1.7913,328200000.0
2009-07-13 05:35:00,1.7913,1.7916,1.7909,1.7913,427200000.0
2009-07-13 05:36:00,1.7913,1.79165,1.7911,1.79125,238400000.0
2009-07-13 05:37:00,1.79145,1.7919,1.7909,1.79095,248000000.0
2009-07-13 05:38:00,1.79095,1.79145,1.79035,1.79145,286000000.0
2009-07-13 05:39:00,1.7915,1.7918,1.791,1.79125,194800000.0
2009-07-13 05:40:00,1.79125,1.79185,1.79125,1.7915,281000000.0
2009-07-13 05:41:00,1.7915,1.7918,1.7912,1.7915,217000000.0
2009-07-13 05:42:00,1.7915,1.79215,1.7915,1.7918,253200000.0
2009-07-13 05:43:00,1.79175,1.79215,1.79145,1.79175,301800000.0
2009-07-13 05:44:00,1.79175,1.792,1.7912,1.7918,122600000.0
2009-07-13 05:45:00,1.7918,1.79205,1.79095,1.7915,350600000.0
2009-07-13 05:46:00,1.79165,1.7921,1.7915,1.7921,98800000.0
2009-07-13 05:47:00,1.7921,1.79215,1.7919,1.79195,120800000.0
2009-07-13 05:48:00,1.79205,1.79235,1.79205,1.7922,99000000.0
2009-07-13 05:49:00,1.7921,1.79235,1.7919,1.79235,186600000.0
2009-07-13 05:50:00,1.7924,1.79245,1.7918,1.7919,170400000.0
2009-07-13 05:51:00,1.7919,1.79215,1.7915,1.79195,92800000.0
2009-07-13 05:52:00,1.79195,1.7922,1.79145,1.79215,211400000.0
2009-07-13 05:53:00,1.79215,1.7923,1.792,1.7922,197800000.0
2009-07-13 05:54:00,1.7922,1.7928,1.7922,1.79235,106000000.0
2009-07-13 05:55:00,1.79225,1.79255,1.79195,1.7925,323200000.0
2009-07-13 05:56:00,1.7925,1.79295,1.79195,1.79195,235400000.0
2009-07-13 05:57:00,1.7924,1.7928,1.79215,1.79215,231800000.0
2009-07-13 05:58:00,1.7922,1.79265,1.7921,1.79235,208000000.0
2009-07-13 05:59:00,1.7922,1.79295,1.7918,1.7918,276800000.0
2009-07-13 06:00:00,1.792,1.7928,1.792,1.79245,235600000.0
2009-07-13 06:01:00,1.7924,1.7928,1.79235,1.7925,158600000.0
2009-07-13 06:02:00,1.793,1.793,1.79255,1.79295,80400000.0
2009-07-13 06:03:00,1.79305,1.7931,1.79235,1.79255,306600000.0
2009-07-13 06:04:00,1.7925,1.7927,1.79235,1.7925,126200000.0
2009-07-13 06:05:00,1.7925,1.7926,1.79225,1.7924,167200000.0
2009-07-13 06:06:00,1.7924,1.79265,1.7922,1.7924,111400000.0
2009-07-13 06:07:00,1.7924,1.79275,1.79215,1.79225,163600000.0
2009-07-13 06:08:00,1.7925,1.7928,1.7923,1.7928,122200000.0
2009-07-13 06:09:00,1.7928,1.79295,1.7926,1.7928,155200000.0
2009-07-13 06:10:00,1.7928,1.793,1.79275,1.79285,251600000.0
2009-07-13 06:11:00,1.7929,1.7931,1.7927,1.79295,87200000.0
2009-07-13 06:12:00,1.793,1.7931,1.7928,1.7928,50200000.0
2009-07-13 06:13:00,1.7929,1.7932,1.79275,1.793,101000000.0
2009-07-13 06:14:00,1.793,1.793,1.7921,1.7921,182000000.0
2009-07-13 06:15:00,1.7921,1.7921,1.7919,1.792,106200000.0
2009-07-13 06:16:00,1.79215,1.79265,1.79155,1.79265,281000000.0
2009-07-13 06:17:00,1.79255,1.7929,1.79235,1.79285,181000000.0
2009-07-13 06:18:00,1.79285,1.7929,1.792,1.792,131400000.0
2009-07-13 06:19:00,1.79215,1.7923,1.79115,1.79165,304000000.0
2009-07-13 06:20:00,1.79165,1.7918,1.79125,1.7915,121400000.0
2009-07-13 06:21:00,1.7915,1.7915,1.79105,1.7914,180200000.0
2009-07-13 06:22:00,1.79135,1.79145,1.79115,1.7914,215200000.0
2009-07-13 06:23:00,1.7914,1.79175,1.79125,1.7915,267200000.0
2009-07-13 06:24:00,1.79155,1.79175,1.7913,1.7913,131400000.0
2009-07-13 06:25:00,1.7913,1.79165,1.79115,1.7913,155400000.0
2009-07-13 06:26:00,1.7914,1.79295,1.7914,1.79185,390800000.0
2009-07-13 06:27:00,1.79185,1.7931,1.79185,1.7927,164400000.0
2009-07-13 06:28:00,1.7928,1.79335,1.79265,1.79285,216000000.0
2009-07-13 06:29:00,1.79285,1.7934,1.79255,1.7934,221800000.0
2009-07-13 06:30:00,1.7933,1.7937,1.7932,1.79355,303400000.0
2009-07-13 06:31:00,1.79355,1.79365,1.7932,1.79335,351800000.0
2009-07-13 06:32:00,1.7935,1.79355,1.7932,1.79335,256800000.0
2009-07-13 06:33:00,1.7933,1.7936,1.7931,1.7932,154800000.0
2009-07-13 06:34:00,1.79325,1.7934,1.7931,1.79325,147000000.0
2009-07-13 06:35:00,1.7933,1.7933,1.7928,1.7933,87000000.0
2009-07-13 06:36:00,1.7932,1.7932,1.793,1.793,82800000.0
2009-07-13 06:37:00,1.7928,1.7936,1.79275,1.79335,149600000.0
2009-07-13 06:38:00,1.79335,1.79335,1.79325,1.79335,32600000.0
2009-07-13 06:39:00,1.79335,1.79335,1.79285,1.79295,166600000.0
2009-07-13 06:40:00,1.79295,1.79295,1.7926,1.7928,162000000.0
2009-07-13 06:41:00,1.7928,1.7928,1.79255,1.7927,65200000.0
2009-07-13 06:42:00,1.79275,1.7931,1.79275,1.793,79800000.0
2009-07-13 06:43:00,1.793,1.793,1.79275,1.7928,25600000.0
2009-07-13 06:44:00,1.79285,1.79325,1.79285,1.7932,72400000.0
2009-07-13 06:45:00,1.79315,1.79335,1.7929,1.7929,82600000.0
2009-07-13 06:46:00,1.79285,1.7929,1.79265,1.7927,64600000.0
2009-07-13 06:47:00,1.7927,1.7929,1.7923,1.7923,265600000.0
2009-07-13 06:48:00,1.7923,1.7928,1.7923,1.7925,302600000.0
2009-07-13 06:49:00,1.7926,1.7933,1.7926,1.79295,198200000.0
2009-07-13 06:50:00,1.793,1.79375,1.79295,1.7936,177600000.0
2009-07-13 06:51:00,1.79375,1.79465,1.79375,1.7945,262200000.0
2009-07-13 06:52:00,1.7945,1.79455,1.7941,1.79415,129100000.0
2009-07-13 06:53:00,1.79415,1.7943,1.7935,1.79375,275000000.0
2009-07-13 06:54:00,1.79375,1.79545,1.79355,1.79545,367200000.0
2009-07-13 06:55:00,1.79545,1.79575,1.79505,1.7954,245200000.0
2009-07-13 06:56:00,1.7953,1.7954,1.7949,1.7951,159400000.0
2009-07-13 06:57:00,1.79525,1.796,1.79485,1.795,228200000.0
2009-07-13 06:58:00,1.795,1.795,1.7949,1.795,145600000.0
2009-07-13 06:59:00,1.79435,1.79605,1.7943,1.79555,348400000.0
2009-07-13 07:00:00,1.79555,1.79565,1.79505,1.79545,278200000.0
2009-07-13 07:01:00,1.79545,1.79585,1.79535,1.7958,216200000.0
2009-07-13 07:02:00,1.7957,1.79595,1.79405,1.79405,355200000.0
2009-07-13 07:03:00,1.7941,1.7944,1.79355,1.7941,330000000.0
2009-07-13 07:04:00,1.7941,1.7945,1.79395,1.7943,175600000.0
2009-07-13 07:05:00,1.7943,1.79475,1.7943,1.79465,222800000.0
2009-07-13 07:06:00,1.79465,1.7947,1.79425,1.79425,277400000.0
2009-07-13 07:07:00,1.79435,1.79445,1.7942,1.79425,134000000.0
2009-07-13 07:08:00,1.79435,1.7949,1.79425,1.7944,245600000.0
2009-07-13 07:09:00,1.79435,1.7947,1.79435,1.7944,173800000.0
2009-07-13 07:10:00,1.7944,1.79545,1.79425,1.7953,351400000.0
2009-07-13 07:11:00,1.7953,1.7961,1.79505,1.7955,254800000.0
2009-07-13 07:12:00,1.7956,1.7957,1.79515,1.7953,147800000.0
2009-07-13 07:13:00,1.79525,1.7954,1.79465,1.79505,273200000.0
2009-07-13 07:14:00,1.79505,1.7952,1.7948,1.795,216800000.0
2009-07-13 07:15:00,1.795,1.79515,1.79385,1.79425,284000000.0
2009-07-13 07:16:00,1.79415,1.79485,1.794,1.7948,221800000.0
2009-07-13 07:17:00,1.79475,1.79515,1.7943,1.79505,229600000.0
2009-07-13 07:18:00,1.7949,1.7949,1.79425,1.7943,129600000.0
2009-07-13 07:19:00,1.79435,1.79435,1.79385,1.7942,151600000.0
2009-07-13 07:20:00,1.79405,1.7942,1.7933,1.7935,186800000.0
2009-07-13 07:21:00,1.7934,1.79355,1.79295,1.7935,199200000.0
2009-07-13 07:22:00,1.79355,1.79385,1.7935,1.79375,102400000.0
2009-07-13 07:23:00,1.7938,1.79395,1.79345,1.79345,138400000.0
2009-07-13 07:24:00,1.79345,1.7935,1.7931,1.79325,95200000.0
2009-07-13 07:25:00,1.79325,1.79325,1.79265,1.79275,143200000.0
2009-07-13 07:26:00,1.79275,1.793,1.7926,1.793,319400000.0
2009-07-13 07:27:00,1.793,1.7935,1.79275,1.79315,328600000.0
2009-07-13 07:28:00,1.79315,1.7934,1.79245,1.7926,278800000.0
2009-07-13 07:29:00,1.7926,1.7937,1.7926,1.79305,370400000.0
2009-07-13 07:30:00,1.7931,1.7933,1.79295,1.79305,141800000.0
2009-07-13 07:31:00,1.79305,1.79315,1.79295,1.793,88000000.0
2009-07-13 07:32:00,1.793,1.793,1.7926,1.7927,89000000.0
2009-07-13 07:33:00,1.7927,1.79315,1.7927,1.79295,101400000.0
2009-07-13 07:34:00,1.793,1.79325,1.79245,1.7928,308000000.0
2009-07-13 07:35:00,1.7929,1.79305,1.79255,1.79305,157400000.0
2009-07-13 07:36:00,1.79305,1.79305,1.7925,1.7925,100600000.0
2009-07-13 07:37:00,1.79255,1.7937,1.79255,1.7931,179000000.0
2009-07-13 07:38:00,1.7931,1.7931,1.7929,1.793,95000000.0
2009-07-13 07:39:00,1.79305,1.7933,1.79275,1.7933,188200000.0
2009-07-13 07:40:00,1.7934,1.7939,1.7934,1.79365,128800000.0
2009-07-13 07:41:00,1.7936,1.7936,1.7931,1.7931,193000000.0
2009-07-13 07:42:00,1.7931,1.7933,1.7928,1.79325,348800000.0
2009-07-13 07:43:00,1.7933,1.7942,1.7933,1.7941,172400000.0
2009-07-13 07:44:00,1.7941,1.79455,1.79385,1.79425,261600000.0
2009-07-13 07:45:00,1.79415,1.7945,1.79365,1.794,303000000.0
2009-07-13 07:46:00,1.79405,1.7942,1.79395,1.7942,112800000.0
2009-07-13 07:47:00,1.79415,1.79415,1.7936,1.7938,222000000.0
2009-07-13 07:48:00,1.7938,1.7948,1.7935,1.7946,219400000.0
2009-07-13 07:49:00,1.79465,1.79475,1.7942,1.7942,203600000.0
2009-07-13 07:50:00,1.79415,1.7955,1.79405,1.7953,254600000.0
2009-07-13 07:51:00,1.7951,1.7954,1.7946,1.7954,245400000.0
2009-07-13 07:52:00,1.7954,1.79625,1.7949,1.79595,303800000.0
2009-07-13 07:53:00,1.7961,1.7972,1.796,1.7963,301400000.0
2009-07-13 07:54:00,1.7962,1.79765,1.7962,1.79715,331400000.0
2009-07-13 07:55:00,1.79705,1.79715,1.79605,1.7961,282400000.0
2009-07-13 07:56:00,1.7961,1.79885,1.796,1.79885,298800000.0
2009-07-13 07:57:00,1.79865,1.79865,1.7963,1.7963,394200000.0
2009-07-13 07:58:00,1.79615,1.7965,1.79595,1.796,216200000.0
2009-07-13 07:59:00,1.796,1.79635,1.7958,1.796,273800000.0
2009-07-13 08:00:00,1.7961,1.79715,1.79565,1.79685,422800000.0
2009-07-13 08:01:00,1.79685,1.79725,1.79545,1.797,342600000.0
2009-07-13 08:02:00,1.79695,1.79715,1.79625,1.79685,185600000.0
2009-07-13 08:03:00,1.79685,1.79685,1.79595,1.79675,343400000.0
2009-07-13 08:04:00,1.7967,1.7971,1.7964,1.797,309200000.0
2009-07-13 08:05:00,1.797,1.7975,1.7968,1.7972,423000000.0
2009-07-13 08:06:00,1.7972,1.7978,1.7965,1.79715,484400001.0
2009-07-13 08:07:00,1.79715,1.7976,1.7971,1.7975,298400000.0
2009-07-13 08:08:00,1.7975,1.7978,1.79735,1.79775,243800000.0
2009-07-13 08:09:00,1.79775,1.7979,1.7969,1.7977,197400000.0
2009-07-13 08:10:00,1.7977,1.7977,1.79685,1.7973,315600000.0
2009-07-13 08:11:00,1.79735,1.79755,1.7969,1.797,309400000.0
2009-07-13 08:12:00,1.797,1.7975,1.79675,1.7973,364200000.0
2009-07-13 08:13:00,1.7973,1.79795,1.7971,1.79765,346800000.0
2009-07-13 08:14:00,1.7977,1.7977,1.7968,1.7971,164800000.0
2009-07-13 08:15:00,1.7972,1.7974,1.79665,1.7972,319600000.0
2009-07-13 08:16:00,1.7974,1.79765,1.7971,1.79745,369400000.0
2009-07-13 08:17:00,1.7974,1.79755,1.79675,1.7968,240600000.0
2009-07-13 08:18:00,1.79695,1.7976,1.79635,1.7975,243600000.0
2009-07-13 08:19:00,1.7974,1.79755,1.79695,1.79725,333200000.0
2009-07-13 08:20:00,1.79725,1.79755,1.79715,1.79745,183000000.0
2009-07-13 08:21:00,1.79755,1.7978,1.7968,1.79735,286600000.0
2009-07-13 08:22:00,1.79735,1.7974,1.7969,1.7969,106400000.0
2009-07-13 08:23:00,1.7969,1.79755,1.79675,1.7973,344600000.0
2009-07-13 08:24:00,1.7974,1.7976,1.7964,1.79685,329800000.0
2009-07-13 08:25:00,1.79685,1.79725,1.7964,1.7971,559200000.0
2009-07-13 08:26:00,1.79695,1.7973,1.79665,1.79675,356000000.0
2009-07-13 08:27:00,1.79675,1.79705,1.7955,1.79625,374000000.0
2009-07-13 08:28:00,1.79635,1.79665,1.7959,1.79605,339000000.0
2009-07-13 08:29:00,1.79615,1.79645,1.79605,1.79605,274800000.0
2009-07-13 08:30:00,1.796,1.7964,1.79555,1.79615,615200000.0
2009-07-13 08:31:00,1.79615,1.79685,1.79615,1.7964,277600000.0
2009-07-13 08:32:00,1.79635,1.7971,1.79625,1.7967,507800000.0
2009-07-13 08:33:00,1.7966,1.797,1.7962,1.7966,516000001.0
2009-07-13 08:34:00,1.7966,1.79715,1.7962,1.79715,468600000.0
2009-07-13 08:35:00,1.79715,1.7974,1.7967,1.7973,528400000.0
2009-07-13 08:36:00,1.7973,1.79825,1.7973,1.79795,411200000.0
2009-07-13 08:37:00,1.7979,1.7979,1.7972,1.79725,444200000.0
2009-07-13 08:38:00,1.7973,1.7973,1.79645,1.79715,182800000.0
2009-07-13 08:39:00,1.79715,1.79765,1.7968,1.7972,450400003.0
2009-07-13 08:40:00,1.7972,1.79825,1.79715,1.79825,461599999.0
2009-07-13 08:41:00,1.79825,1.7983,1.7979,1.7982,242800000.0
2009-07-13 08:42:00,1.7982,1.7984,1.7976,1.79785,376000000.0
2009-07-13 08:43:00,1.7978,1.7991,1.7978,1.7988,466600000.0
2009-07-13 08:44:00,1.79835,1.8001,1.79835,1.8001,415000000.0
2009-07-13 08:45:00,1.80015,1.801,1.79905,1.79945,598200000.0
2009-07-13 08:46:00,1.79945,1.8016,1.79945,1.80135,554400000.0
2009-07-13 08:47:00,1.8015,1.80305,1.80085,1.80225,511400000.0
2009-07-13 08:48:00,1.80235,1.80255,1.80145,1.8023,507400000.0
2009-07-13 08:49:00,1.80235,1.80345,1.8022,1.80325,522200000.0
2009-07-13 08:50:00,1.80325,1.80355,1.80275,1.8032,634600000.0
2009-07-13 08:51:00,1.80335,1.80335,1.80225,1.80225,424800000.0
2009-07-13 08:52:00,1.80225,1.8023,1.80105,1.8017,558200000.0
2009-07-13 08:53:00,1.8017,1.802,1.80145,1.80175,828400000.0
2009-07-13 08:54:00,1.8017,1.8025,1.80145,1.80215,779199999.0
2009-07-13 08:55:00,1.80215,1.80225,1.80125,1.80135,429400000.0
2009-07-13 08:56:00,1.80135,1.80235,1.80125,1.8021,355400000.0
2009-07-13 08:57:00,1.802,1.80205,1.8015,1.8017,317000000.0
2009-07-13 08:58:00,1.80185,1.80185,1.80085,1.80085,424200000.0
2009-07-13 08:59:00,1.80085,1.80115,1.8007,1.80095,441000000.0
2009-07-13 09:00:00,1.8004,1.8014,1.79995,1.80135,442800000.0
2009-07-13 09:01:00,1.80135,1.8016,1.80085,1.80115,329400000.0
2009-07-13 09:02:00,1.80105,1.80115,1.80025,1.80075,472600000.0
2009-07-13 09:03:00,1.80075,1.8018,1.80055,1.80165,298400000.0
2009-07-13 09:04:00,1.80175,1.80235,1.80175,1.80225,307200000.0
2009-07-13 09:05:00,1.80235,1.80295,1.8017,1.802,466399999.0
2009-07-13 09:06:00,1.80225,1.8027,1.8018,1.8023,463000000.0
2009-07-13 09:07:00,1.8023,1.80265,1.80095,1.8018,357600000.0
2009-07-13 09:08:00,1.8018,1.80225,1.80145,1.8017,442199999.0
2009-07-13 09:09:00,1.80165,1.80215,1.8011,1.80125,436000001.0
2009-07-13 09:10:00,1.8013,1.8015,1.80095,1.8012,424800000.0
2009-07-13 09:11:00,1.8012,1.80135,1.8011,1.80115,561800001.0
2009-07-13 09:12:00,1.8012,1.8021,1.8007,1.80205,271800000.0
2009-07-13 09:13:00,1.802,1.8028,1.8019,1.80205,482600000.0
2009-07-13 09:14:00,1.8021,1.8021,1.80155,1.8017,342200000.0
2009-07-13 09:15:00,1.80175,1.8019,1.8006,1.8012,541400000.0
2009-07-13 09:16:00,1.8012,1.802,1.8009,1.802,305000000.0
2009-07-13 09:17:00,1.80205,1.8022,1.8018,1.80205,464000000.0
2009-07-13 09:18:00,1.80185,1.80215,1.80145,1.80215,352200000.0
2009-07-13 09:19:00,1.8021,1.8028,1.802,1.8025,283200000.0
2009-07-13 09:20:00,1.80235,1.8025,1.8017,1.80225,329600000.0
2009-07-13 09:21:00,1.80225,1.8025,1.80145,1.80195,238600000.0
2009-07-13 09:22:00,1.8019,1.8021,1.80115,1.80135,533400000.0
2009-07-13 09:23:00,1.80135,1.80235,1.80135,1.8016,320400000.0
2009-07-13 09:24:00,1.80155,1.80175,1.8008,1.8008,432800000.0
2009-07-13 09:25:00,1.8008,1.8018,1.8008,1.80175,382600000.0
2009-07-13 09:26:00,1.80175,1.80235,1.8017,1.80235,715600001.0
2009-07-13 09:27:00,1.80235,1.80275,1.802,1.8027,320000000.0
2009-07-13 09:28:00,1.8027,1.8029,1.8024,1.8027,189000000.0
2009-07-13 09:29:00,1.80265,1.80295,1.8024,1.80245,308600001.0
2009-07-13 09:30:00,1.80245,1.80255,1.802,1.8023,390600000.0
2009-07-13 09:31:00,1.8023,1.80325,1.80205,1.80275,391800000.0
2009-07-13 09:32:00,1.80275,1.80295,1.80265,1.80265,237200000.0
2009-07-13 09:33:00,1.8027,1.803,1.8026,1.80295,252200000.0
2009-07-13 09:34:00,1.8028,1.8033,1.8025,1.8027,302800000.0
2009-07-13 09:35:00,1.80265,1.80275,1.8023,1.8023,238600000.0
2009-07-13 09:36:00,1.8023,1.80265,1.8023,1.8026,304600000.0
2009-07-13 09:37:00,1.8026,1.8026,1.8019,1.80245,288400000.0
2009-07-13 09:38:00,1.80245,1.8026,1.802,1.802,263800000.0
2009-07-13 09:39:00,1.802,1.80225,1.80195,1.80205,143800000.0
2009-07-13 09:40:00,1.802,1.8024,1.802,1.80215,283400000.0
2009-07-13 09:41:00,1.80215,1.80275,1.8019,1.80235,269600000.0
2009-07-13 09:42:00,1.8024,1.8025,1.80205,1.80225,120400000.0
2009-07-13 09:43:00,1.8023,1.8027,1.8019,1.80245,428400000.0
2009-07-13 09:44:00,1.80245,1.8029,1.80235,1.80245,374400000.0
2009-07-13 09:45:00,1.80245,1.8033,1.8022,1.8031,266600000.0
2009-07-13 09:46:00,1.80345,1.80345,1.8027,1.80305,352400000.0
2009-07-13 09:47:00,1.80305,1.8031,1.8025,1.80305,586200000.0
2009-07-13 09:48:00,1.80305,1.80335,1.80245,1.8031,418200000.0
2009-07-13 09:49:00,1.80315,1.8032,1.8026,1.8026,258800000.0
2009-07-13 09:50:00,1.8026,1.80295,1.80245,1.80285,282800000.0
2009-07-13 09:51:00,1.8028,1.8033,1.802,1.80225,299800000.0
2009-07-13 09:52:00,1.80225,1.80255,1.8017,1.8022,223600000.0
2009-07-13 09:53:00,1.8022,1.8025,1.8019,1.80225,279600000.0
2009-07-13 09:54:00,1.80225,1.80245,1.80185,1.802,502400000.0
2009-07-13 09:55:00,1.80205,1.80275,1.80205,1.8024,272800000.0
2009-07-13 09:56:00,1.80235,1.8027,1.80225,1.80265,336200000.0
2009-07-13 09:57:00,1.80265,1.80295,1.80195,1.8023,449200000.0
2009-07-13 09:58:00,1.8023,1.8026,1.80195,1.8021,167600000.0
2009-07-13 09:59:00,1.8021,1.80245,1.8017,1.8023,266799999.0
2009-07-13 10:00:00,1.80225,1.8023,1.8013,1.80175,385000000.0
2009-07-13 10:01:00,1.80175,1.8019,1.80075,1.80085,496000001.0
2009-07-13 10:02:00,1.80075,1.8008,1.8004,1.8007,308000000.0
2009-07-13 10:03:00,1.80065,1.8011,1.8006,1.8009,184400000.0
2009-07-13 10:04:00,1.8009,1.8013,1.80055,1.801,274000000.0
2009-07-13 10:05:00,1.801,1.80135,1.8008,1.801,302600001.0
2009-07-13 10:06:00,1.801,1.80105,1.8001,1.8007,489600001.0
2009-07-13 10:07:00,1.8007,1.80105,1.80055,1.80075,214800000.0
2009-07-13 10:08:00,1.8007,1.80115,1.8005,1.80075,307400000.0
2009-07-13 10:09:00,1.80075,1.80105,1.80005,1.80005,365800000.0
2009-07-13 10:10:00,1.80005,1.8007,1.79985,1.80005,361800000.0
2009-07-13 10:11:00,1.8001,1.80085,1.8,1.8008,204400000.0
2009-07-13 10:12:00,1.8008,1.80105,1.80015,1.8004,384800000.0
2009-07-13 10:13:00,1.80035,1.80085,1.8003,1.80065,410200000.0
2009-07-13 10:14:00,1.8006,1.80065,1.8003,1.80065,203000000.0
2009-07-13 10:15:00,1.80055,1.80065,1.80015,1.80015,217400000.0
2009-07-13 10:16:00,1.80015,1.80025,1.7998,1.7999,287200000.0
2009-07-13 10:17:00,1.7998,1.8,1.7994,1.7998,331200000.0
2009-07-13 10:18:00,1.79965,1.79985,1.79915,1.7996,284000000.0
2009-07-13 10:19:00,1.7996,1.7999,1.7993,1.79975,352800000.0
2009-07-13 10:20:00,1.79975,1.8003,1.7996,1.80005,224400000.0
2009-07-13 10:21:00,1.8,1.80035,1.7996,1.8001,213000000.0
2009-07-13 10:22:00,1.8001,1.80045,1.7999,1.8003,271800000.0
2009-07-13 10:23:00,1.8003,1.8007,1.8001,1.80065,324800000.0
2009-07-13 10:24:00,1.8006,1.8009,1.8005,1.8005,205000000.0
2009-07-13 10:25:00,1.8005,1.80085,1.80035,1.80085,321400000.0
2009-07-13 10:26:00,1.80085,1.80125,1.8005,1.80095,363000000.0
2009-07-13 10:27:00,1.8009,1.8015,1.80085,1.80105,190400000.0
2009-07-13 10:28:00,1.80095,1.8013,1.80085,1.8011,174800000.0
2009-07-13 10:29:00,1.80105,1.8011,1.80045,1.80075,322000000.0
2009-07-13 10:30:00,1.80075,1.8011,1.8005,1.80095,309600000.0
2009-07-13 10:31:00,1.80095,1.80185,1.80095,1.80125,299400000.0
2009-07-13 10:32:00,1.8013,1.8016,1.8009,1.8015,309800000.0
2009-07-13 10:33:00,1.8015,1.80205,1.80105,1.8014,354000000.0
2009-07-13 10:34:00,1.8016,1.8016,1.80105,1.8014,313200000.0
2009-07-13 10:35:00,1.80155,1.8016,1.8008,1.80135,340800000.0
2009-07-13 10:36:00,1.80145,1.8018,1.80095,1.8018,303600001.0
2009-07-13 10:37:00,1.8016,1.8019,1.80095,1.8019,238000000.0
2009-07-13 10:38:00,1.8018,1.8021,1.8015,1.80195,321200000.0
2009-07-13 10:39:00,1.80195,1.8021,1.8013,1.80155,289000000.0
2009-07-13 10:40:00,1.8016,1.80215,1.8015,1.8017,461800000.0
2009-07-13 10:41:00,1.8017,1.8021,1.8013,1.8019,271200000.0
2009-07-13 10:42:00,1.80195,1.8021,1.80135,1.8015,315000001.0
2009-07-13 10:43:00,1.8015,1.8016,1.80105,1.80135,440400000.0
2009-07-13 10:44:00,1.80135,1.8017,1.8009,1.80165,351800000.0
2009-07-13 10:45:00,1.80165,1.8018,1.8006,1.80145,465600000.0
2009-07-13 10:46:00,1.80145,1.80145,1.801,1.8012,325000000.0
2009-07-13 10:47:00,1.8012,1.80235,1.80105,1.8016,549000000.0
2009-07-13 10:48:00,1.8014,1.802,1.8012,1.80195,670200001.0
2009-07-13 10:49:00,1.80195,1.80215,1.8017,1.8017,287800000.0
2009-07-13 10:50:00,1.8018,1.80215,1.80145,1.8016,491800000.0
2009-07-13 10:51:00,1.8017,1.8022,1.80165,1.80215,733600001.0
2009-07-13 10:52:00,1.80215,1.8026,1.80175,1.8026,428400000.0
2009-07-13 10:53:00,1.8027,1.8028,1.80235,1.8026,201800000.0
2009-07-13 10:54:00,1.80265,1.8028,1.8026,1.8026,350400000.0
2009-07-13 10:55:00,1.80265,1.8035,1.80265,1.8032,344200001.0
2009-07-13 10:56:00,1.8032,1.80395,1.8029,1.80355,299200000.0
2009-07-13 10:57:00,1.80355,1.8042,1.80325,1.80405,292400000.0
2009-07-13 10:58:00,1.80405,1.8045,1.80405,1.8044,376400000.0
2009-07-13 10:59:00,1.8042,1.80505,1.8041,1.80505,438000000.0
2009-07-13 11:00:00,1.8049,1.80515,1.80355,1.8039,594399999.0
2009-07-13 11:01:00,1.8037,1.8046,1.8036,1.8043,334000000.0
2009-07-13 11:02:00,1.8043,1.80485,1.80395,1.8041,289800000.0
2009-07-13 11:03:00,1.8041,1.8043,1.8034,1.8039,379600000.0
2009-07-13 11:04:00,1.8039,1.8044,1.8035,1.8042,466600000.0
2009-07-13 11:05:00,1.8042,1.80425,1.8031,1.8033,506600000.0
2009-07-13 11:06:00,1.80325,1.80385,1.80315,1.8037,264600000.0
2009-07-13 11:07:00,1.80375,1.8043,1.8035,1.80395,391400000.0
2009-07-13 11:08:00,1.80395,1.80465,1.80365,1.80465,364000000.0
2009-07-13 11:09:00,1.80475,1.8048,1.8041,1.8042,431000000.0
2009-07-13 11:10:00,1.80435,1.80445,1.8037,1.80435,436000000.0
2009-07-13 11:11:00,1.80435,1.8044,1.8037,1.8038,541800003.0
2009-07-13 11:12:00,1.80395,1.80485,1.80385,1.80445,284200000.0
2009-07-13 11:13:00,1.8044,1.80495,1.80425,1.80475,169400000.0
2009-07-13 11:14:00,1.8048,1.80505,1.8043,1.80435,324600000.0
2009-07-13 11:15:00,1.8044,1.8048,1.8041,1.8046,443000000.0
2009-07-13 11:16:00,1.8046,1.8052,1.80405,1.805,525400000.0
2009-07-13 11:17:00,1.80505,1.8052,1.8046,1.80515,489600000.0
2009-07-13 11:18:00,1.8053,1.8053,1.8048,1.805,329400000.0
2009-07-13 11:19:00,1.805,1.80505,1.8048,1.80495,102000000.0
2009-07-13 11:20:00,1.80495,1.80545,1.80465,1.8052,461800000.0
2009-07-13 11:21:00,1.80505,1.8053,1.8048,1.80505,302800000.0
2009-07-13 11:22:00,1.805,1.80525,1.8045,1.80485,403000000.0
2009-07-13 11:23:00,1.80485,1.80525,1.80475,1.8051,244800000.0
2009-07-13 11:24:00,1.80495,1.80515,1.8045,1.80475,399200000.0
2009-07-13 11:25:00,1.80485,1.80515,1.80485,1.8049,174800000.0
2009-07-13 11:26:00,1.8048,1.80525,1.8046,1.805,147000000.0
2009-07-13 11:27:00,1.805,1.80525,1.80475,1.80505,303600000.0
2009-07-13 11:28:00,1.8051,1.80515,1.80455,1.80465,129800000.0
2009-07-13 11:29:00,1.8047,1.8047,1.80425,1.80445,173000000.0
2009-07-13 11:30:00,1.80445,1.8046,1.8041,1.8046,317600000.0
2009-07-13 11:31:00,1.8046,1.8047,1.80435,1.8045,266200000.0
2009-07-13 11:32:00,1.8046,1.8053,1.80455,1.80485,530600000.0
2009-07-13 11:33:00,1.80485,1.80515,1.8048,1.80515,257000000.0
2009-07-13 11:34:00,1.8051,1.8056,1.8049,1.8049,327000000.0
2009-07-13 11:35:00,1.80495,1.8053,1.80455,1.8046,351800000.0
2009-07-13 11:36:00,1.80475,1.80535,1.8047,1.80495,476800000.0
2009-07-13 11:37:00,1.80495,1.80515,1.8045,1.8046,275000000.0
2009-07-13 11:38:00,1.80475,1.80495,1.8044,1.8047,438400000.0
2009-07-13 11:39:00,1.8048,1.80535,1.8046,1.80505,373800001.0
2009-07-13 11:40:00,1.80515,1.8058,1.80495,1.80555,298600000.0
2009-07-13 11:41:00,1.8056,1.8061,1.80505,1.80535,375600000.0
2009-07-13 11:42:00,1.80505,1.80555,1.80475,1.8053,498000000.0
2009-07-13 11:43:00,1.8054,1.80575,1.80485,1.80485,495000000.0
2009-07-13 11:44:00,1.80485,1.8058,1.80485,1.80545,377400000.0
2009-07-13 11:45:00,1.80555,1.8058,1.80535,1.8055,357000000.0
2009-07-13 11:46:00,1.8056,1.80685,1.80545,1.80645,453800000.0
2009-07-13 11:47:00,1.80645,1.807,1.8058,1.8063,378200000.0
2009-07-13 11:48:00,1.80605,1.8062,1.8058,1.8059,388600000.0
2009-07-13 11:49:00,1.80595,1.8064,1.80575,1.80605,396400000.0
2009-07-13 11:50:00,1.8061,1.8064,1.8058,1.8058,367000000.0
2009-07-13 11:51:00,1.8059,1.80665,1.80585,1.80585,398400000.0
2009-07-13 11:52:00,1.80595,1.8068,1.80565,1.80645,312200000.0
2009-07-13 11:53:00,1.80645,1.8088,1.80645,1.80765,442600000.0
2009-07-13 11:54:00,1.80765,1.8101,1.8073,1.80915,447200000.0
2009-07-13 11:55:00,1.80915,1.80985,1.80855,1.80855,391200000.0
2009-07-13 11:56:00,1.80855,1.80855,1.807,1.80715,480800000.0
2009-07-13 11:57:00,1.80705,1.80835,1.807,1.80835,437000000.0
2009-07-13 11:58:00,1.8083,1.8084,1.80735,1.80735,392800000.0
2009-07-13 11:59:00,1.80735,1.80745,1.8063,1.8066,431600000.0
2009-07-13 12:00:00,1.80665,1.80705,1.8061,1.80645,519400000.0
2009-07-13 12:01:00,1.80645,1.80665,1.80575,1.80635,258400000.0
2009-07-13 12:02:00,1.80625,1.80735,1.8062,1.8071,349200000.0
2009-07-13 12:03:00,1.80705,1.8079,1.80705,1.80755,318800000.0
2009-07-13 12:04:00,1.8074,1.80785,1.80665,1.8078,453000000.0
2009-07-13 12:05:00,1.8075,1.8075,1.80605,1.8075,289600000.0
2009-07-13 12:06:00,1.8075,1.80815,1.8075,1.8081,265800000.0
2009-07-13 12:07:00,1.80835,1.80965,1.80835,1.8093,261600000.0
2009-07-13 12:08:00,1.8093,1.8093,1.809,1.8092,132600000.0
2009-07-13 12:09:00,1.80905,1.8099,1.8087,1.8099,423200000.0
2009-07-13 12:10:00,1.80985,1.8101,1.8089,1.80985,435200000.0
2009-07-13 12:11:00,1.8098,1.8102,1.8088,1.8089,343400001.0
2009-07-13 12:12:00,1.8089,1.80895,1.808,1.808,275400000.0
2009-07-13 12:13:00,1.808,1.80825,1.80735,1.8074,342400000.0
2009-07-13 12:14:00,1.80735,1.80835,1.80725,1.80835,287600000.0
2009-07-13 12:15:00,1.8083,1.80875,1.80815,1.80835,475200000.0
2009-07-13 12:16:00,1.8085,1.8086,1.807,1.80715,363000000.0
2009-07-13 12:17:00,1.80715,1.80735,1.8062,1.8062,623799999.0
2009-07-13 12:18:00,1.8062,1.80675,1.806,1.8065,326200000.0
2009-07-13 12:19:00,1.8065,1.80665,1.80615,1.8063,172400000.0
2009-07-13 12:20:00,1.8064,1.80645,1.8057,1.80575,397400001.0
2009-07-13 12:21:00,1.80575,1.8063,1.80565,1.8063,260800000.0
2009-07-13 12:22:00,1.8063,1.8068,1.80615,1.80615,217400000.0
2009-07-13 12:23:00,1.80625,1.80625,1.80555,1.8056,201200000.0
2009-07-13 12:24:00,1.8056,1.8058,1.8051,1.8054,433400000.0
2009-07-13 12:25:00,1.8053,1.8055,1.80445,1.8051,426800000.0
2009-07-13 12:26:00,1.80505,1.80505,1.80425,1.80425,330800000.0
2009-07-13 12:27:00,1.80425,1.80445,1.8037,1.80415,506000000.0
2009-07-13 12:28:00,1.80415,1.80445,1.8038,1.80445,282400000.0
2009-07-13 12:29:00,1.8044,1.80515,1.80395,1.8051,340200000.0
2009-07-13 12:30:00,1.80505,1.80555,1.80495,1.80545,325200000.0
2009-07-13 12:31:00,1.8054,1.80645,1.8053,1.8057,452800000.0
2009-07-13 12:32:00,1.80565,1.80585,1.80555,1.8057,438200000.0
2009-07-13 12:33:00,1.8057,1.80595,1.80555,1.8058,247800000.0
2009-07-13 12:34:00,1.8057,1.80675,1.8057,1.8066,320400002.0
2009-07-13 12:35:00,1.8066,1.80675,1.80545,1.806,293400000.0
2009-07-13 12:36:00,1.806,1.8062,1.8056,1.8056,179600000.0
2009-07-13 12:37:00,1.8054,1.80605,1.80535,1.8059,307800000.0
2009-07-13 12:38:00,1.80585,1.8061,1.80535,1.80555,400400000.0
2009-07-13 12:39:00,1.80555,1.80575,1.80455,1.80505,460000000.0
2009-07-13 12:40:00,1.80505,1.8054,1.8044,1.80515,453999999.0
2009-07-13 12:41:00,1.80515,1.80525,1.80465,1.80495,575800000.0
2009-07-13 12:42:00,1.80495,1.8054,1.80485,1.80525,463000000.0
2009-07-13 12:43:00,1.80525,1.8056,1.80495,1.80535,401400000.0
2009-07-13 12:44:00,1.80555,1.80595,1.8053,1.80555,387200000.0
2009-07-13 12:45:00,1.80555,1.8062,1.8054,1.8057,485800000.0
2009-07-13 12:46:00,1.8057,1.80585,1.8047,1.8047,491800000.0
2009-07-13 12:47:00,1.8047,1.80545,1.80415,1.8052,507199999.0
2009-07-13 12:48:00,1.8052,1.8054,1.8051,1.80525,391600000.0
2009-07-13 12:49:00,1.8053,1.806,1.80525,1.80585,306400000.0
2009-07-13 12:50:00,1.8058,1.8062,1.8054,1.80615,363400000.0
2009-07-13 12:51:00,1.8063,1.8065,1.80545,1.8057,285000000.0
2009-07-13 12:52:00,1.80575,1.806,1.80525,1.80555,369600000.0
2009-07-13 12:53:00,1.80555,1.8058,1.80505,1.8052,454400000.0
2009-07-13 12:54:00,1.80515,1.8056,1.80505,1.8052,285200000.0
2009-07-13 12:55:00,1.80535,1.8059,1.805,1.805,517800000.0
2009-07-13 12:56:00,1.80535,1.8055,1.80465,1.8054,384600000.0
2009-07-13 12:57:00,1.8054,1.8058,1.80535,1.80555,278000000.0
2009-07-13 12:58:00,1.80555,1.8058,1.80515,1.8052,366400000.0
2009-07-13 12:59:00,1.8052,1.8062,1.8052,1.80565,436800000.0
2009-07-13 13:00:00,1.8057,1.80605,1.8052,1.80605,376600000.0
2009-07-13 13:01:00,1.8059,1.80615,1.8057,1.806,237000000.0
2009-07-13 13:02:00,1.8061,1.8061,1.8055,1.80605,316000000.0
2009-07-13 13:03:00,1.8061,1.8062,1.80545,1.8061,288200000.0
2009-07-13 13:04:00,1.8062,1.8062,1.80575,1.80585,232200000.0
2009-07-13 13:05:00,1.80585,1.80625,1.8055,1.8058,292200000.0
2009-07-13 13:06:00,1.8059,1.80665,1.8057,1.8066,311800000.0
2009-07-13 13:07:00,1.8066,1.80665,1.8059,1.8062,373800000.0
2009-07-13 13:08:00,1.8062,1.80675,1.8062,1.80675,414800000.0
2009-07-13 13:09:00,1.80675,1.8073,1.8064,1.8065,392400000.0
2009-07-13 13:10:00,1.8065,1.80665,1.8064,1.80645,105000000.0
2009-07-13 13:11:00,1.8063,1.80755,1.80605,1.80715,280400000.0
2009-07-13 13:12:00,1.80715,1.8077,1.80715,1.8077,233800000.0
2009-07-13 13:13:00,1.80755,1.8084,1.80755,1.80815,309000000.0
2009-07-13 13:14:00,1.80815,1.8082,1.80675,1.80695,488600000.0
2009-07-13 13:15:00,1.80695,1.80785,1.80695,1.8074,282600000.0
2009-07-13 13:16:00,1.80755,1.80785,1.80665,1.80685,559800000.0
2009-07-13 13:17:00,1.8069,1.8071,1.8063,1.80685,485800000.0
2009-07-13 13:18:00,1.80685,1.80685,1.8059,1.8061,411600000.0
2009-07-13 13:19:00,1.8061,1.8063,1.8054,1.8054,146600000.0
2009-07-13 13:20:00,1.8052,1.8057,1.80455,1.8056,460400000.0
2009-07-13 13:21:00,1.8055,1.80575,1.805,1.80545,238000000.0
2009-07-13 13:22:00,1.80545,1.80555,1.80455,1.8052,398800000.0
2009-07-13 13:23:00,1.80535,1.8055,1.805,1.80525,307600000.0
2009-07-13 13:24:00,1.80525,1.80525,1.80415,1.8044,483800000.0
2009-07-13 13:25:00,1.80425,1.8045,1.80385,1.80435,349600000.0
2009-07-13 13:26:00,1.80435,1.8045,1.80395,1.80415,214400000.0
2009-07-13 13:27:00,1.80415,1.8042,1.8034,1.8039,375600001.0
2009-07-13 13:28:00,1.804,1.80425,1.8035,1.80375,327600000.0
2009-07-13 13:29:00,1.8038,1.8046,1.8037,1.80425,289600000.0
2009-07-13 13:30:00,1.80415,1.8045,1.8039,1.8045,275400000.0
2009-07-13 13:31:00,1.8045,1.8047,1.8037,1.80425,406600000.0
2009-07-13 13:32:00,1.80425,1.80425,1.8037,1.80415,327000000.0
2009-07-13 13:33:00,1.80415,1.80445,1.80355,1.8037,346200000.0
2009-07-13 13:34:00,1.8037,1.8041,1.8034,1.804,388400000.0
2009-07-13 13:35:00,1.804,1.8044,1.804,1.8043,238800000.0
2009-07-13 13:36:00,1.80425,1.80425,1.8034,1.8034,526200000.0
2009-07-13 13:37:00,1.8032,1.8038,1.8032,1.8036,296100000.0
2009-07-13 13:38:00,1.8035,1.8037,1.80325,1.80355,195200000.0
2009-07-13 13:39:00,1.80335,1.80355,1.80285,1.8029,365400000.0
2009-07-13 13:40:00,1.8029,1.8033,1.8025,1.8026,171800000.0
2009-07-13 13:41:00,1.80245,1.80265,1.80195,1.80215,363600000.0
2009-07-13 13:42:00,1.80215,1.8025,1.80185,1.80205,331600000.0
2009-07-13 13:43:00,1.80205,1.8024,1.8015,1.80175,486800000.0
2009-07-13 13:44:00,1.8016,1.80185,1.80135,1.80185,169100000.0
2009-07-13 13:45:00,1.80185,1.80185,1.80115,1.8015,103500000.0
2009-07-13 13:46:00,1.8017,1.8017,1.80145,1.80145,103400000.0
2009-07-13 13:47:00,1.80145,1.80155,1.80095,1.80125,193400000.0
2009-07-13 13:48:00,1.8012,1.80195,1.801,1.80195,236200000.0
2009-07-13 13:49:00,1.8018,1.8021,1.8012,1.8012,321600000.0
2009-07-13 13:50:00,1.8012,1.8018,1.80105,1.8018,298600000.0
2009-07-13 13:51:00,1.80175,1.80195,1.8013,1.8016,248000000.0
2009-07-13 13:52:00,1.802,1.80215,1.80115,1.8013,233400000.0
2009-07-13 13:53:00,1.80165,1.80215,1.80155,1.80185,304000000.0
2009-07-13 13:54:00,1.80185,1.8023,1.80175,1.80195,225200000.0
2009-07-13 13:55:00,1.80195,1.8021,1.80165,1.802,233800000.0
2009-07-13 13:56:00,1.8022,1.803,1.80205,1.8027,271200000.0
2009-07-13 13:57:00,1.8026,1.80305,1.8026,1.803,122400000.0
2009-07-13 13:58:00,1.803,1.80345,1.80265,1.8031,153500000.0
2009-07-13 13:59:00,1.80315,1.80425,1.8031,1.8042,428400000.0
2009-07-13 14:00:00,1.80425,1.8045,1.8038,1.80385,372200000.0
2009-07-13 14:01:00,1.80385,1.804,1.8032,1.8035,305200000.0
2009-07-13 14:02:00,1.8035,1.8036,1.80315,1.8032,333800000.0
2009-07-13 14:03:00,1.8033,1.8035,1.8029,1.8033,387600000.0
2009-07-13 14:04:00,1.8032,1.8032,1.8025,1.80275,207800000.0
2009-07-13 14:05:00,1.80275,1.80315,1.8025,1.8031,181000000.0
2009-07-13 14:06:00,1.80295,1.80295,1.8016,1.8021,340400000.0
2009-07-13 14:07:00,1.8021,1.8021,1.8014,1.80145,574400001.0
2009-07-13 14:08:00,1.80145,1.80175,1.801,1.80165,344000000.0
2009-07-13 14:09:00,1.80165,1.80175,1.80125,1.80165,266200000.0
2009-07-13 14:10:00,1.8015,1.8016,1.80115,1.80115,279000000.0
2009-07-13 14:11:00,1.8013,1.80155,1.8012,1.8013,280200000.0
2009-07-13 14:12:00,1.80135,1.8015,1.80085,1.8015,288400000.0
2009-07-13 14:13:00,1.8014,1.8018,1.8007,1.8007,326200000.0
2009-07-13 14:14:00,1.8008,1.80125,1.8003,1.8007,445800000.0
2009-07-13 14:15:00,1.80075,1.80075,1.79995,1.8002,394000001.0
2009-07-13 14:16:00,1.8002,1.8004,1.7997,1.79975,533400001.0
2009-07-13 14:17:00,1.79975,1.8002,1.79895,1.8,385800000.0
2009-07-13 14:18:00,1.8,1.8004,1.7999,1.80025,282699999.0
2009-07-13 14:19:00,1.80025,1.8007,1.7999,1.8,234200000.0
2009-07-13 14:20:00,1.7996,1.7999,1.79935,1.79975,318800000.0
2009-07-13 14:21:00,1.79945,1.79945,1.79855,1.79865,349600000.0
2009-07-13 14:22:00,1.79865,1.7993,1.7986,1.7993,326400000.0
2009-07-13 14:23:00,1.7992,1.79925,1.7988,1.79885,305400000.0
2009-07-13 14:24:00,1.79885,1.7994,1.7986,1.79875,358000000.0
2009-07-13 14:25:00,1.7987,1.7988,1.7982,1.7985,303400000.0
2009-07-13 14:26:00,1.7986,1.7986,1.79725,1.79755,360000000.0
2009-07-13 14:27:00,1.79765,1.7979,1.7973,1.7973,380600000.0
2009-07-13 14:28:00,1.79735,1.7977,1.7973,1.79745,261000000.0
2009-07-13 14:29:00,1.79745,1.79795,1.7969,1.79775,349400000.0
2009-07-13 14:30:00,1.79775,1.7978,1.79725,1.7974,283800000.0
2009-07-13 14:31:00,1.7974,1.7977,1.797,1.797,229800000.0
2009-07-13 14:32:00,1.7972,1.7976,1.797,1.7976,206800000.0
2009-07-13 14:33:00,1.7976,1.79775,1.7972,1.79755,229000000.0
2009-07-13 14:34:00,1.79755,1.79805,1.79725,1.79765,305800000.0
2009-07-13 14:35:00,1.79765,1.79845,1.79745,1.79815,308800000.0
2009-07-13 14:36:00,1.79815,1.79835,1.79735,1.79755,229400000.0
2009-07-13 14:37:00,1.7975,1.798,1.79695,1.79755,427800000.0
2009-07-13 14:38:00,1.79755,1.7976,1.7971,1.79715,493200000.0
2009-07-13 14:39:00,1.79715,1.79755,1.7969,1.7972,460800000.0
2009-07-13 14:40:00,1.79725,1.79765,1.79715,1.79745,475200000.0
2009-07-13 14:41:00,1.79745,1.79775,1.7968,1.7968,390600000.0
2009-07-13 14:42:00,1.7968,1.79725,1.79645,1.79725,418800000.0
2009-07-13 14:43:00,1.79715,1.7972,1.79645,1.7967,449400000.0
2009-07-13 14:44:00,1.7967,1.7973,1.79665,1.79715,289800000.0
2009-07-13 14:45:00,1.79715,1.79735,1.79685,1.7969,363200000.0
2009-07-13 14:46:00,1.7971,1.79775,1.797,1.79755,341200000.0
2009-07-13 14:47:00,1.79755,1.79865,1.7975,1.79845,502000000.0
2009-07-13 14:48:00,1.79835,1.7987,1.7976,1.7981,442400000.0
2009-07-13 14:49:00,1.7983,1.7986,1.7978,1.798,523600000.0
2009-07-13 14:50:00,1.79795,1.799,1.7978,1.79865,830800000.0
2009-07-13 14:51:00,1.7986,1.79895,1.7975,1.79805,573800000.0
2009-07-13 14:52:00,1.79805,1.79845,1.79775,1.79795,320200000.0
2009-07-13 14:53:00,1.798,1.79805,1.79745,1.7976,592199999.0
2009-07-13 14:54:00,1.79755,1.79775,1.79715,1.79755,384000000.0
2009-07-13 14:55:00,1.79755,1.79785,1.79715,1.7973,287000000.0
2009-07-13 14:56:00,1.7974,1.7974,1.79695,1.79715,705600000.0
2009-07-13 14:57:00,1.79715,1.7976,1.79715,1.79745,712800001.0
2009-07-13 14:58:00,1.79745,1.79755,1.79705,1.79705,331200000.0
2009-07-13 14:59:00,1.79715,1.79715,1.79665,1.797,465400000.0
2009-07-13 15:00:00,1.797,1.79745,1.7969,1.7973,219800000.0
2009-07-13 15:01:00,1.79745,1.79775,1.79655,1.7968,457600000.0
2009-07-13 15:02:00,1.7968,1.7972,1.79665,1.7968,332200000.0
2009-07-13 15:03:00,1.7967,1.7972,1.7966,1.79685,347600000.0
2009-07-13 15:04:00,1.79685,1.7973,1.79665,1.7971,361000000.0
2009-07-13 15:05:00,1.7971,1.7976,1.7969,1.79735,324400000.0
2009-07-13 15:06:00,1.7974,1.79905,1.79735,1.7984,430600000.0
2009-07-13 15:07:00,1.79835,1.79905,1.7981,1.799,504400000.0
2009-07-13 15:08:00,1.7991,1.79945,1.799,1.79935,303200000.0
2009-07-13 15:09:00,1.79935,1.79935,1.79865,1.79885,439200000.0
2009-07-13 15:10:00,1.79885,1.7991,1.7986,1.7991,385000000.0
2009-07-13 15:11:00,1.7991,1.7999,1.7989,1.7995,588000000.0
2009-07-13 15:12:00,1.7995,1.79985,1.799,1.799,631400000.0
2009-07-13 15:13:00,1.79905,1.79935,1.7988,1.7988,495600000.0
2009-07-13 15:14:00,1.7992,1.79935,1.79875,1.79905,540800000.0
2009-07-13 15:15:00,1.79925,1.7993,1.7985,1.7985,521600000.0
2009-07-13 15:16:00,1.79865,1.79935,1.7984,1.799,462000000.0
2009-07-13 15:17:00,1.79895,1.79915,1.7984,1.79885,399000001.0
2009-07-13 15:18:00,1.7989,1.7998,1.79885,1.7994,216000000.0
2009-07-13 15:19:00,1.79945,1.7998,1.7991,1.79925,428200000.0
2009-07-13 15:20:00,1.79955,1.79955,1.79905,1.79905,224400000.0
2009-07-13 15:21:00,1.79905,1.79945,1.79855,1.79935,457600000.0
2009-07-13 15:22:00,1.79935,1.8,1.7992,1.7998,461000000.0
2009-07-13 15:23:00,1.7999,1.8001,1.7995,1.79995,434200000.0
2009-07-13 15:24:00,1.79995,1.8003,1.79985,1.8,396400000.0
2009-07-13 15:25:00,1.7999,1.7999,1.7988,1.79885,511600001.0
2009-07-13 15:26:00,1.79875,1.79915,1.7986,1.7988,695599999.0
2009-07-13 15:27:00,1.799,1.799,1.7984,1.79875,603400000.0
2009-07-13 15:28:00,1.7987,1.79895,1.7986,1.79885,336400000.0
2009-07-13 15:29:00,1.799,1.7994,1.7987,1.7989,337200000.0
2009-07-13 15:30:00,1.7988,1.79925,1.7984,1.7984,474000000.0
2009-07-13 15:31:00,1.7984,1.79875,1.7979,1.7984,507000000.0
2009-07-13 15:32:00,1.79835,1.79875,1.7978,1.7986,409000000.0
2009-07-13 15:33:00,1.7988,1.79885,1.79805,1.7985,424200000.0
2009-07-13 15:34:00,1.7985,1.7988,1.7974,1.79755,519200001.0
2009-07-13 15:35:00,1.79755,1.79875,1.79755,1.79805,494200000.0
2009-07-13 15:36:00,1.7979,1.7984,1.79625,1.7963,454800000.0
2009-07-13 15:37:00,1.79625,1.797,1.79585,1.79685,677600001.0
2009-07-13 15:38:00,1.7965,1.79765,1.79635,1.79735,410400000.0
2009-07-13 15:39:00,1.79735,1.7985,1.7973,1.79825,479400000.0
2009-07-13 15:40:00,1.79825,1.79885,1.79825,1.7987,506200000.0
2009-07-13 15:41:00,1.79855,1.7987,1.79755,1.7976,470200000.0
2009-07-13 15:42:00,1.79765,1.7983,1.79715,1.79735,378400000.0
2009-07-13 15:43:00,1.79735,1.79775,1.79635,1.7975,530200000.0
2009-07-13 15:44:00,1.7976,1.7978,1.7964,1.797,403400000.0
2009-07-13 15:45:00,1.797,1.79755,1.79625,1.7975,519200000.0
2009-07-13 15:46:00,1.7975,1.7977,1.79675,1.7976,361000000.0
2009-07-13 15:47:00,1.79755,1.7985,1.79735,1.7975,555400000.0
2009-07-13 15:48:00,1.79705,1.7982,1.79705,1.7982,288000000.0
2009-07-13 15:49:00,1.7983,1.79855,1.7973,1.79765,471200000.0
2009-07-13 15:50:00,1.7976,1.79835,1.79755,1.79795,441000000.0
2009-07-13 15:51:00,1.79795,1.798,1.7975,1.79755,347200000.0
2009-07-13 15:52:00,1.79745,1.79815,1.7973,1.79785,578600001.0
2009-07-13 15:53:00,1.79785,1.7983,1.79755,1.7983,551600001.0
2009-07-13 15:54:00,1.7983,1.7993,1.798,1.7989,672400000.0
2009-07-13 15:55:00,1.79895,1.7993,1.79875,1.7991,412200000.0
2009-07-13 15:56:00,1.799,1.7992,1.7986,1.7991,469800000.0
2009-07-13 15:57:00,1.79905,1.7996,1.79895,1.79905,395800000.0
2009-07-13 15:58:00,1.79905,1.79955,1.79895,1.799,249400000.0
2009-07-13 15:59:00,1.799,1.80025,1.79895,1.80005,483600000.0
2009-07-13 16:00:00,1.80005,1.80025,1.7984,1.7986,468200000.0
2009-07-13 16:01:00,1.79875,1.7997,1.7986,1.7997,422200000.0
2009-07-13 16:02:00,1.7998,1.80045,1.79975,1.79975,457000000.0
2009-07-13 16:03:00,1.79975,1.8001,1.7987,1.79885,433400000.0
2009-07-13 16:04:00,1.79885,1.8,1.7988,1.7999,225200000.0
2009-07-13 16:05:00,1.7998,1.8003,1.79885,1.7989,374800000.0
2009-07-13 16:06:00,1.79895,1.7996,1.79865,1.799,441600000.0
2009-07-13 16:07:00,1.7991,1.7993,1.79845,1.79915,416600000.0
2009-07-13 16:08:00,1.79905,1.7991,1.7984,1.79875,361000000.0
2009-07-13 16:09:00,1.79875,1.7989,1.798,1.7986,425000000.0
2009-07-13 16:10:00,1.79875,1.7989,1.7983,1.7984,417600000.0
2009-07-13 16:11:00,1.79855,1.7986,1.79775,1.79805,712600001.0
2009-07-13 16:12:00,1.798,1.79835,1.7977,1.79815,319600000.0
2009-07-13 16:13:00,1.7982,1.7989,1.79805,1.79875,448600000.0
2009-07-13 16:14:00,1.79875,1.7988,1.79785,1.7981,403000000.0
2009-07-13 16:15:00,1.7981,1.7982,1.79745,1.7978,482000000.0
2009-07-13 16:16:00,1.7977,1.79815,1.79725,1.79785,458400000.0
2009-07-13 16:17:00,1.79795,1.7991,1.79785,1.7981,358200000.0
2009-07-13 16:18:00,1.79815,1.79845,1.79745,1.7977,653200002.0
2009-07-13 16:19:00,1.7977,1.7984,1.7977,1.79795,386800000.0
2009-07-13 16:20:00,1.79795,1.7983,1.7977,1.79785,347000000.0
2009-07-13 16:21:00,1.79785,1.79805,1.79725,1.79805,351000000.0
2009-07-13 16:22:00,1.798,1.79805,1.79685,1.79705,500400000.0
2009-07-13 16:23:00,1.79705,1.7975,1.79695,1.79735,346000000.0
2009-07-13 16:24:00,1.7973,1.798,1.7966,1.79685,449400000.0
2009-07-13 16:25:00,1.79685,1.79705,1.7967,1.7969,293400000.0
2009-07-13 16:26:00,1.7969,1.7969,1.7958,1.79595,473800000.0
2009-07-13 16:27:00,1.796,1.7963,1.79575,1.79615,411600000.0
2009-07-13 16:28:00,1.79615,1.79705,1.79615,1.7967,519000003.0
2009-07-13 16:29:00,1.79665,1.7968,1.796,1.79615,434800002.0
2009-07-13 16:30:00,1.7961,1.79615,1.7953,1.79575,428000000.0
2009-07-13 16:31:00,1.79575,1.796,1.79505,1.7952,594800001.0
2009-07-13 16:32:00,1.7952,1.7957,1.7945,1.79505,439200000.0
2009-07-13 16:33:00,1.79505,1.79535,1.7949,1.79535,370400001.0
2009-07-13 16:34:00,1.79525,1.796,1.7951,1.7959,358600000.0
2009-07-13 16:35:00,1.796,1.7966,1.79585,1.7965,270200000.0
2009-07-13 16:36:00,1.7965,1.79665,1.7959,1.796,363000000.0
2009-07-13 16:37:00,1.79595,1.79655,1.7956,1.79605,283400000.0
2009-07-13 16:38:00,1.79605,1.79635,1.7952,1.7955,494600000.0
2009-07-13 16:39:00,1.7957,1.79615,1.7952,1.79605,477600000.0
2009-07-13 16:40:00,1.7961,1.7963,1.79545,1.796,429600000.0
2009-07-13 16:41:00,1.7961,1.7961,1.79535,1.7958,463000000.0
2009-07-13 16:42:00,1.79575,1.7964,1.7953,1.79615,520000000.0
2009-07-13 16:43:00,1.7963,1.79695,1.796,1.7968,453000000.0
2009-07-13 16:44:00,1.7968,1.79715,1.79625,1.79695,550800000.0
2009-07-13 16:45:00,1.79695,1.79755,1.79615,1.7974,486099999.0
2009-07-13 16:46:00,1.79735,1.79765,1.79655,1.7968,431200000.0
2009-07-13 16:47:00,1.7968,1.79725,1.7967,1.79715,433400001.0
2009-07-13 16:48:00,1.79715,1.7977,1.7968,1.797,438000002.0
2009-07-13 16:49:00,1.7969,1.79705,1.79565,1.79605,469800000.0
2009-07-13 16:50:00,1.796,1.79655,1.79575,1.7963,348400000.0
2009-07-13 16:51:00,1.7963,1.79685,1.79615,1.79675,232800000.0
2009-07-13 16:52:00,1.79665,1.79675,1.7961,1.79675,514000000.0
2009-07-13 16:53:00,1.79685,1.79685,1.7961,1.79615,668000000.0
2009-07-13 16:54:00,1.79615,1.79625,1.79515,1.79525,413999999.0
2009-07-13 16:55:00,1.7954,1.7955,1.79465,1.7952,444800000.0
2009-07-13 16:56:00,1.7953,1.7953,1.7942,1.7946,445800000.0
2009-07-13 16:57:00,1.79455,1.7947,1.79425,1.7945,359200000.0
2009-07-13 16:58:00,1.7947,1.79495,1.79395,1.79405,463200000.0
2009-07-13 16:59:00,1.794,1.79505,1.79375,1.7949,420400000.0
2009-07-13 17:00:00,1.79495,1.79545,1.7947,1.79485,430400000.0
2009-07-13 17:01:00,1.79485,1.79555,1.7946,1.79495,520200000.0
2009-07-13 17:02:00,1.79495,1.7952,1.79465,1.7949,329800000.0
2009-07-13 17:03:00,1.7949,1.7953,1.79455,1.79475,351000000.0
2009-07-13 17:04:00,1.79475,1.79505,1.7945,1.79455,389400000.0
2009-07-13 17:05:00,1.7946,1.79495,1.79435,1.79475,213600000.0
2009-07-13 17:06:00,1.7948,1.7948,1.79475,1.79475,611400000.0
2009-07-13 17:07:00,1.79475,1.79565,1.79435,1.7956,245000000.0
2009-07-13 17:08:00,1.7954,1.79625,1.7953,1.79575,339200000.0
2009-07-13 17:09:00,1.79585,1.7963,1.79565,1.796,481400000.0
2009-07-13 17:10:00,1.79605,1.79615,1.79565,1.79585,605000000.0
2009-07-13 17:11:00,1.7959,1.79625,1.79555,1.7961,467200000.0
2009-07-13 17:12:00,1.7961,1.79625,1.7957,1.79595,335600000.0
2009-07-13 17:13:00,1.7958,1.79605,1.7954,1.796,399200000.0
2009-07-13 17:14:00,1.79595,1.79625,1.79545,1.7962,461200000.0
2009-07-13 17:15:00,1.79615,1.7962,1.7955,1.7961,403000000.0
2009-07-13 17:16:00,1.79625,1.79655,1.79575,1.7963,313000000.0
2009-07-13 17:17:00,1.7963,1.79695,1.7959,1.79625,341200000.0
2009-07-13 17:18:00,1.79625,1.7966,1.7962,1.7964,202400000.0
2009-07-13 17:19:00,1.79635,1.79645,1.79605,1.79615,207400000.0
2009-07-13 17:20:00,1.79635,1.7964,1.7959,1.7959,271800000.0
2009-07-13 17:21:00,1.7959,1.79625,1.79545,1.79625,311400000.0
2009-07-13 17:22:00,1.7962,1.79625,1.79555,1.79615,306600000.0
2009-07-13 17:23:00,1.7962,1.7967,1.79585,1.7965,191200000.0
2009-07-13 17:24:00,1.7965,1.7966,1.7957,1.7964,227400000.0
2009-07-13 17:25:00,1.7964,1.7971,1.7963,1.79645,315600000.0
2009-07-13 17:26:00,1.7965,1.7972,1.79645,1.79665,174800000.0
2009-07-13 17:27:00,1.79665,1.79665,1.7955,1.79555,346200000.0
2009-07-13 17:28:00,1.7957,1.7958,1.79515,1.79525,257200000.0
2009-07-13 17:29:00,1.79525,1.7959,1.7951,1.7958,319800000.0
2009-07-13 17:30:00,1.7957,1.7959,1.79495,1.79525,342600000.0
2009-07-13 17:31:00,1.79515,1.79535,1.7944,1.7944,603400000.0
2009-07-13 17:32:00,1.7945,1.7947,1.79355,1.79365,450200000.0
2009-07-13 17:33:00,1.79365,1.7941,1.7934,1.79385,451200000.0
2009-07-13 17:34:00,1.79395,1.7941,1.79365,1.79375,652600000.0
2009-07-13 17:35:00,1.7937,1.79405,1.79275,1.79305,413200000.0
2009-07-13 17:36:00,1.793,1.7931,1.79255,1.7929,535000001.0
2009-07-13 17:37:00,1.7929,1.7932,1.7926,1.7926,662200000.0
2009-07-13 17:38:00,1.7926,1.79345,1.79245,1.79345,539600001.0
2009-07-13 17:39:00,1.7933,1.7938,1.793,1.79345,513600000.0
2009-07-13 17:40:00,1.79335,1.7934,1.79265,1.7927,344000000.0
2009-07-13 17:41:00,1.79265,1.7932,1.7924,1.7932,656000001.0
2009-07-13 17:42:00,1.7932,1.79325,1.7925,1.7927,451800002.0
2009-07-13 17:43:00,1.7927,1.7927,1.7922,1.79245,577200000.0
2009-07-13 17:44:00,1.79255,1.7929,1.7923,1.79245,511600000.0
2009-07-13 17:45:00,1.79255,1.79265,1.7921,1.79265,353400000.0
2009-07-13 17:46:00,1.79265,1.793,1.79235,1.79285,512600000.0
2009-07-13 17:47:00,1.7929,1.7931,1.79245,1.79255,359600000.0
2009-07-13 17:48:00,1.79255,1.79325,1.7923,1.79255,548800000.0
2009-07-13 17:49:00,1.79255,1.7931,1.79245,1.7929,441000000.0
2009-07-13 17:50:00,1.7929,1.7929,1.79095,1.79115,614300000.0
2009-07-13 17:51:00,1.79115,1.79115,1.7905,1.7905,543200000.0
2009-07-13 17:52:00,1.79045,1.79055,1.7897,1.7897,328000000.0
2009-07-13 17:53:00,1.7897,1.7902,1.78965,1.7899,261800000.0
2009-07-13 17:54:00,1.78985,1.7908,1.7895,1.7896,378300000.0
2009-07-13 17:55:00,1.78955,1.7904,1.78955,1.7904,249000000.0
2009-07-13 17:56:00,1.79035,1.79045,1.78995,1.7903,274800000.0
2009-07-13 17:57:00,1.7903,1.7903,1.7898,1.7901,289600000.0
2009-07-13 17:58:00,1.7901,1.79045,1.78965,1.7901,239200000.0
2009-07-13 17:59:00,1.7902,1.79085,1.7893,1.7897,322400000.0
2009-07-13 18:00:00,1.7897,1.78975,1.78895,1.78905,342000000.0
2009-07-13 18:01:00,1.789,1.7895,1.78875,1.7895,239000000.0
2009-07-13 18:02:00,1.7895,1.7895,1.78815,1.78915,311000000.0
2009-07-13 18:03:00,1.78905,1.78995,1.78895,1.78995,139200000.0
2009-07-13 18:04:00,1.78995,1.7906,1.78985,1.79045,263800000.0
2009-07-13 18:05:00,1.79055,1.79095,1.79045,1.7906,288800000.0
2009-07-13 18:06:00,1.79065,1.7908,1.79025,1.79055,199200000.0
2009-07-13 18:07:00,1.79055,1.791,1.7905,1.7908,179600000.0
2009-07-13 18:08:00,1.7909,1.7911,1.79065,1.7911,191000000.0
2009-07-13 18:09:00,1.7911,1.79115,1.79055,1.79055,145400000.0
2009-07-13 18:10:00,1.7906,1.7911,1.7905,1.79105,311000000.0
2009-07-13 18:11:00,1.79105,1.7913,1.7909,1.7913,172200000.0
2009-07-13 18:12:00,1.79135,1.7915,1.7903,1.79115,309000000.0
2009-07-13 18:13:00,1.79105,1.79145,1.7906,1.7906,218800000.0
2009-07-13 18:14:00,1.79055,1.79145,1.79035,1.79125,232000000.0
2009-07-13 18:15:00,1.7912,1.79145,1.791,1.791,215000000.0
2009-07-13 18:16:00,1.7911,1.7912,1.79075,1.79105,182000000.0
2009-07-13 18:17:00,1.79105,1.79135,1.79075,1.79075,138000000.0
2009-07-13 18:18:00,1.79085,1.79115,1.79075,1.79105,99000000.0
2009-07-13 18:19:00,1.79105,1.7915,1.79105,1.7913,152000000.0
2009-07-13 18:20:00,1.79125,1.79185,1.7912,1.7916,141400000.0
2009-07-13 18:21:00,1.7916,1.79185,1.7914,1.7918,180200000.0
2009-07-13 18:22:00,1.7915,1.792,1.7915,1.7919,210600000.0
2009-07-13 18:23:00,1.7919,1.79205,1.79145,1.79165,116200000.0
2009-07-13 18:24:00,1.79165,1.7923,1.79145,1.7923,185800000.0
2009-07-13 18:25:00,1.7923,1.7923,1.7914,1.7918,150800000.0
2009-07-13 18:26:00,1.7918,1.7921,1.79145,1.7918,201800000.0
2009-07-13 18:27:00,1.7918,1.79205,1.79165,1.79205,143600000.0
2009-07-13 18:28:00,1.79205,1.79215,1.7918,1.792,127600000.0
2009-07-13 18:29:00,1.792,1.792,1.7911,1.7911,154000000.0
2009-07-13 18:30:00,1.79115,1.79145,1.79115,1.7913,173000000.0
2009-07-13 18:31:00,1.7914,1.7914,1.791,1.79115,327800000.0
2009-07-13 18:32:00,1.79105,1.79215,1.7909,1.792,200400000.0
2009-07-13 18:33:00,1.79205,1.7928,1.792,1.7925,285200000.0
2009-07-13 18:34:00,1.7925,1.7925,1.79215,1.79215,238800000.0
2009-07-13 18:35:00,1.79215,1.7925,1.79205,1.7925,264200000.0
2009-07-13 18:36:00,1.7925,1.7925,1.7922,1.7922,65200000.0
2009-07-13 18:37:00,1.7921,1.7923,1.7917,1.7922,252400000.0
2009-07-13 18:38:00,1.7921,1.79215,1.7918,1.79185,143200000.0
2009-07-13 18:39:00,1.79185,1.79195,1.7911,1.79115,173000000.0
2009-07-13 18:40:00,1.79115,1.79125,1.791,1.79115,163800000.0
2009-07-13 18:41:00,1.7911,1.7911,1.79045,1.7907,186800000.0
2009-07-13 18:42:00,1.7907,1.79085,1.7901,1.79075,256300000.0
2009-07-13 18:43:00,1.79065,1.79095,1.79055,1.79095,73800000.0
2009-07-13 18:44:00,1.7908,1.79095,1.7907,1.79085,103200000.0
2009-07-13 18:45:00,1.79075,1.79085,1.79035,1.79045,143200000.0
2009-07-13 18:46:00,1.79045,1.7909,1.7902,1.79065,198200000.0
2009-07-13 18:47:00,1.79065,1.7909,1.7903,1.79065,378800000.0
2009-07-13 18:48:00,1.7906,1.79065,1.7898,1.7898,164400000.0
2009-07-13 18:49:00,1.78985,1.79015,1.78965,1.78985,201200000.0
2009-07-13 18:50:00,1.78985,1.79,1.7894,1.78945,153400000.0
2009-07-13 18:51:00,1.78935,1.7896,1.78885,1.78945,290400000.0
2009-07-13 18:52:00,1.78945,1.7897,1.78915,1.78945,153200000.0
2009-07-13 18:53:00,1.7895,1.78975,1.7891,1.78955,228000000.0
2009-07-13 18:54:00,1.7897,1.7899,1.78955,1.78965,71200000.0
2009-07-13 18:55:00,1.7896,1.79015,1.7893,1.7894,145400000.0
2009-07-13 18:56:00,1.78935,1.7898,1.7892,1.7896,217000000.0
2009-07-13 18:57:00,1.78955,1.78975,1.78945,1.78955,118600000.0
2009-07-13 18:58:00,1.78915,1.78965,1.78915,1.78955,259000000.0
2009-07-13 18:59:00,1.78955,1.79025,1.78915,1.79025,347000000.0
2009-07-13 19:00:00,1.79025,1.7904,1.7896,1.78985,270200000.0
2009-07-13 19:01:00,1.78985,1.78985,1.7891,1.78935,308400000.0
2009-07-13 19:02:00,1.78915,1.78975,1.78895,1.78955,199800000.0
2009-07-13 19:03:00,1.78955,1.78975,1.7891,1.78925,127000000.0
2009-07-13 19:04:00,1.78925,1.7894,1.7886,1.7889,374400000.0
2009-07-13 19:05:00,1.7888,1.78885,1.7885,1.7887,28600000.0
2009-07-13 19:06:00,1.7887,1.78895,1.7884,1.7884,73400000.0
2009-07-13 19:07:00,1.78835,1.7888,1.7883,1.7886,125600000.0
2009-07-13 19:08:00,1.78855,1.7887,1.7884,1.7884,164800000.0
2009-07-13 19:09:00,1.7884,1.78865,1.788,1.7881,237000000.0
2009-07-13 19:10:00,1.7881,1.7887,1.78785,1.7887,312000000.0
2009-07-13 19:11:00,1.7885,1.7885,1.78805,1.7883,277800000.0
2009-07-13 19:12:00,1.78825,1.78895,1.78815,1.78865,297400000.0
2009-07-13 19:13:00,1.78865,1.78885,1.78815,1.7886,284600000.0
2009-07-13 19:14:00,1.7886,1.78875,1.7883,1.78875,166200000.0
2009-07-13 19:15:00,1.7887,1.7891,1.7885,1.78895,199200000.0
2009-07-13 19:16:00,1.78895,1.78955,1.7886,1.78895,267800000.0
2009-07-13 19:17:00,1.789,1.78945,1.7888,1.7891,172000000.0
2009-07-13 19:18:00,1.7891,1.7892,1.7886,1.7888,366800000.0
2009-07-13 19:19:00,1.7888,1.78905,1.7886,1.78875,331400000.0
2009-07-13 19:20:00,1.7886,1.78955,1.78835,1.7892,250200000.0
2009-07-13 19:21:00,1.7892,1.7892,1.78825,1.78825,230600000.0
2009-07-13 19:22:00,1.78825,1.78855,1.7878,1.7883,181200000.0
2009-07-13 19:23:00,1.78835,1.7889,1.78835,1.7885,176200000.0
2009-07-13 19:24:00,1.7885,1.78885,1.7879,1.78815,122400000.0
2009-07-13 19:25:00,1.78795,1.78835,1.7878,1.78825,292400000.0
2009-07-13 19:26:00,1.78815,1.78825,1.7876,1.788,357800000.0
2009-07-13 19:27:00,1.7879,1.7883,1.78775,1.7881,288600000.0
2009-07-13 19:28:00,1.7881,1.7881,1.78745,1.7878,199200000.0
2009-07-13 19:29:00,1.7878,1.78805,1.78735,1.78765,250000000.0
2009-07-13 19:30:00,1.78765,1.7879,1.78745,1.78755,206200000.0
2009-07-13 19:31:00,1.78755,1.7878,1.78735,1.7878,221200000.0
2009-07-13 19:32:00,1.78765,1.78845,1.78755,1.7883,199800000.0
2009-07-13 19:33:00,1.7884,1.78845,1.7881,1.7884,218400000.0
2009-07-13 19:34:00,1.78835,1.78865,1.7882,1.78865,210200000.0
2009-07-13 19:35:00,1.7886,1.7888,1.78775,1.78775,266000000.0
2009-07-13 19:36:00,1.78795,1.7883,1.7877,1.7877,214600000.0
2009-07-13 19:37:00,1.7877,1.7886,1.7877,1.78845,278000000.0
2009-07-13 19:38:00,1.78845,1.78895,1.7884,1.7889,217200000.0
2009-07-13 19:39:00,1.7889,1.7889,1.7882,1.78855,145600000.0
2009-07-13 19:40:00,1.7884,1.78855,1.78815,1.78835,126800000.0
2009-07-13 19:41:00,1.7884,1.78915,1.7882,1.78865,181600000.0
2009-07-13 19:42:00,1.7887,1.7888,1.7885,1.78865,74200000.0
2009-07-13 19:43:00,1.78865,1.7891,1.78865,1.78885,126000000.0
2009-07-13 19:44:00,1.7888,1.7892,1.7885,1.7887,202800000.0
2009-07-13 19:45:00,1.7888,1.7888,1.78855,1.78875,202800000.0
2009-07-13 19:46:00,1.78875,1.7888,1.78835,1.78835,58600000.0
2009-07-13 19:47:00,1.78845,1.7888,1.78835,1.78855,167000000.0
2009-07-13 19:48:00,1.7887,1.7887,1.78815,1.78825,123200000.0
2009-07-13 19:49:00,1.78825,1.78865,1.78805,1.78805,200600000.0
2009-07-13 19:50:00,1.78805,1.7886,1.78805,1.7885,95600000.0
2009-07-13 19:51:00,1.78865,1.78885,1.78815,1.78815,199400000.0
2009-07-13 19:52:00,1.7881,1.7885,1.78805,1.7884,172200000.0
2009-07-13 19:53:00,1.7884,1.78845,1.78755,1.7881,215800000.0
2009-07-13 19:54:00,1.7881,1.78815,1.7878,1.78805,144600000.0
2009-07-13 19:55:00,1.78805,1.78855,1.78785,1.78815,253200000.0
2009-07-13 19:56:00,1.7881,1.78825,1.78745,1.78775,276200000.0
2009-07-13 19:57:00,1.78785,1.788,1.78765,1.78765,102200000.0
2009-07-13 19:58:00,1.78765,1.7878,1.78725,1.7874,188000000.0
2009-07-13 19:59:00,1.7874,1.7881,1.78735,1.78775,284000000.0
2009-07-13 20:00:00,1.78775,1.78805,1.7875,1.78785,217000000.0
2009-07-13 20:01:00,1.7879,1.78845,1.7879,1.78835,169200000.0
2009-07-13 20:02:00,1.78835,1.78855,1.7883,1.7883,115600000.0
2009-07-13 20:03:00,1.7883,1.7885,1.78785,1.788,148200000.0
2009-07-13 20:04:00,1.7879,1.7887,1.7877,1.7886,227200000.0
2009-07-13 20:05:00,1.78855,1.7891,1.78785,1.7891,231200000.0
2009-07-13 20:06:00,1.78905,1.78915,1.78875,1.78915,170200000.0
2009-07-13 20:07:00,1.789,1.78925,1.7885,1.7886,175200000.0
2009-07-13 20:08:00,1.7886,1.789,1.7886,1.789,264400000.0
2009-07-13 20:09:00,1.78895,1.78955,1.7887,1.7893,225600000.0
2009-07-13 20:10:00,1.7893,1.78935,1.78845,1.78865,281800000.0
2009-07-13 20:11:00,1.78865,1.7889,1.7884,1.7888,77200000.0
2009-07-13 20:12:00,1.7886,1.7893,1.78855,1.78875,228000000.0
2009-07-13 20:13:00,1.78875,1.78885,1.78845,1.7885,145600000.0
2009-07-13 20:14:00,1.7885,1.7892,1.78825,1.7886,258400000.0
2009-07-13 20:15:00,1.78865,1.78865,1.78785,1.78785,235200000.0
2009-07-13 20:16:00,1.78785,1.7881,1.78775,1.78775,144800000.0
2009-07-13 20:17:00,1.7877,1.78815,1.78755,1.78805,323000000.0
2009-07-13 20:18:00,1.78815,1.78815,1.7874,1.7878,247200000.0
2009-07-13 20:19:00,1.7878,1.78795,1.7876,1.78775,219400000.0
2009-07-13 20:20:00,1.7878,1.78845,1.78775,1.78795,311400000.0
2009-07-13 20:21:00,1.7878,1.7884,1.7876,1.78805,369000000.0
2009-07-13 20:22:00,1.78805,1.78865,1.788,1.78835,223600000.0
2009-07-13 20:23:00,1.78835,1.7886,1.78805,1.78805,303000000.0
2009-07-13 20:24:00,1.78795,1.7881,1.7878,1.78795,158200000.0
2009-07-13 20:25:00,1.7879,1.78805,1.7876,1.78765,173600000.0
2009-07-13 20:26:00,1.7877,1.7878,1.7875,1.7878,137000000.0
2009-07-13 20:27:00,1.7877,1.7879,1.7876,1.78775,147400000.0
2009-07-13 20:28:00,1.78775,1.78805,1.78735,1.78755,224000000.0
2009-07-13 20:29:00,1.78755,1.7878,1.78755,1.78775,94600000.0
2009-07-13 20:30:00,1.788,1.788,1.78725,1.78755,248600000.0
2009-07-13 20:31:00,1.7875,1.788,1.7875,1.78785,96600000.0
2009-07-13 20:32:00,1.78785,1.78815,1.7877,1.78785,158200000.0
2009-07-13 20:33:00,1.78785,1.7883,1.78785,1.788,73600000.0
2009-07-13 20:34:00,1.788,1.7884,1.788,1.78835,161600000.0
2009-07-13 20:35:00,1.7884,1.7886,1.78805,1.7882,162800000.0
2009-07-13 20:36:00,1.7882,1.7885,1.788,1.7881,89000000.0
2009-07-13 20:37:00,1.78815,1.78815,1.78745,1.78745,132000000.0
2009-07-13 20:38:00,1.7874,1.7878,1.7872,1.7876,273400000.0
2009-07-13 20:39:00,1.7876,1.78815,1.7876,1.78775,179000000.0
2009-07-13 20:40:00,1.78785,1.78795,1.7876,1.7879,167800000.0
2009-07-13 20:41:00,1.7879,1.78795,1.7875,1.7879,191200000.0
2009-07-13 20:42:00,1.7879,1.78815,1.7879,1.78815,102200000.0
2009-07-13 20:43:00,1.78795,1.7885,1.78785,1.78835,151600000.0
2009-07-13 20:44:00,1.7884,1.7885,1.7882,1.7883,159000000.0
2009-07-13 20:45:00,1.78845,1.78845,1.78795,1.78795,111200000.0
2009-07-13 20:46:00,1.78795,1.7881,1.78765,1.78775,145200000.0
2009-07-13 20:47:00,1.78765,1.78815,1.7876,1.78765,90400000.0
2009-07-13 20:48:00,1.78775,1.78795,1.78725,1.78745,258400000.0
2009-07-13 20:49:00,1.78745,1.7877,1.78725,1.78765,221600000.0
2009-07-13 20:50:00,1.7876,1.78795,1.7874,1.78785,220400000.0
2009-07-13 20:51:00,1.78785,1.78785,1.78715,1.7878,252600000.0
2009-07-13 20:52:00,1.7878,1.7881,1.7874,1.78765,296200000.0
2009-07-13 20:53:00,1.78765,1.78805,1.7876,1.78775,176600000.0
2009-07-13 20:54:00,1.78775,1.78855,1.78775,1.78845,163800000.0
2009-07-13 20:55:00,1.78845,1.7889,1.78845,1.78885,278600000.0
2009-07-13 20:56:00,1.7888,1.78945,1.7887,1.78925,194200000.0
2009-07-13 20:57:00,1.78925,1.78935,1.7883,1.78855,232800000.0
2009-07-13 20:58:00,1.78855,1.78905,1.78845,1.7885,259200000.0
2009-07-13 20:59:00,1.7885,1.7889,1.78815,1.7883,331800000.0
2009-07-13 21:00:00,1.7883,1.78855,1.7881,1.78855,193800000.0
2009-07-13 21:01:00,1.78845,1.7887,1.78835,1.78845,152800000.0
2009-07-13 21:02:00,1.7884,1.7886,1.78835,1.78835,194000000.0
2009-07-13 21:03:00,1.78835,1.7888,1.7883,1.78875,104800000.0
2009-07-13 21:04:00,1.7887,1.789,1.78865,1.789,158600000.0
2009-07-13 21:05:00,1.7891,1.78915,1.7887,1.7889,214600000.0
2009-07-13 21:06:00,1.78905,1.78925,1.78875,1.7891,112600000.0
2009-07-13 21:07:00,1.7891,1.7891,1.7885,1.7885,109800000.0
2009-07-13 21:08:00,1.7885,1.7886,1.7885,1.7886,62000000.0
2009-07-13 21:09:00,1.7886,1.78865,1.7884,1.7885,130800000.0
2009-07-13 21:10:00,1.7885,1.7886,1.7877,1.7877,153600000.0
2009-07-13 21:11:00,1.7877,1.78805,1.78765,1.78795,193600000.0
2009-07-13 21:12:00,1.78795,1.78825,1.7874,1.78775,319200000.0
2009-07-13 21:13:00,1.78775,1.7879,1.7872,1.7875,233000000.0
2009-07-13 21:14:00,1.7876,1.7876,1.78715,1.78735,165000000.0
2009-07-13 21:15:00,1.78735,1.7875,1.78715,1.78735,99600000.0
2009-07-13 21:16:00,1.78735,1.7882,1.78735,1.78805,195000000.0
2009-07-13 21:17:00,1.7877,1.7877,1.78695,1.78695,135000000.0
2009-07-13 21:18:00,1.787,1.78765,1.787,1.7875,234600000.0
2009-07-13 21:19:00,1.78745,1.78775,1.7872,1.7877,184600000.0
2009-07-13 21:20:00,1.78775,1.7884,1.78775,1.78815,146400000.0
2009-07-13 21:21:00,1.78815,1.7888,1.78815,1.78835,51600000.0
2009-07-13 21:22:00,1.7882,1.7886,1.78755,1.7886,118600000.0
2009-07-13 21:23:00,1.7887,1.78885,1.78795,1.7887,329400000.0
2009-07-13 21:24:00,1.78845,1.78895,1.78845,1.7887,218200000.0
2009-07-13 21:25:00,1.7889,1.789,1.78855,1.7888,272800000.0
2009-07-13 21:26:00,1.7888,1.78905,1.78875,1.78885,230200000.0
2009-07-13 21:27:00,1.78885,1.7892,1.7887,1.7888,192600000.0
2009-07-13 21:28:00,1.7888,1.7893,1.78875,1.78915,116200000.0
2009-07-13 21:29:00,1.78935,1.7895,1.7892,1.7892,122800000.0
2009-07-13 21:30:00,1.78915,1.78915,1.78885,1.7889,179400000.0
2009-07-13 21:31:00,1.7889,1.78925,1.78865,1.78905,193200000.0
2009-07-13 21:32:00,1.789,1.78935,1.789,1.7893,110400000.0
2009-07-13 21:33:00,1.78925,1.78925,1.7886,1.7888,213000000.0
2009-07-13 21:34:00,1.78885,1.7889,1.7886,1.7888,172800000.0
2009-07-13 21:35:00,1.7886,1.7888,1.7884,1.7884,203000000.0
2009-07-13 21:36:00,1.7886,1.78885,1.7886,1.7888,105400000.0
2009-07-13 21:37:00,1.7888,1.7888,1.7884,1.7884,134400000.0
2009-07-13 21:38:00,1.7884,1.78875,1.7883,1.7886,211800000.0
2009-07-13 21:39:00,1.7886,1.7889,1.7881,1.78825,282000000.0
2009-07-13 21:40:00,1.7881,1.7886,1.7874,1.7878,365600000.0
2009-07-13 21:41:00,1.7878,1.78865,1.7875,1.78825,331000000.0
2009-07-13 21:42:00,1.78825,1.78835,1.788,1.7883,290000000.0
2009-07-13 21:43:00,1.7882,1.7883,1.78795,1.78805,145200000.0
2009-07-13 21:44:00,1.7879,1.7882,1.78775,1.7882,303000000.0
2009-07-13 21:45:00,1.7883,1.7883,1.7871,1.7876,281800000.0
2009-07-13 21:46:00,1.7876,1.78785,1.7872,1.7872,315200000.0
2009-07-13 21:47:00,1.78715,1.7874,1.7869,1.7874,379800000.0
2009-07-13 21:48:00,1.7873,1.7875,1.7866,1.7871,467600000.0
2009-07-13 21:49:00,1.78695,1.7877,1.78645,1.7869,382000000.0
2009-07-13 21:50:00,1.78685,1.78755,1.78655,1.78725,230600000.0
2009-07-13 21:51:00,1.7873,1.7875,1.7871,1.7872,211000000.0
2009-07-13 21:52:00,1.78715,1.7876,1.7866,1.78675,403000000.0
2009-07-13 21:53:00,1.78685,1.78695,1.78635,1.78635,241800000.0
2009-07-13 21:54:00,1.78655,1.78665,1.78625,1.7863,209000000.0
2009-07-13 21:55:00,1.7863,1.78645,1.7862,1.78625,109600000.0
2009-07-13 21:56:00,1.7862,1.7863,1.78605,1.7863,174400000.0
2009-07-13 21:57:00,1.7863,1.7867,1.7863,1.78645,125000000.0
2009-07-13 21:58:00,1.78645,1.78675,1.78635,1.78655,135400000.0
2009-07-13 21:59:00,1.78655,1.787,1.7864,1.78655,331600000.0
2009-07-13 22:00:00,1.78655,1.7868,1.78645,1.78645,94800000.0
2009-07-13 22:01:00,1.7866,1.7869,1.78645,1.7869,69000000.0
2009-07-13 22:02:00,1.7869,1.787,1.78645,1.7869,125800000.0
2009-07-13 22:03:00,1.7869,1.787,1.78665,1.7869,201600000.0
2009-07-13 22:04:00,1.7869,1.7871,1.78655,1.78665,135400000.0
2009-07-13 22:05:00,1.78665,1.78665,1.7861,1.78655,141600000.0
2009-07-13 22:06:00,1.78665,1.787,1.7865,1.7865,43200000.0
2009-07-13 22:07:00,1.7863,1.78635,1.78605,1.78625,128800000.0
2009-07-13 22:08:00,1.78625,1.7867,1.78625,1.7866,110000000.0
2009-07-13 22:09:00,1.78665,1.7874,1.7865,1.7873,93600000.0
2009-07-13 22:10:00,1.78765,1.78775,1.78705,1.78705,160200000.0
2009-07-13 22:11:00,1.78715,1.7876,1.787,1.7875,162600000.0
2009-07-13 22:12:00,1.78755,1.78765,1.7875,1.78755,58000000.0
2009-07-13 22:13:00,1.7877,1.7878,1.7876,1.7877,53600000.0
2009-07-13 22:14:00,1.7876,1.7877,1.78755,1.78755,41600000.0
2009-07-13 22:15:00,1.78765,1.78785,1.78685,1.78725,127600000.0
2009-07-13 22:16:00,1.7872,1.7872,1.7862,1.7868,84400000.0
2009-07-13 22:17:00,1.78685,1.78715,1.78585,1.7865,212200000.0
2009-07-13 22:18:00,1.7867,1.78755,1.7866,1.78745,124200000.0
2009-07-13 22:19:00,1.7868,1.78705,1.7868,1.787,64600000.0
2009-07-13 22:20:00,1.78705,1.78705,1.7867,1.7867,31200000.0
2009-07-13 22:21:00,1.7868,1.787,1.7867,1.7869,238000000.0
2009-07-13 22:22:00,1.7869,1.7869,1.7867,1.7868,111600000.0
2009-07-13 22:23:00,1.78648,1.78648,1.78632,1.78632,4000000.0
2009-07-13 22:24:00,1.7868,1.7868,1.7868,1.7868,4000000.0
2009-07-13 22:25:00,1.7868,1.7868,1.78535,1.7856,82800000.0
2009-07-13 22:26:00,1.7857,1.7857,1.78555,1.78565,58000000.0
2009-07-13 22:27:00,1.78565,1.78565,1.7853,1.7855,75000000.0
2009-07-13 22:28:00,1.7855,1.78555,1.7855,1.78555,33600000.0
2009-07-13 22:29:00,1.7855,1.7855,1.78545,1.78545,26400000.0
2009-07-13 22:30:00,1.7855,1.7855,1.7845,1.7848,143800000.0
2009-07-13 22:31:00,1.7848,1.78505,1.78445,1.78505,162600000.0
2009-07-13 22:32:00,1.78505,1.78575,1.785,1.78575,56200000.0
2009-07-13 22:33:00,1.78605,1.78695,1.78605,1.78655,77400000.0
2009-07-13 22:34:00,1.7865,1.7865,1.786,1.7863,106200000.0
2009-07-13 22:35:00,1.7863,1.78715,1.7863,1.7868,43400000.0
2009-07-13 22:36:00,1.78655,1.78655,1.7865,1.7865,13000000.0
2009-07-13 22:37:00,1.78655,1.78655,1.7863,1.7865,58400000.0
2009-07-13 22:38:00,1.7863,1.78655,1.786,1.78655,125600000.0
2009-07-13 22:39:00,1.7866,1.78665,1.7866,1.78665,15600000.0
2009-07-13 22:40:00,1.7866,1.78665,1.7862,1.78635,87400000.0
2009-07-13 22:41:00,1.78635,1.7866,1.7862,1.7866,146600000.0
2009-07-13 22:42:00,1.7866,1.7866,1.7864,1.78645,82000000.0
2009-07-13 22:43:00,1.78655,1.78665,1.7858,1.7858,51200000.0
2009-07-13 22:44:00,1.7866,1.78665,1.7856,1.7865,84000000.0
2009-07-13 22:45:00,1.7864,1.7867,1.7856,1.78565,105400000.0
2009-07-13 22:46:00,1.78565,1.78625,1.7856,1.7858,75600000.0
2009-07-13 22:47:00,1.7857,1.78615,1.7857,1.78605,47000000.0
2009-07-13 22:48:00,1.78615,1.78615,1.7854,1.7857,91600000.0
2009-07-13 22:49:00,1.7859,1.78645,1.7857,1.78595,45200000.0
2009-07-13 22:50:00,1.78595,1.786,1.78495,1.78545,99200000.0
2009-07-13 22:51:00,1.78545,1.7863,1.7853,1.7862,95600000.0
2009-07-13 22:52:00,1.7862,1.78635,1.78555,1.78555,151000000.0
2009-07-13 22:53:00,1.7855,1.7855,1.7851,1.7853,51000000.0
2009-07-13 22:54:00,1.78525,1.7861,1.78505,1.78535,135200000.0
2009-07-13 22:55:00,1.7852,1.78535,1.7845,1.7847,207800000.0
2009-07-13 22:56:00,1.7847,1.78525,1.7847,1.7847,63800000.0
2009-07-13 22:57:00,1.7848,1.78535,1.78435,1.7845,254400000.0
2009-07-13 22:58:00,1.7845,1.7852,1.7841,1.7845,157400000.0
2009-07-13 22:59:00,1.7846,1.7846,1.7845,1.7845,64600000.0
2009-07-13 23:00:00,1.7845,1.7845,1.7845,1.7845,52000000.0
2009-07-13 23:01:00,1.7845,1.7845,1.7839,1.78405,19200000.0
2009-07-13 23:02:00,1.7841,1.7841,1.7839,1.78395,24200000.0
2009-07-13 23:03:00,1.7839,1.7847,1.78385,1.7847,103000000.0
2009-07-13 23:04:00,1.78475,1.78475,1.78445,1.7846,58400000.0
2009-07-13 23:05:00,1.7846,1.7849,1.78455,1.78485,43600000.0
2009-07-13 23:06:00,1.78465,1.7851,1.78465,1.7848,73000000.0
2009-07-13 23:07:00,1.7848,1.7849,1.7847,1.7847,23200000.0
2009-07-13 23:08:00,1.78475,1.78485,1.7847,1.78485,62400000.0
2009-07-13 23:09:00,1.78485,1.78485,1.7839,1.7839,36800000.0
2009-07-13 23:10:00,1.78395,1.7841,1.7838,1.78395,51200000.0
2009-07-13 23:11:00,1.7838,1.78385,1.7837,1.78385,14800000.0
2009-07-13 23:12:00,1.7837,1.7839,1.7837,1.7839,28600000.0
2009-07-13 23:13:00,1.78375,1.78375,1.78355,1.78365,76200000.0
2009-07-13 23:14:00,1.78385,1.78425,1.78385,1.78405,87400000.0
2009-07-13 23:15:00,1.78405,1.7843,1.7837,1.7837,46400000.0
2009-07-13 23:16:00,1.7836,1.7836,1.7836,1.7836,8400000.0
2009-07-13 23:17:00,1.7837,1.7839,1.7837,1.7838,77000000.0
2009-07-13 23:18:00,1.78385,1.78525,1.7838,1.78525,88600000.0
2009-07-13 23:19:00,1.7852,1.78535,1.7851,1.7851,32600000.0
2009-07-13 23:20:00,1.7851,1.7856,1.7851,1.7856,17000000.0
2009-07-13 23:21:00,1.78545,1.7865,1.7853,1.78555,81600000.0
2009-07-13 23:22:00,1.78605,1.7864,1.78535,1.7859,78200000.0
2009-07-13 23:23:00,1.786,1.7862,1.78575,1.78575,42600000.0
2009-07-13 23:24:00,1.7857,1.7858,1.78555,1.7858,22200000.0
2009-07-13 23:25:00,1.78585,1.78585,1.7858,1.78585,20800000.0
2009-07-13 23:26:00,1.78595,1.78595,1.78535,1.78545,26000000.0
2009-07-13 23:27:00,1.78545,1.78545,1.78495,1.78515,58400000.0
2009-07-13 23:28:00,1.7851,1.7856,1.7851,1.7856,7800000.0
2009-07-13 23:29:00,1.78544,1.78551,1.7854,1.78551,10400000.0
2009-07-13 23:30:00,1.78565,1.78565,1.78555,1.78555,10400000.0
2009-07-13 23:31:00,1.7855,1.78555,1.7855,1.78555,7800000.0
2009-07-13 23:32:00,1.78555,1.7857,1.7855,1.78555,36400000.0
2009-07-13 23:33:00,1.7855,1.7855,1.7855,1.7855,2600000.0
2009-07-13 23:34:00,1.7854,1.78585,1.78525,1.7854,25400000.0
2009-07-13 23:35:00,1.7855,1.78595,1.7855,1.78595,31200000.0
2009-07-13 23:36:00,1.78595,1.78595,1.78585,1.7859,43000000.0
2009-07-13 23:37:00,1.7859,1.7859,1.7859,1.7859,5200000.0
2009-07-13 23:38:00,1.7859,1.786,1.7859,1.786,10400000.0
2009-07-13 23:39:00,1.78595,1.78615,1.78455,1.78455,60800000.0
2009-07-13 23:40:00,1.7846,1.7851,1.7845,1.7849,104000000.0
2009-07-13 23:41:00,1.78495,1.78495,1.78475,1.78495,31800000.0
2009-07-13 23:42:00,1.78485,1.78485,1.7834,1.78365,121000000.0
2009-07-13 23:43:00,1.78415,1.78485,1.78405,1.7842,128000000.0
2009-07-13 23:44:00,1.7843,1.78465,1.7841,1.78455,125800000.0
2009-07-13 23:45:00,1.78425,1.7845,1.78425,1.7845,36000000.0
2009-07-13 23:46:00,1.7844,1.78475,1.7844,1.78455,21400000.0
2009-07-13 23:47:00,1.78465,1.78465,1.78445,1.7846,29000000.0
2009-07-13 23:48:00,1.7846,1.7858,1.78415,1.7843,144600000.0
2009-07-13 23:49:00,1.7843,1.78485,1.78415,1.78485,92000000.0
2009-07-13 23:50:00,1.78485,1.78485,1.7845,1.7847,40000000.0
2009-07-13 23:51:00,1.78465,1.785,1.784,1.784,94400000.0
2009-07-13 23:52:00,1.7841,1.78455,1.784,1.7845,132000000.0
2009-07-13 23:53:00,1.78445,1.78445,1.7844,1.78445,15600000.0
2009-07-13 23:54:00,1.7846,1.7846,1.78445,1.78455,20800000.0
2009-07-13 23:55:00,1.78465,1.7849,1.78455,1.7846,50400000.0
2009-07-13 23:56:00,1.78455,1.78475,1.78455,1.78475,79000000.0
2009-07-13 23:57:00,1.7847,1.7847,1.78425,1.78425,48800000.0
2009-07-13 23:58:00,1.78425,1.78435,1.78275,1.78275,137200000.0
2009-07-13 23:59:00,1.7828,1.7835,1.7828,1.7833,106800000.0
2009-07-14 00:00:00,1.7833,1.78335,1.7825,1.7826,128400000.0
2009-07-14 00:01:00,1.78255,1.78335,1.7824,1.78335,77800000.0
2009-07-14 00:02:00,1.78335,1.78385,1.78265,1.7837,160200000.0
2009-07-14 00:03:00,1.7838,1.78425,1.7831,1.7832,123800000.0
2009-07-14 00:04:00,1.78305,1.78315,1.7828,1.7828,18800000.0
2009-07-14 00:05:00,1.78285,1.78315,1.78245,1.78315,32200000.0
2009-07-14 00:06:00,1.78335,1.7836,1.78295,1.78305,21000000.0
2009-07-14 00:07:00,1.78285,1.783,1.78285,1.78295,19800000.0
2009-07-14 00:08:00,1.78315,1.7834,1.78315,1.78335,15400000.0
2009-07-14 00:09:00,1.78325,1.78325,1.7828,1.783,28200000.0
2009-07-14 00:10:00,1.78305,1.78315,1.7829,1.7831,54600000.0
2009-07-14 00:11:00,1.7832,1.7832,1.78305,1.78305,12200000.0
2009-07-14 00:12:00,1.7833,1.7835,1.78305,1.7835,36000000.0
2009-07-14 00:13:00,1.78345,1.78355,1.78345,1.7835,51000000.0
2009-07-14 00:14:00,1.78355,1.78365,1.78355,1.78365,5200000.0
2009-07-14 00:15:00,1.78365,1.78415,1.78355,1.78405,51600000.0
2009-07-14 00:16:00,1.78385,1.7849,1.78375,1.78425,113200000.0
2009-07-14 00:17:00,1.7842,1.7842,1.78415,1.7842,30200000.0
2009-07-14 00:18:00,1.7842,1.7842,1.7838,1.784,43400000.0
2009-07-14 00:19:00,1.78385,1.78385,1.78385,1.78385,9400000.0
2009-07-14 00:20:00,1.78385,1.7839,1.7838,1.7839,15600000.0
2009-07-14 00:21:00,1.78385,1.78415,1.7838,1.7838,33400000.0
2009-07-14 00:22:00,1.784,1.78405,1.78395,1.78395,13000000.0
2009-07-14 00:23:00,1.78377,1.78377,1.78375,1.78375,103600000.0
2009-07-14 00:26:00,1.78395,1.7845,1.7838,1.78395,103600000.0
2009-07-14 00:27:00,1.78385,1.78395,1.7833,1.78355,93600000.0
2009-07-14 00:28:00,1.78345,1.7838,1.7833,1.78375,51200000.0
2009-07-14 00:29:00,1.7837,1.7837,1.78345,1.78355,19000000.0
2009-07-14 00:30:00,1.78365,1.784,1.78365,1.784,39200000.0
2009-07-14 00:31:00,1.784,1.784,1.78395,1.78395,72000000.0
2009-07-14 00:32:00,1.78395,1.7843,1.78395,1.7843,42200000.0
2009-07-14 00:33:00,1.78435,1.78455,1.78415,1.78435,55000000.0
2009-07-14 00:34:00,1.78435,1.7845,1.78435,1.7844,33600000.0
2009-07-14 00:35:00,1.7846,1.78475,1.7846,1.78475,30800000.0
2009-07-14 00:36:00,1.78495,1.78495,1.7844,1.7844,28400000.0
2009-07-14 00:37:00,1.7844,1.7845,1.7843,1.7844,49400000.0
2009-07-14 00:38:00,1.7844,1.78485,1.7844,1.78485,37000000.0
2009-07-14 00:39:00,1.78495,1.785,1.78305,1.7835,169800000.0
2009-07-14 00:40:00,1.78365,1.78365,1.78355,1.78365,30800000.0
2009-07-14 00:41:00,1.78365,1.7843,1.7834,1.7843,106800000.0
2009-07-14 00:42:00,1.7843,1.7846,1.78395,1.78415,208600000.0
2009-07-14 00:43:00,1.78415,1.78455,1.78375,1.7844,177000000.0
2009-07-14 00:44:00,1.7846,1.7847,1.7843,1.78445,148200000.0
2009-07-14 00:45:00,1.7843,1.7844,1.78385,1.784,36800000.0
2009-07-14 00:46:00,1.784,1.78415,1.78385,1.78385,69400000.0
2009-07-14 00:47:00,1.78385,1.78405,1.7838,1.78395,52200000.0
2009-07-14 00:48:00,1.784,1.7841,1.7836,1.78385,46600000.0
2009-07-14 00:49:00,1.7839,1.78405,1.7839,1.78405,60000000.0
2009-07-14 00:50:00,1.78405,1.78465,1.78405,1.78465,67200000.0
2009-07-14 00:51:00,1.78465,1.78515,1.78385,1.78385,228800000.0
2009-07-14 00:52:00,1.784,1.78415,1.78395,1.78405,56600000.0
2009-07-14 00:53:00,1.78405,1.78405,1.78355,1.7837,11600000.0
2009-07-14 00:54:00,1.7837,1.78385,1.7837,1.78385,74800000.0
2009-07-14 00:55:00,1.78385,1.7844,1.78385,1.784,96800000.0
2009-07-14 00:56:00,1.78415,1.78415,1.7841,1.7841,28800000.0
2009-07-14 00:57:00,1.78395,1.7841,1.7831,1.7832,103400000.0
2009-07-14 00:58:00,1.7832,1.7839,1.7832,1.7839,56800000.0
2009-07-14 00:59:00,1.784,1.784,1.78335,1.7834,55600000.0
2009-07-14 01:00:00,1.7833,1.7835,1.78305,1.78345,112200000.0
2009-07-14 01:01:00,1.78375,1.7844,1.78375,1.7844,221000000.0
2009-07-14 01:02:00,1.78445,1.78465,1.78425,1.78435,142000000.0
2009-07-14 01:03:00,1.78435,1.7844,1.78405,1.78415,115600000.0
2009-07-14 01:04:00,1.78405,1.7845,1.78405,1.7845,87400000.0
2009-07-14 01:05:00,1.7846,1.7849,1.7844,1.7847,93400000.0
2009-07-14 01:06:00,1.78465,1.7847,1.7842,1.78455,139800000.0
2009-07-14 01:07:00,1.78455,1.7857,1.78455,1.7856,86400000.0
2009-07-14 01:08:00,1.7856,1.78605,1.7854,1.78545,157000000.0
2009-07-14 01:09:00,1.7854,1.7854,1.78515,1.78515,64200000.0
2009-07-14 01:10:00,1.78525,1.7861,1.78525,1.7856,113800000.0
2009-07-14 01:11:00,1.7857,1.7857,1.7854,1.78565,51600000.0
2009-07-14 01:12:00,1.78565,1.78565,1.78475,1.78545,79000000.0
2009-07-14 01:13:00,1.78545,1.78545,1.78535,1.78535,41200000.0
2009-07-14 01:14:00,1.7855,1.78585,1.7854,1.78585,145400000.0
2009-07-14 01:15:00,1.7858,1.78595,1.7854,1.78585,123400000.0
2009-07-14 01:16:00,1.78585,1.78605,1.7855,1.7859,149800000.0
2009-07-14 01:17:00,1.78575,1.78595,1.7856,1.7857,77000000.0
2009-07-14 01:18:00,1.78585,1.7862,1.78585,1.7862,65800000.0
2009-07-14 01:19:00,1.7863,1.7863,1.78575,1.786,107200000.0
2009-07-14 01:20:00,1.78605,1.7862,1.7858,1.7858,98200000.0
2009-07-14 01:21:00,1.78575,1.78595,1.78535,1.78535,87600000.0
2009-07-14 01:22:00,1.78565,1.78585,1.78565,1.7857,23000000.0
2009-07-14 01:23:00,1.78585,1.78685,1.78565,1.78605,100200000.0
2009-07-14 01:24:00,1.78605,1.7861,1.78565,1.7861,22200000.0
2009-07-14 01:25:00,1.7859,1.7862,1.7857,1.78595,111000000.0
2009-07-14 01:26:00,1.78595,1.78595,1.7851,1.7851,95600000.0
2009-07-14 01:27:00,1.78505,1.7854,1.7845,1.7854,226400000.0
2009-07-14 01:28:00,1.7854,1.78545,1.78525,1.7853,76800000.0
2009-07-14 01:29:00,1.7853,1.78585,1.7852,1.78565,129000000.0
2009-07-14 01:30:00,1.78565,1.78565,1.785,1.78555,184000000.0
2009-07-14 01:31:00,1.78535,1.78555,1.78495,1.78555,94200000.0
2009-07-14 01:32:00,1.78537,1.78541,1.78534,1.78541,17400000.0
2009-07-14 01:33:00,1.7856,1.7857,1.78555,1.78555,17400000.0
2009-07-14 01:34:00,1.7856,1.7861,1.7856,1.78565,71800000.0
2009-07-14 01:35:00,1.78565,1.78565,1.785,1.78505,70000000.0
2009-07-14 01:36:00,1.7854,1.7858,1.7854,1.7858,88400000.0
2009-07-14 01:37:00,1.7859,1.7865,1.7857,1.78575,160800000.0
2009-07-14 01:38:00,1.7857,1.7859,1.7857,1.7858,46400000.0
2009-07-14 01:39:00,1.7858,1.78585,1.7858,1.78585,32200000.0
2009-07-14 01:40:00,1.786,1.786,1.7857,1.78575,31200000.0
2009-07-14 01:41:00,1.78565,1.78565,1.78535,1.78535,69800000.0
2009-07-14 01:42:00,1.78535,1.7857,1.78515,1.7856,174600000.0
2009-07-14 01:43:00,1.7856,1.7858,1.7855,1.78575,104800000.0
2009-07-14 01:44:00,1.78575,1.786,1.7854,1.7858,177000000.0
2009-07-14 01:45:00,1.78575,1.78595,1.78535,1.7855,260000000.0
2009-07-14 01:46:00,1.78565,1.78635,1.78565,1.78615,113200000.0
2009-07-14 01:47:00,1.78615,1.78625,1.78595,1.7862,119400000.0
2009-07-14 01:48:00,1.7862,1.78625,1.78585,1.78615,68200000.0
2009-07-14 01:49:00,1.78615,1.78655,1.7858,1.78645,75000000.0
2009-07-14 01:50:00,1.78655,1.7872,1.78625,1.7863,196000000.0
2009-07-14 01:51:00,1.78635,1.78665,1.7862,1.7864,115000000.0
2009-07-14 01:52:00,1.7864,1.7865,1.78525,1.7854,193800000.0
2009-07-14 01:53:00,1.7854,1.7856,1.7853,1.7853,86600000.0
2009-07-14 01:54:00,1.7853,1.7858,1.7852,1.7852,141400000.0
2009-07-14 01:55:00,1.78505,1.7856,1.7838,1.78455,179400000.0
2009-07-14 01:56:00,1.78455,1.7853,1.78455,1.7853,67600000.0
2009-07-14 01:57:00,1.7853,1.7853,1.7852,1.78525,51200000.0
2009-07-14 01:58:00,1.78525,1.78585,1.78525,1.78575,148000000.0
2009-07-14 01:59:00,1.7859,1.7869,1.7859,1.7864,232800000.0
2009-07-14 02:00:00,1.7864,1.78675,1.78625,1.78645,214600000.0
2009-07-14 02:01:00,1.7865,1.78655,1.7854,1.78545,123200000.0
2009-07-14 02:02:00,1.7855,1.78595,1.78505,1.78585,262400000.0
2009-07-14 02:03:00,1.7859,1.7866,1.7858,1.78595,157200000.0
2009-07-14 02:04:00,1.78595,1.78625,1.7857,1.78595,128000000.0
2009-07-14 02:05:00,1.78585,1.786,1.78535,1.7857,161800000.0
2009-07-14 02:06:00,1.7857,1.78585,1.78565,1.78565,98800000.0
2009-07-14 02:07:00,1.7857,1.7862,1.78545,1.78545,176400000.0
2009-07-14 02:08:00,1.7856,1.7867,1.7856,1.7864,215400000.0
2009-07-14 02:09:00,1.7864,1.7867,1.78595,1.786,157200000.0
2009-07-14 02:10:00,1.78595,1.7864,1.7859,1.7862,234400000.0
2009-07-14 02:11:00,1.78615,1.78685,1.78605,1.7864,294400000.0
2009-07-14 02:12:00,1.7865,1.7867,1.7862,1.7864,127600000.0
2009-07-14 02:13:00,1.7864,1.7867,1.7862,1.78645,108800000.0
2009-07-14 02:14:00,1.7866,1.7866,1.7862,1.7866,131800000.0
2009-07-14 02:15:00,1.7866,1.78665,1.7859,1.7862,280800000.0
2009-07-14 02:16:00,1.7862,1.78645,1.78605,1.7863,185400000.0
2009-07-14 02:17:00,1.7863,1.7864,1.786,1.7864,167000000.0
2009-07-14 02:18:00,1.7867,1.7871,1.78645,1.7867,251600000.0
2009-07-14 02:19:00,1.7867,1.7867,1.78615,1.78655,206800000.0
2009-07-14 02:20:00,1.7866,1.78695,1.7863,1.78655,206200000.0
2009-07-14 02:21:00,1.78655,1.78695,1.7865,1.78685,276200000.0
2009-07-14 02:22:00,1.7867,1.78745,1.7867,1.78735,217800000.0
2009-07-14 02:23:00,1.78735,1.78785,1.78705,1.78775,166600000.0
2009-07-14 02:24:00,1.78765,1.78775,1.78725,1.78735,172800000.0
2009-07-14 02:25:00,1.78715,1.7874,1.78675,1.78705,158400000.0
2009-07-14 02:26:00,1.78705,1.78735,1.7868,1.7873,134200000.0
2009-07-14 02:27:00,1.78725,1.78755,1.78705,1.7871,121400000.0
2009-07-14 02:28:00,1.7871,1.78755,1.78705,1.7871,210400000.0
2009-07-14 02:29:00,1.7872,1.78735,1.78705,1.78705,174800000.0
2009-07-14 02:30:00,1.7871,1.78725,1.78685,1.787,89200000.0
2009-07-14 02:31:00,1.78705,1.7871,1.78685,1.7869,223600000.0
2009-07-14 02:32:00,1.78705,1.7871,1.7866,1.78675,180000000.0
2009-07-14 02:33:00,1.7867,1.7872,1.7865,1.7868,146200000.0
2009-07-14 02:34:00,1.7868,1.7868,1.7854,1.7856,199400000.0
2009-07-14 02:35:00,1.7856,1.7865,1.7854,1.7862,201800000.0
2009-07-14 02:36:00,1.78605,1.78625,1.78605,1.7862,69800000.0
2009-07-14 02:37:00,1.78615,1.7862,1.7856,1.7858,159600000.0
2009-07-14 02:38:00,1.7858,1.78585,1.7854,1.7857,184000000.0
2009-07-14 02:39:00,1.7858,1.7858,1.7855,1.78555,140600000.0
2009-07-14 02:40:00,1.78555,1.7859,1.7854,1.78555,243600000.0
2009-07-14 02:41:00,1.78555,1.7859,1.78555,1.7859,89000000.0
2009-07-14 02:42:00,1.78605,1.78605,1.7858,1.7858,57400000.0
2009-07-14 02:43:00,1.7858,1.7859,1.7854,1.7854,169400000.0
2009-07-14 02:44:00,1.78535,1.7857,1.78535,1.78555,149200000.0
2009-07-14 02:45:00,1.78565,1.7861,1.78525,1.78605,205600000.0
2009-07-14 02:46:00,1.786,1.7863,1.78555,1.78565,177000000.0
2009-07-14 02:47:00,1.78565,1.78625,1.7855,1.78625,150000000.0
2009-07-14 02:48:00,1.78645,1.7867,1.78605,1.78605,186600000.0
2009-07-14 02:49:00,1.78605,1.7868,1.7858,1.7865,250400000.0
2009-07-14 02:50:00,1.7865,1.78715,1.78635,1.7869,292000000.0
2009-07-14 02:51:00,1.7869,1.78695,1.7863,1.78685,325600000.0
2009-07-14 02:52:00,1.7868,1.7872,1.78625,1.7864,234600000.0
2009-07-14 02:53:00,1.7864,1.7865,1.7854,1.7864,225400000.0
2009-07-14 02:54:00,1.7866,1.7868,1.78575,1.78635,330600000.0
2009-07-14 02:55:00,1.7863,1.78645,1.78485,1.7851,291800000.0
2009-07-14 02:56:00,1.78525,1.7857,1.7849,1.7857,161600000.0
2009-07-14 02:57:00,1.7856,1.78605,1.78535,1.7858,327600000.0
2009-07-14 02:58:00,1.7858,1.7865,1.7858,1.78605,234800000.0
2009-07-14 02:59:00,1.7861,1.7861,1.78555,1.7859,265200000.0
2009-07-14 03:00:00,1.78595,1.78605,1.78565,1.78585,190200000.0
2009-07-14 03:01:00,1.78595,1.78685,1.7859,1.78685,208200000.0
2009-07-14 03:02:00,1.7867,1.7875,1.78645,1.78735,245400000.0
2009-07-14 03:03:00,1.78725,1.7876,1.78705,1.78755,114400000.0
2009-07-14 03:04:00,1.7874,1.7875,1.787,1.7873,279400000.0
2009-07-14 03:05:00,1.7873,1.7877,1.7867,1.78695,225600000.0
2009-07-14 03:06:00,1.78695,1.78745,1.78665,1.78745,289400000.0
2009-07-14 03:07:00,1.78735,1.7877,1.78715,1.78765,141400000.0
2009-07-14 03:08:00,1.7876,1.7876,1.7872,1.78735,162800000.0
2009-07-14 03:09:00,1.78735,1.78745,1.7871,1.78715,53000000.0
2009-07-14 03:10:00,1.78725,1.78765,1.78715,1.7872,103000000.0
2009-07-14 03:11:00,1.78715,1.7874,1.7867,1.7871,209800000.0
2009-07-14 03:12:00,1.7871,1.78715,1.78675,1.78705,145400000.0
2009-07-14 03:13:00,1.78705,1.78715,1.7862,1.7862,153000000.0
2009-07-14 03:14:00,1.78625,1.787,1.7862,1.7869,187000000.0
2009-07-14 03:15:00,1.7869,1.787,1.78685,1.78685,54400000.0
2009-07-14 03:16:00,1.78685,1.78685,1.78625,1.7866,115200000.0
2009-07-14 03:17:00,1.78665,1.78665,1.78645,1.78655,68800000.0
2009-07-14 03:18:00,1.78655,1.78685,1.7865,1.7867,83000000.0
2009-07-14 03:19:00,1.78665,1.78665,1.78615,1.78655,87400000.0
2009-07-14 03:20:00,1.78645,1.78685,1.78645,1.7868,167800000.0
2009-07-14 03:21:00,1.7868,1.78685,1.78645,1.78645,173800000.0
2009-07-14 03:22:00,1.78655,1.78675,1.7864,1.78665,82800000.0
2009-07-14 03:23:00,1.78675,1.78725,1.7865,1.7869,198800000.0
2009-07-14 03:24:00,1.7871,1.7874,1.78685,1.78715,178000000.0
2009-07-14 03:25:00,1.78715,1.7879,1.78705,1.7877,231800000.0
2009-07-14 03:26:00,1.7876,1.78785,1.7876,1.78765,144400000.0
2009-07-14 03:27:00,1.78765,1.7878,1.7876,1.78765,107000000.0
2009-07-14 03:28:00,1.7877,1.78775,1.7874,1.78775,73200000.0
2009-07-14 03:29:00,1.78775,1.7878,1.78745,1.78755,200400000.0
2009-07-14 03:30:00,1.78755,1.7876,1.7869,1.78735,148800000.0
2009-07-14 03:31:00,1.7873,1.78735,1.78705,1.78735,85200000.0
2009-07-14 03:32:00,1.78735,1.78745,1.78685,1.7869,130600000.0
2009-07-14 03:33:00,1.78685,1.78685,1.7863,1.7863,23000000.0
2009-07-14 03:34:00,1.7864,1.7865,1.78595,1.7861,219000000.0
2009-07-14 03:35:00,1.78595,1.7863,1.7858,1.78595,141600000.0
2009-07-14 03:36:00,1.78605,1.7864,1.785,1.7855,139400000.0
2009-07-14 03:37:00,1.7855,1.7855,1.78495,1.7853,150200000.0
2009-07-14 03:38:00,1.7853,1.7853,1.785,1.785,139600000.0
2009-07-14 03:39:00,1.785,1.785,1.78395,1.78495,176400000.0
2009-07-14 03:40:00,1.78485,1.7851,1.7846,1.785,159200000.0
2009-07-14 03:41:00,1.7849,1.78505,1.7846,1.78505,243800000.0
2009-07-14 03:42:00,1.78525,1.7854,1.78505,1.78505,66000000.0
2009-07-14 03:43:00,1.78515,1.78535,1.7849,1.7851,101400000.0
2009-07-14 03:44:00,1.78505,1.7853,1.7846,1.7847,114200000.0
2009-07-14 03:45:00,1.7847,1.7847,1.78415,1.7844,117600000.0
2009-07-14 03:46:00,1.7845,1.7847,1.7843,1.7845,129000000.0
2009-07-14 03:47:00,1.7845,1.7845,1.784,1.78415,123000000.0
2009-07-14 03:48:00,1.7842,1.78435,1.78375,1.78405,150200000.0
2009-07-14 03:49:00,1.7841,1.7842,1.7838,1.7839,185400000.0
2009-07-14 03:50:00,1.78395,1.78415,1.78385,1.78385,106200000.0
2009-07-14 03:51:00,1.7839,1.7843,1.7839,1.78425,183400000.0
2009-07-14 03:52:00,1.78425,1.78475,1.78425,1.78465,164400000.0
2009-07-14 03:53:00,1.78465,1.78465,1.784,1.7841,233600000.0
2009-07-14 03:54:00,1.7842,1.78445,1.7839,1.7841,188000000.0
2009-07-14 03:55:00,1.7842,1.78435,1.784,1.7841,123400000.0
2009-07-14 03:56:00,1.784,1.7845,1.7839,1.7839,126000000.0
2009-07-14 03:57:00,1.7838,1.78405,1.7838,1.78395,139000000.0
2009-07-14 03:58:00,1.7841,1.78455,1.78405,1.78415,123000000.0
2009-07-14 03:59:00,1.78425,1.7845,1.78415,1.7844,56200000.0
2009-07-14 04:00:00,1.7844,1.78455,1.784,1.7843,133400000.0
2009-07-14 04:01:00,1.7841,1.7841,1.7836,1.78375,130200000.0
2009-07-14 04:02:00,1.7835,1.78395,1.7834,1.7835,128000000.0
2009-07-14 04:03:00,1.7833,1.78355,1.78305,1.78315,212600000.0
2009-07-14 04:04:00,1.78315,1.78315,1.78265,1.78285,114400000.0
2009-07-14 04:05:00,1.78285,1.7831,1.78265,1.78265,135200000.0
2009-07-14 04:06:00,1.78265,1.78375,1.78265,1.78325,88200000.0
2009-07-14 04:07:00,1.78335,1.7836,1.7823,1.7832,233000000.0
2009-07-14 04:08:00,1.7832,1.78365,1.7832,1.7834,203400000.0
2009-07-14 04:09:00,1.7836,1.7837,1.783,1.7833,273000000.0
2009-07-14 04:10:00,1.78305,1.78345,1.78305,1.7832,240000000.0
2009-07-14 04:11:00,1.7832,1.78355,1.78315,1.7835,197000000.0
2009-07-14 04:12:00,1.7835,1.7837,1.78335,1.78335,129200000.0
2009-07-14 04:13:00,1.7833,1.78345,1.78285,1.78335,144000000.0
2009-07-14 04:14:00,1.7833,1.78365,1.78325,1.78335,200200000.0
2009-07-14 04:15:00,1.78335,1.7842,1.78335,1.7837,218200000.0
2009-07-14 04:16:00,1.7837,1.7841,1.7837,1.7839,220400000.0
2009-07-14 04:17:00,1.7839,1.7839,1.7832,1.7834,97800000.0
2009-07-14 04:18:00,1.78345,1.78385,1.78325,1.7838,197800000.0
2009-07-14 04:19:00,1.78375,1.78435,1.78345,1.7838,200200000.0
2009-07-14 04:20:00,1.7838,1.7839,1.78365,1.7839,77000000.0
2009-07-14 04:21:00,1.7839,1.7839,1.7833,1.78375,109200000.0
2009-07-14 04:22:00,1.7838,1.7847,1.7837,1.7847,102400000.0
2009-07-14 04:23:00,1.7846,1.7846,1.78425,1.7843,89000000.0
2009-07-14 04:24:00,1.7843,1.78455,1.7843,1.7844,80200000.0
2009-07-14 04:25:00,1.78435,1.78445,1.7837,1.78415,115400000.0
2009-07-14 04:26:00,1.78415,1.7847,1.78385,1.78385,129600000.0
2009-07-14 04:27:00,1.78385,1.78415,1.7837,1.784,173000000.0
2009-07-14 04:28:00,1.784,1.7842,1.7838,1.78395,85400000.0
2009-07-14 04:29:00,1.78395,1.78415,1.7838,1.7838,49000000.0
2009-07-14 04:30:00,1.78375,1.78375,1.7826,1.78275,254200000.0
2009-07-14 04:31:00,1.78275,1.7831,1.78255,1.7831,137200000.0
2009-07-14 04:32:00,1.78305,1.78305,1.78275,1.7829,128200000.0
2009-07-14 04:33:00,1.78295,1.7833,1.7828,1.7833,118200000.0
2009-07-14 04:34:00,1.7833,1.78345,1.7829,1.78295,155600000.0
2009-07-14 04:35:00,1.78305,1.7833,1.7827,1.7827,123200000.0
2009-07-14 04:36:00,1.7827,1.7831,1.7827,1.78295,146400000.0
2009-07-14 04:37:00,1.78305,1.78315,1.78275,1.78315,119000000.0
2009-07-14 04:38:00,1.7831,1.7831,1.78235,1.7827,116000000.0
2009-07-14 04:39:00,1.7827,1.7831,1.7826,1.783,171800000.0
2009-07-14 04:40:00,1.783,1.7832,1.783,1.7831,33800000.0
2009-07-14 04:41:00,1.783,1.7833,1.78285,1.78305,114800000.0
2009-07-14 04:42:00,1.78305,1.7831,1.78305,1.7831,5200000.0
2009-07-14 04:43:00,1.7831,1.78335,1.78265,1.78305,202800000.0
2009-07-14 04:44:00,1.78305,1.78335,1.7828,1.78295,169200000.0
2009-07-14 04:45:00,1.783,1.7834,1.78285,1.7834,104200000.0
2009-07-14 04:46:00,1.7834,1.78355,1.783,1.78335,103400000.0
2009-07-14 04:47:00,1.78305,1.7832,1.783,1.7832,31400000.0
2009-07-14 04:48:00,1.78325,1.78335,1.78295,1.7831,95000000.0
2009-07-14 04:49:00,1.783,1.78335,1.78295,1.7831,181800000.0
2009-07-14 04:50:00,1.7831,1.78335,1.78305,1.7832,123200000.0
2009-07-14 04:51:00,1.7831,1.78325,1.7831,1.7832,75400000.0
2009-07-14 04:52:00,1.78325,1.78325,1.7832,1.7832,18200000.0
2009-07-14 04:53:00,1.7833,1.7836,1.7833,1.78335,117200000.0
2009-07-14 04:54:00,1.7833,1.78345,1.783,1.7831,71400000.0
2009-07-14 04:55:00,1.7832,1.7832,1.78305,1.78305,20200000.0
2009-07-14 04:56:00,1.78295,1.78295,1.78285,1.78295,22400000.0
2009-07-14 04:57:00,1.78285,1.78305,1.78285,1.78305,93800000.0
2009-07-14 04:58:00,1.78305,1.78315,1.78255,1.78265,114600000.0
2009-07-14 04:59:00,1.7827,1.78285,1.7826,1.7826,92600000.0
2009-07-14 05:00:00,1.78265,1.7828,1.7825,1.7825,77000000.0
2009-07-14 05:01:00,1.7825,1.7827,1.78215,1.78245,175000000.0
2009-07-14 05:02:00,1.78245,1.7825,1.7823,1.78245,56800000.0
2009-07-14 05:03:00,1.78245,1.783,1.78245,1.78265,133800000.0
2009-07-14 05:04:00,1.7828,1.78305,1.78275,1.78305,75400000.0
2009-07-14 05:05:00,1.78305,1.7831,1.78285,1.783,46800000.0
2009-07-14 05:06:00,1.783,1.783,1.7826,1.78275,127600000.0
2009-07-14 05:07:00,1.78275,1.78285,1.7826,1.78275,46800000.0
2009-07-14 05:08:00,1.78275,1.7831,1.78235,1.78245,155200000.0
2009-07-14 05:09:00,1.78255,1.78265,1.7823,1.7823,89000000.0
2009-07-14 05:10:00,1.78225,1.7826,1.78225,1.7825,45400000.0
2009-07-14 05:11:00,1.78245,1.78245,1.7819,1.78225,103800000.0
2009-07-14 05:12:00,1.78225,1.78225,1.78195,1.78215,85600000.0
2009-07-14 05:13:00,1.78175,1.782,1.7813,1.7814,133200000.0
2009-07-14 05:14:00,1.7816,1.78205,1.78145,1.7818,146200000.0
2009-07-14 05:15:00,1.78185,1.7821,1.7818,1.78185,118600000.0
2009-07-14 05:16:00,1.78185,1.78235,1.7811,1.78135,196400000.0
2009-07-14 05:17:00,1.78135,1.78195,1.781,1.78135,226600000.0
2009-07-14 05:18:00,1.78135,1.78165,1.7813,1.7816,93000000.0
2009-07-14 05:19:00,1.7815,1.78185,1.78115,1.78175,164600000.0
2009-07-14 05:20:00,1.78175,1.78185,1.7814,1.78145,240200000.0
2009-07-14 05:21:00,1.78145,1.78165,1.7814,1.7814,87600000.0
2009-07-14 05:22:00,1.7814,1.7814,1.78085,1.78095,143200000.0
2009-07-14 05:23:00,1.78095,1.7812,1.78085,1.78115,51000000.0
2009-07-14 05:24:00,1.7812,1.7814,1.78105,1.7813,128200000.0
2009-07-14 05:25:00,1.7813,1.7816,1.78105,1.7816,112000000.0
2009-07-14 05:26:00,1.7816,1.7818,1.7815,1.7815,111400000.0
2009-07-14 05:27:00,1.7815,1.782,1.78125,1.78165,137600000.0
2009-07-14 05:28:00,1.78165,1.7817,1.7816,1.7816,91000000.0
2009-07-14 05:29:00,1.7816,1.7817,1.78135,1.7816,121200000.0
2009-07-14 05:30:00,1.7816,1.78185,1.7814,1.78165,282800000.0
2009-07-14 05:31:00,1.78165,1.78195,1.7815,1.7816,376400000.0
2009-07-14 05:32:00,1.7816,1.782,1.7815,1.7819,149000000.0
2009-07-14 05:33:00,1.78195,1.78195,1.7819,1.78195,79600000.0
2009-07-14 05:34:00,1.7819,1.7821,1.7816,1.7818,134800000.0
2009-07-14 05:35:00,1.7818,1.78195,1.7815,1.78165,135400000.0
2009-07-14 05:36:00,1.7816,1.7816,1.7814,1.7816,90200000.0
2009-07-14 05:37:00,1.78165,1.78165,1.781,1.7812,161600000.0
2009-07-14 05:38:00,1.7811,1.7814,1.7809,1.7812,219200000.0
2009-07-14 05:39:00,1.78125,1.78135,1.78105,1.78115,62600000.0
2009-07-14 05:40:00,1.78115,1.78165,1.78115,1.78155,123800000.0
2009-07-14 05:41:00,1.7815,1.78165,1.78145,1.7816,218000000.0
2009-07-14 05:42:00,1.7814,1.7814,1.7814,1.7814,88400000.0
2009-07-14 05:43:00,1.78165,1.78185,1.78145,1.7816,88400000.0
2009-07-14 05:44:00,1.78165,1.7818,1.78155,1.7818,66800000.0
2009-07-14 05:45:00,1.78175,1.78215,1.78155,1.782,66400000.0
2009-07-14 05:46:00,1.7819,1.7819,1.7814,1.78175,99200000.0
2009-07-14 05:47:00,1.7818,1.7818,1.7815,1.7816,97000000.0
2009-07-14 05:48:00,1.78155,1.7817,1.7815,1.78165,22000000.0
2009-07-14 05:49:00,1.78165,1.78165,1.78095,1.78095,150200000.0
2009-07-14 05:50:00,1.78095,1.7815,1.7809,1.7811,172600000.0
2009-07-14 05:51:00,1.78105,1.78115,1.78,1.78015,214000000.0
2009-07-14 05:52:00,1.78015,1.78085,1.7794,1.78015,277200000.0
2009-07-14 05:53:00,1.7808,1.7811,1.7802,1.7807,171200000.0
2009-07-14 05:54:00,1.7807,1.7808,1.78025,1.7806,235800000.0
2009-07-14 05:55:00,1.7806,1.7808,1.7804,1.78045,163200000.0
2009-07-14 05:56:00,1.78045,1.781,1.78045,1.78095,238600000.0
2009-07-14 05:57:00,1.78085,1.78085,1.78065,1.78065,26600000.0
2009-07-14 05:58:00,1.7808,1.7811,1.78065,1.78095,160000000.0
2009-07-14 05:59:00,1.781,1.78105,1.78075,1.78095,121200000.0
2009-07-14 06:00:00,1.781,1.78115,1.7807,1.78085,213800000.0
2009-07-14 06:01:00,1.7809,1.7812,1.7809,1.78105,109800000.0
2009-07-14 06:02:00,1.78105,1.78135,1.78065,1.78085,202000000.0
2009-07-14 06:03:00,1.78085,1.78115,1.7806,1.7811,205200000.0
2009-07-14 06:04:00,1.78125,1.78165,1.78115,1.78135,72400000.0
2009-07-14 06:05:00,1.7814,1.78165,1.7811,1.78135,86200000.0
2009-07-14 06:06:00,1.78135,1.78145,1.7811,1.78115,101400000.0
2009-07-14 06:07:00,1.78115,1.78125,1.78115,1.78125,28600000.0
2009-07-14 06:08:00,1.7812,1.7813,1.7806,1.7806,137400000.0
2009-07-14 06:09:00,1.78075,1.7809,1.78055,1.7807,247800000.0
2009-07-14 06:10:00,1.78075,1.7808,1.7805,1.7807,177200000.0
2009-07-14 06:11:00,1.7807,1.78075,1.7806,1.7806,27200000.0
2009-07-14 06:12:00,1.7806,1.7806,1.7803,1.7803,118600000.0
2009-07-14 06:13:00,1.7803,1.7806,1.7803,1.78055,112000000.0
2009-07-14 06:14:00,1.78045,1.78055,1.78045,1.78055,38000000.0
2009-07-14 06:15:00,1.78055,1.78055,1.77985,1.78015,64800000.0
2009-07-14 06:16:00,1.78015,1.7806,1.78015,1.7806,216400000.0
2009-07-14 06:17:00,1.7806,1.7806,1.78045,1.7806,36000000.0
2009-07-14 06:18:00,1.7806,1.7806,1.7804,1.7804,28200000.0
2009-07-14 06:19:00,1.78045,1.78045,1.77955,1.7799,104400000.0
2009-07-14 06:20:00,1.7799,1.77995,1.77955,1.77985,199600000.0
2009-07-14 06:21:00,1.7799,1.7805,1.7797,1.7805,210000000.0
2009-07-14 06:22:00,1.78025,1.7805,1.78005,1.78025,145600000.0
2009-07-14 06:23:00,1.78025,1.7808,1.7801,1.78035,209000000.0
2009-07-14 06:24:00,1.78035,1.78055,1.7802,1.7802,71600000.0
2009-07-14 06:25:00,1.7802,1.7804,1.78015,1.7804,131200000.0
2009-07-14 06:26:00,1.7804,1.7807,1.7804,1.78055,160200000.0
2009-07-14 06:27:00,1.78055,1.78055,1.7801,1.78035,206000000.0
2009-07-14 06:28:00,1.78045,1.7805,1.77995,1.77995,104000000.0
2009-07-14 06:29:00,1.78,1.78005,1.77935,1.77965,201600000.0
2009-07-14 06:30:00,1.77975,1.77985,1.7793,1.77985,175800000.0
2009-07-14 06:31:00,1.77985,1.7802,1.77975,1.77995,228600000.0
2009-07-14 06:32:00,1.77995,1.7805,1.77975,1.78045,365800000.0
2009-07-14 06:33:00,1.78045,1.78065,1.78015,1.78015,207600000.0
2009-07-14 06:34:00,1.78015,1.78055,1.78005,1.78055,180800000.0
2009-07-14 06:35:00,1.78045,1.7805,1.7799,1.78,221200000.0
2009-07-14 06:36:00,1.78,1.7804,1.78,1.7801,132800000.0
2009-07-14 06:37:00,1.7802,1.78035,1.78005,1.78015,141800000.0
2009-07-14 06:38:00,1.78005,1.7804,1.78,1.7804,220200000.0
2009-07-14 06:39:00,1.7803,1.7806,1.7801,1.78045,243600000.0
2009-07-14 06:40:00,1.7804,1.781,1.78035,1.78055,160200000.0
2009-07-14 06:41:00,1.78055,1.78075,1.7803,1.7805,109800000.0
2009-07-14 06:42:00,1.78065,1.7815,1.78055,1.7813,166600000.0
2009-07-14 06:43:00,1.7813,1.7814,1.78045,1.78045,205000000.0
2009-07-14 06:44:00,1.78055,1.7809,1.7805,1.7808,98400000.0
2009-07-14 06:45:00,1.7809,1.7812,1.7808,1.781,199000000.0
2009-07-14 06:46:00,1.78105,1.78155,1.781,1.78135,80200000.0
2009-07-14 06:47:00,1.78135,1.7814,1.7807,1.78075,163000000.0
2009-07-14 06:48:00,1.78085,1.7812,1.7807,1.7809,281200000.0
2009-07-14 06:49:00,1.7808,1.7814,1.7806,1.78115,200200000.0
2009-07-14 06:50:00,1.78115,1.78135,1.781,1.7812,82800000.0
2009-07-14 06:51:00,1.78135,1.78155,1.78115,1.7813,133600000.0
2009-07-14 06:52:00,1.7813,1.7813,1.78085,1.7809,132800000.0
2009-07-14 06:53:00,1.78095,1.781,1.78085,1.78095,87200000.0
2009-07-14 06:54:00,1.78095,1.781,1.7808,1.7808,71200000.0
2009-07-14 06:55:00,1.7808,1.7809,1.7805,1.78065,212200000.0
2009-07-14 06:56:00,1.7806,1.7807,1.78045,1.78055,80400000.0
2009-07-14 06:57:00,1.78055,1.78085,1.78015,1.78015,118400000.0
2009-07-14 06:58:00,1.78,1.78085,1.7799,1.7804,222400000.0
2009-07-14 06:59:00,1.7804,1.78045,1.78015,1.78045,101000000.0
2009-07-14 07:00:00,1.7803,1.7805,1.78,1.7803,152600000.0
2009-07-14 07:01:00,1.7802,1.78055,1.7802,1.78045,110600000.0
2009-07-14 07:02:00,1.7804,1.7809,1.7804,1.78055,167200000.0
2009-07-14 07:03:00,1.78055,1.7807,1.7803,1.7804,123400000.0
2009-07-14 07:04:00,1.7804,1.78055,1.78025,1.78025,67600000.0
2009-07-14 07:05:00,1.7802,1.78055,1.78015,1.78035,108000000.0
2009-07-14 07:06:00,1.78025,1.78055,1.78025,1.7804,175400000.0
2009-07-14 07:07:00,1.7804,1.7806,1.78025,1.7805,153600000.0
2009-07-14 07:08:00,1.7805,1.78085,1.7805,1.78065,49200000.0
2009-07-14 07:09:00,1.78065,1.78075,1.7805,1.78065,127200000.0
2009-07-14 07:10:00,1.78075,1.7811,1.78035,1.7807,133800000.0
2009-07-14 07:11:00,1.7806,1.7812,1.7805,1.7808,208600000.0
2009-07-14 07:12:00,1.7808,1.78095,1.7807,1.7809,102600000.0
2009-07-14 07:13:00,1.7809,1.78095,1.7809,1.7809,16000000.0
2009-07-14 07:14:00,1.78095,1.78135,1.78085,1.7811,370800000.0
2009-07-14 07:15:00,1.7811,1.7816,1.7808,1.78105,132400000.0
2009-07-14 07:16:00,1.78105,1.7812,1.78065,1.78115,250600000.0
2009-07-14 07:17:00,1.78125,1.78135,1.7805,1.78085,137000000.0
2009-07-14 07:18:00,1.78085,1.78135,1.7807,1.781,162400000.0
2009-07-14 07:19:00,1.781,1.78105,1.78055,1.7808,228800000.0
2009-07-14 07:20:00,1.7808,1.78105,1.7805,1.78085,236800000.0
2009-07-14 07:21:00,1.78075,1.78115,1.7804,1.78055,291400000.0
2009-07-14 07:22:00,1.7805,1.7806,1.7803,1.78035,253000000.0
2009-07-14 07:23:00,1.7803,1.78085,1.7803,1.78045,219200000.0
2009-07-14 07:24:00,1.78035,1.78065,1.78035,1.78045,152200000.0
2009-07-14 07:25:00,1.78035,1.7807,1.7802,1.7805,167400000.0
2009-07-14 07:26:00,1.7804,1.781,1.78015,1.78075,269800000.0
2009-07-14 07:27:00,1.78075,1.781,1.78075,1.7809,175600000.0
2009-07-14 07:28:00,1.78085,1.7811,1.7808,1.78105,135400000.0
2009-07-14 07:29:00,1.78105,1.7811,1.7807,1.78095,196000000.0
2009-07-14 07:30:00,1.7809,1.7809,1.7802,1.7802,75200000.0
2009-07-14 07:31:00,1.7804,1.781,1.78035,1.7808,161800000.0
2009-07-14 07:32:00,1.7807,1.7811,1.7807,1.781,225200000.0
2009-07-14 07:33:00,1.7809,1.78125,1.7809,1.7811,172400000.0
2009-07-14 07:34:00,1.7812,1.7812,1.781,1.7812,31000000.0
2009-07-14 07:35:00,1.7812,1.7812,1.7808,1.7809,151600000.0
2009-07-14 07:36:00,1.7809,1.78125,1.78075,1.7811,156600000.0
2009-07-14 07:37:00,1.7811,1.78115,1.78085,1.78105,89600000.0
2009-07-14 07:38:00,1.781,1.7813,1.7809,1.7809,116200000.0
2009-07-14 07:39:00,1.78095,1.78105,1.7809,1.78095,18800000.0
2009-07-14 07:40:00,1.78095,1.7811,1.7809,1.7811,85200000.0
2009-07-14 07:41:00,1.78155,1.78155,1.7809,1.7811,127800000.0
2009-07-14 07:42:00,1.781,1.7814,1.7809,1.7811,217200000.0
2009-07-14 07:43:00,1.7811,1.78115,1.78095,1.78105,104200000.0
2009-07-14 07:44:00,1.78105,1.7814,1.7809,1.78125,169800000.0
2009-07-14 07:45:00,1.7813,1.7815,1.78105,1.78145,168200000.0
2009-07-14 07:46:00,1.78145,1.78185,1.7811,1.7812,254600000.0
2009-07-14 07:47:00,1.78115,1.78145,1.7811,1.7814,103200000.0
2009-07-14 07:48:00,1.7813,1.78145,1.78075,1.781,178600000.0
2009-07-14 07:49:00,1.78105,1.78115,1.7809,1.78105,166200000.0
2009-07-14 07:50:00,1.78125,1.7814,1.7807,1.78135,262200000.0
2009-07-14 07:51:00,1.7813,1.7816,1.7812,1.78125,126800000.0
2009-07-14 07:52:00,1.78125,1.7817,1.7812,1.7814,188200000.0
2009-07-14 07:53:00,1.7813,1.7814,1.78115,1.7812,39800000.0
2009-07-14 07:54:00,1.78125,1.78155,1.78115,1.78115,132000000.0
2009-07-14 07:55:00,1.78105,1.78125,1.7809,1.7811,139800000.0
2009-07-14 07:56:00,1.781,1.78155,1.781,1.7811,237600000.0
2009-07-14 07:57:00,1.7811,1.78155,1.781,1.78125,248000000.0
2009-07-14 07:58:00,1.78135,1.78165,1.78115,1.78125,228600000.0
2009-07-14 07:59:00,1.7813,1.7818,1.7811,1.7813,241600000.0
2009-07-14 08:00:00,1.7812,1.7817,1.78105,1.7815,269200000.0
2009-07-14 08:01:00,1.78145,1.78175,1.78105,1.7811,373800000.0
2009-07-14 08:02:00,1.7811,1.78135,1.78105,1.78125,218200000.0
2009-07-14 08:03:00,1.78125,1.7817,1.7811,1.7817,262600000.0
2009-07-14 08:04:00,1.78165,1.78165,1.7812,1.7813,130200000.0
2009-07-14 08:05:00,1.7815,1.78175,1.7813,1.78175,357200000.0
2009-07-14 08:06:00,1.78165,1.78175,1.7811,1.78135,244400000.0
2009-07-14 08:07:00,1.78145,1.78145,1.7805,1.7807,217800000.0
2009-07-14 08:08:00,1.7807,1.7812,1.78045,1.7809,277600000.0
2009-07-14 08:09:00,1.78075,1.78125,1.78055,1.7812,154400000.0
2009-07-14 08:10:00,1.7812,1.7812,1.7806,1.78075,190000000.0
2009-07-14 08:11:00,1.78075,1.78105,1.7806,1.78075,264200000.0
2009-07-14 08:12:00,1.78085,1.7809,1.7805,1.7809,416800000.0
2009-07-14 08:13:00,1.7808,1.781,1.7806,1.78085,389800000.0
2009-07-14 08:14:00,1.7809,1.781,1.7805,1.78055,252800000.0
2009-07-14 08:15:00,1.7803,1.7806,1.77955,1.77955,334400000.0
2009-07-14 08:16:00,1.7795,1.7803,1.77945,1.77995,355000000.0
2009-07-14 08:17:00,1.77995,1.7802,1.77965,1.77985,441800000.0
2009-07-14 08:18:00,1.77985,1.78025,1.77945,1.78005,275800000.0
2009-07-14 08:19:00,1.78005,1.78045,1.78,1.78015,305200000.0
2009-07-14 08:20:00,1.78015,1.7804,1.77985,1.77985,303200000.0
2009-07-14 08:21:00,1.78,1.78075,1.7799,1.7804,328800000.0
2009-07-14 08:22:00,1.7804,1.78065,1.7792,1.77935,351800000.0
2009-07-14 08:23:00,1.77935,1.78,1.7793,1.77975,497400000.0
2009-07-14 08:24:00,1.7797,1.7802,1.7796,1.78,297200000.0
2009-07-14 08:25:00,1.77965,1.77985,1.7794,1.7796,340000000.0
2009-07-14 08:26:00,1.77975,1.77995,1.7796,1.7797,228200000.0
2009-07-14 08:27:00,1.7797,1.77975,1.77935,1.77975,199400000.0
2009-07-14 08:28:00,1.77965,1.7798,1.77945,1.7797,288800000.0
2009-07-14 08:29:00,1.77965,1.77985,1.77935,1.77975,355600000.0
2009-07-14 08:30:00,1.77975,1.77975,1.779,1.77905,351400000.0
2009-07-14 08:31:00,1.77915,1.7796,1.77865,1.77865,526200000.0
2009-07-14 08:32:00,1.77865,1.7792,1.77845,1.7788,452200000.0
2009-07-14 08:33:00,1.77885,1.7793,1.7786,1.77895,427000000.0
2009-07-14 08:34:00,1.77895,1.77935,1.7788,1.77895,384800000.0
2009-07-14 08:35:00,1.77905,1.77905,1.7786,1.77905,359600000.0
2009-07-14 08:36:00,1.7791,1.77915,1.7787,1.7787,261600000.0
2009-07-14 08:37:00,1.7785,1.7801,1.77845,1.77965,314400000.0
2009-07-14 08:38:00,1.77955,1.78,1.77935,1.7796,369200000.0
2009-07-14 08:39:00,1.7797,1.78025,1.7797,1.78005,244600000.0
2009-07-14 08:40:00,1.78015,1.7804,1.7798,1.7801,246600000.0
2009-07-14 08:41:00,1.7801,1.78015,1.7793,1.7796,208600000.0
2009-07-14 08:42:00,1.77965,1.78,1.77935,1.7798,174800000.0
2009-07-14 08:43:00,1.7798,1.7804,1.77975,1.78015,195400000.0
2009-07-14 08:44:00,1.78015,1.7805,1.7797,1.7797,238000000.0
2009-07-14 08:45:00,1.77955,1.78015,1.77955,1.7799,166600000.0
2009-07-14 08:46:00,1.7799,1.78,1.77915,1.77915,245400000.0
2009-07-14 08:47:00,1.77925,1.7799,1.779,1.7798,275600000.0
2009-07-14 08:48:00,1.77985,1.77995,1.7792,1.7793,250600000.0
2009-07-14 08:49:00,1.7794,1.78,1.7794,1.77975,199000000.0
2009-07-14 08:50:00,1.7798,1.7803,1.7797,1.7798,271800000.0
2009-07-14 08:51:00,1.78,1.78015,1.7795,1.7795,316200000.0
2009-07-14 08:52:00,1.77955,1.78005,1.7792,1.77945,404200000.0
2009-07-14 08:53:00,1.77945,1.77965,1.7788,1.779,431000000.0
2009-07-14 08:54:00,1.779,1.77925,1.7788,1.7791,127400000.0
2009-07-14 08:55:00,1.77905,1.77925,1.7786,1.7789,193400000.0
2009-07-14 08:56:00,1.779,1.77925,1.77875,1.77915,195000000.0
2009-07-14 08:57:00,1.77915,1.77935,1.77895,1.7792,208400000.0
2009-07-14 08:58:00,1.77935,1.78005,1.7792,1.7799,197200000.0
2009-07-14 08:59:00,1.7799,1.78005,1.77955,1.77985,247000000.0
2009-07-14 09:00:00,1.7799,1.78015,1.77945,1.77985,258200000.0
2009-07-14 09:01:00,1.7799,1.78025,1.7798,1.78025,197000000.0
2009-07-14 09:02:00,1.7802,1.7803,1.77945,1.77955,297000000.0
2009-07-14 09:03:00,1.7796,1.77985,1.7794,1.77965,398800000.0
2009-07-14 09:04:00,1.77985,1.78,1.7793,1.7799,299000000.0
2009-07-14 09:05:00,1.7799,1.7799,1.7793,1.77945,324200000.0
2009-07-14 09:06:00,1.7794,1.78095,1.77935,1.78045,340800000.0
2009-07-14 09:07:00,1.78045,1.7807,1.78,1.7802,216400000.0
2009-07-14 09:08:00,1.7803,1.78095,1.7802,1.78035,255400000.0
2009-07-14 09:09:00,1.7804,1.7816,1.7804,1.7814,247200000.0
2009-07-14 09:10:00,1.7814,1.7819,1.7814,1.7818,178600000.0
2009-07-14 09:11:00,1.7818,1.78205,1.78135,1.78135,392200000.0
2009-07-14 09:12:00,1.7814,1.7817,1.7813,1.78155,329200000.0
2009-07-14 09:13:00,1.78125,1.78135,1.78005,1.78055,372800000.0
2009-07-14 09:14:00,1.7806,1.78085,1.78005,1.7806,363600000.0
2009-07-14 09:15:00,1.78065,1.7809,1.78015,1.7803,273800000.0
2009-07-14 09:16:00,1.7803,1.7806,1.77995,1.7802,449000000.0
2009-07-14 09:17:00,1.7801,1.7808,1.7801,1.78055,367600000.0
2009-07-14 09:18:00,1.78055,1.7809,1.78025,1.78055,255600000.0
2009-07-14 09:19:00,1.78055,1.7806,1.77965,1.7798,309400000.0
2009-07-14 09:20:00,1.7798,1.7804,1.7797,1.78005,396800000.0
2009-07-14 09:21:00,1.77995,1.7807,1.7799,1.7805,280000000.0
2009-07-14 09:22:00,1.7805,1.78085,1.7802,1.7807,329400000.0
2009-07-14 09:23:00,1.78065,1.78075,1.78015,1.78055,242600000.0
2009-07-14 09:24:00,1.78055,1.781,1.7804,1.781,440600001.0
2009-07-14 09:25:00,1.781,1.7811,1.7805,1.78065,279400000.0
2009-07-14 09:26:00,1.78065,1.7809,1.78055,1.7807,184400000.0
2009-07-14 09:27:00,1.7807,1.7809,1.7804,1.78065,175800000.0
2009-07-14 09:28:00,1.78065,1.7809,1.7803,1.7803,281400000.0
2009-07-14 09:29:00,1.7803,1.78055,1.7802,1.78055,240200000.0
2009-07-14 09:30:00,1.78065,1.781,1.78045,1.78085,185800000.0
2009-07-14 09:31:00,1.7808,1.78175,1.78065,1.7812,297800000.0
2009-07-14 09:32:00,1.7812,1.7813,1.7808,1.7809,246000000.0
2009-07-14 09:33:00,1.7809,1.7811,1.77975,1.78015,273200000.0
2009-07-14 09:34:00,1.7802,1.78025,1.77945,1.78,183600000.0
2009-07-14 09:35:00,1.7799,1.78035,1.7793,1.7803,268800000.0
2009-07-14 09:36:00,1.78005,1.78035,1.77965,1.78,269600000.0
2009-07-14 09:37:00,1.7801,1.7804,1.77935,1.7796,346600000.0
2009-07-14 09:38:00,1.77955,1.7797,1.7788,1.7791,361400000.0
2009-07-14 09:39:00,1.7789,1.77945,1.7788,1.779,338200000.0
2009-07-14 09:40:00,1.779,1.77925,1.77835,1.7786,351000000.0
2009-07-14 09:41:00,1.7785,1.7787,1.778,1.77805,366600000.0
2009-07-14 09:42:00,1.7781,1.7785,1.778,1.77825,540400000.0
2009-07-14 09:43:00,1.77825,1.77825,1.7776,1.778,470400000.0
2009-07-14 09:44:00,1.778,1.77825,1.77775,1.77795,311800000.0
2009-07-14 09:45:00,1.7779,1.77805,1.77745,1.77745,292000000.0
2009-07-14 09:46:00,1.7775,1.778,1.7772,1.778,399600000.0
2009-07-14 09:47:00,1.77785,1.778,1.7774,1.7774,350600000.0
2009-07-14 09:48:00,1.7774,1.7775,1.7772,1.77735,306600000.0
2009-07-14 09:49:00,1.77735,1.7778,1.77705,1.7776,274000000.0
2009-07-14 09:50:00,1.7776,1.77795,1.7776,1.77765,268600000.0
2009-07-14 09:51:00,1.77765,1.77855,1.77755,1.77835,222600000.0
2009-07-14 09:52:00,1.7784,1.7787,1.77805,1.7787,74800000.0
2009-07-14 09:53:00,1.7787,1.7787,1.77795,1.7784,161000000.0
2009-07-14 09:54:00,1.77845,1.77865,1.7777,1.7779,447400000.0
2009-07-14 09:55:00,1.7779,1.77805,1.77715,1.77745,418800000.0
2009-07-14 09:56:00,1.7773,1.778,1.77725,1.77775,513000001.0
2009-07-14 09:57:00,1.77775,1.7782,1.7776,1.778,309000001.0
2009-07-14 09:58:00,1.77795,1.7782,1.77765,1.7777,405000001.0
2009-07-14 09:59:00,1.77765,1.7779,1.7769,1.77735,355200000.0
2009-07-14 10:00:00,1.77735,1.778,1.77695,1.77745,419600000.0
2009-07-14 10:01:00,1.77755,1.77775,1.77735,1.7776,369400000.0
2009-07-14 10:02:00,1.77755,1.77785,1.77755,1.77785,202800001.0
2009-07-14 10:03:00,1.7779,1.77815,1.77725,1.7778,299400001.0
2009-07-14 10:04:00,1.77795,1.778,1.7774,1.7775,216000000.0
2009-07-14 10:05:00,1.7775,1.7775,1.7767,1.7769,267200000.0
2009-07-14 10:06:00,1.77685,1.7771,1.7764,1.7766,384200001.0
2009-07-14 10:07:00,1.77655,1.7766,1.77615,1.7765,691399999.0
2009-07-14 10:08:00,1.7765,1.7765,1.7761,1.7761,300000001.0
2009-07-14 10:09:00,1.7761,1.77645,1.77565,1.77645,341999999.0
2009-07-14 10:10:00,1.7764,1.7765,1.7758,1.7759,473000000.0
2009-07-14 10:11:00,1.7759,1.776,1.77575,1.77585,308800000.0
2009-07-14 10:12:00,1.77585,1.7761,1.7758,1.77595,256000000.0
2009-07-14 10:13:00,1.776,1.7762,1.77595,1.7762,137800000.0
2009-07-14 10:14:00,1.7761,1.7764,1.776,1.7763,285000000.0
2009-07-14 10:15:00,1.77625,1.77645,1.7761,1.7762,251600000.0
2009-07-14 10:16:00,1.77625,1.77675,1.7761,1.77665,294400000.0
2009-07-14 10:17:00,1.77675,1.7777,1.77625,1.77705,369400001.0
2009-07-14 10:18:00,1.77725,1.77745,1.7769,1.77695,544000000.0
2009-07-14 10:19:00,1.77695,1.7771,1.77655,1.77665,437400000.0
2009-07-14 10:20:00,1.7767,1.7769,1.77655,1.77685,361800000.0
2009-07-14 10:21:00,1.77685,1.777,1.7762,1.77635,403000000.0
2009-07-14 10:22:00,1.77635,1.77685,1.77635,1.77655,443000000.0
2009-07-14 10:23:00,1.77675,1.77755,1.77665,1.7769,383000000.0
2009-07-14 10:24:00,1.77705,1.7775,1.7761,1.77695,397000000.0
2009-07-14 10:25:00,1.77685,1.77745,1.77675,1.77695,465799999.0
2009-07-14 10:26:00,1.777,1.77705,1.77605,1.77635,368000000.0
2009-07-14 10:27:00,1.77635,1.777,1.77615,1.77675,407200000.0
2009-07-14 10:28:00,1.77675,1.7769,1.77615,1.77645,281600000.0
2009-07-14 10:29:00,1.77645,1.77725,1.77635,1.77665,315600000.0
2009-07-14 10:30:00,1.77665,1.7771,1.7766,1.7766,280200000.0
2009-07-14 10:31:00,1.7768,1.77745,1.77635,1.7774,298800000.0
2009-07-14 10:32:00,1.7774,1.77755,1.77675,1.77695,445000000.0
2009-07-14 10:33:00,1.7769,1.7774,1.77645,1.777,365800000.0
2009-07-14 10:34:00,1.777,1.77745,1.7768,1.7768,395800001.0
2009-07-14 10:35:00,1.7768,1.7771,1.7765,1.7768,273200000.0
2009-07-14 10:36:00,1.7768,1.777,1.7763,1.7767,340800000.0
2009-07-14 10:37:00,1.77705,1.7776,1.77655,1.7766,351199999.0
2009-07-14 10:38:00,1.77675,1.77725,1.7764,1.77675,393400000.0
2009-07-14 10:39:00,1.77675,1.7773,1.77665,1.77705,336000000.0
2009-07-14 10:40:00,1.77715,1.77725,1.7768,1.77695,336600000.0
2009-07-14 10:41:00,1.77695,1.77775,1.7765,1.77685,429000000.0
2009-07-14 10:42:00,1.77685,1.7775,1.77685,1.77715,405800000.0
2009-07-14 10:43:00,1.7771,1.7774,1.7766,1.7768,347999999.0
2009-07-14 10:44:00,1.7769,1.77695,1.77665,1.77695,113600000.0
2009-07-14 10:45:00,1.77705,1.77725,1.77645,1.77725,145000000.0
2009-07-14 10:46:00,1.7771,1.7772,1.77675,1.7769,488400000.0
2009-07-14 10:47:00,1.7769,1.77715,1.7759,1.77675,473799999.0
2009-07-14 10:48:00,1.77675,1.77735,1.77675,1.77715,376200000.0
2009-07-14 10:49:00,1.7771,1.77725,1.7768,1.77685,315800000.0
2009-07-14 10:50:00,1.7769,1.77755,1.7767,1.7767,268800001.0
2009-07-14 10:51:00,1.7767,1.77735,1.7763,1.77735,340000000.0
2009-07-14 10:52:00,1.77725,1.77775,1.7765,1.7767,264800000.0
2009-07-14 10:53:00,1.7767,1.77695,1.7763,1.7765,297800000.0
2009-07-14 10:54:00,1.7765,1.77675,1.77645,1.77665,142200000.0
2009-07-14 10:55:00,1.77665,1.77695,1.7758,1.77615,377200001.0
2009-07-14 10:56:00,1.77605,1.7769,1.776,1.77655,262600000.0
2009-07-14 10:57:00,1.77655,1.7768,1.7759,1.77605,206600000.0
2009-07-14 10:58:00,1.77615,1.7765,1.776,1.776,277400000.0
2009-07-14 10:59:00,1.776,1.7762,1.7756,1.77585,602200000.0
2009-07-14 11:00:00,1.7759,1.77645,1.77505,1.7757,553300000.0
2009-07-14 11:01:00,1.77585,1.77695,1.7755,1.77665,367400000.0
2009-07-14 11:02:00,1.7766,1.777,1.7761,1.7765,287400000.0
2009-07-14 11:03:00,1.7766,1.7766,1.7754,1.7755,664400002.0
2009-07-14 11:04:00,1.77565,1.7762,1.7755,1.77595,446600000.0
2009-07-14 11:05:00,1.7759,1.776,1.775,1.77535,431800000.0
2009-07-14 11:06:00,1.7752,1.77595,1.77505,1.77515,399000000.0
2009-07-14 11:07:00,1.77515,1.77625,1.77515,1.77565,505000000.0
2009-07-14 11:08:00,1.7756,1.77595,1.77525,1.77575,318000000.0
2009-07-14 11:09:00,1.7757,1.77575,1.7746,1.7752,359200000.0
2009-07-14 11:10:00,1.7752,1.77555,1.77495,1.7752,261000000.0
2009-07-14 11:11:00,1.7752,1.7753,1.7751,1.7751,128000000.0
2009-07-14 11:12:00,1.775,1.77515,1.7745,1.77455,175400000.0
2009-07-14 11:13:00,1.77455,1.7749,1.77425,1.77445,202200000.0
2009-07-14 11:14:00,1.77445,1.77505,1.7741,1.775,226400000.0
2009-07-14 11:15:00,1.775,1.7752,1.7746,1.77465,216600000.0
2009-07-14 11:16:00,1.77465,1.7751,1.77465,1.775,190200000.0
2009-07-14 11:17:00,1.7749,1.7754,1.7749,1.7752,124800000.0
2009-07-14 11:18:00,1.77525,1.7753,1.77505,1.7752,219400000.0
2009-07-14 11:19:00,1.7752,1.7756,1.77505,1.7754,222400000.0
2009-07-14 11:20:00,1.77545,1.7756,1.775,1.77515,218800000.0
2009-07-14 11:21:00,1.77525,1.77565,1.775,1.77555,442200000.0
2009-07-14 11:22:00,1.77565,1.77595,1.775,1.77575,351600000.0
2009-07-14 11:23:00,1.77585,1.7762,1.7754,1.77605,344800000.0
2009-07-14 11:24:00,1.7762,1.7766,1.776,1.77625,282400000.0
2009-07-14 11:25:00,1.77615,1.77665,1.77605,1.77605,412800000.0
2009-07-14 11:26:00,1.77605,1.77645,1.776,1.776,126000000.0
2009-07-14 11:27:00,1.77625,1.7764,1.7757,1.7762,219800000.0
2009-07-14 11:28:00,1.7762,1.7762,1.77555,1.7757,238599999.0
2009-07-14 11:29:00,1.77555,1.7761,1.7754,1.77595,327400000.0
2009-07-14 11:30:00,1.77595,1.77605,1.77545,1.77565,346600000.0
2009-07-14 11:31:00,1.77565,1.776,1.775,1.775,200400000.0
2009-07-14 11:32:00,1.775,1.775,1.774,1.7741,142000000.0
2009-07-14 11:33:00,1.774,1.77425,1.7736,1.77385,405800000.0
2009-07-14 11:34:00,1.77385,1.7743,1.77385,1.77395,260400000.0
2009-07-14 11:35:00,1.77395,1.7743,1.7737,1.7743,266400000.0
2009-07-14 11:36:00,1.7743,1.77465,1.77395,1.77425,314200001.0
2009-07-14 11:37:00,1.77425,1.7744,1.7741,1.7744,123000000.0
2009-07-14 11:38:00,1.77435,1.77475,1.77435,1.77455,197000000.0
2009-07-14 11:39:00,1.7745,1.7754,1.77435,1.7754,302400000.0
2009-07-14 11:40:00,1.7754,1.7757,1.77525,1.77535,228200000.0
2009-07-14 11:41:00,1.7752,1.7752,1.77455,1.77465,162200000.0
2009-07-14 11:42:00,1.7747,1.77505,1.77465,1.7747,158800000.0
2009-07-14 11:43:00,1.7745,1.77485,1.7743,1.77435,295000000.0
2009-07-14 11:44:00,1.77435,1.77455,1.7737,1.7738,343800000.0
2009-07-14 11:45:00,1.7738,1.7741,1.7735,1.77365,319600000.0
2009-07-14 11:46:00,1.77355,1.77415,1.7735,1.7739,225800000.0
2009-07-14 11:47:00,1.77375,1.77425,1.77365,1.7741,298400001.0
2009-07-14 11:48:00,1.7741,1.7742,1.774,1.77405,200600000.0
2009-07-14 11:49:00,1.77395,1.7747,1.77385,1.77455,246000000.0
2009-07-14 11:50:00,1.77445,1.77465,1.77395,1.7742,393800000.0
2009-07-14 11:51:00,1.7742,1.77495,1.7741,1.7747,363200000.0
2009-07-14 11:52:00,1.7747,1.7749,1.7743,1.7749,212200000.0
2009-07-14 11:53:00,1.7749,1.7751,1.7739,1.7744,400000000.0
2009-07-14 11:54:00,1.77445,1.7745,1.7742,1.7744,198800000.0
2009-07-14 11:55:00,1.77435,1.7746,1.77405,1.77415,280200000.0
2009-07-14 11:56:00,1.774,1.77495,1.774,1.77455,272000000.0
2009-07-14 11:57:00,1.77455,1.77485,1.7744,1.7744,227800000.0
2009-07-14 11:58:00,1.77435,1.7744,1.774,1.774,182000000.0
2009-07-14 11:59:00,1.774,1.7741,1.77355,1.7737,181400000.0
2009-07-14 12:00:00,1.77365,1.7738,1.7734,1.77365,216600000.0
2009-07-14 12:01:00,1.77365,1.77395,1.7734,1.7737,195800000.0
2009-07-14 12:02:00,1.7738,1.77425,1.7736,1.77425,296200000.0
2009-07-14 12:03:00,1.77425,1.77455,1.774,1.77455,136400000.0
2009-07-14 12:04:00,1.77455,1.7746,1.77425,1.7746,243800000.0
2009-07-14 12:05:00,1.7746,1.77485,1.7741,1.7743,251000000.0
2009-07-14 12:06:00,1.7742,1.7744,1.7739,1.7744,243600000.0
2009-07-14 12:07:00,1.7744,1.7759,1.7743,1.7759,333200000.0
2009-07-14 12:08:00,1.7759,1.77615,1.7756,1.7757,298400000.0
2009-07-14 12:09:00,1.7757,1.7762,1.77555,1.7758,209000000.0
2009-07-14 12:10:00,1.7758,1.7759,1.7753,1.7756,179600000.0
2009-07-14 12:11:00,1.77555,1.77615,1.77525,1.7761,346000000.0
2009-07-14 12:12:00,1.7761,1.7761,1.7756,1.7758,78200000.0
2009-07-14 12:13:00,1.7758,1.7762,1.7758,1.7762,223799999.0
2009-07-14 12:14:00,1.77615,1.7765,1.77565,1.7757,169600000.0
2009-07-14 12:15:00,1.77585,1.7759,1.775,1.7753,322000000.0
2009-07-14 12:16:00,1.77545,1.77545,1.77495,1.77505,186800000.0
2009-07-14 12:17:00,1.775,1.775,1.77455,1.7748,222600000.0
2009-07-14 12:18:00,1.77475,1.77495,1.7746,1.77465,239000000.0
2009-07-14 12:19:00,1.77465,1.775,1.7746,1.77475,115600000.0
2009-07-14 12:20:00,1.77465,1.775,1.77435,1.7748,351600000.0
2009-07-14 12:21:00,1.7748,1.7751,1.7747,1.77495,268600000.0
2009-07-14 12:22:00,1.77485,1.7753,1.77455,1.7746,322000000.0
2009-07-14 12:23:00,1.7746,1.7747,1.7742,1.77445,214200000.0
2009-07-14 12:24:00,1.7743,1.77435,1.77395,1.7743,170800000.0
2009-07-14 12:25:00,1.77435,1.7746,1.77435,1.77435,128400000.0
2009-07-14 12:26:00,1.7743,1.77475,1.7743,1.77475,133200000.0
2009-07-14 12:27:00,1.77475,1.7748,1.7747,1.7747,68200000.0
2009-07-14 12:28:00,1.7746,1.77535,1.7745,1.77525,165600000.0
2009-07-14 12:29:00,1.77525,1.7755,1.77525,1.7755,71000000.0
2009-07-14 12:30:00,1.77545,1.776,1.77515,1.7752,197800000.0
2009-07-14 12:31:00,1.77515,1.7752,1.775,1.7751,122400000.0
2009-07-14 12:32:00,1.7751,1.77525,1.77435,1.77495,174800000.0
2009-07-14 12:33:00,1.77505,1.77505,1.77475,1.77505,136400000.0
2009-07-14 12:34:00,1.77505,1.7752,1.77475,1.77475,53600000.0
2009-07-14 12:35:00,1.77475,1.7751,1.7745,1.7745,161800000.0
2009-07-14 12:36:00,1.7746,1.7746,1.77425,1.77445,208600000.0
2009-07-14 12:37:00,1.77435,1.7746,1.7743,1.7744,117400000.0
2009-07-14 12:38:00,1.7744,1.7749,1.7743,1.77475,429600000.0
2009-07-14 12:39:00,1.7747,1.77525,1.7746,1.7752,166800000.0
2009-07-14 12:40:00,1.7752,1.7756,1.77415,1.7746,230000000.0
2009-07-14 12:41:00,1.7745,1.7746,1.7744,1.7746,92200000.0
2009-07-14 12:42:00,1.7746,1.77485,1.7742,1.7748,224200000.0
2009-07-14 12:43:00,1.7748,1.7755,1.77445,1.77465,238800000.0
2009-07-14 12:44:00,1.77465,1.7752,1.7746,1.77485,155200000.0
2009-07-14 12:45:00,1.77485,1.7757,1.7745,1.7753,354000000.0
2009-07-14 12:46:00,1.7753,1.7754,1.7749,1.77505,260200000.0
2009-07-14 12:47:00,1.775,1.7752,1.7748,1.77485,196200000.0
2009-07-14 12:48:00,1.77485,1.7749,1.77465,1.7747,159400000.0
2009-07-14 12:49:00,1.7748,1.77485,1.77465,1.77475,83200000.0
2009-07-14 12:50:00,1.77465,1.775,1.77465,1.77465,115600000.0
2009-07-14 12:51:00,1.77465,1.77485,1.77395,1.7744,190200000.0
2009-07-14 12:52:00,1.7744,1.77465,1.7744,1.7746,184000000.0
2009-07-14 12:53:00,1.7746,1.7749,1.77425,1.77455,301200000.0
2009-07-14 12:54:00,1.7745,1.7749,1.77415,1.7749,246000000.0
2009-07-14 12:55:00,1.77495,1.77515,1.7748,1.77495,125400000.0
2009-07-14 12:56:00,1.7749,1.77545,1.77485,1.77485,223000000.0
2009-07-14 12:57:00,1.77475,1.7748,1.7744,1.77455,254200000.0
2009-07-14 12:58:00,1.77435,1.77435,1.77405,1.77415,271200000.0
2009-07-14 12:59:00,1.77415,1.7743,1.77405,1.7742,289400000.0
2009-07-14 13:00:00,1.7744,1.77455,1.7741,1.77455,289400000.0
2009-07-14 13:01:00,1.7745,1.77455,1.77385,1.77395,166600000.0
2009-07-14 13:02:00,1.7739,1.7741,1.77355,1.77375,246400000.0
2009-07-14 13:03:00,1.7737,1.7741,1.7737,1.77405,249000000.0
2009-07-14 13:04:00,1.77405,1.77405,1.7735,1.77365,162000000.0
2009-07-14 13:05:00,1.77365,1.7742,1.7735,1.77385,205600000.0
2009-07-14 13:06:00,1.77385,1.77435,1.7737,1.7738,326900000.0
2009-07-14 13:07:00,1.77435,1.77435,1.7737,1.77395,393400000.0
2009-07-14 13:08:00,1.7739,1.7742,1.7736,1.7742,237000000.0
2009-07-14 13:09:00,1.7742,1.77465,1.77405,1.7741,215000000.0
2009-07-14 13:10:00,1.7741,1.7741,1.7734,1.77355,344200000.0
2009-07-14 13:11:00,1.7736,1.77425,1.77355,1.7737,151000000.0
2009-07-14 13:12:00,1.7737,1.7738,1.7734,1.77355,206800000.0
2009-07-14 13:13:00,1.7735,1.7736,1.77345,1.77345,174000000.0
2009-07-14 13:14:00,1.7735,1.7736,1.77335,1.7736,152000000.0
2009-07-14 13:15:00,1.77355,1.7737,1.77285,1.77285,306800000.0
2009-07-14 13:16:00,1.77285,1.77315,1.77275,1.77275,243800000.0
2009-07-14 13:17:00,1.77265,1.77305,1.7725,1.7728,255600000.0
2009-07-14 13:18:00,1.7729,1.7729,1.7725,1.7727,209400000.0
2009-07-14 13:19:00,1.77265,1.7729,1.7725,1.7725,129800000.0
2009-07-14 13:20:00,1.7725,1.7728,1.7724,1.7725,202000000.0
2009-07-14 13:21:00,1.7725,1.7725,1.7724,1.7725,29200000.0
2009-07-14 13:22:00,1.7725,1.7725,1.77185,1.7723,219200003.0
2009-07-14 13:23:00,1.7723,1.7723,1.7717,1.772,212600000.0
2009-07-14 13:24:00,1.77205,1.77245,1.77185,1.7722,80800000.0
2009-07-14 13:25:00,1.7723,1.77235,1.7721,1.77235,132000000.0
2009-07-14 13:26:00,1.77245,1.7729,1.77195,1.77225,171600000.0
2009-07-14 13:27:00,1.77225,1.7727,1.77225,1.77245,157000000.0
2009-07-14 13:28:00,1.7725,1.7727,1.7723,1.77235,422000000.0
2009-07-14 13:29:00,1.7723,1.77235,1.7717,1.77185,240600000.0
2009-07-14 13:30:00,1.77185,1.77225,1.77175,1.7719,244000000.0
2009-07-14 13:31:00,1.77195,1.7721,1.7715,1.77185,348200000.0
2009-07-14 13:32:00,1.77165,1.772,1.77165,1.772,316600000.0
2009-07-14 13:33:00,1.7719,1.7721,1.77145,1.7716,291400000.0
2009-07-14 13:34:00,1.7716,1.77185,1.77095,1.7711,386800001.0
2009-07-14 13:35:00,1.77125,1.7713,1.77095,1.77105,444600000.0
2009-07-14 13:36:00,1.77115,1.77195,1.77115,1.7716,260200000.0
2009-07-14 13:37:00,1.7708,1.771,1.76895,1.7694,428600000.0
2009-07-14 13:38:00,1.7694,1.76985,1.769,1.76935,310000000.0
2009-07-14 13:39:00,1.7694,1.7699,1.769,1.7692,249200000.0
2009-07-14 13:40:00,1.7692,1.7694,1.7691,1.7693,259000001.0
2009-07-14 13:41:00,1.7693,1.7699,1.769,1.76965,305600000.0
2009-07-14 13:42:00,1.76965,1.7699,1.7693,1.7695,282000000.0
2009-07-14 13:43:00,1.7695,1.7697,1.7691,1.76915,286600000.0
2009-07-14 13:44:00,1.76915,1.77,1.769,1.76995,257200000.0
2009-07-14 13:45:00,1.76985,1.77,1.76915,1.76935,208800000.0
2009-07-14 13:46:00,1.76925,1.76995,1.7689,1.76955,373000000.0
2009-07-14 13:47:00,1.7696,1.77055,1.7696,1.76995,268000000.0
2009-07-14 13:48:00,1.77,1.77015,1.7695,1.7697,306400000.0
2009-07-14 13:49:00,1.7698,1.7699,1.7694,1.7699,203200000.0
2009-07-14 13:50:00,1.76985,1.7704,1.76975,1.7702,264000000.0
2009-07-14 13:51:00,1.7702,1.7702,1.7696,1.76995,292000000.0
2009-07-14 13:52:00,1.76995,1.77015,1.76955,1.76975,250400000.0
2009-07-14 13:53:00,1.76985,1.76985,1.76915,1.76985,316200000.0
2009-07-14 13:54:00,1.76975,1.76995,1.7693,1.76985,239400000.0
2009-07-14 13:55:00,1.76985,1.77,1.76935,1.76935,135400000.0
2009-07-14 13:56:00,1.76935,1.76945,1.7688,1.769,300400000.0
2009-07-14 13:57:00,1.76895,1.7695,1.7686,1.7693,303000000.0
2009-07-14 13:58:00,1.76945,1.7695,1.76895,1.76925,269800000.0
2009-07-14 13:59:00,1.76925,1.76955,1.76845,1.76845,297200000.0
2009-07-14 14:00:00,1.76845,1.76875,1.7681,1.76875,454400000.0
2009-07-14 14:01:00,1.76875,1.76925,1.76865,1.7688,282200000.0
2009-07-14 14:02:00,1.7689,1.769,1.76815,1.7685,382200000.0
2009-07-14 14:03:00,1.76845,1.7688,1.7679,1.768,712400000.0
2009-07-14 14:04:00,1.7681,1.76865,1.768,1.7684,545200001.0
2009-07-14 14:05:00,1.7684,1.7685,1.7681,1.76825,352800000.0
2009-07-14 14:06:00,1.76825,1.76865,1.768,1.76825,708200006.0
2009-07-14 14:07:00,1.76825,1.7684,1.768,1.7683,679200005.0
2009-07-14 14:08:00,1.7683,1.7686,1.7681,1.7684,272600000.0
2009-07-14 14:09:00,1.76845,1.7689,1.76835,1.7685,369200000.0
2009-07-14 14:10:00,1.7685,1.7692,1.7683,1.7687,364800000.0
2009-07-14 14:11:00,1.76865,1.7694,1.76865,1.7694,292600000.0
2009-07-14 14:12:00,1.7694,1.7696,1.7691,1.76945,263600000.0
2009-07-14 14:13:00,1.7694,1.7694,1.7686,1.76885,399600000.0
2009-07-14 14:14:00,1.76885,1.76925,1.76855,1.76875,338200000.0
2009-07-14 14:15:00,1.7684,1.76905,1.76755,1.76905,723200000.0
2009-07-14 14:16:00,1.769,1.76905,1.76785,1.76835,400000000.0
2009-07-14 14:17:00,1.76835,1.76905,1.7682,1.7687,323000000.0
2009-07-14 14:18:00,1.7687,1.7695,1.76825,1.76935,474600000.0
2009-07-14 14:19:00,1.76935,1.7697,1.7685,1.7694,528600000.0
2009-07-14 14:20:00,1.7694,1.7703,1.76905,1.7698,414700001.0
2009-07-14 14:21:00,1.7697,1.7702,1.76875,1.76925,327500000.0
2009-07-14 14:22:00,1.76915,1.76955,1.7691,1.76955,274800000.0
2009-07-14 14:23:00,1.76955,1.76955,1.7689,1.7694,409200000.0
2009-07-14 14:24:00,1.76925,1.77015,1.7689,1.76965,449600000.0
2009-07-14 14:25:00,1.76965,1.7701,1.7691,1.76995,292800000.0
2009-07-14 14:26:00,1.76985,1.76985,1.7693,1.7697,241000000.0
2009-07-14 14:27:00,1.76965,1.7699,1.76935,1.76985,293000000.0
2009-07-14 14:28:00,1.76985,1.7701,1.76805,1.76805,370800000.0
2009-07-14 14:29:00,1.7681,1.76895,1.76755,1.76815,501000000.0
2009-07-14 14:30:00,1.76835,1.7705,1.7683,1.76985,546200000.0
2009-07-14 14:31:00,1.77025,1.7707,1.7687,1.7688,428400000.0
2009-07-14 14:32:00,1.7688,1.7701,1.7686,1.76955,429200000.0
2009-07-14 14:33:00,1.76955,1.7701,1.7694,1.76985,391000000.0
2009-07-14 14:34:00,1.76975,1.7706,1.7692,1.77005,434200000.0
2009-07-14 14:35:00,1.77,1.7707,1.76965,1.7704,337400000.0
2009-07-14 14:36:00,1.7705,1.77185,1.7704,1.7718,319200000.0
2009-07-14 14:37:00,1.77185,1.772,1.77115,1.77135,394000000.0
2009-07-14 14:38:00,1.7714,1.7716,1.7708,1.77125,305999999.0
2009-07-14 14:39:00,1.77115,1.7712,1.77055,1.7708,136800000.0
2009-07-14 14:40:00,1.77085,1.77155,1.7705,1.77125,267600000.0
2009-07-14 14:41:00,1.7713,1.77225,1.771,1.77205,328600000.0
2009-07-14 14:42:00,1.772,1.7725,1.7718,1.77195,598599999.0
2009-07-14 14:43:00,1.77195,1.7728,1.77155,1.77155,526800000.0
2009-07-14 14:44:00,1.7716,1.77245,1.77155,1.77155,556400001.0
2009-07-14 14:45:00,1.77165,1.77215,1.77145,1.77155,420600000.0
2009-07-14 14:46:00,1.7716,1.7727,1.77155,1.77195,463000000.0
2009-07-14 14:47:00,1.772,1.7723,1.7714,1.7717,336600000.0
2009-07-14 14:48:00,1.7716,1.77195,1.77105,1.7713,357400000.0
2009-07-14 14:49:00,1.7712,1.77125,1.7706,1.7708,316200000.0
2009-07-14 14:50:00,1.7708,1.7712,1.77045,1.77045,273400000.0
2009-07-14 14:51:00,1.7706,1.7712,1.7706,1.771,408600000.0
2009-07-14 14:52:00,1.7711,1.77135,1.771,1.7713,279600000.0
2009-07-14 14:53:00,1.77125,1.7717,1.77095,1.77165,266400000.0
2009-07-14 14:54:00,1.77155,1.7723,1.77135,1.7722,240400000.0
2009-07-14 14:55:00,1.7722,1.77245,1.77145,1.77245,245600000.0
2009-07-14 14:56:00,1.7725,1.7729,1.7721,1.77265,203800000.0
2009-07-14 14:57:00,1.77265,1.7734,1.7725,1.7734,210600000.0
2009-07-14 14:58:00,1.7733,1.7736,1.7731,1.7732,192800000.0
2009-07-14 14:59:00,1.7732,1.77365,1.77305,1.7734,299000000.0
2009-07-14 15:00:00,1.7734,1.77385,1.7733,1.7737,211800000.0
2009-07-14 15:01:00,1.7736,1.7743,1.7734,1.77425,427000000.0
2009-07-14 15:02:00,1.7742,1.775,1.7737,1.7738,457800000.0
2009-07-14 15:03:00,1.7738,1.774,1.7734,1.77345,456200000.0
2009-07-14 15:04:00,1.77345,1.77345,1.77245,1.77295,546800000.0
2009-07-14 15:05:00,1.7729,1.77325,1.7724,1.77245,415000002.0
2009-07-14 15:06:00,1.7724,1.7724,1.7713,1.77185,406200000.0
2009-07-14 15:07:00,1.77185,1.77215,1.7714,1.77185,465600000.0
2009-07-14 15:08:00,1.7718,1.7724,1.7718,1.7723,371800001.0
2009-07-14 15:09:00,1.7723,1.773,1.7721,1.7722,342200000.0
2009-07-14 15:10:00,1.7722,1.7726,1.7716,1.77165,429400000.0
2009-07-14 15:11:00,1.77165,1.77235,1.7716,1.77215,343400000.0
2009-07-14 15:12:00,1.77205,1.7723,1.77155,1.77175,462400000.0
2009-07-14 15:13:00,1.7718,1.77195,1.7714,1.77145,374200000.0
2009-07-14 15:14:00,1.77145,1.7724,1.77145,1.772,361600000.0
2009-07-14 15:15:00,1.772,1.772,1.77095,1.771,320600000.0
2009-07-14 15:16:00,1.771,1.7711,1.77035,1.77045,410600000.0
2009-07-14 15:17:00,1.7704,1.7706,1.7699,1.7704,361200000.0
2009-07-14 15:18:00,1.77035,1.7706,1.77015,1.77035,288600000.0
2009-07-14 15:19:00,1.77045,1.7707,1.76995,1.77015,538200000.0
2009-07-14 15:20:00,1.77025,1.7707,1.7701,1.77025,263000000.0
2009-07-14 15:21:00,1.77025,1.77075,1.77005,1.77075,269600000.0
2009-07-14 15:22:00,1.7709,1.7709,1.7702,1.7704,221400000.0
2009-07-14 15:23:00,1.7703,1.7713,1.7702,1.7713,255600000.0
2009-07-14 15:24:00,1.7713,1.77195,1.77115,1.7716,282400000.0
2009-07-14 15:25:00,1.7716,1.77215,1.77145,1.7715,233200000.0
2009-07-14 15:26:00,1.77145,1.77205,1.7711,1.772,233000000.0
2009-07-14 15:27:00,1.772,1.77215,1.7708,1.7709,206000000.0
2009-07-14 15:28:00,1.771,1.77105,1.7706,1.7708,243400000.0
2009-07-14 15:29:00,1.7708,1.77105,1.7705,1.7707,264200000.0
2009-07-14 15:30:00,1.7707,1.77125,1.7705,1.77125,370200000.0
2009-07-14 15:31:00,1.7714,1.77195,1.77125,1.7717,445400000.0
2009-07-14 15:32:00,1.77165,1.77165,1.7706,1.7706,360200000.0
2009-07-14 15:33:00,1.7706,1.77075,1.77005,1.7702,446000000.0
2009-07-14 15:34:00,1.7702,1.7702,1.7694,1.76965,364000000.0
2009-07-14 15:35:00,1.76965,1.7698,1.7688,1.76915,357400000.0
2009-07-14 15:36:00,1.7692,1.7693,1.76815,1.76925,442400000.0
2009-07-14 15:37:00,1.76935,1.76975,1.76885,1.7696,394800000.0
2009-07-14 15:38:00,1.7697,1.77095,1.7696,1.77095,376400000.0
2009-07-14 15:39:00,1.771,1.77155,1.76975,1.7702,463800001.0
2009-07-14 15:40:00,1.77025,1.77045,1.76935,1.77025,497200000.0
2009-07-14 15:41:00,1.77015,1.77075,1.7701,1.77055,408800000.0
2009-07-14 15:42:00,1.77055,1.7709,1.7703,1.77035,402800000.0
2009-07-14 15:43:00,1.7704,1.7712,1.7703,1.771,298200000.0
2009-07-14 15:44:00,1.77085,1.77095,1.7699,1.7709,388800000.0
2009-07-14 15:45:00,1.771,1.7716,1.77075,1.7712,387200000.0
2009-07-14 15:46:00,1.77125,1.7715,1.7707,1.77135,352200000.0
2009-07-14 15:47:00,1.77135,1.7714,1.77005,1.7706,329200001.0
2009-07-14 15:48:00,1.77075,1.771,1.7699,1.77015,341000000.0
2009-07-14 15:49:00,1.77005,1.77115,1.77005,1.77025,482200000.0
2009-07-14 15:50:00,1.7702,1.77095,1.7696,1.7697,397600000.0
2009-07-14 15:51:00,1.7697,1.7697,1.7684,1.76855,391599999.0
2009-07-14 15:52:00,1.7686,1.76985,1.7685,1.7697,453800000.0
2009-07-14 15:53:00,1.76955,1.7701,1.76935,1.7698,475000000.0
2009-07-14 15:54:00,1.7698,1.7703,1.76945,1.7701,549000000.0
2009-07-14 15:55:00,1.7701,1.7702,1.7693,1.7697,519200000.0
2009-07-14 15:56:00,1.7697,1.7698,1.7689,1.76895,497199999.0
2009-07-14 15:57:00,1.769,1.76975,1.76865,1.769,655400001.0
2009-07-14 15:58:00,1.769,1.7699,1.76855,1.76955,422000000.0
2009-07-14 15:59:00,1.76955,1.7702,1.7691,1.7701,481800003.0
2009-07-14 16:00:00,1.7701,1.7704,1.76925,1.7696,341400000.0
2009-07-14 16:01:00,1.7696,1.7699,1.7691,1.76965,518600001.0
2009-07-14 16:02:00,1.76965,1.76965,1.76875,1.7695,357600000.0
2009-07-14 16:03:00,1.7695,1.7697,1.76865,1.76895,416000002.0
2009-07-14 16:04:00,1.76915,1.7701,1.7688,1.77005,413600000.0
2009-07-14 16:05:00,1.77025,1.77155,1.77015,1.7714,333600000.0
2009-07-14 16:06:00,1.77145,1.7717,1.77065,1.77115,286000000.0
2009-07-14 16:07:00,1.771,1.77155,1.77025,1.7704,442000000.0
2009-07-14 16:08:00,1.77035,1.77075,1.7701,1.77045,390000000.0
2009-07-14 16:09:00,1.77035,1.77045,1.7697,1.77015,499000001.0
2009-07-14 16:10:00,1.77015,1.77105,1.77005,1.77075,402400000.0
2009-07-14 16:11:00,1.7708,1.77095,1.76995,1.77015,426800000.0
2009-07-14 16:12:00,1.77025,1.77085,1.77005,1.7707,433800000.0
2009-07-14 16:13:00,1.7707,1.77095,1.77035,1.7708,342800000.0
2009-07-14 16:14:00,1.7707,1.7716,1.7707,1.77125,465600001.0
2009-07-14 16:15:00,1.77125,1.77125,1.7698,1.77015,303800000.0
2009-07-14 16:16:00,1.77005,1.7711,1.76995,1.7705,446200001.0
2009-07-14 16:17:00,1.7705,1.7712,1.7705,1.7707,517200000.0
2009-07-14 16:18:00,1.7707,1.77095,1.7701,1.7704,482399999.0
2009-07-14 16:19:00,1.77045,1.77085,1.77005,1.77055,212000000.0
2009-07-14 16:20:00,1.7705,1.77115,1.7704,1.7711,278600000.0
2009-07-14 16:21:00,1.7712,1.77175,1.77065,1.77175,449199999.0
2009-07-14 16:22:00,1.77175,1.77175,1.77065,1.7713,479000000.0
2009-07-14 16:23:00,1.77155,1.77175,1.7708,1.7711,465000000.0
2009-07-14 16:24:00,1.7709,1.7712,1.77055,1.7712,333600000.0
2009-07-14 16:25:00,1.7712,1.77145,1.77075,1.7711,440000000.0
2009-07-14 16:26:00,1.7711,1.77165,1.77075,1.7712,323400000.0
2009-07-14 16:27:00,1.77115,1.7717,1.77085,1.7715,289600000.0
2009-07-14 16:28:00,1.77165,1.7721,1.77115,1.77185,377200000.0
2009-07-14 16:29:00,1.7718,1.77215,1.7712,1.7713,374400000.0
2009-07-14 16:30:00,1.7713,1.7722,1.7712,1.77195,515000000.0
2009-07-14 16:31:00,1.77195,1.7721,1.77135,1.77155,505800000.0
2009-07-14 16:32:00,1.7715,1.77165,1.771,1.7712,516200000.0
2009-07-14 16:33:00,1.7712,1.7722,1.77115,1.77205,361800000.0
2009-07-14 16:34:00,1.7721,1.7721,1.7716,1.7719,562200000.0
2009-07-14 16:35:00,1.772,1.77275,1.77195,1.7726,424800000.0
2009-07-14 16:36:00,1.7726,1.77295,1.77245,1.77285,457400000.0
2009-07-14 16:37:00,1.77285,1.77335,1.7728,1.7733,528400000.0
2009-07-14 16:38:00,1.77315,1.77355,1.77275,1.77325,364600000.0
2009-07-14 16:39:00,1.7732,1.7733,1.77245,1.77285,440600000.0
2009-07-14 16:40:00,1.7728,1.7736,1.77275,1.77275,439800000.0
2009-07-14 16:41:00,1.7727,1.77365,1.77265,1.77335,490600002.0
2009-07-14 16:42:00,1.77335,1.77395,1.7732,1.77335,566000001.0
2009-07-14 16:43:00,1.7733,1.77355,1.77275,1.7729,500600001.0
2009-07-14 16:44:00,1.77285,1.7733,1.77255,1.77315,351400000.0
2009-07-14 16:45:00,1.7733,1.7733,1.77255,1.7729,388000000.0
2009-07-14 16:46:00,1.77295,1.7741,1.77285,1.77305,382500000.0
2009-07-14 16:47:00,1.77305,1.77315,1.7725,1.77275,410800000.0
2009-07-14 16:48:00,1.7728,1.7728,1.77235,1.77245,423400002.0
2009-07-14 16:49:00,1.77245,1.7725,1.7718,1.77225,434200000.0
2009-07-14 16:50:00,1.7723,1.77275,1.77225,1.7724,414600000.0
2009-07-14 16:51:00,1.77245,1.77265,1.7723,1.7725,320200000.0
2009-07-14 16:52:00,1.77245,1.77265,1.77225,1.77225,331400000.0
2009-07-14 16:53:00,1.7722,1.77285,1.772,1.77265,569400000.0
2009-07-14 16:54:00,1.7726,1.7726,1.7719,1.77215,460600001.0
2009-07-14 16:55:00,1.77215,1.7723,1.7715,1.7719,461000003.0
2009-07-14 16:56:00,1.7719,1.7722,1.77145,1.772,521400000.0
2009-07-14 16:57:00,1.77215,1.77245,1.77175,1.7724,324200000.0
2009-07-14 16:58:00,1.7725,1.7725,1.771,1.771,380000000.0
2009-07-14 16:59:00,1.7711,1.7716,1.7708,1.77095,380600000.0
2009-07-14 17:00:00,1.77095,1.77175,1.77065,1.77145,322200000.0
2009-07-14 17:01:00,1.77145,1.7719,1.7712,1.7717,444200000.0
2009-07-14 17:02:00,1.77155,1.7726,1.77155,1.77195,401000000.0
2009-07-14 17:03:00,1.77195,1.77225,1.77175,1.7719,262400000.0
2009-07-14 17:04:00,1.7719,1.77225,1.7714,1.7717,254200000.0
2009-07-14 17:05:00,1.77165,1.7718,1.77095,1.77105,348000000.0
2009-07-14 17:06:00,1.77105,1.7713,1.7708,1.7712,192000000.0
2009-07-14 17:07:00,1.77115,1.77135,1.77085,1.7711,309000000.0
2009-07-14 17:08:00,1.7711,1.7714,1.77085,1.7713,247000000.0
2009-07-14 17:09:00,1.77125,1.7716,1.77105,1.7713,158000000.0
2009-07-14 17:10:00,1.7714,1.7715,1.77085,1.771,229800000.0
2009-07-14 17:11:00,1.77105,1.77105,1.7707,1.7707,231200000.0
2009-07-14 17:12:00,1.7707,1.7711,1.77045,1.77065,303800000.0
2009-07-14 17:13:00,1.77065,1.77065,1.7697,1.76995,238400000.0
2009-07-14 17:14:00,1.76985,1.7701,1.7696,1.76975,332200000.0
2009-07-14 17:15:00,1.76975,1.7699,1.76935,1.7696,424600000.0
2009-07-14 17:16:00,1.7695,1.76975,1.76885,1.7692,287600000.0
2009-07-14 17:17:00,1.7693,1.7698,1.7692,1.76955,169000000.0
2009-07-14 17:18:00,1.7695,1.7695,1.76875,1.76915,393000000.0
2009-07-14 17:19:00,1.7692,1.7693,1.7687,1.76885,321600000.0
2009-07-14 17:20:00,1.76885,1.76905,1.76865,1.769,308200000.0
2009-07-14 17:21:00,1.7689,1.76925,1.76865,1.7692,357200000.0
2009-07-14 17:22:00,1.7691,1.76925,1.7686,1.76865,512200000.0
2009-07-14 17:23:00,1.7686,1.7691,1.76855,1.769,392200000.0
2009-07-14 17:24:00,1.769,1.769,1.76845,1.7686,313600000.0
2009-07-14 17:25:00,1.7686,1.76895,1.7684,1.76855,296800000.0
2009-07-14 17:26:00,1.7686,1.7688,1.7684,1.7686,328400000.0
2009-07-14 17:27:00,1.7686,1.7686,1.76805,1.76805,352400000.0
2009-07-14 17:28:00,1.768,1.7683,1.76785,1.76805,199800000.0
2009-07-14 17:29:00,1.76805,1.7683,1.7679,1.76825,310400000.0
2009-07-14 17:30:00,1.76825,1.76835,1.76785,1.768,234800000.0
2009-07-14 17:31:00,1.76795,1.76815,1.76775,1.76795,298800000.0
2009-07-14 17:32:00,1.76795,1.76845,1.76785,1.7681,200200000.0
2009-07-14 17:33:00,1.7681,1.76815,1.76735,1.7674,282400000.0
2009-07-14 17:34:00,1.76755,1.76775,1.76725,1.76755,292000000.0
2009-07-14 17:35:00,1.76755,1.76775,1.7672,1.76725,314600000.0
2009-07-14 17:36:00,1.76735,1.76795,1.76725,1.7678,452800000.0
2009-07-14 17:37:00,1.7679,1.76795,1.7675,1.7675,244400000.0
2009-07-14 17:38:00,1.7676,1.768,1.7674,1.76765,253600000.0
2009-07-14 17:39:00,1.7677,1.768,1.76695,1.76705,343600000.0
2009-07-14 17:40:00,1.76715,1.768,1.76685,1.76765,360400000.0
2009-07-14 17:41:00,1.7676,1.76795,1.7674,1.76795,280000000.0
2009-07-14 17:42:00,1.7679,1.7686,1.7678,1.76835,196200000.0
2009-07-14 17:43:00,1.7683,1.76865,1.7682,1.76855,219600000.0
2009-07-14 17:44:00,1.76865,1.7688,1.7684,1.76855,200200000.0
2009-07-14 17:45:00,1.76855,1.76895,1.7685,1.7687,218800000.0
2009-07-14 17:46:00,1.7688,1.769,1.7684,1.76865,456000000.0
2009-07-14 17:47:00,1.76865,1.76905,1.7684,1.76885,410200001.0
2009-07-14 17:48:00,1.76885,1.769,1.7684,1.76865,256199999.0
2009-07-14 17:49:00,1.76875,1.76875,1.768,1.7685,437600000.0
2009-07-14 17:50:00,1.7685,1.7687,1.76775,1.76775,344400000.0
2009-07-14 17:51:00,1.7678,1.7682,1.7678,1.768,318800000.0
2009-07-14 17:52:00,1.768,1.7682,1.7679,1.7682,276000000.0
2009-07-14 17:53:00,1.76815,1.76845,1.7674,1.7677,391200000.0
2009-07-14 17:54:00,1.76765,1.76775,1.7674,1.76765,300400000.0
2009-07-14 17:55:00,1.7676,1.7678,1.7674,1.76755,303200000.0
2009-07-14 17:56:00,1.7675,1.7676,1.7673,1.7675,238400000.0
2009-07-14 17:57:00,1.7675,1.7679,1.76745,1.7679,334600000.0
2009-07-14 17:58:00,1.7679,1.768,1.76675,1.7669,266600000.0
2009-07-14 17:59:00,1.7669,1.76775,1.7664,1.76775,364800000.0
2009-07-14 18:00:00,1.76775,1.7682,1.76755,1.7678,246400000.0
2009-07-14 18:01:00,1.7678,1.76785,1.767,1.76755,260200000.0
2009-07-14 18:02:00,1.76755,1.76805,1.76735,1.76805,188600000.0
2009-07-14 18:03:00,1.768,1.7681,1.7675,1.76765,283200000.0
2009-07-14 18:04:00,1.76765,1.7678,1.76725,1.76735,184400000.0
2009-07-14 18:05:00,1.7673,1.76765,1.767,1.7671,163400000.0
2009-07-14 18:06:00,1.76735,1.7675,1.76685,1.7675,179600000.0
2009-07-14 18:07:00,1.7676,1.76795,1.7674,1.76795,258400000.0
2009-07-14 18:08:00,1.76795,1.76825,1.76775,1.7679,309000000.0
2009-07-14 18:09:00,1.7679,1.76895,1.76775,1.76865,247400000.0
2009-07-14 18:10:00,1.76865,1.76875,1.7684,1.7685,142600000.0
2009-07-14 18:11:00,1.7685,1.769,1.76835,1.7685,149400000.0
2009-07-14 18:12:00,1.7685,1.7687,1.7681,1.7683,190200000.0
2009-07-14 18:13:00,1.76845,1.76855,1.7681,1.76825,312600000.0
2009-07-14 18:14:00,1.76825,1.769,1.76815,1.76885,182600000.0
2009-07-14 18:15:00,1.7689,1.769,1.76855,1.7689,204400000.0
2009-07-14 18:16:00,1.7689,1.7689,1.76865,1.7687,122400000.0
2009-07-14 18:17:00,1.7687,1.76875,1.76845,1.76875,105200000.0
2009-07-14 18:18:00,1.76885,1.7695,1.76865,1.7695,131400000.0
2009-07-14 18:19:00,1.76915,1.7696,1.76905,1.76935,173800000.0
2009-07-14 18:20:00,1.76935,1.76995,1.76915,1.76995,265000000.0
2009-07-14 18:21:00,1.76975,1.77015,1.7696,1.77015,304800000.0
2009-07-14 18:22:00,1.7702,1.77035,1.76965,1.7699,339800000.0
2009-07-14 18:23:00,1.76995,1.7702,1.76965,1.77,335400000.0
2009-07-14 18:24:00,1.7699,1.77,1.76935,1.76945,242000000.0
2009-07-14 18:25:00,1.7695,1.76965,1.7691,1.7696,278800000.0
2009-07-14 18:26:00,1.76975,1.7702,1.7695,1.7695,173200000.0
2009-07-14 18:27:00,1.7694,1.76965,1.7694,1.7695,130200000.0
2009-07-14 18:28:00,1.7695,1.7699,1.7695,1.7696,242200000.0
2009-07-14 18:29:00,1.7696,1.7696,1.7692,1.76925,223600000.0
2009-07-14 18:30:00,1.76925,1.7695,1.76905,1.7695,260000000.0
2009-07-14 18:31:00,1.76965,1.77045,1.76965,1.77025,208000000.0
2009-07-14 18:32:00,1.7702,1.7707,1.76985,1.77,172200000.0
2009-07-14 18:33:00,1.7701,1.77045,1.7699,1.7702,239600000.0
2009-07-14 18:34:00,1.7701,1.7707,1.77005,1.7704,248800000.0
2009-07-14 18:35:00,1.7704,1.7705,1.7699,1.7702,177000000.0
2009-07-14 18:36:00,1.7702,1.77045,1.76995,1.77015,262600000.0
2009-07-14 18:37:00,1.77015,1.77015,1.76945,1.76945,167600000.0
2009-07-14 18:38:00,1.76945,1.76955,1.76905,1.7692,217200000.0
2009-07-14 18:39:00,1.7692,1.7696,1.769,1.76925,156600000.0
2009-07-14 18:40:00,1.76925,1.76925,1.76885,1.76885,270600000.0
2009-07-14 18:41:00,1.76885,1.7689,1.7685,1.7687,263000000.0
2009-07-14 18:42:00,1.7687,1.76945,1.76835,1.76945,240200000.0
2009-07-14 18:43:00,1.76945,1.7695,1.76905,1.7695,402400000.0
2009-07-14 18:44:00,1.7695,1.7695,1.769,1.76935,188600000.0
2009-07-14 18:45:00,1.76945,1.7697,1.769,1.76955,241600000.0
2009-07-14 18:46:00,1.76955,1.77,1.76925,1.7698,314800000.0
2009-07-14 18:47:00,1.7699,1.77045,1.76985,1.77035,318000000.0
2009-07-14 18:48:00,1.77035,1.77065,1.7696,1.77005,347600000.0
2009-07-14 18:49:00,1.77005,1.7702,1.7692,1.76925,327200000.0
2009-07-14 18:50:00,1.76925,1.76935,1.7685,1.7685,144600000.0
2009-07-14 18:51:00,1.76865,1.76925,1.76865,1.7692,285800000.0
2009-07-14 18:52:00,1.7692,1.76945,1.7687,1.76895,121800000.0
2009-07-14 18:53:00,1.7689,1.76915,1.76865,1.76905,212200000.0
2009-07-14 18:54:00,1.76915,1.76915,1.7685,1.7685,166000000.0
2009-07-14 18:55:00,1.7684,1.76855,1.76805,1.76825,169000000.0
2009-07-14 18:56:00,1.7683,1.7683,1.76745,1.7676,119000000.0
2009-07-14 18:57:00,1.76795,1.76805,1.7676,1.7676,163200000.0
2009-07-14 18:58:00,1.76765,1.7678,1.7675,1.7677,71800000.0
2009-07-14 18:59:00,1.76785,1.76825,1.76785,1.76815,49200000.0
2009-07-14 19:00:00,1.76825,1.7685,1.7679,1.76795,164200000.0
2009-07-14 19:01:00,1.76795,1.7682,1.76795,1.76805,84400000.0
2009-07-14 19:02:00,1.768,1.76815,1.76765,1.76765,165200000.0
2009-07-14 19:03:00,1.76765,1.7677,1.76735,1.76745,177600000.0
2009-07-14 19:04:00,1.76745,1.7676,1.7672,1.76735,121600000.0
2009-07-14 19:05:00,1.76735,1.7675,1.7672,1.7673,172600000.0
2009-07-14 19:06:00,1.76725,1.7675,1.76695,1.7674,253200000.0
2009-07-14 19:07:00,1.7674,1.76775,1.7673,1.76765,95200000.0
2009-07-14 19:08:00,1.76765,1.7679,1.7675,1.7679,128000000.0
2009-07-14 19:09:00,1.76795,1.768,1.7675,1.7676,189400000.0
2009-07-14 19:10:00,1.7676,1.7677,1.76735,1.76745,108000000.0
2009-07-14 19:11:00,1.76725,1.76735,1.767,1.7672,146000000.0
2009-07-14 19:12:00,1.7672,1.7677,1.7671,1.7672,213400000.0
2009-07-14 19:13:00,1.7672,1.76765,1.767,1.7672,188200000.0
2009-07-14 19:14:00,1.7672,1.7677,1.76685,1.7674,185200000.0
2009-07-14 19:15:00,1.7676,1.7677,1.7674,1.7676,119600000.0
2009-07-14 19:16:00,1.7676,1.76795,1.76715,1.76785,198000000.0
2009-07-14 19:17:00,1.768,1.768,1.7674,1.76785,213600000.0
2009-07-14 19:18:00,1.768,1.7683,1.76775,1.7681,102600000.0
2009-07-14 19:19:00,1.76795,1.7686,1.76785,1.7686,172600000.0
2009-07-14 19:20:00,1.7687,1.76885,1.76835,1.7686,219200000.0
2009-07-14 19:21:00,1.7686,1.7689,1.76845,1.76855,177000000.0
2009-07-14 19:22:00,1.7684,1.7688,1.76815,1.7687,180600000.0
2009-07-14 19:23:00,1.7687,1.7687,1.7676,1.76795,241800000.0
2009-07-14 19:24:00,1.768,1.7684,1.76755,1.76785,217000000.0
2009-07-14 19:25:00,1.76785,1.768,1.7672,1.76725,337000000.0
2009-07-14 19:26:00,1.7672,1.76755,1.76695,1.7675,217200000.0
2009-07-14 19:27:00,1.76745,1.768,1.76705,1.76785,234200000.0
2009-07-14 19:28:00,1.7677,1.7677,1.7668,1.76715,293800000.0
2009-07-14 19:29:00,1.76715,1.76765,1.767,1.7672,236000000.0
2009-07-14 19:30:00,1.7672,1.7677,1.76695,1.7673,103400000.0
2009-07-14 19:31:00,1.76735,1.76755,1.76645,1.7671,115000000.0
2009-07-14 19:32:00,1.7671,1.7674,1.76695,1.7672,142800000.0
2009-07-14 19:33:00,1.76725,1.76785,1.767,1.7675,267800000.0
2009-07-14 19:34:00,1.7675,1.76765,1.7672,1.7674,136000000.0
2009-07-14 19:35:00,1.7674,1.7676,1.7667,1.7667,273800000.0
2009-07-14 19:36:00,1.7667,1.76735,1.76665,1.76685,281000000.0
2009-07-14 19:37:00,1.76695,1.7676,1.76665,1.76755,349800000.0
2009-07-14 19:38:00,1.76755,1.76805,1.7673,1.7676,334000000.0
2009-07-14 19:39:00,1.76765,1.76825,1.76755,1.768,248800000.0
2009-07-14 19:40:00,1.76835,1.7684,1.76805,1.7682,62800000.0
2009-07-14 19:41:00,1.7682,1.76825,1.768,1.7682,111600000.0
2009-07-14 19:42:00,1.7682,1.76865,1.76805,1.7683,225400000.0
2009-07-14 19:43:00,1.76835,1.76835,1.76795,1.7681,121600000.0
2009-07-14 19:44:00,1.7681,1.76855,1.76795,1.7681,357400000.0
2009-07-14 19:45:00,1.76825,1.76855,1.7679,1.76815,299000000.0
2009-07-14 19:46:00,1.7681,1.7682,1.76785,1.7682,151600000.0
2009-07-14 19:47:00,1.7682,1.76835,1.76785,1.76785,204400000.0
2009-07-14 19:48:00,1.7679,1.7681,1.7678,1.7678,112400000.0
2009-07-14 19:49:00,1.7678,1.7685,1.7677,1.76835,206400000.0
2009-07-14 19:50:00,1.7685,1.7686,1.76805,1.76855,162200000.0
2009-07-14 19:51:00,1.7686,1.76885,1.7684,1.7686,192800000.0
2009-07-14 19:52:00,1.7686,1.7686,1.7681,1.76815,132000000.0
2009-07-14 19:53:00,1.76815,1.76895,1.768,1.7688,279000000.0
2009-07-14 19:54:00,1.7688,1.7693,1.7685,1.7688,217000000.0
2009-07-14 19:55:00,1.7686,1.7693,1.7686,1.7691,292800000.0
2009-07-14 19:56:00,1.769,1.7694,1.7688,1.7694,237400000.0
2009-07-14 19:57:00,1.7694,1.7695,1.7691,1.7694,252000000.0
2009-07-14 19:58:00,1.7694,1.76965,1.76895,1.76925,364200000.0
2009-07-14 19:59:00,1.7694,1.76975,1.76915,1.76935,366800000.0
2009-07-14 20:00:00,1.7693,1.77035,1.76915,1.77035,451600000.0
2009-07-14 20:01:00,1.77035,1.7705,1.77005,1.7702,349800000.0
2009-07-14 20:02:00,1.7702,1.77055,1.7692,1.7694,264600000.0
2009-07-14 20:03:00,1.7693,1.76975,1.76915,1.76925,354800000.0
2009-07-14 20:04:00,1.76925,1.7694,1.7692,1.7693,252000000.0
2009-07-14 20:05:00,1.76935,1.76945,1.7686,1.7687,406200000.0
2009-07-14 20:06:00,1.76865,1.76875,1.76765,1.7681,260200000.0
2009-07-14 20:07:00,1.7681,1.76845,1.768,1.76805,272000000.0
2009-07-14 20:08:00,1.768,1.76815,1.76765,1.76765,261400000.0
2009-07-14 20:09:00,1.76765,1.768,1.76745,1.7677,245000000.0
2009-07-14 20:10:00,1.76765,1.76795,1.76755,1.7678,160000000.0
2009-07-14 20:11:00,1.7678,1.768,1.76745,1.76785,162200000.0
2009-07-14 20:12:00,1.76785,1.7682,1.7673,1.7675,225400000.0
2009-07-14 20:13:00,1.76765,1.7677,1.76735,1.76755,158600000.0
2009-07-14 20:14:00,1.76755,1.7677,1.7674,1.76765,92800000.0
2009-07-14 20:15:00,1.7677,1.7677,1.7668,1.76695,198000000.0
2009-07-14 20:16:00,1.767,1.7671,1.7666,1.7668,347800000.0
2009-07-14 20:17:00,1.76695,1.76705,1.7668,1.76695,156200000.0
2009-07-14 20:18:00,1.767,1.76715,1.7669,1.76695,139000000.0
2009-07-14 20:19:00,1.76695,1.76815,1.7669,1.7681,219800000.0
2009-07-14 20:20:00,1.7681,1.7684,1.768,1.76815,119400000.0
2009-07-14 20:21:00,1.7683,1.76835,1.768,1.76815,51000000.0
2009-07-14 20:22:00,1.76815,1.76845,1.76755,1.76755,214000000.0
2009-07-14 20:23:00,1.76725,1.7679,1.7671,1.76765,149400000.0
2009-07-14 20:24:00,1.76765,1.76815,1.76725,1.76815,261600000.0
2009-07-14 20:25:00,1.76795,1.76875,1.7676,1.76865,302400000.0
2009-07-14 20:26:00,1.76865,1.76885,1.76835,1.76835,263400000.0
2009-07-14 20:27:00,1.76845,1.7687,1.76805,1.7685,156200000.0
2009-07-14 20:28:00,1.76855,1.76855,1.768,1.76845,186600000.0
2009-07-14 20:29:00,1.7684,1.76855,1.7679,1.76835,221200000.0
2009-07-14 20:30:00,1.76835,1.7688,1.7679,1.76815,296800000.0
2009-07-14 20:31:00,1.76815,1.76865,1.76725,1.76865,279600000.0
2009-07-14 20:32:00,1.76865,1.76895,1.76815,1.7684,267800000.0
2009-07-14 20:33:00,1.7684,1.7687,1.7683,1.7685,101600000.0
2009-07-14 20:34:00,1.7685,1.76865,1.76775,1.76775,292000000.0
2009-07-14 20:35:00,1.76775,1.7683,1.76735,1.7678,239000000.0
2009-07-14 20:36:00,1.7679,1.76795,1.76705,1.76735,362600000.0
2009-07-14 20:37:00,1.76715,1.76765,1.76685,1.7675,234600000.0
2009-07-14 20:38:00,1.7674,1.7674,1.7666,1.767,186800000.0
2009-07-14 20:39:00,1.767,1.767,1.76665,1.76685,183400000.0
2009-07-14 20:40:00,1.7669,1.7669,1.7659,1.76605,225000000.0
2009-07-14 20:41:00,1.76605,1.7668,1.76595,1.7668,209400000.0
2009-07-14 20:42:00,1.76685,1.76705,1.76635,1.76645,166800000.0
2009-07-14 20:43:00,1.76625,1.76645,1.76595,1.7662,137800000.0
2009-07-14 20:44:00,1.76605,1.7668,1.76605,1.7668,180800000.0
2009-07-14 20:45:00,1.7668,1.76685,1.7663,1.7663,223400000.0
2009-07-14 20:46:00,1.7663,1.7667,1.7663,1.7667,148000000.0
2009-07-14 20:47:00,1.76675,1.7669,1.76625,1.76655,230600000.0
2009-07-14 20:48:00,1.7666,1.76685,1.7664,1.76655,239800000.0
2009-07-14 20:49:00,1.7665,1.76685,1.7663,1.76685,188800000.0
2009-07-14 20:50:00,1.7668,1.7669,1.76615,1.7666,244800000.0
2009-07-14 20:51:00,1.76665,1.7669,1.7663,1.7668,303800000.0
2009-07-14 20:52:00,1.7668,1.76755,1.76675,1.7675,232000000.0
2009-07-14 20:53:00,1.7675,1.7675,1.76695,1.7673,92400000.0
2009-07-14 20:54:00,1.7673,1.7674,1.7671,1.7671,143000000.0
2009-07-14 20:55:00,1.7671,1.7675,1.767,1.7674,112200000.0
2009-07-14 20:56:00,1.7674,1.7675,1.76685,1.76685,220400000.0
2009-07-14 20:57:00,1.76685,1.76735,1.76685,1.76705,207000000.0
2009-07-14 20:58:00,1.7671,1.76715,1.76675,1.7669,161400000.0
2009-07-14 20:59:00,1.7669,1.7671,1.7661,1.76655,297600000.0
2009-07-14 21:00:00,1.7665,1.76655,1.7657,1.76635,235000000.0
2009-07-14 21:01:00,1.76635,1.7666,1.76595,1.76625,249200000.0
2009-07-14 21:02:00,1.76625,1.76635,1.7661,1.7663,122400000.0
2009-07-14 21:03:00,1.76625,1.76685,1.7662,1.76645,267600000.0
2009-07-14 21:04:00,1.76605,1.7663,1.7659,1.7663,149600000.0
2009-07-14 21:05:00,1.76625,1.76645,1.7659,1.76635,145600000.0
2009-07-14 21:06:00,1.76625,1.76695,1.7661,1.7662,198400000.0
2009-07-14 21:07:00,1.7662,1.7662,1.76585,1.76585,130400000.0
2009-07-14 21:08:00,1.7659,1.7663,1.7659,1.76605,151600000.0
2009-07-14 21:09:00,1.7659,1.76655,1.7658,1.76635,195200000.0
2009-07-14 21:10:00,1.7665,1.7667,1.766,1.76635,228800000.0
2009-07-14 21:11:00,1.7661,1.7665,1.7656,1.76635,195800000.0
2009-07-14 21:12:00,1.76655,1.76665,1.76635,1.76635,78000000.0
2009-07-14 21:13:00,1.76635,1.76655,1.7658,1.7658,154000000.0
2009-07-14 21:14:00,1.7658,1.7663,1.7658,1.76625,113200000.0
2009-07-14 21:15:00,1.76625,1.76625,1.76585,1.7662,98200000.0
2009-07-14 21:16:00,1.7662,1.7662,1.766,1.7661,63400000.0
2009-07-14 21:17:00,1.7661,1.7663,1.76495,1.76545,242000000.0
2009-07-14 21:18:00,1.76545,1.76545,1.7649,1.7653,130200000.0
2009-07-14 21:19:00,1.7654,1.7661,1.7654,1.7661,110800000.0
2009-07-14 21:20:00,1.76615,1.76645,1.76585,1.7663,197800000.0
2009-07-14 21:21:00,1.7663,1.7665,1.7663,1.7664,126400000.0
2009-07-14 21:22:00,1.76645,1.7665,1.7663,1.76645,74800000.0
2009-07-14 21:23:00,1.76645,1.7667,1.766,1.7662,158000000.0
2009-07-14 21:24:00,1.7662,1.76665,1.76605,1.76665,88800000.0
2009-07-14 21:25:00,1.76665,1.7668,1.7662,1.76635,125200000.0
2009-07-14 21:26:00,1.76635,1.76635,1.7653,1.76535,189400000.0
2009-07-14 21:27:00,1.7654,1.76595,1.7654,1.76575,223200000.0
2009-07-14 21:28:00,1.76575,1.7663,1.7656,1.76575,260000000.0
2009-07-14 21:29:00,1.76575,1.7662,1.7656,1.76605,244800000.0
2009-07-14 21:30:00,1.76605,1.76625,1.7657,1.7659,199600000.0
2009-07-14 21:31:00,1.76595,1.7664,1.76525,1.76525,245200000.0
2009-07-14 21:32:00,1.76525,1.7657,1.76515,1.76545,313000000.0
2009-07-14 21:33:00,1.76525,1.76565,1.7651,1.76555,201400000.0
2009-07-14 21:34:00,1.76555,1.7659,1.7653,1.7653,209200000.0
2009-07-14 21:35:00,1.7653,1.76585,1.7647,1.76475,110000000.0
2009-07-14 21:36:00,1.76485,1.7653,1.7647,1.76525,289000000.0
2009-07-14 21:37:00,1.76525,1.7659,1.76505,1.76585,169400000.0
2009-07-14 21:38:00,1.76575,1.7659,1.7657,1.7659,57600000.0
2009-07-14 21:39:00,1.7659,1.76595,1.7657,1.7657,94200000.0
2009-07-14 21:40:00,1.7657,1.76585,1.76545,1.7657,114800000.0
2009-07-14 21:41:00,1.7657,1.76645,1.7657,1.7663,158000000.0
2009-07-14 21:42:00,1.7663,1.76635,1.7651,1.76575,262200000.0
2009-07-14 21:43:00,1.76575,1.766,1.76565,1.76575,176600000.0
2009-07-14 21:44:00,1.76565,1.76645,1.76535,1.76565,358800000.0
2009-07-14 21:45:00,1.7655,1.76565,1.7644,1.7647,431800000.0
2009-07-14 21:46:00,1.7648,1.765,1.76425,1.76485,248600000.0
2009-07-14 21:47:00,1.7649,1.7653,1.76485,1.7653,301200000.0
2009-07-14 21:48:00,1.76525,1.76555,1.76515,1.76525,184600000.0
2009-07-14 21:49:00,1.7652,1.7654,1.7649,1.7651,376400000.0
2009-07-14 21:50:00,1.76495,1.7655,1.7649,1.76525,415800000.0
2009-07-14 21:51:00,1.76525,1.76535,1.765,1.7652,178800000.0
2009-07-14 21:52:00,1.7652,1.7653,1.7651,1.7653,116800000.0
2009-07-14 21:53:00,1.76525,1.7654,1.7651,1.76525,85000000.0
2009-07-14 21:54:00,1.76525,1.76565,1.76525,1.76565,228400000.0
2009-07-14 21:55:00,1.76545,1.76585,1.76525,1.7653,193400000.0
2009-07-14 21:56:00,1.7653,1.7653,1.7647,1.76475,171400000.0
2009-07-14 21:57:00,1.76475,1.765,1.76475,1.765,98800000.0
2009-07-14 21:58:00,1.765,1.7651,1.7647,1.7647,147800000.0
2009-07-14 21:59:00,1.7646,1.76505,1.76455,1.76485,151000000.0
2009-07-14 22:00:00,1.76495,1.76515,1.76445,1.76495,218000000.0
2009-07-14 22:01:00,1.765,1.7664,1.76485,1.7662,161000000.0
2009-07-14 22:02:00,1.7662,1.76655,1.76615,1.7662,47800000.0
2009-07-14 22:03:00,1.7662,1.7667,1.7662,1.7665,82400000.0
2009-07-14 22:04:00,1.7666,1.7666,1.76535,1.76535,225600000.0
2009-07-14 22:05:00,1.7653,1.76535,1.7652,1.76535,39400000.0
2009-07-14 22:06:00,1.76555,1.7662,1.76555,1.7662,72600000.0
2009-07-14 22:07:00,1.7661,1.7661,1.7658,1.7658,51400000.0
2009-07-14 22:08:00,1.7657,1.76585,1.7657,1.7658,28600000.0
2009-07-14 22:09:00,1.7658,1.76585,1.7657,1.76585,33800000.0
2009-07-14 22:10:00,1.76575,1.76575,1.7648,1.76515,139000000.0
2009-07-14 22:11:00,1.7652,1.7655,1.76515,1.76515,56200000.0
2009-07-14 22:12:00,1.7652,1.7655,1.7652,1.7655,71800000.0
2009-07-14 22:13:00,1.76555,1.7656,1.7654,1.7654,52200000.0
2009-07-14 22:14:00,1.7655,1.7657,1.7655,1.7657,23600000.0
2009-07-14 22:15:00,1.76575,1.76625,1.76565,1.76595,155200000.0
2009-07-14 22:16:00,1.76595,1.766,1.76565,1.76585,157200000.0
2009-07-14 22:17:00,1.76585,1.76585,1.7649,1.7655,107200000.0
2009-07-14 22:18:00,1.7655,1.76565,1.7652,1.76535,110400000.0
2009-07-14 22:19:00,1.76555,1.7657,1.76555,1.76555,94600000.0
2009-07-14 22:20:00,1.7656,1.7656,1.7646,1.7647,190400000.0
2009-07-14 22:21:00,1.76475,1.7651,1.76475,1.7651,73200000.0
2009-07-14 22:22:00,1.765,1.76505,1.76485,1.76495,33800000.0
2009-07-14 22:23:00,1.76495,1.76535,1.7649,1.76515,48200000.0
2009-07-14 22:24:00,1.7653,1.7653,1.76495,1.76495,49800000.0
2009-07-14 22:25:00,1.76505,1.7652,1.76505,1.7652,30200000.0
2009-07-14 22:26:00,1.76525,1.76565,1.76505,1.7653,79800000.0
2009-07-14 22:27:00,1.7653,1.7653,1.7651,1.7652,44200000.0
2009-07-14 22:28:00,1.7652,1.76545,1.7652,1.76535,89200000.0
2009-07-14 22:29:00,1.76535,1.76565,1.765,1.76505,268200000.0
2009-07-14 22:30:00,1.76505,1.76535,1.76465,1.76465,175800000.0
2009-07-14 22:31:00,1.76455,1.76455,1.762,1.76375,284000000.0
2009-07-14 22:32:00,1.76375,1.764,1.7625,1.7625,309800000.0
2009-07-14 22:33:00,1.7624,1.7625,1.7609,1.7613,270000000.0
2009-07-14 22:34:00,1.7612,1.7612,1.7595,1.7603,274000000.0
2009-07-14 22:35:00,1.7604,1.762,1.7604,1.7617,258400000.0
2009-07-14 22:36:00,1.7617,1.76225,1.7611,1.762,306000000.0
2009-07-14 22:37:00,1.762,1.7621,1.75965,1.76035,319000000.0
2009-07-14 22:38:00,1.76065,1.7617,1.7588,1.75895,282800000.0
2009-07-14 22:39:00,1.75895,1.76055,1.7586,1.76025,379600000.0
2009-07-14 22:40:00,1.76015,1.76125,1.75995,1.76065,237800000.0
2009-07-14 22:41:00,1.76055,1.7615,1.7603,1.76095,247000000.0
2009-07-14 22:42:00,1.76095,1.76095,1.7599,1.76025,188800000.0
2009-07-14 22:43:00,1.76035,1.76095,1.7603,1.7606,273800000.0
2009-07-14 22:44:00,1.7607,1.7607,1.7592,1.7594,231200000.0
2009-07-14 22:45:00,1.75935,1.75995,1.7593,1.75995,304400000.0
2009-07-14 22:46:00,1.75995,1.7606,1.7589,1.7593,165200000.0
2009-07-14 22:47:00,1.75935,1.75965,1.7591,1.7596,151000000.0
2009-07-14 22:48:00,1.7596,1.75975,1.75895,1.75915,146400000.0
2009-07-14 22:49:00,1.75955,1.75975,1.759,1.7596,162200000.0
2009-07-14 22:50:00,1.76,1.76035,1.7592,1.7592,165800001.0
2009-07-14 22:51:00,1.7592,1.7601,1.75905,1.7591,125200000.0
2009-07-14 22:52:00,1.759,1.75965,1.75875,1.75965,172400000.0
2009-07-14 22:53:00,1.75965,1.76035,1.7594,1.75995,81200000.0
2009-07-14 22:54:00,1.7598,1.76015,1.75965,1.7597,102200000.0
2009-07-14 22:55:00,1.7598,1.76035,1.7598,1.7601,99800000.0
2009-07-14 22:56:00,1.7601,1.7601,1.75905,1.7593,173400000.0
2009-07-14 22:57:00,1.7594,1.76055,1.7594,1.76055,94400000.0
2009-07-14 22:58:00,1.76045,1.76175,1.75985,1.76145,99600000.0
2009-07-14 22:59:00,1.76105,1.76165,1.76095,1.76125,119800000.0
2009-07-14 23:00:00,1.76115,1.76175,1.76085,1.76105,95400000.0
2009-07-14 23:01:00,1.7611,1.7614,1.761,1.761,38600000.0
2009-07-14 23:02:00,1.761,1.76115,1.76075,1.76085,73800000.0
2009-07-14 23:03:00,1.7609,1.76115,1.7598,1.76055,129600000.0
2009-07-14 23:04:00,1.7605,1.7607,1.76045,1.7606,82200000.0
2009-07-14 23:05:00,1.7606,1.7613,1.7606,1.76095,121800000.0
2009-07-14 23:06:00,1.76085,1.76115,1.7604,1.76045,111600000.0
2009-07-14 23:07:00,1.7604,1.76055,1.7602,1.76055,48200000.0
2009-07-14 23:08:00,1.76065,1.76065,1.75935,1.75945,127000000.0
2009-07-14 23:09:00,1.75955,1.76015,1.75955,1.7598,74000000.0
2009-07-14 23:10:00,1.75985,1.76035,1.7598,1.76035,62800000.0
2009-07-14 23:11:00,1.76035,1.76035,1.7603,1.7603,7800000.0
2009-07-14 23:12:00,1.7602,1.76025,1.76,1.76,18800000.0
2009-07-14 23:13:00,1.76,1.76,1.758,1.758,295200000.0
2009-07-14 23:14:00,1.758,1.7595,1.758,1.7586,128200000.0
2009-07-14 23:15:00,1.7586,1.75905,1.75835,1.75895,101000000.0
2009-07-14 23:16:00,1.7589,1.7589,1.7583,1.7586,72800000.0
2009-07-14 23:17:00,1.75855,1.75895,1.75795,1.75845,99200000.0
2009-07-14 23:18:00,1.75845,1.759,1.7583,1.7583,145000000.0
2009-07-14 23:19:00,1.7584,1.7599,1.75805,1.75885,61200000.0
2009-07-14 23:20:00,1.7588,1.7593,1.75795,1.75805,103000000.0
2009-07-14 23:21:00,1.75805,1.7583,1.75705,1.7575,222600000.0
2009-07-14 23:22:00,1.7574,1.75775,1.7574,1.75775,55200000.0
2009-07-14 23:23:00,1.75775,1.75785,1.75705,1.75775,187000000.0
2009-07-14 23:24:00,1.75775,1.7583,1.75775,1.75785,52600000.0
2009-07-14 23:25:00,1.75785,1.75795,1.7577,1.75795,47000000.0
2009-07-14 23:26:00,1.75785,1.75795,1.75785,1.75795,25800000.0
2009-07-14 23:27:00,1.75795,1.75795,1.75795,1.75795,57600000.0
2009-07-14 23:28:00,1.75795,1.75795,1.75675,1.75795,65400000.0
2009-07-14 23:29:00,1.75795,1.75795,1.75705,1.7576,51200000.0
2009-07-14 23:30:00,1.75775,1.7582,1.75725,1.7581,54800000.0
2009-07-14 23:31:00,1.75815,1.75825,1.75815,1.75825,25000000.0
2009-07-14 23:32:00,1.7583,1.7586,1.75825,1.7586,50000000.0
2009-07-14 23:33:00,1.75855,1.7587,1.75835,1.75855,29200000.0
2009-07-14 23:34:00,1.75865,1.7587,1.7575,1.7577,119600000.0
2009-07-14 23:35:00,1.75765,1.75795,1.75765,1.7578,46200000.0
2009-07-14 23:36:00,1.75785,1.75825,1.75745,1.7577,161000000.0
2009-07-14 23:37:00,1.75765,1.7577,1.7574,1.75755,57200000.0
2009-07-14 23:38:00,1.75765,1.7579,1.75765,1.7577,26000000.0
2009-07-14 23:39:00,1.75775,1.7582,1.75775,1.75805,63800000.0
2009-07-14 23:40:00,1.75795,1.7582,1.7579,1.75815,31200000.0
2009-07-14 23:41:00,1.75815,1.75865,1.7577,1.75785,39000000.0
2009-07-14 23:42:00,1.75775,1.75785,1.75775,1.75785,13000000.0
2009-07-14 23:43:00,1.75785,1.75835,1.75785,1.75815,36000000.0
2009-07-14 23:44:00,1.75805,1.7585,1.75805,1.75825,35200000.0
2009-07-14 23:45:00,1.75835,1.75865,1.7583,1.75865,28600000.0
2009-07-14 23:46:00,1.7586,1.75865,1.7585,1.7585,26000000.0
2009-07-14 23:47:00,1.75845,1.7585,1.75835,1.75835,20800000.0
2009-07-14 23:48:00,1.75845,1.75885,1.75845,1.75845,19600000.0
2009-07-14 23:49:00,1.75755,1.75785,1.75755,1.75785,47600000.0
2009-07-14 23:50:00,1.75775,1.7578,1.75765,1.7578,27800000.0
2009-07-14 23:51:00,1.75775,1.75795,1.75775,1.7578,99200000.0
2009-07-14 23:52:00,1.7578,1.7579,1.75775,1.7579,43600000.0
2009-07-14 23:53:00,1.758,1.7583,1.75775,1.7578,33800000.0
2009-07-14 23:54:00,1.7578,1.7578,1.7577,1.7578,11600000.0
2009-07-14 23:55:00,1.75775,1.75785,1.75775,1.75785,21200000.0
2009-07-14 23:56:00,1.75785,1.758,1.7577,1.758,45800000.0
2009-07-14 23:57:00,1.7578,1.75795,1.75775,1.75775,27600000.0
2009-07-14 23:58:00,1.758,1.758,1.75785,1.758,13400000.0
2009-07-14 23:59:00,1.758,1.7581,1.7575,1.758,82000000.0
2009-07-15 00:00:00,1.7579,1.75815,1.75775,1.75805,101600000.0
2009-07-15 00:01:00,1.75805,1.7582,1.7579,1.7579,35000000.0
2009-07-15 00:02:00,1.75785,1.75835,1.75785,1.75835,30800000.0
2009-07-15 00:03:00,1.75865,1.75865,1.7583,1.75855,46000000.0
2009-07-15 00:04:00,1.75855,1.75855,1.75845,1.7585,16000000.0
2009-07-15 00:05:00,1.7586,1.75905,1.7586,1.75885,59000000.0
2009-07-15 00:06:00,1.75885,1.75945,1.75865,1.75935,73200000.0
2009-07-15 00:07:00,1.75915,1.75915,1.75895,1.759,16000000.0
2009-07-15 00:08:00,1.759,1.75905,1.75885,1.759,31200000.0
2009-07-15 00:09:00,1.75915,1.75945,1.75895,1.759,64200000.0
2009-07-15 00:10:00,1.7589,1.75925,1.7587,1.75905,69600000.0
2009-07-15 00:11:00,1.75905,1.75905,1.7588,1.759,29400000.0
2009-07-15 00:12:00,1.759,1.759,1.75865,1.7589,43000000.0
2009-07-15 00:13:00,1.75895,1.759,1.7588,1.759,50000000.0
2009-07-15 00:14:00,1.7591,1.7591,1.75805,1.7586,78600000.0
2009-07-15 00:15:00,1.7586,1.7586,1.7585,1.7585,38800000.0
2009-07-15 00:16:00,1.75845,1.7585,1.7583,1.7583,59200000.0
2009-07-15 00:17:00,1.7583,1.75845,1.7582,1.75845,83000000.0
2009-07-15 00:18:00,1.75845,1.75865,1.7583,1.75865,31600000.0
2009-07-15 00:19:00,1.7585,1.75875,1.75845,1.75875,31000000.0
2009-07-15 00:20:00,1.75875,1.75885,1.75855,1.7588,46600000.0
2009-07-15 00:21:00,1.7588,1.7588,1.75855,1.7586,9400000.0
2009-07-15 00:22:00,1.7587,1.75875,1.75855,1.75875,21400000.0
2009-07-15 00:23:00,1.75875,1.75875,1.75865,1.75865,9400000.0
2009-07-15 00:24:00,1.7586,1.75875,1.75855,1.7586,63000000.0
2009-07-15 00:25:00,1.75865,1.7591,1.7586,1.75905,76600000.0
2009-07-15 00:26:00,1.759,1.75915,1.75895,1.75915,48400000.0
2009-07-15 00:27:00,1.75915,1.75915,1.75875,1.75905,83400000.0
2009-07-15 00:28:00,1.75905,1.7596,1.7589,1.7591,83400000.0
2009-07-15 00:29:00,1.75905,1.7592,1.75905,1.7592,25400000.0
2009-07-15 00:30:00,1.7592,1.75955,1.7591,1.75915,53800000.0
2009-07-15 00:31:00,1.75905,1.7591,1.75905,1.7591,10400000.0
2009-07-15 00:32:00,1.7591,1.7592,1.7591,1.75915,37400000.0
2009-07-15 00:33:00,1.75925,1.7594,1.75925,1.75935,23400000.0
2009-07-15 00:34:00,1.7593,1.7594,1.7593,1.75935,25000000.0
2009-07-15 00:35:00,1.75935,1.75965,1.7592,1.7593,42400000.0
2009-07-15 00:36:00,1.7596,1.7596,1.7593,1.7593,49800000.0
2009-07-15 00:37:00,1.75935,1.75965,1.75935,1.75935,56000000.0
2009-07-15 00:38:00,1.75965,1.75985,1.75945,1.7597,80000000.0
2009-07-15 00:39:00,1.7597,1.75985,1.7595,1.75985,63200000.0
2009-07-15 00:40:00,1.7595,1.75955,1.7589,1.759,107000000.0
2009-07-15 00:41:00,1.7591,1.75935,1.7589,1.75895,55800000.0
2009-07-15 00:42:00,1.75905,1.7594,1.75895,1.75915,84800000.0
2009-07-15 00:43:00,1.75915,1.75935,1.75915,1.75925,53600000.0
2009-07-15 00:44:00,1.75925,1.75935,1.75905,1.7592,77600000.0
2009-07-15 00:45:00,1.7593,1.75955,1.7591,1.7593,93200000.0
2009-07-15 00:46:00,1.75935,1.7596,1.75905,1.7591,122400000.0
2009-07-15 00:47:00,1.7591,1.7592,1.75905,1.75915,111200000.0
2009-07-15 00:48:00,1.7591,1.75915,1.7591,1.75915,11000000.0
2009-07-15 00:49:00,1.75915,1.75975,1.759,1.7597,134000000.0
2009-07-15 00:50:00,1.7597,1.7603,1.7597,1.76,115000000.0
2009-07-15 00:51:00,1.76005,1.76015,1.7598,1.76005,77600000.0
2009-07-15 00:52:00,1.7602,1.7602,1.76,1.7601,51600000.0
2009-07-15 00:53:00,1.76005,1.76015,1.75955,1.75985,171800000.0
2009-07-15 00:54:00,1.7598,1.7598,1.75945,1.75945,86800000.0
2009-07-15 00:55:00,1.75945,1.7595,1.75945,1.75945,20400000.0
2009-07-15 00:56:00,1.7594,1.75965,1.7594,1.75965,15800000.0
2009-07-15 00:57:00,1.75965,1.7599,1.75945,1.7599,78000000.0
2009-07-15 00:58:00,1.7599,1.7599,1.75915,1.7597,59000000.0
2009-07-15 00:59:00,1.75965,1.7597,1.75895,1.75935,83800000.0
2009-07-15 01:00:00,1.7594,1.75975,1.7594,1.75965,69400000.0
2009-07-15 01:01:00,1.7598,1.75995,1.7598,1.75985,24000000.0
2009-07-15 01:02:00,1.7599,1.75995,1.75985,1.7599,53600000.0
2009-07-15 01:03:00,1.7599,1.7599,1.75965,1.75975,43000000.0
2009-07-15 01:04:00,1.75975,1.75985,1.75945,1.7595,78000000.0
2009-07-15 01:05:00,1.7595,1.75965,1.7593,1.7595,101600000.0
2009-07-15 01:06:00,1.75924,1.75934,1.75924,1.75932,15600000.0
2009-07-15 01:07:00,1.7596,1.7596,1.75945,1.7596,15600000.0
2009-07-15 01:08:00,1.75935,1.75935,1.75908,1.75932,13000000.0
2009-07-15 01:09:00,1.75975,1.75975,1.7596,1.7596,13000000.0
2009-07-15 01:10:00,1.7596,1.7596,1.7594,1.7594,48400000.0
2009-07-15 01:11:00,1.7594,1.75945,1.7592,1.75945,43000000.0
2009-07-15 01:12:00,1.75955,1.75975,1.75945,1.75955,77400000.0
2009-07-15 01:13:00,1.75955,1.7596,1.7595,1.7595,16000000.0
2009-07-15 01:14:00,1.7596,1.7596,1.75925,1.7595,104600000.0
2009-07-15 01:15:00,1.7595,1.7595,1.7595,1.7595,7800000.0
2009-07-15 01:16:00,1.7595,1.7595,1.75945,1.75945,11000000.0
2009-07-15 01:17:00,1.75945,1.7595,1.75935,1.7595,15200000.0
2009-07-15 01:18:00,1.7595,1.75985,1.7594,1.75985,73000000.0
2009-07-15 01:19:00,1.75985,1.75985,1.75975,1.75975,17400000.0
2009-07-15 01:20:00,1.75965,1.7597,1.7596,1.7597,15600000.0
2009-07-15 01:21:00,1.7598,1.7598,1.7595,1.75955,37600000.0
2009-07-15 01:22:00,1.7595,1.76005,1.7595,1.7596,86600000.0
2009-07-15 01:23:00,1.7596,1.76,1.75955,1.76,60400000.0
2009-07-15 01:24:00,1.7601,1.76015,1.7601,1.76015,7200000.0
2009-07-15 01:25:00,1.7606,1.76085,1.76035,1.76035,76200000.0
2009-07-15 01:26:00,1.76035,1.76075,1.7601,1.76075,34600000.0
2009-07-15 01:27:00,1.7607,1.76085,1.7606,1.76085,15600000.0
2009-07-15 01:28:00,1.76085,1.7611,1.76075,1.76095,28000000.0
2009-07-15 01:29:00,1.7608,1.7608,1.7606,1.7608,42400000.0
2009-07-15 01:30:00,1.7609,1.761,1.76065,1.7609,57200000.0
2009-07-15 01:31:00,1.76085,1.76085,1.7604,1.7606,56800000.0
2009-07-15 01:32:00,1.7605,1.76075,1.76045,1.76075,89800000.0
2009-07-15 01:33:00,1.76075,1.76075,1.7599,1.7599,26600000.0
2009-07-15 01:34:00,1.7601,1.76025,1.76005,1.76015,57200000.0
2009-07-15 01:35:00,1.7602,1.7602,1.75915,1.75965,116600000.0
2009-07-15 01:36:00,1.75955,1.75965,1.7593,1.7593,104000000.0
2009-07-15 01:37:00,1.75935,1.7597,1.7592,1.7596,89600000.0
2009-07-15 01:38:00,1.7596,1.75985,1.7596,1.75985,26600000.0
2009-07-15 01:39:00,1.7599,1.76025,1.7598,1.7598,135800000.0
2009-07-15 01:40:00,1.75985,1.7607,1.75985,1.7603,166800000.0
2009-07-15 01:41:00,1.7603,1.7603,1.75985,1.7601,141000000.0
2009-07-15 01:42:00,1.7602,1.76035,1.75945,1.7598,103600000.0
2009-07-15 01:43:00,1.7598,1.7601,1.7598,1.75995,50000000.0
2009-07-15 01:44:00,1.76005,1.76005,1.7595,1.7597,58000000.0
2009-07-15 01:45:00,1.7596,1.75985,1.7594,1.7594,143600000.0
2009-07-15 01:46:00,1.7596,1.75975,1.7594,1.7596,69400000.0
2009-07-15 01:47:00,1.7596,1.7598,1.7596,1.7596,55000000.0
2009-07-15 01:48:00,1.7595,1.7595,1.75895,1.75895,78800000.0
2009-07-15 01:49:00,1.75905,1.75915,1.7584,1.7587,166400000.0
2009-07-15 01:50:00,1.7587,1.75895,1.7584,1.75885,146000000.0
2009-07-15 01:51:00,1.75885,1.759,1.7585,1.7585,77400000.0
2009-07-15 01:52:00,1.7585,1.7585,1.75825,1.75835,60200000.0
2009-07-15 01:53:00,1.7584,1.7585,1.75805,1.7584,49000000.0
2009-07-15 01:54:00,1.7584,1.75885,1.7584,1.75885,40000000.0
2009-07-15 01:55:00,1.7589,1.7589,1.7585,1.7585,39200000.0
2009-07-15 01:56:00,1.75855,1.75885,1.75825,1.7587,114600000.0
2009-07-15 01:57:00,1.7588,1.7588,1.75845,1.75865,66800000.0
2009-07-15 01:58:00,1.75865,1.75875,1.75845,1.75865,51400000.0
2009-07-15 01:59:00,1.75855,1.7589,1.75845,1.7589,35600000.0
2009-07-15 02:00:00,1.75905,1.75955,1.7588,1.7588,240000000.0
2009-07-15 02:01:00,1.75875,1.7592,1.75875,1.75905,122800000.0
2009-07-15 02:02:00,1.7592,1.75965,1.75915,1.7594,116600000.0
2009-07-15 02:03:00,1.75925,1.75955,1.75915,1.75955,106200000.0
2009-07-15 02:04:00,1.7595,1.76,1.75925,1.75945,194600000.0
2009-07-15 02:05:00,1.7595,1.75985,1.7592,1.7598,155600000.0
2009-07-15 02:06:00,1.7598,1.7601,1.75945,1.7595,247000000.0
2009-07-15 02:07:00,1.7595,1.7598,1.7592,1.75935,307000000.0
2009-07-15 02:08:00,1.75935,1.75955,1.75925,1.7595,275400000.0
2009-07-15 02:09:00,1.7595,1.7596,1.7593,1.7595,145600000.0
2009-07-15 02:10:00,1.75965,1.75965,1.75915,1.75915,118200000.0
2009-07-15 02:11:00,1.75915,1.75975,1.75915,1.7596,248600000.0
2009-07-15 02:12:00,1.75965,1.7598,1.7594,1.7597,243800000.0
2009-07-15 02:13:00,1.7598,1.7598,1.7596,1.7596,103400000.0
2009-07-15 02:14:00,1.7597,1.76005,1.75955,1.7598,189000000.0
2009-07-15 02:15:00,1.7598,1.7598,1.7596,1.75975,93000000.0
2009-07-15 02:16:00,1.75975,1.7598,1.7594,1.7597,139600000.0
2009-07-15 02:17:00,1.75955,1.76,1.75945,1.75985,170200000.0
2009-07-15 02:18:00,1.75995,1.7603,1.75985,1.7603,91400000.0
2009-07-15 02:19:00,1.76025,1.76045,1.75975,1.7601,193200000.0
2009-07-15 02:20:00,1.7601,1.7601,1.7595,1.75965,245800000.0
2009-07-15 02:21:00,1.75965,1.75975,1.75925,1.7594,173400000.0
2009-07-15 02:22:00,1.7593,1.7598,1.75925,1.7595,164200000.0
2009-07-15 02:23:00,1.7595,1.75955,1.75915,1.75955,102200000.0
2009-07-15 02:24:00,1.75955,1.75955,1.7592,1.7594,102400000.0
2009-07-15 02:25:00,1.7595,1.76015,1.7595,1.7597,144400000.0
2009-07-15 02:26:00,1.75965,1.7598,1.75935,1.75945,147800000.0
2009-07-15 02:27:00,1.75945,1.76015,1.75945,1.76015,183000000.0
2009-07-15 02:28:00,1.76015,1.7605,1.75955,1.7598,212000000.0
2009-07-15 02:29:00,1.7598,1.76025,1.7595,1.75995,132000000.0
2009-07-15 02:30:00,1.75995,1.7603,1.7595,1.7598,164800000.0
2009-07-15 02:31:00,1.75985,1.76015,1.7596,1.7597,118000000.0
2009-07-15 02:32:00,1.75985,1.7599,1.7597,1.7597,37400000.0
2009-07-15 02:33:00,1.7598,1.75985,1.75965,1.75985,31400000.0
2009-07-15 02:34:00,1.7598,1.75985,1.7596,1.75985,43600000.0
2009-07-15 02:35:00,1.75985,1.75985,1.7596,1.7596,63800000.0
2009-07-15 02:36:00,1.7596,1.75995,1.7594,1.7597,163200000.0
2009-07-15 02:37:00,1.7597,1.7601,1.7596,1.75995,113200000.0
2009-07-15 02:38:00,1.75995,1.75995,1.7598,1.75985,11200000.0
2009-07-15 02:39:00,1.75985,1.7601,1.75975,1.76005,60000000.0
2009-07-15 02:40:00,1.7601,1.7605,1.7597,1.7603,180800000.0
2009-07-15 02:41:00,1.76025,1.76025,1.76005,1.76025,63000000.0
2009-07-15 02:42:00,1.76025,1.76045,1.7601,1.7601,127200000.0
2009-07-15 02:43:00,1.7601,1.7603,1.75965,1.76,253400000.0
2009-07-15 02:44:00,1.76,1.7603,1.7598,1.7603,172200000.0
2009-07-15 02:45:00,1.76025,1.76075,1.7602,1.7605,145000000.0
2009-07-15 02:46:00,1.76055,1.76075,1.7602,1.76025,268600000.0
2009-07-15 02:47:00,1.7602,1.7603,1.76015,1.7603,44800000.0
2009-07-15 02:48:00,1.7604,1.7604,1.7603,1.7603,24600000.0
2009-07-15 02:49:00,1.7602,1.76025,1.76005,1.76025,88800000.0
2009-07-15 02:50:00,1.76025,1.7603,1.75995,1.76,122600000.0
2009-07-15 02:51:00,1.76015,1.76015,1.75985,1.75985,131200000.0
2009-07-15 02:52:00,1.75985,1.75995,1.75965,1.7599,256200000.0
2009-07-15 02:53:00,1.7598,1.75995,1.75965,1.75985,129000000.0
2009-07-15 02:54:00,1.75985,1.7603,1.7597,1.7599,163600000.0
2009-07-15 02:55:00,1.7601,1.76055,1.75975,1.75975,273000000.0
2009-07-15 02:56:00,1.7597,1.75995,1.7597,1.7598,207800000.0
2009-07-15 02:57:00,1.75985,1.76005,1.7596,1.7597,224600000.0
2009-07-15 02:58:00,1.75975,1.76015,1.75975,1.76015,89000000.0
2009-07-15 02:59:00,1.76015,1.7603,1.76,1.76025,209700000.0
2009-07-15 03:00:00,1.76025,1.7605,1.76025,1.7604,78200000.0
2009-07-15 03:01:00,1.76055,1.76055,1.76045,1.76045,39000000.0
2009-07-15 03:02:00,1.76055,1.76135,1.76035,1.76135,134800000.0
2009-07-15 03:03:00,1.76135,1.76205,1.76115,1.7618,246400000.0
2009-07-15 03:04:00,1.762,1.76265,1.7616,1.7624,137800000.0
2009-07-15 03:05:00,1.7623,1.7626,1.7621,1.76245,147800000.0
2009-07-15 03:06:00,1.7628,1.7632,1.7622,1.76275,311400000.0
2009-07-15 03:07:00,1.7627,1.76275,1.76225,1.7625,179800000.0
2009-07-15 03:08:00,1.7626,1.7628,1.76255,1.76255,69200000.0
2009-07-15 03:09:00,1.76265,1.76285,1.7617,1.76215,231400000.0
2009-07-15 03:10:00,1.76205,1.7621,1.76125,1.76145,197800000.0
2009-07-15 03:11:00,1.76145,1.7618,1.76135,1.76165,140400000.0
2009-07-15 03:12:00,1.76165,1.762,1.7615,1.7619,101000000.0
2009-07-15 03:13:00,1.7619,1.7621,1.7617,1.76195,130200000.0
2009-07-15 03:14:00,1.76195,1.7627,1.76175,1.7627,126200000.0
2009-07-15 03:15:00,1.7626,1.7627,1.762,1.762,90800000.0
2009-07-15 03:16:00,1.762,1.76235,1.762,1.76225,131000000.0
2009-07-15 03:17:00,1.76225,1.76255,1.76205,1.7623,138800000.0
2009-07-15 03:18:00,1.7623,1.7623,1.76185,1.7621,58800000.0
2009-07-15 03:19:00,1.7621,1.7622,1.76195,1.7622,109800000.0
2009-07-15 03:20:00,1.7623,1.7624,1.7617,1.76195,109000000.0
2009-07-15 03:21:00,1.7618,1.7618,1.7614,1.7615,69200000.0
2009-07-15 03:22:00,1.7617,1.76175,1.76125,1.76125,144800000.0
2009-07-15 03:23:00,1.76115,1.7614,1.7606,1.7608,121400000.0
2009-07-15 03:24:00,1.7608,1.76105,1.7608,1.76095,219000000.0
2009-07-15 03:25:00,1.76095,1.7615,1.76095,1.7613,164000000.0
2009-07-15 03:26:00,1.7614,1.76165,1.7613,1.76135,133600000.0
2009-07-15 03:27:00,1.7615,1.7615,1.7611,1.7611,106000000.0
2009-07-15 03:28:00,1.7611,1.76135,1.7611,1.76135,88600000.0
2009-07-15 03:29:00,1.76135,1.7615,1.7611,1.76125,202800000.0
2009-07-15 03:30:00,1.76125,1.76145,1.7611,1.7611,149600000.0
2009-07-15 03:31:00,1.7611,1.7612,1.7606,1.7607,136000000.0
2009-07-15 03:32:00,1.7609,1.7615,1.7609,1.7611,120600000.0
2009-07-15 03:33:00,1.7611,1.76135,1.7611,1.7612,38600000.0
2009-07-15 03:34:00,1.7611,1.7611,1.76065,1.7608,189400000.0
2009-07-15 03:35:00,1.7608,1.7611,1.76065,1.761,134000000.0
2009-07-15 03:36:00,1.76085,1.761,1.76075,1.7608,81600000.0
2009-07-15 03:37:00,1.7609,1.76105,1.76065,1.76065,63000000.0
2009-07-15 03:38:00,1.76075,1.76095,1.76065,1.7609,102800000.0
2009-07-15 03:39:00,1.76105,1.76105,1.76055,1.76065,153600000.0
2009-07-15 03:40:00,1.7606,1.7607,1.76035,1.7605,80600000.0
2009-07-15 03:41:00,1.76055,1.76055,1.76035,1.76035,37400000.0
2009-07-15 03:42:00,1.76035,1.76075,1.76035,1.76075,48200000.0
2009-07-15 03:43:00,1.76075,1.7608,1.7606,1.76075,107400000.0
2009-07-15 03:44:00,1.7608,1.76095,1.7606,1.7607,91000000.0
2009-07-15 03:45:00,1.76065,1.7608,1.7605,1.7605,95800000.0
2009-07-15 03:46:00,1.7605,1.76055,1.75975,1.76035,155200000.0
2009-07-15 03:47:00,1.76035,1.76065,1.76035,1.7605,104400000.0
2009-07-15 03:48:00,1.76055,1.76065,1.7603,1.76035,70800000.0
2009-07-15 03:49:00,1.76035,1.7606,1.76025,1.76055,134400000.0
2009-07-15 03:50:00,1.7606,1.7607,1.7601,1.7604,252200000.0
2009-07-15 03:51:00,1.7604,1.76045,1.75985,1.75995,96600000.0
2009-07-15 03:52:00,1.7599,1.75995,1.75985,1.75985,13200000.0
2009-07-15 03:53:00,1.75985,1.7601,1.75975,1.76005,56000000.0
2009-07-15 03:54:00,1.7599,1.76,1.75985,1.76,17000000.0
2009-07-15 03:55:00,1.76,1.76035,1.7599,1.7601,297800000.0
2009-07-15 03:56:00,1.76015,1.76045,1.7601,1.7601,211800000.0
2009-07-15 03:57:00,1.7601,1.7604,1.75995,1.7604,92000000.0
2009-07-15 03:58:00,1.7604,1.7604,1.7597,1.75995,133000000.0
2009-07-15 03:59:00,1.75995,1.76025,1.7598,1.76015,96400000.0
2009-07-15 04:00:00,1.76005,1.7604,1.75975,1.75975,191400000.0
2009-07-15 04:01:00,1.7597,1.76,1.7597,1.75995,59000000.0
2009-07-15 04:02:00,1.75995,1.76025,1.7599,1.76025,57200000.0
2009-07-15 04:03:00,1.7602,1.76025,1.7599,1.7601,129800000.0
2009-07-15 04:04:00,1.7601,1.76015,1.7597,1.75985,273200000.0
2009-07-15 04:05:00,1.7597,1.7599,1.7597,1.75975,66400000.0
2009-07-15 04:06:00,1.75985,1.76015,1.7597,1.76005,85800000.0
2009-07-15 04:07:00,1.76005,1.7601,1.7598,1.75995,84200000.0
2009-07-15 04:08:00,1.7598,1.7604,1.7598,1.7602,154800000.0
2009-07-15 04:09:00,1.7604,1.76165,1.7601,1.7613,138200000.0
2009-07-15 04:10:00,1.76135,1.76155,1.76055,1.76065,116600000.0
2009-07-15 04:11:00,1.76065,1.7608,1.7604,1.7607,168400000.0
2009-07-15 04:12:00,1.76075,1.76075,1.76065,1.76065,13000000.0
2009-07-15 04:13:00,1.76065,1.76075,1.76055,1.76075,16400000.0
2009-07-15 04:14:00,1.7607,1.76145,1.7607,1.76105,73000000.0
2009-07-15 04:15:00,1.7613,1.7616,1.761,1.76135,153800000.0
2009-07-15 04:16:00,1.7614,1.76185,1.76135,1.76145,133000000.0
2009-07-15 04:17:00,1.7613,1.76225,1.76125,1.7618,190000000.0
2009-07-15 04:18:00,1.7617,1.76185,1.76135,1.76155,184400000.0
2009-07-15 04:19:00,1.76155,1.76215,1.76155,1.76165,114600000.0
2009-07-15 04:20:00,1.76185,1.76185,1.76155,1.76165,69200000.0
2009-07-15 04:21:00,1.76155,1.76175,1.7614,1.76155,72400000.0
2009-07-15 04:22:00,1.7614,1.76145,1.76125,1.7614,102000000.0
2009-07-15 04:23:00,1.76145,1.76145,1.76115,1.7613,43200000.0
2009-07-15 04:24:00,1.76135,1.7615,1.76135,1.7615,46400000.0
2009-07-15 04:25:00,1.76155,1.76165,1.7615,1.76155,64800000.0
2009-07-15 04:26:00,1.76165,1.7618,1.7614,1.7615,69000000.0
2009-07-15 04:27:00,1.7616,1.76165,1.7614,1.7614,34400000.0
2009-07-15 04:28:00,1.7614,1.76155,1.761,1.76105,66000000.0
2009-07-15 04:29:00,1.7611,1.7613,1.76095,1.7612,69400000.0
2009-07-15 04:30:00,1.76115,1.76115,1.76095,1.761,19800000.0
2009-07-15 04:31:00,1.76085,1.76095,1.76085,1.76095,30000000.0
2009-07-15 04:32:00,1.76095,1.7612,1.76075,1.76085,62200000.0
2009-07-15 04:33:00,1.761,1.76125,1.7609,1.76115,98400000.0
2009-07-15 04:34:00,1.7611,1.76145,1.76085,1.7613,109000000.0
2009-07-15 04:35:00,1.76155,1.76165,1.76115,1.7613,146400000.0
2009-07-15 04:36:00,1.76115,1.76115,1.761,1.76115,56200000.0
2009-07-15 04:37:00,1.7611,1.7614,1.76105,1.7614,46800000.0
2009-07-15 04:38:00,1.76135,1.7614,1.7612,1.7613,52000000.0
2009-07-15 04:39:00,1.7613,1.7613,1.761,1.761,69200000.0
2009-07-15 04:40:00,1.7613,1.7614,1.761,1.76135,120000000.0
2009-07-15 04:41:00,1.76135,1.76135,1.76085,1.76125,119400000.0
2009-07-15 04:42:00,1.76125,1.7613,1.7609,1.7613,122000000.0
2009-07-15 04:43:00,1.7613,1.7613,1.76085,1.76105,72000000.0
2009-07-15 04:44:00,1.76115,1.7613,1.7611,1.7611,47800000.0
2009-07-15 04:45:00,1.76105,1.7611,1.76105,1.76105,18200000.0
2009-07-15 04:46:00,1.76105,1.7611,1.76105,1.76105,10800000.0
2009-07-15 04:47:00,1.76105,1.76105,1.76085,1.76085,15600000.0
2009-07-15 04:48:00,1.76095,1.76115,1.7609,1.7609,24400000.0
2009-07-15 04:49:00,1.76115,1.76115,1.7609,1.7609,57400000.0
2009-07-15 04:50:00,1.76105,1.76115,1.76105,1.76115,13400000.0
2009-07-15 04:51:00,1.7611,1.7611,1.7609,1.7609,101800000.0
2009-07-15 04:52:00,1.7609,1.7613,1.7609,1.7613,67800000.0
2009-07-15 04:53:00,1.7613,1.76145,1.7612,1.76145,39400000.0
2009-07-15 04:54:00,1.7614,1.7618,1.7614,1.76155,64200000.0
2009-07-15 04:55:00,1.76165,1.762,1.76165,1.7618,39600000.0
2009-07-15 04:56:00,1.76185,1.76185,1.7618,1.7618,13600000.0
2009-07-15 04:57:00,1.76185,1.7621,1.7617,1.7617,50000000.0
2009-07-15 04:58:00,1.7618,1.76205,1.76135,1.7619,154600000.0
2009-07-15 04:59:00,1.76195,1.7623,1.7619,1.7622,120000000.0
2009-07-15 05:00:00,1.7625,1.7625,1.7617,1.76205,157600000.0
2009-07-15 05:01:00,1.76205,1.7621,1.76175,1.762,136000000.0
2009-07-15 05:02:00,1.762,1.76215,1.76185,1.76185,84600000.0
2009-07-15 05:03:00,1.76185,1.7619,1.7614,1.7614,68400000.0
2009-07-15 05:04:00,1.7614,1.7617,1.76135,1.76135,58800000.0
2009-07-15 05:05:00,1.76135,1.76145,1.76135,1.7614,14800000.0
2009-07-15 05:06:00,1.7613,1.76175,1.7613,1.76175,69200000.0
2009-07-15 05:07:00,1.76175,1.76195,1.76165,1.76165,40600000.0
2009-07-15 05:08:00,1.7617,1.7619,1.76165,1.76165,67400000.0
2009-07-15 05:09:00,1.76165,1.76175,1.7614,1.7614,130800000.0
2009-07-15 05:10:00,1.7615,1.7615,1.761,1.7611,88000000.0
2009-07-15 05:11:00,1.7611,1.7612,1.76065,1.7612,65200000.0
2009-07-15 05:12:00,1.7611,1.7611,1.761,1.761,30600000.0
2009-07-15 05:13:00,1.761,1.76105,1.761,1.76105,10400000.0
2009-07-15 05:14:00,1.7611,1.7613,1.7611,1.7613,29400000.0
2009-07-15 05:15:00,1.7613,1.76135,1.76105,1.76105,45000000.0
2009-07-15 05:16:00,1.76115,1.76155,1.76115,1.76145,75800000.0
2009-07-15 05:17:00,1.76145,1.7619,1.76145,1.7616,108600000.0
2009-07-15 05:18:00,1.76145,1.7618,1.76145,1.7618,60600000.0
2009-07-15 05:19:00,1.7617,1.76195,1.7616,1.76185,97000000.0
2009-07-15 05:20:00,1.76185,1.76185,1.7614,1.7615,96400000.0
2009-07-15 05:21:00,1.7615,1.7615,1.761,1.761,78600000.0
2009-07-15 05:22:00,1.761,1.76125,1.761,1.76125,18800000.0
2009-07-15 05:23:00,1.7612,1.76135,1.7612,1.76135,21200000.0
2009-07-15 05:24:00,1.76135,1.76155,1.76075,1.76075,191800000.0
2009-07-15 05:25:00,1.76095,1.76095,1.76065,1.76065,70800000.0
2009-07-15 05:26:00,1.76075,1.7609,1.76065,1.7609,35800000.0
2009-07-15 05:27:00,1.7608,1.7608,1.7601,1.76055,157800000.0
2009-07-15 05:28:00,1.76045,1.76045,1.76025,1.76045,43000000.0
2009-07-15 05:29:00,1.76055,1.76095,1.76055,1.76065,29200000.0
2009-07-15 05:30:00,1.7607,1.7611,1.76065,1.76095,64400000.0
2009-07-15 05:31:00,1.76095,1.7612,1.7609,1.76115,173600000.0
2009-07-15 05:32:00,1.76125,1.7618,1.76095,1.7616,171400000.0
2009-07-15 05:33:00,1.7615,1.7617,1.76085,1.761,65800000.0
2009-07-15 05:34:00,1.761,1.76105,1.7607,1.7607,77200000.0
2009-07-15 05:35:00,1.76085,1.76115,1.76075,1.7609,221000000.0
2009-07-15 05:36:00,1.76085,1.76085,1.76085,1.76085,10600000.0
2009-07-15 05:37:00,1.7609,1.761,1.7607,1.76075,155800000.0
2009-07-15 05:38:00,1.76075,1.76075,1.76025,1.76055,129800000.0
2009-07-15 05:39:00,1.76055,1.7606,1.76045,1.76045,26000000.0
2009-07-15 05:40:00,1.7604,1.76055,1.7599,1.7599,61200000.0
2009-07-15 05:41:00,1.7602,1.7603,1.75995,1.75995,177600000.0
2009-07-15 05:42:00,1.76,1.7606,1.7599,1.7606,120600000.0
2009-07-15 05:43:00,1.76045,1.76055,1.7604,1.7604,44200000.0
2009-07-15 05:44:00,1.7604,1.7605,1.7603,1.7605,66000000.0
2009-07-15 05:45:00,1.7604,1.76045,1.76035,1.76045,46000000.0
2009-07-15 05:46:00,1.76045,1.7605,1.7602,1.76035,107000000.0
2009-07-15 05:47:00,1.76035,1.76035,1.7602,1.7602,54000000.0
2009-07-15 05:48:00,1.7603,1.76045,1.76025,1.76025,132200000.0
2009-07-15 05:49:00,1.7603,1.7603,1.7602,1.7602,32800000.0
2009-07-15 05:50:00,1.76025,1.7603,1.7599,1.7602,200800000.0
2009-07-15 05:51:00,1.7601,1.7603,1.7601,1.7602,86600000.0
2009-07-15 05:52:00,1.7603,1.7603,1.76025,1.76025,60400000.0
2009-07-15 05:53:00,1.76025,1.7605,1.76005,1.7602,124600000.0
2009-07-15 05:54:00,1.7602,1.76055,1.7602,1.76035,95400000.0
2009-07-15 05:55:00,1.76045,1.76055,1.76025,1.76035,233800000.0
2009-07-15 05:56:00,1.7604,1.76055,1.76,1.76005,163600000.0
2009-07-15 05:57:00,1.76005,1.7604,1.7599,1.7603,156400000.0
2009-07-15 05:58:00,1.7603,1.76045,1.7602,1.7604,197600000.0
2009-07-15 05:59:00,1.7604,1.7607,1.76035,1.7606,87400000.0
2009-07-15 06:00:00,1.7606,1.7607,1.7605,1.7607,100600000.0
2009-07-15 06:01:00,1.7607,1.7607,1.76035,1.76055,115400000.0
2009-07-15 06:02:00,1.76055,1.7607,1.76045,1.7607,55000000.0
2009-07-15 06:03:00,1.7607,1.7612,1.7606,1.7609,87200000.0
2009-07-15 06:04:00,1.7608,1.7611,1.7607,1.7611,148600000.0
2009-07-15 06:05:00,1.761,1.76125,1.76095,1.76125,170400000.0
2009-07-15 06:06:00,1.76125,1.76155,1.76085,1.7611,210800000.0
2009-07-15 06:07:00,1.76105,1.7612,1.76095,1.76115,135400000.0
2009-07-15 06:08:00,1.76105,1.76115,1.76105,1.76115,6000000.0
2009-07-15 06:09:00,1.76125,1.76165,1.76065,1.76155,263000000.0
2009-07-15 06:10:00,1.76145,1.7619,1.7613,1.7614,190600000.0
2009-07-15 06:11:00,1.7614,1.76175,1.7614,1.7615,66400000.0
2009-07-15 06:12:00,1.7615,1.7618,1.7615,1.76175,43000000.0
2009-07-15 06:13:00,1.7618,1.7618,1.7616,1.7616,116000000.0
2009-07-15 06:14:00,1.76175,1.76185,1.7616,1.76175,56000000.0
2009-07-15 06:15:00,1.76175,1.76185,1.7615,1.7615,83800000.0
2009-07-15 06:16:00,1.7616,1.7616,1.7606,1.7612,227600000.0
2009-07-15 06:17:00,1.76115,1.76135,1.76105,1.7612,83000000.0
2009-07-15 06:18:00,1.7611,1.76115,1.76085,1.76085,55400000.0
2009-07-15 06:19:00,1.761,1.76105,1.7608,1.76105,49000000.0
2009-07-15 06:20:00,1.761,1.761,1.76095,1.76095,40200000.0
2009-07-15 06:21:00,1.76095,1.76125,1.76095,1.76125,108000000.0
2009-07-15 06:22:00,1.76125,1.7613,1.76115,1.76115,20400000.0
2009-07-15 06:23:00,1.7609,1.76105,1.7606,1.76085,208600000.0
2009-07-15 06:24:00,1.76085,1.76125,1.76085,1.761,179000000.0
2009-07-15 06:25:00,1.76105,1.7613,1.76105,1.76125,52400000.0
2009-07-15 06:26:00,1.7614,1.76145,1.76125,1.76125,88000000.0
2009-07-15 06:27:00,1.7613,1.76145,1.7612,1.7613,101800000.0
2009-07-15 06:28:00,1.76135,1.76175,1.76135,1.76165,19000000.0
2009-07-15 06:29:00,1.76175,1.76185,1.76175,1.76185,26600000.0
2009-07-15 06:30:00,1.7618,1.7618,1.76105,1.76115,122800000.0
2009-07-15 06:31:00,1.76115,1.7614,1.76115,1.7614,42600000.0
2009-07-15 06:32:00,1.76135,1.7618,1.76135,1.7614,168200000.0
2009-07-15 06:33:00,1.7614,1.76175,1.7614,1.76155,160000000.0
2009-07-15 06:34:00,1.7613,1.7614,1.7611,1.76125,67600000.0
2009-07-15 06:35:00,1.7613,1.7614,1.76115,1.7612,161800000.0
2009-07-15 06:36:00,1.7612,1.76145,1.76105,1.76105,183400000.0
2009-07-15 06:37:00,1.76105,1.7615,1.76095,1.76135,99600000.0
2009-07-15 06:38:00,1.7614,1.76165,1.7614,1.7615,45800000.0
2009-07-15 06:39:00,1.76135,1.7618,1.76135,1.7615,117200000.0
2009-07-15 06:40:00,1.76145,1.76165,1.7613,1.7613,104800000.0
2009-07-15 06:41:00,1.76125,1.76125,1.76125,1.76125,17800000.0
2009-07-15 06:42:00,1.76125,1.76155,1.76115,1.7614,64200000.0
2009-07-15 06:43:00,1.7615,1.76185,1.76115,1.7614,115000000.0
2009-07-15 06:44:00,1.7614,1.7616,1.7613,1.76155,137000000.0
2009-07-15 06:45:00,1.76155,1.76155,1.76125,1.7614,70200000.0
2009-07-15 06:46:00,1.76145,1.76155,1.76125,1.76125,48800000.0
2009-07-15 06:47:00,1.76125,1.76125,1.76095,1.76095,162600000.0
2009-07-15 06:48:00,1.76125,1.76145,1.76125,1.7613,67200000.0
2009-07-15 06:49:00,1.76135,1.7615,1.7612,1.7612,113800000.0
2009-07-15 06:50:00,1.76115,1.7615,1.7611,1.76125,76200000.0
2009-07-15 06:51:00,1.76115,1.76125,1.7611,1.7612,107000000.0
2009-07-15 06:52:00,1.7612,1.7615,1.7611,1.7613,151200000.0
2009-07-15 06:53:00,1.76145,1.76165,1.76115,1.7616,182200000.0
2009-07-15 06:54:00,1.7616,1.7618,1.7616,1.76175,86000000.0
2009-07-15 06:55:00,1.7617,1.7619,1.76125,1.7614,159400000.0
2009-07-15 06:56:00,1.76145,1.7616,1.76125,1.76125,140600000.0
2009-07-15 06:57:00,1.76125,1.7613,1.7604,1.7606,178400000.0
2009-07-15 06:58:00,1.7605,1.7611,1.76025,1.76075,178000000.0
2009-07-15 06:59:00,1.76075,1.76085,1.76055,1.76085,137600000.0
2009-07-15 07:00:00,1.76085,1.7611,1.76035,1.761,142000000.0
2009-07-15 07:01:00,1.761,1.76105,1.761,1.76105,10400000.0
2009-07-15 07:02:00,1.7611,1.76125,1.761,1.76125,135200000.0
2009-07-15 07:03:00,1.7613,1.76135,1.76115,1.76135,51200000.0
2009-07-15 07:04:00,1.76135,1.76155,1.76135,1.7615,69600000.0
2009-07-15 07:05:00,1.7614,1.76165,1.76135,1.7616,81200000.0
2009-07-15 07:06:00,1.7616,1.76205,1.7616,1.7619,99600000.0
2009-07-15 07:07:00,1.76195,1.76205,1.7615,1.76165,172600000.0
2009-07-15 07:08:00,1.7616,1.762,1.76155,1.7619,202400000.0
2009-07-15 07:09:00,1.7618,1.7619,1.7615,1.76165,193200000.0
2009-07-15 07:10:00,1.76165,1.7621,1.76125,1.76145,197000000.0
2009-07-15 07:11:00,1.7615,1.7618,1.76135,1.76175,108600000.0
2009-07-15 07:12:00,1.7618,1.76185,1.76145,1.76145,70000000.0
2009-07-15 07:13:00,1.76145,1.76155,1.76125,1.76135,91800000.0
2009-07-15 07:14:00,1.76135,1.7616,1.7609,1.76115,143400000.0
2009-07-15 07:15:00,1.76115,1.7613,1.76105,1.76125,91800000.0
2009-07-15 07:16:00,1.76125,1.7614,1.76115,1.76125,139400000.0
2009-07-15 07:17:00,1.76125,1.76125,1.76105,1.76105,125600000.0
2009-07-15 07:18:00,1.76105,1.7616,1.76105,1.7616,127000000.0
2009-07-15 07:19:00,1.7616,1.7617,1.7614,1.7615,134600000.0
2009-07-15 07:20:00,1.76165,1.762,1.76155,1.76195,176200000.0
2009-07-15 07:21:00,1.76185,1.76185,1.76155,1.76165,80800000.0
2009-07-15 07:22:00,1.76155,1.76175,1.76155,1.7617,76000000.0
2009-07-15 07:23:00,1.76195,1.76215,1.76165,1.76165,59800000.0
2009-07-15 07:24:00,1.76155,1.76175,1.76145,1.76165,133800000.0
2009-07-15 07:25:00,1.7617,1.76195,1.76145,1.7616,161200000.0
2009-07-15 07:26:00,1.76155,1.76205,1.76155,1.762,185800000.0
2009-07-15 07:27:00,1.762,1.7625,1.7619,1.7619,136800000.0
2009-07-15 07:28:00,1.762,1.76215,1.76155,1.76155,161600000.0
2009-07-15 07:29:00,1.7616,1.7619,1.76145,1.76155,127800000.0
2009-07-15 07:30:00,1.76155,1.7618,1.761,1.76105,193800000.0
2009-07-15 07:31:00,1.76105,1.76145,1.76105,1.76145,149200000.0
2009-07-15 07:32:00,1.7616,1.76205,1.7616,1.76195,122200000.0
2009-07-15 07:33:00,1.7623,1.7623,1.762,1.76215,111800000.0
2009-07-15 07:34:00,1.76215,1.76215,1.76185,1.76195,115000000.0
2009-07-15 07:35:00,1.76195,1.7622,1.76175,1.7622,93800000.0
2009-07-15 07:36:00,1.7622,1.76245,1.76175,1.7619,143600000.0
2009-07-15 07:37:00,1.7619,1.76225,1.76135,1.76135,78800000.0
2009-07-15 07:38:00,1.7617,1.7623,1.76165,1.7621,174000000.0
2009-07-15 07:39:00,1.762,1.7622,1.76185,1.76185,216400000.0
2009-07-15 07:40:00,1.7618,1.76205,1.7618,1.76185,143200000.0
2009-07-15 07:41:00,1.76195,1.7621,1.76135,1.7615,195400000.0
2009-07-15 07:42:00,1.7615,1.76255,1.7615,1.7617,177000000.0
2009-07-15 07:43:00,1.76185,1.7625,1.76185,1.76225,165400000.0
2009-07-15 07:44:00,1.76225,1.76285,1.7622,1.7626,174400000.0
2009-07-15 07:45:00,1.7626,1.7626,1.76205,1.7623,288800000.0
2009-07-15 07:46:00,1.7622,1.76245,1.7618,1.7619,280000000.0
2009-07-15 07:47:00,1.762,1.7627,1.762,1.76255,235800000.0
2009-07-15 07:48:00,1.76255,1.76255,1.76185,1.76195,146400000.0
2009-07-15 07:49:00,1.7619,1.76205,1.76135,1.76135,149000000.0
2009-07-15 07:50:00,1.7614,1.76155,1.76125,1.76145,118600000.0
2009-07-15 07:51:00,1.76145,1.7619,1.76145,1.7619,89800000.0
2009-07-15 07:52:00,1.7618,1.76205,1.76165,1.76205,146000000.0
2009-07-15 07:53:00,1.76205,1.76225,1.76185,1.7621,97000000.0
2009-07-15 07:54:00,1.76215,1.76225,1.762,1.762,60200000.0
2009-07-15 07:55:00,1.762,1.76205,1.7612,1.7615,207400000.0
2009-07-15 07:56:00,1.7615,1.76175,1.7612,1.76145,225200000.0
2009-07-15 07:57:00,1.7614,1.762,1.76125,1.76155,232800000.0
2009-07-15 07:58:00,1.76155,1.76155,1.76095,1.76145,169800000.0
2009-07-15 07:59:00,1.7613,1.76205,1.7612,1.7617,353800000.0
2009-07-15 08:00:00,1.7617,1.7617,1.76125,1.76145,204600000.0
2009-07-15 08:01:00,1.76165,1.7619,1.7615,1.7615,199400000.0
2009-07-15 08:02:00,1.7616,1.76215,1.7615,1.7616,218000000.0
2009-07-15 08:03:00,1.7616,1.7619,1.76055,1.76115,411000000.0
2009-07-15 08:04:00,1.76105,1.7617,1.7609,1.7611,384400000.0
2009-07-15 08:05:00,1.7611,1.7618,1.7611,1.76155,215199999.0
2009-07-15 08:06:00,1.7615,1.7617,1.76135,1.7615,270600000.0
2009-07-15 08:07:00,1.7615,1.76175,1.7614,1.76155,221200000.0
2009-07-15 08:08:00,1.7616,1.76205,1.7616,1.7618,184800000.0
2009-07-15 08:09:00,1.76175,1.76185,1.7614,1.76165,301400000.0
2009-07-15 08:10:00,1.76165,1.7623,1.7616,1.7623,426400000.0
2009-07-15 08:11:00,1.7622,1.76295,1.76185,1.7622,395800000.0
2009-07-15 08:12:00,1.7622,1.7622,1.7616,1.7621,378599999.0
2009-07-15 08:13:00,1.7621,1.7621,1.76135,1.7615,268800000.0
2009-07-15 08:14:00,1.7616,1.7626,1.7616,1.76235,484600000.0
2009-07-15 08:15:00,1.7623,1.76265,1.76145,1.7618,411200000.0
2009-07-15 08:16:00,1.7619,1.7622,1.7616,1.7616,354200000.0
2009-07-15 08:17:00,1.7617,1.76195,1.7615,1.7618,345000000.0
2009-07-15 08:18:00,1.76175,1.7624,1.76155,1.7621,425400000.0
2009-07-15 08:19:00,1.76215,1.76335,1.7621,1.7631,323800001.0
2009-07-15 08:20:00,1.7631,1.76335,1.7627,1.7629,331800000.0
2009-07-15 08:21:00,1.7629,1.7631,1.7627,1.76285,275400000.0
2009-07-15 08:22:00,1.76285,1.7636,1.76285,1.76325,308200000.0
2009-07-15 08:23:00,1.7632,1.76335,1.7623,1.7628,445800000.0
2009-07-15 08:24:00,1.7629,1.76355,1.7625,1.7634,426600000.0
2009-07-15 08:25:00,1.76345,1.76345,1.76285,1.76325,238800000.0
2009-07-15 08:26:00,1.76335,1.76375,1.76305,1.7632,312200000.0
2009-07-15 08:27:00,1.7631,1.7638,1.7628,1.76285,300400000.0
2009-07-15 08:28:00,1.76285,1.76315,1.76165,1.76165,504800000.0
2009-07-15 08:29:00,1.76175,1.76185,1.7609,1.7614,294600000.0
2009-07-15 08:30:00,1.76135,1.7617,1.7612,1.76145,330000000.0
2009-07-15 08:31:00,1.76125,1.762,1.7611,1.76195,324800000.0
2009-07-15 08:32:00,1.76195,1.76195,1.76115,1.76155,293400002.0
2009-07-15 08:33:00,1.76155,1.76195,1.76145,1.76165,255600000.0
2009-07-15 08:34:00,1.76185,1.7627,1.7617,1.7623,230200000.0
2009-07-15 08:35:00,1.76215,1.76235,1.76175,1.762,326400000.0
2009-07-15 08:36:00,1.76205,1.76265,1.76195,1.7623,170800000.0
2009-07-15 08:37:00,1.7623,1.76275,1.76195,1.7625,255000000.0
2009-07-15 08:38:00,1.7624,1.76285,1.7623,1.7625,220400000.0
2009-07-15 08:39:00,1.76245,1.763,1.76225,1.76265,282200000.0
2009-07-15 08:40:00,1.7627,1.76325,1.76265,1.76305,171000000.0
2009-07-15 08:41:00,1.76305,1.7635,1.76285,1.7632,215200000.0
2009-07-15 08:42:00,1.76315,1.7636,1.76315,1.7636,240400000.0
2009-07-15 08:43:00,1.7635,1.7639,1.76305,1.76375,434200000.0
2009-07-15 08:44:00,1.76375,1.764,1.7636,1.764,217800000.0
2009-07-15 08:45:00,1.7641,1.7644,1.76385,1.76405,297600000.0
2009-07-15 08:46:00,1.7641,1.76445,1.76345,1.76375,378399999.0
2009-07-15 08:47:00,1.76375,1.7639,1.7634,1.7639,514400000.0
2009-07-15 08:48:00,1.76395,1.76405,1.76255,1.76315,603000000.0
2009-07-15 08:49:00,1.76305,1.7647,1.76305,1.7643,525800002.0
2009-07-15 08:50:00,1.7643,1.76475,1.76395,1.7647,421000000.0
2009-07-15 08:51:00,1.7646,1.7649,1.7643,1.76455,425200001.0
2009-07-15 08:52:00,1.7645,1.76535,1.7645,1.7649,294200000.0
2009-07-15 08:53:00,1.76495,1.7651,1.76465,1.76465,254000000.0
2009-07-15 08:54:00,1.7647,1.76505,1.7646,1.7648,208400000.0
2009-07-15 08:55:00,1.7648,1.7654,1.7648,1.7651,364600001.0
2009-07-15 08:56:00,1.7652,1.7655,1.76485,1.76495,698799999.0
2009-07-15 08:57:00,1.76515,1.7654,1.765,1.76525,257800000.0
2009-07-15 08:58:00,1.7654,1.7655,1.76475,1.76475,323200000.0
2009-07-15 08:59:00,1.7648,1.76505,1.7645,1.7646,335600001.0
2009-07-15 09:00:00,1.7646,1.76505,1.76445,1.7647,367400000.0
2009-07-15 09:01:00,1.7647,1.76485,1.7643,1.7643,245800001.0
2009-07-15 09:02:00,1.76435,1.7645,1.7635,1.7637,254400000.0
2009-07-15 09:03:00,1.76375,1.76435,1.76345,1.76425,319600000.0
2009-07-15 09:04:00,1.7642,1.76445,1.7641,1.7644,252000000.0
2009-07-15 09:05:00,1.7644,1.76445,1.7642,1.7643,189800000.0
2009-07-15 09:06:00,1.7643,1.7644,1.7639,1.7641,188000000.0
2009-07-15 09:07:00,1.7641,1.7645,1.76395,1.7642,222400000.0
2009-07-15 09:08:00,1.7642,1.7646,1.76385,1.764,235600000.0
2009-07-15 09:09:00,1.76405,1.76425,1.7639,1.7639,183200000.0
2009-07-15 09:10:00,1.7638,1.76445,1.7637,1.76445,430600000.0
2009-07-15 09:11:00,1.76445,1.76485,1.7644,1.76475,298000000.0
2009-07-15 09:12:00,1.76475,1.76475,1.76445,1.76455,378000000.0
2009-07-15 09:13:00,1.7645,1.7645,1.76395,1.76445,326600000.0
2009-07-15 09:14:00,1.7646,1.7648,1.76415,1.76435,259800000.0
2009-07-15 09:15:00,1.7646,1.7653,1.76445,1.7651,375600000.0
2009-07-15 09:16:00,1.7651,1.7652,1.76465,1.7649,191200000.0
2009-07-15 09:17:00,1.76485,1.7651,1.7645,1.7646,179800000.0
2009-07-15 09:18:00,1.7646,1.7648,1.76415,1.7647,190400000.0
2009-07-15 09:19:00,1.76465,1.7648,1.76415,1.76435,229800000.0
2009-07-15 09:20:00,1.76435,1.7649,1.7643,1.76455,221200000.0
2009-07-15 09:21:00,1.7646,1.7648,1.76425,1.7646,224200000.0
2009-07-15 09:22:00,1.7646,1.76515,1.7645,1.7648,212800000.0
2009-07-15 09:23:00,1.7649,1.76505,1.76455,1.76475,296600000.0
2009-07-15 09:24:00,1.76475,1.7649,1.7644,1.76465,199000000.0
2009-07-15 09:25:00,1.76465,1.76475,1.7643,1.7644,156400000.0
2009-07-15 09:26:00,1.7644,1.76475,1.76435,1.7645,184400000.0
2009-07-15 09:27:00,1.7644,1.7647,1.76355,1.7646,380400000.0
2009-07-15 09:28:00,1.7645,1.76485,1.7642,1.7647,254000000.0
2009-07-15 09:29:00,1.76475,1.76475,1.7642,1.7642,308600000.0
2009-07-15 09:30:00,1.7642,1.76505,1.76405,1.7647,307800000.0
2009-07-15 09:31:00,1.7648,1.76485,1.7644,1.7646,226000000.0
2009-07-15 09:32:00,1.7646,1.7649,1.7643,1.76445,351400000.0
2009-07-15 09:33:00,1.7646,1.7647,1.76385,1.76445,257600000.0
2009-07-15 09:34:00,1.76425,1.76455,1.76365,1.7639,303400000.0
2009-07-15 09:35:00,1.7639,1.76405,1.7632,1.7636,309600000.0
2009-07-15 09:36:00,1.7635,1.7637,1.7633,1.76365,395800000.0
2009-07-15 09:37:00,1.76375,1.76405,1.76345,1.76355,261800000.0
2009-07-15 09:38:00,1.7635,1.764,1.76345,1.7638,344200000.0
2009-07-15 09:39:00,1.76385,1.76415,1.76345,1.7638,230400000.0
2009-07-15 09:40:00,1.76385,1.76425,1.76365,1.7638,251000000.0
2009-07-15 09:41:00,1.7639,1.7639,1.76315,1.76335,241800000.0
2009-07-15 09:42:00,1.7634,1.7635,1.763,1.7635,273800000.0
2009-07-15 09:43:00,1.76365,1.76395,1.7635,1.76375,221800000.0
2009-07-15 09:44:00,1.7639,1.7641,1.7636,1.76395,219600000.0
2009-07-15 09:45:00,1.76405,1.76425,1.76375,1.76385,214800000.0
2009-07-15 09:46:00,1.7639,1.764,1.76325,1.7633,262000000.0
2009-07-15 09:47:00,1.7633,1.7637,1.7633,1.76365,132400000.0
2009-07-15 09:48:00,1.76365,1.7639,1.76355,1.76365,258600000.0
2009-07-15 09:49:00,1.7636,1.76405,1.7635,1.76405,377200000.0
2009-07-15 09:50:00,1.76395,1.76415,1.7639,1.76405,295800000.0
2009-07-15 09:51:00,1.76405,1.76455,1.76405,1.7645,187600000.0
2009-07-15 09:52:00,1.7645,1.76475,1.76425,1.76425,151200000.0
2009-07-15 09:53:00,1.76425,1.7643,1.7641,1.76415,205600000.0
2009-07-15 09:54:00,1.7641,1.7643,1.7641,1.7642,191600000.0
2009-07-15 09:55:00,1.76415,1.76415,1.76395,1.76415,98000000.0
2009-07-15 09:56:00,1.76415,1.7645,1.76415,1.7643,200600000.0
2009-07-15 09:57:00,1.7643,1.7646,1.76415,1.7643,140600000.0
2009-07-15 09:58:00,1.76435,1.76445,1.76405,1.76415,120000000.0
2009-07-15 09:59:00,1.76415,1.76435,1.76375,1.7639,212000000.0
2009-07-15 10:00:00,1.76405,1.76425,1.76355,1.76415,213000000.0
2009-07-15 10:01:00,1.76405,1.7642,1.76385,1.76395,214000000.0
2009-07-15 10:02:00,1.76395,1.76395,1.7635,1.76355,202600000.0
2009-07-15 10:03:00,1.7634,1.76365,1.7633,1.7635,334400000.0
2009-07-15 10:04:00,1.7635,1.76365,1.76315,1.76345,170600000.0
2009-07-15 10:05:00,1.76345,1.76345,1.763,1.76325,432600000.0
2009-07-15 10:06:00,1.76325,1.7634,1.76315,1.7634,149600000.0
2009-07-15 10:07:00,1.76335,1.76355,1.76305,1.76335,387200000.0
2009-07-15 10:08:00,1.76335,1.76355,1.7626,1.7626,333800001.0
2009-07-15 10:09:00,1.7627,1.76285,1.76245,1.7626,264200000.0
2009-07-15 10:10:00,1.76255,1.76285,1.76235,1.7625,243000000.0
2009-07-15 10:11:00,1.7625,1.7627,1.7622,1.7622,338999999.0
2009-07-15 10:12:00,1.76225,1.7626,1.76195,1.7621,206200000.0
2009-07-15 10:13:00,1.7622,1.7622,1.7616,1.76175,343800000.0
2009-07-15 10:14:00,1.76185,1.7623,1.7615,1.7616,305600000.0
2009-07-15 10:15:00,1.7618,1.76195,1.7616,1.7616,211200000.0
2009-07-15 10:16:00,1.76175,1.76175,1.76135,1.76175,302000000.0
2009-07-15 10:17:00,1.7618,1.76235,1.7617,1.76215,338000000.0
2009-07-15 10:18:00,1.76215,1.76215,1.7611,1.7613,215600000.0
2009-07-15 10:19:00,1.76125,1.76155,1.76095,1.76155,215400000.0
2009-07-15 10:20:00,1.76155,1.76155,1.76085,1.7613,71800000.0
2009-07-15 10:21:00,1.7612,1.7616,1.7609,1.7614,418600000.0
2009-07-15 10:22:00,1.7613,1.76155,1.76115,1.76135,278400000.0
2009-07-15 10:23:00,1.76135,1.7618,1.76075,1.76115,335600000.0
2009-07-15 10:24:00,1.76105,1.76125,1.7603,1.7603,353600000.0
2009-07-15 10:25:00,1.7601,1.7604,1.7598,1.75985,395399999.0
2009-07-15 10:26:00,1.75985,1.76045,1.7593,1.7603,337800000.0
2009-07-15 10:27:00,1.7602,1.76025,1.7594,1.76015,357400000.0
2009-07-15 10:28:00,1.76025,1.76065,1.76015,1.76045,171200000.0
2009-07-15 10:29:00,1.76055,1.76075,1.7602,1.7603,191800000.0
2009-07-15 10:30:00,1.7603,1.7603,1.75915,1.7599,362800001.0
2009-07-15 10:31:00,1.7598,1.76085,1.7597,1.7606,236200000.0
2009-07-15 10:32:00,1.76075,1.76095,1.7606,1.76095,205400000.0
2009-07-15 10:33:00,1.76105,1.7613,1.76075,1.76085,177200000.0
2009-07-15 10:34:00,1.7609,1.7609,1.76015,1.7602,179800000.0
2009-07-15 10:35:00,1.7602,1.76025,1.75945,1.75965,210800000.0
2009-07-15 10:36:00,1.7596,1.75975,1.75925,1.75965,165600000.0
2009-07-15 10:37:00,1.7597,1.7597,1.75935,1.7596,114000000.0
2009-07-15 10:38:00,1.75965,1.76025,1.75965,1.76015,140800000.0
2009-07-15 10:39:00,1.76005,1.76005,1.7596,1.75995,138600000.0
2009-07-15 10:40:00,1.75995,1.76015,1.75965,1.76005,189800000.0
2009-07-15 10:41:00,1.76,1.7601,1.75935,1.7594,206400000.0
2009-07-15 10:42:00,1.7595,1.7598,1.75915,1.7596,201800000.0
2009-07-15 10:43:00,1.7598,1.75985,1.75935,1.7597,215800000.0
2009-07-15 10:44:00,1.7596,1.75995,1.75935,1.75965,270400000.0
2009-07-15 10:45:00,1.75965,1.7599,1.7596,1.7597,121400000.0
2009-07-15 10:46:00,1.75965,1.7598,1.75905,1.75955,294600000.0
2009-07-15 10:47:00,1.7595,1.76,1.7593,1.75985,232000000.0
2009-07-15 10:48:00,1.75985,1.7602,1.7595,1.7602,240200000.0
2009-07-15 10:49:00,1.76015,1.76105,1.75995,1.76095,212800000.0
2009-07-15 10:50:00,1.76095,1.761,1.7603,1.7603,190400000.0
2009-07-15 10:51:00,1.7602,1.7605,1.76,1.76005,194400001.0
2009-07-15 10:52:00,1.76005,1.7605,1.75995,1.76035,257600000.0
2009-07-15 10:53:00,1.76025,1.76105,1.76,1.76025,299600000.0
2009-07-15 10:54:00,1.76035,1.76035,1.7601,1.76035,92000000.0
2009-07-15 10:55:00,1.76035,1.7605,1.7602,1.76045,175400000.0
2009-07-15 10:56:00,1.76045,1.7606,1.7604,1.7604,124000000.0
2009-07-15 10:57:00,1.7605,1.76055,1.7603,1.7603,135600000.0
2009-07-15 10:58:00,1.76035,1.7606,1.7599,1.76005,192800000.0
2009-07-15 10:59:00,1.76005,1.7602,1.75995,1.75995,129200000.0
2009-07-15 11:00:00,1.75995,1.76035,1.7597,1.76005,241000000.0
2009-07-15 11:01:00,1.76005,1.76045,1.75975,1.76,225600001.0
2009-07-15 11:02:00,1.76005,1.76035,1.76,1.76035,204400000.0
2009-07-15 11:03:00,1.7604,1.7604,1.7597,1.75995,141400000.0
2009-07-15 11:04:00,1.76,1.76005,1.7594,1.76,311600000.0
2009-07-15 11:05:00,1.7601,1.7603,1.75945,1.75955,145000000.0
2009-07-15 11:06:00,1.7596,1.7598,1.7594,1.75965,207600000.0
2009-07-15 11:07:00,1.75965,1.75975,1.7595,1.7596,111600000.0
2009-07-15 11:08:00,1.7596,1.7599,1.7594,1.7598,207200000.0
2009-07-15 11:09:00,1.7598,1.75995,1.75955,1.75955,122800000.0
2009-07-15 11:10:00,1.75965,1.75975,1.7594,1.7594,96800000.0
2009-07-15 11:11:00,1.7595,1.75985,1.759,1.7591,206200000.0
2009-07-15 11:12:00,1.7592,1.75975,1.7587,1.7587,294200000.0
2009-07-15 11:13:00,1.7587,1.75965,1.75865,1.7593,227600000.0
2009-07-15 11:14:00,1.7593,1.75965,1.75915,1.75945,162400000.0
2009-07-15 11:15:00,1.7594,1.7594,1.75905,1.75905,87800000.0
2009-07-15 11:16:00,1.75905,1.75915,1.7588,1.75905,157000000.0
2009-07-15 11:17:00,1.7589,1.75955,1.7589,1.75945,189800000.0
2009-07-15 11:18:00,1.75935,1.75985,1.75895,1.75895,291400000.0
2009-07-15 11:19:00,1.7591,1.75955,1.7589,1.75925,244000000.0
2009-07-15 11:20:00,1.7589,1.75955,1.75875,1.7594,260000000.0
2009-07-15 11:21:00,1.7594,1.75955,1.75905,1.75935,249800000.0
2009-07-15 11:22:00,1.75935,1.75985,1.75915,1.7598,335200000.0
2009-07-15 11:23:00,1.7598,1.7601,1.7596,1.75995,197800000.0
2009-07-15 11:24:00,1.75995,1.7603,1.75985,1.76025,163000000.0
2009-07-15 11:25:00,1.76015,1.76025,1.7595,1.7599,120800000.0
2009-07-15 11:26:00,1.75985,1.7603,1.75985,1.76025,119000000.0
2009-07-15 11:27:00,1.76025,1.76055,1.7601,1.76045,221000000.0
2009-07-15 11:28:00,1.76045,1.76055,1.76,1.76015,194400000.0
2009-07-15 11:29:00,1.7601,1.7605,1.7598,1.7602,320400000.0
2009-07-15 11:30:00,1.7602,1.7607,1.7601,1.7607,212000000.0
2009-07-15 11:31:00,1.7607,1.76095,1.76045,1.76065,372400000.0
2009-07-15 11:32:00,1.7606,1.76065,1.76015,1.7604,386400000.0
2009-07-15 11:33:00,1.7605,1.7608,1.7605,1.76065,89200000.0
2009-07-15 11:34:00,1.76055,1.761,1.76055,1.76085,140000000.0
2009-07-15 11:35:00,1.7609,1.76135,1.76085,1.76105,154800000.0
2009-07-15 11:36:00,1.761,1.76125,1.7608,1.76105,176200000.0
2009-07-15 11:37:00,1.7611,1.76125,1.76075,1.76095,180600000.0
2009-07-15 11:38:00,1.76095,1.7611,1.7604,1.7604,272599999.0
2009-07-15 11:39:00,1.76035,1.7607,1.76005,1.76015,168000000.0
2009-07-15 11:40:00,1.76015,1.76075,1.76,1.7607,232000000.0
2009-07-15 11:41:00,1.7606,1.76095,1.7603,1.76095,213800000.0
2009-07-15 11:42:00,1.76045,1.76075,1.76035,1.7604,229600000.0
2009-07-15 11:43:00,1.7604,1.76065,1.7601,1.7605,205000000.0
2009-07-15 11:44:00,1.7605,1.76065,1.76035,1.7604,110000000.0
2009-07-15 11:45:00,1.7604,1.76065,1.7604,1.7605,99200000.0
2009-07-15 11:46:00,1.76045,1.76055,1.76045,1.76045,37800000.0
2009-07-15 11:47:00,1.76055,1.76065,1.7601,1.76025,157400000.0
2009-07-15 11:48:00,1.7601,1.7604,1.76005,1.7604,154000000.0
2009-07-15 11:49:00,1.7603,1.7604,1.7602,1.76025,65200000.0
2009-07-15 11:50:00,1.76025,1.7613,1.76025,1.76115,262400000.0
2009-07-15 11:51:00,1.7611,1.76175,1.76105,1.76135,289600000.0
2009-07-15 11:52:00,1.76135,1.76165,1.76105,1.76125,189000000.0
2009-07-15 11:53:00,1.76125,1.76125,1.7605,1.7608,247600000.0
2009-07-15 11:54:00,1.761,1.76135,1.7605,1.7605,282000000.0
2009-07-15 11:55:00,1.7605,1.76075,1.7604,1.76055,137000000.0
2009-07-15 11:56:00,1.76045,1.7608,1.7601,1.76065,235200000.0
2009-07-15 11:57:00,1.76085,1.7615,1.76065,1.7615,164400000.0
2009-07-15 11:58:00,1.7614,1.76185,1.76075,1.76075,253400001.0
2009-07-15 11:59:00,1.76075,1.7613,1.76055,1.76125,277800000.0
2009-07-15 12:00:00,1.7612,1.7612,1.7599,1.7599,274200000.0
2009-07-15 12:01:00,1.7599,1.76005,1.7596,1.76,195000000.0
2009-07-15 12:02:00,1.75995,1.7601,1.7597,1.76005,162000000.0
2009-07-15 12:03:00,1.75995,1.76025,1.7598,1.7601,303200000.0
2009-07-15 12:04:00,1.76035,1.76075,1.7601,1.76075,296800000.0
2009-07-15 12:05:00,1.76075,1.76075,1.76005,1.7603,287800000.0
2009-07-15 12:06:00,1.76045,1.76045,1.75995,1.76015,223800000.0
2009-07-15 12:07:00,1.7602,1.76035,1.7601,1.76035,120400000.0
2009-07-15 12:08:00,1.76035,1.76115,1.76025,1.76055,176600000.0
2009-07-15 12:09:00,1.76055,1.7606,1.76025,1.7605,184400000.0
2009-07-15 12:10:00,1.7605,1.76105,1.76015,1.76015,266400000.0
2009-07-15 12:11:00,1.7602,1.7606,1.7602,1.7606,181400000.0
2009-07-15 12:12:00,1.7606,1.76075,1.7603,1.7606,152200000.0
2009-07-15 12:13:00,1.76045,1.76045,1.75985,1.75985,196600000.0
2009-07-15 12:14:00,1.75985,1.76,1.7592,1.75975,255000000.0
2009-07-15 12:15:00,1.75975,1.7603,1.7597,1.7603,225200000.0
2009-07-15 12:16:00,1.76055,1.7607,1.7603,1.7604,244200000.0
2009-07-15 12:17:00,1.76045,1.76045,1.76005,1.76025,179200000.0
2009-07-15 12:18:00,1.7601,1.7605,1.7601,1.76035,138400000.0
2009-07-15 12:19:00,1.76035,1.7606,1.7598,1.75995,124600000.0
2009-07-15 12:20:00,1.75995,1.7603,1.75985,1.76015,164400000.0
2009-07-15 12:21:00,1.76015,1.7606,1.75985,1.76045,136600000.0
2009-07-15 12:22:00,1.76045,1.76055,1.76025,1.7603,100400000.0
2009-07-15 12:23:00,1.76045,1.76045,1.76015,1.76015,141800000.0
2009-07-15 12:24:00,1.76025,1.7607,1.7601,1.7601,181200000.0
2009-07-15 12:25:00,1.7601,1.7606,1.7601,1.7606,332200000.0
2009-07-15 12:26:00,1.7606,1.76075,1.7604,1.7605,140800000.0
2009-07-15 12:27:00,1.7606,1.76085,1.7602,1.7603,118600000.0
2009-07-15 12:28:00,1.76035,1.7605,1.76035,1.7604,72800000.0
2009-07-15 12:29:00,1.7604,1.76065,1.7603,1.7603,89600000.0
2009-07-15 12:30:00,1.76055,1.76055,1.76015,1.7603,135200000.0
2009-07-15 12:31:00,1.7603,1.7605,1.76,1.76,110800000.0
2009-07-15 12:32:00,1.7599,1.7602,1.7596,1.76005,261600000.0
2009-07-15 12:33:00,1.76005,1.7602,1.75975,1.7599,204200000.0
2009-07-15 12:34:00,1.75985,1.76,1.7594,1.7596,396600000.0
2009-07-15 12:35:00,1.7596,1.75985,1.7594,1.75985,194400000.0
2009-07-15 12:36:00,1.7597,1.75985,1.75965,1.75975,118800000.0
2009-07-15 12:37:00,1.75965,1.7597,1.7595,1.7595,46000000.0
2009-07-15 12:38:00,1.75955,1.7597,1.7594,1.75945,151800000.0
2009-07-15 12:39:00,1.75945,1.76025,1.75945,1.7599,321400000.0
2009-07-15 12:40:00,1.7599,1.7602,1.75965,1.76005,189000000.0
2009-07-15 12:41:00,1.76005,1.76045,1.76,1.76015,243400000.0
2009-07-15 12:42:00,1.76015,1.76025,1.75925,1.7596,209600000.0
2009-07-15 12:43:00,1.7596,1.76035,1.7596,1.7603,222800000.0
2009-07-15 12:44:00,1.7603,1.7603,1.75965,1.7599,239000000.0
2009-07-15 12:45:00,1.7599,1.76,1.7597,1.75995,173400000.0
2009-07-15 12:46:00,1.7598,1.7602,1.7593,1.75935,209000000.0
2009-07-15 12:47:00,1.75935,1.76035,1.75935,1.7597,236000000.0
2009-07-15 12:48:00,1.7597,1.7599,1.7596,1.75975,323200001.0
2009-07-15 12:49:00,1.75975,1.76,1.7597,1.7599,194000000.0
2009-07-15 12:50:00,1.7599,1.7601,1.7598,1.76,244400000.0
2009-07-15 12:51:00,1.76,1.76055,1.7599,1.76055,307400000.0
2009-07-15 12:52:00,1.76045,1.7607,1.75975,1.75975,321800000.0
2009-07-15 12:53:00,1.7599,1.7601,1.7599,1.76,114600000.0
2009-07-15 12:54:00,1.76,1.7606,1.76,1.76045,159000000.0
2009-07-15 12:55:00,1.76045,1.76095,1.7602,1.76055,259800000.0
2009-07-15 12:56:00,1.76055,1.76085,1.76045,1.76055,307400000.0
2009-07-15 12:57:00,1.76065,1.7611,1.76005,1.76085,317000000.0
2009-07-15 12:58:00,1.761,1.7616,1.76075,1.7616,303200001.0
2009-07-15 12:59:00,1.76165,1.7617,1.76115,1.7613,309800000.0
2009-07-15 13:00:00,1.7612,1.7621,1.76045,1.7606,450600001.0
2009-07-15 13:01:00,1.7609,1.7612,1.7604,1.7604,429400000.0
2009-07-15 13:02:00,1.76055,1.7606,1.76,1.76045,533600000.0
2009-07-15 13:03:00,1.76045,1.7611,1.7604,1.7607,264400000.0
2009-07-15 13:04:00,1.7608,1.761,1.7601,1.76025,294600000.0
2009-07-15 13:05:00,1.7601,1.76025,1.75985,1.7602,172400000.0
2009-07-15 13:06:00,1.76025,1.76025,1.75995,1.76,494400000.0
2009-07-15 13:07:00,1.76,1.7607,1.76,1.76025,334800000.0
2009-07-15 13:08:00,1.7603,1.76065,1.76005,1.7601,169600000.0
2009-07-15 13:09:00,1.76015,1.76025,1.75965,1.76005,208400000.0
2009-07-15 13:10:00,1.75995,1.7602,1.7597,1.75985,171800000.0
2009-07-15 13:11:00,1.7599,1.76005,1.75975,1.75995,188800000.0
2009-07-15 13:12:00,1.75995,1.7603,1.75955,1.75955,214199999.0
2009-07-15 13:13:00,1.75945,1.7599,1.75925,1.75975,228400000.0
2009-07-15 13:14:00,1.75975,1.7599,1.7595,1.75955,142200000.0
2009-07-15 13:15:00,1.75945,1.75955,1.75905,1.7591,213200000.0
2009-07-15 13:16:00,1.75905,1.75945,1.759,1.7593,176400000.0
2009-07-15 13:17:00,1.7593,1.76005,1.75915,1.7597,251400000.0
2009-07-15 13:18:00,1.7597,1.7598,1.75885,1.75945,326600000.0
2009-07-15 13:19:00,1.75945,1.7595,1.75895,1.7595,258600000.0
2009-07-15 13:20:00,1.7594,1.7597,1.759,1.75955,234600000.0
2009-07-15 13:21:00,1.75955,1.7599,1.7593,1.7593,195000000.0
2009-07-15 13:22:00,1.7594,1.7598,1.7592,1.7595,386200000.0
2009-07-15 13:23:00,1.7596,1.7597,1.75905,1.75955,221000000.0
2009-07-15 13:24:00,1.75955,1.75965,1.7591,1.75955,231200000.0
2009-07-15 13:25:00,1.75955,1.7602,1.75955,1.7599,238400000.0
2009-07-15 13:26:00,1.7598,1.7598,1.7595,1.7595,159200001.0
2009-07-15 13:27:00,1.7595,1.7596,1.75915,1.75915,196400000.0
2009-07-15 13:28:00,1.7591,1.7591,1.75865,1.75895,229000000.0
2009-07-15 13:29:00,1.75895,1.7602,1.75895,1.7592,382400000.0
2009-07-15 13:30:00,1.7592,1.75955,1.759,1.75935,292400000.0
2009-07-15 13:31:00,1.75945,1.7599,1.7591,1.75965,198200000.0
2009-07-15 13:32:00,1.7598,1.7599,1.7591,1.7593,160200000.0
2009-07-15 13:33:00,1.7593,1.75955,1.759,1.7595,231400000.0
2009-07-15 13:34:00,1.7595,1.7595,1.75895,1.7591,161800000.0
2009-07-15 13:35:00,1.7591,1.75935,1.75895,1.7593,182400000.0
2009-07-15 13:36:00,1.75925,1.7597,1.75915,1.7596,292400000.0
2009-07-15 13:37:00,1.7596,1.7598,1.7591,1.75935,217200000.0
2009-07-15 13:38:00,1.75935,1.7596,1.7588,1.75925,489600000.0
2009-07-15 13:39:00,1.75925,1.75925,1.75865,1.7588,199400000.0
2009-07-15 13:40:00,1.7588,1.75915,1.75875,1.75895,271600000.0
2009-07-15 13:41:00,1.75885,1.7595,1.7587,1.7589,436600000.0
2009-07-15 13:42:00,1.7589,1.75935,1.75885,1.75935,201200000.0
2009-07-15 13:43:00,1.75935,1.75935,1.75785,1.7587,472200000.0
2009-07-15 13:44:00,1.7588,1.759,1.7584,1.759,324200000.0
2009-07-15 13:45:00,1.7591,1.7591,1.7584,1.75855,324400000.0
2009-07-15 13:46:00,1.75855,1.7587,1.7578,1.75795,304600000.0
2009-07-15 13:47:00,1.75795,1.75865,1.75785,1.75855,406400000.0
2009-07-15 13:48:00,1.7587,1.75895,1.7585,1.75865,328000000.0
2009-07-15 13:49:00,1.75865,1.75865,1.7579,1.75825,353400000.0
2009-07-15 13:50:00,1.75825,1.7585,1.75805,1.7584,166000000.0
2009-07-15 13:51:00,1.7585,1.7586,1.7573,1.7577,321400000.0
2009-07-15 13:52:00,1.7577,1.7578,1.7572,1.75755,381800001.0
2009-07-15 13:53:00,1.7575,1.7581,1.75735,1.7576,221000000.0
2009-07-15 13:54:00,1.7576,1.75775,1.75725,1.75725,315800000.0
2009-07-15 13:55:00,1.75725,1.75735,1.7564,1.75645,332000000.0
2009-07-15 13:56:00,1.75645,1.75645,1.75575,1.7564,326400000.0
2009-07-15 13:57:00,1.7563,1.75655,1.75625,1.7563,202200000.0
2009-07-15 13:58:00,1.7563,1.7565,1.75555,1.7558,225200000.0
2009-07-15 13:59:00,1.7558,1.75625,1.75545,1.756,396600000.0
2009-07-15 14:00:00,1.756,1.7565,1.75595,1.7565,342400000.0
2009-07-15 14:01:00,1.7565,1.7566,1.7554,1.7554,326200000.0
2009-07-15 14:02:00,1.7554,1.75635,1.7553,1.75605,239800000.0
2009-07-15 14:03:00,1.756,1.75645,1.75595,1.7564,278400000.0
2009-07-15 14:04:00,1.75635,1.75665,1.75605,1.75615,373400000.0
2009-07-15 14:05:00,1.75625,1.7568,1.756,1.756,389600000.0
2009-07-15 14:06:00,1.7561,1.75665,1.7555,1.7556,322200000.0
2009-07-15 14:07:00,1.75565,1.756,1.75545,1.7555,252000000.0
2009-07-15 14:08:00,1.75555,1.7557,1.75495,1.75505,294600000.0
2009-07-15 14:09:00,1.75505,1.7559,1.755,1.7559,161000000.0
2009-07-15 14:10:00,1.7558,1.756,1.7555,1.7559,163600000.0
2009-07-15 14:11:00,1.7559,1.7563,1.75545,1.7555,157400000.0
2009-07-15 14:12:00,1.7555,1.7557,1.7545,1.75455,250000000.0
2009-07-15 14:13:00,1.7545,1.7559,1.75425,1.7551,396600000.0
2009-07-15 14:14:00,1.7551,1.7553,1.7544,1.7546,261000000.0
2009-07-15 14:15:00,1.7546,1.75555,1.7545,1.7554,300200000.0
2009-07-15 14:16:00,1.7554,1.7561,1.7553,1.7556,232200000.0
2009-07-15 14:17:00,1.75555,1.75585,1.75555,1.75585,111400000.0
2009-07-15 14:18:00,1.7558,1.7562,1.7556,1.75565,210400000.0
2009-07-15 14:19:00,1.7557,1.75615,1.75545,1.75545,245000000.0
2009-07-15 14:20:00,1.7556,1.7567,1.75545,1.7558,285200000.0
2009-07-15 14:21:00,1.7558,1.7563,1.75535,1.75535,315400000.0
2009-07-15 14:22:00,1.7554,1.7557,1.75505,1.75535,323800000.0
2009-07-15 14:23:00,1.75525,1.7554,1.7547,1.75485,159200000.0
2009-07-15 14:24:00,1.7548,1.7551,1.75445,1.75495,198400000.0
2009-07-15 14:25:00,1.75495,1.75555,1.75485,1.75525,285200000.0
2009-07-15 14:26:00,1.75525,1.7556,1.7552,1.75525,206000000.0
2009-07-15 14:27:00,1.75525,1.7555,1.7551,1.75525,249400000.0
2009-07-15 14:28:00,1.75535,1.7556,1.755,1.75535,187800000.0
2009-07-15 14:29:00,1.7554,1.75595,1.7549,1.7553,488200000.0
2009-07-15 14:30:00,1.7553,1.75585,1.7539,1.75475,500600000.0
2009-07-15 14:31:00,1.75465,1.7547,1.7536,1.75445,390200000.0
2009-07-15 14:32:00,1.7544,1.75495,1.7537,1.75465,236200000.0
2009-07-15 14:33:00,1.75455,1.75545,1.75425,1.75505,329000000.0
2009-07-15 14:34:00,1.755,1.7553,1.75465,1.75465,323400000.0
2009-07-15 14:35:00,1.75465,1.7556,1.75465,1.7553,263400000.0
2009-07-15 14:36:00,1.7554,1.7556,1.7547,1.7552,273000000.0
2009-07-15 14:37:00,1.75515,1.7552,1.7547,1.7551,239400000.0
2009-07-15 14:38:00,1.7552,1.7554,1.75425,1.7552,370000000.0
2009-07-15 14:39:00,1.7554,1.7555,1.75485,1.75515,327000000.0
2009-07-15 14:40:00,1.7552,1.75555,1.75475,1.7554,267600000.0
2009-07-15 14:41:00,1.7554,1.75575,1.75505,1.75555,333400000.0
2009-07-15 14:42:00,1.75585,1.75615,1.7557,1.7558,288200000.0
2009-07-15 14:43:00,1.75585,1.75615,1.7557,1.7559,291200000.0
2009-07-15 14:44:00,1.7559,1.7561,1.75555,1.756,378800000.0
2009-07-15 14:45:00,1.7559,1.7562,1.75565,1.7558,315000000.0
2009-07-15 14:46:00,1.7559,1.7564,1.7558,1.7563,290800000.0
2009-07-15 14:47:00,1.7563,1.7565,1.75525,1.75555,391600000.0
2009-07-15 14:48:00,1.75565,1.7561,1.75515,1.7553,395000000.0
2009-07-15 14:49:00,1.75535,1.756,1.75485,1.75595,395400000.0
2009-07-15 14:50:00,1.7558,1.756,1.7549,1.75545,299200000.0
2009-07-15 14:51:00,1.75545,1.75615,1.75535,1.75605,360200000.0
2009-07-15 14:52:00,1.756,1.75665,1.75585,1.7566,350800000.0
2009-07-15 14:53:00,1.75645,1.7567,1.7561,1.75635,390600001.0
2009-07-15 14:54:00,1.75645,1.75675,1.75615,1.7567,273000000.0
2009-07-15 14:55:00,1.7566,1.75725,1.7565,1.7569,396800000.0
2009-07-15 14:56:00,1.7569,1.75725,1.7566,1.7572,290600000.0
2009-07-15 14:57:00,1.75735,1.7584,1.7569,1.758,398200000.0
2009-07-15 14:58:00,1.758,1.7581,1.75735,1.7574,370000000.0
2009-07-15 14:59:00,1.7574,1.7576,1.75705,1.7573,299000000.0
2009-07-15 15:00:00,1.7573,1.7577,1.7567,1.75725,398800000.0
2009-07-15 15:01:00,1.7572,1.7574,1.75675,1.7571,356400000.0
2009-07-15 15:02:00,1.75715,1.75715,1.7566,1.7569,210400000.0
2009-07-15 15:03:00,1.7571,1.7575,1.7566,1.75695,263000000.0
2009-07-15 15:04:00,1.757,1.757,1.7566,1.7566,181600000.0
2009-07-15 15:05:00,1.7566,1.7568,1.75595,1.75635,291000000.0
2009-07-15 15:06:00,1.75625,1.75635,1.75555,1.75595,311600000.0
2009-07-15 15:07:00,1.756,1.75635,1.75575,1.75595,331400000.0
2009-07-15 15:08:00,1.75595,1.7566,1.75585,1.7566,202800000.0
2009-07-15 15:09:00,1.75665,1.75675,1.7562,1.75675,239000000.0
2009-07-15 15:10:00,1.7566,1.7568,1.75635,1.7565,215800000.0
2009-07-15 15:11:00,1.7564,1.7568,1.7561,1.7568,289400000.0
2009-07-15 15:12:00,1.7568,1.7571,1.75645,1.757,235400000.0
2009-07-15 15:13:00,1.75705,1.75725,1.7569,1.7571,207200000.0
2009-07-15 15:14:00,1.757,1.7572,1.75645,1.75645,115800000.0
2009-07-15 15:15:00,1.7561,1.7566,1.7559,1.7563,395200003.0
2009-07-15 15:16:00,1.75645,1.75695,1.7563,1.75675,315600000.0
2009-07-15 15:17:00,1.75675,1.757,1.75625,1.7564,345600000.0
2009-07-15 15:18:00,1.7564,1.7571,1.7564,1.75665,338000000.0
2009-07-15 15:19:00,1.7566,1.75715,1.75655,1.75695,449000000.0
2009-07-15 15:20:00,1.7571,1.75725,1.7566,1.75695,503600000.0
2009-07-15 15:21:00,1.75695,1.7571,1.7563,1.75655,418400000.0
2009-07-15 15:22:00,1.75655,1.75655,1.75595,1.756,294600000.0
2009-07-15 15:23:00,1.7559,1.75635,1.7556,1.75625,324400000.0
2009-07-15 15:24:00,1.7563,1.75645,1.7559,1.75615,144600000.0
2009-07-15 15:25:00,1.75595,1.7564,1.75575,1.75625,299600000.0
2009-07-15 15:26:00,1.7564,1.7567,1.7563,1.7566,249200000.0
2009-07-15 15:27:00,1.75665,1.75675,1.75625,1.75635,247200000.0
2009-07-15 15:28:00,1.7563,1.75665,1.75625,1.75655,216000000.0
2009-07-15 15:29:00,1.75655,1.75685,1.75625,1.7566,408999999.0
2009-07-15 15:30:00,1.7565,1.7569,1.75625,1.7569,369200000.0
2009-07-15 15:31:00,1.7569,1.757,1.7558,1.756,369200000.0
2009-07-15 15:32:00,1.7562,1.7567,1.75595,1.75595,310600000.0
2009-07-15 15:33:00,1.756,1.7563,1.75535,1.7558,278400000.0
2009-07-15 15:34:00,1.7558,1.75625,1.7552,1.7559,254800000.0
2009-07-15 15:35:00,1.756,1.7566,1.7558,1.7566,306000000.0
2009-07-15 15:36:00,1.75655,1.7571,1.75635,1.7567,397000001.0
2009-07-15 15:37:00,1.7567,1.7573,1.75655,1.75705,318000000.0
2009-07-15 15:38:00,1.75695,1.7573,1.75625,1.75635,346400000.0
2009-07-15 15:39:00,1.75635,1.7566,1.75555,1.7556,494000002.0
2009-07-15 15:40:00,1.75565,1.75565,1.75515,1.75525,510400003.0
2009-07-15 15:41:00,1.7553,1.75555,1.75495,1.75505,367600000.0
2009-07-15 15:42:00,1.75535,1.7557,1.75505,1.7553,214000000.0
2009-07-15 15:43:00,1.7553,1.75545,1.7544,1.7554,392200001.0
2009-07-15 15:44:00,1.75555,1.75555,1.75485,1.7553,326400000.0
2009-07-15 15:45:00,1.7551,1.7555,1.75475,1.7551,391800000.0
2009-07-15 15:46:00,1.75505,1.75565,1.7549,1.7553,326400000.0
2009-07-15 15:47:00,1.7552,1.75565,1.75505,1.75545,342200000.0
2009-07-15 15:48:00,1.7557,1.756,1.7553,1.7557,282600000.0
2009-07-15 15:49:00,1.75575,1.75585,1.75545,1.75575,295600000.0
2009-07-15 15:50:00,1.7558,1.7558,1.7549,1.7552,284600000.0
2009-07-15 15:51:00,1.7551,1.75565,1.75505,1.75555,255400000.0
2009-07-15 15:52:00,1.75555,1.7557,1.7552,1.7554,422800000.0
2009-07-15 15:53:00,1.75545,1.75545,1.75495,1.7551,226800000.0
2009-07-15 15:54:00,1.7551,1.75515,1.75475,1.755,315000000.0
2009-07-15 15:55:00,1.755,1.75515,1.75465,1.7551,274200000.0
2009-07-15 15:56:00,1.75515,1.7553,1.7542,1.75435,746800000.0
2009-07-15 15:57:00,1.75435,1.7544,1.7542,1.7542,271600000.0
2009-07-15 15:58:00,1.7542,1.75485,1.7541,1.75455,267999999.0
2009-07-15 15:59:00,1.7545,1.7548,1.7543,1.7544,295800000.0
2009-07-15 16:00:00,1.75455,1.75455,1.7538,1.75415,253600000.0
2009-07-15 16:01:00,1.75415,1.75415,1.75375,1.75415,259800000.0
2009-07-15 16:02:00,1.75415,1.75455,1.75375,1.7545,345400000.0
2009-07-15 16:03:00,1.7545,1.75485,1.7542,1.7545,313400000.0
2009-07-15 16:04:00,1.7545,1.75525,1.7543,1.7551,419000000.0
2009-07-15 16:05:00,1.7551,1.7551,1.7546,1.75485,263600000.0
2009-07-15 16:06:00,1.75485,1.75485,1.75435,1.75435,302400001.0
2009-07-15 16:07:00,1.75415,1.75475,1.7541,1.7545,276600000.0
2009-07-15 16:08:00,1.7545,1.75475,1.75425,1.7546,246600000.0
2009-07-15 16:09:00,1.7546,1.75495,1.7544,1.7547,257200000.0
2009-07-15 16:10:00,1.7548,1.75495,1.7543,1.7546,360800000.0
2009-07-15 16:11:00,1.7546,1.7553,1.7545,1.7549,377800001.0
2009-07-15 16:12:00,1.75495,1.7552,1.7539,1.754,277200000.0
2009-07-15 16:13:00,1.7539,1.75485,1.7539,1.7545,363000000.0
2009-07-15 16:14:00,1.75445,1.7548,1.7543,1.7544,255800000.0
2009-07-15 16:15:00,1.7544,1.7553,1.75395,1.7553,441400000.0
2009-07-15 16:16:00,1.7553,1.7553,1.75475,1.75515,345000002.0
2009-07-15 16:17:00,1.7552,1.75565,1.75515,1.75525,256400000.0
2009-07-15 16:18:00,1.7552,1.7556,1.75475,1.7556,351400000.0
2009-07-15 16:19:00,1.7555,1.75575,1.7551,1.75555,338600000.0
2009-07-15 16:20:00,1.7555,1.7559,1.75505,1.75505,353200000.0
2009-07-15 16:21:00,1.7551,1.7555,1.75445,1.75445,416600000.0
2009-07-15 16:22:00,1.7544,1.75555,1.75435,1.75525,393600000.0
2009-07-15 16:23:00,1.7552,1.7555,1.75495,1.75495,193800000.0
2009-07-15 16:24:00,1.7549,1.7555,1.7549,1.7553,289400000.0
2009-07-15 16:25:00,1.7553,1.7556,1.7551,1.7556,242800000.0
2009-07-15 16:26:00,1.7555,1.75575,1.75485,1.75505,531600000.0
2009-07-15 16:27:00,1.7551,1.756,1.755,1.75575,375200000.0
2009-07-15 16:28:00,1.75575,1.7562,1.75555,1.75575,337600000.0
2009-07-15 16:29:00,1.75575,1.7562,1.7554,1.756,291600000.0
2009-07-15 16:30:00,1.756,1.75665,1.75555,1.75655,439600000.0
2009-07-15 16:31:00,1.75645,1.7566,1.756,1.75655,468600000.0
2009-07-15 16:32:00,1.7566,1.7568,1.75605,1.7565,392800000.0
2009-07-15 16:33:00,1.7565,1.7573,1.7564,1.75715,406800000.0
2009-07-15 16:34:00,1.7571,1.75745,1.75665,1.75705,452200000.0
2009-07-15 16:35:00,1.75685,1.7571,1.75665,1.75675,343400000.0
2009-07-15 16:36:00,1.75675,1.75695,1.7561,1.7562,480200000.0
2009-07-15 16:37:00,1.7562,1.7571,1.75615,1.7569,473600001.0
2009-07-15 16:38:00,1.75685,1.7573,1.7565,1.75685,370600000.0
2009-07-15 16:39:00,1.75685,1.7574,1.7568,1.7572,355400000.0
2009-07-15 16:40:00,1.7571,1.75835,1.75705,1.75805,485600001.0
2009-07-15 16:41:00,1.7581,1.7583,1.7578,1.75815,364600000.0
2009-07-15 16:42:00,1.75815,1.75815,1.7574,1.75755,379800000.0
2009-07-15 16:43:00,1.7575,1.75765,1.75685,1.75735,302600000.0
2009-07-15 16:44:00,1.75755,1.75805,1.7574,1.75785,181400000.0
2009-07-15 16:45:00,1.75805,1.7589,1.7578,1.7578,428200000.0
2009-07-15 16:46:00,1.7577,1.75795,1.7571,1.75725,381600001.0
2009-07-15 16:47:00,1.75715,1.7582,1.75715,1.75775,294000000.0
2009-07-15 16:48:00,1.75765,1.7583,1.75755,1.75815,320200000.0
2009-07-15 16:49:00,1.75815,1.7583,1.7579,1.7579,269600000.0
2009-07-15 16:50:00,1.7579,1.758,1.7575,1.7578,271600000.0
2009-07-15 16:51:00,1.75775,1.75825,1.75765,1.75825,208800000.0
2009-07-15 16:52:00,1.7582,1.7587,1.758,1.75835,362200000.0
2009-07-15 16:53:00,1.75835,1.7587,1.7581,1.7583,382200000.0
2009-07-15 16:54:00,1.75825,1.75865,1.75775,1.7579,247400000.0
2009-07-15 16:55:00,1.75785,1.7582,1.75775,1.75785,303600000.0
2009-07-15 16:56:00,1.75775,1.7581,1.7573,1.7574,363600000.0
2009-07-15 16:57:00,1.75735,1.75745,1.75675,1.75725,322400000.0
2009-07-15 16:58:00,1.75715,1.75745,1.7566,1.75665,377000000.0
2009-07-15 16:59:00,1.75655,1.75685,1.7564,1.7568,388200001.0
2009-07-15 17:00:00,1.75675,1.7575,1.7566,1.75725,357400000.0
2009-07-15 17:01:00,1.7573,1.7576,1.7572,1.75735,485600000.0
2009-07-15 17:02:00,1.75735,1.7576,1.75675,1.75685,344400000.0
2009-07-15 17:03:00,1.75675,1.7573,1.75675,1.75695,373200000.0
2009-07-15 17:04:00,1.75695,1.757,1.75625,1.75635,441600000.0
2009-07-15 17:05:00,1.75655,1.75715,1.75645,1.75645,258800000.0
2009-07-15 17:06:00,1.7565,1.75715,1.7562,1.7563,269800000.0
2009-07-15 17:07:00,1.7563,1.757,1.7562,1.7569,210800000.0
2009-07-15 17:08:00,1.75685,1.7573,1.7564,1.75725,293600000.0
2009-07-15 17:09:00,1.75715,1.75745,1.7571,1.7572,237400000.0
2009-07-15 17:10:00,1.7571,1.7576,1.75675,1.75725,275600000.0
2009-07-15 17:11:00,1.75735,1.75745,1.75685,1.757,145000000.0
2009-07-15 17:12:00,1.75705,1.75735,1.75665,1.75715,364600000.0
2009-07-15 17:13:00,1.757,1.7577,1.75695,1.75705,321600000.0
2009-07-15 17:14:00,1.75705,1.7571,1.75645,1.7571,315600000.0
2009-07-15 17:15:00,1.7571,1.7571,1.75655,1.75655,458000001.0
2009-07-15 17:16:00,1.7565,1.75665,1.7561,1.75625,497000000.0
2009-07-15 17:17:00,1.75625,1.75665,1.75605,1.75665,311200000.0
2009-07-15 17:18:00,1.75655,1.75665,1.7561,1.75645,300400000.0
2009-07-15 17:19:00,1.75645,1.75645,1.7558,1.75615,420800000.0
2009-07-15 17:20:00,1.75615,1.7566,1.75615,1.7564,476400000.0
2009-07-15 17:21:00,1.7564,1.7566,1.7561,1.7563,316800000.0
2009-07-15 17:22:00,1.7563,1.75645,1.754,1.7545,362400000.0
2009-07-15 17:23:00,1.75455,1.75475,1.7539,1.75405,455800000.0
2009-07-15 17:24:00,1.75415,1.7543,1.7537,1.754,365800000.0
2009-07-15 17:25:00,1.754,1.75465,1.7539,1.75455,328400000.0
2009-07-15 17:26:00,1.7545,1.75455,1.75385,1.7539,276400000.0
2009-07-15 17:27:00,1.75395,1.75425,1.7536,1.7541,234600000.0
2009-07-15 17:28:00,1.7541,1.7545,1.7539,1.7545,242000000.0
2009-07-15 17:29:00,1.7544,1.75495,1.7543,1.7547,221400000.0
2009-07-15 17:30:00,1.75485,1.7549,1.7543,1.7544,305800000.0
2009-07-15 17:31:00,1.7544,1.755,1.7544,1.7547,234800000.0
2009-07-15 17:32:00,1.7547,1.7547,1.75385,1.7541,359400000.0
2009-07-15 17:33:00,1.75415,1.7543,1.7537,1.75415,418400000.0
2009-07-15 17:34:00,1.75405,1.7545,1.7539,1.7545,244400000.0
2009-07-15 17:35:00,1.75445,1.75445,1.75315,1.7538,557200000.0
2009-07-15 17:36:00,1.75385,1.754,1.75315,1.7537,374600000.0
2009-07-15 17:37:00,1.75375,1.7541,1.75335,1.75335,325800000.0
2009-07-15 17:38:00,1.7534,1.7538,1.7531,1.7534,261400000.0
2009-07-15 17:39:00,1.7534,1.7538,1.7532,1.7534,252000000.0
2009-07-15 17:40:00,1.7534,1.7535,1.7528,1.75285,345400000.0
2009-07-15 17:41:00,1.75285,1.75305,1.7523,1.75255,423800000.0
2009-07-15 17:42:00,1.7526,1.75295,1.75235,1.7528,291800000.0
2009-07-15 17:43:00,1.75295,1.75325,1.7528,1.7531,412200000.0
2009-07-15 17:44:00,1.75315,1.7534,1.7529,1.75325,286800000.0
2009-07-15 17:45:00,1.7531,1.75325,1.7529,1.75315,230200000.0
2009-07-15 17:46:00,1.75325,1.75335,1.75295,1.75335,184600000.0
2009-07-15 17:47:00,1.75325,1.75365,1.7529,1.7536,258200000.0
2009-07-15 17:48:00,1.75365,1.75435,1.75345,1.7542,184800000.0
2009-07-15 17:49:00,1.75425,1.75425,1.75375,1.75415,176600000.0
2009-07-15 17:50:00,1.7542,1.75445,1.7538,1.75415,208200000.0
2009-07-15 17:51:00,1.754,1.75435,1.7539,1.75415,216600000.0
2009-07-15 17:52:00,1.75405,1.7546,1.75385,1.7543,393400000.0
2009-07-15 17:53:00,1.7544,1.75475,1.75415,1.7546,212200000.0
2009-07-15 17:54:00,1.75455,1.7547,1.7542,1.7542,167400000.0
2009-07-15 17:55:00,1.7543,1.75465,1.7542,1.75455,207400000.0
2009-07-15 17:56:00,1.75445,1.7546,1.75425,1.7543,396200000.0
2009-07-15 17:57:00,1.7544,1.7546,1.7543,1.75435,324200000.0
2009-07-15 17:58:00,1.75435,1.75485,1.7543,1.7547,306400000.0
2009-07-15 17:59:00,1.7545,1.75535,1.75415,1.7553,419200000.0
2009-07-15 18:00:00,1.7555,1.7555,1.7548,1.7548,210800000.0
2009-07-15 18:01:00,1.75485,1.7552,1.7548,1.75515,117200000.0
2009-07-15 18:02:00,1.7551,1.75535,1.7549,1.75535,204600000.0
2009-07-15 18:03:00,1.7553,1.7556,1.7551,1.7551,232800000.0
2009-07-15 18:04:00,1.7551,1.7551,1.75415,1.75445,225200000.0
2009-07-15 18:05:00,1.7545,1.7545,1.7538,1.75435,157200000.0
2009-07-15 18:06:00,1.7544,1.75455,1.75425,1.7545,111600000.0
2009-07-15 18:07:00,1.75465,1.7549,1.7544,1.75455,213800000.0
2009-07-15 18:08:00,1.7546,1.7548,1.7545,1.7545,72600000.0
2009-07-15 18:09:00,1.7545,1.75455,1.75405,1.7541,169800000.0
2009-07-15 18:10:00,1.7541,1.7543,1.754,1.7541,186200000.0
2009-07-15 18:11:00,1.7542,1.75465,1.7538,1.7539,258400000.0
2009-07-15 18:12:00,1.75385,1.7543,1.7538,1.7541,227200000.0
2009-07-15 18:13:00,1.7542,1.7543,1.75335,1.75355,297200000.0
2009-07-15 18:14:00,1.7534,1.75365,1.75315,1.7536,180600000.0
2009-07-15 18:15:00,1.7536,1.75385,1.7534,1.7537,224200000.0
2009-07-15 18:16:00,1.75365,1.7537,1.75325,1.7534,320400000.0
2009-07-15 18:17:00,1.7535,1.75365,1.7528,1.75345,271200000.0
2009-07-15 18:18:00,1.7534,1.75355,1.75305,1.7532,201000000.0
2009-07-15 18:19:00,1.7532,1.7537,1.75305,1.75345,266800000.0
2009-07-15 18:20:00,1.75345,1.75395,1.7533,1.75385,265600000.0
2009-07-15 18:21:00,1.75395,1.75405,1.75345,1.75345,146800000.0
2009-07-15 18:22:00,1.75345,1.75375,1.75325,1.75325,151600000.0
2009-07-15 18:23:00,1.75325,1.7535,1.75325,1.7533,117600000.0
2009-07-15 18:24:00,1.7533,1.75415,1.7533,1.7541,212600000.0
2009-07-15 18:25:00,1.7541,1.75435,1.7539,1.7539,208000000.0
2009-07-15 18:26:00,1.7539,1.75415,1.7536,1.75395,222600000.0
2009-07-15 18:27:00,1.75395,1.75465,1.75395,1.7542,204400000.0
2009-07-15 18:28:00,1.7542,1.7546,1.7542,1.75425,194600000.0
2009-07-15 18:29:00,1.7543,1.75445,1.7542,1.7542,135400000.0
2009-07-15 18:30:00,1.75415,1.7546,1.75405,1.75445,139600000.0
2009-07-15 18:31:00,1.7544,1.75495,1.7544,1.75445,191400000.0
2009-07-15 18:32:00,1.75465,1.75465,1.7543,1.75445,59800000.0
2009-07-15 18:33:00,1.75445,1.7546,1.7538,1.7542,217600000.0
2009-07-15 18:34:00,1.7541,1.7543,1.75395,1.7541,173400000.0
2009-07-15 18:35:00,1.75405,1.75405,1.7534,1.7535,160800000.0
2009-07-15 18:36:00,1.75375,1.75395,1.75295,1.7533,270400000.0
2009-07-15 18:37:00,1.7534,1.7536,1.75315,1.7532,202800000.0
2009-07-15 18:38:00,1.75315,1.75315,1.7529,1.7529,88000000.0
2009-07-15 18:39:00,1.7529,1.7532,1.7526,1.75295,140000000.0
2009-07-15 18:40:00,1.75295,1.75335,1.7526,1.7531,209600000.0
2009-07-15 18:41:00,1.7531,1.7532,1.7527,1.7529,147400000.0
2009-07-15 18:42:00,1.75275,1.7529,1.75265,1.7527,97400000.0
2009-07-15 18:43:00,1.75275,1.75385,1.75265,1.7535,157800000.0
2009-07-15 18:44:00,1.7534,1.7534,1.7531,1.75335,165600000.0
2009-07-15 18:45:00,1.7532,1.75335,1.75285,1.75305,229400000.0
2009-07-15 18:46:00,1.75305,1.75335,1.75275,1.75305,190200000.0
2009-07-15 18:47:00,1.7531,1.7534,1.75295,1.75325,178800000.0
2009-07-15 18:48:00,1.75325,1.75335,1.7528,1.753,208000000.0
2009-07-15 18:49:00,1.75315,1.7533,1.75305,1.75315,78200000.0
2009-07-15 18:50:00,1.75315,1.75325,1.7526,1.75265,201400000.0
2009-07-15 18:51:00,1.7526,1.75365,1.7526,1.75365,171000000.0
2009-07-15 18:52:00,1.7538,1.75425,1.7534,1.754,332000000.0
2009-07-15 18:53:00,1.754,1.75405,1.75335,1.75395,419200000.0
2009-07-15 18:54:00,1.754,1.7542,1.75325,1.7537,308800000.0
2009-07-15 18:55:00,1.7536,1.7547,1.75335,1.75465,244600000.0
2009-07-15 18:56:00,1.75465,1.7547,1.7544,1.7544,159600000.0
2009-07-15 18:57:00,1.7546,1.75475,1.75405,1.75445,353600000.0
2009-07-15 18:58:00,1.75445,1.75515,1.75435,1.7551,210200000.0
2009-07-15 18:59:00,1.75505,1.75585,1.75505,1.75515,323800000.0
2009-07-15 19:00:00,1.75525,1.7559,1.755,1.75565,330000000.0
2009-07-15 19:01:00,1.75565,1.75625,1.75565,1.75625,99400000.0
2009-07-15 19:02:00,1.75625,1.75655,1.756,1.756,217600000.0
2009-07-15 19:03:00,1.756,1.7566,1.7556,1.7566,295000000.0
2009-07-15 19:04:00,1.75655,1.7568,1.75645,1.7567,150400000.0
2009-07-15 19:05:00,1.7568,1.757,1.75595,1.75615,221600000.0
2009-07-15 19:06:00,1.75605,1.7568,1.7559,1.75645,273600000.0
2009-07-15 19:07:00,1.75655,1.75675,1.7562,1.7565,248200000.0
2009-07-15 19:08:00,1.7565,1.75695,1.75625,1.75695,213800000.0
2009-07-15 19:09:00,1.75695,1.75715,1.7569,1.75715,70600000.0
2009-07-15 19:10:00,1.75725,1.75735,1.7567,1.7567,110600000.0
2009-07-15 19:11:00,1.7568,1.7568,1.7566,1.7566,72800000.0
2009-07-15 19:12:00,1.75635,1.75685,1.75615,1.75675,329400000.0
2009-07-15 19:13:00,1.75685,1.7575,1.7567,1.75735,177400000.0
2009-07-15 19:14:00,1.75725,1.7579,1.7569,1.7575,287000000.0
2009-07-15 19:15:00,1.75745,1.75755,1.7569,1.7575,238600000.0
2009-07-15 19:16:00,1.7575,1.75815,1.7573,1.75815,220000000.0
2009-07-15 19:17:00,1.7582,1.75845,1.758,1.75815,98600000.0
2009-07-15 19:18:00,1.7581,1.75835,1.7575,1.7578,99800000.0
2009-07-15 19:19:00,1.75785,1.75785,1.75705,1.7573,314400000.0
2009-07-15 19:20:00,1.7572,1.75765,1.75715,1.75715,344800000.0
2009-07-15 19:21:00,1.75715,1.7573,1.7566,1.7573,277400000.0
2009-07-15 19:22:00,1.7572,1.75755,1.757,1.7573,202200000.0
2009-07-15 19:23:00,1.7572,1.7575,1.75715,1.7572,56200000.0
2009-07-15 19:24:00,1.7572,1.7579,1.75715,1.75765,96800000.0
2009-07-15 19:25:00,1.75765,1.7581,1.75745,1.75805,216800000.0
2009-07-15 19:26:00,1.75795,1.75815,1.75735,1.7574,201400000.0
2009-07-15 19:27:00,1.7573,1.75775,1.757,1.7573,170000000.0
2009-07-15 19:28:00,1.7573,1.7578,1.75705,1.7574,256400000.0
2009-07-15 19:29:00,1.75725,1.75735,1.7568,1.7568,146600000.0
2009-07-15 19:30:00,1.75675,1.7569,1.7564,1.75685,234200000.0
2009-07-15 19:31:00,1.7569,1.7571,1.75665,1.757,150600000.0
2009-07-15 19:32:00,1.757,1.75725,1.75675,1.75695,130000000.0
2009-07-15 19:33:00,1.75695,1.7572,1.7567,1.7567,213800000.0
2009-07-15 19:34:00,1.7567,1.75705,1.7564,1.75655,205600000.0
2009-07-15 19:35:00,1.7566,1.757,1.75635,1.75695,266000000.0
2009-07-15 19:36:00,1.75695,1.75715,1.75685,1.75685,97400000.0
2009-07-15 19:37:00,1.7568,1.7571,1.75645,1.7567,286000000.0
2009-07-15 19:38:00,1.7567,1.75725,1.7567,1.757,200200000.0
2009-07-15 19:39:00,1.75705,1.7573,1.7567,1.757,191600000.0
2009-07-15 19:40:00,1.75705,1.75735,1.7568,1.757,263400000.0
2009-07-15 19:41:00,1.7569,1.7572,1.7562,1.75625,324600000.0
2009-07-15 19:42:00,1.7563,1.75675,1.7558,1.7563,287600000.0
2009-07-15 19:43:00,1.7563,1.75725,1.75595,1.7568,211600000.0
2009-07-15 19:44:00,1.75715,1.75715,1.75615,1.7562,274200000.0
2009-07-15 19:45:00,1.7562,1.7567,1.75615,1.7565,256200000.0
2009-07-15 19:46:00,1.7565,1.7567,1.7563,1.7565,233000000.0
2009-07-15 19:47:00,1.75655,1.7569,1.75615,1.75625,218600000.0
2009-07-15 19:48:00,1.75625,1.7566,1.75565,1.7558,264200000.0
2009-07-15 19:49:00,1.7558,1.75655,1.7557,1.7563,195800000.0
2009-07-15 19:50:00,1.7561,1.7565,1.75565,1.7557,275600000.0
2009-07-15 19:51:00,1.7557,1.7561,1.7555,1.75585,268800000.0
2009-07-15 19:52:00,1.7558,1.7559,1.75555,1.75555,203200000.0
2009-07-15 19:53:00,1.7556,1.7561,1.7554,1.7561,207800000.0
2009-07-15 19:54:00,1.7561,1.75645,1.7561,1.7563,126200000.0
2009-07-15 19:55:00,1.7562,1.75665,1.75615,1.7565,101800000.0
2009-07-15 19:56:00,1.75645,1.75675,1.75635,1.7566,133400000.0
2009-07-15 19:57:00,1.7566,1.75695,1.7558,1.7558,178800000.0
2009-07-15 19:58:00,1.75585,1.75665,1.7558,1.75615,98600000.0
2009-07-15 19:59:00,1.75625,1.75665,1.75585,1.75665,127600000.0
2009-07-15 20:00:00,1.7567,1.7572,1.75575,1.7568,271800000.0
2009-07-15 20:01:00,1.75675,1.75695,1.7563,1.75675,229200000.0
2009-07-15 20:02:00,1.7568,1.7571,1.75605,1.7563,268800000.0
2009-07-15 20:03:00,1.7565,1.7576,1.7563,1.7574,214200000.0
2009-07-15 20:04:00,1.75745,1.75745,1.7568,1.7571,188400000.0
2009-07-15 20:05:00,1.75705,1.7572,1.75595,1.75625,387800000.0
2009-07-15 20:06:00,1.75625,1.7564,1.75575,1.7564,367400000.0
2009-07-15 20:07:00,1.7564,1.7572,1.75615,1.75635,342400000.0
2009-07-15 20:08:00,1.75635,1.75665,1.75605,1.7563,194000000.0
2009-07-15 20:09:00,1.7563,1.7568,1.75615,1.7566,260800000.0
2009-07-15 20:10:00,1.75665,1.75715,1.75665,1.75715,294000000.0
2009-07-15 20:11:00,1.75695,1.7571,1.75675,1.7571,317800000.0
2009-07-15 20:12:00,1.7571,1.75725,1.7567,1.7572,273200000.0
2009-07-15 20:13:00,1.75725,1.7573,1.7566,1.75725,271000000.0
2009-07-15 20:14:00,1.7572,1.75745,1.75685,1.75705,200600000.0
2009-07-15 20:15:00,1.757,1.75755,1.7569,1.75755,256600000.0
2009-07-15 20:16:00,1.75755,1.75815,1.7574,1.7581,197400000.0
2009-07-15 20:17:00,1.75815,1.7582,1.7577,1.75785,178600000.0
2009-07-15 20:18:00,1.75785,1.7582,1.75755,1.75795,240600000.0
2009-07-15 20:19:00,1.7582,1.7587,1.7578,1.7584,187200000.0
2009-07-15 20:20:00,1.7585,1.75895,1.7584,1.7586,245400000.0
2009-07-15 20:21:00,1.75865,1.75865,1.75825,1.75835,171200000.0
2009-07-15 20:22:00,1.75825,1.75845,1.75755,1.7582,209400000.0
2009-07-15 20:23:00,1.7581,1.7581,1.7575,1.75765,281600000.0
2009-07-15 20:24:00,1.75775,1.75775,1.7572,1.75735,215800000.0
2009-07-15 20:25:00,1.75745,1.7582,1.7574,1.75815,297800000.0
2009-07-15 20:26:00,1.75815,1.7586,1.75785,1.7582,177800000.0
2009-07-15 20:27:00,1.75815,1.75845,1.75785,1.75795,209200000.0
2009-07-15 20:28:00,1.75795,1.75795,1.75675,1.7568,287200000.0
2009-07-15 20:29:00,1.75685,1.7572,1.7566,1.7566,146400000.0
2009-07-15 20:30:00,1.7566,1.7569,1.75625,1.75635,230800000.0
2009-07-15 20:31:00,1.75635,1.75675,1.756,1.7564,168400000.0
2009-07-15 20:32:00,1.7564,1.75645,1.75595,1.75615,259200000.0
2009-07-15 20:33:00,1.7561,1.75625,1.75595,1.7561,142400000.0
2009-07-15 20:34:00,1.7562,1.75635,1.7559,1.7562,156000000.0
2009-07-15 20:35:00,1.7562,1.7568,1.7561,1.7564,208000000.0
2009-07-15 20:36:00,1.75635,1.75685,1.7562,1.7568,162000000.0
2009-07-15 20:37:00,1.7567,1.7568,1.75625,1.75665,179200000.0
2009-07-15 20:38:00,1.7565,1.75695,1.7565,1.7567,137400000.0
2009-07-15 20:39:00,1.7567,1.75675,1.7566,1.75665,54400000.0
2009-07-15 20:40:00,1.75665,1.75675,1.75625,1.7564,99000000.0
2009-07-15 20:41:00,1.75655,1.75685,1.75655,1.7567,101400000.0
2009-07-15 20:42:00,1.7567,1.7568,1.75645,1.75655,185800000.0
2009-07-15 20:43:00,1.75655,1.75705,1.7565,1.75695,254800000.0
2009-07-15 20:44:00,1.7568,1.75715,1.7568,1.7571,233200000.0
2009-07-15 20:45:00,1.75705,1.75725,1.757,1.7572,148600000.0
2009-07-15 20:46:00,1.7572,1.75725,1.7568,1.75705,168000000.0
2009-07-15 20:47:00,1.7571,1.7571,1.75625,1.75655,185000000.0
2009-07-15 20:48:00,1.75655,1.75675,1.75625,1.75635,200000000.0
2009-07-15 20:49:00,1.75635,1.75645,1.75565,1.75605,217400000.0
2009-07-15 20:50:00,1.75605,1.7569,1.7559,1.7569,169800000.0
2009-07-15 20:51:00,1.75695,1.75695,1.75625,1.75665,140000000.0
2009-07-15 20:52:00,1.75665,1.757,1.75635,1.757,152600000.0
2009-07-15 20:53:00,1.7569,1.757,1.75595,1.7567,172200000.0
2009-07-15 20:54:00,1.75665,1.7569,1.7562,1.7565,241200000.0
2009-07-15 20:55:00,1.75645,1.75645,1.7556,1.7557,274400000.0
2009-07-15 20:56:00,1.75575,1.7561,1.75535,1.75545,225000000.0
2009-07-15 20:57:00,1.75535,1.7557,1.75525,1.75535,153800000.0
2009-07-15 20:58:00,1.7556,1.7559,1.75515,1.75515,239400000.0
2009-07-15 20:59:00,1.75525,1.75545,1.75445,1.7546,249000000.0
2009-07-15 21:00:00,1.7546,1.7561,1.75455,1.75585,197800000.0
2009-07-15 21:01:00,1.75595,1.75635,1.75595,1.7562,87400000.0
2009-07-15 21:02:00,1.75615,1.7563,1.7552,1.7561,192000000.0
2009-07-15 21:03:00,1.75605,1.7565,1.7557,1.7557,144800000.0
2009-07-15 21:04:00,1.7559,1.756,1.75525,1.7555,168600000.0
2009-07-15 21:05:00,1.75555,1.75615,1.75555,1.7559,87600000.0
2009-07-15 21:06:00,1.75595,1.75605,1.75555,1.75605,93400000.0
2009-07-15 21:07:00,1.75595,1.75635,1.75575,1.75635,110200000.0
2009-07-15 21:08:00,1.75635,1.75635,1.7555,1.75615,251400000.0
2009-07-15 21:09:00,1.7561,1.7563,1.75595,1.7563,93400000.0
2009-07-15 21:10:00,1.7563,1.75655,1.75595,1.75655,205200000.0
2009-07-15 21:11:00,1.75645,1.75655,1.7559,1.75655,256400000.0
2009-07-15 21:12:00,1.75655,1.75665,1.75555,1.75585,373000000.0
2009-07-15 21:13:00,1.75595,1.75645,1.7559,1.75605,191400000.0
2009-07-15 21:14:00,1.75605,1.75695,1.7559,1.7567,221200000.0
2009-07-15 21:15:00,1.7567,1.75715,1.75645,1.75665,217200000.0
2009-07-15 21:16:00,1.75665,1.75665,1.75565,1.75595,231400000.0
2009-07-15 21:17:00,1.7559,1.75625,1.7558,1.75585,226600000.0
2009-07-15 21:18:00,1.75585,1.7562,1.7558,1.75615,157400000.0
2009-07-15 21:19:00,1.7561,1.7561,1.75575,1.75605,97800000.0
2009-07-15 21:20:00,1.7559,1.756,1.75545,1.75545,98800000.0
2009-07-15 21:21:00,1.75555,1.75615,1.7554,1.7561,194600000.0
2009-07-15 21:22:00,1.7561,1.7563,1.75585,1.75615,272400000.0
2009-07-15 21:23:00,1.7562,1.7564,1.7561,1.7564,124800000.0
2009-07-15 21:24:00,1.7563,1.7569,1.7563,1.7568,154200000.0
2009-07-15 21:25:00,1.75675,1.75705,1.75615,1.75645,233200000.0
2009-07-15 21:26:00,1.75645,1.7567,1.7554,1.7554,256800000.0
2009-07-15 21:27:00,1.7556,1.75625,1.7556,1.75625,240200000.0
2009-07-15 21:28:00,1.7561,1.7568,1.7561,1.75665,301600000.0
2009-07-15 21:29:00,1.7568,1.75725,1.7568,1.75715,152800000.0
2009-07-15 21:30:00,1.75715,1.75745,1.7568,1.757,189600000.0
2009-07-15 21:31:00,1.757,1.757,1.7569,1.75695,118200000.0
2009-07-15 21:32:00,1.75705,1.75735,1.7569,1.75715,134600000.0
2009-07-15 21:33:00,1.75715,1.75745,1.75695,1.75725,169400000.0
2009-07-15 21:34:00,1.7571,1.75745,1.7571,1.7573,227200000.0
2009-07-15 21:35:00,1.7572,1.7577,1.75715,1.7573,227600000.0
2009-07-15 21:36:00,1.75725,1.75755,1.75685,1.757,239000000.0
2009-07-15 21:37:00,1.757,1.7574,1.757,1.75735,153800000.0
2009-07-15 21:38:00,1.7573,1.75745,1.7573,1.7574,75400000.0
2009-07-15 21:39:00,1.7574,1.75745,1.75655,1.7566,64400000.0
2009-07-15 21:40:00,1.75655,1.75655,1.75565,1.75565,101800000.0
2009-07-15 21:41:00,1.75545,1.7561,1.75515,1.75595,163200000.0
2009-07-15 21:42:00,1.75595,1.7565,1.75575,1.75625,210800000.0
2009-07-15 21:43:00,1.75605,1.7562,1.75595,1.7561,92800000.0
2009-07-15 21:44:00,1.75595,1.75595,1.7553,1.75555,198000000.0
2009-07-15 21:45:00,1.75555,1.75565,1.7554,1.75545,94600000.0
2009-07-15 21:46:00,1.7555,1.7561,1.75545,1.7561,134600000.0
2009-07-15 21:47:00,1.75615,1.75615,1.755,1.75535,260200000.0
2009-07-15 21:48:00,1.75555,1.75565,1.7553,1.7556,158000000.0
2009-07-15 21:49:00,1.75565,1.7561,1.75545,1.75565,361000000.0
2009-07-15 21:50:00,1.75565,1.7559,1.7555,1.75565,164800000.0
2009-07-15 21:51:00,1.75575,1.75595,1.75515,1.75515,222400000.0
2009-07-15 21:52:00,1.75525,1.7554,1.755,1.75535,178800000.0
2009-07-15 21:53:00,1.75525,1.7553,1.75455,1.75485,378400000.0
2009-07-15 21:54:00,1.75485,1.75525,1.7546,1.75485,198200000.0
2009-07-15 21:55:00,1.75485,1.755,1.7544,1.755,210600000.0
2009-07-15 21:56:00,1.755,1.755,1.75415,1.7543,268600000.0
2009-07-15 21:57:00,1.75425,1.75445,1.75415,1.7544,82400000.0
2009-07-15 21:58:00,1.7544,1.75475,1.75435,1.7545,161800000.0
2009-07-15 21:59:00,1.7545,1.75575,1.7544,1.75575,225600000.0
2009-07-15 22:00:00,1.7554,1.75615,1.7554,1.75595,310000000.0
2009-07-15 22:01:00,1.7558,1.75665,1.7557,1.756,254000000.0
2009-07-15 22:02:00,1.756,1.75665,1.75585,1.7564,244600000.0
2009-07-15 22:03:00,1.7564,1.7566,1.7562,1.75635,146000000.0
2009-07-15 22:04:00,1.75635,1.7566,1.75555,1.7556,259600000.0
2009-07-15 22:05:00,1.7556,1.7558,1.7555,1.7556,151200000.0
2009-07-15 22:06:00,1.7556,1.7558,1.75545,1.7557,135200000.0
2009-07-15 22:07:00,1.7557,1.7561,1.75545,1.7555,230000000.0
2009-07-15 22:08:00,1.7555,1.7557,1.75525,1.7557,188800000.0
2009-07-15 22:09:00,1.7559,1.75595,1.75555,1.75585,123800000.0
2009-07-15 22:10:00,1.7557,1.7558,1.7556,1.7556,121400000.0
2009-07-15 22:11:00,1.75555,1.7558,1.7552,1.7552,125000000.0
2009-07-15 22:12:00,1.7553,1.75535,1.7552,1.75535,151000000.0
2009-07-15 22:13:00,1.75525,1.75545,1.75465,1.75535,157400000.0
2009-07-15 22:14:00,1.75485,1.75525,1.75485,1.75505,105800000.0
2009-07-15 22:15:00,1.755,1.7551,1.75495,1.75505,18800000.0
2009-07-15 22:16:00,1.75505,1.7551,1.755,1.755,25000000.0
2009-07-15 22:17:00,1.75515,1.75525,1.755,1.755,38200000.0
2009-07-15 22:18:00,1.755,1.755,1.7545,1.7545,101400000.0
2009-07-15 22:19:00,1.7547,1.75495,1.75465,1.75495,27800000.0
2009-07-15 22:20:00,1.75485,1.75485,1.7545,1.75465,80600000.0
2009-07-15 22:21:00,1.75455,1.75455,1.75435,1.75445,88200000.0
2009-07-15 22:22:00,1.75445,1.75445,1.7543,1.75445,35600000.0
2009-07-15 22:23:00,1.7545,1.7546,1.7545,1.7546,16200000.0
2009-07-15 22:24:00,1.75465,1.75465,1.7545,1.7545,49400000.0
2009-07-15 22:25:00,1.7544,1.7545,1.7541,1.75415,26400000.0
2009-07-15 22:26:00,1.7542,1.7543,1.7542,1.7543,57000000.0
2009-07-15 22:27:00,1.75445,1.7545,1.75425,1.75445,55400000.0
2009-07-15 22:28:00,1.75435,1.75445,1.75435,1.75445,7800000.0
2009-07-15 22:29:00,1.75445,1.75445,1.75435,1.75435,17400000.0
2009-07-15 22:30:00,1.75435,1.75465,1.7543,1.75465,34000000.0
2009-07-15 22:31:00,1.7545,1.75465,1.7545,1.75465,40000000.0
2009-07-15 22:32:00,1.75465,1.75465,1.7545,1.75465,68200000.0
2009-07-15 22:33:00,1.75465,1.75465,1.7545,1.75455,24000000.0
2009-07-15 22:34:00,1.7545,1.7545,1.7541,1.7542,57000000.0
2009-07-15 22:35:00,1.7542,1.7543,1.7542,1.7542,29400000.0
2009-07-15 22:36:00,1.7542,1.7545,1.7542,1.75445,125000000.0
2009-07-15 22:37:00,1.7545,1.7549,1.75445,1.7549,43000000.0
2009-07-15 22:38:00,1.7551,1.75565,1.7551,1.75565,57800000.0
2009-07-15 22:39:00,1.75555,1.7557,1.7555,1.7555,35200000.0
2009-07-15 22:40:00,1.7555,1.75565,1.7555,1.75565,23400000.0
2009-07-15 22:41:00,1.75565,1.75595,1.75565,1.7558,65000000.0
2009-07-15 22:42:00,1.7558,1.75605,1.7558,1.75605,36400000.0
2009-07-15 22:43:00,1.7561,1.7561,1.75605,1.75605,13000000.0
2009-07-15 22:44:00,1.75605,1.75625,1.7558,1.7558,31200000.0
2009-07-15 22:45:00,1.7561,1.7568,1.75605,1.7568,61200000.0
2009-07-15 22:46:00,1.7567,1.757,1.7565,1.757,100400000.0
2009-07-15 22:47:00,1.75685,1.75705,1.75665,1.75675,102200000.0
2009-07-15 22:48:00,1.75675,1.757,1.75645,1.7569,57600000.0
2009-07-15 22:49:00,1.7568,1.75755,1.7567,1.7574,58600000.0
2009-07-15 22:50:00,1.75725,1.75725,1.7568,1.75725,77400000.0
2009-07-15 22:51:00,1.75725,1.75735,1.75725,1.75735,49400000.0
2009-07-15 22:52:00,1.7573,1.7574,1.7565,1.7574,92800000.0
2009-07-15 22:53:00,1.7574,1.75765,1.75675,1.7571,108400000.0
2009-07-15 22:54:00,1.75705,1.75705,1.75635,1.7565,35600000.0
2009-07-15 22:55:00,1.75665,1.75665,1.7553,1.75565,107400000.0
2009-07-15 22:56:00,1.7556,1.75665,1.7555,1.75605,58800000.0
2009-07-15 22:57:00,1.75605,1.7567,1.75605,1.7566,63600000.0
2009-07-15 22:58:00,1.7567,1.7567,1.75655,1.7566,95600000.0
2009-07-15 22:59:00,1.7565,1.7566,1.75565,1.7561,167600000.0
2009-07-15 23:00:00,1.7561,1.75645,1.755,1.755,97000000.0
2009-07-15 23:01:00,1.757,1.75715,1.75695,1.75715,18400000.0
2009-07-15 23:02:00,1.75705,1.7582,1.75705,1.75725,76200000.0
2009-07-15 23:03:00,1.7572,1.75735,1.7572,1.75735,12800000.0
2009-07-15 23:04:00,1.75735,1.75735,1.7557,1.7559,29800000.0
2009-07-15 23:05:00,1.75615,1.7569,1.75615,1.7568,89200000.0
2009-07-15 23:06:00,1.75705,1.7571,1.7559,1.7563,75600000.0
2009-07-15 23:07:00,1.7563,1.7563,1.75485,1.75535,98900000.0
2009-07-15 23:08:00,1.75525,1.75545,1.7552,1.75525,63800000.0
2009-07-15 23:09:00,1.7553,1.7555,1.75455,1.75455,126200000.0
2009-07-15 23:10:00,1.75495,1.75505,1.7535,1.7547,143000000.0
2009-07-15 23:11:00,1.7548,1.75485,1.75445,1.75465,79600000.0
2009-07-15 23:12:00,1.7548,1.75495,1.7537,1.7541,93600000.0
2009-07-15 23:13:00,1.7551,1.75575,1.7547,1.75515,68600000.0
2009-07-15 23:14:00,1.75515,1.75515,1.75465,1.75485,78400000.0
2009-07-15 23:15:00,1.75475,1.75475,1.75465,1.75475,10400000.0
2009-07-15 23:16:00,1.75485,1.75525,1.75385,1.75385,113600000.0
2009-07-15 23:17:00,1.754,1.7543,1.7534,1.75415,160400000.0
2009-07-15 23:18:00,1.75425,1.755,1.7541,1.75425,174600000.0
2009-07-15 23:19:00,1.7544,1.75505,1.7538,1.7544,160400000.0
2009-07-15 23:20:00,1.75445,1.75475,1.7543,1.75475,57800000.0
2009-07-15 23:21:00,1.75475,1.75475,1.7539,1.75425,49200000.0
2009-07-15 23:22:00,1.7542,1.7545,1.75405,1.7545,25400000.0
2009-07-15 23:23:00,1.7545,1.7548,1.7545,1.7548,41000000.0
2009-07-15 23:24:00,1.7548,1.75495,1.75445,1.7549,113400000.0
2009-07-15 23:25:00,1.7548,1.7548,1.754,1.75475,112200000.0
2009-07-15 23:26:00,1.7551,1.7553,1.7551,1.7553,4200000.0
2009-07-15 23:27:00,1.7556,1.7556,1.7551,1.75515,59200000.0
2009-07-15 23:28:00,1.75505,1.7555,1.75495,1.7555,27400000.0
2009-07-15 23:29:00,1.7556,1.7556,1.75525,1.7554,41800000.0
2009-07-15 23:30:00,1.7556,1.7556,1.75555,1.75555,13000000.0
2009-07-15 23:31:00,1.75555,1.7556,1.7551,1.75545,35200000.0
2009-07-15 23:32:00,1.75535,1.7555,1.755,1.7553,137200000.0
2009-07-15 23:33:00,1.75495,1.75525,1.75485,1.7552,148200000.0
2009-07-15 23:34:00,1.7556,1.7556,1.7547,1.7548,180200000.0
2009-07-15 23:35:00,1.7549,1.75515,1.75485,1.75495,55800000.0
2009-07-15 23:36:00,1.75495,1.755,1.75495,1.755,15200000.0
2009-07-15 23:37:00,1.75485,1.755,1.75465,1.75465,27400000.0
2009-07-15 23:38:00,1.7544,1.7545,1.7544,1.75445,20400000.0
2009-07-15 23:39:00,1.7546,1.7546,1.7536,1.7536,48800000.0
2009-07-15 23:40:00,1.75365,1.75395,1.75355,1.75395,95400000.0
2009-07-15 23:41:00,1.7538,1.7538,1.75335,1.7538,76600000.0
2009-07-15 23:42:00,1.7538,1.7541,1.7537,1.7541,90600000.0
2009-07-15 23:43:00,1.75425,1.75445,1.75425,1.75435,38400000.0
2009-07-15 23:44:00,1.75445,1.7547,1.75435,1.75435,54600000.0
2009-07-15 23:45:00,1.75435,1.75445,1.7543,1.7543,34400000.0
2009-07-15 23:46:00,1.75425,1.75425,1.75425,1.75425,8400000.0
2009-07-15 23:47:00,1.75425,1.7545,1.75405,1.7541,139000000.0
2009-07-15 23:48:00,1.7541,1.7544,1.7539,1.75425,96200000.0
2009-07-15 23:49:00,1.7543,1.75435,1.7543,1.7543,16800000.0
2009-07-15 23:50:00,1.7543,1.7546,1.7543,1.7546,32600000.0
2009-07-15 23:51:00,1.75465,1.75475,1.75465,1.75465,46000000.0
2009-07-15 23:52:00,1.75515,1.75525,1.7551,1.75525,26200000.0
2009-07-15 23:53:00,1.75555,1.75605,1.75525,1.75585,99800000.0
2009-07-15 23:54:00,1.7558,1.7558,1.7553,1.7553,12000000.0
2009-07-15 23:55:00,1.75528,1.75528,1.75528,1.75528,2600000.0
2009-07-15 23:56:00,1.7555,1.7555,1.7555,1.7555,2600000.0
2009-07-15 23:57:00,1.7556,1.7556,1.7555,1.7555,11000000.0
2009-07-15 23:58:00,1.7557,1.7557,1.7555,1.7555,39800000.0
2009-07-15 23:59:00,1.75535,1.7555,1.7553,1.75535,151600000.0
2009-07-16 00:00:00,1.7553,1.75575,1.7553,1.75565,62000000.0
2009-07-16 00:01:00,1.7553,1.75565,1.7552,1.75555,32400000.0
2009-07-16 00:02:00,1.75555,1.7558,1.7554,1.7558,40000000.0
2009-07-16 00:03:00,1.75575,1.75575,1.7554,1.7556,69800000.0
2009-07-16 00:04:00,1.75565,1.75605,1.7556,1.7556,73400000.0
2009-07-16 00:05:00,1.75575,1.75595,1.7554,1.7554,156200000.0
2009-07-16 00:06:00,1.7554,1.7558,1.7553,1.75575,140000000.0
2009-07-16 00:07:00,1.756,1.75605,1.75565,1.75595,53600000.0
2009-07-16 00:08:00,1.7558,1.7561,1.75555,1.7561,53400000.0
2009-07-16 00:09:00,1.7561,1.75725,1.756,1.75725,97000000.0
2009-07-16 00:10:00,1.75725,1.75755,1.7566,1.7566,82200000.0
2009-07-16 00:11:00,1.7568,1.75705,1.7568,1.75695,57200000.0
2009-07-16 00:12:00,1.75685,1.7571,1.7568,1.7571,114400000.0
2009-07-16 00:13:00,1.75695,1.75735,1.7568,1.7568,50200000.0
2009-07-16 00:14:00,1.757,1.757,1.75695,1.75695,4200000.0
2009-07-16 00:15:00,1.7569,1.75745,1.7569,1.75725,48400000.0
2009-07-16 00:16:00,1.75755,1.7577,1.75755,1.7577,22400000.0
2009-07-16 00:17:00,1.75765,1.7581,1.75765,1.7579,44800000.0
2009-07-16 00:18:00,1.75745,1.75765,1.75745,1.75765,24000000.0
2009-07-16 00:19:00,1.75775,1.75775,1.75745,1.75745,88000000.0
2009-07-16 00:20:00,1.7574,1.75745,1.75725,1.7573,20400000.0
2009-07-16 00:21:00,1.7573,1.7573,1.7572,1.7572,14400000.0
2009-07-16 00:22:00,1.75725,1.7576,1.7569,1.7572,66600000.0
2009-07-16 00:23:00,1.75735,1.7576,1.75715,1.7576,51000000.0
2009-07-16 00:24:00,1.7576,1.7576,1.75755,1.75755,26200000.0
2009-07-16 00:25:00,1.75745,1.75755,1.75735,1.75755,28800000.0
2009-07-16 00:26:00,1.7575,1.7575,1.75725,1.75725,11600000.0
2009-07-16 00:27:00,1.75725,1.7574,1.75725,1.7574,28000000.0
2009-07-16 00:28:00,1.7574,1.75815,1.75735,1.75815,67200000.0
2009-07-16 00:29:00,1.75825,1.7585,1.7581,1.75825,141200000.0
2009-07-16 00:30:00,1.75825,1.7583,1.75825,1.7583,12600000.0
2009-07-16 00:31:00,1.7583,1.75835,1.75805,1.75835,58400000.0
2009-07-16 00:32:00,1.75835,1.7588,1.7583,1.7588,16200000.0
2009-07-16 00:33:00,1.75885,1.75885,1.7582,1.7585,133200000.0
2009-07-16 00:34:00,1.75855,1.7587,1.75825,1.7586,64600000.0
2009-07-16 00:35:00,1.75865,1.759,1.75865,1.75875,59200000.0
2009-07-16 00:36:00,1.7587,1.75875,1.75815,1.75815,36400000.0
2009-07-16 00:37:00,1.7584,1.7584,1.75815,1.75815,44000000.0
2009-07-16 00:38:00,1.75815,1.75815,1.7573,1.7575,74800000.0
2009-07-16 00:39:00,1.75795,1.75795,1.7573,1.75755,112800000.0
2009-07-16 00:40:00,1.75755,1.75765,1.7574,1.7576,15200000.0
2009-07-16 00:41:00,1.75765,1.7578,1.75755,1.7578,54400000.0
2009-07-16 00:42:00,1.75795,1.7582,1.75765,1.7582,48800000.0
2009-07-16 00:43:00,1.75815,1.7583,1.75805,1.7583,41800000.0
2009-07-16 00:44:00,1.75835,1.7586,1.7578,1.75825,89400000.0
2009-07-16 00:45:00,1.75825,1.75825,1.75815,1.75825,21200000.0
2009-07-16 00:46:00,1.7579,1.7579,1.75755,1.75775,70800000.0
2009-07-16 00:47:00,1.7577,1.7583,1.75765,1.75815,38800000.0
2009-07-16 00:48:00,1.7581,1.75825,1.75775,1.7582,80800000.0
2009-07-16 00:49:00,1.75815,1.75815,1.75735,1.7575,119800000.0
2009-07-16 00:50:00,1.7576,1.75815,1.7575,1.758,179600000.0
2009-07-16 00:51:00,1.75785,1.75815,1.75775,1.7579,83800000.0
2009-07-16 00:52:00,1.75805,1.7581,1.75785,1.7579,81800000.0
2009-07-16 00:53:00,1.7579,1.7579,1.7575,1.75765,52200000.0
2009-07-16 00:54:00,1.75765,1.7578,1.75685,1.7575,168000000.0
2009-07-16 00:55:00,1.75705,1.7573,1.75685,1.75695,98800000.0
2009-07-16 00:56:00,1.757,1.7572,1.7558,1.75675,160400000.0
2009-07-16 00:57:00,1.75675,1.75675,1.75635,1.75665,88200000.0
2009-07-16 00:58:00,1.75675,1.75765,1.75665,1.7568,84600000.0
2009-07-16 00:59:00,1.7568,1.7568,1.75585,1.75665,122600000.0
2009-07-16 01:00:00,1.7568,1.75745,1.75675,1.7573,109400000.0
2009-07-16 01:01:00,1.75725,1.75725,1.75695,1.7571,53000000.0
2009-07-16 01:02:00,1.75725,1.7573,1.75665,1.75695,108000000.0
2009-07-16 01:03:00,1.75695,1.75705,1.75675,1.7569,56400000.0
2009-07-16 01:04:00,1.757,1.75705,1.7565,1.75655,86000000.0
2009-07-16 01:05:00,1.75655,1.75655,1.75615,1.7564,152200000.0
2009-07-16 01:06:00,1.7564,1.7571,1.756,1.75705,166400000.0
2009-07-16 01:07:00,1.75695,1.7579,1.7564,1.7579,83800000.0
2009-07-16 01:08:00,1.7578,1.7579,1.75745,1.75765,92200000.0
2009-07-16 01:09:00,1.75755,1.75785,1.7574,1.7576,95600000.0
2009-07-16 01:10:00,1.75755,1.7577,1.75745,1.7576,77800000.0
2009-07-16 01:11:00,1.75755,1.75815,1.75735,1.75815,85000000.0
2009-07-16 01:12:00,1.75825,1.75835,1.75825,1.75835,15800000.0
2009-07-16 01:13:00,1.75815,1.75815,1.75745,1.75775,58200000.0
2009-07-16 01:14:00,1.75775,1.75795,1.75775,1.75785,59600000.0
2009-07-16 01:15:00,1.75785,1.75785,1.75745,1.7576,99000000.0
2009-07-16 01:16:00,1.7576,1.7579,1.7576,1.7577,104000000.0
2009-07-16 01:17:00,1.75755,1.75765,1.7571,1.75735,171400000.0
2009-07-16 01:18:00,1.7572,1.75735,1.7572,1.75735,7800000.0
2009-07-16 01:19:00,1.75735,1.75735,1.7573,1.7573,23400000.0
2009-07-16 01:20:00,1.7573,1.7582,1.75705,1.7581,116200000.0
2009-07-16 01:21:00,1.7581,1.75845,1.75805,1.7582,121600000.0
2009-07-16 01:22:00,1.7582,1.7582,1.7576,1.75785,141800000.0
2009-07-16 01:23:00,1.758,1.758,1.75785,1.75795,15200000.0
2009-07-16 01:24:00,1.75795,1.75815,1.7578,1.7581,106400000.0
2009-07-16 01:25:00,1.758,1.75875,1.758,1.7584,77800000.0
2009-07-16 01:26:00,1.7584,1.7584,1.7578,1.75835,113000000.0
2009-07-16 01:27:00,1.75835,1.75855,1.75815,1.7583,109400000.0
2009-07-16 01:28:00,1.75825,1.75825,1.75805,1.7581,82200000.0
2009-07-16 01:29:00,1.75795,1.75855,1.75795,1.75815,85000000.0
2009-07-16 01:30:00,1.75825,1.7587,1.75825,1.7583,104800000.0
2009-07-16 01:31:00,1.7587,1.7589,1.75845,1.7586,124800000.0
2009-07-16 01:32:00,1.7586,1.7586,1.7581,1.7583,40200000.0
2009-07-16 01:33:00,1.7583,1.7587,1.75805,1.7587,160600000.0
2009-07-16 01:34:00,1.75865,1.75875,1.75795,1.75835,95400000.0
2009-07-16 01:35:00,1.7583,1.7583,1.7583,1.7583,9400000.0
2009-07-16 01:36:00,1.7584,1.75845,1.7578,1.7578,61800000.0
2009-07-16 01:37:00,1.75795,1.75825,1.75795,1.7581,30200000.0
2009-07-16 01:38:00,1.75795,1.75795,1.75765,1.75775,36800000.0
2009-07-16 01:39:00,1.7578,1.7582,1.7578,1.7582,71800000.0
2009-07-16 01:40:00,1.7582,1.7584,1.75805,1.7583,92200000.0
2009-07-16 01:41:00,1.75845,1.75845,1.7583,1.75845,36600000.0
2009-07-16 01:42:00,1.75835,1.75865,1.7583,1.75845,39000000.0
2009-07-16 01:43:00,1.7584,1.7585,1.7583,1.7583,43800000.0
2009-07-16 01:44:00,1.7582,1.75855,1.75815,1.75835,63400000.0
2009-07-16 01:45:00,1.75835,1.75835,1.75765,1.758,200200000.0
2009-07-16 01:46:00,1.7577,1.7579,1.7575,1.7576,149200000.0
2009-07-16 01:47:00,1.7576,1.75815,1.7576,1.75805,109200000.0
2009-07-16 01:48:00,1.75795,1.75805,1.75745,1.7577,90000000.0
2009-07-16 01:49:00,1.75775,1.758,1.75755,1.7576,96600000.0
2009-07-16 01:50:00,1.7574,1.7574,1.75655,1.75685,87800000.0
2009-07-16 01:51:00,1.7573,1.75775,1.7571,1.75765,78000000.0
2009-07-16 01:52:00,1.7577,1.7583,1.75745,1.758,91800000.0
2009-07-16 01:53:00,1.7581,1.75815,1.75755,1.75775,76600000.0
2009-07-16 01:54:00,1.7577,1.7577,1.75755,1.75755,10600000.0
2009-07-16 01:55:00,1.75726,1.75727,1.75726,1.75727,73400000.0
2009-07-16 01:56:00,1.75745,1.7576,1.75715,1.7573,73400000.0
2009-07-16 01:57:00,1.75735,1.7575,1.75735,1.7575,26200000.0
2009-07-16 01:58:00,1.75765,1.75765,1.7575,1.75765,17200000.0
2009-07-16 01:59:00,1.75765,1.7578,1.75755,1.7577,30200000.0
2009-07-16 02:00:00,1.7577,1.75805,1.75725,1.7579,187200000.0
2009-07-16 02:01:00,1.758,1.7582,1.7574,1.7581,203200000.0
2009-07-16 02:02:00,1.758,1.75845,1.7579,1.7579,219400000.0
2009-07-16 02:03:00,1.75775,1.75815,1.75765,1.75785,126800000.0
2009-07-16 02:04:00,1.75785,1.7579,1.75735,1.7579,208800000.0
2009-07-16 02:05:00,1.75785,1.7581,1.75765,1.75785,214600000.0
2009-07-16 02:06:00,1.75765,1.75775,1.7571,1.7577,82200000.0
2009-07-16 02:07:00,1.7576,1.7578,1.7576,1.7576,54000000.0
2009-07-16 02:08:00,1.7575,1.7575,1.7569,1.75735,133400000.0
2009-07-16 02:09:00,1.75735,1.75755,1.75675,1.75675,202000000.0
2009-07-16 02:10:00,1.75665,1.75665,1.756,1.7565,148600000.0
2009-07-16 02:11:00,1.7566,1.75665,1.7564,1.7565,114600000.0
2009-07-16 02:12:00,1.7565,1.75695,1.75605,1.7567,182400000.0
2009-07-16 02:13:00,1.75665,1.757,1.75655,1.7566,177400000.0
2009-07-16 02:14:00,1.7566,1.7566,1.75645,1.7566,19400000.0
2009-07-16 02:15:00,1.75655,1.75725,1.75655,1.75715,118000000.0
2009-07-16 02:16:00,1.75705,1.7572,1.7564,1.75655,141600000.0
2009-07-16 02:17:00,1.75665,1.757,1.75665,1.75685,58400000.0
2009-07-16 02:18:00,1.7567,1.7567,1.75615,1.75645,223800000.0
2009-07-16 02:19:00,1.75635,1.7571,1.7563,1.7571,115200000.0
2009-07-16 02:20:00,1.757,1.7571,1.75685,1.7569,84000000.0
2009-07-16 02:21:00,1.757,1.75705,1.75635,1.75635,166400000.0
2009-07-16 02:22:00,1.75645,1.75655,1.7563,1.75645,69400000.0
2009-07-16 02:23:00,1.75655,1.7566,1.75635,1.75635,87800000.0
2009-07-16 02:24:00,1.7564,1.7567,1.7564,1.7567,23400000.0
2009-07-16 02:25:00,1.7566,1.7566,1.75655,1.75655,21400000.0
2009-07-16 02:26:00,1.75645,1.75665,1.75615,1.75665,195000000.0
2009-07-16 02:27:00,1.7567,1.75685,1.75635,1.75675,104800000.0
2009-07-16 02:28:00,1.7566,1.757,1.75655,1.7568,135200000.0
2009-07-16 02:29:00,1.7567,1.7568,1.75635,1.7566,125000000.0
2009-07-16 02:30:00,1.7566,1.75675,1.7561,1.75625,97600000.0
2009-07-16 02:31:00,1.7564,1.7568,1.7561,1.75675,281000000.0
2009-07-16 02:32:00,1.75675,1.75675,1.75575,1.75595,280600000.0
2009-07-16 02:33:00,1.75595,1.7567,1.75595,1.7564,130400000.0
2009-07-16 02:34:00,1.7564,1.75675,1.75595,1.7561,201600000.0
2009-07-16 02:35:00,1.7561,1.7566,1.756,1.75655,89400000.0
2009-07-16 02:36:00,1.75645,1.75655,1.7559,1.75605,157000000.0
2009-07-16 02:37:00,1.7561,1.75635,1.75575,1.7562,161000000.0
2009-07-16 02:38:00,1.7563,1.7566,1.7562,1.75655,153600000.0
2009-07-16 02:39:00,1.75655,1.75655,1.75585,1.7561,224200000.0
2009-07-16 02:40:00,1.7561,1.7563,1.75595,1.75625,145600000.0
2009-07-16 02:41:00,1.75605,1.75625,1.75575,1.75575,153200000.0
2009-07-16 02:42:00,1.75565,1.756,1.75555,1.7558,123600000.0
2009-07-16 02:43:00,1.7559,1.7562,1.7556,1.7559,159400000.0
2009-07-16 02:44:00,1.7559,1.75615,1.75565,1.75605,273000000.0
2009-07-16 02:45:00,1.75595,1.75645,1.7556,1.75605,239200000.0
2009-07-16 02:46:00,1.75605,1.75635,1.75565,1.7563,281600000.0
2009-07-16 02:47:00,1.7563,1.75635,1.7561,1.7561,83000000.0
2009-07-16 02:48:00,1.7561,1.75665,1.7561,1.7566,73000000.0
2009-07-16 02:49:00,1.7566,1.7566,1.75645,1.75645,45400000.0
2009-07-16 02:50:00,1.75645,1.7566,1.75605,1.75645,162400000.0
2009-07-16 02:51:00,1.75645,1.75675,1.7564,1.7566,79400000.0
2009-07-16 02:52:00,1.7566,1.7568,1.75645,1.7568,136200000.0
2009-07-16 02:53:00,1.7569,1.7576,1.7568,1.7574,136600000.0
2009-07-16 02:54:00,1.7575,1.75795,1.7568,1.7568,147800000.0
2009-07-16 02:55:00,1.7567,1.75735,1.75645,1.7571,196800000.0
2009-07-16 02:56:00,1.757,1.7572,1.75665,1.75665,105600000.0
2009-07-16 02:57:00,1.75665,1.75665,1.75625,1.75645,168400000.0
2009-07-16 02:58:00,1.75655,1.7567,1.75595,1.75595,118400000.0
2009-07-16 02:59:00,1.75605,1.7562,1.7558,1.7561,52800000.0
2009-07-16 03:00:00,1.7561,1.7566,1.7559,1.7562,101800000.0
2009-07-16 03:01:00,1.7561,1.7567,1.75585,1.7566,112400000.0
2009-07-16 03:02:00,1.75655,1.75715,1.75655,1.7568,95200000.0
2009-07-16 03:03:00,1.75675,1.7575,1.75675,1.7575,216000000.0
2009-07-16 03:04:00,1.7575,1.7575,1.75715,1.7573,169800000.0
2009-07-16 03:05:00,1.7572,1.75795,1.75705,1.75755,274800000.0
2009-07-16 03:06:00,1.75755,1.7577,1.75715,1.75735,202600000.0
2009-07-16 03:07:00,1.75735,1.75765,1.7573,1.7576,99200000.0
2009-07-16 03:08:00,1.7576,1.7576,1.7572,1.75745,149600000.0
2009-07-16 03:09:00,1.75745,1.7575,1.7571,1.7572,78000000.0
2009-07-16 03:10:00,1.7573,1.75745,1.757,1.75715,182600000.0
2009-07-16 03:11:00,1.75715,1.75755,1.7571,1.75735,67400000.0
2009-07-16 03:12:00,1.7574,1.7574,1.75705,1.7572,47600000.0
2009-07-16 03:13:00,1.7572,1.75785,1.7571,1.7576,172800000.0
2009-07-16 03:14:00,1.75755,1.75805,1.75755,1.75805,80600000.0
2009-07-16 03:15:00,1.7579,1.75795,1.75765,1.75765,146800000.0
2009-07-16 03:16:00,1.7578,1.75795,1.7576,1.75775,65000000.0
2009-07-16 03:17:00,1.75775,1.7579,1.75755,1.7578,95000000.0
2009-07-16 03:18:00,1.7578,1.75805,1.7577,1.7578,69200000.0
2009-07-16 03:19:00,1.7578,1.7578,1.7577,1.75775,93000000.0
2009-07-16 03:20:00,1.75775,1.7579,1.7576,1.7579,88400000.0
2009-07-16 03:21:00,1.75815,1.75835,1.7579,1.7579,113600000.0
2009-07-16 03:22:00,1.7582,1.7586,1.7581,1.75825,217200000.0
2009-07-16 03:23:00,1.75825,1.7585,1.75795,1.75815,143400000.0
2009-07-16 03:24:00,1.75815,1.75845,1.75805,1.75845,111800000.0
2009-07-16 03:25:00,1.75845,1.75895,1.7584,1.7586,134300000.0
2009-07-16 03:26:00,1.7585,1.75905,1.7582,1.75855,161700000.0
2009-07-16 03:27:00,1.7587,1.75895,1.75835,1.75835,71600000.0
2009-07-16 03:28:00,1.75835,1.75895,1.7583,1.7588,97800000.0
2009-07-16 03:29:00,1.75885,1.75885,1.7583,1.7587,220600000.0
2009-07-16 03:30:00,1.75885,1.75895,1.75835,1.75845,123600000.0
2009-07-16 03:31:00,1.7585,1.7588,1.75845,1.7588,95000000.0
2009-07-16 03:32:00,1.7588,1.7588,1.7586,1.75865,40000000.0
2009-07-16 03:33:00,1.75855,1.75875,1.75835,1.75875,56600000.0
2009-07-16 03:34:00,1.75865,1.75885,1.75845,1.75885,82400000.0
2009-07-16 03:35:00,1.75875,1.75885,1.75815,1.7584,128000000.0
2009-07-16 03:36:00,1.7584,1.7587,1.75815,1.7587,119000000.0
2009-07-16 03:37:00,1.75865,1.7593,1.7585,1.75875,202600000.0
2009-07-16 03:38:00,1.7588,1.75935,1.75875,1.75915,163000000.0
2009-07-16 03:39:00,1.7591,1.7591,1.7585,1.7585,197600000.0
2009-07-16 03:40:00,1.7585,1.75875,1.75825,1.7586,107800000.0
2009-07-16 03:41:00,1.7584,1.75875,1.75825,1.7586,259800000.0
2009-07-16 03:42:00,1.7587,1.759,1.75855,1.759,188800000.0
2009-07-16 03:43:00,1.75915,1.7592,1.75855,1.75875,108400000.0
2009-07-16 03:44:00,1.7588,1.75915,1.75865,1.75895,163800000.0
2009-07-16 03:45:00,1.75895,1.7592,1.7587,1.75885,225000000.0
2009-07-16 03:46:00,1.75885,1.75925,1.7587,1.7591,132400000.0
2009-07-16 03:47:00,1.75915,1.7603,1.75875,1.76015,312000000.0
2009-07-16 03:48:00,1.76015,1.7603,1.75915,1.75965,156400000.0
2009-07-16 03:49:00,1.75955,1.75955,1.75855,1.7589,142600000.0
2009-07-16 03:50:00,1.75885,1.7595,1.75835,1.7595,217600000.0
2009-07-16 03:51:00,1.7595,1.7596,1.75925,1.75925,162000000.0
2009-07-16 03:52:00,1.75925,1.7597,1.75925,1.7597,102200000.0
2009-07-16 03:53:00,1.75995,1.75995,1.75925,1.7596,202400000.0
2009-07-16 03:54:00,1.75965,1.75995,1.75935,1.75965,211800000.0
2009-07-16 03:55:00,1.7594,1.75955,1.75915,1.7594,140400000.0
2009-07-16 03:56:00,1.7594,1.7595,1.759,1.759,176000000.0
2009-07-16 03:57:00,1.759,1.75925,1.75875,1.75925,230600000.0
2009-07-16 03:58:00,1.75925,1.75925,1.7582,1.7583,276800000.0
2009-07-16 03:59:00,1.7583,1.75895,1.7583,1.75835,218200000.0
2009-07-16 04:00:00,1.75835,1.7594,1.7582,1.7583,443800000.0
2009-07-16 04:01:00,1.75825,1.7589,1.7582,1.75855,264200000.0
2009-07-16 04:02:00,1.75855,1.75865,1.7574,1.758,226600000.0
2009-07-16 04:03:00,1.758,1.75905,1.758,1.75855,172000000.0
2009-07-16 04:04:00,1.7587,1.7589,1.7583,1.75845,157400000.0
2009-07-16 04:05:00,1.75845,1.7591,1.7582,1.759,292400000.0
2009-07-16 04:06:00,1.759,1.7594,1.7588,1.75915,148600000.0
2009-07-16 04:07:00,1.75915,1.7592,1.75865,1.759,187600000.0
2009-07-16 04:08:00,1.759,1.7595,1.7588,1.7594,202400000.0
2009-07-16 04:09:00,1.75925,1.75955,1.75865,1.7588,281200000.0
2009-07-16 04:10:00,1.75875,1.75895,1.7585,1.75865,188200000.0
2009-07-16 04:11:00,1.7586,1.7591,1.7586,1.7586,99600000.0
2009-07-16 04:12:00,1.7586,1.7586,1.75835,1.75855,109200000.0
2009-07-16 04:13:00,1.75855,1.7587,1.7583,1.7583,97600000.0
2009-07-16 04:14:00,1.75835,1.75865,1.75835,1.7585,19800000.0
2009-07-16 04:15:00,1.7585,1.75905,1.75845,1.7586,82400000.0
2009-07-16 04:16:00,1.7584,1.75865,1.75815,1.7583,100800000.0
2009-07-16 04:17:00,1.75825,1.7583,1.7581,1.7583,40600000.0
2009-07-16 04:18:00,1.7583,1.759,1.75825,1.759,169600000.0
2009-07-16 04:19:00,1.75895,1.7591,1.7586,1.7586,209600000.0
2009-07-16 04:20:00,1.7587,1.75905,1.75835,1.75875,153800000.0
2009-07-16 04:21:00,1.75865,1.75935,1.7585,1.75905,207200000.0
2009-07-16 04:22:00,1.75905,1.7597,1.75895,1.75955,198000000.0
2009-07-16 04:23:00,1.7596,1.75965,1.7591,1.7594,196000000.0
2009-07-16 04:24:00,1.7594,1.7598,1.7594,1.7597,171400000.0
2009-07-16 04:25:00,1.7597,1.7602,1.75965,1.7602,103600000.0
2009-07-16 04:26:00,1.76015,1.76025,1.75995,1.76025,65400000.0
2009-07-16 04:27:00,1.76015,1.76015,1.7599,1.7599,33800000.0
2009-07-16 04:28:00,1.7597,1.7599,1.7596,1.75975,119000000.0
2009-07-16 04:29:00,1.75985,1.76005,1.7598,1.75995,124000000.0
2009-07-16 04:30:00,1.7599,1.7602,1.7597,1.7601,192600000.0
2009-07-16 04:31:00,1.76,1.7603,1.76,1.76015,54000000.0
2009-07-16 04:32:00,1.76015,1.76015,1.75955,1.75985,176600000.0
2009-07-16 04:33:00,1.75985,1.75985,1.7594,1.75985,151800000.0
2009-07-16 04:34:00,1.75995,1.7601,1.75975,1.7599,96400000.0
2009-07-16 04:35:00,1.76,1.76,1.7594,1.7595,103600000.0
2009-07-16 04:36:00,1.7595,1.7595,1.7591,1.75915,89600000.0
2009-07-16 04:37:00,1.75915,1.75935,1.75875,1.7588,134800000.0
2009-07-16 04:38:00,1.7588,1.75915,1.7588,1.75905,49400000.0
2009-07-16 04:39:00,1.75905,1.7593,1.75905,1.7591,36400000.0
2009-07-16 04:40:00,1.7592,1.75955,1.75905,1.7595,139000000.0
2009-07-16 04:41:00,1.7595,1.7598,1.75935,1.7596,112800000.0
2009-07-16 04:42:00,1.7597,1.75985,1.7596,1.7598,60600000.0
2009-07-16 04:43:00,1.7598,1.75995,1.7596,1.75985,183000000.0
2009-07-16 04:44:00,1.75975,1.75985,1.7593,1.7594,88200000.0
2009-07-16 04:45:00,1.7595,1.75985,1.75945,1.7597,79200000.0
2009-07-16 04:46:00,1.7597,1.75975,1.759,1.75935,168800000.0
2009-07-16 04:47:00,1.75905,1.7598,1.75905,1.7593,124600000.0
2009-07-16 04:48:00,1.7593,1.75955,1.7592,1.75955,78200000.0
2009-07-16 04:49:00,1.75955,1.75955,1.7592,1.7594,60400000.0
2009-07-16 04:50:00,1.7594,1.7594,1.7591,1.75925,52200000.0
2009-07-16 04:51:00,1.75935,1.75975,1.75925,1.75975,81600000.0
2009-07-16 04:52:00,1.7599,1.7599,1.7596,1.75965,94600000.0
2009-07-16 04:53:00,1.7597,1.7598,1.7596,1.75975,72000000.0
2009-07-16 04:54:00,1.75965,1.76,1.75955,1.7599,118400000.0
2009-07-16 04:55:00,1.7598,1.76,1.75965,1.76,97000000.0
2009-07-16 04:56:00,1.75995,1.75995,1.7596,1.75985,61600000.0
2009-07-16 04:57:00,1.75985,1.75995,1.7597,1.75985,101600000.0
2009-07-16 04:58:00,1.7599,1.7599,1.75965,1.75965,57800000.0
2009-07-16 04:59:00,1.7597,1.75995,1.7594,1.7598,132400000.0
2009-07-16 05:00:00,1.75985,1.75995,1.75925,1.75925,129200000.0
2009-07-16 05:01:00,1.75915,1.75925,1.75875,1.75925,136800000.0
2009-07-16 05:02:00,1.75925,1.75925,1.75875,1.75875,88000000.0
2009-07-16 05:03:00,1.75875,1.7591,1.7585,1.7585,100200000.0
2009-07-16 05:04:00,1.75835,1.7592,1.75835,1.75885,174200000.0
2009-07-16 05:05:00,1.75895,1.7591,1.7589,1.7589,90200000.0
2009-07-16 05:06:00,1.75895,1.7594,1.7588,1.7592,97400000.0
2009-07-16 05:07:00,1.75925,1.75945,1.7591,1.75915,105200000.0
2009-07-16 05:08:00,1.7591,1.7591,1.75825,1.75825,113200000.0
2009-07-16 05:09:00,1.75835,1.7588,1.7583,1.75865,105200000.0
2009-07-16 05:10:00,1.75865,1.7589,1.75835,1.7584,167200000.0
2009-07-16 05:11:00,1.7584,1.7585,1.75805,1.75825,185600000.0
2009-07-16 05:12:00,1.75815,1.7583,1.75805,1.75825,112200000.0
2009-07-16 05:13:00,1.75825,1.75865,1.7577,1.7583,226000000.0
2009-07-16 05:14:00,1.75815,1.7585,1.75805,1.7585,139200000.0
2009-07-16 05:15:00,1.75845,1.75915,1.75845,1.75915,124000000.0
2009-07-16 05:16:00,1.75915,1.7597,1.75895,1.75935,116200000.0
2009-07-16 05:17:00,1.7592,1.76015,1.75875,1.76015,106200000.0
2009-07-16 05:18:00,1.7603,1.76055,1.7597,1.76015,250200000.0
2009-07-16 05:19:00,1.76005,1.76125,1.76,1.76065,221800000.0
2009-07-16 05:20:00,1.76075,1.76115,1.7602,1.76035,158800000.0
2009-07-16 05:21:00,1.7605,1.76065,1.75995,1.76035,243400000.0
2009-07-16 05:22:00,1.7603,1.7607,1.7603,1.76045,151000000.0
2009-07-16 05:23:00,1.7604,1.76065,1.7602,1.76065,105000000.0
2009-07-16 05:24:00,1.76065,1.7607,1.7601,1.76025,155200000.0
2009-07-16 05:25:00,1.76025,1.76055,1.76005,1.7602,137400000.0
2009-07-16 05:26:00,1.7602,1.76025,1.7595,1.75955,172400000.0
2009-07-16 05:27:00,1.7597,1.76,1.7597,1.76,117400000.0
2009-07-16 05:28:00,1.76015,1.76015,1.75995,1.75995,109400000.0
2009-07-16 05:29:00,1.75995,1.75995,1.7598,1.7599,127200000.0
2009-07-16 05:30:00,1.7599,1.7605,1.7599,1.76035,351600000.0
2009-07-16 05:31:00,1.76025,1.7604,1.7602,1.76035,145000000.0
2009-07-16 05:32:00,1.7604,1.7605,1.76005,1.76035,246200000.0
2009-07-16 05:33:00,1.7603,1.7605,1.76015,1.76015,188200000.0
2009-07-16 05:34:00,1.76025,1.7603,1.7601,1.7601,89200000.0
2009-07-16 05:35:00,1.76015,1.7603,1.75995,1.75995,144000000.0
2009-07-16 05:36:00,1.76015,1.76025,1.7599,1.7599,76000000.0
2009-07-16 05:37:00,1.76,1.76,1.7591,1.75925,140600000.0
2009-07-16 05:38:00,1.75925,1.75995,1.75925,1.75995,140400000.0
2009-07-16 05:39:00,1.75995,1.75995,1.7597,1.7599,105000000.0
2009-07-16 05:40:00,1.75975,1.76075,1.75975,1.7603,180600000.0
2009-07-16 05:41:00,1.76045,1.76045,1.7601,1.7601,57800000.0
2009-07-16 05:42:00,1.7601,1.7604,1.75995,1.76,186800000.0
2009-07-16 05:43:00,1.76,1.76035,1.75995,1.76035,52600000.0
2009-07-16 05:44:00,1.76035,1.7606,1.7599,1.7604,60600000.0
2009-07-16 05:45:00,1.76035,1.7605,1.7599,1.76015,269600000.0
2009-07-16 05:46:00,1.7602,1.76075,1.76,1.76075,354400000.0
2009-07-16 05:47:00,1.7608,1.7608,1.76015,1.76045,190600000.0
2009-07-16 05:48:00,1.7605,1.7605,1.76025,1.76035,140600000.0
2009-07-16 05:49:00,1.7606,1.76105,1.7606,1.7609,137800000.0
2009-07-16 05:50:00,1.7609,1.7616,1.7609,1.7614,269000000.0
2009-07-16 05:51:00,1.7614,1.7614,1.76085,1.761,225200000.0
2009-07-16 05:52:00,1.761,1.76115,1.76095,1.76115,147400000.0
2009-07-16 05:53:00,1.7611,1.76125,1.761,1.76125,176400000.0
2009-07-16 05:54:00,1.76115,1.7616,1.7611,1.7614,200000000.0
2009-07-16 05:55:00,1.7614,1.7616,1.7612,1.7616,86600000.0
2009-07-16 05:56:00,1.7614,1.7617,1.76125,1.7615,135200000.0
2009-07-16 05:57:00,1.7615,1.76175,1.76135,1.76135,185000000.0
2009-07-16 05:58:00,1.7614,1.76145,1.76095,1.7611,133400000.0
2009-07-16 05:59:00,1.7611,1.7612,1.76085,1.7612,77800000.0
2009-07-16 06:00:00,1.76145,1.76165,1.76115,1.7615,188400000.0
2009-07-16 06:01:00,1.7616,1.7622,1.7615,1.7618,210800000.0
2009-07-16 06:02:00,1.7613,1.7616,1.7611,1.7614,157600000.0
2009-07-16 06:03:00,1.76145,1.7625,1.7614,1.76245,190200000.0
2009-07-16 06:04:00,1.7624,1.76335,1.76235,1.76305,347800000.0
2009-07-16 06:05:00,1.76305,1.76305,1.7618,1.7626,306400000.0
2009-07-16 06:06:00,1.7625,1.7627,1.76185,1.76185,269200000.0
2009-07-16 06:07:00,1.7618,1.76195,1.76115,1.7618,242400000.0
2009-07-16 06:08:00,1.7619,1.7627,1.7616,1.76235,265000000.0
2009-07-16 06:09:00,1.76235,1.7628,1.762,1.76275,181800000.0
2009-07-16 06:10:00,1.7629,1.76315,1.7625,1.7627,237600000.0
2009-07-16 06:11:00,1.7627,1.7632,1.7627,1.7631,261400000.0
2009-07-16 06:12:00,1.7631,1.7633,1.762,1.76205,457800000.0
2009-07-16 06:13:00,1.7621,1.7627,1.76195,1.76255,238800000.0
2009-07-16 06:14:00,1.76265,1.76315,1.7624,1.763,169600000.0
2009-07-16 06:15:00,1.76305,1.7632,1.7628,1.7629,128200000.0
2009-07-16 06:16:00,1.763,1.76305,1.76265,1.76285,276000000.0
2009-07-16 06:17:00,1.76285,1.76295,1.76245,1.7625,183600000.0
2009-07-16 06:18:00,1.76245,1.76275,1.76215,1.76215,76000000.0
2009-07-16 06:19:00,1.7621,1.7625,1.7619,1.76245,146000000.0
2009-07-16 06:20:00,1.76245,1.7627,1.76215,1.76265,134400000.0
2009-07-16 06:21:00,1.76265,1.763,1.7626,1.76265,165000000.0
2009-07-16 06:22:00,1.76265,1.7631,1.7624,1.763,168000000.0
2009-07-16 06:23:00,1.763,1.7631,1.7622,1.7622,167200000.0
2009-07-16 06:24:00,1.7622,1.76325,1.76205,1.76295,144000000.0
2009-07-16 06:25:00,1.76295,1.76385,1.76245,1.76305,263200000.0
2009-07-16 06:26:00,1.7636,1.76365,1.76315,1.76315,91400000.0
2009-07-16 06:27:00,1.76315,1.76325,1.76275,1.76285,149000000.0
2009-07-16 06:28:00,1.76285,1.76325,1.76265,1.7631,213100000.0
2009-07-16 06:29:00,1.7631,1.7632,1.76275,1.7629,168400000.0
2009-07-16 06:30:00,1.763,1.76305,1.76245,1.76265,92000000.0
2009-07-16 06:31:00,1.76265,1.76265,1.7617,1.7617,128000000.0
2009-07-16 06:32:00,1.76195,1.7627,1.76195,1.7626,136800000.0
2009-07-16 06:33:00,1.76255,1.7628,1.76245,1.7627,187200000.0
2009-07-16 06:34:00,1.76275,1.763,1.7625,1.7627,241600000.0
2009-07-16 06:35:00,1.7628,1.7632,1.76265,1.7632,217500000.0
2009-07-16 06:36:00,1.7632,1.76345,1.76285,1.76345,170800000.0
2009-07-16 06:37:00,1.7634,1.7635,1.7627,1.763,192200000.0
2009-07-16 06:38:00,1.763,1.763,1.7627,1.76295,124600000.0
2009-07-16 06:39:00,1.76295,1.7632,1.76295,1.76305,61800000.0
2009-07-16 06:40:00,1.76305,1.76335,1.7629,1.76305,100600000.0
2009-07-16 06:41:00,1.76305,1.7634,1.76305,1.7634,62800000.0
2009-07-16 06:42:00,1.76325,1.7637,1.7632,1.7635,213800000.0
2009-07-16 06:43:00,1.7635,1.76385,1.76305,1.7632,188200000.0
2009-07-16 06:44:00,1.7632,1.76375,1.7632,1.76375,119000000.0
2009-07-16 06:45:00,1.7636,1.7638,1.76335,1.76345,130000000.0
2009-07-16 06:46:00,1.76355,1.76375,1.76345,1.7636,82400000.0
2009-07-16 06:47:00,1.7637,1.7638,1.7634,1.7636,144200000.0
2009-07-16 06:48:00,1.7634,1.76375,1.7634,1.76375,149600000.0
2009-07-16 06:49:00,1.76395,1.7641,1.7636,1.7637,147600000.0
2009-07-16 06:50:00,1.76375,1.764,1.76355,1.76395,169400000.0
2009-07-16 06:51:00,1.76375,1.76395,1.7634,1.7635,64600000.0
2009-07-16 06:52:00,1.7635,1.7639,1.7635,1.76385,176600000.0
2009-07-16 06:53:00,1.76355,1.76375,1.76315,1.7633,221400000.0
2009-07-16 06:54:00,1.76345,1.76365,1.7633,1.7635,70000000.0
2009-07-16 06:55:00,1.7636,1.7637,1.763,1.763,169800000.0
2009-07-16 06:56:00,1.76295,1.7631,1.76275,1.7629,92400000.0
2009-07-16 06:57:00,1.7629,1.763,1.76245,1.76265,65400000.0
2009-07-16 06:58:00,1.76265,1.763,1.76265,1.76275,199400000.0
2009-07-16 06:59:00,1.7629,1.763,1.76245,1.7627,102200000.0
2009-07-16 07:00:00,1.7627,1.76305,1.76235,1.7629,145000000.0
2009-07-16 07:01:00,1.7629,1.7635,1.7629,1.7634,203800000.0
2009-07-16 07:02:00,1.76355,1.76355,1.76275,1.76285,224000000.0
2009-07-16 07:03:00,1.7628,1.76345,1.7628,1.7631,135200000.0
2009-07-16 07:04:00,1.76335,1.76345,1.76265,1.7627,197000000.0
2009-07-16 07:05:00,1.7628,1.76305,1.7624,1.7629,189800000.0
2009-07-16 07:06:00,1.7629,1.76305,1.76215,1.7626,171600000.0
2009-07-16 07:07:00,1.7626,1.7629,1.76255,1.7628,101000000.0
2009-07-16 07:08:00,1.763,1.763,1.7627,1.7627,264000000.0
2009-07-16 07:09:00,1.7628,1.76295,1.7627,1.76295,196400000.0
2009-07-16 07:10:00,1.763,1.76305,1.7625,1.76285,220200000.0
2009-07-16 07:11:00,1.76295,1.76305,1.76245,1.76255,252800000.0
2009-07-16 07:12:00,1.76255,1.76305,1.76255,1.76275,193400000.0
2009-07-16 07:13:00,1.7628,1.7631,1.7627,1.7627,101400000.0
2009-07-16 07:14:00,1.7627,1.76275,1.76245,1.76245,75200000.0
2009-07-16 07:15:00,1.76245,1.7627,1.7622,1.7623,224400000.0
2009-07-16 07:16:00,1.7625,1.76285,1.7623,1.76285,157600000.0
2009-07-16 07:17:00,1.76285,1.7632,1.76275,1.7632,220200000.0
2009-07-16 07:18:00,1.76315,1.7632,1.7627,1.763,209000000.0
2009-07-16 07:19:00,1.7629,1.7632,1.7629,1.7632,113200000.0
2009-07-16 07:20:00,1.7632,1.7632,1.76255,1.76285,295800000.0
2009-07-16 07:21:00,1.7631,1.7636,1.763,1.76315,141000000.0
2009-07-16 07:22:00,1.7631,1.76325,1.76295,1.76295,100400000.0
2009-07-16 07:23:00,1.76285,1.76305,1.7626,1.7628,191200000.0
2009-07-16 07:24:00,1.7628,1.7628,1.7625,1.76255,186400000.0
2009-07-16 07:25:00,1.76255,1.76275,1.7622,1.7625,152200000.0
2009-07-16 07:26:00,1.76255,1.76265,1.76205,1.7621,129200000.0
2009-07-16 07:27:00,1.7621,1.76235,1.7617,1.76235,270600000.0
2009-07-16 07:28:00,1.76245,1.7627,1.76215,1.7623,166200000.0
2009-07-16 07:29:00,1.7623,1.7623,1.762,1.7621,134200000.0
2009-07-16 07:30:00,1.762,1.7622,1.76145,1.76165,222800000.0
2009-07-16 07:31:00,1.7617,1.76185,1.76135,1.76165,222600000.0
2009-07-16 07:32:00,1.7617,1.76185,1.7615,1.7617,140000000.0
2009-07-16 07:33:00,1.76165,1.7623,1.76165,1.76215,180000000.0
2009-07-16 07:34:00,1.76205,1.7623,1.7619,1.76205,230600000.0
2009-07-16 07:35:00,1.76215,1.7625,1.76175,1.7624,156200000.0
2009-07-16 07:36:00,1.76225,1.7626,1.76215,1.76225,221200000.0
2009-07-16 07:37:00,1.76225,1.76235,1.7616,1.7621,275000000.0
2009-07-16 07:38:00,1.76195,1.7622,1.76175,1.7621,114000000.0
2009-07-16 07:39:00,1.76205,1.7621,1.76175,1.76195,161600000.0
2009-07-16 07:40:00,1.7619,1.7622,1.7616,1.76195,169200000.0
2009-07-16 07:41:00,1.7619,1.76195,1.7614,1.76175,150200000.0
2009-07-16 07:42:00,1.76165,1.7622,1.7612,1.7618,333600000.0
2009-07-16 07:43:00,1.76175,1.7621,1.76155,1.7618,274800000.0
2009-07-16 07:44:00,1.7617,1.76175,1.76145,1.76145,91400000.0
2009-07-16 07:45:00,1.76135,1.7618,1.7612,1.76155,112400000.0
2009-07-16 07:46:00,1.76155,1.7619,1.76115,1.76155,263800000.0
2009-07-16 07:47:00,1.76185,1.76255,1.76125,1.76255,188000000.0
2009-07-16 07:48:00,1.7625,1.76285,1.7624,1.76245,136200000.0
2009-07-16 07:49:00,1.76255,1.76275,1.76205,1.7625,194400000.0
2009-07-16 07:50:00,1.76265,1.76265,1.7623,1.7626,153600000.0
2009-07-16 07:51:00,1.7626,1.76275,1.7624,1.76255,133600000.0
2009-07-16 07:52:00,1.76255,1.7627,1.76225,1.7623,127600000.0
2009-07-16 07:53:00,1.7623,1.7624,1.76215,1.7624,120600000.0
2009-07-16 07:54:00,1.76235,1.76305,1.76235,1.7628,183800000.0
2009-07-16 07:55:00,1.7627,1.7631,1.76265,1.76285,169800000.0
2009-07-16 07:56:00,1.7629,1.7632,1.76285,1.76315,51200000.0
2009-07-16 07:57:00,1.76315,1.7633,1.76285,1.76305,205200000.0
2009-07-16 07:58:00,1.76305,1.7636,1.7629,1.76315,217400000.0
2009-07-16 07:59:00,1.76335,1.7637,1.7632,1.7636,122200000.0
2009-07-16 08:00:00,1.7637,1.764,1.7634,1.76355,207600000.0
2009-07-16 08:01:00,1.76355,1.7637,1.7635,1.76355,86200000.0
2009-07-16 08:02:00,1.7635,1.7639,1.7635,1.76375,100000000.0
2009-07-16 08:03:00,1.76385,1.764,1.76315,1.7634,180000000.0
2009-07-16 08:04:00,1.7633,1.7633,1.76285,1.763,250600000.0
2009-07-16 08:05:00,1.763,1.76305,1.7627,1.76275,175400000.0
2009-07-16 08:06:00,1.76275,1.76275,1.76205,1.76205,345000000.0
2009-07-16 08:07:00,1.76205,1.7627,1.762,1.7622,165800000.0
2009-07-16 08:08:00,1.76225,1.76265,1.76205,1.7625,152600000.0
2009-07-16 08:09:00,1.7626,1.7627,1.76205,1.76215,170400000.0
2009-07-16 08:10:00,1.7621,1.7621,1.76115,1.7617,375200000.0
2009-07-16 08:11:00,1.7617,1.7619,1.7616,1.76185,155200001.0
2009-07-16 08:12:00,1.7619,1.76225,1.7618,1.762,245600000.0
2009-07-16 08:13:00,1.76195,1.76225,1.76075,1.7609,316400000.0
2009-07-16 08:14:00,1.76095,1.7612,1.7605,1.76065,163600000.0
2009-07-16 08:15:00,1.7607,1.7608,1.76035,1.76065,184400000.0
2009-07-16 08:16:00,1.76065,1.76095,1.7605,1.7607,151600000.0
2009-07-16 08:17:00,1.7607,1.76075,1.7602,1.76025,213600000.0
2009-07-16 08:18:00,1.76035,1.76105,1.76035,1.7609,238600000.0
2009-07-16 08:19:00,1.76085,1.7609,1.76055,1.76075,125600000.0
2009-07-16 08:20:00,1.76075,1.76105,1.76065,1.7608,167800000.0
2009-07-16 08:21:00,1.76085,1.76105,1.76065,1.76105,173000000.0
2009-07-16 08:22:00,1.76105,1.76155,1.7607,1.7615,247800000.0
2009-07-16 08:23:00,1.76135,1.762,1.761,1.762,168200000.0
2009-07-16 08:24:00,1.76195,1.76195,1.761,1.7612,159600000.0
2009-07-16 08:25:00,1.7611,1.7612,1.76075,1.7608,144400000.0
2009-07-16 08:26:00,1.7608,1.7612,1.7604,1.7611,285600000.0
2009-07-16 08:27:00,1.7611,1.7613,1.7608,1.76115,155000000.0
2009-07-16 08:28:00,1.7612,1.7616,1.76105,1.7615,195200000.0
2009-07-16 08:29:00,1.7614,1.76185,1.76125,1.7614,179600000.0
2009-07-16 08:30:00,1.7614,1.76165,1.76125,1.76165,168800000.0
2009-07-16 08:31:00,1.76165,1.7617,1.76135,1.7615,97000000.0
2009-07-16 08:32:00,1.7615,1.7615,1.76075,1.761,329600000.0
2009-07-16 08:33:00,1.7611,1.7618,1.7609,1.761,475800001.0
2009-07-16 08:34:00,1.76105,1.76145,1.76085,1.7612,247600000.0
2009-07-16 08:35:00,1.7613,1.7615,1.76115,1.76125,113000000.0
2009-07-16 08:36:00,1.76125,1.7615,1.76115,1.7614,70400000.0
2009-07-16 08:37:00,1.7614,1.76165,1.7612,1.7612,104400000.0
2009-07-16 08:38:00,1.76135,1.762,1.7612,1.7615,221800000.0
2009-07-16 08:39:00,1.7615,1.76185,1.76115,1.7617,335000000.0
2009-07-16 08:40:00,1.7618,1.7618,1.76135,1.7615,402000000.0
2009-07-16 08:41:00,1.7615,1.7616,1.76085,1.76085,458800001.0
2009-07-16 08:42:00,1.76085,1.76135,1.7605,1.76135,411000000.0
2009-07-16 08:43:00,1.76115,1.7615,1.7611,1.76135,121400000.0
2009-07-16 08:44:00,1.76135,1.76205,1.76115,1.76185,285000000.0
2009-07-16 08:45:00,1.76185,1.76185,1.7613,1.76165,322600000.0
2009-07-16 08:46:00,1.76185,1.7621,1.7615,1.7617,465400000.0
2009-07-16 08:47:00,1.76175,1.7621,1.7616,1.7616,466000000.0
2009-07-16 08:48:00,1.76165,1.76225,1.76135,1.7619,322000000.0
2009-07-16 08:49:00,1.7619,1.7625,1.76175,1.7623,252800000.0
2009-07-16 08:50:00,1.7625,1.7632,1.7624,1.76305,321600000.0
2009-07-16 08:51:00,1.76305,1.7634,1.76215,1.76265,380600000.0
2009-07-16 08:52:00,1.76265,1.7629,1.76235,1.7628,285999999.0
2009-07-16 08:53:00,1.76325,1.7639,1.7629,1.76345,384200000.0
2009-07-16 08:54:00,1.76345,1.7643,1.7632,1.7635,387400000.0
2009-07-16 08:55:00,1.7638,1.76485,1.7635,1.7645,475000000.0
2009-07-16 08:56:00,1.7645,1.7647,1.7636,1.76395,307200000.0
2009-07-16 08:57:00,1.76395,1.7649,1.76375,1.7649,305200000.0
2009-07-16 08:58:00,1.76475,1.7651,1.76455,1.7648,380800000.0
2009-07-16 08:59:00,1.76475,1.7658,1.7647,1.76495,495800000.0
2009-07-16 09:00:00,1.76495,1.76595,1.76495,1.76595,462800000.0
2009-07-16 09:01:00,1.76585,1.7661,1.7654,1.76585,285600000.0
2009-07-16 09:02:00,1.76585,1.7663,1.76555,1.7659,414400000.0
2009-07-16 09:03:00,1.7659,1.7661,1.7651,1.76555,615199999.0
2009-07-16 09:04:00,1.76555,1.7657,1.76515,1.76525,398800000.0
2009-07-16 09:05:00,1.7652,1.7653,1.7648,1.765,347000001.0
2009-07-16 09:06:00,1.765,1.76505,1.76435,1.76485,272200000.0
2009-07-16 09:07:00,1.76475,1.76575,1.76455,1.76565,397200000.0
2009-07-16 09:08:00,1.7657,1.766,1.7648,1.76525,271600000.0
2009-07-16 09:09:00,1.7653,1.7662,1.76505,1.76595,293200000.0
2009-07-16 09:10:00,1.76595,1.766,1.76535,1.76555,287800000.0
2009-07-16 09:11:00,1.7656,1.76575,1.7654,1.7654,416600000.0
2009-07-16 09:12:00,1.7646,1.76585,1.7646,1.76585,337000000.0
2009-07-16 09:13:00,1.76585,1.7664,1.7657,1.7659,348400000.0
2009-07-16 09:14:00,1.7659,1.7659,1.765,1.7654,440600001.0
2009-07-16 09:15:00,1.7653,1.76545,1.7647,1.7647,445400000.0
2009-07-16 09:16:00,1.76465,1.765,1.7641,1.7649,492400001.0
2009-07-16 09:17:00,1.7647,1.765,1.764,1.7641,382800000.0
2009-07-16 09:18:00,1.764,1.7644,1.7638,1.76415,350200000.0
2009-07-16 09:19:00,1.7643,1.7646,1.76405,1.7643,286200000.0
2009-07-16 09:20:00,1.76435,1.76465,1.7639,1.7641,472400000.0
2009-07-16 09:21:00,1.7641,1.7649,1.76405,1.7646,172400000.0
2009-07-16 09:22:00,1.7646,1.7647,1.76355,1.76385,373000000.0
2009-07-16 09:23:00,1.76385,1.76445,1.7638,1.7641,292000000.0
2009-07-16 09:24:00,1.76415,1.7644,1.76395,1.7643,390800000.0
2009-07-16 09:25:00,1.7643,1.7643,1.76335,1.764,368200000.0
2009-07-16 09:26:00,1.764,1.7648,1.76345,1.764,401000000.0
2009-07-16 09:27:00,1.7641,1.76425,1.76365,1.7639,478200001.0
2009-07-16 09:28:00,1.76385,1.7642,1.7634,1.764,478400000.0
2009-07-16 09:29:00,1.76395,1.76425,1.76365,1.76385,312200000.0
2009-07-16 09:30:00,1.76405,1.76415,1.76335,1.7637,499000002.0
2009-07-16 09:31:00,1.76375,1.76395,1.7634,1.76375,185600000.0
2009-07-16 09:32:00,1.76375,1.764,1.7636,1.76375,174800000.0
2009-07-16 09:33:00,1.76375,1.76465,1.76355,1.76455,238400000.0
2009-07-16 09:34:00,1.7646,1.76495,1.76405,1.76485,309799999.0
2009-07-16 09:35:00,1.7646,1.7652,1.7645,1.76475,273200000.0
2009-07-16 09:36:00,1.76485,1.76545,1.76465,1.7649,237000000.0
2009-07-16 09:37:00,1.76495,1.76535,1.76475,1.76505,342000000.0
2009-07-16 09:38:00,1.76505,1.76555,1.76445,1.7648,522000000.0
2009-07-16 09:39:00,1.7648,1.7654,1.7645,1.7651,353600000.0
2009-07-16 09:40:00,1.7651,1.7655,1.76485,1.7653,309800000.0
2009-07-16 09:41:00,1.76515,1.7662,1.76515,1.7658,385000000.0
2009-07-16 09:42:00,1.7657,1.7657,1.7652,1.76525,300400000.0
2009-07-16 09:43:00,1.76525,1.76575,1.76475,1.76555,279400000.0
2009-07-16 09:44:00,1.7654,1.76615,1.7653,1.7661,337200000.0
2009-07-16 09:45:00,1.76615,1.7662,1.7657,1.76605,284200000.0
2009-07-16 09:46:00,1.7659,1.7662,1.76545,1.76545,401800000.0
2009-07-16 09:47:00,1.76555,1.76585,1.76485,1.76515,333400000.0
2009-07-16 09:48:00,1.76515,1.76515,1.7649,1.765,176000000.0
2009-07-16 09:49:00,1.76505,1.76545,1.76475,1.765,324800000.0
2009-07-16 09:50:00,1.765,1.7653,1.76485,1.7651,274000000.0
2009-07-16 09:51:00,1.7651,1.7656,1.76495,1.7654,272200000.0
2009-07-16 09:52:00,1.7655,1.7658,1.7651,1.76545,319800000.0
2009-07-16 09:53:00,1.7653,1.76635,1.76525,1.76595,313600000.0
2009-07-16 09:54:00,1.766,1.766,1.76505,1.76555,368800000.0
2009-07-16 09:55:00,1.7656,1.7657,1.7649,1.76495,458800000.0
2009-07-16 09:56:00,1.76505,1.7652,1.76405,1.7645,524800000.0
2009-07-16 09:57:00,1.76455,1.76515,1.76455,1.76495,422000000.0
2009-07-16 09:58:00,1.76495,1.7655,1.76485,1.7653,300200000.0
2009-07-16 09:59:00,1.76515,1.7661,1.7646,1.76545,342000000.0
2009-07-16 10:00:00,1.7654,1.76575,1.7651,1.7657,437400000.0
2009-07-16 10:01:00,1.76565,1.76575,1.7651,1.76535,310600000.0
2009-07-16 10:02:00,1.7653,1.7653,1.7645,1.7645,206200000.0
2009-07-16 10:03:00,1.7645,1.76505,1.76435,1.76495,283400000.0
2009-07-16 10:04:00,1.765,1.7651,1.7646,1.765,284800000.0
2009-07-16 10:05:00,1.765,1.7651,1.7646,1.76495,198600000.0
2009-07-16 10:06:00,1.7648,1.76535,1.7648,1.7649,125400000.0
2009-07-16 10:07:00,1.7648,1.76555,1.76475,1.76555,187400000.0
2009-07-16 10:08:00,1.76545,1.7658,1.76535,1.7656,225999999.0
2009-07-16 10:09:00,1.76565,1.7657,1.765,1.76505,274600000.0
2009-07-16 10:10:00,1.765,1.76545,1.76475,1.7652,203600000.0
2009-07-16 10:11:00,1.7652,1.7652,1.7642,1.76475,304200000.0
2009-07-16 10:12:00,1.76475,1.7648,1.7643,1.7645,254600001.0
2009-07-16 10:13:00,1.7645,1.7648,1.7642,1.76475,274200000.0
2009-07-16 10:14:00,1.7647,1.7648,1.7641,1.7643,403000000.0
2009-07-16 10:15:00,1.76435,1.7648,1.7642,1.76435,290999999.0
2009-07-16 10:16:00,1.7642,1.76495,1.7642,1.7646,324200000.0
2009-07-16 10:17:00,1.7646,1.76535,1.7646,1.7653,336600000.0
2009-07-16 10:18:00,1.76535,1.76615,1.76495,1.766,491600000.0
2009-07-16 10:19:00,1.7662,1.7666,1.7655,1.7664,401200000.0
2009-07-16 10:20:00,1.7665,1.76665,1.7659,1.7665,297200000.0
2009-07-16 10:21:00,1.76645,1.76645,1.7655,1.7656,379800000.0
2009-07-16 10:22:00,1.76555,1.76615,1.76545,1.76595,282400000.0
2009-07-16 10:23:00,1.766,1.7663,1.76575,1.76625,226600000.0
2009-07-16 10:24:00,1.7662,1.76665,1.7655,1.7658,320400000.0
2009-07-16 10:25:00,1.7657,1.76575,1.76495,1.7653,334400000.0
2009-07-16 10:26:00,1.765,1.76555,1.7649,1.76515,300599999.0
2009-07-16 10:27:00,1.765,1.76525,1.76475,1.76475,195000000.0
2009-07-16 10:28:00,1.7648,1.7651,1.76415,1.7643,287400000.0
2009-07-16 10:29:00,1.7643,1.76455,1.76405,1.76455,152800000.0
2009-07-16 10:30:00,1.76455,1.7648,1.764,1.7648,196000000.0
2009-07-16 10:31:00,1.7648,1.765,1.76435,1.765,249800000.0
2009-07-16 10:32:00,1.765,1.76585,1.765,1.765,331600000.0
2009-07-16 10:33:00,1.765,1.7661,1.76485,1.7653,358200000.0
2009-07-16 10:34:00,1.7653,1.76555,1.7649,1.76555,208600000.0
2009-07-16 10:35:00,1.7655,1.7657,1.765,1.765,218200000.0
2009-07-16 10:36:00,1.76505,1.7654,1.76485,1.7653,384800000.0
2009-07-16 10:37:00,1.76525,1.7659,1.7648,1.7651,373800000.0
2009-07-16 10:38:00,1.76505,1.76565,1.76505,1.76565,231200000.0
2009-07-16 10:39:00,1.76565,1.7658,1.76555,1.7656,157800000.0
2009-07-16 10:40:00,1.76545,1.7655,1.7651,1.76515,254000000.0
2009-07-16 10:41:00,1.7652,1.76525,1.7644,1.7652,253800000.0
2009-07-16 10:42:00,1.7652,1.7654,1.76485,1.7652,581400001.0
2009-07-16 10:43:00,1.76535,1.76565,1.7652,1.76565,232200000.0
2009-07-16 10:44:00,1.7657,1.7659,1.76495,1.76535,499200002.0
2009-07-16 10:45:00,1.76535,1.76535,1.76425,1.765,410000001.0
2009-07-16 10:46:00,1.7648,1.76515,1.76455,1.765,421400000.0
2009-07-16 10:47:00,1.76515,1.76525,1.7649,1.7649,396600000.0
2009-07-16 10:48:00,1.7649,1.7651,1.7643,1.7648,447000000.0
2009-07-16 10:49:00,1.7648,1.76505,1.76465,1.76505,148800000.0
2009-07-16 10:50:00,1.765,1.765,1.76435,1.76465,352000000.0
2009-07-16 10:51:00,1.7646,1.76485,1.7642,1.7642,125200000.0
2009-07-16 10:52:00,1.7642,1.7648,1.76405,1.7648,234200000.0
2009-07-16 10:53:00,1.7647,1.7647,1.76405,1.76425,318400000.0
2009-07-16 10:54:00,1.7642,1.7645,1.764,1.7644,303000000.0
2009-07-16 10:55:00,1.76435,1.76445,1.76395,1.76435,300800000.0
2009-07-16 10:56:00,1.76425,1.76445,1.764,1.76405,259400000.0
2009-07-16 10:57:00,1.76405,1.76405,1.76375,1.7638,303200000.0
2009-07-16 10:58:00,1.7638,1.76405,1.7635,1.76355,216000000.0
2009-07-16 10:59:00,1.76355,1.76385,1.7634,1.7635,515800000.0
2009-07-16 11:00:00,1.7636,1.7636,1.76255,1.76325,316800000.0
2009-07-16 11:01:00,1.76325,1.7634,1.76275,1.76285,191000000.0
2009-07-16 11:02:00,1.76285,1.7631,1.7628,1.7631,244200000.0
2009-07-16 11:03:00,1.76335,1.7635,1.76285,1.76295,302600000.0
2009-07-16 11:04:00,1.7631,1.76325,1.7627,1.7629,536000000.0
2009-07-16 11:05:00,1.76285,1.76365,1.76285,1.76335,329200000.0
2009-07-16 11:06:00,1.76355,1.76355,1.7624,1.763,316800000.0
2009-07-16 11:07:00,1.7628,1.7634,1.76275,1.7629,276200000.0
2009-07-16 11:08:00,1.763,1.7636,1.7629,1.76335,225200000.0
2009-07-16 11:09:00,1.76325,1.76335,1.7628,1.76315,154400000.0
2009-07-16 11:10:00,1.76335,1.76395,1.763,1.76385,309200000.0
2009-07-16 11:11:00,1.7638,1.7642,1.7635,1.7635,219600000.0
2009-07-16 11:12:00,1.7635,1.76405,1.7635,1.7639,202000000.0
2009-07-16 11:13:00,1.7639,1.7639,1.76365,1.7638,190400000.0
2009-07-16 11:14:00,1.76385,1.76405,1.7635,1.76355,185600000.0
2009-07-16 11:15:00,1.76365,1.76365,1.76305,1.7632,123800000.0
2009-07-16 11:16:00,1.7634,1.76385,1.7631,1.76365,297800000.0
2009-07-16 11:17:00,1.7636,1.76365,1.7631,1.76325,436600000.0
2009-07-16 11:18:00,1.76325,1.7636,1.76285,1.7635,215400000.0
2009-07-16 11:19:00,1.7635,1.7636,1.76315,1.76315,229199999.0
2009-07-16 11:20:00,1.76315,1.76335,1.76315,1.7633,119600000.0
2009-07-16 11:21:00,1.7634,1.7636,1.76285,1.7633,322400000.0
2009-07-16 11:22:00,1.76325,1.7634,1.76275,1.76325,307800000.0
2009-07-16 11:23:00,1.76325,1.76355,1.76295,1.76335,219800000.0
2009-07-16 11:24:00,1.76355,1.76375,1.7632,1.7636,201400000.0
2009-07-16 11:25:00,1.7636,1.7643,1.76335,1.7642,329000000.0
2009-07-16 11:26:00,1.7642,1.7643,1.7638,1.7638,221800000.0
2009-07-16 11:27:00,1.7638,1.76405,1.76345,1.76405,233200000.0
2009-07-16 11:28:00,1.76405,1.76405,1.76345,1.7635,128599999.0
2009-07-16 11:29:00,1.7635,1.76385,1.76315,1.76315,343000000.0
2009-07-16 11:30:00,1.76325,1.76445,1.76325,1.76435,229800000.0
2009-07-16 11:31:00,1.76425,1.7645,1.76415,1.76425,125200000.0
2009-07-16 11:32:00,1.76435,1.76435,1.76365,1.7638,215200000.0
2009-07-16 11:33:00,1.76385,1.764,1.7635,1.7639,218800000.0
2009-07-16 11:34:00,1.7639,1.765,1.7638,1.76485,352200001.0
2009-07-16 11:35:00,1.76475,1.7649,1.7644,1.76465,291600000.0
2009-07-16 11:36:00,1.7648,1.7652,1.7642,1.7648,241800000.0
2009-07-16 11:37:00,1.765,1.765,1.7641,1.76455,215800000.0
2009-07-16 11:38:00,1.7645,1.7645,1.7639,1.76405,220800000.0
2009-07-16 11:39:00,1.76405,1.76425,1.76405,1.7642,167200000.0
2009-07-16 11:40:00,1.76425,1.7645,1.76415,1.7644,333800000.0
2009-07-16 11:41:00,1.76425,1.76445,1.76425,1.76435,117000000.0
2009-07-16 11:42:00,1.7643,1.76455,1.76425,1.76445,311600000.0
2009-07-16 11:43:00,1.76445,1.76465,1.76405,1.76405,229000000.0
2009-07-16 11:44:00,1.7642,1.76465,1.7639,1.76465,296600000.0
2009-07-16 11:45:00,1.76465,1.76465,1.76365,1.76395,352000000.0
2009-07-16 11:46:00,1.7641,1.7642,1.76325,1.76335,270000000.0
2009-07-16 11:47:00,1.7633,1.7634,1.76295,1.7632,381400000.0
2009-07-16 11:48:00,1.76315,1.7635,1.76295,1.76295,413600000.0
2009-07-16 11:49:00,1.76305,1.7634,1.76305,1.76305,169800000.0
2009-07-16 11:50:00,1.76305,1.76305,1.76255,1.7626,604600000.0
2009-07-16 11:51:00,1.7627,1.76275,1.7621,1.7621,363400000.0
2009-07-16 11:52:00,1.7621,1.7624,1.76205,1.76225,300400000.0
2009-07-16 11:53:00,1.7623,1.7625,1.76145,1.76225,290800000.0
2009-07-16 11:54:00,1.76235,1.76275,1.7621,1.7625,187200000.0
2009-07-16 11:55:00,1.76255,1.7629,1.7621,1.7623,168200000.0
2009-07-16 11:56:00,1.7622,1.7623,1.76175,1.76175,273600000.0
2009-07-16 11:57:00,1.76185,1.76225,1.76185,1.76195,146400000.0
2009-07-16 11:58:00,1.76195,1.7621,1.76175,1.7619,118000000.0
2009-07-16 11:59:00,1.7617,1.7622,1.7617,1.76195,187800000.0
2009-07-16 12:00:00,1.762,1.76225,1.76165,1.762,335800000.0
2009-07-16 12:01:00,1.7619,1.7625,1.76175,1.7624,286200000.0
2009-07-16 12:02:00,1.7626,1.76265,1.76225,1.7625,183200000.0
2009-07-16 12:03:00,1.7625,1.76315,1.76235,1.763,253600000.0
2009-07-16 12:04:00,1.763,1.7631,1.7625,1.7625,249600000.0
2009-07-16 12:05:00,1.76265,1.76285,1.7625,1.7626,194600000.0
2009-07-16 12:06:00,1.7626,1.7628,1.76215,1.7625,280800000.0
2009-07-16 12:07:00,1.7625,1.76285,1.7623,1.7627,318199999.0
2009-07-16 12:08:00,1.7627,1.7628,1.76245,1.76265,94200000.0
2009-07-16 12:09:00,1.76255,1.7627,1.76215,1.7625,190600000.0
2009-07-16 12:10:00,1.76245,1.7628,1.7623,1.7625,242400000.0
2009-07-16 12:11:00,1.76255,1.76265,1.76205,1.76205,195200000.0
2009-07-16 12:12:00,1.76205,1.7628,1.762,1.7627,222200000.0
2009-07-16 12:13:00,1.7626,1.7628,1.7623,1.7623,104000000.0
2009-07-16 12:14:00,1.7624,1.76275,1.7622,1.7622,167800000.0
2009-07-16 12:15:00,1.76225,1.7628,1.7618,1.7628,223200000.0
2009-07-16 12:16:00,1.7628,1.7628,1.76195,1.76245,231400000.0
2009-07-16 12:17:00,1.7625,1.7629,1.76195,1.7626,273800000.0
2009-07-16 12:18:00,1.76265,1.76305,1.7624,1.7626,296200000.0
2009-07-16 12:19:00,1.7626,1.7629,1.7626,1.7627,221400000.0
2009-07-16 12:20:00,1.7629,1.7629,1.7623,1.7623,349400001.0
2009-07-16 12:21:00,1.76225,1.7625,1.76185,1.7621,381400000.0
2009-07-16 12:22:00,1.76215,1.7627,1.76215,1.7625,328000000.0
2009-07-16 12:23:00,1.76255,1.763,1.7625,1.7626,346200001.0
2009-07-16 12:24:00,1.7626,1.7631,1.7626,1.76295,440000000.0
2009-07-16 12:25:00,1.76295,1.7631,1.7628,1.76305,467799999.0
2009-07-16 12:26:00,1.7631,1.7631,1.76275,1.76275,346600001.0
2009-07-16 12:27:00,1.76275,1.7633,1.7627,1.7633,529000000.0
2009-07-16 12:28:00,1.7632,1.7633,1.7627,1.7627,604000000.0
2009-07-16 12:29:00,1.7627,1.7628,1.76095,1.76095,464000000.0
2009-07-16 12:30:00,1.76085,1.76125,1.76045,1.76085,461799999.0
2009-07-16 12:31:00,1.76085,1.76105,1.76025,1.76025,415000000.0
2009-07-16 12:32:00,1.7603,1.76075,1.75975,1.75985,507000000.0
2009-07-16 12:33:00,1.76,1.76095,1.75915,1.7606,405600000.0
2009-07-16 12:34:00,1.7607,1.7613,1.76035,1.76105,254400000.0
2009-07-16 12:35:00,1.76115,1.76125,1.7604,1.7608,349200000.0
2009-07-16 12:36:00,1.76075,1.761,1.7598,1.7604,389000000.0
2009-07-16 12:37:00,1.7603,1.76065,1.7597,1.76,300600000.0
2009-07-16 12:38:00,1.76015,1.76015,1.75935,1.7599,448400000.0
2009-07-16 12:39:00,1.7599,1.76,1.75905,1.7595,382400000.0
2009-07-16 12:40:00,1.7595,1.7603,1.7586,1.75865,349400000.0
2009-07-16 12:41:00,1.75865,1.75865,1.75745,1.758,362400000.0
2009-07-16 12:42:00,1.7581,1.75925,1.75795,1.7592,322200000.0
2009-07-16 12:43:00,1.759,1.7598,1.75855,1.75955,346199999.0
2009-07-16 12:44:00,1.7594,1.7595,1.75875,1.75925,282400000.0
2009-07-16 12:45:00,1.7592,1.7598,1.75885,1.75935,331400000.0
2009-07-16 12:46:00,1.75935,1.76045,1.7593,1.76015,295600000.0
2009-07-16 12:47:00,1.76015,1.76065,1.7596,1.7602,408800000.0
2009-07-16 12:48:00,1.7603,1.76095,1.7599,1.76045,411400001.0
2009-07-16 12:49:00,1.76055,1.7611,1.76005,1.7604,344200000.0
2009-07-16 12:50:00,1.76045,1.76115,1.76,1.76115,326200000.0
2009-07-16 12:51:00,1.76115,1.7617,1.7608,1.76105,276400000.0
2009-07-16 12:52:00,1.76115,1.76115,1.7601,1.76075,292400000.0
2009-07-16 12:53:00,1.76075,1.76075,1.75955,1.76025,297600000.0
2009-07-16 12:54:00,1.7603,1.76045,1.75965,1.76045,246800000.0
2009-07-16 12:55:00,1.76045,1.76065,1.76015,1.76055,259200000.0
2009-07-16 12:56:00,1.76055,1.761,1.76045,1.7606,191000000.0
2009-07-16 12:57:00,1.7604,1.7615,1.7604,1.761,335600000.0
2009-07-16 12:58:00,1.76105,1.7612,1.7606,1.76105,356200000.0
2009-07-16 12:59:00,1.76105,1.7614,1.76065,1.7613,361400000.0
2009-07-16 13:00:00,1.7613,1.7625,1.7613,1.76215,416400000.0
2009-07-16 13:01:00,1.76215,1.7625,1.76125,1.7613,470800000.0
2009-07-16 13:02:00,1.7615,1.76195,1.76025,1.76055,380600000.0
2009-07-16 13:03:00,1.7605,1.76085,1.76035,1.76055,261000000.0
2009-07-16 13:04:00,1.76055,1.76155,1.76055,1.76145,384600000.0
2009-07-16 13:05:00,1.7615,1.762,1.76125,1.76165,252800000.0
2009-07-16 13:06:00,1.76175,1.7628,1.76165,1.76225,263000000.0
2009-07-16 13:07:00,1.7622,1.7624,1.7615,1.7623,413200000.0
2009-07-16 13:08:00,1.76245,1.763,1.76215,1.76265,449800000.0
2009-07-16 13:09:00,1.7627,1.76315,1.76235,1.7627,388000000.0
2009-07-16 13:10:00,1.7627,1.76305,1.7624,1.7626,340000000.0
2009-07-16 13:11:00,1.7626,1.76265,1.76175,1.7618,441000000.0
2009-07-16 13:12:00,1.7618,1.76305,1.76165,1.7629,313000000.0
2009-07-16 13:13:00,1.76295,1.7633,1.76245,1.7629,294400000.0
2009-07-16 13:14:00,1.7633,1.76415,1.7628,1.76345,414000000.0
2009-07-16 13:15:00,1.76335,1.76345,1.7626,1.76275,354600000.0
2009-07-16 13:16:00,1.7627,1.763,1.7621,1.76245,295800000.0
2009-07-16 13:17:00,1.76245,1.76245,1.7613,1.76135,398800000.0
2009-07-16 13:18:00,1.76135,1.76275,1.76105,1.76275,450999999.0
2009-07-16 13:19:00,1.76275,1.7632,1.762,1.76255,405800000.0
2009-07-16 13:20:00,1.76255,1.7629,1.76185,1.76215,282000000.0
2009-07-16 13:21:00,1.76205,1.7624,1.7619,1.76205,265200000.0
2009-07-16 13:22:00,1.76205,1.76275,1.76195,1.76265,245400000.0
2009-07-16 13:23:00,1.7626,1.7629,1.76225,1.76225,203600000.0
2009-07-16 13:24:00,1.7623,1.7626,1.7618,1.76185,219000000.0
2009-07-16 13:25:00,1.7615,1.7621,1.76115,1.76175,286400000.0
2009-07-16 13:26:00,1.76185,1.7626,1.76175,1.76235,163600000.0
2009-07-16 13:27:00,1.76235,1.7624,1.7617,1.76175,213800000.0
2009-07-16 13:28:00,1.76175,1.7623,1.7616,1.76175,398400000.0
2009-07-16 13:29:00,1.7619,1.7628,1.7617,1.7626,425000000.0
2009-07-16 13:30:00,1.76255,1.76275,1.7617,1.76245,459200000.0
2009-07-16 13:31:00,1.7625,1.76305,1.762,1.76235,407400000.0
2009-07-16 13:32:00,1.7623,1.7634,1.7622,1.7632,377400000.0
2009-07-16 13:33:00,1.76315,1.76325,1.76175,1.76195,273400000.0
2009-07-16 13:34:00,1.76195,1.7631,1.76195,1.7626,373800000.0
2009-07-16 13:35:00,1.7626,1.7631,1.7624,1.7629,355000000.0
2009-07-16 13:36:00,1.763,1.7633,1.76265,1.76265,343000000.0
2009-07-16 13:37:00,1.76265,1.7633,1.7621,1.76235,503800000.0
2009-07-16 13:38:00,1.76235,1.76255,1.76165,1.7618,471600000.0
2009-07-16 13:39:00,1.7619,1.76255,1.7616,1.762,317800000.0
2009-07-16 13:40:00,1.762,1.762,1.76105,1.7618,438600000.0
2009-07-16 13:41:00,1.76185,1.7623,1.76135,1.76165,351200000.0
2009-07-16 13:42:00,1.76165,1.76205,1.76135,1.76145,465600000.0
2009-07-16 13:43:00,1.76145,1.7621,1.76115,1.7621,357000000.0
2009-07-16 13:44:00,1.76205,1.7621,1.76165,1.76175,299400000.0
2009-07-16 13:45:00,1.76175,1.7621,1.76085,1.7612,372600000.0
2009-07-16 13:46:00,1.76105,1.7614,1.76065,1.76065,322000000.0
2009-07-16 13:47:00,1.76085,1.7614,1.7606,1.76085,325400000.0
2009-07-16 13:48:00,1.76085,1.76125,1.76065,1.7609,339600000.0
2009-07-16 13:49:00,1.76115,1.7614,1.76045,1.7611,296400000.0
2009-07-16 13:50:00,1.76105,1.7613,1.7605,1.7608,371800000.0
2009-07-16 13:51:00,1.7607,1.76105,1.7602,1.7605,265200000.0
2009-07-16 13:52:00,1.7606,1.76065,1.75965,1.75985,452800000.0
2009-07-16 13:53:00,1.75985,1.7603,1.75945,1.75995,203600000.0
2009-07-16 13:54:00,1.75995,1.7604,1.7598,1.76005,235000000.0
2009-07-16 13:55:00,1.76,1.7603,1.7594,1.7596,149200000.0
2009-07-16 13:56:00,1.75975,1.7598,1.7589,1.7594,249000000.0
2009-07-16 13:57:00,1.75935,1.75965,1.7593,1.7595,218600000.0
2009-07-16 13:58:00,1.7595,1.76015,1.7591,1.75965,322000000.0
2009-07-16 13:59:00,1.75975,1.75975,1.7589,1.75905,349600000.0
2009-07-16 14:00:00,1.7591,1.7596,1.75895,1.7593,324200000.0
2009-07-16 14:01:00,1.75935,1.75935,1.7584,1.7586,322800000.0
2009-07-16 14:02:00,1.75855,1.75925,1.75855,1.75875,302200000.0
2009-07-16 14:03:00,1.7586,1.75935,1.75845,1.7591,315800000.0
2009-07-16 14:04:00,1.7592,1.7595,1.7589,1.759,192600000.0
2009-07-16 14:05:00,1.7591,1.7594,1.75895,1.75915,263000000.0
2009-07-16 14:06:00,1.75915,1.7592,1.7587,1.7587,169400000.0
2009-07-16 14:07:00,1.75865,1.75895,1.7586,1.7586,144400000.0
2009-07-16 14:08:00,1.75855,1.75855,1.75825,1.7583,105400000.0
2009-07-16 14:09:00,1.75835,1.75855,1.7582,1.75855,135800000.0
2009-07-16 14:10:00,1.7586,1.7587,1.75835,1.75845,160000000.0
2009-07-16 14:11:00,1.75845,1.75895,1.7584,1.75865,139800000.0
2009-07-16 14:12:00,1.7586,1.75895,1.7586,1.7586,128000001.0
2009-07-16 14:13:00,1.7586,1.7589,1.7583,1.75845,230000000.0
2009-07-16 14:14:00,1.75845,1.7588,1.7579,1.7579,311600000.0
2009-07-16 14:15:00,1.75795,1.75825,1.7577,1.7579,363800000.0
2009-07-16 14:16:00,1.75785,1.75845,1.7578,1.7582,162600000.0
2009-07-16 14:17:00,1.7582,1.75885,1.75805,1.75805,194200000.0
2009-07-16 14:18:00,1.75815,1.75855,1.75785,1.7582,477000000.0
2009-07-16 14:19:00,1.7584,1.75855,1.75785,1.75805,337800000.0
2009-07-16 14:20:00,1.75805,1.75835,1.75795,1.75825,374400000.0
2009-07-16 14:21:00,1.7584,1.7585,1.75775,1.75815,260800000.0
2009-07-16 14:22:00,1.7581,1.75855,1.7578,1.75835,286600000.0
2009-07-16 14:23:00,1.7583,1.7585,1.75775,1.7578,239800000.0
2009-07-16 14:24:00,1.75775,1.75785,1.7576,1.7577,164800000.0
2009-07-16 14:25:00,1.7577,1.75805,1.7575,1.75805,290400000.0
2009-07-16 14:26:00,1.758,1.7582,1.75765,1.7579,256200000.0
2009-07-16 14:27:00,1.75795,1.75805,1.75775,1.75795,231800000.0
2009-07-16 14:28:00,1.75795,1.75835,1.75785,1.758,317400000.0
2009-07-16 14:29:00,1.758,1.75825,1.75755,1.75775,615800000.0
2009-07-16 14:30:00,1.7573,1.75785,1.7553,1.75615,456999999.0
2009-07-16 14:31:00,1.75615,1.7569,1.75565,1.75685,378600000.0
2009-07-16 14:32:00,1.7569,1.75745,1.75605,1.7574,400200000.0
2009-07-16 14:33:00,1.75725,1.75795,1.7568,1.75795,347800000.0
2009-07-16 14:34:00,1.7579,1.75805,1.75735,1.75785,552999999.0
2009-07-16 14:35:00,1.75785,1.758,1.7575,1.7576,553200001.0
2009-07-16 14:36:00,1.7577,1.75855,1.7576,1.75855,545399999.0
2009-07-16 14:37:00,1.7587,1.75915,1.7585,1.7587,412400000.0
2009-07-16 14:38:00,1.7588,1.75895,1.7581,1.7581,416800000.0
2009-07-16 14:39:00,1.75805,1.7588,1.7579,1.7585,379000000.0
2009-07-16 14:40:00,1.7585,1.75885,1.7583,1.75845,299000000.0
2009-07-16 14:41:00,1.75855,1.7588,1.75825,1.7588,233000000.0
2009-07-16 14:42:00,1.75895,1.7594,1.7584,1.75895,336200000.0
2009-07-16 14:43:00,1.75885,1.7595,1.75845,1.75945,429600000.0
2009-07-16 14:44:00,1.75945,1.76185,1.7594,1.76125,499000002.0
2009-07-16 14:45:00,1.76115,1.7614,1.76005,1.7603,361599999.0
2009-07-16 14:46:00,1.76045,1.761,1.76035,1.76085,288000000.0
2009-07-16 14:47:00,1.761,1.76135,1.7606,1.7609,347600000.0
2009-07-16 14:48:00,1.7609,1.7619,1.7608,1.76125,342600000.0
2009-07-16 14:49:00,1.76125,1.76165,1.7603,1.76035,254200000.0
2009-07-16 14:50:00,1.7603,1.76055,1.7593,1.7593,291800000.0
2009-07-16 14:51:00,1.7594,1.7596,1.75925,1.7593,357200000.0
2009-07-16 14:52:00,1.75945,1.7596,1.75905,1.7594,235800000.0
2009-07-16 14:53:00,1.7593,1.7594,1.7587,1.7587,249400000.0
2009-07-16 14:54:00,1.7588,1.75995,1.7588,1.7596,309400002.0
2009-07-16 14:55:00,1.7597,1.76045,1.7597,1.76045,217200000.0
2009-07-16 14:56:00,1.76045,1.76075,1.75965,1.76075,257600000.0
2009-07-16 14:57:00,1.76075,1.76095,1.7605,1.76075,253600000.0
2009-07-16 14:58:00,1.7606,1.76075,1.76,1.7605,390800000.0
2009-07-16 14:59:00,1.76075,1.761,1.76045,1.76055,467200000.0
2009-07-16 15:00:00,1.76065,1.76125,1.7602,1.7608,480600000.0
2009-07-16 15:01:00,1.7607,1.761,1.7603,1.76055,283800000.0
2009-07-16 15:02:00,1.7605,1.7611,1.75965,1.75975,523600000.0
2009-07-16 15:03:00,1.7598,1.7606,1.7598,1.7603,345000000.0
2009-07-16 15:04:00,1.76035,1.76045,1.7598,1.76025,327600000.0
2009-07-16 15:05:00,1.76035,1.76055,1.7599,1.76045,553000002.0
2009-07-16 15:06:00,1.76045,1.76115,1.76045,1.7609,499400000.0
2009-07-16 15:07:00,1.7609,1.7612,1.7604,1.76055,348200000.0
2009-07-16 15:08:00,1.76075,1.7609,1.76,1.76,275200000.0
2009-07-16 15:09:00,1.76,1.7602,1.75975,1.76015,329000000.0
2009-07-16 15:10:00,1.76,1.7603,1.75955,1.75985,299400000.0
2009-07-16 15:11:00,1.75975,1.7607,1.7597,1.76045,239600000.0
2009-07-16 15:12:00,1.7605,1.76085,1.75955,1.75985,272400000.0
2009-07-16 15:13:00,1.76,1.7602,1.7598,1.7598,254600000.0
2009-07-16 15:14:00,1.7598,1.7604,1.7598,1.7603,270400000.0
2009-07-16 15:15:00,1.7602,1.7605,1.76005,1.7603,338600000.0
2009-07-16 15:16:00,1.7603,1.76135,1.7602,1.7611,363400000.0
2009-07-16 15:17:00,1.7613,1.7617,1.7611,1.7614,433400000.0
2009-07-16 15:18:00,1.76135,1.76145,1.7611,1.76135,244200000.0
2009-07-16 15:19:00,1.7614,1.7618,1.76105,1.7616,357400000.0
2009-07-16 15:20:00,1.7616,1.7619,1.7613,1.7615,498200000.0
2009-07-16 15:21:00,1.76155,1.76285,1.7614,1.7625,369200000.0
2009-07-16 15:22:00,1.76245,1.76275,1.76135,1.76155,521400001.0
2009-07-16 15:23:00,1.76155,1.7618,1.7611,1.76115,402400000.0
2009-07-16 15:24:00,1.76115,1.7616,1.76085,1.7615,350800000.0
2009-07-16 15:25:00,1.76165,1.76185,1.7614,1.76165,257600000.0
2009-07-16 15:26:00,1.76165,1.76205,1.76125,1.7616,274600000.0
2009-07-16 15:27:00,1.76155,1.7619,1.76105,1.7611,420599998.0
2009-07-16 15:28:00,1.76105,1.76125,1.76065,1.76075,329800000.0
2009-07-16 15:29:00,1.76075,1.76175,1.76075,1.76135,349800000.0
2009-07-16 15:30:00,1.76135,1.76255,1.76095,1.7623,368200000.0
2009-07-16 15:31:00,1.76235,1.76325,1.7623,1.76305,465000000.0
2009-07-16 15:32:00,1.76315,1.7632,1.7617,1.76205,317600000.0
2009-07-16 15:33:00,1.7621,1.7622,1.76135,1.7617,331600000.0
2009-07-16 15:34:00,1.76185,1.7622,1.76155,1.76165,246800000.0
2009-07-16 15:35:00,1.76165,1.763,1.7614,1.7627,413000000.0
2009-07-16 15:36:00,1.76265,1.76295,1.76195,1.76195,307200000.0
2009-07-16 15:37:00,1.76185,1.76265,1.76155,1.76225,427800000.0
2009-07-16 15:38:00,1.7622,1.7624,1.7618,1.76195,611400001.0
2009-07-16 15:39:00,1.7621,1.7623,1.76135,1.7615,450400000.0
2009-07-16 15:40:00,1.76145,1.76145,1.76045,1.76045,441400000.0
2009-07-16 15:41:00,1.7605,1.76085,1.75985,1.76005,512600000.0
2009-07-16 15:42:00,1.76005,1.76025,1.7592,1.7595,533599999.0
2009-07-16 15:43:00,1.7596,1.7602,1.7594,1.75985,258000000.0
2009-07-16 15:44:00,1.75985,1.76,1.75935,1.7598,329600000.0
2009-07-16 15:45:00,1.75985,1.76015,1.75925,1.7598,286800000.0
2009-07-16 15:46:00,1.75975,1.7603,1.75955,1.7598,334400000.0
2009-07-16 15:47:00,1.7603,1.7608,1.76025,1.7606,410600000.0
2009-07-16 15:48:00,1.76075,1.7608,1.7599,1.7602,482800000.0
2009-07-16 15:49:00,1.76025,1.76065,1.75975,1.75975,281800000.0
2009-07-16 15:50:00,1.75975,1.75985,1.75935,1.75985,358400000.0
2009-07-16 15:51:00,1.75985,1.75985,1.7591,1.7594,380400000.0
2009-07-16 15:52:00,1.7594,1.75955,1.7583,1.7587,324400001.0
2009-07-16 15:53:00,1.75875,1.7595,1.7584,1.75945,251600000.0
2009-07-16 15:54:00,1.7594,1.76015,1.7589,1.75965,425200000.0
2009-07-16 15:55:00,1.7596,1.7601,1.7594,1.75985,283200000.0
2009-07-16 15:56:00,1.75995,1.76025,1.7597,1.75975,337399999.0
2009-07-16 15:57:00,1.75985,1.7603,1.75975,1.76,380400000.0
2009-07-16 15:58:00,1.76,1.76015,1.75895,1.75895,348600000.0
2009-07-16 15:59:00,1.75895,1.76065,1.75895,1.7605,297000000.0
2009-07-16 16:00:00,1.7607,1.7613,1.7602,1.76125,375000000.0
2009-07-16 16:01:00,1.76145,1.762,1.761,1.7618,490600000.0
2009-07-16 16:02:00,1.76185,1.76195,1.7611,1.7612,356800000.0
2009-07-16 16:03:00,1.76135,1.7617,1.76085,1.76125,429000000.0
2009-07-16 16:04:00,1.76125,1.7614,1.7603,1.761,379800000.0
2009-07-16 16:05:00,1.7609,1.7613,1.76055,1.76055,364600000.0
2009-07-16 16:06:00,1.7607,1.76255,1.7605,1.76165,387200000.0
2009-07-16 16:07:00,1.7618,1.7618,1.7605,1.76065,373800000.0
2009-07-16 16:08:00,1.7608,1.7614,1.76015,1.76105,319600000.0
2009-07-16 16:09:00,1.76105,1.76205,1.7608,1.7614,375000000.0
2009-07-16 16:10:00,1.7614,1.7618,1.7608,1.7615,391600000.0
2009-07-16 16:11:00,1.7615,1.7617,1.76055,1.76085,302600000.0
2009-07-16 16:12:00,1.76085,1.7615,1.75995,1.76045,331400000.0
2009-07-16 16:13:00,1.76035,1.76085,1.76,1.76065,324000000.0
2009-07-16 16:14:00,1.76065,1.7607,1.7594,1.75995,395000003.0
2009-07-16 16:15:00,1.7599,1.76055,1.7599,1.7602,282800000.0
2009-07-16 16:16:00,1.7602,1.7606,1.75975,1.75975,322600000.0
2009-07-16 16:17:00,1.75985,1.76,1.7596,1.75985,348199999.0
2009-07-16 16:18:00,1.7598,1.7602,1.75965,1.7602,188600000.0
2009-07-16 16:19:00,1.7602,1.76115,1.76005,1.76105,248000000.0
2009-07-16 16:20:00,1.76105,1.7615,1.76065,1.76065,332800000.0
2009-07-16 16:21:00,1.76065,1.7614,1.76,1.76105,401399999.0
2009-07-16 16:22:00,1.76105,1.76125,1.76065,1.7612,240600000.0
2009-07-16 16:23:00,1.76125,1.76145,1.76005,1.7609,389800000.0
2009-07-16 16:24:00,1.76095,1.76105,1.76055,1.7608,278000000.0
2009-07-16 16:25:00,1.76085,1.76085,1.7599,1.76025,320000000.0
2009-07-16 16:26:00,1.76025,1.76035,1.75955,1.75965,466800000.0
2009-07-16 16:27:00,1.75955,1.75955,1.7586,1.75895,397600001.0
2009-07-16 16:28:00,1.75895,1.75945,1.75875,1.759,389600000.0
2009-07-16 16:29:00,1.759,1.75935,1.759,1.759,340000000.0
2009-07-16 16:30:00,1.759,1.75925,1.75855,1.75885,447200000.0
2009-07-16 16:31:00,1.75875,1.7589,1.7583,1.7584,407400000.0
2009-07-16 16:32:00,1.75845,1.75875,1.7581,1.75855,528600000.0
2009-07-16 16:33:00,1.75855,1.75875,1.75835,1.75865,454200000.0
2009-07-16 16:34:00,1.7586,1.7587,1.7581,1.75815,369000000.0
2009-07-16 16:35:00,1.75815,1.7584,1.7574,1.7577,333600000.0
2009-07-16 16:36:00,1.7577,1.75815,1.7573,1.75785,330600000.0
2009-07-16 16:37:00,1.75785,1.75825,1.7577,1.75815,301400000.0
2009-07-16 16:38:00,1.7581,1.7582,1.75755,1.75815,372400000.0
2009-07-16 16:39:00,1.7582,1.75865,1.758,1.75825,165600000.0
2009-07-16 16:40:00,1.7583,1.75935,1.7582,1.75915,257200000.0
2009-07-16 16:41:00,1.75915,1.75955,1.7586,1.75955,230600000.0
2009-07-16 16:42:00,1.7594,1.7594,1.75835,1.75935,246800000.0
2009-07-16 16:43:00,1.75935,1.75985,1.7588,1.7598,267600000.0
2009-07-16 16:44:00,1.7598,1.76045,1.7596,1.7603,237400000.0
2009-07-16 16:45:00,1.7603,1.7603,1.7594,1.75945,251000001.0
2009-07-16 16:46:00,1.75955,1.75965,1.7591,1.7594,344400000.0
2009-07-16 16:47:00,1.7594,1.7602,1.75925,1.75955,387800000.0
2009-07-16 16:48:00,1.7595,1.75965,1.7588,1.75935,258200000.0
2009-07-16 16:49:00,1.75935,1.7594,1.75865,1.75935,269400000.0
2009-07-16 16:50:00,1.7594,1.75965,1.75915,1.75965,327600000.0
2009-07-16 16:51:00,1.75965,1.76025,1.7594,1.7598,337600000.0
2009-07-16 16:52:00,1.7598,1.76055,1.7597,1.7605,193400000.0
2009-07-16 16:53:00,1.76045,1.76045,1.75935,1.7595,274800000.0
2009-07-16 16:54:00,1.7595,1.75975,1.7593,1.7595,332400000.0
2009-07-16 16:55:00,1.75945,1.76025,1.75945,1.75945,322800000.0
2009-07-16 16:56:00,1.75955,1.76,1.75935,1.75975,308600000.0
2009-07-16 16:57:00,1.75975,1.75985,1.7592,1.75925,298800000.0
2009-07-16 16:58:00,1.7593,1.7597,1.7591,1.7597,362400000.0
2009-07-16 16:59:00,1.7597,1.75995,1.7581,1.7583,448800000.0
2009-07-16 17:00:00,1.7583,1.75995,1.7583,1.75995,410800000.0
2009-07-16 17:01:00,1.75995,1.7602,1.75955,1.75995,325400000.0
2009-07-16 17:02:00,1.76,1.76025,1.75965,1.7601,361800000.0
2009-07-16 17:03:00,1.76015,1.76025,1.7599,1.7599,261400000.0
2009-07-16 17:04:00,1.75985,1.7604,1.75955,1.76,380200000.0
2009-07-16 17:05:00,1.76,1.76,1.7598,1.7598,376600000.0
2009-07-16 17:06:00,1.7598,1.7603,1.7598,1.7601,152000000.0
2009-07-16 17:07:00,1.7601,1.76035,1.75945,1.76005,354000000.0
2009-07-16 17:08:00,1.76005,1.76015,1.75955,1.75995,296400000.0
2009-07-16 17:09:00,1.75995,1.7606,1.75965,1.7605,273800000.0
2009-07-16 17:10:00,1.7604,1.76065,1.7598,1.7602,282000000.0
2009-07-16 17:11:00,1.7602,1.76105,1.7601,1.761,374600000.0
2009-07-16 17:12:00,1.7611,1.76125,1.76065,1.7611,275600000.0
2009-07-16 17:13:00,1.7611,1.76135,1.76075,1.76105,331600000.0
2009-07-16 17:14:00,1.76105,1.76145,1.7609,1.7613,221200000.0
2009-07-16 17:15:00,1.7613,1.7615,1.76085,1.761,285600000.0
2009-07-16 17:16:00,1.76095,1.7612,1.7607,1.7607,176600000.0
2009-07-16 17:17:00,1.7607,1.7609,1.76045,1.76045,303200001.0
2009-07-16 17:18:00,1.7608,1.7608,1.75995,1.76035,270800000.0
2009-07-16 17:19:00,1.76045,1.76045,1.7595,1.7597,262400000.0
2009-07-16 17:20:00,1.75975,1.76,1.75945,1.75965,188600000.0
2009-07-16 17:21:00,1.7597,1.75985,1.7591,1.75965,242400000.0
2009-07-16 17:22:00,1.7596,1.76035,1.7596,1.7601,243600000.0
2009-07-16 17:23:00,1.76015,1.76035,1.7597,1.7598,175400000.0
2009-07-16 17:24:00,1.75965,1.75985,1.7592,1.7596,184200000.0
2009-07-16 17:25:00,1.7598,1.7605,1.7597,1.7604,171200000.0
2009-07-16 17:26:00,1.76045,1.76085,1.7601,1.76085,129600000.0
2009-07-16 17:27:00,1.76075,1.76095,1.76,1.7607,286000000.0
2009-07-16 17:28:00,1.7607,1.7608,1.7601,1.7606,202000000.0
2009-07-16 17:29:00,1.7606,1.76095,1.7598,1.76075,297600000.0
2009-07-16 17:30:00,1.7608,1.762,1.7608,1.7617,328400000.0
2009-07-16 17:31:00,1.7618,1.7619,1.76155,1.7617,170400000.0
2009-07-16 17:32:00,1.76165,1.7617,1.76095,1.76135,254600000.0
2009-07-16 17:33:00,1.76135,1.7617,1.7613,1.7615,253800000.0
2009-07-16 17:34:00,1.7615,1.7616,1.7613,1.76145,289000000.0
2009-07-16 17:35:00,1.76145,1.76185,1.7612,1.76125,191800000.0
2009-07-16 17:36:00,1.76125,1.7615,1.76095,1.76115,199400000.0
2009-07-16 17:37:00,1.76115,1.7614,1.76105,1.76115,185200000.0
2009-07-16 17:38:00,1.7611,1.76155,1.7609,1.76095,228200000.0
2009-07-16 17:39:00,1.761,1.7612,1.76005,1.76035,283000000.0
2009-07-16 17:40:00,1.76035,1.76105,1.76035,1.7609,129000000.0
2009-07-16 17:41:00,1.7608,1.76105,1.75995,1.76005,272600000.0
2009-07-16 17:42:00,1.7601,1.76035,1.7599,1.7602,209600000.0
2009-07-16 17:43:00,1.7602,1.76095,1.76005,1.7605,349600000.0
2009-07-16 17:44:00,1.7605,1.76105,1.76035,1.76035,235400000.0
2009-07-16 17:45:00,1.76055,1.76125,1.76055,1.76115,246600000.0
2009-07-16 17:46:00,1.76095,1.76095,1.7598,1.75985,221000000.0
2009-07-16 17:47:00,1.76005,1.7611,1.76005,1.7607,213600000.0
2009-07-16 17:48:00,1.76075,1.761,1.7606,1.76065,192000000.0
2009-07-16 17:49:00,1.76055,1.7608,1.7603,1.7604,344600000.0
2009-07-16 17:50:00,1.7604,1.7608,1.76035,1.7608,264000000.0
2009-07-16 17:51:00,1.76085,1.76095,1.76025,1.7607,292000000.0
2009-07-16 17:52:00,1.7607,1.7609,1.76035,1.76075,176000000.0
2009-07-16 17:53:00,1.76075,1.76105,1.76075,1.76085,82000000.0
2009-07-16 17:54:00,1.7608,1.76115,1.7608,1.76105,157400000.0
2009-07-16 17:55:00,1.76105,1.76105,1.7607,1.76095,217600000.0
2009-07-16 17:56:00,1.76095,1.76095,1.76,1.76045,265600000.0
2009-07-16 17:57:00,1.76045,1.7608,1.75995,1.76005,280400000.0
2009-07-16 17:58:00,1.76005,1.7602,1.7593,1.7595,254400000.0
2009-07-16 17:59:00,1.7595,1.7603,1.7595,1.7602,186800000.0
2009-07-16 18:00:00,1.76015,1.7608,1.76015,1.7607,153600000.0
2009-07-16 18:01:00,1.76065,1.76095,1.7605,1.76055,210600000.0
2009-07-16 18:02:00,1.76055,1.76105,1.76055,1.76095,120400000.0
2009-07-16 18:03:00,1.761,1.76105,1.7608,1.76085,128000000.0
2009-07-16 18:04:00,1.761,1.7611,1.7607,1.76105,131000000.0
2009-07-16 18:05:00,1.76095,1.76095,1.7606,1.76085,277600000.0
2009-07-16 18:06:00,1.76085,1.76115,1.7608,1.76105,227600000.0
2009-07-16 18:07:00,1.76115,1.7614,1.76065,1.7611,191600000.0
2009-07-16 18:08:00,1.7612,1.7612,1.76055,1.76055,237600000.0
2009-07-16 18:09:00,1.76055,1.76085,1.75995,1.76005,176200000.0
2009-07-16 18:10:00,1.7602,1.7603,1.7596,1.7598,171400000.0
2009-07-16 18:11:00,1.75975,1.7601,1.75925,1.75955,233800000.0
2009-07-16 18:12:00,1.75955,1.7598,1.75945,1.75975,130800000.0
2009-07-16 18:13:00,1.75985,1.76025,1.75975,1.76005,140600000.0
2009-07-16 18:14:00,1.76,1.7604,1.75975,1.76005,263400000.0
2009-07-16 18:15:00,1.76005,1.7604,1.7599,1.76035,239600000.0
2009-07-16 18:16:00,1.76035,1.7605,1.76005,1.76035,186800000.0
2009-07-16 18:17:00,1.7602,1.76065,1.7599,1.7599,250400000.0
2009-07-16 18:18:00,1.7599,1.7602,1.7598,1.76,337400000.0
2009-07-16 18:19:00,1.7601,1.76035,1.7596,1.75995,253600000.0
2009-07-16 18:20:00,1.75995,1.76,1.75985,1.75985,93000000.0
2009-07-16 18:21:00,1.7598,1.76,1.7596,1.75975,175800000.0
2009-07-16 18:22:00,1.75975,1.7601,1.7597,1.76005,98000000.0
2009-07-16 18:23:00,1.76005,1.76005,1.75975,1.75995,95400000.0
2009-07-16 18:24:00,1.75995,1.7603,1.7598,1.76005,184400000.0
2009-07-16 18:25:00,1.76,1.7604,1.7598,1.76015,293400000.0
2009-07-16 18:26:00,1.76015,1.76025,1.76,1.76025,148200000.0
2009-07-16 18:27:00,1.76025,1.7604,1.75995,1.76005,223400000.0
2009-07-16 18:28:00,1.76005,1.7602,1.7597,1.7599,181800000.0
2009-07-16 18:29:00,1.7599,1.76,1.75975,1.76,118000000.0
2009-07-16 18:30:00,1.76,1.76045,1.7599,1.76045,192600000.0
2009-07-16 18:31:00,1.7604,1.7605,1.7603,1.7604,76600000.0
2009-07-16 18:32:00,1.7604,1.7605,1.75985,1.76025,337000000.0
2009-07-16 18:33:00,1.7603,1.76065,1.75995,1.75995,287800000.0
2009-07-16 18:34:00,1.76,1.76045,1.75995,1.76025,206400000.0
2009-07-16 18:35:00,1.76035,1.7609,1.76035,1.76065,200600000.0
2009-07-16 18:36:00,1.76065,1.76115,1.7604,1.76115,174800000.0
2009-07-16 18:37:00,1.76115,1.76175,1.76115,1.76165,185000000.0
2009-07-16 18:38:00,1.76165,1.76205,1.7615,1.76175,219200000.0
2009-07-16 18:39:00,1.7619,1.7622,1.7616,1.76185,199600000.0
2009-07-16 18:40:00,1.76195,1.76195,1.7611,1.7617,181200000.0
2009-07-16 18:41:00,1.7617,1.762,1.76145,1.7618,162600000.0
2009-07-16 18:42:00,1.7618,1.7618,1.76125,1.76125,173400000.0
2009-07-16 18:43:00,1.76125,1.7614,1.76095,1.76095,208800000.0
2009-07-16 18:44:00,1.76105,1.76135,1.76105,1.76135,17200000.0
2009-07-16 18:45:00,1.76145,1.76155,1.76125,1.7613,146000000.0
2009-07-16 18:46:00,1.7613,1.76145,1.76125,1.7614,85000000.0
2009-07-16 18:47:00,1.7613,1.7613,1.7612,1.7612,47600000.0
2009-07-16 18:48:00,1.7612,1.7618,1.7611,1.7618,252000000.0
2009-07-16 18:49:00,1.7618,1.76185,1.7612,1.76145,170000000.0
2009-07-16 18:50:00,1.76145,1.76155,1.7608,1.76115,123200000.0
2009-07-16 18:51:00,1.7611,1.7611,1.76055,1.7609,103200000.0
2009-07-16 18:52:00,1.76095,1.76115,1.76065,1.76075,155000000.0
2009-07-16 18:53:00,1.76075,1.7609,1.7607,1.76075,113800000.0
2009-07-16 18:54:00,1.76075,1.7611,1.76065,1.7611,118800000.0
2009-07-16 18:55:00,1.76105,1.76105,1.76045,1.76075,112400000.0
2009-07-16 18:56:00,1.7607,1.7608,1.76035,1.7605,127200000.0
2009-07-16 18:57:00,1.76055,1.7607,1.7601,1.76025,162800000.0
2009-07-16 18:58:00,1.76035,1.7605,1.75995,1.7601,132600000.0
2009-07-16 18:59:00,1.76015,1.76075,1.76,1.76025,182000000.0
2009-07-16 19:00:00,1.76,1.76065,1.76,1.76055,126800000.0
2009-07-16 19:01:00,1.76055,1.7607,1.7602,1.76055,107200000.0
2009-07-16 19:02:00,1.76055,1.76095,1.76035,1.76045,134000000.0
2009-07-16 19:03:00,1.76045,1.761,1.76045,1.76085,112800000.0
2009-07-16 19:04:00,1.761,1.76115,1.76055,1.7608,94600000.0
2009-07-16 19:05:00,1.7608,1.76095,1.7604,1.7609,156200000.0
2009-07-16 19:06:00,1.76055,1.76095,1.76045,1.76045,135000000.0
2009-07-16 19:07:00,1.76045,1.7607,1.7601,1.7604,255200000.0
2009-07-16 19:08:00,1.7606,1.7608,1.7602,1.76055,68400000.0
2009-07-16 19:09:00,1.7606,1.76075,1.76015,1.76065,140200000.0
2009-07-16 19:10:00,1.76065,1.76095,1.7606,1.7608,211800000.0
2009-07-16 19:11:00,1.7608,1.76105,1.7607,1.76095,135200000.0
2009-07-16 19:12:00,1.7611,1.7611,1.76065,1.76075,122800000.0
2009-07-16 19:13:00,1.76075,1.76085,1.7603,1.7604,191400000.0
2009-07-16 19:14:00,1.76035,1.76055,1.76,1.76055,90200000.0
2009-07-16 19:15:00,1.7605,1.7606,1.7599,1.7604,73800000.0
2009-07-16 19:16:00,1.76045,1.76065,1.76025,1.76045,88600000.0
2009-07-16 19:17:00,1.7604,1.7606,1.7599,1.76025,149800000.0
2009-07-16 19:18:00,1.7603,1.7603,1.76005,1.7602,39400000.0
2009-07-16 19:19:00,1.76025,1.76055,1.7599,1.7602,102200000.0
2009-07-16 19:20:00,1.7602,1.7604,1.75995,1.76005,92400000.0
2009-07-16 19:21:00,1.76,1.76035,1.75985,1.7601,153800000.0
2009-07-16 19:22:00,1.76025,1.76045,1.75995,1.76015,158000000.0
2009-07-16 19:23:00,1.76015,1.7602,1.7599,1.76,142400000.0
2009-07-16 19:24:00,1.76015,1.76045,1.75995,1.7603,117200000.0
2009-07-16 19:25:00,1.7603,1.7603,1.75955,1.75955,149400000.0
2009-07-16 19:26:00,1.75955,1.7598,1.75955,1.75975,48800000.0
2009-07-16 19:27:00,1.75965,1.7598,1.75945,1.7598,130600000.0
2009-07-16 19:28:00,1.7598,1.7604,1.7598,1.7602,221200000.0
2009-07-16 19:29:00,1.7602,1.7603,1.76005,1.76015,92200000.0
2009-07-16 19:30:00,1.7602,1.7605,1.76,1.76005,138400000.0
2009-07-16 19:31:00,1.76005,1.7602,1.7599,1.7601,113200000.0
2009-07-16 19:32:00,1.76015,1.7605,1.7601,1.7604,206000000.0
2009-07-16 19:33:00,1.76045,1.7605,1.76015,1.7602,170600000.0
2009-07-16 19:34:00,1.7602,1.76075,1.7602,1.7604,152600000.0
2009-07-16 19:35:00,1.76055,1.7609,1.76045,1.76075,177600000.0
2009-07-16 19:36:00,1.76075,1.7609,1.7603,1.76055,200000000.0
2009-07-16 19:37:00,1.76055,1.76065,1.7604,1.7605,145600000.0
2009-07-16 19:38:00,1.76045,1.7606,1.7603,1.76045,141400000.0
2009-07-16 19:39:00,1.76055,1.76085,1.76055,1.76075,100600000.0
2009-07-16 19:40:00,1.76075,1.7609,1.7607,1.76085,125400000.0
2009-07-16 19:41:00,1.7608,1.76085,1.7603,1.76065,101800000.0
2009-07-16 19:42:00,1.7607,1.7607,1.7592,1.75935,291800000.0
2009-07-16 19:43:00,1.7594,1.75955,1.7593,1.75935,137800000.0
2009-07-16 19:44:00,1.75935,1.7599,1.75905,1.75905,202200000.0
2009-07-16 19:45:00,1.7591,1.7594,1.7591,1.75925,211000000.0
2009-07-16 19:46:00,1.75915,1.75935,1.75895,1.75925,174400000.0
2009-07-16 19:47:00,1.75925,1.7593,1.7589,1.75925,198800000.0
2009-07-16 19:48:00,1.75915,1.7596,1.759,1.75915,158000000.0
2009-07-16 19:49:00,1.75915,1.75935,1.75905,1.75935,169800000.0
2009-07-16 19:50:00,1.75925,1.7596,1.7592,1.75945,111400000.0
2009-07-16 19:51:00,1.75935,1.75965,1.75925,1.7594,149600000.0
2009-07-16 19:52:00,1.75945,1.75995,1.75935,1.75975,221600000.0
2009-07-16 19:53:00,1.75975,1.75995,1.75945,1.7596,135000000.0
2009-07-16 19:54:00,1.7596,1.7599,1.75955,1.7597,187600000.0
2009-07-16 19:55:00,1.7597,1.75985,1.7595,1.75965,208000000.0
2009-07-16 19:56:00,1.75975,1.7599,1.7596,1.7597,134400000.0
2009-07-16 19:57:00,1.75975,1.75975,1.759,1.759,131400000.0
2009-07-16 19:58:00,1.759,1.7592,1.759,1.759,115800000.0
2009-07-16 19:59:00,1.7589,1.7596,1.7589,1.75945,275800000.0
2009-07-16 20:00:00,1.7595,1.75965,1.75915,1.7596,267800000.0
2009-07-16 20:01:00,1.7594,1.7596,1.75925,1.7594,127800000.0
2009-07-16 20:02:00,1.7596,1.75965,1.75935,1.75965,125800000.0
2009-07-16 20:03:00,1.7599,1.75995,1.75975,1.75985,167800000.0
2009-07-16 20:04:00,1.75985,1.7599,1.7594,1.7598,186200000.0
2009-07-16 20:05:00,1.75985,1.76015,1.7597,1.7598,231400000.0
2009-07-16 20:06:00,1.7598,1.7599,1.7594,1.7595,113400000.0
2009-07-16 20:07:00,1.7595,1.75965,1.7595,1.75965,98000000.0
2009-07-16 20:08:00,1.7596,1.7599,1.75955,1.75985,194400000.0
2009-07-16 20:09:00,1.76,1.76005,1.7596,1.75995,197200000.0
2009-07-16 20:10:00,1.75995,1.76025,1.75985,1.76005,209600000.0
2009-07-16 20:11:00,1.76005,1.76015,1.75995,1.76015,60000000.0
2009-07-16 20:12:00,1.76005,1.76055,1.7598,1.7604,154600000.0
2009-07-16 20:13:00,1.7604,1.7605,1.7602,1.7604,237200000.0
2009-07-16 20:14:00,1.7604,1.76065,1.7601,1.76065,198000000.0
2009-07-16 20:15:00,1.76085,1.76085,1.76,1.7606,406000000.0
2009-07-16 20:16:00,1.7606,1.76075,1.7605,1.7606,247000000.0
2009-07-16 20:17:00,1.76055,1.76065,1.7602,1.7604,212000000.0
2009-07-16 20:18:00,1.7605,1.7608,1.76035,1.7605,231400000.0
2009-07-16 20:19:00,1.76055,1.7607,1.7604,1.7604,125000000.0
2009-07-16 20:20:00,1.7604,1.761,1.7604,1.76075,204000000.0
2009-07-16 20:21:00,1.76075,1.7613,1.7607,1.761,248400000.0
2009-07-16 20:22:00,1.761,1.761,1.7606,1.76065,159400000.0
2009-07-16 20:23:00,1.76065,1.761,1.7606,1.7608,161800000.0
2009-07-16 20:24:00,1.76085,1.76095,1.7608,1.7608,45000000.0
2009-07-16 20:25:00,1.76085,1.76095,1.76065,1.7608,185000000.0
2009-07-16 20:26:00,1.7608,1.76115,1.7607,1.76085,216800000.0
2009-07-16 20:27:00,1.76075,1.76085,1.75845,1.75855,328800000.0
2009-07-16 20:28:00,1.75845,1.759,1.7581,1.75835,233000000.0
2009-07-16 20:29:00,1.7582,1.7588,1.758,1.7584,258800000.0
2009-07-16 20:30:00,1.75835,1.75855,1.7579,1.75815,182600000.0
2009-07-16 20:31:00,1.7581,1.7589,1.758,1.7586,236800000.0
2009-07-16 20:32:00,1.75845,1.7586,1.75805,1.7582,213600000.0
2009-07-16 20:33:00,1.7584,1.7588,1.7581,1.7581,192400000.0
2009-07-16 20:34:00,1.7581,1.7585,1.758,1.7581,114800000.0
2009-07-16 20:35:00,1.7581,1.7583,1.75775,1.75815,185400000.0
2009-07-16 20:36:00,1.758,1.75845,1.7579,1.75815,200600000.0
2009-07-16 20:37:00,1.7582,1.75835,1.758,1.75815,225200000.0
2009-07-16 20:38:00,1.75815,1.75825,1.7579,1.75805,90000000.0
2009-07-16 20:39:00,1.758,1.75825,1.75785,1.75795,173000000.0
2009-07-16 20:40:00,1.75795,1.75825,1.75775,1.7581,245800000.0
2009-07-16 20:41:00,1.7581,1.75825,1.75765,1.75815,116600000.0
2009-07-16 20:42:00,1.7581,1.75835,1.75805,1.75815,151200000.0
2009-07-16 20:43:00,1.7582,1.7585,1.75745,1.75775,187000000.0
2009-07-16 20:44:00,1.75775,1.7578,1.7577,1.7577,28600000.0
2009-07-16 20:45:00,1.75775,1.7581,1.7577,1.758,93600000.0
2009-07-16 20:46:00,1.75795,1.75825,1.7576,1.75825,138600000.0
2009-07-16 20:47:00,1.75825,1.7583,1.758,1.75805,121600000.0
2009-07-16 20:48:00,1.75805,1.7582,1.75775,1.75795,80400000.0
2009-07-16 20:49:00,1.75795,1.75805,1.7573,1.75755,247600000.0
2009-07-16 20:50:00,1.7574,1.75775,1.75735,1.7575,142400000.0
2009-07-16 20:51:00,1.75755,1.7578,1.75735,1.75755,170200000.0
2009-07-16 20:52:00,1.75755,1.75775,1.7574,1.7576,196200000.0
2009-07-16 20:53:00,1.7575,1.75805,1.7575,1.75785,194000000.0
2009-07-16 20:54:00,1.7577,1.75785,1.7574,1.75745,227200000.0
2009-07-16 20:55:00,1.7575,1.75805,1.75735,1.7574,236800000.0
2009-07-16 20:56:00,1.75745,1.75805,1.7572,1.75735,200400000.0
2009-07-16 20:57:00,1.75735,1.7578,1.75725,1.7578,158600000.0
2009-07-16 20:58:00,1.75775,1.7578,1.7567,1.7568,258400000.0
2009-07-16 20:59:00,1.75695,1.7573,1.756,1.75625,266200000.0
2009-07-16 21:00:00,1.7563,1.75675,1.7562,1.7567,190400000.0
2009-07-16 21:01:00,1.75665,1.75745,1.75665,1.75705,167800000.0
2009-07-16 21:02:00,1.75685,1.75715,1.75675,1.75685,90000000.0
2009-07-16 21:03:00,1.7569,1.75705,1.7562,1.75645,191600000.0
2009-07-16 21:04:00,1.75645,1.75715,1.75645,1.75705,186400000.0
2009-07-16 21:05:00,1.75695,1.75765,1.75695,1.75765,111800000.0
2009-07-16 21:06:00,1.7578,1.75785,1.75755,1.75785,91000000.0
2009-07-16 21:07:00,1.75785,1.7582,1.7576,1.7577,146800000.0
2009-07-16 21:08:00,1.7577,1.7579,1.75715,1.75715,90800000.0
2009-07-16 21:09:00,1.75725,1.7573,1.7569,1.7573,94400000.0
2009-07-16 21:10:00,1.7573,1.75735,1.75645,1.7568,210400000.0
2009-07-16 21:11:00,1.7568,1.75735,1.75645,1.75685,189400000.0
2009-07-16 21:12:00,1.7568,1.75685,1.7566,1.7568,80600000.0
2009-07-16 21:13:00,1.7568,1.7574,1.7568,1.7571,61400000.0
2009-07-16 21:14:00,1.7571,1.75725,1.7569,1.75705,85600000.0
2009-07-16 21:15:00,1.7567,1.7573,1.75665,1.75675,121200000.0
2009-07-16 21:16:00,1.7568,1.7573,1.7568,1.75715,88000000.0
2009-07-16 21:17:00,1.75705,1.75705,1.75685,1.75705,53400000.0
2009-07-16 21:18:00,1.75705,1.7571,1.75695,1.75705,65000000.0
2009-07-16 21:19:00,1.75705,1.7572,1.757,1.75705,55000000.0
2009-07-16 21:20:00,1.75705,1.7574,1.75705,1.75735,52000000.0
2009-07-16 21:21:00,1.7573,1.75825,1.7573,1.75775,215800000.0
2009-07-16 21:22:00,1.75775,1.7578,1.75765,1.75765,102600000.0
2009-07-16 21:23:00,1.75765,1.758,1.75755,1.7577,144800000.0
2009-07-16 21:24:00,1.75765,1.7581,1.7576,1.75795,202400000.0
2009-07-16 21:25:00,1.758,1.75805,1.75765,1.75765,113000000.0
2009-07-16 21:26:00,1.75765,1.75775,1.7572,1.7577,150600000.0
2009-07-16 21:27:00,1.7577,1.75775,1.75705,1.75755,212400000.0
2009-07-16 21:28:00,1.7577,1.7578,1.7567,1.757,312000000.0
2009-07-16 21:29:00,1.75675,1.7569,1.7563,1.7565,235600000.0
2009-07-16 21:30:00,1.7565,1.7568,1.7563,1.7565,131600000.0
2009-07-16 21:31:00,1.7565,1.75705,1.7563,1.7564,360800000.0
2009-07-16 21:32:00,1.7564,1.75665,1.7563,1.7565,197200000.0
2009-07-16 21:33:00,1.7564,1.7565,1.75615,1.7563,100000000.0
2009-07-16 21:34:00,1.75635,1.75655,1.7562,1.75635,174800000.0
2009-07-16 21:35:00,1.7564,1.7565,1.75605,1.7564,200400000.0
2009-07-16 21:36:00,1.75645,1.75665,1.7561,1.7566,153800000.0
2009-07-16 21:37:00,1.7566,1.75685,1.75635,1.75645,303400000.0
2009-07-16 21:38:00,1.7565,1.75715,1.75645,1.7567,184600000.0
2009-07-16 21:39:00,1.7567,1.757,1.7567,1.7569,69800000.0
2009-07-16 21:40:00,1.75685,1.7569,1.75595,1.75595,263600000.0
2009-07-16 21:41:00,1.75595,1.7567,1.75595,1.75665,120200000.0
2009-07-16 21:42:00,1.75665,1.75705,1.7566,1.7569,172200000.0
2009-07-16 21:43:00,1.75705,1.75725,1.7567,1.757,204800000.0
2009-07-16 21:44:00,1.757,1.7572,1.7564,1.75665,212800000.0
2009-07-16 21:45:00,1.7565,1.7568,1.75625,1.7563,206600000.0
2009-07-16 21:46:00,1.7563,1.75635,1.7561,1.7561,95400000.0
2009-07-16 21:47:00,1.75615,1.75625,1.75595,1.7562,156000000.0
2009-07-16 21:48:00,1.75615,1.75615,1.75575,1.7558,310000000.0
2009-07-16 21:49:00,1.7558,1.756,1.7556,1.7556,290000000.0
2009-07-16 21:50:00,1.7556,1.7559,1.75545,1.75555,316000000.0
2009-07-16 21:51:00,1.75565,1.75565,1.75465,1.7549,272400000.0
2009-07-16 21:52:00,1.755,1.7557,1.755,1.7553,222800000.0
2009-07-16 21:53:00,1.7553,1.75595,1.75525,1.75585,162000000.0
2009-07-16 21:54:00,1.75595,1.75605,1.75585,1.756,132600000.0
2009-07-16 21:55:00,1.756,1.7561,1.7557,1.756,205200000.0
2009-07-16 21:56:00,1.756,1.7569,1.7559,1.756,232800000.0
2009-07-16 21:57:00,1.75615,1.75625,1.756,1.7562,191800000.0
2009-07-16 21:58:00,1.7562,1.7563,1.75595,1.7562,128400000.0
2009-07-16 21:59:00,1.75635,1.7565,1.75625,1.7565,70600000.0
2009-07-16 22:00:00,1.75645,1.75685,1.75645,1.75655,139600000.0
2009-07-16 22:01:00,1.75655,1.7567,1.75615,1.7563,268400000.0
2009-07-16 22:02:00,1.7563,1.7567,1.7557,1.7567,125600000.0
2009-07-16 22:03:00,1.75685,1.75685,1.75615,1.75625,122400000.0
2009-07-16 22:04:00,1.75615,1.7577,1.75615,1.7576,158400000.0
2009-07-16 22:05:00,1.7576,1.75805,1.75685,1.7573,171000000.0
2009-07-16 22:06:00,1.7572,1.7579,1.75635,1.7568,250600000.0
2009-07-16 22:07:00,1.7568,1.75695,1.7557,1.7562,192400000.0
2009-07-16 22:08:00,1.7562,1.75625,1.75525,1.7555,197200000.0
2009-07-16 22:09:00,1.75545,1.75585,1.7554,1.7554,122600000.0
2009-07-16 22:10:00,1.7554,1.7555,1.75485,1.7551,174400000.0
2009-07-16 22:11:00,1.7551,1.75525,1.7548,1.7551,306800000.0
2009-07-16 22:12:00,1.7551,1.7551,1.7541,1.7547,218000000.0
2009-07-16 22:13:00,1.75485,1.755,1.75355,1.75415,104000000.0
2009-07-16 22:14:00,1.75415,1.7543,1.75405,1.7543,26400000.0
2009-07-16 22:15:00,1.7542,1.7545,1.7542,1.7545,106400000.0
2009-07-16 22:16:00,1.75445,1.75495,1.7544,1.7549,178400000.0
2009-07-16 22:17:00,1.7548,1.7551,1.75475,1.7549,101200000.0
2009-07-16 22:18:00,1.75485,1.7549,1.75475,1.75485,115400000.0
2009-07-16 22:19:00,1.75485,1.75485,1.7547,1.7547,35200000.0
2009-07-16 22:20:00,1.7546,1.75465,1.7536,1.7536,114000001.0
2009-07-16 22:21:00,1.7537,1.7538,1.75345,1.7538,151000000.0
2009-07-16 22:22:00,1.75375,1.7539,1.75365,1.75375,108400000.0
2009-07-16 22:23:00,1.75375,1.754,1.75375,1.7538,91000000.0
2009-07-16 22:24:00,1.7538,1.7547,1.7538,1.7547,113000000.0
2009-07-16 22:25:00,1.7547,1.7547,1.754,1.7542,109000000.0
2009-07-16 22:26:00,1.75415,1.75455,1.7541,1.75445,232400000.0
2009-07-16 22:27:00,1.75445,1.7549,1.75435,1.75485,267800000.0
2009-07-16 22:28:00,1.7548,1.75545,1.75455,1.7549,218200000.0
2009-07-16 22:29:00,1.7549,1.75525,1.75465,1.75495,133000000.0
2009-07-16 22:30:00,1.75485,1.7554,1.75465,1.75525,284400000.0
2009-07-16 22:31:00,1.75525,1.7555,1.75455,1.75475,271000000.0
2009-07-16 22:32:00,1.75465,1.75485,1.75425,1.75475,231000000.0
2009-07-16 22:33:00,1.75465,1.75475,1.7538,1.7538,169200000.0
2009-07-16 22:34:00,1.7538,1.7541,1.7536,1.7538,235000000.0
2009-07-16 22:35:00,1.7538,1.754,1.7531,1.7531,192800000.0
2009-07-16 22:36:00,1.7531,1.75355,1.753,1.75315,195400000.0
2009-07-16 22:37:00,1.7532,1.7535,1.7531,1.7535,134800000.0
2009-07-16 22:38:00,1.7535,1.7541,1.7535,1.754,130200000.0
2009-07-16 22:39:00,1.75385,1.75405,1.7538,1.75405,93800000.0
2009-07-16 22:40:00,1.7543,1.7544,1.7541,1.7541,41600000.0
2009-07-16 22:41:00,1.7541,1.7543,1.7541,1.75425,18200000.0
2009-07-16 22:42:00,1.75425,1.75425,1.75425,1.75425,10400000.0
2009-07-16 22:43:00,1.75415,1.75415,1.754,1.7541,24800000.0
2009-07-16 22:44:00,1.754,1.7542,1.75395,1.7542,39000000.0
2009-07-16 22:45:00,1.7542,1.7542,1.75385,1.75395,66600000.0
2009-07-16 22:46:00,1.7539,1.7539,1.7537,1.75375,34400000.0
2009-07-16 22:47:00,1.75375,1.75375,1.75305,1.75315,43400000.0
2009-07-16 22:48:00,1.75315,1.75345,1.753,1.7533,117800000.0
2009-07-16 22:49:00,1.7533,1.75355,1.75325,1.7534,89000000.0
2009-07-16 22:50:00,1.7534,1.7537,1.7534,1.7537,64200000.0
2009-07-16 22:51:00,1.7537,1.75435,1.75295,1.75395,142200000.0
2009-07-16 22:52:00,1.754,1.754,1.75275,1.75285,91400000.0
2009-07-16 22:53:00,1.75285,1.75335,1.75285,1.7533,119800000.0
2009-07-16 22:54:00,1.75325,1.7537,1.75325,1.7537,40000000.0
2009-07-16 22:55:00,1.7537,1.75415,1.7536,1.75415,39200000.0
2009-07-16 22:56:00,1.7541,1.75445,1.7539,1.75405,120800000.0
2009-07-16 22:57:00,1.75405,1.7546,1.75375,1.7546,136400000.0
2009-07-16 22:58:00,1.7546,1.7546,1.7543,1.7545,36000000.0
2009-07-16 22:59:00,1.7544,1.75465,1.75415,1.75455,110400000.0
2009-07-16 23:00:00,1.7543,1.7545,1.7534,1.75415,20000000.0
2009-07-16 23:01:00,1.7544,1.75515,1.7544,1.7547,39200000.0
2009-07-16 23:02:00,1.7553,1.7555,1.7545,1.7547,59600000.0
2009-07-16 23:03:00,1.75485,1.7558,1.75485,1.7556,83000000.0
2009-07-16 23:04:00,1.7556,1.7556,1.75555,1.7556,13000000.0
2009-07-16 23:05:00,1.75565,1.75565,1.7555,1.75555,25200000.0
2009-07-16 23:06:00,1.7555,1.75555,1.7555,1.75555,24400000.0
2009-07-16 23:07:00,1.75555,1.75555,1.75445,1.75505,65000000.0
2009-07-16 23:08:00,1.75505,1.75505,1.75415,1.7547,40800000.0
2009-07-16 23:09:00,1.75475,1.75485,1.75475,1.75485,23000000.0
2009-07-16 23:10:00,1.75495,1.75495,1.75485,1.7549,13800000.0
2009-07-16 23:11:00,1.7547,1.75475,1.75455,1.75455,46400000.0
2009-07-16 23:12:00,1.75465,1.75475,1.75465,1.7547,17800000.0
2009-07-16 23:13:00,1.7547,1.7548,1.7547,1.7547,53200000.0
2009-07-16 23:14:00,1.75485,1.75545,1.75485,1.75505,44200000.0
2009-07-16 23:15:00,1.7551,1.75525,1.75495,1.75505,45400000.0
2009-07-16 23:16:00,1.7551,1.75525,1.7551,1.7552,33800000.0
2009-07-16 23:17:00,1.75525,1.75525,1.7551,1.7551,13600000.0
2009-07-16 23:18:00,1.7551,1.75545,1.7551,1.7554,62400000.0
2009-07-16 23:19:00,1.7556,1.75585,1.7556,1.75575,46200000.0
2009-07-16 23:20:00,1.75575,1.75575,1.75555,1.75555,48200000.0
2009-07-16 23:21:00,1.75555,1.75555,1.75555,1.75555,5200000.0
2009-07-16 23:22:00,1.75575,1.75585,1.7557,1.7557,10400000.0
2009-07-16 23:23:00,1.75565,1.7558,1.75535,1.75565,41600000.0
2009-07-16 23:24:00,1.75565,1.75695,1.7556,1.75615,112600000.0
2009-07-16 23:25:00,1.75625,1.757,1.75585,1.757,121400000.0
2009-07-16 23:26:00,1.75695,1.75695,1.75675,1.7568,15600000.0
2009-07-16 23:27:00,1.7568,1.7568,1.7567,1.7567,13000000.0
2009-07-16 23:29:00,1.7567,1.7567,1.75555,1.75555,68000000.0
2009-07-16 23:30:00,1.75565,1.7558,1.7555,1.75565,47400000.0
2009-07-16 23:31:00,1.75565,1.75565,1.7552,1.75535,53400000.0
2009-07-16 23:32:00,1.7555,1.7555,1.7552,1.7553,50600000.0
2009-07-16 23:33:00,1.75535,1.7556,1.75535,1.7556,18200000.0
2009-07-16 23:34:00,1.75575,1.756,1.75575,1.756,59800000.0
2009-07-16 23:35:00,1.7561,1.7566,1.7557,1.75595,137800000.0
2009-07-16 23:36:00,1.75595,1.756,1.75595,1.756,7800000.0
2009-07-16 23:37:00,1.7562,1.7564,1.7562,1.7564,10400000.0
2009-07-16 23:38:00,1.7563,1.7563,1.756,1.7562,43200000.0
2009-07-16 23:39:00,1.7562,1.75625,1.7562,1.7562,20800000.0
2009-07-16 23:40:00,1.75625,1.75625,1.75625,1.75625,5200000.0
2009-07-16 23:41:00,1.75598,1.75603,1.75598,1.75603,156600000.0
2009-07-16 23:42:00,1.7562,1.75645,1.75575,1.75645,156600000.0
2009-07-16 23:43:00,1.7566,1.7569,1.7558,1.7562,119400000.0
2009-07-16 23:44:00,1.7562,1.75655,1.7555,1.75655,59400000.0
2009-07-16 23:45:00,1.75645,1.75645,1.75575,1.7563,62600000.0
2009-07-16 23:46:00,1.7563,1.7563,1.75605,1.75625,12600000.0
2009-07-16 23:47:00,1.7563,1.7563,1.75615,1.75615,13000000.0
2009-07-16 23:48:00,1.75625,1.7563,1.75605,1.75615,40400000.0
2009-07-16 23:49:00,1.7561,1.7561,1.75585,1.756,23400000.0
2009-07-16 23:50:00,1.7559,1.7559,1.7554,1.75565,93200000.0
2009-07-16 23:51:00,1.7557,1.75615,1.7557,1.7561,24200000.0
2009-07-16 23:52:00,1.75625,1.75625,1.75625,1.75625,5200000.0
2009-07-16 23:53:00,1.756,1.756,1.756,1.756,20800000.0
2009-07-16 23:54:00,1.7562,1.7562,1.75595,1.75595,20800000.0
2009-07-16 23:55:00,1.75595,1.756,1.75595,1.756,18200000.0
2009-07-16 23:56:00,1.756,1.75605,1.75555,1.75555,52000000.0
2009-07-16 23:57:00,1.7555,1.75575,1.7555,1.75575,44200000.0
2009-07-16 23:58:00,1.75575,1.7558,1.75575,1.75575,13000000.0
2009-07-16 23:59:00,1.75585,1.75585,1.75565,1.75585,10400000.0
2009-07-17 00:00:00,1.75585,1.756,1.75585,1.75585,61200000.0
2009-07-17 00:01:00,1.7558,1.7562,1.7558,1.7562,5200000.0
2009-07-17 00:02:00,1.75605,1.75685,1.75585,1.75665,73600000.0
2009-07-17 00:03:00,1.75675,1.7575,1.75675,1.7574,77600000.0
2009-07-17 00:04:00,1.75695,1.7571,1.7546,1.75675,236900000.0
2009-07-17 00:05:00,1.757,1.75725,1.7569,1.7571,62400000.0
2009-07-17 00:06:00,1.7573,1.7576,1.75635,1.75705,133400000.0
2009-07-17 00:07:00,1.75695,1.75715,1.7566,1.7568,83400000.0
2009-07-17 00:08:00,1.7568,1.757,1.7567,1.7567,30400000.0
2009-07-17 00:09:00,1.7567,1.7575,1.7567,1.7572,88000000.0
2009-07-17 00:10:00,1.75715,1.75715,1.75645,1.75645,78000000.0
2009-07-17 00:11:00,1.75645,1.75675,1.75605,1.7567,102800000.0
2009-07-17 00:12:00,1.75665,1.75675,1.7557,1.7563,117200000.0
2009-07-17 00:13:00,1.7563,1.7566,1.75595,1.75605,54000000.0
2009-07-17 00:14:00,1.75595,1.75595,1.7558,1.75585,9600000.0
2009-07-17 00:15:00,1.7558,1.75635,1.7558,1.75625,40800000.0
2009-07-17 00:16:00,1.75615,1.7563,1.75565,1.75625,79800000.0
2009-07-17 00:17:00,1.7564,1.7564,1.7564,1.7564,2600000.0
2009-07-17 00:18:00,1.75645,1.7565,1.75635,1.75635,32400000.0
2009-07-17 00:19:00,1.7565,1.7565,1.75635,1.7565,46600000.0
2009-07-17 00:20:00,1.75655,1.7571,1.75655,1.757,64600000.0
2009-07-17 00:21:00,1.7571,1.7572,1.7569,1.75695,93000000.0
2009-07-17 00:22:00,1.75695,1.7576,1.75695,1.75755,93200000.0
2009-07-17 00:23:00,1.75745,1.75765,1.75735,1.7575,62000000.0
2009-07-17 00:24:00,1.7575,1.7575,1.7574,1.7574,25000000.0
2009-07-17 00:25:00,1.7574,1.7574,1.75715,1.7572,47400000.0
2009-07-17 00:26:00,1.7572,1.7574,1.7572,1.75735,103800000.0
2009-07-17 00:27:00,1.75715,1.7575,1.75715,1.7572,109400000.0
2009-07-17 00:28:00,1.7572,1.7572,1.75705,1.75705,11800000.0
2009-07-17 00:29:00,1.75715,1.7576,1.75715,1.7576,18400000.0
2009-07-17 00:30:00,1.7575,1.7576,1.7573,1.7576,19000000.0
2009-07-17 00:31:00,1.7577,1.7577,1.75765,1.75765,10400000.0
2009-07-17 00:32:00,1.75755,1.75755,1.7573,1.7575,39600000.0
2009-07-17 00:33:00,1.75715,1.7572,1.75715,1.7572,15600000.0
2009-07-17 00:34:00,1.75726,1.75735,1.75721,1.75721,15600000.0
2009-07-17 00:35:00,1.7576,1.7577,1.7575,1.7576,15600000.0
2009-07-17 00:36:00,1.758,1.758,1.758,1.758,2600000.0
2009-07-17 00:37:00,1.758,1.75875,1.758,1.75845,45000000.0
2009-07-17 00:38:00,1.75865,1.75865,1.75845,1.75845,19400000.0
2009-07-17 00:39:00,1.7584,1.7584,1.7584,1.7584,5200000.0
2009-07-17 00:40:00,1.7584,1.7584,1.75785,1.7579,52600000.0
2009-07-17 00:41:00,1.75795,1.7587,1.7578,1.7586,87000000.0
2009-07-17 00:42:00,1.7586,1.75885,1.75845,1.7585,109600000.0
2009-07-17 00:43:00,1.7585,1.75875,1.7585,1.75875,19400000.0
2009-07-17 00:44:00,1.75875,1.75875,1.75875,1.75875,11000000.0
2009-07-17 00:45:00,1.759,1.75935,1.75865,1.75885,81800000.0
2009-07-17 00:46:00,1.75885,1.75885,1.7586,1.75865,47800000.0
2009-07-17 00:47:00,1.75865,1.75885,1.7585,1.7588,82200000.0
2009-07-17 00:48:00,1.7588,1.7588,1.7581,1.75845,47400000.0
2009-07-17 00:49:00,1.75845,1.75865,1.75815,1.75815,69200000.0
2009-07-17 00:50:00,1.75815,1.75825,1.7581,1.7581,28400000.0
2009-07-17 00:51:00,1.7582,1.7582,1.758,1.7581,44200000.0
2009-07-17 00:52:00,1.7581,1.759,1.75805,1.75885,128600000.0
2009-07-17 00:53:00,1.7589,1.7589,1.75805,1.7583,115000000.0
2009-07-17 00:54:00,1.75825,1.7583,1.758,1.75805,69800000.0
2009-07-17 00:55:00,1.758,1.75855,1.7577,1.75855,94200000.0
2009-07-17 00:56:00,1.7586,1.75895,1.7581,1.75875,86800000.0
2009-07-17 00:57:00,1.75875,1.759,1.7583,1.7585,57000000.0
2009-07-17 00:58:00,1.7585,1.7587,1.75845,1.7585,22000000.0
2009-07-17 00:59:00,1.7585,1.75875,1.75845,1.7586,114000000.0
2009-07-17 01:00:00,1.75855,1.75875,1.75855,1.7587,38800000.0
2009-07-17 01:01:00,1.7587,1.7588,1.7583,1.7583,61000000.0
2009-07-17 01:02:00,1.7583,1.7585,1.7583,1.75845,40200000.0
2009-07-17 01:03:00,1.75845,1.75845,1.7583,1.7583,20400000.0
2009-07-17 01:04:00,1.75845,1.7586,1.75825,1.75825,105800000.0
2009-07-17 01:05:00,1.7581,1.7583,1.758,1.75825,101000000.0
2009-07-17 01:06:00,1.75885,1.75915,1.75815,1.75815,150000000.0
2009-07-17 01:07:00,1.7582,1.75845,1.7581,1.75835,77600000.0
2009-07-17 01:08:00,1.75845,1.7586,1.75835,1.75845,59200000.0
2009-07-17 01:09:00,1.7585,1.7585,1.7582,1.7582,58600000.0
2009-07-17 01:10:00,1.7583,1.7583,1.7582,1.7583,29800000.0
2009-07-17 01:11:00,1.75825,1.75825,1.758,1.758,18800000.0
2009-07-17 01:12:00,1.758,1.75815,1.75785,1.75815,67600000.0
2009-07-17 01:13:00,1.75825,1.7584,1.75815,1.7584,39800000.0
2009-07-17 01:14:00,1.7584,1.7584,1.75825,1.7583,46200000.0
2009-07-17 01:15:00,1.7583,1.7583,1.7583,1.7583,4200000.0
2009-07-17 01:16:00,1.7583,1.75885,1.7583,1.75885,61000000.0
2009-07-17 01:17:00,1.75885,1.75925,1.75885,1.7591,72400000.0
2009-07-17 01:18:00,1.759,1.7591,1.75895,1.7591,18200000.0
2009-07-17 01:19:00,1.759,1.759,1.7585,1.7588,30800000.0
2009-07-17 01:20:00,1.7587,1.7589,1.7585,1.7588,54000000.0
2009-07-17 01:21:00,1.7588,1.7589,1.75875,1.75875,7800000.0
2009-07-17 01:22:00,1.7589,1.7589,1.75865,1.75875,23400000.0
2009-07-17 01:23:00,1.75875,1.7588,1.75875,1.7588,5200000.0
2009-07-17 01:24:00,1.7588,1.7588,1.7588,1.7588,2600000.0
2009-07-17 01:25:00,1.7589,1.75905,1.7583,1.7583,34200000.0
2009-07-17 01:26:00,1.7584,1.7585,1.7583,1.7585,15600000.0
2009-07-17 01:27:00,1.75865,1.75865,1.75845,1.75865,21400000.0
2009-07-17 01:28:00,1.75865,1.75865,1.7582,1.75825,127000000.0
2009-07-17 01:29:00,1.7585,1.75855,1.7583,1.7585,39000000.0
2009-07-17 01:30:00,1.75855,1.7586,1.7585,1.7586,20800000.0
2009-07-17 01:31:00,1.7583,1.75845,1.7579,1.7582,188000000.0
2009-07-17 01:32:00,1.7582,1.7592,1.75815,1.7587,186400000.0
2009-07-17 01:33:00,1.7587,1.7591,1.75865,1.7589,195400000.0
2009-07-17 01:34:00,1.7589,1.7589,1.7587,1.7588,82400000.0
2009-07-17 01:35:00,1.7589,1.75905,1.7589,1.759,24000000.0
2009-07-17 01:36:00,1.75905,1.75915,1.75895,1.75895,53400000.0
2009-07-17 01:37:00,1.7591,1.75915,1.75895,1.75895,80800000.0
2009-07-17 01:38:00,1.75895,1.75895,1.75895,1.75895,2600000.0
2009-07-17 01:39:00,1.75895,1.75905,1.75885,1.75905,39600000.0
2009-07-17 01:40:00,1.75905,1.75905,1.759,1.759,5200000.0
2009-07-17 01:41:00,1.75885,1.759,1.75885,1.759,10400000.0
2009-07-17 01:42:00,1.75874,1.75874,1.75874,1.75874,24000000.0
2009-07-17 01:44:00,1.75895,1.75895,1.75885,1.75895,24000000.0
2009-07-17 01:45:00,1.75885,1.75885,1.7586,1.7587,32000000.0
2009-07-17 01:46:00,1.7588,1.7588,1.75855,1.7588,64000000.0
2009-07-17 01:47:00,1.759,1.7591,1.7587,1.7591,83000000.0
2009-07-17 01:48:00,1.75895,1.7592,1.75885,1.7592,30600000.0
2009-07-17 01:49:00,1.7592,1.7593,1.7591,1.7593,68000000.0
2009-07-17 01:50:00,1.7593,1.7596,1.7593,1.7594,120000000.0
2009-07-17 01:51:00,1.7594,1.75965,1.75935,1.7596,74000000.0
2009-07-17 01:52:00,1.7595,1.7599,1.7595,1.7597,73600000.0
2009-07-17 01:53:00,1.7597,1.76015,1.7597,1.75975,140000000.0
2009-07-17 01:54:00,1.75975,1.7598,1.75965,1.7598,74000000.0
2009-07-17 01:55:00,1.75975,1.75975,1.7593,1.7595,61800000.0
2009-07-17 01:56:00,1.7595,1.7596,1.7593,1.7594,54600000.0
2009-07-17 01:57:00,1.75945,1.7597,1.7588,1.759,125400000.0
2009-07-17 01:58:00,1.759,1.7594,1.75875,1.75905,62600000.0
2009-07-17 01:59:00,1.75915,1.75925,1.7591,1.75915,121200000.0
2009-07-17 02:00:00,1.7591,1.75915,1.7586,1.7586,89600000.0
2009-07-17 02:01:00,1.7586,1.75875,1.7585,1.7585,87600000.0
2009-07-17 02:02:00,1.7586,1.75895,1.7585,1.75875,212000000.0
2009-07-17 02:03:00,1.75885,1.75885,1.75835,1.75865,93800000.0
2009-07-17 02:04:00,1.75885,1.75915,1.75875,1.75915,51400000.0
2009-07-17 02:05:00,1.759,1.75915,1.7587,1.75905,107800000.0
2009-07-17 02:06:00,1.7591,1.7592,1.7589,1.75905,82200000.0
2009-07-17 02:07:00,1.75905,1.7592,1.7584,1.75895,182400000.0
2009-07-17 02:08:00,1.75895,1.75895,1.75835,1.75865,82400000.0
2009-07-17 02:09:00,1.75865,1.75895,1.75845,1.7588,77200000.0
2009-07-17 02:10:00,1.75895,1.759,1.75865,1.7589,68000000.0
2009-07-17 02:11:00,1.7589,1.75925,1.7588,1.75925,222200000.0
2009-07-17 02:12:00,1.75925,1.7594,1.759,1.75905,70400000.0
2009-07-17 02:13:00,1.75905,1.7593,1.75895,1.7593,117600000.0
2009-07-17 02:14:00,1.7593,1.75945,1.75905,1.75915,64200000.0
2009-07-17 02:15:00,1.75915,1.75915,1.759,1.75905,73400000.0
2009-07-17 02:16:00,1.75905,1.7592,1.75895,1.75905,66800000.0
2009-07-17 02:17:00,1.75895,1.7593,1.75895,1.75905,40200000.0
2009-07-17 02:18:00,1.75905,1.7592,1.759,1.7592,51600000.0
2009-07-17 02:19:00,1.7591,1.75935,1.7591,1.75925,109600000.0
2009-07-17 02:20:00,1.75915,1.75925,1.75875,1.759,117400000.0
2009-07-17 02:21:00,1.759,1.75925,1.759,1.75915,43600000.0
2009-07-17 02:22:00,1.75915,1.75925,1.759,1.75915,26600000.0
2009-07-17 02:23:00,1.75905,1.75905,1.75885,1.7589,44200000.0
2009-07-17 02:24:00,1.75885,1.7589,1.75885,1.7589,16400000.0
2009-07-17 02:25:00,1.75905,1.7592,1.75865,1.759,178800000.0
2009-07-17 02:26:00,1.75915,1.7593,1.75915,1.7592,135200000.0
2009-07-17 02:27:00,1.75925,1.75935,1.75865,1.75865,110200000.0
2009-07-17 02:28:00,1.75865,1.75885,1.7585,1.7586,164800000.0
2009-07-17 02:29:00,1.7586,1.7592,1.7586,1.75915,192000000.0
2009-07-17 02:30:00,1.75915,1.75955,1.759,1.7591,82200000.0
2009-07-17 02:31:00,1.7591,1.7594,1.75895,1.759,136000000.0
2009-07-17 02:32:00,1.75915,1.7596,1.75915,1.7596,128000000.0
2009-07-17 02:33:00,1.7596,1.7596,1.7588,1.75925,141200000.0
2009-07-17 02:34:00,1.7593,1.75965,1.7591,1.7593,175600000.0
2009-07-17 02:35:00,1.7593,1.75985,1.7593,1.7598,136200000.0
2009-07-17 02:36:00,1.7597,1.76025,1.7596,1.7599,193600000.0
2009-07-17 02:37:00,1.76005,1.7602,1.7597,1.7597,98200000.0
2009-07-17 02:38:00,1.7597,1.7597,1.7593,1.75955,139400000.0
2009-07-17 02:39:00,1.7596,1.7599,1.7596,1.7597,80400000.0
2009-07-17 02:40:00,1.75975,1.76025,1.7597,1.76025,185800000.0
2009-07-17 02:41:00,1.76025,1.7604,1.75995,1.7604,81800000.0
2009-07-17 02:42:00,1.7603,1.7609,1.7602,1.7607,99000000.0
2009-07-17 02:43:00,1.7606,1.7606,1.75975,1.76005,149800000.0
2009-07-17 02:44:00,1.76005,1.76005,1.75945,1.76,54600000.0
2009-07-17 02:45:00,1.7599,1.76,1.7597,1.7598,50200000.0
2009-07-17 02:46:00,1.7598,1.75985,1.7592,1.75955,102800000.0
2009-07-17 02:47:00,1.75955,1.75995,1.7592,1.7593,122800000.0
2009-07-17 02:48:00,1.7595,1.75965,1.7592,1.7595,53800000.0
2009-07-17 02:49:00,1.7595,1.7604,1.7595,1.76025,199200000.0
2009-07-17 02:50:00,1.7603,1.76105,1.7601,1.7609,229000000.0
2009-07-17 02:51:00,1.7608,1.7609,1.7605,1.7609,75000000.0
2009-07-17 02:52:00,1.7609,1.76105,1.7603,1.7603,273000000.0
2009-07-17 02:53:00,1.7603,1.76065,1.7602,1.76065,166000000.0
2009-07-17 02:54:00,1.76065,1.76065,1.7601,1.7606,329000000.0
2009-07-17 02:55:00,1.7605,1.761,1.76015,1.76015,267000000.0
2009-07-17 02:56:00,1.76055,1.7606,1.76015,1.7606,139000000.0
2009-07-17 02:57:00,1.7606,1.76065,1.7604,1.76065,45800000.0
2009-07-17 02:58:00,1.76075,1.76095,1.76045,1.76045,76600000.0
2009-07-17 02:59:00,1.76035,1.76055,1.75995,1.7603,180200000.0
2009-07-17 03:00:00,1.7603,1.76055,1.76015,1.76045,112600000.0
2009-07-17 03:01:00,1.76045,1.76055,1.76035,1.76055,51800000.0
2009-07-17 03:02:00,1.7605,1.761,1.7604,1.76055,95600000.0
2009-07-17 03:03:00,1.76055,1.76055,1.7602,1.7602,51600000.0
2009-07-17 03:04:00,1.76025,1.761,1.76015,1.76085,166600000.0
2009-07-17 03:05:00,1.7609,1.76155,1.7607,1.7614,105000000.0
2009-07-17 03:06:00,1.7613,1.76195,1.76075,1.7612,200600000.0
2009-07-17 03:07:00,1.7612,1.7618,1.76105,1.7611,170600000.0
2009-07-17 03:08:00,1.7611,1.76225,1.76105,1.76225,127600000.0
2009-07-17 03:09:00,1.7619,1.76285,1.7619,1.76235,303200000.0
2009-07-17 03:10:00,1.76245,1.76285,1.76225,1.76255,204600000.0
2009-07-17 03:11:00,1.76255,1.76255,1.76185,1.76215,148000000.0
2009-07-17 03:12:00,1.76235,1.76265,1.76195,1.76255,141200000.0
2009-07-17 03:13:00,1.76255,1.76315,1.7622,1.763,203000000.0
2009-07-17 03:14:00,1.763,1.763,1.7624,1.76295,178200000.0
2009-07-17 03:15:00,1.76295,1.763,1.76235,1.7624,83000000.0
2009-07-17 03:16:00,1.7624,1.76275,1.76235,1.76265,143600000.0
2009-07-17 03:17:00,1.7629,1.7629,1.76235,1.76255,50200000.0
2009-07-17 03:18:00,1.76255,1.7627,1.7622,1.7624,165600000.0
2009-07-17 03:19:00,1.7624,1.76255,1.7618,1.7621,298400000.0
2009-07-17 03:20:00,1.7621,1.7627,1.76205,1.7626,198200000.0
2009-07-17 03:21:00,1.7626,1.7626,1.762,1.76215,64400000.0
2009-07-17 03:22:00,1.7622,1.76235,1.76205,1.7622,182200000.0
2009-07-17 03:23:00,1.76215,1.76295,1.76215,1.76295,189200000.0
2009-07-17 03:24:00,1.76295,1.76335,1.76265,1.763,220800000.0
2009-07-17 03:25:00,1.76315,1.76315,1.76275,1.7631,98800000.0
2009-07-17 03:26:00,1.7632,1.7635,1.7631,1.7632,174800000.0
2009-07-17 03:27:00,1.7632,1.7636,1.763,1.76325,208400000.0
2009-07-17 03:28:00,1.76325,1.764,1.7631,1.7638,198000000.0
2009-07-17 03:29:00,1.76385,1.76405,1.7629,1.7629,174600000.0
2009-07-17 03:30:00,1.76285,1.764,1.7627,1.76385,159800000.0
2009-07-17 03:31:00,1.76385,1.76525,1.76385,1.76505,176200000.0
2009-07-17 03:32:00,1.765,1.7651,1.7646,1.76465,282000000.0
2009-07-17 03:33:00,1.7646,1.76515,1.76425,1.76445,349600000.0
2009-07-17 03:34:00,1.76445,1.76465,1.76405,1.76445,321400000.0
2009-07-17 03:35:00,1.7645,1.7651,1.76435,1.7645,253400000.0
2009-07-17 03:36:00,1.7645,1.7648,1.7644,1.76465,185400000.0
2009-07-17 03:37:00,1.76465,1.7656,1.76455,1.76535,270800000.0
2009-07-17 03:38:00,1.76525,1.7661,1.76525,1.7657,260600000.0
2009-07-17 03:39:00,1.7657,1.76615,1.76555,1.766,87600000.0
2009-07-17 03:40:00,1.76595,1.766,1.7644,1.76475,322800000.0
2009-07-17 03:41:00,1.76475,1.76545,1.76405,1.7643,293600000.0
2009-07-17 03:42:00,1.7646,1.76485,1.76365,1.76385,206400000.0
2009-07-17 03:43:00,1.76395,1.76395,1.76305,1.7634,144600000.0
2009-07-17 03:44:00,1.7636,1.7643,1.7632,1.7638,265800000.0
2009-07-17 03:45:00,1.76405,1.76435,1.7638,1.76385,240200000.0
2009-07-17 03:46:00,1.76385,1.76425,1.76385,1.76405,106800000.0
2009-07-17 03:47:00,1.76415,1.7642,1.7635,1.76385,182800000.0
2009-07-17 03:48:00,1.76375,1.7639,1.76325,1.76325,199600000.0
2009-07-17 03:49:00,1.7633,1.76375,1.76325,1.76365,70400000.0
2009-07-17 03:50:00,1.76335,1.7635,1.7633,1.76345,63800000.0
2009-07-17 03:51:00,1.7636,1.7636,1.76295,1.76295,115200000.0
2009-07-17 03:52:00,1.76305,1.76305,1.7628,1.763,148400000.0
2009-07-17 03:53:00,1.763,1.76385,1.7628,1.76385,311200000.0
2009-07-17 03:54:00,1.76375,1.76385,1.7633,1.76335,205800000.0
2009-07-17 03:55:00,1.7633,1.7633,1.76295,1.7633,124800000.0
2009-07-17 03:56:00,1.76315,1.76335,1.7631,1.7633,244600000.0
2009-07-17 03:57:00,1.7632,1.7632,1.76275,1.76305,195400000.0
2009-07-17 03:58:00,1.76315,1.76345,1.76245,1.76295,283000000.0
2009-07-17 03:59:00,1.76305,1.7631,1.76295,1.763,82600000.0
2009-07-17 04:00:00,1.76295,1.76335,1.76285,1.7631,84000000.0
2009-07-17 04:01:00,1.76315,1.76335,1.76265,1.7628,189600000.0
2009-07-17 04:02:00,1.76275,1.76375,1.7626,1.7633,185200000.0
2009-07-17 04:03:00,1.76325,1.76325,1.7629,1.76325,200000000.0
2009-07-17 04:04:00,1.7632,1.76345,1.7632,1.76345,36800000.0
2009-07-17 04:05:00,1.7636,1.7639,1.76325,1.76335,148600000.0
2009-07-17 04:06:00,1.76335,1.7638,1.76285,1.76305,179400000.0
2009-07-17 04:07:00,1.76305,1.76315,1.7627,1.7631,101600000.0
2009-07-17 04:08:00,1.763,1.76335,1.76265,1.7633,110800000.0
2009-07-17 04:09:00,1.76315,1.7632,1.76295,1.76295,57800000.0
2009-07-17 04:10:00,1.7631,1.76345,1.76295,1.76335,113800000.0
2009-07-17 04:11:00,1.76325,1.7638,1.7632,1.7638,147200000.0
2009-07-17 04:12:00,1.76375,1.76375,1.7633,1.7636,156200000.0
2009-07-17 04:13:00,1.7635,1.76355,1.7634,1.76355,34600000.0
2009-07-17 04:14:00,1.7636,1.7638,1.76355,1.7638,68200000.0
2009-07-17 04:15:00,1.7638,1.7638,1.7635,1.76355,61600000.0
2009-07-17 04:16:00,1.76355,1.76385,1.76345,1.76345,55400000.0
2009-07-17 04:17:00,1.7634,1.76345,1.76315,1.76315,92600000.0
2009-07-17 04:18:00,1.76325,1.7633,1.76315,1.76325,21400000.0
2009-07-17 04:19:00,1.76325,1.7635,1.76315,1.76335,124400000.0
2009-07-17 04:20:00,1.7635,1.7636,1.7631,1.76355,176600000.0
2009-07-17 04:21:00,1.76355,1.76355,1.7631,1.76345,113600000.0
2009-07-17 04:22:00,1.76345,1.76355,1.7634,1.76355,43800000.0
2009-07-17 04:23:00,1.76365,1.76365,1.76335,1.7634,132000000.0
2009-07-17 04:24:00,1.7635,1.7636,1.7631,1.76315,153600000.0
2009-07-17 04:25:00,1.7631,1.7632,1.763,1.7632,66800000.0
2009-07-17 04:26:00,1.7631,1.76325,1.76265,1.76295,72200000.0
2009-07-17 04:27:00,1.76285,1.76295,1.76245,1.7628,90000000.0
2009-07-17 04:28:00,1.7628,1.76305,1.7628,1.76305,133600000.0
2009-07-17 04:29:00,1.7629,1.76305,1.76215,1.76215,131000000.0
2009-07-17 04:30:00,1.76215,1.76305,1.76215,1.7628,249800000.0
2009-07-17 04:31:00,1.7629,1.76325,1.7627,1.76325,161600000.0
2009-07-17 04:32:00,1.76325,1.76335,1.76285,1.7632,186000000.0
2009-07-17 04:33:00,1.7632,1.7632,1.76295,1.76315,62400000.0
2009-07-17 04:34:00,1.76305,1.7638,1.7627,1.7638,128400000.0
2009-07-17 04:35:00,1.76365,1.76365,1.7631,1.7632,231200000.0
2009-07-17 04:36:00,1.7632,1.76355,1.7632,1.76345,167200000.0
2009-07-17 04:37:00,1.7635,1.7637,1.7634,1.7634,54000000.0
2009-07-17 04:38:00,1.7634,1.76355,1.76295,1.7634,144800000.0
2009-07-17 04:39:00,1.76315,1.76335,1.76295,1.7631,90000000.0
2009-07-17 04:40:00,1.76325,1.76335,1.7631,1.7632,84800000.0
2009-07-17 04:41:00,1.7632,1.76345,1.76305,1.76325,183800000.0
2009-07-17 04:42:00,1.7631,1.76325,1.763,1.76315,34000000.0
2009-07-17 04:43:00,1.76315,1.7634,1.76315,1.7634,65000000.0
2009-07-17 04:44:00,1.76345,1.7635,1.76315,1.76315,109400000.0
2009-07-17 04:45:00,1.7632,1.76345,1.76275,1.76275,81000000.0
2009-07-17 04:46:00,1.76275,1.76295,1.7627,1.76275,67600000.0
2009-07-17 04:47:00,1.76275,1.763,1.76255,1.76255,146000000.0
2009-07-17 04:48:00,1.76255,1.7626,1.76175,1.76185,93000000.0
2009-07-17 04:49:00,1.76205,1.7622,1.7618,1.7618,115800000.0
2009-07-17 04:50:00,1.7618,1.76205,1.7617,1.76175,93400000.0
2009-07-17 04:51:00,1.76165,1.76185,1.76155,1.7616,118000000.0
2009-07-17 04:52:00,1.7615,1.7617,1.7615,1.7616,114000000.0
2009-07-17 04:53:00,1.76155,1.76175,1.76115,1.76165,215400000.0
2009-07-17 04:54:00,1.76155,1.7617,1.76105,1.7616,212200000.0
2009-07-17 04:55:00,1.7616,1.7618,1.7615,1.76175,93600000.0
2009-07-17 04:56:00,1.76175,1.76175,1.7614,1.7616,40600000.0
2009-07-17 04:57:00,1.7617,1.76185,1.76135,1.7615,138000000.0
2009-07-17 04:58:00,1.7615,1.7615,1.7613,1.7613,74200000.0
2009-07-17 04:59:00,1.7613,1.76155,1.7611,1.7615,238800000.0
2009-07-17 05:00:00,1.76145,1.76175,1.7612,1.76175,95800000.0
2009-07-17 05:01:00,1.76175,1.7622,1.76175,1.7619,104000000.0
2009-07-17 05:02:00,1.76205,1.7623,1.76185,1.762,120200000.0
2009-07-17 05:03:00,1.762,1.762,1.7613,1.7614,97200000.0
2009-07-17 05:04:00,1.7613,1.7619,1.7613,1.7619,67000000.0
2009-07-17 05:05:00,1.7616,1.7619,1.7616,1.76165,119800000.0
2009-07-17 05:06:00,1.7616,1.76185,1.7614,1.7614,66800000.0
2009-07-17 05:07:00,1.7616,1.7616,1.76115,1.76115,217600000.0
2009-07-17 05:08:00,1.7612,1.76155,1.76105,1.76125,175800000.0
2009-07-17 05:09:00,1.76115,1.76135,1.76105,1.76125,154800000.0
2009-07-17 05:10:00,1.7613,1.7614,1.761,1.761,117800000.0
2009-07-17 05:11:00,1.76105,1.76115,1.76105,1.76115,135000000.0
2009-07-17 05:12:00,1.76115,1.7617,1.76115,1.7615,107800000.0
2009-07-17 05:13:00,1.76145,1.7615,1.76135,1.76135,63600000.0
2009-07-17 05:14:00,1.76135,1.7616,1.76135,1.76155,40600000.0
2009-07-17 05:15:00,1.76155,1.76155,1.76145,1.76155,26000000.0
2009-07-17 05:16:00,1.76155,1.76155,1.76155,1.76155,7800000.0
2009-07-17 05:17:00,1.76145,1.7619,1.7613,1.7619,102000000.0
2009-07-17 05:18:00,1.7618,1.7619,1.76115,1.7613,131200000.0
2009-07-17 05:19:00,1.76145,1.7615,1.7611,1.76125,94400000.0
2009-07-17 05:20:00,1.76135,1.7616,1.7609,1.7616,150600000.0
2009-07-17 05:21:00,1.7616,1.7616,1.7614,1.7615,50200000.0
2009-07-17 05:22:00,1.7616,1.7616,1.76095,1.76115,113000000.0
2009-07-17 05:23:00,1.7613,1.76145,1.7613,1.7613,54600000.0
2009-07-17 05:24:00,1.7613,1.76165,1.7613,1.7613,119600000.0
2009-07-17 05:25:00,1.7614,1.76165,1.7613,1.76155,64000000.0
2009-07-17 05:26:00,1.76155,1.7617,1.76145,1.7615,73800000.0
2009-07-17 05:27:00,1.76175,1.76185,1.7615,1.76175,120000000.0
2009-07-17 05:28:00,1.76175,1.76185,1.7615,1.7617,91600000.0
2009-07-17 05:29:00,1.76155,1.76185,1.7615,1.7618,44400000.0
2009-07-17 05:30:00,1.7618,1.76245,1.7617,1.7624,128000000.0
2009-07-17 05:31:00,1.76235,1.76235,1.76155,1.76165,220800000.0
2009-07-17 05:32:00,1.76175,1.7618,1.7616,1.7618,67600000.0
2009-07-17 05:33:00,1.76185,1.76315,1.76185,1.76285,230200000.0
2009-07-17 05:34:00,1.76295,1.7633,1.7627,1.7631,251000000.0
2009-07-17 05:35:00,1.763,1.76315,1.7624,1.76285,234200000.0
2009-07-17 05:36:00,1.7629,1.76335,1.7627,1.76305,182600000.0
2009-07-17 05:37:00,1.7631,1.76355,1.763,1.76305,168200000.0
2009-07-17 05:38:00,1.7631,1.7635,1.76305,1.76325,125800000.0
2009-07-17 05:39:00,1.76325,1.7638,1.76305,1.76315,178600000.0
2009-07-17 05:40:00,1.76325,1.76395,1.76315,1.76395,152200000.0
2009-07-17 05:41:00,1.7639,1.7641,1.76305,1.76315,105200000.0
2009-07-17 05:42:00,1.76315,1.76325,1.7629,1.763,91400000.0
2009-07-17 05:43:00,1.7632,1.76335,1.7631,1.76325,84400000.0
2009-07-17 05:44:00,1.76325,1.76325,1.76285,1.76285,58200000.0
2009-07-17 05:45:00,1.76285,1.7637,1.76285,1.7636,237000000.0
2009-07-17 05:46:00,1.7636,1.76475,1.7633,1.7645,291800000.0
2009-07-17 05:47:00,1.7645,1.7645,1.76385,1.76385,65200000.0
2009-07-17 05:48:00,1.7642,1.76445,1.7641,1.7642,199800000.0
2009-07-17 05:49:00,1.7642,1.7645,1.7642,1.7643,134200000.0
2009-07-17 05:50:00,1.76435,1.7645,1.76395,1.76395,342200000.0
2009-07-17 05:51:00,1.7641,1.76465,1.764,1.7644,250000000.0
2009-07-17 05:52:00,1.76435,1.76455,1.76395,1.76455,319200000.0
2009-07-17 05:53:00,1.76445,1.7651,1.76425,1.7649,262200000.0
2009-07-17 05:54:00,1.76495,1.7653,1.76445,1.76465,269400000.0
2009-07-17 05:55:00,1.76475,1.76535,1.76475,1.76495,112000000.0
2009-07-17 05:56:00,1.765,1.7653,1.7644,1.76465,295400000.0
2009-07-17 05:57:00,1.76465,1.76465,1.76415,1.76415,171600000.0
2009-07-17 05:58:00,1.7642,1.76435,1.764,1.76415,185400000.0
2009-07-17 05:59:00,1.7641,1.76445,1.76405,1.7643,97800000.0
2009-07-17 06:00:00,1.7643,1.76505,1.76415,1.7649,311600000.0
2009-07-17 06:01:00,1.7649,1.765,1.7643,1.76445,119400000.0
2009-07-17 06:02:00,1.76435,1.76445,1.7639,1.7642,312400000.0
2009-07-17 06:03:00,1.7642,1.76435,1.76405,1.76435,52800000.0
2009-07-17 06:04:00,1.76435,1.7645,1.76405,1.76415,78800000.0
2009-07-17 06:05:00,1.7641,1.76425,1.7636,1.76395,236600000.0
2009-07-17 06:06:00,1.76395,1.76435,1.76395,1.76415,135800000.0
2009-07-17 06:07:00,1.76405,1.7643,1.7639,1.7643,166600000.0
2009-07-17 06:08:00,1.7644,1.76455,1.76415,1.76415,181400000.0
2009-07-17 06:09:00,1.7642,1.7648,1.76415,1.7642,288400000.0
2009-07-17 06:10:00,1.764,1.7646,1.7638,1.7639,271200000.0
2009-07-17 06:11:00,1.764,1.7642,1.76375,1.76375,230000000.0
2009-07-17 06:12:00,1.76375,1.7641,1.7637,1.76395,188400000.0
2009-07-17 06:13:00,1.76395,1.7641,1.7634,1.7641,213800000.0
2009-07-17 06:14:00,1.7643,1.7651,1.76395,1.7647,284400000.0
2009-07-17 06:15:00,1.7647,1.76485,1.76445,1.76485,118000000.0
2009-07-17 06:16:00,1.76485,1.76485,1.76435,1.76435,107000000.0
2009-07-17 06:17:00,1.76445,1.7645,1.76435,1.7645,35200000.0
2009-07-17 06:18:00,1.7646,1.7648,1.7644,1.76465,60400000.0
2009-07-17 06:19:00,1.7646,1.76485,1.76445,1.76445,173400000.0
2009-07-17 06:20:00,1.76445,1.76475,1.76435,1.76435,117600000.0
2009-07-17 06:21:00,1.76435,1.76465,1.76425,1.7645,137600000.0
2009-07-17 06:22:00,1.76465,1.76495,1.7646,1.7649,65200000.0
2009-07-17 06:23:00,1.7649,1.76505,1.7649,1.76505,30200000.0
2009-07-17 06:24:00,1.76505,1.76505,1.76485,1.7649,36800000.0
2009-07-17 06:25:00,1.76505,1.76515,1.7648,1.76495,107000000.0
2009-07-17 06:26:00,1.765,1.76555,1.76495,1.76525,103200000.0
2009-07-17 06:27:00,1.76525,1.76555,1.76515,1.76545,85800000.0
2009-07-17 06:28:00,1.7653,1.7653,1.7651,1.7651,13000000.0
2009-07-17 06:29:00,1.7651,1.76535,1.765,1.76525,67600000.0
2009-07-17 06:30:00,1.76525,1.76545,1.76515,1.7653,47200000.0
2009-07-17 06:31:00,1.7653,1.7657,1.76525,1.76535,42400000.0
2009-07-17 06:32:00,1.7653,1.76575,1.7653,1.7656,64600000.0
2009-07-17 06:33:00,1.7657,1.7658,1.76545,1.76545,70600000.0
2009-07-17 06:34:00,1.76555,1.7656,1.76535,1.7656,83200000.0
2009-07-17 06:35:00,1.76565,1.7657,1.7653,1.7654,68000000.0
2009-07-17 06:36:00,1.7654,1.7659,1.7653,1.7659,132400000.0
2009-07-17 06:37:00,1.76585,1.76605,1.7657,1.76595,61400000.0
2009-07-17 06:38:00,1.76605,1.76605,1.76565,1.7659,110600000.0
2009-07-17 06:39:00,1.7659,1.7661,1.76575,1.7659,64800000.0
2009-07-17 06:40:00,1.76605,1.76605,1.76555,1.76575,73200000.0
2009-07-17 06:41:00,1.766,1.766,1.7657,1.76585,38000000.0
2009-07-17 06:42:00,1.76595,1.76615,1.76575,1.76615,145000000.0
2009-07-17 06:43:00,1.76615,1.7662,1.7654,1.7659,149800000.0
2009-07-17 06:44:00,1.766,1.7662,1.76575,1.76575,229600000.0
2009-07-17 06:45:00,1.76585,1.7661,1.76535,1.76545,140000000.0
2009-07-17 06:46:00,1.7656,1.76575,1.7652,1.76545,114800000.0
2009-07-17 06:47:00,1.76555,1.7658,1.76535,1.7655,100400000.0
2009-07-17 06:48:00,1.76545,1.7656,1.76525,1.76545,50400000.0
2009-07-17 06:49:00,1.76545,1.7656,1.76545,1.76545,23000000.0
2009-07-17 06:50:00,1.7655,1.76575,1.76535,1.7656,75800000.0
2009-07-17 06:51:00,1.76545,1.7656,1.76545,1.76545,14400000.0
2009-07-17 06:52:00,1.76545,1.76545,1.7652,1.76545,61200000.0
2009-07-17 06:53:00,1.76545,1.7656,1.76535,1.7655,25000000.0
2009-07-17 06:54:00,1.76545,1.76545,1.76535,1.7654,48400000.0
2009-07-17 06:55:00,1.7653,1.76545,1.7652,1.76535,38400000.0
2009-07-17 06:56:00,1.76545,1.76545,1.76465,1.76475,95600000.0
2009-07-17 06:57:00,1.7649,1.7649,1.7645,1.7646,93800000.0
2009-07-17 06:58:00,1.76465,1.76515,1.76465,1.76485,119200000.0
2009-07-17 06:59:00,1.76485,1.76485,1.76435,1.76445,96200000.0
2009-07-17 07:00:00,1.7645,1.76465,1.7641,1.76445,99800000.0
2009-07-17 07:01:00,1.7644,1.7646,1.764,1.7646,215600000.0
2009-07-17 07:02:00,1.7646,1.765,1.7646,1.7649,56000000.0
2009-07-17 07:03:00,1.7649,1.76495,1.7646,1.76475,59200000.0
2009-07-17 07:04:00,1.7648,1.76505,1.7648,1.7649,46400000.0
2009-07-17 07:05:00,1.7649,1.7649,1.7644,1.7647,78400000.0
2009-07-17 07:06:00,1.7646,1.7647,1.76425,1.76425,115200000.0
2009-07-17 07:07:00,1.7642,1.7643,1.76415,1.7643,44200000.0
2009-07-17 07:08:00,1.76425,1.76465,1.76425,1.76445,84600000.0
2009-07-17 07:09:00,1.76445,1.76475,1.76445,1.7646,57600000.0
2009-07-17 07:10:00,1.7646,1.7646,1.76415,1.7645,65400000.0
2009-07-17 07:11:00,1.7645,1.7647,1.7644,1.7646,65400000.0
2009-07-17 07:12:00,1.7645,1.76465,1.76435,1.7644,100800000.0
2009-07-17 07:13:00,1.76435,1.76455,1.76435,1.7645,20800000.0
2009-07-17 07:14:00,1.76455,1.7648,1.76455,1.7646,52400000.0
2009-07-17 07:15:00,1.76455,1.7646,1.76455,1.7646,13000000.0
2009-07-17 07:16:00,1.76465,1.76465,1.7646,1.7646,15600000.0
2009-07-17 07:17:00,1.76465,1.7649,1.7645,1.76455,75200000.0
2009-07-17 07:18:00,1.7646,1.7647,1.7645,1.7647,67600000.0
2009-07-17 07:19:00,1.7647,1.7647,1.7641,1.7644,53000000.0
2009-07-17 07:20:00,1.76435,1.76475,1.76425,1.76465,103200000.0
2009-07-17 07:21:00,1.76465,1.76505,1.7646,1.7649,97600000.0
2009-07-17 07:22:00,1.76485,1.76495,1.76435,1.76455,141400000.0
2009-07-17 07:23:00,1.7646,1.76475,1.7646,1.7647,49800000.0
2009-07-17 07:24:00,1.7643,1.76455,1.76415,1.7643,69200000.0
2009-07-17 07:25:00,1.7644,1.76465,1.7644,1.76465,13000000.0
2009-07-17 07:26:00,1.76445,1.76485,1.76445,1.7647,20800000.0
2009-07-17 07:27:00,1.7647,1.76495,1.76465,1.76465,92800000.0
2009-07-17 07:28:00,1.7646,1.7649,1.76445,1.76465,169800000.0
2009-07-17 07:29:00,1.7649,1.7649,1.76425,1.76435,122200000.0
2009-07-17 07:30:00,1.76435,1.76465,1.76435,1.7646,72200000.0
2009-07-17 07:31:00,1.7647,1.7647,1.76435,1.76435,96600000.0
2009-07-17 07:32:00,1.76435,1.7647,1.7641,1.7646,163800000.0
2009-07-17 07:33:00,1.7646,1.7646,1.7644,1.76455,46600000.0
2009-07-17 07:34:00,1.76455,1.76455,1.76395,1.7641,93000000.0
2009-07-17 07:35:00,1.7641,1.7641,1.7637,1.7638,44200000.0
2009-07-17 07:36:00,1.76355,1.76375,1.76335,1.7634,57200000.0
2009-07-17 07:37:00,1.7634,1.76375,1.7631,1.76355,92000000.0
2009-07-17 07:38:00,1.76365,1.7637,1.76335,1.76345,72800000.0
2009-07-17 07:39:00,1.76345,1.7638,1.7634,1.76355,145200000.0
2009-07-17 07:40:00,1.76355,1.7638,1.76335,1.7637,133400000.0
2009-07-17 07:41:00,1.7636,1.7639,1.7636,1.7638,82800000.0
2009-07-17 07:42:00,1.76375,1.7638,1.7637,1.76375,28600000.0
2009-07-17 07:43:00,1.76375,1.76385,1.76375,1.7638,28600000.0
2009-07-17 07:44:00,1.76385,1.76385,1.76385,1.76385,14000000.0
2009-07-17 07:45:00,1.76385,1.76385,1.76385,1.76385,10000000.0
2009-07-17 07:46:00,1.76385,1.7639,1.76355,1.76355,40300000.0
2009-07-17 07:47:00,1.76385,1.76385,1.76335,1.76335,50400000.0
2009-07-17 07:48:00,1.76335,1.76335,1.7624,1.7627,61100000.0
2009-07-17 07:49:00,1.7628,1.76295,1.7626,1.76275,172400000.0
2009-07-17 07:50:00,1.76275,1.7635,1.76275,1.7632,88400000.0
2009-07-17 07:51:00,1.7632,1.76335,1.76295,1.76335,124400000.0
2009-07-17 07:52:00,1.7632,1.7636,1.76235,1.76255,206600000.0
2009-07-17 07:53:00,1.76255,1.76305,1.76255,1.76305,142600000.0
2009-07-17 07:54:00,1.76305,1.76315,1.76305,1.76305,119600000.0
2009-07-17 07:55:00,1.76305,1.76305,1.76305,1.76305,78000000.0
2009-07-17 07:56:00,1.76305,1.76305,1.76305,1.76305,130000000.0
2009-07-17 07:57:00,1.76305,1.76315,1.76275,1.76285,139800000.0
2009-07-17 07:58:00,1.76285,1.76305,1.76245,1.7626,135600000.0
2009-07-17 07:59:00,1.76275,1.7634,1.7626,1.76315,233000000.0
2009-07-17 08:00:00,1.76315,1.76315,1.7627,1.76315,106800000.0
2009-07-17 08:01:00,1.76315,1.76315,1.7621,1.7622,70200000.0
2009-07-17 08:02:00,1.7624,1.76275,1.76205,1.76245,152000000.0
2009-07-17 08:03:00,1.7624,1.76295,1.76205,1.7624,183400000.0
2009-07-17 08:04:00,1.7623,1.76285,1.7623,1.76285,47200000.0
2009-07-17 08:05:00,1.7628,1.7633,1.76255,1.76255,159200000.0
2009-07-17 08:06:00,1.7627,1.76295,1.7627,1.76295,70200000.0
2009-07-17 08:07:00,1.76295,1.7634,1.7627,1.76295,123200000.0
2009-07-17 08:08:00,1.76295,1.76305,1.7628,1.76285,103800000.0
2009-07-17 08:09:00,1.76285,1.76285,1.7621,1.7624,140000000.0
2009-07-17 08:10:00,1.7623,1.76255,1.7623,1.7625,56800000.0
2009-07-17 08:11:00,1.76245,1.76265,1.7622,1.76245,147800000.0
2009-07-17 08:12:00,1.76245,1.76245,1.76185,1.7619,94600000.0
2009-07-17 08:13:00,1.76155,1.76275,1.76155,1.76265,209800000.0
2009-07-17 08:14:00,1.76265,1.76295,1.7622,1.76295,202000000.0
2009-07-17 08:15:00,1.76295,1.7632,1.76225,1.76295,194800000.0
2009-07-17 08:16:00,1.76285,1.7629,1.7621,1.76245,133000000.0
2009-07-17 08:17:00,1.76265,1.7631,1.76265,1.7629,136200000.0
2009-07-17 08:18:00,1.7629,1.76305,1.7627,1.76295,90800000.0
2009-07-17 08:19:00,1.76295,1.7632,1.76245,1.76305,95700000.0
2009-07-17 08:20:00,1.76315,1.76315,1.76245,1.76305,154700000.0
2009-07-17 08:21:00,1.76305,1.76305,1.76195,1.7627,116600000.0
2009-07-17 08:22:00,1.76275,1.76275,1.7625,1.76255,116600000.0
2009-07-17 08:23:00,1.76255,1.7629,1.7623,1.7623,92600000.0
2009-07-17 08:24:00,1.7624,1.7629,1.7624,1.76255,148200000.0
2009-07-17 08:25:00,1.7626,1.763,1.7626,1.76265,100400000.0
2009-07-17 08:26:00,1.76255,1.7627,1.7625,1.7627,39400000.0
2009-07-17 08:27:00,1.76255,1.76295,1.76245,1.76285,120200000.0
2009-07-17 08:28:00,1.76285,1.7632,1.76285,1.7632,89200000.0
2009-07-17 08:29:00,1.7632,1.7633,1.763,1.7631,99000000.0
2009-07-17 08:30:00,1.76305,1.76365,1.763,1.76325,95200000.0
2009-07-17 08:31:00,1.76325,1.76455,1.76325,1.76325,281800000.0
2009-07-17 08:32:00,1.76325,1.76335,1.7627,1.7631,240000000.0
2009-07-17 08:33:00,1.7631,1.76325,1.76235,1.7631,260600000.0
2009-07-17 08:34:00,1.7631,1.76335,1.76255,1.76315,330600000.0
2009-07-17 08:35:00,1.76305,1.7634,1.76215,1.7626,292600000.0
2009-07-17 08:36:00,1.76265,1.76275,1.7612,1.76165,278600000.0
2009-07-17 08:37:00,1.7617,1.7622,1.76125,1.76155,302000000.0
2009-07-17 08:38:00,1.76135,1.76175,1.76095,1.7617,226000000.0
2009-07-17 08:39:00,1.7617,1.76175,1.76085,1.76095,507200000.0
2009-07-17 08:40:00,1.761,1.7616,1.761,1.76135,294600000.0
2009-07-17 08:41:00,1.7614,1.7617,1.7612,1.76155,244800000.0
2009-07-17 08:42:00,1.76145,1.762,1.7611,1.76115,182000000.0
2009-07-17 08:43:00,1.76115,1.76195,1.76115,1.76165,216600000.0
2009-07-17 08:44:00,1.76165,1.7621,1.7616,1.76185,195600000.0
2009-07-17 08:45:00,1.76195,1.7621,1.7617,1.76185,180200000.0
2009-07-17 08:46:00,1.76185,1.762,1.7616,1.7616,262600000.0
2009-07-17 08:47:00,1.7616,1.76255,1.7616,1.76235,220000000.0
2009-07-17 08:48:00,1.76235,1.76235,1.7614,1.7615,137400000.0
2009-07-17 08:49:00,1.7618,1.76255,1.7616,1.7621,344200000.0
2009-07-17 08:50:00,1.76205,1.76265,1.76195,1.76255,344600000.0
2009-07-17 08:51:00,1.7625,1.76295,1.76245,1.76295,250000000.0
2009-07-17 08:52:00,1.7626,1.7629,1.7623,1.7627,195000000.0
2009-07-17 08:53:00,1.7627,1.76315,1.7624,1.76305,195600000.0
2009-07-17 08:54:00,1.7631,1.7634,1.76235,1.7627,303800000.0
2009-07-17 08:55:00,1.7627,1.76295,1.7623,1.7624,412800000.0
2009-07-17 08:56:00,1.76255,1.763,1.76255,1.7628,209800000.0
2009-07-17 08:57:00,1.76285,1.76335,1.7626,1.76275,213800000.0
2009-07-17 08:58:00,1.76265,1.7634,1.76265,1.76295,382200000.0
2009-07-17 08:59:00,1.76295,1.76295,1.7608,1.7616,290000000.0
2009-07-17 09:00:00,1.7614,1.76185,1.76065,1.76185,345800000.0
2009-07-17 09:01:00,1.76185,1.7619,1.761,1.76135,202600000.0
2009-07-17 09:02:00,1.76135,1.76175,1.76085,1.76175,296800000.0
2009-07-17 09:03:00,1.7616,1.76165,1.7609,1.7613,249200000.0
2009-07-17 09:04:00,1.7613,1.76135,1.76045,1.76075,255200000.0
2009-07-17 09:05:00,1.76075,1.761,1.7599,1.7601,211400000.0
2009-07-17 09:06:00,1.7601,1.7608,1.7599,1.76065,228000000.0
2009-07-17 09:07:00,1.76055,1.76135,1.7605,1.7611,269400000.0
2009-07-17 09:08:00,1.76115,1.76135,1.76045,1.76085,414800000.0
2009-07-17 09:09:00,1.76085,1.76205,1.76075,1.762,369800000.0
2009-07-17 09:10:00,1.762,1.7622,1.7616,1.7617,207400000.0
2009-07-17 09:11:00,1.76165,1.7621,1.7613,1.7617,251600000.0
2009-07-17 09:12:00,1.7617,1.7618,1.7606,1.76095,294200000.0
2009-07-17 09:13:00,1.76095,1.7612,1.7608,1.7608,252600000.0
2009-07-17 09:14:00,1.7608,1.7609,1.76045,1.7605,149600000.0
2009-07-17 09:15:00,1.7605,1.76155,1.76015,1.76075,338000000.0
2009-07-17 09:16:00,1.76075,1.76075,1.76005,1.76065,207400000.0
2009-07-17 09:17:00,1.76065,1.7609,1.76,1.76045,397000000.0
2009-07-17 09:18:00,1.76045,1.76115,1.7604,1.761,401400000.0
2009-07-17 09:19:00,1.761,1.76145,1.76095,1.76125,188400000.0
2009-07-17 09:20:00,1.76145,1.7615,1.76045,1.7609,299400000.0
2009-07-17 09:21:00,1.7609,1.76115,1.75985,1.76115,197300000.0
2009-07-17 09:22:00,1.76115,1.76115,1.75945,1.7595,301400000.0
2009-07-17 09:23:00,1.7595,1.7606,1.7595,1.76055,224000000.0
2009-07-17 09:24:00,1.76055,1.7614,1.76055,1.7614,343800000.0
2009-07-17 09:25:00,1.76135,1.7618,1.7611,1.7611,280800003.0
2009-07-17 09:26:00,1.76125,1.76175,1.76125,1.7613,166600000.0
2009-07-17 09:27:00,1.7612,1.7615,1.7608,1.7608,338800000.0
2009-07-17 09:28:00,1.7608,1.76135,1.7604,1.76125,364800000.0
2009-07-17 09:29:00,1.76125,1.7617,1.76115,1.76135,237400000.0
2009-07-17 09:30:00,1.7615,1.7615,1.76075,1.76095,193400000.0
2009-07-17 09:31:00,1.7609,1.7609,1.76035,1.7605,175600000.0
2009-07-17 09:32:00,1.76055,1.76145,1.7603,1.76045,216400000.0
2009-07-17 09:33:00,1.7605,1.7617,1.7605,1.7616,412600000.0
2009-07-17 09:34:00,1.7616,1.76185,1.7608,1.7611,208800000.0
2009-07-17 09:35:00,1.7611,1.7612,1.76075,1.76095,217000000.0
2009-07-17 09:36:00,1.76095,1.76095,1.7602,1.76055,219400000.0
2009-07-17 09:37:00,1.7606,1.7608,1.76015,1.7603,189800000.0
2009-07-17 09:38:00,1.76025,1.76035,1.76005,1.7602,153800000.0
2009-07-17 09:39:00,1.7602,1.7604,1.75955,1.7604,278200000.0
2009-07-17 09:40:00,1.7604,1.761,1.7599,1.7603,364200000.0
2009-07-17 09:41:00,1.7603,1.761,1.76015,1.76065,297400000.0
2009-07-17 09:42:00,1.76065,1.76125,1.7605,1.76125,302000000.0
2009-07-17 09:43:00,1.7612,1.7618,1.7611,1.7611,247600000.0
2009-07-17 09:44:00,1.7612,1.7612,1.76025,1.76085,264400000.0
2009-07-17 09:45:00,1.76085,1.76095,1.76005,1.76005,130400000.0
2009-07-17 09:46:00,1.76005,1.7612,1.76005,1.76085,226200000.0
2009-07-17 09:47:00,1.76085,1.761,1.7603,1.761,116000000.0
2009-07-17 09:48:00,1.76115,1.7615,1.7609,1.76105,144000000.0
2009-07-17 09:49:00,1.76105,1.76105,1.76055,1.761,154600000.0
2009-07-17 09:50:00,1.76105,1.76175,1.76095,1.76115,345400000.0
2009-07-17 09:51:00,1.7611,1.76135,1.76095,1.76125,156000000.0
2009-07-17 09:52:00,1.7612,1.76185,1.761,1.7611,318400000.0
2009-07-17 09:53:00,1.7611,1.76125,1.76095,1.761,218200000.0
2009-07-17 09:54:00,1.761,1.76145,1.76035,1.76045,371400000.0
2009-07-17 09:55:00,1.76045,1.7615,1.76045,1.7614,296400000.0
2009-07-17 09:56:00,1.76135,1.7615,1.7606,1.76135,233800000.0
2009-07-17 09:57:00,1.76145,1.76165,1.7605,1.76125,331600000.0
2009-07-17 09:58:00,1.76125,1.76145,1.76095,1.76145,283800000.0
2009-07-17 09:59:00,1.76155,1.76175,1.76105,1.7615,293800000.0
2009-07-17 10:00:00,1.7615,1.7616,1.7609,1.7611,345800000.0
2009-07-17 10:01:00,1.76105,1.7614,1.76085,1.7612,324800000.0
2009-07-17 10:02:00,1.7612,1.76135,1.761,1.7612,261200000.0
2009-07-17 10:03:00,1.76115,1.7612,1.7609,1.7609,354600000.0
2009-07-17 10:04:00,1.7609,1.76105,1.76075,1.76105,205000000.0
2009-07-17 10:05:00,1.761,1.7613,1.7609,1.7612,235000000.0
2009-07-17 10:06:00,1.7612,1.7613,1.76085,1.76115,395400000.0
2009-07-17 10:07:00,1.7611,1.7617,1.76105,1.7614,362600000.0
2009-07-17 10:08:00,1.7614,1.7617,1.76085,1.76085,351600000.0
2009-07-17 10:09:00,1.76085,1.7613,1.7606,1.761,301200000.0
2009-07-17 10:10:00,1.7611,1.7612,1.7604,1.76065,479800001.0
2009-07-17 10:11:00,1.76075,1.7611,1.76015,1.7607,373000001.0
2009-07-17 10:12:00,1.76085,1.7613,1.7604,1.7607,301000000.0
2009-07-17 10:13:00,1.7607,1.7611,1.7604,1.7611,298000001.0
2009-07-17 10:14:00,1.76105,1.7612,1.76055,1.76075,194400000.0
2009-07-17 10:15:00,1.76075,1.76085,1.7603,1.76065,226400000.0
2009-07-17 10:16:00,1.76075,1.76105,1.76025,1.76035,237600000.0
2009-07-17 10:17:00,1.76035,1.76075,1.76035,1.76075,188800000.0
2009-07-17 10:18:00,1.76065,1.7608,1.76015,1.76035,222200000.0
2009-07-17 10:19:00,1.76035,1.7604,1.7597,1.7603,387800000.0
2009-07-17 10:20:00,1.7602,1.7607,1.7599,1.7606,310400000.0
2009-07-17 10:21:00,1.7606,1.7608,1.76,1.76025,309200000.0
2009-07-17 10:22:00,1.76035,1.76085,1.75995,1.7601,270800000.0
2009-07-17 10:23:00,1.76015,1.7606,1.7601,1.76045,271000000.0
2009-07-17 10:24:00,1.76045,1.76075,1.7603,1.76065,198600000.0
2009-07-17 10:25:00,1.7606,1.76085,1.76025,1.7607,398000000.0
2009-07-17 10:26:00,1.7607,1.76095,1.76015,1.7605,324200001.0
2009-07-17 10:27:00,1.76055,1.76075,1.76025,1.7605,441600000.0
2009-07-17 10:28:00,1.76045,1.7606,1.76005,1.7605,196400000.0
2009-07-17 10:29:00,1.7607,1.7608,1.76015,1.7605,217600000.0
2009-07-17 10:30:00,1.7605,1.76075,1.76015,1.76045,323400000.0
2009-07-17 10:31:00,1.76045,1.76065,1.76015,1.7603,283800000.0
2009-07-17 10:32:00,1.7604,1.7605,1.75995,1.76015,287600000.0
2009-07-17 10:33:00,1.76005,1.76045,1.75975,1.7603,220000000.0
2009-07-17 10:34:00,1.7603,1.76085,1.7603,1.7605,245600000.0
2009-07-17 10:35:00,1.7605,1.76085,1.76,1.7601,311600000.0
2009-07-17 10:36:00,1.7601,1.7604,1.75985,1.7602,336200000.0
2009-07-17 10:37:00,1.76035,1.7607,1.7602,1.7603,241600000.0
2009-07-17 10:38:00,1.76035,1.7606,1.7601,1.7606,88000000.0
2009-07-17 10:39:00,1.76055,1.76055,1.7599,1.7603,170200000.0
2009-07-17 10:40:00,1.7602,1.76035,1.76,1.76015,284200000.0
2009-07-17 10:41:00,1.76,1.76035,1.76,1.7602,198600000.0
2009-07-17 10:42:00,1.76025,1.76085,1.7601,1.7608,260200000.0
2009-07-17 10:43:00,1.7607,1.76085,1.7601,1.76035,239600000.0
2009-07-17 10:44:00,1.7602,1.7607,1.7599,1.76,193000000.0
2009-07-17 10:45:00,1.76,1.7604,1.7598,1.7603,300400000.0
2009-07-17 10:46:00,1.7604,1.761,1.7603,1.7606,240600000.0
2009-07-17 10:47:00,1.76065,1.7609,1.76055,1.76075,217800000.0
2009-07-17 10:48:00,1.76075,1.7609,1.7603,1.7608,302600000.0
2009-07-17 10:49:00,1.7608,1.76115,1.7608,1.761,171200000.0
2009-07-17 10:50:00,1.761,1.761,1.7603,1.76065,226800000.0
2009-07-17 10:51:00,1.7606,1.76095,1.76015,1.76065,175200000.0
2009-07-17 10:52:00,1.76065,1.76075,1.76035,1.7606,275000000.0
2009-07-17 10:53:00,1.7606,1.7606,1.75975,1.7598,391200000.0
2009-07-17 10:54:00,1.75975,1.7598,1.75915,1.7594,429000000.0
2009-07-17 10:55:00,1.75935,1.75955,1.75915,1.7592,361800000.0
2009-07-17 10:56:00,1.75925,1.7597,1.75905,1.75915,363400000.0
2009-07-17 10:57:00,1.75915,1.7592,1.759,1.75915,147400000.0
2009-07-17 10:58:00,1.75915,1.75945,1.75895,1.75895,231200000.0
2009-07-17 10:59:00,1.75895,1.75935,1.75885,1.75915,390200000.0
2009-07-17 11:00:00,1.75905,1.75925,1.75905,1.7591,98800000.0
2009-07-17 11:01:00,1.7591,1.7595,1.7588,1.759,414800000.0
2009-07-17 11:02:00,1.759,1.7591,1.7587,1.7591,176600000.0
2009-07-17 11:03:00,1.75895,1.7591,1.75825,1.7583,394800000.0
2009-07-17 11:04:00,1.7582,1.7585,1.7579,1.7585,375200000.0
2009-07-17 11:05:00,1.7585,1.7587,1.75825,1.7586,284800000.0
2009-07-17 11:06:00,1.75875,1.75935,1.7585,1.75925,201200000.0
2009-07-17 11:07:00,1.75925,1.75955,1.759,1.75905,360800000.0
2009-07-17 11:08:00,1.75905,1.7598,1.75905,1.7596,253400000.0
2009-07-17 11:09:00,1.7594,1.75985,1.75915,1.75975,220799999.0
2009-07-17 11:10:00,1.75975,1.76035,1.7597,1.7597,313000000.0
2009-07-17 11:11:00,1.75975,1.7603,1.7597,1.76,169600000.0
2009-07-17 11:12:00,1.76015,1.76065,1.76015,1.76045,209800001.0
2009-07-17 11:13:00,1.76045,1.7607,1.7598,1.7598,153400000.0
2009-07-17 11:14:00,1.75975,1.7598,1.75915,1.75965,337600000.0
2009-07-17 11:15:00,1.75955,1.76015,1.75915,1.75955,293200000.0
2009-07-17 11:16:00,1.75955,1.7603,1.7595,1.75965,173200000.0
2009-07-17 11:17:00,1.75965,1.76,1.7595,1.7599,195800000.0
2009-07-17 11:18:00,1.75995,1.7603,1.75985,1.7601,195400000.0
2009-07-17 11:19:00,1.7601,1.76055,1.7601,1.7602,264599999.0
2009-07-17 11:20:00,1.76035,1.7609,1.7603,1.7604,234800000.0
2009-07-17 11:21:00,1.7604,1.7605,1.76025,1.76025,148200000.0
2009-07-17 11:22:00,1.7603,1.7604,1.7601,1.76025,167400000.0
2009-07-17 11:23:00,1.76025,1.7608,1.7602,1.7608,231600000.0
2009-07-17 11:24:00,1.7608,1.7608,1.76035,1.76045,288800000.0
2009-07-17 11:25:00,1.76055,1.76075,1.7603,1.76065,272200000.0
2009-07-17 11:26:00,1.76065,1.7608,1.7606,1.76075,82600001.0
2009-07-17 11:27:00,1.7608,1.76085,1.7602,1.76075,378200000.0
2009-07-17 11:28:00,1.76065,1.7608,1.7604,1.76065,300000000.0
2009-07-17 11:29:00,1.76075,1.76105,1.7604,1.76085,249600000.0
2009-07-17 11:30:00,1.76085,1.76095,1.7606,1.76085,183600000.0
2009-07-17 11:31:00,1.76085,1.7609,1.76055,1.7606,286000000.0
2009-07-17 11:32:00,1.76065,1.76085,1.7598,1.76085,258000000.0
2009-07-17 11:33:00,1.761,1.76125,1.7603,1.76085,322000000.0
2009-07-17 11:34:00,1.76075,1.7611,1.76055,1.7609,284200000.0
2009-07-17 11:35:00,1.7609,1.76105,1.7605,1.76085,285600000.0
2009-07-17 11:36:00,1.7609,1.7614,1.7608,1.7611,228200000.0
2009-07-17 11:37:00,1.7611,1.76135,1.7611,1.76135,95800000.0
2009-07-17 11:38:00,1.76105,1.76105,1.76075,1.76085,272200000.0
2009-07-17 11:39:00,1.76095,1.76135,1.7607,1.76085,254200000.0
2009-07-17 11:40:00,1.7609,1.76115,1.7609,1.76105,55000000.0
2009-07-17 11:41:00,1.76105,1.76145,1.7606,1.7612,296200000.0
2009-07-17 11:42:00,1.7611,1.7616,1.76095,1.76135,314599999.0
2009-07-17 11:43:00,1.7615,1.7615,1.76095,1.76125,419900000.0
2009-07-17 11:44:00,1.76125,1.7614,1.76085,1.761,275600000.0
2009-07-17 11:45:00,1.76095,1.76135,1.76055,1.7606,307800000.0
2009-07-17 11:46:00,1.7606,1.76075,1.7603,1.76055,346800000.0
2009-07-17 11:47:00,1.76055,1.76095,1.76035,1.76045,351400000.0
2009-07-17 11:48:00,1.7604,1.7609,1.76005,1.76085,200400000.0
2009-07-17 11:49:00,1.76085,1.7609,1.7603,1.7603,353600000.0
2009-07-17 11:50:00,1.7603,1.76095,1.7602,1.76075,330199999.0
2009-07-17 11:51:00,1.7608,1.7609,1.7606,1.76085,250400000.0
2009-07-17 11:52:00,1.7608,1.76115,1.7604,1.76115,208200000.0
2009-07-17 11:53:00,1.76115,1.76115,1.76065,1.7609,153200000.0
2009-07-17 11:54:00,1.7609,1.76125,1.7606,1.7608,227000000.0
2009-07-17 11:55:00,1.7609,1.761,1.7607,1.76085,204200000.0
2009-07-17 11:56:00,1.76085,1.76125,1.76085,1.761,186400000.0
2009-07-17 11:57:00,1.761,1.7611,1.76065,1.76095,273200000.0
2009-07-17 11:58:00,1.761,1.761,1.7604,1.7608,248000000.0
2009-07-17 11:59:00,1.7608,1.76085,1.7602,1.76065,281800000.0
2009-07-17 12:00:00,1.76065,1.761,1.76035,1.76055,285800000.0
2009-07-17 12:01:00,1.76055,1.76125,1.76055,1.7612,245800000.0
2009-07-17 12:02:00,1.76115,1.7612,1.76095,1.761,100800000.0
2009-07-17 12:03:00,1.7611,1.7611,1.7606,1.76075,167000000.0
2009-07-17 12:04:00,1.7608,1.76085,1.76045,1.76045,146600000.0
2009-07-17 12:05:00,1.76045,1.76065,1.7603,1.76065,120200000.0
2009-07-17 12:06:00,1.76045,1.7609,1.7601,1.76035,285400000.0
2009-07-17 12:07:00,1.76035,1.76085,1.76035,1.7607,144600000.0
2009-07-17 12:08:00,1.7606,1.76065,1.76045,1.76055,78800000.0
2009-07-17 12:09:00,1.76055,1.76075,1.76045,1.76045,88400000.0
2009-07-17 12:10:00,1.7604,1.76055,1.7602,1.76025,56600000.0
2009-07-17 12:11:00,1.76045,1.7608,1.7603,1.7608,132800000.0
2009-07-17 12:12:00,1.7608,1.7612,1.76055,1.76095,167600000.0
2009-07-17 12:13:00,1.76095,1.76095,1.76055,1.7609,115000000.0
2009-07-17 12:14:00,1.7609,1.76095,1.76035,1.7605,150400000.0
2009-07-17 12:15:00,1.76055,1.76055,1.7602,1.76025,64400000.0
2009-07-17 12:16:00,1.7603,1.7607,1.7602,1.76035,209200000.0
2009-07-17 12:17:00,1.7604,1.76065,1.75995,1.7603,313199999.0
2009-07-17 12:18:00,1.7604,1.76055,1.76005,1.7604,211600000.0
2009-07-17 12:19:00,1.7605,1.7605,1.7603,1.7605,113400000.0
2009-07-17 12:20:00,1.7605,1.76055,1.76,1.76035,218400001.0
2009-07-17 12:21:00,1.76035,1.7605,1.76015,1.7603,153800000.0
2009-07-17 12:22:00,1.76035,1.76045,1.75985,1.76025,169600000.0
2009-07-17 12:23:00,1.76025,1.76065,1.76015,1.76065,91000000.0
2009-07-17 12:24:00,1.76065,1.7608,1.75995,1.7604,264000000.0
2009-07-17 12:25:00,1.76035,1.76065,1.76025,1.7605,156800000.0
2009-07-17 12:26:00,1.7605,1.76095,1.76035,1.7605,221000000.0
2009-07-17 12:27:00,1.7605,1.76085,1.76015,1.7607,299200000.0
2009-07-17 12:28:00,1.7607,1.7608,1.76015,1.7607,233400000.0
2009-07-17 12:29:00,1.7607,1.76105,1.76055,1.76075,127000000.0
2009-07-17 12:30:00,1.7607,1.76115,1.7598,1.7611,335400000.0
2009-07-17 12:31:00,1.76095,1.76115,1.76055,1.761,218800000.0
2009-07-17 12:32:00,1.7609,1.7611,1.7606,1.76095,201400000.0
2009-07-17 12:33:00,1.76095,1.76095,1.7605,1.7608,199000000.0
2009-07-17 12:34:00,1.76085,1.7609,1.7603,1.7606,174600000.0
2009-07-17 12:35:00,1.76065,1.76075,1.7605,1.76065,117600000.0
2009-07-17 12:36:00,1.7607,1.76115,1.76065,1.76095,139600000.0
2009-07-17 12:37:00,1.76095,1.7611,1.7607,1.76075,121200000.0
2009-07-17 12:38:00,1.76075,1.7614,1.7607,1.76115,209000000.0
2009-07-17 12:39:00,1.76115,1.7613,1.76105,1.7613,199800000.0
2009-07-17 12:40:00,1.7613,1.7613,1.76045,1.7605,217000000.0
2009-07-17 12:41:00,1.76045,1.7607,1.7603,1.7606,160200000.0
2009-07-17 12:42:00,1.7608,1.7609,1.76015,1.7604,282200000.0
2009-07-17 12:43:00,1.7605,1.76065,1.7602,1.76025,273200000.0
2009-07-17 12:44:00,1.76025,1.76125,1.76025,1.76125,124800000.0
2009-07-17 12:45:00,1.76125,1.76155,1.76115,1.76145,187400000.0
2009-07-17 12:46:00,1.76145,1.76145,1.7611,1.76115,127800000.0
2009-07-17 12:47:00,1.7612,1.76135,1.76085,1.76095,196000000.0
2009-07-17 12:48:00,1.7609,1.76125,1.76085,1.7611,132600000.0
2009-07-17 12:49:00,1.7611,1.76145,1.76105,1.76145,167600000.0
2009-07-17 12:50:00,1.76145,1.76145,1.76115,1.7614,91800000.0
2009-07-17 12:51:00,1.7613,1.76135,1.7611,1.76125,110000000.0
2009-07-17 12:52:00,1.76115,1.7613,1.76095,1.76115,125000000.0
2009-07-17 12:53:00,1.76115,1.7618,1.7608,1.7612,182000000.0
2009-07-17 12:54:00,1.76115,1.7615,1.7611,1.7613,112600000.0
2009-07-17 12:55:00,1.7613,1.76145,1.76105,1.76135,268600000.0
2009-07-17 12:56:00,1.76135,1.7615,1.761,1.76105,155100000.0
2009-07-17 12:57:00,1.761,1.7619,1.76075,1.7619,246000000.0
2009-07-17 12:58:00,1.76175,1.7619,1.7612,1.76125,224600000.0
2009-07-17 12:59:00,1.76125,1.7614,1.7611,1.76125,175600000.0
2009-07-17 13:00:00,1.7612,1.7613,1.76035,1.76095,415000000.0
2009-07-17 13:01:00,1.76105,1.76155,1.76075,1.7612,283000000.0
2009-07-17 13:02:00,1.76115,1.76125,1.7601,1.7604,321400000.0
2009-07-17 13:03:00,1.7604,1.7607,1.7601,1.76035,310600000.0
2009-07-17 13:04:00,1.76035,1.7605,1.76,1.7605,331800000.0
2009-07-17 13:05:00,1.7606,1.76095,1.76045,1.7605,209800000.0
2009-07-17 13:06:00,1.7605,1.7616,1.7605,1.7616,235000000.0
2009-07-17 13:07:00,1.7616,1.7621,1.76155,1.76185,115600000.0
2009-07-17 13:08:00,1.7622,1.7622,1.7616,1.7616,234600000.0
2009-07-17 13:09:00,1.7617,1.7619,1.76135,1.7614,305600000.0
2009-07-17 13:10:00,1.7614,1.7618,1.76135,1.7618,130000000.0
2009-07-17 13:11:00,1.76185,1.76205,1.76175,1.76195,195400000.0
2009-07-17 13:12:00,1.7619,1.7623,1.7618,1.76205,297400000.0
2009-07-17 13:13:00,1.76205,1.7622,1.7612,1.76155,321600000.0
2009-07-17 13:14:00,1.7615,1.76205,1.7614,1.762,221600000.0
2009-07-17 13:15:00,1.76185,1.7631,1.7618,1.7627,304200000.0
2009-07-17 13:16:00,1.7626,1.7632,1.7624,1.76255,282000000.0
2009-07-17 13:17:00,1.76255,1.7629,1.7621,1.7629,240400000.0
2009-07-17 13:18:00,1.76285,1.7632,1.7628,1.7628,157800000.0
2009-07-17 13:19:00,1.76285,1.7631,1.7624,1.76305,316200000.0
2009-07-17 13:20:00,1.76305,1.7635,1.7629,1.76325,320400000.0
2009-07-17 13:21:00,1.76325,1.76325,1.7624,1.7628,296400000.0
2009-07-17 13:22:00,1.76265,1.76335,1.7626,1.7632,236000000.0
2009-07-17 13:23:00,1.7632,1.7634,1.76285,1.76285,194200000.0
2009-07-17 13:24:00,1.76275,1.76315,1.76265,1.76275,339800000.0
2009-07-17 13:25:00,1.76285,1.763,1.7627,1.76295,261600000.0
2009-07-17 13:26:00,1.76295,1.76335,1.76225,1.7624,353800000.0
2009-07-17 13:27:00,1.76235,1.76295,1.76195,1.7628,375400000.0
2009-07-17 13:28:00,1.7628,1.763,1.7624,1.7629,243000000.0
2009-07-17 13:29:00,1.7629,1.76305,1.76235,1.76305,156200000.0
2009-07-17 13:30:00,1.76305,1.7632,1.76245,1.76255,202000000.0
2009-07-17 13:31:00,1.76255,1.7628,1.76215,1.76265,249600000.0
2009-07-17 13:32:00,1.76275,1.76285,1.7623,1.7623,207600000.0
2009-07-17 13:33:00,1.76235,1.7627,1.7621,1.76215,255000000.0
2009-07-17 13:34:00,1.76215,1.7628,1.762,1.7621,283200000.0
2009-07-17 13:35:00,1.7623,1.7623,1.7617,1.7617,258200000.0
2009-07-17 13:36:00,1.76165,1.76195,1.76135,1.7615,347000000.0
2009-07-17 13:37:00,1.7615,1.76185,1.7613,1.76135,291600000.0
2009-07-17 13:38:00,1.7614,1.76195,1.76115,1.76155,210800000.0
2009-07-17 13:39:00,1.7616,1.76195,1.7612,1.76135,283000000.0
2009-07-17 13:40:00,1.76125,1.76175,1.76125,1.76155,153800000.0
2009-07-17 13:41:00,1.7616,1.76235,1.7615,1.76235,140000000.0
2009-07-17 13:42:00,1.76225,1.76235,1.76205,1.7622,148800000.0
2009-07-17 13:43:00,1.7622,1.76255,1.7621,1.76225,199000000.0
2009-07-17 13:44:00,1.76235,1.7625,1.7621,1.7621,113400000.0
2009-07-17 13:45:00,1.7621,1.7626,1.76175,1.7626,290400000.0
2009-07-17 13:46:00,1.7625,1.7626,1.7619,1.76195,249400000.0
2009-07-17 13:47:00,1.76195,1.76265,1.7619,1.76225,457400001.0
2009-07-17 13:48:00,1.76225,1.76235,1.7614,1.7616,211400000.0
2009-07-17 13:49:00,1.76185,1.7625,1.7616,1.76225,290600000.0
2009-07-17 13:50:00,1.76225,1.763,1.76225,1.763,300400000.0
2009-07-17 13:51:00,1.7629,1.76325,1.76255,1.76255,244600000.0
2009-07-17 13:52:00,1.7626,1.76285,1.76245,1.76265,160200000.0
2009-07-17 13:53:00,1.7626,1.76295,1.76255,1.7628,119800000.0
2009-07-17 13:54:00,1.76275,1.763,1.7626,1.76265,170400000.0
2009-07-17 13:55:00,1.7626,1.7629,1.7626,1.7628,116400000.0
2009-07-17 13:56:00,1.76285,1.76305,1.7628,1.7628,163200000.0
2009-07-17 13:57:00,1.7626,1.763,1.7626,1.76285,127400000.0
2009-07-17 13:58:00,1.76285,1.76285,1.7628,1.76285,131200000.0
2009-07-17 13:59:00,1.7628,1.763,1.7627,1.7628,108400000.0
2009-07-17 14:00:00,1.76285,1.763,1.7608,1.7621,398400000.0
2009-07-17 14:01:00,1.7622,1.7632,1.76125,1.7627,362600000.0
2009-07-17 14:02:00,1.7627,1.7627,1.76175,1.76175,370200000.0
2009-07-17 14:03:00,1.76175,1.76235,1.7614,1.7614,410000000.0
2009-07-17 14:04:00,1.7614,1.7615,1.7605,1.76085,358000000.0
2009-07-17 14:05:00,1.76095,1.7613,1.76095,1.7611,239800000.0
2009-07-17 14:06:00,1.76125,1.76235,1.76125,1.76225,423000000.0
2009-07-17 14:07:00,1.76225,1.7625,1.76175,1.76195,252400000.0
2009-07-17 14:08:00,1.7619,1.762,1.7616,1.76185,179000000.0
2009-07-17 14:09:00,1.76185,1.76195,1.7616,1.7617,154800000.0
2009-07-17 14:10:00,1.76175,1.76205,1.7616,1.76185,245400000.0
2009-07-17 14:11:00,1.76185,1.76195,1.76125,1.76155,320200000.0
2009-07-17 14:12:00,1.7614,1.76165,1.7613,1.7615,218400000.0
2009-07-17 14:13:00,1.76145,1.76145,1.7612,1.76125,120000000.0
2009-07-17 14:14:00,1.7612,1.76215,1.76095,1.7619,282800000.0
2009-07-17 14:15:00,1.7619,1.76245,1.76185,1.7622,443000000.0
2009-07-17 14:16:00,1.76225,1.7628,1.762,1.76265,340800000.0
2009-07-17 14:17:00,1.76265,1.7633,1.7624,1.763,392600000.0
2009-07-17 14:18:00,1.76295,1.76355,1.76265,1.7627,401400000.0
2009-07-17 14:19:00,1.7627,1.7628,1.76215,1.7623,504600000.0
2009-07-17 14:20:00,1.76245,1.7634,1.76215,1.76295,502000000.0
2009-07-17 14:21:00,1.76295,1.7631,1.76265,1.7627,272200000.0
2009-07-17 14:22:00,1.7632,1.7643,1.7632,1.764,440800000.0
2009-07-17 14:23:00,1.764,1.76415,1.7634,1.76415,393800000.0
2009-07-17 14:24:00,1.7642,1.7645,1.76405,1.76435,311000001.0
2009-07-17 14:25:00,1.76435,1.76445,1.7628,1.7628,370200000.0
2009-07-17 14:26:00,1.76275,1.7632,1.7615,1.7617,455200000.0
2009-07-17 14:27:00,1.76175,1.7623,1.7617,1.7622,572000000.0
2009-07-17 14:28:00,1.7622,1.7627,1.76185,1.76185,308200000.0
2009-07-17 14:29:00,1.76175,1.76275,1.76175,1.76225,345000000.0
2009-07-17 14:30:00,1.76225,1.76225,1.76025,1.761,465200000.0
2009-07-17 14:31:00,1.7609,1.76205,1.7608,1.761,411800000.0
2009-07-17 14:32:00,1.76105,1.76155,1.76015,1.7611,487000000.0
2009-07-17 14:33:00,1.7611,1.7619,1.761,1.76155,395400000.0
2009-07-17 14:34:00,1.76165,1.76195,1.7616,1.7618,249600000.0
2009-07-17 14:35:00,1.76175,1.7622,1.7617,1.76185,339400000.0
2009-07-17 14:36:00,1.7617,1.76215,1.7611,1.76115,326000000.0
2009-07-17 14:37:00,1.76105,1.76115,1.7602,1.76045,323200000.0
2009-07-17 14:38:00,1.76045,1.7606,1.7602,1.76055,339600000.0
2009-07-17 14:39:00,1.76065,1.76105,1.76055,1.76065,497200001.0
2009-07-17 14:40:00,1.76065,1.76075,1.76015,1.76015,368200000.0
2009-07-17 14:41:00,1.7602,1.7605,1.76,1.76025,262400000.0
2009-07-17 14:42:00,1.76015,1.76075,1.7601,1.7605,308600000.0
2009-07-17 14:43:00,1.7603,1.7604,1.7595,1.7598,409400000.0
2009-07-17 14:44:00,1.7598,1.7607,1.7598,1.76065,304000000.0
2009-07-17 14:45:00,1.7607,1.76075,1.76025,1.7604,252000000.0
2009-07-17 14:46:00,1.7604,1.7607,1.76025,1.76055,192400000.0
2009-07-17 14:47:00,1.76055,1.7611,1.76055,1.76065,224800000.0
2009-07-17 14:48:00,1.7606,1.76085,1.76055,1.7607,203800000.0
2009-07-17 14:49:00,1.76065,1.7608,1.7605,1.76065,174400000.0
2009-07-17 14:50:00,1.76065,1.7608,1.7601,1.7607,400400000.0
2009-07-17 14:51:00,1.7607,1.7611,1.7605,1.7605,281200000.0
2009-07-17 14:52:00,1.7605,1.7607,1.76015,1.76055,219200000.0
2009-07-17 14:53:00,1.76065,1.76135,1.7606,1.76065,314200000.0
2009-07-17 14:54:00,1.76065,1.76075,1.7596,1.7597,312600000.0
2009-07-17 14:55:00,1.7597,1.7599,1.7595,1.7597,347400000.0
2009-07-17 14:56:00,1.75975,1.75975,1.75925,1.7595,264400000.0
2009-07-17 14:57:00,1.7595,1.7601,1.7594,1.7597,303000000.0
2009-07-17 14:58:00,1.75975,1.75975,1.75895,1.7592,249200000.0
2009-07-17 14:59:00,1.7592,1.75955,1.75815,1.75825,553800000.0
2009-07-17 15:00:00,1.7584,1.7587,1.7579,1.7583,474000000.0
2009-07-17 15:01:00,1.7582,1.7587,1.75665,1.75835,312800000.0
2009-07-17 15:02:00,1.7584,1.7594,1.7582,1.7593,361800000.0
2009-07-17 15:03:00,1.7592,1.7595,1.75835,1.75835,406600000.0
2009-07-17 15:04:00,1.75835,1.75895,1.7581,1.75835,298800000.0
2009-07-17 15:05:00,1.7584,1.75875,1.75805,1.75835,460400000.0
2009-07-17 15:06:00,1.75835,1.75925,1.75835,1.75915,494000000.0
2009-07-17 15:07:00,1.75915,1.7593,1.75875,1.75875,240400000.0
2009-07-17 15:08:00,1.75885,1.75905,1.7585,1.7587,335400000.0
2009-07-17 15:09:00,1.75875,1.75915,1.7585,1.75905,408200000.0
2009-07-17 15:10:00,1.75885,1.7591,1.7578,1.7583,537200000.0
2009-07-17 15:11:00,1.7582,1.75855,1.75795,1.7583,448000000.0
2009-07-17 15:12:00,1.75815,1.75865,1.7578,1.7579,547000000.0
2009-07-17 15:13:00,1.7579,1.7584,1.75735,1.75825,385200000.0
2009-07-17 15:14:00,1.75825,1.7584,1.7576,1.75785,373000000.0
2009-07-17 15:15:00,1.7579,1.759,1.7579,1.75875,300200000.0
2009-07-17 15:16:00,1.75875,1.75895,1.75825,1.7585,324000000.0
2009-07-17 15:17:00,1.75845,1.75895,1.75825,1.7586,276800000.0
2009-07-17 15:18:00,1.7586,1.75895,1.75845,1.75895,364000000.0
2009-07-17 15:19:00,1.75895,1.7592,1.75855,1.7589,343600000.0
2009-07-17 15:20:00,1.7587,1.75905,1.7585,1.75865,356200000.0
2009-07-17 15:21:00,1.7587,1.75895,1.7586,1.75885,229600000.0
2009-07-17 15:22:00,1.75885,1.75895,1.75865,1.7589,214600000.0
2009-07-17 15:23:00,1.7589,1.75925,1.7587,1.759,189600000.0
2009-07-17 15:24:00,1.7589,1.75915,1.7584,1.7584,210200000.0
2009-07-17 15:25:00,1.7584,1.75865,1.75795,1.7581,189600000.0
2009-07-17 15:26:00,1.7581,1.75845,1.7579,1.7581,521399999.0
2009-07-17 15:27:00,1.75805,1.7582,1.7577,1.75805,405800001.0
2009-07-17 15:28:00,1.75785,1.7581,1.7576,1.7579,481600000.0
2009-07-17 15:29:00,1.7579,1.758,1.75755,1.7577,440599999.0
2009-07-17 15:30:00,1.75775,1.75855,1.7577,1.75815,452400001.0
2009-07-17 15:31:00,1.75825,1.7589,1.7581,1.75885,375200001.0
2009-07-17 15:32:00,1.7589,1.7595,1.7589,1.7593,329400000.0
2009-07-17 15:33:00,1.75925,1.7598,1.75905,1.7597,226200000.0
2009-07-17 15:34:00,1.7597,1.7599,1.7591,1.75915,374600000.0
2009-07-17 15:35:00,1.7592,1.75925,1.75855,1.7587,331000000.0
2009-07-17 15:36:00,1.7587,1.7593,1.7586,1.7587,251400000.0
2009-07-17 15:37:00,1.75875,1.75965,1.75855,1.7596,220200000.0
2009-07-17 15:38:00,1.7597,1.76035,1.75955,1.7603,358600000.0
2009-07-17 15:39:00,1.76005,1.7603,1.7598,1.7603,404000000.0
2009-07-17 15:40:00,1.7603,1.7603,1.7593,1.75975,328000000.0
2009-07-17 15:41:00,1.75975,1.75985,1.7587,1.759,337200000.0
2009-07-17 15:42:00,1.75905,1.7592,1.7584,1.75885,289800000.0
2009-07-17 15:43:00,1.75885,1.759,1.7585,1.75885,339800000.0
2009-07-17 15:44:00,1.759,1.75935,1.75855,1.75915,372000000.0
2009-07-17 15:45:00,1.75925,1.75925,1.758,1.75875,393600000.0
2009-07-17 15:46:00,1.7586,1.75945,1.7584,1.75865,302200000.0
2009-07-17 15:47:00,1.7586,1.76,1.7586,1.75985,428400000.0
2009-07-17 15:48:00,1.75995,1.76025,1.75955,1.75995,275800000.0
2009-07-17 15:49:00,1.7599,1.7601,1.75955,1.7596,365400001.0
2009-07-17 15:50:00,1.7595,1.7607,1.7593,1.76045,403400000.0
2009-07-17 15:51:00,1.76055,1.76105,1.7605,1.76065,302800000.0
2009-07-17 15:52:00,1.76065,1.7609,1.7597,1.7602,278000000.0
2009-07-17 15:53:00,1.76025,1.7606,1.75965,1.7601,322400000.0
2009-07-17 15:54:00,1.7601,1.7606,1.7597,1.75995,396600000.0
2009-07-17 15:55:00,1.7599,1.7604,1.75955,1.7601,371400000.0
2009-07-17 15:56:00,1.7601,1.76025,1.7587,1.7589,423600000.0
2009-07-17 15:57:00,1.7589,1.7596,1.75845,1.7595,400400000.0
2009-07-17 15:58:00,1.7594,1.75955,1.75905,1.7591,224200000.0
2009-07-17 15:59:00,1.75925,1.7596,1.7587,1.7596,430400000.0
2009-07-17 16:00:00,1.7595,1.7605,1.75885,1.7601,382800000.0
2009-07-17 16:01:00,1.7601,1.7607,1.75995,1.7605,392999999.0
2009-07-17 16:02:00,1.76045,1.7607,1.75995,1.76015,519400000.0
2009-07-17 16:03:00,1.7602,1.76055,1.75935,1.75975,362800000.0
2009-07-17 16:04:00,1.75975,1.7599,1.7594,1.75975,302000000.0
2009-07-17 16:05:00,1.75995,1.76015,1.75935,1.7595,319600000.0
2009-07-17 16:06:00,1.7594,1.7598,1.75925,1.7593,296000000.0
2009-07-17 16:07:00,1.7593,1.76005,1.75885,1.7598,274200000.0
2009-07-17 16:08:00,1.75985,1.76025,1.7594,1.75995,302600000.0
2009-07-17 16:09:00,1.75995,1.7606,1.75975,1.76045,233200000.0
2009-07-17 16:10:00,1.76045,1.7607,1.75975,1.7604,267400000.0
2009-07-17 16:11:00,1.7605,1.7606,1.75965,1.7601,373600000.0
2009-07-17 16:12:00,1.76005,1.76025,1.7598,1.76005,325400000.0
2009-07-17 16:13:00,1.76005,1.7606,1.75995,1.7602,345200000.0
2009-07-17 16:14:00,1.76035,1.7606,1.75985,1.7602,335600000.0
2009-07-17 16:15:00,1.7602,1.7612,1.7602,1.7609,312000000.0
2009-07-17 16:16:00,1.7609,1.76105,1.76035,1.76065,238800000.0
2009-07-17 16:17:00,1.76075,1.761,1.76025,1.76075,246200000.0
2009-07-17 16:18:00,1.76075,1.76115,1.76035,1.76035,260700000.0
2009-07-17 16:19:00,1.76025,1.7608,1.75995,1.7607,215400000.0
2009-07-17 16:20:00,1.7607,1.761,1.76015,1.7607,244200000.0
2009-07-17 16:21:00,1.76075,1.7608,1.7601,1.76055,304800000.0
2009-07-17 16:22:00,1.7605,1.76065,1.7598,1.76,291200000.0
2009-07-17 16:23:00,1.7601,1.7607,1.75985,1.76065,304600000.0
2009-07-17 16:24:00,1.76065,1.7611,1.7603,1.76075,351600000.0
2009-07-17 16:25:00,1.7607,1.76095,1.7603,1.76085,382200000.0
2009-07-17 16:26:00,1.76115,1.76115,1.76065,1.7609,326800000.0
2009-07-17 16:27:00,1.76085,1.76125,1.7605,1.7609,323000000.0
2009-07-17 16:28:00,1.76085,1.76135,1.76055,1.7609,316800000.0
2009-07-17 16:29:00,1.761,1.76145,1.76085,1.761,364800000.0
2009-07-17 16:30:00,1.76105,1.76135,1.76075,1.76125,341400000.0
2009-07-17 16:31:00,1.7611,1.76155,1.7609,1.7613,333800000.0
2009-07-17 16:32:00,1.7612,1.76155,1.7605,1.7605,415799999.0
2009-07-17 16:33:00,1.7605,1.76135,1.7605,1.76055,273199999.0
2009-07-17 16:34:00,1.76055,1.7608,1.7599,1.76025,232200000.0
2009-07-17 16:35:00,1.7604,1.76115,1.76035,1.76055,500400000.0
2009-07-17 16:36:00,1.76055,1.76065,1.7597,1.76015,417400000.0
2009-07-17 16:37:00,1.7601,1.76035,1.7598,1.75995,462200000.0
2009-07-17 16:38:00,1.75995,1.7602,1.75985,1.76005,320800000.0
2009-07-17 16:39:00,1.76005,1.7609,1.76,1.7606,378000000.0
2009-07-17 16:40:00,1.76065,1.76105,1.76045,1.76105,246600000.0
2009-07-17 16:41:00,1.7607,1.76095,1.7606,1.76065,223200000.0
2009-07-17 16:42:00,1.7606,1.76075,1.7603,1.76065,262400000.0
2009-07-17 16:43:00,1.76065,1.76085,1.76035,1.7606,254200000.0
2009-07-17 16:44:00,1.7606,1.7608,1.7602,1.76035,273000000.0
2009-07-17 16:45:00,1.76055,1.76075,1.76025,1.7606,240600000.0
2009-07-17 16:46:00,1.7606,1.7607,1.7602,1.7606,287200000.0
2009-07-17 16:47:00,1.7606,1.7607,1.76025,1.76045,187800000.0
2009-07-17 16:48:00,1.76045,1.761,1.76045,1.76065,296200000.0
2009-07-17 16:49:00,1.76065,1.7614,1.7605,1.76135,501999999.0
2009-07-17 16:50:00,1.76135,1.7614,1.7609,1.76115,322400000.0
2009-07-17 16:51:00,1.76125,1.7615,1.7609,1.7614,337400001.0
2009-07-17 16:52:00,1.7615,1.76175,1.7612,1.7612,316800000.0
2009-07-17 16:53:00,1.7612,1.76165,1.76105,1.7613,347600000.0
2009-07-17 16:54:00,1.7613,1.76165,1.76115,1.76135,189400000.0
2009-07-17 16:55:00,1.76135,1.76155,1.76065,1.7607,339200000.0
2009-07-17 16:56:00,1.7607,1.7613,1.76035,1.7605,479800000.0
2009-07-17 16:57:00,1.7605,1.76065,1.7602,1.7605,303200000.0
2009-07-17 16:58:00,1.76075,1.7612,1.7604,1.76105,332800000.0
2009-07-17 16:59:00,1.76115,1.7615,1.7609,1.76115,333600000.0
2009-07-17 17:00:00,1.76125,1.76175,1.761,1.7614,436600000.0
2009-07-17 17:01:00,1.76135,1.7616,1.76125,1.7615,270400000.0
2009-07-17 17:02:00,1.7615,1.76155,1.76105,1.76125,325000000.0
2009-07-17 17:03:00,1.76125,1.762,1.7612,1.7619,381800000.0
2009-07-17 17:04:00,1.76185,1.7625,1.76155,1.7625,161200000.0
2009-07-17 17:05:00,1.76225,1.76245,1.76205,1.7621,190200000.0
2009-07-17 17:06:00,1.7621,1.7621,1.76135,1.76175,177600000.0
2009-07-17 17:07:00,1.76175,1.76215,1.76155,1.76215,241800000.0
2009-07-17 17:08:00,1.76205,1.7622,1.7616,1.76175,264400000.0
2009-07-17 17:09:00,1.7618,1.76215,1.76165,1.76215,169400000.0
2009-07-17 17:10:00,1.762,1.7623,1.76175,1.7622,172600000.0
2009-07-17 17:11:00,1.7622,1.76235,1.76175,1.76195,207600000.0
2009-07-17 17:12:00,1.76195,1.76225,1.7619,1.76215,175000000.0
2009-07-17 17:13:00,1.76215,1.76215,1.76165,1.76195,116800000.0
2009-07-17 17:14:00,1.76195,1.7621,1.7618,1.7619,185200000.0
2009-07-17 17:15:00,1.7619,1.7623,1.76185,1.7619,145800000.0
2009-07-17 17:16:00,1.762,1.7621,1.76135,1.7618,182600000.0
2009-07-17 17:17:00,1.7618,1.76235,1.7617,1.76185,157800000.0
2009-07-17 17:18:00,1.76185,1.76245,1.76185,1.7623,240600000.0
2009-07-17 17:19:00,1.76245,1.76285,1.76245,1.7626,122600000.0
2009-07-17 17:20:00,1.76285,1.76285,1.76235,1.76255,145600000.0
2009-07-17 17:21:00,1.76245,1.7626,1.76195,1.762,245400000.0
2009-07-17 17:22:00,1.76195,1.76225,1.76175,1.7618,177800000.0
2009-07-17 17:23:00,1.7618,1.76245,1.7616,1.7619,337600000.0
2009-07-17 17:24:00,1.76205,1.76205,1.7608,1.76155,284000000.0
2009-07-17 17:25:00,1.76155,1.76245,1.76155,1.76225,213200000.0
2009-07-17 17:26:00,1.76225,1.7624,1.76125,1.762,233000000.0
2009-07-17 17:27:00,1.762,1.76235,1.76165,1.76175,214800000.0
2009-07-17 17:28:00,1.76175,1.76225,1.76155,1.7618,298200000.0
2009-07-17 17:29:00,1.7619,1.762,1.7616,1.7619,289600000.0
2009-07-17 17:30:00,1.762,1.76295,1.76175,1.7626,361200000.0
2009-07-17 17:31:00,1.7626,1.7626,1.76225,1.76235,147200000.0
2009-07-17 17:32:00,1.76235,1.7624,1.76165,1.76175,265400000.0
2009-07-17 17:33:00,1.76195,1.76235,1.7618,1.76205,323200000.0
2009-07-17 17:34:00,1.762,1.76235,1.7619,1.76215,300200000.0
2009-07-17 17:35:00,1.76215,1.76225,1.7615,1.76175,179400000.0
2009-07-17 17:36:00,1.76175,1.7625,1.7616,1.76235,202600000.0
2009-07-17 17:37:00,1.7625,1.7625,1.76185,1.7622,451800000.0
2009-07-17 17:38:00,1.7622,1.76235,1.7619,1.7622,429600000.0
2009-07-17 17:39:00,1.7622,1.7627,1.76215,1.76245,253600000.0
2009-07-17 17:40:00,1.76245,1.7628,1.7624,1.76265,258800000.0
2009-07-17 17:41:00,1.76255,1.76285,1.76255,1.76265,112200000.0
2009-07-17 17:42:00,1.76265,1.76265,1.76225,1.7623,130400000.0
2009-07-17 17:43:00,1.7625,1.76255,1.7621,1.7625,167200000.0
2009-07-17 17:44:00,1.76265,1.7631,1.76235,1.7628,348400000.0
2009-07-17 17:45:00,1.7627,1.7636,1.76265,1.7632,304000000.0
2009-07-17 17:46:00,1.76325,1.7634,1.7627,1.763,184800000.0
2009-07-17 17:47:00,1.763,1.76355,1.7627,1.7627,199800000.0
2009-07-17 17:48:00,1.7627,1.76315,1.7623,1.7626,165800000.0
2009-07-17 17:49:00,1.7626,1.7629,1.7619,1.7621,239000000.0
2009-07-17 17:50:00,1.7621,1.7625,1.762,1.7623,169000000.0
2009-07-17 17:51:00,1.7623,1.76265,1.76185,1.7619,329600000.0
2009-07-17 17:52:00,1.7619,1.76255,1.7617,1.7625,248800000.0
2009-07-17 17:53:00,1.7625,1.76315,1.76245,1.7629,224800000.0
2009-07-17 17:54:00,1.7629,1.76315,1.7627,1.7631,117600000.0
2009-07-17 17:55:00,1.763,1.76315,1.76255,1.7631,113800000.0
2009-07-17 17:56:00,1.7631,1.7631,1.7625,1.7629,160400000.0
2009-07-17 17:57:00,1.7629,1.76305,1.7625,1.7626,159000000.0
2009-07-17 17:58:00,1.7626,1.7632,1.76245,1.76255,159800000.0
2009-07-17 17:59:00,1.7626,1.76265,1.76155,1.76235,284400000.0
2009-07-17 18:00:00,1.76235,1.76275,1.7622,1.76245,185400000.0
2009-07-17 18:01:00,1.76255,1.7626,1.76205,1.76205,188600000.0
2009-07-17 18:02:00,1.76205,1.7625,1.76205,1.76235,141400000.0
2009-07-17 18:03:00,1.76235,1.76265,1.76185,1.76195,88000000.0
2009-07-17 18:04:00,1.76205,1.7624,1.76155,1.76225,174200000.0
2009-07-17 18:05:00,1.7621,1.7624,1.762,1.7621,192400000.0
2009-07-17 18:06:00,1.76205,1.76245,1.76125,1.76155,236200000.0
2009-07-17 18:07:00,1.76155,1.7619,1.7615,1.76185,67000000.0
2009-07-17 18:08:00,1.7619,1.7619,1.76155,1.7616,93000000.0
2009-07-17 18:09:00,1.76175,1.76175,1.7615,1.7617,123000000.0
2009-07-17 18:10:00,1.7617,1.7624,1.7617,1.7623,289600000.0
2009-07-17 18:11:00,1.7619,1.76235,1.76155,1.7616,219600000.0
2009-07-17 18:12:00,1.7616,1.7617,1.76095,1.76105,127200000.0
2009-07-17 18:13:00,1.76105,1.76105,1.76055,1.7607,207600000.0
2009-07-17 18:14:00,1.76065,1.7609,1.76065,1.7609,80600000.0
2009-07-17 18:15:00,1.76105,1.76115,1.7608,1.7608,116400000.0
2009-07-17 18:16:00,1.76075,1.7608,1.7597,1.7602,235600000.0
2009-07-17 18:17:00,1.76045,1.76045,1.7601,1.7602,75800000.0
2009-07-17 18:18:00,1.76025,1.76035,1.76005,1.76025,161800000.0
2009-07-17 18:19:00,1.76025,1.7605,1.75985,1.7601,166600000.0
2009-07-17 18:20:00,1.7601,1.7601,1.7596,1.7598,137400000.0
2009-07-17 18:21:00,1.75985,1.76,1.75965,1.75975,175600000.0
2009-07-17 18:22:00,1.75965,1.7601,1.7592,1.7601,257600000.0
2009-07-17 18:23:00,1.7601,1.7601,1.75975,1.75985,170800000.0
2009-07-17 18:24:00,1.7599,1.76005,1.7597,1.75985,154600000.0
2009-07-17 18:25:00,1.76,1.76035,1.75975,1.75975,188000000.0
2009-07-17 18:26:00,1.75985,1.76035,1.75975,1.76025,182000000.0
2009-07-17 18:27:00,1.76025,1.76035,1.76005,1.76005,145200000.0
2009-07-17 18:28:00,1.76005,1.76055,1.7599,1.76055,279000000.0
2009-07-17 18:29:00,1.76055,1.76065,1.76025,1.7605,198000000.0
2009-07-17 18:30:00,1.7605,1.76105,1.7604,1.76095,157800000.0
2009-07-17 18:31:00,1.76115,1.7612,1.7605,1.7608,215200000.0
2009-07-17 18:32:00,1.76085,1.76135,1.76075,1.76135,212200000.0
2009-07-17 18:33:00,1.7612,1.7619,1.76085,1.7619,267600000.0
2009-07-17 18:34:00,1.76205,1.76225,1.7615,1.76165,267800000.0
2009-07-17 18:35:00,1.7617,1.762,1.7616,1.76175,151400000.0
2009-07-17 18:36:00,1.7614,1.7617,1.76135,1.76145,94800000.0
2009-07-17 18:37:00,1.76145,1.76175,1.76115,1.7614,163000000.0
2009-07-17 18:38:00,1.7614,1.7617,1.7613,1.76155,110600000.0
2009-07-17 18:39:00,1.7616,1.7616,1.76115,1.76115,212000001.0
2009-07-17 18:40:00,1.7614,1.76195,1.76125,1.7618,120000000.0
2009-07-17 18:41:00,1.7618,1.76215,1.7616,1.762,139800000.0
2009-07-17 18:42:00,1.762,1.762,1.76055,1.76095,253600000.0
2009-07-17 18:43:00,1.7611,1.7618,1.7609,1.7617,235200000.0
2009-07-17 18:44:00,1.7617,1.7621,1.7614,1.7617,204000000.0
2009-07-17 18:45:00,1.7614,1.76195,1.76135,1.76175,207200000.0
2009-07-17 18:46:00,1.76175,1.76175,1.76075,1.76095,165800000.0
2009-07-17 18:47:00,1.76085,1.76115,1.7606,1.7608,130200000.0
2009-07-17 18:48:00,1.7609,1.76145,1.7608,1.76125,135600000.0
2009-07-17 18:49:00,1.7612,1.7616,1.7611,1.76145,104000000.0
2009-07-17 18:50:00,1.76135,1.762,1.7611,1.76155,188000000.0
2009-07-17 18:51:00,1.76155,1.76205,1.76145,1.7615,97400000.0
2009-07-17 18:52:00,1.7615,1.762,1.7615,1.76195,83400000.0
2009-07-17 18:53:00,1.76195,1.76215,1.7618,1.76205,90400000.0
2009-07-17 18:54:00,1.7621,1.76265,1.76195,1.76195,179400000.0
2009-07-17 18:55:00,1.76195,1.7624,1.76195,1.7622,188400000.0
2009-07-17 18:56:00,1.7622,1.7625,1.7621,1.76235,193800000.0
2009-07-17 18:57:00,1.7623,1.76255,1.76205,1.76205,144000000.0
2009-07-17 18:58:00,1.762,1.76225,1.762,1.762,132800000.0
2009-07-17 18:59:00,1.7621,1.7627,1.7616,1.7626,209600000.0
2009-07-17 19:00:00,1.7626,1.7626,1.7618,1.76195,195800000.0
2009-07-17 19:01:00,1.76195,1.76225,1.7618,1.76225,111800000.0
2009-07-17 19:02:00,1.7621,1.7624,1.7619,1.7619,115400000.0
2009-07-17 19:03:00,1.7619,1.7623,1.7617,1.76185,212000000.0
2009-07-17 19:04:00,1.76185,1.76205,1.7618,1.7619,92800000.0
2009-07-17 19:05:00,1.7619,1.76205,1.7618,1.76185,81400000.0
2009-07-17 19:06:00,1.76185,1.76225,1.76175,1.7622,106000000.0
2009-07-17 19:07:00,1.76205,1.76205,1.76165,1.7618,241200000.0
2009-07-17 19:08:00,1.762,1.7627,1.762,1.7623,239000000.0
2009-07-17 19:09:00,1.7624,1.7626,1.7622,1.76245,125600000.0
2009-07-17 19:10:00,1.76245,1.76255,1.7622,1.76235,117000000.0
2009-07-17 19:11:00,1.7625,1.76275,1.76245,1.76255,71600000.0
2009-07-17 19:12:00,1.76245,1.76265,1.7623,1.7623,124800000.0
2009-07-17 19:13:00,1.7624,1.7625,1.7623,1.7625,36400000.0
2009-07-17 19:14:00,1.7623,1.7626,1.7622,1.76235,89000000.0
2009-07-17 19:15:00,1.76235,1.7624,1.76215,1.76215,95200000.0
2009-07-17 19:16:00,1.7622,1.7625,1.7617,1.7617,218600000.0
2009-07-17 19:17:00,1.76185,1.76185,1.7614,1.76145,125400000.0
2009-07-17 19:18:00,1.76125,1.76165,1.76125,1.76165,96600000.0
2009-07-17 19:19:00,1.76155,1.76165,1.76135,1.76155,85600000.0
2009-07-17 19:20:00,1.76155,1.7617,1.76105,1.76135,199000000.0
2009-07-17 19:21:00,1.76135,1.7617,1.76105,1.76145,136800000.0
2009-07-17 19:22:00,1.76135,1.7617,1.7608,1.76095,275800000.0
2009-07-17 19:23:00,1.76075,1.76105,1.76075,1.76105,52600000.0
2009-07-17 19:24:00,1.7611,1.7615,1.7608,1.7612,182000000.0
2009-07-17 19:25:00,1.7614,1.76175,1.761,1.76155,134200000.0
2009-07-17 19:26:00,1.7616,1.7617,1.7615,1.7615,70400000.0
2009-07-17 19:27:00,1.7615,1.76195,1.7615,1.76175,52800000.0
2009-07-17 19:28:00,1.76185,1.7619,1.7613,1.7616,122000000.0
2009-07-17 19:29:00,1.7615,1.76175,1.7612,1.76165,49000000.0
2009-07-17 19:30:00,1.76165,1.76185,1.7613,1.7615,43400000.0
2009-07-17 19:31:00,1.7615,1.7621,1.7615,1.7618,136800000.0
2009-07-17 19:32:00,1.7618,1.76195,1.76135,1.76185,131800000.0
2009-07-17 19:33:00,1.76185,1.76245,1.7618,1.76215,205400000.0
2009-07-17 19:34:00,1.7623,1.76265,1.7618,1.7619,124400000.0
2009-07-17 19:35:00,1.76215,1.76215,1.76165,1.76165,172400000.0
2009-07-17 19:36:00,1.76165,1.76195,1.7612,1.7613,236600000.0
2009-07-17 19:37:00,1.7613,1.7616,1.7609,1.76125,175000000.0
2009-07-17 19:38:00,1.7613,1.7613,1.76085,1.7611,175200000.0
2009-07-17 19:39:00,1.761,1.7615,1.761,1.7612,202000000.0
2009-07-17 19:40:00,1.76125,1.76145,1.761,1.7612,163800000.0
2009-07-17 19:41:00,1.76125,1.7614,1.7612,1.7614,47200000.0
2009-07-17 19:42:00,1.76125,1.76145,1.7609,1.76125,139400000.0
2009-07-17 19:43:00,1.76125,1.76175,1.76125,1.76175,154200000.0
2009-07-17 19:44:00,1.76185,1.76185,1.7613,1.76145,194200000.0
2009-07-17 19:45:00,1.76145,1.76145,1.7606,1.7609,226400000.0
2009-07-17 19:46:00,1.7608,1.7608,1.76045,1.7606,50400000.0
2009-07-17 19:47:00,1.76065,1.76065,1.7604,1.7604,38000000.0
2009-07-17 19:48:00,1.7605,1.76085,1.7605,1.76075,126800000.0
2009-07-17 19:49:00,1.76075,1.76075,1.7602,1.7604,121400000.0
2009-07-17 19:50:00,1.76045,1.7605,1.75995,1.76005,158600000.0
2009-07-17 19:51:00,1.7602,1.7603,1.7599,1.76015,173400000.0
2009-07-17 19:52:00,1.7601,1.7604,1.7601,1.7603,83600000.0
2009-07-17 19:53:00,1.7603,1.7603,1.7598,1.76,290200000.0
2009-07-17 19:54:00,1.76,1.76015,1.75975,1.76005,64000000.0
2009-07-17 19:55:00,1.7601,1.7604,1.76,1.7604,168600000.0
2009-07-17 19:56:00,1.7604,1.7604,1.76015,1.7603,96800000.0
2009-07-17 19:57:00,1.76025,1.7608,1.76025,1.76045,103000000.0
2009-07-17 19:58:00,1.76045,1.76045,1.7602,1.76045,62400000.0
2009-07-17 19:59:00,1.76055,1.76105,1.76045,1.7607,79600000.0
2009-07-17 20:00:00,1.76085,1.7611,1.7608,1.7608,211000000.0
2009-07-17 20:01:00,1.76075,1.76085,1.7606,1.76075,75200000.0
2009-07-17 20:02:00,1.76065,1.76095,1.7606,1.7609,102600000.0
2009-07-17 20:03:00,1.76095,1.76155,1.76095,1.76105,97400000.0
2009-07-17 20:04:00,1.7609,1.76105,1.7609,1.76095,59200000.0
2009-07-17 20:05:00,1.76095,1.761,1.7607,1.7607,50400000.0
2009-07-17 20:06:00,1.7604,1.7606,1.76015,1.7602,115600000.0
2009-07-17 20:07:00,1.76025,1.76065,1.7602,1.7603,66600000.0
2009-07-17 20:08:00,1.7602,1.7602,1.75995,1.75995,41600000.0
2009-07-17 20:09:00,1.76015,1.76095,1.76015,1.7606,121000000.0
2009-07-17 20:10:00,1.7607,1.76135,1.76055,1.7612,135800000.0
2009-07-17 20:11:00,1.7612,1.7612,1.76085,1.76095,115800000.0
2009-07-17 20:12:00,1.76105,1.76105,1.76085,1.76095,71600000.0
2009-07-17 20:13:00,1.7609,1.761,1.76075,1.76075,75000000.0
2009-07-17 20:14:00,1.76075,1.7613,1.76065,1.76105,119800000.0
2009-07-17 20:15:00,1.7611,1.7612,1.76095,1.76095,66000000.0
2009-07-17 20:16:00,1.76095,1.76105,1.76075,1.761,67600000.0
2009-07-17 20:17:00,1.76105,1.76165,1.761,1.76165,165000000.0
2009-07-17 20:18:00,1.76165,1.76165,1.76135,1.7615,107200000.0
2009-07-17 20:19:00,1.7615,1.76165,1.76135,1.76145,158800000.0
2009-07-17 20:20:00,1.76145,1.7616,1.7613,1.76155,95200000.0
2009-07-17 20:21:00,1.76155,1.76155,1.7613,1.7613,117600000.0
2009-07-17 20:22:00,1.7613,1.76155,1.761,1.76135,166000000.0
2009-07-17 20:23:00,1.76135,1.76175,1.7612,1.7613,167200000.0
2009-07-17 20:24:00,1.76115,1.76145,1.7611,1.7613,142200000.0
2009-07-17 20:25:00,1.7614,1.7616,1.7611,1.7615,88000000.0
2009-07-17 20:26:00,1.7615,1.7616,1.7614,1.7616,83600000.0
2009-07-17 20:27:00,1.76155,1.76155,1.7608,1.7609,150600000.0
2009-07-17 20:28:00,1.7609,1.7611,1.7608,1.7609,132000000.0
2009-07-17 20:29:00,1.7609,1.7612,1.76085,1.7611,39000000.0
2009-07-17 20:30:00,1.761,1.7612,1.7609,1.7611,93000000.0
2009-07-17 20:31:00,1.761,1.7611,1.7609,1.76095,72400000.0
2009-07-17 20:32:00,1.76105,1.76115,1.7608,1.761,93000000.0
2009-07-17 20:33:00,1.76095,1.7615,1.76095,1.76135,126000000.0
2009-07-17 20:34:00,1.7612,1.76155,1.76105,1.76125,149000000.0
2009-07-17 20:35:00,1.76125,1.76125,1.7609,1.76095,126000000.0
2009-07-17 20:36:00,1.76105,1.7613,1.76105,1.76125,63200000.0
2009-07-17 20:37:00,1.7612,1.7613,1.761,1.761,43800000.0
2009-07-17 20:38:00,1.76105,1.7613,1.761,1.76125,95800000.0
2009-07-17 20:39:00,1.7612,1.76145,1.7609,1.76125,165200000.0
2009-07-17 20:40:00,1.7614,1.7615,1.76105,1.76105,71200000.0
2009-07-17 20:41:00,1.7612,1.76145,1.7604,1.7608,244200000.0
2009-07-17 20:42:00,1.7608,1.76085,1.7606,1.7606,102000000.0
2009-07-17 20:43:00,1.7605,1.7607,1.76025,1.76025,237600000.0
2009-07-17 20:44:00,1.76035,1.7605,1.7602,1.7603,130200000.0
2009-07-17 20:45:00,1.7603,1.76085,1.7603,1.76075,156400000.0
2009-07-17 20:46:00,1.76085,1.76085,1.7603,1.76045,78600000.0
2009-07-17 20:47:00,1.76055,1.7611,1.7605,1.761,140800000.0
2009-07-17 20:48:00,1.7611,1.7615,1.761,1.76105,275400000.0
2009-07-17 20:49:00,1.7611,1.7613,1.76055,1.7608,191200000.0
2009-07-17 20:50:00,1.7608,1.76095,1.76065,1.7607,196400000.0
2009-07-17 20:51:00,1.7608,1.76115,1.7607,1.7609,193200000.0
2009-07-17 20:52:00,1.76095,1.7611,1.76075,1.7608,118400000.0
2009-07-17 20:53:00,1.7611,1.76135,1.76075,1.761,229200000.0
2009-07-17 20:54:00,1.76115,1.7617,1.761,1.7617,92400000.0
2009-07-17 20:55:00,1.7617,1.7617,1.7611,1.7612,150400000.0
2009-07-17 20:56:00,1.76115,1.76125,1.76065,1.7611,184400000.0
2009-07-17 20:57:00,1.7611,1.7611,1.76045,1.761,175600000.0
2009-07-17 20:58:00,1.761,1.7611,1.76015,1.7603,135400000.0
2009-07-17 20:59:00,1.7603,1.7604,1.7592,1.75945,274200000.0
2009-07-17 21:00:00,1.75945,1.76005,1.75925,1.75995,192200000.0
2009-07-17 21:01:00,1.75995,1.76015,1.7591,1.7592,190000000.0
2009-07-17 21:02:00,1.75925,1.7598,1.7592,1.7596,156400000.0
2009-07-17 21:03:00,1.7597,1.75995,1.7595,1.7596,145400000.0
2009-07-17 21:04:00,1.7596,1.7599,1.7592,1.75935,137600000.0
2009-07-17 21:05:00,1.75945,1.75945,1.75905,1.75905,58400000.0
2009-07-17 21:06:00,1.75905,1.7594,1.75905,1.75925,29200000.0
2009-07-17 21:07:00,1.75925,1.7593,1.75915,1.75915,39400000.0
2009-07-17 21:08:00,1.75915,1.7595,1.75915,1.7592,88400000.0
2009-07-17 21:09:00,1.7592,1.7595,1.75905,1.75925,74800000.0
2009-07-17 21:10:00,1.7593,1.75955,1.75925,1.7594,100000000.0
2009-07-17 21:11:00,1.75935,1.7603,1.75935,1.76,207600000.0
2009-07-17 21:12:00,1.76,1.76005,1.7599,1.7599,64400000.0
2009-07-17 21:13:00,1.76015,1.76015,1.7599,1.75995,125200000.0
2009-07-17 21:14:00,1.76,1.7605,1.75995,1.76035,99400000.0
2009-07-17 21:15:00,1.76035,1.7605,1.76,1.7603,141400000.0
2009-07-17 21:16:00,1.7603,1.76045,1.76005,1.7603,171600000.0
2009-07-17 21:17:00,1.7603,1.7606,1.7602,1.7605,193000000.0
2009-07-17 21:18:00,1.7604,1.7604,1.75995,1.75995,96800000.0
2009-07-17 21:19:00,1.75995,1.76025,1.75985,1.76015,105600000.0
2009-07-17 21:20:00,1.7602,1.7604,1.76,1.7603,87200000.0
2009-07-17 21:21:00,1.7603,1.761,1.7603,1.761,111000000.0
2009-07-17 21:22:00,1.7609,1.7611,1.7608,1.7608,57400000.0
2009-07-17 21:23:00,1.7607,1.76095,1.7605,1.7605,69000000.0
2009-07-17 21:24:00,1.76075,1.76095,1.7603,1.7606,215800000.0
2009-07-17 21:25:00,1.7606,1.7607,1.7604,1.76045,128000000.0
2009-07-17 21:26:00,1.7605,1.7606,1.7602,1.7602,93400000.0
2009-07-17 21:27:00,1.76025,1.7604,1.75995,1.7603,206600000.0
2009-07-17 21:28:00,1.76025,1.76045,1.76005,1.7601,170600000.0
2009-07-17 21:29:00,1.7601,1.7603,1.75955,1.7597,168200000.0
2009-07-17 21:30:00,1.7597,1.7599,1.7595,1.75975,206000000.0
2009-07-17 21:31:00,1.75975,1.7608,1.7597,1.7608,272400000.0
2009-07-17 21:32:00,1.7608,1.7615,1.76075,1.76125,234400000.0
2009-07-17 21:33:00,1.76125,1.7616,1.76105,1.7613,310400000.0
2009-07-17 21:34:00,1.76135,1.7616,1.7608,1.7608,330200000.0
2009-07-17 21:35:00,1.7608,1.7612,1.7606,1.7606,284400000.0
2009-07-17 21:36:00,1.7607,1.7608,1.7605,1.76065,285600000.0
2009-07-17 21:37:00,1.76065,1.761,1.76065,1.76095,42600000.0
2009-07-17 21:38:00,1.76095,1.761,1.7607,1.7607,63600000.0
2009-07-17 21:39:00,1.76075,1.7611,1.76055,1.761,221200000.0
2009-07-17 21:40:00,1.76095,1.76095,1.7605,1.76085,237400000.0
2009-07-17 21:41:00,1.76095,1.7611,1.7609,1.7609,119600000.0
2009-07-17 21:42:00,1.7609,1.76105,1.76065,1.76095,156400000.0
2009-07-17 21:43:00,1.761,1.76105,1.76085,1.76095,45800000.0
2009-07-17 21:44:00,1.76075,1.76095,1.76055,1.76065,107000000.0
2009-07-17 21:45:00,1.76065,1.76065,1.7604,1.76055,56200000.0
2009-07-17 21:46:00,1.76055,1.7608,1.76025,1.76045,61600000.0
2009-07-17 21:47:00,1.76065,1.7608,1.7602,1.76065,115800000.0
2009-07-17 21:48:00,1.76065,1.76065,1.76005,1.76005,57600000.0
2009-07-17 21:49:00,1.76025,1.7605,1.75995,1.75995,186600000.0
2009-07-17 21:50:00,1.75995,1.76005,1.7594,1.7597,181800000.0
2009-07-17 21:51:00,1.7597,1.76,1.7593,1.75975,259000000.0
2009-07-17 21:52:00,1.75995,1.75995,1.759,1.7593,228800000.0
2009-07-17 21:53:00,1.7591,1.75955,1.75895,1.7595,242600000.0
2009-07-17 21:54:00,1.75915,1.75935,1.75875,1.75875,154200000.0
2009-07-17 21:55:00,1.75885,1.75905,1.75835,1.7585,208200000.0
2009-07-17 21:56:00,1.7585,1.75875,1.75815,1.7583,188800000.0
2009-07-17 21:57:00,1.7583,1.7586,1.7581,1.7585,218800000.0
2009-07-17 21:58:00,1.7585,1.7585,1.75815,1.7583,202200000.0
2009-07-17 21:59:00,1.7584,1.7589,1.75815,1.75845,242200000.0
2009-07-17 22:00:00,1.75845,1.7587,1.75825,1.7584,240000000.0
2009-07-17 22:01:00,1.7584,1.7591,1.75785,1.7588,347200000.0
2009-07-17 22:02:00,1.75875,1.7593,1.75865,1.7593,114800000.0
2009-07-17 22:03:00,1.75965,1.76005,1.75965,1.7599,42400000.0
2009-07-17 22:04:00,1.7599,1.75995,1.75835,1.7585,80800000.0
2009-07-17 22:05:00,1.7583,1.7587,1.7578,1.7587,168600000.0
2009-07-17 22:06:00,1.7586,1.7586,1.75715,1.75755,184000000.0
2009-07-17 22:07:00,1.75755,1.75755,1.75705,1.75705,36000000.0
2009-07-17 22:08:00,1.75695,1.75725,1.75695,1.75725,21000000.0
2009-07-17 22:09:00,1.75725,1.75735,1.75715,1.7573,46600000.0
2009-07-17 22:10:00,1.7574,1.75745,1.75725,1.75745,26400000.0
2009-07-17 22:11:00,1.75735,1.7581,1.75735,1.7581,65200000.0
2009-07-17 22:12:00,1.7581,1.75825,1.75795,1.7582,56600000.0
2009-07-17 22:13:00,1.7582,1.75825,1.7577,1.7577,25000000.0
2009-07-17 22:14:00,1.75765,1.75765,1.75765,1.75765,6400000.0
2009-07-17 22:15:00,1.7576,1.7578,1.75755,1.7576,92200000.0
2009-07-17 22:16:00,1.7576,1.75765,1.7575,1.7575,26000000.0
2009-07-17 22:17:00,1.7574,1.7577,1.7572,1.7572,55000000.0
2009-07-17 22:18:00,1.75725,1.7574,1.75715,1.75715,44600000.0
2009-07-17 22:19:00,1.75715,1.75745,1.7571,1.75745,138400000.0
2009-07-17 22:20:00,1.7574,1.7574,1.7569,1.757,137200000.0
2009-07-17 22:21:00,1.75705,1.75745,1.75705,1.75745,34600000.0
2009-07-17 22:22:00,1.7574,1.7581,1.7572,1.75785,52000000.0
2009-07-17 22:23:00,1.75785,1.7584,1.75785,1.7584,30200000.0
2009-07-17 22:24:00,1.7585,1.75855,1.75835,1.75855,31200000.0
2009-07-17 22:25:00,1.7585,1.75855,1.7584,1.7584,20800000.0
2009-07-17 22:26:00,1.7584,1.7584,1.7583,1.7583,7800000.0
2009-07-17 22:27:00,1.7588,1.7588,1.7581,1.7583,67600000.0
2009-07-17 22:28:00,1.75825,1.7589,1.7582,1.75825,75600000.0
2009-07-17 22:29:00,1.7583,1.7595,1.7583,1.75835,87800000.0
2009-07-17 22:30:00,1.75835,1.75835,1.758,1.7583,83200000.0
2009-07-17 22:31:00,1.7583,1.7583,1.7574,1.75765,40800000.0
2009-07-17 22:32:00,1.7577,1.75825,1.75765,1.75815,49400000.0
2009-07-17 22:33:00,1.75815,1.7589,1.75815,1.75835,72800000.0
2009-07-17 22:34:00,1.7585,1.7585,1.7585,1.7585,2600000.0
2009-07-17 22:35:00,1.7583,1.7583,1.75805,1.75805,14200000.0
2009-07-17 22:36:00,1.75805,1.75805,1.758,1.758,6400000.0
2009-07-17 22:37:00,1.75805,1.75805,1.75805,1.75805,12800000.0
2009-07-17 22:38:00,1.7581,1.7581,1.7581,1.7581,2600000.0
2009-07-17 22:39:00,1.75815,1.75815,1.75815,1.75815,11600000.0
2009-07-17 22:40:00,1.7583,1.7583,1.75785,1.75795,57200000.0
2009-07-17 22:41:00,1.75795,1.75795,1.7577,1.75775,55000000.0
2009-07-17 22:42:00,1.7578,1.75925,1.75745,1.759,31800000.0
2009-07-17 22:43:00,1.75895,1.759,1.7586,1.759,72400000.0
2009-07-17 22:44:00,1.7589,1.7589,1.75735,1.75835,141800000.0
2009-07-17 22:45:00,1.7584,1.7585,1.75835,1.75835,18200000.0
2009-07-17 22:46:00,1.7584,1.7584,1.7583,1.75835,15400000.0
2009-07-17 22:47:00,1.7583,1.7583,1.7582,1.7582,15600000.0
2009-07-17 22:48:00,1.75805,1.75805,1.758,1.758,13000000.0
2009-07-17 22:49:00,1.758,1.7582,1.7575,1.7582,36600000.0
2009-07-17 22:50:00,1.75805,1.75805,1.7576,1.758,27800000.0
2009-07-17 22:51:00,1.75795,1.75795,1.75775,1.75785,28600000.0
2009-07-17 22:52:00,1.75785,1.75785,1.7578,1.75785,14400000.0
2009-07-17 22:53:00,1.75775,1.75815,1.75775,1.758,33400000.0
2009-07-17 22:54:00,1.75755,1.75865,1.75755,1.75865,53400000.0
2009-07-17 22:55:00,1.7584,1.75875,1.7577,1.75855,64800000.0
2009-07-17 22:56:00,1.7585,1.75865,1.75785,1.758,22000000.0
2009-07-17 22:57:00,1.75795,1.75835,1.7579,1.75835,55600000.0
2009-07-17 22:58:00,1.758,1.7584,1.7577,1.75775,51400000.0
2009-07-17 22:59:00,1.75845,1.7585,1.7575,1.7575,135400000.0
2009-07-19 23:01:00,1.7601,1.7601,1.7601,1.7601,5200000.0
2009-07-19 23:02:00,1.76025,1.76025,1.7598,1.76015,7800000.0
2009-07-19 23:03:00,1.76035,1.76035,1.76035,1.76035,2600000.0
2009-07-19 23:04:00,1.76055,1.7608,1.76035,1.7608,18200000.0
2009-07-19 23:06:00,1.7608,1.7608,1.7608,1.7608,2600000.0
2009-07-19 23:07:00,1.76045,1.76045,1.76045,1.76045,2600000.0
2009-07-19 23:10:00,1.76035,1.76035,1.76035,1.76035,2600000.0
2009-07-19 23:11:00,1.76045,1.7607,1.76045,1.7607,7800000.0
2009-07-19 23:12:00,1.7608,1.7608,1.76035,1.76035,11800000.0
2009-07-19 23:13:00,1.76045,1.7607,1.7592,1.7592,15800000.0
2009-07-19 23:14:00,1.75975,1.75995,1.75975,1.75985,10400000.0
2009-07-19 23:15:00,1.7598,1.7601,1.7598,1.7599,10400000.0
2009-07-19 23:16:00,1.76015,1.76025,1.76015,1.76025,5200000.0
2009-07-19 23:17:00,1.76035,1.76035,1.76025,1.76025,7800000.0
2009-07-19 23:18:00,1.76025,1.76025,1.76025,1.76025,2600000.0
2009-07-19 23:19:00,1.76035,1.76035,1.76025,1.76025,5200000.0
2009-07-19 23:20:00,1.7602,1.7602,1.75985,1.75985,5200000.0
2009-07-19 23:21:00,1.7601,1.7601,1.75965,1.75965,5200000.0
2009-07-19 23:22:00,1.75975,1.75975,1.75975,1.75975,2600000.0
2009-07-19 23:23:00,1.7598,1.7598,1.75855,1.7591,11800000.0
2009-07-19 23:27:00,1.75915,1.7592,1.7591,1.7592,10400000.0
2009-07-19 23:28:00,1.7594,1.7595,1.75825,1.75825,13600000.0
2009-07-19 23:29:00,1.7585,1.7587,1.75815,1.7586,39000000.0
2009-07-19 23:30:00,1.7587,1.75905,1.7586,1.75905,28600000.0
2009-07-19 23:31:00,1.7592,1.75935,1.75905,1.7593,13000000.0
2009-07-19 23:32:00,1.7594,1.7594,1.75935,1.75935,10400000.0
2009-07-19 23:33:00,1.7588,1.75905,1.758,1.7583,37800000.0
2009-07-19 23:34:00,1.75825,1.7583,1.75825,1.75825,13000000.0
2009-07-19 23:35:00,1.7579,1.7579,1.75555,1.75605,15200000.0
2009-07-19 23:36:00,1.7574,1.75835,1.7574,1.75815,20800000.0
2009-07-19 23:38:00,1.758,1.75805,1.758,1.758,10400000.0
2009-07-19 23:39:00,1.758,1.75825,1.7579,1.7579,10400000.0
2009-07-19 23:40:00,1.7578,1.75785,1.7578,1.75785,5200000.0
2009-07-19 23:41:00,1.75745,1.758,1.7572,1.75765,19800000.0
2009-07-19 23:42:00,1.75775,1.75775,1.7574,1.75765,20800000.0
2009-07-19 23:44:00,1.75795,1.7584,1.75795,1.75835,28600000.0
2009-07-19 23:46:00,1.7584,1.7584,1.7584,1.7584,2600000.0
2009-07-19 23:47:00,1.75855,1.75875,1.75855,1.75875,7800000.0
2009-07-19 23:48:00,1.75865,1.75865,1.75865,1.75865,2600000.0
2009-07-19 23:49:00,1.75875,1.7589,1.75875,1.7589,7800000.0
2009-07-19 23:51:00,1.75885,1.75885,1.75865,1.75865,5200000.0
2009-07-19 23:53:00,1.7587,1.7587,1.7587,1.7587,2600000.0
2009-07-19 23:54:00,1.7588,1.75905,1.7588,1.75905,13000000.0
2009-07-19 23:55:00,1.75885,1.75895,1.75835,1.75835,7800000.0
2009-07-19 23:56:00,1.7577,1.7577,1.75685,1.75685,10000000.0
2009-07-19 23:57:00,1.757,1.75735,1.757,1.7573,7800000.0
2009-07-19 23:58:00,1.7572,1.7573,1.7572,1.7573,5200000.0
2009-07-19 23:59:00,1.7574,1.75815,1.7574,1.75815,31200000.0
2009-07-20 00:00:00,1.7583,1.75835,1.758,1.758,33800000.0
2009-07-20 00:01:00,1.758,1.75835,1.75785,1.75835,42200000.0
2009-07-20 00:02:00,1.7583,1.7583,1.75805,1.75825,73400000.0
2009-07-20 00:03:00,1.75845,1.75845,1.75735,1.75785,71800000.0
2009-07-20 00:04:00,1.758,1.758,1.758,1.758,2600000.0
2009-07-20 00:05:00,1.7582,1.75825,1.7581,1.75825,33800000.0
2009-07-20 00:06:00,1.75825,1.75825,1.758,1.758,9600000.0
2009-07-20 00:07:00,1.758,1.758,1.758,1.758,42200000.0
2009-07-20 00:08:00,1.758,1.758,1.758,1.758,36000000.0
2009-07-20 00:09:00,1.758,1.758,1.758,1.758,66600000.0
2009-07-20 00:10:00,1.758,1.758,1.75695,1.75745,97800000.0
2009-07-20 00:11:00,1.75755,1.75775,1.7569,1.7573,43000000.0
2009-07-20 00:12:00,1.75735,1.75805,1.75735,1.75805,33600000.0
2009-07-20 00:13:00,1.758,1.75845,1.7575,1.7575,75600000.0
2009-07-20 00:14:00,1.7574,1.75765,1.75735,1.7576,19600000.0
2009-07-20 00:15:00,1.7576,1.75825,1.7575,1.75805,34400000.0
2009-07-20 00:16:00,1.75825,1.7586,1.75745,1.7576,217800000.0
2009-07-20 00:17:00,1.7578,1.75795,1.7571,1.7575,59600000.0
2009-07-20 00:18:00,1.7577,1.75785,1.7573,1.75745,64400000.0
2009-07-20 00:19:00,1.75745,1.7579,1.75745,1.7579,18200000.0
2009-07-20 00:20:00,1.7579,1.7579,1.75765,1.75765,29000000.0
2009-07-20 00:21:00,1.75765,1.75765,1.7574,1.7574,35000000.0
2009-07-20 00:22:00,1.7575,1.7577,1.7574,1.7577,16400000.0
2009-07-20 00:23:00,1.7577,1.7579,1.7577,1.7579,21600000.0
2009-07-20 00:24:00,1.75815,1.75825,1.75725,1.7579,98200000.0
2009-07-20 00:25:00,1.7579,1.7581,1.7579,1.7579,59200000.0
2009-07-20 00:26:00,1.75785,1.75785,1.7578,1.7578,16800000.0
2009-07-20 00:27:00,1.7578,1.7579,1.7578,1.75785,12600000.0
2009-07-20 00:28:00,1.75785,1.75785,1.75775,1.75775,8200000.0
2009-07-20 00:29:00,1.7572,1.75795,1.7572,1.75785,40000000.0
2009-07-20 00:30:00,1.758,1.75815,1.75785,1.7579,31200000.0
2009-07-20 00:31:00,1.75795,1.75805,1.7579,1.75805,24600000.0
2009-07-20 00:32:00,1.75805,1.75805,1.758,1.758,4000000.0
2009-07-20 00:33:00,1.758,1.758,1.7579,1.75795,40800000.0
2009-07-20 00:34:00,1.75805,1.7582,1.758,1.75805,29400000.0
2009-07-20 00:35:00,1.75815,1.75845,1.75815,1.7584,89200000.0
2009-07-20 00:36:00,1.7584,1.7585,1.7581,1.7581,93200000.0
2009-07-20 00:37:00,1.7581,1.75825,1.7581,1.75815,28000000.0
2009-07-20 00:38:00,1.75815,1.75815,1.75815,1.75815,2600000.0
2009-07-20 00:39:00,1.7581,1.7581,1.75795,1.75795,11000000.0
2009-07-20 00:40:00,1.7579,1.7583,1.7579,1.7581,78400000.0
2009-07-20 00:41:00,1.7581,1.7583,1.7575,1.75795,125400000.0
2009-07-20 00:42:00,1.75795,1.75825,1.75775,1.75795,116600000.0
2009-07-20 00:43:00,1.7579,1.7587,1.7579,1.75795,161200000.0
2009-07-20 00:44:00,1.75795,1.758,1.7578,1.7578,27800000.0
2009-07-20 00:45:00,1.7578,1.75805,1.7577,1.75805,51200000.0
2009-07-20 00:46:00,1.75795,1.7585,1.7577,1.7584,148800000.0
2009-07-20 00:47:00,1.75835,1.7584,1.7581,1.75815,66800000.0
2009-07-20 00:48:00,1.75805,1.75805,1.7578,1.7579,67200000.0
2009-07-20 00:49:00,1.75785,1.75795,1.75785,1.75785,27800000.0
2009-07-20 00:50:00,1.7579,1.7579,1.7576,1.75775,45400000.0
2009-07-20 00:51:00,1.7577,1.75775,1.7576,1.75775,44800000.0
2009-07-20 00:52:00,1.75785,1.75785,1.75775,1.75775,64200000.0
2009-07-20 00:53:00,1.75763,1.75763,1.7576,1.7576,188400000.0
2009-07-20 00:54:00,1.7577,1.7577,1.7572,1.75745,188400000.0
2009-07-20 00:55:00,1.7574,1.75775,1.75735,1.75775,31800000.0
2009-07-20 00:56:00,1.75775,1.7578,1.7571,1.7575,87400000.0
2009-07-20 00:57:00,1.7575,1.7575,1.7571,1.75715,40600000.0
2009-07-20 00:58:00,1.75715,1.7574,1.757,1.7574,31400000.0
2009-07-20 00:59:00,1.7574,1.7577,1.7573,1.7574,32200000.0
2009-07-20 01:00:00,1.7574,1.75765,1.7573,1.7574,155800000.0
2009-07-20 01:01:00,1.75745,1.7577,1.7574,1.75745,51200000.0
2009-07-20 01:02:00,1.7574,1.75745,1.7573,1.75735,47800000.0
2009-07-20 01:03:00,1.75735,1.7575,1.7569,1.757,103800000.0
2009-07-20 01:04:00,1.7571,1.75775,1.7568,1.7577,52200000.0
2009-07-20 01:05:00,1.7577,1.7577,1.7572,1.7572,54200000.0
2009-07-20 01:06:00,1.7574,1.7575,1.7573,1.7575,29200000.0
2009-07-20 01:07:00,1.7574,1.7575,1.7574,1.7575,24000000.0
2009-07-20 01:08:00,1.75755,1.7576,1.7574,1.7575,84200000.0
2009-07-20 01:09:00,1.75765,1.75795,1.75745,1.75795,109600000.0
2009-07-20 01:10:00,1.7581,1.7582,1.75765,1.75765,101800000.0
2009-07-20 01:11:00,1.7578,1.7579,1.7578,1.75785,46800000.0
2009-07-20 01:12:00,1.7579,1.7579,1.7579,1.7579,2600000.0
2009-07-20 01:13:00,1.7579,1.7579,1.75765,1.7578,19800000.0
2009-07-20 01:14:00,1.7578,1.7578,1.75695,1.75695,68800000.0
2009-07-20 01:15:00,1.75695,1.75725,1.7567,1.75725,113000000.0
2009-07-20 01:16:00,1.75725,1.75725,1.75695,1.75695,42000000.0
2009-07-20 01:17:00,1.75705,1.75735,1.75705,1.7573,31200000.0
2009-07-20 01:18:00,1.7573,1.7573,1.7572,1.7572,29200000.0
2009-07-20 01:19:00,1.7573,1.75745,1.7571,1.7572,60400000.0
2009-07-20 01:20:00,1.75715,1.75765,1.75715,1.75765,98400000.0
2009-07-20 01:21:00,1.7573,1.7573,1.75725,1.7573,17200000.0
2009-07-20 01:22:00,1.75745,1.75755,1.7572,1.75745,34400000.0
2009-07-20 01:23:00,1.7574,1.7576,1.75725,1.75755,38000000.0
2009-07-20 01:24:00,1.7576,1.7576,1.75755,1.75755,17200000.0
2009-07-20 01:25:00,1.75755,1.75755,1.7574,1.7575,45400000.0
2009-07-20 01:26:00,1.7574,1.7574,1.75715,1.75715,37800000.0
2009-07-20 01:27:00,1.7573,1.7578,1.75725,1.7576,81800000.0
2009-07-20 01:28:00,1.75775,1.75775,1.7574,1.7574,22000000.0
2009-07-20 01:29:00,1.7574,1.7575,1.7574,1.7575,10800000.0
2009-07-20 01:30:00,1.7575,1.7577,1.7571,1.7574,34600000.0
2009-07-20 01:31:00,1.7574,1.7574,1.75695,1.757,44400000.0
2009-07-20 01:32:00,1.7572,1.75755,1.75715,1.7575,70400000.0
2009-07-20 01:33:00,1.7574,1.75745,1.7571,1.7571,71600000.0
2009-07-20 01:34:00,1.7571,1.7575,1.7571,1.7575,33200000.0
2009-07-20 01:35:00,1.7575,1.75755,1.7575,1.75755,10400000.0
2009-07-20 01:36:00,1.7576,1.7576,1.75755,1.75755,5200000.0
2009-07-20 01:37:00,1.75745,1.75745,1.7573,1.7574,32000000.0
2009-07-20 01:38:00,1.75725,1.75735,1.75715,1.75735,39800000.0
2009-07-20 01:40:00,1.75725,1.75725,1.7571,1.75725,36000000.0
2009-07-20 01:41:00,1.7572,1.75735,1.75705,1.75735,59200000.0
2009-07-20 01:42:00,1.75725,1.75745,1.75725,1.75745,19800000.0
2009-07-20 01:43:00,1.75745,1.7575,1.75745,1.7575,13000000.0
2009-07-20 01:44:00,1.7575,1.7575,1.7574,1.7574,13600000.0
2009-07-20 01:45:00,1.75735,1.7576,1.75735,1.75735,41200000.0
2009-07-20 01:46:00,1.75735,1.7575,1.7573,1.7575,43200000.0
2009-07-20 01:47:00,1.7575,1.75755,1.7573,1.7575,107600000.0
2009-07-20 01:48:00,1.75755,1.75785,1.75735,1.75735,112200000.0
2009-07-20 01:49:00,1.7575,1.75765,1.7571,1.7572,105200000.0
2009-07-20 01:50:00,1.75725,1.75735,1.75695,1.75695,65800000.0
2009-07-20 01:51:00,1.75685,1.7572,1.75675,1.75685,61600000.0
2009-07-20 01:52:00,1.7569,1.75715,1.7569,1.757,53200000.0
2009-07-20 01:53:00,1.7571,1.75715,1.757,1.75715,49400000.0
2009-07-20 01:54:00,1.7571,1.75715,1.757,1.75715,71800000.0
2009-07-20 01:55:00,1.7571,1.75735,1.757,1.75705,72600000.0
2009-07-20 01:56:00,1.757,1.75705,1.75685,1.75705,102600000.0
2009-07-20 01:57:00,1.75695,1.75725,1.75675,1.75725,50600000.0
2009-07-20 01:58:00,1.75735,1.7574,1.75675,1.7568,62200000.0
2009-07-20 01:59:00,1.75685,1.75685,1.75665,1.75665,64000000.0
2009-07-20 02:00:00,1.75665,1.7571,1.75655,1.75655,89400000.0
2009-07-20 02:01:00,1.75655,1.75685,1.7562,1.7563,90000000.0
2009-07-20 02:02:00,1.75635,1.7566,1.7563,1.7563,81600000.0
2009-07-20 02:03:00,1.75635,1.7566,1.7563,1.7565,44200000.0
2009-07-20 02:04:00,1.7565,1.7567,1.7562,1.7565,143000000.0
2009-07-20 02:05:00,1.75665,1.7567,1.7563,1.75645,86800000.0
2009-07-20 02:06:00,1.75655,1.75685,1.75635,1.75665,115200000.0
2009-07-20 02:07:00,1.75665,1.7567,1.75645,1.7567,138000000.0
2009-07-20 02:08:00,1.7567,1.7568,1.7567,1.7568,36000000.0
2009-07-20 02:09:00,1.7569,1.7569,1.75655,1.7566,85200000.0
2009-07-20 02:10:00,1.75675,1.7568,1.7564,1.75675,204800000.0
2009-07-20 02:11:00,1.7568,1.7569,1.75665,1.75665,64000000.0
2009-07-20 02:12:00,1.7569,1.75695,1.75685,1.7569,25000000.0
2009-07-20 02:13:00,1.75685,1.7569,1.7566,1.7569,114600000.0
2009-07-20 02:14:00,1.7568,1.7568,1.75665,1.75665,20400000.0
2009-07-20 02:15:00,1.7567,1.7569,1.7567,1.7568,156200000.0
2009-07-20 02:16:00,1.75695,1.75765,1.7568,1.75725,446600000.0
2009-07-20 02:17:00,1.75735,1.7575,1.7573,1.7574,95800000.0
2009-07-20 02:18:00,1.75735,1.75735,1.757,1.75705,138000000.0
2009-07-20 02:19:00,1.75715,1.75715,1.7564,1.7568,159400000.0
2009-07-20 02:20:00,1.7568,1.7568,1.7562,1.7562,53000000.0
2009-07-20 02:21:00,1.7556,1.75645,1.75515,1.7561,211600000.0
2009-07-20 02:22:00,1.7561,1.7563,1.75575,1.75625,163800000.0
2009-07-20 02:23:00,1.7563,1.7563,1.7555,1.75585,155800000.0
2009-07-20 02:24:00,1.7562,1.7564,1.75595,1.75595,44400000.0
2009-07-20 02:25:00,1.75595,1.75605,1.75575,1.75575,123200001.0
2009-07-20 02:26:00,1.7558,1.7559,1.75535,1.75545,132000000.0
2009-07-20 02:27:00,1.7555,1.7555,1.7548,1.75485,195400000.0
2009-07-20 02:28:00,1.75505,1.7554,1.75495,1.75505,133200000.0
2009-07-20 02:29:00,1.75515,1.75515,1.75485,1.7551,107000000.0
2009-07-20 02:30:00,1.755,1.75535,1.7545,1.75475,147600000.0
2009-07-20 02:31:00,1.75475,1.755,1.75335,1.7537,301000000.0
2009-07-20 02:32:00,1.7538,1.7543,1.7538,1.7543,97600000.0
2009-07-20 02:33:00,1.75435,1.75485,1.7541,1.7545,260800000.0
2009-07-20 02:34:00,1.75445,1.75465,1.7542,1.7545,102600000.0
2009-07-20 02:35:00,1.7544,1.75465,1.7543,1.75465,140000000.0
2009-07-20 02:36:00,1.7546,1.7552,1.7546,1.7546,224600000.0
2009-07-20 02:37:00,1.7547,1.75515,1.7547,1.75515,127800000.0
2009-07-20 02:38:00,1.7552,1.75535,1.7548,1.7548,54800000.0
2009-07-20 02:39:00,1.75495,1.75595,1.75475,1.7559,227400000.0
2009-07-20 02:40:00,1.7559,1.7559,1.75495,1.7551,240400000.0
2009-07-20 02:41:00,1.7551,1.75565,1.7551,1.75565,170200000.0
2009-07-20 02:42:00,1.7557,1.7557,1.75495,1.7551,269200000.0
2009-07-20 02:43:00,1.7552,1.75525,1.75455,1.75485,139400000.0
2009-07-20 02:44:00,1.75475,1.75485,1.7545,1.75475,90000000.0
2009-07-20 02:45:00,1.7548,1.75545,1.75445,1.7552,184000000.0
2009-07-20 02:46:00,1.7552,1.75555,1.75505,1.75555,86200000.0
2009-07-20 02:47:00,1.75545,1.75545,1.75475,1.75505,72600000.0
2009-07-20 02:48:00,1.755,1.7555,1.755,1.7551,59400000.0
2009-07-20 02:49:00,1.75515,1.7557,1.755,1.75555,75000000.0
2009-07-20 02:50:00,1.75565,1.75565,1.75525,1.75525,68400000.0
2009-07-20 02:51:00,1.75535,1.75565,1.75515,1.75565,146200000.0
2009-07-20 02:52:00,1.75565,1.75615,1.75565,1.75575,99200000.0
2009-07-20 02:53:00,1.75575,1.7558,1.75535,1.75535,142800000.0
2009-07-20 02:54:00,1.7554,1.75595,1.75475,1.7548,222000000.0
2009-07-20 02:55:00,1.75515,1.7564,1.75515,1.75605,207200000.0
2009-07-20 02:56:00,1.75605,1.7562,1.75585,1.7562,214400000.0
2009-07-20 02:57:00,1.7563,1.75635,1.75615,1.7562,49800000.0
2009-07-20 02:58:00,1.75635,1.7564,1.7561,1.7564,62200000.0
2009-07-20 02:59:00,1.7564,1.75655,1.75615,1.7564,135000000.0
2009-07-20 03:00:00,1.7564,1.75655,1.7552,1.7553,118000000.0
2009-07-20 03:01:00,1.7554,1.756,1.7553,1.75535,122000000.0
2009-07-20 03:02:00,1.75535,1.7563,1.7552,1.75625,206200000.0
2009-07-20 03:03:00,1.7564,1.75645,1.7563,1.7564,32800000.0
2009-07-20 03:04:00,1.7564,1.75655,1.75585,1.7564,174600000.0
2009-07-20 03:05:00,1.7564,1.7564,1.75495,1.7552,263000000.0
2009-07-20 03:06:00,1.7551,1.75545,1.7551,1.7553,63800000.0
2009-07-20 03:07:00,1.7553,1.7555,1.75495,1.7553,215800000.0
2009-07-20 03:08:00,1.7553,1.75575,1.75505,1.7557,281800000.0
2009-07-20 03:09:00,1.7556,1.75595,1.75535,1.75585,157200000.0
2009-07-20 03:10:00,1.75585,1.7563,1.7558,1.7558,72600000.0
2009-07-20 03:11:00,1.7558,1.75595,1.7557,1.75575,83400000.0
2009-07-20 03:12:00,1.7558,1.7559,1.7555,1.7559,152600000.0
2009-07-20 03:13:00,1.75595,1.75595,1.7558,1.7559,111200000.0
2009-07-20 03:14:00,1.7559,1.75595,1.7556,1.7559,85800000.0
2009-07-20 03:15:00,1.7559,1.75615,1.7557,1.7558,131600000.0
2009-07-20 03:16:00,1.7556,1.7559,1.75525,1.7553,205800000.0
2009-07-20 03:17:00,1.7553,1.75585,1.7553,1.7558,169400000.0
2009-07-20 03:18:00,1.7558,1.7561,1.75565,1.7559,150600000.0
2009-07-20 03:19:00,1.756,1.7563,1.75595,1.7563,115600000.0
2009-07-20 03:20:00,1.7565,1.7565,1.75605,1.7562,114000000.0
2009-07-20 03:21:00,1.7564,1.75665,1.75615,1.7564,124400000.0
2009-07-20 03:22:00,1.7564,1.75665,1.756,1.756,103800000.0
2009-07-20 03:23:00,1.7563,1.75645,1.7557,1.75585,148000000.0
2009-07-20 03:24:00,1.75585,1.7561,1.75585,1.7561,79600000.0
2009-07-20 03:25:00,1.7561,1.7567,1.7559,1.7567,151600000.0
2009-07-20 03:26:00,1.7567,1.757,1.75605,1.75685,182600000.0
2009-07-20 03:27:00,1.75685,1.7569,1.7564,1.7567,155600000.0
2009-07-20 03:28:00,1.7569,1.75705,1.7565,1.75695,191400000.0
2009-07-20 03:29:00,1.75695,1.75725,1.75645,1.7569,138400000.0
2009-07-20 03:30:00,1.75685,1.75815,1.7567,1.75745,218600000.0
2009-07-20 03:31:00,1.7575,1.7583,1.75745,1.7578,266000000.0
2009-07-20 03:32:00,1.7578,1.7587,1.75755,1.75755,269800000.0
2009-07-20 03:33:00,1.7577,1.75815,1.75765,1.75785,161800000.0
2009-07-20 03:34:00,1.7581,1.75845,1.7578,1.75795,305600000.0
2009-07-20 03:35:00,1.7579,1.7581,1.7578,1.75785,234200000.0
2009-07-20 03:36:00,1.758,1.7582,1.7577,1.75805,141600000.0
2009-07-20 03:37:00,1.75805,1.75805,1.75755,1.75755,150000000.0
2009-07-20 03:38:00,1.75765,1.7579,1.75755,1.7576,280400000.0
2009-07-20 03:39:00,1.75765,1.758,1.7569,1.75745,311400000.0
2009-07-20 03:40:00,1.7575,1.75755,1.75725,1.7573,105400000.0
2009-07-20 03:41:00,1.7574,1.75755,1.75725,1.75755,139400000.0
2009-07-20 03:42:00,1.75755,1.7577,1.75725,1.75755,136200000.0
2009-07-20 03:43:00,1.7576,1.75765,1.75705,1.7571,159600000.0
2009-07-20 03:44:00,1.7571,1.75735,1.757,1.75705,104000000.0
2009-07-20 03:45:00,1.75705,1.75795,1.75705,1.75795,113800000.0
2009-07-20 03:46:00,1.7579,1.75805,1.7576,1.758,106400000.0
2009-07-20 03:47:00,1.75795,1.75795,1.7575,1.7576,200200000.0
2009-07-20 03:48:00,1.7575,1.75795,1.75745,1.75755,101600000.0
2009-07-20 03:49:00,1.75775,1.7578,1.75735,1.7577,202400000.0
2009-07-20 03:50:00,1.75765,1.75775,1.7571,1.75725,134200000.0
2009-07-20 03:51:00,1.7572,1.75735,1.75695,1.7573,99800000.0
2009-07-20 03:52:00,1.75735,1.75745,1.7571,1.7571,64400000.0
2009-07-20 03:53:00,1.7574,1.75775,1.7572,1.75775,73800000.0
2009-07-20 03:54:00,1.7578,1.75785,1.7573,1.7573,143400000.0
2009-07-20 03:55:00,1.7573,1.75745,1.75725,1.75725,37800000.0
2009-07-20 03:56:00,1.7572,1.75745,1.7572,1.75735,35600000.0
2009-07-20 03:57:00,1.75735,1.7574,1.757,1.75715,171000000.0
2009-07-20 03:58:00,1.75715,1.75745,1.7568,1.75705,146200000.0
2009-07-20 03:59:00,1.75705,1.7571,1.7567,1.75685,86200000.0
2009-07-20 04:00:00,1.75685,1.75735,1.7567,1.7571,160800000.0
2009-07-20 04:01:00,1.75715,1.75775,1.75715,1.75745,215800000.0
2009-07-20 04:02:00,1.7574,1.7578,1.7574,1.7576,35200000.0
2009-07-20 04:03:00,1.7576,1.75775,1.7574,1.75775,129000000.0
2009-07-20 04:04:00,1.75775,1.75775,1.7572,1.7575,89400000.0
2009-07-20 04:05:00,1.75755,1.75795,1.75715,1.7574,252600000.0
2009-07-20 04:06:00,1.75735,1.7576,1.75725,1.75755,163800000.0
2009-07-20 04:07:00,1.7577,1.7577,1.75725,1.75725,102600000.0
2009-07-20 04:08:00,1.7574,1.7575,1.75715,1.75725,167400000.0
2009-07-20 04:09:00,1.7571,1.7572,1.75665,1.7569,94800000.0
2009-07-20 04:10:00,1.7569,1.757,1.7569,1.757,7800000.0
2009-07-20 04:11:00,1.75715,1.7572,1.7569,1.75695,54800000.0
2009-07-20 04:12:00,1.75695,1.757,1.75645,1.75645,115800000.0
2009-07-20 04:13:00,1.75645,1.75685,1.7563,1.7563,258800000.0
2009-07-20 04:14:00,1.7563,1.7566,1.7563,1.7564,104600000.0
2009-07-20 04:15:00,1.75645,1.75645,1.75595,1.7563,123400000.0
2009-07-20 04:16:00,1.7563,1.75635,1.75595,1.75635,171600000.0
2009-07-20 04:17:00,1.75635,1.7564,1.75635,1.7564,8200000.0
2009-07-20 04:18:00,1.7564,1.7565,1.75615,1.7562,60400000.0
2009-07-20 04:19:00,1.75615,1.75615,1.75595,1.756,39200000.0
2009-07-20 04:20:00,1.756,1.7562,1.7559,1.7562,112400000.0
2009-07-20 04:21:00,1.75615,1.75635,1.75605,1.75625,67800000.0
2009-07-20 04:22:00,1.7561,1.7563,1.7561,1.7563,77400000.0
2009-07-20 04:23:00,1.75625,1.7563,1.7561,1.75615,40200000.0
2009-07-20 04:24:00,1.75615,1.7564,1.7561,1.75625,112200000.0
2009-07-20 04:25:00,1.75635,1.75665,1.75635,1.75635,133400000.0
2009-07-20 04:26:00,1.75655,1.7568,1.75625,1.75645,203600000.0
2009-07-20 04:27:00,1.7565,1.7566,1.75635,1.75655,70000000.0
2009-07-20 04:28:00,1.7565,1.7566,1.7562,1.7563,94000000.0
2009-07-20 04:29:00,1.7563,1.75635,1.7547,1.7547,239400000.0
2009-07-20 04:30:00,1.7547,1.7551,1.7546,1.75495,165400000.0
2009-07-20 04:31:00,1.75485,1.7554,1.75475,1.75505,173000000.0
2009-07-20 04:32:00,1.75505,1.7552,1.75435,1.75455,150000000.0
2009-07-20 04:33:00,1.75455,1.75485,1.7543,1.7546,197200000.0
2009-07-20 04:34:00,1.75455,1.7548,1.7541,1.7544,211600000.0
2009-07-20 04:35:00,1.7544,1.75455,1.754,1.75425,197400000.0
2009-07-20 04:36:00,1.7542,1.75425,1.7536,1.7542,155600000.0
2009-07-20 04:37:00,1.75415,1.7543,1.75385,1.75395,218600000.0
2009-07-20 04:38:00,1.7542,1.75425,1.75415,1.75425,153400000.0
2009-07-20 04:39:00,1.7545,1.75465,1.754,1.75405,177600000.0
2009-07-20 04:40:00,1.75395,1.75445,1.7539,1.75415,162600000.0
2009-07-20 04:41:00,1.7542,1.7543,1.7542,1.7542,38200000.0
2009-07-20 04:42:00,1.7541,1.75475,1.7541,1.75475,114000000.0
2009-07-20 04:43:00,1.75455,1.75485,1.7544,1.75485,111400000.0
2009-07-20 04:44:00,1.7548,1.75485,1.7544,1.75455,88000000.0
2009-07-20 04:45:00,1.7545,1.75485,1.75445,1.7547,94800000.0
2009-07-20 04:46:00,1.75465,1.75485,1.7546,1.7547,118800000.0
2009-07-20 04:47:00,1.7547,1.75485,1.75425,1.75455,86800000.0
2009-07-20 04:48:00,1.7545,1.7545,1.75445,1.75445,26800000.0
2009-07-20 04:49:00,1.7545,1.75475,1.75445,1.75475,50000000.0
2009-07-20 04:50:00,1.7549,1.7549,1.7544,1.75465,111200000.0
2009-07-20 04:51:00,1.7548,1.7548,1.75425,1.75425,92400000.0
2009-07-20 04:52:00,1.75425,1.75445,1.75415,1.75445,114400000.0
2009-07-20 04:53:00,1.75445,1.75445,1.7541,1.75435,102200000.0
2009-07-20 04:54:00,1.7543,1.75435,1.7541,1.7541,54200000.0
2009-07-20 04:55:00,1.7542,1.7544,1.75295,1.7533,346800000.0
2009-07-20 04:56:00,1.7533,1.75405,1.75325,1.75355,260600000.0
2009-07-20 04:57:00,1.75355,1.7536,1.75315,1.75335,161000000.0
2009-07-20 04:58:00,1.7533,1.75385,1.7533,1.7537,147400000.0
2009-07-20 04:59:00,1.7539,1.754,1.75345,1.75375,190200000.0
2009-07-20 05:00:00,1.75375,1.75415,1.75375,1.7539,214400000.0
2009-07-20 05:01:00,1.754,1.75455,1.754,1.7545,100600000.0
2009-07-20 05:02:00,1.7545,1.75485,1.75425,1.7544,127400000.0
2009-07-20 05:03:00,1.75435,1.7547,1.75435,1.7547,79200000.0
2009-07-20 05:04:00,1.7547,1.75495,1.7543,1.7548,175400000.0
2009-07-20 05:05:00,1.7548,1.755,1.7542,1.7544,150200000.0
2009-07-20 05:06:00,1.7544,1.75445,1.75405,1.75415,249600000.0
2009-07-20 05:07:00,1.7541,1.75485,1.75405,1.75465,244400000.0
2009-07-20 05:08:00,1.75465,1.7551,1.75455,1.7549,169800000.0
2009-07-20 05:09:00,1.7549,1.7549,1.7537,1.7543,178400000.0
2009-07-20 05:10:00,1.7543,1.7545,1.75405,1.7545,109600000.0
2009-07-20 05:11:00,1.75435,1.7553,1.7543,1.75525,108400000.0
2009-07-20 05:12:00,1.75525,1.7563,1.7551,1.7562,219600000.0
2009-07-20 05:13:00,1.7561,1.7562,1.75585,1.756,113200000.0
2009-07-20 05:14:00,1.75595,1.75595,1.75455,1.7547,137400000.0
2009-07-20 05:15:00,1.7547,1.755,1.7542,1.7544,118800000.0
2009-07-20 05:16:00,1.75455,1.75495,1.75455,1.7547,103800000.0
2009-07-20 05:17:00,1.75465,1.75465,1.7544,1.7545,25800000.0
2009-07-20 05:18:00,1.75455,1.75485,1.7545,1.75485,55800000.0
2009-07-20 05:19:00,1.75485,1.75505,1.7547,1.7548,32000000.0
2009-07-20 05:20:00,1.75485,1.75485,1.7545,1.75465,93800000.0
2009-07-20 05:21:00,1.7546,1.7548,1.7541,1.75455,97800000.0
2009-07-20 05:22:00,1.7543,1.7543,1.75425,1.75425,19800000.0
2009-07-20 05:23:00,1.75435,1.75435,1.75425,1.75435,13000000.0
2009-07-20 05:24:00,1.75435,1.7545,1.7543,1.75445,103200000.0
2009-07-20 05:25:00,1.75445,1.7548,1.7544,1.7548,92600000.0
2009-07-20 05:26:00,1.7549,1.7551,1.7545,1.75475,205800000.0
2009-07-20 05:27:00,1.75475,1.7551,1.75475,1.75495,170000000.0
2009-07-20 05:28:00,1.75495,1.75515,1.7546,1.75515,242000000.0
2009-07-20 05:29:00,1.75515,1.7554,1.75495,1.755,151600000.0
2009-07-20 05:30:00,1.7551,1.7552,1.755,1.7551,154400000.0
2009-07-20 05:31:00,1.755,1.75515,1.75495,1.7551,146400000.0
2009-07-20 05:32:00,1.7548,1.7555,1.7548,1.7553,96800000.0
2009-07-20 05:33:00,1.75545,1.75565,1.75525,1.75535,213000000.0
2009-07-20 05:34:00,1.75545,1.75545,1.755,1.75505,106800000.0
2009-07-20 05:35:00,1.755,1.7553,1.755,1.7553,28800000.0
2009-07-20 05:36:00,1.75515,1.7552,1.7546,1.75505,168800000.0
2009-07-20 05:37:00,1.755,1.755,1.7545,1.7545,166800000.0
2009-07-20 05:38:00,1.7546,1.75515,1.7545,1.755,65400000.0
2009-07-20 05:39:00,1.75505,1.7556,1.75495,1.7556,79400000.0
2009-07-20 05:40:00,1.75565,1.7557,1.75535,1.75535,60600000.0
2009-07-20 05:41:00,1.7553,1.7556,1.7552,1.7554,99600000.0
2009-07-20 05:42:00,1.7553,1.75545,1.75495,1.75515,137400000.0
2009-07-20 05:43:00,1.755,1.75535,1.7549,1.75515,279800000.0
2009-07-20 05:44:00,1.75525,1.75555,1.7549,1.7554,102400000.0
2009-07-20 05:45:00,1.7554,1.75555,1.75535,1.75545,72400000.0
2009-07-20 05:46:00,1.75545,1.75555,1.7553,1.7555,26400000.0
2009-07-20 05:47:00,1.75555,1.75555,1.75535,1.75555,44800000.0
2009-07-20 05:48:00,1.7557,1.75575,1.75555,1.7557,115600000.0
2009-07-20 05:49:00,1.75565,1.75585,1.75555,1.75585,79600000.0
2009-07-20 05:50:00,1.7559,1.756,1.7557,1.756,86600000.0
2009-07-20 05:51:00,1.75605,1.75605,1.7556,1.7556,86800000.0
2009-07-20 05:52:00,1.75575,1.7559,1.7557,1.7557,45800000.0
2009-07-20 05:53:00,1.7557,1.7557,1.7556,1.7556,37000000.0
2009-07-20 05:54:00,1.7557,1.7558,1.7556,1.75565,61600000.0
2009-07-20 05:55:00,1.7556,1.7562,1.75545,1.756,172000000.0
2009-07-20 05:56:00,1.75595,1.75595,1.7556,1.75565,153000000.0
2009-07-20 05:57:00,1.7557,1.75575,1.7555,1.7556,88400000.0
2009-07-20 05:58:00,1.75565,1.7558,1.75555,1.75555,199400000.0
2009-07-20 05:59:00,1.75555,1.7556,1.75545,1.75555,97200000.0
2009-07-20 06:00:00,1.75555,1.75565,1.7553,1.7555,180400000.0
2009-07-20 06:01:00,1.7556,1.7556,1.75505,1.75505,238600000.0
2009-07-20 06:02:00,1.75505,1.7554,1.75495,1.755,109800000.0
2009-07-20 06:03:00,1.755,1.75525,1.75485,1.75495,136000000.0
2009-07-20 06:04:00,1.75495,1.7551,1.75465,1.75485,152800000.0
2009-07-20 06:05:00,1.755,1.7552,1.75485,1.755,239400000.0
2009-07-20 06:06:00,1.75495,1.7552,1.7548,1.75495,152600000.0
2009-07-20 06:07:00,1.75495,1.7551,1.75495,1.7551,15600000.0
2009-07-20 06:08:00,1.7551,1.7551,1.75495,1.7551,107000000.0
2009-07-20 06:09:00,1.7551,1.7552,1.7551,1.7552,44000000.0
2009-07-20 06:10:00,1.7552,1.75535,1.75505,1.75535,100000000.0
2009-07-20 06:11:00,1.75535,1.7555,1.75495,1.7551,164400000.0
2009-07-20 06:12:00,1.75525,1.75565,1.7552,1.75535,158800000.0
2009-07-20 06:13:00,1.75535,1.7557,1.75515,1.75555,189600000.0
2009-07-20 06:14:00,1.75555,1.7557,1.7551,1.75525,142600000.0
2009-07-20 06:15:00,1.75525,1.75565,1.755,1.75545,270000000.0
2009-07-20 06:16:00,1.7554,1.75555,1.75465,1.7549,138600000.0
2009-07-20 06:17:00,1.755,1.75525,1.7545,1.75465,236000000.0
2009-07-20 06:18:00,1.7546,1.7552,1.7546,1.7551,238200000.0
2009-07-20 06:19:00,1.75515,1.7557,1.7549,1.7553,173600000.0
2009-07-20 06:20:00,1.7553,1.7556,1.7552,1.75545,159200000.0
2009-07-20 06:21:00,1.75545,1.75545,1.75515,1.75535,93400000.0
2009-07-20 06:22:00,1.75545,1.75545,1.75515,1.75525,116600000.0
2009-07-20 06:23:00,1.75535,1.75555,1.75525,1.7553,113800000.0
2009-07-20 06:24:00,1.7553,1.7553,1.75495,1.7553,109200000.0
2009-07-20 06:25:00,1.7553,1.7555,1.7552,1.7555,78600000.0
2009-07-20 06:26:00,1.75555,1.75565,1.75545,1.75555,69600000.0
2009-07-20 06:27:00,1.75555,1.75555,1.75555,1.75555,2600000.0
2009-07-20 06:28:00,1.75565,1.7557,1.7556,1.7556,18200000.0
2009-07-20 06:29:00,1.7556,1.75565,1.7555,1.7556,65200000.0
2009-07-20 06:30:00,1.7556,1.7556,1.75545,1.7555,44200000.0
2009-07-20 06:31:00,1.75555,1.7557,1.7554,1.7556,93400000.0
2009-07-20 06:32:00,1.7556,1.75565,1.75525,1.75535,97400000.0
2009-07-20 06:33:00,1.7551,1.7554,1.7551,1.7552,55200000.0
2009-07-20 06:34:00,1.75535,1.7555,1.7553,1.75535,178800000.0
2009-07-20 06:35:00,1.7553,1.75535,1.75525,1.75535,51600000.0
2009-07-20 06:36:00,1.75525,1.7553,1.75505,1.7551,61200000.0
2009-07-20 06:37:00,1.75555,1.7558,1.7554,1.7558,130600000.0
2009-07-20 06:38:00,1.7558,1.75605,1.75525,1.75605,156000000.0
2009-07-20 06:39:00,1.756,1.75605,1.7559,1.75605,44200000.0
2009-07-20 06:40:00,1.75605,1.75615,1.7559,1.75595,89200000.0
2009-07-20 06:41:00,1.75595,1.75625,1.7558,1.75605,127000000.0
2009-07-20 06:42:00,1.756,1.75605,1.75585,1.75605,93600000.0
2009-07-20 06:43:00,1.75605,1.75645,1.75605,1.75635,88000000.0
2009-07-20 06:44:00,1.7563,1.75635,1.75595,1.75625,123400000.0
2009-07-20 06:45:00,1.75625,1.7563,1.75605,1.75605,35400000.0
2009-07-20 06:46:00,1.75605,1.75605,1.7557,1.7558,243800000.0
2009-07-20 06:47:00,1.75585,1.7561,1.7556,1.75575,107000000.0
2009-07-20 06:48:00,1.75575,1.7562,1.7557,1.7562,119200000.0
2009-07-20 06:49:00,1.7561,1.7561,1.7555,1.7555,109200000.0
2009-07-20 06:50:00,1.75555,1.75575,1.7554,1.75575,64800000.0
2009-07-20 06:51:00,1.7557,1.75585,1.75555,1.75555,92200000.0
2009-07-20 06:52:00,1.75575,1.75575,1.75555,1.75575,124400000.0
2009-07-20 06:53:00,1.75575,1.75615,1.75555,1.7559,179400000.0
2009-07-20 06:54:00,1.7559,1.756,1.75585,1.75585,96800000.0
2009-07-20 06:55:00,1.7559,1.7559,1.75585,1.75585,37200000.0
2009-07-20 06:56:00,1.75585,1.75585,1.7555,1.75575,36800000.0
2009-07-20 06:57:00,1.7558,1.75595,1.75575,1.7559,57800000.0
2009-07-20 06:58:00,1.75595,1.7562,1.75595,1.75615,44000000.0
2009-07-20 06:59:00,1.7558,1.75605,1.75565,1.7559,90600000.0
2009-07-20 07:00:00,1.7557,1.75595,1.7554,1.7554,118800000.0
2009-07-20 07:01:00,1.7554,1.75565,1.7553,1.7555,119200000.0
2009-07-20 07:02:00,1.7555,1.7557,1.7554,1.7554,55600000.0
2009-07-20 07:03:00,1.7554,1.7555,1.75495,1.75525,96600000.0
2009-07-20 07:04:00,1.7553,1.75545,1.7551,1.75545,83000000.0
2009-07-20 07:05:00,1.75555,1.7557,1.75545,1.7557,134400000.0
2009-07-20 07:06:00,1.7557,1.7557,1.7555,1.7556,79000000.0
2009-07-20 07:07:00,1.7556,1.7556,1.75535,1.75535,43200000.0
2009-07-20 07:08:00,1.7553,1.75545,1.7553,1.75545,26000000.0
2009-07-20 07:09:00,1.7554,1.75565,1.7554,1.75565,55200000.0
2009-07-20 07:10:00,1.7557,1.75585,1.75545,1.7556,85600000.0
2009-07-20 07:11:00,1.7556,1.7558,1.7556,1.75575,25800000.0
2009-07-20 07:12:00,1.75555,1.75565,1.7555,1.7555,23600000.0
2009-07-20 07:13:00,1.7555,1.75565,1.7555,1.75555,41200000.0
2009-07-20 07:14:00,1.75575,1.756,1.7556,1.756,45800000.0
2009-07-20 07:15:00,1.75595,1.7562,1.75595,1.7562,18600000.0
2009-07-20 07:16:00,1.75615,1.75625,1.75615,1.75615,31200000.0
2009-07-20 07:17:00,1.75635,1.75635,1.75615,1.75635,44200000.0
2009-07-20 07:18:00,1.7562,1.75635,1.7562,1.75635,58000000.0
2009-07-20 07:19:00,1.75635,1.75645,1.75595,1.7562,62000000.0
2009-07-20 07:20:00,1.7562,1.75635,1.75595,1.756,90200000.0
2009-07-20 07:21:00,1.75605,1.75625,1.75585,1.75585,78400000.0
2009-07-20 07:22:00,1.75585,1.75585,1.7558,1.7558,10400000.0
2009-07-20 07:23:00,1.756,1.7563,1.75575,1.75595,155000000.0
2009-07-20 07:24:00,1.75595,1.75605,1.75595,1.75595,48800000.0
2009-07-20 07:25:00,1.75595,1.75625,1.75595,1.75625,61600000.0
2009-07-20 07:26:00,1.75635,1.75635,1.75595,1.7561,142000000.0
2009-07-20 07:27:00,1.75615,1.75615,1.7554,1.7558,283000000.0
2009-07-20 07:28:00,1.75595,1.7563,1.75585,1.7562,107800000.0
2009-07-20 07:29:00,1.75625,1.7564,1.75605,1.7563,168200000.0
2009-07-20 07:30:00,1.75615,1.75625,1.7558,1.75595,162800000.0
2009-07-20 07:31:00,1.7561,1.7561,1.7557,1.7557,162200000.0
2009-07-20 07:32:00,1.7557,1.75605,1.7557,1.756,153400000.0
2009-07-20 07:33:00,1.7561,1.7563,1.75595,1.7562,130400000.0
2009-07-20 07:34:00,1.75625,1.75645,1.7557,1.7557,200600000.0
2009-07-20 07:35:00,1.7557,1.7559,1.75535,1.7556,256000000.0
2009-07-20 07:36:00,1.75545,1.7558,1.75545,1.7558,25400000.0
2009-07-20 07:37:00,1.75575,1.7558,1.7555,1.7555,93800000.0
2009-07-20 07:38:00,1.75555,1.7557,1.7545,1.755,139000000.0
2009-07-20 07:39:00,1.7549,1.75495,1.7546,1.75475,197400000.0
2009-07-20 07:40:00,1.7547,1.75515,1.7546,1.75495,251000000.0
2009-07-20 07:41:00,1.755,1.75525,1.7549,1.755,101800000.0
2009-07-20 07:42:00,1.7552,1.7554,1.75455,1.75495,261200000.0
2009-07-20 07:43:00,1.75505,1.75525,1.75455,1.755,130800000.0
2009-07-20 07:44:00,1.75505,1.75505,1.7543,1.7546,171200000.0
2009-07-20 07:45:00,1.7546,1.7551,1.7546,1.7549,244000000.0
2009-07-20 07:46:00,1.7549,1.7551,1.7546,1.7547,171800000.0
2009-07-20 07:47:00,1.7548,1.75545,1.7547,1.75495,112000000.0
2009-07-20 07:48:00,1.75495,1.7554,1.7548,1.7552,159800000.0
2009-07-20 07:49:00,1.7552,1.7555,1.75465,1.75475,177400000.0
2009-07-20 07:50:00,1.75475,1.75515,1.7545,1.75485,129200000.0
2009-07-20 07:51:00,1.75485,1.75515,1.7548,1.75505,75600000.0
2009-07-20 07:52:00,1.75505,1.7551,1.7546,1.7546,115000000.0
2009-07-20 07:53:00,1.75465,1.75485,1.75445,1.7547,67200000.0
2009-07-20 07:54:00,1.75475,1.7553,1.7545,1.7553,186800000.0
2009-07-20 07:55:00,1.7553,1.75545,1.7551,1.7552,162400000.0
2009-07-20 07:56:00,1.7551,1.75565,1.7551,1.75565,176600000.0
2009-07-20 07:57:00,1.7556,1.7557,1.7554,1.7556,86800000.0
2009-07-20 07:58:00,1.7557,1.75585,1.7554,1.75555,153800000.0
2009-07-20 07:59:00,1.7556,1.75565,1.7551,1.7553,151400000.0
2009-07-20 08:00:00,1.7554,1.7559,1.7552,1.7556,215400000.0
2009-07-20 08:01:00,1.75555,1.7557,1.7549,1.7551,108200000.0
2009-07-20 08:02:00,1.7551,1.7551,1.7544,1.7545,75800000.0
2009-07-20 08:03:00,1.7545,1.75515,1.7545,1.7547,136400000.0
2009-07-20 08:04:00,1.7549,1.75535,1.7531,1.75345,237800000.0
2009-07-20 08:05:00,1.7535,1.7539,1.75285,1.75385,200600000.0
2009-07-20 08:06:00,1.7538,1.7541,1.75345,1.75345,175200000.0
2009-07-20 08:07:00,1.75345,1.75385,1.75345,1.75355,249800000.0
2009-07-20 08:08:00,1.75345,1.7537,1.75305,1.7534,238400000.0
2009-07-20 08:09:00,1.75325,1.7538,1.75255,1.75375,194000000.0
2009-07-20 08:10:00,1.7536,1.7542,1.75295,1.75395,252000000.0
2009-07-20 08:11:00,1.75385,1.75385,1.75335,1.75345,127400000.0
2009-07-20 08:12:00,1.75335,1.7536,1.7532,1.75345,178800000.0
2009-07-20 08:13:00,1.75345,1.75355,1.753,1.753,94400000.0
2009-07-20 08:14:00,1.75315,1.75345,1.75275,1.7531,217000000.0
2009-07-20 08:15:00,1.7531,1.7531,1.7518,1.7519,218400000.0
2009-07-20 08:16:00,1.75215,1.75255,1.752,1.75235,183000000.0
2009-07-20 08:17:00,1.75235,1.75305,1.75235,1.7529,197000000.0
2009-07-20 08:18:00,1.75285,1.7533,1.7523,1.7533,144600000.0
2009-07-20 08:19:00,1.75315,1.75375,1.75315,1.7537,199000000.0
2009-07-20 08:20:00,1.75375,1.7538,1.75305,1.7532,179200000.0
2009-07-20 08:21:00,1.7534,1.75375,1.75325,1.75355,196800000.0
2009-07-20 08:22:00,1.7536,1.7538,1.75315,1.75315,145000000.0
2009-07-20 08:23:00,1.7531,1.7539,1.7527,1.7537,212600000.0
2009-07-20 08:24:00,1.7537,1.75375,1.7532,1.75325,213000000.0
2009-07-20 08:25:00,1.75345,1.7537,1.7527,1.75275,188600000.0
2009-07-20 08:26:00,1.75275,1.7531,1.75245,1.75295,259000000.0
2009-07-20 08:27:00,1.7529,1.75325,1.7528,1.75325,71000000.0
2009-07-20 08:28:00,1.7533,1.75335,1.7531,1.75325,81000000.0
2009-07-20 08:29:00,1.7533,1.7535,1.75305,1.7531,187400000.0
2009-07-20 08:30:00,1.75305,1.7538,1.75305,1.75355,187600000.0
2009-07-20 08:31:00,1.75335,1.75335,1.75275,1.75295,216200000.0
2009-07-20 08:32:00,1.75295,1.75305,1.75285,1.753,341200000.0
2009-07-20 08:33:00,1.753,1.7531,1.7525,1.7531,284600000.0
2009-07-20 08:34:00,1.7531,1.7534,1.75285,1.75285,213200000.0
2009-07-20 08:35:00,1.75285,1.7531,1.75285,1.7531,127200000.0
2009-07-20 08:36:00,1.7531,1.75315,1.75185,1.75215,242000000.0
2009-07-20 08:37:00,1.7521,1.7527,1.7519,1.75265,474600001.0
2009-07-20 08:38:00,1.75265,1.7529,1.7524,1.7529,248400000.0
2009-07-20 08:39:00,1.7529,1.75315,1.75275,1.753,205800000.0
2009-07-20 08:40:00,1.75305,1.75335,1.75285,1.75285,187400000.0
2009-07-20 08:41:00,1.7529,1.75315,1.75275,1.75305,212400000.0
2009-07-20 08:42:00,1.75305,1.75315,1.7524,1.75255,330400000.0
2009-07-20 08:43:00,1.75255,1.75275,1.7519,1.7519,327400000.0
2009-07-20 08:44:00,1.7518,1.75195,1.75155,1.75165,244400000.0
2009-07-20 08:45:00,1.75165,1.75215,1.75155,1.7521,332600000.0
2009-07-20 08:46:00,1.75185,1.7523,1.75185,1.752,302600000.0
2009-07-20 08:47:00,1.7519,1.752,1.75135,1.75165,167600000.0
2009-07-20 08:48:00,1.75165,1.7518,1.7514,1.75155,157600000.0
2009-07-20 08:49:00,1.75155,1.75195,1.7515,1.7518,200600000.0
2009-07-20 08:50:00,1.75175,1.75205,1.75155,1.7518,302000000.0
2009-07-20 08:51:00,1.7518,1.75265,1.7517,1.7525,263800000.0
2009-07-20 08:52:00,1.75265,1.75305,1.75115,1.75145,392600000.0
2009-07-20 08:53:00,1.75125,1.75195,1.75115,1.75145,429400000.0
2009-07-20 08:54:00,1.75145,1.75145,1.75075,1.7511,341400000.0
2009-07-20 08:55:00,1.7511,1.7516,1.7508,1.75115,286600000.0
2009-07-20 08:56:00,1.75115,1.75145,1.7509,1.75125,217000000.0
2009-07-20 08:57:00,1.75135,1.75135,1.75075,1.75075,213600000.0
2009-07-20 08:58:00,1.7507,1.7517,1.7507,1.7513,278400000.0
2009-07-20 08:59:00,1.7513,1.7515,1.7509,1.7509,227400000.0
2009-07-20 09:00:00,1.7511,1.7516,1.75075,1.7508,405200000.0
2009-07-20 09:01:00,1.7508,1.75155,1.75075,1.751,327200000.0
2009-07-20 09:02:00,1.751,1.7512,1.75005,1.75085,293200000.0
2009-07-20 09:03:00,1.7509,1.75105,1.75025,1.7504,229400000.0
2009-07-20 09:04:00,1.7503,1.75105,1.7503,1.7505,149400000.0
2009-07-20 09:05:00,1.75055,1.7511,1.7503,1.751,315600000.0
2009-07-20 09:06:00,1.7509,1.7518,1.75055,1.75175,238400000.0
2009-07-20 09:07:00,1.7519,1.7522,1.75155,1.75165,245600000.0
2009-07-20 09:08:00,1.7518,1.7521,1.75155,1.75195,237200000.0
2009-07-20 09:09:00,1.75205,1.75215,1.7512,1.75135,281200000.0
2009-07-20 09:10:00,1.75145,1.75165,1.7508,1.7508,310200000.0
2009-07-20 09:11:00,1.7508,1.7514,1.7507,1.75095,331800000.0
2009-07-20 09:12:00,1.75095,1.7513,1.7508,1.7512,159800000.0
2009-07-20 09:13:00,1.7512,1.75145,1.751,1.751,180399999.0
2009-07-20 09:14:00,1.7511,1.75115,1.75055,1.7507,179000000.0
2009-07-20 09:15:00,1.75075,1.75145,1.75075,1.7512,228000000.0
2009-07-20 09:16:00,1.7512,1.7512,1.7506,1.7507,178400000.0
2009-07-20 09:17:00,1.75065,1.75075,1.75,1.7504,296800000.0
2009-07-20 09:18:00,1.7505,1.75155,1.7501,1.7504,443800000.0
2009-07-20 09:19:00,1.7504,1.75125,1.7504,1.75105,433199999.0
2009-07-20 09:20:00,1.7509,1.75115,1.7505,1.7505,309800000.0
2009-07-20 09:21:00,1.7506,1.7511,1.75045,1.75095,295000000.0
2009-07-20 09:22:00,1.75085,1.7509,1.7502,1.75025,232400000.0
2009-07-20 09:23:00,1.7504,1.7504,1.7497,1.7498,250000000.0
2009-07-20 09:24:00,1.74975,1.7501,1.7496,1.7496,244000000.0
2009-07-20 09:25:00,1.7496,1.7502,1.7496,1.7498,364200000.0
2009-07-20 09:26:00,1.74985,1.7499,1.74915,1.74935,338400000.0
2009-07-20 09:27:00,1.74935,1.7494,1.7489,1.74895,230800000.0
2009-07-20 09:28:00,1.74895,1.74955,1.74875,1.74915,378200000.0
2009-07-20 09:29:00,1.74915,1.7496,1.749,1.7496,368600000.0
2009-07-20 09:30:00,1.7496,1.7496,1.749,1.7491,168800000.0
2009-07-20 09:31:00,1.74915,1.7504,1.74915,1.7503,194200000.0
2009-07-20 09:32:00,1.7503,1.7506,1.7501,1.7503,138800000.0
2009-07-20 09:33:00,1.75025,1.75065,1.7501,1.7504,135200000.0
2009-07-20 09:34:00,1.7503,1.7509,1.7502,1.75055,260000000.0
2009-07-20 09:35:00,1.7505,1.7509,1.74985,1.7504,177200000.0
2009-07-20 09:36:00,1.7504,1.7504,1.7497,1.7497,280400000.0
2009-07-20 09:37:00,1.7497,1.75055,1.7497,1.7505,381200000.0
2009-07-20 09:38:00,1.7505,1.751,1.75005,1.75085,307000000.0
2009-07-20 09:39:00,1.7506,1.75105,1.75035,1.7509,279800000.0
2009-07-20 09:40:00,1.75085,1.75105,1.7502,1.75035,311200000.0
2009-07-20 09:41:00,1.75035,1.7508,1.75025,1.7508,230000000.0
2009-07-20 09:42:00,1.7508,1.75095,1.75045,1.7506,252400000.0
2009-07-20 09:43:00,1.75055,1.75075,1.75025,1.7507,240800000.0
2009-07-20 09:44:00,1.75055,1.7506,1.75015,1.7504,198600000.0
2009-07-20 09:45:00,1.7504,1.75085,1.7504,1.75065,279400000.0
2009-07-20 09:46:00,1.75065,1.75075,1.7504,1.7504,211400000.0
2009-07-20 09:47:00,1.7504,1.7508,1.7501,1.75055,414600000.0
2009-07-20 09:48:00,1.7506,1.75075,1.75,1.75045,257200000.0
2009-07-20 09:49:00,1.75035,1.75035,1.74965,1.7497,340600000.0
2009-07-20 09:50:00,1.7498,1.75075,1.7498,1.7505,323600000.0
2009-07-20 09:51:00,1.7505,1.75075,1.75005,1.7501,247600000.0
2009-07-20 09:52:00,1.75015,1.7508,1.75005,1.75065,148800000.0
2009-07-20 09:53:00,1.7506,1.75185,1.7501,1.75115,364400000.0
2009-07-20 09:54:00,1.75105,1.75145,1.7507,1.75095,280800000.0
2009-07-20 09:55:00,1.75095,1.751,1.7505,1.75065,381400000.0
2009-07-20 09:56:00,1.7506,1.7515,1.7505,1.75115,497600000.0
2009-07-20 09:57:00,1.75115,1.75205,1.75085,1.75185,398200000.0
2009-07-20 09:58:00,1.7518,1.7521,1.75125,1.75175,437400001.0
2009-07-20 09:59:00,1.75175,1.75175,1.7508,1.7517,356000000.0
2009-07-20 10:00:00,1.7517,1.7524,1.751,1.7524,285600000.0
2009-07-20 10:01:00,1.75235,1.75255,1.7515,1.75165,334000000.0
2009-07-20 10:02:00,1.75165,1.7521,1.75145,1.75175,283600000.0
2009-07-20 10:03:00,1.7517,1.75225,1.7516,1.752,321800000.0
2009-07-20 10:04:00,1.752,1.75245,1.752,1.7523,282400000.0
2009-07-20 10:05:00,1.7523,1.7532,1.7522,1.753,247200000.0
2009-07-20 10:06:00,1.753,1.7531,1.7525,1.75265,293400000.0
2009-07-20 10:07:00,1.75265,1.75335,1.7526,1.7532,290600000.0
2009-07-20 10:08:00,1.75315,1.7533,1.75245,1.7528,260400000.0
2009-07-20 10:09:00,1.7528,1.7528,1.7524,1.7524,399200000.0
2009-07-20 10:10:00,1.7524,1.7528,1.7521,1.7526,409800001.0
2009-07-20 10:11:00,1.75265,1.75275,1.7516,1.7522,320800000.0
2009-07-20 10:12:00,1.752,1.7523,1.7515,1.75215,322600000.0
2009-07-20 10:13:00,1.7522,1.75275,1.75195,1.7525,201000000.0
2009-07-20 10:14:00,1.7526,1.7526,1.7519,1.75235,258600000.0
2009-07-20 10:15:00,1.75235,1.75235,1.75185,1.75185,181600000.0
2009-07-20 10:16:00,1.75195,1.7526,1.7518,1.7526,263800000.0
2009-07-20 10:17:00,1.7527,1.7529,1.7525,1.7527,226600000.0
2009-07-20 10:18:00,1.7527,1.753,1.75255,1.7526,175200000.0
2009-07-20 10:19:00,1.7526,1.75295,1.7525,1.7528,144800000.0
2009-07-20 10:20:00,1.7528,1.7528,1.752,1.7526,195100000.0
2009-07-20 10:21:00,1.75255,1.75325,1.75255,1.75305,123400000.0
2009-07-20 10:22:00,1.75315,1.7535,1.75215,1.75225,310000001.0
2009-07-20 10:23:00,1.75235,1.75245,1.75165,1.7522,640600000.0
2009-07-20 10:24:00,1.75215,1.75225,1.75175,1.7518,476600000.0
2009-07-20 10:25:00,1.7518,1.75195,1.7514,1.75165,296400000.0
2009-07-20 10:26:00,1.7518,1.75215,1.75175,1.7519,254400000.0
2009-07-20 10:27:00,1.7519,1.75235,1.7512,1.7523,385600000.0
2009-07-20 10:28:00,1.75225,1.7529,1.75215,1.7527,338800000.0
2009-07-20 10:29:00,1.7526,1.7527,1.7521,1.7523,306000000.0
2009-07-20 10:30:00,1.75225,1.75275,1.7519,1.75245,270200000.0
2009-07-20 10:31:00,1.7525,1.75365,1.7523,1.75345,339200000.0
2009-07-20 10:32:00,1.75335,1.7534,1.75225,1.7527,298200000.0
2009-07-20 10:33:00,1.7528,1.7528,1.75225,1.75255,216400000.0
2009-07-20 10:34:00,1.75255,1.75275,1.7522,1.75245,179800000.0
2009-07-20 10:35:00,1.7524,1.753,1.7523,1.7528,222200000.0
2009-07-20 10:36:00,1.7526,1.75315,1.75235,1.7529,201200000.0
2009-07-20 10:37:00,1.7529,1.753,1.7524,1.7527,289400000.0
2009-07-20 10:38:00,1.7527,1.75295,1.7524,1.7528,169800000.0
2009-07-20 10:39:00,1.75275,1.7534,1.75265,1.7529,199900000.0
2009-07-20 10:40:00,1.7528,1.75325,1.75265,1.75295,262400000.0
2009-07-20 10:41:00,1.75295,1.7532,1.75275,1.75295,214400000.0
2009-07-20 10:42:00,1.7529,1.75325,1.7529,1.75315,145200000.0
2009-07-20 10:43:00,1.75315,1.75355,1.75305,1.75325,233200000.0
2009-07-20 10:44:00,1.7532,1.75345,1.75315,1.7534,195200001.0
2009-07-20 10:45:00,1.7533,1.75415,1.7533,1.75375,213000000.0
2009-07-20 10:46:00,1.7541,1.7544,1.75365,1.7538,275400000.0
2009-07-20 10:47:00,1.7538,1.75415,1.75375,1.7538,121600000.0
2009-07-20 10:48:00,1.754,1.7545,1.75395,1.75405,233000000.0
2009-07-20 10:49:00,1.7542,1.75435,1.75405,1.75435,253000000.0
2009-07-20 10:50:00,1.7542,1.7542,1.75395,1.754,217400000.0
2009-07-20 10:51:00,1.754,1.754,1.75375,1.75395,196600000.0
2009-07-20 10:52:00,1.7539,1.7539,1.7533,1.7533,291400000.0
2009-07-20 10:53:00,1.7533,1.75365,1.75305,1.7534,396800001.0
2009-07-20 10:54:00,1.7535,1.7535,1.75325,1.7533,103200000.0
2009-07-20 10:55:00,1.75325,1.7538,1.753,1.7537,208800000.0
2009-07-20 10:56:00,1.75365,1.75425,1.7535,1.754,274000000.0
2009-07-20 10:57:00,1.754,1.75405,1.7534,1.75345,360599999.0
2009-07-20 10:58:00,1.7535,1.75405,1.7535,1.754,228800000.0
2009-07-20 10:59:00,1.754,1.7541,1.75365,1.75385,269200001.0
2009-07-20 11:00:00,1.75395,1.7544,1.7538,1.7544,248400000.0
2009-07-20 11:01:00,1.7543,1.75435,1.7538,1.7543,238000000.0
2009-07-20 11:02:00,1.7543,1.7543,1.75375,1.75415,193800000.0
2009-07-20 11:03:00,1.75415,1.75415,1.754,1.754,87200000.0
2009-07-20 11:04:00,1.75405,1.7541,1.7539,1.7541,253999999.0
2009-07-20 11:05:00,1.7541,1.75435,1.75345,1.75365,279000000.0
2009-07-20 11:06:00,1.7536,1.75385,1.75325,1.75355,289200000.0
2009-07-20 11:07:00,1.75355,1.75355,1.75295,1.7533,161000000.0
2009-07-20 11:08:00,1.7533,1.7533,1.75275,1.7528,361400000.0
2009-07-20 11:09:00,1.7528,1.75305,1.75235,1.7524,321400000.0
2009-07-20 11:10:00,1.7524,1.7528,1.75205,1.75225,252400000.0
2009-07-20 11:11:00,1.75225,1.7523,1.75105,1.75125,292200001.0
2009-07-20 11:12:00,1.75125,1.75155,1.7507,1.751,254200000.0
2009-07-20 11:13:00,1.75075,1.75095,1.75025,1.75055,265000000.0
2009-07-20 11:14:00,1.7505,1.7508,1.75,1.7508,380600000.0
2009-07-20 11:15:00,1.751,1.7514,1.7503,1.75045,282200000.0
2009-07-20 11:16:00,1.7504,1.75075,1.75015,1.75015,309000000.0
2009-07-20 11:17:00,1.75015,1.7509,1.74995,1.7508,246400000.0
2009-07-20 11:18:00,1.75075,1.75095,1.7501,1.7508,250800000.0
2009-07-20 11:19:00,1.7507,1.7508,1.75005,1.7501,320800000.0
2009-07-20 11:20:00,1.7501,1.7503,1.74985,1.75025,400600001.0
2009-07-20 11:21:00,1.7501,1.7503,1.74985,1.74995,311400000.0
2009-07-20 11:22:00,1.75005,1.7503,1.74965,1.75005,210000000.0
2009-07-20 11:23:00,1.75005,1.75025,1.74945,1.7498,185200000.0
2009-07-20 11:24:00,1.7498,1.75005,1.7495,1.7498,200200000.0
2009-07-20 11:25:00,1.7498,1.75005,1.74955,1.74955,192600000.0
2009-07-20 11:26:00,1.74955,1.7502,1.74955,1.74985,225200000.0
2009-07-20 11:27:00,1.74985,1.75005,1.74965,1.75,197000000.0
2009-07-20 11:28:00,1.7499,1.75025,1.74955,1.75015,292000000.0
2009-07-20 11:29:00,1.75015,1.75015,1.7493,1.7496,333000000.0
2009-07-20 11:30:00,1.7496,1.75025,1.74955,1.7501,223600000.0
2009-07-20 11:31:00,1.7501,1.7506,1.74985,1.7505,251600000.0
2009-07-20 11:32:00,1.7505,1.75095,1.75035,1.75095,244000000.0
2009-07-20 11:33:00,1.751,1.75115,1.75005,1.75055,231600000.0
2009-07-20 11:34:00,1.75055,1.75095,1.75055,1.7508,177800000.0
2009-07-20 11:35:00,1.75075,1.7514,1.75065,1.7512,238200000.0
2009-07-20 11:36:00,1.7512,1.7512,1.75075,1.75105,161200000.0
2009-07-20 11:37:00,1.751,1.7511,1.7508,1.751,153200000.0
2009-07-20 11:38:00,1.751,1.75115,1.7509,1.7511,146000000.0
2009-07-20 11:39:00,1.7511,1.75135,1.751,1.7513,151400000.0
2009-07-20 11:40:00,1.7513,1.7514,1.751,1.75115,211800000.0
2009-07-20 11:41:00,1.75115,1.7515,1.7511,1.7513,161800000.0
2009-07-20 11:42:00,1.75145,1.752,1.7512,1.75185,284800000.0
2009-07-20 11:43:00,1.75185,1.752,1.7513,1.75145,247000000.0
2009-07-20 11:44:00,1.75145,1.7517,1.7512,1.7512,287000000.0
2009-07-20 11:45:00,1.7511,1.75115,1.75045,1.7509,220800000.0
2009-07-20 11:46:00,1.7509,1.7513,1.75075,1.7511,156000000.0
2009-07-20 11:47:00,1.7513,1.7513,1.751,1.75105,147600000.0
2009-07-20 11:48:00,1.75105,1.7511,1.7508,1.7509,181000000.0
2009-07-20 11:49:00,1.75115,1.7512,1.7509,1.75115,146600000.0
2009-07-20 11:50:00,1.75115,1.7516,1.75105,1.75145,174600000.0
2009-07-20 11:51:00,1.7515,1.7519,1.75125,1.75135,300800000.0
2009-07-20 11:52:00,1.75135,1.7517,1.7512,1.7516,230200000.0
2009-07-20 11:53:00,1.7516,1.7516,1.75055,1.7509,248600000.0
2009-07-20 11:54:00,1.7509,1.75145,1.7507,1.75115,308199997.0
2009-07-20 11:55:00,1.75115,1.7518,1.7506,1.7517,264400000.0
2009-07-20 11:56:00,1.7518,1.7523,1.75165,1.752,260200000.0
2009-07-20 11:57:00,1.7519,1.7524,1.7519,1.75225,239200000.0
2009-07-20 11:58:00,1.75225,1.7524,1.75175,1.7519,231200000.0
2009-07-20 11:59:00,1.75195,1.7522,1.75175,1.7522,355200000.0
2009-07-20 12:00:00,1.7522,1.75255,1.7521,1.7524,259000000.0
2009-07-20 12:01:00,1.75235,1.75275,1.7522,1.7523,236000000.0
2009-07-20 12:02:00,1.7525,1.75275,1.7523,1.7524,290800001.0
2009-07-20 12:03:00,1.75245,1.75275,1.7524,1.7527,139800000.0
2009-07-20 12:04:00,1.7527,1.7527,1.752,1.75235,162600000.0
2009-07-20 12:05:00,1.75235,1.7524,1.75175,1.7518,168600000.0
2009-07-20 12:06:00,1.752,1.75235,1.7519,1.7522,306600000.0
2009-07-20 12:07:00,1.75225,1.7523,1.75205,1.75205,145600000.0
2009-07-20 12:08:00,1.75215,1.7525,1.75215,1.75225,123800000.0
2009-07-20 12:09:00,1.75225,1.7523,1.752,1.7521,287400000.0
2009-07-20 12:10:00,1.7522,1.7523,1.7522,1.7522,94600000.0
2009-07-20 12:11:00,1.7521,1.75225,1.7517,1.75175,174000000.0
2009-07-20 12:12:00,1.7519,1.7519,1.75145,1.75145,234600000.0
2009-07-20 12:13:00,1.75135,1.75185,1.75125,1.75125,159200000.0
2009-07-20 12:14:00,1.75125,1.75165,1.7512,1.75135,154600000.0
2009-07-20 12:15:00,1.75135,1.7515,1.751,1.7515,245400000.0
2009-07-20 12:16:00,1.75145,1.7517,1.75115,1.7516,168800000.0
2009-07-20 12:17:00,1.7515,1.7515,1.7509,1.75115,248200000.0
2009-07-20 12:18:00,1.75115,1.75145,1.75115,1.7513,321200000.0
2009-07-20 12:19:00,1.7513,1.7515,1.7504,1.7506,266000000.0
2009-07-20 12:20:00,1.75055,1.751,1.75035,1.75095,131200000.0
2009-07-20 12:21:00,1.75105,1.7512,1.7508,1.7509,261000000.0
2009-07-20 12:22:00,1.7508,1.7511,1.7508,1.7511,58000000.0
2009-07-20 12:23:00,1.751,1.75115,1.75095,1.7511,216400000.0
2009-07-20 12:24:00,1.7511,1.7513,1.7508,1.75125,347800000.0
2009-07-20 12:25:00,1.75115,1.75115,1.7508,1.7508,204400000.0
2009-07-20 12:26:00,1.7508,1.75115,1.75075,1.75115,172400000.0
2009-07-20 12:27:00,1.7511,1.75155,1.751,1.751,158600000.0
2009-07-20 12:28:00,1.751,1.7515,1.75085,1.7512,393200003.0
2009-07-20 12:29:00,1.75115,1.7514,1.7509,1.75105,227999999.0
2009-07-20 12:30:00,1.75105,1.7511,1.7503,1.7505,228400000.0
2009-07-20 12:31:00,1.75045,1.7506,1.75015,1.75015,203200000.0
2009-07-20 12:32:00,1.75015,1.7506,1.75015,1.7503,308200000.0
2009-07-20 12:33:00,1.7503,1.7505,1.75015,1.75025,206800000.0
2009-07-20 12:34:00,1.7502,1.75035,1.74985,1.7502,256800000.0
2009-07-20 12:35:00,1.75015,1.75025,1.74995,1.74995,161800000.0
2009-07-20 12:36:00,1.74995,1.75035,1.74985,1.75015,261200000.0
2009-07-20 12:37:00,1.7501,1.7505,1.75005,1.75025,160400000.0
2009-07-20 12:38:00,1.75005,1.75025,1.7499,1.7499,166800000.0
2009-07-20 12:39:00,1.75,1.75035,1.74985,1.75035,100000000.0
2009-07-20 12:40:00,1.75035,1.75035,1.7497,1.75015,229600000.0
2009-07-20 12:41:00,1.7501,1.75025,1.7501,1.7501,53200000.0
2009-07-20 12:42:00,1.7502,1.7504,1.74985,1.75025,86000000.0
2009-07-20 12:43:00,1.75025,1.75085,1.7501,1.7501,245000000.0
2009-07-20 12:44:00,1.7501,1.75055,1.7499,1.7503,257400000.0
2009-07-20 12:45:00,1.75025,1.7504,1.75,1.75025,176200000.0
2009-07-20 12:46:00,1.7502,1.75025,1.7499,1.74995,218000000.0
2009-07-20 12:47:00,1.7499,1.7503,1.74985,1.74995,270200000.0
2009-07-20 12:48:00,1.75005,1.7505,1.74995,1.75,87000000.0
2009-07-20 12:49:00,1.75,1.75035,1.74995,1.75025,145000000.0
2009-07-20 12:50:00,1.7502,1.75095,1.7501,1.7508,128800000.0
2009-07-20 12:51:00,1.7508,1.75105,1.7506,1.7508,227200000.0
2009-07-20 12:52:00,1.7508,1.75085,1.75045,1.75065,185000000.0
2009-07-20 12:53:00,1.75065,1.75085,1.75055,1.75065,156200000.0
2009-07-20 12:54:00,1.7508,1.75155,1.75055,1.7513,260800000.0
2009-07-20 12:55:00,1.7512,1.75175,1.75115,1.75175,402000000.0
2009-07-20 12:56:00,1.75165,1.75215,1.75165,1.7519,225600000.0
2009-07-20 12:57:00,1.752,1.75215,1.75165,1.75195,267200000.0
2009-07-20 12:58:00,1.75195,1.75215,1.7516,1.7516,292400000.0
2009-07-20 12:59:00,1.7516,1.7523,1.75145,1.75225,316400000.0
2009-07-20 13:00:00,1.75235,1.7524,1.752,1.75225,222600000.0
2009-07-20 13:01:00,1.75225,1.75225,1.75185,1.75205,295200000.0
2009-07-20 13:02:00,1.75205,1.75205,1.75155,1.75195,204800000.0
2009-07-20 13:03:00,1.7519,1.75195,1.7517,1.75175,117200000.0
2009-07-20 13:04:00,1.7517,1.75195,1.7511,1.7515,312400000.0
2009-07-20 13:05:00,1.7515,1.7518,1.7512,1.7516,230200000.0
2009-07-20 13:06:00,1.75155,1.75195,1.7513,1.7513,341400000.0
2009-07-20 13:07:00,1.7513,1.75165,1.7512,1.75155,136000000.0
2009-07-20 13:08:00,1.7515,1.7518,1.75125,1.75165,379200000.0
2009-07-20 13:09:00,1.75165,1.7522,1.75145,1.75185,344600000.0
2009-07-20 13:10:00,1.75185,1.7522,1.75185,1.752,254599999.0
2009-07-20 13:11:00,1.75215,1.75215,1.7516,1.75185,317800000.0
2009-07-20 13:12:00,1.75185,1.7521,1.75155,1.75175,270200000.0
2009-07-20 13:13:00,1.75185,1.75205,1.75185,1.752,20800000.0
2009-07-20 13:14:00,1.7521,1.7521,1.7519,1.7521,76600000.0
2009-07-20 13:15:00,1.7521,1.75225,1.7517,1.75205,364400000.0
2009-07-20 13:16:00,1.75205,1.7523,1.75065,1.75105,202000000.0
2009-07-20 13:17:00,1.7511,1.75185,1.751,1.7513,519000000.0
2009-07-20 13:18:00,1.7513,1.7516,1.7509,1.75105,454800000.0
2009-07-20 13:19:00,1.751,1.751,1.7505,1.7505,491000000.0
2009-07-20 13:20:00,1.75055,1.75105,1.75055,1.75085,305200000.0
2009-07-20 13:21:00,1.75085,1.7511,1.75055,1.7506,327000000.0
2009-07-20 13:22:00,1.7506,1.7511,1.7506,1.75095,305200000.0
2009-07-20 13:23:00,1.75095,1.7521,1.75095,1.75165,246000000.0
2009-07-20 13:24:00,1.75165,1.75195,1.7512,1.7513,371000000.0
2009-07-20 13:25:00,1.7513,1.7515,1.75095,1.75125,201400000.0
2009-07-20 13:26:00,1.75105,1.7511,1.75055,1.75075,177600000.0
2009-07-20 13:27:00,1.75075,1.75095,1.75045,1.75055,314000000.0
2009-07-20 13:28:00,1.75055,1.75065,1.75015,1.75015,225400000.0
2009-07-20 13:29:00,1.75015,1.7503,1.74985,1.7502,259200000.0
2009-07-20 13:30:00,1.7503,1.75045,1.7502,1.7503,228000000.0
2009-07-20 13:31:00,1.75025,1.7506,1.75005,1.7503,316000000.0
2009-07-20 13:32:00,1.7503,1.7503,1.74955,1.7497,302400000.0
2009-07-20 13:33:00,1.7496,1.74995,1.74945,1.74975,208000000.0
2009-07-20 13:34:00,1.74975,1.75015,1.74965,1.74965,221200000.0
2009-07-20 13:35:00,1.74965,1.75045,1.7496,1.75025,220400000.0
2009-07-20 13:36:00,1.7503,1.7503,1.74975,1.74975,377400000.0
2009-07-20 13:37:00,1.74995,1.75035,1.7498,1.75005,290200000.0
2009-07-20 13:38:00,1.75,1.7503,1.75,1.7501,177800000.0
2009-07-20 13:39:00,1.7503,1.7507,1.75015,1.7504,310200000.0
2009-07-20 13:40:00,1.7504,1.7506,1.75025,1.75025,152600000.0
2009-07-20 13:41:00,1.7503,1.7508,1.75025,1.75075,172800000.0
2009-07-20 13:42:00,1.7508,1.7509,1.75035,1.7507,246400000.0
2009-07-20 13:43:00,1.75075,1.751,1.75065,1.75095,98200000.0
2009-07-20 13:44:00,1.7509,1.751,1.75,1.75,219600000.0
2009-07-20 13:45:00,1.7499,1.7502,1.7498,1.74985,218200000.0
2009-07-20 13:46:00,1.75,1.7506,1.7499,1.75,293400000.0
2009-07-20 13:47:00,1.74995,1.74995,1.7495,1.7499,204600000.0
2009-07-20 13:48:00,1.7499,1.7499,1.7494,1.7495,162600000.0
2009-07-20 13:49:00,1.7495,1.74965,1.7493,1.74945,133000000.0
2009-07-20 13:50:00,1.74945,1.7495,1.74915,1.74925,99800000.0
2009-07-20 13:51:00,1.74915,1.7495,1.74915,1.74935,133400000.0
2009-07-20 13:52:00,1.7494,1.7499,1.74915,1.74975,123400000.0
2009-07-20 13:53:00,1.74985,1.75025,1.74975,1.75,120800000.0
2009-07-20 13:54:00,1.74995,1.7502,1.74995,1.75005,57800000.0
2009-07-20 13:55:00,1.75,1.75015,1.74995,1.75,123400000.0
2009-07-20 13:56:00,1.75,1.7501,1.7494,1.7496,243600000.0
2009-07-20 13:57:00,1.7496,1.7503,1.7496,1.7503,255400000.0
2009-07-20 13:58:00,1.7503,1.75045,1.7502,1.75025,100800000.0
2009-07-20 13:59:00,1.75025,1.75035,1.74975,1.74995,125000000.0
2009-07-20 14:00:00,1.74985,1.7502,1.74935,1.7501,227000000.0
2009-07-20 14:01:00,1.75005,1.7503,1.74965,1.75005,267400000.0
2009-07-20 14:02:00,1.74985,1.75025,1.7498,1.75005,160600000.0
2009-07-20 14:03:00,1.75005,1.75035,1.75005,1.75035,147800000.0
2009-07-20 14:04:00,1.75035,1.75105,1.75035,1.7506,225800000.0
2009-07-20 14:05:00,1.7505,1.75065,1.75025,1.75055,120400000.0
2009-07-20 14:06:00,1.75055,1.7507,1.7503,1.75065,159400000.0
2009-07-20 14:07:00,1.75055,1.75055,1.75005,1.7502,158200000.0
2009-07-20 14:08:00,1.75025,1.7504,1.75,1.75015,213799999.0
2009-07-20 14:09:00,1.75005,1.7504,1.7499,1.7501,236200000.0
2009-07-20 14:10:00,1.7501,1.7501,1.74965,1.74975,172200000.0
2009-07-20 14:11:00,1.74965,1.75035,1.74965,1.7501,357000000.0
2009-07-20 14:12:00,1.75025,1.75075,1.7498,1.75075,242600000.0
2009-07-20 14:13:00,1.7504,1.75065,1.7503,1.7505,348000000.0
2009-07-20 14:14:00,1.75055,1.7513,1.7505,1.75075,429800000.0
2009-07-20 14:15:00,1.7507,1.7511,1.7505,1.7507,380000000.0
2009-07-20 14:16:00,1.75075,1.75095,1.7506,1.7508,170800000.0
2009-07-20 14:17:00,1.7508,1.75085,1.7504,1.75045,175800000.0
2009-07-20 14:18:00,1.7505,1.75075,1.75045,1.75055,171400001.0
2009-07-20 14:19:00,1.7505,1.7508,1.7503,1.7505,213800000.0
2009-07-20 14:20:00,1.7505,1.75075,1.7502,1.75025,274400000.0
2009-07-20 14:21:00,1.75025,1.7507,1.75025,1.7503,235000000.0
2009-07-20 14:22:00,1.7503,1.75035,1.75,1.75015,247000000.0
2009-07-20 14:23:00,1.75015,1.7504,1.74985,1.75005,264400000.0
2009-07-20 14:24:00,1.75005,1.7506,1.75005,1.75045,310200000.0
2009-07-20 14:25:00,1.75045,1.7509,1.75025,1.7508,208800000.0
2009-07-20 14:26:00,1.7507,1.7511,1.7507,1.75105,143800000.0
2009-07-20 14:27:00,1.751,1.751,1.75065,1.75085,226000000.0
2009-07-20 14:28:00,1.7508,1.75115,1.7506,1.751,307800000.0
2009-07-20 14:29:00,1.75095,1.75095,1.75075,1.75095,141000000.0
2009-07-20 14:30:00,1.7509,1.7512,1.75075,1.7512,233000000.0
2009-07-20 14:31:00,1.75115,1.75155,1.75095,1.751,234600000.0
2009-07-20 14:32:00,1.7511,1.7512,1.75065,1.75085,467399999.0
2009-07-20 14:33:00,1.75085,1.75085,1.75035,1.75055,319200000.0
2009-07-20 14:34:00,1.75065,1.75105,1.75065,1.7507,295600000.0
2009-07-20 14:35:00,1.7507,1.7508,1.75055,1.7507,127800000.0
2009-07-20 14:36:00,1.7507,1.7508,1.7501,1.7501,349599998.0
2009-07-20 14:37:00,1.7501,1.7506,1.74965,1.7505,406000000.0
2009-07-20 14:38:00,1.7505,1.7505,1.7501,1.75025,263800000.0
2009-07-20 14:39:00,1.75025,1.75105,1.75025,1.75055,257600000.0
2009-07-20 14:40:00,1.7505,1.7507,1.75035,1.7505,282400000.0
2009-07-20 14:41:00,1.75055,1.75075,1.7504,1.75055,282400000.0
2009-07-20 14:42:00,1.7507,1.7509,1.7503,1.75065,254600000.0
2009-07-20 14:43:00,1.7506,1.7509,1.7505,1.75065,147400000.0
2009-07-20 14:44:00,1.75065,1.751,1.7502,1.75045,264800000.0
2009-07-20 14:45:00,1.75045,1.75125,1.75035,1.75105,205200000.0
2009-07-20 14:46:00,1.75115,1.7513,1.751,1.75125,110800000.0
2009-07-20 14:47:00,1.75135,1.75145,1.75135,1.75145,42600000.0
2009-07-20 14:48:00,1.75145,1.75175,1.75145,1.75145,154200000.0
2009-07-20 14:49:00,1.75145,1.75165,1.75125,1.75125,160800000.0
2009-07-20 14:50:00,1.75135,1.7516,1.75105,1.7513,278000000.0
2009-07-20 14:51:00,1.75125,1.75175,1.7511,1.75155,210000000.0
2009-07-20 14:52:00,1.75155,1.7517,1.751,1.7511,173400000.0
2009-07-20 14:53:00,1.7511,1.75155,1.7511,1.75145,164000000.0
2009-07-20 14:54:00,1.7514,1.7517,1.751,1.7511,238800000.0
2009-07-20 14:55:00,1.7511,1.75155,1.75105,1.75155,166000000.0
2009-07-20 14:56:00,1.75155,1.75215,1.7515,1.7518,256800000.0
2009-07-20 14:57:00,1.75175,1.75185,1.7504,1.75045,406200000.0
2009-07-20 14:58:00,1.7504,1.7504,1.74985,1.75005,395600000.0
2009-07-20 14:59:00,1.75015,1.75065,1.74995,1.75065,263000000.0
2009-07-20 15:00:00,1.75065,1.7509,1.7504,1.7506,248400000.0
2009-07-20 15:01:00,1.7505,1.7507,1.7501,1.75045,228200000.0
2009-07-20 15:02:00,1.7505,1.7511,1.7503,1.75085,264400000.0
2009-07-20 15:03:00,1.75085,1.75105,1.7507,1.7509,225400000.0
2009-07-20 15:04:00,1.75085,1.75105,1.7506,1.75095,194000001.0
2009-07-20 15:05:00,1.7509,1.75125,1.75065,1.75095,269800000.0
2009-07-20 15:06:00,1.75095,1.7512,1.7507,1.75075,328600000.0
2009-07-20 15:07:00,1.751,1.75135,1.75095,1.75095,280600000.0
2009-07-20 15:08:00,1.751,1.75115,1.75075,1.7511,454400003.0
2009-07-20 15:09:00,1.75105,1.75105,1.75085,1.75085,277800000.0
2009-07-20 15:10:00,1.75085,1.751,1.7508,1.7509,218200000.0
2009-07-20 15:11:00,1.7509,1.751,1.7504,1.7505,234600000.0
2009-07-20 15:12:00,1.7506,1.7507,1.75045,1.75045,257000000.0
2009-07-20 15:13:00,1.7505,1.75075,1.75025,1.75035,362400001.0
2009-07-20 15:14:00,1.7503,1.7506,1.7502,1.75055,161800000.0
2009-07-20 15:15:00,1.7507,1.75115,1.7505,1.75105,354799999.0
2009-07-20 15:16:00,1.75105,1.75155,1.75075,1.7511,309600000.0
2009-07-20 15:17:00,1.7511,1.7514,1.751,1.7512,191800000.0
2009-07-20 15:18:00,1.7512,1.75145,1.75105,1.75135,225400000.0
2009-07-20 15:19:00,1.75135,1.75135,1.75105,1.75105,149000000.0
2009-07-20 15:20:00,1.75115,1.75175,1.75085,1.75155,137600000.0
2009-07-20 15:21:00,1.75155,1.75155,1.75145,1.75145,72800000.0
2009-07-20 15:22:00,1.75145,1.7515,1.7512,1.7513,174000000.0
2009-07-20 15:23:00,1.7513,1.75145,1.75115,1.7513,174000000.0
2009-07-20 15:24:00,1.7513,1.75175,1.75115,1.7516,176800000.0
2009-07-20 15:25:00,1.7516,1.7517,1.75135,1.75155,255400000.0
2009-07-20 15:26:00,1.75155,1.7517,1.7514,1.7514,172000000.0
2009-07-20 15:27:00,1.7514,1.75165,1.7513,1.7515,141400000.0
2009-07-20 15:28:00,1.75145,1.75145,1.751,1.75115,227800000.0
2009-07-20 15:29:00,1.75105,1.7513,1.7502,1.75025,246600000.0
2009-07-20 15:30:00,1.7503,1.7508,1.75015,1.75055,326800000.0
2009-07-20 15:31:00,1.7504,1.75095,1.75025,1.75085,283800000.0
2009-07-20 15:32:00,1.75085,1.75105,1.75045,1.7507,299000000.0
2009-07-20 15:33:00,1.75075,1.7509,1.75035,1.7505,162400000.0
2009-07-20 15:34:00,1.7504,1.7506,1.74985,1.75,400200000.0
2009-07-20 15:35:00,1.75,1.75,1.74815,1.7485,510800000.0
2009-07-20 15:36:00,1.74845,1.7493,1.7483,1.74925,327200000.0
2009-07-20 15:37:00,1.74925,1.74975,1.749,1.74925,304200000.0
2009-07-20 15:38:00,1.7493,1.7494,1.74875,1.74875,289000000.0
2009-07-20 15:39:00,1.749,1.7494,1.74865,1.7491,295600000.0
2009-07-20 15:40:00,1.749,1.74945,1.7486,1.74915,357000000.0
2009-07-20 15:41:00,1.74935,1.7507,1.74935,1.7505,347200000.0
2009-07-20 15:42:00,1.7505,1.75095,1.7501,1.75065,307800000.0
2009-07-20 15:43:00,1.75065,1.75085,1.7502,1.75055,323799999.0
2009-07-20 15:44:00,1.75065,1.75065,1.74985,1.75,342400000.0
2009-07-20 15:45:00,1.75,1.75065,1.74975,1.7501,356400000.0
2009-07-20 15:46:00,1.7503,1.7505,1.7497,1.7499,238000000.0
2009-07-20 15:47:00,1.7499,1.75055,1.7499,1.7503,222000000.0
2009-07-20 15:48:00,1.75025,1.75075,1.7502,1.7506,308000000.0
2009-07-20 15:49:00,1.75065,1.7509,1.7503,1.75035,490800000.0
2009-07-20 15:50:00,1.75035,1.75075,1.74945,1.7497,435000000.0
2009-07-20 15:51:00,1.7496,1.74975,1.7492,1.7496,269600000.0
2009-07-20 15:52:00,1.7496,1.75005,1.74915,1.75005,326600000.0
2009-07-20 15:53:00,1.74985,1.75015,1.7494,1.74985,298400000.0
2009-07-20 15:54:00,1.75015,1.75025,1.74985,1.7501,198800000.0
2009-07-20 15:55:00,1.74985,1.7504,1.7497,1.7499,237000000.0
2009-07-20 15:56:00,1.7501,1.7502,1.7498,1.75015,175800000.0
2009-07-20 15:57:00,1.7501,1.7505,1.75005,1.7501,214200000.0
2009-07-20 15:58:00,1.75015,1.75035,1.7499,1.7503,178400000.0
2009-07-20 15:59:00,1.7502,1.7508,1.7501,1.7503,319800000.0
2009-07-20 16:00:00,1.75045,1.7505,1.74885,1.7491,376200000.0
2009-07-20 16:01:00,1.7491,1.74985,1.74875,1.74985,340400000.0
2009-07-20 16:02:00,1.75,1.75,1.7494,1.74975,267000000.0
2009-07-20 16:03:00,1.74975,1.7508,1.74965,1.7499,331600000.0
2009-07-20 16:04:00,1.7498,1.7502,1.74925,1.74945,286200000.0
2009-07-20 16:05:00,1.7494,1.7499,1.7492,1.74975,297600000.0
2009-07-20 16:06:00,1.74975,1.75005,1.7495,1.74985,352200001.0
2009-07-20 16:07:00,1.7498,1.75,1.74965,1.74985,264200000.0
2009-07-20 16:08:00,1.7498,1.7511,1.74945,1.75105,311600000.0
2009-07-20 16:09:00,1.75095,1.7516,1.7506,1.7513,491600000.0
2009-07-20 16:10:00,1.7513,1.7518,1.75075,1.7509,315200000.0
2009-07-20 16:11:00,1.75085,1.7512,1.75055,1.75065,295800000.0
2009-07-20 16:12:00,1.7506,1.75175,1.75035,1.75095,381800000.0
2009-07-20 16:13:00,1.75095,1.7513,1.7507,1.7509,398400000.0
2009-07-20 16:14:00,1.7509,1.7509,1.7501,1.75055,303200000.0
2009-07-20 16:15:00,1.75035,1.75075,1.75,1.7502,321800000.0
2009-07-20 16:16:00,1.75025,1.75065,1.74975,1.7503,317600000.0
2009-07-20 16:17:00,1.7504,1.7509,1.7499,1.75085,312600000.0
2009-07-20 16:18:00,1.75075,1.7511,1.7504,1.7511,241400000.0
2009-07-20 16:19:00,1.75105,1.7511,1.75055,1.7507,178800000.0
2009-07-20 16:20:00,1.7507,1.7509,1.7502,1.7503,281800000.0
2009-07-20 16:21:00,1.7503,1.7511,1.75025,1.7507,273200001.0
2009-07-20 16:22:00,1.75075,1.7511,1.7503,1.75075,191200000.0
2009-07-20 16:23:00,1.7508,1.7508,1.74975,1.74985,263000000.0
2009-07-20 16:24:00,1.74985,1.7501,1.7496,1.74985,262800000.0
2009-07-20 16:25:00,1.74985,1.7502,1.7495,1.74985,247800000.0
2009-07-20 16:26:00,1.74975,1.7507,1.74975,1.75015,278800000.0
2009-07-20 16:27:00,1.7502,1.7507,1.75,1.7503,259000000.0
2009-07-20 16:28:00,1.7503,1.75075,1.74985,1.74995,252600000.0
2009-07-20 16:29:00,1.7499,1.7503,1.7496,1.74995,331800000.0
2009-07-20 16:30:00,1.74995,1.7503,1.7498,1.75015,227600000.0
2009-07-20 16:31:00,1.7502,1.7509,1.7502,1.75085,294200000.0
2009-07-20 16:32:00,1.7508,1.75155,1.7506,1.75105,322600000.0
2009-07-20 16:33:00,1.75125,1.75135,1.75075,1.7508,275400000.0
2009-07-20 16:34:00,1.75075,1.75115,1.7505,1.75105,352400000.0
2009-07-20 16:35:00,1.751,1.75135,1.7507,1.7507,272600000.0
2009-07-20 16:36:00,1.7507,1.7508,1.74985,1.7504,331400000.0
2009-07-20 16:37:00,1.75025,1.7507,1.7497,1.7506,437000001.0
2009-07-20 16:38:00,1.75065,1.75085,1.7504,1.75075,227200000.0
2009-07-20 16:39:00,1.7507,1.75075,1.75025,1.75035,292400000.0
2009-07-20 16:40:00,1.7504,1.75055,1.75005,1.7505,229000000.0
2009-07-20 16:41:00,1.7505,1.75065,1.7503,1.7504,183800000.0
2009-07-20 16:42:00,1.7504,1.7512,1.7503,1.7506,296400000.0
2009-07-20 16:43:00,1.75055,1.75095,1.75035,1.7504,593200000.0
2009-07-20 16:44:00,1.75035,1.75065,1.7502,1.7503,345000000.0
2009-07-20 16:45:00,1.75035,1.751,1.75025,1.75095,218400000.0
2009-07-20 16:46:00,1.7509,1.751,1.75035,1.75065,318400000.0
2009-07-20 16:47:00,1.75065,1.75105,1.75035,1.75095,294600000.0
2009-07-20 16:48:00,1.751,1.75145,1.75085,1.75145,253600000.0
2009-07-20 16:49:00,1.75145,1.7517,1.7512,1.7514,229000000.0
2009-07-20 16:50:00,1.7514,1.75175,1.7514,1.75165,160200000.0
2009-07-20 16:51:00,1.75165,1.75185,1.75115,1.75135,354000000.0
2009-07-20 16:52:00,1.75155,1.75155,1.75105,1.75135,283600000.0
2009-07-20 16:53:00,1.75135,1.75135,1.75115,1.7513,127200000.0
2009-07-20 16:54:00,1.75135,1.7516,1.7511,1.75115,200400000.0
2009-07-20 16:55:00,1.75115,1.75135,1.7506,1.75105,236800000.0
2009-07-20 16:56:00,1.75105,1.7515,1.751,1.751,223600000.0
2009-07-20 16:57:00,1.75095,1.7516,1.75085,1.7515,166200000.0
2009-07-20 16:58:00,1.75135,1.7516,1.75075,1.75155,243000000.0
2009-07-20 16:59:00,1.75155,1.75175,1.75095,1.75115,242200000.0
2009-07-20 17:00:00,1.75115,1.75175,1.75105,1.7516,208200000.0
2009-07-20 17:01:00,1.75165,1.752,1.75155,1.75165,203200000.0
2009-07-20 17:02:00,1.75165,1.75185,1.75155,1.7516,180600000.0
2009-07-20 17:03:00,1.75155,1.752,1.7515,1.7519,196200000.0
2009-07-20 17:04:00,1.75195,1.7521,1.75155,1.7517,153400000.0
2009-07-20 17:05:00,1.75185,1.75225,1.75185,1.75225,121000000.0
2009-07-20 17:06:00,1.75225,1.75225,1.7514,1.7516,143800000.0
2009-07-20 17:07:00,1.75165,1.75215,1.7516,1.75185,254600000.0
2009-07-20 17:08:00,1.75195,1.7521,1.7516,1.7516,177800000.0
2009-07-20 17:09:00,1.7516,1.75205,1.75155,1.7519,172000000.0
2009-07-20 17:10:00,1.7519,1.75225,1.75175,1.752,193000000.0
2009-07-20 17:11:00,1.752,1.7521,1.7517,1.75205,230800000.0
2009-07-20 17:12:00,1.7521,1.75215,1.75095,1.75095,176200000.0
2009-07-20 17:13:00,1.751,1.7517,1.7509,1.75145,247800000.0
2009-07-20 17:14:00,1.75145,1.7518,1.75105,1.75165,251600000.0
2009-07-20 17:15:00,1.75165,1.75185,1.7512,1.7512,324600000.0
2009-07-20 17:16:00,1.75135,1.7514,1.7511,1.75125,345600000.0
2009-07-20 17:17:00,1.75125,1.7513,1.75065,1.7507,252800000.0
2009-07-20 17:18:00,1.7508,1.7511,1.75005,1.75035,326600000.0
2009-07-20 17:19:00,1.7503,1.75075,1.7503,1.75035,179800000.0
2009-07-20 17:20:00,1.75045,1.75065,1.75,1.7503,293600000.0
2009-07-20 17:21:00,1.7503,1.75065,1.75,1.75065,227600000.0
2009-07-20 17:22:00,1.75065,1.7509,1.75035,1.75065,210200000.0
2009-07-20 17:23:00,1.7507,1.7508,1.74985,1.74985,332199999.0
2009-07-20 17:24:00,1.74975,1.75005,1.74965,1.7497,196000000.0
2009-07-20 17:25:00,1.74965,1.74985,1.74945,1.74985,203600000.0
2009-07-20 17:26:00,1.74985,1.7502,1.7497,1.74975,275000000.0
2009-07-20 17:27:00,1.7498,1.7499,1.7492,1.74945,335600000.0
2009-07-20 17:28:00,1.74945,1.7495,1.7489,1.7489,185200000.0
2009-07-20 17:29:00,1.74895,1.7493,1.74875,1.7489,363000000.0
2009-07-20 17:30:00,1.7489,1.7492,1.74885,1.74905,287000000.0
2009-07-20 17:31:00,1.749,1.7495,1.74875,1.74905,266200000.0
2009-07-20 17:32:00,1.74905,1.74935,1.74875,1.74925,163800000.0
2009-07-20 17:33:00,1.74915,1.74925,1.74875,1.7492,215400000.0
2009-07-20 17:34:00,1.7491,1.7493,1.7488,1.74915,200000000.0
2009-07-20 17:35:00,1.74915,1.7496,1.74905,1.74935,141800000.0
2009-07-20 17:36:00,1.7494,1.7495,1.74925,1.7493,233000000.0
2009-07-20 17:37:00,1.7493,1.74995,1.7492,1.7498,326100000.0
2009-07-20 17:38:00,1.7496,1.7498,1.7495,1.74975,104000000.0
2009-07-20 17:39:00,1.74975,1.7499,1.74875,1.74915,200800000.0
2009-07-20 17:40:00,1.74915,1.74945,1.74875,1.7489,249400000.0
2009-07-20 17:41:00,1.74895,1.7492,1.7486,1.74895,215400000.0
2009-07-20 17:42:00,1.7489,1.74905,1.7484,1.74875,208000000.0
2009-07-20 17:43:00,1.74865,1.74875,1.74845,1.7486,133600000.0
2009-07-20 17:44:00,1.7486,1.749,1.7484,1.74865,177200000.0
2009-07-20 17:45:00,1.74865,1.749,1.74865,1.7489,69200000.0
2009-07-20 17:46:00,1.7489,1.749,1.74855,1.74885,124800000.0
2009-07-20 17:47:00,1.74875,1.74905,1.7484,1.7484,263200000.0
2009-07-20 17:48:00,1.74845,1.7492,1.74845,1.74875,236200000.0
2009-07-20 17:49:00,1.7487,1.749,1.7486,1.74875,140200000.0
2009-07-20 17:50:00,1.74875,1.74915,1.74855,1.74895,178600000.0
2009-07-20 17:51:00,1.74895,1.749,1.7486,1.74885,223400000.0
2009-07-20 17:52:00,1.7488,1.7488,1.74855,1.74855,90200000.0
2009-07-20 17:53:00,1.74855,1.74885,1.7485,1.7487,96800000.0
2009-07-20 17:54:00,1.7486,1.74885,1.7486,1.7487,134400000.0
2009-07-20 17:55:00,1.7487,1.74885,1.74835,1.74845,163400000.0
2009-07-20 17:56:00,1.7484,1.74865,1.7483,1.74845,110000000.0
2009-07-20 17:57:00,1.74845,1.7486,1.74815,1.7482,176400000.0
2009-07-20 17:58:00,1.7482,1.7485,1.74805,1.74805,139600000.0
2009-07-20 17:59:00,1.7481,1.74825,1.7478,1.7478,139800000.0
2009-07-20 18:00:00,1.7478,1.7483,1.74775,1.74775,150800000.0
2009-07-20 18:01:00,1.7479,1.74825,1.74765,1.74815,200800000.0
2009-07-20 18:02:00,1.74815,1.74815,1.74685,1.74695,205800000.0
2009-07-20 18:03:00,1.74705,1.7476,1.747,1.74745,156600000.0
2009-07-20 18:04:00,1.7473,1.7478,1.74725,1.7476,174800000.0
2009-07-20 18:05:00,1.74765,1.74785,1.7473,1.7476,150800000.0
2009-07-20 18:06:00,1.74765,1.74775,1.74665,1.7472,208000000.0
2009-07-20 18:07:00,1.74705,1.7475,1.7469,1.74725,207200000.0
2009-07-20 18:08:00,1.74725,1.74725,1.74705,1.74705,88400000.0
2009-07-20 18:09:00,1.74705,1.74765,1.74705,1.74745,155800000.0
2009-07-20 18:10:00,1.74745,1.74775,1.74725,1.7475,177400000.0
2009-07-20 18:11:00,1.74745,1.74785,1.74745,1.7477,141000000.0
2009-07-20 18:12:00,1.7477,1.74795,1.74745,1.74765,243600000.0
2009-07-20 18:13:00,1.7478,1.74805,1.74695,1.74725,334200000.0
2009-07-20 18:14:00,1.74735,1.7475,1.7467,1.74725,226400000.0
2009-07-20 18:15:00,1.74745,1.7476,1.7471,1.74715,210400000.0
2009-07-20 18:16:00,1.7472,1.74735,1.7469,1.74715,165000000.0
2009-07-20 18:17:00,1.74725,1.7478,1.74715,1.74745,312600000.0
2009-07-20 18:18:00,1.74705,1.74735,1.74685,1.7471,252600000.0
2009-07-20 18:19:00,1.74715,1.7479,1.7471,1.74755,204800000.0
2009-07-20 18:20:00,1.7469,1.74745,1.74665,1.74685,238800000.0
2009-07-20 18:21:00,1.7471,1.7472,1.74665,1.7468,188400000.0
2009-07-20 18:22:00,1.7468,1.7471,1.7468,1.747,136600000.0
2009-07-20 18:23:00,1.747,1.74715,1.7468,1.74695,91400000.0
2009-07-20 18:24:00,1.74695,1.74715,1.74685,1.7469,65000000.0
2009-07-20 18:25:00,1.7469,1.7474,1.7468,1.74705,191600000.0
2009-07-20 18:26:00,1.74705,1.7472,1.7468,1.74695,148600000.0
2009-07-20 18:27:00,1.747,1.7474,1.74685,1.74705,85400000.0
2009-07-20 18:28:00,1.74705,1.74715,1.74685,1.747,110800000.0
2009-07-20 18:29:00,1.7471,1.7474,1.747,1.7474,172400000.0
2009-07-20 18:30:00,1.7473,1.74735,1.7468,1.74685,164400000.0
2009-07-20 18:31:00,1.74685,1.74735,1.74675,1.7473,145000000.0
2009-07-20 18:32:00,1.7472,1.74765,1.74695,1.74735,188200000.0
2009-07-20 18:33:00,1.7475,1.7476,1.7474,1.74745,103600000.0
2009-07-20 18:34:00,1.74745,1.7479,1.7472,1.7479,243800000.0
2009-07-20 18:35:00,1.74795,1.7482,1.7476,1.74775,250600000.0
2009-07-20 18:36:00,1.74775,1.7479,1.74775,1.74785,96600000.0
2009-07-20 18:37:00,1.7479,1.74795,1.7474,1.7475,156800000.0
2009-07-20 18:38:00,1.74745,1.748,1.74745,1.7477,134600000.0
2009-07-20 18:39:00,1.7477,1.7479,1.7475,1.74755,153600000.0
2009-07-20 18:40:00,1.7475,1.74795,1.7475,1.74785,48600000.0
2009-07-20 18:41:00,1.74765,1.7479,1.74765,1.74785,56000000.0
2009-07-20 18:42:00,1.7479,1.7479,1.74765,1.74765,72400000.0
2009-07-20 18:43:00,1.74775,1.7479,1.74735,1.74775,103800000.0
2009-07-20 18:44:00,1.74775,1.748,1.74745,1.7475,103200000.0
2009-07-20 18:45:00,1.74755,1.7478,1.7475,1.7478,196400000.0
2009-07-20 18:46:00,1.74765,1.7477,1.74755,1.74765,155000000.0
2009-07-20 18:47:00,1.74765,1.7477,1.74715,1.7473,189400000.0
2009-07-20 18:48:00,1.7475,1.748,1.7475,1.7476,131600000.0
2009-07-20 18:49:00,1.74765,1.7481,1.74765,1.7479,217200000.0
2009-07-20 18:50:00,1.7481,1.7482,1.7478,1.74785,83400000.0
2009-07-20 18:51:00,1.74785,1.7482,1.7476,1.7478,222600000.0
2009-07-20 18:52:00,1.74785,1.74795,1.74765,1.7479,152800000.0
2009-07-20 18:53:00,1.74795,1.74805,1.74785,1.74805,123000000.0
2009-07-20 18:54:00,1.74805,1.7482,1.74795,1.74815,87800000.0
2009-07-20 18:55:00,1.7481,1.7481,1.74745,1.74795,162800000.0
2009-07-20 18:56:00,1.74795,1.74825,1.7477,1.74795,117000000.0
2009-07-20 18:57:00,1.74795,1.74845,1.74795,1.7482,65000000.0
2009-07-20 18:58:00,1.7484,1.7487,1.74815,1.7486,127600000.0
2009-07-20 18:59:00,1.7486,1.74895,1.74795,1.7481,240800000.0
2009-07-20 19:00:00,1.74815,1.7483,1.7479,1.74805,167800000.0
2009-07-20 19:01:00,1.748,1.74815,1.74755,1.7481,193600000.0
2009-07-20 19:02:00,1.7481,1.74815,1.74785,1.7479,181800000.0
2009-07-20 19:03:00,1.74805,1.7482,1.74775,1.7479,85600000.0
2009-07-20 19:04:00,1.7479,1.74805,1.7478,1.7479,133600000.0
2009-07-20 19:05:00,1.7479,1.74855,1.7478,1.74855,66200000.0
2009-07-20 19:06:00,1.74855,1.74855,1.7478,1.7479,128800000.0
2009-07-20 19:07:00,1.74795,1.74795,1.7478,1.74785,106400000.0
2009-07-20 19:08:00,1.74785,1.74795,1.74765,1.74775,55800000.0
2009-07-20 19:09:00,1.74775,1.7479,1.74765,1.7477,86400000.0
2009-07-20 19:10:00,1.7477,1.7477,1.74735,1.7474,93000000.0
2009-07-20 19:11:00,1.7474,1.74755,1.7472,1.74725,96000000.0
2009-07-20 19:12:00,1.74725,1.74775,1.74725,1.7477,142400000.0
2009-07-20 19:13:00,1.7477,1.74785,1.7475,1.74775,109400000.0
2009-07-20 19:14:00,1.74775,1.7482,1.74745,1.7481,237200000.0
2009-07-20 19:15:00,1.748,1.74835,1.7479,1.74825,306800000.0
2009-07-20 19:16:00,1.7482,1.7488,1.7482,1.7486,174400000.0
2009-07-20 19:17:00,1.74845,1.7486,1.74815,1.7484,267400000.0
2009-07-20 19:18:00,1.7485,1.74895,1.7485,1.74895,187000000.0
2009-07-20 19:19:00,1.74895,1.74915,1.74805,1.74835,227400000.0
2009-07-20 19:20:00,1.7484,1.7484,1.7478,1.74805,227800000.0
2009-07-20 19:21:00,1.74805,1.7482,1.7477,1.74785,164400000.0
2009-07-20 19:22:00,1.7479,1.748,1.7478,1.7479,144200000.0
2009-07-20 19:23:00,1.74795,1.74795,1.74755,1.74755,220800000.0
2009-07-20 19:24:00,1.7475,1.74795,1.74745,1.7479,277800000.0
2009-07-20 19:25:00,1.74795,1.74795,1.74745,1.7475,151800000.0
2009-07-20 19:26:00,1.74745,1.7479,1.74745,1.74785,104200000.0
2009-07-20 19:27:00,1.7478,1.7479,1.74765,1.74785,134400000.0
2009-07-20 19:28:00,1.7479,1.7479,1.7474,1.7476,166000000.0
2009-07-20 19:29:00,1.7476,1.7479,1.7475,1.74775,106600000.0
2009-07-20 19:30:00,1.7478,1.7479,1.7476,1.74765,176200000.0
2009-07-20 19:31:00,1.74765,1.74805,1.74765,1.74795,166600000.0
2009-07-20 19:32:00,1.74805,1.74835,1.7477,1.74825,145600000.0
2009-07-20 19:33:00,1.7482,1.7483,1.74775,1.7478,263200000.0
2009-07-20 19:34:00,1.74785,1.74795,1.7477,1.7478,198200000.0
2009-07-20 19:35:00,1.74775,1.74815,1.7475,1.7478,216800000.0
2009-07-20 19:36:00,1.7478,1.7479,1.7477,1.7478,192600000.0
2009-07-20 19:37:00,1.7478,1.7479,1.7473,1.7478,258800000.0
2009-07-20 19:38:00,1.7476,1.7482,1.7476,1.7482,161200000.0
2009-07-20 19:39:00,1.7481,1.7483,1.7478,1.748,191400000.0
2009-07-20 19:40:00,1.74805,1.7482,1.7475,1.7479,135600000.0
2009-07-20 19:41:00,1.7476,1.74795,1.7476,1.7479,84800000.0
2009-07-20 19:42:00,1.74795,1.74795,1.7474,1.7477,115200000.0
2009-07-20 19:43:00,1.74775,1.748,1.7476,1.74785,106800000.0
2009-07-20 19:44:00,1.74785,1.74795,1.7477,1.74785,95400000.0
2009-07-20 19:45:00,1.74795,1.74795,1.7478,1.74785,99800000.0
2009-07-20 19:46:00,1.74785,1.7481,1.74725,1.7474,161400000.0
2009-07-20 19:47:00,1.7473,1.7474,1.7471,1.7474,213000001.0
2009-07-20 19:48:00,1.74725,1.74745,1.747,1.74735,263600001.0
2009-07-20 19:49:00,1.7474,1.74765,1.7473,1.74735,143200000.0
2009-07-20 19:50:00,1.7473,1.7477,1.7473,1.74765,111600000.0
2009-07-20 19:51:00,1.7477,1.74825,1.7477,1.7478,186800000.0
2009-07-20 19:52:00,1.7477,1.7479,1.7473,1.74755,213000000.0
2009-07-20 19:53:00,1.74755,1.74755,1.74715,1.7474,100600000.0
2009-07-20 19:54:00,1.7475,1.74765,1.7471,1.7471,109600000.0
2009-07-20 19:55:00,1.74705,1.7473,1.747,1.747,64600000.0
2009-07-20 19:56:00,1.747,1.7474,1.747,1.747,187400000.0
2009-07-20 19:57:00,1.747,1.74725,1.747,1.747,145800000.0
2009-07-20 19:58:00,1.7469,1.747,1.74665,1.7468,72800000.0
2009-07-20 19:59:00,1.74675,1.74715,1.74665,1.747,199600000.0
2009-07-20 20:00:00,1.7469,1.74715,1.7466,1.7466,163400000.0
2009-07-20 20:01:00,1.74675,1.74675,1.74645,1.74665,84600000.0
2009-07-20 20:02:00,1.7464,1.74675,1.7463,1.74675,98800000.0
2009-07-20 20:03:00,1.74675,1.74685,1.74655,1.74675,144400000.0
2009-07-20 20:04:00,1.74675,1.7469,1.7466,1.74685,69200000.0
2009-07-20 20:05:00,1.74685,1.747,1.74625,1.74635,155000000.0
2009-07-20 20:06:00,1.7464,1.74665,1.74615,1.7463,150200000.0
2009-07-20 20:07:00,1.74635,1.7467,1.7458,1.7459,246000000.0
2009-07-20 20:08:00,1.7459,1.74595,1.7455,1.7458,210600000.0
2009-07-20 20:09:00,1.7458,1.7463,1.74575,1.7463,184800000.0
2009-07-20 20:10:00,1.7463,1.7464,1.74595,1.74595,186600000.0
2009-07-20 20:11:00,1.7453,1.7454,1.74445,1.7451,190400000.0
2009-07-20 20:12:00,1.74525,1.7455,1.7452,1.7455,89800000.0
2009-07-20 20:13:00,1.74555,1.74595,1.7455,1.7457,69200000.0
2009-07-20 20:14:00,1.7457,1.74575,1.7455,1.7457,52000000.0
2009-07-20 20:15:00,1.74565,1.7458,1.74545,1.7455,116000000.0
2009-07-20 20:16:00,1.7455,1.74585,1.7455,1.7456,109800000.0
2009-07-20 20:17:00,1.7457,1.7457,1.74505,1.74525,201800000.0
2009-07-20 20:18:00,1.74525,1.7453,1.7448,1.7453,136200000.0
2009-07-20 20:19:00,1.7454,1.74555,1.7453,1.7454,109000000.0
2009-07-20 20:20:00,1.74545,1.74565,1.74535,1.74535,187000000.0
2009-07-20 20:21:00,1.7455,1.7458,1.74485,1.7457,234000000.0
2009-07-20 20:22:00,1.7458,1.7458,1.745,1.7452,141400000.0
2009-07-20 20:23:00,1.74515,1.7454,1.745,1.7454,108600000.0
2009-07-20 20:24:00,1.7455,1.7457,1.7454,1.7457,130200000.0
2009-07-20 20:25:00,1.74575,1.7462,1.74535,1.74615,152400000.0
2009-07-20 20:26:00,1.74605,1.7461,1.74585,1.746,101800000.0
2009-07-20 20:27:00,1.7461,1.7462,1.74595,1.74595,112000000.0
2009-07-20 20:28:00,1.7459,1.7465,1.7459,1.74615,98600000.0
2009-07-20 20:29:00,1.746,1.746,1.74595,1.74595,10400000.0
2009-07-20 20:30:00,1.74595,1.746,1.7454,1.74565,133000000.0
2009-07-20 20:31:00,1.7455,1.7457,1.74485,1.74485,183400000.0
2009-07-20 20:32:00,1.7448,1.7448,1.7421,1.7428,355400000.0
2009-07-20 20:33:00,1.74265,1.74335,1.74255,1.74335,241600000.0
2009-07-20 20:34:00,1.7435,1.74355,1.7431,1.7432,120400000.0
2009-07-20 20:35:00,1.74325,1.7434,1.7429,1.7429,144800000.0
2009-07-20 20:36:00,1.743,1.7431,1.7421,1.7428,269800000.0
2009-07-20 20:37:00,1.7427,1.74375,1.74265,1.7433,178600000.0
2009-07-20 20:38:00,1.7434,1.7436,1.7432,1.7436,133800000.0
2009-07-20 20:39:00,1.7435,1.7437,1.74345,1.74365,85800000.0
2009-07-20 20:40:00,1.74365,1.7438,1.74345,1.7438,160000000.0
2009-07-20 20:41:00,1.7438,1.7438,1.7435,1.7435,91600000.0
2009-07-20 20:42:00,1.7435,1.74395,1.7435,1.7437,196800000.0
2009-07-20 20:43:00,1.7438,1.7443,1.74365,1.7439,252400000.0
2009-07-20 20:44:00,1.74385,1.7443,1.7436,1.7441,277600000.0
2009-07-20 20:45:00,1.7441,1.74435,1.74375,1.7439,254400000.0
2009-07-20 20:46:00,1.7439,1.74425,1.7436,1.74425,269000000.0
2009-07-20 20:47:00,1.7443,1.74435,1.744,1.74415,135800000.0
2009-07-20 20:48:00,1.7441,1.74435,1.7441,1.74435,58200000.0
2009-07-20 20:49:00,1.74445,1.74445,1.7442,1.74435,107000000.0
2009-07-20 20:50:00,1.74435,1.74435,1.7439,1.744,112600000.0
2009-07-20 20:51:00,1.744,1.74425,1.7438,1.74385,151400000.0
2009-07-20 20:52:00,1.74385,1.7441,1.74365,1.7439,104400000.0
2009-07-20 20:53:00,1.7439,1.74395,1.74365,1.74385,89800000.0
2009-07-20 20:54:00,1.7439,1.7442,1.74385,1.7441,85200000.0
2009-07-20 20:55:00,1.74415,1.74415,1.7434,1.7438,169600000.0
2009-07-20 20:56:00,1.74385,1.74445,1.7437,1.7441,253000000.0
2009-07-20 20:57:00,1.744,1.7442,1.74385,1.74415,146000000.0
2009-07-20 20:58:00,1.74405,1.74425,1.744,1.74405,144400000.0
2009-07-20 20:59:00,1.7441,1.74415,1.74365,1.7438,203000000.0
2009-07-20 21:00:00,1.7438,1.7442,1.7437,1.744,229600000.0
2009-07-20 21:01:00,1.744,1.7443,1.7436,1.74425,259800000.0
2009-07-20 21:02:00,1.7443,1.74455,1.744,1.744,147400000.0
2009-07-20 21:03:00,1.74385,1.74395,1.7435,1.74375,131600000.0
2009-07-20 21:04:00,1.74375,1.74405,1.7432,1.74355,193200000.0
2009-07-20 21:05:00,1.74355,1.7438,1.74295,1.74295,162400000.0
2009-07-20 21:06:00,1.74305,1.7431,1.74175,1.74215,316600000.0
2009-07-20 21:07:00,1.74215,1.74245,1.742,1.74235,141600000.0
2009-07-20 21:08:00,1.7422,1.74245,1.74175,1.742,144200000.0
2009-07-20 21:09:00,1.7419,1.74295,1.7419,1.74285,139400000.0
2009-07-20 21:10:00,1.74295,1.74295,1.7426,1.74275,78000000.0
2009-07-20 21:11:00,1.7428,1.7432,1.74275,1.74295,102800000.0
2009-07-20 21:12:00,1.74305,1.7437,1.74305,1.7435,139400000.0
2009-07-20 21:13:00,1.7434,1.74345,1.74285,1.74285,104600000.0
2009-07-20 21:14:00,1.74285,1.7431,1.74275,1.74275,86600000.0
2009-07-20 21:15:00,1.74275,1.7429,1.7427,1.7429,66600000.0
2009-07-20 21:16:00,1.7428,1.743,1.74275,1.7428,46400000.0
2009-07-20 21:17:00,1.7428,1.7429,1.74245,1.74275,172000000.0
2009-07-20 21:18:00,1.7426,1.74285,1.74235,1.74265,150800000.0
2009-07-20 21:19:00,1.7426,1.74305,1.7423,1.74305,164600000.0
2009-07-20 21:20:00,1.74305,1.74315,1.74275,1.74295,165000000.0
2009-07-20 21:21:00,1.74285,1.74345,1.7428,1.7433,151400000.0
2009-07-20 21:22:00,1.74325,1.74385,1.74325,1.7436,86400000.0
2009-07-20 21:23:00,1.7436,1.744,1.7435,1.744,74800000.0
2009-07-20 21:24:00,1.7439,1.74415,1.7436,1.74365,129200000.0
2009-07-20 21:25:00,1.7437,1.7437,1.7435,1.7435,59400000.0
2009-07-20 21:26:00,1.7435,1.74385,1.7435,1.74365,123600000.0
2009-07-20 21:27:00,1.74375,1.74405,1.74365,1.744,125200000.0
2009-07-20 21:28:00,1.74395,1.7444,1.74395,1.7444,49400000.0
2009-07-20 21:29:00,1.74425,1.74525,1.74425,1.7452,125600000.0
2009-07-20 21:30:00,1.7451,1.7451,1.7449,1.7451,114800000.0
2009-07-20 21:31:00,1.7451,1.7451,1.74465,1.74465,174400000.0
2009-07-20 21:32:00,1.74465,1.74505,1.7446,1.7446,144800000.0
2009-07-20 21:33:00,1.7447,1.7449,1.7445,1.7446,81200000.0
2009-07-20 21:34:00,1.7446,1.7448,1.74445,1.7448,43000000.0
2009-07-20 21:35:00,1.7448,1.7449,1.74415,1.7448,132000000.0
2009-07-20 21:36:00,1.7448,1.7454,1.7448,1.7451,141000000.0
2009-07-20 21:37:00,1.7449,1.7458,1.7449,1.7452,227800000.0
2009-07-20 21:38:00,1.74505,1.74535,1.7449,1.7451,197000000.0
2009-07-20 21:39:00,1.7451,1.74545,1.7451,1.7452,114600000.0
2009-07-20 21:40:00,1.7452,1.74545,1.7447,1.74495,179000000.0
2009-07-20 21:41:00,1.745,1.7451,1.74485,1.74495,90400000.0
2009-07-20 21:42:00,1.74495,1.7455,1.7444,1.7446,157000000.0
2009-07-20 21:43:00,1.7446,1.7451,1.7444,1.7449,169800000.0
2009-07-20 21:44:00,1.7448,1.74545,1.74455,1.74525,217000000.0
2009-07-20 21:45:00,1.74535,1.74545,1.7451,1.7453,141800000.0
2009-07-20 21:46:00,1.7454,1.74565,1.74435,1.74485,227000000.0
2009-07-20 21:47:00,1.7447,1.7447,1.7442,1.7443,165600000.0
2009-07-20 21:48:00,1.74425,1.74435,1.744,1.744,123200000.0
2009-07-20 21:49:00,1.744,1.744,1.74335,1.7438,190400000.0
2009-07-20 21:50:00,1.7439,1.7441,1.74355,1.7437,197400000.0
2009-07-20 21:51:00,1.7438,1.7438,1.742,1.74245,242600000.0
2009-07-20 21:52:00,1.7423,1.7425,1.74225,1.7424,171600001.0
2009-07-20 21:53:00,1.7424,1.74255,1.7423,1.74245,147400000.0
2009-07-20 21:54:00,1.7424,1.74245,1.742,1.7421,130600000.0
2009-07-20 21:55:00,1.7421,1.74255,1.742,1.7424,352400000.0
2009-07-20 21:56:00,1.7424,1.74265,1.7421,1.7426,163800000.0
2009-07-20 21:57:00,1.7426,1.74275,1.74245,1.7425,83000000.0
2009-07-20 21:58:00,1.7427,1.7434,1.7423,1.74255,153400000.0
2009-07-20 21:59:00,1.74255,1.743,1.74225,1.7424,201200000.0
2009-07-20 22:00:00,1.74235,1.74295,1.7422,1.7425,135800000.0
2009-07-20 22:01:00,1.7425,1.7428,1.74215,1.74265,180000000.0
2009-07-20 22:02:00,1.74265,1.7441,1.74265,1.74365,84400000.0
2009-07-20 22:03:00,1.74305,1.7437,1.7429,1.74315,64200000.0
2009-07-20 22:04:00,1.74315,1.7434,1.7425,1.7427,144000000.0
2009-07-20 22:05:00,1.7428,1.743,1.74235,1.743,104200000.0
2009-07-20 22:06:00,1.7431,1.7432,1.74255,1.74295,191400000.0
2009-07-20 22:07:00,1.74315,1.74375,1.743,1.7432,151800000.0
2009-07-20 22:08:00,1.7432,1.74345,1.7427,1.7429,230600000.0
2009-07-20 22:09:00,1.7428,1.74325,1.7428,1.74325,106200000.0
2009-07-20 22:10:00,1.74325,1.7434,1.7429,1.7434,112200000.0
2009-07-20 22:11:00,1.7434,1.7434,1.74285,1.74285,107200000.0
2009-07-20 22:12:00,1.74285,1.74295,1.7427,1.7428,99600000.0
2009-07-20 22:13:00,1.7428,1.74325,1.7428,1.74325,36800000.0
2009-07-20 22:14:00,1.7432,1.7434,1.74315,1.74325,166800000.0
2009-07-20 22:15:00,1.7433,1.7434,1.74295,1.743,114200000.0
2009-07-20 22:16:00,1.743,1.743,1.74285,1.74285,68600000.0
2009-07-20 22:17:00,1.74285,1.7429,1.74275,1.74275,34800000.0
2009-07-20 22:18:00,1.74275,1.74295,1.74275,1.74295,136600000.0
2009-07-20 22:19:00,1.74295,1.7433,1.74295,1.7431,141800000.0
2009-07-20 22:20:00,1.74305,1.7431,1.74295,1.74295,37400000.0
2009-07-20 22:21:00,1.743,1.7432,1.7429,1.7429,75600000.0
2009-07-20 22:22:00,1.7429,1.7432,1.7428,1.743,82000000.0
2009-07-20 22:23:00,1.74315,1.74315,1.7429,1.7431,64000000.0
2009-07-20 22:24:00,1.74315,1.7435,1.7431,1.7434,157600000.0
2009-07-20 22:25:00,1.7434,1.7435,1.74295,1.74305,134600000.0
2009-07-20 22:26:00,1.74315,1.74315,1.74245,1.74245,219000000.0
2009-07-20 22:27:00,1.74245,1.74245,1.7422,1.7422,55600000.0
2009-07-20 22:28:00,1.7422,1.74235,1.74175,1.74175,143600000.0
2009-07-20 22:29:00,1.74175,1.74215,1.74125,1.74155,147400000.0
2009-07-20 22:30:00,1.74155,1.74335,1.74155,1.74295,167400000.0
2009-07-20 22:31:00,1.7437,1.74375,1.74295,1.74315,155600000.0
2009-07-20 22:32:00,1.74315,1.74315,1.74245,1.74245,73600000.0
2009-07-20 22:33:00,1.74265,1.74265,1.74265,1.74265,10400000.0
2009-07-20 22:34:00,1.7426,1.7426,1.7426,1.7426,5200000.0
2009-07-20 22:35:00,1.7425,1.74255,1.7419,1.7425,57800000.0
2009-07-20 22:36:00,1.7426,1.74275,1.7421,1.74275,54200000.0
2009-07-20 22:37:00,1.74275,1.7431,1.74265,1.74295,82200000.0
2009-07-20 22:38:00,1.74295,1.74295,1.74275,1.7428,88600000.0
2009-07-20 22:39:00,1.7428,1.7428,1.74255,1.74255,12200000.0
2009-07-20 22:40:00,1.74245,1.74275,1.7422,1.74275,63000000.0
2009-07-20 22:41:00,1.74275,1.7431,1.74275,1.74295,60000000.0
2009-07-20 22:42:00,1.74295,1.7436,1.74255,1.7426,181800000.0
2009-07-20 22:43:00,1.74275,1.74285,1.7425,1.74265,70000000.0
2009-07-20 22:44:00,1.74265,1.74265,1.7425,1.7425,23800000.0
2009-07-20 22:45:00,1.7425,1.7425,1.7418,1.74215,163600000.0
2009-07-20 22:46:00,1.74225,1.74295,1.74225,1.74265,53800000.0
2009-07-20 22:47:00,1.7428,1.743,1.7425,1.74265,134600000.0
2009-07-20 22:48:00,1.7429,1.74315,1.7423,1.7428,122000000.0
2009-07-20 22:49:00,1.7428,1.7436,1.74265,1.7434,66000000.0
2009-07-20 22:50:00,1.7435,1.74365,1.743,1.74325,195600000.0
2009-07-20 22:51:00,1.74325,1.7448,1.74265,1.74275,267400000.0
2009-07-20 22:52:00,1.7427,1.7432,1.7426,1.74315,67800000.0
2009-07-20 22:53:00,1.7433,1.74355,1.7428,1.7428,136400000.0
2009-07-20 22:54:00,1.7431,1.74315,1.74275,1.743,80600000.0
2009-07-20 22:55:00,1.74295,1.7431,1.74275,1.74305,77800000.0
2009-07-20 22:56:00,1.74305,1.7431,1.7426,1.7426,136200000.0
2009-07-20 22:57:00,1.7426,1.7427,1.74115,1.742,146800000.0
2009-07-20 22:58:00,1.742,1.74205,1.7419,1.74205,69800000.0
2009-07-20 22:59:00,1.7421,1.74265,1.742,1.7426,58200000.0
2009-07-20 23:00:00,1.7423,1.7428,1.7423,1.7426,23800000.0
2009-07-20 23:01:00,1.74255,1.74255,1.7419,1.74215,12400000.0
2009-07-20 23:02:00,1.7423,1.7425,1.7423,1.7424,13000000.0
2009-07-20 23:03:00,1.74245,1.7426,1.74245,1.7426,29000000.0
2009-07-20 23:04:00,1.74265,1.74265,1.7425,1.7425,52400000.0
2009-07-20 23:05:00,1.74237,1.74237,1.74233,1.74233,32000000.0
2009-07-20 23:06:00,1.74235,1.74235,1.7415,1.74165,32000000.0
2009-07-20 23:07:00,1.74185,1.74185,1.7411,1.7412,43400000.0
2009-07-20 23:08:00,1.7412,1.7412,1.7412,1.7412,17000000.0
2009-07-20 23:09:00,1.7412,1.7412,1.7396,1.7401,200000000.0
2009-07-20 23:10:00,1.7403,1.74125,1.74005,1.7409,128400000.0
2009-07-20 23:11:00,1.7411,1.74135,1.7408,1.74115,139600000.0
2009-07-20 23:12:00,1.74115,1.74135,1.74115,1.74135,24400000.0
2009-07-20 23:13:00,1.74185,1.74235,1.74185,1.7423,62000000.0
2009-07-20 23:14:00,1.7424,1.74245,1.7414,1.7414,38400000.0
2009-07-20 23:15:00,1.7414,1.7414,1.7412,1.7412,39400000.0
2009-07-20 23:16:00,1.74125,1.7425,1.74125,1.7425,38600000.0
2009-07-20 23:17:00,1.7425,1.7427,1.7422,1.74235,92200000.0
2009-07-20 23:18:00,1.742,1.74365,1.74195,1.74325,98000000.0
2009-07-20 23:19:00,1.74325,1.7442,1.7432,1.7442,57200000.0
2009-07-20 23:20:00,1.7442,1.7442,1.74365,1.74375,50000000.0
2009-07-20 23:21:00,1.74375,1.7441,1.74375,1.7441,24200000.0
2009-07-20 23:22:00,1.7442,1.7442,1.7442,1.7442,7800000.0
2009-07-20 23:23:00,1.74435,1.74435,1.7441,1.74425,70000000.0
2009-07-20 23:24:00,1.74425,1.74425,1.74375,1.74385,76000000.0
2009-07-20 23:25:00,1.74385,1.74385,1.7436,1.74385,79600000.0
2009-07-20 23:26:00,1.74385,1.74385,1.74385,1.74385,2600000.0
2009-07-20 23:27:00,1.7438,1.74425,1.7433,1.74425,42800000.0
2009-07-20 23:28:00,1.7442,1.74445,1.7442,1.7443,53800000.0
2009-07-20 23:30:00,1.7443,1.7444,1.7443,1.7444,38400000.0
2009-07-20 23:31:00,1.7443,1.7443,1.74395,1.7443,44400000.0
2009-07-20 23:32:00,1.74425,1.74425,1.7429,1.743,71800000.0
2009-07-20 23:33:00,1.743,1.74435,1.743,1.7442,94200000.0
2009-07-20 23:34:00,1.7442,1.74475,1.74395,1.7443,128800000.0
2009-07-20 23:35:00,1.7443,1.7445,1.74395,1.74425,105200000.0
2009-07-20 23:36:00,1.7442,1.7443,1.74415,1.7443,35200000.0
2009-07-20 23:37:00,1.7443,1.7443,1.74405,1.74415,49600000.0
2009-07-20 23:38:00,1.74405,1.7441,1.744,1.7441,57000000.0
2009-07-20 23:39:00,1.74405,1.7442,1.74405,1.7442,22400000.0
2009-07-20 23:40:00,1.74405,1.74405,1.7435,1.74385,69800000.0
2009-07-20 23:41:00,1.74377,1.74378,1.74375,1.74375,16000000.0
2009-07-20 23:42:00,1.74395,1.74395,1.7438,1.74395,16000000.0
2009-07-20 23:43:00,1.74375,1.7438,1.7437,1.74375,27600000.0
2009-07-20 23:44:00,1.7437,1.7437,1.7437,1.7437,5200000.0
2009-07-20 23:45:00,1.7437,1.7437,1.7437,1.7437,2600000.0
2009-07-20 23:46:00,1.7436,1.74378,1.74358,1.74372,5200000.0
2009-07-20 23:47:00,1.7437,1.7437,1.7437,1.7437,5200000.0
2009-07-20 23:48:00,1.74365,1.7438,1.7436,1.74375,14800000.0
2009-07-20 23:49:00,1.74375,1.7438,1.74375,1.74375,13400000.0
2009-07-20 23:50:00,1.7438,1.74385,1.7437,1.74385,20400000.0
2009-07-20 23:51:00,1.74395,1.74445,1.74385,1.7439,142000000.0
2009-07-20 23:52:00,1.7439,1.7441,1.7438,1.74395,33400000.0
2009-07-20 23:53:00,1.74395,1.74395,1.7435,1.7436,42600000.0
2009-07-20 23:54:00,1.7436,1.74395,1.7436,1.74395,10800000.0
2009-07-20 23:55:00,1.744,1.7442,1.744,1.7441,19800000.0
2009-07-20 23:56:00,1.7441,1.7441,1.7441,1.7441,2600000.0
2009-07-20 23:57:00,1.7441,1.7441,1.74365,1.74365,74400000.0
2009-07-20 23:58:00,1.74365,1.74365,1.74365,1.74365,7800000.0
2009-07-20 23:59:00,1.74345,1.74345,1.74345,1.74345,44200000.0
2009-07-21 00:00:00,1.74365,1.7439,1.74355,1.74355,44200000.0
2009-07-21 00:01:00,1.74355,1.7438,1.74285,1.7432,98000000.0
2009-07-21 00:02:00,1.7431,1.74355,1.74305,1.74335,111400000.0
2009-07-21 00:03:00,1.74355,1.7441,1.74355,1.7441,74200000.0
2009-07-21 00:04:00,1.7441,1.7441,1.7438,1.7438,35200000.0
2009-07-21 00:05:00,1.7439,1.7441,1.7438,1.7438,98600000.0
2009-07-21 00:06:00,1.7438,1.7445,1.7438,1.7441,98400000.0
2009-07-21 00:07:00,1.7441,1.7441,1.74375,1.7439,131800000.0
2009-07-21 00:08:00,1.744,1.74485,1.74395,1.74435,122600000.0
2009-07-21 00:09:00,1.74435,1.74435,1.74435,1.74435,15200000.0
2009-07-21 00:10:00,1.74435,1.74445,1.74435,1.74435,45000000.0
2009-07-21 00:11:00,1.74445,1.7447,1.74445,1.7447,10800000.0
2009-07-21 00:12:00,1.7447,1.74475,1.7446,1.7446,27800000.0
2009-07-21 00:13:00,1.74485,1.7455,1.7443,1.74465,110600000.0
2009-07-21 00:14:00,1.74465,1.74465,1.74435,1.7446,54400000.0
2009-07-21 00:15:00,1.74415,1.7443,1.74405,1.7443,40200000.0
2009-07-21 00:16:00,1.7442,1.7443,1.7442,1.7443,20400000.0
2009-07-21 00:17:00,1.7443,1.7443,1.7441,1.7443,18400000.0
2009-07-21 00:18:00,1.7442,1.7443,1.74405,1.7442,81200000.0
2009-07-21 00:19:00,1.7444,1.7445,1.74425,1.7445,28400000.0
2009-07-21 00:20:00,1.7445,1.74465,1.7444,1.74465,32200000.0
2009-07-21 00:21:00,1.74414,1.74414,1.74414,1.74414,38200000.0
2009-07-21 00:22:00,1.74445,1.7445,1.7443,1.74435,38200000.0
2009-07-21 00:23:00,1.7442,1.7443,1.7442,1.7443,14600000.0
2009-07-21 00:24:00,1.7443,1.7443,1.7443,1.7443,2600000.0
2009-07-21 00:25:00,1.744,1.74408,1.744,1.74407,83000000.0
2009-07-21 00:26:00,1.7443,1.7447,1.7443,1.7446,83000000.0
2009-07-21 00:27:00,1.7446,1.7446,1.744,1.7441,107000000.0
2009-07-21 00:28:00,1.744,1.7442,1.744,1.7441,19600000.0
2009-07-21 00:29:00,1.7442,1.7447,1.7442,1.7447,88000000.0
2009-07-21 00:30:00,1.7447,1.7449,1.7447,1.74485,26200000.0
2009-07-21 00:31:00,1.74485,1.7449,1.74465,1.74485,31400000.0
2009-07-21 00:32:00,1.74485,1.745,1.74485,1.74495,51600000.0
2009-07-21 00:33:00,1.7451,1.7452,1.74475,1.745,117800000.0
2009-07-21 00:34:00,1.745,1.74585,1.74495,1.74575,136800000.0
2009-07-21 00:35:00,1.7461,1.74615,1.7457,1.7457,104200000.0
2009-07-21 00:36:00,1.74575,1.7461,1.74575,1.74595,42400000.0
2009-07-21 00:37:00,1.74585,1.74585,1.74565,1.7457,21800000.0
2009-07-21 00:38:00,1.7457,1.74605,1.7456,1.74585,40600000.0
2009-07-21 00:39:00,1.7462,1.74635,1.7458,1.74625,54200000.0
2009-07-21 00:40:00,1.74635,1.74665,1.74625,1.74635,65200000.0
2009-07-21 00:41:00,1.74625,1.7465,1.74615,1.74645,37000000.0
2009-07-21 00:42:00,1.74645,1.74645,1.7453,1.7453,102400000.0
2009-07-21 00:43:00,1.7454,1.7458,1.7454,1.7457,56400000.0
2009-07-21 00:44:00,1.74585,1.74585,1.74555,1.74555,88200000.0
2009-07-21 00:45:00,1.7455,1.7457,1.7453,1.7455,56400000.0
2009-07-21 00:46:00,1.7455,1.7457,1.7455,1.7457,10400000.0
2009-07-21 00:47:00,1.7456,1.74595,1.74555,1.74595,58000000.0
2009-07-21 00:48:00,1.74595,1.74595,1.74585,1.74585,12000000.0
2009-07-21 00:49:00,1.7458,1.74615,1.7458,1.74615,133400000.0
2009-07-21 00:50:00,1.74615,1.74615,1.74545,1.74605,50200000.0
2009-07-21 00:51:00,1.74615,1.74635,1.74585,1.746,138400000.0
2009-07-21 00:52:00,1.74595,1.74595,1.74595,1.74595,5200000.0
2009-07-21 00:53:00,1.74595,1.747,1.74595,1.74675,71600000.0
2009-07-21 00:54:00,1.74675,1.74675,1.74595,1.7463,75000000.0
2009-07-21 00:55:00,1.7461,1.7464,1.74605,1.74635,83400000.0
2009-07-21 00:56:00,1.74635,1.74645,1.7461,1.74615,60400000.0
2009-07-21 00:57:00,1.7462,1.74625,1.7461,1.74625,33800000.0
2009-07-21 00:58:00,1.7464,1.7465,1.7464,1.7464,42800000.0
2009-07-21 00:59:00,1.74625,1.7463,1.7461,1.7461,24800000.0
2009-07-21 01:00:00,1.7461,1.74635,1.74605,1.74635,44400000.0
2009-07-21 01:01:00,1.7466,1.7467,1.7465,1.74655,63000000.0
2009-07-21 01:02:00,1.74655,1.74655,1.7465,1.74655,13000000.0
2009-07-21 01:03:00,1.7465,1.7465,1.7462,1.7463,74200000.0
2009-07-21 01:04:00,1.7465,1.7465,1.7463,1.74635,51000000.0
2009-07-21 01:05:00,1.7464,1.74645,1.74565,1.74565,87000000.0
2009-07-21 01:06:00,1.7456,1.7457,1.74495,1.74525,167400000.0
2009-07-21 01:07:00,1.7453,1.7453,1.745,1.7452,131400000.0
2009-07-21 01:08:00,1.74515,1.7454,1.74515,1.74535,35000000.0
2009-07-21 01:09:00,1.74535,1.7455,1.74535,1.74535,22800000.0
2009-07-21 01:10:00,1.7455,1.74615,1.74535,1.746,107400000.0
2009-07-21 01:11:00,1.7459,1.7459,1.74525,1.7454,201800000.0
2009-07-21 01:12:00,1.7454,1.74565,1.74515,1.7454,189400000.0
2009-07-21 01:13:00,1.7454,1.74555,1.7453,1.7454,35200000.0
2009-07-21 01:14:00,1.7453,1.7454,1.7449,1.7449,171000000.0
2009-07-21 01:15:00,1.74495,1.745,1.7449,1.7449,80000000.0
2009-07-21 01:16:00,1.745,1.74585,1.745,1.7458,114600000.0
2009-07-21 01:17:00,1.7457,1.74625,1.7456,1.74625,81400000.0
2009-07-21 01:18:00,1.7461,1.7461,1.7456,1.74605,37800000.0
2009-07-21 01:19:00,1.746,1.746,1.74585,1.74585,28200000.0
2009-07-21 01:20:00,1.74595,1.74605,1.74575,1.7459,53800000.0
2009-07-21 01:21:00,1.74558,1.74561,1.7455,1.7455,46800000.0
2009-07-21 01:22:00,1.7459,1.7459,1.7457,1.7458,46800000.0
2009-07-21 01:23:00,1.7458,1.746,1.7457,1.746,26000000.0
2009-07-21 01:24:00,1.7461,1.7465,1.74605,1.7463,56800000.0
2009-07-21 01:25:00,1.7462,1.7462,1.74545,1.7458,75600000.0
2009-07-21 01:26:00,1.7457,1.7458,1.7453,1.7458,80200000.0
2009-07-21 01:27:00,1.7458,1.74595,1.7458,1.74595,5200000.0
2009-07-21 01:28:00,1.74595,1.74615,1.74585,1.74615,42800000.0
2009-07-21 01:29:00,1.7461,1.74615,1.74605,1.7461,30400000.0
2009-07-21 01:30:00,1.7462,1.7462,1.7461,1.7461,26600000.0
2009-07-21 01:31:00,1.74605,1.74605,1.74565,1.74565,51600000.0
2009-07-21 01:32:00,1.7457,1.7459,1.7457,1.7458,115800000.0
2009-07-21 01:33:00,1.7458,1.74605,1.7458,1.746,99400000.0
2009-07-21 01:34:00,1.746,1.746,1.7458,1.7458,15200000.0
2009-07-21 01:35:00,1.7458,1.74585,1.7458,1.7458,35000000.0
2009-07-21 01:36:00,1.7457,1.7457,1.74545,1.74545,39200000.0
2009-07-21 01:37:00,1.7454,1.7454,1.7454,1.7454,7800000.0
2009-07-21 01:38:00,1.7454,1.7454,1.7454,1.7454,7800000.0
2009-07-21 01:39:00,1.7454,1.7454,1.7454,1.7454,2600000.0
2009-07-21 01:40:00,1.7454,1.7454,1.7454,1.7454,2600000.0
2009-07-21 01:41:00,1.7454,1.7454,1.74515,1.74515,47000000.0
2009-07-21 01:42:00,1.74515,1.7454,1.7449,1.74525,119200000.0
2009-07-21 01:43:00,1.74525,1.74555,1.745,1.74515,137600000.0
2009-07-21 01:44:00,1.74525,1.74525,1.7446,1.74505,179000000.0
2009-07-21 01:45:00,1.74495,1.7451,1.74425,1.74485,218200000.0
2009-07-21 01:46:00,1.74485,1.74485,1.7446,1.74475,32600000.0
2009-07-21 01:47:00,1.7448,1.7448,1.7441,1.7442,213200000.0
2009-07-21 01:48:00,1.7442,1.74455,1.7442,1.74435,79000000.0
2009-07-21 01:49:00,1.74465,1.7447,1.74435,1.74435,68600000.0
2009-07-21 01:50:00,1.74465,1.7447,1.74425,1.74445,120200000.0
2009-07-21 01:51:00,1.74445,1.74515,1.74445,1.74475,82400000.0
2009-07-21 01:52:00,1.74475,1.74475,1.74455,1.74465,16400000.0
2009-07-21 01:53:00,1.74455,1.74525,1.74455,1.74525,42600000.0
2009-07-21 01:54:00,1.74505,1.7456,1.74505,1.7456,93400000.0
2009-07-21 01:55:00,1.7456,1.7459,1.74535,1.74575,118200000.0
2009-07-21 01:56:00,1.74575,1.74615,1.7452,1.7461,154400000.0
2009-07-21 01:57:00,1.7462,1.74655,1.7459,1.74605,165400000.0
2009-07-21 01:58:00,1.74605,1.74605,1.7459,1.74605,17800000.0
2009-07-21 01:59:00,1.7461,1.7464,1.746,1.7461,83800000.0
2009-07-21 02:00:00,1.74625,1.7468,1.746,1.7467,195000000.0
2009-07-21 02:01:00,1.74665,1.74665,1.74625,1.74655,86000000.0
2009-07-21 02:02:00,1.74665,1.747,1.7463,1.7463,170400000.0
2009-07-21 02:03:00,1.74635,1.74635,1.74615,1.74635,34600000.0
2009-07-21 02:04:00,1.74635,1.7464,1.74615,1.7464,50200000.0
2009-07-21 02:05:00,1.7464,1.7465,1.746,1.746,163600000.0
2009-07-21 02:06:00,1.7459,1.7465,1.7458,1.7463,115600000.0
2009-07-21 02:07:00,1.74625,1.74625,1.746,1.74625,120000000.0
2009-07-21 02:08:00,1.74625,1.7463,1.746,1.7462,99600000.0
2009-07-21 02:09:00,1.74615,1.7464,1.7459,1.74615,102600000.0
2009-07-21 02:10:00,1.74605,1.7462,1.7457,1.74595,199400000.0
2009-07-21 02:11:00,1.74635,1.7466,1.746,1.7464,253600000.0
2009-07-21 02:12:00,1.7464,1.7465,1.74625,1.74635,141600000.0
2009-07-21 02:13:00,1.7463,1.7469,1.7463,1.74675,128200000.0
2009-07-21 02:14:00,1.7466,1.7466,1.7462,1.74635,54600000.0
2009-07-21 02:15:00,1.74625,1.74665,1.746,1.74625,245000000.0
2009-07-21 02:16:00,1.7463,1.74665,1.7461,1.74645,142800000.0
2009-07-21 02:17:00,1.74635,1.7467,1.74625,1.7467,103600000.0
2009-07-21 02:18:00,1.7469,1.7475,1.7469,1.7474,80600000.0
2009-07-21 02:19:00,1.7474,1.7476,1.74695,1.74745,142200000.0
2009-07-21 02:20:00,1.74745,1.74745,1.74695,1.7474,93200000.0
2009-07-21 02:21:00,1.7474,1.7474,1.7474,1.7474,10400000.0
2009-07-21 02:22:00,1.7474,1.7476,1.747,1.7473,123400000.0
2009-07-21 02:23:00,1.74725,1.74725,1.747,1.7471,35600000.0
2009-07-21 02:24:00,1.7471,1.7473,1.747,1.7472,64000000.0
2009-07-21 02:25:00,1.74715,1.74745,1.74715,1.74745,75000000.0
2009-07-21 02:26:00,1.7474,1.7474,1.74705,1.74735,126200000.0
2009-07-21 02:27:00,1.7473,1.74775,1.7473,1.74735,117000000.0
2009-07-21 02:28:00,1.74735,1.7478,1.74725,1.7473,166400000.0
2009-07-21 02:29:00,1.7472,1.74755,1.74715,1.7472,123200000.0
2009-07-21 02:30:00,1.74725,1.7475,1.74725,1.74735,95400000.0
2009-07-21 02:31:00,1.7471,1.7471,1.7469,1.747,103000000.0
2009-07-21 02:32:00,1.747,1.7471,1.747,1.747,21800000.0
2009-07-21 02:33:00,1.74695,1.7473,1.74695,1.7472,48400000.0
2009-07-21 02:34:00,1.7472,1.7477,1.7472,1.7475,146400000.0
2009-07-21 02:35:00,1.74745,1.74785,1.74745,1.7477,77600000.0
2009-07-21 02:36:00,1.7477,1.7477,1.7473,1.7476,176400000.0
2009-07-21 02:37:00,1.7477,1.7479,1.7476,1.7477,80400000.0
2009-07-21 02:38:00,1.7477,1.74785,1.7475,1.7475,68800000.0
2009-07-21 02:39:00,1.7474,1.74775,1.7472,1.74745,119400000.0
2009-07-21 02:40:00,1.74755,1.7479,1.74735,1.7477,184800000.0
2009-07-21 02:41:00,1.7477,1.7481,1.74765,1.74785,105400000.0
2009-07-21 02:42:00,1.74785,1.7485,1.74785,1.74815,157600000.0
2009-07-21 02:43:00,1.74805,1.74845,1.74795,1.74845,199200000.0
2009-07-21 02:44:00,1.74865,1.74945,1.7482,1.74935,308600000.0
2009-07-21 02:45:00,1.7493,1.7496,1.7491,1.7496,116000000.0
2009-07-21 02:46:00,1.74955,1.75005,1.7493,1.75005,187200000.0
2009-07-21 02:47:00,1.7499,1.7499,1.74925,1.7493,234800000.0
2009-07-21 02:48:00,1.7493,1.7497,1.74915,1.74915,341800000.0
2009-07-21 02:49:00,1.7491,1.74925,1.74905,1.7491,153600000.0
2009-07-21 02:50:00,1.7492,1.7495,1.74915,1.74935,119200000.0
2009-07-21 02:51:00,1.74945,1.74955,1.7489,1.7491,191800000.0
2009-07-21 02:52:00,1.7491,1.74915,1.74855,1.7489,398600000.0
2009-07-21 02:53:00,1.7488,1.7494,1.7488,1.7492,275600000.0
2009-07-21 02:54:00,1.74925,1.7494,1.7489,1.74905,204400000.0
2009-07-21 02:55:00,1.74895,1.7491,1.7478,1.74815,270400000.0
2009-07-21 02:56:00,1.7483,1.74845,1.74815,1.74835,201400000.0
2009-07-21 02:57:00,1.74825,1.7484,1.7478,1.7478,174000000.0
2009-07-21 02:58:00,1.748,1.748,1.7475,1.7476,175200000.0
2009-07-21 02:59:00,1.7477,1.74795,1.74735,1.74785,193400000.0
2009-07-21 03:00:00,1.74785,1.74805,1.7475,1.74805,241400000.0
2009-07-21 03:01:00,1.74805,1.74915,1.74805,1.74905,344200000.0
2009-07-21 03:02:00,1.749,1.7493,1.7486,1.74865,267400000.0
2009-07-21 03:03:00,1.74875,1.7489,1.7483,1.74845,233800000.0
2009-07-21 03:04:00,1.7484,1.7489,1.74835,1.74835,156600000.0
2009-07-21 03:05:00,1.74835,1.74835,1.7479,1.74815,226600000.0
2009-07-21 03:06:00,1.7482,1.74825,1.7479,1.7479,149200000.0
2009-07-21 03:07:00,1.748,1.7484,1.74785,1.7481,168400000.0
2009-07-21 03:08:00,1.74805,1.7485,1.74805,1.74825,103200000.0
2009-07-21 03:09:00,1.7483,1.74845,1.7475,1.7476,225000000.0
2009-07-21 03:10:00,1.7477,1.74785,1.74745,1.74745,203800000.0
2009-07-21 03:11:00,1.74745,1.74765,1.74715,1.7474,243800000.0
2009-07-21 03:12:00,1.7474,1.74785,1.7474,1.7478,215000000.0
2009-07-21 03:13:00,1.7478,1.74785,1.74745,1.74745,209200000.0
2009-07-21 03:14:00,1.7476,1.7484,1.7476,1.7481,91000000.0
2009-07-21 03:15:00,1.7481,1.7482,1.74785,1.74795,184200000.0
2009-07-21 03:16:00,1.74785,1.7481,1.74755,1.7478,135800000.0
2009-07-21 03:17:00,1.7478,1.748,1.74735,1.74785,156600000.0
2009-07-21 03:18:00,1.7479,1.74795,1.74775,1.74775,114400000.0
2009-07-21 03:19:00,1.74765,1.7481,1.7474,1.7479,250000000.0
2009-07-21 03:20:00,1.7479,1.74825,1.74755,1.7477,193600000.0
2009-07-21 03:21:00,1.7477,1.7485,1.7477,1.7483,267400000.0
2009-07-21 03:22:00,1.7485,1.7486,1.7479,1.7479,230600000.0
2009-07-21 03:23:00,1.7479,1.74835,1.74785,1.7482,180600000.0
2009-07-21 03:24:00,1.7482,1.7485,1.7478,1.74815,305600000.0
2009-07-21 03:25:00,1.74785,1.7482,1.74735,1.74735,199200000.0
2009-07-21 03:26:00,1.74735,1.74765,1.7473,1.74765,134600000.0
2009-07-21 03:27:00,1.7477,1.7479,1.74675,1.7478,203400000.0
2009-07-21 03:28:00,1.7478,1.74785,1.74765,1.74785,84200000.0
2009-07-21 03:29:00,1.7478,1.7478,1.7473,1.7476,145400000.0
2009-07-21 03:30:00,1.74755,1.7479,1.747,1.7476,116400000.0
2009-07-21 03:31:00,1.7476,1.7477,1.7464,1.7465,148200000.0
2009-07-21 03:32:00,1.74655,1.74655,1.74585,1.746,175800000.0
2009-07-21 03:33:00,1.74585,1.74625,1.74555,1.7458,296800000.0
2009-07-21 03:34:00,1.7458,1.746,1.74495,1.74535,316000000.0
2009-07-21 03:35:00,1.74535,1.74585,1.7452,1.7455,244400000.0
2009-07-21 03:36:00,1.7456,1.7462,1.7456,1.74615,194200000.0
2009-07-21 03:37:00,1.74625,1.74625,1.74565,1.7459,180400000.0
2009-07-21 03:38:00,1.7459,1.7465,1.7459,1.7461,162800000.0
2009-07-21 03:39:00,1.7461,1.7467,1.7461,1.7466,123000000.0
2009-07-21 03:40:00,1.7466,1.7466,1.7465,1.7465,25000000.0
2009-07-21 03:41:00,1.74655,1.74655,1.7459,1.74645,140600000.0
2009-07-21 03:42:00,1.74665,1.7469,1.74665,1.7468,61000000.0
2009-07-21 03:43:00,1.7468,1.7468,1.74655,1.7467,64400000.0
2009-07-21 03:44:00,1.7466,1.74675,1.74605,1.74605,78000000.0
2009-07-21 03:45:00,1.74605,1.7464,1.74595,1.74635,226000000.0
2009-07-21 03:46:00,1.7463,1.7464,1.74605,1.7461,110200000.0
2009-07-21 03:47:00,1.7463,1.74675,1.7461,1.74625,210400000.0
2009-07-21 03:48:00,1.7464,1.747,1.746,1.7468,199000000.0
2009-07-21 03:49:00,1.7468,1.7476,1.74675,1.7475,143600000.0
2009-07-21 03:50:00,1.74745,1.74785,1.74715,1.74725,236400000.0
2009-07-21 03:51:00,1.74745,1.7476,1.74675,1.74715,182200000.0
2009-07-21 03:52:00,1.74715,1.74805,1.74715,1.74795,193200000.0
2009-07-21 03:53:00,1.7479,1.74825,1.7477,1.74805,182800000.0
2009-07-21 03:54:00,1.74795,1.74875,1.74785,1.74855,202200000.0
2009-07-21 03:55:00,1.7486,1.749,1.74835,1.7484,266600000.0
2009-07-21 03:56:00,1.7485,1.7487,1.7481,1.74865,203800000.0
2009-07-21 03:57:00,1.74865,1.74875,1.7481,1.7486,214400000.0
2009-07-21 03:58:00,1.7486,1.7494,1.7486,1.74905,202000000.0
2009-07-21 03:59:00,1.74905,1.74965,1.7489,1.7492,181200000.0
2009-07-21 04:00:00,1.7491,1.7492,1.7489,1.74905,59400000.0
2009-07-21 04:01:00,1.74905,1.7492,1.74905,1.7491,96400000.0
2009-07-21 04:02:00,1.74905,1.74935,1.74885,1.74895,138000000.0
2009-07-21 04:03:00,1.74875,1.7497,1.74875,1.7494,222600000.0
2009-07-21 04:04:00,1.74935,1.7495,1.74895,1.7492,138200000.0
2009-07-21 04:05:00,1.7492,1.74965,1.74885,1.7492,258200000.0
2009-07-21 04:06:00,1.74935,1.74975,1.7491,1.74945,188600000.0
2009-07-21 04:07:00,1.74965,1.7504,1.74965,1.74985,175800000.0
2009-07-21 04:08:00,1.74985,1.7501,1.74905,1.7494,179600000.0
2009-07-21 04:09:00,1.74915,1.74955,1.7489,1.74895,204000000.0
2009-07-21 04:10:00,1.74885,1.74915,1.74855,1.74885,212600000.0
2009-07-21 04:11:00,1.7489,1.7491,1.74835,1.74905,148200000.0
2009-07-21 04:12:00,1.74905,1.7492,1.7486,1.749,196800001.0
2009-07-21 04:13:00,1.749,1.74935,1.74815,1.7488,146000000.0
2009-07-21 04:14:00,1.7487,1.7489,1.74855,1.7487,109800000.0
2009-07-21 04:15:00,1.7487,1.7487,1.74795,1.74795,60000000.0
2009-07-21 04:16:00,1.74795,1.74885,1.74795,1.7488,151400000.0
2009-07-21 04:17:00,1.7488,1.7491,1.74835,1.74865,189000000.0
2009-07-21 04:18:00,1.7488,1.7488,1.7485,1.7485,168000000.0
2009-07-21 04:19:00,1.7486,1.749,1.7486,1.7489,100800000.0
2009-07-21 04:20:00,1.7489,1.749,1.74805,1.74845,167600000.0
2009-07-21 04:21:00,1.74845,1.7487,1.7481,1.7487,159000001.0
2009-07-21 04:22:00,1.7487,1.74875,1.7485,1.7486,121000000.0
2009-07-21 04:23:00,1.74865,1.7493,1.74865,1.74915,186800000.0
2009-07-21 04:24:00,1.749,1.7491,1.7488,1.74905,112400000.0
2009-07-21 04:25:00,1.74905,1.74925,1.74885,1.74925,83400000.0
2009-07-21 04:26:00,1.74925,1.74925,1.74895,1.74895,27000000.0
2009-07-21 04:27:00,1.7492,1.74965,1.7492,1.74945,92200000.0
2009-07-21 04:28:00,1.7495,1.7499,1.74925,1.74985,174400000.0
2009-07-21 04:29:00,1.74985,1.7499,1.74945,1.7496,86800000.0
2009-07-21 04:30:00,1.7496,1.74975,1.7496,1.74965,35000000.0
2009-07-21 04:31:00,1.7495,1.7498,1.7495,1.7498,32200000.0
2009-07-21 04:32:00,1.7497,1.7502,1.7497,1.7498,44200000.0
2009-07-21 04:33:00,1.74985,1.7502,1.7496,1.7499,137200000.0
2009-07-21 04:34:00,1.74995,1.74995,1.74945,1.7497,141200000.0
2009-07-21 04:35:00,1.74975,1.74995,1.7496,1.7497,120000000.0
2009-07-21 04:36:00,1.7496,1.7497,1.74955,1.7496,127200000.0
2009-07-21 04:37:00,1.7497,1.74975,1.7496,1.7497,50000000.0
2009-07-21 04:38:00,1.74975,1.74975,1.7497,1.74975,20800000.0
2009-07-21 04:39:00,1.74975,1.74995,1.74955,1.74955,63000000.0
2009-07-21 04:40:00,1.74985,1.74995,1.74965,1.74995,124800000.0
2009-07-21 04:41:00,1.75,1.75,1.7492,1.74955,215200000.0
2009-07-21 04:42:00,1.74955,1.74955,1.7494,1.74945,43600000.0
2009-07-21 04:43:00,1.74945,1.74955,1.74915,1.74915,32200000.0
2009-07-21 04:44:00,1.74925,1.74935,1.749,1.74915,36200000.0
2009-07-21 04:45:00,1.749,1.74935,1.749,1.7492,46200000.0
2009-07-21 04:46:00,1.7492,1.7492,1.74895,1.74895,65800000.0
2009-07-21 04:47:00,1.74895,1.7491,1.7489,1.7489,38600000.0
2009-07-21 04:48:00,1.7489,1.7491,1.7489,1.749,50000000.0
2009-07-21 04:49:00,1.749,1.749,1.7486,1.74865,53600000.0
2009-07-21 04:50:00,1.74865,1.74885,1.7486,1.7487,55800000.0
2009-07-21 04:51:00,1.7488,1.749,1.74865,1.749,56800000.0
2009-07-21 04:52:00,1.749,1.749,1.74885,1.749,9000000.0
2009-07-21 04:53:00,1.749,1.74915,1.74885,1.74885,116200000.0
2009-07-21 04:54:00,1.74885,1.74925,1.74885,1.74925,155000000.0
2009-07-21 04:55:00,1.74915,1.74925,1.74895,1.74895,75000000.0
2009-07-21 04:56:00,1.7489,1.74935,1.7489,1.74925,91600000.0
2009-07-21 04:57:00,1.74945,1.7495,1.74945,1.74945,22400000.0
2009-07-21 04:58:00,1.74945,1.74945,1.74915,1.7492,52400000.0
2009-07-21 04:59:00,1.74905,1.7497,1.74905,1.74965,217000000.0
2009-07-21 05:00:00,1.7497,1.7498,1.74955,1.7497,70400000.0
2009-07-21 05:01:00,1.7497,1.75015,1.7497,1.74995,262400000.0
2009-07-21 05:02:00,1.7498,1.7499,1.7495,1.7495,101000000.0
2009-07-21 05:03:00,1.7497,1.74985,1.74945,1.74945,18600000.0
2009-07-21 05:04:00,1.74935,1.7496,1.7492,1.74935,85600000.0
2009-07-21 05:05:00,1.74935,1.74965,1.74905,1.74965,221200000.0
2009-07-21 05:06:00,1.74965,1.74965,1.7493,1.7493,119600000.0
2009-07-21 05:07:00,1.7492,1.74955,1.7492,1.7492,140600000.0
2009-07-21 05:08:00,1.7492,1.74925,1.74905,1.74905,31600000.0
2009-07-21 05:09:00,1.74905,1.74905,1.74905,1.74905,8400000.0
2009-07-21 05:10:00,1.74905,1.7492,1.749,1.74905,58800000.0
2009-07-21 05:11:00,1.74905,1.74915,1.749,1.749,12600000.0
2009-07-21 05:12:00,1.74905,1.74905,1.7489,1.74895,38800000.0
2009-07-21 05:13:00,1.74895,1.74915,1.7489,1.74915,60000000.0
2009-07-21 05:14:00,1.7491,1.7494,1.7491,1.74935,26600000.0
2009-07-21 05:15:00,1.7494,1.7494,1.74935,1.74935,5600000.0
2009-07-21 05:16:00,1.7493,1.7493,1.74915,1.74925,41200000.0
2009-07-21 05:17:00,1.74925,1.7493,1.749,1.749,74600000.0
2009-07-21 05:18:00,1.74915,1.74915,1.74895,1.74905,131200000.0
2009-07-21 05:19:00,1.74905,1.74925,1.749,1.7491,102600000.0
2009-07-21 05:20:00,1.7491,1.7492,1.7488,1.7489,48400000.0
2009-07-21 05:21:00,1.74895,1.749,1.7486,1.7488,131200000.0
2009-07-21 05:22:00,1.7488,1.749,1.74875,1.74875,56200000.0
2009-07-21 05:23:00,1.74895,1.74915,1.74875,1.74875,88000000.0
2009-07-21 05:24:00,1.74875,1.74905,1.74865,1.7489,74400000.0
2009-07-21 05:25:00,1.7488,1.7488,1.74865,1.7487,44400000.0
2009-07-21 05:26:00,1.7488,1.7489,1.7486,1.7489,93800000.0
2009-07-21 05:27:00,1.74905,1.7492,1.74875,1.74875,225400000.0
2009-07-21 05:28:00,1.74865,1.74895,1.74855,1.7488,142800000.0
2009-07-21 05:29:00,1.7488,1.74895,1.7488,1.74895,46000000.0
2009-07-21 05:30:00,1.7489,1.7491,1.7488,1.749,153600000.0
2009-07-21 05:31:00,1.74905,1.74905,1.7487,1.749,193000000.0
2009-07-21 05:32:00,1.749,1.7491,1.7487,1.74885,112600000.0
2009-07-21 05:33:00,1.7487,1.7487,1.74855,1.74855,98600000.0
2009-07-21 05:34:00,1.74855,1.7488,1.74855,1.7488,127400000.0
2009-07-21 05:35:00,1.74885,1.74895,1.74865,1.7487,139400000.0
2009-07-21 05:36:00,1.7486,1.7489,1.7486,1.7489,72000000.0
2009-07-21 05:37:00,1.74895,1.74895,1.74875,1.7489,75400000.0
2009-07-21 05:38:00,1.7488,1.749,1.7487,1.749,76800000.0
2009-07-21 05:39:00,1.7489,1.7489,1.74865,1.7488,60200000.0
2009-07-21 05:40:00,1.7489,1.74895,1.74855,1.74885,129200000.0
2009-07-21 05:41:00,1.74875,1.74885,1.74875,1.74875,65400000.0
2009-07-21 05:42:00,1.7488,1.7489,1.74865,1.7487,50800000.0
2009-07-21 05:43:00,1.7488,1.74885,1.74825,1.7484,75200000.0
2009-07-21 05:44:00,1.74855,1.74865,1.7483,1.74865,101600000.0
2009-07-21 05:45:00,1.74855,1.74855,1.74825,1.7483,81400000.0
2009-07-21 05:46:00,1.7483,1.7485,1.7483,1.74845,94600000.0
2009-07-21 05:47:00,1.74845,1.7485,1.7481,1.74845,180400000.0
2009-07-21 05:48:00,1.74845,1.74865,1.74835,1.74835,99600000.0
2009-07-21 05:49:00,1.74835,1.74845,1.74815,1.74825,143400000.0
2009-07-21 05:50:00,1.74845,1.74845,1.7483,1.7484,50200000.0
2009-07-21 05:51:00,1.74855,1.74865,1.74815,1.74815,134600000.0
2009-07-21 05:52:00,1.74815,1.7484,1.74815,1.7484,50000000.0
2009-07-21 05:53:00,1.7483,1.7484,1.74775,1.7479,140600000.0
2009-07-21 05:54:00,1.74805,1.74805,1.7475,1.7476,163600000.0
2009-07-21 05:55:00,1.7476,1.74775,1.74745,1.74745,85200000.0
2009-07-21 05:56:00,1.7475,1.74765,1.74735,1.74735,192800000.0
2009-07-21 05:57:00,1.74735,1.7476,1.74735,1.74745,107800000.0
2009-07-21 05:58:00,1.74745,1.7478,1.74735,1.74745,242800000.0
2009-07-21 05:59:00,1.7473,1.74775,1.7472,1.7473,160000000.0
2009-07-21 06:00:00,1.7473,1.74755,1.74705,1.7474,118200000.0
2009-07-21 06:01:00,1.7474,1.74755,1.747,1.74755,275800000.0
2009-07-21 06:02:00,1.74745,1.7477,1.7473,1.7477,117200000.0
2009-07-21 06:03:00,1.7477,1.7479,1.74725,1.74755,149200000.0
2009-07-21 06:04:00,1.74755,1.74805,1.7475,1.74795,114000000.0
2009-07-21 06:05:00,1.74795,1.74795,1.7476,1.7476,77000000.0
2009-07-21 06:06:00,1.74755,1.7478,1.747,1.74755,165600000.0
2009-07-21 06:07:00,1.7476,1.7477,1.7472,1.7473,77200000.0
2009-07-21 06:08:00,1.7473,1.7475,1.74685,1.74725,187000000.0
2009-07-21 06:09:00,1.74705,1.7473,1.7469,1.7469,119800000.0
2009-07-21 06:10:00,1.7469,1.7474,1.7467,1.74705,193800000.0
2009-07-21 06:11:00,1.74645,1.74715,1.74645,1.7467,170200000.0
2009-07-21 06:12:00,1.7468,1.747,1.74665,1.7469,170600000.0
2009-07-21 06:13:00,1.74695,1.7472,1.7468,1.747,182800000.0
2009-07-21 06:14:00,1.7472,1.7473,1.7465,1.7473,211800000.0
2009-07-21 06:15:00,1.74725,1.7474,1.7468,1.7469,166600000.0
2009-07-21 06:16:00,1.74685,1.7471,1.74685,1.7469,145000000.0
2009-07-21 06:17:00,1.7469,1.7471,1.7467,1.7471,207000000.0
2009-07-21 06:18:00,1.7472,1.7473,1.747,1.74715,96000000.0
2009-07-21 06:19:00,1.74715,1.74725,1.7466,1.7472,209200000.0
2009-07-21 06:20:00,1.74715,1.7473,1.747,1.74705,101800000.0
2009-07-21 06:21:00,1.74705,1.74745,1.74705,1.7473,202600000.0
2009-07-21 06:22:00,1.7473,1.7475,1.74725,1.74725,49600000.0
2009-07-21 06:23:00,1.74735,1.7475,1.74735,1.74735,35800000.0
2009-07-21 06:24:00,1.74745,1.74755,1.74715,1.74735,179000000.0
2009-07-21 06:25:00,1.7475,1.7476,1.74745,1.7475,35000000.0
2009-07-21 06:26:00,1.74745,1.74745,1.74735,1.74745,25400000.0
2009-07-21 06:27:00,1.74745,1.74765,1.74715,1.7473,78400000.0
2009-07-21 06:28:00,1.7473,1.7474,1.74685,1.74705,67200000.0
2009-07-21 06:29:00,1.74725,1.74745,1.74725,1.74725,172400000.0
2009-07-21 06:30:00,1.74725,1.74745,1.74665,1.74685,266400000.0
2009-07-21 06:31:00,1.74685,1.747,1.7468,1.74685,133400000.0
2009-07-21 06:32:00,1.74685,1.74735,1.74675,1.74735,190200000.0
2009-07-21 06:33:00,1.7473,1.74765,1.74725,1.7476,93800000.0
2009-07-21 06:34:00,1.74765,1.74765,1.74745,1.74745,33000000.0
2009-07-21 06:35:00,1.74755,1.74765,1.7475,1.74755,71600000.0
2009-07-21 06:36:00,1.74765,1.74765,1.7476,1.7476,13000000.0
2009-07-21 06:37:00,1.7476,1.7477,1.7475,1.7475,21400000.0
2009-07-21 06:38:00,1.7475,1.7476,1.7472,1.7472,41800000.0
2009-07-21 06:39:00,1.74725,1.7475,1.74715,1.7473,112800000.0
2009-07-21 06:40:00,1.74715,1.74765,1.74715,1.74765,85000000.0
2009-07-21 06:41:00,1.7476,1.74775,1.7476,1.7476,84000000.0
2009-07-21 06:42:00,1.74755,1.74755,1.74695,1.7474,161000000.0
2009-07-21 06:43:00,1.74725,1.7474,1.74715,1.74725,104200000.0
2009-07-21 06:44:00,1.74725,1.74775,1.74725,1.7475,96800000.0
2009-07-21 06:45:00,1.74765,1.74765,1.7475,1.7476,28400000.0
2009-07-21 06:46:00,1.7476,1.74775,1.7473,1.7476,95800000.0
2009-07-21 06:47:00,1.7474,1.74745,1.74735,1.74745,47400000.0
2009-07-21 06:48:00,1.74745,1.74745,1.74735,1.7474,30000000.0
2009-07-21 06:49:00,1.7474,1.7474,1.7473,1.7473,51000000.0
2009-07-21 06:50:00,1.74725,1.74745,1.7471,1.74745,35000000.0
2009-07-21 06:51:00,1.74745,1.7478,1.74695,1.74765,175400000.0
2009-07-21 06:52:00,1.74765,1.74805,1.74755,1.7476,334000000.0
2009-07-21 06:53:00,1.7476,1.74775,1.7473,1.7475,234800000.0
2009-07-21 06:54:00,1.7475,1.74785,1.7475,1.74785,65600000.0
2009-07-21 06:55:00,1.74785,1.74795,1.7476,1.7477,157000000.0
2009-07-21 06:56:00,1.7477,1.74805,1.7475,1.74755,271400000.0
2009-07-21 06:57:00,1.7476,1.7479,1.7475,1.7478,112800000.0
2009-07-21 06:58:00,1.7478,1.74785,1.74755,1.7477,140200000.0
2009-07-21 06:59:00,1.7476,1.74785,1.7474,1.74755,190000000.0
2009-07-21 07:00:00,1.7475,1.74855,1.7475,1.7481,195800000.0
2009-07-21 07:01:00,1.7481,1.74895,1.74805,1.74845,125800000.0
2009-07-21 07:02:00,1.74835,1.74845,1.748,1.74815,158600000.0
2009-07-21 07:03:00,1.7481,1.74865,1.748,1.74855,219400000.0
2009-07-21 07:04:00,1.7485,1.74855,1.7478,1.7478,155400000.0
2009-07-21 07:05:00,1.74785,1.74805,1.74765,1.7477,149800000.0
2009-07-21 07:06:00,1.7477,1.74795,1.7477,1.7479,85200000.0
2009-07-21 07:07:00,1.74795,1.748,1.74755,1.74755,125400000.0
2009-07-21 07:08:00,1.74755,1.7478,1.7474,1.7475,142800000.0
2009-07-21 07:09:00,1.7475,1.74785,1.7475,1.74785,96200000.0
2009-07-21 07:10:00,1.74785,1.7479,1.74775,1.7478,115000000.0
2009-07-21 07:11:00,1.74765,1.7481,1.74765,1.748,49200000.0
2009-07-21 07:12:00,1.748,1.74825,1.7478,1.748,70600000.0
2009-07-21 07:13:00,1.74805,1.74805,1.7476,1.7478,79000000.0
2009-07-21 07:14:00,1.7473,1.7473,1.747,1.74715,76600000.0
2009-07-21 07:15:00,1.7472,1.7472,1.7461,1.7461,173800000.0
2009-07-21 07:16:00,1.7461,1.74705,1.7461,1.74705,156600000.0
2009-07-21 07:17:00,1.74705,1.7472,1.747,1.7472,45200000.0
2009-07-21 07:18:00,1.7471,1.7483,1.747,1.74815,138400000.0
2009-07-21 07:19:00,1.74805,1.7481,1.74775,1.74785,126000000.0
2009-07-21 07:20:00,1.74785,1.7479,1.7475,1.7478,97800000.0
2009-07-21 07:21:00,1.7478,1.74845,1.7475,1.74845,169000000.0
2009-07-21 07:22:00,1.7483,1.74845,1.74815,1.7482,102800000.0
2009-07-21 07:23:00,1.74815,1.7485,1.74795,1.74845,177800000.0
2009-07-21 07:24:00,1.74845,1.74855,1.74805,1.74825,60800000.0
2009-07-21 07:25:00,1.74835,1.7484,1.7477,1.74795,95600000.0
2009-07-21 07:26:00,1.748,1.748,1.7477,1.7478,123200000.0
2009-07-21 07:27:00,1.74795,1.74805,1.7479,1.7479,30400000.0
2009-07-21 07:28:00,1.74805,1.7484,1.74755,1.74755,330200000.0
2009-07-21 07:29:00,1.7476,1.74795,1.74745,1.74745,178400000.0
2009-07-21 07:30:00,1.7475,1.74775,1.7475,1.7477,59200000.0
2009-07-21 07:31:00,1.7477,1.74775,1.74745,1.7476,78000000.0
2009-07-21 07:32:00,1.7476,1.748,1.7476,1.7479,84200000.0
2009-07-21 07:33:00,1.74805,1.7482,1.7474,1.74755,207000000.0
2009-07-21 07:34:00,1.74755,1.7476,1.74745,1.74755,65600000.0
2009-07-21 07:35:00,1.7476,1.7478,1.7471,1.7472,143900000.0
2009-07-21 07:36:00,1.7472,1.74735,1.74665,1.74665,193600000.0
2009-07-21 07:37:00,1.74675,1.74775,1.74675,1.74775,176400000.0
2009-07-21 07:38:00,1.7477,1.7477,1.7476,1.74765,44200000.0
2009-07-21 07:39:00,1.74765,1.7478,1.74735,1.7478,159800000.0
2009-07-21 07:40:00,1.7478,1.748,1.7475,1.748,83400000.0
2009-07-21 07:41:00,1.74785,1.748,1.74775,1.74785,73600000.0
2009-07-21 07:42:00,1.7478,1.74785,1.74755,1.74755,106200000.0
2009-07-21 07:43:00,1.7476,1.7477,1.74745,1.74755,34600000.0
2009-07-21 07:44:00,1.74765,1.74765,1.74735,1.74765,60600000.0
2009-07-21 07:45:00,1.7478,1.74805,1.7478,1.7479,41600000.0
2009-07-21 07:46:00,1.7479,1.7479,1.74745,1.7475,83800000.0
2009-07-21 07:47:00,1.7476,1.74775,1.747,1.74775,149800000.0
2009-07-21 07:48:00,1.74775,1.74775,1.7475,1.74765,83400000.0
2009-07-21 07:49:00,1.74765,1.74785,1.7476,1.74785,96000000.0
2009-07-21 07:50:00,1.7477,1.7481,1.7476,1.748,85600000.0
2009-07-21 07:51:00,1.74785,1.74785,1.74755,1.74755,69800000.0
2009-07-21 07:52:00,1.7476,1.74775,1.74755,1.74755,78000000.0
2009-07-21 07:53:00,1.7476,1.7477,1.7475,1.74755,47200000.0
2009-07-21 07:54:00,1.74755,1.7477,1.7473,1.74735,95400000.0
2009-07-21 07:55:00,1.7475,1.7476,1.747,1.747,99800000.0
2009-07-21 07:56:00,1.74695,1.748,1.7469,1.748,109200000.0
2009-07-21 07:57:00,1.7479,1.74795,1.74705,1.74725,182600000.0
2009-07-21 07:58:00,1.74715,1.74735,1.7469,1.74715,117400000.0
2009-07-21 07:59:00,1.7473,1.7477,1.74715,1.74765,184400000.0
2009-07-21 08:00:00,1.7475,1.74765,1.74725,1.7473,176800000.0
2009-07-21 08:01:00,1.7473,1.7475,1.7471,1.7471,97800000.0
2009-07-21 08:02:00,1.7471,1.7474,1.7468,1.7474,160600000.0
2009-07-21 08:03:00,1.74735,1.74735,1.7469,1.74705,138800000.0
2009-07-21 08:04:00,1.74705,1.74735,1.74675,1.7471,267600000.0
2009-07-21 08:05:00,1.7471,1.7474,1.74685,1.74715,397400000.0
2009-07-21 08:06:00,1.74715,1.74735,1.74705,1.7472,170800000.0
2009-07-21 08:07:00,1.7472,1.7472,1.7466,1.7469,131600000.0
2009-07-21 08:08:00,1.74735,1.74735,1.74675,1.74695,262799998.0
2009-07-21 08:09:00,1.74695,1.7471,1.74675,1.74695,231800000.0
2009-07-21 08:10:00,1.74695,1.74715,1.74665,1.74695,152200000.0
2009-07-21 08:11:00,1.7468,1.7471,1.7465,1.7468,253200000.0
2009-07-21 08:12:00,1.7468,1.7475,1.74655,1.74735,135400000.0
2009-07-21 08:13:00,1.74735,1.74755,1.7468,1.7472,163400000.0
2009-07-21 08:14:00,1.7471,1.74745,1.74705,1.74745,177200000.0
2009-07-21 08:15:00,1.74755,1.74755,1.74725,1.74745,111600000.0
2009-07-21 08:16:00,1.7475,1.74785,1.74735,1.74735,208200000.0
2009-07-21 08:17:00,1.74735,1.74765,1.74725,1.7474,201200000.0
2009-07-21 08:18:00,1.7474,1.7475,1.7471,1.7472,344400000.0
2009-07-21 08:19:00,1.7471,1.7471,1.7466,1.7469,240800000.0
2009-07-21 08:20:00,1.7469,1.7472,1.74685,1.7469,158200000.0
2009-07-21 08:21:00,1.74695,1.74705,1.74675,1.74705,90400000.0
2009-07-21 08:22:00,1.747,1.74705,1.74665,1.7469,240000000.0
2009-07-21 08:23:00,1.7469,1.74715,1.7464,1.74705,315600000.0
2009-07-21 08:24:00,1.74705,1.7471,1.7466,1.7468,221600000.0
2009-07-21 08:25:00,1.7468,1.74725,1.74665,1.7471,179400000.0
2009-07-21 08:26:00,1.747,1.74735,1.7469,1.747,210000000.0
2009-07-21 08:27:00,1.747,1.7473,1.7466,1.74675,154600000.0
2009-07-21 08:28:00,1.74695,1.7471,1.74665,1.74705,204600000.0
2009-07-21 08:29:00,1.74705,1.7472,1.74675,1.7468,224600000.0
2009-07-21 08:30:00,1.7468,1.74735,1.74655,1.7471,319400000.0
2009-07-21 08:31:00,1.7471,1.7475,1.747,1.74705,326800000.0
2009-07-21 08:32:00,1.74705,1.7481,1.74705,1.748,260400000.0
2009-07-21 08:33:00,1.748,1.74815,1.7473,1.74735,349600000.0
2009-07-21 08:34:00,1.7474,1.74805,1.74715,1.7475,282800000.0
2009-07-21 08:35:00,1.74755,1.74795,1.74745,1.7478,86600000.0
2009-07-21 08:36:00,1.7478,1.748,1.7476,1.74775,227200000.0
2009-07-21 08:37:00,1.74775,1.74795,1.7472,1.7472,187800000.0
2009-07-21 08:38:00,1.7472,1.7473,1.7469,1.74725,193200000.0
2009-07-21 08:39:00,1.74745,1.7475,1.7471,1.7473,216600000.0
2009-07-21 08:40:00,1.74745,1.74745,1.74685,1.74685,215600000.0
2009-07-21 08:41:00,1.74685,1.74745,1.7467,1.7473,226800000.0
2009-07-21 08:42:00,1.74735,1.74755,1.7469,1.7472,284400000.0
2009-07-21 08:43:00,1.7473,1.74745,1.7467,1.7467,198800000.0
2009-07-21 08:44:00,1.74665,1.74735,1.74655,1.7473,136800000.0
2009-07-21 08:45:00,1.7474,1.7474,1.74705,1.7472,179600000.0
2009-07-21 08:46:00,1.74725,1.74795,1.7471,1.74795,167200000.0
2009-07-21 08:47:00,1.7479,1.74885,1.7479,1.74855,104200000.0
2009-07-21 08:48:00,1.7486,1.74895,1.74835,1.74885,93800000.0
2009-07-21 08:49:00,1.74885,1.74885,1.7484,1.74875,121400000.0
2009-07-21 08:50:00,1.7488,1.74895,1.7484,1.74855,93400000.0
2009-07-21 08:51:00,1.74855,1.7491,1.74855,1.74905,86200000.0
2009-07-21 08:52:00,1.74905,1.74905,1.74865,1.74885,91000000.0
2009-07-21 08:53:00,1.74885,1.74925,1.7488,1.74925,107600000.0
2009-07-21 08:54:00,1.7493,1.74935,1.74855,1.7489,198600000.0
2009-07-21 08:55:00,1.749,1.7491,1.74875,1.74875,91800000.0
2009-07-21 08:56:00,1.74865,1.7491,1.74855,1.7487,124000000.0
2009-07-21 08:57:00,1.74865,1.74875,1.7481,1.7483,171200000.0
2009-07-21 08:58:00,1.74835,1.7484,1.748,1.7484,96400000.0
2009-07-21 08:59:00,1.74835,1.74865,1.74815,1.7483,92200000.0
2009-07-21 09:00:00,1.74835,1.74875,1.74825,1.7483,99800000.0
2009-07-21 09:01:00,1.7483,1.74855,1.7482,1.74835,137800000.0
2009-07-21 09:02:00,1.74845,1.7493,1.7483,1.7487,257600000.0
2009-07-21 09:03:00,1.74875,1.7491,1.7485,1.74875,270600000.0
2009-07-21 09:04:00,1.74875,1.74875,1.74815,1.7485,357800000.0
2009-07-21 09:05:00,1.74845,1.74885,1.7483,1.7488,265000000.0
2009-07-21 09:06:00,1.74865,1.74875,1.7483,1.74865,292800000.0
2009-07-21 09:07:00,1.7488,1.7491,1.74865,1.7489,207600000.0
2009-07-21 09:08:00,1.7489,1.7491,1.7487,1.74895,171600000.0
2009-07-21 09:09:00,1.749,1.7494,1.74855,1.7491,350600000.0
2009-07-21 09:10:00,1.74935,1.74995,1.7492,1.7495,452000000.0
2009-07-21 09:11:00,1.74955,1.74965,1.74895,1.7493,330000000.0
2009-07-21 09:12:00,1.7493,1.7496,1.74875,1.74915,213000000.0
2009-07-21 09:13:00,1.74915,1.74925,1.7489,1.749,229600000.0
2009-07-21 09:14:00,1.749,1.74925,1.7487,1.7487,224800000.0
2009-07-21 09:15:00,1.7488,1.74885,1.74845,1.74865,241600000.0
2009-07-21 09:16:00,1.7486,1.74875,1.7481,1.7481,236800000.0
2009-07-21 09:17:00,1.7481,1.74855,1.74795,1.7483,261200000.0
2009-07-21 09:18:00,1.7482,1.74885,1.7482,1.74885,279800000.0
2009-07-21 09:19:00,1.74865,1.7489,1.74815,1.7488,326400000.0
2009-07-21 09:20:00,1.7487,1.7487,1.74825,1.74845,305200000.0
2009-07-21 09:21:00,1.74845,1.7487,1.74815,1.7485,286400000.0
2009-07-21 09:22:00,1.74855,1.74905,1.74855,1.7488,226400000.0
2009-07-21 09:23:00,1.74885,1.74905,1.74805,1.74805,306800000.0
2009-07-21 09:24:00,1.7481,1.74895,1.7481,1.74865,465799999.0
2009-07-21 09:25:00,1.74865,1.7489,1.7483,1.7484,238800000.0
2009-07-21 09:26:00,1.7484,1.7486,1.74835,1.7485,106600000.0
2009-07-21 09:27:00,1.7485,1.74895,1.7485,1.74885,189200000.0
2009-07-21 09:28:00,1.74885,1.7489,1.7485,1.74865,191600000.0
2009-07-21 09:29:00,1.74885,1.74915,1.7487,1.74885,311800000.0
2009-07-21 09:30:00,1.7487,1.7488,1.7483,1.7485,275600000.0
2009-07-21 09:31:00,1.74845,1.74855,1.7481,1.74815,195800000.0
2009-07-21 09:32:00,1.74825,1.74835,1.74755,1.74755,405199999.0
2009-07-21 09:33:00,1.74755,1.74765,1.74715,1.74745,331800000.0
2009-07-21 09:34:00,1.74745,1.7475,1.747,1.74705,202200000.0
2009-07-21 09:35:00,1.74705,1.74775,1.747,1.7474,231800000.0
2009-07-21 09:36:00,1.7474,1.7477,1.7472,1.7473,224000000.0
2009-07-21 09:37:00,1.7473,1.7477,1.7472,1.74765,300000000.0
2009-07-21 09:38:00,1.7477,1.74785,1.7474,1.74765,199400000.0
2009-07-21 09:39:00,1.74775,1.7478,1.74725,1.74745,195400000.0
2009-07-21 09:40:00,1.74745,1.74775,1.74715,1.74735,302000000.0
2009-07-21 09:41:00,1.74745,1.7475,1.74725,1.74735,235200000.0
2009-07-21 09:42:00,1.74735,1.74735,1.74665,1.74705,238400000.0
2009-07-21 09:43:00,1.74695,1.7473,1.74685,1.74685,164600000.0
2009-07-21 09:44:00,1.74705,1.74735,1.7469,1.74715,219400000.0
2009-07-21 09:45:00,1.74715,1.74735,1.74675,1.7468,199800000.0
2009-07-21 09:46:00,1.74695,1.747,1.7463,1.74665,271600000.0
2009-07-21 09:47:00,1.7466,1.7468,1.74605,1.7461,330200000.0
2009-07-21 09:48:00,1.7461,1.74675,1.74595,1.74675,399000000.0
2009-07-21 09:49:00,1.74675,1.74725,1.7465,1.7469,377800000.0
2009-07-21 09:50:00,1.74685,1.74765,1.7467,1.74765,286000000.0
2009-07-21 09:51:00,1.74765,1.74765,1.7472,1.74735,336000000.0
2009-07-21 09:52:00,1.74735,1.74765,1.74675,1.74705,391800000.0
2009-07-21 09:53:00,1.7471,1.74765,1.747,1.74755,158000000.0
2009-07-21 09:54:00,1.7475,1.7477,1.7471,1.7474,158800000.0
2009-07-21 09:55:00,1.7473,1.7476,1.74715,1.74735,224800000.0
2009-07-21 09:56:00,1.74725,1.74805,1.7472,1.74785,176400000.0
2009-07-21 09:57:00,1.7477,1.74795,1.74755,1.7479,178600000.0
2009-07-21 09:58:00,1.7479,1.74795,1.74745,1.74795,270400001.0
2009-07-21 09:59:00,1.74805,1.7492,1.74765,1.74895,270400000.0
2009-07-21 10:00:00,1.74905,1.7491,1.7484,1.7485,274200000.0
2009-07-21 10:01:00,1.7484,1.74905,1.74815,1.74855,266000000.0
2009-07-21 10:02:00,1.74855,1.74865,1.7483,1.7484,151400000.0
2009-07-21 10:03:00,1.74845,1.7489,1.7483,1.7485,347000000.0
2009-07-21 10:04:00,1.7485,1.74895,1.7484,1.74855,258599999.0
2009-07-21 10:05:00,1.74855,1.74915,1.74835,1.74895,438200000.0
2009-07-21 10:06:00,1.74895,1.74905,1.7481,1.74815,432600000.0
2009-07-21 10:07:00,1.7482,1.7486,1.7481,1.7486,370400000.0
2009-07-21 10:08:00,1.74855,1.74865,1.7474,1.7478,340000000.0
2009-07-21 10:09:00,1.7477,1.7479,1.7465,1.7465,355900000.0
2009-07-21 10:10:00,1.74645,1.74655,1.746,1.7465,237600000.0
2009-07-21 10:11:00,1.7464,1.7464,1.7452,1.7453,319800000.0
2009-07-21 10:12:00,1.7453,1.74605,1.74525,1.74555,209000000.0
2009-07-21 10:13:00,1.74555,1.7459,1.74415,1.7454,377700000.0
2009-07-21 10:14:00,1.7454,1.7455,1.7447,1.74535,349800000.0
2009-07-21 10:15:00,1.74535,1.74535,1.7446,1.74485,306600000.0
2009-07-21 10:16:00,1.7449,1.7454,1.7447,1.74495,206800000.0
2009-07-21 10:17:00,1.74485,1.74525,1.74485,1.745,246800000.0
2009-07-21 10:18:00,1.74505,1.74535,1.74485,1.7451,324400000.0
2009-07-21 10:19:00,1.7451,1.7454,1.7449,1.74515,239800000.0
2009-07-21 10:20:00,1.74525,1.7456,1.7451,1.74535,144800000.0
2009-07-21 10:21:00,1.7454,1.74565,1.7451,1.7453,266000000.0
2009-07-21 10:22:00,1.74545,1.74555,1.74505,1.74535,231400000.0
2009-07-21 10:23:00,1.74535,1.74545,1.74485,1.7452,207600000.0
2009-07-21 10:24:00,1.7452,1.74535,1.74475,1.74495,152800000.0
2009-07-21 10:25:00,1.7449,1.745,1.74445,1.7447,258000000.0
2009-07-21 10:26:00,1.74465,1.7454,1.74465,1.7448,162600000.0
2009-07-21 10:27:00,1.74485,1.74485,1.7443,1.7444,149200000.0
2009-07-21 10:28:00,1.7444,1.74475,1.74435,1.74455,295000000.0
2009-07-21 10:29:00,1.7445,1.74485,1.7443,1.74445,292600000.0
2009-07-21 10:30:00,1.7444,1.7445,1.7442,1.7445,416000000.0
2009-07-21 10:31:00,1.7445,1.74455,1.74435,1.74455,245400000.0
2009-07-21 10:32:00,1.7446,1.7446,1.7439,1.74405,247600000.0
2009-07-21 10:33:00,1.74395,1.7444,1.7437,1.7441,308400000.0
2009-07-21 10:34:00,1.74415,1.7444,1.74395,1.74415,290600000.0
2009-07-21 10:35:00,1.74415,1.74455,1.7438,1.7439,449800000.0
2009-07-21 10:36:00,1.7439,1.7442,1.7439,1.7442,136200000.0
2009-07-21 10:37:00,1.7442,1.7442,1.7438,1.74385,223400000.0
2009-07-21 10:38:00,1.7439,1.74415,1.7439,1.7441,260000000.0
2009-07-21 10:39:00,1.7441,1.74445,1.744,1.74435,263800000.0
2009-07-21 10:40:00,1.74435,1.74465,1.7439,1.74445,226400000.0
2009-07-21 10:41:00,1.74425,1.74475,1.7442,1.7444,203000000.0
2009-07-21 10:42:00,1.7446,1.7446,1.74415,1.7443,102200000.0
2009-07-21 10:43:00,1.7444,1.7448,1.74435,1.74455,227200000.0
2009-07-21 10:44:00,1.7445,1.74465,1.74415,1.74445,183200000.0
2009-07-21 10:45:00,1.7444,1.74495,1.74435,1.74495,231000000.0
2009-07-21 10:46:00,1.74475,1.74525,1.74475,1.74525,238600000.0
2009-07-21 10:47:00,1.74515,1.74525,1.74485,1.74505,245400000.0
2009-07-21 10:48:00,1.745,1.745,1.7448,1.74485,116400000.0
2009-07-21 10:49:00,1.74485,1.7451,1.7447,1.7448,174400000.0
2009-07-21 10:50:00,1.7448,1.7456,1.74465,1.7456,230600000.0
2009-07-21 10:51:00,1.7456,1.74655,1.74535,1.746,258400000.0
2009-07-21 10:52:00,1.74605,1.7468,1.74595,1.7466,339800000.0
2009-07-21 10:53:00,1.7466,1.74695,1.7463,1.74675,205400000.0
2009-07-21 10:54:00,1.74665,1.74725,1.7464,1.747,448200002.0
2009-07-21 10:55:00,1.7471,1.7471,1.7466,1.7466,335600000.0
2009-07-21 10:56:00,1.7466,1.74695,1.7466,1.74695,71800000.0
2009-07-21 10:57:00,1.7467,1.74715,1.74665,1.74685,266600000.0
2009-07-21 10:58:00,1.7468,1.7472,1.74665,1.7472,182600000.0
2009-07-21 10:59:00,1.7472,1.7476,1.74705,1.7476,216400000.0
2009-07-21 11:00:00,1.7475,1.74765,1.74715,1.7475,411000000.0
2009-07-21 11:01:00,1.7475,1.7476,1.747,1.74715,231800000.0
2009-07-21 11:02:00,1.74715,1.74795,1.747,1.74785,277400000.0
2009-07-21 11:03:00,1.74785,1.74785,1.747,1.74755,325000000.0
2009-07-21 11:04:00,1.74745,1.7476,1.7469,1.74735,182200000.0
2009-07-21 11:05:00,1.7474,1.74765,1.74725,1.74755,287400000.0
2009-07-21 11:06:00,1.74755,1.74775,1.7471,1.7471,237600000.0
2009-07-21 11:07:00,1.74725,1.7481,1.74705,1.74775,337600000.0
2009-07-21 11:08:00,1.74785,1.74835,1.7477,1.74835,151000000.0
2009-07-21 11:09:00,1.74835,1.74835,1.74795,1.74805,202800000.0
2009-07-21 11:10:00,1.74805,1.7485,1.74805,1.7481,104799998.0
2009-07-21 11:11:00,1.7482,1.7488,1.7481,1.7486,92400000.0
2009-07-21 11:12:00,1.7486,1.74875,1.7483,1.74875,121200000.0
2009-07-21 11:13:00,1.7487,1.74875,1.74825,1.74835,392200000.0
2009-07-21 11:14:00,1.74855,1.7488,1.74815,1.7484,398200000.0
2009-07-21 11:15:00,1.7484,1.7485,1.748,1.748,216800000.0
2009-07-21 11:16:00,1.748,1.7481,1.74765,1.748,204600001.0
2009-07-21 11:17:00,1.74795,1.74815,1.74785,1.7479,326200000.0
2009-07-21 11:18:00,1.7479,1.74805,1.74775,1.74795,466400000.0
2009-07-21 11:19:00,1.74795,1.74815,1.74775,1.7478,307400000.0
2009-07-21 11:20:00,1.74785,1.7481,1.7478,1.7481,295000000.0
2009-07-21 11:21:00,1.74805,1.74805,1.74695,1.74735,152400000.0
2009-07-21 11:22:00,1.74755,1.7477,1.7473,1.74745,233400000.0
2009-07-21 11:23:00,1.74745,1.74785,1.74735,1.74745,162200000.0
2009-07-21 11:24:00,1.74725,1.74765,1.7469,1.74745,251400000.0
2009-07-21 11:25:00,1.74745,1.74785,1.7474,1.74745,79000000.0
2009-07-21 11:26:00,1.74745,1.7477,1.74745,1.74755,157400000.0
2009-07-21 11:27:00,1.74765,1.7482,1.74755,1.7477,309000000.0
2009-07-21 11:28:00,1.7477,1.748,1.74755,1.7477,272200000.0
2009-07-21 11:29:00,1.74795,1.7482,1.7478,1.7479,179800000.0
2009-07-21 11:30:00,1.74795,1.74825,1.74795,1.74805,230200000.0
2009-07-21 11:31:00,1.74805,1.7482,1.7479,1.748,212000000.0
2009-07-21 11:32:00,1.74815,1.74835,1.748,1.74835,288600000.0
2009-07-21 11:33:00,1.7484,1.74875,1.74835,1.74865,137600000.0
2009-07-21 11:34:00,1.74875,1.74885,1.7486,1.7486,131200000.0
2009-07-21 11:35:00,1.7486,1.7488,1.74825,1.7483,206800000.0
2009-07-21 11:36:00,1.7483,1.7489,1.7483,1.74845,156600000.0
2009-07-21 11:37:00,1.74845,1.7488,1.74835,1.74835,200200000.0
2009-07-21 11:38:00,1.7484,1.7485,1.74815,1.74815,216600000.0
2009-07-21 11:39:00,1.74815,1.74855,1.7481,1.7482,177200000.0
2009-07-21 11:40:00,1.74815,1.7486,1.74815,1.7483,297800000.0
2009-07-21 11:41:00,1.7483,1.7483,1.748,1.74825,165000000.0
2009-07-21 11:42:00,1.7483,1.74855,1.74825,1.74845,188400000.0
2009-07-21 11:43:00,1.7484,1.7485,1.7481,1.74815,135800000.0
2009-07-21 11:44:00,1.7481,1.7483,1.748,1.7483,229200000.0
2009-07-21 11:45:00,1.74835,1.74835,1.74795,1.74805,163200000.0
2009-07-21 11:46:00,1.74805,1.74815,1.7479,1.7481,166200000.0
2009-07-21 11:47:00,1.7481,1.7481,1.74795,1.74805,230200000.0
2009-07-21 11:48:00,1.748,1.74805,1.7479,1.7479,82800000.0
2009-07-21 11:49:00,1.7479,1.74815,1.74755,1.7479,214000000.0
2009-07-21 11:50:00,1.74785,1.74785,1.74745,1.74745,310800000.0
2009-07-21 11:51:00,1.7475,1.7478,1.7475,1.74765,140200000.0
2009-07-21 11:52:00,1.7476,1.74785,1.74755,1.7478,168200000.0
2009-07-21 11:53:00,1.74775,1.74815,1.7476,1.7476,133800000.0
2009-07-21 11:54:00,1.7477,1.7477,1.7475,1.74755,107600000.0
2009-07-21 11:55:00,1.74765,1.74765,1.7471,1.7472,341200000.0
2009-07-21 11:56:00,1.7471,1.7476,1.747,1.7474,204800000.0
2009-07-21 11:57:00,1.74735,1.74745,1.74715,1.7472,124400000.0
2009-07-21 11:58:00,1.7472,1.7475,1.7469,1.74695,167600000.0
2009-07-21 11:59:00,1.7469,1.74705,1.746,1.746,387200000.0
2009-07-21 12:00:00,1.74605,1.74615,1.74575,1.7458,305800000.0
2009-07-21 12:01:00,1.74595,1.746,1.7457,1.74585,159800000.0
2009-07-21 12:02:00,1.74585,1.74625,1.74585,1.74605,160800000.0
2009-07-21 12:03:00,1.74595,1.7462,1.7457,1.7458,413200000.0
2009-07-21 12:04:00,1.7458,1.7461,1.7456,1.74585,175800000.0
2009-07-21 12:05:00,1.74585,1.7459,1.74555,1.74555,294000000.0
2009-07-21 12:06:00,1.74565,1.74575,1.7452,1.74565,334200000.0
2009-07-21 12:07:00,1.7457,1.74595,1.7455,1.7456,290600000.0
2009-07-21 12:08:00,1.7456,1.74595,1.74555,1.7456,206600000.0
2009-07-21 12:09:00,1.7456,1.74585,1.7455,1.74585,129400000.0
2009-07-21 12:10:00,1.74595,1.7462,1.74565,1.7462,275600000.0
2009-07-21 12:11:00,1.7464,1.7464,1.746,1.7461,225400000.0
2009-07-21 12:12:00,1.7461,1.74625,1.74575,1.74605,129800000.0
2009-07-21 12:13:00,1.74605,1.74615,1.74575,1.74595,154200000.0
2009-07-21 12:14:00,1.74605,1.7461,1.74585,1.7461,147400000.0
2009-07-21 12:15:00,1.74605,1.7464,1.74605,1.74635,133200000.0
2009-07-21 12:16:00,1.74615,1.7466,1.74615,1.7466,103000000.0
2009-07-21 12:17:00,1.74645,1.74675,1.7464,1.7465,110200000.0
2009-07-21 12:18:00,1.7465,1.74665,1.7463,1.74645,152800000.0
2009-07-21 12:19:00,1.74635,1.7466,1.74625,1.74655,144000000.0
2009-07-21 12:20:00,1.74665,1.74675,1.7464,1.7466,97000000.0
2009-07-21 12:21:00,1.74675,1.7469,1.7465,1.7469,138400000.0
2009-07-21 12:22:00,1.74675,1.74685,1.7464,1.7466,152800000.0
2009-07-21 12:23:00,1.7466,1.7467,1.74625,1.7463,71800000.0
2009-07-21 12:24:00,1.7463,1.7463,1.74575,1.746,189800000.0
2009-07-21 12:25:00,1.746,1.7464,1.7458,1.746,195000000.0
2009-07-21 12:26:00,1.74605,1.7463,1.74605,1.7463,222800000.0
2009-07-21 12:27:00,1.74625,1.7463,1.7461,1.74615,120200000.0
2009-07-21 12:28:00,1.74635,1.74645,1.7461,1.74635,181800000.0
2009-07-21 12:29:00,1.74635,1.7468,1.7463,1.7468,160000000.0
2009-07-21 12:30:00,1.7468,1.74695,1.74635,1.74675,204600000.0
2009-07-21 12:31:00,1.7468,1.74685,1.7466,1.74675,115400000.0
2009-07-21 12:32:00,1.74675,1.74705,1.74675,1.7469,171000000.0
2009-07-21 12:33:00,1.74685,1.74725,1.74685,1.747,94600000.0
2009-07-21 12:34:00,1.74685,1.7472,1.7464,1.74655,337800000.0
2009-07-21 12:35:00,1.7466,1.74725,1.74635,1.7471,328800000.0
2009-07-21 12:36:00,1.7471,1.7477,1.74685,1.7473,305200000.0
2009-07-21 12:37:00,1.74745,1.7475,1.74715,1.74735,208400000.0
2009-07-21 12:38:00,1.7474,1.7475,1.74725,1.7473,238200002.0
2009-07-21 12:39:00,1.7474,1.748,1.7473,1.748,426200004.0
2009-07-21 12:40:00,1.74785,1.74785,1.7473,1.74745,186000000.0
2009-07-21 12:41:00,1.7474,1.7475,1.7473,1.74745,68000000.0
2009-07-21 12:42:00,1.74745,1.7477,1.74725,1.74735,213200000.0
2009-07-21 12:43:00,1.7473,1.74775,1.7473,1.74775,155800000.0
2009-07-21 12:44:00,1.7477,1.7479,1.7477,1.7478,38200000.0
2009-07-21 12:45:00,1.7478,1.7481,1.74765,1.74765,52400000.0
2009-07-21 12:46:00,1.74765,1.74785,1.7473,1.7474,203600000.0
2009-07-21 12:47:00,1.7474,1.7476,1.74715,1.74745,201799999.0
2009-07-21 12:48:00,1.74755,1.74755,1.7472,1.74725,178600000.0
2009-07-21 12:49:00,1.74725,1.7476,1.7472,1.7473,152200000.0
2009-07-21 12:50:00,1.7473,1.748,1.74725,1.74785,215800000.0
2009-07-21 12:51:00,1.7479,1.74825,1.7479,1.7479,171400000.0
2009-07-21 12:52:00,1.7479,1.74805,1.74765,1.74765,175200000.0
2009-07-21 12:53:00,1.74765,1.7478,1.74695,1.7474,181000000.0
2009-07-21 12:54:00,1.7474,1.74755,1.74715,1.7475,74200000.0
2009-07-21 12:55:00,1.7475,1.7478,1.7474,1.74775,160400000.0
2009-07-21 12:56:00,1.74775,1.74825,1.74775,1.74825,125200000.0
2009-07-21 12:57:00,1.7482,1.74825,1.7478,1.7478,89400000.0
2009-07-21 12:58:00,1.74775,1.74775,1.7474,1.7475,134800000.0
2009-07-21 12:59:00,1.7475,1.7479,1.7473,1.74745,235800000.0
2009-07-21 13:00:00,1.74755,1.74775,1.7472,1.74755,203200000.0
2009-07-21 13:01:00,1.74755,1.7478,1.7474,1.7476,175600000.0
2009-07-21 13:02:00,1.74765,1.7483,1.7475,1.74825,129600000.0
2009-07-21 13:03:00,1.7482,1.7484,1.74795,1.7481,201000000.0
2009-07-21 13:04:00,1.7481,1.7481,1.74785,1.748,60200000.0
2009-07-21 13:05:00,1.74795,1.74795,1.7475,1.7475,155200000.0
2009-07-21 13:06:00,1.7475,1.748,1.7475,1.7479,79000000.0
2009-07-21 13:07:00,1.74785,1.74785,1.7472,1.7474,287400000.0
2009-07-21 13:08:00,1.74725,1.74785,1.74705,1.74765,200800000.0
2009-07-21 13:09:00,1.74765,1.74785,1.7473,1.74735,169800000.0
2009-07-21 13:10:00,1.7474,1.7476,1.7469,1.7474,172600000.0
2009-07-21 13:11:00,1.7474,1.74745,1.74715,1.7473,175600000.0
2009-07-21 13:12:00,1.74715,1.7474,1.74705,1.74715,113200000.0
2009-07-21 13:13:00,1.74725,1.7473,1.7468,1.7472,147200000.0
2009-07-21 13:14:00,1.7472,1.7473,1.74715,1.7472,36200000.0
2009-07-21 13:15:00,1.74735,1.74755,1.74705,1.7474,124200000.0
2009-07-21 13:16:00,1.74735,1.74745,1.7469,1.74695,243400000.0
2009-07-21 13:17:00,1.74695,1.7473,1.7468,1.747,152800000.0
2009-07-21 13:18:00,1.747,1.74745,1.747,1.7474,115800000.0
2009-07-21 13:19:00,1.7474,1.74765,1.7473,1.74755,145400000.0
2009-07-21 13:20:00,1.74755,1.74765,1.7471,1.7472,235600000.0
2009-07-21 13:21:00,1.7472,1.74745,1.74695,1.747,259000000.0
2009-07-21 13:22:00,1.747,1.74745,1.74695,1.74745,322200000.0
2009-07-21 13:23:00,1.74755,1.74795,1.7462,1.7464,241200000.0
2009-07-21 13:24:00,1.74645,1.74675,1.74615,1.74635,285200000.0
2009-07-21 13:25:00,1.74645,1.747,1.7463,1.74635,235800000.0
2009-07-21 13:26:00,1.74635,1.74675,1.746,1.7462,278000000.0
2009-07-21 13:27:00,1.7462,1.74625,1.7457,1.746,193200000.0
2009-07-21 13:28:00,1.746,1.74645,1.7457,1.74585,214200000.0
2009-07-21 13:29:00,1.7458,1.7465,1.7458,1.74615,265600000.0
2009-07-21 13:30:00,1.7461,1.7469,1.7458,1.74605,405400000.0
2009-07-21 13:31:00,1.746,1.7462,1.7454,1.74555,237800000.0
2009-07-21 13:32:00,1.7455,1.7457,1.7447,1.7452,286400000.0
2009-07-21 13:33:00,1.74515,1.7459,1.74495,1.7455,290200000.0
2009-07-21 13:34:00,1.7455,1.7457,1.74505,1.74505,285200000.0
2009-07-21 13:35:00,1.7451,1.74565,1.7449,1.74565,311800000.0
2009-07-21 13:36:00,1.74565,1.7458,1.74495,1.74515,362600000.0
2009-07-21 13:37:00,1.74525,1.74535,1.74495,1.74525,181200001.0
2009-07-21 13:38:00,1.74525,1.74525,1.74455,1.74485,282400001.0
2009-07-21 13:39:00,1.74485,1.7452,1.7447,1.745,145000000.0
2009-07-21 13:40:00,1.745,1.74545,1.74495,1.7453,287400000.0
2009-07-21 13:41:00,1.7452,1.74535,1.7448,1.7452,257800000.0
2009-07-21 13:42:00,1.7452,1.74595,1.7452,1.7452,249200000.0
2009-07-21 13:43:00,1.7454,1.7462,1.7454,1.7458,189800000.0
2009-07-21 13:44:00,1.7458,1.7461,1.74545,1.74545,315600000.0
2009-07-21 13:45:00,1.7455,1.74565,1.7448,1.74495,347200000.0
2009-07-21 13:46:00,1.74495,1.7452,1.7448,1.7448,341200000.0
2009-07-21 13:47:00,1.7448,1.7451,1.7448,1.74495,130400000.0
2009-07-21 13:48:00,1.7449,1.74505,1.7446,1.74495,242600000.0
2009-07-21 13:49:00,1.74495,1.74515,1.7448,1.7449,279000000.0
2009-07-21 13:50:00,1.7449,1.7449,1.7447,1.7449,213400000.0
2009-07-21 13:51:00,1.7448,1.745,1.74455,1.74465,191400000.0
2009-07-21 13:52:00,1.74465,1.74465,1.7443,1.7444,322400000.0
2009-07-21 13:53:00,1.7444,1.7448,1.7444,1.7447,428800000.0
2009-07-21 13:54:00,1.7448,1.7448,1.74455,1.74465,101200000.0
2009-07-21 13:55:00,1.74465,1.74495,1.74455,1.7449,203600000.0
2009-07-21 13:56:00,1.7448,1.7451,1.7447,1.7448,176400000.0
2009-07-21 13:57:00,1.74475,1.74495,1.7447,1.74485,174600000.0
2009-07-21 13:58:00,1.74485,1.74485,1.74485,1.74485,72400000.0
2009-07-21 13:59:00,1.74485,1.74485,1.7445,1.74465,144900000.0
2009-07-21 14:00:00,1.74455,1.74505,1.7445,1.7446,457800000.0
2009-07-21 14:01:00,1.7446,1.745,1.7441,1.74455,609000001.0
2009-07-21 14:02:00,1.7446,1.7449,1.74445,1.74475,527200000.0
2009-07-21 14:03:00,1.74475,1.7451,1.7446,1.745,345400000.0
2009-07-21 14:04:00,1.745,1.7452,1.74475,1.74475,248600000.0
2009-07-21 14:05:00,1.74475,1.7451,1.7447,1.7449,338200000.0
2009-07-21 14:06:00,1.74495,1.74515,1.74475,1.7449,229800000.0
2009-07-21 14:07:00,1.7448,1.745,1.7447,1.7448,303400000.0
2009-07-21 14:08:00,1.7447,1.74515,1.7447,1.7451,277000000.0
2009-07-21 14:09:00,1.74505,1.74505,1.74445,1.7446,397800000.0
2009-07-21 14:10:00,1.7445,1.74455,1.74415,1.74425,481600000.0
2009-07-21 14:11:00,1.74425,1.7446,1.7441,1.7445,303600000.0
2009-07-21 14:12:00,1.74455,1.74455,1.74425,1.74425,221000000.0
2009-07-21 14:13:00,1.74435,1.74435,1.74405,1.7443,105800000.0
2009-07-21 14:14:00,1.74445,1.74445,1.7432,1.74355,174800000.0
2009-07-21 14:15:00,1.7431,1.74365,1.743,1.743,197000000.0
2009-07-21 14:16:00,1.743,1.743,1.7426,1.74295,206600000.0
2009-07-21 14:17:00,1.74295,1.7432,1.7428,1.74295,151200000.0
2009-07-21 14:18:00,1.743,1.7434,1.74295,1.7431,251400000.0
2009-07-21 14:19:00,1.7429,1.743,1.7426,1.74265,442599999.0
2009-07-21 14:20:00,1.7426,1.74325,1.74245,1.74325,287000000.0
2009-07-21 14:21:00,1.7432,1.74345,1.743,1.74325,214800000.0
2009-07-21 14:22:00,1.74315,1.74335,1.7426,1.74285,220400000.0
2009-07-21 14:23:00,1.74275,1.7431,1.7419,1.74285,382399999.0
2009-07-21 14:24:00,1.74295,1.74355,1.74295,1.74355,340600001.0
2009-07-21 14:25:00,1.7435,1.74375,1.7432,1.74345,225000000.0
2009-07-21 14:26:00,1.7434,1.74385,1.74265,1.74275,321600000.0
2009-07-21 14:27:00,1.7427,1.7429,1.74255,1.7427,239200000.0
2009-07-21 14:28:00,1.7427,1.74275,1.74225,1.74235,328000000.0
2009-07-21 14:29:00,1.7424,1.74285,1.7419,1.74215,280199999.0
2009-07-21 14:30:00,1.74225,1.7423,1.7416,1.7419,401400000.0
2009-07-21 14:31:00,1.7418,1.74225,1.7414,1.74215,302400000.0
2009-07-21 14:32:00,1.74215,1.74255,1.7421,1.74235,296200000.0
2009-07-21 14:33:00,1.7423,1.7427,1.74225,1.74255,239600000.0
2009-07-21 14:34:00,1.74255,1.7428,1.74215,1.7423,294000000.0
2009-07-21 14:35:00,1.74235,1.74235,1.7419,1.74215,216000000.0
2009-07-21 14:36:00,1.74215,1.7423,1.7419,1.74205,204600000.0
2009-07-21 14:37:00,1.74215,1.7426,1.74195,1.7426,537000000.0
2009-07-21 14:38:00,1.7426,1.74275,1.74235,1.74245,315200000.0
2009-07-21 14:39:00,1.7425,1.7429,1.7424,1.74275,225000000.0
2009-07-21 14:40:00,1.74275,1.7431,1.7425,1.74265,292400000.0
2009-07-21 14:41:00,1.7427,1.743,1.74265,1.74265,244000000.0
2009-07-21 14:42:00,1.7427,1.7427,1.7421,1.7423,328199999.0
2009-07-21 14:43:00,1.7423,1.74285,1.7422,1.7426,329400000.0
2009-07-21 14:44:00,1.74255,1.74275,1.7423,1.7423,232600001.0
2009-07-21 14:45:00,1.7423,1.74285,1.74215,1.74255,320600000.0
2009-07-21 14:46:00,1.7425,1.74315,1.7425,1.743,302599999.0
2009-07-21 14:47:00,1.7429,1.74315,1.7429,1.7429,276600000.0
2009-07-21 14:48:00,1.7429,1.7436,1.74285,1.74325,372400000.0
2009-07-21 14:49:00,1.74345,1.74375,1.74315,1.74335,151800000.0
2009-07-21 14:50:00,1.7434,1.7438,1.7432,1.7432,240200000.0
2009-07-21 14:51:00,1.7432,1.74335,1.74305,1.74335,152600000.0
2009-07-21 14:52:00,1.74325,1.7435,1.74325,1.74345,171800000.0
2009-07-21 14:53:00,1.74345,1.74345,1.74285,1.7432,274200000.0
2009-07-21 14:54:00,1.74305,1.74345,1.74285,1.7431,218400000.0
2009-07-21 14:55:00,1.7432,1.74335,1.74275,1.7429,377600000.0
2009-07-21 14:56:00,1.7428,1.74315,1.74275,1.74295,298200000.0
2009-07-21 14:57:00,1.74285,1.74295,1.74245,1.74265,347200000.0
2009-07-21 14:58:00,1.7426,1.7428,1.7423,1.7423,201600000.0
2009-07-21 14:59:00,1.7423,1.7428,1.7423,1.7428,326000000.0
2009-07-21 15:00:00,1.7428,1.7428,1.74185,1.74195,429399999.0
2009-07-21 15:01:00,1.74195,1.742,1.74165,1.7417,273000000.0
2009-07-21 15:02:00,1.7417,1.74195,1.74145,1.74195,296200000.0
2009-07-21 15:03:00,1.74215,1.7424,1.74205,1.74215,222800000.0
2009-07-21 15:04:00,1.74215,1.74225,1.74145,1.74145,221200000.0
2009-07-21 15:05:00,1.7415,1.7417,1.74095,1.7411,233600000.0
2009-07-21 15:06:00,1.74115,1.7414,1.74075,1.7413,323600000.0
2009-07-21 15:07:00,1.7413,1.74195,1.741,1.7419,379600001.0
2009-07-21 15:08:00,1.7419,1.7424,1.7414,1.74195,438800000.0
2009-07-21 15:09:00,1.74205,1.7423,1.74165,1.7421,343000000.0
2009-07-21 15:10:00,1.742,1.74305,1.7416,1.74275,326400000.0
2009-07-21 15:11:00,1.7427,1.74345,1.74265,1.7432,437400000.0
2009-07-21 15:12:00,1.74325,1.7437,1.743,1.74345,426600000.0
2009-07-21 15:13:00,1.7434,1.7437,1.7432,1.74355,390800001.0
2009-07-21 15:14:00,1.74355,1.74415,1.74355,1.74405,504600000.0
2009-07-21 15:15:00,1.7441,1.7443,1.744,1.7441,494800000.0
2009-07-21 15:16:00,1.7441,1.74465,1.7436,1.74385,438200000.0
2009-07-21 15:17:00,1.7439,1.74415,1.7434,1.74395,359400000.0
2009-07-21 15:18:00,1.74405,1.7443,1.7439,1.74415,510800000.0
2009-07-21 15:19:00,1.74405,1.74455,1.74405,1.7442,324000000.0
2009-07-21 15:20:00,1.7442,1.74435,1.74345,1.74375,252800000.0
2009-07-21 15:21:00,1.74375,1.74425,1.7436,1.7441,231800000.0
2009-07-21 15:22:00,1.74415,1.7443,1.74385,1.74405,246000000.0
2009-07-21 15:23:00,1.7441,1.74445,1.74355,1.74395,344400000.0
2009-07-21 15:24:00,1.74405,1.74415,1.74355,1.7436,291400000.0
2009-07-21 15:25:00,1.74355,1.7442,1.74355,1.7439,276200000.0
2009-07-21 15:26:00,1.7439,1.74395,1.7432,1.74325,197200000.0
2009-07-21 15:27:00,1.74325,1.74345,1.7428,1.74285,287000000.0
2009-07-21 15:28:00,1.7428,1.743,1.7425,1.74295,206800000.0
2009-07-21 15:29:00,1.7431,1.74335,1.7422,1.7425,288800000.0
2009-07-21 15:30:00,1.7424,1.7427,1.7421,1.74255,324400000.0
2009-07-21 15:31:00,1.74245,1.74335,1.7423,1.7431,298200000.0
2009-07-21 15:32:00,1.743,1.74315,1.7423,1.74315,320800000.0
2009-07-21 15:33:00,1.74295,1.74365,1.74255,1.74335,442600001.0
2009-07-21 15:34:00,1.7433,1.7436,1.74295,1.74315,308800000.0
2009-07-21 15:35:00,1.74325,1.74365,1.74285,1.74335,316800000.0
2009-07-21 15:36:00,1.74345,1.744,1.7434,1.74375,365400000.0
2009-07-21 15:37:00,1.74375,1.74385,1.743,1.7434,301800000.0
2009-07-21 15:38:00,1.74345,1.74405,1.74335,1.7437,370200000.0
2009-07-21 15:39:00,1.7437,1.74405,1.7432,1.7435,348800000.0
2009-07-21 15:40:00,1.74345,1.7441,1.74335,1.7438,325200000.0
2009-07-21 15:41:00,1.7438,1.74415,1.7436,1.7438,345800000.0
2009-07-21 15:42:00,1.7439,1.7442,1.7438,1.744,253800000.0
2009-07-21 15:43:00,1.74395,1.74445,1.7432,1.7442,329200000.0
2009-07-21 15:44:00,1.74425,1.7453,1.74365,1.74525,502600000.0
2009-07-21 15:45:00,1.74525,1.7461,1.745,1.7454,607000001.0
2009-07-21 15:46:00,1.7456,1.7457,1.7446,1.7447,495600000.0
2009-07-21 15:47:00,1.74455,1.74485,1.7444,1.74475,516200000.0
2009-07-21 15:48:00,1.74475,1.7452,1.74435,1.74475,438200000.0
2009-07-21 15:49:00,1.7447,1.745,1.7439,1.7439,481600000.0
2009-07-21 15:50:00,1.744,1.7442,1.74335,1.74415,339600000.0
2009-07-21 15:51:00,1.74425,1.74465,1.7439,1.7443,311800000.0
2009-07-21 15:52:00,1.7443,1.74485,1.74415,1.7445,379200000.0
2009-07-21 15:53:00,1.74465,1.745,1.7439,1.74435,415000000.0
2009-07-21 15:54:00,1.74455,1.7449,1.7441,1.7443,380400000.0
2009-07-21 15:55:00,1.7443,1.7446,1.74405,1.74425,346000000.0
2009-07-21 15:56:00,1.74435,1.74445,1.74355,1.74375,346600000.0
2009-07-21 15:57:00,1.74365,1.74395,1.7432,1.74325,332400000.0
2009-07-21 15:58:00,1.74325,1.7434,1.7426,1.74305,334400000.0
2009-07-21 15:59:00,1.74325,1.7441,1.74325,1.74385,351600000.0
2009-07-21 16:00:00,1.74385,1.744,1.7433,1.7435,532800001.0
2009-07-21 16:01:00,1.74355,1.74515,1.74325,1.74515,400600000.0
2009-07-21 16:02:00,1.745,1.7454,1.7447,1.7452,380600000.0
2009-07-21 16:03:00,1.74515,1.7464,1.74505,1.74615,415400000.0
2009-07-21 16:04:00,1.7462,1.74655,1.74555,1.7459,454400000.0
2009-07-21 16:05:00,1.74595,1.74625,1.74515,1.7455,440799999.0
2009-07-21 16:06:00,1.7457,1.7462,1.7452,1.74615,536800000.0
2009-07-21 16:07:00,1.7462,1.74635,1.74565,1.7461,500200001.0
2009-07-21 16:08:00,1.74615,1.74685,1.74595,1.746,441800000.0
2009-07-21 16:09:00,1.74595,1.74625,1.74575,1.7461,439000000.0
2009-07-21 16:10:00,1.74615,1.7469,1.7461,1.74665,460200000.0
2009-07-21 16:11:00,1.74665,1.7478,1.74645,1.74765,346200000.0
2009-07-21 16:12:00,1.7477,1.74795,1.7465,1.74665,438800000.0
2009-07-21 16:13:00,1.7467,1.7469,1.746,1.7465,408000001.0
2009-07-21 16:14:00,1.7465,1.7472,1.74595,1.7464,324200000.0
2009-07-21 16:15:00,1.74625,1.7466,1.746,1.7464,300000000.0
2009-07-21 16:16:00,1.7464,1.74645,1.745,1.745,344000000.0
2009-07-21 16:17:00,1.74515,1.74555,1.7449,1.7454,426600000.0
2009-07-21 16:18:00,1.7455,1.74565,1.7451,1.74525,329200000.0
2009-07-21 16:19:00,1.74515,1.74545,1.74515,1.7453,510600000.0
2009-07-21 16:20:00,1.7453,1.7454,1.7446,1.7448,506000002.0
2009-07-21 16:21:00,1.7447,1.7448,1.7441,1.7444,315400000.0
2009-07-21 16:22:00,1.7444,1.7448,1.74425,1.74455,276800000.0
2009-07-21 16:23:00,1.74475,1.7449,1.7445,1.74465,303800000.0
2009-07-21 16:24:00,1.74465,1.74545,1.74455,1.74525,247000000.0
2009-07-21 16:25:00,1.7452,1.7452,1.7444,1.7444,196200000.0
2009-07-21 16:26:00,1.7444,1.7448,1.74415,1.7444,475800000.0
2009-07-21 16:27:00,1.74435,1.745,1.7443,1.7449,345600000.0
2009-07-21 16:28:00,1.74485,1.74485,1.74375,1.74405,277000000.0
2009-07-21 16:29:00,1.744,1.7442,1.7438,1.7439,287000000.0
2009-07-21 16:30:00,1.74385,1.74395,1.7433,1.74365,364600000.0
2009-07-21 16:31:00,1.74365,1.74365,1.74285,1.7434,354800000.0
2009-07-21 16:32:00,1.74345,1.7441,1.74325,1.744,317600000.0
2009-07-21 16:33:00,1.744,1.744,1.74275,1.74325,185400000.0
2009-07-21 16:34:00,1.7433,1.7433,1.74265,1.74265,315799999.0
2009-07-21 16:35:00,1.74265,1.74285,1.7423,1.7426,343600000.0
2009-07-21 16:36:00,1.74255,1.74325,1.74235,1.74295,263000000.0
2009-07-21 16:37:00,1.74295,1.74365,1.7429,1.74305,332000000.0
2009-07-21 16:38:00,1.74325,1.744,1.7429,1.74335,317200000.0
2009-07-21 16:39:00,1.74335,1.7436,1.74265,1.7436,303200000.0
2009-07-21 16:40:00,1.7436,1.744,1.7432,1.7436,330600000.0
2009-07-21 16:41:00,1.7437,1.74395,1.74345,1.74385,347600000.0
2009-07-21 16:42:00,1.74385,1.74405,1.7436,1.74385,349599998.0
2009-07-21 16:43:00,1.744,1.74415,1.7436,1.74405,289000000.0
2009-07-21 16:44:00,1.74395,1.744,1.7432,1.7436,303200000.0
2009-07-21 16:45:00,1.7436,1.744,1.74325,1.74355,270400000.0
2009-07-21 16:46:00,1.7436,1.74365,1.74305,1.74345,293800000.0
2009-07-21 16:47:00,1.74345,1.74375,1.743,1.74345,344400000.0
2009-07-21 16:48:00,1.74345,1.744,1.7433,1.7437,239800000.0
2009-07-21 16:49:00,1.7437,1.74385,1.7433,1.74385,231200000.0
2009-07-21 16:50:00,1.7439,1.7446,1.7438,1.7446,280800000.0
2009-07-21 16:51:00,1.7445,1.7446,1.7441,1.7445,291000000.0
2009-07-21 16:52:00,1.7444,1.74445,1.74385,1.74415,333400000.0
2009-07-21 16:53:00,1.74405,1.745,1.74395,1.745,286400000.0
2009-07-21 16:54:00,1.74475,1.74495,1.74435,1.74465,241000000.0
2009-07-21 16:55:00,1.74465,1.74525,1.7444,1.7451,208000000.0
2009-07-21 16:56:00,1.7449,1.74555,1.74415,1.7447,352400000.0
2009-07-21 16:57:00,1.7447,1.745,1.74445,1.7445,215200000.0
2009-07-21 16:58:00,1.7446,1.7446,1.74375,1.7444,294400000.0
2009-07-21 16:59:00,1.7444,1.74495,1.7439,1.74495,495800000.0
2009-07-21 17:00:00,1.74495,1.74535,1.74495,1.74505,314400000.0
2009-07-21 17:01:00,1.74505,1.74535,1.7447,1.7449,573000000.0
2009-07-21 17:02:00,1.7449,1.7456,1.74465,1.74545,471000000.0
2009-07-21 17:03:00,1.74545,1.7458,1.74505,1.74505,509600000.0
2009-07-21 17:04:00,1.74495,1.7453,1.74485,1.7452,509600000.0
2009-07-21 17:05:00,1.7451,1.74515,1.7442,1.74465,355600000.0
2009-07-21 17:06:00,1.7452,1.7456,1.7446,1.74525,389000000.0
2009-07-21 17:07:00,1.74515,1.7456,1.7447,1.74485,320200000.0
2009-07-21 17:08:00,1.7449,1.7451,1.74435,1.7444,315000000.0
2009-07-21 17:09:00,1.7444,1.7446,1.74395,1.7441,370600000.0
2009-07-21 17:10:00,1.7441,1.7446,1.7438,1.7443,375400000.0
2009-07-21 17:11:00,1.7443,1.7451,1.74425,1.745,394800000.0
2009-07-21 17:12:00,1.745,1.7453,1.7446,1.7448,377000000.0
2009-07-21 17:13:00,1.7448,1.74535,1.74475,1.7452,330800000.0
2009-07-21 17:14:00,1.7452,1.74585,1.7452,1.7457,402000000.0
2009-07-21 17:15:00,1.7458,1.7459,1.74465,1.74465,600400001.0
2009-07-21 17:16:00,1.74465,1.7453,1.7444,1.74525,332000000.0
2009-07-21 17:17:00,1.74525,1.74565,1.74475,1.74475,249200000.0
2009-07-21 17:18:00,1.74475,1.74545,1.74475,1.7453,298200000.0
2009-07-21 17:19:00,1.7453,1.74565,1.74525,1.7456,347600000.0
2009-07-21 17:20:00,1.74555,1.74555,1.74475,1.74505,255800000.0
2009-07-21 17:21:00,1.74505,1.7453,1.74445,1.74495,307200000.0
2009-07-21 17:22:00,1.74495,1.7454,1.7448,1.7453,321600000.0
2009-07-21 17:23:00,1.74545,1.7458,1.745,1.7457,368200000.0
2009-07-21 17:24:00,1.7457,1.74585,1.7456,1.7456,233200000.0
2009-07-21 17:25:00,1.74565,1.7457,1.745,1.74525,296400000.0
2009-07-21 17:26:00,1.74525,1.7455,1.745,1.745,219600000.0
2009-07-21 17:27:00,1.74505,1.7454,1.7447,1.74535,87800000.0
2009-07-21 17:28:00,1.74535,1.74555,1.7449,1.74545,130200000.0
2009-07-21 17:29:00,1.7454,1.74595,1.7454,1.7459,247200000.0
2009-07-21 17:30:00,1.74575,1.74655,1.74555,1.7464,256400000.0
2009-07-21 17:31:00,1.74655,1.7467,1.74605,1.74655,346600000.0
2009-07-21 17:32:00,1.7467,1.7469,1.74635,1.7464,406400000.0
2009-07-21 17:33:00,1.7464,1.74665,1.74605,1.7462,336799999.0
2009-07-21 17:34:00,1.7462,1.74645,1.7454,1.7455,464600000.0
2009-07-21 17:35:00,1.7455,1.74565,1.74495,1.7453,454000000.0
2009-07-21 17:36:00,1.74515,1.7454,1.74485,1.7454,460200000.0
2009-07-21 17:37:00,1.7455,1.74555,1.74515,1.7455,219400000.0
2009-07-21 17:38:00,1.7455,1.7459,1.74525,1.74555,242400000.0
2009-07-21 17:39:00,1.74555,1.7456,1.74445,1.74475,325000000.0
2009-07-21 17:40:00,1.74465,1.74515,1.74455,1.74485,283600000.0
2009-07-21 17:41:00,1.7449,1.7456,1.74475,1.7454,285200000.0
2009-07-21 17:42:00,1.7453,1.746,1.7453,1.7457,275400000.0
2009-07-21 17:43:00,1.7456,1.74605,1.7455,1.7458,406200000.0
2009-07-21 17:44:00,1.74575,1.74655,1.74555,1.7461,194600000.0
2009-07-21 17:45:00,1.74615,1.74625,1.7457,1.74615,262600000.0
2009-07-21 17:46:00,1.74615,1.7464,1.7459,1.7464,289000000.0
2009-07-21 17:47:00,1.7462,1.74635,1.7459,1.7461,268200000.0
2009-07-21 17:48:00,1.74615,1.7463,1.7457,1.746,232800000.0
2009-07-21 17:49:00,1.746,1.74615,1.74575,1.74595,264400000.0
2009-07-21 17:50:00,1.7459,1.7463,1.74585,1.74595,265600000.0
2009-07-21 17:51:00,1.74595,1.74605,1.7456,1.7456,175800000.0
2009-07-21 17:52:00,1.7456,1.7465,1.7456,1.7465,367600000.0
2009-07-21 17:53:00,1.74655,1.74655,1.74605,1.7463,298800000.0
2009-07-21 17:54:00,1.74625,1.7464,1.7461,1.74625,266000000.0
2009-07-21 17:55:00,1.7463,1.7468,1.7462,1.7467,332000000.0
2009-07-21 17:56:00,1.7468,1.74705,1.74615,1.7466,382600000.0
2009-07-21 17:57:00,1.7466,1.7476,1.74645,1.7474,348600000.0
2009-07-21 17:58:00,1.74735,1.7479,1.7473,1.74765,326600000.0
2009-07-21 17:59:00,1.74755,1.74795,1.7472,1.74765,410000000.0
2009-07-21 18:00:00,1.7477,1.74785,1.7474,1.74765,334400000.0
2009-07-21 18:01:00,1.74755,1.74795,1.7472,1.74745,273800000.0
2009-07-21 18:02:00,1.74735,1.74775,1.74715,1.74735,261000000.0
2009-07-21 18:03:00,1.74735,1.7477,1.74715,1.7474,267800000.0
2009-07-21 18:04:00,1.74735,1.7475,1.7472,1.7473,112600000.0
2009-07-21 18:05:00,1.7473,1.7476,1.7471,1.74725,168400000.0
2009-07-21 18:06:00,1.74725,1.748,1.74725,1.74765,229000000.0
2009-07-21 18:07:00,1.74765,1.74835,1.74765,1.74825,186800000.0
2009-07-21 18:08:00,1.7482,1.74825,1.7475,1.7478,135600000.0
2009-07-21 18:09:00,1.7478,1.7481,1.7478,1.7479,151200000.0
2009-07-21 18:10:00,1.7478,1.7478,1.7476,1.74775,149400000.0
2009-07-21 18:11:00,1.7478,1.7478,1.74735,1.7474,146000000.0
2009-07-21 18:12:00,1.7474,1.74745,1.7471,1.7473,197600000.0
2009-07-21 18:13:00,1.74735,1.74745,1.7471,1.7471,98000000.0
2009-07-21 18:14:00,1.7471,1.7473,1.747,1.7473,129400000.0
2009-07-21 18:15:00,1.7473,1.7475,1.74685,1.7475,150800000.0
2009-07-21 18:16:00,1.7475,1.7478,1.7472,1.7476,231000000.0
2009-07-21 18:17:00,1.7476,1.74795,1.7475,1.7479,160400000.0
2009-07-21 18:18:00,1.7479,1.74845,1.7477,1.7478,127600000.0
2009-07-21 18:19:00,1.7478,1.74795,1.7476,1.74795,156800000.0
2009-07-21 18:20:00,1.7479,1.7487,1.74785,1.7487,146600000.0
2009-07-21 18:21:00,1.7487,1.749,1.74845,1.7487,263800000.0
2009-07-21 18:22:00,1.7485,1.7492,1.74845,1.7489,192200000.0
2009-07-21 18:23:00,1.7489,1.7491,1.74865,1.7489,237200000.0
2009-07-21 18:24:00,1.74895,1.74895,1.7485,1.74855,255000000.0
2009-07-21 18:25:00,1.74865,1.7488,1.74805,1.74825,303600000.0
2009-07-21 18:26:00,1.74825,1.74835,1.74785,1.7482,188600000.0
2009-07-21 18:27:00,1.7481,1.74825,1.7479,1.7482,131800000.0
2009-07-21 18:28:00,1.74825,1.74825,1.7481,1.7482,39000000.0
2009-07-21 18:29:00,1.7482,1.74845,1.7482,1.7482,94400000.0
2009-07-21 18:30:00,1.74815,1.74835,1.74805,1.7482,78400000.0
2009-07-21 18:31:00,1.7482,1.74825,1.7477,1.7479,200800000.0
2009-07-21 18:32:00,1.7479,1.7485,1.74785,1.74835,174600000.0
2009-07-21 18:33:00,1.74855,1.74875,1.74835,1.74865,179200000.0
2009-07-21 18:34:00,1.7486,1.74885,1.74845,1.7486,114200000.0
2009-07-21 18:35:00,1.74905,1.7491,1.74885,1.749,110200000.0
2009-07-21 18:36:00,1.749,1.74945,1.74885,1.7493,236800000.0
2009-07-21 18:37:00,1.74935,1.74945,1.7488,1.74905,191400000.0
2009-07-21 18:38:00,1.74895,1.7491,1.7481,1.7486,311600000.0
2009-07-21 18:39:00,1.74885,1.74925,1.74885,1.74905,213000000.0
2009-07-21 18:40:00,1.74885,1.74985,1.7487,1.7497,315200000.0
2009-07-21 18:41:00,1.74965,1.74985,1.74935,1.74975,152800000.0
2009-07-21 18:42:00,1.74975,1.74975,1.7493,1.7495,236400000.0
2009-07-21 18:43:00,1.74965,1.74975,1.749,1.74925,327000000.0
2009-07-21 18:44:00,1.7493,1.75025,1.7492,1.75005,206200000.0
2009-07-21 18:45:00,1.75005,1.75035,1.74915,1.74935,200400000.0
2009-07-21 18:46:00,1.74925,1.74975,1.7487,1.74875,266200000.0
2009-07-21 18:47:00,1.74885,1.74905,1.74825,1.74835,268200000.0
2009-07-21 18:48:00,1.74835,1.7489,1.748,1.74855,182000000.0
2009-07-21 18:49:00,1.74875,1.74875,1.74835,1.7486,159800000.0
2009-07-21 18:50:00,1.7485,1.74875,1.748,1.74825,140800000.0
2009-07-21 18:51:00,1.7484,1.7484,1.7481,1.74815,124000000.0
2009-07-21 18:52:00,1.7481,1.7482,1.7477,1.74785,161799999.0
2009-07-21 18:53:00,1.7478,1.7487,1.74765,1.74865,182400000.0
2009-07-21 18:54:00,1.7487,1.7488,1.74775,1.7481,221600000.0
2009-07-21 18:55:00,1.7481,1.7482,1.74785,1.748,136800000.0
2009-07-21 18:56:00,1.74795,1.7487,1.7479,1.7482,329800000.0
2009-07-21 18:57:00,1.7482,1.74855,1.74815,1.74835,376800000.0
2009-07-21 18:58:00,1.7484,1.7488,1.74815,1.74825,259400000.0
2009-07-21 18:59:00,1.74825,1.74855,1.7481,1.7483,170400000.0
2009-07-21 19:00:00,1.7484,1.7488,1.7482,1.7485,208200000.0
2009-07-21 19:01:00,1.7486,1.74895,1.74845,1.74875,175200000.0
2009-07-21 19:02:00,1.74885,1.74885,1.74825,1.74835,184200000.0
2009-07-21 19:03:00,1.7485,1.7488,1.7482,1.74835,248400000.0
2009-07-21 19:04:00,1.74835,1.749,1.7483,1.74885,164200000.0
2009-07-21 19:05:00,1.7489,1.74955,1.74875,1.7494,229000000.0
2009-07-21 19:06:00,1.74955,1.74965,1.7491,1.74915,290600000.0
2009-07-21 19:07:00,1.7491,1.74985,1.7491,1.7495,265000000.0
2009-07-21 19:08:00,1.7495,1.7505,1.74935,1.7505,230400000.0
2009-07-21 19:09:00,1.75065,1.7508,1.75035,1.75065,254000000.0
2009-07-21 19:10:00,1.7504,1.75055,1.74995,1.75005,354400000.0
2009-07-21 19:11:00,1.75005,1.7503,1.74995,1.7503,293200000.0
2009-07-21 19:12:00,1.7503,1.7503,1.74985,1.75,123600000.0
2009-07-21 19:13:00,1.75,1.7505,1.74985,1.75025,243800000.0
2009-07-21 19:14:00,1.7502,1.7507,1.74995,1.7506,182800000.0
2009-07-21 19:15:00,1.75055,1.75055,1.75005,1.75025,179200000.0
2009-07-21 19:16:00,1.75025,1.7504,1.75005,1.7503,252600000.0
2009-07-21 19:17:00,1.75025,1.75105,1.75025,1.75085,218000000.0
2009-07-21 19:18:00,1.75105,1.7513,1.7503,1.75065,278200000.0
2009-07-21 19:19:00,1.7507,1.7507,1.75015,1.7503,117400000.0
2009-07-21 19:20:00,1.75015,1.75035,1.74915,1.7494,270400000.0
2009-07-21 19:21:00,1.7494,1.75,1.7494,1.7498,205200000.0
2009-07-21 19:22:00,1.74975,1.74995,1.74965,1.74995,92400000.0
2009-07-21 19:23:00,1.7498,1.75005,1.74955,1.7497,218400000.0
2009-07-21 19:24:00,1.7497,1.74985,1.74895,1.7491,255400000.0
2009-07-21 19:25:00,1.74905,1.7493,1.7487,1.749,232400000.0
2009-07-21 19:26:00,1.7489,1.749,1.7483,1.7484,128000000.0
2009-07-21 19:27:00,1.7486,1.74875,1.74825,1.74845,125600000.0
2009-07-21 19:28:00,1.74855,1.74895,1.7485,1.74855,177000000.0
2009-07-21 19:29:00,1.74845,1.74885,1.74825,1.74855,147200000.0
2009-07-21 19:30:00,1.7486,1.74895,1.7482,1.74865,187000000.0
2009-07-21 19:31:00,1.74865,1.74905,1.7485,1.7489,134800000.0
2009-07-21 19:32:00,1.749,1.749,1.74845,1.7486,148200000.0
2009-07-21 19:33:00,1.7486,1.74865,1.74815,1.74855,176000000.0
2009-07-21 19:34:00,1.74845,1.7485,1.74835,1.74835,53600000.0
2009-07-21 19:35:00,1.74795,1.7485,1.74795,1.7481,178400000.0
2009-07-21 19:36:00,1.7481,1.7486,1.7481,1.74845,245000000.0
2009-07-21 19:37:00,1.74845,1.7487,1.74825,1.7487,182400000.0
2009-07-21 19:38:00,1.7487,1.74895,1.7482,1.7486,131800000.0
2009-07-21 19:39:00,1.7485,1.7488,1.7485,1.7486,21200000.0
2009-07-21 19:40:00,1.7485,1.7486,1.74795,1.74825,113600000.0
2009-07-21 19:41:00,1.7481,1.74825,1.74775,1.7479,140400000.0
2009-07-21 19:42:00,1.7479,1.74815,1.7478,1.7479,96000000.0
2009-07-21 19:43:00,1.74795,1.74805,1.74745,1.74775,128000000.0
2009-07-21 19:44:00,1.74775,1.748,1.74745,1.74765,224200000.0
2009-07-21 19:45:00,1.74725,1.7479,1.74725,1.7479,117400000.0
2009-07-21 19:46:00,1.74775,1.74785,1.74745,1.7477,142000000.0
2009-07-21 19:47:00,1.74765,1.7478,1.7474,1.7474,91000000.0
2009-07-21 19:48:00,1.7474,1.74795,1.74735,1.7476,237800000.0
2009-07-21 19:49:00,1.74755,1.7482,1.74735,1.74775,270800000.0
2009-07-21 19:50:00,1.74775,1.7484,1.7476,1.7481,256400000.0
2009-07-21 19:51:00,1.7481,1.7484,1.74785,1.748,148800000.0
2009-07-21 19:52:00,1.74805,1.74825,1.7477,1.74805,141200000.0
2009-07-21 19:53:00,1.7482,1.7482,1.7476,1.7479,305399999.0
2009-07-21 19:54:00,1.7479,1.74815,1.74785,1.7481,174200000.0
2009-07-21 19:55:00,1.748,1.7482,1.7479,1.7481,54000000.0
2009-07-21 19:56:00,1.7483,1.7484,1.74785,1.74785,183200000.0
2009-07-21 19:57:00,1.7479,1.74825,1.74765,1.7478,154199999.0
2009-07-21 19:58:00,1.7478,1.7478,1.7476,1.7478,93200000.0
2009-07-21 19:59:00,1.7478,1.7478,1.747,1.7471,166600000.0
2009-07-21 20:00:00,1.7471,1.7476,1.7468,1.7468,303599999.0
2009-07-21 20:01:00,1.7468,1.7468,1.74585,1.74625,275000000.0
2009-07-21 20:02:00,1.74625,1.7464,1.7459,1.7462,185800000.0
2009-07-21 20:03:00,1.7462,1.747,1.7462,1.7468,109400000.0
2009-07-21 20:04:00,1.7468,1.747,1.7464,1.74655,119400000.0
2009-07-21 20:05:00,1.7466,1.7468,1.74645,1.7467,87200000.0
2009-07-21 20:06:00,1.7466,1.74675,1.74645,1.74675,102800000.0
2009-07-21 20:07:00,1.74675,1.747,1.74665,1.747,113800000.0
2009-07-21 20:08:00,1.7469,1.74695,1.7465,1.74655,120600000.0
2009-07-21 20:09:00,1.7466,1.74685,1.7466,1.7466,116400000.0
2009-07-21 20:10:00,1.7466,1.7469,1.7463,1.74645,192400000.0
2009-07-21 20:11:00,1.74645,1.7466,1.74635,1.74655,56800000.0
2009-07-21 20:12:00,1.74645,1.74665,1.746,1.746,137800000.0
2009-07-21 20:13:00,1.7461,1.74645,1.7459,1.7462,292000000.0
2009-07-21 20:14:00,1.74585,1.7463,1.74565,1.74565,184400000.0
2009-07-21 20:15:00,1.7458,1.7461,1.7455,1.7457,203600000.0
2009-07-21 20:16:00,1.7457,1.7458,1.7448,1.74515,183600000.0
2009-07-21 20:17:00,1.74515,1.74545,1.7449,1.7453,134200000.0
2009-07-21 20:18:00,1.7452,1.7453,1.74445,1.7451,239400000.0
2009-07-21 20:19:00,1.74505,1.7451,1.74475,1.74485,134000000.0
2009-07-21 20:20:00,1.74485,1.746,1.74475,1.7459,172400000.0
2009-07-21 20:21:00,1.74585,1.74595,1.74535,1.74545,167200000.0
2009-07-21 20:22:00,1.74545,1.74595,1.7453,1.7458,113600000.0
2009-07-21 20:23:00,1.7456,1.7457,1.7453,1.74545,75400000.0
2009-07-21 20:24:00,1.74545,1.7456,1.7453,1.7453,93400000.0
2009-07-21 20:25:00,1.7453,1.74545,1.7453,1.7454,57000000.0
2009-07-21 20:26:00,1.74545,1.7456,1.74525,1.74545,158000000.0
2009-07-21 20:27:00,1.74535,1.74535,1.74495,1.7451,70000000.0
2009-07-21 20:28:00,1.7451,1.7458,1.74485,1.745,373400000.0
2009-07-21 20:29:00,1.745,1.74535,1.74465,1.7449,139000000.0
2009-07-21 20:30:00,1.7449,1.74535,1.7446,1.7448,87200000.0
2009-07-21 20:31:00,1.74465,1.7453,1.74465,1.7452,133200000.0
2009-07-21 20:32:00,1.7452,1.74535,1.74485,1.74485,93400000.0
2009-07-21 20:33:00,1.74485,1.74515,1.7445,1.74515,165800000.0
2009-07-21 20:34:00,1.74525,1.74625,1.74495,1.74625,234000000.0
2009-07-21 20:35:00,1.74625,1.74645,1.746,1.7461,179800000.0
2009-07-21 20:36:00,1.74605,1.74615,1.74575,1.74585,103600000.0
2009-07-21 20:37:00,1.74585,1.7461,1.7456,1.74595,133400000.0
2009-07-21 20:38:00,1.74595,1.74605,1.74545,1.7456,169400000.0
2009-07-21 20:39:00,1.7452,1.7453,1.74505,1.74505,145800000.0
2009-07-21 20:40:00,1.745,1.7453,1.745,1.7451,114600000.0
2009-07-21 20:41:00,1.7451,1.7454,1.7449,1.7454,144800000.0
2009-07-21 20:42:00,1.7454,1.7457,1.7452,1.74535,109800000.0
2009-07-21 20:43:00,1.74535,1.74545,1.745,1.7454,151000000.0
2009-07-21 20:44:00,1.7453,1.7456,1.74515,1.7454,111600000.0
2009-07-21 20:45:00,1.74545,1.74545,1.745,1.74515,176400000.0
2009-07-21 20:46:00,1.7452,1.7452,1.7452,1.7452,23400000.0
2009-07-21 20:47:00,1.7452,1.7456,1.7452,1.7455,185400000.0
2009-07-21 20:48:00,1.7455,1.74605,1.74535,1.7457,231200000.0
2009-07-21 20:49:00,1.7457,1.7457,1.74525,1.7454,146600000.0
2009-07-21 20:50:00,1.74535,1.7455,1.74455,1.74475,327800000.0
2009-07-21 20:51:00,1.74485,1.74525,1.74465,1.74505,239200000.0
2009-07-21 20:52:00,1.74515,1.74525,1.7448,1.7448,74000000.0
2009-07-21 20:53:00,1.74475,1.74505,1.7447,1.74505,127600000.0
2009-07-21 20:54:00,1.74495,1.74495,1.7445,1.7446,110600000.0
2009-07-21 20:55:00,1.7446,1.7446,1.74425,1.74455,130800000.0
2009-07-21 20:56:00,1.74455,1.74475,1.7443,1.74465,113400000.0
2009-07-21 20:57:00,1.74465,1.74465,1.74415,1.74415,127000000.0
2009-07-21 20:58:00,1.74415,1.74415,1.74375,1.74375,94600000.0
2009-07-21 20:59:00,1.74375,1.7443,1.7435,1.74385,263800000.0
2009-07-21 21:00:00,1.744,1.74425,1.7439,1.74415,169200000.0
2009-07-21 21:01:00,1.74415,1.7442,1.7436,1.7437,83000000.0
2009-07-21 21:02:00,1.74375,1.74445,1.74365,1.74445,187800000.0
2009-07-21 21:03:00,1.74445,1.74455,1.7439,1.74445,132400000.0
2009-07-21 21:04:00,1.74445,1.74485,1.7444,1.7448,81200000.0
2009-07-21 21:05:00,1.7446,1.74465,1.74425,1.74435,107800000.0
2009-07-21 21:06:00,1.74435,1.74465,1.74435,1.74455,111000000.0
2009-07-21 21:07:00,1.74465,1.7448,1.74435,1.74465,146000000.0
2009-07-21 21:08:00,1.7448,1.7452,1.74455,1.74505,68200000.0
2009-07-21 21:09:00,1.7451,1.74515,1.74465,1.74465,138400000.0
2009-07-21 21:10:00,1.74465,1.7449,1.74465,1.7449,64200000.0
2009-07-21 21:11:00,1.7449,1.7452,1.7449,1.74505,184600000.0
2009-07-21 21:12:00,1.74505,1.74525,1.7449,1.74495,89600000.0
2009-07-21 21:13:00,1.74495,1.74505,1.7446,1.7448,100000000.0
2009-07-21 21:14:00,1.7448,1.7449,1.7443,1.74435,114000000.0
2009-07-21 21:15:00,1.74435,1.7445,1.7442,1.7443,39200000.0
2009-07-21 21:16:00,1.7444,1.745,1.7444,1.7446,114000000.0
2009-07-21 21:17:00,1.7447,1.7448,1.74465,1.74465,45800000.0
2009-07-21 21:18:00,1.7446,1.7446,1.7444,1.7445,59200000.0
2009-07-21 21:19:00,1.7446,1.7447,1.74435,1.74435,81600000.0
2009-07-21 21:20:00,1.74435,1.7448,1.74415,1.7444,73200000.0
2009-07-21 21:21:00,1.7444,1.74455,1.7438,1.74455,101000000.0
2009-07-21 21:22:00,1.7445,1.7445,1.7441,1.7441,67200000.0
2009-07-21 21:23:00,1.74395,1.74445,1.74395,1.74435,63800000.0
2009-07-21 21:24:00,1.74415,1.7446,1.74415,1.7444,99000000.0
2009-07-21 21:25:00,1.7444,1.74455,1.74375,1.7439,169000000.0
2009-07-21 21:26:00,1.7439,1.7439,1.7436,1.7438,158400000.0
2009-07-21 21:27:00,1.7438,1.74445,1.74345,1.74375,186400000.0
2009-07-21 21:28:00,1.74375,1.74405,1.7429,1.74405,199800000.0
2009-07-21 21:29:00,1.74405,1.74415,1.74365,1.74375,100200000.0
2009-07-21 21:30:00,1.74375,1.74385,1.7437,1.7438,105600000.0
2009-07-21 21:31:00,1.74375,1.74395,1.74355,1.7437,101400000.0
2009-07-21 21:32:00,1.7437,1.744,1.7437,1.744,72800000.0
2009-07-21 21:33:00,1.744,1.74415,1.7434,1.74415,159400000.0
2009-07-21 21:34:00,1.74415,1.7444,1.74385,1.74425,111200000.0
2009-07-21 21:35:00,1.7442,1.74455,1.7441,1.74455,70800000.0
2009-07-21 21:36:00,1.7445,1.74455,1.744,1.74405,64600000.0
2009-07-21 21:37:00,1.74415,1.74415,1.74385,1.744,74800000.0
2009-07-21 21:38:00,1.744,1.744,1.7439,1.74395,19400000.0
2009-07-21 21:39:00,1.74395,1.74395,1.74385,1.7439,59800000.0
2009-07-21 21:40:00,1.7439,1.74425,1.7438,1.7442,96000000.0
2009-07-21 21:41:00,1.7442,1.7443,1.74375,1.7439,178800000.0
2009-07-21 21:42:00,1.7439,1.74425,1.7437,1.74395,310400000.0
2009-07-21 21:43:00,1.74395,1.7441,1.74375,1.74395,168200000.0
2009-07-21 21:44:00,1.74395,1.74405,1.74395,1.74395,130200000.0
2009-07-21 21:45:00,1.744,1.74425,1.744,1.74425,183200000.0
2009-07-21 21:46:00,1.74405,1.7445,1.74405,1.74435,97000000.0
2009-07-21 21:47:00,1.74445,1.7445,1.7441,1.74435,179800000.0
2009-07-21 21:48:00,1.74445,1.7445,1.74425,1.7443,79000000.0
2009-07-21 21:49:00,1.7443,1.74445,1.7443,1.74445,21200000.0
2009-07-21 21:50:00,1.7444,1.74445,1.74395,1.74395,107000000.0
2009-07-21 21:51:00,1.74395,1.7442,1.7437,1.74385,155200000.0
2009-07-21 21:52:00,1.74395,1.74415,1.7431,1.7431,167600000.0
2009-07-21 21:53:00,1.7431,1.7434,1.743,1.7434,63200000.0
2009-07-21 21:54:00,1.7434,1.7434,1.74305,1.7431,35800000.0
2009-07-21 21:55:00,1.7431,1.7431,1.74215,1.7425,234400000.0
2009-07-21 21:56:00,1.74245,1.74265,1.7422,1.74245,196000000.0
2009-07-21 21:57:00,1.7425,1.743,1.7422,1.7422,221000000.0
2009-07-21 21:58:00,1.7423,1.74265,1.74225,1.74255,93600000.0
2009-07-21 21:59:00,1.74255,1.7429,1.7423,1.7429,216800000.0
2009-07-21 22:00:00,1.7429,1.7429,1.7418,1.7422,293600000.0
2009-07-21 22:01:00,1.7422,1.7426,1.7421,1.7425,164200000.0
2009-07-21 22:02:00,1.74255,1.7428,1.74255,1.7428,41000000.0
2009-07-21 22:03:00,1.7429,1.7433,1.7428,1.7433,53600000.0
2009-07-21 22:04:00,1.7433,1.7433,1.74305,1.7431,75200000.0
2009-07-21 22:05:00,1.7432,1.7433,1.74285,1.74285,115800000.0
2009-07-21 22:06:00,1.74285,1.74315,1.74285,1.7431,57800000.0
2009-07-21 22:07:00,1.74305,1.7432,1.74285,1.74315,220800000.0
2009-07-21 22:08:00,1.74315,1.74315,1.74275,1.74275,35200000.0
2009-07-21 22:09:00,1.74285,1.74285,1.74265,1.7428,127600001.0
2009-07-21 22:10:00,1.7428,1.7429,1.7422,1.7423,160400000.0
2009-07-21 22:11:00,1.7423,1.74275,1.7423,1.74265,28800000.0
2009-07-21 22:12:00,1.74255,1.74275,1.74255,1.74275,33800000.0
2009-07-21 22:13:00,1.7426,1.74275,1.73935,1.74,267800000.0
2009-07-21 22:14:00,1.7399,1.74185,1.7399,1.7418,184600000.0
2009-07-21 22:15:00,1.74185,1.74235,1.7398,1.7398,237000000.0
2009-07-21 22:16:00,1.73985,1.74025,1.7398,1.74025,328200000.0
2009-07-21 22:17:00,1.74005,1.74035,1.73925,1.73945,199800000.0
2009-07-21 22:18:00,1.73955,1.7398,1.73825,1.73905,392600001.0
2009-07-21 22:19:00,1.73905,1.7407,1.73905,1.74035,247800000.0
2009-07-21 22:20:00,1.7404,1.741,1.74,1.7405,148200000.0
2009-07-21 22:21:00,1.7406,1.7409,1.74,1.7403,122800000.0
2009-07-21 22:22:00,1.74035,1.74055,1.74025,1.74035,39000000.0
2009-07-21 22:23:00,1.74025,1.74035,1.73955,1.7396,239000000.0
2009-07-21 22:24:00,1.73955,1.73955,1.7387,1.73885,159800000.0
2009-07-21 22:25:00,1.7391,1.73925,1.73895,1.7392,26000000.0
2009-07-21 22:26:00,1.7394,1.7395,1.7394,1.7394,35600000.0
2009-07-21 22:27:00,1.73905,1.73935,1.73855,1.73935,112000000.0
2009-07-21 22:28:00,1.7394,1.7395,1.7394,1.7395,36400000.0
2009-07-21 22:29:00,1.7394,1.73985,1.7394,1.7398,30200000.0
2009-07-21 22:30:00,1.73965,1.7422,1.73945,1.7411,274000000.0
2009-07-21 22:31:00,1.7411,1.74135,1.74025,1.74045,131000000.0
2009-07-21 22:32:00,1.74055,1.74245,1.74015,1.7419,281600000.0
2009-07-21 22:33:00,1.74185,1.7441,1.7417,1.7432,329000000.0
2009-07-21 22:34:00,1.7433,1.74375,1.74165,1.74235,276800000.0
2009-07-21 22:35:00,1.74235,1.74235,1.74025,1.74075,349600000.0
2009-07-21 22:36:00,1.74105,1.7416,1.7405,1.74075,263800000.0
2009-07-21 22:37:00,1.74095,1.7411,1.7407,1.74085,198000000.0
2009-07-21 22:38:00,1.74085,1.74095,1.74065,1.74095,38600000.0
2009-07-21 22:39:00,1.74115,1.74115,1.7409,1.7409,31200000.0
2009-07-21 22:40:00,1.7409,1.74105,1.7399,1.7399,174400000.0
2009-07-21 22:41:00,1.74095,1.7414,1.7398,1.7411,139200000.0
2009-07-21 22:42:00,1.7409,1.7412,1.7397,1.74085,207400000.0
2009-07-21 22:43:00,1.7408,1.74135,1.74035,1.74135,142600000.0
2009-07-21 22:44:00,1.7413,1.7413,1.7403,1.7412,182400000.0
2009-07-21 22:45:00,1.74145,1.74145,1.7399,1.7405,246400000.0
2009-07-21 22:46:00,1.74075,1.74115,1.7403,1.74055,92200000.0
2009-07-21 22:47:00,1.74055,1.74085,1.74015,1.7408,62800000.0
2009-07-21 22:48:00,1.7407,1.74095,1.73975,1.73975,90400000.0
2009-07-21 22:49:00,1.7399,1.7403,1.73965,1.7403,103000000.0
2009-07-21 22:50:00,1.7405,1.74085,1.7397,1.7398,295200000.0
2009-07-21 22:51:00,1.7398,1.73995,1.73905,1.73955,136800000.0
2009-07-21 22:52:00,1.739,1.739,1.7379,1.73865,227800000.0
2009-07-21 22:53:00,1.73855,1.73855,1.7381,1.73845,244400000.0
2009-07-21 22:54:00,1.73855,1.7393,1.7385,1.73925,84000000.0
2009-07-21 22:55:00,1.73925,1.7393,1.73785,1.73805,233600000.0
2009-07-21 22:56:00,1.73805,1.73825,1.73805,1.73815,89800000.0
2009-07-21 22:57:00,1.73815,1.73835,1.7379,1.7379,130200000.0
2009-07-21 22:58:00,1.73795,1.7384,1.7379,1.7384,75000000.0
2009-07-21 22:59:00,1.7384,1.7387,1.7378,1.73825,58200000.0
2009-07-21 23:00:00,1.73815,1.7386,1.738,1.7382,13000000.0
2009-07-21 23:01:00,1.7382,1.7385,1.7382,1.7384,23000000.0
2009-07-21 23:02:00,1.73825,1.73825,1.73825,1.73825,7800000.0
2009-07-21 23:03:00,1.73825,1.73825,1.7379,1.73795,8200000.0
2009-07-21 23:04:00,1.73795,1.73795,1.73715,1.7375,118800000.0
2009-07-21 23:05:00,1.7374,1.73765,1.73725,1.73765,51000000.0
2009-07-21 23:06:00,1.73755,1.73775,1.7372,1.73775,90400000.0
2009-07-21 23:07:00,1.7378,1.7378,1.73755,1.73755,15000000.0
2009-07-21 23:08:00,1.73755,1.73785,1.7375,1.73785,28800000.0
2009-07-21 23:09:00,1.73805,1.73805,1.73755,1.73765,42400000.0
2009-07-21 23:10:00,1.73755,1.7381,1.7375,1.7376,77600000.0
2009-07-21 23:11:00,1.7377,1.73785,1.7374,1.73755,46200000.0
2009-07-21 23:12:00,1.7378,1.73825,1.7377,1.73795,97200000.0
2009-07-21 23:13:00,1.738,1.738,1.73685,1.737,70800000.0
2009-07-21 23:14:00,1.73715,1.7373,1.73715,1.7373,15600000.0
2009-07-21 23:15:00,1.73745,1.73755,1.7371,1.7371,45400000.0
2009-07-21 23:16:00,1.73715,1.73735,1.73665,1.7368,46800000.0
2009-07-21 23:17:00,1.7371,1.7374,1.7362,1.73735,210000000.0
2009-07-21 23:18:00,1.73735,1.73745,1.73695,1.73715,104000000.0
2009-07-21 23:19:00,1.7372,1.7375,1.73705,1.7373,33600000.0
2009-07-21 23:20:00,1.7373,1.73785,1.7365,1.73785,102800000.0
2009-07-21 23:21:00,1.738,1.74,1.738,1.7392,109400000.0
2009-07-21 23:22:00,1.73935,1.73935,1.7379,1.73855,114000000.0
2009-07-21 23:23:00,1.73875,1.74005,1.73855,1.7391,112200000.0
2009-07-21 23:24:00,1.739,1.7391,1.7386,1.7391,66000000.0
2009-07-21 23:25:00,1.7393,1.7394,1.7393,1.7394,10400000.0
2009-07-21 23:26:00,1.7394,1.7394,1.73875,1.73885,26200000.0
2009-07-21 23:27:00,1.73874,1.739,1.73874,1.73892,15400000.0
2009-07-21 23:28:00,1.73915,1.73915,1.7388,1.7389,15400000.0
2009-07-21 23:29:00,1.7389,1.7389,1.7385,1.7385,25800000.0
2009-07-21 23:30:00,1.73855,1.7386,1.7381,1.73845,24600000.0
2009-07-21 23:31:00,1.7387,1.73905,1.7386,1.73905,60000000.0
2009-07-21 23:32:00,1.73915,1.73995,1.7386,1.7386,81400000.0
2009-07-21 23:33:00,1.7387,1.73985,1.7387,1.7392,42000000.0
2009-07-21 23:34:00,1.7392,1.73925,1.7392,1.73925,20800000.0
2009-07-21 23:35:00,1.7394,1.7394,1.73925,1.7393,18200000.0
2009-07-21 23:36:00,1.7394,1.7402,1.73935,1.74005,47400000.0
2009-07-21 23:37:00,1.7397,1.73985,1.7395,1.7396,38800000.0
2009-07-21 23:38:00,1.7396,1.7397,1.7396,1.7397,7800000.0
2009-07-21 23:39:00,1.7391,1.7396,1.73905,1.7396,48400000.0
2009-07-21 23:40:00,1.7397,1.74015,1.73955,1.73985,59400000.0
2009-07-21 23:41:00,1.7399,1.7403,1.73975,1.7398,22800000.0
2009-07-21 23:42:00,1.73991,1.73997,1.73977,1.73977,14800000.0
2009-07-21 23:43:00,1.73985,1.73985,1.7393,1.7393,14800000.0
2009-07-21 23:44:00,1.7393,1.7393,1.73875,1.7389,10000000.0
2009-07-21 23:45:00,1.73913,1.73931,1.73913,1.73931,10000000.0
2009-07-21 23:46:00,1.73932,1.73932,1.73932,1.73932,10000000.0
2009-07-21 23:47:00,1.7394,1.7395,1.7394,1.7395,10000000.0
2009-07-21 23:48:00,1.73965,1.73965,1.73945,1.73945,45600000.0
2009-07-21 23:49:00,1.73945,1.73945,1.73945,1.73945,8400000.0
2009-07-21 23:50:00,1.7397,1.7397,1.73925,1.73925,31200000.0
2009-07-21 23:51:00,1.7392,1.7392,1.73865,1.73895,29600000.0
2009-07-21 23:52:00,1.7389,1.73895,1.73885,1.73895,60400000.0
2009-07-21 23:53:00,1.73855,1.73935,1.73855,1.73935,72800000.0
2009-07-21 23:54:00,1.73935,1.73975,1.73925,1.7393,52800000.0
2009-07-21 23:55:00,1.7394,1.7398,1.7394,1.7397,44600000.0
2009-07-21 23:56:00,1.73965,1.73965,1.7391,1.7391,116400000.0
2009-07-21 23:57:00,1.73905,1.73915,1.73875,1.73905,100600000.0
2009-07-21 23:58:00,1.73905,1.73905,1.73895,1.73905,46000000.0
2009-07-21 23:59:00,1.7393,1.7394,1.7393,1.73935,44800000.0
2009-07-22 00:00:00,1.73945,1.7395,1.7388,1.73905,102400000.0
2009-07-22 00:01:00,1.73905,1.7392,1.739,1.7391,44400000.0
2009-07-22 00:02:00,1.7391,1.7391,1.739,1.739,27600000.0
2009-07-22 00:03:00,1.739,1.7395,1.739,1.7395,32200000.0
2009-07-22 00:04:00,1.73955,1.7398,1.7395,1.73965,23400000.0
2009-07-22 00:05:00,1.73925,1.73925,1.7392,1.7392,8400000.0
2009-07-22 00:06:00,1.7394,1.7397,1.73925,1.73965,51600000.0
2009-07-22 00:07:00,1.7396,1.73975,1.7395,1.7395,41600000.0
2009-07-22 00:08:00,1.7395,1.7396,1.73865,1.7393,115600000.0
2009-07-22 00:09:00,1.7393,1.73955,1.73915,1.73915,48200000.0
2009-07-22 00:10:00,1.73925,1.7394,1.73905,1.73915,55400000.0
2009-07-22 00:11:00,1.73925,1.73925,1.73905,1.73925,23000000.0
2009-07-22 00:12:00,1.73925,1.73925,1.7391,1.73915,48600000.0
2009-07-22 00:13:00,1.7392,1.73935,1.7392,1.73925,21200000.0
2009-07-22 00:14:00,1.73925,1.7406,1.7391,1.7406,85800000.0
2009-07-22 00:15:00,1.74055,1.7406,1.7401,1.74015,32000000.0
2009-07-22 00:16:00,1.74025,1.7405,1.7402,1.7402,36000000.0
2009-07-22 00:17:00,1.7402,1.7402,1.7401,1.7401,17000000.0
2009-07-22 00:18:00,1.74005,1.74085,1.74005,1.7407,94000000.0
2009-07-22 00:19:00,1.7407,1.7408,1.7405,1.74075,43800000.0
2009-07-22 00:20:00,1.7406,1.7406,1.74055,1.74055,7800000.0
2009-07-22 00:21:00,1.74055,1.741,1.74035,1.7406,139200000.0
2009-07-22 00:22:00,1.7405,1.74095,1.7404,1.7406,169000000.0
2009-07-22 00:23:00,1.7406,1.74065,1.7404,1.7404,80600000.0
2009-07-22 00:24:00,1.74035,1.7404,1.7403,1.74035,25200000.0
2009-07-22 00:25:00,1.74035,1.7405,1.74035,1.74035,36600000.0
2009-07-22 00:26:00,1.7404,1.7408,1.74035,1.74065,50400000.0
2009-07-22 00:27:00,1.7408,1.7409,1.7407,1.7408,67800000.0
2009-07-22 00:28:00,1.7409,1.74095,1.7407,1.7407,29000000.0
2009-07-22 00:29:00,1.7408,1.7408,1.74055,1.7406,55600000.0
2009-07-22 00:30:00,1.7406,1.74075,1.7406,1.74075,16600000.0
2009-07-22 00:31:00,1.7406,1.74075,1.74045,1.74045,68400000.0
2009-07-22 00:32:00,1.7406,1.7406,1.7406,1.7406,11000000.0
2009-07-22 00:33:00,1.7406,1.74065,1.7406,1.7406,17800000.0
2009-07-22 00:34:00,1.74039,1.7404,1.74038,1.74039,16800000.0
2009-07-22 00:35:00,1.74065,1.74065,1.74065,1.74065,16800000.0
2009-07-22 00:36:00,1.7406,1.7406,1.7406,1.7406,15800000.0
2009-07-22 00:37:00,1.7406,1.7406,1.74055,1.74055,17400000.0
2009-07-22 00:38:00,1.74055,1.7406,1.7405,1.74055,50000000.0
2009-07-22 00:39:00,1.74055,1.741,1.74055,1.741,55200000.0
2009-07-22 00:40:00,1.74095,1.74095,1.74075,1.7408,18800000.0
2009-07-22 00:41:00,1.7408,1.7409,1.7408,1.7409,12000000.0
2009-07-22 00:42:00,1.74095,1.7413,1.74095,1.74105,59600000.0
2009-07-22 00:43:00,1.74105,1.7413,1.74105,1.7413,6800000.0
2009-07-22 00:44:00,1.74135,1.74145,1.74105,1.74105,44200000.0
2009-07-22 00:45:00,1.741,1.741,1.74095,1.74095,21600000.0
2009-07-22 00:46:00,1.741,1.7411,1.741,1.74105,23800000.0
2009-07-22 00:47:00,1.7412,1.74125,1.7412,1.74125,8200000.0
2009-07-22 00:48:00,1.74125,1.74125,1.7412,1.7412,9400000.0
2009-07-22 00:49:00,1.7412,1.74125,1.74105,1.7412,37200000.0
2009-07-22 00:50:00,1.7412,1.74125,1.74115,1.7412,32800000.0
2009-07-22 00:51:00,1.7414,1.7414,1.7412,1.7412,17800000.0
2009-07-22 00:52:00,1.7412,1.7412,1.7412,1.7412,5200000.0
2009-07-22 00:53:00,1.7412,1.7414,1.74115,1.7414,40200000.0
2009-07-22 00:54:00,1.7413,1.74135,1.7412,1.74135,30800000.0
2009-07-22 00:55:00,1.74145,1.742,1.74145,1.7419,63600000.0
2009-07-22 00:56:00,1.74185,1.7419,1.7418,1.7418,23400000.0
2009-07-22 00:57:00,1.74185,1.7421,1.7418,1.7419,46400000.0
2009-07-22 00:58:00,1.7419,1.74195,1.74185,1.74195,28200000.0
2009-07-22 00:59:00,1.742,1.74245,1.742,1.74225,28800000.0
2009-07-22 01:00:00,1.74235,1.7425,1.74235,1.7425,7000000.0
2009-07-22 01:01:00,1.7425,1.7426,1.7425,1.7426,5200000.0
2009-07-22 01:02:00,1.74255,1.74255,1.7424,1.7425,17200000.0
2009-07-22 01:03:00,1.74235,1.74235,1.7422,1.7422,22400000.0
2009-07-22 01:04:00,1.74225,1.74225,1.74205,1.74205,60000000.0
2009-07-22 01:05:00,1.742,1.74205,1.74195,1.74205,28600000.0
2009-07-22 01:06:00,1.74215,1.74215,1.7416,1.7417,68600000.0
2009-07-22 01:07:00,1.7418,1.74195,1.74165,1.74195,64000000.0
2009-07-22 01:08:00,1.74195,1.74205,1.7418,1.74185,62000000.0
2009-07-22 01:09:00,1.74185,1.74185,1.7416,1.7416,64000000.0
2009-07-22 01:10:00,1.7416,1.7416,1.7415,1.7415,16200000.0
2009-07-22 01:11:00,1.74165,1.74195,1.74165,1.74195,18200000.0
2009-07-22 01:12:00,1.74195,1.7422,1.74185,1.74195,62000000.0
2009-07-22 01:13:00,1.74175,1.74185,1.74155,1.7417,173600000.0
2009-07-22 01:14:00,1.7417,1.74185,1.7417,1.74185,36000000.0
2009-07-22 01:15:00,1.7417,1.7417,1.7417,1.7417,8400000.0
2009-07-22 01:16:00,1.7417,1.7417,1.74165,1.74165,17800000.0
2009-07-22 01:17:00,1.74134,1.74137,1.74134,1.74137,20200000.0
2009-07-22 01:18:00,1.7416,1.7416,1.7414,1.74145,20200000.0
2009-07-22 01:19:00,1.7414,1.74165,1.7414,1.7414,85800000.0
2009-07-22 01:20:00,1.74145,1.7417,1.74135,1.74135,102400000.0
2009-07-22 01:21:00,1.74135,1.74165,1.74125,1.74155,44600000.0
2009-07-22 01:22:00,1.74155,1.7418,1.7414,1.7415,85000000.0
2009-07-22 01:23:00,1.7415,1.74205,1.7415,1.74205,102200000.0
2009-07-22 01:24:00,1.74205,1.7424,1.74185,1.74195,71200000.0
2009-07-22 01:25:00,1.74185,1.74195,1.74175,1.7418,94800000.0
2009-07-22 01:26:00,1.7418,1.7428,1.7418,1.74275,210400000.0
2009-07-22 01:27:00,1.7427,1.7427,1.74215,1.7424,76200000.0
2009-07-22 01:28:00,1.74245,1.7425,1.74195,1.74235,69600000.0
2009-07-22 01:29:00,1.7425,1.74285,1.7425,1.74265,71000000.0
2009-07-22 01:30:00,1.74265,1.7427,1.7422,1.7424,72400000.0
2009-07-22 01:31:00,1.7423,1.74245,1.74215,1.7422,74400000.0
2009-07-22 01:32:00,1.7422,1.74245,1.74205,1.7423,107200000.0
2009-07-22 01:33:00,1.7423,1.74235,1.7421,1.74215,59400000.0
2009-07-22 01:34:00,1.7422,1.7422,1.7422,1.7422,4600000.0
2009-07-22 01:35:00,1.7422,1.74235,1.7422,1.74235,50000000.0
2009-07-22 01:36:00,1.7426,1.7427,1.74245,1.74255,64400000.0
2009-07-22 01:37:00,1.74255,1.7427,1.7424,1.74255,70200000.0
2009-07-22 01:38:00,1.74255,1.74275,1.74255,1.74275,16800000.0
2009-07-22 01:39:00,1.7427,1.7431,1.7427,1.7431,70000000.0
2009-07-22 01:40:00,1.7427,1.74295,1.7423,1.74265,217600000.0
2009-07-22 01:41:00,1.74275,1.74275,1.7426,1.7426,92400000.0
2009-07-22 01:42:00,1.74265,1.7427,1.7425,1.7425,29400000.0
2009-07-22 01:43:00,1.74235,1.7424,1.74215,1.7422,102800000.0
2009-07-22 01:44:00,1.7422,1.7424,1.7421,1.7421,45800000.0
2009-07-22 01:45:00,1.7421,1.74225,1.7419,1.74205,83800000.0
2009-07-22 01:46:00,1.74215,1.74215,1.74175,1.74185,91799999.0
2009-07-22 01:47:00,1.74185,1.74185,1.7414,1.7416,112000000.0
2009-07-22 01:48:00,1.7416,1.7422,1.7415,1.7417,116800000.0
2009-07-22 01:49:00,1.74175,1.7419,1.74155,1.7416,52200000.0
2009-07-22 01:50:00,1.74175,1.74185,1.74145,1.7418,159000000.0
2009-07-22 01:51:00,1.74185,1.74235,1.74165,1.74235,103800000.0
2009-07-22 01:52:00,1.74225,1.74225,1.74215,1.74225,31200000.0
2009-07-22 01:53:00,1.7422,1.7424,1.742,1.74205,49800000.0
2009-07-22 01:54:00,1.74205,1.74205,1.74205,1.74205,5200000.0
2009-07-22 01:55:00,1.74205,1.74215,1.74175,1.74195,44000000.0
2009-07-22 01:56:00,1.74195,1.74215,1.74185,1.74185,71000000.0
2009-07-22 01:57:00,1.7419,1.742,1.74175,1.74185,57800000.0
2009-07-22 01:58:00,1.74185,1.7419,1.74165,1.7418,77600000.0
2009-07-22 01:59:00,1.74185,1.74195,1.7416,1.7417,81200000.0
2009-07-22 02:00:00,1.7415,1.74205,1.74125,1.74125,165000000.0
2009-07-22 02:01:00,1.7414,1.7415,1.74125,1.74135,105000000.0
2009-07-22 02:02:00,1.7413,1.74155,1.74125,1.7414,78000000.0
2009-07-22 02:03:00,1.7415,1.74175,1.7413,1.7417,237400000.0
2009-07-22 02:04:00,1.74165,1.7419,1.7412,1.7417,230000000.0
2009-07-22 02:05:00,1.7417,1.74185,1.74135,1.7415,111000000.0
2009-07-22 02:06:00,1.7416,1.7417,1.7413,1.74155,66000000.0
2009-07-22 02:07:00,1.74165,1.74165,1.741,1.7414,175800000.0
2009-07-22 02:08:00,1.74145,1.74155,1.74115,1.7413,111000000.0
2009-07-22 02:09:00,1.7413,1.7413,1.74075,1.74085,150600000.0
2009-07-22 02:10:00,1.7407,1.7411,1.7407,1.74085,184200000.0
2009-07-22 02:11:00,1.74085,1.74105,1.74075,1.74075,151400000.0
2009-07-22 02:12:00,1.74075,1.74115,1.74055,1.74095,147200000.0
2009-07-22 02:13:00,1.74095,1.7412,1.74045,1.74045,197800000.0
2009-07-22 02:14:00,1.7406,1.74115,1.7404,1.7411,126800000.0
2009-07-22 02:15:00,1.7412,1.7412,1.74075,1.7409,114800000.0
2009-07-22 02:16:00,1.74095,1.74125,1.7407,1.7411,261800000.0
2009-07-22 02:17:00,1.74125,1.7421,1.7409,1.7411,352600000.0
2009-07-22 02:18:00,1.7412,1.74165,1.7412,1.74155,101400000.0
2009-07-22 02:19:00,1.7414,1.74195,1.74135,1.7417,225400000.0
2009-07-22 02:20:00,1.7417,1.74225,1.7417,1.74215,215600000.0
2009-07-22 02:21:00,1.74225,1.74225,1.7415,1.7416,151200000.0
2009-07-22 02:22:00,1.74155,1.7418,1.74115,1.7415,239800000.0
2009-07-22 02:23:00,1.7413,1.7416,1.7409,1.74105,134000000.0
2009-07-22 02:24:00,1.7411,1.74185,1.7411,1.74115,233800000.0
2009-07-22 02:25:00,1.74115,1.7414,1.74115,1.74125,139200000.0
2009-07-22 02:26:00,1.74125,1.7415,1.7411,1.74125,208200000.0
2009-07-22 02:27:00,1.7413,1.74165,1.74125,1.7415,105800000.0
2009-07-22 02:28:00,1.74165,1.74165,1.7414,1.7415,115400000.0
2009-07-22 02:29:00,1.74155,1.7417,1.7414,1.7414,130400000.0
2009-07-22 02:30:00,1.7414,1.74165,1.74125,1.74125,77800000.0
2009-07-22 02:31:00,1.74125,1.74185,1.74125,1.74165,77000000.0
2009-07-22 02:32:00,1.74165,1.74185,1.74155,1.74185,99000000.0
2009-07-22 02:33:00,1.7415,1.7419,1.7411,1.74155,189200000.0
2009-07-22 02:34:00,1.74165,1.74175,1.7415,1.74155,99000000.0
2009-07-22 02:35:00,1.7414,1.7416,1.74115,1.7413,183000000.0
2009-07-22 02:36:00,1.7414,1.7418,1.7414,1.74175,93600000.0
2009-07-22 02:37:00,1.7417,1.7418,1.74115,1.74135,128800000.0
2009-07-22 02:38:00,1.74145,1.7416,1.7414,1.7415,63000000.0
2009-07-22 02:39:00,1.7415,1.74185,1.74125,1.7416,134200000.0
2009-07-22 02:40:00,1.74165,1.74175,1.74145,1.74175,105200000.0
2009-07-22 02:41:00,1.74175,1.74185,1.7414,1.7417,59600000.0
2009-07-22 02:42:00,1.7416,1.7417,1.74105,1.7415,150600000.0
2009-07-22 02:43:00,1.7415,1.742,1.7414,1.7415,122000000.0
2009-07-22 02:44:00,1.74155,1.74175,1.74145,1.74145,113600000.0
2009-07-22 02:45:00,1.7415,1.74175,1.7412,1.74155,146800000.0
2009-07-22 02:46:00,1.74155,1.74165,1.7414,1.74145,138000000.0
2009-07-22 02:47:00,1.74145,1.74145,1.7412,1.7414,103400000.0
2009-07-22 02:48:00,1.7414,1.74145,1.74095,1.74115,154600000.0
2009-07-22 02:49:00,1.74115,1.74125,1.74095,1.7412,96800000.0
2009-07-22 02:50:00,1.7412,1.74175,1.74105,1.7414,270000000.0
2009-07-22 02:51:00,1.74125,1.74165,1.74125,1.74145,131400000.0
2009-07-22 02:52:00,1.7415,1.7418,1.74115,1.74175,192400000.0
2009-07-22 02:53:00,1.74185,1.74195,1.7415,1.74175,154800000.0
2009-07-22 02:54:00,1.74175,1.74205,1.74165,1.74205,177400000.0
2009-07-22 02:55:00,1.74165,1.742,1.7413,1.74145,343400000.0
2009-07-22 02:56:00,1.7414,1.74195,1.7414,1.74185,102400000.0
2009-07-22 02:57:00,1.74185,1.74185,1.7412,1.7414,106800000.0
2009-07-22 02:58:00,1.74145,1.7419,1.7414,1.74155,187000000.0
2009-07-22 02:59:00,1.74145,1.7415,1.7413,1.74145,77800000.0
2009-07-22 03:00:00,1.74145,1.74185,1.74105,1.74105,147600000.0
2009-07-22 03:01:00,1.74105,1.74135,1.7407,1.74085,231800000.0
2009-07-22 03:02:00,1.7408,1.74105,1.74075,1.74095,183000000.0
2009-07-22 03:03:00,1.74105,1.74125,1.7408,1.7408,142800000.0
2009-07-22 03:04:00,1.7409,1.7412,1.7408,1.74095,107800000.0
2009-07-22 03:05:00,1.7409,1.74135,1.7409,1.7411,123800000.0
2009-07-22 03:06:00,1.7411,1.74115,1.7407,1.74095,162600000.0
2009-07-22 03:07:00,1.74095,1.7411,1.74065,1.74085,207700000.0
2009-07-22 03:08:00,1.74095,1.741,1.7405,1.74075,273600000.0
2009-07-22 03:09:00,1.7408,1.74105,1.74055,1.74095,173600000.0
2009-07-22 03:10:00,1.7408,1.74095,1.74075,1.7408,80200000.0
2009-07-22 03:11:00,1.7408,1.74095,1.74045,1.74095,102000000.0
2009-07-22 03:12:00,1.74095,1.7411,1.74075,1.74095,173600000.0
2009-07-22 03:13:00,1.74085,1.74085,1.7404,1.74065,198000000.0
2009-07-22 03:14:00,1.74055,1.7412,1.7405,1.7412,173400000.0
2009-07-22 03:15:00,1.7412,1.74125,1.74065,1.741,292000000.0
2009-07-22 03:16:00,1.7409,1.741,1.7407,1.7408,162600000.0
2009-07-22 03:17:00,1.7408,1.74085,1.74065,1.7407,44200000.0
2009-07-22 03:18:00,1.7407,1.741,1.74055,1.7407,189400000.0
2009-07-22 03:19:00,1.7408,1.74085,1.7404,1.7408,178800000.0
2009-07-22 03:20:00,1.74055,1.7408,1.74035,1.7406,158800000.0
2009-07-22 03:21:00,1.7407,1.7408,1.7404,1.7406,88000000.0
2009-07-22 03:22:00,1.7406,1.74085,1.74035,1.74075,116000000.0
2009-07-22 03:23:00,1.74075,1.74075,1.74025,1.7405,173000000.0
2009-07-22 03:24:00,1.7405,1.7405,1.74015,1.74045,64200000.0
2009-07-22 03:25:00,1.74045,1.74045,1.74025,1.74025,122400000.0
2009-07-22 03:26:00,1.74035,1.74045,1.7395,1.7395,198600000.0
2009-07-22 03:27:00,1.73995,1.7402,1.7398,1.7402,190400000.0
2009-07-22 03:28:00,1.74025,1.74065,1.74025,1.7404,122000000.0
2009-07-22 03:29:00,1.74045,1.7409,1.7403,1.7404,138000000.0
2009-07-22 03:30:00,1.7407,1.7415,1.7401,1.7402,181600000.0
2009-07-22 03:31:00,1.7402,1.7408,1.74015,1.7406,186200000.0
2009-07-22 03:32:00,1.74055,1.74065,1.74005,1.74005,152799999.0
2009-07-22 03:33:00,1.7401,1.7408,1.7401,1.74035,154600000.0
2009-07-22 03:34:00,1.74035,1.74135,1.7403,1.74115,182800000.0
2009-07-22 03:35:00,1.74105,1.7411,1.7407,1.7407,222200000.0
2009-07-22 03:36:00,1.7407,1.74095,1.7401,1.7405,158400000.0
2009-07-22 03:37:00,1.7405,1.7407,1.73975,1.74015,186000000.0
2009-07-22 03:38:00,1.74005,1.7406,1.73975,1.7401,243200000.0
2009-07-22 03:39:00,1.74015,1.74055,1.73985,1.74015,142800000.0
2009-07-22 03:40:00,1.7403,1.7404,1.7399,1.7402,117200000.0
2009-07-22 03:41:00,1.7402,1.74025,1.73995,1.74025,79800000.0
2009-07-22 03:42:00,1.74025,1.74035,1.73995,1.74015,70600000.0
2009-07-22 03:43:00,1.74015,1.74015,1.73975,1.73985,124200000.0
2009-07-22 03:44:00,1.73985,1.7401,1.73975,1.74005,99400000.0
2009-07-22 03:45:00,1.73995,1.7402,1.7395,1.7395,286200000.0
2009-07-22 03:46:00,1.7397,1.7402,1.7396,1.7398,123200000.0
2009-07-22 03:47:00,1.73965,1.73975,1.73905,1.73905,325800000.0
2009-07-22 03:48:00,1.7393,1.7394,1.73885,1.73905,126400000.0
2009-07-22 03:49:00,1.739,1.73925,1.739,1.73925,49600000.0
2009-07-22 03:50:00,1.7395,1.7396,1.7388,1.7388,201000000.0
2009-07-22 03:51:00,1.7388,1.73935,1.7385,1.7388,259800000.0
2009-07-22 03:52:00,1.7388,1.73915,1.7387,1.73875,96000000.0
2009-07-22 03:53:00,1.7386,1.7387,1.73835,1.73835,71800000.0
2009-07-22 03:54:00,1.7384,1.7386,1.7383,1.7383,85000000.0
2009-07-22 03:55:00,1.73845,1.73845,1.7376,1.7379,257200000.0
2009-07-22 03:56:00,1.7379,1.73805,1.7377,1.7379,85200000.0
2009-07-22 03:57:00,1.7379,1.73805,1.73765,1.7379,68000000.0
2009-07-22 03:58:00,1.73765,1.73805,1.7375,1.7377,234000000.0
2009-07-22 03:59:00,1.7377,1.7377,1.73735,1.73745,314800000.0
2009-07-22 04:00:00,1.73745,1.73775,1.73735,1.7375,103000000.0
2009-07-22 04:01:00,1.73745,1.73805,1.73745,1.73765,158800000.0
2009-07-22 04:02:00,1.73765,1.73805,1.73755,1.7377,173600000.0
2009-07-22 04:03:00,1.73775,1.7379,1.7375,1.73755,155600000.0
2009-07-22 04:04:00,1.7376,1.7379,1.73745,1.7376,146800000.0
2009-07-22 04:05:00,1.73785,1.73795,1.73785,1.73785,26000000.0
2009-07-22 04:06:00,1.73775,1.738,1.7373,1.7373,216000000.0
2009-07-22 04:07:00,1.7373,1.7378,1.7372,1.7374,131000000.0
2009-07-22 04:08:00,1.7374,1.7376,1.737,1.73715,122800000.0
2009-07-22 04:09:00,1.7371,1.73735,1.73695,1.73735,238200000.0
2009-07-22 04:10:00,1.73735,1.7377,1.73725,1.73765,127800000.0
2009-07-22 04:11:00,1.73765,1.73765,1.7374,1.7374,51600000.0
2009-07-22 04:12:00,1.7375,1.7376,1.7374,1.73755,100600000.0
2009-07-22 04:13:00,1.73755,1.73795,1.7375,1.7379,39000000.0
2009-07-22 04:14:00,1.73795,1.738,1.73725,1.73735,200400000.0
2009-07-22 04:15:00,1.73735,1.73795,1.7373,1.73755,131200000.0
2009-07-22 04:16:00,1.7377,1.738,1.7377,1.738,52400000.0
2009-07-22 04:17:00,1.73795,1.7384,1.73795,1.7382,127000000.0
2009-07-22 04:18:00,1.7382,1.73845,1.73805,1.73825,111800000.0
2009-07-22 04:19:00,1.73825,1.7386,1.73815,1.73815,224800000.0
2009-07-22 04:20:00,1.73815,1.73875,1.7381,1.73845,246400000.0
2009-07-22 04:21:00,1.73845,1.73895,1.73845,1.7389,135600000.0
2009-07-22 04:22:00,1.7389,1.73905,1.7387,1.73885,112200000.0
2009-07-22 04:23:00,1.73895,1.73905,1.7387,1.73905,175600000.0
2009-07-22 04:24:00,1.739,1.73915,1.7389,1.7391,183800000.0
2009-07-22 04:25:00,1.739,1.73925,1.73885,1.73895,117200000.0
2009-07-22 04:26:00,1.73895,1.739,1.73885,1.73895,83400000.0
2009-07-22 04:27:00,1.73885,1.73905,1.73885,1.739,30400000.0
2009-07-22 04:28:00,1.739,1.7392,1.73875,1.7389,90000000.0
2009-07-22 04:29:00,1.7388,1.7388,1.7386,1.73875,72800000.0
2009-07-22 04:30:00,1.73875,1.73895,1.7387,1.73895,36000000.0
2009-07-22 04:31:00,1.73895,1.73895,1.73855,1.73855,123200000.0
2009-07-22 04:32:00,1.73855,1.73875,1.73815,1.73815,86800000.0
2009-07-22 04:33:00,1.7383,1.7387,1.73805,1.73845,255800000.0
2009-07-22 04:34:00,1.73865,1.73875,1.73845,1.73865,93800000.0
2009-07-22 04:35:00,1.7386,1.7387,1.7378,1.738,217000000.0
2009-07-22 04:36:00,1.73805,1.7385,1.73795,1.7385,161800000.0
2009-07-22 04:37:00,1.7386,1.73875,1.73795,1.73825,106800000.0
2009-07-22 04:38:00,1.73815,1.73835,1.738,1.73835,73600000.0
2009-07-22 04:39:00,1.73845,1.7385,1.73815,1.7384,170600000.0
2009-07-22 04:40:00,1.7384,1.7387,1.7382,1.7384,120400000.0
2009-07-22 04:41:00,1.7384,1.7386,1.73825,1.7385,81000000.0
2009-07-22 04:42:00,1.73835,1.73855,1.73825,1.7384,99800000.0
2009-07-22 04:43:00,1.7383,1.7384,1.7382,1.7383,75200000.0
2009-07-22 04:44:00,1.7383,1.73835,1.73825,1.73825,19000000.0
2009-07-22 04:45:00,1.73855,1.73855,1.73855,1.73855,5200000.0
2009-07-22 04:46:00,1.73865,1.73865,1.73835,1.73835,29800000.0
2009-07-22 04:47:00,1.73835,1.73835,1.73825,1.73835,53200000.0
2009-07-22 04:48:00,1.73835,1.73845,1.73825,1.73825,13800000.0
2009-07-22 04:49:00,1.73815,1.7383,1.73775,1.73805,134600000.0
2009-07-22 04:50:00,1.73805,1.73805,1.73805,1.73805,10400000.0
2009-07-22 04:51:00,1.738,1.73815,1.7379,1.73815,62800000.0
2009-07-22 04:52:00,1.73815,1.73825,1.73765,1.7379,89400000.0
2009-07-22 04:53:00,1.738,1.73825,1.73785,1.73815,126400000.0
2009-07-22 04:54:00,1.7383,1.7387,1.7383,1.7387,105800000.0
2009-07-22 04:55:00,1.73875,1.739,1.73855,1.73865,118800000.0
2009-07-22 04:56:00,1.7388,1.7388,1.73855,1.73865,89200000.0
2009-07-22 04:57:00,1.7387,1.73875,1.73845,1.73855,76200000.0
2009-07-22 04:58:00,1.7386,1.7388,1.7386,1.73875,31800000.0
2009-07-22 04:59:00,1.73875,1.73905,1.73875,1.73905,29800000.0
2009-07-22 05:00:00,1.73905,1.73905,1.7386,1.7386,102400000.0
2009-07-22 05:01:00,1.7386,1.7386,1.73845,1.73845,15400000.0
2009-07-22 05:02:00,1.73845,1.7387,1.73835,1.73835,72800000.0
2009-07-22 05:03:00,1.73835,1.7385,1.73825,1.7383,66400000.0
2009-07-22 05:04:00,1.7382,1.73845,1.73815,1.7384,143000000.0
2009-07-22 05:05:00,1.7383,1.7385,1.7383,1.7384,43400000.0
2009-07-22 05:06:00,1.73845,1.73845,1.73805,1.7384,139800000.0
2009-07-22 05:07:00,1.73835,1.73895,1.7382,1.73895,149200000.0
2009-07-22 05:08:00,1.7392,1.7392,1.7388,1.73895,121000000.0
2009-07-22 05:09:00,1.7389,1.73895,1.7388,1.73885,35600000.0
2009-07-22 05:10:00,1.7388,1.73895,1.7388,1.73895,101200000.0
2009-07-22 05:11:00,1.73895,1.73915,1.73875,1.73905,69800000.0
2009-07-22 05:12:00,1.73905,1.73905,1.73875,1.7389,20200000.0
2009-07-22 05:13:00,1.73885,1.73895,1.73875,1.73885,38400000.0
2009-07-22 05:14:00,1.73885,1.73905,1.7388,1.7388,129200000.0
2009-07-22 05:15:00,1.7388,1.73895,1.73875,1.7388,157200000.0
2009-07-22 05:16:00,1.73885,1.73885,1.73885,1.73885,21600000.0
2009-07-22 05:17:00,1.73885,1.73885,1.73875,1.73885,54400000.0
2009-07-22 05:18:00,1.73885,1.73885,1.73885,1.73885,15600000.0
2009-07-22 05:19:00,1.73885,1.73885,1.7384,1.7384,66400000.0
2009-07-22 05:20:00,1.7383,1.7386,1.7383,1.7385,160400000.0
2009-07-22 05:21:00,1.7385,1.73855,1.73785,1.7381,111000000.0
2009-07-22 05:22:00,1.73825,1.7387,1.7382,1.73855,86800000.0
2009-07-22 05:23:00,1.73845,1.7391,1.73835,1.73905,96000000.0
2009-07-22 05:24:00,1.73905,1.7391,1.73885,1.73895,167000000.0
2009-07-22 05:25:00,1.73895,1.73905,1.7386,1.7387,135000000.0
2009-07-22 05:26:00,1.7387,1.7387,1.73845,1.73865,169200000.0
2009-07-22 05:27:00,1.73885,1.73885,1.73885,1.73885,10400000.0
2009-07-22 05:28:00,1.7388,1.7392,1.73875,1.73905,111000000.0
2009-07-22 05:29:00,1.73895,1.73905,1.73865,1.739,79200000.0
2009-07-22 05:30:00,1.73915,1.7392,1.739,1.73905,57200000.0
2009-07-22 05:31:00,1.73905,1.7391,1.7389,1.73905,22400000.0
2009-07-22 05:32:00,1.73895,1.73905,1.73885,1.73895,45200000.0
2009-07-22 05:33:00,1.7389,1.73925,1.73885,1.73925,85000000.0
2009-07-22 05:34:00,1.7393,1.7395,1.7392,1.73925,121600000.0
2009-07-22 05:35:00,1.7392,1.73935,1.73915,1.73915,69000000.0
2009-07-22 05:36:00,1.7392,1.7394,1.73915,1.73925,171600000.0
2009-07-22 05:37:00,1.73935,1.73935,1.7391,1.7391,79800000.0
2009-07-22 05:38:00,1.7392,1.73925,1.73885,1.7389,161800000.0
2009-07-22 05:39:00,1.73895,1.73895,1.73855,1.73895,99000000.0
2009-07-22 05:40:00,1.73895,1.73925,1.7389,1.7391,51200000.0
2009-07-22 05:41:00,1.7391,1.7391,1.73895,1.739,33600000.0
2009-07-22 05:42:00,1.7389,1.739,1.73865,1.73875,82600000.0
2009-07-22 05:43:00,1.73875,1.7388,1.7386,1.73875,125600000.0
2009-07-22 05:44:00,1.73875,1.7389,1.7386,1.73875,69400000.0
2009-07-22 05:45:00,1.73875,1.73875,1.73855,1.7386,43400000.0
2009-07-22 05:46:00,1.7386,1.73895,1.7386,1.73895,50000000.0
2009-07-22 05:47:00,1.73895,1.739,1.7387,1.739,44000000.0
2009-07-22 05:48:00,1.739,1.739,1.7384,1.73865,237600000.0
2009-07-22 05:49:00,1.73865,1.7388,1.73825,1.73845,173600000.0
2009-07-22 05:50:00,1.7384,1.73875,1.7382,1.7386,199800000.0
2009-07-22 05:51:00,1.7387,1.7387,1.73825,1.7384,103600000.0
2009-07-22 05:52:00,1.73845,1.7391,1.7383,1.73875,249000000.0
2009-07-22 05:53:00,1.7389,1.7392,1.73865,1.73875,236200000.0
2009-07-22 05:54:00,1.73895,1.7392,1.73875,1.73915,113800000.0
2009-07-22 05:55:00,1.73905,1.7392,1.73865,1.7388,171800000.0
2009-07-22 05:56:00,1.7389,1.73935,1.7387,1.7393,246600000.0
2009-07-22 05:57:00,1.73885,1.7394,1.73885,1.73935,138400000.0
2009-07-22 05:58:00,1.73935,1.73935,1.7391,1.7392,115600000.0
2009-07-22 05:59:00,1.7392,1.73935,1.7391,1.73935,80600000.0
2009-07-22 06:00:00,1.73935,1.74,1.73925,1.73975,151800000.0
2009-07-22 06:01:00,1.73975,1.73975,1.7393,1.73945,124000000.0
2009-07-22 06:02:00,1.7395,1.73955,1.73945,1.73955,47800000.0
2009-07-22 06:03:00,1.73955,1.73955,1.73935,1.73935,65600000.0
2009-07-22 06:04:00,1.7394,1.7398,1.7394,1.7398,46000000.0
2009-07-22 06:05:00,1.7398,1.74015,1.7397,1.7398,267800000.0
2009-07-22 06:06:00,1.7398,1.74015,1.7397,1.73975,258600000.0
2009-07-22 06:07:00,1.73965,1.7398,1.7396,1.7398,40200000.0
2009-07-22 06:08:00,1.7398,1.73995,1.73965,1.73965,67200000.0
2009-07-22 06:09:00,1.73965,1.74005,1.7396,1.73995,131000000.0
2009-07-22 06:10:00,1.74005,1.74005,1.7395,1.7395,250600000.0
2009-07-22 06:11:00,1.73975,1.7399,1.73945,1.73955,126400000.0
2009-07-22 06:12:00,1.73955,1.7401,1.73955,1.7401,303400000.0
2009-07-22 06:13:00,1.7399,1.7403,1.7399,1.73995,217000000.0
2009-07-22 06:14:00,1.7399,1.7404,1.7399,1.73995,220600000.0
2009-07-22 06:15:00,1.73995,1.74,1.7395,1.7397,261000000.0
2009-07-22 06:16:00,1.73975,1.74005,1.7394,1.74,161200000.0
2009-07-22 06:17:00,1.74,1.74035,1.73975,1.74035,192400000.0
2009-07-22 06:18:00,1.74035,1.7404,1.73995,1.7401,191200000.0
2009-07-22 06:19:00,1.7401,1.7402,1.73995,1.7402,106400000.0
2009-07-22 06:20:00,1.7402,1.74035,1.74005,1.74035,94000000.0
2009-07-22 06:21:00,1.74035,1.74035,1.74015,1.7402,111200000.0
2009-07-22 06:22:00,1.7402,1.74045,1.7401,1.7402,120400000.0
2009-07-22 06:23:00,1.7402,1.7406,1.73985,1.73985,186600000.0
2009-07-22 06:24:00,1.7403,1.7403,1.74005,1.7401,54600000.0
2009-07-22 06:25:00,1.74005,1.74005,1.73975,1.7399,73600000.0
2009-07-22 06:26:00,1.73995,1.74055,1.73995,1.74035,208200000.0
2009-07-22 06:27:00,1.74035,1.74055,1.7401,1.7403,178000000.0
2009-07-22 06:28:00,1.74025,1.74035,1.7402,1.74035,129400000.0
2009-07-22 06:29:00,1.7404,1.74045,1.73995,1.73995,177600000.0
2009-07-22 06:30:00,1.73995,1.74,1.73945,1.73955,236200000.0
2009-07-22 06:31:00,1.73965,1.74035,1.73965,1.74015,161600000.0
2009-07-22 06:32:00,1.7402,1.7407,1.74,1.74015,223800000.0
2009-07-22 06:33:00,1.74015,1.74065,1.74015,1.74045,77800000.0
2009-07-22 06:34:00,1.7406,1.7406,1.74015,1.7403,103000000.0
2009-07-22 06:35:00,1.7403,1.7403,1.7401,1.7401,36200000.0
2009-07-22 06:36:00,1.7401,1.7404,1.7399,1.74,254200000.0
2009-07-22 06:37:00,1.74005,1.74055,1.74005,1.7402,75000000.0
2009-07-22 06:38:00,1.74015,1.7403,1.73985,1.74015,128400000.0
2009-07-22 06:39:00,1.7401,1.7401,1.7397,1.73975,144400000.0
2009-07-22 06:40:00,1.73975,1.73985,1.7397,1.73985,87000000.0
2009-07-22 06:41:00,1.7399,1.7401,1.73985,1.7399,117200000.0
2009-07-22 06:42:00,1.7399,1.74025,1.73985,1.74025,62400000.0
2009-07-22 06:43:00,1.74025,1.74025,1.7402,1.7402,103600000.0
2009-07-22 06:44:00,1.74025,1.7404,1.74,1.74,52400000.0
2009-07-22 06:45:00,1.73995,1.73995,1.73985,1.73995,40600000.0
2009-07-22 06:46:00,1.74,1.74,1.73975,1.7398,113400000.0
2009-07-22 06:47:00,1.7398,1.73985,1.73925,1.73925,118800000.0
2009-07-22 06:48:00,1.73925,1.7395,1.73915,1.7395,179600000.0
2009-07-22 06:49:00,1.7397,1.7397,1.7395,1.73955,44200000.0
2009-07-22 06:50:00,1.7394,1.7394,1.7394,1.7394,3200000.0
2009-07-22 06:51:00,1.7394,1.7396,1.7393,1.7395,39000000.0
2009-07-22 06:52:00,1.7395,1.7395,1.7394,1.73945,19600000.0
2009-07-22 06:53:00,1.7393,1.73985,1.7393,1.73965,153200000.0
2009-07-22 06:54:00,1.73965,1.73995,1.7396,1.73975,104400000.0
2009-07-22 06:55:00,1.7397,1.73975,1.7393,1.73945,204000000.0
2009-07-22 06:56:00,1.73955,1.73955,1.7393,1.73935,158600000.0
2009-07-22 06:57:00,1.73935,1.73965,1.7391,1.73965,134200000.0
2009-07-22 06:58:00,1.7393,1.7397,1.7393,1.7395,219200000.0
2009-07-22 06:59:00,1.73955,1.73965,1.73945,1.73965,60600000.0
2009-07-22 07:00:00,1.73965,1.74015,1.73965,1.73995,249400000.0
2009-07-22 07:01:00,1.73995,1.73995,1.73945,1.7398,209000000.0
2009-07-22 07:02:00,1.7398,1.73985,1.7393,1.7397,150600000.0
2009-07-22 07:03:00,1.7397,1.7398,1.73965,1.7398,36800000.0
2009-07-22 07:04:00,1.73985,1.74005,1.7396,1.7397,153800000.0
2009-07-22 07:05:00,1.7397,1.7398,1.73925,1.73955,92600000.0
2009-07-22 07:06:00,1.73955,1.73965,1.73905,1.73935,186800000.0
2009-07-22 07:07:00,1.7392,1.7394,1.7387,1.73935,142800000.0
2009-07-22 07:08:00,1.73935,1.73955,1.7391,1.7391,138400000.0
2009-07-22 07:09:00,1.73915,1.7395,1.73905,1.73935,109400000.0
2009-07-22 07:10:00,1.7393,1.7394,1.73915,1.73915,132600000.0
2009-07-22 07:11:00,1.73915,1.7397,1.7389,1.7395,174800000.0
2009-07-22 07:12:00,1.7397,1.73985,1.7393,1.7398,162800000.0
2009-07-22 07:13:00,1.73985,1.7402,1.7396,1.7398,210200000.0
2009-07-22 07:14:00,1.73975,1.73975,1.73955,1.73975,46200000.0
2009-07-22 07:15:00,1.7399,1.74,1.7397,1.7399,130800000.0
2009-07-22 07:16:00,1.7399,1.7403,1.7394,1.7394,194600000.0
2009-07-22 07:17:00,1.7394,1.74005,1.73935,1.73985,146800000.0
2009-07-22 07:18:00,1.7398,1.7401,1.7395,1.74,254000000.0
2009-07-22 07:19:00,1.74,1.74,1.7394,1.73955,175000000.0
2009-07-22 07:20:00,1.73955,1.73975,1.73945,1.73965,75600000.0
2009-07-22 07:21:00,1.7397,1.7405,1.7396,1.74025,228800000.0
2009-07-22 07:22:00,1.74015,1.74015,1.7399,1.74005,184000000.0
2009-07-22 07:23:00,1.7401,1.7402,1.7401,1.7402,37200000.0
2009-07-22 07:24:00,1.7403,1.7403,1.74,1.74015,63200000.0
2009-07-22 07:25:00,1.74015,1.7403,1.7401,1.74025,65000000.0
2009-07-22 07:26:00,1.7401,1.7405,1.7401,1.74015,113400000.0
2009-07-22 07:27:00,1.74015,1.7404,1.7401,1.7403,218600000.0
2009-07-22 07:28:00,1.7403,1.7403,1.73995,1.74025,87000000.0
2009-07-22 07:29:00,1.74035,1.7405,1.73965,1.7397,214000000.0
2009-07-22 07:30:00,1.7398,1.74025,1.73965,1.7402,238600000.0
2009-07-22 07:31:00,1.7402,1.7402,1.7398,1.7398,128600000.0
2009-07-22 07:32:00,1.7398,1.7402,1.73965,1.73995,110800000.0
2009-07-22 07:33:00,1.73995,1.74015,1.73985,1.74,18200000.0
2009-07-22 07:34:00,1.74,1.7405,1.74,1.74025,125000000.0
2009-07-22 07:35:00,1.74015,1.7404,1.74015,1.74025,64000000.0
2009-07-22 07:36:00,1.74025,1.7406,1.74005,1.7402,221600000.0
2009-07-22 07:37:00,1.7402,1.7403,1.73985,1.74005,116200000.0
2009-07-22 07:38:00,1.73995,1.74005,1.73965,1.74,170600000.0
2009-07-22 07:39:00,1.74,1.7401,1.7397,1.7401,195600000.0
2009-07-22 07:40:00,1.7401,1.74045,1.74,1.74045,239600000.0
2009-07-22 07:41:00,1.74055,1.74065,1.74025,1.74025,75400000.0
2009-07-22 07:42:00,1.74035,1.74045,1.74025,1.74045,58400000.0
2009-07-22 07:43:00,1.74035,1.7405,1.7401,1.7405,172000000.0
2009-07-22 07:44:00,1.74055,1.74055,1.74045,1.74045,13000000.0
2009-07-22 07:45:00,1.74035,1.74045,1.74025,1.7403,68000000.0
2009-07-22 07:46:00,1.7402,1.7406,1.7402,1.7406,75400000.0
2009-07-22 07:47:00,1.74055,1.74075,1.7404,1.74075,69200000.0
2009-07-22 07:48:00,1.74085,1.74105,1.7401,1.7405,65000000.0
2009-07-22 07:49:00,1.7405,1.74065,1.74045,1.7406,143000000.0
2009-07-22 07:50:00,1.74055,1.74095,1.74045,1.7406,150200000.0
2009-07-22 07:51:00,1.7406,1.74115,1.74055,1.74095,156600000.0
2009-07-22 07:52:00,1.741,1.74125,1.7408,1.741,165800000.0
2009-07-22 07:53:00,1.74085,1.74125,1.74055,1.7407,288600000.0
2009-07-22 07:54:00,1.74065,1.7409,1.7405,1.7408,190200000.0
2009-07-22 07:55:00,1.7408,1.7413,1.7408,1.74085,171600000.0
2009-07-22 07:56:00,1.74085,1.74165,1.7405,1.7411,347200000.0
2009-07-22 07:57:00,1.7411,1.74125,1.74075,1.74115,221800000.0
2009-07-22 07:58:00,1.74125,1.74135,1.7408,1.74135,271200000.0
2009-07-22 07:59:00,1.7413,1.74145,1.74075,1.74115,259600000.0
2009-07-22 08:00:00,1.74105,1.7417,1.7409,1.7417,199000000.0
2009-07-22 08:01:00,1.74175,1.74255,1.7416,1.74235,326000000.0
2009-07-22 08:02:00,1.74245,1.7429,1.74225,1.7427,244600000.0
2009-07-22 08:03:00,1.7428,1.7429,1.7425,1.7425,160000000.0
2009-07-22 08:04:00,1.7423,1.743,1.742,1.7426,307200000.0
2009-07-22 08:05:00,1.7426,1.7428,1.74235,1.74275,494600000.0
2009-07-22 08:06:00,1.74265,1.7427,1.7422,1.7426,202200000.0
2009-07-22 08:07:00,1.7426,1.7428,1.74185,1.7424,237400000.0
2009-07-22 08:08:00,1.74245,1.74295,1.7419,1.7423,200400000.0
2009-07-22 08:09:00,1.74235,1.7425,1.7418,1.74195,344000000.0
2009-07-22 08:10:00,1.74195,1.74205,1.74155,1.7417,175000000.0
2009-07-22 08:11:00,1.7417,1.74215,1.7414,1.7418,407800000.0
2009-07-22 08:12:00,1.74175,1.74255,1.74145,1.74205,381600000.0
2009-07-22 08:13:00,1.7421,1.7423,1.74185,1.74215,436000001.0
2009-07-22 08:14:00,1.7422,1.7425,1.74195,1.74245,332600000.0
2009-07-22 08:15:00,1.74245,1.74245,1.742,1.7422,245800000.0
2009-07-22 08:16:00,1.74225,1.74235,1.74175,1.7419,190200000.0
2009-07-22 08:17:00,1.74195,1.74255,1.74195,1.74245,88000000.0
2009-07-22 08:18:00,1.74245,1.7429,1.7424,1.7425,141800000.0
2009-07-22 08:19:00,1.7426,1.74285,1.74225,1.74285,235600000.0
2009-07-22 08:20:00,1.74265,1.74325,1.74255,1.74275,323000000.0
2009-07-22 08:21:00,1.74285,1.74315,1.7423,1.7426,174800000.0
2009-07-22 08:22:00,1.7426,1.74315,1.7426,1.7429,350600000.0
2009-07-22 08:23:00,1.74285,1.7434,1.74285,1.74335,179200000.0
2009-07-22 08:24:00,1.74315,1.74335,1.7428,1.74295,236000000.0
2009-07-22 08:25:00,1.74295,1.7432,1.74275,1.7429,304000000.0
2009-07-22 08:26:00,1.7429,1.743,1.74215,1.74225,258600000.0
2009-07-22 08:27:00,1.74235,1.7429,1.7421,1.74265,328200000.0
2009-07-22 08:28:00,1.74265,1.7427,1.74225,1.7426,131200000.0
2009-07-22 08:29:00,1.74265,1.7433,1.74265,1.7433,216600000.0
2009-07-22 08:30:00,1.74335,1.74335,1.74285,1.74305,222000000.0
2009-07-22 08:31:00,1.74305,1.74305,1.7424,1.7424,210600000.0
2009-07-22 08:32:00,1.74245,1.7428,1.74195,1.74215,217800000.0
2009-07-22 08:33:00,1.7424,1.7425,1.7421,1.7424,176400000.0
2009-07-22 08:34:00,1.7425,1.74255,1.74195,1.74195,147600000.0
2009-07-22 08:35:00,1.7421,1.7421,1.7414,1.74145,304200000.0
2009-07-22 08:36:00,1.74145,1.7419,1.74145,1.74175,270800000.0
2009-07-22 08:37:00,1.7417,1.74195,1.74155,1.7417,239200000.0
2009-07-22 08:38:00,1.7417,1.7418,1.7411,1.74175,313200000.0
2009-07-22 08:39:00,1.74175,1.7422,1.74145,1.7416,354400001.0
2009-07-22 08:40:00,1.74175,1.742,1.7414,1.7414,275200000.0
2009-07-22 08:41:00,1.74145,1.74185,1.74125,1.74135,205800000.0
2009-07-22 08:42:00,1.74145,1.74175,1.74125,1.74145,208800000.0
2009-07-22 08:43:00,1.7409,1.7413,1.7409,1.74105,321200000.0
2009-07-22 08:44:00,1.74105,1.74105,1.7396,1.73995,211600000.0
2009-07-22 08:45:00,1.74,1.74055,1.74,1.7403,271000000.0
2009-07-22 08:46:00,1.7403,1.74075,1.7399,1.7404,502600000.0
2009-07-22 08:47:00,1.7405,1.74085,1.7404,1.74065,227400000.0
2009-07-22 08:48:00,1.74065,1.7407,1.74025,1.7404,350800000.0
2009-07-22 08:49:00,1.7404,1.7406,1.73955,1.73975,307600000.0
2009-07-22 08:50:00,1.7399,1.7407,1.73985,1.7401,223200000.0
2009-07-22 08:51:00,1.7401,1.7406,1.73995,1.7406,243600000.0
2009-07-22 08:52:00,1.74055,1.7407,1.74015,1.74035,124200000.0
2009-07-22 08:53:00,1.7403,1.7404,1.74005,1.7402,83600000.0
2009-07-22 08:54:00,1.7402,1.74035,1.7399,1.74015,98600000.0
2009-07-22 08:55:00,1.74015,1.74035,1.73935,1.7398,308800000.0
2009-07-22 08:56:00,1.7398,1.7409,1.73975,1.74085,243800000.0
2009-07-22 08:57:00,1.74085,1.741,1.7401,1.7402,322000000.0
2009-07-22 08:58:00,1.7402,1.7406,1.73985,1.73995,259000000.0
2009-07-22 08:59:00,1.73995,1.7402,1.7396,1.73995,209800000.0
2009-07-22 09:00:00,1.74005,1.7404,1.73975,1.7404,211400000.0
2009-07-22 09:01:00,1.7403,1.7407,1.74,1.7407,246800000.0
2009-07-22 09:02:00,1.7407,1.74105,1.7404,1.7407,353800000.0
2009-07-22 09:03:00,1.7407,1.74105,1.7406,1.7409,285200001.0
2009-07-22 09:04:00,1.7409,1.74125,1.7407,1.74075,220800000.0
2009-07-22 09:05:00,1.7407,1.7409,1.7404,1.7409,204200000.0
2009-07-22 09:06:00,1.74085,1.74105,1.74045,1.74055,232000000.0
2009-07-22 09:07:00,1.74065,1.7411,1.7406,1.74075,288000000.0
2009-07-22 09:08:00,1.7408,1.7408,1.74,1.74035,295600001.0
2009-07-22 09:09:00,1.7403,1.74045,1.73985,1.74005,270200000.0
2009-07-22 09:10:00,1.7401,1.7405,1.73975,1.73975,343400000.0
2009-07-22 09:11:00,1.7397,1.74025,1.7397,1.7401,242400000.0
2009-07-22 09:12:00,1.7401,1.74015,1.7395,1.73955,203200000.0
2009-07-22 09:13:00,1.73955,1.7401,1.7394,1.7398,263600000.0
2009-07-22 09:14:00,1.73985,1.74045,1.7398,1.7403,268600000.0
2009-07-22 09:15:00,1.74035,1.7406,1.7399,1.74045,226800000.0
2009-07-22 09:16:00,1.74045,1.7406,1.73975,1.73985,353200000.0
2009-07-22 09:17:00,1.73985,1.74055,1.7397,1.7402,304200000.0
2009-07-22 09:18:00,1.7402,1.7404,1.73995,1.74005,260200000.0
2009-07-22 09:19:00,1.7401,1.7405,1.74005,1.7403,419600000.0
2009-07-22 09:20:00,1.7403,1.74055,1.7402,1.7402,333800001.0
2009-07-22 09:21:00,1.74015,1.74075,1.74,1.74075,340400000.0
2009-07-22 09:22:00,1.7408,1.741,1.74055,1.74085,270800000.0
2009-07-22 09:23:00,1.7408,1.7411,1.74055,1.7408,332400000.0
2009-07-22 09:24:00,1.7408,1.74165,1.7408,1.74145,440000000.0
2009-07-22 09:25:00,1.7415,1.74165,1.741,1.7413,368200000.0
2009-07-22 09:26:00,1.74125,1.7415,1.74055,1.7413,314000000.0
2009-07-22 09:27:00,1.7413,1.7417,1.74105,1.7412,333600000.0
2009-07-22 09:28:00,1.74105,1.74155,1.74105,1.74155,294600000.0
2009-07-22 09:29:00,1.7415,1.7422,1.7414,1.7419,351000000.0
2009-07-22 09:30:00,1.74185,1.7423,1.7417,1.74225,188200000.0
2009-07-22 09:31:00,1.74225,1.74225,1.7414,1.7416,340600000.0
2009-07-22 09:32:00,1.7416,1.7418,1.7412,1.7413,384800000.0
2009-07-22 09:33:00,1.7415,1.74155,1.7409,1.7411,381600000.0
2009-07-22 09:34:00,1.74115,1.74125,1.74075,1.74095,352200000.0
2009-07-22 09:35:00,1.74095,1.74135,1.7408,1.7412,406200000.0
2009-07-22 09:36:00,1.7412,1.74185,1.74115,1.7414,338800000.0
2009-07-22 09:37:00,1.7414,1.74195,1.7414,1.74155,393600000.0
2009-07-22 09:38:00,1.74155,1.7418,1.741,1.7412,268000000.0
2009-07-22 09:39:00,1.7412,1.7418,1.7404,1.74045,299800000.0
2009-07-22 09:40:00,1.74045,1.74045,1.74015,1.74035,161200000.0
2009-07-22 09:41:00,1.74035,1.74105,1.74035,1.74105,238800000.0
2009-07-22 09:42:00,1.74095,1.74115,1.7406,1.74115,210400000.0
2009-07-22 09:43:00,1.7411,1.7418,1.74095,1.74155,300400000.0
2009-07-22 09:44:00,1.7417,1.7419,1.74125,1.7416,227400000.0
2009-07-22 09:45:00,1.7416,1.74165,1.7411,1.74135,233800000.0
2009-07-22 09:46:00,1.7415,1.742,1.7413,1.74175,263200000.0
2009-07-22 09:47:00,1.7418,1.74235,1.74155,1.7417,234200000.0
2009-07-22 09:48:00,1.7417,1.74185,1.7414,1.74145,256800000.0
2009-07-22 09:49:00,1.74145,1.7416,1.74115,1.74125,327600000.0
2009-07-22 09:50:00,1.74125,1.74195,1.7412,1.7418,273400000.0
2009-07-22 09:51:00,1.74185,1.74185,1.74125,1.74175,274400000.0
2009-07-22 09:52:00,1.74165,1.74175,1.74125,1.74125,200400000.0
2009-07-22 09:53:00,1.74125,1.74175,1.7411,1.74125,280600000.0
2009-07-22 09:54:00,1.74125,1.7419,1.74115,1.74135,375200000.0
2009-07-22 09:55:00,1.7415,1.7418,1.7414,1.7415,445600000.0
2009-07-22 09:56:00,1.7415,1.7417,1.74105,1.74115,281800000.0
2009-07-22 09:57:00,1.74115,1.7415,1.741,1.7413,194400000.0
2009-07-22 09:58:00,1.7413,1.7418,1.7409,1.7409,184800000.0
2009-07-22 09:59:00,1.74105,1.74115,1.74075,1.74115,247400000.0
2009-07-22 10:00:00,1.74115,1.74135,1.7404,1.74095,307600000.0
2009-07-22 10:01:00,1.7409,1.74125,1.74075,1.74125,171600000.0
2009-07-22 10:02:00,1.74125,1.74155,1.74095,1.741,175200000.0
2009-07-22 10:03:00,1.741,1.74155,1.741,1.74135,328200000.0
2009-07-22 10:04:00,1.7413,1.7414,1.74075,1.7411,329400000.0
2009-07-22 10:05:00,1.7411,1.7419,1.74105,1.74175,212600000.0
2009-07-22 10:06:00,1.7418,1.7419,1.7413,1.74135,297800000.0
2009-07-22 10:07:00,1.7413,1.7415,1.7412,1.7414,163800000.0
2009-07-22 10:08:00,1.74125,1.7414,1.7411,1.7411,228800000.0
2009-07-22 10:09:00,1.7412,1.74135,1.74105,1.74135,570000001.0
2009-07-22 10:10:00,1.74135,1.74165,1.74115,1.74165,190600000.0
2009-07-22 10:11:00,1.74165,1.74175,1.741,1.74135,218000000.0
2009-07-22 10:12:00,1.74135,1.7416,1.74095,1.74155,225600000.0
2009-07-22 10:13:00,1.74155,1.74195,1.7415,1.7417,236800000.0
2009-07-22 10:14:00,1.7417,1.74195,1.74165,1.74185,105600000.0
2009-07-22 10:15:00,1.74185,1.74215,1.74155,1.74175,172800000.0
2009-07-22 10:16:00,1.7418,1.74205,1.7417,1.74195,192800000.0
2009-07-22 10:17:00,1.74195,1.74235,1.7418,1.74195,240600000.0
2009-07-22 10:18:00,1.742,1.7426,1.74195,1.7424,201800000.0
2009-07-22 10:19:00,1.74235,1.7429,1.74215,1.74255,203600000.0
2009-07-22 10:20:00,1.7426,1.74295,1.7425,1.74285,202800000.0
2009-07-22 10:21:00,1.74285,1.743,1.74235,1.74285,349400000.0
2009-07-22 10:22:00,1.74285,1.74305,1.7426,1.7428,175800000.0
2009-07-22 10:23:00,1.7429,1.74305,1.74265,1.7429,136000000.0
2009-07-22 10:24:00,1.7429,1.74305,1.7425,1.7426,193400000.0
2009-07-22 10:25:00,1.7426,1.74345,1.7423,1.74345,218000000.0
2009-07-22 10:26:00,1.74355,1.7436,1.74255,1.7432,226600000.0
2009-07-22 10:27:00,1.743,1.7434,1.74275,1.74315,229000000.0
2009-07-22 10:28:00,1.74315,1.7436,1.74295,1.7434,221600000.0
2009-07-22 10:29:00,1.74335,1.74375,1.7432,1.7436,194800000.0
2009-07-22 10:30:00,1.7436,1.74365,1.74225,1.74255,300800000.0
2009-07-22 10:31:00,1.7426,1.7428,1.7423,1.7426,197800000.0
2009-07-22 10:32:00,1.7426,1.743,1.7422,1.7427,225000000.0
2009-07-22 10:33:00,1.7427,1.74275,1.7422,1.74275,265000000.0
2009-07-22 10:34:00,1.74265,1.74265,1.74205,1.7423,162400000.0
2009-07-22 10:35:00,1.7425,1.7425,1.7416,1.7418,236800000.0
2009-07-22 10:36:00,1.7417,1.74195,1.74165,1.74165,281200000.0
2009-07-22 10:37:00,1.7416,1.7427,1.7416,1.74265,362400000.0
2009-07-22 10:38:00,1.7427,1.7434,1.7426,1.74295,366600000.0
2009-07-22 10:39:00,1.74295,1.7431,1.74275,1.74305,252000000.0
2009-07-22 10:40:00,1.74305,1.7434,1.74285,1.7431,444200001.0
2009-07-22 10:41:00,1.7431,1.74345,1.7431,1.74315,187000000.0
2009-07-22 10:42:00,1.74335,1.7437,1.7429,1.7436,338800000.0
2009-07-22 10:43:00,1.74305,1.7436,1.74295,1.74345,315800000.0
2009-07-22 10:44:00,1.74345,1.7436,1.74305,1.7436,182600000.0
2009-07-22 10:45:00,1.74365,1.7438,1.7432,1.74335,346600000.0
2009-07-22 10:46:00,1.74335,1.74375,1.74315,1.74315,288800000.0
2009-07-22 10:47:00,1.7431,1.74335,1.7423,1.7423,247000000.0
2009-07-22 10:48:00,1.7424,1.74275,1.742,1.7424,323000000.0
2009-07-22 10:49:00,1.7424,1.74295,1.74205,1.74215,322400000.0
2009-07-22 10:50:00,1.7422,1.7429,1.7422,1.74265,215000000.0
2009-07-22 10:51:00,1.7427,1.7427,1.7423,1.7423,198200000.0
2009-07-22 10:52:00,1.7423,1.7423,1.74185,1.7422,134200000.0
2009-07-22 10:53:00,1.74235,1.74235,1.74185,1.74185,278600000.0
2009-07-22 10:54:00,1.74205,1.7426,1.742,1.74245,144600000.0
2009-07-22 10:55:00,1.7425,1.743,1.74235,1.7429,258400000.0
2009-07-22 10:56:00,1.74285,1.74295,1.74215,1.74215,254800000.0
2009-07-22 10:57:00,1.74215,1.74245,1.7421,1.74225,209400000.0
2009-07-22 10:58:00,1.7422,1.7424,1.74195,1.7421,166000000.0
2009-07-22 10:59:00,1.742,1.7421,1.7416,1.74165,282000000.0
2009-07-22 11:00:00,1.74165,1.74215,1.7416,1.7419,344799999.0
2009-07-22 11:01:00,1.7418,1.74185,1.74155,1.74155,330800000.0
2009-07-22 11:02:00,1.7416,1.7418,1.7414,1.7414,406000000.0
2009-07-22 11:03:00,1.7414,1.7421,1.74135,1.7419,278800000.0
2009-07-22 11:04:00,1.7419,1.74375,1.7419,1.7433,368200000.0
2009-07-22 11:05:00,1.7433,1.7439,1.7432,1.74365,318400000.0
2009-07-22 11:06:00,1.74365,1.744,1.7433,1.7439,471000000.0
2009-07-22 11:07:00,1.74405,1.74425,1.7435,1.74395,377400000.0
2009-07-22 11:08:00,1.74405,1.74555,1.74405,1.74535,272200000.0
2009-07-22 11:09:00,1.7454,1.7458,1.74525,1.7455,249800000.0
2009-07-22 11:10:00,1.7455,1.74655,1.7453,1.74605,275600000.0
2009-07-22 11:11:00,1.7461,1.7463,1.7457,1.7457,296200000.0
2009-07-22 11:12:00,1.74575,1.7458,1.74515,1.74525,282200000.0
2009-07-22 11:13:00,1.74525,1.746,1.74525,1.746,231000000.0
2009-07-22 11:14:00,1.746,1.74725,1.7459,1.7467,408800000.0
2009-07-22 11:15:00,1.74665,1.74665,1.7458,1.7462,381400000.0
2009-07-22 11:16:00,1.74625,1.74625,1.7456,1.7456,246400000.0
2009-07-22 11:17:00,1.7456,1.74565,1.745,1.74535,305600000.0
2009-07-22 11:18:00,1.74525,1.7455,1.74495,1.7453,319600000.0
2009-07-22 11:19:00,1.7453,1.7461,1.74515,1.7458,365800000.0
2009-07-22 11:20:00,1.7458,1.7462,1.7455,1.7456,386999999.0
2009-07-22 11:21:00,1.7455,1.74585,1.7454,1.7458,254000000.0
2009-07-22 11:22:00,1.7458,1.74595,1.7457,1.7458,93800000.0
2009-07-22 11:23:00,1.74585,1.74595,1.7455,1.74585,378200000.0
2009-07-22 11:24:00,1.74585,1.7459,1.7455,1.7459,178800000.0
2009-07-22 11:25:00,1.7459,1.7463,1.74555,1.7461,295600000.0
2009-07-22 11:26:00,1.7461,1.74625,1.74565,1.7458,234000000.0
2009-07-22 11:27:00,1.7458,1.74665,1.7456,1.7465,267000000.0
2009-07-22 11:28:00,1.7464,1.74645,1.7461,1.7463,250600000.0
2009-07-22 11:29:00,1.74625,1.74625,1.74595,1.74625,131600000.0
2009-07-22 11:30:00,1.7461,1.74655,1.74605,1.74615,193200000.0
2009-07-22 11:31:00,1.74625,1.74635,1.7455,1.7455,154000000.0
2009-07-22 11:32:00,1.7456,1.74615,1.74555,1.7459,330600000.0
2009-07-22 11:33:00,1.7459,1.74625,1.7458,1.7461,257999999.0
2009-07-22 11:34:00,1.74615,1.74635,1.7461,1.7461,231400000.0
2009-07-22 11:35:00,1.74615,1.7463,1.7456,1.7456,184200000.0
2009-07-22 11:36:00,1.74565,1.7459,1.7453,1.74575,386200000.0
2009-07-22 11:37:00,1.74575,1.74595,1.74555,1.74575,241000000.0
2009-07-22 11:38:00,1.74585,1.74615,1.7456,1.74585,232800000.0
2009-07-22 11:39:00,1.74595,1.74605,1.74575,1.74605,239200000.0
2009-07-22 11:40:00,1.74595,1.74615,1.74585,1.7459,172000000.0
2009-07-22 11:41:00,1.74595,1.746,1.7456,1.7456,285000000.0
2009-07-22 11:42:00,1.7456,1.74585,1.74555,1.74585,346000000.0
2009-07-22 11:43:00,1.74585,1.7461,1.7457,1.74575,243600000.0
2009-07-22 11:44:00,1.74565,1.7461,1.74555,1.7459,308400000.0
2009-07-22 11:45:00,1.74595,1.74605,1.7458,1.746,258600000.0
2009-07-22 11:46:00,1.746,1.7462,1.74585,1.74595,378600000.0
2009-07-22 11:47:00,1.74595,1.7461,1.7459,1.746,149600000.0
2009-07-22 11:48:00,1.74615,1.7464,1.746,1.74605,257400000.0
2009-07-22 11:49:00,1.74605,1.74625,1.7457,1.7458,190400000.0
2009-07-22 11:50:00,1.74575,1.7458,1.7457,1.7458,67000000.0
2009-07-22 11:51:00,1.7458,1.7466,1.7458,1.7461,301400000.0
2009-07-22 11:52:00,1.74625,1.7477,1.74615,1.74755,304200000.0
2009-07-22 11:53:00,1.74755,1.748,1.74725,1.74745,229800000.0
2009-07-22 11:54:00,1.7474,1.7479,1.7474,1.74755,246399999.0
2009-07-22 11:55:00,1.74755,1.74765,1.7471,1.74745,201800000.0
2009-07-22 11:56:00,1.74745,1.74755,1.7472,1.74725,114000000.0
2009-07-22 11:57:00,1.74725,1.74785,1.74705,1.7475,157800000.0
2009-07-22 11:58:00,1.7475,1.74785,1.74745,1.7475,148600000.0
2009-07-22 11:59:00,1.74745,1.7475,1.747,1.7472,287800000.0
2009-07-22 12:00:00,1.7472,1.7475,1.74615,1.7463,397799999.0
2009-07-22 12:01:00,1.7463,1.7465,1.7462,1.7462,155600000.0
2009-07-22 12:02:00,1.74615,1.7462,1.74565,1.7457,189400000.0
2009-07-22 12:03:00,1.7457,1.74595,1.74565,1.74565,245600000.0
2009-07-22 12:04:00,1.74565,1.74625,1.7455,1.7461,223000000.0
2009-07-22 12:05:00,1.74615,1.74625,1.7455,1.7455,149600000.0
2009-07-22 12:06:00,1.74565,1.74595,1.74555,1.74565,138000000.0
2009-07-22 12:07:00,1.74565,1.74585,1.74505,1.74505,269000000.0
2009-07-22 12:08:00,1.74505,1.74535,1.74475,1.7448,175400000.0
2009-07-22 12:09:00,1.7448,1.74505,1.74475,1.7448,134800000.0
2009-07-22 12:10:00,1.7449,1.74505,1.74465,1.74465,158800000.0
2009-07-22 12:11:00,1.74465,1.74505,1.7445,1.74485,219200000.0
2009-07-22 12:12:00,1.7448,1.74495,1.7445,1.74475,220600000.0
2009-07-22 12:13:00,1.74485,1.74485,1.74425,1.7444,166400000.0
2009-07-22 12:14:00,1.7444,1.7445,1.74355,1.7438,287400000.0
2009-07-22 12:15:00,1.74385,1.74405,1.7436,1.74385,367400002.0
2009-07-22 12:16:00,1.74385,1.74425,1.74365,1.74405,251200000.0
2009-07-22 12:17:00,1.74405,1.7444,1.744,1.7442,356400000.0
2009-07-22 12:18:00,1.7443,1.7444,1.74365,1.74365,255600000.0
2009-07-22 12:19:00,1.74365,1.74365,1.74285,1.7431,291200000.0
2009-07-22 12:20:00,1.7431,1.74355,1.7429,1.7431,244000000.0
2009-07-22 12:21:00,1.7431,1.7436,1.7429,1.74335,269600000.0
2009-07-22 12:22:00,1.74335,1.7435,1.7431,1.7433,169000000.0
2009-07-22 12:23:00,1.74325,1.74345,1.743,1.74325,158200000.0
2009-07-22 12:24:00,1.74325,1.7438,1.74305,1.7435,222200000.0
2009-07-22 12:25:00,1.7435,1.7438,1.7433,1.7433,172400000.0
2009-07-22 12:26:00,1.7433,1.7434,1.7429,1.74305,253000000.0
2009-07-22 12:27:00,1.743,1.7433,1.74295,1.743,171400000.0
2009-07-22 12:28:00,1.743,1.74355,1.74295,1.74355,64600000.0
2009-07-22 12:29:00,1.74355,1.7436,1.74255,1.7428,227000000.0
2009-07-22 12:30:00,1.74275,1.7439,1.74265,1.74315,363800000.0
2009-07-22 12:31:00,1.7431,1.7437,1.7429,1.7431,320800000.0
2009-07-22 12:32:00,1.7431,1.74365,1.7431,1.7435,159800000.0
2009-07-22 12:33:00,1.7435,1.74355,1.743,1.74325,306800000.0
2009-07-22 12:34:00,1.7432,1.7435,1.743,1.7432,219400000.0
2009-07-22 12:35:00,1.7431,1.7431,1.74285,1.7429,35600000.0
2009-07-22 12:36:00,1.7429,1.74295,1.74285,1.74295,38600000.0
2009-07-22 12:37:00,1.74295,1.74295,1.74235,1.74235,215400000.0
2009-07-22 12:38:00,1.7423,1.7429,1.74225,1.74285,346800000.0
2009-07-22 12:39:00,1.74285,1.74285,1.74245,1.7428,208600000.0
2009-07-22 12:40:00,1.74275,1.7431,1.74275,1.743,351600000.0
2009-07-22 12:41:00,1.743,1.7431,1.74265,1.7427,169200000.0
2009-07-22 12:42:00,1.7427,1.7427,1.7422,1.74235,368200000.0
2009-07-22 12:43:00,1.7424,1.7431,1.74235,1.7427,259600000.0
2009-07-22 12:44:00,1.74265,1.7428,1.74245,1.74265,185600000.0
2009-07-22 12:45:00,1.74255,1.7431,1.7424,1.7428,330000000.0
2009-07-22 12:46:00,1.7429,1.7431,1.7422,1.7425,256600000.0
2009-07-22 12:47:00,1.7421,1.7423,1.742,1.7422,163600001.0
2009-07-22 12:48:00,1.74215,1.74235,1.74195,1.74205,162600000.0
2009-07-22 12:49:00,1.7421,1.7422,1.7419,1.7419,114600000.0
2009-07-22 12:50:00,1.7419,1.7426,1.7419,1.74215,157600000.0
2009-07-22 12:51:00,1.74215,1.7423,1.74175,1.7419,322000000.0
2009-07-22 12:52:00,1.7419,1.74195,1.7412,1.7413,272600000.0
2009-07-22 12:53:00,1.74135,1.7417,1.74105,1.7416,159600000.0
2009-07-22 12:54:00,1.7418,1.74205,1.7415,1.742,261400000.0
2009-07-22 12:55:00,1.742,1.7426,1.742,1.7426,108200000.0
2009-07-22 12:56:00,1.7426,1.74265,1.7422,1.74235,207200000.0
2009-07-22 12:57:00,1.74235,1.74235,1.7419,1.7419,146000000.0
2009-07-22 12:58:00,1.742,1.742,1.74145,1.7415,156200000.0
2009-07-22 12:59:00,1.7415,1.7416,1.74115,1.7414,170400000.0
2009-07-22 13:00:00,1.7414,1.7417,1.74115,1.7415,196400000.0
2009-07-22 13:01:00,1.7415,1.74175,1.74105,1.74135,312800000.0
2009-07-22 13:02:00,1.7413,1.74165,1.74115,1.7416,294600000.0
2009-07-22 13:03:00,1.7416,1.74165,1.74135,1.7414,93800000.0
2009-07-22 13:04:00,1.7416,1.74165,1.74075,1.7409,318200000.0
2009-07-22 13:05:00,1.741,1.7413,1.741,1.7412,150800000.0
2009-07-22 13:06:00,1.7412,1.7413,1.74095,1.7411,196800000.0
2009-07-22 13:07:00,1.7412,1.7415,1.74075,1.7408,167000000.0
2009-07-22 13:08:00,1.74085,1.74115,1.7407,1.74105,103800000.0
2009-07-22 13:09:00,1.741,1.7411,1.74065,1.7411,217000000.0
2009-07-22 13:10:00,1.74105,1.74135,1.7409,1.7413,194200000.0
2009-07-22 13:11:00,1.74155,1.7419,1.7412,1.7418,267000000.0
2009-07-22 13:12:00,1.7418,1.74195,1.7413,1.7418,271800000.0
2009-07-22 13:13:00,1.7414,1.7422,1.7414,1.7422,144800000.0
2009-07-22 13:14:00,1.74215,1.7426,1.742,1.74255,153800000.0
2009-07-22 13:15:00,1.742,1.7427,1.742,1.74235,131400000.0
2009-07-22 13:16:00,1.74225,1.74235,1.7416,1.74205,176800000.0
2009-07-22 13:17:00,1.7422,1.7422,1.7417,1.74185,170200000.0
2009-07-22 13:18:00,1.74175,1.74225,1.7417,1.7422,105400000.0
2009-07-22 13:19:00,1.7421,1.7422,1.7418,1.7418,25600000.0
2009-07-22 13:20:00,1.7418,1.742,1.74145,1.7418,166600000.0
2009-07-22 13:21:00,1.74165,1.74195,1.74125,1.74195,334200000.0
2009-07-22 13:22:00,1.74195,1.74205,1.74145,1.74185,198000000.0
2009-07-22 13:23:00,1.74185,1.74205,1.7415,1.7417,193600000.0
2009-07-22 13:24:00,1.74185,1.74215,1.7417,1.7421,242800000.0
2009-07-22 13:25:00,1.7421,1.7423,1.74185,1.74185,264200000.0
2009-07-22 13:26:00,1.74195,1.7421,1.7416,1.7421,186800000.0
2009-07-22 13:27:00,1.74205,1.74255,1.7418,1.74225,248600000.0
2009-07-22 13:28:00,1.74225,1.74275,1.7419,1.7425,201600000.0
2009-07-22 13:29:00,1.74265,1.743,1.74255,1.74285,188600000.0
2009-07-22 13:30:00,1.74285,1.7431,1.7419,1.7426,325600000.0
2009-07-22 13:31:00,1.7425,1.74285,1.7425,1.7428,230800000.0
2009-07-22 13:32:00,1.74265,1.74285,1.7424,1.74245,184200000.0
2009-07-22 13:33:00,1.74255,1.74255,1.7423,1.74245,172600000.0
2009-07-22 13:34:00,1.74255,1.74275,1.74235,1.74275,250200000.0
2009-07-22 13:35:00,1.74275,1.74275,1.7423,1.74235,278200000.0
2009-07-22 13:36:00,1.74235,1.74255,1.74205,1.74205,332000000.0
2009-07-22 13:37:00,1.74205,1.7423,1.7417,1.74185,231600000.0
2009-07-22 13:38:00,1.74185,1.74225,1.74185,1.7421,184200000.0
2009-07-22 13:39:00,1.7421,1.7422,1.74165,1.7421,312800000.0
2009-07-22 13:40:00,1.74215,1.7422,1.7417,1.7421,191800000.0
2009-07-22 13:41:00,1.74195,1.74235,1.7418,1.7423,184800000.0
2009-07-22 13:42:00,1.7424,1.74265,1.74205,1.7423,209200000.0
2009-07-22 13:43:00,1.74225,1.7426,1.7421,1.74225,227200000.0
2009-07-22 13:44:00,1.74225,1.7424,1.74205,1.7422,131000000.0
2009-07-22 13:45:00,1.7421,1.74235,1.7419,1.742,162000000.0
2009-07-22 13:46:00,1.7422,1.7422,1.742,1.74205,161000000.0
2009-07-22 13:47:00,1.74205,1.74255,1.74185,1.74245,244000000.0
2009-07-22 13:48:00,1.74245,1.74245,1.7421,1.7424,272600000.0
2009-07-22 13:49:00,1.7423,1.74265,1.74225,1.7424,203400000.0
2009-07-22 13:50:00,1.7425,1.7429,1.7422,1.74225,179800000.0
2009-07-22 13:51:00,1.7423,1.74245,1.74205,1.7424,123800000.0
2009-07-22 13:52:00,1.7424,1.7426,1.7424,1.74255,53400000.0
2009-07-22 13:53:00,1.74265,1.74305,1.74255,1.74265,275800000.0
2009-07-22 13:54:00,1.74255,1.7429,1.7425,1.7427,284000000.0
2009-07-22 13:55:00,1.7427,1.7434,1.7427,1.74305,241400000.0
2009-07-22 13:56:00,1.7434,1.7437,1.7432,1.74355,269000000.0
2009-07-22 13:57:00,1.74335,1.7437,1.74335,1.74355,98000000.0
2009-07-22 13:58:00,1.74355,1.74375,1.74355,1.7436,149000000.0
2009-07-22 13:59:00,1.7436,1.74365,1.74325,1.74345,94900000.0
2009-07-22 14:00:00,1.74335,1.7434,1.7429,1.7432,358600000.0
2009-07-22 14:01:00,1.7431,1.7436,1.74305,1.74325,243600000.0
2009-07-22 14:02:00,1.7433,1.7447,1.7433,1.7442,381800000.0
2009-07-22 14:03:00,1.7442,1.7448,1.7436,1.7448,281400000.0
2009-07-22 14:04:00,1.7448,1.74515,1.7442,1.7448,335200000.0
2009-07-22 14:05:00,1.7448,1.74485,1.74445,1.74465,277600000.0
2009-07-22 14:06:00,1.74465,1.745,1.74445,1.74495,281000001.0
2009-07-22 14:07:00,1.74495,1.74605,1.7449,1.74595,334400000.0
2009-07-22 14:08:00,1.7459,1.74655,1.7456,1.74625,265400000.0
2009-07-22 14:09:00,1.74615,1.74655,1.74585,1.74585,261000000.0
2009-07-22 14:10:00,1.74585,1.74585,1.74535,1.74555,217400000.0
2009-07-22 14:11:00,1.74555,1.74575,1.74525,1.74535,228800000.0
2009-07-22 14:12:00,1.7455,1.7457,1.7448,1.74485,259800000.0
2009-07-22 14:13:00,1.7449,1.74525,1.7449,1.74525,159800000.0
2009-07-22 14:14:00,1.7453,1.7459,1.74515,1.7459,204600000.0
2009-07-22 14:15:00,1.74555,1.74615,1.74515,1.74595,244600000.0
2009-07-22 14:16:00,1.74585,1.74685,1.74575,1.74685,285400000.0
2009-07-22 14:17:00,1.74685,1.7474,1.7466,1.7473,280800000.0
2009-07-22 14:18:00,1.7473,1.74735,1.7466,1.7466,334199999.0
2009-07-22 14:19:00,1.7465,1.747,1.7464,1.747,303400000.0
2009-07-22 14:20:00,1.7469,1.7474,1.74675,1.7468,238400000.0
2009-07-22 14:21:00,1.7468,1.74715,1.7461,1.7462,241400000.0
2009-07-22 14:22:00,1.7462,1.74645,1.7459,1.7461,287600000.0
2009-07-22 14:23:00,1.7461,1.74625,1.74555,1.7457,297400000.0
2009-07-22 14:24:00,1.7457,1.74615,1.74555,1.7458,137800000.0
2009-07-22 14:25:00,1.74595,1.746,1.7455,1.7456,228800000.0
2009-07-22 14:26:00,1.7456,1.7456,1.745,1.74505,252600000.0
2009-07-22 14:27:00,1.74505,1.74515,1.7448,1.74495,193800000.0
2009-07-22 14:28:00,1.74495,1.74525,1.7448,1.7451,170800000.0
2009-07-22 14:29:00,1.7451,1.7456,1.74505,1.74525,174600000.0
2009-07-22 14:30:00,1.7453,1.74535,1.74415,1.7446,495800000.0
2009-07-22 14:31:00,1.7446,1.7446,1.7442,1.7443,248600000.0
2009-07-22 14:32:00,1.7442,1.7448,1.7442,1.7448,251800000.0
2009-07-22 14:33:00,1.74475,1.74475,1.74425,1.74465,209200000.0
2009-07-22 14:34:00,1.74465,1.74465,1.7443,1.7445,179200000.0
2009-07-22 14:35:00,1.7444,1.74485,1.7444,1.7444,271000000.0
2009-07-22 14:36:00,1.74445,1.74495,1.74425,1.7447,342000000.0
2009-07-22 14:37:00,1.7448,1.7452,1.7447,1.74475,333000000.0
2009-07-22 14:38:00,1.74485,1.74515,1.74465,1.74495,284600000.0
2009-07-22 14:39:00,1.74495,1.7453,1.7448,1.74515,342600000.0
2009-07-22 14:40:00,1.7451,1.7455,1.74485,1.74515,256200000.0
2009-07-22 14:41:00,1.74515,1.7455,1.74505,1.74535,162200000.0
2009-07-22 14:42:00,1.74535,1.7458,1.74535,1.7458,262200000.0
2009-07-22 14:43:00,1.74575,1.7464,1.7457,1.7464,163200000.0
2009-07-22 14:44:00,1.7463,1.74675,1.74625,1.74675,193200000.0
2009-07-22 14:45:00,1.74675,1.74685,1.74585,1.74595,266400000.0
2009-07-22 14:46:00,1.74605,1.74665,1.7459,1.74655,183000000.0
2009-07-22 14:47:00,1.7467,1.7469,1.74645,1.7466,245200000.0
2009-07-22 14:48:00,1.74665,1.7468,1.74615,1.74655,219400000.0
2009-07-22 14:49:00,1.74655,1.74655,1.7459,1.7459,196400000.0
2009-07-22 14:50:00,1.74605,1.7469,1.74595,1.7469,249000000.0
2009-07-22 14:51:00,1.7471,1.74785,1.7467,1.7471,507200000.0
2009-07-22 14:52:00,1.7473,1.74775,1.747,1.74775,446000000.0
2009-07-22 14:53:00,1.74765,1.74795,1.74735,1.74755,473000001.0
2009-07-22 14:54:00,1.7476,1.74765,1.7471,1.74715,337800000.0
2009-07-22 14:55:00,1.74715,1.74735,1.7465,1.74665,412400000.0
2009-07-22 14:56:00,1.7467,1.747,1.7464,1.7467,255000000.0
2009-07-22 14:57:00,1.74655,1.7471,1.7465,1.7467,159800000.0
2009-07-22 14:58:00,1.74665,1.7473,1.74655,1.7469,351600000.0
2009-07-22 14:59:00,1.7468,1.7468,1.746,1.74605,388400000.0
2009-07-22 15:00:00,1.74605,1.7464,1.7451,1.7452,288600000.0
2009-07-22 15:01:00,1.74505,1.74605,1.74505,1.74605,252800000.0
2009-07-22 15:02:00,1.74605,1.74605,1.7456,1.7457,146800000.0
2009-07-22 15:03:00,1.74565,1.74615,1.7454,1.7455,187600000.0
2009-07-22 15:04:00,1.7455,1.7455,1.7448,1.7448,157600000.0
2009-07-22 15:05:00,1.7449,1.7451,1.74475,1.74475,226600000.0
2009-07-22 15:06:00,1.74465,1.7451,1.7445,1.7447,228000000.0
2009-07-22 15:07:00,1.74465,1.7449,1.7445,1.7447,195600000.0
2009-07-22 15:08:00,1.74455,1.7449,1.74455,1.74455,192000000.0
2009-07-22 15:09:00,1.74465,1.74485,1.74445,1.74455,242400000.0
2009-07-22 15:10:00,1.74455,1.74465,1.7444,1.74455,71400000.0
2009-07-22 15:11:00,1.74455,1.7447,1.74445,1.74455,112600000.0
2009-07-22 15:12:00,1.74445,1.74525,1.7444,1.74525,254000000.0
2009-07-22 15:13:00,1.74525,1.74555,1.7452,1.7452,276400000.0
2009-07-22 15:14:00,1.7452,1.7455,1.7451,1.7454,250400000.0
2009-07-22 15:15:00,1.7454,1.7456,1.74505,1.74535,254800000.0
2009-07-22 15:16:00,1.7454,1.7459,1.74525,1.74555,223000000.0
2009-07-22 15:17:00,1.74555,1.7466,1.74545,1.7464,325000000.0
2009-07-22 15:18:00,1.7464,1.74695,1.74625,1.74665,232000000.0
2009-07-22 15:19:00,1.7467,1.7469,1.74625,1.7467,244000000.0
2009-07-22 15:20:00,1.74665,1.7469,1.74645,1.7465,134400000.0
2009-07-22 15:21:00,1.7464,1.7465,1.7458,1.746,219400000.0
2009-07-22 15:22:00,1.746,1.7462,1.74585,1.74615,230400000.0
2009-07-22 15:23:00,1.7462,1.7466,1.746,1.7464,330200001.0
2009-07-22 15:24:00,1.74635,1.74655,1.74625,1.74645,249400000.0
2009-07-22 15:25:00,1.74645,1.74665,1.7459,1.74665,152800000.0
2009-07-22 15:26:00,1.74665,1.74695,1.7464,1.7467,182000000.0
2009-07-22 15:27:00,1.74675,1.7471,1.7466,1.74695,207800000.0
2009-07-22 15:28:00,1.7471,1.74755,1.7469,1.74705,323800000.0
2009-07-22 15:29:00,1.74705,1.74755,1.7468,1.74735,760200001.0
2009-07-22 15:30:00,1.74745,1.74785,1.74705,1.74745,476600000.0
2009-07-22 15:31:00,1.74745,1.7477,1.7472,1.7472,652800003.0
2009-07-22 15:32:00,1.7472,1.74745,1.7463,1.7465,497000000.0
2009-07-22 15:33:00,1.7465,1.747,1.74615,1.7469,321200000.0
2009-07-22 15:34:00,1.747,1.747,1.74535,1.74545,436000000.0
2009-07-22 15:35:00,1.7454,1.7462,1.7449,1.7458,570799999.0
2009-07-22 15:36:00,1.74595,1.74625,1.74565,1.74605,436400000.0
2009-07-22 15:37:00,1.74605,1.7461,1.74555,1.7458,463400000.0
2009-07-22 15:38:00,1.74575,1.74585,1.74485,1.7452,399800000.0
2009-07-22 15:39:00,1.7452,1.7454,1.74435,1.74445,360600000.0
2009-07-22 15:40:00,1.7444,1.7447,1.74425,1.74445,539999999.0
2009-07-22 15:41:00,1.7445,1.7448,1.74415,1.7443,416400000.0
2009-07-22 15:42:00,1.74425,1.7448,1.7441,1.74445,387400000.0
2009-07-22 15:43:00,1.74445,1.74495,1.74415,1.7447,453200000.0
2009-07-22 15:44:00,1.74475,1.7454,1.74465,1.7452,437600000.0
2009-07-22 15:45:00,1.74515,1.74545,1.74485,1.74505,320800000.0
2009-07-22 15:46:00,1.745,1.7452,1.7443,1.7444,396000001.0
2009-07-22 15:47:00,1.7444,1.7447,1.74405,1.7446,357399999.0
2009-07-22 15:48:00,1.7446,1.745,1.74425,1.74455,376000000.0
2009-07-22 15:49:00,1.7445,1.74495,1.7441,1.74425,441600000.0
2009-07-22 15:50:00,1.74435,1.7446,1.74415,1.74455,464400000.0
2009-07-22 15:51:00,1.74455,1.7449,1.7442,1.7444,461400000.0
2009-07-22 15:52:00,1.74435,1.7447,1.7439,1.74405,476400001.0
2009-07-22 15:53:00,1.744,1.7442,1.7429,1.74355,286800000.0
2009-07-22 15:54:00,1.7436,1.744,1.7435,1.74355,529000000.0
2009-07-22 15:55:00,1.74355,1.74385,1.7427,1.74295,323200001.0
2009-07-22 15:56:00,1.74305,1.7438,1.7429,1.7437,334200000.0
2009-07-22 15:57:00,1.74365,1.744,1.74295,1.744,420600000.0
2009-07-22 15:58:00,1.74405,1.74475,1.74405,1.74445,277200000.0
2009-07-22 15:59:00,1.74445,1.74485,1.7433,1.7444,313600000.0
2009-07-22 16:00:00,1.74455,1.74455,1.7425,1.743,328200000.0
2009-07-22 16:01:00,1.7429,1.74335,1.7424,1.74275,316400000.0
2009-07-22 16:02:00,1.74275,1.74325,1.7422,1.7427,295400000.0
2009-07-22 16:03:00,1.74265,1.743,1.74215,1.74235,495200000.0
2009-07-22 16:04:00,1.7424,1.74285,1.7422,1.7428,379400000.0
2009-07-22 16:05:00,1.7428,1.7431,1.7423,1.7426,417700000.0
2009-07-22 16:06:00,1.74275,1.7428,1.7424,1.74255,404600000.0
2009-07-22 16:07:00,1.74255,1.7429,1.7422,1.7424,429400001.0
2009-07-22 16:08:00,1.74245,1.7428,1.7422,1.74275,291400000.0
2009-07-22 16:09:00,1.74275,1.7435,1.7427,1.743,349199998.0
2009-07-22 16:10:00,1.74305,1.74345,1.7425,1.7426,294000000.0
2009-07-22 16:11:00,1.7425,1.74335,1.7425,1.74335,178800000.0
2009-07-22 16:12:00,1.74335,1.7438,1.7433,1.74365,282200000.0
2009-07-22 16:13:00,1.7436,1.744,1.74345,1.74375,316600000.0
2009-07-22 16:14:00,1.74365,1.74415,1.7436,1.74395,275600000.0
2009-07-22 16:15:00,1.74385,1.74405,1.74325,1.74325,356200000.0
2009-07-22 16:16:00,1.74325,1.7442,1.74325,1.744,352400000.0
2009-07-22 16:17:00,1.744,1.74455,1.74375,1.74435,380000000.0
2009-07-22 16:18:00,1.74425,1.7445,1.7439,1.74395,238200000.0
2009-07-22 16:19:00,1.7439,1.7445,1.74355,1.7445,387400000.0
2009-07-22 16:20:00,1.7445,1.7449,1.7442,1.74435,322400000.0
2009-07-22 16:21:00,1.74435,1.74445,1.7439,1.74435,236600000.0
2009-07-22 16:22:00,1.7444,1.7447,1.74355,1.74355,371800000.0
2009-07-22 16:23:00,1.74355,1.7438,1.74285,1.74295,225800000.0
2009-07-22 16:24:00,1.7432,1.7439,1.743,1.7437,285200000.0
2009-07-22 16:25:00,1.7437,1.7439,1.7432,1.74335,285400000.0
2009-07-22 16:26:00,1.74335,1.744,1.7432,1.74365,261400000.0
2009-07-22 16:27:00,1.7437,1.74455,1.7437,1.74435,436200000.0
2009-07-22 16:28:00,1.74435,1.74445,1.74355,1.74385,437200000.0
2009-07-22 16:29:00,1.74385,1.74415,1.7434,1.744,498400000.0
2009-07-22 16:30:00,1.744,1.7441,1.7431,1.7433,445200000.0
2009-07-22 16:31:00,1.7433,1.7434,1.7426,1.7426,364000000.0
2009-07-22 16:32:00,1.74275,1.7436,1.74275,1.74335,311400000.0
2009-07-22 16:33:00,1.7434,1.74385,1.7432,1.74385,226200000.0
2009-07-22 16:34:00,1.74385,1.74395,1.74265,1.7432,371199999.0
2009-07-22 16:35:00,1.7431,1.74345,1.7427,1.74335,303200001.0
2009-07-22 16:36:00,1.7433,1.74335,1.7426,1.74325,236200000.0
2009-07-22 16:37:00,1.74325,1.74335,1.7426,1.74265,221400000.0
2009-07-22 16:38:00,1.74265,1.74355,1.7425,1.7434,389200000.0
2009-07-22 16:39:00,1.7434,1.7434,1.74275,1.7428,239000000.0
2009-07-22 16:40:00,1.7429,1.74305,1.7426,1.74275,256200000.0
2009-07-22 16:41:00,1.74275,1.7433,1.74265,1.7432,198800000.0
2009-07-22 16:42:00,1.7433,1.74395,1.7431,1.7434,321400000.0
2009-07-22 16:43:00,1.74335,1.74365,1.7431,1.74335,426600000.0
2009-07-22 16:44:00,1.7434,1.74365,1.7429,1.74365,345600000.0
2009-07-22 16:45:00,1.74365,1.74365,1.7429,1.74335,277800000.0
2009-07-22 16:46:00,1.7433,1.74365,1.74255,1.74305,291800000.0
2009-07-22 16:47:00,1.74305,1.7433,1.74265,1.74295,271200000.0
2009-07-22 16:48:00,1.74295,1.74325,1.74255,1.7426,287400000.0
2009-07-22 16:49:00,1.74265,1.74275,1.7426,1.7426,348600000.0
2009-07-22 16:50:00,1.7426,1.7428,1.74205,1.74225,286600000.0
2009-07-22 16:51:00,1.74225,1.743,1.7422,1.74295,356200000.0
2009-07-22 16:52:00,1.74295,1.7431,1.74205,1.7422,410700000.0
2009-07-22 16:53:00,1.7422,1.7424,1.7417,1.74185,424400000.0
2009-07-22 16:54:00,1.7418,1.7419,1.7416,1.7418,304900000.0
2009-07-22 16:55:00,1.7418,1.7418,1.7416,1.7417,170300000.0
2009-07-22 16:56:00,1.7417,1.7418,1.74105,1.7413,280200000.0
2009-07-22 16:57:00,1.74115,1.74135,1.7408,1.74095,283400000.0
2009-07-22 16:58:00,1.74095,1.74195,1.74075,1.74185,393800000.0
2009-07-22 16:59:00,1.74195,1.74245,1.7417,1.7422,392200000.0
2009-07-22 17:00:00,1.7422,1.74305,1.7422,1.74275,496400000.0
2009-07-22 17:01:00,1.74285,1.74315,1.74265,1.7428,410400001.0
2009-07-22 17:02:00,1.74285,1.74305,1.74245,1.74255,310400000.0
2009-07-22 17:03:00,1.7426,1.7428,1.74215,1.74225,365800000.0
2009-07-22 17:04:00,1.7424,1.7432,1.74225,1.74305,404400000.0
2009-07-22 17:05:00,1.743,1.74305,1.74205,1.7422,318600000.0
2009-07-22 17:06:00,1.7421,1.74305,1.7421,1.74285,238200000.0
2009-07-22 17:07:00,1.74285,1.7433,1.7426,1.74275,477000000.0
2009-07-22 17:08:00,1.74265,1.7429,1.7422,1.74255,361200000.0
2009-07-22 17:09:00,1.7426,1.74345,1.7423,1.7424,333000000.0
2009-07-22 17:10:00,1.74255,1.74315,1.7423,1.7428,362800000.0
2009-07-22 17:11:00,1.7428,1.74315,1.7424,1.74315,304600000.0
2009-07-22 17:12:00,1.74315,1.74315,1.74235,1.7424,271000000.0
2009-07-22 17:13:00,1.7424,1.7431,1.7424,1.74245,236600000.0
2009-07-22 17:14:00,1.74245,1.74285,1.74215,1.74235,293400000.0
2009-07-22 17:15:00,1.74245,1.74355,1.7424,1.74355,252800000.0
2009-07-22 17:16:00,1.74355,1.74355,1.7427,1.74305,280000000.0
2009-07-22 17:17:00,1.74305,1.74355,1.743,1.74355,346200000.0
2009-07-22 17:18:00,1.7435,1.7437,1.7429,1.7431,348399999.0
2009-07-22 17:19:00,1.7431,1.74385,1.7431,1.74355,429800000.0
2009-07-22 17:20:00,1.7435,1.74375,1.7427,1.743,298600000.0
2009-07-22 17:21:00,1.7429,1.7437,1.74265,1.7437,269000000.0
2009-07-22 17:22:00,1.7437,1.7437,1.7431,1.7432,256400000.0
2009-07-22 17:23:00,1.7432,1.7436,1.7428,1.74335,321200000.0
2009-07-22 17:24:00,1.7433,1.74375,1.74315,1.74325,314600000.0
2009-07-22 17:25:00,1.74325,1.7435,1.74295,1.74305,295600000.0
2009-07-22 17:26:00,1.7432,1.7433,1.74245,1.7425,357600000.0
2009-07-22 17:27:00,1.74245,1.74315,1.74245,1.7427,378000000.0
2009-07-22 17:28:00,1.7427,1.7432,1.74265,1.743,295600000.0
2009-07-22 17:29:00,1.74315,1.74365,1.74275,1.7428,511800002.0
2009-07-22 17:30:00,1.74275,1.74335,1.74275,1.743,223400000.0
2009-07-22 17:31:00,1.743,1.7433,1.74285,1.74305,243400000.0
2009-07-22 17:32:00,1.7432,1.7432,1.7421,1.7421,285400000.0
2009-07-22 17:33:00,1.74215,1.7423,1.7417,1.74185,328200001.0
2009-07-22 17:34:00,1.742,1.74235,1.74195,1.74215,366200000.0
2009-07-22 17:35:00,1.74215,1.74225,1.74195,1.7421,125200000.0
2009-07-22 17:36:00,1.7421,1.74305,1.7421,1.74255,216600000.0
2009-07-22 17:37:00,1.7426,1.74275,1.74205,1.74265,218200000.0
2009-07-22 17:38:00,1.74265,1.74275,1.7421,1.7421,295800000.0
2009-07-22 17:39:00,1.7421,1.7424,1.74185,1.7421,329600000.0
2009-07-22 17:40:00,1.74205,1.74235,1.74205,1.7423,287400000.0
2009-07-22 17:41:00,1.7424,1.74245,1.74125,1.74155,391200000.0
2009-07-22 17:42:00,1.7416,1.7419,1.7412,1.7414,339800000.0
2009-07-22 17:43:00,1.7416,1.74205,1.7414,1.74185,304400000.0
2009-07-22 17:44:00,1.7418,1.74235,1.74175,1.74175,376600000.0
2009-07-22 17:45:00,1.74175,1.74235,1.7417,1.7418,329200000.0
2009-07-22 17:46:00,1.7417,1.7424,1.7417,1.7424,258400000.0
2009-07-22 17:47:00,1.7423,1.7425,1.74215,1.74245,159800000.0
2009-07-22 17:48:00,1.7426,1.74285,1.7422,1.7427,221400000.0
2009-07-22 17:49:00,1.7427,1.743,1.7424,1.74245,213600000.0
2009-07-22 17:50:00,1.7425,1.7426,1.742,1.74225,247200000.0
2009-07-22 17:51:00,1.7423,1.74275,1.74225,1.74255,169200000.0
2009-07-22 17:52:00,1.74245,1.74275,1.74245,1.7427,247600000.0
2009-07-22 17:53:00,1.7427,1.74305,1.74245,1.74305,246400000.0
2009-07-22 17:54:00,1.74315,1.74315,1.7423,1.7427,207400000.0
2009-07-22 17:55:00,1.74275,1.74275,1.7421,1.74255,129600000.0
2009-07-22 17:56:00,1.74255,1.74295,1.7424,1.74265,233200000.0
2009-07-22 17:57:00,1.74265,1.74285,1.74235,1.7426,159000000.0
2009-07-22 17:58:00,1.7426,1.7427,1.74205,1.74205,194400000.0
2009-07-22 17:59:00,1.74205,1.7426,1.74195,1.7425,177800000.0
2009-07-22 18:00:00,1.74255,1.74255,1.74125,1.74135,176600000.0
2009-07-22 18:01:00,1.7414,1.7418,1.74125,1.74135,162400000.0
2009-07-22 18:02:00,1.7415,1.74165,1.7413,1.7415,123200000.0
2009-07-22 18:03:00,1.7416,1.7416,1.7413,1.74155,89800000.0
2009-07-22 18:04:00,1.74155,1.74185,1.7413,1.7413,153800000.0
2009-07-22 18:05:00,1.74135,1.7416,1.74135,1.74155,125000000.0
2009-07-22 18:06:00,1.74155,1.74155,1.74115,1.74115,105000000.0
2009-07-22 18:07:00,1.74115,1.7414,1.741,1.7412,144200000.0
2009-07-22 18:08:00,1.7411,1.7417,1.7411,1.74155,131400000.0
2009-07-22 18:09:00,1.74155,1.74155,1.74125,1.74125,50000000.0
2009-07-22 18:10:00,1.74125,1.7413,1.7408,1.7409,74200000.0
2009-07-22 18:11:00,1.741,1.74125,1.7408,1.74125,235800000.0
2009-07-22 18:12:00,1.7412,1.7413,1.74075,1.74105,186200000.0
2009-07-22 18:13:00,1.74105,1.74115,1.74045,1.74085,91600000.0
2009-07-22 18:14:00,1.74075,1.74095,1.74055,1.7408,224400000.0
2009-07-22 18:15:00,1.741,1.7413,1.7404,1.7404,133400000.0
2009-07-22 18:16:00,1.7405,1.7406,1.74025,1.7405,140800000.0
2009-07-22 18:17:00,1.74045,1.74055,1.74035,1.74045,120200000.0
2009-07-22 18:18:00,1.7404,1.7406,1.7402,1.7403,103000000.0
2009-07-22 18:19:00,1.74025,1.74055,1.74025,1.74055,86800000.0
2009-07-22 18:20:00,1.74055,1.7407,1.74045,1.7405,96800000.0
2009-07-22 18:21:00,1.74045,1.7408,1.74045,1.74045,93600000.0
2009-07-22 18:22:00,1.74055,1.74075,1.74045,1.74045,99400000.0
2009-07-22 18:23:00,1.74045,1.74055,1.74,1.74,153200000.0
2009-07-22 18:24:00,1.74,1.7406,1.7398,1.7403,164200000.0
2009-07-22 18:25:00,1.74035,1.74055,1.7394,1.7395,241200000.0
2009-07-22 18:26:00,1.7396,1.73965,1.73905,1.73965,233400000.0
2009-07-22 18:27:00,1.73965,1.7397,1.7392,1.7395,214200000.0
2009-07-22 18:28:00,1.7394,1.73955,1.7391,1.73935,190400000.0
2009-07-22 18:29:00,1.7395,1.7404,1.7393,1.7394,304400000.0
2009-07-22 18:30:00,1.7396,1.74035,1.73935,1.7401,293400000.0
2009-07-22 18:31:00,1.74015,1.74035,1.73985,1.74005,126200000.0
2009-07-22 18:32:00,1.74005,1.74045,1.74,1.74025,248000000.0
2009-07-22 18:33:00,1.74015,1.7404,1.7392,1.7392,334400000.0
2009-07-22 18:34:00,1.73935,1.7394,1.739,1.7392,218200000.0
2009-07-22 18:35:00,1.73915,1.7395,1.73905,1.73935,192600000.0
2009-07-22 18:36:00,1.7393,1.7396,1.7392,1.7394,225400000.0
2009-07-22 18:37:00,1.73925,1.73985,1.73925,1.7396,199400000.0
2009-07-22 18:38:00,1.7396,1.73985,1.73935,1.7395,150400000.0
2009-07-22 18:39:00,1.73945,1.73965,1.73915,1.7395,165600000.0
2009-07-22 18:40:00,1.7395,1.7395,1.739,1.73935,224400000.0
2009-07-22 18:41:00,1.7395,1.7396,1.73895,1.73905,296200000.0
2009-07-22 18:42:00,1.73905,1.7393,1.738,1.738,288600000.0
2009-07-22 18:43:00,1.7381,1.7386,1.7381,1.7384,215200000.0
2009-07-22 18:44:00,1.7383,1.7389,1.73805,1.73825,277600000.0
2009-07-22 18:45:00,1.73815,1.7383,1.7379,1.73805,158400000.0
2009-07-22 18:46:00,1.73795,1.7383,1.7377,1.73775,187400000.0
2009-07-22 18:47:00,1.7379,1.7381,1.73725,1.73765,235400000.0
2009-07-22 18:48:00,1.73785,1.7381,1.73705,1.73755,230400000.0
2009-07-22 18:49:00,1.7375,1.7385,1.73735,1.73835,236400000.0
2009-07-22 18:50:00,1.7384,1.7384,1.73775,1.7382,230800000.0
2009-07-22 18:51:00,1.73815,1.7385,1.73795,1.738,188400000.0
2009-07-22 18:52:00,1.7381,1.73825,1.7379,1.73805,120000000.0
2009-07-22 18:53:00,1.73805,1.73845,1.73795,1.73825,174600000.0
2009-07-22 18:54:00,1.73805,1.73945,1.73805,1.7392,241600000.0
2009-07-22 18:55:00,1.739,1.7394,1.73875,1.73925,267800000.0
2009-07-22 18:56:00,1.73935,1.7398,1.73915,1.73975,128200000.0
2009-07-22 18:57:00,1.7397,1.73995,1.73925,1.73955,171000000.0
2009-07-22 18:58:00,1.7396,1.73995,1.7392,1.7394,219400000.0
2009-07-22 18:59:00,1.7397,1.7399,1.73925,1.73935,167400000.0
2009-07-22 19:00:00,1.73935,1.73985,1.73925,1.7395,199800000.0
2009-07-22 19:01:00,1.7395,1.7397,1.7393,1.7395,67600000.0
2009-07-22 19:02:00,1.73955,1.7398,1.73905,1.7393,155800000.0
2009-07-22 19:03:00,1.7393,1.74035,1.7391,1.74025,172000000.0
2009-07-22 19:04:00,1.7404,1.74065,1.7399,1.7405,222200000.0
2009-07-22 19:05:00,1.74045,1.74045,1.73995,1.73995,81000000.0
2009-07-22 19:06:00,1.74005,1.74005,1.7395,1.7398,137600000.0
2009-07-22 19:07:00,1.7398,1.73985,1.73945,1.73955,145400000.0
2009-07-22 19:08:00,1.7398,1.74005,1.73965,1.74005,131800000.0
2009-07-22 19:09:00,1.74005,1.74025,1.73985,1.7399,189400000.0
2009-07-22 19:10:00,1.7394,1.73965,1.73905,1.7393,255000000.0
2009-07-22 19:11:00,1.7393,1.7393,1.739,1.73905,103400000.0
2009-07-22 19:12:00,1.7392,1.73935,1.73905,1.7393,118800000.0
2009-07-22 19:13:00,1.7393,1.7394,1.7387,1.7388,220600000.0
2009-07-22 19:14:00,1.7388,1.73895,1.73845,1.73865,273400000.0
2009-07-22 19:15:00,1.73855,1.73885,1.7385,1.73875,164200000.0
2009-07-22 19:16:00,1.73875,1.73885,1.73785,1.73825,267800000.0
2009-07-22 19:17:00,1.73825,1.7392,1.73825,1.7392,231800000.0
2009-07-22 19:18:00,1.7392,1.7392,1.73655,1.73705,309800000.0
2009-07-22 19:19:00,1.73725,1.7374,1.7353,1.7358,404200000.0
2009-07-22 19:20:00,1.73585,1.7367,1.7354,1.73665,210200000.0
2009-07-22 19:21:00,1.73665,1.73745,1.7365,1.73735,210800000.0
2009-07-22 19:22:00,1.73735,1.73855,1.73735,1.7382,194400000.0
2009-07-22 19:23:00,1.7382,1.73845,1.7381,1.7381,181800000.0
2009-07-22 19:24:00,1.73815,1.7387,1.738,1.738,229000000.0
2009-07-22 19:25:00,1.73805,1.73825,1.73785,1.7381,145800000.0
2009-07-22 19:26:00,1.73775,1.7387,1.73775,1.73855,117200000.0
2009-07-22 19:27:00,1.73855,1.73865,1.73835,1.73835,70200000.0
2009-07-22 19:28:00,1.73835,1.73835,1.73775,1.738,198800000.0
2009-07-22 19:29:00,1.7378,1.73805,1.73775,1.7378,103600000.0
2009-07-22 19:30:00,1.73795,1.73805,1.7374,1.7378,179600000.0
2009-07-22 19:31:00,1.73785,1.7385,1.73785,1.7381,135000000.0
2009-07-22 19:32:00,1.7381,1.73835,1.73785,1.73805,152400000.0
2009-07-22 19:33:00,1.7382,1.7388,1.738,1.73825,235400000.0
2009-07-22 19:34:00,1.7385,1.73865,1.73845,1.73845,46800000.0
2009-07-22 19:35:00,1.73865,1.7387,1.7382,1.7383,85000000.0
2009-07-22 19:36:00,1.7383,1.7385,1.7381,1.73835,188000000.0
2009-07-22 19:37:00,1.7384,1.7387,1.7382,1.7384,177000000.0
2009-07-22 19:38:00,1.7384,1.739,1.73835,1.7389,207000000.0
2009-07-22 19:39:00,1.739,1.7393,1.73885,1.739,134200000.0
2009-07-22 19:40:00,1.7388,1.7391,1.73855,1.73855,106600000.0
2009-07-22 19:41:00,1.73855,1.7391,1.7385,1.73865,108000000.0
2009-07-22 19:42:00,1.73865,1.73885,1.7385,1.73885,150000000.0
2009-07-22 19:43:00,1.73905,1.73925,1.73895,1.73915,186800000.0
2009-07-22 19:44:00,1.7393,1.7394,1.739,1.73925,186600000.0
2009-07-22 19:45:00,1.73935,1.7394,1.7383,1.7383,253000000.0
2009-07-22 19:46:00,1.7385,1.73905,1.7385,1.739,154000000.0
2009-07-22 19:47:00,1.73915,1.7392,1.7387,1.73875,87000000.0
2009-07-22 19:48:00,1.7388,1.7391,1.7387,1.7387,125400000.0
2009-07-22 19:49:00,1.7388,1.7388,1.7384,1.73875,178600000.0
2009-07-22 19:50:00,1.7387,1.739,1.7387,1.739,115800000.0
2009-07-22 19:51:00,1.739,1.73915,1.7383,1.7383,178000000.0
2009-07-22 19:52:00,1.73835,1.7385,1.73795,1.73835,206400000.0
2009-07-22 19:53:00,1.7383,1.73835,1.738,1.7383,106800000.0
2009-07-22 19:54:00,1.7383,1.73895,1.7382,1.73885,106200000.0
2009-07-22 19:55:00,1.73875,1.73885,1.7384,1.73875,112800000.0
2009-07-22 19:56:00,1.73875,1.73885,1.73865,1.73865,39600000.0
2009-07-22 19:57:00,1.7386,1.739,1.7385,1.73895,35600000.0
2009-07-22 19:58:00,1.73895,1.73895,1.73855,1.7387,176000000.0
2009-07-22 19:59:00,1.7387,1.7387,1.7384,1.7385,51200000.0
2009-07-22 20:00:00,1.7385,1.7385,1.7376,1.7376,267200000.0
2009-07-22 20:01:00,1.73755,1.7381,1.73695,1.7377,228800000.0
2009-07-22 20:02:00,1.73755,1.7376,1.73725,1.7373,142400000.0
2009-07-22 20:03:00,1.7374,1.73825,1.73735,1.73825,196000000.0
2009-07-22 20:04:00,1.7381,1.73835,1.738,1.7382,141600000.0
2009-07-22 20:05:00,1.73825,1.73825,1.7377,1.73785,57400000.0
2009-07-22 20:06:00,1.73795,1.7384,1.7376,1.7383,147600000.0
2009-07-22 20:07:00,1.7387,1.7389,1.73815,1.7384,235600000.0
2009-07-22 20:08:00,1.7384,1.7388,1.7382,1.7387,207600000.0
2009-07-22 20:09:00,1.7387,1.73905,1.73855,1.7388,229000000.0
2009-07-22 20:10:00,1.7388,1.73905,1.738,1.73825,183000000.0
2009-07-22 20:11:00,1.73845,1.73885,1.73825,1.73875,134600000.0
2009-07-22 20:12:00,1.73875,1.7393,1.73875,1.73915,116600000.0
2009-07-22 20:13:00,1.73915,1.73915,1.7387,1.73905,81200000.0
2009-07-22 20:14:00,1.73915,1.7393,1.73885,1.73885,117400000.0
2009-07-22 20:15:00,1.73885,1.73895,1.73845,1.7385,131600000.0
2009-07-22 20:16:00,1.7385,1.73895,1.7385,1.73885,134200000.0
2009-07-22 20:17:00,1.73885,1.73895,1.73865,1.7387,117000000.0
2009-07-22 20:18:00,1.73855,1.7389,1.73855,1.73875,92400000.0
2009-07-22 20:19:00,1.73875,1.7389,1.73845,1.73865,138200000.0
2009-07-22 20:20:00,1.73865,1.7392,1.73845,1.73895,312600000.0
2009-07-22 20:21:00,1.7389,1.73895,1.73865,1.73865,169800000.0
2009-07-22 20:22:00,1.7385,1.7391,1.7384,1.7391,154800000.0
2009-07-22 20:23:00,1.73925,1.7396,1.7389,1.73925,157400000.0
2009-07-22 20:24:00,1.7391,1.73975,1.73895,1.73965,156800000.0
2009-07-22 20:25:00,1.7398,1.74,1.73945,1.73985,196200000.0
2009-07-22 20:26:00,1.73985,1.7403,1.7397,1.7402,88800000.0
2009-07-22 20:27:00,1.7401,1.74025,1.73965,1.73965,80000000.0
2009-07-22 20:28:00,1.73955,1.7396,1.7392,1.73935,246400000.0
2009-07-22 20:29:00,1.73935,1.73955,1.7391,1.7394,113200000.0
2009-07-22 20:30:00,1.73925,1.74,1.73925,1.73985,139000000.0
2009-07-22 20:31:00,1.73985,1.73985,1.7394,1.73965,123600000.0
2009-07-22 20:32:00,1.73965,1.73975,1.7393,1.73965,61400000.0
2009-07-22 20:33:00,1.73965,1.7397,1.7394,1.7397,97600000.0
2009-07-22 20:34:00,1.73965,1.73965,1.7393,1.73935,131400000.0
2009-07-22 20:35:00,1.73925,1.73955,1.73915,1.7394,175000000.0
2009-07-22 20:36:00,1.7394,1.73955,1.73925,1.7395,130000000.0
2009-07-22 20:37:00,1.7394,1.73975,1.7394,1.73975,126400000.0
2009-07-22 20:38:00,1.7397,1.73995,1.7396,1.7397,76600000.0
2009-07-22 20:39:00,1.73965,1.7399,1.7394,1.7394,133200000.0
2009-07-22 20:40:00,1.73955,1.73995,1.7394,1.73955,256200000.0
2009-07-22 20:41:00,1.73955,1.7398,1.7388,1.7388,185200000.0
2009-07-22 20:42:00,1.73885,1.7393,1.7388,1.7391,189000000.0
2009-07-22 20:43:00,1.7391,1.7392,1.73895,1.739,73000000.0
2009-07-22 20:44:00,1.73935,1.7395,1.7389,1.7392,242200000.0
2009-07-22 20:45:00,1.7392,1.73955,1.7391,1.73935,153400000.0
2009-07-22 20:46:00,1.73935,1.73935,1.73915,1.73915,35600000.0
2009-07-22 20:47:00,1.7392,1.73945,1.7392,1.73945,45600000.0
2009-07-22 20:48:00,1.73945,1.7396,1.73915,1.73915,189800000.0
2009-07-22 20:49:00,1.7393,1.7403,1.73915,1.73995,189400000.0
2009-07-22 20:50:00,1.7401,1.74045,1.7397,1.7399,122600000.0
2009-07-22 20:51:00,1.7402,1.7402,1.7398,1.74,119600000.0
2009-07-22 20:52:00,1.74,1.74005,1.73975,1.7398,87200000.0
2009-07-22 20:53:00,1.7398,1.73985,1.7396,1.73975,72800000.0
2009-07-22 20:54:00,1.7396,1.74005,1.73945,1.7398,143800000.0
2009-07-22 20:55:00,1.7398,1.73995,1.73975,1.7399,70800000.0
2009-07-22 20:56:00,1.7398,1.73985,1.73935,1.73935,128800000.0
2009-07-22 20:57:00,1.73935,1.73965,1.7391,1.73935,131600000.0
2009-07-22 20:58:00,1.73935,1.7394,1.739,1.739,169000000.0
2009-07-22 20:59:00,1.73905,1.7395,1.739,1.739,298200000.0
2009-07-22 21:00:00,1.739,1.73905,1.73825,1.7383,150200000.0
2009-07-22 21:01:00,1.73835,1.7385,1.738,1.7381,190200000.0
2009-07-22 21:02:00,1.7382,1.73825,1.73785,1.7381,183000000.0
2009-07-22 21:03:00,1.73815,1.73825,1.738,1.7381,121400000.0
2009-07-22 21:04:00,1.7381,1.73825,1.7377,1.7378,271800000.0
2009-07-22 21:05:00,1.7378,1.73795,1.7375,1.7379,142000000.0
2009-07-22 21:06:00,1.7379,1.7391,1.7379,1.7386,247200000.0
2009-07-22 21:07:00,1.7386,1.73905,1.7385,1.7389,161000000.0
2009-07-22 21:08:00,1.7389,1.73915,1.73875,1.7388,223000000.0
2009-07-22 21:09:00,1.7388,1.7391,1.7387,1.739,137600000.0
2009-07-22 21:10:00,1.739,1.7398,1.739,1.7398,336800000.0
2009-07-22 21:11:00,1.7397,1.7403,1.73935,1.74005,206800000.0
2009-07-22 21:12:00,1.74005,1.74045,1.7398,1.74025,130000000.0
2009-07-22 21:13:00,1.74025,1.74045,1.73995,1.7401,158600000.0
2009-07-22 21:14:00,1.74005,1.74085,1.73975,1.74085,240400000.0
2009-07-22 21:15:00,1.7407,1.74075,1.7404,1.7407,156200000.0
2009-07-22 21:16:00,1.7407,1.7414,1.7404,1.74095,264600000.0
2009-07-22 21:17:00,1.74095,1.74115,1.74075,1.7408,279600000.0
2009-07-22 21:18:00,1.74085,1.74115,1.7408,1.74115,167600000.0
2009-07-22 21:19:00,1.74115,1.74125,1.741,1.7412,77400000.0
2009-07-22 21:20:00,1.7412,1.74145,1.7412,1.74145,91000000.0
2009-07-22 21:21:00,1.74145,1.7415,1.74125,1.74125,71400000.0
2009-07-22 21:22:00,1.7412,1.74155,1.7412,1.7414,78000000.0
2009-07-22 21:23:00,1.7414,1.74145,1.7409,1.741,106600000.0
2009-07-22 21:24:00,1.741,1.7412,1.74095,1.74105,153400000.0
2009-07-22 21:25:00,1.74105,1.74205,1.7408,1.7418,177600000.0
2009-07-22 21:26:00,1.7419,1.74255,1.7417,1.74255,68200000.0
2009-07-22 21:27:00,1.74255,1.74295,1.74225,1.74275,255000000.0
2009-07-22 21:28:00,1.7424,1.743,1.74235,1.7428,172600000.0
2009-07-22 21:29:00,1.74275,1.74275,1.74195,1.7424,121000000.0
2009-07-22 21:30:00,1.7425,1.7429,1.74225,1.7428,210600000.0
2009-07-22 21:31:00,1.74285,1.7429,1.74195,1.742,161600000.0
2009-07-22 21:32:00,1.742,1.74245,1.7413,1.7421,140600000.0
2009-07-22 21:33:00,1.74205,1.74205,1.74165,1.74175,194800000.0
2009-07-22 21:34:00,1.74175,1.74195,1.7417,1.7419,60200000.0
2009-07-22 21:35:00,1.74195,1.742,1.7418,1.74195,135800000.0
2009-07-22 21:36:00,1.74195,1.74195,1.7413,1.7414,158800000.0
2009-07-22 21:37:00,1.7414,1.74145,1.7413,1.74145,44200000.0
2009-07-22 21:38:00,1.74145,1.74175,1.74145,1.7416,157200000.0
2009-07-22 21:39:00,1.7413,1.7417,1.7413,1.74145,146200000.0
2009-07-22 21:40:00,1.74145,1.7417,1.7413,1.74155,227000000.0
2009-07-22 21:41:00,1.74155,1.74205,1.7414,1.74185,335800000.0
2009-07-22 21:42:00,1.74195,1.7422,1.7418,1.74195,216600000.0
2009-07-22 21:43:00,1.74185,1.74205,1.7416,1.7416,275800000.0
2009-07-22 21:44:00,1.74155,1.74165,1.74065,1.7411,153200000.0
2009-07-22 21:45:00,1.74115,1.7412,1.74055,1.74065,328800000.0
2009-07-22 21:46:00,1.74075,1.7409,1.7406,1.74085,367000000.0
2009-07-22 21:47:00,1.7409,1.7409,1.7409,1.7409,18000000.0
2009-07-22 21:48:00,1.7409,1.74135,1.74075,1.74135,180000000.0
2009-07-22 21:49:00,1.74115,1.74185,1.741,1.7418,256800000.0
2009-07-22 21:50:00,1.74165,1.74225,1.74165,1.74195,200200000.0
2009-07-22 21:51:00,1.742,1.7421,1.7416,1.7416,81400000.0
2009-07-22 21:52:00,1.7416,1.7418,1.7415,1.7417,117800000.0
2009-07-22 21:53:00,1.7418,1.74185,1.74175,1.7418,52200000.0
2009-07-22 21:54:00,1.74195,1.7421,1.74145,1.74165,129200000.0
2009-07-22 21:55:00,1.74165,1.7417,1.7412,1.7414,165200000.0
2009-07-22 21:56:00,1.7414,1.74155,1.74125,1.7414,74800000.0
2009-07-22 21:57:00,1.74125,1.7416,1.74115,1.7416,120600000.0
2009-07-22 21:58:00,1.74165,1.74165,1.741,1.74125,85600000.0
2009-07-22 21:59:00,1.74135,1.7417,1.74065,1.7415,308800000.0
2009-07-22 22:00:00,1.7415,1.7415,1.7412,1.74145,183400000.0
2009-07-22 22:01:00,1.74145,1.7421,1.741,1.74155,253400000.0
2009-07-22 22:02:00,1.74155,1.74155,1.74135,1.74145,76000000.0
2009-07-22 22:03:00,1.74145,1.74145,1.74145,1.74145,20600000.0
2009-07-22 22:04:00,1.74165,1.7417,1.74155,1.74155,36000000.0
2009-07-22 22:05:00,1.74155,1.74165,1.74155,1.74155,58400000.0
2009-07-22 22:06:00,1.74155,1.74155,1.74115,1.7412,23800000.0
2009-07-22 22:07:00,1.74115,1.7412,1.74115,1.7412,9000000.0
2009-07-22 22:08:00,1.7414,1.74145,1.7414,1.74145,75400000.0
2009-07-22 22:09:00,1.7415,1.74155,1.7414,1.7414,91000000.0
2009-07-22 22:10:00,1.7414,1.74175,1.74135,1.74175,106200000.0
2009-07-22 22:11:00,1.74175,1.7427,1.7416,1.74265,93400000.0
2009-07-22 22:12:00,1.74245,1.7427,1.74245,1.74265,33200000.0
2009-07-22 22:13:00,1.74255,1.7431,1.74255,1.7431,72600000.0
2009-07-22 22:14:00,1.74295,1.7431,1.74285,1.7431,59800000.0
2009-07-22 22:15:00,1.7431,1.7432,1.7427,1.7428,84400000.0
2009-07-22 22:16:00,1.7428,1.74285,1.7427,1.7427,44200000.0
2009-07-22 22:17:00,1.7428,1.74285,1.7427,1.7427,91000000.0
2009-07-22 22:18:00,1.7427,1.7427,1.74215,1.74265,90000000.0
2009-07-22 22:19:00,1.74265,1.74265,1.74225,1.74225,58200000.0
2009-07-22 22:20:00,1.74235,1.74245,1.74225,1.74235,95200000.0
2009-07-22 22:21:00,1.74245,1.74275,1.74225,1.7423,56800000.0
2009-07-22 22:22:00,1.7423,1.7423,1.7414,1.74145,101200000.0
2009-07-22 22:23:00,1.74155,1.74155,1.74155,1.74155,10400000.0
2009-07-22 22:24:00,1.7415,1.7416,1.7415,1.74155,26400000.0
2009-07-22 22:25:00,1.74145,1.74145,1.7413,1.74135,100600000.0
2009-07-22 22:26:00,1.74135,1.7414,1.7411,1.74135,169000000.0
2009-07-22 22:27:00,1.74135,1.7415,1.7413,1.7413,36200000.0
2009-07-22 22:28:00,1.74125,1.74135,1.74125,1.74135,10400000.0
2009-07-22 22:29:00,1.7413,1.7413,1.74115,1.74115,6600000.0
2009-07-22 22:30:00,1.7415,1.7416,1.7407,1.7407,148800000.0
2009-07-22 22:31:00,1.7407,1.74105,1.7407,1.74105,68200000.0
2009-07-22 22:32:00,1.74095,1.7415,1.74095,1.7415,39200000.0
2009-07-22 22:33:00,1.7413,1.7415,1.7409,1.74095,125400000.0
2009-07-22 22:34:00,1.7409,1.74125,1.7409,1.7411,167400000.0
2009-07-22 22:35:00,1.741,1.7412,1.741,1.7411,40800000.0
2009-07-22 22:36:00,1.7411,1.7411,1.741,1.741,18200000.0
2009-07-22 22:37:00,1.74065,1.741,1.74035,1.74085,120600000.0
2009-07-22 22:38:00,1.7409,1.7411,1.7409,1.7411,53400000.0
2009-07-22 22:39:00,1.7411,1.74135,1.74105,1.7413,84000000.0
2009-07-22 22:40:00,1.74135,1.74155,1.74095,1.74135,159200000.0
2009-07-22 22:41:00,1.74135,1.74165,1.741,1.7412,111800000.0
2009-07-22 22:42:00,1.7415,1.7419,1.74145,1.7415,72000000.0
2009-07-22 22:43:00,1.7416,1.7418,1.7415,1.7416,56600000.0
2009-07-22 22:44:00,1.7416,1.74185,1.74155,1.74185,47000000.0
2009-07-22 22:45:00,1.74185,1.7424,1.74185,1.74195,202600000.0
2009-07-22 22:46:00,1.74195,1.74205,1.74185,1.74195,50000000.0
2009-07-22 22:47:00,1.74175,1.742,1.74175,1.7419,43800000.0
2009-07-22 22:48:00,1.74195,1.74195,1.7416,1.74185,138200000.0
2009-07-22 22:49:00,1.74225,1.74255,1.74225,1.74245,19200000.0
2009-07-22 22:50:00,1.7425,1.7425,1.7419,1.7424,62800000.0
2009-07-22 22:51:00,1.7426,1.74265,1.7423,1.7423,80000000.0
2009-07-22 22:52:00,1.7423,1.7425,1.7423,1.7425,18200000.0
2009-07-22 22:53:00,1.74245,1.74245,1.7419,1.7422,65600000.0
2009-07-22 22:54:00,1.7423,1.74265,1.74225,1.7425,58400000.0
2009-07-22 22:55:00,1.7425,1.7425,1.74205,1.7421,29600000.0
2009-07-22 22:56:00,1.7426,1.7428,1.74255,1.7428,29400000.0
2009-07-22 22:57:00,1.74275,1.74275,1.7425,1.74265,56600000.0
2009-07-22 22:58:00,1.74265,1.7429,1.7426,1.7429,75400000.0
2009-07-22 22:59:00,1.7429,1.7429,1.74265,1.7429,99400000.0
2009-07-22 23:00:00,1.7428,1.7434,1.7426,1.7429,52000000.0
2009-07-22 23:01:00,1.74295,1.74325,1.74295,1.74295,45200000.0
2009-07-22 23:02:00,1.74305,1.7434,1.74305,1.7434,26400000.0
2009-07-22 23:03:00,1.7434,1.7434,1.74305,1.74315,9200000.0
2009-07-22 23:04:00,1.7431,1.74325,1.7431,1.74325,21200000.0
2009-07-22 23:05:00,1.74325,1.7434,1.74325,1.7434,39600000.0
2009-07-22 23:06:00,1.74325,1.74325,1.74285,1.74305,28400000.0
2009-07-22 23:07:00,1.7432,1.7432,1.74305,1.74305,13600000.0
2009-07-22 23:08:00,1.743,1.743,1.7424,1.7424,27800000.0
2009-07-22 23:09:00,1.74255,1.74265,1.74245,1.74245,67000000.0
2009-07-22 23:10:00,1.7426,1.7427,1.74255,1.74255,31000000.0
2009-07-22 23:11:00,1.7424,1.7424,1.7415,1.7415,34200000.0
2009-07-22 23:12:00,1.7414,1.7414,1.74125,1.7413,16000000.0
2009-07-22 23:13:00,1.7413,1.7414,1.7413,1.7414,19400000.0
2009-07-22 23:14:00,1.74105,1.74115,1.741,1.74115,20600000.0
2009-07-22 23:15:00,1.74125,1.7413,1.74085,1.74085,67400000.0
2009-07-22 23:16:00,1.74085,1.74095,1.74075,1.74095,136400000.0
2009-07-22 23:17:00,1.7411,1.74175,1.7411,1.74175,24000000.0
2009-07-22 23:18:00,1.74195,1.7425,1.74115,1.7413,66800000.0
2009-07-22 23:19:00,1.7412,1.74135,1.7412,1.74135,13600000.0
2009-07-22 23:20:00,1.74135,1.742,1.74135,1.7419,53800000.0
2009-07-22 23:21:00,1.742,1.7424,1.742,1.74225,100400000.0
2009-07-22 23:22:00,1.74225,1.74225,1.7413,1.7413,46200000.0
2009-07-22 23:23:00,1.74125,1.74125,1.7411,1.7411,26600000.0
2009-07-22 23:24:00,1.74105,1.74155,1.74105,1.74155,35600000.0
2009-07-22 23:25:00,1.7415,1.7415,1.7414,1.7414,24000000.0
2009-07-22 23:26:00,1.7416,1.7417,1.7416,1.74165,17200000.0
2009-07-22 23:27:00,1.74165,1.7417,1.7414,1.7417,44400000.0
2009-07-22 23:28:00,1.7416,1.7421,1.7416,1.7421,21400000.0
2009-07-22 23:29:00,1.74185,1.74205,1.74125,1.7413,90600000.0
2009-07-22 23:30:00,1.7413,1.7416,1.74125,1.7416,91000000.0
2009-07-22 23:31:00,1.7416,1.7418,1.74135,1.7417,66400000.0
2009-07-22 23:32:00,1.7417,1.7418,1.74125,1.74155,108200000.0
2009-07-22 23:33:00,1.74155,1.74155,1.74145,1.7415,21200000.0
2009-07-22 23:34:00,1.7415,1.74155,1.7415,1.7415,22600000.0
2009-07-22 23:35:00,1.7417,1.74175,1.7411,1.74165,169400000.0
2009-07-22 23:36:00,1.74165,1.74165,1.74085,1.7413,39400000.0
2009-07-22 23:37:00,1.7413,1.7413,1.7413,1.7413,2600000.0
2009-07-22 23:38:00,1.7412,1.7414,1.74115,1.7414,39400000.0
2009-07-22 23:39:00,1.7416,1.7416,1.7416,1.7416,5200000.0
2009-07-22 23:40:00,1.74145,1.74145,1.7411,1.74145,19000000.0
2009-07-22 23:41:00,1.74135,1.742,1.74135,1.742,76200000.0
2009-07-22 23:42:00,1.742,1.742,1.7414,1.74145,79600000.0
2009-07-22 23:43:00,1.7414,1.7417,1.7414,1.7415,37200000.0
2009-07-22 23:44:00,1.74155,1.74155,1.7415,1.7415,12800000.0
2009-07-22 23:45:00,1.7415,1.7415,1.7413,1.7413,6400000.0
2009-07-22 23:46:00,1.7413,1.7413,1.74115,1.74115,15400000.0
2009-07-22 23:47:00,1.7412,1.7415,1.7412,1.74135,57600000.0
2009-07-22 23:48:00,1.74135,1.74135,1.7413,1.7413,48800000.0
2009-07-22 23:49:00,1.7413,1.74135,1.74125,1.7413,48000000.0
2009-07-22 23:50:00,1.74125,1.7416,1.7412,1.74155,58000000.0
2009-07-22 23:51:00,1.7417,1.7417,1.7411,1.7413,88400000.0
2009-07-22 23:52:00,1.741,1.7411,1.7407,1.741,62400000.0
2009-07-22 23:53:00,1.7411,1.7411,1.7408,1.74085,30800000.0
2009-07-22 23:54:00,1.7411,1.7411,1.74075,1.74075,63000000.0
2009-07-22 23:55:00,1.7408,1.7408,1.7403,1.74055,91400000.0
2009-07-22 23:56:00,1.7405,1.7405,1.7404,1.74045,48400000.0
2009-07-22 23:57:00,1.7405,1.74075,1.74005,1.74075,47800000.0
2009-07-22 23:58:00,1.74065,1.74075,1.74065,1.74065,7800000.0
2009-07-22 23:59:00,1.74065,1.741,1.74055,1.74065,36000000.0
2009-07-23 00:00:00,1.74065,1.74155,1.74065,1.74125,65600000.0
2009-07-23 00:01:00,1.74135,1.7414,1.74125,1.7414,31000000.0
2009-07-23 00:02:00,1.7413,1.74135,1.7408,1.74135,37600000.0
2009-07-23 00:03:00,1.7412,1.74155,1.7411,1.74155,40000000.0
2009-07-23 00:04:00,1.74155,1.74155,1.7414,1.74145,14000000.0
2009-07-23 00:05:00,1.74135,1.74165,1.7411,1.74165,42800000.0
2009-07-23 00:06:00,1.74145,1.74145,1.7412,1.7412,20000000.0
2009-07-23 00:07:00,1.7412,1.7412,1.7412,1.7412,2600000.0
2009-07-23 00:08:00,1.7412,1.74165,1.7412,1.7416,36800000.0
2009-07-23 00:09:00,1.7415,1.74175,1.7415,1.7416,27400000.0
2009-07-23 00:10:00,1.7415,1.7416,1.7415,1.7416,10800000.0
2009-07-23 00:11:00,1.7415,1.7416,1.7415,1.7416,21600000.0
2009-07-23 00:12:00,1.74165,1.74215,1.74155,1.74215,52000000.0
2009-07-23 00:13:00,1.74215,1.74215,1.7416,1.7416,69800000.0
2009-07-23 00:14:00,1.74175,1.742,1.7416,1.7418,104000000.0
2009-07-23 00:15:00,1.74163,1.74175,1.74163,1.74175,2600000.0
2009-07-23 00:16:00,1.7418,1.7418,1.7418,1.7418,2600000.0
2009-07-23 00:17:00,1.7418,1.7419,1.7418,1.7418,25800000.0
2009-07-23 00:18:00,1.7418,1.7418,1.7418,1.7418,2600000.0
2009-07-23 00:19:00,1.7418,1.7419,1.74165,1.7419,17000000.0
2009-07-23 00:20:00,1.7418,1.74185,1.7417,1.7417,8200000.0
2009-07-23 00:21:00,1.7417,1.74175,1.7417,1.74175,5200000.0
2009-07-23 00:22:00,1.7418,1.7418,1.7416,1.7416,15400000.0
2009-07-23 00:23:00,1.7412,1.7412,1.7412,1.7412,17600000.0
2009-07-23 00:24:00,1.74143,1.74143,1.74134,1.74135,17600000.0
2009-07-23 00:25:00,1.74175,1.74195,1.74175,1.7418,17600000.0
2009-07-23 00:26:00,1.74175,1.742,1.74175,1.742,11200000.0
2009-07-23 00:27:00,1.742,1.742,1.7417,1.7418,41000000.0
2009-07-23 00:28:00,1.7418,1.7418,1.7418,1.7418,2600000.0
2009-07-23 00:29:00,1.74129,1.74129,1.74129,1.74129,2600000.0
2009-07-23 00:30:00,1.74185,1.74185,1.74185,1.74185,2600000.0
2009-07-23 00:31:00,1.74163,1.74166,1.74163,1.74166,21400000.0
2009-07-23 00:32:00,1.74185,1.74195,1.74175,1.7418,21400000.0
2009-07-23 00:33:00,1.7418,1.7418,1.7418,1.7418,13000000.0
2009-07-23 00:34:00,1.7418,1.7419,1.7417,1.74175,25000000.0
2009-07-23 00:35:00,1.74165,1.74165,1.74155,1.74155,4200000.0
2009-07-23 00:36:00,1.74155,1.74165,1.74155,1.74165,79800000.0
2009-07-23 00:37:00,1.74055,1.7418,1.74045,1.7418,82800000.0
2009-07-23 00:38:00,1.7419,1.7419,1.7419,1.7419,5200000.0
2009-07-23 00:39:00,1.74215,1.74215,1.7418,1.7418,9400000.0
2009-07-23 00:40:00,1.74185,1.74185,1.74185,1.74185,7800000.0
2009-07-23 00:41:00,1.74175,1.742,1.74165,1.742,51600000.0
2009-07-23 00:42:00,1.74173,1.74173,1.74165,1.74166,2600000.0
2009-07-23 00:43:00,1.74195,1.74195,1.74195,1.74195,2600000.0
2009-07-23 00:44:00,1.74195,1.74205,1.74195,1.74205,10400000.0
2009-07-23 00:45:00,1.74205,1.74205,1.74205,1.74205,1600000.0
2009-07-23 00:46:00,1.74185,1.742,1.74185,1.74195,10400000.0
2009-07-23 00:47:00,1.74158,1.74168,1.74158,1.74166,55600000.0
2009-07-23 00:48:00,1.742,1.74205,1.74155,1.742,55600000.0
2009-07-23 00:49:00,1.7421,1.7421,1.742,1.742,5200000.0
2009-07-23 00:50:00,1.74195,1.74195,1.7414,1.7416,77800000.0
2009-07-23 00:51:00,1.7416,1.7416,1.7415,1.7415,19800000.0
2009-07-23 00:52:00,1.7415,1.7415,1.7414,1.7415,44200000.0
2009-07-23 00:53:00,1.7415,1.7417,1.7415,1.7417,18200000.0
2009-07-23 00:54:00,1.7416,1.7416,1.7416,1.7416,11000000.0
2009-07-23 00:55:00,1.7415,1.7416,1.7415,1.7415,14600000.0
2009-07-23 00:56:00,1.7415,1.7415,1.7415,1.7415,2600000.0
2009-07-23 00:57:00,1.74165,1.74165,1.74145,1.74155,13000000.0
2009-07-23 00:58:00,1.74155,1.74225,1.74155,1.7422,32800000.0
2009-07-23 00:59:00,1.7421,1.7422,1.74205,1.7422,25600000.0
2009-07-23 01:00:00,1.7422,1.74245,1.742,1.742,63400000.0
2009-07-23 01:01:00,1.74195,1.74225,1.74195,1.74215,32800000.0
2009-07-23 01:02:00,1.7421,1.7421,1.74205,1.74205,11000000.0
2009-07-23 01:03:00,1.74205,1.7421,1.74205,1.7421,5200000.0
2009-07-23 01:04:00,1.7421,1.74235,1.7421,1.7423,136400000.0
2009-07-23 01:05:00,1.74235,1.7425,1.74235,1.74235,21000000.0
2009-07-23 01:06:00,1.74225,1.7425,1.74215,1.74225,55600000.0
2009-07-23 01:07:00,1.7423,1.74245,1.7421,1.7421,50000000.0
2009-07-23 01:08:00,1.7421,1.7421,1.742,1.742,9400000.0
2009-07-23 01:09:00,1.742,1.74225,1.7413,1.7422,70400000.0
2009-07-23 01:10:00,1.7423,1.7425,1.74215,1.74215,45400000.0
2009-07-23 01:11:00,1.7422,1.7423,1.7417,1.7421,73400000.0
2009-07-23 01:12:00,1.74215,1.74215,1.742,1.742,15000000.0
2009-07-23 01:13:00,1.7421,1.74215,1.7421,1.74215,11800000.0
2009-07-23 01:14:00,1.74215,1.74215,1.74215,1.74215,5200000.0
2009-07-23 01:15:00,1.7419,1.7422,1.7419,1.74205,53600000.0
2009-07-23 01:16:00,1.74205,1.74215,1.7414,1.7415,54800000.0
2009-07-23 01:17:00,1.7417,1.7417,1.7414,1.74145,72600000.0
2009-07-23 01:18:00,1.74145,1.74165,1.74145,1.74145,79400000.0
2009-07-23 01:19:00,1.74155,1.74175,1.7414,1.74145,35800000.0
2009-07-23 01:20:00,1.7415,1.7417,1.74115,1.7412,117400000.0
2009-07-23 01:21:00,1.7411,1.7416,1.7411,1.74155,77200000.0
2009-07-23 01:22:00,1.74155,1.74155,1.74155,1.74155,5200000.0
2009-07-23 01:23:00,1.7415,1.74155,1.7415,1.74155,10800000.0
2009-07-23 01:24:00,1.74155,1.74155,1.74145,1.74145,12000000.0
2009-07-23 01:25:00,1.74145,1.74155,1.7413,1.7413,16600000.0
2009-07-23 01:26:00,1.7412,1.74145,1.7409,1.7414,94400000.0
2009-07-23 01:27:00,1.74145,1.74145,1.7412,1.74135,34800000.0
2009-07-23 01:28:00,1.7414,1.7417,1.7413,1.7417,72800000.0
2009-07-23 01:29:00,1.7418,1.74225,1.74165,1.74175,137800000.0
2009-07-23 01:30:00,1.74185,1.74195,1.74185,1.74185,49600000.0
2009-07-23 01:31:00,1.7419,1.74195,1.74185,1.74185,33800000.0
2009-07-23 01:32:00,1.74185,1.74195,1.74175,1.7418,75400000.0
2009-07-23 01:33:00,1.7419,1.74215,1.74185,1.74215,38800000.0
2009-07-23 01:34:00,1.742,1.742,1.7418,1.7418,16200000.0
2009-07-23 01:35:00,1.74185,1.74215,1.7418,1.7421,24400000.0
2009-07-23 01:36:00,1.7421,1.7421,1.74185,1.7419,48000000.0
2009-07-23 01:37:00,1.74185,1.74235,1.7418,1.74225,60800000.0
2009-07-23 01:38:00,1.74225,1.7423,1.74225,1.74225,41600000.0
2009-07-23 01:39:00,1.74205,1.74215,1.74195,1.74205,79000000.0
2009-07-23 01:40:00,1.74215,1.7422,1.7421,1.7421,12200000.0
2009-07-23 01:41:00,1.7421,1.7421,1.74195,1.7421,20600000.0
2009-07-23 01:42:00,1.74195,1.742,1.74195,1.742,8400000.0
2009-07-23 01:43:00,1.742,1.742,1.7417,1.7419,86000000.0
2009-07-23 01:44:00,1.742,1.7421,1.7419,1.74195,76800000.0
2009-07-23 01:45:00,1.74195,1.74205,1.74185,1.74205,73400000.0
2009-07-23 01:46:00,1.74205,1.74205,1.7418,1.7418,49600000.0
2009-07-23 01:47:00,1.74175,1.7418,1.7416,1.7418,32000000.0
2009-07-23 01:48:00,1.7418,1.74195,1.7418,1.74195,24400000.0
2009-07-23 01:49:00,1.74195,1.74205,1.7418,1.742,121400000.0
2009-07-23 01:50:00,1.742,1.74205,1.7418,1.74185,39800000.0
2009-07-23 01:51:00,1.74185,1.742,1.74185,1.74185,15600000.0
2009-07-23 01:52:00,1.74175,1.742,1.7417,1.74185,62600000.0
2009-07-23 01:53:00,1.74185,1.742,1.74175,1.74185,64600000.0
2009-07-23 01:54:00,1.7418,1.74185,1.74165,1.74185,27400000.0
2009-07-23 01:55:00,1.7417,1.7417,1.7417,1.7417,17800000.0
2009-07-23 01:56:00,1.7416,1.7419,1.74155,1.74175,83800000.0
2009-07-23 01:57:00,1.74175,1.742,1.7416,1.7417,106800000.0
2009-07-23 01:58:00,1.7419,1.7419,1.74165,1.7418,60400000.0
2009-07-23 01:59:00,1.74185,1.74185,1.7416,1.7416,104600000.0
2009-07-23 02:00:00,1.7416,1.74185,1.74145,1.74155,56600000.0
2009-07-23 02:01:00,1.74165,1.74185,1.74145,1.74145,91800000.0
2009-07-23 02:02:00,1.74135,1.7419,1.7413,1.74155,95600000.0
2009-07-23 02:03:00,1.7415,1.74195,1.74145,1.74195,75000000.0
2009-07-23 02:04:00,1.7419,1.7421,1.7419,1.74205,65000000.0
2009-07-23 02:05:00,1.74195,1.74195,1.7417,1.74185,60200000.0
2009-07-23 02:06:00,1.74175,1.74195,1.74115,1.7415,160600000.0
2009-07-23 02:07:00,1.74155,1.7417,1.7415,1.74155,46800000.0
2009-07-23 02:08:00,1.7415,1.7417,1.74145,1.74155,132199999.0
2009-07-23 02:09:00,1.74155,1.7416,1.7413,1.74155,85400000.0
2009-07-23 02:10:00,1.74155,1.7416,1.7413,1.74145,126200000.0
2009-07-23 02:11:00,1.7415,1.74165,1.7415,1.7415,90800000.0
2009-07-23 02:12:00,1.7416,1.74175,1.74155,1.74175,146200000.0
2009-07-23 02:13:00,1.7417,1.74185,1.74135,1.7416,179800000.0
2009-07-23 02:14:00,1.74155,1.7416,1.74145,1.74155,40800000.0
2009-07-23 02:15:00,1.74155,1.7416,1.74135,1.7415,107200000.0
2009-07-23 02:16:00,1.7416,1.7418,1.7414,1.74155,136600000.0
2009-07-23 02:17:00,1.74145,1.74145,1.7409,1.741,184600000.0
2009-07-23 02:18:00,1.74105,1.74115,1.74055,1.74095,133800000.0
2009-07-23 02:19:00,1.7409,1.74135,1.7408,1.74125,59400000.0
2009-07-23 02:20:00,1.7412,1.7413,1.74095,1.74115,136800000.0
2009-07-23 02:21:00,1.7411,1.74165,1.7411,1.7416,181400000.0
2009-07-23 02:22:00,1.7416,1.7417,1.7413,1.7414,95600000.0
2009-07-23 02:23:00,1.7414,1.7415,1.74115,1.74135,55000000.0
2009-07-23 02:24:00,1.74135,1.7417,1.74135,1.7416,69000000.0
2009-07-23 02:25:00,1.7417,1.7417,1.7416,1.7416,9400000.0
2009-07-23 02:26:00,1.7416,1.7418,1.7416,1.7417,91800000.0
2009-07-23 02:27:00,1.74165,1.74185,1.7416,1.7417,46000000.0
2009-07-23 02:28:00,1.7418,1.74205,1.74175,1.74185,44200000.0
2009-07-23 02:29:00,1.74185,1.74185,1.7416,1.7418,35800000.0
2009-07-23 02:30:00,1.74185,1.7419,1.74185,1.7419,5800000.0
2009-07-23 02:31:00,1.74185,1.74185,1.74115,1.74155,17800000.0
2009-07-23 02:32:00,1.74155,1.7416,1.74145,1.7415,48200000.0
2009-07-23 02:33:00,1.74135,1.74135,1.7404,1.74105,128600000.0
2009-07-23 02:34:00,1.74105,1.7413,1.7408,1.7413,182400000.0
2009-07-23 02:35:00,1.7413,1.74145,1.74125,1.74145,184200000.0
2009-07-23 02:36:00,1.74135,1.74165,1.7413,1.74155,66600000.0
2009-07-23 02:37:00,1.74155,1.7416,1.7413,1.7415,100600000.0
2009-07-23 02:38:00,1.74145,1.74175,1.74115,1.74145,113600000.0
2009-07-23 02:39:00,1.74145,1.7416,1.74135,1.74155,79600000.0
2009-07-23 02:40:00,1.74155,1.7416,1.7414,1.7414,39000000.0
2009-07-23 02:41:00,1.7414,1.74145,1.74125,1.74125,99400000.0
2009-07-23 02:42:00,1.74125,1.74135,1.74095,1.74115,212600000.0
2009-07-23 02:43:00,1.74125,1.74135,1.74075,1.74075,129600000.0
2009-07-23 02:44:00,1.74075,1.741,1.74075,1.741,38400000.0
2009-07-23 02:45:00,1.741,1.7411,1.74075,1.74095,86400000.0
2009-07-23 02:46:00,1.741,1.74105,1.7408,1.7409,53200000.0
2009-07-23 02:47:00,1.74095,1.7412,1.7409,1.7411,51800000.0
2009-07-23 02:48:00,1.74115,1.74125,1.7408,1.74105,120200000.0
2009-07-23 02:49:00,1.74105,1.74125,1.741,1.74105,70600000.0
2009-07-23 02:50:00,1.74105,1.7414,1.74015,1.74015,135800000.0
2009-07-23 02:51:00,1.7404,1.7408,1.7403,1.74075,140200000.0
2009-07-23 02:52:00,1.7407,1.7409,1.7406,1.74075,68400000.0
2009-07-23 02:53:00,1.74075,1.7412,1.74075,1.7412,15600000.0
2009-07-23 02:54:00,1.74115,1.7413,1.7409,1.7409,142400000.0
2009-07-23 02:55:00,1.7408,1.74115,1.7406,1.74115,86400000.0
2009-07-23 02:56:00,1.7411,1.7412,1.741,1.74115,91200000.0
2009-07-23 02:57:00,1.74095,1.74115,1.7407,1.74085,104200000.0
2009-07-23 02:58:00,1.7408,1.7409,1.74055,1.74065,121800000.0
2009-07-23 02:59:00,1.74065,1.74095,1.74055,1.74085,144200000.0
2009-07-23 03:00:00,1.7409,1.74095,1.7406,1.7408,140400000.0
2009-07-23 03:01:00,1.7409,1.74095,1.74015,1.74065,146400000.0
2009-07-23 03:02:00,1.74075,1.74085,1.7404,1.7405,111200000.0
2009-07-23 03:03:00,1.7403,1.74085,1.7402,1.74065,217400000.0
2009-07-23 03:04:00,1.74065,1.74115,1.7406,1.74095,168800000.0
2009-07-23 03:05:00,1.74125,1.74135,1.7406,1.74075,139600000.0
2009-07-23 03:06:00,1.7408,1.74135,1.7408,1.74115,99400000.0
2009-07-23 03:07:00,1.7413,1.7413,1.74065,1.7409,150200000.0
2009-07-23 03:08:00,1.74075,1.74095,1.7406,1.74085,211200000.0
2009-07-23 03:09:00,1.74085,1.74125,1.74035,1.74125,183800000.0
2009-07-23 03:10:00,1.74125,1.7413,1.74035,1.7408,198400000.0
2009-07-23 03:11:00,1.74075,1.74075,1.7404,1.74055,137800000.0
2009-07-23 03:12:00,1.74055,1.7411,1.7404,1.74095,271600000.0
2009-07-23 03:13:00,1.7409,1.74115,1.7408,1.74085,224000000.0
2009-07-23 03:14:00,1.74095,1.7411,1.7406,1.7411,256400000.0
2009-07-23 03:15:00,1.7411,1.7414,1.74075,1.7413,190600000.0
2009-07-23 03:16:00,1.74115,1.7414,1.74095,1.7413,70200000.0
2009-07-23 03:17:00,1.7414,1.74175,1.7411,1.7412,124400000.0
2009-07-23 03:18:00,1.7411,1.74135,1.74095,1.74135,151200000.0
2009-07-23 03:19:00,1.74135,1.7415,1.7405,1.7408,258800000.0
2009-07-23 03:20:00,1.7408,1.7411,1.74055,1.74075,268600000.0
2009-07-23 03:21:00,1.74085,1.74105,1.7405,1.74105,137000000.0
2009-07-23 03:22:00,1.741,1.74145,1.741,1.74115,161200000.0
2009-07-23 03:23:00,1.74115,1.74185,1.74095,1.7414,167000000.0
2009-07-23 03:24:00,1.7413,1.74165,1.7412,1.7414,170600000.0
2009-07-23 03:25:00,1.7414,1.74165,1.7413,1.7413,161800000.0
2009-07-23 03:26:00,1.7414,1.7415,1.7411,1.74135,239400000.0
2009-07-23 03:27:00,1.7413,1.74155,1.74075,1.74075,139800000.0
2009-07-23 03:28:00,1.74095,1.7417,1.74095,1.74125,170200000.0
2009-07-23 03:29:00,1.74135,1.7414,1.74065,1.74095,229400000.0
2009-07-23 03:30:00,1.74105,1.7412,1.7408,1.74095,177400000.0
2009-07-23 03:31:00,1.7409,1.74145,1.7409,1.7411,172600000.0
2009-07-23 03:32:00,1.7412,1.74145,1.7412,1.74135,105600000.0
2009-07-23 03:33:00,1.7412,1.74135,1.74105,1.74135,106600000.0
2009-07-23 03:34:00,1.74135,1.74135,1.74095,1.74125,88200000.0
2009-07-23 03:35:00,1.7413,1.7415,1.7412,1.7412,28600000.0
2009-07-23 03:36:00,1.74125,1.7413,1.7412,1.7412,80400000.0
2009-07-23 03:37:00,1.7412,1.7413,1.74105,1.74105,61200000.0
2009-07-23 03:38:00,1.74105,1.74105,1.74075,1.74075,42000000.0
2009-07-23 03:39:00,1.74075,1.741,1.7406,1.7406,139200000.0
2009-07-23 03:40:00,1.7408,1.7408,1.74035,1.74035,62000000.0
2009-07-23 03:41:00,1.74035,1.7412,1.74035,1.7409,202200000.0
2009-07-23 03:42:00,1.7409,1.7413,1.7409,1.74105,118600000.0
2009-07-23 03:43:00,1.7409,1.74115,1.74065,1.74065,139600000.0
2009-07-23 03:44:00,1.74075,1.7412,1.7406,1.74085,89600000.0
2009-07-23 03:45:00,1.74075,1.74085,1.7406,1.7406,62800000.0
2009-07-23 03:46:00,1.7406,1.74115,1.7406,1.74115,54400000.0
2009-07-23 03:47:00,1.74115,1.74115,1.7407,1.7407,94400000.0
2009-07-23 03:48:00,1.7407,1.74085,1.7404,1.74065,102400000.0
2009-07-23 03:49:00,1.7405,1.7408,1.7404,1.7408,135200000.0
2009-07-23 03:50:00,1.7407,1.7407,1.7403,1.7404,77200000.0
2009-07-23 03:51:00,1.7404,1.7406,1.7403,1.7406,31600000.0
2009-07-23 03:52:00,1.7405,1.7407,1.74035,1.74035,40800000.0
2009-07-23 03:53:00,1.74025,1.74055,1.74015,1.74045,131400000.0
2009-07-23 03:54:00,1.74045,1.74055,1.7403,1.7403,109200000.0
2009-07-23 03:55:00,1.7401,1.74065,1.74,1.74065,112800000.0
2009-07-23 03:56:00,1.7405,1.74075,1.7405,1.7406,21800000.0
2009-07-23 03:57:00,1.74035,1.74035,1.7393,1.7395,269200000.0
2009-07-23 03:58:00,1.7395,1.7399,1.7394,1.73965,137800000.0
2009-07-23 03:59:00,1.73965,1.73965,1.73915,1.7395,196400000.0
2009-07-23 04:00:00,1.7394,1.73965,1.73905,1.73925,173600000.0
2009-07-23 04:01:00,1.73925,1.73945,1.73895,1.7391,204000000.0
2009-07-23 04:02:00,1.73905,1.7392,1.7389,1.739,158600000.0
2009-07-23 04:03:00,1.73895,1.7393,1.7389,1.73915,142600000.0
2009-07-23 04:04:00,1.7392,1.7404,1.7392,1.7404,148000000.0
2009-07-23 04:05:00,1.7404,1.74085,1.7404,1.74065,116000000.0
2009-07-23 04:06:00,1.7405,1.7406,1.74015,1.7403,138600000.0
2009-07-23 04:07:00,1.7403,1.74055,1.73975,1.7399,80600000.0
2009-07-23 04:08:00,1.7399,1.74005,1.7398,1.73995,93600000.0
2009-07-23 04:09:00,1.73995,1.7405,1.73995,1.7403,133400000.0
2009-07-23 04:10:00,1.7403,1.7406,1.74025,1.74025,159900000.0
2009-07-23 04:11:00,1.74025,1.74025,1.7396,1.73985,149600000.0
2009-07-23 04:12:00,1.7399,1.74045,1.7398,1.74025,136400000.0
2009-07-23 04:13:00,1.7403,1.74055,1.7403,1.7403,104600000.0
2009-07-23 04:14:00,1.74035,1.74065,1.7403,1.7404,82000000.0
2009-07-23 04:15:00,1.74025,1.7407,1.74025,1.74055,90200000.0
2009-07-23 04:16:00,1.7406,1.7411,1.74055,1.7409,91600000.0
2009-07-23 04:17:00,1.7407,1.741,1.7403,1.7405,144800000.0
2009-07-23 04:18:00,1.7405,1.7407,1.74035,1.7405,130400000.0
2009-07-23 04:19:00,1.7404,1.74055,1.74015,1.74045,126200000.0
2009-07-23 04:20:00,1.74045,1.7406,1.74015,1.74055,77000000.0
2009-07-23 04:21:00,1.74055,1.74085,1.74,1.74055,166000000.0
2009-07-23 04:22:00,1.74055,1.7406,1.74045,1.7405,44200000.0
2009-07-23 04:23:00,1.7405,1.7406,1.7403,1.74035,201600000.0
2009-07-23 04:24:00,1.74035,1.74065,1.7402,1.7403,101400000.0
2009-07-23 04:25:00,1.7403,1.74065,1.7401,1.7405,89400000.0
2009-07-23 04:26:00,1.7405,1.7408,1.7405,1.74075,50400000.0
2009-07-23 04:27:00,1.7407,1.7408,1.7399,1.74015,161400000.0
2009-07-23 04:28:00,1.74015,1.74035,1.74005,1.74015,74400000.0
2009-07-23 04:29:00,1.74005,1.7405,1.73945,1.7399,271200000.0
2009-07-23 04:30:00,1.74,1.7406,1.74,1.7402,186800000.0
2009-07-23 04:31:00,1.74015,1.7407,1.74005,1.74015,106800000.0
2009-07-23 04:32:00,1.7402,1.7404,1.73985,1.74025,117000000.0
2009-07-23 04:33:00,1.74045,1.74045,1.74,1.7401,63800000.0
2009-07-23 04:34:00,1.74025,1.74045,1.74,1.7402,91200000.0
2009-07-23 04:35:00,1.7403,1.74095,1.7401,1.7403,199600000.0
2009-07-23 04:36:00,1.7404,1.7406,1.7402,1.7405,72200000.0
2009-07-23 04:37:00,1.74055,1.74055,1.7401,1.74045,101400000.0
2009-07-23 04:38:00,1.74045,1.74045,1.74035,1.74045,23800000.0
2009-07-23 04:39:00,1.74045,1.74045,1.74035,1.74035,28800000.0
2009-07-23 04:40:00,1.74025,1.7405,1.7402,1.74025,66200000.0
2009-07-23 04:41:00,1.74025,1.74035,1.74025,1.74035,8400000.0
2009-07-23 04:42:00,1.74035,1.7404,1.74,1.7401,80600000.0
2009-07-23 04:43:00,1.7401,1.7402,1.74005,1.7402,18200000.0
2009-07-23 04:44:00,1.74025,1.7404,1.7402,1.7404,39000000.0
2009-07-23 04:45:00,1.74035,1.7406,1.74035,1.74055,46800000.0
2009-07-23 04:46:00,1.7407,1.7407,1.7405,1.7406,56200000.0
2009-07-23 04:47:00,1.74065,1.7408,1.73975,1.7401,160800000.0
2009-07-23 04:48:00,1.7402,1.74045,1.7397,1.7401,158400000.0
2009-07-23 04:49:00,1.7401,1.7405,1.7399,1.7402,145400000.0
2009-07-23 04:50:00,1.74025,1.741,1.74005,1.7405,173400000.0
2009-07-23 04:51:00,1.7405,1.74065,1.74025,1.7403,172200000.0
2009-07-23 04:52:00,1.7404,1.74065,1.7404,1.74065,69000000.0
2009-07-23 04:53:00,1.7406,1.7407,1.74035,1.7407,99200000.0
2009-07-23 04:54:00,1.7407,1.74075,1.7405,1.7406,96400000.0
2009-07-23 04:55:00,1.74055,1.7406,1.74055,1.74055,20800000.0
2009-07-23 04:56:00,1.7408,1.7409,1.73995,1.74005,146800000.0
2009-07-23 04:57:00,1.74015,1.74035,1.73915,1.7401,208400000.0
2009-07-23 04:58:00,1.7401,1.7401,1.73975,1.73985,95400000.0
2009-07-23 04:59:00,1.73985,1.74005,1.73955,1.7397,205400000.0
2009-07-23 05:00:00,1.7397,1.7397,1.73895,1.7393,144400000.0
2009-07-23 05:01:00,1.7393,1.73975,1.7393,1.73965,62800000.0
2009-07-23 05:02:00,1.7394,1.7397,1.73925,1.7396,170000000.0
2009-07-23 05:03:00,1.7396,1.7401,1.73955,1.7401,244000000.0
2009-07-23 05:04:00,1.74015,1.74015,1.73935,1.73975,155600000.0
2009-07-23 05:05:00,1.73985,1.74025,1.73975,1.7402,147000000.0
2009-07-23 05:06:00,1.7402,1.7402,1.7399,1.7402,181000000.0
2009-07-23 05:07:00,1.7401,1.7402,1.7399,1.74,196000000.0
2009-07-23 05:08:00,1.74,1.74035,1.74,1.74015,199400000.0
2009-07-23 05:09:00,1.7402,1.7408,1.73995,1.74075,239800000.0
2009-07-23 05:10:00,1.74075,1.74075,1.7403,1.74065,246400000.0
2009-07-23 05:11:00,1.74065,1.7408,1.74035,1.7406,167800000.0
2009-07-23 05:12:00,1.7407,1.7409,1.74035,1.7406,282600000.0
2009-07-23 05:13:00,1.74075,1.74085,1.74055,1.7408,157200000.0
2009-07-23 05:14:00,1.7409,1.7409,1.74045,1.74075,107200000.0
2009-07-23 05:15:00,1.74075,1.74085,1.74045,1.7405,88600000.0
2009-07-23 05:16:00,1.7405,1.7406,1.74025,1.7404,174600000.0
2009-07-23 05:17:00,1.7404,1.74065,1.74025,1.74065,111200000.0
2009-07-23 05:18:00,1.74075,1.74075,1.7402,1.74035,114600000.0
2009-07-23 05:19:00,1.7403,1.74045,1.74015,1.74045,81200000.0
2009-07-23 05:20:00,1.74045,1.74045,1.74015,1.7404,45000000.0
2009-07-23 05:21:00,1.7405,1.74065,1.7403,1.7403,125600000.0
2009-07-23 05:22:00,1.74025,1.7408,1.74025,1.74055,111000000.0
2009-07-23 05:23:00,1.7405,1.74145,1.74035,1.74115,212200000.0
2009-07-23 05:24:00,1.74115,1.74145,1.7409,1.7412,218200000.0
2009-07-23 05:25:00,1.7411,1.7417,1.74105,1.74135,112000000.0
2009-07-23 05:26:00,1.7414,1.7419,1.74105,1.7411,247600000.0
2009-07-23 05:27:00,1.74115,1.7414,1.74075,1.7411,132600000.0
2009-07-23 05:28:00,1.7405,1.7409,1.7405,1.7407,117800000.0
2009-07-23 05:29:00,1.7406,1.7407,1.7405,1.74055,126400000.0
2009-07-23 05:30:00,1.7405,1.7406,1.7403,1.7406,73600000.0
2009-07-23 05:31:00,1.7406,1.7406,1.73955,1.7397,142400000.0
2009-07-23 05:32:00,1.73975,1.73975,1.73935,1.73955,180800000.0
2009-07-23 05:33:00,1.7396,1.74015,1.7395,1.74015,215400000.0
2009-07-23 05:34:00,1.74015,1.74015,1.73965,1.73965,175400000.0
2009-07-23 05:35:00,1.7396,1.7399,1.7395,1.7398,170200000.0
2009-07-23 05:36:00,1.73995,1.74,1.7397,1.7398,186600000.0
2009-07-23 05:37:00,1.73985,1.74085,1.73985,1.74045,294600000.0
2009-07-23 05:38:00,1.7403,1.7408,1.7401,1.7408,247200000.0
2009-07-23 05:39:00,1.7407,1.7408,1.74005,1.7402,169800000.0
2009-07-23 05:40:00,1.7402,1.74035,1.73965,1.7397,315600000.0
2009-07-23 05:41:00,1.7397,1.7398,1.73885,1.73925,181600000.0
2009-07-23 05:42:00,1.73905,1.7393,1.73905,1.7393,56600000.0
2009-07-23 05:43:00,1.73925,1.73945,1.73885,1.739,137600000.0
2009-07-23 05:44:00,1.739,1.73925,1.7388,1.739,58800000.0
2009-07-23 05:45:00,1.73895,1.73965,1.73895,1.73945,85600000.0
2009-07-23 05:46:00,1.73945,1.7395,1.7393,1.7394,123400000.0
2009-07-23 05:47:00,1.73945,1.7396,1.7392,1.7395,153200000.0
2009-07-23 05:48:00,1.7395,1.7396,1.7393,1.73935,121800000.0
2009-07-23 05:49:00,1.7394,1.74,1.7392,1.73935,221400000.0
2009-07-23 05:50:00,1.73945,1.7399,1.73945,1.73955,185000000.0
2009-07-23 05:51:00,1.73955,1.7397,1.73935,1.7395,55800000.0
2009-07-23 05:52:00,1.7394,1.7395,1.7389,1.7389,101200000.0
2009-07-23 05:53:00,1.7388,1.739,1.73865,1.73875,169600000.0
2009-07-23 05:54:00,1.73875,1.73885,1.73845,1.73855,129800000.0
2009-07-23 05:55:00,1.7388,1.73895,1.7388,1.73895,39200000.0
2009-07-23 05:56:00,1.7387,1.73965,1.73855,1.7387,258400000.0
2009-07-23 05:57:00,1.73875,1.73915,1.73865,1.73905,126600000.0
2009-07-23 05:58:00,1.7389,1.7394,1.7389,1.7392,251200000.0
2009-07-23 05:59:00,1.73925,1.73935,1.73895,1.73895,170800000.0
2009-07-23 06:00:00,1.7389,1.7391,1.7387,1.7387,143600000.0
2009-07-23 06:01:00,1.7389,1.73895,1.73855,1.73875,87200000.0
2009-07-23 06:02:00,1.73865,1.73885,1.73855,1.7386,105400000.0
2009-07-23 06:03:00,1.73855,1.739,1.7384,1.7389,159400000.0
2009-07-23 06:04:00,1.7389,1.7389,1.7385,1.7385,31800000.0
2009-07-23 06:05:00,1.7385,1.7395,1.7382,1.7391,149600000.0
2009-07-23 06:06:00,1.7391,1.7391,1.7388,1.7388,97400000.0
2009-07-23 06:07:00,1.73875,1.73885,1.7387,1.7388,112400000.0
2009-07-23 06:08:00,1.7388,1.74,1.7388,1.7397,236800000.0
2009-07-23 06:09:00,1.7397,1.7398,1.73945,1.73945,95400000.0
2009-07-23 06:10:00,1.73935,1.73935,1.73925,1.73925,31600000.0
2009-07-23 06:11:00,1.73925,1.73935,1.7387,1.73915,177400000.0
2009-07-23 06:12:00,1.7392,1.73935,1.7387,1.7389,183600000.0
2009-07-23 06:13:00,1.7389,1.73915,1.73875,1.7389,100400000.0
2009-07-23 06:14:00,1.739,1.7391,1.7389,1.739,34200000.0
2009-07-23 06:15:00,1.739,1.7391,1.73885,1.739,79200000.0
2009-07-23 06:16:00,1.739,1.73985,1.7389,1.7398,130400000.0
2009-07-23 06:17:00,1.7398,1.7398,1.7395,1.7395,63400000.0
2009-07-23 06:18:00,1.7395,1.7395,1.7394,1.7394,39800000.0
2009-07-23 06:19:00,1.73945,1.73975,1.73945,1.73965,26400000.0
2009-07-23 06:20:00,1.73965,1.73965,1.73955,1.73955,7800000.0
2009-07-23 06:21:00,1.73975,1.73985,1.73975,1.73975,19200000.0
2009-07-23 06:22:00,1.73965,1.7397,1.73955,1.73965,18200000.0
2009-07-23 06:23:00,1.73975,1.73975,1.73975,1.73975,3200000.0
2009-07-23 06:24:00,1.73985,1.73985,1.73945,1.7397,77600000.0
2009-07-23 06:25:00,1.7396,1.7398,1.73945,1.7398,45600000.0
2009-07-23 06:26:00,1.73995,1.74,1.7398,1.7398,52200000.0
2009-07-23 06:27:00,1.7398,1.74025,1.73975,1.7399,179200000.0
2009-07-23 06:28:00,1.7401,1.7406,1.7398,1.74,168800000.0
2009-07-23 06:29:00,1.73995,1.74015,1.7399,1.7401,145000000.0
2009-07-23 06:30:00,1.7402,1.7402,1.73965,1.73975,96400000.0
2009-07-23 06:31:00,1.7396,1.74005,1.7396,1.7399,197600000.0
2009-07-23 06:32:00,1.7402,1.74035,1.7399,1.7401,158800000.0
2009-07-23 06:33:00,1.74005,1.74025,1.74005,1.74025,102400000.0
2009-07-23 06:34:00,1.74035,1.7404,1.7398,1.73995,221400000.0
2009-07-23 06:35:00,1.7399,1.7401,1.73955,1.7397,229200000.0
2009-07-23 06:36:00,1.7398,1.7399,1.73955,1.73985,280200000.0
2009-07-23 06:37:00,1.73985,1.7399,1.7394,1.7394,243800000.0
2009-07-23 06:38:00,1.73945,1.7397,1.7394,1.7395,69600000.0
2009-07-23 06:39:00,1.73945,1.7398,1.73925,1.7397,173200000.0
2009-07-23 06:40:00,1.73965,1.7403,1.73955,1.73985,184600000.0
2009-07-23 06:41:00,1.73985,1.73985,1.7396,1.7397,45800000.0
2009-07-23 06:42:00,1.73965,1.73975,1.73945,1.7396,119200000.0
2009-07-23 06:43:00,1.73965,1.7397,1.7393,1.7393,78200000.0
2009-07-23 06:44:00,1.7394,1.73945,1.73905,1.73945,164600000.0
2009-07-23 06:45:00,1.73945,1.73975,1.73945,1.7396,70600000.0
2009-07-23 06:46:00,1.7396,1.73965,1.7395,1.73955,31400000.0
2009-07-23 06:47:00,1.73955,1.73955,1.7393,1.73955,161600000.0
2009-07-23 06:48:00,1.7394,1.73965,1.7393,1.7395,226800000.0
2009-07-23 06:49:00,1.7395,1.73975,1.7395,1.73955,131000000.0
2009-07-23 06:50:00,1.73985,1.7399,1.73965,1.7397,66400000.0
2009-07-23 06:51:00,1.7397,1.73995,1.7395,1.73995,96600000.0
2009-07-23 06:52:00,1.74,1.74,1.7396,1.73985,73800000.0
2009-07-23 06:53:00,1.73985,1.73985,1.7396,1.7398,78600000.0
2009-07-23 06:54:00,1.7397,1.7401,1.7396,1.74005,106800000.0
2009-07-23 06:55:00,1.74005,1.7401,1.7398,1.73985,121000000.0
2009-07-23 06:56:00,1.7399,1.7401,1.7399,1.74,86800000.0
2009-07-23 06:57:00,1.74005,1.7401,1.73985,1.73985,88600000.0
2009-07-23 06:58:00,1.74,1.74015,1.74,1.74015,23400000.0
2009-07-23 06:59:00,1.74015,1.74025,1.7399,1.7399,102600000.0
2009-07-23 07:00:00,1.73985,1.74,1.73965,1.73985,69000000.0
2009-07-23 07:01:00,1.73985,1.74005,1.7396,1.7397,107400000.0
2009-07-23 07:02:00,1.7398,1.7399,1.73935,1.73955,189800000.0
2009-07-23 07:03:00,1.7396,1.73985,1.73935,1.73935,64600000.0
2009-07-23 07:04:00,1.7393,1.7394,1.7392,1.7392,68000000.0
2009-07-23 07:05:00,1.73925,1.7395,1.7392,1.7394,105200000.0
2009-07-23 07:06:00,1.73935,1.7396,1.73925,1.7396,135800000.0
2009-07-23 07:07:00,1.7396,1.73965,1.7394,1.7396,128200000.0
2009-07-23 07:08:00,1.7396,1.7397,1.7395,1.7397,79000000.0
2009-07-23 07:09:00,1.7398,1.7402,1.7398,1.7401,43400000.0
2009-07-23 07:10:00,1.74005,1.74005,1.7396,1.7397,64200000.0
2009-07-23 07:11:00,1.7397,1.7406,1.73955,1.7403,268400000.0
2009-07-23 07:12:00,1.7403,1.74075,1.7395,1.7396,285600000.0
2009-07-23 07:13:00,1.7397,1.7408,1.7396,1.7408,208200000.0
2009-07-23 07:14:00,1.7408,1.7408,1.7403,1.74045,114599999.0
2009-07-23 07:15:00,1.74035,1.74045,1.74035,1.74035,61600000.0
2009-07-23 07:16:00,1.74045,1.74055,1.74035,1.74055,108400000.0
2009-07-23 07:17:00,1.74065,1.74065,1.7402,1.7402,119200000.0
2009-07-23 07:18:00,1.74025,1.74065,1.74025,1.74065,173000000.0
2009-07-23 07:19:00,1.7406,1.7406,1.7403,1.74045,82200000.0
2009-07-23 07:20:00,1.7405,1.7405,1.74005,1.74015,118400000.0
2009-07-23 07:21:00,1.74015,1.74015,1.7398,1.74015,113400000.0
2009-07-23 07:22:00,1.74025,1.74045,1.74025,1.7404,32200000.0
2009-07-23 07:23:00,1.7405,1.7407,1.7398,1.74,192600000.0
2009-07-23 07:24:00,1.74,1.74,1.7395,1.73955,171800000.0
2009-07-23 07:25:00,1.7396,1.7407,1.7395,1.7402,207000000.0
2009-07-23 07:26:00,1.7403,1.7403,1.7396,1.73995,214000000.0
2009-07-23 07:27:00,1.73995,1.74025,1.73985,1.74025,132000000.0
2009-07-23 07:28:00,1.74035,1.7404,1.74,1.74025,151400000.0
2009-07-23 07:29:00,1.7403,1.7406,1.7399,1.74015,171600000.0
2009-07-23 07:30:00,1.7401,1.7406,1.7399,1.7406,195600000.0
2009-07-23 07:31:00,1.7406,1.7406,1.74005,1.7402,92400000.0
2009-07-23 07:32:00,1.7402,1.7406,1.7402,1.74025,94400000.0
2009-07-23 07:33:00,1.74035,1.7409,1.74035,1.74055,160200000.0
2009-07-23 07:34:00,1.74055,1.74085,1.74055,1.74085,116800000.0
2009-07-23 07:35:00,1.7408,1.741,1.7407,1.7408,219800000.0
2009-07-23 07:36:00,1.7408,1.741,1.74075,1.74085,59800000.0
2009-07-23 07:37:00,1.7408,1.74095,1.7404,1.7405,159800000.0
2009-07-23 07:38:00,1.7404,1.74065,1.73995,1.7402,142000000.0
2009-07-23 07:39:00,1.74015,1.7405,1.74005,1.7403,161600000.0
2009-07-23 07:40:00,1.7403,1.74065,1.7402,1.7404,182400000.0
2009-07-23 07:41:00,1.7404,1.74075,1.7402,1.7405,262600000.0
2009-07-23 07:42:00,1.74045,1.7406,1.7402,1.74045,248800000.0
2009-07-23 07:43:00,1.74045,1.74045,1.73985,1.7399,206400000.0
2009-07-23 07:44:00,1.7399,1.7403,1.73985,1.7403,71800000.0
2009-07-23 07:45:00,1.7403,1.74045,1.74,1.74035,82400000.0
2009-07-23 07:46:00,1.74045,1.7405,1.73995,1.73995,209200000.0
2009-07-23 07:47:00,1.73985,1.7401,1.73965,1.73965,192600000.0
2009-07-23 07:48:00,1.73985,1.73995,1.73935,1.7397,220200000.0
2009-07-23 07:49:00,1.73965,1.74,1.73945,1.74,212200000.0
2009-07-23 07:50:00,1.74,1.74,1.7395,1.74,179800000.0
2009-07-23 07:51:00,1.74,1.7402,1.7399,1.7402,71800000.0
2009-07-23 07:52:00,1.73985,1.74035,1.73985,1.7399,185000000.0
2009-07-23 07:53:00,1.73995,1.74015,1.7395,1.73975,171600000.0
2009-07-23 07:54:00,1.73975,1.7402,1.73965,1.73995,167400000.0
2009-07-23 07:55:00,1.73995,1.74065,1.7399,1.74045,236800000.0
2009-07-23 07:56:00,1.7407,1.74095,1.7406,1.7407,117200000.0
2009-07-23 07:57:00,1.74065,1.7407,1.74035,1.7407,140600000.0
2009-07-23 07:58:00,1.74075,1.7409,1.74045,1.74065,157700000.0
2009-07-23 07:59:00,1.74065,1.7411,1.7406,1.7411,106900000.0
2009-07-23 08:00:00,1.7411,1.7415,1.74065,1.74105,220400000.0
2009-07-23 08:01:00,1.74105,1.74115,1.7408,1.7409,115400000.0
2009-07-23 08:02:00,1.7408,1.74115,1.74025,1.7405,205800000.0
2009-07-23 08:03:00,1.7406,1.74095,1.74025,1.74085,118400000.0
2009-07-23 08:04:00,1.7407,1.741,1.74025,1.741,229800000.0
2009-07-23 08:05:00,1.74085,1.7414,1.7396,1.7396,267400000.0
2009-07-23 08:06:00,1.7396,1.7399,1.73905,1.7393,473600001.0
2009-07-23 08:07:00,1.7393,1.7396,1.73915,1.73935,407800000.0
2009-07-23 08:08:00,1.73935,1.73935,1.73825,1.73845,294600000.0
2009-07-23 08:09:00,1.73845,1.73905,1.73845,1.73875,165400000.0
2009-07-23 08:10:00,1.73875,1.7388,1.7383,1.73845,298200000.0
2009-07-23 08:11:00,1.73845,1.73855,1.73805,1.73805,154800000.0
2009-07-23 08:12:00,1.73805,1.7387,1.73805,1.7387,68200000.0
2009-07-23 08:13:00,1.7387,1.7388,1.73825,1.73825,220200000.0
2009-07-23 08:14:00,1.7381,1.73825,1.73745,1.73805,225100000.0
2009-07-23 08:15:00,1.73825,1.73825,1.73775,1.73775,246800000.0
2009-07-23 08:16:00,1.73775,1.73795,1.73745,1.73765,159000000.0
2009-07-23 08:17:00,1.7375,1.7382,1.7375,1.73785,202400000.0
2009-07-23 08:18:00,1.73785,1.73855,1.73765,1.73775,193800000.0
2009-07-23 08:19:00,1.7377,1.73845,1.7376,1.73815,93800000.0
2009-07-23 08:20:00,1.73815,1.7384,1.73805,1.7383,116400000.0
2009-07-23 08:21:00,1.7383,1.7383,1.73775,1.7381,208200000.0
2009-07-23 08:22:00,1.7381,1.7382,1.73755,1.73805,232400000.0
2009-07-23 08:23:00,1.73795,1.73875,1.73795,1.73805,272400000.0
2009-07-23 08:24:00,1.73805,1.7383,1.73785,1.73815,164800000.0
2009-07-23 08:25:00,1.738,1.73845,1.7378,1.7383,283799999.0
2009-07-23 08:26:00,1.73835,1.73885,1.73795,1.7383,299800000.0
2009-07-23 08:27:00,1.7382,1.7385,1.73795,1.73835,228000000.0
2009-07-23 08:28:00,1.73835,1.73875,1.7381,1.73835,151400000.0
2009-07-23 08:29:00,1.7383,1.73905,1.73815,1.73845,286600000.0
2009-07-23 08:30:00,1.7385,1.73875,1.738,1.7382,292200000.0
2009-07-23 08:31:00,1.7383,1.73835,1.73765,1.73775,400200000.0
2009-07-23 08:32:00,1.73765,1.73795,1.7373,1.7377,273400000.0
2009-07-23 08:33:00,1.73785,1.7385,1.7375,1.7379,264000000.0
2009-07-23 08:34:00,1.73795,1.738,1.73765,1.7378,130600000.0
2009-07-23 08:35:00,1.7378,1.73825,1.73765,1.73825,188600000.0
2009-07-23 08:36:00,1.73825,1.7389,1.73815,1.7387,333800000.0
2009-07-23 08:37:00,1.7387,1.73895,1.7386,1.7386,209000000.0
2009-07-23 08:38:00,1.7386,1.7388,1.73825,1.73845,356200000.0
2009-07-23 08:39:00,1.73845,1.73855,1.7381,1.73845,266800000.0
2009-07-23 08:40:00,1.73805,1.73885,1.73805,1.7387,199200000.0
2009-07-23 08:41:00,1.7387,1.7387,1.7378,1.73825,250000000.0
2009-07-23 08:42:00,1.73825,1.7388,1.7381,1.7386,272200000.0
2009-07-23 08:43:00,1.7386,1.73875,1.73815,1.7387,324000000.0
2009-07-23 08:44:00,1.7387,1.7391,1.73855,1.73865,252600000.0
2009-07-23 08:45:00,1.73865,1.739,1.7385,1.73885,121400000.0
2009-07-23 08:46:00,1.73895,1.7395,1.73895,1.7395,249600000.0
2009-07-23 08:47:00,1.7395,1.73965,1.7387,1.73875,266800000.0
2009-07-23 08:48:00,1.73885,1.73915,1.73875,1.73895,211000000.0
2009-07-23 08:49:00,1.739,1.7394,1.73865,1.73915,252800000.0
2009-07-23 08:50:00,1.73925,1.7397,1.73905,1.73905,157400000.0
2009-07-23 08:51:00,1.73905,1.73975,1.73905,1.73975,163200000.0
2009-07-23 08:52:00,1.73975,1.7399,1.7392,1.73925,215200000.0
2009-07-23 08:53:00,1.7392,1.7394,1.739,1.7392,160600000.0
2009-07-23 08:54:00,1.7392,1.7393,1.7389,1.73915,67400000.0
2009-07-23 08:55:00,1.7391,1.73925,1.73895,1.73925,84400000.0
2009-07-23 08:56:00,1.73925,1.73925,1.7382,1.7382,232600000.0
2009-07-23 08:57:00,1.7382,1.7395,1.7382,1.7392,149000000.0
2009-07-23 08:58:00,1.73925,1.73945,1.73885,1.73885,153200000.0
2009-07-23 08:59:00,1.73895,1.73925,1.7383,1.73845,286400000.0
2009-07-23 09:00:00,1.7385,1.73865,1.7377,1.73815,285600000.0
2009-07-23 09:01:00,1.7383,1.73855,1.73805,1.7383,222400000.0
2009-07-23 09:02:00,1.7384,1.7384,1.7379,1.738,74400000.0
2009-07-23 09:03:00,1.7381,1.73825,1.73765,1.73765,172600000.0
2009-07-23 09:04:00,1.73765,1.7381,1.73765,1.738,235200000.0
2009-07-23 09:05:00,1.738,1.73825,1.7377,1.73805,351000001.0
2009-07-23 09:06:00,1.73835,1.73855,1.7379,1.73795,377200000.0
2009-07-23 09:07:00,1.73795,1.73875,1.73785,1.7387,296600000.0
2009-07-23 09:08:00,1.7388,1.73905,1.7383,1.73855,351600001.0
2009-07-23 09:09:00,1.7385,1.7385,1.7381,1.7383,178800000.0
2009-07-23 09:10:00,1.7382,1.73875,1.73815,1.7384,300000000.0
2009-07-23 09:11:00,1.73865,1.73885,1.7378,1.73825,345600000.0
2009-07-23 09:12:00,1.73825,1.739,1.73825,1.73825,227600000.0
2009-07-23 09:13:00,1.73825,1.73825,1.7378,1.73805,270800000.0
2009-07-23 09:14:00,1.7382,1.7385,1.73805,1.7381,214800000.0
2009-07-23 09:15:00,1.7381,1.7387,1.73785,1.7387,385200000.0
2009-07-23 09:16:00,1.73885,1.739,1.73815,1.7385,313800000.0
2009-07-23 09:17:00,1.7387,1.7387,1.73805,1.73835,165800000.0
2009-07-23 09:18:00,1.7383,1.73855,1.7378,1.738,341400000.0
2009-07-23 09:19:00,1.73805,1.7389,1.73805,1.7387,229800000.0
2009-07-23 09:20:00,1.73865,1.7389,1.73815,1.73875,298200000.0
2009-07-23 09:21:00,1.73875,1.73945,1.7384,1.73945,244000000.0
2009-07-23 09:22:00,1.73935,1.73965,1.73885,1.73895,363400000.0
2009-07-23 09:23:00,1.7389,1.7392,1.7387,1.7387,198400000.0
2009-07-23 09:24:00,1.7387,1.7388,1.73815,1.7382,346000000.0
2009-07-23 09:25:00,1.7382,1.73865,1.7382,1.7384,190600000.0
2009-07-23 09:26:00,1.7384,1.7389,1.7383,1.7386,159800000.0
2009-07-23 09:27:00,1.7386,1.7386,1.7379,1.73805,209000000.0
2009-07-23 09:28:00,1.738,1.7385,1.73775,1.738,199800000.0
2009-07-23 09:29:00,1.738,1.73835,1.73785,1.738,200400000.0
2009-07-23 09:30:00,1.73785,1.7382,1.73755,1.73815,201800000.0
2009-07-23 09:31:00,1.73815,1.73845,1.73805,1.73835,108400000.0
2009-07-23 09:32:00,1.73835,1.7386,1.738,1.7382,165400000.0
2009-07-23 09:33:00,1.73825,1.7383,1.73785,1.73805,133400000.0
2009-07-23 09:34:00,1.7381,1.73815,1.73765,1.73805,138200000.0
2009-07-23 09:35:00,1.73805,1.73835,1.73775,1.73785,376600000.0
2009-07-23 09:36:00,1.73785,1.73825,1.73775,1.73825,268800000.0
2009-07-23 09:37:00,1.73835,1.7388,1.73795,1.7381,231200000.0
2009-07-23 09:38:00,1.7381,1.7382,1.73755,1.73785,287800000.0
2009-07-23 09:39:00,1.73795,1.73845,1.7377,1.7378,205400000.0
2009-07-23 09:40:00,1.73775,1.73825,1.7377,1.7381,109400000.0
2009-07-23 09:41:00,1.7381,1.73815,1.73725,1.7373,193000000.0
2009-07-23 09:42:00,1.73735,1.7379,1.73725,1.7376,188400000.0
2009-07-23 09:43:00,1.73755,1.73775,1.7375,1.73775,145600000.0
2009-07-23 09:44:00,1.73765,1.738,1.7375,1.7378,201400000.0
2009-07-23 09:45:00,1.7378,1.7378,1.73705,1.7372,375600000.0
2009-07-23 09:46:00,1.7371,1.7374,1.7371,1.7374,252400000.0
2009-07-23 09:47:00,1.7374,1.73755,1.7369,1.7369,246400000.0
2009-07-23 09:48:00,1.7369,1.73715,1.7366,1.73695,315400000.0
2009-07-23 09:49:00,1.73695,1.73765,1.7368,1.73725,219200000.0
2009-07-23 09:50:00,1.7372,1.7374,1.7367,1.7369,306600000.0
2009-07-23 09:51:00,1.7369,1.73725,1.7362,1.7363,409400000.0
2009-07-23 09:52:00,1.7363,1.73655,1.73605,1.73655,228200000.0
2009-07-23 09:53:00,1.73655,1.73675,1.73605,1.73605,160600000.0
2009-07-23 09:54:00,1.73605,1.7365,1.73595,1.7363,284200000.0
2009-07-23 09:55:00,1.73625,1.7369,1.7361,1.73655,269200000.0
2009-07-23 09:56:00,1.7366,1.7368,1.7363,1.73645,263400000.0
2009-07-23 09:57:00,1.7364,1.7367,1.73615,1.7365,162800000.0
2009-07-23 09:58:00,1.73645,1.7366,1.73635,1.73645,146000000.0
2009-07-23 09:59:00,1.73635,1.7367,1.73615,1.73625,214200000.0
2009-07-23 10:00:00,1.7362,1.7367,1.7361,1.7364,281200000.0
2009-07-23 10:01:00,1.7364,1.73655,1.736,1.7365,186800000.0
2009-07-23 10:02:00,1.7365,1.73665,1.7361,1.73625,152400000.0
2009-07-23 10:03:00,1.73625,1.7364,1.73605,1.73615,229600000.0
2009-07-23 10:04:00,1.73605,1.73645,1.736,1.73615,229600000.0
2009-07-23 10:05:00,1.7362,1.73695,1.7359,1.73675,267200000.0
2009-07-23 10:06:00,1.7368,1.7373,1.73665,1.7373,391200000.0
2009-07-23 10:07:00,1.7373,1.73735,1.73695,1.73695,276800000.0
2009-07-23 10:08:00,1.73675,1.7373,1.7367,1.73725,174000000.0
2009-07-23 10:09:00,1.73725,1.73725,1.73665,1.737,291600000.0
2009-07-23 10:10:00,1.73695,1.73695,1.7363,1.7365,338600000.0
2009-07-23 10:11:00,1.7364,1.73725,1.7361,1.73725,307000000.0
2009-07-23 10:12:00,1.7372,1.73735,1.73695,1.73735,158000000.0
2009-07-23 10:13:00,1.7373,1.73735,1.7368,1.7369,220600000.0
2009-07-23 10:14:00,1.7369,1.7369,1.7368,1.7368,207600000.0
2009-07-23 10:15:00,1.7367,1.7367,1.7364,1.7365,190200000.0
2009-07-23 10:16:00,1.7365,1.7371,1.73645,1.737,129200000.0
2009-07-23 10:17:00,1.737,1.73705,1.73645,1.73695,199000000.0
2009-07-23 10:18:00,1.73695,1.73735,1.73685,1.73725,149000000.0
2009-07-23 10:19:00,1.7371,1.73715,1.7366,1.7371,36400000.0
2009-07-23 10:20:00,1.73715,1.7372,1.73675,1.737,81400000.0
2009-07-23 10:21:00,1.737,1.73765,1.737,1.7372,117000000.0
2009-07-23 10:22:00,1.7372,1.73735,1.7368,1.73705,151800000.0
2009-07-23 10:23:00,1.737,1.7372,1.7369,1.73695,78800000.0
2009-07-23 10:24:00,1.73695,1.73695,1.7364,1.73675,89200000.0
2009-07-23 10:25:00,1.73675,1.73675,1.73645,1.73675,153600000.0
2009-07-23 10:26:00,1.73675,1.73675,1.7363,1.7366,192400000.0
2009-07-23 10:27:00,1.7366,1.73665,1.7361,1.73645,212200001.0
2009-07-23 10:28:00,1.73645,1.73695,1.7364,1.7367,175200000.0
2009-07-23 10:29:00,1.73665,1.73705,1.73665,1.73695,135800000.0
2009-07-23 10:30:00,1.7369,1.73695,1.7357,1.73595,325600000.0
2009-07-23 10:31:00,1.736,1.73615,1.73575,1.7359,222600000.0
2009-07-23 10:32:00,1.7359,1.7367,1.73565,1.73645,245200000.0
2009-07-23 10:33:00,1.73645,1.7371,1.7363,1.7365,235600000.0
2009-07-23 10:34:00,1.73635,1.73655,1.73585,1.73625,233000000.0
2009-07-23 10:35:00,1.7365,1.7366,1.73635,1.73655,155600000.0
2009-07-23 10:36:00,1.7365,1.737,1.73635,1.7369,200000000.0
2009-07-23 10:37:00,1.737,1.7374,1.73675,1.7374,66400000.0
2009-07-23 10:38:00,1.7376,1.7376,1.73645,1.7365,153600000.0
2009-07-23 10:39:00,1.7366,1.7374,1.7365,1.7373,109000000.0
2009-07-23 10:40:00,1.7372,1.73735,1.7367,1.737,209000000.0
2009-07-23 10:41:00,1.73685,1.73705,1.7367,1.73695,126000000.0
2009-07-23 10:42:00,1.73695,1.7371,1.73685,1.73685,119400000.0
2009-07-23 10:43:00,1.73675,1.73705,1.73635,1.73695,119000000.0
2009-07-23 10:44:00,1.73695,1.73725,1.7368,1.73725,74600000.0
2009-07-23 10:45:00,1.73715,1.73715,1.7369,1.73705,58800000.0
2009-07-23 10:46:00,1.7372,1.7372,1.7366,1.73675,123800000.0
2009-07-23 10:47:00,1.7367,1.73675,1.73655,1.7366,45200000.0
2009-07-23 10:48:00,1.7366,1.73665,1.73625,1.7364,117200000.0
2009-07-23 10:49:00,1.7364,1.7365,1.73625,1.7363,42800000.0
2009-07-23 10:50:00,1.7363,1.73655,1.73605,1.7363,225000000.0
2009-07-23 10:51:00,1.73635,1.73645,1.73615,1.73645,121600000.0
2009-07-23 10:52:00,1.7363,1.73675,1.7362,1.73675,162800000.0
2009-07-23 10:53:00,1.7368,1.73685,1.73635,1.7364,115400000.0
2009-07-23 10:54:00,1.7364,1.7369,1.73635,1.73635,132400000.0
2009-07-23 10:55:00,1.7364,1.73675,1.73635,1.73665,105200000.0
2009-07-23 10:56:00,1.73665,1.7368,1.7363,1.7364,85000000.0
2009-07-23 10:57:00,1.73645,1.73675,1.73625,1.73645,215800000.0
2009-07-23 10:58:00,1.7365,1.73765,1.7365,1.73715,228800000.0
2009-07-23 10:59:00,1.73725,1.7373,1.7368,1.73685,101800000.0
2009-07-23 11:00:00,1.7368,1.73725,1.7368,1.737,133600000.0
2009-07-23 11:01:00,1.73695,1.73705,1.73655,1.73675,176400000.0
2009-07-23 11:02:00,1.7368,1.73695,1.7366,1.73685,96800000.0
2009-07-23 11:03:00,1.7369,1.73695,1.73665,1.73695,55800000.0
2009-07-23 11:04:00,1.73685,1.73695,1.73665,1.7367,82600000.0
2009-07-23 11:05:00,1.73665,1.73675,1.73645,1.73645,33000000.0
2009-07-23 11:06:00,1.7365,1.7366,1.7362,1.7365,265399999.0
2009-07-23 11:07:00,1.73655,1.7366,1.7363,1.7365,152000000.0
2009-07-23 11:08:00,1.7365,1.7366,1.73635,1.73635,147400000.0
2009-07-23 11:09:00,1.7364,1.73645,1.73615,1.73615,167200000.0
2009-07-23 11:10:00,1.73625,1.7365,1.7361,1.73635,208200000.0
2009-07-23 11:11:00,1.7362,1.7366,1.7362,1.73655,181999999.0
2009-07-23 11:12:00,1.7365,1.73655,1.73645,1.73655,45200000.0
2009-07-23 11:13:00,1.7366,1.7369,1.7365,1.7368,184800000.0
2009-07-23 11:14:00,1.73675,1.7369,1.7367,1.73675,78800000.0
2009-07-23 11:15:00,1.7369,1.73695,1.73665,1.73675,151000000.0
2009-07-23 11:16:00,1.73675,1.73675,1.7361,1.7362,118400000.0
2009-07-23 11:17:00,1.7361,1.7366,1.7361,1.73625,101000000.0
2009-07-23 11:18:00,1.73625,1.7365,1.7361,1.7363,197400000.0
2009-07-23 11:19:00,1.7363,1.7366,1.7361,1.7364,228200000.0
2009-07-23 11:20:00,1.73645,1.7368,1.73635,1.7366,169200000.0
2009-07-23 11:21:00,1.7366,1.73665,1.7363,1.73645,218600000.0
2009-07-23 11:22:00,1.73645,1.7367,1.7361,1.7361,130000000.0
2009-07-23 11:23:00,1.73605,1.7362,1.73605,1.73615,48200000.0
2009-07-23 11:24:00,1.73605,1.73665,1.73605,1.7366,102600000.0
2009-07-23 11:25:00,1.7365,1.7366,1.7361,1.7363,187600000.0
2009-07-23 11:26:00,1.7362,1.73635,1.7357,1.73585,222600000.0
2009-07-23 11:27:00,1.736,1.73675,1.73595,1.73675,251600000.0
2009-07-23 11:28:00,1.7368,1.73685,1.73605,1.7361,202800000.0
2009-07-23 11:29:00,1.73625,1.73625,1.7356,1.73565,144200000.0
2009-07-23 11:30:00,1.73565,1.7359,1.73525,1.73535,235000000.0
2009-07-23 11:31:00,1.73535,1.7355,1.7352,1.7354,100200000.0
2009-07-23 11:32:00,1.7355,1.7363,1.7355,1.73615,165400000.0
2009-07-23 11:33:00,1.73625,1.7366,1.73595,1.7364,203800000.0
2009-07-23 11:34:00,1.73645,1.73665,1.7364,1.73655,193000000.0
2009-07-23 11:35:00,1.73645,1.7368,1.73625,1.73645,203000000.0
2009-07-23 11:36:00,1.7365,1.73685,1.7362,1.73635,279400000.0
2009-07-23 11:37:00,1.73635,1.7365,1.7361,1.73625,261800000.0
2009-07-23 11:38:00,1.7362,1.7364,1.73615,1.73615,146400000.0
2009-07-23 11:39:00,1.7361,1.7364,1.736,1.7363,202400000.0
2009-07-23 11:40:00,1.7363,1.73655,1.7362,1.7364,89800000.0
2009-07-23 11:41:00,1.73635,1.73655,1.73615,1.73645,205800000.0
2009-07-23 11:42:00,1.73645,1.73665,1.73635,1.73655,194200000.0
2009-07-23 11:43:00,1.73655,1.73665,1.73645,1.73655,87200000.0
2009-07-23 11:44:00,1.7364,1.7365,1.73605,1.7362,117200000.0
2009-07-23 11:45:00,1.7362,1.7366,1.73595,1.73635,259400000.0
2009-07-23 11:46:00,1.73635,1.73665,1.7363,1.73645,142400000.0
2009-07-23 11:47:00,1.7366,1.73675,1.73605,1.7362,290000000.0
2009-07-23 11:48:00,1.7361,1.7365,1.736,1.73635,409400002.0
2009-07-23 11:49:00,1.73625,1.7364,1.73605,1.73625,375600000.0
2009-07-23 11:50:00,1.73625,1.73645,1.7361,1.73645,194600000.0
2009-07-23 11:51:00,1.7364,1.7368,1.7362,1.73655,348000000.0
2009-07-23 11:52:00,1.73655,1.73655,1.7356,1.73585,472399999.0
2009-07-23 11:53:00,1.73585,1.73595,1.7358,1.73585,210200000.0
2009-07-23 11:54:00,1.7358,1.73625,1.73575,1.73625,432400000.0
2009-07-23 11:55:00,1.73615,1.7366,1.73615,1.7366,227000000.0
2009-07-23 11:56:00,1.7367,1.7369,1.7366,1.7367,121200000.0
2009-07-23 11:57:00,1.7367,1.73685,1.7366,1.7367,145800000.0
2009-07-23 11:58:00,1.7368,1.73685,1.73655,1.7368,191800000.0
2009-07-23 11:59:00,1.7368,1.73695,1.7368,1.73685,46400000.0
2009-07-23 12:00:00,1.73685,1.737,1.7365,1.7366,246200000.0
2009-07-23 12:01:00,1.7367,1.73695,1.73655,1.73695,255000000.0
2009-07-23 12:02:00,1.7368,1.737,1.7367,1.73695,231600000.0
2009-07-23 12:03:00,1.73695,1.7371,1.7367,1.7368,132200000.0
2009-07-23 12:04:00,1.7368,1.7369,1.73675,1.7369,54000000.0
2009-07-23 12:05:00,1.73685,1.73695,1.7367,1.73695,152400001.0
2009-07-23 12:06:00,1.73695,1.73745,1.7369,1.73705,175400000.0
2009-07-23 12:07:00,1.73705,1.73705,1.73675,1.7369,193800000.0
2009-07-23 12:08:00,1.7369,1.7372,1.73685,1.7371,333400000.0
2009-07-23 12:09:00,1.73725,1.7373,1.73695,1.737,183000000.0
2009-07-23 12:10:00,1.73695,1.737,1.7369,1.7369,32400000.0
2009-07-23 12:11:00,1.73695,1.7371,1.73685,1.73685,108400000.0
2009-07-23 12:12:00,1.73685,1.73695,1.7368,1.73695,49000000.0
2009-07-23 12:13:00,1.73695,1.737,1.7366,1.7366,101800000.0
2009-07-23 12:14:00,1.7366,1.73695,1.7364,1.7368,150800000.0
2009-07-23 12:15:00,1.7368,1.73725,1.7368,1.73715,87000000.0
2009-07-23 12:16:00,1.7371,1.7372,1.73695,1.73705,85200000.0
2009-07-23 12:17:00,1.73705,1.73715,1.737,1.73705,112000000.0
2009-07-23 12:18:00,1.737,1.73715,1.7369,1.737,146200000.0
2009-07-23 12:19:00,1.7368,1.73715,1.73675,1.73685,157800000.0
2009-07-23 12:20:00,1.73685,1.73705,1.73675,1.73675,224000000.0
2009-07-23 12:21:00,1.73675,1.7369,1.73655,1.7366,203000000.0
2009-07-23 12:22:00,1.73665,1.73715,1.73655,1.73695,184800000.0
2009-07-23 12:23:00,1.73695,1.7373,1.73695,1.7371,100600000.0
2009-07-23 12:24:00,1.7371,1.7377,1.73705,1.73765,205000000.0
2009-07-23 12:25:00,1.7376,1.7377,1.7372,1.7376,216200000.0
2009-07-23 12:26:00,1.7376,1.7376,1.73725,1.73745,214200000.0
2009-07-23 12:27:00,1.7375,1.7376,1.73725,1.73725,86400000.0
2009-07-23 12:28:00,1.73725,1.7373,1.73715,1.7372,179400000.0
2009-07-23 12:29:00,1.7372,1.7375,1.73705,1.7375,307800000.0
2009-07-23 12:30:00,1.7375,1.7384,1.73735,1.7374,268800000.0
2009-07-23 12:31:00,1.73735,1.73785,1.73715,1.73755,377600000.0
2009-07-23 12:32:00,1.73755,1.7378,1.7374,1.73775,153400000.0
2009-07-23 12:33:00,1.7378,1.73785,1.73745,1.73755,181200000.0
2009-07-23 12:34:00,1.73755,1.7383,1.73755,1.73815,199000000.0
2009-07-23 12:35:00,1.7381,1.7385,1.73785,1.73825,247400000.0
2009-07-23 12:36:00,1.7384,1.73875,1.7381,1.7383,387000000.0
2009-07-23 12:37:00,1.73825,1.7385,1.7378,1.73785,262800000.0
2009-07-23 12:38:00,1.738,1.7383,1.73785,1.73815,220799999.0
2009-07-23 12:39:00,1.73815,1.73815,1.73785,1.7381,138800000.0
2009-07-23 12:40:00,1.7381,1.73875,1.73805,1.7382,214000000.0
2009-07-23 12:41:00,1.7382,1.73865,1.7382,1.7386,319200001.0
2009-07-23 12:42:00,1.73865,1.73865,1.7383,1.73845,206200000.0
2009-07-23 12:43:00,1.7384,1.7387,1.73825,1.7386,205000000.0
2009-07-23 12:44:00,1.73865,1.73895,1.73845,1.73855,272000000.0
2009-07-23 12:45:00,1.73845,1.73855,1.73815,1.7384,271400000.0
2009-07-23 12:46:00,1.7384,1.7386,1.73825,1.73855,233400000.0
2009-07-23 12:47:00,1.73855,1.73855,1.73815,1.7383,146200000.0
2009-07-23 12:48:00,1.73835,1.7387,1.73835,1.7385,145200000.0
2009-07-23 12:49:00,1.7385,1.7385,1.7383,1.7384,183000000.0
2009-07-23 12:50:00,1.7384,1.7384,1.73815,1.7384,127000000.0
2009-07-23 12:51:00,1.73845,1.73865,1.73815,1.7386,174800000.0
2009-07-23 12:52:00,1.73865,1.73865,1.7384,1.7386,289200000.0
2009-07-23 12:53:00,1.7386,1.7387,1.7384,1.7386,197400000.0
2009-07-23 12:54:00,1.7386,1.739,1.7386,1.7387,166400000.0
2009-07-23 12:55:00,1.7387,1.7388,1.73825,1.7385,256800000.0
2009-07-23 12:56:00,1.73845,1.7387,1.73815,1.7386,277200000.0
2009-07-23 12:57:00,1.7386,1.7391,1.7385,1.7389,196000000.0
2009-07-23 12:58:00,1.7389,1.73925,1.7389,1.73925,239800000.0
2009-07-23 12:59:00,1.7393,1.7393,1.7389,1.73915,298200000.0
2009-07-23 13:00:00,1.73925,1.7395,1.73905,1.7395,444200000.0
2009-07-23 13:01:00,1.7395,1.7395,1.7389,1.73905,366800000.0
2009-07-23 13:02:00,1.73905,1.7391,1.7388,1.73905,262799999.0
2009-07-23 13:03:00,1.73895,1.73935,1.73895,1.739,178400000.0
2009-07-23 13:04:00,1.73905,1.73945,1.7389,1.73925,256800000.0
2009-07-23 13:05:00,1.7392,1.7394,1.73905,1.73905,207400000.0
2009-07-23 13:06:00,1.73905,1.7391,1.7387,1.7389,160200000.0
2009-07-23 13:07:00,1.73895,1.73935,1.7388,1.73905,280000000.0
2009-07-23 13:08:00,1.73905,1.73955,1.7387,1.73895,226400000.0
2009-07-23 13:09:00,1.7389,1.73905,1.73865,1.73885,117200000.0
2009-07-23 13:10:00,1.73905,1.73915,1.7389,1.73905,140400000.0
2009-07-23 13:11:00,1.73905,1.73935,1.73895,1.7393,184800000.0
2009-07-23 13:12:00,1.7393,1.73935,1.73855,1.7389,227200000.0
2009-07-23 13:13:00,1.73885,1.7394,1.73865,1.7393,322200000.0
2009-07-23 13:14:00,1.73925,1.73955,1.73895,1.73925,310800000.0
2009-07-23 13:15:00,1.73925,1.7395,1.73905,1.7395,181400000.0
2009-07-23 13:16:00,1.73955,1.73955,1.73885,1.73925,206800000.0
2009-07-23 13:17:00,1.73925,1.73935,1.7387,1.73885,276600000.0
2009-07-23 13:18:00,1.73875,1.7392,1.73875,1.73885,192000000.0
2009-07-23 13:19:00,1.73895,1.7392,1.7389,1.7389,173800000.0
2009-07-23 13:20:00,1.7389,1.7392,1.7387,1.73895,234000000.0
2009-07-23 13:21:00,1.739,1.73925,1.73895,1.7391,204800000.0
2009-07-23 13:22:00,1.7392,1.73945,1.7388,1.73925,246000000.0
2009-07-23 13:23:00,1.7392,1.7394,1.73895,1.73895,172400000.0
2009-07-23 13:24:00,1.73895,1.73945,1.73855,1.73945,157200000.0
2009-07-23 13:25:00,1.73955,1.73975,1.73895,1.7391,77200000.0
2009-07-23 13:26:00,1.7391,1.73915,1.7386,1.7388,176200000.0
2009-07-23 13:27:00,1.7388,1.7391,1.7385,1.7385,165400000.0
2009-07-23 13:28:00,1.7386,1.73905,1.7386,1.7388,225000000.0
2009-07-23 13:29:00,1.73875,1.7395,1.73875,1.73875,273000000.0
2009-07-23 13:30:00,1.7388,1.7391,1.73845,1.73875,247000000.0
2009-07-23 13:31:00,1.73865,1.7391,1.7385,1.7391,167600000.0
2009-07-23 13:32:00,1.73915,1.73915,1.73875,1.73875,165200000.0
2009-07-23 13:33:00,1.73875,1.739,1.73875,1.7389,258400000.0
2009-07-23 13:34:00,1.73885,1.739,1.7388,1.7389,223000000.0
2009-07-23 13:35:00,1.7389,1.739,1.73875,1.7389,125400000.0
2009-07-23 13:36:00,1.7389,1.739,1.7386,1.73875,247000000.0
2009-07-23 13:37:00,1.73875,1.7392,1.73855,1.7389,314000000.0
2009-07-23 13:38:00,1.73895,1.73905,1.7382,1.7382,262000001.0
2009-07-23 13:39:00,1.73815,1.73835,1.73805,1.73825,101400000.0
2009-07-23 13:40:00,1.7383,1.73875,1.7383,1.7386,103600000.0
2009-07-23 13:41:00,1.7385,1.7385,1.73825,1.73825,130000000.0
2009-07-23 13:42:00,1.73825,1.73865,1.73825,1.73845,232200000.0
2009-07-23 13:43:00,1.73845,1.7386,1.73825,1.7384,128000000.0
2009-07-23 13:44:00,1.7384,1.73845,1.73785,1.73815,268600000.0
2009-07-23 13:45:00,1.73815,1.73885,1.7381,1.73865,223800000.0
2009-07-23 13:46:00,1.73865,1.739,1.73845,1.7387,226400000.0
2009-07-23 13:47:00,1.73865,1.7388,1.7383,1.73845,179600000.0
2009-07-23 13:48:00,1.73845,1.73865,1.73835,1.73835,107400000.0
2009-07-23 13:49:00,1.73835,1.7384,1.7381,1.73825,121400000.0
2009-07-23 13:50:00,1.73825,1.7387,1.73815,1.7383,208600000.0
2009-07-23 13:51:00,1.73845,1.7385,1.738,1.7381,133000000.0
2009-07-23 13:52:00,1.738,1.73815,1.7378,1.73805,120000000.0
2009-07-23 13:53:00,1.73805,1.7385,1.73805,1.73835,67400000.0
2009-07-23 13:54:00,1.73835,1.73855,1.73815,1.7383,192400000.0
2009-07-23 13:55:00,1.7383,1.7385,1.73805,1.7384,212600000.0
2009-07-23 13:56:00,1.7383,1.73925,1.73825,1.73905,248400000.0
2009-07-23 13:57:00,1.7389,1.73915,1.7389,1.739,95800000.0
2009-07-23 13:58:00,1.739,1.73915,1.73825,1.7385,247800000.0
2009-07-23 13:59:00,1.73815,1.7384,1.73785,1.73795,252000000.0
2009-07-23 14:00:00,1.738,1.7385,1.7377,1.738,214400000.0
2009-07-23 14:01:00,1.73805,1.73805,1.73735,1.73755,185000000.0
2009-07-23 14:02:00,1.73765,1.73815,1.7374,1.73815,261800000.0
2009-07-23 14:03:00,1.738,1.7382,1.7378,1.7378,255400000.0
2009-07-23 14:04:00,1.7378,1.73785,1.73725,1.73725,138400000.0
2009-07-23 14:05:00,1.73725,1.7378,1.7372,1.7376,237600000.0
2009-07-23 14:06:00,1.73765,1.7378,1.73745,1.7376,226000000.0
2009-07-23 14:07:00,1.7377,1.7377,1.7372,1.7375,292800000.0
2009-07-23 14:08:00,1.7374,1.7376,1.73715,1.73735,189400000.0
2009-07-23 14:09:00,1.7373,1.7374,1.737,1.73715,196200000.0
2009-07-23 14:10:00,1.7372,1.7374,1.73715,1.73715,122200000.0
2009-07-23 14:11:00,1.7372,1.7376,1.7372,1.73745,125000000.0
2009-07-23 14:12:00,1.7375,1.73765,1.7373,1.73755,169600000.0
2009-07-23 14:13:00,1.73755,1.7376,1.7368,1.737,209800000.0
2009-07-23 14:14:00,1.7369,1.73755,1.73685,1.73745,222000000.0
2009-07-23 14:15:00,1.73755,1.73755,1.73635,1.7367,375800000.0
2009-07-23 14:16:00,1.73665,1.73685,1.7364,1.73665,166000000.0
2009-07-23 14:17:00,1.73665,1.73665,1.73625,1.7364,193400000.0
2009-07-23 14:18:00,1.7363,1.7369,1.7363,1.7369,288600000.0
2009-07-23 14:19:00,1.7366,1.7367,1.7361,1.73615,379000000.0
2009-07-23 14:20:00,1.73625,1.7366,1.7359,1.73625,266000000.0
2009-07-23 14:21:00,1.73625,1.7364,1.736,1.73615,243800000.0
2009-07-23 14:22:00,1.73615,1.73655,1.73615,1.73645,86600000.0
2009-07-23 14:23:00,1.7364,1.7367,1.7364,1.7367,189800000.0
2009-07-23 14:24:00,1.7366,1.73685,1.73625,1.73645,185400000.0
2009-07-23 14:25:00,1.7364,1.7369,1.7364,1.73665,110000000.0
2009-07-23 14:26:00,1.7366,1.73705,1.7366,1.73695,92600000.0
2009-07-23 14:27:00,1.7369,1.73745,1.7369,1.7373,160400000.0
2009-07-23 14:28:00,1.7373,1.73745,1.737,1.73725,212200000.0
2009-07-23 14:29:00,1.73725,1.73755,1.737,1.73745,286000000.0
2009-07-23 14:30:00,1.7374,1.73755,1.7363,1.73715,416400000.0
2009-07-23 14:31:00,1.73715,1.7379,1.73685,1.7373,285000000.0
2009-07-23 14:32:00,1.73735,1.73825,1.73695,1.73815,224600000.0
2009-07-23 14:33:00,1.73815,1.7382,1.73785,1.7382,235600000.0
2009-07-23 14:34:00,1.7382,1.7385,1.73785,1.7383,243400000.0
2009-07-23 14:35:00,1.7383,1.73885,1.7383,1.73845,365000000.0
2009-07-23 14:36:00,1.7384,1.7388,1.73835,1.7387,277600000.0
2009-07-23 14:37:00,1.7388,1.73885,1.73845,1.73845,314200000.0
2009-07-23 14:38:00,1.73845,1.73855,1.7382,1.73845,105200000.0
2009-07-23 14:39:00,1.73855,1.73855,1.73795,1.73825,211200000.0
2009-07-23 14:40:00,1.73825,1.73845,1.73755,1.73765,369000000.0
2009-07-23 14:41:00,1.73765,1.73855,1.73755,1.738,342400000.0
2009-07-23 14:42:00,1.73795,1.7385,1.73785,1.7385,277000000.0
2009-07-23 14:43:00,1.7385,1.7388,1.73835,1.73865,274200000.0
2009-07-23 14:44:00,1.73865,1.7387,1.7383,1.73845,166400000.0
2009-07-23 14:45:00,1.73845,1.7389,1.7384,1.7387,257000000.0
2009-07-23 14:46:00,1.7387,1.73885,1.7386,1.7388,267600000.0
2009-07-23 14:47:00,1.73875,1.73875,1.7384,1.73855,322800000.0
2009-07-23 14:48:00,1.73865,1.7389,1.7385,1.7389,237200000.0
2009-07-23 14:49:00,1.7387,1.7389,1.7384,1.7388,200000000.0
2009-07-23 14:50:00,1.7388,1.7391,1.7387,1.7388,337400000.0
2009-07-23 14:51:00,1.73885,1.7393,1.73875,1.7392,259400000.0
2009-07-23 14:52:00,1.7392,1.73925,1.7388,1.73895,221600000.0
2009-07-23 14:53:00,1.73905,1.7392,1.73885,1.7389,160200000.0
2009-07-23 14:54:00,1.73885,1.7394,1.7388,1.7393,236000000.0
2009-07-23 14:55:00,1.7392,1.73925,1.73855,1.73865,284200000.0
2009-07-23 14:56:00,1.73865,1.7391,1.7383,1.7389,122200000.0
2009-07-23 14:57:00,1.7389,1.739,1.73855,1.7388,228000000.0
2009-07-23 14:58:00,1.7387,1.7391,1.7383,1.73895,370000000.0
2009-07-23 14:59:00,1.7389,1.7389,1.7384,1.73845,298400000.0
2009-07-23 15:00:00,1.73845,1.73865,1.7381,1.73855,345000000.0
2009-07-23 15:01:00,1.7385,1.7386,1.738,1.73815,290000000.0
2009-07-23 15:02:00,1.7381,1.73825,1.7374,1.73785,307000000.0
2009-07-23 15:03:00,1.73785,1.7381,1.73745,1.7381,198200000.0
2009-07-23 15:04:00,1.738,1.738,1.73735,1.73755,270600000.0
2009-07-23 15:05:00,1.73745,1.73825,1.7372,1.7376,320600000.0
2009-07-23 15:06:00,1.7376,1.7376,1.737,1.73705,328200000.0
2009-07-23 15:07:00,1.7372,1.7376,1.737,1.73705,277000000.0
2009-07-23 15:08:00,1.7371,1.73775,1.73705,1.7377,275800000.0
2009-07-23 15:09:00,1.7376,1.73765,1.73715,1.7376,263800000.0
2009-07-23 15:10:00,1.7377,1.7382,1.73765,1.73805,261600000.0
2009-07-23 15:11:00,1.73805,1.73825,1.73785,1.738,339200000.0
2009-07-23 15:12:00,1.738,1.73825,1.73795,1.73795,203000000.0
2009-07-23 15:13:00,1.738,1.7382,1.73755,1.73795,323800000.0
2009-07-23 15:14:00,1.7379,1.73815,1.73755,1.7377,339000000.0
2009-07-23 15:15:00,1.7377,1.7381,1.73735,1.73735,471400000.0
2009-07-23 15:16:00,1.7375,1.73755,1.7372,1.7373,256600001.0
2009-07-23 15:17:00,1.7374,1.73775,1.7374,1.73775,243800000.0
2009-07-23 15:18:00,1.7378,1.7381,1.73725,1.73725,202000000.0
2009-07-23 15:19:00,1.7374,1.73755,1.73685,1.73685,304600000.0
2009-07-23 15:20:00,1.73685,1.7376,1.73685,1.73755,231800000.0
2009-07-23 15:21:00,1.73755,1.7378,1.7373,1.7376,207200000.0
2009-07-23 15:22:00,1.7376,1.7379,1.73745,1.73785,207600000.0
2009-07-23 15:23:00,1.73795,1.7382,1.7378,1.73805,234800000.0
2009-07-23 15:24:00,1.738,1.7382,1.73775,1.73785,230400000.0
2009-07-23 15:25:00,1.73785,1.73795,1.73725,1.73745,336600000.0
2009-07-23 15:26:00,1.73755,1.73755,1.73705,1.73735,250400000.0
2009-07-23 15:27:00,1.7374,1.73815,1.7374,1.73775,234200000.0
2009-07-23 15:28:00,1.73775,1.73785,1.73705,1.7371,165800000.0
2009-07-23 15:29:00,1.73705,1.73775,1.73705,1.73765,340800000.0
2009-07-23 15:30:00,1.73785,1.7381,1.73715,1.73715,233800000.0
2009-07-23 15:31:00,1.73725,1.7376,1.7368,1.7375,288000000.0
2009-07-23 15:32:00,1.7375,1.73785,1.737,1.7372,340200000.0
2009-07-23 15:33:00,1.73715,1.7381,1.737,1.7381,331600000.0
2009-07-23 15:34:00,1.7381,1.7384,1.737,1.73735,290000000.0
2009-07-23 15:35:00,1.7372,1.73815,1.7369,1.7381,310200000.0
2009-07-23 15:36:00,1.73815,1.73825,1.73735,1.7375,373600000.0
2009-07-23 15:37:00,1.7375,1.73805,1.7368,1.7372,375200000.0
2009-07-23 15:38:00,1.73725,1.73785,1.7372,1.7374,270200000.0
2009-07-23 15:39:00,1.73755,1.7378,1.73655,1.73655,342800000.0
2009-07-23 15:40:00,1.73655,1.73705,1.73625,1.73685,308400000.0
2009-07-23 15:41:00,1.7369,1.7372,1.73675,1.73705,260600000.0
2009-07-23 15:42:00,1.73705,1.7372,1.7364,1.7368,308800000.0
2009-07-23 15:43:00,1.7368,1.7371,1.73655,1.7371,292000000.0
2009-07-23 15:44:00,1.737,1.73785,1.737,1.73725,337799999.0
2009-07-23 15:45:00,1.7372,1.73735,1.7366,1.73725,347800000.0
2009-07-23 15:46:00,1.73725,1.73725,1.73645,1.7366,410000001.0
2009-07-23 15:47:00,1.73675,1.73695,1.73625,1.7367,283000000.0
2009-07-23 15:48:00,1.73675,1.737,1.73655,1.7366,296200000.0
2009-07-23 15:49:00,1.7366,1.73715,1.7365,1.7369,332200000.0
2009-07-23 15:50:00,1.7368,1.7375,1.73675,1.7374,318800000.0
2009-07-23 15:51:00,1.7375,1.7375,1.7372,1.73725,156000000.0
2009-07-23 15:52:00,1.73725,1.73795,1.73705,1.73795,214000000.0
2009-07-23 15:53:00,1.73785,1.73815,1.7376,1.738,275400000.0
2009-07-23 15:54:00,1.7379,1.73795,1.73745,1.7379,278800000.0
2009-07-23 15:55:00,1.7379,1.7379,1.7366,1.73685,383800000.0
2009-07-23 15:56:00,1.73685,1.73725,1.7361,1.73615,412800000.0
2009-07-23 15:57:00,1.73615,1.73655,1.736,1.73615,290400000.0
2009-07-23 15:58:00,1.73625,1.7369,1.73625,1.7369,265800000.0
2009-07-23 15:59:00,1.73695,1.73735,1.7368,1.737,361400000.0
2009-07-23 16:00:00,1.7371,1.7373,1.73565,1.7368,416600000.0
2009-07-23 16:01:00,1.7368,1.7374,1.73605,1.7367,272800001.0
2009-07-23 16:02:00,1.73655,1.73695,1.7362,1.7369,299800000.0
2009-07-23 16:03:00,1.7369,1.73755,1.7368,1.7373,343800000.0
2009-07-23 16:04:00,1.73725,1.73745,1.73685,1.7372,296800000.0
2009-07-23 16:05:00,1.73715,1.7374,1.73665,1.737,299399999.0
2009-07-23 16:06:00,1.7369,1.73705,1.7365,1.73695,240800000.0
2009-07-23 16:07:00,1.7369,1.7372,1.7366,1.73705,294800000.0
2009-07-23 16:08:00,1.7371,1.73725,1.73675,1.73685,265800000.0
2009-07-23 16:09:00,1.737,1.7372,1.73635,1.73645,460600000.0
2009-07-23 16:10:00,1.73645,1.7369,1.73635,1.73655,290800000.0
2009-07-23 16:11:00,1.73645,1.737,1.73645,1.73675,276000000.0
2009-07-23 16:12:00,1.73685,1.7369,1.73595,1.73655,343200000.0
2009-07-23 16:13:00,1.73645,1.73645,1.73575,1.73595,289600000.0
2009-07-23 16:14:00,1.7359,1.73645,1.7359,1.7361,380200000.0
2009-07-23 16:15:00,1.73615,1.73655,1.7361,1.73625,268600000.0
2009-07-23 16:16:00,1.7363,1.73645,1.7361,1.73635,262000000.0
2009-07-23 16:17:00,1.7363,1.73645,1.73545,1.73605,364800000.0
2009-07-23 16:18:00,1.73605,1.7367,1.736,1.7363,376400000.0
2009-07-23 16:19:00,1.73635,1.73665,1.7362,1.73625,419000000.0
2009-07-23 16:20:00,1.7364,1.73645,1.7352,1.7356,423600000.0
2009-07-23 16:21:00,1.7356,1.736,1.7349,1.73555,347200000.0
2009-07-23 16:22:00,1.73585,1.7361,1.7353,1.73595,323200000.0
2009-07-23 16:23:00,1.73595,1.73695,1.73595,1.7369,356000001.0
2009-07-23 16:24:00,1.73675,1.7369,1.7363,1.73635,244800000.0
2009-07-23 16:25:00,1.73625,1.7365,1.7358,1.7361,320200000.0
2009-07-23 16:26:00,1.73605,1.73655,1.73585,1.73655,328800000.0
2009-07-23 16:27:00,1.73645,1.73735,1.73645,1.7371,414400000.0
2009-07-23 16:28:00,1.73705,1.7377,1.73655,1.73695,292200000.0
2009-07-23 16:29:00,1.7369,1.73745,1.73645,1.73715,300400000.0
2009-07-23 16:30:00,1.73715,1.73725,1.73625,1.7366,483200000.0
2009-07-23 16:31:00,1.7366,1.73665,1.73625,1.7363,525600000.0
2009-07-23 16:32:00,1.73635,1.7368,1.73595,1.7361,352200000.0
2009-07-23 16:33:00,1.7361,1.73685,1.736,1.73675,492399999.0
2009-07-23 16:34:00,1.73665,1.73685,1.7359,1.73615,365000000.0
2009-07-23 16:35:00,1.73605,1.73605,1.7348,1.7353,448999999.0
2009-07-23 16:36:00,1.7353,1.73575,1.73455,1.7346,336000000.0
2009-07-23 16:37:00,1.73475,1.73505,1.7344,1.73465,397000000.0
2009-07-23 16:38:00,1.7346,1.73595,1.73455,1.7355,510400000.0
2009-07-23 16:39:00,1.73545,1.73585,1.73515,1.73555,331000000.0
2009-07-23 16:40:00,1.7356,1.7361,1.73525,1.73575,417199999.0
2009-07-23 16:41:00,1.7357,1.7364,1.7357,1.73585,543399999.0
2009-07-23 16:42:00,1.736,1.73655,1.73565,1.73615,357600000.0
2009-07-23 16:43:00,1.73615,1.73635,1.7358,1.7358,471800000.0
2009-07-23 16:44:00,1.73595,1.73675,1.7359,1.7367,270400000.0
2009-07-23 16:45:00,1.7367,1.73725,1.73655,1.7371,380000000.0
2009-07-23 16:46:00,1.73705,1.7371,1.73635,1.7364,356200000.0
2009-07-23 16:47:00,1.7365,1.73665,1.73595,1.73625,311200000.0
2009-07-23 16:48:00,1.73625,1.73705,1.7359,1.7363,386800000.0
2009-07-23 16:49:00,1.73635,1.73675,1.73585,1.7365,289200000.0
2009-07-23 16:50:00,1.73645,1.7374,1.73625,1.7373,632000001.0
2009-07-23 16:51:00,1.73725,1.738,1.7372,1.7379,365400000.0
2009-07-23 16:52:00,1.73795,1.73795,1.7368,1.737,401000000.0
2009-07-23 16:53:00,1.73705,1.7379,1.73665,1.7379,258599999.0
2009-07-23 16:54:00,1.73815,1.7384,1.7378,1.7382,432800000.0
2009-07-23 16:55:00,1.7382,1.7387,1.7381,1.73845,377600000.0
2009-07-23 16:56:00,1.7386,1.7386,1.73765,1.7381,356000000.0
2009-07-23 16:57:00,1.73815,1.7383,1.73805,1.73815,172800000.0
2009-07-23 16:58:00,1.73815,1.7382,1.73755,1.73765,479400000.0
2009-07-23 16:59:00,1.73765,1.7381,1.7376,1.7379,420200000.0
2009-07-23 17:00:00,1.7379,1.7381,1.7375,1.7375,477000000.0
2009-07-23 17:01:00,1.73745,1.7379,1.73695,1.7379,330800000.0
2009-07-23 17:02:00,1.73785,1.73805,1.7368,1.7372,400800000.0
2009-07-23 17:03:00,1.73685,1.73725,1.7365,1.73665,509200000.0
2009-07-23 17:04:00,1.7365,1.73675,1.7362,1.7362,708400001.0
2009-07-23 17:05:00,1.73625,1.73645,1.73515,1.73525,417400001.0
2009-07-23 17:06:00,1.73525,1.73585,1.73515,1.7358,447400002.0
2009-07-23 17:07:00,1.73575,1.7363,1.73565,1.73625,275600000.0
2009-07-23 17:08:00,1.7363,1.7363,1.7356,1.73595,190400000.0
2009-07-23 17:09:00,1.73585,1.73595,1.7355,1.73585,200800000.0
2009-07-23 17:10:00,1.73585,1.7362,1.73555,1.73555,266600000.0
2009-07-23 17:11:00,1.73555,1.73565,1.73455,1.7348,288400000.0
2009-07-23 17:12:00,1.7348,1.7354,1.73475,1.73525,239200000.0
2009-07-23 17:13:00,1.7353,1.7364,1.73515,1.73635,320000000.0
2009-07-23 17:14:00,1.73635,1.73765,1.73615,1.7375,466400000.0
2009-07-23 17:15:00,1.7374,1.7379,1.73725,1.73775,346000000.0
2009-07-23 17:16:00,1.73775,1.7382,1.73735,1.73765,666600000.0
2009-07-23 17:17:00,1.7377,1.738,1.73745,1.7376,375600000.0
2009-07-23 17:18:00,1.7376,1.7381,1.7373,1.73785,449000000.0
2009-07-23 17:19:00,1.7379,1.7383,1.73735,1.7377,335400000.0
2009-07-23 17:20:00,1.7379,1.7379,1.7373,1.7375,337400000.0
2009-07-23 17:21:00,1.73735,1.738,1.73715,1.73795,292400000.0
2009-07-23 17:22:00,1.7378,1.73795,1.7374,1.7378,302800000.0
2009-07-23 17:23:00,1.7379,1.73835,1.7375,1.73815,365800000.0
2009-07-23 17:24:00,1.738,1.73845,1.73795,1.73805,301800000.0
2009-07-23 17:25:00,1.73795,1.7385,1.73795,1.7382,412000000.0
2009-07-23 17:26:00,1.7382,1.73835,1.73765,1.7379,293200000.0
2009-07-23 17:27:00,1.7379,1.7382,1.73765,1.7382,544199999.0
2009-07-23 17:28:00,1.7382,1.73855,1.73795,1.7385,499200000.0
2009-07-23 17:29:00,1.73855,1.7387,1.73805,1.7383,358599999.0
2009-07-23 17:30:00,1.73825,1.7387,1.73795,1.73865,407400000.0
2009-07-23 17:31:00,1.73865,1.73875,1.7382,1.73835,720999999.0
2009-07-23 17:32:00,1.73835,1.73885,1.73825,1.73845,494200000.0
2009-07-23 17:33:00,1.7385,1.7386,1.73735,1.7379,362600000.0
2009-07-23 17:34:00,1.738,1.7382,1.73785,1.73785,231400000.0
2009-07-23 17:35:00,1.73785,1.73835,1.73785,1.7381,234200000.0
2009-07-23 17:36:00,1.73825,1.7383,1.7377,1.73795,316400000.0
2009-07-23 17:37:00,1.73795,1.73815,1.73755,1.7376,330200000.0
2009-07-23 17:38:00,1.7376,1.73775,1.7373,1.73775,335400000.0
2009-07-23 17:39:00,1.73775,1.7383,1.73765,1.7379,381800000.0
2009-07-23 17:40:00,1.73795,1.73835,1.73765,1.7377,419000001.0
2009-07-23 17:41:00,1.73775,1.73865,1.73775,1.73865,256600000.0
2009-07-23 17:42:00,1.7385,1.73875,1.738,1.73835,237000000.0
2009-07-23 17:43:00,1.7383,1.73925,1.7383,1.7392,265800000.0
2009-07-23 17:44:00,1.7392,1.7393,1.7384,1.73865,397600000.0
2009-07-23 17:45:00,1.73875,1.7396,1.7387,1.7393,218000000.0
2009-07-23 17:46:00,1.7393,1.7396,1.73905,1.73935,301000000.0
2009-07-23 17:47:00,1.73935,1.73945,1.7387,1.739,293200000.0
2009-07-23 17:48:00,1.739,1.739,1.7386,1.7387,259600000.0
2009-07-23 17:49:00,1.7387,1.73895,1.7385,1.7385,257400000.0
2009-07-23 17:50:00,1.73865,1.7389,1.73855,1.7386,296800000.0
2009-07-23 17:51:00,1.73855,1.73885,1.7383,1.7385,227000000.0
2009-07-23 17:52:00,1.7385,1.73865,1.73825,1.73835,192800000.0
2009-07-23 17:53:00,1.73835,1.73875,1.7378,1.73845,259000000.0
2009-07-23 17:54:00,1.7386,1.7387,1.73815,1.7384,354000000.0
2009-07-23 17:55:00,1.73825,1.7384,1.73815,1.7382,255800000.0
2009-07-23 17:56:00,1.7382,1.73825,1.73795,1.73825,165600000.0
2009-07-23 17:57:00,1.7382,1.7386,1.73815,1.73845,255600000.0
2009-07-23 17:58:00,1.7384,1.7388,1.7384,1.73875,190800000.0
2009-07-23 17:59:00,1.7387,1.73895,1.7385,1.7385,206400000.0
2009-07-23 18:00:00,1.7385,1.739,1.73835,1.7389,300800000.0
2009-07-23 18:01:00,1.7389,1.73915,1.7387,1.73885,182200000.0
2009-07-23 18:02:00,1.7389,1.7389,1.738,1.73805,137800000.0
2009-07-23 18:03:00,1.73815,1.7388,1.73815,1.7388,199000000.0
2009-07-23 18:04:00,1.7388,1.7392,1.73865,1.73895,124600000.0
2009-07-23 18:05:00,1.73895,1.73975,1.7387,1.73955,161400000.0
2009-07-23 18:06:00,1.73965,1.74005,1.73945,1.73975,388400000.0
2009-07-23 18:07:00,1.7398,1.7401,1.7397,1.74005,221800000.0
2009-07-23 18:08:00,1.74005,1.74045,1.74005,1.74045,156800000.0
2009-07-23 18:09:00,1.74045,1.74055,1.73965,1.74035,309200000.0
2009-07-23 18:10:00,1.74035,1.74055,1.73975,1.74005,378400000.0
2009-07-23 18:11:00,1.73995,1.7402,1.73955,1.7397,220600000.0
2009-07-23 18:12:00,1.7397,1.7401,1.7397,1.74005,192200000.0
2009-07-23 18:13:00,1.74,1.74,1.73965,1.7399,207000000.0
2009-07-23 18:14:00,1.74,1.74035,1.7399,1.74035,196400000.0
2009-07-23 18:15:00,1.74035,1.74035,1.74015,1.74035,102400000.0
2009-07-23 18:16:00,1.74035,1.7404,1.73985,1.7399,161800000.0
2009-07-23 18:17:00,1.73995,1.74,1.7387,1.73875,239400000.0
2009-07-23 18:18:00,1.7387,1.7387,1.7384,1.7385,111800000.0
2009-07-23 18:19:00,1.7385,1.7386,1.73825,1.7384,157800000.0
2009-07-23 18:20:00,1.7384,1.7389,1.73825,1.7388,254400000.0
2009-07-23 18:21:00,1.7388,1.739,1.7386,1.7386,130400000.0
2009-07-23 18:22:00,1.7386,1.7388,1.73845,1.7386,211000000.0
2009-07-23 18:23:00,1.73885,1.739,1.7387,1.73895,106000000.0
2009-07-23 18:24:00,1.73905,1.7395,1.73905,1.7392,120400000.0
2009-07-23 18:25:00,1.73925,1.7393,1.73905,1.73905,76600000.0
2009-07-23 18:26:00,1.7391,1.7392,1.739,1.739,24200000.0
2009-07-23 18:27:00,1.739,1.73915,1.73895,1.73895,167000000.0
2009-07-23 18:28:00,1.739,1.7391,1.7386,1.7388,126600000.0
2009-07-23 18:29:00,1.73875,1.73885,1.738,1.73855,169000000.0
2009-07-23 18:30:00,1.73855,1.73905,1.7385,1.7386,193200000.0
2009-07-23 18:31:00,1.7386,1.73875,1.7383,1.7386,132200000.0
2009-07-23 18:32:00,1.7386,1.7386,1.7382,1.73825,213800000.0
2009-07-23 18:33:00,1.7382,1.7386,1.738,1.7382,245000000.0
2009-07-23 18:34:00,1.73825,1.73825,1.73785,1.73785,117000000.0
2009-07-23 18:35:00,1.738,1.7381,1.7376,1.73775,152200000.0
2009-07-23 18:36:00,1.7377,1.73795,1.73765,1.73775,171200000.0
2009-07-23 18:37:00,1.73775,1.7379,1.7376,1.73765,137000000.0
2009-07-23 18:38:00,1.7377,1.7379,1.7376,1.73765,104800000.0
2009-07-23 18:39:00,1.73765,1.73835,1.7375,1.73815,286200000.0
2009-07-23 18:40:00,1.73805,1.7389,1.73805,1.7389,231800000.0
2009-07-23 18:41:00,1.7389,1.7393,1.7386,1.7393,147600000.0
2009-07-23 18:42:00,1.73925,1.7394,1.7389,1.7389,150600000.0
2009-07-23 18:43:00,1.7389,1.739,1.7387,1.7387,62800000.0
2009-07-23 18:44:00,1.7387,1.7387,1.73835,1.7385,148600000.0
2009-07-23 18:45:00,1.7385,1.739,1.7384,1.73885,122200000.0
2009-07-23 18:46:00,1.73875,1.73875,1.7382,1.7383,149600000.0
2009-07-23 18:47:00,1.73845,1.7389,1.73825,1.7384,187600000.0
2009-07-23 18:48:00,1.73855,1.7389,1.73855,1.7388,143000000.0
2009-07-23 18:49:00,1.73885,1.7389,1.7382,1.7384,245600000.0
2009-07-23 18:50:00,1.73835,1.73895,1.7382,1.73895,296600000.0
2009-07-23 18:51:00,1.7391,1.74045,1.73895,1.7403,294600000.0
2009-07-23 18:52:00,1.7403,1.7405,1.73995,1.74035,206600000.0
2009-07-23 18:53:00,1.74045,1.74045,1.73995,1.74005,215400000.0
2009-07-23 18:54:00,1.73995,1.74,1.73925,1.73925,178400000.0
2009-07-23 18:55:00,1.7393,1.73935,1.73895,1.73905,225800000.0
2009-07-23 18:56:00,1.73905,1.7394,1.73895,1.73905,198600000.0
2009-07-23 18:57:00,1.73905,1.73925,1.7389,1.73905,113400000.0
2009-07-23 18:58:00,1.7392,1.7393,1.7387,1.73875,199000000.0
2009-07-23 18:59:00,1.73855,1.739,1.73845,1.73845,122400000.0
2009-07-23 19:00:00,1.73845,1.739,1.73825,1.7389,178200000.0
2009-07-23 19:01:00,1.7389,1.73925,1.73865,1.7389,130600000.0
2009-07-23 19:02:00,1.73905,1.73925,1.73875,1.739,188000000.0
2009-07-23 19:03:00,1.73925,1.73965,1.73905,1.73955,129000000.0
2009-07-23 19:04:00,1.73955,1.73955,1.739,1.73915,102800000.0
2009-07-23 19:05:00,1.73935,1.74215,1.73935,1.74215,165800000.0
2009-07-23 19:06:00,1.74215,1.74215,1.7405,1.7406,320200000.0
2009-07-23 19:07:00,1.7406,1.74115,1.7404,1.74115,221800000.0
2009-07-23 19:08:00,1.7413,1.7414,1.74045,1.7406,264800000.0
2009-07-23 19:09:00,1.7406,1.7411,1.7405,1.7409,256000000.0
2009-07-23 19:10:00,1.741,1.7413,1.74015,1.74065,251000000.0
2009-07-23 19:11:00,1.7408,1.7408,1.74035,1.7406,245400000.0
2009-07-23 19:12:00,1.74065,1.7412,1.74065,1.74075,175400000.0
2009-07-23 19:13:00,1.74075,1.74095,1.74045,1.74065,226800000.0
2009-07-23 19:14:00,1.74065,1.74075,1.74015,1.7404,130400000.0
2009-07-23 19:15:00,1.74025,1.74125,1.74025,1.74115,197200000.0
2009-07-23 19:16:00,1.7412,1.74145,1.7406,1.7408,177400001.0
2009-07-23 19:17:00,1.7409,1.7413,1.7406,1.7406,199000000.0
2009-07-23 19:18:00,1.7407,1.7407,1.7401,1.74055,443000000.0
2009-07-23 19:19:00,1.74055,1.7408,1.7398,1.7398,355800000.0
2009-07-23 19:20:00,1.7398,1.7402,1.7393,1.7401,263800000.0
2009-07-23 19:21:00,1.74005,1.74005,1.73955,1.7398,206000000.0
2009-07-23 19:22:00,1.7398,1.7402,1.7395,1.73985,219000000.0
2009-07-23 19:23:00,1.73995,1.74015,1.73965,1.74015,148600000.0
2009-07-23 19:24:00,1.74025,1.74045,1.73975,1.7399,173000000.0
2009-07-23 19:25:00,1.7399,1.74015,1.7397,1.73985,184600000.0
2009-07-23 19:26:00,1.7398,1.73995,1.73975,1.73985,81000000.0
2009-07-23 19:27:00,1.74005,1.74055,1.7395,1.73955,228800000.0
2009-07-23 19:28:00,1.73955,1.7398,1.7389,1.7389,178800000.0
2009-07-23 19:29:00,1.73885,1.7397,1.73885,1.7394,284000000.0
2009-07-23 19:30:00,1.7394,1.73965,1.7392,1.7395,151800000.0
2009-07-23 19:31:00,1.7395,1.7398,1.7391,1.7392,277600000.0
2009-07-23 19:32:00,1.7392,1.73925,1.7389,1.73915,118400000.0
2009-07-23 19:33:00,1.73915,1.73915,1.7388,1.73895,173000000.0
2009-07-23 19:34:00,1.73895,1.7392,1.7388,1.73895,74400000.0
2009-07-23 19:35:00,1.73895,1.7391,1.73855,1.7386,332400000.0
2009-07-23 19:36:00,1.7386,1.7388,1.7383,1.73845,251800000.0
2009-07-23 19:37:00,1.73845,1.73855,1.73805,1.7383,277600000.0
2009-07-23 19:38:00,1.7383,1.7386,1.73815,1.7385,343800000.0
2009-07-23 19:39:00,1.73855,1.73865,1.73795,1.7381,353600000.0
2009-07-23 19:40:00,1.7381,1.7383,1.73795,1.73815,150400000.0
2009-07-23 19:41:00,1.73825,1.7387,1.73805,1.73855,177200000.0
2009-07-23 19:42:00,1.73855,1.7387,1.73815,1.73815,194000000.0
2009-07-23 19:43:00,1.7383,1.7387,1.7382,1.7384,236800000.0
2009-07-23 19:44:00,1.73845,1.7386,1.73835,1.73855,130600000.0
2009-07-23 19:45:00,1.7385,1.7388,1.73825,1.73845,184600000.0
2009-07-23 19:46:00,1.73845,1.7385,1.73795,1.7384,205400000.0
2009-07-23 19:47:00,1.7384,1.739,1.7384,1.7389,88200000.0
2009-07-23 19:48:00,1.7389,1.7389,1.73845,1.7385,147600000.0
2009-07-23 19:49:00,1.7385,1.7389,1.7383,1.73875,248400000.0
2009-07-23 19:50:00,1.73875,1.739,1.73855,1.73875,242400000.0
2009-07-23 19:51:00,1.7387,1.7388,1.7383,1.73855,289600001.0
2009-07-23 19:52:00,1.73855,1.739,1.7385,1.7389,267200000.0
2009-07-23 19:53:00,1.73885,1.73905,1.7388,1.73895,179000000.0
2009-07-23 19:54:00,1.73895,1.73945,1.7388,1.73925,230400000.0
2009-07-23 19:55:00,1.73935,1.73985,1.7392,1.73965,130200000.0
2009-07-23 19:56:00,1.73965,1.73975,1.739,1.7395,194000000.0
2009-07-23 19:57:00,1.7395,1.7399,1.73935,1.7396,288800000.0
2009-07-23 19:58:00,1.73945,1.7399,1.7394,1.7398,230200000.0
2009-07-23 19:59:00,1.7399,1.74,1.73945,1.73955,228000000.0
2009-07-23 20:00:00,1.73945,1.7396,1.73905,1.73905,326200000.0
2009-07-23 20:01:00,1.73895,1.7399,1.73885,1.73975,155200000.0
2009-07-23 20:02:00,1.73975,1.7406,1.73975,1.7406,182600000.0
2009-07-23 20:03:00,1.7406,1.7409,1.7404,1.74045,203800000.0
2009-07-23 20:04:00,1.74045,1.74095,1.7404,1.7406,263200000.0
2009-07-23 20:05:00,1.74065,1.74065,1.74025,1.74035,234400000.0
2009-07-23 20:06:00,1.7406,1.7407,1.74015,1.74035,210200000.0
2009-07-23 20:07:00,1.74025,1.74035,1.7399,1.7401,247600000.0
2009-07-23 20:08:00,1.7401,1.7406,1.73995,1.7404,270400000.0
2009-07-23 20:09:00,1.74035,1.7406,1.7398,1.74015,284800000.0
2009-07-23 20:10:00,1.74015,1.7403,1.73955,1.73965,224600000.0
2009-07-23 20:11:00,1.7397,1.7398,1.73885,1.7391,257600000.0
2009-07-23 20:12:00,1.7391,1.7393,1.73895,1.73905,153200000.0
2009-07-23 20:13:00,1.73905,1.7392,1.73845,1.73865,138400000.0
2009-07-23 20:14:00,1.73865,1.73885,1.7384,1.7385,185000000.0
2009-07-23 20:15:00,1.73865,1.73865,1.73825,1.73835,151800000.0
2009-07-23 20:16:00,1.73845,1.73845,1.738,1.7382,119800000.0
2009-07-23 20:17:00,1.7382,1.73845,1.738,1.73845,53200000.0
2009-07-23 20:18:00,1.7384,1.73845,1.7379,1.73815,75400000.0
2009-07-23 20:19:00,1.73815,1.7383,1.73805,1.73825,91600000.0
2009-07-23 20:20:00,1.73825,1.73875,1.7379,1.73875,136000000.0
2009-07-23 20:21:00,1.7387,1.7387,1.73775,1.73805,282200000.0
2009-07-23 20:22:00,1.73805,1.7381,1.7373,1.7373,227000000.0
2009-07-23 20:23:00,1.73745,1.7375,1.7372,1.7373,74000000.0
2009-07-23 20:24:00,1.7373,1.7374,1.73715,1.7373,132600000.0
2009-07-23 20:25:00,1.73725,1.73735,1.7372,1.7372,44400000.0
2009-07-23 20:26:00,1.7369,1.7374,1.7368,1.7374,87600000.0
2009-07-23 20:27:00,1.7374,1.7381,1.7374,1.7375,95600000.0
2009-07-23 20:28:00,1.73765,1.73765,1.7375,1.73765,33800000.0
2009-07-23 20:29:00,1.7377,1.73805,1.73755,1.73775,68800000.0
2009-07-23 20:30:00,1.73785,1.7388,1.73775,1.7388,147000000.0
2009-07-23 20:31:00,1.73875,1.7393,1.7387,1.7388,199400000.0
2009-07-23 20:32:00,1.7387,1.7388,1.7387,1.7387,43000000.0
2009-07-23 20:33:00,1.7389,1.73895,1.7388,1.73885,127000000.0
2009-07-23 20:34:00,1.7387,1.7391,1.7387,1.739,185800000.0
2009-07-23 20:35:00,1.7391,1.7393,1.73905,1.73925,121600000.0
2009-07-23 20:36:00,1.73925,1.73925,1.73835,1.7385,155000000.0
2009-07-23 20:37:00,1.7385,1.7393,1.73825,1.73925,156800000.0
2009-07-23 20:38:00,1.7395,1.7395,1.73895,1.7391,88200000.0
2009-07-23 20:39:00,1.739,1.7395,1.73895,1.7395,152400000.0
2009-07-23 20:40:00,1.73955,1.73995,1.73935,1.73975,148600000.0
2009-07-23 20:41:00,1.7397,1.73985,1.73935,1.73965,266600000.0
2009-07-23 20:42:00,1.73965,1.7402,1.73955,1.7399,187400000.0
2009-07-23 20:43:00,1.7399,1.74,1.7397,1.73985,94200000.0
2009-07-23 20:44:00,1.73985,1.74035,1.7397,1.7402,412800000.0
2009-07-23 20:45:00,1.7402,1.7402,1.73945,1.7395,189000000.0
2009-07-23 20:46:00,1.73935,1.7395,1.73915,1.7394,152200000.0
2009-07-23 20:47:00,1.73935,1.7397,1.7393,1.73965,128600000.0
2009-07-23 20:48:00,1.7397,1.74005,1.7397,1.73995,65200000.0
2009-07-23 20:49:00,1.73995,1.7401,1.7394,1.7394,156600000.0
2009-07-23 20:50:00,1.7394,1.7395,1.73915,1.7393,192200000.0
2009-07-23 20:51:00,1.73915,1.7394,1.7391,1.7394,81400000.0
2009-07-23 20:52:00,1.7394,1.7397,1.73925,1.73955,136600000.0
2009-07-23 20:53:00,1.7395,1.73955,1.7393,1.73945,148800000.0
2009-07-23 20:54:00,1.73945,1.7395,1.73895,1.7392,176400000.0
2009-07-23 20:55:00,1.7392,1.7393,1.7389,1.73915,225000000.0
2009-07-23 20:56:00,1.73915,1.7393,1.73875,1.7389,182200000.0
2009-07-23 20:57:00,1.73875,1.7388,1.73845,1.7387,278200000.0
2009-07-23 20:58:00,1.7387,1.73885,1.7383,1.73855,265800000.0
2009-07-23 20:59:00,1.73865,1.7389,1.7383,1.7389,234200000.0
2009-07-23 21:00:00,1.7389,1.7391,1.73835,1.73865,158600000.0
2009-07-23 21:01:00,1.73855,1.7386,1.73825,1.7383,134200000.0
2009-07-23 21:02:00,1.73835,1.73835,1.73795,1.7381,130400000.0
2009-07-23 21:03:00,1.73825,1.73865,1.73765,1.7378,150800000.0
2009-07-23 21:04:00,1.73785,1.73845,1.7377,1.7383,190600000.0
2009-07-23 21:05:00,1.7383,1.73845,1.738,1.73805,170800000.0
2009-07-23 21:06:00,1.7381,1.7381,1.7379,1.7379,60400000.0
2009-07-23 21:07:00,1.7379,1.73815,1.73775,1.73805,109000000.0
2009-07-23 21:08:00,1.7381,1.7383,1.73785,1.7383,157800000.0
2009-07-23 21:09:00,1.7383,1.7387,1.7382,1.73835,146800000.0
2009-07-23 21:10:00,1.73835,1.7385,1.73785,1.7379,168600000.0
2009-07-23 21:11:00,1.7379,1.73825,1.7379,1.7382,209400000.0
2009-07-23 21:12:00,1.7381,1.73835,1.738,1.7382,98400000.0
2009-07-23 21:13:00,1.7382,1.7382,1.7379,1.73805,94200000.0
2009-07-23 21:14:00,1.73805,1.73805,1.737,1.73715,171200000.0
2009-07-23 21:15:00,1.73715,1.7375,1.7369,1.7374,195200000.0
2009-07-23 21:16:00,1.7375,1.7379,1.7374,1.7376,128400000.0
2009-07-23 21:17:00,1.7376,1.73765,1.7371,1.7374,192800000.0
2009-07-23 21:18:00,1.7375,1.7375,1.737,1.7374,106600000.0
2009-07-23 21:19:00,1.7374,1.73755,1.737,1.73755,118200000.0
2009-07-23 21:20:00,1.73765,1.7379,1.73755,1.73785,120000000.0
2009-07-23 21:21:00,1.73785,1.738,1.73745,1.7375,110000000.0
2009-07-23 21:22:00,1.7374,1.73775,1.7374,1.7376,174200000.0
2009-07-23 21:23:00,1.7375,1.73795,1.7375,1.73795,79400000.0
2009-07-23 21:24:00,1.73805,1.73805,1.7377,1.73785,45000000.0
2009-07-23 21:25:00,1.7379,1.73795,1.73765,1.7377,45000000.0
2009-07-23 21:26:00,1.7377,1.73815,1.73735,1.73755,173200000.0
2009-07-23 21:27:00,1.73755,1.73765,1.7374,1.7374,43600000.0
2009-07-23 21:28:00,1.73755,1.73795,1.7375,1.7378,43400000.0
2009-07-23 21:29:00,1.7379,1.7379,1.73765,1.73765,99600000.0
2009-07-23 21:30:00,1.7378,1.73825,1.73775,1.7382,238200000.0
2009-07-23 21:31:00,1.73815,1.7382,1.73755,1.7376,275200000.0
2009-07-23 21:32:00,1.73765,1.7377,1.73705,1.7374,103400000.0
2009-07-23 21:33:00,1.73725,1.7376,1.73725,1.73745,284000000.0
2009-07-23 21:34:00,1.73755,1.73765,1.7375,1.7375,49400000.0
2009-07-23 21:35:00,1.7375,1.7385,1.7375,1.7382,159200000.0
2009-07-23 21:36:00,1.7382,1.73825,1.73765,1.73775,107600000.0
2009-07-23 21:37:00,1.7378,1.7379,1.73765,1.73785,139600000.0
2009-07-23 21:38:00,1.73785,1.73815,1.73785,1.73795,252400000.0
2009-07-23 21:39:00,1.7379,1.73795,1.73775,1.7378,135800000.0
2009-07-23 21:40:00,1.73775,1.7382,1.73775,1.738,229800000.0
2009-07-23 21:41:00,1.73805,1.73845,1.738,1.7383,255000000.0
2009-07-23 21:42:00,1.7384,1.7385,1.73835,1.73845,50000000.0
2009-07-23 21:43:00,1.73845,1.73855,1.7379,1.7379,170400000.0
2009-07-23 21:44:00,1.7379,1.73825,1.7379,1.7381,179000000.0
2009-07-23 21:45:00,1.73805,1.7383,1.7379,1.7382,285200000.0
2009-07-23 21:46:00,1.7382,1.73855,1.7381,1.73835,217600000.0
2009-07-23 21:47:00,1.73835,1.73845,1.7381,1.73845,282600000.0
2009-07-23 21:48:00,1.73845,1.73855,1.7382,1.7382,264400000.0
2009-07-23 21:49:00,1.7383,1.73915,1.7383,1.739,282400000.0
2009-07-23 21:50:00,1.73905,1.7394,1.73845,1.7385,248200000.0
2009-07-23 21:51:00,1.7385,1.73915,1.7384,1.7391,216000000.0
2009-07-23 21:52:00,1.7391,1.7391,1.73865,1.73865,255400000.0
2009-07-23 21:53:00,1.73865,1.73865,1.7382,1.73855,378000000.0
2009-07-23 21:54:00,1.7385,1.73975,1.7385,1.7397,221600000.0
2009-07-23 21:55:00,1.73905,1.73955,1.7386,1.7388,339800000.0
2009-07-23 21:56:00,1.7388,1.73955,1.7387,1.73885,333200000.0
2009-07-23 21:57:00,1.73885,1.7393,1.73855,1.73915,318000000.0
2009-07-23 21:58:00,1.7393,1.7397,1.7393,1.73965,157800000.0
2009-07-23 21:59:00,1.7399,1.74055,1.73945,1.74025,185800000.0
2009-07-23 22:00:00,1.7401,1.7403,1.7399,1.7402,223000000.0
2009-07-23 22:01:00,1.7402,1.7408,1.73995,1.7405,215800000.0
2009-07-23 22:02:00,1.7404,1.7409,1.74005,1.7403,181000000.0
2009-07-23 22:03:00,1.7403,1.74065,1.74005,1.7402,224800000.0
2009-07-23 22:04:00,1.7401,1.74035,1.7399,1.7402,336200000.0
2009-07-23 22:05:00,1.7404,1.7404,1.7391,1.7393,276800000.0
2009-07-23 22:06:00,1.7394,1.7402,1.73925,1.7402,240000000.0
2009-07-23 22:07:00,1.7406,1.7408,1.7403,1.7405,214800000.0
2009-07-23 22:08:00,1.74065,1.74115,1.74055,1.7408,252400000.0
2009-07-23 22:09:00,1.7408,1.7411,1.7408,1.74085,88400000.0
2009-07-23 22:10:00,1.74065,1.74075,1.7398,1.7398,240400000.0
2009-07-23 22:11:00,1.7398,1.74175,1.73855,1.74145,278800000.0
2009-07-23 22:12:00,1.7414,1.7414,1.74045,1.7406,309600001.0
2009-07-23 22:13:00,1.74075,1.74225,1.7399,1.74115,380200000.0
2009-07-23 22:14:00,1.74115,1.74195,1.74075,1.74135,452000000.0
2009-07-23 22:15:00,1.74155,1.74195,1.7413,1.74155,299800000.0
2009-07-23 22:16:00,1.74155,1.7424,1.741,1.74185,423200000.0
2009-07-23 22:17:00,1.7418,1.74215,1.74105,1.74125,336400000.0
2009-07-23 22:18:00,1.7414,1.74205,1.7412,1.74195,200000001.0
2009-07-23 22:19:00,1.7419,1.74295,1.7417,1.742,389600000.0
2009-07-23 22:20:00,1.74195,1.74205,1.73925,1.73985,395400000.0
2009-07-23 22:21:00,1.73975,1.74125,1.73855,1.74085,388400000.0
2009-07-23 22:22:00,1.7408,1.7408,1.73875,1.73985,300000000.0
2009-07-23 22:23:00,1.73985,1.7414,1.7393,1.74005,468600000.0
2009-07-23 22:24:00,1.74,1.74155,1.73905,1.7403,452000000.0
2009-07-23 22:25:00,1.7402,1.7407,1.7395,1.73995,274000000.0
2009-07-23 22:26:00,1.73995,1.7406,1.73955,1.73995,232600000.0
2009-07-23 22:27:00,1.74015,1.74055,1.7396,1.7399,295400000.0
2009-07-23 22:28:00,1.7399,1.74055,1.73965,1.7404,164000000.0
2009-07-23 22:29:00,1.74025,1.74085,1.74015,1.74035,309000000.0
2009-07-23 22:30:00,1.7404,1.74135,1.74005,1.7405,252200000.0
2009-07-23 22:31:00,1.7404,1.7407,1.74005,1.74015,300200000.0
2009-07-23 22:32:00,1.74015,1.74025,1.7395,1.7401,189600000.0
2009-07-23 22:33:00,1.7402,1.7404,1.7396,1.7399,166200000.0
2009-07-23 22:34:00,1.7399,1.74005,1.73955,1.7399,132600000.0
2009-07-23 22:35:00,1.73985,1.74105,1.73945,1.74085,261600000.0
2009-07-23 22:36:00,1.7409,1.742,1.7409,1.7416,148200000.0
2009-07-23 22:37:00,1.74175,1.7425,1.7416,1.7422,136600000.0
2009-07-23 22:38:00,1.7423,1.74355,1.7423,1.7433,150400000.0
2009-07-23 22:39:00,1.7435,1.74355,1.7434,1.74355,41600000.0
2009-07-23 22:40:00,1.74295,1.7439,1.74245,1.74275,123200000.0
2009-07-23 22:41:00,1.74285,1.74335,1.7427,1.743,111600000.0
2009-07-23 22:42:00,1.743,1.74325,1.7428,1.74305,184400000.0
2009-07-23 22:43:00,1.743,1.74365,1.743,1.74345,194200000.0
2009-07-23 22:44:00,1.74345,1.74425,1.7422,1.74225,210400000.0
2009-07-23 22:45:00,1.7422,1.74255,1.74185,1.74255,179200000.0
2009-07-23 22:46:00,1.7426,1.7426,1.74215,1.7425,167400000.0
2009-07-23 22:47:00,1.74245,1.74325,1.7424,1.74325,274400000.0
2009-07-23 22:48:00,1.74325,1.7434,1.74185,1.74235,334000000.0
2009-07-23 22:49:00,1.74215,1.74225,1.7409,1.741,334800000.0
2009-07-23 22:50:00,1.7412,1.74215,1.7412,1.74175,311600000.0
2009-07-23 22:51:00,1.74195,1.7423,1.74115,1.74145,197400000.0
2009-07-23 22:52:00,1.7415,1.7416,1.7414,1.74145,69400000.0
2009-07-23 22:53:00,1.74125,1.7414,1.74065,1.74085,218200000.0
2009-07-23 22:54:00,1.74075,1.7422,1.74,1.7421,334400000.0
2009-07-23 22:55:00,1.74225,1.74335,1.74105,1.74115,186200000.0
2009-07-23 22:56:00,1.7411,1.74145,1.74025,1.7412,284800000.0
2009-07-23 22:57:00,1.74115,1.7413,1.7407,1.7413,258400000.0
2009-07-23 22:58:00,1.7411,1.74155,1.7402,1.74045,138800000.0
2009-07-23 22:59:00,1.74055,1.74155,1.74035,1.74125,234600000.0
2009-07-23 23:00:00,1.7412,1.74155,1.7408,1.7409,92400000.0
2009-07-23 23:01:00,1.741,1.74145,1.7408,1.74145,49400000.0
2009-07-23 23:02:00,1.74145,1.7415,1.74095,1.74125,63000000.0
2009-07-23 23:03:00,1.74135,1.7416,1.74125,1.7413,53800000.0
2009-07-23 23:04:00,1.74135,1.74135,1.741,1.741,26400000.0
2009-07-23 23:05:00,1.74105,1.74105,1.73995,1.7404,84000000.0
2009-07-23 23:06:00,1.7403,1.74055,1.7398,1.74015,148000000.0
2009-07-23 23:07:00,1.7402,1.7411,1.7402,1.7409,113800000.0
2009-07-23 23:08:00,1.7408,1.7409,1.7401,1.74075,142400000.0
2009-07-23 23:09:00,1.74065,1.74115,1.7405,1.74065,119200000.0
2009-07-23 23:10:00,1.74095,1.741,1.7402,1.74055,109200000.0
2009-07-23 23:11:00,1.74055,1.741,1.74055,1.74075,80000000.0
2009-07-23 23:12:00,1.74075,1.7411,1.74065,1.74085,68600000.0
2009-07-23 23:13:00,1.7409,1.7411,1.7409,1.74105,45200000.0
2009-07-23 23:14:00,1.7415,1.74155,1.7414,1.7414,41000000.0
2009-07-23 23:15:00,1.7406,1.74125,1.7406,1.7409,50000000.0
2009-07-23 23:16:00,1.741,1.7413,1.741,1.7413,36000000.0
2009-07-23 23:17:00,1.7413,1.7413,1.74085,1.741,127600000.0
2009-07-23 23:18:00,1.74055,1.74055,1.7391,1.7402,116000000.0
2009-07-23 23:19:00,1.7403,1.7409,1.73995,1.7409,54600000.0
2009-07-23 23:20:00,1.74085,1.74085,1.7406,1.7406,37400000.0
2009-07-23 23:21:00,1.7406,1.74065,1.74025,1.74055,44000000.0
2009-07-23 23:22:00,1.74055,1.74115,1.74055,1.7411,37800000.0
2009-07-23 23:23:00,1.74095,1.74135,1.7409,1.7409,43400000.0
2009-07-23 23:24:00,1.741,1.74135,1.741,1.7413,43400000.0
2009-07-23 23:25:00,1.74125,1.74145,1.7409,1.741,76600000.0
2009-07-23 23:26:00,1.74095,1.74125,1.74095,1.74125,74600000.0
2009-07-23 23:27:00,1.74105,1.74105,1.74095,1.74095,22200000.0
2009-07-23 23:28:00,1.74075,1.7412,1.7404,1.74055,88200000.0
2009-07-23 23:29:00,1.74065,1.74095,1.74065,1.74085,54600000.0
2009-07-23 23:30:00,1.741,1.7413,1.7409,1.7409,25000000.0
2009-07-23 23:31:00,1.74115,1.74185,1.741,1.7412,103400000.0
2009-07-23 23:32:00,1.7409,1.74125,1.7409,1.7411,38600000.0
2009-07-23 23:33:00,1.74105,1.7412,1.741,1.7411,33800000.0
2009-07-23 23:34:00,1.7412,1.7412,1.74055,1.74085,42800000.0
2009-07-23 23:35:00,1.74135,1.7414,1.7412,1.7412,85000000.0
2009-07-23 23:36:00,1.7411,1.7411,1.74085,1.74095,17400000.0
2009-07-23 23:37:00,1.741,1.74105,1.74095,1.74105,40600000.0
2009-07-23 23:38:00,1.741,1.74135,1.74065,1.741,218599999.0
2009-07-23 23:39:00,1.74105,1.74105,1.7408,1.741,112400001.0
2009-07-23 23:40:00,1.74095,1.74105,1.7409,1.74095,39800000.0
2009-07-23 23:41:00,1.7409,1.74105,1.7409,1.74105,13200000.0
2009-07-23 23:42:00,1.7409,1.7409,1.7408,1.7408,44800000.0
2009-07-23 23:43:00,1.7408,1.74095,1.74015,1.74045,135799999.0
2009-07-23 23:44:00,1.7404,1.7408,1.74025,1.7407,215600000.0
2009-07-23 23:45:00,1.7407,1.74135,1.7407,1.74125,86000000.0
2009-07-23 23:46:00,1.74125,1.7419,1.74125,1.7417,137600000.0
2009-07-23 23:47:00,1.74175,1.74205,1.74015,1.7404,160800000.0
2009-07-23 23:48:00,1.7404,1.7405,1.7404,1.7405,10000000.0
2009-07-23 23:49:00,1.7406,1.74065,1.7406,1.74065,9200000.0
2009-07-23 23:50:00,1.74055,1.7408,1.74055,1.7408,10800000.0
2009-07-23 23:51:00,1.74145,1.7416,1.741,1.74115,39400000.0
2009-07-23 23:52:00,1.74115,1.7418,1.74085,1.741,44000000.0
2009-07-23 23:53:00,1.741,1.741,1.73945,1.7397,128800000.0
2009-07-23 23:54:00,1.73965,1.74,1.73965,1.7398,34800000.0
2009-07-23 23:55:00,1.7398,1.7398,1.7396,1.7396,12200000.0
2009-07-23 23:56:00,1.73955,1.73955,1.7395,1.73955,26200000.0
2009-07-23 23:57:00,1.7396,1.7397,1.73955,1.7397,13000000.0
2009-07-23 23:58:00,1.73965,1.7403,1.73935,1.73965,76000000.0
2009-07-23 23:59:00,1.7397,1.74015,1.7396,1.74005,78600000.0
2009-07-24 00:00:00,1.73995,1.73995,1.7392,1.7393,115600000.0
2009-07-24 00:01:00,1.7392,1.73945,1.7389,1.7389,47400000.0
2009-07-24 00:02:00,1.73895,1.73925,1.73865,1.73925,111200000.0
2009-07-24 00:03:00,1.7393,1.7393,1.73885,1.73895,109800000.0
2009-07-24 00:04:00,1.73895,1.7391,1.73815,1.7391,52000000.0
2009-07-24 00:05:00,1.7391,1.7396,1.73865,1.7387,87200000.0
2009-07-24 00:06:00,1.73865,1.73885,1.7383,1.7385,89800000.0
2009-07-24 00:07:00,1.7389,1.73935,1.73785,1.738,160800000.0
2009-07-24 00:08:00,1.73825,1.73835,1.73785,1.7381,108600000.0
2009-07-24 00:09:00,1.7383,1.7388,1.7381,1.7388,115200000.0
2009-07-24 00:10:00,1.73875,1.73945,1.73875,1.73915,115200000.0
2009-07-24 00:11:00,1.73915,1.7394,1.73915,1.7394,17000000.0
2009-07-24 00:12:00,1.73935,1.7396,1.73895,1.73895,25000000.0
2009-07-24 00:13:00,1.73895,1.7394,1.73895,1.73905,16600000.0
2009-07-24 00:14:00,1.73905,1.73915,1.73895,1.73905,69200000.0
2009-07-24 00:15:00,1.7391,1.73965,1.73905,1.73935,106600000.0
2009-07-24 00:16:00,1.73935,1.7395,1.73905,1.73925,134400000.0
2009-07-24 00:17:00,1.73925,1.7397,1.73915,1.7393,106600000.0
2009-07-24 00:18:00,1.73925,1.73975,1.73915,1.73925,70400000.0
2009-07-24 00:19:00,1.73885,1.7394,1.73875,1.73935,60600000.0
2009-07-24 00:20:00,1.73935,1.7397,1.73925,1.7397,74400000.0
2009-07-24 00:21:00,1.7397,1.7397,1.7395,1.7395,35400000.0
2009-07-24 00:22:00,1.7395,1.7395,1.73945,1.73945,7800000.0
2009-07-24 00:23:00,1.7395,1.7395,1.7395,1.7395,10400000.0
2009-07-24 00:24:00,1.73955,1.73955,1.73955,1.73955,7800000.0
2009-07-24 00:25:00,1.7396,1.7396,1.73915,1.73915,22000000.0
2009-07-24 00:26:00,1.7393,1.7393,1.73895,1.739,29200000.0
2009-07-24 00:27:00,1.73915,1.73915,1.73905,1.73915,11800000.0
2009-07-24 00:28:00,1.73915,1.73915,1.7375,1.73795,59600000.0
2009-07-24 00:29:00,1.7383,1.73885,1.7383,1.73885,24000000.0
2009-07-24 00:30:00,1.73885,1.7389,1.7388,1.7388,12000000.0
2009-07-24 00:31:00,1.73905,1.73905,1.73815,1.7387,66000000.0
2009-07-24 00:32:00,1.73885,1.73885,1.73875,1.73875,7800000.0
2009-07-24 00:33:00,1.73875,1.73895,1.73865,1.73885,85200000.0
2009-07-24 00:34:00,1.73885,1.73885,1.73805,1.73825,47400000.0
2009-07-24 00:35:00,1.73815,1.7386,1.73805,1.73825,107400000.0
2009-07-24 00:36:00,1.7384,1.7384,1.7374,1.7381,130600000.0
2009-07-24 00:37:00,1.73825,1.73845,1.73815,1.73835,155200000.0
2009-07-24 00:38:00,1.7382,1.7387,1.7378,1.7384,117600000.0
2009-07-24 00:39:00,1.7383,1.73855,1.73825,1.7384,126800000.0
2009-07-24 00:40:00,1.73845,1.73865,1.7384,1.7385,91000000.0
2009-07-24 00:41:00,1.7387,1.7387,1.73825,1.73825,102000000.0
2009-07-24 00:42:00,1.73825,1.7385,1.7381,1.7385,48400000.0
2009-07-24 00:43:00,1.7385,1.7385,1.73795,1.73805,107200000.0
2009-07-24 00:44:00,1.738,1.738,1.738,1.738,10400000.0
2009-07-24 00:45:00,1.73805,1.73805,1.73775,1.7378,45800000.0
2009-07-24 00:46:00,1.7378,1.73795,1.7378,1.73795,70200000.0
2009-07-24 00:47:00,1.7379,1.73835,1.73785,1.7379,67400000.0
2009-07-24 00:48:00,1.73795,1.73805,1.73785,1.73805,25200000.0
2009-07-24 00:49:00,1.73805,1.7381,1.73805,1.7381,7800000.0
2009-07-24 00:50:00,1.7381,1.7381,1.73755,1.73775,43000000.0
2009-07-24 00:51:00,1.738,1.73825,1.73775,1.73815,66000000.0
2009-07-24 00:52:00,1.73825,1.73825,1.73815,1.73825,10400000.0
2009-07-24 00:53:00,1.73815,1.7383,1.73815,1.7383,7800000.0
2009-07-24 00:54:00,1.7383,1.7387,1.73805,1.7385,101400000.0
2009-07-24 00:55:00,1.7385,1.7385,1.73825,1.7384,27600000.0
2009-07-24 00:56:00,1.7383,1.73845,1.73785,1.7379,62800000.0
2009-07-24 00:57:00,1.73795,1.73805,1.73795,1.73805,23000000.0
2009-07-24 00:58:00,1.738,1.73805,1.738,1.738,13000000.0
2009-07-24 00:59:00,1.73795,1.738,1.7379,1.738,21200000.0
2009-07-24 01:00:00,1.7381,1.73825,1.7377,1.7378,84800000.0
2009-07-24 01:01:00,1.7379,1.73815,1.73775,1.738,100800000.0
2009-07-24 01:02:00,1.738,1.7383,1.73785,1.73805,134600000.0
2009-07-24 01:03:00,1.73805,1.73805,1.7379,1.73795,19200000.0
2009-07-24 01:04:00,1.73795,1.73805,1.73795,1.738,22000000.0
2009-07-24 01:05:00,1.738,1.73885,1.738,1.73885,57600000.0
2009-07-24 01:06:00,1.7387,1.73875,1.73805,1.7384,72800000.0
2009-07-24 01:07:00,1.7385,1.73855,1.73825,1.7383,45800000.0
2009-07-24 01:08:00,1.73825,1.73855,1.7381,1.73855,79200000.0
2009-07-24 01:09:00,1.73855,1.73855,1.73845,1.73855,10800000.0
2009-07-24 01:10:00,1.73855,1.73855,1.7382,1.7382,12000000.0
2009-07-24 01:11:00,1.73815,1.73835,1.7381,1.73815,53600000.0
2009-07-24 01:12:00,1.73815,1.7384,1.73815,1.7384,73600000.0
2009-07-24 01:13:00,1.73835,1.7384,1.7383,1.7383,13400000.0
2009-07-24 01:14:00,1.7383,1.7383,1.73825,1.7383,16800000.0
2009-07-24 01:15:00,1.73835,1.7385,1.73835,1.7385,18600000.0
2009-07-24 01:16:00,1.7385,1.73855,1.7384,1.73855,39400000.0
2009-07-24 01:17:00,1.73818,1.73821,1.7381,1.73819,16000000.0
2009-07-24 01:18:00,1.73855,1.73865,1.73855,1.73865,16000000.0
2009-07-24 01:19:00,1.73865,1.73875,1.73865,1.73875,9200000.0
2009-07-24 01:20:00,1.7387,1.73875,1.73865,1.73865,17600000.0
2009-07-24 01:21:00,1.73865,1.73865,1.73865,1.73865,2600000.0
2009-07-24 01:22:00,1.73855,1.73855,1.738,1.73805,159200000.0
2009-07-24 01:23:00,1.73805,1.7382,1.7379,1.7381,57400000.0
2009-07-24 01:24:00,1.73805,1.7386,1.73805,1.7384,85600000.0
2009-07-24 01:25:00,1.7385,1.7387,1.73825,1.7384,110200000.0
2009-07-24 01:26:00,1.7384,1.73895,1.7383,1.73885,126600000.0
2009-07-24 01:27:00,1.7388,1.73915,1.7388,1.73885,34200000.0
2009-07-24 01:28:00,1.73865,1.73885,1.7384,1.7387,25600000.0
2009-07-24 01:29:00,1.73865,1.73865,1.7384,1.7385,73000000.0
2009-07-24 01:30:00,1.7387,1.739,1.73865,1.739,56200000.0
2009-07-24 01:31:00,1.73895,1.73905,1.73835,1.7384,121000000.0
2009-07-24 01:32:00,1.7384,1.7387,1.7384,1.73865,43200000.0
2009-07-24 01:33:00,1.73865,1.73875,1.73865,1.73875,6000000.0
2009-07-24 01:34:00,1.7387,1.7389,1.7387,1.7387,39400000.0
2009-07-24 01:35:00,1.7388,1.7388,1.7384,1.7384,40200000.0
2009-07-24 01:36:00,1.7384,1.7384,1.73825,1.7384,56400000.0
2009-07-24 01:37:00,1.73845,1.73875,1.73845,1.7387,24000000.0
2009-07-24 01:38:00,1.73875,1.7389,1.7387,1.7387,30800000.0
2009-07-24 01:39:00,1.7386,1.7387,1.73825,1.7387,40600000.0
2009-07-24 01:40:00,1.7387,1.73875,1.7387,1.7387,7800000.0
2009-07-24 01:41:00,1.73875,1.73895,1.73865,1.73875,138200000.0
2009-07-24 01:42:00,1.73875,1.73885,1.73875,1.73885,14200000.0
2009-07-24 01:43:00,1.7389,1.73895,1.73885,1.73895,61800000.0
2009-07-24 01:44:00,1.73895,1.73895,1.73855,1.73875,51600000.0
2009-07-24 01:45:00,1.73865,1.73865,1.73845,1.7385,72200000.0
2009-07-24 01:46:00,1.7385,1.73865,1.7384,1.73855,79200000.0
2009-07-24 01:47:00,1.73855,1.73855,1.73845,1.73845,39800000.0
2009-07-24 01:48:00,1.73845,1.7386,1.7384,1.7384,103000000.0
2009-07-24 01:49:00,1.73835,1.7387,1.7382,1.73845,67200000.0
2009-07-24 01:50:00,1.73855,1.73855,1.7382,1.7382,33400000.0
2009-07-24 01:51:00,1.7381,1.7384,1.73795,1.7384,46800000.0
2009-07-24 01:52:00,1.73825,1.73865,1.73795,1.7385,132200000.0
2009-07-24 01:53:00,1.7386,1.73895,1.7386,1.7389,72200000.0
2009-07-24 01:54:00,1.7389,1.73905,1.7389,1.7389,19800000.0
2009-07-24 01:55:00,1.73895,1.73905,1.7389,1.739,39400000.0
2009-07-24 01:56:00,1.73895,1.73895,1.738,1.73815,59400000.0
2009-07-24 01:57:00,1.73815,1.7384,1.73805,1.73835,88200000.0
2009-07-24 01:58:00,1.7384,1.7384,1.73775,1.73775,95800000.0
2009-07-24 01:59:00,1.73785,1.73805,1.73775,1.73805,49200000.0
2009-07-24 02:00:00,1.73805,1.7381,1.73775,1.7378,92000000.0
2009-07-24 02:01:00,1.7378,1.73845,1.7378,1.73845,58400000.0
2009-07-24 02:02:00,1.73845,1.73845,1.73825,1.73825,93000000.0
2009-07-24 02:03:00,1.73815,1.73825,1.73805,1.73805,87400000.0
2009-07-24 02:04:00,1.7381,1.7388,1.73805,1.7386,123000000.0
2009-07-24 02:05:00,1.73865,1.73955,1.7383,1.73885,228400000.0
2009-07-24 02:06:00,1.7389,1.73955,1.73885,1.7395,83200000.0
2009-07-24 02:07:00,1.73955,1.73975,1.7391,1.7391,104800000.0
2009-07-24 02:08:00,1.7392,1.7392,1.73825,1.7388,118400000.0
2009-07-24 02:09:00,1.73875,1.73885,1.73875,1.73885,18800000.0
2009-07-24 02:10:00,1.73875,1.7389,1.73855,1.7387,109400000.0
2009-07-24 02:11:00,1.73865,1.73875,1.73845,1.73865,92400000.0
2009-07-24 02:12:00,1.7387,1.739,1.7387,1.73895,22200000.0
2009-07-24 02:13:00,1.7388,1.7391,1.73855,1.7391,100600000.0
2009-07-24 02:14:00,1.73905,1.73975,1.73855,1.73975,55600000.0
2009-07-24 02:15:00,1.73965,1.73965,1.7391,1.7392,38200000.0
2009-07-24 02:16:00,1.7391,1.7391,1.73825,1.73845,116600000.0
2009-07-24 02:17:00,1.73845,1.73865,1.73825,1.73845,89000000.0
2009-07-24 02:18:00,1.7385,1.73855,1.73815,1.73835,96200000.0
2009-07-24 02:19:00,1.73825,1.73835,1.73745,1.7382,198800000.0
2009-07-24 02:20:00,1.7381,1.73835,1.73785,1.73835,216200000.0
2009-07-24 02:21:00,1.73845,1.73855,1.7381,1.73835,129200000.0
2009-07-24 02:22:00,1.73815,1.73835,1.7381,1.7383,53000000.0
2009-07-24 02:23:00,1.7382,1.7385,1.73805,1.73835,128000000.0
2009-07-24 02:24:00,1.7384,1.73865,1.73835,1.73835,44800000.0
2009-07-24 02:25:00,1.73835,1.73935,1.7383,1.7385,153000000.0
2009-07-24 02:26:00,1.73855,1.73855,1.7385,1.73855,7800000.0
2009-07-24 02:27:00,1.73855,1.73865,1.7385,1.73865,13000000.0
2009-07-24 02:28:00,1.73865,1.73885,1.73855,1.7387,38800000.0
2009-07-24 02:29:00,1.7387,1.73875,1.7385,1.7386,32600000.0
2009-07-24 02:30:00,1.73855,1.73855,1.73835,1.7384,32800000.0
2009-07-24 02:31:00,1.73835,1.73855,1.73815,1.7385,110000000.0
2009-07-24 02:32:00,1.73855,1.7389,1.7385,1.7389,94800000.0
2009-07-24 02:33:00,1.7389,1.7393,1.7386,1.73915,161600000.0
2009-07-24 02:34:00,1.73915,1.7393,1.7391,1.7393,66600000.0
2009-07-24 02:35:00,1.7393,1.74005,1.7393,1.73955,152400000.0
2009-07-24 02:36:00,1.73955,1.7397,1.73935,1.73955,226800000.0
2009-07-24 02:37:00,1.73955,1.73965,1.73945,1.73945,51600000.0
2009-07-24 02:38:00,1.7395,1.73955,1.73895,1.73905,85200000.0
2009-07-24 02:39:00,1.73915,1.7394,1.73895,1.73925,155600000.0
2009-07-24 02:40:00,1.73935,1.73965,1.73935,1.7396,166000000.0
2009-07-24 02:41:00,1.7396,1.74005,1.7396,1.73985,129000000.0
2009-07-24 02:42:00,1.7397,1.74,1.7397,1.74,24400000.0
2009-07-24 02:43:00,1.74005,1.74045,1.74005,1.74045,86800000.0
2009-07-24 02:44:00,1.74045,1.74045,1.73995,1.73995,113800000.0
2009-07-24 02:45:00,1.73995,1.7401,1.7397,1.7399,169800000.0
2009-07-24 02:46:00,1.73995,1.7402,1.73995,1.74015,49800000.0
2009-07-24 02:47:00,1.7402,1.74025,1.73985,1.74015,92000000.0
2009-07-24 02:48:00,1.74025,1.74055,1.74,1.74015,110200000.0
2009-07-24 02:49:00,1.7402,1.7403,1.7401,1.7401,207200000.0
2009-07-24 02:50:00,1.7402,1.74045,1.74005,1.74015,150800000.0
2009-07-24 02:51:00,1.74015,1.74035,1.7397,1.7397,140200000.0
2009-07-24 02:52:00,1.73975,1.74,1.7394,1.7394,90800000.0
2009-07-24 02:53:00,1.73955,1.73965,1.7392,1.7395,119200000.0
2009-07-24 02:54:00,1.7395,1.7397,1.73925,1.7397,169600000.0
2009-07-24 02:55:00,1.7397,1.7399,1.7392,1.7397,166000000.0
2009-07-24 02:56:00,1.73965,1.73965,1.73935,1.7394,75800000.0
2009-07-24 02:57:00,1.7393,1.73945,1.73895,1.73895,109200000.0
2009-07-24 02:58:00,1.73895,1.7396,1.7387,1.7395,154600000.0
2009-07-24 02:59:00,1.7395,1.7397,1.73865,1.73925,301400000.0
2009-07-24 03:00:00,1.73915,1.7393,1.73905,1.73925,169200000.0
2009-07-24 03:01:00,1.73925,1.73985,1.73925,1.73975,119600000.0
2009-07-24 03:02:00,1.73985,1.73985,1.7391,1.73925,193200000.0
2009-07-24 03:03:00,1.7392,1.73945,1.7389,1.7389,184000000.0
2009-07-24 03:04:00,1.73895,1.7395,1.73895,1.7392,114600000.0
2009-07-24 03:05:00,1.7392,1.7393,1.7386,1.7386,158200000.0
2009-07-24 03:06:00,1.7386,1.73935,1.7386,1.73935,200200000.0
2009-07-24 03:07:00,1.7393,1.74005,1.73925,1.7398,318800000.0
2009-07-24 03:08:00,1.7398,1.73985,1.7388,1.7398,225800000.0
2009-07-24 03:09:00,1.7398,1.73995,1.73965,1.7399,80200000.0
2009-07-24 03:10:00,1.7399,1.73995,1.73965,1.7398,140600000.0
2009-07-24 03:11:00,1.7397,1.73975,1.73965,1.73965,34600000.0
2009-07-24 03:12:00,1.7396,1.7396,1.73925,1.73945,49000000.0
2009-07-24 03:13:00,1.73945,1.73945,1.7391,1.7391,65800000.0
2009-07-24 03:14:00,1.7391,1.7392,1.7391,1.73915,26800000.0
2009-07-24 03:15:00,1.73905,1.7393,1.73865,1.7393,55400000.0
2009-07-24 03:16:00,1.73895,1.7393,1.7388,1.7392,193600000.0
2009-07-24 03:17:00,1.7392,1.7394,1.739,1.73905,226400000.0
2009-07-24 03:18:00,1.73895,1.7393,1.73895,1.73905,265000000.0
2009-07-24 03:19:00,1.73915,1.7393,1.73885,1.7392,184600000.0
2009-07-24 03:20:00,1.73915,1.7395,1.73905,1.7395,195600000.0
2009-07-24 03:21:00,1.7394,1.73955,1.73925,1.7393,136400000.0
2009-07-24 03:22:00,1.73925,1.7394,1.73905,1.7391,85400000.0
2009-07-24 03:23:00,1.7391,1.7395,1.7387,1.7388,175000000.0
2009-07-24 03:24:00,1.73895,1.7393,1.73865,1.7392,159600000.0
2009-07-24 03:25:00,1.7392,1.7395,1.7392,1.73935,70800000.0
2009-07-24 03:26:00,1.73935,1.73945,1.73875,1.7392,275000000.0
2009-07-24 03:27:00,1.7393,1.7394,1.7391,1.7392,221800000.0
2009-07-24 03:28:00,1.73925,1.7399,1.7389,1.73895,282000000.0
2009-07-24 03:29:00,1.739,1.73915,1.7386,1.7387,115400000.0
2009-07-24 03:30:00,1.7387,1.7389,1.73855,1.73885,108800000.0
2009-07-24 03:31:00,1.73885,1.73905,1.73885,1.7389,45800000.0
2009-07-24 03:32:00,1.73895,1.73915,1.73895,1.73905,69800000.0
2009-07-24 03:33:00,1.73895,1.7392,1.73885,1.739,166000000.0
2009-07-24 03:34:00,1.73895,1.73915,1.73855,1.7386,202200000.0
2009-07-24 03:35:00,1.7385,1.7389,1.7383,1.73885,218600000.0
2009-07-24 03:36:00,1.7388,1.73895,1.73855,1.7388,78000000.0
2009-07-24 03:37:00,1.73845,1.7388,1.7382,1.7384,158800000.0
2009-07-24 03:38:00,1.73855,1.7387,1.7384,1.73855,106800000.0
2009-07-24 03:39:00,1.73855,1.73855,1.7383,1.73835,34000000.0
2009-07-24 03:40:00,1.7383,1.73855,1.7382,1.73835,95200000.0
2009-07-24 03:41:00,1.7384,1.7384,1.7382,1.73825,71600000.0
2009-07-24 03:42:00,1.73825,1.73825,1.73805,1.7381,21800000.0
2009-07-24 03:43:00,1.73825,1.73845,1.7381,1.7383,65200000.0
2009-07-24 03:44:00,1.73835,1.73855,1.7382,1.73825,75600000.0
2009-07-24 03:45:00,1.73825,1.7384,1.7381,1.7383,56200000.0
2009-07-24 03:46:00,1.73845,1.73845,1.73835,1.73835,3000000.0
2009-07-24 03:47:00,1.7383,1.73845,1.73825,1.7384,63200000.0
2009-07-24 03:48:00,1.73845,1.73845,1.73795,1.7382,129200000.0
2009-07-24 03:49:00,1.73825,1.73875,1.73825,1.73855,335200000.0
2009-07-24 03:50:00,1.7387,1.7392,1.7386,1.7388,212400000.0
2009-07-24 03:51:00,1.7387,1.7393,1.7387,1.73905,140400000.0
2009-07-24 03:52:00,1.73915,1.7393,1.73885,1.739,116200000.0
2009-07-24 03:53:00,1.7389,1.739,1.73845,1.7388,168000000.0
2009-07-24 03:54:00,1.7388,1.73905,1.73865,1.73875,52200000.0
2009-07-24 03:55:00,1.7387,1.7387,1.73845,1.73855,96800000.0
2009-07-24 03:56:00,1.73845,1.7387,1.73795,1.73825,152400000.0
2009-07-24 03:57:00,1.7383,1.7388,1.7383,1.7387,59000000.0
2009-07-24 03:58:00,1.7385,1.7386,1.73825,1.73825,159200000.0
2009-07-24 03:59:00,1.73825,1.73825,1.738,1.738,60000000.0
2009-07-24 04:00:00,1.73805,1.7384,1.73805,1.7383,174600000.0
2009-07-24 04:01:00,1.7383,1.73845,1.7382,1.7384,66600000.0
2009-07-24 04:02:00,1.7384,1.7384,1.7382,1.73825,44800000.0
2009-07-24 04:03:00,1.7383,1.73835,1.73815,1.73825,69000000.0
2009-07-24 04:04:00,1.73825,1.73825,1.73815,1.73815,23400000.0
2009-07-24 04:05:00,1.7382,1.7383,1.73795,1.7383,83800000.0
2009-07-24 04:06:00,1.7383,1.7383,1.7378,1.7381,106400000.0
2009-07-24 04:07:00,1.7381,1.7381,1.7377,1.73775,122400000.0
2009-07-24 04:08:00,1.73785,1.738,1.73775,1.73785,45600000.0
2009-07-24 04:09:00,1.738,1.73825,1.73795,1.7381,64000000.0
2009-07-24 04:10:00,1.73805,1.7383,1.738,1.7381,71400000.0
2009-07-24 04:11:00,1.73805,1.7382,1.73795,1.73795,137200000.0
2009-07-24 04:12:00,1.73795,1.73815,1.73775,1.738,129600000.0
2009-07-24 04:13:00,1.738,1.73825,1.7377,1.738,134000000.0
2009-07-24 04:14:00,1.738,1.73845,1.7379,1.7383,141200000.0
2009-07-24 04:15:00,1.73835,1.73875,1.73825,1.7385,210200000.0
2009-07-24 04:16:00,1.73845,1.73865,1.73845,1.7385,66200000.0
2009-07-24 04:17:00,1.7385,1.73855,1.7382,1.73845,139200000.0
2009-07-24 04:18:00,1.73835,1.73865,1.7382,1.73865,79200000.0
2009-07-24 04:19:00,1.7387,1.7387,1.7382,1.7384,73800000.0
2009-07-24 04:20:00,1.7385,1.73855,1.7381,1.73835,113800000.0
2009-07-24 04:21:00,1.7384,1.73845,1.7382,1.7383,114400000.0
2009-07-24 04:22:00,1.73815,1.73875,1.73815,1.73865,192400000.0
2009-07-24 04:23:00,1.73865,1.739,1.7385,1.7389,84400000.0
2009-07-24 04:24:00,1.739,1.73905,1.7387,1.7388,81400000.0
2009-07-24 04:25:00,1.7387,1.73905,1.7387,1.7389,144600000.0
2009-07-24 04:26:00,1.7389,1.7392,1.7387,1.7392,43400000.0
2009-07-24 04:27:00,1.7393,1.7394,1.7391,1.73915,89000000.0
2009-07-24 04:28:00,1.739,1.73915,1.739,1.73905,58600000.0
2009-07-24 04:29:00,1.73905,1.73905,1.73895,1.73895,18200000.0
2009-07-24 04:30:00,1.73895,1.73895,1.7387,1.7387,60400000.0
2009-07-24 04:31:00,1.73875,1.73885,1.73855,1.7387,109000000.0
2009-07-24 04:32:00,1.73875,1.73895,1.73865,1.73865,57200000.0
2009-07-24 04:33:00,1.73865,1.73875,1.7384,1.7385,60200000.0
2009-07-24 04:34:00,1.7384,1.73875,1.7384,1.7387,88200000.0
2009-07-24 04:35:00,1.7387,1.73885,1.7386,1.73865,61000000.0
2009-07-24 04:36:00,1.7387,1.7388,1.7382,1.73845,102000000.0
2009-07-24 04:37:00,1.73845,1.7385,1.7384,1.7385,10400000.0
2009-07-24 04:38:00,1.7385,1.7387,1.73835,1.7386,144600000.0
2009-07-24 04:39:00,1.73885,1.7389,1.7387,1.7389,66400000.0
2009-07-24 04:40:00,1.7388,1.73885,1.73865,1.73885,68800000.0
2009-07-24 04:41:00,1.73885,1.7389,1.7388,1.7389,39000000.0
2009-07-24 04:42:00,1.7389,1.7389,1.7386,1.7386,87200000.0
2009-07-24 04:43:00,1.7386,1.73905,1.7386,1.7386,102400000.0
2009-07-24 04:44:00,1.7387,1.73895,1.73855,1.7388,114400000.0
2009-07-24 04:45:00,1.73875,1.73915,1.73855,1.73915,36800000.0
2009-07-24 04:46:00,1.73915,1.73915,1.73855,1.73865,140600000.0
2009-07-24 04:47:00,1.73865,1.73875,1.73845,1.73855,206400000.0
2009-07-24 04:48:00,1.73845,1.73915,1.73845,1.73915,84000000.0
2009-07-24 04:49:00,1.73915,1.7395,1.73905,1.73905,54400000.0
2009-07-24 04:50:00,1.739,1.7391,1.73865,1.73875,149200000.0
2009-07-24 04:51:00,1.73875,1.7388,1.7386,1.7388,59400000.0
2009-07-24 04:52:00,1.7388,1.7391,1.7388,1.739,82600000.0
2009-07-24 04:53:00,1.7391,1.73925,1.73895,1.739,35600000.0
2009-07-24 04:54:00,1.7389,1.73895,1.7388,1.7389,52200000.0
2009-07-24 04:55:00,1.7391,1.7391,1.73875,1.73905,66400000.0
2009-07-24 04:56:00,1.73905,1.73905,1.7386,1.7387,125800000.0
2009-07-24 04:57:00,1.7387,1.73915,1.7387,1.73915,74200000.0
2009-07-24 04:58:00,1.73915,1.73915,1.7388,1.7389,170400000.0
2009-07-24 04:59:00,1.73895,1.739,1.7388,1.7388,74000000.0
2009-07-24 05:00:00,1.73875,1.739,1.73855,1.7386,240600000.0
2009-07-24 05:01:00,1.73865,1.7388,1.73865,1.73875,40000000.0
2009-07-24 05:02:00,1.7387,1.7387,1.7385,1.7386,32200000.0
2009-07-24 05:03:00,1.73855,1.7386,1.73835,1.7385,146200000.0
2009-07-24 05:04:00,1.7385,1.7387,1.73785,1.7386,132600000.0
2009-07-24 05:05:00,1.73865,1.7394,1.7385,1.73925,148000000.0
2009-07-24 05:06:00,1.7391,1.7393,1.7388,1.7388,147600000.0
2009-07-24 05:07:00,1.7388,1.7391,1.7387,1.739,148000000.0
2009-07-24 05:08:00,1.739,1.739,1.7389,1.73895,33200000.0
2009-07-24 05:09:00,1.739,1.73925,1.73895,1.739,65800000.0
2009-07-24 05:10:00,1.73915,1.7395,1.7391,1.7392,123400000.0
2009-07-24 05:11:00,1.7392,1.7392,1.73765,1.7382,132200000.0
2009-07-24 05:12:00,1.7383,1.73845,1.73805,1.73805,81400000.0
2009-07-24 05:13:00,1.7381,1.7383,1.73795,1.73795,90200000.0
2009-07-24 05:14:00,1.73815,1.73815,1.73775,1.73795,74000000.0
2009-07-24 05:15:00,1.73795,1.73815,1.7374,1.73755,130200000.0
2009-07-24 05:16:00,1.73745,1.7382,1.73745,1.7378,144000000.0
2009-07-24 05:17:00,1.73775,1.7381,1.7376,1.7378,134000000.0
2009-07-24 05:18:00,1.73795,1.7382,1.73795,1.73795,152800000.0
2009-07-24 05:19:00,1.73795,1.73805,1.73785,1.7379,90800000.0
2009-07-24 05:20:00,1.7381,1.7382,1.73795,1.7382,92200000.0
2009-07-24 05:21:00,1.73835,1.73835,1.73815,1.73815,59800000.0
2009-07-24 05:22:00,1.73815,1.73815,1.7379,1.738,66600000.0
2009-07-24 05:23:00,1.73825,1.73825,1.738,1.73825,97600000.0
2009-07-24 05:24:00,1.73855,1.73855,1.7381,1.7381,45200000.0
2009-07-24 05:25:00,1.7381,1.73835,1.73805,1.73835,141600000.0
2009-07-24 05:26:00,1.7384,1.7386,1.7383,1.73845,42600000.0
2009-07-24 05:27:00,1.7385,1.7385,1.7383,1.7384,34400000.0
2009-07-24 05:28:00,1.7384,1.73855,1.7382,1.7383,116200000.0
2009-07-24 05:29:00,1.73825,1.73825,1.73805,1.7381,69000000.0
2009-07-24 05:30:00,1.73815,1.73825,1.7379,1.7382,97600000.0
2009-07-24 05:31:00,1.73825,1.73855,1.73785,1.7381,161600000.0
2009-07-24 05:32:00,1.7381,1.7381,1.73785,1.738,66200000.0
2009-07-24 05:33:00,1.738,1.73815,1.7377,1.7377,42800000.0
2009-07-24 05:34:00,1.73785,1.7382,1.7378,1.7382,103800000.0
2009-07-24 05:35:00,1.7381,1.73845,1.7381,1.73845,43400000.0
2009-07-24 05:36:00,1.73835,1.73845,1.73825,1.73835,104000000.0
2009-07-24 05:37:00,1.73825,1.73855,1.7382,1.7385,83200000.0
2009-07-24 05:38:00,1.7386,1.7386,1.73825,1.7384,76800000.0
2009-07-24 05:39:00,1.73835,1.7385,1.7383,1.7385,46800000.0
2009-07-24 05:40:00,1.7386,1.7386,1.7383,1.7383,54600000.0
2009-07-24 05:41:00,1.7383,1.73855,1.7381,1.7384,139600000.0
2009-07-24 05:42:00,1.7384,1.7388,1.7383,1.7388,164600000.0
2009-07-24 05:43:00,1.73885,1.73885,1.7383,1.7384,103000000.0
2009-07-24 05:44:00,1.73835,1.7391,1.73835,1.73895,114600000.0
2009-07-24 05:45:00,1.739,1.7393,1.73895,1.73895,127000000.0
2009-07-24 05:46:00,1.73905,1.73925,1.7388,1.73885,100000000.0
2009-07-24 05:47:00,1.73885,1.739,1.7384,1.73885,255000000.0
2009-07-24 05:48:00,1.73885,1.73895,1.73875,1.7388,149400000.0
2009-07-24 05:49:00,1.7389,1.73915,1.7388,1.739,71400000.0
2009-07-24 05:50:00,1.73905,1.73975,1.7389,1.73945,127000000.0
2009-07-24 05:51:00,1.73945,1.7397,1.73925,1.7396,191800000.0
2009-07-24 05:52:00,1.7395,1.7396,1.739,1.739,128800000.0
2009-07-24 05:53:00,1.73925,1.7393,1.73895,1.7393,151200000.0
2009-07-24 05:54:00,1.7393,1.7393,1.73895,1.7392,103200000.0
2009-07-24 05:55:00,1.7392,1.7396,1.7391,1.7394,157400000.0
2009-07-24 05:56:00,1.73935,1.73955,1.7392,1.73935,84400000.0
2009-07-24 05:57:00,1.73915,1.7397,1.73895,1.7395,111400000.0
2009-07-24 05:58:00,1.7396,1.73965,1.7394,1.7396,67800000.0
2009-07-24 05:59:00,1.73955,1.7397,1.7394,1.7397,68400000.0
2009-07-24 06:00:00,1.7397,1.73975,1.73935,1.73945,157800000.0
2009-07-24 06:01:00,1.73945,1.7395,1.7392,1.7394,80000000.0
2009-07-24 06:02:00,1.73935,1.73935,1.73885,1.73915,102600000.0
2009-07-24 06:03:00,1.73915,1.73915,1.73885,1.73915,148400000.0
2009-07-24 06:04:00,1.73915,1.73945,1.73915,1.73945,24400000.0
2009-07-24 06:05:00,1.7394,1.7394,1.73915,1.73915,70800000.0
2009-07-24 06:06:00,1.73935,1.7395,1.7391,1.73945,68200000.0
2009-07-24 06:07:00,1.73925,1.73935,1.7391,1.73925,73800000.0
2009-07-24 06:08:00,1.73925,1.7395,1.7392,1.73935,54400000.0
2009-07-24 06:09:00,1.73935,1.73935,1.7389,1.7389,76400000.0
2009-07-24 06:10:00,1.73895,1.7391,1.73865,1.73895,71600000.0
2009-07-24 06:11:00,1.73895,1.7391,1.7388,1.73885,99400000.0
2009-07-24 06:12:00,1.73875,1.73895,1.73875,1.73895,36800000.0
2009-07-24 06:13:00,1.73895,1.73895,1.7389,1.7389,83000000.0
2009-07-24 06:14:00,1.7389,1.73895,1.73885,1.73895,96400000.0
2009-07-24 06:15:00,1.73895,1.73895,1.7388,1.7388,130200000.0
2009-07-24 06:16:00,1.73875,1.73895,1.73865,1.73895,121800000.0
2009-07-24 06:17:00,1.73885,1.7391,1.7388,1.739,115000000.0
2009-07-24 06:18:00,1.73905,1.73905,1.73895,1.73905,93000000.0
2009-07-24 06:19:00,1.73905,1.73905,1.739,1.73905,24200000.0
2009-07-24 06:20:00,1.73905,1.7395,1.73905,1.73925,118800000.0
2009-07-24 06:21:00,1.73925,1.73935,1.7392,1.73925,37200000.0
2009-07-24 06:22:00,1.7393,1.7396,1.73925,1.73955,70800000.0
2009-07-24 06:23:00,1.73945,1.73975,1.73945,1.73965,29200000.0
2009-07-24 06:24:00,1.73975,1.73975,1.73955,1.73955,40600000.0
2009-07-24 06:25:00,1.73955,1.7396,1.73935,1.73955,84600000.0
2009-07-24 06:26:00,1.73935,1.7394,1.73915,1.7394,43400000.0
2009-07-24 06:27:00,1.7394,1.7394,1.7391,1.7391,23600000.0
2009-07-24 06:28:00,1.7392,1.7392,1.7391,1.7391,7000000.0
2009-07-24 06:29:00,1.7391,1.7392,1.7391,1.7391,32000000.0
2009-07-24 06:30:00,1.7392,1.73945,1.73915,1.7392,40200000.0
2009-07-24 06:31:00,1.7393,1.73945,1.7392,1.73935,80200000.0
2009-07-24 06:32:00,1.7393,1.7394,1.7392,1.73935,77400000.0
2009-07-24 06:33:00,1.73935,1.7396,1.7391,1.7391,100400000.0
2009-07-24 06:34:00,1.73935,1.73935,1.73905,1.73905,51200000.0
2009-07-24 06:35:00,1.73915,1.7392,1.73915,1.73915,30600000.0
2009-07-24 06:36:00,1.73915,1.73915,1.73845,1.7386,118400000.0
2009-07-24 06:37:00,1.7386,1.7388,1.73805,1.73815,132600000.0
2009-07-24 06:38:00,1.73815,1.7383,1.738,1.7381,89400000.0
2009-07-24 06:39:00,1.7381,1.73835,1.738,1.738,111200000.0
2009-07-24 06:40:00,1.738,1.7382,1.7379,1.73805,69000000.0
2009-07-24 06:41:00,1.73805,1.73825,1.73775,1.7378,150800000.0
2009-07-24 06:42:00,1.7379,1.73795,1.7377,1.7377,154000000.0
2009-07-24 06:43:00,1.7377,1.7377,1.7375,1.7375,46800000.0
2009-07-24 06:44:00,1.7375,1.73815,1.7375,1.73815,94400000.0
2009-07-24 06:45:00,1.7376,1.73815,1.7372,1.73775,223000000.0
2009-07-24 06:46:00,1.73775,1.73775,1.73735,1.73735,142800000.0
2009-07-24 06:47:00,1.73735,1.7381,1.73735,1.7381,148000000.0
2009-07-24 06:48:00,1.7381,1.7381,1.7376,1.7378,90000000.0
2009-07-24 06:49:00,1.7378,1.73785,1.73735,1.7376,119200000.0
2009-07-24 06:50:00,1.7376,1.73785,1.7375,1.7376,151400000.0
2009-07-24 06:51:00,1.7376,1.73765,1.73745,1.73755,75000000.0
2009-07-24 06:52:00,1.73755,1.73765,1.73725,1.7375,73800000.0
2009-07-24 06:53:00,1.7376,1.7376,1.73745,1.73755,40800000.0
2009-07-24 06:54:00,1.73755,1.7376,1.73735,1.7375,80200000.0
2009-07-24 06:55:00,1.7375,1.7377,1.73715,1.7374,161200000.0
2009-07-24 06:56:00,1.7374,1.7376,1.7373,1.73755,132800000.0
2009-07-24 06:57:00,1.73755,1.73765,1.73755,1.73765,44000000.0
2009-07-24 06:58:00,1.73765,1.73775,1.7374,1.73755,94800000.0
2009-07-24 06:59:00,1.7375,1.73785,1.7375,1.73785,50800000.0
2009-07-24 07:00:00,1.73795,1.73795,1.7375,1.7376,94400000.0
2009-07-24 07:01:00,1.7376,1.73775,1.73755,1.7377,50600000.0
2009-07-24 07:02:00,1.7376,1.7377,1.7375,1.7375,84600000.0
2009-07-24 07:03:00,1.7375,1.7379,1.7375,1.73775,87400000.0
2009-07-24 07:04:00,1.7378,1.7378,1.73765,1.7377,61800000.0
2009-07-24 07:05:00,1.73785,1.73785,1.7377,1.7377,14000000.0
2009-07-24 07:06:00,1.73775,1.73775,1.73775,1.73775,3200000.0
2009-07-24 07:07:00,1.73775,1.73775,1.73775,1.73775,3200000.0
2009-07-24 07:08:00,1.7379,1.738,1.7378,1.7379,89400000.0
2009-07-24 07:09:00,1.7379,1.7379,1.7378,1.7379,80600000.0
2009-07-24 07:10:00,1.7379,1.738,1.73775,1.73775,48200000.0
2009-07-24 07:11:00,1.73795,1.7381,1.73775,1.7378,83200000.0
2009-07-24 07:12:00,1.73775,1.73775,1.73775,1.73775,6600000.0
2009-07-24 07:13:00,1.73775,1.73775,1.73735,1.73735,101600000.0
2009-07-24 07:14:00,1.73735,1.73755,1.73735,1.73755,22600000.0
2009-07-24 07:15:00,1.73755,1.73795,1.73745,1.73785,109400000.0
2009-07-24 07:16:00,1.73775,1.7378,1.7371,1.7374,179400000.0
2009-07-24 07:17:00,1.73725,1.73745,1.7368,1.73745,285800000.0
2009-07-24 07:18:00,1.73735,1.7376,1.7373,1.73745,147200000.0
2009-07-24 07:19:00,1.7373,1.7375,1.7373,1.73735,30800000.0
2009-07-24 07:20:00,1.7372,1.73755,1.73715,1.7374,91000000.0
2009-07-24 07:21:00,1.7373,1.7374,1.7372,1.73725,80400000.0
2009-07-24 07:22:00,1.7373,1.7375,1.7372,1.7372,99000000.0
2009-07-24 07:23:00,1.7372,1.73725,1.7372,1.73725,25600000.0
2009-07-24 07:24:00,1.7372,1.73755,1.73695,1.7375,179800000.0
2009-07-24 07:25:00,1.73755,1.7377,1.73725,1.7377,141200000.0
2009-07-24 07:26:00,1.7377,1.7379,1.73745,1.73755,148400000.0
2009-07-24 07:27:00,1.7375,1.73775,1.73745,1.73745,153200000.0
2009-07-24 07:28:00,1.7375,1.73765,1.7374,1.7374,137200000.0
2009-07-24 07:29:00,1.73745,1.7375,1.7373,1.7374,141000000.0
2009-07-24 07:30:00,1.73745,1.7376,1.73735,1.7376,176600000.0
2009-07-24 07:31:00,1.7376,1.73775,1.73745,1.73765,261600000.0
2009-07-24 07:32:00,1.7377,1.73785,1.7376,1.7377,182400000.0
2009-07-24 07:33:00,1.73755,1.73775,1.7374,1.7376,236600000.0
2009-07-24 07:34:00,1.7376,1.7378,1.73755,1.73765,111400000.0
2009-07-24 07:35:00,1.7376,1.7379,1.7376,1.73775,124800000.0
2009-07-24 07:36:00,1.7377,1.7378,1.7375,1.73765,157200000.0
2009-07-24 07:37:00,1.73765,1.7379,1.73745,1.7377,243000000.0
2009-07-24 07:38:00,1.7378,1.73815,1.7376,1.73815,224600000.0
2009-07-24 07:39:00,1.73805,1.73845,1.7379,1.73845,145000000.0
2009-07-24 07:40:00,1.73835,1.73845,1.73795,1.73795,129200000.0
2009-07-24 07:41:00,1.738,1.73815,1.73785,1.7379,169800000.0
2009-07-24 07:42:00,1.73795,1.7386,1.73795,1.7386,162600000.0
2009-07-24 07:43:00,1.7385,1.73875,1.73815,1.7383,114600000.0
2009-07-24 07:44:00,1.73835,1.7384,1.738,1.73825,184600000.0
2009-07-24 07:45:00,1.73835,1.73855,1.73815,1.73845,192800000.0
2009-07-24 07:46:00,1.73855,1.7389,1.7383,1.73855,219800000.0
2009-07-24 07:47:00,1.73865,1.73865,1.7382,1.7382,44400000.0
2009-07-24 07:48:00,1.73815,1.73845,1.7381,1.73845,65800000.0
2009-07-24 07:49:00,1.73855,1.73895,1.7384,1.73855,112600000.0
2009-07-24 07:50:00,1.7387,1.73875,1.7385,1.7387,100400000.0
2009-07-24 07:51:00,1.7387,1.7387,1.7384,1.7386,78800000.0
2009-07-24 07:52:00,1.7387,1.739,1.73835,1.73845,111800000.0
2009-07-24 07:53:00,1.7385,1.73905,1.73835,1.7389,257800000.0
2009-07-24 07:54:00,1.7389,1.73905,1.73865,1.73905,278400000.0
2009-07-24 07:55:00,1.739,1.7391,1.73885,1.739,93600000.0
2009-07-24 07:56:00,1.73905,1.7394,1.73895,1.73935,114000000.0
2009-07-24 07:57:00,1.7392,1.7393,1.73895,1.73895,157800000.0
2009-07-24 07:58:00,1.73905,1.73925,1.73865,1.7387,253600000.0
2009-07-24 07:59:00,1.7388,1.7388,1.7382,1.7385,253200000.0
2009-07-24 08:00:00,1.73845,1.73875,1.7382,1.73855,368600000.0
2009-07-24 08:01:00,1.73855,1.73865,1.73815,1.7383,298400000.0
2009-07-24 08:02:00,1.7382,1.73895,1.738,1.73875,249400000.0
2009-07-24 08:03:00,1.7388,1.7389,1.73825,1.73845,336600000.0
2009-07-24 08:04:00,1.7384,1.73855,1.73805,1.73815,191800000.0
2009-07-24 08:05:00,1.73815,1.73855,1.7379,1.73825,231200000.0
2009-07-24 08:06:00,1.73835,1.73895,1.7383,1.7386,265200000.0
2009-07-24 08:07:00,1.7385,1.73895,1.73825,1.7387,225400000.0
2009-07-24 08:08:00,1.7387,1.7389,1.7386,1.73875,400999999.0
2009-07-24 08:09:00,1.73875,1.7392,1.73855,1.7387,290600000.0
2009-07-24 08:10:00,1.7387,1.73935,1.7386,1.73925,272000000.0
2009-07-24 08:11:00,1.7391,1.7396,1.73895,1.7396,200000000.0
2009-07-24 08:12:00,1.7397,1.7397,1.73915,1.73965,194600000.0
2009-07-24 08:13:00,1.73955,1.7396,1.73925,1.7394,228400000.0
2009-07-24 08:14:00,1.7394,1.73985,1.7392,1.73985,188600000.0
2009-07-24 08:15:00,1.7397,1.7401,1.73935,1.7396,127000000.0
2009-07-24 08:16:00,1.7396,1.7398,1.7396,1.7398,132800000.0
2009-07-24 08:17:00,1.7398,1.7401,1.73965,1.74005,218600001.0
2009-07-24 08:18:00,1.7399,1.7399,1.73935,1.7395,190000000.0
2009-07-24 08:19:00,1.7395,1.7395,1.7386,1.7389,434600000.0
2009-07-24 08:20:00,1.7389,1.73935,1.7387,1.73935,313000001.0
2009-07-24 08:21:00,1.73925,1.7395,1.73905,1.7392,437000000.0
2009-07-24 08:22:00,1.7392,1.7392,1.7386,1.73905,234000000.0
2009-07-24 08:23:00,1.739,1.7391,1.73825,1.73855,369200000.0
2009-07-24 08:24:00,1.7385,1.7388,1.73845,1.7385,156000000.0
2009-07-24 08:25:00,1.7385,1.73865,1.7383,1.7386,219200000.0
2009-07-24 08:26:00,1.7387,1.73895,1.7385,1.7387,210800000.0
2009-07-24 08:27:00,1.7387,1.739,1.7386,1.73875,208400000.0
2009-07-24 08:28:00,1.73875,1.7392,1.7384,1.7388,245600000.0
2009-07-24 08:29:00,1.7388,1.7398,1.73865,1.7398,276400000.0
2009-07-24 08:30:00,1.7396,1.7397,1.7393,1.73965,316600000.0
2009-07-24 08:31:00,1.7397,1.7397,1.73925,1.73965,353600000.0
2009-07-24 08:32:00,1.73965,1.7399,1.7395,1.7398,179800000.0
2009-07-24 08:33:00,1.7398,1.7402,1.73945,1.73945,312200000.0
2009-07-24 08:34:00,1.73945,1.74,1.73945,1.73975,167600000.0
2009-07-24 08:35:00,1.73975,1.73985,1.73955,1.73975,371400000.0
2009-07-24 08:36:00,1.7398,1.73985,1.73945,1.7397,317000000.0
2009-07-24 08:37:00,1.73965,1.7398,1.7394,1.7395,170000000.0
2009-07-24 08:38:00,1.7395,1.7398,1.73935,1.7396,262200000.0
2009-07-24 08:39:00,1.73955,1.7399,1.73945,1.73945,149000000.0
2009-07-24 08:40:00,1.7394,1.73985,1.73935,1.7394,276999999.0
2009-07-24 08:41:00,1.7394,1.73965,1.7392,1.73935,338200000.0
2009-07-24 08:42:00,1.7395,1.73975,1.73895,1.73935,222800000.0
2009-07-24 08:43:00,1.73925,1.73985,1.73925,1.73975,221800000.0
2009-07-24 08:44:00,1.7397,1.73995,1.7392,1.73945,278800000.0
2009-07-24 08:45:00,1.73945,1.7398,1.73945,1.73965,203400000.0
2009-07-24 08:46:00,1.73965,1.73995,1.73965,1.73985,158000000.0
2009-07-24 08:47:00,1.7398,1.7399,1.7392,1.7395,189200000.0
2009-07-24 08:48:00,1.7395,1.7395,1.739,1.73915,127000000.0
2009-07-24 08:49:00,1.73905,1.73945,1.7389,1.73905,261000000.0
2009-07-24 08:50:00,1.739,1.73905,1.73865,1.73885,443000001.0
2009-07-24 08:51:00,1.7388,1.739,1.7385,1.73885,263600000.0
2009-07-24 08:52:00,1.7389,1.7391,1.73855,1.7386,339000000.0
2009-07-24 08:53:00,1.7386,1.7388,1.7385,1.7387,302799999.0
2009-07-24 08:54:00,1.73865,1.7387,1.7381,1.73845,315000000.0
2009-07-24 08:55:00,1.7384,1.73865,1.73815,1.73855,269600000.0
2009-07-24 08:56:00,1.7385,1.739,1.7384,1.7389,233600000.0
2009-07-24 08:57:00,1.7389,1.73925,1.7385,1.7385,287800000.0
2009-07-24 08:58:00,1.73855,1.73955,1.7385,1.73885,337200000.0
2009-07-24 08:59:00,1.73895,1.73935,1.73875,1.73915,250800000.0
2009-07-24 09:00:00,1.739,1.73925,1.73895,1.7392,240600000.0
2009-07-24 09:01:00,1.73915,1.73975,1.73915,1.73915,263400000.0
2009-07-24 09:02:00,1.73915,1.7395,1.7388,1.73885,315000000.0
2009-07-24 09:03:00,1.73885,1.73895,1.7385,1.7387,206600000.0
2009-07-24 09:04:00,1.73865,1.73935,1.7386,1.73905,241200000.0
2009-07-24 09:05:00,1.73895,1.73965,1.73895,1.7392,297800000.0
2009-07-24 09:06:00,1.73915,1.7395,1.7389,1.7391,286800000.0
2009-07-24 09:07:00,1.7391,1.73915,1.7382,1.73905,271000000.0
2009-07-24 09:08:00,1.7391,1.7394,1.73905,1.7392,316000000.0
2009-07-24 09:09:00,1.7392,1.73935,1.73825,1.73845,260000000.0
2009-07-24 09:10:00,1.7386,1.7395,1.73855,1.7393,310600000.0
2009-07-24 09:11:00,1.73935,1.74015,1.73935,1.73945,273800000.0
2009-07-24 09:12:00,1.73945,1.7404,1.7393,1.7404,215600000.0
2009-07-24 09:13:00,1.7404,1.74105,1.7399,1.74005,240400000.0
2009-07-24 09:14:00,1.7401,1.7407,1.74,1.7407,175000000.0
2009-07-24 09:15:00,1.7407,1.74075,1.7403,1.7405,196000000.0
2009-07-24 09:16:00,1.7405,1.74075,1.74025,1.74035,149200000.0
2009-07-24 09:17:00,1.74035,1.74055,1.7403,1.74055,210600000.0
2009-07-24 09:18:00,1.74065,1.74065,1.74005,1.74055,248400000.0
2009-07-24 09:19:00,1.74055,1.74055,1.73985,1.7404,273600000.0
2009-07-24 09:20:00,1.7405,1.74065,1.73975,1.74,236600000.0
2009-07-24 09:21:00,1.74,1.74005,1.73975,1.73995,253000000.0
2009-07-24 09:22:00,1.74005,1.74055,1.7399,1.7404,322800000.0
2009-07-24 09:23:00,1.7404,1.7407,1.7403,1.7405,232400000.0
2009-07-24 09:24:00,1.7405,1.74065,1.74025,1.74025,388200000.0
2009-07-24 09:25:00,1.7402,1.74055,1.74005,1.74045,254400000.0
2009-07-24 09:26:00,1.74045,1.7405,1.7399,1.74005,342600000.0
2009-07-24 09:27:00,1.74005,1.74015,1.7399,1.74005,233600000.0
2009-07-24 09:28:00,1.7401,1.7402,1.73965,1.74,473200000.0
2009-07-24 09:29:00,1.7399,1.74005,1.73955,1.7396,379100000.0
2009-07-24 09:30:00,1.73955,1.7406,1.73955,1.7406,590200000.0
2009-07-24 09:31:00,1.74065,1.741,1.74055,1.7407,390400000.0
2009-07-24 09:32:00,1.7407,1.74135,1.7406,1.74115,461600000.0
2009-07-24 09:33:00,1.74115,1.74115,1.7409,1.74115,147400000.0
2009-07-24 09:34:00,1.74115,1.7413,1.74075,1.74095,229600000.0
2009-07-24 09:35:00,1.741,1.74115,1.7408,1.74085,169200000.0
2009-07-24 09:36:00,1.7408,1.741,1.7405,1.74055,271800000.0
2009-07-24 09:37:00,1.74055,1.74075,1.7404,1.7404,147900000.0
2009-07-24 09:38:00,1.7404,1.7405,1.73985,1.73985,274100000.0
2009-07-24 09:39:00,1.73985,1.73995,1.73965,1.73985,287400000.0
2009-07-24 09:40:00,1.7399,1.74005,1.7396,1.73975,253800000.0
2009-07-24 09:41:00,1.7398,1.7403,1.7395,1.7401,437000000.0
2009-07-24 09:42:00,1.7401,1.74045,1.7399,1.74045,423300000.0
2009-07-24 09:43:00,1.74045,1.741,1.74035,1.7407,420000000.0
2009-07-24 09:44:00,1.7406,1.7408,1.74045,1.7407,442200000.0
2009-07-24 09:45:00,1.7407,1.7411,1.7403,1.7408,449800000.0
2009-07-24 09:46:00,1.74075,1.74095,1.7406,1.74075,362000000.0
2009-07-24 09:47:00,1.74065,1.74125,1.74045,1.74085,449200000.0
2009-07-24 09:48:00,1.74085,1.7412,1.74055,1.74075,575399999.0
2009-07-24 09:49:00,1.74075,1.74105,1.7405,1.7405,499999997.0
2009-07-24 09:50:00,1.7405,1.74085,1.74045,1.74085,273399999.0
2009-07-24 09:51:00,1.7408,1.74105,1.74065,1.7409,221200000.0
2009-07-24 09:52:00,1.7409,1.74125,1.7406,1.741,146800000.0
2009-07-24 09:53:00,1.741,1.74105,1.7403,1.7405,218400000.0
2009-07-24 09:54:00,1.7406,1.74065,1.7403,1.7403,309000000.0
2009-07-24 09:55:00,1.74035,1.7407,1.74035,1.7405,233800000.0
2009-07-24 09:56:00,1.74055,1.74095,1.7405,1.74075,199800000.0
2009-07-24 09:57:00,1.7407,1.74085,1.7403,1.7404,274000000.0
2009-07-24 09:58:00,1.7405,1.74075,1.74015,1.7405,373600000.0
2009-07-24 09:59:00,1.74045,1.74115,1.74035,1.741,512400000.0
2009-07-24 10:00:00,1.74095,1.74155,1.74035,1.74105,534600000.0
2009-07-24 10:01:00,1.7412,1.7417,1.74105,1.7412,319600000.0
2009-07-24 10:02:00,1.7414,1.7418,1.741,1.7412,358200000.0
2009-07-24 10:03:00,1.7412,1.7418,1.74105,1.74145,289800000.0
2009-07-24 10:04:00,1.74135,1.74195,1.7412,1.74165,377400000.0
2009-07-24 10:05:00,1.74155,1.74155,1.74055,1.74115,225200000.0
2009-07-24 10:06:00,1.74115,1.7412,1.7405,1.7411,245800000.0
2009-07-24 10:07:00,1.74105,1.7411,1.7394,1.7394,318000000.0
2009-07-24 10:08:00,1.73945,1.7401,1.73935,1.73945,233800000.0
2009-07-24 10:09:00,1.7395,1.7397,1.7389,1.7392,260200000.0
2009-07-24 10:10:00,1.7392,1.73995,1.739,1.73985,359400000.0
2009-07-24 10:11:00,1.7398,1.7403,1.7397,1.74005,204800000.0
2009-07-24 10:12:00,1.74005,1.74015,1.73935,1.73935,216600000.0
2009-07-24 10:13:00,1.7394,1.73995,1.7392,1.73985,379800000.0
2009-07-24 10:14:00,1.7398,1.7399,1.73945,1.7398,343199999.0
2009-07-24 10:15:00,1.73975,1.7403,1.7397,1.7401,236599999.0
2009-07-24 10:16:00,1.7401,1.7404,1.73995,1.74,183800000.0
2009-07-24 10:17:00,1.7399,1.74035,1.7396,1.73965,243600000.0
2009-07-24 10:18:00,1.73965,1.7397,1.7387,1.73875,235400000.0
2009-07-24 10:19:00,1.73875,1.73905,1.73855,1.7386,384400000.0
2009-07-24 10:20:00,1.7386,1.73915,1.7385,1.7388,408600000.0
2009-07-24 10:21:00,1.73895,1.7394,1.73885,1.73895,243200000.0
2009-07-24 10:22:00,1.73895,1.7392,1.73855,1.73865,277000000.0
2009-07-24 10:23:00,1.7387,1.73905,1.73865,1.73895,193800000.0
2009-07-24 10:24:00,1.73865,1.7391,1.7386,1.73895,229200000.0
2009-07-24 10:25:00,1.73895,1.7391,1.73835,1.7388,321800000.0
2009-07-24 10:26:00,1.7388,1.73895,1.7385,1.7387,180400000.0
2009-07-24 10:27:00,1.7387,1.73885,1.73815,1.73815,100000000.0
2009-07-24 10:28:00,1.73805,1.7387,1.73795,1.73865,262800000.0
2009-07-24 10:29:00,1.73875,1.73905,1.7382,1.7382,210400000.0
2009-07-24 10:30:00,1.7382,1.73985,1.7382,1.7392,307400001.0
2009-07-24 10:31:00,1.7392,1.7397,1.7391,1.7391,248600000.0
2009-07-24 10:32:00,1.7391,1.73925,1.73875,1.73905,262800000.0
2009-07-24 10:33:00,1.7392,1.7396,1.7384,1.73855,344199999.0
2009-07-24 10:34:00,1.73855,1.7387,1.7382,1.7386,263200000.0
2009-07-24 10:35:00,1.7386,1.73895,1.73835,1.73885,366200000.0
2009-07-24 10:36:00,1.73875,1.7389,1.7385,1.7387,199200000.0
2009-07-24 10:37:00,1.73865,1.73875,1.73825,1.73825,297400000.0
2009-07-24 10:38:00,1.73825,1.7391,1.7382,1.7391,307600000.0
2009-07-24 10:39:00,1.7391,1.7391,1.7387,1.739,292200000.0
2009-07-24 10:40:00,1.7391,1.7392,1.73875,1.73875,389000000.0
2009-07-24 10:41:00,1.7388,1.7391,1.73855,1.73855,211800000.0
2009-07-24 10:42:00,1.7385,1.73885,1.73845,1.7386,273000000.0
2009-07-24 10:43:00,1.73855,1.7388,1.73845,1.7385,185000000.0
2009-07-24 10:44:00,1.7385,1.73875,1.7384,1.7384,130600000.0
2009-07-24 10:45:00,1.7384,1.7391,1.7384,1.7391,193400000.0
2009-07-24 10:46:00,1.73905,1.7393,1.7386,1.73875,189800000.0
2009-07-24 10:47:00,1.7388,1.73915,1.73875,1.739,149800000.0
2009-07-24 10:48:00,1.739,1.7398,1.73895,1.7397,194600000.0
2009-07-24 10:49:00,1.7396,1.7399,1.73935,1.73955,151800000.0
2009-07-24 10:50:00,1.73965,1.73965,1.7391,1.73915,137800000.0
2009-07-24 10:51:00,1.73925,1.7396,1.73925,1.73945,219600000.0
2009-07-24 10:52:00,1.73945,1.7397,1.739,1.739,297200000.0
2009-07-24 10:53:00,1.739,1.73935,1.73885,1.73925,284600000.0
2009-07-24 10:54:00,1.7393,1.7395,1.739,1.73925,275800001.0
2009-07-24 10:55:00,1.73925,1.7397,1.739,1.73965,383400001.0
2009-07-24 10:56:00,1.73955,1.73965,1.7392,1.7396,252800000.0
2009-07-24 10:57:00,1.7395,1.7395,1.73905,1.7393,300200000.0
2009-07-24 10:58:00,1.73935,1.7399,1.73905,1.7396,294600002.0
2009-07-24 10:59:00,1.7396,1.7397,1.73935,1.7394,359200000.0
2009-07-24 11:00:00,1.73945,1.73975,1.7394,1.73945,365400000.0
2009-07-24 11:01:00,1.73945,1.73985,1.7394,1.7395,274000000.0
2009-07-24 11:02:00,1.7395,1.74,1.7394,1.73985,283600000.0
2009-07-24 11:03:00,1.73985,1.74005,1.73975,1.74,115600000.0
2009-07-24 11:04:00,1.74015,1.74015,1.73905,1.73915,129000000.0
2009-07-24 11:05:00,1.7394,1.7396,1.7394,1.73945,57800000.0
2009-07-24 11:06:00,1.7395,1.74,1.7394,1.74,271600000.0
2009-07-24 11:07:00,1.74,1.7401,1.7395,1.73975,195400000.0
2009-07-24 11:08:00,1.73975,1.73995,1.73935,1.73995,231600000.0
2009-07-24 11:09:00,1.73985,1.7404,1.73985,1.74,180200000.0
2009-07-24 11:10:00,1.73985,1.74025,1.73955,1.7397,143000000.0
2009-07-24 11:11:00,1.7397,1.73995,1.7395,1.7398,223800000.0
2009-07-24 11:12:00,1.7398,1.74,1.7396,1.74,194600000.0
2009-07-24 11:13:00,1.7399,1.74015,1.73975,1.7401,97600000.0
2009-07-24 11:14:00,1.7401,1.7401,1.7396,1.7396,95600000.0
2009-07-24 11:15:00,1.7396,1.7401,1.7394,1.73965,240600000.0
2009-07-24 11:16:00,1.7398,1.7398,1.7393,1.73935,221400000.0
2009-07-24 11:17:00,1.7394,1.73945,1.7392,1.73935,78400000.0
2009-07-24 11:18:00,1.73925,1.7395,1.73915,1.73925,126200000.0
2009-07-24 11:19:00,1.7394,1.73965,1.7392,1.73935,88800000.0
2009-07-24 11:20:00,1.73935,1.73975,1.73925,1.73955,97200000.0
2009-07-24 11:21:00,1.73955,1.73985,1.73925,1.7394,206000000.0
2009-07-24 11:22:00,1.7393,1.73955,1.73925,1.73925,108000000.0
2009-07-24 11:23:00,1.7392,1.7394,1.7391,1.73935,193000000.0
2009-07-24 11:24:00,1.7392,1.7398,1.7392,1.73955,125600000.0
2009-07-24 11:25:00,1.73955,1.7397,1.7395,1.73955,109600000.0
2009-07-24 11:26:00,1.7395,1.7397,1.7394,1.7397,87600000.0
2009-07-24 11:27:00,1.7397,1.7397,1.73935,1.7396,249800000.0
2009-07-24 11:28:00,1.7396,1.74005,1.73955,1.74005,183200000.0
2009-07-24 11:29:00,1.74005,1.7403,1.73985,1.73985,213400000.0
2009-07-24 11:30:00,1.73985,1.74045,1.7398,1.74045,96200000.0
2009-07-24 11:31:00,1.7404,1.7408,1.7404,1.74055,140200000.0
2009-07-24 11:32:00,1.74055,1.74075,1.74035,1.7405,247400000.0
2009-07-24 11:33:00,1.74055,1.7408,1.7403,1.74065,113200000.0
2009-07-24 11:34:00,1.74065,1.74065,1.7403,1.7405,230200000.0
2009-07-24 11:35:00,1.7405,1.74085,1.7405,1.7408,314600000.0
2009-07-24 11:36:00,1.7409,1.7411,1.74055,1.74075,236000000.0
2009-07-24 11:37:00,1.7408,1.74095,1.7407,1.7409,80800000.0
2009-07-24 11:38:00,1.741,1.7413,1.74095,1.74105,196600000.0
2009-07-24 11:39:00,1.7411,1.7413,1.74095,1.74095,234400000.0
2009-07-24 11:40:00,1.741,1.741,1.74075,1.741,205800000.0
2009-07-24 11:41:00,1.741,1.741,1.7406,1.7408,228600000.0
2009-07-24 11:42:00,1.74085,1.74085,1.74065,1.74065,15000000.0
2009-07-24 11:43:00,1.7407,1.74085,1.74065,1.74085,71000000.0
2009-07-24 11:44:00,1.7409,1.7413,1.7409,1.7413,29400000.0
2009-07-24 11:45:00,1.7411,1.7412,1.74085,1.741,145800000.0
2009-07-24 11:46:00,1.74105,1.74175,1.741,1.7417,168600000.0
2009-07-24 11:47:00,1.74175,1.74175,1.7413,1.74145,269600000.0
2009-07-24 11:48:00,1.74145,1.74195,1.74105,1.74195,142200000.0
2009-07-24 11:49:00,1.74185,1.74185,1.74105,1.74105,152400000.0
2009-07-24 11:50:00,1.741,1.74185,1.741,1.7416,214200000.0
2009-07-24 11:51:00,1.7416,1.74225,1.7407,1.74205,245900000.0
2009-07-24 11:52:00,1.74215,1.74235,1.7419,1.74215,155800000.0
2009-07-24 11:53:00,1.74215,1.74255,1.7419,1.7421,204100000.0
2009-07-24 11:54:00,1.7422,1.74255,1.7421,1.7421,216600000.0
2009-07-24 11:55:00,1.74225,1.74245,1.74195,1.7424,133200000.0
2009-07-24 11:56:00,1.74245,1.74245,1.742,1.7421,76000000.0
2009-07-24 11:57:00,1.7421,1.74225,1.742,1.7421,89200000.0
2009-07-24 11:58:00,1.7421,1.74235,1.74195,1.7421,268399999.0
2009-07-24 11:59:00,1.7421,1.74235,1.7421,1.7422,130400000.0
2009-07-24 12:00:00,1.7422,1.74225,1.742,1.7421,66200000.0
2009-07-24 12:01:00,1.74225,1.74225,1.7418,1.74185,218400000.0
2009-07-24 12:02:00,1.74185,1.74215,1.7418,1.74215,92800000.0
2009-07-24 12:03:00,1.74215,1.7422,1.7418,1.74205,192600000.0
2009-07-24 12:04:00,1.74205,1.7423,1.7418,1.7418,235600000.0
2009-07-24 12:05:00,1.7418,1.74205,1.7418,1.7418,93600000.0
2009-07-24 12:06:00,1.7418,1.7422,1.7418,1.7422,147200000.0
2009-07-24 12:07:00,1.7422,1.7422,1.7418,1.7418,129800000.0
2009-07-24 12:08:00,1.7419,1.74245,1.7418,1.7423,371000000.0
2009-07-24 12:09:00,1.7423,1.7426,1.74185,1.74225,272600000.0
2009-07-24 12:10:00,1.7423,1.74235,1.74175,1.7419,236200000.0
2009-07-24 12:11:00,1.742,1.7421,1.74185,1.742,294600000.0
2009-07-24 12:12:00,1.742,1.74225,1.742,1.74225,154600000.0
2009-07-24 12:13:00,1.74215,1.7422,1.74195,1.7421,118400000.0
2009-07-24 12:14:00,1.7421,1.74225,1.74205,1.7422,108800000.0
2009-07-24 12:15:00,1.74215,1.7426,1.74185,1.74185,218200000.0
2009-07-24 12:16:00,1.7419,1.7422,1.74155,1.7418,358800000.0
2009-07-24 12:17:00,1.7418,1.7423,1.7418,1.7421,201400000.0
2009-07-24 12:18:00,1.74215,1.7424,1.74195,1.74215,192200000.0
2009-07-24 12:19:00,1.74215,1.74235,1.742,1.74225,157200000.0
2009-07-24 12:20:00,1.74225,1.7426,1.7421,1.7425,181200000.0
2009-07-24 12:21:00,1.7425,1.74275,1.74235,1.7425,281800000.0
2009-07-24 12:22:00,1.74245,1.74255,1.74185,1.7421,342000000.0
2009-07-24 12:23:00,1.742,1.7422,1.7419,1.7419,214800000.0
2009-07-24 12:24:00,1.7419,1.74205,1.7418,1.74195,178200000.0
2009-07-24 12:25:00,1.742,1.7423,1.74185,1.74185,205200000.0
2009-07-24 12:26:00,1.74175,1.742,1.74145,1.7418,171000000.0
2009-07-24 12:27:00,1.7418,1.74195,1.74155,1.74195,168400000.0
2009-07-24 12:28:00,1.74195,1.74235,1.74195,1.742,146800000.0
2009-07-24 12:29:00,1.7421,1.7424,1.7421,1.7424,128400000.0
2009-07-24 12:30:00,1.7423,1.7426,1.7421,1.74255,155600000.0
2009-07-24 12:31:00,1.74255,1.7427,1.7423,1.7424,99600000.0
2009-07-24 12:32:00,1.7424,1.7424,1.7421,1.7423,112000000.0
2009-07-24 12:33:00,1.7423,1.74255,1.7421,1.7422,100600000.0
2009-07-24 12:34:00,1.7421,1.7422,1.74205,1.7421,118600000.0
2009-07-24 12:35:00,1.7421,1.7422,1.74175,1.74185,75200000.0
2009-07-24 12:36:00,1.7418,1.74195,1.7414,1.74145,142000000.0
2009-07-24 12:37:00,1.7414,1.74165,1.74135,1.74155,166600000.0
2009-07-24 12:38:00,1.7415,1.74195,1.7413,1.74175,184000000.0
2009-07-24 12:39:00,1.74195,1.74195,1.7417,1.7418,93400000.0
2009-07-24 12:40:00,1.74185,1.74185,1.74165,1.7418,57600000.0
2009-07-24 12:41:00,1.7417,1.74255,1.7416,1.74215,170000000.0
2009-07-24 12:42:00,1.74215,1.7422,1.7418,1.74195,78400000.0
2009-07-24 12:43:00,1.74185,1.742,1.74155,1.7416,105000000.0
2009-07-24 12:44:00,1.74165,1.74195,1.74155,1.74165,128600001.0
2009-07-24 12:45:00,1.7417,1.742,1.7417,1.74175,107800000.0
2009-07-24 12:46:00,1.74175,1.7422,1.7417,1.742,141200000.0
2009-07-24 12:47:00,1.74195,1.74195,1.74145,1.74145,145200000.0
2009-07-24 12:48:00,1.74155,1.7421,1.7413,1.74195,202400000.0
2009-07-24 12:49:00,1.74195,1.74195,1.7415,1.74155,131800000.0
2009-07-24 12:50:00,1.7415,1.7416,1.74135,1.74135,52200000.0
2009-07-24 12:51:00,1.74135,1.7417,1.7413,1.7414,82200000.0
2009-07-24 12:52:00,1.74155,1.74165,1.74115,1.74115,133200000.0
2009-07-24 12:53:00,1.7414,1.74185,1.7411,1.74125,175800000.0
2009-07-24 12:54:00,1.74125,1.7416,1.7408,1.74085,355400000.0
2009-07-24 12:55:00,1.74085,1.74105,1.7407,1.74105,110000000.0
2009-07-24 12:56:00,1.74105,1.74115,1.74085,1.7409,147000000.0
2009-07-24 12:57:00,1.74085,1.7413,1.74085,1.7412,78600000.0
2009-07-24 12:58:00,1.7413,1.74155,1.7413,1.74155,147400000.0
2009-07-24 12:59:00,1.7417,1.74215,1.74165,1.7419,269400000.0
2009-07-24 13:00:00,1.7419,1.74225,1.74165,1.7417,180400000.0
2009-07-24 13:01:00,1.7417,1.7417,1.74135,1.74155,252200000.0
2009-07-24 13:02:00,1.7416,1.74215,1.7415,1.74165,294800000.0
2009-07-24 13:03:00,1.74165,1.74195,1.7414,1.7414,343600001.0
2009-07-24 13:04:00,1.74165,1.74165,1.74055,1.74055,342400000.0
2009-07-24 13:05:00,1.74055,1.7409,1.7404,1.74045,215200000.0
2009-07-24 13:06:00,1.74045,1.74095,1.74045,1.74095,126000000.0
2009-07-24 13:07:00,1.7408,1.74095,1.74055,1.74055,226400000.0
2009-07-24 13:08:00,1.7405,1.74065,1.74005,1.74035,261800000.0
2009-07-24 13:09:00,1.7404,1.74055,1.7401,1.7402,263000000.0
2009-07-24 13:10:00,1.74015,1.7404,1.74015,1.74035,104800000.0
2009-07-24 13:11:00,1.74035,1.7407,1.73995,1.7403,277200000.0
2009-07-24 13:12:00,1.7403,1.74095,1.7402,1.74085,243200000.0
2009-07-24 13:13:00,1.7408,1.7409,1.7406,1.74075,175200000.0
2009-07-24 13:14:00,1.7407,1.74085,1.74045,1.7405,61200000.0
2009-07-24 13:15:00,1.74045,1.7407,1.7404,1.7407,175800000.0
2009-07-24 13:16:00,1.74065,1.7407,1.7402,1.7404,257600000.0
2009-07-24 13:17:00,1.74035,1.7406,1.7399,1.7401,323000000.0
2009-07-24 13:18:00,1.74005,1.7405,1.74,1.74025,356000000.0
2009-07-24 13:19:00,1.7402,1.741,1.7402,1.74095,402400000.0
2009-07-24 13:20:00,1.7409,1.74165,1.74065,1.74165,361400000.0
2009-07-24 13:21:00,1.74165,1.74195,1.7413,1.74155,252800000.0
2009-07-24 13:22:00,1.74145,1.742,1.74125,1.74125,433200000.0
2009-07-24 13:23:00,1.7413,1.7415,1.74085,1.7412,222200000.0
2009-07-24 13:24:00,1.74125,1.7414,1.741,1.741,284400000.0
2009-07-24 13:25:00,1.74105,1.7411,1.7406,1.7411,328200000.0
2009-07-24 13:26:00,1.74105,1.7416,1.7406,1.7415,295000000.0
2009-07-24 13:27:00,1.74165,1.74175,1.7415,1.74155,103400000.0
2009-07-24 13:28:00,1.74165,1.7422,1.74155,1.74155,112000000.0
2009-07-24 13:29:00,1.7415,1.7415,1.74105,1.74115,89600000.0
2009-07-24 13:30:00,1.74115,1.7413,1.74045,1.7413,211000000.0
2009-07-24 13:31:00,1.7412,1.7412,1.74055,1.7409,307000000.0
2009-07-24 13:32:00,1.7409,1.7416,1.74075,1.74105,195000000.0
2009-07-24 13:33:00,1.7411,1.74135,1.74075,1.74085,228600000.0
2009-07-24 13:34:00,1.74085,1.74115,1.74075,1.741,67400000.0
2009-07-24 13:35:00,1.741,1.7413,1.7409,1.741,201400000.0
2009-07-24 13:36:00,1.74105,1.7414,1.74105,1.7413,62000000.0
2009-07-24 13:37:00,1.7413,1.7415,1.74125,1.7414,126800000.0
2009-07-24 13:38:00,1.74145,1.74165,1.74135,1.74165,98800000.0
2009-07-24 13:39:00,1.7414,1.7417,1.74125,1.7415,129400000.0
2009-07-24 13:40:00,1.7415,1.7424,1.7415,1.74175,181600000.0
2009-07-24 13:41:00,1.74175,1.74255,1.74175,1.7424,136000000.0
2009-07-24 13:42:00,1.7423,1.7425,1.7419,1.7419,134000000.0
2009-07-24 13:43:00,1.74195,1.74215,1.74185,1.74205,137200000.0
2009-07-24 13:44:00,1.742,1.7422,1.74195,1.742,134200000.0
2009-07-24 13:45:00,1.742,1.7422,1.74185,1.742,238800000.0
2009-07-24 13:46:00,1.74205,1.7422,1.74185,1.74185,115600000.0
2009-07-24 13:47:00,1.74185,1.74215,1.74175,1.742,193000000.0
2009-07-24 13:48:00,1.74195,1.7422,1.7418,1.7419,210800000.0
2009-07-24 13:49:00,1.74185,1.74205,1.74175,1.7419,225400000.0
2009-07-24 13:50:00,1.74195,1.74225,1.7419,1.7421,157400000.0
2009-07-24 13:51:00,1.74205,1.7422,1.742,1.7421,150000000.0
2009-07-24 13:52:00,1.7422,1.74235,1.7421,1.7421,76000000.0
2009-07-24 13:53:00,1.74215,1.74225,1.74135,1.74135,192200000.0
2009-07-24 13:54:00,1.7414,1.7417,1.7413,1.74155,334200000.0
2009-07-24 13:55:00,1.7415,1.7416,1.74115,1.74155,385599999.0
2009-07-24 13:56:00,1.74155,1.74155,1.74115,1.7414,200600000.0
2009-07-24 13:57:00,1.7414,1.74155,1.74115,1.7415,185800000.0
2009-07-24 13:58:00,1.74145,1.74145,1.7412,1.7412,72100000.0
2009-07-24 13:59:00,1.7412,1.7412,1.7406,1.74085,129300000.0
2009-07-24 14:00:00,1.7408,1.74135,1.74075,1.74095,288200000.0
2009-07-24 14:01:00,1.7409,1.7413,1.74075,1.7412,255000000.0
2009-07-24 14:02:00,1.74115,1.7413,1.7408,1.74085,181000000.0
2009-07-24 14:03:00,1.74135,1.74145,1.74105,1.74125,141100000.0
2009-07-24 14:04:00,1.74125,1.74145,1.74115,1.74135,136200000.0
2009-07-24 14:05:00,1.74135,1.7416,1.74115,1.74115,187600000.0
2009-07-24 14:06:00,1.74115,1.7412,1.74065,1.74065,198400000.0
2009-07-24 14:07:00,1.7406,1.74135,1.7406,1.74125,219800000.0
2009-07-24 14:08:00,1.7412,1.7413,1.7409,1.741,197000000.0
2009-07-24 14:09:00,1.74105,1.74135,1.74095,1.74105,147600000.0
2009-07-24 14:10:00,1.7409,1.74145,1.7409,1.74145,180000000.0
2009-07-24 14:11:00,1.7415,1.7418,1.7415,1.7417,185000000.0
2009-07-24 14:12:00,1.7417,1.7418,1.74155,1.74165,143200000.0
2009-07-24 14:13:00,1.74165,1.74165,1.74115,1.7412,136000000.0
2009-07-24 14:14:00,1.7412,1.74145,1.7409,1.74105,229600000.0
2009-07-24 14:15:00,1.7411,1.7413,1.7409,1.74095,290000000.0
2009-07-24 14:16:00,1.7409,1.7414,1.74085,1.7413,163000000.0
2009-07-24 14:17:00,1.7414,1.7416,1.7412,1.7413,87200000.0
2009-07-24 14:18:00,1.7413,1.7417,1.74095,1.7416,189400000.0
2009-07-24 14:19:00,1.74165,1.7419,1.74095,1.74145,176800000.0
2009-07-24 14:20:00,1.74145,1.74145,1.74035,1.7406,246200000.0
2009-07-24 14:21:00,1.74055,1.74065,1.7398,1.7398,332200000.0
2009-07-24 14:22:00,1.7398,1.74045,1.7398,1.74025,212600000.0
2009-07-24 14:23:00,1.7403,1.74085,1.7403,1.74065,148400000.0
2009-07-24 14:24:00,1.7407,1.74075,1.74025,1.7405,183600000.0
2009-07-24 14:25:00,1.74055,1.74115,1.74045,1.7409,235600000.0
2009-07-24 14:26:00,1.7409,1.7416,1.7408,1.7413,153000000.0
2009-07-24 14:27:00,1.74135,1.74145,1.7409,1.7411,245600000.0
2009-07-24 14:28:00,1.7411,1.7411,1.7404,1.74085,185200000.0
2009-07-24 14:29:00,1.7407,1.741,1.7405,1.74065,211000000.0
2009-07-24 14:30:00,1.7407,1.7409,1.74045,1.74055,168000000.0
2009-07-24 14:31:00,1.74055,1.74085,1.74035,1.74035,202800000.0
2009-07-24 14:32:00,1.74035,1.74035,1.73995,1.7402,149800000.0
2009-07-24 14:33:00,1.74015,1.7405,1.74,1.74015,243400000.0
2009-07-24 14:34:00,1.74015,1.7403,1.7399,1.7401,200800000.0
2009-07-24 14:35:00,1.7401,1.74025,1.73995,1.7402,185800000.0
2009-07-24 14:36:00,1.7402,1.74055,1.74005,1.7401,118600000.0
2009-07-24 14:37:00,1.74,1.7402,1.73965,1.7401,167600000.0
2009-07-24 14:38:00,1.7401,1.74035,1.73995,1.7402,83600000.0
2009-07-24 14:39:00,1.7402,1.7405,1.7401,1.74015,197200000.0
2009-07-24 14:40:00,1.74015,1.74045,1.74005,1.7402,141400000.0
2009-07-24 14:41:00,1.7402,1.74045,1.73995,1.7401,277000000.0
2009-07-24 14:42:00,1.7401,1.74025,1.73995,1.73995,254400000.0
2009-07-24 14:43:00,1.74015,1.74015,1.73965,1.74005,193400000.0
2009-07-24 14:44:00,1.7401,1.74025,1.7401,1.74015,86200000.0
2009-07-24 14:45:00,1.74015,1.74045,1.74005,1.7401,187200000.0
2009-07-24 14:46:00,1.74005,1.7401,1.7398,1.74005,139400000.0
2009-07-24 14:47:00,1.7401,1.7401,1.7397,1.7398,123600000.0
2009-07-24 14:48:00,1.73975,1.74025,1.7397,1.74025,233600000.0
2009-07-24 14:49:00,1.74025,1.7406,1.74005,1.7406,194400000.0
2009-07-24 14:50:00,1.7406,1.7413,1.7406,1.7412,209400000.0
2009-07-24 14:51:00,1.74125,1.7415,1.74095,1.74115,176000000.0
2009-07-24 14:52:00,1.74115,1.74115,1.74085,1.74105,117800000.0
2009-07-24 14:53:00,1.74115,1.74125,1.7409,1.7409,124000000.0
2009-07-24 14:54:00,1.74105,1.74125,1.7409,1.74105,207000000.0
2009-07-24 14:55:00,1.74105,1.74115,1.7407,1.74075,138600000.0
2009-07-24 14:56:00,1.7407,1.74115,1.7407,1.74075,70600000.0
2009-07-24 14:57:00,1.7408,1.7414,1.7408,1.74115,278800000.0
2009-07-24 14:58:00,1.7412,1.74145,1.74095,1.74145,297800000.0
2009-07-24 14:59:00,1.7414,1.7418,1.74125,1.7416,152000000.0
2009-07-24 15:00:00,1.74155,1.7418,1.74125,1.74145,148000000.0
2009-07-24 15:01:00,1.74145,1.7415,1.74105,1.74125,151400000.0
2009-07-24 15:02:00,1.74115,1.7415,1.74105,1.7414,222600000.0
2009-07-24 15:03:00,1.7414,1.74175,1.74125,1.74165,125600000.0
2009-07-24 15:04:00,1.74165,1.7418,1.7412,1.74125,220800000.0
2009-07-24 15:05:00,1.7413,1.7416,1.7412,1.7416,200400000.0
2009-07-24 15:06:00,1.7416,1.7419,1.7414,1.74175,227200000.0
2009-07-24 15:07:00,1.74175,1.74185,1.7412,1.7417,265400000.0
2009-07-24 15:08:00,1.7418,1.7418,1.7412,1.7412,211600000.0
2009-07-24 15:09:00,1.7412,1.7414,1.7409,1.7412,316000000.0
2009-07-24 15:10:00,1.7413,1.7413,1.7408,1.74115,213000000.0
2009-07-24 15:11:00,1.74115,1.7413,1.74095,1.74095,150600000.0
2009-07-24 15:12:00,1.74095,1.7417,1.74095,1.74145,232000000.0
2009-07-24 15:13:00,1.7414,1.74155,1.74115,1.74115,150000000.0
2009-07-24 15:14:00,1.74115,1.7413,1.74085,1.741,187800000.0
2009-07-24 15:15:00,1.741,1.74145,1.74095,1.74135,203800000.0
2009-07-24 15:16:00,1.74145,1.7417,1.74125,1.7415,202600000.0
2009-07-24 15:17:00,1.7415,1.74165,1.74125,1.74135,135200000.0
2009-07-24 15:18:00,1.7415,1.7415,1.7411,1.7411,198000000.0
2009-07-24 15:19:00,1.7411,1.74125,1.74075,1.74095,180600000.0
2009-07-24 15:20:00,1.7409,1.74125,1.7408,1.74105,233200000.0
2009-07-24 15:21:00,1.741,1.74125,1.7407,1.74115,280200000.0
2009-07-24 15:22:00,1.74115,1.74115,1.7406,1.7407,209400000.0
2009-07-24 15:23:00,1.74065,1.7412,1.7405,1.74115,305800000.0
2009-07-24 15:24:00,1.74115,1.74135,1.7408,1.7412,277200000.0
2009-07-24 15:25:00,1.74125,1.74135,1.74075,1.74115,252800000.0
2009-07-24 15:26:00,1.741,1.74145,1.74085,1.74115,192200000.0
2009-07-24 15:27:00,1.74115,1.74155,1.74105,1.7413,211200000.0
2009-07-24 15:28:00,1.74145,1.7418,1.7413,1.74145,201800000.0
2009-07-24 15:29:00,1.7415,1.74175,1.74125,1.7416,234600000.0
2009-07-24 15:30:00,1.74155,1.74195,1.7415,1.74195,359200000.0
2009-07-24 15:31:00,1.74195,1.742,1.74135,1.7416,292400000.0
2009-07-24 15:32:00,1.7417,1.7418,1.74125,1.74125,338999999.0
2009-07-24 15:33:00,1.74125,1.74145,1.74095,1.7414,303800000.0
2009-07-24 15:34:00,1.74145,1.7419,1.7414,1.74155,232000000.0
2009-07-24 15:35:00,1.7416,1.7418,1.74125,1.74175,254200000.0
2009-07-24 15:36:00,1.74165,1.74255,1.7415,1.74215,292000000.0
2009-07-24 15:37:00,1.7421,1.74275,1.7419,1.7424,237600000.0
2009-07-24 15:38:00,1.7424,1.74245,1.7418,1.7418,283000000.0
2009-07-24 15:39:00,1.74175,1.7425,1.74175,1.74225,226200000.0
2009-07-24 15:40:00,1.74225,1.74235,1.7419,1.7419,267600000.0
2009-07-24 15:41:00,1.74195,1.74205,1.74095,1.74125,320000000.0
2009-07-24 15:42:00,1.7412,1.74135,1.7406,1.74065,293600000.0
2009-07-24 15:43:00,1.7405,1.74075,1.7396,1.74035,322300000.0
2009-07-24 15:44:00,1.74055,1.7408,1.7401,1.7408,324200000.0
2009-07-24 15:45:00,1.7408,1.7408,1.73995,1.74015,267800000.0
2009-07-24 15:46:00,1.7402,1.74095,1.7401,1.7409,287800000.0
2009-07-24 15:47:00,1.7409,1.74105,1.74075,1.74085,179600000.0
2009-07-24 15:48:00,1.7409,1.7417,1.74085,1.7417,242000000.0
2009-07-24 15:49:00,1.74185,1.7426,1.7416,1.74245,290000000.0
2009-07-24 15:50:00,1.7424,1.7427,1.7419,1.74205,219199998.0
2009-07-24 15:51:00,1.7421,1.7425,1.7419,1.74245,460600000.0
2009-07-24 15:52:00,1.74245,1.7427,1.742,1.74215,355600000.0
2009-07-24 15:53:00,1.74215,1.74255,1.74215,1.74255,212200000.0
2009-07-24 15:54:00,1.7426,1.74265,1.742,1.742,309600000.0
2009-07-24 15:55:00,1.742,1.7432,1.74175,1.74295,391400000.0
2009-07-24 15:56:00,1.74295,1.74365,1.7427,1.7429,423400002.0
2009-07-24 15:57:00,1.74275,1.743,1.74195,1.743,326600000.0
2009-07-24 15:58:00,1.7428,1.7431,1.7426,1.7428,417200000.0
2009-07-24 15:59:00,1.7428,1.7432,1.74215,1.7432,282200000.0
2009-07-24 16:00:00,1.7432,1.7434,1.7429,1.74325,374200000.0
2009-07-24 16:01:00,1.74325,1.7436,1.74255,1.7429,335000000.0
2009-07-24 16:02:00,1.74285,1.7435,1.74245,1.7431,298000000.0
2009-07-24 16:03:00,1.7431,1.74345,1.7426,1.7429,302400000.0
2009-07-24 16:04:00,1.7429,1.74315,1.7422,1.7426,277200000.0
2009-07-24 16:05:00,1.7427,1.7428,1.74225,1.7427,345000000.0
2009-07-24 16:06:00,1.7427,1.7428,1.74175,1.7423,327000000.0
2009-07-24 16:07:00,1.7423,1.74255,1.7415,1.7421,422400000.0
2009-07-24 16:08:00,1.74215,1.74265,1.74205,1.7424,205800000.0
2009-07-24 16:09:00,1.7424,1.743,1.74235,1.7428,285000000.0
2009-07-24 16:10:00,1.74275,1.7434,1.7427,1.74275,571600000.0
2009-07-24 16:11:00,1.7429,1.7439,1.74275,1.74375,376599999.0
2009-07-24 16:12:00,1.7437,1.7438,1.74255,1.7428,352200000.0
2009-07-24 16:13:00,1.74275,1.7429,1.7421,1.7421,281400000.0
2009-07-24 16:14:00,1.74215,1.74355,1.74215,1.7435,450200000.0
2009-07-24 16:15:00,1.74345,1.7438,1.7433,1.7436,422800000.0
2009-07-24 16:16:00,1.74355,1.7442,1.7431,1.7439,362800000.0
2009-07-24 16:17:00,1.7439,1.74425,1.74325,1.7436,382000000.0
2009-07-24 16:18:00,1.7436,1.74375,1.7428,1.7433,302400000.0
2009-07-24 16:19:00,1.7434,1.74355,1.74295,1.74355,218400000.0
2009-07-24 16:20:00,1.7435,1.74355,1.7429,1.7429,232000000.0
2009-07-24 16:21:00,1.7428,1.7434,1.7427,1.74325,205600000.0
2009-07-24 16:22:00,1.7432,1.74365,1.7429,1.7432,324999999.0
2009-07-24 16:23:00,1.7432,1.74345,1.7429,1.74325,411400001.0
2009-07-24 16:24:00,1.74315,1.7434,1.74215,1.7427,279000000.0
2009-07-24 16:25:00,1.74265,1.74315,1.7426,1.74295,224800000.0
2009-07-24 16:26:00,1.74295,1.7433,1.74255,1.7429,175600000.0
2009-07-24 16:27:00,1.7429,1.74305,1.7425,1.7428,312800000.0
2009-07-24 16:28:00,1.7429,1.7433,1.7428,1.743,198000000.0
2009-07-24 16:29:00,1.743,1.74315,1.74265,1.74285,172200000.0
2009-07-24 16:30:00,1.7429,1.7431,1.7427,1.7431,254000000.0
2009-07-24 16:31:00,1.7431,1.74325,1.7429,1.74315,215000000.0
2009-07-24 16:32:00,1.7431,1.74355,1.74295,1.74345,324000001.0
2009-07-24 16:33:00,1.74345,1.744,1.7434,1.7437,348600000.0
2009-07-24 16:34:00,1.7437,1.7439,1.74335,1.7434,322600000.0
2009-07-24 16:35:00,1.7434,1.74365,1.74325,1.74365,325400000.0
2009-07-24 16:36:00,1.74355,1.74445,1.7435,1.74435,280200000.0
2009-07-24 16:37:00,1.74445,1.7445,1.744,1.7442,378399997.0
2009-07-24 16:38:00,1.7443,1.74535,1.7442,1.74535,292800000.0
2009-07-24 16:39:00,1.7454,1.7457,1.74505,1.7454,289800000.0
2009-07-24 16:40:00,1.7455,1.74555,1.74465,1.7449,261800000.0
2009-07-24 16:41:00,1.7449,1.74525,1.74455,1.74495,329600000.0
2009-07-24 16:42:00,1.74495,1.7451,1.74435,1.74435,292400000.0
2009-07-24 16:43:00,1.74435,1.7446,1.74385,1.74395,232600000.0
2009-07-24 16:44:00,1.74385,1.7442,1.74365,1.74405,211400000.0
2009-07-24 16:45:00,1.7445,1.74485,1.7442,1.7447,325400000.0
2009-07-24 16:46:00,1.7447,1.74485,1.7436,1.7437,356600000.0
2009-07-24 16:47:00,1.74385,1.74415,1.7437,1.744,247000000.0
2009-07-24 16:48:00,1.7439,1.7442,1.74365,1.74395,292400000.0
2009-07-24 16:49:00,1.74395,1.7441,1.74375,1.744,229400000.0
2009-07-24 16:50:00,1.74395,1.7443,1.7437,1.74425,245600000.0
2009-07-24 16:51:00,1.74425,1.7445,1.74385,1.74445,296800000.0
2009-07-24 16:52:00,1.7445,1.74535,1.7443,1.74525,367800000.0
2009-07-24 16:53:00,1.7452,1.74545,1.74455,1.7446,259800000.0
2009-07-24 16:54:00,1.74465,1.7449,1.74395,1.74455,236000000.0
2009-07-24 16:55:00,1.7445,1.7451,1.74425,1.74495,304800000.0
2009-07-24 16:56:00,1.74495,1.7454,1.74475,1.74525,332400000.0
2009-07-24 16:57:00,1.74525,1.74535,1.74465,1.74465,337799999.0
2009-07-24 16:58:00,1.74465,1.74485,1.74415,1.74425,278800000.0
2009-07-24 16:59:00,1.74425,1.74425,1.7422,1.74285,375000000.0
2009-07-24 17:00:00,1.7428,1.7428,1.7416,1.74245,305400000.0
2009-07-24 17:01:00,1.7425,1.7427,1.74175,1.74175,273400000.0
2009-07-24 17:02:00,1.74175,1.74215,1.74145,1.7418,503200000.0
2009-07-24 17:03:00,1.7418,1.74225,1.7418,1.7422,202000000.0
2009-07-24 17:04:00,1.7421,1.7426,1.742,1.74245,171200000.0
2009-07-24 17:05:00,1.74245,1.74345,1.7424,1.743,319600000.0
2009-07-24 17:06:00,1.7431,1.74335,1.7426,1.7428,258800000.0
2009-07-24 17:07:00,1.7428,1.74345,1.7426,1.7433,270000000.0
2009-07-24 17:08:00,1.7433,1.74335,1.74285,1.7432,160200000.0
2009-07-24 17:09:00,1.74315,1.74325,1.74275,1.74295,236800000.0
2009-07-24 17:10:00,1.74295,1.74295,1.7425,1.7425,270000000.0
2009-07-24 17:11:00,1.7425,1.7427,1.7425,1.7425,278200000.0
2009-07-24 17:12:00,1.7425,1.7425,1.74185,1.74205,219600000.0
2009-07-24 17:13:00,1.7421,1.74275,1.74165,1.74255,205200000.0
2009-07-24 17:14:00,1.74275,1.7429,1.7424,1.7424,162000000.0
2009-07-24 17:15:00,1.7425,1.7428,1.742,1.74215,238000000.0
2009-07-24 17:16:00,1.74215,1.74225,1.7411,1.7415,279000000.0
2009-07-24 17:17:00,1.7414,1.742,1.7413,1.74195,219400000.0
2009-07-24 17:18:00,1.7419,1.7421,1.74145,1.7418,266000000.0
2009-07-24 17:19:00,1.74195,1.74245,1.74165,1.7421,276800000.0
2009-07-24 17:20:00,1.7421,1.7423,1.74185,1.7421,234800000.0
2009-07-24 17:21:00,1.74215,1.7424,1.7419,1.7424,256400000.0
2009-07-24 17:22:00,1.74235,1.74245,1.74185,1.7419,313999999.0
2009-07-24 17:23:00,1.7419,1.74215,1.74185,1.74205,305000000.0
2009-07-24 17:24:00,1.74205,1.7422,1.7418,1.74205,332400000.0
2009-07-24 17:25:00,1.74205,1.7421,1.7418,1.7419,235200000.0
2009-07-24 17:26:00,1.74195,1.74195,1.7416,1.74195,348400000.0
2009-07-24 17:27:00,1.74195,1.74205,1.74175,1.74175,220000000.0
2009-07-24 17:28:00,1.74185,1.7422,1.74165,1.7417,248800000.0
2009-07-24 17:29:00,1.74195,1.7421,1.7416,1.74175,178000000.0
2009-07-24 17:30:00,1.74175,1.74185,1.7413,1.74145,276000000.0
2009-07-24 17:31:00,1.74145,1.74155,1.74115,1.74145,228800000.0
2009-07-24 17:32:00,1.74145,1.7417,1.74135,1.7414,119200000.0
2009-07-24 17:33:00,1.7415,1.74185,1.74125,1.7414,234600000.0
2009-07-24 17:34:00,1.74145,1.7423,1.74135,1.742,390200000.0
2009-07-24 17:35:00,1.742,1.74215,1.74115,1.7415,266800000.0
2009-07-24 17:36:00,1.7415,1.7416,1.7412,1.74135,164600000.0
2009-07-24 17:37:00,1.7414,1.7417,1.74135,1.7415,183200000.0
2009-07-24 17:38:00,1.7416,1.74185,1.7411,1.7412,181400000.0
2009-07-24 17:39:00,1.7412,1.7416,1.7411,1.74135,103800000.0
2009-07-24 17:40:00,1.7414,1.74175,1.74135,1.74145,216400000.0
2009-07-24 17:41:00,1.74135,1.74155,1.7412,1.7413,79800000.0
2009-07-24 17:42:00,1.7413,1.7416,1.74105,1.7413,241200000.0
2009-07-24 17:43:00,1.7413,1.7418,1.7413,1.74165,161200000.0
2009-07-24 17:44:00,1.7415,1.74195,1.7415,1.7418,147800000.0
2009-07-24 17:45:00,1.7418,1.74215,1.74175,1.7419,123400000.0
2009-07-24 17:46:00,1.74195,1.742,1.74155,1.7416,150600000.0
2009-07-24 17:47:00,1.74155,1.74195,1.74155,1.74175,155600000.0
2009-07-24 17:48:00,1.74155,1.7418,1.74135,1.7415,182800000.0
2009-07-24 17:49:00,1.7416,1.7416,1.74125,1.74135,212600000.0
2009-07-24 17:50:00,1.7414,1.7416,1.7413,1.7416,101200000.0
2009-07-24 17:51:00,1.7416,1.742,1.74145,1.7418,229000000.0
2009-07-24 17:52:00,1.7418,1.7421,1.74165,1.7421,238800000.0
2009-07-24 17:53:00,1.7421,1.74255,1.742,1.7424,192400000.0
2009-07-24 17:54:00,1.7424,1.7424,1.7419,1.742,162800000.0
2009-07-24 17:55:00,1.742,1.74205,1.74155,1.7418,216000000.0
2009-07-24 17:56:00,1.7416,1.74185,1.7415,1.74165,196800000.0
2009-07-24 17:57:00,1.74165,1.7418,1.7414,1.74165,170000000.0
2009-07-24 17:58:00,1.74165,1.7417,1.74085,1.7411,268600000.0
2009-07-24 17:59:00,1.7411,1.74165,1.7411,1.7412,245800000.0
2009-07-24 18:00:00,1.7412,1.74155,1.7409,1.7409,298000000.0
2009-07-24 18:01:00,1.7408,1.74105,1.7407,1.7409,148200000.0
2009-07-24 18:02:00,1.741,1.74125,1.74085,1.741,176400000.0
2009-07-24 18:03:00,1.74065,1.74105,1.74065,1.74085,94600000.0
2009-07-24 18:04:00,1.7409,1.74125,1.74065,1.74125,210600000.0
2009-07-24 18:05:00,1.7412,1.7412,1.741,1.74115,96400000.0
2009-07-24 18:06:00,1.7411,1.7411,1.7402,1.7403,169600000.0
2009-07-24 18:07:00,1.7403,1.74075,1.7403,1.74065,78800000.0
2009-07-24 18:08:00,1.74065,1.74075,1.7397,1.7399,172800000.0
2009-07-24 18:09:00,1.7399,1.73995,1.73945,1.73955,313800000.0
2009-07-24 18:10:00,1.73965,1.74005,1.73965,1.73985,143800000.0
2009-07-24 18:11:00,1.7399,1.74005,1.73955,1.73975,258200000.0
2009-07-24 18:12:00,1.73985,1.73985,1.73925,1.7396,148200000.0
2009-07-24 18:13:00,1.7396,1.7398,1.73945,1.7397,75800000.0
2009-07-24 18:14:00,1.7396,1.7402,1.73955,1.7402,76800000.0
2009-07-24 18:15:00,1.7402,1.74025,1.73975,1.74015,117000000.0
2009-07-24 18:16:00,1.7401,1.7401,1.7396,1.73975,91600000.0
2009-07-24 18:17:00,1.73965,1.74025,1.73965,1.7401,152200000.0
2009-07-24 18:18:00,1.7402,1.74025,1.73995,1.74,51200000.0
2009-07-24 18:19:00,1.7401,1.74095,1.74005,1.74065,190800000.0
2009-07-24 18:20:00,1.74085,1.7411,1.74055,1.74105,121000000.0
2009-07-24 18:21:00,1.74095,1.74095,1.7405,1.7407,162600000.0
2009-07-24 18:22:00,1.74065,1.7407,1.7403,1.7403,233200000.0
2009-07-24 18:23:00,1.7403,1.7415,1.7403,1.74095,157200000.0
2009-07-24 18:24:00,1.74095,1.74125,1.7405,1.74065,225000000.0
2009-07-24 18:25:00,1.74055,1.74095,1.74055,1.74085,152400000.0
2009-07-24 18:26:00,1.7409,1.74095,1.74075,1.7408,108000000.0
2009-07-24 18:27:00,1.74085,1.74095,1.7403,1.74045,97400000.0
2009-07-24 18:28:00,1.74055,1.7406,1.74045,1.7406,32000000.0
2009-07-24 18:29:00,1.74065,1.7409,1.7405,1.74065,100400000.0
2009-07-24 18:30:00,1.74065,1.74085,1.74045,1.74075,153200000.0
2009-07-24 18:31:00,1.74085,1.74085,1.74055,1.7406,163800000.0
2009-07-24 18:32:00,1.74055,1.7408,1.74035,1.74065,130200000.0
2009-07-24 18:33:00,1.74065,1.74065,1.74045,1.7405,37600000.0
2009-07-24 18:34:00,1.7405,1.74055,1.7405,1.74055,11400000.0
2009-07-24 18:35:00,1.7406,1.74085,1.74055,1.7406,99200000.0
2009-07-24 18:36:00,1.7406,1.74075,1.7404,1.74045,42200000.0
2009-07-24 18:37:00,1.74045,1.74045,1.7404,1.7404,16600000.0
2009-07-24 18:38:00,1.7404,1.7407,1.74035,1.74045,137600000.0
2009-07-24 18:39:00,1.74045,1.74055,1.74005,1.74015,167600000.0
2009-07-24 18:40:00,1.7401,1.74015,1.73995,1.74005,76000000.0
2009-07-24 18:41:00,1.74,1.7401,1.7397,1.73985,115000000.0
2009-07-24 18:42:00,1.73985,1.7403,1.73975,1.7403,133400000.0
2009-07-24 18:43:00,1.74025,1.7405,1.7402,1.7404,128400000.0
2009-07-24 18:44:00,1.7404,1.7405,1.7402,1.7403,93600000.0
2009-07-24 18:45:00,1.74035,1.74055,1.74015,1.7402,129400000.0
2009-07-24 18:46:00,1.74025,1.74045,1.73995,1.74,85200000.0
2009-07-24 18:47:00,1.74005,1.7403,1.7394,1.73975,234600000.0
2009-07-24 18:48:00,1.73985,1.73985,1.73935,1.73935,88600000.0
2009-07-24 18:49:00,1.73935,1.73965,1.73935,1.7394,100000000.0
2009-07-24 18:50:00,1.7394,1.7395,1.7392,1.73935,68000000.0
2009-07-24 18:51:00,1.73955,1.7398,1.73935,1.7397,97400000.0
2009-07-24 18:52:00,1.7397,1.7402,1.7396,1.74,73600000.0
2009-07-24 18:53:00,1.7399,1.7403,1.73935,1.73935,167600000.0
2009-07-24 18:54:00,1.7394,1.73965,1.73925,1.7396,104800000.0
2009-07-24 18:55:00,1.73965,1.73965,1.7394,1.7396,52600000.0
2009-07-24 18:56:00,1.73965,1.7399,1.7395,1.7398,115200000.0
2009-07-24 18:57:00,1.7398,1.74,1.7396,1.7398,143200000.0
2009-07-24 18:58:00,1.74,1.7403,1.73985,1.7399,84600000.0
2009-07-24 18:59:00,1.7399,1.74035,1.7399,1.74035,115600000.0
2009-07-24 19:00:00,1.74035,1.74055,1.7396,1.74025,158600000.0
2009-07-24 19:01:00,1.74025,1.74025,1.73975,1.73975,128800000.0
2009-07-24 19:02:00,1.7398,1.74005,1.7398,1.73995,65800000.0
2009-07-24 19:03:00,1.7399,1.7402,1.73965,1.73965,93200000.0
2009-07-24 19:04:00,1.7396,1.74015,1.7396,1.7399,75000000.0
2009-07-24 19:05:00,1.74,1.74025,1.7399,1.7402,135600000.0
2009-07-24 19:06:00,1.7402,1.7406,1.73955,1.7397,202600000.0
2009-07-24 19:07:00,1.7397,1.73975,1.7396,1.7397,37400000.0
2009-07-24 19:08:00,1.73975,1.73975,1.7396,1.7396,47000000.0
2009-07-24 19:09:00,1.7396,1.73975,1.7396,1.7396,40200000.0
2009-07-24 19:10:00,1.7395,1.7398,1.7392,1.73955,152200000.0
2009-07-24 19:11:00,1.7397,1.73985,1.73935,1.73955,118800000.0
2009-07-24 19:12:00,1.73995,1.73995,1.7397,1.7399,63800000.0
2009-07-24 19:13:00,1.73995,1.74035,1.7399,1.74015,134000000.0
2009-07-24 19:14:00,1.7398,1.73985,1.7397,1.73975,75800000.0
2009-07-24 19:15:00,1.73975,1.74,1.73975,1.73975,63600000.0
2009-07-24 19:16:00,1.73975,1.7402,1.7396,1.7397,129400000.0
2009-07-24 19:17:00,1.7397,1.7397,1.7396,1.7396,64200000.0
2009-07-24 19:18:00,1.7396,1.73995,1.73955,1.73975,113200000.0
2009-07-24 19:19:00,1.73975,1.73995,1.73965,1.7399,62400000.0
2009-07-24 19:20:00,1.7399,1.74005,1.7393,1.73955,125200000.0
2009-07-24 19:21:00,1.73965,1.73975,1.7394,1.7394,115400000.0
2009-07-24 19:22:00,1.7394,1.7397,1.73925,1.73945,174800000.0
2009-07-24 19:23:00,1.7395,1.7398,1.7395,1.7398,128800000.0
2009-07-24 19:24:00,1.7399,1.7399,1.7393,1.7393,214600000.0
2009-07-24 19:25:00,1.73925,1.7395,1.7392,1.73935,165400000.0
2009-07-24 19:26:00,1.73935,1.73955,1.73935,1.73955,28600000.0
2009-07-24 19:27:00,1.7395,1.73975,1.7394,1.7394,82200000.0
2009-07-24 19:28:00,1.73955,1.73955,1.73955,1.73955,20800000.0
2009-07-24 19:29:00,1.7397,1.7398,1.73955,1.7396,67600000.0
2009-07-24 19:30:00,1.73965,1.74,1.7395,1.74,174400000.0
2009-07-24 19:31:00,1.7398,1.73985,1.7393,1.73935,154000000.0
2009-07-24 19:32:00,1.73945,1.73965,1.7394,1.73965,83800000.0
2009-07-24 19:33:00,1.73945,1.73965,1.7391,1.7395,138800000.0
2009-07-24 19:34:00,1.73945,1.73945,1.73905,1.73905,114000000.0
2009-07-24 19:35:00,1.73905,1.73925,1.73905,1.7391,133400000.0
2009-07-24 19:36:00,1.7391,1.73955,1.7391,1.7393,90200000.0
2009-07-24 19:37:00,1.7394,1.73965,1.73935,1.7396,96400000.0
2009-07-24 19:38:00,1.7394,1.7395,1.73935,1.7395,36600000.0
2009-07-24 19:39:00,1.73955,1.73965,1.73925,1.73925,119400000.0
2009-07-24 19:40:00,1.73925,1.7398,1.73915,1.7397,136600000.0
2009-07-24 19:41:00,1.7399,1.74,1.73975,1.7398,118200000.0
2009-07-24 19:42:00,1.7397,1.7399,1.7397,1.73985,112400000.0
2009-07-24 19:43:00,1.73995,1.74015,1.73985,1.74005,109000000.0
2009-07-24 19:44:00,1.74,1.7401,1.7398,1.7398,42000000.0
2009-07-24 19:45:00,1.7398,1.74025,1.73975,1.7402,63600000.0
2009-07-24 19:46:00,1.74035,1.7404,1.74005,1.7403,142600000.0
2009-07-24 19:47:00,1.74025,1.74055,1.7402,1.7404,102800000.0
2009-07-24 19:48:00,1.7405,1.74055,1.74,1.7402,119000000.0
2009-07-24 19:49:00,1.7402,1.74035,1.74005,1.7402,77800000.0
2009-07-24 19:50:00,1.7401,1.74015,1.73995,1.73995,83800000.0
2009-07-24 19:51:00,1.7399,1.74005,1.7395,1.7395,128200000.0
2009-07-24 19:52:00,1.73955,1.73985,1.7394,1.73975,75600000.0
2009-07-24 19:53:00,1.73975,1.7398,1.7394,1.7398,189600000.0
2009-07-24 19:54:00,1.73975,1.74035,1.7397,1.74015,115200000.0
2009-07-24 19:55:00,1.74015,1.74035,1.74005,1.7403,65800000.0
2009-07-24 19:56:00,1.74025,1.7403,1.7401,1.74025,63000000.0
2009-07-24 19:57:00,1.74035,1.7404,1.7403,1.74035,49400000.0
2009-07-24 19:58:00,1.74035,1.74035,1.7402,1.7403,68200000.0
2009-07-24 19:59:00,1.7403,1.7403,1.74,1.74005,61400000.0
2009-07-24 20:00:00,1.74005,1.7402,1.73985,1.73995,71000000.0
2009-07-24 20:01:00,1.73995,1.74015,1.73985,1.74005,63600000.0
2009-07-24 20:02:00,1.7401,1.7401,1.7396,1.7399,94200000.0
2009-07-24 20:03:00,1.7399,1.7404,1.7399,1.74,106600000.0
2009-07-24 20:04:00,1.74015,1.74055,1.7398,1.73985,173800000.0
2009-07-24 20:05:00,1.73975,1.74005,1.7397,1.7398,85000000.0
2009-07-24 20:06:00,1.7399,1.7401,1.7395,1.7395,130000000.0
2009-07-24 20:07:00,1.7395,1.7402,1.73935,1.7402,165600000.0
2009-07-24 20:08:00,1.74,1.7402,1.7397,1.7397,58200000.0
2009-07-24 20:09:00,1.73975,1.7401,1.73965,1.73985,72000000.0
2009-07-24 20:10:00,1.7398,1.7398,1.7395,1.7398,81200000.0
2009-07-24 20:11:00,1.73965,1.7398,1.73955,1.73975,142800000.0
2009-07-24 20:12:00,1.7397,1.74005,1.7397,1.74005,69200000.0
2009-07-24 20:13:00,1.74005,1.7403,1.7399,1.7403,97400000.0
2009-07-24 20:14:00,1.7403,1.7407,1.7401,1.74055,111400000.0
2009-07-24 20:15:00,1.7406,1.74075,1.7399,1.74035,138400000.0
2009-07-24 20:16:00,1.74045,1.7406,1.7404,1.7406,28600000.0
2009-07-24 20:17:00,1.7405,1.7407,1.7404,1.7405,106400000.0
2009-07-24 20:18:00,1.7405,1.7408,1.7402,1.7408,137000000.0
2009-07-24 20:19:00,1.7406,1.74075,1.7403,1.7403,143400000.0
2009-07-24 20:20:00,1.7403,1.74045,1.74015,1.74035,104000000.0
2009-07-24 20:21:00,1.7404,1.741,1.74025,1.7408,235200000.0
2009-07-24 20:22:00,1.7408,1.741,1.74055,1.74075,117400000.0
2009-07-24 20:23:00,1.74075,1.74075,1.74045,1.74055,74600000.0
2009-07-24 20:24:00,1.7406,1.7411,1.7406,1.74105,162800000.0
2009-07-24 20:25:00,1.741,1.74145,1.7408,1.7413,192000000.0
2009-07-24 20:26:00,1.7412,1.7413,1.7407,1.7411,101200000.0
2009-07-24 20:27:00,1.7411,1.7413,1.74005,1.7403,174600000.0
2009-07-24 20:28:00,1.7403,1.7404,1.74015,1.74015,58000000.0
2009-07-24 20:29:00,1.74015,1.74035,1.74015,1.74015,43600000.0
2009-07-24 20:30:00,1.74015,1.7404,1.7399,1.74005,160400000.0
2009-07-24 20:31:00,1.7404,1.74075,1.74035,1.7407,92200000.0
2009-07-24 20:32:00,1.74075,1.74125,1.7407,1.741,164800000.0
2009-07-24 20:33:00,1.741,1.7411,1.74075,1.7408,67400000.0
2009-07-24 20:34:00,1.7408,1.7408,1.7403,1.7407,105800000.0
2009-07-24 20:35:00,1.74065,1.7409,1.74055,1.74065,291400000.0
2009-07-24 20:36:00,1.74065,1.74125,1.74065,1.74115,65200000.0
2009-07-24 20:37:00,1.74105,1.74105,1.7408,1.741,75600000.0
2009-07-24 20:38:00,1.7411,1.74125,1.74095,1.74105,76800000.0
2009-07-24 20:39:00,1.74105,1.74105,1.7404,1.7404,108200000.0
2009-07-24 20:40:00,1.74045,1.74065,1.74005,1.74015,73400000.0
2009-07-24 20:41:00,1.7402,1.74025,1.73995,1.7402,106800000.0
2009-07-24 20:42:00,1.7402,1.7402,1.74,1.7401,76600000.0
2009-07-24 20:43:00,1.74,1.74015,1.73985,1.7401,104000000.0
2009-07-24 20:44:00,1.7401,1.7401,1.74005,1.74005,5200000.0
2009-07-24 20:45:00,1.74015,1.7402,1.73945,1.7399,167400000.0
2009-07-24 20:46:00,1.7399,1.7399,1.7395,1.7398,213999999.0
2009-07-24 20:47:00,1.7398,1.7398,1.7396,1.7396,72800000.0
2009-07-24 20:48:00,1.7396,1.73975,1.73945,1.73975,63000000.0
2009-07-24 20:49:00,1.7397,1.73975,1.73965,1.73965,39000000.0
2009-07-24 20:50:00,1.73965,1.74035,1.73965,1.74015,193600000.0
2009-07-24 20:51:00,1.7402,1.74055,1.74015,1.74045,47800000.0
2009-07-24 20:52:00,1.74045,1.74045,1.74,1.74025,68200000.0
2009-07-24 20:53:00,1.7402,1.74055,1.7401,1.7404,152400000.0
2009-07-24 20:54:00,1.7404,1.74055,1.74015,1.7402,103400000.0
2009-07-24 20:55:00,1.74025,1.7406,1.74015,1.7405,128000000.0
2009-07-24 20:56:00,1.74045,1.7407,1.74035,1.7405,78200000.0
2009-07-24 20:57:00,1.7405,1.7407,1.7405,1.7407,37600000.0
2009-07-24 20:58:00,1.74075,1.74085,1.7403,1.7403,68600000.0
2009-07-24 20:59:00,1.74035,1.74055,1.74015,1.74045,108600000.0
2009-07-24 21:00:00,1.74045,1.74055,1.74015,1.74015,123200000.0
2009-07-24 21:01:00,1.7402,1.7402,1.7401,1.74015,40000000.0
2009-07-24 21:02:00,1.7402,1.7403,1.74015,1.7402,115400000.0
2009-07-24 21:03:00,1.74025,1.74065,1.74025,1.7406,106800000.0
2009-07-24 21:04:00,1.7407,1.74105,1.74065,1.74075,91000000.0
2009-07-24 21:05:00,1.74075,1.7408,1.7407,1.74075,65400000.0
2009-07-24 21:06:00,1.74075,1.74095,1.7407,1.74085,31200000.0
2009-07-24 21:07:00,1.74085,1.7412,1.74085,1.7411,63000000.0
2009-07-24 21:08:00,1.74095,1.741,1.74085,1.74095,63000000.0
2009-07-24 21:09:00,1.741,1.741,1.7407,1.7409,64000000.0
2009-07-24 21:10:00,1.741,1.7416,1.7409,1.7411,130000000.0
2009-07-24 21:11:00,1.7411,1.7411,1.7409,1.7409,97800000.0
2009-07-24 21:12:00,1.7409,1.74095,1.74075,1.74075,28600000.0
2009-07-24 21:13:00,1.7409,1.7412,1.74085,1.7409,63800000.0
2009-07-24 21:14:00,1.74075,1.74075,1.7406,1.7407,29200000.0
2009-07-24 21:15:00,1.7407,1.7407,1.7405,1.7405,57200000.0
2009-07-24 21:16:00,1.7405,1.7405,1.74015,1.74015,59600000.0
2009-07-24 21:17:00,1.74015,1.7404,1.7401,1.74035,63200000.0
2009-07-24 21:18:00,1.74055,1.74055,1.74025,1.7404,54600000.0
2009-07-24 21:19:00,1.7403,1.7404,1.7402,1.74025,40200000.0
2009-07-24 21:20:00,1.7402,1.7406,1.74015,1.7403,106200000.0
2009-07-24 21:21:00,1.74005,1.7402,1.73985,1.74005,77800000.0
2009-07-24 21:22:00,1.73995,1.74015,1.7397,1.74,127000000.0
2009-07-24 21:23:00,1.74,1.74025,1.74,1.74025,35800000.0
2009-07-24 21:24:00,1.74025,1.74035,1.7401,1.74015,53000000.0
2009-07-24 21:25:00,1.74015,1.7403,1.73985,1.73995,132000000.0
2009-07-24 21:26:00,1.73995,1.74015,1.73995,1.74,82600000.0
2009-07-24 21:27:00,1.74005,1.74025,1.74005,1.74005,106600000.0
2009-07-24 21:28:00,1.7401,1.74015,1.7397,1.7397,111400000.0
2009-07-24 21:29:00,1.7397,1.7402,1.7397,1.74015,220400000.0
2009-07-24 21:30:00,1.74055,1.74055,1.7398,1.7405,253399999.0
2009-07-24 21:31:00,1.74055,1.74055,1.7402,1.7402,128400000.0
2009-07-24 21:32:00,1.7402,1.7403,1.7395,1.7399,198200000.0
2009-07-24 21:33:00,1.73945,1.7396,1.73925,1.7393,102000000.0
2009-07-24 21:34:00,1.7393,1.7398,1.7393,1.7398,163600000.0
2009-07-24 21:35:00,1.7398,1.74005,1.73945,1.7397,144000000.0
2009-07-24 21:36:00,1.73965,1.7398,1.73935,1.7397,113200000.0
2009-07-24 21:37:00,1.7396,1.73985,1.7395,1.73965,115800000.0
2009-07-24 21:38:00,1.7394,1.73955,1.7391,1.73955,235400000.0
2009-07-24 21:39:00,1.7397,1.7397,1.7394,1.73945,257600000.0
2009-07-24 21:40:00,1.73945,1.73995,1.7393,1.7399,257600000.0
2009-07-24 21:41:00,1.7399,1.74025,1.73975,1.74015,125200000.0
2009-07-24 21:42:00,1.7403,1.7403,1.74025,1.7403,12000000.0
2009-07-24 21:43:00,1.74025,1.74045,1.74025,1.7404,71000000.0
2009-07-24 21:44:00,1.7404,1.7405,1.7404,1.7405,7800000.0
2009-07-24 21:45:00,1.74045,1.7406,1.7389,1.7396,178400000.0
2009-07-24 21:46:00,1.7395,1.7398,1.73935,1.7396,134600000.0
2009-07-24 21:47:00,1.7396,1.7404,1.7396,1.74015,98800000.0
2009-07-24 21:48:00,1.7401,1.7401,1.73945,1.73955,124200000.0
2009-07-24 21:49:00,1.73955,1.73995,1.7395,1.7395,186800001.0
2009-07-24 21:50:00,1.73965,1.73965,1.7394,1.73945,121600000.0
2009-07-24 21:51:00,1.73955,1.73965,1.7395,1.7395,84000000.0
2009-07-24 21:52:00,1.7395,1.7399,1.73945,1.7399,236600000.0
2009-07-24 21:53:00,1.73985,1.74055,1.73985,1.74055,116800000.0
2009-07-24 21:54:00,1.74065,1.7412,1.7406,1.7407,103800000.0
2009-07-24 21:55:00,1.7407,1.7409,1.7404,1.74065,177400000.0
2009-07-24 21:56:00,1.7408,1.74105,1.7404,1.74055,218200000.0
2009-07-24 21:57:00,1.74055,1.7412,1.74005,1.74005,330400000.0
2009-07-24 21:58:00,1.74005,1.7401,1.73985,1.74,129600000.0
2009-07-24 21:59:00,1.74,1.74045,1.7399,1.74,145200000.0
2009-07-24 22:00:00,1.7399,1.7401,1.7399,1.7401,79400000.0
2009-07-24 22:01:00,1.7401,1.7402,1.73965,1.74015,73200000.0
2009-07-24 22:02:00,1.74015,1.7402,1.74,1.74005,55000000.0
2009-07-24 22:03:00,1.74005,1.7402,1.73995,1.73995,37200000.0
2009-07-24 22:04:00,1.73995,1.74005,1.73925,1.73975,183400000.0
2009-07-24 22:05:00,1.73975,1.7399,1.73955,1.7397,47600000.0
2009-07-24 22:06:00,1.73955,1.7397,1.7391,1.73915,139000000.0
2009-07-24 22:07:00,1.7391,1.7394,1.73905,1.73935,52000000.0
2009-07-24 22:08:00,1.7394,1.73965,1.7394,1.7395,60000000.0
2009-07-24 22:09:00,1.7395,1.73955,1.73915,1.73915,53800000.0
2009-07-24 22:10:00,1.73925,1.73925,1.73915,1.73925,37000000.0
2009-07-24 22:11:00,1.73925,1.7393,1.73925,1.7393,41000000.0
2009-07-24 22:12:00,1.73935,1.7395,1.7388,1.7388,76000000.0
2009-07-24 22:13:00,1.7388,1.73895,1.7388,1.73885,20400000.0
2009-07-24 22:14:00,1.73905,1.73935,1.73855,1.7393,104600000.0
2009-07-24 22:15:00,1.73935,1.73935,1.73875,1.73875,85600000.0
2009-07-24 22:16:00,1.7387,1.73875,1.7384,1.7387,84000000.0
2009-07-24 22:17:00,1.7387,1.73905,1.7385,1.73895,57400000.0
2009-07-24 22:18:00,1.73925,1.73935,1.73915,1.73925,150600000.0
2009-07-24 22:19:00,1.73915,1.73935,1.7391,1.7392,130200000.0
2009-07-24 22:20:00,1.7392,1.7392,1.7391,1.73915,25400000.0
2009-07-24 22:21:00,1.7391,1.7393,1.73905,1.7392,84600000.0
2009-07-24 22:22:00,1.73925,1.7395,1.73915,1.7394,176200000.0
2009-07-24 22:23:00,1.73945,1.73955,1.73935,1.73945,68000000.0
2009-07-24 22:24:00,1.73945,1.73955,1.73945,1.7395,15600000.0
2009-07-24 22:25:00,1.7395,1.7396,1.7392,1.73935,136000000.0
2009-07-24 22:26:00,1.73935,1.73935,1.7392,1.7393,51400000.0
2009-07-24 22:27:00,1.7393,1.73935,1.7392,1.7392,58600000.0
2009-07-24 22:28:00,1.73935,1.73935,1.73865,1.73865,33000000.0
2009-07-24 22:29:00,1.73835,1.73845,1.73835,1.73845,99800000.0
2009-07-24 22:30:00,1.7384,1.7386,1.73835,1.73845,175000000.0
2009-07-24 22:31:00,1.73845,1.73845,1.73835,1.73845,45800000.0
2009-07-24 22:32:00,1.73835,1.7387,1.7382,1.7382,105600000.0
2009-07-24 22:33:00,1.73845,1.7387,1.73845,1.7386,33800000.0
2009-07-24 22:34:00,1.7386,1.7386,1.73855,1.73855,9600000.0
2009-07-24 22:35:00,1.73845,1.7387,1.73845,1.7387,14400000.0
2009-07-24 22:36:00,1.7386,1.739,1.7386,1.739,124000000.0
2009-07-24 22:37:00,1.73895,1.73895,1.7388,1.7388,50400000.0
2009-07-24 22:38:00,1.73875,1.73875,1.7382,1.7382,66000000.0
2009-07-24 22:39:00,1.73745,1.7386,1.73745,1.7386,51800000.0
2009-07-24 22:40:00,1.7385,1.73915,1.7385,1.7389,56800000.0
2009-07-24 22:41:00,1.7389,1.7392,1.73835,1.739,40000000.0
2009-07-24 22:42:00,1.7389,1.7389,1.7382,1.7382,10600000.0
2009-07-24 22:43:00,1.73835,1.7384,1.73805,1.7384,62000000.0
2009-07-24 22:44:00,1.73835,1.73835,1.73815,1.73815,22800000.0
2009-07-24 22:45:00,1.73815,1.73815,1.7373,1.73785,76600000.0
2009-07-24 22:46:00,1.73735,1.73735,1.7369,1.737,49200000.0
2009-07-24 22:47:00,1.737,1.737,1.737,1.737,5200000.0
2009-07-24 22:48:00,1.7369,1.73765,1.73685,1.73765,63800000.0
2009-07-24 22:49:00,1.73765,1.73765,1.73705,1.73725,50000000.0
2009-07-24 22:50:00,1.73735,1.7376,1.73725,1.7376,99000000.0
2009-07-24 22:51:00,1.7382,1.7382,1.73785,1.73785,30400000.0
2009-07-24 22:52:00,1.73785,1.7379,1.7374,1.7375,24400000.0
2009-07-24 22:53:00,1.73745,1.7376,1.7373,1.7373,47000000.0
2009-07-24 22:54:00,1.7373,1.73735,1.7373,1.7373,19000000.0
2009-07-24 22:55:00,1.7373,1.7378,1.7373,1.73755,104400000.0
2009-07-24 22:56:00,1.73755,1.73765,1.7374,1.73765,68200000.0
2009-07-24 22:57:00,1.73755,1.7381,1.73735,1.73745,31000000.0
2009-07-24 22:58:00,1.73775,1.7384,1.73775,1.7384,19000000.0
2009-07-24 22:59:00,1.7383,1.7383,1.7381,1.7381,71400000.0
2009-07-26 23:02:00,1.7358,1.73675,1.7358,1.7366,18400000.0
2009-07-26 23:03:00,1.73625,1.73625,1.73625,1.73625,2600000.0
2009-07-26 23:06:00,1.73695,1.73695,1.73645,1.73645,5200000.0
2009-07-26 23:07:00,1.73705,1.73785,1.73645,1.73645,29000000.0
2009-07-26 23:09:00,1.73675,1.73675,1.73675,1.73675,2600000.0
2009-07-26 23:11:00,1.73675,1.73675,1.7359,1.736,5800000.0
2009-07-26 23:12:00,1.73615,1.73615,1.73615,1.73615,2600000.0
2009-07-26 23:13:00,1.73635,1.73635,1.7359,1.7359,13000000.0
2009-07-26 23:14:00,1.7359,1.73625,1.7359,1.73625,20800000.0
2009-07-26 23:15:00,1.73605,1.7361,1.73605,1.7361,5800000.0
2009-07-26 23:16:00,1.7364,1.7364,1.73625,1.73625,8400000.0
2009-07-26 23:17:00,1.73625,1.73625,1.73625,1.73625,2600000.0
2009-07-26 23:20:00,1.7361,1.73625,1.7361,1.73625,7800000.0
2009-07-26 23:21:00,1.73625,1.73685,1.73625,1.73685,7800000.0
2009-07-26 23:24:00,1.7368,1.7368,1.7368,1.7368,2600000.0
2009-07-26 23:29:00,1.73615,1.737,1.73615,1.737,5800000.0
2009-07-26 23:30:00,1.7372,1.7373,1.73715,1.7373,10400000.0
2009-07-26 23:31:00,1.73715,1.7376,1.73715,1.7376,22400000.0
2009-07-26 23:32:00,1.73705,1.73815,1.73705,1.73755,18200000.0
2009-07-26 23:33:00,1.7377,1.7377,1.7377,1.7377,2600000.0
2009-07-26 23:34:00,1.73765,1.7377,1.7373,1.7373,10400000.0
2009-07-26 23:35:00,1.7375,1.7375,1.73745,1.73745,5200000.0
2009-07-26 23:36:00,1.7375,1.7375,1.7375,1.7375,2600000.0
2009-07-26 23:37:00,1.7373,1.7374,1.7373,1.7374,5200000.0
2009-07-26 23:38:00,1.7373,1.7374,1.7372,1.7374,15600000.0
2009-07-26 23:40:00,1.73745,1.73745,1.73735,1.73735,5200000.0
2009-07-26 23:41:00,1.73745,1.73745,1.7374,1.7374,5200000.0
2009-07-26 23:42:00,1.73725,1.73735,1.73715,1.73725,28600000.0
2009-07-26 23:43:00,1.7372,1.73735,1.73705,1.73735,15600000.0
2009-07-26 23:44:00,1.73725,1.73735,1.73675,1.73685,30000000.0
2009-07-26 23:45:00,1.7369,1.73735,1.7369,1.73735,23400000.0
2009-07-26 23:46:00,1.7376,1.7376,1.7375,1.7375,7800000.0
2009-07-26 23:47:00,1.7376,1.7378,1.7376,1.7378,5200000.0
2009-07-26 23:48:00,1.73805,1.73835,1.73765,1.73765,23400000.0
2009-07-26 23:49:00,1.7376,1.738,1.7376,1.7378,31200000.0
2009-07-26 23:50:00,1.7376,1.7378,1.73755,1.7378,18200000.0
2009-07-26 23:51:00,1.73765,1.73795,1.73755,1.73795,23400000.0
2009-07-26 23:52:00,1.7375,1.73765,1.7375,1.73765,5200000.0
2009-07-26 23:53:00,1.7379,1.73825,1.7379,1.73825,10400000.0
2009-07-26 23:54:00,1.7383,1.73835,1.73825,1.73835,10400000.0
2009-07-26 23:55:00,1.7383,1.73835,1.7381,1.7381,10400000.0
2009-07-26 23:57:00,1.7381,1.7381,1.7376,1.7376,13000000.0
2009-07-26 23:58:00,1.73795,1.7383,1.73795,1.7383,10400000.0
2009-07-26 23:59:00,1.73835,1.73835,1.73795,1.7383,7800000.0
2009-07-27 00:00:00,1.73795,1.73835,1.7375,1.7377,55200000.0
2009-07-27 00:01:00,1.7377,1.7385,1.7375,1.73805,120800000.0
2009-07-27 00:02:00,1.7381,1.7382,1.73805,1.7382,42800000.0
2009-07-27 00:03:00,1.73815,1.7382,1.7381,1.73815,73600000.0
2009-07-27 00:04:00,1.7381,1.73825,1.73745,1.7377,43200000.0
2009-07-27 00:05:00,1.7376,1.73815,1.73745,1.7381,64000000.0
2009-07-27 00:06:00,1.73815,1.7382,1.73815,1.7382,8200000.0
2009-07-27 00:07:00,1.7382,1.73825,1.7382,1.7382,13000000.0
2009-07-27 00:08:00,1.7382,1.73865,1.7381,1.73845,77400000.0
2009-07-27 00:09:00,1.7384,1.7386,1.738,1.7384,110800000.0
2009-07-27 00:10:00,1.73875,1.73905,1.7384,1.73905,45200000.0
2009-07-27 00:11:00,1.73905,1.73905,1.7385,1.7386,24200000.0
2009-07-27 00:12:00,1.7385,1.7385,1.7385,1.7385,3200000.0
2009-07-27 00:13:00,1.73825,1.73855,1.73825,1.73845,37000000.0
2009-07-27 00:14:00,1.73845,1.73875,1.73845,1.73865,31600000.0
2009-07-27 00:15:00,1.7385,1.7387,1.73845,1.73845,18600000.0
2009-07-27 00:16:00,1.73845,1.73845,1.73815,1.73825,91200000.0
2009-07-27 00:17:00,1.73825,1.73825,1.73805,1.73815,28600000.0
2009-07-27 00:18:00,1.7388,1.739,1.73855,1.73855,24000000.0
2009-07-27 00:19:00,1.73855,1.73865,1.7385,1.73865,35000000.0
2009-07-27 00:20:00,1.73865,1.73905,1.73865,1.73905,11400000.0
2009-07-27 00:21:00,1.73895,1.73895,1.7386,1.7386,38000000.0
2009-07-27 00:22:00,1.7388,1.73925,1.7388,1.73925,81400000.0
2009-07-27 00:23:00,1.73925,1.73935,1.739,1.73935,45800000.0
2009-07-27 00:24:00,1.7394,1.73945,1.7394,1.7394,46000000.0
2009-07-27 00:25:00,1.73955,1.73955,1.73955,1.73955,3000000.0
2009-07-27 00:26:00,1.73965,1.7403,1.73965,1.7403,33600000.0
2009-07-27 00:27:00,1.74025,1.74075,1.7395,1.7403,117400000.0
2009-07-27 00:28:00,1.7401,1.7401,1.7397,1.74005,45000000.0
2009-07-27 00:29:00,1.7398,1.74005,1.7398,1.74005,11800000.0
2009-07-27 00:30:00,1.73995,1.74,1.73995,1.73995,10800000.0
2009-07-27 00:31:00,1.73995,1.74,1.7389,1.7391,46600000.0
2009-07-27 00:32:00,1.7391,1.7395,1.73895,1.73945,45200000.0
2009-07-27 00:33:00,1.74005,1.74005,1.73915,1.73915,46600000.0
2009-07-27 00:34:00,1.73925,1.7394,1.7392,1.7393,18600000.0
2009-07-27 00:35:00,1.7395,1.74005,1.7395,1.73955,26400000.0
2009-07-27 00:36:00,1.73945,1.73965,1.73945,1.73965,7800000.0
2009-07-27 00:37:00,1.73965,1.73995,1.73965,1.73995,16400000.0
2009-07-27 00:38:00,1.73995,1.73995,1.7399,1.7399,13800000.0
2009-07-27 00:39:00,1.73983,1.73989,1.73949,1.7395,63600000.0
2009-07-27 00:40:00,1.7397,1.7399,1.73965,1.7397,63600000.0
2009-07-27 00:41:00,1.73965,1.73965,1.73925,1.73925,59000000.0
2009-07-27 00:42:00,1.73925,1.73945,1.739,1.73905,59200000.0
2009-07-27 00:43:00,1.73925,1.73925,1.7391,1.73925,32600000.0
2009-07-27 00:44:00,1.73925,1.73955,1.73905,1.73955,53400000.0
2009-07-27 00:45:00,1.7395,1.73955,1.73925,1.73925,27400000.0
2009-07-27 00:46:00,1.73935,1.73935,1.7391,1.7392,33000000.0
2009-07-27 00:47:00,1.7392,1.7396,1.7392,1.7396,23000000.0
2009-07-27 00:48:00,1.73925,1.73925,1.73885,1.73885,31200000.0
2009-07-27 00:49:00,1.73885,1.7394,1.7387,1.7392,159800000.0
2009-07-27 00:50:00,1.73925,1.73925,1.73895,1.73905,53400000.0
2009-07-27 00:51:00,1.73895,1.73905,1.73895,1.73905,8200000.0
2009-07-27 00:52:00,1.73905,1.7399,1.73905,1.7399,40800000.0
2009-07-27 00:53:00,1.7399,1.7402,1.7394,1.7394,115000000.0
2009-07-27 00:54:00,1.7396,1.7403,1.7395,1.7402,202600000.0
2009-07-27 00:55:00,1.74015,1.7409,1.73955,1.73985,248400000.0
2009-07-27 00:56:00,1.73995,1.73995,1.73955,1.7396,48400000.0
2009-07-27 00:57:00,1.7397,1.7397,1.7397,1.7397,3200000.0
2009-07-27 00:58:00,1.74,1.74055,1.74,1.7404,109600000.0
2009-07-27 00:59:00,1.7404,1.7404,1.7397,1.7399,67200000.0
2009-07-27 01:00:00,1.74005,1.7401,1.73965,1.73975,102000000.0
2009-07-27 01:01:00,1.7397,1.73975,1.73925,1.73965,111400000.0
2009-07-27 01:02:00,1.73965,1.73985,1.73955,1.73955,39600000.0
2009-07-27 01:03:00,1.73955,1.7397,1.7394,1.7395,106400000.0
2009-07-27 01:04:00,1.73935,1.73965,1.73925,1.73935,80800000.0
2009-07-27 01:05:00,1.73935,1.73965,1.73925,1.73955,84400000.0
2009-07-27 01:06:00,1.73926,1.73926,1.73923,1.73923,5200000.0
2009-07-27 01:07:00,1.7395,1.7395,1.7395,1.7395,5200000.0
2009-07-27 01:08:00,1.73945,1.73945,1.73915,1.7393,18400000.0
2009-07-27 01:09:00,1.7394,1.7395,1.7394,1.7394,9000000.0
2009-07-27 01:10:00,1.73902,1.73904,1.73901,1.73901,50200000.0
2009-07-27 01:11:00,1.7393,1.73965,1.73925,1.73965,50200000.0
2009-07-27 01:12:00,1.73965,1.73975,1.73965,1.73965,15400000.0
2009-07-27 01:13:00,1.73955,1.73955,1.7391,1.7394,97600000.0
2009-07-27 01:14:00,1.7394,1.73955,1.73875,1.73895,105200000.0
2009-07-27 01:15:00,1.739,1.739,1.7385,1.7385,65400000.0
2009-07-27 01:16:00,1.7385,1.7387,1.7385,1.7387,41400000.0
2009-07-27 01:17:00,1.7386,1.7397,1.7386,1.73905,182400000.0
2009-07-27 01:18:00,1.739,1.73925,1.7389,1.7389,39400000.0
2009-07-27 01:19:00,1.73895,1.73905,1.73885,1.73895,366200000.0
2009-07-27 01:20:00,1.7389,1.7392,1.7387,1.7392,290600000.0
2009-07-27 01:21:00,1.7392,1.7392,1.7392,1.7392,6400000.0
2009-07-27 01:22:00,1.73915,1.7393,1.73915,1.7393,18000000.0
2009-07-27 01:23:00,1.7394,1.7397,1.73905,1.73905,199400000.0
2009-07-27 01:24:00,1.7392,1.7393,1.73905,1.7393,66600000.0
2009-07-27 01:25:00,1.73925,1.73925,1.73925,1.73925,2600000.0
2009-07-27 01:26:00,1.7392,1.7392,1.73885,1.73895,70200000.0
2009-07-27 01:27:00,1.7388,1.73895,1.73845,1.7386,163600000.0
2009-07-27 01:28:00,1.73865,1.73895,1.73835,1.73835,81200000.0
2009-07-27 01:29:00,1.73845,1.73855,1.73835,1.73855,33400000.0
2009-07-27 01:30:00,1.73845,1.73885,1.7383,1.73845,71000000.0
2009-07-27 01:31:00,1.7386,1.7387,1.73855,1.7387,17400000.0
2009-07-27 01:32:00,1.73855,1.73875,1.73855,1.7387,32200000.0
2009-07-27 01:33:00,1.73865,1.73865,1.7386,1.7386,12000000.0
2009-07-27 01:34:00,1.7385,1.7385,1.7383,1.7383,24400000.0
2009-07-27 01:35:00,1.7383,1.73845,1.7382,1.73845,19800000.0
2009-07-27 01:36:00,1.7384,1.7384,1.7384,1.7384,2600000.0
2009-07-27 01:37:00,1.73845,1.73875,1.73845,1.7387,94600000.0
2009-07-27 01:38:00,1.7388,1.7388,1.7385,1.7386,99600000.0
2009-07-27 01:39:00,1.73865,1.73885,1.7385,1.7386,62200000.0
2009-07-27 01:40:00,1.7385,1.7389,1.73845,1.7389,35800000.0
2009-07-27 01:41:00,1.7389,1.7389,1.7385,1.7385,66200000.0
2009-07-27 01:42:00,1.7384,1.7384,1.73815,1.73825,48400000.0
2009-07-27 01:43:00,1.73825,1.7385,1.73825,1.7385,27600000.0
2009-07-27 01:44:00,1.7385,1.7385,1.7383,1.73845,27200000.0
2009-07-27 01:45:00,1.73845,1.73845,1.73835,1.7384,22600000.0
2009-07-27 01:46:00,1.73825,1.73905,1.738,1.7388,238600000.0
2009-07-27 01:47:00,1.7388,1.73945,1.7388,1.73945,81400000.0
2009-07-27 01:48:00,1.73955,1.7396,1.73905,1.73945,97800000.0
2009-07-27 01:49:00,1.73955,1.74,1.73915,1.73985,202800000.0
2009-07-27 01:50:00,1.7399,1.7404,1.7397,1.74005,90000000.0
2009-07-27 01:51:00,1.74005,1.7403,1.73985,1.74015,134600000.0
2009-07-27 01:52:00,1.74025,1.74035,1.73995,1.74025,124200000.0
2009-07-27 01:53:00,1.74025,1.74025,1.7397,1.73995,102000000.0
2009-07-27 01:54:00,1.74,1.74005,1.7398,1.73995,40400000.0
2009-07-27 01:55:00,1.73995,1.74,1.7396,1.7396,96200000.0
2009-07-27 01:56:00,1.7397,1.73975,1.7397,1.7397,27600000.0
2009-07-27 01:57:00,1.73985,1.74015,1.7395,1.7396,83800000.0
2009-07-27 01:58:00,1.7396,1.73995,1.7396,1.7396,46600000.0
2009-07-27 01:59:00,1.7396,1.7396,1.7395,1.7395,5600000.0
2009-07-27 02:00:00,1.73955,1.73955,1.7387,1.7388,114600001.0
2009-07-27 02:01:00,1.739,1.7392,1.73855,1.7392,182000000.0
2009-07-27 02:02:00,1.7392,1.7392,1.7392,1.7392,86400000.0
2009-07-27 02:03:00,1.7392,1.7392,1.7391,1.7392,123000000.0
2009-07-27 02:04:00,1.7392,1.7395,1.7391,1.7395,112400000.0
2009-07-27 02:05:00,1.73955,1.7401,1.73935,1.7395,84600000.0
2009-07-27 02:06:00,1.73945,1.7395,1.73915,1.7392,146000000.0
2009-07-27 02:07:00,1.7392,1.7393,1.7391,1.7392,137200000.0
2009-07-27 02:08:00,1.7392,1.7392,1.73815,1.7391,129300000.0
2009-07-27 02:09:00,1.739,1.739,1.73855,1.73865,100000000.0
2009-07-27 02:10:00,1.7386,1.7391,1.7386,1.73895,115600000.0
2009-07-27 02:11:00,1.73895,1.7394,1.73885,1.739,93000000.0
2009-07-27 02:12:00,1.7394,1.7397,1.7389,1.7396,190800000.0
2009-07-27 02:13:00,1.7396,1.7401,1.7395,1.73955,172600000.0
2009-07-27 02:14:00,1.73955,1.7396,1.73895,1.7395,178800000.0
2009-07-27 02:15:00,1.7395,1.73965,1.7388,1.739,85000000.0
2009-07-27 02:16:00,1.73905,1.7392,1.73855,1.7388,217400000.0
2009-07-27 02:17:00,1.7388,1.7388,1.73805,1.73845,214200000.0
2009-07-27 02:18:00,1.7386,1.7387,1.73825,1.73855,206200000.0
2009-07-27 02:19:00,1.7385,1.7385,1.73805,1.7381,186200000.0
2009-07-27 02:20:00,1.7381,1.73865,1.73775,1.73865,144200000.0
2009-07-27 02:21:00,1.73865,1.73865,1.7386,1.73865,17400000.0
2009-07-27 02:22:00,1.73865,1.73885,1.7385,1.73885,115000000.0
2009-07-27 02:23:00,1.73895,1.73895,1.7382,1.7383,226400000.0
2009-07-27 02:24:00,1.7383,1.73845,1.7382,1.73825,72200000.0
2009-07-27 02:25:00,1.73815,1.73855,1.73815,1.7384,111400000.0
2009-07-27 02:26:00,1.7384,1.7385,1.7382,1.73825,116800000.0
2009-07-27 02:27:00,1.7383,1.73845,1.73825,1.7383,53400000.0
2009-07-27 02:28:00,1.73825,1.73845,1.7382,1.73835,208200000.0
2009-07-27 02:29:00,1.73845,1.73865,1.73815,1.7383,135800000.0
2009-07-27 02:30:00,1.7384,1.7384,1.73765,1.73785,148600000.0
2009-07-27 02:31:00,1.73785,1.73795,1.7376,1.73785,105600000.0
2009-07-27 02:32:00,1.73795,1.73795,1.73745,1.73755,168400000.0
2009-07-27 02:33:00,1.7375,1.7375,1.73675,1.7369,102800000.0
2009-07-27 02:34:00,1.737,1.737,1.7366,1.7368,168400000.0
2009-07-27 02:35:00,1.7368,1.7368,1.7367,1.7368,49400000.0
2009-07-27 02:36:00,1.7368,1.73695,1.7363,1.73665,223000000.0
2009-07-27 02:37:00,1.73665,1.7372,1.7362,1.7362,174200000.0
2009-07-27 02:38:00,1.7363,1.73665,1.7363,1.73665,106800000.0
2009-07-27 02:39:00,1.73665,1.7367,1.73615,1.7364,59200000.0
2009-07-27 02:40:00,1.7364,1.73655,1.73625,1.73655,100200000.0
2009-07-27 02:41:00,1.73655,1.737,1.7364,1.7367,132200000.0
2009-07-27 02:42:00,1.73675,1.73685,1.73665,1.7367,31200000.0
2009-07-27 02:43:00,1.73685,1.7369,1.73655,1.7367,91600000.0
2009-07-27 02:44:00,1.73665,1.737,1.7366,1.73685,104200000.0
2009-07-27 02:45:00,1.73685,1.73735,1.7368,1.73735,144800000.0
2009-07-27 02:46:00,1.73745,1.7376,1.73725,1.7374,133400000.0
2009-07-27 02:47:00,1.73745,1.73755,1.73675,1.7369,178000000.0
2009-07-27 02:48:00,1.7371,1.7371,1.7367,1.73685,60000000.0
2009-07-27 02:49:00,1.7369,1.73715,1.73685,1.73685,50200000.0
2009-07-27 02:50:00,1.73685,1.73685,1.736,1.7362,125400000.0
2009-07-27 02:51:00,1.7364,1.7366,1.73565,1.73605,193200000.0
2009-07-27 02:52:00,1.73615,1.7365,1.73595,1.7362,150000000.0
2009-07-27 02:53:00,1.7362,1.7364,1.7356,1.7362,144000000.0
2009-07-27 02:54:00,1.7362,1.73635,1.7359,1.7359,147400000.0
2009-07-27 02:55:00,1.736,1.736,1.7354,1.7356,266800000.0
2009-07-27 02:56:00,1.7356,1.7356,1.7354,1.7355,34200000.0
2009-07-27 02:57:00,1.7355,1.73565,1.73525,1.7355,70200000.0
2009-07-27 02:58:00,1.7356,1.736,1.7355,1.73585,186400000.0
2009-07-27 02:59:00,1.73585,1.73615,1.7356,1.73585,194800000.0
2009-07-27 03:00:00,1.7358,1.7359,1.7358,1.7359,17000000.0
2009-07-27 03:01:00,1.73595,1.7362,1.73485,1.73545,211000000.0
2009-07-27 03:02:00,1.7354,1.7357,1.73415,1.7346,382400000.0
2009-07-27 03:03:00,1.73455,1.73485,1.7342,1.73465,256200000.0
2009-07-27 03:04:00,1.73475,1.7354,1.73475,1.73525,259000000.0
2009-07-27 03:05:00,1.735,1.7357,1.73455,1.7353,233200000.0
2009-07-27 03:06:00,1.7353,1.7353,1.73495,1.7353,117200000.0
2009-07-27 03:07:00,1.7354,1.73555,1.7348,1.7351,255000000.0
2009-07-27 03:08:00,1.7351,1.73545,1.7348,1.735,165000000.0
2009-07-27 03:09:00,1.735,1.73525,1.73485,1.73515,152000000.0
2009-07-27 03:10:00,1.7351,1.7351,1.73475,1.73505,225800000.0
2009-07-27 03:11:00,1.73505,1.7354,1.73485,1.7353,213800000.0
2009-07-27 03:12:00,1.73515,1.73535,1.735,1.7353,122000000.0
2009-07-27 03:13:00,1.7353,1.73545,1.73525,1.7354,91800000.0
2009-07-27 03:14:00,1.7354,1.73585,1.73495,1.73495,174600000.0
2009-07-27 03:15:00,1.7349,1.73555,1.73475,1.7348,308600000.0
2009-07-27 03:16:00,1.7348,1.7354,1.73475,1.7353,190800000.0
2009-07-27 03:17:00,1.7353,1.7358,1.73515,1.7355,165000000.0
2009-07-27 03:18:00,1.73555,1.73575,1.73555,1.73575,59800000.0
2009-07-27 03:19:00,1.73575,1.7358,1.7357,1.73575,41600000.0
2009-07-27 03:20:00,1.7357,1.7359,1.73555,1.73585,162600000.0
2009-07-27 03:21:00,1.73585,1.73595,1.73555,1.7357,89200000.0
2009-07-27 03:22:00,1.7357,1.7366,1.7357,1.73655,173600000.0
2009-07-27 03:23:00,1.7366,1.73665,1.7364,1.7364,79400000.0
2009-07-27 03:24:00,1.73645,1.73675,1.73615,1.7367,201800000.0
2009-07-27 03:25:00,1.7367,1.7368,1.73645,1.7365,90800000.0
2009-07-27 03:26:00,1.7365,1.7368,1.7365,1.73665,50400000.0
2009-07-27 03:27:00,1.73665,1.7367,1.73645,1.73645,64200000.0
2009-07-27 03:28:00,1.7365,1.7366,1.7365,1.7366,60600000.0
2009-07-27 03:29:00,1.7367,1.7367,1.7367,1.7367,10400000.0
2009-07-27 03:30:00,1.7366,1.73695,1.7365,1.73665,106200000.0
2009-07-27 03:31:00,1.7366,1.73675,1.7365,1.7366,52200000.0
2009-07-27 03:32:00,1.73655,1.73665,1.7364,1.73655,87600000.0
2009-07-27 03:33:00,1.73665,1.73695,1.73655,1.73675,206800000.0
2009-07-27 03:34:00,1.7367,1.73685,1.73665,1.73665,30200000.0
2009-07-27 03:35:00,1.7366,1.7366,1.73635,1.73645,59200000.0
2009-07-27 03:36:00,1.73655,1.73675,1.7363,1.7367,96000000.0
2009-07-27 03:37:00,1.7367,1.7369,1.7367,1.7368,41600000.0
2009-07-27 03:38:00,1.73685,1.73685,1.7363,1.7366,214800000.0
2009-07-27 03:39:00,1.73655,1.7366,1.73605,1.73605,251600000.0
2009-07-27 03:40:00,1.73615,1.7365,1.73605,1.73635,159800000.0
2009-07-27 03:41:00,1.7364,1.7364,1.73605,1.73605,37600000.0
2009-07-27 03:42:00,1.7361,1.73635,1.7361,1.7363,53400000.0
2009-07-27 03:43:00,1.73635,1.73645,1.73595,1.73615,79200000.0
2009-07-27 03:44:00,1.7363,1.73655,1.73595,1.73635,149800000.0
2009-07-27 03:45:00,1.73635,1.73655,1.7362,1.7362,72600000.0
2009-07-27 03:46:00,1.73615,1.7367,1.73615,1.73665,230400000.0
2009-07-27 03:47:00,1.73665,1.7369,1.73665,1.7368,34000000.0
2009-07-27 03:48:00,1.73675,1.73705,1.73675,1.7369,42000000.0
2009-07-27 03:49:00,1.7369,1.7369,1.73615,1.73615,89600000.0
2009-07-27 03:50:00,1.73615,1.7363,1.7356,1.73615,180400000.0
2009-07-27 03:51:00,1.73615,1.73615,1.736,1.73615,30800000.0
2009-07-27 03:52:00,1.73615,1.7363,1.73605,1.73625,65200000.0
2009-07-27 03:53:00,1.73635,1.7368,1.73625,1.7367,161800000.0
2009-07-27 03:54:00,1.73685,1.73715,1.7367,1.737,149800000.0
2009-07-27 03:55:00,1.737,1.73725,1.73695,1.73725,18200000.0
2009-07-27 03:56:00,1.73725,1.73735,1.73635,1.73645,94000000.0
2009-07-27 03:57:00,1.73665,1.73695,1.7366,1.73695,84400000.0
2009-07-27 03:58:00,1.73695,1.73695,1.73665,1.73665,29400000.0
2009-07-27 03:59:00,1.7367,1.7369,1.73665,1.7369,35200000.0
2009-07-27 04:00:00,1.7369,1.73725,1.7369,1.7371,60800000.0
2009-07-27 04:01:00,1.7371,1.73735,1.737,1.7372,121800000.0
2009-07-27 04:02:00,1.73725,1.7376,1.7371,1.73745,161600000.0
2009-07-27 04:03:00,1.73745,1.7375,1.73705,1.73725,128000000.0
2009-07-27 04:04:00,1.73725,1.73735,1.73675,1.73695,206400000.0
2009-07-27 04:05:00,1.7368,1.7377,1.7368,1.7376,123600000.0
2009-07-27 04:06:00,1.7375,1.7376,1.73715,1.7375,105400000.0
2009-07-27 04:07:00,1.73735,1.73745,1.73675,1.737,215400000.0
2009-07-27 04:08:00,1.7371,1.7371,1.7366,1.73665,137000000.0
2009-07-27 04:09:00,1.73675,1.737,1.73655,1.73675,72000000.0
2009-07-27 04:10:00,1.73675,1.737,1.7367,1.737,57400000.0
2009-07-27 04:11:00,1.737,1.737,1.7366,1.7369,24800000.0
2009-07-27 04:12:00,1.7368,1.7369,1.73655,1.73665,48600000.0
2009-07-27 04:13:00,1.73665,1.73695,1.7366,1.7369,66000000.0
2009-07-27 04:14:00,1.7369,1.7369,1.73665,1.73665,113400000.0
2009-07-27 04:15:00,1.7367,1.7368,1.7363,1.73655,52200000.0
2009-07-27 04:16:00,1.73655,1.7366,1.73615,1.73615,216800000.0
2009-07-27 04:17:00,1.7363,1.7363,1.7358,1.73595,95600000.0
2009-07-27 04:18:00,1.7359,1.7362,1.73575,1.73575,100400000.0
2009-07-27 04:19:00,1.73575,1.7363,1.73575,1.73595,208400000.0
2009-07-27 04:20:00,1.73595,1.73605,1.73595,1.73605,29200000.0
2009-07-27 04:21:00,1.736,1.7361,1.73585,1.73595,57400000.0
2009-07-27 04:22:00,1.73605,1.7361,1.73605,1.7361,22000000.0
2009-07-27 04:23:00,1.73605,1.73605,1.73595,1.73595,63200000.0
2009-07-27 04:24:00,1.73595,1.7362,1.73595,1.73615,109200000.0
2009-07-27 04:25:00,1.73615,1.73615,1.73595,1.73605,91000000.0
2009-07-27 04:26:00,1.73605,1.73605,1.73595,1.73595,5200000.0
2009-07-27 04:27:00,1.73595,1.7362,1.73575,1.73595,69200000.0
2009-07-27 04:28:00,1.73595,1.73635,1.7359,1.73635,89000000.0
2009-07-27 04:29:00,1.73635,1.7364,1.73615,1.73615,111200000.0
2009-07-27 04:30:00,1.73615,1.73645,1.7361,1.73615,116800000.0
2009-07-27 04:31:00,1.73615,1.73625,1.73605,1.73605,30800000.0
2009-07-27 04:32:00,1.73615,1.73645,1.73605,1.73625,150200000.0
2009-07-27 04:33:00,1.73625,1.7363,1.736,1.7361,131800000.0
2009-07-27 04:34:00,1.7363,1.7365,1.73625,1.7364,123200000.0
2009-07-27 04:35:00,1.73635,1.7365,1.73615,1.73645,72600000.0
2009-07-27 04:36:00,1.7365,1.73655,1.73615,1.7362,118200000.0
2009-07-27 04:37:00,1.7362,1.73625,1.73605,1.73625,93600000.0
2009-07-27 04:38:00,1.7362,1.73635,1.7362,1.73635,5800000.0
2009-07-27 04:39:00,1.73635,1.7365,1.736,1.7365,90400000.0
2009-07-27 04:40:00,1.7365,1.73695,1.73645,1.7367,97800000.0
2009-07-27 04:41:00,1.73665,1.73695,1.73655,1.73695,100400000.0
2009-07-27 04:42:00,1.73695,1.73695,1.73685,1.7369,35200000.0
2009-07-27 04:43:00,1.7368,1.73695,1.7368,1.73695,29600000.0
2009-07-27 04:44:00,1.73695,1.73695,1.7368,1.7369,57000000.0
2009-07-27 04:45:00,1.73675,1.73695,1.7367,1.73675,26400000.0
2009-07-27 04:46:00,1.73675,1.73695,1.73675,1.73695,27000000.0
2009-07-27 04:47:00,1.7369,1.73705,1.7369,1.73705,30800000.0
2009-07-27 04:48:00,1.73695,1.737,1.73685,1.73695,22200000.0
2009-07-27 04:49:00,1.7369,1.737,1.7369,1.737,9000000.0
2009-07-27 04:50:00,1.73662,1.73664,1.73662,1.73664,27800000.0
2009-07-27 04:51:00,1.737,1.73705,1.73685,1.73685,27800000.0
2009-07-27 04:52:00,1.73685,1.73695,1.73685,1.73695,43000000.0
2009-07-27 04:53:00,1.73685,1.73685,1.73655,1.73655,79200000.0
2009-07-27 04:54:00,1.7366,1.7367,1.73625,1.73625,136400000.0
2009-07-27 04:55:00,1.73625,1.73655,1.73625,1.73625,37800000.0
2009-07-27 04:56:00,1.73635,1.73645,1.73625,1.7364,65400000.0
2009-07-27 04:57:00,1.7364,1.73645,1.7355,1.7358,186400000.0
2009-07-27 04:58:00,1.7358,1.7358,1.7353,1.73535,225600000.0
2009-07-27 04:59:00,1.73535,1.73585,1.73535,1.73565,81800000.0
2009-07-27 05:00:00,1.73565,1.73565,1.73535,1.7354,173600000.0
2009-07-27 05:01:00,1.7354,1.7357,1.7353,1.7357,137000000.0
2009-07-27 05:02:00,1.73565,1.7357,1.7354,1.7357,93800000.0
2009-07-27 05:03:00,1.7357,1.73595,1.7357,1.7359,47200000.0
2009-07-27 05:04:00,1.73585,1.7361,1.73585,1.73595,52000000.0
2009-07-27 05:05:00,1.736,1.736,1.73585,1.7359,44200000.0
2009-07-27 05:06:00,1.7359,1.73625,1.7359,1.73595,138200000.0
2009-07-27 05:07:00,1.73595,1.73595,1.73595,1.73595,31800000.0
2009-07-27 05:08:00,1.73595,1.73595,1.73585,1.73585,27800000.0
2009-07-27 05:09:00,1.73585,1.73605,1.7357,1.7359,169400000.0
2009-07-27 05:10:00,1.7358,1.7358,1.7356,1.73575,61000000.0
2009-07-27 05:11:00,1.73575,1.73585,1.73565,1.73565,39600000.0
2009-07-27 05:12:00,1.73565,1.7359,1.73565,1.7358,120600000.0
2009-07-27 05:13:00,1.7358,1.7358,1.7356,1.7356,13400000.0
2009-07-27 05:14:00,1.7356,1.736,1.7356,1.7358,80200000.0
2009-07-27 05:15:00,1.7358,1.7359,1.7357,1.7359,21800000.0
2009-07-27 05:16:00,1.736,1.736,1.7359,1.7359,46800000.0
2009-07-27 05:17:00,1.73575,1.73595,1.7357,1.73585,56000000.0
2009-07-27 05:18:00,1.7359,1.73615,1.73585,1.736,52200000.0
2009-07-27 05:19:00,1.736,1.7361,1.7359,1.73595,25200000.0
2009-07-27 05:20:00,1.73595,1.73635,1.7359,1.73635,29000000.0
2009-07-27 05:21:00,1.7363,1.7363,1.73615,1.73625,57400000.0
2009-07-27 05:22:00,1.73625,1.7365,1.73625,1.73625,74200000.0
2009-07-27 05:23:00,1.73625,1.7364,1.7362,1.7364,30000000.0
2009-07-27 05:24:00,1.7364,1.7365,1.73595,1.73615,162400000.0
2009-07-27 05:25:00,1.73615,1.73635,1.73605,1.73605,147000000.0
2009-07-27 05:26:00,1.7362,1.7362,1.73575,1.73575,72600000.0
2009-07-27 05:27:00,1.73585,1.736,1.73585,1.73595,48600000.0
2009-07-27 05:28:00,1.736,1.7362,1.7358,1.73595,155000000.0
2009-07-27 05:29:00,1.7359,1.7359,1.7354,1.73545,144000000.0
2009-07-27 05:30:00,1.7355,1.73555,1.73525,1.73525,116000000.0
2009-07-27 05:31:00,1.73525,1.7354,1.73525,1.7354,24000000.0
2009-07-27 05:32:00,1.7353,1.73545,1.73495,1.73495,214600000.0
2009-07-27 05:33:00,1.73485,1.73485,1.73405,1.73425,205800000.0
2009-07-27 05:34:00,1.73435,1.73445,1.73425,1.73445,90600000.0
2009-07-27 05:35:00,1.73435,1.73445,1.73405,1.7342,153400000.0
2009-07-27 05:36:00,1.73425,1.73425,1.73395,1.73405,140600000.0
2009-07-27 05:37:00,1.73405,1.73435,1.734,1.7342,198600000.0
2009-07-27 05:38:00,1.7342,1.73435,1.7341,1.7343,121600000.0
2009-07-27 05:39:00,1.7343,1.7343,1.73405,1.7341,145600000.0
2009-07-27 05:40:00,1.7341,1.73425,1.7335,1.7342,296600000.0
2009-07-27 05:41:00,1.734,1.73425,1.7337,1.73405,283000000.0
2009-07-27 05:42:00,1.734,1.73445,1.7338,1.7344,255000000.0
2009-07-27 05:43:00,1.7343,1.73435,1.734,1.7342,184800000.0
2009-07-27 05:44:00,1.7342,1.7348,1.73395,1.7345,317200000.0
2009-07-27 05:45:00,1.7344,1.7345,1.73405,1.7345,267000000.0
2009-07-27 05:46:00,1.7345,1.7347,1.73425,1.7345,132000000.0
2009-07-27 05:47:00,1.7344,1.73485,1.73425,1.7347,230200000.0
2009-07-27 05:48:00,1.7347,1.7347,1.7344,1.73445,178600000.0
2009-07-27 05:49:00,1.7346,1.73495,1.73435,1.73435,106200000.0
2009-07-27 05:50:00,1.7343,1.73465,1.7342,1.73445,216000000.0
2009-07-27 05:51:00,1.7345,1.7347,1.7345,1.73455,136000000.0
2009-07-27 05:52:00,1.73455,1.7348,1.7345,1.7348,58600000.0
2009-07-27 05:53:00,1.73475,1.7348,1.7342,1.73425,192600000.0
2009-07-27 05:54:00,1.73435,1.73445,1.734,1.7341,141000000.0
2009-07-27 05:55:00,1.7341,1.73425,1.73395,1.7341,88600000.0
2009-07-27 05:56:00,1.7341,1.73425,1.73365,1.7338,151000000.0
2009-07-27 05:57:00,1.73385,1.73385,1.73335,1.73355,177600000.0
2009-07-27 05:58:00,1.7335,1.7337,1.733,1.73335,136400000.0
2009-07-27 05:59:00,1.73355,1.7338,1.73345,1.73365,209600000.0
2009-07-27 06:00:00,1.73365,1.7341,1.73355,1.7341,121400000.0
2009-07-27 06:01:00,1.7341,1.73425,1.73385,1.73395,300400000.0
2009-07-27 06:02:00,1.73385,1.7342,1.7337,1.7342,200000000.0
2009-07-27 06:03:00,1.7342,1.7342,1.73385,1.73405,133600000.0
2009-07-27 06:04:00,1.7341,1.7347,1.7341,1.7347,125600000.0
2009-07-27 06:05:00,1.7347,1.73515,1.73455,1.7349,161200000.0
2009-07-27 06:06:00,1.73485,1.7352,1.73465,1.73495,192600000.0
2009-07-27 06:07:00,1.7352,1.7355,1.73485,1.73515,288600000.0
2009-07-27 06:08:00,1.7351,1.7354,1.73455,1.73465,166000000.0
2009-07-27 06:09:00,1.73465,1.7349,1.73465,1.73475,77600000.0
2009-07-27 06:10:00,1.73465,1.73475,1.7346,1.73465,45800000.0
2009-07-27 06:11:00,1.73475,1.7354,1.73475,1.73525,138200000.0
2009-07-27 06:12:00,1.73515,1.7357,1.73515,1.7356,178000000.0
2009-07-27 06:13:00,1.7355,1.7358,1.73535,1.73555,188800000.0
2009-07-27 06:14:00,1.7356,1.7357,1.7354,1.73565,174400000.0
2009-07-27 06:15:00,1.7356,1.7357,1.73525,1.73535,97000000.0
2009-07-27 06:16:00,1.73535,1.73545,1.73515,1.73545,75600000.0
2009-07-27 06:17:00,1.73545,1.73555,1.73535,1.73555,77600000.0
2009-07-27 06:18:00,1.73555,1.7356,1.73515,1.73515,172400000.0
2009-07-27 06:19:00,1.73515,1.73515,1.73455,1.73475,104400000.0
2009-07-27 06:20:00,1.7347,1.7356,1.73455,1.73555,97200000.0
2009-07-27 06:21:00,1.7357,1.7362,1.735,1.73505,299400000.0
2009-07-27 06:22:00,1.73505,1.7354,1.735,1.7352,65200000.0
2009-07-27 06:23:00,1.7352,1.7352,1.7346,1.73505,199600000.0
2009-07-27 06:24:00,1.73505,1.73525,1.73485,1.735,119000000.0
2009-07-27 06:25:00,1.735,1.735,1.73465,1.73465,133600000.0
2009-07-27 06:26:00,1.73475,1.73545,1.73475,1.7354,122400000.0
2009-07-27 06:27:00,1.7354,1.73555,1.73535,1.7355,183200000.0
2009-07-27 06:28:00,1.73545,1.73565,1.73545,1.73565,64000000.0
2009-07-27 06:29:00,1.73555,1.73575,1.7352,1.73575,173800000.0
2009-07-27 06:30:00,1.73575,1.7358,1.7354,1.7358,196000000.0
2009-07-27 06:31:00,1.7358,1.7358,1.7352,1.73545,133200000.0
2009-07-27 06:32:00,1.73545,1.73565,1.7354,1.7355,154200000.0
2009-07-27 06:33:00,1.7355,1.7355,1.7351,1.7354,95400000.0
2009-07-27 06:34:00,1.7354,1.7355,1.73535,1.73545,60400000.0
2009-07-27 06:35:00,1.7355,1.7356,1.73525,1.7353,138800000.0
2009-07-27 06:36:00,1.73525,1.7356,1.73525,1.7355,42000000.0
2009-07-27 06:37:00,1.73555,1.73595,1.7353,1.73595,177200000.0
2009-07-27 06:38:00,1.73595,1.73605,1.73555,1.73565,196600000.0
2009-07-27 06:39:00,1.7356,1.73575,1.7354,1.73555,93000000.0
2009-07-27 06:40:00,1.7355,1.7356,1.7354,1.73545,232800000.0
2009-07-27 06:41:00,1.73555,1.736,1.73535,1.7359,194200000.0
2009-07-27 06:42:00,1.73585,1.73585,1.7357,1.73575,73400000.0
2009-07-27 06:43:00,1.7358,1.7358,1.73575,1.73575,157800000.0
2009-07-27 06:44:00,1.7357,1.7359,1.73565,1.73575,58200000.0
2009-07-27 06:45:00,1.7357,1.73585,1.7355,1.73575,269000000.0
2009-07-27 06:46:00,1.73565,1.736,1.73565,1.73595,164600000.0
2009-07-27 06:47:00,1.736,1.73605,1.7357,1.73575,162400000.0
2009-07-27 06:48:00,1.73575,1.7359,1.7357,1.7359,246600000.0
2009-07-27 06:49:00,1.7359,1.7359,1.7356,1.7356,128800000.0
2009-07-27 06:50:00,1.73565,1.7357,1.73555,1.73555,51400000.0
2009-07-27 06:51:00,1.73565,1.73575,1.73555,1.73555,96800000.0
2009-07-27 06:52:00,1.73555,1.73575,1.7355,1.73565,86000000.0
2009-07-27 06:53:00,1.7355,1.73605,1.73545,1.73605,229200000.0
2009-07-27 06:54:00,1.73605,1.73605,1.7355,1.7356,213800001.0
2009-07-27 06:55:00,1.73565,1.73575,1.73555,1.73565,205800000.0
2009-07-27 06:56:00,1.73565,1.73575,1.7354,1.7356,150200000.0
2009-07-27 06:57:00,1.73565,1.73585,1.7352,1.7354,83000000.0
2009-07-27 06:58:00,1.7353,1.73545,1.7349,1.7351,118800000.0
2009-07-27 06:59:00,1.735,1.73525,1.73475,1.7351,243800000.0
2009-07-27 07:00:00,1.73505,1.73535,1.7349,1.7352,105400000.0
2009-07-27 07:01:00,1.7352,1.73535,1.73515,1.7352,176600000.0
2009-07-27 07:02:00,1.73505,1.73605,1.735,1.73575,176400000.0
2009-07-27 07:03:00,1.73575,1.7358,1.7354,1.73575,97600000.0
2009-07-27 07:04:00,1.73575,1.73615,1.73575,1.7361,49200000.0
2009-07-27 07:05:00,1.7361,1.7361,1.7358,1.7358,67000000.0
2009-07-27 07:06:00,1.73565,1.7357,1.7347,1.73475,173200000.0
2009-07-27 07:07:00,1.73485,1.73505,1.73445,1.73475,245600000.0
2009-07-27 07:08:00,1.73475,1.7352,1.73465,1.73495,311000000.0
2009-07-27 07:09:00,1.73495,1.73515,1.7348,1.73485,135600000.0
2009-07-27 07:10:00,1.73475,1.7353,1.73475,1.735,90000000.0
2009-07-27 07:11:00,1.7351,1.7352,1.73475,1.7349,84600000.0
2009-07-27 07:12:00,1.7349,1.73505,1.73475,1.73505,92800000.0
2009-07-27 07:13:00,1.73515,1.7353,1.73505,1.73515,128800000.0
2009-07-27 07:14:00,1.73525,1.7354,1.735,1.735,112000000.0
2009-07-27 07:15:00,1.735,1.73505,1.7342,1.73485,269600000.0
2009-07-27 07:16:00,1.73485,1.735,1.73425,1.7343,208000000.0
2009-07-27 07:17:00,1.7343,1.7346,1.7342,1.7344,180800000.0
2009-07-27 07:18:00,1.7343,1.73445,1.7342,1.7342,85600000.0
2009-07-27 07:19:00,1.7342,1.7344,1.73405,1.73435,87600000.0
2009-07-27 07:20:00,1.7344,1.7351,1.7343,1.7351,171000000.0
2009-07-27 07:21:00,1.7351,1.7357,1.735,1.7357,135800000.0
2009-07-27 07:22:00,1.73525,1.7356,1.7346,1.73515,278200000.0
2009-07-27 07:23:00,1.7351,1.73515,1.73455,1.7348,214800000.0
2009-07-27 07:24:00,1.7348,1.7351,1.73475,1.73475,131000000.0
2009-07-27 07:25:00,1.73475,1.7349,1.73425,1.7344,274000000.0
2009-07-27 07:26:00,1.7344,1.7345,1.7342,1.7343,157400000.0
2009-07-27 07:27:00,1.73435,1.73455,1.73415,1.7344,166400000.0
2009-07-27 07:28:00,1.7344,1.7348,1.7344,1.7348,95400000.0
2009-07-27 07:29:00,1.73475,1.73485,1.7344,1.73445,88200000.0
2009-07-27 07:30:00,1.73455,1.7346,1.7345,1.7346,73600000.0
2009-07-27 07:31:00,1.7346,1.73485,1.7343,1.7344,227600000.0
2009-07-27 07:32:00,1.7344,1.73465,1.73405,1.73405,147600000.0
2009-07-27 07:33:00,1.7341,1.7348,1.7341,1.73445,322600000.0
2009-07-27 07:34:00,1.73455,1.7348,1.73445,1.73455,113400000.0
2009-07-27 07:35:00,1.73455,1.7348,1.73425,1.73435,225200000.0
2009-07-27 07:36:00,1.73445,1.7352,1.7343,1.7351,228600000.0
2009-07-27 07:37:00,1.7351,1.73525,1.7348,1.735,284800000.0
2009-07-27 07:38:00,1.735,1.7353,1.7349,1.7351,177800000.0
2009-07-27 07:39:00,1.7351,1.7351,1.7347,1.7349,164400000.0
2009-07-27 07:40:00,1.73495,1.73505,1.73465,1.735,169200000.0
2009-07-27 07:41:00,1.735,1.735,1.7349,1.73495,75600000.0
2009-07-27 07:42:00,1.73505,1.73545,1.73495,1.73515,56800000.0
2009-07-27 07:43:00,1.7351,1.7352,1.73485,1.7352,97800000.0
2009-07-27 07:44:00,1.7352,1.73545,1.7351,1.73525,65400000.0
2009-07-27 07:45:00,1.73525,1.73535,1.7351,1.7351,42600000.0
2009-07-27 07:46:00,1.7351,1.73525,1.735,1.73515,79200000.0
2009-07-27 07:47:00,1.73515,1.73545,1.735,1.7351,99800000.0
2009-07-27 07:48:00,1.7351,1.73515,1.7349,1.73515,120600000.0
2009-07-27 07:49:00,1.7352,1.73525,1.73455,1.73455,254200000.0
2009-07-27 07:50:00,1.73455,1.7349,1.7344,1.73445,199200000.0
2009-07-27 07:51:00,1.7346,1.7347,1.7343,1.73455,118400000.0
2009-07-27 07:52:00,1.73445,1.73455,1.73395,1.7342,252400000.0
2009-07-27 07:53:00,1.7342,1.73455,1.7342,1.7345,95000000.0
2009-07-27 07:54:00,1.73445,1.7346,1.7343,1.7346,123800000.0
2009-07-27 07:55:00,1.73455,1.73505,1.7344,1.73505,71200000.0
2009-07-27 07:56:00,1.73495,1.73505,1.7342,1.7343,249600000.0
2009-07-27 07:57:00,1.7343,1.7344,1.73405,1.7344,212000000.0
2009-07-27 07:58:00,1.7344,1.7346,1.73395,1.73425,255800000.0
2009-07-27 07:59:00,1.73415,1.73455,1.73405,1.73425,248600000.0
2009-07-27 08:00:00,1.73425,1.73435,1.73405,1.7343,229200000.0
2009-07-27 08:01:00,1.7343,1.7344,1.7341,1.73425,192000001.0
2009-07-27 08:02:00,1.73405,1.73475,1.73405,1.73425,319200000.0
2009-07-27 08:03:00,1.7342,1.73455,1.73405,1.7345,316400001.0
2009-07-27 08:04:00,1.73455,1.73455,1.73395,1.7343,274200000.0
2009-07-27 08:05:00,1.7343,1.73435,1.7338,1.7341,367199999.0
2009-07-27 08:06:00,1.73415,1.73435,1.734,1.7343,413200000.0
2009-07-27 08:07:00,1.7343,1.73435,1.73405,1.73425,250800000.0
2009-07-27 08:08:00,1.7343,1.7345,1.7337,1.7343,396600000.0
2009-07-27 08:09:00,1.7342,1.7345,1.73415,1.73425,286600000.0
2009-07-27 08:10:00,1.73435,1.73435,1.7334,1.73375,363600000.0
2009-07-27 08:11:00,1.73385,1.7343,1.73375,1.7343,138000000.0
2009-07-27 08:12:00,1.7343,1.7344,1.734,1.73425,187800000.0
2009-07-27 08:13:00,1.73425,1.73445,1.7338,1.7338,275200000.0
2009-07-27 08:14:00,1.73395,1.73425,1.7338,1.7338,194000000.0
2009-07-27 08:15:00,1.7337,1.7337,1.7332,1.7335,253000000.0
2009-07-27 08:16:00,1.73355,1.7337,1.7329,1.73355,235800000.0
2009-07-27 08:17:00,1.7336,1.73365,1.733,1.733,211600000.0
2009-07-27 08:18:00,1.733,1.73355,1.7328,1.73325,222800000.0
2009-07-27 08:19:00,1.73325,1.73355,1.73295,1.73295,261400000.0
2009-07-27 08:20:00,1.7331,1.7333,1.73285,1.7331,273400000.0
2009-07-27 08:21:00,1.7331,1.73355,1.7331,1.7335,71400000.0
2009-07-27 08:22:00,1.73355,1.734,1.73345,1.73355,202600000.0
2009-07-27 08:23:00,1.7336,1.7338,1.73345,1.73355,334400000.0
2009-07-27 08:24:00,1.73355,1.734,1.7335,1.73375,393400001.0
2009-07-27 08:25:00,1.7338,1.73425,1.7338,1.734,339800001.0
2009-07-27 08:26:00,1.73405,1.7341,1.73375,1.73405,359400000.0
2009-07-27 08:27:00,1.73415,1.73425,1.7339,1.734,243400000.0
2009-07-27 08:28:00,1.7339,1.7341,1.7337,1.7337,72000000.0
2009-07-27 08:29:00,1.73375,1.73415,1.73345,1.73405,232000000.0
2009-07-27 08:30:00,1.734,1.73415,1.73355,1.7339,355000000.0
2009-07-27 08:31:00,1.7339,1.734,1.73325,1.73335,637599999.0
2009-07-27 08:32:00,1.73345,1.73355,1.7331,1.7331,469000000.0
2009-07-27 08:33:00,1.7331,1.7336,1.73245,1.7335,447800000.0
2009-07-27 08:34:00,1.73355,1.7339,1.73355,1.7339,175400000.0
2009-07-27 08:35:00,1.73395,1.73405,1.7337,1.7338,215800000.0
2009-07-27 08:36:00,1.7338,1.7339,1.73325,1.7335,204800000.0
2009-07-27 08:37:00,1.7335,1.73365,1.7331,1.73365,249600000.0
2009-07-27 08:38:00,1.73365,1.73425,1.7336,1.73385,341400000.0
2009-07-27 08:39:00,1.7337,1.7339,1.7335,1.7337,302400000.0
2009-07-27 08:40:00,1.7337,1.73375,1.73325,1.73355,396400000.0
2009-07-27 08:41:00,1.7335,1.73385,1.73335,1.7335,384600000.0
2009-07-27 08:42:00,1.7335,1.73415,1.7335,1.7337,336600001.0
2009-07-27 08:43:00,1.7337,1.73435,1.73365,1.73425,255800000.0
2009-07-27 08:44:00,1.73415,1.73435,1.7337,1.7337,193400000.0
2009-07-27 08:45:00,1.73385,1.7342,1.73375,1.7339,143200000.0
2009-07-27 08:46:00,1.73395,1.7343,1.73385,1.7343,73200000.0
2009-07-27 08:47:00,1.7343,1.7346,1.73425,1.7344,237800000.0
2009-07-27 08:48:00,1.73445,1.73465,1.73415,1.7343,306800000.0
2009-07-27 08:49:00,1.7343,1.73435,1.73415,1.73435,142800000.0
2009-07-27 08:50:00,1.7342,1.7343,1.73385,1.734,217400000.0
2009-07-27 08:51:00,1.734,1.73435,1.73365,1.73395,291400000.0
2009-07-27 08:52:00,1.734,1.7341,1.73365,1.73375,255200000.0
2009-07-27 08:53:00,1.73375,1.7339,1.73365,1.73365,159000000.0
2009-07-27 08:54:00,1.73365,1.73375,1.7334,1.73365,200400000.0
2009-07-27 08:55:00,1.73365,1.73365,1.7329,1.7335,293200000.0
2009-07-27 08:56:00,1.73345,1.73395,1.7333,1.7339,274800000.0
2009-07-27 08:57:00,1.7339,1.7341,1.73345,1.73405,337600000.0
2009-07-27 08:58:00,1.73405,1.73415,1.7338,1.7341,177400000.0
2009-07-27 08:59:00,1.73415,1.73485,1.734,1.7347,411200000.0
2009-07-27 09:00:00,1.7347,1.73525,1.73455,1.7347,437200000.0
2009-07-27 09:01:00,1.7347,1.7348,1.7341,1.73445,212800000.0
2009-07-27 09:02:00,1.7346,1.73475,1.73395,1.73405,362600000.0
2009-07-27 09:03:00,1.73405,1.73455,1.734,1.7344,221200000.0
2009-07-27 09:04:00,1.7344,1.7347,1.73435,1.7346,187000000.0
2009-07-27 09:05:00,1.7346,1.73465,1.73415,1.73425,268200000.0
2009-07-27 09:06:00,1.73415,1.73425,1.73365,1.73395,445200000.0
2009-07-27 09:07:00,1.73405,1.7343,1.73315,1.7332,439800000.0
2009-07-27 09:08:00,1.73315,1.73355,1.7326,1.73295,332800000.0
2009-07-27 09:09:00,1.73295,1.73305,1.7326,1.7328,247200000.0
2009-07-27 09:10:00,1.7329,1.733,1.7322,1.73225,229200000.0
2009-07-27 09:11:00,1.73235,1.73255,1.73205,1.7321,376000000.0
2009-07-27 09:12:00,1.73215,1.7324,1.73185,1.7324,222200000.0
2009-07-27 09:13:00,1.73255,1.73325,1.7325,1.73305,135800000.0
2009-07-27 09:14:00,1.733,1.73345,1.73265,1.73345,227600000.0
2009-07-27 09:15:00,1.73345,1.73365,1.73295,1.73355,208200000.0
2009-07-27 09:16:00,1.73365,1.73425,1.73355,1.7342,267800000.0
2009-07-27 09:17:00,1.73425,1.73485,1.73405,1.7348,291600000.0
2009-07-27 09:18:00,1.7348,1.7351,1.73405,1.73405,269800000.0
2009-07-27 09:19:00,1.73405,1.7346,1.73395,1.7342,244600000.0
2009-07-27 09:20:00,1.7341,1.73475,1.734,1.73435,263600000.0
2009-07-27 09:21:00,1.73435,1.7348,1.7341,1.7347,219800000.0
2009-07-27 09:22:00,1.7347,1.7348,1.7345,1.7346,167600000.0
2009-07-27 09:23:00,1.73455,1.73495,1.73435,1.73485,339800000.0
2009-07-27 09:24:00,1.73485,1.7353,1.73445,1.73505,354200000.0
2009-07-27 09:25:00,1.7349,1.73525,1.7348,1.73495,284399999.0
2009-07-27 09:26:00,1.7349,1.7352,1.7343,1.73475,188600000.0
2009-07-27 09:27:00,1.73475,1.7349,1.7345,1.73475,272600000.0
2009-07-27 09:28:00,1.73475,1.73485,1.7343,1.73435,383400000.0
2009-07-27 09:29:00,1.7344,1.73455,1.73425,1.73435,181400000.0
2009-07-27 09:30:00,1.73435,1.73475,1.73405,1.73465,278800000.0
2009-07-27 09:31:00,1.73465,1.7349,1.7337,1.7337,230400000.0
2009-07-27 09:32:00,1.73375,1.7341,1.73375,1.734,251400000.0
2009-07-27 09:33:00,1.734,1.73405,1.73325,1.73325,264599999.0
2009-07-27 09:34:00,1.73325,1.73395,1.7331,1.7338,260200000.0
2009-07-27 09:35:00,1.7338,1.734,1.7335,1.73395,272000000.0
2009-07-27 09:36:00,1.73395,1.7343,1.7336,1.73425,251000000.0
2009-07-27 09:37:00,1.73435,1.73445,1.73395,1.7341,167000000.0
2009-07-27 09:38:00,1.7341,1.73425,1.7339,1.73415,313200000.0
2009-07-27 09:39:00,1.73405,1.73415,1.7337,1.7338,107800000.0
2009-07-27 09:40:00,1.73395,1.7344,1.73395,1.7344,182000000.0
2009-07-27 09:41:00,1.73445,1.73485,1.7344,1.73485,182999999.0
2009-07-27 09:42:00,1.73485,1.73545,1.73485,1.73515,410800001.0
2009-07-27 09:43:00,1.73515,1.73545,1.73485,1.735,436600000.0
2009-07-27 09:44:00,1.735,1.735,1.7346,1.73485,221600000.0
2009-07-27 09:45:00,1.7348,1.73495,1.73445,1.73465,219800000.0
2009-07-27 09:46:00,1.7348,1.73535,1.73455,1.73495,337400000.0
2009-07-27 09:47:00,1.7349,1.735,1.7344,1.7345,266600000.0
2009-07-27 09:48:00,1.7344,1.7355,1.7344,1.7349,322000000.0
2009-07-27 09:49:00,1.7349,1.73525,1.73455,1.73485,369999999.0
2009-07-27 09:50:00,1.7348,1.73535,1.7345,1.73535,573200001.0
2009-07-27 09:51:00,1.7354,1.73575,1.73525,1.7356,567600000.0
2009-07-27 09:52:00,1.7356,1.73635,1.7356,1.7361,395000000.0
2009-07-27 09:53:00,1.73615,1.73615,1.7355,1.73595,378800000.0
2009-07-27 09:54:00,1.73605,1.7361,1.73535,1.7357,555600000.0
2009-07-27 09:55:00,1.73575,1.73615,1.73545,1.736,293000000.0
2009-07-27 09:56:00,1.736,1.73625,1.7354,1.7357,514600000.0
2009-07-27 09:57:00,1.73585,1.73585,1.73545,1.73565,351000000.0
2009-07-27 09:58:00,1.73565,1.73585,1.73545,1.7357,206600000.0
2009-07-27 09:59:00,1.7357,1.73595,1.7356,1.7356,259600000.0
2009-07-27 10:00:00,1.7356,1.7359,1.7352,1.7352,366000000.0
2009-07-27 10:01:00,1.7352,1.73545,1.735,1.7352,264000000.0
2009-07-27 10:02:00,1.73515,1.73575,1.73515,1.7354,227800000.0
2009-07-27 10:03:00,1.7354,1.73545,1.73495,1.73505,266200000.0
2009-07-27 10:04:00,1.73505,1.7352,1.73495,1.735,278800000.0
2009-07-27 10:05:00,1.73495,1.7351,1.7346,1.7349,406200000.0
2009-07-27 10:06:00,1.73485,1.7349,1.7343,1.7343,285200000.0
2009-07-27 10:07:00,1.7344,1.735,1.73425,1.735,300800000.0
2009-07-27 10:08:00,1.73495,1.73525,1.7342,1.7345,308000000.0
2009-07-27 10:09:00,1.7345,1.7348,1.73425,1.73445,552400000.0
2009-07-27 10:10:00,1.73445,1.73485,1.7343,1.73445,265600000.0
2009-07-27 10:11:00,1.73455,1.7348,1.73415,1.73415,300200000.0
2009-07-27 10:12:00,1.73415,1.7344,1.7338,1.73425,271600000.0
2009-07-27 10:13:00,1.73425,1.7347,1.73415,1.7347,356800000.0
2009-07-27 10:14:00,1.73475,1.73485,1.73355,1.73375,331600000.0
2009-07-27 10:15:00,1.7337,1.73405,1.7335,1.7338,209000000.0
2009-07-27 10:16:00,1.7338,1.73405,1.7337,1.73385,471000000.0
2009-07-27 10:17:00,1.73385,1.7342,1.7338,1.7339,149600000.0
2009-07-27 10:18:00,1.734,1.73415,1.7339,1.7341,116000000.0
2009-07-27 10:19:00,1.73415,1.7346,1.73415,1.7345,175800000.0
2009-07-27 10:20:00,1.7345,1.73455,1.73395,1.7342,258000000.0
2009-07-27 10:21:00,1.7342,1.73465,1.7337,1.73445,175600000.0
2009-07-27 10:22:00,1.73455,1.7346,1.7344,1.7344,213400000.0
2009-07-27 10:23:00,1.73445,1.7348,1.73435,1.73465,178800000.0
2009-07-27 10:24:00,1.73455,1.73465,1.7343,1.73445,158400000.0
2009-07-27 10:25:00,1.73435,1.73445,1.7343,1.73445,69800000.0
2009-07-27 10:26:00,1.73455,1.7346,1.73425,1.73445,200000000.0
2009-07-27 10:27:00,1.73445,1.7348,1.7342,1.7344,287800000.0
2009-07-27 10:28:00,1.7344,1.7347,1.7341,1.73435,250200000.0
2009-07-27 10:29:00,1.73455,1.73495,1.7345,1.7349,117800000.0
2009-07-27 10:30:00,1.7349,1.73505,1.7349,1.7349,76200000.0
2009-07-27 10:31:00,1.73495,1.7353,1.73495,1.7352,189000000.0
2009-07-27 10:32:00,1.73525,1.7353,1.7346,1.7347,393400000.0
2009-07-27 10:33:00,1.7347,1.73505,1.7346,1.7346,261600000.0
2009-07-27 10:34:00,1.7346,1.7353,1.73395,1.73405,380200000.0
2009-07-27 10:35:00,1.73405,1.73405,1.73325,1.73365,208800000.0
2009-07-27 10:36:00,1.7338,1.73395,1.73295,1.7332,265200000.0
2009-07-27 10:37:00,1.7334,1.73375,1.7332,1.7334,183400000.0
2009-07-27 10:38:00,1.7334,1.7342,1.7334,1.734,154600000.0
2009-07-27 10:39:00,1.73435,1.73485,1.7343,1.73485,226000000.0
2009-07-27 10:40:00,1.73485,1.735,1.7346,1.7349,81000000.0
2009-07-27 10:41:00,1.7348,1.73515,1.7343,1.7347,343200000.0
2009-07-27 10:42:00,1.73475,1.73515,1.7347,1.73515,108200000.0
2009-07-27 10:43:00,1.73515,1.73515,1.73465,1.73485,168600000.0
2009-07-27 10:44:00,1.73485,1.7349,1.7338,1.734,288800001.0
2009-07-27 10:45:00,1.734,1.73425,1.7337,1.73375,179800000.0
2009-07-27 10:46:00,1.7338,1.7338,1.7331,1.7331,333000000.0
2009-07-27 10:47:00,1.7332,1.7334,1.733,1.7332,247600000.0
2009-07-27 10:48:00,1.7332,1.73325,1.73305,1.73305,98800000.0
2009-07-27 10:49:00,1.7331,1.7332,1.73285,1.7332,75400000.0
2009-07-27 10:50:00,1.7332,1.7333,1.73295,1.7331,153400000.0
2009-07-27 10:51:00,1.7331,1.73315,1.7329,1.73305,115000000.0
2009-07-27 10:52:00,1.73305,1.7331,1.7328,1.73295,125600000.0
2009-07-27 10:53:00,1.73285,1.7332,1.73265,1.7331,185600000.0
2009-07-27 10:54:00,1.7331,1.73325,1.73295,1.7331,159800000.0
2009-07-27 10:55:00,1.733,1.7331,1.73265,1.7329,129000000.0
2009-07-27 10:56:00,1.7329,1.733,1.7327,1.73275,95000000.0
2009-07-27 10:57:00,1.73275,1.7333,1.73275,1.73305,205200000.0
2009-07-27 10:58:00,1.73305,1.73345,1.733,1.733,99600000.0
2009-07-27 10:59:00,1.733,1.73315,1.73275,1.73315,160600000.0
2009-07-27 11:00:00,1.73325,1.73345,1.73295,1.7333,334600000.0
2009-07-27 11:01:00,1.73335,1.7339,1.7331,1.73375,274999999.0
2009-07-27 11:02:00,1.73375,1.7341,1.7336,1.7341,366000000.0
2009-07-27 11:03:00,1.73415,1.73415,1.7337,1.7339,190000000.0
2009-07-27 11:04:00,1.7338,1.73405,1.7335,1.7335,255600000.0
2009-07-27 11:05:00,1.7335,1.73415,1.7334,1.734,270200000.0
2009-07-27 11:06:00,1.7341,1.7341,1.7334,1.73365,137600000.0
2009-07-27 11:07:00,1.73365,1.7342,1.7336,1.7341,83200000.0
2009-07-27 11:08:00,1.73405,1.7341,1.73365,1.7337,180600000.0
2009-07-27 11:09:00,1.73375,1.7339,1.7334,1.7337,288400000.0
2009-07-27 11:10:00,1.7336,1.7339,1.7335,1.73375,162600000.0
2009-07-27 11:11:00,1.73385,1.7341,1.73365,1.7341,268000000.0
2009-07-27 11:12:00,1.7341,1.73435,1.7339,1.73395,102200000.0
2009-07-27 11:13:00,1.73395,1.73435,1.73395,1.73415,87600000.0
2009-07-27 11:14:00,1.73415,1.73425,1.73375,1.73375,230000000.0
2009-07-27 11:15:00,1.7337,1.73385,1.7335,1.7337,254000000.0
2009-07-27 11:16:00,1.7337,1.7342,1.7337,1.7341,77200000.0
2009-07-27 11:17:00,1.7342,1.7343,1.7338,1.7338,196400000.0
2009-07-27 11:18:00,1.73385,1.734,1.73385,1.73395,118200000.0
2009-07-27 11:19:00,1.73385,1.734,1.7336,1.73365,104000000.0
2009-07-27 11:20:00,1.73365,1.73375,1.7333,1.7336,241999999.0
2009-07-27 11:21:00,1.73355,1.73375,1.73335,1.7335,200200000.0
2009-07-27 11:22:00,1.7335,1.7337,1.73345,1.73345,89000000.0
2009-07-27 11:23:00,1.73345,1.73395,1.7333,1.73355,170000000.0
2009-07-27 11:24:00,1.73375,1.7338,1.73315,1.73315,256200000.0
2009-07-27 11:25:00,1.73315,1.7334,1.73295,1.7333,345400000.0
2009-07-27 11:26:00,1.7333,1.73335,1.73305,1.73335,320199998.0
2009-07-27 11:27:00,1.73335,1.73375,1.73335,1.7337,150600000.0
2009-07-27 11:28:00,1.7337,1.73385,1.7332,1.7332,196200000.0
2009-07-27 11:29:00,1.73325,1.7335,1.7332,1.73325,229400000.0
2009-07-27 11:30:00,1.73325,1.73325,1.73285,1.7331,190200000.0
2009-07-27 11:31:00,1.7331,1.7332,1.7324,1.7324,208000000.0
2009-07-27 11:32:00,1.7325,1.73275,1.73215,1.73245,209600000.0
2009-07-27 11:33:00,1.73245,1.7327,1.73235,1.73255,97400000.0
2009-07-27 11:34:00,1.73255,1.7326,1.7323,1.7323,248800000.0
2009-07-27 11:35:00,1.7323,1.7324,1.73225,1.73235,157200000.0
2009-07-27 11:36:00,1.7324,1.7325,1.73225,1.7323,120000000.0
2009-07-27 11:37:00,1.73225,1.7327,1.73225,1.7326,94200000.0
2009-07-27 11:38:00,1.7327,1.7328,1.73265,1.7327,122000000.0
2009-07-27 11:39:00,1.73265,1.7327,1.73215,1.73215,131800000.0
2009-07-27 11:40:00,1.7324,1.7329,1.7324,1.7327,112200000.0
2009-07-27 11:41:00,1.73265,1.73265,1.7324,1.7325,67800000.0
2009-07-27 11:42:00,1.7326,1.7327,1.73225,1.73225,54800000.0
2009-07-27 11:43:00,1.73235,1.7328,1.73235,1.7327,120200000.0
2009-07-27 11:44:00,1.7327,1.7329,1.7325,1.7325,56400000.0
2009-07-27 11:45:00,1.7325,1.733,1.7321,1.7323,257400000.0
2009-07-27 11:46:00,1.73225,1.73245,1.73175,1.73225,418599999.0
2009-07-27 11:47:00,1.7322,1.73225,1.7318,1.73185,376200000.0
2009-07-27 11:48:00,1.7318,1.73255,1.73175,1.7323,478800000.0
2009-07-27 11:49:00,1.73245,1.7326,1.7321,1.7322,391999999.0
2009-07-27 11:50:00,1.7324,1.7328,1.7323,1.7326,301800000.0
2009-07-27 11:51:00,1.7326,1.733,1.73235,1.73275,240400000.0
2009-07-27 11:52:00,1.73285,1.73295,1.7323,1.7323,325400000.0
2009-07-27 11:53:00,1.73225,1.7328,1.73215,1.7328,541600000.0
2009-07-27 11:54:00,1.7328,1.73285,1.73245,1.73285,606599998.0
2009-07-27 11:55:00,1.73285,1.73295,1.7326,1.73275,536600001.0
2009-07-27 11:56:00,1.73275,1.7329,1.73235,1.7326,436600001.0
2009-07-27 11:57:00,1.73255,1.7327,1.7323,1.73245,328000002.0
2009-07-27 11:58:00,1.73235,1.7326,1.73215,1.7322,315200000.0
2009-07-27 11:59:00,1.7322,1.7323,1.7321,1.73215,209000000.0
2009-07-27 12:00:00,1.7322,1.7322,1.7318,1.73195,265600000.0
2009-07-27 12:01:00,1.732,1.7322,1.73185,1.73205,318799998.0
2009-07-27 12:02:00,1.73195,1.73225,1.73185,1.73215,202600000.0
2009-07-27 12:03:00,1.7321,1.7322,1.7318,1.732,258400000.0
2009-07-27 12:04:00,1.732,1.73235,1.732,1.7322,217800000.0
2009-07-27 12:05:00,1.7322,1.73245,1.73195,1.73215,344000000.0
2009-07-27 12:06:00,1.73205,1.73235,1.7319,1.7319,279000000.0
2009-07-27 12:07:00,1.732,1.73215,1.7316,1.732,282999998.0
2009-07-27 12:08:00,1.732,1.73225,1.73175,1.73215,277800000.0
2009-07-27 12:09:00,1.7321,1.7322,1.7318,1.7319,271200000.0
2009-07-27 12:10:00,1.7319,1.73205,1.7315,1.7317,247600000.0
2009-07-27 12:11:00,1.7317,1.7319,1.7315,1.7319,214800000.0
2009-07-27 12:12:00,1.73195,1.7321,1.7317,1.7317,182800000.0
2009-07-27 12:13:00,1.7317,1.73175,1.73155,1.7317,99600000.0
2009-07-27 12:14:00,1.73165,1.73165,1.7314,1.7316,133000000.0
2009-07-27 12:15:00,1.7316,1.7317,1.7309,1.73105,262800000.0
2009-07-27 12:16:00,1.7309,1.7313,1.73075,1.731,271000000.0
2009-07-27 12:17:00,1.731,1.73125,1.73085,1.73095,275700000.0
2009-07-27 12:18:00,1.7309,1.73125,1.7308,1.73125,149800000.0
2009-07-27 12:19:00,1.73135,1.7315,1.73125,1.7314,127600000.0
2009-07-27 12:20:00,1.7314,1.7315,1.7313,1.7313,67000000.0
2009-07-27 12:21:00,1.7308,1.73125,1.7308,1.7312,130600000.0
2009-07-27 12:22:00,1.7312,1.7312,1.7309,1.731,98200000.0
2009-07-27 12:23:00,1.7311,1.73155,1.73105,1.73155,70400000.0
2009-07-27 12:24:00,1.7315,1.7321,1.73145,1.73165,360200000.0
2009-07-27 12:25:00,1.73175,1.73225,1.73175,1.7322,245200000.0
2009-07-27 12:26:00,1.7321,1.7324,1.73205,1.73225,236600000.0
2009-07-27 12:27:00,1.73225,1.7326,1.73215,1.73215,208200000.0
2009-07-27 12:28:00,1.73225,1.73265,1.73225,1.7326,263600000.0
2009-07-27 12:29:00,1.7326,1.7326,1.7318,1.7318,326600000.0
2009-07-27 12:30:00,1.7318,1.7318,1.73125,1.73165,293400001.0
2009-07-27 12:31:00,1.73165,1.73215,1.73165,1.73205,402200001.0
2009-07-27 12:32:00,1.73205,1.7328,1.73205,1.7321,329000000.0
2009-07-27 12:33:00,1.73205,1.73225,1.7316,1.7321,290600000.0
2009-07-27 12:34:00,1.7322,1.73235,1.7319,1.73235,203600000.0
2009-07-27 12:35:00,1.7323,1.73265,1.73205,1.7324,210600000.0
2009-07-27 12:36:00,1.73235,1.73295,1.73225,1.7329,340400000.0
2009-07-27 12:37:00,1.7329,1.733,1.73245,1.73265,597200000.0
2009-07-27 12:38:00,1.7326,1.7327,1.73185,1.73205,286000000.0
2009-07-27 12:39:00,1.73205,1.7325,1.73195,1.73215,277200000.0
2009-07-27 12:40:00,1.73215,1.73225,1.73145,1.7317,527800001.0
2009-07-27 12:41:00,1.7317,1.73225,1.7317,1.7321,163200000.0
2009-07-27 12:42:00,1.7321,1.7324,1.732,1.7321,216600000.0
2009-07-27 12:43:00,1.7322,1.7322,1.73185,1.732,325599999.0
2009-07-27 12:44:00,1.73205,1.73225,1.7319,1.73225,252600000.0
2009-07-27 12:45:00,1.7322,1.7324,1.7316,1.7319,362600000.0
2009-07-27 12:46:00,1.7319,1.73245,1.73155,1.7318,420400000.0
2009-07-27 12:47:00,1.7318,1.73235,1.7315,1.73185,424000000.0
2009-07-27 12:48:00,1.73185,1.7324,1.7315,1.73195,414800000.0
2009-07-27 12:49:00,1.73195,1.73215,1.73145,1.7317,299200000.0
2009-07-27 12:50:00,1.7317,1.73255,1.7315,1.732,379800000.0
2009-07-27 12:51:00,1.732,1.73245,1.732,1.7324,267400000.0
2009-07-27 12:52:00,1.7325,1.73255,1.73215,1.7323,239400000.0
2009-07-27 12:53:00,1.7323,1.73245,1.7321,1.73225,277000000.0
2009-07-27 12:54:00,1.73225,1.7326,1.732,1.7322,509600000.0
2009-07-27 12:55:00,1.7322,1.73225,1.7315,1.7315,460200001.0
2009-07-27 12:56:00,1.7315,1.7316,1.7315,1.7315,213000000.0
2009-07-27 12:57:00,1.7317,1.7319,1.7315,1.7315,212600000.0
2009-07-27 12:58:00,1.7315,1.7315,1.73105,1.73135,259000000.0
2009-07-27 12:59:00,1.7314,1.7317,1.73125,1.73165,200800000.0
2009-07-27 13:00:00,1.73165,1.7323,1.73155,1.73205,336400000.0
2009-07-27 13:01:00,1.73205,1.73215,1.73175,1.73195,189600000.0
2009-07-27 13:02:00,1.73185,1.73185,1.73145,1.7317,360200000.0
2009-07-27 13:03:00,1.7317,1.7319,1.7315,1.73155,317600000.0
2009-07-27 13:04:00,1.73155,1.7319,1.7314,1.73175,284800000.0
2009-07-27 13:05:00,1.73175,1.73195,1.73105,1.73105,517799999.0
2009-07-27 13:06:00,1.73105,1.73115,1.7302,1.7306,480400000.0
2009-07-27 13:07:00,1.7307,1.73105,1.73045,1.7305,246800000.0
2009-07-27 13:08:00,1.73045,1.73075,1.7304,1.73055,206000000.0
2009-07-27 13:09:00,1.7306,1.73065,1.7304,1.73055,257600000.0
2009-07-27 13:10:00,1.73065,1.73085,1.73035,1.7307,357200000.0
2009-07-27 13:11:00,1.7307,1.73075,1.7301,1.73045,281600000.0
2009-07-27 13:12:00,1.73045,1.7308,1.7303,1.73045,372400000.0
2009-07-27 13:13:00,1.73045,1.7309,1.7304,1.73075,338200000.0
2009-07-27 13:14:00,1.73075,1.73115,1.73055,1.73105,356000000.0
2009-07-27 13:15:00,1.7311,1.73145,1.7303,1.7306,288800000.0
2009-07-27 13:16:00,1.7306,1.73095,1.7304,1.7306,265200000.0
2009-07-27 13:17:00,1.7306,1.73065,1.7297,1.7301,385800000.0
2009-07-27 13:18:00,1.7301,1.7304,1.7299,1.7303,301800000.0
2009-07-27 13:19:00,1.7305,1.7306,1.72985,1.7302,277200000.0
2009-07-27 13:20:00,1.7304,1.7304,1.7298,1.73,333600000.0
2009-07-27 13:21:00,1.73,1.73015,1.7298,1.73005,293400000.0
2009-07-27 13:22:00,1.73005,1.7306,1.73,1.73025,259800000.0
2009-07-27 13:23:00,1.73035,1.7304,1.73015,1.73025,137200000.0
2009-07-27 13:24:00,1.7303,1.73075,1.72995,1.73025,341800000.0
2009-07-27 13:25:00,1.7303,1.73035,1.7298,1.7302,246800000.0
2009-07-27 13:26:00,1.73025,1.73035,1.73,1.7301,159200000.0
2009-07-27 13:27:00,1.7301,1.7309,1.7301,1.7308,305800000.0
2009-07-27 13:28:00,1.7308,1.73135,1.7307,1.73085,460400000.0
2009-07-27 13:29:00,1.73075,1.73125,1.7307,1.7309,215800000.0
2009-07-27 13:30:00,1.7309,1.7314,1.73085,1.7311,335799999.0
2009-07-27 13:31:00,1.7311,1.7313,1.7306,1.7307,292600000.0
2009-07-27 13:32:00,1.7306,1.73125,1.7305,1.7311,289000000.0
2009-07-27 13:33:00,1.7311,1.7318,1.7311,1.73175,222400000.0
2009-07-27 13:34:00,1.73175,1.7319,1.73115,1.7314,226200000.0
2009-07-27 13:35:00,1.7314,1.73155,1.73125,1.73145,151400000.0
2009-07-27 13:36:00,1.73145,1.7316,1.7311,1.7315,219800000.0
2009-07-27 13:37:00,1.7315,1.7318,1.73105,1.73155,213800000.0
2009-07-27 13:38:00,1.73155,1.73185,1.73115,1.7315,266400000.0
2009-07-27 13:39:00,1.73145,1.732,1.73085,1.7319,502600000.0
2009-07-27 13:40:00,1.7318,1.73205,1.73155,1.73185,266200000.0
2009-07-27 13:41:00,1.73185,1.73235,1.73155,1.7321,380000000.0
2009-07-27 13:42:00,1.7321,1.7323,1.73185,1.73195,260200000.0
2009-07-27 13:43:00,1.73195,1.73195,1.73135,1.7315,302000000.0
2009-07-27 13:44:00,1.7315,1.73195,1.7315,1.73165,271600000.0
2009-07-27 13:45:00,1.7318,1.7318,1.73125,1.73145,439600002.0
2009-07-27 13:46:00,1.73145,1.73145,1.73085,1.73095,323200000.0
2009-07-27 13:47:00,1.731,1.731,1.73075,1.7308,161400000.0
2009-07-27 13:48:00,1.73085,1.73125,1.73085,1.7311,144600000.0
2009-07-27 13:49:00,1.7311,1.73115,1.7309,1.73105,180600000.0
2009-07-27 13:50:00,1.73115,1.7315,1.73095,1.7314,249600000.0
2009-07-27 13:51:00,1.7313,1.7315,1.73065,1.73085,358200000.0
2009-07-27 13:52:00,1.73085,1.7313,1.7307,1.73115,384800000.0
2009-07-27 13:53:00,1.73115,1.73145,1.73105,1.73135,212600000.0
2009-07-27 13:54:00,1.73125,1.73155,1.731,1.73125,389000000.0
2009-07-27 13:55:00,1.7313,1.73165,1.73115,1.7314,289000000.0
2009-07-27 13:56:00,1.7314,1.73145,1.73105,1.73105,252200000.0
2009-07-27 13:57:00,1.73095,1.7314,1.73095,1.7313,130000000.0
2009-07-27 13:58:00,1.7317,1.7318,1.73155,1.7316,117600000.0
2009-07-27 13:59:00,1.7316,1.73205,1.73155,1.7319,213800000.0
2009-07-27 14:00:00,1.73195,1.73195,1.7314,1.73165,283400000.0
2009-07-27 14:01:00,1.7318,1.7319,1.7313,1.73165,323600000.0
2009-07-27 14:02:00,1.73165,1.7319,1.73145,1.7317,213200000.0
2009-07-27 14:03:00,1.73175,1.7325,1.7317,1.73205,228600000.0
2009-07-27 14:04:00,1.7322,1.73245,1.732,1.73215,261400001.0
2009-07-27 14:05:00,1.73215,1.7323,1.7319,1.7322,249400000.0
2009-07-27 14:06:00,1.7323,1.7329,1.7322,1.7327,216400000.0
2009-07-27 14:07:00,1.7327,1.7329,1.7323,1.7328,228600000.0
2009-07-27 14:08:00,1.7329,1.733,1.7326,1.7328,220200000.0
2009-07-27 14:09:00,1.7328,1.73295,1.7324,1.73275,144400000.0
2009-07-27 14:10:00,1.73275,1.7332,1.7324,1.7324,206600000.0
2009-07-27 14:11:00,1.73245,1.7327,1.732,1.7326,385400000.0
2009-07-27 14:12:00,1.73255,1.73335,1.73255,1.733,222200000.0
2009-07-27 14:13:00,1.73335,1.7336,1.7329,1.7332,285000000.0
2009-07-27 14:14:00,1.73315,1.7335,1.73305,1.7331,258600000.0
2009-07-27 14:15:00,1.733,1.73365,1.7329,1.7335,422400000.0
2009-07-27 14:16:00,1.73355,1.73365,1.73295,1.73335,345200000.0
2009-07-27 14:17:00,1.7333,1.73375,1.73305,1.73305,295800000.0
2009-07-27 14:18:00,1.73285,1.73335,1.73275,1.73335,254600000.0
2009-07-27 14:19:00,1.73345,1.7337,1.73335,1.7335,155600000.0
2009-07-27 14:20:00,1.7335,1.7338,1.7331,1.7336,357200000.0
2009-07-27 14:21:00,1.7336,1.73405,1.7336,1.7339,322000000.0
2009-07-27 14:22:00,1.73395,1.7341,1.73395,1.73395,219400000.0
2009-07-27 14:23:00,1.73385,1.7341,1.73355,1.7338,234600000.0
2009-07-27 14:24:00,1.7338,1.73385,1.7333,1.73335,309400000.0
2009-07-27 14:25:00,1.73335,1.73405,1.73335,1.7338,251000000.0
2009-07-27 14:26:00,1.73385,1.7341,1.73375,1.73395,175000000.0
2009-07-27 14:27:00,1.73385,1.7339,1.73345,1.7336,317800000.0
2009-07-27 14:28:00,1.7337,1.7342,1.73345,1.7338,348600000.0
2009-07-27 14:29:00,1.7338,1.73385,1.7334,1.7334,106200000.0
2009-07-27 14:30:00,1.73345,1.73385,1.73335,1.73385,109200000.0
2009-07-27 14:31:00,1.7339,1.7339,1.73345,1.7337,129200000.0
2009-07-27 14:32:00,1.73375,1.7341,1.7337,1.73375,76600000.0
2009-07-27 14:33:00,1.7338,1.73405,1.73355,1.73395,119800000.0
2009-07-27 14:34:00,1.73395,1.7341,1.7335,1.7335,125600000.0
2009-07-27 14:35:00,1.7335,1.73365,1.73315,1.7336,257400000.0
2009-07-27 14:36:00,1.73365,1.73435,1.7336,1.73435,114200000.0
2009-07-27 14:37:00,1.7341,1.7347,1.7341,1.7347,190400000.0
2009-07-27 14:38:00,1.73455,1.7348,1.734,1.73405,204600000.0
2009-07-27 14:39:00,1.734,1.73405,1.7335,1.73355,303400000.0
2009-07-27 14:40:00,1.7335,1.7339,1.7333,1.73335,307600000.0
2009-07-27 14:41:00,1.73335,1.7337,1.7329,1.733,318400000.0
2009-07-27 14:42:00,1.73305,1.7332,1.73285,1.73305,270400000.0
2009-07-27 14:43:00,1.733,1.7332,1.73275,1.73275,132400000.0
2009-07-27 14:44:00,1.7328,1.73295,1.73205,1.73205,205800000.0
2009-07-27 14:45:00,1.7321,1.7326,1.73205,1.73225,242200000.0
2009-07-27 14:46:00,1.7323,1.73255,1.73225,1.73235,98000000.0
2009-07-27 14:47:00,1.73235,1.73275,1.73235,1.73265,138200000.0
2009-07-27 14:48:00,1.7327,1.7328,1.73235,1.7324,163600000.0
2009-07-27 14:49:00,1.7325,1.73295,1.73225,1.73295,312600000.0
2009-07-27 14:50:00,1.73305,1.7331,1.7325,1.73275,335200000.0
2009-07-27 14:51:00,1.73265,1.7329,1.7324,1.7328,241200000.0
2009-07-27 14:52:00,1.7328,1.7328,1.73235,1.73245,153400000.0
2009-07-27 14:53:00,1.73245,1.7326,1.7319,1.73215,229200000.0
2009-07-27 14:54:00,1.73225,1.73235,1.73205,1.7321,120000000.0
2009-07-27 14:55:00,1.73225,1.7325,1.732,1.7323,233400000.0
2009-07-27 14:56:00,1.73235,1.73235,1.732,1.7321,150800000.0
2009-07-27 14:57:00,1.7321,1.7322,1.73175,1.73185,207000000.0
2009-07-27 14:58:00,1.7317,1.73205,1.73165,1.73205,190800000.0
2009-07-27 14:59:00,1.73205,1.73225,1.73175,1.73175,347400000.0
2009-07-27 15:00:00,1.73175,1.73265,1.7314,1.73265,329000000.0
2009-07-27 15:01:00,1.7326,1.7332,1.7323,1.73285,257400000.0
2009-07-27 15:02:00,1.733,1.7333,1.73295,1.7333,225000000.0
2009-07-27 15:03:00,1.73325,1.7333,1.73255,1.7326,195400000.0
2009-07-27 15:04:00,1.73245,1.7327,1.7323,1.73245,224200000.0
2009-07-27 15:05:00,1.73245,1.73295,1.7324,1.7329,204400000.0
2009-07-27 15:06:00,1.7329,1.7329,1.73215,1.7322,164800001.0
2009-07-27 15:07:00,1.73215,1.73285,1.73205,1.73285,416800003.0
2009-07-27 15:08:00,1.73285,1.733,1.7321,1.73245,326200000.0
2009-07-27 15:09:00,1.7325,1.73285,1.7319,1.732,322799999.0
2009-07-27 15:10:00,1.7324,1.73275,1.7323,1.73265,144800000.0
2009-07-27 15:11:00,1.73265,1.73275,1.7326,1.73265,76800000.0
2009-07-27 15:12:00,1.7326,1.73305,1.7326,1.73275,438400000.0
2009-07-27 15:13:00,1.73275,1.7334,1.73275,1.7332,325000000.0
2009-07-27 15:14:00,1.73325,1.7335,1.73305,1.73335,247800000.0
2009-07-27 15:15:00,1.7334,1.7335,1.73305,1.73305,145800000.0
2009-07-27 15:16:00,1.73315,1.7332,1.73295,1.73295,163200000.0
2009-07-27 15:17:00,1.733,1.7331,1.73275,1.733,248200000.0
2009-07-27 15:18:00,1.733,1.73375,1.73285,1.73365,420000000.0
2009-07-27 15:19:00,1.73365,1.7341,1.73355,1.7338,392800000.0
2009-07-27 15:20:00,1.73375,1.73395,1.73335,1.73355,291400000.0
2009-07-27 15:21:00,1.7335,1.7339,1.7333,1.7339,434999999.0
2009-07-27 15:22:00,1.734,1.7346,1.7338,1.7346,236400000.0
2009-07-27 15:23:00,1.7345,1.73485,1.73425,1.7344,152600000.0
2009-07-27 15:24:00,1.73435,1.7344,1.7341,1.7343,175600000.0
2009-07-27 15:25:00,1.7343,1.7348,1.73425,1.73465,196400000.0
2009-07-27 15:26:00,1.7346,1.735,1.73445,1.7348,252000000.0
2009-07-27 15:27:00,1.7348,1.7349,1.73445,1.7346,296800000.0
2009-07-27 15:28:00,1.7346,1.73465,1.7341,1.73415,251800000.0
2009-07-27 15:29:00,1.73415,1.73425,1.7337,1.734,442000001.0
2009-07-27 15:30:00,1.734,1.73405,1.7335,1.7339,454200000.0
2009-07-27 15:31:00,1.73395,1.7342,1.73335,1.73335,302000000.0
2009-07-27 15:32:00,1.73335,1.7337,1.73295,1.73335,414600000.0
2009-07-27 15:33:00,1.73335,1.7339,1.73305,1.73375,349200000.0
2009-07-27 15:34:00,1.73375,1.73405,1.73345,1.7339,460800000.0
2009-07-27 15:35:00,1.73385,1.73485,1.7337,1.73475,456600000.0
2009-07-27 15:36:00,1.73475,1.7352,1.73475,1.73495,281600000.0
2009-07-27 15:37:00,1.73495,1.7351,1.73395,1.73445,362800000.0
2009-07-27 15:38:00,1.73445,1.73485,1.73435,1.7346,298400000.0
2009-07-27 15:39:00,1.7346,1.73485,1.73425,1.7344,329800000.0
2009-07-27 15:40:00,1.73425,1.7345,1.73355,1.7341,394200000.0
2009-07-27 15:41:00,1.7341,1.73455,1.7338,1.7342,362800000.0
2009-07-27 15:42:00,1.73425,1.73455,1.73375,1.73405,316400000.0
2009-07-27 15:43:00,1.73435,1.73435,1.7331,1.73335,299400000.0
2009-07-27 15:44:00,1.73335,1.7335,1.733,1.73345,420400000.0
2009-07-27 15:45:00,1.7335,1.73355,1.73295,1.7332,346800000.0
2009-07-27 15:46:00,1.73325,1.7335,1.733,1.733,326600000.0
2009-07-27 15:47:00,1.733,1.7336,1.733,1.7334,576999999.0
2009-07-27 15:48:00,1.7335,1.73385,1.73305,1.7336,568999999.0
2009-07-27 15:49:00,1.7337,1.73395,1.7331,1.73385,360800002.0
2009-07-27 15:50:00,1.7338,1.73395,1.7332,1.73345,206400000.0
2009-07-27 15:51:00,1.7336,1.73385,1.7335,1.73355,96600000.0
2009-07-27 15:52:00,1.73355,1.7341,1.73345,1.73395,191200000.0
2009-07-27 15:53:00,1.734,1.73465,1.73365,1.73405,289200000.0
2009-07-27 15:54:00,1.73405,1.73425,1.7335,1.734,267000000.0
2009-07-27 15:55:00,1.73405,1.73445,1.73345,1.7343,343000000.0
2009-07-27 15:56:00,1.7344,1.7347,1.7343,1.73455,263000000.0
2009-07-27 15:57:00,1.73455,1.73465,1.734,1.734,221400000.0
2009-07-27 15:58:00,1.7341,1.7349,1.7341,1.7347,214200000.0
2009-07-27 15:59:00,1.7348,1.7348,1.7329,1.7337,391400000.0
2009-07-27 16:00:00,1.7337,1.7339,1.7324,1.73285,501200000.0
2009-07-27 16:01:00,1.7328,1.73285,1.7312,1.7316,587200000.0
2009-07-27 16:02:00,1.7316,1.7319,1.7303,1.73065,430600001.0
2009-07-27 16:03:00,1.7308,1.7326,1.7306,1.73235,475800001.0
2009-07-27 16:04:00,1.73235,1.7326,1.732,1.73235,379800000.0
2009-07-27 16:05:00,1.7322,1.73285,1.73205,1.7323,301200000.0
2009-07-27 16:06:00,1.73215,1.73315,1.73215,1.73295,451800000.0
2009-07-27 16:07:00,1.73295,1.7334,1.7325,1.7331,428400000.0
2009-07-27 16:08:00,1.73305,1.73315,1.73235,1.73295,372200000.0
2009-07-27 16:09:00,1.73305,1.7339,1.73275,1.73385,459200000.0
2009-07-27 16:10:00,1.7338,1.7345,1.73365,1.73405,402600000.0
2009-07-27 16:11:00,1.73405,1.73465,1.7338,1.73465,462800000.0
2009-07-27 16:12:00,1.73465,1.7359,1.7345,1.7357,474200000.0
2009-07-27 16:13:00,1.7358,1.7367,1.7358,1.73625,407000000.0
2009-07-27 16:14:00,1.73625,1.7369,1.73605,1.73645,387800000.0
2009-07-27 16:15:00,1.7364,1.7365,1.7352,1.7355,374400000.0
2009-07-27 16:16:00,1.7354,1.7356,1.735,1.735,385800000.0
2009-07-27 16:17:00,1.735,1.735,1.7343,1.73455,378400000.0
2009-07-27 16:18:00,1.73475,1.73525,1.73475,1.73525,395600000.0
2009-07-27 16:19:00,1.7352,1.7352,1.7345,1.73485,347800000.0
2009-07-27 16:20:00,1.7348,1.735,1.7345,1.73475,340600000.0
2009-07-27 16:21:00,1.7348,1.73495,1.7344,1.73485,275600000.0
2009-07-27 16:22:00,1.735,1.73575,1.7349,1.73515,411200000.0
2009-07-27 16:23:00,1.73525,1.7353,1.7347,1.735,383600000.0
2009-07-27 16:24:00,1.7351,1.73525,1.73445,1.73455,345400000.0
2009-07-27 16:25:00,1.7346,1.73495,1.7343,1.73465,340600000.0
2009-07-27 16:26:00,1.7347,1.7348,1.73405,1.7343,259600000.0
2009-07-27 16:27:00,1.7342,1.7347,1.734,1.7343,283000000.0
2009-07-27 16:28:00,1.73425,1.73485,1.7342,1.73485,314400000.0
2009-07-27 16:29:00,1.73485,1.7352,1.7344,1.73485,326600000.0
2009-07-27 16:30:00,1.7349,1.7353,1.7345,1.73505,282800000.0
2009-07-27 16:31:00,1.7349,1.736,1.7349,1.73585,375800000.0
2009-07-27 16:32:00,1.7358,1.73675,1.73555,1.73645,609600000.0
2009-07-27 16:33:00,1.73645,1.7366,1.736,1.73625,301800000.0
2009-07-27 16:34:00,1.73635,1.7369,1.73575,1.73685,326200000.0
2009-07-27 16:35:00,1.7368,1.73745,1.7366,1.73705,340400000.0
2009-07-27 16:36:00,1.73705,1.7375,1.7365,1.73705,393400001.0
2009-07-27 16:37:00,1.73705,1.73715,1.7364,1.7366,329200000.0
2009-07-27 16:38:00,1.7367,1.73675,1.73635,1.7365,610000002.0
2009-07-27 16:39:00,1.73655,1.7366,1.73595,1.7361,487200000.0
2009-07-27 16:40:00,1.7362,1.7362,1.7358,1.736,369800000.0
2009-07-27 16:41:00,1.736,1.73635,1.73585,1.7363,298800000.0
2009-07-27 16:42:00,1.73625,1.7365,1.7355,1.73585,318400000.0
2009-07-27 16:43:00,1.73575,1.73575,1.7352,1.73535,404800000.0
2009-07-27 16:44:00,1.73535,1.7359,1.73505,1.7357,472399999.0
2009-07-27 16:45:00,1.7357,1.7361,1.7354,1.7354,251000000.0
2009-07-27 16:46:00,1.73545,1.7359,1.73525,1.73535,329200000.0
2009-07-27 16:47:00,1.7354,1.73575,1.73525,1.7357,538800000.0
2009-07-27 16:48:00,1.7356,1.73585,1.735,1.735,471800000.0
2009-07-27 16:49:00,1.735,1.73535,1.7346,1.73475,323800000.0
2009-07-27 16:50:00,1.73475,1.7353,1.73475,1.73525,364200000.0
2009-07-27 16:51:00,1.73525,1.7354,1.73495,1.7352,429600000.0
2009-07-27 16:52:00,1.7352,1.73535,1.7347,1.7349,293200001.0
2009-07-27 16:53:00,1.73475,1.73505,1.7346,1.73495,337400000.0
2009-07-27 16:54:00,1.735,1.73505,1.7344,1.73465,240800000.0
2009-07-27 16:55:00,1.7344,1.73515,1.7342,1.73515,266200000.0
2009-07-27 16:56:00,1.73515,1.73535,1.7349,1.7349,390600001.0
2009-07-27 16:57:00,1.7348,1.7349,1.7345,1.7348,345800000.0
2009-07-27 16:58:00,1.7348,1.7348,1.7341,1.7345,421200000.0
2009-07-27 16:59:00,1.73435,1.73465,1.7331,1.73325,309200000.0
2009-07-27 17:00:00,1.73325,1.7334,1.7328,1.73325,303000000.0
2009-07-27 17:01:00,1.73325,1.7333,1.73285,1.733,378400000.0
2009-07-27 17:02:00,1.733,1.73325,1.7328,1.7332,493000000.0
2009-07-27 17:03:00,1.7329,1.73355,1.7328,1.7331,314400001.0
2009-07-27 17:04:00,1.73305,1.73335,1.73275,1.73275,303800000.0
2009-07-27 17:05:00,1.7327,1.7336,1.73245,1.73245,253800000.0
2009-07-27 17:06:00,1.73245,1.73285,1.7323,1.7323,235600000.0
2009-07-27 17:07:00,1.7323,1.73245,1.7321,1.73235,221400000.0
2009-07-27 17:08:00,1.73225,1.73235,1.7319,1.7321,152200000.0
2009-07-27 17:09:00,1.7321,1.7326,1.73205,1.73255,295600001.0
2009-07-27 17:10:00,1.73255,1.7327,1.7319,1.7319,146600000.0
2009-07-27 17:11:00,1.73185,1.7324,1.7318,1.7322,230200000.0
2009-07-27 17:12:00,1.73215,1.7325,1.732,1.7323,217200000.0
2009-07-27 17:13:00,1.7323,1.73265,1.73135,1.7317,344400000.0
2009-07-27 17:14:00,1.7317,1.73195,1.7316,1.73185,53600000.0
2009-07-27 17:15:00,1.73189,1.73207,1.73144,1.73161,206800000.0
2009-07-27 17:16:00,1.73175,1.73225,1.7317,1.7322,206800000.0
2009-07-27 17:17:00,1.73215,1.73215,1.73145,1.73175,229000000.0
2009-07-27 17:18:00,1.7316,1.73225,1.7316,1.7316,225200000.0
2009-07-27 17:19:00,1.73185,1.7321,1.73165,1.7318,101600000.0
2009-07-27 17:20:00,1.7318,1.732,1.7314,1.7315,149400000.0
2009-07-27 17:21:00,1.73135,1.7315,1.7309,1.7312,164800000.0
2009-07-27 17:22:00,1.7312,1.7312,1.7308,1.7309,330100000.0
2009-07-27 17:23:00,1.731,1.731,1.73025,1.73065,261200001.0
2009-07-27 17:24:00,1.73075,1.73095,1.7306,1.7307,326200000.0
2009-07-27 17:25:00,1.7307,1.73115,1.73055,1.7306,188200000.0
2009-07-27 17:26:00,1.73065,1.73145,1.73065,1.73105,191800000.0
2009-07-27 17:27:00,1.73105,1.73105,1.73065,1.73065,185800000.0
2009-07-27 17:28:00,1.73085,1.73105,1.7306,1.73095,198600000.0
2009-07-27 17:29:00,1.7309,1.73115,1.73055,1.73115,269200000.0
2009-07-27 17:30:00,1.73115,1.73165,1.7309,1.731,257800000.0
2009-07-27 17:31:00,1.73095,1.73115,1.7308,1.73085,179800000.0
2009-07-27 17:32:00,1.73085,1.7316,1.73085,1.7316,239400000.0
2009-07-27 17:33:00,1.7314,1.7314,1.73055,1.7309,359800001.0
2009-07-27 17:34:00,1.73075,1.73095,1.73025,1.73035,149200000.0
2009-07-27 17:35:00,1.7304,1.73145,1.7303,1.7313,242200000.0
2009-07-27 17:36:00,1.7312,1.73145,1.73075,1.7309,298800000.0
2009-07-27 17:37:00,1.7309,1.7314,1.7308,1.73115,337600000.0
2009-07-27 17:38:00,1.73115,1.7313,1.73075,1.73075,406600001.0
2009-07-27 17:39:00,1.73075,1.7311,1.73075,1.731,260800000.0
2009-07-27 17:40:00,1.731,1.73115,1.73035,1.7305,342800001.0
2009-07-27 17:41:00,1.7305,1.7307,1.73045,1.7307,113200000.0
2009-07-27 17:42:00,1.7307,1.73115,1.7307,1.7307,325399999.0
2009-07-27 17:43:00,1.7307,1.7307,1.73015,1.73025,90200000.0
2009-07-27 17:44:00,1.7303,1.73045,1.73,1.7304,209000000.0
2009-07-27 17:45:00,1.73035,1.7304,1.73005,1.73025,214800000.0
2009-07-27 17:46:00,1.7302,1.73025,1.72975,1.73,278600000.0
2009-07-27 17:47:00,1.7302,1.7305,1.73005,1.73045,95400000.0
2009-07-27 17:48:00,1.73045,1.73055,1.7299,1.73025,179800000.0
2009-07-27 17:49:00,1.7301,1.7306,1.7301,1.7304,81600000.0
2009-07-27 17:50:00,1.7304,1.73085,1.7303,1.73035,262600000.0
2009-07-27 17:51:00,1.7303,1.73045,1.72985,1.73015,306400000.0
2009-07-27 17:52:00,1.73015,1.7303,1.7297,1.7299,257800000.0
2009-07-27 17:53:00,1.7301,1.73015,1.72975,1.73,343400000.0
2009-07-27 17:54:00,1.73,1.7304,1.72985,1.73005,290200000.0
2009-07-27 17:55:00,1.73,1.7307,1.7298,1.7305,396600000.0
2009-07-27 17:56:00,1.73035,1.7307,1.73015,1.7306,428200000.0
2009-07-27 17:57:00,1.7306,1.731,1.7304,1.7309,271000000.0
2009-07-27 17:58:00,1.7309,1.7311,1.7307,1.7308,149400000.0
2009-07-27 17:59:00,1.7308,1.73115,1.73065,1.7307,93200000.0
2009-07-27 18:00:00,1.7307,1.73115,1.73045,1.731,126800000.0
2009-07-27 18:01:00,1.73105,1.7312,1.73085,1.73095,159600000.0
2009-07-27 18:02:00,1.7311,1.7311,1.73075,1.7309,24000000.0
2009-07-27 18:03:00,1.7309,1.73135,1.73075,1.73115,84400000.0
2009-07-27 18:04:00,1.7311,1.73125,1.7305,1.73065,92400000.0
2009-07-27 18:05:00,1.7305,1.7309,1.7303,1.7306,265800000.0
2009-07-27 18:06:00,1.7306,1.7311,1.7305,1.73085,416000000.0
2009-07-27 18:07:00,1.73085,1.7312,1.73085,1.731,125800000.0
2009-07-27 18:08:00,1.7309,1.73095,1.7306,1.7308,327000001.0
2009-07-27 18:09:00,1.73085,1.7311,1.73065,1.73085,164600000.0
2009-07-27 18:10:00,1.7309,1.7309,1.7303,1.7305,119800000.0
2009-07-27 18:11:00,1.7306,1.73065,1.7305,1.73065,69400000.0
2009-07-27 18:12:00,1.73065,1.7307,1.7306,1.7307,73000000.0
2009-07-27 18:13:00,1.7307,1.7307,1.73025,1.7305,90200000.0
2009-07-27 18:14:00,1.7304,1.73045,1.7303,1.7303,49600000.0
2009-07-27 18:15:00,1.7302,1.7304,1.72995,1.72995,140800000.0
2009-07-27 18:16:00,1.73,1.7302,1.73,1.7302,222400000.0
2009-07-27 18:17:00,1.7302,1.73075,1.7302,1.7303,229800000.0
2009-07-27 18:18:00,1.73035,1.7306,1.7303,1.7303,63600000.0
2009-07-27 18:19:00,1.73035,1.73035,1.7301,1.7302,143000000.0
2009-07-27 18:20:00,1.73025,1.7305,1.72995,1.73005,156000000.0
2009-07-27 18:21:00,1.72995,1.7302,1.7297,1.72995,359200000.0
2009-07-27 18:22:00,1.72995,1.73,1.7298,1.73,160400000.0
2009-07-27 18:23:00,1.73,1.73,1.7294,1.72985,241200000.0
2009-07-27 18:24:00,1.72985,1.73,1.72935,1.7298,234600001.0
2009-07-27 18:25:00,1.7298,1.73035,1.7298,1.7301,369200000.0
2009-07-27 18:26:00,1.73025,1.7308,1.73005,1.73055,447800000.0
2009-07-27 18:27:00,1.73055,1.7311,1.73055,1.7309,172000000.0
2009-07-27 18:28:00,1.7308,1.731,1.73065,1.73075,212600000.0
2009-07-27 18:29:00,1.73075,1.7308,1.73065,1.7308,47600000.0
2009-07-27 18:30:00,1.73085,1.73085,1.73075,1.7308,86400000.0
2009-07-27 18:31:00,1.7308,1.73105,1.7308,1.7308,215400000.0
2009-07-27 18:32:00,1.7308,1.73105,1.73055,1.7307,285800000.0
2009-07-27 18:33:00,1.73075,1.7309,1.7306,1.7306,202200000.0
2009-07-27 18:34:00,1.73055,1.7309,1.73055,1.73075,139800000.0
2009-07-27 18:35:00,1.7308,1.7309,1.7306,1.73075,63400000.0
2009-07-27 18:36:00,1.73075,1.73095,1.73075,1.7308,76000000.0
2009-07-27 18:37:00,1.7308,1.7313,1.7308,1.73125,165000000.0
2009-07-27 18:38:00,1.7312,1.7313,1.73045,1.7306,130800000.0
2009-07-27 18:39:00,1.7307,1.73085,1.7306,1.73065,54400000.0
2009-07-27 18:40:00,1.7306,1.73065,1.73015,1.7303,171800000.0
2009-07-27 18:41:00,1.7304,1.731,1.73025,1.731,151800000.0
2009-07-27 18:42:00,1.731,1.731,1.7305,1.73085,102200000.0
2009-07-27 18:43:00,1.73085,1.731,1.73045,1.7309,152200000.0
2009-07-27 18:44:00,1.731,1.73115,1.73025,1.73045,120800000.0
2009-07-27 18:45:00,1.73045,1.73075,1.73035,1.73045,142200000.0
2009-07-27 18:46:00,1.73055,1.7309,1.73025,1.7306,207800000.0
2009-07-27 18:47:00,1.7306,1.7308,1.7306,1.7307,115400000.0
2009-07-27 18:48:00,1.7308,1.731,1.73035,1.7307,111400000.0
2009-07-27 18:49:00,1.7309,1.73095,1.73075,1.7308,117000000.0
2009-07-27 18:50:00,1.73085,1.731,1.73,1.73,217000000.0
2009-07-27 18:51:00,1.72995,1.7302,1.72985,1.73,125600000.0
2009-07-27 18:52:00,1.7301,1.73025,1.73005,1.73005,62200000.0
2009-07-27 18:53:00,1.73005,1.73035,1.7298,1.7302,163400000.0
2009-07-27 18:54:00,1.73025,1.7307,1.73005,1.7307,202600000.0
2009-07-27 18:55:00,1.7307,1.73075,1.73025,1.73045,151600000.0
2009-07-27 18:56:00,1.73045,1.7306,1.73045,1.73055,66400000.0
2009-07-27 18:57:00,1.7305,1.73075,1.73045,1.73075,68000000.0
2009-07-27 18:58:00,1.73075,1.73095,1.73045,1.73045,119200000.0
2009-07-27 18:59:00,1.73065,1.73065,1.73015,1.7302,224200000.0
2009-07-27 19:00:00,1.7302,1.73055,1.7301,1.7304,204200000.0
2009-07-27 19:01:00,1.7306,1.73075,1.73025,1.73055,245400000.0
2009-07-27 19:02:00,1.73055,1.7308,1.7304,1.7307,110000000.0
2009-07-27 19:03:00,1.7307,1.7308,1.73035,1.73035,74200000.0
2009-07-27 19:04:00,1.73045,1.73065,1.73035,1.7305,49000000.0
2009-07-27 19:05:00,1.73055,1.73075,1.73055,1.73065,56200000.0
2009-07-27 19:06:00,1.73075,1.73095,1.7307,1.73085,102000000.0
2009-07-27 19:07:00,1.73085,1.731,1.7307,1.73085,183400000.0
2009-07-27 19:08:00,1.73065,1.73095,1.7306,1.7308,126400000.0
2009-07-27 19:09:00,1.7309,1.73095,1.7309,1.7309,31200000.0
2009-07-27 19:10:00,1.7309,1.7312,1.73065,1.731,144200000.0
2009-07-27 19:11:00,1.731,1.7312,1.73065,1.73065,96000000.0
2009-07-27 19:12:00,1.7308,1.7311,1.7308,1.7311,85200000.0
2009-07-27 19:13:00,1.73125,1.73165,1.7311,1.7315,202800000.0
2009-07-27 19:14:00,1.7315,1.73165,1.73105,1.73125,175600000.0
2009-07-27 19:15:00,1.73125,1.7316,1.73125,1.7313,66600000.0
2009-07-27 19:16:00,1.73145,1.7318,1.7313,1.7315,127600000.0
2009-07-27 19:17:00,1.7315,1.73205,1.73145,1.7319,88200000.0
2009-07-27 19:18:00,1.73185,1.7321,1.73175,1.73205,144400000.0
2009-07-27 19:19:00,1.7319,1.73225,1.73165,1.73165,133000000.0
2009-07-27 19:20:00,1.7317,1.73225,1.7317,1.7321,172800000.0
2009-07-27 19:21:00,1.7322,1.73235,1.7321,1.7323,106200000.0
2009-07-27 19:22:00,1.73225,1.73235,1.7322,1.73235,50600000.0
2009-07-27 19:23:00,1.73225,1.7324,1.7322,1.73225,34400000.0
2009-07-27 19:24:00,1.7322,1.73245,1.7322,1.73245,41000000.0
2009-07-27 19:25:00,1.73245,1.73255,1.73205,1.73225,144200000.0
2009-07-27 19:26:00,1.7322,1.7329,1.7322,1.7325,205200000.0
2009-07-27 19:27:00,1.7325,1.7326,1.73195,1.73195,238600000.0
2009-07-27 19:28:00,1.7319,1.7325,1.7319,1.732,162400000.0
2009-07-27 19:29:00,1.73205,1.7323,1.73195,1.73215,96000000.0
2009-07-27 19:30:00,1.7321,1.7322,1.7318,1.73205,214200000.0
2009-07-27 19:31:00,1.7321,1.7322,1.73185,1.73185,111600000.0
2009-07-27 19:32:00,1.73175,1.73185,1.73125,1.73125,180400000.0
2009-07-27 19:33:00,1.73125,1.73135,1.73125,1.7313,78600000.0
2009-07-27 19:34:00,1.7313,1.73155,1.7313,1.73155,71000000.0
2009-07-27 19:35:00,1.73145,1.73155,1.731,1.73115,180000000.0
2009-07-27 19:36:00,1.73115,1.73125,1.73095,1.73095,101600000.0
2009-07-27 19:37:00,1.73095,1.73095,1.7309,1.7309,23400000.0
2009-07-27 19:38:00,1.7309,1.73105,1.73075,1.7308,109600000.0
2009-07-27 19:39:00,1.7308,1.73085,1.7306,1.73075,76000000.0
2009-07-27 19:40:00,1.73075,1.73075,1.7303,1.73045,139800000.0
2009-07-27 19:41:00,1.7304,1.73055,1.73015,1.73035,62000000.0
2009-07-27 19:42:00,1.7305,1.73085,1.73035,1.7306,74000000.0
2009-07-27 19:43:00,1.7305,1.73095,1.73045,1.73075,245400000.0
2009-07-27 19:44:00,1.73075,1.73075,1.7305,1.7305,48400000.0
2009-07-27 19:45:00,1.7305,1.7308,1.73025,1.7308,182800000.0
2009-07-27 19:46:00,1.7308,1.731,1.7308,1.731,29800000.0
2009-07-27 19:47:00,1.731,1.7311,1.7305,1.7307,130800000.0
2009-07-27 19:48:00,1.7307,1.73085,1.73045,1.7308,142000000.0
2009-07-27 19:49:00,1.7308,1.7308,1.73025,1.7306,131000000.0
2009-07-27 19:50:00,1.7306,1.7307,1.73035,1.7306,192400000.0
2009-07-27 19:51:00,1.7306,1.7306,1.73045,1.73055,36000000.0
2009-07-27 19:52:00,1.73065,1.7311,1.7306,1.73095,247000000.0
2009-07-27 19:53:00,1.73105,1.73105,1.7305,1.73075,150200000.0
2009-07-27 19:54:00,1.73075,1.73075,1.73045,1.7306,142000000.0
2009-07-27 19:55:00,1.7306,1.73075,1.73025,1.7303,101000000.0
2009-07-27 19:56:00,1.7303,1.73055,1.73005,1.7304,201600000.0
2009-07-27 19:57:00,1.7303,1.7306,1.73015,1.73055,123600000.0
2009-07-27 19:58:00,1.7306,1.7307,1.7303,1.7304,89400000.0
2009-07-27 19:59:00,1.73055,1.73055,1.7298,1.7301,93400000.0
2009-07-27 20:00:00,1.7302,1.73025,1.73015,1.73015,20800000.0
2009-07-27 20:01:00,1.73015,1.7304,1.73015,1.7302,80600000.0
2009-07-27 20:02:00,1.73005,1.73025,1.72965,1.73015,184400000.0
2009-07-27 20:03:00,1.73015,1.7304,1.73015,1.73025,72800000.0
2009-07-27 20:04:00,1.73015,1.73065,1.7301,1.73065,67600000.0
2009-07-27 20:05:00,1.7306,1.73065,1.7302,1.7303,50800000.0
2009-07-27 20:06:00,1.73045,1.73045,1.72985,1.7299,124600000.0
2009-07-27 20:07:00,1.7299,1.73015,1.7299,1.73005,105000000.0
2009-07-27 20:08:00,1.73005,1.73025,1.73005,1.73025,23800000.0
2009-07-27 20:09:00,1.73025,1.73045,1.73025,1.73035,57600000.0
2009-07-27 20:10:00,1.7303,1.7303,1.72995,1.73,106400000.0
2009-07-27 20:11:00,1.7299,1.7301,1.7298,1.73,90600000.0
2009-07-27 20:12:00,1.73,1.73015,1.72995,1.72995,65800000.0
2009-07-27 20:13:00,1.73,1.73,1.7299,1.7299,26600000.0
2009-07-27 20:14:00,1.72995,1.73015,1.7297,1.7301,215600000.0
2009-07-27 20:15:00,1.7301,1.73025,1.7298,1.7299,171600000.0
2009-07-27 20:16:00,1.7299,1.73005,1.7299,1.7299,138400000.0
2009-07-27 20:17:00,1.7299,1.73015,1.7299,1.73015,96400000.0
2009-07-27 20:18:00,1.7299,1.73015,1.7299,1.73005,66600000.0
2009-07-27 20:19:00,1.7301,1.73015,1.73,1.73,137000000.0
2009-07-27 20:20:00,1.73,1.7301,1.72995,1.72995,146000000.0
2009-07-27 20:21:00,1.73005,1.73015,1.7299,1.73,117200000.0
2009-07-27 20:22:00,1.7302,1.7304,1.73005,1.73025,150200000.0
2009-07-27 20:23:00,1.73015,1.73035,1.73015,1.73025,95200000.0
2009-07-27 20:24:00,1.73025,1.7306,1.7301,1.7303,195200000.0
2009-07-27 20:25:00,1.73005,1.73025,1.72995,1.73025,176400000.0
2009-07-27 20:26:00,1.73025,1.7304,1.7302,1.7304,39000000.0
2009-07-27 20:27:00,1.7303,1.7305,1.73015,1.73035,83800000.0
2009-07-27 20:28:00,1.73035,1.7306,1.73035,1.7306,53800000.0
2009-07-27 20:29:00,1.7306,1.73095,1.7304,1.7304,169800000.0
2009-07-27 20:30:00,1.7304,1.73045,1.7302,1.73025,111400000.0
2009-07-27 20:31:00,1.73025,1.7307,1.73025,1.7306,165200000.0
2009-07-27 20:32:00,1.7306,1.73065,1.73035,1.7304,79600000.0
2009-07-27 20:33:00,1.7304,1.73045,1.7303,1.73035,98800000.0
2009-07-27 20:34:00,1.73035,1.7304,1.7303,1.7303,49400000.0
2009-07-27 20:35:00,1.7303,1.73055,1.72995,1.73,204600000.0
2009-07-27 20:36:00,1.7299,1.73,1.7299,1.7299,133000000.0
2009-07-27 20:37:00,1.7299,1.7303,1.7299,1.7303,124000000.0
2009-07-27 20:38:00,1.73035,1.73055,1.73035,1.73035,133800000.0
2009-07-27 20:39:00,1.7306,1.73085,1.73,1.73025,164600000.0
2009-07-27 20:40:00,1.7303,1.73075,1.7303,1.7305,63400000.0
2009-07-27 20:41:00,1.7305,1.73065,1.73015,1.73035,111200000.0
2009-07-27 20:42:00,1.73035,1.73055,1.7303,1.73055,51800000.0
2009-07-27 20:43:00,1.7306,1.7307,1.7303,1.73065,142400000.0
2009-07-27 20:44:00,1.7307,1.73075,1.7305,1.7307,198600000.0
2009-07-27 20:45:00,1.7306,1.7309,1.7305,1.7308,157400000.0
2009-07-27 20:46:00,1.7308,1.731,1.7307,1.7308,206600000.0
2009-07-27 20:47:00,1.73085,1.73115,1.73085,1.73105,138200000.0
2009-07-27 20:48:00,1.7311,1.7312,1.73095,1.73095,108800000.0
2009-07-27 20:49:00,1.7308,1.73085,1.7306,1.7307,252200001.0
2009-07-27 20:50:00,1.73075,1.7309,1.7306,1.73065,252200000.0
2009-07-27 20:51:00,1.7307,1.731,1.73065,1.7307,102800000.0
2009-07-27 20:52:00,1.7307,1.731,1.73055,1.73085,220400000.0
2009-07-27 20:53:00,1.73085,1.73085,1.73065,1.73065,63000000.0
2009-07-27 20:54:00,1.73075,1.7311,1.7306,1.731,70000000.0
2009-07-27 20:55:00,1.731,1.7311,1.73065,1.73065,54600000.0
2009-07-27 20:56:00,1.73075,1.73085,1.73075,1.73085,64600000.0
2009-07-27 20:57:00,1.73085,1.73125,1.73075,1.73095,115000000.0
2009-07-27 20:58:00,1.7309,1.731,1.7308,1.73095,78000000.0
2009-07-27 20:59:00,1.73085,1.7313,1.7306,1.73115,135200000.0
2009-07-27 21:00:00,1.73125,1.73125,1.7306,1.7309,154400000.0
2009-07-27 21:01:00,1.73085,1.73105,1.7306,1.7306,112600000.0
2009-07-27 21:02:00,1.7306,1.731,1.7305,1.73075,164400000.0
2009-07-27 21:03:00,1.73075,1.7312,1.73065,1.731,257800000.0
2009-07-27 21:04:00,1.7311,1.7313,1.731,1.73115,91800000.0
2009-07-27 21:05:00,1.7312,1.7313,1.7309,1.7309,176200000.0
2009-07-27 21:06:00,1.7309,1.73175,1.7309,1.7316,148200000.0
2009-07-27 21:07:00,1.7316,1.7317,1.73155,1.73155,37800000.0
2009-07-27 21:08:00,1.7314,1.73175,1.7314,1.73175,50600000.0
2009-07-27 21:09:00,1.73155,1.73155,1.73135,1.7314,49200000.0
2009-07-27 21:10:00,1.7314,1.7314,1.73125,1.7313,76000000.0
2009-07-27 21:11:00,1.7313,1.73135,1.73115,1.73115,91000000.0
2009-07-27 21:12:00,1.73115,1.73145,1.73075,1.73085,80200000.0
2009-07-27 21:13:00,1.73085,1.73085,1.7307,1.7308,75800000.0
2009-07-27 21:14:00,1.7307,1.73075,1.7307,1.73075,35000000.0
2009-07-27 21:15:00,1.73075,1.73075,1.73045,1.7306,105400000.0
2009-07-27 21:16:00,1.73055,1.7309,1.73045,1.73065,143000000.0
2009-07-27 21:17:00,1.73065,1.73095,1.73045,1.7309,116000000.0
2009-07-27 21:18:00,1.7309,1.7311,1.73055,1.7306,116000000.0
2009-07-27 21:19:00,1.7306,1.73105,1.7306,1.73105,47400000.0
2009-07-27 21:20:00,1.73105,1.73105,1.7308,1.7308,33800000.0
2009-07-27 21:21:00,1.7308,1.7309,1.73045,1.7305,93000000.0
2009-07-27 21:22:00,1.7305,1.7308,1.7304,1.7307,73400000.0
2009-07-27 21:23:00,1.73075,1.7309,1.7307,1.7308,31200000.0
2009-07-27 21:24:00,1.73075,1.73115,1.7307,1.731,66600000.0
2009-07-27 21:25:00,1.73105,1.73125,1.73075,1.7308,93600000.0
2009-07-27 21:26:00,1.73095,1.73115,1.73075,1.7308,87400000.0
2009-07-27 21:27:00,1.7309,1.7309,1.73065,1.73065,74000000.0
2009-07-27 21:28:00,1.73065,1.73075,1.72975,1.73,92400000.0
2009-07-27 21:29:00,1.7301,1.73025,1.72995,1.7301,233399999.0
2009-07-27 21:30:00,1.73005,1.73015,1.73005,1.7301,25600000.0
2009-07-27 21:31:00,1.7301,1.7302,1.7301,1.7301,48100000.0
2009-07-27 21:32:00,1.7301,1.7306,1.7301,1.73015,78200000.0
2009-07-27 21:33:00,1.73015,1.73065,1.73015,1.7306,102400000.0
2009-07-27 21:34:00,1.7306,1.73075,1.73045,1.7306,81600000.0
2009-07-27 21:35:00,1.7306,1.73135,1.7306,1.73135,138600000.0
2009-07-27 21:36:00,1.7313,1.73135,1.73105,1.7311,57000000.0
2009-07-27 21:37:00,1.7311,1.7314,1.7307,1.73085,167800000.0
2009-07-27 21:38:00,1.73075,1.73115,1.73075,1.73115,132000000.0
2009-07-27 21:39:00,1.7312,1.7314,1.73115,1.7313,82400000.0
2009-07-27 21:40:00,1.7313,1.7313,1.731,1.7311,90200000.0
2009-07-27 21:41:00,1.7311,1.73135,1.7311,1.73115,111400000.0
2009-07-27 21:42:00,1.73115,1.7314,1.7309,1.7309,160800000.0
2009-07-27 21:43:00,1.7309,1.73095,1.7307,1.73095,39600000.0
2009-07-27 21:44:00,1.731,1.7311,1.7308,1.73095,48000000.0
2009-07-27 21:45:00,1.73095,1.73155,1.7307,1.73155,110000001.0
2009-07-27 21:46:00,1.7313,1.7318,1.73125,1.7318,185200000.0
2009-07-27 21:47:00,1.7318,1.73205,1.73145,1.73165,188400000.0
2009-07-27 21:48:00,1.73165,1.73205,1.73165,1.7318,195600000.0
2009-07-27 21:49:00,1.7318,1.73195,1.7313,1.73145,344200000.0
2009-07-27 21:50:00,1.73155,1.7316,1.7312,1.73125,177600000.0
2009-07-27 21:51:00,1.73115,1.73125,1.7306,1.7307,180800000.0
2009-07-27 21:52:00,1.7309,1.73095,1.73055,1.73065,193800000.0
2009-07-27 21:53:00,1.73065,1.731,1.73055,1.73075,229000000.0
2009-07-27 21:54:00,1.7307,1.73105,1.73055,1.73085,194400000.0
2009-07-27 21:55:00,1.73095,1.73105,1.73015,1.73045,266800000.0
2009-07-27 21:56:00,1.73055,1.7306,1.7301,1.7303,227400000.0
2009-07-27 21:57:00,1.73035,1.7304,1.7301,1.73035,47900000.0
2009-07-27 21:58:00,1.7304,1.7304,1.73035,1.73035,12700000.0
2009-07-27 21:59:00,1.72965,1.7305,1.72965,1.73045,37200000.0
2009-07-27 22:00:00,1.73045,1.7305,1.73035,1.73035,90000000.0
2009-07-27 22:01:00,1.73035,1.73035,1.73035,1.73035,400000.0
2009-07-27 22:02:00,1.73035,1.73035,1.73035,1.73035,4800000.0
2009-07-27 22:03:00,1.73035,1.73045,1.73035,1.7304,7800000.0
2009-07-27 22:04:00,1.73035,1.73055,1.73035,1.73045,43500000.0
2009-07-27 22:05:00,1.7304,1.7311,1.7304,1.73105,52000000.0
2009-07-27 22:06:00,1.73105,1.73105,1.73085,1.73085,31000000.0
2009-07-27 22:07:00,1.7309,1.731,1.7309,1.731,43800000.0
2009-07-27 22:08:00,1.731,1.731,1.73095,1.731,50200000.0
2009-07-27 22:09:00,1.73095,1.731,1.7307,1.7308,85800000.0
2009-07-27 22:10:00,1.7308,1.7308,1.7307,1.7308,49400000.0
2009-07-27 22:11:00,1.7308,1.73085,1.73035,1.7305,71600000.0
2009-07-27 22:12:00,1.73055,1.7309,1.7305,1.73075,109000000.0
2009-07-27 22:13:00,1.73075,1.7309,1.7304,1.7305,72200000.0
2009-07-27 22:14:00,1.7306,1.731,1.7306,1.731,102800000.0
2009-07-27 22:15:00,1.731,1.731,1.7309,1.7309,18200000.0
2009-07-27 22:16:00,1.73095,1.73095,1.73035,1.73035,75100000.0
2009-07-27 22:17:00,1.73035,1.73035,1.73035,1.73035,800000.0
2009-07-27 22:18:00,1.73035,1.73035,1.73035,1.73035,5300000.0
2009-07-27 22:19:00,1.73035,1.73035,1.73035,1.73035,200000.0
2009-07-27 22:20:00,1.73035,1.73035,1.7296,1.73005,103300000.0
2009-07-27 22:21:00,1.73,1.73015,1.73,1.73015,31400000.0
2009-07-27 22:22:00,1.73015,1.73015,1.73005,1.73005,7600000.0
2009-07-27 22:23:00,1.73005,1.73025,1.73005,1.73015,47200000.0
2009-07-27 22:24:00,1.7301,1.73015,1.73005,1.7301,14800000.0
2009-07-27 22:25:00,1.7301,1.7303,1.73005,1.73025,74800000.0
2009-07-27 22:26:00,1.73005,1.73015,1.73005,1.7301,58800000.0
2009-07-27 22:27:00,1.73005,1.73055,1.73005,1.7303,112800000.0
2009-07-27 22:28:00,1.73025,1.7304,1.73025,1.7303,39400000.0
2009-07-27 22:29:00,1.7303,1.7305,1.73015,1.73015,77000000.0
2009-07-27 22:30:00,1.73015,1.73025,1.73005,1.73015,29800000.0
2009-07-27 22:31:00,1.7301,1.73025,1.7301,1.73015,20000000.0
2009-07-27 22:32:00,1.73015,1.73025,1.73005,1.7301,38400000.0
2009-07-27 22:33:00,1.7301,1.7307,1.7301,1.73035,113200000.0
2009-07-27 22:34:00,1.73045,1.7306,1.73025,1.7306,139600000.0
2009-07-27 22:35:00,1.7305,1.7305,1.73015,1.7302,26600000.0
2009-07-27 22:36:00,1.7302,1.73025,1.7302,1.73025,12000000.0
2009-07-27 22:37:00,1.73025,1.73025,1.73025,1.73025,5200000.0
2009-07-27 22:38:00,1.7303,1.73035,1.73015,1.73015,72800000.0
2009-07-27 22:39:00,1.7302,1.7303,1.7302,1.7303,31400000.0
2009-07-27 22:40:00,1.73045,1.73045,1.73025,1.73025,21000000.0
2009-07-27 22:41:00,1.7303,1.7304,1.7302,1.7302,44600000.0
2009-07-27 22:42:00,1.7302,1.7305,1.7302,1.7305,79400000.0
2009-07-27 22:43:00,1.7305,1.7307,1.7303,1.7304,72600000.0
2009-07-27 22:44:00,1.7304,1.7304,1.7304,1.7304,2600000.0
2009-07-27 22:45:00,1.7304,1.7304,1.73015,1.73015,36400000.0
2009-07-27 22:46:00,1.73005,1.73015,1.7296,1.73015,112800000.0
2009-07-27 22:47:00,1.73015,1.73025,1.73005,1.73015,103200000.0
2009-07-27 22:48:00,1.73025,1.73025,1.73025,1.73025,5200000.0
2009-07-27 22:49:00,1.73015,1.73015,1.7301,1.7301,23400000.0
2009-07-27 22:50:00,1.73015,1.73015,1.7301,1.73015,20400000.0
2009-07-27 22:51:00,1.73015,1.73035,1.72975,1.7303,47000000.0
2009-07-27 22:52:00,1.73035,1.7305,1.73025,1.73045,95200000.0
2009-07-27 22:53:00,1.7303,1.7303,1.73015,1.73015,26400000.0
2009-07-27 22:54:00,1.73025,1.73025,1.7301,1.73025,42600000.0
2009-07-27 22:55:00,1.7303,1.73035,1.73025,1.73025,18200000.0
2009-07-27 22:56:00,1.73025,1.7303,1.73015,1.73015,33800000.0
2009-07-27 22:57:00,1.73015,1.7304,1.73015,1.7304,50800000.0
2009-07-27 22:58:00,1.7302,1.7305,1.7302,1.7305,11600000.0
2009-07-27 22:59:00,1.7304,1.73105,1.7296,1.72965,223000000.0
2009-07-27 23:00:00,1.7293,1.7306,1.72915,1.7306,107600000.0
2009-07-27 23:01:00,1.7304,1.73065,1.72985,1.7302,109200000.0
2009-07-27 23:02:00,1.73005,1.73005,1.72975,1.7299,83000000.0
2009-07-27 23:03:00,1.7299,1.73,1.72975,1.73,71600000.0
2009-07-27 23:04:00,1.7302,1.7304,1.73,1.7302,203600000.0
2009-07-27 23:05:00,1.73025,1.73035,1.73025,1.73025,22400000.0
2009-07-27 23:06:00,1.73025,1.73025,1.73025,1.73025,3200000.0
2009-07-27 23:07:00,1.7301,1.73085,1.7301,1.73045,96400000.0
2009-07-27 23:08:00,1.73045,1.7309,1.73045,1.7309,23800000.0
2009-07-27 23:09:00,1.7309,1.7309,1.73075,1.73075,10400000.0
2009-07-27 23:10:00,1.7309,1.7309,1.7306,1.7306,106600002.0
2009-07-27 23:11:00,1.73065,1.7313,1.72965,1.7297,145600000.0
2009-07-27 23:12:00,1.72995,1.731,1.72995,1.73085,291000000.0
2009-07-27 23:13:00,1.73115,1.7313,1.73025,1.73025,180200000.0
2009-07-27 23:14:00,1.73035,1.73035,1.73025,1.73025,51399999.0
2009-07-27 23:15:00,1.7303,1.7303,1.73025,1.73025,11200000.0
2009-07-27 23:16:00,1.73035,1.7305,1.73025,1.73025,9200000.0
2009-07-27 23:17:00,1.73025,1.7303,1.73015,1.7303,53200000.0
2009-07-27 23:18:00,1.73035,1.73035,1.73035,1.73035,5200000.0
2009-07-27 23:19:00,1.73,1.73045,1.73,1.73015,69600000.0
2009-07-27 23:20:00,1.73015,1.73015,1.73015,1.73015,5200000.0
2009-07-27 23:21:00,1.73015,1.7303,1.73015,1.7302,26600000.0
2009-07-27 23:22:00,1.73015,1.7303,1.73015,1.7303,15800000.0
2009-07-27 23:23:00,1.7302,1.7302,1.72995,1.72995,68800000.0
2009-07-27 23:24:00,1.7301,1.7302,1.73005,1.7302,29800000.0
2009-07-27 23:25:00,1.7303,1.73045,1.7303,1.7304,40400000.0
2009-07-27 23:26:00,1.7304,1.73045,1.7304,1.7304,26800000.0
2009-07-27 23:27:00,1.7305,1.73055,1.73035,1.7304,69800000.0
2009-07-27 23:28:00,1.7302,1.73023,1.7302,1.73023,73599999.0
2009-07-27 23:29:00,1.73025,1.73045,1.73025,1.73045,73599999.0
2009-07-27 23:30:00,1.73045,1.7307,1.73045,1.73065,76399999.0
2009-07-27 23:31:00,1.7307,1.7307,1.73065,1.73065,7800000.0
2009-07-27 23:32:00,1.7307,1.7307,1.73065,1.7307,79600000.0
2009-07-27 23:33:00,1.73085,1.73085,1.73065,1.73075,85799999.0
2009-07-27 23:34:00,1.731,1.73105,1.7307,1.7307,19400000.0
2009-07-27 23:35:00,1.73048,1.73051,1.73048,1.73049,28800000.0
2009-07-27 23:36:00,1.73045,1.7306,1.7304,1.73055,28800000.0
2009-07-27 23:37:00,1.73045,1.73055,1.7304,1.73055,21600000.0
2009-07-27 23:39:00,1.7306,1.7306,1.7306,1.7306,10600000.0
2009-07-27 23:40:00,1.73055,1.73055,1.73025,1.7304,30000000.0
2009-07-27 23:41:00,1.7304,1.7304,1.7302,1.7302,30000000.0
2009-07-27 23:42:00,1.73045,1.7306,1.7304,1.7306,25400000.0
2009-07-27 23:43:00,1.7306,1.7306,1.73055,1.7306,20200000.0
2009-07-27 23:44:00,1.7306,1.7307,1.7306,1.7307,15600000.0
2009-07-27 23:45:00,1.7307,1.73085,1.7307,1.73085,15600000.0
2009-07-27 23:46:00,1.73085,1.73085,1.7306,1.7307,88600000.0
2009-07-27 23:47:00,1.73075,1.73075,1.7304,1.7305,34200000.0
2009-07-27 23:48:00,1.7303,1.7303,1.73025,1.73025,6200000.0
2009-07-27 23:49:00,1.7303,1.7303,1.73015,1.73025,141000000.0
2009-07-27 23:50:00,1.73025,1.73025,1.72985,1.73,36200000.0
2009-07-27 23:51:00,1.7301,1.7306,1.73005,1.73025,36000000.0
2009-07-27 23:52:00,1.73025,1.73025,1.73015,1.73025,28400000.0
2009-07-27 23:53:00,1.73025,1.73025,1.73025,1.73025,15800000.0
2009-07-27 23:54:00,1.73025,1.73025,1.73015,1.73025,6800000.0
2009-07-27 23:55:00,1.73025,1.73025,1.73025,1.73025,9000000.0
2009-07-27 23:56:00,1.73025,1.73025,1.73025,1.73025,7000000.0
2009-07-27 23:57:00,1.73025,1.73025,1.73025,1.73025,5000000.0
2009-07-27 23:58:00,1.73025,1.73025,1.73025,1.73025,8000000.0
2009-07-27 23:59:00,1.73025,1.73025,1.73025,1.73025,2000000.0
2009-07-28 00:00:00,1.73005,1.7304,1.7297,1.7299,176200000.0
2009-07-28 00:01:00,1.7299,1.7301,1.7296,1.73,69600000.0
2009-07-28 00:02:00,1.7299,1.72995,1.72915,1.72985,174600000.0
2009-07-28 00:03:00,1.7298,1.7298,1.7297,1.7298,11000000.0
2009-07-28 00:04:00,1.7299,1.7301,1.72975,1.7301,27800000.0
2009-07-28 00:05:00,1.7301,1.73015,1.73,1.73015,33400000.0
2009-07-28 00:06:00,1.7303,1.73035,1.73,1.7302,271200000.0
2009-07-28 00:07:00,1.7304,1.7304,1.7301,1.7302,21000000.0
2009-07-28 00:08:00,1.73025,1.73035,1.7296,1.7298,243400000.0
2009-07-28 00:09:00,1.72985,1.7302,1.7298,1.7301,43400000.0
2009-07-28 00:10:00,1.7301,1.7302,1.7301,1.7301,47400000.0
2009-07-28 00:11:00,1.73025,1.73025,1.7301,1.7302,15600000.0
2009-07-28 00:12:00,1.73015,1.73045,1.73015,1.73035,34200000.0
2009-07-28 00:13:00,1.73035,1.7304,1.73,1.7301,64000000.0
2009-07-28 00:14:00,1.72995,1.73025,1.72995,1.7302,35600000.0
2009-07-28 00:15:00,1.7304,1.7306,1.7304,1.73045,33800000.0
2009-07-28 00:16:00,1.7304,1.7304,1.73015,1.73015,15600000.0
2009-07-28 00:17:00,1.73015,1.73035,1.73015,1.73025,63400000.0
2009-07-28 00:18:00,1.73035,1.73075,1.73035,1.7307,69600000.0
2009-07-28 00:19:00,1.73055,1.7312,1.7304,1.73075,219000000.0
2009-07-28 00:20:00,1.73065,1.731,1.7306,1.73085,68200000.0
2009-07-28 00:21:00,1.7307,1.7312,1.7307,1.731,43600000.0
2009-07-28 00:22:00,1.73095,1.731,1.73065,1.73075,105600000.0
2009-07-28 00:23:00,1.7307,1.7308,1.73065,1.73075,53800000.0
2009-07-28 00:24:00,1.73085,1.73125,1.7306,1.73095,284600000.0
2009-07-28 00:25:00,1.73105,1.7315,1.7308,1.7315,159400000.0
2009-07-28 00:26:00,1.7313,1.73135,1.73105,1.73135,92199999.0
2009-07-28 00:27:00,1.73135,1.7318,1.73135,1.73135,172800000.0
2009-07-28 00:28:00,1.73155,1.73155,1.73115,1.73125,40200000.0
2009-07-28 00:29:00,1.7313,1.7313,1.7309,1.7311,49200000.0
2009-07-28 00:30:00,1.7311,1.7313,1.7311,1.7313,9000000.0
2009-07-28 00:31:00,1.7309,1.7313,1.7309,1.7311,18600000.0
2009-07-28 00:32:00,1.7311,1.73125,1.73065,1.73065,90200000.0
2009-07-28 00:33:00,1.73065,1.7309,1.7306,1.7309,15600000.0
2009-07-28 00:34:00,1.73085,1.73085,1.7306,1.7307,21600000.0
2009-07-28 00:35:00,1.7308,1.7308,1.73045,1.7308,59200000.0
2009-07-28 00:36:00,1.7309,1.7315,1.7309,1.7315,78600000.0
2009-07-28 00:37:00,1.7314,1.7314,1.7311,1.7311,21800000.0
2009-07-28 00:38:00,1.73105,1.7311,1.73105,1.7311,7800000.0
2009-07-28 00:39:00,1.7311,1.7311,1.73105,1.73105,15600000.0
2009-07-28 00:40:00,1.7311,1.7311,1.73085,1.73085,14600000.0
2009-07-28 00:41:00,1.73063,1.73064,1.73061,1.73064,108200000.0
2009-07-28 00:42:00,1.7309,1.73165,1.7309,1.73145,108200000.0
2009-07-28 00:43:00,1.73155,1.7318,1.73155,1.73155,73000000.0
2009-07-28 00:44:00,1.73155,1.7317,1.7312,1.7312,94800000.0
2009-07-28 00:45:00,1.7313,1.7324,1.7313,1.7318,267200000.0
2009-07-28 00:46:00,1.732,1.73205,1.7318,1.73205,180800000.0
2009-07-28 00:47:00,1.732,1.73225,1.73185,1.73225,200200000.0
2009-07-28 00:48:00,1.73225,1.73255,1.73185,1.732,34800000.0
2009-07-28 00:49:00,1.7321,1.7321,1.73165,1.7317,71400000.0
2009-07-28 00:50:00,1.7317,1.7317,1.73135,1.7315,31200000.0
2009-07-28 00:51:00,1.7315,1.7317,1.7315,1.73165,25000000.0
2009-07-28 00:52:00,1.73165,1.73165,1.7314,1.73155,45600000.0
2009-07-28 00:53:00,1.73125,1.73125,1.73025,1.73065,103800000.0
2009-07-28 00:54:00,1.73065,1.7308,1.7304,1.7304,41400000.0
2009-07-28 00:55:00,1.7304,1.7306,1.73035,1.7305,39400000.0
2009-07-28 00:56:00,1.7305,1.7305,1.7303,1.73035,27000000.0
2009-07-28 00:57:00,1.73035,1.73045,1.73035,1.73045,27200000.0
2009-07-28 00:58:00,1.73045,1.7306,1.73045,1.7306,13000000.0
2009-07-28 00:59:00,1.73055,1.73055,1.7305,1.7305,9600000.0
2009-07-28 01:00:00,1.73055,1.73065,1.73055,1.7306,31000000.0
2009-07-28 01:01:00,1.7306,1.73075,1.7305,1.7307,60400000.0
2009-07-28 01:02:00,1.7308,1.7311,1.7307,1.7311,12000000.0
2009-07-28 01:03:00,1.7312,1.7312,1.7309,1.7309,22400000.0
2009-07-28 01:04:00,1.7308,1.731,1.7304,1.7304,70400000.0
2009-07-28 01:05:00,1.7304,1.73095,1.73035,1.73065,150200000.0
2009-07-28 01:06:00,1.73085,1.7311,1.73045,1.731,71000000.0
2009-07-28 01:07:00,1.731,1.731,1.731,1.731,7800000.0
2009-07-28 01:08:00,1.731,1.731,1.7304,1.73075,67000000.0
2009-07-28 01:09:00,1.73085,1.7311,1.73085,1.73105,31400000.0
2009-07-28 01:10:00,1.7313,1.73145,1.73075,1.7308,63800000.0
2009-07-28 01:11:00,1.7309,1.7309,1.73075,1.7308,29000000.0
2009-07-28 01:12:00,1.7306,1.7306,1.7306,1.7306,70000000.0
2009-07-28 01:13:00,1.73059,1.73061,1.73058,1.73061,70000000.0
2009-07-28 01:14:00,1.73062,1.73062,1.73061,1.73061,70000000.0
2009-07-28 01:15:00,1.73085,1.7321,1.73085,1.7321,70000000.0
2009-07-28 01:16:00,1.73215,1.7323,1.7321,1.7322,27600000.0
2009-07-28 01:17:00,1.73215,1.73215,1.73195,1.73195,18200000.0
2009-07-28 01:18:00,1.732,1.73225,1.73175,1.73225,58600000.0
2009-07-28 01:19:00,1.7326,1.73275,1.73125,1.73245,117000000.0
2009-07-28 01:20:00,1.7326,1.7327,1.73245,1.73245,14600000.0
2009-07-28 01:21:00,1.7324,1.73245,1.7319,1.732,86800000.0
2009-07-28 01:22:00,1.732,1.73265,1.73195,1.7325,127200000.0
2009-07-28 01:23:00,1.7325,1.73265,1.73215,1.73235,62600000.0
2009-07-28 01:24:00,1.7325,1.73265,1.732,1.7321,92200000.0
2009-07-28 01:25:00,1.73205,1.7321,1.73185,1.732,124600000.0
2009-07-28 01:26:00,1.732,1.7321,1.73165,1.73175,72400000.0
2009-07-28 01:27:00,1.73175,1.73175,1.7317,1.73175,7800000.0
2009-07-28 01:28:00,1.73165,1.73165,1.73135,1.73135,59200000.0
2009-07-28 01:29:00,1.73155,1.7318,1.7315,1.7316,129200000.0
2009-07-28 01:30:00,1.7317,1.7317,1.73145,1.7316,53000000.0
2009-07-28 01:31:00,1.7317,1.7317,1.73165,1.73165,13600000.0
2009-07-28 01:32:00,1.73155,1.7319,1.73155,1.7318,39800000.0
2009-07-28 01:33:00,1.73165,1.73165,1.73155,1.73155,10400000.0
2009-07-28 01:34:00,1.7317,1.7317,1.73105,1.73155,151000000.0
2009-07-28 01:35:00,1.7315,1.73175,1.73115,1.73115,81400000.0
2009-07-28 01:36:00,1.731,1.7312,1.7308,1.7309,32200000.0
2009-07-28 01:37:00,1.73085,1.73125,1.73085,1.7312,30000000.0
2009-07-28 01:38:00,1.7312,1.7312,1.7312,1.7312,2600000.0
2009-07-28 01:39:00,1.7312,1.7314,1.7312,1.7314,13000000.0
2009-07-28 01:40:00,1.73145,1.73145,1.73125,1.7313,24000000.0
2009-07-28 01:41:00,1.7315,1.7324,1.7315,1.7323,107200000.0
2009-07-28 01:42:00,1.7322,1.73255,1.7322,1.7324,73600000.0
2009-07-28 01:43:00,1.7324,1.73255,1.73215,1.73235,101400000.0
2009-07-28 01:44:00,1.73235,1.7325,1.73225,1.7323,47400000.0
2009-07-28 01:45:00,1.7323,1.7326,1.73205,1.7324,186200000.0
2009-07-28 01:46:00,1.7324,1.73265,1.7321,1.7323,88200000.0
2009-07-28 01:47:00,1.7322,1.7324,1.732,1.7322,71000000.0
2009-07-28 01:48:00,1.73215,1.73265,1.73205,1.73255,78600000.0
2009-07-28 01:49:00,1.73255,1.73255,1.7323,1.73245,87400000.0
2009-07-28 01:50:00,1.73245,1.73275,1.73245,1.73245,130200000.0
2009-07-28 01:51:00,1.73245,1.73265,1.7324,1.73255,87400000.0
2009-07-28 01:52:00,1.73255,1.73265,1.73235,1.73265,35400000.0
2009-07-28 01:53:00,1.73255,1.7327,1.7323,1.7325,81200000.0
2009-07-28 01:54:00,1.7325,1.73275,1.73235,1.7327,83800000.0
2009-07-28 01:55:00,1.7328,1.7332,1.73275,1.7332,67600000.0
2009-07-28 01:56:00,1.7332,1.73365,1.7328,1.73335,85000000.0
2009-07-28 01:57:00,1.7336,1.7336,1.7333,1.7333,66800000.0
2009-07-28 01:58:00,1.7333,1.7334,1.7331,1.7332,55200000.0
2009-07-28 01:59:00,1.7331,1.73325,1.7327,1.7327,69000000.0
2009-07-28 02:00:00,1.73245,1.73245,1.7321,1.73235,81400000.0
2009-07-28 02:01:00,1.73225,1.73245,1.73215,1.7323,66400000.0
2009-07-28 02:02:00,1.7324,1.73245,1.73225,1.73245,40600000.0
2009-07-28 02:03:00,1.7324,1.7324,1.7318,1.73205,55000000.0
2009-07-28 02:04:00,1.7321,1.7325,1.73195,1.73205,106000000.0
2009-07-28 02:05:00,1.7322,1.73245,1.73205,1.73215,132800000.0
2009-07-28 02:06:00,1.7322,1.7325,1.7321,1.7323,189800000.0
2009-07-28 02:07:00,1.7323,1.7323,1.7322,1.7322,160200000.0
2009-07-28 02:08:00,1.7323,1.7326,1.7321,1.7321,210800000.0
2009-07-28 02:09:00,1.7321,1.7322,1.73185,1.73195,220200000.0
2009-07-28 02:10:00,1.73195,1.7324,1.7318,1.7322,214200000.0
2009-07-28 02:11:00,1.7322,1.73245,1.7321,1.73225,92000000.0
2009-07-28 02:12:00,1.73215,1.73225,1.7319,1.73205,156000000.0
2009-07-28 02:13:00,1.7321,1.7322,1.73155,1.73175,139200000.0
2009-07-28 02:14:00,1.73175,1.7319,1.7317,1.7317,45200000.0
2009-07-28 02:15:00,1.7317,1.732,1.73155,1.732,90000000.0
2009-07-28 02:16:00,1.7319,1.73215,1.73175,1.73215,34200000.0
2009-07-28 02:17:00,1.73195,1.73225,1.73195,1.73225,124400000.0
2009-07-28 02:18:00,1.73225,1.73225,1.732,1.732,74200000.0
2009-07-28 02:19:00,1.73205,1.73215,1.7315,1.7317,258400000.0
2009-07-28 02:20:00,1.73165,1.732,1.73165,1.732,116000000.0
2009-07-28 02:21:00,1.732,1.7322,1.7315,1.7322,262200000.0
2009-07-28 02:22:00,1.7322,1.73265,1.73205,1.7324,94600000.0
2009-07-28 02:23:00,1.73235,1.7327,1.73235,1.7327,21600000.0
2009-07-28 02:24:00,1.73265,1.73265,1.7322,1.7322,59600000.0
2009-07-28 02:25:00,1.73225,1.73275,1.73195,1.7321,83200000.0
2009-07-28 02:26:00,1.73215,1.73235,1.7321,1.7323,112400000.0
2009-07-28 02:27:00,1.73235,1.7326,1.7323,1.7326,94400000.0
2009-07-28 02:28:00,1.7327,1.7333,1.73245,1.7331,254800000.0
2009-07-28 02:29:00,1.7331,1.73325,1.7327,1.73295,195200000.0
2009-07-28 02:30:00,1.73315,1.7332,1.73265,1.73275,129200000.0
2009-07-28 02:31:00,1.7328,1.73295,1.7325,1.73265,148400000.0
2009-07-28 02:32:00,1.73265,1.73325,1.73265,1.733,200400000.0
2009-07-28 02:33:00,1.73315,1.7332,1.73255,1.7329,95800000.0
2009-07-28 02:34:00,1.73305,1.7332,1.73255,1.733,227800000.0
2009-07-28 02:35:00,1.733,1.7331,1.7327,1.73285,152600000.0
2009-07-28 02:36:00,1.7328,1.733,1.73235,1.73235,173600000.0
2009-07-28 02:37:00,1.7325,1.73275,1.7318,1.73185,191000000.0
2009-07-28 02:38:00,1.73185,1.73245,1.7317,1.732,212400000.0
2009-07-28 02:39:00,1.73195,1.7324,1.7314,1.73215,173400000.0
2009-07-28 02:40:00,1.73215,1.73235,1.73215,1.73225,24600000.0
2009-07-28 02:41:00,1.73225,1.73225,1.73185,1.73205,57200000.0
2009-07-28 02:42:00,1.732,1.7322,1.7318,1.732,129000000.0
2009-07-28 02:43:00,1.732,1.73215,1.7317,1.7318,107800000.0
2009-07-28 02:44:00,1.73165,1.73185,1.73165,1.73185,32800000.0
2009-07-28 02:45:00,1.73175,1.7321,1.73175,1.7321,73400000.0
2009-07-28 02:46:00,1.7321,1.7322,1.73185,1.7322,115000000.0
2009-07-28 02:47:00,1.7322,1.7322,1.73135,1.73165,72400000.0
2009-07-28 02:48:00,1.73155,1.7319,1.73155,1.7317,170600000.0
2009-07-28 02:49:00,1.7317,1.7319,1.73165,1.7319,58200000.0
2009-07-28 02:50:00,1.7319,1.732,1.73165,1.73195,101600000.0
2009-07-28 02:51:00,1.73195,1.7326,1.7318,1.73225,131600000.0
2009-07-28 02:52:00,1.7323,1.7325,1.7323,1.73235,85000000.0
2009-07-28 02:53:00,1.7323,1.7329,1.7323,1.7326,73000000.0
2009-07-28 02:54:00,1.7326,1.7326,1.732,1.7321,138400000.0
2009-07-28 02:55:00,1.73195,1.732,1.73145,1.7318,264000000.0
2009-07-28 02:56:00,1.7318,1.73215,1.7318,1.7321,85200000.0
2009-07-28 02:57:00,1.7322,1.73245,1.73195,1.7321,295400000.0
2009-07-28 02:58:00,1.7322,1.73265,1.7322,1.7326,207600000.0
2009-07-28 02:59:00,1.7326,1.73295,1.7325,1.73295,120200000.0
2009-07-28 03:00:00,1.733,1.7333,1.7329,1.733,197800000.0
2009-07-28 03:01:00,1.733,1.7331,1.7327,1.7328,102600000.0
2009-07-28 03:02:00,1.7327,1.73275,1.7322,1.7324,54800000.0
2009-07-28 03:03:00,1.7324,1.73255,1.7313,1.7315,151000000.0
2009-07-28 03:04:00,1.73145,1.73155,1.73115,1.73135,83000000.0
2009-07-28 03:05:00,1.73145,1.7318,1.73135,1.7316,110000000.0
2009-07-28 03:06:00,1.7316,1.73175,1.73075,1.7314,227800000.0
2009-07-28 03:07:00,1.7314,1.73175,1.73125,1.7316,162000000.0
2009-07-28 03:08:00,1.7316,1.73235,1.73125,1.73235,140800000.0
2009-07-28 03:09:00,1.73235,1.7324,1.7322,1.7322,34200000.0
2009-07-28 03:10:00,1.73225,1.73235,1.7317,1.7319,84200000.0
2009-07-28 03:11:00,1.7319,1.73215,1.73175,1.73215,53600000.0
2009-07-28 03:12:00,1.73215,1.73215,1.7317,1.73175,150200000.0
2009-07-28 03:13:00,1.7318,1.7321,1.7318,1.7319,90600000.0
2009-07-28 03:14:00,1.7319,1.7319,1.7315,1.73155,74000000.0
2009-07-28 03:15:00,1.73155,1.7321,1.73155,1.7319,42200000.0
2009-07-28 03:16:00,1.73195,1.7324,1.7316,1.73195,89800000.0
2009-07-28 03:17:00,1.732,1.732,1.7315,1.73195,112400000.0
2009-07-28 03:18:00,1.73195,1.7325,1.73195,1.7323,211800000.0
2009-07-28 03:19:00,1.73225,1.73265,1.7319,1.73255,148600000.0
2009-07-28 03:20:00,1.73255,1.7327,1.7324,1.73255,108600000.0
2009-07-28 03:21:00,1.73255,1.7329,1.73235,1.73275,62400000.0
2009-07-28 03:22:00,1.7327,1.733,1.7327,1.733,71800000.0
2009-07-28 03:23:00,1.7328,1.7331,1.7328,1.7331,108200000.0
2009-07-28 03:24:00,1.73305,1.7331,1.73285,1.733,35000000.0
2009-07-28 03:25:00,1.733,1.733,1.7326,1.73285,47800000.0
2009-07-28 03:26:00,1.73295,1.7331,1.7329,1.7331,41600000.0
2009-07-28 03:27:00,1.733,1.73315,1.7329,1.7329,55600000.0
2009-07-28 03:28:00,1.7329,1.73325,1.7329,1.733,51400000.0
2009-07-28 03:29:00,1.7331,1.7331,1.7328,1.7328,31800000.0
2009-07-28 03:30:00,1.73295,1.7332,1.7327,1.73275,230200000.0
2009-07-28 03:31:00,1.73285,1.7333,1.73285,1.7331,71200000.0
2009-07-28 03:32:00,1.7331,1.7331,1.7329,1.73305,43000000.0
2009-07-28 03:33:00,1.73295,1.7332,1.73295,1.7331,67600000.0
2009-07-28 03:34:00,1.7331,1.73335,1.733,1.733,74000000.0
2009-07-28 03:35:00,1.73305,1.7332,1.7329,1.7331,136600000.0
2009-07-28 03:36:00,1.73315,1.7334,1.7329,1.7329,72800000.0
2009-07-28 03:37:00,1.7329,1.73335,1.7329,1.73335,42400000.0
2009-07-28 03:38:00,1.7334,1.7335,1.73325,1.73335,131000000.0
2009-07-28 03:39:00,1.73335,1.73345,1.7331,1.73315,62200000.0
2009-07-28 03:40:00,1.73325,1.73325,1.7328,1.7329,59600000.0
2009-07-28 03:41:00,1.7329,1.733,1.7328,1.7329,26200000.0
2009-07-28 03:42:00,1.733,1.733,1.7328,1.73285,72600000.0
2009-07-28 03:43:00,1.7329,1.73305,1.7327,1.733,125600000.0
2009-07-28 03:44:00,1.733,1.733,1.7327,1.7328,65600000.0
2009-07-28 03:45:00,1.73285,1.733,1.73265,1.7328,130600000.0
2009-07-28 03:46:00,1.7328,1.733,1.7328,1.73295,34600000.0
2009-07-28 03:47:00,1.733,1.7332,1.7329,1.73295,123800000.0
2009-07-28 03:48:00,1.733,1.73315,1.73295,1.733,179200000.0
2009-07-28 03:49:00,1.733,1.733,1.73295,1.73295,38200000.0
2009-07-28 03:50:00,1.73305,1.73305,1.7328,1.7329,101200000.0
2009-07-28 03:51:00,1.73285,1.73295,1.73255,1.73255,138000000.0
2009-07-28 03:52:00,1.73255,1.73265,1.7325,1.7326,96400000.0
2009-07-28 03:53:00,1.7324,1.7325,1.7324,1.7325,59400000.0
2009-07-28 03:54:00,1.7325,1.7326,1.73185,1.73185,150600000.0
2009-07-28 03:55:00,1.732,1.73235,1.73195,1.73235,71800000.0
2009-07-28 03:56:00,1.73235,1.7324,1.73215,1.7324,98400000.0
2009-07-28 03:57:00,1.73245,1.73245,1.7324,1.7324,15600000.0
2009-07-28 03:58:00,1.7324,1.73245,1.7323,1.7324,45000000.0
2009-07-28 03:59:00,1.7324,1.7324,1.7319,1.732,111800000.0
2009-07-28 04:00:00,1.732,1.7323,1.732,1.73215,57600000.0
2009-07-28 04:01:00,1.7321,1.73215,1.7321,1.73215,21600000.0
2009-07-28 04:02:00,1.73215,1.7323,1.73215,1.73225,30800000.0
2009-07-28 04:03:00,1.7323,1.7323,1.7321,1.73215,21200000.0
2009-07-28 04:04:00,1.73215,1.73225,1.73205,1.73215,71400000.0
2009-07-28 04:05:00,1.73215,1.7323,1.73205,1.7323,161000000.0
2009-07-28 04:06:00,1.7322,1.73265,1.7322,1.73235,168800000.0
2009-07-28 04:07:00,1.73255,1.7329,1.73235,1.73285,164400000.0
2009-07-28 04:08:00,1.73305,1.73315,1.7329,1.733,86400000.0
2009-07-28 04:09:00,1.7329,1.7329,1.73245,1.73245,74200000.0
2009-07-28 04:10:00,1.73245,1.73265,1.73245,1.7326,53800000.0
2009-07-28 04:11:00,1.7328,1.73295,1.73275,1.73275,80600000.0
2009-07-28 04:12:00,1.73275,1.73275,1.7326,1.7326,40600000.0
2009-07-28 04:13:00,1.73245,1.7329,1.73235,1.7329,86400000.0
2009-07-28 04:14:00,1.7329,1.7329,1.73255,1.73255,49000000.0
2009-07-28 04:15:00,1.7326,1.7329,1.73215,1.7323,236800000.0
2009-07-28 04:16:00,1.7325,1.73265,1.7323,1.73255,114600000.0
2009-07-28 04:17:00,1.73255,1.73275,1.7324,1.7327,94400000.0
2009-07-28 04:18:00,1.7324,1.73275,1.7324,1.7327,72600000.0
2009-07-28 04:19:00,1.7326,1.73275,1.7322,1.7324,200000000.0
2009-07-28 04:20:00,1.7324,1.7326,1.73205,1.7323,295000000.0
2009-07-28 04:21:00,1.7324,1.7326,1.7323,1.7324,121800000.0
2009-07-28 04:22:00,1.7325,1.7326,1.7325,1.7325,102000000.0
2009-07-28 04:23:00,1.7326,1.7327,1.7325,1.73255,96200000.0
2009-07-28 04:24:00,1.73255,1.73275,1.73215,1.7324,153600000.0
2009-07-28 04:25:00,1.7324,1.7324,1.73215,1.7323,54000000.0
2009-07-28 04:26:00,1.7325,1.73255,1.73215,1.73235,129800000.0
2009-07-28 04:27:00,1.73235,1.73255,1.7322,1.7322,67200000.0
2009-07-28 04:28:00,1.73225,1.73245,1.7322,1.73245,63000000.0
2009-07-28 04:29:00,1.7325,1.73265,1.73235,1.73255,97000000.0
2009-07-28 04:30:00,1.73255,1.7326,1.7323,1.7323,54600000.0
2009-07-28 04:31:00,1.73235,1.73255,1.73215,1.73225,138600000.0
2009-07-28 04:32:00,1.73225,1.7326,1.7321,1.7323,142200000.0
2009-07-28 04:33:00,1.7323,1.7329,1.7323,1.73275,159400000.0
2009-07-28 04:34:00,1.73265,1.73355,1.73265,1.7333,96400000.0
2009-07-28 04:35:00,1.7334,1.73425,1.73335,1.7337,190400000.0
2009-07-28 04:36:00,1.73375,1.73415,1.7333,1.73335,178000000.0
2009-07-28 04:37:00,1.73345,1.73345,1.73315,1.73345,232000000.0
2009-07-28 04:38:00,1.7333,1.734,1.73325,1.73365,240200000.0
2009-07-28 04:39:00,1.7338,1.7338,1.7335,1.7336,79800000.0
2009-07-28 04:40:00,1.7336,1.7339,1.7335,1.7339,114200000.0
2009-07-28 04:41:00,1.73385,1.73395,1.73375,1.73385,60800000.0
2009-07-28 04:42:00,1.73385,1.73385,1.73325,1.7335,126800000.0
2009-07-28 04:43:00,1.7335,1.73365,1.73345,1.73365,80000000.0
2009-07-28 04:44:00,1.73365,1.73395,1.73365,1.73395,30400000.0
2009-07-28 04:45:00,1.73385,1.73385,1.7334,1.7334,89400000.0
2009-07-28 04:46:00,1.73345,1.73345,1.7331,1.73325,60600000.0
2009-07-28 04:47:00,1.73325,1.73335,1.73305,1.7332,69600000.0
2009-07-28 04:48:00,1.73325,1.73355,1.73325,1.73335,36400000.0
2009-07-28 04:49:00,1.7334,1.7338,1.7334,1.7338,110800000.0
2009-07-28 04:50:00,1.7338,1.7339,1.73365,1.73365,116800000.0
2009-07-28 04:51:00,1.7337,1.7337,1.73335,1.73335,105800000.0
2009-07-28 04:52:00,1.73335,1.7334,1.73325,1.7334,90000000.0
2009-07-28 04:53:00,1.7335,1.7338,1.73335,1.7336,100800000.0
2009-07-28 04:54:00,1.7336,1.7337,1.73345,1.73345,41600000.0
2009-07-28 04:55:00,1.7335,1.73365,1.73345,1.73365,99200000.0
2009-07-28 04:56:00,1.7334,1.7335,1.7334,1.7334,101400000.0
2009-07-28 04:57:00,1.7334,1.7334,1.7334,1.7334,17000000.0
2009-07-28 04:58:00,1.7334,1.7334,1.733,1.733,20000000.0
2009-07-28 04:59:00,1.7331,1.73325,1.733,1.73325,50000000.0
2009-07-28 05:00:00,1.73335,1.73335,1.73295,1.73305,124400000.0
2009-07-28 05:01:00,1.73315,1.7332,1.7329,1.7329,40600000.0
2009-07-28 05:02:00,1.7329,1.73305,1.7328,1.73295,98600000.0
2009-07-28 05:03:00,1.73295,1.73295,1.7328,1.7329,33500000.0
2009-07-28 05:04:00,1.7329,1.73305,1.7329,1.7329,67600000.0
2009-07-28 05:05:00,1.7329,1.73295,1.7312,1.7318,250400000.0
2009-07-28 05:06:00,1.73185,1.7322,1.7313,1.73135,302400000.0
2009-07-28 05:07:00,1.73125,1.7315,1.73125,1.7314,152000000.0
2009-07-28 05:08:00,1.7313,1.7313,1.73045,1.7306,245600000.0
2009-07-28 05:09:00,1.7307,1.7307,1.73015,1.73035,187400000.0
2009-07-28 05:10:00,1.73025,1.7303,1.72955,1.7299,159000000.0
2009-07-28 05:11:00,1.7297,1.7297,1.72835,1.72845,287400000.0
2009-07-28 05:12:00,1.72855,1.72915,1.7285,1.7285,340400000.0
2009-07-28 05:13:00,1.7285,1.7287,1.728,1.728,167800000.0
2009-07-28 05:14:00,1.728,1.72835,1.72715,1.72715,158600000.0
2009-07-28 05:15:00,1.7272,1.7276,1.7269,1.7272,174000000.0
2009-07-28 05:16:00,1.7273,1.72745,1.7263,1.7269,237400000.0
2009-07-28 05:17:00,1.7269,1.72695,1.7262,1.72695,244800000.0
2009-07-28 05:18:00,1.7268,1.72695,1.7261,1.72645,240600000.0
2009-07-28 05:19:00,1.72645,1.72725,1.72645,1.72725,222400000.0
2009-07-28 05:20:00,1.72725,1.72725,1.7265,1.72675,353200000.0
2009-07-28 05:21:00,1.7267,1.7268,1.72625,1.7265,256700000.0
2009-07-28 05:22:00,1.72645,1.72645,1.72615,1.7262,56200000.0
2009-07-28 05:23:00,1.7262,1.7266,1.726,1.7266,270000000.0
2009-07-28 05:24:00,1.7265,1.72665,1.72625,1.7263,296200000.0
2009-07-28 05:25:00,1.72635,1.72645,1.7255,1.7255,161700000.0
2009-07-28 05:26:00,1.7257,1.72615,1.72565,1.7261,186600000.0
2009-07-28 05:27:00,1.72615,1.7267,1.72605,1.7265,136000000.0
2009-07-28 05:28:00,1.7266,1.7266,1.7263,1.7264,107000000.0
2009-07-28 05:29:00,1.72645,1.72675,1.72635,1.7267,237400000.0
2009-07-28 05:30:00,1.7266,1.7273,1.7266,1.7272,105900000.0
2009-07-28 05:31:00,1.7272,1.72775,1.7271,1.7273,282000000.0
2009-07-28 05:32:00,1.72745,1.72755,1.727,1.72715,242600000.0
2009-07-28 05:33:00,1.72715,1.72715,1.7263,1.7268,232800000.0
2009-07-28 05:34:00,1.72695,1.72695,1.72605,1.7267,166800000.0
2009-07-28 05:35:00,1.7265,1.7269,1.7264,1.72675,181000000.0
2009-07-28 05:36:00,1.72675,1.7269,1.72655,1.72675,193000000.0
2009-07-28 05:37:00,1.72675,1.7268,1.72625,1.72655,128800000.0
2009-07-28 05:38:00,1.7266,1.7268,1.7264,1.7266,57400000.0
2009-07-28 05:39:00,1.7266,1.727,1.72655,1.7269,82000000.0
2009-07-28 05:40:00,1.7269,1.72725,1.7268,1.72725,146000000.0
2009-07-28 05:41:00,1.72715,1.7276,1.7271,1.72745,107200000.0
2009-07-28 05:42:00,1.7276,1.7276,1.72725,1.72735,143000000.0
2009-07-28 05:43:00,1.72725,1.72765,1.72725,1.7275,68600000.0
2009-07-28 05:44:00,1.7275,1.7275,1.7273,1.72735,65600000.0
2009-07-28 05:45:00,1.72745,1.72745,1.7271,1.7272,80000000.0
2009-07-28 05:46:00,1.7272,1.72745,1.72695,1.72705,286800000.0
2009-07-28 05:47:00,1.72705,1.72715,1.7267,1.72675,221400000.0
2009-07-28 05:48:00,1.72685,1.727,1.7266,1.7266,145200000.0
2009-07-28 05:49:00,1.7266,1.72685,1.7265,1.72685,114400000.0
2009-07-28 05:50:00,1.72675,1.7272,1.7267,1.7272,35800000.0
2009-07-28 05:51:00,1.7272,1.7272,1.72655,1.72675,106200000.0
2009-07-28 05:52:00,1.72705,1.7273,1.72675,1.7272,199000000.0
2009-07-28 05:53:00,1.72715,1.72755,1.72695,1.7272,144600000.0
2009-07-28 05:54:00,1.7272,1.72735,1.72685,1.7271,280800000.0
2009-07-28 05:55:00,1.72705,1.7274,1.72665,1.72715,117800000.0
2009-07-28 05:56:00,1.7271,1.72725,1.72675,1.72685,197800000.0
2009-07-28 05:57:00,1.72675,1.72695,1.7265,1.72655,101400000.0
2009-07-28 05:58:00,1.72655,1.72665,1.7263,1.72645,272400000.0
2009-07-28 05:59:00,1.72635,1.7266,1.7261,1.7266,221400000.0
2009-07-28 06:00:00,1.72665,1.72675,1.72625,1.72625,192000000.0
2009-07-28 06:01:00,1.72635,1.7267,1.7263,1.7267,47800000.0
2009-07-28 06:02:00,1.7267,1.7267,1.7264,1.7267,50800000.0
2009-07-28 06:03:00,1.7266,1.7266,1.7261,1.7262,235600000.0
2009-07-28 06:04:00,1.7262,1.72635,1.72595,1.7263,213800000.0
2009-07-28 06:05:00,1.7263,1.7263,1.7259,1.726,201200000.0
2009-07-28 06:06:00,1.726,1.7262,1.7259,1.7259,129000000.0
2009-07-28 06:07:00,1.7259,1.7261,1.72555,1.7256,279600000.0
2009-07-28 06:08:00,1.7256,1.7256,1.723,1.72365,311800000.0
2009-07-28 06:09:00,1.7237,1.7242,1.72335,1.7238,238800000.0
2009-07-28 06:10:00,1.7238,1.72385,1.7232,1.72345,311600000.0
2009-07-28 06:11:00,1.7236,1.72375,1.7226,1.7226,196200000.0
2009-07-28 06:12:00,1.7227,1.7232,1.7224,1.72265,297800000.0
2009-07-28 06:13:00,1.72265,1.7234,1.7223,1.7232,417000000.0
2009-07-28 06:14:00,1.72305,1.72415,1.7228,1.7235,403200000.0
2009-07-28 06:15:00,1.7235,1.72395,1.72335,1.72385,248200000.0
2009-07-28 06:16:00,1.72395,1.7244,1.7237,1.72435,287200000.0
2009-07-28 06:17:00,1.72435,1.72465,1.72395,1.72415,354300000.0
2009-07-28 06:18:00,1.72415,1.72415,1.7233,1.7237,296000000.0
2009-07-28 06:19:00,1.7237,1.7238,1.7234,1.7237,168000000.0
2009-07-28 06:20:00,1.72375,1.72415,1.7237,1.72375,217400000.0
2009-07-28 06:21:00,1.72355,1.72415,1.7235,1.724,157600000.0
2009-07-28 06:22:00,1.7242,1.72435,1.7239,1.724,110000000.0
2009-07-28 06:23:00,1.7241,1.72415,1.72395,1.7241,88200000.0
2009-07-28 06:24:00,1.7241,1.72425,1.72405,1.7242,72000000.0
2009-07-28 06:25:00,1.7242,1.7242,1.72405,1.7241,71000000.0
2009-07-28 06:26:00,1.724,1.72425,1.72375,1.724,303800000.0
2009-07-28 06:27:00,1.724,1.7242,1.72395,1.7242,127400000.0
2009-07-28 06:28:00,1.7242,1.72445,1.7241,1.72445,126400000.0
2009-07-28 06:29:00,1.72455,1.72475,1.72435,1.7244,188600000.0
2009-07-28 06:30:00,1.72445,1.72445,1.7241,1.72425,105600000.0
2009-07-28 06:31:00,1.72415,1.72415,1.7236,1.7237,166200000.0
2009-07-28 06:32:00,1.7237,1.7238,1.72335,1.72335,82200000.0
2009-07-28 06:33:00,1.7233,1.7237,1.72325,1.72365,120800000.0
2009-07-28 06:34:00,1.7236,1.7237,1.7233,1.72335,185400000.0
2009-07-28 06:35:00,1.72335,1.7235,1.72285,1.7232,67400000.0
2009-07-28 06:36:00,1.72315,1.72315,1.7227,1.7228,311000000.0
2009-07-28 06:37:00,1.7228,1.72285,1.7222,1.72285,152400000.0
2009-07-28 06:38:00,1.72285,1.7229,1.7225,1.7227,73400000.0
2009-07-28 06:39:00,1.7228,1.72295,1.7227,1.7229,67000000.0
2009-07-28 06:40:00,1.7229,1.723,1.7228,1.72285,76600000.0
2009-07-28 06:41:00,1.72265,1.723,1.72265,1.7229,213200000.0
2009-07-28 06:42:00,1.72295,1.72295,1.72225,1.72245,132200000.0
2009-07-28 06:43:00,1.7223,1.7224,1.72175,1.72205,260400000.0
2009-07-28 06:44:00,1.72205,1.7226,1.72205,1.7224,223200000.0
2009-07-28 06:45:00,1.72255,1.7227,1.7216,1.72175,177400000.0
2009-07-28 06:46:00,1.72175,1.72185,1.7209,1.721,345400000.0
2009-07-28 06:47:00,1.72115,1.72115,1.72055,1.7209,273600000.0
2009-07-28 06:48:00,1.72105,1.72155,1.72075,1.72075,215800000.0
2009-07-28 06:49:00,1.7207,1.72105,1.7207,1.72105,90200000.0
2009-07-28 06:50:00,1.72105,1.72105,1.7202,1.7203,231600000.0
2009-07-28 06:51:00,1.7203,1.7205,1.7199,1.7203,275600000.0
2009-07-28 06:52:00,1.72025,1.72055,1.7199,1.72015,207200000.0
2009-07-28 06:53:00,1.72,1.7206,1.71975,1.72045,184200000.0
2009-07-28 06:54:00,1.72045,1.7207,1.72025,1.72045,68600000.0
2009-07-28 06:55:00,1.72045,1.72095,1.72045,1.72075,114200000.0
2009-07-28 06:56:00,1.72075,1.72075,1.7203,1.72055,282000000.0
2009-07-28 06:57:00,1.72055,1.72075,1.72045,1.72075,124800000.0
2009-07-28 06:58:00,1.72075,1.721,1.7206,1.721,189400000.0
2009-07-28 06:59:00,1.72095,1.72115,1.7205,1.7205,234600000.0
2009-07-28 07:00:00,1.72055,1.72115,1.72045,1.72075,138800000.0
2009-07-28 07:01:00,1.72075,1.72075,1.72065,1.7207,24800000.0
2009-07-28 07:02:00,1.72075,1.7213,1.7205,1.72125,206200000.0
2009-07-28 07:03:00,1.72125,1.72165,1.72085,1.72155,188600000.0
2009-07-28 07:04:00,1.72155,1.72165,1.7211,1.72115,103500000.0
2009-07-28 07:05:00,1.7211,1.7212,1.721,1.72115,66800000.0
2009-07-28 07:06:00,1.72115,1.72135,1.72085,1.72085,73000000.0
2009-07-28 07:07:00,1.72085,1.7216,1.72085,1.72145,131800000.0
2009-07-28 07:08:00,1.7214,1.7216,1.7213,1.72155,106600000.0
2009-07-28 07:09:00,1.72145,1.7216,1.72135,1.72135,101400000.0
2009-07-28 07:10:00,1.72135,1.72135,1.72125,1.7213,47200000.0
2009-07-28 07:11:00,1.7213,1.7214,1.7212,1.7214,18200000.0
2009-07-28 07:12:00,1.72145,1.72145,1.7213,1.72145,46800000.0
2009-07-28 07:13:00,1.72145,1.72145,1.7211,1.72125,114200000.0
2009-07-28 07:14:00,1.7213,1.72145,1.72125,1.72145,71200000.0
2009-07-28 07:15:00,1.7214,1.72155,1.72135,1.72135,58200000.0
2009-07-28 07:16:00,1.72145,1.72195,1.72095,1.72105,183200000.0
2009-07-28 07:17:00,1.72105,1.7212,1.72075,1.721,123400000.0
2009-07-28 07:18:00,1.721,1.7215,1.7209,1.7211,302800000.0
2009-07-28 07:19:00,1.7211,1.7212,1.7209,1.7209,176800000.0
2009-07-28 07:20:00,1.721,1.7212,1.72085,1.72115,156800000.0
2009-07-28 07:21:00,1.72085,1.7209,1.7204,1.72065,152800000.0
2009-07-28 07:22:00,1.72055,1.72065,1.7203,1.7205,135600000.0
2009-07-28 07:23:00,1.72055,1.7208,1.72025,1.72035,195600000.0
2009-07-28 07:24:00,1.72055,1.72065,1.71955,1.71975,273800000.0
2009-07-28 07:25:00,1.71995,1.7201,1.7194,1.7199,250000000.0
2009-07-28 07:26:00,1.7198,1.72005,1.7196,1.71985,307800000.0
2009-07-28 07:27:00,1.71985,1.72,1.7196,1.71975,162800000.0
2009-07-28 07:28:00,1.71985,1.72025,1.71975,1.7202,129200000.0
2009-07-28 07:29:00,1.72025,1.7203,1.72005,1.7202,78400000.0
2009-07-28 07:30:00,1.7202,1.72045,1.7198,1.7199,275800000.0
2009-07-28 07:31:00,1.71995,1.72025,1.71975,1.72005,204000000.0
2009-07-28 07:32:00,1.7202,1.7206,1.71995,1.7206,177800000.0
2009-07-28 07:33:00,1.7206,1.7206,1.72,1.72,188000000.0
2009-07-28 07:34:00,1.72025,1.72045,1.72,1.72015,277000000.0
2009-07-28 07:35:00,1.72015,1.7207,1.72015,1.7205,194400000.0
2009-07-28 07:36:00,1.7205,1.72075,1.71985,1.72035,172200000.0
2009-07-28 07:37:00,1.72035,1.72065,1.72025,1.7204,141000000.0
2009-07-28 07:38:00,1.7204,1.7214,1.7204,1.7209,312700000.0
2009-07-28 07:39:00,1.7208,1.7211,1.72035,1.72045,259800000.0
2009-07-28 07:40:00,1.7204,1.7206,1.72005,1.72005,130800000.0
2009-07-28 07:41:00,1.7202,1.7203,1.72015,1.72015,35000000.0
2009-07-28 07:42:00,1.72015,1.7205,1.71945,1.7196,120200000.0
2009-07-28 07:43:00,1.7198,1.7199,1.719,1.71905,313200000.0
2009-07-28 07:44:00,1.71915,1.7201,1.71865,1.7201,450400000.0
2009-07-28 07:45:00,1.7201,1.7202,1.7195,1.7197,227400000.0
2009-07-28 07:46:00,1.71965,1.7199,1.7195,1.71955,196400000.0
2009-07-28 07:47:00,1.7196,1.72045,1.7192,1.72045,327600000.0
2009-07-28 07:48:00,1.72045,1.72065,1.71995,1.72005,176800000.0
2009-07-28 07:49:00,1.7201,1.72065,1.7201,1.7203,172000000.0
2009-07-28 07:50:00,1.72035,1.72035,1.71965,1.7199,191800000.0
2009-07-28 07:51:00,1.71995,1.72,1.7196,1.7199,183400000.0
2009-07-28 07:52:00,1.7201,1.72015,1.71965,1.71965,171400000.0
2009-07-28 07:53:00,1.71965,1.7198,1.7195,1.7196,216600000.0
2009-07-28 07:54:00,1.7196,1.7197,1.7191,1.7193,301000000.0
2009-07-28 07:55:00,1.71925,1.71925,1.718,1.7188,334200000.0
2009-07-28 07:56:00,1.71875,1.71945,1.7187,1.719,308700000.0
2009-07-28 07:57:00,1.719,1.7193,1.71885,1.7192,222800000.0
2009-07-28 07:58:00,1.7193,1.7197,1.7188,1.7197,234800000.0
2009-07-28 07:59:00,1.71965,1.71975,1.71915,1.71975,250800000.0
2009-07-28 08:00:00,1.71975,1.7199,1.71935,1.7195,190200000.0
2009-07-28 08:01:00,1.7195,1.71985,1.7195,1.71985,121200000.0
2009-07-28 08:02:00,1.71985,1.71995,1.7195,1.7198,200200000.0
2009-07-28 08:03:00,1.71975,1.72045,1.7195,1.72015,177600000.0
2009-07-28 08:04:00,1.7201,1.7203,1.71995,1.7201,117600000.0
2009-07-28 08:05:00,1.72005,1.7203,1.71965,1.71975,224200000.0
2009-07-28 08:06:00,1.71975,1.72025,1.71955,1.71965,249200000.0
2009-07-28 08:07:00,1.71965,1.7197,1.7193,1.71955,360000000.0
2009-07-28 08:08:00,1.71955,1.71975,1.71935,1.7195,181600000.0
2009-07-28 08:09:00,1.7195,1.71985,1.7192,1.7193,196600000.0
2009-07-28 08:10:00,1.7193,1.71955,1.71775,1.71815,279600000.0
2009-07-28 08:11:00,1.7183,1.7188,1.71805,1.7188,289000000.0
2009-07-28 08:12:00,1.71875,1.71875,1.71775,1.71815,365800000.0
2009-07-28 08:13:00,1.7181,1.71835,1.7176,1.718,468299999.0
2009-07-28 08:14:00,1.718,1.71815,1.71775,1.71795,258300000.0
2009-07-28 08:15:00,1.71795,1.71795,1.7175,1.71755,328800000.0
2009-07-28 08:16:00,1.71755,1.7185,1.7174,1.7179,331200000.0
2009-07-28 08:17:00,1.7181,1.71885,1.7179,1.7179,348600000.0
2009-07-28 08:18:00,1.71815,1.71835,1.71765,1.71825,286000000.0
2009-07-28 08:19:00,1.71825,1.71835,1.71785,1.7179,193800000.0
2009-07-28 08:20:00,1.7179,1.7182,1.71765,1.71815,233600000.0
2009-07-28 08:21:00,1.71815,1.7184,1.7178,1.71805,325600000.0
2009-07-28 08:22:00,1.71815,1.7185,1.718,1.7183,247000000.0
2009-07-28 08:23:00,1.7183,1.71845,1.7181,1.71825,208000000.0
2009-07-28 08:24:00,1.71825,1.71835,1.71775,1.71805,238400000.0
2009-07-28 08:25:00,1.71815,1.71835,1.7181,1.71835,167400000.0
2009-07-28 08:26:00,1.71825,1.71865,1.7182,1.7183,173000000.0
2009-07-28 08:27:00,1.71835,1.7188,1.7183,1.71865,171800000.0
2009-07-28 08:28:00,1.7187,1.7192,1.7184,1.7189,244200000.0
2009-07-28 08:29:00,1.719,1.7193,1.7177,1.7182,320200000.0
2009-07-28 08:30:00,1.71815,1.7184,1.71795,1.7182,92600000.0
2009-07-28 08:31:00,1.7182,1.7184,1.71755,1.71755,180600000.0
2009-07-28 08:32:00,1.71765,1.71765,1.71695,1.7171,255300000.0
2009-07-28 08:33:00,1.71715,1.7178,1.71705,1.7176,353800000.0
2009-07-28 08:34:00,1.7176,1.71805,1.71735,1.71785,354800000.0
2009-07-28 08:35:00,1.71785,1.7182,1.71785,1.71795,225400000.0
2009-07-28 08:36:00,1.718,1.7183,1.7178,1.718,153600000.0
2009-07-28 08:37:00,1.718,1.7182,1.71765,1.71815,266000000.0
2009-07-28 08:38:00,1.71805,1.71835,1.71775,1.71795,233800000.0
2009-07-28 08:39:00,1.7179,1.7182,1.7177,1.7182,330200000.0
2009-07-28 08:40:00,1.7182,1.7182,1.7178,1.7178,152000000.0
2009-07-28 08:41:00,1.7178,1.71815,1.71775,1.71815,262800000.0
2009-07-28 08:42:00,1.7182,1.71845,1.7177,1.7177,233600000.0
2009-07-28 08:43:00,1.71765,1.7184,1.71755,1.718,262000000.0
2009-07-28 08:44:00,1.7181,1.71855,1.718,1.71855,174400000.0
2009-07-28 08:45:00,1.71855,1.7187,1.7182,1.71845,262000001.0
2009-07-28 08:46:00,1.71845,1.71875,1.71825,1.7185,292800000.0
2009-07-28 08:47:00,1.71865,1.7187,1.71835,1.7184,152200000.0
2009-07-28 08:48:00,1.7184,1.71865,1.7184,1.7186,46000000.0
2009-07-28 08:49:00,1.7186,1.71885,1.7183,1.71865,287800000.0
2009-07-28 08:50:00,1.71875,1.71905,1.7185,1.7189,206000000.0
2009-07-28 08:51:00,1.7189,1.719,1.7186,1.71885,207600000.0
2009-07-28 08:52:00,1.71905,1.71905,1.7183,1.71845,268400000.0
2009-07-28 08:53:00,1.71845,1.7186,1.7183,1.71855,136200000.0
2009-07-28 08:54:00,1.71855,1.71875,1.71825,1.7186,145400000.0
2009-07-28 08:55:00,1.7186,1.7192,1.7186,1.7191,143200000.0
2009-07-28 08:56:00,1.7191,1.7191,1.7188,1.71885,179800000.0
2009-07-28 08:57:00,1.71895,1.71895,1.71865,1.71875,118000000.0
2009-07-28 08:58:00,1.71875,1.71895,1.7186,1.71865,200000000.0
2009-07-28 08:59:00,1.7188,1.71885,1.7182,1.7185,178600000.0
2009-07-28 09:00:00,1.71845,1.7188,1.7182,1.7183,269600000.0
2009-07-28 09:01:00,1.71825,1.7184,1.71735,1.71765,268400000.0
2009-07-28 09:02:00,1.7177,1.71795,1.7176,1.7177,262000000.0
2009-07-28 09:03:00,1.7177,1.7183,1.7176,1.71805,215000000.0
2009-07-28 09:04:00,1.71795,1.71815,1.7176,1.7179,355600000.0
2009-07-28 09:05:00,1.7179,1.71885,1.7179,1.7184,574000000.0
2009-07-28 09:06:00,1.7183,1.71885,1.7179,1.71815,325600000.0
2009-07-28 09:07:00,1.71815,1.71825,1.71765,1.71775,262200000.0
2009-07-28 09:08:00,1.71775,1.71795,1.71755,1.71785,359200000.0
2009-07-28 09:09:00,1.71785,1.71795,1.71755,1.7176,411199999.0
2009-07-28 09:10:00,1.7176,1.71805,1.71735,1.7179,389200000.0
2009-07-28 09:11:00,1.7179,1.71825,1.71775,1.71805,284600000.0
2009-07-28 09:12:00,1.71805,1.7186,1.71795,1.71845,387400000.0
2009-07-28 09:13:00,1.71855,1.71875,1.71805,1.7183,507400000.0
2009-07-28 09:14:00,1.7183,1.71855,1.71795,1.7184,200000000.0
2009-07-28 09:15:00,1.71825,1.71905,1.7182,1.7185,285000000.0
2009-07-28 09:16:00,1.7185,1.7187,1.718,1.71845,354200000.0
2009-07-28 09:17:00,1.71845,1.71865,1.71815,1.71815,288200000.0
2009-07-28 09:18:00,1.71805,1.71815,1.7176,1.71775,214800000.0
2009-07-28 09:19:00,1.71785,1.7183,1.71785,1.718,240400000.0
2009-07-28 09:20:00,1.718,1.7183,1.71775,1.718,240800000.0
2009-07-28 09:21:00,1.7181,1.7181,1.7174,1.7175,235800000.0
2009-07-28 09:22:00,1.71755,1.71765,1.71705,1.71725,301000000.0
2009-07-28 09:23:00,1.7172,1.71735,1.7167,1.717,304400000.0
2009-07-28 09:24:00,1.717,1.7175,1.7169,1.71705,305600000.0
2009-07-28 09:25:00,1.7171,1.7172,1.71665,1.7168,233400000.0
2009-07-28 09:26:00,1.7168,1.71725,1.71625,1.71655,375600000.0
2009-07-28 09:27:00,1.7167,1.71725,1.7166,1.7168,395200000.0
2009-07-28 09:28:00,1.7168,1.71695,1.7163,1.71655,211500000.0
2009-07-28 09:29:00,1.7166,1.71695,1.71655,1.71675,312200000.0
2009-07-28 09:30:00,1.7166,1.7169,1.71655,1.71665,269200000.0
2009-07-28 09:31:00,1.7167,1.71685,1.7159,1.71615,285800000.0
2009-07-28 09:32:00,1.71615,1.71615,1.71435,1.71465,352400000.0
2009-07-28 09:33:00,1.71465,1.71505,1.7142,1.71505,260200000.0
2009-07-28 09:34:00,1.71485,1.71515,1.7146,1.71495,131200000.0
2009-07-28 09:35:00,1.71495,1.71525,1.7144,1.71455,304200000.0
2009-07-28 09:36:00,1.7145,1.7153,1.7145,1.7153,410600000.0
2009-07-28 09:37:00,1.71535,1.71595,1.71535,1.71585,189400000.0
2009-07-28 09:38:00,1.71585,1.716,1.7155,1.7156,179000000.0
2009-07-28 09:39:00,1.7156,1.71605,1.7149,1.7154,288600000.0
2009-07-28 09:40:00,1.7155,1.71555,1.715,1.7153,272800000.0
2009-07-28 09:41:00,1.71535,1.7154,1.71495,1.7152,162400000.0
2009-07-28 09:42:00,1.71495,1.7154,1.71485,1.715,132600000.0
2009-07-28 09:43:00,1.7151,1.7154,1.715,1.7154,222800000.0
2009-07-28 09:44:00,1.7154,1.71565,1.71445,1.7148,427800000.0
2009-07-28 09:45:00,1.7148,1.71495,1.7144,1.71465,298400000.0
2009-07-28 09:46:00,1.71465,1.71495,1.7145,1.7149,236400000.0
2009-07-28 09:47:00,1.7149,1.71505,1.71465,1.7147,169400000.0
2009-07-28 09:48:00,1.7149,1.715,1.7146,1.7147,247000000.0
2009-07-28 09:49:00,1.7147,1.7153,1.71465,1.71495,295800000.0
2009-07-28 09:50:00,1.71495,1.7153,1.71465,1.71465,202200000.0
2009-07-28 09:51:00,1.71465,1.7152,1.71465,1.7148,421400000.0
2009-07-28 09:52:00,1.7148,1.71495,1.71425,1.7143,195600000.0
2009-07-28 09:53:00,1.7143,1.71485,1.71425,1.7147,353600001.0
2009-07-28 09:54:00,1.7147,1.71515,1.7147,1.71495,194400000.0
2009-07-28 09:55:00,1.71495,1.7154,1.7149,1.715,182000000.0
2009-07-28 09:56:00,1.715,1.71535,1.7148,1.71535,126000000.0
2009-07-28 09:57:00,1.71535,1.71535,1.7143,1.71485,186200000.0
2009-07-28 09:58:00,1.71475,1.7149,1.71455,1.71475,95800000.0
2009-07-28 09:59:00,1.71475,1.7151,1.7146,1.7151,116000000.0
2009-07-28 10:00:00,1.71495,1.7151,1.71445,1.71505,89400000.0
2009-07-28 10:01:00,1.7148,1.7153,1.7146,1.7153,142200000.0
2009-07-28 10:02:00,1.7153,1.7155,1.71485,1.71505,120800000.0
2009-07-28 10:03:00,1.71505,1.71535,1.7146,1.7152,182200000.0
2009-07-28 10:04:00,1.71535,1.7157,1.71505,1.7156,127800000.0
2009-07-28 10:05:00,1.71555,1.71555,1.7151,1.7153,71200000.0
2009-07-28 10:06:00,1.71545,1.7156,1.71505,1.7151,123400000.0
2009-07-28 10:07:00,1.71525,1.71525,1.7147,1.7151,170600000.0
2009-07-28 10:08:00,1.715,1.71535,1.7146,1.7146,204000000.0
2009-07-28 10:09:00,1.7146,1.7151,1.7146,1.71495,162200000.0
2009-07-28 10:10:00,1.71495,1.7153,1.7148,1.7149,283800000.0
2009-07-28 10:11:00,1.7149,1.7151,1.7146,1.7148,211800000.0
2009-07-28 10:12:00,1.71485,1.71515,1.71465,1.71515,179800000.0
2009-07-28 10:13:00,1.71515,1.71535,1.7146,1.71465,192000000.0
2009-07-28 10:14:00,1.7146,1.7151,1.7146,1.7149,132000000.0
2009-07-28 10:15:00,1.71515,1.7153,1.71465,1.71515,169900000.0
2009-07-28 10:16:00,1.71515,1.71535,1.71495,1.71495,185400000.0
2009-07-28 10:17:00,1.71475,1.7154,1.71475,1.7149,293599999.0
2009-07-28 10:18:00,1.7149,1.71545,1.7148,1.71485,221400000.0
2009-07-28 10:19:00,1.71505,1.7153,1.7147,1.71495,451600000.0
2009-07-28 10:20:00,1.71495,1.7152,1.7148,1.71485,259800000.0
2009-07-28 10:21:00,1.7148,1.7152,1.7146,1.71465,414000001.0
2009-07-28 10:22:00,1.7148,1.7148,1.7144,1.71455,240400000.0
2009-07-28 10:23:00,1.71455,1.7147,1.7143,1.71435,165000001.0
2009-07-28 10:24:00,1.71435,1.7149,1.7143,1.7149,239800000.0
2009-07-28 10:25:00,1.7148,1.71535,1.71465,1.7152,342800000.0
2009-07-28 10:26:00,1.7152,1.71555,1.71515,1.71525,213600000.0
2009-07-28 10:27:00,1.7153,1.7153,1.71495,1.71495,199200000.0
2009-07-28 10:28:00,1.71495,1.7153,1.7149,1.7152,180200000.0
2009-07-28 10:29:00,1.71525,1.71575,1.7151,1.7156,247600000.0
2009-07-28 10:30:00,1.71555,1.71555,1.71475,1.71485,377000001.0
2009-07-28 10:31:00,1.71485,1.71515,1.7147,1.715,279200000.0
2009-07-28 10:32:00,1.715,1.71525,1.71465,1.7147,426400000.0
2009-07-28 10:33:00,1.71475,1.7152,1.7147,1.71485,214000001.0
2009-07-28 10:34:00,1.71485,1.71535,1.7148,1.7152,274000000.0
2009-07-28 10:35:00,1.7151,1.71555,1.7149,1.7154,196200000.0
2009-07-28 10:36:00,1.71535,1.71565,1.71535,1.71555,101200000.0
2009-07-28 10:37:00,1.71545,1.71555,1.7149,1.71515,139600000.0
2009-07-28 10:38:00,1.71525,1.71585,1.71525,1.7154,230600000.0
2009-07-28 10:39:00,1.7154,1.7156,1.715,1.71505,163200000.0
2009-07-28 10:40:00,1.71495,1.71515,1.7147,1.7148,165600000.0
2009-07-28 10:41:00,1.71485,1.71515,1.7145,1.71475,162700000.0
2009-07-28 10:42:00,1.7148,1.71495,1.71445,1.7147,130400000.0
2009-07-28 10:43:00,1.71475,1.71545,1.71435,1.7151,188600000.0
2009-07-28 10:44:00,1.71505,1.7151,1.71455,1.7149,111600000.0
2009-07-28 10:45:00,1.71495,1.7154,1.71465,1.71525,76000000.0
2009-07-28 10:46:00,1.71525,1.7156,1.71515,1.7154,81200000.0
2009-07-28 10:47:00,1.71535,1.71555,1.71535,1.71545,62000000.0
2009-07-28 10:48:00,1.7153,1.7155,1.71525,1.7154,86800000.0
2009-07-28 10:49:00,1.71545,1.71545,1.7148,1.7154,191400000.0
2009-07-28 10:50:00,1.7153,1.7154,1.71475,1.71505,221600000.0
2009-07-28 10:51:00,1.71515,1.71515,1.7148,1.7149,68600000.0
2009-07-28 10:52:00,1.71495,1.71495,1.71465,1.71475,45200000.0
2009-07-28 10:53:00,1.7148,1.71505,1.71445,1.7148,91600000.0
2009-07-28 10:54:00,1.7148,1.7151,1.71475,1.71475,92800000.0
2009-07-28 10:55:00,1.7148,1.71485,1.71445,1.71455,67600000.0
2009-07-28 10:56:00,1.71455,1.7146,1.71425,1.7145,258000000.0
2009-07-28 10:57:00,1.7145,1.71475,1.71435,1.7145,312600000.0
2009-07-28 10:58:00,1.7145,1.7145,1.7139,1.7139,164200000.0
2009-07-28 10:59:00,1.7139,1.7143,1.7137,1.714,193600000.0
2009-07-28 11:00:00,1.71395,1.7145,1.71395,1.71415,179800000.0
2009-07-28 11:01:00,1.71415,1.7145,1.71395,1.71435,212600000.0
2009-07-28 11:02:00,1.71445,1.7148,1.71445,1.71465,251400000.0
2009-07-28 11:03:00,1.71465,1.7152,1.71455,1.7149,310400000.0
2009-07-28 11:04:00,1.7147,1.7151,1.7146,1.7147,171000000.0
2009-07-28 11:05:00,1.7148,1.7153,1.71475,1.71525,144200000.0
2009-07-28 11:06:00,1.7153,1.71575,1.7152,1.71565,220600000.0
2009-07-28 11:07:00,1.71555,1.7157,1.71475,1.71475,280400000.0
2009-07-28 11:08:00,1.71475,1.71495,1.7144,1.71495,153800000.0
2009-07-28 11:09:00,1.71485,1.71525,1.7142,1.7142,219000000.0
2009-07-28 11:10:00,1.71435,1.7149,1.71435,1.7147,251800000.0
2009-07-28 11:11:00,1.7147,1.7152,1.71415,1.7143,192000000.0
2009-07-28 11:12:00,1.71425,1.7147,1.71415,1.7145,220000000.0
2009-07-28 11:13:00,1.7145,1.7147,1.7142,1.71445,114000000.0
2009-07-28 11:14:00,1.71455,1.71495,1.71455,1.71475,129000000.0
2009-07-28 11:15:00,1.71475,1.7148,1.71445,1.7145,181000001.0
2009-07-28 11:16:00,1.71455,1.71465,1.7144,1.71455,219400000.0
2009-07-28 11:17:00,1.7146,1.7148,1.71445,1.71465,130200000.0
2009-07-28 11:18:00,1.7147,1.715,1.71465,1.715,166400000.0
2009-07-28 11:19:00,1.7151,1.7153,1.71495,1.7151,202000000.0
2009-07-28 11:20:00,1.7151,1.71535,1.71475,1.71495,215000000.0
2009-07-28 11:21:00,1.71495,1.71535,1.7148,1.71535,259400000.0
2009-07-28 11:22:00,1.71535,1.71565,1.7153,1.7155,175000000.0
2009-07-28 11:23:00,1.7157,1.7164,1.7157,1.71585,197000000.0
2009-07-28 11:24:00,1.71585,1.71595,1.7157,1.71585,130200000.0
2009-07-28 11:25:00,1.7158,1.71615,1.71545,1.71565,246800000.0
2009-07-28 11:26:00,1.71565,1.7157,1.71475,1.7149,456800001.0
2009-07-28 11:27:00,1.7149,1.7162,1.7149,1.71615,380800000.0
2009-07-28 11:28:00,1.7162,1.71645,1.716,1.71645,316999999.0
2009-07-28 11:29:00,1.71645,1.71645,1.7156,1.7157,157800000.0
2009-07-28 11:30:00,1.71565,1.7162,1.71565,1.7158,232200000.0
2009-07-28 11:31:00,1.7158,1.71585,1.7154,1.71575,222600000.0
2009-07-28 11:32:00,1.71575,1.7158,1.7156,1.7156,92200000.0
2009-07-28 11:33:00,1.7156,1.7159,1.7154,1.7158,246000000.0
2009-07-28 11:34:00,1.7158,1.7161,1.71555,1.7156,206200000.0
2009-07-28 11:35:00,1.71555,1.7157,1.7153,1.7155,286400000.0
2009-07-28 11:36:00,1.7155,1.7158,1.71505,1.71535,192400000.0
2009-07-28 11:37:00,1.71525,1.7154,1.71515,1.7153,125800000.0
2009-07-28 11:38:00,1.71515,1.7152,1.7149,1.7151,196000000.0
2009-07-28 11:39:00,1.71505,1.7152,1.7138,1.7138,269800000.0
2009-07-28 11:40:00,1.7138,1.7143,1.7138,1.71405,182199999.0
2009-07-28 11:41:00,1.7142,1.71445,1.7142,1.71435,86200000.0
2009-07-28 11:42:00,1.7144,1.7145,1.7139,1.7145,223400000.0
2009-07-28 11:43:00,1.7145,1.71465,1.7142,1.7142,186800000.0
2009-07-28 11:44:00,1.7142,1.7147,1.7142,1.7147,162000001.0
2009-07-28 11:45:00,1.7148,1.7148,1.714,1.714,227000000.0
2009-07-28 11:46:00,1.714,1.71425,1.7137,1.7139,198600000.0
2009-07-28 11:47:00,1.7139,1.71425,1.7138,1.71415,351399999.0
2009-07-28 11:48:00,1.71415,1.7142,1.7137,1.71385,238600000.0
2009-07-28 11:49:00,1.7138,1.71395,1.71375,1.71385,225200001.0
2009-07-28 11:50:00,1.71385,1.714,1.71375,1.714,233200000.0
2009-07-28 11:51:00,1.7141,1.71435,1.7139,1.71405,198200000.0
2009-07-28 11:52:00,1.714,1.71455,1.714,1.71405,209000000.0
2009-07-28 11:53:00,1.71405,1.7144,1.71405,1.7144,109200000.0
2009-07-28 11:54:00,1.7144,1.71445,1.71375,1.71405,185800000.0
2009-07-28 11:55:00,1.71405,1.71435,1.71375,1.7141,252600000.0
2009-07-28 11:56:00,1.7141,1.71415,1.71375,1.71385,165600000.0
2009-07-28 11:57:00,1.71385,1.7143,1.7137,1.7142,136600000.0
2009-07-28 11:58:00,1.7142,1.71435,1.7139,1.7142,210200000.0
2009-07-28 11:59:00,1.7139,1.71435,1.7138,1.7138,140600000.0
2009-07-28 12:00:00,1.7139,1.71425,1.7138,1.7141,216800000.0
2009-07-28 12:01:00,1.7142,1.71445,1.71405,1.7143,165000000.0
2009-07-28 12:02:00,1.71405,1.71465,1.71405,1.7146,70400000.0
2009-07-28 12:03:00,1.7144,1.71465,1.71415,1.7143,235800000.0
2009-07-28 12:04:00,1.71425,1.7144,1.714,1.71435,139000000.0
2009-07-28 12:05:00,1.7144,1.71445,1.7141,1.7141,149800000.0
2009-07-28 12:06:00,1.7141,1.7144,1.71405,1.7142,37400000.0
2009-07-28 12:07:00,1.71415,1.7142,1.714,1.714,54000000.0
2009-07-28 12:08:00,1.71395,1.7141,1.71385,1.71395,70200000.0
2009-07-28 12:09:00,1.7139,1.7141,1.7138,1.714,179000000.0
2009-07-28 12:10:00,1.714,1.7141,1.7138,1.7138,183200000.0
2009-07-28 12:11:00,1.71385,1.71405,1.71365,1.71375,129000000.0
2009-07-28 12:12:00,1.71375,1.71385,1.71365,1.71385,165200000.0
2009-07-28 12:13:00,1.7138,1.7141,1.7137,1.7141,202000000.0
2009-07-28 12:14:00,1.7141,1.7142,1.71385,1.71405,121600000.0
2009-07-28 12:15:00,1.71395,1.71415,1.71395,1.714,66400000.0
2009-07-28 12:16:00,1.714,1.7142,1.7138,1.7142,156800000.0
2009-07-28 12:17:00,1.71425,1.71445,1.71425,1.71435,31000000.0
2009-07-28 12:18:00,1.71435,1.71455,1.71435,1.71445,192400000.0
2009-07-28 12:19:00,1.71455,1.7148,1.71455,1.7147,17200000.0
2009-07-28 12:20:00,1.7147,1.7147,1.71435,1.71455,54800000.0
2009-07-28 12:21:00,1.71475,1.71495,1.71465,1.71475,111200000.0
2009-07-28 12:22:00,1.7148,1.71485,1.71465,1.7148,67600000.0
2009-07-28 12:23:00,1.71485,1.71495,1.71475,1.71485,91600000.0
2009-07-28 12:24:00,1.7148,1.7149,1.7147,1.7147,89200000.0
2009-07-28 12:25:00,1.7146,1.7148,1.7145,1.7148,54000000.0
2009-07-28 12:26:00,1.7148,1.71495,1.7143,1.7145,92200000.0
2009-07-28 12:27:00,1.7145,1.7147,1.71445,1.7147,69400000.0
2009-07-28 12:28:00,1.7147,1.71475,1.7145,1.7147,78000000.0
2009-07-28 12:29:00,1.7148,1.7148,1.7144,1.71445,157000000.0
2009-07-28 12:30:00,1.7144,1.7145,1.7142,1.7143,116200000.0
2009-07-28 12:31:00,1.7144,1.7146,1.71425,1.7144,51800000.0
2009-07-28 12:32:00,1.7143,1.7146,1.71425,1.71425,236800000.0
2009-07-28 12:33:00,1.7143,1.7144,1.71405,1.7141,263399999.0
2009-07-28 12:34:00,1.71435,1.71455,1.71435,1.71445,108000000.0
2009-07-28 12:35:00,1.71445,1.71475,1.7144,1.71475,115600000.0
2009-07-28 12:36:00,1.7147,1.71505,1.7146,1.715,144600000.0
2009-07-28 12:37:00,1.71485,1.7149,1.7147,1.7148,122000000.0
2009-07-28 12:38:00,1.7148,1.71485,1.71455,1.7146,138200000.0
2009-07-28 12:39:00,1.7146,1.71485,1.7143,1.7144,239000000.0
2009-07-28 12:40:00,1.7146,1.7146,1.7144,1.71445,137200000.0
2009-07-28 12:41:00,1.71455,1.7146,1.7144,1.7145,145400000.0
2009-07-28 12:42:00,1.7146,1.71465,1.71445,1.71455,78600000.0
2009-07-28 12:43:00,1.7145,1.715,1.71445,1.7148,189600000.0
2009-07-28 12:44:00,1.7148,1.71525,1.7147,1.71485,494200000.0
2009-07-28 12:45:00,1.71495,1.71525,1.71475,1.71495,241400000.0
2009-07-28 12:46:00,1.71495,1.71505,1.71495,1.715,76000000.0
2009-07-28 12:47:00,1.7149,1.7151,1.7149,1.71505,61800000.0
2009-07-28 12:48:00,1.71535,1.71535,1.71505,1.71515,160200000.0
2009-07-28 12:49:00,1.7151,1.7151,1.71485,1.71505,171600000.0
2009-07-28 12:50:00,1.71505,1.71575,1.71475,1.71575,105800000.0
2009-07-28 12:51:00,1.71575,1.7163,1.71525,1.71625,235600000.0
2009-07-28 12:52:00,1.71625,1.7165,1.7161,1.7161,58600000.0
2009-07-28 12:53:00,1.7161,1.7161,1.7154,1.71575,162000000.0
2009-07-28 12:54:00,1.71555,1.7157,1.7152,1.71545,145000000.0
2009-07-28 12:55:00,1.71545,1.71565,1.71525,1.71535,127000000.0
2009-07-28 12:56:00,1.71535,1.71575,1.71525,1.71545,148000000.0
2009-07-28 12:57:00,1.7154,1.71565,1.71525,1.7156,153400000.0
2009-07-28 12:58:00,1.71555,1.71575,1.71545,1.71575,94400000.0
2009-07-28 12:59:00,1.71575,1.7159,1.71545,1.7157,134600000.0
2009-07-28 13:00:00,1.71565,1.7158,1.7155,1.7156,180600000.0
2009-07-28 13:01:00,1.71565,1.71585,1.71535,1.7157,186000000.0
2009-07-28 13:02:00,1.7157,1.716,1.7154,1.71585,147600000.0
2009-07-28 13:03:00,1.71575,1.7161,1.71575,1.716,107800000.0
2009-07-28 13:04:00,1.716,1.71615,1.7155,1.7158,123800000.0
2009-07-28 13:05:00,1.71585,1.7161,1.71565,1.71575,177200000.0
2009-07-28 13:06:00,1.71575,1.7161,1.7156,1.7161,240600000.0
2009-07-28 13:07:00,1.71605,1.71625,1.71575,1.71595,360800000.0
2009-07-28 13:08:00,1.71585,1.71615,1.71585,1.716,182400001.0
2009-07-28 13:09:00,1.71615,1.71615,1.714,1.7144,381600000.0
2009-07-28 13:10:00,1.71445,1.71445,1.7137,1.7141,230200001.0
2009-07-28 13:11:00,1.7141,1.7141,1.7136,1.7139,324200000.0
2009-07-28 13:12:00,1.7139,1.714,1.71375,1.7138,128400000.0
2009-07-28 13:13:00,1.71355,1.7139,1.71355,1.7138,112000000.0
2009-07-28 13:14:00,1.71385,1.7142,1.7138,1.7142,154400000.0
2009-07-28 13:15:00,1.7142,1.71425,1.7137,1.7139,193000000.0
2009-07-28 13:16:00,1.71385,1.71415,1.7137,1.71385,206800000.0
2009-07-28 13:17:00,1.71385,1.714,1.7133,1.71385,177600000.0
2009-07-28 13:18:00,1.71375,1.71415,1.71365,1.7141,189200000.0
2009-07-28 13:19:00,1.7139,1.71445,1.7139,1.7144,238200000.0
2009-07-28 13:20:00,1.71445,1.7149,1.71425,1.7149,267000000.0
2009-07-28 13:21:00,1.7148,1.715,1.71395,1.7141,204200000.0
2009-07-28 13:22:00,1.7141,1.71455,1.71405,1.71415,196800000.0
2009-07-28 13:23:00,1.7141,1.71435,1.7139,1.7141,207600000.0
2009-07-28 13:24:00,1.71415,1.7147,1.7141,1.71465,156800000.0
2009-07-28 13:25:00,1.7147,1.7151,1.71455,1.71485,319600000.0
2009-07-28 13:26:00,1.71495,1.7151,1.7146,1.715,259200000.0
2009-07-28 13:27:00,1.7149,1.71555,1.7149,1.71555,188200000.0
2009-07-28 13:28:00,1.71565,1.71575,1.7152,1.7155,205600000.0
2009-07-28 13:29:00,1.71555,1.7156,1.71405,1.7143,218200000.0
2009-07-28 13:30:00,1.71435,1.71515,1.7143,1.71465,204200000.0
2009-07-28 13:31:00,1.71465,1.71485,1.714,1.71465,251800000.0
2009-07-28 13:32:00,1.7147,1.7147,1.7142,1.7145,167800000.0
2009-07-28 13:33:00,1.71455,1.71455,1.71395,1.71405,192000000.0
2009-07-28 13:34:00,1.7141,1.7149,1.7136,1.71485,307200000.0
2009-07-28 13:35:00,1.71485,1.71505,1.7142,1.71445,249999999.0
2009-07-28 13:36:00,1.71435,1.71535,1.71435,1.7153,203400000.0
2009-07-28 13:37:00,1.7152,1.7152,1.71455,1.7148,188800000.0
2009-07-28 13:38:00,1.7148,1.71505,1.7146,1.7148,113200000.0
2009-07-28 13:39:00,1.7148,1.71555,1.71435,1.7155,191800000.0
2009-07-28 13:40:00,1.71555,1.71555,1.7147,1.7148,321600000.0
2009-07-28 13:41:00,1.7149,1.71505,1.7144,1.7145,236400000.0
2009-07-28 13:42:00,1.71455,1.71555,1.71445,1.71525,147600000.0
2009-07-28 13:43:00,1.71535,1.7154,1.7146,1.7148,286400000.0
2009-07-28 13:44:00,1.7148,1.7151,1.71445,1.7149,172800000.0
2009-07-28 13:45:00,1.71495,1.7155,1.7149,1.7155,159800000.0
2009-07-28 13:46:00,1.71545,1.7155,1.71495,1.71495,127000000.0
2009-07-28 13:47:00,1.71495,1.71565,1.71495,1.71565,88800000.0
2009-07-28 13:48:00,1.71565,1.7157,1.71525,1.7157,230600000.0
2009-07-28 13:49:00,1.71565,1.7157,1.715,1.71535,313400000.0
2009-07-28 13:50:00,1.71535,1.71585,1.7152,1.7155,278800000.0
2009-07-28 13:51:00,1.7155,1.71655,1.7155,1.7163,298000000.0
2009-07-28 13:52:00,1.7163,1.71655,1.71565,1.7163,305200000.0
2009-07-28 13:53:00,1.7164,1.7165,1.71515,1.71525,320000000.0
2009-07-28 13:54:00,1.71525,1.71585,1.71525,1.7155,413800000.0
2009-07-28 13:55:00,1.7155,1.7163,1.7155,1.716,289000000.0
2009-07-28 13:56:00,1.7159,1.7164,1.71565,1.71565,406000000.0
2009-07-28 13:57:00,1.7156,1.7158,1.71495,1.71525,279100000.0
2009-07-28 13:58:00,1.71525,1.71525,1.71445,1.7146,454400001.0
2009-07-28 13:59:00,1.7146,1.7149,1.71455,1.71475,556400002.0
2009-07-28 14:00:00,1.71465,1.71505,1.71445,1.71455,448200000.0
2009-07-28 14:01:00,1.71455,1.7151,1.7142,1.71475,400600000.0
2009-07-28 14:02:00,1.71475,1.71515,1.71435,1.71465,276800000.0
2009-07-28 14:03:00,1.71495,1.71495,1.71385,1.71395,476400000.0
2009-07-28 14:04:00,1.71405,1.71405,1.7133,1.7133,441000001.0
2009-07-28 14:05:00,1.7134,1.7136,1.71305,1.71315,352400000.0
2009-07-28 14:06:00,1.71315,1.7132,1.71275,1.71295,307200000.0
2009-07-28 14:07:00,1.713,1.7131,1.7127,1.713,493000000.0
2009-07-28 14:08:00,1.71305,1.71315,1.7127,1.7128,186400000.0
2009-07-28 14:09:00,1.7128,1.71355,1.7127,1.71335,519600001.0
2009-07-28 14:10:00,1.7134,1.71395,1.71335,1.7137,285600000.0
2009-07-28 14:11:00,1.71355,1.71375,1.71335,1.7134,184800000.0
2009-07-28 14:12:00,1.7134,1.7135,1.7128,1.7128,224800000.0
2009-07-28 14:13:00,1.7128,1.71345,1.7128,1.7134,341600000.0
2009-07-28 14:14:00,1.7134,1.71365,1.71315,1.7136,278800000.0
2009-07-28 14:15:00,1.7136,1.71395,1.71295,1.7132,428800000.0
2009-07-28 14:16:00,1.71315,1.71335,1.7128,1.71285,292800000.0
2009-07-28 14:17:00,1.71285,1.7135,1.7128,1.71345,373000000.0
2009-07-28 14:18:00,1.7134,1.7135,1.71295,1.71315,463000000.0
2009-07-28 14:19:00,1.71325,1.7134,1.71285,1.713,242000000.0
2009-07-28 14:20:00,1.713,1.713,1.71265,1.71285,227200000.0
2009-07-28 14:21:00,1.71285,1.713,1.7127,1.71285,175600000.0
2009-07-28 14:22:00,1.71295,1.7134,1.71295,1.71325,267400000.0
2009-07-28 14:23:00,1.71325,1.7136,1.71305,1.7136,288800000.0
2009-07-28 14:24:00,1.71355,1.71365,1.7135,1.7136,128400000.0
2009-07-28 14:25:00,1.71365,1.71385,1.7136,1.71365,139200001.0
2009-07-28 14:26:00,1.71365,1.71365,1.71335,1.7134,80200000.0
2009-07-28 14:27:00,1.7135,1.71385,1.7134,1.7138,176200000.0
2009-07-28 14:28:00,1.7138,1.7141,1.71365,1.7138,162800000.0
2009-07-28 14:29:00,1.71375,1.71375,1.7132,1.71335,214000000.0
2009-07-28 14:30:00,1.71345,1.71345,1.713,1.71335,298200000.0
2009-07-28 14:31:00,1.7134,1.7135,1.71305,1.7134,172400000.0
2009-07-28 14:32:00,1.7134,1.7134,1.7129,1.71305,280800000.0
2009-07-28 14:33:00,1.7131,1.7141,1.71305,1.7141,304000000.0
2009-07-28 14:34:00,1.714,1.71415,1.71365,1.7137,325400000.0
2009-07-28 14:35:00,1.7137,1.714,1.71365,1.7139,464400000.0
2009-07-28 14:36:00,1.7139,1.71415,1.7134,1.7141,425400001.0
2009-07-28 14:37:00,1.71415,1.71445,1.7138,1.71405,277600000.0
2009-07-28 14:38:00,1.71405,1.71405,1.71355,1.71395,363000001.0
2009-07-28 14:39:00,1.71395,1.71395,1.7135,1.71365,283200000.0
2009-07-28 14:40:00,1.71355,1.7139,1.7134,1.7134,326600000.0
2009-07-28 14:41:00,1.7135,1.7137,1.71325,1.71355,435600001.0
2009-07-28 14:42:00,1.7136,1.7136,1.71315,1.7135,433800000.0
2009-07-28 14:43:00,1.7135,1.71355,1.713,1.71305,364000000.0
2009-07-28 14:44:00,1.71305,1.7135,1.71295,1.7135,330600000.0
2009-07-28 14:45:00,1.7133,1.7135,1.7118,1.71225,480400000.0
2009-07-28 14:46:00,1.7121,1.7122,1.7114,1.71195,333200000.0
2009-07-28 14:47:00,1.7118,1.7118,1.7113,1.71165,374400001.0
2009-07-28 14:48:00,1.71165,1.71185,1.71125,1.71155,302200000.0
2009-07-28 14:49:00,1.71155,1.71195,1.71155,1.7117,339600000.0
2009-07-28 14:50:00,1.71155,1.7118,1.7113,1.7115,332400000.0
2009-07-28 14:51:00,1.7115,1.7119,1.7113,1.7119,223200000.0
2009-07-28 14:52:00,1.7119,1.7121,1.71165,1.71195,260800000.0
2009-07-28 14:53:00,1.712,1.7121,1.71115,1.71145,331200000.0
2009-07-28 14:54:00,1.71145,1.7116,1.71085,1.7114,287800000.0
2009-07-28 14:55:00,1.7115,1.71175,1.711,1.7115,307200000.0
2009-07-28 14:56:00,1.7115,1.7126,1.7114,1.71235,275800000.0
2009-07-28 14:57:00,1.71235,1.71265,1.71205,1.71265,210800000.0
2009-07-28 14:58:00,1.71265,1.7129,1.7124,1.71265,279000000.0
2009-07-28 14:59:00,1.71265,1.71275,1.7121,1.7122,381800000.0
2009-07-28 15:00:00,1.71225,1.71325,1.7121,1.71275,530400000.0
2009-07-28 15:01:00,1.71275,1.71315,1.7126,1.713,327200000.0
2009-07-28 15:02:00,1.713,1.7134,1.71295,1.71305,235800000.0
2009-07-28 15:03:00,1.71305,1.7132,1.7127,1.71305,236400000.0
2009-07-28 15:04:00,1.713,1.7133,1.7129,1.7132,166600000.0
2009-07-28 15:05:00,1.7132,1.71425,1.7131,1.71425,368200000.0
2009-07-28 15:06:00,1.71435,1.71485,1.7141,1.7143,344600000.0
2009-07-28 15:07:00,1.7143,1.71465,1.7142,1.71445,375800001.0
2009-07-28 15:08:00,1.71445,1.7147,1.714,1.7141,404399998.0
2009-07-28 15:09:00,1.71405,1.7146,1.71405,1.71435,332600000.0
2009-07-28 15:10:00,1.71435,1.7147,1.7141,1.71465,393200000.0
2009-07-28 15:11:00,1.71465,1.7148,1.7145,1.7147,373400000.0
2009-07-28 15:12:00,1.7147,1.7148,1.7144,1.7146,322800000.0
2009-07-28 15:13:00,1.7146,1.7151,1.7146,1.7149,515600000.0
2009-07-28 15:14:00,1.7149,1.71505,1.71435,1.71485,344000000.0
2009-07-28 15:15:00,1.71485,1.71525,1.7143,1.7147,316800000.0
2009-07-28 15:16:00,1.7147,1.7147,1.71425,1.71435,517600002.0
2009-07-28 15:17:00,1.71455,1.7146,1.714,1.71405,453400000.0
2009-07-28 15:18:00,1.71405,1.71405,1.7136,1.7139,439599998.0
2009-07-28 15:19:00,1.7139,1.71435,1.71365,1.71435,402200000.0
2009-07-28 15:20:00,1.7142,1.71425,1.7135,1.71385,453800000.0
2009-07-28 15:21:00,1.71385,1.7141,1.7136,1.71375,706400000.0
2009-07-28 15:22:00,1.71375,1.7145,1.71335,1.7143,442400001.0
2009-07-28 15:23:00,1.71425,1.7148,1.714,1.7143,384600000.0
2009-07-28 15:24:00,1.7143,1.7148,1.7136,1.71385,552400001.0
2009-07-28 15:25:00,1.71385,1.7142,1.7136,1.7139,491800000.0
2009-07-28 15:26:00,1.7138,1.71385,1.71335,1.7134,530200000.0
2009-07-28 15:27:00,1.7135,1.7137,1.7129,1.71345,670400001.0
2009-07-28 15:28:00,1.71345,1.7139,1.71325,1.7134,641600000.0
2009-07-28 15:29:00,1.7134,1.7134,1.71235,1.71245,526400000.0
2009-07-28 15:30:00,1.71245,1.71265,1.71215,1.7125,615800001.0
2009-07-28 15:31:00,1.71235,1.71285,1.71215,1.7125,477199999.0
2009-07-28 15:32:00,1.7125,1.71265,1.7114,1.7114,489000000.0
2009-07-28 15:33:00,1.7114,1.71185,1.71125,1.7114,656000001.0
2009-07-28 15:34:00,1.7115,1.7118,1.7112,1.7114,526800000.0
2009-07-28 15:35:00,1.71135,1.71205,1.7111,1.71165,565200000.0
2009-07-28 15:36:00,1.71165,1.7119,1.71115,1.71155,440400000.0
2009-07-28 15:37:00,1.7116,1.7116,1.71075,1.71115,564600000.0
2009-07-28 15:38:00,1.71115,1.7112,1.71035,1.71045,555600000.0
2009-07-28 15:39:00,1.7105,1.711,1.71045,1.71075,355200000.0
2009-07-28 15:40:00,1.7109,1.71095,1.71035,1.7105,476600000.0
2009-07-28 15:41:00,1.7105,1.71135,1.7104,1.711,389200000.0
2009-07-28 15:42:00,1.711,1.7111,1.7104,1.7108,509200001.0
2009-07-28 15:43:00,1.7108,1.7114,1.71065,1.71105,403200001.0
2009-07-28 15:44:00,1.7111,1.71125,1.7106,1.7106,367800000.0
2009-07-28 15:45:00,1.7106,1.71115,1.7103,1.7109,357600000.0
2009-07-28 15:46:00,1.7108,1.71155,1.7103,1.7107,628600002.0
2009-07-28 15:47:00,1.7106,1.7111,1.71015,1.7111,459200000.0
2009-07-28 15:48:00,1.71085,1.71095,1.70995,1.71045,228400000.0
2009-07-28 15:49:00,1.7106,1.71065,1.71015,1.7102,349200000.0
2009-07-28 15:50:00,1.71025,1.7106,1.7101,1.7102,301800000.0
2009-07-28 15:51:00,1.7103,1.7107,1.71005,1.7106,378400000.0
2009-07-28 15:52:00,1.7106,1.7107,1.71025,1.71055,355800000.0
2009-07-28 15:53:00,1.71055,1.7112,1.71055,1.71075,487400000.0
2009-07-28 15:54:00,1.71085,1.71105,1.71055,1.71085,322200000.0
2009-07-28 15:55:00,1.71085,1.71095,1.71035,1.7109,282800000.0
2009-07-28 15:56:00,1.7109,1.71125,1.7105,1.7107,317400000.0
2009-07-28 15:57:00,1.7108,1.7109,1.7104,1.71075,310600000.0
2009-07-28 15:58:00,1.71075,1.7118,1.71065,1.71175,391000000.0
2009-07-28 15:59:00,1.7117,1.7117,1.7099,1.70995,809799998.0
2009-07-28 16:00:00,1.7101,1.7126,1.7099,1.71135,821599999.0
2009-07-28 16:01:00,1.71135,1.71205,1.7112,1.7117,556600000.0
2009-07-28 16:02:00,1.7118,1.71185,1.71095,1.71135,513799999.0
2009-07-28 16:03:00,1.7114,1.7121,1.7113,1.71135,562400000.0
2009-07-28 16:04:00,1.71155,1.7129,1.71155,1.7127,508200000.0
2009-07-28 16:05:00,1.7126,1.71265,1.7113,1.7113,379600000.0
2009-07-28 16:06:00,1.7115,1.71235,1.7115,1.71225,428400000.0
2009-07-28 16:07:00,1.71235,1.71245,1.71185,1.7124,389200000.0
2009-07-28 16:08:00,1.71235,1.7126,1.71135,1.7116,338800000.0
2009-07-28 16:09:00,1.7116,1.71225,1.7115,1.7118,323600000.0
2009-07-28 16:10:00,1.71185,1.7122,1.7113,1.71215,416400000.0
2009-07-28 16:11:00,1.71215,1.71355,1.71215,1.71305,555600001.0
2009-07-28 16:12:00,1.71305,1.7135,1.7129,1.7135,639000001.0
2009-07-28 16:13:00,1.71345,1.71365,1.7131,1.7133,670800001.0
2009-07-28 16:14:00,1.7133,1.7134,1.71235,1.7124,711200000.0
2009-07-28 16:15:00,1.71235,1.7127,1.7112,1.71155,494600000.0
2009-07-28 16:16:00,1.7116,1.7126,1.71155,1.71205,513400000.0
2009-07-28 16:17:00,1.71205,1.7123,1.71135,1.71135,597800000.0
2009-07-28 16:18:00,1.71135,1.71135,1.71045,1.71045,615199996.0
2009-07-28 16:19:00,1.71055,1.711,1.71045,1.7107,398000000.0
2009-07-28 16:20:00,1.7108,1.71115,1.71055,1.71095,427399999.0
2009-07-28 16:21:00,1.71095,1.7116,1.71075,1.71155,534999999.0
2009-07-28 16:22:00,1.71155,1.7116,1.71075,1.71115,462000000.0
2009-07-28 16:23:00,1.7111,1.7113,1.7106,1.71065,587800001.0
2009-07-28 16:24:00,1.71065,1.7112,1.7105,1.71085,363000001.0
2009-07-28 16:25:00,1.71095,1.71145,1.7106,1.7108,578600000.0
2009-07-28 16:26:00,1.7108,1.711,1.7103,1.71045,365400000.0
2009-07-28 16:27:00,1.71045,1.711,1.71035,1.71055,392200000.0
2009-07-28 16:28:00,1.71055,1.71075,1.71025,1.7104,512200001.0
2009-07-28 16:29:00,1.7105,1.7105,1.7096,1.70975,345200000.0
2009-07-28 16:30:00,1.70975,1.7104,1.70975,1.71005,471199999.0
2009-07-28 16:31:00,1.7101,1.7105,1.70985,1.70995,351200000.0
2009-07-28 16:32:00,1.71,1.71025,1.70975,1.7098,352200001.0
2009-07-28 16:33:00,1.7098,1.7104,1.7097,1.7101,534400000.0
2009-07-28 16:34:00,1.7101,1.71045,1.70995,1.7103,452600000.0
2009-07-28 16:35:00,1.7103,1.7108,1.7102,1.71035,797200000.0
2009-07-28 16:36:00,1.71035,1.7109,1.7102,1.71085,472800000.0
2009-07-28 16:37:00,1.711,1.7112,1.7105,1.71065,536800000.0
2009-07-28 16:38:00,1.71065,1.71075,1.71025,1.71035,591799999.0
2009-07-28 16:39:00,1.71035,1.71065,1.71015,1.7105,399200000.0
2009-07-28 16:40:00,1.7105,1.7111,1.71045,1.7105,434800001.0
2009-07-28 16:41:00,1.7105,1.7108,1.7105,1.71065,443200000.0
2009-07-28 16:42:00,1.71065,1.7111,1.71065,1.71085,394200000.0
2009-07-28 16:43:00,1.71085,1.7113,1.71075,1.7112,399000000.0
2009-07-28 16:44:00,1.71115,1.71115,1.71045,1.71075,227800000.0
2009-07-28 16:45:00,1.7107,1.71105,1.7104,1.7104,240000000.0
2009-07-28 16:46:00,1.71045,1.71095,1.7103,1.7106,302800000.0
2009-07-28 16:47:00,1.7104,1.7104,1.70995,1.71005,120000000.0
2009-07-28 16:48:00,1.71005,1.7102,1.70965,1.70995,289200000.0
2009-07-28 16:49:00,1.71005,1.71005,1.7095,1.7097,201800000.0
2009-07-28 16:50:00,1.70965,1.7102,1.70965,1.70995,297600000.0
2009-07-28 16:51:00,1.71,1.71015,1.7096,1.7099,282600000.0
2009-07-28 16:52:00,1.70985,1.71045,1.7098,1.7103,180400000.0
2009-07-28 16:53:00,1.7102,1.71045,1.7099,1.71035,164800000.0
2009-07-28 16:54:00,1.71035,1.7105,1.71005,1.7102,256000000.0
2009-07-28 16:55:00,1.71025,1.71055,1.71025,1.7104,247200000.0
2009-07-28 16:56:00,1.7104,1.7108,1.7103,1.7107,260800000.0
2009-07-28 16:57:00,1.7107,1.7111,1.7106,1.7108,205600000.0
2009-07-28 16:58:00,1.7109,1.7112,1.71085,1.71095,149200000.0
2009-07-28 16:59:00,1.71105,1.7113,1.7106,1.7108,415799999.0
2009-07-28 17:00:00,1.7109,1.71125,1.71065,1.71105,395200000.0
2009-07-28 17:01:00,1.7111,1.7117,1.7111,1.7112,448600000.0
2009-07-28 17:02:00,1.71135,1.712,1.71115,1.7118,326000000.0
2009-07-28 17:03:00,1.7118,1.712,1.7115,1.71155,199400000.0
2009-07-28 17:04:00,1.71165,1.7122,1.7116,1.7122,438200000.0
2009-07-28 17:05:00,1.7122,1.7125,1.7118,1.7121,529800000.0
2009-07-28 17:06:00,1.7122,1.7129,1.7117,1.71255,739400000.0
2009-07-28 17:07:00,1.71255,1.71305,1.71225,1.7129,469600000.0
2009-07-28 17:08:00,1.71295,1.71325,1.7127,1.7129,360200002.0
2009-07-28 17:09:00,1.713,1.71365,1.7129,1.7135,795400002.0
2009-07-28 17:10:00,1.7136,1.71445,1.7136,1.71395,496500000.0
2009-07-28 17:11:00,1.71385,1.7142,1.7129,1.71335,403200000.0
2009-07-28 17:12:00,1.7132,1.7134,1.7125,1.7132,499800000.0
2009-07-28 17:13:00,1.7132,1.7135,1.71255,1.7127,426400000.0
2009-07-28 17:14:00,1.71275,1.71365,1.7127,1.7128,503200000.0
2009-07-28 17:15:00,1.71265,1.71345,1.71265,1.71295,511400000.0
2009-07-28 17:16:00,1.71305,1.7141,1.713,1.71375,510000000.0
2009-07-28 17:17:00,1.71375,1.7139,1.71305,1.7131,463400000.0
2009-07-28 17:18:00,1.7131,1.71375,1.71285,1.7135,528600000.0
2009-07-28 17:19:00,1.7134,1.71355,1.71275,1.7129,544800000.0
2009-07-28 17:20:00,1.7129,1.71435,1.7129,1.714,497600002.0
2009-07-28 17:21:00,1.71395,1.7144,1.7138,1.714,251400000.0
2009-07-28 17:22:00,1.71405,1.71515,1.71405,1.71475,361800000.0
2009-07-28 17:23:00,1.7148,1.71515,1.71445,1.71445,593800001.0
2009-07-28 17:24:00,1.7144,1.715,1.7141,1.7148,584600002.0
2009-07-28 17:25:00,1.71495,1.71675,1.71495,1.7166,389200000.0
2009-07-28 17:26:00,1.71665,1.71665,1.715,1.7151,339000000.0
2009-07-28 17:27:00,1.715,1.71515,1.714,1.71445,294800000.0
2009-07-28 17:28:00,1.71445,1.71605,1.71435,1.7159,589200000.0
2009-07-28 17:29:00,1.7159,1.7166,1.7158,1.7165,338200000.0
2009-07-28 17:30:00,1.71665,1.71725,1.7164,1.7169,444800000.0
2009-07-28 17:31:00,1.7169,1.7174,1.7167,1.71715,417000000.0
2009-07-28 17:32:00,1.7173,1.7173,1.7165,1.7168,420000000.0
2009-07-28 17:33:00,1.7168,1.7168,1.7159,1.71665,314200000.0
2009-07-28 17:34:00,1.7168,1.717,1.7166,1.71685,194600000.0
2009-07-28 17:35:00,1.71685,1.7173,1.7167,1.7171,328000000.0
2009-07-28 17:36:00,1.71735,1.7179,1.717,1.7177,286000000.0
2009-07-28 17:37:00,1.7177,1.7184,1.71765,1.7178,350000000.0
2009-07-28 17:38:00,1.7178,1.718,1.717,1.7172,419600000.0
2009-07-28 17:39:00,1.7173,1.71755,1.71615,1.71625,448200000.0
2009-07-28 17:40:00,1.71615,1.7164,1.71575,1.71605,370800000.0
2009-07-28 17:41:00,1.716,1.71645,1.71575,1.7163,414600000.0
2009-07-28 17:42:00,1.71645,1.7168,1.71645,1.7165,330200000.0
2009-07-28 17:43:00,1.7164,1.71725,1.71615,1.7172,332000001.0
2009-07-28 17:44:00,1.7172,1.7172,1.7164,1.7167,393200000.0
2009-07-28 17:45:00,1.7167,1.7168,1.7161,1.7161,349800000.0
2009-07-28 17:46:00,1.71625,1.71655,1.71605,1.71655,428400000.0
2009-07-28 17:47:00,1.71635,1.7164,1.7159,1.71625,293200000.0
2009-07-28 17:48:00,1.71635,1.7164,1.71535,1.71555,284400000.0
2009-07-28 17:49:00,1.71555,1.71605,1.71545,1.71595,306200000.0
2009-07-28 17:50:00,1.7159,1.7163,1.7159,1.7162,246800000.0
2009-07-28 17:51:00,1.71615,1.7163,1.7155,1.71585,268200000.0
2009-07-28 17:52:00,1.71585,1.71595,1.7156,1.71575,243800000.0
2009-07-28 17:53:00,1.7157,1.71585,1.71515,1.71575,187800000.0
2009-07-28 17:54:00,1.7159,1.7161,1.71555,1.71585,264400000.0
2009-07-28 17:55:00,1.71585,1.7164,1.7157,1.71585,236200000.0
2009-07-28 17:56:00,1.7159,1.7165,1.7157,1.71595,235600000.0
2009-07-28 17:57:00,1.71595,1.71635,1.71575,1.716,269800000.0
2009-07-28 17:58:00,1.71605,1.71605,1.71545,1.7158,272200000.0
2009-07-28 17:59:00,1.71585,1.7162,1.7154,1.71605,266800000.0
2009-07-28 18:00:00,1.71605,1.7167,1.71595,1.7164,317000000.0
2009-07-28 18:01:00,1.71645,1.7168,1.71625,1.71645,175000000.0
2009-07-28 18:02:00,1.71645,1.71685,1.7164,1.71645,206400000.0
2009-07-28 18:03:00,1.7164,1.71675,1.7162,1.71675,246000000.0
2009-07-28 18:04:00,1.7166,1.71705,1.7165,1.71665,214800000.0
2009-07-28 18:05:00,1.71665,1.7177,1.7165,1.71765,265200000.0
2009-07-28 18:06:00,1.7178,1.7178,1.71725,1.71735,232600000.0
2009-07-28 18:07:00,1.71735,1.71765,1.71695,1.717,194000000.0
2009-07-28 18:08:00,1.7172,1.7174,1.7167,1.71705,269400000.0
2009-07-28 18:09:00,1.717,1.71715,1.7163,1.7167,210400000.0
2009-07-28 18:10:00,1.7167,1.7167,1.7161,1.7162,271400000.0
2009-07-28 18:11:00,1.71635,1.71705,1.7163,1.7168,273400000.0
2009-07-28 18:12:00,1.7169,1.71745,1.71655,1.71745,244000000.0
2009-07-28 18:13:00,1.71745,1.71745,1.71635,1.71665,332000000.0
2009-07-28 18:14:00,1.71685,1.7171,1.7164,1.71645,261200000.0
2009-07-28 18:15:00,1.71645,1.7165,1.71565,1.71575,313400000.0
2009-07-28 18:16:00,1.71575,1.71595,1.7156,1.7156,151000000.0
2009-07-28 18:17:00,1.7155,1.7163,1.7155,1.71615,213400000.0
2009-07-28 18:18:00,1.7161,1.71625,1.71575,1.716,195400000.0
2009-07-28 18:19:00,1.716,1.7164,1.71585,1.71635,200600000.0
2009-07-28 18:20:00,1.71625,1.71745,1.71615,1.71745,238600000.0
2009-07-28 18:21:00,1.71745,1.7178,1.7169,1.7177,260400000.0
2009-07-28 18:22:00,1.7177,1.7179,1.71725,1.7178,308800000.0
2009-07-28 18:23:00,1.7178,1.71805,1.7174,1.71775,338800000.0
2009-07-28 18:24:00,1.7176,1.71815,1.7176,1.718,258000000.0
2009-07-28 18:25:00,1.7181,1.7186,1.7181,1.71845,185800000.0
2009-07-28 18:26:00,1.71835,1.7185,1.71825,1.7185,137000000.0
2009-07-28 18:27:00,1.7185,1.7185,1.7182,1.7182,124000000.0
2009-07-28 18:28:00,1.7182,1.7185,1.7178,1.7181,166000000.0
2009-07-28 18:29:00,1.7181,1.71875,1.7181,1.7184,181200000.0
2009-07-28 18:30:00,1.71825,1.7186,1.71805,1.71805,197400000.0
2009-07-28 18:31:00,1.71815,1.71835,1.7179,1.7182,239200000.0
2009-07-28 18:32:00,1.71815,1.71845,1.71805,1.7182,107600000.0
2009-07-28 18:33:00,1.7183,1.71845,1.71805,1.71815,73400000.0
2009-07-28 18:34:00,1.71815,1.7183,1.71805,1.7182,132600000.0
2009-07-28 18:35:00,1.7182,1.7185,1.7178,1.7178,199300000.0
2009-07-28 18:36:00,1.7179,1.71795,1.71755,1.71755,166100000.0
2009-07-28 18:37:00,1.71755,1.71785,1.71755,1.71765,143600000.0
2009-07-28 18:38:00,1.7176,1.71785,1.71745,1.71775,204400000.0
2009-07-28 18:39:00,1.71775,1.71815,1.71765,1.718,115600000.0
2009-07-28 18:40:00,1.718,1.718,1.7175,1.71765,131200000.0
2009-07-28 18:41:00,1.71765,1.7181,1.71765,1.71795,149800000.0
2009-07-28 18:42:00,1.718,1.7181,1.71795,1.7181,27600000.0
2009-07-28 18:43:00,1.71805,1.7184,1.718,1.7184,108200000.0
2009-07-28 18:44:00,1.71845,1.71865,1.71815,1.71845,196200000.0
2009-07-28 18:45:00,1.7184,1.7187,1.7183,1.7187,107800000.0
2009-07-28 18:46:00,1.71865,1.71935,1.71865,1.71895,219400000.0
2009-07-28 18:47:00,1.71895,1.7191,1.71845,1.71845,338000000.0
2009-07-28 18:48:00,1.71855,1.719,1.71855,1.71885,90600000.0
2009-07-28 18:49:00,1.7188,1.71935,1.71875,1.7192,243200000.0
2009-07-28 18:50:00,1.7192,1.71945,1.7188,1.71925,142600000.0
2009-07-28 18:51:00,1.7193,1.7194,1.7192,1.7192,72000000.0
2009-07-28 18:52:00,1.71925,1.71955,1.71925,1.7193,108200000.0
2009-07-28 18:53:00,1.7193,1.7197,1.7193,1.7193,149800000.0
2009-07-28 18:54:00,1.7193,1.7195,1.71895,1.71905,142200000.0
2009-07-28 18:55:00,1.7191,1.71955,1.71895,1.71915,195600000.0
2009-07-28 18:56:00,1.71915,1.7196,1.71895,1.7194,92200000.0
2009-07-28 18:57:00,1.7195,1.71955,1.7192,1.7194,97800000.0
2009-07-28 18:58:00,1.7193,1.71955,1.7193,1.7194,67600000.0
2009-07-28 18:59:00,1.7195,1.7196,1.7193,1.7195,92000000.0
2009-07-28 19:00:00,1.71955,1.7196,1.71855,1.7188,259600000.0
2009-07-28 19:01:00,1.71885,1.7192,1.71855,1.71865,230800000.0
2009-07-28 19:02:00,1.71865,1.7195,1.71855,1.71935,218400000.0
2009-07-28 19:03:00,1.71945,1.71995,1.7193,1.71995,219200000.0
2009-07-28 19:04:00,1.72,1.7202,1.7193,1.7193,147000000.0
2009-07-28 19:05:00,1.71925,1.71945,1.71915,1.71945,122400000.0
2009-07-28 19:06:00,1.7196,1.72005,1.7193,1.7193,134600000.0
2009-07-28 19:07:00,1.7193,1.7193,1.719,1.71905,165400000.0
2009-07-28 19:08:00,1.71915,1.7192,1.71855,1.71875,248400000.0
2009-07-28 19:09:00,1.71865,1.71905,1.7185,1.7187,180000000.0
2009-07-28 19:10:00,1.7187,1.7188,1.71835,1.7185,162600000.0
2009-07-28 19:11:00,1.71855,1.7187,1.71775,1.7181,192600000.0
2009-07-28 19:12:00,1.71795,1.71815,1.71715,1.7174,373400000.0
2009-07-28 19:13:00,1.7174,1.7175,1.71655,1.71705,368400000.0
2009-07-28 19:14:00,1.71705,1.71765,1.71705,1.7175,285000000.0
2009-07-28 19:15:00,1.7171,1.7173,1.717,1.7171,125000000.0
2009-07-28 19:16:00,1.71705,1.7173,1.7169,1.71725,95200000.0
2009-07-28 19:17:00,1.71725,1.7179,1.71725,1.7177,209600000.0
2009-07-28 19:18:00,1.7177,1.71795,1.7174,1.71795,166000000.0
2009-07-28 19:19:00,1.71795,1.71795,1.71755,1.71755,132800000.0
2009-07-28 19:20:00,1.71755,1.7181,1.71755,1.71785,153600000.0
2009-07-28 19:21:00,1.71775,1.71805,1.71745,1.7176,97400000.0
2009-07-28 19:22:00,1.7176,1.71765,1.7165,1.71665,190000000.0
2009-07-28 19:23:00,1.7165,1.71705,1.71635,1.7168,240000000.0
2009-07-28 19:24:00,1.71675,1.71675,1.7164,1.71645,99200000.0
2009-07-28 19:25:00,1.7165,1.7165,1.7159,1.7159,225400000.0
2009-07-28 19:26:00,1.7159,1.71605,1.71555,1.71555,294600000.0
2009-07-28 19:27:00,1.7157,1.716,1.71565,1.7159,421600000.0
2009-07-28 19:28:00,1.7158,1.7161,1.7156,1.7157,246200000.0
2009-07-28 19:29:00,1.7157,1.716,1.7156,1.7158,111200000.0
2009-07-28 19:30:00,1.7157,1.7159,1.71555,1.71575,171400000.0
2009-07-28 19:31:00,1.71575,1.71585,1.71555,1.7157,156600000.0
2009-07-28 19:32:00,1.71575,1.71595,1.71575,1.71595,83400000.0
2009-07-28 19:33:00,1.7159,1.71605,1.7157,1.71585,116200000.0
2009-07-28 19:34:00,1.71585,1.71585,1.71555,1.71565,93600000.0
2009-07-28 19:35:00,1.7156,1.71635,1.7156,1.716,187400000.0
2009-07-28 19:36:00,1.716,1.7164,1.716,1.7163,86200000.0
2009-07-28 19:37:00,1.7162,1.71635,1.71595,1.716,97600000.0
2009-07-28 19:38:00,1.71595,1.71615,1.7156,1.71595,120200000.0
2009-07-28 19:39:00,1.716,1.716,1.7153,1.7154,134200000.0
2009-07-28 19:40:00,1.71535,1.71565,1.71535,1.71555,45400000.0
2009-07-28 19:41:00,1.71535,1.7157,1.71535,1.7157,37800000.0
2009-07-28 19:42:00,1.71565,1.71595,1.7155,1.7157,126200000.0
2009-07-28 19:43:00,1.71565,1.717,1.71565,1.71665,217600000.0
2009-07-28 19:44:00,1.71665,1.71665,1.7163,1.71645,104600000.0
2009-07-28 19:45:00,1.7164,1.71715,1.7164,1.71715,145000000.0
2009-07-28 19:46:00,1.71725,1.71725,1.71695,1.71715,101400000.0
2009-07-28 19:47:00,1.7172,1.71775,1.7171,1.7174,153600000.0
2009-07-28 19:48:00,1.7174,1.71785,1.71705,1.71765,154600000.0
2009-07-28 19:49:00,1.7177,1.71795,1.71745,1.71775,157000000.0
2009-07-28 19:50:00,1.71775,1.7179,1.7176,1.71775,88400000.0
2009-07-28 19:51:00,1.71775,1.71775,1.71735,1.71735,64200000.0
2009-07-28 19:52:00,1.71735,1.71735,1.71735,1.71735,10400000.0
2009-07-28 19:53:00,1.71735,1.7175,1.7173,1.7173,62000000.0
2009-07-28 19:54:00,1.71735,1.71745,1.71595,1.7162,374600000.0
2009-07-28 19:55:00,1.71585,1.7162,1.7149,1.7152,257300000.0
2009-07-28 19:56:00,1.71515,1.71535,1.71455,1.7147,260600000.0
2009-07-28 19:57:00,1.71485,1.7151,1.7146,1.71465,257400000.0
2009-07-28 19:58:00,1.71465,1.71475,1.71425,1.7144,216400000.0
2009-07-28 19:59:00,1.7146,1.71485,1.7144,1.71485,204200000.0
2009-07-28 20:00:00,1.71485,1.715,1.71455,1.7147,169200000.0
2009-07-28 20:01:00,1.7147,1.71525,1.7147,1.715,204400000.0
2009-07-28 20:02:00,1.71515,1.7161,1.71495,1.7161,195000000.0
2009-07-28 20:03:00,1.7161,1.7163,1.71565,1.71585,134400000.0
2009-07-28 20:04:00,1.7158,1.71605,1.7152,1.7152,129000000.0
2009-07-28 20:05:00,1.7152,1.7153,1.71485,1.7153,78000000.0
2009-07-28 20:06:00,1.71545,1.71615,1.71525,1.71585,157800000.0
2009-07-28 20:07:00,1.71595,1.71645,1.7156,1.7157,144800000.0
2009-07-28 20:08:00,1.7157,1.71575,1.7149,1.7149,103400000.0
2009-07-28 20:09:00,1.7149,1.71495,1.7144,1.7145,95800000.0
2009-07-28 20:10:00,1.7145,1.71455,1.71375,1.71375,212200000.0
2009-07-28 20:11:00,1.71365,1.71425,1.7135,1.714,253200000.0
2009-07-28 20:12:00,1.7142,1.7147,1.7141,1.7146,170000000.0
2009-07-28 20:13:00,1.71455,1.71475,1.7143,1.7145,209000000.0
2009-07-28 20:14:00,1.71455,1.715,1.7144,1.71465,214600000.0
2009-07-28 20:15:00,1.7147,1.715,1.71455,1.71465,229800000.0
2009-07-28 20:16:00,1.7147,1.7149,1.7146,1.71475,131400000.0
2009-07-28 20:17:00,1.7148,1.71505,1.7147,1.71475,284400000.0
2009-07-28 20:18:00,1.7148,1.71505,1.71455,1.71475,191800000.0
2009-07-28 20:19:00,1.71475,1.71505,1.7146,1.7146,172400000.0
2009-07-28 20:20:00,1.7146,1.71465,1.7143,1.7143,137400000.0
2009-07-28 20:21:00,1.7143,1.71445,1.7136,1.7139,294200000.0
2009-07-28 20:22:00,1.714,1.7144,1.71395,1.714,161800000.0
2009-07-28 20:23:00,1.714,1.7141,1.7138,1.71385,159200000.0
2009-07-28 20:24:00,1.71385,1.7142,1.71365,1.71405,193600000.0
2009-07-28 20:25:00,1.714,1.7141,1.71355,1.71385,220800000.0
2009-07-28 20:26:00,1.71395,1.71405,1.7136,1.71385,118600000.0
2009-07-28 20:27:00,1.71385,1.71395,1.71325,1.7133,213200000.0
2009-07-28 20:28:00,1.71335,1.71355,1.7131,1.71335,261200001.0
2009-07-28 20:29:00,1.7134,1.71385,1.71335,1.71355,267600000.0
2009-07-28 20:30:00,1.71365,1.7139,1.7131,1.7131,383200000.0
2009-07-28 20:31:00,1.71295,1.71305,1.712,1.7126,439400001.0
2009-07-28 20:32:00,1.71265,1.71285,1.7117,1.712,271400000.0
2009-07-28 20:33:00,1.7119,1.71195,1.7109,1.71175,323400000.0
2009-07-28 20:34:00,1.71175,1.71195,1.71145,1.71165,192400000.0
2009-07-28 20:35:00,1.71165,1.7121,1.7116,1.71205,304200000.0
2009-07-28 20:36:00,1.7121,1.71235,1.7118,1.71215,304000000.0
2009-07-28 20:37:00,1.71235,1.7127,1.71205,1.71215,328200000.0
2009-07-28 20:38:00,1.71235,1.7126,1.71175,1.71235,262400000.0
2009-07-28 20:39:00,1.71235,1.7126,1.7122,1.7126,275600000.0
2009-07-28 20:40:00,1.7126,1.7126,1.71175,1.71175,218200000.0
2009-07-28 20:41:00,1.71175,1.71205,1.71165,1.7119,289600000.0
2009-07-28 20:42:00,1.7119,1.7121,1.71145,1.7116,222400001.0
2009-07-28 20:43:00,1.71155,1.7125,1.71145,1.71245,233800000.0
2009-07-28 20:44:00,1.7124,1.71305,1.71235,1.71305,227800000.0
2009-07-28 20:45:00,1.71305,1.7134,1.71295,1.71295,314000000.0
2009-07-28 20:46:00,1.71295,1.71295,1.71235,1.7126,199800000.0
2009-07-28 20:47:00,1.7126,1.7131,1.7126,1.71285,158600000.0
2009-07-28 20:48:00,1.7129,1.7131,1.71285,1.71295,116800000.0
2009-07-28 20:49:00,1.71295,1.71325,1.7128,1.7131,203600000.0
2009-07-28 20:50:00,1.713,1.7135,1.7129,1.7135,192400000.0
2009-07-28 20:51:00,1.7134,1.71385,1.713,1.71365,271000000.0
2009-07-28 20:52:00,1.71365,1.71365,1.71335,1.7136,96600000.0
2009-07-28 20:53:00,1.7137,1.714,1.71365,1.714,106600000.0
2009-07-28 20:54:00,1.71395,1.71435,1.7138,1.71435,142800000.0
2009-07-28 20:55:00,1.71425,1.71475,1.7141,1.7142,428200000.0
2009-07-28 20:56:00,1.71425,1.7144,1.71355,1.7137,180200000.0
2009-07-28 20:57:00,1.7137,1.71385,1.7133,1.7133,146600000.0
2009-07-28 20:58:00,1.71325,1.71345,1.71305,1.7132,148200000.0
2009-07-28 20:59:00,1.7132,1.7136,1.71295,1.71315,398600000.0
2009-07-28 21:00:00,1.71315,1.7133,1.71295,1.7133,255600000.0
2009-07-28 21:01:00,1.7137,1.7137,1.713,1.71345,283600000.0
2009-07-28 21:02:00,1.71345,1.7136,1.7133,1.71335,136400000.0
2009-07-28 21:03:00,1.71345,1.71345,1.71275,1.7132,194800000.0
2009-07-28 21:04:00,1.71285,1.7137,1.71285,1.7137,234200000.0
2009-07-28 21:05:00,1.7137,1.71375,1.7134,1.7134,146000000.0
2009-07-28 21:06:00,1.71355,1.7136,1.71315,1.7136,197600000.0
2009-07-28 21:07:00,1.71345,1.7135,1.71305,1.71305,71200000.0
2009-07-28 21:08:00,1.71305,1.7133,1.71305,1.7133,84800000.0
2009-07-28 21:09:00,1.7133,1.71405,1.7133,1.71385,178400000.0
2009-07-28 21:10:00,1.71385,1.7142,1.71345,1.7139,183200000.0
2009-07-28 21:11:00,1.71375,1.7138,1.71365,1.7138,58000000.0
2009-07-28 21:12:00,1.7138,1.71385,1.71315,1.71315,100000000.0
2009-07-28 21:13:00,1.71315,1.7135,1.7131,1.71335,121400000.0
2009-07-28 21:14:00,1.71335,1.7135,1.7123,1.7123,224800000.0
2009-07-28 21:15:00,1.7123,1.7128,1.71225,1.71255,223400000.0
2009-07-28 21:16:00,1.7127,1.71305,1.71225,1.71295,205000000.0
2009-07-28 21:17:00,1.71295,1.71305,1.71255,1.71265,120400000.0
2009-07-28 21:18:00,1.71285,1.71305,1.7128,1.71285,92000000.0
2009-07-28 21:19:00,1.7128,1.7131,1.7122,1.7125,283000000.0
2009-07-28 21:20:00,1.7125,1.7127,1.71235,1.71245,186000000.0
2009-07-28 21:21:00,1.7124,1.71275,1.7123,1.71275,175600000.0
2009-07-28 21:22:00,1.71265,1.7129,1.71245,1.71265,104000000.0
2009-07-28 21:23:00,1.71265,1.7129,1.7116,1.7116,225200000.0
2009-07-28 21:24:00,1.712,1.71235,1.7118,1.7121,153600000.0
2009-07-28 21:25:00,1.7121,1.71225,1.7116,1.71225,129600000.0
2009-07-28 21:26:00,1.71225,1.71235,1.71225,1.7123,43800000.0
2009-07-28 21:27:00,1.7123,1.71235,1.71205,1.7121,96800000.0
2009-07-28 21:28:00,1.71215,1.71225,1.7118,1.7118,62000000.0
2009-07-28 21:29:00,1.71185,1.7119,1.7117,1.7118,54400000.0
2009-07-28 21:30:00,1.71175,1.71195,1.71175,1.71175,100800000.0
2009-07-28 21:31:00,1.71175,1.71195,1.71165,1.71165,114000000.0
2009-07-28 21:32:00,1.71155,1.7116,1.71115,1.7116,164200000.0
2009-07-28 21:33:00,1.7116,1.71185,1.71125,1.7116,198600000.0
2009-07-28 21:34:00,1.7116,1.71215,1.71125,1.7114,306600000.0
2009-07-28 21:35:00,1.7112,1.7115,1.711,1.71135,176800000.0
2009-07-28 21:36:00,1.7114,1.7117,1.7109,1.711,172800000.0
2009-07-28 21:37:00,1.711,1.7111,1.7109,1.7111,28000000.0
2009-07-28 21:38:00,1.7111,1.71125,1.71075,1.71115,178000000.0
2009-07-28 21:39:00,1.71115,1.7113,1.71095,1.71095,104800000.0
2009-07-28 21:40:00,1.71105,1.71125,1.71075,1.71075,194000000.0
2009-07-28 21:41:00,1.71085,1.71175,1.7107,1.7114,192800000.0
2009-07-28 21:42:00,1.7115,1.71195,1.71135,1.7116,145200000.0
2009-07-28 21:43:00,1.7116,1.7116,1.71075,1.7111,126400000.0
2009-07-28 21:44:00,1.7111,1.7111,1.71035,1.71075,214200000.0
2009-07-28 21:45:00,1.71075,1.71075,1.71035,1.71045,82600000.0
2009-07-28 21:46:00,1.71035,1.71085,1.70995,1.71085,198400000.0
2009-07-28 21:47:00,1.71085,1.71095,1.71055,1.71085,213200000.0
2009-07-28 21:48:00,1.7107,1.71115,1.7106,1.71115,138200000.0
2009-07-28 21:49:00,1.71135,1.7114,1.71085,1.71125,207600000.0
2009-07-28 21:50:00,1.71125,1.7116,1.71105,1.71115,142400000.0
2009-07-28 21:51:00,1.71115,1.7113,1.71105,1.71115,98800000.0
2009-07-28 21:52:00,1.71115,1.7113,1.711,1.711,84200000.0
2009-07-28 21:53:00,1.711,1.71115,1.71065,1.71075,109400000.0
2009-07-28 21:54:00,1.7108,1.71095,1.7105,1.71055,106800000.0
2009-07-28 21:55:00,1.71055,1.71065,1.71045,1.71055,92800000.0
2009-07-28 21:56:00,1.71065,1.7107,1.71055,1.71055,50400000.0
2009-07-28 21:57:00,1.71055,1.71065,1.7098,1.7101,155000000.0
2009-07-28 21:58:00,1.7101,1.71035,1.71,1.71035,140200000.0
2009-07-28 21:59:00,1.71025,1.71035,1.71,1.71025,130200000.0
2009-07-28 22:00:00,1.7104,1.7111,1.7104,1.7111,148200000.0
2009-07-28 22:01:00,1.7112,1.7112,1.71095,1.711,143200000.0
2009-07-28 22:02:00,1.71105,1.7111,1.7108,1.71095,86600000.0
2009-07-28 22:03:00,1.71095,1.7115,1.7109,1.71115,123800000.0
2009-07-28 22:04:00,1.71115,1.7114,1.71015,1.7114,263600000.0
2009-07-28 22:05:00,1.71145,1.7119,1.7113,1.71185,140400000.0
2009-07-28 22:06:00,1.7118,1.7118,1.71105,1.71135,130600000.0
2009-07-28 22:07:00,1.71155,1.71155,1.71135,1.71135,11600000.0
2009-07-28 22:08:00,1.71145,1.71145,1.71135,1.71135,5600000.0
2009-07-28 22:09:00,1.71135,1.71155,1.7113,1.71155,42800000.0
2009-07-28 22:10:00,1.71165,1.71185,1.71165,1.71175,56600000.0
2009-07-28 22:11:00,1.71175,1.7119,1.7117,1.7118,86000000.0
2009-07-28 22:12:00,1.7118,1.712,1.71145,1.71175,128200000.0
2009-07-28 22:13:00,1.71175,1.7125,1.7116,1.71245,88200000.0
2009-07-28 22:14:00,1.7124,1.7129,1.7124,1.7125,113200000.0
2009-07-28 22:15:00,1.7122,1.71235,1.71165,1.7123,87600000.0
2009-07-28 22:16:00,1.71245,1.7125,1.7124,1.7124,47600000.0
2009-07-28 22:17:00,1.7124,1.7124,1.71195,1.71195,156200000.0
2009-07-28 22:18:00,1.71195,1.71195,1.7112,1.7117,70000000.0
2009-07-28 22:19:00,1.7118,1.7118,1.7118,1.7118,3400000.0
2009-07-28 22:20:00,1.7117,1.71185,1.71125,1.71185,55600000.0
2009-07-28 22:21:00,1.71185,1.71255,1.7118,1.7121,60400000.0
2009-07-28 22:22:00,1.7121,1.7125,1.712,1.712,65000000.0
2009-07-28 22:23:00,1.71195,1.71205,1.71185,1.7119,69400000.0
2009-07-28 22:24:00,1.71195,1.71225,1.7119,1.71205,70400000.0
2009-07-28 22:25:00,1.71215,1.7124,1.7121,1.7122,49600000.0
2009-07-28 22:26:00,1.7122,1.71235,1.7121,1.71225,43800000.0
2009-07-28 22:27:00,1.71225,1.71265,1.7121,1.7124,80200000.0
2009-07-28 22:28:00,1.7124,1.7124,1.712,1.712,73600000.0
2009-07-28 22:29:00,1.712,1.712,1.7119,1.712,63800000.0
2009-07-28 22:30:00,1.712,1.7122,1.712,1.712,31800000.0
2009-07-28 22:31:00,1.712,1.712,1.712,1.712,38600000.0
2009-07-28 22:32:00,1.71205,1.7122,1.71205,1.71205,42800000.0
2009-07-28 22:33:00,1.71205,1.71205,1.71175,1.71175,89600000.0
2009-07-28 22:34:00,1.71175,1.71175,1.71085,1.71105,67600000.0
2009-07-28 22:35:00,1.71085,1.71125,1.7105,1.7105,90800000.0
2009-07-28 22:36:00,1.7107,1.7119,1.7107,1.71175,102400000.0
2009-07-28 22:37:00,1.71175,1.7118,1.71175,1.7118,15200000.0
2009-07-28 22:38:00,1.7118,1.712,1.7118,1.71185,98800000.0
2009-07-28 22:39:00,1.71205,1.71205,1.71185,1.71195,38600000.0
2009-07-28 22:40:00,1.71225,1.7125,1.71185,1.7125,41600000.0
2009-07-28 22:41:00,1.7125,1.7125,1.71245,1.7125,8400000.0
2009-07-28 22:42:00,1.7125,1.7127,1.7125,1.7126,62000000.0
2009-07-28 22:43:00,1.71265,1.71345,1.71265,1.71335,110000000.0
2009-07-28 22:44:00,1.71335,1.7136,1.7132,1.71335,146800000.0
2009-07-28 22:45:00,1.71325,1.71335,1.71295,1.7131,203600000.0
2009-07-28 22:46:00,1.71315,1.71335,1.7131,1.71335,118600000.0
2009-07-28 22:47:00,1.7134,1.71355,1.71335,1.71335,81200000.0
2009-07-28 22:48:00,1.71335,1.7138,1.7133,1.7138,154600000.0
2009-07-28 22:49:00,1.7137,1.7137,1.71345,1.71355,67200000.0
2009-07-28 22:50:00,1.71355,1.71355,1.71325,1.7133,123800000.0
2009-07-28 22:51:00,1.7132,1.71355,1.7131,1.7132,159400000.0
2009-07-28 22:52:00,1.7132,1.71365,1.7131,1.7136,87000000.0
2009-07-28 22:53:00,1.7136,1.7136,1.71325,1.71335,89800000.0
2009-07-28 22:54:00,1.7134,1.7136,1.7132,1.71335,149200000.0
2009-07-28 22:55:00,1.71335,1.71335,1.7131,1.7132,106800000.0
2009-07-28 22:56:00,1.7133,1.71345,1.7133,1.71345,22800000.0
2009-07-28 22:57:00,1.71345,1.71375,1.7134,1.7134,45200000.0
2009-07-28 22:58:00,1.7134,1.7135,1.7133,1.7135,17600000.0
2009-07-28 22:59:00,1.71345,1.71345,1.71305,1.71305,47200000.0
2009-07-28 23:00:00,1.713,1.713,1.7124,1.713,21000000.0
2009-07-28 23:01:00,1.71285,1.71335,1.71285,1.71335,25000000.0
2009-07-28 23:02:00,1.71345,1.71345,1.713,1.71345,65000000.0
2009-07-28 23:03:00,1.71315,1.71345,1.71285,1.71285,136600000.0
2009-07-28 23:04:00,1.7129,1.71355,1.7129,1.71345,141600000.0
2009-07-28 23:05:00,1.71345,1.71375,1.71295,1.71375,196800000.0
2009-07-28 23:06:00,1.7136,1.71375,1.71245,1.71325,157800000.0
2009-07-28 23:07:00,1.71285,1.7137,1.71285,1.7137,97400000.0
2009-07-28 23:08:00,1.71375,1.714,1.71325,1.7138,122200000.0
2009-07-28 23:09:00,1.7138,1.7138,1.71295,1.7135,132400000.0
2009-07-28 23:10:00,1.7136,1.7136,1.71325,1.7136,10000000.0
2009-07-28 23:11:00,1.7136,1.7136,1.71335,1.71335,25600000.0
2009-07-28 23:12:00,1.71315,1.7134,1.71305,1.71315,110800000.0
2009-07-28 23:13:00,1.71315,1.71345,1.7131,1.71335,102200000.0
2009-07-28 23:14:00,1.7135,1.71355,1.71335,1.71335,57800000.0
2009-07-28 23:15:00,1.7134,1.7136,1.7134,1.7134,40200000.0
2009-07-28 23:16:00,1.71335,1.71335,1.7126,1.71305,132000000.0
2009-07-28 23:17:00,1.71315,1.71325,1.7129,1.713,84200000.0
2009-07-28 23:18:00,1.713,1.7134,1.71285,1.7132,27600000.0
2009-07-28 23:19:00,1.71305,1.7134,1.7127,1.71325,60600000.0
2009-07-28 23:20:00,1.7134,1.7134,1.71325,1.7134,53800000.0
2009-07-28 23:21:00,1.71325,1.71325,1.71325,1.71325,37800000.0
2009-07-28 23:22:00,1.71345,1.7135,1.71295,1.7131,96600000.0
2009-07-28 23:23:00,1.71285,1.7131,1.71285,1.7131,24400000.0
2009-07-28 23:24:00,1.7131,1.7135,1.7131,1.7133,63400000.0
2009-07-28 23:25:00,1.7132,1.71345,1.7132,1.7133,30800000.0
2009-07-28 23:26:00,1.7133,1.7133,1.7132,1.71325,8000000.0
2009-07-28 23:27:00,1.7135,1.71385,1.7135,1.71385,46000000.0
2009-07-28 23:28:00,1.71385,1.7139,1.71375,1.7139,40400000.0
2009-07-28 23:29:00,1.71366,1.71369,1.71366,1.71369,64400000.0
2009-07-28 23:30:00,1.7138,1.7138,1.7132,1.71345,64400000.0
2009-07-28 23:31:00,1.71355,1.7137,1.7134,1.7135,88800000.0
2009-07-28 23:32:00,1.71345,1.71345,1.71265,1.71285,105200000.0
2009-07-28 23:33:00,1.7131,1.7133,1.7131,1.7133,19800000.0
2009-07-28 23:34:00,1.71325,1.71325,1.7127,1.71285,21800000.0
2009-07-28 23:35:00,1.7125,1.7129,1.7125,1.7129,65600000.0
2009-07-28 23:36:00,1.7129,1.7136,1.7129,1.7135,33000000.0
2009-07-28 23:37:00,1.7134,1.7138,1.7132,1.7137,72200000.0
2009-07-28 23:38:00,1.71375,1.7138,1.71375,1.7138,10600000.0
2009-07-28 23:39:00,1.7135,1.71375,1.71345,1.7135,50600000.0
2009-07-28 23:40:00,1.71355,1.71385,1.7134,1.7137,57000000.0
2009-07-28 23:41:00,1.7137,1.7141,1.71345,1.7138,74400000.0
2009-07-28 23:42:00,1.71395,1.71495,1.7137,1.7137,144200000.0
2009-07-28 23:43:00,1.7137,1.71395,1.71355,1.71395,41200000.0
2009-07-28 23:44:00,1.71395,1.71405,1.7138,1.71405,43200000.0
2009-07-28 23:45:00,1.71415,1.71415,1.71365,1.71405,81600000.0
2009-07-28 23:46:00,1.7143,1.71485,1.7137,1.7143,103800000.0
2009-07-28 23:47:00,1.7143,1.7147,1.7143,1.7145,30600000.0
2009-07-28 23:48:00,1.7145,1.7148,1.71425,1.7146,94600000.0
2009-07-28 23:49:00,1.7146,1.71475,1.7139,1.71445,81600000.0
2009-07-28 23:50:00,1.7146,1.7146,1.714,1.7142,106400000.0
2009-07-28 23:51:00,1.71405,1.7141,1.71385,1.7141,51200000.0
2009-07-28 23:52:00,1.7141,1.71445,1.71385,1.7143,134800000.0
2009-07-28 23:53:00,1.7143,1.7147,1.7143,1.7147,85400000.0
2009-07-28 23:54:00,1.7147,1.71485,1.7147,1.7147,69800000.0
2009-07-28 23:55:00,1.71485,1.71485,1.7143,1.71445,19200000.0
2009-07-28 23:56:00,1.71445,1.71445,1.714,1.7142,38600000.0
2009-07-28 23:57:00,1.7142,1.7148,1.7141,1.71425,42800000.0
2009-07-28 23:58:00,1.71415,1.7144,1.71415,1.7144,30200000.0
2009-07-28 23:59:00,1.7144,1.7144,1.71405,1.7142,182200000.0
2009-07-29 00:00:00,1.7142,1.71485,1.71355,1.71485,119600000.0
2009-07-29 00:01:00,1.7148,1.71485,1.71475,1.71475,36400000.0
2009-07-29 00:02:00,1.7147,1.715,1.71435,1.7147,60400000.0
2009-07-29 00:03:00,1.7148,1.71485,1.71475,1.7148,22400000.0
2009-07-29 00:04:00,1.7148,1.71535,1.71475,1.71535,60800000.0
2009-07-29 00:05:00,1.7154,1.71555,1.7149,1.71495,57600000.0
2009-07-29 00:06:00,1.71485,1.71535,1.71485,1.7153,40000000.0
2009-07-29 00:07:00,1.71515,1.71515,1.71475,1.71475,46000000.0
2009-07-29 00:08:00,1.71485,1.71485,1.71485,1.71485,3000000.0
2009-07-29 00:09:00,1.71485,1.7153,1.7148,1.7153,43000000.0
2009-07-29 00:10:00,1.7153,1.71535,1.71495,1.715,68600000.0
2009-07-29 00:11:00,1.71475,1.7152,1.71475,1.7151,22200000.0
2009-07-29 00:12:00,1.71495,1.71495,1.71485,1.7149,10200000.0
2009-07-29 00:13:00,1.7149,1.71505,1.7147,1.71505,68800000.0
2009-07-29 00:14:00,1.715,1.71545,1.71495,1.71545,105200000.0
2009-07-29 00:15:00,1.71555,1.71575,1.71545,1.71545,24400000.0
2009-07-29 00:16:00,1.7156,1.71565,1.71495,1.7156,65800000.0
2009-07-29 00:17:00,1.7156,1.71575,1.7152,1.71575,45600000.0
2009-07-29 00:18:00,1.71575,1.7158,1.71565,1.7158,33800000.0
2009-07-29 00:19:00,1.7158,1.71585,1.7153,1.7156,46400000.0
2009-07-29 00:20:00,1.7156,1.71615,1.7155,1.7161,57000000.0
2009-07-29 00:21:00,1.7161,1.7161,1.7161,1.7161,9800000.0
2009-07-29 00:22:00,1.7161,1.7161,1.71555,1.71585,59800000.0
2009-07-29 00:23:00,1.71595,1.71635,1.7157,1.7161,178600000.0
2009-07-29 00:24:00,1.7161,1.7162,1.71605,1.7162,23400000.0
2009-07-29 00:25:00,1.71605,1.71605,1.716,1.716,5000000.0
2009-07-29 00:26:00,1.71595,1.71595,1.7157,1.71575,44800000.0
2009-07-29 00:27:00,1.7158,1.7158,1.7158,1.7158,1000000.0
2009-07-29 00:28:00,1.71575,1.71575,1.71575,1.71575,13000000.0
2009-07-29 00:29:00,1.71575,1.71595,1.71575,1.71575,35800000.0
2009-07-29 00:30:00,1.7158,1.71605,1.7158,1.71605,56600000.0
2009-07-29 00:31:00,1.7161,1.71615,1.7157,1.7158,63000000.0
2009-07-29 00:32:00,1.7157,1.7157,1.7157,1.7157,2600000.0
2009-07-29 00:33:00,1.7158,1.7158,1.7158,1.7158,9200000.0
2009-07-29 00:34:00,1.716,1.716,1.71595,1.71595,10800000.0
2009-07-29 00:35:00,1.71595,1.7161,1.7157,1.71585,46000000.0
2009-07-29 00:36:00,1.7158,1.7158,1.71555,1.71555,18000000.0
2009-07-29 00:37:00,1.7153,1.71535,1.71529,1.71535,35200000.0
2009-07-29 00:38:00,1.71555,1.71555,1.7148,1.71545,35200000.0
2009-07-29 00:39:00,1.7152,1.7152,1.7151,1.7151,5200000.0
2009-07-29 00:40:00,1.71495,1.7151,1.71495,1.71505,10400000.0
2009-07-29 00:41:00,1.715,1.715,1.7148,1.7149,38400000.0
2009-07-29 00:42:00,1.71469,1.71473,1.71468,1.71473,5800000.0
2009-07-29 00:43:00,1.71495,1.7151,1.71495,1.7151,5800000.0
2009-07-29 00:44:00,1.7152,1.71545,1.7149,1.71535,131000000.0
2009-07-29 00:45:00,1.71525,1.7154,1.7152,1.7154,23400000.0
2009-07-29 00:46:00,1.7155,1.7155,1.7153,1.7154,46400000.0
2009-07-29 00:47:00,1.7153,1.7154,1.7153,1.7154,15600000.0
2009-07-29 00:48:00,1.7155,1.71565,1.7155,1.71565,35600000.0
2009-07-29 00:49:00,1.71555,1.71615,1.71555,1.7161,94600000.0
2009-07-29 00:50:00,1.71615,1.71615,1.71545,1.71585,90600000.0
2009-07-29 00:51:00,1.7158,1.71605,1.7156,1.71605,63800000.0
2009-07-29 00:52:00,1.71605,1.71605,1.71595,1.71595,5200000.0
2009-07-29 00:53:00,1.7161,1.71615,1.71565,1.7157,63800000.0
2009-07-29 00:54:00,1.7157,1.71605,1.7157,1.71595,33200000.0
2009-07-29 00:55:00,1.71605,1.7161,1.71605,1.7161,20800000.0
2009-07-29 00:56:00,1.7163,1.71635,1.7163,1.71635,13000000.0
2009-07-29 00:57:00,1.7164,1.7174,1.7161,1.71625,91000000.0
2009-07-29 00:58:00,1.71615,1.7179,1.71615,1.7177,190200000.0
2009-07-29 00:59:00,1.71765,1.71835,1.71765,1.71785,146800000.0
2009-07-29 01:00:00,1.7178,1.7181,1.7177,1.718,122800000.0
2009-07-29 01:01:00,1.71795,1.7182,1.71775,1.718,161200000.0
2009-07-29 01:02:00,1.7178,1.71795,1.7174,1.71775,114200000.0
2009-07-29 01:03:00,1.7177,1.71795,1.71735,1.7177,75000000.0
2009-07-29 01:04:00,1.7177,1.71825,1.7176,1.71815,67800000.0
2009-07-29 01:05:00,1.7178,1.7181,1.7178,1.7181,35600000.0
2009-07-29 01:06:00,1.71815,1.71855,1.71795,1.71855,168600000.0
2009-07-29 01:07:00,1.71855,1.71875,1.7181,1.71825,136400000.0
2009-07-29 01:08:00,1.71825,1.71825,1.71785,1.7179,87800000.0
2009-07-29 01:09:00,1.7178,1.718,1.7175,1.71785,65000000.0
2009-07-29 01:10:00,1.71785,1.7184,1.71785,1.71805,119200000.0
2009-07-29 01:11:00,1.71805,1.7183,1.71805,1.7183,18200000.0
2009-07-29 01:12:00,1.7183,1.7183,1.71825,1.7183,36400000.0
2009-07-29 01:13:00,1.71825,1.7186,1.71825,1.71845,104600000.0
2009-07-29 01:14:00,1.71845,1.71845,1.71835,1.7184,44200000.0
2009-07-29 01:15:00,1.7184,1.7185,1.7183,1.71835,56000000.0
2009-07-29 01:16:00,1.71835,1.71835,1.71815,1.71815,28600000.0
2009-07-29 01:17:00,1.71815,1.7183,1.71775,1.71775,80200000.0
2009-07-29 01:18:00,1.71805,1.71825,1.7179,1.71825,42000000.0
2009-07-29 01:19:00,1.71825,1.7184,1.7172,1.71735,180600000.0
2009-07-29 01:20:00,1.7174,1.71755,1.7168,1.7168,139800000.0
2009-07-29 01:21:00,1.7168,1.71705,1.716,1.7166,105600000.0
2009-07-29 01:22:00,1.71665,1.7169,1.7165,1.71675,82000000.0
2009-07-29 01:23:00,1.71675,1.7168,1.716,1.71645,115200000.0
2009-07-29 01:24:00,1.71645,1.7166,1.7161,1.7164,81400000.0
2009-07-29 01:25:00,1.7164,1.7164,1.71625,1.7163,20800000.0
2009-07-29 01:26:00,1.7163,1.7166,1.71625,1.7166,44200000.0
2009-07-29 01:27:00,1.71655,1.7171,1.71655,1.71695,112600000.0
2009-07-29 01:28:00,1.717,1.71765,1.717,1.71745,87400000.0
2009-07-29 01:29:00,1.71745,1.7175,1.7172,1.7172,54600000.0
2009-07-29 01:30:00,1.7174,1.71755,1.71715,1.71715,27400000.0
2009-07-29 01:31:00,1.7172,1.718,1.717,1.718,153600000.0
2009-07-29 01:32:00,1.71805,1.7181,1.71755,1.71785,130400000.0
2009-07-29 01:33:00,1.7178,1.7182,1.7178,1.7182,78800000.0
2009-07-29 01:34:00,1.7182,1.71855,1.71775,1.7181,186400000.0
2009-07-29 01:35:00,1.71825,1.7189,1.71825,1.7189,135600000.0
2009-07-29 01:36:00,1.7186,1.7186,1.71825,1.7183,129600000.0
2009-07-29 01:37:00,1.7183,1.7185,1.71755,1.71805,194800000.0
2009-07-29 01:38:00,1.71795,1.7183,1.71785,1.71785,170800000.0
2009-07-29 01:39:00,1.71785,1.71805,1.7177,1.7178,58000000.0
2009-07-29 01:40:00,1.7179,1.7179,1.7173,1.71755,174600000.0
2009-07-29 01:41:00,1.71755,1.718,1.71745,1.71775,197600000.0
2009-07-29 01:42:00,1.7178,1.71785,1.71745,1.7176,110200000.0
2009-07-29 01:43:00,1.71765,1.718,1.7176,1.7179,67400000.0
2009-07-29 01:44:00,1.7179,1.7179,1.71705,1.7172,119599999.0
2009-07-29 01:45:00,1.7171,1.7174,1.71565,1.7169,182400000.0
2009-07-29 01:46:00,1.71685,1.7169,1.7166,1.71665,130000000.0
2009-07-29 01:47:00,1.7167,1.7168,1.7157,1.71655,211400000.0
2009-07-29 01:48:00,1.7165,1.7165,1.71615,1.7163,107400000.0
2009-07-29 01:49:00,1.71655,1.7169,1.71645,1.71685,135600000.0
2009-07-29 01:50:00,1.71685,1.71685,1.7168,1.7168,18200000.0
2009-07-29 01:51:00,1.7168,1.71705,1.7167,1.71685,44200000.0
2009-07-29 01:52:00,1.71685,1.717,1.7168,1.71685,44600000.0
2009-07-29 01:53:00,1.71685,1.717,1.7166,1.71685,117800000.0
2009-07-29 01:54:00,1.71685,1.71705,1.7168,1.71685,128200000.0
2009-07-29 01:55:00,1.7168,1.7173,1.71675,1.7171,156600000.0
2009-07-29 01:56:00,1.717,1.7172,1.7169,1.71695,159000000.0
2009-07-29 01:57:00,1.7169,1.71705,1.71675,1.71705,111200000.0
2009-07-29 01:58:00,1.71715,1.71725,1.71675,1.7169,141000000.0
2009-07-29 01:59:00,1.7169,1.717,1.71675,1.71685,67800000.0
2009-07-29 02:00:00,1.7169,1.717,1.7166,1.71675,127000000.0
2009-07-29 02:01:00,1.71685,1.71695,1.71675,1.7169,54600000.0
2009-07-29 02:02:00,1.7169,1.71705,1.7167,1.71705,47600000.0
2009-07-29 02:03:00,1.71705,1.71705,1.71695,1.717,31800000.0
2009-07-29 02:04:00,1.7171,1.7175,1.717,1.71735,132400000.0
2009-07-29 02:05:00,1.71725,1.71735,1.71625,1.7167,201200000.0
2009-07-29 02:06:00,1.7167,1.7169,1.7165,1.7166,190400000.0
2009-07-29 02:07:00,1.7168,1.7168,1.7165,1.7167,92400000.0
2009-07-29 02:08:00,1.7167,1.71685,1.71635,1.7164,227800000.0
2009-07-29 02:09:00,1.71635,1.7164,1.7158,1.71635,128200000.0
2009-07-29 02:10:00,1.7162,1.71645,1.7162,1.7164,152600000.0
2009-07-29 02:11:00,1.71655,1.71675,1.71645,1.71675,114600000.0
2009-07-29 02:12:00,1.71675,1.7169,1.71635,1.71675,127200000.0
2009-07-29 02:13:00,1.71695,1.71715,1.71665,1.71715,203200000.0
2009-07-29 02:14:00,1.7171,1.71725,1.7168,1.7168,109200000.0
2009-07-29 02:15:00,1.7168,1.7169,1.71655,1.71665,111800000.0
2009-07-29 02:16:00,1.71665,1.71665,1.71665,1.71665,6000000.0
2009-07-29 02:17:00,1.71665,1.71685,1.71665,1.71685,30200000.0
2009-07-29 02:18:00,1.71685,1.71685,1.7162,1.7163,147600000.0
2009-07-29 02:19:00,1.7163,1.7166,1.71605,1.7165,78800000.0
2009-07-29 02:20:00,1.7164,1.7165,1.71605,1.71605,86400000.0
2009-07-29 02:21:00,1.71625,1.7164,1.71605,1.7161,107200000.0
2009-07-29 02:22:00,1.7161,1.7163,1.7161,1.7163,20000000.0
2009-07-29 02:23:00,1.71625,1.7164,1.71605,1.7162,125200000.0
2009-07-29 02:24:00,1.71625,1.7166,1.71625,1.7165,139800000.0
2009-07-29 02:25:00,1.7165,1.7169,1.71645,1.71655,111400000.0
2009-07-29 02:26:00,1.7166,1.7168,1.7163,1.7163,109600000.0
2009-07-29 02:27:00,1.7162,1.7164,1.7161,1.7164,33800000.0
2009-07-29 02:28:00,1.71645,1.7167,1.71635,1.7166,110400000.0
2009-07-29 02:29:00,1.7165,1.7166,1.7158,1.7159,115800000.0
2009-07-29 02:30:00,1.716,1.716,1.7156,1.71575,138200000.0
2009-07-29 02:31:00,1.7156,1.71585,1.71545,1.71565,63400000.0
2009-07-29 02:32:00,1.71565,1.71605,1.71565,1.71585,81000000.0
2009-07-29 02:33:00,1.71585,1.7159,1.71535,1.7156,204400000.0
2009-07-29 02:34:00,1.71575,1.71575,1.7153,1.7155,110200000.0
2009-07-29 02:35:00,1.7154,1.7157,1.7152,1.71535,226200000.0
2009-07-29 02:36:00,1.71545,1.71545,1.7151,1.7151,84200000.0
2009-07-29 02:37:00,1.7151,1.7151,1.7147,1.7147,81200000.0
2009-07-29 02:38:00,1.7147,1.71485,1.71385,1.7142,164400000.0
2009-07-29 02:39:00,1.7142,1.7154,1.71415,1.71505,164400000.0
2009-07-29 02:40:00,1.7151,1.7151,1.71475,1.7151,67200000.0
2009-07-29 02:41:00,1.71525,1.71525,1.71505,1.71515,154000000.0
2009-07-29 02:42:00,1.71525,1.71555,1.71475,1.71525,278000000.0
2009-07-29 02:43:00,1.71525,1.71525,1.71435,1.7149,277400000.0
2009-07-29 02:44:00,1.7149,1.71515,1.71445,1.7147,287800000.0
2009-07-29 02:45:00,1.7148,1.71525,1.71455,1.71495,338800000.0
2009-07-29 02:46:00,1.71495,1.7152,1.71465,1.715,218200000.0
2009-07-29 02:47:00,1.715,1.71515,1.71475,1.7149,140200000.0
2009-07-29 02:48:00,1.7149,1.7149,1.71395,1.7142,168200000.0
2009-07-29 02:49:00,1.7144,1.7145,1.714,1.7144,138200000.0
2009-07-29 02:50:00,1.7145,1.71465,1.7137,1.71385,289800000.0
2009-07-29 02:51:00,1.7139,1.7141,1.7136,1.7139,269600000.0
2009-07-29 02:52:00,1.71395,1.7142,1.71355,1.71355,203400000.0
2009-07-29 02:53:00,1.7134,1.71405,1.71315,1.7138,406600000.0
2009-07-29 02:54:00,1.7138,1.71395,1.71305,1.71385,292000000.0
2009-07-29 02:55:00,1.7135,1.7142,1.7134,1.7136,250000000.0
2009-07-29 02:56:00,1.7137,1.71415,1.71365,1.71415,164000000.0
2009-07-29 02:57:00,1.71415,1.7144,1.71395,1.71435,213400000.0
2009-07-29 02:58:00,1.71435,1.7145,1.71415,1.71425,161200000.0
2009-07-29 02:59:00,1.7141,1.7147,1.714,1.7145,191800000.0
2009-07-29 03:00:00,1.7145,1.71465,1.71425,1.71445,310800000.0
2009-07-29 03:01:00,1.71445,1.7145,1.71385,1.71425,175000000.0
2009-07-29 03:02:00,1.7142,1.71455,1.7142,1.71425,174600000.0
2009-07-29 03:03:00,1.71425,1.71455,1.71425,1.7143,149000000.0
2009-07-29 03:04:00,1.71425,1.7143,1.7134,1.714,287600000.0
2009-07-29 03:05:00,1.714,1.71435,1.71395,1.7143,174200000.0
2009-07-29 03:06:00,1.7143,1.71445,1.7141,1.7144,216600000.0
2009-07-29 03:07:00,1.7144,1.7144,1.7142,1.71435,140200000.0
2009-07-29 03:08:00,1.71435,1.7145,1.7142,1.7142,112800000.0
2009-07-29 03:09:00,1.7143,1.7144,1.714,1.71415,127800000.0
2009-07-29 03:10:00,1.71415,1.7146,1.71415,1.7145,201800000.0
2009-07-29 03:11:00,1.7146,1.7147,1.71445,1.7146,112000000.0
2009-07-29 03:12:00,1.71465,1.7151,1.7144,1.7147,120600000.0
2009-07-29 03:13:00,1.7147,1.71505,1.7145,1.71485,184000000.0
2009-07-29 03:14:00,1.71485,1.71495,1.7145,1.7147,146200000.0
2009-07-29 03:15:00,1.7151,1.7151,1.7146,1.7146,103400000.0
2009-07-29 03:16:00,1.7146,1.7147,1.7144,1.7146,77600000.0
2009-07-29 03:17:00,1.7146,1.7146,1.71375,1.714,79600000.0
2009-07-29 03:18:00,1.7141,1.71455,1.71405,1.71405,161400000.0
2009-07-29 03:19:00,1.71405,1.7144,1.71405,1.7144,90400000.0
2009-07-29 03:20:00,1.7144,1.71455,1.71425,1.7144,122200000.0
2009-07-29 03:21:00,1.7145,1.7145,1.71395,1.714,84400000.0
2009-07-29 03:22:00,1.71395,1.7144,1.71385,1.7142,120800000.0
2009-07-29 03:23:00,1.7142,1.7142,1.7137,1.7139,173600000.0
2009-07-29 03:24:00,1.714,1.714,1.71355,1.7137,142400000.0
2009-07-29 03:25:00,1.7137,1.71385,1.7136,1.71385,129800000.0
2009-07-29 03:26:00,1.71375,1.7141,1.71375,1.7141,73000000.0
2009-07-29 03:27:00,1.7142,1.7147,1.714,1.7146,125800000.0
2009-07-29 03:28:00,1.71455,1.71475,1.7143,1.71465,226400000.0
2009-07-29 03:29:00,1.71465,1.71485,1.7141,1.71435,285000000.0
2009-07-29 03:30:00,1.7143,1.71485,1.71425,1.7143,134600000.0
2009-07-29 03:31:00,1.71445,1.71455,1.71435,1.71445,103000000.0
2009-07-29 03:32:00,1.71445,1.7149,1.71435,1.71445,182000000.0
2009-07-29 03:33:00,1.71455,1.71485,1.71445,1.71445,90600000.0
2009-07-29 03:34:00,1.7145,1.71465,1.71395,1.71415,220600000.0
2009-07-29 03:35:00,1.7142,1.7144,1.71405,1.71415,132000000.0
2009-07-29 03:36:00,1.7142,1.71435,1.7142,1.7143,121800000.0
2009-07-29 03:37:00,1.7143,1.71435,1.71405,1.71415,59400000.0
2009-07-29 03:38:00,1.7141,1.7145,1.7141,1.71425,148600000.0
2009-07-29 03:39:00,1.71425,1.7144,1.71415,1.71435,81800000.0
2009-07-29 03:40:00,1.71455,1.71465,1.71435,1.71445,134000000.0
2009-07-29 03:41:00,1.71445,1.7147,1.7143,1.7143,91000000.0
2009-07-29 03:42:00,1.7145,1.71485,1.71435,1.71485,107800000.0
2009-07-29 03:43:00,1.71475,1.71475,1.7145,1.7145,75800000.0
2009-07-29 03:44:00,1.7147,1.7149,1.71445,1.7147,281200000.0
2009-07-29 03:45:00,1.7147,1.7147,1.71395,1.71425,180800000.0
2009-07-29 03:46:00,1.71425,1.7143,1.7139,1.7143,182600000.0
2009-07-29 03:47:00,1.7143,1.71485,1.71425,1.7147,119600000.0
2009-07-29 03:48:00,1.7147,1.71525,1.71465,1.71525,164600000.0
2009-07-29 03:49:00,1.71525,1.7153,1.71465,1.71475,232200000.0
2009-07-29 03:50:00,1.71475,1.71485,1.7145,1.71475,182800000.0
2009-07-29 03:51:00,1.71465,1.715,1.7144,1.7148,105600000.0
2009-07-29 03:52:00,1.7151,1.7151,1.71475,1.7148,52400000.0
2009-07-29 03:53:00,1.7148,1.71495,1.71475,1.7148,32600000.0
2009-07-29 03:54:00,1.7148,1.7152,1.71475,1.715,144800000.0
2009-07-29 03:55:00,1.715,1.7151,1.7147,1.7148,116800000.0
2009-07-29 03:56:00,1.7148,1.7152,1.71475,1.7151,251400000.0
2009-07-29 03:57:00,1.7152,1.7157,1.7152,1.7157,115800000.0
2009-07-29 03:58:00,1.7157,1.7159,1.7156,1.7156,134800000.0
2009-07-29 03:59:00,1.7156,1.71625,1.71555,1.71625,250600000.0
2009-07-29 04:00:00,1.71645,1.7167,1.71625,1.7164,182200000.0
2009-07-29 04:01:00,1.71635,1.7168,1.7163,1.71645,187000000.0
2009-07-29 04:02:00,1.7164,1.71665,1.71635,1.71645,137400000.0
2009-07-29 04:03:00,1.7165,1.7174,1.7165,1.71695,139400000.0
2009-07-29 04:04:00,1.7165,1.71705,1.71585,1.7161,276200000.0
2009-07-29 04:05:00,1.71615,1.7163,1.7159,1.716,213200000.0
2009-07-29 04:06:00,1.716,1.7166,1.716,1.7166,264400000.0
2009-07-29 04:07:00,1.7165,1.717,1.71605,1.7169,163000000.0
2009-07-29 04:08:00,1.7169,1.71695,1.71665,1.7167,85600000.0
2009-07-29 04:09:00,1.7166,1.7167,1.71655,1.71665,70400000.0
2009-07-29 04:10:00,1.7167,1.71725,1.71665,1.71715,199400000.0
2009-07-29 04:11:00,1.717,1.71715,1.7169,1.7169,82200000.0
2009-07-29 04:12:00,1.7167,1.7169,1.7164,1.7164,174800000.0
2009-07-29 04:13:00,1.71645,1.71665,1.7162,1.7162,148200000.0
2009-07-29 04:14:00,1.7162,1.71655,1.716,1.71635,228600000.0
2009-07-29 04:15:00,1.7163,1.71665,1.71625,1.71655,140600000.0
2009-07-29 04:16:00,1.7163,1.71655,1.71625,1.71625,36200000.0
2009-07-29 04:17:00,1.71645,1.7166,1.71645,1.71655,31800000.0
2009-07-29 04:18:00,1.71645,1.71675,1.71625,1.71625,102800000.0
2009-07-29 04:19:00,1.7164,1.7169,1.7163,1.71685,84400000.0
2009-07-29 04:20:00,1.71685,1.71685,1.7163,1.7166,183000000.0
2009-07-29 04:21:00,1.71655,1.71675,1.7164,1.7164,146600000.0
2009-07-29 04:22:00,1.7164,1.7167,1.716,1.71615,189400000.0
2009-07-29 04:23:00,1.7161,1.7165,1.7161,1.71615,130800000.0
2009-07-29 04:24:00,1.7163,1.7163,1.71585,1.71595,141200000.0
2009-07-29 04:25:00,1.71595,1.71595,1.7157,1.7157,103000000.0
2009-07-29 04:26:00,1.7157,1.71655,1.7157,1.7164,254400000.0
2009-07-29 04:27:00,1.71645,1.71675,1.71635,1.71655,172000000.0
2009-07-29 04:28:00,1.71665,1.71685,1.71655,1.7167,151200000.0
2009-07-29 04:29:00,1.7167,1.7167,1.7166,1.71665,20400000.0
2009-07-29 04:30:00,1.7167,1.7167,1.7159,1.7159,68000000.0
2009-07-29 04:31:00,1.71595,1.7161,1.7159,1.7161,51200000.0
2009-07-29 04:32:00,1.7158,1.7158,1.7157,1.7157,83800000.0
2009-07-29 04:33:00,1.7157,1.7157,1.71515,1.71555,89000000.0
2009-07-29 04:34:00,1.7154,1.7157,1.7153,1.7157,73200000.0
2009-07-29 04:35:00,1.7157,1.71585,1.7155,1.7155,31600000.0
2009-07-29 04:36:00,1.71555,1.7159,1.7154,1.7158,77200000.0
2009-07-29 04:37:00,1.7159,1.716,1.71555,1.71575,154400000.0
2009-07-29 04:38:00,1.71585,1.71655,1.71585,1.71625,83200000.0
2009-07-29 04:39:00,1.7162,1.7164,1.71595,1.7161,179200000.0
2009-07-29 04:40:00,1.71615,1.71645,1.716,1.71615,176400000.0
2009-07-29 04:41:00,1.71615,1.71635,1.71605,1.71615,40400000.0
2009-07-29 04:42:00,1.7161,1.71635,1.71595,1.71595,107600000.0
2009-07-29 04:43:00,1.71595,1.7165,1.71595,1.71645,67200000.0
2009-07-29 04:44:00,1.71645,1.7167,1.7162,1.7162,85600000.0
2009-07-29 04:45:00,1.7162,1.7164,1.716,1.716,124600000.0
2009-07-29 04:46:00,1.7162,1.71625,1.71595,1.71595,155600000.0
2009-07-29 04:47:00,1.71595,1.7162,1.7159,1.71615,105400000.0
2009-07-29 04:48:00,1.71615,1.7167,1.71615,1.71665,74600000.0
2009-07-29 04:49:00,1.7168,1.7168,1.7164,1.7164,60000000.0
2009-07-29 04:50:00,1.7164,1.71655,1.71625,1.71645,104200000.0
2009-07-29 04:51:00,1.71645,1.7167,1.7164,1.7164,21200000.0
2009-07-29 04:52:00,1.7164,1.71665,1.71615,1.71625,108000000.0
2009-07-29 04:53:00,1.7163,1.71715,1.7163,1.71715,78600000.0
2009-07-29 04:54:00,1.7167,1.71685,1.7166,1.7166,60400000.0
2009-07-29 04:55:00,1.7166,1.71695,1.7166,1.71695,38800000.0
2009-07-29 04:56:00,1.7168,1.7173,1.7168,1.7173,37000000.0
2009-07-29 04:57:00,1.7173,1.71775,1.71705,1.71725,221600000.0
2009-07-29 04:58:00,1.7173,1.7175,1.7168,1.71715,199600000.0
2009-07-29 04:59:00,1.7172,1.7172,1.7167,1.7167,66600000.0
2009-07-29 05:00:00,1.71685,1.7169,1.7167,1.7168,84000000.0
2009-07-29 05:01:00,1.7168,1.7168,1.71625,1.71665,161400000.0
2009-07-29 05:02:00,1.7166,1.7166,1.7163,1.7165,102000000.0
2009-07-29 05:03:00,1.7165,1.71665,1.71645,1.71645,79000000.0
2009-07-29 05:04:00,1.7164,1.7164,1.71615,1.71615,64800000.0
2009-07-29 05:05:00,1.71615,1.71705,1.71615,1.71675,204400000.0
2009-07-29 05:06:00,1.7168,1.7174,1.71675,1.71735,99400000.0
2009-07-29 05:07:00,1.7169,1.71745,1.7169,1.71745,76200000.0
2009-07-29 05:08:00,1.7175,1.7178,1.71735,1.7176,220000000.0
2009-07-29 05:09:00,1.7177,1.7179,1.71745,1.71755,96400000.0
2009-07-29 05:10:00,1.7174,1.71755,1.71715,1.7172,49600000.0
2009-07-29 05:11:00,1.7174,1.7174,1.71695,1.717,49200000.0
2009-07-29 05:12:00,1.717,1.717,1.7168,1.71685,27000000.0
2009-07-29 05:13:00,1.7168,1.7168,1.7167,1.71675,12200000.0
2009-07-29 05:14:00,1.71685,1.7171,1.7168,1.717,71400000.0
2009-07-29 05:15:00,1.717,1.71705,1.71685,1.71705,51400000.0
2009-07-29 05:16:00,1.7171,1.7171,1.71605,1.71625,136600000.0
2009-07-29 05:17:00,1.71625,1.7163,1.71605,1.7161,95000000.0
2009-07-29 05:18:00,1.7161,1.7163,1.716,1.7163,83600000.0
2009-07-29 05:19:00,1.71635,1.71655,1.7162,1.7163,101600000.0
2009-07-29 05:20:00,1.71645,1.7165,1.7162,1.7162,107200000.0
2009-07-29 05:21:00,1.7163,1.7163,1.716,1.7161,39600000.0
2009-07-29 05:22:00,1.7161,1.7162,1.716,1.71615,76800000.0
2009-07-29 05:23:00,1.71615,1.7162,1.716,1.7162,63000000.0
2009-07-29 05:24:00,1.7164,1.7166,1.71625,1.71635,98200000.0
2009-07-29 05:25:00,1.71635,1.71655,1.71615,1.7165,134000000.0
2009-07-29 05:26:00,1.7165,1.7166,1.7164,1.71655,89800000.0
2009-07-29 05:27:00,1.7166,1.717,1.7166,1.71695,191200000.0
2009-07-29 05:28:00,1.7171,1.71725,1.71685,1.7169,196000000.0
2009-07-29 05:29:00,1.71715,1.71745,1.71705,1.71715,304200000.0
2009-07-29 05:30:00,1.71715,1.71755,1.7169,1.71745,320600000.0
2009-07-29 05:31:00,1.71755,1.71765,1.71715,1.7173,87600000.0
2009-07-29 05:32:00,1.71745,1.7176,1.71675,1.7169,192400000.0
2009-07-29 05:33:00,1.71695,1.71695,1.71665,1.71675,156000000.0
2009-07-29 05:34:00,1.71675,1.71715,1.7167,1.71715,89600000.0
2009-07-29 05:35:00,1.71715,1.71795,1.71685,1.71775,261800000.0
2009-07-29 05:36:00,1.71775,1.71805,1.71765,1.71785,225600000.0
2009-07-29 05:37:00,1.7179,1.71805,1.71765,1.71795,314600000.0
2009-07-29 05:38:00,1.71795,1.7187,1.7179,1.71835,284400001.0
2009-07-29 05:39:00,1.71835,1.7185,1.71795,1.7185,244600000.0
2009-07-29 05:40:00,1.71855,1.71875,1.71785,1.71785,145200000.0
2009-07-29 05:41:00,1.7181,1.7185,1.7181,1.7185,125600000.0
2009-07-29 05:42:00,1.7185,1.7187,1.7181,1.7182,102800000.0
2009-07-29 05:43:00,1.71815,1.7186,1.7181,1.7183,227600000.0
2009-07-29 05:44:00,1.7182,1.7185,1.71795,1.7183,233600000.0
2009-07-29 05:45:00,1.7185,1.71895,1.7183,1.71895,148400000.0
2009-07-29 05:46:00,1.7189,1.719,1.7184,1.7186,178600000.0
2009-07-29 05:47:00,1.71845,1.7185,1.71805,1.71805,100600000.0
2009-07-29 05:48:00,1.7182,1.7184,1.71735,1.7174,154800000.0
2009-07-29 05:49:00,1.7177,1.7177,1.7172,1.7172,125600000.0
2009-07-29 05:50:00,1.7172,1.71745,1.7171,1.7174,63400000.0
2009-07-29 05:51:00,1.7175,1.7178,1.71725,1.7176,102600000.0
2009-07-29 05:52:00,1.71765,1.7177,1.7175,1.7175,67600000.0
2009-07-29 05:53:00,1.71745,1.71775,1.71735,1.71775,144600000.0
2009-07-29 05:54:00,1.71775,1.71785,1.7175,1.71785,71800000.0
2009-07-29 05:55:00,1.7178,1.7182,1.7178,1.718,62000000.0
2009-07-29 05:56:00,1.71805,1.7188,1.7177,1.71845,251600000.0
2009-07-29 05:57:00,1.7185,1.71905,1.7185,1.71895,146800000.0
2009-07-29 05:58:00,1.719,1.7192,1.7187,1.7188,118400000.0
2009-07-29 05:59:00,1.7189,1.7192,1.7188,1.719,172600000.0
2009-07-29 06:00:00,1.7189,1.71925,1.7189,1.71925,215800000.0
2009-07-29 06:01:00,1.7193,1.7195,1.7187,1.7189,184000000.0
2009-07-29 06:02:00,1.719,1.719,1.718,1.71885,231800000.0
2009-07-29 06:03:00,1.71875,1.71915,1.71845,1.71865,233800000.0
2009-07-29 06:04:00,1.7187,1.719,1.71845,1.7187,241800000.0
2009-07-29 06:05:00,1.7187,1.71925,1.7187,1.7191,312600000.0
2009-07-29 06:06:00,1.7191,1.71925,1.719,1.7191,116200000.0
2009-07-29 06:07:00,1.7191,1.7192,1.7186,1.7187,113200000.0
2009-07-29 06:08:00,1.7187,1.7192,1.71855,1.71915,109000000.0
2009-07-29 06:09:00,1.71915,1.7192,1.7189,1.719,92800000.0
2009-07-29 06:10:00,1.71905,1.7192,1.71815,1.7187,172600000.0
2009-07-29 06:11:00,1.7187,1.719,1.7173,1.7177,287000000.0
2009-07-29 06:12:00,1.71765,1.71785,1.71695,1.71785,144000000.0
2009-07-29 06:13:00,1.71785,1.71815,1.71755,1.7177,158200000.0
2009-07-29 06:14:00,1.7177,1.7179,1.7168,1.71695,98800000.0
2009-07-29 06:15:00,1.71685,1.71695,1.7167,1.7169,92600000.0
2009-07-29 06:16:00,1.7169,1.71715,1.7167,1.717,76800000.0
2009-07-29 06:17:00,1.717,1.7176,1.71695,1.7176,123600000.0
2009-07-29 06:18:00,1.7176,1.7177,1.71735,1.7176,135000000.0
2009-07-29 06:19:00,1.7177,1.71785,1.7175,1.7175,74400000.0
2009-07-29 06:20:00,1.71745,1.7175,1.7171,1.71735,202800000.0
2009-07-29 06:21:00,1.7173,1.71755,1.7171,1.7172,150200000.0
2009-07-29 06:22:00,1.71725,1.71755,1.71675,1.717,183800000.0
2009-07-29 06:23:00,1.717,1.717,1.71605,1.71625,130400000.0
2009-07-29 06:24:00,1.71615,1.7163,1.71595,1.7162,78400000.0
2009-07-29 06:25:00,1.71645,1.7167,1.71645,1.7167,31600000.0
2009-07-29 06:26:00,1.7167,1.7168,1.71635,1.7166,116000000.0
2009-07-29 06:27:00,1.7167,1.7169,1.71655,1.71685,106400000.0
2009-07-29 06:28:00,1.71675,1.7169,1.71625,1.7163,139400000.0
2009-07-29 06:29:00,1.71635,1.7169,1.71635,1.71665,115600000.0
2009-07-29 06:30:00,1.7167,1.717,1.71625,1.7166,172800000.0
2009-07-29 06:31:00,1.7168,1.7169,1.7165,1.7169,109200000.0
2009-07-29 06:32:00,1.7171,1.7171,1.71675,1.7169,63800000.0
2009-07-29 06:33:00,1.71675,1.7172,1.7165,1.7171,125600000.0
2009-07-29 06:34:00,1.71715,1.7174,1.71715,1.71725,74200000.0
2009-07-29 06:35:00,1.71725,1.7174,1.717,1.717,83600000.0
2009-07-29 06:36:00,1.71705,1.71725,1.71685,1.7169,122400000.0
2009-07-29 06:37:00,1.7169,1.71705,1.7167,1.71685,132600000.0
2009-07-29 06:38:00,1.7168,1.717,1.71675,1.71695,71200000.0
2009-07-29 06:39:00,1.71695,1.7171,1.71685,1.71685,70000000.0
2009-07-29 06:40:00,1.7169,1.71715,1.71675,1.71695,138600000.0
2009-07-29 06:41:00,1.7171,1.7172,1.71685,1.71685,136000000.0
2009-07-29 06:42:00,1.7169,1.71705,1.7166,1.71675,113000000.0
2009-07-29 06:43:00,1.71675,1.71685,1.7166,1.71675,64400000.0
2009-07-29 06:44:00,1.7168,1.71685,1.71655,1.71675,53400000.0
2009-07-29 06:45:00,1.71675,1.7169,1.7161,1.7161,213600000.0
2009-07-29 06:46:00,1.71635,1.7165,1.71605,1.71615,179800000.0
2009-07-29 06:47:00,1.71615,1.71625,1.71595,1.71595,56600000.0
2009-07-29 06:48:00,1.71595,1.7161,1.7157,1.71575,94000000.0
2009-07-29 06:49:00,1.716,1.71665,1.71575,1.7166,304400000.0
2009-07-29 06:50:00,1.71655,1.71655,1.716,1.7163,46800000.0
2009-07-29 06:51:00,1.7164,1.7164,1.7163,1.7163,41800000.0
2009-07-29 06:52:00,1.7163,1.7167,1.71625,1.71635,135400000.0
2009-07-29 06:53:00,1.71625,1.71635,1.7161,1.71625,101400000.0
2009-07-29 06:54:00,1.71625,1.71625,1.71585,1.71595,50200000.0
2009-07-29 06:55:00,1.71595,1.7162,1.71575,1.71575,72200000.0
2009-07-29 06:56:00,1.716,1.71625,1.7159,1.71625,47000000.0
2009-07-29 06:57:00,1.7162,1.71625,1.7157,1.7157,40400000.0
2009-07-29 06:58:00,1.7157,1.716,1.71565,1.71565,26600000.0
2009-07-29 06:59:00,1.7158,1.7158,1.715,1.715,163600000.0
2009-07-29 07:00:00,1.715,1.7157,1.7149,1.7155,148000000.0
2009-07-29 07:01:00,1.71545,1.7156,1.7154,1.7154,149400000.0
2009-07-29 07:02:00,1.71545,1.7159,1.71545,1.71585,99000000.0
2009-07-29 07:03:00,1.71585,1.7159,1.7155,1.71575,122000000.0
2009-07-29 07:04:00,1.7157,1.71605,1.71535,1.71595,184200000.0
2009-07-29 07:05:00,1.71595,1.7162,1.7156,1.7156,79400000.0
2009-07-29 07:06:00,1.71565,1.71575,1.71555,1.7156,37000000.0
2009-07-29 07:07:00,1.7158,1.71605,1.71565,1.71595,148600000.0
2009-07-29 07:08:00,1.71585,1.7159,1.7154,1.71545,66000000.0
2009-07-29 07:09:00,1.71545,1.71555,1.7154,1.7154,18600000.0
2009-07-29 07:10:00,1.7155,1.7155,1.7154,1.7154,41600000.0
2009-07-29 07:11:00,1.7154,1.71605,1.71505,1.7159,222000000.0
2009-07-29 07:12:00,1.7162,1.71645,1.71595,1.716,96400000.0
2009-07-29 07:13:00,1.7161,1.71655,1.71575,1.71655,200500000.0
2009-07-29 07:14:00,1.7165,1.71665,1.71565,1.7162,166800000.0
2009-07-29 07:15:00,1.7162,1.71675,1.71605,1.71635,197200001.0
2009-07-29 07:16:00,1.71635,1.7169,1.71635,1.71655,142800000.0
2009-07-29 07:17:00,1.71655,1.7173,1.7165,1.7171,234400000.0
2009-07-29 07:18:00,1.7171,1.7173,1.7165,1.717,205200000.0
2009-07-29 07:19:00,1.71705,1.7173,1.717,1.7171,93800000.0
2009-07-29 07:20:00,1.717,1.717,1.7166,1.71665,80400000.0
2009-07-29 07:21:00,1.7169,1.71785,1.7169,1.71775,221600000.0
2009-07-29 07:22:00,1.7176,1.7176,1.71685,1.71705,118000000.0
2009-07-29 07:23:00,1.7171,1.7176,1.717,1.71755,103600000.0
2009-07-29 07:24:00,1.71755,1.71805,1.7175,1.7177,138200000.0
2009-07-29 07:25:00,1.71785,1.71785,1.71695,1.71735,177200000.0
2009-07-29 07:26:00,1.7175,1.7178,1.7168,1.717,177800000.0
2009-07-29 07:27:00,1.71715,1.71725,1.71675,1.71685,131000000.0
2009-07-29 07:28:00,1.71685,1.71725,1.71665,1.71725,130200000.0
2009-07-29 07:29:00,1.71725,1.71725,1.7168,1.71705,77400000.0
2009-07-29 07:30:00,1.7171,1.71735,1.717,1.71715,115600000.0
2009-07-29 07:31:00,1.71695,1.71745,1.7169,1.71735,220600000.0
2009-07-29 07:32:00,1.7174,1.7175,1.71725,1.71745,196600000.0
2009-07-29 07:33:00,1.71745,1.71765,1.71725,1.7175,221400000.0
2009-07-29 07:34:00,1.7175,1.71765,1.71725,1.71725,109800000.0
2009-07-29 07:35:00,1.7172,1.7174,1.7172,1.7173,85800000.0
2009-07-29 07:36:00,1.71735,1.7176,1.7171,1.7176,117600000.0
2009-07-29 07:37:00,1.7176,1.71775,1.71715,1.71745,150800000.0
2009-07-29 07:38:00,1.71745,1.71785,1.7173,1.71745,189800000.0
2009-07-29 07:39:00,1.71745,1.71785,1.71735,1.7177,125200000.0
2009-07-29 07:40:00,1.7177,1.71825,1.7176,1.71825,194600000.0
2009-07-29 07:41:00,1.71825,1.71835,1.7181,1.7181,147600000.0
2009-07-29 07:42:00,1.7181,1.7181,1.71775,1.71785,76000000.0
2009-07-29 07:43:00,1.7178,1.7181,1.71765,1.71785,318800000.0
2009-07-29 07:44:00,1.71785,1.71815,1.7178,1.718,98600000.0
2009-07-29 07:45:00,1.71805,1.71875,1.71785,1.7185,340600000.0
2009-07-29 07:46:00,1.71845,1.7186,1.7183,1.71845,144800000.0
2009-07-29 07:47:00,1.71845,1.7187,1.7181,1.7182,213600000.0
2009-07-29 07:48:00,1.71815,1.71845,1.7179,1.71805,112200000.0
2009-07-29 07:49:00,1.7181,1.7188,1.7181,1.71845,168000000.0
2009-07-29 07:50:00,1.7186,1.71885,1.7185,1.71865,122800000.0
2009-07-29 07:51:00,1.71865,1.7188,1.71755,1.71805,200800000.0
2009-07-29 07:52:00,1.71805,1.71805,1.71765,1.71785,147600000.0
2009-07-29 07:53:00,1.7179,1.71805,1.7176,1.71775,171800000.0
2009-07-29 07:54:00,1.7178,1.71805,1.71755,1.7179,151200000.0
2009-07-29 07:55:00,1.718,1.7183,1.7176,1.7183,208800000.0
2009-07-29 07:56:00,1.7183,1.7184,1.718,1.71825,158000000.0
2009-07-29 07:57:00,1.7184,1.7186,1.71815,1.71835,217200000.0
2009-07-29 07:58:00,1.7184,1.71845,1.7174,1.7183,207400000.0
2009-07-29 07:59:00,1.7183,1.7184,1.71805,1.71805,166600000.0
2009-07-29 08:00:00,1.71805,1.71835,1.71785,1.7182,218000000.0
2009-07-29 08:01:00,1.71835,1.7186,1.71805,1.7186,102800000.0
2009-07-29 08:02:00,1.71855,1.71915,1.7185,1.719,323000000.0
2009-07-29 08:03:00,1.7191,1.7194,1.719,1.7194,134000000.0
2009-07-29 08:04:00,1.71935,1.72,1.71925,1.71935,426400000.0
2009-07-29 08:05:00,1.7194,1.72015,1.7193,1.7198,219400000.0
2009-07-29 08:06:00,1.71985,1.7201,1.71945,1.71995,291200000.0
2009-07-29 08:07:00,1.71995,1.7201,1.719,1.71935,260100000.0
2009-07-29 08:08:00,1.7194,1.7199,1.7191,1.7199,275800000.0
2009-07-29 08:09:00,1.7198,1.72015,1.71905,1.7195,436800000.0
2009-07-29 08:10:00,1.7195,1.7203,1.71945,1.7201,331000000.0
2009-07-29 08:11:00,1.7202,1.72075,1.71945,1.72005,281600000.0
2009-07-29 08:12:00,1.72025,1.7206,1.71995,1.72015,285600000.0
2009-07-29 08:13:00,1.72015,1.7205,1.7201,1.7205,192200000.0
2009-07-29 08:14:00,1.7205,1.7205,1.71955,1.71985,221600000.0
2009-07-29 08:15:00,1.71985,1.72065,1.71985,1.72015,287800000.0
2009-07-29 08:16:00,1.7201,1.7207,1.72005,1.72035,246200000.0
2009-07-29 08:17:00,1.7205,1.72065,1.72,1.72035,204600000.0
2009-07-29 08:18:00,1.7202,1.7218,1.7201,1.72155,354000000.0
2009-07-29 08:19:00,1.7217,1.72225,1.7217,1.72175,247200000.0
2009-07-29 08:20:00,1.72185,1.7225,1.7213,1.7213,410000000.0
2009-07-29 08:21:00,1.7213,1.72175,1.7211,1.7215,467200000.0
2009-07-29 08:22:00,1.72135,1.72435,1.7212,1.7243,532400000.0
2009-07-29 08:23:00,1.7242,1.72605,1.72415,1.7249,460100000.0
2009-07-29 08:24:00,1.7249,1.7256,1.7248,1.7251,500000001.0
2009-07-29 08:25:00,1.72515,1.7257,1.72455,1.72505,360000000.0
2009-07-29 08:26:00,1.7253,1.7269,1.7253,1.7269,363000000.0
2009-07-29 08:27:00,1.72685,1.728,1.72665,1.7268,506400000.0
2009-07-29 08:28:00,1.72665,1.72755,1.72605,1.72625,436600000.0
2009-07-29 08:29:00,1.72645,1.7269,1.72535,1.72555,662999999.0
2009-07-29 08:30:00,1.7256,1.7261,1.7252,1.72575,717200000.0
2009-07-29 08:31:00,1.72575,1.72635,1.72525,1.7254,431000000.0
2009-07-29 08:32:00,1.72545,1.726,1.7252,1.7259,341000000.0
2009-07-29 08:33:00,1.72585,1.726,1.7253,1.7256,402600000.0
2009-07-29 08:34:00,1.7256,1.72585,1.725,1.7257,331000000.0
2009-07-29 08:35:00,1.72565,1.72635,1.7255,1.7261,366200000.0
2009-07-29 08:36:00,1.7261,1.727,1.72605,1.7264,520600001.0
2009-07-29 08:37:00,1.7263,1.7266,1.72585,1.72595,467200001.0
2009-07-29 08:38:00,1.726,1.7266,1.726,1.72635,270200000.0
2009-07-29 08:39:00,1.72625,1.72695,1.72605,1.72685,285600000.0
2009-07-29 08:40:00,1.7268,1.72725,1.7267,1.72705,324800000.0
2009-07-29 08:41:00,1.72705,1.72785,1.727,1.7275,334000000.0
2009-07-29 08:42:00,1.7273,1.7278,1.727,1.7273,353800000.0
2009-07-29 08:43:00,1.72745,1.728,1.7271,1.7275,401400000.0
2009-07-29 08:44:00,1.72765,1.7279,1.72695,1.72705,450400001.0
2009-07-29 08:45:00,1.7272,1.7273,1.7262,1.7264,520400001.0
2009-07-29 08:46:00,1.7264,1.72655,1.72575,1.72585,536400000.0
2009-07-29 08:47:00,1.72585,1.726,1.72525,1.72535,427400000.0
2009-07-29 08:48:00,1.7255,1.726,1.725,1.7259,442600000.0
2009-07-29 08:49:00,1.726,1.72655,1.72595,1.7263,445800000.0
2009-07-29 08:50:00,1.72625,1.7272,1.72585,1.72705,597000000.0
2009-07-29 08:51:00,1.72725,1.7275,1.72685,1.7269,393800001.0
2009-07-29 08:52:00,1.72705,1.7276,1.72655,1.72695,565800001.0
2009-07-29 08:53:00,1.72695,1.7274,1.72675,1.727,444000001.0
2009-07-29 08:54:00,1.7268,1.72765,1.7268,1.72725,515000000.0
2009-07-29 08:55:00,1.72725,1.7279,1.72705,1.7277,592000001.0
2009-07-29 08:56:00,1.72775,1.72845,1.7273,1.7274,643000001.0
2009-07-29 08:57:00,1.7274,1.72815,1.7272,1.728,560600000.0
2009-07-29 08:58:00,1.7279,1.72865,1.7279,1.72845,570800000.0
2009-07-29 08:59:00,1.72845,1.72865,1.7278,1.7286,469400000.0
2009-07-29 09:00:00,1.72865,1.72905,1.7281,1.72835,459600000.0
2009-07-29 09:01:00,1.72835,1.72845,1.7276,1.7283,417000001.0
2009-07-29 09:02:00,1.72835,1.7286,1.7281,1.72845,393799999.0
2009-07-29 09:03:00,1.72845,1.72855,1.7277,1.7278,369800000.0
2009-07-29 09:04:00,1.72775,1.72775,1.7269,1.72735,368200000.0
2009-07-29 09:05:00,1.7274,1.7283,1.727,1.72785,335800000.0
2009-07-29 09:06:00,1.7278,1.72825,1.7276,1.72815,236400000.0
2009-07-29 09:07:00,1.72815,1.7284,1.7279,1.728,157600000.0
2009-07-29 09:08:00,1.72795,1.72815,1.72695,1.72695,328300000.0
2009-07-29 09:09:00,1.727,1.72705,1.72645,1.7269,389400000.0
2009-07-29 09:10:00,1.72705,1.72705,1.7259,1.7261,428200000.0
2009-07-29 09:11:00,1.72615,1.7266,1.72585,1.72635,405199999.0
2009-07-29 09:12:00,1.72635,1.7265,1.72605,1.7265,363200000.0
2009-07-29 09:13:00,1.7265,1.72665,1.726,1.7266,395000000.0
2009-07-29 09:14:00,1.72665,1.72665,1.7257,1.7261,466800001.0
2009-07-29 09:15:00,1.7261,1.7264,1.7258,1.72605,276200000.0
2009-07-29 09:16:00,1.72615,1.7265,1.72575,1.7261,379800000.0
2009-07-29 09:17:00,1.7259,1.726,1.7252,1.72545,445400000.0
2009-07-29 09:18:00,1.72545,1.72565,1.725,1.7253,484400001.0
2009-07-29 09:19:00,1.72525,1.7258,1.72525,1.72545,463200000.0
2009-07-29 09:20:00,1.72545,1.7259,1.72485,1.7251,456600000.0
2009-07-29 09:21:00,1.72505,1.7253,1.7247,1.72525,322800001.0
2009-07-29 09:22:00,1.72525,1.7259,1.72485,1.7259,289000000.0
2009-07-29 09:23:00,1.72595,1.726,1.72515,1.72515,449799999.0
2009-07-29 09:24:00,1.72525,1.7259,1.72515,1.7256,371600001.0
2009-07-29 09:25:00,1.7256,1.72585,1.72545,1.7257,456800002.0
2009-07-29 09:26:00,1.7258,1.72595,1.7252,1.72545,304200000.0
2009-07-29 09:27:00,1.7254,1.7259,1.72525,1.72575,242400000.0
2009-07-29 09:28:00,1.72575,1.7258,1.72555,1.72575,243200000.0
2009-07-29 09:29:00,1.72575,1.72595,1.7256,1.7257,213000000.0
2009-07-29 09:30:00,1.72565,1.726,1.72555,1.7258,346400000.0
2009-07-29 09:31:00,1.7258,1.72615,1.72565,1.7261,309000000.0
2009-07-29 09:32:00,1.7261,1.7263,1.7259,1.7261,176600000.0
2009-07-29 09:33:00,1.7261,1.72625,1.7255,1.72625,294200000.0
2009-07-29 09:34:00,1.7262,1.72635,1.72585,1.7261,306600000.0
2009-07-29 09:35:00,1.7261,1.7264,1.72565,1.72585,382400001.0
2009-07-29 09:36:00,1.72585,1.7259,1.7253,1.72555,211200000.0
2009-07-29 09:37:00,1.72555,1.72625,1.72555,1.72575,274400000.0
2009-07-29 09:38:00,1.7257,1.72615,1.7256,1.726,526399999.0
2009-07-29 09:39:00,1.72595,1.726,1.72555,1.72565,281200000.0
2009-07-29 09:40:00,1.72565,1.7259,1.725,1.72535,350200000.0
2009-07-29 09:41:00,1.7253,1.72545,1.72515,1.72525,385000000.0
2009-07-29 09:42:00,1.72525,1.7254,1.72475,1.7254,353600000.0
2009-07-29 09:43:00,1.7254,1.72555,1.72475,1.7249,355000000.0
2009-07-29 09:44:00,1.7249,1.7252,1.72455,1.7249,257600000.0
2009-07-29 09:45:00,1.7249,1.7249,1.72445,1.72455,379600001.0
2009-07-29 09:46:00,1.72455,1.72495,1.7244,1.72495,254600000.0
2009-07-29 09:47:00,1.72495,1.7251,1.7244,1.7251,302000000.0
2009-07-29 09:48:00,1.72505,1.7252,1.72465,1.72505,283600000.0
2009-07-29 09:49:00,1.72505,1.7255,1.7248,1.72515,324200000.0
2009-07-29 09:50:00,1.7251,1.72515,1.7244,1.7251,595599999.0
2009-07-29 09:51:00,1.7251,1.7254,1.72465,1.7247,274600000.0
2009-07-29 09:52:00,1.7247,1.7247,1.72395,1.724,290800000.0
2009-07-29 09:53:00,1.724,1.72445,1.724,1.72435,185600000.0
2009-07-29 09:54:00,1.7243,1.72445,1.72385,1.72405,376000000.0
2009-07-29 09:55:00,1.72405,1.7246,1.72405,1.7242,284400000.0
2009-07-29 09:56:00,1.7241,1.7249,1.7241,1.7248,305200000.0
2009-07-29 09:57:00,1.7248,1.72525,1.7248,1.7252,261600000.0
2009-07-29 09:58:00,1.7252,1.72535,1.725,1.72515,150400000.0
2009-07-29 09:59:00,1.72515,1.7255,1.7246,1.7255,251000000.0
2009-07-29 10:00:00,1.7254,1.72545,1.7249,1.7252,454000000.0
2009-07-29 10:01:00,1.7252,1.72535,1.72485,1.72495,295000000.0
2009-07-29 10:02:00,1.725,1.72505,1.7244,1.7247,308600000.0
2009-07-29 10:03:00,1.7245,1.7252,1.7245,1.72505,491800000.0
2009-07-29 10:04:00,1.725,1.72545,1.72495,1.72535,377600000.0
2009-07-29 10:05:00,1.72525,1.7255,1.7249,1.7255,558999998.0
2009-07-29 10:06:00,1.7256,1.7256,1.72505,1.7253,302400000.0
2009-07-29 10:07:00,1.7253,1.72545,1.72515,1.7252,168800000.0
2009-07-29 10:08:00,1.7252,1.72575,1.72515,1.7255,327200000.0
2009-07-29 10:09:00,1.7254,1.7258,1.72505,1.7256,337600000.0
2009-07-29 10:10:00,1.7256,1.72625,1.7255,1.7259,436600000.0
2009-07-29 10:11:00,1.7259,1.72605,1.72545,1.7259,373600000.0
2009-07-29 10:12:00,1.7259,1.7267,1.7259,1.7264,340600000.0
2009-07-29 10:13:00,1.7263,1.72655,1.726,1.72635,218400000.0
2009-07-29 10:14:00,1.72635,1.72635,1.7254,1.7256,318400000.0
2009-07-29 10:15:00,1.7256,1.7256,1.7248,1.72545,412600000.0
2009-07-29 10:16:00,1.72575,1.72575,1.7246,1.725,534799999.0
2009-07-29 10:17:00,1.725,1.72505,1.7245,1.7249,367400000.0
2009-07-29 10:18:00,1.725,1.7251,1.72455,1.7247,150200000.0
2009-07-29 10:19:00,1.7248,1.72525,1.7248,1.72515,428400000.0
2009-07-29 10:20:00,1.7251,1.72545,1.72505,1.72545,243600000.0
2009-07-29 10:21:00,1.72555,1.7256,1.7249,1.72525,262000000.0
2009-07-29 10:22:00,1.72525,1.72555,1.7251,1.7253,208000000.0
2009-07-29 10:23:00,1.7254,1.72545,1.725,1.7253,295600000.0
2009-07-29 10:24:00,1.7252,1.7259,1.7252,1.7258,262200000.0
2009-07-29 10:25:00,1.726,1.72605,1.7257,1.7257,247400000.0
2009-07-29 10:26:00,1.7256,1.726,1.72535,1.7258,311400000.0
2009-07-29 10:27:00,1.7258,1.7262,1.7257,1.7258,279600000.0
2009-07-29 10:28:00,1.72595,1.7263,1.72595,1.7262,192400000.0
2009-07-29 10:29:00,1.7262,1.72705,1.72615,1.72665,208200000.0
2009-07-29 10:30:00,1.7268,1.7269,1.7263,1.7266,312400000.0
2009-07-29 10:31:00,1.7266,1.72685,1.7265,1.72685,219200000.0
2009-07-29 10:32:00,1.7268,1.72685,1.72645,1.72685,344600000.0
2009-07-29 10:33:00,1.7269,1.7272,1.7264,1.7266,320000002.0
2009-07-29 10:34:00,1.7267,1.727,1.72655,1.72655,264800000.0
2009-07-29 10:35:00,1.7265,1.727,1.7264,1.7266,487399999.0
2009-07-29 10:36:00,1.7266,1.72665,1.72605,1.7263,277000000.0
2009-07-29 10:37:00,1.7263,1.72725,1.7263,1.72715,306000000.0
2009-07-29 10:38:00,1.7272,1.7272,1.7266,1.72675,183200000.0
2009-07-29 10:39:00,1.7268,1.727,1.72655,1.72655,257000002.0
2009-07-29 10:40:00,1.72675,1.72695,1.7265,1.7269,436400000.0
2009-07-29 10:41:00,1.72675,1.72695,1.72645,1.72645,473600001.0
2009-07-29 10:42:00,1.72645,1.7266,1.72575,1.72575,296600000.0
2009-07-29 10:43:00,1.7258,1.7265,1.7258,1.7262,302800000.0
2009-07-29 10:44:00,1.72625,1.72625,1.72485,1.72485,278000000.0
2009-07-29 10:45:00,1.72485,1.72535,1.7247,1.7252,284800000.0
2009-07-29 10:46:00,1.7253,1.7253,1.7246,1.7248,358000000.0
2009-07-29 10:47:00,1.7248,1.7257,1.7248,1.72525,225200000.0
2009-07-29 10:48:00,1.72525,1.7258,1.72495,1.72495,249799999.0
2009-07-29 10:49:00,1.72505,1.72565,1.72505,1.72555,169800000.0
2009-07-29 10:50:00,1.72565,1.72595,1.7254,1.7254,215800000.0
2009-07-29 10:51:00,1.72535,1.72565,1.72455,1.7246,296400001.0
2009-07-29 10:52:00,1.7246,1.7249,1.7244,1.72485,203800000.0
2009-07-29 10:53:00,1.72475,1.7248,1.72415,1.7244,290200000.0
2009-07-29 10:54:00,1.72435,1.72515,1.72425,1.7244,319000001.0
2009-07-29 10:55:00,1.7244,1.72455,1.7241,1.7241,266600000.0
2009-07-29 10:56:00,1.72415,1.7248,1.7238,1.72445,386800001.0
2009-07-29 10:57:00,1.7245,1.7247,1.72405,1.72435,334199999.0
2009-07-29 10:58:00,1.72445,1.72475,1.7243,1.7247,287400000.0
2009-07-29 10:59:00,1.72475,1.72485,1.7245,1.72465,132200000.0
2009-07-29 11:00:00,1.72465,1.7248,1.72445,1.7245,229800000.0
2009-07-29 11:01:00,1.72455,1.72475,1.7244,1.7246,215200000.0
2009-07-29 11:02:00,1.7246,1.7249,1.7245,1.72455,265200000.0
2009-07-29 11:03:00,1.72455,1.72465,1.72415,1.7243,247400000.0
2009-07-29 11:04:00,1.7242,1.7246,1.72415,1.72455,193800000.0
2009-07-29 11:05:00,1.7246,1.72465,1.72445,1.72445,67600000.0
2009-07-29 11:06:00,1.7246,1.72465,1.72445,1.72465,175800000.0
2009-07-29 11:07:00,1.72465,1.72505,1.72455,1.7248,146000000.0
2009-07-29 11:08:00,1.7248,1.72515,1.7245,1.7246,192200000.0
2009-07-29 11:09:00,1.7246,1.72485,1.72415,1.7244,182600000.0
2009-07-29 11:10:00,1.72445,1.72485,1.72415,1.7246,346200000.0
2009-07-29 11:11:00,1.72455,1.72465,1.72405,1.72425,219600000.0
2009-07-29 11:12:00,1.72425,1.7246,1.7238,1.7246,230800000.0
2009-07-29 11:13:00,1.72455,1.72455,1.72385,1.7241,206600000.0
2009-07-29 11:14:00,1.72395,1.7249,1.72395,1.72475,248600000.0
2009-07-29 11:15:00,1.7247,1.7249,1.7239,1.72405,198200000.0
2009-07-29 11:16:00,1.72395,1.7243,1.72395,1.72405,162800000.0
2009-07-29 11:17:00,1.724,1.72435,1.72385,1.7241,384400000.0
2009-07-29 11:18:00,1.7244,1.7246,1.7242,1.7246,173800000.0
2009-07-29 11:19:00,1.7246,1.72465,1.72425,1.7243,242600000.0
2009-07-29 11:20:00,1.7244,1.72485,1.72425,1.72435,265600000.0
2009-07-29 11:21:00,1.72445,1.7245,1.72395,1.7243,372800002.0
2009-07-29 11:22:00,1.72435,1.72485,1.72435,1.7246,168600000.0
2009-07-29 11:23:00,1.7246,1.725,1.72445,1.7246,382000000.0
2009-07-29 11:24:00,1.7248,1.725,1.7246,1.72475,163200000.0
2009-07-29 11:25:00,1.72475,1.7252,1.7246,1.72495,253800000.0
2009-07-29 11:26:00,1.72485,1.7252,1.72465,1.72465,168400000.0
2009-07-29 11:27:00,1.72475,1.72505,1.7243,1.72445,258000000.0
2009-07-29 11:28:00,1.72455,1.7247,1.7241,1.7247,250400000.0
2009-07-29 11:29:00,1.72455,1.72515,1.72455,1.72475,206800000.0
2009-07-29 11:30:00,1.72465,1.72505,1.72445,1.7246,332200001.0
2009-07-29 11:31:00,1.7246,1.72485,1.7243,1.7248,402400000.0
2009-07-29 11:32:00,1.7248,1.7252,1.7248,1.7252,267799999.0
2009-07-29 11:33:00,1.7252,1.7257,1.72505,1.7253,257200000.0
2009-07-29 11:34:00,1.7252,1.7254,1.72475,1.72475,315400000.0
2009-07-29 11:35:00,1.72465,1.7248,1.7246,1.7247,221600000.0
2009-07-29 11:36:00,1.7247,1.72485,1.72455,1.72485,242800000.0
2009-07-29 11:37:00,1.72485,1.72485,1.7241,1.7247,436400000.0
2009-07-29 11:38:00,1.7245,1.7249,1.72445,1.72455,227000000.0
2009-07-29 11:39:00,1.72455,1.72535,1.7245,1.72475,337800000.0
2009-07-29 11:40:00,1.72475,1.72505,1.7245,1.72505,312200001.0
2009-07-29 11:41:00,1.72505,1.72535,1.72485,1.725,196400000.0
2009-07-29 11:42:00,1.725,1.72545,1.72495,1.72515,504000000.0
2009-07-29 11:43:00,1.7253,1.7254,1.72485,1.7251,359600000.0
2009-07-29 11:44:00,1.7252,1.7253,1.7248,1.72495,216200000.0
2009-07-29 11:45:00,1.7248,1.7253,1.7246,1.7246,226800000.0
2009-07-29 11:46:00,1.7246,1.72515,1.7245,1.725,248600000.0
2009-07-29 11:47:00,1.725,1.725,1.72465,1.7247,297800001.0
2009-07-29 11:48:00,1.72475,1.725,1.7247,1.72475,174200000.0
2009-07-29 11:49:00,1.7249,1.72495,1.7244,1.72445,314400000.0
2009-07-29 11:50:00,1.72445,1.725,1.72425,1.7247,371000000.0
2009-07-29 11:51:00,1.7248,1.7249,1.7244,1.7248,294200000.0
2009-07-29 11:52:00,1.7247,1.7247,1.7242,1.7244,275800000.0
2009-07-29 11:53:00,1.7244,1.72445,1.7241,1.7243,303400000.0
2009-07-29 11:54:00,1.7244,1.72495,1.7244,1.72485,139800000.0
2009-07-29 11:55:00,1.72485,1.72485,1.7243,1.72465,164000000.0
2009-07-29 11:56:00,1.72475,1.72485,1.7244,1.7244,157800000.0
2009-07-29 11:57:00,1.7243,1.7247,1.7242,1.7247,121600000.0
2009-07-29 11:58:00,1.72465,1.72465,1.7238,1.72385,157400000.0
2009-07-29 11:59:00,1.72395,1.72555,1.7238,1.72555,316400001.0
2009-07-29 12:00:00,1.72555,1.7257,1.725,1.725,191800000.0
2009-07-29 12:01:00,1.725,1.7253,1.72425,1.7252,269400000.0
2009-07-29 12:02:00,1.7252,1.72535,1.72475,1.72495,193000000.0
2009-07-29 12:03:00,1.7251,1.7251,1.72475,1.72495,86600000.0
2009-07-29 12:04:00,1.7251,1.7251,1.72465,1.72465,88400000.0
2009-07-29 12:05:00,1.72465,1.725,1.72455,1.72465,250400000.0
2009-07-29 12:06:00,1.72465,1.7251,1.7246,1.72495,277400001.0
2009-07-29 12:07:00,1.725,1.72515,1.72485,1.7249,123200000.0
2009-07-29 12:08:00,1.72485,1.7249,1.72435,1.72445,365000000.0
2009-07-29 12:09:00,1.7244,1.7244,1.72385,1.7241,235400000.0
2009-07-29 12:10:00,1.7241,1.7242,1.72365,1.7239,377000000.0
2009-07-29 12:11:00,1.7239,1.7241,1.72375,1.724,245400000.0
2009-07-29 12:12:00,1.72395,1.7243,1.7237,1.72425,272400000.0
2009-07-29 12:13:00,1.72425,1.7246,1.7242,1.7242,215200000.0
2009-07-29 12:14:00,1.7242,1.7243,1.72405,1.7243,56200000.0
2009-07-29 12:15:00,1.7244,1.7245,1.7242,1.7242,193000000.0
2009-07-29 12:16:00,1.72435,1.7244,1.7238,1.7238,395800000.0
2009-07-29 12:17:00,1.7238,1.72405,1.7234,1.7236,212800000.0
2009-07-29 12:18:00,1.72365,1.72395,1.7235,1.7239,252000000.0
2009-07-29 12:19:00,1.7239,1.72425,1.72385,1.724,150800000.0
2009-07-29 12:20:00,1.724,1.7241,1.7238,1.72395,147400000.0
2009-07-29 12:21:00,1.72405,1.7241,1.72335,1.72345,263000001.0
2009-07-29 12:22:00,1.72345,1.72345,1.723,1.723,640600000.0
2009-07-29 12:23:00,1.723,1.72315,1.7228,1.723,238200000.0
2009-07-29 12:24:00,1.72285,1.7235,1.72285,1.7235,118600000.0
2009-07-29 12:25:00,1.7234,1.72405,1.72325,1.72405,39000000.0
2009-07-29 12:26:00,1.7241,1.7241,1.7235,1.7235,126100000.0
2009-07-29 12:27:00,1.7235,1.72365,1.7232,1.7236,250000000.0
2009-07-29 12:28:00,1.7235,1.72385,1.72335,1.7234,209000000.0
2009-07-29 12:29:00,1.72345,1.7241,1.7234,1.7239,156600000.0
2009-07-29 12:30:00,1.72395,1.72445,1.72385,1.7244,131400000.0
2009-07-29 12:31:00,1.7243,1.72505,1.7242,1.725,147000000.0
2009-07-29 12:32:00,1.725,1.725,1.72445,1.7247,188000000.0
2009-07-29 12:33:00,1.72465,1.72475,1.7244,1.7245,143600000.0
2009-07-29 12:34:00,1.72455,1.72475,1.72435,1.72475,103800000.0
2009-07-29 12:35:00,1.72475,1.7248,1.7237,1.72385,245000000.0
2009-07-29 12:36:00,1.72385,1.7241,1.72365,1.72375,243600000.0
2009-07-29 12:37:00,1.72375,1.7241,1.7237,1.7241,62400000.0
2009-07-29 12:38:00,1.7242,1.7244,1.7241,1.72435,65400000.0
2009-07-29 12:39:00,1.72435,1.7247,1.7235,1.7235,336000000.0
2009-07-29 12:40:00,1.7235,1.7239,1.72335,1.7239,240800000.0
2009-07-29 12:41:00,1.7239,1.72405,1.7238,1.72395,182000000.0
2009-07-29 12:42:00,1.72395,1.724,1.72335,1.72335,367400000.0
2009-07-29 12:43:00,1.7234,1.72365,1.72325,1.72365,186600000.0
2009-07-29 12:44:00,1.72365,1.72445,1.72365,1.72445,187400000.0
2009-07-29 12:45:00,1.72445,1.7247,1.72365,1.724,274400000.0
2009-07-29 12:46:00,1.724,1.7243,1.7238,1.72395,248600000.0
2009-07-29 12:47:00,1.7239,1.72415,1.7233,1.724,217400000.0
2009-07-29 12:48:00,1.7238,1.72415,1.7234,1.7237,277400000.0
2009-07-29 12:49:00,1.7238,1.72415,1.7233,1.7235,220800000.0
2009-07-29 12:50:00,1.7235,1.7235,1.7222,1.72235,240000000.0
2009-07-29 12:51:00,1.7223,1.72275,1.7222,1.72265,214800000.0
2009-07-29 12:52:00,1.72265,1.7234,1.7226,1.7234,166200000.0
2009-07-29 12:53:00,1.72335,1.72345,1.72285,1.7234,165400000.0
2009-07-29 12:54:00,1.72345,1.72345,1.7229,1.7231,282400000.0
2009-07-29 12:55:00,1.7231,1.7231,1.72225,1.72225,173600000.0
2009-07-29 12:56:00,1.7222,1.72285,1.7222,1.7226,228400000.0
2009-07-29 12:57:00,1.7226,1.723,1.72245,1.723,184200000.0
2009-07-29 12:58:00,1.7232,1.72345,1.723,1.723,161400000.0
2009-07-29 12:59:00,1.72305,1.72325,1.723,1.7231,202400000.0
2009-07-29 13:00:00,1.72305,1.7233,1.7227,1.7227,268200000.0
2009-07-29 13:01:00,1.7227,1.72285,1.72255,1.7227,348600000.0
2009-07-29 13:02:00,1.7229,1.72335,1.7229,1.72335,113800000.0
2009-07-29 13:03:00,1.72335,1.72335,1.7229,1.72325,181200000.0
2009-07-29 13:04:00,1.72325,1.72325,1.72285,1.72285,196800000.0
2009-07-29 13:05:00,1.72285,1.72305,1.72255,1.723,293400000.0
2009-07-29 13:06:00,1.7229,1.7231,1.72265,1.7228,286800000.0
2009-07-29 13:07:00,1.7228,1.72305,1.7226,1.72305,372000000.0
2009-07-29 13:08:00,1.72305,1.7234,1.7227,1.72295,225200000.0
2009-07-29 13:09:00,1.7229,1.7231,1.72275,1.72275,177800000.0
2009-07-29 13:10:00,1.72285,1.7233,1.7227,1.72315,118800000.0
2009-07-29 13:11:00,1.7231,1.7234,1.72305,1.7233,134000000.0
2009-07-29 13:12:00,1.72325,1.7236,1.7232,1.7234,217200000.0
2009-07-29 13:13:00,1.72355,1.7236,1.72335,1.72355,122000000.0
2009-07-29 13:14:00,1.72355,1.72355,1.72315,1.72315,263600000.0
2009-07-29 13:15:00,1.72315,1.72335,1.72265,1.7231,380200000.0
2009-07-29 13:16:00,1.72325,1.72335,1.7229,1.7231,168200000.0
2009-07-29 13:17:00,1.72305,1.72365,1.7229,1.72365,232400000.0
2009-07-29 13:18:00,1.72365,1.72375,1.7231,1.72315,222400000.0
2009-07-29 13:19:00,1.72325,1.72355,1.72325,1.7233,105000000.0
2009-07-29 13:20:00,1.7233,1.7234,1.723,1.72325,252000000.0
2009-07-29 13:21:00,1.7234,1.7234,1.72275,1.72275,297800000.0
2009-07-29 13:22:00,1.72275,1.72275,1.7224,1.7225,129800000.0
2009-07-29 13:23:00,1.7225,1.7229,1.7223,1.7223,256000000.0
2009-07-29 13:24:00,1.7221,1.7223,1.7218,1.7223,304400000.0
2009-07-29 13:25:00,1.7224,1.7225,1.72205,1.7221,193400000.0
2009-07-29 13:26:00,1.72195,1.7227,1.72155,1.7227,331800000.0
2009-07-29 13:27:00,1.7226,1.7235,1.7226,1.7234,553600000.0
2009-07-29 13:28:00,1.7234,1.72385,1.7228,1.72345,280800000.0
2009-07-29 13:29:00,1.72345,1.7241,1.7234,1.7237,363200000.0
2009-07-29 13:30:00,1.72355,1.72415,1.7225,1.72265,407800000.0
2009-07-29 13:31:00,1.7227,1.72275,1.722,1.72265,347800000.0
2009-07-29 13:32:00,1.72265,1.7233,1.7226,1.7231,349600000.0
2009-07-29 13:33:00,1.72315,1.72325,1.7222,1.7224,234800000.0
2009-07-29 13:34:00,1.7224,1.7227,1.72235,1.7226,166400000.0
2009-07-29 13:35:00,1.7226,1.7228,1.72235,1.72255,177800000.0
2009-07-29 13:36:00,1.72255,1.72285,1.7224,1.72245,96400000.0
2009-07-29 13:37:00,1.7225,1.72275,1.72235,1.72265,126800000.0
2009-07-29 13:38:00,1.7226,1.7233,1.7225,1.7229,218400000.0
2009-07-29 13:39:00,1.72295,1.72355,1.7228,1.7235,122400000.0
2009-07-29 13:40:00,1.72345,1.724,1.7229,1.7231,206400000.0
2009-07-29 13:41:00,1.72335,1.72355,1.72325,1.7234,80200000.0
2009-07-29 13:42:00,1.7234,1.72365,1.7229,1.72315,132800000.0
2009-07-29 13:43:00,1.72315,1.72315,1.7229,1.72305,73800000.0
2009-07-29 13:44:00,1.72305,1.72335,1.72275,1.72315,144400000.0
2009-07-29 13:45:00,1.72315,1.72335,1.72305,1.7231,74600000.0
2009-07-29 13:46:00,1.72315,1.72315,1.72245,1.72245,146600000.0
2009-07-29 13:47:00,1.72245,1.72315,1.72245,1.7228,166600000.0
2009-07-29 13:48:00,1.7228,1.723,1.72255,1.7226,151600000.0
2009-07-29 13:49:00,1.72265,1.7231,1.72245,1.72245,280400000.0
2009-07-29 13:50:00,1.7225,1.72275,1.7217,1.7225,263400000.0
2009-07-29 13:51:00,1.72255,1.7232,1.7224,1.72285,273800000.0
2009-07-29 13:52:00,1.72285,1.7231,1.72255,1.72255,185400000.0
2009-07-29 13:53:00,1.7227,1.724,1.7226,1.72395,277600000.0
2009-07-29 13:54:00,1.72405,1.72415,1.72325,1.72385,176000000.0
2009-07-29 13:55:00,1.72375,1.724,1.72355,1.72395,195600000.0
2009-07-29 13:56:00,1.7239,1.72435,1.72365,1.7238,240000000.0
2009-07-29 13:57:00,1.72385,1.72395,1.7237,1.7239,63200000.0
2009-07-29 13:58:00,1.7239,1.7247,1.72385,1.72435,162600000.0
2009-07-29 13:59:00,1.72435,1.72465,1.72405,1.72415,177599999.0
2009-07-29 14:00:00,1.72415,1.7244,1.72385,1.7241,184200000.0
2009-07-29 14:01:00,1.7241,1.72425,1.72345,1.7239,208600000.0
2009-07-29 14:02:00,1.7239,1.72395,1.72315,1.72335,250000000.0
2009-07-29 14:03:00,1.7234,1.7239,1.723,1.72325,214200000.0
2009-07-29 14:04:00,1.72325,1.7233,1.72295,1.72315,227600000.0
2009-07-29 14:05:00,1.72325,1.7236,1.72305,1.72315,232000000.0
2009-07-29 14:06:00,1.72315,1.72365,1.72295,1.7235,454800000.0
2009-07-29 14:07:00,1.7235,1.7236,1.72285,1.723,238800000.0
2009-07-29 14:08:00,1.723,1.7233,1.72275,1.7229,316000000.0
2009-07-29 14:09:00,1.72285,1.723,1.7223,1.72235,210600000.0
2009-07-29 14:10:00,1.72215,1.7226,1.72205,1.72235,271600000.0
2009-07-29 14:11:00,1.72235,1.72255,1.7219,1.72205,297800000.0
2009-07-29 14:12:00,1.72205,1.72315,1.72205,1.72265,241400000.0
2009-07-29 14:13:00,1.7226,1.72285,1.72245,1.72265,185800000.0
2009-07-29 14:14:00,1.7226,1.7226,1.7215,1.72175,396600000.0
2009-07-29 14:15:00,1.72165,1.7225,1.72135,1.7216,421400000.0
2009-07-29 14:16:00,1.7217,1.7221,1.7211,1.7211,344600001.0
2009-07-29 14:17:00,1.7212,1.72145,1.72095,1.72105,326800000.0
2009-07-29 14:18:00,1.72105,1.72145,1.72105,1.7212,265800001.0
2009-07-29 14:19:00,1.7212,1.7212,1.7205,1.7207,280200000.0
2009-07-29 14:20:00,1.7207,1.7207,1.71965,1.72015,331000000.0
2009-07-29 14:21:00,1.72015,1.7204,1.7198,1.71985,218800000.0
2009-07-29 14:22:00,1.71975,1.7204,1.71945,1.7198,277400000.0
2009-07-29 14:23:00,1.71965,1.7202,1.7194,1.7202,314200000.0
2009-07-29 14:24:00,1.7201,1.72045,1.7198,1.72015,165000000.0
2009-07-29 14:25:00,1.72015,1.7203,1.71925,1.7194,239800000.0
2009-07-29 14:26:00,1.7194,1.7196,1.71875,1.7196,268800000.0
2009-07-29 14:27:00,1.71965,1.7201,1.71945,1.7196,223400000.0
2009-07-29 14:28:00,1.7196,1.71995,1.7191,1.71945,342200000.0
2009-07-29 14:29:00,1.71945,1.7196,1.719,1.7194,559000000.0
2009-07-29 14:30:00,1.7194,1.7217,1.7178,1.72155,616400000.0
2009-07-29 14:31:00,1.72155,1.72175,1.71975,1.71985,302800000.0
2009-07-29 14:32:00,1.72005,1.7202,1.719,1.7201,337800000.0
2009-07-29 14:33:00,1.7202,1.7202,1.71925,1.7197,303200000.0
2009-07-29 14:34:00,1.7198,1.7199,1.71915,1.7194,330600000.0
2009-07-29 14:35:00,1.7194,1.7213,1.7193,1.72115,344800000.0
2009-07-29 14:36:00,1.72115,1.7214,1.72085,1.7211,282400000.0
2009-07-29 14:37:00,1.7211,1.72145,1.7208,1.7208,405600000.0
2009-07-29 14:38:00,1.7208,1.72145,1.72065,1.72105,512800000.0
2009-07-29 14:39:00,1.7209,1.72165,1.7209,1.7213,367400000.0
2009-07-29 14:40:00,1.7214,1.7217,1.72095,1.7213,359000000.0
2009-07-29 14:41:00,1.72135,1.7215,1.72035,1.7207,264800000.0
2009-07-29 14:42:00,1.7207,1.72095,1.72045,1.72075,362000000.0
2009-07-29 14:43:00,1.72115,1.72115,1.7203,1.7204,255200000.0
2009-07-29 14:44:00,1.72035,1.72085,1.72,1.72045,365400000.0
2009-07-29 14:45:00,1.7205,1.72075,1.7201,1.7202,386000000.0
2009-07-29 14:46:00,1.7201,1.72125,1.7201,1.72075,444800000.0
2009-07-29 14:47:00,1.72075,1.7217,1.72075,1.72135,324400000.0
2009-07-29 14:48:00,1.7214,1.7219,1.7212,1.7219,206800000.0
2009-07-29 14:49:00,1.72175,1.72175,1.721,1.721,309800000.0
2009-07-29 14:50:00,1.721,1.72145,1.721,1.72145,253600000.0
2009-07-29 14:51:00,1.72145,1.72165,1.7213,1.72155,131600000.0
2009-07-29 14:52:00,1.7217,1.7217,1.72125,1.7214,207800000.0
2009-07-29 14:53:00,1.72145,1.72155,1.7211,1.72135,175000000.0
2009-07-29 14:54:00,1.7214,1.72175,1.7213,1.7214,213200000.0
2009-07-29 14:55:00,1.72135,1.72155,1.721,1.72115,274600000.0
2009-07-29 14:56:00,1.72125,1.7216,1.7211,1.7211,219400000.0
2009-07-29 14:57:00,1.7211,1.7212,1.72075,1.72075,324400000.0
2009-07-29 14:58:00,1.7208,1.7209,1.72045,1.72045,216400000.0
2009-07-29 14:59:00,1.7204,1.72085,1.72035,1.7205,254400000.0
2009-07-29 15:00:00,1.7207,1.7207,1.71975,1.71995,366400000.0
2009-07-29 15:01:00,1.71995,1.71995,1.719,1.71915,347200000.0
2009-07-29 15:02:00,1.71925,1.7205,1.7191,1.72,318399999.0
2009-07-29 15:03:00,1.72015,1.72045,1.71975,1.7203,233400000.0
2009-07-29 15:04:00,1.72035,1.72045,1.71975,1.72005,161600000.0
2009-07-29 15:05:00,1.72005,1.72025,1.71965,1.72005,275400000.0
2009-07-29 15:06:00,1.72005,1.72035,1.71925,1.71925,325000000.0
2009-07-29 15:07:00,1.7192,1.71955,1.71905,1.71955,310800000.0
2009-07-29 15:08:00,1.71955,1.72,1.71915,1.71995,297800000.0
2009-07-29 15:09:00,1.71995,1.72065,1.71985,1.72045,336200002.0
2009-07-29 15:10:00,1.7205,1.72115,1.7203,1.72075,466600001.0
2009-07-29 15:11:00,1.72075,1.7213,1.7204,1.7211,347600000.0
2009-07-29 15:12:00,1.72125,1.7216,1.72095,1.7212,439200000.0
2009-07-29 15:13:00,1.7212,1.7217,1.72105,1.7215,463599999.0
2009-07-29 15:14:00,1.72145,1.7219,1.7212,1.72125,398900000.0
2009-07-29 15:15:00,1.72125,1.72135,1.721,1.72105,204400000.0
2009-07-29 15:16:00,1.72105,1.7215,1.72085,1.721,418000000.0
2009-07-29 15:17:00,1.72125,1.72145,1.72105,1.7213,185800000.0
2009-07-29 15:18:00,1.7214,1.7214,1.72105,1.72115,276200000.0
2009-07-29 15:19:00,1.72115,1.72115,1.7205,1.7207,291200001.0
2009-07-29 15:20:00,1.7207,1.7212,1.7204,1.7204,283800000.0
2009-07-29 15:21:00,1.7206,1.7208,1.72025,1.72065,269000000.0
2009-07-29 15:22:00,1.72065,1.7207,1.7203,1.7205,376000000.0
2009-07-29 15:23:00,1.7205,1.72065,1.7203,1.72045,205000000.0
2009-07-29 15:24:00,1.72045,1.7206,1.7201,1.7201,166800000.0
2009-07-29 15:25:00,1.72035,1.72035,1.7199,1.7201,155000000.0
2009-07-29 15:26:00,1.7201,1.7203,1.7197,1.72,265800000.0
2009-07-29 15:27:00,1.7201,1.72025,1.7199,1.72005,183600000.0
2009-07-29 15:28:00,1.72005,1.7202,1.71975,1.7201,259800000.0
2009-07-29 15:29:00,1.7202,1.72025,1.71995,1.71995,219000000.0
2009-07-29 15:30:00,1.72005,1.72085,1.72,1.72045,366600000.0
2009-07-29 15:31:00,1.7203,1.7203,1.7195,1.7196,320000000.0
2009-07-29 15:32:00,1.7196,1.7198,1.7194,1.71965,220800000.0
2009-07-29 15:33:00,1.71965,1.71965,1.71885,1.7192,263400000.0
2009-07-29 15:34:00,1.7195,1.7208,1.71945,1.72065,256800000.0
2009-07-29 15:35:00,1.7207,1.7217,1.7206,1.72105,424000001.0
2009-07-29 15:36:00,1.72105,1.7214,1.72055,1.721,515600001.0
2009-07-29 15:37:00,1.72095,1.72115,1.72025,1.7206,483200000.0
2009-07-29 15:38:00,1.72075,1.72135,1.72045,1.72085,452300001.0
2009-07-29 15:39:00,1.7209,1.72095,1.72005,1.72035,431600000.0
2009-07-29 15:40:00,1.72045,1.72075,1.72,1.72015,342500000.0
2009-07-29 15:41:00,1.72035,1.7209,1.7202,1.72085,545600001.0
2009-07-29 15:42:00,1.7209,1.72155,1.7208,1.72135,433400000.0
2009-07-29 15:43:00,1.72125,1.72175,1.7206,1.72105,591800002.0
2009-07-29 15:44:00,1.72115,1.72115,1.72035,1.7204,451600000.0
2009-07-29 15:45:00,1.7203,1.7204,1.7191,1.71925,496400000.0
2009-07-29 15:46:00,1.71925,1.71955,1.71885,1.7193,384400000.0
2009-07-29 15:47:00,1.7194,1.71965,1.7186,1.71865,229600000.0
2009-07-29 15:48:00,1.7186,1.7199,1.7185,1.7198,289600000.0
2009-07-29 15:49:00,1.71985,1.7201,1.71945,1.71975,274000000.0
2009-07-29 15:50:00,1.71985,1.7201,1.7195,1.72005,298600000.0
2009-07-29 15:51:00,1.72005,1.7205,1.71965,1.72005,364200000.0
2009-07-29 15:52:00,1.7201,1.72045,1.71945,1.72045,464400000.0
2009-07-29 15:53:00,1.72045,1.7207,1.72005,1.7202,327800000.0
2009-07-29 15:54:00,1.7202,1.7206,1.7199,1.7204,338600000.0
2009-07-29 15:55:00,1.7203,1.72095,1.7199,1.7199,416400000.0
2009-07-29 15:56:00,1.7199,1.72055,1.71955,1.72015,370599999.0
2009-07-29 15:57:00,1.72015,1.72045,1.7196,1.7197,271800000.0
2009-07-29 15:58:00,1.7197,1.7197,1.71815,1.7182,318200000.0
2009-07-29 15:59:00,1.7184,1.71905,1.71815,1.7189,426000000.0
2009-07-29 16:00:00,1.7189,1.71915,1.7181,1.71915,561400000.0
2009-07-29 16:01:00,1.71905,1.71915,1.71835,1.71835,671600001.0
2009-07-29 16:02:00,1.71845,1.71885,1.71835,1.71855,494600001.0
2009-07-29 16:03:00,1.71865,1.7189,1.71825,1.7185,477599999.0
2009-07-29 16:04:00,1.7185,1.7186,1.718,1.718,469200001.0
2009-07-29 16:05:00,1.718,1.718,1.7169,1.7171,364400001.0
2009-07-29 16:06:00,1.7171,1.7179,1.7169,1.7177,251000000.0
2009-07-29 16:07:00,1.71765,1.7181,1.71745,1.7176,324600000.0
2009-07-29 16:08:00,1.7176,1.71805,1.71745,1.71805,270200000.0
2009-07-29 16:09:00,1.71805,1.7188,1.71795,1.7188,355600000.0
2009-07-29 16:10:00,1.71865,1.7188,1.71805,1.71815,381600000.0
2009-07-29 16:11:00,1.71815,1.7187,1.71765,1.7187,381200000.0
2009-07-29 16:12:00,1.71865,1.71895,1.71785,1.7185,321800000.0
2009-07-29 16:13:00,1.71845,1.7185,1.7177,1.7177,263000000.0
2009-07-29 16:14:00,1.7179,1.71885,1.71775,1.71825,303200000.0
2009-07-29 16:15:00,1.71825,1.7191,1.718,1.71875,349000000.0
2009-07-29 16:16:00,1.71875,1.71905,1.71855,1.7188,257600000.0
2009-07-29 16:17:00,1.719,1.71925,1.71895,1.7192,150000000.0
2009-07-29 16:18:00,1.7193,1.71985,1.71915,1.7196,325400000.0
2009-07-29 16:19:00,1.7195,1.7201,1.7195,1.71965,421400000.0
2009-07-29 16:20:00,1.71975,1.72005,1.7193,1.71945,392800000.0
2009-07-29 16:21:00,1.71935,1.71945,1.7185,1.7185,477800001.0
2009-07-29 16:22:00,1.71845,1.71925,1.71845,1.71875,477200000.0
2009-07-29 16:23:00,1.7187,1.71915,1.7186,1.7187,298400000.0
2009-07-29 16:24:00,1.7187,1.71895,1.71835,1.71885,397200000.0
2009-07-29 16:25:00,1.71895,1.7193,1.71885,1.71905,233000000.0
2009-07-29 16:26:00,1.7191,1.7191,1.71835,1.71865,266200000.0
2009-07-29 16:27:00,1.71865,1.71895,1.71815,1.7183,236200000.0
2009-07-29 16:28:00,1.71835,1.71865,1.71805,1.71805,182600000.0
2009-07-29 16:29:00,1.71815,1.71845,1.718,1.71815,161400000.0
2009-07-29 16:30:00,1.718,1.71975,1.7179,1.71955,413200000.0
2009-07-29 16:31:00,1.71955,1.72055,1.71955,1.72045,389000000.0
2009-07-29 16:32:00,1.72045,1.72055,1.7194,1.71945,391400000.0
2009-07-29 16:33:00,1.71945,1.71955,1.71865,1.7191,388400000.0
2009-07-29 16:34:00,1.7191,1.71935,1.71835,1.71845,296600000.0
2009-07-29 16:35:00,1.7185,1.71935,1.7185,1.71915,474400000.0
2009-07-29 16:36:00,1.71895,1.7193,1.7186,1.7187,300000000.0
2009-07-29 16:37:00,1.7186,1.71915,1.71855,1.7187,389200000.0
2009-07-29 16:38:00,1.7187,1.71885,1.71815,1.71835,243600000.0
2009-07-29 16:39:00,1.71835,1.7189,1.7183,1.7186,295800000.0
2009-07-29 16:40:00,1.7186,1.7189,1.7179,1.718,459400000.0
2009-07-29 16:41:00,1.71795,1.7182,1.7174,1.7178,260800000.0
2009-07-29 16:42:00,1.7179,1.71845,1.71755,1.71835,276200000.0
2009-07-29 16:43:00,1.7183,1.71875,1.7179,1.7179,343000000.0
2009-07-29 16:44:00,1.7179,1.71885,1.71785,1.7187,331800000.0
2009-07-29 16:45:00,1.71875,1.719,1.7183,1.7184,394199999.0
2009-07-29 16:46:00,1.71835,1.71845,1.7173,1.71735,396400000.0
2009-07-29 16:47:00,1.7174,1.71795,1.71715,1.71765,380200001.0
2009-07-29 16:48:00,1.7175,1.7178,1.7169,1.7172,329000001.0
2009-07-29 16:49:00,1.7172,1.7175,1.71685,1.7174,317000001.0
2009-07-29 16:50:00,1.7175,1.71775,1.71745,1.7176,275200000.0
2009-07-29 16:51:00,1.7175,1.7175,1.7167,1.71685,204600000.0
2009-07-29 16:52:00,1.71685,1.71695,1.7164,1.71695,288800000.0
2009-07-29 16:53:00,1.717,1.71735,1.71665,1.71695,329200000.0
2009-07-29 16:54:00,1.71695,1.71715,1.7164,1.71645,337600000.0
2009-07-29 16:55:00,1.7166,1.71735,1.71655,1.71695,303600000.0
2009-07-29 16:56:00,1.71705,1.718,1.71695,1.7179,314800000.0
2009-07-29 16:57:00,1.71805,1.7182,1.71735,1.7179,352000000.0
2009-07-29 16:58:00,1.71785,1.71835,1.71735,1.7174,420799999.0
2009-07-29 16:59:00,1.7173,1.7182,1.7171,1.7182,321000000.0
2009-07-29 17:00:00,1.71815,1.71855,1.71775,1.71805,485000000.0
2009-07-29 17:01:00,1.71805,1.71835,1.71745,1.7175,380000000.0
2009-07-29 17:02:00,1.71755,1.71835,1.7174,1.71775,325400000.0
2009-07-29 17:03:00,1.71775,1.71835,1.71765,1.71815,207400000.0
2009-07-29 17:04:00,1.7181,1.7185,1.71785,1.71845,321600000.0
2009-07-29 17:05:00,1.71845,1.71945,1.71825,1.7194,386800000.0
2009-07-29 17:06:00,1.7194,1.7195,1.71875,1.71875,408400000.0
2009-07-29 17:07:00,1.7189,1.71955,1.7189,1.719,387800000.0
2009-07-29 17:08:00,1.71905,1.71935,1.7186,1.7191,530800000.0
2009-07-29 17:09:00,1.7191,1.71925,1.7183,1.7183,397400000.0
2009-07-29 17:10:00,1.7183,1.71855,1.7179,1.71795,323600000.0
2009-07-29 17:11:00,1.71815,1.71885,1.7179,1.7185,299000000.0
2009-07-29 17:12:00,1.71845,1.71905,1.7182,1.71885,327000000.0
2009-07-29 17:13:00,1.71895,1.7193,1.71865,1.719,315800000.0
2009-07-29 17:14:00,1.7189,1.71955,1.7186,1.71955,403800000.0
2009-07-29 17:15:00,1.71955,1.72065,1.7191,1.7198,446400000.0
2009-07-29 17:16:00,1.7198,1.72045,1.7196,1.7202,348800000.0
2009-07-29 17:17:00,1.7202,1.72125,1.7202,1.7211,643599999.0
2009-07-29 17:18:00,1.721,1.7213,1.7205,1.72095,548000000.0
2009-07-29 17:19:00,1.7209,1.7214,1.72075,1.72085,501400000.0
2009-07-29 17:20:00,1.721,1.7211,1.72035,1.7205,305800000.0
2009-07-29 17:21:00,1.7205,1.72075,1.7201,1.72035,505600000.0
2009-07-29 17:22:00,1.72035,1.72035,1.71985,1.72025,467000000.0
2009-07-29 17:23:00,1.72025,1.72085,1.72015,1.7206,347800001.0
2009-07-29 17:24:00,1.7206,1.72125,1.7206,1.72115,293999999.0
2009-07-29 17:25:00,1.72115,1.7222,1.72115,1.7216,443600000.0
2009-07-29 17:26:00,1.72155,1.7216,1.72065,1.72105,314300000.0
2009-07-29 17:27:00,1.72095,1.7213,1.7208,1.7209,450000001.0
2009-07-29 17:28:00,1.72085,1.7209,1.72025,1.7208,532600000.0
2009-07-29 17:29:00,1.7207,1.72115,1.7205,1.72055,586800001.0
2009-07-29 17:30:00,1.72045,1.7213,1.72045,1.72075,486000000.0
2009-07-29 17:31:00,1.7208,1.72085,1.7198,1.7198,459600000.0
2009-07-29 17:32:00,1.7198,1.72035,1.71965,1.72,396200000.0
2009-07-29 17:33:00,1.72015,1.7204,1.7197,1.7199,332600000.0
2009-07-29 17:34:00,1.7199,1.7199,1.719,1.7192,347000000.0
2009-07-29 17:35:00,1.71955,1.7197,1.7185,1.71865,268400000.0
2009-07-29 17:36:00,1.7188,1.71905,1.7182,1.71905,431600000.0
2009-07-29 17:37:00,1.719,1.71905,1.71825,1.7185,277800000.0
2009-07-29 17:38:00,1.7186,1.7189,1.7183,1.7184,331400000.0
2009-07-29 17:39:00,1.7186,1.7197,1.7186,1.7197,476200001.0
2009-07-29 17:40:00,1.7197,1.7204,1.71945,1.71985,657600002.0
2009-07-29 17:41:00,1.71975,1.72035,1.7195,1.7201,478600000.0
2009-07-29 17:42:00,1.7201,1.7216,1.72005,1.7214,593600003.0
2009-07-29 17:43:00,1.7216,1.72275,1.7215,1.7217,500199999.0
2009-07-29 17:44:00,1.72185,1.72185,1.7206,1.7208,526600000.0
2009-07-29 17:45:00,1.7208,1.721,1.72025,1.7204,524200000.0
2009-07-29 17:46:00,1.72035,1.7211,1.72035,1.72085,407600000.0
2009-07-29 17:47:00,1.7208,1.7208,1.7201,1.72015,379400001.0
2009-07-29 17:48:00,1.72015,1.7205,1.71995,1.72045,451200000.0
2009-07-29 17:49:00,1.72045,1.7212,1.7204,1.7212,369800000.0
2009-07-29 17:50:00,1.72105,1.7214,1.72065,1.72085,527000002.0
2009-07-29 17:51:00,1.7208,1.72105,1.7203,1.7204,589400001.0
2009-07-29 17:52:00,1.7204,1.72065,1.71915,1.7194,410200001.0
2009-07-29 17:53:00,1.7195,1.7195,1.71915,1.71935,341800000.0
2009-07-29 17:54:00,1.71925,1.72,1.71915,1.7197,376800000.0
2009-07-29 17:55:00,1.7196,1.71975,1.7192,1.71925,232200000.0
2009-07-29 17:56:00,1.71925,1.71975,1.7192,1.7196,144400000.0
2009-07-29 17:57:00,1.71965,1.71985,1.7191,1.71915,384600000.0
2009-07-29 17:58:00,1.71915,1.71935,1.7189,1.71905,247400001.0
2009-07-29 17:59:00,1.719,1.71915,1.7185,1.7187,486199999.0
2009-07-29 18:00:00,1.7187,1.7189,1.7182,1.7185,283400000.0
2009-07-29 18:01:00,1.7185,1.71875,1.7183,1.71875,167000000.0
2009-07-29 18:02:00,1.71885,1.719,1.71845,1.719,332800000.0
2009-07-29 18:03:00,1.719,1.7194,1.7189,1.71935,182600000.0
2009-07-29 18:04:00,1.71935,1.71985,1.7191,1.7197,202600000.0
2009-07-29 18:05:00,1.7198,1.72015,1.7194,1.71945,238400000.0
2009-07-29 18:06:00,1.71945,1.71975,1.7192,1.71975,250400000.0
2009-07-29 18:07:00,1.7198,1.71995,1.7195,1.7196,141200000.0
2009-07-29 18:08:00,1.7197,1.71985,1.7195,1.7195,216800000.0
2009-07-29 18:09:00,1.7195,1.7198,1.71935,1.71935,123200000.0
2009-07-29 18:10:00,1.7195,1.72005,1.7194,1.71945,212200000.0
2009-07-29 18:11:00,1.71965,1.7202,1.71935,1.7202,239400000.0
2009-07-29 18:12:00,1.72015,1.7202,1.71975,1.71975,146000000.0
2009-07-29 18:13:00,1.7197,1.7201,1.7194,1.71995,251400000.0
2009-07-29 18:14:00,1.7198,1.72015,1.71965,1.71965,243400000.0
2009-07-29 18:15:00,1.71975,1.72045,1.71975,1.7204,286400000.0
2009-07-29 18:16:00,1.7203,1.7205,1.7203,1.72035,62800000.0
2009-07-29 18:17:00,1.72035,1.721,1.72035,1.72065,232600000.0
2009-07-29 18:18:00,1.72065,1.7208,1.7203,1.72055,173200000.0
2009-07-29 18:19:00,1.72055,1.7206,1.71995,1.72015,239000000.0
2009-07-29 18:20:00,1.72005,1.72005,1.7198,1.7198,217600000.0
2009-07-29 18:21:00,1.7198,1.72045,1.7198,1.72005,279800000.0
2009-07-29 18:22:00,1.7199,1.72045,1.71975,1.72025,252200001.0
2009-07-29 18:23:00,1.7202,1.7209,1.7202,1.7207,275000000.0
2009-07-29 18:24:00,1.7206,1.7207,1.71995,1.72,218800000.0
2009-07-29 18:25:00,1.72,1.72,1.7197,1.7198,89000000.0
2009-07-29 18:26:00,1.71985,1.72015,1.7197,1.72005,141200000.0
2009-07-29 18:27:00,1.72005,1.7203,1.71985,1.7202,195800000.0
2009-07-29 18:28:00,1.7202,1.7203,1.7196,1.7196,192600000.0
2009-07-29 18:29:00,1.71975,1.72025,1.71975,1.7201,245800000.0
2009-07-29 18:30:00,1.7201,1.7201,1.71945,1.7197,295600000.0
2009-07-29 18:31:00,1.7196,1.7196,1.7187,1.7188,199800000.0
2009-07-29 18:32:00,1.71885,1.719,1.71865,1.71885,135000000.0
2009-07-29 18:33:00,1.719,1.7193,1.7187,1.71875,182400000.0
2009-07-29 18:34:00,1.71875,1.71925,1.7183,1.7188,248000000.0
2009-07-29 18:35:00,1.7188,1.71885,1.71875,1.7188,35400000.0
2009-07-29 18:36:00,1.71885,1.71895,1.71875,1.71875,65400000.0
2009-07-29 18:37:00,1.71875,1.71875,1.7176,1.71785,250200000.0
2009-07-29 18:38:00,1.71785,1.71835,1.71765,1.7181,189800000.0
2009-07-29 18:39:00,1.7181,1.7187,1.71785,1.71805,215200000.0
2009-07-29 18:40:00,1.7184,1.719,1.71835,1.7187,314200000.0
2009-07-29 18:41:00,1.7187,1.7189,1.71855,1.7186,146600000.0
2009-07-29 18:42:00,1.71865,1.7189,1.71855,1.71865,112600000.0
2009-07-29 18:43:00,1.71865,1.71895,1.7186,1.71895,224000000.0
2009-07-29 18:44:00,1.71895,1.7192,1.71875,1.71875,348000000.0
2009-07-29 18:45:00,1.7189,1.71895,1.7182,1.7183,169000000.0
2009-07-29 18:46:00,1.71855,1.7187,1.71825,1.7187,231000000.0
2009-07-29 18:47:00,1.7185,1.71885,1.7183,1.71845,152000000.0
2009-07-29 18:48:00,1.71845,1.7185,1.71825,1.71845,103600000.0
2009-07-29 18:49:00,1.71835,1.7189,1.71815,1.71865,222600000.0
2009-07-29 18:50:00,1.71865,1.71865,1.7181,1.71815,137800000.0
2009-07-29 18:51:00,1.71815,1.7184,1.71815,1.7184,73000000.0
2009-07-29 18:52:00,1.71845,1.71915,1.71845,1.7189,198600000.0
2009-07-29 18:53:00,1.7189,1.71935,1.7189,1.71905,99400000.0
2009-07-29 18:54:00,1.7192,1.71925,1.71875,1.71875,61400000.0
2009-07-29 18:55:00,1.71875,1.71935,1.71875,1.71905,218200000.0
2009-07-29 18:56:00,1.71905,1.71905,1.7183,1.7184,197800000.0
2009-07-29 18:57:00,1.7184,1.71845,1.7184,1.7184,67000000.0
2009-07-29 18:58:00,1.71845,1.7185,1.7181,1.7182,57800000.0
2009-07-29 18:59:00,1.71835,1.71835,1.7179,1.71825,94000000.0
2009-07-29 19:00:00,1.7182,1.71855,1.71775,1.7179,234800000.0
2009-07-29 19:01:00,1.71795,1.719,1.7179,1.7189,258200000.0
2009-07-29 19:02:00,1.71905,1.71955,1.71885,1.71885,306600000.0
2009-07-29 19:03:00,1.71885,1.72035,1.71885,1.71985,262400000.0
2009-07-29 19:04:00,1.7199,1.71995,1.71795,1.7181,356400001.0
2009-07-29 19:05:00,1.71805,1.7191,1.7178,1.7186,250600000.0
2009-07-29 19:06:00,1.71875,1.7203,1.71845,1.72,280800000.0
2009-07-29 19:07:00,1.72,1.72075,1.71965,1.7207,374600000.0
2009-07-29 19:08:00,1.7207,1.7207,1.7201,1.7204,232400000.0
2009-07-29 19:09:00,1.7204,1.72145,1.72035,1.72135,402200000.0
2009-07-29 19:10:00,1.7213,1.72175,1.7211,1.7216,231600000.0
2009-07-29 19:11:00,1.72165,1.7218,1.72045,1.7209,346600000.0
2009-07-29 19:12:00,1.7209,1.72095,1.7198,1.7198,239000000.0
2009-07-29 19:13:00,1.7198,1.7199,1.71965,1.7197,178400000.0
2009-07-29 19:14:00,1.7197,1.7207,1.7197,1.7207,350600000.0
2009-07-29 19:15:00,1.7207,1.72115,1.7201,1.72035,324600000.0
2009-07-29 19:16:00,1.72035,1.72055,1.72015,1.72015,160600000.0
2009-07-29 19:17:00,1.7202,1.72085,1.7201,1.72025,211000000.0
2009-07-29 19:18:00,1.7202,1.72045,1.7201,1.72015,147200000.0
2009-07-29 19:19:00,1.72035,1.72065,1.72035,1.72065,67800000.0
2009-07-29 19:20:00,1.7207,1.72155,1.7206,1.7209,303200000.0
2009-07-29 19:21:00,1.721,1.72125,1.7206,1.7211,243600000.0
2009-07-29 19:22:00,1.72105,1.7211,1.72055,1.7209,243000000.0
2009-07-29 19:23:00,1.7209,1.7209,1.72035,1.7206,250000000.0
2009-07-29 19:24:00,1.7206,1.7209,1.7204,1.7205,275200000.0
2009-07-29 19:25:00,1.7208,1.7212,1.7205,1.72065,186000000.0
2009-07-29 19:26:00,1.72065,1.7212,1.72015,1.72115,359400000.0
2009-07-29 19:27:00,1.72115,1.7216,1.72085,1.72135,265800000.0
2009-07-29 19:28:00,1.72135,1.7217,1.72085,1.72155,333200000.0
2009-07-29 19:29:00,1.7216,1.7218,1.72145,1.72155,198800000.0
2009-07-29 19:30:00,1.72155,1.7218,1.72145,1.72165,276800000.0
2009-07-29 19:31:00,1.7218,1.722,1.72135,1.72135,163200000.0
2009-07-29 19:32:00,1.72135,1.7218,1.72135,1.7218,322400000.0
2009-07-29 19:33:00,1.7218,1.722,1.7214,1.72175,280000000.0
2009-07-29 19:34:00,1.72175,1.72205,1.72145,1.72175,169600000.0
2009-07-29 19:35:00,1.7218,1.72195,1.72145,1.72155,363200000.0
2009-07-29 19:36:00,1.72155,1.72205,1.72155,1.72205,174600000.0
2009-07-29 19:37:00,1.72205,1.72205,1.72125,1.72135,122200000.0
2009-07-29 19:38:00,1.72135,1.72145,1.7211,1.7211,129200000.0
2009-07-29 19:39:00,1.7212,1.72135,1.72065,1.72065,343800000.0
2009-07-29 19:40:00,1.7206,1.72085,1.72005,1.72035,167400000.0
2009-07-29 19:41:00,1.72035,1.72055,1.72005,1.72005,155200000.0
2009-07-29 19:42:00,1.72015,1.7202,1.7199,1.7199,175400000.0
2009-07-29 19:43:00,1.72,1.7202,1.7195,1.7197,184400000.0
2009-07-29 19:44:00,1.7196,1.71985,1.7191,1.71915,230400000.0
2009-07-29 19:45:00,1.7192,1.7194,1.71895,1.71895,194400000.0
2009-07-29 19:46:00,1.719,1.7194,1.719,1.71935,242600000.0
2009-07-29 19:47:00,1.71955,1.7197,1.7193,1.7195,166000000.0
2009-07-29 19:48:00,1.7197,1.71975,1.7192,1.71925,339000000.0
2009-07-29 19:49:00,1.71935,1.71965,1.7191,1.7191,179000000.0
2009-07-29 19:50:00,1.7191,1.71985,1.7191,1.71945,224200000.0
2009-07-29 19:51:00,1.7195,1.7195,1.71905,1.71935,138200000.0
2009-07-29 19:52:00,1.71925,1.71935,1.7188,1.71925,155800000.0
2009-07-29 19:53:00,1.71925,1.71965,1.71905,1.71935,206800000.0
2009-07-29 19:54:00,1.71935,1.7197,1.7192,1.71965,170800000.0
2009-07-29 19:55:00,1.71965,1.71985,1.7194,1.7197,213400000.0
2009-07-29 19:56:00,1.71975,1.71995,1.7194,1.71955,191200000.0
2009-07-29 19:57:00,1.71945,1.7197,1.7194,1.7197,113600000.0
2009-07-29 19:58:00,1.71965,1.71985,1.71915,1.71935,127600000.0
2009-07-29 19:59:00,1.7193,1.7197,1.7191,1.7192,235000000.0
2009-07-29 20:00:00,1.7192,1.7199,1.71915,1.71975,243800000.0
2009-07-29 20:01:00,1.71975,1.7199,1.7193,1.7198,270200000.0
2009-07-29 20:02:00,1.7198,1.71995,1.71915,1.71935,277600000.0
2009-07-29 20:03:00,1.71935,1.71935,1.7185,1.71885,211800000.0
2009-07-29 20:04:00,1.71875,1.71945,1.71875,1.7188,350000000.0
2009-07-29 20:05:00,1.7188,1.7196,1.7188,1.7196,325600000.0
2009-07-29 20:06:00,1.7196,1.7201,1.71955,1.71985,161200000.0
2009-07-29 20:07:00,1.72,1.7204,1.71995,1.72035,100800000.0
2009-07-29 20:08:00,1.7203,1.7206,1.7202,1.7202,173000000.0
2009-07-29 20:09:00,1.72025,1.72025,1.7199,1.72015,166200000.0
2009-07-29 20:10:00,1.72015,1.72025,1.7199,1.7199,222200000.0
2009-07-29 20:11:00,1.71985,1.7202,1.7198,1.72015,177400000.0
2009-07-29 20:12:00,1.72,1.7202,1.7193,1.7196,162600000.0
2009-07-29 20:13:00,1.71945,1.7202,1.71945,1.7196,209400000.0
2009-07-29 20:14:00,1.71945,1.72005,1.7194,1.7199,181800000.0
2009-07-29 20:15:00,1.72,1.7202,1.71955,1.7197,279200000.0
2009-07-29 20:16:00,1.7197,1.72,1.71925,1.71945,347800000.0
2009-07-29 20:17:00,1.71945,1.7199,1.7192,1.7194,261200000.0
2009-07-29 20:18:00,1.7193,1.7199,1.7193,1.7199,104200000.0
2009-07-29 20:19:00,1.72,1.7201,1.71995,1.71995,119600000.0
2009-07-29 20:20:00,1.71995,1.7203,1.7197,1.72,158600000.0
2009-07-29 20:21:00,1.72015,1.72025,1.71985,1.71985,84200000.0
2009-07-29 20:22:00,1.71975,1.71995,1.7195,1.7199,104600000.0
2009-07-29 20:23:00,1.7199,1.7201,1.71965,1.71965,147400000.0
2009-07-29 20:24:00,1.71965,1.72015,1.7194,1.72015,180800000.0
2009-07-29 20:25:00,1.7202,1.72045,1.72,1.72005,148800000.0
2009-07-29 20:26:00,1.72005,1.7203,1.72,1.7203,197600000.0
2009-07-29 20:27:00,1.72055,1.72055,1.7196,1.72035,240400000.0
2009-07-29 20:28:00,1.7202,1.72075,1.7198,1.72005,271000000.0
2009-07-29 20:29:00,1.72,1.7205,1.72,1.7203,230800000.0
2009-07-29 20:30:00,1.72045,1.72045,1.72005,1.72015,179000000.0
2009-07-29 20:31:00,1.7201,1.72025,1.7197,1.71985,234200000.0
2009-07-29 20:32:00,1.7199,1.72005,1.7198,1.7199,157200000.0
2009-07-29 20:33:00,1.7199,1.7199,1.7197,1.71975,70600000.0
2009-07-29 20:34:00,1.7198,1.71995,1.71975,1.7199,48000000.0
2009-07-29 20:35:00,1.7199,1.7201,1.7197,1.71995,135200000.0
2009-07-29 20:36:00,1.71995,1.72,1.71965,1.71985,129800000.0
2009-07-29 20:37:00,1.71975,1.72065,1.71975,1.7205,180600000.0
2009-07-29 20:38:00,1.72065,1.72065,1.7204,1.72055,82800000.0
2009-07-29 20:39:00,1.72075,1.7212,1.7205,1.72085,155800000.0
2009-07-29 20:40:00,1.7208,1.72125,1.7205,1.72125,273000000.0
2009-07-29 20:41:00,1.7212,1.72175,1.72105,1.7217,133400000.0
2009-07-29 20:42:00,1.7216,1.7225,1.7216,1.7224,102000000.0
2009-07-29 20:43:00,1.7224,1.7225,1.7223,1.7224,73600000.0
2009-07-29 20:44:00,1.7223,1.72255,1.72205,1.72235,232000000.0
2009-07-29 20:45:00,1.72235,1.72275,1.7222,1.7226,214600000.0
2009-07-29 20:46:00,1.7226,1.7228,1.7224,1.72245,101800000.0
2009-07-29 20:47:00,1.72245,1.72335,1.72235,1.72305,265800000.0
2009-07-29 20:48:00,1.723,1.72305,1.7228,1.72305,186000000.0
2009-07-29 20:49:00,1.723,1.7231,1.72285,1.7229,192000000.0
2009-07-29 20:50:00,1.7229,1.72305,1.72255,1.72305,188800000.0
2009-07-29 20:51:00,1.72285,1.72295,1.72225,1.72225,203600000.0
2009-07-29 20:52:00,1.72225,1.7223,1.72185,1.72195,286800000.0
2009-07-29 20:53:00,1.72185,1.72215,1.72185,1.72215,127200000.0
2009-07-29 20:54:00,1.72215,1.72215,1.72125,1.7214,91400000.0
2009-07-29 20:55:00,1.72125,1.72185,1.72105,1.72175,186600000.0
2009-07-29 20:56:00,1.72175,1.72235,1.72175,1.7223,167000000.0
2009-07-29 20:57:00,1.7223,1.7227,1.7223,1.7224,119200000.0
2009-07-29 20:58:00,1.72245,1.72315,1.7224,1.72315,225800000.0
2009-07-29 20:59:00,1.723,1.72375,1.7228,1.72375,179200000.0
2009-07-29 21:00:00,1.7237,1.7237,1.72315,1.72335,158200000.0
2009-07-29 21:01:00,1.72335,1.72365,1.7226,1.7226,226400000.0
2009-07-29 21:02:00,1.72245,1.72285,1.72215,1.72215,158400000.0
2009-07-29 21:03:00,1.72215,1.72275,1.722,1.72275,141200000.0
2009-07-29 21:04:00,1.72285,1.72285,1.7212,1.7221,214200000.0
2009-07-29 21:05:00,1.72195,1.722,1.7217,1.7217,142400000.0
2009-07-29 21:06:00,1.72175,1.7219,1.7217,1.72175,67000000.0
2009-07-29 21:07:00,1.7217,1.7223,1.7217,1.7223,51200000.0
2009-07-29 21:08:00,1.7225,1.7225,1.7223,1.7223,33200000.0
2009-07-29 21:09:00,1.7223,1.7225,1.7223,1.72235,36400000.0
2009-07-29 21:10:00,1.7225,1.72255,1.72135,1.72145,154200000.0
2009-07-29 21:11:00,1.7215,1.72155,1.72135,1.72145,62200000.0
2009-07-29 21:12:00,1.72155,1.72155,1.72115,1.72135,321600000.0
2009-07-29 21:13:00,1.72135,1.72165,1.72125,1.72155,112600000.0
2009-07-29 21:14:00,1.72195,1.7221,1.72165,1.7221,108200000.0
2009-07-29 21:15:00,1.7213,1.72145,1.72095,1.72125,80200000.0
2009-07-29 21:16:00,1.72145,1.72145,1.72115,1.72125,119600000.0
2009-07-29 21:17:00,1.72135,1.7217,1.72125,1.7217,117000000.0
2009-07-29 21:18:00,1.7217,1.7217,1.72145,1.7216,68000000.0
2009-07-29 21:19:00,1.72155,1.7218,1.72135,1.72165,98000000.0
2009-07-29 21:20:00,1.7217,1.7217,1.7212,1.72135,105600000.0
2009-07-29 21:21:00,1.72135,1.72145,1.7213,1.72145,27400000.0
2009-07-29 21:22:00,1.72145,1.72145,1.7211,1.7212,60200000.0
2009-07-29 21:23:00,1.7212,1.7214,1.72025,1.72025,180800000.0
2009-07-29 21:24:00,1.7206,1.72085,1.7205,1.72055,145600000.0
2009-07-29 21:25:00,1.7206,1.721,1.7206,1.7209,91200000.0
2009-07-29 21:26:00,1.7209,1.72095,1.7204,1.72085,154200000.0
2009-07-29 21:27:00,1.72085,1.72095,1.7208,1.72085,16400000.0
2009-07-29 21:28:00,1.72085,1.7212,1.72085,1.7212,48600000.0
2009-07-29 21:29:00,1.7212,1.72145,1.7211,1.7212,54600000.0
2009-07-29 21:30:00,1.72125,1.72145,1.72125,1.72135,86200000.0
2009-07-29 21:31:00,1.7213,1.72135,1.72125,1.72135,59400000.0
2009-07-29 21:32:00,1.72135,1.72135,1.7213,1.7213,3600000.0
2009-07-29 21:33:00,1.72135,1.72145,1.72095,1.72105,71000000.0
2009-07-29 21:34:00,1.7212,1.72135,1.7212,1.72135,57400000.0
2009-07-29 21:35:00,1.7213,1.72145,1.72085,1.72125,242600000.0
2009-07-29 21:36:00,1.7214,1.7215,1.7204,1.72045,373400000.0
2009-07-29 21:37:00,1.7205,1.72065,1.71985,1.72035,435800000.0
2009-07-29 21:38:00,1.72025,1.72025,1.7195,1.72005,266400000.0
2009-07-29 21:39:00,1.72005,1.72045,1.7193,1.71965,399800000.0
2009-07-29 21:40:00,1.71965,1.72,1.71955,1.71965,114400000.0
2009-07-29 21:41:00,1.7196,1.7198,1.71935,1.71945,181400000.0
2009-07-29 21:42:00,1.7194,1.7195,1.71915,1.7193,180800000.0
2009-07-29 21:43:00,1.71935,1.71965,1.71905,1.71935,268200000.0
2009-07-29 21:44:00,1.71935,1.71935,1.71925,1.7193,48800000.0
2009-07-29 21:45:00,1.7193,1.7195,1.7188,1.7191,316600000.0
2009-07-29 21:46:00,1.7192,1.7193,1.7185,1.7186,153400000.0
2009-07-29 21:47:00,1.7185,1.71885,1.7185,1.71885,77800000.0
2009-07-29 21:48:00,1.71885,1.71885,1.7185,1.7187,105200000.0
2009-07-29 21:49:00,1.7187,1.7188,1.7187,1.71875,18400000.0
2009-07-29 21:50:00,1.71875,1.7188,1.7187,1.7187,36000000.0
2009-07-29 21:51:00,1.7187,1.7187,1.7187,1.7187,5700000.0
2009-07-29 21:52:00,1.7187,1.7193,1.7187,1.7191,107600000.0
2009-07-29 21:53:00,1.7191,1.71925,1.71875,1.719,212400000.0
2009-07-29 21:54:00,1.7191,1.7191,1.71875,1.71905,175600000.0
2009-07-29 21:55:00,1.7191,1.71945,1.719,1.7191,48800000.0
2009-07-29 21:56:00,1.71905,1.7191,1.7188,1.7189,54600000.0
2009-07-29 21:57:00,1.7188,1.7188,1.7187,1.7187,28500000.0
2009-07-29 21:58:00,1.7188,1.71895,1.7187,1.7188,150200000.0
2009-07-29 21:59:00,1.71885,1.7189,1.7181,1.71885,72500000.0
2009-07-29 22:00:00,1.7189,1.7196,1.71885,1.7196,115400000.0
2009-07-29 22:01:00,1.7196,1.71995,1.7196,1.7197,73800000.0
2009-07-29 22:02:00,1.71975,1.71985,1.71865,1.71865,61800000.0
2009-07-29 22:03:00,1.71865,1.71895,1.71845,1.71855,202400000.0
2009-07-29 22:04:00,1.71855,1.71885,1.71855,1.71875,116600000.0
2009-07-29 22:05:00,1.71925,1.71925,1.71875,1.7191,106400000.0
2009-07-29 22:06:00,1.719,1.7191,1.7187,1.719,137200000.0
2009-07-29 22:07:00,1.71895,1.71945,1.71895,1.71945,29000000.0
2009-07-29 22:08:00,1.71935,1.71945,1.71925,1.71945,42800000.0
2009-07-29 22:09:00,1.71945,1.7195,1.71935,1.7195,70400000.0
2009-07-29 22:10:00,1.7195,1.7195,1.71865,1.71875,109000000.0
2009-07-29 22:11:00,1.7193,1.7193,1.7187,1.7189,119400000.0
2009-07-29 22:12:00,1.7189,1.71905,1.71875,1.71895,107200000.0
2009-07-29 22:13:00,1.7187,1.71885,1.7187,1.71875,29000000.0
2009-07-29 22:14:00,1.71875,1.71875,1.71855,1.71865,47600000.0
2009-07-29 22:15:00,1.71865,1.71885,1.71845,1.71875,84400000.0
2009-07-29 22:16:00,1.71875,1.7189,1.7187,1.71875,54200000.0
2009-07-29 22:17:00,1.71875,1.7191,1.71815,1.71815,121400000.0
2009-07-29 22:18:00,1.71825,1.7183,1.71715,1.71795,136200000.0
2009-07-29 22:19:00,1.71795,1.71805,1.7176,1.71805,57400000.0
2009-07-29 22:20:00,1.71835,1.71835,1.7181,1.71815,83800000.0
2009-07-29 22:21:00,1.7182,1.7183,1.718,1.71825,79600000.0
2009-07-29 22:22:00,1.7183,1.7183,1.71815,1.7183,68400000.0
2009-07-29 22:23:00,1.7183,1.7183,1.71805,1.7182,85400000.0
2009-07-29 22:24:00,1.7182,1.7183,1.71805,1.71815,123000000.0
2009-07-29 22:25:00,1.71815,1.7183,1.71815,1.7183,16400000.0
2009-07-29 22:26:00,1.71835,1.7187,1.7182,1.7187,102600000.0
2009-07-29 22:27:00,1.71865,1.7189,1.71825,1.71825,77000000.0
2009-07-29 22:28:00,1.71825,1.71915,1.71815,1.71905,104200000.0
2009-07-29 22:29:00,1.71905,1.71905,1.71885,1.71905,69800000.0
2009-07-29 22:30:00,1.71905,1.7194,1.71845,1.7194,128000000.0
2009-07-29 22:31:00,1.7195,1.71955,1.7191,1.71925,103200000.0
2009-07-29 22:32:00,1.71945,1.7199,1.7185,1.7189,273600000.0
2009-07-29 22:33:00,1.71885,1.71925,1.71885,1.71915,139400000.0
2009-07-29 22:34:00,1.71925,1.7193,1.71925,1.71925,17400000.0
2009-07-29 22:35:00,1.71925,1.71955,1.71885,1.719,167400001.0
2009-07-29 22:36:00,1.71915,1.71955,1.71885,1.71955,54400000.0
2009-07-29 22:37:00,1.71955,1.71955,1.71875,1.7193,116800000.0
2009-07-29 22:38:00,1.7196,1.7196,1.71895,1.71935,131600000.0
2009-07-29 22:39:00,1.7193,1.7194,1.71915,1.71915,90000000.0
2009-07-29 22:40:00,1.71915,1.7194,1.719,1.7194,178400000.0
2009-07-29 22:41:00,1.7194,1.7194,1.71875,1.7191,140400000.0
2009-07-29 22:42:00,1.71925,1.71925,1.71895,1.71915,50200000.0
2009-07-29 22:43:00,1.71915,1.71935,1.71895,1.71925,105000000.0
2009-07-29 22:44:00,1.71925,1.71975,1.71865,1.7193,172400000.0
2009-07-29 22:45:00,1.71935,1.71945,1.7191,1.71935,44200000.0
2009-07-29 22:46:00,1.7194,1.7194,1.719,1.7191,89800000.0
2009-07-29 22:47:00,1.7193,1.7193,1.7191,1.7191,78600000.0
2009-07-29 22:48:00,1.71905,1.7192,1.7188,1.7188,30800000.0
2009-07-29 22:49:00,1.7187,1.7189,1.7186,1.7186,134700000.0
2009-07-29 22:50:00,1.71865,1.7188,1.71865,1.7188,28600000.0
2009-07-29 22:51:00,1.7187,1.71915,1.71855,1.719,45200000.0
2009-07-29 22:52:00,1.719,1.71915,1.71875,1.71895,45200000.0
2009-07-29 22:53:00,1.71895,1.7191,1.7185,1.7189,61600000.0
2009-07-29 22:54:00,1.7188,1.71885,1.7185,1.71865,88800000.0
2009-07-29 22:55:00,1.71875,1.7192,1.71865,1.7189,137400000.0
2009-07-29 22:56:00,1.7189,1.7191,1.71875,1.71885,185000000.0
2009-07-29 22:57:00,1.71905,1.71905,1.71745,1.71765,167700000.0
2009-07-29 22:58:00,1.7177,1.71775,1.7176,1.7177,144000000.0
2009-07-29 22:59:00,1.7177,1.7183,1.71745,1.71825,92200000.0
2009-07-29 23:00:00,1.71735,1.71915,1.7169,1.71915,120600000.0
2009-07-29 23:01:00,1.7195,1.7195,1.7183,1.71935,51000000.0
2009-07-29 23:02:00,1.719,1.7191,1.7173,1.71745,75800000.0
2009-07-29 23:03:00,1.71745,1.71885,1.7168,1.71855,174400000.0
2009-07-29 23:04:00,1.7182,1.71825,1.71705,1.71725,190600000.0
2009-07-29 23:05:00,1.7173,1.7189,1.7173,1.7181,206000000.0
2009-07-29 23:06:00,1.71795,1.71855,1.7176,1.71785,161000000.0
2009-07-29 23:07:00,1.71785,1.71785,1.71725,1.71775,115800000.0
2009-07-29 23:08:00,1.71775,1.71805,1.7176,1.71795,64400000.0
2009-07-29 23:09:00,1.71795,1.71825,1.7178,1.71825,56000000.0
2009-07-29 23:10:00,1.71815,1.71885,1.71795,1.7181,88400000.0
2009-07-29 23:11:00,1.71805,1.7188,1.71775,1.7187,79200000.0
2009-07-29 23:12:00,1.7187,1.71995,1.71845,1.71945,185200000.0
2009-07-29 23:13:00,1.7195,1.7202,1.7195,1.7199,105200000.0
2009-07-29 23:14:00,1.71995,1.7203,1.71885,1.71885,286599999.0
2009-07-29 23:15:00,1.7196,1.71975,1.7189,1.7195,82000000.0
2009-07-29 23:16:00,1.7195,1.7195,1.7178,1.71815,105600000.0
2009-07-29 23:17:00,1.7179,1.71885,1.7177,1.7179,197800000.0
2009-07-29 23:18:00,1.71785,1.71885,1.7175,1.71765,118800000.0
2009-07-29 23:19:00,1.71765,1.7183,1.71765,1.7181,169800000.0
2009-07-29 23:20:00,1.7181,1.7182,1.71795,1.7181,118200000.0
2009-07-29 23:21:00,1.718,1.71835,1.718,1.71835,37800000.0
2009-07-29 23:22:00,1.71845,1.71845,1.71805,1.7181,52000000.0
2009-07-29 23:23:00,1.7181,1.7181,1.71715,1.7178,143600000.0
2009-07-29 23:24:00,1.71775,1.7178,1.7176,1.7176,92000000.0
2009-07-29 23:25:00,1.7176,1.71775,1.71745,1.71765,75800000.0
2009-07-29 23:26:00,1.7177,1.7177,1.71735,1.71755,68800000.0
2009-07-29 23:27:00,1.71755,1.7177,1.7173,1.7177,105600000.0
2009-07-29 23:28:00,1.71755,1.71755,1.7175,1.7175,26000000.0
2009-07-29 23:29:00,1.71755,1.71835,1.71725,1.71725,127600000.0
2009-07-29 23:30:00,1.71725,1.71745,1.71685,1.71745,163800000.0
2009-07-29 23:31:00,1.7175,1.71755,1.71745,1.71755,18200000.0
2009-07-29 23:32:00,1.71755,1.71755,1.71745,1.71755,15600000.0
2009-07-29 23:33:00,1.7176,1.71845,1.7176,1.71845,62600000.0
2009-07-29 23:34:00,1.7182,1.7182,1.7182,1.7182,2600000.0
2009-07-29 23:35:00,1.71815,1.7187,1.71805,1.71855,98600000.0
2009-07-29 23:36:00,1.71855,1.71935,1.71855,1.7187,153200000.0
2009-07-29 23:37:00,1.7187,1.7187,1.71775,1.71775,110800000.0
2009-07-29 23:38:00,1.71765,1.71765,1.71695,1.71705,179800000.0
2009-07-29 23:39:00,1.71705,1.71725,1.717,1.71715,73200000.0
2009-07-29 23:40:00,1.71715,1.71735,1.7169,1.71715,118800000.0
2009-07-29 23:41:00,1.7172,1.7176,1.7172,1.7176,21800000.0
2009-07-29 23:42:00,1.7175,1.7175,1.7174,1.7175,10400000.0
2009-07-29 23:43:00,1.7175,1.7175,1.7174,1.7175,33800000.0
2009-07-29 23:44:00,1.7175,1.71795,1.71695,1.7173,183400000.0
2009-07-29 23:45:00,1.7173,1.718,1.71725,1.71775,80800000.0
2009-07-29 23:46:00,1.7177,1.718,1.7177,1.718,54400000.0
2009-07-29 23:47:00,1.718,1.7185,1.71795,1.7182,52000000.0
2009-07-29 23:48:00,1.718,1.7181,1.718,1.7181,42000000.0
2009-07-29 23:49:00,1.71795,1.71825,1.7177,1.7181,81000000.0
2009-07-29 23:50:00,1.7181,1.7182,1.7177,1.718,85800000.0
2009-07-29 23:51:00,1.71795,1.7182,1.71795,1.7182,55200000.0
2009-07-29 23:52:00,1.7182,1.7182,1.717,1.7174,137600000.0
2009-07-29 23:53:00,1.7174,1.7177,1.7174,1.71765,42000000.0
2009-07-29 23:54:00,1.71765,1.71775,1.7176,1.7176,78800000.0
2009-07-29 23:55:00,1.7175,1.7175,1.71725,1.7173,26200000.0
2009-07-29 23:56:00,1.7175,1.71765,1.71675,1.7172,157400000.0
2009-07-29 23:57:00,1.7172,1.71755,1.71675,1.71675,92800000.0
2009-07-29 23:58:00,1.7169,1.71775,1.7169,1.71775,54400000.0
2009-07-29 23:59:00,1.7178,1.71785,1.7169,1.7174,178600000.0
2009-07-30 00:00:00,1.7176,1.7177,1.71725,1.71735,182000000.0
2009-07-30 00:01:00,1.7173,1.71735,1.71685,1.71685,82800000.0
2009-07-30 00:02:00,1.71695,1.71705,1.71685,1.717,20800000.0
2009-07-30 00:03:00,1.717,1.717,1.71695,1.717,10400000.0
2009-07-30 00:04:00,1.717,1.717,1.7169,1.71695,17000000.0
2009-07-30 00:05:00,1.71705,1.71775,1.71695,1.71735,83200000.0
2009-07-30 00:06:00,1.7175,1.7176,1.7173,1.7175,54600000.0
2009-07-30 00:07:00,1.7174,1.71755,1.7172,1.7172,37800000.0
2009-07-30 00:08:00,1.7173,1.7173,1.71665,1.71685,54400000.0
2009-07-30 00:09:00,1.71675,1.7169,1.7167,1.71685,43400000.0
2009-07-30 00:10:00,1.71685,1.71715,1.7168,1.7168,25800000.0
2009-07-30 00:11:00,1.71695,1.7171,1.7169,1.71695,58200000.0
2009-07-30 00:12:00,1.7169,1.718,1.71685,1.71785,100800000.0
2009-07-30 00:13:00,1.71785,1.7188,1.7177,1.7181,197600000.0
2009-07-30 00:14:00,1.7181,1.7183,1.71785,1.71805,168600000.0
2009-07-30 00:15:00,1.71825,1.71865,1.71805,1.7181,79800000.0
2009-07-30 00:16:00,1.71825,1.71845,1.7179,1.71845,52800000.0
2009-07-30 00:17:00,1.71855,1.71855,1.71815,1.71835,34800000.0
2009-07-30 00:18:00,1.71845,1.71845,1.7179,1.71815,88400000.0
2009-07-30 00:19:00,1.71805,1.71875,1.718,1.71875,56400000.0
2009-07-30 00:20:00,1.71875,1.71875,1.7179,1.7181,47400000.0
2009-07-30 00:21:00,1.71815,1.71815,1.71815,1.71815,22400000.0
2009-07-30 00:22:00,1.71795,1.7184,1.71795,1.71825,28600000.0
2009-07-30 00:23:00,1.71815,1.71825,1.7181,1.7182,15800000.0
2009-07-30 00:24:00,1.7182,1.7183,1.71815,1.7183,27800000.0
2009-07-30 00:25:00,1.7181,1.7182,1.7181,1.7182,6200000.0
2009-07-30 00:26:00,1.7182,1.71835,1.71815,1.71835,26400000.0
2009-07-30 00:27:00,1.7185,1.7186,1.7185,1.7186,12800000.0
2009-07-30 00:28:00,1.71875,1.7189,1.7183,1.7184,39400000.0
2009-07-30 00:29:00,1.7184,1.7184,1.7178,1.71795,71000000.0
2009-07-30 00:30:00,1.718,1.7183,1.7176,1.71815,119200000.0
2009-07-30 00:31:00,1.71815,1.7182,1.71795,1.718,58600000.0
2009-07-30 00:32:00,1.718,1.7181,1.7178,1.71795,59000000.0
2009-07-30 00:33:00,1.71795,1.718,1.71735,1.7175,68600000.0
2009-07-30 00:34:00,1.71755,1.7176,1.71735,1.7176,87800000.0
2009-07-30 00:35:00,1.71775,1.71815,1.71775,1.71815,33200000.0
2009-07-30 00:36:00,1.718,1.7182,1.718,1.718,21200000.0
2009-07-30 00:37:00,1.71805,1.7182,1.718,1.7181,46400000.0
2009-07-30 00:38:00,1.7179,1.7183,1.7179,1.71815,42000000.0
2009-07-30 00:39:00,1.7181,1.7182,1.71805,1.71805,30800000.0
2009-07-30 00:40:00,1.71805,1.71845,1.71795,1.71845,36600000.0
2009-07-30 00:41:00,1.7183,1.7183,1.71825,1.7183,14200000.0
2009-07-30 00:42:00,1.7185,1.7187,1.7185,1.71855,35400000.0
2009-07-30 00:43:00,1.71855,1.7187,1.71845,1.7186,28000000.0
2009-07-30 00:44:00,1.7187,1.7187,1.71855,1.71855,9000000.0
2009-07-30 00:45:00,1.7187,1.71885,1.7185,1.71885,95400000.0
2009-07-30 00:46:00,1.71885,1.71885,1.7184,1.7184,28400000.0
2009-07-30 00:47:00,1.7184,1.7184,1.71835,1.7184,22600000.0
2009-07-30 00:48:00,1.7184,1.7188,1.71835,1.7188,57200000.0
2009-07-30 00:49:00,1.7189,1.71935,1.7189,1.719,86200000.0
2009-07-30 00:50:00,1.71905,1.71905,1.71895,1.719,18200000.0
2009-07-30 00:51:00,1.71895,1.7196,1.7187,1.71945,68000000.0
2009-07-30 00:52:00,1.71905,1.72005,1.719,1.71935,133600000.0
2009-07-30 00:53:00,1.71935,1.72015,1.71925,1.72,61800000.0
2009-07-30 00:54:00,1.71985,1.72,1.71985,1.72,29000000.0
2009-07-30 00:55:00,1.71985,1.72035,1.71985,1.72035,37800000.0
2009-07-30 00:56:00,1.7203,1.72035,1.7201,1.72025,62400000.0
2009-07-30 00:57:00,1.7203,1.7203,1.72005,1.72005,15600000.0
2009-07-30 00:58:00,1.7202,1.7203,1.7201,1.7201,48000000.0
2009-07-30 00:59:00,1.7199,1.7199,1.7198,1.7198,13200000.0
2009-07-30 01:00:00,1.7198,1.7198,1.7198,1.7198,3200000.0
2009-07-30 01:01:00,1.71956,1.71961,1.71956,1.71961,30800000.0
2009-07-30 01:02:00,1.7198,1.71985,1.71935,1.71955,30800000.0
2009-07-30 01:03:00,1.7195,1.7195,1.71925,1.71935,36600000.0
2009-07-30 01:04:00,1.71935,1.71935,1.71875,1.71915,24000000.0
2009-07-30 01:05:00,1.7191,1.7193,1.7191,1.7193,19000000.0
2009-07-30 01:06:00,1.7193,1.7193,1.71855,1.719,105600000.0
2009-07-30 01:07:00,1.71905,1.71935,1.71905,1.7193,33800000.0
2009-07-30 01:08:00,1.71955,1.71965,1.719,1.71915,56000000.0
2009-07-30 01:09:00,1.7192,1.7193,1.719,1.7193,44600000.0
2009-07-30 01:10:00,1.71925,1.7193,1.719,1.719,27000000.0
2009-07-30 01:11:00,1.719,1.719,1.7187,1.71895,30200000.0
2009-07-30 01:12:00,1.7191,1.71925,1.7191,1.71925,5800000.0
2009-07-30 01:13:00,1.71915,1.71965,1.71915,1.71945,24200000.0
2009-07-30 01:14:00,1.7195,1.7195,1.7195,1.7195,5200000.0
2009-07-30 01:15:00,1.7195,1.7197,1.71945,1.71955,49000000.0
2009-07-30 01:16:00,1.7195,1.7197,1.71855,1.71855,149000000.0
2009-07-30 01:17:00,1.71845,1.71905,1.71845,1.719,45800000.0
2009-07-30 01:18:00,1.719,1.719,1.719,1.719,2600000.0
2009-07-30 01:19:00,1.719,1.719,1.7187,1.7187,22600000.0
2009-07-30 01:20:00,1.7189,1.7189,1.71875,1.71875,28800000.0
2009-07-30 01:21:00,1.71895,1.7192,1.71895,1.7192,18600000.0
2009-07-30 01:22:00,1.71935,1.71935,1.7191,1.71915,17400000.0
2009-07-30 01:23:00,1.7191,1.71945,1.7188,1.7192,93400000.0
2009-07-30 01:24:00,1.7192,1.7196,1.7191,1.7196,133600000.0
2009-07-30 01:25:00,1.71945,1.7196,1.718,1.71935,231400000.0
2009-07-30 01:26:00,1.7192,1.7193,1.7191,1.7193,55400000.0
2009-07-30 01:27:00,1.71945,1.7196,1.71895,1.71915,174400000.0
2009-07-30 01:28:00,1.71915,1.71925,1.7188,1.71895,142600000.0
2009-07-30 01:29:00,1.719,1.7193,1.71875,1.7193,128000000.0
2009-07-30 01:30:00,1.7193,1.7199,1.71915,1.71965,198000000.0
2009-07-30 01:31:00,1.71955,1.71985,1.71935,1.71935,107000000.0
2009-07-30 01:32:00,1.71935,1.7199,1.71905,1.7192,228800000.0
2009-07-30 01:33:00,1.7192,1.7198,1.71915,1.71965,153600000.0
2009-07-30 01:34:00,1.71945,1.72015,1.7192,1.7197,148800000.0
2009-07-30 01:35:00,1.7196,1.72005,1.7192,1.7196,236400000.0
2009-07-30 01:36:00,1.71965,1.7197,1.71925,1.71945,124600000.0
2009-07-30 01:37:00,1.7193,1.72,1.71915,1.7199,147000000.0
2009-07-30 01:38:00,1.72015,1.72095,1.72005,1.7204,159600000.0
2009-07-30 01:39:00,1.7204,1.7206,1.71935,1.71935,177200000.0
2009-07-30 01:40:00,1.71945,1.71985,1.7193,1.71965,115800000.0
2009-07-30 01:41:00,1.71975,1.71975,1.7193,1.7195,94200000.0
2009-07-30 01:42:00,1.71985,1.72,1.7197,1.71985,50400000.0
2009-07-30 01:43:00,1.71995,1.7201,1.7197,1.7198,143200000.0
2009-07-30 01:44:00,1.71955,1.7197,1.71935,1.71965,36800000.0
2009-07-30 01:45:00,1.7196,1.72005,1.7188,1.719,61000000.0
2009-07-30 01:46:00,1.719,1.7194,1.71885,1.7189,133200000.0
2009-07-30 01:47:00,1.71905,1.7191,1.71865,1.71885,104800000.0
2009-07-30 01:48:00,1.71865,1.71905,1.71815,1.71875,218200000.0
2009-07-30 01:49:00,1.71875,1.7199,1.71875,1.7199,188600000.0
2009-07-30 01:50:00,1.71975,1.72,1.7196,1.72,96200000.0
2009-07-30 01:51:00,1.71985,1.72,1.71955,1.72,85800000.0
2009-07-30 01:52:00,1.72005,1.72005,1.7193,1.7193,51800000.0
2009-07-30 01:53:00,1.7193,1.7193,1.7189,1.71925,61200000.0
2009-07-30 01:54:00,1.71945,1.71945,1.71885,1.71905,39400000.0
2009-07-30 01:55:00,1.71905,1.71905,1.7186,1.7189,158600000.0
2009-07-30 01:56:00,1.719,1.7194,1.719,1.7192,171600000.0
2009-07-30 01:57:00,1.7192,1.71975,1.7188,1.7188,156800000.0
2009-07-30 01:58:00,1.71825,1.71895,1.71755,1.7185,194800000.0
2009-07-30 01:59:00,1.71845,1.71935,1.7183,1.7192,238000000.0
2009-07-30 02:00:00,1.7192,1.71975,1.71805,1.7187,390400000.0
2009-07-30 02:01:00,1.71855,1.71875,1.7185,1.7186,113800000.0
2009-07-30 02:02:00,1.7186,1.71935,1.71765,1.71805,146600000.0
2009-07-30 02:03:00,1.71805,1.7191,1.71805,1.7187,252800000.0
2009-07-30 02:04:00,1.7186,1.71885,1.71815,1.7185,211400000.0
2009-07-30 02:05:00,1.7184,1.7184,1.71705,1.7173,266800000.0
2009-07-30 02:06:00,1.7173,1.7182,1.71715,1.7182,223800000.0
2009-07-30 02:07:00,1.71805,1.7183,1.7177,1.718,259800000.0
2009-07-30 02:08:00,1.71805,1.7184,1.7173,1.7179,347000000.0
2009-07-30 02:09:00,1.7179,1.7182,1.71765,1.7181,151400000.0
2009-07-30 02:10:00,1.71815,1.71865,1.71785,1.71835,257800000.0
2009-07-30 02:11:00,1.71855,1.71855,1.7178,1.7181,302800000.0
2009-07-30 02:12:00,1.7181,1.71825,1.71785,1.71785,186800000.0
2009-07-30 02:13:00,1.7179,1.71795,1.71705,1.71715,421200000.0
2009-07-30 02:14:00,1.71735,1.71815,1.71735,1.7178,213600000.0
2009-07-30 02:15:00,1.7178,1.7188,1.71775,1.7187,222600000.0
2009-07-30 02:16:00,1.7187,1.71885,1.71835,1.7188,266200000.0
2009-07-30 02:17:00,1.7188,1.719,1.7184,1.7187,258600000.0
2009-07-30 02:18:00,1.7187,1.71895,1.7184,1.7187,344400000.0
2009-07-30 02:19:00,1.7187,1.7191,1.71845,1.71875,194800000.0
2009-07-30 02:20:00,1.71875,1.7191,1.71845,1.71865,280400000.0
2009-07-30 02:21:00,1.71875,1.71875,1.71805,1.71835,134200000.0
2009-07-30 02:22:00,1.7186,1.7187,1.718,1.7183,220800000.0
2009-07-30 02:23:00,1.7183,1.7184,1.7172,1.71775,366000000.0
2009-07-30 02:24:00,1.7178,1.71845,1.71765,1.71805,358800000.0
2009-07-30 02:25:00,1.718,1.7189,1.71785,1.7184,228400000.0
2009-07-30 02:26:00,1.7184,1.7185,1.7181,1.71815,217200000.0
2009-07-30 02:27:00,1.71815,1.7187,1.7179,1.71865,264000000.0
2009-07-30 02:28:00,1.71875,1.71885,1.7185,1.71875,165600000.0
2009-07-30 02:29:00,1.71875,1.71905,1.71855,1.71855,154400000.0
2009-07-30 02:30:00,1.71855,1.719,1.7185,1.71895,250400000.0
2009-07-30 02:31:00,1.71895,1.7192,1.7187,1.71905,296800000.0
2009-07-30 02:32:00,1.71905,1.7192,1.71875,1.719,194200000.0
2009-07-30 02:33:00,1.71885,1.71905,1.71865,1.71905,151200000.0
2009-07-30 02:34:00,1.7191,1.71925,1.71885,1.7191,126000000.0
2009-07-30 02:35:00,1.71925,1.71945,1.71915,1.71945,142600000.0
2009-07-30 02:36:00,1.71925,1.71955,1.71915,1.71945,181600000.0
2009-07-30 02:37:00,1.71935,1.71975,1.71935,1.71945,144200000.0
2009-07-30 02:38:00,1.71945,1.7196,1.7187,1.7191,232800000.0
2009-07-30 02:39:00,1.719,1.7192,1.71885,1.71915,176600000.0
2009-07-30 02:40:00,1.71915,1.7193,1.7186,1.71885,176800000.0
2009-07-30 02:41:00,1.71875,1.7193,1.7187,1.7187,159200000.0
2009-07-30 02:42:00,1.71875,1.71905,1.7184,1.71855,83600000.0
2009-07-30 02:43:00,1.71855,1.7189,1.7184,1.71855,151000000.0
2009-07-30 02:44:00,1.71875,1.71885,1.71845,1.71855,187599999.0
2009-07-30 02:45:00,1.7185,1.7186,1.7181,1.71835,239800000.0
2009-07-30 02:46:00,1.71825,1.7192,1.71825,1.719,201600000.0
2009-07-30 02:47:00,1.71895,1.71965,1.71885,1.71925,181800000.0
2009-07-30 02:48:00,1.71915,1.7193,1.71865,1.719,204800000.0
2009-07-30 02:49:00,1.719,1.7193,1.7189,1.7192,66200000.0
2009-07-30 02:50:00,1.71905,1.71905,1.71855,1.71865,35800000.0
2009-07-30 02:51:00,1.71855,1.7192,1.71855,1.7192,123400000.0
2009-07-30 02:52:00,1.719,1.7193,1.719,1.719,109600000.0
2009-07-30 02:53:00,1.7191,1.71925,1.71885,1.7191,164000000.0
2009-07-30 02:54:00,1.719,1.71925,1.7187,1.71915,233000000.0
2009-07-30 02:55:00,1.7193,1.7195,1.7187,1.7188,271000000.0
2009-07-30 02:56:00,1.7187,1.71875,1.7183,1.7185,194600000.0
2009-07-30 02:57:00,1.7185,1.71865,1.71825,1.7183,119000000.0
2009-07-30 02:58:00,1.7183,1.71885,1.7183,1.71875,152200000.0
2009-07-30 02:59:00,1.71865,1.7189,1.71835,1.7184,171400000.0
2009-07-30 03:00:00,1.71845,1.71855,1.7181,1.71815,206800000.0
2009-07-30 03:01:00,1.7181,1.7183,1.7179,1.7181,136000000.0
2009-07-30 03:02:00,1.71815,1.71855,1.7181,1.7185,156600000.0
2009-07-30 03:03:00,1.7185,1.7189,1.7185,1.71855,90400000.0
2009-07-30 03:04:00,1.7185,1.719,1.71835,1.7189,161600000.0
2009-07-30 03:05:00,1.7189,1.7196,1.7189,1.7193,182800000.0
2009-07-30 03:06:00,1.7192,1.7192,1.71845,1.71875,131200000.0
2009-07-30 03:07:00,1.71875,1.7189,1.71845,1.71885,198000000.0
2009-07-30 03:08:00,1.71885,1.71925,1.71865,1.71865,133400000.0
2009-07-30 03:09:00,1.71865,1.71945,1.71865,1.71915,224800000.0
2009-07-30 03:10:00,1.71925,1.7194,1.7186,1.71885,239000000.0
2009-07-30 03:11:00,1.7188,1.7197,1.7188,1.7192,199600000.0
2009-07-30 03:12:00,1.7195,1.7198,1.7194,1.71945,97000000.0
2009-07-30 03:13:00,1.7195,1.7195,1.71885,1.719,101000000.0
2009-07-30 03:14:00,1.7189,1.71925,1.71885,1.7192,108600000.0
2009-07-30 03:15:00,1.71905,1.7191,1.71885,1.71905,39600000.0
2009-07-30 03:16:00,1.71895,1.7191,1.7187,1.7188,85000000.0
2009-07-30 03:17:00,1.7188,1.719,1.71865,1.7189,57600000.0
2009-07-30 03:18:00,1.7189,1.71925,1.7187,1.7191,159800000.0
2009-07-30 03:19:00,1.7191,1.71935,1.719,1.71935,123400000.0
2009-07-30 03:20:00,1.71925,1.71955,1.7191,1.71945,157400000.0
2009-07-30 03:21:00,1.71945,1.7204,1.7191,1.7204,166000000.0
2009-07-30 03:22:00,1.7203,1.7204,1.7199,1.7199,206000000.0
2009-07-30 03:23:00,1.72,1.72045,1.71985,1.72,118000000.0
2009-07-30 03:24:00,1.7199,1.72015,1.7195,1.71985,230800000.0
2009-07-30 03:25:00,1.7198,1.7201,1.7196,1.72005,109800000.0
2009-07-30 03:26:00,1.72005,1.7202,1.7193,1.7197,173000000.0
2009-07-30 03:27:00,1.71985,1.71985,1.7193,1.7194,84600000.0
2009-07-30 03:28:00,1.7194,1.72005,1.7194,1.71995,84400000.0
2009-07-30 03:29:00,1.72005,1.7201,1.7199,1.71995,89400000.0
2009-07-30 03:30:00,1.71985,1.71985,1.71805,1.7187,254400000.0
2009-07-30 03:31:00,1.7187,1.7191,1.7186,1.7188,214000000.0
2009-07-30 03:32:00,1.71875,1.7191,1.71845,1.7191,257800000.0
2009-07-30 03:33:00,1.71905,1.7192,1.71865,1.7192,297000000.0
2009-07-30 03:34:00,1.7191,1.7195,1.71905,1.71925,276400000.0
2009-07-30 03:35:00,1.7192,1.71985,1.7189,1.71975,371600000.0
2009-07-30 03:36:00,1.7197,1.7207,1.71955,1.7206,262400000.0
2009-07-30 03:37:00,1.72065,1.72135,1.7203,1.72125,251000000.0
2009-07-30 03:38:00,1.72135,1.72135,1.72065,1.72115,254800000.0
2009-07-30 03:39:00,1.721,1.72155,1.7207,1.7215,182600000.0
2009-07-30 03:40:00,1.72145,1.7218,1.72115,1.7214,296800000.0
2009-07-30 03:41:00,1.7214,1.72165,1.72055,1.72165,268000000.0
2009-07-30 03:42:00,1.7216,1.7218,1.72045,1.7213,203000000.0
2009-07-30 03:43:00,1.72125,1.7219,1.72105,1.72135,231800000.0
2009-07-30 03:44:00,1.7214,1.7216,1.72105,1.7216,120400000.0
2009-07-30 03:45:00,1.7217,1.7217,1.72095,1.72135,237000000.0
2009-07-30 03:46:00,1.72135,1.72175,1.7209,1.72115,182000000.0
2009-07-30 03:47:00,1.72125,1.72125,1.7197,1.72,181800000.0
2009-07-30 03:48:00,1.71985,1.72025,1.7197,1.72005,200600000.0
2009-07-30 03:49:00,1.72,1.7206,1.71995,1.71995,207800000.0
2009-07-30 03:50:00,1.72,1.7203,1.7199,1.71995,126000000.0
2009-07-30 03:51:00,1.72005,1.72005,1.71925,1.7198,168800000.0
2009-07-30 03:52:00,1.71975,1.72025,1.71975,1.71985,172000000.0
2009-07-30 03:53:00,1.7198,1.71995,1.7197,1.7199,79800000.0
2009-07-30 03:54:00,1.7198,1.7198,1.7193,1.71945,188200000.0
2009-07-30 03:55:00,1.71935,1.7195,1.71865,1.71925,210200000.0
2009-07-30 03:56:00,1.71925,1.71965,1.71875,1.71935,159200000.0
2009-07-30 03:57:00,1.7194,1.71955,1.71875,1.71885,155400000.0
2009-07-30 03:58:00,1.7188,1.7191,1.71805,1.71805,92200000.0
2009-07-30 03:59:00,1.7178,1.7181,1.71745,1.7179,200200000.0
2009-07-30 04:00:00,1.71795,1.71825,1.7174,1.7176,223000000.0
2009-07-30 04:01:00,1.71765,1.7177,1.7174,1.7176,130200000.0
2009-07-30 04:02:00,1.7177,1.71825,1.7176,1.7181,137400000.0
2009-07-30 04:03:00,1.71795,1.71835,1.71785,1.7182,78000000.0
2009-07-30 04:04:00,1.71835,1.71835,1.7178,1.718,68200000.0
2009-07-30 04:05:00,1.71795,1.71815,1.71795,1.71815,72600000.0
2009-07-30 04:06:00,1.718,1.7181,1.7174,1.71745,99200000.0
2009-07-30 04:07:00,1.71755,1.71755,1.7172,1.7174,166800000.0
2009-07-30 04:08:00,1.7176,1.7176,1.71715,1.71735,139400000.0
2009-07-30 04:09:00,1.7173,1.7173,1.71675,1.7171,209600000.0
2009-07-30 04:10:00,1.7171,1.7173,1.7169,1.7172,86400000.0
2009-07-30 04:11:00,1.71715,1.7175,1.71715,1.71735,125600000.0
2009-07-30 04:12:00,1.71735,1.7181,1.71705,1.718,259000000.0
2009-07-30 04:13:00,1.7179,1.7185,1.71745,1.71825,266000000.0
2009-07-30 04:14:00,1.7183,1.71885,1.7177,1.71865,175800000.0
2009-07-30 04:15:00,1.71865,1.71885,1.7181,1.7181,270400000.0
2009-07-30 04:16:00,1.7181,1.7183,1.7179,1.7181,136200000.0
2009-07-30 04:17:00,1.7181,1.7183,1.71805,1.71825,135200000.0
2009-07-30 04:18:00,1.71825,1.71825,1.71785,1.71805,228000000.0
2009-07-30 04:19:00,1.71805,1.71825,1.71795,1.71805,193400000.0
2009-07-30 04:20:00,1.7181,1.7186,1.7179,1.7183,208200000.0
2009-07-30 04:21:00,1.7183,1.7183,1.71765,1.71785,219800000.0
2009-07-30 04:22:00,1.7179,1.71815,1.71785,1.71805,75800000.0
2009-07-30 04:23:00,1.7181,1.7182,1.71785,1.7182,178400000.0
2009-07-30 04:24:00,1.71815,1.7184,1.71785,1.7182,180600000.0
2009-07-30 04:25:00,1.7182,1.7184,1.71815,1.7183,63200000.0
2009-07-30 04:26:00,1.7182,1.7183,1.71795,1.7182,109800000.0
2009-07-30 04:27:00,1.7181,1.71815,1.71805,1.7181,57600000.0
2009-07-30 04:28:00,1.7181,1.71825,1.7181,1.71825,62000000.0
2009-07-30 04:29:00,1.71825,1.71825,1.718,1.718,52200000.0
2009-07-30 04:30:00,1.718,1.71805,1.7176,1.71775,161800000.0
2009-07-30 04:31:00,1.71785,1.71805,1.7175,1.7177,136800000.0
2009-07-30 04:32:00,1.7177,1.7178,1.71755,1.71765,77200000.0
2009-07-30 04:33:00,1.71765,1.71785,1.71755,1.7178,157600000.0
2009-07-30 04:34:00,1.7179,1.7179,1.71775,1.7178,61000000.0
2009-07-30 04:35:00,1.718,1.71825,1.71785,1.71815,180600000.0
2009-07-30 04:36:00,1.71825,1.71825,1.71755,1.71775,110200000.0
2009-07-30 04:37:00,1.7177,1.71785,1.7175,1.71775,154400000.0
2009-07-30 04:38:00,1.71775,1.7182,1.7177,1.71805,197800000.0
2009-07-30 04:39:00,1.71805,1.7183,1.71775,1.71805,296400000.0
2009-07-30 04:40:00,1.71805,1.71875,1.718,1.7185,190000000.0
2009-07-30 04:41:00,1.7185,1.7185,1.71825,1.71845,98600000.0
2009-07-30 04:42:00,1.71845,1.71895,1.71825,1.7189,136200000.0
2009-07-30 04:43:00,1.7189,1.71895,1.71855,1.71875,70400000.0
2009-07-30 04:44:00,1.71875,1.719,1.71845,1.7186,134200000.0
2009-07-30 04:45:00,1.71865,1.71865,1.7181,1.71835,120800000.0
2009-07-30 04:46:00,1.7182,1.7183,1.71785,1.718,97600000.0
2009-07-30 04:47:00,1.71805,1.71805,1.7178,1.71795,100200000.0
2009-07-30 04:48:00,1.71795,1.71815,1.7179,1.7181,86600000.0
2009-07-30 04:49:00,1.71815,1.7183,1.71795,1.7181,146200000.0
2009-07-30 04:50:00,1.718,1.71835,1.7178,1.7183,138800000.0
2009-07-30 04:51:00,1.7183,1.7183,1.71795,1.718,163400000.0
2009-07-30 04:52:00,1.71795,1.71815,1.7178,1.7181,170600000.0
2009-07-30 04:53:00,1.7181,1.7181,1.7179,1.718,26000000.0
2009-07-30 04:54:00,1.71795,1.7181,1.7179,1.71795,33800000.0
2009-07-30 04:55:00,1.718,1.718,1.71755,1.7178,90800000.0
2009-07-30 04:56:00,1.71765,1.7179,1.71765,1.71785,50400000.0
2009-07-30 04:57:00,1.7179,1.71795,1.7178,1.71785,36800000.0
2009-07-30 04:58:00,1.71785,1.71785,1.71775,1.71775,27400000.0
2009-07-30 04:59:00,1.7177,1.71795,1.7174,1.7178,147600000.0
2009-07-30 05:00:00,1.71775,1.71785,1.71735,1.7174,172800000.0
2009-07-30 05:01:00,1.71745,1.7179,1.7173,1.71775,106800000.0
2009-07-30 05:02:00,1.71765,1.7177,1.71745,1.7177,89800000.0
2009-07-30 05:03:00,1.7178,1.71795,1.7178,1.7179,116600000.0
2009-07-30 05:04:00,1.7179,1.71805,1.71785,1.7179,25800000.0
2009-07-30 05:05:00,1.7179,1.71815,1.71775,1.71805,109400000.0
2009-07-30 05:06:00,1.71805,1.7181,1.7178,1.71795,138000000.0
2009-07-30 05:07:00,1.71795,1.719,1.71795,1.71825,201400000.0
2009-07-30 05:08:00,1.71805,1.71865,1.71795,1.71855,184000000.0
2009-07-30 05:09:00,1.7185,1.7195,1.7185,1.7192,208000000.0
2009-07-30 05:10:00,1.71925,1.71965,1.71905,1.71945,215200000.0
2009-07-30 05:11:00,1.71945,1.72,1.71945,1.72,219800000.0
2009-07-30 05:12:00,1.72,1.72015,1.7195,1.7198,193800000.0
2009-07-30 05:13:00,1.71985,1.72015,1.7196,1.7198,155800000.0
2009-07-30 05:14:00,1.7199,1.72015,1.71915,1.71915,182200000.0
2009-07-30 05:15:00,1.7192,1.72025,1.7192,1.72025,250400000.0
2009-07-30 05:16:00,1.72025,1.72065,1.71985,1.7201,324800000.0
2009-07-30 05:17:00,1.72015,1.72015,1.7196,1.71985,211600000.0
2009-07-30 05:18:00,1.71985,1.7203,1.71975,1.7201,199200000.0
2009-07-30 05:19:00,1.72015,1.7207,1.7195,1.7195,171800000.0
2009-07-30 05:20:00,1.7195,1.7198,1.71925,1.71925,80000000.0
2009-07-30 05:21:00,1.7194,1.7194,1.7188,1.71905,166200000.0
2009-07-30 05:22:00,1.7191,1.7193,1.7189,1.7189,70200000.0
2009-07-30 05:23:00,1.71895,1.7191,1.71875,1.71895,116000000.0
2009-07-30 05:24:00,1.71895,1.7191,1.71865,1.71885,138200000.0
2009-07-30 05:25:00,1.71885,1.71885,1.7185,1.7186,114000000.0
2009-07-30 05:26:00,1.71865,1.71915,1.7186,1.71915,108800000.0
2009-07-30 05:27:00,1.7191,1.71955,1.7191,1.7192,113200000.0
2009-07-30 05:28:00,1.71915,1.7195,1.719,1.71925,95400000.0
2009-07-30 05:29:00,1.71925,1.71945,1.719,1.71945,187600000.0
2009-07-30 05:30:00,1.7195,1.7199,1.7193,1.7194,92800000.0
2009-07-30 05:31:00,1.7193,1.7195,1.71915,1.7194,79400000.0
2009-07-30 05:32:00,1.7195,1.7195,1.71895,1.7192,89000000.0
2009-07-30 05:33:00,1.71925,1.7194,1.71905,1.7192,39400000.0
2009-07-30 05:34:00,1.7192,1.71925,1.71845,1.719,142200000.0
2009-07-30 05:35:00,1.71905,1.7192,1.7189,1.7192,154400000.0
2009-07-30 05:36:00,1.7193,1.7194,1.71855,1.7186,191800000.0
2009-07-30 05:37:00,1.7186,1.7189,1.71855,1.71875,162200000.0
2009-07-30 05:38:00,1.7188,1.71885,1.7185,1.7186,108600000.0
2009-07-30 05:39:00,1.71865,1.7189,1.7185,1.71875,76000000.0
2009-07-30 05:40:00,1.71875,1.71875,1.7185,1.7185,62600000.0
2009-07-30 05:41:00,1.71865,1.71875,1.7183,1.71835,188800000.0
2009-07-30 05:42:00,1.71855,1.71865,1.71805,1.71865,198800000.0
2009-07-30 05:43:00,1.7185,1.71855,1.7182,1.7183,61800000.0
2009-07-30 05:44:00,1.7185,1.7188,1.71825,1.7185,79200000.0
2009-07-30 05:45:00,1.71845,1.7186,1.71825,1.71835,69400000.0
2009-07-30 05:46:00,1.71825,1.71845,1.71795,1.7181,71200000.0
2009-07-30 05:47:00,1.7182,1.7183,1.718,1.71815,86600000.0
2009-07-30 05:48:00,1.7182,1.71835,1.71755,1.71785,209000000.0
2009-07-30 05:49:00,1.7178,1.718,1.71765,1.71775,168800000.0
2009-07-30 05:50:00,1.718,1.7183,1.7179,1.7179,128800000.0
2009-07-30 05:51:00,1.718,1.718,1.7179,1.71795,21200000.0
2009-07-30 05:52:00,1.7179,1.7184,1.7179,1.7181,99200000.0
2009-07-30 05:53:00,1.7181,1.71835,1.71805,1.71805,222400000.0
2009-07-30 05:54:00,1.718,1.7185,1.718,1.71835,171600000.0
2009-07-30 05:55:00,1.7185,1.71855,1.71835,1.7185,54400000.0
2009-07-30 05:56:00,1.71845,1.7185,1.71835,1.71835,73400000.0
2009-07-30 05:57:00,1.7184,1.71845,1.7181,1.71815,111400000.0
2009-07-30 05:58:00,1.71825,1.7184,1.718,1.71835,156200000.0
2009-07-30 05:59:00,1.7184,1.71885,1.7184,1.71885,74400000.0
2009-07-30 06:00:00,1.71875,1.7189,1.71835,1.71855,76800000.0
2009-07-30 06:01:00,1.7186,1.7186,1.7183,1.7183,131400000.0
2009-07-30 06:02:00,1.7182,1.7185,1.7181,1.7185,132600000.0
2009-07-30 06:03:00,1.7185,1.71855,1.7178,1.718,256400000.0
2009-07-30 06:04:00,1.7181,1.7184,1.7179,1.71835,97200000.0
2009-07-30 06:05:00,1.71835,1.71845,1.7181,1.7181,64000000.0
2009-07-30 06:06:00,1.7181,1.7186,1.718,1.7186,177000000.0
2009-07-30 06:07:00,1.7185,1.71855,1.71805,1.7184,70200000.0
2009-07-30 06:08:00,1.7183,1.7185,1.71825,1.7184,92600000.0
2009-07-30 06:09:00,1.71845,1.7187,1.71795,1.7187,157600000.0
2009-07-30 06:10:00,1.7187,1.71895,1.71855,1.71855,158800000.0
2009-07-30 06:11:00,1.7185,1.71905,1.7184,1.71875,189200000.0
2009-07-30 06:12:00,1.7187,1.7188,1.71855,1.7186,173600000.0
2009-07-30 06:13:00,1.7188,1.7191,1.7185,1.71865,98600000.0
2009-07-30 06:14:00,1.7185,1.71875,1.71835,1.71855,147400000.0
2009-07-30 06:15:00,1.7186,1.71905,1.71845,1.71875,115000000.0
2009-07-30 06:16:00,1.71875,1.719,1.7187,1.71895,138800000.0
2009-07-30 06:17:00,1.71895,1.71895,1.7186,1.71875,88400000.0
2009-07-30 06:18:00,1.71875,1.71875,1.7186,1.7187,13000000.0
2009-07-30 06:19:00,1.71885,1.719,1.71865,1.71875,191400000.0
2009-07-30 06:20:00,1.71875,1.71875,1.7185,1.7187,74400000.0
2009-07-30 06:21:00,1.7186,1.719,1.7186,1.7189,72200000.0
2009-07-30 06:22:00,1.7189,1.7193,1.71835,1.71855,161800000.0
2009-07-30 06:23:00,1.71855,1.719,1.7185,1.7189,82800000.0
2009-07-30 06:24:00,1.71885,1.71885,1.71855,1.71855,159000000.0
2009-07-30 06:25:00,1.7184,1.71855,1.71805,1.7184,172600000.0
2009-07-30 06:26:00,1.71845,1.71855,1.718,1.71805,88600000.0
2009-07-30 06:27:00,1.71805,1.71815,1.71765,1.71795,129000000.0
2009-07-30 06:28:00,1.71795,1.71795,1.7174,1.71765,282800000.0
2009-07-30 06:29:00,1.7175,1.71785,1.7174,1.71785,219600001.0
2009-07-30 06:30:00,1.71765,1.71785,1.7173,1.7178,127000000.0
2009-07-30 06:31:00,1.7178,1.71795,1.71765,1.71775,132000000.0
2009-07-30 06:32:00,1.71775,1.718,1.7175,1.718,169600000.0
2009-07-30 06:33:00,1.7179,1.718,1.7178,1.7179,37600000.0
2009-07-30 06:34:00,1.7179,1.7181,1.7178,1.7179,140200000.0
2009-07-30 06:35:00,1.71785,1.718,1.7177,1.7179,117800000.0
2009-07-30 06:36:00,1.7178,1.71815,1.71745,1.71775,174400000.0
2009-07-30 06:37:00,1.71775,1.71805,1.71765,1.71765,143000000.0
2009-07-30 06:38:00,1.71775,1.71775,1.7174,1.71765,108600000.0
2009-07-30 06:39:00,1.71765,1.7178,1.71725,1.7178,128800000.0
2009-07-30 06:40:00,1.7178,1.71805,1.7173,1.71805,125800000.0
2009-07-30 06:41:00,1.71805,1.71805,1.7174,1.71785,185600000.0
2009-07-30 06:42:00,1.71775,1.71785,1.71735,1.7176,130400000.0
2009-07-30 06:43:00,1.71765,1.7179,1.7175,1.7177,96600000.0
2009-07-30 06:44:00,1.7178,1.71875,1.7178,1.7181,165200000.0
2009-07-30 06:45:00,1.71805,1.7186,1.71775,1.7185,178600000.0
2009-07-30 06:46:00,1.7185,1.7192,1.71845,1.7187,180400000.0
2009-07-30 06:47:00,1.71875,1.71895,1.718,1.71805,178800000.0
2009-07-30 06:48:00,1.7181,1.71855,1.7179,1.71845,206000000.0
2009-07-30 06:49:00,1.71855,1.7189,1.7184,1.71865,127800000.0
2009-07-30 06:50:00,1.7187,1.71895,1.7186,1.7188,168400000.0
2009-07-30 06:51:00,1.71875,1.719,1.71875,1.71895,52600000.0
2009-07-30 06:52:00,1.71895,1.71895,1.71895,1.71895,2600000.0
2009-07-30 06:53:00,1.71895,1.719,1.7189,1.719,58000000.0
2009-07-30 06:54:00,1.71895,1.71895,1.7177,1.7181,193800000.0
2009-07-30 06:55:00,1.7179,1.71825,1.7174,1.71765,131200000.0
2009-07-30 06:56:00,1.7177,1.7177,1.7176,1.7177,102200000.0
2009-07-30 06:57:00,1.7185,1.7186,1.7179,1.7186,135400000.0
2009-07-30 06:58:00,1.7185,1.7188,1.7185,1.7188,115600000.0
2009-07-30 06:59:00,1.7186,1.71865,1.71775,1.71815,119200000.0
2009-07-30 07:00:00,1.71795,1.7182,1.71785,1.71795,127000000.0
2009-07-30 07:01:00,1.71785,1.71805,1.71785,1.718,51000000.0
2009-07-30 07:02:00,1.71805,1.71825,1.718,1.71815,78000000.0
2009-07-30 07:03:00,1.71815,1.7184,1.71815,1.7184,86200000.0
2009-07-30 07:04:00,1.7183,1.71845,1.7183,1.7183,75600000.0
2009-07-30 07:05:00,1.7183,1.71865,1.7179,1.718,127200000.0
2009-07-30 07:06:00,1.71795,1.718,1.71765,1.71765,39400000.0
2009-07-30 07:07:00,1.7176,1.718,1.7174,1.71745,133800000.0
2009-07-30 07:08:00,1.71765,1.71775,1.7173,1.71745,247400000.0
2009-07-30 07:09:00,1.71745,1.718,1.71745,1.7177,224800000.0
2009-07-30 07:10:00,1.7178,1.71805,1.7177,1.71775,160400000.0
2009-07-30 07:11:00,1.7178,1.7184,1.71725,1.71825,180000000.0
2009-07-30 07:12:00,1.71835,1.7184,1.71765,1.718,95200000.0
2009-07-30 07:13:00,1.7181,1.7182,1.7175,1.7175,121600000.0
2009-07-30 07:14:00,1.71745,1.7176,1.717,1.71735,79000000.0
2009-07-30 07:15:00,1.71735,1.7175,1.7171,1.7175,145800000.0
2009-07-30 07:16:00,1.71735,1.7177,1.7171,1.7173,133000000.0
2009-07-30 07:17:00,1.7173,1.71785,1.71725,1.71745,158400000.0
2009-07-30 07:18:00,1.7176,1.7177,1.71705,1.7175,242600000.0
2009-07-30 07:19:00,1.7175,1.71765,1.71705,1.71735,215500000.0
2009-07-30 07:20:00,1.71735,1.7179,1.71735,1.7177,128300000.0
2009-07-30 07:21:00,1.7178,1.7178,1.71705,1.7172,81800000.0
2009-07-30 07:22:00,1.7172,1.7179,1.71715,1.7179,248400000.0
2009-07-30 07:23:00,1.7178,1.718,1.7174,1.7175,219400000.0
2009-07-30 07:24:00,1.7174,1.71785,1.7174,1.71755,117400000.0
2009-07-30 07:25:00,1.71755,1.71795,1.71745,1.71785,157000000.0
2009-07-30 07:26:00,1.7177,1.718,1.71765,1.71785,223200000.0
2009-07-30 07:27:00,1.718,1.718,1.7175,1.71755,195400000.0
2009-07-30 07:28:00,1.7175,1.71755,1.71715,1.71745,253800000.0
2009-07-30 07:29:00,1.71745,1.7178,1.71745,1.71755,62400000.0
2009-07-30 07:30:00,1.71755,1.71775,1.71755,1.71755,100000000.0
2009-07-30 07:31:00,1.71755,1.7177,1.7174,1.7174,82000000.0
2009-07-30 07:32:00,1.7174,1.71785,1.7174,1.71755,103800000.0
2009-07-30 07:33:00,1.71755,1.7177,1.7175,1.71755,81800000.0
2009-07-30 07:34:00,1.71755,1.71755,1.71685,1.71705,143800000.0
2009-07-30 07:35:00,1.71695,1.7172,1.7167,1.717,186000000.0
2009-07-30 07:36:00,1.7169,1.7169,1.7166,1.7168,130400000.0
2009-07-30 07:37:00,1.71665,1.71695,1.7164,1.71675,145800000.0
2009-07-30 07:38:00,1.7169,1.7169,1.7165,1.7165,103600000.0
2009-07-30 07:39:00,1.71655,1.71655,1.7158,1.7162,258800000.0
2009-07-30 07:40:00,1.7162,1.7162,1.7156,1.71585,160600000.0
2009-07-30 07:41:00,1.71585,1.7163,1.71585,1.71615,118000000.0
2009-07-30 07:42:00,1.716,1.7161,1.7157,1.71575,41000000.0
2009-07-30 07:43:00,1.7158,1.71585,1.7156,1.71575,102200000.0
2009-07-30 07:44:00,1.71575,1.7159,1.71465,1.7148,231800000.0
2009-07-30 07:45:00,1.71485,1.71515,1.7147,1.71475,133200000.0
2009-07-30 07:46:00,1.7148,1.7151,1.71455,1.7146,275400000.0
2009-07-30 07:47:00,1.7146,1.715,1.71435,1.7148,220800000.0
2009-07-30 07:48:00,1.7148,1.715,1.7146,1.71465,122600000.0
2009-07-30 07:49:00,1.71465,1.71495,1.7145,1.7147,236200000.0
2009-07-30 07:50:00,1.7147,1.71475,1.71425,1.7145,149400000.0
2009-07-30 07:51:00,1.71465,1.7151,1.7143,1.71445,270800000.0
2009-07-30 07:52:00,1.7144,1.71505,1.71415,1.7148,313000000.0
2009-07-30 07:53:00,1.7148,1.7151,1.71445,1.7151,169400000.0
2009-07-30 07:54:00,1.71505,1.7153,1.71485,1.715,242600000.0
2009-07-30 07:55:00,1.7149,1.71505,1.7146,1.71505,186600000.0
2009-07-30 07:56:00,1.7152,1.71525,1.7146,1.71485,204600000.0
2009-07-30 07:57:00,1.71485,1.7155,1.71485,1.71545,65400000.0
2009-07-30 07:58:00,1.71535,1.7159,1.71535,1.7159,134000000.0
2009-07-30 07:59:00,1.7159,1.7159,1.71525,1.71565,176400000.0
2009-07-30 08:00:00,1.71555,1.7159,1.715,1.7154,252200000.0
2009-07-30 08:01:00,1.71535,1.71585,1.71515,1.7153,296800000.0
2009-07-30 08:02:00,1.71535,1.71575,1.71515,1.71545,276400000.0
2009-07-30 08:03:00,1.71535,1.71555,1.715,1.715,243800000.0
2009-07-30 08:04:00,1.71495,1.7155,1.71495,1.7152,221800000.0
2009-07-30 08:05:00,1.7153,1.71535,1.7148,1.715,163800000.0
2009-07-30 08:06:00,1.71495,1.7155,1.71485,1.71545,173200000.0
2009-07-30 08:07:00,1.71555,1.7161,1.71555,1.71575,230699999.0
2009-07-30 08:08:00,1.7157,1.71585,1.71535,1.71545,250800000.0
2009-07-30 08:09:00,1.71545,1.7159,1.71525,1.7154,304200000.0
2009-07-30 08:10:00,1.7154,1.71565,1.71495,1.71515,278000000.0
2009-07-30 08:11:00,1.7151,1.7155,1.7146,1.7152,222800000.0
2009-07-30 08:12:00,1.7152,1.7153,1.7148,1.71505,177800000.0
2009-07-30 08:13:00,1.7151,1.7154,1.715,1.71515,391800000.0
2009-07-30 08:14:00,1.71515,1.7157,1.71475,1.71505,316400000.0
2009-07-30 08:15:00,1.7149,1.71545,1.7149,1.7154,287000000.0
2009-07-30 08:16:00,1.7155,1.7155,1.71475,1.71485,165200000.0
2009-07-30 08:17:00,1.71485,1.7153,1.7148,1.7151,172600000.0
2009-07-30 08:18:00,1.715,1.71555,1.71475,1.71475,179600000.0
2009-07-30 08:19:00,1.71475,1.7149,1.71435,1.7147,214000000.0
2009-07-30 08:20:00,1.71465,1.71495,1.7145,1.71485,224400000.0
2009-07-30 08:21:00,1.7149,1.715,1.71455,1.71495,138200000.0
2009-07-30 08:22:00,1.71495,1.7151,1.7146,1.7148,459400000.0
2009-07-30 08:23:00,1.7148,1.7151,1.71455,1.7151,289800000.0
2009-07-30 08:24:00,1.7151,1.71535,1.7148,1.7148,323600000.0
2009-07-30 08:25:00,1.7148,1.71525,1.71475,1.7148,184800000.0
2009-07-30 08:26:00,1.71485,1.7151,1.71475,1.715,105200000.0
2009-07-30 08:27:00,1.7151,1.7151,1.71485,1.71495,78200000.0
2009-07-30 08:28:00,1.71495,1.71605,1.7149,1.7158,160300000.0
2009-07-30 08:29:00,1.71595,1.71595,1.7149,1.71495,193800000.0
2009-07-30 08:30:00,1.71505,1.71515,1.7148,1.7149,169600000.0
2009-07-30 08:31:00,1.715,1.71555,1.715,1.7152,164000000.0
2009-07-30 08:32:00,1.71525,1.7153,1.71435,1.71435,254000000.0
2009-07-30 08:33:00,1.7146,1.71515,1.7145,1.7148,384600000.0
2009-07-30 08:34:00,1.7149,1.7154,1.71475,1.71495,326999999.0
2009-07-30 08:35:00,1.71495,1.71495,1.71445,1.71465,374400000.0
2009-07-30 08:36:00,1.7147,1.71565,1.7145,1.7155,280000000.0
2009-07-30 08:37:00,1.7155,1.7156,1.71495,1.71495,299600000.0
2009-07-30 08:38:00,1.71505,1.7153,1.7144,1.71445,439400000.0
2009-07-30 08:39:00,1.7144,1.7151,1.7143,1.7149,507600000.0
2009-07-30 08:40:00,1.71485,1.7152,1.71465,1.71465,323000002.0
2009-07-30 08:41:00,1.71475,1.715,1.71465,1.715,395400000.0
2009-07-30 08:42:00,1.71485,1.7149,1.71465,1.7147,215400000.0
2009-07-30 08:43:00,1.7148,1.7148,1.71415,1.7142,626200002.0
2009-07-30 08:44:00,1.7142,1.71465,1.71405,1.71435,440000000.0
2009-07-30 08:45:00,1.71435,1.7147,1.71395,1.7142,480199999.0
2009-07-30 08:46:00,1.7142,1.7145,1.71395,1.714,415599999.0
2009-07-30 08:47:00,1.71425,1.7145,1.71375,1.71445,379000000.0
2009-07-30 08:48:00,1.71435,1.71445,1.71375,1.71375,354600000.0
2009-07-30 08:49:00,1.71385,1.71445,1.71355,1.7139,458200001.0
2009-07-30 08:50:00,1.7139,1.71435,1.71355,1.7137,396000000.0
2009-07-30 08:51:00,1.7137,1.7142,1.71365,1.714,385600000.0
2009-07-30 08:52:00,1.7138,1.71405,1.71365,1.71405,520200000.0
2009-07-30 08:53:00,1.71405,1.71425,1.7138,1.71425,406000000.0
2009-07-30 08:54:00,1.71425,1.7145,1.7139,1.714,263000000.0
2009-07-30 08:55:00,1.71385,1.714,1.7136,1.7138,225600000.0
2009-07-30 08:56:00,1.71375,1.71415,1.71345,1.71345,510000000.0
2009-07-30 08:57:00,1.71345,1.7138,1.71335,1.71345,314400000.0
2009-07-30 08:58:00,1.71345,1.714,1.7132,1.71355,348000000.0
2009-07-30 08:59:00,1.7135,1.7136,1.7125,1.71265,459800000.0
2009-07-30 09:00:00,1.7127,1.713,1.71225,1.71275,337600000.0
2009-07-30 09:01:00,1.71305,1.7132,1.7123,1.7127,328600000.0
2009-07-30 09:02:00,1.7127,1.71285,1.7124,1.71255,311200000.0
2009-07-30 09:03:00,1.71255,1.71295,1.7121,1.7121,356400000.0
2009-07-30 09:04:00,1.7122,1.7127,1.71215,1.7125,274200000.0
2009-07-30 09:05:00,1.7126,1.71315,1.7115,1.71285,372800000.0
2009-07-30 09:06:00,1.7129,1.713,1.71175,1.7121,378400000.0
2009-07-30 09:07:00,1.712,1.71205,1.71165,1.71175,223200000.0
2009-07-30 09:08:00,1.7117,1.71205,1.7115,1.7119,381400000.0
2009-07-30 09:09:00,1.7118,1.7118,1.71135,1.71145,197000000.0
2009-07-30 09:10:00,1.71155,1.7118,1.7112,1.71175,181200000.0
2009-07-30 09:11:00,1.71165,1.71195,1.71125,1.7116,221200000.0
2009-07-30 09:12:00,1.71155,1.7125,1.7115,1.71235,316000000.0
2009-07-30 09:13:00,1.7123,1.7128,1.71225,1.71255,115200000.0
2009-07-30 09:14:00,1.71255,1.7126,1.7121,1.7121,246800000.0
2009-07-30 09:15:00,1.7122,1.71275,1.7122,1.71225,278200000.0
2009-07-30 09:16:00,1.71225,1.7124,1.71175,1.7123,217600000.0
2009-07-30 09:17:00,1.7123,1.71245,1.71165,1.7122,247400000.0
2009-07-30 09:18:00,1.7122,1.7123,1.71165,1.712,156600000.0
2009-07-30 09:19:00,1.7121,1.71215,1.7118,1.712,250600000.0
2009-07-30 09:20:00,1.712,1.71215,1.7118,1.71185,248200000.0
2009-07-30 09:21:00,1.71185,1.712,1.71185,1.7119,115000000.0
2009-07-30 09:22:00,1.71195,1.71225,1.7118,1.71215,163200000.0
2009-07-30 09:23:00,1.71215,1.7122,1.71175,1.7119,180400000.0
2009-07-30 09:24:00,1.7119,1.71225,1.7116,1.7122,249200000.0
2009-07-30 09:25:00,1.71215,1.7124,1.712,1.7121,204000000.0
2009-07-30 09:26:00,1.71205,1.71215,1.71185,1.712,111200000.0
2009-07-30 09:27:00,1.71185,1.7121,1.7116,1.71205,331200000.0
2009-07-30 09:28:00,1.712,1.71215,1.71135,1.7118,445800000.0
2009-07-30 09:29:00,1.71165,1.7121,1.7114,1.71185,256800000.0
2009-07-30 09:30:00,1.71185,1.71235,1.7118,1.71205,324600000.0
2009-07-30 09:31:00,1.71205,1.7123,1.71145,1.71155,289400000.0
2009-07-30 09:32:00,1.71145,1.7118,1.7112,1.7116,350600000.0
2009-07-30 09:33:00,1.7116,1.71215,1.71135,1.7121,264000000.0
2009-07-30 09:34:00,1.7123,1.71245,1.7118,1.71215,232400000.0
2009-07-30 09:35:00,1.7122,1.7125,1.712,1.71235,254400000.0
2009-07-30 09:36:00,1.7123,1.7123,1.7118,1.712,280400000.0
2009-07-30 09:37:00,1.712,1.71245,1.71165,1.7117,357000000.0
2009-07-30 09:38:00,1.71165,1.71205,1.71125,1.71145,331600000.0
2009-07-30 09:39:00,1.7116,1.7118,1.7112,1.71125,308200000.0
2009-07-30 09:40:00,1.71125,1.7115,1.7111,1.7114,312799999.0
2009-07-30 09:41:00,1.7114,1.7114,1.7108,1.7109,369399999.0
2009-07-30 09:42:00,1.71085,1.71085,1.70995,1.71025,376000001.0
2009-07-30 09:43:00,1.71025,1.71075,1.7102,1.71075,299600000.0
2009-07-30 09:44:00,1.71075,1.7111,1.71055,1.7108,354200000.0
2009-07-30 09:45:00,1.7108,1.7109,1.7104,1.71055,306000000.0
2009-07-30 09:46:00,1.71025,1.71065,1.71025,1.7104,197800000.0
2009-07-30 09:47:00,1.7104,1.7105,1.7099,1.70995,371600000.0
2009-07-30 09:48:00,1.70995,1.7103,1.7099,1.71025,169600000.0
2009-07-30 09:49:00,1.71025,1.7104,1.7095,1.70985,530200000.0
2009-07-30 09:50:00,1.70995,1.7102,1.70945,1.70945,264400000.0
2009-07-30 09:51:00,1.70945,1.71,1.70945,1.7097,241800000.0
2009-07-30 09:52:00,1.7098,1.71025,1.7097,1.70985,264000000.0
2009-07-30 09:53:00,1.7098,1.71015,1.70955,1.7096,254800000.0
2009-07-30 09:54:00,1.70975,1.7099,1.7095,1.7097,278200000.0
2009-07-30 09:55:00,1.7097,1.7104,1.7097,1.70995,241400000.0
2009-07-30 09:56:00,1.7099,1.71075,1.70975,1.71045,223200000.0
2009-07-30 09:57:00,1.71045,1.71075,1.7103,1.7105,247200000.0
2009-07-30 09:58:00,1.7105,1.7105,1.7098,1.7102,326200000.0
2009-07-30 09:59:00,1.71015,1.71025,1.70985,1.70985,231200000.0
2009-07-30 10:00:00,1.71,1.71025,1.70985,1.71015,218400000.0
2009-07-30 10:01:00,1.71015,1.7103,1.70965,1.70975,283200000.0
2009-07-30 10:02:00,1.70985,1.7101,1.70975,1.71,236000000.0
2009-07-30 10:03:00,1.70995,1.7101,1.7096,1.7096,264600000.0
2009-07-30 10:04:00,1.7098,1.7103,1.7097,1.7098,276800000.0
2009-07-30 10:05:00,1.7098,1.7101,1.7095,1.71,285600000.0
2009-07-30 10:06:00,1.70995,1.71035,1.7099,1.7102,249000000.0
2009-07-30 10:07:00,1.71015,1.71025,1.70935,1.7094,352800000.0
2009-07-30 10:08:00,1.7095,1.70965,1.70935,1.7096,181400000.0
2009-07-30 10:09:00,1.70955,1.7097,1.7094,1.70945,259199999.0
2009-07-30 10:10:00,1.70955,1.7097,1.70935,1.70955,474800000.0
2009-07-30 10:11:00,1.7097,1.71,1.7096,1.70975,144400000.0
2009-07-30 10:12:00,1.70975,1.70985,1.709,1.70915,334200000.0
2009-07-30 10:13:00,1.70915,1.70925,1.70875,1.70925,287000000.0
2009-07-30 10:14:00,1.70925,1.7096,1.70915,1.7094,204200000.0
2009-07-30 10:15:00,1.7093,1.7096,1.7093,1.7094,241800000.0
2009-07-30 10:16:00,1.70935,1.70985,1.7093,1.70945,467000000.0
2009-07-30 10:17:00,1.7096,1.7096,1.7093,1.7094,312000000.0
2009-07-30 10:18:00,1.7094,1.7106,1.7093,1.71035,176000000.0
2009-07-30 10:19:00,1.71035,1.7105,1.71,1.7102,313400000.0
2009-07-30 10:20:00,1.7101,1.7108,1.7101,1.7106,340800000.0
2009-07-30 10:21:00,1.71045,1.7107,1.71035,1.7107,200200000.0
2009-07-30 10:22:00,1.71065,1.71075,1.7101,1.71025,170000000.0
2009-07-30 10:23:00,1.7102,1.71055,1.70995,1.7104,266200000.0
2009-07-30 10:24:00,1.7104,1.7109,1.7103,1.71075,249000000.0
2009-07-30 10:25:00,1.71075,1.7114,1.71065,1.7114,227400000.0
2009-07-30 10:26:00,1.71135,1.7116,1.71105,1.71115,292400000.0
2009-07-30 10:27:00,1.71115,1.7116,1.71095,1.71095,255600000.0
2009-07-30 10:28:00,1.71115,1.71115,1.71055,1.7106,254600000.0
2009-07-30 10:29:00,1.7106,1.7108,1.7105,1.7106,201200000.0
2009-07-30 10:30:00,1.7106,1.7115,1.71055,1.7115,288400000.0
2009-07-30 10:31:00,1.7115,1.7129,1.71105,1.7129,442000000.0
2009-07-30 10:32:00,1.71295,1.7137,1.71265,1.7132,491800000.0
2009-07-30 10:33:00,1.71315,1.71325,1.71225,1.7126,310800000.0
2009-07-30 10:34:00,1.7124,1.7125,1.71195,1.7124,196400000.0
2009-07-30 10:35:00,1.7124,1.7124,1.71175,1.7119,310600000.0
2009-07-30 10:36:00,1.71205,1.71265,1.71195,1.71235,394200000.0
2009-07-30 10:37:00,1.71235,1.7127,1.71155,1.71185,353000000.0
2009-07-30 10:38:00,1.7117,1.7127,1.71165,1.71225,260200000.0
2009-07-30 10:39:00,1.7123,1.7127,1.71215,1.71215,217200000.0
2009-07-30 10:40:00,1.71235,1.71245,1.7121,1.71225,49600000.0
2009-07-30 10:41:00,1.71215,1.7125,1.71195,1.7125,134200000.0
2009-07-30 10:42:00,1.7125,1.7125,1.71205,1.7125,270000000.0
2009-07-30 10:43:00,1.7125,1.7129,1.71235,1.71235,285800000.0
2009-07-30 10:44:00,1.71235,1.7127,1.7123,1.7127,197400000.0
2009-07-30 10:45:00,1.7128,1.7128,1.7122,1.7125,352600000.0
2009-07-30 10:46:00,1.7124,1.71245,1.7121,1.7121,302400000.0
2009-07-30 10:47:00,1.71205,1.7122,1.7113,1.7113,175200000.0
2009-07-30 10:48:00,1.7113,1.71195,1.7111,1.7112,222200000.0
2009-07-30 10:49:00,1.7112,1.7113,1.71065,1.7109,380000001.0
2009-07-30 10:50:00,1.71095,1.7111,1.71075,1.71095,211200001.0
2009-07-30 10:51:00,1.7111,1.71125,1.7108,1.711,151800000.0
2009-07-30 10:52:00,1.7111,1.71125,1.71075,1.71095,272600000.0
2009-07-30 10:53:00,1.71095,1.71125,1.7109,1.71115,121400000.0
2009-07-30 10:54:00,1.71115,1.71135,1.71095,1.7111,169400000.0
2009-07-30 10:55:00,1.71105,1.7113,1.71085,1.7109,222000000.0
2009-07-30 10:56:00,1.7109,1.711,1.7103,1.71045,314200000.0
2009-07-30 10:57:00,1.71045,1.7109,1.71035,1.7106,305800000.0
2009-07-30 10:58:00,1.7106,1.71095,1.71045,1.71095,248600000.0
2009-07-30 10:59:00,1.71095,1.7117,1.71075,1.7117,391400000.0
2009-07-30 11:00:00,1.7118,1.7119,1.7114,1.7115,278600000.0
2009-07-30 11:01:00,1.71155,1.71155,1.7111,1.7111,357000000.0
2009-07-30 11:02:00,1.7111,1.7115,1.7111,1.71115,229200000.0
2009-07-30 11:03:00,1.71105,1.71125,1.71065,1.7111,354800000.0
2009-07-30 11:04:00,1.71115,1.71125,1.7105,1.71095,312200000.0
2009-07-30 11:05:00,1.71095,1.7115,1.7109,1.71135,385600000.0
2009-07-30 11:06:00,1.71145,1.7115,1.71105,1.71105,360200000.0
2009-07-30 11:07:00,1.71115,1.7112,1.7109,1.7111,269200000.0
2009-07-30 11:08:00,1.7111,1.7112,1.71085,1.71085,254800000.0
2009-07-30 11:09:00,1.7109,1.71125,1.71085,1.7109,179800000.0
2009-07-30 11:10:00,1.7109,1.7113,1.7109,1.71115,223800000.0
2009-07-30 11:11:00,1.71115,1.71135,1.71095,1.7112,272000000.0
2009-07-30 11:12:00,1.7112,1.7115,1.71105,1.71125,318400000.0
2009-07-30 11:13:00,1.7113,1.7114,1.711,1.71105,348800000.0
2009-07-30 11:14:00,1.71105,1.7114,1.711,1.711,351200000.0
2009-07-30 11:15:00,1.711,1.71135,1.711,1.711,322600000.0
2009-07-30 11:16:00,1.71115,1.71175,1.71115,1.7115,387200000.0
2009-07-30 11:17:00,1.71155,1.7117,1.7113,1.7116,260800000.0
2009-07-30 11:18:00,1.71165,1.7122,1.7115,1.71205,427600000.0
2009-07-30 11:19:00,1.71205,1.7121,1.711,1.71115,382000000.0
2009-07-30 11:20:00,1.7112,1.71175,1.7107,1.71175,381400000.0
2009-07-30 11:21:00,1.71165,1.71175,1.71105,1.7112,424800000.0
2009-07-30 11:22:00,1.7113,1.7114,1.711,1.7114,381600000.0
2009-07-30 11:23:00,1.7114,1.7114,1.71065,1.7107,205000000.0
2009-07-30 11:24:00,1.7107,1.71075,1.71045,1.7105,198600000.0
2009-07-30 11:25:00,1.7106,1.7108,1.7102,1.7107,283400000.0
2009-07-30 11:26:00,1.71085,1.7109,1.71015,1.71075,373600000.0
2009-07-30 11:27:00,1.7107,1.71145,1.7107,1.71105,253200000.0
2009-07-30 11:28:00,1.71105,1.71105,1.71035,1.711,266000000.0
2009-07-30 11:29:00,1.71085,1.71115,1.71065,1.711,143400000.0
2009-07-30 11:30:00,1.71105,1.71115,1.71065,1.7109,168000000.0
2009-07-30 11:31:00,1.7109,1.711,1.71035,1.7105,198400000.0
2009-07-30 11:32:00,1.7106,1.71085,1.7102,1.71045,299800000.0
2009-07-30 11:33:00,1.71045,1.711,1.7104,1.711,222400000.0
2009-07-30 11:34:00,1.71105,1.71105,1.7108,1.71095,127800000.0
2009-07-30 11:35:00,1.71095,1.711,1.71065,1.71095,230000000.0
2009-07-30 11:36:00,1.7109,1.71145,1.7109,1.7112,170600000.0
2009-07-30 11:37:00,1.7112,1.71145,1.71085,1.7109,197600000.0
2009-07-30 11:38:00,1.711,1.71125,1.71045,1.71065,216400000.0
2009-07-30 11:39:00,1.7107,1.71075,1.71025,1.71045,213000000.0
2009-07-30 11:40:00,1.7103,1.7105,1.71025,1.7103,144200000.0
2009-07-30 11:41:00,1.7103,1.7107,1.7102,1.7105,232400000.0
2009-07-30 11:42:00,1.71045,1.71075,1.7102,1.7102,210400000.0
2009-07-30 11:43:00,1.7102,1.7104,1.71,1.7104,186800000.0
2009-07-30 11:44:00,1.7104,1.7106,1.71,1.7102,144000000.0
2009-07-30 11:45:00,1.71025,1.71075,1.71005,1.7103,283600000.0
2009-07-30 11:46:00,1.7103,1.7104,1.70975,1.70975,304000000.0
2009-07-30 11:47:00,1.70975,1.7103,1.70965,1.70975,227200000.0
2009-07-30 11:48:00,1.7098,1.7103,1.70945,1.71005,217600000.0
2009-07-30 11:49:00,1.71005,1.71085,1.71005,1.71085,154800000.0
2009-07-30 11:50:00,1.71085,1.71105,1.7104,1.7106,236000000.0
2009-07-30 11:51:00,1.7106,1.7106,1.70995,1.7103,160400000.0
2009-07-30 11:52:00,1.71045,1.7106,1.7102,1.7103,155200000.0
2009-07-30 11:53:00,1.7103,1.7105,1.7099,1.71005,159200000.0
2009-07-30 11:54:00,1.7101,1.7101,1.70975,1.7099,114000000.0
2009-07-30 11:55:00,1.7099,1.71055,1.7097,1.71005,241200000.0
2009-07-30 11:56:00,1.71015,1.7104,1.7096,1.7099,225600000.0
2009-07-30 11:57:00,1.71,1.7103,1.70965,1.7097,231200000.0
2009-07-30 11:58:00,1.7097,1.7099,1.7094,1.70945,243000000.0
2009-07-30 11:59:00,1.70945,1.70945,1.7091,1.7091,177400000.0
2009-07-30 12:00:00,1.7091,1.70935,1.70855,1.7087,323400000.0
2009-07-30 12:01:00,1.7088,1.7088,1.70785,1.70855,300800000.0
2009-07-30 12:02:00,1.70855,1.7086,1.70805,1.7081,319200000.0
2009-07-30 12:03:00,1.708,1.70845,1.7079,1.7082,274000000.0
2009-07-30 12:04:00,1.7082,1.7082,1.7072,1.70745,251200000.0
2009-07-30 12:05:00,1.70745,1.70785,1.7073,1.70745,184800000.0
2009-07-30 12:06:00,1.70745,1.7077,1.70695,1.70705,248200000.0
2009-07-30 12:07:00,1.70715,1.7076,1.7069,1.70695,334600000.0
2009-07-30 12:08:00,1.70695,1.70715,1.7067,1.70675,187600000.0
2009-07-30 12:09:00,1.70675,1.70695,1.70665,1.70675,263800000.0
2009-07-30 12:10:00,1.70675,1.70685,1.7065,1.7067,327800000.0
2009-07-30 12:11:00,1.7067,1.70725,1.70665,1.7067,334000000.0
2009-07-30 12:12:00,1.7067,1.7068,1.70615,1.7066,250200000.0
2009-07-30 12:13:00,1.7066,1.7069,1.70615,1.70665,244800000.0
2009-07-30 12:14:00,1.70665,1.707,1.7066,1.7068,174200000.0
2009-07-30 12:15:00,1.70645,1.7066,1.70615,1.7065,205000000.0
2009-07-30 12:16:00,1.7065,1.7066,1.7064,1.70645,106800000.0
2009-07-30 12:17:00,1.70645,1.70645,1.7057,1.70575,372400000.0
2009-07-30 12:18:00,1.7057,1.7058,1.70535,1.7054,211400000.0
2009-07-30 12:19:00,1.7054,1.7056,1.7051,1.7055,448600000.0
2009-07-30 12:20:00,1.7055,1.7056,1.70505,1.7056,92000000.0
2009-07-30 12:21:00,1.7055,1.70565,1.7049,1.70495,481000000.0
2009-07-30 12:22:00,1.70495,1.7051,1.70405,1.7051,404200000.0
2009-07-30 12:23:00,1.7051,1.70545,1.7042,1.7043,191800000.0
2009-07-30 12:24:00,1.7044,1.7052,1.7043,1.705,321800000.0
2009-07-30 12:25:00,1.7051,1.7057,1.70475,1.70545,288400000.0
2009-07-30 12:26:00,1.70535,1.70555,1.70485,1.70505,199200000.0
2009-07-30 12:27:00,1.70515,1.70515,1.70455,1.70475,242200000.0
2009-07-30 12:28:00,1.70475,1.70535,1.7047,1.7051,279200000.0
2009-07-30 12:29:00,1.7051,1.70545,1.7051,1.7054,159200000.0
2009-07-30 12:30:00,1.70535,1.70585,1.70535,1.7056,375600000.0
2009-07-30 12:31:00,1.7056,1.70595,1.70525,1.70555,297200000.0
2009-07-30 12:32:00,1.7054,1.7054,1.70485,1.7052,201400000.0
2009-07-30 12:33:00,1.70515,1.70555,1.70515,1.70555,179600000.0
2009-07-30 12:34:00,1.70555,1.7056,1.70515,1.70535,303400000.0
2009-07-30 12:35:00,1.70535,1.70575,1.70515,1.70515,201800000.0
2009-07-30 12:36:00,1.7052,1.7054,1.70515,1.70525,185400000.0
2009-07-30 12:37:00,1.70525,1.70525,1.70475,1.705,343400000.0
2009-07-30 12:38:00,1.7049,1.7051,1.70455,1.70465,140400000.0
2009-07-30 12:39:00,1.70455,1.70495,1.7043,1.70495,204400000.0
2009-07-30 12:40:00,1.70495,1.70505,1.70475,1.7049,187600000.0
2009-07-30 12:41:00,1.7049,1.7051,1.7044,1.70445,348400000.0
2009-07-30 12:42:00,1.7044,1.70465,1.7042,1.70435,268000000.0
2009-07-30 12:43:00,1.7044,1.7047,1.7043,1.70445,209200000.0
2009-07-30 12:44:00,1.70445,1.70495,1.70435,1.7047,156800000.0
2009-07-30 12:45:00,1.70465,1.70505,1.70435,1.70505,141000000.0
2009-07-30 12:46:00,1.70495,1.70515,1.70425,1.70435,139800000.0
2009-07-30 12:47:00,1.7042,1.70455,1.704,1.7044,195200000.0
2009-07-30 12:48:00,1.7044,1.7048,1.70435,1.7045,103000000.0
2009-07-30 12:49:00,1.70455,1.7046,1.7041,1.70425,167000000.0
2009-07-30 12:50:00,1.70435,1.70435,1.7041,1.7042,132600000.0
2009-07-30 12:51:00,1.7042,1.70455,1.7041,1.70445,191200000.0
2009-07-30 12:52:00,1.70445,1.705,1.70445,1.705,181400000.0
2009-07-30 12:53:00,1.705,1.7052,1.70495,1.70515,144400000.0
2009-07-30 12:54:00,1.70515,1.7054,1.70495,1.705,250400000.0
2009-07-30 12:55:00,1.7051,1.7055,1.70495,1.70545,186000000.0
2009-07-30 12:56:00,1.70535,1.70535,1.7046,1.70475,212800000.0
2009-07-30 12:57:00,1.70475,1.70535,1.70475,1.705,171400000.0
2009-07-30 12:58:00,1.70515,1.7055,1.70465,1.7048,172400000.0
2009-07-30 12:59:00,1.7048,1.70525,1.7048,1.705,209800000.0
2009-07-30 13:00:00,1.7051,1.70515,1.7047,1.7049,117000000.0
2009-07-30 13:01:00,1.7049,1.705,1.70485,1.705,73200000.0
2009-07-30 13:02:00,1.7049,1.70505,1.7045,1.7047,182200000.0
2009-07-30 13:03:00,1.70465,1.70495,1.70455,1.7047,188600000.0
2009-07-30 13:04:00,1.7047,1.7049,1.7046,1.7048,97600000.0
2009-07-30 13:05:00,1.7048,1.7048,1.7047,1.7048,63600000.0
2009-07-30 13:06:00,1.7048,1.7048,1.70455,1.70455,86000000.0
2009-07-30 13:07:00,1.7047,1.70495,1.7046,1.70485,110600000.0
2009-07-30 13:08:00,1.70495,1.70495,1.70425,1.70425,121000000.0
2009-07-30 13:09:00,1.7042,1.7043,1.70365,1.7038,129000000.0
2009-07-30 13:10:00,1.7039,1.7043,1.70375,1.7041,166800000.0
2009-07-30 13:11:00,1.70405,1.7044,1.70405,1.70435,163800000.0
2009-07-30 13:12:00,1.70445,1.7048,1.70405,1.7048,153000000.0
2009-07-30 13:13:00,1.7048,1.7048,1.7046,1.70465,247800000.0
2009-07-30 13:14:00,1.7046,1.7046,1.70425,1.7045,87600000.0
2009-07-30 13:15:00,1.70445,1.70485,1.7043,1.70485,146800000.0
2009-07-30 13:16:00,1.70445,1.7046,1.70435,1.70445,106000000.0
2009-07-30 13:17:00,1.70445,1.7048,1.70415,1.7044,300600000.0
2009-07-30 13:18:00,1.70445,1.70445,1.70405,1.7042,143600000.0
2009-07-30 13:19:00,1.70425,1.705,1.70415,1.7049,293200000.0
2009-07-30 13:20:00,1.70495,1.70515,1.7045,1.7049,272400000.0
2009-07-30 13:21:00,1.7049,1.7053,1.7046,1.70495,293200000.0
2009-07-30 13:22:00,1.70495,1.70495,1.7047,1.70475,140800000.0
2009-07-30 13:23:00,1.70485,1.70555,1.70475,1.7055,187600000.0
2009-07-30 13:24:00,1.7055,1.7055,1.7053,1.70535,262000000.0
2009-07-30 13:25:00,1.70535,1.70535,1.7051,1.7053,75800000.0
2009-07-30 13:26:00,1.7053,1.70555,1.7052,1.7054,90600000.0
2009-07-30 13:27:00,1.7054,1.70545,1.70495,1.70495,147000000.0
2009-07-30 13:28:00,1.70485,1.7052,1.70465,1.70485,136800000.0
2009-07-30 13:29:00,1.70485,1.70495,1.70465,1.70465,70800000.0
2009-07-30 13:30:00,1.70465,1.7047,1.70425,1.70445,214000000.0
2009-07-30 13:31:00,1.70445,1.7047,1.70435,1.7044,296000000.0
2009-07-30 13:32:00,1.70435,1.7051,1.7043,1.70475,122800000.0
2009-07-30 13:33:00,1.70475,1.7051,1.7047,1.70505,147000000.0
2009-07-30 13:34:00,1.70505,1.70515,1.70475,1.7049,139600000.0
2009-07-30 13:35:00,1.70495,1.70495,1.70445,1.70475,295800000.0
2009-07-30 13:36:00,1.70485,1.70495,1.70465,1.70465,81800000.0
2009-07-30 13:37:00,1.7046,1.70505,1.7046,1.70495,97400000.0
2009-07-30 13:38:00,1.70495,1.7054,1.70485,1.70525,132200000.0
2009-07-30 13:39:00,1.70525,1.70565,1.70525,1.70565,140400000.0
2009-07-30 13:40:00,1.7057,1.7057,1.7052,1.7055,216000000.0
2009-07-30 13:41:00,1.7055,1.70565,1.70505,1.70505,107800000.0
2009-07-30 13:42:00,1.705,1.70545,1.705,1.7053,67200000.0
2009-07-30 13:43:00,1.7054,1.7055,1.7043,1.7045,248600000.0
2009-07-30 13:44:00,1.70465,1.70465,1.70435,1.70455,63600000.0
2009-07-30 13:45:00,1.70455,1.70465,1.70425,1.7045,204400001.0
2009-07-30 13:46:00,1.70465,1.70465,1.70405,1.7042,193000000.0
2009-07-30 13:47:00,1.70415,1.70465,1.70375,1.70465,218800000.0
2009-07-30 13:48:00,1.70465,1.70485,1.70435,1.7046,154000000.0
2009-07-30 13:49:00,1.7046,1.7046,1.70385,1.70425,325799998.0
2009-07-30 13:50:00,1.70425,1.7047,1.70425,1.7047,69800000.0
2009-07-30 13:51:00,1.70465,1.7047,1.7043,1.70435,191600000.0
2009-07-30 13:52:00,1.7044,1.70495,1.7044,1.70465,172400000.0
2009-07-30 13:53:00,1.7048,1.7049,1.70475,1.7048,78800000.0
2009-07-30 13:54:00,1.7049,1.7049,1.7042,1.7045,222600000.0
2009-07-30 13:55:00,1.7045,1.7045,1.70375,1.704,274200000.0
2009-07-30 13:56:00,1.70405,1.7045,1.70405,1.70445,188800000.0
2009-07-30 13:57:00,1.70445,1.70445,1.70425,1.70425,75600000.0
2009-07-30 13:58:00,1.70425,1.70425,1.70425,1.70425,160800000.0
2009-07-30 13:59:00,1.70425,1.70425,1.70375,1.70385,196600000.0
2009-07-30 14:00:00,1.7039,1.7044,1.70385,1.70425,301200000.0
2009-07-30 14:01:00,1.70415,1.7047,1.7041,1.7047,342000000.0
2009-07-30 14:02:00,1.7047,1.7047,1.70405,1.70435,341400000.0
2009-07-30 14:03:00,1.70445,1.7046,1.7043,1.7045,391200000.0
2009-07-30 14:04:00,1.7045,1.7045,1.70385,1.70425,358200000.0
2009-07-30 14:05:00,1.7044,1.7045,1.704,1.70435,369200000.0
2009-07-30 14:06:00,1.70435,1.7047,1.7043,1.70435,344200000.0
2009-07-30 14:07:00,1.70435,1.7045,1.70425,1.7043,122400000.0
2009-07-30 14:08:00,1.70445,1.7048,1.70445,1.70455,187200000.0
2009-07-30 14:09:00,1.7046,1.70495,1.7046,1.70475,241000000.0
2009-07-30 14:10:00,1.7047,1.7051,1.70465,1.70465,355200000.0
2009-07-30 14:11:00,1.7046,1.70545,1.7046,1.7049,189200000.0
2009-07-30 14:12:00,1.7049,1.70495,1.70435,1.7046,312800000.0
2009-07-30 14:13:00,1.7046,1.7051,1.70415,1.7043,370600000.0
2009-07-30 14:14:00,1.7043,1.7046,1.7039,1.7039,388599998.0
2009-07-30 14:15:00,1.704,1.70435,1.7038,1.7043,346200000.0
2009-07-30 14:16:00,1.7043,1.70465,1.70425,1.70425,146200000.0
2009-07-30 14:17:00,1.70425,1.7045,1.70425,1.7045,215200000.0
2009-07-30 14:18:00,1.7045,1.70455,1.7043,1.7045,191000000.0
2009-07-30 14:19:00,1.70445,1.7048,1.7044,1.7045,210800001.0
2009-07-30 14:20:00,1.7045,1.7046,1.70425,1.7046,197000001.0
2009-07-30 14:21:00,1.7046,1.7047,1.7044,1.7045,149400000.0
2009-07-30 14:22:00,1.7045,1.7045,1.7042,1.7042,186600000.0
2009-07-30 14:23:00,1.70425,1.7045,1.70395,1.7041,184200000.0
2009-07-30 14:24:00,1.70405,1.7042,1.7039,1.7041,199400000.0
2009-07-30 14:25:00,1.70415,1.7042,1.7038,1.7039,237400000.0
2009-07-30 14:26:00,1.7038,1.704,1.7038,1.70385,149800000.0
2009-07-30 14:27:00,1.7038,1.70415,1.7038,1.7039,172200000.0
2009-07-30 14:28:00,1.70405,1.70425,1.7039,1.704,177800000.0
2009-07-30 14:29:00,1.704,1.7045,1.7038,1.7038,470800002.0
2009-07-30 14:30:00,1.7038,1.70515,1.70275,1.7028,608400000.0
2009-07-30 14:31:00,1.7027,1.70335,1.70175,1.703,388400000.0
2009-07-30 14:32:00,1.703,1.7032,1.70235,1.70265,388800000.0
2009-07-30 14:33:00,1.70285,1.7037,1.7026,1.7035,307200000.0
2009-07-30 14:34:00,1.70365,1.70365,1.70245,1.7028,377400000.0
2009-07-30 14:35:00,1.70265,1.70335,1.70245,1.70325,280800000.0
2009-07-30 14:36:00,1.7032,1.70355,1.70235,1.70275,458600000.0
2009-07-30 14:37:00,1.70265,1.703,1.7022,1.7022,403200000.0
2009-07-30 14:38:00,1.7022,1.7025,1.702,1.7021,290200000.0
2009-07-30 14:39:00,1.70215,1.7026,1.7018,1.70195,369800000.0
2009-07-30 14:40:00,1.70195,1.7022,1.70175,1.702,247400000.0
2009-07-30 14:41:00,1.70205,1.7022,1.70155,1.70185,325800000.0
2009-07-30 14:42:00,1.70185,1.70205,1.70145,1.70175,329400000.0
2009-07-30 14:43:00,1.70175,1.70205,1.7016,1.7018,199000000.0
2009-07-30 14:44:00,1.7018,1.7019,1.7015,1.7017,185200000.0
2009-07-30 14:45:00,1.70175,1.70215,1.7017,1.702,263000000.0
2009-07-30 14:46:00,1.702,1.7021,1.7014,1.7021,240800000.0
2009-07-30 14:47:00,1.7022,1.7022,1.7017,1.70205,267000000.0
2009-07-30 14:48:00,1.70205,1.7021,1.7018,1.7019,282200000.0
2009-07-30 14:49:00,1.7019,1.7021,1.70175,1.702,278000000.0
2009-07-30 14:50:00,1.702,1.7027,1.70185,1.70245,347600000.0
2009-07-30 14:51:00,1.70245,1.7033,1.70215,1.70285,334400000.0
2009-07-30 14:52:00,1.70285,1.70325,1.70275,1.70275,224200000.0
2009-07-30 14:53:00,1.70275,1.70345,1.70265,1.70345,206200000.0
2009-07-30 14:54:00,1.70345,1.70375,1.70305,1.70305,243200000.0
2009-07-30 14:55:00,1.7032,1.7038,1.70315,1.70345,247000000.0
2009-07-30 14:56:00,1.70345,1.70375,1.7033,1.7037,246800000.0
2009-07-30 14:57:00,1.7037,1.7037,1.70285,1.7033,299000000.0
2009-07-30 14:58:00,1.70345,1.7039,1.7031,1.70385,302400000.0
2009-07-30 14:59:00,1.70375,1.70415,1.70325,1.70415,407000000.0
2009-07-30 15:00:00,1.7042,1.7044,1.70365,1.7039,419800000.0
2009-07-30 15:01:00,1.7039,1.70475,1.7039,1.70445,307000000.0
2009-07-30 15:02:00,1.7044,1.70465,1.7039,1.70415,338600000.0
2009-07-30 15:03:00,1.70415,1.7044,1.70365,1.704,472600001.0
2009-07-30 15:04:00,1.704,1.704,1.7034,1.70375,251800000.0
2009-07-30 15:05:00,1.70375,1.7043,1.7035,1.7038,270200000.0
2009-07-30 15:06:00,1.7038,1.704,1.70345,1.7037,380600000.0
2009-07-30 15:07:00,1.7037,1.70455,1.7035,1.7044,310600000.0
2009-07-30 15:08:00,1.70435,1.70465,1.704,1.7043,263600000.0
2009-07-30 15:09:00,1.7043,1.70445,1.7039,1.70445,216400000.0
2009-07-30 15:10:00,1.70445,1.70455,1.7038,1.7039,306800000.0
2009-07-30 15:11:00,1.7039,1.70405,1.70345,1.7036,339000000.0
2009-07-30 15:12:00,1.7036,1.70415,1.70335,1.70405,261000000.0
2009-07-30 15:13:00,1.704,1.70485,1.70385,1.70455,361000000.0
2009-07-30 15:14:00,1.70445,1.70485,1.70445,1.7048,264200000.0
2009-07-30 15:15:00,1.70465,1.70495,1.70435,1.7045,151000000.0
2009-07-30 15:16:00,1.7044,1.70475,1.7043,1.70455,140800000.0
2009-07-30 15:17:00,1.70455,1.70505,1.7044,1.70475,280600000.0
2009-07-30 15:18:00,1.7047,1.705,1.7045,1.70495,216800000.0
2009-07-30 15:19:00,1.705,1.705,1.7046,1.7048,183000000.0
2009-07-30 15:20:00,1.7048,1.70485,1.7043,1.7046,202600000.0
2009-07-30 15:21:00,1.70465,1.70495,1.70435,1.70475,288600000.0
2009-07-30 15:22:00,1.70475,1.70495,1.7045,1.70475,268000000.0
2009-07-30 15:23:00,1.7046,1.70495,1.7045,1.70485,318600000.0
2009-07-30 15:24:00,1.70485,1.70485,1.7047,1.7048,86800000.0
2009-07-30 15:25:00,1.7048,1.7051,1.70475,1.705,213400000.0
2009-07-30 15:26:00,1.705,1.7052,1.7046,1.70505,271400000.0
2009-07-30 15:27:00,1.70505,1.7051,1.70465,1.70485,229799999.0
2009-07-30 15:28:00,1.7048,1.7052,1.7048,1.705,304600000.0
2009-07-30 15:29:00,1.705,1.7054,1.705,1.7051,174800000.0
2009-07-30 15:30:00,1.70515,1.70525,1.7043,1.7047,447000000.0
2009-07-30 15:31:00,1.7047,1.7049,1.70425,1.70485,473600000.0
2009-07-30 15:32:00,1.70475,1.70515,1.7044,1.70475,366000000.0
2009-07-30 15:33:00,1.70475,1.7049,1.7033,1.70355,391600000.0
2009-07-30 15:34:00,1.7035,1.70375,1.70305,1.7033,443600000.0
2009-07-30 15:35:00,1.70325,1.7034,1.7026,1.70305,327000000.0
2009-07-30 15:36:00,1.703,1.7036,1.70235,1.70345,598200002.0
2009-07-30 15:37:00,1.70345,1.7041,1.7032,1.704,636800000.0
2009-07-30 15:38:00,1.704,1.704,1.70275,1.70325,388200000.0
2009-07-30 15:39:00,1.7034,1.70365,1.7029,1.70365,418200000.0
2009-07-30 15:40:00,1.70365,1.70415,1.7034,1.7037,528200001.0
2009-07-30 15:41:00,1.70365,1.7041,1.7035,1.7038,414800000.0
2009-07-30 15:42:00,1.7038,1.70415,1.70345,1.70385,581200000.0
2009-07-30 15:43:00,1.70385,1.70475,1.70385,1.7045,491800000.0
2009-07-30 15:44:00,1.7045,1.7045,1.70345,1.7036,499600000.0
2009-07-30 15:45:00,1.7037,1.7045,1.70355,1.7038,487200000.0
2009-07-30 15:46:00,1.7037,1.70475,1.70365,1.70475,587399999.0
2009-07-30 15:47:00,1.70475,1.705,1.7034,1.7034,479600000.0
2009-07-30 15:48:00,1.70345,1.7037,1.7031,1.7033,419600000.0
2009-07-30 15:49:00,1.7034,1.7038,1.7028,1.70325,494000001.0
2009-07-30 15:50:00,1.70345,1.70355,1.7024,1.7025,432000000.0
2009-07-30 15:51:00,1.7025,1.7025,1.70125,1.70205,433400000.0
2009-07-30 15:52:00,1.70205,1.7024,1.70125,1.70125,571199999.0
2009-07-30 15:53:00,1.7009,1.7018,1.70085,1.7015,489000000.0
2009-07-30 15:54:00,1.7015,1.7016,1.7011,1.7015,355200000.0
2009-07-30 15:55:00,1.70155,1.70155,1.70015,1.70045,404200000.0
2009-07-30 15:56:00,1.70045,1.70055,1.69995,1.70025,392800000.0
2009-07-30 15:57:00,1.70025,1.7003,1.6996,1.69985,392000000.0
2009-07-30 15:58:00,1.69995,1.7005,1.6997,1.7005,391000001.0
2009-07-30 15:59:00,1.7005,1.7005,1.69965,1.70045,334800000.0
2009-07-30 16:00:00,1.70035,1.70085,1.70005,1.70085,347800000.0
2009-07-30 16:01:00,1.70085,1.70165,1.70045,1.70155,330300000.0
2009-07-30 16:02:00,1.70165,1.70185,1.7009,1.7012,241400000.0
2009-07-30 16:03:00,1.70125,1.7015,1.7009,1.701,451799998.0
2009-07-30 16:04:00,1.70105,1.70155,1.7009,1.7014,321600000.0
2009-07-30 16:05:00,1.7014,1.7015,1.7006,1.7008,423600000.0
2009-07-30 16:06:00,1.7008,1.7009,1.7,1.70015,412800000.0
2009-07-30 16:07:00,1.70015,1.7006,1.70015,1.7004,391200000.0
2009-07-30 16:08:00,1.7004,1.7005,1.69995,1.7003,522199999.0
2009-07-30 16:09:00,1.7002,1.70035,1.69955,1.6998,377400000.0
2009-07-30 16:10:00,1.6996,1.7003,1.69955,1.70015,495800000.0
2009-07-30 16:11:00,1.70015,1.7005,1.70005,1.70035,338600000.0
2009-07-30 16:12:00,1.70045,1.7009,1.70015,1.70015,428600000.0
2009-07-30 16:13:00,1.70025,1.7003,1.69965,1.6997,478600000.0
2009-07-30 16:14:00,1.6996,1.7001,1.69945,1.7,623800000.0
2009-07-30 16:15:00,1.7,1.70055,1.69985,1.70035,442800000.0
2009-07-30 16:16:00,1.7004,1.7004,1.69945,1.6999,338000000.0
2009-07-30 16:17:00,1.69995,1.7002,1.6996,1.6999,388800000.0
2009-07-30 16:18:00,1.69985,1.69985,1.6985,1.69935,444600000.0
2009-07-30 16:19:00,1.69925,1.6994,1.69875,1.6988,444200000.0
2009-07-30 16:20:00,1.6988,1.6992,1.69845,1.6988,460199999.0
2009-07-30 16:21:00,1.69875,1.6997,1.6986,1.6997,442000000.0
2009-07-30 16:22:00,1.6993,1.69995,1.6993,1.6997,328400000.0
2009-07-30 16:23:00,1.69965,1.7002,1.6995,1.70005,357400000.0
2009-07-30 16:24:00,1.70005,1.7004,1.69985,1.70015,396800000.0
2009-07-30 16:25:00,1.70015,1.7007,1.7,1.7005,226400000.0
2009-07-30 16:26:00,1.7005,1.7007,1.70015,1.7007,275800000.0
2009-07-30 16:27:00,1.7007,1.70085,1.70025,1.7004,334400000.0
2009-07-30 16:28:00,1.70055,1.7012,1.7004,1.70085,357600000.0
2009-07-30 16:29:00,1.7009,1.7012,1.7007,1.7012,443800000.0
2009-07-30 16:30:00,1.70105,1.7012,1.7007,1.70115,364000000.0
2009-07-30 16:31:00,1.70115,1.70115,1.70045,1.70085,489200000.0
2009-07-30 16:32:00,1.70095,1.7015,1.70085,1.7009,497400000.0
2009-07-30 16:33:00,1.7009,1.7014,1.70065,1.70065,395600001.0
2009-07-30 16:34:00,1.70065,1.70085,1.7002,1.7002,404799999.0
2009-07-30 16:35:00,1.7003,1.7011,1.70025,1.70065,485600000.0
2009-07-30 16:36:00,1.70065,1.70085,1.7002,1.7002,428600001.0
2009-07-30 16:37:00,1.7002,1.7011,1.7002,1.70085,443000000.0
2009-07-30 16:38:00,1.70085,1.70125,1.70075,1.7011,403000000.0
2009-07-30 16:39:00,1.7011,1.7016,1.701,1.7012,346200000.0
2009-07-30 16:40:00,1.7013,1.70145,1.7007,1.70075,468200000.0
2009-07-30 16:41:00,1.70075,1.7015,1.70075,1.70115,427200001.0
2009-07-30 16:42:00,1.7011,1.7013,1.7008,1.7013,598200001.0
2009-07-30 16:43:00,1.70135,1.70215,1.7012,1.70185,434400000.0
2009-07-30 16:44:00,1.70185,1.70215,1.7015,1.70185,467600000.0
2009-07-30 16:45:00,1.7019,1.70205,1.7017,1.7018,249400000.0
2009-07-30 16:46:00,1.7017,1.70175,1.70135,1.70145,483200002.0
2009-07-30 16:47:00,1.7015,1.7021,1.7014,1.7018,440000000.0
2009-07-30 16:48:00,1.7018,1.702,1.7011,1.7012,490600002.0
2009-07-30 16:49:00,1.7011,1.70165,1.70105,1.7016,420800000.0
2009-07-30 16:50:00,1.70165,1.70175,1.70125,1.70155,487200002.0
2009-07-30 16:51:00,1.7016,1.70195,1.70145,1.70175,383200000.0
2009-07-30 16:52:00,1.70165,1.7018,1.70075,1.7008,256000000.0
2009-07-30 16:53:00,1.701,1.701,1.70025,1.7008,461000000.0
2009-07-30 16:54:00,1.70095,1.70135,1.7007,1.70115,353199999.0
2009-07-30 16:55:00,1.7012,1.70145,1.70095,1.70145,262800000.0
2009-07-30 16:56:00,1.70145,1.7015,1.701,1.701,379000000.0
2009-07-30 16:57:00,1.7011,1.7011,1.70005,1.7002,480800000.0
2009-07-30 16:58:00,1.70025,1.7005,1.6995,1.69965,702200001.0
2009-07-30 16:59:00,1.69965,1.6998,1.6989,1.69905,391400000.0
2009-07-30 17:00:00,1.69925,1.6998,1.69905,1.69965,359800000.0
2009-07-30 17:01:00,1.6998,1.70025,1.69975,1.70025,307600000.0
2009-07-30 17:02:00,1.70045,1.70095,1.70035,1.70075,498800002.0
2009-07-30 17:03:00,1.7007,1.7012,1.7007,1.70095,375199997.0
2009-07-30 17:04:00,1.70095,1.7011,1.7006,1.70065,291200000.0
2009-07-30 17:05:00,1.70055,1.7008,1.7005,1.7006,268200000.0
2009-07-30 17:06:00,1.7006,1.7006,1.69985,1.7003,399400001.0
2009-07-30 17:07:00,1.70025,1.7012,1.70025,1.7011,367000000.0
2009-07-30 17:08:00,1.70125,1.7016,1.70095,1.70125,355600000.0
2009-07-30 17:09:00,1.7012,1.7016,1.70105,1.7011,323199999.0
2009-07-30 17:10:00,1.70105,1.70105,1.70025,1.7003,383800000.0
2009-07-30 17:11:00,1.7003,1.7006,1.6997,1.6997,393600000.0
2009-07-30 17:12:00,1.6997,1.7001,1.69945,1.7,445000000.0
2009-07-30 17:13:00,1.70005,1.70015,1.6997,1.6999,321200001.0
2009-07-30 17:14:00,1.7,1.7,1.6994,1.6996,184800000.0
2009-07-30 17:15:00,1.6996,1.6998,1.69895,1.6992,341200000.0
2009-07-30 17:16:00,1.6993,1.6998,1.69895,1.6998,449000000.0
2009-07-30 17:17:00,1.69975,1.70025,1.69945,1.6995,620200000.0
2009-07-30 17:18:00,1.6995,1.7,1.69945,1.6999,407600001.0
2009-07-30 17:19:00,1.70015,1.7005,1.70005,1.70045,483400001.0
2009-07-30 17:20:00,1.70045,1.7005,1.70015,1.70035,236600000.0
2009-07-30 17:21:00,1.7002,1.7007,1.7002,1.7004,294200000.0
2009-07-30 17:22:00,1.70045,1.70085,1.7003,1.70065,394800000.0
2009-07-30 17:23:00,1.70065,1.70105,1.7005,1.70085,373000002.0
2009-07-30 17:24:00,1.7007,1.70075,1.7001,1.7005,309600001.0
2009-07-30 17:25:00,1.70045,1.7006,1.7,1.7001,387600000.0
2009-07-30 17:26:00,1.7002,1.7002,1.69985,1.69995,195000000.0
2009-07-30 17:27:00,1.69995,1.70045,1.69985,1.7003,293800000.0
2009-07-30 17:28:00,1.70035,1.70055,1.69985,1.7,166200000.0
2009-07-30 17:29:00,1.6999,1.70055,1.6997,1.70045,254000000.0
2009-07-30 17:30:00,1.70055,1.7008,1.70005,1.7004,229400000.0
2009-07-30 17:31:00,1.7005,1.7009,1.7004,1.7006,212000000.0
2009-07-30 17:32:00,1.7006,1.7009,1.7004,1.70065,407800000.0
2009-07-30 17:33:00,1.7007,1.7007,1.7003,1.7003,194800000.0
2009-07-30 17:34:00,1.7003,1.70075,1.7001,1.70075,188600000.0
2009-07-30 17:35:00,1.7008,1.7009,1.7002,1.7003,263600000.0
2009-07-30 17:36:00,1.70025,1.7006,1.7001,1.7001,271600000.0
2009-07-30 17:37:00,1.7001,1.7005,1.6999,1.70015,283600000.0
2009-07-30 17:38:00,1.70015,1.70015,1.6997,1.69985,223400000.0
2009-07-30 17:39:00,1.69985,1.7005,1.6997,1.7004,293200000.0
2009-07-30 17:40:00,1.70045,1.7005,1.7,1.7003,301800000.0
2009-07-30 17:41:00,1.7003,1.70045,1.6998,1.7003,301400000.0
2009-07-30 17:42:00,1.70025,1.7003,1.69995,1.7001,274200000.0
2009-07-30 17:43:00,1.7001,1.7006,1.6998,1.70035,356400000.0
2009-07-30 17:44:00,1.70035,1.70075,1.70025,1.70045,265000000.0
2009-07-30 17:45:00,1.7005,1.7009,1.70045,1.70085,183600000.0
2009-07-30 17:46:00,1.70085,1.7009,1.69985,1.69985,240800000.0
2009-07-30 17:47:00,1.7,1.70015,1.69965,1.69975,364600000.0
2009-07-30 17:48:00,1.69995,1.70015,1.69985,1.7,149200000.0
2009-07-30 17:49:00,1.7,1.70035,1.69975,1.7003,121600000.0
2009-07-30 17:50:00,1.7003,1.70065,1.70005,1.70055,177500000.0
2009-07-30 17:51:00,1.70065,1.70075,1.70035,1.7007,126400000.0
2009-07-30 17:52:00,1.7007,1.701,1.7007,1.7009,312000000.0
2009-07-30 17:53:00,1.7009,1.70095,1.70055,1.7007,519000002.0
2009-07-30 17:54:00,1.7007,1.7011,1.70065,1.70095,333200000.0
2009-07-30 17:55:00,1.70105,1.70175,1.70095,1.7015,246200000.0
2009-07-30 17:56:00,1.7014,1.7014,1.7009,1.7009,254400000.0
2009-07-30 17:57:00,1.701,1.701,1.7006,1.7006,348600000.0
2009-07-30 17:58:00,1.7006,1.70115,1.7006,1.70095,314000000.0
2009-07-30 17:59:00,1.7009,1.70095,1.7004,1.7004,461000000.0
2009-07-30 18:00:00,1.70035,1.70095,1.70035,1.70095,237200000.0
2009-07-30 18:01:00,1.70095,1.7012,1.7004,1.7007,215600000.0
2009-07-30 18:02:00,1.7009,1.7011,1.7006,1.70085,184200000.0
2009-07-30 18:03:00,1.701,1.7013,1.70065,1.7008,263800000.0
2009-07-30 18:04:00,1.70095,1.7011,1.70065,1.701,217800000.0
2009-07-30 18:05:00,1.701,1.7012,1.7005,1.7009,336000000.0
2009-07-30 18:06:00,1.70085,1.7014,1.70085,1.70135,204000000.0
2009-07-30 18:07:00,1.70135,1.70135,1.70045,1.7005,297800000.0
2009-07-30 18:08:00,1.70065,1.70145,1.70055,1.70105,173800000.0
2009-07-30 18:09:00,1.70095,1.7017,1.7009,1.70165,246800000.0
2009-07-30 18:10:00,1.70165,1.7019,1.7014,1.70155,162400000.0
2009-07-30 18:11:00,1.7016,1.70195,1.70135,1.7018,155000000.0
2009-07-30 18:12:00,1.70175,1.7025,1.7017,1.70225,263400000.0
2009-07-30 18:13:00,1.7022,1.70235,1.70215,1.70235,133400000.0
2009-07-30 18:14:00,1.7023,1.7023,1.70165,1.7017,233800000.0
2009-07-30 18:15:00,1.70165,1.70205,1.70135,1.7016,264800000.0
2009-07-30 18:16:00,1.7016,1.7018,1.7013,1.7013,125800000.0
2009-07-30 18:17:00,1.70135,1.702,1.7013,1.7016,163200000.0
2009-07-30 18:18:00,1.70155,1.7018,1.70125,1.70165,265400000.0
2009-07-30 18:19:00,1.70165,1.70175,1.70145,1.7015,131000000.0
2009-07-30 18:20:00,1.7015,1.7016,1.70115,1.7016,221200000.0
2009-07-30 18:21:00,1.7016,1.70165,1.7013,1.70135,131400000.0
2009-07-30 18:22:00,1.7014,1.7021,1.70135,1.70195,208600000.0
2009-07-30 18:23:00,1.70195,1.70255,1.70185,1.7019,272200000.0
2009-07-30 18:24:00,1.702,1.7022,1.7019,1.70195,187800000.0
2009-07-30 18:25:00,1.7021,1.7021,1.70185,1.702,202400000.0
2009-07-30 18:26:00,1.702,1.7021,1.70185,1.70185,169200000.0
2009-07-30 18:27:00,1.7022,1.7022,1.70185,1.70215,155400000.0
2009-07-30 18:28:00,1.70215,1.70255,1.70205,1.70235,200000000.0
2009-07-30 18:29:00,1.70235,1.7028,1.70195,1.7026,227800000.0
2009-07-30 18:30:00,1.7025,1.7029,1.70215,1.7022,272000000.0
2009-07-30 18:31:00,1.70215,1.7023,1.7018,1.70215,308800000.0
2009-07-30 18:32:00,1.70215,1.7024,1.7021,1.7022,107400000.0
2009-07-30 18:33:00,1.70225,1.7023,1.7019,1.7021,126000000.0
2009-07-30 18:34:00,1.70205,1.7021,1.7015,1.70155,242400000.0
2009-07-30 18:35:00,1.70155,1.70215,1.70155,1.70175,143800000.0
2009-07-30 18:36:00,1.7016,1.70175,1.70145,1.7015,110200000.0
2009-07-30 18:37:00,1.7015,1.70175,1.7014,1.7016,162400001.0
2009-07-30 18:38:00,1.7015,1.7023,1.7015,1.70225,152000000.0
2009-07-30 18:39:00,1.70215,1.70215,1.7015,1.70175,174800000.0
2009-07-30 18:40:00,1.70185,1.70235,1.70175,1.70235,148800000.0
2009-07-30 18:41:00,1.7023,1.70245,1.7021,1.70215,103800000.0
2009-07-30 18:42:00,1.70215,1.7022,1.7017,1.70195,129600000.0
2009-07-30 18:43:00,1.7021,1.7022,1.702,1.7022,138600000.0
2009-07-30 18:44:00,1.7022,1.7023,1.7017,1.7017,177200000.0
2009-07-30 18:45:00,1.7017,1.70195,1.70155,1.70185,147200000.0
2009-07-30 18:46:00,1.70185,1.70185,1.70155,1.70165,111400000.0
2009-07-30 18:47:00,1.70175,1.7019,1.70155,1.7018,141000000.0
2009-07-30 18:48:00,1.7019,1.70235,1.7016,1.7016,201000000.0
2009-07-30 18:49:00,1.7015,1.70165,1.7014,1.70165,161200000.0
2009-07-30 18:50:00,1.70165,1.7019,1.7015,1.70175,111400000.0
2009-07-30 18:51:00,1.7018,1.7018,1.7015,1.70155,203600000.0
2009-07-30 18:52:00,1.70155,1.70165,1.7014,1.7015,127600000.0
2009-07-30 18:53:00,1.7015,1.70195,1.7014,1.70195,164000000.0
2009-07-30 18:54:00,1.70195,1.70215,1.70195,1.7021,69200000.0
2009-07-30 18:55:00,1.70205,1.7024,1.702,1.7021,147800000.0
2009-07-30 18:56:00,1.70215,1.7022,1.702,1.7021,138400000.0
2009-07-30 18:57:00,1.70225,1.7024,1.702,1.702,96400000.0
2009-07-30 18:58:00,1.702,1.70215,1.7019,1.70205,116400000.0
2009-07-30 18:59:00,1.7021,1.70215,1.7018,1.70215,152800000.0
2009-07-30 19:00:00,1.70215,1.7022,1.7015,1.70155,112400000.0
2009-07-30 19:01:00,1.7016,1.7019,1.70095,1.7015,309800000.0
2009-07-30 19:02:00,1.7015,1.70165,1.69975,1.70045,431000000.0
2009-07-30 19:03:00,1.70045,1.7014,1.7004,1.70105,333800000.0
2009-07-30 19:04:00,1.70105,1.7018,1.7008,1.70165,306600000.0
2009-07-30 19:05:00,1.70175,1.70175,1.7006,1.70065,346400000.0
2009-07-30 19:06:00,1.70065,1.7008,1.70015,1.70025,192400000.0
2009-07-30 19:07:00,1.70025,1.70035,1.69965,1.70005,323400000.0
2009-07-30 19:08:00,1.70015,1.70055,1.69965,1.7004,342800000.0
2009-07-30 19:09:00,1.70045,1.7009,1.70045,1.7007,211400000.0
2009-07-30 19:10:00,1.7006,1.7013,1.7006,1.70105,269600000.0
2009-07-30 19:11:00,1.70115,1.70125,1.7007,1.70085,136800000.0
2009-07-30 19:12:00,1.7009,1.7013,1.70075,1.701,107600000.0
2009-07-30 19:13:00,1.70095,1.70105,1.70065,1.70105,171000000.0
2009-07-30 19:14:00,1.7009,1.70135,1.7009,1.70125,153600000.0
2009-07-30 19:15:00,1.7014,1.70165,1.7011,1.7015,197400000.0
2009-07-30 19:16:00,1.7016,1.70175,1.70085,1.70085,196800000.0
2009-07-30 19:17:00,1.701,1.70165,1.70095,1.7014,201800000.0
2009-07-30 19:18:00,1.70155,1.7019,1.70145,1.70155,199800000.0
2009-07-30 19:19:00,1.70165,1.70185,1.7012,1.70155,237600000.0
2009-07-30 19:20:00,1.70155,1.70195,1.7013,1.7016,227200000.0
2009-07-30 19:21:00,1.7017,1.70185,1.70045,1.70055,186800000.0
2009-07-30 19:22:00,1.70055,1.7006,1.7002,1.70045,250400000.0
2009-07-30 19:23:00,1.70045,1.70075,1.70035,1.70075,295200000.0
2009-07-30 19:24:00,1.70065,1.70075,1.69995,1.70015,195000000.0
2009-07-30 19:25:00,1.70005,1.70005,1.69975,1.6999,191000000.0
2009-07-30 19:26:00,1.7002,1.7005,1.69995,1.69995,192400000.0
2009-07-30 19:27:00,1.7,1.70005,1.69965,1.6999,186200000.0
2009-07-30 19:28:00,1.6999,1.7004,1.69985,1.70005,187200000.0
2009-07-30 19:29:00,1.70005,1.70025,1.7,1.70005,140200000.0
2009-07-30 19:30:00,1.70015,1.7003,1.69975,1.7001,300800000.0
2009-07-30 19:31:00,1.7001,1.7003,1.69985,1.69985,220000000.0
2009-07-30 19:32:00,1.69985,1.69985,1.6993,1.69975,281000000.0
2009-07-30 19:33:00,1.69975,1.7002,1.6993,1.7,250000000.0
2009-07-30 19:34:00,1.7002,1.7008,1.6998,1.70055,188200000.0
2009-07-30 19:35:00,1.70055,1.70075,1.7002,1.7005,62200000.0
2009-07-30 19:36:00,1.7005,1.7005,1.70025,1.70045,68400000.0
2009-07-30 19:37:00,1.7004,1.7008,1.70035,1.70065,92200000.0
2009-07-30 19:38:00,1.70075,1.70075,1.70055,1.70055,61400000.0
2009-07-30 19:39:00,1.7006,1.70105,1.7006,1.7008,133600000.0
2009-07-30 19:40:00,1.7009,1.70135,1.7008,1.70135,155200000.0
2009-07-30 19:41:00,1.70135,1.7014,1.7007,1.7007,242600000.0
2009-07-30 19:42:00,1.70065,1.70095,1.7005,1.70095,217200000.0
2009-07-30 19:43:00,1.70095,1.7015,1.7007,1.70125,249200000.0
2009-07-30 19:44:00,1.70125,1.70125,1.70115,1.70125,33600000.0
2009-07-30 19:45:00,1.70125,1.7015,1.70105,1.7014,193400000.0
2009-07-30 19:46:00,1.7014,1.70175,1.70135,1.70165,110400000.0
2009-07-30 19:47:00,1.70195,1.70195,1.7013,1.7014,146400000.0
2009-07-30 19:48:00,1.7014,1.7015,1.701,1.7011,159000000.0
2009-07-30 19:49:00,1.7011,1.7015,1.70105,1.70145,149200000.0
2009-07-30 19:50:00,1.7014,1.7015,1.70105,1.7012,215800000.0
2009-07-30 19:51:00,1.7012,1.7014,1.7012,1.70125,22200000.0
2009-07-30 19:52:00,1.70125,1.7016,1.7012,1.7013,114800000.0
2009-07-30 19:53:00,1.70145,1.7019,1.70135,1.70175,227000000.0
2009-07-30 19:54:00,1.70165,1.7018,1.701,1.7012,138600000.0
2009-07-30 19:55:00,1.701,1.7014,1.7009,1.70125,169600000.0
2009-07-30 19:56:00,1.70115,1.7012,1.7011,1.70115,48000000.0
2009-07-30 19:57:00,1.70095,1.70125,1.7007,1.70125,92000000.0
2009-07-30 19:58:00,1.70125,1.70145,1.7012,1.70145,83200000.0
2009-07-30 19:59:00,1.70145,1.702,1.7014,1.702,232400000.0
2009-07-30 20:00:00,1.702,1.702,1.7014,1.7014,117000000.0
2009-07-30 20:01:00,1.7014,1.7015,1.7013,1.7013,72400000.0
2009-07-30 20:02:00,1.7013,1.70135,1.70125,1.70125,33600000.0
2009-07-30 20:03:00,1.70125,1.70145,1.70125,1.7014,36800000.0
2009-07-30 20:04:00,1.70125,1.7015,1.7012,1.70145,138400000.0
2009-07-30 20:05:00,1.70145,1.70185,1.70145,1.7018,96400000.0
2009-07-30 20:06:00,1.7018,1.7019,1.7013,1.7016,172400000.0
2009-07-30 20:07:00,1.7016,1.70195,1.7014,1.7019,125400000.0
2009-07-30 20:08:00,1.7018,1.702,1.7017,1.7017,157200000.0
2009-07-30 20:09:00,1.70195,1.702,1.7017,1.70175,63400000.0
2009-07-30 20:10:00,1.70175,1.70215,1.70165,1.70205,134200000.0
2009-07-30 20:11:00,1.702,1.70225,1.70105,1.7011,192200000.0
2009-07-30 20:12:00,1.70105,1.7017,1.70085,1.7017,221600000.0
2009-07-30 20:13:00,1.7017,1.7019,1.70145,1.7017,126400000.0
2009-07-30 20:14:00,1.70185,1.7019,1.70165,1.70185,147800000.0
2009-07-30 20:15:00,1.7021,1.7025,1.7021,1.70235,91800000.0
2009-07-30 20:16:00,1.70235,1.70245,1.7018,1.7018,106400000.0
2009-07-30 20:17:00,1.70195,1.7023,1.70195,1.7021,107600000.0
2009-07-30 20:18:00,1.7023,1.7023,1.7021,1.7023,112600000.0
2009-07-30 20:19:00,1.7023,1.7023,1.7018,1.7019,65800000.0
2009-07-30 20:20:00,1.7019,1.70275,1.7019,1.70265,168800000.0
2009-07-30 20:21:00,1.7025,1.70255,1.7017,1.702,209400000.0
2009-07-30 20:22:00,1.702,1.70205,1.7016,1.70185,92800000.0
2009-07-30 20:23:00,1.70175,1.70205,1.70165,1.70205,73600000.0
2009-07-30 20:24:00,1.70205,1.70205,1.70175,1.7018,102800000.0
2009-07-30 20:25:00,1.7018,1.70195,1.70175,1.70175,204400000.0
2009-07-30 20:26:00,1.70175,1.70195,1.70175,1.70195,73200000.0
2009-07-30 20:27:00,1.7019,1.7023,1.7018,1.70215,125400000.0
2009-07-30 20:28:00,1.70215,1.70225,1.7017,1.70215,155600000.0
2009-07-30 20:29:00,1.70215,1.7023,1.70205,1.7021,98200000.0
2009-07-30 20:30:00,1.70215,1.7022,1.7018,1.702,102800000.0
2009-07-30 20:31:00,1.702,1.7023,1.7019,1.70225,121600000.0
2009-07-30 20:32:00,1.7023,1.7023,1.70195,1.702,128200000.0
2009-07-30 20:33:00,1.7021,1.70225,1.7019,1.702,122800000.0
2009-07-30 20:34:00,1.7019,1.70235,1.7019,1.70215,109000000.0
2009-07-30 20:35:00,1.7021,1.70235,1.7021,1.7023,63600000.0
2009-07-30 20:36:00,1.70225,1.7025,1.70225,1.70245,92000000.0
2009-07-30 20:37:00,1.70245,1.70245,1.70205,1.70225,123600000.0
2009-07-30 20:38:00,1.70225,1.7024,1.70195,1.70215,148600000.0
2009-07-30 20:39:00,1.70225,1.70245,1.70205,1.7022,99200000.0
2009-07-30 20:40:00,1.7022,1.7022,1.70185,1.70185,131800000.0
2009-07-30 20:41:00,1.70185,1.70205,1.70175,1.7018,176200000.0
2009-07-30 20:42:00,1.70175,1.70185,1.7015,1.7017,104800000.0
2009-07-30 20:43:00,1.70155,1.7021,1.7015,1.7021,117400000.0
2009-07-30 20:44:00,1.702,1.7026,1.702,1.70225,117200000.0
2009-07-30 20:45:00,1.7023,1.70235,1.7022,1.70235,41200000.0
2009-07-30 20:46:00,1.70235,1.70265,1.70185,1.70255,94800000.0
2009-07-30 20:47:00,1.7024,1.70255,1.7024,1.70245,79600000.0
2009-07-30 20:48:00,1.70255,1.7028,1.70255,1.70275,68000000.0
2009-07-30 20:49:00,1.70275,1.70285,1.7026,1.70285,137400000.0
2009-07-30 20:50:00,1.70285,1.70285,1.7026,1.70265,114800000.0
2009-07-30 20:51:00,1.7027,1.70295,1.7026,1.70285,207600000.0
2009-07-30 20:52:00,1.70275,1.70315,1.70275,1.703,89200000.0
2009-07-30 20:53:00,1.703,1.7031,1.70255,1.7028,138400000.0
2009-07-30 20:54:00,1.70265,1.70295,1.70245,1.70275,153000000.0
2009-07-30 20:55:00,1.70275,1.7028,1.70235,1.7026,153200000.0
2009-07-30 20:56:00,1.7026,1.7027,1.7023,1.70255,161200000.0
2009-07-30 20:57:00,1.7026,1.70265,1.7022,1.7022,117200000.0
2009-07-30 20:58:00,1.7022,1.7022,1.702,1.702,80800000.0
2009-07-30 20:59:00,1.70185,1.70205,1.7015,1.70175,157999999.0
2009-07-30 21:00:00,1.70175,1.70215,1.7017,1.7021,197600000.0
2009-07-30 21:01:00,1.7021,1.7021,1.7018,1.70195,99600000.0
2009-07-30 21:02:00,1.70185,1.70205,1.7018,1.7018,132400000.0
2009-07-30 21:03:00,1.7018,1.70195,1.70175,1.7018,104800000.0
2009-07-30 21:04:00,1.7018,1.7019,1.70175,1.70175,81600000.0
2009-07-30 21:05:00,1.70175,1.70215,1.70175,1.7021,115200000.0
2009-07-30 21:06:00,1.70215,1.7022,1.70195,1.7022,98800000.0
2009-07-30 21:07:00,1.7023,1.7023,1.7022,1.7022,96200000.0
2009-07-30 21:08:00,1.7022,1.70235,1.7022,1.7023,33600000.0
2009-07-30 21:09:00,1.7023,1.7023,1.702,1.7022,169800000.0
2009-07-30 21:10:00,1.7023,1.7024,1.7021,1.7023,108200000.0
2009-07-30 21:11:00,1.7023,1.70235,1.70225,1.70235,33600000.0
2009-07-30 21:12:00,1.70225,1.7025,1.7022,1.7025,56000000.0
2009-07-30 21:13:00,1.7025,1.7025,1.7022,1.7025,132200000.0
2009-07-30 21:14:00,1.7025,1.70265,1.7024,1.70265,110800000.0
2009-07-30 21:15:00,1.7025,1.70265,1.70245,1.7025,112000000.0
2009-07-30 21:16:00,1.7025,1.70285,1.70245,1.7026,116600000.0
2009-07-30 21:17:00,1.7025,1.70255,1.7018,1.70225,145000000.0
2009-07-30 21:18:00,1.70225,1.70225,1.7012,1.7014,244800000.0
2009-07-30 21:19:00,1.7014,1.7017,1.701,1.701,177400000.0
2009-07-30 21:20:00,1.701,1.70145,1.701,1.70145,172200000.0
2009-07-30 21:21:00,1.7014,1.70185,1.7014,1.70165,89000000.0
2009-07-30 21:22:00,1.7018,1.7023,1.7016,1.70165,96400000.0
2009-07-30 21:23:00,1.7015,1.70175,1.7014,1.70155,93200000.0
2009-07-30 21:24:00,1.7017,1.70225,1.7017,1.70225,171600000.0
2009-07-30 21:25:00,1.70235,1.70235,1.7019,1.7019,170200000.0
2009-07-30 21:26:00,1.7019,1.70225,1.7019,1.7022,181800000.0
2009-07-30 21:27:00,1.7022,1.7022,1.7017,1.70185,67200000.0
2009-07-30 21:28:00,1.70185,1.70205,1.70165,1.70195,151200000.0
2009-07-30 21:29:00,1.70195,1.7023,1.7016,1.70195,190600000.0
2009-07-30 21:30:00,1.7019,1.70225,1.7018,1.7021,187000000.0
2009-07-30 21:31:00,1.7021,1.70215,1.70135,1.7017,139000000.0
2009-07-30 21:32:00,1.7019,1.702,1.7016,1.702,93600000.0
2009-07-30 21:33:00,1.702,1.702,1.70165,1.70165,84000000.0
2009-07-30 21:34:00,1.70185,1.70225,1.7017,1.7022,110000000.0
2009-07-30 21:35:00,1.7022,1.70295,1.7022,1.70275,330600000.0
2009-07-30 21:36:00,1.7027,1.70345,1.70265,1.70345,352600000.0
2009-07-30 21:37:00,1.7034,1.7039,1.7031,1.70325,350400000.0
2009-07-30 21:38:00,1.7032,1.7034,1.7028,1.7033,318600000.0
2009-07-30 21:39:00,1.70335,1.7034,1.70325,1.70335,130800000.0
2009-07-30 21:40:00,1.70335,1.70445,1.70335,1.70445,371800000.0
2009-07-30 21:41:00,1.70445,1.70475,1.7039,1.70395,264200000.0
2009-07-30 21:42:00,1.7039,1.70395,1.70365,1.7038,226600000.0
2009-07-30 21:43:00,1.70405,1.7045,1.70395,1.704,306000000.0
2009-07-30 21:44:00,1.70405,1.7044,1.70355,1.7043,346000000.0
2009-07-30 21:45:00,1.70435,1.705,1.70405,1.7045,272800000.0
2009-07-30 21:46:00,1.70455,1.70465,1.70425,1.7043,128800000.0
2009-07-30 21:47:00,1.7042,1.7044,1.7038,1.70395,210400000.0
2009-07-30 21:48:00,1.7039,1.7042,1.70345,1.70395,221200000.0
2009-07-30 21:49:00,1.7042,1.70445,1.70385,1.7044,250400000.0
2009-07-30 21:50:00,1.7044,1.70445,1.7031,1.7031,319000000.0
2009-07-30 21:51:00,1.70325,1.7034,1.70295,1.70315,341200000.0
2009-07-30 21:52:00,1.7031,1.7032,1.7029,1.703,192800000.0
2009-07-30 21:53:00,1.7031,1.7035,1.7029,1.70325,222000000.0
2009-07-30 21:54:00,1.7033,1.70395,1.70305,1.7039,254600000.0
2009-07-30 21:55:00,1.70385,1.70415,1.7035,1.70405,217200000.0
2009-07-30 21:56:00,1.70405,1.7044,1.7038,1.70415,243400000.0
2009-07-30 21:57:00,1.70415,1.70445,1.70405,1.7043,125400000.0
2009-07-30 21:58:00,1.70425,1.70485,1.70415,1.70475,284200000.0
2009-07-30 21:59:00,1.7047,1.70535,1.7045,1.70495,283000000.0
2009-07-30 22:00:00,1.70485,1.7055,1.70485,1.7052,245200000.0
2009-07-30 22:01:00,1.70515,1.70525,1.7047,1.7048,176200000.0
2009-07-30 22:02:00,1.7048,1.7048,1.70405,1.70405,252000002.0
2009-07-30 22:03:00,1.70405,1.7046,1.70405,1.7044,261800001.0
2009-07-30 22:04:00,1.70435,1.70475,1.70405,1.70405,203200000.0
2009-07-30 22:05:00,1.70405,1.7041,1.70375,1.70405,114400000.0
2009-07-30 22:06:00,1.70385,1.70395,1.70365,1.70395,135200000.0
2009-07-30 22:07:00,1.70395,1.7042,1.70395,1.7042,74400000.0
2009-07-30 22:08:00,1.7042,1.7042,1.70375,1.70395,78000000.0
2009-07-30 22:09:00,1.7039,1.7042,1.7039,1.70415,38400000.0
2009-07-30 22:10:00,1.70395,1.70415,1.7037,1.7037,105600000.0
2009-07-30 22:11:00,1.70375,1.70375,1.70365,1.70365,39600000.0
2009-07-30 22:12:00,1.7036,1.7038,1.7036,1.70375,14400000.0
2009-07-30 22:13:00,1.70355,1.7038,1.70345,1.7036,103400000.0
2009-07-30 22:14:00,1.7035,1.706,1.7035,1.70525,393199997.0
2009-07-30 22:15:00,1.70525,1.70595,1.7049,1.7049,184300000.0
2009-07-30 22:16:00,1.705,1.70605,1.705,1.7058,101000000.0
2009-07-30 22:17:00,1.7058,1.7058,1.7052,1.7057,155600000.0
2009-07-30 22:18:00,1.7057,1.70645,1.70555,1.70575,171500000.0
2009-07-30 22:19:00,1.70625,1.7064,1.70555,1.706,246800000.0
2009-07-30 22:20:00,1.706,1.70685,1.706,1.70675,238800000.0
2009-07-30 22:21:00,1.70695,1.70705,1.7064,1.70695,116000000.0
2009-07-30 22:22:00,1.707,1.70715,1.707,1.70715,57800000.0
2009-07-30 22:23:00,1.70715,1.7073,1.70705,1.7072,84400000.0
2009-07-30 22:24:00,1.70715,1.70715,1.70675,1.70675,92400000.0
2009-07-30 22:25:00,1.70675,1.707,1.70675,1.70695,81600000.0
2009-07-30 22:26:00,1.70695,1.70695,1.70625,1.7066,70800000.0
2009-07-30 22:27:00,1.7067,1.7067,1.7067,1.7067,5600000.0
2009-07-30 22:28:00,1.7067,1.707,1.7066,1.707,101000000.0
2009-07-30 22:29:00,1.7068,1.7078,1.7068,1.70775,244800000.0
2009-07-30 22:30:00,1.7077,1.7077,1.70735,1.70735,31400000.0
2009-07-30 22:31:00,1.70735,1.70755,1.7073,1.70745,16800000.0
2009-07-30 22:32:00,1.70745,1.70745,1.70725,1.7074,46400000.0
2009-07-30 22:33:00,1.7074,1.7075,1.70725,1.7073,89600000.0
2009-07-30 22:34:00,1.70725,1.70725,1.7072,1.70725,32000000.0
2009-07-30 22:35:00,1.70715,1.70725,1.7071,1.7072,86800000.0
2009-07-30 22:36:00,1.7072,1.70725,1.7071,1.7071,64600000.0
2009-07-30 22:37:00,1.70715,1.70725,1.70645,1.7065,57600000.0
2009-07-30 22:38:00,1.7065,1.7065,1.7063,1.70635,51400000.0
2009-07-30 22:39:00,1.70655,1.70675,1.7061,1.7065,95400000.0
2009-07-30 22:40:00,1.70655,1.70655,1.70615,1.70615,33600000.0
2009-07-30 22:41:00,1.7061,1.7061,1.70575,1.70585,55400000.0
2009-07-30 22:42:00,1.70585,1.70595,1.70575,1.7058,64000000.0
2009-07-30 22:43:00,1.70585,1.70585,1.70525,1.70535,48800000.0
2009-07-30 22:44:00,1.70545,1.70555,1.7049,1.7051,116800000.0
2009-07-30 22:45:00,1.7051,1.7051,1.703,1.70455,219800000.0
2009-07-30 22:46:00,1.70475,1.70535,1.7044,1.70465,184600000.0
2009-07-30 22:47:00,1.70445,1.70445,1.70395,1.70405,57800000.0
2009-07-30 22:48:00,1.70405,1.70405,1.70365,1.7037,93800000.0
2009-07-30 22:49:00,1.7037,1.7037,1.7034,1.7034,9800000.0
2009-07-30 22:50:00,1.7035,1.70385,1.7032,1.7035,83800000.0
2009-07-30 22:51:00,1.7036,1.70405,1.7036,1.70405,25200000.0
2009-07-30 22:52:00,1.704,1.7041,1.704,1.704,39600000.0
2009-07-30 22:53:00,1.704,1.704,1.7038,1.70385,34000000.0
2009-07-30 22:54:00,1.70385,1.7041,1.70385,1.7041,16800000.0
2009-07-30 22:55:00,1.7042,1.70425,1.70415,1.70415,20000000.0
2009-07-30 22:56:00,1.7041,1.7041,1.7037,1.704,84600000.0
2009-07-30 22:57:00,1.7042,1.70435,1.7038,1.70405,144800000.0
2009-07-30 22:58:00,1.70405,1.7042,1.704,1.70405,68000000.0
2009-07-30 22:59:00,1.70425,1.70445,1.7041,1.70435,85200000.0
2009-07-30 23:00:00,1.7043,1.70445,1.704,1.7042,26400000.0
2009-07-30 23:01:00,1.7043,1.70465,1.7043,1.7044,25600000.0
2009-07-30 23:02:00,1.7045,1.70455,1.70375,1.70415,64400000.0
2009-07-30 23:03:00,1.70415,1.70425,1.70415,1.70425,23600000.0
2009-07-30 23:04:00,1.70425,1.70445,1.70395,1.70425,145600000.0
2009-07-30 23:05:00,1.70425,1.70425,1.70295,1.7035,140200000.0
2009-07-30 23:06:00,1.7036,1.7039,1.7035,1.70365,60000000.0
2009-07-30 23:07:00,1.70365,1.70385,1.7036,1.70385,62800000.0
2009-07-30 23:08:00,1.7039,1.7045,1.70375,1.7039,80600000.0
2009-07-30 23:09:00,1.7038,1.7043,1.7037,1.70405,48400000.0
2009-07-30 23:10:00,1.70395,1.704,1.70345,1.7039,51800000.0
2009-07-30 23:11:00,1.7041,1.70415,1.7039,1.7039,33600000.0
2009-07-30 23:12:00,1.7039,1.7043,1.7037,1.7043,34000000.0
2009-07-30 23:13:00,1.70435,1.7046,1.70425,1.70425,81600000.0
2009-07-30 23:14:00,1.70425,1.70435,1.70415,1.7043,45400000.0
2009-07-30 23:15:00,1.70425,1.70425,1.70415,1.70415,20200000.0
2009-07-30 23:16:00,1.70355,1.7043,1.70355,1.7043,53200000.0
2009-07-30 23:17:00,1.70425,1.70425,1.70425,1.70425,3200000.0
2009-07-30 23:18:00,1.70425,1.7047,1.70425,1.70445,82600000.0
2009-07-30 23:19:00,1.7045,1.7046,1.7045,1.7046,46600000.0
2009-07-30 23:20:00,1.7046,1.7046,1.70445,1.7045,29200000.0
2009-07-30 23:21:00,1.7045,1.70485,1.70445,1.70485,49600000.0
2009-07-30 23:22:00,1.705,1.70525,1.7043,1.70465,70800000.0
2009-07-30 23:23:00,1.70465,1.70475,1.70465,1.70475,18400000.0
2009-07-30 23:24:00,1.7047,1.7047,1.7044,1.7044,58000000.0
2009-07-30 23:25:00,1.70421,1.70427,1.7042,1.70421,71000000.0
2009-07-30 23:26:00,1.7046,1.7046,1.7045,1.7045,71000000.0
2009-07-30 23:27:00,1.7045,1.7047,1.70405,1.7047,34600000.0
2009-07-30 23:28:00,1.7047,1.7047,1.7043,1.7043,17200000.0
2009-07-30 23:29:00,1.7045,1.7048,1.7045,1.7048,18000000.0
2009-07-30 23:30:00,1.705,1.705,1.70485,1.70495,29200000.0
2009-07-30 23:31:00,1.70495,1.70495,1.70455,1.70465,28400000.0
2009-07-30 23:32:00,1.7047,1.70585,1.7047,1.70585,46200000.0
2009-07-30 23:33:00,1.70575,1.70585,1.70545,1.7057,61800000.0
2009-07-30 23:34:00,1.7058,1.7058,1.7058,1.7058,2800000.0
2009-07-30 23:35:00,1.7057,1.7058,1.7057,1.7058,20200000.0
2009-07-30 23:36:00,1.70575,1.7058,1.70575,1.7058,10400000.0
2009-07-30 23:37:00,1.7058,1.7063,1.70565,1.70625,30000000.0
2009-07-30 23:38:00,1.70625,1.7063,1.7055,1.7056,47400000.0
2009-07-30 23:39:00,1.7056,1.70565,1.7055,1.7055,28600000.0
2009-07-30 23:40:00,1.7055,1.70565,1.70465,1.70465,46200000.0
2009-07-30 23:41:00,1.70455,1.70455,1.70405,1.70435,58800000.0
2009-07-30 23:42:00,1.7046,1.7046,1.7046,1.7046,4800000.0
2009-07-30 23:43:00,1.70445,1.70465,1.70445,1.7045,51600000.0
2009-07-30 23:44:00,1.70455,1.70455,1.7044,1.7044,58800000.0
2009-07-30 23:45:00,1.7044,1.7044,1.7044,1.7044,3200000.0
2009-07-30 23:46:00,1.7044,1.70455,1.7044,1.70455,13000000.0
2009-07-30 23:47:00,1.70455,1.70455,1.7044,1.7044,15200000.0
2009-07-30 23:48:00,1.70445,1.7045,1.704,1.704,67000000.0
2009-07-30 23:49:00,1.7041,1.70455,1.70405,1.70425,64600000.0
2009-07-30 23:50:00,1.7044,1.7044,1.70405,1.70425,43600000.0
2009-07-30 23:51:00,1.7043,1.70445,1.70405,1.70415,66200000.0
2009-07-30 23:52:00,1.70415,1.70415,1.70405,1.70405,13000000.0
2009-07-30 23:53:00,1.70425,1.70445,1.70405,1.70405,51800000.0
2009-07-30 23:54:00,1.70415,1.7045,1.70415,1.70425,43400000.0
2009-07-30 23:55:00,1.70425,1.70425,1.7042,1.70425,10800000.0
2009-07-30 23:56:00,1.70425,1.70425,1.7041,1.7041,24000000.0
2009-07-30 23:57:00,1.7041,1.70415,1.7041,1.70415,20400000.0
2009-07-30 23:58:00,1.70415,1.7046,1.7041,1.7046,48000000.0
2009-07-30 23:59:00,1.70475,1.70475,1.704,1.70445,88400000.0
2009-07-31 00:00:00,1.70455,1.70455,1.70415,1.7043,36400000.0
2009-07-31 00:01:00,1.70425,1.70455,1.70425,1.70455,44400000.0
2009-07-31 00:02:00,1.70455,1.70455,1.7044,1.70445,14000000.0
2009-07-31 00:03:00,1.7045,1.70455,1.7043,1.70445,26400000.0
2009-07-31 00:04:00,1.7044,1.7045,1.70415,1.7043,55600000.0
2009-07-31 00:05:00,1.7044,1.7044,1.7043,1.7043,8400000.0
2009-07-31 00:06:00,1.7043,1.7043,1.70415,1.70425,17200000.0
2009-07-31 00:07:00,1.7043,1.7043,1.70425,1.70425,5600000.0
2009-07-31 00:08:00,1.7043,1.70445,1.7043,1.7043,20400000.0
2009-07-31 00:09:00,1.7044,1.7044,1.7041,1.70425,46000000.0
2009-07-31 00:10:00,1.70425,1.70435,1.70425,1.70425,20000000.0
2009-07-31 00:11:00,1.70425,1.7046,1.70425,1.7046,19800000.0
2009-07-31 00:12:00,1.70445,1.7047,1.70415,1.7042,44100000.0
2009-07-31 00:13:00,1.7042,1.7043,1.7042,1.70425,29200000.0
2009-07-31 00:14:00,1.7043,1.7043,1.70425,1.7043,25600000.0
2009-07-31 00:15:00,1.7043,1.7043,1.7043,1.7043,2800000.0
2009-07-31 00:16:00,1.7044,1.7044,1.7044,1.7044,2800000.0
2009-07-31 00:17:00,1.70445,1.70485,1.70435,1.70485,93200000.0
2009-07-31 00:18:00,1.70485,1.70605,1.70485,1.70605,75600000.0
2009-07-31 00:19:00,1.70565,1.70565,1.70505,1.7054,89800000.0
2009-07-31 00:20:00,1.7054,1.7056,1.7051,1.7052,72200000.0
2009-07-31 00:21:00,1.7052,1.70535,1.7051,1.70525,48000000.0
2009-07-31 00:22:00,1.7052,1.70545,1.7052,1.70545,20000000.0
2009-07-31 00:23:00,1.70555,1.7056,1.70545,1.7056,29600000.0
2009-07-31 00:24:00,1.70565,1.70565,1.7054,1.70545,16200000.0
2009-07-31 00:25:00,1.70545,1.70555,1.7053,1.70545,68000000.0
2009-07-31 00:26:00,1.70545,1.70575,1.70545,1.70575,26800000.0
2009-07-31 00:27:00,1.70575,1.70575,1.7057,1.7057,21400000.0
2009-07-31 00:28:00,1.70525,1.70525,1.70525,1.70525,9200000.0
2009-07-31 00:29:00,1.70525,1.70525,1.7052,1.7052,18400000.0
2009-07-31 00:30:00,1.70455,1.70495,1.70455,1.70485,24800000.0
2009-07-31 00:31:00,1.70485,1.70485,1.70485,1.70485,13600000.0
2009-07-31 00:32:00,1.70495,1.70535,1.70495,1.70535,5600000.0
2009-07-31 00:33:00,1.7055,1.70615,1.7055,1.7059,65400000.0
2009-07-31 00:34:00,1.7059,1.7061,1.7057,1.70595,100800000.0
2009-07-31 00:35:00,1.70595,1.7062,1.70475,1.70475,131600000.0
2009-07-31 00:36:00,1.70605,1.70605,1.70595,1.70605,8400000.0
2009-07-31 00:37:00,1.70605,1.70605,1.7059,1.70605,11200000.0
2009-07-31 00:38:00,1.70595,1.70595,1.70595,1.70595,5600000.0
2009-07-31 00:39:00,1.7058,1.7061,1.7058,1.7061,14000000.0
2009-07-31 00:40:00,1.7061,1.7061,1.70605,1.7061,18000000.0
2009-07-31 00:41:00,1.7061,1.70635,1.7061,1.70625,65200000.0
2009-07-31 00:42:00,1.70625,1.7073,1.70615,1.70615,109400000.0
2009-07-31 00:43:00,1.70605,1.70605,1.70605,1.70605,16400000.0
2009-07-31 00:44:00,1.7061,1.7065,1.7061,1.7061,73600000.0
2009-07-31 00:45:00,1.7062,1.7062,1.7061,1.7062,11600000.0
2009-07-31 00:46:00,1.7062,1.7064,1.7061,1.7064,12400000.0
2009-07-31 00:47:00,1.70635,1.7065,1.7062,1.70635,53000000.0
2009-07-31 00:48:00,1.70635,1.70635,1.70635,1.70635,5600000.0
2009-07-31 00:49:00,1.7064,1.7064,1.7064,1.7064,2800000.0
2009-07-31 00:50:00,1.70635,1.7064,1.7063,1.7063,30200000.0
2009-07-31 00:51:00,1.7062,1.7062,1.7061,1.7061,53600000.0
2009-07-31 00:52:00,1.7061,1.70615,1.70595,1.70605,83800000.0
2009-07-31 00:53:00,1.706,1.7061,1.706,1.7061,13200000.0
2009-07-31 00:54:00,1.70575,1.70585,1.70575,1.70585,7400000.0
2009-07-31 00:55:00,1.7059,1.706,1.7058,1.7058,30800000.0
2009-07-31 00:56:00,1.7058,1.7058,1.7053,1.70555,112600000.0
2009-07-31 00:57:00,1.7057,1.7059,1.7057,1.70575,36200000.0
2009-07-31 00:58:00,1.70565,1.70565,1.70455,1.70465,45400000.0
2009-07-31 00:59:00,1.7047,1.7054,1.70455,1.7052,103800000.0
2009-07-31 01:00:00,1.7053,1.70565,1.7052,1.70565,97400000.0
2009-07-31 01:01:00,1.70565,1.70565,1.70545,1.7055,31600000.0
2009-07-31 01:02:00,1.70575,1.7058,1.7054,1.7054,35000000.0
2009-07-31 01:03:00,1.7058,1.7061,1.70525,1.7054,176200000.0
2009-07-31 01:04:00,1.70555,1.70585,1.70535,1.70535,50800000.0
2009-07-31 01:05:00,1.7053,1.7057,1.70515,1.70525,155400000.0
2009-07-31 01:06:00,1.7058,1.70645,1.70575,1.7058,124400000.0
2009-07-31 01:07:00,1.7058,1.706,1.7058,1.706,22400000.0
2009-07-31 01:08:00,1.70635,1.7069,1.70635,1.7069,62400000.0
2009-07-31 01:09:00,1.7067,1.7068,1.7065,1.7068,67000000.0
2009-07-31 01:10:00,1.7068,1.7072,1.7065,1.7065,129200000.0
2009-07-31 01:11:00,1.7067,1.70685,1.70625,1.7066,79800000.0
2009-07-31 01:12:00,1.7066,1.7068,1.7066,1.7068,15200000.0
2009-07-31 01:13:00,1.7068,1.7068,1.70665,1.7067,82000000.0
2009-07-31 01:14:00,1.7067,1.7069,1.7067,1.70685,35600000.0
2009-07-31 01:15:00,1.70685,1.70715,1.70655,1.70705,96800000.0
2009-07-31 01:16:00,1.70705,1.7072,1.70675,1.7069,74000000.0
2009-07-31 01:17:00,1.7069,1.7071,1.7069,1.70695,25200000.0
2009-07-31 01:18:00,1.70695,1.707,1.70595,1.70615,141400000.0
2009-07-31 01:19:00,1.70605,1.7066,1.70605,1.7064,56400000.0
2009-07-31 01:20:00,1.70645,1.7066,1.7064,1.7066,102000000.0
2009-07-31 01:21:00,1.70655,1.70665,1.7064,1.7064,125200000.0
2009-07-31 01:22:00,1.7064,1.70645,1.7056,1.70585,159000000.0
2009-07-31 01:23:00,1.70585,1.70585,1.70555,1.7057,42200000.0
2009-07-31 01:24:00,1.70555,1.7056,1.70555,1.7056,10000000.0
2009-07-31 01:25:00,1.70555,1.70585,1.70545,1.70585,39600000.0
2009-07-31 01:26:00,1.70585,1.70585,1.70525,1.70525,106800000.0
2009-07-31 01:27:00,1.70525,1.7055,1.70525,1.7053,65800000.0
2009-07-31 01:28:00,1.7054,1.7054,1.7053,1.70535,36200000.0
2009-07-31 01:29:00,1.7055,1.7055,1.70535,1.70535,15200000.0
2009-07-31 01:30:00,1.7053,1.70555,1.7052,1.7052,84000000.0
2009-07-31 01:31:00,1.7052,1.70545,1.70475,1.705,130000000.0
2009-07-31 01:32:00,1.7051,1.7054,1.7048,1.70515,88400000.0
2009-07-31 01:33:00,1.70515,1.7056,1.70515,1.70535,126800000.0
2009-07-31 01:34:00,1.70535,1.7057,1.705,1.7057,156000000.0
2009-07-31 01:35:00,1.70565,1.7062,1.70555,1.7059,128600000.0
2009-07-31 01:36:00,1.7059,1.70635,1.70585,1.70605,146600000.0
2009-07-31 01:37:00,1.70595,1.70595,1.7054,1.7055,95000000.0
2009-07-31 01:38:00,1.7055,1.70575,1.7055,1.70555,68000000.0
2009-07-31 01:39:00,1.70555,1.706,1.70525,1.7055,166800000.0
2009-07-31 01:40:00,1.7055,1.7065,1.7055,1.70645,120200000.0
2009-07-31 01:41:00,1.70645,1.7067,1.7063,1.7066,121200000.0
2009-07-31 01:42:00,1.7066,1.7066,1.70635,1.7064,79800000.0
2009-07-31 01:43:00,1.70655,1.7072,1.7065,1.70685,167200000.0
2009-07-31 01:44:00,1.7069,1.7072,1.70675,1.70705,91000000.0
2009-07-31 01:45:00,1.70705,1.70705,1.7067,1.7068,44200000.0
2009-07-31 01:46:00,1.70685,1.70705,1.70645,1.70705,43000000.0
2009-07-31 01:47:00,1.70715,1.70715,1.70645,1.70675,155600000.0
2009-07-31 01:48:00,1.70675,1.70695,1.70665,1.70665,54800000.0
2009-07-31 01:49:00,1.7067,1.70695,1.70665,1.70675,40400000.0
2009-07-31 01:50:00,1.70675,1.70695,1.7066,1.70665,74000000.0
2009-07-31 01:51:00,1.70665,1.70685,1.70665,1.7067,36400000.0
2009-07-31 01:52:00,1.7067,1.7073,1.70665,1.7073,113600000.0
2009-07-31 01:53:00,1.7073,1.7076,1.7073,1.70755,45200000.0
2009-07-31 01:54:00,1.7073,1.7073,1.7069,1.7071,52800000.0
2009-07-31 01:55:00,1.7071,1.70735,1.70705,1.7071,84400000.0
2009-07-31 01:56:00,1.7071,1.7071,1.7069,1.7071,91400000.0
2009-07-31 01:57:00,1.70715,1.70715,1.70695,1.7071,27200000.0
2009-07-31 01:58:00,1.7071,1.7072,1.707,1.70715,118200000.0
2009-07-31 01:59:00,1.7071,1.70725,1.7071,1.70715,27000000.0
2009-07-31 02:00:00,1.70715,1.70725,1.707,1.70705,188200000.0
2009-07-31 02:01:00,1.707,1.7071,1.7069,1.7069,80000000.0
2009-07-31 02:02:00,1.7069,1.70705,1.7069,1.7069,52800000.0
2009-07-31 02:03:00,1.70705,1.70705,1.70675,1.7068,118600000.0
2009-07-31 02:04:00,1.7068,1.70725,1.7068,1.70685,181200000.0
2009-07-31 02:05:00,1.7068,1.7073,1.7068,1.7072,133400000.0
2009-07-31 02:06:00,1.7072,1.70765,1.70715,1.70735,259800000.0
2009-07-31 02:07:00,1.7073,1.7076,1.70715,1.7074,219400000.0
2009-07-31 02:08:00,1.7075,1.7075,1.7071,1.7073,96200000.0
2009-07-31 02:09:00,1.70735,1.70755,1.70715,1.70715,111600000.0
2009-07-31 02:10:00,1.7072,1.7075,1.7071,1.7073,159000000.0
2009-07-31 02:11:00,1.7073,1.7078,1.7073,1.7075,217200000.0
2009-07-31 02:12:00,1.7076,1.7078,1.70735,1.70755,145200000.0
2009-07-31 02:13:00,1.70755,1.70765,1.7073,1.7074,140800000.0
2009-07-31 02:14:00,1.7074,1.70755,1.7072,1.70735,116000000.0
2009-07-31 02:15:00,1.70735,1.7078,1.7073,1.7078,90400000.0
2009-07-31 02:16:00,1.7078,1.70785,1.7075,1.7075,106200000.0
2009-07-31 02:17:00,1.70755,1.7078,1.70745,1.70755,96600000.0
2009-07-31 02:18:00,1.70755,1.7077,1.70755,1.70765,43200000.0
2009-07-31 02:19:00,1.70765,1.7077,1.70765,1.7077,14400000.0
2009-07-31 02:20:00,1.7078,1.70795,1.7078,1.7078,59600000.0
2009-07-31 02:21:00,1.7078,1.708,1.7078,1.708,47600000.0
2009-07-31 02:22:00,1.708,1.708,1.70785,1.70785,44000000.0
2009-07-31 02:23:00,1.70785,1.708,1.7077,1.7078,37600000.0
2009-07-31 02:24:00,1.7078,1.7079,1.70755,1.70775,135600000.0
2009-07-31 02:25:00,1.7077,1.70795,1.70765,1.7078,93600000.0
2009-07-31 02:26:00,1.70795,1.70795,1.7074,1.7075,92800000.0
2009-07-31 02:27:00,1.7076,1.7077,1.7074,1.7076,93200000.0
2009-07-31 02:28:00,1.7076,1.7077,1.70735,1.70755,151000000.0
2009-07-31 02:29:00,1.70765,1.70775,1.70755,1.70775,52800000.0
2009-07-31 02:30:00,1.70765,1.7077,1.7074,1.7074,82000000.0
2009-07-31 02:31:00,1.7074,1.7077,1.70735,1.7076,137000000.0
2009-07-31 02:32:00,1.7075,1.70755,1.7072,1.70735,96400000.0
2009-07-31 02:33:00,1.70745,1.7075,1.70715,1.7073,132800000.0
2009-07-31 02:34:00,1.7073,1.7076,1.70715,1.70755,230800000.0
2009-07-31 02:35:00,1.70755,1.70755,1.7069,1.70725,181000000.0
2009-07-31 02:36:00,1.7071,1.70735,1.7071,1.70715,88400000.0
2009-07-31 02:37:00,1.70715,1.7081,1.70715,1.708,139000000.0
2009-07-31 02:38:00,1.708,1.7081,1.70775,1.70795,217600000.0
2009-07-31 02:39:00,1.70795,1.70805,1.70795,1.70805,78200000.0
2009-07-31 02:40:00,1.70795,1.70805,1.7078,1.708,57000000.0
2009-07-31 02:41:00,1.708,1.7082,1.70775,1.70775,132200000.0
2009-07-31 02:42:00,1.7078,1.7078,1.70735,1.7074,196400000.0
2009-07-31 02:43:00,1.7074,1.7074,1.70715,1.7074,142600000.0
2009-07-31 02:44:00,1.7075,1.7076,1.70725,1.7076,224200000.0
2009-07-31 02:45:00,1.70745,1.70785,1.70745,1.70755,217800000.0
2009-07-31 02:46:00,1.7075,1.7076,1.70655,1.70685,101400000.0
2009-07-31 02:47:00,1.7069,1.707,1.7064,1.70665,183000000.0
2009-07-31 02:48:00,1.70665,1.7069,1.70655,1.70675,129800000.0
2009-07-31 02:49:00,1.70665,1.70695,1.70645,1.7065,267600000.0
2009-07-31 02:50:00,1.7066,1.70665,1.70635,1.7064,157000000.0
2009-07-31 02:51:00,1.7064,1.7065,1.7061,1.7061,195800000.0
2009-07-31 02:52:00,1.7062,1.7062,1.70535,1.7056,232600000.0
2009-07-31 02:53:00,1.70555,1.7058,1.7048,1.705,202000000.0
2009-07-31 02:54:00,1.705,1.7053,1.7043,1.7044,347200000.0
2009-07-31 02:55:00,1.70385,1.7053,1.7038,1.70525,338800000.0
2009-07-31 02:56:00,1.7052,1.7052,1.70475,1.70475,158800000.0
2009-07-31 02:57:00,1.70485,1.70495,1.704,1.704,158000000.0
2009-07-31 02:58:00,1.7041,1.7048,1.70395,1.7045,177400000.0
2009-07-31 02:59:00,1.7045,1.70455,1.70295,1.7036,272600000.0
2009-07-31 03:00:00,1.7036,1.7041,1.70305,1.7039,145600000.0
2009-07-31 03:01:00,1.7039,1.704,1.70365,1.7039,170600000.0
2009-07-31 03:02:00,1.7039,1.70425,1.7037,1.70425,99600000.0
2009-07-31 03:03:00,1.70395,1.70435,1.7031,1.7037,204600000.0
2009-07-31 03:04:00,1.70375,1.70445,1.70375,1.70425,215000000.0
2009-07-31 03:05:00,1.70445,1.7046,1.7042,1.70435,220200000.0
2009-07-31 03:06:00,1.70435,1.7046,1.70405,1.70405,114600000.0
2009-07-31 03:07:00,1.7041,1.7043,1.70395,1.7042,71600000.0
2009-07-31 03:08:00,1.7042,1.7042,1.70385,1.70405,108000000.0
2009-07-31 03:09:00,1.70405,1.70425,1.7039,1.70405,94000000.0
2009-07-31 03:10:00,1.7041,1.7043,1.70385,1.7042,190000000.0
2009-07-31 03:11:00,1.70415,1.7046,1.70415,1.7043,155800000.0
2009-07-31 03:12:00,1.7043,1.70435,1.70395,1.70395,74400000.0
2009-07-31 03:13:00,1.70405,1.7043,1.704,1.704,127800000.0
2009-07-31 03:14:00,1.704,1.70425,1.704,1.70415,87200000.0
2009-07-31 03:15:00,1.70415,1.70415,1.704,1.70405,29200000.0
2009-07-31 03:16:00,1.70415,1.70425,1.704,1.704,138400000.0
2009-07-31 03:17:00,1.704,1.7043,1.7035,1.70395,189200000.0
2009-07-31 03:18:00,1.70395,1.70555,1.70395,1.70555,281200000.0
2009-07-31 03:19:00,1.70555,1.70585,1.705,1.7052,284800000.0
2009-07-31 03:20:00,1.70515,1.70565,1.70515,1.7054,253200000.0
2009-07-31 03:21:00,1.70555,1.70555,1.70535,1.70535,122800000.0
2009-07-31 03:22:00,1.7052,1.70555,1.7047,1.7054,271400000.0
2009-07-31 03:23:00,1.7054,1.7055,1.70485,1.7052,358200000.0
2009-07-31 03:24:00,1.7053,1.70565,1.7049,1.70545,198400000.0
2009-07-31 03:25:00,1.7056,1.70615,1.7053,1.706,241200000.0
2009-07-31 03:26:00,1.706,1.7064,1.7059,1.7063,238600000.0
2009-07-31 03:27:00,1.7062,1.70705,1.70565,1.7063,276000000.0
2009-07-31 03:28:00,1.7063,1.7066,1.7062,1.70635,200000000.0
2009-07-31 03:29:00,1.70615,1.7066,1.7058,1.7059,211200000.0
2009-07-31 03:30:00,1.70635,1.7069,1.70635,1.7067,176200000.0
2009-07-31 03:31:00,1.7067,1.7067,1.70605,1.70645,91200000.0
2009-07-31 03:32:00,1.7066,1.70665,1.70625,1.70665,122800000.0
2009-07-31 03:33:00,1.7067,1.7067,1.70625,1.70635,129600000.0
2009-07-31 03:34:00,1.7063,1.70665,1.70625,1.7065,202800000.0
2009-07-31 03:35:00,1.70645,1.7067,1.70615,1.70645,145800000.0
2009-07-31 03:36:00,1.70645,1.70665,1.70645,1.70665,92800000.0
2009-07-31 03:37:00,1.70665,1.70675,1.70625,1.7064,142000000.0
2009-07-31 03:38:00,1.7064,1.7066,1.706,1.7066,56000000.0
2009-07-31 03:39:00,1.70665,1.70695,1.7061,1.70685,148400000.0
2009-07-31 03:40:00,1.70685,1.7069,1.7065,1.70665,171600000.0
2009-07-31 03:41:00,1.70665,1.70705,1.70625,1.7067,290200000.0
2009-07-31 03:42:00,1.7067,1.7071,1.70635,1.7071,262000000.0
2009-07-31 03:43:00,1.70715,1.70725,1.70645,1.70655,192800000.0
2009-07-31 03:44:00,1.70655,1.70655,1.7061,1.7062,236000000.0
2009-07-31 03:45:00,1.70605,1.7063,1.7058,1.7061,261600000.0
2009-07-31 03:46:00,1.7061,1.7064,1.70575,1.706,305600000.0
2009-07-31 03:47:00,1.70615,1.7064,1.7057,1.706,339000000.0
2009-07-31 03:48:00,1.70605,1.70625,1.7059,1.7059,83400000.0
2009-07-31 03:49:00,1.70595,1.706,1.7059,1.706,32400000.0
2009-07-31 03:50:00,1.70615,1.70655,1.70565,1.70565,134600000.0
2009-07-31 03:51:00,1.7056,1.7059,1.7052,1.70535,151400000.0
2009-07-31 03:52:00,1.70535,1.7057,1.7053,1.70565,153000000.0
2009-07-31 03:53:00,1.70555,1.7059,1.7054,1.7058,179200000.0
2009-07-31 03:54:00,1.7058,1.70615,1.70565,1.70615,119600000.0
2009-07-31 03:55:00,1.70635,1.70635,1.7056,1.7059,241400000.0
2009-07-31 03:56:00,1.7058,1.70585,1.7055,1.7057,186600000.0
2009-07-31 03:57:00,1.70575,1.70595,1.70565,1.70565,207600000.0
2009-07-31 03:58:00,1.7056,1.706,1.70555,1.7057,147200000.0
2009-07-31 03:59:00,1.7057,1.7061,1.70555,1.706,142000000.0
2009-07-31 04:00:00,1.70615,1.70635,1.70595,1.7062,115200000.0
2009-07-31 04:01:00,1.70605,1.7061,1.7056,1.7058,142400000.0
2009-07-31 04:02:00,1.70575,1.70615,1.70565,1.7057,185200000.0
2009-07-31 04:03:00,1.70575,1.7062,1.7057,1.7059,86000000.0
2009-07-31 04:04:00,1.7059,1.7061,1.70585,1.7061,50000000.0
2009-07-31 04:05:00,1.7061,1.70615,1.70595,1.7061,93000000.0
2009-07-31 04:06:00,1.706,1.70625,1.70595,1.7062,104600000.0
2009-07-31 04:07:00,1.70625,1.7064,1.7061,1.70625,158400000.0
2009-07-31 04:08:00,1.70625,1.7063,1.70605,1.70605,84400000.0
2009-07-31 04:09:00,1.70615,1.7066,1.70605,1.70635,245600000.0
2009-07-31 04:10:00,1.7063,1.70665,1.7062,1.7064,136400000.0
2009-07-31 04:11:00,1.7065,1.70665,1.70605,1.70635,159600000.0
2009-07-31 04:12:00,1.7064,1.7068,1.70635,1.7067,200200000.0
2009-07-31 04:13:00,1.70675,1.7068,1.70615,1.70655,237600000.0
2009-07-31 04:14:00,1.70665,1.70685,1.7062,1.70635,214000000.0
2009-07-31 04:15:00,1.70635,1.7065,1.70615,1.70625,197000000.0
2009-07-31 04:16:00,1.70625,1.70645,1.70615,1.7064,215600000.0
2009-07-31 04:17:00,1.70635,1.70655,1.70625,1.7065,115400000.0
2009-07-31 04:18:00,1.7065,1.70695,1.70605,1.70675,250400000.0
2009-07-31 04:19:00,1.70675,1.7071,1.70655,1.7067,207400000.0
2009-07-31 04:20:00,1.7068,1.70745,1.7065,1.70675,220400000.0
2009-07-31 04:21:00,1.70675,1.70685,1.70635,1.70635,56000000.0
2009-07-31 04:22:00,1.7063,1.70695,1.70615,1.70675,156400000.0
2009-07-31 04:23:00,1.70675,1.7069,1.70675,1.70675,45200000.0
2009-07-31 04:24:00,1.70675,1.707,1.70675,1.707,66000000.0
2009-07-31 04:25:00,1.70695,1.70705,1.7068,1.70695,43200000.0
2009-07-31 04:26:00,1.70715,1.70715,1.70665,1.7068,86000000.0
2009-07-31 04:27:00,1.70675,1.7069,1.7065,1.7066,115400000.0
2009-07-31 04:28:00,1.7066,1.7072,1.70645,1.70705,242600000.0
2009-07-31 04:29:00,1.7071,1.7071,1.70675,1.707,79000000.0
2009-07-31 04:30:00,1.7071,1.70725,1.70685,1.70695,110400000.0
2009-07-31 04:31:00,1.7069,1.7069,1.70645,1.7066,85600000.0
2009-07-31 04:32:00,1.7067,1.7072,1.70665,1.7069,123000000.0
2009-07-31 04:33:00,1.707,1.70705,1.70635,1.7066,75000000.0
2009-07-31 04:34:00,1.70675,1.7072,1.70655,1.707,213400000.0
2009-07-31 04:35:00,1.70695,1.70705,1.70665,1.70695,143400000.0
2009-07-31 04:36:00,1.70695,1.70735,1.70695,1.7071,235600000.0
2009-07-31 04:37:00,1.70705,1.70705,1.70615,1.70665,216000000.0
2009-07-31 04:38:00,1.70665,1.70665,1.7059,1.7061,146200000.0
2009-07-31 04:39:00,1.7061,1.70645,1.7059,1.7063,199400000.0
2009-07-31 04:40:00,1.70645,1.70675,1.7063,1.7064,173800000.0
2009-07-31 04:41:00,1.70645,1.70675,1.7064,1.7064,84400000.0
2009-07-31 04:42:00,1.70645,1.70665,1.7062,1.7062,182400000.0
2009-07-31 04:43:00,1.7062,1.7068,1.7062,1.70675,120800000.0
2009-07-31 04:44:00,1.7065,1.7065,1.70605,1.70625,74000000.0
2009-07-31 04:45:00,1.70615,1.7063,1.706,1.70615,123200000.0
2009-07-31 04:46:00,1.70615,1.7063,1.7057,1.7063,70400000.0
2009-07-31 04:47:00,1.70615,1.70675,1.70605,1.70615,198400000.0
2009-07-31 04:48:00,1.70605,1.70625,1.706,1.70625,48200000.0
2009-07-31 04:49:00,1.7063,1.7067,1.7063,1.7064,64000000.0
2009-07-31 04:50:00,1.7063,1.7064,1.70615,1.7064,68000000.0
2009-07-31 04:51:00,1.7064,1.7064,1.7061,1.7061,108600000.0
2009-07-31 04:52:00,1.7061,1.70655,1.70595,1.70605,49400000.0
2009-07-31 04:53:00,1.7062,1.70645,1.7055,1.7056,78200000.0
2009-07-31 04:54:00,1.7055,1.7057,1.70525,1.7057,186000000.0
2009-07-31 04:55:00,1.70585,1.7061,1.70585,1.7059,86000000.0
2009-07-31 04:56:00,1.70605,1.70605,1.70575,1.70575,116000000.0
2009-07-31 04:57:00,1.7057,1.706,1.7055,1.7059,96000000.0
2009-07-31 04:58:00,1.7059,1.70625,1.70585,1.7062,116800000.0
2009-07-31 04:59:00,1.70625,1.70635,1.70545,1.7056,152200000.0
2009-07-31 05:00:00,1.7056,1.7056,1.70475,1.705,262000000.0
2009-07-31 05:01:00,1.705,1.70575,1.705,1.70575,166000000.0
2009-07-31 05:02:00,1.70575,1.7058,1.70555,1.70555,64000000.0
2009-07-31 05:03:00,1.70555,1.7056,1.7055,1.70555,32400000.0
2009-07-31 05:04:00,1.7055,1.7058,1.7054,1.7055,240000000.0
2009-07-31 05:05:00,1.70555,1.70575,1.7054,1.70545,171600000.0
2009-07-31 05:06:00,1.70545,1.7057,1.70525,1.7054,90400000.0
2009-07-31 05:07:00,1.7057,1.7059,1.70545,1.70575,188800000.0
2009-07-31 05:08:00,1.70575,1.7058,1.70555,1.70565,79800000.0
2009-07-31 05:09:00,1.7056,1.70575,1.70525,1.7057,115400000.0
2009-07-31 05:10:00,1.70575,1.7059,1.7056,1.7057,236200000.0
2009-07-31 05:11:00,1.70575,1.70575,1.70545,1.70545,75200000.0
2009-07-31 05:12:00,1.7054,1.70565,1.705,1.7055,53200000.0
2009-07-31 05:13:00,1.70545,1.70545,1.70495,1.7051,66000000.0
2009-07-31 05:14:00,1.70515,1.70535,1.70495,1.70505,94000000.0
2009-07-31 05:15:00,1.705,1.7054,1.70495,1.7053,118400000.0
2009-07-31 05:16:00,1.7053,1.70535,1.70505,1.70515,158400000.0
2009-07-31 05:17:00,1.70515,1.7053,1.705,1.7051,127000000.0
2009-07-31 05:18:00,1.7051,1.7052,1.70505,1.7052,98000000.0
2009-07-31 05:19:00,1.7052,1.7052,1.705,1.7051,114000000.0
2009-07-31 05:20:00,1.70505,1.70515,1.7048,1.7049,110200000.0
2009-07-31 05:21:00,1.7048,1.70495,1.7048,1.70495,104800000.0
2009-07-31 05:22:00,1.70495,1.705,1.7048,1.70495,78000000.0
2009-07-31 05:23:00,1.70495,1.7051,1.7049,1.70505,88600000.0
2009-07-31 05:24:00,1.7051,1.7053,1.70505,1.70515,225600000.0
2009-07-31 05:25:00,1.70515,1.7054,1.7051,1.70525,204800000.0
2009-07-31 05:26:00,1.7054,1.7056,1.70525,1.7054,189400000.0
2009-07-31 05:27:00,1.70545,1.7057,1.70545,1.70565,160200000.0
2009-07-31 05:28:00,1.7057,1.70585,1.7054,1.70585,155400000.0
2009-07-31 05:29:00,1.70585,1.70635,1.7057,1.70635,40800000.0
2009-07-31 05:30:00,1.70635,1.7066,1.706,1.70625,215200000.0
2009-07-31 05:31:00,1.70625,1.70635,1.70605,1.70635,84000000.0
2009-07-31 05:32:00,1.70635,1.70635,1.7058,1.706,102200000.0
2009-07-31 05:33:00,1.7059,1.70615,1.7059,1.706,161600000.0
2009-07-31 05:34:00,1.706,1.70615,1.70585,1.70605,181400000.0
2009-07-31 05:35:00,1.70605,1.7062,1.706,1.70615,73400000.0
2009-07-31 05:36:00,1.706,1.706,1.70545,1.70545,201400000.0
2009-07-31 05:37:00,1.70545,1.7057,1.70545,1.7056,99200000.0
2009-07-31 05:38:00,1.7057,1.70585,1.70545,1.7056,253600000.0
2009-07-31 05:39:00,1.7056,1.70585,1.70545,1.70565,234000000.0
2009-07-31 05:40:00,1.7056,1.70575,1.7051,1.70525,226000000.0
2009-07-31 05:41:00,1.705,1.70515,1.70495,1.70515,42800000.0
2009-07-31 05:42:00,1.70515,1.70525,1.70495,1.7052,120800000.0
2009-07-31 05:43:00,1.7052,1.70545,1.705,1.7053,185200000.0
2009-07-31 05:44:00,1.7053,1.70565,1.70525,1.70535,198400000.0
2009-07-31 05:45:00,1.70535,1.7055,1.7052,1.7053,117200000.0
2009-07-31 05:46:00,1.7053,1.70555,1.70525,1.70525,66000000.0
2009-07-31 05:47:00,1.7053,1.70535,1.70505,1.7051,146400000.0
2009-07-31 05:48:00,1.7051,1.70515,1.70475,1.70485,280800000.0
2009-07-31 05:49:00,1.70475,1.70495,1.7047,1.70485,131400000.0
2009-07-31 05:50:00,1.70485,1.70495,1.7046,1.7048,190800000.0
2009-07-31 05:51:00,1.7048,1.7049,1.70465,1.70475,157200000.0
2009-07-31 05:52:00,1.7047,1.7051,1.7047,1.70505,183400000.0
2009-07-31 05:53:00,1.70515,1.70575,1.7048,1.7053,296600000.0
2009-07-31 05:54:00,1.7053,1.7056,1.705,1.705,162400000.0
2009-07-31 05:55:00,1.7051,1.7055,1.7049,1.7051,159200000.0
2009-07-31 05:56:00,1.70515,1.7052,1.70495,1.70495,168000000.0
2009-07-31 05:57:00,1.705,1.7051,1.7047,1.705,120000000.0
2009-07-31 05:58:00,1.70485,1.70485,1.7047,1.70475,37000000.0
2009-07-31 05:59:00,1.7047,1.70485,1.70465,1.7047,62800000.0
2009-07-31 06:00:00,1.7047,1.705,1.70465,1.7048,61200000.0
2009-07-31 06:01:00,1.70485,1.70495,1.70465,1.7049,159600000.0
2009-07-31 06:02:00,1.7049,1.70495,1.7047,1.70475,153200000.0
2009-07-31 06:03:00,1.70475,1.70495,1.7047,1.7047,142200000.0
2009-07-31 06:04:00,1.7047,1.705,1.7046,1.70495,183600000.0
2009-07-31 06:05:00,1.705,1.7054,1.70475,1.7053,293200000.0
2009-07-31 06:06:00,1.7053,1.7053,1.70485,1.7049,263400000.0
2009-07-31 06:07:00,1.70485,1.70495,1.70465,1.70475,181200000.0
2009-07-31 06:08:00,1.70475,1.705,1.7046,1.70495,169200000.0
2009-07-31 06:09:00,1.7049,1.705,1.70475,1.70495,95200000.0
2009-07-31 06:10:00,1.7049,1.70515,1.7047,1.7049,94600000.0
2009-07-31 06:11:00,1.7049,1.70525,1.70485,1.70525,116400000.0
2009-07-31 06:12:00,1.7052,1.70535,1.70505,1.70515,331800000.0
2009-07-31 06:13:00,1.705,1.7055,1.705,1.70535,182200000.0
2009-07-31 06:14:00,1.7054,1.70555,1.70525,1.70545,200000000.0
2009-07-31 06:15:00,1.70545,1.70545,1.7049,1.7051,171800000.0
2009-07-31 06:16:00,1.7051,1.7053,1.7051,1.7053,112200000.0
2009-07-31 06:17:00,1.70525,1.70545,1.70505,1.7053,113000000.0
2009-07-31 06:18:00,1.7053,1.70545,1.7051,1.70525,141800000.0
2009-07-31 06:19:00,1.7052,1.70535,1.705,1.70505,143800000.0
2009-07-31 06:20:00,1.7051,1.7052,1.70505,1.70515,43400000.0
2009-07-31 06:21:00,1.70515,1.7052,1.705,1.70515,98800000.0
2009-07-31 06:22:00,1.7051,1.7053,1.70505,1.7052,166000000.0
2009-07-31 06:23:00,1.70525,1.70525,1.70515,1.70515,97200000.0
2009-07-31 06:24:00,1.7051,1.70515,1.70505,1.70515,70800000.0
2009-07-31 06:25:00,1.7052,1.7052,1.70475,1.70485,273200000.0
2009-07-31 06:26:00,1.70485,1.7049,1.70465,1.70465,44800000.0
2009-07-31 06:27:00,1.7046,1.7049,1.70435,1.70455,170000000.0
2009-07-31 06:28:00,1.70455,1.7048,1.7043,1.70455,246600000.0
2009-07-31 06:29:00,1.70455,1.7048,1.70445,1.7047,382600000.0
2009-07-31 06:30:00,1.7047,1.70485,1.7043,1.7045,122200000.0
2009-07-31 06:31:00,1.7045,1.70455,1.70435,1.70455,21000000.0
2009-07-31 06:32:00,1.70445,1.70465,1.70445,1.7045,48000000.0
2009-07-31 06:33:00,1.70435,1.70455,1.7043,1.70445,197600000.0
2009-07-31 06:34:00,1.70435,1.7046,1.7043,1.70455,161200000.0
2009-07-31 06:35:00,1.70455,1.7046,1.70435,1.70455,131600000.0
2009-07-31 06:36:00,1.70455,1.70465,1.7044,1.7046,166200000.0
2009-07-31 06:37:00,1.70455,1.70465,1.7042,1.7044,130400000.0
2009-07-31 06:38:00,1.70435,1.70455,1.70425,1.70455,63200000.0
2009-07-31 06:39:00,1.70455,1.7046,1.7044,1.7045,65200000.0
2009-07-31 06:40:00,1.7046,1.70475,1.70455,1.7047,94000000.0
2009-07-31 06:41:00,1.7047,1.70475,1.70445,1.70445,221400000.0
2009-07-31 06:42:00,1.7045,1.70465,1.70445,1.70455,90000000.0
2009-07-31 06:43:00,1.70455,1.7047,1.70435,1.70465,267400000.0
2009-07-31 06:44:00,1.70465,1.70475,1.70455,1.7046,194400000.0
2009-07-31 06:45:00,1.7046,1.7046,1.7044,1.7044,29800000.0
2009-07-31 06:46:00,1.7044,1.70455,1.7044,1.70445,72400000.0
2009-07-31 06:47:00,1.70455,1.7047,1.7043,1.7046,133200000.0
2009-07-31 06:48:00,1.70465,1.7047,1.70445,1.70465,128000000.0
2009-07-31 06:49:00,1.70465,1.7047,1.70435,1.7044,185800000.0
2009-07-31 06:50:00,1.70455,1.7047,1.7044,1.7047,51600000.0
2009-07-31 06:51:00,1.70465,1.70475,1.7046,1.7047,86400000.0
2009-07-31 06:52:00,1.70455,1.7047,1.7044,1.7044,30800000.0
2009-07-31 06:53:00,1.7045,1.70485,1.70445,1.70485,87000000.0
2009-07-31 06:54:00,1.70485,1.70485,1.70455,1.7046,47600000.0
2009-07-31 06:55:00,1.7044,1.7049,1.7044,1.70455,148600000.0
2009-07-31 06:56:00,1.7045,1.7047,1.7038,1.7044,285400000.0
2009-07-31 06:57:00,1.7045,1.70465,1.7044,1.70455,80000000.0
2009-07-31 06:58:00,1.7044,1.70465,1.70415,1.7044,133600000.0
2009-07-31 06:59:00,1.7044,1.70445,1.7039,1.70405,310000000.0
2009-07-31 07:00:00,1.70425,1.7043,1.70415,1.70425,138800000.0
2009-07-31 07:01:00,1.70425,1.70435,1.70415,1.70425,147000000.0
2009-07-31 07:02:00,1.70425,1.70425,1.7039,1.70425,61200000.0
2009-07-31 07:03:00,1.70425,1.70425,1.7037,1.7039,89800000.0
2009-07-31 07:04:00,1.70375,1.704,1.703,1.70345,324000000.0
2009-07-31 07:05:00,1.70345,1.7036,1.70335,1.7035,299600000.0
2009-07-31 07:06:00,1.70365,1.7038,1.7033,1.7034,225400000.0
2009-07-31 07:07:00,1.7035,1.70355,1.7032,1.7035,230200000.0
2009-07-31 07:08:00,1.7035,1.70385,1.70325,1.70375,207800000.0
2009-07-31 07:09:00,1.70375,1.70375,1.70345,1.7037,77200000.0
2009-07-31 07:10:00,1.70365,1.7037,1.7033,1.70355,169200000.0
2009-07-31 07:11:00,1.7036,1.70365,1.70335,1.70355,237000000.0
2009-07-31 07:12:00,1.70375,1.7039,1.7034,1.70355,166200000.0
2009-07-31 07:13:00,1.70365,1.7037,1.7033,1.70355,150800000.0
2009-07-31 07:14:00,1.70355,1.70355,1.70355,1.70355,2800000.0
2009-07-31 07:15:00,1.70365,1.70405,1.7035,1.7035,197600000.0
2009-07-31 07:16:00,1.70335,1.70375,1.70325,1.70375,127000000.0
2009-07-31 07:17:00,1.7038,1.70395,1.70365,1.70395,147400000.0
2009-07-31 07:18:00,1.7039,1.704,1.7036,1.704,110400000.0
2009-07-31 07:19:00,1.704,1.704,1.7038,1.70395,57200000.0
2009-07-31 07:20:00,1.70395,1.70395,1.7037,1.7038,89600000.0
2009-07-31 07:21:00,1.7039,1.7039,1.70335,1.7034,90400000.0
2009-07-31 07:22:00,1.70345,1.7036,1.7034,1.7036,64800000.0
2009-07-31 07:23:00,1.7036,1.7037,1.7035,1.70355,51600000.0
2009-07-31 07:24:00,1.7035,1.7037,1.70335,1.7035,123200000.0
2009-07-31 07:25:00,1.70355,1.70365,1.7032,1.70335,162200000.0
2009-07-31 07:26:00,1.70325,1.70375,1.7032,1.7032,236000000.0
2009-07-31 07:27:00,1.7031,1.7033,1.70305,1.70305,191800000.0
2009-07-31 07:28:00,1.703,1.70325,1.7029,1.70305,176400000.0
2009-07-31 07:29:00,1.703,1.70335,1.703,1.70315,271600000.0
2009-07-31 07:30:00,1.7032,1.70325,1.703,1.70325,122000000.0
2009-07-31 07:31:00,1.70325,1.70355,1.7032,1.7033,112400000.0
2009-07-31 07:32:00,1.7034,1.7037,1.7033,1.70355,190000000.0
2009-07-31 07:33:00,1.70355,1.7037,1.70345,1.70345,188000000.0
2009-07-31 07:34:00,1.70345,1.7036,1.7034,1.7036,151600000.0
2009-07-31 07:35:00,1.70375,1.704,1.7037,1.7039,123200000.0
2009-07-31 07:36:00,1.7039,1.7042,1.70385,1.70405,217000000.0
2009-07-31 07:37:00,1.7041,1.7046,1.70405,1.7045,126400000.0
2009-07-31 07:38:00,1.7045,1.705,1.7045,1.705,153400000.0
2009-07-31 07:39:00,1.7049,1.70505,1.70435,1.7049,174600000.0
2009-07-31 07:40:00,1.70495,1.705,1.70465,1.70485,136800000.0
2009-07-31 07:41:00,1.70485,1.7051,1.7046,1.7047,116000000.0
2009-07-31 07:42:00,1.70485,1.705,1.7047,1.7047,132800000.0
2009-07-31 07:43:00,1.70485,1.7049,1.7047,1.7047,64000000.0
2009-07-31 07:44:00,1.70485,1.7054,1.7048,1.70525,119600000.0
2009-07-31 07:45:00,1.7051,1.7055,1.7051,1.7054,200000000.0
2009-07-31 07:46:00,1.7054,1.7054,1.7052,1.70535,94000000.0
2009-07-31 07:47:00,1.70535,1.70545,1.7052,1.70545,93600000.0
2009-07-31 07:48:00,1.70545,1.7058,1.70545,1.70565,133400000.0
2009-07-31 07:49:00,1.70565,1.7057,1.70565,1.7057,9000000.0
2009-07-31 07:50:00,1.70575,1.70585,1.70525,1.70545,60400000.0
2009-07-31 07:51:00,1.70545,1.70545,1.70525,1.70535,76200000.0
2009-07-31 07:52:00,1.70535,1.70535,1.7051,1.70525,112000000.0
2009-07-31 07:53:00,1.70525,1.70555,1.7052,1.7055,195000000.0
2009-07-31 07:54:00,1.7055,1.7056,1.7054,1.70545,126600000.0
2009-07-31 07:55:00,1.70545,1.70585,1.70515,1.70555,324600000.0
2009-07-31 07:56:00,1.70555,1.7059,1.7054,1.70545,191000000.0
2009-07-31 07:57:00,1.70555,1.7058,1.70535,1.7057,224600000.0
2009-07-31 07:58:00,1.7058,1.70595,1.7054,1.7055,201600000.0
2009-07-31 07:59:00,1.70535,1.70585,1.70535,1.70565,100800000.0
2009-07-31 08:00:00,1.70565,1.70575,1.7053,1.7055,193400000.0
2009-07-31 08:01:00,1.70565,1.70575,1.70505,1.7052,217000000.0
2009-07-31 08:02:00,1.7052,1.70525,1.70475,1.70505,277800000.0
2009-07-31 08:03:00,1.7051,1.7052,1.7048,1.7048,178000000.0
2009-07-31 08:04:00,1.7049,1.7053,1.70485,1.7053,193800000.0
2009-07-31 08:05:00,1.70525,1.70545,1.70505,1.70505,188200000.0
2009-07-31 08:06:00,1.7051,1.7059,1.7049,1.7056,346800000.0
2009-07-31 08:07:00,1.70555,1.7059,1.70545,1.70555,291400000.0
2009-07-31 08:08:00,1.70555,1.70585,1.70535,1.70575,152400000.0
2009-07-31 08:09:00,1.70575,1.70585,1.7055,1.7056,221600000.0
2009-07-31 08:10:00,1.7057,1.7061,1.7055,1.7061,251200000.0
2009-07-31 08:11:00,1.70605,1.7061,1.70555,1.70565,177000000.0
2009-07-31 08:12:00,1.70565,1.70585,1.7053,1.70575,337200000.0
2009-07-31 08:13:00,1.7057,1.70575,1.70505,1.7051,245600000.0
2009-07-31 08:14:00,1.70475,1.705,1.7045,1.70475,232600000.0
2009-07-31 08:15:00,1.7048,1.70485,1.70385,1.7041,257400000.0
2009-07-31 08:16:00,1.7041,1.7042,1.70315,1.70325,319000000.0
2009-07-31 08:17:00,1.7032,1.70415,1.703,1.70365,264000000.0
2009-07-31 08:18:00,1.7037,1.70375,1.7033,1.7037,273800000.0
2009-07-31 08:19:00,1.70375,1.70435,1.7036,1.7036,280200000.0
2009-07-31 08:20:00,1.7036,1.7045,1.7036,1.7043,255400000.0
2009-07-31 08:21:00,1.70415,1.70455,1.70415,1.70455,113200000.0
2009-07-31 08:22:00,1.70445,1.70475,1.70415,1.70425,207800000.0
2009-07-31 08:23:00,1.70425,1.70435,1.70385,1.70415,269800000.0
2009-07-31 08:24:00,1.70415,1.7045,1.70385,1.7043,264400000.0
2009-07-31 08:25:00,1.7044,1.7048,1.70435,1.7045,203200000.0
2009-07-31 08:26:00,1.7045,1.7049,1.7044,1.7048,193200000.0
2009-07-31 08:27:00,1.7048,1.70485,1.70435,1.70465,151200000.0
2009-07-31 08:28:00,1.70465,1.7052,1.7046,1.7051,321600000.0
2009-07-31 08:29:00,1.7052,1.70535,1.70485,1.70505,281600000.0
2009-07-31 08:30:00,1.705,1.70505,1.7048,1.70495,118400000.0
2009-07-31 08:31:00,1.70495,1.7054,1.70485,1.7052,203200000.0
2009-07-31 08:32:00,1.70525,1.7055,1.7051,1.7053,127200000.0
2009-07-31 08:33:00,1.7053,1.70565,1.70515,1.70565,222000000.0
2009-07-31 08:34:00,1.7058,1.70585,1.70525,1.70525,218800000.0
2009-07-31 08:35:00,1.70525,1.7057,1.7048,1.7048,312000000.0
2009-07-31 08:36:00,1.7049,1.7055,1.70445,1.70535,366400000.0
2009-07-31 08:37:00,1.70535,1.70545,1.70445,1.70515,256600000.0
2009-07-31 08:38:00,1.7053,1.7053,1.70445,1.7048,263400000.0
2009-07-31 08:39:00,1.70485,1.70535,1.70465,1.70525,273200000.0
2009-07-31 08:40:00,1.70525,1.70545,1.7048,1.70485,184200000.0
2009-07-31 08:41:00,1.70485,1.7053,1.70475,1.70515,329400000.0
2009-07-31 08:42:00,1.70515,1.7055,1.705,1.7053,263600000.0
2009-07-31 08:43:00,1.70525,1.7054,1.70495,1.70505,97200000.0
2009-07-31 08:44:00,1.70495,1.7053,1.70445,1.7046,337000000.0
2009-07-31 08:45:00,1.70465,1.70475,1.70425,1.7045,266600001.0
2009-07-31 08:46:00,1.70455,1.70465,1.7043,1.7044,255200000.0
2009-07-31 08:47:00,1.7043,1.70485,1.70415,1.70455,307400000.0
2009-07-31 08:48:00,1.70455,1.70475,1.70445,1.7046,160000000.0
2009-07-31 08:49:00,1.70465,1.70485,1.70405,1.7044,190600000.0
2009-07-31 08:50:00,1.70415,1.70435,1.70405,1.70425,263400000.0
2009-07-31 08:51:00,1.7043,1.70475,1.7041,1.70455,439400000.0
2009-07-31 08:52:00,1.7045,1.70455,1.7042,1.7042,156800000.0
2009-07-31 08:53:00,1.7042,1.7044,1.704,1.704,195200000.0
2009-07-31 08:54:00,1.7041,1.70435,1.70375,1.7039,285600000.0
2009-07-31 08:55:00,1.7039,1.7047,1.70385,1.7046,295000000.0
2009-07-31 08:56:00,1.7047,1.70535,1.7046,1.70525,193000000.0
2009-07-31 08:57:00,1.705,1.70545,1.7045,1.7048,237200000.0
2009-07-31 08:58:00,1.70465,1.70465,1.70425,1.70435,214200000.0
2009-07-31 08:59:00,1.7042,1.70465,1.7041,1.7042,237400000.0
2009-07-31 09:00:00,1.70435,1.7046,1.70395,1.7044,305800000.0
2009-07-31 09:01:00,1.7044,1.7044,1.70395,1.7043,237600000.0
2009-07-31 09:02:00,1.70425,1.70455,1.70415,1.7045,292200000.0
2009-07-31 09:03:00,1.70445,1.7046,1.7043,1.70445,226000000.0
2009-07-31 09:04:00,1.7044,1.7048,1.7039,1.7039,239800000.0
2009-07-31 09:05:00,1.7039,1.70435,1.7039,1.7042,265799999.0
2009-07-31 09:06:00,1.7042,1.7042,1.70365,1.70395,283400000.0
2009-07-31 09:07:00,1.70395,1.70495,1.70385,1.7049,268400000.0
2009-07-31 09:08:00,1.70485,1.70505,1.70435,1.7045,310400000.0
2009-07-31 09:09:00,1.70445,1.70485,1.7044,1.70455,390000000.0
2009-07-31 09:10:00,1.7044,1.7048,1.7041,1.70415,364000000.0
2009-07-31 09:11:00,1.7042,1.70435,1.7037,1.7039,492400000.0
2009-07-31 09:12:00,1.7039,1.7041,1.70365,1.70385,288400000.0
2009-07-31 09:13:00,1.70385,1.7042,1.7037,1.7038,256000000.0
2009-07-31 09:14:00,1.70395,1.70395,1.7037,1.70375,236000000.0
2009-07-31 09:15:00,1.7038,1.7038,1.7031,1.70325,317400000.0
2009-07-31 09:16:00,1.70325,1.7038,1.70315,1.7034,327000000.0
2009-07-31 09:17:00,1.7035,1.70405,1.7035,1.70395,279600000.0
2009-07-31 09:18:00,1.70395,1.7042,1.7036,1.70415,217200000.0
2009-07-31 09:19:00,1.7042,1.70435,1.70385,1.70435,176400000.0
2009-07-31 09:20:00,1.70415,1.7045,1.70405,1.7043,216400000.0
2009-07-31 09:21:00,1.7043,1.7048,1.70405,1.70455,287200000.0
2009-07-31 09:22:00,1.7046,1.7047,1.70405,1.7042,260000000.0
2009-07-31 09:23:00,1.7042,1.70445,1.70385,1.70405,307000000.0
2009-07-31 09:24:00,1.70405,1.70425,1.7036,1.7036,297600000.0
2009-07-31 09:25:00,1.7036,1.70385,1.7034,1.70365,296400000.0
2009-07-31 09:26:00,1.7037,1.70385,1.70315,1.70345,232200000.0
2009-07-31 09:27:00,1.70355,1.7036,1.7031,1.7035,223200000.0
2009-07-31 09:28:00,1.7035,1.7038,1.7033,1.7033,203400000.0
2009-07-31 09:29:00,1.70335,1.7042,1.70335,1.70415,221800000.0
2009-07-31 09:30:00,1.7042,1.70425,1.7036,1.70365,253000000.0
2009-07-31 09:31:00,1.7037,1.7038,1.70325,1.70355,397400000.0
2009-07-31 09:32:00,1.7035,1.70415,1.7035,1.7039,350800000.0
2009-07-31 09:33:00,1.70395,1.70395,1.70345,1.7039,206200000.0
2009-07-31 09:34:00,1.70395,1.7041,1.7037,1.70395,200400000.0
2009-07-31 09:35:00,1.7039,1.70415,1.7037,1.70395,318800000.0
2009-07-31 09:36:00,1.70395,1.70425,1.70355,1.7042,384200000.0
2009-07-31 09:37:00,1.70415,1.70455,1.70395,1.70445,347200000.0
2009-07-31 09:38:00,1.70445,1.70455,1.70405,1.7043,309800000.0
2009-07-31 09:39:00,1.7043,1.7044,1.7041,1.70425,281200000.0
2009-07-31 09:40:00,1.7044,1.70465,1.70405,1.70455,378600000.0
2009-07-31 09:41:00,1.70455,1.70455,1.70425,1.7044,123800000.0
2009-07-31 09:42:00,1.7043,1.7046,1.7042,1.7042,265600000.0
2009-07-31 09:43:00,1.70415,1.7045,1.70405,1.70415,282400000.0
2009-07-31 09:44:00,1.70405,1.70425,1.7039,1.70415,301000000.0
2009-07-31 09:45:00,1.70405,1.70435,1.70405,1.7042,168600000.0
2009-07-31 09:46:00,1.7042,1.7043,1.7039,1.7039,269800000.0
2009-07-31 09:47:00,1.7039,1.70415,1.7035,1.70375,190600000.0
2009-07-31 09:48:00,1.70375,1.70375,1.7035,1.70355,198600001.0
2009-07-31 09:49:00,1.70365,1.70375,1.70335,1.70335,401000000.0
2009-07-31 09:50:00,1.7034,1.70365,1.70325,1.7035,419600000.0
2009-07-31 09:51:00,1.7035,1.7039,1.7035,1.70385,470400001.0
2009-07-31 09:52:00,1.7039,1.70405,1.7035,1.7038,381200000.0
2009-07-31 09:53:00,1.7039,1.704,1.70365,1.7037,273200000.0
2009-07-31 09:54:00,1.70385,1.704,1.70345,1.70375,331800000.0
2009-07-31 09:55:00,1.7038,1.704,1.7037,1.70375,383200000.0
2009-07-31 09:56:00,1.70375,1.704,1.70365,1.7037,154200000.0
2009-07-31 09:57:00,1.70365,1.70395,1.7036,1.7039,385400000.0
2009-07-31 09:58:00,1.7039,1.7043,1.7039,1.7041,207600000.0
2009-07-31 09:59:00,1.70405,1.7045,1.70385,1.7043,345000000.0
2009-07-31 10:00:00,1.7044,1.7046,1.70425,1.70455,232800000.0
2009-07-31 10:01:00,1.7045,1.7048,1.7044,1.7044,392800000.0
2009-07-31 10:02:00,1.7044,1.705,1.7044,1.7047,243600001.0
2009-07-31 10:03:00,1.70475,1.7048,1.7044,1.7046,205200000.0
2009-07-31 10:04:00,1.7046,1.70515,1.70445,1.70495,389400000.0
2009-07-31 10:05:00,1.705,1.70545,1.70485,1.7052,416000001.0
2009-07-31 10:06:00,1.7052,1.7057,1.70515,1.70525,411000000.0
2009-07-31 10:07:00,1.70525,1.70535,1.70475,1.7051,354400000.0
2009-07-31 10:08:00,1.70515,1.7055,1.70485,1.70485,338600000.0
2009-07-31 10:09:00,1.70485,1.70555,1.70465,1.70525,357400000.0
2009-07-31 10:10:00,1.70525,1.70555,1.7052,1.70535,278600000.0
2009-07-31 10:11:00,1.70525,1.70545,1.7048,1.7048,353400000.0
2009-07-31 10:12:00,1.7048,1.70535,1.70465,1.705,201600000.0
2009-07-31 10:13:00,1.705,1.7052,1.7045,1.7045,195600000.0
2009-07-31 10:14:00,1.7045,1.70495,1.7045,1.70485,301400000.0
2009-07-31 10:15:00,1.70485,1.70535,1.70465,1.70515,351600001.0
2009-07-31 10:16:00,1.70525,1.70555,1.70515,1.7052,382400000.0
2009-07-31 10:17:00,1.7052,1.70585,1.7051,1.70555,275200000.0
2009-07-31 10:18:00,1.70555,1.70645,1.70545,1.70615,355600000.0
2009-07-31 10:19:00,1.7061,1.70655,1.70605,1.7062,330200000.0
2009-07-31 10:20:00,1.70625,1.70645,1.70565,1.7057,507200000.0
2009-07-31 10:21:00,1.70565,1.70595,1.7056,1.70575,338200000.0
2009-07-31 10:22:00,1.70575,1.70575,1.7053,1.70545,821400000.0
2009-07-31 10:23:00,1.70545,1.7058,1.70545,1.70545,291799999.0
2009-07-31 10:24:00,1.7055,1.7058,1.70545,1.70565,307600000.0
2009-07-31 10:25:00,1.7056,1.7059,1.7047,1.70485,377400000.0
2009-07-31 10:26:00,1.7049,1.70525,1.70475,1.70485,220000000.0
2009-07-31 10:27:00,1.70485,1.705,1.70465,1.705,227800000.0
2009-07-31 10:28:00,1.70485,1.70495,1.7045,1.70465,340000000.0
2009-07-31 10:29:00,1.70475,1.705,1.70455,1.70455,243200000.0
2009-07-31 10:30:00,1.70465,1.7049,1.70395,1.70415,304200000.0
2009-07-31 10:31:00,1.7042,1.70455,1.7041,1.70445,303800000.0
2009-07-31 10:32:00,1.70445,1.70445,1.70385,1.70405,177200000.0
2009-07-31 10:33:00,1.70405,1.7044,1.704,1.70425,309200001.0
2009-07-31 10:34:00,1.7043,1.7047,1.7042,1.70465,272600000.0
2009-07-31 10:35:00,1.70465,1.70485,1.70375,1.70395,295800000.0
2009-07-31 10:36:00,1.70395,1.70445,1.70395,1.70415,331400000.0
2009-07-31 10:37:00,1.7041,1.7047,1.70405,1.70455,354000000.0
2009-07-31 10:38:00,1.70455,1.7046,1.7043,1.70455,143600000.0
2009-07-31 10:39:00,1.70435,1.70465,1.7043,1.7043,212600000.0
2009-07-31 10:40:00,1.7044,1.7044,1.7039,1.7039,79000000.0
2009-07-31 10:41:00,1.70385,1.7041,1.70345,1.7036,366000000.0
2009-07-31 10:42:00,1.70355,1.7038,1.70345,1.70365,144200000.0
2009-07-31 10:43:00,1.70375,1.7041,1.7037,1.70395,167800000.0
2009-07-31 10:44:00,1.70395,1.7043,1.7039,1.70415,337199999.0
2009-07-31 10:45:00,1.7042,1.70435,1.704,1.704,186400000.0
2009-07-31 10:46:00,1.7041,1.7042,1.7039,1.7039,159400000.0
2009-07-31 10:47:00,1.7039,1.7039,1.70385,1.70385,52000000.0
2009-07-31 10:48:00,1.70385,1.70415,1.70335,1.70415,242000000.0
2009-07-31 10:49:00,1.70415,1.7042,1.7039,1.70395,168600000.0
2009-07-31 10:50:00,1.70395,1.70415,1.7036,1.70405,189000000.0
2009-07-31 10:51:00,1.70405,1.70415,1.70395,1.704,121200001.0
2009-07-31 10:52:00,1.70395,1.70455,1.70395,1.70415,251600000.0
2009-07-31 10:53:00,1.70415,1.70425,1.70395,1.7041,207800000.0
2009-07-31 10:54:00,1.70435,1.70455,1.7042,1.70435,204400000.0
2009-07-31 10:55:00,1.70435,1.70505,1.7043,1.7049,152000000.0
2009-07-31 10:56:00,1.705,1.70515,1.7045,1.7045,225800000.0
2009-07-31 10:57:00,1.7045,1.7045,1.7039,1.70395,145200000.0
2009-07-31 10:58:00,1.70395,1.7045,1.70395,1.7045,212200000.0
2009-07-31 10:59:00,1.70455,1.70455,1.7042,1.7043,161400000.0
2009-07-31 11:00:00,1.7045,1.70485,1.7045,1.7047,265200000.0
2009-07-31 11:01:00,1.7048,1.70495,1.7042,1.70495,271200000.0
2009-07-31 11:02:00,1.70495,1.70525,1.7047,1.7047,247600000.0
2009-07-31 11:03:00,1.70475,1.7051,1.7047,1.7048,193600000.0
2009-07-31 11:04:00,1.70475,1.7049,1.70465,1.7047,150000000.0
2009-07-31 11:05:00,1.7048,1.70495,1.70435,1.70475,344200000.0
2009-07-31 11:06:00,1.70465,1.70495,1.70455,1.7047,314800000.0
2009-07-31 11:07:00,1.70475,1.705,1.7045,1.7049,204600000.0
2009-07-31 11:08:00,1.70485,1.70495,1.7047,1.70475,90600000.0
2009-07-31 11:09:00,1.70475,1.70505,1.70465,1.70465,144200000.0
2009-07-31 11:10:00,1.7047,1.70485,1.70435,1.70455,136800000.0
2009-07-31 11:11:00,1.70445,1.70485,1.70445,1.7047,201400000.0
2009-07-31 11:12:00,1.7047,1.7048,1.7046,1.70465,114600000.0
2009-07-31 11:13:00,1.70465,1.7048,1.7044,1.7045,95800000.0
2009-07-31 11:14:00,1.70445,1.70445,1.70415,1.7044,251600000.0
2009-07-31 11:15:00,1.70445,1.70455,1.70425,1.7045,143200000.0
2009-07-31 11:16:00,1.7045,1.70455,1.7044,1.70455,256599999.0
2009-07-31 11:17:00,1.7046,1.705,1.7046,1.70465,222100000.0
2009-07-31 11:18:00,1.7047,1.7047,1.70445,1.7046,209600000.0
2009-07-31 11:19:00,1.7046,1.705,1.70455,1.70495,168600000.0
2009-07-31 11:20:00,1.70495,1.7051,1.70475,1.7051,252200000.0
2009-07-31 11:21:00,1.705,1.7051,1.7046,1.7048,316400000.0
2009-07-31 11:22:00,1.7048,1.70505,1.70445,1.70485,184400000.0
2009-07-31 11:23:00,1.70485,1.70505,1.7044,1.70455,229400000.0
2009-07-31 11:24:00,1.7045,1.705,1.7045,1.7048,189400000.0
2009-07-31 11:25:00,1.70495,1.70505,1.70465,1.7048,155000000.0
2009-07-31 11:26:00,1.7048,1.705,1.70465,1.7049,255800000.0
2009-07-31 11:27:00,1.70485,1.7051,1.7048,1.7049,206200000.0
2009-07-31 11:28:00,1.7049,1.70495,1.70465,1.70485,104800000.0
2009-07-31 11:29:00,1.70485,1.705,1.70415,1.70445,174600000.0
2009-07-31 11:30:00,1.7044,1.70445,1.7041,1.70415,99200000.0
2009-07-31 11:31:00,1.70415,1.7043,1.7035,1.70365,124400000.0
2009-07-31 11:32:00,1.7037,1.7038,1.70335,1.7034,236000000.0
2009-07-31 11:33:00,1.7034,1.7036,1.70325,1.7034,203000000.0
2009-07-31 11:34:00,1.7034,1.70385,1.7034,1.70385,112000000.0
2009-07-31 11:35:00,1.7038,1.70395,1.70345,1.70385,210000000.0
2009-07-31 11:36:00,1.70395,1.70425,1.70385,1.7042,95600000.0
2009-07-31 11:37:00,1.7042,1.7042,1.70355,1.70385,248600000.0
2009-07-31 11:38:00,1.70385,1.70405,1.70365,1.70375,177400000.0
2009-07-31 11:39:00,1.70385,1.70405,1.7036,1.70405,147000000.0
2009-07-31 11:40:00,1.70405,1.7042,1.70355,1.70375,295400000.0
2009-07-31 11:41:00,1.7039,1.7042,1.7036,1.7041,221200000.0
2009-07-31 11:42:00,1.7041,1.7042,1.704,1.704,202000000.0
2009-07-31 11:43:00,1.70405,1.70415,1.7038,1.704,141800000.0
2009-07-31 11:44:00,1.7041,1.7041,1.70365,1.70375,140800000.0
2009-07-31 11:45:00,1.70365,1.704,1.70365,1.704,251000000.0
2009-07-31 11:46:00,1.70405,1.7041,1.70355,1.7038,133600000.0
2009-07-31 11:47:00,1.70375,1.70415,1.70365,1.70415,116600000.0
2009-07-31 11:48:00,1.70415,1.70455,1.7041,1.7043,135800000.0
2009-07-31 11:49:00,1.70425,1.70445,1.704,1.70435,187000000.0
2009-07-31 11:50:00,1.70425,1.7043,1.70345,1.704,209200000.0
2009-07-31 11:51:00,1.7038,1.70465,1.7038,1.70445,259400000.0
2009-07-31 11:52:00,1.70445,1.70465,1.70415,1.7042,132000000.0
2009-07-31 11:53:00,1.7042,1.7046,1.704,1.7043,109000000.0
2009-07-31 11:54:00,1.7043,1.7049,1.7042,1.7047,195200000.0
2009-07-31 11:55:00,1.7047,1.70475,1.7043,1.7043,92800000.0
2009-07-31 11:56:00,1.7043,1.70465,1.7043,1.70455,101400000.0
2009-07-31 11:57:00,1.70455,1.70455,1.70435,1.70445,42800000.0
2009-07-31 11:58:00,1.70445,1.70455,1.70435,1.70455,78400000.0
2009-07-31 11:59:00,1.70455,1.7048,1.70425,1.70445,117600000.0
2009-07-31 12:00:00,1.7045,1.7046,1.7043,1.7044,104200000.0
2009-07-31 12:01:00,1.70455,1.70455,1.70445,1.70445,30400000.0
2009-07-31 12:02:00,1.70455,1.7048,1.70455,1.7046,59200000.0
2009-07-31 12:03:00,1.70465,1.7048,1.70425,1.7047,183800000.0
2009-07-31 12:04:00,1.70465,1.70475,1.7044,1.70475,151200000.0
2009-07-31 12:05:00,1.70475,1.7049,1.70465,1.70465,36600000.0
2009-07-31 12:06:00,1.70475,1.70485,1.70435,1.7044,279600000.0
2009-07-31 12:07:00,1.70435,1.705,1.70435,1.70495,385400000.0
2009-07-31 12:08:00,1.705,1.70515,1.70455,1.70505,370600000.0
2009-07-31 12:09:00,1.70505,1.70535,1.70495,1.70495,135600000.0
2009-07-31 12:10:00,1.7049,1.7055,1.70485,1.7054,161600000.0
2009-07-31 12:11:00,1.70535,1.7058,1.7051,1.7058,144800000.0
2009-07-31 12:12:00,1.7057,1.70575,1.7055,1.70555,37200000.0
2009-07-31 12:13:00,1.70555,1.70565,1.70515,1.70515,251200000.0
2009-07-31 12:14:00,1.70525,1.7053,1.7051,1.7052,287400000.0
2009-07-31 12:15:00,1.70505,1.7053,1.70505,1.70525,210600000.0
2009-07-31 12:16:00,1.7054,1.7058,1.7053,1.70555,175800000.0
2009-07-31 12:17:00,1.70555,1.70565,1.70535,1.7054,326199999.0
2009-07-31 12:18:00,1.70535,1.7057,1.7053,1.70565,400199998.0
2009-07-31 12:19:00,1.7056,1.70575,1.70545,1.7055,163600000.0
2009-07-31 12:20:00,1.70545,1.7056,1.7052,1.70525,203000000.0
2009-07-31 12:21:00,1.70525,1.70535,1.7052,1.70525,99600000.0
2009-07-31 12:22:00,1.70525,1.7053,1.7052,1.7053,30000000.0
2009-07-31 12:23:00,1.7055,1.7058,1.70535,1.7056,314300000.0
2009-07-31 12:24:00,1.7056,1.7057,1.7049,1.705,273800000.0
2009-07-31 12:25:00,1.70495,1.70505,1.70495,1.70505,134600000.0
2009-07-31 12:26:00,1.705,1.705,1.7049,1.70495,49000000.0
2009-07-31 12:27:00,1.7049,1.70505,1.7048,1.7048,93600000.0
2009-07-31 12:28:00,1.7048,1.7051,1.7048,1.7051,223400000.0
2009-07-31 12:29:00,1.705,1.70525,1.705,1.70515,173600001.0
2009-07-31 12:30:00,1.7051,1.7054,1.7049,1.7051,79200000.0
2009-07-31 12:31:00,1.70505,1.70515,1.70505,1.70505,50000000.0
2009-07-31 12:32:00,1.7051,1.7052,1.70475,1.70485,282200000.0
2009-07-31 12:33:00,1.70485,1.70505,1.70475,1.70485,116600000.0
2009-07-31 12:34:00,1.70485,1.70495,1.70485,1.70495,87600000.0
2009-07-31 12:35:00,1.70495,1.70515,1.70485,1.70505,207200001.0
2009-07-31 12:36:00,1.70505,1.70555,1.70495,1.7054,168000000.0
2009-07-31 12:37:00,1.7054,1.70585,1.70505,1.7054,261600000.0
2009-07-31 12:38:00,1.7054,1.7054,1.7049,1.70505,136200000.0
2009-07-31 12:39:00,1.70505,1.70525,1.70465,1.7047,235800000.0
2009-07-31 12:40:00,1.70465,1.70475,1.7046,1.70465,91400000.0
2009-07-31 12:41:00,1.70465,1.7051,1.70465,1.7051,305400000.0
2009-07-31 12:42:00,1.7051,1.70525,1.705,1.70525,165400000.0
2009-07-31 12:43:00,1.7051,1.7051,1.7047,1.70485,205200000.0
2009-07-31 12:44:00,1.70485,1.70485,1.70445,1.70445,225200000.0
2009-07-31 12:45:00,1.7044,1.7047,1.70435,1.70445,232599999.0
2009-07-31 12:46:00,1.7044,1.70455,1.70425,1.70435,305600000.0
2009-07-31 12:47:00,1.70445,1.7046,1.70435,1.7046,126400000.0
2009-07-31 12:48:00,1.7047,1.70475,1.7046,1.70475,20800000.0
2009-07-31 12:49:00,1.70475,1.70485,1.7043,1.7044,133600000.0
2009-07-31 12:50:00,1.7043,1.70525,1.7042,1.70515,147000000.0
2009-07-31 12:51:00,1.70515,1.70525,1.7049,1.70495,138000000.0
2009-07-31 12:52:00,1.70495,1.70515,1.7049,1.705,116000000.0
2009-07-31 12:53:00,1.7051,1.70525,1.705,1.705,137600000.0
2009-07-31 12:54:00,1.705,1.70515,1.70475,1.70515,118000000.0
2009-07-31 12:55:00,1.70505,1.7056,1.7049,1.7054,98000000.0
2009-07-31 12:56:00,1.7054,1.7055,1.7051,1.7052,137600000.0
2009-07-31 12:57:00,1.70535,1.7055,1.7049,1.70515,202000000.0
2009-07-31 12:58:00,1.7052,1.70555,1.705,1.70535,194400000.0
2009-07-31 12:59:00,1.70535,1.70555,1.70525,1.7054,157400000.0
2009-07-31 13:00:00,1.70535,1.70575,1.7052,1.7056,242400000.0
2009-07-31 13:01:00,1.70575,1.7062,1.70565,1.70585,139200000.0
2009-07-31 13:02:00,1.70585,1.70595,1.70525,1.70525,209800000.0
2009-07-31 13:03:00,1.70525,1.7055,1.70525,1.7053,173600000.0
2009-07-31 13:04:00,1.70535,1.70555,1.70535,1.70545,115200000.0
2009-07-31 13:05:00,1.70535,1.70555,1.705,1.7053,291999999.0
2009-07-31 13:06:00,1.70545,1.70605,1.70535,1.7056,229600000.0
2009-07-31 13:07:00,1.7056,1.70565,1.7054,1.7055,123000000.0
2009-07-31 13:08:00,1.7056,1.70575,1.70545,1.70555,151200000.0
2009-07-31 13:09:00,1.70555,1.70595,1.70525,1.7057,322400000.0
2009-07-31 13:10:00,1.70575,1.70595,1.70525,1.7055,272200000.0
2009-07-31 13:11:00,1.7055,1.7059,1.70515,1.70585,254200000.0
2009-07-31 13:12:00,1.7058,1.70585,1.70555,1.7057,132600000.0
2009-07-31 13:13:00,1.70575,1.7059,1.7055,1.70575,134000000.0
2009-07-31 13:14:00,1.70585,1.7059,1.7057,1.70585,62600000.0
2009-07-31 13:15:00,1.70585,1.70595,1.7055,1.7057,201200000.0
2009-07-31 13:16:00,1.7057,1.7057,1.70565,1.70565,109400001.0
2009-07-31 13:17:00,1.7057,1.7059,1.7054,1.7054,546400001.0
2009-07-31 13:18:00,1.7054,1.70565,1.70525,1.70565,383599999.0
2009-07-31 13:19:00,1.70565,1.70615,1.70565,1.7061,392200000.0
2009-07-31 13:20:00,1.70605,1.7063,1.70585,1.7061,237800000.0
2009-07-31 13:21:00,1.7061,1.7062,1.7057,1.70585,197600000.0
2009-07-31 13:22:00,1.7058,1.7058,1.7054,1.70555,161800000.0
2009-07-31 13:23:00,1.70555,1.70555,1.70505,1.70515,158800000.0
2009-07-31 13:24:00,1.7051,1.7054,1.7051,1.7053,178000000.0
2009-07-31 13:25:00,1.7053,1.7059,1.70525,1.7059,144200000.0
2009-07-31 13:26:00,1.7059,1.70595,1.7058,1.70595,165800000.0
2009-07-31 13:27:00,1.70595,1.70635,1.7057,1.70605,143400000.0
2009-07-31 13:28:00,1.70615,1.70645,1.706,1.7061,312600000.0
2009-07-31 13:29:00,1.7061,1.707,1.7059,1.7065,408600000.0
2009-07-31 13:30:00,1.7065,1.7067,1.7058,1.7064,436400000.0
2009-07-31 13:31:00,1.70635,1.70645,1.7058,1.70595,310200000.0
2009-07-31 13:32:00,1.70595,1.70615,1.70575,1.706,185400000.0
2009-07-31 13:33:00,1.706,1.70645,1.706,1.70615,189800000.0
2009-07-31 13:34:00,1.70615,1.7064,1.7061,1.70625,214600000.0
2009-07-31 13:35:00,1.70625,1.7065,1.7062,1.7064,210800000.0
2009-07-31 13:36:00,1.7064,1.7065,1.70615,1.70615,128200000.0
2009-07-31 13:37:00,1.7061,1.7063,1.70595,1.706,225600000.0
2009-07-31 13:38:00,1.70615,1.70615,1.7055,1.7058,259000000.0
2009-07-31 13:39:00,1.7058,1.70595,1.7056,1.70565,228800000.0
2009-07-31 13:40:00,1.70565,1.7059,1.7055,1.70575,42800000.0
2009-07-31 13:41:00,1.7058,1.7058,1.7053,1.7054,194200000.0
2009-07-31 13:42:00,1.7054,1.70555,1.7054,1.70555,76800000.0
2009-07-31 13:43:00,1.70565,1.70585,1.70555,1.70575,101800000.0
2009-07-31 13:44:00,1.70575,1.7059,1.7054,1.70555,125000000.0
2009-07-31 13:45:00,1.70555,1.706,1.7054,1.7055,273000000.0
2009-07-31 13:46:00,1.70555,1.7058,1.70535,1.7057,286200000.0
2009-07-31 13:47:00,1.70565,1.7059,1.7055,1.70565,364600000.0
2009-07-31 13:48:00,1.70565,1.7065,1.70565,1.70635,277600000.0
2009-07-31 13:49:00,1.7064,1.7064,1.7054,1.7057,172000000.0
2009-07-31 13:50:00,1.7057,1.7061,1.70565,1.7057,269000000.0
2009-07-31 13:51:00,1.7057,1.7059,1.7055,1.7058,316200000.0
2009-07-31 13:52:00,1.70575,1.7061,1.7054,1.7054,284800000.0
2009-07-31 13:53:00,1.70535,1.7055,1.70515,1.7053,217600000.0
2009-07-31 13:54:00,1.7053,1.7056,1.7052,1.70555,131400000.0
2009-07-31 13:55:00,1.70555,1.70625,1.70545,1.70625,288400000.0
2009-07-31 13:56:00,1.7062,1.7064,1.7061,1.7062,249600000.0
2009-07-31 13:57:00,1.70615,1.70655,1.70615,1.7063,149100000.0
2009-07-31 13:58:00,1.70625,1.7063,1.7062,1.70625,59400000.0
2009-07-31 13:59:00,1.70625,1.7064,1.7059,1.7062,100800000.0
2009-07-31 14:00:00,1.7063,1.7064,1.7061,1.7063,166000000.0
2009-07-31 14:01:00,1.70625,1.70665,1.70625,1.70655,238800000.0
2009-07-31 14:02:00,1.7066,1.70695,1.70635,1.70685,342400000.0
2009-07-31 14:03:00,1.7068,1.70685,1.7065,1.70675,105600000.0
2009-07-31 14:04:00,1.70675,1.7069,1.70665,1.7067,108800000.0
2009-07-31 14:05:00,1.7067,1.707,1.7067,1.70695,120000000.0
2009-07-31 14:06:00,1.70695,1.707,1.70635,1.70655,215400000.0
2009-07-31 14:07:00,1.7065,1.7066,1.706,1.7063,277800000.0
2009-07-31 14:08:00,1.7064,1.7064,1.70605,1.70635,168000000.0
2009-07-31 14:09:00,1.70635,1.70635,1.70595,1.70595,96400000.0
2009-07-31 14:10:00,1.70615,1.70635,1.7058,1.70615,269600000.0
2009-07-31 14:11:00,1.7061,1.70625,1.70575,1.706,329400000.0
2009-07-31 14:12:00,1.706,1.7067,1.70585,1.70665,318800000.0
2009-07-31 14:13:00,1.70665,1.70665,1.7059,1.7059,263000000.0
2009-07-31 14:14:00,1.7059,1.7064,1.70565,1.70565,279200000.0
2009-07-31 14:15:00,1.70575,1.7061,1.7055,1.70555,438000000.0
2009-07-31 14:16:00,1.7056,1.70585,1.70535,1.70555,297000000.0
2009-07-31 14:17:00,1.70545,1.70595,1.70545,1.7058,308599999.0
2009-07-31 14:18:00,1.7058,1.706,1.70575,1.7058,254200000.0
2009-07-31 14:19:00,1.7058,1.7061,1.70575,1.706,197000001.0
2009-07-31 14:20:00,1.70595,1.70635,1.70595,1.70625,196800000.0
2009-07-31 14:21:00,1.70635,1.7067,1.70615,1.70635,171600000.0
2009-07-31 14:22:00,1.7064,1.70655,1.70615,1.70645,278200001.0
2009-07-31 14:23:00,1.7065,1.70665,1.7062,1.70645,296200000.0
2009-07-31 14:24:00,1.70645,1.70645,1.70565,1.7057,183199999.0
2009-07-31 14:25:00,1.7058,1.7058,1.7051,1.70515,248000000.0
2009-07-31 14:26:00,1.7053,1.7054,1.70515,1.7053,234400000.0
2009-07-31 14:27:00,1.7053,1.7061,1.70525,1.70535,256000000.0
2009-07-31 14:28:00,1.70535,1.7055,1.70475,1.705,402800001.0
2009-07-31 14:29:00,1.705,1.7056,1.7047,1.7051,495799999.0
2009-07-31 14:30:00,1.7053,1.70585,1.70345,1.70535,527200000.0
2009-07-31 14:31:00,1.70525,1.7058,1.70485,1.7058,397800000.0
2009-07-31 14:32:00,1.7058,1.70705,1.7055,1.70665,414399999.0
2009-07-31 14:33:00,1.70675,1.7071,1.7065,1.7065,394000000.0
2009-07-31 14:34:00,1.7067,1.707,1.70615,1.70655,420600000.0
2009-07-31 14:35:00,1.70675,1.7074,1.70625,1.707,451800000.0
2009-07-31 14:36:00,1.70705,1.70845,1.70695,1.70845,357000000.0
2009-07-31 14:37:00,1.70845,1.7095,1.70805,1.7093,466400000.0
2009-07-31 14:38:00,1.70925,1.7095,1.70875,1.70935,309800000.0
2009-07-31 14:39:00,1.7093,1.70975,1.7084,1.7084,416400000.0
2009-07-31 14:40:00,1.7083,1.70845,1.70785,1.70795,525800000.0
2009-07-31 14:41:00,1.70805,1.70815,1.7071,1.70725,440200000.0
2009-07-31 14:42:00,1.70725,1.70775,1.70705,1.7076,376600000.0
2009-07-31 14:43:00,1.70765,1.71,1.70755,1.70895,374200000.0
2009-07-31 14:44:00,1.7089,1.70945,1.7084,1.7094,518199999.0
2009-07-31 14:45:00,1.70945,1.7097,1.70845,1.70845,546800002.0
2009-07-31 14:46:00,1.7085,1.70935,1.7085,1.70915,292600000.0
2009-07-31 14:47:00,1.70915,1.7097,1.7088,1.70895,423000000.0
2009-07-31 14:48:00,1.70885,1.70925,1.7086,1.70915,298200000.0
2009-07-31 14:49:00,1.7093,1.70955,1.7091,1.70955,330000000.0
2009-07-31 14:50:00,1.70955,1.7106,1.70915,1.71045,575800000.0
2009-07-31 14:51:00,1.7103,1.71065,1.7099,1.7099,446800001.0
2009-07-31 14:52:00,1.7099,1.711,1.70965,1.71075,386200000.0
2009-07-31 14:53:00,1.71075,1.7116,1.7105,1.71095,346600000.0
2009-07-31 14:54:00,1.71095,1.71105,1.71045,1.7106,451600000.0
2009-07-31 14:55:00,1.71055,1.7111,1.71055,1.7109,422600001.0
2009-07-31 14:56:00,1.71095,1.7115,1.7109,1.71135,320200000.0
2009-07-31 14:57:00,1.71135,1.7114,1.71055,1.7106,360600000.0
2009-07-31 14:58:00,1.7105,1.71075,1.71015,1.71075,331600000.0
2009-07-31 14:59:00,1.71075,1.71105,1.7104,1.7104,255800000.0
2009-07-31 15:00:00,1.71045,1.71065,1.7099,1.70995,290600000.0
2009-07-31 15:01:00,1.70985,1.7102,1.7095,1.7097,421400000.0
2009-07-31 15:02:00,1.7097,1.71065,1.70955,1.71035,349000000.0
2009-07-31 15:03:00,1.71025,1.7106,1.7101,1.71015,263200000.0
2009-07-31 15:04:00,1.71015,1.7105,1.70985,1.71035,348999999.0
2009-07-31 15:05:00,1.71035,1.71105,1.7102,1.71105,366200000.0
2009-07-31 15:06:00,1.71115,1.71195,1.71115,1.71175,447600000.0
2009-07-31 15:07:00,1.71185,1.71235,1.7099,1.7099,457800000.0
2009-07-31 15:08:00,1.7099,1.7101,1.70925,1.7095,429600000.0
2009-07-31 15:09:00,1.70965,1.71,1.7094,1.7098,328400000.0
2009-07-31 15:10:00,1.7098,1.7101,1.7092,1.70945,302600000.0
2009-07-31 15:11:00,1.70945,1.71005,1.70935,1.7095,435600001.0
2009-07-31 15:12:00,1.70955,1.71,1.70945,1.7095,259200000.0
2009-07-31 15:13:00,1.70935,1.70975,1.70905,1.70975,251400000.0
2009-07-31 15:14:00,1.70975,1.70975,1.70885,1.7089,279400000.0
2009-07-31 15:15:00,1.70905,1.7095,1.70875,1.70925,280600000.0
2009-07-31 15:16:00,1.70925,1.70945,1.7085,1.7087,432000000.0
2009-07-31 15:17:00,1.7086,1.7094,1.7084,1.7094,379600000.0
2009-07-31 15:18:00,1.7095,1.7097,1.7086,1.7086,393399999.0
2009-07-31 15:19:00,1.70865,1.7091,1.7086,1.70885,409800000.0
2009-07-31 15:20:00,1.70885,1.7091,1.7085,1.70875,456400000.0
2009-07-31 15:21:00,1.70875,1.70885,1.708,1.7081,523000001.0
2009-07-31 15:22:00,1.7081,1.7084,1.7078,1.7081,505400000.0
2009-07-31 15:23:00,1.70805,1.7085,1.70785,1.70825,407600000.0
2009-07-31 15:24:00,1.70825,1.7084,1.70805,1.7083,388000000.0
2009-07-31 15:25:00,1.7082,1.7082,1.70765,1.7079,350200000.0
2009-07-31 15:26:00,1.708,1.7083,1.7077,1.7083,297400000.0
2009-07-31 15:27:00,1.7083,1.7083,1.7078,1.70805,256600000.0
2009-07-31 15:28:00,1.708,1.7083,1.70775,1.70785,384599999.0
2009-07-31 15:29:00,1.7078,1.7083,1.7078,1.70815,376000000.0
2009-07-31 15:30:00,1.70815,1.7089,1.70815,1.70835,308000000.0
2009-07-31 15:31:00,1.70845,1.70845,1.70795,1.70805,270600000.0
2009-07-31 15:32:00,1.70815,1.7082,1.70745,1.708,426799999.0
2009-07-31 15:33:00,1.70805,1.70815,1.70675,1.70735,422200001.0
2009-07-31 15:34:00,1.7075,1.7077,1.707,1.7073,358800000.0
2009-07-31 15:35:00,1.70715,1.7075,1.7068,1.7074,409400000.0
2009-07-31 15:36:00,1.7075,1.7077,1.7071,1.70735,437600000.0
2009-07-31 15:37:00,1.70735,1.70815,1.70725,1.70785,494400001.0
2009-07-31 15:38:00,1.7077,1.70825,1.70745,1.70825,432600000.0
2009-07-31 15:39:00,1.70825,1.7087,1.7075,1.70855,485200000.0
2009-07-31 15:40:00,1.70855,1.70855,1.7076,1.70825,602000000.0
2009-07-31 15:41:00,1.7083,1.7083,1.70695,1.70735,513200003.0
2009-07-31 15:42:00,1.7074,1.70765,1.70615,1.7066,348100000.0
2009-07-31 15:43:00,1.7067,1.7072,1.70635,1.707,543000000.0
2009-07-31 15:44:00,1.70705,1.70815,1.70675,1.7078,387400000.0
2009-07-31 15:45:00,1.70785,1.7082,1.7074,1.70775,494200000.0
2009-07-31 15:46:00,1.70785,1.70785,1.70685,1.7073,421400000.0
2009-07-31 15:47:00,1.7073,1.7079,1.707,1.70755,280800000.0
2009-07-31 15:48:00,1.7073,1.70875,1.7073,1.7084,421800000.0
2009-07-31 15:49:00,1.70845,1.70925,1.708,1.70925,293600000.0
2009-07-31 15:50:00,1.7093,1.7094,1.7082,1.70855,291800000.0
2009-07-31 15:51:00,1.7085,1.70975,1.70825,1.7096,448600000.0
2009-07-31 15:52:00,1.7096,1.7096,1.70885,1.7095,407400000.0
2009-07-31 15:53:00,1.7095,1.7095,1.7083,1.7084,282400000.0
2009-07-31 15:54:00,1.7084,1.70875,1.7081,1.7082,282800000.0
2009-07-31 15:55:00,1.70825,1.7088,1.70785,1.70805,397600000.0
2009-07-31 15:56:00,1.70805,1.70805,1.7077,1.708,402600000.0
2009-07-31 15:57:00,1.7081,1.7081,1.7073,1.7074,379800000.0
2009-07-31 15:58:00,1.70735,1.7087,1.70725,1.7086,375000000.0
2009-07-31 15:59:00,1.7086,1.7094,1.70835,1.70885,353800000.0
2009-07-31 16:00:00,1.70885,1.70995,1.7088,1.70985,452400000.0
2009-07-31 16:01:00,1.70985,1.71175,1.7098,1.7115,549200000.0
2009-07-31 16:02:00,1.7116,1.7116,1.71085,1.7111,649400000.0
2009-07-31 16:03:00,1.711,1.7111,1.7101,1.71015,393000000.0
2009-07-31 16:04:00,1.71035,1.71055,1.70955,1.70955,405000000.0
2009-07-31 16:05:00,1.70955,1.7105,1.70955,1.7103,408200000.0
2009-07-31 16:06:00,1.71025,1.71055,1.70925,1.70925,548600001.0
2009-07-31 16:07:00,1.7094,1.7094,1.7086,1.70895,466999999.0
2009-07-31 16:08:00,1.70915,1.7096,1.7088,1.70955,495999999.0
2009-07-31 16:09:00,1.7095,1.70975,1.7081,1.70835,602400000.0
2009-07-31 16:10:00,1.70835,1.7086,1.7078,1.70785,419599999.0
2009-07-31 16:11:00,1.7078,1.7095,1.7076,1.70915,409600000.0
2009-07-31 16:12:00,1.7092,1.71005,1.709,1.7099,620800000.0
2009-07-31 16:13:00,1.70995,1.71105,1.7099,1.7106,425000001.0
2009-07-31 16:14:00,1.7106,1.7106,1.7092,1.70965,651000001.0
2009-07-31 16:15:00,1.70965,1.71,1.7093,1.7094,469000001.0
2009-07-31 16:16:00,1.7094,1.70945,1.70885,1.70905,484400000.0
2009-07-31 16:17:00,1.70865,1.70965,1.7085,1.7094,441400000.0
2009-07-31 16:18:00,1.7095,1.7097,1.7079,1.7083,524599999.0
2009-07-31 16:19:00,1.7084,1.7099,1.70825,1.7094,492200000.0
2009-07-31 16:20:00,1.7095,1.70985,1.7093,1.7096,436200000.0
2009-07-31 16:21:00,1.7096,1.71005,1.70925,1.7099,408800000.0
2009-07-31 16:22:00,1.7099,1.7101,1.7094,1.7097,359599999.0
2009-07-31 16:23:00,1.70975,1.71005,1.70915,1.70925,435200000.0
2009-07-31 16:24:00,1.70925,1.70955,1.70895,1.70905,558000000.0
2009-07-31 16:25:00,1.7091,1.70975,1.7089,1.70975,536800000.0
2009-07-31 16:26:00,1.70975,1.71015,1.7094,1.70995,363399999.0
2009-07-31 16:27:00,1.7099,1.7099,1.70895,1.70975,428600000.0
2009-07-31 16:28:00,1.70965,1.7097,1.70905,1.70945,409999999.0
2009-07-31 16:29:00,1.7095,1.70995,1.70935,1.70955,313800000.0
2009-07-31 16:30:00,1.7098,1.7098,1.7089,1.7089,447800000.0
2009-07-31 16:31:00,1.7089,1.7103,1.7089,1.7101,378200000.0
2009-07-31 16:32:00,1.7102,1.71035,1.7097,1.7099,400800000.0
2009-07-31 16:33:00,1.70995,1.7101,1.70945,1.7096,376400000.0
2009-07-31 16:34:00,1.7096,1.70985,1.7094,1.70955,187800000.0
2009-07-31 16:35:00,1.7095,1.70985,1.70925,1.7096,364199999.0
2009-07-31 16:36:00,1.7096,1.7097,1.7091,1.70925,222200000.0
2009-07-31 16:37:00,1.70915,1.71,1.70915,1.70995,423999999.0
2009-07-31 16:38:00,1.70995,1.7101,1.70945,1.70945,350400000.0
2009-07-31 16:39:00,1.7096,1.71005,1.7094,1.70995,375600000.0
2009-07-31 16:40:00,1.71005,1.71035,1.70975,1.70975,258000000.0
2009-07-31 16:41:00,1.7099,1.7104,1.70985,1.7101,437200000.0
2009-07-31 16:42:00,1.7101,1.71075,1.7101,1.7106,330300000.0
2009-07-31 16:43:00,1.71065,1.71065,1.7093,1.7093,319800000.0
2009-07-31 16:44:00,1.7093,1.7094,1.7085,1.709,449800001.0
2009-07-31 16:45:00,1.70895,1.7091,1.70865,1.70885,439800000.0
2009-07-31 16:46:00,1.7088,1.70945,1.70875,1.70935,421800000.0
2009-07-31 16:47:00,1.7093,1.7093,1.70855,1.70875,343800000.0
2009-07-31 16:48:00,1.70875,1.70925,1.7087,1.70895,471800000.0
2009-07-31 16:49:00,1.70895,1.7095,1.70865,1.709,457199998.0
2009-07-31 16:50:00,1.709,1.7091,1.7085,1.7085,328000000.0
2009-07-31 16:51:00,1.7085,1.70865,1.708,1.70835,410400000.0
2009-07-31 16:52:00,1.70855,1.70855,1.70785,1.7081,282600000.0
2009-07-31 16:53:00,1.7081,1.7081,1.70755,1.70765,288800000.0
2009-07-31 16:54:00,1.70765,1.70775,1.707,1.70715,410200000.0
2009-07-31 16:55:00,1.7072,1.7072,1.70635,1.70645,324400000.0
2009-07-31 16:56:00,1.70635,1.70695,1.7062,1.7062,368800000.0
2009-07-31 16:57:00,1.7062,1.70645,1.706,1.70605,300000000.0
2009-07-31 16:58:00,1.70605,1.7062,1.706,1.7061,181800000.0
2009-07-31 16:59:00,1.7062,1.7063,1.7048,1.7053,417000000.0
2009-07-31 17:00:00,1.7054,1.70595,1.705,1.70545,527600000.0
2009-07-31 17:01:00,1.70565,1.7061,1.70535,1.7057,417800000.0
2009-07-31 17:02:00,1.7057,1.70605,1.7054,1.7058,411400000.0
2009-07-31 17:03:00,1.7059,1.7063,1.70515,1.70605,435400000.0
2009-07-31 17:04:00,1.706,1.70625,1.7057,1.70605,310600000.0
2009-07-31 17:05:00,1.70605,1.7062,1.70575,1.70605,383600000.0
2009-07-31 17:06:00,1.706,1.7072,1.7058,1.707,319200000.0
2009-07-31 17:07:00,1.707,1.708,1.707,1.7075,258400001.0
2009-07-31 17:08:00,1.70755,1.70795,1.7075,1.70755,318000000.0
2009-07-31 17:09:00,1.70755,1.7084,1.70755,1.7082,359600000.0
2009-07-31 17:10:00,1.7083,1.7085,1.70775,1.7079,392400001.0
2009-07-31 17:11:00,1.7079,1.7083,1.7076,1.7079,381400000.0
2009-07-31 17:12:00,1.708,1.7084,1.70775,1.7084,365800000.0
2009-07-31 17:13:00,1.70835,1.70835,1.70715,1.7076,581400000.0
2009-07-31 17:14:00,1.7075,1.7078,1.7062,1.70645,515000000.0
2009-07-31 17:15:00,1.70645,1.70745,1.70645,1.7069,454600000.0
2009-07-31 17:16:00,1.7068,1.7073,1.7067,1.70715,353999999.0
2009-07-31 17:17:00,1.7072,1.7076,1.707,1.7075,326800000.0
2009-07-31 17:18:00,1.70755,1.7082,1.70745,1.70815,326800000.0
2009-07-31 17:19:00,1.70815,1.7087,1.70805,1.7087,387800000.0
2009-07-31 17:20:00,1.70875,1.7088,1.70825,1.7084,374400000.0
2009-07-31 17:21:00,1.7084,1.70925,1.7083,1.709,373000000.0
2009-07-31 17:22:00,1.709,1.70935,1.70885,1.709,424400000.0
2009-07-31 17:23:00,1.7091,1.7099,1.70905,1.70975,358800000.0
2009-07-31 17:24:00,1.70975,1.7102,1.70955,1.7102,273600000.0
2009-07-31 17:25:00,1.71025,1.7104,1.709,1.70915,384400000.0
2009-07-31 17:26:00,1.70925,1.7097,1.7085,1.7085,352400000.0
2009-07-31 17:27:00,1.7086,1.7094,1.70845,1.7094,426400000.0
2009-07-31 17:28:00,1.70935,1.71015,1.70915,1.7101,469400000.0
2009-07-31 17:29:00,1.7102,1.7103,1.7098,1.7101,452200000.0
2009-07-31 17:30:00,1.71005,1.71115,1.71,1.7107,411000001.0
2009-07-31 17:31:00,1.71075,1.71155,1.71075,1.7111,348800000.0
2009-07-31 17:32:00,1.7111,1.71115,1.7106,1.71095,325400000.0
2009-07-31 17:33:00,1.711,1.7117,1.711,1.71125,316800000.0
2009-07-31 17:34:00,1.71125,1.7113,1.71055,1.7107,476200000.0
2009-07-31 17:35:00,1.71045,1.7107,1.7096,1.70965,470600000.0
2009-07-31 17:36:00,1.7098,1.71,1.7093,1.70965,420200000.0
2009-07-31 17:37:00,1.7097,1.71005,1.70925,1.70975,383000001.0
2009-07-31 17:38:00,1.7098,1.7101,1.7096,1.70995,142400000.0
2009-07-31 17:39:00,1.70995,1.71085,1.7099,1.7108,438000000.0
2009-07-31 17:40:00,1.71105,1.7116,1.71105,1.7114,350400000.0
2009-07-31 17:41:00,1.7115,1.71195,1.71105,1.71185,279000000.0
2009-07-31 17:42:00,1.71185,1.71185,1.71115,1.7115,505200000.0
2009-07-31 17:43:00,1.7115,1.71165,1.71075,1.71105,388600000.0
2009-07-31 17:44:00,1.7111,1.71145,1.71055,1.71095,600000001.0
2009-07-31 17:45:00,1.7109,1.7113,1.7108,1.71125,307200000.0
2009-07-31 17:46:00,1.71125,1.71125,1.71035,1.71055,437400001.0
2009-07-31 17:47:00,1.7104,1.7108,1.71015,1.71075,445000000.0
2009-07-31 17:48:00,1.7107,1.71105,1.7106,1.7109,359200000.0
2009-07-31 17:49:00,1.711,1.7117,1.71095,1.7112,384200000.0
2009-07-31 17:50:00,1.71125,1.71135,1.71075,1.71075,485800001.0
2009-07-31 17:51:00,1.71075,1.7108,1.7098,1.7099,534400002.0
2009-07-31 17:52:00,1.70985,1.7101,1.70975,1.7101,277800000.0
2009-07-31 17:53:00,1.7101,1.71065,1.71,1.71025,307800000.0
2009-07-31 17:54:00,1.71025,1.7112,1.71025,1.7103,452800000.0
2009-07-31 17:55:00,1.7105,1.7116,1.71035,1.7115,464800000.0
2009-07-31 17:56:00,1.7114,1.7116,1.7109,1.7114,451000000.0
2009-07-31 17:57:00,1.7114,1.7118,1.7111,1.7117,424999999.0
2009-07-31 17:58:00,1.71165,1.7123,1.71135,1.7118,526400000.0
2009-07-31 17:59:00,1.71195,1.7125,1.7116,1.7122,525800001.0
2009-07-31 18:00:00,1.7122,1.7131,1.7118,1.71305,447000000.0
2009-07-31 18:01:00,1.71305,1.7137,1.71275,1.71275,412700000.0
2009-07-31 18:02:00,1.7127,1.71345,1.7125,1.71295,379200000.0
2009-07-31 18:03:00,1.7129,1.71305,1.7123,1.7128,336800000.0
2009-07-31 18:04:00,1.71275,1.71355,1.71265,1.71315,391000000.0
2009-07-31 18:05:00,1.7133,1.71415,1.71315,1.71355,342600000.0
2009-07-31 18:06:00,1.7134,1.7135,1.71255,1.71285,400600000.0
2009-07-31 18:07:00,1.71285,1.71315,1.7126,1.71295,324000000.0
2009-07-31 18:08:00,1.713,1.71305,1.7122,1.71245,414400000.0
2009-07-31 18:09:00,1.71255,1.71255,1.7113,1.71135,438400000.0
2009-07-31 18:10:00,1.71135,1.71165,1.71115,1.7116,251800000.0
2009-07-31 18:11:00,1.71165,1.7117,1.711,1.7111,329600000.0
2009-07-31 18:12:00,1.71125,1.712,1.7112,1.71175,293400000.0
2009-07-31 18:13:00,1.71185,1.7121,1.71165,1.71165,249000000.0
2009-07-31 18:14:00,1.7116,1.7119,1.71145,1.71175,217600000.0
2009-07-31 18:15:00,1.7117,1.7121,1.7114,1.7118,200400000.0
2009-07-31 18:16:00,1.712,1.712,1.71065,1.71065,274400000.0
2009-07-31 18:17:00,1.7108,1.7108,1.71,1.71045,289600000.0
2009-07-31 18:18:00,1.71055,1.7112,1.7103,1.71105,303600000.0
2009-07-31 18:19:00,1.7111,1.7121,1.71105,1.7121,334000000.0
2009-07-31 18:20:00,1.71205,1.71205,1.71145,1.7116,305600000.0
2009-07-31 18:21:00,1.7116,1.7122,1.71135,1.7121,246800000.0
2009-07-31 18:22:00,1.7121,1.7122,1.7117,1.7118,365600000.0
2009-07-31 18:23:00,1.7118,1.71195,1.71145,1.71165,250400000.0
2009-07-31 18:24:00,1.71175,1.7119,1.71145,1.7117,234400000.0
2009-07-31 18:25:00,1.7117,1.7117,1.7113,1.7113,129600000.0
2009-07-31 18:26:00,1.7113,1.7116,1.7111,1.71145,256200000.0
2009-07-31 18:27:00,1.71145,1.7118,1.71145,1.71165,154400000.0
2009-07-31 18:28:00,1.71165,1.71195,1.7116,1.7117,192200000.0
2009-07-31 18:29:00,1.71165,1.712,1.7113,1.71145,271200000.0
2009-07-31 18:30:00,1.7115,1.71175,1.71125,1.7116,217800000.0
2009-07-31 18:31:00,1.7117,1.7123,1.71155,1.7122,366600000.0
2009-07-31 18:32:00,1.7122,1.71275,1.71155,1.71255,274400000.0
2009-07-31 18:33:00,1.71265,1.71295,1.7125,1.7128,264800000.0
2009-07-31 18:34:00,1.7128,1.7129,1.71245,1.71275,233800000.0
2009-07-31 18:35:00,1.71275,1.7128,1.71255,1.7127,123600000.0
2009-07-31 18:36:00,1.71265,1.71265,1.7121,1.7123,229000000.0
2009-07-31 18:37:00,1.71225,1.71265,1.712,1.7121,264800000.0
2009-07-31 18:38:00,1.7122,1.71265,1.71195,1.7123,282200000.0
2009-07-31 18:39:00,1.71235,1.71245,1.71215,1.7124,229800000.0
2009-07-31 18:40:00,1.7124,1.71285,1.7124,1.71285,119200000.0
2009-07-31 18:41:00,1.71285,1.71285,1.7121,1.7122,298800000.0
2009-07-31 18:42:00,1.712,1.71225,1.71165,1.7122,206800000.0
2009-07-31 18:43:00,1.71215,1.71235,1.71205,1.7122,139600000.0
2009-07-31 18:44:00,1.7122,1.71235,1.71185,1.71215,296000000.0
2009-07-31 18:45:00,1.7122,1.7127,1.7122,1.7127,228800000.0
2009-07-31 18:46:00,1.7125,1.7127,1.71165,1.7117,170000000.0
2009-07-31 18:47:00,1.7117,1.7117,1.7112,1.7113,126200000.0
2009-07-31 18:48:00,1.7113,1.71145,1.71115,1.7113,154000000.0
2009-07-31 18:49:00,1.71125,1.71145,1.7106,1.7109,224000000.0
2009-07-31 18:50:00,1.71095,1.71125,1.7107,1.7108,225600000.0
2009-07-31 18:51:00,1.7108,1.7113,1.7108,1.7112,200000000.0
2009-07-31 18:52:00,1.71115,1.7114,1.7111,1.7112,74600000.0
2009-07-31 18:53:00,1.7112,1.7112,1.71025,1.71065,160200000.0
2009-07-31 18:54:00,1.71065,1.71085,1.7103,1.7103,167600000.0
2009-07-31 18:55:00,1.71035,1.7106,1.71,1.71055,269600000.0
2009-07-31 18:56:00,1.7106,1.71085,1.7104,1.71085,133200000.0
2009-07-31 18:57:00,1.7109,1.7117,1.7109,1.7115,127600000.0
2009-07-31 18:58:00,1.7115,1.71155,1.71115,1.71115,121200000.0
2009-07-31 18:59:00,1.71115,1.712,1.71115,1.712,323000000.0
2009-07-31 19:00:00,1.712,1.712,1.71075,1.7111,357800000.0
2009-07-31 19:01:00,1.7109,1.71105,1.71055,1.71055,155600000.0
2009-07-31 19:02:00,1.7105,1.71085,1.7102,1.7105,129200000.0
2009-07-31 19:03:00,1.7105,1.7112,1.7105,1.7111,188400000.0
2009-07-31 19:04:00,1.7112,1.7112,1.7105,1.71075,128800000.0
2009-07-31 19:05:00,1.71075,1.7109,1.71035,1.7106,129200000.0
2009-07-31 19:06:00,1.7106,1.71155,1.7106,1.7115,148400000.0
2009-07-31 19:07:00,1.7115,1.71195,1.71135,1.71155,128600000.0
2009-07-31 19:08:00,1.71175,1.71185,1.71095,1.7111,277200000.0
2009-07-31 19:09:00,1.71115,1.7116,1.7108,1.7113,357200000.0
2009-07-31 19:10:00,1.7113,1.71135,1.7109,1.7111,199400000.0
2009-07-31 19:11:00,1.7111,1.71135,1.711,1.71135,99400000.0
2009-07-31 19:12:00,1.71135,1.7115,1.71105,1.71105,276000000.0
2009-07-31 19:13:00,1.71105,1.7118,1.71105,1.7114,298000000.0
2009-07-31 19:14:00,1.7114,1.71185,1.71115,1.7117,187400000.0
2009-07-31 19:15:00,1.71165,1.7118,1.7112,1.7114,339000000.0
2009-07-31 19:16:00,1.71145,1.71155,1.71105,1.71135,305800001.0
2009-07-31 19:17:00,1.7115,1.712,1.71145,1.7116,159600000.0
2009-07-31 19:18:00,1.71165,1.712,1.71165,1.71175,86800000.0
2009-07-31 19:19:00,1.71175,1.71245,1.71175,1.71245,133200000.0
2009-07-31 19:20:00,1.71245,1.71245,1.71195,1.71205,147600000.0
2009-07-31 19:21:00,1.712,1.71255,1.71195,1.7123,139200000.0
2009-07-31 19:22:00,1.7123,1.7124,1.71225,1.7123,52000000.0
2009-07-31 19:23:00,1.7123,1.7123,1.71185,1.7121,81200000.0
2009-07-31 19:24:00,1.712,1.7121,1.712,1.7121,58800000.0
2009-07-31 19:25:00,1.712,1.7121,1.71195,1.712,35600000.0
2009-07-31 19:26:00,1.712,1.712,1.7118,1.712,87600000.0
2009-07-31 19:27:00,1.712,1.71215,1.7119,1.71215,73200000.0
2009-07-31 19:28:00,1.7121,1.71245,1.71185,1.71185,198400000.0
2009-07-31 19:29:00,1.71185,1.7119,1.7114,1.71165,207000000.0
2009-07-31 19:30:00,1.71165,1.71195,1.7114,1.7117,253600000.0
2009-07-31 19:31:00,1.7117,1.71175,1.71145,1.71165,146400000.0
2009-07-31 19:32:00,1.71165,1.71215,1.7116,1.712,70800000.0
2009-07-31 19:33:00,1.7121,1.71225,1.71185,1.7119,168800000.0
2009-07-31 19:34:00,1.7119,1.71225,1.7119,1.71215,161000000.0
2009-07-31 19:35:00,1.71215,1.71235,1.71195,1.7121,309000000.0
2009-07-31 19:36:00,1.7122,1.71245,1.7122,1.71235,64000000.0
2009-07-31 19:37:00,1.71235,1.7127,1.71215,1.71245,104000000.0
2009-07-31 19:38:00,1.7124,1.71265,1.71215,1.71235,180000000.0
2009-07-31 19:39:00,1.71245,1.71245,1.7121,1.7122,82000000.0
2009-07-31 19:40:00,1.71215,1.71215,1.71185,1.71205,139000000.0
2009-07-31 19:41:00,1.7122,1.71255,1.71215,1.7123,91600000.0
2009-07-31 19:42:00,1.7123,1.7124,1.7122,1.71225,52400000.0
2009-07-31 19:43:00,1.71225,1.7123,1.7117,1.7118,147600000.0
2009-07-31 19:44:00,1.7118,1.71195,1.7114,1.7119,186000000.0
2009-07-31 19:45:00,1.7119,1.7119,1.71135,1.71135,270400000.0
2009-07-31 19:46:00,1.71135,1.71185,1.7108,1.71095,145000000.0
2009-07-31 19:47:00,1.711,1.71125,1.7107,1.71095,255200000.0
2009-07-31 19:48:00,1.7107,1.71075,1.71025,1.7103,281000000.0
2009-07-31 19:49:00,1.7104,1.71095,1.71025,1.7109,135400000.0
2009-07-31 19:50:00,1.7109,1.7109,1.71045,1.7109,146400000.0
2009-07-31 19:51:00,1.7109,1.71125,1.71075,1.7109,175600000.0
2009-07-31 19:52:00,1.71085,1.71085,1.71045,1.71045,111000000.0
2009-07-31 19:53:00,1.71055,1.711,1.7105,1.71095,131600000.0
2009-07-31 19:54:00,1.71095,1.711,1.7106,1.7108,165200000.0
2009-07-31 19:55:00,1.71085,1.71085,1.71035,1.7105,160000000.0
2009-07-31 19:56:00,1.7105,1.7107,1.71045,1.71055,77600000.0
2009-07-31 19:57:00,1.7106,1.7109,1.7106,1.7107,141200000.0
2009-07-31 19:58:00,1.7107,1.7107,1.7105,1.71065,76400000.0
2009-07-31 19:59:00,1.71065,1.7109,1.71055,1.71075,140400000.0
2009-07-31 20:00:00,1.71075,1.7109,1.71055,1.71075,134800000.0
2009-07-31 20:01:00,1.71075,1.7109,1.7106,1.7108,98800000.0
2009-07-31 20:02:00,1.7108,1.7108,1.7102,1.7103,148800000.0
2009-07-31 20:03:00,1.7103,1.7103,1.70915,1.70935,219800000.0
2009-07-31 20:04:00,1.70935,1.70945,1.70835,1.7085,313200000.0
2009-07-31 20:05:00,1.7085,1.7092,1.7085,1.7089,235600000.0
2009-07-31 20:06:00,1.70885,1.70925,1.70885,1.70885,91600000.0
2009-07-31 20:07:00,1.70895,1.7098,1.70895,1.70955,197600000.0
2009-07-31 20:08:00,1.70955,1.70975,1.7093,1.7094,213600000.0
2009-07-31 20:09:00,1.7094,1.70955,1.70905,1.70905,139400000.0
2009-07-31 20:10:00,1.70905,1.7091,1.7081,1.70825,324200000.0
2009-07-31 20:11:00,1.70825,1.70845,1.70655,1.70725,346200000.0
2009-07-31 20:12:00,1.7074,1.7079,1.70735,1.7078,291200000.0
2009-07-31 20:13:00,1.70775,1.70885,1.7077,1.7086,207000000.0
2009-07-31 20:14:00,1.7088,1.7088,1.708,1.70835,298800000.0
2009-07-31 20:15:00,1.7084,1.7084,1.7072,1.7073,233400000.0
2009-07-31 20:16:00,1.70735,1.7074,1.7068,1.7071,171400000.0
2009-07-31 20:17:00,1.7071,1.7081,1.7071,1.70795,175000000.0
2009-07-31 20:18:00,1.70795,1.70835,1.707,1.70715,114800000.0
2009-07-31 20:19:00,1.70715,1.70725,1.7068,1.707,179000000.0
2009-07-31 20:20:00,1.7071,1.7072,1.70655,1.70655,115600000.0
2009-07-31 20:21:00,1.70665,1.70695,1.7063,1.70695,212400000.0
2009-07-31 20:22:00,1.7069,1.707,1.70665,1.707,61000000.0
2009-07-31 20:23:00,1.707,1.7074,1.70685,1.70705,201800000.0
2009-07-31 20:24:00,1.70695,1.70725,1.70655,1.70705,197400000.0
2009-07-31 20:25:00,1.7071,1.70715,1.7069,1.70695,169400000.0
2009-07-31 20:26:00,1.7072,1.7074,1.70695,1.70705,140000000.0
2009-07-31 20:27:00,1.70695,1.70695,1.70645,1.7067,172800000.0
2009-07-31 20:28:00,1.70675,1.707,1.70675,1.7069,87800000.0
2009-07-31 20:29:00,1.707,1.70725,1.70685,1.70725,72800000.0
2009-07-31 20:30:00,1.7075,1.70765,1.7072,1.70725,173000000.0
2009-07-31 20:31:00,1.70725,1.70725,1.7066,1.7066,133800000.0
2009-07-31 20:32:00,1.70695,1.7071,1.70665,1.70705,165600000.0
2009-07-31 20:33:00,1.70705,1.70705,1.7069,1.7069,54200000.0
2009-07-31 20:34:00,1.70685,1.70715,1.70675,1.7068,119600000.0
2009-07-31 20:35:00,1.7068,1.7072,1.70665,1.70715,162200000.0
2009-07-31 20:36:00,1.70715,1.70765,1.707,1.7072,235800000.0
2009-07-31 20:37:00,1.7072,1.7078,1.70695,1.7078,238200000.0
2009-07-31 20:38:00,1.70765,1.70775,1.7073,1.7076,180400000.0
2009-07-31 20:39:00,1.70755,1.7078,1.70695,1.7077,176800000.0
2009-07-31 20:40:00,1.7078,1.70785,1.7073,1.7075,90200000.0
2009-07-31 20:41:00,1.70745,1.7076,1.70725,1.7075,45200000.0
2009-07-31 20:42:00,1.70735,1.70775,1.70725,1.70755,186600000.0
2009-07-31 20:43:00,1.70755,1.70765,1.7073,1.7074,130800000.0
2009-07-31 20:44:00,1.7073,1.7077,1.7073,1.7074,105200000.0
2009-07-31 20:45:00,1.70745,1.70785,1.70745,1.7078,43200000.0
2009-07-31 20:46:00,1.7077,1.7082,1.7076,1.70805,85600000.0
2009-07-31 20:47:00,1.70805,1.7082,1.7079,1.7081,78400000.0
2009-07-31 20:48:00,1.7081,1.7082,1.7079,1.70815,119600000.0
2009-07-31 20:49:00,1.70815,1.70815,1.70795,1.70805,62000000.0
2009-07-31 20:50:00,1.70805,1.70815,1.7079,1.7079,131200000.0
2009-07-31 20:51:00,1.7079,1.7079,1.7077,1.7078,52000000.0
2009-07-31 20:52:00,1.7078,1.70785,1.7077,1.7078,67200000.0
2009-07-31 20:53:00,1.7078,1.70795,1.70775,1.70785,42400000.0
2009-07-31 20:54:00,1.70785,1.708,1.70765,1.7078,133600000.0
2009-07-31 20:55:00,1.7078,1.7082,1.70745,1.7079,232200000.0
2009-07-31 20:56:00,1.7079,1.7085,1.7079,1.70795,209200000.0
2009-07-31 20:57:00,1.70795,1.70805,1.7078,1.708,154800000.0
2009-07-31 20:58:00,1.7079,1.70795,1.7076,1.70765,217800000.0
2009-07-31 20:59:00,1.70755,1.7077,1.7072,1.70745,187800000.0
2009-07-31 21:00:00,1.70745,1.7078,1.7074,1.70775,169600000.0
2009-07-31 21:01:00,1.7077,1.7084,1.70745,1.70755,188800000.0
2009-07-31 21:02:00,1.70755,1.70785,1.70745,1.7077,246400000.0
2009-07-31 21:03:00,1.7077,1.7078,1.7075,1.7077,222000000.0
2009-07-31 21:04:00,1.70765,1.70775,1.7076,1.70775,82400000.0
2009-07-31 21:05:00,1.7077,1.7077,1.70695,1.7071,162800000.0
2009-07-31 21:06:00,1.7071,1.70715,1.70695,1.7071,83600000.0
2009-07-31 21:07:00,1.7071,1.7073,1.70705,1.7071,65000000.0
2009-07-31 21:08:00,1.7071,1.7074,1.70705,1.7073,76200000.0
2009-07-31 21:09:00,1.7073,1.7075,1.7073,1.7074,28000000.0
2009-07-31 21:10:00,1.7073,1.7075,1.7072,1.7073,73200000.0
2009-07-31 21:11:00,1.7072,1.70765,1.7068,1.707,148800000.0
2009-07-31 21:12:00,1.707,1.707,1.7064,1.7068,174400000.0
2009-07-31 21:13:00,1.7068,1.70685,1.70655,1.70675,152800000.0
2009-07-31 21:14:00,1.7068,1.7069,1.70655,1.70665,193000000.0
2009-07-31 21:15:00,1.70665,1.70665,1.7059,1.70635,198000000.0
2009-07-31 21:16:00,1.7063,1.70635,1.70595,1.70605,84800000.0
2009-07-31 21:17:00,1.706,1.706,1.706,1.706,8400000.0
2009-07-31 21:18:00,1.706,1.7068,1.706,1.7067,65200000.0
2009-07-31 21:19:00,1.7067,1.70705,1.7061,1.7061,106200000.0
2009-07-31 21:20:00,1.70615,1.70625,1.70605,1.70605,30200000.0
2009-07-31 21:21:00,1.7061,1.70625,1.706,1.70625,45000000.0
2009-07-31 21:22:00,1.70625,1.70625,1.7052,1.7054,192800000.0
2009-07-31 21:23:00,1.7054,1.70565,1.705,1.7053,194600000.0
2009-07-31 21:24:00,1.70515,1.70555,1.7051,1.70555,162400000.0
2009-07-31 21:25:00,1.7055,1.7055,1.7051,1.70525,191400000.0
2009-07-31 21:26:00,1.70515,1.7053,1.70485,1.7053,133800000.0
2009-07-31 21:27:00,1.70525,1.7062,1.70525,1.7059,86200000.0
2009-07-31 21:28:00,1.7059,1.7062,1.70565,1.70595,144400000.0
2009-07-31 21:29:00,1.7061,1.7061,1.70575,1.70595,122200000.0
2009-07-31 21:30:00,1.70595,1.70625,1.70575,1.70625,246400000.0
2009-07-31 21:31:00,1.70625,1.70645,1.7058,1.70645,201600000.0
2009-07-31 21:32:00,1.70645,1.70665,1.70585,1.7064,315600000.0
2009-07-31 21:33:00,1.70645,1.707,1.7063,1.7064,222000000.0
2009-07-31 21:34:00,1.7064,1.70645,1.706,1.70615,228200000.0
2009-07-31 21:35:00,1.70625,1.70675,1.70625,1.70655,308000000.0
2009-07-31 21:36:00,1.7066,1.7069,1.7062,1.7069,75400000.0
2009-07-31 21:37:00,1.7068,1.7068,1.70585,1.70585,219400000.0
2009-07-31 21:38:00,1.70595,1.70595,1.7053,1.7053,294000000.0
2009-07-31 21:39:00,1.7053,1.7055,1.7051,1.70525,230400000.0
2009-07-31 21:40:00,1.7052,1.70535,1.7048,1.70485,182800000.0
2009-07-31 21:41:00,1.705,1.7052,1.70485,1.7049,140200000.0
2009-07-31 21:42:00,1.70495,1.70495,1.7045,1.70475,157200000.0
2009-07-31 21:43:00,1.70475,1.70495,1.70475,1.70475,91200000.0
2009-07-31 21:44:00,1.7048,1.70515,1.7047,1.7047,169200000.0
2009-07-31 21:45:00,1.7047,1.7049,1.7044,1.70445,168800000.0
2009-07-31 21:46:00,1.70445,1.7046,1.70405,1.70405,182800000.0
2009-07-31 21:47:00,1.70415,1.70455,1.70395,1.70445,156200000.0
2009-07-31 21:48:00,1.70455,1.70455,1.70435,1.70435,8000000.0
2009-07-31 21:49:00,1.70435,1.70455,1.70395,1.7042,132200000.0
2009-07-31 21:50:00,1.7042,1.7047,1.7041,1.70445,124000000.0
2009-07-31 21:51:00,1.70445,1.7049,1.70425,1.7049,203600000.0
2009-07-31 21:52:00,1.70485,1.70485,1.70465,1.7048,83000000.0
2009-07-31 21:53:00,1.70475,1.7048,1.7046,1.70475,75000000.0
2009-07-31 21:54:00,1.7047,1.7048,1.7039,1.7039,122800000.0
2009-07-31 21:55:00,1.7039,1.704,1.7037,1.7038,253399999.0
2009-07-31 21:56:00,1.7039,1.7039,1.7037,1.7038,79600000.0
2009-07-31 21:57:00,1.7038,1.7041,1.7034,1.7034,67800000.0
2009-07-31 21:58:00,1.7035,1.7038,1.70345,1.7036,58400000.0
2009-07-31 21:59:00,1.7036,1.7041,1.70335,1.7037,132200000.0
2009-07-31 22:00:00,1.7037,1.70415,1.70365,1.7039,249400000.0
2009-07-31 22:01:00,1.7039,1.70445,1.7039,1.7042,141800000.0
2009-07-31 22:02:00,1.70435,1.70485,1.7042,1.70475,68400000.0
2009-07-31 22:03:00,1.70475,1.70525,1.70475,1.70525,82200000.0
2009-07-31 22:04:00,1.7052,1.7052,1.70415,1.70425,98200000.0
2009-07-31 22:05:00,1.7043,1.70455,1.70365,1.70445,154200000.0
2009-07-31 22:06:00,1.7044,1.7047,1.7043,1.7046,60600000.0
2009-07-31 22:07:00,1.7046,1.7046,1.70445,1.70445,22800000.0
2009-07-31 22:08:00,1.7045,1.7045,1.7045,1.7045,3200000.0
2009-07-31 22:09:00,1.7044,1.7044,1.70425,1.70435,27600000.0
2009-07-31 22:10:00,1.7044,1.705,1.70435,1.70475,91600000.0
2009-07-31 22:11:00,1.70475,1.7053,1.70475,1.7053,36000000.0
2009-07-31 22:12:00,1.7053,1.70555,1.70515,1.7054,79800000.0
2009-07-31 22:13:00,1.70555,1.70595,1.7054,1.70555,125200000.0
2009-07-31 22:14:00,1.70555,1.7065,1.70555,1.706,165400000.0
2009-07-31 22:15:00,1.706,1.7066,1.7056,1.706,166600000.0
2009-07-31 22:16:00,1.70605,1.70635,1.70605,1.70635,39800000.0
2009-07-31 22:17:00,1.70635,1.7064,1.70615,1.7062,75199999.0
2009-07-31 22:18:00,1.7062,1.7063,1.70585,1.7063,121000000.0
2009-07-31 22:19:00,1.7064,1.7064,1.7063,1.7063,43200000.0
2009-07-31 22:20:00,1.7062,1.7066,1.7062,1.7065,48400000.0
2009-07-31 22:21:00,1.7066,1.7066,1.70635,1.70645,45600000.0
2009-07-31 22:22:00,1.70655,1.7066,1.70655,1.7066,14000000.0
2009-07-31 22:23:00,1.70665,1.70675,1.70645,1.7065,16800000.0
2009-07-31 22:24:00,1.70645,1.70645,1.70635,1.70635,11600000.0
2009-07-31 22:25:00,1.7064,1.70655,1.7064,1.70655,20000000.0
2009-07-31 22:26:00,1.70645,1.7068,1.70615,1.7068,68400000.0
2009-07-31 22:27:00,1.7068,1.7068,1.7058,1.70595,157000000.0
2009-07-31 22:28:00,1.70595,1.7062,1.70595,1.7061,45800000.0
2009-07-31 22:29:00,1.7061,1.7063,1.7061,1.7062,22800000.0
2009-07-31 22:30:00,1.7062,1.7064,1.70585,1.7061,66600000.0
2009-07-31 22:31:00,1.7063,1.7066,1.70615,1.7065,58200000.0
2009-07-31 22:32:00,1.7065,1.70665,1.7064,1.7065,48600000.0
2009-07-31 22:33:00,1.7065,1.70665,1.7064,1.70655,55800000.0
2009-07-31 22:34:00,1.7066,1.70675,1.70655,1.70675,42000000.0
2009-07-31 22:35:00,1.70675,1.70675,1.70655,1.70655,33600000.0
2009-07-31 22:36:00,1.7065,1.7066,1.70645,1.70655,32800000.0
2009-07-31 22:37:00,1.70655,1.70655,1.70645,1.7065,23200000.0
2009-07-31 22:38:00,1.7063,1.7067,1.7063,1.70665,108400000.0
2009-07-31 22:39:00,1.70655,1.7069,1.70655,1.7067,50400000.0
2009-07-31 22:40:00,1.70665,1.70685,1.70655,1.70685,41200000.0
2009-07-31 22:41:00,1.70685,1.70685,1.70675,1.70685,28400000.0
2009-07-31 22:42:00,1.70605,1.7061,1.70575,1.70575,55400000.0
2009-07-31 22:43:00,1.70575,1.7061,1.70575,1.7059,84800000.0
2009-07-31 22:44:00,1.7059,1.7059,1.7057,1.7059,34000000.0
2009-07-31 22:45:00,1.7059,1.7059,1.70535,1.70535,56600000.0
2009-07-31 22:46:00,1.70535,1.70545,1.70535,1.7054,62000000.0
2009-07-31 22:47:00,1.70535,1.7054,1.70535,1.7054,40000000.0
2009-07-31 22:48:00,1.7054,1.70545,1.70525,1.70525,107000000.0
2009-07-31 22:49:00,1.70525,1.70545,1.70515,1.70545,50200000.0
2009-07-31 22:50:00,1.7054,1.7054,1.70525,1.70525,38800000.0
2009-07-31 22:51:00,1.70535,1.70535,1.7047,1.7048,66000000.0
2009-07-31 22:52:00,1.70485,1.70535,1.70485,1.70525,54000000.0
2009-07-31 22:53:00,1.70535,1.7064,1.7051,1.70545,91600000.0
2009-07-31 22:54:00,1.7055,1.70565,1.7055,1.70555,33400000.0
2009-07-31 22:55:00,1.70575,1.70585,1.70565,1.70565,74800000.0
2009-07-31 22:56:00,1.70525,1.70575,1.70525,1.70575,56000000.0
2009-07-31 22:57:00,1.7056,1.70565,1.70525,1.70545,100800000.0
2009-07-31 22:58:00,1.70535,1.70565,1.70515,1.7052,64600000.0
2009-07-31 22:59:00,1.7052,1.7056,1.70505,1.70505,31000000.0
2009-08-02 23:01:00,1.70645,1.70645,1.7064,1.7064,3200000.0
2009-08-02 23:02:00,1.70645,1.70645,1.7064,1.7064,8000000.0
2009-08-02 23:03:00,1.70725,1.70725,1.70725,1.70725,1600000.0
2009-08-02 23:04:00,1.70745,1.7078,1.70745,1.70775,8000000.0
2009-08-02 23:05:00,1.70775,1.7078,1.70765,1.70765,9600000.0
2009-08-02 23:06:00,1.70765,1.70765,1.7073,1.7075,12800000.0
2009-08-02 23:07:00,1.7075,1.70755,1.7075,1.70755,4800000.0
2009-08-02 23:08:00,1.70755,1.7077,1.70645,1.7076,20800000.0
2009-08-02 23:10:00,1.7076,1.70765,1.7065,1.70665,12800000.0
2009-08-02 23:11:00,1.70665,1.70665,1.70665,1.70665,1600000.0
2009-08-02 23:12:00,1.70665,1.707,1.70665,1.707,9600000.0
2009-08-02 23:13:00,1.707,1.707,1.707,1.707,1600000.0
2009-08-02 23:14:00,1.707,1.7072,1.707,1.7072,3200000.0
2009-08-02 23:15:00,1.7073,1.70735,1.7069,1.7069,9600000.0
2009-08-02 23:16:00,1.707,1.7071,1.707,1.7071,6400000.0
2009-08-02 23:17:00,1.70715,1.70735,1.70565,1.70735,48000000.0
2009-08-02 23:18:00,1.70735,1.70755,1.70625,1.70745,22400000.0
2009-08-02 23:19:00,1.70765,1.70775,1.70765,1.70775,4800000.0
2009-08-02 23:21:00,1.70785,1.70795,1.70715,1.70715,17600000.0
2009-08-02 23:22:00,1.7073,1.70745,1.7073,1.70735,11200000.0
2009-08-02 23:23:00,1.70725,1.7076,1.70725,1.70735,44800000.0
2009-08-02 23:24:00,1.70735,1.70765,1.70735,1.70745,36800000.0
2009-08-02 23:25:00,1.70745,1.70755,1.70495,1.70755,48000000.0
2009-08-02 23:26:00,1.7076,1.70805,1.70685,1.70795,40000000.0
2009-08-02 23:27:00,1.70805,1.7087,1.70805,1.7087,20800000.0
2009-08-02 23:28:00,1.7091,1.7095,1.70895,1.7095,22400000.0
2009-08-02 23:29:00,1.7095,1.7095,1.70905,1.70905,8000000.0
2009-08-02 23:32:00,1.709,1.70915,1.709,1.70915,6400000.0
2009-08-02 23:33:00,1.70925,1.70925,1.70925,1.70925,1600000.0
2009-08-02 23:34:00,1.70925,1.70925,1.70925,1.70925,1600000.0
2009-08-02 23:35:00,1.70935,1.70935,1.7093,1.7093,4800000.0
2009-08-02 23:36:00,1.7093,1.7093,1.70735,1.7083,21600000.0
2009-08-02 23:37:00,1.7084,1.70855,1.7084,1.7085,11200000.0
2009-08-02 23:38:00,1.70855,1.70865,1.70825,1.70835,11200000.0
2009-08-02 23:41:00,1.70835,1.70835,1.70675,1.70735,35200000.0
2009-08-02 23:42:00,1.70735,1.70735,1.70735,1.70735,1600000.0
2009-08-02 23:43:00,1.70735,1.70735,1.707,1.7071,9600000.0
2009-08-02 23:44:00,1.7072,1.7075,1.7071,1.7071,17600000.0
2009-08-02 23:45:00,1.7072,1.7072,1.7072,1.7072,8000000.0
2009-08-02 23:47:00,1.7072,1.7078,1.7072,1.7078,20200000.0
2009-08-02 23:48:00,1.70775,1.7083,1.7054,1.70795,136800000.0
2009-08-02 23:49:00,1.70785,1.70795,1.7078,1.70795,11200000.0
2009-08-02 23:50:00,1.70785,1.70785,1.70745,1.70745,4800000.0
2009-08-02 23:51:00,1.70755,1.70815,1.70745,1.70795,49600000.0
2009-08-02 23:52:00,1.70795,1.70815,1.70795,1.70795,22400000.0
2009-08-02 23:53:00,1.70805,1.70835,1.70795,1.70795,27200000.0
2009-08-02 23:54:00,1.70815,1.7082,1.70795,1.70815,25600000.0
2009-08-02 23:55:00,1.7083,1.7083,1.70705,1.7074,33600000.0
2009-08-02 23:56:00,1.70725,1.7077,1.70725,1.7073,39400000.0
2009-08-02 23:57:00,1.7075,1.7076,1.7071,1.7071,50600000.0
2009-08-02 23:58:00,1.7073,1.7073,1.70705,1.70705,16000000.0
2009-08-02 23:59:00,1.70715,1.70725,1.70705,1.70725,36800000.0
2009-08-03 00:00:00,1.70725,1.70725,1.7063,1.7069,130600000.0
2009-08-03 00:01:00,1.7069,1.70715,1.7069,1.707,34400000.0
2009-08-03 00:02:00,1.7071,1.7071,1.7064,1.7068,9400000.0
2009-08-03 00:03:00,1.707,1.7073,1.70645,1.7073,39600000.0
2009-08-03 00:04:00,1.70725,1.7082,1.70725,1.7076,73400000.0
2009-08-03 00:05:00,1.70765,1.70775,1.70765,1.70775,5400000.0
2009-08-03 00:06:00,1.70765,1.7078,1.7074,1.7074,17600000.0
2009-08-03 00:07:00,1.7073,1.7077,1.7073,1.7077,14400000.0
2009-08-03 00:08:00,1.70765,1.70765,1.70725,1.70725,4600000.0
2009-08-03 00:09:00,1.7073,1.7073,1.70725,1.70725,4000000.0
2009-08-03 00:10:00,1.7073,1.70825,1.7073,1.70825,6000000.0
2009-08-03 00:11:00,1.70825,1.70825,1.7072,1.7074,3000000.0
2009-08-03 00:12:00,1.7074,1.70765,1.7074,1.7075,18600000.0
2009-08-03 00:13:00,1.7075,1.70755,1.70735,1.70735,4000000.0
2009-08-03 00:14:00,1.7073,1.7073,1.7073,1.7073,32800000.0
2009-08-03 00:15:00,1.7073,1.7073,1.7071,1.7073,7400000.0
2009-08-03 00:16:00,1.7071,1.7071,1.7071,1.7071,20800000.0
2009-08-03 00:17:00,1.7071,1.70725,1.7071,1.70725,4600000.0
2009-08-03 00:18:00,1.7072,1.70815,1.70645,1.70705,54800000.0
2009-08-03 00:19:00,1.7072,1.7078,1.70695,1.7078,37000000.0
2009-08-03 00:20:00,1.70785,1.70785,1.7077,1.7077,3000000.0
2009-08-03 00:21:00,1.70695,1.70775,1.7069,1.70775,36600000.0
2009-08-03 00:22:00,1.7079,1.7079,1.7063,1.7072,28800000.0
2009-08-03 00:23:00,1.70735,1.7076,1.70695,1.70705,87800000.0
2009-08-03 00:24:00,1.7071,1.70775,1.70705,1.7077,124400000.0
2009-08-03 00:25:00,1.7079,1.70805,1.7071,1.7073,127000000.0
2009-08-03 00:26:00,1.70725,1.70765,1.70695,1.70695,122800000.0
2009-08-03 00:27:00,1.70715,1.70725,1.70675,1.7071,77400000.0
2009-08-03 00:28:00,1.7071,1.7078,1.70705,1.7072,94800000.0
2009-08-03 00:29:00,1.7072,1.7076,1.7071,1.7072,32200000.0
2009-08-03 00:30:00,1.70715,1.708,1.707,1.70715,70600000.0
2009-08-03 00:31:00,1.70715,1.70715,1.70655,1.7066,71000000.0
2009-08-03 00:32:00,1.7068,1.7076,1.7066,1.70745,117200000.0
2009-08-03 00:33:00,1.70745,1.70765,1.70655,1.7068,181000000.0
2009-08-03 00:34:00,1.707,1.7073,1.70685,1.70685,57400000.0
2009-08-03 00:35:00,1.7068,1.70745,1.7067,1.7072,81800000.0
2009-08-03 00:36:00,1.70735,1.7075,1.7065,1.70665,106800000.0
2009-08-03 00:37:00,1.7066,1.707,1.70655,1.7066,76000000.0
2009-08-03 00:38:00,1.70665,1.70715,1.7065,1.7066,64800000.0
2009-08-03 00:39:00,1.7066,1.7072,1.70645,1.70685,103400000.0
2009-08-03 00:40:00,1.70715,1.7072,1.7066,1.707,76600000.0
2009-08-03 00:41:00,1.70715,1.70745,1.7068,1.70705,240200000.0
2009-08-03 00:42:00,1.7071,1.7072,1.7068,1.70715,203000000.0
2009-08-03 00:43:00,1.70705,1.70715,1.7068,1.707,262000000.0
2009-08-03 00:44:00,1.707,1.7072,1.70675,1.70695,156400000.0
2009-08-03 00:45:00,1.70695,1.70765,1.70695,1.70745,99200000.0
2009-08-03 00:46:00,1.70745,1.7079,1.70745,1.7078,97800000.0
2009-08-03 00:47:00,1.70775,1.70855,1.70775,1.70785,201800000.0
2009-08-03 00:48:00,1.7078,1.70795,1.7075,1.7077,263600000.0
2009-08-03 00:49:00,1.7077,1.70775,1.70765,1.7077,43200000.0
2009-08-03 00:50:00,1.7077,1.708,1.70735,1.70735,142000000.0
2009-08-03 00:51:00,1.70735,1.7076,1.7067,1.7073,206400000.0
2009-08-03 00:52:00,1.70775,1.70775,1.70715,1.70715,94200000.0
2009-08-03 00:53:00,1.70725,1.70775,1.707,1.70775,93600000.0
2009-08-03 00:54:00,1.70775,1.70775,1.70655,1.707,112000000.0
2009-08-03 00:55:00,1.70705,1.70705,1.70655,1.7067,90600000.0
2009-08-03 00:56:00,1.7071,1.7073,1.70655,1.7069,81000000.0
2009-08-03 00:57:00,1.7069,1.70695,1.7059,1.7069,40600000.0
2009-08-03 00:58:00,1.7069,1.70715,1.7067,1.707,55000000.0
2009-08-03 00:59:00,1.707,1.7072,1.7067,1.70695,59400000.0
2009-08-03 01:00:00,1.70715,1.7078,1.70715,1.70735,61800000.0
2009-08-03 01:01:00,1.70755,1.7076,1.70695,1.7071,48800000.0
2009-08-03 01:02:00,1.70715,1.70725,1.70705,1.70705,45200000.0
2009-08-03 01:03:00,1.7069,1.70735,1.7068,1.70735,85200000.0
2009-08-03 01:04:00,1.7073,1.70755,1.70675,1.7074,167000000.0
2009-08-03 01:05:00,1.7075,1.7075,1.70695,1.7071,96200000.0
2009-08-03 01:06:00,1.7071,1.7071,1.7068,1.707,58600000.0
2009-08-03 01:07:00,1.707,1.7071,1.7062,1.70625,219600000.0
2009-08-03 01:08:00,1.7064,1.7066,1.7064,1.7066,61600000.0
2009-08-03 01:09:00,1.7066,1.7066,1.7063,1.7064,115600000.0
2009-08-03 01:10:00,1.70625,1.7071,1.70625,1.70705,143600000.0
2009-08-03 01:11:00,1.70705,1.70765,1.70655,1.70655,195600000.0
2009-08-03 01:12:00,1.70655,1.7066,1.7061,1.70635,62600000.0
2009-08-03 01:13:00,1.70635,1.70635,1.7059,1.7059,32600000.0
2009-08-03 01:14:00,1.70595,1.70605,1.7058,1.706,63800000.0
2009-08-03 01:15:00,1.70605,1.70615,1.706,1.70615,56400000.0
2009-08-03 01:16:00,1.70645,1.70645,1.70545,1.70545,136000000.0
2009-08-03 01:17:00,1.7054,1.70565,1.7054,1.70565,17200000.0
2009-08-03 01:18:00,1.7056,1.7056,1.7052,1.7052,6600000.0
2009-08-03 01:19:00,1.70545,1.70545,1.70515,1.70545,90400000.0
2009-08-03 01:20:00,1.7055,1.7065,1.7055,1.70645,170600000.0
2009-08-03 01:21:00,1.70645,1.70685,1.70635,1.7068,110400000.0
2009-08-03 01:22:00,1.7068,1.7072,1.70595,1.7069,312500000.0
2009-08-03 01:23:00,1.70695,1.70695,1.70575,1.70575,266400000.0
2009-08-03 01:24:00,1.70585,1.70645,1.7056,1.70585,224000000.0
2009-08-03 01:25:00,1.706,1.706,1.70515,1.70555,117000000.0
2009-08-03 01:26:00,1.70555,1.70625,1.7052,1.70585,209400000.0
2009-08-03 01:27:00,1.7057,1.70595,1.7053,1.70585,132200000.0
2009-08-03 01:28:00,1.70585,1.70585,1.705,1.705,151800000.0
2009-08-03 01:29:00,1.705,1.70555,1.70465,1.70525,211000000.0
2009-08-03 01:30:00,1.70525,1.70525,1.7047,1.70515,140400000.0
2009-08-03 01:31:00,1.70515,1.70515,1.7047,1.7048,162200000.0
2009-08-03 01:32:00,1.7049,1.7049,1.70385,1.704,229400000.0
2009-08-03 01:33:00,1.70385,1.70395,1.70375,1.70375,66800000.0
2009-08-03 01:34:00,1.7036,1.7042,1.7035,1.7042,142600000.0
2009-08-03 01:35:00,1.7042,1.7044,1.7042,1.7044,67000000.0
2009-08-03 01:36:00,1.70445,1.7045,1.7037,1.70425,98200000.0
2009-08-03 01:37:00,1.7043,1.70445,1.70385,1.7044,110000000.0
2009-08-03 01:38:00,1.7044,1.7044,1.70425,1.7043,35600000.0
2009-08-03 01:39:00,1.7043,1.7044,1.7041,1.7044,158400000.0
2009-08-03 01:40:00,1.7044,1.70485,1.7044,1.70485,169600000.0
2009-08-03 01:41:00,1.70485,1.705,1.7047,1.7047,157600000.0
2009-08-03 01:42:00,1.7048,1.7048,1.70465,1.7047,50000000.0
2009-08-03 01:43:00,1.70465,1.7048,1.7043,1.7044,52200000.0
2009-08-03 01:44:00,1.7046,1.7046,1.70425,1.70425,90600000.0
2009-08-03 01:45:00,1.70425,1.7045,1.70415,1.7044,111600000.0
2009-08-03 01:46:00,1.7044,1.70455,1.7039,1.70415,122000000.0
2009-08-03 01:47:00,1.70415,1.7042,1.70395,1.70405,116200000.0
2009-08-03 01:48:00,1.70405,1.70445,1.70395,1.7044,124200000.0
2009-08-03 01:49:00,1.70445,1.70455,1.70415,1.7044,94800000.0
2009-08-03 01:50:00,1.7044,1.70495,1.704,1.7048,210800000.0
2009-08-03 01:51:00,1.7048,1.705,1.70465,1.70465,43400000.0
2009-08-03 01:52:00,1.70455,1.70465,1.7042,1.7045,151200000.0
2009-08-03 01:53:00,1.7044,1.7048,1.70425,1.7046,148600000.0
2009-08-03 01:54:00,1.70465,1.70485,1.7046,1.70485,36400000.0
2009-08-03 01:55:00,1.705,1.70535,1.705,1.7053,124800000.0
2009-08-03 01:56:00,1.7054,1.70545,1.70415,1.70495,163400000.0
2009-08-03 01:57:00,1.7049,1.70495,1.7045,1.7046,108200000.0
2009-08-03 01:58:00,1.7047,1.70525,1.7045,1.7045,162800000.0
2009-08-03 01:59:00,1.70445,1.70495,1.70405,1.70435,157400000.0
2009-08-03 02:00:00,1.7043,1.7057,1.70425,1.70505,150000000.0
2009-08-03 02:01:00,1.70495,1.70505,1.704,1.7044,162400000.0
2009-08-03 02:02:00,1.70455,1.7053,1.7045,1.70525,133200000.0
2009-08-03 02:03:00,1.70515,1.70525,1.7043,1.7047,278400000.0
2009-08-03 02:04:00,1.7046,1.70465,1.704,1.70445,121600000.0
2009-08-03 02:05:00,1.7045,1.7046,1.7041,1.70435,198600000.0
2009-08-03 02:06:00,1.70435,1.7051,1.70395,1.70485,259400000.0
2009-08-03 02:07:00,1.70475,1.70505,1.7042,1.70425,63200000.0
2009-08-03 02:08:00,1.70415,1.7046,1.70415,1.70425,87000000.0
2009-08-03 02:09:00,1.70425,1.7049,1.70405,1.7049,157400000.0
2009-08-03 02:10:00,1.7049,1.70495,1.7046,1.7046,58400000.0
2009-08-03 02:11:00,1.7047,1.7051,1.70465,1.7051,95400000.0
2009-08-03 02:12:00,1.70505,1.7053,1.70465,1.70475,203200000.0
2009-08-03 02:13:00,1.70485,1.70495,1.70445,1.7048,161600000.0
2009-08-03 02:14:00,1.7049,1.7049,1.7039,1.7039,103000000.0
2009-08-03 02:15:00,1.7041,1.7045,1.70405,1.70405,102400000.0
2009-08-03 02:16:00,1.7041,1.7045,1.70405,1.7043,112200000.0
2009-08-03 02:17:00,1.70425,1.7046,1.70385,1.7046,209000000.0
2009-08-03 02:18:00,1.70455,1.7049,1.7044,1.7048,254800000.0
2009-08-03 02:19:00,1.7048,1.70485,1.7033,1.7043,196600000.0
2009-08-03 02:20:00,1.7043,1.7048,1.7041,1.7047,124000000.0
2009-08-03 02:21:00,1.7047,1.70545,1.70425,1.70455,238400000.0
2009-08-03 02:22:00,1.7046,1.7051,1.70445,1.7049,148400000.0
2009-08-03 02:23:00,1.7049,1.70495,1.70445,1.70445,147600000.0
2009-08-03 02:24:00,1.7044,1.7048,1.7043,1.7047,195400000.0
2009-08-03 02:25:00,1.70475,1.7053,1.7042,1.70455,212400000.0
2009-08-03 02:26:00,1.70455,1.7049,1.70445,1.7045,134200000.0
2009-08-03 02:27:00,1.70445,1.70465,1.7043,1.7044,58600000.0
2009-08-03 02:28:00,1.7044,1.70485,1.7043,1.7048,162600000.0
2009-08-03 02:29:00,1.7046,1.7046,1.70365,1.704,54400000.0
2009-08-03 02:30:00,1.7039,1.70395,1.7036,1.70385,106400000.0
2009-08-03 02:31:00,1.70385,1.7044,1.70365,1.70435,152000000.0
2009-08-03 02:32:00,1.70435,1.70435,1.70365,1.7037,94000000.0
2009-08-03 02:33:00,1.7037,1.70395,1.7037,1.70395,78400000.0
2009-08-03 02:34:00,1.70395,1.70395,1.7032,1.7037,205200000.0
2009-08-03 02:35:00,1.70385,1.70405,1.7036,1.7037,104600000.0
2009-08-03 02:36:00,1.7037,1.704,1.7034,1.7037,125800000.0
2009-08-03 02:37:00,1.7038,1.70415,1.7036,1.70375,110200000.0
2009-08-03 02:38:00,1.7037,1.70405,1.70365,1.7038,157400000.0
2009-08-03 02:39:00,1.7039,1.7041,1.7038,1.704,175800000.0
2009-08-03 02:40:00,1.7039,1.70415,1.70375,1.7039,188800000.0
2009-08-03 02:41:00,1.7039,1.7044,1.70385,1.70425,189800000.0
2009-08-03 02:42:00,1.7043,1.70475,1.70425,1.70475,108200000.0
2009-08-03 02:43:00,1.7044,1.70455,1.704,1.7042,161600000.0
2009-08-03 02:44:00,1.70405,1.7044,1.70405,1.70405,96800000.0
2009-08-03 02:45:00,1.7042,1.7044,1.70405,1.70425,112000000.0
2009-08-03 02:46:00,1.70445,1.7045,1.70395,1.70425,160800000.0
2009-08-03 02:47:00,1.7043,1.70445,1.7041,1.70445,129800000.0
2009-08-03 02:48:00,1.7044,1.7044,1.7041,1.7041,121400000.0
2009-08-03 02:49:00,1.70425,1.70445,1.7041,1.7042,97600000.0
2009-08-03 02:50:00,1.7042,1.7042,1.7041,1.7041,92200000.0
2009-08-03 02:51:00,1.7042,1.70425,1.70405,1.7041,76200000.0
2009-08-03 02:52:00,1.70415,1.70455,1.70405,1.70455,78600000.0
2009-08-03 02:53:00,1.70455,1.70455,1.70375,1.7038,173600000.0
2009-08-03 02:54:00,1.7039,1.70415,1.70255,1.7032,221600000.0
2009-08-03 02:55:00,1.7034,1.7036,1.70285,1.70335,139000000.0
2009-08-03 02:56:00,1.70335,1.70415,1.70335,1.7038,152000000.0
2009-08-03 02:57:00,1.7038,1.7043,1.70355,1.7042,77400000.0
2009-08-03 02:58:00,1.7043,1.7043,1.7041,1.7041,53000000.0
2009-08-03 02:59:00,1.7041,1.7041,1.70365,1.7038,87800000.0
2009-08-03 03:00:00,1.70355,1.70425,1.70355,1.70415,73400000.0
2009-08-03 03:01:00,1.70415,1.70415,1.70305,1.7039,160400000.0
2009-08-03 03:02:00,1.70395,1.70405,1.70345,1.70345,89600000.0
2009-08-03 03:03:00,1.7037,1.70405,1.7029,1.703,186600000.0
2009-08-03 03:04:00,1.703,1.70305,1.7024,1.70285,174100000.0
2009-08-03 03:05:00,1.70285,1.703,1.70225,1.70265,268400000.0
2009-08-03 03:06:00,1.70275,1.7032,1.7027,1.703,231600000.0
2009-08-03 03:07:00,1.70295,1.70305,1.70245,1.70305,218000000.0
2009-08-03 03:08:00,1.70265,1.7029,1.70255,1.7027,210800000.0
2009-08-03 03:09:00,1.7028,1.70295,1.7023,1.7026,177000000.0
2009-08-03 03:10:00,1.70265,1.70355,1.70265,1.7033,98200000.0
2009-08-03 03:11:00,1.7033,1.7033,1.703,1.7031,143600000.0
2009-08-03 03:12:00,1.70305,1.7035,1.70275,1.70295,139400000.0
2009-08-03 03:13:00,1.70305,1.7031,1.70265,1.7027,58200000.0
2009-08-03 03:14:00,1.70265,1.70325,1.70255,1.70315,85800000.0
2009-08-03 03:15:00,1.70315,1.70325,1.7026,1.7029,111200000.0
2009-08-03 03:16:00,1.7029,1.7029,1.70285,1.70285,8400000.0
2009-08-03 03:17:00,1.70285,1.70285,1.7028,1.7028,8400000.0
2009-08-03 03:18:00,1.7028,1.70285,1.70255,1.7026,85000000.0
2009-08-03 03:19:00,1.7026,1.7027,1.702,1.70205,148800000.0
2009-08-03 03:20:00,1.7022,1.70235,1.70175,1.70185,156200000.0
2009-08-03 03:21:00,1.70185,1.70255,1.7017,1.70245,166600000.0
2009-08-03 03:22:00,1.70235,1.7028,1.7014,1.7028,180200000.0
2009-08-03 03:23:00,1.70255,1.7028,1.7021,1.70265,138400000.0
2009-08-03 03:24:00,1.7026,1.7032,1.70225,1.70315,140800000.0
2009-08-03 03:25:00,1.7031,1.7032,1.70285,1.7029,78000000.0
2009-08-03 03:26:00,1.703,1.7034,1.70265,1.703,164800000.0
2009-08-03 03:27:00,1.7029,1.70295,1.7026,1.7028,90200000.0
2009-08-03 03:28:00,1.7029,1.7031,1.7028,1.70285,113400000.0
2009-08-03 03:29:00,1.7028,1.70325,1.70235,1.70245,65200000.0
2009-08-03 03:30:00,1.70265,1.7031,1.70265,1.703,126200000.0
2009-08-03 03:31:00,1.703,1.70315,1.7029,1.7029,55800000.0
2009-08-03 03:32:00,1.7029,1.7031,1.70275,1.70285,42400000.0
2009-08-03 03:33:00,1.70285,1.70325,1.70265,1.7031,205600000.0
2009-08-03 03:34:00,1.7032,1.70325,1.7026,1.70265,55200000.0
2009-08-03 03:35:00,1.70265,1.70265,1.7025,1.7026,45000000.0
2009-08-03 03:36:00,1.7026,1.7026,1.70245,1.70245,71400000.0
2009-08-03 03:37:00,1.70245,1.70255,1.7024,1.7024,39600000.0
2009-08-03 03:38:00,1.7025,1.7026,1.7022,1.7022,60600000.0
2009-08-03 03:39:00,1.70225,1.7024,1.70195,1.702,108000000.0
2009-08-03 03:40:00,1.702,1.7023,1.70185,1.702,200000000.0
2009-08-03 03:41:00,1.702,1.7026,1.7017,1.70245,206400000.0
2009-08-03 03:42:00,1.70245,1.70255,1.70245,1.7025,42400000.0
2009-08-03 03:43:00,1.70255,1.7027,1.70235,1.7025,100600000.0
2009-08-03 03:44:00,1.7025,1.7025,1.7024,1.70245,41000000.0
2009-08-03 03:45:00,1.70245,1.70275,1.7022,1.7027,173000000.0
2009-08-03 03:46:00,1.7027,1.7028,1.7027,1.7028,22400000.0
2009-08-03 03:47:00,1.70275,1.70275,1.7027,1.7027,23600000.0
2009-08-03 03:48:00,1.70275,1.7028,1.7025,1.70265,101600000.0
2009-08-03 03:49:00,1.70255,1.70265,1.7021,1.70245,130400000.0
2009-08-03 03:50:00,1.70245,1.70255,1.7021,1.70235,74200000.0
2009-08-03 03:51:00,1.7025,1.7025,1.70205,1.70205,150800000.0
2009-08-03 03:52:00,1.70205,1.7023,1.702,1.702,66200000.0
2009-08-03 03:53:00,1.702,1.70275,1.70195,1.70275,101400000.0
2009-08-03 03:54:00,1.7027,1.7028,1.70225,1.70255,81000000.0
2009-08-03 03:55:00,1.7025,1.70255,1.70205,1.70245,123800000.0
2009-08-03 03:56:00,1.70245,1.7027,1.7021,1.70235,151200000.0
2009-08-03 03:57:00,1.7024,1.7024,1.70175,1.70175,52800000.0
2009-08-03 03:58:00,1.702,1.70205,1.70175,1.70175,186400000.0
2009-08-03 03:59:00,1.70185,1.7022,1.7016,1.7021,115200000.0
2009-08-03 04:00:00,1.70205,1.70245,1.7012,1.70245,177000000.0
2009-08-03 04:01:00,1.70245,1.70245,1.7023,1.70235,82000000.0
2009-08-03 04:02:00,1.7024,1.70255,1.702,1.70255,134600000.0
2009-08-03 04:03:00,1.7025,1.7025,1.70205,1.70205,109400000.0
2009-08-03 04:04:00,1.70205,1.70265,1.70185,1.70265,184200000.0
2009-08-03 04:05:00,1.7025,1.703,1.70245,1.703,132400000.0
2009-08-03 04:06:00,1.7029,1.7032,1.70245,1.70295,142000000.0
2009-08-03 04:07:00,1.70295,1.70325,1.70275,1.703,106800000.0
2009-08-03 04:08:00,1.703,1.7033,1.70265,1.7033,157800000.0
2009-08-03 04:09:00,1.7032,1.7032,1.70265,1.70285,122800000.0
2009-08-03 04:10:00,1.70295,1.703,1.7027,1.7027,73600000.0
2009-08-03 04:11:00,1.7028,1.7028,1.7025,1.7026,275000000.0
2009-08-03 04:12:00,1.7025,1.70275,1.7022,1.7024,98000000.0
2009-08-03 04:13:00,1.7024,1.70295,1.7021,1.70295,148400000.0
2009-08-03 04:14:00,1.70295,1.70295,1.70275,1.70295,68400000.0
2009-08-03 04:15:00,1.70295,1.7031,1.70275,1.7031,124400000.0
2009-08-03 04:16:00,1.7031,1.7031,1.70275,1.7028,70400000.0
2009-08-03 04:17:00,1.70275,1.70315,1.70275,1.70295,113800000.0
2009-08-03 04:18:00,1.703,1.7031,1.7029,1.7029,68800000.0
2009-08-03 04:19:00,1.7029,1.7029,1.7025,1.7028,50000000.0
2009-08-03 04:20:00,1.7029,1.70305,1.70275,1.70285,92200000.0
2009-08-03 04:21:00,1.70285,1.703,1.7025,1.7025,130800000.0
2009-08-03 04:22:00,1.70245,1.70265,1.7023,1.70245,105200000.0
2009-08-03 04:23:00,1.70245,1.70255,1.7022,1.70225,93200000.0
2009-08-03 04:24:00,1.70235,1.7025,1.70235,1.7025,19200000.0
2009-08-03 04:25:00,1.7025,1.70275,1.7023,1.70275,89800000.0
2009-08-03 04:26:00,1.70275,1.70275,1.70255,1.70255,29800000.0
2009-08-03 04:27:00,1.70255,1.7029,1.7025,1.7028,125400000.0
2009-08-03 04:28:00,1.7028,1.7028,1.70245,1.7025,57600000.0
2009-08-03 04:29:00,1.7025,1.7028,1.70225,1.70235,122200000.0
2009-08-03 04:30:00,1.70235,1.7026,1.7014,1.70165,271000000.0
2009-08-03 04:31:00,1.70165,1.70205,1.7016,1.7019,165200000.0
2009-08-03 04:32:00,1.702,1.702,1.70185,1.70185,128200000.0
2009-08-03 04:33:00,1.7018,1.702,1.70175,1.70185,77000000.0
2009-08-03 04:34:00,1.7018,1.70195,1.7015,1.7017,190800000.0
2009-08-03 04:35:00,1.70185,1.70185,1.7015,1.70155,97600000.0
2009-08-03 04:36:00,1.7015,1.702,1.7015,1.70165,86200000.0
2009-08-03 04:37:00,1.70175,1.70295,1.7017,1.70255,231800000.0
2009-08-03 04:38:00,1.70255,1.7027,1.70165,1.7018,97400000.0
2009-08-03 04:39:00,1.70185,1.70195,1.7018,1.70185,46800000.0
2009-08-03 04:40:00,1.70185,1.70235,1.70185,1.702,157400000.0
2009-08-03 04:41:00,1.702,1.7024,1.70195,1.7024,88600000.0
2009-08-03 04:42:00,1.70225,1.7026,1.702,1.70215,75200000.0
2009-08-03 04:43:00,1.7021,1.70255,1.7021,1.70245,87000000.0
2009-08-03 04:44:00,1.70245,1.70265,1.7023,1.70245,155400000.0
2009-08-03 04:45:00,1.70245,1.70245,1.7021,1.7021,71200000.0
2009-08-03 04:46:00,1.7021,1.7022,1.7021,1.7022,38400000.0
2009-08-03 04:47:00,1.7022,1.7023,1.702,1.702,98400000.0
2009-08-03 04:48:00,1.70205,1.70225,1.7018,1.702,140000000.0
2009-08-03 04:49:00,1.70195,1.702,1.70175,1.70185,54400000.0
2009-08-03 04:50:00,1.7018,1.7021,1.7018,1.7018,57400000.0
2009-08-03 04:51:00,1.7018,1.70195,1.70165,1.7019,90400000.0
2009-08-03 04:52:00,1.70195,1.70195,1.7019,1.70195,34800000.0
2009-08-03 04:53:00,1.7019,1.70195,1.70175,1.70185,93000000.0
2009-08-03 04:54:00,1.70175,1.7023,1.70175,1.70205,152000000.0
2009-08-03 04:55:00,1.70205,1.70225,1.702,1.7022,115600000.0
2009-08-03 04:56:00,1.7022,1.7023,1.70205,1.7023,51800000.0
2009-08-03 04:57:00,1.70235,1.70245,1.70205,1.7021,158000000.0
2009-08-03 04:58:00,1.70205,1.7025,1.70205,1.70235,171800000.0
2009-08-03 04:59:00,1.70235,1.7026,1.7013,1.70145,239800000.0
2009-08-03 05:00:00,1.70155,1.70165,1.7013,1.70145,132000000.0
2009-08-03 05:01:00,1.70145,1.7018,1.70125,1.7018,68400000.0
2009-08-03 05:02:00,1.7019,1.7019,1.7016,1.70175,39800000.0
2009-08-03 05:03:00,1.70165,1.70205,1.70155,1.70155,67200000.0
2009-08-03 05:04:00,1.70155,1.7016,1.70115,1.7015,151200000.0
2009-08-03 05:05:00,1.7015,1.70165,1.70145,1.70165,56200000.0
2009-08-03 05:06:00,1.70165,1.70165,1.7015,1.7016,82000000.0
2009-08-03 05:07:00,1.70155,1.7017,1.7013,1.7013,59800000.0
2009-08-03 05:08:00,1.70135,1.7015,1.70125,1.70145,73200000.0
2009-08-03 05:09:00,1.70145,1.70165,1.70115,1.7013,67200000.0
2009-08-03 05:10:00,1.70125,1.702,1.7012,1.70185,206600000.0
2009-08-03 05:11:00,1.7017,1.7017,1.70095,1.70125,143400000.0
2009-08-03 05:12:00,1.70125,1.70165,1.7011,1.70165,101200000.0
2009-08-03 05:13:00,1.70155,1.7016,1.70115,1.7012,129200000.0
2009-08-03 05:14:00,1.70125,1.7014,1.7011,1.7011,106200000.0
2009-08-03 05:15:00,1.7012,1.70155,1.7011,1.70135,137200000.0
2009-08-03 05:16:00,1.70135,1.70175,1.7008,1.701,156800000.0
2009-08-03 05:17:00,1.70125,1.70175,1.70095,1.7014,229600000.0
2009-08-03 05:18:00,1.70135,1.70155,1.701,1.70135,129200000.0
2009-08-03 05:19:00,1.70135,1.7016,1.70085,1.7009,252200000.0
2009-08-03 05:20:00,1.7009,1.70095,1.70035,1.7007,203400000.0
2009-08-03 05:21:00,1.7007,1.7007,1.7001,1.70025,169000000.0
2009-08-03 05:22:00,1.7002,1.70075,1.70015,1.70045,211200000.0
2009-08-03 05:23:00,1.7005,1.7009,1.70025,1.7006,125400000.0
2009-08-03 05:24:00,1.7007,1.7007,1.70015,1.70045,56400000.0
2009-08-03 05:25:00,1.7003,1.70075,1.70025,1.70065,71200000.0
2009-08-03 05:26:00,1.70025,1.7003,1.6999,1.7003,209800000.0
2009-08-03 05:27:00,1.7003,1.70055,1.7,1.70035,104600000.0
2009-08-03 05:28:00,1.70045,1.7006,1.7003,1.70055,78000000.0
2009-08-03 05:29:00,1.70055,1.7006,1.70045,1.70045,54400000.0
2009-08-03 05:30:00,1.70055,1.70055,1.6999,1.6999,202200000.0
2009-08-03 05:31:00,1.69995,1.7002,1.69975,1.69975,123400000.0
2009-08-03 05:32:00,1.69975,1.7002,1.69975,1.7002,54400000.0
2009-08-03 05:33:00,1.70015,1.70015,1.69985,1.70005,119200000.0
2009-08-03 05:34:00,1.70015,1.70025,1.6997,1.70015,147400000.0
2009-08-03 05:35:00,1.7002,1.7003,1.69995,1.69995,85000000.0
2009-08-03 05:36:00,1.70005,1.7004,1.70005,1.7003,112800000.0
2009-08-03 05:37:00,1.7003,1.7003,1.70015,1.7002,60600000.0
2009-08-03 05:38:00,1.7003,1.7004,1.6998,1.70005,224000000.0
2009-08-03 05:39:00,1.7001,1.7005,1.7001,1.70025,121200000.0
2009-08-03 05:40:00,1.70025,1.70025,1.69955,1.6997,69600000.0
2009-08-03 05:41:00,1.6997,1.69985,1.6997,1.69985,8400000.0
2009-08-03 05:42:00,1.6998,1.7003,1.69975,1.7003,123000000.0
2009-08-03 05:43:00,1.7003,1.7003,1.7001,1.70015,42800000.0
2009-08-03 05:44:00,1.7,1.7003,1.7,1.7002,53600000.0
2009-08-03 05:45:00,1.7003,1.70045,1.7,1.7003,117800000.0
2009-08-03 05:46:00,1.70035,1.70035,1.69945,1.7001,181400000.0
2009-08-03 05:47:00,1.7,1.70005,1.69975,1.69985,86000000.0
2009-08-03 05:48:00,1.6999,1.70005,1.6996,1.69985,63400000.0
2009-08-03 05:49:00,1.70015,1.70015,1.6996,1.69975,177000000.0
2009-08-03 05:50:00,1.69975,1.69995,1.6997,1.6998,106400000.0
2009-08-03 05:51:00,1.6998,1.7003,1.6998,1.7001,117600000.0
2009-08-03 05:52:00,1.7001,1.70015,1.7,1.7,71200000.0
2009-08-03 05:53:00,1.70015,1.70065,1.70015,1.7006,40400000.0
2009-08-03 05:54:00,1.7006,1.7015,1.7006,1.7011,304600000.0
2009-08-03 05:55:00,1.70105,1.70105,1.70055,1.7007,193400000.0
2009-08-03 05:56:00,1.7007,1.7007,1.70025,1.70025,46400000.0
2009-08-03 05:57:00,1.70025,1.70075,1.70015,1.7003,133400000.0
2009-08-03 05:58:00,1.70045,1.70105,1.70045,1.7009,158400000.0
2009-08-03 05:59:00,1.7009,1.70105,1.6997,1.69995,143600000.0
2009-08-03 06:00:00,1.69995,1.70065,1.6999,1.7002,150800000.0
2009-08-03 06:01:00,1.7003,1.70055,1.6999,1.7,111200000.0
2009-08-03 06:02:00,1.7001,1.7002,1.7001,1.7002,26200000.0
2009-08-03 06:03:00,1.7002,1.7002,1.70005,1.7002,30400000.0
2009-08-03 06:04:00,1.70025,1.7004,1.70025,1.7003,32000000.0
2009-08-03 06:05:00,1.70025,1.70035,1.7002,1.70025,41800000.0
2009-08-03 06:06:00,1.70025,1.70065,1.70025,1.70065,122800000.0
2009-08-03 06:07:00,1.70075,1.70085,1.7003,1.70035,102200000.0
2009-08-03 06:08:00,1.7004,1.70065,1.70015,1.70015,137600000.0
2009-08-03 06:09:00,1.70015,1.70025,1.7001,1.70025,66800000.0
2009-08-03 06:10:00,1.70025,1.70045,1.70015,1.70015,114400000.0
2009-08-03 06:11:00,1.70005,1.70015,1.6997,1.70005,189200000.0
2009-08-03 06:12:00,1.7001,1.7002,1.69975,1.69975,112600000.0
2009-08-03 06:13:00,1.69985,1.69985,1.69965,1.69965,92800000.0
2009-08-03 06:14:00,1.69965,1.6998,1.6996,1.69965,42400000.0
2009-08-03 06:15:00,1.69965,1.70045,1.69945,1.70045,206400000.0
2009-08-03 06:16:00,1.7004,1.7008,1.70025,1.70065,151000000.0
2009-08-03 06:17:00,1.7007,1.7009,1.70065,1.7009,84200000.0
2009-08-03 06:18:00,1.70095,1.70095,1.70075,1.70075,17200000.0
2009-08-03 06:19:00,1.7009,1.701,1.70065,1.701,46000000.0
2009-08-03 06:20:00,1.701,1.70115,1.70095,1.701,89600000.0
2009-08-03 06:21:00,1.701,1.70105,1.70065,1.70105,90200000.0
2009-08-03 06:22:00,1.70105,1.70105,1.70005,1.70015,87000000.0
2009-08-03 06:23:00,1.7002,1.70025,1.69995,1.69995,76000000.0
2009-08-03 06:24:00,1.7,1.7004,1.7,1.7003,165600000.0
2009-08-03 06:25:00,1.7003,1.7003,1.7001,1.70025,15000000.0
2009-08-03 06:26:00,1.70025,1.70025,1.6999,1.7001,59600000.0
2009-08-03 06:27:00,1.70015,1.70035,1.70015,1.70025,56000000.0
2009-08-03 06:28:00,1.7003,1.70035,1.7002,1.70035,22800000.0
2009-08-03 06:29:00,1.7003,1.70035,1.7001,1.7003,26600000.0
2009-08-03 06:30:00,1.7003,1.70035,1.7003,1.70035,5600000.0
2009-08-03 06:31:00,1.70035,1.70035,1.69995,1.7,89800000.0
2009-08-03 06:32:00,1.7,1.7003,1.6999,1.70015,124200000.0
2009-08-03 06:33:00,1.7002,1.70035,1.7002,1.70025,36400000.0
2009-08-03 06:34:00,1.6997,1.69995,1.6997,1.69985,74000000.0
2009-08-03 06:35:00,1.6998,1.69995,1.69965,1.69965,55400000.0
2009-08-03 06:36:00,1.69965,1.6999,1.69955,1.6998,106000000.0
2009-08-03 06:37:00,1.6998,1.6999,1.69965,1.69965,67600000.0
2009-08-03 06:38:00,1.69955,1.69955,1.6994,1.6995,74400000.0
2009-08-03 06:39:00,1.6996,1.6998,1.69935,1.69955,214000000.0
2009-08-03 06:40:00,1.69955,1.69985,1.69935,1.69975,243600000.0
2009-08-03 06:41:00,1.69975,1.69985,1.6995,1.6996,173600000.0
2009-08-03 06:42:00,1.6996,1.7,1.69935,1.7,92200000.0
2009-08-03 06:43:00,1.7,1.7,1.69935,1.6998,82400000.0
2009-08-03 06:44:00,1.69985,1.7,1.6997,1.69995,142200000.0
2009-08-03 06:45:00,1.6999,1.7006,1.6997,1.7005,131600000.0
2009-08-03 06:46:00,1.70045,1.7006,1.70035,1.70035,156000000.0
2009-08-03 06:47:00,1.7003,1.7003,1.7002,1.70025,33800000.0
2009-08-03 06:48:00,1.7002,1.70045,1.69995,1.69995,92200000.0
2009-08-03 06:49:00,1.7001,1.7001,1.69955,1.69975,199200000.0
2009-08-03 06:50:00,1.6999,1.7,1.69935,1.69985,173400000.0
2009-08-03 06:51:00,1.6999,1.70035,1.69985,1.70035,168800000.0
2009-08-03 06:52:00,1.70035,1.70035,1.7001,1.7001,84400000.0
2009-08-03 06:53:00,1.70015,1.70015,1.69985,1.69995,60200000.0
2009-08-03 06:54:00,1.69995,1.7001,1.69985,1.7001,29400000.0
2009-08-03 06:55:00,1.69995,1.7001,1.69995,1.7001,31600000.0
2009-08-03 06:56:00,1.7002,1.7004,1.7002,1.70035,37800000.0
2009-08-03 06:57:00,1.7003,1.7009,1.7003,1.7004,184800000.0
2009-08-03 06:58:00,1.70035,1.70065,1.7003,1.7006,115400000.0
2009-08-03 06:59:00,1.7006,1.70065,1.70025,1.70025,61000000.0
2009-08-03 07:00:00,1.70035,1.7015,1.7002,1.7013,139800000.0
2009-08-03 07:01:00,1.7013,1.70145,1.7005,1.7009,97400000.0
2009-08-03 07:02:00,1.701,1.70115,1.7009,1.701,142400000.0
2009-08-03 07:03:00,1.70125,1.7014,1.70105,1.70135,46400000.0
2009-08-03 07:04:00,1.70155,1.70155,1.701,1.70105,114800000.0
2009-08-03 07:05:00,1.70115,1.70135,1.70075,1.70135,182800000.0
2009-08-03 07:06:00,1.70135,1.7014,1.70115,1.7013,57000000.0
2009-08-03 07:07:00,1.7014,1.7014,1.7011,1.7011,78200000.0
2009-08-03 07:08:00,1.7011,1.70145,1.70095,1.70135,226200000.0
2009-08-03 07:09:00,1.70135,1.7018,1.70125,1.7016,222600000.0
2009-08-03 07:10:00,1.7015,1.7017,1.70145,1.7016,72800000.0
2009-08-03 07:11:00,1.7016,1.70245,1.7016,1.7023,204600000.0
2009-08-03 07:12:00,1.70235,1.7025,1.702,1.70205,128400000.0
2009-08-03 07:13:00,1.70235,1.7025,1.7022,1.7023,151800000.0
2009-08-03 07:14:00,1.7022,1.7022,1.70155,1.70215,42200000.0
2009-08-03 07:15:00,1.7021,1.7021,1.7016,1.7016,164400000.0
2009-08-03 07:16:00,1.7017,1.70195,1.7017,1.70195,93200000.0
2009-08-03 07:17:00,1.702,1.702,1.70165,1.7018,80000000.0
2009-08-03 07:18:00,1.7018,1.7019,1.70175,1.70175,38400000.0
2009-08-03 07:19:00,1.70175,1.70195,1.70175,1.70195,72000000.0
2009-08-03 07:20:00,1.70185,1.70185,1.70145,1.7015,48600000.0
2009-08-03 07:21:00,1.70155,1.70165,1.70155,1.70165,74000000.0
2009-08-03 07:22:00,1.70165,1.70165,1.70155,1.7016,18800000.0
2009-08-03 07:23:00,1.7016,1.70175,1.7015,1.70155,86600000.0
2009-08-03 07:24:00,1.7016,1.7017,1.7016,1.70165,32400000.0
2009-08-03 07:25:00,1.70165,1.70165,1.70145,1.70145,44600000.0
2009-08-03 07:26:00,1.7015,1.70165,1.7015,1.7016,67600000.0
2009-08-03 07:27:00,1.7016,1.7016,1.7012,1.7015,141600000.0
2009-08-03 07:28:00,1.7015,1.7017,1.7013,1.70145,198200000.0
2009-08-03 07:29:00,1.70145,1.7018,1.7014,1.70165,148400000.0
2009-08-03 07:30:00,1.70165,1.70195,1.70165,1.70175,152000000.0
2009-08-03 07:31:00,1.7016,1.7018,1.7016,1.7018,144600000.0
2009-08-03 07:32:00,1.7017,1.7022,1.7017,1.7022,160800000.0
2009-08-03 07:33:00,1.7023,1.7023,1.70185,1.702,123800000.0
2009-08-03 07:34:00,1.7021,1.70225,1.7017,1.7017,77400000.0
2009-08-03 07:35:00,1.70165,1.7019,1.70165,1.70165,94200000.0
2009-08-03 07:36:00,1.70185,1.70185,1.70155,1.70155,47200000.0
2009-08-03 07:37:00,1.70165,1.7019,1.70155,1.7017,121200000.0
2009-08-03 07:38:00,1.70165,1.70215,1.70145,1.70145,113600000.0
2009-08-03 07:39:00,1.70145,1.7021,1.70145,1.702,140600000.0
2009-08-03 07:40:00,1.702,1.702,1.70145,1.7015,79800000.0
2009-08-03 07:41:00,1.7015,1.7015,1.70095,1.70125,72800000.0
2009-08-03 07:42:00,1.70125,1.70145,1.7011,1.7012,128200000.0
2009-08-03 07:43:00,1.70115,1.70135,1.70115,1.70125,61800000.0
2009-08-03 07:44:00,1.7012,1.70145,1.70115,1.70145,85400000.0
2009-08-03 07:45:00,1.70135,1.7016,1.70135,1.70135,59000000.0
2009-08-03 07:46:00,1.70135,1.7016,1.7012,1.70135,150400000.0
2009-08-03 07:47:00,1.7015,1.7017,1.7015,1.7015,57600000.0
2009-08-03 07:48:00,1.70165,1.70165,1.70155,1.7016,32000000.0
2009-08-03 07:49:00,1.70165,1.70175,1.7014,1.70155,199800000.0
2009-08-03 07:50:00,1.7015,1.7016,1.7014,1.7016,66200000.0
2009-08-03 07:51:00,1.7017,1.702,1.70165,1.70175,94600000.0
2009-08-03 07:52:00,1.7017,1.7022,1.70155,1.7019,147400000.0
2009-08-03 07:53:00,1.7017,1.7019,1.7015,1.70175,124400000.0
2009-08-03 07:54:00,1.70185,1.702,1.70145,1.7016,294800000.0
2009-08-03 07:55:00,1.7017,1.7017,1.70095,1.7012,64000000.0
2009-08-03 07:56:00,1.7011,1.7014,1.701,1.70105,295400000.0
2009-08-03 07:57:00,1.70115,1.70155,1.7008,1.7008,170000000.0
2009-08-03 07:58:00,1.70085,1.701,1.7005,1.7007,201800000.0
2009-08-03 07:59:00,1.7008,1.70145,1.7008,1.70135,200000000.0
2009-08-03 08:00:00,1.7014,1.7015,1.70085,1.7012,203600000.0
2009-08-03 08:01:00,1.7012,1.70125,1.7004,1.70075,331400000.0
2009-08-03 08:02:00,1.7007,1.70115,1.7007,1.70085,237400000.0
2009-08-03 08:03:00,1.70095,1.7013,1.70075,1.70125,280000000.0
2009-08-03 08:04:00,1.70135,1.70135,1.7007,1.7007,169600000.0
2009-08-03 08:05:00,1.7007,1.7008,1.7002,1.7002,129000000.0
2009-08-03 08:06:00,1.70035,1.7012,1.70035,1.701,225800000.0
2009-08-03 08:07:00,1.701,1.701,1.70075,1.70085,113600000.0
2009-08-03 08:08:00,1.70085,1.7009,1.7001,1.7006,227600000.0
2009-08-03 08:09:00,1.7006,1.7006,1.69985,1.7002,291000000.0
2009-08-03 08:10:00,1.7002,1.70075,1.7002,1.70055,97800000.0
2009-08-03 08:11:00,1.7007,1.70115,1.70065,1.7009,90600000.0
2009-08-03 08:12:00,1.7008,1.7011,1.70075,1.70085,93800000.0
2009-08-03 08:13:00,1.70085,1.7014,1.7006,1.70135,149800000.0
2009-08-03 08:14:00,1.70135,1.702,1.70135,1.70185,173600000.0
2009-08-03 08:15:00,1.7021,1.7021,1.7015,1.70155,199400000.0
2009-08-03 08:16:00,1.70155,1.70175,1.70145,1.70155,129000000.0
2009-08-03 08:17:00,1.7016,1.70215,1.7016,1.7018,121400000.0
2009-08-03 08:18:00,1.7018,1.7021,1.70145,1.70185,182800000.0
2009-08-03 08:19:00,1.70185,1.7023,1.70175,1.702,283400000.0
2009-08-03 08:20:00,1.7022,1.70235,1.702,1.70205,213200000.0
2009-08-03 08:21:00,1.70205,1.70215,1.70125,1.70165,302800000.0
2009-08-03 08:22:00,1.7016,1.7017,1.70135,1.70155,227200000.0
2009-08-03 08:23:00,1.7016,1.70185,1.7014,1.7017,252800000.0
2009-08-03 08:24:00,1.70165,1.7019,1.70155,1.7017,329800000.0
2009-08-03 08:25:00,1.7017,1.7018,1.70095,1.70175,370000000.0
2009-08-03 08:26:00,1.70175,1.7025,1.70175,1.7023,209400000.0
2009-08-03 08:27:00,1.70235,1.7027,1.70215,1.70245,108000000.0
2009-08-03 08:28:00,1.70245,1.70255,1.7021,1.7024,232600000.0
2009-08-03 08:29:00,1.70235,1.70255,1.70215,1.7025,81400000.0
2009-08-03 08:30:00,1.70255,1.70305,1.70175,1.703,236200000.0
2009-08-03 08:31:00,1.703,1.70325,1.7027,1.70305,241000000.0
2009-08-03 08:32:00,1.70295,1.7034,1.7028,1.7032,166000000.0
2009-08-03 08:33:00,1.7032,1.70345,1.70305,1.70335,286000000.0
2009-08-03 08:34:00,1.7034,1.7035,1.70265,1.70275,334800000.0
2009-08-03 08:35:00,1.70275,1.70275,1.70225,1.7026,159000000.0
2009-08-03 08:36:00,1.7027,1.70285,1.70245,1.7025,109800000.0
2009-08-03 08:37:00,1.7025,1.70275,1.7025,1.7027,120400000.0
2009-08-03 08:38:00,1.7029,1.7032,1.7028,1.70295,317800000.0
2009-08-03 08:39:00,1.70295,1.7032,1.70245,1.7028,368500000.0
2009-08-03 08:40:00,1.70265,1.70285,1.7021,1.7022,237800000.0
2009-08-03 08:41:00,1.7023,1.70265,1.7022,1.70235,117800000.0
2009-08-03 08:42:00,1.70235,1.70235,1.70215,1.7022,210800000.0
2009-08-03 08:43:00,1.7023,1.7024,1.7022,1.7022,35200000.0
2009-08-03 08:44:00,1.7023,1.70275,1.70225,1.7027,154200000.0
2009-08-03 08:45:00,1.70275,1.703,1.70265,1.70295,198400000.0
2009-08-03 08:46:00,1.70285,1.70295,1.7028,1.7028,102600000.0
2009-08-03 08:47:00,1.7029,1.70325,1.70285,1.70285,256400000.0
2009-08-03 08:48:00,1.70285,1.7032,1.70255,1.7029,223800000.0
2009-08-03 08:49:00,1.7028,1.7031,1.7022,1.7031,214000000.0
2009-08-03 08:50:00,1.70305,1.7031,1.70265,1.7027,301400000.0
2009-08-03 08:51:00,1.7027,1.70295,1.7026,1.70285,385999998.0
2009-08-03 08:52:00,1.7028,1.703,1.7021,1.7021,249200000.0
2009-08-03 08:53:00,1.70185,1.7025,1.70165,1.70165,383900000.0
2009-08-03 08:54:00,1.7017,1.7018,1.7015,1.70155,272400000.0
2009-08-03 08:55:00,1.70155,1.7017,1.70095,1.70105,404600000.0
2009-08-03 08:56:00,1.7012,1.70155,1.701,1.7011,282600000.0
2009-08-03 08:57:00,1.701,1.7015,1.701,1.7014,136800000.0
2009-08-03 08:58:00,1.7014,1.7014,1.7008,1.70115,317400000.0
2009-08-03 08:59:00,1.7011,1.7016,1.7007,1.7009,342600000.0
2009-08-03 09:00:00,1.70075,1.7015,1.7007,1.7008,409200000.0
2009-08-03 09:01:00,1.7008,1.7012,1.7008,1.70115,466200000.0
2009-08-03 09:02:00,1.7011,1.7013,1.70035,1.7008,472100000.0
2009-08-03 09:03:00,1.7008,1.70085,1.7004,1.70075,203600000.0
2009-08-03 09:04:00,1.70065,1.7011,1.70035,1.70075,320800000.0
2009-08-03 09:05:00,1.70075,1.70095,1.70045,1.70055,271600000.0
2009-08-03 09:06:00,1.70055,1.7007,1.7003,1.70035,295600000.0
2009-08-03 09:07:00,1.70025,1.70085,1.6999,1.7,290600000.0
2009-08-03 09:08:00,1.7,1.7004,1.69985,1.70025,174400000.0
2009-08-03 09:09:00,1.7004,1.70045,1.69975,1.7,231200000.0
2009-08-03 09:10:00,1.69995,1.7,1.6995,1.6997,273200000.0
2009-08-03 09:11:00,1.6997,1.69975,1.69945,1.69965,211600000.0
2009-08-03 09:12:00,1.69975,1.69975,1.6992,1.6992,176000000.0
2009-08-03 09:13:00,1.6992,1.69995,1.6992,1.6997,180800000.0
2009-08-03 09:14:00,1.6998,1.70005,1.6997,1.69985,155800000.0
2009-08-03 09:15:00,1.69975,1.6999,1.699,1.699,192000000.0
2009-08-03 09:16:00,1.69905,1.6996,1.699,1.6994,105800000.0
2009-08-03 09:17:00,1.6994,1.69975,1.69885,1.69935,336400000.0
2009-08-03 09:18:00,1.69935,1.70035,1.69935,1.69985,215600000.0
2009-08-03 09:19:00,1.69985,1.70045,1.6993,1.69985,249800000.0
2009-08-03 09:20:00,1.6998,1.6998,1.6993,1.6994,212200000.0
2009-08-03 09:21:00,1.6993,1.6999,1.6992,1.69965,337600000.0
2009-08-03 09:22:00,1.69985,1.70005,1.6996,1.6996,280000000.0
2009-08-03 09:23:00,1.69925,1.6996,1.69915,1.69945,182600000.0
2009-08-03 09:24:00,1.6994,1.6998,1.6994,1.69965,143800000.0
2009-08-03 09:25:00,1.6996,1.70005,1.69955,1.69985,237600000.0
2009-08-03 09:26:00,1.6998,1.69985,1.69965,1.6998,240800000.0
2009-08-03 09:27:00,1.69975,1.7007,1.6997,1.7004,208800001.0
2009-08-03 09:28:00,1.7003,1.7006,1.70015,1.7002,142000000.0
2009-08-03 09:29:00,1.7002,1.70045,1.7001,1.7001,104000000.0
2009-08-03 09:30:00,1.7001,1.7004,1.69965,1.69965,156600000.0
2009-08-03 09:31:00,1.69965,1.69985,1.69935,1.6995,226600000.0
2009-08-03 09:32:00,1.6995,1.69955,1.69895,1.6993,218400000.0
2009-08-03 09:33:00,1.6993,1.69945,1.69915,1.69925,290800000.0
2009-08-03 09:34:00,1.6993,1.6994,1.69885,1.699,226600000.0
2009-08-03 09:35:00,1.6991,1.69955,1.69905,1.6994,351400000.0
2009-08-03 09:36:00,1.6994,1.69965,1.69905,1.69915,215200000.0
2009-08-03 09:37:00,1.6994,1.6997,1.69935,1.69965,105200000.0
2009-08-03 09:38:00,1.69965,1.7002,1.6996,1.7002,82600000.0
2009-08-03 09:39:00,1.7002,1.7007,1.70015,1.7004,239000000.0
2009-08-03 09:40:00,1.7005,1.70105,1.70045,1.701,316800000.0
2009-08-03 09:41:00,1.701,1.70115,1.70035,1.70065,250800000.0
2009-08-03 09:42:00,1.7005,1.70065,1.70035,1.70035,91600000.0
2009-08-03 09:43:00,1.70035,1.70055,1.70005,1.70035,312800000.0
2009-08-03 09:44:00,1.70035,1.70035,1.6998,1.7002,226800000.0
2009-08-03 09:45:00,1.70025,1.7005,1.70005,1.70045,244600000.0
2009-08-03 09:46:00,1.70045,1.70045,1.70005,1.70035,255800000.0
2009-08-03 09:47:00,1.7004,1.70095,1.7004,1.7008,251800000.0
2009-08-03 09:48:00,1.7008,1.7008,1.70025,1.7004,342800000.0
2009-08-03 09:49:00,1.7004,1.70135,1.70035,1.7012,273000000.0
2009-08-03 09:50:00,1.7012,1.7013,1.70075,1.7012,273600000.0
2009-08-03 09:51:00,1.7011,1.70185,1.7011,1.70165,310200000.0
2009-08-03 09:52:00,1.70165,1.70175,1.7008,1.7008,223200000.0
2009-08-03 09:53:00,1.7008,1.70095,1.70025,1.7005,239200000.0
2009-08-03 09:54:00,1.7004,1.70055,1.6995,1.69955,194400000.0
2009-08-03 09:55:00,1.6995,1.6997,1.69945,1.69955,257400000.0
2009-08-03 09:56:00,1.69965,1.70005,1.69945,1.69985,280600000.0
2009-08-03 09:57:00,1.69985,1.70015,1.69945,1.69955,310400000.0
2009-08-03 09:58:00,1.69965,1.7,1.69945,1.69995,197400000.0
2009-08-03 09:59:00,1.6999,1.7004,1.6999,1.70025,302400000.0
2009-08-03 10:00:00,1.70025,1.7008,1.70005,1.7007,427600000.0
2009-08-03 10:01:00,1.7008,1.7012,1.70025,1.7004,482800001.0
2009-08-03 10:02:00,1.7004,1.7004,1.69995,1.70015,386000000.0
2009-08-03 10:03:00,1.70015,1.70025,1.69975,1.70005,442600000.0
2009-08-03 10:04:00,1.70015,1.70015,1.6996,1.6996,327000001.0
2009-08-03 10:05:00,1.69955,1.69965,1.6995,1.69955,314200001.0
2009-08-03 10:06:00,1.69955,1.7001,1.6995,1.7001,320800001.0
2009-08-03 10:07:00,1.7001,1.7002,1.69975,1.6998,175600000.0
2009-08-03 10:08:00,1.6998,1.7004,1.69965,1.69985,499000000.0
2009-08-03 10:09:00,1.6999,1.7001,1.6997,1.69995,441200001.0
2009-08-03 10:10:00,1.6999,1.7001,1.69955,1.6998,424000000.0
2009-08-03 10:11:00,1.6998,1.6998,1.6989,1.69905,153600000.0
2009-08-03 10:12:00,1.6993,1.69935,1.6984,1.69925,266600000.0
2009-08-03 10:13:00,1.69925,1.6998,1.69915,1.69955,232800000.0
2009-08-03 10:14:00,1.69955,1.69965,1.6987,1.699,228800000.0
2009-08-03 10:15:00,1.69895,1.6992,1.6986,1.6987,195400000.0
2009-08-03 10:16:00,1.6987,1.699,1.6984,1.6988,358000000.0
2009-08-03 10:17:00,1.6988,1.69905,1.69845,1.6988,234000000.0
2009-08-03 10:18:00,1.69865,1.6991,1.69865,1.6989,483400001.0
2009-08-03 10:19:00,1.69905,1.69905,1.6982,1.6987,204000000.0
2009-08-03 10:20:00,1.6986,1.6992,1.6985,1.6988,463800000.0
2009-08-03 10:21:00,1.6988,1.6996,1.6986,1.6994,390600000.0
2009-08-03 10:22:00,1.6994,1.6995,1.69875,1.69885,173400000.0
2009-08-03 10:23:00,1.69885,1.6991,1.6986,1.6988,265200000.0
2009-08-03 10:24:00,1.69875,1.69905,1.6987,1.6988,157000000.0
2009-08-03 10:25:00,1.6989,1.69895,1.6985,1.6986,253200000.0
2009-08-03 10:26:00,1.69855,1.69875,1.69825,1.69825,181000000.0
2009-08-03 10:27:00,1.69825,1.69875,1.698,1.69875,221000000.0
2009-08-03 10:28:00,1.69865,1.69865,1.698,1.6983,342200000.0
2009-08-03 10:29:00,1.6983,1.6986,1.69805,1.69845,259000000.0
2009-08-03 10:30:00,1.6985,1.6986,1.69785,1.69845,319600000.0
2009-08-03 10:31:00,1.6985,1.6988,1.69755,1.69805,302400000.0
2009-08-03 10:32:00,1.69805,1.6987,1.698,1.6986,382000000.0
2009-08-03 10:33:00,1.69865,1.6988,1.69835,1.69845,271200000.0
2009-08-03 10:34:00,1.6985,1.699,1.6983,1.6988,469200000.0
2009-08-03 10:35:00,1.69885,1.6995,1.6988,1.69935,517200001.0
2009-08-03 10:36:00,1.69935,1.6994,1.699,1.6992,231400000.0
2009-08-03 10:37:00,1.6992,1.6995,1.6991,1.69915,340400000.0
2009-08-03 10:38:00,1.69915,1.69925,1.6986,1.69875,270000000.0
2009-08-03 10:39:00,1.69885,1.69935,1.69865,1.6993,391800000.0
2009-08-03 10:40:00,1.69925,1.6997,1.69895,1.6994,395400000.0
2009-08-03 10:41:00,1.69945,1.69965,1.6993,1.69945,278800000.0
2009-08-03 10:42:00,1.69945,1.6997,1.69935,1.6994,309600000.0
2009-08-03 10:43:00,1.6994,1.6998,1.6994,1.69955,400000001.0
2009-08-03 10:44:00,1.69955,1.7004,1.6994,1.70015,528200000.0
2009-08-03 10:45:00,1.7005,1.70065,1.6997,1.69995,236000000.0
2009-08-03 10:46:00,1.69975,1.6999,1.69935,1.6995,371200000.0
2009-08-03 10:47:00,1.69945,1.6998,1.6993,1.6997,377800000.0
2009-08-03 10:48:00,1.6998,1.7001,1.69965,1.69985,465800000.0
2009-08-03 10:49:00,1.6999,1.7007,1.6998,1.70045,265600000.0
2009-08-03 10:50:00,1.7004,1.70095,1.70035,1.70055,272200000.0
2009-08-03 10:51:00,1.7005,1.70065,1.70025,1.70045,281200000.0
2009-08-03 10:52:00,1.70045,1.7009,1.7004,1.70075,324800000.0
2009-08-03 10:53:00,1.7007,1.7009,1.70065,1.7008,262600000.0
2009-08-03 10:54:00,1.7008,1.70095,1.70065,1.70065,161200000.0
2009-08-03 10:55:00,1.70065,1.70115,1.70055,1.7009,196000000.0
2009-08-03 10:56:00,1.7009,1.70165,1.7009,1.70135,204000000.0
2009-08-03 10:57:00,1.70135,1.70175,1.7012,1.7012,171000000.0
2009-08-03 10:58:00,1.70125,1.70145,1.70095,1.70145,264800000.0
2009-08-03 10:59:00,1.70135,1.70145,1.7009,1.7011,345200000.0
2009-08-03 11:00:00,1.70115,1.70115,1.7006,1.7008,142600000.0
2009-08-03 11:01:00,1.7008,1.7008,1.6998,1.7003,240200000.0
2009-08-03 11:02:00,1.7004,1.7004,1.69985,1.7,366599999.0
2009-08-03 11:03:00,1.7001,1.7006,1.70005,1.70035,352000000.0
2009-08-03 11:04:00,1.70025,1.7007,1.70025,1.7005,256800000.0
2009-08-03 11:05:00,1.7004,1.70075,1.7002,1.7006,451400001.0
2009-08-03 11:06:00,1.70055,1.701,1.7005,1.70095,248200000.0
2009-08-03 11:07:00,1.70095,1.70145,1.70095,1.70105,285400000.0
2009-08-03 11:08:00,1.70105,1.7011,1.70075,1.70085,222000000.0
2009-08-03 11:09:00,1.70085,1.7017,1.70085,1.7016,397600000.0
2009-08-03 11:10:00,1.70165,1.70185,1.7015,1.7015,281000000.0
2009-08-03 11:11:00,1.7015,1.7016,1.7013,1.7015,106400000.0
2009-08-03 11:12:00,1.7015,1.7016,1.70135,1.70135,114400000.0
2009-08-03 11:13:00,1.70135,1.7016,1.7004,1.7008,201400000.0
2009-08-03 11:14:00,1.7008,1.7013,1.7006,1.70085,287800000.0
2009-08-03 11:15:00,1.70085,1.7013,1.7006,1.7011,273000000.0
2009-08-03 11:16:00,1.70115,1.7012,1.7008,1.7011,193800000.0
2009-08-03 11:17:00,1.7011,1.7018,1.70105,1.70155,426400000.0
2009-08-03 11:18:00,1.70165,1.70195,1.70155,1.7017,388400000.0
2009-08-03 11:19:00,1.7017,1.70195,1.7014,1.70195,370600000.0
2009-08-03 11:20:00,1.70195,1.7024,1.7018,1.70205,254800000.0
2009-08-03 11:21:00,1.70185,1.70225,1.70135,1.7022,365200000.0
2009-08-03 11:22:00,1.7021,1.7035,1.7018,1.70325,351600000.0
2009-08-03 11:23:00,1.7033,1.7035,1.7029,1.70305,467000000.0
2009-08-03 11:24:00,1.70305,1.70305,1.7018,1.7019,429000000.0
2009-08-03 11:25:00,1.702,1.7025,1.70185,1.702,417800002.0
2009-08-03 11:26:00,1.702,1.702,1.70145,1.70175,197600000.0
2009-08-03 11:27:00,1.70175,1.70185,1.7015,1.70155,201000000.0
2009-08-03 11:28:00,1.70155,1.7019,1.7014,1.7018,340200000.0
2009-08-03 11:29:00,1.7018,1.70185,1.7012,1.7013,196800000.0
2009-08-03 11:30:00,1.70135,1.7016,1.7011,1.70135,222800000.0
2009-08-03 11:31:00,1.70135,1.7015,1.70105,1.70135,213400000.0
2009-08-03 11:32:00,1.70135,1.7015,1.70075,1.70075,220800000.0
2009-08-03 11:33:00,1.70075,1.70095,1.70025,1.70065,466200000.0
2009-08-03 11:34:00,1.70045,1.70075,1.70025,1.70065,355800000.0
2009-08-03 11:35:00,1.70065,1.7008,1.70025,1.70055,237000001.0
2009-08-03 11:36:00,1.70055,1.70095,1.70035,1.70035,141000000.0
2009-08-03 11:37:00,1.70035,1.70035,1.6997,1.70015,179000000.0
2009-08-03 11:38:00,1.70015,1.7002,1.69995,1.7001,136000000.0
2009-08-03 11:39:00,1.70015,1.7003,1.69995,1.7,344200000.0
2009-08-03 11:40:00,1.7,1.7005,1.69995,1.7004,165400000.0
2009-08-03 11:41:00,1.7004,1.7007,1.70025,1.7005,357600000.0
2009-08-03 11:42:00,1.70045,1.70075,1.70035,1.70075,243600000.0
2009-08-03 11:43:00,1.7008,1.70085,1.70035,1.7004,194600000.0
2009-08-03 11:44:00,1.7005,1.7007,1.70045,1.7005,252600000.0
2009-08-03 11:45:00,1.7005,1.7005,1.7002,1.70045,184400000.0
2009-08-03 11:46:00,1.7005,1.7012,1.7005,1.70085,367400000.0
2009-08-03 11:47:00,1.7009,1.70185,1.70085,1.70185,289800000.0
2009-08-03 11:48:00,1.70175,1.7023,1.70115,1.70215,314700001.0
2009-08-03 11:49:00,1.70205,1.70205,1.70135,1.7017,223900000.0
2009-08-03 11:50:00,1.70165,1.70185,1.7015,1.7018,389800001.0
2009-08-03 11:51:00,1.70165,1.70255,1.7015,1.7024,331800000.0
2009-08-03 11:52:00,1.7024,1.70245,1.7018,1.70215,163200000.0
2009-08-03 11:53:00,1.70155,1.7019,1.70155,1.70165,209000000.0
2009-08-03 11:54:00,1.7015,1.7018,1.70115,1.7012,175200000.0
2009-08-03 11:55:00,1.7012,1.7015,1.701,1.701,230200000.0
2009-08-03 11:56:00,1.70095,1.7011,1.7005,1.7009,143400000.0
2009-08-03 11:57:00,1.70095,1.7013,1.70095,1.701,110800000.0
2009-08-03 11:58:00,1.70105,1.7012,1.7008,1.70115,236600000.0
2009-08-03 11:59:00,1.70105,1.7013,1.70085,1.70085,277000000.0
2009-08-03 12:00:00,1.70075,1.7015,1.7004,1.7015,267800000.0
2009-08-03 12:01:00,1.7016,1.7019,1.7013,1.70185,177200000.0
2009-08-03 12:02:00,1.70175,1.70235,1.70175,1.7022,270800000.0
2009-08-03 12:03:00,1.7022,1.7023,1.70185,1.7022,287600000.0
2009-08-03 12:04:00,1.7022,1.7024,1.70205,1.7023,160600000.0
2009-08-03 12:05:00,1.7023,1.7024,1.7019,1.70215,240600000.0
2009-08-03 12:06:00,1.70215,1.70225,1.70165,1.7017,165800000.0
2009-08-03 12:07:00,1.7017,1.70215,1.70165,1.70205,333000000.0
2009-08-03 12:08:00,1.7021,1.7029,1.70205,1.70205,226800000.0
2009-08-03 12:09:00,1.702,1.7024,1.7017,1.7017,218200000.0
2009-08-03 12:10:00,1.7018,1.70205,1.7016,1.70195,247600000.0
2009-08-03 12:11:00,1.70205,1.7021,1.7019,1.702,208000000.0
2009-08-03 12:12:00,1.7021,1.7021,1.70165,1.7018,105600000.0
2009-08-03 12:13:00,1.7018,1.7019,1.70155,1.7016,108600000.0
2009-08-03 12:14:00,1.7016,1.7018,1.7016,1.7017,114600000.0
2009-08-03 12:15:00,1.7013,1.70175,1.7013,1.7016,142200000.0
2009-08-03 12:16:00,1.7016,1.70205,1.70145,1.70205,198000000.0
2009-08-03 12:17:00,1.70205,1.70205,1.7014,1.70175,208400000.0
2009-08-03 12:18:00,1.70165,1.70165,1.7016,1.7016,38000000.0
2009-08-03 12:19:00,1.70165,1.702,1.7016,1.70175,122800000.0
2009-08-03 12:20:00,1.70175,1.70195,1.7014,1.7017,320800000.0
2009-08-03 12:21:00,1.70175,1.70195,1.70155,1.7018,289000000.0
2009-08-03 12:22:00,1.7018,1.7018,1.7014,1.7015,184200000.0
2009-08-03 12:23:00,1.7015,1.7015,1.70095,1.70125,182200000.0
2009-08-03 12:24:00,1.70125,1.7017,1.7009,1.7011,99700000.0
2009-08-03 12:25:00,1.7013,1.7014,1.7012,1.7012,139800000.0
2009-08-03 12:26:00,1.7012,1.70135,1.70115,1.7012,66600000.0
2009-08-03 12:27:00,1.70115,1.70135,1.70115,1.70135,77200001.0
2009-08-03 12:28:00,1.7014,1.7014,1.70115,1.7012,34200000.0
2009-08-03 12:29:00,1.7012,1.7014,1.7012,1.70135,60800000.0
2009-08-03 12:30:00,1.7013,1.70135,1.7011,1.70115,182600000.0
2009-08-03 12:31:00,1.7013,1.70135,1.701,1.70125,160400000.0
2009-08-03 12:32:00,1.70125,1.70125,1.7009,1.7009,68800000.0
2009-08-03 12:33:00,1.7011,1.7012,1.70085,1.7012,81600000.0
2009-08-03 12:34:00,1.70115,1.70145,1.70105,1.7014,121000000.0
2009-08-03 12:35:00,1.70135,1.7019,1.70125,1.70185,243400000.0
2009-08-03 12:36:00,1.70185,1.7019,1.70155,1.70185,135000001.0
2009-08-03 12:37:00,1.7018,1.7024,1.70165,1.7021,230400000.0
2009-08-03 12:38:00,1.702,1.7025,1.7019,1.7024,232400000.0
2009-08-03 12:39:00,1.7024,1.70275,1.70235,1.7026,181000000.0
2009-08-03 12:40:00,1.7026,1.70265,1.70225,1.70245,180000000.0
2009-08-03 12:41:00,1.70225,1.7029,1.70225,1.7029,127600000.0
2009-08-03 12:42:00,1.7029,1.70315,1.7028,1.7029,174800000.0
2009-08-03 12:43:00,1.7029,1.7033,1.70245,1.7031,257600000.0
2009-08-03 12:44:00,1.7031,1.7033,1.7027,1.7027,313800000.0
2009-08-03 12:45:00,1.7027,1.7033,1.7027,1.703,265400000.0
2009-08-03 12:46:00,1.7029,1.7031,1.7029,1.70295,334800000.0
2009-08-03 12:47:00,1.70295,1.70305,1.70275,1.7029,160400000.0
2009-08-03 12:48:00,1.703,1.70345,1.70285,1.70285,337800000.0
2009-08-03 12:49:00,1.703,1.703,1.7025,1.7025,108400000.0
2009-08-03 12:50:00,1.70255,1.7026,1.70225,1.70235,114800000.0
2009-08-03 12:51:00,1.70235,1.70265,1.7023,1.70245,208000000.0
2009-08-03 12:52:00,1.70245,1.7025,1.7023,1.70235,122200000.0
2009-08-03 12:53:00,1.70235,1.7028,1.70175,1.70175,99300000.0
2009-08-03 12:54:00,1.7019,1.7022,1.7019,1.70215,156200000.0
2009-08-03 12:55:00,1.70215,1.70215,1.7016,1.70195,86200000.0
2009-08-03 12:56:00,1.70195,1.702,1.7017,1.7017,289400000.0
2009-08-03 12:57:00,1.70165,1.70205,1.7016,1.70195,95000000.0
2009-08-03 12:58:00,1.702,1.7027,1.70195,1.70255,230400002.0
2009-08-03 12:59:00,1.70245,1.70245,1.7021,1.7021,227400000.0
2009-08-03 13:00:00,1.7021,1.70245,1.70185,1.7022,221200000.0
2009-08-03 13:01:00,1.70235,1.7026,1.70235,1.7024,91800000.0
2009-08-03 13:02:00,1.7025,1.7028,1.70245,1.7026,96800000.0
2009-08-03 13:03:00,1.7025,1.7032,1.7025,1.70305,152600000.0
2009-08-03 13:04:00,1.70305,1.70305,1.70255,1.70285,175400000.0
2009-08-03 13:05:00,1.7029,1.7034,1.7029,1.7032,222200000.0
2009-08-03 13:06:00,1.7032,1.7032,1.7029,1.70315,239000000.0
2009-08-03 13:07:00,1.7031,1.7032,1.70305,1.7031,44400000.0
2009-08-03 13:08:00,1.70295,1.7032,1.70295,1.70315,237200000.0
2009-08-03 13:09:00,1.7032,1.70355,1.7031,1.70355,181600000.0
2009-08-03 13:10:00,1.7036,1.7036,1.70335,1.7034,141200000.0
2009-08-03 13:11:00,1.7034,1.70355,1.7032,1.7034,228400000.0
2009-08-03 13:12:00,1.7034,1.7036,1.703,1.703,257200000.0
2009-08-03 13:13:00,1.70305,1.70315,1.703,1.703,137600000.0
2009-08-03 13:14:00,1.70295,1.70325,1.7029,1.7029,205800000.0
2009-08-03 13:15:00,1.70295,1.70335,1.7028,1.70325,206000000.0
2009-08-03 13:16:00,1.70325,1.7034,1.70315,1.7032,299000001.0
2009-08-03 13:17:00,1.7032,1.7037,1.70315,1.7036,222600000.0
2009-08-03 13:18:00,1.70375,1.70435,1.70355,1.70405,304600000.0
2009-08-03 13:19:00,1.70395,1.70425,1.7037,1.704,373400000.0
2009-08-03 13:20:00,1.70395,1.7043,1.70385,1.70415,275200000.0
2009-08-03 13:21:00,1.70415,1.70415,1.7034,1.7035,214200000.0
2009-08-03 13:22:00,1.7035,1.7035,1.70285,1.70305,145000000.0
2009-08-03 13:23:00,1.703,1.70365,1.703,1.7033,97400000.0
2009-08-03 13:24:00,1.7033,1.70385,1.7033,1.70385,202000000.0
2009-08-03 13:25:00,1.70385,1.704,1.70315,1.70345,239600000.0
2009-08-03 13:26:00,1.70345,1.70355,1.703,1.703,209200000.0
2009-08-03 13:27:00,1.703,1.70325,1.70255,1.7029,285000000.0
2009-08-03 13:28:00,1.70285,1.7029,1.7021,1.7026,335600000.0
2009-08-03 13:29:00,1.70255,1.7026,1.70225,1.7024,158800000.0
2009-08-03 13:30:00,1.70235,1.7027,1.70205,1.7027,218000001.0
2009-08-03 13:31:00,1.7023,1.7024,1.70185,1.70235,279400000.0
2009-08-03 13:32:00,1.70235,1.70255,1.7021,1.7021,322400000.0
2009-08-03 13:33:00,1.7022,1.70245,1.7018,1.7018,166600000.0
2009-08-03 13:34:00,1.702,1.7021,1.70175,1.702,173400000.0
2009-08-03 13:35:00,1.702,1.7023,1.7018,1.70215,252600000.0
2009-08-03 13:36:00,1.70205,1.7022,1.70205,1.70215,74800000.0
2009-08-03 13:37:00,1.70215,1.70265,1.70215,1.70215,137800000.0
2009-08-03 13:38:00,1.70215,1.70225,1.70185,1.7021,168600000.0
2009-08-03 13:39:00,1.70215,1.70265,1.70205,1.70235,159600000.0
2009-08-03 13:40:00,1.7023,1.70235,1.7021,1.7021,60000000.0
2009-08-03 13:41:00,1.7021,1.7021,1.7018,1.7019,107400000.0
2009-08-03 13:42:00,1.70195,1.70225,1.7014,1.7021,306000000.0
2009-08-03 13:43:00,1.70205,1.70255,1.70185,1.702,390000000.0
2009-08-03 13:44:00,1.702,1.7024,1.7019,1.7022,271000000.0
2009-08-03 13:45:00,1.7023,1.7028,1.70185,1.70245,320200000.0
2009-08-03 13:46:00,1.7024,1.70255,1.70175,1.70175,253400000.0
2009-08-03 13:47:00,1.70185,1.7027,1.70185,1.7023,555800000.0
2009-08-03 13:48:00,1.7022,1.7027,1.702,1.70225,358800000.0
2009-08-03 13:49:00,1.7022,1.7026,1.70185,1.70225,340800000.0
2009-08-03 13:50:00,1.70235,1.70235,1.7018,1.70205,294800000.0
2009-08-03 13:51:00,1.70205,1.70325,1.70195,1.70305,294800000.0
2009-08-03 13:52:00,1.703,1.7032,1.7024,1.70265,292400000.0
2009-08-03 13:53:00,1.7027,1.7029,1.7023,1.7023,446400000.0
2009-08-03 13:54:00,1.7023,1.7026,1.7022,1.70245,273800000.0
2009-08-03 13:55:00,1.70245,1.7029,1.70225,1.7027,276600000.0
2009-08-03 13:56:00,1.7027,1.7029,1.70235,1.70255,381000000.0
2009-08-03 13:57:00,1.7026,1.7028,1.7025,1.70265,275800000.0
2009-08-03 13:58:00,1.70265,1.70315,1.7024,1.7028,348800000.0
2009-08-03 13:59:00,1.7028,1.7032,1.7024,1.70305,302400000.0
2009-08-03 14:00:00,1.70305,1.70325,1.7026,1.70285,378400001.0
2009-08-03 14:01:00,1.70275,1.703,1.7026,1.70285,181600000.0
2009-08-03 14:02:00,1.70285,1.70285,1.70265,1.70275,80400000.0
2009-08-03 14:03:00,1.7031,1.7032,1.70275,1.70305,282200000.0
2009-08-03 14:04:00,1.7031,1.70315,1.70195,1.7022,330200000.0
2009-08-03 14:05:00,1.7022,1.7023,1.70195,1.7023,246800000.0
2009-08-03 14:06:00,1.7022,1.7025,1.70205,1.70205,214400000.0
2009-08-03 14:07:00,1.702,1.70235,1.7019,1.70215,458399999.0
2009-08-03 14:08:00,1.70205,1.7023,1.70195,1.70205,315800000.0
2009-08-03 14:09:00,1.70205,1.70245,1.70185,1.7021,324000000.0
2009-08-03 14:10:00,1.7021,1.70225,1.70175,1.70175,256000000.0
2009-08-03 14:11:00,1.7018,1.70205,1.7018,1.70195,277200000.0
2009-08-03 14:12:00,1.70195,1.7021,1.70165,1.7018,333000000.0
2009-08-03 14:13:00,1.7018,1.7021,1.70175,1.7021,136000000.0
2009-08-03 14:14:00,1.7021,1.7021,1.70165,1.7018,175400000.0
2009-08-03 14:15:00,1.70195,1.70215,1.70135,1.70145,497000001.0
2009-08-03 14:16:00,1.7015,1.70155,1.70095,1.7012,335600000.0
2009-08-03 14:17:00,1.7012,1.7018,1.7011,1.7011,390800000.0
2009-08-03 14:18:00,1.70105,1.7016,1.70105,1.70135,270200000.0
2009-08-03 14:19:00,1.7014,1.7014,1.7009,1.7012,151640000.0
2009-08-03 14:20:00,1.7012,1.7015,1.701,1.7011,403400000.0
2009-08-03 14:21:00,1.70105,1.70135,1.701,1.7013,233500000.0
2009-08-03 14:22:00,1.7012,1.70145,1.7011,1.70145,142200000.0
2009-08-03 14:23:00,1.7015,1.7018,1.7012,1.7012,371000000.0
2009-08-03 14:24:00,1.7012,1.7019,1.70115,1.70175,307600000.0
2009-08-03 14:25:00,1.7018,1.70225,1.7016,1.70185,427200001.0
2009-08-03 14:26:00,1.70185,1.70185,1.70125,1.70145,199600000.0
2009-08-03 14:27:00,1.70145,1.70175,1.70135,1.70165,255200000.0
2009-08-03 14:28:00,1.7016,1.70175,1.7013,1.70165,500800000.0
2009-08-03 14:29:00,1.7016,1.7019,1.7014,1.70155,332600000.0
2009-08-03 14:30:00,1.70155,1.7019,1.70125,1.70175,356800000.0
2009-08-03 14:31:00,1.7018,1.70275,1.7017,1.70255,354200000.0
2009-08-03 14:32:00,1.7026,1.7031,1.7025,1.70255,346000000.0
2009-08-03 14:33:00,1.70275,1.703,1.7025,1.7028,364400000.0
2009-08-03 14:34:00,1.70285,1.7031,1.7025,1.70295,336600000.0
2009-08-03 14:35:00,1.70285,1.70305,1.70265,1.7029,348400000.0
2009-08-03 14:36:00,1.70295,1.7032,1.70265,1.70265,180400000.0
2009-08-03 14:37:00,1.7026,1.70265,1.7019,1.70195,216000000.0
2009-08-03 14:38:00,1.70205,1.70255,1.70185,1.70255,307400000.0
2009-08-03 14:39:00,1.70255,1.70265,1.70225,1.70235,242200000.0
2009-08-03 14:40:00,1.70225,1.70235,1.70195,1.70215,320200000.0
2009-08-03 14:41:00,1.70235,1.70265,1.70155,1.70165,291000000.0
2009-08-03 14:42:00,1.70175,1.70175,1.70135,1.70155,319200000.0
2009-08-03 14:43:00,1.70155,1.7018,1.70125,1.70145,358200000.0
2009-08-03 14:44:00,1.70145,1.70195,1.70135,1.7019,324000000.0
2009-08-03 14:45:00,1.70195,1.70195,1.70135,1.70135,316000000.0
2009-08-03 14:46:00,1.7014,1.7014,1.7011,1.70125,160000000.0
2009-08-03 14:47:00,1.70125,1.7017,1.70105,1.70165,317800000.0
2009-08-03 14:48:00,1.7017,1.7021,1.7017,1.702,279000000.0
2009-08-03 14:49:00,1.7021,1.7022,1.70145,1.70145,217000000.0
2009-08-03 14:50:00,1.70145,1.70155,1.70105,1.70125,255200000.0
2009-08-03 14:51:00,1.7013,1.7019,1.7013,1.70165,241600000.0
2009-08-03 14:52:00,1.70165,1.7019,1.70155,1.70155,231600000.0
2009-08-03 14:53:00,1.70165,1.7019,1.7011,1.7014,196800000.0
2009-08-03 14:54:00,1.7014,1.702,1.7014,1.7016,234400000.0
2009-08-03 14:55:00,1.70185,1.70215,1.7012,1.7012,281799999.0
2009-08-03 14:56:00,1.70135,1.7018,1.7013,1.7016,374400000.0
2009-08-03 14:57:00,1.70155,1.7021,1.70155,1.7017,298800000.0
2009-08-03 14:58:00,1.7017,1.70175,1.7015,1.7016,139000000.0
2009-08-03 14:59:00,1.7017,1.70195,1.70145,1.7018,281600000.0
2009-08-03 15:00:00,1.7018,1.70185,1.7015,1.70185,162400000.0
2009-08-03 15:01:00,1.7018,1.70235,1.7017,1.70205,249600000.0
2009-08-03 15:02:00,1.7022,1.7028,1.70205,1.7028,242800000.0
2009-08-03 15:03:00,1.7028,1.7028,1.70245,1.70265,342800000.0
2009-08-03 15:04:00,1.70265,1.70295,1.7025,1.7025,327600000.0
2009-08-03 15:05:00,1.7025,1.70325,1.7023,1.703,635000001.0
2009-08-03 15:06:00,1.703,1.7036,1.7029,1.70355,581399999.0
2009-08-03 15:07:00,1.70355,1.7036,1.70295,1.70335,565200000.0
2009-08-03 15:08:00,1.7034,1.70345,1.70275,1.70325,519400001.0
2009-08-03 15:09:00,1.7032,1.7034,1.7028,1.7029,589800000.0
2009-08-03 15:10:00,1.70275,1.7029,1.70265,1.70275,395400000.0
2009-08-03 15:11:00,1.70265,1.70275,1.70225,1.7023,335800001.0
2009-08-03 15:12:00,1.70225,1.70285,1.7022,1.7023,297600000.0
2009-08-03 15:13:00,1.7022,1.7026,1.7017,1.70185,404200000.0
2009-08-03 15:14:00,1.70185,1.702,1.7015,1.70175,373000000.0
2009-08-03 15:15:00,1.7017,1.702,1.7016,1.7019,258800000.0
2009-08-03 15:16:00,1.7019,1.70285,1.7019,1.70265,333600000.0
2009-08-03 15:17:00,1.70245,1.7028,1.70235,1.7028,300000000.0
2009-08-03 15:18:00,1.7028,1.70325,1.7026,1.7029,337600000.0
2009-08-03 15:19:00,1.7029,1.7034,1.7027,1.7032,421000000.0
2009-08-03 15:20:00,1.7033,1.7033,1.703,1.703,224400000.0
2009-08-03 15:21:00,1.703,1.70325,1.70275,1.7028,384800001.0
2009-08-03 15:22:00,1.7028,1.70315,1.7028,1.703,330200000.0
2009-08-03 15:23:00,1.703,1.7032,1.7029,1.7031,155000000.0
2009-08-03 15:24:00,1.7032,1.70335,1.703,1.70335,110000000.0
2009-08-03 15:25:00,1.70325,1.70345,1.7031,1.70335,150400000.0
2009-08-03 15:26:00,1.70335,1.70345,1.7032,1.7033,169600000.0
2009-08-03 15:27:00,1.70325,1.7037,1.70295,1.703,253200000.0
2009-08-03 15:28:00,1.7029,1.7034,1.7029,1.70305,339599999.0
2009-08-03 15:29:00,1.703,1.7031,1.7028,1.7028,294200000.0
2009-08-03 15:30:00,1.70275,1.7028,1.70205,1.70265,408400000.0
2009-08-03 15:31:00,1.70265,1.7031,1.7024,1.70285,271400000.0
2009-08-03 15:32:00,1.70285,1.7032,1.70275,1.70285,529000001.0
2009-08-03 15:33:00,1.70275,1.703,1.70255,1.70285,284800000.0
2009-08-03 15:34:00,1.70285,1.70295,1.70225,1.7026,541200000.0
2009-08-03 15:35:00,1.70255,1.70265,1.702,1.70235,366800000.0
2009-08-03 15:36:00,1.7023,1.7046,1.7022,1.70445,449400000.0
2009-08-03 15:37:00,1.70445,1.70585,1.70415,1.70515,407800000.0
2009-08-03 15:38:00,1.70505,1.70635,1.70505,1.7056,423799999.0
2009-08-03 15:39:00,1.70545,1.706,1.70505,1.70525,504000000.0
2009-08-03 15:40:00,1.7054,1.7066,1.70535,1.70655,449600000.0
2009-08-03 15:41:00,1.70655,1.7071,1.70615,1.7066,780400000.0
2009-08-03 15:42:00,1.70625,1.70655,1.7059,1.706,681000001.0
2009-08-03 15:43:00,1.706,1.70625,1.70545,1.70555,606200000.0
2009-08-03 15:44:00,1.70545,1.70575,1.7044,1.7047,641600000.0
2009-08-03 15:45:00,1.7045,1.705,1.7043,1.70465,508000001.0
2009-08-03 15:46:00,1.70465,1.7048,1.70425,1.70455,330200000.0
2009-08-03 15:47:00,1.70455,1.70495,1.7044,1.7046,263200000.0
2009-08-03 15:48:00,1.7045,1.7049,1.7044,1.7046,412400000.0
2009-08-03 15:49:00,1.7046,1.70525,1.70415,1.70525,412800000.0
2009-08-03 15:50:00,1.70525,1.70595,1.70515,1.70545,348800000.0
2009-08-03 15:51:00,1.7054,1.7065,1.70535,1.7059,588200001.0
2009-08-03 15:52:00,1.7059,1.706,1.7051,1.7051,500800000.0
2009-08-03 15:53:00,1.7051,1.7056,1.70475,1.70505,725200000.0
2009-08-03 15:54:00,1.70505,1.7052,1.70475,1.70485,569800000.0
2009-08-03 15:55:00,1.705,1.7051,1.70415,1.70475,592999999.0
2009-08-03 15:56:00,1.70475,1.7048,1.7041,1.70435,294400000.0
2009-08-03 15:57:00,1.7044,1.7053,1.7044,1.70495,324800000.0
2009-08-03 15:58:00,1.7049,1.70545,1.70475,1.70515,234400000.0
2009-08-03 15:59:00,1.7051,1.70535,1.70425,1.7044,595200000.0
2009-08-03 16:00:00,1.70425,1.7057,1.704,1.7044,782399999.0
2009-08-03 16:01:00,1.7045,1.7059,1.7037,1.70575,559400000.0
2009-08-03 16:02:00,1.70575,1.70585,1.705,1.70535,520400000.0
2009-08-03 16:03:00,1.70545,1.7066,1.7054,1.7065,622200000.0
2009-08-03 16:04:00,1.7065,1.70695,1.7059,1.70695,814800003.0
2009-08-03 16:05:00,1.7071,1.7084,1.70695,1.70765,610600000.0
2009-08-03 16:06:00,1.7075,1.70785,1.7069,1.70775,727999999.0
2009-08-03 16:07:00,1.70765,1.7093,1.70745,1.7091,568200000.0
2009-08-03 16:08:00,1.7091,1.7093,1.7084,1.7084,460200000.0
2009-08-03 16:09:00,1.7086,1.7087,1.7078,1.7087,460800000.0
2009-08-03 16:10:00,1.70875,1.70895,1.70815,1.70855,463800000.0
2009-08-03 16:11:00,1.7085,1.7092,1.70825,1.7089,435600000.0
2009-08-03 16:12:00,1.70885,1.7093,1.70865,1.7091,328000000.0
2009-08-03 16:13:00,1.7091,1.7091,1.7083,1.7086,415600000.0
2009-08-03 16:14:00,1.70855,1.7089,1.70805,1.70825,512800000.0
2009-08-03 16:15:00,1.70825,1.7097,1.7082,1.7097,602400000.0
2009-08-03 16:16:00,1.7096,1.7105,1.7092,1.70995,723600003.0
2009-08-03 16:17:00,1.71,1.71015,1.7092,1.7096,735400001.0
2009-08-03 16:18:00,1.7095,1.70985,1.70915,1.70975,681599999.0
2009-08-03 16:19:00,1.70975,1.7101,1.70925,1.7099,632400001.0
2009-08-03 16:20:00,1.7099,1.71005,1.7089,1.70935,778999999.0
2009-08-03 16:21:00,1.7093,1.7097,1.7091,1.7092,550000001.0
2009-08-03 16:22:00,1.70915,1.7094,1.7087,1.7093,560400000.0
2009-08-03 16:23:00,1.7093,1.7093,1.7083,1.709,524200000.0
2009-08-03 16:24:00,1.7091,1.70925,1.7087,1.70905,513800000.0
2009-08-03 16:25:00,1.70885,1.7097,1.7088,1.7091,451400000.0
2009-08-03 16:26:00,1.70915,1.7094,1.70875,1.70875,448400001.0
2009-08-03 16:27:00,1.70875,1.70925,1.70875,1.70925,347000000.0
2009-08-03 16:28:00,1.70945,1.71055,1.70905,1.7099,604800000.0
2009-08-03 16:29:00,1.70975,1.71,1.70935,1.7095,536999999.0
2009-08-03 16:30:00,1.7094,1.7095,1.7085,1.7088,614400001.0
2009-08-03 16:31:00,1.7087,1.70905,1.70825,1.70825,647800000.0
2009-08-03 16:32:00,1.7083,1.70875,1.7077,1.7078,524400000.0
2009-08-03 16:33:00,1.70775,1.708,1.70735,1.70785,484200000.0
2009-08-03 16:34:00,1.7077,1.708,1.7073,1.70755,445600001.0
2009-08-03 16:35:00,1.70755,1.7081,1.70715,1.708,434000000.0
2009-08-03 16:36:00,1.708,1.7083,1.7079,1.708,470400000.0
2009-08-03 16:37:00,1.70805,1.709,1.708,1.70895,362800000.0
2009-08-03 16:38:00,1.70895,1.70925,1.70885,1.70905,387200000.0
2009-08-03 16:39:00,1.70905,1.7099,1.709,1.7094,500000001.0
2009-08-03 16:40:00,1.7093,1.7097,1.70895,1.70925,588800000.0
2009-08-03 16:41:00,1.70935,1.70985,1.70915,1.70955,631800000.0
2009-08-03 16:42:00,1.7096,1.70995,1.7091,1.7097,472800000.0
2009-08-03 16:43:00,1.7095,1.71,1.70945,1.7096,442400000.0
2009-08-03 16:44:00,1.7096,1.7098,1.70915,1.7094,403200000.0
2009-08-03 16:45:00,1.7094,1.7095,1.70885,1.7091,386400000.0
2009-08-03 16:46:00,1.7093,1.70975,1.709,1.70925,378400000.0
2009-08-03 16:47:00,1.70925,1.7098,1.7091,1.70955,433600000.0
2009-08-03 16:48:00,1.70965,1.70985,1.709,1.70985,484400000.0
2009-08-03 16:49:00,1.70985,1.7101,1.70935,1.7096,424400000.0
2009-08-03 16:50:00,1.7096,1.7098,1.70905,1.70905,405200000.0
2009-08-03 16:51:00,1.70905,1.7096,1.70885,1.70885,634800001.0
2009-08-03 16:52:00,1.70885,1.70925,1.7083,1.70845,605400001.0
2009-08-03 16:53:00,1.70845,1.7091,1.7084,1.7088,381000000.0
2009-08-03 16:54:00,1.70875,1.70955,1.7084,1.70925,341000000.0
2009-08-03 16:55:00,1.7092,1.71005,1.70865,1.71005,322000000.0
2009-08-03 16:56:00,1.71005,1.71015,1.70935,1.7098,380200000.0
2009-08-03 16:57:00,1.70975,1.7102,1.7095,1.70995,384800000.0
2009-08-03 16:58:00,1.7098,1.71025,1.7097,1.71,313600000.0
2009-08-03 16:59:00,1.70995,1.71035,1.7096,1.7102,474000000.0
2009-08-03 17:00:00,1.71015,1.71055,1.7096,1.70975,439000000.0
2009-08-03 17:01:00,1.7098,1.71005,1.7091,1.71005,394000000.0
2009-08-03 17:02:00,1.71005,1.71065,1.7099,1.71065,395200000.0
2009-08-03 17:03:00,1.7106,1.7109,1.71025,1.71065,404600000.0
2009-08-03 17:04:00,1.7106,1.71095,1.71055,1.7107,283800000.0
2009-08-03 17:05:00,1.7107,1.71135,1.71065,1.7112,498600000.0
2009-08-03 17:06:00,1.7112,1.71145,1.7112,1.7113,225000000.0
2009-08-03 17:07:00,1.7113,1.7115,1.7108,1.7115,256400000.0
2009-08-03 17:08:00,1.7114,1.71205,1.711,1.71175,423600000.0
2009-08-03 17:09:00,1.7117,1.7122,1.71165,1.7121,229400000.0
2009-08-03 17:10:00,1.71215,1.7124,1.71185,1.7119,419600002.0
2009-08-03 17:11:00,1.71185,1.71235,1.7117,1.71225,267800000.0
2009-08-03 17:12:00,1.71225,1.71295,1.71205,1.71235,494400000.0
2009-08-03 17:13:00,1.71245,1.7126,1.712,1.71245,411800000.0
2009-08-03 17:14:00,1.71245,1.71355,1.7124,1.7133,381400000.0
2009-08-03 17:15:00,1.7133,1.71465,1.71315,1.71455,388000000.0
2009-08-03 17:16:00,1.71455,1.71495,1.71455,1.7148,286200000.0
2009-08-03 17:17:00,1.71485,1.7157,1.71485,1.7151,439800000.0
2009-08-03 17:18:00,1.71525,1.7153,1.7149,1.71495,226200000.0
2009-08-03 17:19:00,1.71495,1.71495,1.7142,1.71455,371000000.0
2009-08-03 17:20:00,1.71455,1.7147,1.71405,1.7144,451400000.0
2009-08-03 17:21:00,1.7144,1.7144,1.71355,1.71365,525000000.0
2009-08-03 17:22:00,1.71365,1.71385,1.71335,1.7134,293000001.0
2009-08-03 17:23:00,1.71345,1.71365,1.71335,1.7135,270600000.0
2009-08-03 17:24:00,1.7135,1.71355,1.71245,1.7126,362000000.0
2009-08-03 17:25:00,1.71265,1.71275,1.7115,1.7119,503000000.0
2009-08-03 17:26:00,1.7117,1.7122,1.7116,1.71215,339200000.0
2009-08-03 17:27:00,1.7121,1.7121,1.7116,1.71185,300399999.0
2009-08-03 17:28:00,1.71185,1.7125,1.7117,1.71215,201900000.0
2009-08-03 17:29:00,1.71205,1.7122,1.7117,1.7121,332000000.0
2009-08-03 17:30:00,1.7121,1.7122,1.7119,1.712,338000000.0
2009-08-03 17:31:00,1.712,1.7121,1.7118,1.712,263200000.0
2009-08-03 17:32:00,1.7122,1.7122,1.7115,1.712,252000000.0
2009-08-03 17:33:00,1.712,1.7122,1.7114,1.71145,460600000.0
2009-08-03 17:34:00,1.71155,1.71215,1.71125,1.7119,335600000.0
2009-08-03 17:35:00,1.71155,1.71235,1.7114,1.71225,444000001.0
2009-08-03 17:36:00,1.71225,1.71245,1.71195,1.7124,437400000.0
2009-08-03 17:37:00,1.7124,1.7125,1.7115,1.71175,362200000.0
2009-08-03 17:38:00,1.7117,1.7121,1.71165,1.7119,81200000.0
2009-08-03 17:39:00,1.7119,1.712,1.7115,1.71155,421400000.0
2009-08-03 17:40:00,1.71155,1.71185,1.7114,1.71145,415400000.0
2009-08-03 17:41:00,1.71155,1.71155,1.71125,1.71145,451200001.0
2009-08-03 17:42:00,1.71145,1.7116,1.71095,1.71095,585000000.0
2009-08-03 17:43:00,1.71095,1.7115,1.71095,1.7112,446400001.0
2009-08-03 17:44:00,1.71115,1.71145,1.7107,1.71085,407200001.0
2009-08-03 17:45:00,1.7107,1.711,1.71065,1.71085,363199999.0
2009-08-03 17:46:00,1.7108,1.7116,1.71075,1.71155,189200000.0
2009-08-03 17:47:00,1.7117,1.7117,1.7111,1.71125,257600000.0
2009-08-03 17:48:00,1.71125,1.71135,1.7106,1.7106,296400000.0
2009-08-03 17:49:00,1.7106,1.7107,1.71035,1.71045,294400000.0
2009-08-03 17:50:00,1.7105,1.7113,1.71045,1.7109,243200000.0
2009-08-03 17:51:00,1.711,1.711,1.7104,1.7105,220000000.0
2009-08-03 17:52:00,1.71045,1.7105,1.71015,1.7104,214400000.0
2009-08-03 17:53:00,1.7105,1.71085,1.71015,1.71085,217200000.0
2009-08-03 17:54:00,1.7109,1.7114,1.7108,1.71125,248400000.0
2009-08-03 17:55:00,1.71125,1.7113,1.7111,1.7113,99600000.0
2009-08-03 17:56:00,1.7113,1.71135,1.7106,1.7106,261200000.0
2009-08-03 17:57:00,1.71065,1.71075,1.7099,1.71015,333000000.0
2009-08-03 17:58:00,1.71015,1.71045,1.71,1.71035,303800000.0
2009-08-03 17:59:00,1.71055,1.7107,1.7101,1.7104,293800000.0
2009-08-03 18:00:00,1.71035,1.7107,1.7101,1.7107,201600000.0
2009-08-03 18:01:00,1.71075,1.7117,1.71055,1.71165,148400000.0
2009-08-03 18:02:00,1.71165,1.7124,1.71145,1.7124,236400000.0
2009-08-03 18:03:00,1.7124,1.71255,1.7119,1.71205,390800000.0
2009-08-03 18:04:00,1.71195,1.7122,1.7111,1.7113,333600000.0
2009-08-03 18:05:00,1.7115,1.71215,1.71055,1.71065,400400000.0
2009-08-03 18:06:00,1.71065,1.7121,1.71065,1.7119,321600000.0
2009-08-03 18:07:00,1.71195,1.712,1.71145,1.71185,272400000.0
2009-08-03 18:08:00,1.7119,1.7123,1.71165,1.712,274000000.0
2009-08-03 18:09:00,1.71195,1.71205,1.71175,1.7118,110000000.0
2009-08-03 18:10:00,1.7119,1.7124,1.71175,1.7119,210800000.0
2009-08-03 18:11:00,1.71195,1.71235,1.7118,1.71205,264400000.0
2009-08-03 18:12:00,1.71205,1.71225,1.71145,1.7118,297600000.0
2009-08-03 18:13:00,1.7118,1.71255,1.7118,1.7124,235200000.0
2009-08-03 18:14:00,1.71245,1.71375,1.71245,1.7136,170000000.0
2009-08-03 18:15:00,1.7136,1.7136,1.7129,1.71295,162400000.0
2009-08-03 18:16:00,1.7128,1.71315,1.71275,1.7129,111200000.0
2009-08-03 18:17:00,1.71295,1.7131,1.7126,1.71305,174000000.0
2009-08-03 18:18:00,1.71305,1.71335,1.713,1.713,175600000.0
2009-08-03 18:19:00,1.71295,1.713,1.71235,1.7125,141200000.0
2009-08-03 18:20:00,1.7125,1.71285,1.71225,1.7127,268000000.0
2009-08-03 18:21:00,1.7126,1.7128,1.7125,1.71265,112400000.0
2009-08-03 18:22:00,1.7126,1.7132,1.7126,1.7131,150400000.0
2009-08-03 18:23:00,1.713,1.71335,1.713,1.7132,174800000.0
2009-08-03 18:24:00,1.7131,1.71335,1.71275,1.713,157600000.0
2009-08-03 18:25:00,1.713,1.7132,1.7128,1.71315,238000000.0
2009-08-03 18:26:00,1.71315,1.71325,1.71265,1.71305,328800000.0
2009-08-03 18:27:00,1.71305,1.71365,1.713,1.7133,172400000.0
2009-08-03 18:28:00,1.71315,1.7133,1.7129,1.7133,98800000.0
2009-08-03 18:29:00,1.7133,1.7134,1.71295,1.71335,268800000.0
2009-08-03 18:30:00,1.7133,1.71335,1.713,1.71305,125200000.0
2009-08-03 18:31:00,1.71305,1.71305,1.7125,1.71285,84800000.0
2009-08-03 18:32:00,1.71265,1.7128,1.7126,1.7127,57200000.0
2009-08-03 18:33:00,1.7127,1.7132,1.7125,1.71275,154400000.0
2009-08-03 18:34:00,1.71295,1.71315,1.71255,1.71275,180400000.0
2009-08-03 18:35:00,1.71275,1.7131,1.71255,1.71305,219200000.0
2009-08-03 18:36:00,1.7131,1.7132,1.71275,1.713,205600000.0
2009-08-03 18:37:00,1.7131,1.7144,1.7128,1.7144,326200000.0
2009-08-03 18:38:00,1.7145,1.7146,1.7141,1.7143,155400000.0
2009-08-03 18:39:00,1.7143,1.7148,1.71385,1.71455,309600000.0
2009-08-03 18:40:00,1.71455,1.71455,1.71395,1.71395,264600000.0
2009-08-03 18:41:00,1.71395,1.71435,1.7137,1.71375,213800000.0
2009-08-03 18:42:00,1.71385,1.71405,1.71325,1.71325,307000000.0
2009-08-03 18:43:00,1.71335,1.71355,1.7128,1.71285,336400000.0
2009-08-03 18:44:00,1.71285,1.71325,1.7128,1.71325,419200000.0
2009-08-03 18:45:00,1.71335,1.7136,1.71325,1.7135,282200000.0
2009-08-03 18:46:00,1.7135,1.7139,1.71345,1.71345,402600000.0
2009-08-03 18:47:00,1.71345,1.7136,1.71325,1.71325,391800000.0
2009-08-03 18:48:00,1.7133,1.7136,1.71325,1.71335,237800000.0
2009-08-03 18:49:00,1.71315,1.71335,1.7128,1.7128,249000000.0
2009-08-03 18:50:00,1.7128,1.71285,1.71235,1.71235,208600000.0
2009-08-03 18:51:00,1.71255,1.71325,1.71245,1.713,259000000.0
2009-08-03 18:52:00,1.71305,1.71315,1.7122,1.7125,309400000.0
2009-08-03 18:53:00,1.71265,1.71265,1.71235,1.7126,159200000.0
2009-08-03 18:54:00,1.71255,1.71255,1.7123,1.71235,101600000.0
2009-08-03 18:55:00,1.71245,1.71245,1.71195,1.71195,181000000.0
2009-08-03 18:56:00,1.7119,1.71245,1.7119,1.71225,124000000.0
2009-08-03 18:57:00,1.71215,1.71245,1.7121,1.7124,113200000.0
2009-08-03 18:58:00,1.71235,1.71235,1.7116,1.7118,223400000.0
2009-08-03 18:59:00,1.71175,1.7122,1.71165,1.7117,216000000.0
2009-08-03 19:00:00,1.7117,1.7117,1.71125,1.71165,174800000.0
2009-08-03 19:01:00,1.7117,1.7118,1.71125,1.71125,138000000.0
2009-08-03 19:02:00,1.7113,1.71155,1.71095,1.7115,153600000.0
2009-08-03 19:03:00,1.7115,1.7116,1.7114,1.7116,62000000.0
2009-08-03 19:04:00,1.71145,1.71145,1.711,1.711,74400000.0
2009-08-03 19:05:00,1.711,1.7125,1.7109,1.71245,244400000.0
2009-08-03 19:06:00,1.7125,1.713,1.7121,1.71275,206200000.0
2009-08-03 19:07:00,1.71265,1.7129,1.71235,1.7126,139800000.0
2009-08-03 19:08:00,1.7127,1.71315,1.7125,1.71295,139200000.0
2009-08-03 19:09:00,1.7129,1.7131,1.7125,1.7125,123200000.0
2009-08-03 19:10:00,1.71265,1.71275,1.7123,1.7127,120800000.0
2009-08-03 19:11:00,1.71265,1.7129,1.71255,1.7129,35600000.0
2009-08-03 19:12:00,1.7129,1.71335,1.7129,1.71325,42400000.0
2009-08-03 19:13:00,1.7133,1.7134,1.71315,1.7133,46800000.0
2009-08-03 19:14:00,1.7132,1.71325,1.71295,1.71325,89200000.0
2009-08-03 19:15:00,1.71325,1.7133,1.71285,1.71295,172000000.0
2009-08-03 19:16:00,1.71295,1.71325,1.71275,1.7132,122000000.0
2009-08-03 19:17:00,1.7131,1.7132,1.7127,1.7132,135200000.0
2009-08-03 19:18:00,1.71305,1.7131,1.71275,1.71275,80400000.0
2009-08-03 19:19:00,1.7129,1.71315,1.71255,1.71315,156400000.0
2009-08-03 19:20:00,1.71315,1.7132,1.71285,1.71285,118800000.0
2009-08-03 19:21:00,1.71285,1.7129,1.7125,1.7126,131200000.0
2009-08-03 19:22:00,1.71265,1.713,1.71265,1.7129,85200000.0
2009-08-03 19:23:00,1.71285,1.713,1.7128,1.713,92800000.0
2009-08-03 19:24:00,1.7131,1.71325,1.71285,1.71295,201600000.0
2009-08-03 19:25:00,1.71295,1.7133,1.7129,1.71325,100800000.0
2009-08-03 19:26:00,1.7134,1.7134,1.713,1.7134,174800000.0
2009-08-03 19:27:00,1.7134,1.7136,1.7132,1.71335,119200000.0
2009-08-03 19:28:00,1.71345,1.71365,1.7133,1.7136,104400000.0
2009-08-03 19:29:00,1.71355,1.71375,1.7133,1.7134,63200000.0
2009-08-03 19:30:00,1.7134,1.71355,1.7131,1.7133,123600000.0
2009-08-03 19:31:00,1.7132,1.71375,1.7129,1.7135,125200000.0
2009-08-03 19:32:00,1.7135,1.71395,1.71345,1.7138,166800000.0
2009-08-03 19:33:00,1.7139,1.7139,1.71325,1.7134,137200000.0
2009-08-03 19:34:00,1.7134,1.7136,1.71325,1.7136,169600000.0
2009-08-03 19:35:00,1.7136,1.7137,1.7134,1.71345,110400000.0
2009-08-03 19:36:00,1.7134,1.7138,1.7134,1.71365,51200000.0
2009-08-03 19:37:00,1.71365,1.714,1.71365,1.714,74400000.0
2009-08-03 19:38:00,1.7139,1.71405,1.71375,1.71405,74400000.0
2009-08-03 19:39:00,1.7141,1.7143,1.71405,1.71415,78400000.0
2009-08-03 19:40:00,1.71425,1.71475,1.71385,1.7145,253400000.0
2009-08-03 19:41:00,1.71455,1.71465,1.71375,1.714,365200000.0
2009-08-03 19:42:00,1.71415,1.7143,1.71385,1.714,193600000.0
2009-08-03 19:43:00,1.7141,1.7141,1.71345,1.7141,210800000.0
2009-08-03 19:44:00,1.7141,1.7141,1.7137,1.71375,371200000.0
2009-08-03 19:45:00,1.71385,1.7144,1.71385,1.71435,313800000.0
2009-08-03 19:46:00,1.71445,1.71475,1.71435,1.7145,386800000.0
2009-08-03 19:47:00,1.7146,1.71505,1.7144,1.71505,183800000.0
2009-08-03 19:48:00,1.715,1.71505,1.7147,1.71485,275200000.0
2009-08-03 19:49:00,1.71485,1.7149,1.7146,1.7148,108400000.0
2009-08-03 19:50:00,1.71485,1.715,1.71445,1.7149,259600000.0
2009-08-03 19:51:00,1.7149,1.71515,1.7146,1.7146,144000000.0
2009-08-03 19:52:00,1.7146,1.7148,1.7146,1.71465,113600000.0
2009-08-03 19:53:00,1.71465,1.7148,1.71455,1.71455,110000000.0
2009-08-03 19:54:00,1.71455,1.71465,1.7145,1.7146,59600000.0
2009-08-03 19:55:00,1.71465,1.71485,1.7145,1.7146,67800000.0
2009-08-03 19:56:00,1.71485,1.71515,1.7146,1.71485,99200000.0
2009-08-03 19:57:00,1.7148,1.715,1.7148,1.715,84000000.0
2009-08-03 19:58:00,1.71495,1.71515,1.7148,1.7149,96200000.0
2009-08-03 19:59:00,1.71475,1.71475,1.7145,1.7145,28200000.0
2009-08-03 20:00:00,1.7145,1.7145,1.71415,1.7143,138000000.0
2009-08-03 20:01:00,1.7143,1.7143,1.71365,1.71395,189800000.0
2009-08-03 20:02:00,1.71385,1.71415,1.7136,1.7139,136000000.0
2009-08-03 20:03:00,1.7139,1.7141,1.7127,1.71275,309800000.0
2009-08-03 20:04:00,1.7127,1.7129,1.71225,1.7126,265200000.0
2009-08-03 20:05:00,1.7126,1.71275,1.71215,1.71245,222400000.0
2009-08-03 20:06:00,1.71245,1.71255,1.7121,1.71245,281200000.0
2009-08-03 20:07:00,1.71245,1.7127,1.71195,1.7124,365400000.0
2009-08-03 20:08:00,1.7124,1.71255,1.7119,1.7119,355200000.0
2009-08-03 20:09:00,1.7119,1.7123,1.7118,1.712,190400000.0
2009-08-03 20:10:00,1.71205,1.7124,1.712,1.7124,102000000.0
2009-08-03 20:11:00,1.7124,1.7125,1.71185,1.71205,276800000.0
2009-08-03 20:12:00,1.71205,1.71235,1.712,1.71235,175800000.0
2009-08-03 20:13:00,1.71235,1.71285,1.712,1.71265,190400000.0
2009-08-03 20:14:00,1.7128,1.7133,1.7128,1.71305,139600000.0
2009-08-03 20:15:00,1.71305,1.71305,1.71245,1.7125,250000000.0
2009-08-03 20:16:00,1.71255,1.7132,1.71245,1.7126,109200000.0
2009-08-03 20:17:00,1.71275,1.7129,1.7127,1.71275,58400000.0
2009-08-03 20:18:00,1.71275,1.7135,1.7127,1.7134,146800000.0
2009-08-03 20:19:00,1.7134,1.71365,1.7133,1.71355,112400000.0
2009-08-03 20:20:00,1.71355,1.71355,1.7134,1.71345,80000000.0
2009-08-03 20:21:00,1.7136,1.7136,1.71315,1.71325,122000000.0
2009-08-03 20:22:00,1.71325,1.71355,1.7132,1.71335,186800000.0
2009-08-03 20:23:00,1.7134,1.71355,1.71315,1.71335,159600000.0
2009-08-03 20:24:00,1.71335,1.7139,1.71335,1.7137,214000000.0
2009-08-03 20:25:00,1.71375,1.71385,1.71345,1.71345,159600000.0
2009-08-03 20:26:00,1.7135,1.71375,1.71325,1.71345,289600000.0
2009-08-03 20:27:00,1.71365,1.71405,1.7135,1.71375,178400000.0
2009-08-03 20:28:00,1.7137,1.71415,1.7136,1.7138,127200000.0
2009-08-03 20:29:00,1.71375,1.7139,1.71345,1.7136,277600000.0
2009-08-03 20:30:00,1.71355,1.7136,1.7133,1.71345,283600000.0
2009-08-03 20:31:00,1.71345,1.7137,1.7133,1.7133,162800000.0
2009-08-03 20:32:00,1.7131,1.71345,1.71305,1.71315,181600000.0
2009-08-03 20:33:00,1.7132,1.7133,1.7129,1.7129,113600000.0
2009-08-03 20:34:00,1.7129,1.71325,1.7129,1.7132,98800000.0
2009-08-03 20:35:00,1.7132,1.71335,1.713,1.71315,181600000.0
2009-08-03 20:36:00,1.71325,1.714,1.7132,1.71395,201400000.0
2009-08-03 20:37:00,1.71375,1.7139,1.7129,1.71305,296400000.0
2009-08-03 20:38:00,1.7131,1.7134,1.71295,1.71295,178800000.0
2009-08-03 20:39:00,1.713,1.7134,1.713,1.7132,194000000.0
2009-08-03 20:40:00,1.71325,1.71335,1.7128,1.71325,282800000.0
2009-08-03 20:41:00,1.7134,1.7134,1.7126,1.71275,283200000.0
2009-08-03 20:42:00,1.71295,1.71395,1.71295,1.7139,142000000.0
2009-08-03 20:43:00,1.71405,1.71405,1.7137,1.71385,146800000.0
2009-08-03 20:44:00,1.7135,1.71395,1.7134,1.71385,246000000.0
2009-08-03 20:45:00,1.7138,1.71415,1.7136,1.71395,173200000.0
2009-08-03 20:46:00,1.71395,1.71425,1.7139,1.71425,96800000.0
2009-08-03 20:47:00,1.7143,1.7143,1.71345,1.7135,133400000.0
2009-08-03 20:48:00,1.7136,1.71375,1.7136,1.71365,72800000.0
2009-08-03 20:49:00,1.71365,1.71415,1.71365,1.7137,152800000.0
2009-08-03 20:50:00,1.7137,1.71395,1.71345,1.7135,200000000.0
2009-08-03 20:51:00,1.7135,1.71415,1.7133,1.7138,342800000.0
2009-08-03 20:52:00,1.71385,1.71395,1.7133,1.7133,154800000.0
2009-08-03 20:53:00,1.7133,1.71345,1.71315,1.71335,100800000.0
2009-08-03 20:54:00,1.71335,1.71395,1.7133,1.71395,247800000.0
2009-08-03 20:55:00,1.71395,1.7142,1.7139,1.71395,244400000.0
2009-08-03 20:56:00,1.7139,1.7139,1.71335,1.71355,288800000.0
2009-08-03 20:57:00,1.71355,1.7136,1.7131,1.7131,144800000.0
2009-08-03 20:58:00,1.71315,1.7137,1.71305,1.71345,163600000.0
2009-08-03 20:59:00,1.71345,1.7142,1.71345,1.7141,154400000.0
2009-08-03 21:00:00,1.71405,1.7141,1.7137,1.7138,142000000.0
2009-08-03 21:01:00,1.7137,1.71385,1.7137,1.7138,147200000.0
2009-08-03 21:02:00,1.7138,1.7138,1.7137,1.7138,113600000.0
2009-08-03 21:03:00,1.71325,1.71345,1.71315,1.71315,114800000.0
2009-08-03 21:04:00,1.71315,1.71315,1.71265,1.7129,178000000.0
2009-08-03 21:05:00,1.71275,1.713,1.7126,1.71265,125200000.0
2009-08-03 21:06:00,1.71255,1.7127,1.71255,1.71255,54400000.0
2009-08-03 21:07:00,1.71265,1.7127,1.7125,1.7126,68800000.0
2009-08-03 21:08:00,1.7127,1.7127,1.7126,1.7127,20800000.0
2009-08-03 21:09:00,1.7126,1.7128,1.7125,1.7126,57200000.0
2009-08-03 21:10:00,1.7126,1.71265,1.7124,1.71265,122800000.0
2009-08-03 21:11:00,1.7126,1.713,1.7124,1.71285,130400000.0
2009-08-03 21:12:00,1.71295,1.7131,1.7127,1.7129,189600000.0
2009-08-03 21:13:00,1.7129,1.713,1.71285,1.713,45200000.0
2009-08-03 21:14:00,1.713,1.7132,1.71255,1.7127,200400000.0
2009-08-03 21:15:00,1.7127,1.713,1.7127,1.7127,123600000.0
2009-08-03 21:16:00,1.7127,1.71275,1.71265,1.7127,28000000.0
2009-08-03 21:17:00,1.7127,1.7127,1.71245,1.71255,52800000.0
2009-08-03 21:18:00,1.7126,1.71265,1.7124,1.7125,77200000.0
2009-08-03 21:19:00,1.7125,1.7127,1.71175,1.71175,198400000.0
2009-08-03 21:20:00,1.71175,1.7125,1.71155,1.7125,196000000.0
2009-08-03 21:21:00,1.7125,1.71255,1.71205,1.7124,72800000.0
2009-08-03 21:22:00,1.7124,1.71255,1.71215,1.71245,107600000.0
2009-08-03 21:23:00,1.7123,1.71245,1.7118,1.7118,39200000.0
2009-08-03 21:24:00,1.71195,1.7124,1.71195,1.71235,150000000.0
2009-08-03 21:25:00,1.71235,1.71275,1.7123,1.71275,124400000.0
2009-08-03 21:26:00,1.7127,1.71285,1.71215,1.7123,127800000.0
2009-08-03 21:27:00,1.7123,1.71275,1.7122,1.71275,112400000.0
2009-08-03 21:28:00,1.71285,1.71295,1.71245,1.7127,92000000.0
2009-08-03 21:29:00,1.71275,1.7128,1.71255,1.7127,102800000.0
2009-08-03 21:30:00,1.71255,1.71275,1.7123,1.7124,359000000.0
2009-08-03 21:31:00,1.7124,1.7124,1.7119,1.712,294600000.0
2009-08-03 21:32:00,1.712,1.7121,1.71165,1.7118,187200000.0
2009-08-03 21:33:00,1.7118,1.712,1.7115,1.71155,207200000.0
2009-08-03 21:34:00,1.7116,1.7119,1.7112,1.71135,239600000.0
2009-08-03 21:35:00,1.71135,1.712,1.71135,1.712,143200000.0
2009-08-03 21:36:00,1.71185,1.712,1.71175,1.71195,92400000.0
2009-08-03 21:37:00,1.71205,1.71215,1.71195,1.712,102400000.0
2009-08-03 21:38:00,1.712,1.71235,1.712,1.7123,183800000.0
2009-08-03 21:39:00,1.7122,1.71245,1.71155,1.71225,255800000.0
2009-08-03 21:40:00,1.71235,1.71275,1.71195,1.7126,200400000.0
2009-08-03 21:41:00,1.7126,1.71295,1.71255,1.71275,89200000.0
2009-08-03 21:42:00,1.7127,1.71275,1.7124,1.71275,102400000.0
2009-08-03 21:43:00,1.71275,1.71325,1.7127,1.7131,137600000.0
2009-08-03 21:44:00,1.7131,1.7134,1.71305,1.7134,156000000.0
2009-08-03 21:45:00,1.71345,1.7138,1.71275,1.71295,269200000.0
2009-08-03 21:46:00,1.71315,1.7133,1.71245,1.71245,246000000.0
2009-08-03 21:47:00,1.71245,1.7125,1.7117,1.7121,274800000.0
2009-08-03 21:48:00,1.7121,1.7122,1.7117,1.7122,176800000.0
2009-08-03 21:49:00,1.7122,1.7125,1.71205,1.7124,168400000.0
2009-08-03 21:50:00,1.71235,1.71265,1.7122,1.71245,267200000.0
2009-08-03 21:51:00,1.71245,1.7126,1.71225,1.71245,174400000.0
2009-08-03 21:52:00,1.7125,1.71275,1.7124,1.7125,123200000.0
2009-08-03 21:53:00,1.7125,1.7127,1.71235,1.7125,76400000.0
2009-08-03 21:54:00,1.7125,1.71285,1.7125,1.71275,36000000.0
2009-08-03 21:55:00,1.71275,1.71305,1.7126,1.7128,140000000.0
2009-08-03 21:56:00,1.7128,1.7129,1.7116,1.7119,174400000.0
2009-08-03 21:57:00,1.71195,1.71195,1.7114,1.7115,325600000.0
2009-08-03 21:58:00,1.71155,1.7121,1.71155,1.71165,113000000.0
2009-08-03 21:59:00,1.71155,1.71245,1.71155,1.71215,120800000.0
2009-08-03 22:00:00,1.7122,1.7122,1.71075,1.7117,206400000.0
2009-08-03 22:01:00,1.7117,1.712,1.7117,1.7119,56000000.0
2009-08-03 22:02:00,1.71195,1.71195,1.71165,1.7117,66000000.0
2009-08-03 22:03:00,1.71165,1.71165,1.7116,1.7116,5600000.0
2009-08-03 22:04:00,1.7116,1.71235,1.7116,1.71225,115600000.0
2009-08-03 22:05:00,1.7118,1.7125,1.7118,1.7123,140000000.0
2009-08-03 22:06:00,1.71235,1.7126,1.71225,1.7125,115600000.0
2009-08-03 22:07:00,1.71265,1.71285,1.7124,1.7124,68400000.0
2009-08-03 22:08:00,1.7124,1.7124,1.71195,1.71205,151000000.0
2009-08-03 22:09:00,1.71205,1.71225,1.71205,1.71225,50800000.0
2009-08-03 22:10:00,1.71235,1.71235,1.7122,1.71225,52000000.0
2009-08-03 22:11:00,1.71235,1.7127,1.71235,1.7127,18400000.0
2009-08-03 22:12:00,1.71265,1.71265,1.71265,1.71265,5600000.0
2009-08-03 22:13:00,1.71265,1.71265,1.71265,1.71265,11200000.0
2009-08-03 22:14:00,1.7126,1.7126,1.7126,1.7126,5600000.0
2009-08-03 22:15:00,1.7126,1.7126,1.71195,1.71195,84000000.0
2009-08-03 22:16:00,1.71185,1.71215,1.71185,1.71205,36400000.0
2009-08-03 22:17:00,1.71205,1.7121,1.71205,1.7121,15600000.0
2009-08-03 22:18:00,1.7121,1.7121,1.71205,1.71205,23200000.0
2009-08-03 22:19:00,1.712,1.7122,1.712,1.7122,12800000.0
2009-08-03 22:20:00,1.7122,1.7122,1.7121,1.71215,18000000.0
2009-08-03 22:21:00,1.7121,1.7121,1.71185,1.71185,43200000.0
2009-08-03 22:22:00,1.71185,1.71205,1.71175,1.71195,77600000.0
2009-08-03 22:23:00,1.71195,1.71195,1.7118,1.7118,13200000.0
2009-08-03 22:24:00,1.7118,1.71185,1.71175,1.71185,48400000.0
2009-08-03 22:25:00,1.7119,1.7119,1.71135,1.7116,55600000.0
2009-08-03 22:26:00,1.71155,1.7116,1.71145,1.71155,20000000.0
2009-08-03 22:27:00,1.71155,1.71165,1.71155,1.7116,18000000.0
2009-08-03 22:28:00,1.71165,1.71185,1.71165,1.71175,19600000.0
2009-08-03 22:29:00,1.71155,1.7117,1.71155,1.7117,23600000.0
2009-08-03 22:30:00,1.7116,1.7117,1.7116,1.7117,8400000.0
2009-08-03 22:31:00,1.7117,1.7117,1.71155,1.7116,32400000.0
2009-08-03 22:32:00,1.71155,1.71155,1.71155,1.71155,2800000.0
2009-08-03 22:33:00,1.71155,1.71165,1.71145,1.71165,14000000.0
2009-08-03 22:34:00,1.71155,1.71155,1.71145,1.71145,8400000.0
2009-08-03 22:35:00,1.71165,1.71165,1.71145,1.7115,30400000.0
2009-08-03 22:36:00,1.71145,1.7115,1.71145,1.7115,16800000.0
2009-08-03 22:37:00,1.71145,1.71155,1.7113,1.7115,69600000.0
2009-08-03 22:38:00,1.7114,1.71145,1.7114,1.7114,34400000.0
2009-08-03 22:39:00,1.71135,1.71145,1.71125,1.71135,78000000.0
2009-08-03 22:40:00,1.7114,1.7114,1.7113,1.7113,38000000.0
2009-08-03 22:41:00,1.7113,1.7113,1.7113,1.7113,5600000.0
2009-08-03 22:42:00,1.7113,1.71135,1.7112,1.71135,42400000.0
2009-08-03 22:43:00,1.7115,1.7118,1.7115,1.7116,52400000.0
2009-08-03 22:44:00,1.7117,1.7117,1.7115,1.7116,34400000.0
2009-08-03 22:45:00,1.7116,1.7118,1.71145,1.71145,126200000.0
2009-08-03 22:46:00,1.7112,1.7115,1.7112,1.71145,40000000.0
2009-08-03 22:47:00,1.7114,1.7114,1.7112,1.7113,26400000.0
2009-08-03 22:48:00,1.71112,1.71114,1.7111,1.7111,4400000.0
2009-08-03 22:49:00,1.7113,1.7113,1.71115,1.71115,4400000.0
2009-08-03 22:50:00,1.7111,1.7113,1.711,1.711,54800000.0
2009-08-03 22:51:00,1.71115,1.71115,1.71105,1.71115,18400000.0
2009-08-03 22:52:00,1.71105,1.7115,1.71105,1.71135,34000000.0
2009-08-03 22:53:00,1.7114,1.71145,1.7113,1.7113,32400000.0
2009-08-03 22:54:00,1.71125,1.71175,1.71125,1.71165,151600001.0
2009-08-03 22:55:00,1.71165,1.71165,1.7112,1.71135,38000000.0
2009-08-03 22:56:00,1.71145,1.71145,1.71125,1.71125,31200000.0
2009-08-03 22:57:00,1.71125,1.71195,1.71105,1.71175,62800000.0
2009-08-03 22:58:00,1.71175,1.7118,1.71175,1.7118,37600000.0
2009-08-03 22:59:00,1.7118,1.7118,1.711,1.7113,82400000.0
2009-08-03 23:00:00,1.7109,1.7112,1.7106,1.7106,44200000.0
2009-08-03 23:01:00,1.71125,1.71145,1.71125,1.71145,6800000.0
2009-08-03 23:02:00,1.7115,1.71165,1.71145,1.71165,12400000.0
2009-08-03 23:03:00,1.7117,1.71175,1.7117,1.71175,16800000.0
2009-08-03 23:04:00,1.7118,1.7118,1.7115,1.71155,35200000.0
2009-08-03 23:05:00,1.7115,1.71155,1.71145,1.71145,25200000.0
2009-08-03 23:06:00,1.71145,1.7118,1.71135,1.71165,39600000.0
2009-08-03 23:07:00,1.7117,1.7118,1.7117,1.7118,35000000.0
2009-08-03 23:08:00,1.71175,1.71175,1.71175,1.71175,4400000.0
2009-08-03 23:09:00,1.71175,1.71175,1.71155,1.7116,23200000.0
2009-08-03 23:10:00,1.71165,1.71165,1.7116,1.7116,24000000.0
2009-08-03 23:11:00,1.71153,1.71158,1.71152,1.71158,41200000.0
2009-08-03 23:12:00,1.7117,1.712,1.7117,1.712,41200000.0
2009-08-03 23:13:00,1.7119,1.7119,1.7119,1.7119,23000000.0
2009-08-03 23:14:00,1.71185,1.71195,1.71185,1.7119,27600000.0
2009-08-03 23:15:00,1.7119,1.7119,1.7119,1.7119,2800000.0
2009-08-03 23:16:00,1.7119,1.7119,1.7119,1.7119,6000000.0
2009-08-03 23:17:00,1.7119,1.7121,1.7119,1.712,14400000.0
2009-08-03 23:18:00,1.7121,1.7122,1.7118,1.7122,53600000.0
2009-08-03 23:19:00,1.7123,1.71235,1.71215,1.71235,32800000.0
2009-08-03 23:20:00,1.7124,1.7124,1.71225,1.7123,24400000.0
2009-08-03 23:21:00,1.7122,1.7123,1.71205,1.71205,15600000.0
2009-08-03 23:22:00,1.71205,1.71205,1.71205,1.71205,2800000.0
2009-08-03 23:23:00,1.71205,1.71205,1.71195,1.71205,21200000.0
2009-08-03 23:25:00,1.7121,1.71215,1.7121,1.71215,11200000.0
2009-08-03 23:26:00,1.71197,1.71201,1.71197,1.71201,8400000.0
2009-08-03 23:27:00,1.71197,1.71197,1.71194,1.71194,8400000.0
2009-08-03 23:28:00,1.71215,1.71215,1.7121,1.7121,8400000.0
2009-08-03 23:29:00,1.71215,1.7123,1.71215,1.71225,14000000.0
2009-08-03 23:30:00,1.71225,1.71255,1.71225,1.71255,25600000.0
2009-08-03 23:31:00,1.71275,1.71295,1.71195,1.71205,59000000.0
2009-08-03 23:32:00,1.71205,1.71205,1.71205,1.71205,6400000.0
2009-08-03 23:33:00,1.71205,1.71275,1.712,1.7127,32400000.0
2009-08-03 23:34:00,1.71265,1.71275,1.7126,1.71265,22400000.0
2009-08-03 23:35:00,1.71275,1.71275,1.71255,1.71255,33600000.0
2009-08-03 23:36:00,1.71255,1.71255,1.71255,1.71255,8400000.0
2009-08-03 23:37:00,1.71255,1.71255,1.71255,1.71255,2800000.0
2009-08-03 23:38:00,1.71265,1.71265,1.7124,1.71245,46800000.0
2009-08-03 23:39:00,1.7124,1.7124,1.7121,1.71235,81200000.0
2009-08-03 23:40:00,1.71235,1.7128,1.71235,1.7128,25200000.0
2009-08-03 23:41:00,1.71275,1.7136,1.7127,1.71345,114000000.0
2009-08-03 23:42:00,1.7135,1.71365,1.71335,1.71365,14000000.0
2009-08-03 23:43:00,1.71365,1.7137,1.71325,1.7135,42000000.0
2009-08-03 23:44:00,1.71345,1.71345,1.713,1.713,39200000.0
2009-08-03 23:45:00,1.713,1.71325,1.713,1.7132,51200000.0
2009-08-03 23:46:00,1.7131,1.7132,1.713,1.71305,50000000.0
2009-08-03 23:47:00,1.71305,1.71315,1.7127,1.7131,65200000.0
2009-08-03 23:48:00,1.713,1.713,1.71285,1.71285,14000000.0
2009-08-03 23:49:00,1.71265,1.7128,1.71255,1.71255,57600000.0
2009-08-03 23:50:00,1.7125,1.7127,1.7125,1.7125,44400000.0
2009-08-03 23:51:00,1.7125,1.71275,1.7125,1.7127,30800000.0
2009-08-03 23:52:00,1.71255,1.7129,1.71215,1.7128,88400000.0
2009-08-03 23:53:00,1.71285,1.71305,1.71285,1.71305,19600000.0
2009-08-03 23:54:00,1.7128,1.7128,1.71175,1.7119,127400000.0
2009-08-03 23:55:00,1.7118,1.7126,1.7118,1.71215,205200000.0
2009-08-03 23:56:00,1.7121,1.71215,1.7121,1.7121,14000000.0
2009-08-03 23:57:00,1.71225,1.71225,1.71225,1.71225,2800000.0
2009-08-03 23:58:00,1.71225,1.7123,1.7121,1.7122,50400000.0
2009-08-03 23:59:00,1.7124,1.7124,1.7123,1.7124,19600000.0
2009-08-04 00:00:00,1.7125,1.7129,1.71175,1.71225,48600000.0
2009-08-04 00:01:00,1.7123,1.7124,1.712,1.712,39200000.0
2009-08-04 00:02:00,1.71195,1.71215,1.71195,1.71215,26400000.0
2009-08-04 00:03:00,1.71185,1.71195,1.7114,1.71155,137600000.0
2009-08-04 00:04:00,1.7115,1.7116,1.71125,1.7116,34800000.0
2009-08-04 00:05:00,1.71175,1.71175,1.7114,1.71155,30800000.0
2009-08-04 00:06:00,1.71145,1.71165,1.7114,1.71155,16800000.0
2009-08-04 00:07:00,1.7116,1.712,1.71145,1.7116,109200000.0
2009-08-04 00:08:00,1.71175,1.71215,1.7116,1.7116,11600000.0
2009-08-04 00:09:00,1.71165,1.71185,1.71165,1.71185,12800000.0
2009-08-04 00:10:00,1.7118,1.71195,1.71175,1.71185,29600000.0
2009-08-04 00:11:00,1.71195,1.71195,1.7118,1.7118,8800000.0
2009-08-04 00:12:00,1.7118,1.7118,1.71135,1.71165,34000000.0
2009-08-04 00:13:00,1.71148,1.71149,1.71148,1.71148,42400000.0
2009-08-04 00:14:00,1.71155,1.71155,1.7112,1.7115,42400000.0
2009-08-04 00:15:00,1.71125,1.71145,1.71125,1.71145,11200000.0
2009-08-04 00:16:00,1.71145,1.71145,1.71145,1.71145,11200000.0
2009-08-04 00:17:00,1.71145,1.71145,1.71145,1.71145,8400000.0
2009-08-04 00:18:00,1.71145,1.71145,1.71145,1.71145,5600000.0
2009-08-04 00:19:00,1.71155,1.71155,1.71155,1.71155,5600000.0
2009-08-04 00:20:00,1.71145,1.71165,1.71135,1.71165,26800000.0
2009-08-04 00:21:00,1.71155,1.71155,1.7115,1.71155,11200000.0
2009-08-04 00:22:00,1.71155,1.71165,1.71145,1.71145,24800000.0
2009-08-04 00:23:00,1.7115,1.7115,1.71145,1.7115,28000000.0
2009-08-04 00:24:00,1.71145,1.7116,1.7114,1.7114,26400000.0
2009-08-04 00:25:00,1.71135,1.71145,1.71135,1.71145,38800000.0
2009-08-04 00:26:00,1.7114,1.7115,1.71135,1.71145,40800000.0
2009-08-04 00:27:00,1.71131,1.71132,1.71131,1.71132,22000000.0
2009-08-04 00:28:00,1.71135,1.71145,1.71135,1.71145,22000000.0
2009-08-04 00:29:00,1.71145,1.71145,1.71145,1.71145,2800000.0
2009-08-04 00:30:00,1.7115,1.7116,1.7115,1.71155,20800000.0
2009-08-04 00:31:00,1.7117,1.7117,1.71145,1.71145,9600000.0
2009-08-04 00:32:00,1.71165,1.71185,1.71165,1.71185,52400000.0
2009-08-04 00:33:00,1.71175,1.71185,1.71175,1.71175,30400000.0
2009-08-04 00:34:00,1.7118,1.7118,1.71165,1.71165,12400000.0
2009-08-04 00:35:00,1.71165,1.71175,1.71165,1.71175,5600000.0
2009-08-04 00:36:00,1.71175,1.7126,1.71175,1.712,140600000.0
2009-08-04 00:37:00,1.712,1.71205,1.712,1.712,8400000.0
2009-08-04 00:38:00,1.71205,1.71245,1.71205,1.71245,27600000.0
2009-08-04 00:39:00,1.7125,1.7125,1.7119,1.7119,60000000.0
2009-08-04 00:40:00,1.71195,1.71195,1.7119,1.7119,24000000.0
2009-08-04 00:41:00,1.71195,1.71195,1.71195,1.71195,2800000.0
2009-08-04 00:42:00,1.7119,1.712,1.7119,1.71195,16800000.0
2009-08-04 00:43:00,1.71195,1.71195,1.71195,1.71195,2800000.0
2009-08-04 00:44:00,1.71181,1.71181,1.71161,1.71161,86000000.0
2009-08-04 00:45:00,1.7117,1.7122,1.7114,1.71205,86000000.0
2009-08-04 00:46:00,1.7122,1.71225,1.71215,1.71225,17600000.0
2009-08-04 00:47:00,1.7123,1.7125,1.7123,1.7125,25200000.0
2009-08-04 00:48:00,1.7125,1.7125,1.7125,1.7125,5600000.0
2009-08-04 00:49:00,1.7125,1.7125,1.71225,1.7123,76800000.0
2009-08-04 00:50:00,1.71225,1.7124,1.7122,1.7124,44800000.0
2009-08-04 00:51:00,1.71219,1.71222,1.71217,1.71222,5600000.0
2009-08-04 00:52:00,1.7124,1.7124,1.7124,1.7124,5600000.0
2009-08-04 00:53:00,1.71219,1.71219,1.71211,1.71212,70800000.0
2009-08-04 00:54:00,1.7123,1.7125,1.71205,1.71245,70800000.0
2009-08-04 00:55:00,1.71235,1.71235,1.71195,1.71235,32000000.0
2009-08-04 00:56:00,1.71225,1.71225,1.71185,1.71225,35200000.0
2009-08-04 00:57:00,1.7122,1.71245,1.712,1.71245,137200000.0
2009-08-04 00:58:00,1.71245,1.7125,1.712,1.7124,146800000.0
2009-08-04 00:59:00,1.7125,1.7125,1.712,1.71245,74400000.0
2009-08-04 01:00:00,1.71245,1.71245,1.71215,1.7124,87200000.0
2009-08-04 01:01:00,1.7124,1.71255,1.712,1.7124,89600000.0
2009-08-04 01:02:00,1.7125,1.7125,1.7122,1.7124,80400000.0
2009-08-04 01:03:00,1.7125,1.7125,1.7123,1.7123,11200000.0
2009-08-04 01:04:00,1.71225,1.71235,1.7121,1.71235,57200000.0
2009-08-04 01:05:00,1.7123,1.7123,1.7119,1.7121,39600000.0
2009-08-04 01:06:00,1.71215,1.71215,1.71165,1.71165,75600000.0
2009-08-04 01:07:00,1.71175,1.712,1.7117,1.712,36400000.0
2009-08-04 01:08:00,1.712,1.71215,1.71195,1.71195,27200000.0
2009-08-04 01:09:00,1.71205,1.71255,1.71195,1.71255,36400000.0
2009-08-04 01:10:00,1.7125,1.7125,1.71205,1.71215,65600000.0
2009-08-04 01:11:00,1.71215,1.7126,1.7121,1.7125,50000000.0
2009-08-04 01:12:00,1.71245,1.71245,1.7122,1.71225,29200000.0
2009-08-04 01:13:00,1.71225,1.7123,1.71225,1.71225,12400000.0
2009-08-04 01:14:00,1.71225,1.71245,1.7122,1.71235,31200000.0
2009-08-04 01:15:00,1.71235,1.71235,1.71175,1.71175,43200000.0
2009-08-04 01:16:00,1.71195,1.7121,1.71175,1.71175,36800000.0
2009-08-04 01:17:00,1.71195,1.71215,1.7117,1.71215,79200000.0
2009-08-04 01:18:00,1.712,1.7123,1.71185,1.7123,47200000.0
2009-08-04 01:19:00,1.7123,1.7125,1.7114,1.71165,219000000.0
2009-08-04 01:20:00,1.7116,1.71195,1.71155,1.71155,62800000.0
2009-08-04 01:21:00,1.71165,1.71165,1.71085,1.7114,121000000.0
2009-08-04 01:22:00,1.71135,1.7114,1.71115,1.7112,28400000.0
2009-08-04 01:23:00,1.71095,1.71109,1.71095,1.71109,28400000.0
2009-08-04 01:24:00,1.71165,1.7117,1.7115,1.7115,28400000.0
2009-08-04 01:25:00,1.7115,1.71195,1.7114,1.7118,72400000.0
2009-08-04 01:26:00,1.71185,1.7124,1.71145,1.7123,152800000.0
2009-08-04 01:27:00,1.71225,1.71225,1.7118,1.71205,64800000.0
2009-08-04 01:28:00,1.712,1.712,1.71055,1.71075,184400000.0
2009-08-04 01:29:00,1.71075,1.71085,1.71,1.71055,276200000.0
2009-08-04 01:30:00,1.7103,1.7108,1.7103,1.7108,135600000.0
2009-08-04 01:31:00,1.7108,1.71095,1.71025,1.71035,124800000.0
2009-08-04 01:32:00,1.7104,1.71055,1.71025,1.71025,22400000.0
2009-08-04 01:33:00,1.7102,1.7103,1.70995,1.7101,78000000.0
2009-08-04 01:34:00,1.71035,1.7105,1.71015,1.7103,102000000.0
2009-08-04 01:35:00,1.71045,1.71045,1.7086,1.709,144400000.0
2009-08-04 01:36:00,1.7086,1.7092,1.7084,1.70855,259600000.0
2009-08-04 01:37:00,1.7085,1.7095,1.70835,1.7092,169200000.0
2009-08-04 01:38:00,1.70925,1.70955,1.70905,1.70905,99400000.0
2009-08-04 01:39:00,1.70905,1.7093,1.70875,1.70925,159200000.0
2009-08-04 01:40:00,1.70925,1.71095,1.70925,1.71095,184400000.0
2009-08-04 01:41:00,1.711,1.711,1.7102,1.71045,97200000.0
2009-08-04 01:42:00,1.71045,1.71055,1.71015,1.71035,69200000.0
2009-08-04 01:43:00,1.71035,1.71045,1.71015,1.7102,51200000.0
2009-08-04 01:44:00,1.7102,1.7102,1.7093,1.7095,102799999.0
2009-08-04 01:45:00,1.70945,1.71055,1.70925,1.7103,132200000.0
2009-08-04 01:46:00,1.71045,1.7107,1.7102,1.7102,85200000.0
2009-08-04 01:47:00,1.7102,1.71065,1.7102,1.71055,102000000.0
2009-08-04 01:48:00,1.71055,1.71055,1.7103,1.7103,26800000.0
2009-08-04 01:49:00,1.71035,1.71035,1.7102,1.7102,52400000.0
2009-08-04 01:50:00,1.71015,1.71015,1.70995,1.70995,67200000.0
2009-08-04 01:51:00,1.7101,1.7102,1.70995,1.7102,66400000.0
2009-08-04 01:52:00,1.7101,1.71035,1.7101,1.7103,58400000.0
2009-08-04 01:53:00,1.71025,1.7103,1.7101,1.71015,49600000.0
2009-08-04 01:54:00,1.7101,1.71015,1.7098,1.7098,109600000.0
2009-08-04 01:55:00,1.7097,1.71015,1.7097,1.71015,133600000.0
2009-08-04 01:56:00,1.71015,1.7103,1.70995,1.7103,26400000.0
2009-08-04 01:57:00,1.71025,1.71025,1.70995,1.71,95400000.0
2009-08-04 01:58:00,1.7101,1.7101,1.7095,1.70955,108800000.0
2009-08-04 01:59:00,1.7095,1.70965,1.70935,1.7095,66000000.0
2009-08-04 02:00:00,1.7094,1.7097,1.709,1.70925,100000000.0
2009-08-04 02:01:00,1.70925,1.70925,1.70875,1.70895,108000000.0
2009-08-04 02:02:00,1.709,1.70935,1.709,1.7093,122000000.0
2009-08-04 02:03:00,1.70935,1.7095,1.7088,1.70925,126400000.0
2009-08-04 02:04:00,1.7093,1.70945,1.7092,1.70935,56000000.0
2009-08-04 02:05:00,1.70945,1.70945,1.7091,1.70915,63200000.0
2009-08-04 02:06:00,1.70925,1.70935,1.70885,1.7091,111200000.0
2009-08-04 02:07:00,1.70905,1.7091,1.70885,1.70885,44400000.0
2009-08-04 02:08:00,1.70875,1.709,1.70845,1.70895,80800000.0
2009-08-04 02:09:00,1.7091,1.70925,1.70865,1.70865,207600000.0
2009-08-04 02:10:00,1.7086,1.7086,1.7082,1.7083,134000000.0
2009-08-04 02:11:00,1.70835,1.70915,1.7083,1.7088,236000000.0
2009-08-04 02:12:00,1.7089,1.70895,1.7088,1.70885,98000000.0
2009-08-04 02:13:00,1.70875,1.70875,1.70815,1.7085,38800000.0
2009-08-04 02:14:00,1.70855,1.70875,1.7085,1.7086,60400000.0
2009-08-04 02:15:00,1.7086,1.7089,1.70855,1.7087,102400000.0
2009-08-04 02:16:00,1.70875,1.7091,1.7087,1.7088,138400000.0
2009-08-04 02:17:00,1.7088,1.7091,1.70815,1.709,172400000.0
2009-08-04 02:18:00,1.709,1.70955,1.70885,1.709,169600000.0
2009-08-04 02:19:00,1.709,1.70915,1.7089,1.70905,109600000.0
2009-08-04 02:20:00,1.70915,1.70945,1.7085,1.70865,148800000.0
2009-08-04 02:21:00,1.70875,1.70885,1.70875,1.70885,36400000.0
2009-08-04 02:22:00,1.7088,1.7091,1.7086,1.7088,231400000.0
2009-08-04 02:23:00,1.7088,1.7088,1.7082,1.7085,110400000.0
2009-08-04 02:24:00,1.7085,1.7085,1.70825,1.7084,67200000.0
2009-08-04 02:25:00,1.70835,1.70875,1.70795,1.70835,260200000.0
2009-08-04 02:26:00,1.70835,1.70845,1.7078,1.7083,238800000.0
2009-08-04 02:27:00,1.7083,1.70835,1.70785,1.70835,209400000.0
2009-08-04 02:28:00,1.70835,1.70835,1.7077,1.70795,221400000.0
2009-08-04 02:29:00,1.70775,1.70795,1.70755,1.70785,175600000.0
2009-08-04 02:30:00,1.70785,1.7079,1.70775,1.70785,39200000.0
2009-08-04 02:31:00,1.70785,1.70805,1.7077,1.7079,67600000.0
2009-08-04 02:32:00,1.7078,1.7081,1.70765,1.70795,166000000.0
2009-08-04 02:33:00,1.70795,1.70805,1.7079,1.70805,45600000.0
2009-08-04 02:34:00,1.70795,1.7082,1.7079,1.7079,187800000.0
2009-08-04 02:35:00,1.70785,1.70815,1.7077,1.70815,182400000.0
2009-08-04 02:36:00,1.70815,1.70815,1.7075,1.7075,223600000.0
2009-08-04 02:37:00,1.70755,1.7078,1.70745,1.70755,136600000.0
2009-08-04 02:38:00,1.70735,1.7075,1.707,1.7072,165800000.0
2009-08-04 02:39:00,1.7073,1.7073,1.7068,1.70705,187400000.0
2009-08-04 02:40:00,1.70705,1.7074,1.7067,1.70735,260600000.0
2009-08-04 02:41:00,1.7074,1.70765,1.70735,1.7075,191200000.0
2009-08-04 02:42:00,1.7075,1.70785,1.7072,1.70755,151600000.0
2009-08-04 02:43:00,1.70755,1.70755,1.7071,1.70735,116000000.0
2009-08-04 02:44:00,1.7073,1.7075,1.7073,1.7074,87200000.0
2009-08-04 02:45:00,1.70705,1.7074,1.70695,1.70695,217800000.0
2009-08-04 02:46:00,1.70695,1.70755,1.70695,1.7071,101600000.0
2009-08-04 02:47:00,1.70725,1.70745,1.70715,1.7074,50800000.0
2009-08-04 02:48:00,1.70735,1.7079,1.70725,1.7078,103200000.0
2009-08-04 02:49:00,1.7078,1.70805,1.70755,1.7077,158400000.0
2009-08-04 02:50:00,1.70775,1.70805,1.7074,1.70745,157200000.0
2009-08-04 02:51:00,1.7075,1.70775,1.7075,1.70755,47600000.0
2009-08-04 02:52:00,1.70755,1.7076,1.70755,1.7076,16800000.0
2009-08-04 02:53:00,1.7076,1.70765,1.70745,1.70765,48000000.0
2009-08-04 02:54:00,1.70775,1.70775,1.7074,1.70755,156000000.0
2009-08-04 02:55:00,1.7075,1.70805,1.7072,1.70755,138000000.0
2009-08-04 02:56:00,1.70755,1.7077,1.70745,1.70765,74800000.0
2009-08-04 02:57:00,1.70775,1.7078,1.70725,1.7074,228400000.0
2009-08-04 02:58:00,1.7076,1.70765,1.70715,1.70725,140800000.0
2009-08-04 02:59:00,1.7072,1.7073,1.70595,1.70655,272400000.0
2009-08-04 03:00:00,1.70665,1.7069,1.70635,1.7067,140800000.0
2009-08-04 03:01:00,1.7067,1.7072,1.70665,1.707,205600000.0
2009-08-04 03:02:00,1.70705,1.7072,1.70645,1.7069,244800000.0
2009-08-04 03:03:00,1.7069,1.7071,1.70645,1.70685,230400000.0
2009-08-04 03:04:00,1.7068,1.7072,1.70665,1.70705,194000000.0
2009-08-04 03:05:00,1.707,1.7072,1.7062,1.70635,157600000.0
2009-08-04 03:06:00,1.70635,1.70645,1.70575,1.7063,138200000.0
2009-08-04 03:07:00,1.7062,1.7067,1.70615,1.7064,85600000.0
2009-08-04 03:08:00,1.70645,1.70655,1.7058,1.70655,166200000.0
2009-08-04 03:09:00,1.70645,1.7067,1.7062,1.7065,128800000.0
2009-08-04 03:10:00,1.7065,1.7068,1.70635,1.70635,86000000.0
2009-08-04 03:11:00,1.70665,1.7068,1.70645,1.7066,78000000.0
2009-08-04 03:12:00,1.70665,1.70665,1.7065,1.70665,100000000.0
2009-08-04 03:13:00,1.70655,1.70675,1.70635,1.70645,105000000.0
2009-08-04 03:14:00,1.70645,1.7068,1.70625,1.7063,97600000.0
2009-08-04 03:15:00,1.7063,1.7065,1.706,1.70635,171600000.0
2009-08-04 03:16:00,1.70625,1.70715,1.70615,1.70715,136400000.0
2009-08-04 03:17:00,1.7067,1.7072,1.7066,1.7067,103200000.0
2009-08-04 03:18:00,1.7068,1.7071,1.7067,1.7071,178400000.0
2009-08-04 03:19:00,1.7069,1.70695,1.7067,1.7069,96800000.0
2009-08-04 03:20:00,1.70705,1.70725,1.70675,1.70715,106800000.0
2009-08-04 03:21:00,1.70685,1.70705,1.7067,1.7069,76800000.0
2009-08-04 03:22:00,1.7069,1.70695,1.7068,1.7068,36000000.0
2009-08-04 03:23:00,1.70685,1.70685,1.7068,1.7068,14400000.0
2009-08-04 03:24:00,1.70685,1.70695,1.7066,1.7067,118400000.0
2009-08-04 03:25:00,1.70665,1.7068,1.70615,1.7067,107200000.0
2009-08-04 03:26:00,1.7067,1.7068,1.70605,1.70625,192000000.0
2009-08-04 03:27:00,1.7062,1.7065,1.70595,1.70645,248000000.0
2009-08-04 03:28:00,1.70645,1.707,1.706,1.7062,86000000.0
2009-08-04 03:29:00,1.70615,1.707,1.70595,1.70685,208600000.0
2009-08-04 03:30:00,1.70685,1.7099,1.70645,1.70655,463200000.0
2009-08-04 03:31:00,1.7066,1.70695,1.70515,1.70565,428800000.0
2009-08-04 03:32:00,1.70555,1.7057,1.70335,1.7039,389400000.0
2009-08-04 03:33:00,1.70395,1.7044,1.703,1.7043,333800000.0
2009-08-04 03:34:00,1.7043,1.7046,1.70405,1.70405,282800000.0
2009-08-04 03:35:00,1.7042,1.7045,1.70375,1.70385,232800000.0
2009-08-04 03:36:00,1.7038,1.70405,1.7031,1.70335,312800000.0
2009-08-04 03:37:00,1.70345,1.7048,1.70345,1.7043,340800000.0
2009-08-04 03:38:00,1.7044,1.70515,1.7043,1.705,230400000.0
2009-08-04 03:39:00,1.70485,1.70505,1.70425,1.70505,352800000.0
2009-08-04 03:40:00,1.7053,1.7055,1.7052,1.7053,160000000.0
2009-08-04 03:41:00,1.7052,1.7052,1.70465,1.70495,197200000.0
2009-08-04 03:42:00,1.7049,1.70505,1.7044,1.70505,211600000.0
2009-08-04 03:43:00,1.70495,1.70495,1.7043,1.70465,220400000.0
2009-08-04 03:44:00,1.70505,1.70505,1.7042,1.70475,235600000.0
2009-08-04 03:45:00,1.70465,1.70525,1.7042,1.70425,259200000.0
2009-08-04 03:46:00,1.70415,1.70465,1.70395,1.70425,199600000.0
2009-08-04 03:47:00,1.70435,1.7044,1.70405,1.70435,261400000.0
2009-08-04 03:48:00,1.70415,1.7045,1.70405,1.7044,142800000.0
2009-08-04 03:49:00,1.70435,1.7045,1.70405,1.70415,165600000.0
2009-08-04 03:50:00,1.70405,1.70425,1.7038,1.70395,182000000.0
2009-08-04 03:51:00,1.70395,1.70435,1.7038,1.70415,102800000.0
2009-08-04 03:52:00,1.7042,1.7042,1.7038,1.7039,98000000.0
2009-08-04 03:53:00,1.70395,1.70405,1.70365,1.70385,168000000.0
2009-08-04 03:54:00,1.70385,1.70385,1.7031,1.7034,174000000.0
2009-08-04 03:55:00,1.70345,1.70345,1.7031,1.70335,104000000.0
2009-08-04 03:56:00,1.7032,1.7041,1.7032,1.7041,120000000.0
2009-08-04 03:57:00,1.70395,1.70405,1.7038,1.7038,133600000.0
2009-08-04 03:58:00,1.7038,1.7039,1.70355,1.7036,181200000.0
2009-08-04 03:59:00,1.70365,1.7039,1.7033,1.7036,177200000.0
2009-08-04 04:00:00,1.70365,1.704,1.7031,1.7036,268800000.0
2009-08-04 04:01:00,1.70365,1.70465,1.70345,1.70415,194400000.0
2009-08-04 04:02:00,1.704,1.704,1.7036,1.7039,180800000.0
2009-08-04 04:03:00,1.70375,1.70395,1.7035,1.70355,238400000.0
2009-08-04 04:04:00,1.70355,1.70395,1.7035,1.70395,166800000.0
2009-08-04 04:05:00,1.70405,1.70405,1.70325,1.7033,104800000.0
2009-08-04 04:06:00,1.70335,1.7037,1.70315,1.7037,156400000.0
2009-08-04 04:07:00,1.7037,1.7044,1.70355,1.704,232400000.0
2009-08-04 04:08:00,1.7041,1.70415,1.7037,1.704,172800000.0
2009-08-04 04:09:00,1.70405,1.7041,1.7038,1.70385,139200000.0
2009-08-04 04:10:00,1.70385,1.70445,1.70385,1.70445,118800000.0
2009-08-04 04:11:00,1.70425,1.70445,1.70405,1.70405,86800000.0
2009-08-04 04:12:00,1.70425,1.70435,1.70425,1.7043,83600000.0
2009-08-04 04:13:00,1.70425,1.7043,1.7042,1.7043,21600000.0
2009-08-04 04:14:00,1.70435,1.70435,1.70385,1.704,131600000.0
2009-08-04 04:15:00,1.70395,1.7041,1.70375,1.70375,150400000.0
2009-08-04 04:16:00,1.70375,1.70395,1.7035,1.70355,146200000.0
2009-08-04 04:17:00,1.7035,1.7038,1.70335,1.70355,189600000.0
2009-08-04 04:18:00,1.70355,1.70395,1.7034,1.7036,90800000.0
2009-08-04 04:19:00,1.7038,1.7039,1.70335,1.70345,136800000.0
2009-08-04 04:20:00,1.70345,1.70405,1.70345,1.70405,267800000.0
2009-08-04 04:21:00,1.70415,1.7042,1.7038,1.70415,174000000.0
2009-08-04 04:22:00,1.70415,1.7044,1.70395,1.70425,267600000.0
2009-08-04 04:23:00,1.70455,1.70465,1.70445,1.7045,72400000.0
2009-08-04 04:24:00,1.70455,1.70455,1.7041,1.7044,148800000.0
2009-08-04 04:25:00,1.7045,1.7048,1.70435,1.7048,146000000.0
2009-08-04 04:26:00,1.705,1.705,1.7044,1.70455,111600000.0
2009-08-04 04:27:00,1.7045,1.70455,1.70445,1.70445,26400000.0
2009-08-04 04:28:00,1.70435,1.70435,1.7041,1.7042,30400000.0
2009-08-04 04:29:00,1.7042,1.7044,1.70375,1.7039,98400000.0
2009-08-04 04:30:00,1.7039,1.7042,1.70345,1.7035,168000000.0
2009-08-04 04:31:00,1.7036,1.7038,1.7033,1.7037,208400000.0
2009-08-04 04:32:00,1.7037,1.7038,1.70325,1.70335,98000000.0
2009-08-04 04:33:00,1.70325,1.7034,1.70315,1.70335,74000000.0
2009-08-04 04:34:00,1.7033,1.7035,1.7032,1.7032,93600000.0
2009-08-04 04:35:00,1.7033,1.7033,1.703,1.70305,85600000.0
2009-08-04 04:36:00,1.703,1.703,1.70225,1.7027,206000000.0
2009-08-04 04:37:00,1.7027,1.70305,1.7022,1.70275,220800000.0
2009-08-04 04:38:00,1.7029,1.70305,1.70275,1.7028,118800000.0
2009-08-04 04:39:00,1.7029,1.7031,1.70265,1.70265,92000000.0
2009-08-04 04:40:00,1.7025,1.70345,1.70245,1.70345,193600000.0
2009-08-04 04:41:00,1.70345,1.70345,1.703,1.703,61600000.0
2009-08-04 04:42:00,1.70285,1.703,1.70265,1.7029,220400000.0
2009-08-04 04:43:00,1.7029,1.7032,1.7028,1.7029,120800000.0
2009-08-04 04:44:00,1.7031,1.70335,1.70285,1.7033,103000000.0
2009-08-04 04:45:00,1.7033,1.7033,1.7027,1.70285,106400000.0
2009-08-04 04:46:00,1.70295,1.7031,1.7029,1.7029,65200000.0
2009-08-04 04:47:00,1.7031,1.70315,1.703,1.7031,44400000.0
2009-08-04 04:48:00,1.7031,1.70375,1.7029,1.70345,223600000.0
2009-08-04 04:49:00,1.7034,1.7035,1.703,1.70335,229600000.0
2009-08-04 04:50:00,1.7034,1.7036,1.70325,1.70345,142800000.0
2009-08-04 04:51:00,1.70345,1.7036,1.7032,1.70345,163600000.0
2009-08-04 04:52:00,1.7034,1.704,1.7034,1.7039,89200000.0
2009-08-04 04:53:00,1.70375,1.7038,1.70345,1.70345,113400000.0
2009-08-04 04:54:00,1.70345,1.70365,1.70345,1.7035,64400000.0
2009-08-04 04:55:00,1.70365,1.7039,1.70355,1.70355,78000000.0
2009-08-04 04:56:00,1.70355,1.70415,1.70355,1.70415,93200000.0
2009-08-04 04:57:00,1.70435,1.7045,1.70405,1.7042,89200000.0
2009-08-04 04:58:00,1.70405,1.70455,1.70405,1.70455,102000000.0
2009-08-04 04:59:00,1.7045,1.7047,1.7042,1.70435,122000000.0
2009-08-04 05:00:00,1.70445,1.70515,1.70445,1.70505,98000000.0
2009-08-04 05:01:00,1.70515,1.7052,1.70505,1.7051,86800000.0
2009-08-04 05:02:00,1.70495,1.705,1.70445,1.7046,116800000.0
2009-08-04 05:03:00,1.70455,1.70455,1.7045,1.7045,8400000.0
2009-08-04 05:04:00,1.70435,1.70435,1.704,1.7043,78400000.0
2009-08-04 05:05:00,1.70415,1.7046,1.7041,1.7045,95600000.0
2009-08-04 05:06:00,1.70445,1.70455,1.7044,1.7045,82400000.0
2009-08-04 05:07:00,1.70455,1.7046,1.7045,1.7046,19600000.0
2009-08-04 05:08:00,1.7044,1.7045,1.7042,1.7042,33600000.0
2009-08-04 05:09:00,1.7041,1.70465,1.7041,1.7044,72800000.0
2009-08-04 05:10:00,1.7043,1.7043,1.70425,1.70425,26400000.0
2009-08-04 05:11:00,1.70425,1.70425,1.70395,1.7041,122800000.0
2009-08-04 05:12:00,1.7041,1.70415,1.7038,1.70395,72800000.0
2009-08-04 05:13:00,1.70405,1.7045,1.70395,1.70415,46000000.0
2009-08-04 05:14:00,1.70415,1.70415,1.70415,1.70415,6800000.0
2009-08-04 05:15:00,1.70425,1.7044,1.70425,1.7044,14000000.0
2009-08-04 05:16:00,1.70445,1.70445,1.70435,1.7044,17200000.0
2009-08-04 05:17:00,1.70455,1.70465,1.70435,1.70435,68000000.0
2009-08-04 05:18:00,1.7045,1.70485,1.70435,1.70455,89600000.0
2009-08-04 05:19:00,1.7045,1.7046,1.70425,1.7045,92000000.0
2009-08-04 05:20:00,1.7045,1.7045,1.70395,1.704,174000000.0
2009-08-04 05:21:00,1.70395,1.7041,1.70385,1.7041,84800000.0
2009-08-04 05:22:00,1.70405,1.70405,1.7038,1.70405,42000000.0
2009-08-04 05:23:00,1.7039,1.7041,1.7039,1.7041,47200000.0
2009-08-04 05:24:00,1.7041,1.70425,1.7041,1.7042,51600000.0
2009-08-04 05:25:00,1.7043,1.7046,1.7043,1.7046,156800000.0
2009-08-04 05:26:00,1.70455,1.7046,1.7042,1.7042,76600000.0
2009-08-04 05:27:00,1.7044,1.7046,1.7042,1.70445,154600000.0
2009-08-04 05:28:00,1.7044,1.70505,1.7043,1.7043,147000000.0
2009-08-04 05:29:00,1.7043,1.70475,1.70415,1.7047,113200000.0
2009-08-04 05:30:00,1.70465,1.7048,1.70425,1.7043,176600000.0
2009-08-04 05:31:00,1.70425,1.70455,1.7041,1.70455,51400000.0
2009-08-04 05:32:00,1.7042,1.7045,1.70395,1.70445,90000000.0
2009-08-04 05:33:00,1.7044,1.7046,1.70415,1.70415,254600000.0
2009-08-04 05:34:00,1.70405,1.70415,1.704,1.70415,54000000.0
2009-08-04 05:35:00,1.7041,1.70425,1.70395,1.7041,127400000.0
2009-08-04 05:36:00,1.7042,1.70425,1.7041,1.7041,81200000.0
2009-08-04 05:37:00,1.70405,1.70405,1.7039,1.70395,77800000.0
2009-08-04 05:38:00,1.70395,1.704,1.70385,1.70395,52000000.0
2009-08-04 05:39:00,1.70405,1.70405,1.70385,1.70385,67000000.0
2009-08-04 05:40:00,1.70385,1.7039,1.70375,1.70375,80000000.0
2009-08-04 05:41:00,1.70375,1.70375,1.70375,1.70375,6800000.0
2009-08-04 05:42:00,1.70395,1.70395,1.70385,1.7039,30200000.0
2009-08-04 05:43:00,1.704,1.7042,1.704,1.704,50000000.0
2009-08-04 05:44:00,1.704,1.7043,1.70375,1.7041,220000000.0
2009-08-04 05:45:00,1.7043,1.7044,1.7043,1.70435,63200000.0
2009-08-04 05:46:00,1.70435,1.70445,1.7043,1.70435,73200000.0
2009-08-04 05:47:00,1.70445,1.70475,1.7043,1.7045,124000000.0
2009-08-04 05:48:00,1.70455,1.7047,1.70455,1.70465,39200000.0
2009-08-04 05:49:00,1.70465,1.7049,1.7046,1.7047,243200000.0
2009-08-04 05:50:00,1.70475,1.705,1.7047,1.7047,121600000.0
2009-08-04 05:51:00,1.70465,1.70495,1.70445,1.70495,136400000.0
2009-08-04 05:52:00,1.705,1.7053,1.7046,1.7048,398400000.0
2009-08-04 05:53:00,1.70485,1.70485,1.7046,1.7046,120800000.0
2009-08-04 05:54:00,1.7046,1.7048,1.70425,1.7043,161600000.0
2009-08-04 05:55:00,1.7043,1.7043,1.704,1.704,204400000.0
2009-08-04 05:56:00,1.70395,1.7042,1.70365,1.70405,324600000.0
2009-08-04 05:57:00,1.70405,1.7041,1.70355,1.704,248800000.0
2009-08-04 05:58:00,1.704,1.70405,1.70355,1.7038,137200000.0
2009-08-04 05:59:00,1.70375,1.7041,1.70315,1.7036,144000000.0
2009-08-04 06:00:00,1.7037,1.7042,1.70315,1.70385,279600000.0
2009-08-04 06:01:00,1.70385,1.7039,1.70335,1.70345,306200000.0
2009-08-04 06:02:00,1.70335,1.7036,1.70305,1.7032,246000000.0
2009-08-04 06:03:00,1.7034,1.7034,1.70275,1.703,236400000.0
2009-08-04 06:04:00,1.7029,1.7033,1.70275,1.70285,171400000.0
2009-08-04 06:05:00,1.7028,1.70295,1.7025,1.70275,120400000.0
2009-08-04 06:06:00,1.70275,1.70325,1.7026,1.70275,143600000.0
2009-08-04 06:07:00,1.70295,1.7034,1.70255,1.7028,174600000.0
2009-08-04 06:08:00,1.7028,1.703,1.7025,1.7025,127600000.0
2009-08-04 06:09:00,1.7025,1.70265,1.70215,1.7022,262600000.0
2009-08-04 06:10:00,1.7022,1.7024,1.7021,1.7021,97200000.0
2009-08-04 06:11:00,1.7021,1.70245,1.702,1.70205,178000000.0
2009-08-04 06:12:00,1.7021,1.70235,1.7019,1.70215,235600000.0
2009-08-04 06:13:00,1.70215,1.70215,1.70175,1.70175,212000000.0
2009-08-04 06:14:00,1.70195,1.70235,1.70185,1.70215,153600000.0
2009-08-04 06:15:00,1.70215,1.7025,1.70205,1.7025,142000000.0
2009-08-04 06:16:00,1.7024,1.70275,1.70235,1.70265,168000000.0
2009-08-04 06:17:00,1.7026,1.70275,1.7024,1.70265,80000000.0
2009-08-04 06:18:00,1.7028,1.7031,1.7027,1.7028,153200000.0
2009-08-04 06:19:00,1.70305,1.70345,1.7027,1.70345,207200000.0
2009-08-04 06:20:00,1.7039,1.70455,1.7039,1.70425,185600000.0
2009-08-04 06:21:00,1.70425,1.7046,1.7042,1.7045,182800000.0
2009-08-04 06:22:00,1.7044,1.70465,1.7041,1.7046,160000000.0
2009-08-04 06:23:00,1.7048,1.7048,1.7043,1.7044,111600000.0
2009-08-04 06:24:00,1.70435,1.7047,1.7042,1.70445,188000000.0
2009-08-04 06:25:00,1.70435,1.7049,1.70435,1.7048,148400000.0
2009-08-04 06:26:00,1.7048,1.70495,1.7047,1.7048,61600000.0
2009-08-04 06:27:00,1.70485,1.70495,1.70465,1.70465,80000000.0
2009-08-04 06:28:00,1.7047,1.7049,1.7043,1.7044,167200000.0
2009-08-04 06:29:00,1.7044,1.70525,1.70425,1.70525,192800000.0
2009-08-04 06:30:00,1.7052,1.7052,1.69965,1.70165,305700000.0
2009-08-04 06:31:00,1.70155,1.7026,1.70095,1.70155,377800000.0
2009-08-04 06:32:00,1.70155,1.7059,1.70155,1.7044,618400000.0
2009-08-04 06:33:00,1.7044,1.7049,1.7043,1.70445,251600000.0
2009-08-04 06:34:00,1.7044,1.70575,1.70395,1.70555,374400000.0
2009-08-04 06:35:00,1.70555,1.7066,1.7054,1.70555,540400000.0
2009-08-04 06:36:00,1.7054,1.7058,1.7051,1.70545,245600000.0
2009-08-04 06:37:00,1.70535,1.7057,1.70505,1.70515,256800000.0
2009-08-04 06:38:00,1.70515,1.7055,1.7049,1.7051,359800000.0
2009-08-04 06:39:00,1.70515,1.70555,1.70475,1.70555,266400000.0
2009-08-04 06:40:00,1.7056,1.7057,1.705,1.70515,184800000.0
2009-08-04 06:41:00,1.70515,1.7052,1.7047,1.70495,254400000.0
2009-08-04 06:42:00,1.70495,1.70505,1.70455,1.7049,274000000.0
2009-08-04 06:43:00,1.70505,1.70515,1.7046,1.70495,160800000.0
2009-08-04 06:44:00,1.70485,1.70555,1.70465,1.70555,175200000.0
2009-08-04 06:45:00,1.7055,1.7058,1.70545,1.7058,42400000.0
2009-08-04 06:46:00,1.7058,1.7058,1.70515,1.7054,221200000.0
2009-08-04 06:47:00,1.7058,1.70595,1.70555,1.7057,78000000.0
2009-08-04 06:48:00,1.7058,1.70645,1.7058,1.706,182200000.0
2009-08-04 06:49:00,1.70605,1.7067,1.706,1.7067,90800000.0
2009-08-04 06:50:00,1.70675,1.707,1.70655,1.70675,176400000.0
2009-08-04 06:51:00,1.70685,1.7069,1.70675,1.70685,65600000.0
2009-08-04 06:52:00,1.70685,1.7072,1.7062,1.7071,255200000.0
2009-08-04 06:53:00,1.70705,1.7071,1.70665,1.7069,198000000.0
2009-08-04 06:54:00,1.7069,1.70795,1.7068,1.70745,227200000.0
2009-08-04 06:55:00,1.70755,1.70765,1.70665,1.70665,180800000.0
2009-08-04 06:56:00,1.7068,1.7071,1.7066,1.70665,165200000.0
2009-08-04 06:57:00,1.7066,1.70705,1.7066,1.707,140800000.0
2009-08-04 06:58:00,1.7071,1.70715,1.7062,1.70685,260800000.0
2009-08-04 06:59:00,1.70685,1.70685,1.7057,1.70585,210800000.0
2009-08-04 07:00:00,1.70585,1.7064,1.70555,1.706,264400000.0
2009-08-04 07:01:00,1.7061,1.7064,1.70575,1.7063,203200000.0
2009-08-04 07:02:00,1.7063,1.70635,1.70575,1.706,144400000.0
2009-08-04 07:03:00,1.70595,1.70675,1.70585,1.70655,252400000.0
2009-08-04 07:04:00,1.7066,1.70675,1.7064,1.70655,106800000.0
2009-08-04 07:05:00,1.70645,1.7069,1.7063,1.70685,182400000.0
2009-08-04 07:06:00,1.7069,1.70695,1.706,1.7063,160800000.0
2009-08-04 07:07:00,1.7064,1.7064,1.7058,1.7058,214400000.0
2009-08-04 07:08:00,1.7057,1.7057,1.70525,1.7054,227600000.0
2009-08-04 07:09:00,1.7054,1.7056,1.70535,1.70535,52000000.0
2009-08-04 07:10:00,1.7054,1.7063,1.7054,1.70575,176800000.0
2009-08-04 07:11:00,1.70565,1.70595,1.70535,1.70595,100400000.0
2009-08-04 07:12:00,1.7061,1.7062,1.70595,1.7062,42800000.0
2009-08-04 07:13:00,1.7063,1.70705,1.7061,1.70705,263600000.0
2009-08-04 07:14:00,1.70705,1.7075,1.70705,1.70725,186000000.0
2009-08-04 07:15:00,1.70715,1.70715,1.70635,1.7065,177200000.0
2009-08-04 07:16:00,1.7065,1.70755,1.70645,1.7075,144600000.0
2009-08-04 07:17:00,1.7077,1.708,1.70755,1.7077,257200000.0
2009-08-04 07:18:00,1.7073,1.70765,1.70695,1.70735,252000000.0
2009-08-04 07:19:00,1.7073,1.7078,1.7073,1.7077,148400000.0
2009-08-04 07:20:00,1.70795,1.70825,1.7076,1.70795,172200000.0
2009-08-04 07:21:00,1.70805,1.7082,1.7077,1.70785,248400000.0
2009-08-04 07:22:00,1.70815,1.70845,1.70775,1.70815,279600000.0
2009-08-04 07:23:00,1.7081,1.70845,1.7076,1.7076,281600000.0
2009-08-04 07:24:00,1.70755,1.7081,1.7075,1.7077,168000000.0
2009-08-04 07:25:00,1.7075,1.7079,1.7075,1.7075,165600000.0
2009-08-04 07:26:00,1.70765,1.7081,1.70755,1.708,174800000.0
2009-08-04 07:27:00,1.708,1.708,1.7076,1.70785,115200000.0
2009-08-04 07:28:00,1.7079,1.7083,1.70785,1.70805,146000000.0
2009-08-04 07:29:00,1.70815,1.70865,1.708,1.7083,106400000.0
2009-08-04 07:30:00,1.7084,1.7085,1.7082,1.7083,228000000.0
2009-08-04 07:31:00,1.7084,1.7088,1.70825,1.7087,190400000.0
2009-08-04 07:32:00,1.70885,1.70895,1.70835,1.70855,69600000.0
2009-08-04 07:33:00,1.70855,1.70865,1.70845,1.7086,86400000.0
2009-08-04 07:34:00,1.70865,1.7088,1.70805,1.70805,168000000.0
2009-08-04 07:35:00,1.7081,1.70815,1.70795,1.70805,92000000.0
2009-08-04 07:36:00,1.708,1.7083,1.70775,1.70775,93600000.0
2009-08-04 07:37:00,1.70785,1.70825,1.7078,1.708,188000000.0
2009-08-04 07:38:00,1.7081,1.70815,1.7079,1.7079,107200000.0
2009-08-04 07:39:00,1.70805,1.7081,1.70795,1.70805,30800000.0
2009-08-04 07:40:00,1.70795,1.7081,1.70765,1.70765,173200000.0
2009-08-04 07:41:00,1.7077,1.7077,1.7075,1.7075,36400000.0
2009-08-04 07:42:00,1.7076,1.7076,1.7076,1.7076,5600000.0
2009-08-04 07:43:00,1.70765,1.7079,1.70745,1.7079,277600000.0
2009-08-04 07:44:00,1.70775,1.7078,1.7072,1.70755,127600000.0
2009-08-04 07:45:00,1.7074,1.70785,1.7074,1.7077,175600000.0
2009-08-04 07:46:00,1.70775,1.708,1.7074,1.7075,236800000.0
2009-08-04 07:47:00,1.7074,1.7079,1.7071,1.7078,237200000.0
2009-08-04 07:48:00,1.70785,1.7079,1.70745,1.7079,194400000.0
2009-08-04 07:49:00,1.7079,1.70795,1.70735,1.7077,295000000.0
2009-08-04 07:50:00,1.7076,1.708,1.70745,1.70745,257200000.0
2009-08-04 07:51:00,1.70745,1.70785,1.707,1.7075,394600000.0
2009-08-04 07:52:00,1.7075,1.7078,1.70745,1.70755,162800000.0
2009-08-04 07:53:00,1.70775,1.70775,1.7074,1.7074,91600000.0
2009-08-04 07:54:00,1.70745,1.70825,1.70735,1.70815,269800000.0
2009-08-04 07:55:00,1.70815,1.7083,1.708,1.7082,330400000.0
2009-08-04 07:56:00,1.70855,1.70895,1.7085,1.7086,181400000.0
2009-08-04 07:57:00,1.70865,1.70895,1.70825,1.70855,270600000.0
2009-08-04 07:58:00,1.70855,1.7088,1.70825,1.70835,233800000.0
2009-08-04 07:59:00,1.70835,1.70835,1.70765,1.70775,280200000.0
2009-08-04 08:00:00,1.7079,1.708,1.70725,1.7074,229200000.0
2009-08-04 08:01:00,1.7074,1.7083,1.70725,1.708,197000000.0
2009-08-04 08:02:00,1.70805,1.7082,1.70775,1.70775,98600000.0
2009-08-04 08:03:00,1.708,1.7083,1.7079,1.7081,92800000.0
2009-08-04 08:04:00,1.7082,1.709,1.7079,1.70885,222400000.0
2009-08-04 08:05:00,1.7091,1.7093,1.70835,1.70885,313800000.0
2009-08-04 08:06:00,1.70885,1.7094,1.7087,1.70925,269800000.0
2009-08-04 08:07:00,1.70925,1.7099,1.7092,1.7099,225400000.0
2009-08-04 08:08:00,1.70965,1.7101,1.7096,1.70975,526800000.0
2009-08-04 08:09:00,1.7098,1.7101,1.7097,1.7099,305800000.0
2009-08-04 08:10:00,1.7099,1.7111,1.70955,1.71055,370600000.0
2009-08-04 08:11:00,1.71055,1.71065,1.70975,1.7099,360000000.0
2009-08-04 08:12:00,1.7098,1.7101,1.70935,1.7098,466600000.0
2009-08-04 08:13:00,1.70995,1.7101,1.7094,1.7096,452400000.0
2009-08-04 08:14:00,1.70965,1.70975,1.70925,1.7095,304400000.0
2009-08-04 08:15:00,1.7095,1.70995,1.70925,1.7098,294200000.0
2009-08-04 08:16:00,1.70985,1.7099,1.70945,1.7095,105000000.0
2009-08-04 08:17:00,1.7095,1.70955,1.7087,1.7088,202200000.0
2009-08-04 08:18:00,1.70885,1.70905,1.7084,1.70885,221600000.0
2009-08-04 08:19:00,1.70875,1.709,1.7083,1.7086,311400000.0
2009-08-04 08:20:00,1.7086,1.70875,1.70775,1.708,360200000.0
2009-08-04 08:21:00,1.708,1.70825,1.7076,1.70815,248400000.0
2009-08-04 08:22:00,1.70815,1.70835,1.7077,1.7078,219200000.0
2009-08-04 08:23:00,1.70785,1.70865,1.7077,1.7085,323200000.0
2009-08-04 08:24:00,1.7085,1.7088,1.7079,1.7085,195000000.0
2009-08-04 08:25:00,1.7085,1.70865,1.70815,1.7085,188000000.0
2009-08-04 08:26:00,1.7085,1.70885,1.70825,1.7087,178000000.0
2009-08-04 08:27:00,1.7086,1.7089,1.7082,1.7089,243000000.0
2009-08-04 08:28:00,1.70885,1.7092,1.7086,1.70865,409800000.0
2009-08-04 08:29:00,1.70865,1.7087,1.7079,1.70805,626799999.0
2009-08-04 08:30:00,1.708,1.7086,1.70785,1.70845,335800000.0
2009-08-04 08:31:00,1.70845,1.70855,1.7082,1.7083,206600000.0
2009-08-04 08:32:00,1.7084,1.7084,1.7075,1.7075,317800001.0
2009-08-04 08:33:00,1.7074,1.70785,1.7071,1.7075,482200000.0
2009-08-04 08:34:00,1.7074,1.7078,1.7072,1.7074,358600000.0
2009-08-04 08:35:00,1.7074,1.70815,1.7071,1.70785,309200000.0
2009-08-04 08:36:00,1.70775,1.70835,1.70775,1.70795,232200000.0
2009-08-04 08:37:00,1.70805,1.70885,1.708,1.7086,296600000.0
2009-08-04 08:38:00,1.70865,1.7089,1.7082,1.7083,208600000.0
2009-08-04 08:39:00,1.7082,1.70835,1.708,1.70835,214000000.0
2009-08-04 08:40:00,1.70835,1.7086,1.7079,1.70835,311000000.0
2009-08-04 08:41:00,1.7084,1.70865,1.70825,1.70825,75600000.0
2009-08-04 08:42:00,1.7083,1.70835,1.70775,1.70775,251200000.0
2009-08-04 08:43:00,1.70775,1.7085,1.7076,1.70815,188600000.0
2009-08-04 08:44:00,1.7081,1.70845,1.7078,1.70805,297000000.0
2009-08-04 08:45:00,1.70805,1.70835,1.70785,1.7081,252000000.0
2009-08-04 08:46:00,1.708,1.70835,1.70785,1.708,430000000.0
2009-08-04 08:47:00,1.70795,1.7083,1.70745,1.7079,273200000.0
2009-08-04 08:48:00,1.7079,1.7082,1.7074,1.70785,484000000.0
2009-08-04 08:49:00,1.70785,1.70825,1.70785,1.70815,211400000.0
2009-08-04 08:50:00,1.70825,1.7087,1.70795,1.7086,404200001.0
2009-08-04 08:51:00,1.7086,1.7088,1.70815,1.7086,152800000.0
2009-08-04 08:52:00,1.70845,1.7088,1.7082,1.7083,180800000.0
2009-08-04 08:53:00,1.70825,1.7083,1.70815,1.70825,149400000.0
2009-08-04 08:54:00,1.70825,1.7084,1.70775,1.70795,333000000.0
2009-08-04 08:55:00,1.708,1.70815,1.7072,1.7075,609200000.0
2009-08-04 08:56:00,1.7076,1.7077,1.70735,1.70745,279800000.0
2009-08-04 08:57:00,1.7074,1.70785,1.70725,1.7077,212200000.0
2009-08-04 08:58:00,1.7076,1.70785,1.70715,1.70735,493400000.0
2009-08-04 08:59:00,1.7073,1.70785,1.7068,1.7077,309800000.0
2009-08-04 09:00:00,1.70775,1.70785,1.7071,1.7078,315800000.0
2009-08-04 09:01:00,1.70775,1.7082,1.70765,1.7081,352000000.0
2009-08-04 09:02:00,1.70815,1.7086,1.7081,1.70845,414000000.0
2009-08-04 09:03:00,1.70865,1.7092,1.70855,1.70855,454400000.0
2009-08-04 09:04:00,1.70865,1.7093,1.70855,1.70905,479599999.0
2009-08-04 09:05:00,1.7091,1.70935,1.7086,1.70905,327800000.0
2009-08-04 09:06:00,1.70905,1.7093,1.70875,1.70905,308800000.0
2009-08-04 09:07:00,1.709,1.70915,1.7085,1.7085,370200000.0
2009-08-04 09:08:00,1.7085,1.7092,1.70845,1.7086,268000000.0
2009-08-04 09:09:00,1.7086,1.7089,1.70835,1.7087,223600000.0
2009-08-04 09:10:00,1.70865,1.7088,1.708,1.7082,299600000.0
2009-08-04 09:11:00,1.7082,1.7083,1.7079,1.70795,398000000.0
2009-08-04 09:12:00,1.708,1.70825,1.7079,1.70805,264400000.0
2009-08-04 09:13:00,1.70815,1.70825,1.7076,1.70775,169000000.0
2009-08-04 09:14:00,1.70765,1.7082,1.7074,1.7079,320800000.0
2009-08-04 09:15:00,1.7079,1.70825,1.7076,1.7079,204000000.0
2009-08-04 09:16:00,1.708,1.709,1.70765,1.7085,259400000.0
2009-08-04 09:17:00,1.7088,1.70895,1.7082,1.7083,195400000.0
2009-08-04 09:18:00,1.7082,1.7085,1.70785,1.7082,378200000.0
2009-08-04 09:19:00,1.7082,1.7085,1.7081,1.70825,313000001.0
2009-08-04 09:20:00,1.7082,1.7083,1.70775,1.70805,381200000.0
2009-08-04 09:21:00,1.7081,1.70875,1.7077,1.7087,245000000.0
2009-08-04 09:22:00,1.70875,1.7089,1.7083,1.70875,263600000.0
2009-08-04 09:23:00,1.7087,1.70925,1.7087,1.7091,294000000.0
2009-08-04 09:24:00,1.7091,1.7092,1.70865,1.70885,284000000.0
2009-08-04 09:25:00,1.7089,1.7092,1.70875,1.70915,233000000.0
2009-08-04 09:26:00,1.7092,1.70965,1.70905,1.7095,336200000.0
2009-08-04 09:27:00,1.7096,1.7099,1.7095,1.70975,238400000.0
2009-08-04 09:28:00,1.7098,1.71005,1.70955,1.71005,203400000.0
2009-08-04 09:29:00,1.71,1.7101,1.70985,1.71,206400000.0
2009-08-04 09:30:00,1.71,1.7105,1.70975,1.71005,308800000.0
2009-08-04 09:31:00,1.70995,1.7109,1.70975,1.7106,346600000.0
2009-08-04 09:32:00,1.7106,1.7107,1.7101,1.71025,170400000.0
2009-08-04 09:33:00,1.71025,1.7107,1.7101,1.7104,338000001.0
2009-08-04 09:34:00,1.71045,1.7109,1.7103,1.7108,327800000.0
2009-08-04 09:35:00,1.7108,1.71105,1.71065,1.7108,475800001.0
2009-08-04 09:36:00,1.711,1.7113,1.7108,1.71085,462600000.0
2009-08-04 09:37:00,1.71085,1.71125,1.7103,1.71105,336600000.0
2009-08-04 09:38:00,1.71105,1.71135,1.71045,1.7106,314400000.0
2009-08-04 09:39:00,1.7106,1.71125,1.71055,1.71125,226000000.0
2009-08-04 09:40:00,1.71125,1.7115,1.71105,1.7111,307800000.0
2009-08-04 09:41:00,1.7111,1.71145,1.71095,1.7112,346400000.0
2009-08-04 09:42:00,1.7113,1.71145,1.71075,1.71075,281800000.0
2009-08-04 09:43:00,1.7107,1.7111,1.7107,1.71105,188400000.0
2009-08-04 09:44:00,1.7111,1.7111,1.7108,1.7108,172200000.0
2009-08-04 09:45:00,1.7108,1.7114,1.7106,1.71105,229000002.0
2009-08-04 09:46:00,1.71105,1.7115,1.71085,1.7115,342000001.0
2009-08-04 09:47:00,1.7116,1.71195,1.71145,1.7118,230000000.0
2009-08-04 09:48:00,1.7118,1.71225,1.71155,1.71155,324600000.0
2009-08-04 09:49:00,1.7117,1.7119,1.71165,1.7118,235800000.0
2009-08-04 09:50:00,1.71185,1.71205,1.7116,1.71185,422000000.0
2009-08-04 09:51:00,1.71185,1.71195,1.7113,1.7114,150600000.0
2009-08-04 09:52:00,1.7115,1.7116,1.7105,1.7109,307600000.0
2009-08-04 09:53:00,1.7107,1.7113,1.71065,1.7112,544200001.0
2009-08-04 09:54:00,1.7111,1.7112,1.71055,1.71055,481600000.0
2009-08-04 09:55:00,1.71065,1.7113,1.71065,1.7113,406000000.0
2009-08-04 09:56:00,1.7114,1.71185,1.71135,1.71165,462800000.0
2009-08-04 09:57:00,1.71165,1.7121,1.7115,1.7117,343200001.0
2009-08-04 09:58:00,1.71165,1.7119,1.71165,1.71175,161200000.0
2009-08-04 09:59:00,1.71175,1.7124,1.7117,1.7121,464400000.0
2009-08-04 10:00:00,1.71215,1.71235,1.7117,1.7117,358400000.0
2009-08-04 10:01:00,1.71165,1.7126,1.71125,1.7125,366200000.0
2009-08-04 10:02:00,1.71255,1.71285,1.71195,1.71195,374000000.0
2009-08-04 10:03:00,1.712,1.71255,1.7117,1.71255,172000000.0
2009-08-04 10:04:00,1.71255,1.7127,1.7124,1.7126,238800000.0
2009-08-04 10:05:00,1.71255,1.7129,1.7123,1.71255,270800000.0
2009-08-04 10:06:00,1.7126,1.7129,1.7125,1.71275,199400000.0
2009-08-04 10:07:00,1.7127,1.71325,1.71265,1.71315,295400000.0
2009-08-04 10:08:00,1.71335,1.7139,1.71305,1.71335,262600000.0
2009-08-04 10:09:00,1.7133,1.71365,1.71315,1.71335,279800000.0
2009-08-04 10:10:00,1.71335,1.7135,1.71315,1.71325,188400000.0
2009-08-04 10:11:00,1.71345,1.7135,1.713,1.7134,261600000.0
2009-08-04 10:12:00,1.7134,1.7137,1.7132,1.7132,540200000.0
2009-08-04 10:13:00,1.7132,1.7138,1.713,1.7136,442400000.0
2009-08-04 10:14:00,1.71355,1.71375,1.71335,1.71335,487999999.0
2009-08-04 10:15:00,1.7134,1.7136,1.7132,1.7135,307600000.0
2009-08-04 10:16:00,1.7136,1.7139,1.71345,1.71375,289600000.0
2009-08-04 10:17:00,1.71375,1.71485,1.71375,1.71435,329600000.0
2009-08-04 10:18:00,1.71445,1.7149,1.71425,1.7147,335200000.0
2009-08-04 10:19:00,1.7148,1.7148,1.71425,1.7143,370799999.0
2009-08-04 10:20:00,1.7144,1.71455,1.7142,1.71435,467799999.0
2009-08-04 10:21:00,1.71445,1.7149,1.7143,1.7149,197800000.0
2009-08-04 10:22:00,1.71485,1.7149,1.71365,1.71415,456799999.0
2009-08-04 10:23:00,1.7142,1.7144,1.71325,1.7136,406400000.0
2009-08-04 10:24:00,1.7132,1.7135,1.713,1.71325,434200001.0
2009-08-04 10:25:00,1.71315,1.71335,1.71265,1.71275,262800000.0
2009-08-04 10:26:00,1.7128,1.71355,1.7127,1.71335,304600000.0
2009-08-04 10:27:00,1.71345,1.71375,1.71335,1.71375,273600000.0
2009-08-04 10:28:00,1.7137,1.71475,1.71365,1.71465,320200000.0
2009-08-04 10:29:00,1.71465,1.71495,1.7145,1.71475,276400000.0
2009-08-04 10:30:00,1.7146,1.7147,1.71435,1.71465,222200000.0
2009-08-04 10:31:00,1.7146,1.7147,1.7141,1.71415,196400000.0
2009-08-04 10:32:00,1.71415,1.7143,1.71405,1.7141,229799999.0
2009-08-04 10:33:00,1.7142,1.71475,1.71415,1.7143,232800000.0
2009-08-04 10:34:00,1.7143,1.7147,1.71425,1.7143,274400001.0
2009-08-04 10:35:00,1.7143,1.7145,1.7141,1.7143,261800000.0
2009-08-04 10:36:00,1.7142,1.7144,1.71415,1.71425,142800000.0
2009-08-04 10:37:00,1.7141,1.71415,1.71395,1.71415,113400000.0
2009-08-04 10:38:00,1.71405,1.71425,1.7139,1.71415,202200000.0
2009-08-04 10:39:00,1.7141,1.71415,1.71385,1.7141,150800000.0
2009-08-04 10:40:00,1.71405,1.71405,1.7135,1.71355,279400000.0
2009-08-04 10:41:00,1.71355,1.71405,1.71355,1.71385,399000001.0
2009-08-04 10:42:00,1.714,1.714,1.71335,1.71345,355200000.0
2009-08-04 10:43:00,1.7136,1.7136,1.71315,1.7134,343399999.0
2009-08-04 10:44:00,1.71335,1.7137,1.71315,1.71365,309400000.0
2009-08-04 10:45:00,1.7136,1.7142,1.7136,1.71415,249000000.0
2009-08-04 10:46:00,1.71425,1.71425,1.71365,1.71405,568000000.0
2009-08-04 10:47:00,1.7139,1.7142,1.7137,1.71385,333199999.0
2009-08-04 10:48:00,1.7139,1.7141,1.7136,1.71385,376199999.0
2009-08-04 10:49:00,1.71375,1.714,1.71315,1.7133,338200000.0
2009-08-04 10:50:00,1.71335,1.71385,1.71325,1.71345,508799999.0
2009-08-04 10:51:00,1.7134,1.7136,1.71295,1.7134,484000000.0
2009-08-04 10:52:00,1.7133,1.71405,1.71295,1.71355,407400000.0
2009-08-04 10:53:00,1.71345,1.71405,1.7133,1.71345,623400000.0
2009-08-04 10:54:00,1.71345,1.71425,1.7133,1.71415,375000002.0
2009-08-04 10:55:00,1.71415,1.7144,1.7137,1.71385,519600001.0
2009-08-04 10:56:00,1.71385,1.7139,1.71285,1.7129,354200001.0
2009-08-04 10:57:00,1.71285,1.71305,1.7125,1.71305,390599999.0
2009-08-04 10:58:00,1.7129,1.7132,1.71265,1.7128,434400001.0
2009-08-04 10:59:00,1.7128,1.71325,1.7126,1.7129,371400000.0
2009-08-04 11:00:00,1.7132,1.7132,1.7127,1.7129,297400000.0
2009-08-04 11:01:00,1.71305,1.7132,1.71275,1.7131,351400000.0
2009-08-04 11:02:00,1.713,1.7132,1.7124,1.71245,435600000.0
2009-08-04 11:03:00,1.7125,1.7128,1.7124,1.71255,337400000.0
2009-08-04 11:04:00,1.71255,1.7127,1.7123,1.7125,242000000.0
2009-08-04 11:05:00,1.7126,1.7131,1.7126,1.713,154800000.0
2009-08-04 11:06:00,1.7131,1.71335,1.71305,1.71315,216600000.0
2009-08-04 11:07:00,1.7133,1.71365,1.713,1.7136,405600000.0
2009-08-04 11:08:00,1.7132,1.71355,1.7129,1.71315,281800000.0
2009-08-04 11:09:00,1.71315,1.71355,1.71295,1.7131,327399999.0
2009-08-04 11:10:00,1.7132,1.71335,1.71275,1.7132,507600003.0
2009-08-04 11:11:00,1.71325,1.7133,1.7129,1.7133,191200000.0
2009-08-04 11:12:00,1.7131,1.71355,1.7131,1.7133,103200000.0
2009-08-04 11:13:00,1.7133,1.7133,1.71255,1.71265,218199999.0
2009-08-04 11:14:00,1.71265,1.71265,1.7124,1.7125,171200000.0
2009-08-04 11:15:00,1.7123,1.71305,1.7122,1.71255,301600000.0
2009-08-04 11:16:00,1.7127,1.7127,1.71175,1.7119,226400000.0
2009-08-04 11:17:00,1.7119,1.7123,1.71165,1.71225,350000000.0
2009-08-04 11:18:00,1.7123,1.7125,1.71205,1.7124,223200000.0
2009-08-04 11:19:00,1.71235,1.7127,1.7123,1.71255,244800000.0
2009-08-04 11:20:00,1.71255,1.71285,1.71235,1.7125,366000000.0
2009-08-04 11:21:00,1.71265,1.7129,1.7124,1.7129,283200000.0
2009-08-04 11:22:00,1.71295,1.7131,1.71275,1.7131,203200000.0
2009-08-04 11:23:00,1.713,1.7132,1.71285,1.71305,210600000.0
2009-08-04 11:24:00,1.713,1.7132,1.71275,1.7129,251400000.0
2009-08-04 11:25:00,1.7129,1.71305,1.71255,1.71305,168800000.0
2009-08-04 11:26:00,1.71325,1.71325,1.71295,1.71295,133600000.0
2009-08-04 11:27:00,1.71295,1.7133,1.7127,1.71275,242200000.0
2009-08-04 11:28:00,1.7127,1.7129,1.7123,1.71235,218000000.0
2009-08-04 11:29:00,1.7123,1.7127,1.7122,1.7124,342800000.0
2009-08-04 11:30:00,1.71245,1.7126,1.71215,1.71225,413600000.0
2009-08-04 11:31:00,1.7122,1.7125,1.71205,1.71225,497400002.0
2009-08-04 11:32:00,1.71225,1.71245,1.71205,1.7122,331800000.0
2009-08-04 11:33:00,1.7122,1.71275,1.712,1.71275,305400000.0
2009-08-04 11:34:00,1.71275,1.7128,1.712,1.7122,456600000.0
2009-08-04 11:35:00,1.7122,1.71245,1.712,1.71235,294800000.0
2009-08-04 11:36:00,1.71215,1.71285,1.71195,1.71285,241400000.0
2009-08-04 11:37:00,1.71285,1.71305,1.7125,1.7127,331000000.0
2009-08-04 11:38:00,1.7126,1.71285,1.7126,1.7126,125200000.0
2009-08-04 11:39:00,1.7126,1.71265,1.71205,1.71215,167200000.0
2009-08-04 11:40:00,1.71215,1.7124,1.7116,1.71185,322000000.0
2009-08-04 11:41:00,1.71195,1.7126,1.71185,1.7126,256600000.0
2009-08-04 11:42:00,1.7126,1.7128,1.71255,1.7128,98000000.0
2009-08-04 11:43:00,1.7128,1.7128,1.71255,1.71255,84600000.0
2009-08-04 11:44:00,1.71255,1.713,1.7124,1.71255,339000000.0
2009-08-04 11:45:00,1.7125,1.71305,1.7125,1.71295,278800000.0
2009-08-04 11:46:00,1.7129,1.7133,1.7129,1.71305,351200000.0
2009-08-04 11:47:00,1.71315,1.71345,1.713,1.71325,241800000.0
2009-08-04 11:48:00,1.7133,1.7135,1.71325,1.7135,219600000.0
2009-08-04 11:49:00,1.7134,1.7139,1.7131,1.7139,167200000.0
2009-08-04 11:50:00,1.71385,1.71395,1.71335,1.7138,353799999.0
2009-08-04 11:51:00,1.71375,1.7142,1.71375,1.7138,198400000.0
2009-08-04 11:52:00,1.71385,1.7142,1.71375,1.7142,155600000.0
2009-08-04 11:53:00,1.71385,1.71395,1.71375,1.71375,88400000.0
2009-08-04 11:54:00,1.71375,1.7141,1.71375,1.71405,87200000.0
2009-08-04 11:55:00,1.71415,1.7144,1.714,1.7142,220000000.0
2009-08-04 11:56:00,1.7141,1.7143,1.7139,1.7141,280400000.0
2009-08-04 11:57:00,1.71405,1.71425,1.7139,1.71425,332800000.0
2009-08-04 11:58:00,1.71435,1.7146,1.7137,1.7137,241600000.0
2009-08-04 11:59:00,1.71375,1.7139,1.71315,1.7136,215800000.0
2009-08-04 12:00:00,1.71365,1.71395,1.71355,1.7138,100400000.0
2009-08-04 12:01:00,1.7138,1.71385,1.7134,1.7134,124400000.0
2009-08-04 12:02:00,1.71345,1.7139,1.71335,1.71385,222800000.0
2009-08-04 12:03:00,1.7138,1.71385,1.7135,1.71365,142800000.0
2009-08-04 12:04:00,1.71365,1.71365,1.71315,1.71315,138000000.0
2009-08-04 12:05:00,1.7131,1.71385,1.7131,1.7135,115200000.0
2009-08-04 12:06:00,1.71365,1.71415,1.7136,1.71405,153200000.0
2009-08-04 12:07:00,1.71425,1.7145,1.71405,1.7144,163600000.0
2009-08-04 12:08:00,1.7144,1.71445,1.71405,1.71425,155200000.0
2009-08-04 12:09:00,1.7142,1.71435,1.71405,1.7143,148200000.0
2009-08-04 12:10:00,1.7143,1.71435,1.7141,1.71415,155400000.0
2009-08-04 12:11:00,1.7142,1.7142,1.7135,1.71375,254800001.0
2009-08-04 12:12:00,1.71365,1.7142,1.7133,1.7141,259600000.0
2009-08-04 12:13:00,1.71415,1.7142,1.7141,1.7142,129600001.0
2009-08-04 12:14:00,1.71425,1.71435,1.71425,1.71435,53000000.0
2009-08-04 12:15:00,1.71435,1.71435,1.71415,1.71425,83400000.0
2009-08-04 12:16:00,1.71425,1.71435,1.71425,1.71425,89000000.0
2009-08-04 12:17:00,1.71425,1.71445,1.71425,1.71425,120400000.0
2009-08-04 12:18:00,1.71425,1.7144,1.71425,1.7144,37400000.0
2009-08-04 12:19:00,1.71445,1.7146,1.71405,1.71415,369199999.0
2009-08-04 12:20:00,1.71415,1.71415,1.71415,1.71415,12000000.0
2009-08-04 12:21:00,1.7137,1.71395,1.7136,1.71375,294800000.0
2009-08-04 12:22:00,1.7137,1.714,1.7133,1.7135,316600000.0
2009-08-04 12:23:00,1.71355,1.714,1.7135,1.7138,282200000.0
2009-08-04 12:24:00,1.71375,1.7139,1.7136,1.7137,348799999.0
2009-08-04 12:25:00,1.71395,1.7141,1.7138,1.7138,144400000.0
2009-08-04 12:26:00,1.7138,1.71405,1.7138,1.7139,394600001.0
2009-08-04 12:27:00,1.7139,1.7141,1.7137,1.714,161000000.0
2009-08-04 12:28:00,1.714,1.7143,1.71385,1.714,116200000.0
2009-08-04 12:29:00,1.71405,1.71415,1.7138,1.7141,82400000.0
2009-08-04 12:30:00,1.71395,1.7142,1.7139,1.71395,156800000.0
2009-08-04 12:31:00,1.71395,1.71435,1.71395,1.71405,104400000.0
2009-08-04 12:32:00,1.7141,1.71445,1.71385,1.7142,104800000.0
2009-08-04 12:33:00,1.7143,1.71435,1.71395,1.71405,223200000.0
2009-08-04 12:34:00,1.7141,1.7142,1.7138,1.714,216000000.0
2009-08-04 12:35:00,1.714,1.7146,1.714,1.71445,266400000.0
2009-08-04 12:36:00,1.7146,1.7146,1.7139,1.71435,316400000.0
2009-08-04 12:37:00,1.71445,1.71455,1.71375,1.71375,258800000.0
2009-08-04 12:38:00,1.7138,1.71405,1.7135,1.7137,236800000.0
2009-08-04 12:39:00,1.7138,1.7138,1.7134,1.7135,220200000.0
2009-08-04 12:40:00,1.71355,1.7138,1.7134,1.7137,283800000.0
2009-08-04 12:41:00,1.7137,1.71375,1.7134,1.7136,198600000.0
2009-08-04 12:42:00,1.7136,1.71375,1.7135,1.7136,276600001.0
2009-08-04 12:43:00,1.7137,1.7138,1.71355,1.71375,277600000.0
2009-08-04 12:44:00,1.7137,1.7141,1.7137,1.71375,170800000.0
2009-08-04 12:45:00,1.71385,1.7141,1.71335,1.71375,278400000.0
2009-08-04 12:46:00,1.7137,1.7143,1.7137,1.7138,316200000.0
2009-08-04 12:47:00,1.71375,1.71415,1.71375,1.71395,92400000.0
2009-08-04 12:48:00,1.714,1.7147,1.71385,1.71455,222200000.0
2009-08-04 12:49:00,1.7145,1.71515,1.7145,1.7151,122200000.0
2009-08-04 12:50:00,1.7151,1.7153,1.71505,1.71525,52800000.0
2009-08-04 12:51:00,1.71525,1.71535,1.71505,1.71515,142600000.0
2009-08-04 12:52:00,1.7151,1.71525,1.71475,1.71495,193200000.0
2009-08-04 12:53:00,1.71495,1.71545,1.7149,1.71545,190600000.0
2009-08-04 12:54:00,1.7154,1.7156,1.7153,1.7156,90000000.0
2009-08-04 12:55:00,1.71575,1.71595,1.7154,1.7154,237800000.0
2009-08-04 12:56:00,1.7152,1.7155,1.7147,1.715,190000000.0
2009-08-04 12:57:00,1.715,1.715,1.71395,1.7145,235600000.0
2009-08-04 12:58:00,1.7144,1.7147,1.7142,1.7144,251800001.0
2009-08-04 12:59:00,1.7144,1.7146,1.71425,1.7144,136800000.0
2009-08-04 13:00:00,1.71435,1.71435,1.7137,1.71385,291800000.0
2009-08-04 13:01:00,1.7138,1.7143,1.7138,1.7141,322200000.0
2009-08-04 13:02:00,1.7141,1.71455,1.7138,1.71385,462200000.0
2009-08-04 13:03:00,1.7138,1.71465,1.71375,1.71425,328800001.0
2009-08-04 13:04:00,1.7143,1.7145,1.7142,1.7142,120200000.0
2009-08-04 13:05:00,1.7143,1.7145,1.714,1.7145,169200000.0
2009-08-04 13:06:00,1.7145,1.71475,1.71415,1.7143,225000000.0
2009-08-04 13:07:00,1.7144,1.7148,1.7143,1.71445,224000000.0
2009-08-04 13:08:00,1.71445,1.71475,1.7142,1.71475,313200002.0
2009-08-04 13:09:00,1.71475,1.7148,1.71435,1.71445,157600000.0
2009-08-04 13:10:00,1.71445,1.7145,1.7142,1.71435,100600000.0
2009-08-04 13:11:00,1.7144,1.7144,1.71405,1.71435,192800000.0
2009-08-04 13:12:00,1.71435,1.71435,1.7139,1.7139,215600000.0
2009-08-04 13:13:00,1.7139,1.7142,1.71375,1.7139,115200001.0
2009-08-04 13:14:00,1.714,1.714,1.7138,1.714,152800000.0
2009-08-04 13:15:00,1.71425,1.7143,1.7139,1.7143,446000000.0
2009-08-04 13:16:00,1.7143,1.71435,1.7136,1.7136,226600000.0
2009-08-04 13:17:00,1.7137,1.7139,1.7133,1.71375,305000000.0
2009-08-04 13:18:00,1.7137,1.7137,1.71335,1.71365,182400000.0
2009-08-04 13:19:00,1.71355,1.7137,1.7135,1.7135,169600000.0
2009-08-04 13:20:00,1.7135,1.7135,1.71295,1.7133,318400000.0
2009-08-04 13:21:00,1.71315,1.71325,1.71275,1.71285,321800000.0
2009-08-04 13:22:00,1.7128,1.71345,1.7128,1.7133,200400000.0
2009-08-04 13:23:00,1.7133,1.7134,1.71295,1.71295,335800000.0
2009-08-04 13:24:00,1.71285,1.7132,1.71285,1.7131,298800000.0
2009-08-04 13:25:00,1.7131,1.7136,1.7131,1.7135,404799999.0
2009-08-04 13:26:00,1.71355,1.7136,1.71345,1.71345,145400000.0
2009-08-04 13:27:00,1.71345,1.71345,1.713,1.7131,200999999.0
2009-08-04 13:28:00,1.7131,1.7131,1.7125,1.71265,583200002.0
2009-08-04 13:29:00,1.7127,1.7127,1.7121,1.71255,392400000.0
2009-08-04 13:30:00,1.71255,1.7127,1.71235,1.71245,335800000.0
2009-08-04 13:31:00,1.7125,1.71255,1.7122,1.7123,190000000.0
2009-08-04 13:32:00,1.7123,1.7123,1.71165,1.71165,374200000.0
2009-08-04 13:33:00,1.71165,1.712,1.7115,1.71175,402400000.0
2009-08-04 13:34:00,1.71175,1.71195,1.71165,1.7117,222400000.0
2009-08-04 13:35:00,1.7116,1.71175,1.7113,1.7114,192800000.0
2009-08-04 13:36:00,1.7115,1.71175,1.71135,1.7116,257000000.0
2009-08-04 13:37:00,1.7115,1.71185,1.711,1.71135,233000000.0
2009-08-04 13:38:00,1.7113,1.7116,1.71115,1.71155,162400000.0
2009-08-04 13:39:00,1.7116,1.7117,1.7114,1.71155,186800000.0
2009-08-04 13:40:00,1.71145,1.71155,1.7113,1.71135,71200000.0
2009-08-04 13:41:00,1.71135,1.7116,1.7112,1.7112,200000000.0
2009-08-04 13:42:00,1.7112,1.7117,1.711,1.7116,256000000.0
2009-08-04 13:43:00,1.7117,1.7117,1.7113,1.7113,109400000.0
2009-08-04 13:44:00,1.71125,1.7118,1.7111,1.71155,211200000.0
2009-08-04 13:45:00,1.7116,1.71165,1.71125,1.71135,118000000.0
2009-08-04 13:46:00,1.7112,1.7114,1.7111,1.7114,186000000.0
2009-08-04 13:47:00,1.7114,1.7114,1.71045,1.71085,297200000.0
2009-08-04 13:48:00,1.71085,1.7117,1.71075,1.71155,294800000.0
2009-08-04 13:49:00,1.71165,1.71195,1.71155,1.71175,102800000.0
2009-08-04 13:50:00,1.71185,1.7122,1.71155,1.71205,212800000.0
2009-08-04 13:51:00,1.71215,1.7127,1.712,1.7125,239200000.0
2009-08-04 13:52:00,1.7125,1.71275,1.7124,1.7126,206000000.0
2009-08-04 13:53:00,1.71265,1.713,1.7125,1.71265,168800000.0
2009-08-04 13:54:00,1.71265,1.71295,1.7126,1.7127,268000000.0
2009-08-04 13:55:00,1.71275,1.71305,1.71275,1.71285,207200000.0
2009-08-04 13:56:00,1.71285,1.71305,1.7127,1.7129,290000000.0
2009-08-04 13:57:00,1.7129,1.713,1.7129,1.7129,81200000.0
2009-08-04 13:58:00,1.7129,1.713,1.71285,1.713,128000000.0
2009-08-04 13:59:00,1.7129,1.713,1.7126,1.7127,197000000.0
2009-08-04 14:00:00,1.71275,1.7129,1.71245,1.7126,401400000.0
2009-08-04 14:01:00,1.71255,1.7126,1.7122,1.7124,249200000.0
2009-08-04 14:02:00,1.71245,1.7125,1.7118,1.7121,356600000.0
2009-08-04 14:03:00,1.7121,1.7121,1.71165,1.7117,348600001.0
2009-08-04 14:04:00,1.7117,1.7123,1.7117,1.71215,476800000.0
2009-08-04 14:05:00,1.7121,1.7121,1.7116,1.71165,298200000.0
2009-08-04 14:06:00,1.71165,1.7123,1.71165,1.71195,228200000.0
2009-08-04 14:07:00,1.712,1.71225,1.71195,1.71215,158000000.0
2009-08-04 14:08:00,1.71195,1.71285,1.71195,1.71265,422000000.0
2009-08-04 14:09:00,1.7126,1.71275,1.71225,1.71255,313800000.0
2009-08-04 14:10:00,1.71225,1.7125,1.71195,1.71205,485400000.0
2009-08-04 14:11:00,1.7121,1.71215,1.71135,1.71145,300400000.0
2009-08-04 14:12:00,1.7116,1.7118,1.71115,1.71145,469399999.0
2009-08-04 14:13:00,1.71135,1.71165,1.7111,1.7113,496400000.0
2009-08-04 14:14:00,1.71135,1.7116,1.71115,1.7112,434000001.0
2009-08-04 14:15:00,1.7112,1.7117,1.7112,1.7112,379400000.0
2009-08-04 14:16:00,1.71125,1.71135,1.7108,1.71105,394800000.0
2009-08-04 14:17:00,1.7111,1.7113,1.71055,1.71065,541400000.0
2009-08-04 14:18:00,1.71075,1.7112,1.71045,1.71105,430400000.0
2009-08-04 14:19:00,1.71105,1.71125,1.71065,1.7108,682000004.0
2009-08-04 14:20:00,1.71075,1.7113,1.7106,1.71095,425600000.0
2009-08-04 14:21:00,1.711,1.7112,1.7108,1.7108,313000000.0
2009-08-04 14:22:00,1.7108,1.711,1.71065,1.71085,353400001.0
2009-08-04 14:23:00,1.7109,1.71095,1.7107,1.71085,481200001.0
2009-08-04 14:24:00,1.71085,1.71115,1.7108,1.7108,486200004.0
2009-08-04 14:25:00,1.7108,1.7109,1.7106,1.71075,286599998.0
2009-08-04 14:26:00,1.71075,1.71105,1.71065,1.7108,332800000.0
2009-08-04 14:27:00,1.7108,1.71085,1.71035,1.71055,380800000.0
2009-08-04 14:28:00,1.71055,1.71085,1.7104,1.7104,696399999.0
2009-08-04 14:29:00,1.7104,1.7108,1.71025,1.71075,689200001.0
2009-08-04 14:30:00,1.7107,1.71115,1.7103,1.71115,825600000.0
2009-08-04 14:31:00,1.7112,1.7114,1.7108,1.71125,438200000.0
2009-08-04 14:32:00,1.7113,1.71145,1.71085,1.71135,336000001.0
2009-08-04 14:33:00,1.71135,1.7114,1.70985,1.71055,393400000.0
2009-08-04 14:34:00,1.71055,1.7106,1.70965,1.7102,386600000.0
2009-08-04 14:35:00,1.7101,1.7101,1.7097,1.70985,314400000.0
2009-08-04 14:36:00,1.70985,1.71025,1.70975,1.70995,428000000.0
2009-08-04 14:37:00,1.71,1.7102,1.70985,1.71,517199999.0
2009-08-04 14:38:00,1.71,1.7104,1.70985,1.7103,646599994.0
2009-08-04 14:39:00,1.7103,1.71035,1.7097,1.70975,822400006.0
2009-08-04 14:40:00,1.7097,1.71,1.70965,1.7099,272000000.0
2009-08-04 14:41:00,1.71,1.71,1.70965,1.7097,180800000.0
2009-08-04 14:42:00,1.7097,1.7098,1.7094,1.7096,400400000.0
2009-08-04 14:43:00,1.70965,1.7097,1.70945,1.7096,182200000.0
2009-08-04 14:44:00,1.70985,1.71005,1.70975,1.70985,227800000.0
2009-08-04 14:45:00,1.70995,1.71025,1.70985,1.70995,184000000.0
2009-08-04 14:46:00,1.70995,1.7103,1.7098,1.70995,253800000.0
2009-08-04 14:47:00,1.70995,1.7102,1.7094,1.71005,251400000.0
2009-08-04 14:48:00,1.71015,1.71075,1.71015,1.71075,244400000.0
2009-08-04 14:49:00,1.71075,1.71105,1.7106,1.711,328400000.0
2009-08-04 14:50:00,1.711,1.7111,1.71085,1.711,182600000.0
2009-08-04 14:51:00,1.711,1.71105,1.7106,1.7109,179600000.0
2009-08-04 14:52:00,1.71095,1.7111,1.71065,1.711,238400000.0
2009-08-04 14:53:00,1.71105,1.7113,1.711,1.7111,189200000.0
2009-08-04 14:54:00,1.71115,1.7112,1.71015,1.7102,356900001.0
2009-08-04 14:55:00,1.7102,1.7108,1.7102,1.7106,499799999.0
2009-08-04 14:56:00,1.7105,1.7109,1.71045,1.71055,245800000.0
2009-08-04 14:57:00,1.71055,1.7106,1.71005,1.71025,493000002.0
2009-08-04 14:58:00,1.71025,1.7105,1.70995,1.71025,482200000.0
2009-08-04 14:59:00,1.7102,1.71065,1.71005,1.71065,380600001.0
2009-08-04 15:00:00,1.7106,1.7106,1.70925,1.70925,398600000.0
2009-08-04 15:01:00,1.70945,1.7097,1.70925,1.70945,417800000.0
2009-08-04 15:02:00,1.7093,1.70975,1.70905,1.7093,612000000.0
2009-08-04 15:03:00,1.7093,1.7098,1.709,1.7094,463000000.0
2009-08-04 15:04:00,1.70935,1.7094,1.70885,1.709,395200000.0
2009-08-04 15:05:00,1.70905,1.70905,1.70845,1.70885,350000000.0
2009-08-04 15:06:00,1.7088,1.7089,1.70845,1.70875,337800000.0
2009-08-04 15:07:00,1.70875,1.70965,1.7087,1.7095,291200000.0
2009-08-04 15:08:00,1.7095,1.7095,1.709,1.7092,274000000.0
2009-08-04 15:09:00,1.70905,1.7093,1.7087,1.7088,294000000.0
2009-08-04 15:10:00,1.7091,1.7091,1.7087,1.70885,402600000.0
2009-08-04 15:11:00,1.70885,1.7093,1.70885,1.709,302000000.0
2009-08-04 15:12:00,1.7091,1.7096,1.7089,1.7094,317000000.0
2009-08-04 15:13:00,1.7094,1.70995,1.70915,1.7098,347600000.0
2009-08-04 15:14:00,1.7097,1.7106,1.7096,1.7104,385600000.0
2009-08-04 15:15:00,1.7104,1.7107,1.71015,1.71045,311800000.0
2009-08-04 15:16:00,1.7104,1.7109,1.71035,1.71065,741200002.0
2009-08-04 15:17:00,1.71065,1.711,1.71045,1.71075,268800000.0
2009-08-04 15:18:00,1.71075,1.71095,1.7107,1.71085,310600000.0
2009-08-04 15:19:00,1.71085,1.71095,1.7105,1.7105,227600001.0
2009-08-04 15:20:00,1.7106,1.71115,1.71045,1.7109,350600000.0
2009-08-04 15:21:00,1.71105,1.7114,1.71085,1.71125,183200000.0
2009-08-04 15:22:00,1.71125,1.7116,1.71085,1.71115,267800000.0
2009-08-04 15:23:00,1.71125,1.71125,1.7108,1.7108,550799995.0
2009-08-04 15:24:00,1.7108,1.7108,1.71045,1.7106,308200000.0
2009-08-04 15:25:00,1.7106,1.7111,1.7105,1.71105,321000001.0
2009-08-04 15:26:00,1.71105,1.7112,1.71065,1.71085,265200000.0
2009-08-04 15:27:00,1.71075,1.7113,1.7107,1.7111,291400000.0
2009-08-04 15:28:00,1.71105,1.7112,1.71085,1.71095,262200000.0
2009-08-04 15:29:00,1.7109,1.71105,1.7099,1.71005,299600000.0
2009-08-04 15:30:00,1.71005,1.7103,1.70975,1.70995,343400000.0
2009-08-04 15:31:00,1.7099,1.71055,1.7098,1.71055,346200000.0
2009-08-04 15:32:00,1.7106,1.7111,1.71035,1.7109,301399999.0
2009-08-04 15:33:00,1.7109,1.71165,1.7109,1.7112,410000000.0
2009-08-04 15:34:00,1.71115,1.7114,1.7104,1.71065,486800000.0
2009-08-04 15:35:00,1.7103,1.7104,1.7098,1.70995,430800000.0
2009-08-04 15:36:00,1.71,1.71075,1.70985,1.71065,515200000.0
2009-08-04 15:37:00,1.71065,1.711,1.71015,1.7108,463400000.0
2009-08-04 15:38:00,1.7108,1.71105,1.70995,1.7105,531600001.0
2009-08-04 15:39:00,1.7105,1.71105,1.7103,1.71075,415600000.0
2009-08-04 15:40:00,1.7107,1.71095,1.71015,1.7104,422200000.0
2009-08-04 15:41:00,1.7105,1.7112,1.71045,1.7109,493000000.0
2009-08-04 15:42:00,1.711,1.7111,1.71045,1.7105,298000000.0
2009-08-04 15:43:00,1.71055,1.711,1.71015,1.71085,444400000.0
2009-08-04 15:44:00,1.7108,1.71115,1.71045,1.71065,358600001.0
2009-08-04 15:45:00,1.71065,1.71075,1.71,1.71055,738800000.0
2009-08-04 15:46:00,1.71045,1.71115,1.71045,1.7108,431000000.0
2009-08-04 15:47:00,1.7108,1.71105,1.71035,1.7109,758000000.0
2009-08-04 15:48:00,1.7109,1.7112,1.71035,1.71065,701999999.0
2009-08-04 15:49:00,1.71055,1.71055,1.70975,1.70995,840400006.0
2009-08-04 15:50:00,1.70985,1.7105,1.70975,1.7104,664200003.0
2009-08-04 15:51:00,1.71035,1.7105,1.70985,1.7104,406000000.0
2009-08-04 15:52:00,1.71035,1.71065,1.70985,1.7102,529399999.0
2009-08-04 15:53:00,1.71015,1.7106,1.70985,1.71055,498000000.0
2009-08-04 15:54:00,1.71025,1.711,1.71015,1.71065,353800000.0
2009-08-04 15:55:00,1.71075,1.7109,1.71045,1.71075,287200001.0
2009-08-04 15:56:00,1.7108,1.71125,1.71055,1.7111,591400001.0
2009-08-04 15:57:00,1.711,1.7113,1.71065,1.71105,634000001.0
2009-08-04 15:58:00,1.7111,1.71165,1.71105,1.71135,474200000.0
2009-08-04 15:59:00,1.71135,1.71185,1.711,1.71175,644400000.0
2009-08-04 16:00:00,1.7118,1.7118,1.7099,1.7105,779199999.0
2009-08-04 16:01:00,1.7104,1.7108,1.71005,1.71075,605200000.0
2009-08-04 16:02:00,1.71075,1.71135,1.7106,1.71135,500999999.0
2009-08-04 16:03:00,1.71125,1.71215,1.71125,1.7118,461200000.0
2009-08-04 16:04:00,1.7118,1.7123,1.71175,1.7119,499600000.0
2009-08-04 16:05:00,1.7118,1.71215,1.71155,1.71165,512700000.0
2009-08-04 16:06:00,1.7117,1.7125,1.7115,1.7123,439000003.0
2009-08-04 16:07:00,1.7122,1.7129,1.7121,1.71255,476000001.0
2009-08-04 16:08:00,1.71255,1.71305,1.7121,1.71245,460600001.0
2009-08-04 16:09:00,1.71255,1.71295,1.71215,1.7127,404000000.0
2009-08-04 16:10:00,1.7127,1.71285,1.712,1.7125,412200000.0
2009-08-04 16:11:00,1.7125,1.71265,1.71195,1.71235,361200000.0
2009-08-04 16:12:00,1.7123,1.71255,1.71165,1.7119,348000000.0
2009-08-04 16:13:00,1.71195,1.71225,1.7114,1.71195,542000000.0
2009-08-04 16:14:00,1.712,1.71235,1.7119,1.7121,587399999.0
2009-08-04 16:15:00,1.7121,1.7127,1.7121,1.71255,506600000.0
2009-08-04 16:16:00,1.71255,1.71255,1.7119,1.71215,526199999.0
2009-08-04 16:17:00,1.7122,1.7125,1.71195,1.71225,469800000.0
2009-08-04 16:18:00,1.71225,1.71275,1.7119,1.71275,472200000.0
2009-08-04 16:19:00,1.71275,1.71345,1.71245,1.71345,491600001.0
2009-08-04 16:20:00,1.71335,1.71365,1.71255,1.71335,423200001.0
2009-08-04 16:21:00,1.7133,1.71345,1.71285,1.71335,282400000.0
2009-08-04 16:22:00,1.71345,1.7137,1.71275,1.7132,387000000.0
2009-08-04 16:23:00,1.7135,1.71415,1.71325,1.71395,388400000.0
2009-08-04 16:24:00,1.71395,1.71425,1.7136,1.71425,411200000.0
2009-08-04 16:25:00,1.7142,1.71515,1.714,1.7144,605200000.0
2009-08-04 16:26:00,1.7144,1.71495,1.71405,1.7147,569800000.0
2009-08-04 16:27:00,1.7146,1.71515,1.71435,1.71465,551000000.0
2009-08-04 16:28:00,1.71465,1.71475,1.71435,1.7144,343600000.0
2009-08-04 16:29:00,1.71435,1.7147,1.71395,1.7142,473600000.0
2009-08-04 16:30:00,1.7142,1.7146,1.71415,1.71425,425400001.0
2009-08-04 16:31:00,1.7142,1.71445,1.71395,1.714,578000001.0
2009-08-04 16:32:00,1.714,1.714,1.71335,1.71345,516000000.0
2009-08-04 16:33:00,1.71345,1.71385,1.71295,1.71305,398000001.0
2009-08-04 16:34:00,1.7131,1.7132,1.7124,1.7124,459400000.0
2009-08-04 16:35:00,1.71255,1.71275,1.71225,1.71275,307400000.0
2009-08-04 16:36:00,1.71265,1.7129,1.71255,1.7126,292800000.0
2009-08-04 16:37:00,1.71255,1.71275,1.71225,1.7125,293600000.0
2009-08-04 16:38:00,1.71255,1.7131,1.71235,1.71285,343000000.0
2009-08-04 16:39:00,1.71275,1.7132,1.71275,1.71305,172400000.0
2009-08-04 16:40:00,1.71295,1.7132,1.71245,1.7127,345600000.0
2009-08-04 16:41:00,1.71265,1.71295,1.7122,1.7128,409600000.0
2009-08-04 16:42:00,1.71295,1.71295,1.71145,1.7117,470999999.0
2009-08-04 16:43:00,1.71155,1.71225,1.7111,1.71225,456400000.0
2009-08-04 16:44:00,1.7122,1.71235,1.7113,1.7117,388600000.0
2009-08-04 16:45:00,1.7117,1.71175,1.7109,1.7111,529200000.0
2009-08-04 16:46:00,1.7111,1.7116,1.71085,1.7115,308200000.0
2009-08-04 16:47:00,1.7115,1.7116,1.7111,1.7114,385400000.0
2009-08-04 16:48:00,1.7115,1.71195,1.71145,1.7117,281000000.0
2009-08-04 16:49:00,1.7116,1.71205,1.7114,1.71175,302000000.0
2009-08-04 16:50:00,1.7118,1.71215,1.7117,1.7117,254600000.0
2009-08-04 16:51:00,1.7118,1.712,1.7114,1.71185,332000000.0
2009-08-04 16:52:00,1.7119,1.71245,1.7117,1.7119,286000000.0
2009-08-04 16:53:00,1.71185,1.71235,1.7115,1.71205,242400000.0
2009-08-04 16:54:00,1.71225,1.71225,1.71145,1.71155,357200000.0
2009-08-04 16:55:00,1.71155,1.7119,1.71145,1.7119,281600000.0
2009-08-04 16:56:00,1.71185,1.7121,1.7113,1.71165,377200000.0
2009-08-04 16:57:00,1.7116,1.7118,1.71095,1.7112,446600000.0
2009-08-04 16:58:00,1.7114,1.7117,1.7113,1.71135,369600000.0
2009-08-04 16:59:00,1.71125,1.7116,1.70975,1.70985,446800000.0
2009-08-04 17:00:00,1.7099,1.7104,1.70955,1.71025,623000000.0
2009-08-04 17:01:00,1.71025,1.71035,1.7097,1.7099,540799999.0
2009-08-04 17:02:00,1.70995,1.7101,1.7096,1.7097,402000000.0
2009-08-04 17:03:00,1.7098,1.7099,1.7095,1.7097,432800001.0
2009-08-04 17:04:00,1.70975,1.7099,1.7091,1.7096,449600002.0
2009-08-04 17:05:00,1.70955,1.71,1.70945,1.7099,276500000.0
2009-08-04 17:06:00,1.71,1.7102,1.7099,1.70995,238600000.0
2009-08-04 17:07:00,1.71005,1.7104,1.7098,1.7099,547400000.0
2009-08-04 17:08:00,1.70995,1.71025,1.70955,1.70975,509000000.0
2009-08-04 17:09:00,1.70985,1.71015,1.7098,1.71,353000000.0
2009-08-04 17:10:00,1.71,1.71005,1.70925,1.7094,356400000.0
2009-08-04 17:11:00,1.7093,1.70965,1.70895,1.70945,290800000.0
2009-08-04 17:12:00,1.7094,1.7095,1.70885,1.7091,458600002.0
2009-08-04 17:13:00,1.7091,1.70945,1.7087,1.70885,455200000.0
2009-08-04 17:14:00,1.70885,1.7093,1.70875,1.7091,461800000.0
2009-08-04 17:15:00,1.70925,1.70945,1.7089,1.70895,402600001.0
2009-08-04 17:16:00,1.7089,1.70965,1.7089,1.7094,283000000.0
2009-08-04 17:17:00,1.7093,1.7094,1.70905,1.70925,255600000.0
2009-08-04 17:18:00,1.7093,1.7094,1.70905,1.7093,319600000.0
2009-08-04 17:19:00,1.70925,1.7094,1.7088,1.70905,364800000.0
2009-08-04 17:20:00,1.70905,1.7091,1.70855,1.709,161800000.0
2009-08-04 17:21:00,1.709,1.7093,1.70895,1.709,248000000.0
2009-08-04 17:22:00,1.70895,1.70955,1.7086,1.7095,302600000.0
2009-08-04 17:23:00,1.70955,1.70965,1.70915,1.70965,423600000.0
2009-08-04 17:24:00,1.7096,1.70985,1.70915,1.70965,346400000.0
2009-08-04 17:25:00,1.70965,1.71005,1.7096,1.7099,397800000.0
2009-08-04 17:26:00,1.7099,1.71025,1.7099,1.71005,191200000.0
2009-08-04 17:27:00,1.7101,1.7105,1.7101,1.71035,211000000.0
2009-08-04 17:28:00,1.71035,1.7105,1.71015,1.7102,128000000.0
2009-08-04 17:29:00,1.7102,1.71045,1.70985,1.70995,232800000.0
2009-08-04 17:30:00,1.70995,1.71,1.70965,1.70975,186800000.0
2009-08-04 17:31:00,1.70985,1.71,1.70955,1.70975,371400000.0
2009-08-04 17:32:00,1.70975,1.71025,1.70965,1.70995,219200000.0
2009-08-04 17:33:00,1.70995,1.7101,1.7097,1.7099,245000000.0
2009-08-04 17:34:00,1.70985,1.70995,1.7094,1.70975,189800000.0
2009-08-04 17:35:00,1.7098,1.71005,1.7098,1.71,123600000.0
2009-08-04 17:36:00,1.7099,1.7099,1.70965,1.70985,197600000.0
2009-08-04 17:37:00,1.70985,1.7101,1.70975,1.70985,172400000.0
2009-08-04 17:38:00,1.71005,1.71005,1.70895,1.709,238400000.0
2009-08-04 17:39:00,1.709,1.70925,1.70875,1.7092,208600000.0
2009-08-04 17:40:00,1.7092,1.7092,1.7086,1.70865,289400000.0
2009-08-04 17:41:00,1.7086,1.70905,1.7085,1.70905,275600000.0
2009-08-04 17:42:00,1.70915,1.70915,1.7085,1.7088,299400000.0
2009-08-04 17:43:00,1.7088,1.70915,1.70875,1.70905,259200000.0
2009-08-04 17:44:00,1.70905,1.7092,1.7088,1.709,194800000.0
2009-08-04 17:45:00,1.7091,1.70925,1.70895,1.70925,180800000.0
2009-08-04 17:46:00,1.70925,1.70945,1.7089,1.70895,272800000.0
2009-08-04 17:47:00,1.70905,1.7096,1.709,1.7096,301200000.0
2009-08-04 17:48:00,1.70955,1.7098,1.7094,1.7095,182800000.0
2009-08-04 17:49:00,1.70955,1.7099,1.7095,1.7096,298600000.0
2009-08-04 17:50:00,1.70965,1.71025,1.70965,1.71015,247800000.0
2009-08-04 17:51:00,1.71015,1.71025,1.70965,1.70965,231600000.0
2009-08-04 17:52:00,1.70985,1.7101,1.70985,1.71005,124000000.0
2009-08-04 17:53:00,1.71005,1.7103,1.70995,1.71005,160800000.0
2009-08-04 17:54:00,1.71005,1.7106,1.70995,1.7105,170800000.0
2009-08-04 17:55:00,1.7105,1.7105,1.7095,1.7095,205000000.0
2009-08-04 17:56:00,1.70955,1.7098,1.7093,1.70955,233600000.0
2009-08-04 17:57:00,1.7096,1.70995,1.7095,1.70975,233200000.0
2009-08-04 17:58:00,1.70975,1.70995,1.70935,1.7095,352000000.0
2009-08-04 17:59:00,1.7094,1.7098,1.7094,1.7096,225600000.0
2009-08-04 18:00:00,1.70985,1.71015,1.7092,1.70975,305800000.0
2009-08-04 18:01:00,1.70975,1.7099,1.7093,1.70955,264600001.0
2009-08-04 18:02:00,1.7096,1.7096,1.70935,1.7095,182400000.0
2009-08-04 18:03:00,1.70945,1.70965,1.70945,1.7096,172800000.0
2009-08-04 18:04:00,1.70945,1.70985,1.7094,1.7097,186400000.0
2009-08-04 18:05:00,1.7097,1.7102,1.7096,1.71,274800000.0
2009-08-04 18:06:00,1.7099,1.71015,1.70955,1.70975,184400000.0
2009-08-04 18:07:00,1.70975,1.71005,1.70965,1.7099,200800000.0
2009-08-04 18:08:00,1.70995,1.7101,1.7093,1.7093,130800000.0
2009-08-04 18:09:00,1.7093,1.7095,1.7092,1.70925,164800000.0
2009-08-04 18:10:00,1.70925,1.7095,1.70915,1.70935,271200000.0
2009-08-04 18:11:00,1.70925,1.70945,1.70915,1.7093,135600000.0
2009-08-04 18:12:00,1.7092,1.70935,1.7087,1.7087,217600000.0
2009-08-04 18:13:00,1.7087,1.7092,1.70865,1.70875,282400000.0
2009-08-04 18:14:00,1.7086,1.7089,1.7086,1.7087,209200000.0
2009-08-04 18:15:00,1.7088,1.7089,1.7086,1.7086,113200000.0
2009-08-04 18:16:00,1.7086,1.709,1.70855,1.70865,246400000.0
2009-08-04 18:17:00,1.70865,1.7091,1.70855,1.7089,209600000.0
2009-08-04 18:18:00,1.70895,1.70935,1.70875,1.709,332000000.0
2009-08-04 18:19:00,1.709,1.70915,1.7083,1.7084,312000000.0
2009-08-04 18:20:00,1.7084,1.7086,1.708,1.7082,191000000.0
2009-08-04 18:21:00,1.7082,1.7083,1.7081,1.70825,137600000.0
2009-08-04 18:22:00,1.70835,1.7084,1.70815,1.70825,214000000.0
2009-08-04 18:23:00,1.70825,1.7085,1.7078,1.70835,217000000.0
2009-08-04 18:24:00,1.7085,1.7085,1.70795,1.7082,233800000.0
2009-08-04 18:25:00,1.7083,1.7087,1.70795,1.70795,188000000.0
2009-08-04 18:26:00,1.70805,1.7084,1.70795,1.70825,140000000.0
2009-08-04 18:27:00,1.7083,1.70845,1.708,1.7083,165200000.0
2009-08-04 18:28:00,1.7084,1.7085,1.708,1.7083,112400000.0
2009-08-04 18:29:00,1.7082,1.7085,1.7082,1.70835,46000000.0
2009-08-04 18:30:00,1.70835,1.70885,1.70795,1.7088,239400000.0
2009-08-04 18:31:00,1.70875,1.70905,1.7084,1.70895,258400000.0
2009-08-04 18:32:00,1.7089,1.70895,1.7086,1.7087,88000000.0
2009-08-04 18:33:00,1.7087,1.709,1.70865,1.70885,234000000.0
2009-08-04 18:34:00,1.70885,1.70935,1.7087,1.70925,243400000.0
2009-08-04 18:35:00,1.7094,1.70945,1.70875,1.70885,281200000.0
2009-08-04 18:36:00,1.7089,1.7095,1.70875,1.7095,183200000.0
2009-08-04 18:37:00,1.7096,1.7097,1.7089,1.70895,153600000.0
2009-08-04 18:38:00,1.70895,1.70935,1.7088,1.70905,178400000.0
2009-08-04 18:39:00,1.7092,1.70955,1.70905,1.7094,160800000.0
2009-08-04 18:40:00,1.7094,1.7094,1.70895,1.709,126400000.0
2009-08-04 18:41:00,1.709,1.70915,1.70885,1.70905,89200000.0
2009-08-04 18:42:00,1.7088,1.70905,1.7088,1.7089,22400000.0
2009-08-04 18:43:00,1.70885,1.70895,1.70865,1.70875,72400000.0
2009-08-04 18:44:00,1.7086,1.70895,1.7086,1.7087,209200000.0
2009-08-04 18:45:00,1.7087,1.7092,1.7087,1.7091,226400000.0
2009-08-04 18:46:00,1.70905,1.70935,1.7089,1.70935,130000000.0
2009-08-04 18:47:00,1.70935,1.70935,1.709,1.7091,181200000.0
2009-08-04 18:48:00,1.7091,1.7091,1.7084,1.70865,198400000.0
2009-08-04 18:49:00,1.7086,1.70865,1.70835,1.70845,76000000.0
2009-08-04 18:50:00,1.70845,1.70855,1.7082,1.70835,151200000.0
2009-08-04 18:51:00,1.70825,1.7087,1.7082,1.7082,263200000.0
2009-08-04 18:52:00,1.7082,1.70845,1.70805,1.7084,253600000.0
2009-08-04 18:53:00,1.70845,1.70865,1.70835,1.7085,91200000.0
2009-08-04 18:54:00,1.70855,1.70855,1.7082,1.7082,224800000.0
2009-08-04 18:55:00,1.70815,1.70865,1.70815,1.70825,110800000.0
2009-08-04 18:56:00,1.70835,1.70855,1.7082,1.7085,164800000.0
2009-08-04 18:57:00,1.7085,1.7092,1.7085,1.709,254399999.0
2009-08-04 18:58:00,1.7089,1.7091,1.70855,1.7089,326000000.0
2009-08-04 18:59:00,1.7089,1.70935,1.70865,1.7091,248800000.0
2009-08-04 19:00:00,1.70915,1.70915,1.70855,1.7087,220000000.0
2009-08-04 19:01:00,1.70895,1.70955,1.7088,1.70945,279600000.0
2009-08-04 19:02:00,1.7094,1.7094,1.70875,1.7092,192800000.0
2009-08-04 19:03:00,1.70925,1.71,1.70905,1.70965,232000000.0
2009-08-04 19:04:00,1.70965,1.7106,1.7095,1.7103,323000000.0
2009-08-04 19:05:00,1.7103,1.71055,1.7101,1.7101,195600000.0
2009-08-04 19:06:00,1.7101,1.71025,1.7094,1.70965,258000000.0
2009-08-04 19:07:00,1.7096,1.71,1.7095,1.70975,180400000.0
2009-08-04 19:08:00,1.7097,1.71025,1.7097,1.71005,166000000.0
2009-08-04 19:09:00,1.71,1.7104,1.70995,1.7103,203200000.0
2009-08-04 19:10:00,1.7104,1.71075,1.71015,1.7103,176800000.0
2009-08-04 19:11:00,1.7103,1.711,1.7102,1.7106,211200000.0
2009-08-04 19:12:00,1.71055,1.71105,1.71055,1.71095,76400000.0
2009-08-04 19:13:00,1.7109,1.7116,1.7107,1.71155,168000000.0
2009-08-04 19:14:00,1.71155,1.71165,1.71105,1.7111,187200000.0
2009-08-04 19:15:00,1.7111,1.7112,1.71085,1.71095,190800000.0
2009-08-04 19:16:00,1.71095,1.71095,1.7107,1.71075,97200000.0
2009-08-04 19:17:00,1.71075,1.71075,1.71045,1.71045,126800000.0
2009-08-04 19:18:00,1.71045,1.711,1.71045,1.7109,92800000.0
2009-08-04 19:19:00,1.71105,1.7115,1.71095,1.71145,179000000.0
2009-08-04 19:20:00,1.71165,1.71195,1.71155,1.71155,172600000.0
2009-08-04 19:21:00,1.7117,1.71175,1.7113,1.71145,189600000.0
2009-08-04 19:22:00,1.7114,1.7116,1.71125,1.7113,191200000.0
2009-08-04 19:23:00,1.71125,1.71125,1.71045,1.7106,130800000.0
2009-08-04 19:24:00,1.7106,1.71075,1.7098,1.7099,132200000.0
2009-08-04 19:25:00,1.7099,1.7105,1.7099,1.7105,156000000.0
2009-08-04 19:26:00,1.7105,1.71085,1.7105,1.71065,113400000.0
2009-08-04 19:27:00,1.7108,1.7112,1.71065,1.7108,201200000.0
2009-08-04 19:28:00,1.7108,1.7109,1.71045,1.71075,165200000.0
2009-08-04 19:29:00,1.71075,1.7108,1.71035,1.7107,214800000.0
2009-08-04 19:30:00,1.7107,1.7107,1.71045,1.7105,75200000.0
2009-08-04 19:31:00,1.7106,1.71085,1.7104,1.7105,110600000.0
2009-08-04 19:32:00,1.7105,1.71065,1.7102,1.71045,136600000.0
2009-08-04 19:33:00,1.7105,1.711,1.71045,1.7107,72400000.0
2009-08-04 19:34:00,1.7107,1.71085,1.7105,1.7105,226800000.0
2009-08-04 19:35:00,1.7105,1.7106,1.7099,1.7099,250000000.0
2009-08-04 19:36:00,1.70985,1.71025,1.7098,1.71015,215600000.0
2009-08-04 19:37:00,1.71025,1.71045,1.70995,1.71045,228400000.0
2009-08-04 19:38:00,1.7104,1.7105,1.7102,1.71035,109600000.0
2009-08-04 19:39:00,1.71045,1.71055,1.71005,1.7105,270000000.0
2009-08-04 19:40:00,1.71045,1.71095,1.7101,1.7101,276800000.0
2009-08-04 19:41:00,1.71015,1.71035,1.70995,1.71,89600000.0
2009-08-04 19:42:00,1.71005,1.71065,1.71005,1.7105,135600000.0
2009-08-04 19:43:00,1.7106,1.7106,1.70975,1.71005,170000000.0
2009-08-04 19:44:00,1.71015,1.7104,1.70975,1.7104,104800000.0
2009-08-04 19:45:00,1.7102,1.7108,1.7102,1.71075,174800000.0
2009-08-04 19:46:00,1.71075,1.7115,1.7107,1.7109,238000000.0
2009-08-04 19:47:00,1.71075,1.71165,1.7107,1.7113,161400000.0
2009-08-04 19:48:00,1.71125,1.71135,1.71065,1.71085,200200000.0
2009-08-04 19:49:00,1.7108,1.71105,1.71055,1.71075,230400000.0
2009-08-04 19:50:00,1.7108,1.71105,1.7106,1.7109,171600000.0
2009-08-04 19:51:00,1.711,1.71135,1.7108,1.71125,189600000.0
2009-08-04 19:52:00,1.71145,1.71175,1.7111,1.71115,233200000.0
2009-08-04 19:53:00,1.7112,1.71135,1.71095,1.711,202800000.0
2009-08-04 19:54:00,1.71095,1.711,1.71075,1.71095,102400000.0
2009-08-04 19:55:00,1.71095,1.71125,1.71065,1.71075,195800000.0
2009-08-04 19:56:00,1.7107,1.71165,1.7106,1.7116,298400000.0
2009-08-04 19:57:00,1.7116,1.7119,1.71135,1.71175,261600000.0
2009-08-04 19:58:00,1.7119,1.71205,1.71155,1.71205,220200000.0
2009-08-04 19:59:00,1.712,1.7122,1.7118,1.7121,101600000.0
2009-08-04 20:00:00,1.7121,1.71265,1.71165,1.7125,285400000.0
2009-08-04 20:01:00,1.7126,1.71265,1.71225,1.71265,140400000.0
2009-08-04 20:02:00,1.7125,1.71295,1.71205,1.71215,289600000.0
2009-08-04 20:03:00,1.71215,1.7122,1.71165,1.71195,194800000.0
2009-08-04 20:04:00,1.712,1.712,1.71155,1.7116,220400000.0
2009-08-04 20:05:00,1.7116,1.71185,1.71135,1.71165,138400000.0
2009-08-04 20:06:00,1.71165,1.712,1.7115,1.7117,173600000.0
2009-08-04 20:07:00,1.71165,1.71165,1.71115,1.7113,186800000.0
2009-08-04 20:08:00,1.7113,1.7114,1.71055,1.71075,363200000.0
2009-08-04 20:09:00,1.71065,1.7111,1.71045,1.71085,284600000.0
2009-08-04 20:10:00,1.71085,1.71145,1.71065,1.71145,221600000.0
2009-08-04 20:11:00,1.7114,1.7117,1.711,1.7116,154000000.0
2009-08-04 20:12:00,1.71155,1.71155,1.71015,1.7104,197600000.0
2009-08-04 20:13:00,1.71025,1.71065,1.7102,1.71035,98800000.0
2009-08-04 20:14:00,1.7102,1.7106,1.70995,1.71055,107200000.0
2009-08-04 20:15:00,1.7106,1.711,1.70995,1.7101,122200000.0
2009-08-04 20:16:00,1.7102,1.71035,1.70995,1.7103,208000000.0
2009-08-04 20:17:00,1.71015,1.7106,1.70995,1.71015,233200000.0
2009-08-04 20:18:00,1.71025,1.7103,1.7097,1.7097,168400000.0
2009-08-04 20:19:00,1.7097,1.7099,1.70935,1.7098,233200000.0
2009-08-04 20:20:00,1.7097,1.71,1.70965,1.7097,215200000.0
2009-08-04 20:21:00,1.70965,1.7099,1.70965,1.7097,119400000.0
2009-08-04 20:22:00,1.7096,1.7098,1.70945,1.70965,90400000.0
2009-08-04 20:23:00,1.7097,1.7099,1.70965,1.7098,108000000.0
2009-08-04 20:24:00,1.7099,1.7101,1.7098,1.7101,54800000.0
2009-08-04 20:25:00,1.71015,1.71015,1.70945,1.70995,125200000.0
2009-08-04 20:26:00,1.7099,1.70995,1.70935,1.7094,262400000.0
2009-08-04 20:27:00,1.7094,1.70945,1.709,1.7092,166399999.0
2009-08-04 20:28:00,1.7092,1.70935,1.70875,1.70905,249600000.0
2009-08-04 20:29:00,1.70905,1.7093,1.70865,1.70865,137200000.0
2009-08-04 20:30:00,1.70865,1.7091,1.7086,1.709,187600000.0
2009-08-04 20:31:00,1.70905,1.70915,1.7088,1.70905,137200000.0
2009-08-04 20:32:00,1.70905,1.7091,1.7087,1.70895,132800000.0
2009-08-04 20:33:00,1.70895,1.709,1.70835,1.70835,114400000.0
2009-08-04 20:34:00,1.70835,1.70865,1.70825,1.70855,112400000.0
2009-08-04 20:35:00,1.7086,1.7089,1.70855,1.7088,96800000.0
2009-08-04 20:36:00,1.7088,1.709,1.7087,1.70895,54000000.0
2009-08-04 20:37:00,1.70885,1.70885,1.7085,1.7085,86400000.0
2009-08-04 20:38:00,1.70865,1.7087,1.7079,1.70805,60800000.0
2009-08-04 20:39:00,1.7082,1.70825,1.7074,1.7078,290800000.0
2009-08-04 20:40:00,1.7078,1.70785,1.7076,1.70765,100000000.0
2009-08-04 20:41:00,1.70765,1.70775,1.7075,1.70765,59600000.0
2009-08-04 20:42:00,1.70755,1.70785,1.70745,1.7075,193200000.0
2009-08-04 20:43:00,1.70755,1.70765,1.70735,1.7074,53600000.0
2009-08-04 20:44:00,1.7074,1.70805,1.7074,1.70775,142400000.0
2009-08-04 20:45:00,1.70775,1.70785,1.70765,1.70765,60000000.0
2009-08-04 20:46:00,1.7077,1.7079,1.70765,1.7077,100800000.0
2009-08-04 20:47:00,1.7078,1.7079,1.7077,1.7077,53200000.0
2009-08-04 20:48:00,1.70775,1.7086,1.7076,1.7086,198800000.0
2009-08-04 20:49:00,1.70865,1.7091,1.70865,1.70875,192400000.0
2009-08-04 20:50:00,1.7089,1.7091,1.70865,1.7088,202800000.0
2009-08-04 20:51:00,1.7089,1.7092,1.7086,1.7089,87600000.0
2009-08-04 20:52:00,1.70895,1.70935,1.70885,1.70915,168400000.0
2009-08-04 20:53:00,1.70925,1.70975,1.7092,1.7094,266800000.0
2009-08-04 20:54:00,1.70945,1.7096,1.7091,1.70915,205600000.0
2009-08-04 20:55:00,1.70925,1.70945,1.70905,1.7092,161200000.0
2009-08-04 20:56:00,1.70925,1.70935,1.70895,1.7091,103200000.0
2009-08-04 20:57:00,1.70905,1.7096,1.709,1.70945,129200000.0
2009-08-04 20:58:00,1.70945,1.70945,1.70905,1.70925,128000000.0
2009-08-04 20:59:00,1.70925,1.70935,1.70895,1.709,184400000.0
2009-08-04 21:00:00,1.709,1.709,1.70895,1.70895,42600000.0
2009-08-04 21:01:00,1.70905,1.70905,1.70895,1.70895,32200000.0
2009-08-04 21:02:00,1.709,1.7091,1.70895,1.709,103600000.0
2009-08-04 21:03:00,1.7091,1.7091,1.7079,1.7081,185000000.0
2009-08-04 21:04:00,1.7081,1.7086,1.70795,1.70805,202800000.0
2009-08-04 21:05:00,1.70805,1.7081,1.70785,1.7081,155600000.0
2009-08-04 21:06:00,1.7081,1.70815,1.7077,1.7079,147600000.0
2009-08-04 21:07:00,1.70765,1.70785,1.7074,1.7078,162000000.0
2009-08-04 21:08:00,1.7078,1.70835,1.7076,1.70835,253200000.0
2009-08-04 21:09:00,1.70835,1.70855,1.70805,1.7083,179600000.0
2009-08-04 21:10:00,1.7083,1.7083,1.7077,1.7083,200800000.0
2009-08-04 21:11:00,1.70815,1.70825,1.70745,1.7081,216800000.0
2009-08-04 21:12:00,1.7081,1.7082,1.7079,1.708,122000000.0
2009-08-04 21:13:00,1.7081,1.7083,1.7081,1.70815,100000000.0
2009-08-04 21:14:00,1.70815,1.70835,1.7075,1.70795,194000000.0
2009-08-04 21:15:00,1.7077,1.7084,1.70755,1.70835,118000000.0
2009-08-04 21:16:00,1.70845,1.70845,1.70795,1.7081,208800000.0
2009-08-04 21:17:00,1.70825,1.70825,1.70775,1.70775,164200000.0
2009-08-04 21:18:00,1.70785,1.7082,1.7078,1.70815,161600000.0
2009-08-04 21:19:00,1.7082,1.70855,1.70815,1.7082,105200000.0
2009-08-04 21:20:00,1.7083,1.70865,1.70785,1.70865,197600000.0
2009-08-04 21:21:00,1.7085,1.70895,1.70815,1.7087,168800000.0
2009-08-04 21:22:00,1.7087,1.7088,1.70775,1.70805,85200000.0
2009-08-04 21:23:00,1.70795,1.70825,1.70765,1.708,194400000.0
2009-08-04 21:24:00,1.70805,1.7082,1.7077,1.7077,160800000.0
2009-08-04 21:25:00,1.70785,1.70795,1.70715,1.70735,150000000.0
2009-08-04 21:26:00,1.70715,1.7075,1.7069,1.707,153600000.0
2009-08-04 21:27:00,1.707,1.7072,1.7067,1.70675,178800000.0
2009-08-04 21:28:00,1.70685,1.70685,1.70635,1.70645,126800000.0
2009-08-04 21:29:00,1.70645,1.7067,1.70645,1.7066,95200000.0
2009-08-04 21:30:00,1.70655,1.7069,1.70655,1.70665,89600000.0
2009-08-04 21:31:00,1.70665,1.70665,1.7064,1.70655,108000000.0
2009-08-04 21:32:00,1.70655,1.7072,1.70645,1.7072,72000000.0
2009-08-04 21:33:00,1.7073,1.70765,1.70675,1.70725,241600000.0
2009-08-04 21:34:00,1.70725,1.7081,1.707,1.708,311600000.0
2009-08-04 21:35:00,1.708,1.7083,1.70775,1.708,162000000.0
2009-08-04 21:36:00,1.708,1.7082,1.70765,1.70775,183000000.0
2009-08-04 21:37:00,1.70775,1.7082,1.70775,1.7082,75200000.0
2009-08-04 21:38:00,1.70805,1.7082,1.7077,1.70775,151600000.0
2009-08-04 21:39:00,1.7078,1.70785,1.7077,1.7078,66200000.0
2009-08-04 21:40:00,1.7078,1.70805,1.70765,1.7078,178600000.0
2009-08-04 21:41:00,1.7078,1.70805,1.70775,1.708,228800000.0
2009-08-04 21:42:00,1.70805,1.70805,1.70725,1.70745,356600000.0
2009-08-04 21:43:00,1.7076,1.7078,1.70705,1.70715,311400000.0
2009-08-04 21:44:00,1.70715,1.70745,1.7071,1.7072,153800000.0
2009-08-04 21:45:00,1.7072,1.7078,1.7072,1.70755,174800000.0
2009-08-04 21:46:00,1.70755,1.7077,1.70735,1.70735,241200000.0
2009-08-04 21:47:00,1.70735,1.70775,1.70735,1.7075,135200000.0
2009-08-04 21:48:00,1.7075,1.7077,1.7074,1.7076,112400000.0
2009-08-04 21:49:00,1.7076,1.70785,1.7073,1.70755,165200000.0
2009-08-04 21:50:00,1.70735,1.70745,1.707,1.7073,305600000.0
2009-08-04 21:51:00,1.70725,1.70735,1.707,1.707,218600000.0
2009-08-04 21:52:00,1.707,1.7071,1.7063,1.7064,220600000.0
2009-08-04 21:53:00,1.70635,1.7065,1.7057,1.7057,245600000.0
2009-08-04 21:54:00,1.70565,1.7057,1.70565,1.7057,32600000.0
2009-08-04 21:55:00,1.70525,1.7056,1.70485,1.70525,158000000.0
2009-08-04 21:56:00,1.70545,1.70595,1.70525,1.70545,203200000.0
2009-08-04 21:57:00,1.7055,1.706,1.70545,1.7057,204800000.0
2009-08-04 21:58:00,1.70565,1.70575,1.7054,1.7054,104800000.0
2009-08-04 21:59:00,1.7054,1.7056,1.70505,1.7052,116400000.0
2009-08-04 22:00:00,1.7052,1.7062,1.7052,1.7062,156000000.0
2009-08-04 22:01:00,1.70625,1.70625,1.7056,1.70575,122000000.0
2009-08-04 22:02:00,1.70575,1.7062,1.7054,1.7059,207200000.0
2009-08-04 22:03:00,1.70605,1.70605,1.70515,1.70535,132000000.0
2009-08-04 22:04:00,1.70535,1.7058,1.7052,1.70555,193600000.0
2009-08-04 22:05:00,1.70575,1.70615,1.70565,1.7061,165200000.0
2009-08-04 22:06:00,1.70615,1.70635,1.70575,1.7058,181600000.0
2009-08-04 22:07:00,1.7058,1.7059,1.70505,1.7054,222400000.0
2009-08-04 22:08:00,1.7052,1.7054,1.705,1.705,132400000.0
2009-08-04 22:09:00,1.70505,1.70575,1.70495,1.70545,194200000.0
2009-08-04 22:10:00,1.7055,1.70615,1.705,1.705,127200000.0
2009-08-04 22:11:00,1.7054,1.70555,1.70525,1.7053,75600000.0
2009-08-04 22:12:00,1.7053,1.7054,1.70505,1.7051,140000000.0
2009-08-04 22:13:00,1.7052,1.7059,1.7052,1.7059,113600000.0
2009-08-04 22:14:00,1.7058,1.706,1.7058,1.7058,68000000.0
2009-08-04 22:15:00,1.7058,1.7059,1.7051,1.7052,105200000.0
2009-08-04 22:16:00,1.70515,1.70545,1.705,1.7052,56200000.0
2009-08-04 22:17:00,1.70494,1.70499,1.70494,1.70496,13200000.0
2009-08-04 22:18:00,1.7052,1.7052,1.7051,1.7051,13200000.0
2009-08-04 22:19:00,1.7051,1.7051,1.7049,1.70495,58000000.0
2009-08-04 22:20:00,1.7049,1.70515,1.70355,1.70375,171000000.0
2009-08-04 22:21:00,1.70375,1.7043,1.7031,1.7039,100000000.0
2009-08-04 22:22:00,1.704,1.70415,1.7034,1.7034,72400000.0
2009-08-04 22:23:00,1.7034,1.70415,1.7034,1.7037,262400000.0
2009-08-04 22:24:00,1.7037,1.70425,1.70365,1.70425,142000000.0
2009-08-04 22:25:00,1.70425,1.70425,1.70355,1.7037,74800000.0
2009-08-04 22:26:00,1.7037,1.7037,1.7032,1.7032,50400000.0
2009-08-04 22:27:00,1.7031,1.7035,1.70285,1.7034,195200000.0
2009-08-04 22:28:00,1.7034,1.70385,1.7033,1.7038,66400000.0
2009-08-04 22:29:00,1.7038,1.7043,1.7033,1.7043,100800000.0
2009-08-04 22:30:00,1.70425,1.7047,1.70415,1.7047,52400000.0
2009-08-04 22:31:00,1.70475,1.7054,1.7045,1.7054,226000000.0
2009-08-04 22:32:00,1.7055,1.70575,1.705,1.705,124400000.0
2009-08-04 22:33:00,1.7052,1.7052,1.7042,1.70435,136000000.0
2009-08-04 22:34:00,1.70435,1.70485,1.70435,1.70475,50000000.0
2009-08-04 22:35:00,1.7042,1.7045,1.70415,1.70415,78800000.0
2009-08-04 22:36:00,1.7041,1.70435,1.70405,1.7042,55200000.0
2009-08-04 22:37:00,1.7041,1.70415,1.70405,1.70405,39600000.0
2009-08-04 22:38:00,1.7039,1.70415,1.7039,1.70415,52200000.0
2009-08-04 22:39:00,1.7043,1.70465,1.7041,1.7041,155800000.0
2009-08-04 22:40:00,1.7046,1.70515,1.7045,1.7051,69600000.0
2009-08-04 22:41:00,1.7051,1.70525,1.705,1.70515,109600000.0
2009-08-04 22:42:00,1.70525,1.70525,1.7052,1.70525,26000000.0
2009-08-04 22:43:00,1.7052,1.7052,1.7048,1.7049,70800000.0
2009-08-04 22:44:00,1.70495,1.705,1.7048,1.70485,37600000.0
2009-08-04 22:45:00,1.705,1.70545,1.70485,1.70525,193000000.0
2009-08-04 22:46:00,1.70525,1.70525,1.705,1.705,26800000.0
2009-08-04 22:47:00,1.70515,1.70545,1.7051,1.70545,35600000.0
2009-08-04 22:48:00,1.70545,1.70575,1.7052,1.7057,36800000.0
2009-08-04 22:49:00,1.70575,1.70575,1.7056,1.70575,46400000.0
2009-08-04 22:50:00,1.70585,1.7066,1.70585,1.7066,27200000.0
2009-08-04 22:51:00,1.7066,1.7066,1.70605,1.7062,125600000.0
2009-08-04 22:52:00,1.7062,1.7062,1.70585,1.70585,73800000.0
2009-08-04 22:53:00,1.70585,1.70585,1.70545,1.70545,38000000.0
2009-08-04 22:54:00,1.70519,1.70526,1.70519,1.70525,97000000.0
2009-08-04 22:55:00,1.7054,1.70565,1.70435,1.70455,97000000.0
2009-08-04 22:56:00,1.7045,1.7051,1.7045,1.70505,66000000.0
2009-08-04 22:57:00,1.70505,1.7053,1.70505,1.7053,44400000.0
2009-08-04 22:58:00,1.7053,1.70595,1.70525,1.70595,37600000.0
2009-08-04 22:59:00,1.7061,1.70655,1.7052,1.7057,69200000.0
2009-08-04 23:00:00,1.7055,1.7056,1.70505,1.7052,30800000.0
2009-08-04 23:01:00,1.7054,1.70555,1.7054,1.70555,6800000.0
2009-08-04 23:02:00,1.70565,1.70565,1.7056,1.7056,5600000.0
2009-08-04 23:03:00,1.70555,1.70555,1.70535,1.70555,20400000.0
2009-08-04 23:04:00,1.70545,1.7055,1.70545,1.7055,34000000.0
2009-08-04 23:05:00,1.70555,1.70555,1.70505,1.70545,50400000.0
2009-08-04 23:06:00,1.7054,1.70545,1.70475,1.70535,68400000.0
2009-08-04 23:07:00,1.70495,1.70545,1.70495,1.70545,47600000.0
2009-08-04 23:08:00,1.7054,1.70545,1.70505,1.70505,14000000.0
2009-08-04 23:09:00,1.70505,1.70545,1.70505,1.70535,43200000.0
2009-08-04 23:10:00,1.7056,1.7057,1.7053,1.7053,18000000.0
2009-08-04 23:11:00,1.7054,1.7054,1.7053,1.7053,24400000.0
2009-08-04 23:12:00,1.7053,1.7053,1.7051,1.7051,34400000.0
2009-08-04 23:13:00,1.70495,1.7054,1.70455,1.7047,66400000.0
2009-08-04 23:14:00,1.7047,1.7047,1.7047,1.7047,5600000.0
2009-08-04 23:15:00,1.7047,1.70495,1.70445,1.70495,70800000.0
2009-08-04 23:16:00,1.70495,1.70525,1.70495,1.7051,27200000.0
2009-08-04 23:17:00,1.70506,1.70543,1.70506,1.70509,80600000.0
2009-08-04 23:18:00,1.705,1.7051,1.70435,1.70465,80600000.0
2009-08-04 23:19:00,1.7048,1.70495,1.7048,1.70495,16800000.0
2009-08-04 23:20:00,1.70495,1.70545,1.7045,1.70515,95000000.0
2009-08-04 23:21:00,1.70512,1.70515,1.7051,1.7051,29200000.0
2009-08-04 23:22:00,1.7053,1.7053,1.7051,1.7051,29200000.0
2009-08-04 23:23:00,1.7051,1.7051,1.70495,1.70495,22000000.0
2009-08-04 23:24:00,1.70495,1.70495,1.70465,1.70465,24000000.0
2009-08-04 23:25:00,1.70445,1.7046,1.70375,1.70375,112200000.0
2009-08-04 23:26:00,1.70375,1.70375,1.7036,1.70375,38000000.0
2009-08-04 23:27:00,1.70375,1.70395,1.70365,1.70385,63200000.0
2009-08-04 23:28:00,1.70385,1.704,1.7035,1.70355,95200000.0
2009-08-04 23:30:00,1.7035,1.7038,1.70335,1.7038,132800000.0
2009-08-04 23:31:00,1.7038,1.70415,1.7036,1.70365,119200000.0
2009-08-04 23:32:00,1.7038,1.70415,1.7036,1.70385,63200000.0
2009-08-04 23:33:00,1.70365,1.7037,1.70365,1.7037,8400000.0
2009-08-04 23:34:00,1.70385,1.70385,1.7033,1.70355,36400000.0
2009-08-04 23:35:00,1.70365,1.70365,1.70365,1.70365,5600000.0
2009-08-04 23:36:00,1.70385,1.70405,1.70385,1.70405,33200000.0
2009-08-04 23:37:00,1.70395,1.70395,1.7032,1.7032,49600000.0
2009-08-04 23:38:00,1.70305,1.70315,1.70305,1.70315,8400000.0
2009-08-04 23:39:00,1.70295,1.70295,1.7023,1.7028,89400000.0
2009-08-04 23:40:00,1.70305,1.70305,1.70285,1.70305,80000000.0
2009-08-04 23:41:00,1.70305,1.70365,1.7026,1.70355,66400000.0
2009-08-04 23:42:00,1.70355,1.70375,1.70295,1.70345,60000000.0
2009-08-04 23:43:00,1.7035,1.70375,1.7035,1.70375,20800000.0
2009-08-04 23:44:00,1.70365,1.7039,1.70355,1.70385,36000000.0
2009-08-04 23:45:00,1.70385,1.70415,1.70385,1.70415,43200000.0
2009-08-04 23:46:00,1.70455,1.7047,1.70425,1.70425,85600000.0
2009-08-04 23:47:00,1.70425,1.705,1.70425,1.705,20400000.0
2009-08-04 23:48:00,1.70505,1.70515,1.70505,1.70515,35600000.0
2009-08-04 23:49:00,1.705,1.7061,1.7049,1.70535,91000000.0
2009-08-04 23:50:00,1.7055,1.7056,1.7049,1.7056,48600000.0
2009-08-04 23:51:00,1.70555,1.70555,1.70495,1.70515,46600000.0
2009-08-04 23:52:00,1.7054,1.7059,1.70515,1.7059,44400000.0
2009-08-04 23:53:00,1.70595,1.7067,1.7055,1.7065,173000000.0
2009-08-04 23:54:00,1.70635,1.7065,1.70595,1.7062,141200000.0
2009-08-04 23:55:00,1.7062,1.7063,1.7062,1.7063,54800000.0
2009-08-04 23:56:00,1.7062,1.7063,1.7058,1.7058,140000000.0
2009-08-04 23:57:00,1.70575,1.70575,1.7053,1.70575,148400000.0
2009-08-04 23:58:00,1.7057,1.7063,1.7057,1.706,102000000.0
2009-08-04 23:59:00,1.70605,1.7061,1.706,1.70605,48000000.0
2009-08-05 00:00:00,1.70605,1.70625,1.70605,1.7062,39200000.0
2009-08-05 00:01:00,1.70625,1.70625,1.7062,1.7062,28000000.0
2009-08-05 00:02:00,1.7062,1.70625,1.70535,1.7054,55200000.0
2009-08-05 00:03:00,1.70555,1.70575,1.7055,1.7056,40400000.0
2009-08-05 00:04:00,1.70565,1.7058,1.7054,1.7054,26600000.0
2009-08-05 00:05:00,1.70555,1.70555,1.7055,1.7055,5600000.0
2009-08-05 00:06:00,1.7055,1.7055,1.70535,1.7055,15200000.0
2009-08-05 00:07:00,1.70555,1.7056,1.70535,1.7055,48400000.0
2009-08-05 00:08:00,1.70545,1.7056,1.70515,1.70535,40400000.0
2009-08-05 00:09:00,1.70535,1.7054,1.70525,1.70525,18000000.0
2009-08-05 00:10:00,1.70525,1.70525,1.7044,1.705,109400000.0
2009-08-05 00:11:00,1.705,1.70515,1.7048,1.70485,66400000.0
2009-08-05 00:12:00,1.70475,1.70515,1.70475,1.70485,68000000.0
2009-08-05 00:13:00,1.7048,1.7051,1.7048,1.70495,29600000.0
2009-08-05 00:14:00,1.70495,1.70515,1.70495,1.70515,14800000.0
2009-08-05 00:15:00,1.7053,1.70575,1.7053,1.70565,50000000.0
2009-08-05 00:16:00,1.7056,1.7056,1.70545,1.70545,18000000.0
2009-08-05 00:17:00,1.7054,1.7056,1.7053,1.7055,89200000.0
2009-08-05 00:18:00,1.7055,1.70585,1.70545,1.70575,69600000.0
2009-08-05 00:19:00,1.70595,1.706,1.7053,1.70545,85200000.0
2009-08-05 00:20:00,1.70545,1.70545,1.7053,1.7053,8800000.0
2009-08-05 00:21:00,1.7054,1.7055,1.70535,1.7055,22400000.0
2009-08-05 00:22:00,1.7054,1.7055,1.7054,1.7055,11600000.0
2009-08-05 00:23:00,1.7055,1.7056,1.7055,1.7056,15200000.0
2009-08-05 00:24:00,1.70575,1.70575,1.7055,1.7055,21200000.0
2009-08-05 00:25:00,1.7057,1.70585,1.70565,1.70585,19600000.0
2009-08-05 00:26:00,1.7066,1.7066,1.70575,1.70575,66000000.0
2009-08-05 00:27:00,1.7058,1.706,1.7058,1.70595,18000000.0
2009-08-05 00:28:00,1.70595,1.7066,1.7059,1.7066,44800000.0
2009-08-05 00:29:00,1.70655,1.7078,1.70655,1.7074,65600000.0
2009-08-05 00:30:00,1.70735,1.7084,1.7067,1.70815,118400000.0
2009-08-05 00:31:00,1.70815,1.70835,1.7068,1.7079,94000000.0
2009-08-05 00:32:00,1.7079,1.7081,1.70725,1.7079,62000000.0
2009-08-05 00:33:00,1.70785,1.70785,1.7071,1.7071,64400000.0
2009-08-05 00:34:00,1.70675,1.70695,1.7067,1.70695,7200000.0
2009-08-05 00:35:00,1.70695,1.70695,1.7068,1.7069,14000000.0
2009-08-05 00:36:00,1.70685,1.7071,1.70675,1.70695,64000000.0
2009-08-05 00:37:00,1.70685,1.70685,1.70665,1.7068,48400000.0
2009-08-05 00:38:00,1.70675,1.70695,1.70675,1.70695,42400000.0
2009-08-05 00:39:00,1.707,1.70705,1.70685,1.70685,22800000.0
2009-08-05 00:40:00,1.7068,1.7068,1.70665,1.70665,11200000.0
2009-08-05 00:41:00,1.70675,1.7069,1.70675,1.7069,19600000.0
2009-08-05 00:42:00,1.70685,1.70685,1.7067,1.7068,27600000.0
2009-08-05 00:43:00,1.7068,1.7068,1.706,1.7066,47200000.0
2009-08-05 00:44:00,1.70626,1.70632,1.70626,1.70632,6000000.0
2009-08-05 00:45:00,1.70655,1.70655,1.70635,1.70635,6000000.0
2009-08-05 00:46:00,1.70625,1.70625,1.70515,1.7057,107200000.0
2009-08-05 00:47:00,1.7056,1.70585,1.70555,1.7057,55200000.0
2009-08-05 00:48:00,1.7057,1.7057,1.70555,1.70565,22400000.0
2009-08-05 00:49:00,1.70565,1.7058,1.70565,1.70575,45600000.0
2009-08-05 00:50:00,1.7056,1.7056,1.70545,1.70545,8400000.0
2009-08-05 00:51:00,1.7056,1.7056,1.70545,1.7055,16800000.0
2009-08-05 00:52:00,1.70526,1.70526,1.70525,1.70525,34800000.0
2009-08-05 00:53:00,1.7055,1.7055,1.7053,1.7055,34800000.0
2009-08-05 00:54:00,1.7057,1.7058,1.7057,1.7058,17400000.0
2009-08-05 00:55:00,1.7058,1.707,1.7058,1.707,87000000.0
2009-08-05 00:56:00,1.7069,1.707,1.70605,1.70605,92600000.0
2009-08-05 00:57:00,1.7061,1.7061,1.70595,1.706,14000000.0
2009-08-05 00:58:00,1.706,1.707,1.706,1.7066,72400000.0
2009-08-05 00:59:00,1.7066,1.70675,1.70625,1.70675,29400000.0
2009-08-05 01:00:00,1.70675,1.7075,1.7064,1.70685,85400000.0
2009-08-05 01:01:00,1.70685,1.70685,1.7061,1.7064,111200000.0
2009-08-05 01:02:00,1.70655,1.70655,1.70605,1.70605,35200000.0
2009-08-05 01:03:00,1.706,1.7062,1.7054,1.7062,56000000.0
2009-08-05 01:04:00,1.70615,1.70655,1.706,1.7064,101200000.0
2009-08-05 01:05:00,1.70645,1.70645,1.7058,1.706,64800000.0
2009-08-05 01:06:00,1.706,1.7061,1.70565,1.70595,29600000.0
2009-08-05 01:07:00,1.706,1.70615,1.7056,1.70565,57600000.0
2009-08-05 01:08:00,1.70585,1.70585,1.7057,1.7057,18000000.0
2009-08-05 01:09:00,1.70575,1.70695,1.70575,1.7064,106000000.0
2009-08-05 01:10:00,1.7063,1.70655,1.7061,1.7064,41600000.0
2009-08-05 01:11:00,1.70635,1.70635,1.70615,1.7062,36800000.0
2009-08-05 01:12:00,1.70625,1.7063,1.7059,1.7059,28000000.0
2009-08-05 01:13:00,1.70595,1.7061,1.70595,1.706,16800000.0
2009-08-05 01:14:00,1.70605,1.7061,1.7058,1.7059,54400000.0
2009-08-05 01:15:00,1.70585,1.70605,1.70585,1.706,25200000.0
2009-08-05 01:16:00,1.706,1.706,1.70505,1.70505,59600000.0
2009-08-05 01:17:00,1.70525,1.70605,1.70505,1.7057,84800000.0
2009-08-05 01:18:00,1.70575,1.70625,1.7057,1.7059,60800000.0
2009-08-05 01:19:00,1.70595,1.7061,1.70585,1.7061,31600000.0
2009-08-05 01:20:00,1.7061,1.7061,1.70585,1.70585,28800000.0
2009-08-05 01:21:00,1.7058,1.7059,1.70555,1.7059,27200000.0
2009-08-05 01:22:00,1.7058,1.7062,1.7058,1.7061,38400000.0
2009-08-05 01:23:00,1.706,1.70675,1.706,1.7063,92800000.0
2009-08-05 01:24:00,1.7064,1.70675,1.70635,1.70635,70800000.0
2009-08-05 01:25:00,1.7064,1.7067,1.7064,1.7066,37600000.0
2009-08-05 01:26:00,1.70655,1.70655,1.70635,1.70635,28400000.0
2009-08-05 01:27:00,1.70645,1.70655,1.7055,1.7062,117600000.0
2009-08-05 01:28:00,1.7061,1.7062,1.706,1.7061,48400000.0
2009-08-05 01:29:00,1.7061,1.70635,1.7059,1.7061,103600000.0
2009-08-05 01:30:00,1.7061,1.7061,1.70585,1.70585,43200000.0
2009-08-05 01:31:00,1.7058,1.7065,1.7058,1.70635,124400000.0
2009-08-05 01:32:00,1.70635,1.7065,1.70635,1.70635,37200000.0
2009-08-05 01:33:00,1.70635,1.70675,1.70635,1.7067,38000000.0
2009-08-05 01:34:00,1.7067,1.7067,1.70615,1.7065,79200000.0
2009-08-05 01:35:00,1.7065,1.7065,1.7063,1.70645,19600000.0
2009-08-05 01:36:00,1.70645,1.70665,1.7064,1.7064,59200000.0
2009-08-05 01:37:00,1.7064,1.70655,1.7059,1.7059,64400000.0
2009-08-05 01:38:00,1.70585,1.706,1.70575,1.706,33600000.0
2009-08-05 01:39:00,1.706,1.7065,1.706,1.7065,29200000.0
2009-08-05 01:40:00,1.7064,1.7064,1.7062,1.7062,23200000.0
2009-08-05 01:41:00,1.7064,1.7067,1.70595,1.70645,73600000.0
2009-08-05 01:42:00,1.70655,1.7066,1.70645,1.70645,19600000.0
2009-08-05 01:43:00,1.70645,1.7068,1.70645,1.7066,59600000.0
2009-08-05 01:44:00,1.7066,1.7066,1.70645,1.7066,34400000.0
2009-08-05 01:45:00,1.7066,1.7066,1.7064,1.70645,46800000.0
2009-08-05 01:46:00,1.70635,1.70635,1.70585,1.70585,28400000.0
2009-08-05 01:47:00,1.706,1.706,1.70575,1.7059,58400000.0
2009-08-05 01:48:00,1.70595,1.7064,1.7058,1.7063,79600000.0
2009-08-05 01:49:00,1.7064,1.7067,1.706,1.70605,152800000.0
2009-08-05 01:50:00,1.706,1.70615,1.70595,1.70615,53000000.0
2009-08-05 01:51:00,1.7062,1.70635,1.7062,1.70635,44400000.0
2009-08-05 01:52:00,1.70645,1.70655,1.7063,1.7063,100000000.0
2009-08-05 01:53:00,1.7065,1.7065,1.7062,1.7063,52000000.0
2009-08-05 01:54:00,1.70625,1.7063,1.7059,1.7059,30000000.0
2009-08-05 01:55:00,1.706,1.7065,1.706,1.7064,63200000.0
2009-08-05 01:56:00,1.70645,1.70645,1.7062,1.70635,47200000.0
2009-08-05 01:57:00,1.70625,1.70685,1.70625,1.70665,78000000.0
2009-08-05 01:58:00,1.70665,1.70705,1.70645,1.7069,162400000.0
2009-08-05 01:59:00,1.70685,1.70685,1.70645,1.7066,100800000.0
2009-08-05 02:00:00,1.7066,1.70695,1.70625,1.70665,137800000.0
2009-08-05 02:01:00,1.70665,1.70665,1.7065,1.7065,38800000.0
2009-08-05 02:02:00,1.70655,1.70655,1.70645,1.70655,23600000.0
2009-08-05 02:03:00,1.70655,1.70655,1.70595,1.7063,94000000.0
2009-08-05 02:04:00,1.7064,1.7066,1.70635,1.7066,100800000.0
2009-08-05 02:05:00,1.7067,1.7067,1.70615,1.7064,55200000.0
2009-08-05 02:06:00,1.7065,1.7066,1.7064,1.70655,63600000.0
2009-08-05 02:07:00,1.7065,1.7065,1.7063,1.7065,23200000.0
2009-08-05 02:08:00,1.7064,1.7066,1.70625,1.70655,88800000.0
2009-08-05 02:09:00,1.70645,1.7071,1.7064,1.7071,59200000.0
2009-08-05 02:10:00,1.7072,1.7076,1.70695,1.7072,135600000.0
2009-08-05 02:11:00,1.70725,1.7076,1.70705,1.7076,114400000.0
2009-08-05 02:12:00,1.70765,1.70775,1.7076,1.7077,66400000.0
2009-08-05 02:13:00,1.7077,1.70785,1.7075,1.7075,103200000.0
2009-08-05 02:14:00,1.7076,1.70765,1.7075,1.7075,46000000.0
2009-08-05 02:15:00,1.70745,1.70745,1.70745,1.70745,2800000.0
2009-08-05 02:16:00,1.7075,1.7076,1.70745,1.70755,68800000.0
2009-08-05 02:17:00,1.70755,1.7077,1.7075,1.7076,42000000.0
2009-08-05 02:18:00,1.7075,1.70805,1.7075,1.7078,135200000.0
2009-08-05 02:19:00,1.7078,1.7081,1.7074,1.7074,110800000.0
2009-08-05 02:20:00,1.70735,1.7076,1.70735,1.7074,39600000.0
2009-08-05 02:21:00,1.70735,1.70755,1.70735,1.70745,44000000.0
2009-08-05 02:22:00,1.7074,1.7074,1.7069,1.7071,62000000.0
2009-08-05 02:23:00,1.70715,1.7072,1.707,1.7072,55600000.0
2009-08-05 02:24:00,1.7072,1.70725,1.70695,1.70695,19600000.0
2009-08-05 02:25:00,1.70685,1.70695,1.70685,1.70695,18400000.0
2009-08-05 02:26:00,1.70695,1.7071,1.7068,1.7071,91600000.0
2009-08-05 02:27:00,1.70705,1.7072,1.70705,1.7071,16800000.0
2009-08-05 02:28:00,1.70725,1.70725,1.7071,1.7071,32000000.0
2009-08-05 02:29:00,1.70705,1.70735,1.70695,1.70735,80000000.0
2009-08-05 02:30:00,1.70745,1.7081,1.7074,1.70775,182400000.0
2009-08-05 02:31:00,1.70785,1.70825,1.70755,1.70805,217600000.0
2009-08-05 02:32:00,1.70805,1.70815,1.7078,1.70805,131200000.0
2009-08-05 02:33:00,1.70815,1.70815,1.70705,1.7076,158000000.0
2009-08-05 02:34:00,1.7076,1.7079,1.7075,1.70785,90800000.0
2009-08-05 02:35:00,1.7078,1.70805,1.70735,1.7078,154400000.0
2009-08-05 02:36:00,1.7078,1.708,1.7077,1.70795,64000000.0
2009-08-05 02:37:00,1.70795,1.70835,1.70785,1.70825,116400000.0
2009-08-05 02:38:00,1.7082,1.70855,1.7081,1.7083,102400000.0
2009-08-05 02:39:00,1.7082,1.7084,1.70815,1.7084,147600000.0
2009-08-05 02:40:00,1.70835,1.70855,1.70805,1.70855,125200000.0
2009-08-05 02:41:00,1.70845,1.7086,1.70765,1.70785,190600000.0
2009-08-05 02:42:00,1.70805,1.7082,1.70775,1.70795,118000000.0
2009-08-05 02:43:00,1.70805,1.70815,1.70755,1.70755,92400000.0
2009-08-05 02:44:00,1.7075,1.7075,1.7075,1.7075,2800000.0
2009-08-05 02:45:00,1.70755,1.70765,1.70755,1.70765,31600000.0
2009-08-05 02:46:00,1.7077,1.7077,1.70715,1.7074,158600000.0
2009-08-05 02:47:00,1.70745,1.7077,1.7072,1.7074,127200000.0
2009-08-05 02:48:00,1.70755,1.70795,1.7075,1.70755,101200000.0
2009-08-05 02:49:00,1.70765,1.70785,1.70765,1.7077,54400000.0
2009-08-05 02:50:00,1.7076,1.70785,1.7075,1.70755,87200000.0
2009-08-05 02:51:00,1.70765,1.70765,1.70735,1.70765,88000000.0
2009-08-05 02:52:00,1.7075,1.7076,1.7074,1.7074,52800000.0
2009-08-05 02:53:00,1.7074,1.7079,1.7074,1.70765,120800000.0
2009-08-05 02:54:00,1.70765,1.70795,1.70725,1.7076,294400000.0
2009-08-05 02:55:00,1.70755,1.708,1.70745,1.70765,96600000.0
2009-08-05 02:56:00,1.7077,1.70795,1.7075,1.70785,112000000.0
2009-08-05 02:57:00,1.70785,1.70785,1.70725,1.70745,58800000.0
2009-08-05 02:58:00,1.7077,1.7077,1.7071,1.7073,112000000.0
2009-08-05 02:59:00,1.70725,1.70765,1.70725,1.70745,116400000.0
2009-08-05 03:00:00,1.7076,1.7076,1.7073,1.7073,145600000.0
2009-08-05 03:01:00,1.7073,1.7078,1.7073,1.7077,132000000.0
2009-08-05 03:02:00,1.7075,1.70775,1.7074,1.70755,182400000.0
2009-08-05 03:03:00,1.70745,1.70745,1.7067,1.7071,156800000.0
2009-08-05 03:04:00,1.70715,1.70745,1.70715,1.70735,142000000.0
2009-08-05 03:05:00,1.70745,1.70745,1.70685,1.7072,106800000.0
2009-08-05 03:06:00,1.7073,1.7073,1.7064,1.70665,164800000.0
2009-08-05 03:07:00,1.70655,1.7071,1.7063,1.70695,205600000.0
2009-08-05 03:08:00,1.7069,1.7071,1.7068,1.7069,48800000.0
2009-08-05 03:09:00,1.7068,1.707,1.70675,1.707,38000000.0
2009-08-05 03:10:00,1.70705,1.7071,1.7069,1.70695,92400000.0
2009-08-05 03:11:00,1.70715,1.70715,1.7063,1.70645,123400000.0
2009-08-05 03:12:00,1.70655,1.7069,1.7065,1.70665,148800000.0
2009-08-05 03:13:00,1.7066,1.7068,1.7063,1.7068,89200000.0
2009-08-05 03:14:00,1.70685,1.70725,1.70675,1.7069,68000000.0
2009-08-05 03:15:00,1.70695,1.7071,1.7064,1.70675,74800000.0
2009-08-05 03:16:00,1.70675,1.70685,1.70655,1.70655,49200000.0
2009-08-05 03:17:00,1.70665,1.7067,1.7065,1.7065,111200000.0
2009-08-05 03:18:00,1.7066,1.7069,1.70635,1.70655,74800000.0
2009-08-05 03:19:00,1.70655,1.7071,1.7065,1.70705,119600000.0
2009-08-05 03:20:00,1.7071,1.7072,1.707,1.70705,38400000.0
2009-08-05 03:21:00,1.7071,1.7071,1.7068,1.7071,106000000.0
2009-08-05 03:22:00,1.7071,1.7073,1.7069,1.707,91200000.0
2009-08-05 03:23:00,1.70695,1.70715,1.70675,1.707,77600000.0
2009-08-05 03:24:00,1.707,1.70725,1.7065,1.70705,94800000.0
2009-08-05 03:25:00,1.7071,1.7071,1.70695,1.70695,45800000.0
2009-08-05 03:26:00,1.707,1.7071,1.70685,1.7069,54800000.0
2009-08-05 03:27:00,1.70735,1.7076,1.7069,1.70705,57200000.0
2009-08-05 03:28:00,1.7069,1.70705,1.7067,1.7067,94000000.0
2009-08-05 03:29:00,1.70655,1.7071,1.70635,1.70705,131400000.0
2009-08-05 03:30:00,1.70705,1.70705,1.70505,1.70645,158200000.0
2009-08-05 03:31:00,1.70645,1.70725,1.70645,1.70695,202000000.0
2009-08-05 03:32:00,1.707,1.70715,1.70675,1.7068,100400000.0
2009-08-05 03:33:00,1.70695,1.70745,1.70675,1.70695,180000000.0
2009-08-05 03:34:00,1.7071,1.7073,1.70645,1.70645,89600000.0
2009-08-05 03:35:00,1.70665,1.7072,1.70655,1.70705,112000000.0
2009-08-05 03:36:00,1.70705,1.70775,1.70705,1.7074,85000000.0
2009-08-05 03:37:00,1.7075,1.7075,1.7073,1.70735,27600000.0
2009-08-05 03:38:00,1.7074,1.7076,1.70725,1.7076,68000000.0
2009-08-05 03:39:00,1.7076,1.70765,1.7073,1.7074,88400000.0
2009-08-05 03:40:00,1.7075,1.70775,1.707,1.707,235000000.0
2009-08-05 03:41:00,1.707,1.7071,1.7068,1.7069,106800000.0
2009-08-05 03:42:00,1.707,1.7071,1.707,1.7071,11600000.0
2009-08-05 03:43:00,1.707,1.70705,1.70685,1.70685,48800000.0
2009-08-05 03:44:00,1.70685,1.7069,1.7067,1.7069,46000000.0
2009-08-05 03:45:00,1.7071,1.7072,1.7069,1.7072,55600000.0
2009-08-05 03:46:00,1.7072,1.7074,1.70685,1.7074,135600000.0
2009-08-05 03:47:00,1.70735,1.7074,1.70695,1.70715,38800000.0
2009-08-05 03:48:00,1.7072,1.70725,1.70665,1.7069,118400000.0
2009-08-05 03:49:00,1.7069,1.70715,1.70655,1.70705,90400000.0
2009-08-05 03:50:00,1.70695,1.70695,1.7068,1.7069,23600000.0
2009-08-05 03:51:00,1.707,1.7072,1.7067,1.70675,79200000.0
2009-08-05 03:52:00,1.70675,1.7073,1.70675,1.70705,62000000.0
2009-08-05 03:53:00,1.7071,1.70725,1.7071,1.70725,25200000.0
2009-08-05 03:54:00,1.70725,1.70745,1.70715,1.70745,15200000.0
2009-08-05 03:55:00,1.70735,1.70735,1.7071,1.7071,44400000.0
2009-08-05 03:56:00,1.707,1.7075,1.707,1.70735,58400000.0
2009-08-05 03:57:00,1.7073,1.70765,1.7073,1.7076,45200000.0
2009-08-05 03:58:00,1.7076,1.7076,1.70725,1.70745,69200000.0
2009-08-05 03:59:00,1.70755,1.70755,1.7073,1.7073,53600000.0
2009-08-05 04:00:00,1.7072,1.7072,1.70695,1.7072,112800000.0
2009-08-05 04:01:00,1.70715,1.7076,1.70705,1.70755,159600000.0
2009-08-05 04:02:00,1.7074,1.70745,1.7073,1.70735,33600000.0
2009-08-05 04:03:00,1.7074,1.7075,1.7072,1.7073,110000000.0
2009-08-05 04:04:00,1.7072,1.70725,1.7067,1.70725,114400000.0
2009-08-05 04:05:00,1.70715,1.70725,1.7067,1.7068,196000000.0
2009-08-05 04:06:00,1.7068,1.70705,1.7066,1.70705,110800000.0
2009-08-05 04:07:00,1.7071,1.70725,1.7069,1.70695,85600000.0
2009-08-05 04:08:00,1.70695,1.707,1.7067,1.7069,46000000.0
2009-08-05 04:09:00,1.707,1.707,1.70675,1.70675,60000000.0
2009-08-05 04:10:00,1.70685,1.7071,1.7068,1.70705,100800000.0
2009-08-05 04:11:00,1.7069,1.70695,1.7067,1.70685,66800000.0
2009-08-05 04:12:00,1.7068,1.7069,1.70675,1.70685,84800000.0
2009-08-05 04:13:00,1.70685,1.70705,1.70685,1.70685,49200000.0
2009-08-05 04:14:00,1.70685,1.70715,1.70675,1.7069,94800000.0
2009-08-05 04:15:00,1.7071,1.70715,1.7068,1.70695,56800000.0
2009-08-05 04:16:00,1.70695,1.707,1.7067,1.70685,96400000.0
2009-08-05 04:17:00,1.7068,1.70725,1.70675,1.7069,172800000.0
2009-08-05 04:18:00,1.7071,1.70735,1.7069,1.70715,120000000.0
2009-08-05 04:19:00,1.70695,1.7074,1.70685,1.7072,38000000.0
2009-08-05 04:20:00,1.70725,1.7073,1.7067,1.7071,200000000.0
2009-08-05 04:21:00,1.707,1.7072,1.707,1.7071,36400000.0
2009-08-05 04:22:00,1.70705,1.7071,1.7068,1.7068,34800000.0
2009-08-05 04:23:00,1.70685,1.7073,1.70675,1.70715,161600000.0
2009-08-05 04:24:00,1.7071,1.7071,1.7067,1.70695,218800000.0
2009-08-05 04:25:00,1.7069,1.70725,1.7069,1.70725,103200000.0
2009-08-05 04:26:00,1.70725,1.70735,1.70715,1.7072,46000000.0
2009-08-05 04:27:00,1.70715,1.70715,1.7069,1.7069,30800000.0
2009-08-05 04:28:00,1.707,1.70715,1.7067,1.7067,73200000.0
2009-08-05 04:29:00,1.7068,1.70685,1.70665,1.70675,71600000.0
2009-08-05 04:30:00,1.7068,1.70695,1.7067,1.70685,57200000.0
2009-08-05 04:31:00,1.70675,1.70685,1.70675,1.70675,48800000.0
2009-08-05 04:32:00,1.70685,1.70705,1.70675,1.707,79600000.0
2009-08-05 04:33:00,1.7068,1.707,1.70665,1.70665,90400000.0
2009-08-05 04:34:00,1.7067,1.70705,1.7067,1.70705,150000000.0
2009-08-05 04:35:00,1.707,1.707,1.7068,1.70695,70000000.0
2009-08-05 04:36:00,1.7068,1.707,1.70675,1.7069,151200000.0
2009-08-05 04:37:00,1.70675,1.707,1.70655,1.70685,128000000.0
2009-08-05 04:38:00,1.70685,1.7069,1.70655,1.7069,62000000.0
2009-08-05 04:39:00,1.7069,1.7069,1.70635,1.70665,79200000.0
2009-08-05 04:40:00,1.7067,1.70695,1.70655,1.70655,95200000.0
2009-08-05 04:41:00,1.70655,1.7066,1.7063,1.7063,116800000.0
2009-08-05 04:42:00,1.70645,1.707,1.70645,1.70695,114000000.0
2009-08-05 04:43:00,1.70685,1.70685,1.7065,1.7065,41600000.0
2009-08-05 04:44:00,1.7065,1.7069,1.7065,1.7068,75200000.0
2009-08-05 04:45:00,1.70675,1.70675,1.70655,1.70655,52800000.0
2009-08-05 04:46:00,1.70665,1.70705,1.70665,1.70705,55200000.0
2009-08-05 04:47:00,1.7069,1.70715,1.70675,1.70675,139600000.0
2009-08-05 04:48:00,1.7067,1.70715,1.7067,1.7071,66400000.0
2009-08-05 04:49:00,1.7071,1.7072,1.7069,1.7069,42400000.0
2009-08-05 04:50:00,1.7069,1.707,1.7067,1.7069,61600000.0
2009-08-05 04:51:00,1.7069,1.70695,1.7067,1.7067,84000000.0
2009-08-05 04:52:00,1.70665,1.70715,1.70665,1.70705,103600000.0
2009-08-05 04:53:00,1.70695,1.70705,1.7067,1.7067,72000000.0
2009-08-05 04:54:00,1.7069,1.70725,1.7069,1.70725,34800000.0
2009-08-05 04:55:00,1.70725,1.70725,1.70715,1.70725,38800000.0
2009-08-05 04:56:00,1.70725,1.70725,1.7068,1.70685,99600000.0
2009-08-05 04:57:00,1.7069,1.7069,1.7069,1.7069,2800000.0
2009-08-05 04:58:00,1.70685,1.7071,1.70685,1.707,26400000.0
2009-08-05 04:59:00,1.70705,1.70715,1.70695,1.70705,96800000.0
2009-08-05 05:00:00,1.70695,1.70715,1.70695,1.70715,67600000.0
2009-08-05 05:01:00,1.7071,1.7071,1.7067,1.70675,73200000.0
2009-08-05 05:02:00,1.70675,1.70715,1.70665,1.70715,28800000.0
2009-08-05 05:03:00,1.7073,1.7073,1.70695,1.70695,73200000.0
2009-08-05 05:04:00,1.7069,1.70715,1.70685,1.70685,65200000.0
2009-08-05 05:05:00,1.70695,1.70715,1.7067,1.7068,54000000.0
2009-08-05 05:06:00,1.70695,1.707,1.70675,1.70685,86400000.0
2009-08-05 05:07:00,1.70685,1.7069,1.70665,1.70685,214800000.0
2009-08-05 05:08:00,1.70685,1.70715,1.7066,1.70675,156000000.0
2009-08-05 05:09:00,1.7066,1.7072,1.7066,1.7072,152800000.0
2009-08-05 05:10:00,1.7072,1.7073,1.707,1.7072,112400000.0
2009-08-05 05:11:00,1.7073,1.70745,1.7072,1.70745,24000000.0
2009-08-05 05:12:00,1.70745,1.70765,1.7071,1.7071,133600000.0
2009-08-05 05:13:00,1.70705,1.70725,1.70705,1.7072,23200000.0
2009-08-05 05:14:00,1.7073,1.7074,1.7072,1.7073,61600000.0
2009-08-05 05:15:00,1.7073,1.7078,1.7072,1.70735,126000000.0
2009-08-05 05:16:00,1.7075,1.70795,1.70735,1.7077,136800000.0
2009-08-05 05:17:00,1.70755,1.70785,1.7075,1.70765,121600000.0
2009-08-05 05:18:00,1.7076,1.7082,1.70755,1.70765,92800000.0
2009-08-05 05:19:00,1.7077,1.7077,1.70735,1.70755,119400000.0
2009-08-05 05:20:00,1.7076,1.7076,1.70705,1.7073,189800000.0
2009-08-05 05:21:00,1.70725,1.70755,1.70695,1.7075,171200000.0
2009-08-05 05:22:00,1.7075,1.70765,1.7071,1.7072,54400000.0
2009-08-05 05:23:00,1.7071,1.70735,1.707,1.70735,59600000.0
2009-08-05 05:24:00,1.70735,1.7077,1.7072,1.70745,167200000.0
2009-08-05 05:25:00,1.70735,1.70745,1.70725,1.70735,64000000.0
2009-08-05 05:26:00,1.7074,1.7076,1.7073,1.7075,87600000.0
2009-08-05 05:27:00,1.7076,1.7079,1.70745,1.7079,178000000.0
2009-08-05 05:28:00,1.70775,1.70785,1.7076,1.70775,78400000.0
2009-08-05 05:29:00,1.7078,1.70805,1.7078,1.70805,56000000.0
2009-08-05 05:30:00,1.70815,1.7082,1.7078,1.7078,119600000.0
2009-08-05 05:31:00,1.7079,1.7079,1.7076,1.70785,153600000.0
2009-08-05 05:32:00,1.7079,1.7081,1.7076,1.70775,171600000.0
2009-08-05 05:33:00,1.70775,1.70795,1.7076,1.70775,100800000.0
2009-08-05 05:34:00,1.70775,1.70805,1.7077,1.7078,137800000.0
2009-08-05 05:35:00,1.70785,1.7088,1.70785,1.70835,180400000.0
2009-08-05 05:36:00,1.70835,1.7084,1.7081,1.7083,152000000.0
2009-08-05 05:37:00,1.7083,1.70855,1.70825,1.70835,100800000.0
2009-08-05 05:38:00,1.7082,1.70835,1.70805,1.7081,90400000.0
2009-08-05 05:39:00,1.70815,1.70845,1.70815,1.7082,64800000.0
2009-08-05 05:40:00,1.70825,1.70835,1.70815,1.7082,32800000.0
2009-08-05 05:41:00,1.7083,1.70835,1.70815,1.70825,56400000.0
2009-08-05 05:42:00,1.70825,1.70825,1.7081,1.7081,26800000.0
2009-08-05 05:43:00,1.70815,1.70825,1.7081,1.7081,76000000.0
2009-08-05 05:44:00,1.70805,1.7081,1.70795,1.708,63800000.0
2009-08-05 05:45:00,1.7081,1.7081,1.708,1.7081,44000000.0
2009-08-05 05:46:00,1.7082,1.7082,1.7076,1.7076,134400000.0
2009-08-05 05:47:00,1.70765,1.7079,1.70765,1.7078,46000000.0
2009-08-05 05:48:00,1.70785,1.70785,1.70735,1.70755,183200000.0
2009-08-05 05:49:00,1.7077,1.70775,1.70745,1.7077,196000000.0
2009-08-05 05:50:00,1.7077,1.7077,1.7075,1.7075,30800000.0
2009-08-05 05:51:00,1.7075,1.70765,1.7075,1.70755,89600000.0
2009-08-05 05:52:00,1.7075,1.7077,1.70725,1.70725,100400000.0
2009-08-05 05:53:00,1.70745,1.7076,1.7074,1.7076,54400000.0
2009-08-05 05:54:00,1.7075,1.7076,1.7072,1.7072,66400000.0
2009-08-05 05:55:00,1.7072,1.70755,1.7072,1.7073,51200000.0
2009-08-05 05:56:00,1.7073,1.70745,1.70725,1.7074,20800000.0
2009-08-05 05:57:00,1.70735,1.7075,1.70715,1.70715,107600000.0
2009-08-05 05:58:00,1.7073,1.70745,1.70665,1.70715,150400000.0
2009-08-05 05:59:00,1.7071,1.7071,1.70695,1.707,33600000.0
2009-08-05 06:00:00,1.7072,1.7075,1.7069,1.70735,280200000.0
2009-08-05 06:01:00,1.7075,1.70755,1.7073,1.7073,42000000.0
2009-08-05 06:02:00,1.7072,1.7072,1.70695,1.7071,116800000.0
2009-08-05 06:03:00,1.70725,1.7074,1.70705,1.7074,125200000.0
2009-08-05 06:04:00,1.7074,1.7074,1.70725,1.70725,9200000.0
2009-08-05 06:05:00,1.7074,1.7075,1.70725,1.70725,49200000.0
2009-08-05 06:06:00,1.7073,1.7076,1.7073,1.7074,78400000.0
2009-08-05 06:07:00,1.7074,1.7074,1.707,1.70725,123600000.0
2009-08-05 06:08:00,1.7074,1.7077,1.70725,1.7076,109600000.0
2009-08-05 06:09:00,1.7076,1.7076,1.7075,1.7075,26400000.0
2009-08-05 06:10:00,1.7076,1.7078,1.70755,1.70755,68800000.0
2009-08-05 06:11:00,1.7075,1.7081,1.70735,1.708,183600000.0
2009-08-05 06:12:00,1.70805,1.70835,1.7079,1.7082,46000000.0
2009-08-05 06:13:00,1.708,1.7081,1.7079,1.7081,42400000.0
2009-08-05 06:14:00,1.70805,1.7088,1.70805,1.7086,146600000.0
2009-08-05 06:15:00,1.7085,1.7086,1.70815,1.70815,88600000.0
2009-08-05 06:16:00,1.7082,1.70825,1.70795,1.70815,123200000.0
2009-08-05 06:17:00,1.70795,1.70825,1.7078,1.7078,120600000.0
2009-08-05 06:18:00,1.7078,1.70795,1.7077,1.70795,62400000.0
2009-08-05 06:19:00,1.7079,1.708,1.70785,1.70795,14400000.0
2009-08-05 06:20:00,1.7081,1.7082,1.70785,1.708,113200000.0
2009-08-05 06:21:00,1.7081,1.70835,1.70795,1.70815,47600000.0
2009-08-05 06:22:00,1.70825,1.70825,1.70795,1.7081,176000000.0
2009-08-05 06:23:00,1.70805,1.7082,1.70785,1.708,120800000.0
2009-08-05 06:24:00,1.70815,1.70835,1.70785,1.70795,162800000.0
2009-08-05 06:25:00,1.7081,1.7087,1.70805,1.70835,191400000.0
2009-08-05 06:26:00,1.70835,1.7091,1.7083,1.70895,239400000.0
2009-08-05 06:27:00,1.7091,1.7093,1.7086,1.7086,154800000.0
2009-08-05 06:28:00,1.70865,1.7089,1.7086,1.70885,45600000.0
2009-08-05 06:29:00,1.7089,1.7093,1.7087,1.7087,129600000.0
2009-08-05 06:30:00,1.70875,1.7088,1.7081,1.7083,77600000.0
2009-08-05 06:31:00,1.70845,1.7092,1.70845,1.7092,153200000.0
2009-08-05 06:32:00,1.7092,1.70925,1.70895,1.70925,145000000.0
2009-08-05 06:33:00,1.70915,1.70945,1.70905,1.7093,52800000.0
2009-08-05 06:34:00,1.7093,1.70975,1.7092,1.70965,152200000.0
2009-08-05 06:35:00,1.70975,1.7099,1.7094,1.7099,256000000.0
2009-08-05 06:36:00,1.7098,1.71085,1.70975,1.7102,251400000.0
2009-08-05 06:37:00,1.7102,1.71025,1.70995,1.70995,90400000.0
2009-08-05 06:38:00,1.7099,1.70995,1.70985,1.70995,66000000.0
2009-08-05 06:39:00,1.70995,1.71015,1.7098,1.71005,160800000.0
2009-08-05 06:40:00,1.7101,1.7102,1.70985,1.70995,131200000.0
2009-08-05 06:41:00,1.7099,1.71005,1.70935,1.70935,170400000.0
2009-08-05 06:42:00,1.7094,1.70965,1.7094,1.7094,109200000.0
2009-08-05 06:43:00,1.7094,1.70975,1.70925,1.7095,82000000.0
2009-08-05 06:44:00,1.7095,1.7097,1.70935,1.7096,66800000.0
2009-08-05 06:45:00,1.70945,1.7096,1.7091,1.7095,108000000.0
2009-08-05 06:46:00,1.70945,1.7097,1.70945,1.7097,156800000.0
2009-08-05 06:47:00,1.70985,1.70985,1.709,1.709,120800000.0
2009-08-05 06:48:00,1.7091,1.70945,1.70875,1.7092,238800000.0
2009-08-05 06:49:00,1.70935,1.7094,1.7091,1.7092,115600000.0
2009-08-05 06:50:00,1.70935,1.70975,1.70935,1.70965,176000000.0
2009-08-05 06:51:00,1.70985,1.70995,1.7097,1.70985,34000000.0
2009-08-05 06:52:00,1.70975,1.71,1.70925,1.70995,103600000.0
2009-08-05 06:53:00,1.7098,1.70985,1.7095,1.7096,152800000.0
2009-08-05 06:54:00,1.7097,1.7097,1.7094,1.7096,66800000.0
2009-08-05 06:55:00,1.7096,1.7096,1.70895,1.70915,106000000.0
2009-08-05 06:56:00,1.70915,1.70955,1.70915,1.7095,96800000.0
2009-08-05 06:57:00,1.7094,1.7094,1.70805,1.70855,239000000.0
2009-08-05 06:58:00,1.70855,1.7087,1.70835,1.70835,161800000.0
2009-08-05 06:59:00,1.70855,1.70895,1.70825,1.70895,63200000.0
2009-08-05 07:00:00,1.70905,1.70935,1.70885,1.70905,141400000.0
2009-08-05 07:01:00,1.70895,1.70935,1.70895,1.70935,79200000.0
2009-08-05 07:02:00,1.70925,1.70955,1.70915,1.70935,99600000.0
2009-08-05 07:03:00,1.70925,1.7096,1.709,1.70955,97200000.0
2009-08-05 07:04:00,1.7096,1.71,1.7095,1.7096,267600000.0
2009-08-05 07:05:00,1.7097,1.7105,1.7097,1.7101,441600000.0
2009-08-05 07:06:00,1.7103,1.7105,1.7101,1.71025,142000000.0
2009-08-05 07:07:00,1.7103,1.7106,1.7103,1.71055,151200000.0
2009-08-05 07:08:00,1.7107,1.7107,1.71035,1.7104,134400000.0
2009-08-05 07:09:00,1.71045,1.71045,1.71025,1.71025,71200000.0
2009-08-05 07:10:00,1.71025,1.71045,1.71005,1.7104,238400000.0
2009-08-05 07:11:00,1.71035,1.7105,1.7101,1.71045,90000000.0
2009-08-05 07:12:00,1.7104,1.71045,1.7102,1.71035,133600000.0
2009-08-05 07:13:00,1.71035,1.71035,1.70995,1.71015,206400000.0
2009-08-05 07:14:00,1.71035,1.7108,1.71,1.7105,362000000.0
2009-08-05 07:15:00,1.71055,1.7109,1.7102,1.71065,306400000.0
2009-08-05 07:16:00,1.71065,1.71065,1.71015,1.7106,221200000.0
2009-08-05 07:17:00,1.71055,1.71075,1.71015,1.7103,232600000.0
2009-08-05 07:18:00,1.71045,1.7105,1.71025,1.7104,146800000.0
2009-08-05 07:19:00,1.7104,1.71065,1.71005,1.7101,163600000.0
2009-08-05 07:20:00,1.7102,1.7103,1.71,1.7103,108400000.0
2009-08-05 07:21:00,1.71005,1.7103,1.7098,1.7101,206800000.0
2009-08-05 07:22:00,1.7102,1.7102,1.70955,1.70995,261200000.0
2009-08-05 07:23:00,1.7099,1.70995,1.70965,1.70975,157600000.0
2009-08-05 07:24:00,1.7098,1.71025,1.7098,1.71025,308400000.0
2009-08-05 07:25:00,1.7102,1.7104,1.7101,1.71025,155000000.0
2009-08-05 07:26:00,1.71025,1.7103,1.7099,1.71,161200000.0
2009-08-05 07:27:00,1.71015,1.7103,1.71005,1.71025,100000000.0
2009-08-05 07:28:00,1.7102,1.71035,1.71005,1.71025,147200000.0
2009-08-05 07:29:00,1.7102,1.7103,1.71,1.71015,116400000.0
2009-08-05 07:30:00,1.71015,1.71035,1.7097,1.7098,160800000.0
2009-08-05 07:31:00,1.70985,1.70995,1.70915,1.7094,270400000.0
2009-08-05 07:32:00,1.7093,1.70955,1.70885,1.7093,269400000.0
2009-08-05 07:33:00,1.7093,1.7094,1.7091,1.7093,113200000.0
2009-08-05 07:34:00,1.7092,1.70975,1.7089,1.70975,149600000.0
2009-08-05 07:35:00,1.7097,1.71,1.70935,1.7098,230000000.0
2009-08-05 07:36:00,1.70975,1.7101,1.7091,1.7099,254000000.0
2009-08-05 07:37:00,1.7099,1.7099,1.70965,1.7097,146000000.0
2009-08-05 07:38:00,1.7097,1.7097,1.70925,1.70925,144000000.0
2009-08-05 07:39:00,1.7093,1.70965,1.7093,1.70945,85200000.0
2009-08-05 07:40:00,1.70945,1.70965,1.70945,1.70945,116400000.0
2009-08-05 07:41:00,1.70935,1.71,1.70925,1.7096,142800000.0
2009-08-05 07:42:00,1.70965,1.70985,1.70965,1.70985,34000000.0
2009-08-05 07:43:00,1.7099,1.7102,1.70945,1.70985,65200000.0
2009-08-05 07:44:00,1.7098,1.7104,1.7098,1.7104,77600000.0
2009-08-05 07:45:00,1.71045,1.71065,1.7103,1.7103,156800000.0
2009-08-05 07:46:00,1.7105,1.7105,1.7101,1.7104,145200000.0
2009-08-05 07:47:00,1.7104,1.7105,1.7102,1.71045,127600000.0
2009-08-05 07:48:00,1.7103,1.71045,1.71005,1.71015,92800000.0
2009-08-05 07:49:00,1.7102,1.71025,1.71,1.71,33600000.0
2009-08-05 07:50:00,1.71015,1.7104,1.71005,1.71005,64400000.0
2009-08-05 07:51:00,1.71015,1.71025,1.70975,1.70985,114800000.0
2009-08-05 07:52:00,1.70995,1.7101,1.70975,1.70985,164800000.0
2009-08-05 07:53:00,1.70995,1.7101,1.7095,1.70955,147600000.0
2009-08-05 07:54:00,1.70945,1.70985,1.70935,1.70975,151600000.0
2009-08-05 07:55:00,1.70985,1.7102,1.70945,1.70985,342600000.0
2009-08-05 07:56:00,1.70975,1.71035,1.70975,1.7098,309400000.0
2009-08-05 07:57:00,1.70975,1.7104,1.70975,1.71005,252200000.0
2009-08-05 07:58:00,1.71015,1.71015,1.7094,1.70955,306600000.0
2009-08-05 07:59:00,1.70965,1.71015,1.70935,1.70975,342600000.0
2009-08-05 08:00:00,1.70985,1.70995,1.7092,1.7093,319400000.0
2009-08-05 08:01:00,1.70975,1.70975,1.7092,1.7092,205000000.0
2009-08-05 08:02:00,1.70925,1.70975,1.709,1.7091,304200000.0
2009-08-05 08:03:00,1.7091,1.70965,1.70885,1.70915,287200000.0
2009-08-05 08:04:00,1.70905,1.70945,1.7089,1.7092,290000000.0
2009-08-05 08:05:00,1.7093,1.7093,1.70895,1.70905,155400000.0
2009-08-05 08:06:00,1.70915,1.70945,1.7089,1.70895,235200000.0
2009-08-05 08:07:00,1.7088,1.7089,1.70865,1.7087,177200000.0
2009-08-05 08:08:00,1.7087,1.7093,1.7087,1.7091,278000000.0
2009-08-05 08:09:00,1.709,1.7091,1.70855,1.70855,208800000.0
2009-08-05 08:10:00,1.70855,1.7089,1.70855,1.7087,203800000.0
2009-08-05 08:11:00,1.7086,1.7089,1.70835,1.7088,235600000.0
2009-08-05 08:12:00,1.70875,1.70885,1.7084,1.7086,228000000.0
2009-08-05 08:13:00,1.70855,1.7089,1.7083,1.7084,124200000.0
2009-08-05 08:14:00,1.7085,1.70895,1.70845,1.70895,110000000.0
2009-08-05 08:15:00,1.7088,1.7091,1.7081,1.70855,237600000.0
2009-08-05 08:16:00,1.70855,1.70875,1.70805,1.70865,143800000.0
2009-08-05 08:17:00,1.70865,1.7101,1.70855,1.7096,275000000.0
2009-08-05 08:18:00,1.70965,1.7101,1.7095,1.7096,352200000.0
2009-08-05 08:19:00,1.7096,1.70975,1.7093,1.7093,75000000.0
2009-08-05 08:20:00,1.70935,1.7095,1.70615,1.70805,290400000.0
2009-08-05 08:21:00,1.708,1.709,1.708,1.70875,252800000.0
2009-08-05 08:22:00,1.7089,1.7091,1.7084,1.7088,198800000.0
2009-08-05 08:23:00,1.7089,1.7094,1.7088,1.70905,386200000.0
2009-08-05 08:24:00,1.70905,1.7094,1.7089,1.709,286600000.0
2009-08-05 08:25:00,1.709,1.7092,1.7085,1.70865,300800000.0
2009-08-05 08:26:00,1.70865,1.7093,1.7086,1.70895,276200000.0
2009-08-05 08:27:00,1.709,1.7091,1.70875,1.70885,128400000.0
2009-08-05 08:28:00,1.70885,1.70905,1.7087,1.70905,234200000.0
2009-08-05 08:29:00,1.70905,1.7091,1.7082,1.70825,300600000.0
2009-08-05 08:30:00,1.70825,1.7088,1.7082,1.70825,281400000.0
2009-08-05 08:31:00,1.70825,1.7087,1.7081,1.70865,207000000.0
2009-08-05 08:32:00,1.70865,1.70895,1.7083,1.7087,271400000.0
2009-08-05 08:33:00,1.7087,1.7089,1.7086,1.7087,171200000.0
2009-08-05 08:34:00,1.7088,1.70965,1.7086,1.70955,157600000.0
2009-08-05 08:35:00,1.70965,1.70965,1.70895,1.7092,208400000.0
2009-08-05 08:36:00,1.70915,1.70965,1.70905,1.70955,254400000.0
2009-08-05 08:37:00,1.7095,1.71005,1.7092,1.7097,230800000.0
2009-08-05 08:38:00,1.70965,1.71015,1.70955,1.71005,368600000.0
2009-08-05 08:39:00,1.70995,1.71015,1.70965,1.70985,398000000.0
2009-08-05 08:40:00,1.7099,1.70995,1.70905,1.7097,147800000.0
2009-08-05 08:41:00,1.7096,1.7097,1.70915,1.70935,362200000.0
2009-08-05 08:42:00,1.70945,1.71025,1.70945,1.71025,350200000.0
2009-08-05 08:43:00,1.7101,1.71085,1.70995,1.7107,356800000.0
2009-08-05 08:44:00,1.7106,1.7106,1.7102,1.71025,380400000.0
2009-08-05 08:45:00,1.71025,1.7105,1.70985,1.71035,359000001.0
2009-08-05 08:46:00,1.71045,1.7106,1.70955,1.70965,444200000.0
2009-08-05 08:47:00,1.70955,1.71,1.70945,1.70975,317600000.0
2009-08-05 08:48:00,1.7098,1.7104,1.70975,1.71,403800000.0
2009-08-05 08:49:00,1.7099,1.7103,1.70965,1.71,340400000.0
2009-08-05 08:50:00,1.71,1.7101,1.70955,1.71005,257800000.0
2009-08-05 08:51:00,1.71005,1.71025,1.70995,1.71015,184800000.0
2009-08-05 08:52:00,1.70995,1.7108,1.70995,1.71075,277200000.0
2009-08-05 08:53:00,1.71075,1.711,1.7106,1.7107,241800000.0
2009-08-05 08:54:00,1.7108,1.7117,1.7106,1.71145,378000000.0
2009-08-05 08:55:00,1.7114,1.7117,1.7111,1.71125,295600000.0
2009-08-05 08:56:00,1.71145,1.7116,1.7106,1.7108,357600000.0
2009-08-05 08:57:00,1.7109,1.7109,1.7101,1.71085,283600000.0
2009-08-05 08:58:00,1.7108,1.7112,1.71035,1.7106,260200000.0
2009-08-05 08:59:00,1.7106,1.7116,1.71055,1.7116,334400000.0
2009-08-05 09:00:00,1.71155,1.71155,1.71055,1.7114,303599999.0
2009-08-05 09:01:00,1.71145,1.7115,1.71095,1.7113,277000000.0
2009-08-05 09:02:00,1.7113,1.71185,1.7113,1.7116,255000000.0
2009-08-05 09:03:00,1.7116,1.7116,1.7111,1.7112,265000000.0
2009-08-05 09:04:00,1.71135,1.7115,1.7108,1.7109,227200000.0
2009-08-05 09:05:00,1.71085,1.71165,1.71075,1.71135,343600000.0
2009-08-05 09:06:00,1.7114,1.71215,1.7114,1.7117,206200001.0
2009-08-05 09:07:00,1.71165,1.7118,1.7108,1.71095,297800000.0
2009-08-05 09:08:00,1.71085,1.71155,1.71085,1.7115,325200000.0
2009-08-05 09:09:00,1.7116,1.71195,1.7115,1.7116,199800000.0
2009-08-05 09:10:00,1.71155,1.71205,1.71155,1.7119,467400002.0
2009-08-05 09:11:00,1.71185,1.7119,1.7112,1.7114,459000000.0
2009-08-05 09:12:00,1.71145,1.7118,1.7112,1.71125,463200000.0
2009-08-05 09:13:00,1.71125,1.7119,1.71115,1.71155,485400000.0
2009-08-05 09:14:00,1.7115,1.7115,1.71035,1.7104,457400000.0
2009-08-05 09:15:00,1.7105,1.7109,1.71015,1.7106,525800001.0
2009-08-05 09:16:00,1.71055,1.71115,1.71055,1.7111,431200001.0
2009-08-05 09:17:00,1.7113,1.7113,1.71045,1.7107,384000000.0
2009-08-05 09:18:00,1.71025,1.71055,1.7096,1.7096,518600000.0
2009-08-05 09:19:00,1.70955,1.71005,1.70955,1.70985,412800002.0
2009-08-05 09:20:00,1.70985,1.71045,1.70975,1.71035,261000000.0
2009-08-05 09:21:00,1.71035,1.7105,1.7101,1.7103,350600000.0
2009-08-05 09:22:00,1.7103,1.7103,1.7099,1.7099,211400000.0
2009-08-05 09:23:00,1.7101,1.7104,1.70995,1.71015,185600000.0
2009-08-05 09:24:00,1.71015,1.7103,1.70995,1.7102,248400000.0
2009-08-05 09:25:00,1.7103,1.7103,1.7099,1.7102,150200000.0
2009-08-05 09:26:00,1.71035,1.71055,1.7103,1.71035,252800000.0
2009-08-05 09:27:00,1.71035,1.71125,1.7103,1.711,382600000.0
2009-08-05 09:28:00,1.71095,1.71145,1.71095,1.71135,319800000.0
2009-08-05 09:29:00,1.71135,1.71135,1.711,1.7111,210400000.0
2009-08-05 09:30:00,1.7111,1.7112,1.71085,1.7112,235400000.0
2009-08-05 09:31:00,1.7111,1.7116,1.71095,1.71145,326400000.0
2009-08-05 09:32:00,1.7114,1.7117,1.7114,1.71145,215000000.0
2009-08-05 09:33:00,1.71155,1.7121,1.71145,1.712,187800000.0
2009-08-05 09:34:00,1.712,1.7121,1.71155,1.71155,207400000.0
2009-08-05 09:35:00,1.7116,1.7117,1.7114,1.7114,202200000.0
2009-08-05 09:36:00,1.71145,1.71165,1.71135,1.7116,149600000.0
2009-08-05 09:37:00,1.71165,1.7117,1.71145,1.7115,176200000.0
2009-08-05 09:38:00,1.71145,1.71165,1.71135,1.71165,239600000.0
2009-08-05 09:39:00,1.71165,1.7122,1.71155,1.71195,314600000.0
2009-08-05 09:40:00,1.712,1.7125,1.71185,1.7122,218800000.0
2009-08-05 09:41:00,1.71215,1.7122,1.71195,1.71195,256800000.0
2009-08-05 09:42:00,1.71195,1.71245,1.71195,1.7122,248800000.0
2009-08-05 09:43:00,1.7122,1.7125,1.71205,1.71205,294800000.0
2009-08-05 09:44:00,1.71205,1.71225,1.71185,1.7119,151400001.0
2009-08-05 09:45:00,1.71195,1.71205,1.71165,1.71175,320200000.0
2009-08-05 09:46:00,1.7118,1.7118,1.7116,1.71175,42400000.0
2009-08-05 09:47:00,1.71175,1.71175,1.71105,1.71135,178000000.0
2009-08-05 09:48:00,1.7113,1.7115,1.7112,1.71135,317800001.0
2009-08-05 09:49:00,1.7114,1.7114,1.7112,1.71125,224800000.0
2009-08-05 09:50:00,1.71125,1.71135,1.71075,1.71095,427200000.0
2009-08-05 09:51:00,1.71095,1.71125,1.7106,1.7108,424599999.0
2009-08-05 09:52:00,1.71075,1.711,1.71075,1.711,243400000.0
2009-08-05 09:53:00,1.7109,1.71145,1.7107,1.7112,399200000.0
2009-08-05 09:54:00,1.71115,1.7114,1.7107,1.7108,350800000.0
2009-08-05 09:55:00,1.7108,1.71105,1.7107,1.7107,265200000.0
2009-08-05 09:56:00,1.7107,1.71085,1.71035,1.71045,297800000.0
2009-08-05 09:57:00,1.7105,1.71065,1.71035,1.7105,183600000.0
2009-08-05 09:58:00,1.71055,1.7112,1.71045,1.71085,347600000.0
2009-08-05 09:59:00,1.7108,1.71125,1.71065,1.71125,343400000.0
2009-08-05 10:00:00,1.7111,1.7111,1.7104,1.71105,235000000.0
2009-08-05 10:01:00,1.71105,1.7112,1.7107,1.7109,282800000.0
2009-08-05 10:02:00,1.7109,1.71115,1.71075,1.7109,208400000.0
2009-08-05 10:03:00,1.71095,1.7111,1.7108,1.7109,154400000.0
2009-08-05 10:04:00,1.7109,1.7109,1.7103,1.7103,132800000.0
2009-08-05 10:05:00,1.7102,1.7112,1.71015,1.71105,396600000.0
2009-08-05 10:06:00,1.71095,1.71115,1.71055,1.7107,177600000.0
2009-08-05 10:07:00,1.71075,1.71085,1.7105,1.7108,254400001.0
2009-08-05 10:08:00,1.7108,1.7108,1.7104,1.7105,130000000.0
2009-08-05 10:09:00,1.71045,1.7105,1.7102,1.71035,82600000.0
2009-08-05 10:10:00,1.7103,1.71045,1.71015,1.71045,159000000.0
2009-08-05 10:11:00,1.71035,1.71045,1.71025,1.71035,127800000.0
2009-08-05 10:12:00,1.7103,1.71055,1.71025,1.71055,187600000.0
2009-08-05 10:13:00,1.71045,1.71045,1.71015,1.71015,66400000.0
2009-08-05 10:14:00,1.71015,1.71045,1.71015,1.7102,219600000.0
2009-08-05 10:15:00,1.71025,1.7106,1.71005,1.7104,346000000.0
2009-08-05 10:16:00,1.7104,1.71055,1.7098,1.71005,364400000.0
2009-08-05 10:17:00,1.71005,1.7103,1.70985,1.71005,470600000.0
2009-08-05 10:18:00,1.7102,1.7102,1.70985,1.70985,410200000.0
2009-08-05 10:19:00,1.7099,1.7101,1.70975,1.7098,173200000.0
2009-08-05 10:20:00,1.7097,1.71,1.7096,1.70965,150800000.0
2009-08-05 10:21:00,1.70965,1.7101,1.7096,1.70965,114800000.0
2009-08-05 10:22:00,1.7097,1.70995,1.70915,1.70935,137800000.0
2009-08-05 10:23:00,1.70925,1.70975,1.7092,1.70955,198800000.0
2009-08-05 10:24:00,1.70955,1.7096,1.709,1.7092,180800000.0
2009-08-05 10:25:00,1.70935,1.7095,1.70905,1.70945,154400000.0
2009-08-05 10:26:00,1.7094,1.70985,1.7093,1.70985,145000000.0
2009-08-05 10:27:00,1.70985,1.7105,1.70975,1.71015,203800000.0
2009-08-05 10:28:00,1.7103,1.71035,1.70965,1.7098,437600000.0
2009-08-05 10:29:00,1.70975,1.71,1.7092,1.7092,361600000.0
2009-08-05 10:30:00,1.7089,1.7092,1.70865,1.70895,446600000.0
2009-08-05 10:31:00,1.70905,1.70935,1.70885,1.70925,355400000.0
2009-08-05 10:32:00,1.70925,1.7094,1.7087,1.70925,274200000.0
2009-08-05 10:33:00,1.70925,1.70925,1.70865,1.70895,297400000.0
2009-08-05 10:34:00,1.70895,1.70915,1.70845,1.70865,281600000.0
2009-08-05 10:35:00,1.70865,1.70915,1.70865,1.7087,221400000.0
2009-08-05 10:36:00,1.70855,1.70885,1.7083,1.70855,381200000.0
2009-08-05 10:37:00,1.70855,1.7087,1.7082,1.70835,347400000.0
2009-08-05 10:38:00,1.7083,1.7089,1.7081,1.70855,323200000.0
2009-08-05 10:39:00,1.70855,1.70875,1.7083,1.7084,304400000.0
2009-08-05 10:40:00,1.7084,1.7091,1.70835,1.7089,287800000.0
2009-08-05 10:41:00,1.709,1.7091,1.70855,1.70905,286800000.0
2009-08-05 10:42:00,1.7091,1.70945,1.70885,1.7093,300400000.0
2009-08-05 10:43:00,1.70925,1.70945,1.70905,1.7094,216800000.0
2009-08-05 10:44:00,1.7093,1.7095,1.70875,1.7091,196800000.0
2009-08-05 10:45:00,1.7091,1.7091,1.70865,1.70895,189600000.0
2009-08-05 10:46:00,1.709,1.709,1.70825,1.7087,318799999.0
2009-08-05 10:47:00,1.7087,1.7091,1.70865,1.7088,360800000.0
2009-08-05 10:48:00,1.70885,1.7089,1.7082,1.70825,416200000.0
2009-08-05 10:49:00,1.70835,1.70845,1.70795,1.7081,362600000.0
2009-08-05 10:50:00,1.70815,1.7089,1.70815,1.70845,435200000.0
2009-08-05 10:51:00,1.70845,1.7086,1.7083,1.7083,255800000.0
2009-08-05 10:52:00,1.7083,1.70835,1.70795,1.708,346600000.0
2009-08-05 10:53:00,1.708,1.7084,1.70775,1.70815,265800000.0
2009-08-05 10:54:00,1.70815,1.70855,1.70795,1.7081,300400000.0
2009-08-05 10:55:00,1.7081,1.70845,1.7078,1.708,388800000.0
2009-08-05 10:56:00,1.708,1.7081,1.7077,1.70795,285400000.0
2009-08-05 10:57:00,1.70795,1.7085,1.7079,1.70805,214800000.0
2009-08-05 10:58:00,1.70805,1.7081,1.70755,1.70775,254800000.0
2009-08-05 10:59:00,1.70775,1.70785,1.70715,1.70715,274200000.0
2009-08-05 11:00:00,1.70725,1.70755,1.70695,1.70725,343200000.0
2009-08-05 11:01:00,1.70725,1.7075,1.707,1.70745,257200000.0
2009-08-05 11:02:00,1.70735,1.7075,1.7071,1.70725,174000000.0
2009-08-05 11:03:00,1.70725,1.7075,1.7071,1.7073,192800000.0
2009-08-05 11:04:00,1.7073,1.7075,1.70725,1.7073,210400000.0
2009-08-05 11:05:00,1.70725,1.7076,1.70725,1.70755,104800000.0
2009-08-05 11:06:00,1.7076,1.7076,1.7071,1.7073,232000000.0
2009-08-05 11:07:00,1.7074,1.7074,1.70675,1.70695,211200000.0
2009-08-05 11:08:00,1.70685,1.7072,1.7068,1.70705,393800000.0
2009-08-05 11:09:00,1.70705,1.70795,1.70705,1.70775,208000000.0
2009-08-05 11:10:00,1.7078,1.70835,1.70745,1.70835,220800000.0
2009-08-05 11:11:00,1.70835,1.70845,1.7081,1.70815,134800000.0
2009-08-05 11:12:00,1.70815,1.70855,1.7081,1.70835,206000000.0
2009-08-05 11:13:00,1.7084,1.7085,1.70805,1.70845,182600000.0
2009-08-05 11:14:00,1.7084,1.7088,1.7084,1.70855,248800000.0
2009-08-05 11:15:00,1.70875,1.70875,1.70845,1.70865,128800000.0
2009-08-05 11:16:00,1.70865,1.70885,1.7085,1.70875,201200000.0
2009-08-05 11:17:00,1.70885,1.70885,1.7083,1.7084,194800000.0
2009-08-05 11:18:00,1.70845,1.7085,1.70825,1.7084,112000000.0
2009-08-05 11:19:00,1.70855,1.70895,1.70845,1.70855,147400000.0
2009-08-05 11:20:00,1.7084,1.70855,1.7082,1.70835,269200000.0
2009-08-05 11:21:00,1.7084,1.70855,1.7084,1.70855,19600000.0
2009-08-05 11:22:00,1.70855,1.7091,1.7085,1.7091,179200000.0
2009-08-05 11:23:00,1.7092,1.7094,1.70895,1.70925,346200000.0
2009-08-05 11:24:00,1.7093,1.70945,1.70915,1.7093,210000000.0
2009-08-05 11:25:00,1.7093,1.70965,1.70925,1.7094,132600000.0
2009-08-05 11:26:00,1.70955,1.7096,1.7092,1.7092,82800000.0
2009-08-05 11:27:00,1.70945,1.7095,1.7093,1.70945,164400000.0
2009-08-05 11:28:00,1.70945,1.7096,1.7092,1.7094,184800000.0
2009-08-05 11:29:00,1.7094,1.7097,1.70855,1.7087,267200000.0
2009-08-05 11:30:00,1.70865,1.70865,1.70835,1.7084,261800000.0
2009-08-05 11:31:00,1.70855,1.70875,1.7084,1.7086,295800000.0
2009-08-05 11:32:00,1.7086,1.709,1.7086,1.7089,158800000.0
2009-08-05 11:33:00,1.70885,1.7091,1.70855,1.7086,375000000.0
2009-08-05 11:34:00,1.7087,1.70905,1.7085,1.70905,197000000.0
2009-08-05 11:35:00,1.70905,1.70905,1.70855,1.7086,199600000.0
2009-08-05 11:36:00,1.70855,1.7087,1.70825,1.70835,116000000.0
2009-08-05 11:37:00,1.70845,1.7087,1.70835,1.7084,172200000.0
2009-08-05 11:38:00,1.7085,1.7087,1.7084,1.7086,206400000.0
2009-08-05 11:39:00,1.7085,1.7088,1.70835,1.7086,227800000.0
2009-08-05 11:40:00,1.7087,1.70885,1.70845,1.70865,244200000.0
2009-08-05 11:41:00,1.70865,1.7088,1.70835,1.70855,132600000.0
2009-08-05 11:42:00,1.70865,1.7087,1.7084,1.7084,228600000.0
2009-08-05 11:43:00,1.7084,1.7086,1.70825,1.7085,153000000.0
2009-08-05 11:44:00,1.7086,1.70865,1.7081,1.70825,242000000.0
2009-08-05 11:45:00,1.70825,1.7086,1.70805,1.70845,123200000.0
2009-08-05 11:46:00,1.7084,1.7084,1.7082,1.7084,143400000.0
2009-08-05 11:47:00,1.70845,1.7085,1.70845,1.7085,27200000.0
2009-08-05 11:48:00,1.7085,1.70885,1.7085,1.70865,93400000.0
2009-08-05 11:49:00,1.7087,1.70875,1.70855,1.7087,125000000.0
2009-08-05 11:50:00,1.7087,1.7097,1.7086,1.70945,262000000.0
2009-08-05 11:51:00,1.70945,1.70985,1.7092,1.70975,308800000.0
2009-08-05 11:52:00,1.70985,1.7101,1.70935,1.7094,295600000.0
2009-08-05 11:53:00,1.7094,1.70985,1.7091,1.70975,504200000.0
2009-08-05 11:54:00,1.70965,1.7099,1.7095,1.70985,253800000.0
2009-08-05 11:55:00,1.70985,1.71005,1.70965,1.70995,149800000.0
2009-08-05 11:56:00,1.70995,1.7103,1.7098,1.7101,215200000.0
2009-08-05 11:57:00,1.71005,1.71005,1.70965,1.70985,230200000.0
2009-08-05 11:58:00,1.70995,1.71015,1.7097,1.70995,250799998.0
2009-08-05 11:59:00,1.71,1.71015,1.70995,1.71005,99600000.0
2009-08-05 12:00:00,1.71015,1.71015,1.7098,1.7099,300400003.0
2009-08-05 12:01:00,1.71,1.71015,1.70995,1.71015,76400000.0
2009-08-05 12:02:00,1.7101,1.7102,1.7098,1.71,130400000.0
2009-08-05 12:03:00,1.71005,1.71005,1.7098,1.70985,54800000.0
2009-08-05 12:04:00,1.70985,1.70995,1.70985,1.7099,51200000.0
2009-08-05 12:05:00,1.7099,1.70995,1.7098,1.70985,120800000.0
2009-08-05 12:06:00,1.7098,1.7099,1.70955,1.70955,420999999.0
2009-08-05 12:07:00,1.7096,1.70985,1.7094,1.70945,251200000.0
2009-08-05 12:08:00,1.70945,1.70965,1.70925,1.70965,395800003.0
2009-08-05 12:09:00,1.70965,1.7098,1.7093,1.7095,155600000.0
2009-08-05 12:10:00,1.7093,1.70955,1.70925,1.70945,132399999.0
2009-08-05 12:11:00,1.70925,1.7093,1.709,1.7091,246000000.0
2009-08-05 12:12:00,1.7091,1.7091,1.7089,1.709,86400000.0
2009-08-05 12:13:00,1.7091,1.7091,1.7087,1.70875,420600001.0
2009-08-05 12:14:00,1.7087,1.7087,1.7085,1.7085,159600000.0
2009-08-05 12:15:00,1.7085,1.70895,1.7084,1.7088,285800000.0
2009-08-05 12:16:00,1.7088,1.709,1.7086,1.70885,328400000.0
2009-08-05 12:17:00,1.7089,1.70935,1.7089,1.7089,431800001.0
2009-08-05 12:18:00,1.7089,1.7089,1.7086,1.7086,389399996.0
2009-08-05 12:19:00,1.7086,1.7086,1.7084,1.70845,209400000.0
2009-08-05 12:20:00,1.70845,1.7087,1.7081,1.70815,363000000.0
2009-08-05 12:21:00,1.70815,1.70835,1.7078,1.7081,254000000.0
2009-08-05 12:22:00,1.7081,1.70815,1.70765,1.70795,304600000.0
2009-08-05 12:23:00,1.70795,1.70805,1.70755,1.70765,154400000.0
2009-08-05 12:24:00,1.7076,1.7077,1.70735,1.7074,270800000.0
2009-08-05 12:25:00,1.70755,1.70785,1.70735,1.70765,381200000.0
2009-08-05 12:26:00,1.70765,1.70785,1.70755,1.70765,207000000.0
2009-08-05 12:27:00,1.70765,1.7077,1.70725,1.70735,259200000.0
2009-08-05 12:28:00,1.7075,1.7075,1.70715,1.7075,154600000.0
2009-08-05 12:29:00,1.7076,1.70765,1.7074,1.7074,241800000.0
2009-08-05 12:30:00,1.70735,1.7074,1.70705,1.70725,279400000.0
2009-08-05 12:31:00,1.7072,1.70735,1.70705,1.7071,114000000.0
2009-08-05 12:32:00,1.70705,1.70715,1.70695,1.707,63200000.0
2009-08-05 12:33:00,1.707,1.7073,1.7069,1.7073,93600000.0
2009-08-05 12:34:00,1.7072,1.7074,1.70705,1.7072,189200000.0
2009-08-05 12:35:00,1.7072,1.70745,1.70715,1.7073,144000000.0
2009-08-05 12:36:00,1.70725,1.7077,1.70715,1.7075,181600000.0
2009-08-05 12:37:00,1.7075,1.7078,1.7075,1.7078,86400000.0
2009-08-05 12:38:00,1.7079,1.7082,1.70785,1.7081,161200000.0
2009-08-05 12:39:00,1.7081,1.7081,1.7075,1.70765,162000000.0
2009-08-05 12:40:00,1.70765,1.7077,1.70745,1.70765,118200000.0
2009-08-05 12:41:00,1.70765,1.7077,1.7076,1.70765,111600000.0
2009-08-05 12:42:00,1.70765,1.7077,1.70725,1.70725,79200000.0
2009-08-05 12:43:00,1.70725,1.70745,1.70725,1.7073,92200000.0
2009-08-05 12:44:00,1.70735,1.70745,1.70725,1.7074,108400000.0
2009-08-05 12:45:00,1.7074,1.7076,1.7071,1.7071,142800000.0
2009-08-05 12:46:00,1.7072,1.70725,1.707,1.707,82400000.0
2009-08-05 12:47:00,1.7071,1.7071,1.7069,1.7069,189000000.0
2009-08-05 12:48:00,1.7069,1.7075,1.7066,1.70745,271200000.0
2009-08-05 12:49:00,1.70745,1.70785,1.7073,1.7078,255600000.0
2009-08-05 12:50:00,1.70795,1.7082,1.7078,1.70785,226400000.0
2009-08-05 12:51:00,1.70795,1.7081,1.70785,1.7079,147200000.0
2009-08-05 12:52:00,1.70785,1.708,1.70765,1.70765,219600000.0
2009-08-05 12:53:00,1.70765,1.7083,1.7075,1.7075,627200000.0
2009-08-05 12:54:00,1.70755,1.7076,1.70685,1.70685,532800002.0
2009-08-05 12:55:00,1.7069,1.70715,1.70645,1.7066,435000001.0
2009-08-05 12:56:00,1.7066,1.7068,1.7063,1.7067,522000000.0
2009-08-05 12:57:00,1.70665,1.7068,1.7063,1.70635,392400000.0
2009-08-05 12:58:00,1.70635,1.70645,1.70605,1.7062,251400000.0
2009-08-05 12:59:00,1.7062,1.70655,1.70615,1.7064,263800000.0
2009-08-05 13:00:00,1.7065,1.7074,1.70635,1.7074,408399999.0
2009-08-05 13:01:00,1.70735,1.70755,1.7072,1.70725,544800001.0
2009-08-05 13:02:00,1.7073,1.70775,1.70715,1.70735,525800000.0
2009-08-05 13:03:00,1.70745,1.7077,1.7073,1.70755,406600000.0
2009-08-05 13:04:00,1.70755,1.7076,1.7072,1.7074,624400001.0
2009-08-05 13:05:00,1.70735,1.708,1.70735,1.7077,452200001.0
2009-08-05 13:06:00,1.7079,1.70835,1.70765,1.70835,472400000.0
2009-08-05 13:07:00,1.70825,1.7083,1.7078,1.7078,445799999.0
2009-08-05 13:08:00,1.7078,1.708,1.70745,1.70795,576600002.0
2009-08-05 13:09:00,1.70815,1.7085,1.7079,1.70795,462000000.0
2009-08-05 13:10:00,1.70785,1.7085,1.70775,1.70805,262800000.0
2009-08-05 13:11:00,1.70805,1.70845,1.70795,1.7081,320200000.0
2009-08-05 13:12:00,1.70815,1.7089,1.70805,1.7087,317800000.0
2009-08-05 13:13:00,1.70865,1.7094,1.7086,1.7093,145600000.0
2009-08-05 13:14:00,1.70925,1.7093,1.7087,1.70925,218200000.0
2009-08-05 13:15:00,1.70915,1.7092,1.70895,1.7092,195400000.0
2009-08-05 13:16:00,1.7091,1.7094,1.709,1.7094,138600000.0
2009-08-05 13:17:00,1.7093,1.70955,1.70925,1.70935,136800000.0
2009-08-05 13:18:00,1.70935,1.70935,1.7088,1.70895,248600000.0
2009-08-05 13:19:00,1.70895,1.70945,1.7089,1.70925,172000000.0
2009-08-05 13:20:00,1.7093,1.7093,1.70865,1.70885,146000000.0
2009-08-05 13:21:00,1.7088,1.7088,1.70835,1.70845,241200000.0
2009-08-05 13:22:00,1.70845,1.7087,1.7083,1.7087,148400000.0
2009-08-05 13:23:00,1.7087,1.7087,1.70805,1.7081,76200000.0
2009-08-05 13:24:00,1.70825,1.70855,1.7081,1.70855,350200000.0
2009-08-05 13:25:00,1.70865,1.70865,1.7083,1.7085,151400000.0
2009-08-05 13:26:00,1.7085,1.7086,1.7082,1.7084,259400000.0
2009-08-05 13:27:00,1.70845,1.70845,1.7076,1.7076,301400000.0
2009-08-05 13:28:00,1.7076,1.70775,1.70705,1.7072,462200000.0
2009-08-05 13:29:00,1.7073,1.7076,1.707,1.70745,257200000.0
2009-08-05 13:30:00,1.70765,1.7078,1.7071,1.70725,300800000.0
2009-08-05 13:31:00,1.70725,1.7077,1.70715,1.7074,250200000.0
2009-08-05 13:32:00,1.7074,1.7077,1.70705,1.70735,270200000.0
2009-08-05 13:33:00,1.7075,1.70785,1.7073,1.70775,329799999.0
2009-08-05 13:34:00,1.70765,1.70795,1.7074,1.70745,322400000.0
2009-08-05 13:35:00,1.70745,1.7077,1.70705,1.7077,471600000.0
2009-08-05 13:36:00,1.70755,1.70855,1.70755,1.70825,552599999.0
2009-08-05 13:37:00,1.70825,1.7083,1.70795,1.70795,406800001.0
2009-08-05 13:38:00,1.70805,1.7088,1.70805,1.7082,229400000.0
2009-08-05 13:39:00,1.70825,1.7087,1.708,1.70825,402000000.0
2009-08-05 13:40:00,1.7084,1.7088,1.70815,1.7087,251800000.0
2009-08-05 13:41:00,1.70865,1.7092,1.70865,1.70905,398000000.0
2009-08-05 13:42:00,1.70905,1.70945,1.7089,1.7092,306200000.0
2009-08-05 13:43:00,1.7092,1.70945,1.70905,1.7092,379800000.0
2009-08-05 13:44:00,1.7092,1.7093,1.70885,1.7091,251600000.0
2009-08-05 13:45:00,1.7089,1.7093,1.7089,1.70905,201400000.0
2009-08-05 13:46:00,1.70905,1.7091,1.7088,1.70905,155000000.0
2009-08-05 13:47:00,1.70905,1.7091,1.7088,1.709,135200000.0
2009-08-05 13:48:00,1.709,1.70915,1.7087,1.709,256000000.0
2009-08-05 13:49:00,1.7091,1.7091,1.7088,1.7089,186800000.0
2009-08-05 13:50:00,1.7089,1.7092,1.70855,1.70865,331400001.0
2009-08-05 13:51:00,1.70865,1.7088,1.70855,1.7086,164000000.0
2009-08-05 13:52:00,1.7087,1.7088,1.70835,1.70875,254600001.0
2009-08-05 13:53:00,1.70875,1.7088,1.70825,1.70835,345600000.0
2009-08-05 13:54:00,1.70835,1.7085,1.70815,1.7085,203800000.0
2009-08-05 13:55:00,1.7085,1.7087,1.7083,1.7084,211800000.0
2009-08-05 13:56:00,1.70835,1.7087,1.7082,1.7082,356000000.0
2009-08-05 13:57:00,1.7082,1.7089,1.7082,1.70865,271000000.0
2009-08-05 13:58:00,1.70865,1.7087,1.7086,1.70865,89000000.0
2009-08-05 13:59:00,1.70865,1.70915,1.7086,1.70915,144400000.0
2009-08-05 14:00:00,1.70915,1.7093,1.70895,1.709,322800000.0
2009-08-05 14:01:00,1.70905,1.70915,1.70865,1.70865,165000000.0
2009-08-05 14:02:00,1.7086,1.70875,1.7083,1.70855,716800004.0
2009-08-05 14:03:00,1.7086,1.70865,1.708,1.7084,343000002.0
2009-08-05 14:04:00,1.7084,1.7085,1.70815,1.70825,308200000.0
2009-08-05 14:05:00,1.70825,1.7087,1.7082,1.7086,137000000.0
2009-08-05 14:06:00,1.70865,1.7089,1.7085,1.7087,261000000.0
2009-08-05 14:07:00,1.7087,1.70875,1.70825,1.70875,157400000.0
2009-08-05 14:08:00,1.70865,1.7093,1.70865,1.70905,374400000.0
2009-08-05 14:09:00,1.7091,1.7093,1.709,1.709,229200000.0
2009-08-05 14:10:00,1.7089,1.7089,1.70845,1.7086,232600000.0
2009-08-05 14:11:00,1.70855,1.7086,1.70795,1.7083,491400000.0
2009-08-05 14:12:00,1.7084,1.7091,1.7082,1.7091,382800000.0
2009-08-05 14:13:00,1.70905,1.70905,1.7082,1.70845,378000000.0
2009-08-05 14:14:00,1.70845,1.70875,1.7082,1.70875,593000000.0
2009-08-05 14:15:00,1.7087,1.71005,1.7081,1.7097,530000000.0
2009-08-05 14:16:00,1.7097,1.7109,1.70965,1.71075,461200000.0
2009-08-05 14:17:00,1.7108,1.711,1.70985,1.70985,384200000.0
2009-08-05 14:18:00,1.7097,1.7098,1.70925,1.70955,552800000.0
2009-08-05 14:19:00,1.7095,1.7097,1.7092,1.70925,508600003.0
2009-08-05 14:20:00,1.7092,1.70935,1.7085,1.70885,505600000.0
2009-08-05 14:21:00,1.70885,1.70935,1.7085,1.70855,614000002.0
2009-08-05 14:22:00,1.70875,1.7091,1.7085,1.7091,494600000.0
2009-08-05 14:23:00,1.70915,1.7096,1.70895,1.7092,476800001.0
2009-08-05 14:24:00,1.70915,1.7097,1.7091,1.70945,385200000.0
2009-08-05 14:25:00,1.70955,1.7101,1.70955,1.70985,265600000.0
2009-08-05 14:26:00,1.70985,1.7103,1.7098,1.71005,513200001.0
2009-08-05 14:27:00,1.71005,1.7102,1.70935,1.70965,425200000.0
2009-08-05 14:28:00,1.7096,1.7099,1.7093,1.70965,427800001.0
2009-08-05 14:29:00,1.7097,1.71015,1.7094,1.7101,463600000.0
2009-08-05 14:30:00,1.7101,1.7106,1.71005,1.7104,431399999.0
2009-08-05 14:31:00,1.71025,1.7107,1.7094,1.70955,406600000.0
2009-08-05 14:32:00,1.70955,1.7097,1.709,1.7091,468200001.0
2009-08-05 14:33:00,1.70915,1.7101,1.709,1.7098,397600000.0
2009-08-05 14:34:00,1.7099,1.7102,1.70945,1.70975,342800000.0
2009-08-05 14:35:00,1.70975,1.7099,1.70935,1.7095,358399999.0
2009-08-05 14:36:00,1.7095,1.7104,1.7093,1.7099,345600000.0
2009-08-05 14:37:00,1.70995,1.7104,1.70965,1.70965,349400000.0
2009-08-05 14:38:00,1.7096,1.7101,1.70955,1.71,267800000.0
2009-08-05 14:39:00,1.70995,1.71085,1.70995,1.71065,370600000.0
2009-08-05 14:40:00,1.7106,1.7107,1.71025,1.71045,288400000.0
2009-08-05 14:41:00,1.71035,1.71095,1.71025,1.71075,403600000.0
2009-08-05 14:42:00,1.71085,1.71095,1.71025,1.7103,313400000.0
2009-08-05 14:43:00,1.71035,1.71045,1.70995,1.7102,285800000.0
2009-08-05 14:44:00,1.7102,1.71065,1.70995,1.71065,223000000.0
2009-08-05 14:45:00,1.7106,1.7106,1.71,1.7101,234200000.0
2009-08-05 14:46:00,1.71015,1.71045,1.7101,1.7103,224200000.0
2009-08-05 14:47:00,1.7102,1.7103,1.7096,1.70985,286800000.0
2009-08-05 14:48:00,1.70985,1.71,1.7097,1.71,168200000.0
2009-08-05 14:49:00,1.7099,1.7106,1.70985,1.70995,328200000.0
2009-08-05 14:50:00,1.70995,1.71045,1.70975,1.71,587200001.0
2009-08-05 14:51:00,1.71,1.7103,1.7099,1.70995,410600000.0
2009-08-05 14:52:00,1.7099,1.71025,1.70975,1.71025,455399999.0
2009-08-05 14:53:00,1.7102,1.71055,1.71,1.7102,446400000.0
2009-08-05 14:54:00,1.71025,1.7104,1.70945,1.7099,348400000.0
2009-08-05 14:55:00,1.70985,1.71015,1.7098,1.7101,240400000.0
2009-08-05 14:56:00,1.71015,1.7102,1.71,1.71015,290800000.0
2009-08-05 14:57:00,1.71015,1.71055,1.71015,1.71055,149200000.0
2009-08-05 14:58:00,1.7107,1.7107,1.7104,1.71045,150200000.0
2009-08-05 14:59:00,1.71045,1.71055,1.7102,1.7102,157000000.0
2009-08-05 15:00:00,1.7102,1.71075,1.7102,1.71025,475799999.0
2009-08-05 15:01:00,1.7103,1.7104,1.71,1.7101,356600000.0
2009-08-05 15:02:00,1.7102,1.7102,1.70955,1.7099,341800001.0
2009-08-05 15:03:00,1.70985,1.71,1.7095,1.70975,413800001.0
2009-08-05 15:04:00,1.70975,1.70975,1.7091,1.7093,220400000.0
2009-08-05 15:05:00,1.70925,1.70925,1.7089,1.709,446800001.0
2009-08-05 15:06:00,1.70895,1.70955,1.7088,1.70945,324400000.0
2009-08-05 15:07:00,1.7095,1.7096,1.70905,1.70915,236400000.0
2009-08-05 15:08:00,1.70915,1.7097,1.7091,1.7095,366800000.0
2009-08-05 15:09:00,1.70945,1.7096,1.709,1.7091,173000000.0
2009-08-05 15:10:00,1.7091,1.7095,1.7091,1.70935,249600000.0
2009-08-05 15:11:00,1.70945,1.7098,1.70945,1.70955,254800000.0
2009-08-05 15:12:00,1.70965,1.7102,1.70955,1.7101,263000000.0
2009-08-05 15:13:00,1.71,1.71055,1.70975,1.7101,583800000.0
2009-08-05 15:14:00,1.71005,1.7101,1.7096,1.70975,387600000.0
2009-08-05 15:15:00,1.7099,1.7101,1.7093,1.7093,532200001.0
2009-08-05 15:16:00,1.70925,1.7103,1.7092,1.7102,547200000.0
2009-08-05 15:17:00,1.7101,1.71025,1.70975,1.7102,218600000.0
2009-08-05 15:18:00,1.71015,1.71015,1.70955,1.70955,330400001.0
2009-08-05 15:19:00,1.70955,1.70975,1.70895,1.70925,384000000.0
2009-08-05 15:20:00,1.7093,1.70935,1.7088,1.7088,311200000.0
2009-08-05 15:21:00,1.70885,1.70945,1.7088,1.70945,194600000.0
2009-08-05 15:22:00,1.7094,1.7098,1.7091,1.7098,232200000.0
2009-08-05 15:23:00,1.7098,1.7098,1.70935,1.70955,475800002.0
2009-08-05 15:24:00,1.7096,1.70965,1.70945,1.70965,252600000.0
2009-08-05 15:25:00,1.7098,1.7098,1.7094,1.7095,271600000.0
2009-08-05 15:26:00,1.7096,1.7098,1.7092,1.7095,407000000.0
2009-08-05 15:27:00,1.70965,1.70985,1.7094,1.70965,271400001.0
2009-08-05 15:28:00,1.7097,1.7097,1.70935,1.70935,113400000.0
2009-08-05 15:29:00,1.7095,1.7095,1.70855,1.70855,293200000.0
2009-08-05 15:30:00,1.7088,1.70935,1.7086,1.70925,346599999.0
2009-08-05 15:31:00,1.70915,1.7102,1.70915,1.70995,434000000.0
2009-08-05 15:32:00,1.70995,1.71025,1.7097,1.71015,462000000.0
2009-08-05 15:33:00,1.71025,1.71045,1.7097,1.71025,294800000.0
2009-08-05 15:34:00,1.71015,1.71035,1.7099,1.71005,427400000.0
2009-08-05 15:35:00,1.71005,1.71035,1.70975,1.71,437200001.0
2009-08-05 15:36:00,1.7099,1.71005,1.70895,1.70895,585600001.0
2009-08-05 15:37:00,1.709,1.7098,1.709,1.7093,482800000.0
2009-08-05 15:38:00,1.70925,1.7099,1.70895,1.70895,328400000.0
2009-08-05 15:39:00,1.7089,1.7092,1.7084,1.7084,728399999.0
2009-08-05 15:40:00,1.7085,1.70945,1.70845,1.7094,420800000.0
2009-08-05 15:41:00,1.70935,1.70935,1.7087,1.709,545800000.0
2009-08-05 15:42:00,1.7089,1.7089,1.70815,1.70825,445000000.0
2009-08-05 15:43:00,1.7082,1.70895,1.7081,1.7087,751200001.0
2009-08-05 15:44:00,1.70875,1.709,1.70855,1.709,408600000.0
2009-08-05 15:45:00,1.70885,1.7092,1.7086,1.7088,452000001.0
2009-08-05 15:46:00,1.70885,1.7093,1.7086,1.7091,462400000.0
2009-08-05 15:47:00,1.70905,1.7101,1.70875,1.70985,393200000.0
2009-08-05 15:48:00,1.70975,1.7102,1.70895,1.7094,476600000.0
2009-08-05 15:49:00,1.70935,1.7102,1.7092,1.70945,495800000.0
2009-08-05 15:50:00,1.70945,1.7097,1.709,1.7094,499800000.0
2009-08-05 15:51:00,1.7094,1.71,1.7093,1.7099,444400000.0
2009-08-05 15:52:00,1.70985,1.71015,1.7093,1.7095,481200000.0
2009-08-05 15:53:00,1.70955,1.7098,1.70865,1.7087,530000000.0
2009-08-05 15:54:00,1.70865,1.70895,1.70845,1.70895,301000000.0
2009-08-05 15:55:00,1.70885,1.7094,1.7086,1.70935,577000001.0
2009-08-05 15:56:00,1.70925,1.70965,1.70905,1.7096,647800000.0
2009-08-05 15:57:00,1.7096,1.7098,1.7094,1.70955,486600002.0
2009-08-05 15:58:00,1.7097,1.7101,1.70955,1.7099,484600000.0
2009-08-05 15:59:00,1.70985,1.70995,1.70945,1.7097,801799999.0
2009-08-05 16:00:00,1.70975,1.7117,1.70975,1.71115,749400000.0
2009-08-05 16:01:00,1.71105,1.7122,1.7109,1.71175,655200000.0
2009-08-05 16:02:00,1.7119,1.71245,1.7113,1.7124,807999999.0
2009-08-05 16:03:00,1.71235,1.71315,1.71215,1.7127,525600000.0
2009-08-05 16:04:00,1.71255,1.7126,1.71185,1.7124,525600000.0
2009-08-05 16:05:00,1.7124,1.71305,1.71235,1.71275,554800001.0
2009-08-05 16:06:00,1.71285,1.7132,1.7125,1.71285,867000002.0
2009-08-05 16:07:00,1.7128,1.7131,1.71235,1.71255,642000002.0
2009-08-05 16:08:00,1.71255,1.7135,1.71235,1.7133,861800001.0
2009-08-05 16:09:00,1.7133,1.71345,1.7124,1.7132,647200000.0
2009-08-05 16:10:00,1.7132,1.71545,1.7128,1.71535,457400000.0
2009-08-05 16:11:00,1.71525,1.71525,1.71435,1.7149,486400000.0
2009-08-05 16:12:00,1.71485,1.7152,1.7136,1.7136,700000002.0
2009-08-05 16:13:00,1.71375,1.7144,1.7137,1.7144,567000000.0
2009-08-05 16:14:00,1.7145,1.715,1.7144,1.7148,434400000.0
2009-08-05 16:15:00,1.7149,1.7159,1.7149,1.71585,533600000.0
2009-08-05 16:16:00,1.7159,1.71605,1.71505,1.7153,416200000.0
2009-08-05 16:17:00,1.7153,1.716,1.71515,1.7158,360400000.0
2009-08-05 16:18:00,1.7158,1.71705,1.7157,1.7168,507600000.0
2009-08-05 16:19:00,1.71685,1.7171,1.71665,1.71685,411800000.0
2009-08-05 16:20:00,1.7168,1.71685,1.7159,1.7161,520200000.0
2009-08-05 16:21:00,1.716,1.7161,1.7148,1.71495,479200000.0
2009-08-05 16:22:00,1.715,1.71555,1.7148,1.7151,530600001.0
2009-08-05 16:23:00,1.7153,1.7153,1.7144,1.7148,521999999.0
2009-08-05 16:24:00,1.7147,1.7149,1.71425,1.7146,550400000.0
2009-08-05 16:25:00,1.7144,1.71455,1.71345,1.71365,570300001.0
2009-08-05 16:26:00,1.71365,1.71405,1.71325,1.71395,575800000.0
2009-08-05 16:27:00,1.71405,1.71485,1.7137,1.71485,482800001.0
2009-08-05 16:28:00,1.71465,1.71485,1.7144,1.7146,260000000.0
2009-08-05 16:29:00,1.71465,1.7148,1.7142,1.71425,326400000.0
2009-08-05 16:30:00,1.71405,1.71535,1.71405,1.7142,468600000.0
2009-08-05 16:31:00,1.71425,1.7153,1.7142,1.715,426599999.0
2009-08-05 16:32:00,1.7151,1.7154,1.7147,1.71505,501799999.0
2009-08-05 16:33:00,1.71505,1.71545,1.71485,1.71535,596999999.0
2009-08-05 16:34:00,1.71535,1.71565,1.71465,1.715,497600000.0
2009-08-05 16:35:00,1.71485,1.7153,1.71455,1.7148,378199999.0
2009-08-05 16:36:00,1.7148,1.71545,1.7147,1.7152,512000001.0
2009-08-05 16:37:00,1.71515,1.71545,1.7148,1.71495,347400000.0
2009-08-05 16:38:00,1.71515,1.7153,1.7142,1.7143,443600000.0
2009-08-05 16:39:00,1.71435,1.71495,1.71405,1.71485,651000001.0
2009-08-05 16:40:00,1.71485,1.7154,1.71485,1.71515,498400000.0
2009-08-05 16:41:00,1.71515,1.7154,1.71475,1.71535,379600000.0
2009-08-05 16:42:00,1.71545,1.71615,1.71515,1.7159,270000000.0
2009-08-05 16:43:00,1.7159,1.7164,1.71525,1.7156,410400000.0
2009-08-05 16:44:00,1.71565,1.716,1.71535,1.7158,303800000.0
2009-08-05 16:45:00,1.71575,1.71695,1.71555,1.71655,512400000.0
2009-08-05 16:46:00,1.71645,1.7167,1.7161,1.7162,280600000.0
2009-08-05 16:47:00,1.7162,1.7165,1.716,1.71635,185600000.0
2009-08-05 16:48:00,1.71635,1.71665,1.7163,1.7165,170400000.0
2009-08-05 16:49:00,1.7165,1.71675,1.7163,1.71655,225400000.0
2009-08-05 16:50:00,1.7165,1.71685,1.7161,1.71645,191000000.0
2009-08-05 16:51:00,1.71655,1.71685,1.7164,1.71655,320200000.0
2009-08-05 16:52:00,1.7166,1.71675,1.71605,1.71615,236400000.0
2009-08-05 16:53:00,1.71615,1.71685,1.716,1.7166,274400001.0
2009-08-05 16:54:00,1.7162,1.7162,1.71555,1.7158,295799999.0
2009-08-05 16:55:00,1.7158,1.716,1.71525,1.7156,273800000.0
2009-08-05 16:56:00,1.71555,1.7157,1.7151,1.7153,283000000.0
2009-08-05 16:57:00,1.7153,1.7157,1.71495,1.71535,337600000.0
2009-08-05 16:58:00,1.7153,1.7159,1.71515,1.7154,338600000.0
2009-08-05 16:59:00,1.7154,1.71575,1.7151,1.71525,368000000.0
2009-08-05 17:00:00,1.71525,1.7164,1.71515,1.7164,547400000.0
2009-08-05 17:01:00,1.7164,1.7165,1.71565,1.71615,440800000.0
2009-08-05 17:02:00,1.7163,1.7168,1.716,1.71645,323800000.0
2009-08-05 17:03:00,1.71645,1.71675,1.71635,1.7164,254400000.0
2009-08-05 17:04:00,1.7164,1.71705,1.7162,1.71665,264799999.0
2009-08-05 17:05:00,1.71655,1.7173,1.71655,1.71705,387800000.0
2009-08-05 17:06:00,1.71705,1.7171,1.717,1.71705,157800000.0
2009-08-05 17:07:00,1.71705,1.71705,1.71635,1.71665,330800000.0
2009-08-05 17:08:00,1.71655,1.71685,1.7161,1.7161,499800002.0
2009-08-05 17:09:00,1.71615,1.7162,1.71535,1.71565,417000000.0
2009-08-05 17:10:00,1.7156,1.7156,1.71515,1.71515,456200000.0
2009-08-05 17:11:00,1.71515,1.71605,1.71515,1.7156,332599999.0
2009-08-05 17:12:00,1.7156,1.7162,1.71555,1.71605,339199999.0
2009-08-05 17:13:00,1.716,1.7163,1.71585,1.716,201400000.0
2009-08-05 17:14:00,1.7162,1.71635,1.71585,1.71605,342000000.0
2009-08-05 17:15:00,1.71595,1.7163,1.71595,1.7162,327199999.0
2009-08-05 17:16:00,1.7162,1.71635,1.716,1.716,435199997.0
2009-08-05 17:17:00,1.71595,1.7162,1.7157,1.7161,564399999.0
2009-08-05 17:18:00,1.71605,1.7161,1.7158,1.716,557200002.0
2009-08-05 17:19:00,1.71605,1.71635,1.7157,1.716,498800002.0
2009-08-05 17:20:00,1.716,1.71625,1.71565,1.716,251800000.0
2009-08-05 17:21:00,1.71595,1.71645,1.7158,1.7163,261000000.0
2009-08-05 17:22:00,1.71635,1.71635,1.7158,1.7158,244200000.0
2009-08-05 17:23:00,1.71595,1.71635,1.71585,1.71595,359400000.0
2009-08-05 17:24:00,1.716,1.71675,1.71585,1.71655,220800000.0
2009-08-05 17:25:00,1.71655,1.71675,1.716,1.71645,210400000.0
2009-08-05 17:26:00,1.71635,1.7166,1.7163,1.7164,260200000.0
2009-08-05 17:27:00,1.71635,1.7166,1.71535,1.71535,209200000.0
2009-08-05 17:28:00,1.71535,1.7157,1.71525,1.71535,258400000.0
2009-08-05 17:29:00,1.71535,1.71555,1.71515,1.71535,207200000.0
2009-08-05 17:30:00,1.71535,1.71555,1.715,1.7153,329000000.0
2009-08-05 17:31:00,1.7153,1.71565,1.71505,1.71565,340000000.0
2009-08-05 17:32:00,1.7156,1.7158,1.71505,1.7152,309400000.0
2009-08-05 17:33:00,1.7151,1.71535,1.7148,1.715,270400000.0
2009-08-05 17:34:00,1.715,1.7151,1.71495,1.71505,176400000.0
2009-08-05 17:35:00,1.71495,1.7155,1.7147,1.71535,294800000.0
2009-08-05 17:36:00,1.7153,1.7154,1.715,1.7153,359200000.0
2009-08-05 17:37:00,1.7153,1.7158,1.7152,1.7157,214000000.0
2009-08-05 17:38:00,1.7156,1.71625,1.7155,1.71595,218600000.0
2009-08-05 17:39:00,1.71595,1.7161,1.7156,1.7157,173200000.0
2009-08-05 17:40:00,1.71565,1.7157,1.71525,1.7154,219200000.0
2009-08-05 17:41:00,1.71545,1.7157,1.7153,1.7157,207800000.0
2009-08-05 17:42:00,1.7157,1.7157,1.7154,1.7156,152000001.0
2009-08-05 17:43:00,1.7155,1.71555,1.71535,1.71535,76000000.0
2009-08-05 17:44:00,1.71535,1.7155,1.71495,1.7153,197400000.0
2009-08-05 17:45:00,1.7153,1.71535,1.7148,1.7149,199400000.0
2009-08-05 17:46:00,1.7151,1.71535,1.7148,1.71535,174800000.0
2009-08-05 17:47:00,1.71525,1.7154,1.71515,1.7153,182000000.0
2009-08-05 17:48:00,1.71525,1.71555,1.71495,1.7153,201400000.0
2009-08-05 17:49:00,1.7154,1.7157,1.7152,1.7153,249400000.0
2009-08-05 17:50:00,1.7153,1.71545,1.71505,1.7152,258400000.0
2009-08-05 17:51:00,1.71535,1.71555,1.71485,1.71485,211400001.0
2009-08-05 17:52:00,1.71485,1.715,1.7147,1.71475,175200000.0
2009-08-05 17:53:00,1.71475,1.7154,1.71475,1.7151,285400000.0
2009-08-05 17:54:00,1.71505,1.7152,1.7147,1.71495,222400000.0
2009-08-05 17:55:00,1.715,1.7156,1.715,1.7153,236200000.0
2009-08-05 17:56:00,1.7154,1.71565,1.7152,1.71555,206800000.0
2009-08-05 17:57:00,1.71565,1.7166,1.7155,1.7163,186600000.0
2009-08-05 17:58:00,1.7164,1.7167,1.71625,1.71645,221400000.0
2009-08-05 17:59:00,1.71645,1.71675,1.7162,1.71645,206800000.0
2009-08-05 18:00:00,1.71645,1.7168,1.7159,1.71635,313800000.0
2009-08-05 18:01:00,1.7165,1.71665,1.7162,1.7166,273000000.0
2009-08-05 18:02:00,1.7166,1.71685,1.71635,1.71665,309400000.0
2009-08-05 18:03:00,1.7166,1.71685,1.71625,1.71635,262000000.0
2009-08-05 18:04:00,1.71635,1.7164,1.71615,1.71635,81600000.0
2009-08-05 18:05:00,1.7163,1.7169,1.71615,1.71685,274800000.0
2009-08-05 18:06:00,1.71685,1.717,1.71665,1.71685,206000000.0
2009-08-05 18:07:00,1.7168,1.71715,1.71635,1.71715,338200000.0
2009-08-05 18:08:00,1.717,1.7173,1.71685,1.717,250800000.0
2009-08-05 18:09:00,1.717,1.71735,1.7169,1.71725,140000000.0
2009-08-05 18:10:00,1.7173,1.71765,1.71715,1.7174,92200000.0
2009-08-05 18:11:00,1.71735,1.7174,1.71645,1.71645,272600000.0
2009-08-05 18:12:00,1.71645,1.71655,1.716,1.7161,180800000.0
2009-08-05 18:13:00,1.7161,1.7162,1.7155,1.71595,118800000.0
2009-08-05 18:14:00,1.71595,1.7161,1.7158,1.716,126400000.0
2009-08-05 18:15:00,1.7161,1.7161,1.71545,1.7157,104200000.0
2009-08-05 18:16:00,1.7155,1.7158,1.7154,1.71555,282600000.0
2009-08-05 18:17:00,1.7157,1.7157,1.71525,1.71535,200800000.0
2009-08-05 18:18:00,1.71535,1.71545,1.71505,1.7153,349200000.0
2009-08-05 18:19:00,1.71535,1.7156,1.71465,1.715,322000000.0
2009-08-05 18:20:00,1.71505,1.7154,1.7148,1.71495,503200000.0
2009-08-05 18:21:00,1.71475,1.7153,1.7147,1.7149,326000000.0
2009-08-05 18:22:00,1.71485,1.7157,1.7148,1.7154,324400000.0
2009-08-05 18:23:00,1.7154,1.71585,1.71535,1.71575,238200000.0
2009-08-05 18:24:00,1.71575,1.71575,1.7154,1.7157,280400000.0
2009-08-05 18:25:00,1.7157,1.7157,1.7153,1.71565,261600000.0
2009-08-05 18:26:00,1.71565,1.71565,1.7153,1.71555,107800000.0
2009-08-05 18:27:00,1.7155,1.71575,1.71535,1.71555,114800000.0
2009-08-05 18:28:00,1.7155,1.71585,1.7155,1.71565,175200000.0
2009-08-05 18:29:00,1.71565,1.71595,1.71535,1.7155,263200000.0
2009-08-05 18:30:00,1.7155,1.7159,1.7153,1.7154,210200000.0
2009-08-05 18:31:00,1.7154,1.7161,1.7153,1.7159,204200000.0
2009-08-05 18:32:00,1.716,1.7162,1.7155,1.7159,266200000.0
2009-08-05 18:33:00,1.71585,1.71595,1.7153,1.71545,267400000.0
2009-08-05 18:34:00,1.7156,1.7157,1.7154,1.7155,260600000.0
2009-08-05 18:35:00,1.7156,1.7159,1.71525,1.7159,237600000.0
2009-08-05 18:36:00,1.7158,1.71635,1.7158,1.71625,235000000.0
2009-08-05 18:37:00,1.71625,1.7165,1.7158,1.71585,170000000.0
2009-08-05 18:38:00,1.71585,1.71605,1.7157,1.7158,189600000.0
2009-08-05 18:39:00,1.71595,1.71615,1.71575,1.7158,193200000.0
2009-08-05 18:40:00,1.716,1.7164,1.7156,1.71625,179800000.0
2009-08-05 18:41:00,1.71625,1.71655,1.7158,1.716,296600000.0
2009-08-05 18:42:00,1.7156,1.7157,1.7153,1.7157,160000000.0
2009-08-05 18:43:00,1.71575,1.7159,1.7153,1.7154,134600000.0
2009-08-05 18:44:00,1.7154,1.7159,1.7154,1.7157,122400000.0
2009-08-05 18:45:00,1.7158,1.71595,1.71565,1.7158,141800000.0
2009-08-05 18:46:00,1.7157,1.7161,1.7157,1.71575,86400000.0
2009-08-05 18:47:00,1.7159,1.7162,1.7155,1.71595,137800000.0
2009-08-05 18:48:00,1.71595,1.716,1.71555,1.7157,114400000.0
2009-08-05 18:49:00,1.71565,1.7158,1.7155,1.71555,192400000.0
2009-08-05 18:50:00,1.7157,1.71595,1.71545,1.7156,248200000.0
2009-08-05 18:51:00,1.7156,1.71605,1.71555,1.71585,259200000.0
2009-08-05 18:52:00,1.71585,1.716,1.71525,1.7154,218400000.0
2009-08-05 18:53:00,1.7154,1.7157,1.71515,1.71515,138000000.0
2009-08-05 18:54:00,1.7153,1.7157,1.71525,1.7157,106600000.0
2009-08-05 18:55:00,1.71565,1.71565,1.71535,1.71535,119400000.0
2009-08-05 18:56:00,1.7154,1.71585,1.7153,1.7153,114000000.0
2009-08-05 18:57:00,1.7153,1.7158,1.71515,1.71565,265200000.0
2009-08-05 18:58:00,1.71565,1.7159,1.7155,1.7155,78600000.0
2009-08-05 18:59:00,1.7157,1.71635,1.7156,1.7161,147200000.0
2009-08-05 19:00:00,1.7163,1.71655,1.71605,1.7162,142400000.0
2009-08-05 19:01:00,1.71625,1.7164,1.7162,1.7162,63200000.0
2009-08-05 19:02:00,1.7162,1.71635,1.71555,1.71565,113400000.0
2009-08-05 19:03:00,1.71545,1.71545,1.7148,1.71495,296400000.0
2009-08-05 19:04:00,1.71495,1.71535,1.7145,1.7151,196200000.0
2009-08-05 19:05:00,1.71515,1.7154,1.71475,1.71485,249800000.0
2009-08-05 19:06:00,1.71495,1.71585,1.71485,1.71585,225000000.0
2009-08-05 19:07:00,1.71585,1.71595,1.71535,1.7156,234400000.0
2009-08-05 19:08:00,1.7156,1.716,1.71545,1.71585,173000000.0
2009-08-05 19:09:00,1.71585,1.7163,1.7158,1.71615,199600000.0
2009-08-05 19:10:00,1.71625,1.7163,1.7156,1.7156,167800000.0
2009-08-05 19:11:00,1.71575,1.71615,1.7156,1.7159,93000000.0
2009-08-05 19:12:00,1.71595,1.71615,1.71555,1.71555,182600000.0
2009-08-05 19:13:00,1.71565,1.71625,1.7156,1.7161,115200000.0
2009-08-05 19:14:00,1.7161,1.7163,1.71595,1.716,164800000.0
2009-08-05 19:15:00,1.716,1.716,1.71545,1.71555,161800000.0
2009-08-05 19:16:00,1.7158,1.71595,1.7155,1.71585,156800000.0
2009-08-05 19:17:00,1.71585,1.71595,1.71525,1.71525,142400000.0
2009-08-05 19:18:00,1.71525,1.7157,1.71485,1.7149,161400000.0
2009-08-05 19:19:00,1.7149,1.71505,1.7147,1.71475,63000000.0
2009-08-05 19:20:00,1.71485,1.71525,1.7148,1.71515,151400000.0
2009-08-05 19:21:00,1.71515,1.71545,1.715,1.7153,141400000.0
2009-08-05 19:22:00,1.7155,1.7155,1.71485,1.71485,64600000.0
2009-08-05 19:23:00,1.7148,1.7152,1.7148,1.7152,122000000.0
2009-08-05 19:24:00,1.71515,1.71515,1.7148,1.7148,92400000.0
2009-08-05 19:25:00,1.71475,1.7149,1.71465,1.71485,99200000.0
2009-08-05 19:26:00,1.71495,1.71495,1.71395,1.71405,178400000.0
2009-08-05 19:27:00,1.71405,1.71415,1.7137,1.7141,126800000.0
2009-08-05 19:28:00,1.7141,1.7142,1.7138,1.7141,232800000.0
2009-08-05 19:29:00,1.71415,1.7144,1.7138,1.71405,281000000.0
2009-08-05 19:30:00,1.7141,1.7143,1.71385,1.7139,197200000.0
2009-08-05 19:31:00,1.71395,1.715,1.71365,1.7148,309600000.0
2009-08-05 19:32:00,1.7149,1.7152,1.71455,1.7148,419800000.0
2009-08-05 19:33:00,1.7149,1.7149,1.7143,1.7144,227000000.0
2009-08-05 19:34:00,1.7143,1.71455,1.7142,1.7144,299800000.0
2009-08-05 19:35:00,1.71445,1.71445,1.7139,1.714,193800000.0
2009-08-05 19:36:00,1.71405,1.71405,1.71375,1.71375,181600001.0
2009-08-05 19:37:00,1.71375,1.7143,1.71365,1.7143,256600000.0
2009-08-05 19:38:00,1.71445,1.71505,1.71445,1.71445,210800000.0
2009-08-05 19:39:00,1.71445,1.7147,1.71415,1.71425,131400000.0
2009-08-05 19:40:00,1.71425,1.71445,1.7139,1.714,192800000.0
2009-08-05 19:41:00,1.714,1.7141,1.7137,1.714,228000000.0
2009-08-05 19:42:00,1.71405,1.71425,1.71375,1.7139,235400000.0
2009-08-05 19:43:00,1.71375,1.7143,1.71375,1.71405,239000000.0
2009-08-05 19:44:00,1.7142,1.7145,1.7139,1.7142,264400000.0
2009-08-05 19:45:00,1.7142,1.71435,1.71375,1.71385,161000000.0
2009-08-05 19:46:00,1.7139,1.71455,1.71385,1.71445,185400000.0
2009-08-05 19:47:00,1.71455,1.7147,1.71445,1.7145,72400000.0
2009-08-05 19:48:00,1.71435,1.71475,1.71435,1.71455,102200000.0
2009-08-05 19:49:00,1.71455,1.71475,1.7145,1.71465,133400000.0
2009-08-05 19:50:00,1.71475,1.7152,1.71455,1.7152,95000000.0
2009-08-05 19:51:00,1.7152,1.7152,1.71425,1.7146,123000000.0
2009-08-05 19:52:00,1.7146,1.71495,1.71425,1.71475,203000000.0
2009-08-05 19:53:00,1.71475,1.71495,1.7146,1.71495,187800000.0
2009-08-05 19:54:00,1.7149,1.7155,1.7148,1.71525,237800000.0
2009-08-05 19:55:00,1.7152,1.7152,1.7145,1.7146,80200000.0
2009-08-05 19:56:00,1.71465,1.7147,1.7144,1.7146,134200000.0
2009-08-05 19:57:00,1.71455,1.71455,1.71415,1.7143,201200000.0
2009-08-05 19:58:00,1.71445,1.7145,1.714,1.7145,222200000.0
2009-08-05 19:59:00,1.71455,1.7154,1.71445,1.71485,332000000.0
2009-08-05 20:00:00,1.715,1.7152,1.7147,1.7147,151600000.0
2009-08-05 20:01:00,1.71465,1.71465,1.71435,1.7144,197000000.0
2009-08-05 20:02:00,1.71435,1.7147,1.71435,1.71445,296000000.0
2009-08-05 20:03:00,1.7145,1.7146,1.71425,1.7145,224800000.0
2009-08-05 20:04:00,1.71455,1.71475,1.71405,1.71435,101600000.0
2009-08-05 20:05:00,1.7144,1.71455,1.71385,1.7141,193400000.0
2009-08-05 20:06:00,1.7141,1.71445,1.71405,1.71415,195800000.0
2009-08-05 20:07:00,1.7142,1.7146,1.71415,1.7143,269400000.0
2009-08-05 20:08:00,1.71435,1.7148,1.71425,1.7146,68200000.0
2009-08-05 20:09:00,1.7147,1.71515,1.71465,1.7148,217200000.0
2009-08-05 20:10:00,1.71475,1.7149,1.7141,1.7141,155200000.0
2009-08-05 20:11:00,1.714,1.7144,1.714,1.71435,134800000.0
2009-08-05 20:12:00,1.7143,1.71445,1.7142,1.7142,120400000.0
2009-08-05 20:13:00,1.7142,1.7144,1.7137,1.7137,67200000.0
2009-08-05 20:14:00,1.7138,1.71425,1.71375,1.7139,191800000.0
2009-08-05 20:15:00,1.71385,1.7141,1.7136,1.71385,210400000.0
2009-08-05 20:16:00,1.7138,1.714,1.7136,1.7136,122000000.0
2009-08-05 20:17:00,1.71375,1.7141,1.71345,1.7138,227200000.0
2009-08-05 20:18:00,1.71385,1.71405,1.71375,1.71395,157200000.0
2009-08-05 20:19:00,1.71415,1.7143,1.71385,1.7143,113400000.0
2009-08-05 20:20:00,1.714,1.7143,1.71395,1.7143,75600000.0
2009-08-05 20:21:00,1.71455,1.71485,1.7145,1.71455,217000000.0
2009-08-05 20:22:00,1.71455,1.7147,1.71415,1.71415,201800000.0
2009-08-05 20:23:00,1.7143,1.7143,1.714,1.7141,174800000.0
2009-08-05 20:24:00,1.7141,1.71455,1.71385,1.71385,160600000.0
2009-08-05 20:25:00,1.71385,1.71385,1.7135,1.71355,95200000.0
2009-08-05 20:26:00,1.7135,1.7139,1.71345,1.7139,108800000.0
2009-08-05 20:27:00,1.71385,1.7142,1.71345,1.71405,185800000.0
2009-08-05 20:28:00,1.71415,1.7146,1.7139,1.71425,214000000.0
2009-08-05 20:29:00,1.71435,1.71445,1.7139,1.71425,96000000.0
2009-08-05 20:30:00,1.71435,1.71435,1.7139,1.71425,212400000.0
2009-08-05 20:31:00,1.7142,1.7143,1.71415,1.7143,78000000.0
2009-08-05 20:32:00,1.7143,1.7143,1.71425,1.7143,27800000.0
2009-08-05 20:33:00,1.7143,1.7143,1.71375,1.71375,136400000.0
2009-08-05 20:34:00,1.7137,1.7143,1.71365,1.7143,183000000.0
2009-08-05 20:35:00,1.71415,1.7143,1.71405,1.71415,186200000.0
2009-08-05 20:36:00,1.7141,1.7142,1.71375,1.7141,186400000.0
2009-08-05 20:37:00,1.7141,1.71415,1.7139,1.714,86400000.0
2009-08-05 20:38:00,1.71405,1.71445,1.7139,1.71435,109400000.0
2009-08-05 20:39:00,1.7144,1.71445,1.7138,1.71395,176400000.0
2009-08-05 20:40:00,1.71385,1.71415,1.7138,1.71405,255600000.0
2009-08-05 20:41:00,1.714,1.71425,1.7137,1.7139,200000000.0
2009-08-05 20:42:00,1.714,1.7144,1.714,1.71425,231600000.0
2009-08-05 20:43:00,1.71425,1.71445,1.71405,1.7143,228800000.0
2009-08-05 20:44:00,1.7143,1.71495,1.7142,1.71435,263400000.0
2009-08-05 20:45:00,1.71435,1.7148,1.71435,1.7146,245200000.0
2009-08-05 20:46:00,1.7145,1.71455,1.7141,1.71455,267400000.0
2009-08-05 20:47:00,1.71455,1.7149,1.7142,1.7149,197000000.0
2009-08-05 20:48:00,1.71455,1.71485,1.71425,1.71435,166200000.0
2009-08-05 20:49:00,1.71435,1.71445,1.71335,1.71355,245200000.0
2009-08-05 20:50:00,1.71355,1.71385,1.71335,1.71375,262200000.0
2009-08-05 20:51:00,1.71385,1.7139,1.71345,1.7139,178600000.0
2009-08-05 20:52:00,1.71385,1.71395,1.7134,1.71365,210400000.0
2009-08-05 20:53:00,1.7137,1.71405,1.71355,1.71365,246400000.0
2009-08-05 20:54:00,1.7136,1.71365,1.71335,1.7136,161200000.0
2009-08-05 20:55:00,1.7136,1.7138,1.7135,1.7137,144800000.0
2009-08-05 20:56:00,1.71375,1.7138,1.71325,1.71325,179200000.0
2009-08-05 20:57:00,1.71335,1.71335,1.71315,1.7133,101200000.0
2009-08-05 20:58:00,1.7133,1.71345,1.7132,1.7134,102800000.0
2009-08-05 20:59:00,1.7134,1.71355,1.713,1.7135,134800000.0
2009-08-05 21:00:00,1.7135,1.7136,1.7132,1.7136,68000000.0
2009-08-05 21:01:00,1.7136,1.71375,1.71315,1.71325,122400000.0
2009-08-05 21:02:00,1.7132,1.71345,1.7131,1.7132,149600000.0
2009-08-05 21:03:00,1.71325,1.71335,1.713,1.71315,226800000.0
2009-08-05 21:04:00,1.7132,1.7135,1.71315,1.7135,144200000.0
2009-08-05 21:05:00,1.71335,1.7134,1.71305,1.71325,89200000.0
2009-08-05 21:06:00,1.71325,1.71355,1.7131,1.71355,95000000.0
2009-08-05 21:07:00,1.71345,1.71355,1.7133,1.7133,77600000.0
2009-08-05 21:08:00,1.7134,1.71345,1.7133,1.7134,78400000.0
2009-08-05 21:09:00,1.71335,1.71345,1.7132,1.71335,130400000.0
2009-08-05 21:10:00,1.71335,1.7135,1.71325,1.71325,98400000.0
2009-08-05 21:11:00,1.71335,1.71355,1.7133,1.7134,150800000.0
2009-08-05 21:12:00,1.7134,1.71365,1.71335,1.7136,98400000.0
2009-08-05 21:13:00,1.71355,1.7137,1.71345,1.71365,120400000.0
2009-08-05 21:14:00,1.7136,1.71375,1.7135,1.7136,112800000.0
2009-08-05 21:15:00,1.7137,1.71385,1.7136,1.7137,66400000.0
2009-08-05 21:16:00,1.7137,1.71385,1.7135,1.71375,122800000.0
2009-08-05 21:17:00,1.7136,1.71385,1.7136,1.7136,88800000.0
2009-08-05 21:18:00,1.7137,1.7137,1.7135,1.7137,64000000.0
2009-08-05 21:19:00,1.7135,1.7137,1.7135,1.7136,38000000.0
2009-08-05 21:20:00,1.7135,1.7137,1.7135,1.71365,50400000.0
2009-08-05 21:21:00,1.71365,1.7138,1.71345,1.71355,150800000.0
2009-08-05 21:22:00,1.7136,1.71375,1.71355,1.71365,85600000.0
2009-08-05 21:23:00,1.71365,1.7137,1.71355,1.71355,52000000.0
2009-08-05 21:24:00,1.71355,1.71365,1.71355,1.71355,88000000.0
2009-08-05 21:25:00,1.71355,1.71385,1.7134,1.7135,203200000.0
2009-08-05 21:26:00,1.7135,1.71375,1.71335,1.71335,254800000.0
2009-08-05 21:27:00,1.7134,1.71385,1.7134,1.7137,199600000.0
2009-08-05 21:28:00,1.7137,1.71385,1.71335,1.71355,172800000.0
2009-08-05 21:29:00,1.71355,1.7137,1.7131,1.71355,139200000.0
2009-08-05 21:30:00,1.7134,1.7138,1.71325,1.7137,179200000.0
2009-08-05 21:31:00,1.7137,1.71395,1.71355,1.71365,254000000.0
2009-08-05 21:32:00,1.71365,1.71465,1.7136,1.71425,204000000.0
2009-08-05 21:33:00,1.7141,1.7149,1.7141,1.71465,246200000.0
2009-08-05 21:34:00,1.7147,1.7148,1.7142,1.7144,81800000.0
2009-08-05 21:35:00,1.71435,1.7149,1.71415,1.7149,186400000.0
2009-08-05 21:36:00,1.71495,1.71495,1.71455,1.71485,121000000.0
2009-08-05 21:37:00,1.7147,1.7147,1.71415,1.71425,307400000.0
2009-08-05 21:38:00,1.71425,1.71455,1.71415,1.71445,181400000.0
2009-08-05 21:39:00,1.71445,1.71465,1.71415,1.7143,107800000.0
2009-08-05 21:40:00,1.7144,1.71485,1.71425,1.71445,252600000.0
2009-08-05 21:41:00,1.71445,1.71445,1.71395,1.71405,170800000.0
2009-08-05 21:42:00,1.71405,1.71475,1.71405,1.7144,177600000.0
2009-08-05 21:43:00,1.7144,1.71455,1.7143,1.7143,77000000.0
2009-08-05 21:44:00,1.7144,1.7145,1.71405,1.7142,112600000.0
2009-08-05 21:45:00,1.7143,1.7148,1.7143,1.7145,137000000.0
2009-08-05 21:46:00,1.7145,1.7147,1.7143,1.71465,84000000.0
2009-08-05 21:47:00,1.7146,1.7148,1.71445,1.71455,180200000.0
2009-08-05 21:48:00,1.7147,1.71515,1.7146,1.7147,140400000.0
2009-08-05 21:49:00,1.71465,1.71515,1.71455,1.71515,153200000.0
2009-08-05 21:50:00,1.7151,1.7153,1.7148,1.71505,268200000.0
2009-08-05 21:51:00,1.71525,1.7156,1.71485,1.71485,279600000.0
2009-08-05 21:52:00,1.71485,1.71555,1.71485,1.7154,262600000.0
2009-08-05 21:53:00,1.7154,1.7157,1.71535,1.71545,60200000.0
2009-08-05 21:54:00,1.7157,1.716,1.71545,1.7156,194200000.0
2009-08-05 21:55:00,1.71555,1.7162,1.7155,1.7161,169400000.0
2009-08-05 21:56:00,1.71615,1.71625,1.7158,1.716,159200000.0
2009-08-05 21:57:00,1.71605,1.7162,1.7153,1.7154,151400000.0
2009-08-05 21:58:00,1.71535,1.71545,1.7149,1.71505,124600000.0
2009-08-05 21:59:00,1.71505,1.71505,1.71395,1.71395,137600000.0
2009-08-05 22:00:00,1.7141,1.7144,1.7131,1.71345,278000000.0
2009-08-05 22:01:00,1.71345,1.71365,1.7134,1.7134,45200000.0
2009-08-05 22:02:00,1.7134,1.71355,1.7134,1.7135,55600000.0
2009-08-05 22:03:00,1.71355,1.7137,1.71345,1.71365,30800000.0
2009-08-05 22:04:00,1.7138,1.7138,1.71365,1.71365,35200000.0
2009-08-05 22:05:00,1.71365,1.71365,1.71315,1.7134,142000000.0
2009-08-05 22:06:00,1.7134,1.7139,1.7134,1.71375,72000000.0
2009-08-05 22:07:00,1.71375,1.714,1.71355,1.714,57600000.0
2009-08-05 22:08:00,1.714,1.714,1.714,1.714,5600000.0
2009-08-05 22:09:00,1.71405,1.7141,1.714,1.71405,30800000.0
2009-08-05 22:10:00,1.7141,1.71415,1.71395,1.71395,31200000.0
2009-08-05 22:11:00,1.71395,1.71405,1.71315,1.7132,152400000.0
2009-08-05 22:12:00,1.7133,1.7137,1.7132,1.7137,131200000.0
2009-08-05 22:13:00,1.71365,1.71395,1.71355,1.7136,75600000.0
2009-08-05 22:14:00,1.7137,1.71375,1.7135,1.7135,41600000.0
2009-08-05 22:15:00,1.71345,1.7137,1.7133,1.71355,112000000.0
2009-08-05 22:16:00,1.7135,1.7136,1.7131,1.7131,80400000.0
2009-08-05 22:17:00,1.7132,1.7134,1.7129,1.7129,87200000.0
2009-08-05 22:18:00,1.7132,1.71325,1.7131,1.71325,45200000.0
2009-08-05 22:19:00,1.71275,1.71275,1.7127,1.7127,9600000.0
2009-08-05 22:20:00,1.7129,1.713,1.7129,1.713,28000000.0
2009-08-05 22:21:00,1.7129,1.7131,1.7129,1.713,18800000.0
2009-08-05 22:22:00,1.7131,1.7131,1.71255,1.71255,18400000.0
2009-08-05 22:23:00,1.71265,1.7127,1.7126,1.71265,38400000.0
2009-08-05 22:24:00,1.7127,1.7127,1.71255,1.71255,34400000.0
2009-08-05 22:25:00,1.713,1.7133,1.71255,1.71265,64000000.0
2009-08-05 22:26:00,1.71265,1.71315,1.71265,1.71315,32400000.0
2009-08-05 22:27:00,1.71285,1.71335,1.71245,1.71255,62000000.0
2009-08-05 22:28:00,1.71235,1.71265,1.71225,1.71265,34800000.0
2009-08-05 22:29:00,1.71325,1.71325,1.71235,1.7129,93200000.0
2009-08-05 22:30:00,1.71285,1.71285,1.712,1.71245,94800000.0
2009-08-05 22:31:00,1.71255,1.7126,1.71235,1.71235,40000000.0
2009-08-05 22:32:00,1.71235,1.71245,1.7123,1.71245,41200000.0
2009-08-05 22:33:00,1.71245,1.71265,1.71245,1.71245,75600000.0
2009-08-05 22:34:00,1.71245,1.71245,1.71245,1.71245,4800000.0
2009-08-05 22:35:00,1.71245,1.71245,1.71245,1.71245,4800000.0
2009-08-05 22:36:00,1.7124,1.71295,1.7124,1.7129,65200000.0
2009-08-05 22:37:00,1.71285,1.71285,1.71275,1.71275,108000000.0
2009-08-05 22:38:00,1.7127,1.7128,1.71265,1.7127,34200000.0
2009-08-05 22:39:00,1.7127,1.71275,1.71255,1.71255,45600000.0
2009-08-05 22:40:00,1.71255,1.71265,1.71245,1.7125,26600000.0
2009-08-05 22:41:00,1.7125,1.7125,1.7119,1.7119,18600000.0
2009-08-05 22:42:00,1.71215,1.71225,1.71185,1.712,32000000.0
2009-08-05 22:43:00,1.71225,1.71235,1.712,1.7123,60000000.0
2009-08-05 22:44:00,1.7123,1.7123,1.71165,1.71175,49600000.0
2009-08-05 22:45:00,1.712,1.71205,1.7115,1.71205,117200000.0
2009-08-05 22:46:00,1.71235,1.7131,1.71225,1.713,131600000.0
2009-08-05 22:47:00,1.7129,1.713,1.7125,1.7128,97600000.0
2009-08-05 22:48:00,1.71285,1.713,1.7128,1.7129,22800000.0
2009-08-05 22:49:00,1.713,1.7132,1.71295,1.71295,42400000.0
2009-08-05 22:50:00,1.71295,1.71325,1.71285,1.71325,44800000.0
2009-08-05 22:51:00,1.71315,1.7133,1.71295,1.7133,70000000.0
2009-08-05 22:52:00,1.7136,1.7142,1.7136,1.7138,123200000.0
2009-08-05 22:53:00,1.71375,1.71375,1.71255,1.7128,113200000.0
2009-08-05 22:54:00,1.71285,1.7133,1.7125,1.7125,119200000.0
2009-08-05 22:55:00,1.71275,1.7135,1.71275,1.7135,153200000.0
2009-08-05 22:56:00,1.71335,1.71385,1.71315,1.71365,174000000.0
2009-08-05 22:57:00,1.71355,1.71355,1.71305,1.7134,33200000.0
2009-08-05 22:58:00,1.7133,1.71345,1.7133,1.71345,62800000.0
2009-08-05 22:59:00,1.71345,1.71355,1.7132,1.7133,63600000.0
2009-08-05 23:00:00,1.71305,1.71325,1.71305,1.7131,28800000.0
2009-08-05 23:01:00,1.7132,1.7132,1.71305,1.71305,23200000.0
2009-08-05 23:02:00,1.71305,1.71345,1.71305,1.71325,29600000.0
2009-08-05 23:03:00,1.71345,1.71355,1.7133,1.71335,99600000.0
2009-08-05 23:04:00,1.7133,1.71355,1.71325,1.71355,38800000.0
2009-08-05 23:05:00,1.7138,1.7138,1.7136,1.7137,60400000.0
2009-08-05 23:06:00,1.71365,1.71385,1.71365,1.71375,44400000.0
2009-08-05 23:07:00,1.7137,1.71445,1.7136,1.71395,161000000.0
2009-08-05 23:08:00,1.71405,1.7142,1.7137,1.7142,44400000.0
2009-08-05 23:09:00,1.71495,1.71505,1.7146,1.7146,37000000.0
2009-08-05 23:10:00,1.7148,1.71505,1.7148,1.71505,14600000.0
2009-08-05 23:11:00,1.7146,1.71505,1.7145,1.7145,30200000.0
2009-08-05 23:12:00,1.7146,1.7146,1.7145,1.7145,20400000.0
2009-08-05 23:13:00,1.7145,1.71465,1.7145,1.71465,24800000.0
2009-08-05 23:14:00,1.71465,1.71465,1.71455,1.71465,17000000.0
2009-08-05 23:15:00,1.7146,1.7146,1.71455,1.71455,22600000.0
2009-08-05 23:16:00,1.71455,1.71455,1.71415,1.71415,39200000.0
2009-08-05 23:17:00,1.7139,1.71425,1.71385,1.7142,46000000.0
2009-08-05 23:18:00,1.7142,1.71435,1.7142,1.71435,29400000.0
2009-08-05 23:19:00,1.71425,1.71425,1.71425,1.71425,5200000.0
2009-08-05 23:20:00,1.7144,1.71445,1.7144,1.71445,31400000.0
2009-08-05 23:21:00,1.71445,1.71485,1.71445,1.71465,59000000.0
2009-08-05 23:22:00,1.7147,1.715,1.7147,1.71495,47400000.0
2009-08-05 23:23:00,1.71495,1.71505,1.71495,1.71495,45600000.0
2009-08-05 23:24:00,1.715,1.715,1.715,1.715,10400000.0
2009-08-05 23:25:00,1.71535,1.71545,1.71535,1.71545,5200000.0
2009-08-05 23:26:00,1.71545,1.7155,1.71545,1.7155,7800000.0
2009-08-05 23:27:00,1.7155,1.7155,1.71535,1.71535,12000000.0
2009-08-05 23:28:00,1.7155,1.7155,1.71535,1.71535,10000000.0
2009-08-05 23:29:00,1.71535,1.71535,1.71445,1.7146,89400000.0
2009-08-05 23:30:00,1.7145,1.7145,1.7145,1.7145,4800000.0
2009-08-05 23:31:00,1.715,1.715,1.7145,1.7148,27200000.0
2009-08-05 23:32:00,1.7147,1.7147,1.7122,1.71225,171200000.0
2009-08-05 23:33:00,1.71215,1.71335,1.7121,1.71335,51000000.0
2009-08-05 23:34:00,1.7133,1.7144,1.71325,1.7136,120800000.0
2009-08-05 23:35:00,1.7136,1.7137,1.71355,1.7136,37200000.0
2009-08-05 23:36:00,1.7136,1.7136,1.7136,1.7136,5600000.0
2009-08-05 23:37:00,1.7135,1.71385,1.7134,1.71365,40400000.0
2009-08-05 23:38:00,1.7134,1.71425,1.7134,1.7141,58800000.0
2009-08-05 23:39:00,1.7141,1.7141,1.71395,1.71395,15200000.0
2009-08-05 23:40:00,1.714,1.714,1.714,1.714,13200000.0
2009-08-05 23:41:00,1.7141,1.7141,1.714,1.714,115200000.0
2009-08-05 23:43:00,1.714,1.714,1.71385,1.71385,22000000.0
2009-08-05 23:44:00,1.71375,1.71415,1.7137,1.7141,197200000.0
2009-08-05 23:45:00,1.7141,1.7142,1.7139,1.71415,22800000.0
2009-08-05 23:46:00,1.71425,1.71445,1.71375,1.7141,87800000.0
2009-08-05 23:47:00,1.71405,1.7143,1.71405,1.7143,86200000.0
2009-08-05 23:48:00,1.7142,1.7144,1.714,1.7144,142400000.0
2009-08-05 23:49:00,1.71455,1.71455,1.7141,1.71415,57800000.0
2009-08-05 23:50:00,1.71415,1.7142,1.7141,1.7141,32000000.0
2009-08-05 23:51:00,1.71415,1.71415,1.7139,1.714,96400000.0
2009-08-05 23:52:00,1.714,1.71405,1.714,1.71405,5600000.0
2009-08-05 23:53:00,1.714,1.7141,1.714,1.714,18800000.0
2009-08-05 23:54:00,1.7141,1.71415,1.714,1.71405,61600000.0
2009-08-05 23:55:00,1.71405,1.71405,1.7136,1.71395,87200000.0
2009-08-05 23:56:00,1.71395,1.714,1.7139,1.714,80000000.0
2009-08-05 23:57:00,1.714,1.714,1.714,1.714,2800000.0
2009-08-05 23:58:00,1.71395,1.714,1.71355,1.7139,61200000.0
2009-08-05 23:59:00,1.7139,1.71395,1.71385,1.71395,33600000.0
2009-08-06 00:00:00,1.7138,1.7138,1.71365,1.71365,26400000.0
2009-08-06 00:01:00,1.7136,1.71405,1.71345,1.71405,53800000.0
2009-08-06 00:02:00,1.71395,1.71425,1.7135,1.7141,261600000.0
2009-08-06 00:03:00,1.71405,1.71405,1.71335,1.71365,56000000.0
2009-08-06 00:04:00,1.71365,1.7139,1.71355,1.7137,34000000.0
2009-08-06 00:05:00,1.71375,1.7138,1.71365,1.71365,25200000.0
2009-08-06 00:06:00,1.71375,1.7138,1.7136,1.7136,18800000.0
2009-08-06 00:07:00,1.71375,1.7144,1.7137,1.71425,26800000.0
2009-08-06 00:08:00,1.7138,1.7144,1.7137,1.7143,110800000.0
2009-08-06 00:09:00,1.71424,1.71424,1.71424,1.71424,20800000.0
2009-08-06 00:10:00,1.7143,1.71435,1.71415,1.7142,20800000.0
2009-08-06 00:11:00,1.7146,1.71465,1.7142,1.7145,8000000.0
2009-08-06 00:12:00,1.7144,1.71465,1.71425,1.71465,52400000.0
2009-08-06 00:13:00,1.71465,1.71485,1.71455,1.71485,32400000.0
2009-08-06 00:14:00,1.71485,1.71535,1.7146,1.71465,150600000.0
2009-08-06 00:15:00,1.71485,1.71485,1.71485,1.71485,3000000.0
2009-08-06 00:16:00,1.71485,1.7151,1.71485,1.71505,13000000.0
2009-08-06 00:17:00,1.71505,1.7152,1.7148,1.71485,19600000.0
2009-08-06 00:18:00,1.71495,1.7151,1.7141,1.7141,57200000.0
2009-08-06 00:19:00,1.7144,1.71445,1.71405,1.71415,42800000.0
2009-08-06 00:20:00,1.71415,1.7144,1.7139,1.7144,25600000.0
2009-08-06 00:21:00,1.7144,1.7144,1.71425,1.71425,10600000.0
2009-08-06 00:22:00,1.71425,1.71425,1.71425,1.71425,3000000.0
2009-08-06 00:23:00,1.71425,1.71435,1.71425,1.71435,22000000.0
2009-08-06 00:24:00,1.71435,1.71435,1.7141,1.71425,18200000.0
2009-08-06 00:25:00,1.71425,1.71425,1.71425,1.71425,8000000.0
2009-08-06 00:26:00,1.71425,1.71425,1.7141,1.7141,21600000.0
2009-08-06 00:27:00,1.71425,1.71425,1.71415,1.71415,7000000.0
2009-08-06 00:28:00,1.71415,1.71435,1.7139,1.714,27200000.0
2009-08-06 00:29:00,1.714,1.71415,1.714,1.71415,7000000.0
2009-08-06 00:30:00,1.7141,1.71425,1.714,1.714,34600000.0
2009-08-06 00:31:00,1.7142,1.7142,1.7135,1.7139,104800000.0
2009-08-06 00:32:00,1.71395,1.714,1.7139,1.7139,19600000.0
2009-08-06 00:33:00,1.7139,1.7139,1.71375,1.7139,39200000.0
2009-08-06 00:34:00,1.714,1.7141,1.714,1.714,22600000.0
2009-08-06 00:35:00,1.71405,1.71425,1.71395,1.7141,86400000.0
2009-08-06 00:36:00,1.7142,1.7142,1.7141,1.7142,4800000.0
2009-08-06 00:37:00,1.71415,1.7142,1.7141,1.7141,36200000.0
2009-08-06 00:38:00,1.7141,1.7141,1.7139,1.7139,62200000.0
2009-08-06 00:39:00,1.7139,1.71395,1.71375,1.71375,62200000.0
2009-08-06 00:40:00,1.71375,1.71375,1.7137,1.7137,22000000.0
2009-08-06 00:41:00,1.71375,1.71395,1.7137,1.7139,83000000.0
2009-08-06 00:42:00,1.7139,1.714,1.7139,1.714,8800000.0
2009-08-06 00:43:00,1.714,1.714,1.71385,1.71395,12000000.0
2009-08-06 00:44:00,1.71385,1.71395,1.7136,1.7136,26000000.0
2009-08-06 00:45:00,1.71335,1.71395,1.7132,1.71395,141600000.0
2009-08-06 00:46:00,1.71395,1.71485,1.71395,1.71455,104800000.0
2009-08-06 00:47:00,1.7145,1.7146,1.71325,1.71325,168400000.0
2009-08-06 00:48:00,1.71345,1.7137,1.7134,1.7137,27800000.0
2009-08-06 00:49:00,1.71385,1.71425,1.7136,1.71405,36400000.0
2009-08-06 00:50:00,1.71405,1.7142,1.71345,1.7138,65800000.0
2009-08-06 00:51:00,1.7138,1.71395,1.7136,1.7136,36800000.0
2009-08-06 00:52:00,1.7136,1.7136,1.71335,1.7135,51600000.0
2009-08-06 00:53:00,1.71355,1.71355,1.7135,1.71355,8600000.0
2009-08-06 00:54:00,1.7134,1.7134,1.7134,1.7134,8200000.0
2009-08-06 00:55:00,1.71335,1.71355,1.7133,1.7134,49400000.0
2009-08-06 00:56:00,1.7134,1.7134,1.7134,1.7134,1000000.0
2009-08-06 00:57:00,1.7134,1.7135,1.7134,1.7135,9000000.0
2009-08-06 00:58:00,1.7135,1.71375,1.7135,1.71365,14200000.0
2009-08-06 00:59:00,1.71365,1.71385,1.7135,1.71385,33400000.0
2009-08-06 01:00:00,1.71375,1.71385,1.71365,1.71375,10000000.0
2009-08-06 01:01:00,1.7137,1.7137,1.71345,1.71345,12800000.0
2009-08-06 01:02:00,1.713,1.7136,1.713,1.7134,94200000.0
2009-08-06 01:03:00,1.7133,1.71355,1.7133,1.7135,59400000.0
2009-08-06 01:04:00,1.7134,1.71345,1.713,1.71315,71600000.0
2009-08-06 01:05:00,1.7132,1.71385,1.7132,1.7134,47400000.0
2009-08-06 01:06:00,1.71335,1.7136,1.71335,1.71355,57200000.0
2009-08-06 01:07:00,1.71345,1.71355,1.7134,1.7134,6000000.0
2009-08-06 01:08:00,1.7134,1.7134,1.7134,1.7134,2800000.0
2009-08-06 01:09:00,1.7135,1.7135,1.7135,1.7135,4000000.0
2009-08-06 01:10:00,1.7135,1.71365,1.7135,1.7136,7000000.0
2009-08-06 01:11:00,1.7136,1.7137,1.7136,1.7137,5000000.0
2009-08-06 01:12:00,1.7137,1.7139,1.7137,1.7138,11000000.0
2009-08-06 01:13:00,1.71375,1.71375,1.71305,1.71305,24600000.0
2009-08-06 01:14:00,1.71305,1.71305,1.713,1.71305,7000000.0
2009-08-06 01:15:00,1.71295,1.71295,1.7128,1.7128,10200000.0
2009-08-06 01:16:00,1.7128,1.7131,1.7128,1.7128,46400000.0
2009-08-06 01:17:00,1.7129,1.71375,1.7129,1.71375,63800000.0
2009-08-06 01:18:00,1.71375,1.71375,1.7133,1.71335,42600000.0
2009-08-06 01:19:00,1.7134,1.7134,1.7134,1.7134,3200000.0
2009-08-06 01:20:00,1.71315,1.71415,1.71245,1.71405,97200000.0
2009-08-06 01:21:00,1.71405,1.71405,1.7131,1.71365,53200000.0
2009-08-06 01:22:00,1.71355,1.71355,1.7134,1.7134,14800000.0
2009-08-06 01:23:00,1.71345,1.7137,1.71345,1.71365,16200000.0
2009-08-06 01:24:00,1.71365,1.714,1.71365,1.714,12800000.0
2009-08-06 01:25:00,1.714,1.7145,1.7137,1.71405,75600000.0
2009-08-06 01:26:00,1.7141,1.7142,1.7141,1.7142,8000000.0
2009-08-06 01:27:00,1.71425,1.71435,1.71425,1.71425,15800000.0
2009-08-06 01:28:00,1.71445,1.71445,1.71425,1.71435,28400000.0
2009-08-06 01:29:00,1.7144,1.7151,1.7144,1.7144,86800000.0
2009-08-06 01:30:00,1.7145,1.7149,1.7143,1.7149,58600000.0
2009-08-06 01:31:00,1.71465,1.7147,1.71455,1.71455,5000000.0
2009-08-06 01:32:00,1.7145,1.71455,1.71445,1.71455,6000000.0
2009-08-06 01:33:00,1.71445,1.71455,1.71445,1.71455,3600000.0
2009-08-06 01:34:00,1.7146,1.71465,1.71415,1.71415,25200000.0
2009-08-06 01:35:00,1.71415,1.71475,1.71415,1.71475,53400000.0
2009-08-06 01:36:00,1.71465,1.71475,1.71465,1.7147,6000000.0
2009-08-06 01:37:00,1.7148,1.71535,1.7145,1.71535,30800000.0
2009-08-06 01:38:00,1.71495,1.71495,1.71455,1.71455,25400000.0
2009-08-06 01:39:00,1.7144,1.71485,1.7144,1.71485,20200000.0
2009-08-06 01:40:00,1.71475,1.71475,1.71475,1.71475,2600000.0
2009-08-06 01:41:00,1.7148,1.71505,1.7148,1.71505,3000000.0
2009-08-06 01:42:00,1.71505,1.71515,1.71495,1.71495,17600000.0
2009-08-06 01:43:00,1.715,1.715,1.715,1.715,1000000.0
2009-08-06 01:44:00,1.7148,1.7148,1.71465,1.71465,9800000.0
2009-08-06 01:45:00,1.7146,1.7147,1.7146,1.7147,2000000.0
2009-08-06 01:46:00,1.7147,1.7147,1.7146,1.7146,7000000.0
2009-08-06 01:47:00,1.7146,1.7146,1.71415,1.71415,10400000.0
2009-08-06 01:48:00,1.7141,1.7142,1.7138,1.714,43200000.0
2009-08-06 01:49:00,1.71395,1.714,1.7136,1.7138,65200000.0
2009-08-06 01:50:00,1.7139,1.7139,1.7137,1.7137,5000000.0
2009-08-06 01:51:00,1.7138,1.714,1.7137,1.71395,30000000.0
2009-08-06 01:52:00,1.714,1.71405,1.71385,1.71385,47000000.0
2009-08-06 01:53:00,1.71395,1.71405,1.71395,1.71395,12000000.0
2009-08-06 01:54:00,1.71395,1.71395,1.71395,1.71395,1000000.0
2009-08-06 01:55:00,1.71395,1.71395,1.7136,1.7136,15000000.0
2009-08-06 01:56:00,1.7136,1.71395,1.7136,1.71385,15400000.0
2009-08-06 01:57:00,1.7138,1.71395,1.7138,1.71385,17000000.0
2009-08-06 01:58:00,1.71385,1.71415,1.7138,1.7138,42400000.0
2009-08-06 01:59:00,1.7138,1.7138,1.71375,1.7138,3000000.0
2009-08-06 02:00:00,1.71385,1.71405,1.71375,1.71405,29400000.0
2009-08-06 02:01:00,1.7141,1.71425,1.7139,1.7139,44200000.0
2009-08-06 02:02:00,1.71385,1.714,1.71385,1.714,26200000.0
2009-08-06 02:03:00,1.714,1.714,1.7139,1.7139,35800000.0
2009-08-06 02:04:00,1.71395,1.71395,1.7135,1.71385,103600000.0
2009-08-06 02:05:00,1.71395,1.71395,1.7131,1.7131,17000000.0
2009-08-06 02:06:00,1.7131,1.7135,1.71295,1.7134,59400000.0
2009-08-06 02:07:00,1.7133,1.71365,1.71325,1.71355,30600000.0
2009-08-06 02:08:00,1.71355,1.71355,1.71315,1.71315,10800000.0
2009-08-06 02:09:00,1.7133,1.71355,1.7133,1.7134,27000000.0
2009-08-06 02:10:00,1.7133,1.71345,1.71285,1.71335,56600000.0
2009-08-06 02:11:00,1.71315,1.7138,1.71315,1.7136,66800000.0
2009-08-06 02:12:00,1.71365,1.71365,1.7133,1.71355,43000000.0
2009-08-06 02:13:00,1.71345,1.71355,1.71335,1.7134,27200000.0
2009-08-06 02:14:00,1.7133,1.71355,1.7132,1.7134,49400000.0
2009-08-06 02:15:00,1.7134,1.71345,1.71305,1.7131,35400000.0
2009-08-06 02:16:00,1.7131,1.7133,1.7131,1.7133,20200000.0
2009-08-06 02:17:00,1.71315,1.71315,1.71295,1.713,12200000.0
2009-08-06 02:18:00,1.7129,1.71325,1.7129,1.7132,26800000.0
2009-08-06 02:19:00,1.7131,1.7132,1.7131,1.7131,32600000.0
2009-08-06 02:20:00,1.7131,1.7131,1.71245,1.71265,107000000.0
2009-08-06 02:21:00,1.7127,1.7128,1.71255,1.7127,37400000.0
2009-08-06 02:22:00,1.71265,1.7131,1.71265,1.71305,48600000.0
2009-08-06 02:23:00,1.71291,1.71291,1.71289,1.7129,30200000.0
2009-08-06 02:24:00,1.713,1.71305,1.71285,1.7129,30200000.0
2009-08-06 02:25:00,1.7128,1.71315,1.7126,1.71315,82000000.0
2009-08-06 02:26:00,1.71315,1.71315,1.71275,1.71295,62000000.0
2009-08-06 02:27:00,1.713,1.7132,1.713,1.7132,11400000.0
2009-08-06 02:28:00,1.71305,1.71305,1.7127,1.71275,60800000.0
2009-08-06 02:29:00,1.71255,1.71315,1.71255,1.713,177400000.0
2009-08-06 02:30:00,1.71305,1.71315,1.7127,1.71315,109000000.0
2009-08-06 02:31:00,1.7131,1.71325,1.713,1.71305,61800000.0
2009-08-06 02:32:00,1.713,1.71305,1.71285,1.7129,39800000.0
2009-08-06 02:33:00,1.7129,1.71315,1.71285,1.7129,115800000.0
2009-08-06 02:34:00,1.7129,1.7131,1.71275,1.71275,114600000.0
2009-08-06 02:35:00,1.71275,1.71295,1.7127,1.7129,166600000.0
2009-08-06 02:36:00,1.71265,1.71295,1.71265,1.71295,71400000.0
2009-08-06 02:37:00,1.71295,1.71295,1.7128,1.7129,9400000.0
2009-08-06 02:38:00,1.7129,1.7131,1.7128,1.7128,36400000.0
2009-08-06 02:39:00,1.7128,1.71285,1.7126,1.7128,52000000.0
2009-08-06 02:40:00,1.71275,1.71275,1.712,1.7125,52200000.0
2009-08-06 02:41:00,1.71255,1.7126,1.7125,1.7126,11800000.0
2009-08-06 02:42:00,1.7125,1.71255,1.71235,1.71255,78400000.0
2009-08-06 02:43:00,1.71233,1.71234,1.71231,1.71231,33800000.0
2009-08-06 02:44:00,1.71245,1.7125,1.7123,1.7123,33800000.0
2009-08-06 02:45:00,1.71225,1.7123,1.712,1.7123,72400000.0
2009-08-06 02:46:00,1.71245,1.7126,1.7123,1.71255,91400000.0
2009-08-06 02:47:00,1.71265,1.71265,1.7123,1.71235,78800000.0
2009-08-06 02:48:00,1.7124,1.71245,1.71235,1.71235,18400000.0
2009-08-06 02:49:00,1.7124,1.71245,1.7123,1.71235,40800000.0
2009-08-06 02:50:00,1.71245,1.7126,1.71215,1.7124,77400000.0
2009-08-06 02:51:00,1.7124,1.7126,1.71215,1.71215,102200000.0
2009-08-06 02:52:00,1.7122,1.7123,1.7121,1.7121,50600000.0
2009-08-06 02:53:00,1.71215,1.71245,1.71155,1.712,219200000.0
2009-08-06 02:54:00,1.712,1.71215,1.71145,1.71195,266600000.0
2009-08-06 02:55:00,1.71185,1.71235,1.71085,1.71195,127800000.0
2009-08-06 02:56:00,1.71195,1.71215,1.71185,1.71205,58800000.0
2009-08-06 02:57:00,1.71195,1.71215,1.71195,1.71215,26000000.0
2009-08-06 02:58:00,1.7121,1.7123,1.7121,1.7122,44000000.0
2009-08-06 02:59:00,1.7123,1.7123,1.7118,1.71215,66600000.0
2009-08-06 03:00:00,1.71215,1.71215,1.71205,1.71205,10200000.0
2009-08-06 03:01:00,1.71205,1.71205,1.71205,1.71205,1000000.0
2009-08-06 03:02:00,1.712,1.712,1.71185,1.71195,11000000.0
2009-08-06 03:03:00,1.71185,1.71205,1.7118,1.7118,100200000.0
2009-08-06 03:04:00,1.7118,1.7121,1.7112,1.71165,167400000.0
2009-08-06 03:05:00,1.71155,1.7116,1.7112,1.71145,124800000.0
2009-08-06 03:06:00,1.7115,1.7116,1.7111,1.71125,100200000.0
2009-08-06 03:07:00,1.71115,1.71125,1.71075,1.71085,113200000.0
2009-08-06 03:08:00,1.71075,1.71095,1.71075,1.71075,87200000.0
2009-08-06 03:09:00,1.71075,1.7113,1.71075,1.7113,179000000.0
2009-08-06 03:10:00,1.7113,1.71155,1.7113,1.71145,44200000.0
2009-08-06 03:11:00,1.71135,1.71145,1.71135,1.7114,27200000.0
2009-08-06 03:12:00,1.71145,1.7117,1.71135,1.7117,95200000.0
2009-08-06 03:13:00,1.71135,1.71195,1.7111,1.7118,275000000.0
2009-08-06 03:14:00,1.7118,1.7118,1.7114,1.71165,82600000.0
2009-08-06 03:15:00,1.71185,1.712,1.7115,1.7118,110000000.0
2009-08-06 03:16:00,1.71185,1.71185,1.7116,1.71175,55400000.0
2009-08-06 03:17:00,1.71175,1.71175,1.71165,1.7117,11400000.0
2009-08-06 03:18:00,1.7116,1.7118,1.71125,1.71125,63600000.0
2009-08-06 03:19:00,1.71125,1.7115,1.71125,1.71135,51400000.0
2009-08-06 03:20:00,1.71145,1.7123,1.7113,1.71205,45600000.0
2009-08-06 03:21:00,1.712,1.71205,1.7115,1.7119,103800000.0
2009-08-06 03:22:00,1.7118,1.7118,1.7111,1.71125,107800000.0
2009-08-06 03:23:00,1.71115,1.7113,1.7108,1.7112,53200000.0
2009-08-06 03:24:00,1.71125,1.7115,1.7107,1.7115,127600000.0
2009-08-06 03:25:00,1.71165,1.7119,1.71155,1.71185,90200000.0
2009-08-06 03:26:00,1.71175,1.7121,1.7117,1.7119,199800000.0
2009-08-06 03:27:00,1.7119,1.71215,1.7118,1.71215,51000000.0
2009-08-06 03:28:00,1.71195,1.71205,1.71165,1.7119,76800000.0
2009-08-06 03:29:00,1.71195,1.71195,1.7097,1.71055,293600000.0
2009-08-06 03:30:00,1.7101,1.7101,1.70565,1.70565,300600000.0
2009-08-06 03:31:00,1.7058,1.70685,1.70545,1.7057,342600000.0
2009-08-06 03:32:00,1.7056,1.70665,1.70505,1.70515,329800000.0
2009-08-06 03:33:00,1.7053,1.7061,1.70525,1.7056,430800000.0
2009-08-06 03:34:00,1.7056,1.70585,1.70495,1.70505,293400000.0
2009-08-06 03:35:00,1.70495,1.7063,1.70495,1.70545,378000000.0
2009-08-06 03:36:00,1.70545,1.7067,1.70535,1.70665,260400000.0
2009-08-06 03:37:00,1.7066,1.7066,1.70585,1.7063,341400000.0
2009-08-06 03:38:00,1.7061,1.70635,1.7055,1.70585,279600000.0
2009-08-06 03:39:00,1.70575,1.7069,1.70565,1.7069,230200000.0
2009-08-06 03:40:00,1.7069,1.70745,1.70675,1.707,286000000.0
2009-08-06 03:41:00,1.70685,1.7073,1.70675,1.7069,242200000.0
2009-08-06 03:42:00,1.707,1.707,1.70635,1.7067,353600000.0
2009-08-06 03:43:00,1.7067,1.70695,1.70655,1.7066,213800000.0
2009-08-06 03:44:00,1.70655,1.70785,1.70655,1.70755,206600000.0
2009-08-06 03:45:00,1.70765,1.70805,1.70745,1.70765,194600000.0
2009-08-06 03:46:00,1.70765,1.7078,1.7071,1.7078,180000000.0
2009-08-06 03:47:00,1.7078,1.7078,1.70705,1.70715,93600000.0
2009-08-06 03:48:00,1.70715,1.70745,1.70715,1.7074,38200000.0
2009-08-06 03:49:00,1.7075,1.70775,1.70695,1.7075,122400000.0
2009-08-06 03:50:00,1.7075,1.7079,1.7071,1.70755,249400000.0
2009-08-06 03:51:00,1.7077,1.70785,1.70675,1.7071,194600000.0
2009-08-06 03:52:00,1.707,1.70785,1.70695,1.7072,167400000.0
2009-08-06 03:53:00,1.7073,1.70765,1.70695,1.7071,123000000.0
2009-08-06 03:54:00,1.7071,1.70715,1.7058,1.70685,194800000.0
2009-08-06 03:55:00,1.7069,1.7072,1.7065,1.70705,195200000.0
2009-08-06 03:56:00,1.70695,1.70725,1.7062,1.7066,129800000.0
2009-08-06 03:57:00,1.7065,1.7065,1.7062,1.7062,30600000.0
2009-08-06 03:58:00,1.70605,1.707,1.706,1.707,120000000.0
2009-08-06 03:59:00,1.70685,1.7072,1.7067,1.707,142600000.0
2009-08-06 04:00:00,1.7071,1.70725,1.7068,1.7069,76000000.0
2009-08-06 04:01:00,1.7069,1.70715,1.70655,1.70695,95800000.0
2009-08-06 04:02:00,1.70705,1.70705,1.7067,1.7069,39800000.0
2009-08-06 04:03:00,1.7069,1.70725,1.70675,1.707,79200000.0
2009-08-06 04:04:00,1.707,1.70815,1.707,1.70785,202000000.0
2009-08-06 04:05:00,1.70785,1.708,1.70745,1.70785,122000000.0
2009-08-06 04:06:00,1.70785,1.7082,1.7073,1.7075,73800000.0
2009-08-06 04:07:00,1.70735,1.70745,1.7072,1.70725,67600000.0
2009-08-06 04:08:00,1.7073,1.7073,1.7064,1.7069,147000000.0
2009-08-06 04:09:00,1.70685,1.707,1.7062,1.70665,173400000.0
2009-08-06 04:10:00,1.70655,1.70685,1.70645,1.7068,108200000.0
2009-08-06 04:11:00,1.7068,1.7069,1.70635,1.7068,204600000.0
2009-08-06 04:12:00,1.7068,1.70715,1.7065,1.70665,214400000.0
2009-08-06 04:13:00,1.70665,1.70695,1.7066,1.70675,129000000.0
2009-08-06 04:14:00,1.70675,1.7069,1.70665,1.7068,233200000.0
2009-08-06 04:15:00,1.70685,1.7071,1.70665,1.70705,105800000.0
2009-08-06 04:16:00,1.7071,1.7071,1.70695,1.70705,77800000.0
2009-08-06 04:17:00,1.7071,1.70715,1.7069,1.70715,113600000.0
2009-08-06 04:18:00,1.7072,1.70785,1.7071,1.7078,79000000.0
2009-08-06 04:19:00,1.70775,1.70775,1.7072,1.7075,107200000.0
2009-08-06 04:20:00,1.7075,1.7083,1.70745,1.7082,89800000.0
2009-08-06 04:21:00,1.70815,1.7085,1.70805,1.7083,169400000.0
2009-08-06 04:22:00,1.70835,1.7089,1.70835,1.7089,196800000.0
2009-08-06 04:23:00,1.7089,1.7089,1.7085,1.7086,127200000.0
2009-08-06 04:24:00,1.7086,1.70875,1.7086,1.70875,48000000.0
2009-08-06 04:25:00,1.7087,1.7088,1.7087,1.7088,63600000.0
2009-08-06 04:26:00,1.7088,1.7089,1.7086,1.7087,140200000.0
2009-08-06 04:27:00,1.70855,1.70865,1.7083,1.7085,89400000.0
2009-08-06 04:28:00,1.70835,1.7086,1.70825,1.7083,77000000.0
2009-08-06 04:29:00,1.7082,1.7087,1.7081,1.7087,50800000.0
2009-08-06 04:30:00,1.7087,1.70945,1.7082,1.70945,224400000.0
2009-08-06 04:31:00,1.70945,1.70945,1.7088,1.7093,143200000.0
2009-08-06 04:32:00,1.7092,1.7108,1.7091,1.71005,212800000.0
2009-08-06 04:33:00,1.7102,1.7109,1.71,1.71085,126400000.0
2009-08-06 04:34:00,1.71085,1.71085,1.71015,1.71025,105200000.0
2009-08-06 04:35:00,1.71035,1.7106,1.70995,1.7101,169200000.0
2009-08-06 04:36:00,1.7101,1.71155,1.70995,1.7112,155900000.0
2009-08-06 04:37:00,1.7112,1.7114,1.7107,1.7112,173600000.0
2009-08-06 04:38:00,1.7113,1.7113,1.7104,1.7107,160400000.0
2009-08-06 04:39:00,1.71055,1.71115,1.7104,1.71115,120600000.0
2009-08-06 04:40:00,1.71105,1.7113,1.71075,1.71095,93000000.0
2009-08-06 04:41:00,1.71075,1.71105,1.70965,1.70995,206800000.0
2009-08-06 04:42:00,1.7098,1.7103,1.7094,1.71025,122000000.0
2009-08-06 04:43:00,1.7103,1.7105,1.71005,1.7101,44000000.0
2009-08-06 04:44:00,1.71015,1.71085,1.7101,1.71085,150600000.0
2009-08-06 04:45:00,1.711,1.711,1.71,1.7104,84200000.0
2009-08-06 04:46:00,1.7104,1.71065,1.7103,1.71065,105200000.0
2009-08-06 04:47:00,1.71055,1.71065,1.70995,1.71005,69400000.0
2009-08-06 04:48:00,1.71005,1.7103,1.71005,1.71025,18800000.0
2009-08-06 04:49:00,1.71025,1.71085,1.7102,1.71085,97200000.0
2009-08-06 04:50:00,1.7112,1.7112,1.71065,1.71105,98400000.0
2009-08-06 04:51:00,1.711,1.71105,1.71065,1.7109,97800000.0
2009-08-06 04:52:00,1.7109,1.71105,1.71025,1.71025,53400000.0
2009-08-06 04:53:00,1.71045,1.7109,1.7101,1.71015,70800000.0
2009-08-06 04:54:00,1.7102,1.7106,1.71,1.71,80000000.0
2009-08-06 04:55:00,1.71015,1.7109,1.7098,1.71085,91200000.0
2009-08-06 04:56:00,1.7109,1.71095,1.7102,1.7106,83600000.0
2009-08-06 04:57:00,1.71065,1.7108,1.71035,1.7107,66200000.0
2009-08-06 04:58:00,1.7107,1.71085,1.7101,1.7102,141800000.0
2009-08-06 04:59:00,1.7102,1.7105,1.7102,1.7103,66400000.0
2009-08-06 05:00:00,1.7104,1.7105,1.71015,1.7105,55400000.0
2009-08-06 05:01:00,1.7105,1.71075,1.7105,1.71065,60000000.0
2009-08-06 05:02:00,1.7107,1.71095,1.71065,1.71085,45200000.0
2009-08-06 05:03:00,1.7103,1.71055,1.71005,1.71015,84600000.0
2009-08-06 05:04:00,1.71015,1.71055,1.71015,1.71055,29400000.0
2009-08-06 05:05:00,1.71055,1.7107,1.7102,1.7107,146400000.0
2009-08-06 05:06:00,1.71055,1.711,1.7101,1.711,80400000.0
2009-08-06 05:07:00,1.711,1.71125,1.7107,1.7109,151200000.0
2009-08-06 05:08:00,1.7108,1.71095,1.7107,1.71085,68200000.0
2009-08-06 05:09:00,1.71075,1.711,1.71065,1.71095,132000000.0
2009-08-06 05:10:00,1.7109,1.7111,1.7107,1.71085,69200000.0
2009-08-06 05:11:00,1.71085,1.71085,1.71065,1.7107,20600000.0
2009-08-06 05:12:00,1.7107,1.7108,1.71045,1.71045,73200000.0
2009-08-06 05:13:00,1.71045,1.71095,1.71045,1.71065,93400000.0
2009-08-06 05:14:00,1.7106,1.71065,1.70975,1.71055,107600000.0
2009-08-06 05:15:00,1.71065,1.7107,1.7104,1.71065,79800000.0
2009-08-06 05:16:00,1.7105,1.71065,1.7105,1.71055,57400000.0
2009-08-06 05:17:00,1.71075,1.71085,1.71035,1.71065,103200000.0
2009-08-06 05:18:00,1.7106,1.7107,1.7103,1.7105,138600000.0
2009-08-06 05:19:00,1.7104,1.7106,1.71005,1.71045,64600000.0
2009-08-06 05:20:00,1.71045,1.7107,1.7103,1.7106,29000000.0
2009-08-06 05:21:00,1.71055,1.7106,1.7102,1.71035,60600000.0
2009-08-06 05:22:00,1.7104,1.7105,1.71035,1.7104,25400000.0
2009-08-06 05:23:00,1.71035,1.71055,1.71015,1.7103,25400000.0
2009-08-06 05:24:00,1.7102,1.7105,1.71015,1.71025,31400000.0
2009-08-06 05:25:00,1.7102,1.7104,1.7099,1.71,31400000.0
2009-08-06 05:26:00,1.70995,1.71005,1.70995,1.71005,6000000.0
2009-08-06 05:27:00,1.7099,1.70995,1.70975,1.7099,30000000.0
2009-08-06 05:28:00,1.70995,1.71015,1.70985,1.71015,41000000.0
2009-08-06 05:29:00,1.71,1.71015,1.70965,1.70995,47600000.0
2009-08-06 05:30:00,1.71005,1.71005,1.70975,1.7098,44000000.0
2009-08-06 05:31:00,1.7098,1.71005,1.70945,1.70985,53600000.0
2009-08-06 05:32:00,1.70985,1.71025,1.70985,1.71005,31200000.0
2009-08-06 05:33:00,1.71005,1.7104,1.71,1.71,27800000.0
2009-08-06 05:34:00,1.71015,1.71025,1.7099,1.71005,53400000.0
2009-08-06 05:35:00,1.71005,1.7102,1.70955,1.7098,31400000.0
2009-08-06 05:36:00,1.70975,1.7101,1.7097,1.70985,81200000.0
2009-08-06 05:37:00,1.70985,1.71025,1.7098,1.7101,76200000.0
2009-08-06 05:38:00,1.71015,1.71025,1.7101,1.71015,10000000.0
2009-08-06 05:39:00,1.71015,1.71015,1.7099,1.71,69200000.0
2009-08-06 05:40:00,1.71005,1.7101,1.70985,1.70995,126600000.0
2009-08-06 05:41:00,1.71,1.7103,1.70955,1.7097,205400000.0
2009-08-06 05:42:00,1.7098,1.71005,1.70975,1.7098,102600000.0
2009-08-06 05:43:00,1.7098,1.70995,1.7095,1.7099,152000000.0
2009-08-06 05:44:00,1.70995,1.71035,1.7098,1.70985,128000000.0
2009-08-06 05:45:00,1.7099,1.7101,1.70955,1.7099,117800000.0
2009-08-06 05:46:00,1.7099,1.71045,1.7099,1.71045,115200000.0
2009-08-06 05:47:00,1.71045,1.7107,1.7103,1.7103,74000000.0
2009-08-06 05:48:00,1.7103,1.7103,1.7101,1.7102,15000000.0
2009-08-06 05:49:00,1.7103,1.7105,1.71015,1.71045,53200000.0
2009-08-06 05:50:00,1.71045,1.7106,1.7102,1.7104,80600000.0
2009-08-06 05:51:00,1.71035,1.7106,1.71015,1.71025,226200000.0
2009-08-06 05:52:00,1.7103,1.71045,1.70995,1.7102,65600000.0
2009-08-06 05:53:00,1.71025,1.71025,1.70935,1.7096,236800000.0
2009-08-06 05:54:00,1.7099,1.7105,1.70955,1.7105,210000000.0
2009-08-06 05:55:00,1.71035,1.71085,1.7101,1.71045,159400000.0
2009-08-06 05:56:00,1.71045,1.71045,1.7101,1.71045,35400000.0
2009-08-06 05:57:00,1.71045,1.7109,1.70985,1.7102,107400000.0
2009-08-06 05:58:00,1.7101,1.7104,1.7101,1.71035,53600000.0
2009-08-06 05:59:00,1.7103,1.71065,1.7103,1.71035,59400000.0
2009-08-06 06:00:00,1.71035,1.71065,1.71015,1.71065,178600000.0
2009-08-06 06:01:00,1.71065,1.71065,1.71005,1.71025,44400000.0
2009-08-06 06:02:00,1.7102,1.7109,1.7102,1.71065,73000000.0
2009-08-06 06:03:00,1.71065,1.7107,1.71035,1.7104,76600000.0
2009-08-06 06:04:00,1.71035,1.71055,1.71035,1.71045,39400000.0
2009-08-06 06:05:00,1.7104,1.71045,1.70975,1.71015,262000000.0
2009-08-06 06:06:00,1.71015,1.71045,1.7101,1.71035,114400000.0
2009-08-06 06:07:00,1.71025,1.7104,1.70985,1.7099,116000000.0
2009-08-06 06:08:00,1.7099,1.7102,1.70985,1.71,48400000.0
2009-08-06 06:09:00,1.7101,1.7101,1.70955,1.70985,31200000.0
2009-08-06 06:10:00,1.7098,1.7098,1.70955,1.70965,30200000.0
2009-08-06 06:11:00,1.70965,1.71,1.70965,1.70995,46600000.0
2009-08-06 06:12:00,1.70995,1.71005,1.70965,1.70965,45000000.0
2009-08-06 06:13:00,1.7097,1.7101,1.7097,1.7099,25400000.0
2009-08-06 06:14:00,1.7099,1.7101,1.7097,1.70975,86600000.0
2009-08-06 06:15:00,1.70975,1.7098,1.7096,1.7096,43800000.0
2009-08-06 06:16:00,1.70955,1.7097,1.70945,1.7096,37600000.0
2009-08-06 06:17:00,1.7096,1.70985,1.7095,1.70965,54200000.0
2009-08-06 06:18:00,1.70955,1.70985,1.70955,1.7097,78600000.0
2009-08-06 06:19:00,1.70975,1.71005,1.7096,1.7096,35600000.0
2009-08-06 06:20:00,1.7096,1.70965,1.7094,1.7096,82400000.0
2009-08-06 06:21:00,1.7091,1.7095,1.70895,1.70905,92600000.0
2009-08-06 06:22:00,1.70915,1.7094,1.7087,1.70885,161600000.0
2009-08-06 06:23:00,1.70895,1.7091,1.70875,1.7091,105400000.0
2009-08-06 06:24:00,1.7091,1.7091,1.7086,1.70875,56800000.0
2009-08-06 06:25:00,1.70865,1.70905,1.70865,1.70895,65800000.0
2009-08-06 06:26:00,1.7089,1.7091,1.7085,1.7086,78200000.0
2009-08-06 06:27:00,1.7086,1.709,1.7083,1.70885,164000000.0
2009-08-06 06:28:00,1.70885,1.70885,1.7079,1.7084,81800000.0
2009-08-06 06:29:00,1.70845,1.7088,1.70845,1.70875,30800000.0
2009-08-06 06:30:00,1.70875,1.7088,1.70845,1.70845,75800000.0
2009-08-06 06:31:00,1.70845,1.70845,1.70785,1.7083,31800000.0
2009-08-06 06:32:00,1.70835,1.7088,1.70835,1.70865,57600000.0
2009-08-06 06:33:00,1.70865,1.7089,1.70835,1.70855,57200000.0
2009-08-06 06:34:00,1.70855,1.70885,1.70845,1.70865,72000000.0
2009-08-06 06:35:00,1.7087,1.70885,1.70865,1.70885,22400000.0
2009-08-06 06:36:00,1.70885,1.70885,1.7084,1.7085,199800000.0
2009-08-06 06:37:00,1.7086,1.7088,1.7085,1.7085,82400000.0
2009-08-06 06:38:00,1.7085,1.70865,1.70805,1.70805,72000000.0
2009-08-06 06:39:00,1.708,1.7085,1.708,1.7085,45200000.0
2009-08-06 06:40:00,1.7085,1.70855,1.70805,1.70835,66800000.0
2009-08-06 06:41:00,1.70825,1.70825,1.70815,1.7082,9000000.0
2009-08-06 06:42:00,1.7082,1.7082,1.7079,1.7081,18600000.0
2009-08-06 06:43:00,1.70805,1.70825,1.70805,1.70825,12600000.0
2009-08-06 06:44:00,1.70825,1.7083,1.7082,1.7082,30200000.0
2009-08-06 06:45:00,1.7082,1.70845,1.70765,1.70795,190800000.0
2009-08-06 06:46:00,1.70785,1.7081,1.7077,1.708,54000000.0
2009-08-06 06:47:00,1.708,1.70815,1.7079,1.708,95800000.0
2009-08-06 06:48:00,1.7079,1.708,1.70765,1.7077,34600000.0
2009-08-06 06:49:00,1.70765,1.70795,1.7076,1.7078,144800000.0
2009-08-06 06:50:00,1.7079,1.7079,1.70765,1.70775,18200000.0
2009-08-06 06:51:00,1.7078,1.70785,1.7069,1.70725,107600000.0
2009-08-06 06:52:00,1.70735,1.70745,1.70715,1.70725,128000000.0
2009-08-06 06:53:00,1.7072,1.70735,1.7069,1.7071,167800000.0
2009-08-06 06:54:00,1.7071,1.70755,1.707,1.70755,295800000.0
2009-08-06 06:55:00,1.7075,1.7075,1.70695,1.70705,128200000.0
2009-08-06 06:56:00,1.7071,1.7073,1.70695,1.70695,140000000.0
2009-08-06 06:57:00,1.7068,1.707,1.7062,1.70685,194600000.0
2009-08-06 06:58:00,1.70685,1.7073,1.70675,1.7073,224800000.0
2009-08-06 06:59:00,1.70715,1.7073,1.70705,1.7073,74200000.0
2009-08-06 07:00:00,1.70725,1.70735,1.70705,1.7072,138600000.0
2009-08-06 07:01:00,1.7072,1.7081,1.7072,1.70805,165200000.0
2009-08-06 07:02:00,1.708,1.7081,1.70705,1.7072,96800000.0
2009-08-06 07:03:00,1.7072,1.7076,1.707,1.7075,78800000.0
2009-08-06 07:04:00,1.70775,1.70775,1.707,1.70715,101000000.0
2009-08-06 07:05:00,1.7072,1.70755,1.7072,1.70745,35600000.0
2009-08-06 07:06:00,1.70745,1.70775,1.7074,1.70745,72600000.0
2009-08-06 07:07:00,1.70745,1.7076,1.7072,1.70735,74800000.0
2009-08-06 07:08:00,1.70745,1.70745,1.70745,1.70745,1000000.0
2009-08-06 07:09:00,1.70745,1.70765,1.7073,1.70765,32200000.0
2009-08-06 07:10:00,1.7076,1.70785,1.70745,1.7078,83000000.0
2009-08-06 07:11:00,1.70765,1.70765,1.70745,1.70765,37400000.0
2009-08-06 07:12:00,1.70755,1.70765,1.70745,1.70755,44000000.0
2009-08-06 07:13:00,1.7075,1.7076,1.7074,1.7076,34200000.0
2009-08-06 07:14:00,1.70765,1.70775,1.7073,1.7074,27400000.0
2009-08-06 07:15:00,1.7075,1.70755,1.70745,1.70755,10200000.0
2009-08-06 07:16:00,1.7076,1.7076,1.7073,1.7073,20200000.0
2009-08-06 07:17:00,1.7073,1.70775,1.7072,1.70745,71600000.0
2009-08-06 07:18:00,1.70725,1.70745,1.70705,1.70715,92000000.0
2009-08-06 07:19:00,1.7072,1.7073,1.70705,1.70715,79000000.0
2009-08-06 07:20:00,1.707,1.7073,1.70695,1.70715,79200000.0
2009-08-06 07:21:00,1.70715,1.7072,1.7069,1.70715,45600000.0
2009-08-06 07:22:00,1.7072,1.70735,1.7067,1.7067,39400000.0
2009-08-06 07:23:00,1.7067,1.7071,1.7067,1.70685,74600000.0
2009-08-06 07:24:00,1.70685,1.70695,1.70675,1.7068,19200000.0
2009-08-06 07:25:00,1.7068,1.70685,1.7067,1.70675,41000000.0
2009-08-06 07:26:00,1.7066,1.7068,1.7063,1.7063,57200000.0
2009-08-06 07:27:00,1.7063,1.7069,1.7062,1.7068,114600000.0
2009-08-06 07:28:00,1.70685,1.70705,1.7067,1.70705,50600000.0
2009-08-06 07:29:00,1.7071,1.70735,1.70675,1.7072,80000000.0
2009-08-06 07:30:00,1.70705,1.70775,1.70705,1.70745,76400000.0
2009-08-06 07:31:00,1.7075,1.70775,1.70745,1.7076,116400000.0
2009-08-06 07:32:00,1.70765,1.70765,1.7075,1.70755,29000000.0
2009-08-06 07:33:00,1.70755,1.7078,1.70745,1.7078,132600000.0
2009-08-06 07:34:00,1.7076,1.708,1.7073,1.70775,119800000.0
2009-08-06 07:35:00,1.70775,1.70775,1.7069,1.70705,44000000.0
2009-08-06 07:36:00,1.707,1.70725,1.70685,1.70705,62400000.0
2009-08-06 07:37:00,1.707,1.70715,1.70695,1.70715,34400000.0
2009-08-06 07:38:00,1.70725,1.70775,1.7071,1.7073,132000000.0
2009-08-06 07:39:00,1.7073,1.70745,1.70715,1.70735,114000000.0
2009-08-06 07:40:00,1.7074,1.7075,1.70685,1.7069,118000000.0
2009-08-06 07:41:00,1.7069,1.70725,1.7066,1.7072,202800000.0
2009-08-06 07:42:00,1.7072,1.7073,1.7068,1.70715,72400000.0
2009-08-06 07:43:00,1.7071,1.70735,1.70685,1.707,55800000.0
2009-08-06 07:44:00,1.707,1.7072,1.70665,1.707,162600000.0
2009-08-06 07:45:00,1.70705,1.7072,1.70645,1.70705,126800000.0
2009-08-06 07:46:00,1.7072,1.7073,1.7063,1.7068,186200000.0
2009-08-06 07:47:00,1.70685,1.7071,1.7062,1.707,107200000.0
2009-08-06 07:48:00,1.70705,1.70725,1.7069,1.7071,133000000.0
2009-08-06 07:49:00,1.70705,1.70715,1.70705,1.7071,16800000.0
2009-08-06 07:50:00,1.70715,1.70725,1.7071,1.70725,25000000.0
2009-08-06 07:51:00,1.7073,1.70745,1.707,1.70725,43000000.0
2009-08-06 07:52:00,1.7073,1.708,1.70715,1.70755,130200000.0
2009-08-06 07:53:00,1.7074,1.7076,1.70735,1.7076,100000000.0
2009-08-06 07:54:00,1.70765,1.70795,1.70755,1.70785,85000000.0
2009-08-06 07:55:00,1.70785,1.7079,1.70755,1.7076,93200000.0
2009-08-06 07:56:00,1.70755,1.70755,1.70695,1.707,111600000.0
2009-08-06 07:57:00,1.70705,1.7073,1.70695,1.70705,40000000.0
2009-08-06 07:58:00,1.70705,1.70725,1.70705,1.70725,116600000.0
2009-08-06 07:59:00,1.70725,1.70735,1.70715,1.70725,77400000.0
2009-08-06 08:00:00,1.7073,1.7075,1.7072,1.7074,73800000.0
2009-08-06 08:01:00,1.7074,1.70775,1.7073,1.7077,143400000.0
2009-08-06 08:02:00,1.7077,1.7079,1.70765,1.70775,30000000.0
2009-08-06 08:03:00,1.7078,1.70815,1.70735,1.70795,103200000.0
2009-08-06 08:04:00,1.70795,1.70805,1.7076,1.7079,88200000.0
2009-08-06 08:05:00,1.70775,1.7079,1.70745,1.7077,89200000.0
2009-08-06 08:06:00,1.7078,1.7079,1.7076,1.7077,88400000.0
2009-08-06 08:07:00,1.7076,1.7076,1.70715,1.70715,113400000.0
2009-08-06 08:08:00,1.7073,1.7073,1.707,1.7071,50000000.0
2009-08-06 08:09:00,1.7071,1.70775,1.7071,1.7077,150200000.0
2009-08-06 08:10:00,1.70775,1.70775,1.70685,1.70705,145600000.0
2009-08-06 08:11:00,1.70715,1.70715,1.70675,1.707,85400000.0
2009-08-06 08:12:00,1.707,1.70725,1.7065,1.7065,61200000.0
2009-08-06 08:13:00,1.70655,1.7068,1.7065,1.7067,71800000.0
2009-08-06 08:14:00,1.70685,1.70695,1.7055,1.70575,242000000.0
2009-08-06 08:15:00,1.7058,1.7059,1.70555,1.70585,166400000.0
2009-08-06 08:16:00,1.70585,1.7061,1.7057,1.7057,106000000.0
2009-08-06 08:17:00,1.7057,1.7059,1.7053,1.7055,124400000.0
2009-08-06 08:18:00,1.7055,1.7055,1.705,1.7054,215800000.0
2009-08-06 08:19:00,1.70545,1.70555,1.705,1.70535,241200000.0
2009-08-06 08:20:00,1.70535,1.70595,1.7052,1.7056,232800000.0
2009-08-06 08:21:00,1.7056,1.7059,1.7054,1.7059,129600000.0
2009-08-06 08:22:00,1.7059,1.7065,1.7059,1.70625,94800000.0
2009-08-06 08:23:00,1.70625,1.70645,1.706,1.70645,152800000.0
2009-08-06 08:24:00,1.70635,1.70635,1.70595,1.7061,62000000.0
2009-08-06 08:25:00,1.706,1.70615,1.70555,1.70565,71600000.0
2009-08-06 08:26:00,1.70575,1.70595,1.7054,1.70545,165200000.0
2009-08-06 08:27:00,1.70555,1.7057,1.7051,1.70535,103200000.0
2009-08-06 08:28:00,1.70535,1.7059,1.7053,1.7059,163800000.0
2009-08-06 08:29:00,1.7059,1.7062,1.70555,1.706,165400000.0
2009-08-06 08:30:00,1.7059,1.7069,1.70575,1.70625,233600000.0
2009-08-06 08:31:00,1.7063,1.70685,1.70625,1.70635,175600000.0
2009-08-06 08:32:00,1.7064,1.70685,1.70615,1.70685,164800000.0
2009-08-06 08:33:00,1.70685,1.70685,1.706,1.7062,142400000.0
2009-08-06 08:34:00,1.70625,1.70705,1.7062,1.7068,176200000.0
2009-08-06 08:35:00,1.7071,1.70775,1.7069,1.7077,163600000.0
2009-08-06 08:36:00,1.7076,1.70785,1.70705,1.7075,168400000.0
2009-08-06 08:37:00,1.7074,1.70815,1.7074,1.70785,80400000.0
2009-08-06 08:38:00,1.70785,1.7083,1.7077,1.7082,46400000.0
2009-08-06 08:39:00,1.7082,1.7083,1.70785,1.70785,106000000.0
2009-08-06 08:40:00,1.7079,1.7082,1.70775,1.7078,101200000.0
2009-08-06 08:41:00,1.7079,1.7081,1.7076,1.70785,105600000.0
2009-08-06 08:42:00,1.7078,1.7081,1.70755,1.708,95400000.0
2009-08-06 08:43:00,1.70815,1.7085,1.70785,1.70825,116600000.0
2009-08-06 08:44:00,1.7081,1.70835,1.708,1.7082,68800000.0
2009-08-06 08:45:00,1.70825,1.70835,1.7081,1.70835,48800000.0
2009-08-06 08:46:00,1.70835,1.70835,1.70805,1.7081,64000000.0
2009-08-06 08:47:00,1.708,1.7084,1.70795,1.7084,76600000.0
2009-08-06 08:48:00,1.7082,1.70845,1.70815,1.7084,172400000.0
2009-08-06 08:49:00,1.7084,1.7086,1.70815,1.7083,149200000.0
2009-08-06 08:50:00,1.7083,1.7083,1.70805,1.7083,143000000.0
2009-08-06 08:51:00,1.7083,1.70865,1.70825,1.7086,80200000.0
2009-08-06 08:52:00,1.7086,1.7088,1.7082,1.70865,184000000.0
2009-08-06 08:53:00,1.70855,1.7089,1.70845,1.70845,200600000.0
2009-08-06 08:54:00,1.7084,1.7085,1.7077,1.70785,181800000.0
2009-08-06 08:55:00,1.7078,1.70815,1.70765,1.7078,154800000.0
2009-08-06 08:56:00,1.7078,1.7081,1.70765,1.708,191000000.0
2009-08-06 08:57:00,1.708,1.7087,1.70775,1.70785,190600000.0
2009-08-06 08:58:00,1.70795,1.70835,1.7077,1.708,215200000.0
2009-08-06 08:59:00,1.708,1.70825,1.7078,1.7079,318200000.0
2009-08-06 09:00:00,1.7079,1.70865,1.7076,1.7077,296400000.0
2009-08-06 09:01:00,1.70765,1.70815,1.7074,1.7075,187800000.0
2009-08-06 09:02:00,1.7074,1.7078,1.7073,1.7077,123000000.0
2009-08-06 09:03:00,1.70765,1.7081,1.70755,1.70785,184600000.0
2009-08-06 09:04:00,1.70785,1.708,1.70765,1.70785,129800000.0
2009-08-06 09:05:00,1.70785,1.708,1.7076,1.70765,170000000.0
2009-08-06 09:06:00,1.70765,1.70815,1.7076,1.70785,189400000.0
2009-08-06 09:07:00,1.7079,1.70805,1.70765,1.7077,180400000.0
2009-08-06 09:08:00,1.7078,1.708,1.70765,1.70775,138600000.0
2009-08-06 09:09:00,1.70775,1.70775,1.7074,1.70755,96000000.0
2009-08-06 09:10:00,1.70755,1.7077,1.70745,1.70755,118400000.0
2009-08-06 09:11:00,1.70755,1.7077,1.70745,1.70765,135000000.0
2009-08-06 09:12:00,1.70765,1.70785,1.7074,1.70785,106200000.0
2009-08-06 09:13:00,1.7077,1.70815,1.7077,1.70815,49200000.0
2009-08-06 09:14:00,1.7081,1.7082,1.70745,1.70765,194600000.0
2009-08-06 09:15:00,1.70765,1.7082,1.7076,1.7078,103200000.0
2009-08-06 09:16:00,1.7078,1.7086,1.70775,1.7085,192600000.0
2009-08-06 09:17:00,1.70845,1.7091,1.70825,1.7089,407600000.0
2009-08-06 09:18:00,1.709,1.70905,1.70835,1.7087,258400000.0
2009-08-06 09:19:00,1.7086,1.70885,1.7081,1.70835,396200000.0
2009-08-06 09:20:00,1.70835,1.70845,1.708,1.70825,120600000.0
2009-08-06 09:21:00,1.70825,1.70855,1.7081,1.7082,242000000.0
2009-08-06 09:22:00,1.7083,1.70905,1.70805,1.709,251000000.0
2009-08-06 09:23:00,1.70895,1.7092,1.70835,1.7088,224800000.0
2009-08-06 09:24:00,1.70875,1.7089,1.7085,1.70865,120200000.0
2009-08-06 09:25:00,1.7087,1.7089,1.7082,1.7085,254200000.0
2009-08-06 09:26:00,1.70855,1.7086,1.70825,1.70845,179600000.0
2009-08-06 09:27:00,1.70835,1.7088,1.70825,1.7084,284400000.0
2009-08-06 09:28:00,1.7084,1.7084,1.708,1.7081,90400000.0
2009-08-06 09:29:00,1.7081,1.7082,1.70795,1.70815,147000000.0
2009-08-06 09:30:00,1.7081,1.70815,1.70785,1.70795,148400001.0
2009-08-06 09:31:00,1.70795,1.70815,1.70725,1.708,215800000.0
2009-08-06 09:32:00,1.708,1.7082,1.70795,1.708,137000000.0
2009-08-06 09:33:00,1.70795,1.70815,1.7074,1.7075,102800000.0
2009-08-06 09:34:00,1.7075,1.70755,1.7072,1.70725,178000000.0
2009-08-06 09:35:00,1.70735,1.70765,1.7073,1.70765,230400000.0
2009-08-06 09:36:00,1.7076,1.7077,1.70705,1.7073,203400000.0
2009-08-06 09:37:00,1.70735,1.7075,1.70695,1.707,135600000.0
2009-08-06 09:38:00,1.70695,1.70725,1.7063,1.70655,276000000.0
2009-08-06 09:39:00,1.7066,1.7066,1.70605,1.70615,196800000.0
2009-08-06 09:40:00,1.70615,1.70625,1.7059,1.7062,110400000.0
2009-08-06 09:41:00,1.70615,1.70645,1.70595,1.70625,237400000.0
2009-08-06 09:42:00,1.7063,1.7066,1.70605,1.7065,232200000.0
2009-08-06 09:43:00,1.7066,1.70665,1.70625,1.70625,92000000.0
2009-08-06 09:44:00,1.70625,1.70705,1.70625,1.70675,220600000.0
2009-08-06 09:45:00,1.7068,1.7069,1.7066,1.7067,59800000.0
2009-08-06 09:46:00,1.70655,1.7067,1.7065,1.7067,80200000.0
2009-08-06 09:47:00,1.7066,1.7067,1.70625,1.70625,124200000.0
2009-08-06 09:48:00,1.70625,1.7068,1.7062,1.7068,142000000.0
2009-08-06 09:49:00,1.70685,1.70705,1.7067,1.70705,70400000.0
2009-08-06 09:50:00,1.70705,1.70705,1.70645,1.7066,34200000.0
2009-08-06 09:51:00,1.7066,1.7071,1.70645,1.70675,177199999.0
2009-08-06 09:52:00,1.7068,1.7068,1.7064,1.7068,99400001.0
2009-08-06 09:53:00,1.7067,1.70685,1.7064,1.7067,96400000.0
2009-08-06 09:54:00,1.7068,1.70715,1.70665,1.7068,61800000.0
2009-08-06 09:55:00,1.7067,1.70675,1.70645,1.7067,112000000.0
2009-08-06 09:56:00,1.70675,1.7068,1.70655,1.70675,110800000.0
2009-08-06 09:57:00,1.70675,1.7071,1.70665,1.7069,112200000.0
2009-08-06 09:58:00,1.7069,1.70695,1.70665,1.70665,39400000.0
2009-08-06 09:59:00,1.70665,1.70685,1.70615,1.7064,134400000.0
2009-08-06 10:00:00,1.7064,1.7066,1.70625,1.70635,184200000.0
2009-08-06 10:01:00,1.7063,1.70715,1.70625,1.7071,148600000.0
2009-08-06 10:02:00,1.7071,1.7072,1.70695,1.707,157000000.0
2009-08-06 10:03:00,1.707,1.7077,1.70695,1.70755,150600000.0
2009-08-06 10:04:00,1.7075,1.7086,1.7075,1.7083,230200000.0
2009-08-06 10:05:00,1.70825,1.70875,1.70805,1.7081,218400000.0
2009-08-06 10:06:00,1.7081,1.7083,1.7078,1.7079,245400000.0
2009-08-06 10:07:00,1.70805,1.70805,1.7078,1.70805,106000000.0
2009-08-06 10:08:00,1.70805,1.70815,1.70775,1.7079,232000006.0
2009-08-06 10:09:00,1.70805,1.7082,1.70765,1.70815,153800000.0
2009-08-06 10:10:00,1.7082,1.7083,1.7079,1.70815,106200000.0
2009-08-06 10:11:00,1.70815,1.7083,1.708,1.7082,77800000.0
2009-08-06 10:12:00,1.7083,1.7087,1.7082,1.70855,230600000.0
2009-08-06 10:13:00,1.70845,1.70885,1.708,1.7086,222200000.0
2009-08-06 10:14:00,1.7085,1.7086,1.7081,1.7083,162400000.0
2009-08-06 10:15:00,1.7082,1.7082,1.70795,1.7082,36400000.0
2009-08-06 10:16:00,1.7082,1.7083,1.7077,1.70785,210000000.0
2009-08-06 10:17:00,1.7079,1.7082,1.70775,1.70805,144800000.0
2009-08-06 10:18:00,1.7083,1.7084,1.7081,1.70825,125600000.0
2009-08-06 10:19:00,1.70825,1.70825,1.70775,1.70805,150000000.0
2009-08-06 10:20:00,1.7082,1.7082,1.70775,1.70795,169200000.0
2009-08-06 10:21:00,1.708,1.7086,1.7079,1.7086,178400000.0
2009-08-06 10:22:00,1.7086,1.70875,1.70825,1.70845,257800000.0
2009-08-06 10:23:00,1.7085,1.7086,1.70805,1.7083,227200000.0
2009-08-06 10:24:00,1.70825,1.7083,1.7081,1.7081,105000000.0
2009-08-06 10:25:00,1.70825,1.7084,1.70815,1.7083,157800000.0
2009-08-06 10:26:00,1.7082,1.7084,1.7079,1.708,138200000.0
2009-08-06 10:27:00,1.70805,1.70835,1.7079,1.70835,102600000.0
2009-08-06 10:28:00,1.7083,1.7086,1.7081,1.70835,179600000.0
2009-08-06 10:29:00,1.70835,1.70865,1.70775,1.708,212800000.0
2009-08-06 10:30:00,1.70835,1.7085,1.7082,1.7082,71200000.0
2009-08-06 10:31:00,1.70835,1.70865,1.7082,1.7084,82800000.0
2009-08-06 10:32:00,1.7084,1.70855,1.70805,1.70825,124600000.0
2009-08-06 10:33:00,1.70825,1.70845,1.7082,1.7084,59000000.0
2009-08-06 10:34:00,1.7084,1.7085,1.7082,1.7082,117800000.0
2009-08-06 10:35:00,1.7082,1.70835,1.70795,1.708,179400000.0
2009-08-06 10:36:00,1.708,1.70855,1.70795,1.7082,151599999.0
2009-08-06 10:37:00,1.70825,1.7083,1.70795,1.7081,156799999.0
2009-08-06 10:38:00,1.70825,1.7083,1.70785,1.7081,138400000.0
2009-08-06 10:39:00,1.7082,1.7084,1.7079,1.708,149200000.0
2009-08-06 10:40:00,1.7079,1.708,1.7077,1.70775,107200000.0
2009-08-06 10:41:00,1.7077,1.7077,1.70725,1.7076,179200000.0
2009-08-06 10:42:00,1.7076,1.70875,1.7076,1.70875,193600000.0
2009-08-06 10:43:00,1.70875,1.70895,1.70855,1.70875,146600000.0
2009-08-06 10:44:00,1.70885,1.70895,1.70855,1.70885,162000000.0
2009-08-06 10:45:00,1.70875,1.70905,1.70855,1.70895,184799999.0
2009-08-06 10:46:00,1.70895,1.70905,1.70855,1.70855,125800001.0
2009-08-06 10:47:00,1.7085,1.70875,1.7083,1.7087,194600000.0
2009-08-06 10:48:00,1.7086,1.70885,1.70845,1.70875,84600000.0
2009-08-06 10:49:00,1.70865,1.70915,1.70855,1.7091,220000000.0
2009-08-06 10:50:00,1.7091,1.7093,1.70905,1.7092,192800000.0
2009-08-06 10:51:00,1.7091,1.7093,1.7088,1.709,202600000.0
2009-08-06 10:52:00,1.7091,1.7094,1.70885,1.70925,205200000.0
2009-08-06 10:53:00,1.70925,1.71,1.7092,1.7097,152600000.0
2009-08-06 10:54:00,1.7097,1.71,1.70955,1.70985,130800000.0
2009-08-06 10:55:00,1.70995,1.7102,1.7096,1.70965,291200000.0
2009-08-06 10:56:00,1.7097,1.71015,1.70935,1.7101,234000000.0
2009-08-06 10:57:00,1.71005,1.71015,1.70965,1.70965,169800000.0
2009-08-06 10:58:00,1.70965,1.70995,1.70965,1.7098,104600000.0
2009-08-06 10:59:00,1.7098,1.71,1.7094,1.70975,226200000.0
2009-08-06 11:00:00,1.7098,1.71015,1.70955,1.70975,194600000.0
2009-08-06 11:01:00,1.7097,1.71,1.7087,1.7087,187600000.0
2009-08-06 11:02:00,1.7088,1.709,1.7084,1.70865,288999999.0
2009-08-06 11:03:00,1.70865,1.70885,1.7082,1.70825,86600000.0
2009-08-06 11:04:00,1.7082,1.70845,1.70815,1.7084,87600000.0
2009-08-06 11:05:00,1.7084,1.70865,1.7084,1.70855,63200000.0
2009-08-06 11:06:00,1.70855,1.70865,1.70825,1.70845,83000000.0
2009-08-06 11:07:00,1.70835,1.70885,1.70835,1.7088,166800000.0
2009-08-06 11:08:00,1.70875,1.70875,1.7084,1.70855,136200000.0
2009-08-06 11:09:00,1.7085,1.70885,1.70845,1.70875,87600000.0
2009-08-06 11:10:00,1.70865,1.7091,1.70865,1.709,94400000.0
2009-08-06 11:11:00,1.70895,1.7093,1.7089,1.7092,122400000.0
2009-08-06 11:12:00,1.7092,1.70955,1.70915,1.70945,97400000.0
2009-08-06 11:13:00,1.7096,1.70965,1.7093,1.7096,127800000.0
2009-08-06 11:14:00,1.7096,1.70975,1.7095,1.7097,88400000.0
2009-08-06 11:15:00,1.7095,1.7095,1.70915,1.7093,87400000.0
2009-08-06 11:16:00,1.70925,1.7097,1.7091,1.7094,129800000.0
2009-08-06 11:17:00,1.70935,1.7096,1.70905,1.7093,177000000.0
2009-08-06 11:18:00,1.70945,1.70965,1.7091,1.70955,149400000.0
2009-08-06 11:19:00,1.70955,1.7099,1.70955,1.7097,82600000.0
2009-08-06 11:20:00,1.70975,1.7099,1.70965,1.70965,19800000.0
2009-08-06 11:21:00,1.70965,1.70975,1.7095,1.70965,43400000.0
2009-08-06 11:22:00,1.70965,1.70975,1.7094,1.70975,69000000.0
2009-08-06 11:23:00,1.70965,1.70975,1.70945,1.70945,86000001.0
2009-08-06 11:24:00,1.70945,1.71,1.70925,1.7097,135400000.0
2009-08-06 11:25:00,1.7098,1.70995,1.70955,1.70965,106800000.0
2009-08-06 11:26:00,1.70965,1.71035,1.70965,1.71035,126800000.0
2009-08-06 11:27:00,1.71035,1.7104,1.7101,1.7101,118200000.0
2009-08-06 11:28:00,1.71005,1.7102,1.70985,1.70995,117000001.0
2009-08-06 11:29:00,1.7099,1.7104,1.7099,1.7103,135000000.0
2009-08-06 11:30:00,1.7103,1.71045,1.7102,1.7102,86200000.0
2009-08-06 11:31:00,1.71025,1.71035,1.70995,1.71005,137000000.0
2009-08-06 11:32:00,1.7102,1.7103,1.70985,1.71025,74200000.0
2009-08-06 11:33:00,1.71025,1.7105,1.71005,1.71015,145200000.0
2009-08-06 11:34:00,1.7102,1.7103,1.71005,1.7102,72200000.0
2009-08-06 11:35:00,1.7103,1.7107,1.7103,1.7105,156200000.0
2009-08-06 11:36:00,1.71065,1.71065,1.71015,1.7102,318600000.0
2009-08-06 11:37:00,1.7102,1.71055,1.71,1.71,250200000.0
2009-08-06 11:38:00,1.71,1.71095,1.70985,1.7108,144000000.0
2009-08-06 11:39:00,1.71045,1.7109,1.7103,1.7106,164000000.0
2009-08-06 11:40:00,1.7107,1.71115,1.71055,1.71075,231200000.0
2009-08-06 11:41:00,1.71065,1.7111,1.71025,1.71025,135000000.0
2009-08-06 11:42:00,1.71025,1.71045,1.71025,1.7104,107800000.0
2009-08-06 11:43:00,1.7105,1.71055,1.7099,1.7101,140400000.0
2009-08-06 11:44:00,1.7101,1.7105,1.71,1.71035,83400000.0
2009-08-06 11:45:00,1.71035,1.71085,1.71015,1.71065,157600000.0
2009-08-06 11:46:00,1.71065,1.7112,1.7106,1.7106,209600000.0
2009-08-06 11:47:00,1.71045,1.711,1.71005,1.71075,185000000.0
2009-08-06 11:48:00,1.7109,1.7114,1.71075,1.7111,96000000.0
2009-08-06 11:49:00,1.7111,1.7113,1.71095,1.7111,35400000.0
2009-08-06 11:50:00,1.7112,1.7116,1.7108,1.7114,152600000.0
2009-08-06 11:51:00,1.7114,1.71195,1.711,1.71175,179000000.0
2009-08-06 11:52:00,1.7121,1.7121,1.7117,1.712,158800000.0
2009-08-06 11:53:00,1.71195,1.712,1.71145,1.7118,110400000.0
2009-08-06 11:54:00,1.71175,1.712,1.71155,1.71195,99800000.0
2009-08-06 11:55:00,1.71185,1.7121,1.7115,1.7119,147600000.0
2009-08-06 11:56:00,1.71185,1.71205,1.71175,1.71185,83600000.0
2009-08-06 11:57:00,1.71185,1.712,1.7118,1.7118,23800000.0
2009-08-06 11:58:00,1.71185,1.712,1.71175,1.712,150200000.0
2009-08-06 11:59:00,1.7119,1.71225,1.7118,1.712,112800000.0
2009-08-06 12:00:00,1.712,1.7126,1.71185,1.7123,282600000.0
2009-08-06 12:01:00,1.71235,1.7125,1.71185,1.712,279400000.0
2009-08-06 12:02:00,1.712,1.71215,1.7118,1.71185,107200000.0
2009-08-06 12:03:00,1.71185,1.71205,1.7118,1.71195,79400000.0
2009-08-06 12:04:00,1.71195,1.71195,1.7112,1.71145,224600000.0
2009-08-06 12:05:00,1.71115,1.71125,1.7104,1.7106,282600000.0
2009-08-06 12:06:00,1.71065,1.7108,1.71035,1.71055,191400000.0
2009-08-06 12:07:00,1.7106,1.7108,1.71015,1.7103,181000000.0
2009-08-06 12:08:00,1.71005,1.7105,1.70995,1.7105,87800000.0
2009-08-06 12:09:00,1.71055,1.71055,1.71035,1.71055,48400000.0
2009-08-06 12:10:00,1.7105,1.711,1.7105,1.7107,156800000.0
2009-08-06 12:11:00,1.71065,1.71065,1.7102,1.7104,90800000.0
2009-08-06 12:12:00,1.71025,1.71035,1.71005,1.71015,64800000.0
2009-08-06 12:13:00,1.71005,1.71035,1.7098,1.71025,207200000.0
2009-08-06 12:14:00,1.71025,1.7103,1.7094,1.7094,345600000.0
2009-08-06 12:15:00,1.7094,1.71005,1.709,1.70995,263200000.0
2009-08-06 12:16:00,1.7096,1.7099,1.70935,1.7096,296400000.0
2009-08-06 12:17:00,1.70955,1.7098,1.70935,1.7095,163000000.0
2009-08-06 12:18:00,1.70955,1.70995,1.7095,1.7095,171800000.0
2009-08-06 12:19:00,1.7096,1.70975,1.70935,1.7096,142600000.0
2009-08-06 12:20:00,1.7096,1.7096,1.70885,1.7089,217000000.0
2009-08-06 12:21:00,1.70895,1.70945,1.70895,1.7093,135000000.0
2009-08-06 12:22:00,1.7094,1.7095,1.7093,1.7094,46600000.0
2009-08-06 12:23:00,1.70935,1.70945,1.70915,1.7094,169600000.0
2009-08-06 12:24:00,1.70935,1.70955,1.70925,1.70945,107400000.0
2009-08-06 12:25:00,1.70945,1.7095,1.7093,1.70935,121600000.0
2009-08-06 12:26:00,1.70935,1.70945,1.7093,1.70935,41200000.0
2009-08-06 12:27:00,1.7092,1.7093,1.70865,1.70865,242400001.0
2009-08-06 12:28:00,1.70865,1.70875,1.7084,1.7087,249400000.0
2009-08-06 12:29:00,1.70875,1.7088,1.7086,1.70865,238800000.0
2009-08-06 12:30:00,1.70865,1.70895,1.7086,1.70885,183200000.0
2009-08-06 12:31:00,1.70875,1.7091,1.70875,1.70895,252400000.0
2009-08-06 12:32:00,1.70895,1.70905,1.7089,1.70895,96800000.0
2009-08-06 12:33:00,1.70885,1.70925,1.7088,1.7091,130400000.0
2009-08-06 12:34:00,1.709,1.7091,1.7088,1.709,170200000.0
2009-08-06 12:35:00,1.709,1.70935,1.70875,1.70915,167000000.0
2009-08-06 12:36:00,1.7092,1.70935,1.70895,1.7091,194800000.0
2009-08-06 12:37:00,1.7091,1.7092,1.70865,1.7087,226600000.0
2009-08-06 12:38:00,1.70875,1.7091,1.7085,1.70895,208200000.0
2009-08-06 12:39:00,1.709,1.70975,1.709,1.7096,187200000.0
2009-08-06 12:40:00,1.70955,1.7096,1.7091,1.7094,80800000.0
2009-08-06 12:41:00,1.7094,1.7099,1.70935,1.70945,122800000.0
2009-08-06 12:42:00,1.7094,1.70965,1.7091,1.7093,133200000.0
2009-08-06 12:43:00,1.7093,1.7094,1.70915,1.70915,177800000.0
2009-08-06 12:44:00,1.7094,1.7097,1.7092,1.7093,68200000.0
2009-08-06 12:45:00,1.7092,1.7096,1.7092,1.7096,95000000.0
2009-08-06 12:46:00,1.70945,1.70945,1.70895,1.709,106000000.0
2009-08-06 12:47:00,1.7091,1.7092,1.70885,1.7092,77600000.0
2009-08-06 12:48:00,1.7092,1.7094,1.70915,1.70935,156400000.0
2009-08-06 12:49:00,1.7095,1.7095,1.70885,1.70895,210000000.0
2009-08-06 12:50:00,1.709,1.7095,1.70895,1.70945,135000000.0
2009-08-06 12:51:00,1.7094,1.70975,1.7094,1.70975,90400000.0
2009-08-06 12:52:00,1.70965,1.70965,1.70945,1.7095,146400000.0
2009-08-06 12:53:00,1.7095,1.7095,1.7092,1.7093,129200000.0
2009-08-06 12:54:00,1.7093,1.7096,1.70925,1.70925,85400000.0
2009-08-06 12:55:00,1.70925,1.7096,1.70915,1.7096,125400000.0
2009-08-06 12:56:00,1.7096,1.70975,1.70925,1.7094,251200000.0
2009-08-06 12:57:00,1.7094,1.70965,1.70935,1.70935,119200000.0
2009-08-06 12:58:00,1.70935,1.7099,1.7093,1.70975,197400000.0
2009-08-06 12:59:00,1.70945,1.7096,1.7092,1.7095,175400000.0
2009-08-06 13:00:00,1.70955,1.7126,1.70935,1.7125,453200000.0
2009-08-06 13:01:00,1.7123,1.7127,1.71145,1.71185,391400000.0
2009-08-06 13:02:00,1.712,1.71245,1.7112,1.71195,429200000.0
2009-08-06 13:03:00,1.71195,1.71245,1.71155,1.71225,273000000.0
2009-08-06 13:04:00,1.71235,1.71295,1.71155,1.71215,306400000.0
2009-08-06 13:05:00,1.7122,1.7125,1.7117,1.71245,261600000.0
2009-08-06 13:06:00,1.71245,1.7127,1.712,1.7124,220200000.0
2009-08-06 13:07:00,1.71235,1.7132,1.71215,1.71255,283800000.0
2009-08-06 13:08:00,1.7125,1.7129,1.71185,1.71245,240400000.0
2009-08-06 13:09:00,1.7125,1.7127,1.71235,1.7126,107400000.0
2009-08-06 13:10:00,1.7126,1.7126,1.7119,1.71195,177800000.0
2009-08-06 13:11:00,1.712,1.712,1.7113,1.7115,297600000.0
2009-08-06 13:12:00,1.7115,1.7123,1.711,1.7113,209000000.0
2009-08-06 13:13:00,1.7114,1.71215,1.7113,1.71195,247400000.0
2009-08-06 13:14:00,1.71185,1.7119,1.7102,1.71085,234800000.0
2009-08-06 13:15:00,1.7109,1.7114,1.71075,1.71075,247800000.0
2009-08-06 13:16:00,1.7107,1.7111,1.70985,1.71015,276400000.0
2009-08-06 13:17:00,1.7101,1.7106,1.70985,1.7106,228200000.0
2009-08-06 13:18:00,1.71075,1.71075,1.71015,1.71025,241200000.0
2009-08-06 13:19:00,1.7103,1.7105,1.7101,1.71035,94400000.0
2009-08-06 13:20:00,1.7104,1.7104,1.7098,1.71,170800000.0
2009-08-06 13:21:00,1.71,1.71055,1.70875,1.70955,330600000.0
2009-08-06 13:22:00,1.7096,1.70975,1.7087,1.7087,229600000.0
2009-08-06 13:23:00,1.7087,1.70925,1.70865,1.70905,152200000.0
2009-08-06 13:24:00,1.7091,1.7098,1.70895,1.7096,200000000.0
2009-08-06 13:25:00,1.7095,1.7097,1.7093,1.7096,215000000.0
2009-08-06 13:26:00,1.7096,1.70965,1.7092,1.7095,95200000.0
2009-08-06 13:27:00,1.7095,1.70955,1.70925,1.70925,143800000.0
2009-08-06 13:28:00,1.70925,1.7093,1.70855,1.70885,173200000.0
2009-08-06 13:29:00,1.7088,1.70925,1.7086,1.7087,191000000.0
2009-08-06 13:30:00,1.70865,1.709,1.70865,1.7089,127000000.0
2009-08-06 13:31:00,1.70895,1.70935,1.7089,1.70935,184400000.0
2009-08-06 13:32:00,1.7094,1.70965,1.7091,1.7094,143600000.0
2009-08-06 13:33:00,1.70935,1.7097,1.70875,1.70875,101800000.0
2009-08-06 13:34:00,1.70875,1.709,1.70865,1.70895,124400000.0
2009-08-06 13:35:00,1.70895,1.7096,1.70895,1.7094,101600000.0
2009-08-06 13:36:00,1.70935,1.70955,1.70885,1.7089,124000000.0
2009-08-06 13:37:00,1.7088,1.7091,1.7085,1.70875,276600000.0
2009-08-06 13:38:00,1.7087,1.7093,1.7086,1.70925,193600000.0
2009-08-06 13:39:00,1.7092,1.70955,1.709,1.709,298800000.0
2009-08-06 13:40:00,1.70895,1.7098,1.70895,1.7096,266000000.0
2009-08-06 13:41:00,1.70955,1.7097,1.7087,1.70905,273800000.0
2009-08-06 13:42:00,1.7091,1.7091,1.7085,1.7086,171000000.0
2009-08-06 13:43:00,1.7087,1.7088,1.70825,1.70855,214600000.0
2009-08-06 13:44:00,1.70855,1.70855,1.7076,1.7077,271400000.0
2009-08-06 13:45:00,1.7077,1.7082,1.70735,1.7077,300200000.0
2009-08-06 13:46:00,1.7077,1.7087,1.7077,1.7084,241000000.0
2009-08-06 13:47:00,1.7085,1.7087,1.7082,1.70835,171800000.0
2009-08-06 13:48:00,1.70835,1.70865,1.7078,1.7079,202200000.0
2009-08-06 13:49:00,1.70785,1.708,1.70755,1.70755,202200000.0
2009-08-06 13:50:00,1.70755,1.70795,1.70755,1.7077,146600000.0
2009-08-06 13:51:00,1.7078,1.7081,1.7075,1.708,295400000.0
2009-08-06 13:52:00,1.7079,1.70825,1.70765,1.70825,251600000.0
2009-08-06 13:53:00,1.7081,1.7081,1.70745,1.70785,196200000.0
2009-08-06 13:54:00,1.7079,1.7079,1.7074,1.7075,171000000.0
2009-08-06 13:55:00,1.7075,1.7078,1.70745,1.70775,113400000.0
2009-08-06 13:56:00,1.70775,1.7079,1.70695,1.707,115600000.0
2009-08-06 13:57:00,1.70695,1.70745,1.70695,1.70735,112000000.0
2009-08-06 13:58:00,1.70735,1.70785,1.70735,1.7075,217000000.0
2009-08-06 13:59:00,1.7075,1.7078,1.70745,1.7077,159200000.0
2009-08-06 14:00:00,1.7076,1.7076,1.7073,1.7074,165000000.0
2009-08-06 14:01:00,1.70735,1.7077,1.70735,1.7076,156600000.0
2009-08-06 14:02:00,1.70755,1.7076,1.7072,1.7072,141000000.0
2009-08-06 14:03:00,1.70715,1.70755,1.707,1.70745,215600000.0
2009-08-06 14:04:00,1.70735,1.70785,1.70735,1.7075,253400000.0
2009-08-06 14:05:00,1.7075,1.7079,1.70735,1.70775,169400000.0
2009-08-06 14:06:00,1.70785,1.70785,1.7072,1.7075,222400000.0
2009-08-06 14:07:00,1.70755,1.70805,1.70735,1.7076,176400000.0
2009-08-06 14:08:00,1.70755,1.70785,1.7075,1.70765,184400000.0
2009-08-06 14:09:00,1.70765,1.70785,1.7075,1.70765,132200000.0
2009-08-06 14:10:00,1.7075,1.7076,1.70695,1.70705,231200000.0
2009-08-06 14:11:00,1.7071,1.7072,1.70665,1.7072,293600000.0
2009-08-06 14:12:00,1.7071,1.7072,1.70665,1.70685,247400000.0
2009-08-06 14:13:00,1.70695,1.707,1.70635,1.7067,118000000.0
2009-08-06 14:14:00,1.70685,1.70715,1.7066,1.7068,220400000.0
2009-08-06 14:15:00,1.70685,1.707,1.70645,1.70685,164600000.0
2009-08-06 14:16:00,1.7069,1.707,1.7063,1.7068,204600000.0
2009-08-06 14:17:00,1.70675,1.70725,1.7065,1.7071,202000000.0
2009-08-06 14:18:00,1.70705,1.7071,1.70665,1.7069,79800000.0
2009-08-06 14:19:00,1.70695,1.70715,1.7063,1.7064,221000000.0
2009-08-06 14:20:00,1.7064,1.7071,1.7064,1.7067,193400000.0
2009-08-06 14:21:00,1.70675,1.7074,1.7067,1.7069,149400000.0
2009-08-06 14:22:00,1.7071,1.70745,1.707,1.7073,130000000.0
2009-08-06 14:23:00,1.70735,1.7075,1.7069,1.70745,122600000.0
2009-08-06 14:24:00,1.7073,1.7073,1.70675,1.70685,125200000.0
2009-08-06 14:25:00,1.70695,1.7072,1.70615,1.70615,239600000.0
2009-08-06 14:26:00,1.7062,1.7066,1.706,1.706,119800000.0
2009-08-06 14:27:00,1.706,1.70615,1.7059,1.7061,59800000.0
2009-08-06 14:28:00,1.706,1.70625,1.7058,1.7058,62800000.0
2009-08-06 14:29:00,1.7058,1.7059,1.7051,1.7055,366000000.0
2009-08-06 14:30:00,1.7056,1.7059,1.7039,1.7053,624399998.0
2009-08-06 14:31:00,1.7053,1.70545,1.705,1.705,293200001.0
2009-08-06 14:32:00,1.70515,1.7052,1.7047,1.70515,244400000.0
2009-08-06 14:33:00,1.7052,1.70525,1.70465,1.70505,193600001.0
2009-08-06 14:34:00,1.7051,1.7054,1.7049,1.70535,158400000.0
2009-08-06 14:35:00,1.70545,1.7062,1.7051,1.70565,321200000.0
2009-08-06 14:36:00,1.70565,1.706,1.70525,1.70585,158400000.0
2009-08-06 14:37:00,1.70585,1.70635,1.70535,1.70605,207800000.0
2009-08-06 14:38:00,1.7061,1.7069,1.70605,1.7068,302200000.0
2009-08-06 14:39:00,1.70685,1.7072,1.70645,1.70705,187200000.0
2009-08-06 14:40:00,1.70705,1.70735,1.70665,1.70705,208800000.0
2009-08-06 14:41:00,1.70725,1.70735,1.7064,1.7068,175800000.0
2009-08-06 14:42:00,1.70685,1.7072,1.7065,1.7072,191400000.0
2009-08-06 14:43:00,1.70715,1.7073,1.70675,1.7071,209000000.0
2009-08-06 14:44:00,1.70725,1.70765,1.70705,1.7074,342200000.0
2009-08-06 14:45:00,1.70745,1.70765,1.7071,1.7074,258600000.0
2009-08-06 14:46:00,1.70755,1.7078,1.70735,1.7078,275400000.0
2009-08-06 14:47:00,1.70765,1.70775,1.7072,1.7077,210600000.0
2009-08-06 14:48:00,1.7077,1.7077,1.70685,1.70715,269200000.0
2009-08-06 14:49:00,1.7071,1.7075,1.707,1.7074,227600000.0
2009-08-06 14:50:00,1.7074,1.70775,1.70725,1.70755,290600000.0
2009-08-06 14:51:00,1.70755,1.70755,1.7072,1.7072,272800000.0
2009-08-06 14:52:00,1.7072,1.7077,1.70695,1.70715,320400000.0
2009-08-06 14:53:00,1.70705,1.708,1.707,1.7079,298400000.0
2009-08-06 14:54:00,1.7078,1.7084,1.70775,1.7082,217000000.0
2009-08-06 14:55:00,1.7082,1.7084,1.7077,1.70795,245800000.0
2009-08-06 14:56:00,1.7079,1.70815,1.70755,1.7079,246400000.0
2009-08-06 14:57:00,1.708,1.7081,1.707,1.70735,267800001.0
2009-08-06 14:58:00,1.70735,1.7078,1.70705,1.7077,176200000.0
2009-08-06 14:59:00,1.7077,1.70825,1.70755,1.7082,320400000.0
2009-08-06 15:00:00,1.7081,1.70815,1.70725,1.70735,331800000.0
2009-08-06 15:01:00,1.7074,1.7077,1.7067,1.70685,374400001.0
2009-08-06 15:02:00,1.70685,1.70725,1.7068,1.7071,165600000.0
2009-08-06 15:03:00,1.70715,1.70745,1.7071,1.70745,122400000.0
2009-08-06 15:04:00,1.7075,1.7081,1.70745,1.7079,276200000.0
2009-08-06 15:05:00,1.7079,1.70795,1.7069,1.7069,225200000.0
2009-08-06 15:06:00,1.70705,1.70755,1.70675,1.7071,354800000.0
2009-08-06 15:07:00,1.70725,1.7077,1.70705,1.7071,313000000.0
2009-08-06 15:08:00,1.7072,1.7074,1.7069,1.707,368400000.0
2009-08-06 15:09:00,1.70715,1.70715,1.7067,1.70695,417999999.0
2009-08-06 15:10:00,1.70695,1.7071,1.7064,1.7064,276800001.0
2009-08-06 15:11:00,1.7064,1.7069,1.70595,1.706,508200000.0
2009-08-06 15:12:00,1.706,1.70665,1.706,1.7065,352800000.0
2009-08-06 15:13:00,1.7065,1.7068,1.70615,1.7065,225400000.0
2009-08-06 15:14:00,1.70645,1.7067,1.7061,1.7063,212600000.0
2009-08-06 15:15:00,1.7063,1.70655,1.70605,1.7061,170800000.0
2009-08-06 15:16:00,1.70605,1.70635,1.706,1.70635,296200000.0
2009-08-06 15:17:00,1.7064,1.7068,1.70595,1.7067,133800000.0
2009-08-06 15:18:00,1.70675,1.70735,1.70655,1.70735,259000000.0
2009-08-06 15:19:00,1.7072,1.7077,1.70695,1.70745,254600000.0
2009-08-06 15:20:00,1.7073,1.70765,1.70685,1.70745,321200000.0
2009-08-06 15:21:00,1.7074,1.70745,1.7064,1.7065,269600000.0
2009-08-06 15:22:00,1.70635,1.70685,1.70625,1.70685,276800000.0
2009-08-06 15:23:00,1.70675,1.7071,1.7064,1.7064,427400000.0
2009-08-06 15:24:00,1.70645,1.7074,1.7064,1.70705,343800000.0
2009-08-06 15:25:00,1.7071,1.70735,1.70695,1.7073,197600000.0
2009-08-06 15:26:00,1.70735,1.70735,1.70695,1.7071,127400000.0
2009-08-06 15:27:00,1.7071,1.7071,1.7067,1.7071,160800000.0
2009-08-06 15:28:00,1.707,1.7071,1.70645,1.7066,298400000.0
2009-08-06 15:29:00,1.70645,1.70675,1.7063,1.70665,210400000.0
2009-08-06 15:30:00,1.7066,1.7073,1.7064,1.70695,301400000.0
2009-08-06 15:31:00,1.7071,1.7076,1.70695,1.70725,328800000.0
2009-08-06 15:32:00,1.70725,1.7077,1.70705,1.7071,167400000.0
2009-08-06 15:33:00,1.7069,1.70705,1.7061,1.7064,273600000.0
2009-08-06 15:34:00,1.70635,1.7068,1.70615,1.7065,188800000.0
2009-08-06 15:35:00,1.70635,1.7072,1.70635,1.7067,279600000.0
2009-08-06 15:36:00,1.7067,1.7078,1.7066,1.7076,244400000.0
2009-08-06 15:37:00,1.7076,1.7088,1.70755,1.70865,385600000.0
2009-08-06 15:38:00,1.70865,1.7087,1.70765,1.708,310400000.0
2009-08-06 15:39:00,1.70795,1.7082,1.707,1.707,202800000.0
2009-08-06 15:40:00,1.7068,1.7069,1.7061,1.7066,210600000.0
2009-08-06 15:41:00,1.70655,1.7071,1.7064,1.7069,182800000.0
2009-08-06 15:42:00,1.7071,1.70765,1.70685,1.7074,322800000.0
2009-08-06 15:43:00,1.7075,1.7083,1.70745,1.70815,307800000.0
2009-08-06 15:44:00,1.708,1.70865,1.7079,1.70805,424800000.0
2009-08-06 15:45:00,1.70795,1.7094,1.70785,1.7094,250600000.0
2009-08-06 15:46:00,1.70935,1.7094,1.70875,1.70895,108800000.0
2009-08-06 15:47:00,1.709,1.709,1.70835,1.7089,106200000.0
2009-08-06 15:48:00,1.70855,1.7095,1.7084,1.7095,93300000.0
2009-08-06 15:49:00,1.7096,1.71005,1.7094,1.7098,82600000.0
2009-08-06 15:50:00,1.70985,1.71025,1.70925,1.70955,315000000.0
2009-08-06 15:51:00,1.70955,1.7096,1.7089,1.7092,257600000.0
2009-08-06 15:52:00,1.70915,1.71005,1.70885,1.70955,419600000.0
2009-08-06 15:53:00,1.70955,1.70955,1.709,1.70925,179600000.0
2009-08-06 15:54:00,1.7093,1.711,1.70925,1.711,198400000.0
2009-08-06 15:55:00,1.7109,1.71235,1.7108,1.712,227100000.0
2009-08-06 15:56:00,1.71185,1.7124,1.7114,1.71165,145000000.0
2009-08-06 15:57:00,1.71155,1.7117,1.71135,1.71135,81000000.0
2009-08-06 15:58:00,1.71145,1.7117,1.71095,1.71095,116500000.0
2009-08-06 15:59:00,1.7109,1.7121,1.7108,1.712,129500000.0
2009-08-06 16:00:00,1.712,1.7125,1.7117,1.7124,193500000.0
2009-08-06 16:01:00,1.71245,1.7132,1.7124,1.713,151300000.0
2009-08-06 16:02:00,1.7131,1.7139,1.7127,1.7136,197300000.0
2009-08-06 16:03:00,1.71355,1.71365,1.7124,1.7124,198400000.0
2009-08-06 16:04:00,1.7124,1.71245,1.7114,1.71155,171700000.0
2009-08-06 16:05:00,1.7116,1.7117,1.7107,1.71105,206500000.0
2009-08-06 16:06:00,1.71105,1.7117,1.71085,1.71105,207300000.0
2009-08-06 16:07:00,1.71105,1.71145,1.7105,1.71115,188400000.0
2009-08-06 16:08:00,1.71115,1.7118,1.71095,1.7116,233500000.0
2009-08-06 16:09:00,1.7116,1.7116,1.7112,1.71125,210200000.0
2009-08-06 16:10:00,1.7113,1.71175,1.71115,1.7112,207000000.0
2009-08-06 16:11:00,1.7111,1.7123,1.7111,1.7121,202300000.0
2009-08-06 16:12:00,1.7122,1.71235,1.71145,1.71145,142900000.0
2009-08-06 16:13:00,1.71145,1.7119,1.71135,1.71145,148700000.0
2009-08-06 16:14:00,1.71145,1.71175,1.71135,1.7116,134200000.0
2009-08-06 16:15:00,1.71175,1.7124,1.7115,1.71165,156700000.0
2009-08-06 16:16:00,1.71175,1.71255,1.7115,1.7125,178600000.0
2009-08-06 16:17:00,1.7124,1.7125,1.7118,1.7121,160900000.0
2009-08-06 16:18:00,1.7121,1.7122,1.71145,1.71145,165400000.0
2009-08-06 16:19:00,1.7115,1.7116,1.71065,1.71065,153500000.0
2009-08-06 16:20:00,1.7108,1.7121,1.7107,1.712,189100000.0
2009-08-06 16:21:00,1.712,1.7122,1.71125,1.71195,184900000.0
2009-08-06 16:22:00,1.71205,1.71205,1.71145,1.71175,139500000.0
2009-08-06 16:23:00,1.71185,1.71225,1.71145,1.71165,191300000.0
2009-08-06 16:24:00,1.71165,1.71205,1.71155,1.71155,117600000.0
2009-08-06 16:25:00,1.7116,1.7123,1.71155,1.7123,108400000.0
2009-08-06 16:26:00,1.71225,1.7125,1.71195,1.71215,144500000.0
2009-08-06 16:27:00,1.7121,1.71235,1.71155,1.71165,96800000.0
2009-08-06 16:28:00,1.7116,1.7121,1.7114,1.7116,95700000.0
2009-08-06 16:29:00,1.7116,1.71205,1.71145,1.71145,88400000.0
2009-08-06 16:30:00,1.71175,1.71235,1.71145,1.71145,94200000.0
2009-08-06 16:31:00,1.71175,1.7121,1.7109,1.71155,159600000.0
2009-08-06 16:32:00,1.7114,1.71155,1.71065,1.71075,123700000.0
2009-08-06 16:33:00,1.7109,1.7109,1.7099,1.71,135900000.0
2009-08-06 16:34:00,1.71,1.71025,1.7095,1.71,211200000.0
2009-08-06 16:35:00,1.71,1.7106,1.7098,1.7106,183800000.0
2009-08-06 16:36:00,1.7105,1.7111,1.7105,1.7107,92100000.0
2009-08-06 16:37:00,1.71075,1.7109,1.70995,1.7102,132700000.0
2009-08-06 16:38:00,1.7101,1.7108,1.7101,1.71065,108400000.0
2009-08-06 16:39:00,1.71065,1.71115,1.7105,1.71065,96600000.0
2009-08-06 16:40:00,1.7108,1.7111,1.71035,1.7109,115000000.0
2009-08-06 16:41:00,1.71085,1.71125,1.71045,1.71065,100400000.0
2009-08-06 16:42:00,1.71065,1.7112,1.71045,1.7105,98600000.0
2009-08-06 16:43:00,1.7105,1.711,1.7104,1.711,86000000.0
2009-08-06 16:44:00,1.71085,1.7109,1.7104,1.7108,70300000.0
2009-08-06 16:45:00,1.7109,1.71105,1.71025,1.71025,101700000.0
2009-08-06 16:46:00,1.71025,1.7103,1.70945,1.70985,121000000.0
2009-08-06 16:47:00,1.7099,1.70995,1.70925,1.7096,113200000.0
2009-08-06 16:48:00,1.7095,1.70985,1.70895,1.70945,77500000.0
2009-08-06 16:49:00,1.7094,1.7097,1.7091,1.70965,95600000.0
2009-08-06 16:50:00,1.70975,1.7099,1.70955,1.70975,57600000.0
2009-08-06 16:51:00,1.7098,1.71025,1.70965,1.7099,53200000.0
2009-08-06 16:52:00,1.7099,1.7103,1.7095,1.70955,84900000.0
2009-08-06 16:53:00,1.70955,1.70985,1.70935,1.70955,107500000.0
2009-08-06 16:54:00,1.70955,1.70975,1.7093,1.7096,91500000.0
2009-08-06 16:55:00,1.70955,1.70955,1.709,1.70955,96500000.0
2009-08-06 16:56:00,1.70955,1.70995,1.70945,1.70975,63700000.0
2009-08-06 16:57:00,1.70985,1.71005,1.7096,1.70985,87200000.0
2009-08-06 16:58:00,1.7098,1.7104,1.7097,1.7098,94600000.0
2009-08-06 16:59:00,1.7097,1.70995,1.7094,1.70965,79000000.0
2009-08-06 17:00:00,1.7098,1.70985,1.7092,1.70955,111100000.0
2009-08-06 17:01:00,1.7096,1.70995,1.7094,1.7096,113700000.0
2009-08-06 17:02:00,1.70965,1.7097,1.70915,1.70915,105600000.0
2009-08-06 17:03:00,1.7092,1.7094,1.7083,1.70845,189100000.0
2009-08-06 17:04:00,1.7085,1.7094,1.70825,1.70865,106700000.0
2009-08-06 17:05:00,1.7087,1.7089,1.7084,1.7086,111800000.0
2009-08-06 17:06:00,1.70865,1.70895,1.70845,1.70865,113200000.0
2009-08-06 17:07:00,1.70865,1.70925,1.7086,1.70895,141100000.0
2009-08-06 17:08:00,1.7089,1.70925,1.7082,1.70925,119400000.0
2009-08-06 17:09:00,1.70915,1.70955,1.70885,1.70905,138400000.0
2009-08-06 17:10:00,1.70895,1.7092,1.7086,1.7091,78700000.0
2009-08-06 17:11:00,1.7091,1.70915,1.70835,1.709,88400000.0
2009-08-06 17:12:00,1.709,1.70915,1.7089,1.7091,130400000.0
2009-08-06 17:13:00,1.709,1.7093,1.70855,1.7086,104700000.0
2009-08-06 17:14:00,1.70865,1.70875,1.70815,1.7085,92900000.0
2009-08-06 17:15:00,1.7085,1.70855,1.70765,1.708,145000000.0
2009-08-06 17:16:00,1.70805,1.70835,1.70785,1.7082,132800000.0
2009-08-06 17:17:00,1.7081,1.70855,1.70805,1.7082,127300000.0
2009-08-06 17:18:00,1.7083,1.7087,1.7082,1.70865,85700000.0
2009-08-06 17:19:00,1.7084,1.70875,1.7084,1.7086,104700000.0
2009-08-06 17:20:00,1.7086,1.70865,1.7083,1.70845,61000000.0
2009-08-06 17:21:00,1.70845,1.70905,1.70845,1.70855,104600000.0
2009-08-06 17:22:00,1.7086,1.709,1.7086,1.7086,70500000.0
2009-08-06 17:23:00,1.70865,1.70865,1.7081,1.7082,86800000.0
2009-08-06 17:24:00,1.7082,1.70825,1.7079,1.70815,65300000.0
2009-08-06 17:25:00,1.7081,1.70835,1.70775,1.70825,98400000.0
2009-08-06 17:26:00,1.7082,1.70825,1.70785,1.70825,62000000.0
2009-08-06 17:27:00,1.7083,1.70835,1.70775,1.70775,112800000.0
2009-08-06 17:28:00,1.70775,1.708,1.70725,1.7079,121900000.0
2009-08-06 17:29:00,1.70795,1.7084,1.70775,1.7084,80800000.0
2009-08-06 17:30:00,1.70835,1.7088,1.70815,1.7084,162300000.0
2009-08-06 17:31:00,1.70845,1.7089,1.7082,1.7087,75900000.0
2009-08-06 17:32:00,1.7087,1.7087,1.70835,1.7084,49400000.0
2009-08-06 17:33:00,1.70855,1.70915,1.70845,1.70915,91300000.0
2009-08-06 17:34:00,1.709,1.7094,1.70895,1.70925,88900000.0
2009-08-06 17:35:00,1.7093,1.7093,1.7088,1.7089,114700000.0
2009-08-06 17:36:00,1.709,1.70935,1.70895,1.70905,63400000.0
2009-08-06 17:37:00,1.7091,1.7094,1.70905,1.7094,72800000.0
2009-08-06 17:38:00,1.7094,1.7099,1.70915,1.7098,90800000.0
2009-08-06 17:39:00,1.70965,1.70985,1.7095,1.70975,96900000.0
2009-08-06 17:40:00,1.7097,1.70985,1.7096,1.7096,97600000.0
2009-08-06 17:41:00,1.70965,1.7099,1.70945,1.7099,89100000.0
2009-08-06 17:42:00,1.70985,1.7099,1.70935,1.70955,72500000.0
2009-08-06 17:43:00,1.70955,1.70975,1.70925,1.7097,74100000.0
2009-08-06 17:44:00,1.70965,1.71015,1.7096,1.71,71100000.0
2009-08-06 17:45:00,1.7103,1.7103,1.7099,1.70995,74300000.0
2009-08-06 17:46:00,1.70985,1.71015,1.70975,1.71,108000000.0
2009-08-06 17:47:00,1.71,1.71035,1.7098,1.7099,78400000.0
2009-08-06 17:48:00,1.7099,1.71015,1.7095,1.7097,80600000.0
2009-08-06 17:49:00,1.7097,1.7101,1.70965,1.71005,82400000.0
2009-08-06 17:50:00,1.71005,1.7102,1.7098,1.7098,39400000.0
2009-08-06 17:51:00,1.7098,1.70995,1.70945,1.70945,74500000.0
2009-08-06 17:52:00,1.70945,1.70975,1.70945,1.7097,116900000.0
2009-08-06 17:53:00,1.70965,1.7097,1.70945,1.70955,91200000.0
2009-08-06 17:54:00,1.7095,1.70995,1.7092,1.70955,152700000.0
2009-08-06 17:55:00,1.70955,1.70995,1.7094,1.7096,111900000.0
2009-08-06 17:56:00,1.70965,1.71015,1.70965,1.70995,80500000.0
2009-08-06 17:57:00,1.71,1.7103,1.7099,1.71025,105400000.0
2009-08-06 17:58:00,1.71015,1.7104,1.70975,1.70995,111200000.0
2009-08-06 17:59:00,1.70995,1.71015,1.7095,1.7099,86200000.0
2009-08-06 18:00:00,1.7099,1.71005,1.70965,1.70975,72900000.0
2009-08-06 18:01:00,1.7098,1.70995,1.70945,1.7099,62300000.0
2009-08-06 18:02:00,1.7099,1.71015,1.7097,1.71015,75400000.0
2009-08-06 18:03:00,1.71015,1.7103,1.7099,1.71,97600000.0
2009-08-06 18:04:00,1.71005,1.71065,1.71,1.71055,90900000.0
2009-08-06 18:05:00,1.71045,1.7107,1.71025,1.7106,58100000.0
2009-08-06 18:06:00,1.71065,1.7108,1.71015,1.7103,57200000.0
2009-08-06 18:07:00,1.71035,1.7112,1.7102,1.71115,89600000.0
2009-08-06 18:08:00,1.71115,1.71145,1.7108,1.7109,60400000.0
2009-08-06 18:09:00,1.71095,1.71135,1.7106,1.7109,105200000.0
2009-08-06 18:10:00,1.7109,1.71125,1.7108,1.71115,86800000.0
2009-08-06 18:11:00,1.7111,1.71115,1.71065,1.71085,137300000.0
2009-08-06 18:12:00,1.71085,1.71105,1.7106,1.71095,95400000.0
2009-08-06 18:13:00,1.7109,1.71105,1.7108,1.7109,132200000.0
2009-08-06 18:14:00,1.7108,1.7111,1.71075,1.7108,80400000.0
2009-08-06 18:15:00,1.71085,1.7111,1.71065,1.71105,134300000.0
2009-08-06 18:16:00,1.71105,1.71155,1.71085,1.7114,106000000.0
2009-08-06 18:17:00,1.7114,1.71175,1.711,1.7113,118400000.0
2009-08-06 18:18:00,1.7113,1.7117,1.71125,1.71145,97300000.0
2009-08-06 18:19:00,1.71145,1.7116,1.71125,1.71135,100000000.0
2009-08-06 18:20:00,1.71135,1.7116,1.71105,1.71135,121500000.0
2009-08-06 18:21:00,1.71145,1.71145,1.71125,1.71145,21500000.0
2009-08-06 18:22:00,1.7114,1.7115,1.7107,1.7108,107800000.0
2009-08-06 18:23:00,1.71085,1.7113,1.7107,1.7107,115700000.0
2009-08-06 18:24:00,1.7108,1.71115,1.71065,1.71095,82000000.0
2009-08-06 18:25:00,1.71095,1.71105,1.7106,1.71065,134100000.0
2009-08-06 18:26:00,1.71075,1.71125,1.7106,1.7108,67800000.0
2009-08-06 18:27:00,1.7108,1.7113,1.7107,1.7109,76000000.0
2009-08-06 18:28:00,1.711,1.7111,1.71055,1.71075,95600000.0
2009-08-06 18:29:00,1.71075,1.7111,1.71065,1.71075,97300000.0
2009-08-06 18:30:00,1.71075,1.7111,1.71055,1.711,100000000.0
2009-08-06 18:31:00,1.71085,1.711,1.7106,1.71075,46800000.0
2009-08-06 18:32:00,1.7108,1.7109,1.7105,1.71075,77500000.0
2009-08-06 18:33:00,1.71075,1.71095,1.7105,1.71095,96500000.0
2009-08-06 18:34:00,1.7108,1.7111,1.7107,1.7109,92400000.0
2009-08-06 18:35:00,1.71095,1.7113,1.71055,1.7112,104300000.0
2009-08-06 18:36:00,1.7113,1.71135,1.7103,1.7106,73500000.0
2009-08-06 18:37:00,1.7106,1.711,1.71055,1.7108,97300000.0
2009-08-06 18:38:00,1.7108,1.7109,1.7103,1.7105,76800000.0
2009-08-06 18:39:00,1.71055,1.71065,1.71015,1.71015,79500000.0
2009-08-06 18:40:00,1.71015,1.7105,1.71015,1.71035,104400000.0
2009-08-06 18:41:00,1.7104,1.71085,1.70975,1.71025,105200000.0
2009-08-06 18:42:00,1.71025,1.71045,1.70995,1.7101,87400000.0
2009-08-06 18:43:00,1.7101,1.71015,1.70965,1.70995,79100000.0
2009-08-06 18:44:00,1.71005,1.71045,1.7099,1.7103,89700000.0
2009-08-06 18:45:00,1.7104,1.71045,1.70945,1.70995,117100000.0
2009-08-06 18:46:00,1.70995,1.71025,1.7099,1.7101,50800000.0
2009-08-06 18:47:00,1.71015,1.71025,1.70995,1.71005,45400000.0
2009-08-06 18:48:00,1.7101,1.7101,1.7099,1.71005,46700000.0
2009-08-06 18:49:00,1.7101,1.7105,1.71005,1.71045,52200000.0
2009-08-06 18:50:00,1.7104,1.7108,1.71015,1.7107,69600000.0
2009-08-06 18:51:00,1.7107,1.71095,1.7106,1.7109,63200000.0
2009-08-06 18:52:00,1.71105,1.71115,1.7107,1.71115,112300000.0
2009-08-06 18:53:00,1.71105,1.7113,1.71075,1.711,160600000.0
2009-08-06 18:54:00,1.711,1.71125,1.7105,1.71055,124000000.0
2009-08-06 18:55:00,1.71055,1.711,1.71055,1.71065,69100000.0
2009-08-06 18:56:00,1.7105,1.7108,1.7105,1.7107,24200000.0
2009-08-06 18:57:00,1.7108,1.711,1.7105,1.7109,53400000.0
2009-08-06 18:58:00,1.71095,1.7112,1.7105,1.7106,54700000.0
2009-08-06 18:59:00,1.7105,1.71085,1.7103,1.7107,99600000.0
2009-08-06 19:00:00,1.71065,1.7107,1.7104,1.7105,83800000.0
2009-08-06 19:01:00,1.7105,1.7107,1.70995,1.71055,139000000.0
2009-08-06 19:02:00,1.71055,1.7109,1.7104,1.7106,98800000.0
2009-08-06 19:03:00,1.7106,1.7108,1.71045,1.7105,109800000.0
2009-08-06 19:04:00,1.71055,1.71085,1.71035,1.7104,46900000.0
2009-08-06 19:05:00,1.7104,1.7108,1.71025,1.71065,79400000.0
2009-08-06 19:06:00,1.7107,1.7111,1.7104,1.7104,72900000.0
2009-08-06 19:07:00,1.7105,1.71095,1.71035,1.7109,141900000.0
2009-08-06 19:08:00,1.7108,1.711,1.7106,1.71095,131500000.0
2009-08-06 19:09:00,1.7109,1.711,1.71025,1.71085,92400000.0
2009-08-06 19:10:00,1.71085,1.71095,1.7106,1.71085,99600000.0
2009-08-06 19:11:00,1.7108,1.7109,1.7106,1.71085,138700000.0
2009-08-06 19:12:00,1.71095,1.7111,1.7108,1.7109,56400000.0
2009-08-06 19:13:00,1.71095,1.71135,1.71085,1.711,60900000.0
2009-08-06 19:14:00,1.71095,1.7112,1.7109,1.711,48000000.0
2009-08-06 19:15:00,1.711,1.71115,1.7109,1.71115,127000000.0
2009-08-06 19:16:00,1.7112,1.7114,1.71105,1.7112,57200000.0
2009-08-06 19:17:00,1.71125,1.71135,1.71075,1.711,62100000.0
2009-08-06 19:18:00,1.711,1.7112,1.7108,1.711,60300000.0
2009-08-06 19:19:00,1.71095,1.7111,1.7107,1.7109,45800000.0
2009-08-06 19:20:00,1.7108,1.7109,1.7107,1.7108,27200000.0
2009-08-06 19:21:00,1.7108,1.7108,1.71035,1.7107,70100000.0
2009-08-06 19:22:00,1.71075,1.71075,1.70995,1.71005,128300000.0
2009-08-06 19:23:00,1.71015,1.7103,1.70995,1.71015,63000000.0
2009-08-06 19:24:00,1.7102,1.7104,1.70995,1.7101,83700000.0
2009-08-06 19:25:00,1.7101,1.71015,1.7098,1.71,111700000.0
2009-08-06 19:26:00,1.7101,1.7108,1.70995,1.7105,87600000.0
2009-08-06 19:27:00,1.71045,1.711,1.7102,1.7105,88600000.0
2009-08-06 19:28:00,1.7105,1.71065,1.7101,1.7102,103300000.0
2009-08-06 19:29:00,1.7102,1.7103,1.70985,1.70995,48700000.0
2009-08-06 19:30:00,1.71005,1.7101,1.7095,1.70965,122900000.0
2009-08-06 19:31:00,1.7099,1.71,1.7094,1.7095,133600000.0
2009-08-06 19:32:00,1.7095,1.7097,1.7092,1.7096,82000000.0
2009-08-06 19:33:00,1.7097,1.7097,1.70935,1.7094,98100000.0
2009-08-06 19:34:00,1.70925,1.70945,1.70915,1.7094,87000000.0
2009-08-06 19:35:00,1.7094,1.70955,1.7092,1.7095,82700000.0
2009-08-06 19:36:00,1.7095,1.70955,1.7093,1.70935,59800000.0
2009-08-06 19:37:00,1.7095,1.7095,1.7094,1.7095,14000000.0
2009-08-06 19:38:00,1.7095,1.70965,1.7094,1.7095,64200000.0
2009-08-06 19:39:00,1.7095,1.7095,1.70885,1.70915,58800000.0
2009-08-06 19:40:00,1.7092,1.70935,1.70905,1.70935,55800000.0
2009-08-06 19:41:00,1.7093,1.70975,1.70905,1.7096,120100000.0
2009-08-06 19:42:00,1.70955,1.7105,1.70925,1.71035,88000000.0
2009-08-06 19:43:00,1.71025,1.7106,1.7102,1.7103,87800000.0
2009-08-06 19:44:00,1.7103,1.71125,1.7103,1.7112,102900000.0
2009-08-06 19:45:00,1.7111,1.7113,1.71085,1.71125,75100000.0
2009-08-06 19:46:00,1.7113,1.7113,1.71035,1.71055,116800000.0
2009-08-06 19:47:00,1.7106,1.71065,1.71015,1.71025,100900000.0
2009-08-06 19:48:00,1.7103,1.7104,1.70975,1.7103,54400000.0
2009-08-06 19:49:00,1.7103,1.7109,1.7102,1.7107,82300000.0
2009-08-06 19:50:00,1.7107,1.7112,1.7107,1.711,94500000.0
2009-08-06 19:51:00,1.711,1.7113,1.71065,1.71115,48800000.0
2009-08-06 19:52:00,1.7112,1.71125,1.71055,1.71065,95000000.0
2009-08-06 19:53:00,1.7107,1.71095,1.7105,1.71075,93800000.0
2009-08-06 19:54:00,1.7108,1.7111,1.71055,1.71105,60100000.0
2009-08-06 19:55:00,1.71105,1.71105,1.71065,1.71095,55600000.0
2009-08-06 19:56:00,1.7109,1.711,1.7106,1.7107,56800000.0
2009-08-06 19:57:00,1.7107,1.71085,1.71035,1.7104,20900000.0
2009-08-06 19:58:00,1.7104,1.7107,1.71035,1.71065,30400000.0
2009-08-06 19:59:00,1.7107,1.7112,1.71055,1.71095,65000000.0
2009-08-06 20:00:00,1.7109,1.7112,1.71085,1.7111,89400000.0
2009-08-06 20:01:00,1.71115,1.7115,1.71095,1.7115,113600000.0
2009-08-06 20:02:00,1.7116,1.71195,1.7113,1.7115,92000000.0
2009-08-06 20:03:00,1.7115,1.7115,1.71105,1.71145,105400000.0
2009-08-06 20:04:00,1.7115,1.7118,1.71135,1.7116,54300000.0
2009-08-06 20:05:00,1.71165,1.7117,1.7113,1.71145,57400000.0
2009-08-06 20:06:00,1.71145,1.7118,1.7114,1.7118,111600000.0
2009-08-06 20:07:00,1.7117,1.7119,1.7114,1.71155,116100000.0
2009-08-06 20:08:00,1.71165,1.712,1.71085,1.7115,135400000.0
2009-08-06 20:09:00,1.71155,1.71175,1.71115,1.7113,75300000.0
2009-08-06 20:10:00,1.7113,1.71195,1.71125,1.71195,96400000.0
2009-08-06 20:11:00,1.7119,1.71215,1.7118,1.71185,91700000.0
2009-08-06 20:12:00,1.71195,1.7123,1.7118,1.7121,92500000.0
2009-08-06 20:13:00,1.71205,1.71215,1.7117,1.71215,41600000.0
2009-08-06 20:14:00,1.71215,1.71215,1.7109,1.71095,80000000.0
2009-08-06 20:15:00,1.711,1.7112,1.7107,1.7108,49900000.0
2009-08-06 20:16:00,1.7108,1.7113,1.7108,1.7109,53300000.0
2009-08-06 20:17:00,1.7109,1.71115,1.7105,1.7105,52700000.0
2009-08-06 20:18:00,1.71055,1.7108,1.7103,1.7105,56200000.0
2009-08-06 20:19:00,1.7104,1.71045,1.71015,1.71015,67100000.0
2009-08-06 20:20:00,1.7102,1.71055,1.7098,1.71045,72800000.0
2009-08-06 20:21:00,1.7103,1.711,1.71,1.7102,106500000.0
2009-08-06 20:22:00,1.7103,1.71075,1.7102,1.7105,67600000.0
2009-08-06 20:23:00,1.7102,1.71045,1.70955,1.70985,95700000.0
2009-08-06 20:24:00,1.70975,1.71025,1.7097,1.7101,89300000.0
2009-08-06 20:25:00,1.7101,1.7103,1.7095,1.7097,110700000.0
2009-08-06 20:26:00,1.70965,1.7104,1.7093,1.7103,93400000.0
2009-08-06 20:27:00,1.7104,1.7105,1.7102,1.71035,66700000.0
2009-08-06 20:28:00,1.71035,1.7104,1.71015,1.7103,50200000.0
2009-08-06 20:29:00,1.7102,1.7104,1.71005,1.71015,49800000.0
2009-08-06 20:30:00,1.71025,1.71055,1.7101,1.71055,57400000.0
2009-08-06 20:31:00,1.71055,1.7115,1.7105,1.71145,99900000.0
2009-08-06 20:32:00,1.71135,1.71135,1.711,1.71105,66900000.0
2009-08-06 20:33:00,1.71105,1.7113,1.71085,1.71085,71500000.0
2009-08-06 20:34:00,1.71085,1.7112,1.71085,1.71105,55000000.0
2009-08-06 20:35:00,1.7111,1.71125,1.7107,1.7107,69900000.0
2009-08-06 20:36:00,1.7108,1.711,1.71065,1.71095,68000000.0
2009-08-06 20:37:00,1.71095,1.71105,1.71075,1.7108,43500000.0
2009-08-06 20:38:00,1.7108,1.71105,1.71075,1.711,35200000.0
2009-08-06 20:39:00,1.71095,1.71155,1.71085,1.7114,93700000.0
2009-08-06 20:40:00,1.71155,1.71175,1.71095,1.71165,123100000.0
2009-08-06 20:41:00,1.71165,1.7118,1.71145,1.71155,57500000.0
2009-08-06 20:42:00,1.7116,1.71175,1.71135,1.71155,54600000.0
2009-08-06 20:43:00,1.71155,1.7121,1.7114,1.71185,105100000.0
2009-08-06 20:44:00,1.71185,1.7125,1.71185,1.7125,41600000.0
2009-08-06 20:45:00,1.7125,1.71275,1.7123,1.7126,109900000.0
2009-08-06 20:46:00,1.71265,1.7127,1.71235,1.7127,92100000.0
2009-08-06 20:47:00,1.71265,1.7131,1.7125,1.7129,95000000.0
2009-08-06 20:48:00,1.71295,1.71295,1.71235,1.7126,89700000.0
2009-08-06 20:49:00,1.7124,1.7124,1.7118,1.7121,105600000.0
2009-08-06 20:50:00,1.71205,1.7124,1.71205,1.7121,52700000.0
2009-08-06 20:51:00,1.7122,1.71225,1.712,1.7122,87500000.0
2009-08-06 20:52:00,1.7121,1.7124,1.7116,1.7116,83800000.0
2009-08-06 20:53:00,1.7116,1.71205,1.7116,1.7117,90200000.0
2009-08-06 20:54:00,1.71175,1.71195,1.7115,1.7116,66200000.0
2009-08-06 20:55:00,1.7116,1.7119,1.71125,1.71125,86300000.0
2009-08-06 20:56:00,1.71135,1.7114,1.71085,1.7109,113400000.0
2009-08-06 20:57:00,1.711,1.7113,1.7109,1.71115,79900000.0
2009-08-06 20:58:00,1.7111,1.7114,1.7109,1.711,81600000.0
2009-08-06 20:59:00,1.71095,1.71135,1.7107,1.71125,124100000.0
2009-08-06 21:00:00,1.7113,1.7113,1.71085,1.7109,88100000.0
2009-08-06 21:01:00,1.71085,1.7109,1.7104,1.7106,71500000.0
2009-08-06 21:02:00,1.7106,1.71085,1.71045,1.71065,69600000.0
2009-08-06 21:03:00,1.71065,1.71085,1.71045,1.71055,34200000.0
2009-08-06 21:04:00,1.71045,1.7108,1.71035,1.7108,38600000.0
2009-08-06 21:05:00,1.7107,1.71085,1.7105,1.71055,59000000.0
2009-08-06 21:06:00,1.7106,1.7111,1.7104,1.71105,56200000.0
2009-08-06 21:07:00,1.7109,1.71095,1.7105,1.7107,73200000.0
2009-08-06 21:08:00,1.7106,1.71085,1.7106,1.71085,45700000.0
2009-08-06 21:09:00,1.711,1.711,1.71065,1.7107,39100000.0
2009-08-06 21:10:00,1.71085,1.71085,1.71005,1.7102,74600000.0
2009-08-06 21:11:00,1.71025,1.71025,1.70985,1.70985,88500000.0
2009-08-06 21:12:00,1.70985,1.70995,1.7096,1.7096,28000000.0
2009-08-06 21:13:00,1.70945,1.71005,1.7094,1.7099,56100000.0
2009-08-06 21:14:00,1.7099,1.71055,1.70985,1.71025,77000000.0
2009-08-06 21:15:00,1.7102,1.71025,1.71,1.71025,34400000.0
2009-08-06 21:16:00,1.71025,1.71025,1.7099,1.7099,53000000.0
2009-08-06 21:17:00,1.70985,1.71,1.70935,1.70935,88200000.0
2009-08-06 21:18:00,1.7094,1.7095,1.70925,1.70935,114700000.0
2009-08-06 21:19:00,1.70935,1.7095,1.7089,1.7093,55200000.0
2009-08-06 21:20:00,1.7093,1.70995,1.70925,1.70995,111000000.0
2009-08-06 21:21:00,1.7099,1.70995,1.70965,1.70965,47700000.0
2009-08-06 21:22:00,1.7097,1.71025,1.70965,1.71025,28400000.0
2009-08-06 21:23:00,1.7103,1.7103,1.70915,1.70915,98000000.0
2009-08-06 21:24:00,1.70925,1.70935,1.7089,1.70935,42400000.0
2009-08-06 21:25:00,1.7093,1.7098,1.70925,1.7094,78800000.0
2009-08-06 21:26:00,1.7094,1.7099,1.7094,1.70955,64600000.0
2009-08-06 21:27:00,1.70965,1.70965,1.70915,1.70935,51300000.0
2009-08-06 21:28:00,1.70935,1.70935,1.709,1.709,77200000.0
2009-08-06 21:29:00,1.70905,1.7091,1.7086,1.70895,111400000.0
2009-08-06 21:30:00,1.709,1.70905,1.70875,1.709,159500000.0
2009-08-06 21:31:00,1.7089,1.7089,1.70855,1.7089,47500000.0
2009-08-06 21:32:00,1.7089,1.7097,1.7088,1.7094,171600000.0
2009-08-06 21:33:00,1.70955,1.71015,1.70955,1.7099,126500000.0
2009-08-06 21:34:00,1.71,1.7102,1.70995,1.71,55300000.0
2009-08-06 21:35:00,1.7101,1.7107,1.7099,1.7107,108300000.0
2009-08-06 21:36:00,1.7107,1.71075,1.7101,1.71015,137800000.0
2009-08-06 21:37:00,1.71015,1.71065,1.71015,1.71065,71200000.0
2009-08-06 21:38:00,1.7104,1.7107,1.7102,1.7105,107800000.0
2009-08-06 21:39:00,1.7106,1.7108,1.7102,1.7105,65400000.0
2009-08-06 21:40:00,1.71035,1.7104,1.7099,1.71025,62800000.0
2009-08-06 21:41:00,1.7102,1.71035,1.71005,1.71025,88500000.0
2009-08-06 21:42:00,1.71025,1.7103,1.71,1.71005,46000000.0
2009-08-06 21:43:00,1.71005,1.7103,1.70995,1.71,64600000.0
2009-08-06 21:44:00,1.71,1.71065,1.70995,1.70995,105300000.0
2009-08-06 21:45:00,1.70985,1.71,1.70925,1.70975,147200000.0
2009-08-06 21:46:00,1.70975,1.7104,1.70935,1.7104,112700000.0
2009-08-06 21:47:00,1.71025,1.71045,1.71015,1.7102,80200000.0
2009-08-06 21:48:00,1.71015,1.71015,1.7091,1.70915,103700000.0
2009-08-06 21:49:00,1.7091,1.70985,1.7087,1.7093,159300000.0
2009-08-06 21:50:00,1.7093,1.71085,1.7093,1.7105,174500000.0
2009-08-06 21:51:00,1.71035,1.71105,1.71015,1.7106,106700000.0
2009-08-06 21:52:00,1.7106,1.7108,1.7102,1.71045,148800000.0
2009-08-06 21:53:00,1.71045,1.71055,1.7102,1.7102,90300000.0
2009-08-06 21:54:00,1.7102,1.71025,1.7096,1.7099,176700000.0
2009-08-06 21:55:00,1.70995,1.70995,1.7092,1.7093,89500000.0
2009-08-06 21:56:00,1.7093,1.7095,1.7092,1.7093,141500000.0
2009-08-06 21:57:00,1.7093,1.70955,1.70855,1.70855,90300000.0
2009-08-06 21:58:00,1.7087,1.70925,1.7087,1.70915,41700000.0
2009-08-06 21:59:00,1.70915,1.70955,1.70905,1.7094,48200000.0
2009-08-06 22:00:00,1.7094,1.7097,1.7094,1.7096,32000000.0
2009-08-06 22:01:00,1.7096,1.7096,1.7095,1.7096,66200000.0
2009-08-06 22:02:00,1.7096,1.7096,1.7096,1.7096,9000000.0
2009-08-06 22:03:00,1.70965,1.70965,1.70925,1.70945,54000000.0
2009-08-06 22:04:00,1.70935,1.7094,1.7085,1.70865,110500000.0
2009-08-06 22:05:00,1.70865,1.7088,1.7084,1.7085,33700000.0
2009-08-06 22:06:00,1.709,1.70925,1.7083,1.7083,89600000.0
2009-08-06 22:07:00,1.7083,1.7088,1.7083,1.7087,61500000.0
2009-08-06 22:08:00,1.70865,1.70905,1.70865,1.709,37100000.0
2009-08-06 22:09:00,1.709,1.7093,1.7088,1.7088,27900000.0
2009-08-06 22:10:00,1.7088,1.7088,1.70865,1.70865,6800000.0
2009-08-06 22:11:00,1.70865,1.7087,1.70825,1.70835,39100000.0
2009-08-06 22:12:00,1.70835,1.70855,1.70805,1.7082,64800000.0
2009-08-06 22:13:00,1.70825,1.70825,1.7081,1.7082,24400000.0
2009-08-06 22:14:00,1.7082,1.7082,1.70785,1.70785,25200000.0
2009-08-06 22:15:00,1.70795,1.70805,1.70785,1.70785,60900000.0
2009-08-06 22:16:00,1.70785,1.7079,1.7076,1.70765,17400000.0
2009-08-06 22:17:00,1.70765,1.70785,1.70765,1.70785,5700000.0
2009-08-06 22:18:00,1.7079,1.7079,1.7077,1.7077,7600000.0
2009-08-06 22:19:00,1.70765,1.7079,1.7076,1.7079,56600000.0
2009-08-06 22:20:00,1.7079,1.708,1.70775,1.70785,37900000.0
2009-08-06 22:21:00,1.70785,1.7081,1.70775,1.7079,42200000.0
2009-08-06 22:22:00,1.7079,1.70835,1.7079,1.7082,69800000.0
2009-08-06 22:23:00,1.70825,1.7083,1.7082,1.7083,22400000.0
2009-08-06 22:24:00,1.7083,1.70855,1.7081,1.70855,86800000.0
2009-08-06 22:25:00,1.70855,1.7086,1.7084,1.7084,36300000.0
2009-08-06 22:26:00,1.70845,1.70895,1.70835,1.70895,56900000.0
2009-08-06 22:27:00,1.70885,1.70895,1.70875,1.7088,47200000.0
2009-08-06 22:28:00,1.70885,1.70895,1.7088,1.70895,15000000.0
2009-08-06 22:29:00,1.70885,1.70885,1.7088,1.7088,2000000.0
2009-08-06 22:30:00,1.7085,1.7085,1.7085,1.7085,14400000.0
2009-08-06 22:31:00,1.7084,1.7085,1.7084,1.7084,13000000.0
2009-08-06 22:32:00,1.7084,1.7084,1.7084,1.7084,3000000.0
2009-08-06 22:33:00,1.7084,1.7085,1.7084,1.7085,7000000.0
2009-08-06 22:34:00,1.7084,1.7085,1.7084,1.7085,5200000.0
2009-08-06 22:35:00,1.7085,1.70855,1.70835,1.70835,19500000.0
2009-08-06 22:36:00,1.7084,1.7085,1.7083,1.7083,21700000.0
2009-08-06 22:37:00,1.7083,1.7084,1.7083,1.7084,13800000.0
2009-08-06 22:38:00,1.7083,1.7083,1.7083,1.7083,16000000.0
2009-08-06 22:39:00,1.7083,1.7083,1.70815,1.7082,5400000.0
2009-08-06 22:40:00,1.70815,1.70855,1.70815,1.70855,59000000.0
2009-08-06 22:41:00,1.7083,1.70915,1.7083,1.70915,53900000.0
2009-08-06 22:42:00,1.70915,1.70925,1.70885,1.70915,32800000.0
2009-08-06 22:43:00,1.70915,1.70915,1.7075,1.7076,39200000.0
2009-08-06 22:44:00,1.70765,1.70795,1.70765,1.7079,46800000.0
2009-08-06 22:45:00,1.70795,1.708,1.70785,1.708,43200000.0
2009-08-06 22:46:00,1.70809,1.70812,1.70809,1.70812,8200000.0
2009-08-06 22:47:00,1.7082,1.7082,1.7071,1.70725,8200000.0
2009-08-06 22:48:00,1.70725,1.7077,1.70725,1.7076,35400000.0
2009-08-06 22:49:00,1.7076,1.7076,1.70695,1.70705,73200000.0
2009-08-06 22:50:00,1.707,1.70725,1.70675,1.7072,87600000.0
2009-08-06 22:51:00,1.70745,1.70795,1.7074,1.7079,64800000.0
2009-08-06 22:52:00,1.7079,1.70795,1.70785,1.70795,9400000.0
2009-08-06 22:53:00,1.7078,1.70805,1.70765,1.70805,36000000.0
2009-08-06 22:54:00,1.7079,1.7089,1.70785,1.7088,105200000.0
2009-08-06 22:55:00,1.70895,1.7091,1.7081,1.7086,120800000.0
2009-08-06 22:56:00,1.7086,1.70875,1.7086,1.7087,22900000.0
2009-08-06 22:57:00,1.70865,1.7087,1.70865,1.7087,4200000.0
2009-08-06 22:58:00,1.7087,1.7087,1.70835,1.7084,57300000.0
2009-08-06 22:59:00,1.7084,1.7085,1.70795,1.7083,70900000.0
2009-08-06 23:00:00,1.7083,1.70855,1.7081,1.70835,22600000.0
2009-08-06 23:01:00,1.70845,1.70915,1.70835,1.709,13200000.0
2009-08-06 23:02:00,1.709,1.709,1.7081,1.7082,19900000.0
2009-08-06 23:03:00,1.708,1.70845,1.708,1.70835,28800000.0
2009-08-06 23:04:00,1.70825,1.70915,1.70825,1.7091,22000000.0
2009-08-06 23:05:00,1.70925,1.70925,1.70905,1.70915,8500000.0
2009-08-06 23:06:00,1.70915,1.70915,1.7087,1.70905,29900000.0
2009-08-06 23:07:00,1.70885,1.7091,1.70815,1.7091,25300000.0
2009-08-06 23:08:00,1.709,1.709,1.709,1.709,1400000.0
2009-08-06 23:09:00,1.7092,1.70935,1.7091,1.7092,23600000.0
2009-08-06 23:10:00,1.70915,1.70935,1.70915,1.7093,32500000.0
2009-08-06 23:11:00,1.7093,1.7093,1.70915,1.70915,9600000.0
2009-08-06 23:12:00,1.70915,1.7092,1.70915,1.7092,4800000.0
2009-08-06 23:13:00,1.70915,1.70925,1.70915,1.70925,6600000.0
2009-08-06 23:14:00,1.7093,1.7093,1.7093,1.7093,5200000.0
2009-08-06 23:15:00,1.7093,1.70945,1.70925,1.70945,12800000.0
2009-08-06 23:16:00,1.70945,1.70945,1.70905,1.70915,8200000.0
2009-08-06 23:17:00,1.7092,1.7092,1.70815,1.7083,13600000.0
2009-08-06 23:18:00,1.7083,1.7083,1.70815,1.7083,6400000.0
2009-08-06 23:19:00,1.70825,1.70825,1.70825,1.70825,3200000.0
2009-08-06 23:21:00,1.7086,1.7088,1.7086,1.7088,6600000.0
2009-08-06 23:22:00,1.7091,1.7094,1.709,1.7093,56900000.0
2009-08-06 23:23:00,1.7093,1.7093,1.7093,1.7093,7600000.0
2009-08-06 23:24:00,1.7093,1.7093,1.7091,1.70925,14300000.0
2009-08-06 23:25:00,1.70915,1.70915,1.7091,1.7091,4200000.0
2009-08-06 23:26:00,1.70895,1.70905,1.70875,1.70895,37300000.0
2009-08-06 23:27:00,1.709,1.709,1.709,1.709,4800000.0
2009-08-06 23:28:00,1.70915,1.70945,1.7089,1.70915,66000000.0
2009-08-06 23:29:00,1.70915,1.7093,1.7089,1.7092,27200000.0
2009-08-06 23:30:00,1.7092,1.70925,1.70915,1.70925,8000000.0
2009-08-06 23:31:00,1.70925,1.70925,1.709,1.709,13400000.0
2009-08-06 23:32:00,1.70895,1.709,1.70895,1.709,8200000.0
2009-08-06 23:33:00,1.70895,1.70895,1.70895,1.70895,1600000.0
2009-08-06 23:34:00,1.7088,1.7094,1.70855,1.7094,45900000.0
2009-08-06 23:35:00,1.7094,1.70955,1.7094,1.70945,30900000.0
2009-08-06 23:36:00,1.7096,1.70965,1.70885,1.70895,60100000.0
2009-08-06 23:37:00,1.7091,1.7095,1.70905,1.70935,14100000.0
2009-08-06 23:38:00,1.70935,1.70955,1.709,1.709,29800000.0
2009-08-06 23:39:00,1.709,1.709,1.7076,1.70825,59500000.0
2009-08-06 23:40:00,1.70825,1.70975,1.70775,1.70915,27900000.0
2009-08-06 23:41:00,1.70915,1.70915,1.7083,1.7083,11200000.0
2009-08-06 23:42:00,1.7089,1.7091,1.7089,1.709,9000000.0
2009-08-06 23:43:00,1.70914,1.70914,1.70913,1.70914,18000000.0
2009-08-06 23:44:00,1.709,1.7093,1.70845,1.7093,18000000.0
2009-08-06 23:45:00,1.7093,1.7094,1.70875,1.70875,13000000.0
2009-08-06 23:46:00,1.7086,1.7086,1.7086,1.7086,4000000.0
2009-08-06 23:47:00,1.7088,1.7091,1.7088,1.7091,4200000.0
2009-08-06 23:48:00,1.70941,1.70943,1.70941,1.70943,46000000.0
2009-08-06 23:49:00,1.70945,1.70985,1.7092,1.70945,46000000.0
2009-08-06 23:50:00,1.70945,1.70945,1.70745,1.7087,54800000.0
2009-08-06 23:51:00,1.70885,1.7103,1.7086,1.71025,104000000.0
2009-08-06 23:52:00,1.71025,1.71025,1.7076,1.70845,92400000.0
2009-08-06 23:53:00,1.70855,1.7098,1.70835,1.70915,64000000.0
2009-08-06 23:54:00,1.70895,1.7093,1.7088,1.7088,51000000.0
2009-08-06 23:55:00,1.70875,1.70915,1.70865,1.70865,56600000.0
2009-08-06 23:56:00,1.7087,1.70885,1.7087,1.70885,5600000.0
2009-08-06 23:57:00,1.7089,1.7093,1.7084,1.7084,39000000.0
2009-08-06 23:58:00,1.7086,1.70935,1.7085,1.70875,78600000.0
2009-08-06 23:59:00,1.70865,1.7089,1.70845,1.70855,66600000.0
2009-08-07 00:00:00,1.7087,1.7087,1.7084,1.7087,21000000.0
2009-08-07 00:01:00,1.70875,1.70875,1.70825,1.70825,34200000.0
2009-08-07 00:02:00,1.70835,1.70845,1.70835,1.70845,7200000.0
2009-08-07 00:03:00,1.70845,1.7085,1.70845,1.7085,20000000.0
2009-08-07 00:04:00,1.70845,1.7085,1.7083,1.7083,13800000.0
2009-08-07 00:05:00,1.7088,1.70885,1.7088,1.70885,12400000.0
2009-08-07 00:06:00,1.70885,1.70895,1.7088,1.7088,9800000.0
2009-08-07 00:07:00,1.70895,1.70895,1.7081,1.7084,48400000.0
2009-08-07 00:08:00,1.7086,1.7086,1.70745,1.70745,43200000.0
2009-08-07 00:09:00,1.70765,1.7081,1.70765,1.7081,24200000.0
2009-08-07 00:10:00,1.7081,1.70865,1.7081,1.70845,49400000.0
2009-08-07 00:11:00,1.70845,1.70875,1.7084,1.70845,17200000.0
2009-08-07 00:12:00,1.70845,1.70875,1.70845,1.70875,12800000.0
2009-08-07 00:13:00,1.70875,1.70905,1.7087,1.709,17400000.0
2009-08-07 00:14:00,1.70885,1.70885,1.70875,1.70875,7600000.0
2009-08-07 00:15:00,1.7087,1.7088,1.70865,1.7088,9000000.0
2009-08-07 00:16:00,1.7087,1.70895,1.7087,1.70895,40400000.0
2009-08-07 00:17:00,1.709,1.709,1.70875,1.70895,15400000.0
2009-08-07 00:18:00,1.709,1.7091,1.709,1.709,10400000.0
2009-08-07 00:19:00,1.70905,1.70905,1.7087,1.70885,38000000.0
2009-08-07 00:20:00,1.70875,1.70875,1.70875,1.70875,2800000.0
2009-08-07 00:21:00,1.7087,1.70895,1.7087,1.7088,16000000.0
2009-08-07 00:22:00,1.70875,1.70895,1.70865,1.70875,32000000.0
2009-08-07 00:23:00,1.7089,1.7092,1.7089,1.7089,20000000.0
2009-08-07 00:24:00,1.7089,1.70905,1.70875,1.70905,26800000.0
2009-08-07 00:25:00,1.70905,1.70905,1.70885,1.70895,5600000.0
2009-08-07 00:26:00,1.7089,1.7094,1.70875,1.70915,26400000.0
2009-08-07 00:27:00,1.70937,1.70939,1.70927,1.70931,17000000.0
2009-08-07 00:28:00,1.70915,1.70915,1.70915,1.70915,17000000.0
2009-08-07 00:29:00,1.70915,1.70915,1.70905,1.70905,11600000.0
2009-08-07 00:30:00,1.70905,1.70925,1.70895,1.70925,21200000.0
2009-08-07 00:31:00,1.70922,1.70929,1.70922,1.70928,21600000.0
2009-08-07 00:32:00,1.70935,1.7098,1.70935,1.70955,21600000.0
2009-08-07 00:33:00,1.7094,1.7094,1.7094,1.7094,1400000.0
2009-08-07 00:34:00,1.70935,1.7094,1.70935,1.7094,6200000.0
2009-08-07 00:35:00,1.7094,1.7094,1.7093,1.7093,2800000.0
2009-08-07 00:36:00,1.70935,1.7094,1.7093,1.7094,13800000.0
2009-08-07 00:37:00,1.70945,1.70965,1.7094,1.70965,12600000.0
2009-08-07 00:38:00,1.70975,1.70985,1.7091,1.7092,54600000.0
2009-08-07 00:39:00,1.70925,1.70965,1.70905,1.7094,41000000.0
2009-08-07 00:40:00,1.70945,1.70965,1.70945,1.7096,20400000.0
2009-08-07 00:41:00,1.70955,1.70985,1.70955,1.7096,50600000.0
2009-08-07 00:42:00,1.7095,1.7096,1.709,1.709,29200000.0
2009-08-07 00:43:00,1.7088,1.7092,1.7087,1.7089,43000000.0
2009-08-07 00:44:00,1.70905,1.70955,1.70865,1.7092,97000000.0
2009-08-07 00:45:00,1.70935,1.70935,1.7091,1.7091,22000000.0
2009-08-07 00:46:00,1.7092,1.7092,1.70835,1.70855,5800000.0
2009-08-07 00:47:00,1.70875,1.709,1.7087,1.70895,9800000.0
2009-08-07 00:48:00,1.7089,1.7089,1.7085,1.7087,19400000.0
2009-08-07 00:49:00,1.7087,1.7092,1.70865,1.70875,45600000.0
2009-08-07 00:50:00,1.70895,1.70895,1.70875,1.7089,4200000.0
2009-08-07 00:51:00,1.709,1.70935,1.70885,1.7093,24600000.0
2009-08-07 00:52:00,1.7094,1.7094,1.70925,1.70935,8800000.0
2009-08-07 00:54:00,1.70905,1.70915,1.70905,1.7091,11200000.0
2009-08-07 00:55:00,1.70905,1.7091,1.709,1.70905,11800000.0
2009-08-07 00:56:00,1.70905,1.70905,1.70875,1.70895,39000000.0
2009-08-07 00:57:00,1.70885,1.70885,1.70865,1.7087,9000000.0
2009-08-07 00:58:00,1.70865,1.7088,1.7086,1.7088,9000000.0
2009-08-07 00:59:00,1.7087,1.7087,1.7086,1.70865,10800000.0
2009-08-07 01:00:00,1.70865,1.7088,1.70855,1.70865,37800000.0
2009-08-07 01:01:00,1.70865,1.70865,1.70855,1.70865,18800000.0
2009-08-07 01:02:00,1.70865,1.70865,1.7086,1.7086,11000000.0
2009-08-07 01:03:00,1.70865,1.70885,1.7086,1.7086,48600000.0
2009-08-07 01:04:00,1.70875,1.70885,1.7081,1.70815,119400000.0
2009-08-07 01:05:00,1.7083,1.7089,1.70825,1.70875,44000000.0
2009-08-07 01:06:00,1.7085,1.7085,1.70785,1.7079,29000000.0
2009-08-07 01:07:00,1.708,1.708,1.7079,1.708,11200000.0
2009-08-07 01:08:00,1.70765,1.70775,1.7069,1.7075,50800000.0
2009-08-07 01:09:00,1.70775,1.70795,1.70775,1.70785,8000000.0
2009-08-07 01:10:00,1.70774,1.70781,1.70774,1.70777,9600000.0
2009-08-07 01:11:00,1.70795,1.708,1.70795,1.708,9600000.0
2009-08-07 01:12:00,1.70805,1.7085,1.70805,1.7085,16800000.0
2009-08-07 01:13:00,1.70845,1.70845,1.70825,1.70825,32800000.0
2009-08-07 01:14:00,1.7084,1.7085,1.7082,1.70825,17800000.0
2009-08-07 01:15:00,1.70845,1.70845,1.70845,1.70845,1400000.0
2009-08-07 01:16:00,1.70829,1.70838,1.70829,1.70833,6200000.0
2009-08-07 01:17:00,1.70835,1.7085,1.70835,1.7085,6200000.0
2009-08-07 01:18:00,1.7085,1.7085,1.7085,1.7085,4200000.0
2009-08-07 01:19:00,1.7085,1.7085,1.7083,1.70845,13800000.0
2009-08-07 01:20:00,1.70835,1.70835,1.70815,1.70825,15000000.0
2009-08-07 01:21:00,1.70835,1.70845,1.7083,1.7084,18800000.0
2009-08-07 01:22:00,1.7085,1.70855,1.7085,1.70855,14600000.0
2009-08-07 01:23:00,1.70855,1.70855,1.70855,1.70855,2800000.0
2009-08-07 01:24:00,1.70855,1.709,1.7083,1.7087,79400000.0
2009-08-07 01:25:00,1.70865,1.7088,1.70845,1.70855,25200000.0
2009-08-07 01:26:00,1.7086,1.7088,1.70845,1.7087,44600000.0
2009-08-07 01:27:00,1.7087,1.70875,1.70855,1.7087,44200000.0
2009-08-07 01:28:00,1.7087,1.70875,1.7081,1.7081,16000000.0
2009-08-07 01:29:00,1.70815,1.70815,1.7079,1.708,37600000.0
2009-08-07 01:30:00,1.70795,1.70825,1.7078,1.70795,34000000.0
2009-08-07 01:31:00,1.7081,1.70825,1.7081,1.70825,8400000.0
2009-08-07 01:32:00,1.70835,1.70885,1.70835,1.70885,33000000.0
2009-08-07 01:33:00,1.70885,1.70885,1.70855,1.70855,26800000.0
2009-08-07 01:34:00,1.7086,1.7095,1.7085,1.7091,117000000.0
2009-08-07 01:35:00,1.70905,1.7094,1.70905,1.7093,27600000.0
2009-08-07 01:36:00,1.7094,1.7096,1.70925,1.7094,43800000.0
2009-08-07 01:37:00,1.7094,1.7096,1.70925,1.7096,47400000.0
2009-08-07 01:38:00,1.7095,1.70985,1.70935,1.70985,44600000.0
2009-08-07 01:39:00,1.7097,1.7099,1.7096,1.70985,24200000.0
2009-08-07 01:40:00,1.70985,1.70985,1.70945,1.7095,12200000.0
2009-08-07 01:41:00,1.70955,1.7098,1.7093,1.7096,13200000.0
2009-08-07 01:42:00,1.7089,1.7089,1.70865,1.70865,12200000.0
2009-08-07 01:43:00,1.70875,1.709,1.70875,1.709,14800000.0
2009-08-07 01:44:00,1.709,1.70915,1.709,1.70915,13200000.0
2009-08-07 01:45:00,1.70915,1.70945,1.70915,1.7093,15000000.0
2009-08-07 01:46:00,1.70955,1.7096,1.7095,1.7095,10600000.0
2009-08-07 01:47:00,1.70955,1.70955,1.7089,1.70915,29800000.0
2009-08-07 01:48:00,1.7092,1.7092,1.7088,1.70895,15000000.0
2009-08-07 01:49:00,1.70895,1.70895,1.7087,1.70885,11200000.0
2009-08-07 01:50:00,1.709,1.70915,1.7088,1.70915,12000000.0
2009-08-07 01:51:00,1.70925,1.70925,1.70905,1.70905,2800000.0
2009-08-07 01:52:00,1.70915,1.70915,1.70895,1.70905,12600000.0
2009-08-07 01:53:00,1.7089,1.70895,1.70875,1.70895,13600000.0
2009-08-07 01:54:00,1.70915,1.70945,1.70835,1.70865,62800000.0
2009-08-07 01:55:00,1.70865,1.70945,1.70865,1.70925,55600000.0
2009-08-07 01:56:00,1.7092,1.7093,1.7091,1.7091,23800000.0
2009-08-07 01:57:00,1.7089,1.7092,1.7088,1.7092,31800000.0
2009-08-07 01:58:00,1.7093,1.70935,1.70885,1.70925,63800000.0
2009-08-07 01:59:00,1.7092,1.70945,1.70905,1.7092,26200000.0
2009-08-07 02:00:00,1.7092,1.7094,1.709,1.7091,90000000.0
2009-08-07 02:01:00,1.7091,1.7095,1.7089,1.70895,59600000.0
2009-08-07 02:02:00,1.709,1.70955,1.709,1.70925,76600000.0
2009-08-07 02:03:00,1.70925,1.7096,1.70925,1.7096,51200000.0
2009-08-07 02:04:00,1.70965,1.70985,1.7096,1.7096,15200000.0
2009-08-07 02:05:00,1.7098,1.70995,1.7097,1.7099,33600000.0
2009-08-07 02:06:00,1.71,1.71005,1.70985,1.7099,27000000.0
2009-08-07 02:07:00,1.7098,1.7098,1.70925,1.7093,40100000.0
2009-08-07 02:08:00,1.7092,1.70925,1.7089,1.709,73000000.0
2009-08-07 02:09:00,1.70895,1.7092,1.70895,1.70905,64600000.0
2009-08-07 02:10:00,1.70915,1.7096,1.70915,1.70915,55400000.0
2009-08-07 02:11:00,1.7092,1.70935,1.70915,1.70915,44600000.0
2009-08-07 02:12:00,1.70915,1.7092,1.709,1.709,18800000.0
2009-08-07 02:13:00,1.709,1.709,1.70895,1.709,7600000.0
2009-08-07 02:14:00,1.709,1.70925,1.70895,1.70925,27400000.0
2009-08-07 02:15:00,1.70905,1.70925,1.70885,1.70895,69600000.0
2009-08-07 02:16:00,1.70905,1.70905,1.70875,1.7089,29600000.0
2009-08-07 02:17:00,1.70895,1.7093,1.7089,1.70915,42000000.0
2009-08-07 02:18:00,1.7092,1.70945,1.70905,1.70925,47400000.0
2009-08-07 02:19:00,1.7091,1.70925,1.7091,1.70925,5600000.0
2009-08-07 02:20:00,1.70925,1.70935,1.70915,1.70925,19600000.0
2009-08-07 02:21:00,1.70925,1.70965,1.70925,1.7096,41000000.0
2009-08-07 02:22:00,1.7096,1.70975,1.70945,1.7096,45200000.0
2009-08-07 02:23:00,1.7096,1.71005,1.70955,1.71005,30000000.0
2009-08-07 02:24:00,1.71,1.71035,1.70965,1.7099,63000000.0
2009-08-07 02:25:00,1.7102,1.7103,1.7101,1.7101,35000000.0
2009-08-07 02:26:00,1.70985,1.7101,1.70975,1.70985,19800000.0
2009-08-07 02:27:00,1.70985,1.71035,1.70975,1.7103,40600000.0
2009-08-07 02:28:00,1.71035,1.71075,1.7103,1.7105,49200000.0
2009-08-07 02:29:00,1.71035,1.71035,1.7102,1.7102,14600000.0
2009-08-07 02:30:00,1.7102,1.7102,1.7096,1.70975,32400000.0
2009-08-07 02:31:00,1.70985,1.7099,1.7097,1.7099,12600000.0
2009-08-07 02:32:00,1.7099,1.7107,1.7099,1.70995,53200000.0
2009-08-07 02:33:00,1.7102,1.71065,1.71,1.7103,60300000.0
2009-08-07 02:34:00,1.71035,1.71055,1.7099,1.71015,84800000.0
2009-08-07 02:35:00,1.71025,1.71025,1.70985,1.70985,16400000.0
2009-08-07 02:36:00,1.70975,1.70995,1.70965,1.70995,12200000.0
2009-08-07 02:37:00,1.71005,1.71025,1.70995,1.71005,43800000.0
2009-08-07 02:38:00,1.71015,1.7102,1.71,1.7102,48200000.0
2009-08-07 02:39:00,1.71,1.71015,1.7098,1.70995,45600000.0
2009-08-07 02:40:00,1.71,1.7101,1.7099,1.70995,22000000.0
2009-08-07 02:41:00,1.7099,1.70995,1.7099,1.70995,21800000.0
2009-08-07 02:42:00,1.71,1.7101,1.70975,1.70975,44400000.0
2009-08-07 02:43:00,1.70975,1.71035,1.70975,1.71035,40000000.0
2009-08-07 02:44:00,1.71045,1.71045,1.7101,1.7101,62800000.0
2009-08-07 02:45:00,1.71005,1.7103,1.7098,1.7098,41800000.0
2009-08-07 02:46:00,1.7098,1.7101,1.7097,1.71005,43200000.0
2009-08-07 02:47:00,1.7101,1.7101,1.7099,1.7099,16400000.0
2009-08-07 02:48:00,1.70995,1.71005,1.7096,1.7097,41000000.0
2009-08-07 02:49:00,1.7098,1.70985,1.7095,1.70955,47600000.0
2009-08-07 02:50:00,1.70955,1.7097,1.7092,1.7094,44800000.0
2009-08-07 02:51:00,1.70935,1.70945,1.7091,1.7094,22200000.0
2009-08-07 02:52:00,1.7094,1.70955,1.7094,1.70955,14400000.0
2009-08-07 02:53:00,1.7097,1.70985,1.7093,1.70935,43800000.0
2009-08-07 02:54:00,1.70935,1.71005,1.70925,1.70985,94400000.0
2009-08-07 02:55:00,1.7099,1.70995,1.7094,1.7097,90200000.0
2009-08-07 02:56:00,1.70975,1.71005,1.7095,1.71005,31400000.0
2009-08-07 02:57:00,1.7099,1.7102,1.70985,1.7101,56600000.0
2009-08-07 02:58:00,1.7102,1.7102,1.7097,1.7097,23000000.0
2009-08-07 02:59:00,1.7096,1.70965,1.7094,1.7095,51600000.0
2009-08-07 03:00:00,1.70955,1.70955,1.7094,1.7095,19600000.0
2009-08-07 03:01:00,1.70955,1.70995,1.70955,1.7099,46000000.0
2009-08-07 03:02:00,1.7097,1.7099,1.7097,1.7097,30200000.0
2009-08-07 03:03:00,1.70965,1.70985,1.70965,1.70985,9000000.0
2009-08-07 03:04:00,1.71,1.7101,1.7098,1.70995,55400000.0
2009-08-07 03:05:00,1.70995,1.71025,1.70985,1.71025,54200000.0
2009-08-07 03:06:00,1.71025,1.7106,1.7101,1.71015,68200000.0
2009-08-07 03:07:00,1.7103,1.7104,1.71,1.71015,53000000.0
2009-08-07 03:08:00,1.71025,1.71045,1.71025,1.71035,28400000.0
2009-08-07 03:09:00,1.7104,1.7105,1.7103,1.71035,16200000.0
2009-08-07 03:10:00,1.71025,1.7106,1.71015,1.71025,15800000.0
2009-08-07 03:11:00,1.71025,1.71025,1.7101,1.7101,8800000.0
2009-08-07 03:12:00,1.71025,1.7103,1.71005,1.71025,60000000.0
2009-08-07 03:13:00,1.71025,1.7104,1.7101,1.7104,38600000.0
2009-08-07 03:14:00,1.7105,1.71095,1.71045,1.71095,84000000.0
2009-08-07 03:15:00,1.71095,1.711,1.7099,1.70995,115800000.0
2009-08-07 03:16:00,1.71,1.7102,1.70995,1.70995,22400000.0
2009-08-07 03:17:00,1.71,1.71015,1.71,1.71015,9200000.0
2009-08-07 03:18:00,1.71025,1.71045,1.70975,1.70975,68400000.0
2009-08-07 03:19:00,1.7099,1.70995,1.7097,1.70985,31000000.0
2009-08-07 03:20:00,1.70995,1.71005,1.70995,1.70995,33200000.0
2009-08-07 03:21:00,1.7099,1.7099,1.7096,1.7098,21200000.0
2009-08-07 03:22:00,1.7098,1.7098,1.70965,1.7097,23400000.0
2009-08-07 03:23:00,1.7099,1.71,1.7096,1.70995,27800000.0
2009-08-07 03:24:00,1.71,1.7101,1.70995,1.7101,18600000.0
2009-08-07 03:25:00,1.7101,1.71035,1.7099,1.70995,45400000.0
2009-08-07 03:26:00,1.70985,1.71015,1.7097,1.7099,51400000.0
2009-08-07 03:27:00,1.7099,1.7102,1.70985,1.7099,51200000.0
2009-08-07 03:28:00,1.7099,1.71035,1.7098,1.71005,38800000.0
2009-08-07 03:29:00,1.71005,1.71005,1.70985,1.70995,21200000.0
2009-08-07 03:30:00,1.70995,1.70995,1.7058,1.70615,253600000.0
2009-08-07 03:31:00,1.70575,1.70805,1.7057,1.70795,213300000.0
2009-08-07 03:32:00,1.7079,1.7098,1.70785,1.7093,178000000.0
2009-08-07 03:33:00,1.7094,1.7096,1.7092,1.7092,36200000.0
2009-08-07 03:34:00,1.7092,1.71075,1.7092,1.7106,203500000.0
2009-08-07 03:35:00,1.71045,1.7108,1.70935,1.71015,97800000.0
2009-08-07 03:36:00,1.71015,1.71015,1.70955,1.70965,86800000.0
2009-08-07 03:37:00,1.70965,1.70975,1.7093,1.7096,57600000.0
2009-08-07 03:38:00,1.7096,1.7097,1.70935,1.7097,31600000.0
2009-08-07 03:39:00,1.70955,1.7097,1.70905,1.70945,88700000.0
2009-08-07 03:40:00,1.7095,1.7097,1.70945,1.7097,22000000.0
2009-08-07 03:41:00,1.7097,1.70995,1.7095,1.7095,37800000.0
2009-08-07 03:42:00,1.70965,1.7107,1.70965,1.71055,46200000.0
2009-08-07 03:43:00,1.7105,1.71065,1.7103,1.71055,32800000.0
2009-08-07 03:44:00,1.7105,1.71205,1.7105,1.7119,114400000.0
2009-08-07 03:45:00,1.71185,1.7125,1.71175,1.7119,129600000.0
2009-08-07 03:46:00,1.7119,1.71265,1.71175,1.7125,70000000.0
2009-08-07 03:47:00,1.7124,1.7124,1.7121,1.71215,42400000.0
2009-08-07 03:48:00,1.71215,1.71225,1.71105,1.712,132000000.0
2009-08-07 03:49:00,1.7121,1.7126,1.7118,1.7122,72400000.0
2009-08-07 03:50:00,1.7121,1.7125,1.7121,1.71235,33000000.0
2009-08-07 03:51:00,1.7123,1.7128,1.7122,1.71265,67600000.0
2009-08-07 03:52:00,1.7127,1.7136,1.71265,1.7133,148200000.0
2009-08-07 03:53:00,1.71325,1.7134,1.7127,1.71285,88600000.0
2009-08-07 03:54:00,1.7129,1.7132,1.71245,1.71285,95700000.0
2009-08-07 03:55:00,1.71285,1.71285,1.71205,1.7123,52600000.0
2009-08-07 03:56:00,1.7124,1.7129,1.71205,1.7128,96800000.0
2009-08-07 03:57:00,1.7128,1.71335,1.71255,1.713,105800000.0
2009-08-07 03:58:00,1.71305,1.7133,1.7128,1.71305,87800000.0
2009-08-07 03:59:00,1.7131,1.7132,1.71275,1.71275,44200000.0
2009-08-07 04:00:00,1.7128,1.7129,1.7123,1.7124,59000000.0
2009-08-07 04:01:00,1.7124,1.71305,1.71215,1.71305,85200000.0
2009-08-07 04:02:00,1.71305,1.71315,1.71245,1.71245,74400000.0
2009-08-07 04:03:00,1.7125,1.7126,1.7123,1.71245,42000000.0
2009-08-07 04:04:00,1.71245,1.7131,1.71245,1.71295,58200000.0
2009-08-07 04:05:00,1.71285,1.71285,1.7126,1.71265,38400000.0
2009-08-07 04:06:00,1.7126,1.71315,1.7126,1.713,26700000.0
2009-08-07 04:07:00,1.713,1.7136,1.713,1.7133,101000000.0
2009-08-07 04:08:00,1.71345,1.7135,1.71335,1.71335,24400000.0
2009-08-07 04:09:00,1.71345,1.71355,1.71325,1.71345,67600000.0
2009-08-07 04:10:00,1.71345,1.7137,1.7129,1.71315,79800000.0
2009-08-07 04:11:00,1.71325,1.71375,1.7132,1.7136,113500000.0
2009-08-07 04:12:00,1.7137,1.71405,1.7132,1.71345,125000000.0
2009-08-07 04:13:00,1.7136,1.7137,1.7133,1.7135,60200000.0
2009-08-07 04:14:00,1.71355,1.7136,1.71305,1.71325,69400000.0
2009-08-07 04:15:00,1.7133,1.71435,1.71315,1.7137,101500000.0
2009-08-07 04:16:00,1.7138,1.7141,1.7132,1.7141,87600000.0
2009-08-07 04:17:00,1.7141,1.7141,1.71375,1.71385,66600000.0
2009-08-07 04:18:00,1.7139,1.71405,1.7137,1.7138,75000000.0
2009-08-07 04:19:00,1.7138,1.71405,1.71375,1.7138,38800000.0
2009-08-07 04:20:00,1.71375,1.714,1.71325,1.71355,159200000.0
2009-08-07 04:21:00,1.71365,1.71375,1.7132,1.71345,57100000.0
2009-08-07 04:22:00,1.7135,1.7141,1.71345,1.71395,43200000.0
2009-08-07 04:23:00,1.71375,1.7138,1.7135,1.7138,44600000.0
2009-08-07 04:24:00,1.71385,1.71385,1.71385,1.71385,2800000.0
2009-08-07 04:25:00,1.7139,1.7141,1.7138,1.7138,62000000.0
2009-08-07 04:26:00,1.71385,1.714,1.7138,1.71385,20400000.0
2009-08-07 04:27:00,1.714,1.71405,1.71385,1.714,32600000.0
2009-08-07 04:28:00,1.71405,1.7142,1.71365,1.71415,45800000.0
2009-08-07 04:29:00,1.71425,1.7144,1.71425,1.7144,27300000.0
2009-08-07 04:30:00,1.7143,1.71445,1.71415,1.71435,13900000.0
2009-08-07 04:31:00,1.71425,1.71425,1.714,1.714,15100000.0
2009-08-07 04:32:00,1.71395,1.7141,1.7138,1.7138,24000000.0
2009-08-07 04:33:00,1.71395,1.714,1.7135,1.71355,71800000.0
2009-08-07 04:34:00,1.7135,1.7135,1.7133,1.7133,47800000.0
2009-08-07 04:35:00,1.7132,1.71345,1.7127,1.71275,95800000.0
2009-08-07 04:36:00,1.71275,1.7129,1.7125,1.71265,47000000.0
2009-08-07 04:37:00,1.71285,1.713,1.71215,1.71215,64000000.0
2009-08-07 04:38:00,1.7123,1.7123,1.71215,1.7122,27000000.0
2009-08-07 04:39:00,1.712,1.71245,1.712,1.7122,111000000.0
2009-08-07 04:40:00,1.7122,1.7122,1.7117,1.7121,62000000.0
2009-08-07 04:41:00,1.71225,1.7125,1.71225,1.7123,58800000.0
2009-08-07 04:42:00,1.7123,1.71245,1.7123,1.71245,21600000.0
2009-08-07 04:43:00,1.71245,1.7125,1.7121,1.7125,38600000.0
2009-08-07 04:44:00,1.71245,1.71285,1.712,1.71275,69600000.0
2009-08-07 04:45:00,1.71265,1.71295,1.71245,1.7127,57200000.0
2009-08-07 04:46:00,1.71285,1.71325,1.7127,1.7127,59000000.0
2009-08-07 04:47:00,1.7128,1.7129,1.71255,1.71255,48400000.0
2009-08-07 04:48:00,1.7129,1.713,1.71265,1.7129,23800000.0
2009-08-07 04:49:00,1.7128,1.71295,1.7127,1.71295,19800000.0
2009-08-07 04:50:00,1.71285,1.71345,1.7127,1.71335,25200000.0
2009-08-07 04:51:00,1.71335,1.71355,1.71315,1.7132,47000000.0
2009-08-07 04:52:00,1.71325,1.7133,1.71285,1.71295,41400000.0
2009-08-07 04:53:00,1.7129,1.7129,1.7122,1.7126,66800000.0
2009-08-07 04:54:00,1.7126,1.7126,1.7117,1.71225,52400000.0
2009-08-07 04:55:00,1.7122,1.71245,1.7121,1.71215,24200000.0
2009-08-07 04:56:00,1.71215,1.7124,1.71175,1.71175,48800000.0
2009-08-07 04:57:00,1.712,1.7121,1.712,1.7121,7300000.0
2009-08-07 04:58:00,1.7121,1.7121,1.7121,1.7121,1600000.0
2009-08-07 04:59:00,1.7121,1.7121,1.7121,1.7121,1600000.0
2009-08-07 05:00:00,1.71205,1.71205,1.7119,1.7119,6800000.0
2009-08-07 05:01:00,1.71195,1.7121,1.71195,1.71195,11200000.0
2009-08-07 05:02:00,1.7122,1.7122,1.7117,1.7122,25200000.0
2009-08-07 05:03:00,1.71215,1.7122,1.71185,1.7121,14800000.0
2009-08-07 05:04:00,1.71225,1.71275,1.71225,1.7127,37000000.0
2009-08-07 05:05:00,1.71275,1.7131,1.71265,1.7129,37800000.0
2009-08-07 05:06:00,1.713,1.713,1.7123,1.7123,39600000.0
2009-08-07 05:07:00,1.71235,1.71305,1.71235,1.713,29000000.0
2009-08-07 05:08:00,1.71305,1.71335,1.71295,1.71295,32600000.0
2009-08-07 05:09:00,1.7128,1.713,1.7128,1.71295,9800000.0
2009-08-07 05:10:00,1.71295,1.71295,1.71255,1.71275,20800000.0
2009-08-07 05:11:00,1.71275,1.71305,1.7125,1.713,35400000.0
2009-08-07 05:12:00,1.713,1.7133,1.7129,1.71325,28400000.0
2009-08-07 05:13:00,1.71325,1.71325,1.71295,1.71315,35000000.0
2009-08-07 05:14:00,1.7132,1.71365,1.7132,1.71345,24400000.0
2009-08-07 05:15:00,1.71345,1.71355,1.71285,1.71295,56800000.0
2009-08-07 05:16:00,1.71285,1.7131,1.71285,1.7131,54400000.0
2009-08-07 05:17:00,1.71305,1.7131,1.71305,1.7131,8400000.0
2009-08-07 05:18:00,1.71295,1.713,1.71265,1.71295,54600000.0
2009-08-07 05:19:00,1.713,1.71305,1.71285,1.71295,17800000.0
2009-08-07 05:20:00,1.71295,1.7132,1.7129,1.7131,32400000.0
2009-08-07 05:21:00,1.7131,1.7132,1.7131,1.7131,18800000.0
2009-08-07 05:22:00,1.7131,1.7137,1.7131,1.71345,72800000.0
2009-08-07 05:23:00,1.7136,1.7142,1.7136,1.71405,44400000.0
2009-08-07 05:24:00,1.71395,1.71425,1.71365,1.7138,55300000.0
2009-08-07 05:25:00,1.7139,1.7139,1.71365,1.71365,33000000.0
2009-08-07 05:26:00,1.7136,1.71365,1.71325,1.71355,20000000.0
2009-08-07 05:27:00,1.7136,1.71375,1.71355,1.71355,11400000.0
2009-08-07 05:28:00,1.71355,1.71355,1.7134,1.7135,24400000.0
2009-08-07 05:29:00,1.71345,1.71345,1.71345,1.71345,1400000.0
2009-08-07 05:30:00,1.7134,1.71345,1.71325,1.7134,9400000.0
2009-08-07 05:31:00,1.71345,1.71345,1.71345,1.71345,1400000.0
2009-08-07 05:32:00,1.7134,1.7134,1.71315,1.7134,24000000.0
2009-08-07 05:33:00,1.71336,1.71339,1.71335,1.71338,14000000.0
2009-08-07 05:34:00,1.71335,1.71335,1.7132,1.7133,14000000.0
2009-08-07 05:35:00,1.71335,1.7134,1.7133,1.7133,11800000.0
2009-08-07 05:36:00,1.71335,1.7134,1.7133,1.7134,11200000.0
2009-08-07 05:37:00,1.7134,1.71355,1.7134,1.71345,8400000.0
2009-08-07 05:38:00,1.7134,1.7134,1.71325,1.7134,11200000.0
2009-08-07 05:39:00,1.7133,1.7134,1.71325,1.7134,14600000.0
2009-08-07 05:40:00,1.71345,1.71365,1.71335,1.71335,17400000.0
2009-08-07 05:41:00,1.71335,1.71335,1.7133,1.71335,9600000.0
2009-08-07 05:42:00,1.7134,1.71355,1.7128,1.71285,44800000.0
2009-08-07 05:43:00,1.7129,1.7133,1.71285,1.71305,34800000.0
2009-08-07 05:44:00,1.71305,1.71365,1.7127,1.7135,64800000.0
2009-08-07 05:45:00,1.7135,1.7137,1.7132,1.71325,74400000.0
2009-08-07 05:46:00,1.71335,1.7137,1.71325,1.7136,72000000.0
2009-08-07 05:47:00,1.7136,1.7136,1.7131,1.7131,57600000.0
2009-08-07 05:48:00,1.71305,1.7133,1.7126,1.71295,144200000.0
2009-08-07 05:49:00,1.7131,1.7131,1.71235,1.71255,88400000.0
2009-08-07 05:50:00,1.71255,1.71335,1.71255,1.7131,110200000.0
2009-08-07 05:51:00,1.713,1.7134,1.713,1.7134,48000000.0
2009-08-07 05:52:00,1.7135,1.714,1.71335,1.7136,112000000.0
2009-08-07 05:53:00,1.7136,1.714,1.713,1.71395,126400000.0
2009-08-07 05:54:00,1.71385,1.71385,1.7134,1.7136,56000000.0
2009-08-07 05:55:00,1.7136,1.71405,1.71345,1.71365,60900000.0
2009-08-07 05:56:00,1.7138,1.71405,1.71345,1.71405,69000000.0
2009-08-07 05:57:00,1.71395,1.71415,1.7136,1.7139,56200000.0
2009-08-07 05:58:00,1.7139,1.714,1.71375,1.714,96200000.0
2009-08-07 05:59:00,1.714,1.714,1.7138,1.714,21000000.0
2009-08-07 06:00:00,1.7139,1.7142,1.7139,1.71415,47200000.0
2009-08-07 06:01:00,1.71405,1.71425,1.7139,1.7139,81700000.0
2009-08-07 06:02:00,1.71385,1.71395,1.71365,1.71395,48800000.0
2009-08-07 06:03:00,1.714,1.71415,1.7136,1.7137,84000000.0
2009-08-07 06:04:00,1.71385,1.71385,1.7137,1.7138,15600000.0
2009-08-07 06:05:00,1.7138,1.7138,1.7135,1.71365,19600000.0
2009-08-07 06:06:00,1.71365,1.7138,1.71345,1.71345,55800000.0
2009-08-07 06:07:00,1.71335,1.71375,1.71335,1.7136,78800000.0
2009-08-07 06:08:00,1.71375,1.71385,1.7136,1.71385,74200000.0
2009-08-07 06:09:00,1.71385,1.71395,1.7138,1.7138,19600000.0
2009-08-07 06:10:00,1.71375,1.71395,1.71375,1.7139,17200000.0
2009-08-07 06:11:00,1.71385,1.71385,1.7135,1.71365,58000000.0
2009-08-07 06:12:00,1.71385,1.71385,1.71375,1.71375,14800000.0
2009-08-07 06:13:00,1.71385,1.714,1.7137,1.7138,32000000.0
2009-08-07 06:14:00,1.7138,1.71385,1.7137,1.7138,33200000.0
2009-08-07 06:15:00,1.7138,1.7139,1.7136,1.71375,72400000.0
2009-08-07 06:16:00,1.71385,1.7139,1.7136,1.71365,41200000.0
2009-08-07 06:17:00,1.7137,1.71375,1.7136,1.7136,86200000.0
2009-08-07 06:18:00,1.71365,1.71375,1.71355,1.71365,25400000.0
2009-08-07 06:19:00,1.7136,1.7138,1.7135,1.7138,63800000.0
2009-08-07 06:20:00,1.71375,1.7138,1.71355,1.71355,15800000.0
2009-08-07 06:21:00,1.7137,1.7137,1.7134,1.71345,26400000.0
2009-08-07 06:22:00,1.7134,1.7135,1.7132,1.71345,44400000.0
2009-08-07 06:23:00,1.71345,1.7135,1.7133,1.7133,33400000.0
2009-08-07 06:24:00,1.7134,1.7134,1.7134,1.7134,1400000.0
2009-08-07 06:25:00,1.7134,1.7135,1.7134,1.7135,13000000.0
2009-08-07 06:26:00,1.7136,1.71365,1.7134,1.71355,25000000.0
2009-08-07 06:27:00,1.7137,1.7137,1.7134,1.7135,45800000.0
2009-08-07 06:28:00,1.71345,1.7135,1.71325,1.71335,40800000.0
2009-08-07 06:29:00,1.71345,1.7139,1.7133,1.71385,63200000.0
2009-08-07 06:30:00,1.71385,1.71395,1.7135,1.7136,76800000.0
2009-08-07 06:31:00,1.71355,1.71385,1.71355,1.71365,63200000.0
2009-08-07 06:32:00,1.7137,1.71395,1.71365,1.7139,68000000.0
2009-08-07 06:33:00,1.71385,1.7142,1.7138,1.714,27600000.0
2009-08-07 06:34:00,1.71395,1.7141,1.7138,1.7138,92000000.0
2009-08-07 06:35:00,1.71382,1.71383,1.71377,1.71381,34000000.0
2009-08-07 06:36:00,1.7139,1.7139,1.7138,1.7139,34000000.0
2009-08-07 06:37:00,1.7139,1.71425,1.7137,1.7139,58100000.0
2009-08-07 06:38:00,1.714,1.7141,1.7138,1.7141,51600000.0
2009-08-07 06:39:00,1.71395,1.7142,1.7138,1.71395,86200000.0
2009-08-07 06:40:00,1.71385,1.714,1.7138,1.7138,44600000.0
2009-08-07 06:41:00,1.7139,1.7139,1.71345,1.71355,39200000.0
2009-08-07 06:42:00,1.7136,1.71385,1.71345,1.71375,58400000.0
2009-08-07 06:43:00,1.71385,1.71395,1.7135,1.71385,50000000.0
2009-08-07 06:44:00,1.71375,1.714,1.71375,1.71375,26600000.0
2009-08-07 06:45:00,1.7139,1.71405,1.71365,1.714,75600000.0
2009-08-07 06:46:00,1.7139,1.714,1.7137,1.7137,48800000.0
2009-08-07 06:47:00,1.7138,1.71415,1.7137,1.714,61800000.0
2009-08-07 06:48:00,1.71395,1.7142,1.71395,1.71395,35800000.0
2009-08-07 06:49:00,1.714,1.714,1.7139,1.7139,26800000.0
2009-08-07 06:50:00,1.714,1.714,1.71375,1.7138,53800000.0
2009-08-07 06:51:00,1.71385,1.7141,1.71385,1.7139,81000000.0
2009-08-07 06:52:00,1.7139,1.7139,1.71375,1.7138,44000000.0
2009-08-07 06:53:00,1.7138,1.71385,1.7136,1.7136,28800000.0
2009-08-07 06:54:00,1.71361,1.71363,1.71361,1.71363,30800000.0
2009-08-07 06:55:00,1.7137,1.7137,1.71355,1.71355,30800000.0
2009-08-07 06:56:00,1.7135,1.71365,1.71345,1.7136,57200000.0
2009-08-07 06:57:00,1.7135,1.7136,1.7134,1.7134,18800000.0
2009-08-07 06:58:00,1.7134,1.71345,1.71325,1.7134,33400000.0
2009-08-07 06:59:00,1.71345,1.71345,1.71325,1.7134,39400000.0
2009-08-07 07:00:00,1.7134,1.7135,1.7133,1.7134,11200000.0
2009-08-07 07:01:00,1.71345,1.7135,1.71345,1.7135,4600000.0
2009-08-07 07:02:00,1.7134,1.7135,1.7133,1.71345,33000000.0
2009-08-07 07:03:00,1.71345,1.71355,1.7134,1.7134,19200000.0
2009-08-07 07:04:00,1.7135,1.7135,1.7134,1.7135,16200000.0
2009-08-07 07:05:00,1.71355,1.7136,1.7134,1.71345,12800000.0
2009-08-07 07:06:00,1.71345,1.71345,1.7134,1.7134,8600000.0
2009-08-07 07:07:00,1.7134,1.7134,1.71315,1.71315,32400000.0
2009-08-07 07:08:00,1.71305,1.7134,1.71305,1.7134,45400000.0
2009-08-07 07:09:00,1.7134,1.7134,1.71285,1.71285,49400000.0
2009-08-07 07:10:00,1.71285,1.71285,1.7124,1.71265,88600000.0
2009-08-07 07:11:00,1.71265,1.7127,1.7122,1.7125,71000000.0
2009-08-07 07:12:00,1.7124,1.71295,1.7124,1.7126,58800000.0
2009-08-07 07:13:00,1.71255,1.71285,1.71255,1.71255,82200000.0
2009-08-07 07:14:00,1.7128,1.7133,1.7126,1.7129,124600000.0
2009-08-07 07:15:00,1.7128,1.7129,1.71235,1.7126,94300000.0
2009-08-07 07:16:00,1.7126,1.7127,1.7125,1.71255,45600000.0
2009-08-07 07:17:00,1.7126,1.71265,1.7125,1.7125,61000000.0
2009-08-07 07:18:00,1.71265,1.71285,1.7124,1.71255,43000000.0
2009-08-07 07:19:00,1.71255,1.7127,1.7125,1.71265,36000000.0
2009-08-07 07:20:00,1.7126,1.7129,1.7125,1.71275,74400000.0
2009-08-07 07:21:00,1.71265,1.71285,1.71245,1.71265,52800000.0
2009-08-07 07:22:00,1.71255,1.71265,1.71245,1.71255,26600000.0
2009-08-07 07:23:00,1.71255,1.71295,1.71245,1.7129,76700000.0
2009-08-07 07:24:00,1.7129,1.7131,1.71275,1.7129,38600000.0
2009-08-07 07:25:00,1.71305,1.7132,1.713,1.7131,42600000.0
2009-08-07 07:26:00,1.713,1.7131,1.713,1.7131,28000000.0
2009-08-07 07:27:00,1.7132,1.7133,1.71255,1.7126,148000000.0
2009-08-07 07:28:00,1.7127,1.71305,1.71255,1.71285,54000000.0
2009-08-07 07:29:00,1.7129,1.7129,1.7123,1.7127,65000000.0
2009-08-07 07:30:00,1.7126,1.71275,1.71255,1.71265,42200000.0
2009-08-07 07:31:00,1.7127,1.7127,1.7122,1.7125,54000000.0
2009-08-07 07:32:00,1.71245,1.71245,1.71225,1.71245,37400000.0
2009-08-07 07:33:00,1.7124,1.7124,1.71225,1.7123,15400000.0
2009-08-07 07:34:00,1.7123,1.7123,1.7112,1.7116,85000000.0
2009-08-07 07:35:00,1.7115,1.712,1.7113,1.7118,50800000.0
2009-08-07 07:36:00,1.71185,1.7119,1.7118,1.7119,38200000.0
2009-08-07 07:37:00,1.71185,1.71195,1.7116,1.71175,37400000.0
2009-08-07 07:38:00,1.71175,1.71185,1.71155,1.7118,70800000.0
2009-08-07 07:39:00,1.7117,1.7119,1.7113,1.7113,64000000.0
2009-08-07 07:40:00,1.71165,1.71165,1.7112,1.71155,54600000.0
2009-08-07 07:41:00,1.7114,1.7114,1.71115,1.71115,18000000.0
2009-08-07 07:42:00,1.71115,1.71125,1.71075,1.7111,60600000.0
2009-08-07 07:43:00,1.7111,1.7115,1.71085,1.711,92000000.0
2009-08-07 07:44:00,1.7112,1.7113,1.71095,1.7112,48800000.0
2009-08-07 07:45:00,1.71115,1.7118,1.71115,1.7115,67400000.0
2009-08-07 07:46:00,1.7115,1.7116,1.7112,1.7114,35600000.0
2009-08-07 07:47:00,1.71135,1.71135,1.71115,1.7112,35800000.0
2009-08-07 07:48:00,1.7112,1.71195,1.7112,1.7119,100600000.0
2009-08-07 07:49:00,1.7118,1.7119,1.7109,1.71115,117000000.0
2009-08-07 07:50:00,1.71115,1.71185,1.711,1.7113,127600000.0
2009-08-07 07:51:00,1.7114,1.71195,1.71125,1.71155,125000000.0
2009-08-07 07:52:00,1.71155,1.7117,1.7112,1.71125,102800000.0
2009-08-07 07:53:00,1.71125,1.71155,1.71085,1.7109,140200000.0
2009-08-07 07:54:00,1.71105,1.71135,1.71085,1.711,122600000.0
2009-08-07 07:55:00,1.71095,1.71155,1.71075,1.71115,110200000.0
2009-08-07 07:56:00,1.71115,1.7114,1.71065,1.7113,147000000.0
2009-08-07 07:57:00,1.7111,1.71155,1.711,1.7114,72400000.0
2009-08-07 07:58:00,1.7115,1.71155,1.7112,1.7112,46200000.0
2009-08-07 07:59:00,1.71135,1.71175,1.71115,1.7114,93000000.0
2009-08-07 08:00:00,1.7115,1.712,1.71135,1.71185,116700000.0
2009-08-07 08:01:00,1.7119,1.71205,1.7117,1.71185,77400000.0
2009-08-07 08:02:00,1.71195,1.71215,1.71185,1.7119,54800000.0
2009-08-07 08:03:00,1.7119,1.71215,1.7116,1.712,49000000.0
2009-08-07 08:04:00,1.71205,1.7123,1.7118,1.7118,64800000.0
2009-08-07 08:05:00,1.71185,1.71205,1.7116,1.71185,88600000.0
2009-08-07 08:06:00,1.71185,1.71185,1.71145,1.7115,123600000.0
2009-08-07 08:07:00,1.7115,1.7115,1.71145,1.7115,64800000.0
2009-08-07 08:08:00,1.7115,1.7115,1.71085,1.7113,101600000.0
2009-08-07 08:09:00,1.7113,1.71165,1.7108,1.71145,113000000.0
2009-08-07 08:10:00,1.7115,1.7115,1.7107,1.7111,96000000.0
2009-08-07 08:11:00,1.7112,1.7113,1.71095,1.71115,71200000.0
2009-08-07 08:12:00,1.71115,1.71155,1.7111,1.71155,79800000.0
2009-08-07 08:13:00,1.71145,1.71155,1.7113,1.71135,36600000.0
2009-08-07 08:14:00,1.7112,1.71155,1.71095,1.7111,95100000.0
2009-08-07 08:15:00,1.7111,1.71145,1.711,1.71145,91000000.0
2009-08-07 08:16:00,1.71145,1.71155,1.7112,1.71135,49800000.0
2009-08-07 08:17:00,1.71135,1.71135,1.71085,1.7111,71700000.0
2009-08-07 08:18:00,1.7111,1.71135,1.7109,1.711,102400000.0
2009-08-07 08:19:00,1.71095,1.7113,1.71095,1.71105,41700000.0
2009-08-07 08:20:00,1.71105,1.7111,1.71075,1.71075,49100000.0
2009-08-07 08:21:00,1.71085,1.7113,1.7108,1.7113,65400000.0
2009-08-07 08:22:00,1.7112,1.71135,1.7108,1.7108,68700000.0
2009-08-07 08:23:00,1.7109,1.7109,1.71075,1.7108,22800000.0
2009-08-07 08:24:00,1.7107,1.71095,1.71055,1.71085,80300000.0
2009-08-07 08:25:00,1.7109,1.7113,1.71055,1.71055,112700000.0
2009-08-07 08:26:00,1.71055,1.7107,1.71025,1.7106,180700000.0
2009-08-07 08:27:00,1.7106,1.71105,1.71045,1.71085,101200000.0
2009-08-07 08:28:00,1.7107,1.711,1.71065,1.71065,61900000.0
2009-08-07 08:29:00,1.7107,1.711,1.7106,1.711,78200000.0
2009-08-07 08:30:00,1.71095,1.7115,1.71075,1.7115,159900000.0
2009-08-07 08:31:00,1.7116,1.71165,1.7111,1.7114,108900000.0
2009-08-07 08:32:00,1.7114,1.71165,1.7114,1.7116,24300000.0
2009-08-07 08:33:00,1.7116,1.71165,1.71125,1.7114,145200000.0
2009-08-07 08:34:00,1.71135,1.712,1.7113,1.71185,114800000.0
2009-08-07 08:35:00,1.71195,1.71195,1.71105,1.71105,89300000.0
2009-08-07 08:36:00,1.71095,1.71125,1.71085,1.71095,94600000.0
2009-08-07 08:37:00,1.71105,1.7111,1.71075,1.7109,91000000.0
2009-08-07 08:38:00,1.7107,1.7108,1.7104,1.7104,47400000.0
2009-08-07 08:39:00,1.71055,1.71095,1.71035,1.7106,129300000.0
2009-08-07 08:40:00,1.7106,1.71075,1.71035,1.71055,123200000.0
2009-08-07 08:41:00,1.7106,1.71065,1.71,1.7104,128500000.0
2009-08-07 08:42:00,1.7105,1.7105,1.7101,1.71045,163700000.0
2009-08-07 08:43:00,1.7104,1.71055,1.71025,1.71025,94100000.0
2009-08-07 08:44:00,1.71045,1.7105,1.70995,1.7101,280700000.0
2009-08-07 08:45:00,1.71005,1.7101,1.70955,1.71005,131600000.0
2009-08-07 08:46:00,1.7098,1.71005,1.70975,1.70985,122300000.0
2009-08-07 08:47:00,1.70985,1.70995,1.7095,1.7099,90100000.0
2009-08-07 08:48:00,1.70995,1.7103,1.7098,1.7101,108700000.0
2009-08-07 08:49:00,1.7101,1.71025,1.7097,1.71025,109400000.0
2009-08-07 08:50:00,1.71015,1.7103,1.7099,1.7101,97100000.0
2009-08-07 08:51:00,1.71,1.71015,1.7099,1.7101,36600000.0
2009-08-07 08:52:00,1.71035,1.7114,1.71005,1.71095,130900000.0
2009-08-07 08:53:00,1.71095,1.7113,1.7107,1.71115,128200000.0
2009-08-07 08:54:00,1.71105,1.7118,1.71095,1.71175,100600000.0
2009-08-07 08:55:00,1.71175,1.71185,1.71115,1.71155,110000000.0
2009-08-07 08:56:00,1.7115,1.7118,1.7113,1.7114,116200000.0
2009-08-07 08:57:00,1.71135,1.7119,1.71125,1.7119,62600000.0
2009-08-07 08:58:00,1.7119,1.71215,1.71165,1.71175,100200000.0
2009-08-07 08:59:00,1.71175,1.71235,1.71175,1.71235,96600000.0
2009-08-07 09:00:00,1.71235,1.71235,1.7119,1.712,141900000.0
2009-08-07 09:01:00,1.7119,1.71245,1.7118,1.7124,109800000.0
2009-08-07 09:02:00,1.71235,1.7127,1.7122,1.71255,169800000.0
2009-08-07 09:03:00,1.7125,1.71295,1.71235,1.7129,101700000.0
2009-08-07 09:04:00,1.71295,1.71355,1.7127,1.71275,122200000.0
2009-08-07 09:05:00,1.7127,1.7132,1.71265,1.7129,97900000.0
2009-08-07 09:06:00,1.7129,1.713,1.71255,1.7127,89500000.0
2009-08-07 09:07:00,1.71265,1.71345,1.71265,1.7132,81700000.0
2009-08-07 09:08:00,1.71315,1.7134,1.71215,1.7122,92500000.0
2009-08-07 09:09:00,1.7123,1.7125,1.7119,1.7119,95400000.0
2009-08-07 09:10:00,1.7118,1.71215,1.71175,1.712,135600000.0
2009-08-07 09:11:00,1.712,1.7123,1.71185,1.712,108200000.0
2009-08-07 09:12:00,1.7121,1.7121,1.71145,1.7116,99800000.0
2009-08-07 09:13:00,1.71165,1.71185,1.7115,1.7115,73000000.0
2009-08-07 09:14:00,1.71165,1.71185,1.7112,1.7112,100600000.0
2009-08-07 09:15:00,1.7112,1.7114,1.71105,1.7113,71600000.0
2009-08-07 09:16:00,1.71135,1.71155,1.7112,1.71155,81600000.0
2009-08-07 09:17:00,1.7117,1.7123,1.71155,1.7121,76800000.0
2009-08-07 09:18:00,1.7122,1.7123,1.71175,1.712,113000000.0
2009-08-07 09:19:00,1.7118,1.71215,1.7116,1.71185,71900000.0
2009-08-07 09:20:00,1.71185,1.71255,1.71185,1.7123,79300000.0
2009-08-07 09:21:00,1.71235,1.71245,1.71195,1.71205,57700000.0
2009-08-07 09:22:00,1.71205,1.71215,1.71185,1.71195,66900000.0
2009-08-07 09:23:00,1.71195,1.71225,1.71185,1.71195,62400000.0
2009-08-07 09:24:00,1.71205,1.71205,1.7114,1.7119,96100000.0
2009-08-07 09:25:00,1.712,1.71215,1.7119,1.712,38900000.0
2009-08-07 09:26:00,1.712,1.7127,1.71195,1.7127,86000000.0
2009-08-07 09:27:00,1.71265,1.7127,1.71245,1.7125,38400000.0
2009-08-07 09:28:00,1.71245,1.71245,1.7119,1.7121,58800000.0
2009-08-07 09:29:00,1.71205,1.71245,1.712,1.71245,72000000.0
2009-08-07 09:30:00,1.71235,1.71255,1.7119,1.7121,84000000.0
2009-08-07 09:31:00,1.71205,1.7123,1.7118,1.7123,68400000.0
2009-08-07 09:32:00,1.71225,1.71265,1.7121,1.7124,80800000.0
2009-08-07 09:33:00,1.71245,1.71265,1.7122,1.71245,65700000.0
2009-08-07 09:34:00,1.7124,1.713,1.71235,1.7129,110500000.0
2009-08-07 09:35:00,1.71295,1.7132,1.7126,1.71295,108600000.0
2009-08-07 09:36:00,1.713,1.71305,1.71255,1.71265,87300000.0
2009-08-07 09:37:00,1.71265,1.7129,1.71255,1.7128,59200000.0
2009-08-07 09:38:00,1.71275,1.7132,1.71275,1.71305,64200000.0
2009-08-07 09:39:00,1.71305,1.7133,1.71295,1.71295,46600000.0
2009-08-07 09:40:00,1.71295,1.71305,1.7127,1.71295,75500000.0
2009-08-07 09:41:00,1.7129,1.7132,1.71285,1.71295,64000000.0
2009-08-07 09:42:00,1.71295,1.7135,1.71285,1.71325,106600000.0
2009-08-07 09:43:00,1.7133,1.71345,1.7126,1.713,112900000.0
2009-08-07 09:44:00,1.71295,1.7135,1.7129,1.7134,81500000.0
2009-08-07 09:45:00,1.7134,1.7137,1.71315,1.7134,38900000.0
2009-08-07 09:46:00,1.71345,1.7137,1.7133,1.7137,47900000.0
2009-08-07 09:47:00,1.7136,1.7137,1.7135,1.71365,15400000.0
2009-08-07 09:48:00,1.7135,1.71365,1.71335,1.7134,39200000.0
2009-08-07 09:49:00,1.71335,1.7136,1.71335,1.71335,46900000.0
2009-08-07 09:50:00,1.71335,1.71395,1.71335,1.71395,84200000.0
2009-08-07 09:51:00,1.71395,1.71405,1.7135,1.71405,165900000.0
2009-08-07 09:52:00,1.7138,1.7143,1.71375,1.71385,61900000.0
2009-08-07 09:53:00,1.7138,1.71455,1.7138,1.71425,66200000.0
2009-08-07 09:54:00,1.71455,1.7147,1.7144,1.71455,64200000.0
2009-08-07 09:55:00,1.71445,1.71445,1.71405,1.7141,17200000.0
2009-08-07 09:56:00,1.714,1.7143,1.71395,1.7142,20300000.0
2009-08-07 09:57:00,1.71405,1.71435,1.71395,1.71415,49300000.0
2009-08-07 09:58:00,1.71415,1.7143,1.71375,1.7138,66600000.0
2009-08-07 09:59:00,1.71385,1.7141,1.71355,1.7136,62500000.0
2009-08-07 10:00:00,1.71375,1.71405,1.71335,1.7139,86400000.0
2009-08-07 10:01:00,1.7138,1.71425,1.7138,1.7141,90500000.0
2009-08-07 10:02:00,1.7142,1.7144,1.71385,1.714,80400000.0
2009-08-07 10:03:00,1.714,1.71445,1.71395,1.7141,74800000.0
2009-08-07 10:04:00,1.7141,1.71445,1.7139,1.71425,82700000.0
2009-08-07 10:05:00,1.7142,1.7143,1.71385,1.71405,53600000.0
2009-08-07 10:06:00,1.71395,1.71415,1.71385,1.71415,54500000.0
2009-08-07 10:07:00,1.71415,1.7144,1.714,1.7144,52100000.0
2009-08-07 10:08:00,1.7143,1.7144,1.7142,1.7143,18300000.0
2009-08-07 10:09:00,1.7142,1.7143,1.7141,1.71415,20600000.0
2009-08-07 10:10:00,1.71405,1.7146,1.71405,1.71455,88000000.0
2009-08-07 10:11:00,1.7145,1.71525,1.71445,1.71505,117000000.0
2009-08-07 10:12:00,1.71495,1.71535,1.7149,1.71495,96100000.0
2009-08-07 10:13:00,1.71505,1.7157,1.7149,1.7153,91600000.0
2009-08-07 10:14:00,1.7154,1.71555,1.7149,1.7151,95900000.0
2009-08-07 10:15:00,1.71505,1.71535,1.71475,1.71505,56400000.0
2009-08-07 10:16:00,1.71505,1.7151,1.71485,1.71505,53000000.0
2009-08-07 10:17:00,1.71505,1.7151,1.71485,1.71495,58100000.0
2009-08-07 10:18:00,1.71485,1.7151,1.71485,1.71505,75600000.0
2009-08-07 10:19:00,1.71505,1.71525,1.7147,1.71495,98600000.0
2009-08-07 10:20:00,1.715,1.7153,1.7147,1.71525,79000000.0
2009-08-07 10:21:00,1.71535,1.71555,1.71515,1.7152,53600000.0
2009-08-07 10:22:00,1.7152,1.7155,1.71515,1.7154,54300000.0
2009-08-07 10:23:00,1.71535,1.7156,1.7152,1.71535,54000000.0
2009-08-07 10:24:00,1.7154,1.7154,1.715,1.715,79300000.0
2009-08-07 10:25:00,1.7151,1.71515,1.71485,1.71515,92600000.0
2009-08-07 10:26:00,1.71505,1.71565,1.71495,1.71555,103200000.0
2009-08-07 10:27:00,1.71545,1.7156,1.7154,1.7155,63200000.0
2009-08-07 10:28:00,1.71545,1.7161,1.71545,1.716,88200000.0
2009-08-07 10:29:00,1.71585,1.71585,1.7153,1.71555,75000000.0
2009-08-07 10:30:00,1.71565,1.7159,1.7153,1.7158,75400000.0
2009-08-07 10:31:00,1.7157,1.7159,1.7156,1.7157,45300000.0
2009-08-07 10:32:00,1.71555,1.71605,1.71555,1.71585,51400000.0
2009-08-07 10:33:00,1.71575,1.7162,1.7157,1.71605,57200000.0
2009-08-07 10:34:00,1.716,1.71615,1.7158,1.71595,81800000.0
2009-08-07 10:35:00,1.71595,1.71625,1.7158,1.71625,66800000.0
2009-08-07 10:36:00,1.71625,1.7164,1.7159,1.71615,79700000.0
2009-08-07 10:37:00,1.7161,1.7161,1.7156,1.7157,84400000.0
2009-08-07 10:38:00,1.71565,1.7157,1.71515,1.71555,116800000.0
2009-08-07 10:39:00,1.71565,1.7159,1.7149,1.7151,119300000.0
2009-08-07 10:40:00,1.7151,1.71555,1.71505,1.7154,106800000.0
2009-08-07 10:41:00,1.7154,1.7155,1.7149,1.71505,102600000.0
2009-08-07 10:42:00,1.715,1.7154,1.715,1.7153,151100000.0
2009-08-07 10:43:00,1.7155,1.7156,1.71515,1.7154,152200000.0
2009-08-07 10:44:00,1.71545,1.7157,1.71525,1.7157,124200000.0
2009-08-07 10:45:00,1.71565,1.7162,1.7156,1.7158,105700000.0
2009-08-07 10:46:00,1.7158,1.71605,1.7156,1.7159,48000000.0
2009-08-07 10:47:00,1.7159,1.71635,1.71585,1.7162,105600000.0
2009-08-07 10:48:00,1.7161,1.7162,1.71565,1.7158,55300000.0
2009-08-07 10:49:00,1.7158,1.716,1.7156,1.71565,98400000.0
2009-08-07 10:50:00,1.71575,1.71605,1.71565,1.716,63500000.0
2009-08-07 10:51:00,1.71585,1.71605,1.71575,1.71585,27100000.0
2009-08-07 10:52:00,1.71585,1.71605,1.7156,1.7156,35100000.0
2009-08-07 10:53:00,1.7156,1.7158,1.71545,1.7155,46600000.0
2009-08-07 10:54:00,1.7155,1.7157,1.71525,1.7154,87500000.0
2009-08-07 10:55:00,1.7154,1.71595,1.7152,1.71575,89100000.0
2009-08-07 10:56:00,1.71585,1.7165,1.71585,1.71645,93200000.0
2009-08-07 10:57:00,1.7165,1.71725,1.71625,1.71625,111100000.0
2009-08-07 10:58:00,1.71625,1.71685,1.71615,1.71645,156900000.0
2009-08-07 10:59:00,1.7166,1.7167,1.71625,1.7165,73100000.0
2009-08-07 11:00:00,1.7164,1.717,1.7164,1.7169,71700000.0
2009-08-07 11:01:00,1.7168,1.7168,1.71645,1.7165,58400000.0
2009-08-07 11:02:00,1.7164,1.71645,1.7162,1.7162,25100000.0
2009-08-07 11:03:00,1.7161,1.71645,1.716,1.71605,50600000.0
2009-08-07 11:04:00,1.71615,1.71615,1.7156,1.71585,86000000.0
2009-08-07 11:05:00,1.71585,1.71625,1.71585,1.71605,90100000.0
2009-08-07 11:06:00,1.71605,1.7166,1.71595,1.71605,74000000.0
2009-08-07 11:07:00,1.716,1.7161,1.71575,1.71575,45900000.0
2009-08-07 11:08:00,1.7156,1.71575,1.7153,1.71535,95300000.0
2009-08-07 11:09:00,1.7152,1.71575,1.71505,1.7157,68800000.0
2009-08-07 11:10:00,1.71575,1.7161,1.71575,1.7159,43700000.0
2009-08-07 11:11:00,1.7159,1.71615,1.71575,1.71575,38000000.0
2009-08-07 11:12:00,1.71575,1.71575,1.7147,1.71475,94500000.0
2009-08-07 11:13:00,1.71465,1.71505,1.71455,1.71495,46600000.0
2009-08-07 11:14:00,1.71495,1.7157,1.71495,1.7156,62100000.0
2009-08-07 11:15:00,1.7154,1.7155,1.71495,1.71495,65200000.0
2009-08-07 11:16:00,1.71495,1.71495,1.7145,1.71485,42600000.0
2009-08-07 11:17:00,1.71485,1.7153,1.71465,1.71515,57500000.0
2009-08-07 11:18:00,1.71515,1.71545,1.71505,1.71535,57400000.0
2009-08-07 11:19:00,1.71535,1.7156,1.7151,1.7156,32700000.0
2009-08-07 11:20:00,1.71545,1.7157,1.71535,1.71555,56600000.0
2009-08-07 11:21:00,1.71555,1.7156,1.7151,1.71525,43400000.0
2009-08-07 11:22:00,1.71525,1.7156,1.71505,1.7155,64400000.0
2009-08-07 11:23:00,1.7155,1.7155,1.71525,1.71535,23400000.0
2009-08-07 11:24:00,1.7154,1.7155,1.71505,1.71515,23200000.0
2009-08-07 11:25:00,1.71505,1.7154,1.715,1.7153,36600000.0
2009-08-07 11:26:00,1.71535,1.71535,1.7152,1.71525,59100000.0
2009-08-07 11:27:00,1.71505,1.7155,1.71505,1.7155,26000000.0
2009-08-07 11:28:00,1.7154,1.7156,1.71525,1.71555,47900000.0
2009-08-07 11:29:00,1.7152,1.71545,1.71515,1.71535,83200000.0
2009-08-07 11:30:00,1.7153,1.71545,1.7151,1.7151,47300000.0
2009-08-07 11:31:00,1.7151,1.71535,1.71495,1.71535,55700000.0
2009-08-07 11:32:00,1.71525,1.71525,1.7151,1.71525,35100000.0
2009-08-07 11:33:00,1.71515,1.71545,1.71495,1.71545,38500000.0
2009-08-07 11:34:00,1.71525,1.71545,1.7152,1.7154,35000000.0
2009-08-07 11:35:00,1.71545,1.71655,1.7154,1.71625,83900000.0
2009-08-07 11:36:00,1.71625,1.71695,1.71625,1.71695,46800000.0
2009-08-07 11:37:00,1.71695,1.717,1.71615,1.71695,82700000.0
2009-08-07 11:38:00,1.71685,1.71805,1.71675,1.71805,89900000.0
2009-08-07 11:39:00,1.71795,1.7184,1.7177,1.71805,110700000.0
2009-08-07 11:40:00,1.718,1.7183,1.7176,1.7182,125700000.0
2009-08-07 11:41:00,1.71815,1.71815,1.7175,1.71815,100800000.0
2009-08-07 11:42:00,1.71805,1.71815,1.7177,1.7177,83300000.0
2009-08-07 11:43:00,1.71785,1.71785,1.71755,1.71775,27800000.0
2009-08-07 11:44:00,1.7177,1.71775,1.7176,1.7176,30300000.0
2009-08-07 11:45:00,1.7176,1.718,1.7176,1.7179,32300000.0
2009-08-07 11:46:00,1.7179,1.718,1.71765,1.71765,50200000.0
2009-08-07 11:47:00,1.71765,1.7179,1.71765,1.7178,71600000.0
2009-08-07 11:48:00,1.7178,1.71805,1.7177,1.71805,21100000.0
2009-08-07 11:49:00,1.71805,1.71825,1.718,1.7181,27400000.0
2009-08-07 11:50:00,1.7182,1.71835,1.71765,1.7179,44400000.0
2009-08-07 11:51:00,1.7179,1.718,1.7178,1.71795,49000000.0
2009-08-07 11:52:00,1.71785,1.71795,1.71785,1.71795,16900000.0
2009-08-07 11:53:00,1.718,1.7182,1.71795,1.7182,41100000.0
2009-08-07 11:54:00,1.7182,1.7183,1.7177,1.7179,72900000.0
2009-08-07 11:55:00,1.71775,1.71785,1.7176,1.7176,44900000.0
2009-08-07 11:56:00,1.7176,1.7177,1.71755,1.7176,27600000.0
2009-08-07 11:57:00,1.7176,1.7179,1.71755,1.7179,17900000.0
2009-08-07 11:58:00,1.718,1.7182,1.7178,1.7178,59400000.0
2009-08-07 11:59:00,1.7179,1.71805,1.7177,1.7178,45000000.0
2009-08-07 12:00:00,1.7178,1.7178,1.71725,1.71765,81700000.0
2009-08-07 12:01:00,1.71775,1.71775,1.71735,1.71735,18700000.0
2009-08-07 12:02:00,1.71745,1.71775,1.71745,1.71755,28900000.0
2009-08-07 12:03:00,1.71755,1.71755,1.7174,1.7175,22000000.0
2009-08-07 12:04:00,1.71735,1.7175,1.71725,1.7174,41500000.0
2009-08-07 12:05:00,1.71745,1.71755,1.71735,1.7175,40600000.0
2009-08-07 12:06:00,1.71755,1.71755,1.71715,1.7173,36800000.0
2009-08-07 12:07:00,1.71725,1.7176,1.71725,1.7175,5600000.0
2009-08-07 12:08:00,1.71745,1.71765,1.71745,1.7176,33400000.0
2009-08-07 12:09:00,1.7175,1.7177,1.71745,1.71765,28500000.0
2009-08-07 12:10:00,1.7175,1.71775,1.7174,1.71765,11500000.0
2009-08-07 12:11:00,1.71765,1.71775,1.71765,1.71765,20000000.0
2009-08-07 12:12:00,1.71765,1.71765,1.71695,1.717,63800000.0
2009-08-07 12:13:00,1.71715,1.71715,1.717,1.71715,23800000.0
2009-08-07 12:14:00,1.71715,1.7174,1.71705,1.71725,27400000.0
2009-08-07 12:15:00,1.7171,1.71715,1.7167,1.7167,57900000.0
2009-08-07 12:16:00,1.7168,1.717,1.71665,1.717,90800000.0
2009-08-07 12:17:00,1.7169,1.71695,1.71665,1.7167,45100000.0
2009-08-07 12:18:00,1.71685,1.71705,1.71635,1.71645,38000000.0
2009-08-07 12:19:00,1.71645,1.7167,1.71635,1.7165,42400000.0
2009-08-07 12:20:00,1.7165,1.71675,1.7165,1.71675,18800000.0
2009-08-07 12:21:00,1.71665,1.71675,1.71665,1.71665,5500000.0
2009-08-07 12:22:00,1.7167,1.717,1.71665,1.717,18000000.0
2009-08-07 12:23:00,1.717,1.7171,1.7169,1.7171,29700000.0
2009-08-07 12:24:00,1.7171,1.7171,1.717,1.7171,3000000.0
2009-08-07 12:25:00,1.717,1.7171,1.71695,1.71695,19800000.0
2009-08-07 12:26:00,1.71695,1.717,1.71685,1.71695,64500000.0
2009-08-07 12:27:00,1.71695,1.7175,1.71695,1.7175,18700000.0
2009-08-07 12:28:00,1.71755,1.7176,1.71715,1.7173,50700000.0
2009-08-07 12:29:00,1.71725,1.7176,1.71725,1.7173,26000000.0
2009-08-07 12:30:00,1.7174,1.71765,1.7174,1.7176,16600000.0
2009-08-07 12:31:00,1.71765,1.718,1.71745,1.71785,22200000.0
2009-08-07 12:32:00,1.71785,1.71785,1.71765,1.71765,15000000.0
2009-08-07 12:33:00,1.7177,1.71795,1.7176,1.71775,26500000.0
2009-08-07 12:34:00,1.7178,1.7178,1.71735,1.7174,64800000.0
2009-08-07 12:35:00,1.7174,1.71755,1.7173,1.71735,38400000.0
2009-08-07 12:36:00,1.7174,1.7175,1.71735,1.7174,33800000.0
2009-08-07 12:37:00,1.71745,1.71755,1.71745,1.71745,11300000.0
2009-08-07 12:38:00,1.7175,1.71755,1.71745,1.71755,6500000.0
2009-08-07 12:39:00,1.7175,1.71755,1.71745,1.71755,7400000.0
2009-08-07 12:40:00,1.71745,1.7177,1.71745,1.7175,26200000.0
2009-08-07 12:41:00,1.7175,1.71755,1.7171,1.7171,23900000.0
2009-08-07 12:42:00,1.71715,1.71715,1.7162,1.7168,50900000.0
2009-08-07 12:43:00,1.71685,1.71705,1.71665,1.71675,34400000.0
2009-08-07 12:44:00,1.71685,1.71685,1.71655,1.71655,53500000.0
2009-08-07 12:45:00,1.71655,1.71675,1.71585,1.71585,63200000.0
2009-08-07 12:46:00,1.71595,1.71635,1.7158,1.71615,45400000.0
2009-08-07 12:47:00,1.71615,1.7168,1.71615,1.71675,31100000.0
2009-08-07 12:48:00,1.71675,1.7169,1.7165,1.7167,52900000.0
2009-08-07 12:49:00,1.7167,1.7169,1.71645,1.71645,32100000.0
2009-08-07 12:50:00,1.7164,1.71655,1.7164,1.7164,8000000.0
2009-08-07 12:51:00,1.7164,1.71655,1.7162,1.7162,31900000.0
2009-08-07 12:52:00,1.71615,1.71615,1.7161,1.71615,9500000.0
2009-08-07 12:53:00,1.71615,1.71615,1.7159,1.7159,14100000.0
2009-08-07 12:54:00,1.7159,1.716,1.71585,1.71585,18700000.0
2009-08-07 12:55:00,1.7159,1.7162,1.7159,1.7162,35000000.0
2009-08-07 12:56:00,1.7161,1.71655,1.7161,1.7164,28900000.0
2009-08-07 12:57:00,1.71635,1.71655,1.71625,1.7165,19300000.0
2009-08-07 12:58:00,1.71655,1.71675,1.71595,1.7161,51600000.0
2009-08-07 12:59:00,1.71605,1.7162,1.7159,1.71615,79900000.0
2009-08-07 13:00:00,1.7164,1.7176,1.7164,1.7171,71300000.0
2009-08-07 13:01:00,1.7171,1.71785,1.71705,1.71725,85900000.0
2009-08-07 13:02:00,1.71735,1.7185,1.71735,1.7185,94300000.0
2009-08-07 13:03:00,1.71875,1.719,1.71845,1.7188,62700000.0
2009-08-07 13:04:00,1.7188,1.719,1.71875,1.71875,30000000.0
2009-08-07 13:05:00,1.7188,1.72015,1.7188,1.72015,90400000.0
2009-08-07 13:06:00,1.7201,1.7202,1.71935,1.71935,109200000.0
2009-08-07 13:07:00,1.7194,1.7198,1.7189,1.7191,141900000.0
2009-08-07 13:08:00,1.7191,1.7197,1.7191,1.7196,92600000.0
2009-08-07 13:09:00,1.7196,1.7196,1.719,1.7192,53000000.0
2009-08-07 13:10:00,1.71915,1.71915,1.71845,1.7186,68300000.0
2009-08-07 13:11:00,1.7186,1.71865,1.7171,1.71745,104800000.0
2009-08-07 13:12:00,1.71735,1.7177,1.71725,1.7176,53600000.0
2009-08-07 13:13:00,1.7178,1.718,1.7176,1.718,63400000.0
2009-08-07 13:14:00,1.71795,1.71795,1.71745,1.7175,41500000.0
2009-08-07 13:15:00,1.71745,1.71795,1.7173,1.71755,84500000.0
2009-08-07 13:16:00,1.71755,1.71775,1.7168,1.717,59800000.0
2009-08-07 13:17:00,1.7169,1.71715,1.7166,1.7171,51100000.0
2009-08-07 13:18:00,1.7171,1.7171,1.71595,1.716,74200000.0
2009-08-07 13:19:00,1.71615,1.71645,1.71585,1.71635,121000000.0
2009-08-07 13:20:00,1.7166,1.71675,1.71635,1.7165,41800000.0
2009-08-07 13:21:00,1.71645,1.71695,1.71645,1.71665,66000000.0
2009-08-07 13:22:00,1.71665,1.71665,1.71665,1.71665,1500000.0
2009-08-07 13:23:00,1.7166,1.71665,1.71635,1.7164,17700000.0
2009-08-07 13:24:00,1.7164,1.7167,1.7163,1.71645,40600000.0
2009-08-07 13:25:00,1.7165,1.71665,1.7164,1.71645,30100000.0
2009-08-07 13:26:00,1.71655,1.7168,1.7165,1.71665,41500000.0
2009-08-07 13:27:00,1.71655,1.7168,1.7165,1.7168,22900000.0
2009-08-07 13:28:00,1.71675,1.71675,1.7157,1.7157,57900000.0
2009-08-07 13:29:00,1.71575,1.71585,1.71555,1.7157,105000000.0
2009-08-07 13:30:00,1.7158,1.7159,1.7156,1.71585,46000000.0
2009-08-07 13:31:00,1.7158,1.71595,1.7156,1.7157,53300000.0
2009-08-07 13:32:00,1.7157,1.7158,1.7156,1.71565,16400000.0
2009-08-07 13:33:00,1.71565,1.71565,1.71565,1.71565,1300000.0
2009-08-07 13:34:00,1.71565,1.71595,1.7156,1.71595,179600000.0
2009-08-07 13:35:00,1.7158,1.71595,1.71575,1.71595,33000000.0
2009-08-07 13:36:00,1.71585,1.71665,1.7158,1.71645,58800000.0
2009-08-07 13:37:00,1.7166,1.7166,1.71625,1.7166,62900000.0
2009-08-07 13:38:00,1.7167,1.71685,1.71635,1.71675,70500000.0
2009-08-07 13:39:00,1.71665,1.71675,1.7164,1.71665,33400000.0
2009-08-07 13:40:00,1.7168,1.71705,1.7168,1.71705,65500000.0
2009-08-07 13:41:00,1.7169,1.7169,1.7166,1.7166,57700000.0
2009-08-07 13:42:00,1.7167,1.7167,1.7162,1.7164,50500000.0
2009-08-07 13:43:00,1.7164,1.7167,1.71625,1.71665,56400000.0
2009-08-07 13:44:00,1.71665,1.7169,1.71635,1.7168,60100000.0
2009-08-07 13:45:00,1.7169,1.7169,1.71645,1.71665,54700000.0
2009-08-07 13:46:00,1.71665,1.71665,1.71635,1.71645,54100000.0
2009-08-07 13:47:00,1.71645,1.71655,1.71635,1.7165,34800000.0
2009-08-07 13:48:00,1.7165,1.71655,1.7162,1.71635,47900000.0
2009-08-07 13:49:00,1.71615,1.7166,1.71615,1.7164,62300000.0
2009-08-07 13:50:00,1.7164,1.7164,1.71605,1.7162,73100000.0
2009-08-07 13:51:00,1.7162,1.7162,1.7156,1.71575,100200000.0
2009-08-07 13:52:00,1.7157,1.71605,1.7156,1.7159,69600000.0
2009-08-07 13:53:00,1.7158,1.71595,1.7156,1.71575,73300000.0
2009-08-07 13:54:00,1.71585,1.7161,1.71575,1.7161,29200000.0
2009-08-07 13:55:00,1.7158,1.7161,1.71575,1.7161,41200000.0
2009-08-07 13:56:00,1.71605,1.7164,1.716,1.7162,125700000.0
2009-08-07 13:57:00,1.7162,1.7164,1.7162,1.71635,57200000.0
2009-08-07 13:58:00,1.71635,1.71655,1.7163,1.71635,66800000.0
2009-08-07 13:59:00,1.71645,1.71655,1.71635,1.71655,39800000.0
2009-08-07 14:00:00,1.71655,1.71675,1.7164,1.71645,59000000.0
2009-08-07 14:01:00,1.71645,1.7166,1.71605,1.7162,87000000.0
2009-08-07 14:02:00,1.71625,1.71635,1.71595,1.7161,160400000.0
2009-08-07 14:03:00,1.7161,1.7163,1.71605,1.7162,117900000.0
2009-08-07 14:04:00,1.7162,1.7163,1.71595,1.71615,130000000.0
2009-08-07 14:05:00,1.7162,1.7164,1.7161,1.7164,76800000.0
2009-08-07 14:06:00,1.7164,1.7165,1.7158,1.716,102900000.0
2009-08-07 14:07:00,1.716,1.7163,1.71555,1.71595,257800001.0
2009-08-07 14:08:00,1.71585,1.7163,1.71565,1.71615,144400000.0
2009-08-07 14:09:00,1.71615,1.71635,1.7159,1.7163,163600000.0
2009-08-07 14:10:00,1.7163,1.7165,1.716,1.71605,114600000.0
2009-08-07 14:11:00,1.7161,1.71645,1.71605,1.71645,74800000.0
2009-08-07 14:12:00,1.7164,1.7165,1.7162,1.7164,52100000.0
2009-08-07 14:13:00,1.71645,1.7165,1.716,1.7162,77000000.0
2009-08-07 14:14:00,1.71615,1.7164,1.71585,1.7159,95900000.0
2009-08-07 14:15:00,1.7159,1.71605,1.71555,1.71555,116900000.0
2009-08-07 14:16:00,1.7155,1.71555,1.71495,1.715,126600000.0
2009-08-07 14:17:00,1.715,1.7151,1.7143,1.7144,96400000.0
2009-08-07 14:18:00,1.7144,1.7148,1.7144,1.71475,35700000.0
2009-08-07 14:19:00,1.7147,1.7149,1.7144,1.71485,108300000.0
2009-08-07 14:20:00,1.71485,1.71535,1.71485,1.715,97500000.0
2009-08-07 14:21:00,1.715,1.71535,1.715,1.71505,68600000.0
2009-08-07 14:22:00,1.7151,1.7151,1.71455,1.7149,74900000.0
2009-08-07 14:23:00,1.71495,1.71565,1.71495,1.71555,51700000.0
2009-08-07 14:24:00,1.71565,1.7159,1.71445,1.71455,109600000.0
2009-08-07 14:25:00,1.7146,1.7148,1.7141,1.7148,111900000.0
2009-08-07 14:26:00,1.7148,1.71555,1.71475,1.715,113700000.0
2009-08-07 14:27:00,1.7149,1.716,1.7149,1.7155,138200000.0
2009-08-07 14:28:00,1.71555,1.71555,1.7146,1.7149,230400000.0
2009-08-07 14:29:00,1.7149,1.71595,1.7147,1.71595,107400000.0
2009-08-07 14:30:00,1.71595,1.71595,1.7041,1.7051,290600000.0
2009-08-07 14:31:00,1.70485,1.70795,1.7047,1.7069,205200000.0
2009-08-07 14:32:00,1.70695,1.70985,1.70665,1.70965,157600000.0
2009-08-07 14:33:00,1.7098,1.7101,1.7089,1.7097,258900000.0
2009-08-07 14:34:00,1.7098,1.7098,1.70645,1.7067,305600000.0
2009-08-07 14:35:00,1.7068,1.70735,1.7057,1.70685,200100000.0
2009-08-07 14:36:00,1.70685,1.70725,1.7064,1.7069,267200000.0
2009-08-07 14:37:00,1.7068,1.70725,1.70575,1.7064,266700000.0
2009-08-07 14:38:00,1.70645,1.7105,1.70635,1.7105,279300000.0
2009-08-07 14:39:00,1.71005,1.7103,1.7082,1.70875,225800000.0
2009-08-07 14:40:00,1.70865,1.7092,1.7074,1.7077,330400000.0
2009-08-07 14:41:00,1.70775,1.70855,1.7073,1.70765,295600000.0
2009-08-07 14:42:00,1.70765,1.70785,1.70645,1.7077,227600000.0
2009-08-07 14:43:00,1.7076,1.7088,1.7075,1.70865,191400000.0
2009-08-07 14:44:00,1.70865,1.709,1.70765,1.7079,245800000.0
2009-08-07 14:45:00,1.708,1.70855,1.70735,1.70775,260400000.0
2009-08-07 14:46:00,1.70755,1.70795,1.7062,1.7071,274000001.0
2009-08-07 14:47:00,1.7071,1.70765,1.7061,1.70695,243900000.0
2009-08-07 14:48:00,1.707,1.70785,1.70625,1.7077,188600000.0
2009-08-07 14:49:00,1.7077,1.70785,1.707,1.70725,147900000.0
2009-08-07 14:50:00,1.70725,1.7078,1.70685,1.7076,183100000.0
2009-08-07 14:51:00,1.7076,1.7077,1.70665,1.7071,221600000.0
2009-08-07 14:52:00,1.7071,1.70775,1.70705,1.70715,199400000.0
2009-08-07 14:53:00,1.70725,1.7079,1.70665,1.7069,249700000.0
2009-08-07 14:54:00,1.7068,1.70725,1.70575,1.7066,228200000.0
2009-08-07 14:55:00,1.7067,1.707,1.706,1.7062,195300000.0
2009-08-07 14:56:00,1.7062,1.7065,1.7056,1.7061,205700000.0
2009-08-07 14:57:00,1.7064,1.7064,1.70485,1.70525,190800000.0
2009-08-07 14:58:00,1.70535,1.70625,1.7053,1.70595,212300000.0
2009-08-07 14:59:00,1.7059,1.70605,1.7052,1.70545,157400000.0
2009-08-07 15:00:00,1.70525,1.7056,1.70325,1.7037,179800000.0
2009-08-07 15:01:00,1.7036,1.70405,1.70325,1.70335,144000000.0
2009-08-07 15:02:00,1.70335,1.7036,1.70285,1.70285,187000000.0
2009-08-07 15:03:00,1.70285,1.70365,1.70285,1.7031,225600000.0
2009-08-07 15:04:00,1.70305,1.7032,1.70155,1.7019,247100000.0
2009-08-07 15:05:00,1.70195,1.7025,1.7017,1.70205,197300000.0
2009-08-07 15:06:00,1.70205,1.70245,1.70175,1.7019,154000000.0
2009-08-07 15:07:00,1.7018,1.70205,1.7006,1.7009,161300000.0
2009-08-07 15:08:00,1.7011,1.70155,1.7006,1.7013,210300000.0
2009-08-07 15:09:00,1.70135,1.70135,1.7,1.7006,221400000.0
2009-08-07 15:10:00,1.7006,1.70075,1.6995,1.69965,230000000.0
2009-08-07 15:11:00,1.6997,1.70095,1.6997,1.7005,281500000.0
2009-08-07 15:12:00,1.70055,1.7007,1.6997,1.7,188100000.0
2009-08-07 15:13:00,1.6999,1.7004,1.6998,1.7004,212400000.0
2009-08-07 15:14:00,1.7004,1.70075,1.7002,1.7007,149900000.0
2009-08-07 15:15:00,1.7008,1.7008,1.69985,1.69985,188800000.0
2009-08-07 15:16:00,1.7,1.7009,1.6999,1.7006,195100000.0
2009-08-07 15:17:00,1.7004,1.7011,1.7002,1.7008,190100000.0
2009-08-07 15:18:00,1.70075,1.70155,1.7007,1.70105,169700000.0
2009-08-07 15:19:00,1.70105,1.7017,1.7008,1.7014,181000000.0
2009-08-07 15:20:00,1.7013,1.70165,1.7008,1.70105,201900000.0
2009-08-07 15:21:00,1.70095,1.70205,1.70095,1.7018,156700000.0
2009-08-07 15:22:00,1.7018,1.70195,1.70135,1.7016,99200000.0
2009-08-07 15:23:00,1.7016,1.7018,1.7009,1.7011,109100000.0
2009-08-07 15:24:00,1.7011,1.70165,1.701,1.7011,89600000.0
2009-08-07 15:25:00,1.7011,1.7013,1.7004,1.7004,120000000.0
2009-08-07 15:26:00,1.70045,1.7006,1.7001,1.7005,174500000.0
2009-08-07 15:27:00,1.7004,1.7013,1.7004,1.70055,168600000.0
2009-08-07 15:28:00,1.70065,1.7008,1.7001,1.70025,135400000.0
2009-08-07 15:29:00,1.70035,1.7011,1.7003,1.7006,233700000.0
2009-08-07 15:30:00,1.7008,1.7008,1.6987,1.6994,222600000.0
2009-08-07 15:31:00,1.6994,1.7002,1.69895,1.6994,275200000.0
2009-08-07 15:32:00,1.6995,1.6996,1.6988,1.6992,204200000.0
2009-08-07 15:33:00,1.69895,1.69915,1.6984,1.6985,231300000.0
2009-08-07 15:34:00,1.6985,1.69935,1.69835,1.69885,257400000.0
2009-08-07 15:35:00,1.6988,1.6991,1.6984,1.69875,190900000.0
2009-08-07 15:36:00,1.69875,1.69945,1.6985,1.69935,171600000.0
2009-08-07 15:37:00,1.69935,1.6996,1.6991,1.69955,216100000.0
2009-08-07 15:38:00,1.69945,1.7001,1.69945,1.6998,222400000.0
2009-08-07 15:39:00,1.6997,1.6999,1.6994,1.6998,210700000.0
2009-08-07 15:40:00,1.6998,1.7001,1.6994,1.69945,192400000.0
2009-08-07 15:41:00,1.69945,1.7001,1.6992,1.69965,175300000.0
2009-08-07 15:42:00,1.69955,1.7001,1.6994,1.70005,200500000.0
2009-08-07 15:43:00,1.7,1.7011,1.69985,1.70105,200100000.0
2009-08-07 15:44:00,1.701,1.7012,1.70045,1.7008,258800000.0
2009-08-07 15:45:00,1.7009,1.70165,1.7006,1.70145,259500000.0
2009-08-07 15:46:00,1.7013,1.7019,1.70095,1.7011,200500000.0
2009-08-07 15:47:00,1.701,1.7011,1.70055,1.70105,221200000.0
2009-08-07 15:48:00,1.70105,1.7014,1.70085,1.7011,158900000.0
2009-08-07 15:49:00,1.70105,1.70105,1.69965,1.6999,265300000.0
2009-08-07 15:50:00,1.69985,1.7003,1.6997,1.7,227900000.0
2009-08-07 15:51:00,1.7,1.7006,1.6999,1.7005,228100000.0
2009-08-07 15:52:00,1.7005,1.7014,1.70025,1.7013,242100000.0
2009-08-07 15:53:00,1.70135,1.7014,1.7005,1.701,234400000.0
2009-08-07 15:54:00,1.701,1.70125,1.70065,1.7011,192700000.0
2009-08-07 15:55:00,1.70115,1.70125,1.70015,1.7002,142900000.0
2009-08-07 15:56:00,1.7002,1.7013,1.7002,1.7013,157900000.0
2009-08-07 15:57:00,1.70135,1.7014,1.70055,1.70105,161800000.0
2009-08-07 15:58:00,1.70105,1.7025,1.701,1.70235,171300000.0
2009-08-07 15:59:00,1.70235,1.70245,1.70175,1.70225,154400000.0
2009-08-07 16:00:00,1.70235,1.7028,1.7021,1.7026,183400000.0
2009-08-07 16:01:00,1.7026,1.703,1.70225,1.7027,226500000.0
2009-08-07 16:02:00,1.70265,1.7029,1.7019,1.7021,197800000.0
2009-08-07 16:03:00,1.70215,1.7035,1.70215,1.70335,275700000.0
2009-08-07 16:04:00,1.7035,1.7037,1.7021,1.7021,239200000.0
2009-08-07 16:05:00,1.7021,1.703,1.70185,1.7027,219200000.0
2009-08-07 16:06:00,1.7026,1.70315,1.70225,1.7029,160200000.0
2009-08-07 16:07:00,1.7028,1.70305,1.7022,1.7024,109600000.0
2009-08-07 16:08:00,1.7024,1.70275,1.7018,1.7021,103800000.0
2009-08-07 16:09:00,1.70215,1.7024,1.70135,1.7016,186000000.0
2009-08-07 16:10:00,1.7016,1.70185,1.7009,1.70115,215000000.0
2009-08-07 16:11:00,1.7012,1.7013,1.69995,1.7001,149500000.0
2009-08-07 16:12:00,1.69995,1.7001,1.6992,1.69935,192300000.0
2009-08-07 16:13:00,1.6993,1.69985,1.699,1.699,182600000.0
2009-08-07 16:14:00,1.69905,1.7,1.69895,1.6999,194400000.0
2009-08-07 16:15:00,1.7,1.7002,1.69915,1.69925,170400000.0
2009-08-07 16:16:00,1.6994,1.6995,1.6987,1.6992,205200000.0
2009-08-07 16:17:00,1.69915,1.70095,1.6991,1.7008,215300000.0
2009-08-07 16:18:00,1.7008,1.7016,1.70075,1.7011,237800000.0
2009-08-07 16:19:00,1.7011,1.7012,1.7003,1.701,212500000.0
2009-08-07 16:20:00,1.7009,1.7012,1.7003,1.70075,188000000.0
2009-08-07 16:21:00,1.70075,1.7011,1.70025,1.7005,213200000.0
2009-08-07 16:22:00,1.7006,1.7006,1.6996,1.7,221400000.0
2009-08-07 16:23:00,1.7001,1.7006,1.69945,1.7002,282100000.0
2009-08-07 16:24:00,1.70015,1.70035,1.69905,1.7001,241800000.0
2009-08-07 16:25:00,1.6999,1.70055,1.69945,1.7004,286800000.0
2009-08-07 16:26:00,1.7004,1.7011,1.7,1.7004,320000000.0
2009-08-07 16:27:00,1.7004,1.7004,1.6995,1.69985,261400000.0
2009-08-07 16:28:00,1.69985,1.6999,1.69955,1.6997,229500000.0
2009-08-07 16:29:00,1.6998,1.6998,1.6992,1.69945,270300000.0
2009-08-07 16:30:00,1.6994,1.69945,1.6985,1.6987,203900000.0
2009-08-07 16:31:00,1.6987,1.6992,1.69815,1.6992,263300000.0
2009-08-07 16:32:00,1.69925,1.69965,1.69895,1.6995,199500000.0
2009-08-07 16:33:00,1.6995,1.6995,1.6989,1.6991,106000000.0
2009-08-07 16:34:00,1.6991,1.69965,1.69865,1.6993,206600000.0
2009-08-07 16:35:00,1.6994,1.6995,1.69875,1.6988,220300000.0
2009-08-07 16:36:00,1.6988,1.699,1.69825,1.6983,156000000.0
2009-08-07 16:37:00,1.6985,1.6985,1.6972,1.6972,213200000.0
2009-08-07 16:38:00,1.6973,1.698,1.69585,1.69585,230700000.0
2009-08-07 16:39:00,1.69585,1.6963,1.6951,1.69625,265900000.0
2009-08-07 16:40:00,1.69635,1.6967,1.6958,1.6958,260000000.0
2009-08-07 16:41:00,1.6957,1.6959,1.69495,1.6951,224600000.0
2009-08-07 16:42:00,1.6951,1.69545,1.6949,1.6954,221400000.0
2009-08-07 16:43:00,1.6954,1.6954,1.69465,1.6948,176300000.0
2009-08-07 16:44:00,1.69465,1.6948,1.6942,1.6945,175400000.0
2009-08-07 16:45:00,1.69465,1.69465,1.69345,1.69385,214800000.0
2009-08-07 16:46:00,1.69385,1.6939,1.6926,1.6927,226000000.0
2009-08-07 16:47:00,1.69265,1.6941,1.6926,1.69405,134800000.0
2009-08-07 16:48:00,1.69405,1.69455,1.69395,1.69425,94100000.0
2009-08-07 16:49:00,1.69425,1.6945,1.6939,1.6943,97000000.0
2009-08-07 16:50:00,1.6941,1.6949,1.694,1.69465,119800000.0
2009-08-07 16:51:00,1.69465,1.69505,1.6943,1.69505,90000000.0
2009-08-07 16:52:00,1.69495,1.69595,1.69485,1.6959,238700000.0
2009-08-07 16:53:00,1.6959,1.6962,1.69535,1.6958,199500000.0
2009-08-07 16:54:00,1.6958,1.696,1.69545,1.6956,174600000.0
2009-08-07 16:55:00,1.6957,1.6959,1.69525,1.6953,152700000.0
2009-08-07 16:56:00,1.6953,1.6954,1.6948,1.69525,214600000.0
2009-08-07 16:57:00,1.69525,1.6954,1.69455,1.69465,213100000.0
2009-08-07 16:58:00,1.6947,1.695,1.69405,1.69445,128300000.0
2009-08-07 16:59:00,1.6945,1.6954,1.6945,1.6948,174500000.0
2009-08-07 17:00:00,1.6947,1.69485,1.69445,1.69445,90000000.0
2009-08-07 17:01:00,1.6946,1.69505,1.69425,1.69435,146200000.0
2009-08-07 17:02:00,1.69435,1.69435,1.6934,1.6936,168700000.0
2009-08-07 17:03:00,1.69355,1.694,1.6934,1.69385,148900000.0
2009-08-07 17:04:00,1.6938,1.6941,1.6937,1.6938,156700000.0
2009-08-07 17:05:00,1.69385,1.69515,1.6937,1.6945,231200000.0
2009-08-07 17:06:00,1.6945,1.69505,1.69425,1.69465,139700000.0
2009-08-07 17:07:00,1.69455,1.6947,1.6941,1.69435,124000000.0
2009-08-07 17:08:00,1.6945,1.6953,1.69435,1.6952,100300000.0
2009-08-07 17:09:00,1.6952,1.6963,1.6952,1.696,125500000.0
2009-08-07 17:10:00,1.6958,1.69635,1.6952,1.69565,106700000.0
2009-08-07 17:11:00,1.6957,1.69605,1.6953,1.69585,96300000.0
2009-08-07 17:12:00,1.69585,1.6963,1.6957,1.696,53000000.0
2009-08-07 17:13:00,1.6959,1.6963,1.6955,1.69605,71100000.0
2009-08-07 17:14:00,1.69615,1.6964,1.6959,1.6962,70000000.0
2009-08-07 17:15:00,1.69625,1.69665,1.6958,1.6959,96600000.0
2009-08-07 17:16:00,1.6959,1.6961,1.69565,1.69565,62500000.0
2009-08-07 17:17:00,1.69565,1.69585,1.69525,1.69555,49600000.0
2009-08-07 17:18:00,1.6955,1.6963,1.6954,1.696,147200000.0
2009-08-07 17:19:00,1.696,1.69625,1.6955,1.69595,86700000.0
2009-08-07 17:20:00,1.69595,1.696,1.69535,1.6958,191000000.0
2009-08-07 17:21:00,1.6958,1.69605,1.69555,1.6956,153200000.0
2009-08-07 17:22:00,1.6956,1.69585,1.69555,1.6956,81400000.0
2009-08-07 17:23:00,1.69555,1.6957,1.6947,1.6952,74400000.0
2009-08-07 17:24:00,1.6952,1.6954,1.6948,1.69485,80100000.0
2009-08-07 17:25:00,1.6948,1.69495,1.6946,1.6949,75700000.0
2009-08-07 17:26:00,1.69485,1.69515,1.69475,1.69485,77100000.0
2009-08-07 17:27:00,1.69475,1.6949,1.69415,1.69455,96600000.0
2009-08-07 17:28:00,1.6944,1.6945,1.6941,1.6943,111000000.0
2009-08-07 17:29:00,1.6943,1.69475,1.69375,1.694,128700000.0
2009-08-07 17:30:00,1.69415,1.6942,1.69375,1.6941,105000000.0
2009-08-07 17:31:00,1.69405,1.69425,1.6935,1.6936,96300000.0
2009-08-07 17:32:00,1.69355,1.69415,1.69345,1.6941,99800000.0
2009-08-07 17:33:00,1.6943,1.6944,1.6934,1.69385,143200000.0
2009-08-07 17:34:00,1.69385,1.69485,1.69385,1.69485,160900000.0
2009-08-07 17:35:00,1.69475,1.6952,1.6945,1.6948,117800000.0
2009-08-07 17:36:00,1.69475,1.695,1.69465,1.69495,108300000.0
2009-08-07 17:37:00,1.695,1.6954,1.6948,1.6948,112200000.0
2009-08-07 17:38:00,1.6948,1.695,1.69455,1.69475,92200000.0
2009-08-07 17:39:00,1.69455,1.69465,1.69395,1.6942,141100000.0
2009-08-07 17:40:00,1.6942,1.695,1.69405,1.6948,111500000.0
2009-08-07 17:41:00,1.6949,1.6951,1.69465,1.69505,125200000.0
2009-08-07 17:42:00,1.6949,1.6953,1.6947,1.6953,163100000.0
2009-08-07 17:43:00,1.6953,1.6953,1.69475,1.6948,160900000.0
2009-08-07 17:44:00,1.6948,1.6954,1.6948,1.6953,92100000.0
2009-08-07 17:45:00,1.69525,1.69585,1.6952,1.6958,132100000.0
2009-08-07 17:46:00,1.6957,1.6962,1.6957,1.6958,116500000.0
2009-08-07 17:47:00,1.69585,1.69595,1.6947,1.6949,188900000.0
2009-08-07 17:48:00,1.695,1.695,1.694,1.694,225600000.0
2009-08-07 17:49:00,1.694,1.69415,1.69365,1.694,153900000.0
2009-08-07 17:50:00,1.694,1.694,1.6933,1.6937,174200000.0
2009-08-07 17:51:00,1.69375,1.6939,1.69355,1.69365,66800000.0
2009-08-07 17:52:00,1.6937,1.69405,1.6934,1.69345,183200000.0
2009-08-07 17:53:00,1.6935,1.6938,1.69295,1.69315,158000000.0
2009-08-07 17:54:00,1.6932,1.6934,1.69295,1.6931,193500000.0
2009-08-07 17:55:00,1.693,1.6932,1.6926,1.693,174200000.0
2009-08-07 17:56:00,1.6929,1.6931,1.69195,1.692,173700000.0
2009-08-07 17:57:00,1.692,1.69235,1.6918,1.6919,220600000.0
2009-08-07 17:58:00,1.69185,1.6924,1.6916,1.6924,114300000.0
2009-08-07 17:59:00,1.6924,1.6941,1.6924,1.6939,193700000.0
2009-08-07 18:00:00,1.6939,1.6939,1.69285,1.69305,163200000.0
2009-08-07 18:01:00,1.6931,1.6936,1.69275,1.6929,225400000.0
2009-08-07 18:02:00,1.69275,1.693,1.6923,1.6926,142800000.0
2009-08-07 18:03:00,1.6927,1.6929,1.69225,1.69255,118400000.0
2009-08-07 18:04:00,1.6925,1.6926,1.6918,1.6922,111400000.0
2009-08-07 18:05:00,1.6922,1.6924,1.6914,1.69165,149300000.0
2009-08-07 18:06:00,1.69155,1.69205,1.6914,1.6919,177100000.0
2009-08-07 18:07:00,1.69185,1.6923,1.6917,1.69175,179800000.0
2009-08-07 18:08:00,1.6918,1.69225,1.6915,1.69195,160500000.0
2009-08-07 18:09:00,1.69215,1.69235,1.69165,1.69205,195000000.0
2009-08-07 18:10:00,1.69195,1.6921,1.69175,1.69205,146100000.0
2009-08-07 18:11:00,1.69205,1.6926,1.6918,1.69245,146300000.0
2009-08-07 18:12:00,1.69245,1.69285,1.69205,1.6926,174900000.0
2009-08-07 18:13:00,1.6928,1.6934,1.6928,1.6934,80000000.0
2009-08-07 18:14:00,1.6933,1.69335,1.69295,1.6931,109100000.0
2009-08-07 18:15:00,1.6931,1.69325,1.6926,1.69265,189400000.0
2009-08-07 18:16:00,1.69265,1.6928,1.69235,1.69265,99000000.0
2009-08-07 18:17:00,1.69255,1.69325,1.69245,1.693,126500000.0
2009-08-07 18:18:00,1.6931,1.6934,1.6931,1.6933,134500000.0
2009-08-07 18:19:00,1.6932,1.6932,1.6923,1.69245,126400000.0
2009-08-07 18:20:00,1.69255,1.6929,1.69215,1.69255,125700000.0
2009-08-07 18:21:00,1.69255,1.6929,1.6924,1.6927,100200000.0
2009-08-07 18:22:00,1.6927,1.6933,1.69255,1.6933,88600000.0
2009-08-07 18:23:00,1.6932,1.69335,1.6929,1.6931,150700000.0
2009-08-07 18:24:00,1.69315,1.69355,1.69295,1.69325,103400000.0
2009-08-07 18:25:00,1.69315,1.69345,1.6931,1.69325,46000000.0
2009-08-07 18:26:00,1.6932,1.6935,1.693,1.6934,113900000.0
2009-08-07 18:27:00,1.6934,1.69355,1.6934,1.69345,37200000.0
2009-08-07 18:28:00,1.69355,1.69385,1.6933,1.6937,110400000.0
2009-08-07 18:29:00,1.6937,1.6942,1.69355,1.69395,105200000.0
2009-08-07 18:30:00,1.6938,1.69565,1.6938,1.6953,157300000.0
2009-08-07 18:31:00,1.69535,1.69535,1.69425,1.6947,145000000.0
2009-08-07 18:32:00,1.6948,1.69525,1.6948,1.69495,92700000.0
2009-08-07 18:33:00,1.6949,1.6954,1.6948,1.6953,57500000.0
2009-08-07 18:34:00,1.6953,1.6953,1.69445,1.69465,144300000.0
2009-08-07 18:35:00,1.69465,1.695,1.69455,1.6948,108400000.0
2009-08-07 18:36:00,1.69475,1.69495,1.694,1.694,136400000.0
2009-08-07 18:37:00,1.6941,1.69455,1.6938,1.69415,142700000.0
2009-08-07 18:38:00,1.6941,1.6941,1.6933,1.6938,160300000.0
2009-08-07 18:39:00,1.69375,1.6941,1.69365,1.69395,65300000.0
2009-08-07 18:40:00,1.694,1.694,1.6936,1.6938,74300000.0
2009-08-07 18:41:00,1.6938,1.69385,1.69355,1.6936,47700000.0
2009-08-07 18:42:00,1.6937,1.6939,1.6936,1.6939,84800000.0
2009-08-07 18:43:00,1.69375,1.69375,1.69305,1.69335,65300000.0
2009-08-07 18:44:00,1.69335,1.6936,1.69315,1.6935,117200000.0
2009-08-07 18:45:00,1.69345,1.69345,1.6928,1.6928,98100000.0
2009-08-07 18:46:00,1.6928,1.69335,1.6928,1.69325,72900000.0
2009-08-07 18:47:00,1.6932,1.6934,1.69305,1.6933,80400000.0
2009-08-07 18:48:00,1.69335,1.6939,1.6933,1.6937,96800000.0
2009-08-07 18:49:00,1.6937,1.6938,1.69325,1.69365,74900000.0
2009-08-07 18:50:00,1.6937,1.69385,1.6935,1.69375,62500000.0
2009-08-07 18:51:00,1.6938,1.69415,1.6932,1.6935,94300000.0
2009-08-07 18:52:00,1.69345,1.6935,1.6931,1.69345,68800000.0
2009-08-07 18:53:00,1.69345,1.69355,1.6932,1.69335,119500000.0
2009-08-07 18:54:00,1.6934,1.69365,1.6931,1.6932,105400000.0
2009-08-07 18:55:00,1.69325,1.6938,1.6932,1.69355,130800000.0
2009-08-07 18:56:00,1.69365,1.6939,1.6936,1.69375,53800000.0
2009-08-07 18:57:00,1.6936,1.6948,1.6935,1.69415,176400000.0
2009-08-07 18:58:00,1.6942,1.6946,1.6941,1.6943,106000000.0
2009-08-07 18:59:00,1.6943,1.695,1.694,1.69485,193200000.0
2009-08-07 19:00:00,1.69495,1.6952,1.69435,1.6945,136500000.0
2009-08-07 19:01:00,1.6945,1.6946,1.69425,1.6945,107200000.0
2009-08-07 19:02:00,1.6945,1.6945,1.69305,1.6936,179000000.0
2009-08-07 19:03:00,1.6936,1.69465,1.6936,1.69395,176000000.0
2009-08-07 19:04:00,1.69395,1.69435,1.69385,1.69405,154700000.0
2009-08-07 19:05:00,1.69405,1.6946,1.69405,1.6942,90700000.0
2009-08-07 19:06:00,1.6943,1.69435,1.69415,1.69425,44800000.0
2009-08-07 19:07:00,1.69425,1.6945,1.694,1.694,164200000.0
2009-08-07 19:08:00,1.694,1.69475,1.694,1.69475,110600000.0
2009-08-07 19:09:00,1.69475,1.69475,1.69455,1.69465,118300000.0
2009-08-07 19:10:00,1.69465,1.69465,1.69415,1.69425,74400000.0
2009-08-07 19:11:00,1.69425,1.6943,1.6939,1.6941,32800000.0
2009-08-07 19:12:00,1.69415,1.6947,1.6941,1.6944,62200000.0
2009-08-07 19:13:00,1.69445,1.6949,1.69445,1.6947,101300000.0
2009-08-07 19:14:00,1.69475,1.69485,1.6943,1.69435,69800000.0
2009-08-07 19:15:00,1.6944,1.69445,1.69405,1.69415,47000000.0
2009-08-07 19:16:00,1.6938,1.69425,1.6938,1.69395,117500000.0
2009-08-07 19:17:00,1.69405,1.6944,1.694,1.69425,57100000.0
2009-08-07 19:18:00,1.69425,1.69425,1.69345,1.69415,155500000.0
2009-08-07 19:19:00,1.69385,1.6945,1.69385,1.69435,111800000.0
2009-08-07 19:20:00,1.6942,1.6944,1.69395,1.69425,92600000.0
2009-08-07 19:21:00,1.6942,1.6943,1.6939,1.694,40800000.0
2009-08-07 19:22:00,1.694,1.694,1.69375,1.69385,46100000.0
2009-08-07 19:23:00,1.69375,1.694,1.69355,1.6939,58200000.0
2009-08-07 19:24:00,1.6939,1.6941,1.6937,1.694,39000000.0
2009-08-07 19:25:00,1.69405,1.6941,1.6939,1.6939,43000000.0
2009-08-07 19:26:00,1.694,1.69415,1.6933,1.6933,78100000.0
2009-08-07 19:27:00,1.6933,1.69375,1.69285,1.6931,80700000.0
2009-08-07 19:28:00,1.6933,1.6936,1.6931,1.69335,145400000.0
2009-08-07 19:29:00,1.69335,1.69345,1.6929,1.6933,120900000.0
2009-08-07 19:30:00,1.6933,1.6933,1.69295,1.69295,136600000.0
2009-08-07 19:31:00,1.69295,1.69295,1.6924,1.6926,116100000.0
2009-08-07 19:32:00,1.69265,1.69265,1.69215,1.6922,100400000.0
2009-08-07 19:33:00,1.6922,1.6926,1.692,1.692,137600000.0
2009-08-07 19:34:00,1.692,1.6922,1.69185,1.69215,90300000.0
2009-08-07 19:35:00,1.69215,1.6924,1.69185,1.6922,150000000.0
2009-08-07 19:36:00,1.6922,1.69245,1.692,1.69225,128500000.0
2009-08-07 19:37:00,1.6923,1.6923,1.69195,1.69195,81800000.0
2009-08-07 19:38:00,1.69195,1.6922,1.69195,1.6922,86300000.0
2009-08-07 19:39:00,1.69225,1.69255,1.692,1.69235,80100000.0
2009-08-07 19:40:00,1.69245,1.6927,1.69245,1.6927,42500000.0
2009-08-07 19:41:00,1.6927,1.693,1.69255,1.69285,78000000.0
2009-08-07 19:42:00,1.6929,1.69355,1.6929,1.69355,89100000.0
2009-08-07 19:43:00,1.69355,1.69365,1.6935,1.69365,52900000.0
2009-08-07 19:44:00,1.69365,1.69365,1.6934,1.69345,52100000.0
2009-08-07 19:45:00,1.6934,1.6934,1.6928,1.6931,72800000.0
2009-08-07 19:46:00,1.69305,1.69345,1.693,1.69325,33800000.0
2009-08-07 19:47:00,1.6933,1.6937,1.69285,1.6933,119500000.0
2009-08-07 19:48:00,1.6933,1.6933,1.69295,1.69315,78600000.0
2009-08-07 19:49:00,1.6931,1.6931,1.69285,1.69285,6000000.0
2009-08-07 19:50:00,1.6929,1.69335,1.6926,1.6929,173000000.0
2009-08-07 19:51:00,1.69285,1.69285,1.69265,1.6928,77300000.0
2009-08-07 19:52:00,1.69275,1.69285,1.69245,1.69245,65400000.0
2009-08-07 19:53:00,1.6925,1.6926,1.69225,1.6924,60600000.0
2009-08-07 19:54:00,1.69235,1.6926,1.69195,1.69195,65600000.0
2009-08-07 19:55:00,1.69195,1.692,1.6913,1.69155,109000000.0
2009-08-07 19:56:00,1.69165,1.6922,1.6915,1.6922,106500000.0
2009-08-07 19:57:00,1.6922,1.6922,1.69155,1.6916,46100000.0
2009-08-07 19:58:00,1.69155,1.69185,1.69145,1.69185,74900000.0
2009-08-07 19:59:00,1.6918,1.69235,1.6918,1.69235,54700000.0
2009-08-07 20:00:00,1.69245,1.6926,1.69225,1.69225,71400000.0
2009-08-07 20:01:00,1.6923,1.69235,1.6916,1.6922,84900000.0
2009-08-07 20:02:00,1.6922,1.69245,1.69215,1.6924,29700000.0
2009-08-07 20:03:00,1.6924,1.69245,1.6919,1.692,90000000.0
2009-08-07 20:04:00,1.6919,1.6923,1.69175,1.6923,114300000.0
2009-08-07 20:05:00,1.69225,1.69285,1.69225,1.69235,58600000.0
2009-08-07 20:06:00,1.6924,1.6926,1.69205,1.6926,72800000.0
2009-08-07 20:07:00,1.6926,1.6926,1.69235,1.6925,69100000.0
2009-08-07 20:08:00,1.6925,1.69275,1.6923,1.6923,75700000.0
2009-08-07 20:09:00,1.6923,1.6924,1.69215,1.6923,56100000.0
2009-08-07 20:10:00,1.6922,1.6922,1.6918,1.69195,83800000.0
2009-08-07 20:11:00,1.6919,1.69195,1.69165,1.6917,81000000.0
2009-08-07 20:12:00,1.69175,1.69205,1.69165,1.69165,95300000.0
2009-08-07 20:13:00,1.69165,1.6919,1.69155,1.6919,33300000.0
2009-08-07 20:14:00,1.69175,1.6918,1.6914,1.6914,102000000.0
2009-08-07 20:15:00,1.6916,1.6916,1.69115,1.69145,140400000.0
2009-08-07 20:16:00,1.69145,1.69195,1.69145,1.69195,94000000.0
2009-08-07 20:17:00,1.6919,1.69225,1.6919,1.692,52300000.0
2009-08-07 20:18:00,1.69235,1.69235,1.692,1.69235,129700000.0
2009-08-07 20:19:00,1.69245,1.69305,1.6924,1.6925,144400000.0
2009-08-07 20:20:00,1.69245,1.6926,1.692,1.6926,128900000.0
2009-08-07 20:21:00,1.6926,1.69345,1.69235,1.69315,101600000.0
2009-08-07 20:22:00,1.69315,1.69315,1.69255,1.69255,57300000.0
2009-08-07 20:23:00,1.69265,1.69315,1.6926,1.69315,120900000.0
2009-08-07 20:24:00,1.69315,1.69335,1.69295,1.6931,70000000.0
2009-08-07 20:25:00,1.69315,1.69315,1.6926,1.6927,107800000.0
2009-08-07 20:26:00,1.6927,1.6931,1.6927,1.69305,43500000.0
2009-08-07 20:27:00,1.6931,1.69345,1.69305,1.69325,94900000.0
2009-08-07 20:28:00,1.69325,1.69325,1.69285,1.693,112800000.0
2009-08-07 20:29:00,1.6929,1.693,1.6927,1.6928,52200000.0
2009-08-07 20:30:00,1.69275,1.69305,1.69265,1.69305,107000000.0
2009-08-07 20:31:00,1.69295,1.69325,1.69285,1.6932,42700000.0
2009-08-07 20:32:00,1.6931,1.69345,1.6931,1.6932,100900000.0
2009-08-07 20:33:00,1.6932,1.69325,1.6931,1.6932,22800000.0
2009-08-07 20:34:00,1.69325,1.69435,1.69325,1.6943,185400000.0
2009-08-07 20:35:00,1.69455,1.69495,1.694,1.6944,131800000.0
2009-08-07 20:36:00,1.69435,1.69435,1.694,1.6942,113400000.0
2009-08-07 20:37:00,1.6941,1.6943,1.69345,1.69355,85800000.0
2009-08-07 20:38:00,1.6936,1.6936,1.6932,1.69345,84000000.0
2009-08-07 20:39:00,1.69355,1.6936,1.69335,1.6935,39400000.0
2009-08-07 20:40:00,1.6936,1.6936,1.69325,1.6934,102200000.0
2009-08-07 20:41:00,1.69335,1.6937,1.6932,1.6932,110700000.0
2009-08-07 20:42:00,1.6934,1.6936,1.6933,1.69345,68600000.0
2009-08-07 20:43:00,1.6935,1.69365,1.69315,1.6934,81300000.0
2009-08-07 20:44:00,1.69325,1.6937,1.6931,1.6932,70600000.0
2009-08-07 20:45:00,1.6932,1.69335,1.6931,1.6932,46900000.0
2009-08-07 20:46:00,1.6932,1.6932,1.6928,1.6932,15600000.0
2009-08-07 20:47:00,1.6932,1.6932,1.69275,1.6928,39300000.0
2009-08-07 20:48:00,1.6927,1.6932,1.6926,1.6932,99100000.0
2009-08-07 20:49:00,1.6932,1.6932,1.6926,1.6927,72200000.0
2009-08-07 20:50:00,1.6927,1.6929,1.6925,1.6929,142600000.0
2009-08-07 20:51:00,1.69285,1.6932,1.69285,1.69305,51900000.0
2009-08-07 20:52:00,1.69305,1.69305,1.69275,1.69285,48000000.0
2009-08-07 20:53:00,1.693,1.6932,1.69295,1.6931,92100000.0
2009-08-07 20:54:00,1.693,1.6931,1.69265,1.693,35200000.0
2009-08-07 20:55:00,1.69295,1.69345,1.69295,1.6933,51000000.0
2009-08-07 20:56:00,1.69315,1.69345,1.69315,1.69345,29300000.0
2009-08-07 20:57:00,1.6934,1.69355,1.69325,1.6934,134500000.0
2009-08-07 20:58:00,1.6934,1.69375,1.6934,1.6936,48600000.0
2009-08-07 20:59:00,1.6936,1.69395,1.6935,1.6935,81600000.0
2009-08-07 21:00:00,1.6935,1.694,1.6935,1.69365,56000000.0
2009-08-07 21:01:00,1.69365,1.69405,1.6935,1.69405,55000000.0
2009-08-07 21:02:00,1.69405,1.69435,1.69385,1.69405,96600000.0
2009-08-07 21:03:00,1.69405,1.6945,1.69385,1.6945,91500000.0
2009-08-07 21:04:00,1.6945,1.69475,1.6941,1.6943,80900000.0
2009-08-07 21:05:00,1.69435,1.69435,1.6937,1.69385,80500000.0
2009-08-07 21:06:00,1.6938,1.69395,1.6938,1.6939,20700000.0
2009-08-07 21:07:00,1.69395,1.6943,1.69385,1.6943,54800000.0
2009-08-07 21:08:00,1.6943,1.695,1.69425,1.6949,63500000.0
2009-08-07 21:09:00,1.6949,1.6951,1.6945,1.69465,104800000.0
2009-08-07 21:10:00,1.6946,1.695,1.69445,1.695,82800000.0
2009-08-07 21:11:00,1.695,1.69525,1.6949,1.69515,40700000.0
2009-08-07 21:12:00,1.6952,1.69545,1.69515,1.6954,27200000.0
2009-08-07 21:13:00,1.6954,1.6956,1.6953,1.6955,45100000.0
2009-08-07 21:14:00,1.6955,1.6957,1.69545,1.69545,35300000.0
2009-08-07 21:15:00,1.69545,1.69545,1.6951,1.6951,30500000.0
2009-08-07 21:16:00,1.6951,1.69535,1.69505,1.69525,50100000.0
2009-08-07 21:17:00,1.69535,1.6955,1.695,1.6951,27400000.0
2009-08-07 21:18:00,1.6951,1.6953,1.69505,1.6953,96100000.0
2009-08-07 21:19:00,1.69525,1.69565,1.69525,1.69565,117700000.0
2009-08-07 21:20:00,1.6958,1.6962,1.6958,1.69615,69600000.0
2009-08-07 21:21:00,1.6962,1.6964,1.69615,1.69635,50000000.0
2009-08-07 21:22:00,1.6963,1.6965,1.6961,1.69625,51000000.0
2009-08-07 21:23:00,1.6963,1.69645,1.69585,1.696,69000000.0
2009-08-07 21:24:00,1.696,1.69605,1.6954,1.69545,48500000.0
2009-08-07 21:25:00,1.6954,1.69565,1.69535,1.6955,80900000.0
2009-08-07 21:26:00,1.6956,1.69575,1.6953,1.69555,50600000.0
2009-08-07 21:27:00,1.6956,1.6956,1.6953,1.6953,45100000.0
2009-08-07 21:28:00,1.69535,1.69545,1.69455,1.6947,89300000.0
2009-08-07 21:29:00,1.6948,1.69505,1.69455,1.69505,77800000.0
2009-08-07 21:30:00,1.6951,1.6956,1.69495,1.6955,109600000.0
2009-08-07 21:31:00,1.69555,1.69565,1.6953,1.69545,65900000.0
2009-08-07 21:32:00,1.69545,1.69565,1.69495,1.69505,116400000.0
2009-08-07 21:33:00,1.6951,1.69535,1.6947,1.69475,97100000.0
2009-08-07 21:34:00,1.69475,1.69535,1.69465,1.69475,98600000.0
2009-08-07 21:35:00,1.69475,1.695,1.6946,1.695,90700000.0
2009-08-07 21:36:00,1.69495,1.69495,1.6948,1.69495,25300000.0
2009-08-07 21:37:00,1.69505,1.6956,1.69505,1.6956,96600000.0
2009-08-07 21:38:00,1.6957,1.6961,1.69565,1.69565,90800000.0
2009-08-07 21:39:00,1.69565,1.696,1.69555,1.696,48600000.0
2009-08-07 21:40:00,1.69605,1.69605,1.69545,1.69575,70300000.0
2009-08-07 21:41:00,1.6958,1.69615,1.69555,1.6956,100300000.0
2009-08-07 21:42:00,1.6956,1.6958,1.6955,1.6958,56400000.0
2009-08-07 21:43:00,1.6958,1.6958,1.69535,1.69545,136900000.0
2009-08-07 21:44:00,1.69545,1.69565,1.6951,1.69545,86900000.0
2009-08-07 21:45:00,1.6955,1.69615,1.6954,1.696,170100000.0
2009-08-07 21:46:00,1.69585,1.69615,1.69545,1.69565,82400000.0
2009-08-07 21:47:00,1.69555,1.6959,1.69555,1.6959,58600000.0
2009-08-07 21:48:00,1.6959,1.696,1.6953,1.6954,80600000.0
2009-08-07 21:49:00,1.69535,1.69555,1.69525,1.6955,72800000.0
2009-08-07 21:50:00,1.69545,1.69555,1.69505,1.6952,104900000.0
2009-08-07 21:51:00,1.6951,1.69545,1.6951,1.69515,38500000.0
2009-08-07 21:52:00,1.6951,1.69555,1.6951,1.6953,58200000.0
2009-08-07 21:53:00,1.6953,1.6954,1.695,1.6954,38200000.0
2009-08-07 21:54:00,1.6954,1.6956,1.6952,1.6952,30800000.0
2009-08-07 21:55:00,1.6952,1.69525,1.69485,1.6952,27100000.0
2009-08-07 21:56:00,1.6952,1.69555,1.6952,1.69555,71200000.0
2009-08-07 21:57:00,1.69555,1.69555,1.69495,1.6953,120100000.0
2009-08-07 21:58:00,1.6953,1.69555,1.6952,1.6954,43200000.0
2009-08-07 21:59:00,1.6953,1.6959,1.69525,1.6955,99000000.0
2009-08-07 22:00:00,1.6955,1.6957,1.69525,1.6953,91000000.0
2009-08-07 22:01:00,1.69515,1.6954,1.69515,1.69535,29800000.0
2009-08-07 22:02:00,1.69535,1.6955,1.69525,1.69525,80300000.0
2009-08-07 22:03:00,1.69525,1.6954,1.6948,1.695,54100000.0
2009-08-07 22:04:00,1.69505,1.69545,1.6949,1.69525,45300000.0
2009-08-07 22:05:00,1.6951,1.6951,1.6946,1.69495,61300000.0
2009-08-07 22:06:00,1.69505,1.6951,1.6948,1.6948,26500000.0
2009-08-07 22:07:00,1.69465,1.6949,1.6933,1.6941,106300000.0
2009-08-07 22:08:00,1.6941,1.69445,1.6936,1.6942,57700000.0
2009-08-07 22:09:00,1.69465,1.6951,1.69435,1.6948,59800000.0
2009-08-07 22:10:00,1.6948,1.6948,1.6942,1.69475,67400000.0
2009-08-07 22:11:00,1.69465,1.6947,1.69455,1.6947,45000000.0
2009-08-07 22:12:00,1.6947,1.6947,1.6944,1.6944,35200000.0
2009-08-07 22:13:00,1.69445,1.6948,1.69445,1.6947,43400000.0
2009-08-07 22:14:00,1.69465,1.69485,1.6944,1.69445,68900000.0
2009-08-07 22:15:00,1.69425,1.69445,1.6941,1.69425,78000000.0
2009-08-07 22:16:00,1.6943,1.6943,1.69395,1.694,46900000.0
2009-08-07 22:17:00,1.6939,1.69395,1.6938,1.6938,4600000.0
2009-08-07 22:18:00,1.69375,1.69425,1.69365,1.69365,47700000.0
2009-08-07 22:19:00,1.6938,1.69425,1.69355,1.69425,84200000.0
2009-08-07 22:20:00,1.69425,1.69425,1.69285,1.69285,53100000.0
2009-08-07 22:21:00,1.6928,1.69375,1.6928,1.69375,61700000.0
2009-08-07 22:22:00,1.69385,1.6939,1.6937,1.69375,18400000.0
2009-08-07 22:23:00,1.69385,1.69405,1.6937,1.69405,39500000.0
2009-08-07 22:24:00,1.6942,1.6942,1.69395,1.694,35900000.0
2009-08-07 22:25:00,1.69395,1.69405,1.69395,1.694,25300000.0
2009-08-07 22:26:00,1.69405,1.6944,1.6937,1.6944,58600000.0
2009-08-07 22:27:00,1.69425,1.6944,1.69425,1.6943,8500000.0
2009-08-07 22:28:00,1.69435,1.6945,1.6943,1.6944,16200000.0
2009-08-07 22:29:00,1.6945,1.69465,1.6943,1.69455,26000000.0
2009-08-07 22:30:00,1.69455,1.69475,1.69445,1.69475,18900000.0
2009-08-07 22:31:00,1.6947,1.6947,1.69405,1.69445,86200000.0
2009-08-07 22:32:00,1.69445,1.69505,1.69435,1.69505,9900000.0
2009-08-07 22:33:00,1.6951,1.6951,1.69465,1.6948,26600000.0
2009-08-07 22:34:00,1.69485,1.69485,1.6935,1.69375,56100000.0
2009-08-07 22:35:00,1.69375,1.69395,1.69355,1.69355,27700000.0
2009-08-07 22:36:00,1.69365,1.69375,1.69365,1.69365,19200000.0
2009-08-07 22:37:00,1.69365,1.6938,1.69345,1.6938,41300000.0
2009-08-07 22:38:00,1.6939,1.694,1.6935,1.69375,100300000.0
2009-08-07 22:39:00,1.69375,1.69385,1.69335,1.69335,71100000.0
2009-08-07 22:40:00,1.69345,1.69345,1.693,1.693,40500000.0
2009-08-07 22:41:00,1.6931,1.6935,1.6929,1.693,51600000.0
2009-08-07 22:42:00,1.69305,1.69365,1.69305,1.69365,21300000.0
2009-08-07 22:43:00,1.69365,1.69365,1.6934,1.69345,24300000.0
2009-08-07 22:44:00,1.69345,1.6937,1.69335,1.6936,23900000.0
2009-08-07 22:45:00,1.69365,1.6941,1.69315,1.6935,167900000.0
2009-08-07 22:46:00,1.6934,1.6937,1.6934,1.6936,102600000.0
2009-08-07 22:47:00,1.6936,1.6938,1.6935,1.69365,28900000.0
2009-08-07 22:48:00,1.69365,1.694,1.6936,1.694,27200000.0
2009-08-07 22:49:00,1.694,1.69425,1.69335,1.69355,92700000.0
2009-08-07 22:50:00,1.69365,1.69375,1.6927,1.6927,101300000.0
2009-08-07 22:51:00,1.6932,1.69355,1.69255,1.69275,81600000.0
2009-08-07 22:52:00,1.69275,1.6929,1.69255,1.6926,46400000.0
2009-08-07 22:53:00,1.69273,1.69284,1.69273,1.69284,30400000.0
2009-08-07 22:54:00,1.69275,1.6929,1.6927,1.6929,30400000.0
2009-08-07 22:55:00,1.6928,1.69285,1.69265,1.6928,28000000.0
2009-08-07 22:56:00,1.6928,1.6928,1.6925,1.6928,15400000.0
2009-08-07 22:57:00,1.6927,1.6931,1.69265,1.69275,81600000.0
2009-08-07 22:58:00,1.69285,1.6935,1.6928,1.69335,48000000.0
2009-08-07 22:59:00,1.69335,1.69375,1.69255,1.69375,167200000.0
2009-08-09 23:02:00,1.70005,1.70005,1.6987,1.69905,16800000.0
2009-08-09 23:03:00,1.6991,1.6991,1.6985,1.69885,7000000.0
2009-08-09 23:04:00,1.69925,1.69935,1.6989,1.69895,14000000.0
2009-08-09 23:05:00,1.6992,1.6993,1.6992,1.69925,4200000.0
2009-08-09 23:06:00,1.69915,1.69915,1.6986,1.69885,10400000.0
2009-08-09 23:07:00,1.69905,1.69905,1.69905,1.69905,1400000.0
2009-08-09 23:08:00,1.699,1.699,1.69835,1.69865,9400000.0
2009-08-09 23:09:00,1.6987,1.6989,1.6986,1.6989,5600000.0
2009-08-09 23:14:00,1.699,1.699,1.6988,1.6988,4200000.0
2009-08-09 23:15:00,1.6988,1.6988,1.69835,1.69875,11600000.0
2009-08-09 23:16:00,1.6986,1.6986,1.6983,1.6983,3800000.0
2009-08-09 23:17:00,1.6985,1.6985,1.6982,1.6982,30200000.0
2009-08-09 23:18:00,1.6983,1.6983,1.6982,1.6982,7800000.0
2009-08-09 23:19:00,1.6984,1.6986,1.6982,1.6986,44200000.0
2009-08-09 23:20:00,1.6988,1.69905,1.6988,1.69905,2800000.0
2009-08-09 23:21:00,1.6993,1.69935,1.6993,1.6993,7000000.0
2009-08-09 23:22:00,1.69925,1.69925,1.69925,1.69925,1400000.0
2009-08-09 23:27:00,1.6997,1.69995,1.6997,1.69995,4400000.0
2009-08-09 23:31:00,1.69985,1.69985,1.69975,1.69975,5800000.0
2009-08-09 23:32:00,1.6998,1.69985,1.6998,1.69985,3000000.0
2009-08-09 23:33:00,1.70005,1.70025,1.70005,1.70025,7000000.0
2009-08-09 23:35:00,1.7005,1.70065,1.70025,1.70025,7600000.0
2009-08-09 23:37:00,1.70055,1.70055,1.70055,1.70055,1400000.0
2009-08-09 23:38:00,1.70065,1.70065,1.70065,1.70065,4200000.0
2009-08-09 23:40:00,1.70065,1.70065,1.70065,1.70065,2800000.0
2009-08-09 23:42:00,1.70055,1.70055,1.70055,1.70055,1400000.0
2009-08-09 23:43:00,1.70065,1.70065,1.70065,1.70065,2800000.0
2009-08-09 23:46:00,1.70035,1.70095,1.70035,1.70095,9800000.0
2009-08-09 23:47:00,1.701,1.701,1.70015,1.70015,7400000.0
2009-08-09 23:48:00,1.70035,1.70035,1.70035,1.70035,1400000.0
2009-08-09 23:49:00,1.70025,1.70025,1.6974,1.6974,10400000.0
2009-08-09 23:50:00,1.6978,1.6978,1.69675,1.69745,10500000.0
2009-08-09 23:52:00,1.69745,1.6978,1.69745,1.6978,5600000.0
2009-08-09 23:53:00,1.69795,1.69875,1.69795,1.69875,4200000.0
2009-08-09 23:54:00,1.6989,1.6989,1.6988,1.6989,4200000.0
2009-08-09 23:56:00,1.6982,1.6982,1.6978,1.6981,9300000.0
2009-08-09 23:57:00,1.69805,1.69805,1.69805,1.69805,2800000.0
2009-08-10 00:00:00,1.6983,1.69925,1.6983,1.69915,18300000.0
2009-08-10 00:01:00,1.6991,1.7007,1.69885,1.699,21700000.0
2009-08-10 00:02:00,1.69895,1.69945,1.6988,1.69945,29800000.0
2009-08-10 00:03:00,1.6988,1.69895,1.6986,1.6986,48200000.0
2009-08-10 00:04:00,1.6986,1.6986,1.698,1.69825,50200000.0
2009-08-10 00:05:00,1.69825,1.6984,1.69775,1.6981,29400000.0
2009-08-10 00:06:00,1.6983,1.69855,1.6982,1.69845,19000000.0
2009-08-10 00:07:00,1.6984,1.6984,1.6975,1.698,44800000.0
2009-08-10 00:08:00,1.698,1.698,1.698,1.698,2000000.0
2009-08-10 00:09:00,1.69795,1.69795,1.69795,1.69795,1000000.0
2009-08-10 00:10:00,1.6979,1.6984,1.6977,1.69835,22800000.0
2009-08-10 00:11:00,1.69795,1.698,1.6978,1.69785,9800000.0
2009-08-10 00:12:00,1.69795,1.69795,1.69785,1.69785,6300000.0
2009-08-10 00:13:00,1.69775,1.69785,1.69775,1.69775,11800000.0
2009-08-10 00:14:00,1.69775,1.69775,1.69768,1.69768,25300000.0
2009-08-10 00:15:00,1.69775,1.6979,1.69715,1.6973,25300000.0
2009-08-10 00:16:00,1.69735,1.69735,1.69725,1.6973,9600000.0
2009-08-10 00:17:00,1.69715,1.6975,1.69685,1.69725,26800000.0
2009-08-10 00:18:00,1.6973,1.6973,1.69725,1.69725,3000000.0
2009-08-10 00:19:00,1.69725,1.69735,1.69725,1.69735,2400000.0
2009-08-10 00:20:00,1.6975,1.69775,1.69725,1.69735,14100000.0
2009-08-10 00:21:00,1.6974,1.6974,1.69735,1.69735,2000000.0
2009-08-10 00:22:00,1.69725,1.69725,1.69725,1.69725,1400000.0
2009-08-10 00:24:00,1.6974,1.6976,1.6974,1.6975,7600000.0
2009-08-10 00:25:00,1.69755,1.69755,1.69755,1.69755,1000000.0
2009-08-10 00:26:00,1.6974,1.6974,1.6974,1.6974,1400000.0
2009-08-10 00:27:00,1.6975,1.6975,1.6975,1.6975,1000000.0
2009-08-10 00:28:00,1.69755,1.69755,1.6975,1.69755,9600000.0
2009-08-10 00:29:00,1.6975,1.69755,1.6975,1.69755,2000000.0
2009-08-10 00:30:00,1.6975,1.69755,1.6975,1.69755,2000000.0
2009-08-10 00:31:00,1.69757,1.69757,1.69757,1.69757,8200000.0
2009-08-10 00:32:00,1.6976,1.6976,1.69755,1.6976,8200000.0
2009-08-10 00:33:00,1.6975,1.6975,1.6975,1.6975,1400000.0
2009-08-10 00:34:00,1.6975,1.6975,1.69715,1.6972,10000000.0
2009-08-10 00:35:00,1.6973,1.69745,1.69725,1.6973,15200000.0
2009-08-10 00:36:00,1.69735,1.69745,1.69735,1.69745,3600000.0
2009-08-10 00:37:00,1.6974,1.69755,1.6974,1.6975,24300000.0
2009-08-10 00:38:00,1.6975,1.6975,1.69725,1.69735,30700000.0
2009-08-10 00:39:00,1.6974,1.69755,1.6974,1.69755,5600000.0
2009-08-10 00:40:00,1.69745,1.6976,1.6973,1.6975,13000000.0
2009-08-10 00:41:00,1.6976,1.6976,1.69705,1.69725,30500000.0
2009-08-10 00:42:00,1.69725,1.6976,1.69715,1.69735,41800000.0
2009-08-10 00:43:00,1.6972,1.6976,1.6972,1.69735,22700000.0
2009-08-10 00:44:00,1.6974,1.69785,1.6972,1.69735,56400000.0
2009-08-10 00:45:00,1.69745,1.6978,1.69745,1.69755,35500000.0
2009-08-10 00:46:00,1.6976,1.69845,1.69755,1.6981,44400000.0
2009-08-10 00:47:00,1.6981,1.6981,1.69695,1.69695,50800000.0
2009-08-10 00:48:00,1.69695,1.69695,1.69585,1.69695,62700000.0
2009-08-10 00:49:00,1.6969,1.69735,1.6967,1.69705,32000000.0
2009-08-10 00:50:00,1.69695,1.69725,1.69695,1.6971,16000000.0
2009-08-10 00:51:00,1.697,1.6974,1.697,1.6974,16700000.0
2009-08-10 00:52:00,1.69735,1.69735,1.69705,1.6973,32700000.0
2009-08-10 00:53:00,1.69725,1.69725,1.6969,1.6971,36100000.0
2009-08-10 00:54:00,1.69705,1.69735,1.69705,1.69715,43400000.0
2009-08-10 00:55:00,1.69715,1.6977,1.6971,1.6977,50300000.0
2009-08-10 00:56:00,1.6977,1.6977,1.6973,1.69735,31300000.0
2009-08-10 00:57:00,1.6974,1.69745,1.6974,1.6974,13000000.0
2009-08-10 00:58:00,1.69735,1.69735,1.697,1.69715,23000000.0
2009-08-10 00:59:00,1.6972,1.6972,1.6969,1.697,19600000.0
2009-08-10 01:00:00,1.69705,1.6973,1.69695,1.6973,61500000.0
2009-08-10 01:01:00,1.6975,1.6975,1.6972,1.6972,18800000.0
2009-08-10 01:02:00,1.69705,1.6973,1.6968,1.697,79700000.0
2009-08-10 01:03:00,1.697,1.6972,1.6969,1.6972,20800000.0
2009-08-10 01:04:00,1.69735,1.6975,1.69735,1.69735,30800000.0
2009-08-10 01:05:00,1.69735,1.6974,1.6973,1.6974,9000000.0
2009-08-10 01:06:00,1.6974,1.6976,1.6974,1.69745,20800000.0
2009-08-10 01:07:00,1.6975,1.6984,1.6975,1.69785,71800000.0
2009-08-10 01:08:00,1.698,1.698,1.6975,1.6975,55400000.0
2009-08-10 01:09:00,1.69755,1.6976,1.69705,1.6971,60000000.0
2009-08-10 01:10:00,1.69715,1.6972,1.6968,1.69685,85900000.0
2009-08-10 01:11:00,1.6969,1.69695,1.6968,1.69695,27400000.0
2009-08-10 01:12:00,1.69685,1.69695,1.6968,1.69695,33900000.0
2009-08-10 01:13:00,1.6969,1.6971,1.6968,1.6969,61200000.0
2009-08-10 01:14:00,1.6969,1.6969,1.6967,1.6967,10500000.0
2009-08-10 01:15:00,1.6967,1.69675,1.6966,1.6967,17300000.0
2009-08-10 01:16:00,1.69665,1.69665,1.69655,1.69655,3600000.0
2009-08-10 01:17:00,1.69655,1.6968,1.6965,1.6967,26300000.0
2009-08-10 01:18:00,1.69675,1.69685,1.69675,1.6968,16900000.0
2009-08-10 01:19:00,1.6969,1.6969,1.6968,1.6969,12200000.0
2009-08-10 01:20:00,1.6969,1.6972,1.6969,1.6969,23400000.0
2009-08-10 01:21:00,1.697,1.6972,1.6963,1.6968,59300000.0
2009-08-10 01:22:00,1.6969,1.69695,1.6967,1.6969,16600000.0
2009-08-10 01:23:00,1.6969,1.69695,1.69565,1.69575,40600000.0
2009-08-10 01:24:00,1.69575,1.69615,1.69555,1.69615,50600000.0
2009-08-10 01:25:00,1.69615,1.6965,1.69615,1.6965,22300000.0
2009-08-10 01:26:00,1.6965,1.69685,1.69645,1.6968,53300000.0
2009-08-10 01:27:00,1.6968,1.6968,1.69635,1.69635,20100000.0
2009-08-10 01:28:00,1.6963,1.6963,1.6954,1.69565,82600000.0
2009-08-10 01:29:00,1.69565,1.6962,1.69565,1.6961,58200000.0
2009-08-10 01:30:00,1.69615,1.6966,1.69595,1.6965,68300000.0
2009-08-10 01:31:00,1.6966,1.6966,1.69645,1.6965,54500000.0
2009-08-10 01:32:00,1.69655,1.6969,1.6959,1.6964,84400000.0
2009-08-10 01:33:00,1.6964,1.6967,1.6964,1.6964,39000000.0
2009-08-10 01:34:00,1.69645,1.69645,1.6964,1.6964,17900000.0
2009-08-10 01:35:00,1.69635,1.69725,1.69635,1.69725,50000000.0
2009-08-10 01:36:00,1.6973,1.6974,1.697,1.697,34300000.0
2009-08-10 01:37:00,1.6969,1.69695,1.6967,1.69685,29400000.0
2009-08-10 01:38:00,1.6968,1.69685,1.6967,1.69685,35700000.0
2009-08-10 01:39:00,1.6968,1.6972,1.6968,1.6971,34500000.0
2009-08-10 01:40:00,1.6971,1.69715,1.697,1.69705,40600000.0
2009-08-10 01:41:00,1.6971,1.69715,1.697,1.69705,13900000.0
2009-08-10 01:42:00,1.69705,1.69715,1.69685,1.69695,16600000.0
2009-08-10 01:43:00,1.6969,1.69695,1.69685,1.6969,15600000.0
2009-08-10 01:44:00,1.69675,1.69675,1.6967,1.69675,5100000.0
2009-08-10 01:45:00,1.6969,1.6969,1.69595,1.6965,71700000.0
2009-08-10 01:46:00,1.6965,1.6965,1.6957,1.696,75800000.0
2009-08-10 01:47:00,1.696,1.6967,1.69595,1.69655,123800000.0
2009-08-10 01:48:00,1.6965,1.6967,1.69605,1.69655,110300000.0
2009-08-10 01:49:00,1.6967,1.6968,1.69615,1.69625,39400000.0
2009-08-10 01:50:00,1.6963,1.69665,1.69625,1.6966,103200000.0
2009-08-10 01:51:00,1.6966,1.6966,1.69525,1.6958,84900000.0
2009-08-10 01:52:00,1.69585,1.696,1.69575,1.6959,21000000.0
2009-08-10 01:53:00,1.6959,1.69625,1.6959,1.6962,27400000.0
2009-08-10 01:54:00,1.69625,1.69645,1.69615,1.69625,30600000.0
2009-08-10 01:55:00,1.69615,1.6963,1.69575,1.6958,39600000.0
2009-08-10 01:56:00,1.69585,1.69615,1.6958,1.69595,30700000.0
2009-08-10 01:57:00,1.696,1.6961,1.6959,1.6959,19800000.0
2009-08-10 01:58:00,1.696,1.6961,1.696,1.69605,13000000.0
2009-08-10 01:59:00,1.69605,1.6966,1.69605,1.6966,19100000.0
2009-08-10 02:00:00,1.6966,1.69665,1.69545,1.6963,134200000.0
2009-08-10 02:01:00,1.6964,1.6966,1.69625,1.69625,46100000.0
2009-08-10 02:02:00,1.69625,1.6964,1.6952,1.6953,79300000.0
2009-08-10 02:03:00,1.6953,1.69555,1.6952,1.6954,105100000.0
2009-08-10 02:04:00,1.6955,1.6955,1.69485,1.69495,65300000.0
2009-08-10 02:05:00,1.69495,1.6953,1.6949,1.69505,161700000.0
2009-08-10 02:06:00,1.69505,1.69535,1.69465,1.69465,143900000.0
2009-08-10 02:07:00,1.6948,1.6954,1.69465,1.6953,133700000.0
2009-08-10 02:08:00,1.6953,1.69565,1.6953,1.6955,81100000.0
2009-08-10 02:09:00,1.6955,1.6956,1.6953,1.69535,149000000.0
2009-08-10 02:10:00,1.69535,1.69545,1.6948,1.69515,79600000.0
2009-08-10 02:11:00,1.69515,1.6955,1.69515,1.6952,64700000.0
2009-08-10 02:12:00,1.6952,1.6959,1.69495,1.6955,176900000.0
2009-08-10 02:13:00,1.69545,1.69585,1.695,1.695,141200000.0
2009-08-10 02:14:00,1.69515,1.6958,1.69515,1.6954,75300000.0
2009-08-10 02:15:00,1.6953,1.6956,1.6948,1.69495,125100000.0
2009-08-10 02:16:00,1.695,1.6954,1.6949,1.6951,56900000.0
2009-08-10 02:17:00,1.6952,1.6954,1.6948,1.695,77800000.0
2009-08-10 02:18:00,1.695,1.6951,1.69495,1.695,30400000.0
2009-08-10 02:19:00,1.69495,1.69515,1.69475,1.6948,82000000.0
2009-08-10 02:20:00,1.6947,1.69475,1.69445,1.6945,51000000.0
2009-08-10 02:21:00,1.69455,1.6947,1.6945,1.69465,48900000.0
2009-08-10 02:22:00,1.69465,1.6951,1.69465,1.6948,116500000.0
2009-08-10 02:23:00,1.695,1.695,1.69455,1.6946,39100000.0
2009-08-10 02:24:00,1.6946,1.6951,1.6941,1.69485,121500000.0
2009-08-10 02:25:00,1.6948,1.69505,1.6947,1.69475,77300000.0
2009-08-10 02:26:00,1.69485,1.6949,1.6945,1.6945,52000000.0
2009-08-10 02:27:00,1.69455,1.6952,1.69455,1.69505,95100000.0
2009-08-10 02:28:00,1.695,1.69515,1.69445,1.6946,100200000.0
2009-08-10 02:29:00,1.6946,1.6953,1.69435,1.69505,150200000.0
2009-08-10 02:30:00,1.69505,1.69515,1.6949,1.6949,65900000.0
2009-08-10 02:31:00,1.695,1.6953,1.695,1.69505,110700000.0
2009-08-10 02:32:00,1.69495,1.6952,1.69465,1.69475,78900000.0
2009-08-10 02:33:00,1.6947,1.69485,1.6946,1.69485,32300000.0
2009-08-10 02:34:00,1.69495,1.6952,1.69485,1.6952,78700000.0
2009-08-10 02:35:00,1.6952,1.6952,1.6947,1.69485,61300000.0
2009-08-10 02:36:00,1.69495,1.6952,1.69475,1.6952,64300000.0
2009-08-10 02:37:00,1.69525,1.6954,1.69485,1.69525,91900000.0
2009-08-10 02:38:00,1.6953,1.6954,1.69515,1.6953,41300000.0
2009-08-10 02:39:00,1.6952,1.69535,1.69485,1.6949,59500000.0
2009-08-10 02:40:00,1.6949,1.6951,1.6943,1.6943,43600000.0
2009-08-10 02:41:00,1.6943,1.6944,1.69385,1.69425,98800000.0
2009-08-10 02:42:00,1.69425,1.6945,1.6941,1.6941,83200000.0
2009-08-10 02:43:00,1.6942,1.69475,1.6941,1.6947,126400000.0
2009-08-10 02:44:00,1.6947,1.6947,1.6944,1.69445,90400000.0
2009-08-10 02:45:00,1.6944,1.69455,1.6937,1.6937,96000000.0
2009-08-10 02:46:00,1.6937,1.6939,1.6933,1.6937,101300000.0
2009-08-10 02:47:00,1.69375,1.69405,1.6934,1.69355,58300000.0
2009-08-10 02:48:00,1.69355,1.69395,1.69355,1.69395,98100000.0
2009-08-10 02:49:00,1.6938,1.69395,1.69325,1.6937,101200000.0
2009-08-10 02:50:00,1.6937,1.6937,1.6934,1.69355,66600000.0
2009-08-10 02:51:00,1.6935,1.69385,1.6934,1.69385,85700000.0
2009-08-10 02:52:00,1.6938,1.69395,1.6931,1.6932,82100000.0
2009-08-10 02:53:00,1.6932,1.6938,1.6931,1.69375,62600000.0
2009-08-10 02:54:00,1.69375,1.69445,1.69375,1.69425,108400000.0
2009-08-10 02:55:00,1.69425,1.6944,1.69405,1.6944,74400000.0
2009-08-10 02:56:00,1.6944,1.69445,1.69385,1.6942,83700000.0
2009-08-10 02:57:00,1.69415,1.69415,1.69405,1.6941,24800000.0
2009-08-10 02:58:00,1.69405,1.6944,1.6939,1.6939,53700000.0
2009-08-10 02:59:00,1.69395,1.69395,1.6937,1.6939,39100000.0
2009-08-10 03:00:00,1.694,1.69525,1.69395,1.69505,83000000.0
2009-08-10 03:01:00,1.695,1.69505,1.69455,1.69455,92100000.0
2009-08-10 03:02:00,1.69455,1.69485,1.69455,1.6948,34400000.0
2009-08-10 03:03:00,1.69485,1.695,1.6948,1.6949,29600000.0
2009-08-10 03:04:00,1.6949,1.6954,1.6949,1.69505,65800000.0
2009-08-10 03:05:00,1.695,1.69505,1.6947,1.69485,47600000.0
2009-08-10 03:06:00,1.6948,1.6952,1.6946,1.6946,107700000.0
2009-08-10 03:07:00,1.6947,1.69515,1.69445,1.69505,135000000.0
2009-08-10 03:08:00,1.69515,1.69515,1.6945,1.69465,133200000.0
2009-08-10 03:09:00,1.69475,1.695,1.69475,1.695,10100000.0
2009-08-10 03:10:00,1.6951,1.69535,1.69455,1.69455,64100000.0
2009-08-10 03:11:00,1.69455,1.6949,1.69455,1.69465,37100000.0
2009-08-10 03:12:00,1.69465,1.6947,1.69445,1.6946,43300000.0
2009-08-10 03:13:00,1.6946,1.6951,1.6946,1.695,80200000.0
2009-08-10 03:14:00,1.69505,1.6956,1.69495,1.69545,81600000.0
2009-08-10 03:15:00,1.69545,1.69585,1.69485,1.69555,122000000.0
2009-08-10 03:16:00,1.69555,1.6957,1.6955,1.69565,29200000.0
2009-08-10 03:17:00,1.6956,1.6957,1.6951,1.6953,113100000.0
2009-08-10 03:18:00,1.6954,1.69555,1.6947,1.6948,65000000.0
2009-08-10 03:19:00,1.69485,1.6951,1.6948,1.6951,42000000.0
2009-08-10 03:20:00,1.695,1.6952,1.69475,1.6948,58400000.0
2009-08-10 03:21:00,1.6948,1.69485,1.6945,1.69455,61600000.0
2009-08-10 03:22:00,1.69455,1.6948,1.6945,1.6946,64900000.0
2009-08-10 03:23:00,1.6945,1.6948,1.69435,1.69435,22300000.0
2009-08-10 03:24:00,1.6944,1.6946,1.69435,1.6944,60300000.0
2009-08-10 03:25:00,1.6945,1.6946,1.69445,1.6946,39400000.0
2009-08-10 03:26:00,1.69455,1.6946,1.6943,1.6943,52500000.0
2009-08-10 03:27:00,1.6942,1.6945,1.69405,1.69405,64000000.0
2009-08-10 03:28:00,1.6941,1.69425,1.69365,1.6939,119100000.0
2009-08-10 03:29:00,1.6938,1.694,1.69335,1.69345,74600000.0
2009-08-10 03:30:00,1.69345,1.6945,1.69345,1.6944,103300000.0
2009-08-10 03:31:00,1.6944,1.6945,1.6943,1.6943,38800000.0
2009-08-10 03:32:00,1.6942,1.6943,1.6939,1.6939,70300000.0
2009-08-10 03:33:00,1.6939,1.6941,1.6939,1.6941,20500000.0
2009-08-10 03:34:00,1.6942,1.69425,1.6941,1.69415,39700000.0
2009-08-10 03:35:00,1.6941,1.6941,1.694,1.694,5100000.0
2009-08-10 03:36:00,1.6941,1.6942,1.6939,1.6941,46700000.0
2009-08-10 03:37:00,1.694,1.694,1.6933,1.6933,56300000.0
2009-08-10 03:38:00,1.6933,1.6936,1.69325,1.6933,119800000.0
2009-08-10 03:39:00,1.69315,1.6932,1.6927,1.6927,136000000.0
2009-08-10 03:40:00,1.69265,1.6928,1.69235,1.6928,123900000.0
2009-08-10 03:41:00,1.69285,1.69305,1.6924,1.6926,93700000.0
2009-08-10 03:42:00,1.69265,1.693,1.69245,1.69265,149400000.0
2009-08-10 03:43:00,1.6925,1.6928,1.6915,1.6922,187900000.0
2009-08-10 03:44:00,1.69225,1.69235,1.69195,1.69235,60800000.0
2009-08-10 03:45:00,1.69225,1.6927,1.6922,1.6926,159000000.0
2009-08-10 03:46:00,1.6926,1.6927,1.6923,1.6924,127600000.0
2009-08-10 03:47:00,1.6924,1.6929,1.6924,1.6928,162300000.0
2009-08-10 03:48:00,1.6928,1.6929,1.6923,1.6923,149600000.0
2009-08-10 03:49:00,1.6923,1.6924,1.6919,1.6919,69500000.0
2009-08-10 03:50:00,1.6919,1.692,1.69145,1.6917,142200000.0
2009-08-10 03:51:00,1.6918,1.69215,1.69155,1.6919,172400000.0
2009-08-10 03:52:00,1.69185,1.692,1.6918,1.6919,25100000.0
2009-08-10 03:53:00,1.6919,1.6926,1.6919,1.6922,128000000.0
2009-08-10 03:54:00,1.69225,1.69225,1.69205,1.69205,29300000.0
2009-08-10 03:55:00,1.6921,1.6927,1.69205,1.69205,189300000.0
2009-08-10 03:56:00,1.69215,1.6924,1.69205,1.69235,54200000.0
2009-08-10 03:57:00,1.69225,1.6924,1.6922,1.6923,127300000.0
2009-08-10 03:58:00,1.6923,1.69255,1.69205,1.69255,98200000.0
2009-08-10 03:59:00,1.6926,1.69295,1.6924,1.69265,75000000.0
2009-08-10 04:00:00,1.69265,1.6928,1.6922,1.6923,114100000.0
2009-08-10 04:01:00,1.69245,1.6928,1.6924,1.6924,103800000.0
2009-08-10 04:02:00,1.69255,1.6927,1.6923,1.69255,90000000.0
2009-08-10 04:03:00,1.69255,1.6928,1.69255,1.6926,38400000.0
2009-08-10 04:04:00,1.6926,1.6926,1.6926,1.6926,8700000.0
2009-08-10 04:05:00,1.69265,1.6927,1.69265,1.6927,2600000.0
2009-08-10 04:06:00,1.693,1.6931,1.69265,1.69265,88100000.0
2009-08-10 04:07:00,1.6926,1.6926,1.69255,1.69255,34300000.0
2009-08-10 04:08:00,1.69265,1.69315,1.69265,1.693,85000000.0
2009-08-10 04:09:00,1.693,1.6934,1.6929,1.6933,62400000.0
2009-08-10 04:10:00,1.6934,1.6934,1.69275,1.69275,99900000.0
2009-08-10 04:11:00,1.69275,1.6932,1.69275,1.69305,87400000.0
2009-08-10 04:12:00,1.69305,1.69335,1.69275,1.69295,71900000.0
2009-08-10 04:13:00,1.69285,1.6929,1.6926,1.69275,100300000.0
2009-08-10 04:14:00,1.69275,1.69275,1.6919,1.6919,178600000.0
2009-08-10 04:15:00,1.69205,1.6921,1.6919,1.692,90900000.0
2009-08-10 04:16:00,1.69185,1.692,1.6914,1.69165,51200000.0
2009-08-10 04:17:00,1.6917,1.692,1.69155,1.6919,77600000.0
2009-08-10 04:18:00,1.69185,1.6923,1.6917,1.6923,111100000.0
2009-08-10 04:19:00,1.69215,1.69215,1.6918,1.6918,99000000.0
2009-08-10 04:20:00,1.6918,1.69205,1.6918,1.6919,117400000.0
2009-08-10 04:21:00,1.69195,1.69195,1.6917,1.6917,13400000.0
2009-08-10 04:22:00,1.6917,1.6919,1.69165,1.6917,123700000.0
2009-08-10 04:23:00,1.6918,1.6918,1.6915,1.6915,66600000.0
2009-08-10 04:24:00,1.6915,1.6917,1.6915,1.6917,92200000.0
2009-08-10 04:25:00,1.6916,1.6917,1.69055,1.69065,157500000.0
2009-08-10 04:26:00,1.6906,1.69115,1.6905,1.691,108800000.0
2009-08-10 04:27:00,1.69115,1.69135,1.6907,1.6912,208500000.0
2009-08-10 04:28:00,1.6912,1.6913,1.6911,1.6911,65900000.0
2009-08-10 04:29:00,1.6911,1.6912,1.6906,1.6909,204100000.0
2009-08-10 04:30:00,1.6908,1.69105,1.69055,1.69085,169100000.0
2009-08-10 04:31:00,1.6908,1.6909,1.6907,1.6907,50600000.0
2009-08-10 04:32:00,1.6907,1.6911,1.69065,1.691,116700000.0
2009-08-10 04:33:00,1.69105,1.6914,1.691,1.69125,75100000.0
2009-08-10 04:34:00,1.6912,1.69145,1.6911,1.6911,193000000.0
2009-08-10 04:35:00,1.6911,1.69165,1.691,1.69135,198600000.0
2009-08-10 04:36:00,1.69135,1.69175,1.69105,1.69135,230300000.0
2009-08-10 04:37:00,1.6915,1.6918,1.6914,1.6916,143500000.0
2009-08-10 04:38:00,1.6916,1.69165,1.6915,1.6915,102500000.0
2009-08-10 04:39:00,1.6915,1.6916,1.69135,1.6916,126500000.0
2009-08-10 04:40:00,1.69155,1.6919,1.6913,1.6916,171800000.0
2009-08-10 04:41:00,1.6916,1.69205,1.6915,1.69205,131600000.0
2009-08-10 04:42:00,1.69205,1.6923,1.69205,1.6921,53400000.0
2009-08-10 04:43:00,1.69205,1.69205,1.6915,1.6916,93800000.0
2009-08-10 04:44:00,1.6916,1.6916,1.6913,1.6913,112400000.0
2009-08-10 04:45:00,1.6913,1.6914,1.6906,1.6907,122500000.0
2009-08-10 04:46:00,1.6908,1.6909,1.6906,1.6907,86100000.0
2009-08-10 04:47:00,1.6907,1.6907,1.6904,1.6905,56800000.0
2009-08-10 04:48:00,1.69055,1.6906,1.6902,1.6905,66100000.0
2009-08-10 04:49:00,1.6905,1.6907,1.6905,1.6907,27100000.0
2009-08-10 04:50:00,1.6907,1.6916,1.6904,1.691,105800000.0
2009-08-10 04:51:00,1.691,1.6914,1.691,1.6913,114400000.0
2009-08-10 04:52:00,1.6913,1.69135,1.6912,1.69135,30400000.0
2009-08-10 04:53:00,1.6912,1.6914,1.6907,1.6907,109800000.0
2009-08-10 04:54:00,1.69075,1.6908,1.6906,1.6907,115200000.0
2009-08-10 04:55:00,1.6907,1.69075,1.6907,1.6907,24800000.0
2009-08-10 04:56:00,1.6907,1.69095,1.6907,1.69095,45400000.0
2009-08-10 04:57:00,1.691,1.6914,1.69095,1.69115,87200000.0
2009-08-10 04:58:00,1.6913,1.6919,1.6913,1.6916,76000000.0
2009-08-10 04:59:00,1.6916,1.6917,1.6913,1.6917,131400000.0
2009-08-10 05:00:00,1.6916,1.6918,1.6916,1.6916,83300000.0
2009-08-10 05:01:00,1.6916,1.69175,1.6915,1.6916,155400000.0
2009-08-10 05:02:00,1.6916,1.692,1.69145,1.6917,97200000.0
2009-08-10 05:03:00,1.6917,1.6921,1.69165,1.6917,135300000.0
2009-08-10 05:04:00,1.6919,1.6921,1.6918,1.69185,63800000.0
2009-08-10 05:05:00,1.69185,1.69185,1.6917,1.6917,18800000.0
2009-08-10 05:06:00,1.6917,1.6917,1.6912,1.69155,87300000.0
2009-08-10 05:07:00,1.69155,1.69155,1.6913,1.6915,89200000.0
2009-08-10 05:08:00,1.6916,1.6916,1.6913,1.6913,38200000.0
2009-08-10 05:09:00,1.6913,1.6914,1.69115,1.6914,56400000.0
2009-08-10 05:10:00,1.6914,1.6918,1.6914,1.6917,57900000.0
2009-08-10 05:11:00,1.6918,1.6918,1.6917,1.6917,10900000.0
2009-08-10 05:12:00,1.6918,1.69215,1.6917,1.69205,143600000.0
2009-08-10 05:13:00,1.692,1.6921,1.6919,1.6919,42000000.0
2009-08-10 05:14:00,1.692,1.69205,1.69165,1.69205,65600000.0
2009-08-10 05:15:00,1.69205,1.6922,1.6915,1.6915,104500000.0
2009-08-10 05:16:00,1.6916,1.6917,1.69155,1.69155,146800000.0
2009-08-10 05:17:00,1.6916,1.6918,1.69155,1.6916,54400000.0
2009-08-10 05:18:00,1.6916,1.69185,1.6916,1.69175,58100000.0
2009-08-10 05:19:00,1.69165,1.692,1.6916,1.69175,25900000.0
2009-08-10 05:20:00,1.69175,1.69185,1.6917,1.6918,52800000.0
2009-08-10 05:21:00,1.69185,1.6919,1.69175,1.69175,51500000.0
2009-08-10 05:22:00,1.6917,1.6919,1.6917,1.6917,76000000.0
2009-08-10 05:23:00,1.6917,1.69175,1.69155,1.6917,38600000.0
2009-08-10 05:24:00,1.6918,1.6921,1.69175,1.6921,50800000.0
2009-08-10 05:25:00,1.6921,1.6923,1.6919,1.6921,58900000.0
2009-08-10 05:26:00,1.69205,1.6923,1.69195,1.69225,30000000.0
2009-08-10 05:27:00,1.69215,1.69255,1.6919,1.69255,36800000.0
2009-08-10 05:28:00,1.69255,1.69255,1.69185,1.6921,60500000.0
2009-08-10 05:29:00,1.6922,1.69265,1.6919,1.6922,256200000.0
2009-08-10 05:30:00,1.6921,1.6923,1.69195,1.6922,126300000.0
2009-08-10 05:31:00,1.6922,1.6924,1.6914,1.6919,241000000.0
2009-08-10 05:32:00,1.6919,1.6921,1.69165,1.6917,100600000.0
2009-08-10 05:33:00,1.6918,1.6924,1.6917,1.6918,179400000.0
2009-08-10 05:34:00,1.6917,1.6918,1.69115,1.6913,164300000.0
2009-08-10 05:35:00,1.6914,1.6917,1.69135,1.6917,60900000.0
2009-08-10 05:36:00,1.6917,1.69225,1.6917,1.69215,44300000.0
2009-08-10 05:37:00,1.6921,1.6921,1.6919,1.6919,47700000.0
2009-08-10 05:38:00,1.692,1.692,1.69135,1.69135,37900000.0
2009-08-10 05:39:00,1.69135,1.69135,1.69115,1.6913,72500000.0
2009-08-10 05:40:00,1.69135,1.6918,1.6913,1.69175,48000000.0
2009-08-10 05:41:00,1.69175,1.69185,1.69175,1.6918,44900000.0
2009-08-10 05:42:00,1.6919,1.69205,1.6916,1.6917,140000000.0
2009-08-10 05:43:00,1.6918,1.6919,1.6917,1.6918,166100000.0
2009-08-10 05:44:00,1.6917,1.69195,1.6917,1.69175,67600000.0
2009-08-10 05:45:00,1.69185,1.69195,1.6918,1.69195,57300000.0
2009-08-10 05:46:00,1.69205,1.69215,1.69165,1.69165,48300000.0
2009-08-10 05:47:00,1.69165,1.6917,1.6915,1.6915,26200000.0
2009-08-10 05:48:00,1.6915,1.6915,1.6913,1.6914,32300000.0
2009-08-10 05:49:00,1.6914,1.6915,1.6914,1.6915,15500000.0
2009-08-10 05:50:00,1.69145,1.6917,1.6914,1.6916,61300000.0
2009-08-10 05:51:00,1.6916,1.6917,1.6912,1.6914,77200000.0
2009-08-10 05:52:00,1.69145,1.6918,1.69135,1.6914,55400000.0
2009-08-10 05:53:00,1.69145,1.6918,1.6914,1.6917,122600000.0
2009-08-10 05:54:00,1.6917,1.6917,1.69145,1.69145,60800000.0
2009-08-10 05:55:00,1.6914,1.69155,1.69125,1.69125,185400000.0
2009-08-10 05:56:00,1.69125,1.6916,1.6912,1.6914,114700000.0
2009-08-10 05:57:00,1.69135,1.6915,1.6913,1.6913,127900000.0
2009-08-10 05:58:00,1.69145,1.692,1.6914,1.6918,133300000.0
2009-08-10 05:59:00,1.6918,1.6919,1.69165,1.6918,186900000.0
2009-08-10 06:00:00,1.69185,1.6921,1.6917,1.6919,155600000.0
2009-08-10 06:01:00,1.6919,1.692,1.6916,1.6918,176600000.0
2009-08-10 06:02:00,1.6919,1.6922,1.6916,1.6918,198100000.0
2009-08-10 06:03:00,1.6918,1.69205,1.69175,1.69195,88000000.0
2009-08-10 06:04:00,1.69195,1.69195,1.6913,1.69135,98400000.0
2009-08-10 06:05:00,1.6914,1.6918,1.6911,1.69155,103100000.0
2009-08-10 06:06:00,1.6916,1.6917,1.6915,1.69165,49700000.0
2009-08-10 06:07:00,1.6916,1.6921,1.6916,1.6917,74600000.0
2009-08-10 06:08:00,1.6921,1.69235,1.6917,1.69235,109700000.0
2009-08-10 06:09:00,1.69245,1.69265,1.69235,1.6925,86900000.0
2009-08-10 06:10:00,1.69255,1.69285,1.6923,1.69255,94400000.0
2009-08-10 06:11:00,1.6926,1.69295,1.69255,1.69285,112900000.0
2009-08-10 06:12:00,1.6928,1.6929,1.6925,1.6926,70000000.0
2009-08-10 06:13:00,1.6924,1.69265,1.6924,1.69255,80800000.0
2009-08-10 06:14:00,1.6926,1.69275,1.69235,1.69255,41100000.0
2009-08-10 06:15:00,1.6926,1.6926,1.6923,1.69245,77600000.0
2009-08-10 06:16:00,1.6924,1.6927,1.6915,1.69175,123400000.0
2009-08-10 06:17:00,1.69175,1.69235,1.69165,1.69215,97000000.0
2009-08-10 06:18:00,1.69215,1.6923,1.69165,1.6919,44600000.0
2009-08-10 06:19:00,1.6919,1.6921,1.69165,1.69185,67000000.0
2009-08-10 06:20:00,1.6919,1.692,1.6917,1.692,24000000.0
2009-08-10 06:21:00,1.69195,1.69195,1.6915,1.6917,66800000.0
2009-08-10 06:22:00,1.6917,1.6918,1.6916,1.69175,50600000.0
2009-08-10 06:23:00,1.6918,1.692,1.69155,1.69175,73300000.0
2009-08-10 06:24:00,1.69185,1.6923,1.6915,1.69225,111100000.0
2009-08-10 06:25:00,1.69235,1.6925,1.69175,1.69175,74800000.0
2009-08-10 06:26:00,1.69175,1.69225,1.69175,1.6922,33200000.0
2009-08-10 06:27:00,1.69225,1.69245,1.6922,1.6922,92000000.0
2009-08-10 06:28:00,1.6923,1.69265,1.6922,1.69225,56500000.0
2009-08-10 06:29:00,1.69225,1.69245,1.69205,1.69215,72500000.0
2009-08-10 06:30:00,1.69225,1.6924,1.692,1.6924,118800000.0
2009-08-10 06:31:00,1.69235,1.69235,1.69205,1.6922,78900000.0
2009-08-10 06:32:00,1.6922,1.6922,1.6919,1.69215,102200000.0
2009-08-10 06:33:00,1.6921,1.6924,1.692,1.6923,61000000.0
2009-08-10 06:34:00,1.6923,1.6923,1.69185,1.6919,76200000.0
2009-08-10 06:35:00,1.69215,1.6925,1.69195,1.69195,89000000.0
2009-08-10 06:36:00,1.69195,1.692,1.69175,1.69175,38800000.0
2009-08-10 06:37:00,1.6918,1.6918,1.69175,1.6918,18800000.0
2009-08-10 06:38:00,1.6919,1.6921,1.69175,1.6918,63400000.0
2009-08-10 06:39:00,1.69185,1.692,1.69185,1.69185,19000000.0
2009-08-10 06:40:00,1.69195,1.69215,1.6919,1.69205,131900000.0
2009-08-10 06:41:00,1.69215,1.69215,1.6919,1.69195,94300000.0
2009-08-10 06:42:00,1.692,1.69225,1.69195,1.69205,76200000.0
2009-08-10 06:43:00,1.6921,1.69235,1.69195,1.69215,74100000.0
2009-08-10 06:44:00,1.6922,1.69235,1.6922,1.69225,22000000.0
2009-08-10 06:45:00,1.69235,1.69235,1.69205,1.6921,34300000.0
2009-08-10 06:46:00,1.69205,1.6921,1.692,1.692,25900000.0
2009-08-10 06:47:00,1.6921,1.6923,1.6919,1.69195,61800000.0
2009-08-10 06:48:00,1.69195,1.6925,1.69195,1.69215,126600000.0
2009-08-10 06:49:00,1.69215,1.69215,1.6917,1.69175,81700000.0
2009-08-10 06:50:00,1.6918,1.6923,1.6918,1.69225,74500000.0
2009-08-10 06:51:00,1.6923,1.6923,1.69215,1.69225,82500000.0
2009-08-10 06:52:00,1.6923,1.6925,1.6922,1.6925,29800000.0
2009-08-10 06:53:00,1.69245,1.69245,1.69245,1.69245,4000000.0
2009-08-10 06:54:00,1.6925,1.69255,1.69225,1.6923,39900000.0
2009-08-10 06:55:00,1.6922,1.6924,1.6922,1.69235,32200000.0
2009-08-10 06:56:00,1.69235,1.6924,1.6919,1.69205,103700000.0
2009-08-10 06:57:00,1.69205,1.69215,1.69195,1.69215,50800000.0
2009-08-10 06:58:00,1.6921,1.69215,1.6916,1.69175,76200000.0
2009-08-10 06:59:00,1.69175,1.69175,1.69125,1.6913,130600000.0
2009-08-10 07:00:00,1.6913,1.6917,1.69115,1.6917,102200000.0
2009-08-10 07:01:00,1.6917,1.69225,1.6915,1.69205,77000000.0
2009-08-10 07:02:00,1.692,1.69215,1.692,1.69215,58500000.0
2009-08-10 07:03:00,1.69215,1.6924,1.69215,1.69225,65000000.0
2009-08-10 07:04:00,1.69225,1.69235,1.6921,1.69225,51900000.0
2009-08-10 07:05:00,1.69235,1.6925,1.69225,1.69235,33100000.0
2009-08-10 07:06:00,1.6924,1.6925,1.6917,1.69195,54800000.0
2009-08-10 07:07:00,1.692,1.692,1.69175,1.69195,57600000.0
2009-08-10 07:08:00,1.6919,1.69195,1.6916,1.69185,59300000.0
2009-08-10 07:09:00,1.69165,1.6918,1.69135,1.69155,60600000.0
2009-08-10 07:10:00,1.6915,1.6918,1.6915,1.6917,77400000.0
2009-08-10 07:11:00,1.69165,1.6922,1.69165,1.69205,144000000.0
2009-08-10 07:12:00,1.692,1.6922,1.69165,1.6921,77800000.0
2009-08-10 07:13:00,1.69205,1.69225,1.692,1.69215,95900000.0
2009-08-10 07:14:00,1.69205,1.69235,1.69205,1.6923,31900000.0
2009-08-10 07:15:00,1.6923,1.69255,1.6922,1.69245,35600000.0
2009-08-10 07:16:00,1.6925,1.6926,1.69235,1.69255,38600000.0
2009-08-10 07:17:00,1.69255,1.6926,1.69255,1.6926,3000000.0
2009-08-10 07:18:00,1.6925,1.6926,1.6922,1.69225,40400000.0
2009-08-10 07:19:00,1.6922,1.6925,1.6922,1.6924,20100000.0
2009-08-10 07:20:00,1.6925,1.6925,1.69235,1.6925,13600000.0
2009-08-10 07:21:00,1.69245,1.6926,1.6922,1.6923,35600000.0
2009-08-10 07:22:00,1.6924,1.69245,1.69225,1.6923,22400000.0
2009-08-10 07:23:00,1.6923,1.6924,1.6923,1.69235,10200000.0
2009-08-10 07:24:00,1.69235,1.69235,1.69185,1.6919,14000000.0
2009-08-10 07:25:00,1.69205,1.69255,1.69205,1.69255,47600000.0
2009-08-10 07:26:00,1.6926,1.6927,1.6923,1.6924,61900000.0
2009-08-10 07:27:00,1.6925,1.6929,1.69245,1.6925,60700000.0
2009-08-10 07:28:00,1.69245,1.6928,1.69245,1.6927,62900000.0
2009-08-10 07:29:00,1.69265,1.6929,1.6925,1.69265,90700000.0
2009-08-10 07:30:00,1.69255,1.6927,1.69225,1.6926,69600000.0
2009-08-10 07:31:00,1.69255,1.6926,1.69215,1.69245,97500000.0
2009-08-10 07:32:00,1.6924,1.6924,1.692,1.6922,84600000.0
2009-08-10 07:33:00,1.69215,1.69215,1.6917,1.69195,88900000.0
2009-08-10 07:34:00,1.6918,1.69215,1.69145,1.6919,151900000.0
2009-08-10 07:35:00,1.69185,1.69275,1.69185,1.6925,119600000.0
2009-08-10 07:36:00,1.6924,1.6924,1.69195,1.6921,84300000.0
2009-08-10 07:37:00,1.69205,1.6922,1.6917,1.69195,126500000.0
2009-08-10 07:38:00,1.692,1.6922,1.69185,1.692,58300000.0
2009-08-10 07:39:00,1.6921,1.69215,1.69155,1.69175,46400000.0
2009-08-10 07:40:00,1.6917,1.6923,1.6916,1.69225,56000000.0
2009-08-10 07:41:00,1.692,1.6922,1.69155,1.6918,71200000.0
2009-08-10 07:42:00,1.69175,1.6921,1.69175,1.692,37100000.0
2009-08-10 07:43:00,1.6917,1.692,1.69155,1.69175,93600000.0
2009-08-10 07:44:00,1.6917,1.69195,1.69165,1.6917,79300000.0
2009-08-10 07:45:00,1.6917,1.69195,1.69155,1.69185,64100000.0
2009-08-10 07:46:00,1.69195,1.6923,1.6917,1.6918,133800000.0
2009-08-10 07:47:00,1.69185,1.69195,1.69155,1.69195,84200000.0
2009-08-10 07:48:00,1.69185,1.69245,1.6918,1.6923,115000000.0
2009-08-10 07:49:00,1.6922,1.69245,1.6918,1.69245,113200000.0
2009-08-10 07:50:00,1.6925,1.6927,1.69235,1.6926,106900000.0
2009-08-10 07:51:00,1.69265,1.6927,1.6924,1.6926,57600000.0
2009-08-10 07:52:00,1.6926,1.6927,1.6916,1.69175,82800000.0
2009-08-10 07:53:00,1.69175,1.69215,1.69175,1.69215,96300000.0
2009-08-10 07:54:00,1.6923,1.6924,1.6922,1.6922,69700000.0
2009-08-10 07:55:00,1.69215,1.6924,1.69215,1.69225,30700000.0
2009-08-10 07:56:00,1.6924,1.69255,1.6921,1.6923,157100000.0
2009-08-10 07:57:00,1.6923,1.69235,1.6919,1.6923,81600000.0
2009-08-10 07:58:00,1.69235,1.69255,1.69195,1.6923,54800000.0
2009-08-10 07:59:00,1.69225,1.69245,1.69215,1.6922,55200000.0
2009-08-10 08:00:00,1.69235,1.69275,1.6923,1.6923,134900000.0
2009-08-10 08:01:00,1.6922,1.69255,1.69175,1.6921,177400000.0
2009-08-10 08:02:00,1.69215,1.69235,1.69175,1.69225,202000000.0
2009-08-10 08:03:00,1.692,1.69235,1.692,1.69235,92600000.0
2009-08-10 08:04:00,1.6924,1.6924,1.69175,1.6919,156300000.0
2009-08-10 08:05:00,1.69195,1.69205,1.6918,1.6919,42600000.0
2009-08-10 08:06:00,1.692,1.692,1.6915,1.69175,94700000.0
2009-08-10 08:07:00,1.69165,1.69225,1.6916,1.69215,107600000.0
2009-08-10 08:08:00,1.6922,1.69225,1.69185,1.6921,59300000.0
2009-08-10 08:09:00,1.69205,1.6923,1.6916,1.69215,96700000.0
2009-08-10 08:10:00,1.69205,1.69205,1.69095,1.69095,120600000.0
2009-08-10 08:11:00,1.6911,1.6917,1.6909,1.691,218500000.0
2009-08-10 08:12:00,1.691,1.6916,1.6909,1.6912,103500000.0
2009-08-10 08:13:00,1.6912,1.6915,1.6912,1.6915,95500000.0
2009-08-10 08:14:00,1.6913,1.6917,1.6911,1.6916,222600000.0
2009-08-10 08:15:00,1.6916,1.6919,1.69125,1.6915,187700000.0
2009-08-10 08:16:00,1.6914,1.6915,1.6912,1.6913,53900000.0
2009-08-10 08:17:00,1.6913,1.69165,1.69025,1.6903,154900000.0
2009-08-10 08:18:00,1.69025,1.6913,1.69015,1.6912,120600000.0
2009-08-10 08:19:00,1.6912,1.6913,1.69085,1.6911,44900000.0
2009-08-10 08:20:00,1.69105,1.6912,1.69075,1.6912,84300000.0
2009-08-10 08:21:00,1.69125,1.69125,1.69095,1.69095,13700000.0
2009-08-10 08:22:00,1.69105,1.69135,1.6909,1.6912,80200000.0
2009-08-10 08:23:00,1.6911,1.69155,1.691,1.6914,66500000.0
2009-08-10 08:24:00,1.6912,1.6915,1.69115,1.6915,114500000.0
2009-08-10 08:25:00,1.6916,1.6916,1.6913,1.6914,87900000.0
2009-08-10 08:26:00,1.69145,1.69145,1.69125,1.6914,37400000.0
2009-08-10 08:27:00,1.69135,1.69185,1.69115,1.69185,121300000.0
2009-08-10 08:28:00,1.69175,1.69285,1.69175,1.6923,129100000.0
2009-08-10 08:29:00,1.6923,1.6929,1.6923,1.6927,135000000.0
2009-08-10 08:30:00,1.6928,1.69285,1.6921,1.6921,128300000.0
2009-08-10 08:31:00,1.6921,1.69245,1.69195,1.692,164200000.0
2009-08-10 08:32:00,1.692,1.69235,1.6918,1.6921,130700000.0
2009-08-10 08:33:00,1.69215,1.6926,1.69215,1.6926,121700000.0
2009-08-10 08:34:00,1.69255,1.69255,1.6922,1.69225,83100000.0
2009-08-10 08:35:00,1.69225,1.6927,1.69215,1.6923,84600000.0
2009-08-10 08:36:00,1.69235,1.6925,1.69205,1.6921,134800000.0
2009-08-10 08:37:00,1.69205,1.6922,1.69175,1.6919,91200000.0
2009-08-10 08:38:00,1.6919,1.69235,1.69135,1.69205,159900000.0
2009-08-10 08:39:00,1.692,1.6922,1.69175,1.69205,101400000.0
2009-08-10 08:40:00,1.69205,1.69215,1.6915,1.6917,108100000.0
2009-08-10 08:41:00,1.69185,1.69235,1.6918,1.69195,123600000.0
2009-08-10 08:42:00,1.692,1.6922,1.6919,1.69195,40900000.0
2009-08-10 08:43:00,1.6919,1.6923,1.69165,1.69225,122600000.0
2009-08-10 08:44:00,1.6922,1.69235,1.6919,1.69215,74400000.0
2009-08-10 08:45:00,1.6921,1.6927,1.6921,1.6926,99800000.0
2009-08-10 08:46:00,1.69255,1.69255,1.69185,1.6922,67200000.0
2009-08-10 08:47:00,1.6922,1.6925,1.6919,1.692,114700000.0
2009-08-10 08:48:00,1.69205,1.69225,1.69185,1.69185,54600000.0
2009-08-10 08:49:00,1.6919,1.6919,1.69165,1.69175,82400000.0
2009-08-10 08:50:00,1.6917,1.692,1.69155,1.6919,103600000.0
2009-08-10 08:51:00,1.6919,1.6923,1.69165,1.6922,126400000.0
2009-08-10 08:52:00,1.6923,1.6925,1.692,1.6924,185500000.0
2009-08-10 08:53:00,1.6925,1.693,1.69225,1.6925,164900000.0
2009-08-10 08:54:00,1.6925,1.6925,1.69185,1.69225,187800000.0
2009-08-10 08:55:00,1.6923,1.69235,1.69205,1.6923,101300000.0
2009-08-10 08:56:00,1.6923,1.6926,1.69215,1.6924,79000000.0
2009-08-10 08:57:00,1.6925,1.6925,1.6918,1.692,123800000.0
2009-08-10 08:58:00,1.69215,1.69225,1.69155,1.69225,108500000.0
2009-08-10 08:59:00,1.6922,1.6928,1.692,1.6927,112400000.0
2009-08-10 09:00:00,1.6927,1.69325,1.69245,1.69325,192100000.0
2009-08-10 09:01:00,1.69335,1.694,1.69325,1.6939,132000000.0
2009-08-10 09:02:00,1.6939,1.6939,1.6934,1.69375,83900000.0
2009-08-10 09:03:00,1.69375,1.6939,1.6933,1.6934,80300000.0
2009-08-10 09:04:00,1.6934,1.69365,1.6932,1.6933,101800000.0
2009-08-10 09:05:00,1.6933,1.6936,1.69305,1.69345,70600000.0
2009-08-10 09:06:00,1.69345,1.6938,1.69335,1.69375,85200000.0
2009-08-10 09:07:00,1.69375,1.6939,1.69335,1.6935,117100000.0
2009-08-10 09:08:00,1.6935,1.69385,1.6931,1.6934,194100000.0
2009-08-10 09:09:00,1.6934,1.6936,1.69295,1.6931,140200000.0
2009-08-10 09:10:00,1.69315,1.694,1.69315,1.69385,71000000.0
2009-08-10 09:11:00,1.6937,1.6939,1.6936,1.6939,23200000.0
2009-08-10 09:12:00,1.6937,1.6937,1.69325,1.69345,80300000.0
2009-08-10 09:13:00,1.69355,1.6936,1.69325,1.6933,43700000.0
2009-08-10 09:14:00,1.6933,1.6933,1.6929,1.69305,68600000.0
2009-08-10 09:15:00,1.69305,1.69325,1.6927,1.69275,110300000.0
2009-08-10 09:16:00,1.6927,1.693,1.69255,1.6927,104300000.0
2009-08-10 09:17:00,1.6927,1.6929,1.6922,1.6922,111800000.0
2009-08-10 09:18:00,1.6923,1.6927,1.69175,1.6919,128900000.0
2009-08-10 09:19:00,1.692,1.69215,1.69155,1.69195,115300000.0
2009-08-10 09:20:00,1.692,1.692,1.69145,1.6917,94900000.0
2009-08-10 09:21:00,1.6917,1.69185,1.69125,1.6914,81800000.0
2009-08-10 09:22:00,1.69135,1.69145,1.6908,1.6909,62600000.0
2009-08-10 09:23:00,1.6909,1.69125,1.69075,1.69105,107200000.0
2009-08-10 09:24:00,1.6911,1.6913,1.6908,1.69085,51100000.0
2009-08-10 09:25:00,1.69085,1.69115,1.69045,1.6907,120900000.0
2009-08-10 09:26:00,1.6907,1.69075,1.69045,1.6907,78500000.0
2009-08-10 09:27:00,1.6907,1.6911,1.6907,1.6907,95200000.0
2009-08-10 09:28:00,1.6908,1.6911,1.6905,1.6908,146400000.0
2009-08-10 09:29:00,1.6908,1.6911,1.6904,1.6907,156900000.0
2009-08-10 09:30:00,1.6906,1.69075,1.69035,1.6904,135800000.0
2009-08-10 09:31:00,1.69045,1.6911,1.69035,1.69095,114100000.0
2009-08-10 09:32:00,1.6909,1.6909,1.6902,1.6905,146900000.0
2009-08-10 09:33:00,1.69065,1.69095,1.69035,1.69075,125700000.0
2009-08-10 09:34:00,1.69065,1.69075,1.69035,1.69045,65300000.0
2009-08-10 09:35:00,1.69045,1.69075,1.69045,1.6905,59200000.0
2009-08-10 09:36:00,1.6905,1.6909,1.6904,1.6906,149900000.0
2009-08-10 09:37:00,1.69075,1.6915,1.6907,1.6915,137300000.0
2009-08-10 09:38:00,1.6914,1.69165,1.6911,1.69165,90200000.0
2009-08-10 09:39:00,1.6916,1.6917,1.6911,1.69135,153500000.0
2009-08-10 09:40:00,1.69125,1.692,1.69125,1.69175,84700000.0
2009-08-10 09:41:00,1.69185,1.6921,1.6917,1.692,99300000.0
2009-08-10 09:42:00,1.69195,1.6921,1.69145,1.692,65400000.0
2009-08-10 09:43:00,1.69185,1.69205,1.69165,1.69205,104100000.0
2009-08-10 09:44:00,1.692,1.6924,1.6915,1.6915,90800000.0
2009-08-10 09:45:00,1.6915,1.6915,1.6909,1.69105,52300000.0
2009-08-10 09:46:00,1.6911,1.69165,1.6911,1.6912,143600000.0
2009-08-10 09:47:00,1.69125,1.69165,1.6912,1.69155,114100000.0
2009-08-10 09:48:00,1.69155,1.69155,1.6913,1.69135,67700000.0
2009-08-10 09:49:00,1.6914,1.69155,1.691,1.6913,88200000.0
2009-08-10 09:50:00,1.6913,1.69135,1.69095,1.69135,56200000.0
2009-08-10 09:51:00,1.6914,1.69155,1.6912,1.6914,86100000.0
2009-08-10 09:52:00,1.69145,1.6916,1.6914,1.69145,44500000.0
2009-08-10 09:53:00,1.6915,1.69155,1.6911,1.6912,50500000.0
2009-08-10 09:54:00,1.69125,1.69125,1.691,1.69105,48800000.0
2009-08-10 09:55:00,1.69105,1.69125,1.6909,1.69105,62800000.0
2009-08-10 09:56:00,1.6911,1.6914,1.6909,1.6912,189800000.0
2009-08-10 09:57:00,1.69115,1.6914,1.691,1.691,91800000.0
2009-08-10 09:58:00,1.69085,1.6912,1.69085,1.691,52200000.0
2009-08-10 09:59:00,1.691,1.69105,1.69085,1.69085,33100000.0
2009-08-10 10:00:00,1.6907,1.6915,1.6907,1.6914,158300000.0
2009-08-10 10:01:00,1.69135,1.69155,1.69095,1.6913,119000000.0
2009-08-10 10:02:00,1.6914,1.69155,1.69085,1.69095,123900000.0
2009-08-10 10:03:00,1.69085,1.69135,1.6905,1.6909,229500000.0
2009-08-10 10:04:00,1.6909,1.6911,1.69065,1.69095,131700000.0
2009-08-10 10:05:00,1.69085,1.69085,1.69025,1.6907,133100000.0
2009-08-10 10:06:00,1.6907,1.6909,1.6906,1.6907,103200000.0
2009-08-10 10:07:00,1.6907,1.69125,1.6905,1.69125,120000000.0
2009-08-10 10:08:00,1.6911,1.6911,1.69045,1.6908,143500000.0
2009-08-10 10:09:00,1.69075,1.691,1.69055,1.69055,127600000.0
2009-08-10 10:10:00,1.69055,1.69095,1.6905,1.6908,123400000.0
2009-08-10 10:11:00,1.6909,1.691,1.69045,1.69055,130700000.0
2009-08-10 10:12:00,1.6906,1.69085,1.69035,1.6906,72500000.0
2009-08-10 10:13:00,1.69065,1.69075,1.69035,1.69065,68400000.0
2009-08-10 10:14:00,1.69055,1.69075,1.69025,1.69065,113300000.0
2009-08-10 10:15:00,1.69065,1.69135,1.6906,1.6908,107800000.0
2009-08-10 10:16:00,1.6907,1.6908,1.69035,1.69045,47400000.0
2009-08-10 10:17:00,1.6904,1.6905,1.68985,1.68995,29200000.0
2009-08-10 10:18:00,1.69005,1.6904,1.69005,1.6902,77100000.0
2009-08-10 10:19:00,1.6902,1.69065,1.6902,1.69065,45200000.0
2009-08-10 10:20:00,1.69055,1.69095,1.69055,1.69065,38000000.0
2009-08-10 10:21:00,1.6906,1.6909,1.6905,1.69075,39100000.0
2009-08-10 10:22:00,1.69065,1.69085,1.6906,1.69065,15000000.0
2009-08-10 10:23:00,1.69045,1.69075,1.69035,1.6905,73000000.0
2009-08-10 10:24:00,1.6905,1.69075,1.69035,1.69065,62200000.0
2009-08-10 10:25:00,1.69065,1.69095,1.6905,1.6907,126200000.0
2009-08-10 10:26:00,1.6907,1.6911,1.6904,1.6904,97900000.0
2009-08-10 10:27:00,1.6904,1.69045,1.6897,1.69015,96300000.0
2009-08-10 10:28:00,1.69015,1.69055,1.69,1.69015,64700000.0
2009-08-10 10:29:00,1.6901,1.6903,1.68975,1.69,81100000.0
2009-08-10 10:30:00,1.68995,1.6902,1.68995,1.6901,53900000.0
2009-08-10 10:31:00,1.6901,1.6902,1.6899,1.69005,48200000.0
2009-08-10 10:32:00,1.69025,1.6903,1.69,1.69025,42600000.0
2009-08-10 10:33:00,1.6901,1.69025,1.68975,1.68985,87900000.0
2009-08-10 10:34:00,1.6899,1.69,1.6894,1.6899,103600000.0
2009-08-10 10:35:00,1.6899,1.69015,1.6898,1.68995,72100000.0
2009-08-10 10:36:00,1.6899,1.6901,1.68895,1.68905,66800000.0
2009-08-10 10:37:00,1.6892,1.68935,1.68855,1.68935,107900000.0
2009-08-10 10:38:00,1.68945,1.68945,1.68885,1.68895,96600000.0
2009-08-10 10:39:00,1.68895,1.68905,1.6886,1.68885,95300000.0
2009-08-10 10:40:00,1.6888,1.6889,1.6887,1.68885,68500000.0
2009-08-10 10:41:00,1.6887,1.6893,1.6887,1.68925,90600000.0
2009-08-10 10:42:00,1.6893,1.6895,1.6889,1.68905,98700000.0
2009-08-10 10:43:00,1.6889,1.6891,1.6888,1.6891,69400000.0
2009-08-10 10:44:00,1.68915,1.6893,1.6886,1.68915,77600000.0
2009-08-10 10:45:00,1.68915,1.6895,1.68915,1.6895,48600000.0
2009-08-10 10:46:00,1.6894,1.6895,1.68915,1.6893,56300000.0
2009-08-10 10:47:00,1.6893,1.6895,1.6891,1.68925,90900000.0
2009-08-10 10:48:00,1.68935,1.68935,1.68885,1.6892,69700000.0
2009-08-10 10:49:00,1.6892,1.6893,1.68895,1.689,67900000.0
2009-08-10 10:50:00,1.689,1.6891,1.6888,1.68885,103700000.0
2009-08-10 10:51:00,1.68875,1.6888,1.68825,1.6884,76300000.0
2009-08-10 10:52:00,1.6884,1.6887,1.68815,1.6882,97300000.0
2009-08-10 10:53:00,1.6882,1.68835,1.6879,1.68815,100300000.0
2009-08-10 10:54:00,1.68815,1.6884,1.68795,1.6884,87200000.0
2009-08-10 10:55:00,1.6884,1.6886,1.68835,1.68835,55700000.0
2009-08-10 10:56:00,1.68835,1.6887,1.68825,1.68845,61600000.0
2009-08-10 10:57:00,1.68845,1.68865,1.68825,1.68845,56200000.0
2009-08-10 10:58:00,1.68845,1.68845,1.68815,1.6884,98200000.0
2009-08-10 10:59:00,1.68825,1.6886,1.68815,1.6885,115500000.0
2009-08-10 11:00:00,1.6884,1.68895,1.6883,1.68895,88200000.0
2009-08-10 11:01:00,1.68895,1.689,1.6886,1.6886,82600000.0
2009-08-10 11:02:00,1.6886,1.68905,1.68855,1.68885,105500000.0
2009-08-10 11:03:00,1.68875,1.6892,1.68865,1.68885,125000000.0
2009-08-10 11:04:00,1.68875,1.68895,1.6886,1.68875,54900000.0
2009-08-10 11:05:00,1.68885,1.68925,1.68875,1.68915,48500000.0
2009-08-10 11:06:00,1.68915,1.6895,1.68895,1.68905,64700000.0
2009-08-10 11:07:00,1.6889,1.68925,1.6887,1.6888,97700000.0
2009-08-10 11:08:00,1.6888,1.6889,1.6882,1.6883,86700000.0
2009-08-10 11:09:00,1.6882,1.68835,1.688,1.68835,93800000.0
2009-08-10 11:10:00,1.6883,1.6884,1.68805,1.68815,65500000.0
2009-08-10 11:11:00,1.68825,1.6884,1.688,1.68835,88000000.0
2009-08-10 11:12:00,1.68835,1.68865,1.6882,1.68855,77700000.0
2009-08-10 11:13:00,1.6886,1.68865,1.68825,1.68845,93300000.0
2009-08-10 11:14:00,1.6884,1.68855,1.68815,1.6882,122900000.0
2009-08-10 11:15:00,1.68825,1.68855,1.68805,1.68845,60200000.0
2009-08-10 11:16:00,1.68845,1.68855,1.6882,1.6885,103200000.0
2009-08-10 11:17:00,1.68845,1.6888,1.68845,1.6888,83800000.0
2009-08-10 11:18:00,1.68885,1.68905,1.6888,1.68895,29100000.0
2009-08-10 11:19:00,1.68875,1.68895,1.6885,1.6887,155000000.0
2009-08-10 11:20:00,1.6886,1.6887,1.68845,1.6885,76200000.0
2009-08-10 11:21:00,1.68855,1.6887,1.68805,1.68805,74500000.0
2009-08-10 11:22:00,1.68815,1.68825,1.68805,1.68805,35900000.0
2009-08-10 11:23:00,1.68805,1.68835,1.68805,1.68835,58300000.0
2009-08-10 11:24:00,1.6882,1.6883,1.6881,1.6882,42100000.0
2009-08-10 11:25:00,1.6883,1.68855,1.6881,1.68855,77700000.0
2009-08-10 11:26:00,1.68855,1.68855,1.6883,1.68835,58500000.0
2009-08-10 11:27:00,1.6884,1.68855,1.68815,1.6884,64200000.0
2009-08-10 11:28:00,1.68855,1.68865,1.6885,1.68855,23000000.0
2009-08-10 11:29:00,1.68855,1.68865,1.68845,1.6886,18000000.0
2009-08-10 11:30:00,1.6886,1.68905,1.68835,1.68905,85000000.0
2009-08-10 11:31:00,1.68905,1.68925,1.68885,1.68925,66900000.0
2009-08-10 11:32:00,1.68935,1.68935,1.68905,1.6891,45400000.0
2009-08-10 11:33:00,1.68905,1.68925,1.6887,1.6887,90400000.0
2009-08-10 11:34:00,1.68885,1.68905,1.6885,1.68875,110600000.0
2009-08-10 11:35:00,1.6889,1.6889,1.68875,1.68875,22400000.0
2009-08-10 11:36:00,1.68875,1.68915,1.68875,1.6889,59100000.0
2009-08-10 11:37:00,1.68895,1.68895,1.68855,1.6887,56700000.0
2009-08-10 11:38:00,1.6887,1.6892,1.6885,1.6892,94900000.0
2009-08-10 11:39:00,1.68905,1.6892,1.68855,1.6888,52600000.0
2009-08-10 11:40:00,1.6887,1.6891,1.68855,1.6889,60000000.0
2009-08-10 11:41:00,1.6891,1.6891,1.6885,1.6887,94600000.0
2009-08-10 11:42:00,1.68875,1.6892,1.68855,1.68855,62100000.0
2009-08-10 11:43:00,1.68865,1.6887,1.68845,1.6887,73200000.0
2009-08-10 11:44:00,1.68865,1.68885,1.68865,1.68885,30900000.0
2009-08-10 11:45:00,1.6889,1.68895,1.6879,1.6885,58400000.0
2009-08-10 11:46:00,1.68845,1.68855,1.6881,1.68815,76700000.0
2009-08-10 11:47:00,1.6882,1.68835,1.6875,1.6876,58900000.0
2009-08-10 11:48:00,1.68765,1.68785,1.68755,1.68765,57000000.0
2009-08-10 11:49:00,1.6877,1.68815,1.68765,1.688,102300000.0
2009-08-10 11:50:00,1.688,1.6882,1.6866,1.6869,131000000.0
2009-08-10 11:51:00,1.6868,1.68685,1.68625,1.68645,96000000.0
2009-08-10 11:52:00,1.68645,1.68695,1.68625,1.6869,160900000.0
2009-08-10 11:53:00,1.68675,1.6868,1.68675,1.68675,94200000.0
2009-08-10 11:54:00,1.68675,1.6868,1.68625,1.68665,48900000.0
2009-08-10 11:55:00,1.6866,1.687,1.68645,1.68675,137500000.0
2009-08-10 11:56:00,1.68675,1.68675,1.68625,1.6864,92900000.0
2009-08-10 11:57:00,1.6864,1.6868,1.6863,1.6867,123900000.0
2009-08-10 11:58:00,1.68675,1.6869,1.6865,1.68655,85000000.0
2009-08-10 11:59:00,1.68655,1.68665,1.68625,1.6865,42800000.0
2009-08-10 12:00:00,1.6865,1.6867,1.6865,1.68665,38100000.0
2009-08-10 12:01:00,1.68655,1.6866,1.68625,1.6864,92800000.0
2009-08-10 12:02:00,1.6864,1.6865,1.68615,1.6864,67000000.0
2009-08-10 12:03:00,1.6865,1.6866,1.6863,1.68645,66900000.0
2009-08-10 12:04:00,1.68645,1.68685,1.6864,1.68685,59900000.0
2009-08-10 12:05:00,1.68695,1.687,1.6867,1.68675,66600000.0
2009-08-10 12:06:00,1.68685,1.68685,1.6866,1.68675,9000000.0
2009-08-10 12:07:00,1.68675,1.68675,1.6866,1.68675,50700000.0
2009-08-10 12:08:00,1.68675,1.6871,1.6867,1.6871,55200000.0
2009-08-10 12:09:00,1.687,1.6871,1.6864,1.68665,100600000.0
2009-08-10 12:10:00,1.6867,1.6867,1.6862,1.6862,64100000.0
2009-08-10 12:11:00,1.68605,1.6864,1.6858,1.6864,155100000.0
2009-08-10 12:12:00,1.6864,1.68665,1.68585,1.6859,153100000.0
2009-08-10 12:13:00,1.6859,1.6862,1.68545,1.68595,202800000.0
2009-08-10 12:14:00,1.686,1.68655,1.686,1.6863,162800000.0
2009-08-10 12:15:00,1.68625,1.68625,1.68505,1.68525,101400000.0
2009-08-10 12:16:00,1.68525,1.6858,1.68525,1.6857,97500000.0
2009-08-10 12:17:00,1.6857,1.68595,1.6854,1.6858,93400000.0
2009-08-10 12:18:00,1.6858,1.686,1.68565,1.686,40900000.0
2009-08-10 12:19:00,1.6859,1.6863,1.6859,1.6862,74400000.0
2009-08-10 12:20:00,1.68625,1.68635,1.6859,1.686,40800000.0
2009-08-10 12:21:00,1.6859,1.6862,1.6858,1.6862,46500000.0
2009-08-10 12:22:00,1.6863,1.6863,1.6858,1.68605,99100000.0
2009-08-10 12:23:00,1.686,1.6863,1.6858,1.68595,59500000.0
2009-08-10 12:24:00,1.68595,1.6863,1.68585,1.68625,44300000.0
2009-08-10 12:25:00,1.68615,1.6863,1.686,1.6861,54200000.0
2009-08-10 12:26:00,1.68615,1.6865,1.6861,1.68645,62400000.0
2009-08-10 12:27:00,1.68645,1.68645,1.6863,1.6863,24700000.0
2009-08-10 12:28:00,1.68635,1.6864,1.68595,1.6862,82700000.0
2009-08-10 12:29:00,1.6862,1.6862,1.6861,1.6862,29000000.0
2009-08-10 12:30:00,1.6862,1.6864,1.6862,1.6862,19000000.0
2009-08-10 12:31:00,1.686,1.68645,1.6859,1.6863,65200000.0
2009-08-10 12:32:00,1.68635,1.6864,1.6861,1.6861,85000000.0
2009-08-10 12:33:00,1.6861,1.68665,1.6861,1.6866,48300000.0
2009-08-10 12:34:00,1.6866,1.6866,1.68615,1.6862,38000000.0
2009-08-10 12:35:00,1.68615,1.68645,1.68605,1.6862,49000000.0
2009-08-10 12:36:00,1.68625,1.6863,1.68605,1.6862,66000000.0
2009-08-10 12:37:00,1.68635,1.68635,1.686,1.6863,63300000.0
2009-08-10 12:38:00,1.68625,1.68625,1.6859,1.6859,60900000.0
2009-08-10 12:39:00,1.6859,1.68615,1.6859,1.68615,38800000.0
2009-08-10 12:40:00,1.68615,1.68625,1.68565,1.6861,47700000.0
2009-08-10 12:41:00,1.68605,1.68645,1.6857,1.6858,85800000.0
2009-08-10 12:42:00,1.68585,1.68605,1.6856,1.68585,58400000.0
2009-08-10 12:43:00,1.6858,1.6867,1.68565,1.68665,54300000.0
2009-08-10 12:44:00,1.6867,1.6868,1.68625,1.6865,60700000.0
2009-08-10 12:45:00,1.6865,1.6865,1.6858,1.68585,78200000.0
2009-08-10 12:46:00,1.68585,1.68635,1.68585,1.68625,31300000.0
2009-08-10 12:47:00,1.68635,1.6865,1.6862,1.6863,33400000.0
2009-08-10 12:48:00,1.68625,1.6865,1.6862,1.68635,39800000.0
2009-08-10 12:49:00,1.68665,1.6871,1.68655,1.6871,93200000.0
2009-08-10 12:50:00,1.68705,1.68705,1.68645,1.6869,66000000.0
2009-08-10 12:51:00,1.68685,1.68705,1.6868,1.687,61000000.0
2009-08-10 12:52:00,1.6871,1.6875,1.687,1.68715,26200000.0
2009-08-10 12:53:00,1.68715,1.68735,1.6869,1.6873,59500000.0
2009-08-10 12:54:00,1.6872,1.68735,1.68705,1.68715,31300000.0
2009-08-10 12:55:00,1.6872,1.6872,1.68715,1.6872,10000000.0
2009-08-10 12:56:00,1.68715,1.68785,1.6871,1.6876,83900000.0
2009-08-10 12:57:00,1.6875,1.6877,1.68735,1.68735,51600000.0
2009-08-10 12:58:00,1.68735,1.68775,1.68715,1.68725,43300000.0
2009-08-10 12:59:00,1.6872,1.6874,1.6872,1.6873,19500000.0
2009-08-10 13:00:00,1.6873,1.6878,1.6871,1.6873,102900000.0
2009-08-10 13:01:00,1.6873,1.6875,1.6869,1.6869,47100000.0
2009-08-10 13:02:00,1.6869,1.6876,1.6868,1.6875,83500000.0
2009-08-10 13:03:00,1.6875,1.6877,1.6873,1.6876,53500000.0
2009-08-10 13:04:00,1.6876,1.6876,1.68725,1.68725,25200000.0
2009-08-10 13:05:00,1.68735,1.6883,1.68735,1.6883,66900000.0
2009-08-10 13:06:00,1.6882,1.6889,1.68805,1.6888,127000000.0
2009-08-10 13:07:00,1.68875,1.6889,1.6883,1.68845,84300000.0
2009-08-10 13:08:00,1.6885,1.68885,1.68835,1.68855,59800000.0
2009-08-10 13:09:00,1.68855,1.6891,1.68855,1.68895,64500000.0
2009-08-10 13:10:00,1.68885,1.6892,1.68875,1.6889,61900000.0
2009-08-10 13:11:00,1.68875,1.689,1.6887,1.68885,35700000.0
2009-08-10 13:12:00,1.68885,1.689,1.6887,1.6887,57900000.0
2009-08-10 13:13:00,1.6886,1.6889,1.68835,1.6885,80900000.0
2009-08-10 13:14:00,1.68855,1.68945,1.6885,1.68915,61200000.0
2009-08-10 13:15:00,1.6892,1.6899,1.68915,1.6894,67200000.0
2009-08-10 13:16:00,1.6894,1.6894,1.689,1.68915,54600000.0
2009-08-10 13:17:00,1.68915,1.6892,1.6889,1.689,204300000.0
2009-08-10 13:18:00,1.689,1.68905,1.6889,1.689,166599999.0
2009-08-10 13:19:00,1.689,1.6891,1.6884,1.6891,72700000.0
2009-08-10 13:20:00,1.68905,1.68915,1.6889,1.68895,26200000.0
2009-08-10 13:21:00,1.68905,1.6893,1.68895,1.6892,30600000.0
2009-08-10 13:22:00,1.6892,1.68935,1.689,1.6892,60500000.0
2009-08-10 13:23:00,1.68915,1.68935,1.68875,1.68895,94200000.0
2009-08-10 13:24:00,1.68895,1.6892,1.68895,1.6891,43700000.0
2009-08-10 13:25:00,1.68905,1.68945,1.689,1.68945,39000000.0
2009-08-10 13:26:00,1.68935,1.6896,1.6892,1.6896,31400000.0
2009-08-10 13:27:00,1.68965,1.6898,1.6894,1.6896,23400000.0
2009-08-10 13:28:00,1.68965,1.6897,1.68925,1.68925,40800000.0
2009-08-10 13:29:00,1.68925,1.68925,1.689,1.68905,47900000.0
2009-08-10 13:30:00,1.689,1.68965,1.6886,1.68905,147400000.0
2009-08-10 13:31:00,1.6891,1.6896,1.68895,1.68895,113400000.0
2009-08-10 13:32:00,1.68885,1.68955,1.68885,1.6893,54500000.0
2009-08-10 13:33:00,1.6895,1.6896,1.68935,1.6895,33700000.0
2009-08-10 13:34:00,1.6896,1.68965,1.6893,1.68955,51100000.0
2009-08-10 13:35:00,1.68955,1.6902,1.68945,1.68995,60200000.0
2009-08-10 13:36:00,1.68975,1.6898,1.6891,1.6891,58200000.0
2009-08-10 13:37:00,1.6891,1.6894,1.6891,1.68935,44000000.0
2009-08-10 13:38:00,1.6894,1.6894,1.689,1.689,25600000.0
2009-08-10 13:39:00,1.68895,1.6894,1.68895,1.689,85100000.0
2009-08-10 13:40:00,1.68895,1.68925,1.6889,1.68895,72800000.0
2009-08-10 13:41:00,1.68885,1.68885,1.6885,1.68855,14800000.0
2009-08-10 13:42:00,1.6885,1.68875,1.6883,1.68855,60300000.0
2009-08-10 13:43:00,1.6886,1.68905,1.68855,1.6889,120900000.0
2009-08-10 13:44:00,1.6889,1.68925,1.6888,1.68905,57000000.0
2009-08-10 13:45:00,1.68895,1.68915,1.6887,1.6888,44900000.0
2009-08-10 13:46:00,1.6889,1.68915,1.6887,1.68915,44800000.0
2009-08-10 13:47:00,1.68915,1.68915,1.68865,1.6891,98900000.0
2009-08-10 13:48:00,1.6891,1.6893,1.6888,1.68895,45700000.0
2009-08-10 13:49:00,1.68895,1.6891,1.68875,1.68905,60500000.0
2009-08-10 13:50:00,1.68905,1.6892,1.6889,1.68905,35000000.0
2009-08-10 13:51:00,1.68915,1.6893,1.6889,1.68905,46700000.0
2009-08-10 13:52:00,1.68895,1.6892,1.68845,1.6886,128400000.0
2009-08-10 13:53:00,1.6886,1.68895,1.68825,1.6885,64200000.0
2009-08-10 13:54:00,1.6885,1.6885,1.6885,1.6885,1000000.0
2009-08-10 13:55:00,1.6884,1.68865,1.6882,1.6886,108600000.0
2009-08-10 13:56:00,1.6885,1.68895,1.68845,1.6888,133600000.0
2009-08-10 13:57:00,1.6887,1.68875,1.6886,1.6887,62000000.0
2009-08-10 13:58:00,1.6887,1.6888,1.68855,1.6888,57600000.0
2009-08-10 13:59:00,1.6888,1.68885,1.6886,1.68885,81300000.0
2009-08-10 14:00:00,1.6888,1.68885,1.6888,1.6888,57300000.0
2009-08-10 14:01:00,1.6888,1.689,1.6887,1.6887,60400000.0
2009-08-10 14:02:00,1.6887,1.6887,1.68815,1.68815,65400000.0
2009-08-10 14:03:00,1.68815,1.6883,1.68795,1.6883,55200000.0
2009-08-10 14:04:00,1.6884,1.6884,1.68775,1.68805,122500000.0
2009-08-10 14:05:00,1.6881,1.6882,1.68755,1.6878,172600000.0
2009-08-10 14:06:00,1.68785,1.6886,1.68785,1.6884,136200000.0
2009-08-10 14:07:00,1.6885,1.6887,1.6884,1.6885,56800000.0
2009-08-10 14:08:00,1.6885,1.6886,1.6877,1.688,177100000.0
2009-08-10 14:09:00,1.688,1.6884,1.68795,1.6881,140600000.0
2009-08-10 14:10:00,1.6882,1.6883,1.688,1.6881,92200000.0
2009-08-10 14:11:00,1.6881,1.6893,1.688,1.68905,161900000.0
2009-08-10 14:12:00,1.68905,1.68915,1.6887,1.6888,37800000.0
2009-08-10 14:13:00,1.68865,1.68885,1.6885,1.6888,99300000.0
2009-08-10 14:14:00,1.6889,1.6894,1.6887,1.6894,104500000.0
2009-08-10 14:15:00,1.6894,1.6895,1.6889,1.6889,57200000.0
2009-08-10 14:16:00,1.6889,1.689,1.6887,1.6889,55300000.0
2009-08-10 14:17:00,1.6888,1.68885,1.68855,1.6888,51700000.0
2009-08-10 14:18:00,1.6888,1.68915,1.6888,1.68915,45000000.0
2009-08-10 14:19:00,1.68915,1.68915,1.68805,1.68815,48400000.0
2009-08-10 14:20:00,1.68845,1.68925,1.68845,1.689,56700000.0
2009-08-10 14:21:00,1.6889,1.68955,1.68875,1.6895,80400000.0
2009-08-10 14:22:00,1.6894,1.6897,1.68915,1.6894,62100000.0
2009-08-10 14:23:00,1.6894,1.6894,1.6891,1.6891,25000000.0
2009-08-10 14:24:00,1.68915,1.6892,1.68885,1.689,21000000.0
2009-08-10 14:25:00,1.68905,1.69025,1.68905,1.6901,90000000.0
2009-08-10 14:26:00,1.6901,1.6911,1.6901,1.6911,86300000.0
2009-08-10 14:27:00,1.69095,1.6912,1.69045,1.69085,64400000.0
2009-08-10 14:28:00,1.6908,1.691,1.6904,1.69065,69100000.0
2009-08-10 14:29:00,1.69055,1.691,1.69055,1.69065,62200000.0
2009-08-10 14:30:00,1.69065,1.6915,1.69055,1.69055,80100000.0
2009-08-10 14:31:00,1.69065,1.69085,1.6905,1.69055,107100000.0
2009-08-10 14:32:00,1.6906,1.691,1.69055,1.69095,132200000.0
2009-08-10 14:33:00,1.69095,1.69125,1.6907,1.6909,105300000.0
2009-08-10 14:34:00,1.69095,1.6911,1.6907,1.69075,165200000.0
2009-08-10 14:35:00,1.69065,1.69065,1.69015,1.6904,122000000.0
2009-08-10 14:36:00,1.6904,1.69085,1.6904,1.6908,80700000.0
2009-08-10 14:37:00,1.69065,1.69145,1.69045,1.69135,154900000.0
2009-08-10 14:38:00,1.6914,1.6915,1.69075,1.6915,111900000.0
2009-08-10 14:39:00,1.69145,1.69145,1.6905,1.69095,157500000.0
2009-08-10 14:40:00,1.69095,1.69115,1.6905,1.6908,191900000.0
2009-08-10 14:41:00,1.6908,1.69125,1.69075,1.6912,132100000.0
2009-08-10 14:42:00,1.69125,1.69125,1.69065,1.6907,72300000.0
2009-08-10 14:43:00,1.6906,1.69095,1.6904,1.69055,125600000.0
2009-08-10 14:44:00,1.6905,1.69115,1.6905,1.69095,129800000.0
2009-08-10 14:45:00,1.69105,1.69135,1.6909,1.691,81500000.0
2009-08-10 14:46:00,1.6909,1.69125,1.6906,1.69095,96900000.0
2009-08-10 14:47:00,1.69095,1.69105,1.6901,1.6901,106900000.0
2009-08-10 14:48:00,1.6902,1.6904,1.68995,1.69015,75500000.0
2009-08-10 14:49:00,1.69025,1.6905,1.68955,1.68965,95700000.0
2009-08-10 14:50:00,1.6897,1.6904,1.68925,1.69035,140800000.0
2009-08-10 14:51:00,1.6904,1.69065,1.6902,1.6904,89900000.0
2009-08-10 14:52:00,1.6904,1.6905,1.6898,1.69,110000000.0
2009-08-10 14:53:00,1.69005,1.69025,1.6899,1.69005,54400000.0
2009-08-10 14:54:00,1.69005,1.69005,1.6894,1.6894,80900000.0
2009-08-10 14:55:00,1.6894,1.68985,1.6893,1.68985,138300000.0
2009-08-10 14:56:00,1.6898,1.6906,1.6898,1.6899,116100000.0
2009-08-10 14:57:00,1.6901,1.69025,1.68985,1.69025,45100000.0
2009-08-10 14:58:00,1.6902,1.69035,1.69,1.69035,84700000.0
2009-08-10 14:59:00,1.69025,1.6906,1.68975,1.6898,112800000.0
2009-08-10 15:00:00,1.6898,1.69005,1.68955,1.69005,147100000.0
2009-08-10 15:01:00,1.69005,1.69055,1.68985,1.6899,107100000.0
2009-08-10 15:02:00,1.6901,1.6905,1.69,1.6903,61800000.0
2009-08-10 15:03:00,1.69025,1.69035,1.69,1.69025,103600000.0
2009-08-10 15:04:00,1.6903,1.6903,1.6898,1.68995,65600000.0
2009-08-10 15:05:00,1.68995,1.6903,1.68995,1.6901,99200000.0
2009-08-10 15:06:00,1.6902,1.69035,1.6899,1.6899,47900000.0
2009-08-10 15:07:00,1.69,1.69015,1.6899,1.6901,61900000.0
2009-08-10 15:08:00,1.6901,1.6903,1.68995,1.68995,39700000.0
2009-08-10 15:09:00,1.68995,1.68995,1.68925,1.6894,70800000.0
2009-08-10 15:10:00,1.68935,1.6896,1.6891,1.68955,76700000.0
2009-08-10 15:11:00,1.6896,1.6901,1.68945,1.68975,124400000.0
2009-08-10 15:12:00,1.68975,1.68975,1.68925,1.68935,45800000.0
2009-08-10 15:13:00,1.6893,1.6893,1.6888,1.68895,79500000.0
2009-08-10 15:14:00,1.68895,1.6894,1.68895,1.6894,83600000.0
2009-08-10 15:15:00,1.68925,1.6898,1.6892,1.6898,78600000.0
2009-08-10 15:16:00,1.6897,1.6899,1.68935,1.68945,54100000.0
2009-08-10 15:17:00,1.6897,1.68975,1.68935,1.6894,45200000.0
2009-08-10 15:18:00,1.6894,1.68985,1.6894,1.6897,90800000.0
2009-08-10 15:19:00,1.6897,1.69,1.68965,1.68965,86600000.0
2009-08-10 15:20:00,1.68975,1.6901,1.6896,1.6899,137100000.0
2009-08-10 15:21:00,1.6899,1.6899,1.68945,1.6898,51100000.0
2009-08-10 15:22:00,1.68985,1.68985,1.6889,1.68925,120800000.0
2009-08-10 15:23:00,1.6892,1.68935,1.6889,1.68905,96800000.0
2009-08-10 15:24:00,1.6891,1.68925,1.6885,1.68915,130600000.0
2009-08-10 15:25:00,1.6892,1.68945,1.6891,1.68935,108700000.0
2009-08-10 15:26:00,1.68935,1.68995,1.68905,1.6893,120200000.0
2009-08-10 15:27:00,1.68935,1.68935,1.6889,1.6889,44100000.0
2009-08-10 15:28:00,1.6888,1.6891,1.6888,1.689,33800000.0
2009-08-10 15:29:00,1.68895,1.68925,1.68885,1.68895,52700000.0
2009-08-10 15:30:00,1.68875,1.6895,1.68875,1.6891,142100000.0
2009-08-10 15:31:00,1.6891,1.69035,1.689,1.6898,108400000.0
2009-08-10 15:32:00,1.68975,1.68995,1.68915,1.68985,109900000.0
2009-08-10 15:33:00,1.68985,1.68995,1.6894,1.6896,94300000.0
2009-08-10 15:34:00,1.68965,1.69035,1.6896,1.69,102200000.0
2009-08-10 15:35:00,1.69,1.6901,1.6892,1.6893,119000000.0
2009-08-10 15:36:00,1.6892,1.68995,1.6891,1.68945,115400000.0
2009-08-10 15:37:00,1.6895,1.6901,1.6892,1.6899,169800000.0
2009-08-10 15:38:00,1.68995,1.6903,1.68995,1.6903,75200000.0
2009-08-10 15:39:00,1.6903,1.69065,1.69,1.69005,125000000.0
2009-08-10 15:40:00,1.6901,1.6904,1.68985,1.69005,117500000.0
2009-08-10 15:41:00,1.69005,1.69035,1.6897,1.69005,110100000.0
2009-08-10 15:42:00,1.69005,1.6903,1.6895,1.6896,174200000.0
2009-08-10 15:43:00,1.6896,1.6902,1.68955,1.6901,146300000.0
2009-08-10 15:44:00,1.6901,1.6902,1.6896,1.6899,184000000.0
2009-08-10 15:45:00,1.68995,1.6901,1.68855,1.6891,178100000.0
2009-08-10 15:46:00,1.6891,1.6895,1.689,1.6891,166000000.0
2009-08-10 15:47:00,1.6892,1.6897,1.68895,1.6897,141300000.0
2009-08-10 15:48:00,1.6896,1.69045,1.68945,1.6904,209700000.0
2009-08-10 15:49:00,1.6903,1.6905,1.68955,1.68995,167600000.0
2009-08-10 15:50:00,1.68995,1.6903,1.6896,1.69025,224700000.0
2009-08-10 15:51:00,1.6903,1.6907,1.68985,1.69035,164800000.0
2009-08-10 15:52:00,1.6904,1.69065,1.6899,1.69025,198500000.0
2009-08-10 15:53:00,1.69025,1.6906,1.69,1.69045,174300000.0
2009-08-10 15:54:00,1.6904,1.6905,1.6896,1.6896,88100000.0
2009-08-10 15:55:00,1.68965,1.69,1.68955,1.6897,137700000.0
2009-08-10 15:56:00,1.6897,1.6898,1.68905,1.68945,133600000.0
2009-08-10 15:57:00,1.68945,1.6899,1.6894,1.6898,164500000.0
2009-08-10 15:58:00,1.68985,1.69,1.68945,1.68965,92800000.0
2009-08-10 15:59:00,1.6896,1.6897,1.689,1.68925,179600000.0
2009-08-10 16:00:00,1.68915,1.6895,1.68865,1.6894,190300000.0
2009-08-10 16:01:00,1.6896,1.6899,1.6893,1.6898,218100000.0
2009-08-10 16:02:00,1.6897,1.6904,1.6894,1.6903,158300000.0
2009-08-10 16:03:00,1.6903,1.69045,1.68985,1.69005,77000000.0
2009-08-10 16:04:00,1.69005,1.6902,1.68955,1.69005,123100000.0
2009-08-10 16:05:00,1.69005,1.69035,1.6898,1.69025,138000000.0
2009-08-10 16:06:00,1.69015,1.69055,1.6901,1.6904,123400000.0
2009-08-10 16:07:00,1.69055,1.691,1.69045,1.6907,152200000.0
2009-08-10 16:08:00,1.6908,1.69135,1.69075,1.691,144200000.0
2009-08-10 16:09:00,1.69105,1.6912,1.69035,1.69055,104700000.0
2009-08-10 16:10:00,1.6907,1.6908,1.69025,1.6906,174400000.0
2009-08-10 16:11:00,1.6906,1.6907,1.6898,1.68985,187200000.0
2009-08-10 16:12:00,1.68985,1.6905,1.6897,1.68995,103200000.0
2009-08-10 16:13:00,1.6899,1.68995,1.68955,1.6897,171400000.0
2009-08-10 16:14:00,1.6898,1.6902,1.6896,1.69005,129200000.0
2009-08-10 16:15:00,1.69005,1.69015,1.68985,1.69015,104300000.0
2009-08-10 16:16:00,1.69015,1.69095,1.6899,1.6905,205800000.0
2009-08-10 16:17:00,1.6905,1.69105,1.69025,1.69055,124800000.0
2009-08-10 16:18:00,1.6906,1.6913,1.69035,1.69105,184900000.0
2009-08-10 16:19:00,1.6911,1.69135,1.6908,1.69085,123300000.0
2009-08-10 16:20:00,1.6908,1.69125,1.69055,1.69075,135800000.0
2009-08-10 16:21:00,1.6907,1.69115,1.69045,1.69055,118100000.0
2009-08-10 16:22:00,1.6906,1.6908,1.69005,1.6901,139500000.0
2009-08-10 16:23:00,1.6901,1.6906,1.68995,1.69,123900000.0
2009-08-10 16:24:00,1.69,1.6903,1.68965,1.68965,90600000.0
2009-08-10 16:25:00,1.68975,1.6904,1.68965,1.69015,89200000.0
2009-08-10 16:26:00,1.6901,1.6901,1.6896,1.6901,98200000.0
2009-08-10 16:27:00,1.69,1.6903,1.69,1.69,94400000.0
2009-08-10 16:28:00,1.69,1.6901,1.6897,1.6897,115700000.0
2009-08-10 16:29:00,1.6897,1.69,1.6896,1.6898,160900000.0
2009-08-10 16:30:00,1.6898,1.69005,1.6896,1.6896,127200000.0
2009-08-10 16:31:00,1.6896,1.6898,1.68885,1.68915,116800000.0
2009-08-10 16:32:00,1.68915,1.68955,1.68875,1.6895,157700000.0
2009-08-10 16:33:00,1.68955,1.68965,1.6894,1.6894,94500000.0
2009-08-10 16:34:00,1.6894,1.68965,1.6893,1.68955,46700000.0
2009-08-10 16:35:00,1.68955,1.69,1.6893,1.6894,148700000.0
2009-08-10 16:36:00,1.6894,1.6899,1.6891,1.68975,178800000.0
2009-08-10 16:37:00,1.6897,1.69035,1.6896,1.69025,100700000.0
2009-08-10 16:38:00,1.6904,1.6904,1.6894,1.68985,98900000.0
2009-08-10 16:39:00,1.68995,1.68995,1.68925,1.6894,96600000.0
2009-08-10 16:40:00,1.6894,1.6899,1.6893,1.6896,98200000.0
2009-08-10 16:41:00,1.68985,1.69,1.6892,1.68935,66300000.0
2009-08-10 16:42:00,1.6893,1.6893,1.68905,1.6892,60200000.0
2009-08-10 16:43:00,1.6893,1.68985,1.6893,1.68965,162900000.0
2009-08-10 16:44:00,1.68965,1.6898,1.6894,1.68955,144600000.0
2009-08-10 16:45:00,1.6895,1.6896,1.6892,1.6896,114900000.0
2009-08-10 16:46:00,1.6896,1.69,1.6896,1.6897,144000000.0
2009-08-10 16:47:00,1.6898,1.68995,1.68955,1.6897,146000000.0
2009-08-10 16:48:00,1.6898,1.68995,1.68975,1.6898,29100000.0
2009-08-10 16:49:00,1.6899,1.6904,1.68965,1.69025,145400000.0
2009-08-10 16:50:00,1.69015,1.6906,1.6897,1.6897,110300000.0
2009-08-10 16:51:00,1.68965,1.69,1.68935,1.6898,154400000.0
2009-08-10 16:52:00,1.6898,1.68995,1.68955,1.68965,101200000.0
2009-08-10 16:53:00,1.68965,1.69,1.6894,1.68985,135700000.0
2009-08-10 16:54:00,1.6898,1.6899,1.6895,1.6895,104700000.0
2009-08-10 16:55:00,1.6895,1.6904,1.6895,1.69035,133800000.0
2009-08-10 16:56:00,1.6904,1.6909,1.6904,1.6905,144700000.0
2009-08-10 16:57:00,1.6905,1.69075,1.6901,1.69075,118400000.0
2009-08-10 16:58:00,1.69075,1.6909,1.6904,1.6905,120700000.0
2009-08-10 16:59:00,1.6906,1.69085,1.6899,1.69005,170400000.0
2009-08-10 17:00:00,1.68985,1.68995,1.68925,1.68975,123600000.0
2009-08-10 17:01:00,1.6896,1.68975,1.6892,1.68925,182400000.0
2009-08-10 17:02:00,1.6893,1.6895,1.6891,1.6893,158400000.0
2009-08-10 17:03:00,1.68945,1.68955,1.68905,1.6893,106600000.0
2009-08-10 17:04:00,1.6892,1.6894,1.6888,1.689,159800000.0
2009-08-10 17:05:00,1.6892,1.6896,1.68895,1.6894,173900000.0
2009-08-10 17:06:00,1.6894,1.6896,1.68905,1.6895,142800000.0
2009-08-10 17:07:00,1.6894,1.6896,1.68885,1.68915,191100000.0
2009-08-10 17:08:00,1.68915,1.68925,1.68865,1.689,194800000.0
2009-08-10 17:09:00,1.689,1.6892,1.68865,1.6891,205600000.0
2009-08-10 17:10:00,1.6891,1.6894,1.68875,1.6893,174600000.0
2009-08-10 17:11:00,1.6893,1.6897,1.68925,1.68945,109200000.0
2009-08-10 17:12:00,1.68945,1.6898,1.6891,1.68925,122600000.0
2009-08-10 17:13:00,1.68915,1.6896,1.689,1.68935,62600000.0
2009-08-10 17:14:00,1.68935,1.68975,1.68935,1.68975,57800000.0
2009-08-10 17:15:00,1.6896,1.68975,1.68915,1.68935,100000000.0
2009-08-10 17:16:00,1.6892,1.68925,1.68875,1.6889,112900000.0
2009-08-10 17:17:00,1.6889,1.6892,1.6887,1.6891,145800000.0
2009-08-10 17:18:00,1.6892,1.6894,1.6889,1.68925,109200000.0
2009-08-10 17:19:00,1.68925,1.68925,1.6887,1.68875,110400000.0
2009-08-10 17:20:00,1.6887,1.68905,1.68865,1.6889,103800000.0
2009-08-10 17:21:00,1.689,1.68925,1.68885,1.68905,122100000.0
2009-08-10 17:22:00,1.6892,1.68935,1.6889,1.6891,95100000.0
2009-08-10 17:23:00,1.6891,1.6898,1.6891,1.6897,209500000.0
2009-08-10 17:24:00,1.68965,1.69015,1.6896,1.6898,140500000.0
2009-08-10 17:25:00,1.6898,1.6902,1.68965,1.6899,158400000.0
2009-08-10 17:26:00,1.6899,1.69005,1.68965,1.68985,116500000.0
2009-08-10 17:27:00,1.6899,1.6901,1.6897,1.68995,115700000.0
2009-08-10 17:28:00,1.6901,1.69015,1.6898,1.6899,77800000.0
2009-08-10 17:29:00,1.6899,1.6902,1.6897,1.6898,131000000.0
2009-08-10 17:30:00,1.6898,1.69005,1.6894,1.68955,152800000.0
2009-08-10 17:31:00,1.6895,1.68965,1.6893,1.6896,124200000.0
2009-08-10 17:32:00,1.68965,1.6898,1.68955,1.6897,123900000.0
2009-08-10 17:33:00,1.6896,1.68995,1.6895,1.6896,97300000.0
2009-08-10 17:34:00,1.6896,1.69005,1.68945,1.69,88200000.0
2009-08-10 17:35:00,1.68995,1.6902,1.6898,1.69,105000000.0
2009-08-10 17:36:00,1.6899,1.6904,1.6899,1.6902,141800000.0
2009-08-10 17:37:00,1.6902,1.69055,1.6899,1.68995,159200000.0
2009-08-10 17:38:00,1.69005,1.6903,1.6894,1.6895,212000000.0
2009-08-10 17:39:00,1.6895,1.6896,1.6891,1.6892,230800000.0
2009-08-10 17:40:00,1.6894,1.6895,1.689,1.68935,158900000.0
2009-08-10 17:41:00,1.6894,1.6896,1.6891,1.6896,156700000.0
2009-08-10 17:42:00,1.68955,1.68975,1.6894,1.6894,57900000.0
2009-08-10 17:43:00,1.6895,1.6895,1.6892,1.6893,88300000.0
2009-08-10 17:44:00,1.6893,1.68945,1.6888,1.6891,174300000.0
2009-08-10 17:45:00,1.68905,1.6892,1.68885,1.68905,103600000.0
2009-08-10 17:46:00,1.6891,1.68925,1.68855,1.6887,155500000.0
2009-08-10 17:47:00,1.68865,1.68885,1.68855,1.68865,114900000.0
2009-08-10 17:48:00,1.6889,1.6894,1.6889,1.6894,152600000.0
2009-08-10 17:49:00,1.6895,1.6895,1.689,1.6891,82600000.0
2009-08-10 17:50:00,1.6891,1.68945,1.6891,1.6894,55700000.0
2009-08-10 17:51:00,1.68925,1.6894,1.68855,1.6887,92700000.0
2009-08-10 17:52:00,1.6887,1.6894,1.6886,1.689,99700000.0
2009-08-10 17:53:00,1.689,1.68925,1.68895,1.689,149100000.0
2009-08-10 17:54:00,1.68865,1.6891,1.6886,1.6888,113900000.0
2009-08-10 17:55:00,1.68885,1.68915,1.6888,1.6891,123300000.0
2009-08-10 17:56:00,1.6892,1.6894,1.6888,1.6889,141200000.0
2009-08-10 17:57:00,1.6889,1.6891,1.68875,1.68895,109100000.0
2009-08-10 17:58:00,1.68895,1.68895,1.6882,1.6883,170300000.0
2009-08-10 17:59:00,1.6883,1.6884,1.68805,1.6882,128500000.0
2009-08-10 18:00:00,1.68815,1.6886,1.688,1.6884,139800000.0
2009-08-10 18:01:00,1.6884,1.6887,1.68825,1.68825,161500000.0
2009-08-10 18:02:00,1.6882,1.6883,1.6881,1.6882,134900000.0
2009-08-10 18:03:00,1.6883,1.6883,1.6876,1.6879,111500000.0
2009-08-10 18:04:00,1.6879,1.6885,1.6878,1.68795,168200000.0
2009-08-10 18:05:00,1.68795,1.6883,1.6879,1.68815,101000000.0
2009-08-10 18:06:00,1.6881,1.68825,1.68745,1.68745,104500000.0
2009-08-10 18:07:00,1.6874,1.6877,1.68715,1.6875,170400000.0
2009-08-10 18:08:00,1.6875,1.688,1.6874,1.6877,67800000.0
2009-08-10 18:09:00,1.6879,1.6879,1.68745,1.68745,101500000.0
2009-08-10 18:10:00,1.6876,1.6876,1.68685,1.68685,60900000.0
2009-08-10 18:11:00,1.6869,1.687,1.68665,1.6869,50100000.0
2009-08-10 18:12:00,1.6869,1.687,1.68665,1.6868,148700000.0
2009-08-10 18:13:00,1.68675,1.68695,1.68645,1.68675,112300000.0
2009-08-10 18:14:00,1.68675,1.6873,1.6867,1.6867,120600000.0
2009-08-10 18:15:00,1.68675,1.68695,1.68655,1.68675,85300000.0
2009-08-10 18:16:00,1.6868,1.6873,1.6866,1.6871,122800000.0
2009-08-10 18:17:00,1.6871,1.6871,1.6865,1.68655,84500000.0
2009-08-10 18:18:00,1.68665,1.687,1.6865,1.68695,91000000.0
2009-08-10 18:19:00,1.68695,1.6871,1.68645,1.6869,150300000.0
2009-08-10 18:20:00,1.68695,1.68775,1.68695,1.6876,112300000.0
2009-08-10 18:21:00,1.68755,1.68755,1.68695,1.687,117600000.0
2009-08-10 18:22:00,1.68705,1.6872,1.6869,1.68695,73600000.0
2009-08-10 18:23:00,1.68695,1.6872,1.68695,1.6871,77200000.0
2009-08-10 18:24:00,1.6871,1.6872,1.68665,1.6871,124200000.0
2009-08-10 18:25:00,1.68715,1.68745,1.687,1.6874,74000000.0
2009-08-10 18:26:00,1.6874,1.68795,1.6874,1.68795,131700000.0
2009-08-10 18:27:00,1.68805,1.68865,1.6877,1.6885,129100000.0
2009-08-10 18:28:00,1.6885,1.6887,1.68785,1.6887,80200000.0
2009-08-10 18:29:00,1.6886,1.68905,1.68835,1.68885,102000000.0
2009-08-10 18:30:00,1.68895,1.6895,1.68885,1.68915,69300000.0
2009-08-10 18:31:00,1.6891,1.6895,1.6891,1.68935,23000000.0
2009-08-10 18:32:00,1.68935,1.68955,1.68925,1.6895,45000000.0
2009-08-10 18:33:00,1.6896,1.6896,1.689,1.689,30500000.0
2009-08-10 18:34:00,1.689,1.6893,1.68885,1.6893,33400000.0
2009-08-10 18:35:00,1.6892,1.68945,1.6891,1.68945,22000000.0
2009-08-10 18:36:00,1.68945,1.68955,1.6892,1.6894,43000000.0
2009-08-10 18:37:00,1.68945,1.69105,1.68945,1.6906,87200000.0
2009-08-10 18:38:00,1.69065,1.6908,1.69015,1.6906,62400000.0
2009-08-10 18:39:00,1.69055,1.69115,1.6903,1.6905,75200000.0
2009-08-10 18:40:00,1.6905,1.69075,1.6903,1.6903,100900000.0
2009-08-10 18:41:00,1.69035,1.69075,1.6902,1.6902,147300000.0
2009-08-10 18:42:00,1.69015,1.6906,1.69005,1.6903,77800000.0
2009-08-10 18:43:00,1.6902,1.69085,1.69,1.6905,185000000.0
2009-08-10 18:44:00,1.6904,1.6909,1.69025,1.6908,137400000.0
2009-08-10 18:45:00,1.6908,1.69145,1.6908,1.69135,72100000.0
2009-08-10 18:46:00,1.69125,1.69145,1.69095,1.6911,78400000.0
2009-08-10 18:47:00,1.69115,1.6912,1.69065,1.6911,86800000.0
2009-08-10 18:48:00,1.6911,1.6911,1.69065,1.69075,112800000.0
2009-08-10 18:49:00,1.69085,1.69165,1.69075,1.6914,84200000.0
2009-08-10 18:50:00,1.69145,1.69175,1.6911,1.6917,46000000.0
2009-08-10 18:51:00,1.69165,1.69175,1.69115,1.69115,48000000.0
2009-08-10 18:52:00,1.69115,1.6916,1.69085,1.6909,93900000.0
2009-08-10 18:53:00,1.69095,1.69125,1.69075,1.69115,145200000.0
2009-08-10 18:54:00,1.69105,1.6912,1.6905,1.69075,118300000.0
2009-08-10 18:55:00,1.6907,1.69095,1.69055,1.69065,100600000.0
2009-08-10 18:56:00,1.6906,1.6912,1.69055,1.69095,45200000.0
2009-08-10 18:57:00,1.691,1.69155,1.691,1.6914,78900000.0
2009-08-10 18:58:00,1.69145,1.69165,1.69125,1.6915,99900000.0
2009-08-10 18:59:00,1.6916,1.69195,1.69145,1.69165,117100000.0
2009-08-10 19:00:00,1.69175,1.6929,1.6917,1.69275,144400000.0
2009-08-10 19:01:00,1.69275,1.69285,1.69235,1.69275,117000000.0
2009-08-10 19:02:00,1.69275,1.69295,1.69245,1.6926,93600000.0
2009-08-10 19:03:00,1.6927,1.69325,1.6927,1.69315,162300000.0
2009-08-10 19:04:00,1.6931,1.6936,1.69305,1.69355,121500000.0
2009-08-10 19:05:00,1.69345,1.6936,1.69305,1.69315,133700000.0
2009-08-10 19:06:00,1.69305,1.69345,1.69265,1.69335,63700000.0
2009-08-10 19:07:00,1.6932,1.69365,1.69305,1.69305,138000000.0
2009-08-10 19:08:00,1.69315,1.6939,1.69305,1.69355,220400000.0
2009-08-10 19:09:00,1.69355,1.69385,1.69355,1.6937,159800000.0
2009-08-10 19:10:00,1.69375,1.694,1.6935,1.6937,151100000.0
2009-08-10 19:11:00,1.6937,1.694,1.69335,1.69335,151300000.0
2009-08-10 19:12:00,1.69335,1.69345,1.69295,1.69325,162200000.0
2009-08-10 19:13:00,1.6932,1.69335,1.693,1.69315,103200000.0
2009-08-10 19:14:00,1.6931,1.69365,1.693,1.693,128000000.0
2009-08-10 19:15:00,1.69325,1.69345,1.69305,1.69345,104600000.0
2009-08-10 19:16:00,1.6934,1.69355,1.69315,1.69355,123300000.0
2009-08-10 19:17:00,1.69355,1.69395,1.6933,1.69395,92000000.0
2009-08-10 19:18:00,1.69395,1.69435,1.6938,1.6941,164800000.0
2009-08-10 19:19:00,1.6941,1.69455,1.6937,1.6938,162100000.0
2009-08-10 19:20:00,1.69375,1.69375,1.69305,1.6932,179400000.0
2009-08-10 19:21:00,1.69315,1.6933,1.69275,1.693,158700000.0
2009-08-10 19:22:00,1.693,1.693,1.6919,1.69205,163100000.0
2009-08-10 19:23:00,1.69195,1.6926,1.6919,1.69215,152700000.0
2009-08-10 19:24:00,1.6923,1.6923,1.69165,1.69215,150800000.0
2009-08-10 19:25:00,1.69225,1.69225,1.6914,1.6917,176300000.0
2009-08-10 19:26:00,1.6917,1.6921,1.69145,1.69185,158200000.0
2009-08-10 19:27:00,1.69195,1.69195,1.69125,1.69155,133200000.0
2009-08-10 19:28:00,1.6916,1.6918,1.6911,1.6914,129900000.0
2009-08-10 19:29:00,1.6915,1.6915,1.6908,1.6909,135500000.0
2009-08-10 19:30:00,1.69095,1.69125,1.6908,1.691,149400000.0
2009-08-10 19:31:00,1.691,1.69125,1.69085,1.6909,82600000.0
2009-08-10 19:32:00,1.6909,1.6911,1.6904,1.69045,105900000.0
2009-08-10 19:33:00,1.6904,1.6906,1.68995,1.6904,146300000.0
2009-08-10 19:34:00,1.6904,1.69045,1.69015,1.69025,79300000.0
2009-08-10 19:35:00,1.6903,1.69075,1.6903,1.69065,102500000.0
2009-08-10 19:36:00,1.69065,1.6907,1.69015,1.69035,122100000.0
2009-08-10 19:37:00,1.6903,1.6913,1.69015,1.69095,92700000.0
2009-08-10 19:38:00,1.69095,1.69155,1.69095,1.69145,133400000.0
2009-08-10 19:39:00,1.69155,1.69185,1.69155,1.69175,86600000.0
2009-08-10 19:40:00,1.69165,1.6919,1.6916,1.69165,88400000.0
2009-08-10 19:41:00,1.69165,1.69175,1.69145,1.6916,67300000.0
2009-08-10 19:42:00,1.69155,1.69205,1.69145,1.69195,116200000.0
2009-08-10 19:43:00,1.69195,1.69255,1.6919,1.69235,98100000.0
2009-08-10 19:44:00,1.6924,1.69255,1.69145,1.69175,153600000.0
2009-08-10 19:45:00,1.69175,1.69185,1.69135,1.69145,136900000.0
2009-08-10 19:46:00,1.69145,1.69195,1.69145,1.6919,149300000.0
2009-08-10 19:47:00,1.692,1.69205,1.69175,1.6919,113400000.0
2009-08-10 19:48:00,1.6919,1.6923,1.69165,1.69185,159800000.0
2009-08-10 19:49:00,1.6918,1.69195,1.69155,1.69185,95600000.0
2009-08-10 19:50:00,1.6918,1.69195,1.69125,1.6914,174200000.0
2009-08-10 19:51:00,1.69135,1.6918,1.69135,1.69165,105500000.0
2009-08-10 19:52:00,1.6916,1.6916,1.69125,1.69135,114000000.0
2009-08-10 19:53:00,1.69125,1.6915,1.6911,1.69125,148500000.0
2009-08-10 19:54:00,1.69125,1.6916,1.6912,1.6914,112200000.0
2009-08-10 19:55:00,1.6915,1.6919,1.69145,1.69175,107500000.0
2009-08-10 19:56:00,1.6917,1.6922,1.69155,1.6922,123000000.0
2009-08-10 19:57:00,1.6922,1.6922,1.692,1.692,72600000.0
2009-08-10 19:58:00,1.6921,1.6924,1.6919,1.69235,78400000.0
2009-08-10 19:59:00,1.69235,1.69265,1.69215,1.6926,134000000.0
2009-08-10 20:00:00,1.69265,1.6928,1.6924,1.69255,126500000.0
2009-08-10 20:01:00,1.6926,1.69295,1.6924,1.69285,84200000.0
2009-08-10 20:02:00,1.6929,1.69305,1.6926,1.69275,163800000.0
2009-08-10 20:03:00,1.69275,1.69335,1.69255,1.6929,255400000.0
2009-08-10 20:04:00,1.693,1.693,1.6924,1.69265,215800000.0
2009-08-10 20:05:00,1.6929,1.69295,1.6926,1.6926,129200000.0
2009-08-10 20:06:00,1.6926,1.69285,1.69185,1.6919,130800000.0
2009-08-10 20:07:00,1.6919,1.6919,1.69155,1.6918,185400000.0
2009-08-10 20:08:00,1.69175,1.6921,1.6916,1.69205,107800000.0
2009-08-10 20:09:00,1.6919,1.692,1.69175,1.69185,109000000.0
2009-08-10 20:10:00,1.6918,1.69195,1.6918,1.6919,40000000.0
2009-08-10 20:11:00,1.692,1.6922,1.6919,1.692,36800000.0
2009-08-10 20:12:00,1.6921,1.6922,1.69185,1.69195,94000000.0
2009-08-10 20:13:00,1.69205,1.6927,1.692,1.6926,97700000.0
2009-08-10 20:14:00,1.6927,1.69305,1.69255,1.6928,96100000.0
2009-08-10 20:15:00,1.6928,1.69315,1.6928,1.6929,74500000.0
2009-08-10 20:16:00,1.693,1.69325,1.693,1.6931,53500000.0
2009-08-10 20:17:00,1.6931,1.69315,1.6928,1.69285,83700000.0
2009-08-10 20:18:00,1.6928,1.6931,1.6926,1.69285,122000000.0
2009-08-10 20:19:00,1.69285,1.69315,1.6928,1.69285,116300000.0
2009-08-10 20:20:00,1.69285,1.69345,1.69285,1.6931,127600000.0
2009-08-10 20:21:00,1.6932,1.6932,1.6929,1.6932,61000000.0
2009-08-10 20:22:00,1.69305,1.6933,1.69275,1.69285,117600000.0
2009-08-10 20:23:00,1.6929,1.6934,1.69265,1.69325,133000000.0
2009-08-10 20:24:00,1.69325,1.6933,1.69255,1.69285,92400000.0
2009-08-10 20:25:00,1.6928,1.69355,1.69275,1.69325,127300000.0
2009-08-10 20:26:00,1.69335,1.69365,1.6931,1.6931,54000000.0
2009-08-10 20:27:00,1.6931,1.69395,1.6931,1.69345,105800000.0
2009-08-10 20:28:00,1.6936,1.6941,1.6935,1.69385,82300000.0
2009-08-10 20:29:00,1.69385,1.69395,1.6931,1.6934,98000000.0
2009-08-10 20:30:00,1.69345,1.69355,1.69315,1.6935,98600000.0
2009-08-10 20:31:00,1.69355,1.69355,1.69325,1.6933,30700000.0
2009-08-10 20:32:00,1.6933,1.6933,1.69275,1.6931,53000000.0
2009-08-10 20:33:00,1.69325,1.6933,1.69285,1.6932,125800000.0
2009-08-10 20:34:00,1.6932,1.6933,1.6928,1.6929,98000000.0
2009-08-10 20:35:00,1.6929,1.6934,1.6929,1.6932,25400000.0
2009-08-10 20:36:00,1.6932,1.6932,1.69245,1.6928,79700000.0
2009-08-10 20:37:00,1.69285,1.69305,1.6927,1.69305,97500000.0
2009-08-10 20:38:00,1.69295,1.6938,1.69295,1.69375,44200000.0
2009-08-10 20:39:00,1.69355,1.6937,1.69315,1.69355,113400000.0
2009-08-10 20:40:00,1.69355,1.6938,1.6934,1.6937,40200000.0
2009-08-10 20:41:00,1.69375,1.69395,1.6937,1.69395,66600000.0
2009-08-10 20:42:00,1.69385,1.69395,1.69325,1.6934,71000000.0
2009-08-10 20:43:00,1.6935,1.6935,1.6929,1.69315,109200000.0
2009-08-10 20:44:00,1.69315,1.69325,1.6931,1.69315,22000000.0
2009-08-10 20:45:00,1.69315,1.69335,1.69295,1.693,81900000.0
2009-08-10 20:46:00,1.693,1.69325,1.69265,1.69325,117700000.0
2009-08-10 20:47:00,1.69335,1.69335,1.69295,1.69295,85600000.0
2009-08-10 20:48:00,1.69295,1.693,1.6925,1.6925,86400000.0
2009-08-10 20:49:00,1.69245,1.69255,1.69195,1.69235,94000000.0
2009-08-10 20:50:00,1.69225,1.6927,1.6918,1.6919,83500000.0
2009-08-10 20:51:00,1.69185,1.6927,1.6918,1.6927,87800000.0
2009-08-10 20:52:00,1.6927,1.6932,1.6926,1.69305,87800000.0
2009-08-10 20:53:00,1.6931,1.6932,1.6929,1.69305,59800000.0
2009-08-10 20:54:00,1.69305,1.69355,1.69305,1.69335,55800000.0
2009-08-10 20:55:00,1.69335,1.69345,1.6928,1.6929,127600000.0
2009-08-10 20:56:00,1.69295,1.693,1.69215,1.69225,155400000.0
2009-08-10 20:57:00,1.69225,1.69225,1.69155,1.6916,114500000.0
2009-08-10 20:58:00,1.6916,1.69185,1.6912,1.69125,129200000.0
2009-08-10 20:59:00,1.6912,1.69145,1.6909,1.6911,96900000.0
2009-08-10 21:00:00,1.691,1.6914,1.6907,1.69075,217800000.0
2009-08-10 21:01:00,1.69065,1.6908,1.6903,1.6905,175000000.0
2009-08-10 21:02:00,1.6905,1.6905,1.69,1.69,96000000.0
2009-08-10 21:03:00,1.69005,1.6905,1.69005,1.69015,79100000.0
2009-08-10 21:04:00,1.6902,1.6903,1.69005,1.6901,68700000.0
2009-08-10 21:05:00,1.69015,1.6902,1.68975,1.6898,74500000.0
2009-08-10 21:06:00,1.68975,1.69,1.68975,1.68985,42600000.0
2009-08-10 21:07:00,1.6898,1.6903,1.68965,1.6903,54300000.0
2009-08-10 21:08:00,1.6903,1.6907,1.6901,1.6904,56000000.0
2009-08-10 21:09:00,1.69035,1.6907,1.6903,1.69055,83200000.0
2009-08-10 21:10:00,1.6906,1.6908,1.69045,1.6907,36800000.0
2009-08-10 21:11:00,1.6907,1.69085,1.6906,1.69065,45400000.0
2009-08-10 21:12:00,1.6906,1.69085,1.69055,1.69085,28700000.0
2009-08-10 21:13:00,1.6907,1.6907,1.69045,1.6906,52400000.0
2009-08-10 21:14:00,1.6905,1.6906,1.69035,1.6906,29700000.0
2009-08-10 21:15:00,1.6904,1.69055,1.69005,1.69045,76400000.0
2009-08-10 21:16:00,1.6905,1.6906,1.6903,1.6903,57300000.0
2009-08-10 21:17:00,1.6903,1.69055,1.69015,1.6905,51800000.0
2009-08-10 21:18:00,1.6905,1.6907,1.6904,1.69065,57400000.0
2009-08-10 21:19:00,1.69055,1.6908,1.69045,1.6907,82900000.0
2009-08-10 21:20:00,1.69065,1.69115,1.6904,1.6904,97400000.0
2009-08-10 21:21:00,1.6904,1.6905,1.6903,1.69035,18000000.0
2009-08-10 21:22:00,1.69025,1.69075,1.6902,1.6905,52800000.0
2009-08-10 21:23:00,1.6905,1.6907,1.69025,1.6905,57400000.0
2009-08-10 21:24:00,1.6904,1.6905,1.68975,1.68975,33800000.0
2009-08-10 21:25:00,1.68975,1.6899,1.6895,1.6896,83700000.0
2009-08-10 21:26:00,1.68965,1.6897,1.68945,1.6895,49900000.0
2009-08-10 21:27:00,1.6895,1.6898,1.6893,1.6895,74500000.0
2009-08-10 21:28:00,1.6895,1.68975,1.6894,1.6894,31200000.0
2009-08-10 21:29:00,1.6894,1.68965,1.6894,1.68965,48800000.0
2009-08-10 21:30:00,1.68965,1.68965,1.6894,1.68945,74300000.0
2009-08-10 21:31:00,1.6896,1.68965,1.6894,1.6895,37400000.0
2009-08-10 21:32:00,1.6895,1.68975,1.68945,1.68975,60200000.0
2009-08-10 21:33:00,1.68975,1.69,1.68945,1.68975,75000000.0
2009-08-10 21:34:00,1.6895,1.68955,1.68915,1.6895,29800000.0
2009-08-10 21:35:00,1.68955,1.6896,1.68925,1.6894,29000000.0
2009-08-10 21:36:00,1.6893,1.68985,1.6893,1.68975,36000000.0
2009-08-10 21:37:00,1.6898,1.68995,1.6896,1.68975,87600000.0
2009-08-10 21:38:00,1.68965,1.6901,1.68955,1.6897,65200000.0
2009-08-10 21:39:00,1.6897,1.6899,1.6896,1.6898,93200000.0
2009-08-10 21:40:00,1.6898,1.69025,1.6897,1.69015,94200000.0
2009-08-10 21:41:00,1.68995,1.6902,1.68935,1.6895,143600000.0
2009-08-10 21:42:00,1.6896,1.6902,1.6896,1.69005,95700000.0
2009-08-10 21:43:00,1.68985,1.69025,1.68985,1.69015,75500000.0
2009-08-10 21:44:00,1.69005,1.69035,1.6899,1.69015,121600000.0
2009-08-10 21:45:00,1.69025,1.69035,1.69005,1.6901,70000000.0
2009-08-10 21:46:00,1.68995,1.69005,1.68925,1.6894,77600000.0
2009-08-10 21:47:00,1.6893,1.6894,1.689,1.6892,52300000.0
2009-08-10 21:48:00,1.6893,1.68935,1.6885,1.68925,145600000.0
2009-08-10 21:49:00,1.68915,1.6892,1.68885,1.68915,83000000.0
2009-08-10 21:50:00,1.68915,1.6892,1.6884,1.6892,65700000.0
2009-08-10 21:51:00,1.68925,1.6897,1.6892,1.6893,34600000.0
2009-08-10 21:52:00,1.6892,1.6893,1.6887,1.6889,84300000.0
2009-08-10 21:53:00,1.689,1.68935,1.6889,1.6892,59900000.0
2009-08-10 21:54:00,1.6893,1.6896,1.689,1.6894,105400000.0
2009-08-10 21:55:00,1.6894,1.6897,1.68925,1.68945,83900000.0
2009-08-10 21:56:00,1.6895,1.68995,1.6895,1.6898,46800000.0
2009-08-10 21:57:00,1.68975,1.6899,1.6887,1.6888,88100000.0
2009-08-10 21:58:00,1.6888,1.6891,1.6887,1.68905,40700000.0
2009-08-10 21:59:00,1.689,1.689,1.6888,1.68895,22300000.0
2009-08-10 22:00:00,1.68915,1.68915,1.6888,1.68915,21100000.0
2009-08-10 22:01:00,1.68915,1.6893,1.689,1.689,109400000.0
2009-08-10 22:02:00,1.689,1.68905,1.68895,1.689,35300000.0
2009-08-10 22:03:00,1.68905,1.68905,1.68895,1.68895,74900000.0
2009-08-10 22:04:00,1.68895,1.68895,1.68895,1.68895,13400000.0
2009-08-10 22:05:00,1.68895,1.68895,1.68865,1.68885,51600000.0
2009-08-10 22:06:00,1.68885,1.6897,1.68885,1.6896,82400000.0
2009-08-10 22:07:00,1.6896,1.6899,1.68955,1.68975,84600000.0
2009-08-10 22:08:00,1.68975,1.68975,1.6891,1.6895,59200000.0
2009-08-10 22:09:00,1.6895,1.6897,1.68895,1.689,84900000.0
2009-08-10 22:10:00,1.68895,1.68925,1.6885,1.6891,69200000.0
2009-08-10 22:11:00,1.6891,1.6891,1.68825,1.68845,42200000.0
2009-08-10 22:12:00,1.68845,1.68885,1.68845,1.68865,49200000.0
2009-08-10 22:13:00,1.68865,1.68865,1.68855,1.68855,7600000.0
2009-08-10 22:14:00,1.68855,1.68885,1.68845,1.68885,85900000.0
2009-08-10 22:15:00,1.68885,1.68885,1.6886,1.6886,26000000.0
2009-08-10 22:16:00,1.6888,1.68915,1.6887,1.689,52000000.0
2009-08-10 22:17:00,1.6891,1.6891,1.689,1.6891,8600000.0
2009-08-10 22:18:00,1.6891,1.6891,1.6882,1.6882,65400000.0
2009-08-10 22:19:00,1.6881,1.6881,1.6881,1.6881,2400000.0
2009-08-10 22:20:00,1.68805,1.6881,1.688,1.6881,23300000.0
2009-08-10 22:21:00,1.6881,1.6886,1.68805,1.6885,46000000.0
2009-08-10 22:22:00,1.6885,1.68855,1.68795,1.688,18500000.0
2009-08-10 22:23:00,1.688,1.6883,1.688,1.68825,51700000.0
2009-08-10 22:24:00,1.68825,1.68835,1.68815,1.68825,17100000.0
2009-08-10 22:25:00,1.68795,1.6883,1.68795,1.6881,77600000.0
2009-08-10 22:26:00,1.68805,1.68805,1.68795,1.68805,22400000.0
2009-08-10 22:27:00,1.68805,1.68805,1.688,1.688,5200000.0
2009-08-10 22:28:00,1.6881,1.6881,1.68795,1.6881,22200000.0
2009-08-10 22:29:00,1.6881,1.6881,1.6875,1.6875,23600000.0
2009-08-10 22:30:00,1.6875,1.6877,1.6871,1.68725,90200000.0
2009-08-10 22:31:00,1.6873,1.6874,1.6873,1.6874,13800000.0
2009-08-10 22:32:00,1.6874,1.68775,1.6872,1.68745,77700000.0
2009-08-10 22:33:00,1.6875,1.6876,1.6874,1.68755,13800000.0
2009-08-10 22:34:00,1.6875,1.6875,1.68725,1.68725,15600000.0
2009-08-10 22:35:00,1.6872,1.68745,1.68715,1.68745,42800000.0
2009-08-10 22:36:00,1.6872,1.68725,1.6872,1.6872,29600000.0
2009-08-10 22:37:00,1.6872,1.6874,1.6872,1.6874,34400000.0
2009-08-10 22:38:00,1.68725,1.6875,1.68725,1.6873,35000000.0
2009-08-10 22:39:00,1.6872,1.68775,1.6872,1.68775,42600000.0
2009-08-10 22:40:00,1.6876,1.6876,1.68725,1.68725,54400000.0
2009-08-10 22:41:00,1.6873,1.6873,1.6873,1.6873,22400000.0
2009-08-10 22:42:00,1.6873,1.68735,1.6873,1.6873,9000000.0
2009-08-10 22:43:00,1.6873,1.6873,1.6873,1.6873,16800000.0
2009-08-10 22:44:00,1.68725,1.6873,1.68725,1.6873,30200000.0
2009-08-10 22:45:00,1.6873,1.68745,1.6873,1.6874,48600000.0
2009-08-10 22:46:00,1.6874,1.68745,1.6874,1.68745,19800000.0
2009-08-10 22:47:00,1.68745,1.6876,1.6874,1.68745,16500000.0
2009-08-10 22:48:00,1.68745,1.688,1.6874,1.68755,46400000.0
2009-08-10 22:49:00,1.68755,1.6879,1.68755,1.6879,38400000.0
2009-08-10 22:50:00,1.688,1.688,1.6878,1.6879,30600000.0
2009-08-10 22:51:00,1.68785,1.6881,1.6878,1.6881,95400000.0
2009-08-10 22:52:00,1.68815,1.68815,1.6875,1.68785,36400000.0
2009-08-10 22:53:00,1.68795,1.68815,1.68795,1.6881,75700000.0
2009-08-10 22:54:00,1.6881,1.6881,1.6879,1.68795,86200000.0
2009-08-10 22:55:00,1.68795,1.6883,1.68795,1.6883,19200000.0
2009-08-10 22:56:00,1.6883,1.6884,1.688,1.68835,36100000.0
2009-08-10 22:57:00,1.68825,1.6884,1.68825,1.68835,39600000.0
2009-08-10 22:58:00,1.6884,1.6884,1.6881,1.6883,44400000.0
2009-08-10 22:59:00,1.6883,1.6884,1.68815,1.6884,34400000.0
2009-08-10 23:00:00,1.68845,1.68845,1.68795,1.6882,15400000.0
2009-08-10 23:01:00,1.6882,1.68835,1.6873,1.6877,16900000.0
2009-08-10 23:02:00,1.68785,1.68875,1.6877,1.68795,62400000.0
2009-08-10 23:03:00,1.68755,1.68835,1.68755,1.6883,26800000.0
2009-08-10 23:04:00,1.6883,1.6883,1.68785,1.68785,26400000.0
2009-08-10 23:05:00,1.68765,1.68765,1.68745,1.6875,32200000.0
2009-08-10 23:06:00,1.6875,1.68765,1.6873,1.6874,32200000.0
2009-08-10 23:07:00,1.6874,1.6881,1.6873,1.68795,29600000.0
2009-08-10 23:08:00,1.688,1.688,1.6877,1.68775,9400000.0
2009-08-10 23:09:00,1.6877,1.68785,1.6877,1.68785,16000000.0
2009-08-10 23:10:00,1.68835,1.6887,1.6881,1.68825,16000000.0
2009-08-10 23:11:00,1.68825,1.68825,1.6881,1.6881,7200000.0
2009-08-10 23:12:00,1.68805,1.6889,1.68805,1.6886,34600000.0
2009-08-10 23:13:00,1.6886,1.6886,1.6882,1.6882,16200000.0
2009-08-10 23:14:00,1.68865,1.68865,1.6886,1.6886,22100000.0
2009-08-10 23:15:00,1.6886,1.6887,1.6882,1.6882,29300000.0
2009-08-10 23:16:00,1.6883,1.6897,1.6883,1.6891,48800000.0
2009-08-10 23:17:00,1.6888,1.68995,1.6888,1.68975,37300000.0
2009-08-10 23:18:00,1.68975,1.68975,1.6891,1.68925,28800000.0
2009-08-10 23:19:00,1.6892,1.68955,1.6892,1.68935,19400000.0
2009-08-10 23:20:00,1.68935,1.68965,1.68915,1.68935,54300000.0
2009-08-10 23:21:00,1.68945,1.68955,1.689,1.68915,33200000.0
2009-08-10 23:22:00,1.6892,1.6892,1.6891,1.6891,22400000.0
2009-08-10 23:23:00,1.6891,1.6892,1.6891,1.68915,16400000.0
2009-08-10 23:24:00,1.6891,1.6893,1.6891,1.6892,20400000.0
2009-08-10 23:25:00,1.6893,1.6893,1.6892,1.6892,12200000.0
2009-08-10 23:26:00,1.6893,1.6894,1.6892,1.6893,14000000.0
2009-08-10 23:27:00,1.6893,1.6894,1.6891,1.6892,27400000.0
2009-08-10 23:28:00,1.6893,1.6897,1.6891,1.6891,7600000.0
2009-08-10 23:29:00,1.68925,1.6896,1.6891,1.6891,54400000.0
2009-08-10 23:30:00,1.6893,1.6896,1.68915,1.68945,21200000.0
2009-08-10 23:31:00,1.6895,1.68965,1.6891,1.6891,38600000.0
2009-08-10 23:32:00,1.6893,1.68935,1.6892,1.6892,26000000.0
2009-08-10 23:33:00,1.68925,1.68935,1.6873,1.68845,75100000.0
2009-08-10 23:34:00,1.68865,1.6888,1.6885,1.68855,51400000.0
2009-08-10 23:35:00,1.6885,1.68915,1.68805,1.68835,69600000.0
2009-08-10 23:36:00,1.6884,1.6884,1.68775,1.68815,36100000.0
2009-08-10 23:37:00,1.6882,1.68825,1.6878,1.68795,30800000.0
2009-08-10 23:38:00,1.6876,1.688,1.68755,1.688,40200000.0
2009-08-10 23:39:00,1.688,1.6882,1.68795,1.6882,5400000.0
2009-08-10 23:40:00,1.6882,1.6882,1.6876,1.68765,37100000.0
2009-08-10 23:41:00,1.68755,1.68785,1.6873,1.6873,31000000.0
2009-08-10 23:42:00,1.6873,1.6878,1.6873,1.68765,33700000.0
2009-08-10 23:43:00,1.6877,1.6879,1.68765,1.6879,22200000.0
2009-08-10 23:44:00,1.68775,1.68805,1.68775,1.68805,15200000.0
2009-08-10 23:45:00,1.6878,1.6881,1.6878,1.6879,23200000.0
2009-08-10 23:46:00,1.688,1.68815,1.688,1.688,22400000.0
2009-08-10 23:47:00,1.6879,1.688,1.6874,1.68765,40600000.0
2009-08-10 23:48:00,1.68765,1.6878,1.68765,1.68775,27200000.0
2009-08-10 23:49:00,1.6878,1.6878,1.68765,1.6877,12700000.0
2009-08-10 23:50:00,1.6878,1.6879,1.68765,1.6878,40000000.0
2009-08-10 23:51:00,1.6878,1.6883,1.68775,1.6882,13800000.0
2009-08-10 23:52:00,1.68835,1.68845,1.68825,1.68825,15000000.0
2009-08-10 23:53:00,1.6882,1.6882,1.6881,1.6881,8600000.0
2009-08-10 23:54:00,1.6881,1.68815,1.68805,1.6881,8800000.0
2009-08-10 23:55:00,1.6881,1.6882,1.68755,1.68755,15600000.0
2009-08-10 23:56:00,1.68755,1.68805,1.6874,1.6879,28400000.0
2009-08-10 23:57:00,1.68785,1.68795,1.6878,1.6879,44800000.0
2009-08-10 23:58:00,1.6878,1.688,1.6878,1.688,18000000.0
2009-08-10 23:59:00,1.6881,1.6883,1.6881,1.6882,16900000.0
2009-08-11 00:00:00,1.68825,1.68825,1.688,1.6881,31000000.0
2009-08-11 00:01:00,1.6879,1.6879,1.6874,1.6875,45160000.0
2009-08-11 00:02:00,1.6877,1.6877,1.6875,1.6875,36600000.0
2009-08-11 00:03:00,1.6875,1.68775,1.6874,1.6877,68000000.0
2009-08-11 00:04:00,1.6877,1.6877,1.6875,1.6877,40800000.0
2009-08-11 00:05:00,1.6877,1.6879,1.6876,1.6879,44300000.0
2009-08-11 00:06:00,1.6879,1.688,1.6879,1.688,32400000.0
2009-08-11 00:07:00,1.688,1.68805,1.6879,1.68805,27800000.0
2009-08-11 00:08:00,1.68805,1.68805,1.68805,1.68805,10800000.0
2009-08-11 00:09:00,1.68811,1.68811,1.68801,1.68803,13000000.0
2009-08-11 00:10:00,1.68825,1.68825,1.6879,1.688,13000000.0
2009-08-11 00:11:00,1.6882,1.6887,1.6882,1.6886,49600000.0
2009-08-11 00:12:00,1.6885,1.68925,1.6885,1.68895,48800000.0
2009-08-11 00:13:00,1.68885,1.68885,1.6885,1.68855,51800000.0
2009-08-11 00:14:00,1.6886,1.68865,1.688,1.6886,65800000.0
2009-08-11 00:15:00,1.6886,1.6886,1.6883,1.6883,31800000.0
2009-08-11 00:16:00,1.6886,1.6892,1.68815,1.6887,50800000.0
2009-08-11 00:17:00,1.6887,1.6888,1.68845,1.6888,54400000.0
2009-08-11 00:18:00,1.6888,1.68925,1.6888,1.68915,56700000.0
2009-08-11 00:19:00,1.68915,1.68915,1.68865,1.68865,8800000.0
2009-08-11 00:20:00,1.6888,1.6888,1.6884,1.68855,25200000.0
2009-08-11 00:21:00,1.68855,1.68855,1.6879,1.6879,29600000.0
2009-08-11 00:22:00,1.6879,1.688,1.68785,1.68785,28400000.0
2009-08-11 00:23:00,1.6879,1.68825,1.6879,1.68825,42400000.0
2009-08-11 00:24:00,1.68835,1.68845,1.6883,1.68845,13400000.0
2009-08-11 00:25:00,1.6884,1.68855,1.6883,1.6883,29800000.0
2009-08-11 00:26:00,1.6883,1.68835,1.6883,1.68835,2800000.0
2009-08-11 00:27:00,1.6883,1.68855,1.6883,1.68855,10400000.0
2009-08-11 00:28:00,1.6886,1.6886,1.6886,1.6886,3400000.0
2009-08-11 00:29:00,1.68865,1.68867,1.68863,1.68864,5400000.0
2009-08-11 00:30:00,1.6886,1.6886,1.6886,1.6886,5400000.0
2009-08-11 00:31:00,1.6886,1.689,1.68855,1.68895,17600000.0
2009-08-11 00:32:00,1.6891,1.6893,1.6891,1.6893,15600000.0
2009-08-11 00:33:00,1.68935,1.6895,1.6893,1.6894,19200000.0
2009-08-11 00:34:00,1.6894,1.6895,1.6892,1.68925,52600000.0
2009-08-11 00:35:00,1.6894,1.6894,1.6889,1.6891,50200000.0
2009-08-11 00:36:00,1.6891,1.68965,1.68905,1.6893,47400000.0
2009-08-11 00:37:00,1.6894,1.68965,1.6894,1.6895,22400000.0
2009-08-11 00:38:00,1.6897,1.6898,1.6894,1.6894,38000000.0
2009-08-11 00:39:00,1.6896,1.6896,1.68905,1.6894,28600000.0
2009-08-11 00:40:00,1.6894,1.6894,1.6892,1.6892,10200000.0
2009-08-11 00:41:00,1.68915,1.6895,1.68915,1.6895,23800000.0
2009-08-11 00:42:00,1.6895,1.6895,1.6895,1.6895,3400000.0
2009-08-11 00:43:00,1.6895,1.6895,1.6894,1.6894,10800000.0
2009-08-11 00:44:00,1.6894,1.6899,1.68895,1.6898,73500000.0
2009-08-11 00:45:00,1.6898,1.6898,1.6898,1.6898,2000000.0
2009-08-11 00:46:00,1.6898,1.6898,1.6898,1.6898,3400000.0
2009-08-11 00:47:00,1.6899,1.6904,1.68965,1.6899,75800000.0
2009-08-11 00:48:00,1.6898,1.69035,1.6897,1.69005,51500000.0
2009-08-11 00:49:00,1.6901,1.6901,1.68955,1.6898,32400000.0
2009-08-11 00:50:00,1.6898,1.6898,1.68975,1.6898,8200000.0
2009-08-11 00:51:00,1.6898,1.69005,1.6898,1.69005,12600000.0
2009-08-11 00:52:00,1.6897,1.6903,1.6895,1.6901,102300000.0
2009-08-11 00:53:00,1.6901,1.69015,1.6899,1.69005,42400000.0
2009-08-11 00:54:00,1.6901,1.69045,1.6901,1.69045,74200000.0
2009-08-11 00:55:00,1.6903,1.6903,1.69,1.69,18300000.0
2009-08-11 00:56:00,1.69,1.6901,1.69,1.6901,8300000.0
2009-08-11 00:57:00,1.6902,1.6902,1.6897,1.68975,41300000.0
2009-08-11 00:58:00,1.6898,1.68995,1.6898,1.68985,11200000.0
2009-08-11 00:59:00,1.6898,1.68995,1.6897,1.68975,32500000.0
2009-08-11 01:00:00,1.6897,1.6902,1.68965,1.68975,135100000.0
2009-08-11 01:01:00,1.68975,1.68985,1.6897,1.68975,34200000.0
2009-08-11 01:02:00,1.68975,1.69015,1.68965,1.68985,91400000.0
2009-08-11 01:03:00,1.68985,1.69005,1.68985,1.6899,92300000.0
2009-08-11 01:04:00,1.6899,1.6901,1.6898,1.6899,65900000.0
2009-08-11 01:05:00,1.68995,1.6903,1.68995,1.6903,47600000.0
2009-08-11 01:06:00,1.6904,1.691,1.69,1.6901,89800000.0
2009-08-11 01:07:00,1.69,1.6902,1.6897,1.68995,45900000.0
2009-08-11 01:08:00,1.68985,1.6904,1.68985,1.6902,42800000.0
2009-08-11 01:09:00,1.6902,1.69075,1.6901,1.6904,66100000.0
2009-08-11 01:10:00,1.6903,1.6907,1.68995,1.6901,52000000.0
2009-08-11 01:11:00,1.69015,1.69045,1.69015,1.6904,21800000.0
2009-08-11 01:12:00,1.6904,1.6905,1.69025,1.6903,23600000.0
2009-08-11 01:13:00,1.6903,1.69045,1.69025,1.6903,22200000.0
2009-08-11 01:14:00,1.6905,1.6906,1.6903,1.6903,9700000.0
2009-08-11 01:15:00,1.6902,1.69035,1.69015,1.6902,29900000.0
2009-08-11 01:16:00,1.6904,1.6905,1.6902,1.6904,51800000.0
2009-08-11 01:17:00,1.6905,1.69075,1.6905,1.6906,36200000.0
2009-08-11 01:18:00,1.6906,1.69075,1.6902,1.6907,81000000.0
2009-08-11 01:19:00,1.69055,1.69065,1.69055,1.69065,7200000.0
2009-08-11 01:20:00,1.6908,1.69085,1.6906,1.6906,41600000.0
2009-08-11 01:21:00,1.6906,1.6907,1.6906,1.6907,13400000.0
2009-08-11 01:22:00,1.6907,1.69085,1.6906,1.6906,32300000.0
2009-08-11 01:23:00,1.6906,1.6906,1.6904,1.6904,39600000.0
2009-08-11 01:24:00,1.6905,1.6905,1.6904,1.6904,50000000.0
2009-08-11 01:25:00,1.6904,1.6907,1.6904,1.6907,28000000.0
2009-08-11 01:26:00,1.6907,1.6909,1.6903,1.6903,96500000.0
2009-08-11 01:27:00,1.6904,1.6904,1.69025,1.6904,30400000.0
2009-08-11 01:28:00,1.6903,1.6905,1.69025,1.6904,33400000.0
2009-08-11 01:29:00,1.69045,1.6906,1.6903,1.6903,55700000.0
2009-08-11 01:30:00,1.6903,1.6904,1.69015,1.6904,48800000.0
2009-08-11 01:31:00,1.6904,1.6904,1.6901,1.6901,20600000.0
2009-08-11 01:32:00,1.6901,1.6901,1.6896,1.68965,18800000.0
2009-08-11 01:33:00,1.68955,1.68955,1.6895,1.68955,14600000.0
2009-08-11 01:34:00,1.68955,1.6899,1.68955,1.6899,12700000.0
2009-08-11 01:35:00,1.69,1.69005,1.6897,1.69,30400000.0
2009-08-11 01:36:00,1.69,1.6902,1.6898,1.6898,77100000.0
2009-08-11 01:37:00,1.6899,1.69,1.6895,1.68995,20600000.0
2009-08-11 01:38:00,1.69,1.6906,1.69,1.69015,100800000.0
2009-08-11 01:39:00,1.69015,1.69015,1.68995,1.69,34400000.0
2009-08-11 01:40:00,1.69005,1.69005,1.6898,1.68995,86300000.0
2009-08-11 01:41:00,1.6899,1.69,1.68975,1.69,67900000.0
2009-08-11 01:42:00,1.69,1.6901,1.6898,1.68985,63000000.0
2009-08-11 01:43:00,1.6899,1.6899,1.6894,1.6894,36000000.0
2009-08-11 01:44:00,1.68945,1.68995,1.68945,1.68975,45200000.0
2009-08-11 01:45:00,1.68975,1.68985,1.6893,1.6895,42200000.0
2009-08-11 01:46:00,1.6897,1.6897,1.68925,1.6893,30800000.0
2009-08-11 01:47:00,1.6893,1.6894,1.68925,1.6893,32100000.0
2009-08-11 01:48:00,1.6893,1.6893,1.6893,1.6893,6800000.0
2009-08-11 01:49:00,1.6893,1.68945,1.6893,1.68945,25800000.0
2009-08-11 01:50:00,1.68945,1.68985,1.68935,1.6897,102300000.0
2009-08-11 01:51:00,1.68965,1.6897,1.68945,1.6896,123200000.0
2009-08-11 01:52:00,1.6896,1.6896,1.6893,1.6893,79000000.0
2009-08-11 01:53:00,1.6895,1.6895,1.6893,1.6895,75600000.0
2009-08-11 01:54:00,1.6895,1.6899,1.6895,1.6897,58400000.0
2009-08-11 01:55:00,1.68965,1.6897,1.68915,1.68915,67400000.0
2009-08-11 01:56:00,1.6894,1.68945,1.68905,1.6892,43800000.0
2009-08-11 01:57:00,1.6892,1.68925,1.6887,1.6891,85400000.0
2009-08-11 01:58:00,1.6891,1.6891,1.68895,1.6891,24200000.0
2009-08-11 01:59:00,1.68925,1.6894,1.6891,1.6893,22800000.0
2009-08-11 02:00:00,1.6892,1.6895,1.6892,1.6893,78100000.0
2009-08-11 02:01:00,1.6893,1.6893,1.6893,1.6893,28800000.0
2009-08-11 02:02:00,1.68925,1.68945,1.6892,1.6893,52100000.0
2009-08-11 02:03:00,1.6893,1.6894,1.68905,1.68915,53000000.0
2009-08-11 02:04:00,1.6894,1.6894,1.689,1.6891,82800000.0
2009-08-11 02:05:00,1.689,1.6891,1.6889,1.6889,106100000.0
2009-08-11 02:06:00,1.6889,1.6895,1.6889,1.6895,73700000.0
2009-08-11 02:07:00,1.6894,1.69015,1.6893,1.69,143200000.0
2009-08-11 02:08:00,1.6901,1.69025,1.6896,1.6899,86600000.0
2009-08-11 02:09:00,1.69,1.6904,1.68985,1.69,184700000.0
2009-08-11 02:10:00,1.6899,1.6901,1.68965,1.6898,80000000.0
2009-08-11 02:11:00,1.6897,1.69,1.68965,1.6898,88400000.0
2009-08-11 02:12:00,1.68975,1.69,1.6897,1.6898,60800000.0
2009-08-11 02:13:00,1.6899,1.6899,1.68885,1.6893,67200000.0
2009-08-11 02:14:00,1.68935,1.68945,1.689,1.6893,140300000.0
2009-08-11 02:15:00,1.6893,1.6899,1.6893,1.6896,153600000.0
2009-08-11 02:16:00,1.6896,1.6898,1.68905,1.6895,144500000.0
2009-08-11 02:17:00,1.6895,1.6897,1.68925,1.68965,163800000.0
2009-08-11 02:18:00,1.68965,1.6899,1.6896,1.6898,110200000.0
2009-08-11 02:19:00,1.6899,1.6899,1.6896,1.68965,80800000.0
2009-08-11 02:20:00,1.6897,1.6898,1.6895,1.6896,85800000.0
2009-08-11 02:21:00,1.68955,1.6897,1.6895,1.6896,103000000.0
2009-08-11 02:22:00,1.6896,1.6898,1.6894,1.6895,123000000.0
2009-08-11 02:23:00,1.6898,1.6898,1.6892,1.6892,92900000.0
2009-08-11 02:24:00,1.6892,1.6894,1.68915,1.6894,97500000.0
2009-08-11 02:25:00,1.6894,1.68965,1.6893,1.6893,126300000.0
2009-08-11 02:26:00,1.6892,1.6895,1.6891,1.6892,100100000.0
2009-08-11 02:27:00,1.68925,1.68945,1.6891,1.6894,109300000.0
2009-08-11 02:28:00,1.68935,1.6896,1.6893,1.6894,71100000.0
2009-08-11 02:29:00,1.6894,1.6897,1.6893,1.6893,66300000.0
2009-08-11 02:30:00,1.6893,1.6897,1.6893,1.6894,120300000.0
2009-08-11 02:31:00,1.6894,1.69,1.6894,1.6899,107700000.0
2009-08-11 02:32:00,1.69,1.6901,1.68955,1.6899,79400000.0
2009-08-11 02:33:00,1.6898,1.6901,1.68965,1.6901,45000000.0
2009-08-11 02:34:00,1.6901,1.69015,1.68975,1.69015,120600000.0
2009-08-11 02:35:00,1.6902,1.6902,1.6896,1.6897,79400000.0
2009-08-11 02:36:00,1.68975,1.68985,1.6894,1.6895,116200000.0
2009-08-11 02:37:00,1.6896,1.69,1.6896,1.6898,100300000.0
2009-08-11 02:38:00,1.6898,1.6904,1.6897,1.69,193000000.0
2009-08-11 02:39:00,1.68985,1.6901,1.6896,1.6901,125600000.0
2009-08-11 02:40:00,1.69,1.69015,1.68985,1.69015,72500000.0
2009-08-11 02:41:00,1.69015,1.6904,1.68985,1.6899,90000000.0
2009-08-11 02:42:00,1.69,1.6901,1.6894,1.6899,78700000.0
2009-08-11 02:43:00,1.6899,1.6901,1.68975,1.68995,35600000.0
2009-08-11 02:44:00,1.69005,1.6902,1.68965,1.68965,63600000.0
2009-08-11 02:45:00,1.6898,1.68995,1.68945,1.6895,46100000.0
2009-08-11 02:46:00,1.68955,1.68975,1.6895,1.68975,37300000.0
2009-08-11 02:47:00,1.68965,1.6897,1.68935,1.6895,67900000.0
2009-08-11 02:48:00,1.68955,1.6899,1.68955,1.6897,30500000.0
2009-08-11 02:49:00,1.68975,1.6902,1.68965,1.6902,72500000.0
2009-08-11 02:50:00,1.6901,1.6902,1.69,1.6901,72800000.0
2009-08-11 02:51:00,1.69015,1.6904,1.69005,1.6904,51700000.0
2009-08-11 02:52:00,1.69045,1.6906,1.69005,1.6902,60400000.0
2009-08-11 02:53:00,1.6902,1.6903,1.69005,1.6902,42800000.0
2009-08-11 02:54:00,1.6902,1.69065,1.69015,1.6905,101100000.0
2009-08-11 02:55:00,1.6908,1.69095,1.6904,1.6907,124400000.0
2009-08-11 02:56:00,1.69055,1.6907,1.6903,1.6906,98000000.0
2009-08-11 02:57:00,1.6906,1.6909,1.69,1.69035,99900000.0
2009-08-11 02:58:00,1.6903,1.69065,1.6897,1.68995,84500000.0
2009-08-11 02:59:00,1.6898,1.68995,1.68975,1.68975,43100000.0
2009-08-11 03:00:00,1.68975,1.69,1.68965,1.68995,45100000.0
2009-08-11 03:01:00,1.69,1.6901,1.6898,1.6901,22800000.0
2009-08-11 03:02:00,1.6901,1.6902,1.6897,1.68995,28400000.0
2009-08-11 03:03:00,1.6899,1.69005,1.6895,1.6895,114100000.0
2009-08-11 03:04:00,1.6895,1.6895,1.68905,1.6893,47100000.0
2009-08-11 03:05:00,1.68935,1.6894,1.6891,1.6893,60700000.0
2009-08-11 03:06:00,1.68925,1.68935,1.68905,1.6893,61000000.0
2009-08-11 03:07:00,1.68935,1.6894,1.6892,1.6892,35100000.0
2009-08-11 03:08:00,1.6891,1.6893,1.6891,1.68925,21700000.0
2009-08-11 03:09:00,1.68925,1.6893,1.68925,1.68925,4000000.0
2009-08-11 03:10:00,1.68915,1.68965,1.68915,1.68935,84700000.0
2009-08-11 03:11:00,1.6894,1.68955,1.68935,1.6894,27800000.0
2009-08-11 03:12:00,1.6894,1.6897,1.6893,1.68945,37800000.0
2009-08-11 03:13:00,1.68915,1.68935,1.68905,1.68915,29900000.0
2009-08-11 03:14:00,1.6891,1.6893,1.6885,1.689,41400000.0
2009-08-11 03:15:00,1.689,1.68935,1.689,1.68905,31900000.0
2009-08-11 03:16:00,1.68905,1.6891,1.6886,1.68905,57100000.0
2009-08-11 03:17:00,1.68895,1.68935,1.6889,1.68895,38200000.0
2009-08-11 03:18:00,1.68915,1.68925,1.68905,1.68925,25600000.0
2009-08-11 03:19:00,1.6889,1.689,1.68855,1.689,96600000.0
2009-08-11 03:20:00,1.68895,1.68895,1.6886,1.68885,43200000.0
2009-08-11 03:21:00,1.6885,1.68915,1.6885,1.68915,72100000.0
2009-08-11 03:22:00,1.68915,1.6893,1.68905,1.6891,43800000.0
2009-08-11 03:23:00,1.6891,1.6893,1.6891,1.6893,22500000.0
2009-08-11 03:24:00,1.68915,1.6894,1.68875,1.6893,51200000.0
2009-08-11 03:25:00,1.6893,1.68945,1.6891,1.6892,114100000.0
2009-08-11 03:26:00,1.68915,1.6895,1.6887,1.6894,73400000.0
2009-08-11 03:27:00,1.6894,1.6894,1.6891,1.6891,27500000.0
2009-08-11 03:28:00,1.68915,1.6893,1.6891,1.68915,21400000.0
2009-08-11 03:29:00,1.68915,1.68935,1.6891,1.6891,53200000.0
2009-08-11 03:30:00,1.6891,1.6892,1.68875,1.6891,102700000.0
2009-08-11 03:31:00,1.6891,1.6892,1.6883,1.6883,205100000.0
2009-08-11 03:32:00,1.6883,1.6891,1.6882,1.6887,124800000.0
2009-08-11 03:33:00,1.6887,1.68885,1.6886,1.6888,101400000.0
2009-08-11 03:34:00,1.6888,1.68895,1.6887,1.68885,64300000.0
2009-08-11 03:35:00,1.68875,1.6889,1.68865,1.68875,98400000.0
2009-08-11 03:36:00,1.6888,1.68905,1.6885,1.68905,56400000.0
2009-08-11 03:37:00,1.68865,1.689,1.68865,1.6889,162700000.0
2009-08-11 03:38:00,1.6889,1.689,1.6886,1.6888,95400000.0
2009-08-11 03:39:00,1.6888,1.68885,1.6886,1.6886,33000000.0
2009-08-11 03:40:00,1.6886,1.689,1.68855,1.689,89800000.0
2009-08-11 03:41:00,1.689,1.689,1.6886,1.6888,36400000.0
2009-08-11 03:42:00,1.6888,1.6888,1.6884,1.6887,66000000.0
2009-08-11 03:43:00,1.6887,1.6888,1.6884,1.6884,84000000.0
2009-08-11 03:44:00,1.6885,1.6888,1.6885,1.6887,177000000.0
2009-08-11 03:45:00,1.6888,1.68885,1.6886,1.6888,78000000.0
2009-08-11 03:46:00,1.68875,1.6889,1.6887,1.6889,19900000.0
2009-08-11 03:47:00,1.68885,1.68895,1.6886,1.68875,40900000.0
2009-08-11 03:48:00,1.6888,1.6891,1.68875,1.6891,40500000.0
2009-08-11 03:49:00,1.68905,1.6893,1.68905,1.68905,15000000.0
2009-08-11 03:50:00,1.68905,1.68915,1.68885,1.6889,38100000.0
2009-08-11 03:51:00,1.68895,1.6891,1.6888,1.6891,18200000.0
2009-08-11 03:52:00,1.6892,1.6895,1.689,1.6892,96700000.0
2009-08-11 03:53:00,1.6892,1.6894,1.6892,1.6894,17300000.0
2009-08-11 03:54:00,1.6895,1.6898,1.6894,1.6897,57000000.0
2009-08-11 03:55:00,1.6897,1.6897,1.6893,1.68935,38200000.0
2009-08-11 03:56:00,1.6894,1.69005,1.6892,1.69,59600000.0
2009-08-11 03:57:00,1.69,1.69025,1.6896,1.69,101100000.0
2009-08-11 03:58:00,1.6899,1.6901,1.6897,1.68995,83400000.0
2009-08-11 03:59:00,1.6899,1.6904,1.6899,1.6902,54500000.0
2009-08-11 04:00:00,1.6902,1.69145,1.68965,1.69085,113300000.0
2009-08-11 04:01:00,1.69065,1.6922,1.69065,1.692,155300000.0
2009-08-11 04:02:00,1.692,1.692,1.69185,1.692,26200000.0
2009-08-11 04:03:00,1.6921,1.69305,1.69185,1.69255,84400000.0
2009-08-11 04:04:00,1.6926,1.693,1.69235,1.6926,149000000.0
2009-08-11 04:05:00,1.69265,1.6931,1.69185,1.6925,146300000.0
2009-08-11 04:06:00,1.6925,1.693,1.69235,1.6928,102000000.0
2009-08-11 04:07:00,1.6927,1.693,1.69265,1.6928,106200000.0
2009-08-11 04:08:00,1.69275,1.6932,1.6927,1.693,48400000.0
2009-08-11 04:09:00,1.693,1.6932,1.6924,1.69265,162800000.0
2009-08-11 04:10:00,1.6926,1.69275,1.69225,1.6926,125700000.0
2009-08-11 04:11:00,1.6925,1.6927,1.69225,1.6924,83700000.0
2009-08-11 04:12:00,1.6926,1.6926,1.69195,1.6922,101700000.0
2009-08-11 04:13:00,1.6921,1.6922,1.692,1.6921,57000000.0
2009-08-11 04:14:00,1.6922,1.6923,1.692,1.6921,80300000.0
2009-08-11 04:15:00,1.6921,1.6923,1.69195,1.69195,128700000.0
2009-08-11 04:16:00,1.692,1.6923,1.6919,1.6919,130400000.0
2009-08-11 04:17:00,1.6919,1.6921,1.6918,1.6918,56600000.0
2009-08-11 04:18:00,1.6919,1.69215,1.6919,1.6921,105600000.0
2009-08-11 04:19:00,1.69215,1.69215,1.69125,1.6913,205100000.0
2009-08-11 04:20:00,1.6913,1.6915,1.6913,1.6914,51700000.0
2009-08-11 04:21:00,1.69145,1.6919,1.6914,1.69185,143300000.0
2009-08-11 04:22:00,1.69185,1.6922,1.69185,1.6922,99300000.0
2009-08-11 04:23:00,1.6921,1.6923,1.6921,1.6922,24800000.0
2009-08-11 04:24:00,1.6922,1.6928,1.6922,1.6927,72000000.0
2009-08-11 04:25:00,1.69275,1.6928,1.6925,1.6926,59000000.0
2009-08-11 04:26:00,1.6928,1.6935,1.6926,1.6935,94200000.0
2009-08-11 04:27:00,1.69345,1.69355,1.6931,1.6932,39800000.0
2009-08-11 04:28:00,1.69335,1.694,1.6931,1.6939,133800000.0
2009-08-11 04:29:00,1.6939,1.69425,1.69365,1.6941,118900000.0
2009-08-11 04:30:00,1.694,1.6945,1.69385,1.6944,200700000.0
2009-08-11 04:31:00,1.6946,1.6949,1.69415,1.6945,176800000.0
2009-08-11 04:32:00,1.6944,1.69465,1.6942,1.6943,101000000.0
2009-08-11 04:33:00,1.69425,1.69425,1.69335,1.694,93800000.0
2009-08-11 04:34:00,1.69395,1.6947,1.6938,1.6947,90200000.0
2009-08-11 04:35:00,1.6948,1.6949,1.69405,1.69405,46000000.0
2009-08-11 04:36:00,1.6941,1.6941,1.69355,1.6938,81500000.0
2009-08-11 04:37:00,1.6938,1.6946,1.6937,1.6944,142200000.0
2009-08-11 04:38:00,1.6944,1.69465,1.6939,1.6943,151500000.0
2009-08-11 04:39:00,1.6944,1.69445,1.6941,1.6943,144100000.0
2009-08-11 04:40:00,1.6943,1.6944,1.6938,1.694,179900000.0
2009-08-11 04:41:00,1.694,1.6948,1.694,1.6947,119100000.0
2009-08-11 04:42:00,1.6947,1.695,1.6943,1.6944,145400000.0
2009-08-11 04:43:00,1.6946,1.6947,1.6944,1.69465,133500000.0
2009-08-11 04:44:00,1.6947,1.6951,1.6946,1.6951,73900000.0
2009-08-11 04:45:00,1.69495,1.6959,1.6948,1.6957,192600000.0
2009-08-11 04:46:00,1.69565,1.6959,1.69515,1.69525,168100000.0
2009-08-11 04:47:00,1.6953,1.6953,1.69455,1.6948,176800000.0
2009-08-11 04:48:00,1.6948,1.6951,1.69455,1.695,129300000.0
2009-08-11 04:49:00,1.695,1.6965,1.6948,1.6964,156500000.0
2009-08-11 04:50:00,1.6964,1.6973,1.6963,1.6972,177100000.0
2009-08-11 04:51:00,1.6972,1.6974,1.69695,1.6971,108300000.0
2009-08-11 04:52:00,1.6971,1.6972,1.69635,1.6969,148200000.0
2009-08-11 04:53:00,1.69685,1.697,1.6962,1.69665,119400000.0
2009-08-11 04:54:00,1.6967,1.6967,1.6961,1.6964,114300000.0
2009-08-11 04:55:00,1.69645,1.6969,1.69635,1.69645,126200000.0
2009-08-11 04:56:00,1.6965,1.6969,1.69635,1.69665,92600000.0
2009-08-11 04:57:00,1.69665,1.69665,1.69555,1.69575,95500000.0
2009-08-11 04:58:00,1.6957,1.69595,1.69485,1.69485,94700000.0
2009-08-11 04:59:00,1.6948,1.69495,1.6946,1.6948,116300000.0
2009-08-11 05:00:00,1.6948,1.6953,1.6947,1.6953,92200000.0
2009-08-11 05:01:00,1.69535,1.6957,1.6949,1.6952,103000000.0
2009-08-11 05:02:00,1.69525,1.6955,1.695,1.69515,61700000.0
2009-08-11 05:03:00,1.6951,1.69605,1.6951,1.6958,63400000.0
2009-08-11 05:04:00,1.69595,1.69655,1.69585,1.6964,70800000.0
2009-08-11 05:05:00,1.69635,1.69635,1.69555,1.6957,101800000.0
2009-08-11 05:06:00,1.69565,1.69575,1.6954,1.6955,62300000.0
2009-08-11 05:07:00,1.6954,1.69565,1.6953,1.69555,35400000.0
2009-08-11 05:08:00,1.6956,1.6956,1.6954,1.6955,26000000.0
2009-08-11 05:09:00,1.6955,1.6955,1.69535,1.6955,42500000.0
2009-08-11 05:10:00,1.69555,1.69555,1.6953,1.6953,11800000.0
2009-08-11 05:11:00,1.69525,1.6956,1.6952,1.6952,22400000.0
2009-08-11 05:12:00,1.69515,1.6952,1.6951,1.6951,6100000.0
2009-08-11 05:13:00,1.6951,1.6951,1.6948,1.69485,10900000.0
2009-08-11 05:14:00,1.6947,1.69495,1.6947,1.6948,20500000.0
2009-08-11 05:15:00,1.6949,1.69505,1.6947,1.6948,36600000.0
2009-08-11 05:16:00,1.6948,1.6949,1.6947,1.6948,25100000.0
2009-08-11 05:17:00,1.69465,1.6949,1.6946,1.6946,34500000.0
2009-08-11 05:18:00,1.69465,1.6949,1.69465,1.6947,32000000.0
2009-08-11 05:19:00,1.69475,1.6948,1.69445,1.6948,33300000.0
2009-08-11 05:20:00,1.6947,1.695,1.6947,1.6949,44300000.0
2009-08-11 05:21:00,1.6948,1.6948,1.6946,1.6946,34000000.0
2009-08-11 05:22:00,1.6946,1.695,1.6946,1.695,19800000.0
2009-08-11 05:23:00,1.6951,1.69525,1.69465,1.69465,54600000.0
2009-08-11 05:24:00,1.69455,1.69455,1.69415,1.69435,68300000.0
2009-08-11 05:25:00,1.6943,1.69455,1.6943,1.6944,55700000.0
2009-08-11 05:26:00,1.69425,1.6944,1.6941,1.6942,113100000.0
2009-08-11 05:27:00,1.6943,1.6945,1.6941,1.6943,85200000.0
2009-08-11 05:28:00,1.6943,1.6943,1.694,1.6942,72400000.0
2009-08-11 05:29:00,1.69415,1.69445,1.6941,1.69445,76500000.0
2009-08-11 05:30:00,1.69455,1.6946,1.6942,1.69425,80500000.0
2009-08-11 05:31:00,1.6943,1.6944,1.69415,1.6944,53100000.0
2009-08-11 05:32:00,1.6945,1.69455,1.6943,1.69435,16100000.0
2009-08-11 05:33:00,1.6944,1.6946,1.69385,1.69385,61200000.0
2009-08-11 05:34:00,1.6939,1.6943,1.6937,1.694,104300000.0
2009-08-11 05:35:00,1.694,1.6943,1.694,1.69425,43600000.0
2009-08-11 05:36:00,1.69415,1.69435,1.69415,1.69425,28000000.0
2009-08-11 05:37:00,1.69415,1.69425,1.69405,1.6942,30900000.0
2009-08-11 05:38:00,1.6942,1.6944,1.6942,1.6944,18000000.0
2009-08-11 05:39:00,1.69445,1.6946,1.6941,1.69415,78900000.0
2009-08-11 05:40:00,1.69405,1.6941,1.6933,1.6937,89000000.0
2009-08-11 05:41:00,1.69365,1.69385,1.69355,1.69375,66800000.0
2009-08-11 05:42:00,1.69375,1.69405,1.69355,1.6938,54400000.0
2009-08-11 05:43:00,1.694,1.69415,1.69355,1.6938,103800000.0
2009-08-11 05:44:00,1.6937,1.69405,1.69355,1.6938,73800000.0
2009-08-11 05:45:00,1.6937,1.6948,1.6937,1.69465,68600000.0
2009-08-11 05:46:00,1.6945,1.6949,1.69425,1.6948,43400000.0
2009-08-11 05:47:00,1.6947,1.6947,1.6942,1.6946,24000000.0
2009-08-11 05:48:00,1.6945,1.69495,1.6944,1.69495,51200000.0
2009-08-11 05:49:00,1.69495,1.6953,1.69475,1.6948,76200000.0
2009-08-11 05:50:00,1.6948,1.6948,1.69405,1.69475,43700000.0
2009-08-11 05:51:00,1.69475,1.69485,1.69465,1.6947,19200000.0
2009-08-11 05:52:00,1.6947,1.6947,1.69455,1.6946,74600000.0
2009-08-11 05:53:00,1.6946,1.6948,1.6946,1.6947,24400000.0
2009-08-11 05:54:00,1.6947,1.695,1.69455,1.69485,59300000.0
2009-08-11 05:55:00,1.69485,1.69525,1.6945,1.6952,59700000.0
2009-08-11 05:56:00,1.6951,1.69525,1.6948,1.69495,37300000.0
2009-08-11 05:57:00,1.69485,1.6951,1.69475,1.6949,26800000.0
2009-08-11 05:58:00,1.69495,1.69515,1.69495,1.6951,37800000.0
2009-08-11 05:59:00,1.69515,1.69565,1.6951,1.69525,49800000.0
2009-08-11 06:00:00,1.6953,1.6953,1.69515,1.6953,18600000.0
2009-08-11 06:01:00,1.6953,1.69545,1.6952,1.6953,20800000.0
2009-08-11 06:02:00,1.69525,1.69535,1.69505,1.6951,23800000.0
2009-08-11 06:03:00,1.6951,1.69535,1.69505,1.6953,44300000.0
2009-08-11 06:04:00,1.6953,1.69535,1.69505,1.69515,18700000.0
2009-08-11 06:05:00,1.69525,1.6954,1.69515,1.69535,28100000.0
2009-08-11 06:06:00,1.6953,1.69545,1.6952,1.69525,43000000.0
2009-08-11 06:07:00,1.6951,1.69535,1.6951,1.6952,47100000.0
2009-08-11 06:08:00,1.69525,1.6955,1.69505,1.69545,63200000.0
2009-08-11 06:09:00,1.69525,1.6954,1.6951,1.69525,54500000.0
2009-08-11 06:10:00,1.6952,1.6953,1.695,1.6953,47300000.0
2009-08-11 06:11:00,1.6955,1.69555,1.6951,1.6953,65500000.0
2009-08-11 06:12:00,1.6953,1.6957,1.6953,1.69545,63200000.0
2009-08-11 06:13:00,1.69555,1.6956,1.69545,1.69555,13900000.0
2009-08-11 06:14:00,1.69555,1.69555,1.6949,1.695,34000000.0
2009-08-11 06:15:00,1.69485,1.69525,1.6947,1.69525,50900000.0
2009-08-11 06:16:00,1.69515,1.6954,1.6951,1.69515,32400000.0
2009-08-11 06:17:00,1.6952,1.69545,1.6952,1.6954,70600000.0
2009-08-11 06:18:00,1.69545,1.6957,1.69535,1.6956,77500000.0
2009-08-11 06:19:00,1.6956,1.69575,1.69535,1.69535,44500000.0
2009-08-11 06:20:00,1.69535,1.6955,1.6953,1.6955,44700000.0
2009-08-11 06:21:00,1.69555,1.6958,1.69555,1.6956,62400000.0
2009-08-11 06:22:00,1.69565,1.6957,1.6955,1.6956,36900000.0
2009-08-11 06:23:00,1.6954,1.6957,1.69535,1.69545,50200000.0
2009-08-11 06:24:00,1.6955,1.6957,1.6954,1.69565,29600000.0
2009-08-11 06:25:00,1.69565,1.6961,1.6956,1.6957,50700000.0
2009-08-11 06:26:00,1.6956,1.6957,1.6954,1.6955,45900000.0
2009-08-11 06:27:00,1.6955,1.6956,1.6951,1.69515,53800000.0
2009-08-11 06:28:00,1.69515,1.69515,1.69505,1.69515,20400000.0
2009-08-11 06:29:00,1.69515,1.6955,1.69505,1.69535,48300000.0
2009-08-11 06:30:00,1.69535,1.69535,1.695,1.69505,119400000.0
2009-08-11 06:31:00,1.6952,1.6955,1.6951,1.69525,88100000.0
2009-08-11 06:32:00,1.6952,1.6954,1.69495,1.6952,87800000.0
2009-08-11 06:33:00,1.69525,1.6955,1.6952,1.6955,32300000.0
2009-08-11 06:34:00,1.69545,1.69545,1.6953,1.69535,10800000.0
2009-08-11 06:35:00,1.6953,1.69535,1.69505,1.69515,55900000.0
2009-08-11 06:36:00,1.69515,1.6952,1.6951,1.6951,25300000.0
2009-08-11 06:37:00,1.6951,1.6954,1.6949,1.6953,40000000.0
2009-08-11 06:38:00,1.6953,1.69545,1.6953,1.6954,49400000.0
2009-08-11 06:39:00,1.6954,1.6954,1.6952,1.6952,30000000.0
2009-08-11 06:40:00,1.6953,1.6953,1.6952,1.6953,23800000.0
2009-08-11 06:41:00,1.6954,1.69555,1.6952,1.69525,47500000.0
2009-08-11 06:42:00,1.69535,1.6954,1.69525,1.69535,47900000.0
2009-08-11 06:43:00,1.69535,1.69545,1.69515,1.69535,52100000.0
2009-08-11 06:44:00,1.69535,1.6956,1.6951,1.6953,149400000.0
2009-08-11 06:45:00,1.69515,1.6958,1.6951,1.6956,208000000.0
2009-08-11 06:46:00,1.6957,1.6957,1.6953,1.6956,146700000.0
2009-08-11 06:47:00,1.69555,1.6958,1.69505,1.69505,102100000.0
2009-08-11 06:48:00,1.69505,1.69545,1.6948,1.69505,53500000.0
2009-08-11 06:49:00,1.695,1.6952,1.69495,1.6951,32600000.0
2009-08-11 06:50:00,1.6951,1.69535,1.6948,1.6948,78800000.0
2009-08-11 06:51:00,1.6949,1.6954,1.6949,1.69535,57300000.0
2009-08-11 06:52:00,1.69535,1.69535,1.69535,1.69535,1000000.0
2009-08-11 06:53:00,1.6953,1.69575,1.6951,1.69575,28500000.0
2009-08-11 06:54:00,1.69575,1.6962,1.69555,1.69605,105900000.0
2009-08-11 06:55:00,1.6959,1.6962,1.69585,1.6961,62500000.0
2009-08-11 06:56:00,1.69605,1.6961,1.69565,1.69605,46100000.0
2009-08-11 06:57:00,1.69605,1.6963,1.69565,1.69585,56500000.0
2009-08-11 06:58:00,1.6959,1.696,1.6955,1.69595,59300000.0
2009-08-11 06:59:00,1.69605,1.69615,1.6959,1.69605,72800000.0
2009-08-11 07:00:00,1.6959,1.69615,1.6959,1.6961,34200000.0
2009-08-11 07:01:00,1.69615,1.6964,1.696,1.69605,43100000.0
2009-08-11 07:02:00,1.6961,1.6962,1.69545,1.69565,31200000.0
2009-08-11 07:03:00,1.69555,1.69615,1.69555,1.6957,61600000.0
2009-08-11 07:04:00,1.6956,1.69575,1.69545,1.69565,51600000.0
2009-08-11 07:05:00,1.69555,1.6957,1.69535,1.6956,67300000.0
2009-08-11 07:06:00,1.69565,1.6957,1.6955,1.6956,49100000.0
2009-08-11 07:07:00,1.6956,1.696,1.6956,1.6959,64400000.0
2009-08-11 07:08:00,1.6959,1.696,1.69545,1.6957,50600000.0
2009-08-11 07:09:00,1.69565,1.6959,1.69565,1.6959,19200000.0
2009-08-11 07:10:00,1.6958,1.6961,1.69575,1.6958,21000000.0
2009-08-11 07:11:00,1.6958,1.69605,1.6957,1.69585,26100000.0
2009-08-11 07:12:00,1.6958,1.6958,1.6956,1.69575,25700000.0
2009-08-11 07:13:00,1.6957,1.69575,1.6957,1.69575,22000000.0
2009-08-11 07:14:00,1.6956,1.69575,1.69535,1.69535,46600000.0
2009-08-11 07:15:00,1.6952,1.6954,1.6948,1.69505,75500000.0
2009-08-11 07:16:00,1.69495,1.695,1.6946,1.6949,63000000.0
2009-08-11 07:17:00,1.69475,1.695,1.69475,1.695,14100000.0
2009-08-11 07:18:00,1.695,1.6951,1.6946,1.6949,58500000.0
2009-08-11 07:19:00,1.6949,1.69505,1.6943,1.69435,87700000.0
2009-08-11 07:20:00,1.6944,1.69455,1.6942,1.6945,68500000.0
2009-08-11 07:21:00,1.6944,1.69465,1.6944,1.6945,54200000.0
2009-08-11 07:22:00,1.6945,1.6948,1.6943,1.6947,98900000.0
2009-08-11 07:23:00,1.6947,1.69485,1.69455,1.69485,24200000.0
2009-08-11 07:24:00,1.6949,1.695,1.69465,1.69475,52200000.0
2009-08-11 07:25:00,1.6947,1.69485,1.69455,1.69485,49000000.0
2009-08-11 07:26:00,1.695,1.695,1.6941,1.69435,155200000.0
2009-08-11 07:27:00,1.6943,1.69445,1.6943,1.6944,18100000.0
2009-08-11 07:28:00,1.6944,1.6945,1.6942,1.69425,67600000.0
2009-08-11 07:29:00,1.69425,1.69435,1.6942,1.6943,48400000.0
2009-08-11 07:30:00,1.69425,1.6943,1.6939,1.694,146300000.0
2009-08-11 07:31:00,1.69405,1.6943,1.694,1.69415,71200000.0
2009-08-11 07:32:00,1.69395,1.6944,1.69395,1.69435,55600000.0
2009-08-11 07:33:00,1.69435,1.6944,1.69415,1.6943,82000000.0
2009-08-11 07:34:00,1.6944,1.69455,1.6942,1.6945,107000000.0
2009-08-11 07:35:00,1.6945,1.69465,1.6943,1.69445,132700000.0
2009-08-11 07:36:00,1.6944,1.69445,1.69425,1.6944,53600000.0
2009-08-11 07:37:00,1.69445,1.6946,1.69425,1.6946,89700000.0
2009-08-11 07:38:00,1.6946,1.6948,1.69445,1.6948,77200000.0
2009-08-11 07:39:00,1.6948,1.6949,1.69445,1.69445,112200000.0
2009-08-11 07:40:00,1.69445,1.69455,1.69415,1.69455,102400000.0
2009-08-11 07:41:00,1.6944,1.69475,1.6941,1.69445,107900000.0
2009-08-11 07:42:00,1.6945,1.6949,1.6943,1.6945,107400000.0
2009-08-11 07:43:00,1.6944,1.69455,1.6941,1.6944,94800000.0
2009-08-11 07:44:00,1.69435,1.6946,1.6937,1.6942,80800000.0
2009-08-11 07:45:00,1.6943,1.6943,1.694,1.6941,93800000.0
2009-08-11 07:46:00,1.6941,1.6941,1.69345,1.6938,93000000.0
2009-08-11 07:47:00,1.6939,1.69415,1.6934,1.6935,55100000.0
2009-08-11 07:48:00,1.6935,1.6939,1.6932,1.6938,81000000.0
2009-08-11 07:49:00,1.6938,1.69395,1.6937,1.6939,53600000.0
2009-08-11 07:50:00,1.6938,1.6938,1.6936,1.6936,25900000.0
2009-08-11 07:51:00,1.69345,1.6939,1.69335,1.6934,146100000.0
2009-08-11 07:52:00,1.6934,1.6937,1.6934,1.6937,61300000.0
2009-08-11 07:53:00,1.69375,1.6939,1.6934,1.6934,45300000.0
2009-08-11 07:54:00,1.6934,1.6935,1.6934,1.6934,45800000.0
2009-08-11 07:55:00,1.6934,1.6935,1.6934,1.6934,35900000.0
2009-08-11 07:56:00,1.6934,1.6936,1.6934,1.69355,88000000.0
2009-08-11 07:57:00,1.6935,1.69375,1.6934,1.6935,34500000.0
2009-08-11 07:58:00,1.6936,1.6939,1.6935,1.6937,121800000.0
2009-08-11 07:59:00,1.6937,1.69375,1.6934,1.69345,86200000.0
2009-08-11 08:00:00,1.6934,1.6936,1.6933,1.69355,68700000.0
2009-08-11 08:01:00,1.6936,1.6936,1.6932,1.6933,57500000.0
2009-08-11 08:02:00,1.69325,1.69325,1.6927,1.69295,45200000.0
2009-08-11 08:03:00,1.69295,1.69295,1.6928,1.6928,36200000.0
2009-08-11 08:04:00,1.69285,1.693,1.6926,1.6929,90000000.0
2009-08-11 08:05:00,1.6928,1.6929,1.69225,1.6925,132500000.0
2009-08-11 08:06:00,1.6925,1.69285,1.6925,1.6928,35600000.0
2009-08-11 08:07:00,1.6928,1.69285,1.6924,1.6925,124400000.0
2009-08-11 08:08:00,1.6924,1.6926,1.69205,1.6923,113600000.0
2009-08-11 08:09:00,1.6923,1.6926,1.69205,1.69225,141800000.0
2009-08-11 08:10:00,1.6923,1.6925,1.69205,1.6923,170600000.0
2009-08-11 08:11:00,1.6923,1.6927,1.6922,1.6925,81700000.0
2009-08-11 08:12:00,1.6924,1.6926,1.69225,1.6923,70300000.0
2009-08-11 08:13:00,1.6924,1.69245,1.69185,1.69215,127700000.0
2009-08-11 08:14:00,1.69215,1.6923,1.6918,1.6918,84500000.0
2009-08-11 08:15:00,1.6918,1.69195,1.691,1.69185,88700000.0
2009-08-11 08:16:00,1.6919,1.692,1.6913,1.6913,78300000.0
2009-08-11 08:17:00,1.6915,1.69175,1.691,1.6916,117900000.0
2009-08-11 08:18:00,1.6916,1.6919,1.69155,1.69175,45200000.0
2009-08-11 08:19:00,1.6917,1.6917,1.6915,1.6917,34600000.0
2009-08-11 08:20:00,1.6917,1.69185,1.69135,1.6917,43500000.0
2009-08-11 08:21:00,1.6917,1.69195,1.6911,1.69145,81900000.0
2009-08-11 08:22:00,1.6911,1.6914,1.69105,1.6912,60900000.0
2009-08-11 08:23:00,1.6913,1.69155,1.69115,1.6915,133800000.0
2009-08-11 08:24:00,1.6915,1.69195,1.69105,1.69115,127400000.0
2009-08-11 08:25:00,1.6912,1.6913,1.691,1.6911,136500000.0
2009-08-11 08:26:00,1.691,1.691,1.6907,1.6909,57200000.0
2009-08-11 08:27:00,1.6909,1.6915,1.6909,1.69145,80200000.0
2009-08-11 08:28:00,1.6915,1.6916,1.6909,1.69105,103100000.0
2009-08-11 08:29:00,1.69095,1.6917,1.6909,1.6917,84200000.0
2009-08-11 08:30:00,1.69165,1.6917,1.69115,1.69155,199700000.0
2009-08-11 08:31:00,1.6915,1.6915,1.69095,1.69105,93700000.0
2009-08-11 08:32:00,1.69115,1.6914,1.6911,1.69125,112000000.0
2009-08-11 08:33:00,1.69125,1.6916,1.6909,1.6909,134500000.0
2009-08-11 08:34:00,1.6909,1.6909,1.69025,1.6905,124300000.0
2009-08-11 08:35:00,1.6905,1.69095,1.6905,1.6907,137100000.0
2009-08-11 08:36:00,1.6906,1.6909,1.6904,1.6905,109000000.0
2009-08-11 08:37:00,1.69065,1.69075,1.6905,1.6905,68700000.0
2009-08-11 08:38:00,1.6905,1.6905,1.69,1.69025,59000000.0
2009-08-11 08:39:00,1.6903,1.69035,1.68995,1.69015,76900000.0
2009-08-11 08:40:00,1.6901,1.69075,1.69,1.69075,140000000.0
2009-08-11 08:41:00,1.69085,1.69095,1.69045,1.69055,76000000.0
2009-08-11 08:42:00,1.69065,1.691,1.6904,1.691,94500000.0
2009-08-11 08:43:00,1.691,1.69125,1.6907,1.69085,77300000.0
2009-08-11 08:44:00,1.6909,1.69105,1.6906,1.69075,88600000.0
2009-08-11 08:45:00,1.69075,1.6911,1.6905,1.6908,157900000.0
2009-08-11 08:46:00,1.69085,1.6913,1.6908,1.69115,125600000.0
2009-08-11 08:47:00,1.69115,1.69125,1.691,1.6912,72800000.0
2009-08-11 08:48:00,1.6912,1.6914,1.6912,1.69125,16600000.0
2009-08-11 08:49:00,1.6912,1.6914,1.69095,1.6912,82500000.0
2009-08-11 08:50:00,1.69125,1.6915,1.6911,1.6914,41900000.0
2009-08-11 08:51:00,1.69145,1.69165,1.6911,1.6914,102100000.0
2009-08-11 08:52:00,1.6915,1.6916,1.6913,1.6914,51000000.0
2009-08-11 08:53:00,1.6914,1.6914,1.691,1.69105,82200000.0
2009-08-11 08:54:00,1.69105,1.6917,1.691,1.69145,147400000.0
2009-08-11 08:55:00,1.6915,1.6919,1.6914,1.69145,141500000.0
2009-08-11 08:56:00,1.69145,1.6919,1.69095,1.691,132000000.0
2009-08-11 08:57:00,1.69095,1.6915,1.6909,1.69145,150100000.0
2009-08-11 08:58:00,1.6914,1.69195,1.6912,1.6916,108000000.0
2009-08-11 08:59:00,1.69165,1.69185,1.6914,1.6918,83300000.0
2009-08-11 09:00:00,1.6919,1.692,1.6914,1.69165,140000000.0
2009-08-11 09:01:00,1.69175,1.69195,1.69155,1.69165,70400000.0
2009-08-11 09:02:00,1.69165,1.6922,1.69165,1.6918,101800000.0
2009-08-11 09:03:00,1.692,1.69215,1.6917,1.69195,89300000.0
2009-08-11 09:04:00,1.69195,1.6922,1.6918,1.692,110600000.0
2009-08-11 09:05:00,1.69195,1.6925,1.69185,1.69225,86600000.0
2009-08-11 09:06:00,1.69225,1.6927,1.69215,1.6927,69900000.0
2009-08-11 09:07:00,1.6926,1.693,1.69255,1.69275,75600000.0
2009-08-11 09:08:00,1.69275,1.69315,1.69265,1.6927,65900000.0
2009-08-11 09:09:00,1.69275,1.69285,1.6923,1.6924,119900000.0
2009-08-11 09:10:00,1.6924,1.6932,1.6924,1.69295,57000000.0
2009-08-11 09:11:00,1.693,1.6934,1.6927,1.6934,74500000.0
2009-08-11 09:12:00,1.69345,1.69345,1.6926,1.69275,87700000.0
2009-08-11 09:13:00,1.6927,1.6927,1.6922,1.6925,57000000.0
2009-08-11 09:14:00,1.6923,1.69235,1.6919,1.6921,60400000.0
2009-08-11 09:15:00,1.69195,1.6923,1.69195,1.6921,45200000.0
2009-08-11 09:16:00,1.6921,1.6924,1.69205,1.6923,41400000.0
2009-08-11 09:17:00,1.6922,1.69245,1.69205,1.6923,68200000.0
2009-08-11 09:18:00,1.6923,1.69245,1.69175,1.69185,101800000.0
2009-08-11 09:19:00,1.6918,1.6922,1.69175,1.6919,63400000.0
2009-08-11 09:20:00,1.69185,1.69215,1.6918,1.69205,50300000.0
2009-08-11 09:21:00,1.69215,1.6924,1.692,1.6921,64700000.0
2009-08-11 09:22:00,1.6921,1.69235,1.69185,1.69185,48300000.0
2009-08-11 09:23:00,1.69175,1.69175,1.691,1.6911,92600000.0
2009-08-11 09:24:00,1.69115,1.69145,1.6907,1.69075,103600000.0
2009-08-11 09:25:00,1.69075,1.6908,1.6904,1.6907,75300000.0
2009-08-11 09:26:00,1.69075,1.6913,1.69065,1.69105,84400000.0
2009-08-11 09:27:00,1.691,1.6912,1.69065,1.69085,70300000.0
2009-08-11 09:28:00,1.69085,1.69085,1.6906,1.69065,86700000.0
2009-08-11 09:29:00,1.6906,1.6909,1.6905,1.6907,96700000.0
2009-08-11 09:30:00,1.6906,1.69085,1.6902,1.69025,51600000.0
2009-08-11 09:31:00,1.6904,1.6908,1.6903,1.69045,72800000.0
2009-08-11 09:32:00,1.6906,1.6906,1.69005,1.69055,102200000.0
2009-08-11 09:33:00,1.69035,1.6907,1.69025,1.6906,53500000.0
2009-08-11 09:34:00,1.6905,1.6907,1.6902,1.6906,76400000.0
2009-08-11 09:35:00,1.6906,1.69075,1.6905,1.6907,37300000.0
2009-08-11 09:36:00,1.6906,1.6914,1.6906,1.69115,96600000.0
2009-08-11 09:37:00,1.6912,1.6914,1.6909,1.691,49800000.0
2009-08-11 09:38:00,1.69085,1.69125,1.69085,1.6912,44400000.0
2009-08-11 09:39:00,1.69105,1.6915,1.69085,1.69135,156700000.0
2009-08-11 09:40:00,1.69135,1.69175,1.69135,1.6916,85700000.0
2009-08-11 09:41:00,1.6914,1.6921,1.6914,1.6921,77900000.0
2009-08-11 09:42:00,1.692,1.69225,1.6919,1.692,78300000.0
2009-08-11 09:43:00,1.69195,1.6922,1.69175,1.6919,85800000.0
2009-08-11 09:44:00,1.6919,1.692,1.6916,1.6916,73800000.0
2009-08-11 09:45:00,1.6916,1.69205,1.6916,1.6918,72100000.0
2009-08-11 09:46:00,1.6918,1.692,1.6917,1.69185,44600000.0
2009-08-11 09:47:00,1.69185,1.6922,1.69185,1.6922,70000000.0
2009-08-11 09:48:00,1.6921,1.69245,1.69185,1.6921,87500000.0
2009-08-11 09:49:00,1.6922,1.6922,1.692,1.6922,77200000.0
2009-08-11 09:50:00,1.6922,1.6922,1.6918,1.69195,92600000.0
2009-08-11 09:51:00,1.6919,1.692,1.69165,1.69165,100400000.0
2009-08-11 09:52:00,1.69165,1.69205,1.69145,1.69155,125800000.0
2009-08-11 09:53:00,1.6916,1.69165,1.6912,1.6914,59100000.0
2009-08-11 09:54:00,1.6912,1.69145,1.69115,1.69145,31000000.0
2009-08-11 09:55:00,1.69145,1.69165,1.69135,1.69135,55200000.0
2009-08-11 09:56:00,1.69135,1.69145,1.69055,1.69075,85500000.0
2009-08-11 09:57:00,1.6908,1.69095,1.6906,1.69075,64600000.0
2009-08-11 09:58:00,1.6908,1.6911,1.6908,1.69105,57600000.0
2009-08-11 09:59:00,1.69085,1.69125,1.69085,1.69115,42800000.0
2009-08-11 10:00:00,1.6911,1.69125,1.6909,1.6911,81500000.0
2009-08-11 10:01:00,1.69115,1.69115,1.6908,1.69115,56300000.0
2009-08-11 10:02:00,1.69115,1.69125,1.69085,1.69105,53900000.0
2009-08-11 10:03:00,1.6909,1.6909,1.6902,1.6904,66400000.0
2009-08-11 10:04:00,1.69045,1.69055,1.6902,1.6903,62300000.0
2009-08-11 10:05:00,1.6904,1.6904,1.6897,1.6899,64800000.0
2009-08-11 10:06:00,1.68985,1.6899,1.68965,1.68965,39100000.0
2009-08-11 10:07:00,1.68975,1.69055,1.68975,1.6899,76800000.0
2009-08-11 10:08:00,1.6899,1.69005,1.6895,1.68975,63700000.0
2009-08-11 10:09:00,1.68975,1.6898,1.6894,1.68965,68300000.0
2009-08-11 10:10:00,1.68965,1.68975,1.6894,1.68955,33400000.0
2009-08-11 10:11:00,1.6896,1.6898,1.6894,1.68955,85200000.0
2009-08-11 10:12:00,1.68965,1.69005,1.6895,1.69005,96200000.0
2009-08-11 10:13:00,1.6901,1.6902,1.6898,1.6901,80200000.0
2009-08-11 10:14:00,1.6902,1.6902,1.6895,1.6897,60100000.0
2009-08-11 10:15:00,1.6897,1.68985,1.68955,1.68975,50800000.0
2009-08-11 10:16:00,1.6897,1.68995,1.68945,1.68995,59000000.0
2009-08-11 10:17:00,1.68995,1.69015,1.68975,1.69015,45600000.0
2009-08-11 10:18:00,1.69015,1.69015,1.68915,1.68915,71000000.0
2009-08-11 10:19:00,1.6891,1.68925,1.6891,1.6891,29700000.0
2009-08-11 10:20:00,1.68905,1.68925,1.689,1.68925,44300000.0
2009-08-11 10:21:00,1.6891,1.68925,1.68885,1.689,62900000.0
2009-08-11 10:22:00,1.689,1.68925,1.689,1.68905,35200000.0
2009-08-11 10:23:00,1.689,1.6892,1.689,1.68905,24600000.0
2009-08-11 10:24:00,1.6891,1.68925,1.68905,1.6892,37600000.0
2009-08-11 10:25:00,1.6891,1.6891,1.689,1.6891,13000000.0
2009-08-11 10:26:00,1.689,1.68905,1.689,1.689,30200000.0
2009-08-11 10:27:00,1.689,1.6891,1.6889,1.6891,9000000.0
2009-08-11 10:28:00,1.68895,1.6891,1.68895,1.6891,43100000.0
2009-08-11 10:29:00,1.68915,1.6893,1.68875,1.68905,105200000.0
2009-08-11 10:30:00,1.68905,1.6895,1.6888,1.6889,72300000.0
2009-08-11 10:31:00,1.68895,1.68975,1.6889,1.6894,66600000.0
2009-08-11 10:32:00,1.6894,1.68965,1.6891,1.68965,69400000.0
2009-08-11 10:33:00,1.6897,1.6899,1.68955,1.68975,56500000.0
2009-08-11 10:34:00,1.68975,1.6899,1.68945,1.6898,45400000.0
2009-08-11 10:35:00,1.68985,1.68985,1.6893,1.68945,68600000.0
2009-08-11 10:36:00,1.6894,1.68985,1.6893,1.68985,60400000.0
2009-08-11 10:37:00,1.68985,1.68995,1.6895,1.6898,41000000.0
2009-08-11 10:38:00,1.68985,1.69005,1.6896,1.68995,35200000.0
2009-08-11 10:39:00,1.68985,1.69005,1.68975,1.69,46400000.0
2009-08-11 10:40:00,1.6899,1.68995,1.6897,1.6899,36400000.0
2009-08-11 10:41:00,1.6899,1.69,1.6895,1.69,68800000.0
2009-08-11 10:42:00,1.68985,1.68985,1.68935,1.6897,61700000.0
2009-08-11 10:43:00,1.6897,1.69,1.6896,1.69,62800000.0
2009-08-11 10:44:00,1.69,1.69,1.68965,1.6898,69600000.0
2009-08-11 10:45:00,1.68985,1.6904,1.6898,1.6903,64900000.0
2009-08-11 10:46:00,1.69025,1.6905,1.69025,1.6903,36800000.0
2009-08-11 10:47:00,1.6904,1.6904,1.69,1.69005,35000000.0
2009-08-11 10:48:00,1.6901,1.69035,1.6901,1.69025,54800000.0
2009-08-11 10:49:00,1.6902,1.69075,1.6901,1.6907,42200000.0
2009-08-11 10:50:00,1.6907,1.69105,1.6907,1.69095,50000000.0
2009-08-11 10:51:00,1.69095,1.6915,1.69095,1.69145,59900000.0
2009-08-11 10:52:00,1.69135,1.69155,1.69115,1.69115,47600000.0
2009-08-11 10:53:00,1.69125,1.6915,1.6912,1.6913,16000000.0
2009-08-11 10:54:00,1.6913,1.6917,1.6913,1.6915,54600000.0
2009-08-11 10:55:00,1.69143,1.6916,1.69137,1.69143,44300000.0
2009-08-11 10:56:00,1.69144,1.69145,1.69127,1.69135,44300000.0
2009-08-11 10:57:00,1.6915,1.6918,1.6913,1.6916,44300000.0
2009-08-11 10:58:00,1.6916,1.6917,1.69115,1.6913,59700000.0
2009-08-11 10:59:00,1.69135,1.69185,1.69125,1.69175,46400000.0
2009-08-11 11:00:00,1.69185,1.69195,1.69115,1.6914,93200000.0
2009-08-11 11:01:00,1.6914,1.6917,1.69125,1.6916,98800000.0
2009-08-11 11:02:00,1.6916,1.69235,1.69125,1.69225,91000000.0
2009-08-11 11:03:00,1.69215,1.6924,1.6919,1.6923,80600000.0
2009-08-11 11:04:00,1.6923,1.6927,1.69215,1.6923,93700000.0
2009-08-11 11:05:00,1.6923,1.6925,1.692,1.69205,82300000.0
2009-08-11 11:06:00,1.6922,1.6925,1.692,1.69205,72400000.0
2009-08-11 11:07:00,1.69205,1.6921,1.6919,1.69205,48400000.0
2009-08-11 11:08:00,1.69205,1.6921,1.69195,1.69195,21000000.0
2009-08-11 11:09:00,1.69185,1.69205,1.6916,1.69165,144400000.0
2009-08-11 11:10:00,1.6916,1.69195,1.69155,1.69155,123900000.0
2009-08-11 11:11:00,1.6916,1.69175,1.6913,1.69135,46800000.0
2009-08-11 11:12:00,1.69125,1.6915,1.6911,1.69115,70300000.0
2009-08-11 11:13:00,1.6912,1.69145,1.69095,1.6911,70500000.0
2009-08-11 11:14:00,1.69105,1.69125,1.6909,1.6909,49100000.0
2009-08-11 11:15:00,1.691,1.6917,1.69095,1.6917,77400000.0
2009-08-11 11:16:00,1.69165,1.6919,1.6916,1.6919,59700000.0
2009-08-11 11:17:00,1.69195,1.6921,1.69175,1.692,54500000.0
2009-08-11 11:18:00,1.692,1.6923,1.6919,1.6922,50400000.0
2009-08-11 11:19:00,1.6922,1.69305,1.69195,1.69305,72800000.0
2009-08-11 11:20:00,1.6929,1.6931,1.69275,1.6929,48400000.0
2009-08-11 11:21:00,1.6928,1.69285,1.69255,1.6927,72800000.0
2009-08-11 11:22:00,1.69275,1.69345,1.69265,1.69305,67000000.0
2009-08-11 11:23:00,1.69305,1.6931,1.69245,1.69255,69200000.0
2009-08-11 11:24:00,1.69255,1.6931,1.69255,1.6929,87400000.0
2009-08-11 11:25:00,1.6928,1.69315,1.69265,1.6928,62900000.0
2009-08-11 11:26:00,1.69285,1.69285,1.6923,1.6923,89100000.0
2009-08-11 11:27:00,1.6923,1.6926,1.69215,1.6924,60700000.0
2009-08-11 11:28:00,1.6924,1.69255,1.69215,1.6922,59200000.0
2009-08-11 11:29:00,1.6922,1.6926,1.69205,1.69215,124500000.0
2009-08-11 11:30:00,1.6923,1.6925,1.6918,1.6922,79000000.0
2009-08-11 11:31:00,1.69215,1.6923,1.69195,1.6921,60800000.0
2009-08-11 11:32:00,1.6921,1.6923,1.69205,1.6923,42000000.0
2009-08-11 11:33:00,1.69235,1.69245,1.69195,1.69225,55800000.0
2009-08-11 11:34:00,1.6922,1.69255,1.69195,1.69255,63600000.0
2009-08-11 11:35:00,1.6924,1.69255,1.6922,1.6924,60500000.0
2009-08-11 11:36:00,1.6924,1.6927,1.69225,1.69245,87600000.0
2009-08-11 11:37:00,1.69245,1.69275,1.69215,1.6923,107900000.0
2009-08-11 11:38:00,1.6923,1.6924,1.692,1.692,38900000.0
2009-08-11 11:39:00,1.69205,1.6922,1.69195,1.692,19900000.0
2009-08-11 11:40:00,1.692,1.69205,1.69185,1.6919,59200000.0
2009-08-11 11:41:00,1.69205,1.69235,1.69195,1.69225,83500000.0
2009-08-11 11:42:00,1.69225,1.69285,1.69225,1.69265,61000000.0
2009-08-11 11:43:00,1.6926,1.69285,1.69245,1.6926,91600000.0
2009-08-11 11:44:00,1.69265,1.69285,1.6925,1.6927,57700000.0
2009-08-11 11:45:00,1.6927,1.693,1.69255,1.69265,108800000.0
2009-08-11 11:46:00,1.6927,1.6928,1.6926,1.6928,63100000.0
2009-08-11 11:47:00,1.6928,1.6929,1.6927,1.69285,39400000.0
2009-08-11 11:48:00,1.6928,1.6928,1.6922,1.6925,147700000.0
2009-08-11 11:49:00,1.6923,1.6925,1.69195,1.69195,124600000.0
2009-08-11 11:50:00,1.69195,1.69225,1.69185,1.69225,90400000.0
2009-08-11 11:51:00,1.69225,1.69295,1.69215,1.69295,94900000.0
2009-08-11 11:52:00,1.69275,1.69335,1.6926,1.69325,110200000.0
2009-08-11 11:53:00,1.69325,1.694,1.6932,1.69385,59900000.0
2009-08-11 11:54:00,1.6939,1.6942,1.6936,1.6937,143400000.0
2009-08-11 11:55:00,1.6937,1.69385,1.6931,1.6932,87700000.0
2009-08-11 11:56:00,1.6932,1.69345,1.69295,1.693,109400000.0
2009-08-11 11:57:00,1.693,1.6936,1.69295,1.69345,94700000.0
2009-08-11 11:58:00,1.6933,1.6935,1.69305,1.69315,88600000.0
2009-08-11 11:59:00,1.69305,1.6935,1.693,1.6932,82100000.0
2009-08-11 12:00:00,1.69335,1.6935,1.6931,1.6931,143100000.0
2009-08-11 12:01:00,1.69315,1.69355,1.6929,1.6933,118000000.0
2009-08-11 12:02:00,1.6934,1.69405,1.6934,1.694,71500000.0
2009-08-11 12:03:00,1.694,1.6943,1.6938,1.69415,111300000.0
2009-08-11 12:04:00,1.6942,1.69445,1.6941,1.6943,112400000.0
2009-08-11 12:05:00,1.6943,1.6947,1.6943,1.6943,121300000.0
2009-08-11 12:06:00,1.69435,1.6947,1.6943,1.6947,210900000.0
2009-08-11 12:07:00,1.69475,1.6957,1.6946,1.6956,219300000.0
2009-08-11 12:08:00,1.6956,1.696,1.69535,1.6957,177100000.0
2009-08-11 12:09:00,1.6957,1.6965,1.6957,1.6963,163900000.0
2009-08-11 12:10:00,1.6963,1.69655,1.6961,1.69645,133500000.0
2009-08-11 12:11:00,1.69645,1.6966,1.69615,1.6963,104700000.0
2009-08-11 12:12:00,1.6963,1.69655,1.69575,1.69585,147800000.0
2009-08-11 12:13:00,1.69595,1.6962,1.6959,1.6961,101200000.0
2009-08-11 12:14:00,1.69605,1.6962,1.6957,1.6958,136600000.0
2009-08-11 12:15:00,1.69575,1.69615,1.69555,1.6959,149400000.0
2009-08-11 12:16:00,1.6959,1.6964,1.6957,1.6958,150100000.0
2009-08-11 12:17:00,1.69595,1.69595,1.69505,1.69505,104100000.0
2009-08-11 12:18:00,1.6952,1.69545,1.69485,1.695,137100000.0
2009-08-11 12:19:00,1.6949,1.6952,1.69465,1.69475,112500000.0
2009-08-11 12:20:00,1.69475,1.69525,1.69475,1.695,89100000.0
2009-08-11 12:21:00,1.695,1.6951,1.695,1.695,24800000.0
2009-08-11 12:22:00,1.695,1.69535,1.69485,1.69515,72800000.0
2009-08-11 12:23:00,1.69505,1.69535,1.69495,1.6952,112900000.0
2009-08-11 12:24:00,1.6951,1.6956,1.6951,1.6955,71900000.0
2009-08-11 12:25:00,1.6955,1.69615,1.6954,1.69575,98000000.0
2009-08-11 12:26:00,1.69565,1.6965,1.6956,1.69635,110500000.0
2009-08-11 12:27:00,1.6962,1.6967,1.6961,1.69615,131700000.0
2009-08-11 12:28:00,1.6963,1.69645,1.69605,1.6964,76900000.0
2009-08-11 12:29:00,1.6964,1.69645,1.69595,1.696,135100000.0
2009-08-11 12:30:00,1.696,1.6964,1.69595,1.6964,66400000.0
2009-08-11 12:31:00,1.6965,1.6965,1.6961,1.69635,123900000.0
2009-08-11 12:32:00,1.69635,1.69645,1.6959,1.6959,122300000.0
2009-08-11 12:33:00,1.69585,1.6962,1.69565,1.69565,67400000.0
2009-08-11 12:34:00,1.69565,1.696,1.6955,1.6959,59200000.0
2009-08-11 12:35:00,1.696,1.696,1.69575,1.6959,27400000.0
2009-08-11 12:36:00,1.6959,1.6961,1.69565,1.6959,116300000.0
2009-08-11 12:37:00,1.69575,1.6959,1.6956,1.6956,44400000.0
2009-08-11 12:38:00,1.69545,1.69585,1.69545,1.6958,32300000.0
2009-08-11 12:39:00,1.6958,1.6959,1.6956,1.6956,27100000.0
2009-08-11 12:40:00,1.6956,1.69565,1.695,1.6954,92300000.0
2009-08-11 12:41:00,1.69545,1.69555,1.695,1.69505,84900000.0
2009-08-11 12:42:00,1.69495,1.6952,1.6948,1.695,109800000.0
2009-08-11 12:43:00,1.695,1.69515,1.69465,1.69485,107300000.0
2009-08-11 12:44:00,1.6948,1.69505,1.6947,1.69505,36300000.0
2009-08-11 12:45:00,1.6952,1.6953,1.69475,1.69505,88200000.0
2009-08-11 12:46:00,1.69515,1.69515,1.6948,1.69505,57100000.0
2009-08-11 12:47:00,1.695,1.6952,1.69475,1.69505,75800000.0
2009-08-11 12:48:00,1.69505,1.6953,1.6946,1.6946,79900000.0
2009-08-11 12:49:00,1.6946,1.69475,1.69435,1.69465,76600000.0
2009-08-11 12:50:00,1.69455,1.69495,1.69455,1.6948,69800000.0
2009-08-11 12:51:00,1.69485,1.69515,1.6947,1.6949,63100000.0
2009-08-11 12:52:00,1.695,1.695,1.6947,1.69485,92800000.0
2009-08-11 12:53:00,1.6948,1.695,1.6947,1.6947,38700000.0
2009-08-11 12:54:00,1.6946,1.6946,1.6942,1.6944,51300000.0
2009-08-11 12:55:00,1.6944,1.69465,1.6942,1.69455,61500000.0
2009-08-11 12:56:00,1.69465,1.69465,1.69405,1.6944,94500000.0
2009-08-11 12:57:00,1.69435,1.6951,1.69435,1.695,66700000.0
2009-08-11 12:58:00,1.695,1.695,1.6946,1.6948,66600000.0
2009-08-11 12:59:00,1.6947,1.69525,1.69465,1.69505,84500000.0
2009-08-11 13:00:00,1.695,1.69565,1.695,1.6956,98800000.0
2009-08-11 13:01:00,1.6955,1.696,1.69545,1.696,102900000.0
2009-08-11 13:02:00,1.6959,1.69605,1.6957,1.6957,123000000.0
2009-08-11 13:03:00,1.6958,1.69595,1.6955,1.6956,125800000.0
2009-08-11 13:04:00,1.6956,1.6961,1.6954,1.69585,80200000.0
2009-08-11 13:05:00,1.696,1.6961,1.6958,1.69595,55600000.0
2009-08-11 13:06:00,1.6959,1.6962,1.69585,1.6962,86700000.0
2009-08-11 13:07:00,1.6961,1.69625,1.69595,1.69595,63600000.0
2009-08-11 13:08:00,1.69595,1.6962,1.69545,1.6957,94100000.0
2009-08-11 13:09:00,1.6957,1.69585,1.695,1.69535,109100000.0
2009-08-11 13:10:00,1.69535,1.6955,1.69495,1.6954,112000000.0
2009-08-11 13:11:00,1.69555,1.6957,1.69525,1.6953,71000000.0
2009-08-11 13:12:00,1.6952,1.6954,1.6946,1.69505,143100000.0
2009-08-11 13:13:00,1.695,1.6957,1.6949,1.6955,98400000.0
2009-08-11 13:14:00,1.6956,1.696,1.69545,1.696,95600000.0
2009-08-11 13:15:00,1.69595,1.69645,1.6958,1.6963,115900000.0
2009-08-11 13:16:00,1.6962,1.6967,1.69605,1.69665,144700000.0
2009-08-11 13:17:00,1.6967,1.6972,1.69665,1.6969,188800000.0
2009-08-11 13:18:00,1.6969,1.69735,1.6968,1.69735,220800000.0
2009-08-11 13:19:00,1.6972,1.6973,1.69685,1.697,126500000.0
2009-08-11 13:20:00,1.69705,1.6982,1.69685,1.6977,119800000.0
2009-08-11 13:21:00,1.6977,1.6979,1.69705,1.69725,60400000.0
2009-08-11 13:22:00,1.69705,1.6973,1.6967,1.6973,53200000.0
2009-08-11 13:23:00,1.6974,1.6975,1.697,1.6972,90500000.0
2009-08-11 13:24:00,1.6973,1.69795,1.69725,1.6976,100400000.0
2009-08-11 13:25:00,1.69765,1.698,1.6973,1.698,94300000.0
2009-08-11 13:26:00,1.6981,1.69835,1.69755,1.6976,97100000.0
2009-08-11 13:27:00,1.6977,1.6981,1.6977,1.69775,38900000.0
2009-08-11 13:28:00,1.69755,1.6981,1.69745,1.6981,88400000.0
2009-08-11 13:29:00,1.698,1.69805,1.69775,1.69805,71800000.0
2009-08-11 13:30:00,1.6981,1.69845,1.6975,1.69835,150500000.0
2009-08-11 13:31:00,1.69835,1.69835,1.6978,1.69825,118300000.0
2009-08-11 13:32:00,1.69835,1.6984,1.69795,1.69795,38100000.0
2009-08-11 13:33:00,1.6979,1.698,1.6975,1.6975,79500000.0
2009-08-11 13:34:00,1.69735,1.69775,1.69725,1.6976,106600000.0
2009-08-11 13:35:00,1.6976,1.69785,1.69715,1.6972,164200000.0
2009-08-11 13:36:00,1.6972,1.6974,1.697,1.6971,63500000.0
2009-08-11 13:37:00,1.69705,1.6973,1.69705,1.69705,89600000.0
2009-08-11 13:38:00,1.69705,1.6973,1.6969,1.6969,58600000.0
2009-08-11 13:39:00,1.6969,1.69715,1.6966,1.6968,170200000.0
2009-08-11 13:40:00,1.6968,1.69695,1.6965,1.6967,140900000.0
2009-08-11 13:41:00,1.6967,1.69735,1.69665,1.69695,132500000.0
2009-08-11 13:42:00,1.6972,1.6979,1.697,1.69755,136900000.0
2009-08-11 13:43:00,1.6975,1.6979,1.6973,1.6979,149200000.0
2009-08-11 13:44:00,1.69785,1.6979,1.6975,1.69775,118000000.0
2009-08-11 13:45:00,1.6974,1.69775,1.6972,1.69725,124100000.0
2009-08-11 13:46:00,1.6974,1.6978,1.697,1.6976,148500000.0
2009-08-11 13:47:00,1.69765,1.6978,1.6976,1.6977,100800000.0
2009-08-11 13:48:00,1.6977,1.6978,1.6972,1.6973,157900000.0
2009-08-11 13:49:00,1.69725,1.69765,1.69705,1.69745,120200000.0
2009-08-11 13:50:00,1.69735,1.6975,1.69725,1.69735,51800000.0
2009-08-11 13:51:00,1.6973,1.6978,1.6971,1.6978,142300000.0
2009-08-11 13:52:00,1.6978,1.6979,1.69735,1.6977,74100000.0
2009-08-11 13:53:00,1.69785,1.69795,1.6975,1.6976,98400000.0
2009-08-11 13:54:00,1.69775,1.69825,1.69775,1.69805,65400000.0
2009-08-11 13:55:00,1.69805,1.69815,1.6974,1.698,109400000.0
2009-08-11 13:56:00,1.69805,1.6984,1.6976,1.6981,131400000.0
2009-08-11 13:57:00,1.6981,1.6987,1.69805,1.6984,58000000.0
2009-08-11 13:58:00,1.6984,1.6984,1.69795,1.6982,59900000.0
2009-08-11 13:59:00,1.6982,1.69825,1.6979,1.6982,93800000.0
2009-08-11 14:00:00,1.6983,1.6983,1.6978,1.69785,107400000.0
2009-08-11 14:01:00,1.698,1.698,1.6975,1.6975,53100000.0
2009-08-11 14:02:00,1.69755,1.6977,1.6974,1.6975,48800000.0
2009-08-11 14:03:00,1.69745,1.6977,1.69735,1.69765,119700000.0
2009-08-11 14:04:00,1.69755,1.6977,1.6973,1.6975,107000000.0
2009-08-11 14:05:00,1.69745,1.69775,1.69725,1.69775,126800000.0
2009-08-11 14:06:00,1.69775,1.6982,1.6975,1.6975,146400000.0
2009-08-11 14:07:00,1.6975,1.6977,1.6974,1.6975,126700000.0
2009-08-11 14:08:00,1.6975,1.69775,1.6974,1.6977,117000000.0
2009-08-11 14:09:00,1.6977,1.69775,1.69735,1.6976,59700000.0
2009-08-11 14:10:00,1.6977,1.69795,1.6973,1.6973,65700000.0
2009-08-11 14:11:00,1.69735,1.69775,1.6972,1.6976,75100000.0
2009-08-11 14:12:00,1.69765,1.6978,1.69715,1.6972,115500000.0
2009-08-11 14:13:00,1.6972,1.6975,1.6966,1.69675,75700000.0
2009-08-11 14:14:00,1.69665,1.69675,1.6962,1.69645,196800000.0
2009-08-11 14:15:00,1.6965,1.6971,1.6963,1.69635,159100000.0
2009-08-11 14:16:00,1.6964,1.6967,1.69625,1.6967,72600000.0
2009-08-11 14:17:00,1.6967,1.6969,1.69625,1.69625,108700000.0
2009-08-11 14:18:00,1.6964,1.69645,1.696,1.6962,158100000.0
2009-08-11 14:19:00,1.69615,1.69625,1.69595,1.6962,125500000.0
2009-08-11 14:20:00,1.6961,1.6962,1.6957,1.69585,80200000.0
2009-08-11 14:21:00,1.69585,1.69605,1.69535,1.69535,118400000.0
2009-08-11 14:22:00,1.6954,1.6958,1.6954,1.6956,62700000.0
2009-08-11 14:23:00,1.6956,1.6962,1.6956,1.6962,89400000.0
2009-08-11 14:24:00,1.69625,1.6969,1.69615,1.69675,140200000.0
2009-08-11 14:25:00,1.69675,1.6969,1.69645,1.6968,123400000.0
2009-08-11 14:26:00,1.6969,1.6972,1.6966,1.6971,119800000.0
2009-08-11 14:27:00,1.69695,1.69715,1.69665,1.6968,189000000.0
2009-08-11 14:28:00,1.69675,1.697,1.69665,1.697,119300000.0
2009-08-11 14:29:00,1.69695,1.6972,1.6967,1.6972,162000000.0
2009-08-11 14:30:00,1.6973,1.6973,1.69645,1.69655,263600000.0
2009-08-11 14:31:00,1.69655,1.6969,1.6965,1.69675,147900000.0
2009-08-11 14:32:00,1.6967,1.6969,1.6962,1.6964,155600000.0
2009-08-11 14:33:00,1.69635,1.6968,1.69615,1.69665,135400000.0
2009-08-11 14:34:00,1.69665,1.6974,1.6965,1.6973,203800000.0
2009-08-11 14:35:00,1.6973,1.69745,1.6967,1.69685,269800000.0
2009-08-11 14:36:00,1.6969,1.69735,1.69675,1.69705,148400000.0
2009-08-11 14:37:00,1.6971,1.6974,1.69685,1.6971,124900000.0
2009-08-11 14:38:00,1.6971,1.6975,1.69705,1.6973,129500000.0
2009-08-11 14:39:00,1.6973,1.6974,1.69695,1.6974,92300000.0
2009-08-11 14:40:00,1.6975,1.6975,1.69695,1.6973,110200000.0
2009-08-11 14:41:00,1.6973,1.698,1.6973,1.698,123800000.0
2009-08-11 14:42:00,1.6978,1.69795,1.6971,1.6971,159500000.0
2009-08-11 14:43:00,1.6971,1.69745,1.69695,1.69695,101000000.0
2009-08-11 14:44:00,1.697,1.6973,1.69675,1.6971,224500000.0
2009-08-11 14:45:00,1.697,1.69715,1.6962,1.69645,197600000.0
2009-08-11 14:46:00,1.6964,1.69665,1.69615,1.69645,151600000.0
2009-08-11 14:47:00,1.6964,1.6966,1.69595,1.6966,169200000.0
2009-08-11 14:48:00,1.6966,1.6971,1.6961,1.69705,126200000.0
2009-08-11 14:49:00,1.6972,1.69745,1.69695,1.69715,203700000.0
2009-08-11 14:50:00,1.69705,1.6977,1.697,1.69735,164100000.0
2009-08-11 14:51:00,1.6973,1.6974,1.69655,1.6968,145900000.0
2009-08-11 14:52:00,1.6969,1.6969,1.6962,1.6963,158700000.0
2009-08-11 14:53:00,1.6963,1.6968,1.69625,1.69625,148400000.0
2009-08-11 14:54:00,1.6964,1.69695,1.6963,1.6967,105200000.0
2009-08-11 14:55:00,1.6967,1.6972,1.6965,1.6967,126400000.0
2009-08-11 14:56:00,1.6966,1.6969,1.6964,1.6965,144700000.0
2009-08-11 14:57:00,1.6963,1.6971,1.6963,1.6968,198200000.0
2009-08-11 14:58:00,1.6968,1.697,1.6965,1.6968,191800000.0
2009-08-11 14:59:00,1.6969,1.6969,1.6963,1.6963,192100000.0
2009-08-11 15:00:00,1.6963,1.697,1.6961,1.697,203900000.0
2009-08-11 15:01:00,1.697,1.6971,1.69635,1.6966,192200000.0
2009-08-11 15:02:00,1.6968,1.69845,1.6967,1.69805,216400000.0
2009-08-11 15:03:00,1.69805,1.69855,1.69795,1.69835,209500000.0
2009-08-11 15:04:00,1.6984,1.6984,1.6978,1.6979,202800000.0
2009-08-11 15:05:00,1.69785,1.6985,1.6977,1.6984,186600000.0
2009-08-11 15:06:00,1.6985,1.6988,1.69835,1.69855,184800000.0
2009-08-11 15:07:00,1.69855,1.69865,1.698,1.6985,150300000.0
2009-08-11 15:08:00,1.6985,1.7003,1.6984,1.7003,180700000.0
2009-08-11 15:09:00,1.70025,1.7007,1.6999,1.70015,155600000.0
2009-08-11 15:10:00,1.7001,1.7004,1.6999,1.6999,117900000.0
2009-08-11 15:11:00,1.7,1.7005,1.69995,1.7001,200100000.0
2009-08-11 15:12:00,1.7001,1.7008,1.6998,1.7006,301700000.0
2009-08-11 15:13:00,1.7006,1.70105,1.7003,1.70065,296200000.0
2009-08-11 15:14:00,1.7007,1.7008,1.7,1.70035,305000000.0
2009-08-11 15:15:00,1.70035,1.7007,1.69965,1.7,226400000.0
2009-08-11 15:16:00,1.69995,1.7005,1.69985,1.7002,284100000.0
2009-08-11 15:17:00,1.70015,1.7008,1.70015,1.7007,242800000.0
2009-08-11 15:18:00,1.7007,1.7007,1.6998,1.7,229100000.0
2009-08-11 15:19:00,1.7,1.7,1.6996,1.6999,163100000.0
2009-08-11 15:20:00,1.6999,1.7,1.69955,1.7,351500000.0
2009-08-11 15:21:00,1.6999,1.7003,1.69985,1.70005,330500000.0
2009-08-11 15:22:00,1.7001,1.70045,1.7,1.7001,80300000.0
2009-08-11 15:23:00,1.70015,1.7003,1.6999,1.7002,97500000.0
2009-08-11 15:24:00,1.7001,1.7006,1.70005,1.70045,117000000.0
2009-08-11 15:25:00,1.7004,1.7006,1.70035,1.70055,83300000.0
2009-08-11 15:26:00,1.70045,1.70055,1.70015,1.7004,76000000.0
2009-08-11 15:27:00,1.7004,1.7006,1.7001,1.7004,92200000.0
2009-08-11 15:28:00,1.7003,1.7009,1.70025,1.7009,69900000.0
2009-08-11 15:29:00,1.701,1.7013,1.70055,1.7012,162900000.0
2009-08-11 15:30:00,1.7012,1.7012,1.7007,1.701,173200000.0
2009-08-11 15:31:00,1.70085,1.7011,1.70065,1.7008,285500000.0
2009-08-11 15:32:00,1.7009,1.7013,1.7006,1.7009,260600000.0
2009-08-11 15:33:00,1.7009,1.701,1.6998,1.6998,230100000.0
2009-08-11 15:34:00,1.69985,1.7001,1.69945,1.6997,241600000.0
2009-08-11 15:35:00,1.69965,1.6997,1.69885,1.6992,178800000.0
2009-08-11 15:36:00,1.6991,1.69955,1.6989,1.69925,166100000.0
2009-08-11 15:37:00,1.6994,1.69985,1.6991,1.69925,147200000.0
2009-08-11 15:38:00,1.6994,1.7,1.6992,1.6995,132500000.0
2009-08-11 15:39:00,1.6996,1.69975,1.69915,1.6993,116700000.0
2009-08-11 15:40:00,1.6993,1.7005,1.6993,1.7002,195900000.0
2009-08-11 15:41:00,1.7,1.7003,1.6997,1.7001,229300000.0
2009-08-11 15:42:00,1.7002,1.70045,1.6999,1.70045,194400000.0
2009-08-11 15:43:00,1.7005,1.7009,1.7003,1.7009,180700000.0
2009-08-11 15:44:00,1.7009,1.70095,1.7003,1.7004,188300000.0
2009-08-11 15:45:00,1.70035,1.701,1.70035,1.7005,234200000.0
2009-08-11 15:46:00,1.7006,1.7011,1.7005,1.7009,229000000.0
2009-08-11 15:47:00,1.7008,1.702,1.7008,1.702,195700000.0
2009-08-11 15:48:00,1.70195,1.7034,1.7019,1.7034,282500000.0
2009-08-11 15:49:00,1.70355,1.7039,1.703,1.7034,195300000.0
2009-08-11 15:50:00,1.7034,1.7037,1.7027,1.7028,288700000.0
2009-08-11 15:51:00,1.70275,1.7029,1.70225,1.70265,141100000.0
2009-08-11 15:52:00,1.70275,1.7029,1.7024,1.7026,163600000.0
2009-08-11 15:53:00,1.7026,1.7032,1.7025,1.7031,215900000.0
2009-08-11 15:54:00,1.7031,1.7034,1.7026,1.7028,203300000.0
2009-08-11 15:55:00,1.7028,1.7029,1.7019,1.7022,188000000.0
2009-08-11 15:56:00,1.7022,1.703,1.7022,1.7029,149800000.0
2009-08-11 15:57:00,1.7031,1.7031,1.70225,1.70265,163700000.0
2009-08-11 15:58:00,1.7025,1.7026,1.70205,1.7021,169900000.0
2009-08-11 15:59:00,1.7022,1.7029,1.7019,1.70275,156000000.0
2009-08-11 16:00:00,1.70255,1.7034,1.7024,1.7034,186000000.0
2009-08-11 16:01:00,1.7035,1.70415,1.7033,1.704,229500000.0
2009-08-11 16:02:00,1.704,1.7047,1.7035,1.7037,212300000.0
2009-08-11 16:03:00,1.7037,1.7038,1.7032,1.7038,208600000.0
2009-08-11 16:04:00,1.70365,1.70415,1.70345,1.70405,253600000.0
2009-08-11 16:05:00,1.70415,1.70495,1.70405,1.7045,123000000.0
2009-08-11 16:06:00,1.7045,1.7046,1.7041,1.7042,170500000.0
2009-08-11 16:07:00,1.70425,1.70425,1.70305,1.7032,176800000.0
2009-08-11 16:08:00,1.70335,1.7045,1.7031,1.7045,208100000.0
2009-08-11 16:09:00,1.7044,1.70485,1.7038,1.7043,169600000.0
2009-08-11 16:10:00,1.7041,1.70435,1.70375,1.70425,115000000.0
2009-08-11 16:11:00,1.7041,1.7044,1.7039,1.704,120800000.0
2009-08-11 16:12:00,1.70395,1.70465,1.7039,1.70465,199100000.0
2009-08-11 16:13:00,1.70465,1.705,1.70435,1.70475,127500000.0
2009-08-11 16:14:00,1.70475,1.70475,1.7039,1.704,118000000.0
2009-08-11 16:15:00,1.704,1.7043,1.7036,1.704,146700000.0
2009-08-11 16:16:00,1.7041,1.7042,1.7034,1.7034,164600000.0
2009-08-11 16:17:00,1.7033,1.7039,1.7033,1.70355,208200000.0
2009-08-11 16:18:00,1.70345,1.7037,1.70315,1.7035,161800000.0
2009-08-11 16:19:00,1.7036,1.70405,1.7035,1.70375,172900000.0
2009-08-11 16:20:00,1.7039,1.70425,1.70355,1.7037,153200000.0
2009-08-11 16:21:00,1.70365,1.704,1.7034,1.7034,240800000.0
2009-08-11 16:22:00,1.70345,1.7041,1.70335,1.70405,157500000.0
2009-08-11 16:23:00,1.7041,1.7046,1.7039,1.7041,215900000.0
2009-08-11 16:24:00,1.7041,1.7042,1.7036,1.7041,166500000.0
2009-08-11 16:25:00,1.70415,1.70455,1.7037,1.704,184800000.0
2009-08-11 16:26:00,1.704,1.7051,1.70395,1.7051,187200000.0
2009-08-11 16:27:00,1.705,1.7053,1.7047,1.705,167100000.0
2009-08-11 16:28:00,1.70505,1.7054,1.7048,1.70535,162500000.0
2009-08-11 16:29:00,1.7053,1.7059,1.70525,1.7056,190400000.0
2009-08-11 16:30:00,1.70565,1.70635,1.70565,1.70635,182000000.0
2009-08-11 16:31:00,1.70625,1.7064,1.7057,1.7058,169000000.0
2009-08-11 16:32:00,1.7058,1.70585,1.7053,1.70535,200500000.0
2009-08-11 16:33:00,1.7053,1.7053,1.70475,1.7051,208600000.0
2009-08-11 16:34:00,1.7052,1.7052,1.70455,1.70475,199300000.0
2009-08-11 16:35:00,1.7048,1.7049,1.7044,1.7046,212800000.0
2009-08-11 16:36:00,1.7045,1.7053,1.7045,1.7048,161100000.0
2009-08-11 16:37:00,1.7048,1.7051,1.7045,1.7047,212100000.0
2009-08-11 16:38:00,1.7046,1.705,1.70435,1.7044,219400000.0
2009-08-11 16:39:00,1.7045,1.70485,1.7043,1.70475,91900000.0
2009-08-11 16:40:00,1.70475,1.7051,1.70385,1.7048,144400000.0
2009-08-11 16:41:00,1.7048,1.7049,1.70395,1.7042,112400000.0
2009-08-11 16:42:00,1.7042,1.7044,1.7034,1.70345,209600000.0
2009-08-11 16:43:00,1.7035,1.70365,1.70315,1.7035,218800000.0
2009-08-11 16:44:00,1.7035,1.7044,1.70345,1.70435,220600000.0
2009-08-11 16:45:00,1.70435,1.70435,1.70385,1.704,153100000.0
2009-08-11 16:46:00,1.7039,1.7041,1.70375,1.7038,190600000.0
2009-08-11 16:47:00,1.7039,1.7042,1.70375,1.704,197400000.0
2009-08-11 16:48:00,1.704,1.7043,1.7038,1.70405,167700000.0
2009-08-11 16:49:00,1.70405,1.7043,1.7037,1.7039,200300000.0
2009-08-11 16:50:00,1.7039,1.704,1.703,1.703,220800000.0
2009-08-11 16:51:00,1.7031,1.7046,1.7031,1.70415,214300000.0
2009-08-11 16:52:00,1.7041,1.7043,1.70375,1.7038,211600000.0
2009-08-11 16:53:00,1.7038,1.7038,1.7031,1.70345,191600000.0
2009-08-11 16:54:00,1.70345,1.7035,1.7028,1.7033,219600000.0
2009-08-11 16:55:00,1.7034,1.7037,1.7028,1.70285,257700000.0
2009-08-11 16:56:00,1.70285,1.7034,1.7028,1.7032,258100000.0
2009-08-11 16:57:00,1.70325,1.7036,1.70315,1.70335,194200000.0
2009-08-11 16:58:00,1.70325,1.7036,1.703,1.70315,204300000.0
2009-08-11 16:59:00,1.70315,1.70335,1.7028,1.70305,148600000.0
2009-08-11 17:00:00,1.703,1.7038,1.70295,1.7038,163000000.0
2009-08-11 17:01:00,1.70385,1.70395,1.7036,1.7038,130000000.0
2009-08-11 17:02:00,1.70345,1.7038,1.7033,1.70335,149200000.0
2009-08-11 17:03:00,1.70335,1.70385,1.7033,1.7037,170800000.0
2009-08-11 17:04:00,1.70365,1.7043,1.7036,1.70415,243400000.0
2009-08-11 17:05:00,1.70425,1.70475,1.704,1.7044,188400000.0
2009-08-11 17:06:00,1.7045,1.7048,1.70435,1.70435,161500000.0
2009-08-11 17:07:00,1.70445,1.7048,1.7039,1.7039,171400000.0
2009-08-11 17:08:00,1.7039,1.705,1.7039,1.7048,157400000.0
2009-08-11 17:09:00,1.70495,1.70505,1.70425,1.70445,96400000.0
2009-08-11 17:10:00,1.7045,1.7046,1.7041,1.70435,91800000.0
2009-08-11 17:11:00,1.70445,1.7047,1.7042,1.7044,148600000.0
2009-08-11 17:12:00,1.7045,1.70535,1.7045,1.7051,168000000.0
2009-08-11 17:13:00,1.7051,1.7058,1.705,1.70575,135100000.0
2009-08-11 17:14:00,1.7058,1.7058,1.7055,1.70555,124000000.0
2009-08-11 17:15:00,1.7056,1.70595,1.7052,1.70555,166200000.0
2009-08-11 17:16:00,1.7056,1.7058,1.70535,1.70545,196000000.0
2009-08-11 17:17:00,1.7055,1.706,1.70545,1.7056,133600000.0
2009-08-11 17:18:00,1.7056,1.7059,1.70545,1.70565,136200000.0
2009-08-11 17:19:00,1.70555,1.7058,1.7048,1.7052,144600000.0
2009-08-11 17:20:00,1.7051,1.7051,1.70445,1.7049,192200000.0
2009-08-11 17:21:00,1.70485,1.7051,1.7047,1.7047,63600000.0
2009-08-11 17:22:00,1.7049,1.70495,1.7044,1.70465,71000000.0
2009-08-11 17:23:00,1.70475,1.7049,1.70415,1.7043,99900000.0
2009-08-11 17:24:00,1.7044,1.70475,1.70425,1.7045,136100000.0
2009-08-11 17:25:00,1.7045,1.70465,1.70405,1.7046,97900000.0
2009-08-11 17:26:00,1.7046,1.7046,1.7041,1.70425,150100000.0
2009-08-11 17:27:00,1.70435,1.7048,1.70415,1.7044,120500000.0
2009-08-11 17:28:00,1.7044,1.7048,1.7041,1.70435,163300000.0
2009-08-11 17:29:00,1.70445,1.7045,1.7034,1.70345,146100000.0
2009-08-11 17:30:00,1.70355,1.7038,1.70325,1.7033,149000000.0
2009-08-11 17:31:00,1.7033,1.7038,1.70315,1.7036,178600000.0
2009-08-11 17:32:00,1.70355,1.70385,1.7035,1.70385,112200000.0
2009-08-11 17:33:00,1.7037,1.7042,1.7037,1.7041,99700000.0
2009-08-11 17:34:00,1.704,1.70445,1.7038,1.704,160500000.0
2009-08-11 17:35:00,1.70395,1.704,1.7032,1.7032,157500000.0
2009-08-11 17:36:00,1.7033,1.7035,1.703,1.7032,155100000.0
2009-08-11 17:37:00,1.7032,1.70335,1.7028,1.7028,81100000.0
2009-08-11 17:38:00,1.70285,1.7031,1.7026,1.70285,122700000.0
2009-08-11 17:39:00,1.70295,1.704,1.70265,1.7037,142400000.0
2009-08-11 17:40:00,1.7037,1.7042,1.7036,1.70365,136500000.0
2009-08-11 17:41:00,1.70365,1.704,1.70365,1.70395,107600000.0
2009-08-11 17:42:00,1.704,1.7044,1.7037,1.7039,120600000.0
2009-08-11 17:43:00,1.7037,1.7038,1.70305,1.7033,112900000.0
2009-08-11 17:44:00,1.70345,1.7039,1.7034,1.7037,123300000.0
2009-08-11 17:45:00,1.70375,1.7038,1.70345,1.7037,139500000.0
2009-08-11 17:46:00,1.7037,1.7041,1.70365,1.70385,133900000.0
2009-08-11 17:47:00,1.7039,1.70395,1.7036,1.70385,71800000.0
2009-08-11 17:48:00,1.70385,1.7043,1.7037,1.704,102700000.0
2009-08-11 17:49:00,1.70405,1.70425,1.7038,1.70415,78400000.0
2009-08-11 17:50:00,1.7041,1.7044,1.704,1.7044,70400000.0
2009-08-11 17:51:00,1.7043,1.7045,1.7039,1.70445,100600000.0
2009-08-11 17:52:00,1.7044,1.7047,1.7043,1.70445,115800000.0
2009-08-11 17:53:00,1.70445,1.7047,1.70425,1.70465,109400000.0
2009-08-11 17:54:00,1.7047,1.70485,1.7045,1.70475,68700000.0
2009-08-11 17:55:00,1.7047,1.705,1.7045,1.7048,165500000.0
2009-08-11 17:56:00,1.7048,1.70505,1.70435,1.7044,135600000.0
2009-08-11 17:57:00,1.70445,1.7046,1.70415,1.70415,108500000.0
2009-08-11 17:58:00,1.7042,1.7046,1.70395,1.7042,92700000.0
2009-08-11 17:59:00,1.70435,1.7046,1.7039,1.70435,100500000.0
2009-08-11 18:00:00,1.70445,1.7053,1.70435,1.7053,114600000.0
2009-08-11 18:01:00,1.7053,1.7055,1.7051,1.7054,98900000.0
2009-08-11 18:02:00,1.7054,1.7055,1.70525,1.7053,83700000.0
2009-08-11 18:03:00,1.7053,1.7055,1.7051,1.7051,16000000.0
2009-08-11 18:04:00,1.7051,1.7054,1.7051,1.7054,43600000.0
2009-08-11 18:05:00,1.7054,1.7058,1.70525,1.70565,63700000.0
2009-08-11 18:06:00,1.7056,1.7056,1.70525,1.7053,51000000.0
2009-08-11 18:07:00,1.7053,1.70545,1.7053,1.70545,25500000.0
2009-08-11 18:08:00,1.70535,1.70545,1.7053,1.7054,23500000.0
2009-08-11 18:09:00,1.70545,1.70545,1.70515,1.70525,59400000.0
2009-08-11 18:10:00,1.70525,1.70565,1.70525,1.7054,88200000.0
2009-08-11 18:11:00,1.7054,1.7058,1.7054,1.7054,136100000.0
2009-08-11 18:12:00,1.7054,1.70565,1.7054,1.7054,53300000.0
2009-08-11 18:13:00,1.7055,1.7061,1.70525,1.7059,116500000.0
2009-08-11 18:14:00,1.706,1.70645,1.7057,1.70635,86800000.0
2009-08-11 18:15:00,1.70635,1.70635,1.70595,1.706,100800000.0
2009-08-11 18:16:00,1.706,1.7061,1.7059,1.70595,52600000.0
2009-08-11 18:17:00,1.706,1.70625,1.70585,1.7061,76200000.0
2009-08-11 18:18:00,1.7061,1.7063,1.70565,1.70615,151600000.0
2009-08-11 18:19:00,1.7061,1.7065,1.70585,1.7059,138700000.0
2009-08-11 18:20:00,1.7058,1.70605,1.7055,1.70555,94600000.0
2009-08-11 18:21:00,1.70565,1.70605,1.70535,1.70595,88200000.0
2009-08-11 18:22:00,1.70595,1.7065,1.70575,1.7062,130300000.0
2009-08-11 18:23:00,1.7063,1.70655,1.70585,1.7061,138200000.0
2009-08-11 18:24:00,1.70615,1.7063,1.70595,1.7063,211100000.0
2009-08-11 18:25:00,1.70635,1.70635,1.70565,1.70595,130700000.0
2009-08-11 18:26:00,1.706,1.7061,1.70555,1.7057,94100000.0
2009-08-11 18:27:00,1.7058,1.70605,1.7057,1.7057,69500000.0
2009-08-11 18:28:00,1.7057,1.7062,1.7057,1.70615,79200000.0
2009-08-11 18:29:00,1.7061,1.7062,1.7056,1.70605,52600000.0
2009-08-11 18:30:00,1.706,1.70625,1.70575,1.70575,73300000.0
2009-08-11 18:31:00,1.70575,1.70635,1.70575,1.7062,66300000.0
2009-08-11 18:32:00,1.7063,1.70635,1.70595,1.70615,40300000.0
2009-08-11 18:33:00,1.70605,1.7062,1.7053,1.70555,61200000.0
2009-08-11 18:34:00,1.70565,1.70585,1.70535,1.70575,65500000.0
2009-08-11 18:35:00,1.7057,1.7061,1.70525,1.70545,108600000.0
2009-08-11 18:36:00,1.7054,1.70555,1.70505,1.7055,65000000.0
2009-08-11 18:37:00,1.7055,1.7058,1.7052,1.7052,91700000.0
2009-08-11 18:38:00,1.7052,1.7055,1.7051,1.7055,56500000.0
2009-08-11 18:39:00,1.7056,1.7058,1.7055,1.70575,29600000.0
2009-08-11 18:40:00,1.70575,1.70605,1.70565,1.70585,86000000.0
2009-08-11 18:41:00,1.70575,1.70625,1.70555,1.7061,65000000.0
2009-08-11 18:42:00,1.7061,1.70665,1.70605,1.70665,83600000.0
2009-08-11 18:43:00,1.7066,1.7069,1.7063,1.7069,109900000.0
2009-08-11 18:44:00,1.7069,1.70745,1.70685,1.7071,83600000.0
2009-08-11 18:45:00,1.7071,1.70755,1.70705,1.7074,133400000.0
2009-08-11 18:46:00,1.7074,1.7075,1.70715,1.7075,47200000.0
2009-08-11 18:47:00,1.7076,1.7077,1.7072,1.7075,102800000.0
2009-08-11 18:48:00,1.7076,1.70775,1.70745,1.70765,96800000.0
2009-08-11 18:49:00,1.70755,1.7079,1.70755,1.7078,82900000.0
2009-08-11 18:50:00,1.7078,1.7081,1.70765,1.70795,118900000.0
2009-08-11 18:51:00,1.70795,1.70815,1.70795,1.70805,37000000.0
2009-08-11 18:52:00,1.70815,1.70815,1.70785,1.7081,45600000.0
2009-08-11 18:53:00,1.708,1.70815,1.70775,1.7078,76600000.0
2009-08-11 18:54:00,1.7077,1.7081,1.70745,1.70765,108800000.0
2009-08-11 18:55:00,1.70765,1.70795,1.70755,1.70775,76000000.0
2009-08-11 18:56:00,1.7078,1.7079,1.70765,1.7078,92600000.0
2009-08-11 18:57:00,1.70785,1.7082,1.70785,1.7082,72300000.0
2009-08-11 18:58:00,1.70815,1.70835,1.7081,1.7082,52300000.0
2009-08-11 18:59:00,1.7082,1.70845,1.708,1.7084,98400000.0
2009-08-11 19:00:00,1.70845,1.70865,1.70805,1.7083,144700000.0
2009-08-11 19:01:00,1.7084,1.7085,1.70755,1.708,90000000.0
2009-08-11 19:02:00,1.70795,1.70815,1.7067,1.707,172900000.0
2009-08-11 19:03:00,1.707,1.7077,1.70695,1.7075,130200000.0
2009-08-11 19:04:00,1.70755,1.70855,1.70725,1.70725,175200000.0
2009-08-11 19:05:00,1.70725,1.7076,1.7071,1.70745,96400000.0
2009-08-11 19:06:00,1.7075,1.70775,1.7073,1.70735,84400000.0
2009-08-11 19:07:00,1.70735,1.70735,1.7069,1.70695,84700000.0
2009-08-11 19:08:00,1.7069,1.70725,1.70665,1.7071,124500000.0
2009-08-11 19:09:00,1.707,1.70715,1.7068,1.70695,55000000.0
2009-08-11 19:10:00,1.7073,1.7075,1.7071,1.7074,99200000.0
2009-08-11 19:11:00,1.7074,1.70745,1.70735,1.7074,18200000.0
2009-08-11 19:12:00,1.7078,1.7078,1.7076,1.70775,35800000.0
2009-08-11 19:13:00,1.70765,1.70865,1.70765,1.70835,166800000.0
2009-08-11 19:14:00,1.70825,1.70855,1.70815,1.70845,71300000.0
2009-08-11 19:15:00,1.70845,1.70855,1.70785,1.70795,89400000.0
2009-08-11 19:16:00,1.7079,1.7082,1.70785,1.70805,167500000.0
2009-08-11 19:17:00,1.708,1.7082,1.70775,1.708,105400000.0
2009-08-11 19:18:00,1.708,1.708,1.7076,1.7076,85900000.0
2009-08-11 19:19:00,1.7077,1.7078,1.7074,1.70775,106800000.0
2009-08-11 19:20:00,1.70775,1.70775,1.7073,1.7076,79000000.0
2009-08-11 19:21:00,1.70765,1.7079,1.70735,1.70735,143800000.0
2009-08-11 19:22:00,1.7073,1.7078,1.7073,1.7074,122200000.0
2009-08-11 19:23:00,1.7074,1.7078,1.7074,1.7078,90900000.0
2009-08-11 19:24:00,1.7079,1.708,1.7078,1.70795,46600000.0
2009-08-11 19:25:00,1.708,1.708,1.7072,1.7072,151200000.0
2009-08-11 19:26:00,1.7073,1.7079,1.7072,1.70775,92100000.0
2009-08-11 19:27:00,1.70785,1.7081,1.7077,1.7078,82200000.0
2009-08-11 19:28:00,1.70785,1.70825,1.70775,1.7079,109500000.0
2009-08-11 19:29:00,1.7079,1.7083,1.7078,1.7082,128400000.0
2009-08-11 19:30:00,1.708,1.70805,1.7073,1.70735,75200000.0
2009-08-11 19:31:00,1.70735,1.7077,1.7073,1.70735,62400000.0
2009-08-11 19:32:00,1.70735,1.70755,1.70725,1.70725,67400000.0
2009-08-11 19:33:00,1.707,1.70745,1.70695,1.7071,90400000.0
2009-08-11 19:34:00,1.7071,1.7071,1.7068,1.7068,61000000.0
2009-08-11 19:35:00,1.7068,1.70725,1.7068,1.70725,91000000.0
2009-08-11 19:36:00,1.7073,1.7074,1.7068,1.7073,63400000.0
2009-08-11 19:37:00,1.70675,1.707,1.7066,1.7068,62900000.0
2009-08-11 19:38:00,1.70685,1.70695,1.7066,1.7069,92200000.0
2009-08-11 19:39:00,1.70685,1.7069,1.7066,1.7067,81800000.0
2009-08-11 19:40:00,1.7069,1.707,1.7065,1.7065,139200000.0
2009-08-11 19:41:00,1.7065,1.7066,1.7063,1.7065,187400000.0
2009-08-11 19:42:00,1.7065,1.70655,1.7061,1.7061,94000000.0
2009-08-11 19:43:00,1.7061,1.7064,1.7061,1.70615,43200000.0
2009-08-11 19:44:00,1.70615,1.70635,1.70595,1.70605,72000000.0
2009-08-11 19:45:00,1.706,1.7061,1.70585,1.70605,91600000.0
2009-08-11 19:46:00,1.70605,1.70645,1.706,1.706,55000000.0
2009-08-11 19:47:00,1.706,1.70655,1.70585,1.70625,108100000.0
2009-08-11 19:48:00,1.7061,1.7062,1.70565,1.7058,86700000.0
2009-08-11 19:49:00,1.7058,1.7058,1.7055,1.7055,109700000.0
2009-08-11 19:50:00,1.7055,1.70565,1.70505,1.70515,89900000.0
2009-08-11 19:51:00,1.70515,1.7052,1.7047,1.70485,102500000.0
2009-08-11 19:52:00,1.7049,1.7051,1.70465,1.7048,38700000.0
2009-08-11 19:53:00,1.7048,1.7053,1.70465,1.70525,92500000.0
2009-08-11 19:54:00,1.70525,1.70535,1.7047,1.70485,91300000.0
2009-08-11 19:55:00,1.70475,1.7052,1.70475,1.70515,121100000.0
2009-08-11 19:56:00,1.7051,1.7054,1.7051,1.7051,70700000.0
2009-08-11 19:57:00,1.7051,1.7053,1.70485,1.7049,72900000.0
2009-08-11 19:58:00,1.70495,1.70505,1.70445,1.70495,100200000.0
2009-08-11 19:59:00,1.705,1.70515,1.70455,1.70465,160500000.0
2009-08-11 20:00:00,1.70445,1.70465,1.704,1.70435,126800000.0
2009-08-11 20:01:00,1.7045,1.70495,1.7043,1.70495,150800000.0
2009-08-11 20:02:00,1.70495,1.70545,1.7045,1.70545,99400000.0
2009-08-11 20:03:00,1.7056,1.70565,1.7051,1.7054,116000000.0
2009-08-11 20:04:00,1.7054,1.70545,1.7051,1.70545,56900000.0
2009-08-11 20:05:00,1.70535,1.7055,1.70445,1.70495,82600000.0
2009-08-11 20:06:00,1.70495,1.7051,1.70455,1.70465,130600000.0
2009-08-11 20:07:00,1.7047,1.70495,1.70455,1.7049,38600000.0
2009-08-11 20:08:00,1.7048,1.7049,1.7043,1.7044,73700000.0
2009-08-11 20:09:00,1.7044,1.70465,1.70415,1.7045,80400000.0
2009-08-11 20:10:00,1.7045,1.70455,1.7037,1.70405,113100000.0
2009-08-11 20:11:00,1.70405,1.70405,1.70375,1.70395,32600000.0
2009-08-11 20:12:00,1.70395,1.70405,1.70375,1.70405,25400000.0
2009-08-11 20:13:00,1.7039,1.70415,1.7038,1.7041,71800000.0
2009-08-11 20:14:00,1.7041,1.70415,1.70375,1.7041,100000000.0
2009-08-11 20:15:00,1.7041,1.7041,1.7035,1.7037,71900000.0
2009-08-11 20:16:00,1.70365,1.70435,1.7036,1.7039,52500000.0
2009-08-11 20:17:00,1.70395,1.7043,1.70395,1.70405,76300000.0
2009-08-11 20:18:00,1.7041,1.70445,1.7039,1.70445,67800000.0
2009-08-11 20:19:00,1.70445,1.7047,1.70435,1.7045,62200000.0
2009-08-11 20:20:00,1.7046,1.70465,1.7043,1.7045,73700000.0
2009-08-11 20:21:00,1.7045,1.70455,1.7039,1.7042,52900000.0
2009-08-11 20:22:00,1.7042,1.70435,1.7038,1.7038,38900000.0
2009-08-11 20:23:00,1.70375,1.7045,1.70345,1.7045,63000000.0
2009-08-11 20:24:00,1.70455,1.7046,1.70405,1.70405,51600000.0
2009-08-11 20:25:00,1.7041,1.70455,1.70395,1.7043,57800000.0
2009-08-11 20:26:00,1.70435,1.70465,1.704,1.70455,39000000.0
2009-08-11 20:27:00,1.70455,1.70455,1.7041,1.7045,49900000.0
2009-08-11 20:28:00,1.70455,1.7049,1.7044,1.7049,48700000.0
2009-08-11 20:29:00,1.70495,1.7054,1.7048,1.70495,81700000.0
2009-08-11 20:30:00,1.705,1.7053,1.7048,1.7053,78800000.0
2009-08-11 20:31:00,1.70525,1.70545,1.70505,1.7051,42400000.0
2009-08-11 20:32:00,1.7051,1.7053,1.70495,1.70515,48600000.0
2009-08-11 20:33:00,1.70525,1.70535,1.7051,1.70515,43100000.0
2009-08-11 20:34:00,1.70515,1.70545,1.7051,1.7052,44900000.0
2009-08-11 20:35:00,1.70525,1.70555,1.70505,1.7053,54300000.0
2009-08-11 20:36:00,1.7054,1.70555,1.7053,1.7055,42200000.0
2009-08-11 20:37:00,1.7055,1.70575,1.7053,1.7053,40600000.0
2009-08-11 20:38:00,1.70535,1.7056,1.7051,1.7053,60100000.0
2009-08-11 20:39:00,1.7053,1.7055,1.70505,1.70515,76200000.0
2009-08-11 20:40:00,1.7051,1.7055,1.70505,1.7054,59500000.0
2009-08-11 20:41:00,1.7054,1.7056,1.7054,1.7056,63500000.0
2009-08-11 20:42:00,1.7056,1.7058,1.70545,1.70545,81800000.0
2009-08-11 20:43:00,1.7055,1.7056,1.7054,1.7056,30800000.0
2009-08-11 20:44:00,1.7055,1.70565,1.70535,1.70555,127800000.0
2009-08-11 20:45:00,1.7055,1.70565,1.7051,1.7051,78500000.0
2009-08-11 20:46:00,1.70515,1.70545,1.70515,1.70535,31000000.0
2009-08-11 20:47:00,1.70535,1.70555,1.70515,1.70545,114600000.0
2009-08-11 20:48:00,1.70545,1.7058,1.7053,1.7057,130900000.0
2009-08-11 20:49:00,1.70575,1.70575,1.7053,1.7053,75800000.0
2009-08-11 20:50:00,1.7053,1.7056,1.7052,1.70555,107600000.0
2009-08-11 20:51:00,1.7056,1.7056,1.70495,1.70525,107100000.0
2009-08-11 20:52:00,1.70525,1.70565,1.7052,1.70535,96100000.0
2009-08-11 20:53:00,1.70535,1.7056,1.7053,1.7056,62000000.0
2009-08-11 20:54:00,1.70575,1.7059,1.70505,1.7053,84700000.0
2009-08-11 20:55:00,1.7053,1.70575,1.705,1.70525,121900000.0
2009-08-11 20:56:00,1.70515,1.70515,1.70485,1.70495,51200000.0
2009-08-11 20:57:00,1.70495,1.70505,1.70475,1.7048,62600000.0
2009-08-11 20:58:00,1.70485,1.70485,1.70465,1.7047,42500000.0
2009-08-11 20:59:00,1.70475,1.7048,1.7039,1.704,88900000.0
2009-08-11 21:00:00,1.7041,1.7042,1.70395,1.70415,54900000.0
2009-08-11 21:01:00,1.70425,1.7045,1.70415,1.70435,63600000.0
2009-08-11 21:02:00,1.7044,1.7044,1.70415,1.7042,12100000.0
2009-08-11 21:03:00,1.70425,1.7046,1.7042,1.70455,55500000.0
2009-08-11 21:04:00,1.7045,1.7048,1.7044,1.7044,74400000.0
2009-08-11 21:05:00,1.70445,1.7045,1.7043,1.7044,25600000.0
2009-08-11 21:06:00,1.7044,1.7044,1.70395,1.704,51600000.0
2009-08-11 21:07:00,1.704,1.7045,1.70395,1.7041,114900000.0
2009-08-11 21:08:00,1.70415,1.7046,1.7041,1.70445,88900000.0
2009-08-11 21:09:00,1.7044,1.705,1.7044,1.7046,92400000.0
2009-08-11 21:10:00,1.7045,1.70485,1.7043,1.7047,98400000.0
2009-08-11 21:11:00,1.70475,1.7051,1.7046,1.7048,166200000.0
2009-08-11 21:12:00,1.7048,1.7055,1.7048,1.70495,80500000.0
2009-08-11 21:13:00,1.705,1.70595,1.7049,1.70595,118400000.0
2009-08-11 21:14:00,1.70545,1.70565,1.70485,1.7051,120900000.0
2009-08-11 21:15:00,1.70505,1.70525,1.70495,1.70515,47500000.0
2009-08-11 21:16:00,1.70515,1.70545,1.70495,1.70525,92700000.0
2009-08-11 21:17:00,1.7052,1.7053,1.705,1.70525,41600000.0
2009-08-11 21:18:00,1.70525,1.70525,1.70495,1.70495,8000000.0
2009-08-11 21:19:00,1.70495,1.7052,1.70495,1.705,28100000.0
2009-08-11 21:20:00,1.70495,1.7053,1.7048,1.7053,69300000.0
2009-08-11 21:21:00,1.70535,1.7054,1.7051,1.7051,41600000.0
2009-08-11 21:22:00,1.7051,1.7054,1.70505,1.70505,54600000.0
2009-08-11 21:23:00,1.70525,1.70525,1.70505,1.70515,13000000.0
2009-08-11 21:24:00,1.70515,1.7053,1.70485,1.7052,77300000.0
2009-08-11 21:25:00,1.70515,1.7052,1.70495,1.70505,46600000.0
2009-08-11 21:26:00,1.70505,1.70505,1.70465,1.70465,78100000.0
2009-08-11 21:27:00,1.7046,1.70485,1.7044,1.70445,43600000.0
2009-08-11 21:28:00,1.70445,1.70445,1.70425,1.7043,43700000.0
2009-08-11 21:29:00,1.70435,1.70435,1.70405,1.70415,109900000.0
2009-08-11 21:30:00,1.7042,1.7042,1.70395,1.70395,64300000.0
2009-08-11 21:31:00,1.7039,1.7042,1.7037,1.7039,74900000.0
2009-08-11 21:32:00,1.704,1.70425,1.70395,1.7041,54400000.0
2009-08-11 21:33:00,1.7043,1.70485,1.70425,1.7047,56800000.0
2009-08-11 21:34:00,1.7046,1.70485,1.7046,1.7046,37000000.0
2009-08-11 21:35:00,1.70455,1.70495,1.70455,1.7048,75200000.0
2009-08-11 21:36:00,1.70475,1.7049,1.7045,1.7048,61700000.0
2009-08-11 21:37:00,1.70485,1.70495,1.7045,1.70465,88300000.0
2009-08-11 21:38:00,1.70465,1.70495,1.7046,1.70465,75700000.0
2009-08-11 21:39:00,1.70475,1.70515,1.70465,1.70495,110000000.0
2009-08-11 21:40:00,1.70495,1.70515,1.70475,1.70485,98900000.0
2009-08-11 21:41:00,1.7049,1.7049,1.70475,1.70475,46000000.0
2009-08-11 21:42:00,1.70445,1.7048,1.70425,1.70435,93100000.0
2009-08-11 21:43:00,1.70445,1.70465,1.7043,1.7044,61000000.0
2009-08-11 21:44:00,1.70445,1.70455,1.7044,1.7044,54000000.0
2009-08-11 21:45:00,1.7044,1.70455,1.7042,1.70425,116200000.0
2009-08-11 21:46:00,1.70425,1.70445,1.70425,1.7044,53100000.0
2009-08-11 21:47:00,1.7043,1.7045,1.70415,1.70435,57800000.0
2009-08-11 21:48:00,1.7044,1.70455,1.70435,1.70445,26000000.0
2009-08-11 21:49:00,1.7045,1.7045,1.70415,1.7042,25000000.0
2009-08-11 21:50:00,1.7043,1.7043,1.70385,1.7042,64600000.0
2009-08-11 21:51:00,1.7043,1.7043,1.70395,1.7043,63200000.0
2009-08-11 21:52:00,1.7043,1.7046,1.70405,1.70435,71900000.0
2009-08-11 21:53:00,1.7043,1.7043,1.70405,1.70425,64800000.0
2009-08-11 21:54:00,1.7043,1.7053,1.7041,1.70505,117800000.0
2009-08-11 21:55:00,1.70505,1.7054,1.70505,1.70535,36200000.0
2009-08-11 21:56:00,1.7054,1.70565,1.7053,1.70535,101200000.0
2009-08-11 21:57:00,1.70535,1.70565,1.7052,1.7055,61300000.0
2009-08-11 21:58:00,1.7054,1.7055,1.7051,1.7051,86400000.0
2009-08-11 21:59:00,1.7052,1.7055,1.70515,1.70545,63900000.0
2009-08-11 22:00:00,1.7054,1.70565,1.7051,1.70565,178600000.0
2009-08-11 22:01:00,1.7057,1.70585,1.70565,1.70585,23700000.0
2009-08-11 22:02:00,1.70575,1.70585,1.70555,1.70555,61400000.0
2009-08-11 22:03:00,1.70565,1.70595,1.70525,1.70595,98600000.0
2009-08-11 22:04:00,1.70595,1.706,1.7057,1.706,187200000.0
2009-08-11 22:05:00,1.70625,1.70645,1.70615,1.70635,58800000.0
2009-08-11 22:06:00,1.7064,1.70655,1.7064,1.70645,93600000.0
2009-08-11 22:07:00,1.70645,1.7067,1.70645,1.7067,26200000.0
2009-08-11 22:08:00,1.70665,1.70685,1.70665,1.70685,9800000.0
2009-08-11 22:09:00,1.7068,1.7069,1.7068,1.7069,19200000.0
2009-08-11 22:10:00,1.70685,1.70685,1.7068,1.7068,14600000.0
2009-08-11 22:11:00,1.7068,1.7068,1.7067,1.7067,13400000.0
2009-08-11 22:12:00,1.7068,1.7068,1.7065,1.7065,18400000.0
2009-08-11 22:13:00,1.7065,1.70665,1.7065,1.70655,55200000.0
2009-08-11 22:14:00,1.70655,1.70695,1.70655,1.70665,44500000.0
2009-08-11 22:15:00,1.7066,1.70685,1.70655,1.70685,56300000.0
2009-08-11 22:16:00,1.70685,1.70715,1.70665,1.70705,118200000.0
2009-08-11 22:17:00,1.7071,1.7071,1.70655,1.707,120200000.0
2009-08-11 22:18:00,1.70695,1.70695,1.70605,1.7063,29800000.0
2009-08-11 22:19:00,1.7063,1.7064,1.7063,1.7063,3600000.0
2009-08-11 22:20:00,1.7063,1.7063,1.70625,1.70625,3000000.0
2009-08-11 22:21:00,1.70645,1.70645,1.7063,1.7063,19400000.0
2009-08-11 22:22:00,1.7063,1.70635,1.70625,1.70635,23600000.0
2009-08-11 22:23:00,1.70635,1.70645,1.70615,1.70635,97900000.0
2009-08-11 22:24:00,1.70635,1.70685,1.7062,1.7068,87000000.0
2009-08-11 22:25:00,1.7068,1.70685,1.7065,1.7066,53000000.0
2009-08-11 22:26:00,1.7066,1.70675,1.7066,1.70675,4400000.0
2009-08-11 22:27:00,1.7069,1.70705,1.70645,1.70655,31000000.0
2009-08-11 22:28:00,1.70655,1.70655,1.70645,1.70645,16600000.0
2009-08-11 22:29:00,1.7065,1.7066,1.70635,1.70635,16800000.0
2009-08-11 22:30:00,1.70635,1.70645,1.70575,1.7058,115400000.0
2009-08-11 22:31:00,1.7058,1.7058,1.7054,1.7054,34000000.0
2009-08-11 22:32:00,1.7054,1.70545,1.7054,1.70545,4200000.0
2009-08-11 22:33:00,1.7054,1.7055,1.7053,1.7054,49400000.0
2009-08-11 22:34:00,1.7054,1.7054,1.70505,1.7053,57800000.0
2009-08-11 22:35:00,1.7053,1.70535,1.70515,1.70525,42900000.0
2009-08-11 22:36:00,1.70525,1.70525,1.7049,1.705,35600000.0
2009-08-11 22:37:00,1.705,1.7051,1.70475,1.70485,66000000.0
2009-08-11 22:38:00,1.70485,1.70485,1.7047,1.70475,33600000.0
2009-08-11 22:39:00,1.7048,1.70515,1.70475,1.70495,21000000.0
2009-08-11 22:40:00,1.7049,1.70525,1.7048,1.70495,49200000.0
2009-08-11 22:41:00,1.70495,1.70495,1.70495,1.70495,2200000.0
2009-08-11 22:42:00,1.7052,1.70525,1.7047,1.7048,32600000.0
2009-08-11 22:43:00,1.7048,1.70515,1.7048,1.70515,17000000.0
2009-08-11 22:44:00,1.70515,1.70555,1.70515,1.70555,13400000.0
2009-08-11 22:45:00,1.70555,1.7057,1.7055,1.70565,57100000.0
2009-08-11 22:46:00,1.7056,1.7058,1.7056,1.70575,12000000.0
2009-08-11 22:47:00,1.70575,1.70575,1.7056,1.7056,21800000.0
2009-08-11 22:48:00,1.7056,1.70665,1.7053,1.70665,58400000.0
2009-08-11 22:49:00,1.7067,1.7067,1.7054,1.70555,50400000.0
2009-08-11 22:50:00,1.70555,1.7057,1.70535,1.70545,115100000.0
2009-08-11 22:51:00,1.7055,1.70565,1.7053,1.70545,48200000.0
2009-08-11 22:52:00,1.70545,1.70545,1.70525,1.70525,41500000.0
2009-08-11 22:53:00,1.7053,1.70565,1.7052,1.70565,48500000.0
2009-08-11 22:54:00,1.70575,1.70595,1.70555,1.70585,34300000.0
2009-08-11 22:55:00,1.7059,1.70615,1.7059,1.70595,29900000.0
2009-08-11 22:56:00,1.70595,1.7064,1.70595,1.70625,41900000.0
2009-08-11 22:57:00,1.7063,1.7063,1.70585,1.70625,42500000.0
2009-08-11 22:58:00,1.70625,1.7066,1.70575,1.70615,73600000.0
2009-08-11 22:59:00,1.70635,1.7068,1.70575,1.70635,53700000.0
2009-08-11 23:00:00,1.70635,1.70645,1.7056,1.70575,12000000.0
2009-08-11 23:01:00,1.70575,1.706,1.7057,1.70595,35300000.0
2009-08-11 23:02:00,1.70605,1.70605,1.7058,1.7058,9800000.0
2009-08-11 23:03:00,1.70585,1.706,1.7058,1.70595,22600000.0
2009-08-11 23:04:00,1.70605,1.70615,1.70595,1.7061,29000000.0
2009-08-11 23:05:00,1.70595,1.7062,1.7059,1.70605,15400000.0
2009-08-11 23:06:00,1.7062,1.70635,1.7058,1.70635,31400000.0
2009-08-11 23:07:00,1.7062,1.70635,1.70595,1.70625,23800000.0
2009-08-11 23:08:00,1.70635,1.70645,1.70595,1.7062,24800000.0
2009-08-11 23:09:00,1.70615,1.70615,1.70595,1.70605,8700000.0
2009-08-11 23:10:00,1.70595,1.70595,1.70565,1.70585,27000000.0
2009-08-11 23:11:00,1.70585,1.70585,1.70455,1.70455,47000000.0
2009-08-11 23:12:00,1.70455,1.7048,1.7044,1.7046,33600000.0
2009-08-11 23:13:00,1.7045,1.70495,1.7043,1.7044,37900000.0
2009-08-11 23:14:00,1.7044,1.70485,1.7044,1.70485,23800000.0
2009-08-11 23:15:00,1.7049,1.7054,1.70485,1.7052,35600000.0
2009-08-11 23:16:00,1.7051,1.7056,1.7051,1.7056,19400000.0
2009-08-11 23:17:00,1.7055,1.70585,1.7055,1.7055,14800000.0
2009-08-11 23:18:00,1.70555,1.7056,1.7055,1.7056,6400000.0
2009-08-11 23:19:00,1.7056,1.70585,1.70555,1.70575,10000000.0
2009-08-11 23:20:00,1.70575,1.70575,1.7056,1.7056,12400000.0
2009-08-11 23:21:00,1.7056,1.7056,1.70525,1.7054,37600000.0
2009-08-11 23:22:00,1.7055,1.7055,1.7054,1.7055,12800000.0
2009-08-11 23:23:00,1.70545,1.7055,1.70545,1.70545,8800000.0
2009-08-11 23:24:00,1.7054,1.70565,1.7054,1.7055,22000000.0
2009-08-11 23:25:00,1.7054,1.70545,1.7051,1.7052,51300000.0
2009-08-11 23:26:00,1.7053,1.70545,1.7053,1.7054,9400000.0
2009-08-11 23:27:00,1.7054,1.7054,1.7054,1.7054,1000000.0
2009-08-11 23:28:00,1.70542,1.70542,1.70538,1.70538,42200000.0
2009-08-11 23:29:00,1.70535,1.70545,1.7053,1.7054,42200000.0
2009-08-11 23:30:00,1.7054,1.70575,1.7054,1.70575,38500000.0
2009-08-11 23:31:00,1.7058,1.7063,1.70535,1.7057,77400000.0
2009-08-11 23:32:00,1.7057,1.70585,1.7057,1.70585,34400000.0
2009-08-11 23:33:00,1.7058,1.70595,1.7058,1.70595,13500000.0
2009-08-11 23:34:00,1.70585,1.70595,1.7058,1.70585,16400000.0
2009-08-11 23:35:00,1.70585,1.70585,1.7058,1.70585,7000000.0
2009-08-11 23:36:00,1.7059,1.7062,1.7055,1.7055,32900000.0
2009-08-11 23:37:00,1.7055,1.70565,1.705,1.70565,61400000.0
2009-08-11 23:38:00,1.70565,1.706,1.70535,1.706,38400000.0
2009-08-11 23:39:00,1.70595,1.7064,1.70575,1.7064,34600000.0
2009-08-11 23:40:00,1.7064,1.70695,1.70615,1.70645,78000000.0
2009-08-11 23:41:00,1.7065,1.7066,1.70645,1.70645,12700000.0
2009-08-11 23:42:00,1.7066,1.70685,1.70605,1.7062,29300000.0
2009-08-11 23:43:00,1.7062,1.70625,1.70615,1.70625,8000000.0
2009-08-11 23:44:00,1.70625,1.70625,1.7061,1.7061,3000000.0
2009-08-11 23:45:00,1.7061,1.70625,1.706,1.70625,24000000.0
2009-08-11 23:46:00,1.7063,1.7063,1.70605,1.7062,23200000.0
2009-08-11 23:47:00,1.7063,1.7063,1.7062,1.7062,4000000.0
2009-08-11 23:48:00,1.7063,1.7063,1.7063,1.7063,2000000.0
2009-08-11 23:49:00,1.70615,1.70615,1.70615,1.70615,3800000.0
2009-08-11 23:50:00,1.70612,1.70613,1.70608,1.70613,5000000.0
2009-08-11 23:51:00,1.70625,1.7063,1.70625,1.70625,5000000.0
2009-08-11 23:52:00,1.7063,1.7063,1.70625,1.70625,6000000.0
2009-08-11 23:53:00,1.7063,1.7063,1.70625,1.70625,5000000.0
2009-08-11 23:54:00,1.7063,1.7063,1.70625,1.70625,6000000.0
2009-08-11 23:55:00,1.7063,1.7064,1.7063,1.7064,20000000.0
2009-08-11 23:56:00,1.7063,1.7064,1.7063,1.7064,36000000.0
2009-08-11 23:57:00,1.7064,1.7064,1.7064,1.7064,1000000.0
2009-08-11 23:58:00,1.70635,1.7065,1.70635,1.70635,20200000.0
2009-08-11 23:59:00,1.70635,1.70635,1.70635,1.70635,4000000.0
2009-08-12 00:00:00,1.70635,1.70635,1.70565,1.70565,11400000.0
2009-08-12 00:01:00,1.7056,1.70565,1.70525,1.70555,14600000.0
2009-08-12 00:02:00,1.70555,1.7057,1.70535,1.70555,41900000.0
2009-08-12 00:03:00,1.7056,1.7057,1.70505,1.7055,39400000.0
2009-08-12 00:04:00,1.70545,1.7056,1.705,1.7051,31000000.0
2009-08-12 00:05:00,1.70525,1.7053,1.7046,1.70515,43200000.0
2009-08-12 00:06:00,1.70515,1.7052,1.7048,1.705,18500000.0
2009-08-12 00:07:00,1.70505,1.70505,1.7046,1.70475,24400000.0
2009-08-12 00:08:00,1.70475,1.7048,1.70475,1.7048,6000000.0
2009-08-12 00:09:00,1.70475,1.7048,1.70475,1.7048,2000000.0
2009-08-12 00:10:00,1.7048,1.70485,1.7047,1.70485,12600000.0
2009-08-12 00:11:00,1.7048,1.7052,1.7048,1.70515,32400000.0
2009-08-12 00:12:00,1.7052,1.7053,1.70475,1.70475,23000000.0
2009-08-12 00:13:00,1.7048,1.7048,1.70425,1.70455,17900000.0
2009-08-12 00:14:00,1.7045,1.7052,1.7045,1.70505,17600000.0
2009-08-12 00:15:00,1.70505,1.7051,1.70505,1.7051,11000000.0
2009-08-12 00:16:00,1.7053,1.70565,1.7053,1.70565,12400000.0
2009-08-12 00:17:00,1.70515,1.7053,1.7051,1.7053,17400000.0
2009-08-12 00:18:00,1.7054,1.70585,1.7053,1.70585,35300000.0
2009-08-12 00:19:00,1.70575,1.70585,1.7057,1.7058,12400000.0
2009-08-12 00:20:00,1.70545,1.7057,1.7053,1.7057,35400000.0
2009-08-12 00:21:00,1.7057,1.7057,1.7057,1.7057,9000000.0
2009-08-12 00:22:00,1.7057,1.7057,1.70505,1.7052,29600000.0
2009-08-12 00:23:00,1.7052,1.7052,1.70505,1.7052,17600000.0
2009-08-12 00:24:00,1.70505,1.70505,1.70505,1.70505,1400000.0
2009-08-12 00:25:00,1.70505,1.7053,1.70505,1.7052,7000000.0
2009-08-12 00:26:00,1.7051,1.7053,1.7051,1.7051,31200000.0
2009-08-12 00:27:00,1.7051,1.7051,1.7051,1.7051,4000000.0
2009-08-12 00:28:00,1.7051,1.7052,1.70505,1.7052,11000000.0
2009-08-12 00:29:00,1.70475,1.70535,1.70475,1.70535,34200000.0
2009-08-12 00:30:00,1.70535,1.70615,1.70535,1.706,44400000.0
2009-08-12 00:31:00,1.706,1.7063,1.70505,1.70575,63200000.0
2009-08-12 00:32:00,1.70565,1.7061,1.7055,1.70595,33700000.0
2009-08-12 00:33:00,1.70595,1.70595,1.70545,1.70545,24000000.0
2009-08-12 00:34:00,1.7056,1.706,1.70555,1.706,12300000.0
2009-08-12 00:35:00,1.7059,1.7059,1.7055,1.70575,20800000.0
2009-08-12 00:36:00,1.7058,1.7059,1.70555,1.7056,30400000.0
2009-08-12 00:37:00,1.7054,1.7055,1.70535,1.7055,19000000.0
2009-08-12 00:38:00,1.70555,1.70555,1.7054,1.70545,10600000.0
2009-08-12 00:39:00,1.7053,1.7059,1.7053,1.70575,34400000.0
2009-08-12 00:40:00,1.70575,1.70595,1.70535,1.70565,14200000.0
2009-08-12 00:41:00,1.70575,1.70595,1.70575,1.70585,4000000.0
2009-08-12 00:42:00,1.70555,1.70565,1.70555,1.70565,3000000.0
2009-08-12 00:43:00,1.7055,1.7055,1.7055,1.7055,2000000.0
2009-08-12 00:44:00,1.70545,1.7059,1.70535,1.70575,30400000.0
2009-08-12 00:45:00,1.7057,1.70625,1.7057,1.70615,20000000.0
2009-08-12 00:46:00,1.7058,1.70585,1.70565,1.70585,10000000.0
2009-08-12 00:47:00,1.7057,1.7057,1.7057,1.7057,6400000.0
2009-08-12 00:48:00,1.7056,1.7056,1.7056,1.7056,2000000.0
2009-08-12 00:49:00,1.70575,1.7058,1.7056,1.70575,10000000.0
2009-08-12 00:50:00,1.70575,1.7061,1.70575,1.70595,10400000.0
2009-08-12 00:51:00,1.70595,1.70675,1.70595,1.70675,71800000.0
2009-08-12 00:52:00,1.7066,1.70665,1.7063,1.70635,19200000.0
2009-08-12 00:53:00,1.7064,1.70645,1.70635,1.70635,5000000.0
2009-08-12 00:54:00,1.70665,1.70665,1.70615,1.70615,14600000.0
2009-08-12 00:55:00,1.706,1.70605,1.70585,1.70605,26000000.0
2009-08-12 00:56:00,1.70615,1.70615,1.70615,1.70615,1000000.0
2009-08-12 00:57:00,1.706,1.706,1.70575,1.7059,24300000.0
2009-08-12 00:58:00,1.7059,1.70605,1.7059,1.70595,16200000.0
2009-08-12 00:59:00,1.70595,1.70595,1.7059,1.7059,2600000.0
2009-08-12 01:00:00,1.7059,1.70595,1.7057,1.70585,60500000.0
2009-08-12 01:01:00,1.70575,1.70595,1.70555,1.7056,15100000.0
2009-08-12 01:02:00,1.7055,1.70565,1.70545,1.70555,27600000.0
2009-08-12 01:03:00,1.7056,1.7056,1.70535,1.7054,18300000.0
2009-08-12 01:04:00,1.70535,1.7057,1.7053,1.70555,35600000.0
2009-08-12 01:05:00,1.70555,1.7056,1.70545,1.70545,10000000.0
2009-08-12 01:06:00,1.7054,1.7058,1.7054,1.70575,26200000.0
2009-08-12 01:07:00,1.7058,1.70595,1.7058,1.70585,26000000.0
2009-08-12 01:08:00,1.70585,1.70595,1.70565,1.7059,21000000.0
2009-08-12 01:09:00,1.70585,1.70585,1.7057,1.70585,11100000.0
2009-08-12 01:10:00,1.70585,1.70595,1.70585,1.70595,15300000.0
2009-08-12 01:11:00,1.70595,1.70595,1.70595,1.70595,12000000.0
2009-08-12 01:12:00,1.70595,1.70595,1.7059,1.7059,7700000.0
2009-08-12 01:13:00,1.7059,1.70595,1.7059,1.70595,18000000.0
2009-08-12 01:14:00,1.70595,1.70595,1.7059,1.70595,5600000.0
2009-08-12 01:15:00,1.7059,1.706,1.70585,1.70595,35500000.0
2009-08-12 01:16:00,1.70595,1.70595,1.70595,1.70595,1600000.0
2009-08-12 01:17:00,1.70595,1.70595,1.7057,1.7057,13800000.0
2009-08-12 01:18:00,1.7057,1.70575,1.7056,1.70575,14500000.0
2009-08-12 01:19:00,1.7057,1.70575,1.70545,1.7055,22400000.0
2009-08-12 01:20:00,1.7056,1.7056,1.70545,1.7055,13400000.0
2009-08-12 01:21:00,1.7056,1.7056,1.70545,1.70545,24400000.0
2009-08-12 01:22:00,1.70545,1.7055,1.7053,1.7054,56200000.0
2009-08-12 01:23:00,1.7054,1.70565,1.70535,1.70555,58100000.0
2009-08-12 01:24:00,1.70555,1.70585,1.70555,1.7058,32600000.0
2009-08-12 01:25:00,1.70585,1.70585,1.70545,1.7055,20200000.0
2009-08-12 01:26:00,1.7056,1.70575,1.70535,1.7056,18200000.0
2009-08-12 01:27:00,1.70575,1.70585,1.7056,1.7056,13100000.0
2009-08-12 01:28:00,1.70555,1.70555,1.7052,1.70545,32000000.0
2009-08-12 01:29:00,1.70545,1.70545,1.70525,1.70545,39400000.0
2009-08-12 01:30:00,1.70545,1.70545,1.70505,1.70535,25000000.0
2009-08-12 01:31:00,1.70535,1.70545,1.70535,1.70545,7000000.0
2009-08-12 01:32:00,1.7055,1.7055,1.70495,1.7051,65300000.0
2009-08-12 01:33:00,1.70515,1.7057,1.70515,1.7056,39600000.0
2009-08-12 01:34:00,1.7056,1.70565,1.70525,1.70535,37700000.0
2009-08-12 01:35:00,1.7053,1.70535,1.70415,1.7048,38400000.0
2009-08-12 01:36:00,1.7048,1.705,1.7046,1.7046,52700000.0
2009-08-12 01:37:00,1.7046,1.70475,1.7044,1.70475,36400000.0
2009-08-12 01:38:00,1.7048,1.7048,1.70405,1.7045,82500000.0
2009-08-12 01:39:00,1.70455,1.705,1.7043,1.70465,79600000.0
2009-08-12 01:40:00,1.7047,1.70475,1.70415,1.70415,92100000.0
2009-08-12 01:41:00,1.7042,1.70435,1.70405,1.70435,52200000.0
2009-08-12 01:42:00,1.7044,1.70485,1.7044,1.70485,41600000.0
2009-08-12 01:43:00,1.7048,1.70495,1.7044,1.7044,71300000.0
2009-08-12 01:44:00,1.7044,1.7046,1.7044,1.7046,20800000.0
2009-08-12 01:45:00,1.7046,1.7046,1.7046,1.7046,6100000.0
2009-08-12 01:46:00,1.7046,1.7046,1.70445,1.7045,24900000.0
2009-08-12 01:47:00,1.7047,1.7047,1.7047,1.7047,3600000.0
2009-08-12 01:48:00,1.7048,1.7049,1.7046,1.7046,65400000.0
2009-08-12 01:49:00,1.7047,1.7049,1.7047,1.7047,63500000.0
2009-08-12 01:50:00,1.7047,1.7048,1.7046,1.7048,53100000.0
2009-08-12 01:51:00,1.7047,1.7051,1.70465,1.70485,86600000.0
2009-08-12 01:52:00,1.70485,1.70495,1.70485,1.70485,29200000.0
2009-08-12 01:53:00,1.70485,1.7049,1.7047,1.7047,60000000.0
2009-08-12 01:54:00,1.7048,1.7053,1.7047,1.70525,58400000.0
2009-08-12 01:55:00,1.7053,1.7057,1.70525,1.7057,108700000.0
2009-08-12 01:56:00,1.7057,1.70575,1.7053,1.70575,85200000.0
2009-08-12 01:57:00,1.70555,1.7057,1.705,1.7052,123900000.0
2009-08-12 01:58:00,1.7052,1.7059,1.7052,1.70575,74500000.0
2009-08-12 01:59:00,1.7059,1.7059,1.7056,1.70565,70300000.0
2009-08-12 02:00:00,1.70565,1.706,1.70525,1.7058,109300000.0
2009-08-12 02:01:00,1.7058,1.7059,1.7056,1.7056,149500000.0
2009-08-12 02:02:00,1.70565,1.7058,1.7055,1.7056,54500000.0
2009-08-12 02:03:00,1.70555,1.70555,1.70515,1.7053,45900000.0
2009-08-12 02:04:00,1.7053,1.70565,1.70515,1.7054,120100000.0
2009-08-12 02:05:00,1.7054,1.70575,1.7054,1.70565,63200000.0
2009-08-12 02:06:00,1.70555,1.7061,1.70555,1.7058,82300000.0
2009-08-12 02:07:00,1.70585,1.70585,1.70565,1.7058,49200000.0
2009-08-12 02:08:00,1.70565,1.70585,1.70555,1.70555,41200000.0
2009-08-12 02:09:00,1.70555,1.7057,1.7053,1.7053,55900000.0
2009-08-12 02:10:00,1.70535,1.70575,1.7053,1.70545,80900000.0
2009-08-12 02:11:00,1.7054,1.7054,1.70485,1.70495,61400000.0
2009-08-12 02:12:00,1.70495,1.705,1.7045,1.7047,81300000.0
2009-08-12 02:13:00,1.7047,1.70505,1.70455,1.70465,57300000.0
2009-08-12 02:14:00,1.7046,1.7047,1.70455,1.7046,21400000.0
2009-08-12 02:15:00,1.7046,1.70525,1.7046,1.70515,42600000.0
2009-08-12 02:16:00,1.70515,1.7056,1.70515,1.70545,81800000.0
2009-08-12 02:17:00,1.7055,1.7058,1.7052,1.7053,159200000.0
2009-08-12 02:18:00,1.7053,1.70545,1.7053,1.7054,13700000.0
2009-08-12 02:19:00,1.7054,1.7056,1.70515,1.7054,55600000.0
2009-08-12 02:20:00,1.7055,1.7055,1.705,1.705,142200000.0
2009-08-12 02:21:00,1.70505,1.70535,1.70505,1.7051,60900000.0
2009-08-12 02:22:00,1.7051,1.70535,1.7051,1.70525,112000000.0
2009-08-12 02:23:00,1.7052,1.7054,1.7052,1.70525,21600000.0
2009-08-12 02:24:00,1.70525,1.70535,1.7052,1.70525,28400000.0
2009-08-12 02:25:00,1.7053,1.70575,1.7053,1.70565,147900000.0
2009-08-12 02:26:00,1.7056,1.7057,1.7056,1.7057,57500000.0
2009-08-12 02:27:00,1.7057,1.7059,1.705,1.7053,152200000.0
2009-08-12 02:28:00,1.70535,1.7057,1.7052,1.70555,101000000.0
2009-08-12 02:29:00,1.7056,1.70565,1.7054,1.70565,43600000.0
2009-08-12 02:30:00,1.7056,1.70565,1.7053,1.7053,59500000.0
2009-08-12 02:31:00,1.7053,1.7054,1.70515,1.7052,35700000.0
2009-08-12 02:32:00,1.70525,1.7054,1.7052,1.7053,43300000.0
2009-08-12 02:33:00,1.7052,1.7056,1.70505,1.70545,53400000.0
2009-08-12 02:34:00,1.7055,1.70575,1.7054,1.70575,66300000.0
2009-08-12 02:35:00,1.70565,1.70565,1.7051,1.70545,76600000.0
2009-08-12 02:36:00,1.7055,1.70565,1.7052,1.7056,159900000.0
2009-08-12 02:37:00,1.7056,1.70605,1.7056,1.7056,128000000.0
2009-08-12 02:38:00,1.70555,1.70595,1.7055,1.7056,58800000.0
2009-08-12 02:39:00,1.7056,1.7058,1.70545,1.7055,148700000.0
2009-08-12 02:40:00,1.70545,1.70565,1.70545,1.70565,96300000.0
2009-08-12 02:41:00,1.7057,1.70575,1.70525,1.7055,89100000.0
2009-08-12 02:42:00,1.7055,1.70555,1.70545,1.70545,7600000.0
2009-08-12 02:43:00,1.7054,1.7058,1.7054,1.7055,77500000.0
2009-08-12 02:44:00,1.7056,1.70595,1.70545,1.70575,44400000.0
2009-08-12 02:45:00,1.7057,1.7058,1.7057,1.7058,16000000.0
2009-08-12 02:46:00,1.7058,1.70585,1.70565,1.70585,28000000.0
2009-08-12 02:47:00,1.70575,1.70575,1.7053,1.7055,126600000.0
2009-08-12 02:48:00,1.7055,1.7059,1.7055,1.7057,64200000.0
2009-08-12 02:49:00,1.7057,1.70585,1.7056,1.70585,38600000.0
2009-08-12 02:50:00,1.70575,1.7061,1.70575,1.706,87000000.0
2009-08-12 02:51:00,1.706,1.706,1.7055,1.7056,72200000.0
2009-08-12 02:52:00,1.7056,1.70625,1.7056,1.70625,56900000.0
2009-08-12 02:53:00,1.70625,1.70625,1.70585,1.7061,41400000.0
2009-08-12 02:54:00,1.706,1.7061,1.70595,1.706,46300000.0
2009-08-12 02:55:00,1.7061,1.7061,1.7055,1.7056,138900000.0
2009-08-12 02:56:00,1.7056,1.7062,1.7056,1.7062,82600000.0
2009-08-12 02:57:00,1.70625,1.70625,1.70585,1.7059,49400000.0
2009-08-12 02:58:00,1.7058,1.7059,1.70575,1.70575,7600000.0
2009-08-12 02:59:00,1.7057,1.7058,1.7055,1.7058,22600000.0
2009-08-12 03:00:00,1.70575,1.7062,1.70575,1.706,80200000.0
2009-08-12 03:01:00,1.706,1.70615,1.7058,1.70605,69900000.0
2009-08-12 03:02:00,1.70605,1.7062,1.70605,1.7061,25900000.0
2009-08-12 03:03:00,1.7062,1.7063,1.7059,1.706,66700000.0
2009-08-12 03:04:00,1.70605,1.7065,1.706,1.70635,104700000.0
2009-08-12 03:05:00,1.7064,1.7064,1.70615,1.7062,45000000.0
2009-08-12 03:06:00,1.7062,1.7063,1.70605,1.7061,110700000.0
2009-08-12 03:07:00,1.70615,1.70655,1.70605,1.70655,74900000.0
2009-08-12 03:08:00,1.7067,1.7072,1.7062,1.70715,104700000.0
2009-08-12 03:09:00,1.7071,1.70725,1.70655,1.70655,118100000.0
2009-08-12 03:10:00,1.7065,1.7072,1.7065,1.7072,71400000.0
2009-08-12 03:11:00,1.7072,1.7072,1.7068,1.70695,31600000.0
2009-08-12 03:12:00,1.7068,1.707,1.7066,1.7068,58300000.0
2009-08-12 03:13:00,1.7067,1.7068,1.70615,1.70625,46000000.0
2009-08-12 03:14:00,1.70645,1.7072,1.70645,1.7072,68000000.0
2009-08-12 03:15:00,1.70735,1.7076,1.7068,1.7072,133800000.0
2009-08-12 03:16:00,1.7072,1.7073,1.7069,1.70705,36500000.0
2009-08-12 03:17:00,1.70675,1.70735,1.7067,1.70735,57000000.0
2009-08-12 03:18:00,1.7073,1.7073,1.7069,1.707,63500000.0
2009-08-12 03:19:00,1.707,1.707,1.7067,1.7069,25200000.0
2009-08-12 03:20:00,1.70695,1.70705,1.70655,1.70675,157300000.0
2009-08-12 03:21:00,1.70675,1.70715,1.7066,1.70695,39900000.0
2009-08-12 03:22:00,1.70685,1.70685,1.70665,1.70685,17200000.0
2009-08-12 03:23:00,1.7068,1.7068,1.7066,1.7067,21800000.0
2009-08-12 03:24:00,1.7067,1.7068,1.70665,1.7067,12300000.0
2009-08-12 03:25:00,1.7068,1.70725,1.70675,1.70725,68000000.0
2009-08-12 03:26:00,1.7072,1.70745,1.70705,1.7074,109300000.0
2009-08-12 03:27:00,1.70735,1.7075,1.70665,1.70735,46500000.0
2009-08-12 03:28:00,1.70725,1.70725,1.70695,1.707,19300000.0
2009-08-12 03:29:00,1.70705,1.7073,1.70675,1.7069,41900000.0
2009-08-12 03:30:00,1.7068,1.70695,1.70665,1.7068,20700000.0
2009-08-12 03:31:00,1.7068,1.70735,1.7067,1.7073,56300000.0
2009-08-12 03:32:00,1.70715,1.70745,1.707,1.70745,58800000.0
2009-08-12 03:33:00,1.7073,1.7073,1.7072,1.7073,32300000.0
2009-08-12 03:34:00,1.7073,1.7073,1.70675,1.7072,78200000.0
2009-08-12 03:35:00,1.7072,1.7072,1.7067,1.7068,75000000.0
2009-08-12 03:36:00,1.7069,1.70695,1.70635,1.70635,38200000.0
2009-08-12 03:37:00,1.7064,1.7065,1.7063,1.70635,25600000.0
2009-08-12 03:38:00,1.70645,1.70665,1.70625,1.70665,71800000.0
2009-08-12 03:39:00,1.7065,1.7068,1.7064,1.7064,61400000.0
2009-08-12 03:40:00,1.7064,1.70705,1.7064,1.70685,162400000.0
2009-08-12 03:41:00,1.70685,1.7069,1.7066,1.7068,92000000.0
2009-08-12 03:42:00,1.7068,1.707,1.70665,1.7068,62100000.0
2009-08-12 03:43:00,1.7067,1.7068,1.7067,1.7068,26500000.0
2009-08-12 03:44:00,1.7068,1.7068,1.7067,1.7068,48800000.0
2009-08-12 03:45:00,1.70675,1.70705,1.70675,1.70695,43700000.0
2009-08-12 03:46:00,1.707,1.70705,1.7068,1.7068,20200000.0
2009-08-12 03:47:00,1.7068,1.7069,1.70665,1.7068,16000000.0
2009-08-12 03:48:00,1.70675,1.7074,1.70675,1.7074,82500000.0
2009-08-12 03:49:00,1.7072,1.7077,1.7069,1.7077,66500000.0
2009-08-12 03:50:00,1.7077,1.7081,1.7076,1.70785,87000000.0
2009-08-12 03:51:00,1.7079,1.70805,1.70775,1.7078,77000000.0
2009-08-12 03:52:00,1.708,1.7082,1.7077,1.7078,84300000.0
2009-08-12 03:53:00,1.70775,1.7088,1.70775,1.7088,30400000.0
2009-08-12 03:54:00,1.7088,1.7096,1.7085,1.70865,136200000.0
2009-08-12 03:55:00,1.70865,1.70925,1.70865,1.70925,68400000.0
2009-08-12 03:56:00,1.7092,1.7099,1.70875,1.7097,87400000.0
2009-08-12 03:57:00,1.7099,1.7099,1.7089,1.7089,66000000.0
2009-08-12 03:58:00,1.7089,1.709,1.7083,1.7088,141700000.0
2009-08-12 03:59:00,1.70885,1.7091,1.7085,1.70895,87400000.0
2009-08-12 04:00:00,1.70895,1.7093,1.70895,1.7091,117100000.0
2009-08-12 04:01:00,1.70915,1.7095,1.70915,1.70935,88300000.0
2009-08-12 04:02:00,1.70935,1.71005,1.70935,1.7098,84900000.0
2009-08-12 04:03:00,1.7098,1.7098,1.70945,1.7097,89900000.0
2009-08-12 04:04:00,1.70985,1.7103,1.7097,1.7103,98400000.0
2009-08-12 04:05:00,1.71035,1.71175,1.71035,1.7116,174700000.0
2009-08-12 04:06:00,1.7116,1.712,1.7116,1.7119,61800000.0
2009-08-12 04:07:00,1.7119,1.71235,1.7114,1.71235,128800000.0
2009-08-12 04:08:00,1.7124,1.71275,1.7122,1.71225,85500000.0
2009-08-12 04:09:00,1.7124,1.7124,1.71175,1.7121,92300000.0
2009-08-12 04:10:00,1.71195,1.7121,1.7115,1.71165,51600000.0
2009-08-12 04:11:00,1.7117,1.7118,1.71095,1.7115,84900000.0
2009-08-12 04:12:00,1.71165,1.7122,1.7114,1.71205,100800000.0
2009-08-12 04:13:00,1.71205,1.71255,1.7119,1.71255,102200000.0
2009-08-12 04:14:00,1.7124,1.71305,1.7124,1.7129,91300000.0
2009-08-12 04:15:00,1.71295,1.71315,1.71245,1.7126,109300000.0
2009-08-12 04:16:00,1.7126,1.7127,1.71165,1.712,92700000.0
2009-08-12 04:17:00,1.712,1.71215,1.7115,1.71155,62600000.0
2009-08-12 04:18:00,1.71145,1.71155,1.71095,1.71135,68300000.0
2009-08-12 04:19:00,1.7114,1.71225,1.7112,1.71195,129800000.0
2009-08-12 04:20:00,1.712,1.71285,1.71195,1.7125,168900000.0
2009-08-12 04:21:00,1.71215,1.7128,1.7119,1.7128,206700000.0
2009-08-12 04:22:00,1.7128,1.71315,1.7127,1.713,106400000.0
2009-08-12 04:23:00,1.713,1.71375,1.7127,1.7133,166500000.0
2009-08-12 04:24:00,1.7133,1.7134,1.7127,1.7131,97400000.0
2009-08-12 04:25:00,1.713,1.7131,1.71255,1.7128,170300000.0
2009-08-12 04:26:00,1.71285,1.7132,1.71285,1.713,50900000.0
2009-08-12 04:27:00,1.71295,1.71295,1.7126,1.7127,42700000.0
2009-08-12 04:28:00,1.71275,1.7129,1.7124,1.7128,130400000.0
2009-08-12 04:29:00,1.7128,1.7129,1.71215,1.7126,96700000.0
2009-08-12 04:30:00,1.7126,1.71275,1.7123,1.71235,70500000.0
2009-08-12 04:31:00,1.71235,1.7124,1.71195,1.7122,35600000.0
2009-08-12 04:32:00,1.7122,1.7127,1.7121,1.71215,60700000.0
2009-08-12 04:33:00,1.7121,1.71235,1.7119,1.71225,38900000.0
2009-08-12 04:34:00,1.71225,1.7126,1.712,1.71215,92100000.0
2009-08-12 04:35:00,1.71205,1.7121,1.71165,1.7121,108700000.0
2009-08-12 04:36:00,1.7121,1.71245,1.71195,1.71225,65800000.0
2009-08-12 04:37:00,1.71235,1.7124,1.71195,1.7121,54200000.0
2009-08-12 04:38:00,1.71205,1.7121,1.7115,1.7115,46400000.0
2009-08-12 04:39:00,1.71145,1.71165,1.71115,1.7114,71300000.0
2009-08-12 04:40:00,1.7114,1.71155,1.7109,1.71095,174600000.0
2009-08-12 04:41:00,1.7109,1.7112,1.7108,1.71095,75800000.0
2009-08-12 04:42:00,1.71095,1.71125,1.7106,1.7106,118700000.0
2009-08-12 04:43:00,1.7108,1.71155,1.71075,1.7114,156100000.0
2009-08-12 04:44:00,1.7114,1.7115,1.7109,1.71135,109100000.0
2009-08-12 04:45:00,1.7114,1.7116,1.7107,1.71085,136000000.0
2009-08-12 04:46:00,1.71085,1.7113,1.7106,1.71115,79900000.0
2009-08-12 04:47:00,1.711,1.7114,1.711,1.71115,47200000.0
2009-08-12 04:48:00,1.71115,1.71155,1.71115,1.71145,35800000.0
2009-08-12 04:49:00,1.7114,1.7115,1.7113,1.7115,21700000.0
2009-08-12 04:50:00,1.71155,1.7118,1.7115,1.7116,39400000.0
2009-08-12 04:51:00,1.7116,1.71245,1.7116,1.71245,91600000.0
2009-08-12 04:52:00,1.7125,1.7125,1.7122,1.7123,42200000.0
2009-08-12 04:53:00,1.7123,1.71285,1.7123,1.71285,87300000.0
2009-08-12 04:54:00,1.71305,1.714,1.7129,1.7133,137800000.0
2009-08-12 04:55:00,1.7134,1.71385,1.71325,1.7136,151900000.0
2009-08-12 04:56:00,1.71365,1.7141,1.71355,1.7138,125200000.0
2009-08-12 04:57:00,1.7138,1.71435,1.7137,1.7143,94900000.0
2009-08-12 04:58:00,1.7143,1.71445,1.7139,1.71415,106600000.0
2009-08-12 04:59:00,1.7142,1.7148,1.7139,1.7143,173000000.0
2009-08-12 05:00:00,1.7143,1.7143,1.7136,1.714,184900000.0
2009-08-12 05:01:00,1.7138,1.71415,1.7138,1.714,140000000.0
2009-08-12 05:02:00,1.714,1.71405,1.7136,1.71375,96000000.0
2009-08-12 05:03:00,1.7137,1.71385,1.71355,1.7137,46000000.0
2009-08-12 05:04:00,1.7137,1.7142,1.71355,1.714,95200000.0
2009-08-12 05:05:00,1.7141,1.7146,1.71375,1.7144,113100000.0
2009-08-12 05:06:00,1.7145,1.7147,1.71425,1.7147,78700000.0
2009-08-12 05:07:00,1.7148,1.7148,1.71435,1.7145,95100000.0
2009-08-12 05:08:00,1.7145,1.71535,1.71445,1.71495,118800000.0
2009-08-12 05:09:00,1.71495,1.71505,1.7144,1.71475,65000000.0
2009-08-12 05:10:00,1.7148,1.71485,1.7143,1.7143,97000000.0
2009-08-12 05:11:00,1.7141,1.7141,1.7136,1.71395,90800000.0
2009-08-12 05:12:00,1.71395,1.71405,1.7133,1.7136,105700000.0
2009-08-12 05:13:00,1.71365,1.71395,1.7131,1.71395,83900000.0
2009-08-12 05:14:00,1.714,1.71445,1.71395,1.71405,95500000.0
2009-08-12 05:15:00,1.71405,1.71445,1.71375,1.71385,89900000.0
2009-08-12 05:16:00,1.71385,1.71385,1.71315,1.7133,109000000.0
2009-08-12 05:17:00,1.71335,1.7139,1.7132,1.7137,113000000.0
2009-08-12 05:18:00,1.7137,1.7141,1.71365,1.7138,84900000.0
2009-08-12 05:19:00,1.71385,1.71415,1.71365,1.7141,80400000.0
2009-08-12 05:20:00,1.71405,1.7147,1.714,1.7147,141900000.0
2009-08-12 05:21:00,1.71475,1.71475,1.7141,1.7141,91400000.0
2009-08-12 05:22:00,1.7141,1.7142,1.7141,1.7142,61300000.0
2009-08-12 05:23:00,1.7142,1.71445,1.71385,1.71405,122100000.0
2009-08-12 05:24:00,1.71405,1.7144,1.714,1.7141,71200000.0
2009-08-12 05:25:00,1.7139,1.71425,1.71375,1.7141,90200000.0
2009-08-12 05:26:00,1.714,1.71445,1.714,1.7144,79200000.0
2009-08-12 05:27:00,1.7145,1.71515,1.7145,1.715,87000000.0
2009-08-12 05:28:00,1.715,1.7152,1.715,1.7152,38900000.0
2009-08-12 05:29:00,1.7152,1.7152,1.71455,1.71465,88600000.0
2009-08-12 05:30:00,1.7147,1.71485,1.71465,1.71475,47300000.0
2009-08-12 05:31:00,1.71475,1.7148,1.71445,1.7147,79600000.0
2009-08-12 05:32:00,1.7146,1.71485,1.7144,1.7144,43800000.0
2009-08-12 05:33:00,1.7144,1.71485,1.7144,1.7147,74400000.0
2009-08-12 05:34:00,1.7147,1.71495,1.71455,1.71465,111500000.0
2009-08-12 05:35:00,1.71465,1.7148,1.7146,1.71465,68700000.0
2009-08-12 05:36:00,1.7148,1.7148,1.71455,1.7146,72800000.0
2009-08-12 05:37:00,1.7146,1.7146,1.71425,1.71425,48100000.0
2009-08-12 05:38:00,1.71425,1.7145,1.71425,1.7145,81600000.0
2009-08-12 05:39:00,1.7145,1.71465,1.71435,1.7146,106300000.0
2009-08-12 05:40:00,1.7146,1.71475,1.7145,1.71465,102700000.0
2009-08-12 05:41:00,1.71465,1.71465,1.71445,1.71445,71300000.0
2009-08-12 05:42:00,1.71445,1.71455,1.7144,1.7144,38600000.0
2009-08-12 05:43:00,1.7144,1.71455,1.7144,1.71455,6400000.0
2009-08-12 05:44:00,1.71455,1.71475,1.71445,1.71465,61800000.0
2009-08-12 05:45:00,1.71455,1.7149,1.7144,1.7144,229000000.0
2009-08-12 05:46:00,1.7144,1.7147,1.7143,1.71455,148900000.0
2009-08-12 05:47:00,1.71455,1.71465,1.71455,1.71455,54700000.0
2009-08-12 05:48:00,1.7145,1.71455,1.71415,1.71445,38900000.0
2009-08-12 05:49:00,1.71455,1.71455,1.7144,1.71445,13800000.0
2009-08-12 05:50:00,1.71455,1.7147,1.7144,1.7146,29100000.0
2009-08-12 05:51:00,1.71465,1.71475,1.71455,1.71455,33800000.0
2009-08-12 05:52:00,1.7146,1.71475,1.7144,1.71465,29700000.0
2009-08-12 05:53:00,1.7145,1.7145,1.71445,1.71445,24400000.0
2009-08-12 05:54:00,1.71445,1.71475,1.7144,1.71455,93800000.0
2009-08-12 05:55:00,1.71455,1.71465,1.71435,1.71465,47400000.0
2009-08-12 05:56:00,1.7146,1.71475,1.71455,1.71475,32500000.0
2009-08-12 05:57:00,1.71475,1.71485,1.7146,1.71485,47700000.0
2009-08-12 05:58:00,1.7148,1.715,1.71455,1.71465,76100000.0
2009-08-12 05:59:00,1.7147,1.71485,1.7146,1.71485,27500000.0
2009-08-12 06:00:00,1.71485,1.715,1.7147,1.715,38400000.0
2009-08-12 06:01:00,1.71495,1.7151,1.71495,1.71495,63500000.0
2009-08-12 06:02:00,1.71485,1.715,1.7143,1.7144,38700000.0
2009-08-12 06:03:00,1.71445,1.7147,1.7144,1.7146,35000000.0
2009-08-12 06:04:00,1.7147,1.7147,1.71445,1.7147,39600000.0
2009-08-12 06:05:00,1.7147,1.71475,1.71385,1.7141,86100000.0
2009-08-12 06:06:00,1.7141,1.7142,1.71385,1.71395,73600000.0
2009-08-12 06:07:00,1.71395,1.7142,1.7139,1.71395,49300000.0
2009-08-12 06:08:00,1.714,1.71415,1.7139,1.7139,58100000.0
2009-08-12 06:09:00,1.71395,1.7143,1.7139,1.7143,41500000.0
2009-08-12 06:10:00,1.71435,1.7144,1.71415,1.71435,39000000.0
2009-08-12 06:11:00,1.7142,1.71425,1.71405,1.71415,39600000.0
2009-08-12 06:12:00,1.71405,1.71445,1.7139,1.7143,63500000.0
2009-08-12 06:13:00,1.7143,1.7144,1.7141,1.7142,42700000.0
2009-08-12 06:14:00,1.7142,1.7146,1.7142,1.7143,55600000.0
2009-08-12 06:15:00,1.71405,1.71425,1.71375,1.714,100700000.0
2009-08-12 06:16:00,1.71405,1.7142,1.71395,1.71395,36800000.0
2009-08-12 06:17:00,1.714,1.71445,1.714,1.7142,62000000.0
2009-08-12 06:18:00,1.7142,1.71435,1.71415,1.7143,30400000.0
2009-08-12 06:19:00,1.7143,1.7144,1.71385,1.7141,109000000.0
2009-08-12 06:20:00,1.71405,1.71405,1.71395,1.71405,12000000.0
2009-08-12 06:21:00,1.71405,1.71405,1.7138,1.7138,21300000.0
2009-08-12 06:22:00,1.71385,1.7139,1.71375,1.71375,20900000.0
2009-08-12 06:23:00,1.7137,1.714,1.71365,1.71385,35300000.0
2009-08-12 06:24:00,1.7138,1.71385,1.7137,1.7137,22200000.0
2009-08-12 06:25:00,1.7136,1.71385,1.71355,1.71375,38200000.0
2009-08-12 06:26:00,1.7139,1.71435,1.71385,1.7142,47500000.0
2009-08-12 06:27:00,1.71425,1.71475,1.7142,1.71425,58600000.0
2009-08-12 06:28:00,1.71395,1.71425,1.7138,1.71405,84000000.0
2009-08-12 06:29:00,1.71395,1.7146,1.71395,1.71445,68100000.0
2009-08-12 06:30:00,1.71445,1.71475,1.71435,1.71455,42700000.0
2009-08-12 06:31:00,1.71455,1.71475,1.71435,1.7147,49100000.0
2009-08-12 06:32:00,1.7147,1.7148,1.71435,1.7148,88800000.0
2009-08-12 06:33:00,1.71465,1.7148,1.71455,1.7146,28000000.0
2009-08-12 06:34:00,1.7146,1.71475,1.7144,1.7145,63400000.0
2009-08-12 06:35:00,1.7145,1.7145,1.71435,1.7144,40500000.0
2009-08-12 06:36:00,1.71435,1.71465,1.71435,1.71455,31300000.0
2009-08-12 06:37:00,1.71455,1.7148,1.71455,1.71455,31000000.0
2009-08-12 06:38:00,1.7147,1.71495,1.7144,1.71445,41000000.0
2009-08-12 06:39:00,1.71455,1.71455,1.71445,1.71445,12000000.0
2009-08-12 06:40:00,1.71445,1.71445,1.7144,1.7144,14000000.0
2009-08-12 06:41:00,1.71445,1.7149,1.7144,1.7149,57400000.0
2009-08-12 06:42:00,1.71495,1.71525,1.71465,1.7151,82100000.0
2009-08-12 06:43:00,1.71525,1.7155,1.71505,1.71505,67300000.0
2009-08-12 06:44:00,1.71515,1.7159,1.71515,1.7159,56900000.0
2009-08-12 06:45:00,1.71585,1.71585,1.71515,1.71515,65600000.0
2009-08-12 06:46:00,1.7152,1.7157,1.7152,1.7154,79500000.0
2009-08-12 06:47:00,1.7154,1.7155,1.71525,1.71525,87600000.0
2009-08-12 06:48:00,1.7153,1.7154,1.7153,1.71535,6600000.0
2009-08-12 06:49:00,1.71535,1.71545,1.7152,1.7154,92900000.0
2009-08-12 06:50:00,1.71545,1.7158,1.7154,1.71575,73100000.0
2009-08-12 06:51:00,1.7158,1.7161,1.7157,1.7161,78000000.0
2009-08-12 06:52:00,1.7161,1.71625,1.7159,1.71615,70500000.0
2009-08-12 06:53:00,1.7162,1.71625,1.71605,1.71615,43700000.0
2009-08-12 06:54:00,1.71615,1.71625,1.71585,1.716,108000000.0
2009-08-12 06:55:00,1.7161,1.7161,1.7157,1.71585,48500000.0
2009-08-12 06:56:00,1.7159,1.7161,1.7157,1.7157,52500000.0
2009-08-12 06:57:00,1.7158,1.71585,1.7156,1.7158,68400000.0
2009-08-12 06:58:00,1.7158,1.716,1.71565,1.7159,29300000.0
2009-08-12 06:59:00,1.71585,1.71605,1.7156,1.7156,81300000.0
2009-08-12 07:00:00,1.7158,1.71585,1.71565,1.7157,62200000.0
2009-08-12 07:01:00,1.7158,1.7158,1.7157,1.7158,11400000.0
2009-08-12 07:02:00,1.71585,1.716,1.71575,1.7159,18600000.0
2009-08-12 07:03:00,1.71585,1.7159,1.71565,1.71575,31600000.0
2009-08-12 07:04:00,1.7157,1.7158,1.71545,1.7155,50300000.0
2009-08-12 07:05:00,1.7154,1.71565,1.71525,1.7156,48900000.0
2009-08-12 07:06:00,1.7156,1.71575,1.7155,1.71575,65400000.0
2009-08-12 07:07:00,1.71575,1.71575,1.71545,1.7157,61100000.0
2009-08-12 07:08:00,1.71565,1.7157,1.71545,1.71555,55000000.0
2009-08-12 07:09:00,1.71555,1.71555,1.71455,1.71455,72200000.0
2009-08-12 07:10:00,1.71465,1.71525,1.71465,1.71515,150400000.0
2009-08-12 07:11:00,1.71515,1.7156,1.71505,1.71525,51800000.0
2009-08-12 07:12:00,1.71525,1.7155,1.71525,1.71545,91100000.0
2009-08-12 07:13:00,1.71555,1.7158,1.7153,1.7156,95100000.0
2009-08-12 07:14:00,1.7156,1.7158,1.7156,1.71575,39400000.0
2009-08-12 07:15:00,1.7157,1.7159,1.71545,1.7159,140800000.0
2009-08-12 07:16:00,1.7159,1.71595,1.7156,1.71575,42400000.0
2009-08-12 07:17:00,1.7159,1.716,1.71575,1.71585,42800000.0
2009-08-12 07:18:00,1.7159,1.716,1.71575,1.71575,24700000.0
2009-08-12 07:19:00,1.71575,1.7162,1.71575,1.71615,38200000.0
2009-08-12 07:20:00,1.7162,1.71635,1.71595,1.71605,96000000.0
2009-08-12 07:21:00,1.71605,1.71615,1.716,1.71615,50200000.0
2009-08-12 07:22:00,1.7162,1.7165,1.716,1.71625,65400000.0
2009-08-12 07:23:00,1.7162,1.71635,1.7158,1.71585,79800000.0
2009-08-12 07:24:00,1.7159,1.71605,1.7156,1.716,48600000.0
2009-08-12 07:25:00,1.7159,1.71625,1.7157,1.71585,45200000.0
2009-08-12 07:26:00,1.7157,1.7162,1.7156,1.716,62700000.0
2009-08-12 07:27:00,1.71595,1.7163,1.71585,1.7163,42700000.0
2009-08-12 07:28:00,1.7163,1.71635,1.71605,1.7163,63700000.0
2009-08-12 07:29:00,1.71635,1.7164,1.716,1.71635,89400000.0
2009-08-12 07:30:00,1.7164,1.71655,1.716,1.7164,104200000.0
2009-08-12 07:31:00,1.7164,1.71685,1.7164,1.71665,129800000.0
2009-08-12 07:32:00,1.71655,1.71655,1.71615,1.7163,58700000.0
2009-08-12 07:33:00,1.7163,1.7163,1.716,1.7163,22700000.0
2009-08-12 07:34:00,1.7161,1.71615,1.71565,1.71605,40700000.0
2009-08-12 07:35:00,1.71605,1.71605,1.7155,1.71565,85500000.0
2009-08-12 07:36:00,1.71565,1.71565,1.7153,1.7154,40200000.0
2009-08-12 07:37:00,1.71545,1.7156,1.71515,1.7154,35200000.0
2009-08-12 07:38:00,1.7153,1.71545,1.71525,1.7153,11500000.0
2009-08-12 07:39:00,1.7153,1.71535,1.71515,1.71535,20900000.0
2009-08-12 07:40:00,1.71545,1.7156,1.71535,1.7155,53500000.0
2009-08-12 07:41:00,1.71555,1.71565,1.71545,1.71555,26200000.0
2009-08-12 07:42:00,1.71565,1.7157,1.7153,1.71555,24800000.0
2009-08-12 07:43:00,1.7155,1.7155,1.71505,1.71505,25100000.0
2009-08-12 07:44:00,1.7151,1.7153,1.7148,1.7149,59700000.0
2009-08-12 07:45:00,1.71505,1.71535,1.7147,1.7147,61000000.0
2009-08-12 07:46:00,1.71465,1.715,1.71465,1.7149,63700000.0
2009-08-12 07:47:00,1.715,1.71525,1.71495,1.71525,53200000.0
2009-08-12 07:48:00,1.7152,1.71525,1.7151,1.71515,30900000.0
2009-08-12 07:49:00,1.71515,1.71545,1.7151,1.71535,48500000.0
2009-08-12 07:50:00,1.7153,1.71535,1.71525,1.71525,28400000.0
2009-08-12 07:51:00,1.71535,1.7157,1.71525,1.7155,80100000.0
2009-08-12 07:52:00,1.7156,1.71565,1.71545,1.7156,37400000.0
2009-08-12 07:53:00,1.71555,1.71595,1.71545,1.7157,56400000.0
2009-08-12 07:54:00,1.7157,1.71655,1.71565,1.71655,78300000.0
2009-08-12 07:55:00,1.71645,1.717,1.71645,1.7168,118000000.0
2009-08-12 07:56:00,1.7168,1.7169,1.71615,1.71655,97600000.0
2009-08-12 07:57:00,1.71655,1.7168,1.71645,1.7168,73200000.0
2009-08-12 07:58:00,1.7168,1.71695,1.71625,1.7164,109300000.0
2009-08-12 07:59:00,1.71645,1.71705,1.71635,1.71685,85700000.0
2009-08-12 08:00:00,1.71685,1.71765,1.71685,1.7172,131500000.0
2009-08-12 08:01:00,1.71735,1.71745,1.71685,1.71695,48000000.0
2009-08-12 08:02:00,1.71725,1.71725,1.71575,1.7163,269400000.0
2009-08-12 08:03:00,1.7163,1.71645,1.7159,1.71615,166100000.0
2009-08-12 08:04:00,1.71605,1.7163,1.7157,1.71625,145300000.0
2009-08-12 08:05:00,1.7162,1.7168,1.71575,1.7165,228900000.0
2009-08-12 08:06:00,1.7165,1.7167,1.71615,1.71655,132500000.0
2009-08-12 08:07:00,1.7165,1.71675,1.71585,1.71655,100100000.0
2009-08-12 08:08:00,1.7164,1.7167,1.7163,1.71655,88500000.0
2009-08-12 08:09:00,1.7166,1.7167,1.716,1.71645,130900000.0
2009-08-12 08:10:00,1.7165,1.7165,1.7156,1.7165,116800000.0
2009-08-12 08:11:00,1.7164,1.718,1.71625,1.71765,120700000.0
2009-08-12 08:12:00,1.7177,1.7182,1.71765,1.71775,129800000.0
2009-08-12 08:13:00,1.71775,1.7181,1.7173,1.7181,111800000.0
2009-08-12 08:14:00,1.718,1.71825,1.7175,1.7177,163400000.0
2009-08-12 08:15:00,1.7177,1.71845,1.7175,1.718,156400000.0
2009-08-12 08:16:00,1.718,1.7188,1.718,1.7187,123100000.0
2009-08-12 08:17:00,1.7186,1.7189,1.71815,1.7189,109600000.0
2009-08-12 08:18:00,1.7189,1.71965,1.71885,1.7193,98300000.0
2009-08-12 08:19:00,1.71915,1.7196,1.71885,1.719,141200000.0
2009-08-12 08:20:00,1.71905,1.71945,1.71855,1.7191,113600000.0
2009-08-12 08:21:00,1.7189,1.71915,1.7188,1.719,60600000.0
2009-08-12 08:22:00,1.719,1.7193,1.7186,1.71915,117700000.0
2009-08-12 08:23:00,1.7193,1.71945,1.7189,1.71915,94500000.0
2009-08-12 08:24:00,1.71915,1.7199,1.7188,1.71955,86700000.0
2009-08-12 08:25:00,1.7195,1.7198,1.7189,1.7191,90700000.0
2009-08-12 08:26:00,1.71925,1.7194,1.71855,1.7186,103300000.0
2009-08-12 08:27:00,1.7186,1.719,1.7185,1.7189,108500000.0
2009-08-12 08:28:00,1.7188,1.71905,1.71855,1.7187,133500000.0
2009-08-12 08:29:00,1.7186,1.719,1.71805,1.71875,163900000.0
2009-08-12 08:30:00,1.7187,1.72005,1.7186,1.72005,108900000.0
2009-08-12 08:31:00,1.72005,1.72075,1.7197,1.72075,160300000.0
2009-08-12 08:32:00,1.72065,1.72115,1.7204,1.7209,136900000.0
2009-08-12 08:33:00,1.721,1.72105,1.7206,1.7207,83800000.0
2009-08-12 08:34:00,1.7207,1.7211,1.7207,1.721,67900000.0
2009-08-12 08:35:00,1.721,1.7218,1.72095,1.72135,131800000.0
2009-08-12 08:36:00,1.7213,1.72215,1.7212,1.72195,165700000.0
2009-08-12 08:37:00,1.72205,1.7223,1.7211,1.7212,162800000.0
2009-08-12 08:38:00,1.7213,1.7215,1.7205,1.7212,154900000.0
2009-08-12 08:39:00,1.7212,1.7214,1.7209,1.72105,171400000.0
2009-08-12 08:40:00,1.72115,1.72135,1.72075,1.7208,107100000.0
2009-08-12 08:41:00,1.7208,1.72155,1.72065,1.72125,131900000.0
2009-08-12 08:42:00,1.72125,1.72135,1.7206,1.7209,116900000.0
2009-08-12 08:43:00,1.72085,1.72095,1.7206,1.72075,158600000.0
2009-08-12 08:44:00,1.7207,1.72115,1.7203,1.721,176700000.0
2009-08-12 08:45:00,1.72105,1.72135,1.7206,1.721,132600000.0
2009-08-12 08:46:00,1.721,1.72105,1.7208,1.7208,127700000.0
2009-08-12 08:47:00,1.7209,1.7214,1.7207,1.7214,82300000.0
2009-08-12 08:48:00,1.72145,1.72195,1.72125,1.7215,106800000.0
2009-08-12 08:49:00,1.7217,1.7236,1.72155,1.72325,156600000.0
2009-08-12 08:50:00,1.7231,1.72355,1.7227,1.72325,175200000.0
2009-08-12 08:51:00,1.72325,1.724,1.72285,1.7237,163300000.0
2009-08-12 08:52:00,1.72375,1.7239,1.7229,1.72305,169900000.0
2009-08-12 08:53:00,1.7233,1.7237,1.72275,1.72315,140700000.0
2009-08-12 08:54:00,1.72315,1.7233,1.722,1.72225,153400000.0
2009-08-12 08:55:00,1.7222,1.7233,1.72215,1.72285,127500000.0
2009-08-12 08:56:00,1.723,1.72305,1.72235,1.72255,161800000.0
2009-08-12 08:57:00,1.72255,1.72305,1.7221,1.7229,151500000.0
2009-08-12 08:58:00,1.72305,1.72335,1.72275,1.72325,132500000.0
2009-08-12 08:59:00,1.7231,1.7239,1.72285,1.72365,209400000.0
2009-08-12 09:00:00,1.7238,1.7248,1.72375,1.7243,157300000.0
2009-08-12 09:01:00,1.7243,1.72485,1.72345,1.72405,141900000.0
2009-08-12 09:02:00,1.7238,1.7239,1.7231,1.7233,94900000.0
2009-08-12 09:03:00,1.7233,1.72335,1.72255,1.7232,108600000.0
2009-08-12 09:04:00,1.7233,1.7235,1.72285,1.72325,193500000.0
2009-08-12 09:05:00,1.7232,1.72325,1.7226,1.72275,98000000.0
2009-08-12 09:06:00,1.72265,1.72285,1.7225,1.72255,91200000.0
2009-08-12 09:07:00,1.72255,1.7237,1.72255,1.72315,159700000.0
2009-08-12 09:08:00,1.72315,1.72405,1.72305,1.72395,87200000.0
2009-08-12 09:09:00,1.7239,1.7242,1.7238,1.72395,158500000.0
2009-08-12 09:10:00,1.724,1.7244,1.7236,1.7244,174800000.0
2009-08-12 09:11:00,1.7244,1.7244,1.7234,1.72405,139800000.0
2009-08-12 09:12:00,1.72405,1.7242,1.7232,1.7234,137300000.0
2009-08-12 09:13:00,1.7234,1.72365,1.72235,1.7228,153700000.0
2009-08-12 09:14:00,1.72285,1.7232,1.72245,1.7226,141800000.0
2009-08-12 09:15:00,1.7226,1.7226,1.72185,1.7222,152800000.0
2009-08-12 09:16:00,1.7222,1.72245,1.7219,1.722,126400000.0
2009-08-12 09:17:00,1.72205,1.72215,1.72155,1.7219,111400000.0
2009-08-12 09:18:00,1.72205,1.7228,1.7218,1.72255,136800000.0
2009-08-12 09:19:00,1.7226,1.7229,1.7223,1.72265,132600000.0
2009-08-12 09:20:00,1.72265,1.72295,1.72215,1.7227,122800000.0
2009-08-12 09:21:00,1.72285,1.72305,1.72225,1.72235,182200000.0
2009-08-12 09:22:00,1.7224,1.7226,1.7221,1.7225,149400000.0
2009-08-12 09:23:00,1.72235,1.7226,1.72215,1.72215,134500000.0
2009-08-12 09:24:00,1.72215,1.7225,1.72195,1.72195,151600000.0
2009-08-12 09:25:00,1.72205,1.72245,1.7219,1.72225,91200000.0
2009-08-12 09:26:00,1.72225,1.7225,1.722,1.72205,101000000.0
2009-08-12 09:27:00,1.7221,1.72255,1.7213,1.7213,85500000.0
2009-08-12 09:28:00,1.7213,1.7216,1.7211,1.72135,123800000.0
2009-08-12 09:29:00,1.7214,1.72145,1.72105,1.7212,91100000.0
2009-08-12 09:30:00,1.7212,1.72135,1.7202,1.72045,126400000.0
2009-08-12 09:31:00,1.7205,1.72115,1.72,1.7211,152400000.0
2009-08-12 09:32:00,1.7211,1.7211,1.7206,1.72075,115800000.0
2009-08-12 09:33:00,1.7207,1.721,1.7206,1.7207,125800000.0
2009-08-12 09:34:00,1.72075,1.72085,1.7201,1.72045,111900000.0
2009-08-12 09:35:00,1.72055,1.72105,1.72045,1.72065,133200000.0
2009-08-12 09:36:00,1.7208,1.72095,1.72035,1.72065,159000000.0
2009-08-12 09:37:00,1.72065,1.7208,1.7204,1.7207,117200000.0
2009-08-12 09:38:00,1.7208,1.7208,1.72025,1.7204,135900000.0
2009-08-12 09:39:00,1.72045,1.72055,1.7202,1.7205,113000000.0
2009-08-12 09:40:00,1.72055,1.7208,1.7202,1.7206,95600000.0
2009-08-12 09:41:00,1.7206,1.721,1.72055,1.7208,85300000.0
2009-08-12 09:42:00,1.7209,1.72175,1.7209,1.72125,126000000.0
2009-08-12 09:43:00,1.7213,1.7214,1.721,1.72115,86200000.0
2009-08-12 09:44:00,1.72115,1.7215,1.7208,1.72125,143400000.0
2009-08-12 09:45:00,1.72115,1.7215,1.72085,1.7212,108100000.0
2009-08-12 09:46:00,1.72115,1.72115,1.7205,1.72095,171900000.0
2009-08-12 09:47:00,1.72095,1.7215,1.7207,1.72145,152600000.0
2009-08-12 09:48:00,1.72145,1.7217,1.7211,1.7215,196500000.0
2009-08-12 09:49:00,1.72135,1.72165,1.721,1.7212,163000000.0
2009-08-12 09:50:00,1.72135,1.7216,1.7209,1.72125,160000000.0
2009-08-12 09:51:00,1.72125,1.72165,1.7211,1.72145,84800000.0
2009-08-12 09:52:00,1.72145,1.7217,1.7212,1.7216,112800000.0
2009-08-12 09:53:00,1.7216,1.7216,1.7209,1.72105,84500000.0
2009-08-12 09:54:00,1.72115,1.72125,1.72075,1.72125,50400000.0
2009-08-12 09:55:00,1.72115,1.7213,1.72105,1.7212,78400000.0
2009-08-12 09:56:00,1.72115,1.72155,1.7206,1.7209,123300000.0
2009-08-12 09:57:00,1.7209,1.7209,1.7198,1.7198,134200000.0
2009-08-12 09:58:00,1.72,1.7204,1.71985,1.72015,151000000.0
2009-08-12 09:59:00,1.7201,1.72085,1.71995,1.72055,180100000.0
2009-08-12 10:00:00,1.7206,1.72095,1.7203,1.7205,136200000.0
2009-08-12 10:01:00,1.72055,1.72055,1.7193,1.71945,117600000.0
2009-08-12 10:02:00,1.71945,1.7196,1.7192,1.7195,122400000.0
2009-08-12 10:03:00,1.7195,1.7195,1.7191,1.71935,78700000.0
2009-08-12 10:04:00,1.7194,1.71985,1.71925,1.71925,70100000.0
2009-08-12 10:05:00,1.7193,1.7196,1.71915,1.7193,83800000.0
2009-08-12 10:06:00,1.7194,1.7196,1.71915,1.71915,90100000.0
2009-08-12 10:07:00,1.7192,1.71945,1.71915,1.71935,73700000.0
2009-08-12 10:08:00,1.7192,1.71945,1.7189,1.7191,73000000.0
2009-08-12 10:09:00,1.7191,1.7194,1.7184,1.71865,103800000.0
2009-08-12 10:10:00,1.7187,1.7187,1.71785,1.71785,90400000.0
2009-08-12 10:11:00,1.71795,1.7181,1.71665,1.71715,117000000.0
2009-08-12 10:12:00,1.7172,1.7173,1.71625,1.71685,190000000.0
2009-08-12 10:13:00,1.7166,1.7171,1.71655,1.71695,144900000.0
2009-08-12 10:14:00,1.717,1.71805,1.7168,1.71795,158900000.0
2009-08-12 10:15:00,1.7179,1.71805,1.71755,1.7177,112400000.0
2009-08-12 10:16:00,1.7177,1.7182,1.71755,1.71765,104600000.0
2009-08-12 10:17:00,1.7177,1.71825,1.7176,1.7178,122700000.0
2009-08-12 10:18:00,1.7177,1.7182,1.71755,1.718,108500000.0
2009-08-12 10:19:00,1.71815,1.7183,1.71775,1.7178,68100000.0
2009-08-12 10:20:00,1.7178,1.7191,1.7178,1.719,123900000.0
2009-08-12 10:21:00,1.7189,1.7189,1.71805,1.7181,80800000.0
2009-08-12 10:22:00,1.718,1.7186,1.7178,1.7186,129100000.0
2009-08-12 10:23:00,1.71875,1.71875,1.718,1.71845,112200000.0
2009-08-12 10:24:00,1.7184,1.71885,1.71835,1.71885,100900000.0
2009-08-12 10:25:00,1.71875,1.7189,1.7185,1.71875,94300000.0
2009-08-12 10:26:00,1.71875,1.7188,1.7183,1.7187,92300000.0
2009-08-12 10:27:00,1.71875,1.71885,1.71845,1.71845,63000000.0
2009-08-12 10:28:00,1.7186,1.7191,1.7184,1.7188,81900000.0
2009-08-12 10:29:00,1.71885,1.71895,1.71835,1.7186,99300000.0
2009-08-12 10:30:00,1.71855,1.71865,1.71815,1.71815,100200000.0
2009-08-12 10:31:00,1.7181,1.71845,1.7177,1.71785,139300000.0
2009-08-12 10:32:00,1.71785,1.7181,1.71765,1.7179,159900000.0
2009-08-12 10:33:00,1.7179,1.71795,1.71775,1.71795,93200000.0
2009-08-12 10:34:00,1.71785,1.71795,1.71695,1.7174,170900000.0
2009-08-12 10:35:00,1.7174,1.7174,1.7168,1.7172,95000000.0
2009-08-12 10:36:00,1.71715,1.7172,1.71675,1.7171,124300000.0
2009-08-12 10:37:00,1.7171,1.7171,1.7167,1.71705,123500000.0
2009-08-12 10:38:00,1.71705,1.7172,1.71685,1.71715,64300000.0
2009-08-12 10:39:00,1.71715,1.7173,1.7165,1.71665,83300000.0
2009-08-12 10:40:00,1.7168,1.717,1.7165,1.71685,89100000.0
2009-08-12 10:41:00,1.7169,1.71705,1.71665,1.7169,84300000.0
2009-08-12 10:42:00,1.7169,1.71705,1.7168,1.71695,45100000.0
2009-08-12 10:43:00,1.71695,1.7173,1.71645,1.7166,75800000.0
2009-08-12 10:44:00,1.7167,1.7172,1.7166,1.71695,74700000.0
2009-08-12 10:45:00,1.71685,1.717,1.71645,1.71665,80500000.0
2009-08-12 10:46:00,1.7167,1.7168,1.7162,1.71635,105800000.0
2009-08-12 10:47:00,1.71635,1.71675,1.7161,1.7165,154700000.0
2009-08-12 10:48:00,1.7165,1.71685,1.71645,1.71685,94100000.0
2009-08-12 10:49:00,1.7168,1.7174,1.71675,1.7174,110100000.0
2009-08-12 10:50:00,1.7174,1.7176,1.7173,1.71745,72600000.0
2009-08-12 10:51:00,1.7174,1.7177,1.7172,1.7173,105000000.0
2009-08-12 10:52:00,1.7173,1.71775,1.7172,1.7174,94400000.0
2009-08-12 10:53:00,1.7174,1.7174,1.7168,1.7169,101700000.0
2009-08-12 10:54:00,1.71695,1.71695,1.71645,1.7166,73800000.0
2009-08-12 10:55:00,1.7167,1.7167,1.7159,1.716,53200000.0
2009-08-12 10:56:00,1.71605,1.71605,1.7155,1.7157,110800000.0
2009-08-12 10:57:00,1.71575,1.7164,1.71575,1.7161,123700000.0
2009-08-12 10:58:00,1.7161,1.7164,1.71585,1.71635,82500000.0
2009-08-12 10:59:00,1.7163,1.71635,1.716,1.7161,98600000.0
2009-08-12 11:00:00,1.7161,1.7165,1.71595,1.71635,140100000.0
2009-08-12 11:01:00,1.71645,1.7167,1.71625,1.71655,81100000.0
2009-08-12 11:02:00,1.71665,1.71675,1.7163,1.7166,57600000.0
2009-08-12 11:03:00,1.7166,1.7168,1.71645,1.71645,32000000.0
2009-08-12 11:04:00,1.71645,1.7168,1.71625,1.71635,68000000.0
2009-08-12 11:05:00,1.7164,1.71675,1.71595,1.71635,151300000.0
2009-08-12 11:06:00,1.71645,1.71705,1.7164,1.71645,118400000.0
2009-08-12 11:07:00,1.7164,1.7167,1.71615,1.71615,143800000.0
2009-08-12 11:08:00,1.7162,1.71635,1.71595,1.7162,83900000.0
2009-08-12 11:09:00,1.7161,1.71665,1.71605,1.7166,99500000.0
2009-08-12 11:10:00,1.7167,1.7168,1.71635,1.71655,96100000.0
2009-08-12 11:11:00,1.7165,1.7166,1.7161,1.71645,68800000.0
2009-08-12 11:12:00,1.71635,1.71675,1.7163,1.71655,108800000.0
2009-08-12 11:13:00,1.71655,1.71725,1.71655,1.71665,81500000.0
2009-08-12 11:14:00,1.71675,1.71715,1.71665,1.71705,84500000.0
2009-08-12 11:15:00,1.71705,1.71705,1.71685,1.7169,71500000.0
2009-08-12 11:16:00,1.7169,1.7173,1.7165,1.7173,85900000.0
2009-08-12 11:17:00,1.7173,1.71755,1.71715,1.7174,117300000.0
2009-08-12 11:18:00,1.7174,1.71745,1.71715,1.71745,83100000.0
2009-08-12 11:19:00,1.71735,1.7175,1.7172,1.71725,131500000.0
2009-08-12 11:20:00,1.7172,1.7175,1.7171,1.71735,52300000.0
2009-08-12 11:21:00,1.71735,1.71755,1.717,1.7171,77500000.0
2009-08-12 11:22:00,1.7171,1.71745,1.71695,1.71745,82500000.0
2009-08-12 11:23:00,1.71735,1.7178,1.71735,1.7174,93300000.0
2009-08-12 11:24:00,1.71755,1.71765,1.7173,1.71755,61800000.0
2009-08-12 11:25:00,1.71755,1.71755,1.7166,1.7169,50200000.0
2009-08-12 11:26:00,1.7169,1.71715,1.7165,1.7168,92500000.0
2009-08-12 11:27:00,1.71665,1.71675,1.7163,1.71675,59400000.0
2009-08-12 11:28:00,1.71675,1.71705,1.7167,1.71685,81700000.0
2009-08-12 11:29:00,1.71685,1.7178,1.71665,1.7177,116800000.0
2009-08-12 11:30:00,1.7177,1.71865,1.7174,1.7185,94600000.0
2009-08-12 11:31:00,1.71845,1.71915,1.7182,1.719,130000000.0
2009-08-12 11:32:00,1.71905,1.71905,1.71825,1.7186,132100000.0
2009-08-12 11:33:00,1.7187,1.71925,1.7184,1.71865,126000000.0
2009-08-12 11:34:00,1.71865,1.71865,1.7179,1.718,135100000.0
2009-08-12 11:35:00,1.718,1.71825,1.7177,1.71785,115200000.0
2009-08-12 11:36:00,1.71775,1.7182,1.7177,1.71795,122900000.0
2009-08-12 11:37:00,1.71795,1.718,1.7176,1.7178,91600000.0
2009-08-12 11:38:00,1.7179,1.7179,1.71625,1.71675,167800000.0
2009-08-12 11:39:00,1.71685,1.71695,1.7163,1.71655,149200000.0
2009-08-12 11:40:00,1.71655,1.71705,1.7162,1.7169,123400000.0
2009-08-12 11:41:00,1.7168,1.7176,1.71665,1.7173,81600000.0
2009-08-12 11:42:00,1.7174,1.7177,1.71705,1.71735,95200000.0
2009-08-12 11:43:00,1.71725,1.7174,1.71695,1.71725,51600000.0
2009-08-12 11:44:00,1.71725,1.71735,1.71705,1.7171,36900000.0
2009-08-12 11:45:00,1.71725,1.7175,1.71705,1.71715,74200000.0
2009-08-12 11:46:00,1.7172,1.71815,1.71705,1.718,67000000.0
2009-08-12 11:47:00,1.718,1.7183,1.71785,1.71785,109600000.0
2009-08-12 11:48:00,1.7178,1.718,1.7175,1.7178,123200000.0
2009-08-12 11:49:00,1.7178,1.718,1.7175,1.7176,126500000.0
2009-08-12 11:50:00,1.71765,1.7181,1.7175,1.71775,150100000.0
2009-08-12 11:51:00,1.7178,1.71805,1.71775,1.71775,79900000.0
2009-08-12 11:52:00,1.7178,1.71845,1.7178,1.71805,133500000.0
2009-08-12 11:53:00,1.7181,1.71825,1.718,1.718,82900000.0
2009-08-12 11:54:00,1.7181,1.7182,1.71775,1.7181,113100000.0
2009-08-12 11:55:00,1.71815,1.71835,1.718,1.71835,120600000.0
2009-08-12 11:56:00,1.71825,1.7185,1.718,1.71835,150800000.0
2009-08-12 11:57:00,1.7183,1.7188,1.71805,1.71815,107300000.0
2009-08-12 11:58:00,1.71815,1.7184,1.7181,1.7183,73000000.0
2009-08-12 11:59:00,1.7184,1.7184,1.71795,1.7182,105100000.0
2009-08-12 12:00:00,1.71815,1.71825,1.71745,1.7175,131500000.0
2009-08-12 12:01:00,1.7175,1.7176,1.7173,1.7176,84000000.0
2009-08-12 12:02:00,1.71755,1.7179,1.7175,1.7177,124200000.0
2009-08-12 12:03:00,1.71775,1.7179,1.71725,1.7174,154000000.0
2009-08-12 12:04:00,1.7174,1.71745,1.71705,1.71725,142700000.0
2009-08-12 12:05:00,1.71715,1.7176,1.717,1.71745,80000000.0
2009-08-12 12:06:00,1.71745,1.71765,1.7164,1.71685,137700000.0
2009-08-12 12:07:00,1.71685,1.7171,1.7165,1.7165,161700000.0
2009-08-12 12:08:00,1.7165,1.71675,1.71635,1.7165,249400000.0
2009-08-12 12:09:00,1.7165,1.7172,1.7164,1.7169,227400000.0
2009-08-12 12:10:00,1.71695,1.71735,1.7168,1.71715,163600000.0
2009-08-12 12:11:00,1.7172,1.7173,1.7167,1.71685,214300000.0
2009-08-12 12:12:00,1.7168,1.7172,1.71655,1.7168,229600000.0
2009-08-12 12:13:00,1.7168,1.71705,1.71625,1.7163,133500000.0
2009-08-12 12:14:00,1.7163,1.7165,1.71605,1.7164,156800000.0
2009-08-12 12:15:00,1.7164,1.7165,1.71595,1.7164,187100000.0
2009-08-12 12:16:00,1.7164,1.7169,1.71625,1.7168,201000000.0
2009-08-12 12:17:00,1.71685,1.71695,1.7165,1.7166,169800000.0
2009-08-12 12:18:00,1.7166,1.71675,1.71645,1.7165,204600000.0
2009-08-12 12:19:00,1.7165,1.71685,1.71645,1.7167,226300000.0
2009-08-12 12:20:00,1.7167,1.71685,1.71645,1.7168,217300000.0
2009-08-12 12:21:00,1.7168,1.71705,1.7166,1.7168,139000000.0
2009-08-12 12:22:00,1.7169,1.71695,1.71675,1.7169,87600000.0
2009-08-12 12:23:00,1.7169,1.71735,1.71665,1.71715,173900000.0
2009-08-12 12:24:00,1.7172,1.71725,1.71685,1.7169,96400000.0
2009-08-12 12:25:00,1.717,1.7171,1.71685,1.71685,133200000.0
2009-08-12 12:26:00,1.71685,1.7173,1.71685,1.71705,150300000.0
2009-08-12 12:27:00,1.71695,1.7172,1.71685,1.7172,132000000.0
2009-08-12 12:28:00,1.7172,1.71735,1.71685,1.71705,161300000.0
2009-08-12 12:29:00,1.7172,1.71735,1.71685,1.71735,229500000.0
2009-08-12 12:30:00,1.7174,1.7177,1.7172,1.7174,139400000.0
2009-08-12 12:31:00,1.7174,1.71805,1.7174,1.718,150000000.0
2009-08-12 12:32:00,1.7181,1.7181,1.71765,1.7179,143800000.0
2009-08-12 12:33:00,1.71785,1.71795,1.71735,1.71765,149700000.0
2009-08-12 12:34:00,1.7177,1.71785,1.71755,1.71755,80900000.0
2009-08-12 12:35:00,1.7174,1.7178,1.71715,1.7177,124600000.0
2009-08-12 12:36:00,1.71765,1.71795,1.71725,1.7178,115000000.0
2009-08-12 12:37:00,1.7179,1.718,1.71725,1.7173,106200000.0
2009-08-12 12:38:00,1.7173,1.7173,1.717,1.7172,233400000.0
2009-08-12 12:39:00,1.7172,1.71735,1.7171,1.71715,194500000.0
2009-08-12 12:40:00,1.71715,1.7175,1.7171,1.7175,107400000.0
2009-08-12 12:41:00,1.71735,1.71755,1.7171,1.71745,80200000.0
2009-08-12 12:42:00,1.71735,1.71735,1.71715,1.7172,14800000.0
2009-08-12 12:43:00,1.7172,1.71745,1.71715,1.71735,49900000.0
2009-08-12 12:44:00,1.71745,1.7178,1.71735,1.71755,57300000.0
2009-08-12 12:45:00,1.7175,1.7178,1.7174,1.71765,50700000.0
2009-08-12 12:46:00,1.71795,1.71795,1.7176,1.7179,47900000.0
2009-08-12 12:47:00,1.71775,1.71855,1.7176,1.71855,98500000.0
2009-08-12 12:48:00,1.71865,1.719,1.71865,1.7187,30000000.0
2009-08-12 12:49:00,1.71855,1.7188,1.71795,1.7181,158800000.0
2009-08-12 12:50:00,1.71815,1.71825,1.71785,1.71805,77600000.0
2009-08-12 12:51:00,1.71805,1.7183,1.71795,1.7182,47300000.0
2009-08-12 12:52:00,1.7182,1.71865,1.7181,1.7182,87700000.0
2009-08-12 12:53:00,1.7181,1.71835,1.7181,1.7182,56000000.0
2009-08-12 12:54:00,1.7183,1.71855,1.71815,1.71825,62300000.0
2009-08-12 12:55:00,1.7182,1.71875,1.7182,1.7184,77600000.0
2009-08-12 12:56:00,1.7183,1.71885,1.7183,1.71855,45700000.0
2009-08-12 12:57:00,1.71855,1.71855,1.7178,1.71805,84900000.0
2009-08-12 12:58:00,1.718,1.7182,1.7177,1.7177,69300000.0
2009-08-12 12:59:00,1.7177,1.71795,1.7176,1.7178,65400000.0
2009-08-12 13:00:00,1.7178,1.71805,1.71715,1.7177,105400000.0
2009-08-12 13:01:00,1.71775,1.7178,1.7167,1.71735,170700000.0
2009-08-12 13:02:00,1.71725,1.71755,1.71705,1.71745,79400000.0
2009-08-12 13:03:00,1.71745,1.71755,1.71715,1.71735,68200000.0
2009-08-12 13:04:00,1.71735,1.7174,1.7172,1.71725,46900000.0
2009-08-12 13:05:00,1.71725,1.718,1.71725,1.7179,68200000.0
2009-08-12 13:06:00,1.7179,1.7188,1.7179,1.7188,180900000.0
2009-08-12 13:07:00,1.71875,1.71895,1.7185,1.7189,108100000.0
2009-08-12 13:08:00,1.7187,1.7193,1.7187,1.71915,124000000.0
2009-08-12 13:09:00,1.7192,1.7192,1.71875,1.719,131400000.0
2009-08-12 13:10:00,1.71885,1.71925,1.71885,1.719,48900000.0
2009-08-12 13:11:00,1.719,1.71965,1.71875,1.71945,80400000.0
2009-08-12 13:12:00,1.71945,1.71945,1.71905,1.71925,103000000.0
2009-08-12 13:13:00,1.7193,1.7201,1.71925,1.7199,113200000.0
2009-08-12 13:14:00,1.71985,1.7201,1.7193,1.7197,110000000.0
2009-08-12 13:15:00,1.71975,1.72005,1.7195,1.71985,127600000.0
2009-08-12 13:16:00,1.71985,1.7201,1.7196,1.71985,129000000.0
2009-08-12 13:17:00,1.71985,1.7201,1.71955,1.7199,93800000.0
2009-08-12 13:18:00,1.71995,1.72005,1.7193,1.7195,100100000.0
2009-08-12 13:19:00,1.7197,1.72,1.71945,1.7198,95100000.0
2009-08-12 13:20:00,1.71985,1.7203,1.7197,1.7202,86400000.0
2009-08-12 13:21:00,1.72015,1.7211,1.7201,1.7207,79900000.0
2009-08-12 13:22:00,1.72065,1.721,1.72055,1.72095,101200000.0
2009-08-12 13:23:00,1.72085,1.721,1.7204,1.72065,94400000.0
2009-08-12 13:24:00,1.72065,1.72065,1.72005,1.7202,65300000.0
2009-08-12 13:25:00,1.72005,1.7204,1.71965,1.7201,83100000.0
2009-08-12 13:26:00,1.72005,1.72005,1.7197,1.71985,26700000.0
2009-08-12 13:27:00,1.7199,1.7204,1.71985,1.7202,63500000.0
2009-08-12 13:28:00,1.72025,1.7212,1.7202,1.721,93100000.0
2009-08-12 13:29:00,1.7212,1.72155,1.72085,1.7212,101900000.0
2009-08-12 13:30:00,1.72125,1.7214,1.72075,1.7213,157000000.0
2009-08-12 13:31:00,1.7212,1.72145,1.72065,1.7212,100700000.0
2009-08-12 13:32:00,1.7212,1.72185,1.7212,1.72165,78800000.0
2009-08-12 13:33:00,1.7215,1.7217,1.7213,1.72155,60300000.0
2009-08-12 13:34:00,1.7216,1.7216,1.72055,1.72055,86700000.0
2009-08-12 13:35:00,1.7207,1.72085,1.7205,1.72085,108300000.0
2009-08-12 13:36:00,1.72075,1.7215,1.72075,1.7213,77500000.0
2009-08-12 13:37:00,1.7214,1.72155,1.7212,1.7214,54900000.0
2009-08-12 13:38:00,1.72145,1.72155,1.72125,1.7214,137700000.0
2009-08-12 13:39:00,1.7214,1.7217,1.72125,1.7217,155100000.0
2009-08-12 13:40:00,1.7214,1.7221,1.7214,1.7221,121300000.0
2009-08-12 13:41:00,1.7221,1.7221,1.72175,1.7218,67400000.0
2009-08-12 13:42:00,1.7219,1.72235,1.72185,1.7222,105000000.0
2009-08-12 13:43:00,1.7218,1.72235,1.7218,1.72215,80500000.0
2009-08-12 13:44:00,1.72225,1.72225,1.72165,1.7217,93700000.0
2009-08-12 13:45:00,1.7217,1.7218,1.7211,1.72125,94400000.0
2009-08-12 13:46:00,1.7213,1.72155,1.72105,1.72155,86600000.0
2009-08-12 13:47:00,1.7216,1.7216,1.7211,1.7212,78000000.0
2009-08-12 13:48:00,1.72125,1.72125,1.7208,1.7209,77800000.0
2009-08-12 13:49:00,1.72085,1.72125,1.72075,1.7212,74900000.0
2009-08-12 13:50:00,1.7211,1.7215,1.72095,1.7212,92100000.0
2009-08-12 13:51:00,1.7212,1.7215,1.72115,1.7213,44600000.0
2009-08-12 13:52:00,1.7213,1.7216,1.7213,1.7213,23100000.0
2009-08-12 13:53:00,1.72125,1.72195,1.7212,1.72185,41500000.0
2009-08-12 13:54:00,1.72185,1.7222,1.72175,1.72205,62000000.0
2009-08-12 13:55:00,1.72205,1.72215,1.7215,1.72165,74500000.0
2009-08-12 13:56:00,1.72155,1.722,1.7212,1.72185,88300000.0
2009-08-12 13:57:00,1.72185,1.722,1.7217,1.722,71700000.0
2009-08-12 13:58:00,1.722,1.72215,1.7218,1.72185,123200000.0
2009-08-12 13:59:00,1.72185,1.72185,1.7212,1.7213,92300000.0
2009-08-12 14:00:00,1.72135,1.72135,1.72045,1.7206,153200000.0
2009-08-12 14:01:00,1.7206,1.721,1.7205,1.72075,123700000.0
2009-08-12 14:02:00,1.72075,1.72105,1.7203,1.7209,162100000.0
2009-08-12 14:03:00,1.7209,1.72095,1.7203,1.7208,149400000.0
2009-08-12 14:04:00,1.72085,1.72095,1.7204,1.72085,107400000.0
2009-08-12 14:05:00,1.72085,1.72095,1.7203,1.72055,108200000.0
2009-08-12 14:06:00,1.7205,1.72125,1.7201,1.72065,128900000.0
2009-08-12 14:07:00,1.7207,1.7209,1.7202,1.7205,137400000.0
2009-08-12 14:08:00,1.7205,1.7205,1.71975,1.71985,112200000.0
2009-08-12 14:09:00,1.71995,1.71995,1.7195,1.7196,41300000.0
2009-08-12 14:10:00,1.7196,1.72025,1.71945,1.72015,140200000.0
2009-08-12 14:11:00,1.7199,1.7204,1.71955,1.72035,131300000.0
2009-08-12 14:12:00,1.72035,1.72095,1.7202,1.72035,113000000.0
2009-08-12 14:13:00,1.72035,1.7204,1.7198,1.72015,168900000.0
2009-08-12 14:14:00,1.72015,1.7204,1.7197,1.72,179200000.0
2009-08-12 14:15:00,1.7202,1.7203,1.71965,1.71975,142700000.0
2009-08-12 14:16:00,1.7198,1.72,1.7194,1.7198,162200000.0
2009-08-12 14:17:00,1.71995,1.72015,1.71915,1.71915,118600000.0
2009-08-12 14:18:00,1.71915,1.7193,1.71885,1.7192,94200000.0
2009-08-12 14:19:00,1.71905,1.71925,1.71835,1.719,116500000.0
2009-08-12 14:20:00,1.71885,1.7195,1.7183,1.7193,129100000.0
2009-08-12 14:21:00,1.71935,1.7195,1.7191,1.7192,108800000.0
2009-08-12 14:22:00,1.7192,1.71935,1.7189,1.7189,89900000.0
2009-08-12 14:23:00,1.719,1.71905,1.7185,1.7186,109100000.0
2009-08-12 14:24:00,1.7187,1.71895,1.71825,1.71845,148700000.0
2009-08-12 14:25:00,1.71855,1.71895,1.7183,1.7187,186500000.0
2009-08-12 14:26:00,1.7186,1.7189,1.71845,1.7187,51800000.0
2009-08-12 14:27:00,1.7186,1.71875,1.7183,1.7186,97900000.0
2009-08-12 14:28:00,1.7186,1.71885,1.71805,1.7183,79400000.0
2009-08-12 14:29:00,1.7183,1.71855,1.7179,1.71795,89300000.0
2009-08-12 14:30:00,1.7181,1.71825,1.7176,1.71765,145400000.0
2009-08-12 14:31:00,1.7176,1.7185,1.7175,1.71795,95400000.0
2009-08-12 14:32:00,1.718,1.7185,1.7174,1.71765,112500000.0
2009-08-12 14:33:00,1.7176,1.71815,1.71755,1.7178,172400000.0
2009-08-12 14:34:00,1.7178,1.71825,1.71765,1.7181,107300000.0
2009-08-12 14:35:00,1.718,1.71895,1.718,1.71865,123100000.0
2009-08-12 14:36:00,1.7187,1.7195,1.7187,1.71925,105300000.0
2009-08-12 14:37:00,1.7193,1.71955,1.7191,1.7193,144300000.0
2009-08-12 14:38:00,1.7193,1.71955,1.7191,1.71925,124000000.0
2009-08-12 14:39:00,1.7195,1.7195,1.71855,1.7189,128800000.0
2009-08-12 14:40:00,1.7188,1.71955,1.71865,1.71935,91900000.0
2009-08-12 14:41:00,1.7194,1.7196,1.71915,1.71945,98500000.0
2009-08-12 14:42:00,1.71935,1.71945,1.71895,1.71905,101700000.0
2009-08-12 14:43:00,1.71905,1.7192,1.71885,1.71885,81200000.0
2009-08-12 14:44:00,1.71885,1.71975,1.7188,1.71965,164600000.0
2009-08-12 14:45:00,1.71965,1.71995,1.7195,1.71975,90100000.0
2009-08-12 14:46:00,1.7198,1.7199,1.71935,1.71975,65500000.0
2009-08-12 14:47:00,1.71975,1.72005,1.71965,1.71975,31700000.0
2009-08-12 14:48:00,1.7198,1.7199,1.71935,1.7199,79400000.0
2009-08-12 14:49:00,1.7199,1.72005,1.7192,1.71945,120200000.0
2009-08-12 14:50:00,1.7195,1.7198,1.71945,1.7198,48100000.0
2009-08-12 14:51:00,1.7198,1.7202,1.7195,1.71985,159100000.0
2009-08-12 14:52:00,1.71985,1.72015,1.7195,1.71965,101100000.0
2009-08-12 14:53:00,1.7196,1.7197,1.71935,1.7195,66600000.0
2009-08-12 14:54:00,1.7194,1.7199,1.7194,1.71965,104500000.0
2009-08-12 14:55:00,1.71965,1.72,1.71945,1.7199,189000000.0
2009-08-12 14:56:00,1.71985,1.7201,1.7194,1.7197,130200000.0
2009-08-12 14:57:00,1.7197,1.71995,1.7196,1.71965,85500000.0
2009-08-12 14:58:00,1.7196,1.7199,1.71955,1.71955,48700000.0
2009-08-12 14:59:00,1.71965,1.72015,1.7193,1.72015,148300000.0
2009-08-12 15:00:00,1.7201,1.72015,1.7193,1.7195,156200000.0
2009-08-12 15:01:00,1.7194,1.71975,1.71905,1.71955,98700000.0
2009-08-12 15:02:00,1.71965,1.71965,1.719,1.71945,40800000.0
2009-08-12 15:03:00,1.71945,1.71955,1.71825,1.71835,83500000.0
2009-08-12 15:04:00,1.71835,1.71855,1.71775,1.718,94500000.0
2009-08-12 15:05:00,1.718,1.7184,1.71795,1.7183,103200000.0
2009-08-12 15:06:00,1.7183,1.71835,1.7179,1.718,72200000.0
2009-08-12 15:07:00,1.718,1.71845,1.7178,1.7179,114200000.0
2009-08-12 15:08:00,1.71795,1.7181,1.7175,1.7179,97800000.0
2009-08-12 15:09:00,1.718,1.7182,1.7178,1.71805,145200000.0
2009-08-12 15:10:00,1.7181,1.7184,1.7176,1.7178,86300000.0
2009-08-12 15:11:00,1.71785,1.718,1.71755,1.71795,86600000.0
2009-08-12 15:12:00,1.71795,1.71815,1.7177,1.71805,100400000.0
2009-08-12 15:13:00,1.7181,1.7186,1.71785,1.7184,97600000.0
2009-08-12 15:14:00,1.7184,1.7185,1.7179,1.718,74000000.0
2009-08-12 15:15:00,1.71805,1.7184,1.7179,1.71825,92500000.0
2009-08-12 15:16:00,1.71835,1.7185,1.71785,1.7185,73700000.0
2009-08-12 15:17:00,1.7185,1.71865,1.7181,1.7183,151100000.0
2009-08-12 15:18:00,1.71825,1.7188,1.71825,1.7187,73700000.0
2009-08-12 15:19:00,1.7187,1.7188,1.71825,1.7184,77900000.0
2009-08-12 15:20:00,1.71845,1.71855,1.71815,1.7183,93800000.0
2009-08-12 15:21:00,1.7183,1.7185,1.71815,1.71835,136800000.0
2009-08-12 15:22:00,1.71835,1.71845,1.7181,1.7182,134900000.0
2009-08-12 15:23:00,1.71835,1.7186,1.71815,1.7186,92700000.0
2009-08-12 15:24:00,1.7186,1.71875,1.7186,1.7186,12000000.0
2009-08-12 15:25:00,1.7186,1.71905,1.7186,1.7189,38000000.0
2009-08-12 15:26:00,1.7189,1.71915,1.7188,1.71915,40000000.0
2009-08-12 15:27:00,1.7191,1.7192,1.71895,1.7191,31500000.0
2009-08-12 15:28:00,1.7191,1.71945,1.7191,1.71945,70500000.0
2009-08-12 15:29:00,1.71945,1.7196,1.7193,1.71945,67800000.0
2009-08-12 15:30:00,1.71945,1.71955,1.7192,1.7194,114400000.0
2009-08-12 15:31:00,1.71935,1.71945,1.7188,1.71905,113700000.0
2009-08-12 15:32:00,1.7191,1.71925,1.7187,1.71885,121800000.0
2009-08-12 15:33:00,1.71885,1.71885,1.7183,1.7187,136800000.0
2009-08-12 15:34:00,1.7187,1.71875,1.71815,1.7186,134500000.0
2009-08-12 15:35:00,1.7186,1.7186,1.71795,1.71795,178000000.0
2009-08-12 15:36:00,1.71795,1.7182,1.71765,1.7177,137900000.0
2009-08-12 15:37:00,1.7177,1.7178,1.71725,1.71735,152400000.0
2009-08-12 15:38:00,1.71735,1.7179,1.71735,1.71785,168600000.0
2009-08-12 15:39:00,1.7178,1.71805,1.7176,1.7179,162400000.0
2009-08-12 15:40:00,1.7179,1.71815,1.7177,1.7179,126400000.0
2009-08-12 15:41:00,1.71775,1.71805,1.7175,1.71755,120500000.0
2009-08-12 15:42:00,1.71755,1.7179,1.7175,1.7177,159800000.0
2009-08-12 15:43:00,1.71775,1.718,1.7176,1.71765,156600000.0
2009-08-12 15:44:00,1.7177,1.718,1.7176,1.7178,152900000.0
2009-08-12 15:45:00,1.71785,1.7183,1.7176,1.71775,153700000.0
2009-08-12 15:46:00,1.71765,1.7182,1.71735,1.7179,156000000.0
2009-08-12 15:47:00,1.7178,1.71795,1.7174,1.7176,103000000.0
2009-08-12 15:48:00,1.7177,1.7182,1.7175,1.7179,149800000.0
2009-08-12 15:49:00,1.71795,1.7182,1.7177,1.71775,103800000.0
2009-08-12 15:50:00,1.71775,1.7178,1.7168,1.7168,99000000.0
2009-08-12 15:51:00,1.7168,1.71705,1.7166,1.71695,116100000.0
2009-08-12 15:52:00,1.7169,1.71715,1.71645,1.7168,165500000.0
2009-08-12 15:53:00,1.7167,1.7168,1.71615,1.7166,136300000.0
2009-08-12 15:54:00,1.71665,1.7167,1.7161,1.7164,127300000.0
2009-08-12 15:55:00,1.7164,1.717,1.71635,1.71645,127100000.0
2009-08-12 15:56:00,1.7163,1.71685,1.71595,1.71685,86200000.0
2009-08-12 15:57:00,1.7167,1.7168,1.7162,1.71645,115000000.0
2009-08-12 15:58:00,1.71645,1.71655,1.7161,1.71655,89600000.0
2009-08-12 15:59:00,1.71655,1.7174,1.71645,1.7173,91000000.0
2009-08-12 16:00:00,1.71725,1.71725,1.716,1.7162,85000000.0
2009-08-12 16:01:00,1.7162,1.7162,1.71555,1.71595,146800000.0
2009-08-12 16:02:00,1.716,1.71655,1.7159,1.71655,144800000.0
2009-08-12 16:03:00,1.71655,1.7166,1.7161,1.71615,119900000.0
2009-08-12 16:04:00,1.7162,1.7167,1.71585,1.7165,156000000.0
2009-08-12 16:05:00,1.7165,1.71665,1.716,1.7162,109600000.0
2009-08-12 16:06:00,1.7162,1.71655,1.7156,1.7158,148500000.0
2009-08-12 16:07:00,1.7158,1.71605,1.7152,1.7154,147800000.0
2009-08-12 16:08:00,1.7153,1.7156,1.71475,1.71515,97400000.0
2009-08-12 16:09:00,1.71515,1.7152,1.7141,1.71445,112400000.0
2009-08-12 16:10:00,1.7144,1.71505,1.7144,1.71485,131500000.0
2009-08-12 16:11:00,1.71485,1.71535,1.71475,1.71535,103100000.0
2009-08-12 16:12:00,1.71525,1.71565,1.7151,1.71555,175000000.0
2009-08-12 16:13:00,1.71555,1.7163,1.71545,1.71605,148800000.0
2009-08-12 16:14:00,1.71605,1.71615,1.7156,1.71585,110600000.0
2009-08-12 16:15:00,1.71585,1.71595,1.7149,1.7152,146700000.0
2009-08-12 16:16:00,1.71525,1.7153,1.7147,1.71525,144000000.0
2009-08-12 16:17:00,1.71525,1.7154,1.7148,1.71525,198600000.0
2009-08-12 16:18:00,1.7153,1.7153,1.71505,1.7152,79500000.0
2009-08-12 16:19:00,1.7152,1.7152,1.7143,1.7148,165600000.0
2009-08-12 16:20:00,1.71485,1.71485,1.7143,1.71435,136600000.0
2009-08-12 16:21:00,1.71445,1.71475,1.71415,1.7147,164300000.0
2009-08-12 16:22:00,1.71465,1.7149,1.71445,1.7146,83800000.0
2009-08-12 16:23:00,1.7145,1.7151,1.71425,1.715,168900000.0
2009-08-12 16:24:00,1.71485,1.71495,1.71385,1.7141,179200000.0
2009-08-12 16:25:00,1.7141,1.71455,1.7137,1.71435,135600000.0
2009-08-12 16:26:00,1.71435,1.7147,1.7142,1.7146,171900000.0
2009-08-12 16:27:00,1.71445,1.71505,1.71415,1.7149,151500000.0
2009-08-12 16:28:00,1.7149,1.7152,1.7147,1.715,138400000.0
2009-08-12 16:29:00,1.71505,1.7154,1.71475,1.71495,128800000.0
2009-08-12 16:30:00,1.7149,1.71565,1.71485,1.71525,160800000.0
2009-08-12 16:31:00,1.7152,1.7157,1.71505,1.7152,187800000.0
2009-08-12 16:32:00,1.7153,1.71545,1.71475,1.71475,170000000.0
2009-08-12 16:33:00,1.71485,1.7152,1.71475,1.71485,89300000.0
2009-08-12 16:34:00,1.71485,1.7149,1.7144,1.71455,110200000.0
2009-08-12 16:35:00,1.71455,1.71525,1.7144,1.7149,134700000.0
2009-08-12 16:36:00,1.71505,1.71515,1.7141,1.7141,118300000.0
2009-08-12 16:37:00,1.7141,1.7149,1.7141,1.71445,161400000.0
2009-08-12 16:38:00,1.71445,1.7148,1.7136,1.71385,157600000.0
2009-08-12 16:39:00,1.71395,1.71395,1.7133,1.7135,116900000.0
2009-08-12 16:40:00,1.7135,1.7143,1.7135,1.7141,175300000.0
2009-08-12 16:41:00,1.714,1.7143,1.7136,1.7136,152100000.0
2009-08-12 16:42:00,1.7137,1.714,1.7137,1.71395,78200000.0
2009-08-12 16:43:00,1.71385,1.71405,1.71375,1.714,98900000.0
2009-08-12 16:44:00,1.71395,1.71405,1.71345,1.7136,104200000.0
2009-08-12 16:45:00,1.7135,1.7136,1.7129,1.71305,189300000.0
2009-08-12 16:46:00,1.713,1.71315,1.71245,1.71255,138900000.0
2009-08-12 16:47:00,1.7125,1.71255,1.71175,1.7118,130400000.0
2009-08-12 16:48:00,1.71145,1.71185,1.71095,1.7111,149100000.0
2009-08-12 16:49:00,1.711,1.7116,1.711,1.7114,153500000.0
2009-08-12 16:50:00,1.71145,1.7117,1.7112,1.7112,90100000.0
2009-08-12 16:51:00,1.71125,1.7116,1.71115,1.7112,179700000.0
2009-08-12 16:52:00,1.7112,1.7113,1.71075,1.71095,164500000.0
2009-08-12 16:53:00,1.71105,1.7112,1.7106,1.7112,198800000.0
2009-08-12 16:54:00,1.7112,1.7112,1.7107,1.7111,120400000.0
2009-08-12 16:55:00,1.71105,1.71175,1.711,1.71175,141700000.0
2009-08-12 16:56:00,1.71165,1.7118,1.71105,1.71135,105800000.0
2009-08-12 16:57:00,1.71135,1.71175,1.71105,1.71105,90700000.0
2009-08-12 16:58:00,1.711,1.7118,1.71065,1.71085,175800000.0
2009-08-12 16:59:00,1.7109,1.7109,1.70965,1.7098,143600000.0
2009-08-12 17:00:00,1.70975,1.71015,1.7095,1.7101,174200000.0
2009-08-12 17:01:00,1.7102,1.7103,1.70965,1.71005,132100000.0
2009-08-12 17:02:00,1.71005,1.7104,1.71,1.7102,129100000.0
2009-08-12 17:03:00,1.7101,1.7101,1.7096,1.70995,141300000.0
2009-08-12 17:04:00,1.71,1.71045,1.7098,1.7102,135400000.0
2009-08-12 17:05:00,1.71025,1.7103,1.7097,1.7101,99600000.0
2009-08-12 17:06:00,1.7102,1.71025,1.70985,1.7099,97200000.0
2009-08-12 17:07:00,1.71,1.7101,1.7095,1.7099,123400000.0
2009-08-12 17:08:00,1.7099,1.7099,1.7092,1.7092,110400000.0
2009-08-12 17:09:00,1.70935,1.70935,1.70885,1.70895,174500000.0
2009-08-12 17:10:00,1.70895,1.7093,1.70895,1.7091,170200000.0
2009-08-12 17:11:00,1.7091,1.7094,1.70895,1.7091,114400000.0
2009-08-12 17:12:00,1.70895,1.70905,1.70775,1.70785,125400000.0
2009-08-12 17:13:00,1.70785,1.7086,1.70775,1.7081,156800000.0
2009-08-12 17:14:00,1.70805,1.7082,1.70795,1.7081,122300000.0
2009-08-12 17:15:00,1.7081,1.7081,1.70755,1.70775,129500000.0
2009-08-12 17:16:00,1.7077,1.70825,1.7077,1.70825,108000000.0
2009-08-12 17:17:00,1.70825,1.7087,1.70785,1.70785,29600000.0
2009-08-12 17:18:00,1.7078,1.70805,1.70735,1.70785,87500000.0
2009-08-12 17:19:00,1.70785,1.7082,1.70775,1.7082,97500000.0
2009-08-12 17:20:00,1.7082,1.7084,1.7079,1.70805,165300000.0
2009-08-12 17:21:00,1.70805,1.7085,1.70785,1.70825,149300000.0
2009-08-12 17:22:00,1.7082,1.70855,1.7081,1.70835,135700000.0
2009-08-12 17:23:00,1.7084,1.7088,1.70815,1.7084,257200000.0
2009-08-12 17:24:00,1.7084,1.7088,1.7082,1.7082,151100000.0
2009-08-12 17:25:00,1.7082,1.7083,1.7077,1.7077,87800000.0
2009-08-12 17:26:00,1.70755,1.7081,1.7075,1.7079,86000000.0
2009-08-12 17:27:00,1.70795,1.7081,1.70755,1.70775,118900000.0
2009-08-12 17:28:00,1.7078,1.7079,1.70705,1.7071,226500000.0
2009-08-12 17:29:00,1.7072,1.7075,1.70705,1.70725,110600000.0
2009-08-12 17:30:00,1.7073,1.7075,1.7071,1.70725,108300000.0
2009-08-12 17:31:00,1.70735,1.7079,1.7073,1.7079,106800000.0
2009-08-12 17:32:00,1.7078,1.7082,1.7075,1.7076,149700000.0
2009-08-12 17:33:00,1.7076,1.70775,1.70725,1.7074,124300000.0
2009-08-12 17:34:00,1.7074,1.708,1.7073,1.7078,117900000.0
2009-08-12 17:35:00,1.7078,1.7079,1.70615,1.7062,165100000.0
2009-08-12 17:36:00,1.7062,1.7069,1.7059,1.7062,187700000.0
2009-08-12 17:37:00,1.70625,1.70685,1.70615,1.7067,127400000.0
2009-08-12 17:38:00,1.7067,1.707,1.70655,1.7068,172600000.0
2009-08-12 17:39:00,1.7067,1.7072,1.70655,1.7068,190700000.0
2009-08-12 17:40:00,1.7069,1.7069,1.7065,1.7065,157500000.0
2009-08-12 17:41:00,1.70665,1.70735,1.7066,1.70705,169800000.0
2009-08-12 17:42:00,1.70705,1.7072,1.70695,1.707,122300000.0
2009-08-12 17:43:00,1.7069,1.7072,1.7067,1.7071,262300000.0
2009-08-12 17:44:00,1.7071,1.7071,1.70665,1.7068,232600000.0
2009-08-12 17:45:00,1.7069,1.707,1.7067,1.7069,126900000.0
2009-08-12 17:46:00,1.70685,1.7072,1.7068,1.7072,180300000.0
2009-08-12 17:47:00,1.7072,1.7073,1.7067,1.7069,202100000.0
2009-08-12 17:48:00,1.70685,1.70685,1.70635,1.70645,141000000.0
2009-08-12 17:49:00,1.70635,1.70655,1.7061,1.7063,76800000.0
2009-08-12 17:50:00,1.70635,1.70665,1.7061,1.7062,136900000.0
2009-08-12 17:51:00,1.7061,1.70635,1.70595,1.706,117700000.0
2009-08-12 17:52:00,1.706,1.70615,1.7056,1.7057,132000000.0
2009-08-12 17:53:00,1.7057,1.7061,1.7054,1.7058,156200000.0
2009-08-12 17:54:00,1.70575,1.7063,1.7057,1.7061,148300000.0
2009-08-12 17:55:00,1.70595,1.70655,1.7059,1.7064,132000000.0
2009-08-12 17:56:00,1.7063,1.7067,1.70625,1.70635,153100000.0
2009-08-12 17:57:00,1.70635,1.70635,1.70565,1.70565,144500000.0
2009-08-12 17:58:00,1.70565,1.706,1.7055,1.706,161600000.0
2009-08-12 17:59:00,1.70605,1.70615,1.7056,1.7058,110400000.0
2009-08-12 18:00:00,1.7058,1.706,1.7056,1.706,135000000.0
2009-08-12 18:01:00,1.706,1.7062,1.70555,1.7061,214500000.0
2009-08-12 18:02:00,1.706,1.706,1.70555,1.7056,152700000.0
2009-08-12 18:03:00,1.70555,1.70585,1.70545,1.70575,111100000.0
2009-08-12 18:04:00,1.70565,1.70615,1.7056,1.70575,114900000.0
2009-08-12 18:05:00,1.70575,1.7063,1.70575,1.70585,67800000.0
2009-08-12 18:06:00,1.7059,1.70605,1.7057,1.7057,107400000.0
2009-08-12 18:07:00,1.7057,1.7065,1.70535,1.7058,95500000.0
2009-08-12 18:08:00,1.70575,1.70605,1.70555,1.706,118000000.0
2009-08-12 18:09:00,1.706,1.70645,1.7054,1.7063,99700000.0
2009-08-12 18:10:00,1.70635,1.7064,1.7061,1.7064,73800000.0
2009-08-12 18:11:00,1.7064,1.70675,1.70615,1.70625,96600000.0
2009-08-12 18:12:00,1.70625,1.70685,1.70625,1.70685,68600000.0
2009-08-12 18:13:00,1.70665,1.70675,1.70645,1.70675,49800000.0
2009-08-12 18:14:00,1.7067,1.70675,1.7064,1.70675,53100000.0
2009-08-12 18:15:00,1.70665,1.70695,1.7066,1.70695,33200000.0
2009-08-12 18:16:00,1.70695,1.707,1.7065,1.707,89700000.0
2009-08-12 18:17:00,1.707,1.70705,1.7062,1.70655,88500000.0
2009-08-12 18:18:00,1.7064,1.7069,1.7064,1.7067,122300000.0
2009-08-12 18:19:00,1.7068,1.70685,1.7065,1.70655,119700000.0
2009-08-12 18:20:00,1.70655,1.70725,1.7065,1.70675,87800000.0
2009-08-12 18:21:00,1.70675,1.70685,1.7064,1.7064,134400000.0
2009-08-12 18:22:00,1.7064,1.7072,1.70635,1.70685,137400000.0
2009-08-12 18:23:00,1.70685,1.7072,1.70685,1.707,116900000.0
2009-08-12 18:24:00,1.70725,1.7075,1.7067,1.70675,160200000.0
2009-08-12 18:25:00,1.70675,1.7069,1.70645,1.7065,32300000.0
2009-08-12 18:26:00,1.70655,1.70675,1.70645,1.70645,63900000.0
2009-08-12 18:27:00,1.70645,1.7066,1.70615,1.70615,68900000.0
2009-08-12 18:28:00,1.70615,1.7063,1.70585,1.706,112600000.0
2009-08-12 18:29:00,1.70605,1.70625,1.7058,1.7061,34400000.0
2009-08-12 18:30:00,1.7061,1.7062,1.70585,1.70595,42300000.0
2009-08-12 18:31:00,1.70595,1.70635,1.70575,1.70635,62100000.0
2009-08-12 18:32:00,1.7063,1.70635,1.70595,1.70595,27200000.0
2009-08-12 18:33:00,1.70595,1.70595,1.7053,1.70555,70100000.0
2009-08-12 18:34:00,1.70565,1.706,1.7056,1.70565,43300000.0
2009-08-12 18:35:00,1.70565,1.7061,1.70565,1.7058,59000000.0
2009-08-12 18:36:00,1.70575,1.7059,1.7055,1.7057,50200000.0
2009-08-12 18:37:00,1.70565,1.7058,1.7056,1.7056,49500000.0
2009-08-12 18:38:00,1.7054,1.70645,1.7054,1.70635,94300000.0
2009-08-12 18:39:00,1.70645,1.7067,1.70555,1.70555,134300000.0
2009-08-12 18:40:00,1.70555,1.70615,1.7054,1.7059,61400000.0
2009-08-12 18:41:00,1.706,1.70615,1.7058,1.70605,43500000.0
2009-08-12 18:42:00,1.7062,1.70675,1.7059,1.70665,63000000.0
2009-08-12 18:43:00,1.70655,1.70655,1.70625,1.7063,76700000.0
2009-08-12 18:44:00,1.7064,1.70655,1.70615,1.70625,89800000.0
2009-08-12 18:45:00,1.70625,1.7067,1.70625,1.70645,64600000.0
2009-08-12 18:46:00,1.7065,1.70675,1.70635,1.70645,163600000.0
2009-08-12 18:47:00,1.70645,1.7069,1.7062,1.70655,128300000.0
2009-08-12 18:48:00,1.7066,1.7067,1.70625,1.7063,80800000.0
2009-08-12 18:49:00,1.70625,1.70655,1.70625,1.70645,66900000.0
2009-08-12 18:50:00,1.70645,1.7066,1.7061,1.7061,71800000.0
2009-08-12 18:51:00,1.70625,1.70635,1.706,1.70625,57000000.0
2009-08-12 18:52:00,1.70625,1.7063,1.70495,1.7051,65600000.0
2009-08-12 18:53:00,1.70515,1.7054,1.705,1.7053,71900000.0
2009-08-12 18:54:00,1.7053,1.7058,1.7053,1.7054,42000000.0
2009-08-12 18:55:00,1.70545,1.7056,1.7053,1.70555,50300000.0
2009-08-12 18:56:00,1.7056,1.7057,1.7051,1.7056,97000000.0
2009-08-12 18:57:00,1.70565,1.70605,1.70565,1.7059,52200000.0
2009-08-12 18:58:00,1.7059,1.7061,1.70585,1.70595,91700000.0
2009-08-12 18:59:00,1.7059,1.70605,1.7055,1.7059,102900000.0
2009-08-12 19:00:00,1.7059,1.70615,1.70585,1.70585,109400000.0
2009-08-12 19:01:00,1.70585,1.7062,1.70575,1.7061,119500000.0
2009-08-12 19:02:00,1.706,1.70635,1.7059,1.70615,85000000.0
2009-08-12 19:03:00,1.70625,1.70625,1.7058,1.70585,38000000.0
2009-08-12 19:04:00,1.70595,1.706,1.7057,1.7057,75100000.0
2009-08-12 19:05:00,1.7057,1.7061,1.7057,1.7059,85400000.0
2009-08-12 19:06:00,1.7059,1.70645,1.7056,1.7057,96300000.0
2009-08-12 19:07:00,1.7057,1.70595,1.70525,1.70565,127600000.0
2009-08-12 19:08:00,1.70555,1.70585,1.70545,1.7057,78800000.0
2009-08-12 19:09:00,1.7055,1.7055,1.70495,1.70495,139800000.0
2009-08-12 19:10:00,1.7051,1.70515,1.704,1.70415,89400000.0
2009-08-12 19:11:00,1.70415,1.7043,1.70405,1.7041,46400000.0
2009-08-12 19:12:00,1.7043,1.70445,1.7042,1.70435,94600000.0
2009-08-12 19:13:00,1.70435,1.70475,1.70415,1.70415,143600000.0
2009-08-12 19:14:00,1.70425,1.705,1.70425,1.705,48200000.0
2009-08-12 19:15:00,1.705,1.705,1.7044,1.7046,67200000.0
2009-08-12 19:16:00,1.70465,1.70505,1.70465,1.70465,58300000.0
2009-08-12 19:17:00,1.7046,1.70485,1.70455,1.70455,45600000.0
2009-08-12 19:18:00,1.70455,1.7047,1.70425,1.7044,115100000.0
2009-08-12 19:19:00,1.7044,1.7044,1.70425,1.7043,40400000.0
2009-08-12 19:20:00,1.7043,1.70465,1.70415,1.7043,108600000.0
2009-08-12 19:21:00,1.7044,1.70445,1.7042,1.70445,55000000.0
2009-08-12 19:22:00,1.70445,1.70445,1.70405,1.70425,115300000.0
2009-08-12 19:23:00,1.70425,1.7044,1.70415,1.7043,47100000.0
2009-08-12 19:24:00,1.7044,1.70455,1.70405,1.70405,94700000.0
2009-08-12 19:25:00,1.70405,1.7043,1.7039,1.7041,84800000.0
2009-08-12 19:26:00,1.7041,1.7044,1.70385,1.70425,77200000.0
2009-08-12 19:27:00,1.70425,1.70455,1.70415,1.7043,72600000.0
2009-08-12 19:28:00,1.70435,1.70455,1.7041,1.7042,33400000.0
2009-08-12 19:29:00,1.70425,1.7044,1.70415,1.70435,20900000.0
2009-08-12 19:30:00,1.70425,1.7046,1.7042,1.7044,67400000.0
2009-08-12 19:31:00,1.7044,1.7046,1.70435,1.7045,32200000.0
2009-08-12 19:32:00,1.7045,1.7049,1.7045,1.7047,121600000.0
2009-08-12 19:33:00,1.7047,1.70495,1.7047,1.7048,37000000.0
2009-08-12 19:34:00,1.7048,1.7049,1.7048,1.70485,27400000.0
2009-08-12 19:35:00,1.70485,1.7049,1.7047,1.7047,36600000.0
2009-08-12 19:36:00,1.7047,1.7048,1.7045,1.7048,72800000.0
2009-08-12 19:37:00,1.70475,1.70485,1.7045,1.7046,53100000.0
2009-08-12 19:38:00,1.7046,1.70465,1.7046,1.70465,9600000.0
2009-08-12 19:39:00,1.70475,1.70495,1.7046,1.70495,21600000.0
2009-08-12 19:40:00,1.70495,1.705,1.7046,1.70475,53200000.0
2009-08-12 19:41:00,1.7047,1.70515,1.7047,1.7049,106800000.0
2009-08-12 19:42:00,1.7049,1.70545,1.7049,1.7054,99400000.0
2009-08-12 19:43:00,1.70545,1.7056,1.7053,1.70555,80100000.0
2009-08-12 19:44:00,1.70555,1.70585,1.70515,1.70585,55700000.0
2009-08-12 19:45:00,1.70575,1.70655,1.7057,1.70615,130100000.0
2009-08-12 19:46:00,1.7063,1.70665,1.70595,1.70595,76200000.0
2009-08-12 19:47:00,1.70605,1.7061,1.70585,1.7061,63100000.0
2009-08-12 19:48:00,1.70615,1.7065,1.7061,1.7065,45300000.0
2009-08-12 19:49:00,1.70655,1.70665,1.70635,1.70635,58300000.0
2009-08-12 19:50:00,1.70635,1.70635,1.70605,1.70635,46400000.0
2009-08-12 19:51:00,1.70635,1.70635,1.7058,1.7058,63100000.0
2009-08-12 19:52:00,1.70585,1.7059,1.70535,1.7054,76000000.0
2009-08-12 19:53:00,1.70545,1.70545,1.70515,1.7052,65200000.0
2009-08-12 19:54:00,1.70515,1.7053,1.7048,1.7049,82000000.0
2009-08-12 19:55:00,1.7049,1.705,1.70475,1.70485,84100000.0
2009-08-12 19:56:00,1.70485,1.7051,1.7048,1.705,74000000.0
2009-08-12 19:57:00,1.705,1.705,1.70455,1.70455,118300000.0
2009-08-12 19:58:00,1.7048,1.7051,1.7047,1.7049,78600000.0
2009-08-12 19:59:00,1.705,1.7053,1.70475,1.70505,146700000.0
2009-08-12 20:00:00,1.70505,1.70515,1.7049,1.70495,75500000.0
2009-08-12 20:01:00,1.705,1.7054,1.7049,1.7052,55300000.0
2009-08-12 20:02:00,1.70515,1.7059,1.70515,1.70575,56500000.0
2009-08-12 20:03:00,1.7058,1.70585,1.70555,1.70585,104100000.0
2009-08-12 20:04:00,1.7059,1.7062,1.7059,1.7062,61800000.0
2009-08-12 20:05:00,1.7062,1.7065,1.70615,1.7064,167100000.0
2009-08-12 20:06:00,1.7064,1.70665,1.70615,1.7064,66600000.0
2009-08-12 20:07:00,1.7064,1.7066,1.7058,1.706,83900000.0
2009-08-12 20:08:00,1.70615,1.70645,1.7059,1.70645,77000000.0
2009-08-12 20:09:00,1.70645,1.7066,1.7061,1.70625,127000000.0
2009-08-12 20:10:00,1.7063,1.7063,1.70595,1.70605,78600000.0
2009-08-12 20:11:00,1.70595,1.70625,1.7059,1.70625,59400000.0
2009-08-12 20:12:00,1.70615,1.70615,1.70545,1.70585,80600000.0
2009-08-12 20:13:00,1.7058,1.7064,1.7058,1.70595,79700000.0
2009-08-12 20:14:00,1.7059,1.70655,1.70515,1.70515,89000000.0
2009-08-12 20:15:00,1.70595,1.7061,1.70465,1.7049,68100000.0
2009-08-12 20:16:00,1.705,1.7074,1.70285,1.7052,68600000.0
2009-08-12 20:17:00,1.70555,1.70645,1.7043,1.7045,112800000.0
2009-08-12 20:18:00,1.70455,1.70655,1.7045,1.7064,122900000.0
2009-08-12 20:19:00,1.70645,1.7087,1.70645,1.70745,117900000.0
2009-08-12 20:20:00,1.7076,1.7079,1.70655,1.70655,133100000.0
2009-08-12 20:21:00,1.70665,1.7071,1.70565,1.7061,144900000.0
2009-08-12 20:22:00,1.7061,1.70635,1.7055,1.7055,97000000.0
2009-08-12 20:23:00,1.70555,1.70625,1.70455,1.70485,153200000.0
2009-08-12 20:24:00,1.70505,1.7065,1.70495,1.706,147900000.0
2009-08-12 20:25:00,1.706,1.7065,1.7055,1.7055,83100000.0
2009-08-12 20:26:00,1.7056,1.70585,1.7041,1.70495,125400000.0
2009-08-12 20:27:00,1.70495,1.70585,1.70485,1.7051,105800000.0
2009-08-12 20:28:00,1.7047,1.70525,1.70385,1.70485,142600000.0
2009-08-12 20:29:00,1.70495,1.7058,1.70465,1.70575,147600000.0
2009-08-12 20:30:00,1.7057,1.70735,1.70565,1.70715,157300000.0
2009-08-12 20:31:00,1.70735,1.7089,1.70645,1.70845,194200000.0
2009-08-12 20:32:00,1.70875,1.70875,1.707,1.7071,165700000.0
2009-08-12 20:33:00,1.70705,1.7073,1.70615,1.7069,165600000.0
2009-08-12 20:34:00,1.70685,1.70685,1.70595,1.70605,156500000.0
2009-08-12 20:35:00,1.706,1.70695,1.706,1.7064,170100000.0
2009-08-12 20:36:00,1.70635,1.70635,1.70505,1.7057,178200000.0
2009-08-12 20:37:00,1.7057,1.7064,1.7053,1.7054,158000000.0
2009-08-12 20:38:00,1.70535,1.70625,1.70525,1.7059,120100000.0
2009-08-12 20:39:00,1.70595,1.7066,1.7058,1.70625,162700000.0
2009-08-12 20:40:00,1.7063,1.7067,1.7062,1.70655,136300000.0
2009-08-12 20:41:00,1.7066,1.70815,1.7066,1.70785,108900000.0
2009-08-12 20:42:00,1.7078,1.70865,1.7078,1.70805,144900000.0
2009-08-12 20:43:00,1.70805,1.70805,1.70735,1.7079,133400000.0
2009-08-12 20:44:00,1.7081,1.7086,1.70805,1.7085,119600000.0
2009-08-12 20:45:00,1.7085,1.7085,1.70675,1.707,128700000.0
2009-08-12 20:46:00,1.707,1.707,1.70605,1.7064,113500000.0
2009-08-12 20:47:00,1.70625,1.70665,1.70595,1.70605,98100000.0
2009-08-12 20:48:00,1.70605,1.70695,1.70605,1.7066,73800000.0
2009-08-12 20:49:00,1.7065,1.70665,1.7059,1.70595,103100000.0
2009-08-12 20:50:00,1.70615,1.7066,1.70605,1.70645,124900000.0
2009-08-12 20:51:00,1.70645,1.7068,1.7059,1.7059,117600000.0
2009-08-12 20:52:00,1.70595,1.70645,1.7035,1.70445,205300000.0
2009-08-12 20:53:00,1.70445,1.70575,1.7021,1.7024,142400000.0
2009-08-12 20:54:00,1.7024,1.70255,1.701,1.7024,148900000.0
2009-08-12 20:55:00,1.70245,1.70245,1.6976,1.69935,165200000.0
2009-08-12 20:56:00,1.6996,1.7011,1.69925,1.7009,161700000.0
2009-08-12 20:57:00,1.70025,1.7017,1.70025,1.7013,191000000.0
2009-08-12 20:58:00,1.70135,1.70145,1.7,1.70035,154700000.0
2009-08-12 20:59:00,1.7003,1.7004,1.6994,1.6994,141100000.0
2009-08-12 21:00:00,1.6994,1.6994,1.6975,1.6987,150000000.0
2009-08-12 21:01:00,1.69865,1.7001,1.69855,1.6999,159400000.0
2009-08-12 21:02:00,1.69985,1.7007,1.6993,1.7005,183200000.0
2009-08-12 21:03:00,1.7005,1.7007,1.69985,1.70065,136600000.0
2009-08-12 21:04:00,1.7006,1.7008,1.6996,1.69995,102100000.0
2009-08-12 21:05:00,1.70005,1.70015,1.6992,1.69945,138600000.0
2009-08-12 21:06:00,1.69945,1.7002,1.69945,1.6998,129600000.0
2009-08-12 21:07:00,1.69985,1.7001,1.6995,1.69995,78800000.0
2009-08-12 21:08:00,1.69995,1.70065,1.6999,1.7005,86300000.0
2009-08-12 21:09:00,1.7006,1.7006,1.6999,1.69995,96900000.0
2009-08-12 21:10:00,1.69995,1.7005,1.6996,1.70035,95700000.0
2009-08-12 21:11:00,1.70045,1.7007,1.70015,1.7005,79200000.0
2009-08-12 21:12:00,1.70055,1.7009,1.70025,1.7008,97500000.0
2009-08-12 21:13:00,1.70075,1.70115,1.7007,1.70105,54200000.0
2009-08-12 21:14:00,1.70105,1.7011,1.70045,1.7007,90500000.0
2009-08-12 21:15:00,1.7007,1.7009,1.70045,1.7005,80900000.0
2009-08-12 21:16:00,1.70055,1.7007,1.7002,1.70035,112700000.0
2009-08-12 21:17:00,1.7003,1.70085,1.6999,1.70055,118400000.0
2009-08-12 21:18:00,1.7006,1.7009,1.7003,1.7004,106200000.0
2009-08-12 21:19:00,1.7003,1.701,1.70025,1.70075,68600000.0
2009-08-12 21:20:00,1.70075,1.7013,1.70035,1.7013,125900000.0
2009-08-12 21:21:00,1.70125,1.70135,1.70085,1.701,86300000.0
2009-08-12 21:22:00,1.70105,1.70115,1.70035,1.70055,82600000.0
2009-08-12 21:23:00,1.70065,1.7009,1.70035,1.7006,77200000.0
2009-08-12 21:24:00,1.70055,1.70075,1.70005,1.7004,86400000.0
2009-08-12 21:25:00,1.7004,1.70055,1.6999,1.70035,90400000.0
2009-08-12 21:26:00,1.70035,1.70055,1.69995,1.70015,129400000.0
2009-08-12 21:27:00,1.7,1.70055,1.6999,1.70025,107600000.0
2009-08-12 21:28:00,1.70025,1.7006,1.7002,1.7005,74400000.0
2009-08-12 21:29:00,1.70055,1.70065,1.6999,1.6999,121400000.0
2009-08-12 21:30:00,1.69995,1.70015,1.69865,1.699,125300000.0
2009-08-12 21:31:00,1.699,1.6995,1.69895,1.6991,88300000.0
2009-08-12 21:32:00,1.6991,1.6992,1.6989,1.6991,54600000.0
2009-08-12 21:33:00,1.699,1.70005,1.69895,1.7,91600000.0
2009-08-12 21:34:00,1.69995,1.70035,1.69935,1.6996,82700000.0
2009-08-12 21:35:00,1.6996,1.6996,1.699,1.6994,78100000.0
2009-08-12 21:36:00,1.6994,1.70025,1.69935,1.69995,119000000.0
2009-08-12 21:37:00,1.69985,1.69985,1.6991,1.69925,104600000.0
2009-08-12 21:38:00,1.69915,1.6997,1.69905,1.69925,82500000.0
2009-08-12 21:39:00,1.6992,1.70015,1.6992,1.69995,75400000.0
2009-08-12 21:40:00,1.69995,1.7005,1.69945,1.70035,113200000.0
2009-08-12 21:41:00,1.69995,1.70035,1.6999,1.6999,91700000.0
2009-08-12 21:42:00,1.69995,1.70015,1.699,1.6991,89000000.0
2009-08-12 21:43:00,1.69905,1.69965,1.69875,1.69935,116300000.0
2009-08-12 21:44:00,1.6993,1.6999,1.6987,1.69945,111200000.0
2009-08-12 21:45:00,1.69945,1.70015,1.69925,1.70015,138300000.0
2009-08-12 21:46:00,1.7001,1.70135,1.6998,1.70135,63100000.0
2009-08-12 21:47:00,1.7014,1.70205,1.7012,1.70205,97300000.0
2009-08-12 21:48:00,1.702,1.70215,1.70155,1.7018,83000000.0
2009-08-12 21:49:00,1.7018,1.7023,1.70135,1.7018,74000000.0
2009-08-12 21:50:00,1.70145,1.7026,1.70145,1.7025,103800000.0
2009-08-12 21:51:00,1.70235,1.7027,1.7023,1.7027,77400000.0
2009-08-12 21:52:00,1.7027,1.7027,1.7024,1.7026,65700000.0
2009-08-12 21:53:00,1.70255,1.70305,1.70235,1.7024,66100000.0
2009-08-12 21:54:00,1.70235,1.7036,1.7023,1.7031,114300000.0
2009-08-12 21:55:00,1.70325,1.70345,1.7026,1.7027,86400000.0
2009-08-12 21:56:00,1.7027,1.7029,1.7026,1.70265,43800000.0
2009-08-12 21:57:00,1.70265,1.70325,1.70245,1.70325,70600000.0
2009-08-12 21:58:00,1.70325,1.7037,1.70325,1.7035,54000000.0
2009-08-12 21:59:00,1.7036,1.7036,1.7029,1.7035,53500000.0
2009-08-12 22:00:00,1.70355,1.70355,1.7033,1.7035,31600000.0
2009-08-12 22:01:00,1.70355,1.70355,1.7033,1.7033,21800000.0
2009-08-12 22:02:00,1.7034,1.70365,1.70325,1.70355,91400000.0
2009-08-12 22:03:00,1.7036,1.70365,1.7034,1.7035,63200000.0
2009-08-12 22:04:00,1.70345,1.70385,1.7034,1.70355,67600000.0
2009-08-12 22:05:00,1.7036,1.7036,1.70265,1.7032,133300000.0
2009-08-12 22:06:00,1.7034,1.70395,1.70315,1.7033,129800000.0
2009-08-12 22:07:00,1.7033,1.70345,1.70305,1.7034,87400000.0
2009-08-12 22:08:00,1.70335,1.70345,1.7033,1.70345,77600000.0
2009-08-12 22:09:00,1.70345,1.70365,1.7031,1.70335,39600000.0
2009-08-12 22:10:00,1.70335,1.7034,1.70305,1.7034,63100000.0
2009-08-12 22:11:00,1.7034,1.7037,1.7032,1.7034,62900000.0
2009-08-12 22:12:00,1.7033,1.70365,1.70325,1.70345,75000000.0
2009-08-12 22:13:00,1.70345,1.7035,1.7034,1.7034,33400000.0
2009-08-12 22:14:00,1.70335,1.7035,1.70295,1.7035,68800000.0
2009-08-12 22:15:00,1.7035,1.7035,1.7031,1.7033,50600000.0
2009-08-12 22:16:00,1.7033,1.70355,1.70315,1.7035,73600000.0
2009-08-12 22:17:00,1.7034,1.7037,1.7032,1.7032,92400000.0
2009-08-12 22:18:00,1.7031,1.7034,1.703,1.7033,61000000.0
2009-08-12 22:19:00,1.70335,1.70335,1.70325,1.7033,16600000.0
2009-08-12 22:20:00,1.70365,1.70425,1.7034,1.70425,171800000.0
2009-08-12 22:21:00,1.70415,1.70415,1.70395,1.70415,38100000.0
2009-08-12 22:22:00,1.70395,1.70405,1.7039,1.70405,30900000.0
2009-08-12 22:23:00,1.704,1.7042,1.70375,1.704,75800000.0
2009-08-12 22:24:00,1.7041,1.7042,1.70375,1.7041,71800000.0
2009-08-12 22:25:00,1.7041,1.70465,1.7036,1.7037,64000000.0
2009-08-12 22:26:00,1.7044,1.70455,1.7043,1.7044,20400000.0
2009-08-12 22:27:00,1.70445,1.70495,1.70445,1.70465,37600000.0
2009-08-12 22:28:00,1.7046,1.70475,1.70445,1.70455,86700000.0
2009-08-12 22:29:00,1.7044,1.70455,1.70395,1.70425,60500000.0
2009-08-12 22:30:00,1.7042,1.7042,1.70375,1.70375,25200000.0
2009-08-12 22:31:00,1.70375,1.704,1.70325,1.7037,98600000.0
2009-08-12 22:32:00,1.7039,1.70415,1.7036,1.7037,99600000.0
2009-08-12 22:33:00,1.7037,1.7038,1.7036,1.7037,58200000.0
2009-08-12 22:34:00,1.7037,1.7039,1.7037,1.70375,47300000.0
2009-08-12 22:35:00,1.70365,1.70365,1.7035,1.70365,62600000.0
2009-08-12 22:36:00,1.70365,1.70365,1.7034,1.70355,50000000.0
2009-08-12 22:37:00,1.70345,1.70355,1.70335,1.7034,54500000.0
2009-08-12 22:38:00,1.7034,1.70345,1.703,1.70345,40800000.0
2009-08-12 22:39:00,1.7034,1.7034,1.7028,1.7029,37000000.0
2009-08-12 22:40:00,1.7029,1.70345,1.7029,1.70315,46200000.0
2009-08-12 22:41:00,1.70315,1.70335,1.70315,1.70335,13200000.0
2009-08-12 22:42:00,1.7034,1.7038,1.7034,1.70375,73800000.0
2009-08-12 22:43:00,1.7038,1.7039,1.70375,1.70375,28000000.0
2009-08-12 22:44:00,1.70375,1.70375,1.70365,1.70365,15000000.0
2009-08-12 22:45:00,1.70375,1.7041,1.70375,1.704,16400000.0
2009-08-12 22:46:00,1.70385,1.70395,1.70345,1.70365,81500000.0
2009-08-12 22:47:00,1.7037,1.70375,1.7032,1.7033,14300000.0
2009-08-12 22:48:00,1.70345,1.70345,1.70315,1.70335,61300000.0
2009-08-12 22:49:00,1.70335,1.70475,1.7033,1.704,53800000.0
2009-08-12 22:50:00,1.70375,1.70415,1.70375,1.70385,41900000.0
2009-08-12 22:51:00,1.70395,1.7041,1.7039,1.704,24000000.0
2009-08-12 22:52:00,1.70395,1.70405,1.7038,1.70395,26700000.0
2009-08-12 22:53:00,1.70395,1.70395,1.7038,1.70395,17000000.0
2009-08-12 22:54:00,1.70395,1.70395,1.70395,1.70395,5000000.0
2009-08-12 22:55:00,1.70385,1.70395,1.70285,1.70295,27600000.0
2009-08-12 22:56:00,1.7028,1.7028,1.70235,1.7026,38500000.0
2009-08-12 22:57:00,1.7028,1.703,1.7026,1.7027,37000000.0
2009-08-12 22:58:00,1.7028,1.7028,1.7027,1.7027,7000000.0
2009-08-12 22:59:00,1.70265,1.70275,1.7011,1.7011,46200000.0
2009-08-12 23:00:00,1.7008,1.7031,1.7008,1.703,61100000.0
2009-08-12 23:01:00,1.7023,1.703,1.7022,1.7026,22700000.0
2009-08-12 23:02:00,1.70255,1.7032,1.7021,1.70285,99600000.0
2009-08-12 23:03:00,1.7027,1.7027,1.70225,1.70255,43000000.0
2009-08-12 23:04:00,1.70255,1.70325,1.70245,1.7028,51100000.0
2009-08-12 23:05:00,1.70285,1.7036,1.7026,1.7036,79700000.0
2009-08-12 23:06:00,1.70355,1.70355,1.7026,1.7034,45600000.0
2009-08-12 23:07:00,1.7032,1.7034,1.70315,1.70325,23200000.0
2009-08-12 23:08:00,1.70325,1.70375,1.70325,1.70345,24600000.0
2009-08-12 23:09:00,1.7035,1.7036,1.70345,1.7036,11200000.0
2009-08-12 23:10:00,1.7036,1.7036,1.70345,1.7035,25500000.0
2009-08-12 23:11:00,1.7035,1.7037,1.7034,1.7037,14900000.0
2009-08-12 23:12:00,1.7038,1.7038,1.70345,1.70345,18900000.0
2009-08-12 23:13:00,1.70365,1.70405,1.7035,1.7035,28700000.0
2009-08-12 23:14:00,1.7035,1.7036,1.7034,1.7036,12000000.0
2009-08-12 23:15:00,1.7037,1.70375,1.7037,1.70375,2000000.0
2009-08-12 23:16:00,1.70365,1.7039,1.70365,1.7039,6000000.0
2009-08-12 23:17:00,1.7038,1.70415,1.70345,1.7039,34800000.0
2009-08-12 23:18:00,1.70405,1.7042,1.70405,1.7042,6000000.0
2009-08-12 23:19:00,1.70435,1.70435,1.7042,1.70425,7800000.0
2009-08-12 23:20:00,1.7042,1.7049,1.70385,1.70435,50700000.0
2009-08-12 23:21:00,1.70445,1.70445,1.7043,1.70445,22400000.0
2009-08-12 23:22:00,1.7045,1.70465,1.7045,1.70465,2600000.0
2009-08-12 23:23:00,1.7049,1.7052,1.7045,1.7045,21100000.0
2009-08-12 23:24:00,1.70465,1.70465,1.70445,1.70445,20400000.0
2009-08-12 23:25:00,1.7045,1.70475,1.70445,1.7045,23800000.0
2009-08-12 23:26:00,1.7045,1.70465,1.7045,1.7045,5600000.0
2009-08-12 23:27:00,1.70445,1.70445,1.7043,1.7043,6100000.0
2009-08-12 23:28:00,1.70365,1.70495,1.70365,1.70495,92400000.0
2009-08-12 23:29:00,1.7051,1.7064,1.7051,1.7064,32100000.0
2009-08-12 23:30:00,1.7053,1.70535,1.70515,1.7052,38100000.0
2009-08-12 23:31:00,1.7052,1.70535,1.7052,1.70535,10200000.0
2009-08-12 23:32:00,1.7053,1.7053,1.70455,1.7052,107100000.0
2009-08-12 23:33:00,1.70535,1.70545,1.7052,1.70545,40700000.0
2009-08-12 23:34:00,1.70555,1.70595,1.7054,1.70595,22700000.0
2009-08-12 23:35:00,1.7061,1.7063,1.70575,1.70585,16800000.0
2009-08-12 23:36:00,1.7057,1.7061,1.7056,1.706,33600000.0
2009-08-12 23:37:00,1.70605,1.7061,1.70575,1.70575,32900000.0
2009-08-12 23:38:00,1.7058,1.7059,1.7055,1.7055,78400000.0
2009-08-12 23:39:00,1.7055,1.7056,1.7051,1.70525,21600000.0
2009-08-12 23:40:00,1.70535,1.7055,1.70525,1.7054,18500000.0
2009-08-12 23:41:00,1.7054,1.7054,1.7054,1.7054,14600000.0
2009-08-12 23:42:00,1.7054,1.70545,1.7053,1.70545,26900000.0
2009-08-12 23:43:00,1.70545,1.70615,1.70545,1.70605,25300000.0
2009-08-12 23:44:00,1.70605,1.70605,1.7059,1.70595,3000000.0
2009-08-12 23:45:00,1.70575,1.70575,1.70575,1.70575,6000000.0
2009-08-12 23:46:00,1.70575,1.70575,1.705,1.7051,33000000.0
2009-08-12 23:47:00,1.70515,1.70515,1.70505,1.70515,13600000.0
2009-08-12 23:48:00,1.7051,1.7051,1.7042,1.7048,20100000.0
2009-08-12 23:49:00,1.70435,1.70475,1.70405,1.70435,25200000.0
2009-08-12 23:50:00,1.7048,1.7052,1.7046,1.70515,39900000.0
2009-08-12 23:51:00,1.70515,1.70515,1.70395,1.7041,7800000.0
2009-08-12 23:52:00,1.70415,1.7042,1.7041,1.70415,12600000.0
2009-08-12 23:53:00,1.70415,1.7044,1.7041,1.7044,10400000.0
2009-08-12 23:54:00,1.7044,1.70465,1.7044,1.7046,11600000.0
2009-08-12 23:55:00,1.7046,1.7046,1.70395,1.704,25200000.0
2009-08-12 23:56:00,1.7039,1.7039,1.7035,1.70375,21800000.0
2009-08-12 23:57:00,1.70371,1.70373,1.70366,1.70373,3000000.0
2009-08-12 23:58:00,1.70375,1.70375,1.70375,1.70375,3000000.0
2009-08-12 23:59:00,1.7037,1.70375,1.70225,1.7024,25700000.0
2009-08-13 00:00:00,1.7024,1.70375,1.7024,1.7034,97100000.0
2009-08-13 00:01:00,1.7035,1.70375,1.70325,1.70345,17000000.0
2009-08-13 00:02:00,1.7036,1.70365,1.70325,1.70345,18000000.0
2009-08-13 00:03:00,1.70325,1.7035,1.70325,1.7035,11600000.0
2009-08-13 00:04:00,1.7035,1.70365,1.7034,1.70345,21700000.0
2009-08-13 00:05:00,1.7034,1.70343,1.7034,1.70342,10600000.0
2009-08-13 00:06:00,1.7033,1.7036,1.7033,1.7036,10600000.0
2009-08-13 00:07:00,1.7036,1.7036,1.7036,1.7036,1000000.0
2009-08-13 00:08:00,1.70355,1.70375,1.7035,1.7036,13800000.0
2009-08-13 00:09:00,1.70345,1.70345,1.7033,1.7033,19000000.0
2009-08-13 00:10:00,1.7034,1.7036,1.7034,1.7036,11700000.0
2009-08-13 00:11:00,1.70365,1.7038,1.70365,1.7038,2000000.0
2009-08-13 00:12:00,1.7037,1.7037,1.70365,1.70365,4700000.0
2009-08-13 00:13:00,1.70355,1.70385,1.70355,1.7036,25400000.0
2009-08-13 00:14:00,1.70365,1.7039,1.70365,1.7039,12000000.0
2009-08-13 00:15:00,1.70385,1.70435,1.70385,1.70425,20000000.0
2009-08-13 00:16:00,1.7043,1.7046,1.70425,1.70425,17100000.0
2009-08-13 00:17:00,1.7042,1.7043,1.7041,1.7043,7000000.0
2009-08-13 00:18:00,1.7043,1.7043,1.7037,1.7041,36500000.0
2009-08-13 00:19:00,1.70405,1.70415,1.704,1.70415,19000000.0
2009-08-13 00:20:00,1.7041,1.7041,1.7041,1.7041,3000000.0
2009-08-13 00:21:00,1.70395,1.70415,1.70395,1.7041,7200000.0
2009-08-13 00:22:00,1.7041,1.70425,1.7041,1.7042,8000000.0
2009-08-13 00:23:00,1.704,1.7041,1.7035,1.7035,17100000.0
2009-08-13 00:24:00,1.7036,1.7036,1.7031,1.7035,19200000.0
2009-08-13 00:25:00,1.7035,1.70375,1.7035,1.70375,12800000.0
2009-08-13 00:26:00,1.70375,1.7043,1.70365,1.70395,21700000.0
2009-08-13 00:27:00,1.70375,1.7043,1.7035,1.7039,61000000.0
2009-08-13 00:28:00,1.7037,1.70375,1.7036,1.7037,17300000.0
2009-08-13 00:29:00,1.7037,1.7038,1.7036,1.7037,12000000.0
2009-08-13 00:30:00,1.70375,1.7039,1.7031,1.70315,66900000.0
2009-08-13 00:31:00,1.70315,1.7038,1.70315,1.70345,35000000.0
2009-08-13 00:32:00,1.7035,1.7038,1.70335,1.7036,35300000.0
2009-08-13 00:33:00,1.70355,1.7036,1.70355,1.70355,5000000.0
2009-08-13 00:34:00,1.70355,1.7037,1.70355,1.7037,16100000.0
2009-08-13 00:35:00,1.70385,1.70415,1.70385,1.7041,31600000.0
2009-08-13 00:36:00,1.7041,1.70415,1.7041,1.7041,22400000.0
2009-08-13 00:37:00,1.7041,1.7041,1.7038,1.70385,10100000.0
2009-08-13 00:38:00,1.7038,1.704,1.7035,1.70365,34100000.0
2009-08-13 00:39:00,1.70375,1.70385,1.7037,1.7037,23100000.0
2009-08-13 00:40:00,1.7037,1.7038,1.7037,1.7038,17900000.0
2009-08-13 00:41:00,1.7037,1.7045,1.7037,1.7045,33100000.0
2009-08-13 00:42:00,1.7045,1.7045,1.704,1.70415,45600000.0
2009-08-13 00:43:00,1.70405,1.70455,1.704,1.70445,31300000.0
2009-08-13 00:44:00,1.7045,1.7047,1.70425,1.70425,31200000.0
2009-08-13 00:45:00,1.7042,1.7042,1.7041,1.70415,7000000.0
2009-08-13 00:46:00,1.7041,1.7043,1.70395,1.704,19900000.0
2009-08-13 00:47:00,1.704,1.704,1.7035,1.70355,12400000.0
2009-08-13 00:48:00,1.7037,1.7038,1.7037,1.7038,6000000.0
2009-08-13 00:49:00,1.70375,1.70395,1.70375,1.7039,11100000.0
2009-08-13 00:50:00,1.7039,1.70395,1.7039,1.7039,5000000.0
2009-08-13 00:51:00,1.7039,1.70445,1.7039,1.7044,25300000.0
2009-08-13 00:52:00,1.7043,1.70445,1.70425,1.70445,14600000.0
2009-08-13 00:53:00,1.70445,1.70445,1.7039,1.7042,26800000.0
2009-08-13 00:54:00,1.70415,1.70415,1.70385,1.704,64600000.0
2009-08-13 00:55:00,1.7042,1.70455,1.7037,1.7038,86500000.0
2009-08-13 00:56:00,1.7038,1.7038,1.70315,1.7035,53100000.0
2009-08-13 00:57:00,1.7036,1.7036,1.7032,1.7036,43100000.0
2009-08-13 00:58:00,1.7037,1.7037,1.7032,1.7032,39900000.0
2009-08-13 00:59:00,1.70315,1.7034,1.70295,1.70325,41100000.0
2009-08-13 01:00:00,1.70325,1.7037,1.70325,1.7034,97400000.0
2009-08-13 01:01:00,1.7033,1.70335,1.7033,1.7033,14300000.0
2009-08-13 01:02:00,1.7033,1.7037,1.7033,1.7037,30800000.0
2009-08-13 01:03:00,1.7038,1.7042,1.70375,1.704,112800000.0
2009-08-13 01:04:00,1.7039,1.7039,1.7037,1.7039,99900000.0
2009-08-13 01:05:00,1.7039,1.70445,1.7039,1.704,55100000.0
2009-08-13 01:06:00,1.704,1.704,1.704,1.704,29000000.0
2009-08-13 01:07:00,1.704,1.704,1.704,1.704,37100000.0
2009-08-13 01:08:00,1.704,1.704,1.704,1.704,27100000.0
2009-08-13 01:09:00,1.70415,1.70415,1.704,1.7041,34200000.0
2009-08-13 01:10:00,1.70405,1.7049,1.70405,1.70435,104500000.0
2009-08-13 01:11:00,1.70435,1.70445,1.70405,1.7042,80700000.0
2009-08-13 01:12:00,1.7042,1.7046,1.7042,1.70445,33300000.0
2009-08-13 01:13:00,1.70445,1.7046,1.70385,1.70405,30200000.0
2009-08-13 01:14:00,1.70395,1.7041,1.70385,1.7041,37700000.0
2009-08-13 01:15:00,1.7042,1.70445,1.7041,1.7043,28400000.0
2009-08-13 01:16:00,1.7042,1.7042,1.70345,1.7038,57700000.0
2009-08-13 01:17:00,1.7039,1.70445,1.7039,1.70435,29100000.0
2009-08-13 01:18:00,1.7042,1.70435,1.70415,1.70425,30900000.0
2009-08-13 01:19:00,1.70415,1.70435,1.704,1.70425,66600000.0
2009-08-13 01:20:00,1.70425,1.70485,1.70425,1.7048,35100000.0
2009-08-13 01:21:00,1.70485,1.70485,1.7046,1.7047,38100000.0
2009-08-13 01:22:00,1.7047,1.7047,1.7047,1.7047,2100000.0
2009-08-13 01:23:00,1.7047,1.7051,1.7046,1.7051,27800000.0
2009-08-13 01:24:00,1.7051,1.7053,1.70485,1.7053,66200000.0
2009-08-13 01:25:00,1.7053,1.7053,1.7052,1.7053,14600000.0
2009-08-13 01:26:00,1.70525,1.70525,1.705,1.70505,33400000.0
2009-08-13 01:27:00,1.705,1.7054,1.705,1.7052,64400000.0
2009-08-13 01:28:00,1.7052,1.7052,1.70445,1.7047,76100000.0
2009-08-13 01:29:00,1.7047,1.7049,1.70455,1.7049,15400000.0
2009-08-13 01:30:00,1.7049,1.7049,1.7047,1.7047,17800000.0
2009-08-13 01:31:00,1.7047,1.70505,1.7047,1.70505,14100000.0
2009-08-13 01:32:00,1.70505,1.7051,1.70495,1.70495,9600000.0
2009-08-13 01:33:00,1.70495,1.705,1.7049,1.70495,16900000.0
2009-08-13 01:34:00,1.7051,1.7054,1.70505,1.70535,39000000.0
2009-08-13 01:35:00,1.7054,1.7056,1.7054,1.7056,33700000.0
2009-08-13 01:36:00,1.7055,1.7057,1.7055,1.7056,20600000.0
2009-08-13 01:37:00,1.7055,1.7055,1.70525,1.70545,31200000.0
2009-08-13 01:38:00,1.70545,1.70545,1.70515,1.7052,32300000.0
2009-08-13 01:39:00,1.70515,1.70525,1.70515,1.70525,6400000.0
2009-08-13 01:40:00,1.7053,1.70545,1.7053,1.70535,19700000.0
2009-08-13 01:41:00,1.7053,1.70535,1.7053,1.70535,5100000.0
2009-08-13 01:42:00,1.7052,1.7054,1.7049,1.7049,28600000.0
2009-08-13 01:43:00,1.705,1.7053,1.70425,1.7047,62200000.0
2009-08-13 01:44:00,1.7047,1.70495,1.70375,1.70445,89000000.0
2009-08-13 01:45:00,1.7044,1.70445,1.7039,1.70425,61700000.0
2009-08-13 01:46:00,1.7042,1.70505,1.7042,1.7049,85500000.0
2009-08-13 01:47:00,1.70495,1.7052,1.7048,1.7048,26500000.0
2009-08-13 01:48:00,1.7048,1.705,1.70465,1.7048,45400000.0
2009-08-13 01:49:00,1.7049,1.70495,1.7047,1.7049,45200000.0
2009-08-13 01:50:00,1.7049,1.705,1.7048,1.70485,22600000.0
2009-08-13 01:51:00,1.70485,1.705,1.70485,1.70485,13600000.0
2009-08-13 01:52:00,1.70485,1.70485,1.70455,1.70455,7800000.0
2009-08-13 01:53:00,1.70465,1.70475,1.70445,1.70445,21800000.0
2009-08-13 01:54:00,1.7045,1.70455,1.7039,1.7041,40400000.0
2009-08-13 01:55:00,1.70395,1.7041,1.7039,1.70395,14500000.0
2009-08-13 01:56:00,1.70405,1.7044,1.70395,1.70395,19600000.0
2009-08-13 01:57:00,1.7041,1.7048,1.70405,1.70425,68700000.0
2009-08-13 01:58:00,1.7042,1.7042,1.7041,1.7041,12400000.0
2009-08-13 01:59:00,1.70415,1.7047,1.70415,1.70455,50200000.0
2009-08-13 02:00:00,1.7041,1.7046,1.7041,1.7041,95900000.0
2009-08-13 02:01:00,1.7041,1.70435,1.7041,1.70435,43400000.0
2009-08-13 02:02:00,1.7044,1.70465,1.7043,1.7043,17400000.0
2009-08-13 02:03:00,1.70445,1.70455,1.7043,1.70445,34100000.0
2009-08-13 02:04:00,1.7044,1.7045,1.7042,1.70445,52500000.0
2009-08-13 02:05:00,1.7045,1.70475,1.7044,1.70455,53600000.0
2009-08-13 02:06:00,1.70455,1.705,1.70435,1.7047,52400000.0
2009-08-13 02:07:00,1.70475,1.70515,1.70475,1.7049,70600000.0
2009-08-13 02:08:00,1.7051,1.7054,1.70495,1.70505,62500000.0
2009-08-13 02:09:00,1.70505,1.70515,1.7048,1.70485,39600000.0
2009-08-13 02:10:00,1.7049,1.7056,1.70485,1.7055,136900000.0
2009-08-13 02:11:00,1.70555,1.70585,1.70505,1.70585,113300000.0
2009-08-13 02:12:00,1.7058,1.7061,1.7052,1.70565,66900000.0
2009-08-13 02:13:00,1.7056,1.70575,1.70525,1.70575,102500000.0
2009-08-13 02:14:00,1.70565,1.70565,1.70505,1.70535,95100000.0
2009-08-13 02:15:00,1.7053,1.7058,1.705,1.7058,77900000.0
2009-08-13 02:16:00,1.70585,1.70615,1.70585,1.7059,76600000.0
2009-08-13 02:17:00,1.70595,1.70595,1.705,1.70515,54700000.0
2009-08-13 02:18:00,1.7051,1.70545,1.7051,1.70525,22600000.0
2009-08-13 02:19:00,1.7052,1.7054,1.70505,1.70525,71900000.0
2009-08-13 02:20:00,1.70525,1.70525,1.70465,1.70485,101800000.0
2009-08-13 02:21:00,1.70475,1.70535,1.7045,1.70495,116600000.0
2009-08-13 02:22:00,1.70495,1.7052,1.7048,1.70515,52400000.0
2009-08-13 02:23:00,1.70515,1.70525,1.70485,1.705,61700000.0
2009-08-13 02:24:00,1.70485,1.70515,1.70475,1.70495,64900000.0
2009-08-13 02:25:00,1.705,1.70565,1.70485,1.7051,82200000.0
2009-08-13 02:26:00,1.70515,1.7053,1.7049,1.7052,65300000.0
2009-08-13 02:27:00,1.7052,1.7053,1.70465,1.70515,81000000.0
2009-08-13 02:28:00,1.705,1.70525,1.7047,1.7048,49300000.0
2009-08-13 02:29:00,1.70475,1.7049,1.7045,1.7049,63700000.0
2009-08-13 02:30:00,1.7049,1.7051,1.7044,1.7045,66400000.0
2009-08-13 02:31:00,1.70455,1.7048,1.70405,1.7043,110200000.0
2009-08-13 02:32:00,1.7044,1.7044,1.704,1.704,48200000.0
2009-08-13 02:33:00,1.704,1.70415,1.7039,1.7041,135000000.0
2009-08-13 02:34:00,1.70415,1.7044,1.7034,1.7037,68600000.0
2009-08-13 02:35:00,1.7037,1.7042,1.7034,1.70375,105500000.0
2009-08-13 02:36:00,1.7037,1.7037,1.7025,1.70255,94700000.0
2009-08-13 02:37:00,1.7027,1.70325,1.7022,1.70315,120700000.0
2009-08-13 02:38:00,1.7031,1.7041,1.7029,1.7029,137700000.0
2009-08-13 02:39:00,1.70295,1.7033,1.70295,1.7033,75500000.0
2009-08-13 02:40:00,1.7033,1.70335,1.703,1.703,83100000.0
2009-08-13 02:41:00,1.70305,1.7032,1.7022,1.70295,144900000.0
2009-08-13 02:42:00,1.70275,1.703,1.70245,1.70295,168900000.0
2009-08-13 02:43:00,1.7029,1.7032,1.7027,1.703,83700000.0
2009-08-13 02:44:00,1.7029,1.7033,1.70275,1.7033,126400000.0
2009-08-13 02:45:00,1.7033,1.70335,1.7029,1.7029,64800000.0
2009-08-13 02:46:00,1.70295,1.7031,1.7028,1.70295,44500000.0
2009-08-13 02:47:00,1.70295,1.703,1.70285,1.7029,18900000.0
2009-08-13 02:48:00,1.7029,1.7029,1.70245,1.7029,38700000.0
2009-08-13 02:49:00,1.70285,1.70355,1.70285,1.7035,77800000.0
2009-08-13 02:50:00,1.7036,1.7036,1.7032,1.7034,114900000.0
2009-08-13 02:51:00,1.7035,1.7037,1.70325,1.7034,93500000.0
2009-08-13 02:52:00,1.7034,1.7036,1.70315,1.7033,97100000.0
2009-08-13 02:53:00,1.7033,1.7035,1.7029,1.703,49600000.0
2009-08-13 02:54:00,1.7029,1.703,1.7022,1.70265,109200000.0
2009-08-13 02:55:00,1.70265,1.703,1.7024,1.7027,136400000.0
2009-08-13 02:56:00,1.7027,1.7031,1.70255,1.70295,89900000.0
2009-08-13 02:57:00,1.7029,1.7031,1.7028,1.7031,79800000.0
2009-08-13 02:58:00,1.7031,1.7032,1.703,1.70315,101500000.0
2009-08-13 02:59:00,1.70315,1.70315,1.70275,1.7031,98200000.0
2009-08-13 03:00:00,1.70305,1.70325,1.7026,1.703,108800000.0
2009-08-13 03:01:00,1.7031,1.70315,1.7027,1.7027,124000000.0
2009-08-13 03:02:00,1.70265,1.70275,1.70235,1.70275,42400000.0
2009-08-13 03:03:00,1.7026,1.7026,1.70225,1.7024,64600000.0
2009-08-13 03:04:00,1.7025,1.7025,1.70145,1.7015,189700000.0
2009-08-13 03:05:00,1.7015,1.70205,1.701,1.701,161000000.0
2009-08-13 03:06:00,1.701,1.7012,1.7005,1.7011,128800000.0
2009-08-13 03:07:00,1.701,1.7011,1.70065,1.7007,119100000.0
2009-08-13 03:08:00,1.70075,1.701,1.7005,1.701,88300000.0
2009-08-13 03:09:00,1.7008,1.70125,1.7008,1.7011,103100000.0
2009-08-13 03:10:00,1.7011,1.7017,1.7011,1.70145,97800000.0
2009-08-13 03:11:00,1.7014,1.702,1.70115,1.7018,188700000.0
2009-08-13 03:12:00,1.7017,1.702,1.7014,1.7019,146900000.0
2009-08-13 03:13:00,1.70185,1.70185,1.70155,1.7017,55400000.0
2009-08-13 03:14:00,1.7019,1.7031,1.7018,1.70295,124700000.0
2009-08-13 03:15:00,1.7029,1.70315,1.70235,1.7029,96800000.0
2009-08-13 03:16:00,1.7029,1.7029,1.70215,1.7027,139000000.0
2009-08-13 03:17:00,1.7027,1.70305,1.7027,1.7028,96200000.0
2009-08-13 03:18:00,1.70275,1.7029,1.70275,1.7029,65300000.0
2009-08-13 03:19:00,1.7029,1.7031,1.70275,1.7029,72000000.0
2009-08-13 03:20:00,1.70295,1.7031,1.7029,1.7029,135700000.0
2009-08-13 03:21:00,1.7028,1.7029,1.70275,1.7028,49700000.0
2009-08-13 03:22:00,1.70295,1.70295,1.7027,1.7028,68700000.0
2009-08-13 03:23:00,1.70275,1.70275,1.7027,1.7027,8800000.0
2009-08-13 03:24:00,1.70255,1.70265,1.7024,1.7024,33000000.0
2009-08-13 03:25:00,1.7023,1.7027,1.7022,1.7025,96700000.0
2009-08-13 03:26:00,1.7023,1.70255,1.7022,1.7025,94300000.0
2009-08-13 03:27:00,1.70245,1.70245,1.7019,1.70195,119300000.0
2009-08-13 03:28:00,1.70195,1.70215,1.7019,1.7021,82600000.0
2009-08-13 03:29:00,1.7021,1.7024,1.7016,1.7024,174100000.0
2009-08-13 03:30:00,1.70205,1.7023,1.70155,1.7022,135400000.0
2009-08-13 03:31:00,1.70225,1.70235,1.7019,1.7021,103100000.0
2009-08-13 03:32:00,1.7022,1.7025,1.7019,1.7019,83700000.0
2009-08-13 03:33:00,1.7019,1.7025,1.7019,1.7024,80800000.0
2009-08-13 03:34:00,1.7024,1.70275,1.7024,1.70275,50700000.0
2009-08-13 03:35:00,1.7028,1.7033,1.70245,1.7033,130500000.0
2009-08-13 03:36:00,1.7032,1.7039,1.7031,1.7039,128900000.0
2009-08-13 03:37:00,1.7039,1.70415,1.70335,1.70415,71300000.0
2009-08-13 03:38:00,1.70415,1.70545,1.70415,1.70545,91200000.0
2009-08-13 03:39:00,1.7053,1.70545,1.7049,1.705,132600000.0
2009-08-13 03:40:00,1.70525,1.7059,1.70525,1.7057,81200000.0
2009-08-13 03:41:00,1.70555,1.70555,1.7047,1.7053,159100000.0
2009-08-13 03:42:00,1.70535,1.70575,1.7052,1.70575,168100000.0
2009-08-13 03:43:00,1.7058,1.7058,1.705,1.70545,142600000.0
2009-08-13 03:44:00,1.70525,1.70535,1.7047,1.7049,136700000.0
2009-08-13 03:45:00,1.7049,1.7049,1.70405,1.7043,152000000.0
2009-08-13 03:46:00,1.70425,1.70465,1.7041,1.70435,126500000.0
2009-08-13 03:47:00,1.7042,1.7046,1.7042,1.7042,106100000.0
2009-08-13 03:48:00,1.7043,1.70465,1.7041,1.70455,99800000.0
2009-08-13 03:49:00,1.7046,1.7049,1.70455,1.7048,83800000.0
2009-08-13 03:50:00,1.7049,1.7054,1.70485,1.7051,148500000.0
2009-08-13 03:51:00,1.7051,1.70545,1.7051,1.7053,89200000.0
2009-08-13 03:52:00,1.7053,1.7054,1.705,1.7051,106800000.0
2009-08-13 03:53:00,1.7052,1.7053,1.7049,1.705,87200000.0
2009-08-13 03:54:00,1.7051,1.7054,1.7045,1.7045,199300000.0
2009-08-13 03:55:00,1.7048,1.705,1.7046,1.70495,116200000.0
2009-08-13 03:56:00,1.705,1.70505,1.7047,1.70505,133200000.0
2009-08-13 03:57:00,1.70515,1.7054,1.70385,1.70455,146900000.0
2009-08-13 03:58:00,1.7045,1.70495,1.7043,1.7049,69000000.0
2009-08-13 03:59:00,1.70495,1.70495,1.70445,1.7045,83900000.0
2009-08-13 04:00:00,1.7045,1.7047,1.7042,1.70435,21100000.0
2009-08-13 04:01:00,1.70435,1.70445,1.7037,1.704,65200000.0
2009-08-13 04:02:00,1.704,1.70405,1.70345,1.70345,73900000.0
2009-08-13 04:03:00,1.7035,1.7039,1.70315,1.7037,48300000.0
2009-08-13 04:04:00,1.70355,1.704,1.7034,1.70345,60800000.0
2009-08-13 04:05:00,1.7034,1.7035,1.7031,1.7031,37900000.0
2009-08-13 04:06:00,1.703,1.7031,1.7028,1.7028,66100000.0
2009-08-13 04:07:00,1.70265,1.703,1.7026,1.703,60900000.0
2009-08-13 04:08:00,1.7028,1.7029,1.70215,1.7023,155800000.0
2009-08-13 04:09:00,1.70235,1.70355,1.7023,1.7035,166000000.0
2009-08-13 04:10:00,1.70345,1.70375,1.70345,1.7037,93600000.0
2009-08-13 04:11:00,1.7038,1.7039,1.70315,1.7037,101600000.0
2009-08-13 04:12:00,1.7036,1.7043,1.70345,1.70425,54400000.0
2009-08-13 04:13:00,1.7043,1.70435,1.7037,1.70415,45200000.0
2009-08-13 04:14:00,1.7042,1.7044,1.7042,1.7043,23800000.0
2009-08-13 04:15:00,1.7043,1.7044,1.704,1.7043,86400000.0
2009-08-13 04:16:00,1.7042,1.7042,1.70345,1.70365,74900000.0
2009-08-13 04:17:00,1.7036,1.70405,1.70325,1.7034,100100000.0
2009-08-13 04:18:00,1.7034,1.7036,1.70305,1.7031,48100000.0
2009-08-13 04:19:00,1.703,1.7033,1.703,1.703,27600000.0
2009-08-13 04:20:00,1.70295,1.70295,1.7022,1.7028,33900000.0
2009-08-13 04:21:00,1.7028,1.70295,1.70275,1.70295,22600000.0
2009-08-13 04:22:00,1.70285,1.7033,1.7027,1.703,102300000.0
2009-08-13 04:23:00,1.7029,1.70365,1.70285,1.70355,51200000.0
2009-08-13 04:24:00,1.70365,1.7039,1.70335,1.7037,121600000.0
2009-08-13 04:25:00,1.70365,1.70365,1.70315,1.7034,110700000.0
2009-08-13 04:26:00,1.7034,1.70345,1.70275,1.70285,25800000.0
2009-08-13 04:27:00,1.7027,1.70295,1.7025,1.7029,72900000.0
2009-08-13 04:28:00,1.7027,1.7028,1.70245,1.7025,60200000.0
2009-08-13 04:29:00,1.7025,1.7027,1.7014,1.7016,211100000.0
2009-08-13 04:30:00,1.7018,1.7021,1.70155,1.70205,121000000.0
2009-08-13 04:31:00,1.70205,1.70285,1.70195,1.7027,118800000.0
2009-08-13 04:32:00,1.70275,1.703,1.7027,1.7028,43100000.0
2009-08-13 04:33:00,1.7027,1.7029,1.70245,1.7026,39500000.0
2009-08-13 04:34:00,1.70265,1.70285,1.70265,1.7028,15700000.0
2009-08-13 04:35:00,1.7028,1.70285,1.7021,1.7021,27700000.0
2009-08-13 04:36:00,1.70205,1.70205,1.70125,1.70145,62500000.0
2009-08-13 04:37:00,1.7014,1.7018,1.70115,1.70165,68400000.0
2009-08-13 04:38:00,1.70165,1.7018,1.7016,1.7016,19400000.0
2009-08-13 04:39:00,1.7016,1.7016,1.701,1.701,25900000.0
2009-08-13 04:40:00,1.701,1.70145,1.7009,1.70115,75600000.0
2009-08-13 04:41:00,1.7012,1.7016,1.7011,1.70145,29500000.0
2009-08-13 04:42:00,1.7015,1.7015,1.7013,1.7015,21000000.0
2009-08-13 04:43:00,1.7015,1.70175,1.70115,1.7016,64700000.0
2009-08-13 04:44:00,1.7016,1.70165,1.70125,1.70155,59600000.0
2009-08-13 04:45:00,1.7015,1.7018,1.70125,1.7018,65500000.0
2009-08-13 04:46:00,1.7018,1.7018,1.7015,1.70165,111800000.0
2009-08-13 04:47:00,1.70165,1.7021,1.70155,1.70165,127600000.0
2009-08-13 04:48:00,1.70175,1.7022,1.70145,1.7017,93500000.0
2009-08-13 04:49:00,1.7018,1.7019,1.70175,1.70185,27800000.0
2009-08-13 04:50:00,1.7019,1.7021,1.70185,1.702,31000000.0
2009-08-13 04:51:00,1.702,1.7021,1.70195,1.7021,7100000.0
2009-08-13 04:52:00,1.702,1.7024,1.7018,1.70235,43500000.0
2009-08-13 04:53:00,1.7024,1.7025,1.70205,1.70225,18300000.0
2009-08-13 04:54:00,1.70215,1.7033,1.7021,1.7033,72300000.0
2009-08-13 04:55:00,1.7033,1.7033,1.70245,1.70275,81600000.0
2009-08-13 04:56:00,1.70285,1.7035,1.7027,1.70345,87100000.0
2009-08-13 04:57:00,1.7035,1.70375,1.70345,1.70375,58900000.0
2009-08-13 04:58:00,1.70385,1.70385,1.70355,1.70375,40300000.0
2009-08-13 04:59:00,1.7037,1.7039,1.70355,1.70355,56200000.0
2009-08-13 05:00:00,1.70355,1.70355,1.702,1.70235,77900000.0
2009-08-13 05:01:00,1.7025,1.7026,1.7024,1.70245,44700000.0
2009-08-13 05:02:00,1.7023,1.7025,1.7022,1.7023,58300000.0
2009-08-13 05:03:00,1.7024,1.7028,1.70225,1.70275,77000000.0
2009-08-13 05:04:00,1.7028,1.7029,1.7026,1.7026,41200000.0
2009-08-13 05:05:00,1.70265,1.7032,1.7024,1.70255,78900000.0
2009-08-13 05:06:00,1.7025,1.70275,1.70235,1.70275,71700000.0
2009-08-13 05:07:00,1.7028,1.703,1.70265,1.70275,58600000.0
2009-08-13 05:08:00,1.70275,1.703,1.70255,1.7026,79200000.0
2009-08-13 05:09:00,1.7026,1.70335,1.7026,1.70335,123800000.0
2009-08-13 05:10:00,1.7032,1.7035,1.7029,1.70295,70600000.0
2009-08-13 05:11:00,1.70295,1.7031,1.7027,1.703,74300000.0
2009-08-13 05:12:00,1.7029,1.7032,1.7027,1.70315,26200000.0
2009-08-13 05:13:00,1.7032,1.7032,1.7029,1.7029,36100000.0
2009-08-13 05:14:00,1.703,1.7034,1.7028,1.7031,66200000.0
2009-08-13 05:15:00,1.7031,1.7038,1.7031,1.7038,64600000.0
2009-08-13 05:16:00,1.70375,1.7043,1.7035,1.7043,124600000.0
2009-08-13 05:17:00,1.70395,1.7045,1.70385,1.7043,80200000.0
2009-08-13 05:18:00,1.7042,1.70455,1.70395,1.70395,59000000.0
2009-08-13 05:19:00,1.704,1.70415,1.7039,1.70395,39300000.0
2009-08-13 05:20:00,1.70395,1.70405,1.7028,1.70285,56600000.0
2009-08-13 05:21:00,1.703,1.70325,1.703,1.70325,8200000.0
2009-08-13 05:22:00,1.7032,1.7032,1.7029,1.7029,13200000.0
2009-08-13 05:23:00,1.703,1.70335,1.703,1.70325,14700000.0
2009-08-13 05:24:00,1.7032,1.70335,1.703,1.7032,20500000.0
2009-08-13 05:25:00,1.70315,1.7032,1.70285,1.70315,45100000.0
2009-08-13 05:26:00,1.7032,1.70325,1.7032,1.70325,3000000.0
2009-08-13 05:27:00,1.70315,1.70345,1.70315,1.70325,23900000.0
2009-08-13 05:28:00,1.70325,1.70345,1.7031,1.70345,52800000.0
2009-08-13 05:29:00,1.7034,1.70345,1.7032,1.70325,23900000.0
2009-08-13 05:30:00,1.70325,1.70325,1.7032,1.70325,13000000.0
2009-08-13 05:31:00,1.7031,1.7033,1.7031,1.7032,68100000.0
2009-08-13 05:32:00,1.70325,1.70325,1.70305,1.7032,33700000.0
2009-08-13 05:33:00,1.7032,1.7034,1.703,1.7031,29200000.0
2009-08-13 05:34:00,1.7031,1.70335,1.70305,1.7031,37200000.0
2009-08-13 05:35:00,1.70315,1.70315,1.70215,1.7025,49800000.0
2009-08-13 05:36:00,1.7024,1.70265,1.70205,1.70225,43900000.0
2009-08-13 05:37:00,1.7022,1.7025,1.7022,1.7024,28200000.0
2009-08-13 05:38:00,1.70235,1.70255,1.7022,1.70235,69600000.0
2009-08-13 05:39:00,1.7025,1.7025,1.7022,1.7022,58600000.0
2009-08-13 05:40:00,1.70225,1.70275,1.7022,1.70255,28700000.0
2009-08-13 05:41:00,1.70245,1.70255,1.70225,1.70225,77700000.0
2009-08-13 05:42:00,1.70225,1.7024,1.7022,1.7024,45600000.0
2009-08-13 05:43:00,1.70255,1.7026,1.7024,1.70245,27500000.0
2009-08-13 05:44:00,1.7025,1.70265,1.70245,1.7026,36300000.0
2009-08-13 05:45:00,1.70275,1.70275,1.70255,1.70265,30100000.0
2009-08-13 05:46:00,1.70265,1.70275,1.7023,1.70275,48500000.0
2009-08-13 05:47:00,1.70275,1.70275,1.70265,1.7027,6000000.0
2009-08-13 05:48:00,1.7026,1.70275,1.70255,1.70275,18400000.0
2009-08-13 05:49:00,1.70265,1.70265,1.70255,1.70255,23800000.0
2009-08-13 05:50:00,1.70255,1.70255,1.70255,1.70255,1000000.0
2009-08-13 05:51:00,1.70255,1.7027,1.7024,1.70255,26800000.0
2009-08-13 05:52:00,1.70245,1.7025,1.7024,1.7024,10600000.0
2009-08-13 05:53:00,1.7025,1.7025,1.7023,1.7024,13200000.0
2009-08-13 05:54:00,1.70245,1.70255,1.70245,1.70255,6700000.0
2009-08-13 05:55:00,1.70255,1.70265,1.7009,1.70135,40300000.0
2009-08-13 05:56:00,1.70135,1.7025,1.7013,1.70225,52000000.0
2009-08-13 05:57:00,1.7023,1.70245,1.7022,1.70235,22900000.0
2009-08-13 05:58:00,1.7022,1.7023,1.7022,1.70225,8300000.0
2009-08-13 05:59:00,1.7023,1.7024,1.7023,1.7023,17500000.0
2009-08-13 06:00:00,1.7023,1.7024,1.70225,1.70235,28400000.0
2009-08-13 06:01:00,1.7023,1.7024,1.70225,1.7024,28800000.0
2009-08-13 06:02:00,1.7024,1.7024,1.70225,1.70225,18700000.0
2009-08-13 06:03:00,1.70225,1.7025,1.70225,1.7025,29700000.0
2009-08-13 06:04:00,1.7022,1.7024,1.7022,1.7024,21600000.0
2009-08-13 06:05:00,1.7024,1.70255,1.70235,1.7024,25700000.0
2009-08-13 06:06:00,1.70245,1.70255,1.70225,1.70245,45100000.0
2009-08-13 06:07:00,1.70245,1.70245,1.70245,1.70245,2000000.0
2009-08-13 06:08:00,1.70245,1.7025,1.70245,1.70245,4000000.0
2009-08-13 06:09:00,1.7025,1.70265,1.70245,1.70265,9600000.0
2009-08-13 06:10:00,1.70255,1.70265,1.70245,1.7025,22000000.0
2009-08-13 06:11:00,1.70255,1.70265,1.70245,1.70255,23000000.0
2009-08-13 06:12:00,1.7024,1.70255,1.7023,1.70235,44600000.0
2009-08-13 06:13:00,1.70235,1.7025,1.7022,1.7024,48000000.0
2009-08-13 06:14:00,1.70245,1.70245,1.7022,1.7024,38600000.0
2009-08-13 06:15:00,1.7024,1.7024,1.7022,1.70235,28000000.0
2009-08-13 06:16:00,1.70235,1.70245,1.7018,1.702,26900000.0
2009-08-13 06:17:00,1.702,1.7023,1.702,1.7022,22900000.0
2009-08-13 06:18:00,1.7022,1.7022,1.70205,1.70215,33900000.0
2009-08-13 06:19:00,1.70215,1.70245,1.702,1.70245,70900000.0
2009-08-13 06:20:00,1.70245,1.7025,1.70235,1.70235,13100000.0
2009-08-13 06:21:00,1.7024,1.7024,1.70195,1.70205,14100000.0
2009-08-13 06:22:00,1.7022,1.70235,1.7022,1.7022,18500000.0
2009-08-13 06:23:00,1.70225,1.70225,1.7022,1.7022,20500000.0
2009-08-13 06:24:00,1.7022,1.70235,1.70205,1.7022,49800000.0
2009-08-13 06:25:00,1.70215,1.70215,1.7017,1.70175,44000000.0
2009-08-13 06:26:00,1.7019,1.7019,1.70115,1.70145,109900000.0
2009-08-13 06:27:00,1.7015,1.7016,1.7013,1.70155,67700000.0
2009-08-13 06:28:00,1.70155,1.70165,1.7014,1.7014,65900000.0
2009-08-13 06:29:00,1.7014,1.7017,1.70135,1.7016,119300000.0
2009-08-13 06:30:00,1.7017,1.7019,1.7017,1.70175,37700000.0
2009-08-13 06:31:00,1.70175,1.7019,1.7017,1.7019,74100000.0
2009-08-13 06:32:00,1.7018,1.7018,1.70145,1.7015,60900000.0
2009-08-13 06:33:00,1.7015,1.70195,1.7014,1.7017,115400000.0
2009-08-13 06:34:00,1.7018,1.70185,1.70165,1.70175,78300000.0
2009-08-13 06:35:00,1.70175,1.70185,1.7015,1.70185,99000000.0
2009-08-13 06:36:00,1.7018,1.7018,1.70145,1.7016,118800000.0
2009-08-13 06:37:00,1.70165,1.70175,1.7014,1.70155,48200000.0
2009-08-13 06:38:00,1.70155,1.7018,1.70135,1.70175,43700000.0
2009-08-13 06:39:00,1.7017,1.70195,1.7014,1.7018,51900000.0
2009-08-13 06:40:00,1.7018,1.7018,1.70155,1.70165,45100000.0
2009-08-13 06:41:00,1.70175,1.7019,1.7016,1.7019,47600000.0
2009-08-13 06:42:00,1.70185,1.7022,1.70185,1.7022,47900000.0
2009-08-13 06:43:00,1.70215,1.7022,1.7019,1.70195,48600000.0
2009-08-13 06:44:00,1.7021,1.7021,1.70185,1.70195,58900000.0
2009-08-13 06:45:00,1.7019,1.7022,1.7017,1.7018,77400000.0
2009-08-13 06:46:00,1.7017,1.7018,1.70155,1.7016,64100000.0
2009-08-13 06:47:00,1.7017,1.7017,1.70165,1.7017,19700000.0
2009-08-13 06:48:00,1.70165,1.70165,1.70125,1.7016,57400000.0
2009-08-13 06:49:00,1.70145,1.70155,1.7012,1.7012,58600000.0
2009-08-13 06:50:00,1.7012,1.70155,1.70105,1.70135,42600000.0
2009-08-13 06:51:00,1.7013,1.7016,1.70115,1.7013,67900000.0
2009-08-13 06:52:00,1.7013,1.7014,1.70105,1.70115,46000000.0
2009-08-13 06:53:00,1.70125,1.7013,1.70115,1.7013,18200000.0
2009-08-13 06:54:00,1.70115,1.7013,1.70085,1.7009,27600000.0
2009-08-13 06:55:00,1.70085,1.7013,1.70085,1.7011,34600000.0
2009-08-13 06:56:00,1.70115,1.7015,1.7005,1.70145,58000000.0
2009-08-13 06:57:00,1.7014,1.70145,1.70095,1.70115,44900000.0
2009-08-13 06:58:00,1.70115,1.70115,1.701,1.7011,26000000.0
2009-08-13 06:59:00,1.701,1.7013,1.701,1.70115,32500000.0
2009-08-13 07:00:00,1.7012,1.7012,1.70065,1.7009,77600000.0
2009-08-13 07:01:00,1.7007,1.701,1.7005,1.7009,91900000.0
2009-08-13 07:02:00,1.7009,1.7009,1.7006,1.7007,63800000.0
2009-08-13 07:03:00,1.7007,1.70115,1.7006,1.701,68100000.0
2009-08-13 07:04:00,1.70085,1.7009,1.7007,1.7008,96900000.0
2009-08-13 07:05:00,1.7008,1.7008,1.7003,1.7003,132300000.0
2009-08-13 07:06:00,1.70045,1.7006,1.70015,1.7005,98200000.0
2009-08-13 07:07:00,1.7004,1.7005,1.7002,1.7004,121700000.0
2009-08-13 07:08:00,1.70035,1.7005,1.70025,1.7005,67200000.0
2009-08-13 07:09:00,1.7004,1.70045,1.7001,1.7002,82000000.0
2009-08-13 07:10:00,1.7001,1.70055,1.69995,1.70045,109900000.0
2009-08-13 07:11:00,1.70035,1.701,1.70035,1.70055,65800000.0
2009-08-13 07:12:00,1.7005,1.7005,1.69975,1.7,73800000.0
2009-08-13 07:13:00,1.7,1.7001,1.6992,1.6994,55900000.0
2009-08-13 07:14:00,1.6994,1.6999,1.69935,1.69975,69800000.0
2009-08-13 07:15:00,1.6998,1.7001,1.69975,1.7001,52800000.0
2009-08-13 07:16:00,1.70015,1.70015,1.69965,1.6998,77800000.0
2009-08-13 07:17:00,1.6999,1.70005,1.69975,1.69975,60200000.0
2009-08-13 07:18:00,1.69975,1.6998,1.6996,1.69965,65400000.0
2009-08-13 07:19:00,1.6997,1.6998,1.69965,1.69965,33000000.0
2009-08-13 07:20:00,1.69965,1.6998,1.6995,1.6997,38200000.0
2009-08-13 07:21:00,1.6996,1.7001,1.6996,1.69995,44700000.0
2009-08-13 07:22:00,1.6998,1.69985,1.6996,1.69985,27300000.0
2009-08-13 07:23:00,1.6998,1.6998,1.69975,1.6998,10600000.0
2009-08-13 07:24:00,1.69985,1.69995,1.6996,1.6998,67400000.0
2009-08-13 07:25:00,1.69975,1.7,1.69965,1.6997,96100000.0
2009-08-13 07:26:00,1.6997,1.6998,1.69945,1.69975,104900000.0
2009-08-13 07:27:00,1.6998,1.7005,1.6998,1.70025,83700000.0
2009-08-13 07:28:00,1.7001,1.70025,1.69985,1.7001,70500000.0
2009-08-13 07:29:00,1.7003,1.7003,1.7,1.7,70500000.0
2009-08-13 07:30:00,1.7,1.70025,1.7,1.70005,54700000.0
2009-08-13 07:31:00,1.70005,1.7001,1.69975,1.69985,63200000.0
2009-08-13 07:32:00,1.6999,1.70025,1.69985,1.7002,87900000.0
2009-08-13 07:33:00,1.70035,1.70065,1.70025,1.7003,62800000.0
2009-08-13 07:34:00,1.70035,1.70075,1.70035,1.7007,58800000.0
2009-08-13 07:35:00,1.70075,1.70075,1.7004,1.7006,122900000.0
2009-08-13 07:36:00,1.7005,1.7007,1.7003,1.70055,132800000.0
2009-08-13 07:37:00,1.7006,1.701,1.7006,1.7007,55800000.0
2009-08-13 07:38:00,1.7007,1.7009,1.7003,1.7003,44200000.0
2009-08-13 07:39:00,1.7004,1.7004,1.7002,1.7002,39200000.0
2009-08-13 07:40:00,1.7002,1.7006,1.7002,1.7005,64200000.0
2009-08-13 07:41:00,1.7006,1.70085,1.7005,1.70075,70200000.0
2009-08-13 07:42:00,1.70075,1.70075,1.69955,1.6998,99000000.0
2009-08-13 07:43:00,1.69995,1.69995,1.6993,1.6999,104200000.0
2009-08-13 07:44:00,1.6998,1.7,1.6994,1.6994,77500000.0
2009-08-13 07:45:00,1.6994,1.69955,1.6992,1.6994,47000000.0
2009-08-13 07:46:00,1.69945,1.69965,1.6994,1.69955,77500000.0
2009-08-13 07:47:00,1.69955,1.6998,1.6994,1.69945,108400000.0
2009-08-13 07:48:00,1.6995,1.69985,1.69925,1.6998,33600000.0
2009-08-13 07:49:00,1.69985,1.69985,1.6995,1.6996,72700000.0
2009-08-13 07:50:00,1.6996,1.70005,1.69955,1.7,69000000.0
2009-08-13 07:51:00,1.69995,1.70015,1.6998,1.7,72800000.0
2009-08-13 07:52:00,1.7,1.7001,1.6997,1.69985,89400000.0
2009-08-13 07:53:00,1.69975,1.7001,1.69965,1.7001,120700000.0
2009-08-13 07:54:00,1.7,1.7,1.6997,1.6997,26200000.0
2009-08-13 07:55:00,1.69965,1.69965,1.6994,1.6996,100300000.0
2009-08-13 07:56:00,1.69955,1.69985,1.69925,1.6997,75800000.0
2009-08-13 07:57:00,1.6997,1.7002,1.69965,1.7001,85600000.0
2009-08-13 07:58:00,1.70015,1.7002,1.69995,1.7,65700000.0
2009-08-13 07:59:00,1.6999,1.70015,1.6997,1.69975,48200000.0
2009-08-13 08:00:00,1.70015,1.70095,1.7,1.70035,102400000.0
2009-08-13 08:01:00,1.7004,1.70095,1.7001,1.7005,187300000.0
2009-08-13 08:02:00,1.70015,1.701,1.6999,1.7004,155400000.0
2009-08-13 08:03:00,1.7004,1.7007,1.6999,1.6999,120900000.0
2009-08-13 08:04:00,1.69985,1.70085,1.6997,1.7004,271600000.0
2009-08-13 08:05:00,1.7004,1.7006,1.69975,1.70015,129800000.0
2009-08-13 08:06:00,1.7001,1.70025,1.6994,1.69965,126300000.0
2009-08-13 08:07:00,1.69965,1.6997,1.69895,1.69935,173600000.0
2009-08-13 08:08:00,1.69935,1.69945,1.69865,1.6991,122500000.0
2009-08-13 08:09:00,1.69925,1.69935,1.69885,1.6991,116600000.0
2009-08-13 08:10:00,1.6991,1.6991,1.69825,1.69855,112200000.0
2009-08-13 08:11:00,1.69845,1.69845,1.6979,1.69815,138100000.0
2009-08-13 08:12:00,1.6981,1.6984,1.69755,1.6984,111400000.0
2009-08-13 08:13:00,1.6984,1.69855,1.6978,1.69825,121800000.0
2009-08-13 08:14:00,1.6981,1.69845,1.6979,1.6982,139200000.0
2009-08-13 08:15:00,1.6982,1.6987,1.69725,1.6987,243500000.0
2009-08-13 08:16:00,1.6987,1.69885,1.69805,1.69815,199200000.0
2009-08-13 08:17:00,1.6982,1.6989,1.6981,1.69875,158100000.0
2009-08-13 08:18:00,1.69865,1.6995,1.6985,1.699,209900000.0
2009-08-13 08:19:00,1.6992,1.69925,1.6986,1.699,145600000.0
2009-08-13 08:20:00,1.69895,1.69895,1.69825,1.6986,98300000.0
2009-08-13 08:21:00,1.6986,1.69875,1.6982,1.6983,115700000.0
2009-08-13 08:22:00,1.69825,1.69865,1.6982,1.69845,133400000.0
2009-08-13 08:23:00,1.69845,1.69875,1.6983,1.6986,164500000.0
2009-08-13 08:24:00,1.69845,1.6986,1.69775,1.6981,154300000.0
2009-08-13 08:25:00,1.69815,1.6986,1.69785,1.6985,78800000.0
2009-08-13 08:26:00,1.69855,1.6989,1.69825,1.6986,93700000.0
2009-08-13 08:27:00,1.6986,1.6989,1.69815,1.69865,85200000.0
2009-08-13 08:28:00,1.6986,1.69885,1.69815,1.6982,108100000.0
2009-08-13 08:29:00,1.6983,1.6986,1.698,1.69855,105200000.0
2009-08-13 08:30:00,1.69855,1.69855,1.6981,1.69835,91600000.0
2009-08-13 08:31:00,1.6984,1.6988,1.69825,1.69875,147000000.0
2009-08-13 08:32:00,1.6987,1.6991,1.6984,1.6986,68300000.0
2009-08-13 08:33:00,1.69865,1.6988,1.69815,1.6987,107900000.0
2009-08-13 08:34:00,1.6988,1.6992,1.69835,1.69885,80800000.0
2009-08-13 08:35:00,1.69865,1.69865,1.698,1.6983,103400000.0
2009-08-13 08:36:00,1.69835,1.6986,1.69815,1.6984,108800000.0
2009-08-13 08:37:00,1.6984,1.6986,1.6982,1.6985,87200000.0
2009-08-13 08:38:00,1.6985,1.699,1.6985,1.6987,90200000.0
2009-08-13 08:39:00,1.6986,1.69905,1.69825,1.6983,88200000.0
2009-08-13 08:40:00,1.6983,1.69845,1.69785,1.6983,101800000.0
2009-08-13 08:41:00,1.69825,1.6987,1.6982,1.6984,113800000.0
2009-08-13 08:42:00,1.69835,1.6985,1.69805,1.6983,131000000.0
2009-08-13 08:43:00,1.6983,1.6986,1.6981,1.6984,101500000.0
2009-08-13 08:44:00,1.6984,1.6987,1.69825,1.6986,108800000.0
2009-08-13 08:45:00,1.69845,1.6988,1.6984,1.6986,142000000.0
2009-08-13 08:46:00,1.6986,1.69885,1.6985,1.6986,127500000.0
2009-08-13 08:47:00,1.6988,1.6988,1.6984,1.69845,96100000.0
2009-08-13 08:48:00,1.69845,1.699,1.69835,1.6989,150000000.0
2009-08-13 08:49:00,1.69885,1.6989,1.69855,1.69855,75000000.0
2009-08-13 08:50:00,1.69855,1.6988,1.6983,1.69875,82800000.0
2009-08-13 08:51:00,1.6988,1.6989,1.69855,1.6987,77500000.0
2009-08-13 08:52:00,1.6987,1.69915,1.6987,1.69905,154300000.0
2009-08-13 08:53:00,1.69915,1.6993,1.6985,1.69875,149000000.0
2009-08-13 08:54:00,1.69875,1.699,1.69855,1.69855,108200000.0
2009-08-13 08:55:00,1.69855,1.69865,1.69825,1.69845,99000000.0
2009-08-13 08:56:00,1.6985,1.6986,1.69795,1.6984,112400000.0
2009-08-13 08:57:00,1.6986,1.699,1.6975,1.69835,116000000.0
2009-08-13 08:58:00,1.6983,1.6985,1.69765,1.6979,91700000.0
2009-08-13 08:59:00,1.6979,1.69825,1.69755,1.6981,121000000.0
2009-08-13 09:00:00,1.6981,1.6986,1.6977,1.69815,105200000.0
2009-08-13 09:01:00,1.69815,1.69815,1.69745,1.69765,129300000.0
2009-08-13 09:02:00,1.6977,1.6979,1.6975,1.69775,118700000.0
2009-08-13 09:03:00,1.69765,1.69865,1.69755,1.6984,176400000.0
2009-08-13 09:04:00,1.6983,1.69845,1.69795,1.69815,136600000.0
2009-08-13 09:05:00,1.69805,1.6984,1.69785,1.69805,116200000.0
2009-08-13 09:06:00,1.698,1.69835,1.6979,1.69795,118400000.0
2009-08-13 09:07:00,1.69805,1.69865,1.69805,1.6983,96000000.0
2009-08-13 09:08:00,1.6984,1.6985,1.69805,1.69825,67500000.0
2009-08-13 09:09:00,1.69835,1.6984,1.69765,1.6978,138500000.0
2009-08-13 09:10:00,1.69785,1.698,1.6976,1.69765,59900000.0
2009-08-13 09:11:00,1.69765,1.69815,1.69765,1.6979,88400000.0
2009-08-13 09:12:00,1.698,1.6983,1.6977,1.6982,59400000.0
2009-08-13 09:13:00,1.69815,1.6982,1.6977,1.6982,100700000.0
2009-08-13 09:14:00,1.6982,1.6982,1.6976,1.6981,55000000.0
2009-08-13 09:15:00,1.698,1.69815,1.69775,1.6978,60700000.0
2009-08-13 09:16:00,1.69775,1.6979,1.6976,1.6978,82400000.0
2009-08-13 09:17:00,1.6979,1.698,1.69765,1.69785,76100000.0
2009-08-13 09:18:00,1.69775,1.69795,1.6974,1.69775,77300000.0
2009-08-13 09:19:00,1.6976,1.69775,1.69705,1.69715,62900000.0
2009-08-13 09:20:00,1.69715,1.6974,1.69655,1.6971,94300000.0
2009-08-13 09:21:00,1.69715,1.69725,1.6967,1.69705,72400000.0
2009-08-13 09:22:00,1.6971,1.6974,1.6968,1.69685,105400000.0
2009-08-13 09:23:00,1.69685,1.6972,1.69675,1.6972,58300000.0
2009-08-13 09:24:00,1.6972,1.69775,1.6971,1.69765,117000000.0
2009-08-13 09:25:00,1.69765,1.69805,1.6975,1.6978,52500000.0
2009-08-13 09:26:00,1.6978,1.6982,1.69775,1.698,88800000.0
2009-08-13 09:27:00,1.698,1.6983,1.69785,1.6983,39500000.0
2009-08-13 09:28:00,1.6983,1.69845,1.698,1.69805,99000000.0
2009-08-13 09:29:00,1.69805,1.69825,1.69795,1.69815,47700000.0
2009-08-13 09:30:00,1.6982,1.69845,1.698,1.6981,95000000.0
2009-08-13 09:31:00,1.69815,1.6983,1.6976,1.69775,99100000.0
2009-08-13 09:32:00,1.69765,1.6979,1.69755,1.6976,68400000.0
2009-08-13 09:33:00,1.69755,1.69795,1.6973,1.6979,119900000.0
2009-08-13 09:34:00,1.69795,1.6985,1.69795,1.69815,134900000.0
2009-08-13 09:35:00,1.69815,1.6986,1.6977,1.6982,56500000.0
2009-08-13 09:36:00,1.6983,1.6983,1.6976,1.698,122100000.0
2009-08-13 09:37:00,1.698,1.6981,1.69755,1.69755,67800000.0
2009-08-13 09:38:00,1.69755,1.6976,1.6973,1.69745,117500000.0
2009-08-13 09:39:00,1.6974,1.6977,1.6973,1.6976,60700000.0
2009-08-13 09:40:00,1.6975,1.6981,1.69745,1.69785,112200000.0
2009-08-13 09:41:00,1.69775,1.698,1.6977,1.698,54200000.0
2009-08-13 09:42:00,1.698,1.6983,1.69775,1.6981,196300000.0
2009-08-13 09:43:00,1.6979,1.69845,1.6979,1.69815,125200000.0
2009-08-13 09:44:00,1.6982,1.69835,1.698,1.698,103800000.0
2009-08-13 09:45:00,1.6981,1.69815,1.69755,1.6978,140100000.0
2009-08-13 09:46:00,1.6978,1.6978,1.69715,1.6975,115200000.0
2009-08-13 09:47:00,1.6975,1.69765,1.6973,1.6973,124200000.0
2009-08-13 09:48:00,1.6973,1.69795,1.69725,1.69795,99100000.0
2009-08-13 09:49:00,1.69785,1.69815,1.69775,1.69795,156100000.0
2009-08-13 09:50:00,1.69775,1.6981,1.6976,1.6979,155500000.0
2009-08-13 09:51:00,1.6979,1.6979,1.69745,1.69765,148800000.0
2009-08-13 09:52:00,1.6976,1.6978,1.69745,1.6975,127100000.0
2009-08-13 09:53:00,1.6977,1.6977,1.69715,1.6974,102000000.0
2009-08-13 09:54:00,1.69735,1.6977,1.69735,1.69755,97500000.0
2009-08-13 09:55:00,1.6975,1.69765,1.697,1.6971,183300000.0
2009-08-13 09:56:00,1.6971,1.6975,1.6964,1.6968,148400000.0
2009-08-13 09:57:00,1.69685,1.69685,1.6962,1.6962,166700000.0
2009-08-13 09:58:00,1.6962,1.69655,1.69605,1.6962,130100000.0
2009-08-13 09:59:00,1.69615,1.69635,1.6959,1.6963,146800000.0
2009-08-13 10:00:00,1.69615,1.6962,1.69565,1.69585,116800000.0
2009-08-13 10:01:00,1.69595,1.69605,1.69565,1.69575,87300000.0
2009-08-13 10:02:00,1.69585,1.69655,1.6957,1.69655,152900000.0
2009-08-13 10:03:00,1.69655,1.6968,1.69635,1.6965,136700000.0
2009-08-13 10:04:00,1.6965,1.69675,1.6963,1.69655,57000000.0
2009-08-13 10:05:00,1.69655,1.6969,1.69645,1.69645,166200000.0
2009-08-13 10:06:00,1.69645,1.69735,1.6964,1.69705,148400000.0
2009-08-13 10:07:00,1.6971,1.6971,1.696,1.6963,151000000.0
2009-08-13 10:08:00,1.6964,1.6967,1.69595,1.69655,156200000.0
2009-08-13 10:09:00,1.69665,1.6974,1.6966,1.69715,144000000.0
2009-08-13 10:10:00,1.6972,1.6977,1.69705,1.6976,85000000.0
2009-08-13 10:11:00,1.6975,1.69795,1.6975,1.69795,80100000.0
2009-08-13 10:12:00,1.69795,1.69795,1.6972,1.6974,83600000.0
2009-08-13 10:13:00,1.6974,1.6979,1.69725,1.6975,100100000.0
2009-08-13 10:14:00,1.6975,1.69755,1.6972,1.6973,47100000.0
2009-08-13 10:15:00,1.6973,1.69765,1.69675,1.6975,137300000.0
2009-08-13 10:16:00,1.6974,1.69765,1.6971,1.69725,100000000.0
2009-08-13 10:17:00,1.6973,1.6975,1.69715,1.6973,78800000.0
2009-08-13 10:18:00,1.69725,1.6975,1.69715,1.6974,44600000.0
2009-08-13 10:19:00,1.6974,1.6975,1.69695,1.69705,39800000.0
2009-08-13 10:20:00,1.697,1.6971,1.6968,1.6969,18000000.0
2009-08-13 10:21:00,1.69685,1.6971,1.69665,1.69675,95800000.0
2009-08-13 10:22:00,1.69675,1.69685,1.69655,1.69685,28200000.0
2009-08-13 10:23:00,1.69685,1.69695,1.69665,1.69695,55400000.0
2009-08-13 10:24:00,1.69695,1.69695,1.69645,1.69655,45900000.0
2009-08-13 10:25:00,1.69655,1.69705,1.6964,1.69705,43500000.0
2009-08-13 10:26:00,1.69715,1.69725,1.69685,1.6971,51900000.0
2009-08-13 10:27:00,1.69705,1.6971,1.69655,1.6968,56800000.0
2009-08-13 10:28:00,1.6967,1.69685,1.69655,1.69665,45000000.0
2009-08-13 10:29:00,1.6966,1.6969,1.6963,1.6968,97600000.0
2009-08-13 10:30:00,1.6967,1.6969,1.69665,1.6967,45700000.0
2009-08-13 10:31:00,1.69665,1.6969,1.69625,1.6968,56100000.0
2009-08-13 10:32:00,1.6968,1.6969,1.6963,1.6966,41500000.0
2009-08-13 10:33:00,1.6968,1.6968,1.69635,1.69635,56500000.0
2009-08-13 10:34:00,1.69635,1.69705,1.6963,1.69655,69800000.0
2009-08-13 10:35:00,1.69655,1.69675,1.69575,1.69575,71400000.0
2009-08-13 10:36:00,1.69565,1.6961,1.6953,1.69565,125700000.0
2009-08-13 10:37:00,1.6957,1.69575,1.69525,1.69555,147000000.0
2009-08-13 10:38:00,1.6954,1.69575,1.6952,1.6956,121300000.0
2009-08-13 10:39:00,1.6955,1.69555,1.69505,1.69545,146700000.0
2009-08-13 10:40:00,1.6955,1.6956,1.6951,1.69525,89200000.0
2009-08-13 10:41:00,1.6953,1.6954,1.6951,1.6954,67100000.0
2009-08-13 10:42:00,1.6954,1.69565,1.6953,1.6956,111200000.0
2009-08-13 10:43:00,1.6956,1.69585,1.6952,1.6955,106900000.0
2009-08-13 10:44:00,1.6955,1.6955,1.6951,1.6951,70600000.0
2009-08-13 10:45:00,1.695,1.695,1.6945,1.6945,133600000.0
2009-08-13 10:46:00,1.6945,1.69515,1.69445,1.6951,106500000.0
2009-08-13 10:47:00,1.6951,1.6955,1.6951,1.6954,164600000.0
2009-08-13 10:48:00,1.6954,1.69565,1.69525,1.69565,124100000.0
2009-08-13 10:49:00,1.69555,1.6961,1.69545,1.69595,125200000.0
2009-08-13 10:50:00,1.696,1.69615,1.69575,1.69575,73000000.0
2009-08-13 10:51:00,1.69575,1.69585,1.69535,1.69555,107200000.0
2009-08-13 10:52:00,1.69545,1.6959,1.6954,1.6956,135800000.0
2009-08-13 10:53:00,1.6957,1.6959,1.69545,1.6957,64100000.0
2009-08-13 10:54:00,1.6958,1.6958,1.69515,1.69545,64100000.0
2009-08-13 10:55:00,1.69545,1.69555,1.6952,1.6952,58500000.0
2009-08-13 10:56:00,1.69525,1.69555,1.69525,1.6954,47200000.0
2009-08-13 10:57:00,1.6954,1.69545,1.69465,1.695,60600000.0
2009-08-13 10:58:00,1.6951,1.6956,1.695,1.6952,70900000.0
2009-08-13 10:59:00,1.69515,1.6953,1.6949,1.6949,124500000.0
2009-08-13 11:00:00,1.6949,1.6955,1.6947,1.6948,204600000.0
2009-08-13 11:01:00,1.69475,1.6953,1.6947,1.6951,144200000.0
2009-08-13 11:02:00,1.69505,1.69535,1.69495,1.695,82600000.0
2009-08-13 11:03:00,1.69505,1.69525,1.6949,1.69505,72200000.0
2009-08-13 11:04:00,1.6952,1.69565,1.695,1.6951,93300000.0
2009-08-13 11:05:00,1.6952,1.69535,1.6948,1.6953,88800000.0
2009-08-13 11:06:00,1.6954,1.6955,1.6951,1.6953,100800000.0
2009-08-13 11:07:00,1.69515,1.69525,1.69475,1.69525,85900000.0
2009-08-13 11:08:00,1.69525,1.6954,1.69495,1.6951,60100000.0
2009-08-13 11:09:00,1.6952,1.6952,1.69455,1.6949,58200000.0
2009-08-13 11:10:00,1.6949,1.69515,1.69465,1.6951,108200000.0
2009-08-13 11:11:00,1.6951,1.6951,1.69455,1.69455,93300000.0
2009-08-13 11:12:00,1.69455,1.6947,1.6944,1.6945,49600000.0
2009-08-13 11:13:00,1.6946,1.69495,1.6943,1.6949,121200000.0
2009-08-13 11:14:00,1.6948,1.69525,1.69435,1.69525,78500000.0
2009-08-13 11:15:00,1.69525,1.69535,1.69495,1.69535,80200000.0
2009-08-13 11:16:00,1.69535,1.6963,1.6953,1.69625,72900000.0
2009-08-13 11:17:00,1.69625,1.69625,1.6953,1.69555,97200000.0
2009-08-13 11:18:00,1.69555,1.6956,1.6949,1.6952,114900000.0
2009-08-13 11:19:00,1.6952,1.6956,1.6952,1.69545,92900000.0
2009-08-13 11:20:00,1.6954,1.6957,1.69535,1.6955,63800000.0
2009-08-13 11:21:00,1.6954,1.6955,1.69525,1.69545,75900000.0
2009-08-13 11:22:00,1.6954,1.69565,1.6953,1.6956,111700000.0
2009-08-13 11:23:00,1.6956,1.6959,1.69545,1.69545,61500000.0
2009-08-13 11:24:00,1.6954,1.6957,1.69525,1.6953,72200000.0
2009-08-13 11:25:00,1.6953,1.6956,1.6951,1.6953,45800000.0
2009-08-13 11:26:00,1.6952,1.6953,1.6949,1.69495,56200000.0
2009-08-13 11:27:00,1.69485,1.69495,1.69475,1.69485,33800000.0
2009-08-13 11:28:00,1.6949,1.6956,1.69485,1.6956,55200000.0
2009-08-13 11:29:00,1.6956,1.6957,1.69545,1.69555,31000000.0
2009-08-13 11:30:00,1.6955,1.6957,1.69525,1.6953,39200000.0
2009-08-13 11:31:00,1.69535,1.6959,1.69535,1.6954,63400000.0
2009-08-13 11:32:00,1.69545,1.6956,1.6952,1.6955,83900000.0
2009-08-13 11:33:00,1.69545,1.6956,1.6952,1.6955,89100000.0
2009-08-13 11:34:00,1.69555,1.6959,1.69515,1.6953,78600000.0
2009-08-13 11:35:00,1.6953,1.6953,1.695,1.6951,40300000.0
2009-08-13 11:36:00,1.6951,1.6953,1.69495,1.69515,75100000.0
2009-08-13 11:37:00,1.6951,1.6954,1.69505,1.69525,32200000.0
2009-08-13 11:38:00,1.6952,1.6954,1.6952,1.69525,67800000.0
2009-08-13 11:39:00,1.69525,1.69565,1.6951,1.69545,81100000.0
2009-08-13 11:40:00,1.69545,1.6956,1.69535,1.69535,31000000.0
2009-08-13 11:41:00,1.6952,1.6955,1.69505,1.6954,59000000.0
2009-08-13 11:42:00,1.6955,1.6955,1.69515,1.69525,52300000.0
2009-08-13 11:43:00,1.69535,1.69535,1.6949,1.69495,39400000.0
2009-08-13 11:44:00,1.695,1.695,1.69445,1.69445,76600000.0
2009-08-13 11:45:00,1.69455,1.69465,1.6942,1.6945,75700000.0
2009-08-13 11:46:00,1.6945,1.69495,1.69425,1.69495,64800000.0
2009-08-13 11:47:00,1.6949,1.69495,1.6948,1.6948,28000000.0
2009-08-13 11:48:00,1.69475,1.6952,1.6947,1.6949,49400000.0
2009-08-13 11:49:00,1.6949,1.6953,1.6948,1.69515,75800000.0
2009-08-13 11:50:00,1.69515,1.69525,1.69485,1.6952,59100000.0
2009-08-13 11:51:00,1.6952,1.69525,1.69485,1.69515,82500000.0
2009-08-13 11:52:00,1.69505,1.6956,1.69485,1.6956,50800000.0
2009-08-13 11:53:00,1.69555,1.69575,1.6953,1.6953,46000000.0
2009-08-13 11:54:00,1.69535,1.6956,1.6953,1.69545,27100000.0
2009-08-13 11:55:00,1.6955,1.6957,1.6954,1.6955,23000000.0
2009-08-13 11:56:00,1.69535,1.69565,1.6952,1.69555,68900000.0
2009-08-13 11:57:00,1.6955,1.6958,1.69525,1.6958,70700000.0
2009-08-13 11:58:00,1.6958,1.69615,1.6958,1.69595,67900000.0
2009-08-13 11:59:00,1.6959,1.69625,1.69575,1.6962,104200000.0
2009-08-13 12:00:00,1.6962,1.6962,1.69585,1.69585,60600000.0
2009-08-13 12:01:00,1.69585,1.69585,1.695,1.69505,72300000.0
2009-08-13 12:02:00,1.69505,1.6953,1.6949,1.6953,42200000.0
2009-08-13 12:03:00,1.6953,1.6958,1.6952,1.69575,83800000.0
2009-08-13 12:04:00,1.69575,1.69585,1.69505,1.69515,98100000.0
2009-08-13 12:05:00,1.69515,1.69535,1.6949,1.6949,75200000.0
2009-08-13 12:06:00,1.6949,1.69515,1.6948,1.69495,48800000.0
2009-08-13 12:07:00,1.69495,1.69495,1.69445,1.69465,84300000.0
2009-08-13 12:08:00,1.6947,1.69485,1.69455,1.6947,57700000.0
2009-08-13 12:09:00,1.69465,1.695,1.6946,1.695,24800000.0
2009-08-13 12:10:00,1.695,1.6951,1.69475,1.69475,75400000.0
2009-08-13 12:11:00,1.69485,1.69485,1.6947,1.69475,59400000.0
2009-08-13 12:12:00,1.69475,1.6949,1.6946,1.6946,28800000.0
2009-08-13 12:13:00,1.69465,1.6947,1.69435,1.6946,22000000.0
2009-08-13 12:14:00,1.69455,1.6946,1.6942,1.6944,80300000.0
2009-08-13 12:15:00,1.6944,1.6946,1.6942,1.69455,107000000.0
2009-08-13 12:16:00,1.69455,1.69455,1.69415,1.6942,70700000.0
2009-08-13 12:17:00,1.6942,1.69455,1.6941,1.69455,129200000.0
2009-08-13 12:18:00,1.69445,1.69465,1.6942,1.69445,65600000.0
2009-08-13 12:19:00,1.69455,1.69455,1.6938,1.694,121500000.0
2009-08-13 12:20:00,1.694,1.6941,1.6938,1.6939,35900000.0
2009-08-13 12:21:00,1.6938,1.694,1.6938,1.694,25500000.0
2009-08-13 12:22:00,1.694,1.69415,1.6938,1.6939,101800000.0
2009-08-13 12:23:00,1.6939,1.6944,1.6939,1.6944,76600000.0
2009-08-13 12:24:00,1.6944,1.69455,1.69415,1.6943,40400000.0
2009-08-13 12:25:00,1.6943,1.6946,1.6942,1.69425,46600000.0
2009-08-13 12:26:00,1.6942,1.6942,1.69375,1.69395,111700000.0
2009-08-13 12:27:00,1.69395,1.6942,1.6938,1.69415,91700000.0
2009-08-13 12:28:00,1.6942,1.69425,1.694,1.69415,79700000.0
2009-08-13 12:29:00,1.69415,1.6943,1.69375,1.69405,111000000.0
2009-08-13 12:30:00,1.6941,1.6943,1.69395,1.6942,38800000.0
2009-08-13 12:31:00,1.69415,1.6945,1.69405,1.6943,81600000.0
2009-08-13 12:32:00,1.6944,1.6945,1.6941,1.6944,54000000.0
2009-08-13 12:33:00,1.6943,1.69445,1.6942,1.6944,30100000.0
2009-08-13 12:34:00,1.6945,1.6947,1.69415,1.6942,57700000.0
2009-08-13 12:35:00,1.69425,1.69435,1.694,1.69435,55300000.0
2009-08-13 12:36:00,1.6943,1.69435,1.694,1.69415,27300000.0
2009-08-13 12:37:00,1.69425,1.69425,1.69385,1.69405,53000000.0
2009-08-13 12:38:00,1.69405,1.6943,1.6939,1.69395,64100000.0
2009-08-13 12:39:00,1.69395,1.6943,1.6937,1.6943,87500000.0
2009-08-13 12:40:00,1.6943,1.69435,1.69375,1.6942,91700000.0
2009-08-13 12:41:00,1.6941,1.6944,1.69385,1.69415,71000000.0
2009-08-13 12:42:00,1.69415,1.6945,1.6941,1.69435,50400000.0
2009-08-13 12:43:00,1.69395,1.69395,1.693,1.69335,98800000.0
2009-08-13 12:44:00,1.69335,1.69335,1.6929,1.69295,76200000.0
2009-08-13 12:45:00,1.693,1.6931,1.69275,1.6929,91700000.0
2009-08-13 12:46:00,1.6929,1.69305,1.6928,1.69305,53400000.0
2009-08-13 12:47:00,1.69305,1.6934,1.69305,1.69315,61000000.0
2009-08-13 12:48:00,1.69315,1.69335,1.6929,1.6929,70500000.0
2009-08-13 12:49:00,1.6929,1.69325,1.6929,1.69325,52400000.0
2009-08-13 12:50:00,1.69315,1.69315,1.69285,1.69295,66500000.0
2009-08-13 12:51:00,1.693,1.6933,1.69285,1.6933,98400000.0
2009-08-13 12:52:00,1.6934,1.6934,1.693,1.6932,77600000.0
2009-08-13 12:53:00,1.6933,1.6936,1.69315,1.69345,80700000.0
2009-08-13 12:54:00,1.69345,1.6936,1.6933,1.6934,86900000.0
2009-08-13 12:55:00,1.69355,1.69375,1.69355,1.69355,22300000.0
2009-08-13 12:56:00,1.6936,1.69375,1.6933,1.6935,132700000.0
2009-08-13 12:57:00,1.69365,1.69365,1.6931,1.6935,64100000.0
2009-08-13 12:58:00,1.6937,1.69395,1.69325,1.69325,55800000.0
2009-08-13 12:59:00,1.69315,1.69375,1.6931,1.69335,41200000.0
2009-08-13 13:00:00,1.69335,1.6937,1.69315,1.69355,134600000.0
2009-08-13 13:01:00,1.69355,1.6937,1.69345,1.6937,28500000.0
2009-08-13 13:02:00,1.69345,1.6935,1.69275,1.6931,92500000.0
2009-08-13 13:03:00,1.6932,1.6936,1.6931,1.6936,60600000.0
2009-08-13 13:04:00,1.69355,1.6937,1.6932,1.69325,39700000.0
2009-08-13 13:05:00,1.69325,1.69345,1.6931,1.6934,46400000.0
2009-08-13 13:06:00,1.6934,1.6934,1.6929,1.69295,31600000.0
2009-08-13 13:07:00,1.69285,1.6929,1.69255,1.69265,88600000.0
2009-08-13 13:08:00,1.69265,1.6929,1.69245,1.69265,104400000.0
2009-08-13 13:09:00,1.69275,1.6931,1.69265,1.69285,134800000.0
2009-08-13 13:10:00,1.6927,1.6932,1.6926,1.693,80700000.0
2009-08-13 13:11:00,1.69305,1.6933,1.69275,1.693,135700000.0
2009-08-13 13:12:00,1.69305,1.6932,1.6923,1.6924,149100000.0
2009-08-13 13:13:00,1.6925,1.69265,1.6919,1.6921,141300000.0
2009-08-13 13:14:00,1.6921,1.6927,1.6919,1.6925,170100000.0
2009-08-13 13:15:00,1.69245,1.6926,1.69205,1.69235,119600000.0
2009-08-13 13:16:00,1.69225,1.6928,1.69225,1.6928,104000000.0
2009-08-13 13:17:00,1.6927,1.6931,1.6927,1.6929,75100000.0
2009-08-13 13:18:00,1.69295,1.69295,1.6919,1.6919,133800000.0
2009-08-13 13:19:00,1.69195,1.69245,1.6919,1.6923,77100000.0
2009-08-13 13:20:00,1.69225,1.6926,1.6919,1.692,111100000.0
2009-08-13 13:21:00,1.692,1.6921,1.6919,1.6919,43200000.0
2009-08-13 13:22:00,1.6919,1.6922,1.6919,1.6919,66300000.0
2009-08-13 13:23:00,1.6919,1.6921,1.6919,1.6921,60600000.0
2009-08-13 13:24:00,1.6921,1.6923,1.6918,1.6919,113200000.0
2009-08-13 13:25:00,1.69195,1.6923,1.6919,1.6919,114300000.0
2009-08-13 13:26:00,1.692,1.692,1.6918,1.6919,69600000.0
2009-08-13 13:27:00,1.6919,1.6923,1.6919,1.6921,117800000.0
2009-08-13 13:28:00,1.6919,1.6919,1.6913,1.6915,109800000.0
2009-08-13 13:29:00,1.6915,1.6921,1.69135,1.69155,102200000.0
2009-08-13 13:30:00,1.69165,1.69175,1.69125,1.69135,56000000.0
2009-08-13 13:31:00,1.69135,1.69165,1.69105,1.6911,78000000.0
2009-08-13 13:32:00,1.6912,1.69145,1.69105,1.69135,61300000.0
2009-08-13 13:33:00,1.69135,1.69145,1.691,1.6911,78400000.0
2009-08-13 13:34:00,1.69115,1.69145,1.6908,1.69085,79400000.0
2009-08-13 13:35:00,1.6908,1.6908,1.69035,1.6905,92100000.0
2009-08-13 13:36:00,1.6906,1.69095,1.69045,1.6909,112500000.0
2009-08-13 13:37:00,1.6908,1.69125,1.6904,1.6907,111100000.0
2009-08-13 13:38:00,1.6906,1.69085,1.6905,1.6907,74400000.0
2009-08-13 13:39:00,1.6906,1.69065,1.69,1.6904,110300000.0
2009-08-13 13:40:00,1.6906,1.69095,1.69015,1.6909,91900000.0
2009-08-13 13:41:00,1.6909,1.6911,1.6907,1.6909,119900000.0
2009-08-13 13:42:00,1.691,1.6912,1.69065,1.69115,133600000.0
2009-08-13 13:43:00,1.69115,1.69125,1.69075,1.69075,102900000.0
2009-08-13 13:44:00,1.69075,1.69115,1.6905,1.69105,110400000.0
2009-08-13 13:45:00,1.6909,1.69115,1.6909,1.6911,59900000.0
2009-08-13 13:46:00,1.69105,1.69105,1.6904,1.6904,76400000.0
2009-08-13 13:47:00,1.6903,1.6906,1.6903,1.6906,30700000.0
2009-08-13 13:48:00,1.6906,1.6906,1.69025,1.69035,72900000.0
2009-08-13 13:49:00,1.69035,1.6906,1.69015,1.69035,115000000.0
2009-08-13 13:50:00,1.6905,1.6908,1.6903,1.69035,115200000.0
2009-08-13 13:51:00,1.69045,1.69075,1.6904,1.69055,76100000.0
2009-08-13 13:52:00,1.69055,1.69055,1.6901,1.6904,61000000.0
2009-08-13 13:53:00,1.6903,1.69045,1.69005,1.69005,47400000.0
2009-08-13 13:54:00,1.6901,1.69025,1.6899,1.69,54700000.0
2009-08-13 13:55:00,1.69005,1.69035,1.6899,1.68995,92600000.0
2009-08-13 13:56:00,1.69005,1.6901,1.6898,1.69005,150500000.0
2009-08-13 13:57:00,1.6901,1.6903,1.6898,1.69005,99800000.0
2009-08-13 13:58:00,1.69,1.6901,1.6892,1.6893,111100000.0
2009-08-13 13:59:00,1.6893,1.6895,1.6892,1.6894,93300000.0
2009-08-13 14:00:00,1.68935,1.6895,1.68875,1.68895,141600000.0
2009-08-13 14:01:00,1.689,1.68995,1.6889,1.68985,138000000.0
2009-08-13 14:02:00,1.68975,1.69055,1.6896,1.69025,169600000.0
2009-08-13 14:03:00,1.69025,1.69065,1.6899,1.6903,142100000.0
2009-08-13 14:04:00,1.6903,1.69095,1.6902,1.6907,156500000.0
2009-08-13 14:05:00,1.6906,1.69115,1.69035,1.69095,119900000.0
2009-08-13 14:06:00,1.6909,1.69155,1.6908,1.69095,151400000.0
2009-08-13 14:07:00,1.69095,1.6922,1.6909,1.6916,144900000.0
2009-08-13 14:08:00,1.6917,1.69255,1.69145,1.69245,90200000.0
2009-08-13 14:09:00,1.69235,1.6928,1.6921,1.69275,115400000.0
2009-08-13 14:10:00,1.6927,1.6929,1.69235,1.6926,153000000.0
2009-08-13 14:11:00,1.69265,1.6933,1.6924,1.6925,136400000.0
2009-08-13 14:12:00,1.6924,1.69285,1.6921,1.69255,105400000.0
2009-08-13 14:13:00,1.6924,1.6933,1.69235,1.69265,127600000.0
2009-08-13 14:14:00,1.69275,1.69295,1.69245,1.69285,129600000.0
2009-08-13 14:15:00,1.69285,1.69325,1.69285,1.69305,88100000.0
2009-08-13 14:16:00,1.6931,1.6936,1.69285,1.6932,152100000.0
2009-08-13 14:17:00,1.69315,1.6937,1.69315,1.6937,122200000.0
2009-08-13 14:18:00,1.694,1.69425,1.6934,1.6936,135800000.0
2009-08-13 14:19:00,1.6937,1.69415,1.69355,1.6939,122400000.0
2009-08-13 14:20:00,1.694,1.6941,1.6931,1.6933,101100000.0
2009-08-13 14:21:00,1.69325,1.69355,1.69285,1.6929,109000000.0
2009-08-13 14:22:00,1.6929,1.69385,1.6928,1.69365,137000000.0
2009-08-13 14:23:00,1.6937,1.6942,1.69325,1.694,169600000.0
2009-08-13 14:24:00,1.694,1.69465,1.6935,1.69375,157100000.0
2009-08-13 14:25:00,1.69375,1.6949,1.69375,1.6942,120400000.0
2009-08-13 14:26:00,1.69415,1.6947,1.69405,1.6943,124800000.0
2009-08-13 14:27:00,1.69435,1.6946,1.69405,1.6941,129000000.0
2009-08-13 14:28:00,1.6942,1.69485,1.69395,1.69455,154600000.0
2009-08-13 14:29:00,1.6945,1.6947,1.6929,1.6929,280000000.0
2009-08-13 14:30:00,1.6928,1.6969,1.69205,1.69665,130800000.0
2009-08-13 14:31:00,1.6968,1.6975,1.6957,1.6964,73800000.0
2009-08-13 14:32:00,1.69665,1.69815,1.6963,1.69795,125500000.0
2009-08-13 14:33:00,1.69805,1.6985,1.69705,1.698,116000000.0
2009-08-13 14:34:00,1.698,1.6982,1.6972,1.6979,120700000.0
2009-08-13 14:35:00,1.69815,1.69925,1.69765,1.69865,138900000.0
2009-08-13 14:36:00,1.69875,1.69965,1.69815,1.69945,98100000.0
2009-08-13 14:37:00,1.69945,1.7004,1.69895,1.7,142900000.0
2009-08-13 14:38:00,1.69995,1.70035,1.69895,1.6995,101800000.0
2009-08-13 14:39:00,1.6989,1.69975,1.6987,1.69875,113300000.0
2009-08-13 14:40:00,1.69875,1.699,1.69805,1.6983,119200000.0
2009-08-13 14:41:00,1.6985,1.6987,1.69825,1.69845,132000000.0
2009-08-13 14:42:00,1.6986,1.69895,1.69815,1.69895,113100000.0
2009-08-13 14:43:00,1.699,1.6992,1.6977,1.69785,162100000.0
2009-08-13 14:44:00,1.6979,1.69865,1.69765,1.69835,206600000.0
2009-08-13 14:45:00,1.6984,1.6998,1.69805,1.6998,128200000.0
2009-08-13 14:46:00,1.6999,1.7013,1.6992,1.7013,157500000.0
2009-08-13 14:47:00,1.7008,1.7013,1.69995,1.701,230200000.0
2009-08-13 14:48:00,1.701,1.701,1.7,1.7005,208700000.0
2009-08-13 14:49:00,1.7005,1.7007,1.69945,1.69955,139100000.0
2009-08-13 14:50:00,1.69955,1.6998,1.6991,1.69925,136000000.0
2009-08-13 14:51:00,1.69925,1.6995,1.6987,1.6989,133700000.0
2009-08-13 14:52:00,1.69895,1.6992,1.6986,1.69915,139200000.0
2009-08-13 14:53:00,1.69925,1.69945,1.6988,1.6988,140800000.0
2009-08-13 14:54:00,1.6989,1.6991,1.69855,1.6986,120900000.0
2009-08-13 14:55:00,1.69855,1.6989,1.69815,1.6984,98800000.0
2009-08-13 14:56:00,1.69845,1.6995,1.69845,1.6993,120500000.0
2009-08-13 14:57:00,1.69935,1.6994,1.6982,1.6983,98400000.0
2009-08-13 14:58:00,1.6984,1.6989,1.6982,1.6989,129600000.0
2009-08-13 14:59:00,1.6989,1.6992,1.6986,1.69865,165300000.0
2009-08-13 15:00:00,1.69865,1.69905,1.6984,1.6984,88900000.0
2009-08-13 15:01:00,1.6983,1.6984,1.69775,1.69785,144700000.0
2009-08-13 15:02:00,1.69785,1.6985,1.69765,1.69835,82400000.0
2009-08-13 15:03:00,1.69825,1.6986,1.6981,1.6982,74500000.0
2009-08-13 15:04:00,1.698,1.69865,1.698,1.6984,112800000.0
2009-08-13 15:05:00,1.6984,1.69885,1.6978,1.6988,153900000.0
2009-08-13 15:06:00,1.69875,1.69875,1.69795,1.69805,118800000.0
2009-08-13 15:07:00,1.69805,1.6983,1.6974,1.698,214400000.0
2009-08-13 15:08:00,1.69805,1.6989,1.6979,1.6988,174100000.0
2009-08-13 15:09:00,1.69895,1.6992,1.6987,1.69905,124100000.0
2009-08-13 15:10:00,1.69905,1.6992,1.6987,1.6991,114300000.0
2009-08-13 15:11:00,1.69895,1.6996,1.6988,1.6996,182300000.0
2009-08-13 15:12:00,1.6996,1.69985,1.6993,1.6996,134500000.0
2009-08-13 15:13:00,1.6996,1.6998,1.699,1.69945,148300000.0
2009-08-13 15:14:00,1.6995,1.6999,1.6993,1.6996,160700000.0
2009-08-13 15:15:00,1.69965,1.70035,1.6996,1.7,122000000.0
2009-08-13 15:16:00,1.69985,1.7001,1.69975,1.7,98600000.0
2009-08-13 15:17:00,1.7,1.7006,1.69995,1.70015,138000000.0
2009-08-13 15:18:00,1.7002,1.7007,1.70005,1.7005,129500000.0
2009-08-13 15:19:00,1.70055,1.70095,1.7003,1.7009,171700000.0
2009-08-13 15:20:00,1.70085,1.701,1.7004,1.70055,136800000.0
2009-08-13 15:21:00,1.7006,1.7007,1.6998,1.7,126000000.0
2009-08-13 15:22:00,1.7001,1.70055,1.69965,1.70055,111500000.0
2009-08-13 15:23:00,1.7006,1.7008,1.7,1.7001,118700000.0
2009-08-13 15:24:00,1.7001,1.70035,1.6997,1.7003,131100000.0
2009-08-13 15:25:00,1.70035,1.7004,1.70005,1.70015,119100000.0
2009-08-13 15:26:00,1.7003,1.7012,1.70005,1.70085,179700000.0
2009-08-13 15:27:00,1.7008,1.701,1.70015,1.7002,202200000.0
2009-08-13 15:28:00,1.7002,1.7003,1.6998,1.69985,174000000.0
2009-08-13 15:29:00,1.6999,1.70015,1.69945,1.6998,202300000.0
2009-08-13 15:30:00,1.69985,1.7003,1.69975,1.70015,136300000.0
2009-08-13 15:31:00,1.7001,1.7003,1.6993,1.6993,121900000.0
2009-08-13 15:32:00,1.6994,1.69985,1.69865,1.6988,154900000.0
2009-08-13 15:33:00,1.6989,1.69945,1.6984,1.6984,127400000.0
2009-08-13 15:34:00,1.6985,1.69915,1.6983,1.69915,111400000.0
2009-08-13 15:35:00,1.6993,1.7,1.6991,1.6996,125500000.0
2009-08-13 15:36:00,1.69955,1.7002,1.69955,1.7002,119900000.0
2009-08-13 15:37:00,1.7002,1.7008,1.7,1.7004,168100000.0
2009-08-13 15:38:00,1.7003,1.7004,1.6992,1.69935,118000000.0
2009-08-13 15:39:00,1.6992,1.6996,1.69865,1.69945,120000000.0
2009-08-13 15:40:00,1.69945,1.70065,1.69945,1.70035,140800000.0
2009-08-13 15:41:00,1.7003,1.70075,1.70005,1.70015,101500000.0
2009-08-13 15:42:00,1.7002,1.70085,1.69965,1.7007,133800000.0
2009-08-13 15:43:00,1.70065,1.7014,1.7005,1.7007,87800000.0
2009-08-13 15:44:00,1.70075,1.702,1.7006,1.702,116600000.0
2009-08-13 15:45:00,1.7017,1.70245,1.70165,1.70175,136700000.0
2009-08-13 15:46:00,1.70175,1.70195,1.7009,1.7011,145400000.0
2009-08-13 15:47:00,1.70145,1.7017,1.7012,1.7015,127700000.0
2009-08-13 15:48:00,1.70155,1.7016,1.7008,1.7013,117500000.0
2009-08-13 15:49:00,1.7016,1.7019,1.7011,1.7019,176700000.0
2009-08-13 15:50:00,1.7019,1.70255,1.70165,1.70245,143500000.0
2009-08-13 15:51:00,1.7024,1.70315,1.70205,1.703,150700000.0
2009-08-13 15:52:00,1.70305,1.7035,1.7023,1.70235,147500000.0
2009-08-13 15:53:00,1.7023,1.7033,1.7022,1.7033,150600000.0
2009-08-13 15:54:00,1.7034,1.7038,1.7029,1.70295,152100000.0
2009-08-13 15:55:00,1.703,1.7033,1.7028,1.7033,187600000.0
2009-08-13 15:56:00,1.7033,1.70495,1.70305,1.70415,152300000.0
2009-08-13 15:57:00,1.7042,1.7048,1.7038,1.7042,156300000.0
2009-08-13 15:58:00,1.70415,1.7043,1.7035,1.70425,164700000.0
2009-08-13 15:59:00,1.7043,1.7044,1.70345,1.70345,121200000.0
2009-08-13 16:00:00,1.7036,1.7038,1.7034,1.70375,138000000.0
2009-08-13 16:01:00,1.70365,1.70435,1.7035,1.70395,207000000.0
2009-08-13 16:02:00,1.704,1.7044,1.7036,1.70375,150900000.0
2009-08-13 16:03:00,1.70365,1.70405,1.70265,1.7028,108900000.0
2009-08-13 16:04:00,1.7028,1.7028,1.70155,1.7016,106800000.0
2009-08-13 16:05:00,1.70165,1.70215,1.7014,1.70205,80900000.0
2009-08-13 16:06:00,1.7021,1.703,1.70195,1.703,161000000.0
2009-08-13 16:07:00,1.70305,1.7033,1.70205,1.70205,170300000.0
2009-08-13 16:08:00,1.702,1.7028,1.702,1.70225,152500000.0
2009-08-13 16:09:00,1.7022,1.7022,1.7015,1.7015,165000000.0
2009-08-13 16:10:00,1.7017,1.702,1.70115,1.70115,132400000.0
2009-08-13 16:11:00,1.7012,1.70165,1.701,1.7014,111600000.0
2009-08-13 16:12:00,1.7014,1.7014,1.7003,1.70055,153300000.0
2009-08-13 16:13:00,1.70055,1.70075,1.70015,1.7002,205800000.0
2009-08-13 16:14:00,1.7003,1.7008,1.6998,1.7008,154400000.0
2009-08-13 16:15:00,1.7008,1.70095,1.6998,1.7007,138700000.0
2009-08-13 16:16:00,1.7007,1.7012,1.7004,1.70065,157700000.0
2009-08-13 16:17:00,1.70075,1.70085,1.70025,1.7006,108500000.0
2009-08-13 16:18:00,1.7008,1.7012,1.7005,1.7008,160300000.0
2009-08-13 16:19:00,1.701,1.7016,1.701,1.70145,137900000.0
2009-08-13 16:20:00,1.7014,1.7016,1.70055,1.7006,156100000.0
2009-08-13 16:21:00,1.7006,1.7007,1.6995,1.69955,137900000.0
2009-08-13 16:22:00,1.69955,1.7,1.6989,1.699,143200000.0
2009-08-13 16:23:00,1.699,1.69915,1.6987,1.69885,151100000.0
2009-08-13 16:24:00,1.6988,1.6995,1.69855,1.6989,139400000.0
2009-08-13 16:25:00,1.69885,1.699,1.69735,1.69735,146800000.0
2009-08-13 16:26:00,1.69735,1.69755,1.6966,1.69725,126100000.0
2009-08-13 16:27:00,1.69725,1.6976,1.6968,1.69725,118000000.0
2009-08-13 16:28:00,1.69725,1.6979,1.697,1.6976,91200000.0
2009-08-13 16:29:00,1.6976,1.698,1.6976,1.69775,98800000.0
2009-08-13 16:30:00,1.69775,1.6978,1.6967,1.6969,147100000.0
2009-08-13 16:31:00,1.69695,1.6973,1.69665,1.6968,168500000.0
2009-08-13 16:32:00,1.6968,1.69695,1.6961,1.6965,180600000.0
2009-08-13 16:33:00,1.6965,1.6971,1.6964,1.69665,101000000.0
2009-08-13 16:34:00,1.6966,1.69725,1.6964,1.69695,112600000.0
2009-08-13 16:35:00,1.69705,1.6975,1.6967,1.6971,137900000.0
2009-08-13 16:36:00,1.6972,1.6975,1.6969,1.69705,129100000.0
2009-08-13 16:37:00,1.6971,1.6972,1.6966,1.6966,78600000.0
2009-08-13 16:38:00,1.69655,1.69685,1.6957,1.6959,107600000.0
2009-08-13 16:39:00,1.69585,1.6959,1.69495,1.69555,144100000.0
2009-08-13 16:40:00,1.6954,1.6958,1.69485,1.6949,99200000.0
2009-08-13 16:41:00,1.69495,1.69495,1.6937,1.69445,126100000.0
2009-08-13 16:42:00,1.69445,1.695,1.69445,1.69485,108800000.0
2009-08-13 16:43:00,1.69495,1.6952,1.6945,1.695,190100000.0
2009-08-13 16:44:00,1.6949,1.69525,1.6947,1.6951,101000000.0
2009-08-13 16:45:00,1.69495,1.69585,1.6949,1.69575,104000000.0
2009-08-13 16:46:00,1.69575,1.69615,1.6955,1.6959,181700000.0
2009-08-13 16:47:00,1.6958,1.6963,1.6956,1.6961,229600000.0
2009-08-13 16:48:00,1.69615,1.6964,1.69595,1.69615,265300000.0
2009-08-13 16:49:00,1.6962,1.69655,1.69595,1.6962,168100000.0
2009-08-13 16:50:00,1.6963,1.6963,1.69575,1.6961,140600000.0
2009-08-13 16:51:00,1.69615,1.6964,1.69615,1.6962,106600000.0
2009-08-13 16:52:00,1.69635,1.69645,1.6959,1.6964,190100000.0
2009-08-13 16:53:00,1.69635,1.6967,1.6962,1.6963,167100000.0
2009-08-13 16:54:00,1.6961,1.6964,1.6954,1.69575,171200000.0
2009-08-13 16:55:00,1.69575,1.6959,1.69525,1.69525,218100000.0
2009-08-13 16:56:00,1.69525,1.6954,1.6949,1.6949,137100000.0
2009-08-13 16:57:00,1.69495,1.69495,1.6944,1.6944,182300000.0
2009-08-13 16:58:00,1.69445,1.69465,1.69435,1.6945,133100000.0
2009-08-13 16:59:00,1.6946,1.6947,1.69425,1.6944,169600000.0
2009-08-13 17:00:00,1.6944,1.69485,1.6943,1.69485,189400000.0
2009-08-13 17:01:00,1.6949,1.6949,1.6943,1.6948,212000000.0
2009-08-13 17:02:00,1.6948,1.6958,1.6948,1.6956,202200000.0
2009-08-13 17:03:00,1.6956,1.696,1.69545,1.6959,153800000.0
2009-08-13 17:04:00,1.6961,1.6962,1.6956,1.6958,168100000.0
2009-08-13 17:05:00,1.6957,1.6958,1.6953,1.6956,120500000.0
2009-08-13 17:06:00,1.6956,1.6958,1.6956,1.69575,98100000.0
2009-08-13 17:07:00,1.69575,1.6959,1.6956,1.6958,149600000.0
2009-08-13 17:08:00,1.6958,1.69605,1.69545,1.6959,170600000.0
2009-08-13 17:09:00,1.6955,1.69565,1.6949,1.6952,212700000.0
2009-08-13 17:10:00,1.6952,1.69585,1.69515,1.69585,134700000.0
2009-08-13 17:11:00,1.6958,1.69635,1.6958,1.6961,127700000.0
2009-08-13 17:12:00,1.69605,1.6964,1.69605,1.6963,161700000.0
2009-08-13 17:13:00,1.6963,1.6965,1.69605,1.6961,241700000.0
2009-08-13 17:14:00,1.6962,1.6969,1.6962,1.6966,174500000.0
2009-08-13 17:15:00,1.69665,1.6973,1.6965,1.69695,170800000.0
2009-08-13 17:16:00,1.69715,1.6972,1.6962,1.6963,121000000.0
2009-08-13 17:17:00,1.6963,1.6964,1.6958,1.6962,238900000.0
2009-08-13 17:18:00,1.69615,1.6964,1.6959,1.69605,162400000.0
2009-08-13 17:19:00,1.696,1.6961,1.69555,1.69575,203200000.0
2009-08-13 17:20:00,1.69565,1.6962,1.69565,1.696,116400000.0
2009-08-13 17:21:00,1.696,1.6963,1.69585,1.69605,150300000.0
2009-08-13 17:22:00,1.69605,1.6963,1.6957,1.6957,130400000.0
2009-08-13 17:23:00,1.6957,1.6959,1.6953,1.6954,178700000.0
2009-08-13 17:24:00,1.6954,1.6955,1.6949,1.6954,155400000.0
2009-08-13 17:25:00,1.6953,1.6953,1.69475,1.6949,168300000.0
2009-08-13 17:26:00,1.6945,1.6948,1.6944,1.6944,194000000.0
2009-08-13 17:27:00,1.69435,1.6947,1.69425,1.6944,193900000.0
2009-08-13 17:28:00,1.6944,1.6947,1.69425,1.69445,140300000.0
2009-08-13 17:29:00,1.6945,1.6952,1.6943,1.6952,148500000.0
2009-08-13 17:30:00,1.6953,1.6955,1.6949,1.6954,178300000.0
2009-08-13 17:31:00,1.6956,1.69615,1.69555,1.6961,139200000.0
2009-08-13 17:32:00,1.6961,1.6966,1.6961,1.69635,102200000.0
2009-08-13 17:33:00,1.69635,1.6967,1.69635,1.6965,123600000.0
2009-08-13 17:34:00,1.6965,1.69665,1.6961,1.6961,259700000.0
2009-08-13 17:35:00,1.6962,1.6965,1.6961,1.6965,120100000.0
2009-08-13 17:36:00,1.69645,1.6965,1.6957,1.6959,214900000.0
2009-08-13 17:37:00,1.6959,1.6961,1.69555,1.69555,106900000.0
2009-08-13 17:38:00,1.6955,1.6963,1.69545,1.6963,157000000.0
2009-08-13 17:39:00,1.6964,1.6964,1.695,1.695,132900000.0
2009-08-13 17:40:00,1.695,1.69515,1.6948,1.6951,121400000.0
2009-08-13 17:41:00,1.6951,1.6952,1.69465,1.6947,120000000.0
2009-08-13 17:42:00,1.69465,1.6949,1.6946,1.6947,188900000.0
2009-08-13 17:43:00,1.6947,1.695,1.6945,1.6948,109400000.0
2009-08-13 17:44:00,1.69475,1.6952,1.6947,1.69495,213800000.0
2009-08-13 17:45:00,1.69495,1.6958,1.6949,1.6958,116200000.0
2009-08-13 17:46:00,1.69595,1.69605,1.6956,1.6959,65200000.0
2009-08-13 17:47:00,1.69585,1.6963,1.6958,1.6962,59900000.0
2009-08-13 17:48:00,1.6962,1.69665,1.69615,1.69645,53700000.0
2009-08-13 17:49:00,1.6965,1.6967,1.69605,1.6966,146100000.0
2009-08-13 17:50:00,1.6966,1.6969,1.69645,1.69685,113800000.0
2009-08-13 17:51:00,1.69685,1.6969,1.6966,1.6967,39300000.0
2009-08-13 17:52:00,1.6966,1.6966,1.69615,1.69645,66500000.0
2009-08-13 17:53:00,1.6966,1.69665,1.696,1.6962,90300000.0
2009-08-13 17:54:00,1.6961,1.69675,1.6961,1.69645,104500000.0
2009-08-13 17:55:00,1.6965,1.69675,1.6961,1.6961,56100000.0
2009-08-13 17:56:00,1.6962,1.6965,1.6957,1.6965,57100000.0
2009-08-13 17:57:00,1.6964,1.6965,1.696,1.69605,76800000.0
2009-08-13 17:58:00,1.69605,1.69665,1.6956,1.69635,141100000.0
2009-08-13 17:59:00,1.6964,1.6965,1.69585,1.696,132400000.0
2009-08-13 18:00:00,1.696,1.69635,1.6959,1.69635,109700000.0
2009-08-13 18:01:00,1.6963,1.69655,1.6962,1.69655,91600000.0
2009-08-13 18:02:00,1.69635,1.69685,1.69635,1.69675,43800000.0
2009-08-13 18:03:00,1.6967,1.69685,1.6964,1.69685,95100000.0
2009-08-13 18:04:00,1.6969,1.6972,1.6968,1.69685,64700000.0
2009-08-13 18:05:00,1.6968,1.697,1.6966,1.6969,66200000.0
2009-08-13 18:06:00,1.6968,1.6969,1.6968,1.69685,29200000.0
2009-08-13 18:07:00,1.6967,1.6969,1.6964,1.69655,111600000.0
2009-08-13 18:08:00,1.69655,1.6967,1.69555,1.69575,109700000.0
2009-08-13 18:09:00,1.6958,1.69625,1.69575,1.6961,33300000.0
2009-08-13 18:10:00,1.69615,1.6962,1.6958,1.69605,60000000.0
2009-08-13 18:11:00,1.69575,1.6966,1.69575,1.6962,118500000.0
2009-08-13 18:12:00,1.6963,1.6967,1.6962,1.6967,99700000.0
2009-08-13 18:13:00,1.69665,1.69685,1.6965,1.69675,62000000.0
2009-08-13 18:14:00,1.69685,1.6973,1.69665,1.69725,59600000.0
2009-08-13 18:15:00,1.6972,1.6974,1.69695,1.697,72100000.0
2009-08-13 18:16:00,1.69705,1.6972,1.69665,1.6967,52300000.0
2009-08-13 18:17:00,1.6966,1.69725,1.6966,1.69705,74700000.0
2009-08-13 18:18:00,1.6971,1.6973,1.69705,1.69715,50100000.0
2009-08-13 18:19:00,1.69715,1.6973,1.6968,1.69695,68400000.0
2009-08-13 18:20:00,1.6969,1.6977,1.6969,1.6976,123400000.0
2009-08-13 18:21:00,1.69755,1.6977,1.6973,1.6975,100100000.0
2009-08-13 18:22:00,1.69755,1.6976,1.6971,1.6971,45700000.0
2009-08-13 18:23:00,1.6972,1.6977,1.6971,1.6977,85900000.0
2009-08-13 18:24:00,1.6976,1.6977,1.69705,1.69755,45800000.0
2009-08-13 18:25:00,1.6975,1.6976,1.69715,1.69715,53900000.0
2009-08-13 18:26:00,1.69715,1.6973,1.6968,1.697,76100000.0
2009-08-13 18:27:00,1.6969,1.6971,1.6968,1.6971,36800000.0
2009-08-13 18:28:00,1.6971,1.6975,1.6969,1.69725,129200000.0
2009-08-13 18:29:00,1.6973,1.6974,1.69685,1.69715,148800000.0
2009-08-13 18:30:00,1.69725,1.6977,1.69705,1.69745,88800000.0
2009-08-13 18:31:00,1.6975,1.698,1.6975,1.69765,121700000.0
2009-08-13 18:32:00,1.69755,1.69785,1.6973,1.6974,48200000.0
2009-08-13 18:33:00,1.69735,1.69755,1.69695,1.6973,86400000.0
2009-08-13 18:34:00,1.69725,1.6974,1.69695,1.6971,89300000.0
2009-08-13 18:35:00,1.69705,1.69705,1.69665,1.69675,86100000.0
2009-08-13 18:36:00,1.6967,1.69705,1.69655,1.6969,106300000.0
2009-08-13 18:37:00,1.6969,1.6969,1.6965,1.6965,42900000.0
2009-08-13 18:38:00,1.69655,1.6966,1.69595,1.696,67000000.0
2009-08-13 18:39:00,1.69605,1.6961,1.6958,1.6958,74400000.0
2009-08-13 18:40:00,1.6958,1.69595,1.6957,1.6958,54000000.0
2009-08-13 18:41:00,1.6958,1.69625,1.69545,1.69615,103100000.0
2009-08-13 18:42:00,1.69625,1.6965,1.6959,1.69635,90100000.0
2009-08-13 18:43:00,1.6963,1.6966,1.69605,1.69645,99100000.0
2009-08-13 18:44:00,1.69645,1.69675,1.6964,1.69675,98400000.0
2009-08-13 18:45:00,1.6968,1.6971,1.6968,1.6971,42200000.0
2009-08-13 18:46:00,1.69705,1.69705,1.6968,1.69695,36700000.0
2009-08-13 18:47:00,1.69705,1.69705,1.6969,1.6969,15900000.0
2009-08-13 18:48:00,1.697,1.6971,1.69675,1.6968,89800000.0
2009-08-13 18:49:00,1.6968,1.69695,1.69625,1.69625,79500000.0
2009-08-13 18:50:00,1.69625,1.69675,1.69625,1.6967,104100000.0
2009-08-13 18:51:00,1.6967,1.6967,1.69615,1.69615,51900000.0
2009-08-13 18:52:00,1.6962,1.6967,1.69615,1.6967,87500000.0
2009-08-13 18:53:00,1.6967,1.69675,1.6965,1.69675,32800000.0
2009-08-13 18:54:00,1.69675,1.69685,1.6964,1.69665,77800000.0
2009-08-13 18:55:00,1.69685,1.69685,1.6962,1.6963,67900000.0
2009-08-13 18:56:00,1.6966,1.69675,1.69645,1.69665,50600000.0
2009-08-13 18:57:00,1.6967,1.69685,1.6966,1.69675,36800000.0
2009-08-13 18:58:00,1.69675,1.6968,1.69615,1.69615,52800000.0
2009-08-13 18:59:00,1.69615,1.6965,1.69615,1.69645,95100000.0
2009-08-13 19:00:00,1.6966,1.6971,1.6963,1.697,123600000.0
2009-08-13 19:01:00,1.697,1.6972,1.69685,1.69695,110000000.0
2009-08-13 19:02:00,1.6969,1.6972,1.69655,1.69665,120000000.0
2009-08-13 19:03:00,1.6967,1.6969,1.6956,1.6958,97400000.0
2009-08-13 19:04:00,1.6958,1.6961,1.6956,1.69595,120700000.0
2009-08-13 19:05:00,1.69605,1.6969,1.69595,1.69685,146700000.0
2009-08-13 19:06:00,1.6969,1.6969,1.69605,1.6961,75200000.0
2009-08-13 19:07:00,1.69605,1.69615,1.6955,1.6955,104000000.0
2009-08-13 19:08:00,1.6955,1.69575,1.69525,1.69535,61200000.0
2009-08-13 19:09:00,1.69545,1.6957,1.69535,1.6956,65000000.0
2009-08-13 19:10:00,1.69575,1.69605,1.6953,1.696,78000000.0
2009-08-13 19:11:00,1.69605,1.6962,1.6956,1.69565,71600000.0
2009-08-13 19:12:00,1.6957,1.69625,1.69565,1.6962,115300000.0
2009-08-13 19:13:00,1.6962,1.6971,1.6962,1.6969,72200000.0
2009-08-13 19:14:00,1.6969,1.6973,1.69655,1.69665,78900000.0
2009-08-13 19:15:00,1.69675,1.6972,1.6966,1.6968,92900000.0
2009-08-13 19:16:00,1.69685,1.6974,1.6967,1.69685,92300000.0
2009-08-13 19:17:00,1.69685,1.69715,1.6965,1.6968,124400000.0
2009-08-13 19:18:00,1.6968,1.6978,1.6968,1.6978,161100000.0
2009-08-13 19:19:00,1.6978,1.6981,1.69725,1.6975,120800000.0
2009-08-13 19:20:00,1.6975,1.698,1.6975,1.698,34400000.0
2009-08-13 19:21:00,1.698,1.6982,1.6978,1.69805,75000000.0
2009-08-13 19:22:00,1.69795,1.69815,1.6974,1.6974,47600000.0
2009-08-13 19:23:00,1.6975,1.698,1.6973,1.6978,71700000.0
2009-08-13 19:24:00,1.69775,1.6978,1.6972,1.69755,88300000.0
2009-08-13 19:25:00,1.69765,1.6981,1.6974,1.6975,99500000.0
2009-08-13 19:26:00,1.6976,1.6979,1.69745,1.6975,48700000.0
2009-08-13 19:27:00,1.6974,1.6979,1.6974,1.69775,60400000.0
2009-08-13 19:28:00,1.69775,1.6978,1.6974,1.6976,70200000.0
2009-08-13 19:29:00,1.6976,1.6982,1.6974,1.698,82100000.0
2009-08-13 19:30:00,1.698,1.6983,1.6978,1.69795,52100000.0
2009-08-13 19:31:00,1.6981,1.6981,1.69755,1.69785,52200000.0
2009-08-13 19:32:00,1.69785,1.698,1.69755,1.698,58900000.0
2009-08-13 19:33:00,1.6979,1.6984,1.69775,1.69775,65600000.0
2009-08-13 19:34:00,1.69775,1.69785,1.6975,1.6977,32700000.0
2009-08-13 19:35:00,1.6977,1.6986,1.69765,1.69845,49700000.0
2009-08-13 19:36:00,1.6985,1.69885,1.69835,1.6985,70600000.0
2009-08-13 19:37:00,1.6984,1.69875,1.69835,1.6984,43800000.0
2009-08-13 19:38:00,1.6984,1.69885,1.6983,1.6988,42000000.0
2009-08-13 19:39:00,1.69885,1.69885,1.6984,1.6985,47500000.0
2009-08-13 19:40:00,1.6984,1.69845,1.69815,1.69835,43400000.0
2009-08-13 19:41:00,1.6983,1.6986,1.69815,1.6984,59900000.0
2009-08-13 19:42:00,1.6983,1.6984,1.69805,1.69805,101000000.0
2009-08-13 19:43:00,1.69805,1.6982,1.698,1.6982,64600000.0
2009-08-13 19:44:00,1.6982,1.6982,1.6977,1.698,115700000.0
2009-08-13 19:45:00,1.6982,1.6982,1.69795,1.698,120500000.0
2009-08-13 19:46:00,1.698,1.69825,1.698,1.69815,66400000.0
2009-08-13 19:47:00,1.69815,1.6984,1.69785,1.69815,72700000.0
2009-08-13 19:48:00,1.69815,1.6985,1.6981,1.6985,71400000.0
2009-08-13 19:49:00,1.6986,1.699,1.6985,1.69885,79100000.0
2009-08-13 19:50:00,1.6988,1.69905,1.6984,1.69855,102100000.0
2009-08-13 19:51:00,1.6987,1.6989,1.6984,1.6986,60700000.0
2009-08-13 19:52:00,1.69855,1.69895,1.69855,1.6989,70300000.0
2009-08-13 19:53:00,1.69895,1.6992,1.6988,1.69905,133800000.0
2009-08-13 19:54:00,1.69905,1.6996,1.69895,1.69925,75900000.0
2009-08-13 19:55:00,1.69935,1.6994,1.6988,1.6989,98300000.0
2009-08-13 19:56:00,1.6989,1.6989,1.6983,1.6988,108800000.0
2009-08-13 19:57:00,1.6988,1.6991,1.69845,1.6988,88400000.0
2009-08-13 19:58:00,1.69885,1.6993,1.6988,1.69915,85400000.0
2009-08-13 19:59:00,1.69895,1.6992,1.6987,1.6987,86200000.0
2009-08-13 20:00:00,1.69875,1.69945,1.6986,1.6992,78400000.0
2009-08-13 20:01:00,1.69915,1.69925,1.69905,1.69915,40400000.0
2009-08-13 20:02:00,1.69915,1.69955,1.69895,1.6994,82800000.0
2009-08-13 20:03:00,1.69945,1.6995,1.69925,1.69935,55200000.0
2009-08-13 20:04:00,1.6994,1.7,1.6994,1.6998,87300000.0
2009-08-13 20:05:00,1.6998,1.70015,1.6996,1.7001,130400000.0
2009-08-13 20:06:00,1.7,1.70015,1.6998,1.70015,79900000.0
2009-08-13 20:07:00,1.70005,1.70015,1.69975,1.69985,87200000.0
2009-08-13 20:08:00,1.69985,1.69995,1.69925,1.6996,123600000.0
2009-08-13 20:09:00,1.69955,1.6999,1.6994,1.6995,106300000.0
2009-08-13 20:10:00,1.69955,1.69965,1.69915,1.69935,89000000.0
2009-08-13 20:11:00,1.69935,1.6999,1.6992,1.6998,92400000.0
2009-08-13 20:12:00,1.6999,1.7001,1.69955,1.6999,130600000.0
2009-08-13 20:13:00,1.6999,1.7001,1.69955,1.6997,90400000.0
2009-08-13 20:14:00,1.6996,1.69995,1.6995,1.69955,79500000.0
2009-08-13 20:15:00,1.69955,1.70005,1.69935,1.6999,90500000.0
2009-08-13 20:16:00,1.69995,1.69995,1.6994,1.69965,89100000.0
2009-08-13 20:17:00,1.69965,1.6999,1.69915,1.69925,140600000.0
2009-08-13 20:18:00,1.69925,1.69935,1.69875,1.69875,83900000.0
2009-08-13 20:19:00,1.69865,1.69885,1.6984,1.69855,92700000.0
2009-08-13 20:20:00,1.69855,1.69895,1.69815,1.6983,77700000.0
2009-08-13 20:21:00,1.69835,1.69895,1.6983,1.69835,67100000.0
2009-08-13 20:22:00,1.69835,1.69835,1.69795,1.69815,98100000.0
2009-08-13 20:23:00,1.69815,1.6987,1.698,1.69845,67800000.0
2009-08-13 20:24:00,1.6985,1.6986,1.6981,1.69815,93500000.0
2009-08-13 20:25:00,1.69825,1.69855,1.69815,1.6985,87800000.0
2009-08-13 20:26:00,1.6985,1.69855,1.69805,1.6981,78100000.0
2009-08-13 20:27:00,1.6981,1.69855,1.69805,1.6984,83400000.0
2009-08-13 20:28:00,1.6982,1.69845,1.6979,1.69835,52700000.0
2009-08-13 20:29:00,1.6983,1.69835,1.69775,1.69785,83700000.0
2009-08-13 20:30:00,1.69785,1.6981,1.6976,1.6978,75500000.0
2009-08-13 20:31:00,1.69785,1.6979,1.69725,1.6976,84300000.0
2009-08-13 20:32:00,1.6976,1.69775,1.6974,1.6976,72500000.0
2009-08-13 20:33:00,1.6976,1.6976,1.697,1.69705,66900000.0
2009-08-13 20:34:00,1.6971,1.6973,1.69705,1.69715,57100000.0
2009-08-13 20:35:00,1.6973,1.69735,1.6971,1.6973,45200000.0
2009-08-13 20:36:00,1.69715,1.69735,1.69715,1.69735,44000000.0
2009-08-13 20:37:00,1.69715,1.6972,1.6968,1.69685,72500000.0
2009-08-13 20:38:00,1.69675,1.6969,1.6965,1.6966,47100000.0
2009-08-13 20:39:00,1.6966,1.6968,1.6965,1.69655,46700000.0
2009-08-13 20:40:00,1.69655,1.69675,1.6958,1.69585,76100000.0
2009-08-13 20:41:00,1.69585,1.6963,1.6954,1.6955,94200000.0
2009-08-13 20:42:00,1.69545,1.6958,1.6954,1.6956,67000000.0
2009-08-13 20:43:00,1.69555,1.69605,1.6955,1.69575,53800000.0
2009-08-13 20:44:00,1.69565,1.6958,1.695,1.69535,65700000.0
2009-08-13 20:45:00,1.6953,1.6956,1.69525,1.69535,63400000.0
2009-08-13 20:46:00,1.69535,1.69565,1.69525,1.69555,116300000.0
2009-08-13 20:47:00,1.69545,1.6955,1.6952,1.6952,51100000.0
2009-08-13 20:48:00,1.6952,1.6956,1.69515,1.69545,68400000.0
2009-08-13 20:49:00,1.6956,1.6963,1.6956,1.696,99700000.0
2009-08-13 20:50:00,1.69595,1.6961,1.69585,1.6961,69300000.0
2009-08-13 20:51:00,1.6961,1.6964,1.6961,1.6963,45800000.0
2009-08-13 20:52:00,1.6963,1.69655,1.6961,1.6962,40900000.0
2009-08-13 20:53:00,1.69625,1.69625,1.69615,1.69615,21000000.0
2009-08-13 20:54:00,1.6961,1.6965,1.6961,1.6961,40100000.0
2009-08-13 20:55:00,1.6962,1.69685,1.6962,1.6968,43000000.0
2009-08-13 20:56:00,1.6969,1.69705,1.69675,1.69705,59500000.0
2009-08-13 20:57:00,1.6971,1.69715,1.6968,1.6968,63600000.0
2009-08-13 20:58:00,1.6968,1.69745,1.6968,1.6973,117500000.0
2009-08-13 20:59:00,1.69735,1.6974,1.69685,1.69715,108100000.0
2009-08-13 21:00:00,1.6972,1.6973,1.6969,1.6972,46300000.0
2009-08-13 21:01:00,1.69725,1.6973,1.69665,1.6971,67600000.0
2009-08-13 21:02:00,1.69715,1.69735,1.69705,1.69725,72100000.0
2009-08-13 21:03:00,1.69725,1.69745,1.6971,1.69725,78000000.0
2009-08-13 21:04:00,1.69725,1.69745,1.69695,1.6972,57600000.0
2009-08-13 21:05:00,1.69715,1.69715,1.69645,1.6969,74800000.0
2009-08-13 21:06:00,1.69685,1.69715,1.69665,1.69705,77400000.0
2009-08-13 21:07:00,1.69715,1.6975,1.697,1.69725,61600000.0
2009-08-13 21:08:00,1.69725,1.6974,1.69655,1.69685,61300000.0
2009-08-13 21:09:00,1.69685,1.697,1.69605,1.69615,88500000.0
2009-08-13 21:10:00,1.69645,1.69655,1.69635,1.6964,62000000.0
2009-08-13 21:11:00,1.69645,1.6973,1.6964,1.6973,44500000.0
2009-08-13 21:12:00,1.6971,1.69795,1.69705,1.69765,103300000.0
2009-08-13 21:13:00,1.69745,1.6982,1.69745,1.69805,51200000.0
2009-08-13 21:14:00,1.6981,1.6983,1.6979,1.6983,49000000.0
2009-08-13 21:15:00,1.6983,1.69835,1.69775,1.69835,66200000.0
2009-08-13 21:16:00,1.6985,1.6987,1.6982,1.6985,65900000.0
2009-08-13 21:17:00,1.69855,1.699,1.6984,1.6989,98700000.0
2009-08-13 21:18:00,1.69895,1.69895,1.69835,1.69895,44600000.0
2009-08-13 21:19:00,1.69885,1.69955,1.69865,1.699,66800000.0
2009-08-13 21:20:00,1.699,1.699,1.6984,1.69865,77500000.0
2009-08-13 21:21:00,1.6984,1.69845,1.6978,1.6982,55400000.0
2009-08-13 21:22:00,1.69815,1.6985,1.6981,1.6985,38700000.0
2009-08-13 21:23:00,1.69845,1.69845,1.6979,1.69815,30200000.0
2009-08-13 21:24:00,1.69825,1.6985,1.69825,1.69835,25900000.0
2009-08-13 21:25:00,1.69825,1.6983,1.69775,1.6983,66800000.0
2009-08-13 21:26:00,1.69805,1.69845,1.69805,1.69845,11800000.0
2009-08-13 21:27:00,1.69835,1.69845,1.69825,1.69845,43300000.0
2009-08-13 21:28:00,1.6986,1.6986,1.69795,1.69805,52200000.0
2009-08-13 21:29:00,1.69805,1.69825,1.69785,1.698,42900000.0
2009-08-13 21:30:00,1.69805,1.69805,1.69775,1.69775,40500000.0
2009-08-13 21:31:00,1.6977,1.6979,1.6969,1.6969,54300000.0
2009-08-13 21:32:00,1.69675,1.69725,1.6967,1.69725,56100000.0
2009-08-13 21:33:00,1.69725,1.6975,1.69655,1.69675,47700000.0
2009-08-13 21:34:00,1.69675,1.69675,1.69625,1.6966,42600000.0
2009-08-13 21:35:00,1.69675,1.69715,1.6964,1.697,91600000.0
2009-08-13 21:36:00,1.69705,1.6975,1.6969,1.6975,46000000.0
2009-08-13 21:37:00,1.6976,1.6982,1.69755,1.69815,73000000.0
2009-08-13 21:38:00,1.6981,1.69835,1.6978,1.6978,35500000.0
2009-08-13 21:39:00,1.69775,1.6978,1.6972,1.6972,48600000.0
2009-08-13 21:40:00,1.6971,1.6973,1.69695,1.6972,66600000.0
2009-08-13 21:41:00,1.69725,1.69735,1.69695,1.69705,68500000.0
2009-08-13 21:42:00,1.6969,1.6975,1.6969,1.69705,65500000.0
2009-08-13 21:43:00,1.69705,1.6971,1.6968,1.69685,77200000.0
2009-08-13 21:44:00,1.69685,1.69735,1.6967,1.69695,70600000.0
2009-08-13 21:45:00,1.69705,1.69725,1.6964,1.6966,49500000.0
2009-08-13 21:46:00,1.69675,1.69705,1.6967,1.69675,61700000.0
2009-08-13 21:47:00,1.69675,1.6969,1.69625,1.69645,47300000.0
2009-08-13 21:48:00,1.69645,1.6966,1.6962,1.6964,39400000.0
2009-08-13 21:49:00,1.6964,1.69665,1.69625,1.69635,28900000.0
2009-08-13 21:50:00,1.69625,1.69655,1.69625,1.69635,64800000.0
2009-08-13 21:51:00,1.6964,1.69675,1.696,1.69645,95600000.0
2009-08-13 21:52:00,1.69635,1.6968,1.69595,1.6968,56400000.0
2009-08-13 21:53:00,1.69665,1.69675,1.69575,1.6959,104400000.0
2009-08-13 21:54:00,1.696,1.69635,1.69575,1.6961,51600000.0
2009-08-13 21:55:00,1.69625,1.6963,1.6959,1.6962,53200000.0
2009-08-13 21:56:00,1.69615,1.6966,1.69615,1.69625,42400000.0
2009-08-13 21:57:00,1.6963,1.6964,1.6959,1.6962,63400000.0
2009-08-13 21:58:00,1.69625,1.69645,1.6959,1.6961,39400000.0
2009-08-13 21:59:00,1.6961,1.69635,1.69575,1.696,89100000.0
2009-08-13 22:00:00,1.6961,1.69675,1.6958,1.69615,125300000.0
2009-08-13 22:01:00,1.69625,1.69635,1.6961,1.69625,64200000.0
2009-08-13 22:02:00,1.69615,1.69615,1.6956,1.6956,53500000.0
2009-08-13 22:03:00,1.69565,1.69565,1.69465,1.69475,43250000.0
2009-08-13 22:04:00,1.69475,1.6954,1.69465,1.69525,85400000.0
2009-08-13 22:05:00,1.69525,1.69535,1.69475,1.69505,32100000.0
2009-08-13 22:06:00,1.69505,1.69535,1.69505,1.69535,37800000.0
2009-08-13 22:07:00,1.69535,1.69545,1.6949,1.69505,46200000.0
2009-08-13 22:08:00,1.69515,1.6952,1.69475,1.69485,72100000.0
2009-08-13 22:09:00,1.69485,1.6949,1.6947,1.69475,8000000.0
2009-08-13 22:10:00,1.69475,1.69475,1.69465,1.6947,23700000.0
2009-08-13 22:11:00,1.6946,1.69495,1.6946,1.6947,24400000.0
2009-08-13 22:12:00,1.6947,1.6947,1.69455,1.69465,35300000.0
2009-08-13 22:13:00,1.69465,1.6947,1.69465,1.6947,5700000.0
2009-08-13 22:14:00,1.69465,1.695,1.6946,1.6947,36200000.0
2009-08-13 22:15:00,1.69475,1.6951,1.6946,1.6951,38100000.0
2009-08-13 22:16:00,1.695,1.695,1.695,1.695,4000000.0
2009-08-13 22:17:00,1.6949,1.69495,1.6946,1.69495,35300000.0
2009-08-13 22:18:00,1.69495,1.695,1.69475,1.69485,37400000.0
2009-08-13 22:19:00,1.69495,1.69495,1.69485,1.69485,13800000.0
2009-08-13 22:20:00,1.69495,1.69505,1.69495,1.695,8200000.0
2009-08-13 22:21:00,1.6951,1.6952,1.6951,1.6952,12200000.0
2009-08-13 22:22:00,1.69525,1.69565,1.6951,1.69565,84300000.0
2009-08-13 22:23:00,1.6957,1.6957,1.69545,1.69555,28400000.0
2009-08-13 22:24:00,1.69555,1.69555,1.69535,1.69535,6400000.0
2009-08-13 22:25:00,1.69535,1.69535,1.6953,1.6953,3200000.0
2009-08-13 22:26:00,1.6953,1.6953,1.69475,1.695,52600000.0
2009-08-13 22:27:00,1.69505,1.69545,1.69505,1.6953,51500000.0
2009-08-13 22:28:00,1.6953,1.6953,1.69525,1.6953,8500000.0
2009-08-13 22:29:00,1.6952,1.6952,1.6951,1.6951,40400000.0
2009-08-13 22:30:00,1.6951,1.6951,1.69505,1.69505,20300000.0
2009-08-13 22:31:00,1.69505,1.6959,1.69505,1.6957,111400000.0
2009-08-13 22:32:00,1.6957,1.6959,1.6955,1.6958,27400000.0
2009-08-13 22:33:00,1.6958,1.69665,1.6956,1.6958,72000000.0
2009-08-13 22:34:00,1.69575,1.69685,1.69565,1.6962,64600000.0
2009-08-13 22:35:00,1.6962,1.69645,1.6961,1.69645,46000000.0
2009-08-13 22:36:00,1.69635,1.6965,1.69605,1.6965,30200000.0
2009-08-13 22:37:00,1.6965,1.6965,1.69595,1.69615,48400000.0
2009-08-13 22:38:00,1.69615,1.69615,1.69585,1.696,14600000.0
2009-08-13 22:39:00,1.696,1.69635,1.696,1.6961,32000000.0
2009-08-13 22:40:00,1.6962,1.69625,1.69575,1.69585,30600000.0
2009-08-13 22:41:00,1.6957,1.6957,1.69535,1.6954,19800000.0
2009-08-13 22:42:00,1.6953,1.69545,1.69515,1.69515,20300000.0
2009-08-13 22:43:00,1.6952,1.6953,1.695,1.695,40200000.0
2009-08-13 22:44:00,1.695,1.6953,1.695,1.69525,38800000.0
2009-08-13 22:45:00,1.6953,1.6953,1.6949,1.69505,39300000.0
2009-08-13 22:46:00,1.69505,1.69515,1.69505,1.69515,18600000.0
2009-08-13 22:47:00,1.6952,1.6961,1.6952,1.69605,42800000.0
2009-08-13 22:48:00,1.6961,1.69715,1.6957,1.69715,66800000.0
2009-08-13 22:49:00,1.69715,1.6972,1.6969,1.697,22400000.0
2009-08-13 22:50:00,1.697,1.6973,1.697,1.6971,20000000.0
2009-08-13 22:51:00,1.6971,1.6973,1.69675,1.69715,66800000.0
2009-08-13 22:52:00,1.69715,1.6973,1.69665,1.6969,57300000.0
2009-08-13 22:53:00,1.6968,1.6968,1.69545,1.6955,39100000.0
2009-08-13 22:54:00,1.6956,1.6961,1.6955,1.696,37600000.0
2009-08-13 22:55:00,1.69595,1.6962,1.69585,1.6962,38000000.0
2009-08-13 22:56:00,1.69605,1.69655,1.69595,1.69645,30800000.0
2009-08-13 22:57:00,1.69635,1.69635,1.696,1.6961,19800000.0
2009-08-13 22:58:00,1.6961,1.6963,1.69545,1.6956,17800000.0
2009-08-13 22:59:00,1.6956,1.6958,1.69335,1.69465,35600000.0
2009-08-13 23:00:00,1.6948,1.6957,1.69435,1.69485,53300000.0
2009-08-13 23:01:00,1.695,1.6958,1.695,1.6956,23300000.0
2009-08-13 23:02:00,1.6957,1.6958,1.69555,1.6956,26800000.0
2009-08-13 23:03:00,1.6957,1.6962,1.6957,1.6962,10000000.0
2009-08-13 23:04:00,1.6963,1.69635,1.6958,1.696,40400000.0
2009-08-13 23:05:00,1.696,1.696,1.69555,1.69595,47000000.0
2009-08-13 23:06:00,1.69595,1.696,1.6943,1.6944,36500000.0
2009-08-13 23:07:00,1.6944,1.69545,1.6943,1.69505,43200000.0
2009-08-13 23:08:00,1.69505,1.6951,1.6947,1.6948,21400000.0
2009-08-13 23:09:00,1.6948,1.6948,1.69445,1.6946,14400000.0
2009-08-13 23:10:00,1.69465,1.69465,1.69435,1.69435,29700000.0
2009-08-13 23:11:00,1.6943,1.6944,1.6943,1.69435,4400000.0
2009-08-13 23:12:00,1.69425,1.69425,1.6932,1.694,31600000.0
2009-08-13 23:13:00,1.69415,1.6943,1.69405,1.6941,9600000.0
2009-08-13 23:14:00,1.69425,1.69435,1.694,1.69425,25900000.0
2009-08-13 23:15:00,1.69425,1.69425,1.6938,1.6938,25600000.0
2009-08-13 23:16:00,1.6944,1.69455,1.6935,1.6936,20400000.0
2009-08-13 23:17:00,1.69355,1.6936,1.69355,1.6936,8900000.0
2009-08-13 23:18:00,1.69355,1.69395,1.69355,1.6936,24200000.0
2009-08-13 23:19:00,1.6937,1.6941,1.6937,1.6937,28000000.0
2009-08-13 23:20:00,1.6937,1.69405,1.6937,1.69405,44000000.0
2009-08-13 23:21:00,1.6939,1.6947,1.6939,1.6947,63300000.0
2009-08-13 23:22:00,1.69475,1.69475,1.6941,1.69435,35000000.0
2009-08-13 23:23:00,1.6942,1.69435,1.69415,1.6942,50100000.0
2009-08-13 23:24:00,1.6942,1.6947,1.6942,1.69445,60100000.0
2009-08-13 23:25:00,1.69445,1.69465,1.6944,1.69445,62800000.0
2009-08-13 23:26:00,1.69445,1.6945,1.6941,1.6941,31000000.0
2009-08-13 23:27:00,1.6941,1.69515,1.69405,1.69485,53900000.0
2009-08-13 23:28:00,1.6948,1.69485,1.69445,1.6946,30800000.0
2009-08-13 23:29:00,1.69475,1.6954,1.69475,1.69515,40000000.0
2009-08-13 23:30:00,1.6952,1.69545,1.69475,1.69495,37800000.0
2009-08-13 23:31:00,1.6949,1.69515,1.6949,1.6951,11200000.0
2009-08-13 23:32:00,1.6951,1.6951,1.6951,1.6951,1400000.0
2009-08-13 23:33:00,1.6951,1.6951,1.69485,1.6949,10400000.0
2009-08-13 23:34:00,1.69495,1.69495,1.6949,1.6949,10400000.0
2009-08-13 23:35:00,1.6949,1.695,1.6948,1.695,20100000.0
2009-08-13 23:36:00,1.6949,1.695,1.6949,1.6949,6800000.0
2009-08-13 23:37:00,1.6952,1.6955,1.69475,1.6952,37200000.0
2009-08-13 23:38:00,1.6952,1.69605,1.6952,1.696,50600000.0
2009-08-13 23:39:00,1.696,1.696,1.6958,1.69585,21300000.0
2009-08-13 23:40:00,1.69585,1.69585,1.69535,1.6957,40800000.0
2009-08-13 23:41:00,1.6957,1.69605,1.6957,1.69605,32900000.0
2009-08-13 23:42:00,1.69605,1.69605,1.69495,1.69535,41600000.0
2009-08-13 23:43:00,1.6954,1.6954,1.69525,1.69525,7600000.0
2009-08-13 23:44:00,1.69535,1.6956,1.69515,1.6954,34500000.0
2009-08-13 23:45:00,1.69555,1.6957,1.6954,1.6957,27400000.0
2009-08-13 23:46:00,1.69585,1.69625,1.69555,1.6961,33300000.0
2009-08-13 23:47:00,1.69625,1.69625,1.69605,1.69605,20700000.0
2009-08-13 23:48:00,1.6962,1.6962,1.6961,1.6961,4000000.0
2009-08-13 23:49:00,1.6962,1.6962,1.6953,1.69585,43900000.0
2009-08-13 23:50:00,1.69585,1.6973,1.6958,1.69695,126700000.0
2009-08-13 23:51:00,1.69685,1.69715,1.6968,1.69715,28500000.0
2009-08-13 23:52:00,1.69705,1.69725,1.69665,1.6969,46500000.0
2009-08-13 23:53:00,1.69705,1.69705,1.69615,1.69635,43400000.0
2009-08-13 23:54:00,1.69645,1.69645,1.69635,1.6964,5000000.0
2009-08-13 23:55:00,1.6964,1.69655,1.6964,1.69655,11100000.0
2009-08-13 23:56:00,1.6964,1.69655,1.6964,1.69655,11600000.0
2009-08-13 23:57:00,1.6966,1.69665,1.69575,1.69605,26700000.0
2009-08-13 23:58:00,1.6961,1.6962,1.696,1.696,14600000.0
2009-08-13 23:59:00,1.6961,1.6961,1.69595,1.696,46700000.0
2009-08-14 00:00:00,1.69605,1.69645,1.6958,1.69635,42400000.0
2009-08-14 00:01:00,1.69645,1.69645,1.6953,1.6953,17900000.0
2009-08-14 00:02:00,1.69535,1.69585,1.69535,1.6956,32600000.0
2009-08-14 00:03:00,1.6955,1.69585,1.6955,1.6958,12600000.0
2009-08-14 00:04:00,1.6958,1.6959,1.6957,1.6957,14000000.0
2009-08-14 00:05:00,1.69555,1.69555,1.69455,1.6953,53000000.0
2009-08-14 00:06:00,1.69525,1.6953,1.6951,1.69515,26200000.0
2009-08-14 00:07:00,1.69515,1.69515,1.6951,1.69515,14000000.0
2009-08-14 00:08:00,1.6951,1.6953,1.69505,1.6953,30100000.0
2009-08-14 00:09:00,1.6953,1.6954,1.6953,1.6953,9100000.0
2009-08-14 00:10:00,1.6952,1.69535,1.6952,1.69525,8000000.0
2009-08-14 00:11:00,1.69525,1.69545,1.69525,1.69535,6600000.0
2009-08-14 00:12:00,1.69545,1.69555,1.6954,1.6954,6000000.0
2009-08-14 00:13:00,1.69545,1.69545,1.69545,1.69545,1000000.0
2009-08-14 00:14:00,1.6955,1.69555,1.6955,1.69555,4000000.0
2009-08-14 00:15:00,1.69535,1.69535,1.69535,1.69535,4200000.0
2009-08-14 00:16:00,1.69545,1.69545,1.69545,1.69545,3000000.0
2009-08-14 00:17:00,1.6953,1.69545,1.69525,1.69545,4000000.0
2009-08-14 00:18:00,1.6952,1.6952,1.6952,1.6952,5000000.0
2009-08-14 00:19:00,1.6954,1.69555,1.6953,1.69555,12600000.0
2009-08-14 00:20:00,1.69555,1.69555,1.6954,1.6955,7700000.0
2009-08-14 00:21:00,1.6954,1.6958,1.6954,1.69575,20600000.0
2009-08-14 00:22:00,1.6957,1.6957,1.6957,1.6957,1600000.0
2009-08-14 00:23:00,1.69555,1.6959,1.69535,1.6959,16600000.0
2009-08-14 00:24:00,1.6958,1.69605,1.6956,1.6958,40000000.0
2009-08-14 00:25:00,1.69555,1.69625,1.69555,1.6959,22800000.0
2009-08-14 00:26:00,1.696,1.696,1.6959,1.696,10200000.0
2009-08-14 00:27:00,1.69605,1.6961,1.696,1.6961,22400000.0
2009-08-14 00:28:00,1.696,1.69635,1.696,1.69635,22500000.0
2009-08-14 00:29:00,1.69635,1.69635,1.69615,1.6962,28800000.0
2009-08-14 00:30:00,1.69625,1.69625,1.6962,1.69625,8800000.0
2009-08-14 00:31:00,1.6962,1.6964,1.6962,1.6964,13600000.0
2009-08-14 00:32:00,1.6964,1.6964,1.6964,1.6964,12000000.0
2009-08-14 00:33:00,1.6964,1.6964,1.6964,1.6964,4000000.0
2009-08-14 00:34:00,1.6964,1.6964,1.6964,1.6964,10000000.0
2009-08-14 00:35:00,1.6964,1.6964,1.6964,1.6964,4000000.0
2009-08-14 00:36:00,1.6964,1.6964,1.6961,1.6961,36000000.0
2009-08-14 00:37:00,1.6961,1.69615,1.696,1.69615,16800000.0
2009-08-14 00:38:00,1.696,1.696,1.696,1.696,17600000.0
2009-08-14 00:39:00,1.696,1.696,1.696,1.696,35000000.0
2009-08-14 00:40:00,1.6961,1.6961,1.696,1.696,56200000.0
2009-08-14 00:41:00,1.696,1.696,1.696,1.696,12800000.0
2009-08-14 00:42:00,1.696,1.69605,1.696,1.69605,16400000.0
2009-08-14 00:43:00,1.696,1.6961,1.696,1.69605,62000000.0
2009-08-14 00:44:00,1.69615,1.69665,1.6961,1.69665,37900000.0
2009-08-14 00:45:00,1.6967,1.6967,1.6961,1.69625,31900000.0
2009-08-14 00:46:00,1.6963,1.6964,1.69545,1.6956,66500000.0
2009-08-14 00:47:00,1.6957,1.6958,1.6957,1.6958,18500000.0
2009-08-14 00:48:00,1.6958,1.6958,1.6958,1.6958,7200000.0
2009-08-14 00:49:00,1.696,1.6962,1.6956,1.6956,20700000.0
2009-08-14 00:50:00,1.6955,1.6956,1.6952,1.6953,56400000.0
2009-08-14 00:51:00,1.6953,1.6955,1.6953,1.6955,12800000.0
2009-08-14 00:52:00,1.6955,1.6955,1.6955,1.6955,2000000.0
2009-08-14 00:53:00,1.6954,1.6959,1.6953,1.6959,34500000.0
2009-08-14 00:54:00,1.6959,1.6962,1.6956,1.696,28600000.0
2009-08-14 00:55:00,1.696,1.6961,1.69595,1.6961,19800000.0
2009-08-14 00:56:00,1.69615,1.6962,1.69575,1.6959,25400000.0
2009-08-14 00:57:00,1.6959,1.6963,1.6959,1.6963,58200000.0
2009-08-14 00:58:00,1.6963,1.6963,1.6961,1.6961,24000000.0
2009-08-14 00:59:00,1.6961,1.6969,1.69605,1.6969,46600000.0
2009-08-14 01:00:00,1.6969,1.69715,1.696,1.69685,101600000.0
2009-08-14 01:01:00,1.6969,1.6969,1.6963,1.6964,72100000.0
2009-08-14 01:02:00,1.6964,1.69645,1.69595,1.696,50700000.0
2009-08-14 01:03:00,1.69595,1.6962,1.6956,1.69595,93800000.0
2009-08-14 01:04:00,1.69595,1.6962,1.69575,1.6959,73800000.0
2009-08-14 01:05:00,1.69585,1.696,1.6955,1.6956,56800000.0
2009-08-14 01:06:00,1.6957,1.6958,1.6957,1.69575,23700000.0
2009-08-14 01:07:00,1.69575,1.6958,1.6957,1.6958,37500000.0
2009-08-14 01:08:00,1.69585,1.69585,1.69535,1.69545,66300000.0
2009-08-14 01:09:00,1.6955,1.69585,1.6955,1.6958,85800000.0
2009-08-14 01:10:00,1.6958,1.6958,1.6957,1.69575,15000000.0
2009-08-14 01:11:00,1.69585,1.696,1.69585,1.696,14500000.0
2009-08-14 01:12:00,1.696,1.696,1.696,1.696,8100000.0
2009-08-14 01:13:00,1.696,1.6962,1.696,1.69605,30600000.0
2009-08-14 01:14:00,1.69605,1.69605,1.69585,1.69585,16600000.0
2009-08-14 01:15:00,1.6953,1.69565,1.69525,1.6956,23300000.0
2009-08-14 01:16:00,1.6957,1.6957,1.6956,1.6956,38400000.0
2009-08-14 01:17:00,1.6956,1.6957,1.6956,1.6957,12600000.0
2009-08-14 01:18:00,1.69575,1.69605,1.69575,1.69605,14900000.0
2009-08-14 01:19:00,1.69595,1.69595,1.6957,1.6957,74400000.0
2009-08-14 01:20:00,1.69565,1.6958,1.6956,1.6958,15600000.0
2009-08-14 01:21:00,1.6957,1.6961,1.6957,1.6961,30000000.0
2009-08-14 01:22:00,1.6961,1.6962,1.69595,1.6961,41100000.0
2009-08-14 01:23:00,1.6961,1.6965,1.6961,1.6965,16400000.0
2009-08-14 01:24:00,1.6965,1.6965,1.6964,1.6964,89100000.0
2009-08-14 01:25:00,1.6965,1.6968,1.6964,1.6965,69700000.0
2009-08-14 01:26:00,1.6966,1.6968,1.6966,1.6968,19100000.0
2009-08-14 01:27:00,1.6968,1.6968,1.6967,1.6967,30600000.0
2009-08-14 01:28:00,1.6969,1.6969,1.69665,1.6968,65600000.0
2009-08-14 01:29:00,1.6968,1.6968,1.69665,1.6968,53200000.0
2009-08-14 01:30:00,1.6968,1.6968,1.6955,1.696,121700000.0
2009-08-14 01:31:00,1.696,1.6961,1.6958,1.696,67900000.0
2009-08-14 01:32:00,1.696,1.696,1.6958,1.696,34300000.0
2009-08-14 01:33:00,1.6959,1.696,1.6959,1.69595,21200000.0
2009-08-14 01:34:00,1.69595,1.6961,1.6956,1.6958,62400000.0
2009-08-14 01:35:00,1.6959,1.6961,1.69575,1.69605,22400000.0
2009-08-14 01:36:00,1.6959,1.6959,1.6957,1.6958,15200000.0
2009-08-14 01:37:00,1.69565,1.6957,1.69495,1.6951,23500000.0
2009-08-14 01:38:00,1.6951,1.6953,1.6941,1.69425,40900000.0
2009-08-14 01:39:00,1.69405,1.69465,1.6939,1.69435,88500000.0
2009-08-14 01:40:00,1.6944,1.69475,1.69435,1.6944,40500000.0
2009-08-14 01:41:00,1.69445,1.6952,1.6942,1.6952,92100000.0
2009-08-14 01:42:00,1.6952,1.6953,1.6943,1.6943,121800000.0
2009-08-14 01:43:00,1.69435,1.6944,1.6929,1.69295,139000000.0
2009-08-14 01:44:00,1.6928,1.693,1.6924,1.69245,84800000.0
2009-08-14 01:45:00,1.6927,1.69295,1.6911,1.6913,97600000.0
2009-08-14 01:46:00,1.6913,1.6918,1.69105,1.69165,112900000.0
2009-08-14 01:47:00,1.69165,1.6919,1.6907,1.6919,154100000.0
2009-08-14 01:48:00,1.69195,1.6924,1.69185,1.6924,97100000.0
2009-08-14 01:49:00,1.6924,1.6933,1.69205,1.693,145700000.0
2009-08-14 01:50:00,1.6931,1.6952,1.6931,1.6952,160600000.0
2009-08-14 01:51:00,1.6952,1.6956,1.69455,1.69465,174800000.0
2009-08-14 01:52:00,1.6947,1.6949,1.69455,1.6946,99200000.0
2009-08-14 01:53:00,1.6946,1.6946,1.6928,1.693,114400000.0
2009-08-14 01:54:00,1.693,1.6935,1.69275,1.69295,145000000.0
2009-08-14 01:55:00,1.69295,1.69315,1.69275,1.69315,40400000.0
2009-08-14 01:56:00,1.69315,1.6933,1.69285,1.69315,39100000.0
2009-08-14 01:57:00,1.6932,1.6935,1.69305,1.69315,40800000.0
2009-08-14 01:58:00,1.69315,1.6935,1.69315,1.69335,31100000.0
2009-08-14 01:59:00,1.69325,1.69375,1.69315,1.6936,61500000.0
2009-08-14 02:00:00,1.69365,1.6939,1.69335,1.6939,115500000.0
2009-08-14 02:01:00,1.69375,1.69435,1.69345,1.6937,114100000.0
2009-08-14 02:02:00,1.6936,1.6937,1.69225,1.69225,87400000.0
2009-08-14 02:03:00,1.6923,1.6931,1.69195,1.69205,62500000.0
2009-08-14 02:04:00,1.69205,1.6922,1.69145,1.6918,98400000.0
2009-08-14 02:05:00,1.6919,1.692,1.69135,1.6919,87200000.0
2009-08-14 02:06:00,1.6919,1.6919,1.6919,1.6919,19200000.0
2009-08-14 02:07:00,1.69185,1.69205,1.69185,1.69205,66800000.0
2009-08-14 02:08:00,1.69205,1.69205,1.69115,1.6915,115400000.0
2009-08-14 02:09:00,1.6917,1.69185,1.6912,1.6913,173200000.0
2009-08-14 02:10:00,1.69125,1.69145,1.6908,1.6908,119600000.0
2009-08-14 02:11:00,1.6909,1.69135,1.6909,1.6912,107700000.0
2009-08-14 02:12:00,1.6911,1.6913,1.6909,1.6909,132500000.0
2009-08-14 02:13:00,1.691,1.691,1.6905,1.6907,120100000.0
2009-08-14 02:14:00,1.6908,1.69105,1.6907,1.6908,93000000.0
2009-08-14 02:15:00,1.6909,1.69095,1.69015,1.6904,131000000.0
2009-08-14 02:16:00,1.6904,1.6909,1.6902,1.6904,106300000.0
2009-08-14 02:17:00,1.69045,1.6909,1.69045,1.6905,118900000.0
2009-08-14 02:18:00,1.69045,1.6905,1.68965,1.68995,222900000.0
2009-08-14 02:19:00,1.6901,1.6907,1.6898,1.6907,151400000.0
2009-08-14 02:20:00,1.6908,1.69085,1.6902,1.69065,153300000.0
2009-08-14 02:21:00,1.69065,1.6907,1.68995,1.68995,114700000.0
2009-08-14 02:22:00,1.69005,1.6901,1.6888,1.6889,150400000.0
2009-08-14 02:23:00,1.6889,1.6889,1.6886,1.6887,122700000.0
2009-08-14 02:24:00,1.68875,1.6898,1.6887,1.6898,102900000.0
2009-08-14 02:25:00,1.6895,1.68985,1.6872,1.6874,200700000.0
2009-08-14 02:26:00,1.68775,1.6878,1.6871,1.6876,154100000.0
2009-08-14 02:27:00,1.68765,1.68825,1.68755,1.68775,121700000.0
2009-08-14 02:28:00,1.68785,1.68815,1.68755,1.6877,141300000.0
2009-08-14 02:29:00,1.6876,1.68825,1.6873,1.68825,128200000.0
2009-08-14 02:30:00,1.68835,1.68855,1.6879,1.68845,103400000.0
2009-08-14 02:31:00,1.68845,1.68845,1.68775,1.6879,148800000.0
2009-08-14 02:32:00,1.68795,1.6888,1.6879,1.6885,183300000.0
2009-08-14 02:33:00,1.6885,1.6889,1.68795,1.68845,163300000.0
2009-08-14 02:34:00,1.68825,1.68835,1.6879,1.6881,58500000.0
2009-08-14 02:35:00,1.68805,1.68865,1.68805,1.68855,94700000.0
2009-08-14 02:36:00,1.68865,1.68875,1.6884,1.6887,47200000.0
2009-08-14 02:37:00,1.68865,1.68875,1.6886,1.6886,29900000.0
2009-08-14 02:38:00,1.68855,1.68895,1.68855,1.6888,31700000.0
2009-08-14 02:39:00,1.6889,1.68915,1.68875,1.68915,47300000.0
2009-08-14 02:40:00,1.68895,1.68925,1.6887,1.68885,55600000.0
2009-08-14 02:41:00,1.6889,1.68915,1.6886,1.6886,54000000.0
2009-08-14 02:42:00,1.6887,1.6892,1.6887,1.68895,87700000.0
2009-08-14 02:43:00,1.68895,1.6892,1.68895,1.6892,42600000.0
2009-08-14 02:44:00,1.68915,1.6897,1.68915,1.68955,90800000.0
2009-08-14 02:45:00,1.6894,1.68945,1.6892,1.68935,44600000.0
2009-08-14 02:46:00,1.68935,1.68935,1.68865,1.68905,72400000.0
2009-08-14 02:47:00,1.6891,1.6892,1.68885,1.6892,36600000.0
2009-08-14 02:48:00,1.6892,1.68955,1.6888,1.6888,38800000.0
2009-08-14 02:49:00,1.68895,1.6898,1.68895,1.6896,46300000.0
2009-08-14 02:50:00,1.68945,1.68975,1.6892,1.6896,41600000.0
2009-08-14 02:51:00,1.68965,1.68965,1.6892,1.68925,26800000.0
2009-08-14 02:52:00,1.6892,1.68925,1.68895,1.6891,56800000.0
2009-08-14 02:53:00,1.68905,1.6891,1.68845,1.68875,35700000.0
2009-08-14 02:54:00,1.68865,1.68925,1.68865,1.6891,62600000.0
2009-08-14 02:55:00,1.6892,1.68945,1.68905,1.6894,120700000.0
2009-08-14 02:56:00,1.6895,1.6896,1.6893,1.68955,93000000.0
2009-08-14 02:57:00,1.68955,1.6896,1.6894,1.6894,42600000.0
2009-08-14 02:58:00,1.68935,1.6894,1.68895,1.68915,97200000.0
2009-08-14 02:59:00,1.68915,1.68925,1.68805,1.68905,120600000.0
2009-08-14 03:00:00,1.6891,1.6891,1.68865,1.68865,65200000.0
2009-08-14 03:01:00,1.68865,1.6889,1.68805,1.68825,65400000.0
2009-08-14 03:02:00,1.6882,1.6882,1.6868,1.687,102200000.0
2009-08-14 03:03:00,1.687,1.68715,1.68665,1.68695,135600000.0
2009-08-14 03:04:00,1.687,1.6872,1.6866,1.6871,205300000.0
2009-08-14 03:05:00,1.6871,1.68735,1.6868,1.6873,191600000.0
2009-08-14 03:06:00,1.68715,1.6873,1.6868,1.6871,102300000.0
2009-08-14 03:07:00,1.687,1.6875,1.6869,1.6875,51900000.0
2009-08-14 03:08:00,1.6875,1.6879,1.6874,1.6874,250000000.0
2009-08-14 03:09:00,1.6875,1.6882,1.6873,1.6882,206200000.0
2009-08-14 03:10:00,1.6881,1.6882,1.68755,1.688,178000000.0
2009-08-14 03:11:00,1.688,1.6881,1.6874,1.68795,143200000.0
2009-08-14 03:12:00,1.6879,1.6882,1.6878,1.688,111000000.0
2009-08-14 03:13:00,1.6881,1.68865,1.68795,1.68865,67200000.0
2009-08-14 03:14:00,1.68845,1.6891,1.6884,1.6889,140400000.0
2009-08-14 03:15:00,1.6891,1.6892,1.68795,1.68885,127400000.0
2009-08-14 03:16:00,1.6889,1.6894,1.6887,1.68885,139100000.0
2009-08-14 03:17:00,1.68885,1.6889,1.6886,1.68875,75100000.0
2009-08-14 03:18:00,1.6888,1.68905,1.68825,1.6884,77300000.0
2009-08-14 03:19:00,1.68855,1.6889,1.68845,1.6885,64200000.0
2009-08-14 03:20:00,1.6885,1.6886,1.6879,1.68855,98900000.0
2009-08-14 03:21:00,1.6884,1.6889,1.68825,1.6888,115200000.0
2009-08-14 03:22:00,1.68895,1.68905,1.68855,1.68865,64800000.0
2009-08-14 03:23:00,1.6886,1.68875,1.6885,1.6887,75700000.0
2009-08-14 03:24:00,1.68875,1.689,1.6886,1.68875,95300000.0
2009-08-14 03:25:00,1.68875,1.6889,1.6887,1.6887,29900000.0
2009-08-14 03:26:00,1.68875,1.689,1.68875,1.689,18400000.0
2009-08-14 03:27:00,1.689,1.689,1.68875,1.6889,47200000.0
2009-08-14 03:28:00,1.6889,1.68895,1.6887,1.6887,38800000.0
2009-08-14 03:29:00,1.6887,1.68885,1.6875,1.6879,122100000.0
2009-08-14 03:30:00,1.6879,1.6881,1.68765,1.6878,72200000.0
2009-08-14 03:31:00,1.68785,1.6883,1.6876,1.688,129100000.0
2009-08-14 03:32:00,1.68815,1.6883,1.68785,1.6883,47600000.0
2009-08-14 03:33:00,1.6883,1.68865,1.68805,1.6884,72900000.0
2009-08-14 03:34:00,1.6884,1.6886,1.68805,1.68825,52000000.0
2009-08-14 03:35:00,1.6883,1.68855,1.6883,1.68835,61900000.0
2009-08-14 03:36:00,1.688,1.68845,1.6878,1.688,60600000.0
2009-08-14 03:37:00,1.688,1.6883,1.6878,1.6882,44600000.0
2009-08-14 03:38:00,1.68815,1.6889,1.68815,1.6887,70500000.0
2009-08-14 03:39:00,1.68855,1.6892,1.68855,1.6891,78800000.0
2009-08-14 03:40:00,1.6892,1.68975,1.689,1.6895,86400000.0
2009-08-14 03:41:00,1.6896,1.6896,1.68925,1.6893,91000000.0
2009-08-14 03:42:00,1.6893,1.6901,1.6892,1.69,106900000.0
2009-08-14 03:43:00,1.69,1.6902,1.68975,1.69,72800000.0
2009-08-14 03:44:00,1.69,1.69005,1.68985,1.68985,15000000.0
2009-08-14 03:45:00,1.6899,1.6899,1.68975,1.6898,19600000.0
2009-08-14 03:46:00,1.68975,1.6901,1.68965,1.69005,73100000.0
2009-08-14 03:47:00,1.69005,1.6903,1.69,1.69005,36800000.0
2009-08-14 03:48:00,1.69,1.69025,1.6898,1.6899,94400000.0
2009-08-14 03:49:00,1.6899,1.69,1.68975,1.68985,40400000.0
2009-08-14 03:50:00,1.6898,1.6899,1.6891,1.6899,106500000.0
2009-08-14 03:51:00,1.68985,1.68985,1.68955,1.68955,16200000.0
2009-08-14 03:52:00,1.68955,1.6898,1.689,1.68975,93300000.0
2009-08-14 03:53:00,1.6897,1.6897,1.6893,1.6894,42400000.0
2009-08-14 03:54:00,1.68945,1.6895,1.6893,1.6894,27500000.0
2009-08-14 03:55:00,1.6895,1.6895,1.6894,1.68945,9000000.0
2009-08-14 03:56:00,1.68935,1.6895,1.68915,1.6895,72400000.0
2009-08-14 03:57:00,1.6894,1.6894,1.6892,1.6893,31200000.0
2009-08-14 03:58:00,1.6895,1.6895,1.68865,1.689,59400000.0
2009-08-14 03:59:00,1.68895,1.689,1.68865,1.68865,42800000.0
2009-08-14 04:00:00,1.68885,1.6894,1.6886,1.689,66000000.0
2009-08-14 04:01:00,1.689,1.6901,1.689,1.68985,89800000.0
2009-08-14 04:02:00,1.6899,1.6904,1.6899,1.69,118600000.0
2009-08-14 04:03:00,1.69,1.69,1.689,1.68915,150200000.0
2009-08-14 04:04:00,1.689,1.6897,1.6888,1.68925,107900000.0
2009-08-14 04:05:00,1.6892,1.6895,1.68885,1.68905,71500000.0
2009-08-14 04:06:00,1.68905,1.68925,1.6889,1.6892,48700000.0
2009-08-14 04:07:00,1.6892,1.68945,1.68915,1.6892,48800000.0
2009-08-14 04:08:00,1.68915,1.68925,1.68885,1.689,38200000.0
2009-08-14 04:09:00,1.68905,1.68905,1.6882,1.6885,75800000.0
2009-08-14 04:10:00,1.6885,1.6886,1.68825,1.6885,42400000.0
2009-08-14 04:11:00,1.6886,1.68875,1.6881,1.68875,86200000.0
2009-08-14 04:12:00,1.68865,1.6891,1.68865,1.689,107500000.0
2009-08-14 04:13:00,1.689,1.6891,1.68855,1.68865,172200000.0
2009-08-14 04:14:00,1.68865,1.6888,1.6885,1.6886,116700000.0
2009-08-14 04:15:00,1.6886,1.6887,1.68795,1.6885,98700000.0
2009-08-14 04:16:00,1.6884,1.68885,1.6884,1.68885,43100000.0
2009-08-14 04:17:00,1.68885,1.68915,1.68865,1.68885,43000000.0
2009-08-14 04:18:00,1.68885,1.6891,1.6888,1.6891,20200000.0
2009-08-14 04:19:00,1.68915,1.6892,1.68855,1.6891,116000000.0
2009-08-14 04:20:00,1.6891,1.68955,1.68895,1.68935,96100000.0
2009-08-14 04:21:00,1.6891,1.68945,1.689,1.68945,57100000.0
2009-08-14 04:22:00,1.68935,1.68995,1.68925,1.6898,76200000.0
2009-08-14 04:23:00,1.6898,1.6901,1.6898,1.6901,42400000.0
2009-08-14 04:24:00,1.6903,1.6905,1.6898,1.68995,38300000.0
2009-08-14 04:25:00,1.68985,1.6902,1.68975,1.69005,85400000.0
2009-08-14 04:26:00,1.69,1.69025,1.6899,1.6899,33700000.0
2009-08-14 04:27:00,1.6899,1.69005,1.68955,1.6899,68300000.0
2009-08-14 04:28:00,1.68975,1.68995,1.6895,1.68955,52500000.0
2009-08-14 04:29:00,1.6896,1.68995,1.6895,1.68955,54800000.0
2009-08-14 04:30:00,1.6895,1.68955,1.6892,1.6892,45900000.0
2009-08-14 04:31:00,1.6891,1.68985,1.68895,1.68985,85900000.0
2009-08-14 04:32:00,1.6899,1.6902,1.6899,1.6902,30200000.0
2009-08-14 04:33:00,1.69025,1.6905,1.6897,1.69045,51900000.0
2009-08-14 04:34:00,1.69045,1.6907,1.68985,1.6904,145000000.0
2009-08-14 04:35:00,1.69035,1.69055,1.68975,1.6905,48400000.0
2009-08-14 04:36:00,1.6904,1.6904,1.69,1.6902,31200000.0
2009-08-14 04:37:00,1.69025,1.69025,1.68965,1.6897,31100000.0
2009-08-14 04:38:00,1.68965,1.6899,1.68955,1.6899,32200000.0
2009-08-14 04:39:00,1.68975,1.69,1.68975,1.69,34200000.0
2009-08-14 04:40:00,1.6902,1.69025,1.69,1.6901,50400000.0
2009-08-14 04:41:00,1.69005,1.6902,1.6898,1.6899,47000000.0
2009-08-14 04:42:00,1.69,1.69015,1.68985,1.69,59000000.0
2009-08-14 04:43:00,1.69,1.69,1.68975,1.6898,84400000.0
2009-08-14 04:44:00,1.6899,1.68995,1.6893,1.6897,61700000.0
2009-08-14 04:45:00,1.6896,1.6896,1.6891,1.6892,95800000.0
2009-08-14 04:46:00,1.6892,1.6894,1.68905,1.68925,65700000.0
2009-08-14 04:47:00,1.6893,1.6895,1.6892,1.68925,64500000.0
2009-08-14 04:48:00,1.6893,1.6896,1.6893,1.68935,47800000.0
2009-08-14 04:49:00,1.68935,1.6897,1.68935,1.68965,59700000.0
2009-08-14 04:50:00,1.68965,1.69025,1.68965,1.69015,60000000.0
2009-08-14 04:51:00,1.69015,1.69035,1.69005,1.6903,41200000.0
2009-08-14 04:52:00,1.6903,1.6904,1.69015,1.6904,13700000.0
2009-08-14 04:53:00,1.6904,1.69055,1.69035,1.6904,20000000.0
2009-08-14 04:54:00,1.69045,1.6906,1.69035,1.69045,15600000.0
2009-08-14 04:55:00,1.6905,1.69055,1.6902,1.6904,44200000.0
2009-08-14 04:56:00,1.69035,1.6904,1.69005,1.6903,35300000.0
2009-08-14 04:57:00,1.6903,1.6905,1.69015,1.6902,25700000.0
2009-08-14 04:58:00,1.6904,1.69095,1.6903,1.69095,31800000.0
2009-08-14 04:59:00,1.691,1.69115,1.69065,1.69085,97500000.0
2009-08-14 05:00:00,1.69085,1.69135,1.69075,1.69095,62000000.0
2009-08-14 05:01:00,1.691,1.6914,1.6909,1.6911,115900000.0
2009-08-14 05:02:00,1.69105,1.6911,1.69065,1.69065,89200000.0
2009-08-14 05:03:00,1.6907,1.69085,1.69055,1.69055,56600000.0
2009-08-14 05:04:00,1.69065,1.6909,1.6906,1.69065,117900000.0
2009-08-14 05:05:00,1.6907,1.6909,1.6906,1.69075,39400000.0
2009-08-14 05:06:00,1.6908,1.69085,1.69075,1.69085,13600000.0
2009-08-14 05:07:00,1.69055,1.69055,1.6904,1.69045,23000000.0
2009-08-14 05:08:00,1.6905,1.6906,1.6903,1.6904,65800000.0
2009-08-14 05:09:00,1.69045,1.6907,1.6903,1.6905,67800000.0
2009-08-14 05:10:00,1.69045,1.691,1.6904,1.6906,114900000.0
2009-08-14 05:11:00,1.6905,1.69055,1.69015,1.69035,62300000.0
2009-08-14 05:12:00,1.6903,1.6908,1.69025,1.6905,71100000.0
2009-08-14 05:13:00,1.69,1.6902,1.69,1.69005,25100000.0
2009-08-14 05:14:00,1.6902,1.69075,1.6902,1.6906,60200000.0
2009-08-14 05:15:00,1.6906,1.691,1.69045,1.69075,84500000.0
2009-08-14 05:16:00,1.6908,1.69115,1.69025,1.69115,100100000.0
2009-08-14 05:17:00,1.69115,1.6913,1.6908,1.691,65800000.0
2009-08-14 05:18:00,1.69105,1.69115,1.69075,1.69095,88000000.0
2009-08-14 05:19:00,1.6908,1.69135,1.6908,1.6913,61200000.0
2009-08-14 05:20:00,1.69145,1.69145,1.6909,1.6912,62200000.0
2009-08-14 05:21:00,1.6912,1.6912,1.69035,1.6908,78800000.0
2009-08-14 05:22:00,1.69075,1.6909,1.6904,1.69055,65000000.0
2009-08-14 05:23:00,1.69055,1.69135,1.6905,1.69115,77600000.0
2009-08-14 05:24:00,1.69125,1.69155,1.69085,1.69155,68800000.0
2009-08-14 05:25:00,1.6915,1.69155,1.69095,1.6913,41900000.0
2009-08-14 05:26:00,1.6913,1.69155,1.6911,1.69155,63700000.0
2009-08-14 05:27:00,1.6916,1.6916,1.69105,1.6914,70100000.0
2009-08-14 05:28:00,1.69145,1.69265,1.6914,1.6924,95900000.0
2009-08-14 05:29:00,1.6923,1.6924,1.69185,1.69225,145700000.0
2009-08-14 05:30:00,1.69225,1.6928,1.6922,1.69265,95700000.0
2009-08-14 05:31:00,1.69265,1.69295,1.6924,1.6928,70600000.0
2009-08-14 05:32:00,1.6928,1.69315,1.6923,1.69235,116000000.0
2009-08-14 05:33:00,1.6923,1.6924,1.69205,1.6924,59600000.0
2009-08-14 05:34:00,1.6924,1.6928,1.69235,1.6925,82400000.0
2009-08-14 05:35:00,1.6925,1.6926,1.6922,1.6924,80000000.0
2009-08-14 05:36:00,1.6924,1.6926,1.69215,1.69215,91000000.0
2009-08-14 05:37:00,1.69215,1.69235,1.69205,1.6921,76600000.0
2009-08-14 05:38:00,1.6922,1.69275,1.692,1.69275,67200000.0
2009-08-14 05:39:00,1.6928,1.69325,1.69275,1.69325,84600000.0
2009-08-14 05:40:00,1.69325,1.695,1.69315,1.69395,120200000.0
2009-08-14 05:41:00,1.6938,1.69505,1.69375,1.6947,200700000.0
2009-08-14 05:42:00,1.6947,1.69495,1.69435,1.69475,147200000.0
2009-08-14 05:43:00,1.6948,1.6951,1.69435,1.69445,89300000.0
2009-08-14 05:44:00,1.6945,1.695,1.69435,1.6946,143300000.0
2009-08-14 05:45:00,1.6946,1.69495,1.69445,1.6948,168600000.0
2009-08-14 05:46:00,1.69485,1.69505,1.69445,1.69445,94900000.0
2009-08-14 05:47:00,1.69445,1.6948,1.6941,1.6945,78900000.0
2009-08-14 05:48:00,1.6944,1.69495,1.6944,1.69495,88300000.0
2009-08-14 05:49:00,1.69515,1.69525,1.69465,1.69485,27500000.0
2009-08-14 05:50:00,1.6949,1.6951,1.6946,1.69505,94300000.0
2009-08-14 05:51:00,1.695,1.69505,1.6949,1.6949,43400000.0
2009-08-14 05:52:00,1.6949,1.695,1.6946,1.69475,61600000.0
2009-08-14 05:53:00,1.69465,1.69465,1.69405,1.6943,171200000.0
2009-08-14 05:54:00,1.6943,1.6943,1.6938,1.694,86200000.0
2009-08-14 05:55:00,1.69395,1.69405,1.6936,1.69405,172400000.0
2009-08-14 05:56:00,1.694,1.6941,1.69385,1.694,130800000.0
2009-08-14 05:57:00,1.69405,1.69445,1.6939,1.694,63000000.0
2009-08-14 05:58:00,1.6942,1.69445,1.6937,1.69395,121600000.0
2009-08-14 05:59:00,1.69395,1.69415,1.69395,1.6941,52200000.0
2009-08-14 06:00:00,1.6942,1.69425,1.69395,1.6941,41600000.0
2009-08-14 06:01:00,1.6942,1.6942,1.693,1.6933,153400000.0
2009-08-14 06:02:00,1.6933,1.6934,1.693,1.6933,132900000.0
2009-08-14 06:03:00,1.6932,1.69335,1.693,1.6933,179800000.0
2009-08-14 06:04:00,1.69335,1.69385,1.6929,1.69365,105400000.0
2009-08-14 06:05:00,1.69365,1.6939,1.69285,1.6933,94900000.0
2009-08-14 06:06:00,1.69315,1.6933,1.693,1.6932,76000000.0
2009-08-14 06:07:00,1.6931,1.6932,1.693,1.6931,74000000.0
2009-08-14 06:08:00,1.69305,1.69335,1.6929,1.69325,56100000.0
2009-08-14 06:09:00,1.69335,1.69335,1.69295,1.69315,64600000.0
2009-08-14 06:10:00,1.6931,1.6932,1.6929,1.693,106100000.0
2009-08-14 06:11:00,1.693,1.694,1.693,1.69365,98400000.0
2009-08-14 06:12:00,1.69365,1.6939,1.6929,1.6938,149000000.0
2009-08-14 06:13:00,1.69375,1.69395,1.69375,1.6938,116900000.0
2009-08-14 06:14:00,1.6938,1.6944,1.6938,1.6944,42800000.0
2009-08-14 06:15:00,1.6944,1.6945,1.6941,1.6941,78200000.0
2009-08-14 06:16:00,1.69405,1.69425,1.694,1.694,72600000.0
2009-08-14 06:17:00,1.6941,1.6941,1.69385,1.6939,18100000.0
2009-08-14 06:18:00,1.694,1.6946,1.69395,1.69445,40800000.0
2009-08-14 06:19:00,1.69435,1.6945,1.6938,1.6939,68100000.0
2009-08-14 06:20:00,1.6938,1.69385,1.69375,1.69375,51200000.0
2009-08-14 06:21:00,1.69365,1.69375,1.69335,1.69345,45200000.0
2009-08-14 06:22:00,1.69345,1.6936,1.6933,1.6933,22800000.0
2009-08-14 06:23:00,1.6933,1.69345,1.69315,1.69325,41400000.0
2009-08-14 06:24:00,1.6932,1.6933,1.6932,1.69325,8600000.0
2009-08-14 06:25:00,1.6932,1.69335,1.69305,1.69335,41900000.0
2009-08-14 06:26:00,1.6932,1.6933,1.693,1.6933,50200000.0
2009-08-14 06:27:00,1.6933,1.6934,1.69325,1.6933,47200000.0
2009-08-14 06:28:00,1.6933,1.6937,1.69325,1.6936,67100000.0
2009-08-14 06:29:00,1.6936,1.69365,1.69325,1.69355,23900000.0
2009-08-14 06:30:00,1.6937,1.69385,1.6936,1.69385,18800000.0
2009-08-14 06:31:00,1.6937,1.6937,1.6931,1.6931,78000000.0
2009-08-14 06:32:00,1.693,1.693,1.69245,1.69265,36900000.0
2009-08-14 06:33:00,1.69255,1.69285,1.69255,1.69285,9000000.0
2009-08-14 06:34:00,1.69275,1.693,1.69275,1.693,58900000.0
2009-08-14 06:35:00,1.69295,1.693,1.6925,1.6926,27100000.0
2009-08-14 06:36:00,1.6926,1.693,1.6926,1.6928,58000000.0
2009-08-14 06:37:00,1.69285,1.69295,1.69285,1.6929,15200000.0
2009-08-14 06:38:00,1.69285,1.69295,1.69285,1.69285,19900000.0
2009-08-14 06:39:00,1.6929,1.6929,1.6927,1.69275,14100000.0
2009-08-14 06:40:00,1.6927,1.69275,1.69255,1.6926,62900000.0
2009-08-14 06:41:00,1.69275,1.69315,1.69275,1.69295,35400000.0
2009-08-14 06:42:00,1.6929,1.69305,1.69235,1.69235,70900000.0
2009-08-14 06:43:00,1.69235,1.69295,1.69235,1.6929,114600000.0
2009-08-14 06:44:00,1.69295,1.69305,1.69215,1.6922,60600000.0
2009-08-14 06:45:00,1.69195,1.6921,1.69135,1.6914,71800000.0
2009-08-14 06:46:00,1.6914,1.69175,1.6912,1.6914,46700000.0
2009-08-14 06:47:00,1.69145,1.69145,1.6911,1.6911,38800000.0
2009-08-14 06:48:00,1.6911,1.69175,1.69105,1.6915,85900000.0
2009-08-14 06:49:00,1.69145,1.6917,1.69105,1.69105,85500000.0
2009-08-14 06:50:00,1.69115,1.69145,1.69115,1.6914,19800000.0
2009-08-14 06:51:00,1.6914,1.6916,1.69135,1.6915,16000000.0
2009-08-14 06:52:00,1.69155,1.6917,1.6914,1.69145,36300000.0
2009-08-14 06:53:00,1.6915,1.69175,1.6914,1.69165,44100000.0
2009-08-14 06:54:00,1.6917,1.69185,1.6916,1.6916,32400000.0
2009-08-14 06:55:00,1.69155,1.69195,1.69155,1.69195,39700000.0
2009-08-14 06:56:00,1.6919,1.6922,1.69175,1.69195,36700000.0
2009-08-14 06:57:00,1.6922,1.6926,1.69215,1.6922,31300000.0
2009-08-14 06:58:00,1.69215,1.6927,1.6921,1.6925,34400000.0
2009-08-14 06:59:00,1.6924,1.69305,1.6924,1.69305,62500000.0
2009-08-14 07:00:00,1.6931,1.6941,1.6929,1.6939,96400000.0
2009-08-14 07:01:00,1.6939,1.69425,1.6938,1.69405,47100000.0
2009-08-14 07:02:00,1.69395,1.6941,1.69385,1.69385,48700000.0
2009-08-14 07:03:00,1.6939,1.69395,1.69375,1.6938,26000000.0
2009-08-14 07:04:00,1.6937,1.6945,1.69325,1.6945,110000000.0
2009-08-14 07:05:00,1.6944,1.69445,1.6939,1.69405,81500000.0
2009-08-14 07:06:00,1.69405,1.6948,1.69405,1.69465,60500000.0
2009-08-14 07:07:00,1.69455,1.69455,1.6937,1.694,55800000.0
2009-08-14 07:08:00,1.69395,1.69405,1.6934,1.69385,74000000.0
2009-08-14 07:09:00,1.6939,1.6943,1.69355,1.6937,94000000.0
2009-08-14 07:10:00,1.6937,1.6941,1.6933,1.6938,86600000.0
2009-08-14 07:11:00,1.69375,1.69405,1.69345,1.69345,46600000.0
2009-08-14 07:12:00,1.69345,1.69375,1.6933,1.6937,32600000.0
2009-08-14 07:13:00,1.69355,1.69355,1.6929,1.6929,51100000.0
2009-08-14 07:14:00,1.69295,1.69305,1.6928,1.69295,41400000.0
2009-08-14 07:15:00,1.69295,1.6932,1.6928,1.6932,70600000.0
2009-08-14 07:16:00,1.6932,1.6934,1.69315,1.69315,54500000.0
2009-08-14 07:17:00,1.6932,1.69365,1.6932,1.69345,48800000.0
2009-08-14 07:18:00,1.69345,1.69345,1.69345,1.69345,4000000.0
2009-08-14 07:19:00,1.6935,1.69375,1.69345,1.69345,32800000.0
2009-08-14 07:20:00,1.6933,1.69345,1.6932,1.69335,30700000.0
2009-08-14 07:21:00,1.6933,1.6937,1.69325,1.69355,38200000.0
2009-08-14 07:22:00,1.6935,1.69375,1.69325,1.6937,63500000.0
2009-08-14 07:23:00,1.69375,1.6938,1.69355,1.6936,98000000.0
2009-08-14 07:24:00,1.6938,1.69415,1.69365,1.6941,88700000.0
2009-08-14 07:25:00,1.69415,1.69415,1.69365,1.69365,50200000.0
2009-08-14 07:26:00,1.6937,1.6938,1.69365,1.69365,23600000.0
2009-08-14 07:27:00,1.6937,1.6937,1.6933,1.69335,51300000.0
2009-08-14 07:28:00,1.6934,1.69355,1.69285,1.6932,113000000.0
2009-08-14 07:29:00,1.6932,1.6937,1.693,1.6934,110700000.0
2009-08-14 07:30:00,1.6936,1.69365,1.6933,1.6934,104800000.0
2009-08-14 07:31:00,1.6935,1.6938,1.69315,1.6934,122200000.0
2009-08-14 07:32:00,1.69345,1.69385,1.6933,1.6936,103200000.0
2009-08-14 07:33:00,1.6936,1.69375,1.6933,1.69345,104900000.0
2009-08-14 07:34:00,1.69355,1.694,1.69325,1.6939,72200000.0
2009-08-14 07:35:00,1.69385,1.6939,1.69345,1.69365,47500000.0
2009-08-14 07:36:00,1.69365,1.6939,1.6936,1.69365,47800000.0
2009-08-14 07:37:00,1.69365,1.69365,1.69325,1.6936,60300000.0
2009-08-14 07:38:00,1.69365,1.69385,1.6933,1.6935,50300000.0
2009-08-14 07:39:00,1.6935,1.69365,1.6934,1.6935,38600000.0
2009-08-14 07:40:00,1.69265,1.693,1.69245,1.69245,43600000.0
2009-08-14 07:41:00,1.69255,1.6927,1.6919,1.69215,84500000.0
2009-08-14 07:42:00,1.6921,1.6925,1.6916,1.69245,94900000.0
2009-08-14 07:43:00,1.69225,1.69265,1.69225,1.6926,73099999.0
2009-08-14 07:44:00,1.6926,1.6929,1.6925,1.6928,67400000.0
2009-08-14 07:45:00,1.6928,1.69315,1.69275,1.69315,93700000.0
2009-08-14 07:46:00,1.69305,1.69315,1.6927,1.69315,76700000.0
2009-08-14 07:47:00,1.6931,1.6933,1.6926,1.69315,76700000.0
2009-08-14 07:48:00,1.69315,1.6935,1.6926,1.69265,99000000.0
2009-08-14 07:49:00,1.6928,1.693,1.6925,1.69255,71900000.0
2009-08-14 07:50:00,1.6925,1.69295,1.6925,1.6927,69000000.0
2009-08-14 07:51:00,1.69265,1.69265,1.6925,1.6926,61900000.0
2009-08-14 07:52:00,1.6926,1.69315,1.6926,1.6926,121400000.0
2009-08-14 07:53:00,1.69275,1.69335,1.6925,1.6931,103300000.0
2009-08-14 07:54:00,1.6931,1.6933,1.69275,1.69315,83900000.0
2009-08-14 07:55:00,1.69325,1.6933,1.6929,1.6929,91500000.0
2009-08-14 07:56:00,1.69285,1.69305,1.69275,1.69305,38900000.0
2009-08-14 07:57:00,1.693,1.69305,1.6927,1.693,96400000.0
2009-08-14 07:58:00,1.693,1.6933,1.69295,1.6931,65700000.0
2009-08-14 07:59:00,1.6932,1.6932,1.693,1.693,123200000.0
2009-08-14 08:00:00,1.693,1.6935,1.693,1.693,89600000.0
2009-08-14 08:01:00,1.693,1.69305,1.693,1.693,24600000.0
2009-08-14 08:02:00,1.693,1.69315,1.6925,1.69305,91300000.0
2009-08-14 08:03:00,1.69295,1.6931,1.6929,1.6929,30500000.0
2009-08-14 08:04:00,1.6931,1.69445,1.6929,1.6938,74900000.0
2009-08-14 08:05:00,1.6938,1.6938,1.693,1.6935,89600000.0
2009-08-14 08:06:00,1.6936,1.69395,1.69345,1.6937,47500000.0
2009-08-14 08:07:00,1.6937,1.69435,1.69365,1.6942,125900000.0
2009-08-14 08:08:00,1.6943,1.6944,1.6938,1.6939,78300000.0
2009-08-14 08:09:00,1.69395,1.6942,1.6933,1.69365,83700000.0
2009-08-14 08:10:00,1.69355,1.6938,1.69305,1.69335,68100000.0
2009-08-14 08:11:00,1.6933,1.6934,1.693,1.6932,51700000.0
2009-08-14 08:12:00,1.69325,1.6933,1.6926,1.6927,52700000.0
2009-08-14 08:13:00,1.69265,1.69275,1.6926,1.6927,19000000.0
2009-08-14 08:14:00,1.6927,1.69285,1.69245,1.69285,52100000.0
2009-08-14 08:15:00,1.6928,1.6928,1.6925,1.69265,35000000.0
2009-08-14 08:16:00,1.69265,1.6936,1.6926,1.6931,85800000.0
2009-08-14 08:17:00,1.6933,1.69345,1.69285,1.6932,71100000.0
2009-08-14 08:18:00,1.6932,1.6932,1.69265,1.69275,55100000.0
2009-08-14 08:19:00,1.69285,1.69295,1.6925,1.6928,64800000.0
2009-08-14 08:20:00,1.6927,1.6928,1.6924,1.6928,40400000.0
2009-08-14 08:21:00,1.69275,1.693,1.69185,1.692,58200000.0
2009-08-14 08:22:00,1.692,1.69235,1.69175,1.6923,70200000.0
2009-08-14 08:23:00,1.6923,1.6927,1.6923,1.6924,59800000.0
2009-08-14 08:24:00,1.69225,1.69275,1.692,1.6925,78200000.0
2009-08-14 08:25:00,1.6925,1.6927,1.69205,1.69235,61700000.0
2009-08-14 08:26:00,1.69235,1.6926,1.6921,1.69215,35500000.0
2009-08-14 08:27:00,1.69215,1.69255,1.69205,1.69215,67300000.0
2009-08-14 08:28:00,1.69215,1.6922,1.6916,1.69175,62300000.0
2009-08-14 08:29:00,1.69185,1.6922,1.69175,1.6919,47900000.0
2009-08-14 08:30:00,1.6919,1.69225,1.6915,1.6918,77100000.0
2009-08-14 08:31:00,1.69205,1.6924,1.69185,1.69185,83200000.0
2009-08-14 08:32:00,1.69185,1.69225,1.6918,1.6918,97900000.0
2009-08-14 08:33:00,1.6918,1.6925,1.6918,1.69245,78600000.0
2009-08-14 08:34:00,1.6923,1.6923,1.69175,1.69215,103000000.0
2009-08-14 08:35:00,1.69215,1.6923,1.69195,1.69225,94700000.0
2009-08-14 08:36:00,1.69225,1.6927,1.6922,1.69265,65800000.0
2009-08-14 08:37:00,1.6927,1.69325,1.69265,1.69325,69200000.0
2009-08-14 08:38:00,1.69315,1.69325,1.6929,1.69325,49000000.0
2009-08-14 08:39:00,1.69315,1.6933,1.6928,1.69295,77600000.0
2009-08-14 08:40:00,1.69295,1.69345,1.69295,1.69345,85400000.0
2009-08-14 08:41:00,1.69345,1.6941,1.69345,1.6941,124200000.0
2009-08-14 08:42:00,1.69415,1.69425,1.6938,1.694,49500000.0
2009-08-14 08:43:00,1.6939,1.6943,1.6938,1.6943,55100000.0
2009-08-14 08:44:00,1.6943,1.69455,1.69395,1.69455,82200000.0
2009-08-14 08:45:00,1.6944,1.6944,1.6937,1.69395,63600000.0
2009-08-14 08:46:00,1.6938,1.69395,1.6933,1.6935,52600000.0
2009-08-14 08:47:00,1.69355,1.6936,1.69295,1.693,92200000.0
2009-08-14 08:48:00,1.6931,1.69335,1.69285,1.69285,95900000.0
2009-08-14 08:49:00,1.69285,1.6933,1.6928,1.6928,52800000.0
2009-08-14 08:50:00,1.6929,1.69305,1.69245,1.6928,77900000.0
2009-08-14 08:51:00,1.6927,1.6932,1.6922,1.6924,95600000.0
2009-08-14 08:52:00,1.6923,1.6927,1.69205,1.69255,91000000.0
2009-08-14 08:53:00,1.69245,1.6927,1.6924,1.69255,57100000.0
2009-08-14 08:54:00,1.69255,1.6926,1.69215,1.6924,67800000.0
2009-08-14 08:55:00,1.6924,1.6925,1.69165,1.6919,117300000.0
2009-08-14 08:56:00,1.69185,1.69245,1.69185,1.692,123500000.0
2009-08-14 08:57:00,1.6921,1.6924,1.69205,1.6924,44600000.0
2009-08-14 08:58:00,1.69235,1.69275,1.69235,1.69255,49300000.0
2009-08-14 08:59:00,1.69255,1.6936,1.69245,1.6935,71900000.0
2009-08-14 09:00:00,1.6934,1.69355,1.6931,1.6934,98200000.0
2009-08-14 09:01:00,1.6934,1.6936,1.69285,1.69295,103400000.0
2009-08-14 09:02:00,1.6931,1.6934,1.69285,1.6932,55500000.0
2009-08-14 09:03:00,1.6933,1.6934,1.6931,1.69315,24100000.0
2009-08-14 09:04:00,1.69315,1.69325,1.693,1.69315,43900000.0
2009-08-14 09:05:00,1.69315,1.6932,1.6926,1.6929,83300000.0
2009-08-14 09:06:00,1.6928,1.69285,1.69255,1.6928,88200000.0
2009-08-14 09:07:00,1.69265,1.69325,1.69265,1.69315,106700000.0
2009-08-14 09:08:00,1.6933,1.6935,1.693,1.69345,91100000.0
2009-08-14 09:09:00,1.6935,1.69355,1.6928,1.69295,93200000.0
2009-08-14 09:10:00,1.693,1.69335,1.69275,1.69325,98900000.0
2009-08-14 09:11:00,1.6932,1.6933,1.69285,1.69325,161400000.0
2009-08-14 09:12:00,1.6933,1.6938,1.69325,1.69365,76200000.0
2009-08-14 09:13:00,1.6936,1.694,1.69355,1.69395,57800000.0
2009-08-14 09:14:00,1.6939,1.69465,1.6938,1.69455,121600000.0
2009-08-14 09:15:00,1.6945,1.69575,1.6945,1.6956,163300000.0
2009-08-14 09:16:00,1.69575,1.6964,1.6955,1.69565,151600000.0
2009-08-14 09:17:00,1.69565,1.69635,1.69555,1.69625,133100000.0
2009-08-14 09:18:00,1.69625,1.69655,1.69605,1.69655,142000000.0
2009-08-14 09:19:00,1.69645,1.6968,1.6955,1.6958,99600000.0
2009-08-14 09:20:00,1.69575,1.69625,1.6956,1.69575,129400000.0
2009-08-14 09:21:00,1.69575,1.69585,1.69515,1.6953,88600000.0
2009-08-14 09:22:00,1.6953,1.69555,1.69505,1.69505,105200000.0
2009-08-14 09:23:00,1.6951,1.6956,1.6951,1.6956,99500000.0
2009-08-14 09:24:00,1.6956,1.6957,1.69505,1.69555,92000000.0
2009-08-14 09:25:00,1.6956,1.6957,1.69545,1.6955,54700000.0
2009-08-14 09:26:00,1.6955,1.69605,1.6954,1.69605,127900000.0
2009-08-14 09:27:00,1.69595,1.6961,1.6957,1.696,77400000.0
2009-08-14 09:28:00,1.696,1.696,1.6956,1.69585,95000000.0
2009-08-14 09:29:00,1.69585,1.69655,1.69575,1.69655,87800000.0
2009-08-14 09:30:00,1.6965,1.69725,1.696,1.6972,83600000.0
2009-08-14 09:31:00,1.69715,1.69805,1.6971,1.698,93500000.0
2009-08-14 09:32:00,1.69805,1.6985,1.6975,1.69805,91300000.0
2009-08-14 09:33:00,1.6981,1.69875,1.6979,1.69875,63200000.0
2009-08-14 09:34:00,1.69865,1.69885,1.6979,1.69815,58500000.0
2009-08-14 09:35:00,1.6981,1.6982,1.69745,1.69795,133800000.0
2009-08-14 09:36:00,1.69795,1.69805,1.69745,1.69755,126600000.0
2009-08-14 09:37:00,1.6975,1.6979,1.6973,1.6979,112400000.0
2009-08-14 09:38:00,1.6979,1.69805,1.69745,1.69765,79900000.0
2009-08-14 09:39:00,1.69765,1.69775,1.6974,1.6974,40700000.0
2009-08-14 09:40:00,1.69745,1.6976,1.6959,1.69605,78800000.0
2009-08-14 09:41:00,1.69595,1.6962,1.6955,1.696,102700000.0
2009-08-14 09:42:00,1.6962,1.69645,1.6957,1.69595,103500000.0
2009-08-14 09:43:00,1.69595,1.69595,1.695,1.69565,87800000.0
2009-08-14 09:44:00,1.6957,1.69585,1.6953,1.6953,120800000.0
2009-08-14 09:45:00,1.6953,1.6958,1.69495,1.69555,87100000.0
2009-08-14 09:46:00,1.6956,1.6957,1.69535,1.6954,77000000.0
2009-08-14 09:47:00,1.6954,1.6957,1.6952,1.6957,124600000.0
2009-08-14 09:48:00,1.69565,1.6957,1.69525,1.69545,93900000.0
2009-08-14 09:49:00,1.69535,1.69545,1.6951,1.6954,78300000.0
2009-08-14 09:50:00,1.6953,1.6956,1.6952,1.6952,53500000.0
2009-08-14 09:51:00,1.69525,1.69555,1.69505,1.69525,58300000.0
2009-08-14 09:52:00,1.6953,1.69535,1.6949,1.6949,50200000.0
2009-08-14 09:53:00,1.69495,1.6951,1.6941,1.6946,77600000.0
2009-08-14 09:54:00,1.69455,1.6947,1.69415,1.6942,134400000.0
2009-08-14 09:55:00,1.69395,1.6942,1.69375,1.694,108900000.0
2009-08-14 09:56:00,1.6938,1.6947,1.6938,1.69425,94100000.0
2009-08-14 09:57:00,1.6944,1.69455,1.6941,1.6945,87400000.0
2009-08-14 09:58:00,1.69455,1.6947,1.6945,1.6947,21000000.0
2009-08-14 09:59:00,1.6946,1.69465,1.69435,1.6946,49700000.0
2009-08-14 10:00:00,1.6948,1.6948,1.69425,1.69425,64800000.0
2009-08-14 10:01:00,1.69425,1.69455,1.69415,1.6944,72900000.0
2009-08-14 10:02:00,1.69445,1.6948,1.69425,1.69465,72000000.0
2009-08-14 10:03:00,1.69465,1.6949,1.69425,1.69435,116000000.0
2009-08-14 10:04:00,1.6944,1.6947,1.6942,1.6942,68700000.0
2009-08-14 10:05:00,1.6943,1.6946,1.69405,1.6946,51600000.0
2009-08-14 10:06:00,1.6946,1.6946,1.6941,1.6943,54800000.0
2009-08-14 10:07:00,1.69435,1.6945,1.6942,1.6944,72800000.0
2009-08-14 10:08:00,1.6943,1.6944,1.69405,1.6941,39900000.0
2009-08-14 10:09:00,1.6941,1.6942,1.6941,1.6941,56300000.0
2009-08-14 10:10:00,1.6942,1.6947,1.69405,1.69435,58700000.0
2009-08-14 10:11:00,1.69435,1.6945,1.69405,1.6943,90300000.0
2009-08-14 10:12:00,1.6944,1.69465,1.69415,1.69465,47000000.0
2009-08-14 10:13:00,1.69475,1.6949,1.6946,1.6948,51700000.0
2009-08-14 10:14:00,1.6948,1.69505,1.69425,1.6945,86000000.0
2009-08-14 10:15:00,1.6947,1.6947,1.6938,1.69385,83700000.0
2009-08-14 10:16:00,1.69365,1.6937,1.69325,1.6935,73800000.0
2009-08-14 10:17:00,1.6934,1.69395,1.6932,1.69365,111800000.0
2009-08-14 10:18:00,1.6935,1.6943,1.69305,1.69425,69600000.0
2009-08-14 10:19:00,1.69435,1.69455,1.69395,1.69445,93500000.0
2009-08-14 10:20:00,1.69445,1.69455,1.69415,1.69455,42500000.0
2009-08-14 10:21:00,1.6946,1.6949,1.6943,1.6944,87300000.0
2009-08-14 10:22:00,1.6944,1.69475,1.69415,1.6947,72200000.0
2009-08-14 10:23:00,1.6947,1.6947,1.69415,1.6944,56000000.0
2009-08-14 10:24:00,1.69425,1.69445,1.694,1.69425,66900000.0
2009-08-14 10:25:00,1.69435,1.69475,1.69425,1.69465,71800000.0
2009-08-14 10:26:00,1.69455,1.69485,1.69445,1.69485,59800000.0
2009-08-14 10:27:00,1.6949,1.69515,1.69455,1.69455,98700000.0
2009-08-14 10:28:00,1.6946,1.6951,1.69455,1.6949,108100000.0
2009-08-14 10:29:00,1.6948,1.6952,1.69475,1.69495,68500000.0
2009-08-14 10:30:00,1.695,1.69515,1.6948,1.695,52700000.0
2009-08-14 10:31:00,1.69495,1.6952,1.69495,1.69505,35600000.0
2009-08-14 10:32:00,1.695,1.69535,1.6949,1.6951,38800000.0
2009-08-14 10:33:00,1.69515,1.6958,1.69505,1.6956,73200000.0
2009-08-14 10:34:00,1.6955,1.6958,1.6951,1.69575,100300000.0
2009-08-14 10:35:00,1.69565,1.6959,1.69555,1.6956,48600000.0
2009-08-14 10:36:00,1.6956,1.69595,1.69525,1.69545,149400000.0
2009-08-14 10:37:00,1.6953,1.6956,1.6951,1.69525,72100000.0
2009-08-14 10:38:00,1.6954,1.69555,1.695,1.6952,58000000.0
2009-08-14 10:39:00,1.6952,1.6953,1.6949,1.69505,115000000.0
2009-08-14 10:40:00,1.6951,1.69535,1.6948,1.69525,91000000.0
2009-08-14 10:41:00,1.69525,1.69525,1.69475,1.6949,75500000.0
2009-08-14 10:42:00,1.6949,1.695,1.69475,1.69475,65300000.0
2009-08-14 10:43:00,1.6947,1.6951,1.69465,1.6951,51200000.0
2009-08-14 10:44:00,1.69505,1.6954,1.6949,1.6952,94000000.0
2009-08-14 10:45:00,1.6952,1.6954,1.69475,1.69495,92000000.0
2009-08-14 10:46:00,1.6949,1.695,1.6945,1.6946,73300000.0
2009-08-14 10:47:00,1.695,1.6951,1.69485,1.6951,48600000.0
2009-08-14 10:48:00,1.6952,1.69525,1.6949,1.6949,63400000.0
2009-08-14 10:49:00,1.6949,1.6951,1.6947,1.69475,47800000.0
2009-08-14 10:50:00,1.6947,1.69495,1.69465,1.69495,77900000.0
2009-08-14 10:51:00,1.69485,1.6951,1.6945,1.69465,98200000.0
2009-08-14 10:52:00,1.6946,1.6949,1.6945,1.69485,88800000.0
2009-08-14 10:53:00,1.69475,1.6949,1.69475,1.69485,42800000.0
2009-08-14 10:54:00,1.69475,1.69485,1.6946,1.6946,62300000.0
2009-08-14 10:55:00,1.69475,1.69515,1.6946,1.6949,56200000.0
2009-08-14 10:56:00,1.695,1.695,1.6943,1.6943,53300000.0
2009-08-14 10:57:00,1.6943,1.69465,1.69425,1.6943,63700000.0
2009-08-14 10:58:00,1.6942,1.6946,1.6941,1.69435,67400000.0
2009-08-14 10:59:00,1.69435,1.6945,1.6941,1.6941,99000000.0
2009-08-14 11:00:00,1.6942,1.69435,1.694,1.6941,106300000.0
2009-08-14 11:01:00,1.6941,1.6941,1.69355,1.6937,62000000.0
2009-08-14 11:02:00,1.69365,1.6938,1.6931,1.6935,80700000.0
2009-08-14 11:03:00,1.6936,1.6936,1.6933,1.6933,104400000.0
2009-08-14 11:04:00,1.6934,1.6935,1.69305,1.69315,86800000.0
2009-08-14 11:05:00,1.6934,1.6934,1.6929,1.69305,97100000.0
2009-08-14 11:06:00,1.69295,1.69325,1.69265,1.69275,85700000.0
2009-08-14 11:07:00,1.69285,1.6932,1.6927,1.6931,107500000.0
2009-08-14 11:08:00,1.69315,1.6932,1.6928,1.6932,89800000.0
2009-08-14 11:09:00,1.6931,1.6932,1.6928,1.69315,92000000.0
2009-08-14 11:10:00,1.6932,1.6934,1.6931,1.6933,72600000.0
2009-08-14 11:11:00,1.6933,1.69355,1.6932,1.6934,64400000.0
2009-08-14 11:12:00,1.6934,1.69365,1.6934,1.69355,33700000.0
2009-08-14 11:13:00,1.6935,1.6936,1.69345,1.6936,17300000.0
2009-08-14 11:14:00,1.69355,1.69365,1.6934,1.69355,35600000.0
2009-08-14 11:15:00,1.6935,1.6935,1.69315,1.69325,82500000.0
2009-08-14 11:16:00,1.69335,1.6936,1.6932,1.6935,94200000.0
2009-08-14 11:17:00,1.6935,1.6935,1.6932,1.69325,49300000.0
2009-08-14 11:18:00,1.6933,1.6937,1.6933,1.6937,57600000.0
2009-08-14 11:19:00,1.6937,1.69375,1.6935,1.6937,60200000.0
2009-08-14 11:20:00,1.69355,1.6936,1.6934,1.69355,59400000.0
2009-08-14 11:21:00,1.6936,1.69435,1.6935,1.69435,88200000.0
2009-08-14 11:22:00,1.69445,1.69445,1.6938,1.69415,73700000.0
2009-08-14 11:23:00,1.6943,1.69435,1.6941,1.6943,40400000.0
2009-08-14 11:24:00,1.6943,1.69435,1.6939,1.69415,52100000.0
2009-08-14 11:25:00,1.69415,1.6943,1.69375,1.69395,84400000.0
2009-08-14 11:26:00,1.69395,1.69425,1.69395,1.69395,105400000.0
2009-08-14 11:27:00,1.6939,1.6941,1.69385,1.69385,71400000.0
2009-08-14 11:28:00,1.69385,1.69395,1.6937,1.69385,67600000.0
2009-08-14 11:29:00,1.69385,1.694,1.6938,1.69385,61300000.0
2009-08-14 11:30:00,1.694,1.6944,1.69385,1.6944,83700000.0
2009-08-14 11:31:00,1.6946,1.6948,1.69435,1.6946,101300000.0
2009-08-14 11:32:00,1.69465,1.69485,1.6945,1.69485,50200000.0
2009-08-14 11:33:00,1.6948,1.6951,1.69445,1.69485,53500000.0
2009-08-14 11:34:00,1.6947,1.69505,1.6947,1.69495,48500000.0
2009-08-14 11:35:00,1.69485,1.6949,1.69435,1.69465,115300000.0
2009-08-14 11:36:00,1.69475,1.69475,1.69435,1.6944,35600000.0
2009-08-14 11:37:00,1.6945,1.6947,1.69435,1.69435,81700000.0
2009-08-14 11:38:00,1.69435,1.6951,1.69435,1.69475,82400000.0
2009-08-14 11:39:00,1.6948,1.6949,1.69415,1.6946,111800000.0
2009-08-14 11:40:00,1.69475,1.6952,1.69475,1.69485,88300000.0
2009-08-14 11:41:00,1.69485,1.6955,1.69445,1.6953,72000000.0
2009-08-14 11:42:00,1.6954,1.6959,1.69535,1.6957,122500000.0
2009-08-14 11:43:00,1.6956,1.6961,1.69525,1.69545,105500000.0
2009-08-14 11:44:00,1.6955,1.6958,1.6954,1.69575,60600000.0
2009-08-14 11:45:00,1.6958,1.6964,1.6957,1.6962,124100000.0
2009-08-14 11:46:00,1.6962,1.69645,1.6954,1.69545,80500000.0
2009-08-14 11:47:00,1.69535,1.6961,1.69535,1.69605,29000000.0
2009-08-14 11:48:00,1.69605,1.6962,1.696,1.69605,32500000.0
2009-08-14 11:49:00,1.69615,1.6962,1.69555,1.6957,56900000.0
2009-08-14 11:50:00,1.6957,1.6957,1.69505,1.69505,101600000.0
2009-08-14 11:51:00,1.69505,1.6961,1.69505,1.6961,136200000.0
2009-08-14 11:52:00,1.6961,1.6962,1.6955,1.69555,104400000.0
2009-08-14 11:53:00,1.6956,1.6961,1.69555,1.69605,125000000.0
2009-08-14 11:54:00,1.69605,1.69605,1.6957,1.69575,38800000.0
2009-08-14 11:55:00,1.69585,1.6962,1.6956,1.696,47600000.0
2009-08-14 11:56:00,1.6959,1.6962,1.69575,1.6958,60500000.0
2009-08-14 11:57:00,1.696,1.6962,1.69555,1.6957,93200000.0
2009-08-14 11:58:00,1.696,1.6963,1.6959,1.69615,61800000.0
2009-08-14 11:59:00,1.696,1.69615,1.6959,1.69615,23200000.0
2009-08-14 12:00:00,1.6962,1.69625,1.69575,1.6958,48100000.0
2009-08-14 12:01:00,1.6958,1.696,1.6958,1.69595,55700000.0
2009-08-14 12:02:00,1.696,1.696,1.69565,1.69585,43700000.0
2009-08-14 12:03:00,1.69595,1.6963,1.6958,1.6961,45600000.0
2009-08-14 12:04:00,1.6961,1.6962,1.69585,1.69615,66900000.0
2009-08-14 12:05:00,1.69615,1.69615,1.6959,1.6961,33000000.0
2009-08-14 12:06:00,1.6962,1.69635,1.6956,1.6957,45800000.0
2009-08-14 12:07:00,1.69555,1.69575,1.6952,1.6956,48100000.0
2009-08-14 12:08:00,1.69565,1.6958,1.69565,1.6958,13000000.0
2009-08-14 12:09:00,1.69575,1.6959,1.6956,1.69575,77600000.0
2009-08-14 12:10:00,1.6958,1.69595,1.69565,1.69585,75600000.0
2009-08-14 12:11:00,1.69575,1.696,1.69575,1.6959,71000000.0
2009-08-14 12:12:00,1.69585,1.6961,1.69585,1.6961,44800000.0
2009-08-14 12:13:00,1.6961,1.69625,1.69605,1.69615,27800000.0
2009-08-14 12:14:00,1.69615,1.69645,1.69615,1.69635,53600000.0
2009-08-14 12:15:00,1.6964,1.69715,1.69625,1.6963,113800000.0
2009-08-14 12:16:00,1.69635,1.6972,1.6962,1.6966,84900000.0
2009-08-14 12:17:00,1.6967,1.69705,1.6963,1.69665,90400000.0
2009-08-14 12:18:00,1.69675,1.69675,1.69635,1.6966,66700000.0
2009-08-14 12:19:00,1.6967,1.6968,1.6964,1.6964,72700000.0
2009-08-14 12:20:00,1.6964,1.69665,1.6962,1.69645,70500000.0
2009-08-14 12:21:00,1.6965,1.69665,1.69645,1.69665,22200000.0
2009-08-14 12:22:00,1.6967,1.69695,1.6966,1.6969,63800000.0
2009-08-14 12:23:00,1.6971,1.6973,1.6969,1.697,110500000.0
2009-08-14 12:24:00,1.69705,1.69715,1.69685,1.6971,54000000.0
2009-08-14 12:25:00,1.69715,1.6973,1.6968,1.6971,98600000.0
2009-08-14 12:26:00,1.6972,1.69745,1.69705,1.6971,99400000.0
2009-08-14 12:27:00,1.697,1.6975,1.697,1.6974,60700000.0
2009-08-14 12:28:00,1.6974,1.69745,1.69695,1.6971,48200000.0
2009-08-14 12:29:00,1.6971,1.69745,1.6969,1.6974,48700000.0
2009-08-14 12:30:00,1.6974,1.6977,1.69725,1.6977,62400000.0
2009-08-14 12:31:00,1.69775,1.698,1.6976,1.69795,116400000.0
2009-08-14 12:32:00,1.6981,1.69845,1.6979,1.6982,64500000.0
2009-08-14 12:33:00,1.69825,1.69835,1.69805,1.6981,60400000.0
2009-08-14 12:34:00,1.69815,1.6982,1.69785,1.6982,59500000.0
2009-08-14 12:35:00,1.6981,1.6983,1.698,1.6983,46300000.0
2009-08-14 12:36:00,1.6983,1.6983,1.6979,1.6979,33400000.0
2009-08-14 12:37:00,1.6979,1.69815,1.69655,1.69685,76200000.0
2009-08-14 12:38:00,1.69685,1.69685,1.6965,1.6967,30300000.0
2009-08-14 12:39:00,1.69655,1.69675,1.69655,1.6966,80500000.0
2009-08-14 12:40:00,1.6966,1.6971,1.6964,1.6971,42400000.0
2009-08-14 12:41:00,1.6972,1.6972,1.6965,1.6965,44600000.0
2009-08-14 12:42:00,1.6965,1.69665,1.6964,1.6964,65400000.0
2009-08-14 12:43:00,1.69645,1.6966,1.69645,1.69655,42400000.0
2009-08-14 12:44:00,1.6965,1.69695,1.6964,1.69655,68500000.0
2009-08-14 12:45:00,1.69655,1.6966,1.69615,1.69625,89000000.0
2009-08-14 12:46:00,1.6962,1.6965,1.6961,1.6963,54100000.0
2009-08-14 12:47:00,1.69645,1.69655,1.6959,1.6963,50500000.0
2009-08-14 12:48:00,1.6963,1.6963,1.696,1.696,42600000.0
2009-08-14 12:49:00,1.696,1.69635,1.696,1.696,56400000.0
2009-08-14 12:50:00,1.6961,1.6962,1.6958,1.696,52700000.0
2009-08-14 12:51:00,1.69605,1.6964,1.69595,1.6964,59800000.0
2009-08-14 12:52:00,1.6964,1.6965,1.6961,1.6963,38400000.0
2009-08-14 12:53:00,1.6963,1.6964,1.6961,1.6961,26600000.0
2009-08-14 12:54:00,1.6962,1.6963,1.69595,1.6961,75500000.0
2009-08-14 12:55:00,1.6962,1.69635,1.696,1.6963,47100000.0
2009-08-14 12:56:00,1.6962,1.69635,1.696,1.69615,114600000.0
2009-08-14 12:57:00,1.69615,1.69625,1.696,1.69625,51700000.0
2009-08-14 12:58:00,1.69635,1.69635,1.6959,1.6959,99600000.0
2009-08-14 12:59:00,1.6959,1.696,1.69575,1.6958,46100000.0
2009-08-14 13:00:00,1.696,1.69605,1.6956,1.6958,64700000.0
2009-08-14 13:01:00,1.69575,1.69615,1.69575,1.69605,48000000.0
2009-08-14 13:02:00,1.69605,1.69625,1.69605,1.6962,43900000.0
2009-08-14 13:03:00,1.6962,1.6964,1.6959,1.6963,79800000.0
2009-08-14 13:04:00,1.6961,1.6962,1.696,1.6962,26500000.0
2009-08-14 13:05:00,1.6962,1.69625,1.6959,1.69595,39200000.0
2009-08-14 13:06:00,1.6959,1.6966,1.6959,1.69645,84000000.0
2009-08-14 13:07:00,1.69645,1.6965,1.6956,1.69565,147500000.0
2009-08-14 13:08:00,1.6958,1.6961,1.69545,1.6955,80200000.0
2009-08-14 13:09:00,1.6958,1.69625,1.6958,1.69595,81100000.0
2009-08-14 13:10:00,1.696,1.696,1.69485,1.695,101400000.0
2009-08-14 13:11:00,1.69505,1.6955,1.69495,1.695,98200000.0
2009-08-14 13:12:00,1.69505,1.6954,1.6948,1.695,141700000.0
2009-08-14 13:13:00,1.695,1.69545,1.6948,1.69515,62000000.0
2009-08-14 13:14:00,1.69525,1.6954,1.6946,1.6948,79900000.0
2009-08-14 13:15:00,1.6948,1.69495,1.6944,1.6948,89700000.0
2009-08-14 13:16:00,1.69485,1.6949,1.6945,1.6946,54700000.0
2009-08-14 13:17:00,1.69455,1.69475,1.6942,1.69445,104900000.0
2009-08-14 13:18:00,1.69445,1.6946,1.6941,1.6942,87800000.0
2009-08-14 13:19:00,1.6943,1.6943,1.69415,1.69425,39700000.0
2009-08-14 13:20:00,1.69425,1.6947,1.69425,1.6946,78000000.0
2009-08-14 13:21:00,1.6946,1.6946,1.6942,1.6943,88900000.0
2009-08-14 13:22:00,1.6943,1.6944,1.69415,1.69415,85000000.0
2009-08-14 13:23:00,1.6942,1.6943,1.69385,1.69395,85500000.0
2009-08-14 13:24:00,1.694,1.6943,1.6935,1.694,93400000.0
2009-08-14 13:25:00,1.6941,1.6946,1.6941,1.6944,122600000.0
2009-08-14 13:26:00,1.6945,1.6945,1.694,1.69405,80500000.0
2009-08-14 13:27:00,1.6942,1.6945,1.69405,1.6943,88700000.0
2009-08-14 13:28:00,1.6943,1.6947,1.6943,1.69435,105500000.0
2009-08-14 13:29:00,1.6944,1.69465,1.6944,1.6946,66000000.0
2009-08-14 13:30:00,1.6946,1.69475,1.6944,1.6945,93500000.0
2009-08-14 13:31:00,1.69445,1.6948,1.6943,1.6945,127900000.0
2009-08-14 13:32:00,1.69445,1.69525,1.69445,1.69505,90700000.0
2009-08-14 13:33:00,1.69495,1.69505,1.6945,1.6949,86800000.0
2009-08-14 13:34:00,1.695,1.69525,1.69455,1.6947,150900000.0
2009-08-14 13:35:00,1.6947,1.695,1.69465,1.6948,123100000.0
2009-08-14 13:36:00,1.69495,1.6951,1.6945,1.6946,109600000.0
2009-08-14 13:37:00,1.69455,1.69495,1.6945,1.6947,73900000.0
2009-08-14 13:38:00,1.6947,1.6949,1.69425,1.6949,103600000.0
2009-08-14 13:39:00,1.6949,1.69505,1.6944,1.69465,112200000.0
2009-08-14 13:40:00,1.69465,1.69485,1.6943,1.69475,82900000.0
2009-08-14 13:41:00,1.6948,1.69495,1.6942,1.6942,115300000.0
2009-08-14 13:42:00,1.6942,1.69455,1.69385,1.69415,136800000.0
2009-08-14 13:43:00,1.6941,1.69515,1.6941,1.6948,122800000.0
2009-08-14 13:44:00,1.6949,1.6952,1.6945,1.695,100700000.0
2009-08-14 13:45:00,1.695,1.69535,1.695,1.69535,100600000.0
2009-08-14 13:46:00,1.69525,1.69535,1.6944,1.6944,96700000.0
2009-08-14 13:47:00,1.6944,1.6952,1.69435,1.6951,76000000.0
2009-08-14 13:48:00,1.695,1.69535,1.6947,1.69495,83100000.0
2009-08-14 13:49:00,1.69495,1.6958,1.6949,1.69525,82200000.0
2009-08-14 13:50:00,1.6953,1.6957,1.69485,1.69485,93100000.0
2009-08-14 13:51:00,1.6947,1.69595,1.6947,1.6954,67900000.0
2009-08-14 13:52:00,1.6953,1.6957,1.69525,1.6956,85100000.0
2009-08-14 13:53:00,1.6956,1.6958,1.6946,1.6946,104200000.0
2009-08-14 13:54:00,1.6946,1.69485,1.6941,1.6947,109200000.0
2009-08-14 13:55:00,1.6947,1.6953,1.6947,1.695,120700000.0
2009-08-14 13:56:00,1.695,1.69555,1.69495,1.69555,121300000.0
2009-08-14 13:57:00,1.69545,1.69555,1.69525,1.69555,144900000.0
2009-08-14 13:58:00,1.6957,1.6957,1.6954,1.6956,45400000.0
2009-08-14 13:59:00,1.6957,1.6965,1.6956,1.6965,82500000.0
2009-08-14 14:00:00,1.6964,1.6975,1.6962,1.6974,160400000.0
2009-08-14 14:01:00,1.6973,1.69745,1.6964,1.6967,87100000.0
2009-08-14 14:02:00,1.6967,1.69695,1.6962,1.6964,126300000.0
2009-08-14 14:03:00,1.6964,1.6967,1.69625,1.69665,80600000.0
2009-08-14 14:04:00,1.69665,1.6968,1.6964,1.69655,48600000.0
2009-08-14 14:05:00,1.69685,1.69685,1.696,1.6962,68300000.0
2009-08-14 14:06:00,1.69615,1.69665,1.6958,1.6959,77100000.0
2009-08-14 14:07:00,1.6959,1.69595,1.6954,1.6959,76300000.0
2009-08-14 14:08:00,1.69585,1.69615,1.69545,1.696,85500000.0
2009-08-14 14:09:00,1.69605,1.6962,1.69505,1.69505,65700000.0
2009-08-14 14:10:00,1.6951,1.69555,1.6951,1.6951,108000000.0
2009-08-14 14:11:00,1.6952,1.69555,1.6945,1.69455,88400000.0
2009-08-14 14:12:00,1.69455,1.6947,1.6942,1.6945,87400000.0
2009-08-14 14:13:00,1.69445,1.69495,1.6943,1.6949,71000000.0
2009-08-14 14:14:00,1.695,1.695,1.69375,1.69375,101100000.0
2009-08-14 14:15:00,1.6936,1.6943,1.6935,1.69405,151500000.0
2009-08-14 14:16:00,1.69395,1.6947,1.69385,1.6943,99200000.0
2009-08-14 14:17:00,1.6943,1.6946,1.69405,1.6942,63900000.0
2009-08-14 14:18:00,1.69415,1.6942,1.69355,1.69365,84800000.0
2009-08-14 14:19:00,1.69365,1.69435,1.69365,1.69385,74700000.0
2009-08-14 14:20:00,1.6939,1.6941,1.6932,1.6935,97200000.0
2009-08-14 14:21:00,1.6934,1.6935,1.69315,1.69325,27800000.0
2009-08-14 14:22:00,1.69325,1.6934,1.69285,1.69305,55200000.0
2009-08-14 14:23:00,1.69315,1.69355,1.6929,1.69325,79900000.0
2009-08-14 14:24:00,1.69335,1.6935,1.6931,1.6931,63300000.0
2009-08-14 14:25:00,1.6933,1.69335,1.6926,1.69295,42000000.0
2009-08-14 14:26:00,1.6928,1.69285,1.69235,1.69275,82100000.0
2009-08-14 14:27:00,1.69275,1.693,1.6923,1.69235,106700000.0
2009-08-14 14:28:00,1.69235,1.6928,1.692,1.6928,94400000.0
2009-08-14 14:29:00,1.69275,1.69285,1.69175,1.692,117600000.0
2009-08-14 14:30:00,1.6923,1.6929,1.6918,1.6927,114500000.0
2009-08-14 14:31:00,1.6926,1.69445,1.6926,1.69395,144900000.0
2009-08-14 14:32:00,1.6943,1.69445,1.6936,1.6943,94200000.0
2009-08-14 14:33:00,1.69425,1.69475,1.69335,1.6936,137800000.0
2009-08-14 14:34:00,1.69355,1.69375,1.69315,1.6935,146500000.0
2009-08-14 14:35:00,1.6936,1.69385,1.6933,1.69365,95500000.0
2009-08-14 14:36:00,1.69355,1.694,1.6931,1.69335,171400000.0
2009-08-14 14:37:00,1.69335,1.69335,1.6928,1.6928,64000000.0
2009-08-14 14:38:00,1.6928,1.6934,1.6928,1.6932,67800000.0
2009-08-14 14:39:00,1.69325,1.6934,1.693,1.693,78100000.0
2009-08-14 14:40:00,1.693,1.6931,1.69165,1.6918,149100000.0
2009-08-14 14:41:00,1.6918,1.6926,1.69165,1.6924,149700000.0
2009-08-14 14:42:00,1.6924,1.6936,1.6922,1.6935,96200000.0
2009-08-14 14:43:00,1.6935,1.6938,1.6932,1.6935,117000000.0
2009-08-14 14:44:00,1.6935,1.6938,1.693,1.6935,114400000.0
2009-08-14 14:45:00,1.69315,1.6933,1.6928,1.6928,126600000.0
2009-08-14 14:46:00,1.6928,1.69335,1.6928,1.6932,144100000.0
2009-08-14 14:47:00,1.69315,1.69345,1.69305,1.69345,64100000.0
2009-08-14 14:48:00,1.69345,1.69345,1.6929,1.6929,73500000.0
2009-08-14 14:49:00,1.6929,1.69335,1.6928,1.6933,43300000.0
2009-08-14 14:50:00,1.6933,1.69365,1.6933,1.6936,63200000.0
2009-08-14 14:51:00,1.69355,1.6941,1.69355,1.6939,83500000.0
2009-08-14 14:52:00,1.694,1.6942,1.69385,1.6942,69100000.0
2009-08-14 14:53:00,1.6943,1.6948,1.6943,1.6945,134900000.0
2009-08-14 14:54:00,1.6944,1.6946,1.694,1.694,104700000.0
2009-08-14 14:55:00,1.694,1.6947,1.6938,1.69455,108800000.0
2009-08-14 14:56:00,1.69455,1.69455,1.6939,1.69415,129000000.0
2009-08-14 14:57:00,1.6942,1.69435,1.69405,1.69405,102100000.0
2009-08-14 14:58:00,1.694,1.69465,1.6938,1.6941,103400000.0
2009-08-14 14:59:00,1.69395,1.6943,1.69385,1.6941,126700000.0
2009-08-14 15:00:00,1.6941,1.6946,1.6941,1.6944,191800000.0
2009-08-14 15:01:00,1.6943,1.6944,1.6937,1.6937,179400000.0
2009-08-14 15:02:00,1.69365,1.6941,1.6935,1.69355,128900000.0
2009-08-14 15:03:00,1.6936,1.6936,1.69305,1.69325,66900000.0
2009-08-14 15:04:00,1.6933,1.69335,1.69285,1.69305,134500000.0
2009-08-14 15:05:00,1.69305,1.69325,1.69265,1.69285,123200000.0
2009-08-14 15:06:00,1.69285,1.693,1.69245,1.6929,86300000.0
2009-08-14 15:07:00,1.6929,1.6929,1.6923,1.6927,104700000.0
2009-08-14 15:08:00,1.693,1.69325,1.6929,1.69315,83900000.0
2009-08-14 15:09:00,1.6931,1.69325,1.69205,1.6923,85000000.0
2009-08-14 15:10:00,1.6924,1.6928,1.69235,1.6928,63300000.0
2009-08-14 15:11:00,1.69265,1.69285,1.6926,1.69275,61600000.0
2009-08-14 15:12:00,1.69275,1.69285,1.69255,1.6927,112900000.0
2009-08-14 15:13:00,1.6927,1.69285,1.6922,1.69285,102100000.0
2009-08-14 15:14:00,1.6928,1.6932,1.6927,1.69275,139500000.0
2009-08-14 15:15:00,1.6928,1.6943,1.692,1.6936,132300000.0
2009-08-14 15:16:00,1.6936,1.6939,1.6921,1.69225,126400000.0
2009-08-14 15:17:00,1.6924,1.69325,1.6924,1.6926,105900000.0
2009-08-14 15:18:00,1.6925,1.6929,1.6924,1.6929,87800000.0
2009-08-14 15:19:00,1.6929,1.6932,1.69285,1.69305,107100000.0
2009-08-14 15:20:00,1.6933,1.69355,1.6931,1.69335,54700000.0
2009-08-14 15:21:00,1.69335,1.69355,1.6932,1.69355,78900000.0
2009-08-14 15:22:00,1.6935,1.69365,1.6935,1.69365,42600000.0
2009-08-14 15:23:00,1.69375,1.69375,1.6936,1.69365,58100000.0
2009-08-14 15:24:00,1.69365,1.69425,1.69345,1.6942,197400000.0
2009-08-14 15:25:00,1.6942,1.69435,1.69395,1.69415,86500000.0
2009-08-14 15:26:00,1.6942,1.6942,1.69325,1.69345,102800000.0
2009-08-14 15:27:00,1.69335,1.6935,1.693,1.69315,73300000.0
2009-08-14 15:28:00,1.69305,1.69355,1.693,1.69345,80100000.0
2009-08-14 15:29:00,1.6934,1.6934,1.6929,1.693,104100000.0
2009-08-14 15:30:00,1.693,1.693,1.6925,1.69295,128500000.0
2009-08-14 15:31:00,1.69285,1.69305,1.6925,1.69265,130700000.0
2009-08-14 15:32:00,1.69255,1.6935,1.6925,1.69305,123200000.0
2009-08-14 15:33:00,1.69305,1.6935,1.69295,1.6932,126000000.0
2009-08-14 15:34:00,1.69305,1.69315,1.69185,1.69215,116720000.0
2009-08-14 15:35:00,1.6922,1.6934,1.6922,1.69305,118800000.0
2009-08-14 15:36:00,1.6931,1.69365,1.69295,1.69355,116300000.0
2009-08-14 15:37:00,1.6936,1.69365,1.69305,1.6933,153900000.0
2009-08-14 15:38:00,1.6933,1.69355,1.69285,1.69295,116300000.0
2009-08-14 15:39:00,1.69295,1.6937,1.69295,1.6936,141600000.0
2009-08-14 15:40:00,1.69315,1.6939,1.69315,1.69375,162400000.0
2009-08-14 15:41:00,1.6937,1.6941,1.69335,1.694,156500000.0
2009-08-14 15:42:00,1.694,1.6948,1.694,1.69465,108700000.0
2009-08-14 15:43:00,1.69465,1.69485,1.6942,1.6947,94300000.0
2009-08-14 15:44:00,1.6947,1.6952,1.6943,1.6951,148800000.0
2009-08-14 15:45:00,1.6952,1.6961,1.6952,1.69535,143300000.0
2009-08-14 15:46:00,1.6954,1.6954,1.6946,1.6954,123700000.0
2009-08-14 15:47:00,1.6954,1.69595,1.6953,1.6957,118900000.0
2009-08-14 15:48:00,1.69555,1.6958,1.6949,1.695,118600000.0
2009-08-14 15:49:00,1.695,1.69515,1.6947,1.6951,106200000.0
2009-08-14 15:50:00,1.6951,1.69515,1.69475,1.6948,86700000.0
2009-08-14 15:51:00,1.69485,1.69485,1.6942,1.6943,87100000.0
2009-08-14 15:52:00,1.6944,1.69475,1.69435,1.6945,109300000.0
2009-08-14 15:53:00,1.6944,1.69465,1.6941,1.69455,94100000.0
2009-08-14 15:54:00,1.69455,1.69475,1.6941,1.69475,107100000.0
2009-08-14 15:55:00,1.695,1.6968,1.6949,1.69645,160000000.0
2009-08-14 15:56:00,1.69645,1.697,1.6962,1.69635,146200000.0
2009-08-14 15:57:00,1.69625,1.69655,1.6958,1.696,91700000.0
2009-08-14 15:58:00,1.696,1.69655,1.69475,1.6955,117900000.0
2009-08-14 15:59:00,1.6956,1.6958,1.695,1.6958,145100000.0
2009-08-14 16:00:00,1.6958,1.69665,1.6957,1.69645,161600000.0
2009-08-14 16:01:00,1.6963,1.6964,1.69545,1.6957,136200000.0
2009-08-14 16:02:00,1.6959,1.6962,1.6955,1.6956,145400000.0
2009-08-14 16:03:00,1.6956,1.697,1.69545,1.6966,101800000.0
2009-08-14 16:04:00,1.69665,1.6969,1.69625,1.69675,120700000.0
2009-08-14 16:05:00,1.6966,1.69755,1.6965,1.69745,168500000.0
2009-08-14 16:06:00,1.6975,1.69795,1.69725,1.69755,134100000.0
2009-08-14 16:07:00,1.6975,1.69795,1.69685,1.69695,106400000.0
2009-08-14 16:08:00,1.6968,1.6974,1.6968,1.697,105500000.0
2009-08-14 16:09:00,1.697,1.6978,1.69695,1.69745,119000000.0
2009-08-14 16:10:00,1.6975,1.69805,1.6975,1.6977,130500000.0
2009-08-14 16:11:00,1.6977,1.698,1.6972,1.69735,159500000.0
2009-08-14 16:12:00,1.6974,1.6984,1.69735,1.6983,133000000.0
2009-08-14 16:13:00,1.69815,1.6994,1.69815,1.69885,154200000.0
2009-08-14 16:14:00,1.69885,1.69895,1.69815,1.6984,152100000.0
2009-08-14 16:15:00,1.6984,1.6991,1.6982,1.6988,210700000.0
2009-08-14 16:16:00,1.6987,1.6993,1.6987,1.69905,172400000.0
2009-08-14 16:17:00,1.6991,1.6993,1.6987,1.6987,171900000.0
2009-08-14 16:18:00,1.6987,1.69895,1.6982,1.69855,109200000.0
2009-08-14 16:19:00,1.69855,1.69855,1.69755,1.6982,194300000.0
2009-08-14 16:20:00,1.69805,1.6988,1.69795,1.6987,173400000.0
2009-08-14 16:21:00,1.6987,1.699,1.69825,1.6989,165800000.0
2009-08-14 16:22:00,1.6989,1.699,1.6985,1.69875,116500000.0
2009-08-14 16:23:00,1.69875,1.699,1.69855,1.69885,112800000.0
2009-08-14 16:24:00,1.6988,1.69885,1.6982,1.6987,162700000.0
2009-08-14 16:25:00,1.69875,1.69875,1.6981,1.69865,72500000.0
2009-08-14 16:26:00,1.6985,1.6987,1.6978,1.69795,72800000.0
2009-08-14 16:27:00,1.698,1.6984,1.69795,1.69805,100700000.0
2009-08-14 16:28:00,1.6981,1.69825,1.69775,1.69825,90300000.0
2009-08-14 16:29:00,1.69815,1.69825,1.69755,1.69815,123000000.0
2009-08-14 16:30:00,1.6982,1.6987,1.69815,1.69855,153900000.0
2009-08-14 16:31:00,1.6985,1.69865,1.6975,1.6981,141600000.0
2009-08-14 16:32:00,1.698,1.6985,1.6978,1.6983,81400000.0
2009-08-14 16:33:00,1.69835,1.6988,1.69825,1.69875,128700000.0
2009-08-14 16:34:00,1.69885,1.69885,1.69755,1.69755,85100000.0
2009-08-14 16:35:00,1.69755,1.6983,1.69755,1.69795,103900000.0
2009-08-14 16:36:00,1.6979,1.6983,1.6976,1.69785,135500000.0
2009-08-14 16:37:00,1.698,1.6981,1.6974,1.69745,111500000.0
2009-08-14 16:38:00,1.6975,1.6981,1.69715,1.6981,135300000.0
2009-08-14 16:39:00,1.6982,1.6986,1.69775,1.69825,99400000.0
2009-08-14 16:40:00,1.69835,1.6987,1.69805,1.6986,104200000.0
2009-08-14 16:41:00,1.69865,1.6992,1.6985,1.6987,149900000.0
2009-08-14 16:42:00,1.6988,1.7001,1.6988,1.6999,141400000.0
2009-08-14 16:43:00,1.6999,1.6999,1.6987,1.69875,125000000.0
2009-08-14 16:44:00,1.6988,1.70035,1.6988,1.70025,165700000.0
2009-08-14 16:45:00,1.70025,1.70075,1.7001,1.70025,144500000.0
2009-08-14 16:46:00,1.70025,1.7004,1.6996,1.7004,143100000.0
2009-08-14 16:47:00,1.70045,1.7011,1.7001,1.70085,132900000.0
2009-08-14 16:48:00,1.7008,1.701,1.7002,1.7002,131400000.0
2009-08-14 16:49:00,1.7003,1.7007,1.7001,1.7006,176700000.0
2009-08-14 16:50:00,1.70065,1.7014,1.7006,1.70135,162000000.0
2009-08-14 16:51:00,1.7012,1.7014,1.7006,1.7006,159800000.0
2009-08-14 16:52:00,1.7006,1.70125,1.70045,1.70085,126400000.0
2009-08-14 16:53:00,1.70095,1.70115,1.70025,1.7007,174200000.0
2009-08-14 16:54:00,1.70075,1.7027,1.7006,1.7024,169800000.0
2009-08-14 16:55:00,1.7024,1.70265,1.7019,1.7023,179400000.0
2009-08-14 16:56:00,1.7023,1.70295,1.7022,1.7029,147900000.0
2009-08-14 16:57:00,1.70265,1.7031,1.7025,1.7027,180700000.0
2009-08-14 16:58:00,1.7028,1.7028,1.70225,1.7027,193500000.0
2009-08-14 16:59:00,1.7027,1.70455,1.70265,1.70435,155300000.0
2009-08-14 17:00:00,1.7044,1.70475,1.7041,1.7043,135600000.0
2009-08-14 17:01:00,1.7043,1.7047,1.7033,1.7033,171300000.0
2009-08-14 17:02:00,1.70345,1.70365,1.70305,1.70345,124900000.0
2009-08-14 17:03:00,1.7032,1.70355,1.70305,1.7032,135500000.0
2009-08-14 17:04:00,1.7032,1.7032,1.70255,1.70255,141400000.0
2009-08-14 17:05:00,1.7026,1.70325,1.70255,1.7029,123600000.0
2009-08-14 17:06:00,1.7029,1.7036,1.7026,1.7036,158500000.0
2009-08-14 17:07:00,1.7036,1.7039,1.7035,1.7035,125200000.0
2009-08-14 17:08:00,1.7035,1.70445,1.70335,1.7043,175600000.0
2009-08-14 17:09:00,1.7043,1.7045,1.7042,1.7042,93400000.0
2009-08-14 17:10:00,1.7042,1.70455,1.70415,1.7043,110700000.0
2009-08-14 17:11:00,1.7044,1.7047,1.7042,1.7047,72800000.0
2009-08-14 17:12:00,1.7048,1.7048,1.7043,1.7046,99500000.0
2009-08-14 17:13:00,1.7046,1.7049,1.7044,1.70455,141900000.0
2009-08-14 17:14:00,1.70455,1.7048,1.70395,1.7041,177700000.0
2009-08-14 17:15:00,1.7042,1.7042,1.7035,1.70365,127600000.0
2009-08-14 17:16:00,1.70365,1.7045,1.7035,1.7043,108300000.0
2009-08-14 17:17:00,1.7044,1.7049,1.70425,1.7045,147600000.0
2009-08-14 17:18:00,1.7045,1.70615,1.7045,1.70585,191200000.0
2009-08-14 17:19:00,1.7059,1.70665,1.7058,1.70655,161200000.0
2009-08-14 17:20:00,1.70665,1.7068,1.70625,1.7064,160800000.0
2009-08-14 17:21:00,1.7064,1.7064,1.70605,1.7063,116500000.0
2009-08-14 17:22:00,1.70635,1.7064,1.7056,1.7062,188400000.0
2009-08-14 17:23:00,1.7063,1.707,1.7061,1.707,152800000.0
2009-08-14 17:24:00,1.7072,1.7089,1.70665,1.70875,170800000.0
2009-08-14 17:25:00,1.7084,1.709,1.70835,1.7088,143000000.0
2009-08-14 17:26:00,1.7088,1.7088,1.7082,1.70835,130000000.0
2009-08-14 17:27:00,1.7082,1.7084,1.7079,1.7084,175400000.0
2009-08-14 17:28:00,1.70845,1.7095,1.70805,1.7095,138800000.0
2009-08-14 17:29:00,1.7095,1.7097,1.7089,1.7097,127400000.0
2009-08-14 17:30:00,1.7097,1.71095,1.7097,1.7108,172100000.0
2009-08-14 17:31:00,1.71075,1.7109,1.7097,1.70975,167700000.0
2009-08-14 17:32:00,1.70975,1.70975,1.7085,1.7091,169500000.0
2009-08-14 17:33:00,1.709,1.7091,1.7083,1.7084,189100000.0
2009-08-14 17:34:00,1.70845,1.7086,1.7079,1.7082,156600000.0
2009-08-14 17:35:00,1.708,1.7081,1.7073,1.7078,189900000.0
2009-08-14 17:36:00,1.7078,1.7081,1.7076,1.7078,125100000.0
2009-08-14 17:37:00,1.70775,1.70775,1.70705,1.70725,145900000.0
2009-08-14 17:38:00,1.7072,1.7073,1.70685,1.70705,217900000.0
2009-08-14 17:39:00,1.70715,1.70795,1.70705,1.70785,164800000.0
2009-08-14 17:40:00,1.70795,1.70895,1.7077,1.70875,158800000.0
2009-08-14 17:41:00,1.70875,1.70945,1.7087,1.7093,102200000.0
2009-08-14 17:42:00,1.7093,1.7093,1.7079,1.7085,140800000.0
2009-08-14 17:43:00,1.70855,1.70885,1.70805,1.7084,149400000.0
2009-08-14 17:44:00,1.7084,1.7085,1.7078,1.7081,154800000.0
2009-08-14 17:45:00,1.708,1.7085,1.70775,1.70775,136500000.0
2009-08-14 17:46:00,1.7078,1.7079,1.70735,1.7075,239400000.0
2009-08-14 17:47:00,1.7075,1.7079,1.7074,1.7077,221200000.0
2009-08-14 17:48:00,1.7077,1.7087,1.7077,1.7083,101200000.0
2009-08-14 17:49:00,1.7083,1.7092,1.7082,1.7092,135700000.0
2009-08-14 17:50:00,1.7091,1.7101,1.7091,1.7099,195500000.0
2009-08-14 17:51:00,1.7099,1.7099,1.7089,1.70915,144800000.0
2009-08-14 17:52:00,1.7091,1.7092,1.7088,1.70905,101100000.0
2009-08-14 17:53:00,1.7091,1.70925,1.7088,1.7091,115900000.0
2009-08-14 17:54:00,1.709,1.7092,1.7087,1.7089,106100000.0
2009-08-14 17:55:00,1.709,1.7091,1.7085,1.7085,123700000.0
2009-08-14 17:56:00,1.7086,1.70915,1.7086,1.7087,157500000.0
2009-08-14 17:57:00,1.7087,1.70885,1.70825,1.7085,176300000.0
2009-08-14 17:58:00,1.7083,1.7086,1.7081,1.7082,161600000.0
2009-08-14 17:59:00,1.7083,1.7088,1.7079,1.708,167800000.0
2009-08-14 18:00:00,1.7081,1.7085,1.708,1.708,134600000.0
2009-08-14 18:01:00,1.70795,1.70805,1.7075,1.70775,92700000.0
2009-08-14 18:02:00,1.70775,1.70805,1.70735,1.70745,71700000.0
2009-08-14 18:03:00,1.70745,1.70835,1.7072,1.70795,114100000.0
2009-08-14 18:04:00,1.708,1.70855,1.7079,1.70855,102800000.0
2009-08-14 18:05:00,1.70855,1.7089,1.70825,1.7087,136100000.0
2009-08-14 18:06:00,1.70865,1.7092,1.708,1.708,153700000.0
2009-08-14 18:07:00,1.7079,1.7083,1.70785,1.70805,113100000.0
2009-08-14 18:08:00,1.708,1.7083,1.7076,1.70765,155400000.0
2009-08-14 18:09:00,1.70765,1.708,1.7076,1.708,96900000.0
2009-08-14 18:10:00,1.70805,1.7082,1.7077,1.7078,113000000.0
2009-08-14 18:11:00,1.7078,1.7081,1.7077,1.70775,71000000.0
2009-08-14 18:12:00,1.70785,1.70795,1.70755,1.7078,81700000.0
2009-08-14 18:13:00,1.7078,1.708,1.70765,1.70765,45800000.0
2009-08-14 18:14:00,1.70745,1.7081,1.70745,1.7079,115400000.0
2009-08-14 18:15:00,1.70795,1.7086,1.70785,1.7086,132500000.0
2009-08-14 18:16:00,1.7085,1.70895,1.7082,1.7087,104000000.0
2009-08-14 18:17:00,1.70865,1.709,1.70775,1.70815,129000000.0
2009-08-14 18:18:00,1.708,1.70825,1.7074,1.7078,112300000.0
2009-08-14 18:19:00,1.70835,1.7094,1.7081,1.7091,145300000.0
2009-08-14 18:20:00,1.709,1.709,1.70855,1.70865,125100000.0
2009-08-14 18:21:00,1.7085,1.7091,1.70835,1.70855,90100000.0
2009-08-14 18:22:00,1.70855,1.70875,1.7082,1.7085,127200000.0
2009-08-14 18:23:00,1.7084,1.70845,1.7076,1.70765,130100000.0
2009-08-14 18:24:00,1.70765,1.7079,1.7075,1.70765,107100000.0
2009-08-14 18:25:00,1.70765,1.70785,1.70765,1.70775,55100000.0
2009-08-14 18:26:00,1.70765,1.70805,1.70765,1.708,55800000.0
2009-08-14 18:27:00,1.708,1.70845,1.708,1.7083,58500000.0
2009-08-14 18:28:00,1.70835,1.70865,1.7081,1.70865,107200000.0
2009-08-14 18:29:00,1.7087,1.7089,1.7082,1.7089,107200000.0
2009-08-14 18:30:00,1.70865,1.7092,1.70865,1.70875,74200000.0
2009-08-14 18:31:00,1.70885,1.70905,1.7087,1.7089,45000000.0
2009-08-14 18:32:00,1.70885,1.7089,1.708,1.70825,109100000.0
2009-08-14 18:33:00,1.7083,1.7085,1.708,1.7085,95600000.0
2009-08-14 18:34:00,1.70845,1.7089,1.708,1.7086,88600000.0
2009-08-14 18:35:00,1.7084,1.709,1.7083,1.7089,89900000.0
2009-08-14 18:36:00,1.70895,1.70895,1.70835,1.70835,56400000.0
2009-08-14 18:37:00,1.7083,1.7087,1.70815,1.7086,89200000.0
2009-08-14 18:38:00,1.7086,1.709,1.708,1.709,67400000.0
2009-08-14 18:39:00,1.7088,1.70885,1.70845,1.70885,45800000.0
2009-08-14 18:40:00,1.7088,1.70885,1.70865,1.7087,47000000.0
2009-08-14 18:41:00,1.7087,1.70905,1.7085,1.70905,122000000.0
2009-08-14 18:42:00,1.70895,1.70915,1.70865,1.709,83400000.0
2009-08-14 18:43:00,1.709,1.70935,1.70885,1.70905,134600000.0
2009-08-14 18:44:00,1.70905,1.70935,1.7088,1.7092,76800000.0
2009-08-14 18:45:00,1.7092,1.7094,1.7089,1.7094,54200000.0
2009-08-14 18:46:00,1.70935,1.70945,1.70915,1.7093,82600000.0
2009-08-14 18:47:00,1.7094,1.7094,1.7085,1.7086,84100000.0
2009-08-14 18:48:00,1.7086,1.7094,1.7085,1.70905,98200000.0
2009-08-14 18:49:00,1.70895,1.70905,1.70865,1.709,86800000.0
2009-08-14 18:50:00,1.7088,1.709,1.7086,1.70885,122000000.0
2009-08-14 18:51:00,1.70885,1.70955,1.70865,1.7095,92000000.0
2009-08-14 18:52:00,1.70955,1.70985,1.7091,1.7091,64400000.0
2009-08-14 18:53:00,1.70905,1.70925,1.70895,1.7091,84300000.0
2009-08-14 18:54:00,1.70915,1.7101,1.709,1.70965,130700000.0
2009-08-14 18:55:00,1.7098,1.7106,1.7098,1.7106,96100000.0
2009-08-14 18:56:00,1.71055,1.71095,1.70905,1.70965,103000000.0
2009-08-14 18:57:00,1.7096,1.7098,1.70875,1.70975,77000000.0
2009-08-14 18:58:00,1.7098,1.7099,1.7093,1.7095,87200000.0
2009-08-14 18:59:00,1.70955,1.70975,1.70865,1.70865,97100000.0
2009-08-14 19:00:00,1.70875,1.70915,1.70855,1.70895,154500000.0
2009-08-14 19:01:00,1.70895,1.7092,1.7089,1.7091,73100000.0
2009-08-14 19:02:00,1.7091,1.7091,1.7086,1.709,74600000.0
2009-08-14 19:03:00,1.70895,1.7091,1.70865,1.70875,69400000.0
2009-08-14 19:04:00,1.70875,1.70885,1.7081,1.7082,78700000.0
2009-08-14 19:05:00,1.7082,1.70855,1.70815,1.70845,85200000.0
2009-08-14 19:06:00,1.7084,1.70895,1.70825,1.7088,124800000.0
2009-08-14 19:07:00,1.7088,1.70895,1.70835,1.70865,70900000.0
2009-08-14 19:08:00,1.7087,1.70885,1.7082,1.7082,70000000.0
2009-08-14 19:09:00,1.70805,1.7081,1.70775,1.70805,60800000.0
2009-08-14 19:10:00,1.7081,1.7083,1.7078,1.7079,67500000.0
2009-08-14 19:11:00,1.70795,1.7081,1.70725,1.70755,63400000.0
2009-08-14 19:12:00,1.70755,1.7077,1.7074,1.7076,58400000.0
2009-08-14 19:13:00,1.7077,1.7078,1.70745,1.7077,77900000.0
2009-08-14 19:14:00,1.7076,1.7077,1.7074,1.7075,126300000.0
2009-08-14 19:15:00,1.7075,1.7075,1.70695,1.7074,72700000.0
2009-08-14 19:16:00,1.70745,1.70785,1.70745,1.70785,83000000.0
2009-08-14 19:17:00,1.70785,1.70805,1.7077,1.70785,74400000.0
2009-08-14 19:18:00,1.708,1.70815,1.70785,1.70815,38500000.0
2009-08-14 19:19:00,1.70795,1.70795,1.7074,1.70755,88100000.0
2009-08-14 19:20:00,1.70755,1.70795,1.7075,1.70755,63400000.0
2009-08-14 19:21:00,1.70755,1.7078,1.7075,1.70765,82900000.0
2009-08-14 19:22:00,1.70775,1.7079,1.7076,1.70785,67200000.0
2009-08-14 19:23:00,1.70795,1.70795,1.7078,1.7079,50900000.0
2009-08-14 19:24:00,1.70785,1.7084,1.70755,1.7081,69500000.0
2009-08-14 19:25:00,1.708,1.7082,1.7079,1.70795,108400000.0
2009-08-14 19:26:00,1.70795,1.70805,1.70785,1.70785,68000000.0
2009-08-14 19:27:00,1.7078,1.70795,1.7076,1.70775,94000000.0
2009-08-14 19:28:00,1.7077,1.70805,1.7072,1.70765,97100000.0
2009-08-14 19:29:00,1.70765,1.70885,1.70765,1.70845,90200000.0
2009-08-14 19:30:00,1.7085,1.71,1.7084,1.70965,128800000.0
2009-08-14 19:31:00,1.70965,1.71,1.7093,1.70985,98300000.0
2009-08-14 19:32:00,1.70975,1.71005,1.70955,1.70975,122900000.0
2009-08-14 19:33:00,1.70975,1.7103,1.70965,1.7102,140900000.0
2009-08-14 19:34:00,1.71005,1.7104,1.7098,1.7102,91200000.0
2009-08-14 19:35:00,1.7102,1.711,1.7102,1.711,111600000.0
2009-08-14 19:36:00,1.711,1.7119,1.711,1.7116,143900000.0
2009-08-14 19:37:00,1.7116,1.7124,1.7116,1.7123,130200000.0
2009-08-14 19:38:00,1.7123,1.7123,1.71175,1.7121,86400000.0
2009-08-14 19:39:00,1.7121,1.7122,1.71205,1.71205,55600000.0
2009-08-14 19:40:00,1.712,1.71225,1.712,1.71225,71600000.0
2009-08-14 19:41:00,1.7121,1.71215,1.711,1.7113,116100000.0
2009-08-14 19:42:00,1.71125,1.71145,1.7111,1.7113,115000000.0
2009-08-14 19:43:00,1.71135,1.7114,1.71105,1.71125,79000000.0
2009-08-14 19:44:00,1.7111,1.7113,1.71095,1.71115,108100000.0
2009-08-14 19:45:00,1.71115,1.7114,1.7108,1.7109,97000000.0
2009-08-14 19:46:00,1.7109,1.71125,1.7106,1.7112,165600000.0
2009-08-14 19:47:00,1.7112,1.7113,1.7106,1.7109,92600000.0
2009-08-14 19:48:00,1.7111,1.7127,1.71085,1.71255,154600000.0
2009-08-14 19:49:00,1.71255,1.7127,1.71195,1.7123,109600000.0
2009-08-14 19:50:00,1.71225,1.71255,1.71215,1.7124,108600000.0
2009-08-14 19:51:00,1.7124,1.713,1.7122,1.71265,119200000.0
2009-08-14 19:52:00,1.71275,1.71275,1.71225,1.71225,155700000.0
2009-08-14 19:53:00,1.71225,1.7125,1.71215,1.71245,81000000.0
2009-08-14 19:54:00,1.7124,1.7125,1.71215,1.7122,104100000.0
2009-08-14 19:55:00,1.7121,1.71225,1.7112,1.7112,156100000.0
2009-08-14 19:56:00,1.71125,1.7115,1.71065,1.71075,99500000.0
2009-08-14 19:57:00,1.71065,1.71105,1.71045,1.7105,80500000.0
2009-08-14 19:58:00,1.71055,1.71085,1.71055,1.71085,55600000.0
2009-08-14 19:59:00,1.711,1.71105,1.71015,1.7103,71800000.0
2009-08-14 20:00:00,1.71025,1.71035,1.71,1.7101,183700000.0
2009-08-14 20:01:00,1.7101,1.7111,1.71,1.71095,141200000.0
2009-08-14 20:02:00,1.711,1.7111,1.7104,1.7105,108000000.0
2009-08-14 20:03:00,1.7105,1.7106,1.7102,1.7103,68400000.0
2009-08-14 20:04:00,1.71025,1.7106,1.7102,1.71045,102400000.0
2009-08-14 20:05:00,1.71045,1.7106,1.7103,1.71045,118400000.0
2009-08-14 20:06:00,1.71045,1.71065,1.71025,1.7104,138200000.0
2009-08-14 20:07:00,1.7103,1.7104,1.71015,1.7103,49200000.0
2009-08-14 20:08:00,1.7103,1.71075,1.7103,1.71065,47800000.0
2009-08-14 20:09:00,1.71065,1.71085,1.71045,1.71085,116000000.0
2009-08-14 20:10:00,1.71085,1.71135,1.7108,1.7112,116800000.0
2009-08-14 20:11:00,1.7112,1.7112,1.71075,1.71075,100800000.0
2009-08-14 20:12:00,1.71075,1.7109,1.7105,1.7105,63600000.0
2009-08-14 20:13:00,1.7105,1.71055,1.7099,1.71,117400000.0
2009-08-14 20:14:00,1.70995,1.70995,1.70915,1.7093,113900000.0
2009-08-14 20:15:00,1.7095,1.7095,1.7091,1.7091,149200000.0
2009-08-14 20:16:00,1.70905,1.70935,1.70895,1.70915,107000000.0
2009-08-14 20:17:00,1.70915,1.7094,1.70875,1.70875,77000000.0
2009-08-14 20:18:00,1.70865,1.70885,1.7084,1.70875,67900000.0
2009-08-14 20:19:00,1.70875,1.7092,1.70875,1.70905,84600000.0
2009-08-14 20:20:00,1.70905,1.70955,1.7088,1.7088,110800000.0
2009-08-14 20:21:00,1.70885,1.7098,1.70885,1.70965,88700000.0
2009-08-14 20:22:00,1.70975,1.71,1.70935,1.70975,89000000.0
2009-08-14 20:23:00,1.70975,1.7102,1.7097,1.71015,86300000.0
2009-08-14 20:24:00,1.7102,1.7102,1.70985,1.71005,95700000.0
2009-08-14 20:25:00,1.70995,1.71025,1.7098,1.7102,73800000.0
2009-08-14 20:26:00,1.71015,1.71035,1.71015,1.7103,54600000.0
2009-08-14 20:27:00,1.7103,1.7105,1.7099,1.71,57600000.0
2009-08-14 20:28:00,1.7101,1.7107,1.70995,1.71045,93400000.0
2009-08-14 20:29:00,1.7104,1.71075,1.71025,1.71075,74100000.0
2009-08-14 20:30:00,1.71075,1.71075,1.71005,1.71015,124600000.0
2009-08-14 20:31:00,1.71035,1.71045,1.7096,1.71015,147100000.0
2009-08-14 20:32:00,1.7102,1.71095,1.7101,1.71075,120400000.0
2009-08-14 20:33:00,1.7108,1.71105,1.7106,1.7109,95900000.0
2009-08-14 20:34:00,1.7109,1.71095,1.71,1.7104,150400000.0
2009-08-14 20:35:00,1.7104,1.71085,1.71005,1.71005,146400000.0
2009-08-14 20:36:00,1.71005,1.71025,1.70975,1.7098,85700000.0
2009-08-14 20:37:00,1.7098,1.7103,1.7096,1.7103,103700000.0
2009-08-14 20:38:00,1.7103,1.7103,1.70975,1.7098,76700000.0
2009-08-14 20:39:00,1.71,1.7104,1.71,1.7103,52900000.0
2009-08-14 20:40:00,1.71025,1.7106,1.71005,1.71005,126800000.0
2009-08-14 20:41:00,1.71015,1.71075,1.71005,1.71035,98900000.0
2009-08-14 20:42:00,1.71035,1.71035,1.71005,1.7102,76900000.0
2009-08-14 20:43:00,1.71025,1.7103,1.7095,1.7095,128900000.0
2009-08-14 20:44:00,1.7095,1.70975,1.70935,1.70935,79400000.0
2009-08-14 20:45:00,1.70935,1.7098,1.7093,1.7098,87400000.0
2009-08-14 20:46:00,1.7099,1.7103,1.70975,1.71015,89000000.0
2009-08-14 20:47:00,1.71015,1.71025,1.71,1.71005,30400000.0
2009-08-14 20:48:00,1.71,1.7101,1.70985,1.7101,23000000.0
2009-08-14 20:49:00,1.70975,1.7101,1.7097,1.70995,90200000.0
2009-08-14 20:50:00,1.71,1.7101,1.7098,1.71,72000000.0
2009-08-14 20:51:00,1.71,1.7103,1.70995,1.7103,52500000.0
2009-08-14 20:52:00,1.7104,1.7107,1.7101,1.71025,97400000.0
2009-08-14 20:53:00,1.70995,1.71115,1.70995,1.711,73000000.0
2009-08-14 20:54:00,1.711,1.711,1.7106,1.71065,43700000.0
2009-08-14 20:55:00,1.7105,1.7108,1.71035,1.71045,130200000.0
2009-08-14 20:56:00,1.71045,1.71045,1.7098,1.7099,101200000.0
2009-08-14 20:57:00,1.7099,1.7102,1.70925,1.70995,82400000.0
2009-08-14 20:58:00,1.7099,1.7103,1.7099,1.71025,87000000.0
2009-08-14 20:59:00,1.71015,1.71025,1.70985,1.7099,81600000.0
2009-08-14 21:00:00,1.7099,1.7099,1.7088,1.70915,99200000.0
2009-08-14 21:01:00,1.709,1.70925,1.7087,1.7087,98200000.0
2009-08-14 21:02:00,1.70865,1.70885,1.7085,1.70885,79400000.0
2009-08-14 21:03:00,1.70885,1.70905,1.7087,1.7087,50200000.0
2009-08-14 21:04:00,1.70875,1.709,1.70855,1.709,65800000.0
2009-08-14 21:05:00,1.7091,1.70915,1.70895,1.7091,31200000.0
2009-08-14 21:06:00,1.7091,1.70935,1.70905,1.70935,14000000.0
2009-08-14 21:07:00,1.70925,1.70935,1.70865,1.70895,88600000.0
2009-08-14 21:08:00,1.70895,1.70895,1.7085,1.70875,88100000.0
2009-08-14 21:09:00,1.70875,1.70885,1.7079,1.70835,80600000.0
2009-08-14 21:10:00,1.7084,1.7084,1.70825,1.70825,20600000.0
2009-08-14 21:11:00,1.70835,1.70855,1.7081,1.70835,65800000.0
2009-08-14 21:12:00,1.70835,1.70925,1.70835,1.7091,79000000.0
2009-08-14 21:13:00,1.7091,1.70915,1.70895,1.709,41600000.0
2009-08-14 21:14:00,1.709,1.7092,1.709,1.70905,27200000.0
2009-08-14 21:15:00,1.70915,1.7094,1.709,1.70935,80800000.0
2009-08-14 21:16:00,1.70925,1.70935,1.709,1.70905,56800000.0
2009-08-14 21:17:00,1.70905,1.70905,1.709,1.709,33800000.0
2009-08-14 21:18:00,1.709,1.7098,1.7088,1.70975,70600000.0
2009-08-14 21:19:00,1.7098,1.7099,1.7092,1.7098,51600000.0
2009-08-14 21:20:00,1.70985,1.70985,1.7097,1.7098,55200000.0
2009-08-14 21:21:00,1.7098,1.7098,1.7089,1.709,89700000.0
2009-08-14 21:22:00,1.709,1.7091,1.7087,1.709,47800000.0
2009-08-14 21:23:00,1.709,1.70905,1.7083,1.7083,30600000.0
2009-08-14 21:24:00,1.7083,1.7084,1.70795,1.708,31300000.0
2009-08-14 21:25:00,1.708,1.7094,1.70795,1.70935,47100000.0
2009-08-14 21:26:00,1.70935,1.7097,1.70915,1.7096,34200000.0
2009-08-14 21:27:00,1.70965,1.7098,1.70935,1.70965,56400000.0
2009-08-14 21:28:00,1.70965,1.7098,1.70955,1.70965,57800000.0
2009-08-14 21:29:00,1.70955,1.70985,1.7093,1.70965,64400000.0
2009-08-14 21:30:00,1.7096,1.7098,1.70945,1.7097,47900000.0
2009-08-14 21:31:00,1.70975,1.70985,1.70965,1.70985,19400000.0
2009-08-14 21:32:00,1.70985,1.70985,1.70905,1.70925,43700000.0
2009-08-14 21:33:00,1.7092,1.70935,1.7089,1.7091,65700000.0
2009-08-14 21:34:00,1.709,1.70915,1.7089,1.709,33800000.0
2009-08-14 21:35:00,1.709,1.70905,1.70885,1.70905,47200000.0
2009-08-14 21:36:00,1.70895,1.70935,1.7089,1.7092,71100000.0
2009-08-14 21:37:00,1.7092,1.70945,1.70905,1.70915,53300000.0
2009-08-14 21:38:00,1.70915,1.7094,1.7089,1.70925,81600000.0
2009-08-14 21:39:00,1.7093,1.7094,1.70905,1.7091,18700000.0
2009-08-14 21:40:00,1.7091,1.70915,1.70885,1.70885,59700000.0
2009-08-14 21:41:00,1.70885,1.70895,1.7087,1.70885,42200000.0
2009-08-14 21:42:00,1.70885,1.70905,1.70885,1.70905,18700000.0
2009-08-14 21:43:00,1.70885,1.709,1.7084,1.70875,49000000.0
2009-08-14 21:44:00,1.70875,1.7089,1.7084,1.7086,60100000.0
2009-08-14 21:45:00,1.7085,1.70875,1.70805,1.70825,83700000.0
2009-08-14 21:46:00,1.7081,1.70815,1.7079,1.70795,60400000.0
2009-08-14 21:47:00,1.7079,1.70805,1.7079,1.70795,60000000.0
2009-08-14 21:48:00,1.70795,1.70805,1.70785,1.7079,40100000.0
2009-08-14 21:49:00,1.70825,1.70865,1.7082,1.70845,67700000.0
2009-08-14 21:50:00,1.7089,1.7089,1.70765,1.7079,53600000.0
2009-08-14 21:51:00,1.708,1.70835,1.7076,1.70835,44300000.0
2009-08-14 21:52:00,1.7083,1.7084,1.70795,1.70815,59800000.0
2009-08-14 21:53:00,1.70815,1.70875,1.70815,1.7087,32400000.0
2009-08-14 21:54:00,1.70865,1.7095,1.7086,1.70875,56100000.0
2009-08-14 21:55:00,1.70875,1.7092,1.7086,1.709,63700000.0
2009-08-14 21:56:00,1.7089,1.7091,1.7087,1.709,43400000.0
2009-08-14 21:57:00,1.709,1.70925,1.7089,1.70915,75000000.0
2009-08-14 21:58:00,1.70915,1.7092,1.7088,1.709,28100000.0
2009-08-14 21:59:00,1.7092,1.7093,1.709,1.709,49600000.0
2009-08-14 22:00:00,1.70845,1.70875,1.708,1.7081,79700000.0
2009-08-14 22:01:00,1.70805,1.70815,1.7069,1.7081,67700000.0
2009-08-14 22:02:00,1.7079,1.7079,1.70725,1.70735,74700000.0
2009-08-14 22:03:00,1.70735,1.70735,1.7067,1.70685,64300000.0
2009-08-14 22:04:00,1.70685,1.7069,1.7058,1.70645,85600000.0
2009-08-14 22:05:00,1.70645,1.707,1.7059,1.7062,59800000.0
2009-08-14 22:06:00,1.7069,1.70755,1.70665,1.70715,34700000.0
2009-08-14 22:07:00,1.70715,1.7072,1.70685,1.70695,19000000.0
2009-08-14 22:08:00,1.70685,1.7071,1.7065,1.7066,39400000.0
2009-08-14 22:09:00,1.7066,1.7069,1.7065,1.70655,45800000.0
2009-08-14 22:10:00,1.7065,1.70655,1.70645,1.7065,21000000.0
2009-08-14 22:11:00,1.7065,1.7065,1.7063,1.70635,21200000.0
2009-08-14 22:12:00,1.7064,1.7064,1.70565,1.706,48900000.0
2009-08-14 22:13:00,1.7061,1.7067,1.7061,1.7066,56500000.0
2009-08-14 22:14:00,1.7066,1.70695,1.706,1.70645,57500000.0
2009-08-14 22:15:00,1.7064,1.7065,1.7064,1.70645,17600000.0
2009-08-14 22:16:00,1.70645,1.70655,1.70645,1.70655,5000000.0
2009-08-14 22:17:00,1.70665,1.70705,1.70645,1.70665,49900000.0
2009-08-14 22:18:00,1.7066,1.7068,1.70645,1.7067,71700000.0
2009-08-14 22:19:00,1.7068,1.70695,1.7064,1.7064,73700000.0
2009-08-14 22:20:00,1.7065,1.7067,1.7065,1.7067,30400000.0
2009-08-14 22:21:00,1.7067,1.7067,1.70625,1.70665,43700000.0
2009-08-14 22:22:00,1.70665,1.7067,1.706,1.7063,61800000.0
2009-08-14 22:23:00,1.70665,1.7068,1.70635,1.70635,42000000.0
2009-08-14 22:24:00,1.7064,1.7064,1.7058,1.7061,32400000.0
2009-08-14 22:25:00,1.7061,1.7063,1.7061,1.7062,27400000.0
2009-08-14 22:26:00,1.70625,1.7063,1.7061,1.7063,26700000.0
2009-08-14 22:27:00,1.70625,1.7071,1.70625,1.70665,57400000.0
2009-08-14 22:28:00,1.70675,1.7068,1.70635,1.70655,44400000.0
2009-08-14 22:29:00,1.70645,1.7067,1.70635,1.7067,30700000.0
2009-08-14 22:30:00,1.70675,1.7068,1.70665,1.7068,7000000.0
2009-08-14 22:31:00,1.70675,1.70705,1.70645,1.7068,13800000.0
2009-08-14 22:32:00,1.70685,1.70685,1.70675,1.70685,15800000.0
2009-08-14 22:33:00,1.70675,1.70675,1.7067,1.7067,5000000.0
2009-08-14 22:34:00,1.7068,1.7068,1.7068,1.7068,1000000.0
2009-08-14 22:35:00,1.70675,1.7069,1.7067,1.70685,11400000.0
2009-08-14 22:36:00,1.70675,1.7068,1.7062,1.70675,27000000.0
2009-08-14 22:37:00,1.7068,1.7069,1.70665,1.70685,21400000.0
2009-08-14 22:38:00,1.70695,1.707,1.70695,1.707,3000000.0
2009-08-14 22:39:00,1.70705,1.70705,1.70605,1.7062,19700000.0
2009-08-14 22:40:00,1.7062,1.7063,1.7057,1.7057,43200000.0
2009-08-14 22:41:00,1.70555,1.7066,1.7053,1.7066,76700000.0
2009-08-14 22:42:00,1.7066,1.70675,1.70595,1.70665,50000000.0
2009-08-14 22:43:00,1.70665,1.70665,1.7064,1.70655,31000000.0
2009-08-14 22:44:00,1.7066,1.7069,1.7065,1.70665,28000000.0
2009-08-14 22:45:00,1.7067,1.7072,1.70665,1.70705,43100000.0
2009-08-14 22:46:00,1.70695,1.7071,1.70685,1.7069,36600000.0
2009-08-14 22:47:00,1.70695,1.70695,1.7062,1.7062,40700000.0
2009-08-14 22:48:00,1.7062,1.70695,1.7062,1.7064,30600000.0
2009-08-14 22:49:00,1.70635,1.7069,1.7062,1.7068,32100000.0
2009-08-14 22:50:00,1.7073,1.70795,1.70705,1.7071,46000000.0
2009-08-14 22:51:00,1.7071,1.7075,1.707,1.70725,28600000.0
2009-08-14 22:52:00,1.70725,1.7078,1.70715,1.70715,14000000.0
2009-08-14 22:53:00,1.707,1.70715,1.707,1.70705,3000000.0
2009-08-14 22:54:00,1.7071,1.70715,1.70695,1.70705,12000000.0
2009-08-14 22:55:00,1.70705,1.7071,1.7065,1.7065,22900000.0
2009-08-14 22:56:00,1.7064,1.7064,1.7055,1.70575,37900000.0
2009-08-14 22:57:00,1.70565,1.70565,1.70535,1.70565,17600000.0
2009-08-14 22:58:00,1.7056,1.7057,1.70545,1.70545,12000000.0
2009-08-14 22:59:00,1.70555,1.70585,1.70555,1.70565,15000000.0
2009-08-16 23:02:00,1.7114,1.71165,1.71075,1.71075,8000000.0
2009-08-16 23:03:00,1.7112,1.7115,1.7112,1.7115,11200000.0
2009-08-16 23:04:00,1.7113,1.7113,1.70975,1.70975,9800000.0
2009-08-16 23:05:00,1.7094,1.70965,1.70775,1.7087,12200000.0
2009-08-16 23:07:00,1.7088,1.70895,1.7088,1.70895,4200000.0
2009-08-16 23:08:00,1.70925,1.7093,1.7092,1.7092,4200000.0
2009-08-16 23:10:00,1.70935,1.7095,1.70935,1.7095,2800000.0
2009-08-16 23:11:00,1.7095,1.70965,1.7095,1.70965,2800000.0
2009-08-16 23:12:00,1.70955,1.70965,1.70955,1.70955,4200000.0
2009-08-16 23:13:00,1.70965,1.70965,1.70965,1.70965,1400000.0
2009-08-16 23:14:00,1.70955,1.70955,1.7095,1.7095,2800000.0
2009-08-16 23:15:00,1.70905,1.70935,1.70905,1.70935,4200000.0
2009-08-16 23:17:00,1.7092,1.7092,1.70905,1.70905,2800000.0
2009-08-16 23:18:00,1.70905,1.70905,1.70895,1.70895,4400000.0
2009-08-16 23:23:00,1.7091,1.7092,1.7091,1.7092,3200000.0
2009-08-16 23:24:00,1.7092,1.7092,1.7092,1.7092,4800000.0
2009-08-16 23:25:00,1.70865,1.7088,1.70865,1.7088,3200000.0
2009-08-16 23:30:00,1.7088,1.7095,1.70865,1.7095,20800000.0
2009-08-16 23:31:00,1.7093,1.7095,1.7093,1.7093,12800000.0
2009-08-16 23:32:00,1.7093,1.7093,1.70875,1.70915,19200000.0
2009-08-16 23:33:00,1.70925,1.70925,1.7088,1.7088,14400000.0
2009-08-16 23:34:00,1.7088,1.7088,1.7088,1.7088,1600000.0
2009-08-16 23:36:00,1.7091,1.7091,1.70865,1.709,6400000.0
2009-08-16 23:37:00,1.709,1.709,1.709,1.709,1600000.0
2009-08-16 23:38:00,1.709,1.70915,1.709,1.70915,6400000.0
2009-08-16 23:39:00,1.709,1.70925,1.709,1.70925,9600000.0
2009-08-16 23:40:00,1.70925,1.7093,1.7086,1.7092,12800000.0
2009-08-16 23:41:00,1.7091,1.7099,1.7091,1.7098,55200000.0
2009-08-16 23:42:00,1.7099,1.71,1.7094,1.70975,11200000.0
2009-08-16 23:43:00,1.70985,1.71005,1.70965,1.70965,4800000.0
2009-08-16 23:45:00,1.70975,1.70975,1.7094,1.7094,6400000.0
2009-08-16 23:46:00,1.7095,1.70965,1.7093,1.7094,33600000.0
2009-08-16 23:47:00,1.7094,1.7095,1.7093,1.7093,11200000.0
2009-08-16 23:48:00,1.7094,1.7094,1.7094,1.7094,3200000.0
2009-08-16 23:49:00,1.70955,1.70965,1.7092,1.7093,14400000.0
2009-08-16 23:50:00,1.7094,1.7094,1.7094,1.7094,1600000.0
2009-08-16 23:51:00,1.7094,1.7094,1.7094,1.7094,3200000.0
2009-08-16 23:52:00,1.7093,1.7094,1.7093,1.7094,6400000.0
2009-08-16 23:54:00,1.7094,1.7094,1.7094,1.7094,1600000.0
2009-08-16 23:55:00,1.70885,1.709,1.70885,1.709,3200000.0
2009-08-16 23:56:00,1.70925,1.7094,1.70925,1.70925,6400000.0
2009-08-16 23:57:00,1.70955,1.70955,1.7094,1.70955,6400000.0
2009-08-16 23:58:00,1.709,1.7092,1.709,1.70915,9200000.0
2009-08-16 23:59:00,1.70925,1.70925,1.70925,1.70925,1600000.0
2009-08-17 00:00:00,1.70935,1.7095,1.70915,1.70935,35200000.0
2009-08-17 00:01:00,1.70935,1.70965,1.70935,1.7094,25600000.0
2009-08-17 00:02:00,1.70945,1.70975,1.70875,1.709,21700000.0
2009-08-17 00:03:00,1.70925,1.70945,1.70925,1.70935,9000000.0
2009-08-17 00:04:00,1.7094,1.7095,1.7094,1.70945,6000000.0
2009-08-17 00:05:00,1.7093,1.7093,1.7093,1.7093,1400000.0
2009-08-17 00:06:00,1.70945,1.70945,1.70945,1.70945,1000000.0
2009-08-17 00:07:00,1.7096,1.70975,1.7096,1.70965,15000000.0
2009-08-17 00:08:00,1.7097,1.71,1.7097,1.70995,23000000.0
2009-08-17 00:09:00,1.70985,1.70985,1.70975,1.70985,9000000.0
2009-08-17 00:10:00,1.70975,1.70985,1.70975,1.70975,11200000.0
2009-08-17 00:11:00,1.70975,1.70975,1.70965,1.70975,21400000.0
2009-08-17 00:12:00,1.70975,1.70975,1.70955,1.70965,10600000.0
2009-08-17 00:13:00,1.70955,1.70955,1.70955,1.70955,1400000.0
2009-08-17 00:15:00,1.7097,1.7097,1.7097,1.7097,1000000.0
2009-08-17 00:16:00,1.70965,1.7098,1.70965,1.7098,2400000.0
2009-08-17 00:17:00,1.7097,1.7097,1.7097,1.7097,2800000.0
2009-08-17 00:18:00,1.7097,1.70985,1.70955,1.7098,7800000.0
2009-08-17 00:19:00,1.70975,1.7101,1.70975,1.7101,9000000.0
2009-08-17 00:20:00,1.71,1.7101,1.7099,1.70995,17900000.0
2009-08-17 00:21:00,1.7099,1.7099,1.7094,1.7098,16600000.0
2009-08-17 00:22:00,1.70985,1.70985,1.70985,1.70985,1000000.0
2009-08-17 00:23:00,1.7099,1.7099,1.70985,1.70985,2000000.0
2009-08-17 00:24:00,1.7099,1.7099,1.70985,1.70985,2000000.0
2009-08-17 00:25:00,1.7097,1.7097,1.70825,1.70915,43900000.0
2009-08-17 00:26:00,1.70915,1.70935,1.70915,1.70925,10000000.0
2009-08-17 00:27:00,1.70945,1.70945,1.70905,1.7093,37500000.0
2009-08-17 00:28:00,1.70915,1.70915,1.70885,1.70895,31800000.0
2009-08-17 00:29:00,1.70885,1.70895,1.70875,1.70885,16800000.0
2009-08-17 00:30:00,1.70895,1.70895,1.7089,1.7089,6000000.0
2009-08-17 00:31:00,1.709,1.7092,1.7089,1.709,23400000.0
2009-08-17 00:32:00,1.70905,1.70915,1.7089,1.7089,9000000.0
2009-08-17 00:33:00,1.70875,1.70875,1.70875,1.70875,2800000.0
2009-08-17 00:34:00,1.70885,1.70885,1.7088,1.7088,2000000.0
2009-08-17 00:35:00,1.7087,1.7087,1.7071,1.70815,47200000.0
2009-08-17 00:36:00,1.70825,1.7083,1.70775,1.70795,16600000.0
2009-08-17 00:37:00,1.708,1.7082,1.708,1.7082,7000000.0
2009-08-17 00:38:00,1.70815,1.70855,1.70815,1.7083,44200000.0
2009-08-17 00:39:00,1.7081,1.7082,1.7079,1.7082,35600000.0
2009-08-17 00:40:00,1.7083,1.70835,1.7067,1.70735,54800000.0
2009-08-17 00:41:00,1.70725,1.7077,1.70705,1.7077,15400000.0
2009-08-17 00:42:00,1.7076,1.7079,1.7075,1.7078,27000000.0
2009-08-17 00:43:00,1.7078,1.708,1.7078,1.70795,22000000.0
2009-08-17 00:44:00,1.70805,1.7086,1.70795,1.708,27200000.0
2009-08-17 00:45:00,1.70785,1.70785,1.70785,1.70785,1400000.0
2009-08-17 00:46:00,1.70785,1.70855,1.70785,1.70855,16600000.0
2009-08-17 00:47:00,1.7086,1.7088,1.70855,1.7088,10000000.0
2009-08-17 00:48:00,1.7087,1.70895,1.7087,1.70895,20000000.0
2009-08-17 00:49:00,1.7086,1.7087,1.7086,1.70865,5000000.0
2009-08-17 00:50:00,1.70855,1.70855,1.7079,1.7082,13800000.0
2009-08-17 00:51:00,1.70815,1.7082,1.70805,1.70805,9200000.0
2009-08-17 00:52:00,1.7081,1.70815,1.70805,1.70805,6000000.0
2009-08-17 00:53:00,1.70815,1.7084,1.70735,1.7084,19600000.0
2009-08-17 00:54:00,1.7083,1.70865,1.7083,1.70865,8200000.0
2009-08-17 00:55:00,1.70865,1.70885,1.70865,1.70885,18800000.0
2009-08-17 00:56:00,1.70895,1.70895,1.7083,1.70855,63900000.0
2009-08-17 00:57:00,1.70855,1.70885,1.70845,1.7087,24800000.0
2009-08-17 00:58:00,1.7088,1.70915,1.70865,1.70885,25600000.0
2009-08-17 00:59:00,1.70885,1.7089,1.7074,1.70765,55500000.0
2009-08-17 01:00:00,1.70765,1.7084,1.7076,1.7083,49500000.0
2009-08-17 01:01:00,1.7083,1.7085,1.70795,1.7082,75800000.0
2009-08-17 01:02:00,1.7081,1.7082,1.708,1.708,23900000.0
2009-08-17 01:03:00,1.70805,1.7084,1.7071,1.7081,71000000.0
2009-08-17 01:04:00,1.70795,1.70795,1.70715,1.7076,40600000.0
2009-08-17 01:05:00,1.70765,1.7081,1.7069,1.7078,123000000.0
2009-08-17 01:06:00,1.7077,1.7078,1.7076,1.70765,62000000.0
2009-08-17 01:07:00,1.7077,1.7077,1.70735,1.7076,55700000.0
2009-08-17 01:08:00,1.7075,1.70765,1.7071,1.70715,34200000.0
2009-08-17 01:09:00,1.7073,1.70745,1.70665,1.7069,50500000.0
2009-08-17 01:10:00,1.7069,1.70705,1.7068,1.70705,27700000.0
2009-08-17 01:11:00,1.70695,1.70695,1.70615,1.7065,58300000.0
2009-08-17 01:12:00,1.7065,1.7068,1.7065,1.7068,29100000.0
2009-08-17 01:13:00,1.7068,1.7077,1.7067,1.7077,34200000.0
2009-08-17 01:14:00,1.7077,1.7077,1.7077,1.7077,2000000.0
2009-08-17 01:15:00,1.7076,1.7077,1.7073,1.7073,23800000.0
2009-08-17 01:16:00,1.70725,1.70725,1.70615,1.7065,35800000.0
2009-08-17 01:17:00,1.7067,1.7071,1.70655,1.7071,68300000.0
2009-08-17 01:18:00,1.7068,1.70725,1.7068,1.7069,41900000.0
2009-08-17 01:19:00,1.7069,1.70725,1.70685,1.70695,27100000.0
2009-08-17 01:20:00,1.7066,1.70695,1.7066,1.70695,25600000.0
2009-08-17 01:21:00,1.707,1.707,1.7069,1.70695,11400000.0
2009-08-17 01:22:00,1.70695,1.70695,1.7069,1.7069,4000000.0
2009-08-17 01:23:00,1.70675,1.70675,1.70655,1.70655,10200000.0
2009-08-17 01:24:00,1.7066,1.7067,1.7064,1.7067,19000000.0
2009-08-17 01:25:00,1.7068,1.7068,1.7066,1.70675,14100000.0
2009-08-17 01:26:00,1.70675,1.70695,1.70675,1.70695,30600000.0
2009-08-17 01:27:00,1.7069,1.7071,1.7068,1.70695,38800000.0
2009-08-17 01:28:00,1.70705,1.70705,1.70675,1.707,31200000.0
2009-08-17 01:29:00,1.70705,1.70705,1.70625,1.7068,65000000.0
2009-08-17 01:30:00,1.7068,1.7076,1.70665,1.7073,66800000.0
2009-08-17 01:31:00,1.70725,1.7073,1.70705,1.70705,31200000.0
2009-08-17 01:32:00,1.707,1.707,1.70665,1.7069,15600000.0
2009-08-17 01:33:00,1.7069,1.7073,1.70685,1.7071,45900000.0
2009-08-17 01:34:00,1.7072,1.7073,1.7072,1.70725,7600000.0
2009-08-17 01:35:00,1.7072,1.7073,1.70695,1.70695,30800000.0
2009-08-17 01:36:00,1.70695,1.70695,1.7065,1.70665,44800000.0
2009-08-17 01:37:00,1.7068,1.70695,1.70625,1.70635,33200000.0
2009-08-17 01:38:00,1.7066,1.70685,1.70595,1.7065,105200000.0
2009-08-17 01:39:00,1.7064,1.7064,1.70605,1.70615,33000000.0
2009-08-17 01:40:00,1.7062,1.7066,1.7061,1.7064,45600000.0
2009-08-17 01:41:00,1.7064,1.70655,1.7054,1.70625,84400000.0
2009-08-17 01:42:00,1.7062,1.7063,1.70605,1.70605,39000000.0
2009-08-17 01:43:00,1.70605,1.70635,1.706,1.70625,29200000.0
2009-08-17 01:44:00,1.7062,1.70625,1.706,1.7062,51000000.0
2009-08-17 01:45:00,1.70625,1.7065,1.70605,1.7061,76700000.0
2009-08-17 01:46:00,1.70605,1.7062,1.70595,1.7062,35300000.0
2009-08-17 01:47:00,1.7062,1.7062,1.70575,1.7062,19000000.0
2009-08-17 01:48:00,1.7062,1.7062,1.7058,1.7062,26000000.0
2009-08-17 01:49:00,1.70565,1.7063,1.70565,1.7062,90600000.0
2009-08-17 01:50:00,1.7061,1.7066,1.70575,1.70635,89600000.0
2009-08-17 01:51:00,1.7064,1.7064,1.70635,1.7064,20000000.0
2009-08-17 01:52:00,1.7064,1.70665,1.7062,1.7063,83400000.0
2009-08-17 01:53:00,1.70635,1.7067,1.70605,1.7063,104300000.0
2009-08-17 01:54:00,1.70625,1.7067,1.70615,1.7064,72500000.0
2009-08-17 01:55:00,1.7063,1.70675,1.706,1.70655,135000000.0
2009-08-17 01:56:00,1.70655,1.70665,1.7063,1.70665,84900000.0
2009-08-17 01:57:00,1.70665,1.7067,1.70645,1.7067,35600000.0
2009-08-17 01:58:00,1.70675,1.70705,1.7066,1.7068,70600000.0
2009-08-17 01:59:00,1.7067,1.70795,1.7067,1.70795,113000000.0
2009-08-17 02:00:00,1.7079,1.70815,1.70695,1.7078,121700000.0
2009-08-17 02:01:00,1.7078,1.7084,1.70725,1.7082,114200000.0
2009-08-17 02:02:00,1.70815,1.70855,1.70765,1.70775,84600000.0
2009-08-17 02:03:00,1.70775,1.7081,1.7076,1.70775,111500000.0
2009-08-17 02:04:00,1.7078,1.70805,1.7076,1.7079,82500000.0
2009-08-17 02:05:00,1.708,1.70825,1.70765,1.70785,95100000.0
2009-08-17 02:06:00,1.70785,1.7083,1.70785,1.7083,74800000.0
2009-08-17 02:07:00,1.70835,1.7091,1.7083,1.70885,92700000.0
2009-08-17 02:08:00,1.70885,1.70925,1.70865,1.7088,71000000.0
2009-08-17 02:09:00,1.7088,1.7101,1.70875,1.7094,174100000.0
2009-08-17 02:10:00,1.7096,1.7097,1.709,1.70935,138600000.0
2009-08-17 02:11:00,1.70935,1.70975,1.70905,1.70965,100400000.0
2009-08-17 02:12:00,1.7096,1.7096,1.709,1.7092,51900000.0
2009-08-17 02:13:00,1.7092,1.7099,1.70915,1.7096,136900000.0
2009-08-17 02:14:00,1.7096,1.7097,1.70925,1.70965,132200000.0
2009-08-17 02:15:00,1.70955,1.7097,1.7095,1.70965,42400000.0
2009-08-17 02:16:00,1.7096,1.7096,1.7092,1.70955,130400000.0
2009-08-17 02:17:00,1.7095,1.7098,1.7094,1.7098,188800000.0
2009-08-17 02:18:00,1.7098,1.71015,1.70935,1.70975,112700000.0
2009-08-17 02:19:00,1.7099,1.71,1.7092,1.7096,148000000.0
2009-08-17 02:20:00,1.70945,1.7097,1.7092,1.7097,95600000.0
2009-08-17 02:21:00,1.7097,1.70985,1.70935,1.70955,99000000.0
2009-08-17 02:22:00,1.7096,1.71,1.7095,1.7096,105200000.0
2009-08-17 02:23:00,1.7097,1.70985,1.7095,1.7098,62500000.0
2009-08-17 02:24:00,1.7098,1.71,1.70945,1.70985,82800000.0
2009-08-17 02:25:00,1.7097,1.71,1.70955,1.71,51400000.0
2009-08-17 02:26:00,1.71005,1.7102,1.70975,1.70975,58800000.0
2009-08-17 02:27:00,1.70975,1.70985,1.70965,1.70985,18700000.0
2009-08-17 02:28:00,1.7098,1.70985,1.70955,1.70975,29900000.0
2009-08-17 02:29:00,1.7097,1.7097,1.7094,1.70945,92800000.0
2009-08-17 02:30:00,1.7095,1.71015,1.7094,1.71005,74800000.0
2009-08-17 02:31:00,1.71005,1.7102,1.7099,1.7099,41900000.0
2009-08-17 02:32:00,1.70995,1.7102,1.7099,1.70995,108200000.0
2009-08-17 02:33:00,1.70995,1.71015,1.7097,1.71005,99300000.0
2009-08-17 02:34:00,1.71,1.7108,1.70985,1.7107,75000000.0
2009-08-17 02:35:00,1.7107,1.7109,1.70985,1.7105,84500000.0
2009-08-17 02:36:00,1.7105,1.71065,1.71025,1.7104,28400000.0
2009-08-17 02:37:00,1.71045,1.7106,1.71015,1.71045,58300000.0
2009-08-17 02:38:00,1.71045,1.7107,1.71035,1.71055,28200000.0
2009-08-17 02:39:00,1.7106,1.71065,1.7103,1.7103,32100000.0
2009-08-17 02:40:00,1.71035,1.7105,1.7101,1.71025,56700000.0
2009-08-17 02:41:00,1.7102,1.71055,1.7102,1.71045,46600000.0
2009-08-17 02:42:00,1.7104,1.711,1.7103,1.7108,89000000.0
2009-08-17 02:43:00,1.7108,1.7116,1.7108,1.7112,97900000.0
2009-08-17 02:44:00,1.7112,1.71165,1.7112,1.71135,36000000.0
2009-08-17 02:45:00,1.71125,1.7118,1.7108,1.71145,88500000.0
2009-08-17 02:46:00,1.7114,1.7133,1.7114,1.7126,121700000.0
2009-08-17 02:47:00,1.7126,1.71295,1.7124,1.7127,76400000.0
2009-08-17 02:48:00,1.7127,1.71295,1.7122,1.7123,69700000.0
2009-08-17 02:49:00,1.71235,1.71255,1.71215,1.71255,36000000.0
2009-08-17 02:50:00,1.71255,1.7126,1.7119,1.7122,70800000.0
2009-08-17 02:51:00,1.7122,1.71275,1.712,1.71275,78500000.0
2009-08-17 02:52:00,1.71295,1.71415,1.71295,1.7137,130100000.0
2009-08-17 02:53:00,1.71365,1.7138,1.71285,1.7136,97500000.0
2009-08-17 02:54:00,1.7135,1.7138,1.7129,1.7132,97700000.0
2009-08-17 02:55:00,1.71315,1.7138,1.713,1.71375,162000000.0
2009-08-17 02:56:00,1.71375,1.7138,1.7133,1.71365,112800000.0
2009-08-17 02:57:00,1.7136,1.7138,1.7133,1.7134,108300000.0
2009-08-17 02:58:00,1.7134,1.7147,1.71335,1.7145,132200000.0
2009-08-17 02:59:00,1.71445,1.71485,1.7144,1.7144,73000000.0
2009-08-17 03:00:00,1.71435,1.71455,1.714,1.71445,69100000.0
2009-08-17 03:01:00,1.7145,1.71475,1.714,1.71415,113600000.0
2009-08-17 03:02:00,1.7142,1.71455,1.7141,1.71445,123300000.0
2009-08-17 03:03:00,1.7145,1.7146,1.71395,1.7146,104900000.0
2009-08-17 03:04:00,1.7146,1.7149,1.71425,1.7145,70400000.0
2009-08-17 03:05:00,1.71445,1.7148,1.71425,1.71445,77000000.0
2009-08-17 03:06:00,1.7144,1.7147,1.7141,1.7144,109200000.0
2009-08-17 03:07:00,1.7145,1.7152,1.7144,1.71495,102400000.0
2009-08-17 03:08:00,1.71495,1.71505,1.7145,1.7148,102200000.0
2009-08-17 03:09:00,1.7148,1.71525,1.71475,1.71505,60700000.0
2009-08-17 03:10:00,1.715,1.7152,1.7147,1.7152,51600000.0
2009-08-17 03:11:00,1.71515,1.7154,1.715,1.71515,57400000.0
2009-08-17 03:12:00,1.715,1.71505,1.71475,1.7149,19800000.0
2009-08-17 03:13:00,1.71485,1.7149,1.7147,1.7148,31000000.0
2009-08-17 03:14:00,1.71485,1.7157,1.7148,1.7155,112900000.0
2009-08-17 03:15:00,1.7155,1.71645,1.71515,1.71645,107300000.0
2009-08-17 03:16:00,1.71645,1.7169,1.7163,1.7166,116200000.0
2009-08-17 03:17:00,1.7166,1.7168,1.7161,1.71635,99400000.0
2009-08-17 03:18:00,1.71635,1.7171,1.71615,1.71705,117400000.0
2009-08-17 03:19:00,1.7171,1.71735,1.71665,1.71675,76100000.0
2009-08-17 03:20:00,1.7167,1.71695,1.71635,1.71635,132800000.0
2009-08-17 03:21:00,1.7163,1.7167,1.7162,1.7164,123800000.0
2009-08-17 03:22:00,1.71645,1.7165,1.7162,1.7163,90000000.0
2009-08-17 03:23:00,1.71625,1.7167,1.7162,1.7166,73900000.0
2009-08-17 03:24:00,1.7166,1.71685,1.71615,1.71625,90000000.0
2009-08-17 03:25:00,1.7163,1.71645,1.71595,1.7163,98400000.0
2009-08-17 03:26:00,1.7163,1.7172,1.7163,1.7172,95000000.0
2009-08-17 03:27:00,1.71715,1.7173,1.7164,1.7165,111200000.0
2009-08-17 03:28:00,1.71655,1.71675,1.71635,1.7166,72300000.0
2009-08-17 03:29:00,1.7166,1.71705,1.7162,1.7166,83500000.0
2009-08-17 03:30:00,1.7166,1.71705,1.71645,1.71665,65900000.0
2009-08-17 03:31:00,1.71665,1.71685,1.71615,1.7164,101400000.0
2009-08-17 03:32:00,1.71645,1.7167,1.7162,1.71665,39800000.0
2009-08-17 03:33:00,1.71665,1.7167,1.71645,1.7165,39500000.0
2009-08-17 03:34:00,1.7164,1.7169,1.71635,1.71685,53600000.0
2009-08-17 03:35:00,1.7169,1.718,1.71665,1.7179,64500000.0
2009-08-17 03:36:00,1.7178,1.7181,1.71755,1.7178,62600000.0
2009-08-17 03:37:00,1.71765,1.7178,1.71755,1.71765,30700000.0
2009-08-17 03:38:00,1.71775,1.71835,1.71765,1.71825,66500000.0
2009-08-17 03:39:00,1.7182,1.7185,1.7181,1.71825,82500000.0
2009-08-17 03:40:00,1.7183,1.71845,1.71785,1.7181,108700000.0
2009-08-17 03:41:00,1.7181,1.7185,1.71795,1.7183,55800000.0
2009-08-17 03:42:00,1.71825,1.7188,1.7177,1.7188,94500000.0
2009-08-17 03:43:00,1.7188,1.7188,1.71795,1.71815,116600000.0
2009-08-17 03:44:00,1.71825,1.71825,1.7178,1.71815,76600000.0
2009-08-17 03:45:00,1.7182,1.7187,1.7177,1.7186,96400000.0
2009-08-17 03:46:00,1.7185,1.719,1.7181,1.71845,129500000.0
2009-08-17 03:47:00,1.7185,1.71885,1.7182,1.71865,107500000.0
2009-08-17 03:48:00,1.7187,1.71885,1.7184,1.71845,71200000.0
2009-08-17 03:49:00,1.71835,1.719,1.71815,1.7188,93100000.0
2009-08-17 03:50:00,1.7188,1.7193,1.7187,1.7189,100600000.0
2009-08-17 03:51:00,1.719,1.71905,1.7185,1.71865,61600000.0
2009-08-17 03:52:00,1.7187,1.71955,1.7186,1.71935,106600000.0
2009-08-17 03:53:00,1.71935,1.71985,1.7191,1.71945,111800000.0
2009-08-17 03:54:00,1.71945,1.71955,1.7192,1.7192,85700000.0
2009-08-17 03:55:00,1.7192,1.7194,1.71875,1.7192,122000000.0
2009-08-17 03:56:00,1.71915,1.7192,1.7184,1.7192,102400000.0
2009-08-17 03:57:00,1.71905,1.71905,1.71855,1.7186,37900000.0
2009-08-17 03:58:00,1.71825,1.71895,1.71825,1.71865,139100000.0
2009-08-17 03:59:00,1.7186,1.71865,1.71805,1.71845,54400000.0
2009-08-17 04:00:00,1.71845,1.7185,1.71815,1.71835,79400000.0
2009-08-17 04:01:00,1.7183,1.71885,1.71815,1.71845,59200000.0
2009-08-17 04:02:00,1.7185,1.7185,1.71795,1.718,52600000.0
2009-08-17 04:03:00,1.7181,1.7181,1.71755,1.71755,43300000.0
2009-08-17 04:04:00,1.7175,1.71765,1.71745,1.7175,56900000.0
2009-08-17 04:05:00,1.7176,1.7179,1.71755,1.7178,52400000.0
2009-08-17 04:06:00,1.71785,1.718,1.71755,1.71755,56100000.0
2009-08-17 04:07:00,1.71755,1.71765,1.71675,1.71675,81300000.0
2009-08-17 04:08:00,1.71675,1.7169,1.71605,1.71675,118500000.0
2009-08-17 04:09:00,1.71685,1.7169,1.71665,1.7167,57800000.0
2009-08-17 04:10:00,1.7165,1.7165,1.7162,1.7162,70200000.0
2009-08-17 04:11:00,1.7162,1.7164,1.71565,1.71565,103400000.0
2009-08-17 04:12:00,1.71545,1.7156,1.71515,1.7153,81000000.0
2009-08-17 04:13:00,1.7153,1.71565,1.71525,1.7155,98900000.0
2009-08-17 04:14:00,1.71555,1.71635,1.71545,1.71635,101800000.0
2009-08-17 04:15:00,1.71625,1.7166,1.71625,1.7165,58900000.0
2009-08-17 04:16:00,1.7165,1.71695,1.7164,1.71695,41800000.0
2009-08-17 04:17:00,1.71685,1.71735,1.7168,1.717,73000000.0
2009-08-17 04:18:00,1.71695,1.71705,1.7167,1.71705,57400000.0
2009-08-17 04:19:00,1.71705,1.7171,1.71675,1.71695,76600000.0
2009-08-17 04:20:00,1.7169,1.717,1.71665,1.7168,48100000.0
2009-08-17 04:21:00,1.7168,1.71715,1.7168,1.71685,24700000.0
2009-08-17 04:22:00,1.71685,1.71725,1.7168,1.71705,57500000.0
2009-08-17 04:23:00,1.71705,1.71725,1.7169,1.71705,21400000.0
2009-08-17 04:24:00,1.717,1.71705,1.71685,1.7169,20300000.0
2009-08-17 04:25:00,1.7171,1.7173,1.71705,1.71715,52700000.0
2009-08-17 04:26:00,1.71715,1.7172,1.71705,1.71705,9000000.0
2009-08-17 04:27:00,1.71695,1.7172,1.71695,1.717,26300000.0
2009-08-17 04:28:00,1.7171,1.7175,1.71695,1.71705,52700000.0
2009-08-17 04:29:00,1.71705,1.7174,1.71705,1.71735,33700000.0
2009-08-17 04:30:00,1.7174,1.7178,1.71715,1.71725,40300000.0
2009-08-17 04:31:00,1.71725,1.7175,1.71725,1.71735,33000000.0
2009-08-17 04:32:00,1.71735,1.71795,1.7173,1.7176,68100000.0
2009-08-17 04:33:00,1.7176,1.7179,1.71755,1.7178,20300000.0
2009-08-17 04:34:00,1.71795,1.71815,1.71795,1.71815,36000000.0
2009-08-17 04:35:00,1.7182,1.71825,1.71745,1.718,56400000.0
2009-08-17 04:36:00,1.718,1.71805,1.71725,1.7177,58600000.0
2009-08-17 04:37:00,1.71775,1.71805,1.71765,1.718,59100000.0
2009-08-17 04:38:00,1.7179,1.71815,1.71765,1.7178,54500000.0
2009-08-17 04:39:00,1.71785,1.71835,1.71785,1.71815,29400000.0
2009-08-17 04:40:00,1.7182,1.71925,1.7181,1.71925,72700000.0
2009-08-17 04:41:00,1.7191,1.71995,1.71885,1.71995,103300000.0
2009-08-17 04:42:00,1.71985,1.72025,1.7197,1.7201,88400000.0
2009-08-17 04:43:00,1.72,1.72035,1.7194,1.7197,116900000.0
2009-08-17 04:44:00,1.71955,1.7197,1.71875,1.71885,92900000.0
2009-08-17 04:45:00,1.7188,1.7191,1.7188,1.7188,45800000.0
2009-08-17 04:46:00,1.71885,1.7189,1.71855,1.71865,19000000.0
2009-08-17 04:47:00,1.71845,1.71895,1.71835,1.71865,62400000.0
2009-08-17 04:48:00,1.71865,1.7188,1.71845,1.71875,31900000.0
2009-08-17 04:49:00,1.7188,1.71895,1.71875,1.7189,27700000.0
2009-08-17 04:50:00,1.7189,1.7191,1.71875,1.7188,49400000.0
2009-08-17 04:51:00,1.7187,1.7189,1.71835,1.71835,50600000.0
2009-08-17 04:52:00,1.7184,1.7188,1.7183,1.71875,45300000.0
2009-08-17 04:53:00,1.71885,1.719,1.71865,1.71865,38800000.0
2009-08-17 04:54:00,1.71875,1.71905,1.71865,1.7189,28000000.0
2009-08-17 04:55:00,1.71895,1.71915,1.7185,1.7185,71600000.0
2009-08-17 04:56:00,1.7187,1.71895,1.7184,1.71895,64200000.0
2009-08-17 04:57:00,1.71895,1.71945,1.71885,1.71895,105200000.0
2009-08-17 04:58:00,1.719,1.71945,1.71895,1.7191,71900000.0
2009-08-17 04:59:00,1.71915,1.71985,1.719,1.71985,73600000.0
2009-08-17 05:00:00,1.71965,1.7199,1.71925,1.71935,99100000.0
2009-08-17 05:01:00,1.71935,1.7198,1.7192,1.7194,75800000.0
2009-08-17 05:02:00,1.71945,1.72,1.71925,1.7194,117200000.0
2009-08-17 05:03:00,1.71935,1.71955,1.719,1.71935,93100000.0
2009-08-17 05:04:00,1.7193,1.7193,1.7186,1.71875,57100000.0
2009-08-17 05:05:00,1.71885,1.7192,1.71865,1.71865,63500000.0
2009-08-17 05:06:00,1.71865,1.71865,1.71755,1.718,90800000.0
2009-08-17 05:07:00,1.7181,1.71825,1.7166,1.718,94900000.0
2009-08-17 05:08:00,1.71785,1.71785,1.7174,1.7174,21100000.0
2009-08-17 05:09:00,1.7173,1.71765,1.7171,1.71725,72200000.0
2009-08-17 05:10:00,1.71725,1.7175,1.71705,1.7173,44600000.0
2009-08-17 05:11:00,1.71725,1.71725,1.71655,1.7168,64300000.0
2009-08-17 05:12:00,1.71695,1.71745,1.71655,1.7171,95500000.0
2009-08-17 05:13:00,1.717,1.71745,1.717,1.71725,58700000.0
2009-08-17 05:14:00,1.71725,1.7174,1.71675,1.7174,86000000.0
2009-08-17 05:15:00,1.7174,1.71795,1.7172,1.71785,98500000.0
2009-08-17 05:16:00,1.71785,1.718,1.7169,1.7169,64100000.0
2009-08-17 05:17:00,1.717,1.7175,1.71695,1.7172,31000000.0
2009-08-17 05:18:00,1.7171,1.7172,1.7169,1.7171,58800000.0
2009-08-17 05:19:00,1.7171,1.7173,1.71695,1.71705,61900000.0
2009-08-17 05:20:00,1.71705,1.7175,1.71705,1.7175,20900000.0
2009-08-17 05:21:00,1.7175,1.7177,1.7175,1.7176,21800000.0
2009-08-17 05:22:00,1.7176,1.7184,1.7176,1.71785,88800000.0
2009-08-17 05:23:00,1.7178,1.7181,1.71765,1.71775,69000000.0
2009-08-17 05:24:00,1.71785,1.718,1.7177,1.718,24300000.0
2009-08-17 05:25:00,1.7181,1.71825,1.7179,1.71815,42600000.0
2009-08-17 05:26:00,1.7182,1.7183,1.71815,1.71815,19200000.0
2009-08-17 05:27:00,1.71815,1.71815,1.7181,1.71815,10900000.0
2009-08-17 05:28:00,1.7182,1.71835,1.71805,1.71835,29600000.0
2009-08-17 05:29:00,1.71835,1.71835,1.71815,1.71815,53800000.0
2009-08-17 05:30:00,1.71825,1.71845,1.71805,1.7181,61700000.0
2009-08-17 05:31:00,1.71805,1.71835,1.7179,1.7183,60600000.0
2009-08-17 05:32:00,1.71835,1.7185,1.7182,1.7182,38800000.0
2009-08-17 05:33:00,1.7182,1.71825,1.7179,1.71825,24100000.0
2009-08-17 05:34:00,1.7182,1.71825,1.7181,1.7182,38100000.0
2009-08-17 05:35:00,1.7181,1.7183,1.71805,1.71805,30600000.0
2009-08-17 05:36:00,1.71795,1.7183,1.71765,1.71795,59500000.0
2009-08-17 05:37:00,1.718,1.71805,1.71725,1.71735,103700000.0
2009-08-17 05:38:00,1.71725,1.71765,1.71725,1.7174,51600000.0
2009-08-17 05:39:00,1.71745,1.71805,1.71715,1.71805,76000000.0
2009-08-17 05:40:00,1.71805,1.7186,1.718,1.7186,77000000.0
2009-08-17 05:41:00,1.7186,1.71875,1.71845,1.71875,35900000.0
2009-08-17 05:42:00,1.7187,1.7192,1.7187,1.71885,49600000.0
2009-08-17 05:43:00,1.71885,1.71885,1.71875,1.71875,9000000.0
2009-08-17 05:44:00,1.71865,1.71885,1.7182,1.7187,40100000.0
2009-08-17 05:45:00,1.7188,1.7189,1.7183,1.7186,76900000.0
2009-08-17 05:46:00,1.719,1.7192,1.7183,1.7186,55500000.0
2009-08-17 05:47:00,1.7185,1.7188,1.7184,1.71865,48600000.0
2009-08-17 05:48:00,1.71875,1.7188,1.7185,1.7188,33700000.0
2009-08-17 05:49:00,1.71875,1.7188,1.71835,1.7185,37900000.0
2009-08-17 05:50:00,1.7185,1.71885,1.7185,1.71875,33500000.0
2009-08-17 05:51:00,1.7187,1.7189,1.7186,1.7189,28000000.0
2009-08-17 05:52:00,1.7189,1.7193,1.7188,1.71905,61300000.0
2009-08-17 05:53:00,1.7191,1.7191,1.71875,1.7189,44800000.0
2009-08-17 05:54:00,1.7188,1.7189,1.7187,1.7188,12000000.0
2009-08-17 05:55:00,1.71885,1.71935,1.71885,1.71915,49400000.0
2009-08-17 05:56:00,1.71915,1.71965,1.71885,1.71955,62000000.0
2009-08-17 05:57:00,1.71965,1.71965,1.71945,1.7195,34100000.0
2009-08-17 05:58:00,1.7195,1.7198,1.7194,1.71975,27500000.0
2009-08-17 05:59:00,1.7198,1.71985,1.71965,1.71985,54800000.0
2009-08-17 06:00:00,1.71995,1.72,1.7197,1.7197,45600000.0
2009-08-17 06:01:00,1.7197,1.7197,1.7192,1.71945,54300000.0
2009-08-17 06:02:00,1.71955,1.7196,1.71945,1.7196,37700000.0
2009-08-17 06:03:00,1.7195,1.7195,1.71945,1.71945,5000000.0
2009-08-17 06:04:00,1.7195,1.7195,1.7191,1.71925,70600000.0
2009-08-17 06:05:00,1.71935,1.7194,1.71915,1.71915,27900000.0
2009-08-17 06:06:00,1.7191,1.7197,1.7191,1.7195,30300000.0
2009-08-17 06:07:00,1.7195,1.7199,1.7194,1.71985,43200000.0
2009-08-17 06:08:00,1.7197,1.72025,1.7197,1.72005,84800000.0
2009-08-17 06:09:00,1.71995,1.71995,1.7196,1.7199,25500000.0
2009-08-17 06:10:00,1.72,1.72005,1.71965,1.71995,28000000.0
2009-08-17 06:11:00,1.71995,1.7203,1.7197,1.7201,78400000.0
2009-08-17 06:12:00,1.72015,1.72015,1.7196,1.71965,30900000.0
2009-08-17 06:13:00,1.7198,1.7201,1.7198,1.72,31200000.0
2009-08-17 06:14:00,1.71985,1.71985,1.71945,1.7195,25700000.0
2009-08-17 06:15:00,1.71935,1.71995,1.71925,1.71995,46300000.0
2009-08-17 06:16:00,1.71995,1.72015,1.7196,1.72005,109900000.0
2009-08-17 06:17:00,1.71995,1.7201,1.71985,1.7201,16500000.0
2009-08-17 06:18:00,1.72,1.7209,1.72,1.7208,66200000.0
2009-08-17 06:19:00,1.72075,1.7212,1.72075,1.72115,36300000.0
2009-08-17 06:20:00,1.72125,1.7214,1.72115,1.72135,46600000.0
2009-08-17 06:21:00,1.7211,1.72125,1.7206,1.7206,94400000.0
2009-08-17 06:22:00,1.7206,1.72065,1.7202,1.7205,76000000.0
2009-08-17 06:23:00,1.72045,1.7207,1.72,1.72055,101700000.0
2009-08-17 06:24:00,1.72065,1.72065,1.7199,1.71995,55600000.0
2009-08-17 06:25:00,1.72,1.72005,1.71995,1.72005,7600000.0
2009-08-17 06:26:00,1.72005,1.72015,1.7199,1.72015,19800000.0
2009-08-17 06:27:00,1.7203,1.7203,1.7197,1.7197,30800000.0
2009-08-17 06:28:00,1.7197,1.71985,1.7196,1.71975,19300000.0
2009-08-17 06:29:00,1.71965,1.71975,1.7196,1.7196,4000000.0
2009-08-17 06:30:00,1.71965,1.72035,1.71945,1.72035,39400000.0
2009-08-17 06:31:00,1.7204,1.72105,1.72035,1.72105,57900000.0
2009-08-17 06:32:00,1.72105,1.72105,1.72085,1.72095,16000000.0
2009-08-17 06:33:00,1.721,1.7213,1.7205,1.7209,36100000.0
2009-08-17 06:34:00,1.72095,1.7213,1.7209,1.7213,46200000.0
2009-08-17 06:35:00,1.7212,1.7218,1.721,1.7218,68400000.0
2009-08-17 06:36:00,1.72185,1.7219,1.72125,1.72145,62400000.0
2009-08-17 06:37:00,1.72145,1.7218,1.72145,1.72165,68800000.0
2009-08-17 06:38:00,1.7217,1.72245,1.7217,1.72245,41000000.0
2009-08-17 06:39:00,1.7225,1.7225,1.7218,1.722,76000000.0
2009-08-17 06:40:00,1.72185,1.7221,1.72185,1.72205,19000000.0
2009-08-17 06:41:00,1.722,1.7221,1.72125,1.72125,68800000.0
2009-08-17 06:42:00,1.72135,1.7216,1.721,1.72125,49100000.0
2009-08-17 06:43:00,1.7213,1.7214,1.7211,1.7213,29300000.0
2009-08-17 06:44:00,1.72135,1.72165,1.72135,1.7216,36600000.0
2009-08-17 06:45:00,1.72155,1.72155,1.72085,1.72095,79100000.0
2009-08-17 06:46:00,1.72095,1.72125,1.72095,1.72125,28000000.0
2009-08-17 06:47:00,1.72125,1.72155,1.7211,1.72155,38500000.0
2009-08-17 06:48:00,1.7216,1.7219,1.7216,1.72175,26500000.0
2009-08-17 06:49:00,1.7218,1.7219,1.72175,1.7218,21100000.0
2009-08-17 06:50:00,1.72185,1.7219,1.7216,1.7216,43400000.0
2009-08-17 06:51:00,1.72165,1.7219,1.72155,1.7219,52300000.0
2009-08-17 06:52:00,1.722,1.72205,1.7216,1.72165,57500000.0
2009-08-17 06:53:00,1.7216,1.72185,1.7216,1.72185,13500000.0
2009-08-17 06:54:00,1.7219,1.72195,1.7219,1.7219,11500000.0
2009-08-17 06:55:00,1.72195,1.722,1.72145,1.72145,26600000.0
2009-08-17 06:56:00,1.72155,1.72185,1.72155,1.72185,13100000.0
2009-08-17 06:57:00,1.72175,1.72175,1.7215,1.72155,43300000.0
2009-08-17 06:58:00,1.7215,1.72195,1.72145,1.72195,61700000.0
2009-08-17 06:59:00,1.72185,1.7219,1.72125,1.7215,43200000.0
2009-08-17 07:00:00,1.7214,1.7214,1.72115,1.7212,31500000.0
2009-08-17 07:01:00,1.72115,1.7213,1.721,1.721,52700000.0
2009-08-17 07:02:00,1.721,1.721,1.7208,1.72085,20900000.0
2009-08-17 07:03:00,1.72095,1.7211,1.72075,1.72085,54600000.0
2009-08-17 07:04:00,1.7208,1.72085,1.72065,1.72065,31500000.0
2009-08-17 07:05:00,1.72065,1.72065,1.72,1.72015,32000000.0
2009-08-17 07:06:00,1.71985,1.72015,1.7195,1.7196,54900000.0
2009-08-17 07:07:00,1.7197,1.72075,1.7197,1.72075,61700000.0
2009-08-17 07:08:00,1.72065,1.72085,1.72055,1.72085,44000000.0
2009-08-17 07:09:00,1.7209,1.72135,1.7209,1.72115,66900000.0
2009-08-17 07:10:00,1.72115,1.72135,1.7209,1.7212,59600000.0
2009-08-17 07:11:00,1.7212,1.7212,1.7208,1.72085,31800000.0
2009-08-17 07:12:00,1.7208,1.7212,1.72075,1.721,42500000.0
2009-08-17 07:13:00,1.72095,1.7211,1.72085,1.7209,53800000.0
2009-08-17 07:14:00,1.721,1.7214,1.7209,1.72095,56600000.0
2009-08-17 07:15:00,1.721,1.7213,1.721,1.72125,14500000.0
2009-08-17 07:16:00,1.7212,1.7214,1.7209,1.72095,50400000.0
2009-08-17 07:17:00,1.72095,1.72105,1.72085,1.721,38900000.0
2009-08-17 07:18:00,1.721,1.7218,1.721,1.72155,71500000.0
2009-08-17 07:19:00,1.72155,1.72205,1.72145,1.72175,105200000.0
2009-08-17 07:20:00,1.7219,1.72265,1.72185,1.72265,56400000.0
2009-08-17 07:21:00,1.72265,1.72265,1.7221,1.7221,71800000.0
2009-08-17 07:22:00,1.7221,1.72245,1.72195,1.72245,81400000.0
2009-08-17 07:23:00,1.72245,1.72265,1.72195,1.722,66200000.0
2009-08-17 07:24:00,1.722,1.72215,1.72185,1.722,48900000.0
2009-08-17 07:25:00,1.722,1.72215,1.7216,1.72165,80400000.0
2009-08-17 07:26:00,1.72165,1.7218,1.7216,1.72165,16000000.0
2009-08-17 07:27:00,1.72165,1.72175,1.7212,1.72165,39300000.0
2009-08-17 07:28:00,1.72165,1.7233,1.7215,1.7233,71300000.0
2009-08-17 07:29:00,1.72315,1.7234,1.7227,1.7228,161100000.0
2009-08-17 07:30:00,1.72285,1.72295,1.7216,1.7223,110900000.0
2009-08-17 07:31:00,1.7223,1.7234,1.7221,1.7229,145500000.0
2009-08-17 07:32:00,1.72305,1.72315,1.7218,1.7219,92800000.0
2009-08-17 07:33:00,1.722,1.722,1.72105,1.7214,89600000.0
2009-08-17 07:34:00,1.72135,1.7218,1.72115,1.7214,88100000.0
2009-08-17 07:35:00,1.7214,1.72155,1.72085,1.72085,64100000.0
2009-08-17 07:36:00,1.721,1.72135,1.721,1.72105,52300000.0
2009-08-17 07:37:00,1.72105,1.7225,1.721,1.7223,78500000.0
2009-08-17 07:38:00,1.72235,1.7231,1.7223,1.72275,104600000.0
2009-08-17 07:39:00,1.7227,1.7228,1.7217,1.72175,61600000.0
2009-08-17 07:40:00,1.7218,1.72195,1.72165,1.7219,29800000.0
2009-08-17 07:41:00,1.72195,1.7222,1.72175,1.7221,53100000.0
2009-08-17 07:42:00,1.7221,1.7226,1.7221,1.7226,60800000.0
2009-08-17 07:43:00,1.7225,1.7227,1.72215,1.7222,115000000.0
2009-08-17 07:44:00,1.7222,1.72275,1.72215,1.7222,84900000.0
2009-08-17 07:45:00,1.72225,1.7226,1.72205,1.72215,75900000.0
2009-08-17 07:46:00,1.72205,1.7222,1.7219,1.7219,61300000.0
2009-08-17 07:47:00,1.722,1.72295,1.7219,1.7224,119300000.0
2009-08-17 07:48:00,1.72245,1.7226,1.7222,1.7222,66900000.0
2009-08-17 07:49:00,1.72205,1.72275,1.7218,1.72255,97000000.0
2009-08-17 07:50:00,1.7226,1.72295,1.7223,1.7224,104500000.0
2009-08-17 07:51:00,1.7225,1.72295,1.7222,1.72285,98900000.0
2009-08-17 07:52:00,1.7228,1.72305,1.72215,1.7222,69600000.0
2009-08-17 07:53:00,1.72215,1.7236,1.72215,1.7233,108500000.0
2009-08-17 07:54:00,1.7235,1.7237,1.72265,1.7227,80700000.0
2009-08-17 07:55:00,1.7227,1.7229,1.72225,1.72235,88200000.0
2009-08-17 07:56:00,1.7223,1.72235,1.7218,1.72195,167000000.0
2009-08-17 07:57:00,1.72205,1.7222,1.72125,1.7213,91600000.0
2009-08-17 07:58:00,1.7213,1.72165,1.7208,1.7212,83500000.0
2009-08-17 07:59:00,1.7214,1.72155,1.7211,1.72125,98000000.0
2009-08-17 08:00:00,1.72125,1.7221,1.721,1.72165,101600000.0
2009-08-17 08:01:00,1.7217,1.72225,1.7213,1.72215,80100000.0
2009-08-17 08:02:00,1.72215,1.72215,1.7218,1.72185,55000000.0
2009-08-17 08:03:00,1.722,1.72245,1.72125,1.722,73000000.0
2009-08-17 08:04:00,1.72195,1.72265,1.72195,1.72215,166300000.0
2009-08-17 08:05:00,1.7222,1.72275,1.722,1.7225,126000000.0
2009-08-17 08:06:00,1.72255,1.72275,1.7219,1.72225,137300000.0
2009-08-17 08:07:00,1.72235,1.72285,1.72225,1.7224,95600000.0
2009-08-17 08:08:00,1.72255,1.72345,1.72255,1.7228,92400000.0
2009-08-17 08:09:00,1.7228,1.7233,1.72265,1.72305,92200000.0
2009-08-17 08:10:00,1.72315,1.72315,1.7222,1.72235,112800000.0
2009-08-17 08:11:00,1.7223,1.7227,1.7219,1.72225,134000000.0
2009-08-17 08:12:00,1.72245,1.72245,1.72205,1.7222,74600000.0
2009-08-17 08:13:00,1.7222,1.7227,1.7222,1.7225,55700000.0
2009-08-17 08:14:00,1.72205,1.7227,1.7219,1.7219,111400000.0
2009-08-17 08:15:00,1.72195,1.72245,1.72175,1.7224,112700000.0
2009-08-17 08:16:00,1.7224,1.7226,1.72225,1.72235,144100000.0
2009-08-17 08:17:00,1.7226,1.72265,1.7221,1.72255,112800000.0
2009-08-17 08:18:00,1.72255,1.7228,1.72165,1.7219,160100000.0
2009-08-17 08:19:00,1.72195,1.72205,1.7209,1.72125,132200000.0
2009-08-17 08:20:00,1.7213,1.7215,1.7211,1.7214,111700000.0
2009-08-17 08:21:00,1.72135,1.72135,1.7205,1.7206,137300000.0
2009-08-17 08:22:00,1.72045,1.72105,1.72045,1.7209,136100000.0
2009-08-17 08:23:00,1.7208,1.72095,1.72045,1.7206,122100000.0
2009-08-17 08:24:00,1.72065,1.7211,1.7204,1.7207,137400000.0
2009-08-17 08:25:00,1.72055,1.72135,1.72055,1.7213,106700000.0
2009-08-17 08:26:00,1.72125,1.72125,1.7207,1.7212,81300000.0
2009-08-17 08:27:00,1.7211,1.7212,1.72065,1.7208,67600000.0
2009-08-17 08:28:00,1.7208,1.7211,1.72045,1.7211,126000000.0
2009-08-17 08:29:00,1.7212,1.7217,1.7208,1.7216,83300000.0
2009-08-17 08:30:00,1.7216,1.72255,1.7215,1.7225,128000000.0
2009-08-17 08:31:00,1.7225,1.7246,1.7225,1.7238,168600000.0
2009-08-17 08:32:00,1.72385,1.7239,1.7232,1.72355,145700000.0
2009-08-17 08:33:00,1.72355,1.72375,1.7229,1.72335,158400000.0
2009-08-17 08:34:00,1.72335,1.72355,1.7228,1.7229,129900000.0
2009-08-17 08:35:00,1.72295,1.7232,1.72235,1.72255,93900000.0
2009-08-17 08:36:00,1.72255,1.72345,1.72245,1.72295,125800000.0
2009-08-17 08:37:00,1.72295,1.72325,1.7227,1.7227,124100000.0
2009-08-17 08:38:00,1.72275,1.7228,1.72225,1.72245,124500000.0
2009-08-17 08:39:00,1.7225,1.72285,1.721,1.7213,96000000.0
2009-08-17 08:40:00,1.72135,1.7216,1.7207,1.7211,111000000.0
2009-08-17 08:41:00,1.7211,1.72225,1.7211,1.7218,175000000.0
2009-08-17 08:42:00,1.72175,1.722,1.7213,1.72165,98500000.0
2009-08-17 08:43:00,1.7217,1.72205,1.7213,1.72175,131800000.0
2009-08-17 08:44:00,1.7219,1.7219,1.721,1.7214,119000000.0
2009-08-17 08:45:00,1.72145,1.7219,1.72065,1.72065,95900000.0
2009-08-17 08:46:00,1.72065,1.72145,1.7204,1.7213,100100000.0
2009-08-17 08:47:00,1.72135,1.72135,1.71995,1.72055,103000000.0
2009-08-17 08:48:00,1.7206,1.72095,1.7204,1.7204,75900000.0
2009-08-17 08:49:00,1.7204,1.7207,1.72015,1.7203,84300000.0
2009-08-17 08:50:00,1.7202,1.7211,1.7202,1.721,157700000.0
2009-08-17 08:51:00,1.72095,1.721,1.7201,1.72025,108000000.0
2009-08-17 08:52:00,1.72035,1.7205,1.7199,1.72015,127200000.0
2009-08-17 08:53:00,1.72015,1.72055,1.71955,1.72,170300000.0
2009-08-17 08:54:00,1.71995,1.72055,1.7196,1.7205,108600000.0
2009-08-17 08:55:00,1.7205,1.72055,1.72005,1.7202,124000000.0
2009-08-17 08:56:00,1.72025,1.72035,1.72,1.7203,72500000.0
2009-08-17 08:57:00,1.72035,1.72095,1.7201,1.72075,130800000.0
2009-08-17 08:58:00,1.7207,1.72095,1.72055,1.72075,85400000.0
2009-08-17 08:59:00,1.7208,1.7218,1.7205,1.7216,132100000.0
2009-08-17 09:00:00,1.72155,1.72205,1.72145,1.7215,163400000.0
2009-08-17 09:01:00,1.7216,1.7217,1.72145,1.72165,123500000.0
2009-08-17 09:02:00,1.7217,1.7226,1.7215,1.7223,131700000.0
2009-08-17 09:03:00,1.7224,1.7224,1.7217,1.72195,135500000.0
2009-08-17 09:04:00,1.72205,1.72285,1.72185,1.7227,134900000.0
2009-08-17 09:05:00,1.72275,1.72285,1.722,1.72215,98300000.0
2009-08-17 09:06:00,1.7222,1.72245,1.72195,1.722,116500000.0
2009-08-17 09:07:00,1.72195,1.72235,1.72175,1.72195,152100000.0
2009-08-17 09:08:00,1.72205,1.72245,1.72185,1.72225,116900000.0
2009-08-17 09:09:00,1.72245,1.72245,1.7218,1.7221,109200000.0
2009-08-17 09:10:00,1.72205,1.7225,1.72155,1.72245,167100000.0
2009-08-17 09:11:00,1.72245,1.7228,1.722,1.72245,125100000.0
2009-08-17 09:12:00,1.72255,1.72255,1.72145,1.7217,150300000.0
2009-08-17 09:13:00,1.7218,1.72205,1.7211,1.72175,101100000.0
2009-08-17 09:14:00,1.72175,1.7225,1.72165,1.7221,144100000.0
2009-08-17 09:15:00,1.72215,1.7223,1.72165,1.72195,117100000.0
2009-08-17 09:16:00,1.722,1.7221,1.72105,1.7215,101000000.0
2009-08-17 09:17:00,1.72145,1.72175,1.7211,1.72175,103500000.0
2009-08-17 09:18:00,1.72175,1.72175,1.72115,1.7215,131200000.0
2009-08-17 09:19:00,1.7214,1.72235,1.7214,1.72235,106600000.0
2009-08-17 09:20:00,1.72235,1.72255,1.7219,1.72215,169900000.0
2009-08-17 09:21:00,1.72215,1.72235,1.7209,1.7209,148100000.0
2009-08-17 09:22:00,1.7209,1.7215,1.7205,1.72125,113200000.0
2009-08-17 09:23:00,1.72125,1.72135,1.71995,1.72035,141000000.0
2009-08-17 09:24:00,1.7202,1.7206,1.7198,1.7201,111600000.0
2009-08-17 09:25:00,1.7201,1.7202,1.7196,1.71975,94400000.0
2009-08-17 09:26:00,1.7198,1.7205,1.7198,1.72035,129500000.0
2009-08-17 09:27:00,1.72035,1.7211,1.7203,1.72055,178800000.0
2009-08-17 09:28:00,1.7205,1.7212,1.72045,1.7211,139500000.0
2009-08-17 09:29:00,1.7211,1.72115,1.72065,1.72075,120300000.0
2009-08-17 09:30:00,1.72075,1.72095,1.72045,1.7206,91200000.0
2009-08-17 09:31:00,1.72065,1.7216,1.7206,1.72135,108100000.0
2009-08-17 09:32:00,1.72145,1.7216,1.72025,1.7204,106700000.0
2009-08-17 09:33:00,1.72025,1.7209,1.7201,1.7208,123100000.0
2009-08-17 09:34:00,1.72095,1.7215,1.72095,1.72135,68100000.0
2009-08-17 09:35:00,1.72115,1.7213,1.7208,1.7209,110900000.0
2009-08-17 09:36:00,1.72085,1.7213,1.7208,1.7213,108400000.0
2009-08-17 09:37:00,1.7214,1.7219,1.7213,1.7216,112200000.0
2009-08-17 09:38:00,1.7216,1.7217,1.7213,1.7217,81800000.0
2009-08-17 09:39:00,1.7217,1.7221,1.72135,1.72135,87200000.0
2009-08-17 09:40:00,1.72145,1.7216,1.72095,1.7213,74600000.0
2009-08-17 09:41:00,1.7215,1.72205,1.7214,1.72195,124900000.0
2009-08-17 09:42:00,1.722,1.72215,1.7216,1.72165,100400000.0
2009-08-17 09:43:00,1.72185,1.7223,1.72155,1.7219,114200000.0
2009-08-17 09:44:00,1.7219,1.722,1.72165,1.72185,129400000.0
2009-08-17 09:45:00,1.72185,1.7219,1.7214,1.72165,157000000.0
2009-08-17 09:46:00,1.7215,1.7222,1.7215,1.7222,172100000.0
2009-08-17 09:47:00,1.7223,1.72265,1.7221,1.7226,167800000.0
2009-08-17 09:48:00,1.72265,1.72315,1.7224,1.72285,103500000.0
2009-08-17 09:49:00,1.72285,1.7231,1.7225,1.72275,127900000.0
2009-08-17 09:50:00,1.72265,1.72315,1.72265,1.7231,115400000.0
2009-08-17 09:51:00,1.72265,1.72295,1.7222,1.72275,203000000.0
2009-08-17 09:52:00,1.7227,1.72305,1.7219,1.7219,141200000.0
2009-08-17 09:53:00,1.72195,1.7224,1.72175,1.72185,141500000.0
2009-08-17 09:54:00,1.72185,1.72185,1.7211,1.7211,102400000.0
2009-08-17 09:55:00,1.72105,1.7216,1.72075,1.72135,130100000.0
2009-08-17 09:56:00,1.7215,1.72155,1.72125,1.72145,82600000.0
2009-08-17 09:57:00,1.7214,1.72145,1.72075,1.7212,90600000.0
2009-08-17 09:58:00,1.72125,1.72145,1.721,1.7212,51500000.0
2009-08-17 09:59:00,1.7212,1.72245,1.7212,1.72205,135500000.0
2009-08-17 10:00:00,1.72195,1.7227,1.72185,1.72265,118500000.0
2009-08-17 10:01:00,1.72265,1.72285,1.72205,1.72215,78100000.0
2009-08-17 10:02:00,1.72215,1.72265,1.7221,1.72265,103800000.0
2009-08-17 10:03:00,1.7227,1.72295,1.72255,1.7228,137700001.0
2009-08-17 10:04:00,1.72275,1.72305,1.72255,1.72275,104600000.0
2009-08-17 10:05:00,1.72285,1.7231,1.7222,1.72295,120700000.0
2009-08-17 10:06:00,1.72285,1.7233,1.72275,1.7232,153500000.0
2009-08-17 10:07:00,1.72315,1.7236,1.7231,1.72335,123300000.0
2009-08-17 10:08:00,1.72335,1.7245,1.72335,1.72425,175300000.0
2009-08-17 10:09:00,1.7243,1.72485,1.7239,1.72405,182500000.0
2009-08-17 10:10:00,1.72415,1.72415,1.7229,1.72385,174800000.0
2009-08-17 10:11:00,1.72385,1.72445,1.72385,1.7239,119900000.0
2009-08-17 10:12:00,1.72405,1.7246,1.72405,1.7246,173400000.0
2009-08-17 10:13:00,1.72455,1.72495,1.72435,1.7248,192900000.0
2009-08-17 10:14:00,1.72505,1.72655,1.72505,1.7262,199300000.0
2009-08-17 10:15:00,1.72615,1.7285,1.72615,1.72785,195200000.0
2009-08-17 10:16:00,1.728,1.7281,1.72695,1.72775,201100000.0
2009-08-17 10:17:00,1.72775,1.72795,1.727,1.72705,156700000.0
2009-08-17 10:18:00,1.72715,1.7276,1.72685,1.7276,142300000.0
2009-08-17 10:19:00,1.72765,1.72795,1.7274,1.72765,153500000.0
2009-08-17 10:20:00,1.7278,1.7278,1.72655,1.727,173000000.0
2009-08-17 10:21:00,1.7268,1.72715,1.72645,1.7265,215000000.0
2009-08-17 10:22:00,1.72655,1.72685,1.7261,1.72655,201900000.0
2009-08-17 10:23:00,1.72655,1.7266,1.72515,1.7252,199400000.0
2009-08-17 10:24:00,1.72515,1.72525,1.72445,1.7245,301000000.0
2009-08-17 10:25:00,1.7245,1.7248,1.7232,1.72385,248900000.0
2009-08-17 10:26:00,1.7239,1.7241,1.7231,1.7237,300900000.0
2009-08-17 10:27:00,1.7236,1.7242,1.7234,1.7242,237600000.0
2009-08-17 10:28:00,1.7242,1.725,1.7241,1.7242,227100000.0
2009-08-17 10:29:00,1.7243,1.72435,1.7234,1.72365,251000000.0
2009-08-17 10:30:00,1.72365,1.72405,1.7235,1.7239,251100000.0
2009-08-17 10:31:00,1.72395,1.72395,1.72345,1.7235,334700000.0
2009-08-17 10:32:00,1.72355,1.72375,1.7233,1.7237,284900000.0
2009-08-17 10:33:00,1.7237,1.7241,1.72355,1.724,310200000.0
2009-08-17 10:34:00,1.72415,1.72425,1.72385,1.7241,180900000.0
2009-08-17 10:35:00,1.72405,1.7244,1.72375,1.72375,153600000.0
2009-08-17 10:36:00,1.72375,1.72375,1.7233,1.7236,91800000.0
2009-08-17 10:37:00,1.72365,1.72375,1.72275,1.72295,149500000.0
2009-08-17 10:38:00,1.72275,1.72315,1.7225,1.72315,75300000.0
2009-08-17 10:39:00,1.72305,1.7236,1.72305,1.7232,124200000.0
2009-08-17 10:40:00,1.72315,1.7232,1.7227,1.7229,73400000.0
2009-08-17 10:41:00,1.723,1.723,1.72205,1.72205,105200000.0
2009-08-17 10:42:00,1.72205,1.7224,1.72195,1.7223,127100000.0
2009-08-17 10:43:00,1.7223,1.7227,1.7222,1.72265,83900000.0
2009-08-17 10:44:00,1.72255,1.72295,1.7223,1.72275,103100000.0
2009-08-17 10:45:00,1.7228,1.7232,1.72255,1.7228,95500000.0
2009-08-17 10:46:00,1.72275,1.723,1.7225,1.7229,89200000.0
2009-08-17 10:47:00,1.7228,1.723,1.72255,1.72295,85900000.0
2009-08-17 10:48:00,1.72285,1.7231,1.72265,1.72295,89600000.0
2009-08-17 10:49:00,1.723,1.72345,1.72285,1.72325,54000000.0
2009-08-17 10:50:00,1.72325,1.72345,1.723,1.72305,72400000.0
2009-08-17 10:51:00,1.72305,1.7233,1.7227,1.7229,121600000.0
2009-08-17 10:52:00,1.72285,1.7232,1.7228,1.72305,103800000.0
2009-08-17 10:53:00,1.72305,1.72345,1.72275,1.72325,83600000.0
2009-08-17 10:54:00,1.7232,1.7234,1.72275,1.72315,93500000.0
2009-08-17 10:55:00,1.7231,1.72335,1.72245,1.72335,89200000.0
2009-08-17 10:56:00,1.72345,1.72375,1.7233,1.72365,55000000.0
2009-08-17 10:57:00,1.72365,1.72425,1.72365,1.7241,58700000.0
2009-08-17 10:58:00,1.7241,1.72445,1.72395,1.7241,78200000.0
2009-08-17 10:59:00,1.7241,1.7247,1.7237,1.72435,107400000.0
2009-08-17 11:00:00,1.72435,1.7245,1.724,1.7243,85100000.0
2009-08-17 11:01:00,1.72425,1.72455,1.72365,1.72375,69400000.0
2009-08-17 11:02:00,1.7238,1.7243,1.72365,1.72425,98600000.0
2009-08-17 11:03:00,1.72405,1.7242,1.72355,1.72355,93900000.0
2009-08-17 11:04:00,1.7236,1.72385,1.72325,1.7238,72400000.0
2009-08-17 11:05:00,1.72375,1.7244,1.72375,1.72415,67300000.0
2009-08-17 11:06:00,1.72425,1.7247,1.72405,1.72445,49300000.0
2009-08-17 11:07:00,1.7245,1.7248,1.72415,1.7248,111200000.0
2009-08-17 11:08:00,1.7248,1.72485,1.7242,1.72465,140800000.0
2009-08-17 11:09:00,1.7246,1.7251,1.72435,1.7249,187100000.0
2009-08-17 11:10:00,1.725,1.725,1.72425,1.72445,125500000.0
2009-08-17 11:11:00,1.7245,1.7246,1.72365,1.72405,158100000.0
2009-08-17 11:12:00,1.72405,1.7243,1.7239,1.7243,65800000.0
2009-08-17 11:13:00,1.7243,1.72445,1.72385,1.7239,71100000.0
2009-08-17 11:14:00,1.7238,1.724,1.72355,1.7237,95900000.0
2009-08-17 11:15:00,1.7238,1.72385,1.7232,1.72365,62400000.0
2009-08-17 11:16:00,1.7237,1.724,1.7232,1.7239,78200000.0
2009-08-17 11:17:00,1.72375,1.72435,1.7237,1.7243,104000000.0
2009-08-17 11:18:00,1.7242,1.7242,1.7239,1.7239,56600000.0
2009-08-17 11:19:00,1.7239,1.72425,1.72375,1.72405,116400000.0
2009-08-17 11:20:00,1.72395,1.72395,1.7233,1.7236,91200000.0
2009-08-17 11:21:00,1.72335,1.72395,1.72335,1.7239,89400000.0
2009-08-17 11:22:00,1.7239,1.7242,1.72385,1.7241,116000000.0
2009-08-17 11:23:00,1.72415,1.72425,1.72355,1.72385,196600000.0
2009-08-17 11:24:00,1.72355,1.7239,1.7232,1.72375,147800000.0
2009-08-17 11:25:00,1.72375,1.7239,1.7233,1.7239,106600000.0
2009-08-17 11:26:00,1.72385,1.72395,1.7235,1.72355,76700000.0
2009-08-17 11:27:00,1.72355,1.72365,1.72305,1.7232,209100000.0
2009-08-17 11:28:00,1.7232,1.72375,1.7231,1.72375,144400000.0
2009-08-17 11:29:00,1.72365,1.72405,1.7234,1.7238,182500000.0
2009-08-17 11:30:00,1.7238,1.72425,1.7237,1.72385,189800000.0
2009-08-17 11:31:00,1.7238,1.72435,1.7236,1.7242,147400000.0
2009-08-17 11:32:00,1.7241,1.7244,1.72385,1.7241,107000000.0
2009-08-17 11:33:00,1.7241,1.72445,1.7241,1.72425,87400000.0
2009-08-17 11:34:00,1.72425,1.7244,1.72385,1.72405,104900000.0
2009-08-17 11:35:00,1.7241,1.72445,1.72405,1.7241,119000000.0
2009-08-17 11:36:00,1.72415,1.72415,1.7237,1.72385,125500000.0
2009-08-17 11:37:00,1.72385,1.724,1.72365,1.72375,80700000.0
2009-08-17 11:38:00,1.72375,1.7239,1.7234,1.7236,94900000.0
2009-08-17 11:39:00,1.7236,1.72385,1.72345,1.72365,83900000.0
2009-08-17 11:40:00,1.7236,1.7238,1.7233,1.7234,79300000.0
2009-08-17 11:41:00,1.7234,1.7237,1.7231,1.7237,77100000.0
2009-08-17 11:42:00,1.7237,1.7241,1.72305,1.7232,77800000.0
2009-08-17 11:43:00,1.7231,1.72335,1.7228,1.7229,64900000.0
2009-08-17 11:44:00,1.72285,1.7232,1.7226,1.7229,63700000.0
2009-08-17 11:45:00,1.7228,1.72305,1.7227,1.72295,106800000.0
2009-08-17 11:46:00,1.72295,1.72325,1.72285,1.7229,135400000.0
2009-08-17 11:47:00,1.72295,1.7234,1.72295,1.723,97400000.0
2009-08-17 11:48:00,1.723,1.7234,1.723,1.7234,81700000.0
2009-08-17 11:49:00,1.72335,1.7235,1.7232,1.7234,110200000.0
2009-08-17 11:50:00,1.7234,1.72365,1.7233,1.7236,143200000.0
2009-08-17 11:51:00,1.72355,1.7239,1.72345,1.72365,93100000.0
2009-08-17 11:52:00,1.72365,1.72395,1.7236,1.72375,42600000.0
2009-08-17 11:53:00,1.72385,1.724,1.7237,1.7238,40100000.0
2009-08-17 11:54:00,1.7239,1.72435,1.7234,1.7238,103400000.0
2009-08-17 11:55:00,1.72375,1.72405,1.72325,1.72345,89500000.0
2009-08-17 11:56:00,1.72345,1.72355,1.72295,1.723,80800000.0
2009-08-17 11:57:00,1.72325,1.72375,1.7232,1.7232,56300000.0
2009-08-17 11:58:00,1.7231,1.7233,1.72285,1.7231,84600000.0
2009-08-17 11:59:00,1.72325,1.72325,1.7227,1.72305,167900000.0
2009-08-17 12:00:00,1.7229,1.7232,1.7226,1.7226,85400000.0
2009-08-17 12:01:00,1.7226,1.72305,1.7226,1.7229,82100000.0
2009-08-17 12:02:00,1.72295,1.7231,1.7226,1.72295,138300000.0
2009-08-17 12:03:00,1.72285,1.723,1.72235,1.7228,90800000.0
2009-08-17 12:04:00,1.7227,1.7229,1.7225,1.72285,73100000.0
2009-08-17 12:05:00,1.7227,1.723,1.7226,1.7228,64600000.0
2009-08-17 12:06:00,1.7228,1.7231,1.72245,1.72275,69200000.0
2009-08-17 12:07:00,1.72275,1.72275,1.72235,1.7226,71900000.0
2009-08-17 12:08:00,1.7226,1.7228,1.7224,1.7225,70800000.0
2009-08-17 12:09:00,1.72245,1.72275,1.7222,1.72245,56300000.0
2009-08-17 12:10:00,1.72245,1.72285,1.72245,1.72265,45600000.0
2009-08-17 12:11:00,1.7226,1.7227,1.7225,1.72255,27600000.0
2009-08-17 12:12:00,1.72265,1.7229,1.72255,1.7229,98900000.0
2009-08-17 12:13:00,1.72295,1.72295,1.72245,1.7227,37300000.0
2009-08-17 12:14:00,1.72275,1.72345,1.72275,1.7234,96500000.0
2009-08-17 12:15:00,1.72335,1.72375,1.72335,1.7235,38300000.0
2009-08-17 12:16:00,1.7235,1.7235,1.72295,1.72325,183300000.0
2009-08-17 12:17:00,1.7231,1.72325,1.72285,1.7232,76800000.0
2009-08-17 12:18:00,1.72315,1.724,1.7228,1.7229,108500000.0
2009-08-17 12:19:00,1.7229,1.72365,1.72235,1.723,192400000.0
2009-08-17 12:20:00,1.7229,1.72305,1.72235,1.72245,118800000.0
2009-08-17 12:21:00,1.72265,1.72325,1.72265,1.72315,67000000.0
2009-08-17 12:22:00,1.7233,1.7234,1.7228,1.7229,76300000.0
2009-08-17 12:23:00,1.7229,1.7233,1.72245,1.7227,121900000.0
2009-08-17 12:24:00,1.7227,1.7229,1.72235,1.72265,72500000.0
2009-08-17 12:25:00,1.7226,1.72325,1.7225,1.72305,92000000.0
2009-08-17 12:26:00,1.72305,1.7234,1.72305,1.72305,77100000.0
2009-08-17 12:27:00,1.72305,1.7234,1.7228,1.723,145100000.0
2009-08-17 12:28:00,1.72305,1.7231,1.72255,1.72265,130000000.0
2009-08-17 12:29:00,1.72265,1.7228,1.72175,1.7221,156100000.0
2009-08-17 12:30:00,1.72205,1.72205,1.72155,1.72165,142800000.0
2009-08-17 12:31:00,1.72175,1.72175,1.721,1.7212,193600000.0
2009-08-17 12:32:00,1.7212,1.7215,1.7208,1.7212,260200000.0
2009-08-17 12:33:00,1.72125,1.72155,1.72075,1.721,154300000.0
2009-08-17 12:34:00,1.7206,1.7212,1.7204,1.72045,134100000.0
2009-08-17 12:35:00,1.7203,1.72085,1.72015,1.72065,144600000.0
2009-08-17 12:36:00,1.7206,1.72085,1.72005,1.7203,69000000.0
2009-08-17 12:37:00,1.71985,1.72075,1.71985,1.72075,67200000.0
2009-08-17 12:38:00,1.7208,1.72105,1.72055,1.7208,106700000.0
2009-08-17 12:39:00,1.7208,1.7218,1.7205,1.72115,114300000.0
2009-08-17 12:40:00,1.7212,1.72125,1.72085,1.72085,24900000.0
2009-08-17 12:41:00,1.7213,1.7217,1.7213,1.72155,45800000.0
2009-08-17 12:42:00,1.72155,1.7221,1.72145,1.7216,80000000.0
2009-08-17 12:43:00,1.7215,1.72155,1.7207,1.7209,142400000.0
2009-08-17 12:44:00,1.72095,1.72145,1.7205,1.7209,130400000.0
2009-08-17 12:45:00,1.721,1.7213,1.72045,1.72045,123300000.0
2009-08-17 12:46:00,1.72045,1.721,1.72045,1.7205,125300000.0
2009-08-17 12:47:00,1.72045,1.7207,1.72015,1.7204,89100000.0
2009-08-17 12:48:00,1.72045,1.72065,1.72025,1.72025,93900000.0
2009-08-17 12:49:00,1.72025,1.7206,1.7199,1.7205,87500000.0
2009-08-17 12:50:00,1.7205,1.7208,1.72025,1.7203,73400000.0
2009-08-17 12:51:00,1.7203,1.7208,1.72025,1.7204,103300000.0
2009-08-17 12:52:00,1.72045,1.72105,1.7202,1.72105,83700000.0
2009-08-17 12:53:00,1.72105,1.72155,1.72085,1.7211,95200000.0
2009-08-17 12:54:00,1.72115,1.72115,1.72035,1.72045,92300000.0
2009-08-17 12:55:00,1.72045,1.7212,1.72045,1.72105,130700000.0
2009-08-17 12:56:00,1.72105,1.7213,1.7209,1.72105,81400000.0
2009-08-17 12:57:00,1.72115,1.72215,1.72095,1.72215,112000000.0
2009-08-17 12:58:00,1.72215,1.72245,1.7217,1.72235,129600000.0
2009-08-17 12:59:00,1.7224,1.72275,1.722,1.72275,116600000.0
2009-08-17 13:00:00,1.72265,1.7231,1.7223,1.72285,148600000.0
2009-08-17 13:01:00,1.72285,1.72325,1.7227,1.7228,91800000.0
2009-08-17 13:02:00,1.7228,1.7238,1.7228,1.7237,113000000.0
2009-08-17 13:03:00,1.7237,1.7237,1.7227,1.72275,116600000.0
2009-08-17 13:04:00,1.72265,1.72295,1.7224,1.7225,80700000.0
2009-08-17 13:05:00,1.7225,1.72265,1.7219,1.72215,97800000.0
2009-08-17 13:06:00,1.7222,1.7223,1.72155,1.72155,37600000.0
2009-08-17 13:07:00,1.72165,1.72185,1.72115,1.72125,125700000.0
2009-08-17 13:08:00,1.72125,1.72155,1.721,1.7211,98400000.0
2009-08-17 13:09:00,1.7211,1.72175,1.72065,1.721,147100000.0
2009-08-17 13:10:00,1.721,1.7218,1.7209,1.72165,135200000.0
2009-08-17 13:11:00,1.72175,1.72215,1.7215,1.722,131200000.0
2009-08-17 13:12:00,1.72205,1.7221,1.7216,1.7219,83600000.0
2009-08-17 13:13:00,1.7219,1.7224,1.7214,1.7221,117500000.0
2009-08-17 13:14:00,1.72215,1.7224,1.72185,1.7224,141100000.0
2009-08-17 13:15:00,1.72245,1.7225,1.7221,1.7221,77800000.0
2009-08-17 13:16:00,1.7221,1.7225,1.72185,1.722,133300000.0
2009-08-17 13:17:00,1.722,1.7227,1.7217,1.7219,160600000.0
2009-08-17 13:18:00,1.7219,1.72265,1.72185,1.72225,185100000.0
2009-08-17 13:19:00,1.72215,1.72245,1.72165,1.7218,158000000.0
2009-08-17 13:20:00,1.7218,1.7219,1.7212,1.72135,83400000.0
2009-08-17 13:21:00,1.72135,1.7214,1.72,1.72085,139300000.0
2009-08-17 13:22:00,1.72085,1.721,1.7207,1.72085,87500000.0
2009-08-17 13:23:00,1.7209,1.72105,1.72055,1.7206,71000000.0
2009-08-17 13:24:00,1.72065,1.72105,1.7206,1.72095,87300000.0
2009-08-17 13:25:00,1.72095,1.72105,1.72065,1.72095,74900000.0
2009-08-17 13:26:00,1.72095,1.7214,1.7207,1.72125,132200000.0
2009-08-17 13:27:00,1.7213,1.72145,1.72105,1.7214,92000000.0
2009-08-17 13:28:00,1.72125,1.7214,1.721,1.7214,86900000.0
2009-08-17 13:29:00,1.72135,1.7215,1.7205,1.7207,61900000.0
2009-08-17 13:30:00,1.72055,1.7208,1.7203,1.7206,100600000.0
2009-08-17 13:31:00,1.72065,1.7214,1.72065,1.7212,77700000.0
2009-08-17 13:32:00,1.7212,1.7213,1.72105,1.7211,62400000.0
2009-08-17 13:33:00,1.7212,1.72165,1.7209,1.72125,90600000.0
2009-08-17 13:34:00,1.7214,1.72155,1.72085,1.72125,92600000.0
2009-08-17 13:35:00,1.72125,1.72155,1.72125,1.72125,66600000.0
2009-08-17 13:36:00,1.72125,1.7218,1.72125,1.7218,113100000.0
2009-08-17 13:37:00,1.7218,1.7218,1.7212,1.72165,128800000.0
2009-08-17 13:38:00,1.72165,1.72215,1.7214,1.72215,93300000.0
2009-08-17 13:39:00,1.72215,1.72245,1.7218,1.7219,57600000.0
2009-08-17 13:40:00,1.7219,1.7224,1.72175,1.722,94900000.0
2009-08-17 13:41:00,1.722,1.723,1.722,1.72295,158900000.0
2009-08-17 13:42:00,1.7229,1.7231,1.7225,1.72285,97200000.0
2009-08-17 13:43:00,1.72285,1.72315,1.72235,1.7224,108200000.0
2009-08-17 13:44:00,1.7224,1.72265,1.72185,1.72195,75100000.0
2009-08-17 13:45:00,1.72185,1.72215,1.7214,1.72165,111200000.0
2009-08-17 13:46:00,1.7218,1.722,1.7215,1.72175,85900000.0
2009-08-17 13:47:00,1.72175,1.72225,1.72175,1.72205,71700000.0
2009-08-17 13:48:00,1.72205,1.72205,1.7219,1.722,52600000.0
2009-08-17 13:49:00,1.7219,1.72205,1.7217,1.722,54800000.0
2009-08-17 13:50:00,1.722,1.72215,1.72155,1.7216,105600000.0
2009-08-17 13:51:00,1.72165,1.7218,1.72155,1.7218,27100000.0
2009-08-17 13:52:00,1.7218,1.7218,1.7215,1.7216,81700000.0
2009-08-17 13:53:00,1.7217,1.7219,1.72145,1.72155,42300000.0
2009-08-17 13:54:00,1.72145,1.72215,1.72135,1.72205,83000000.0
2009-08-17 13:55:00,1.7221,1.72275,1.7221,1.72275,86900000.0
2009-08-17 13:56:00,1.72275,1.72295,1.72225,1.72245,57100000.0
2009-08-17 13:57:00,1.7225,1.7225,1.7223,1.7225,48000000.0
2009-08-17 13:58:00,1.7225,1.7229,1.7223,1.7228,61000000.0
2009-08-17 13:59:00,1.7229,1.7229,1.72185,1.722,54800000.0
2009-08-17 14:00:00,1.72205,1.72245,1.72195,1.72235,93400000.0
2009-08-17 14:01:00,1.7224,1.7226,1.72195,1.7222,92800000.0
2009-08-17 14:02:00,1.7221,1.7223,1.72135,1.72145,79900000.0
2009-08-17 14:03:00,1.72135,1.72175,1.72115,1.7217,68700000.0
2009-08-17 14:04:00,1.7216,1.72165,1.7207,1.721,134100000.0
2009-08-17 14:05:00,1.7209,1.7214,1.7206,1.72075,137000000.0
2009-08-17 14:06:00,1.7208,1.72105,1.7203,1.7205,122300000.0
2009-08-17 14:07:00,1.7206,1.72095,1.7203,1.7203,127600000.0
2009-08-17 14:08:00,1.7204,1.7208,1.72015,1.72035,165400000.0
2009-08-17 14:09:00,1.7204,1.7206,1.7198,1.72,156100000.0
2009-08-17 14:10:00,1.72,1.7202,1.7193,1.71945,111600000.0
2009-08-17 14:11:00,1.71955,1.72005,1.71945,1.71985,80600000.0
2009-08-17 14:12:00,1.7198,1.7198,1.71895,1.71935,94900000.0
2009-08-17 14:13:00,1.7201,1.72075,1.7199,1.72075,110300000.0
2009-08-17 14:14:00,1.7207,1.72095,1.7204,1.72055,125000000.0
2009-08-17 14:15:00,1.72055,1.72085,1.71975,1.71975,101200000.0
2009-08-17 14:16:00,1.71965,1.71975,1.7193,1.7195,152800000.0
2009-08-17 14:17:00,1.7195,1.72,1.71945,1.71965,144100000.0
2009-08-17 14:18:00,1.71965,1.71995,1.71905,1.71925,133600000.0
2009-08-17 14:19:00,1.71925,1.7198,1.7192,1.71965,110300000.0
2009-08-17 14:20:00,1.71965,1.71975,1.7186,1.71865,136000000.0
2009-08-17 14:21:00,1.7186,1.71895,1.7184,1.7186,150900000.0
2009-08-17 14:22:00,1.7186,1.7191,1.71845,1.71895,83500000.0
2009-08-17 14:23:00,1.71895,1.719,1.71855,1.71865,64000000.0
2009-08-17 14:24:00,1.71855,1.7189,1.71825,1.7187,94500000.0
2009-08-17 14:25:00,1.71875,1.71875,1.7184,1.7184,63000000.0
2009-08-17 14:26:00,1.71845,1.71915,1.71835,1.71915,67300000.0
2009-08-17 14:27:00,1.7192,1.7192,1.7184,1.7185,93200000.0
2009-08-17 14:28:00,1.71845,1.7186,1.7182,1.7182,77000000.0
2009-08-17 14:29:00,1.7182,1.7186,1.7179,1.7185,140500000.0
2009-08-17 14:30:00,1.71875,1.71875,1.71645,1.7178,211000000.0
2009-08-17 14:31:00,1.7176,1.7185,1.71735,1.7177,273300000.0
2009-08-17 14:32:00,1.7177,1.718,1.71705,1.71715,321400000.0
2009-08-17 14:33:00,1.71715,1.71775,1.7169,1.7171,247400000.0
2009-08-17 14:34:00,1.7171,1.71735,1.7167,1.7168,183500000.0
2009-08-17 14:35:00,1.7168,1.71695,1.7162,1.7163,132600000.0
2009-08-17 14:36:00,1.7163,1.717,1.716,1.7168,146600000.0
2009-08-17 14:37:00,1.7169,1.71695,1.71615,1.7165,104100000.0
2009-08-17 14:38:00,1.7165,1.71675,1.7152,1.7154,202800000.0
2009-08-17 14:39:00,1.7154,1.7158,1.71435,1.7149,260000000.0
2009-08-17 14:40:00,1.71465,1.7149,1.71445,1.7146,233200000.0
2009-08-17 14:41:00,1.71475,1.71525,1.71445,1.71505,219100000.0
2009-08-17 14:42:00,1.71505,1.71585,1.71505,1.71505,193700000.0
2009-08-17 14:43:00,1.7151,1.71525,1.7146,1.71485,200500000.0
2009-08-17 14:44:00,1.71485,1.71555,1.7146,1.71515,168900000.0
2009-08-17 14:45:00,1.71515,1.7157,1.7147,1.71555,153500000.0
2009-08-17 14:46:00,1.7156,1.7161,1.7153,1.7156,181900000.0
2009-08-17 14:47:00,1.7155,1.7158,1.7152,1.7154,121300000.0
2009-08-17 14:48:00,1.71535,1.7163,1.71535,1.7161,254900000.0
2009-08-17 14:49:00,1.71605,1.7162,1.71535,1.71545,112800000.0
2009-08-17 14:50:00,1.71535,1.71595,1.71535,1.71595,75300000.0
2009-08-17 14:51:00,1.7161,1.7165,1.716,1.71615,102000000.0
2009-08-17 14:52:00,1.71615,1.71615,1.71565,1.7158,103100000.0
2009-08-17 14:53:00,1.71575,1.7158,1.71535,1.7156,113900000.0
2009-08-17 14:54:00,1.7155,1.71575,1.7148,1.71505,192900000.0
2009-08-17 14:55:00,1.7151,1.7159,1.71435,1.7156,162900000.0
2009-08-17 14:56:00,1.71565,1.71565,1.7149,1.7153,114500000.0
2009-08-17 14:57:00,1.71495,1.7152,1.7148,1.71505,149600000.0
2009-08-17 14:58:00,1.715,1.715,1.714,1.71425,177800000.0
2009-08-17 14:59:00,1.71425,1.71435,1.71265,1.713,223200000.0
2009-08-17 15:00:00,1.71305,1.7139,1.71275,1.71335,244100000.0
2009-08-17 15:01:00,1.7135,1.7139,1.7131,1.71355,226000000.0
2009-08-17 15:02:00,1.7136,1.714,1.7134,1.7135,135000000.0
2009-08-17 15:03:00,1.7135,1.71375,1.7128,1.7129,131700000.0
2009-08-17 15:04:00,1.71295,1.713,1.71225,1.7129,140200000.0
2009-08-17 15:05:00,1.7129,1.7129,1.7119,1.71195,125000000.0
2009-08-17 15:06:00,1.71205,1.7131,1.7119,1.7128,164100000.0
2009-08-17 15:07:00,1.7129,1.7137,1.7129,1.71365,160100000.0
2009-08-17 15:08:00,1.7137,1.714,1.71335,1.71375,135500000.0
2009-08-17 15:09:00,1.7139,1.71415,1.7137,1.71385,114800000.0
2009-08-17 15:10:00,1.71385,1.714,1.7136,1.7137,103300000.0
2009-08-17 15:11:00,1.71375,1.714,1.71355,1.7136,97900000.0
2009-08-17 15:12:00,1.7136,1.7138,1.71305,1.7133,123100000.0
2009-08-17 15:13:00,1.71325,1.7139,1.71325,1.7136,173900000.0
2009-08-17 15:14:00,1.7135,1.7137,1.7128,1.7128,145200000.0
2009-08-17 15:15:00,1.7128,1.7135,1.7128,1.713,129600000.0
2009-08-17 15:16:00,1.713,1.71335,1.7128,1.71325,150100000.0
2009-08-17 15:17:00,1.7132,1.71345,1.71285,1.71325,111100000.0
2009-08-17 15:18:00,1.71325,1.71325,1.713,1.71315,103400000.0
2009-08-17 15:19:00,1.71315,1.7134,1.7127,1.71275,87600000.0
2009-08-17 15:20:00,1.7127,1.7134,1.7127,1.71325,166300000.0
2009-08-17 15:21:00,1.7134,1.7136,1.7133,1.7135,158900000.0
2009-08-17 15:22:00,1.71345,1.71415,1.71345,1.71405,128200000.0
2009-08-17 15:23:00,1.7141,1.7142,1.71365,1.7142,119100000.0
2009-08-17 15:24:00,1.71425,1.71425,1.71395,1.714,100900000.0
2009-08-17 15:25:00,1.714,1.7146,1.7139,1.7144,136600000.0
2009-08-17 15:26:00,1.71445,1.71445,1.714,1.71445,103300000.0
2009-08-17 15:27:00,1.71445,1.71475,1.71435,1.71465,111100000.0
2009-08-17 15:28:00,1.7146,1.71485,1.7144,1.71465,112900000.0
2009-08-17 15:29:00,1.71465,1.71465,1.7136,1.71445,140800000.0
2009-08-17 15:30:00,1.7145,1.71485,1.7143,1.7146,146500000.0
2009-08-17 15:31:00,1.7147,1.7156,1.7146,1.7152,201400000.0
2009-08-17 15:32:00,1.7151,1.7154,1.7147,1.71495,158700000.0
2009-08-17 15:33:00,1.71495,1.71495,1.71425,1.71455,126200000.0
2009-08-17 15:34:00,1.7145,1.7146,1.7137,1.7142,180700000.0
2009-08-17 15:35:00,1.7142,1.7149,1.7142,1.7147,159000000.0
2009-08-17 15:36:00,1.7146,1.7164,1.7145,1.7163,163500000.0
2009-08-17 15:37:00,1.7163,1.71725,1.71595,1.71715,137000000.0
2009-08-17 15:38:00,1.71715,1.7175,1.71655,1.7173,242700000.0
2009-08-17 15:39:00,1.71715,1.71745,1.71695,1.71725,243500000.0
2009-08-17 15:40:00,1.7173,1.7175,1.71665,1.7168,187400000.0
2009-08-17 15:41:00,1.71685,1.71725,1.7165,1.71685,209400000.0
2009-08-17 15:42:00,1.71695,1.71735,1.7167,1.7171,193400000.0
2009-08-17 15:43:00,1.7171,1.7175,1.7169,1.7174,229200000.0
2009-08-17 15:44:00,1.7175,1.71765,1.71695,1.717,173500000.0
2009-08-17 15:45:00,1.717,1.71805,1.717,1.71795,184400000.0
2009-08-17 15:46:00,1.7178,1.71805,1.7176,1.71775,181800000.0
2009-08-17 15:47:00,1.71785,1.7181,1.7174,1.71765,137100000.0
2009-08-17 15:48:00,1.71765,1.71795,1.7173,1.7176,125200000.0
2009-08-17 15:49:00,1.7177,1.71795,1.71715,1.7178,121500000.0
2009-08-17 15:50:00,1.7178,1.7178,1.71725,1.7176,63300000.0
2009-08-17 15:51:00,1.7175,1.7176,1.7168,1.71695,118500000.0
2009-08-17 15:52:00,1.71705,1.7178,1.71705,1.71765,146000000.0
2009-08-17 15:53:00,1.7176,1.7179,1.71745,1.7178,96700000.0
2009-08-17 15:54:00,1.7176,1.71775,1.717,1.71715,124300000.0
2009-08-17 15:55:00,1.71725,1.71775,1.7169,1.7169,98900000.0
2009-08-17 15:56:00,1.71695,1.7171,1.71595,1.7164,115200000.0
2009-08-17 15:57:00,1.71645,1.71645,1.71555,1.7156,87200000.0
2009-08-17 15:58:00,1.7156,1.71605,1.71525,1.7158,120500000.0
2009-08-17 15:59:00,1.7158,1.7159,1.71485,1.7151,143400000.0
2009-08-17 16:00:00,1.71525,1.716,1.71515,1.716,100800000.0
2009-08-17 16:01:00,1.7161,1.7161,1.71545,1.71575,108600000.0
2009-08-17 16:02:00,1.7157,1.7162,1.7157,1.71575,119800000.0
2009-08-17 16:03:00,1.7158,1.7161,1.7152,1.71535,106300000.0
2009-08-17 16:04:00,1.71535,1.71555,1.71455,1.71525,125500000.0
2009-08-17 16:05:00,1.7155,1.71685,1.71535,1.7166,211300000.0
2009-08-17 16:06:00,1.71655,1.7169,1.71625,1.71635,253100000.0
2009-08-17 16:07:00,1.7164,1.7167,1.71565,1.7157,162200000.0
2009-08-17 16:08:00,1.7157,1.7159,1.71475,1.71485,123700000.0
2009-08-17 16:09:00,1.7147,1.71595,1.7147,1.7157,193100000.0
2009-08-17 16:10:00,1.7157,1.71615,1.71535,1.71545,152800000.0
2009-08-17 16:11:00,1.71545,1.71595,1.7153,1.7155,126800000.0
2009-08-17 16:12:00,1.7157,1.71635,1.7155,1.71575,171900000.0
2009-08-17 16:13:00,1.7157,1.7169,1.7152,1.7164,158800000.0
2009-08-17 16:14:00,1.7164,1.7169,1.71605,1.71605,145500000.0
2009-08-17 16:15:00,1.71605,1.7168,1.716,1.71675,158700000.0
2009-08-17 16:16:00,1.71675,1.7175,1.71625,1.7175,161000000.0
2009-08-17 16:17:00,1.71725,1.7183,1.71705,1.7177,204800000.0
2009-08-17 16:18:00,1.71775,1.71825,1.7172,1.71725,171400000.0
2009-08-17 16:19:00,1.7174,1.71805,1.71735,1.718,160400000.0
2009-08-17 16:20:00,1.71795,1.71845,1.71795,1.7182,235200000.0
2009-08-17 16:21:00,1.7181,1.7181,1.71705,1.7173,139700000.0
2009-08-17 16:22:00,1.71735,1.7176,1.7163,1.71665,144400000.0
2009-08-17 16:23:00,1.7169,1.7174,1.7164,1.7171,142400000.0
2009-08-17 16:24:00,1.71705,1.718,1.71705,1.718,116900000.0
2009-08-17 16:25:00,1.71785,1.71815,1.7174,1.71775,148900000.0
2009-08-17 16:26:00,1.71765,1.71795,1.71735,1.7175,118000000.0
2009-08-17 16:27:00,1.7176,1.71795,1.71745,1.7179,117100000.0
2009-08-17 16:28:00,1.7179,1.7185,1.71755,1.718,151000000.0
2009-08-17 16:29:00,1.718,1.718,1.71725,1.7174,127300000.0
2009-08-17 16:30:00,1.7174,1.7174,1.7163,1.7166,157200000.0
2009-08-17 16:31:00,1.7166,1.7166,1.7151,1.71525,135400000.0
2009-08-17 16:32:00,1.71525,1.71545,1.71505,1.7152,101600000.0
2009-08-17 16:33:00,1.71505,1.71515,1.71455,1.71495,74900000.0
2009-08-17 16:34:00,1.71495,1.71495,1.7142,1.71475,105000000.0
2009-08-17 16:35:00,1.7148,1.71545,1.7143,1.71525,130700000.0
2009-08-17 16:36:00,1.7153,1.7157,1.715,1.7151,91200000.0
2009-08-17 16:37:00,1.71515,1.71525,1.71475,1.71525,150100000.0
2009-08-17 16:38:00,1.7153,1.71575,1.71495,1.7155,118800000.0
2009-08-17 16:39:00,1.7155,1.71565,1.71425,1.7148,122400000.0
2009-08-17 16:40:00,1.7148,1.7148,1.71415,1.71435,115800000.0
2009-08-17 16:41:00,1.7145,1.71455,1.714,1.714,136800000.0
2009-08-17 16:42:00,1.714,1.7142,1.71365,1.7137,113200000.0
2009-08-17 16:43:00,1.71375,1.71475,1.7137,1.7143,134200000.0
2009-08-17 16:44:00,1.7142,1.71465,1.71395,1.714,93600000.0
2009-08-17 16:45:00,1.71385,1.71445,1.7138,1.71445,103500000.0
2009-08-17 16:46:00,1.71445,1.71455,1.7134,1.7134,132600000.0
2009-08-17 16:47:00,1.7135,1.7139,1.71335,1.7137,163400000.0
2009-08-17 16:48:00,1.7137,1.71425,1.71355,1.7141,104300000.0
2009-08-17 16:49:00,1.71415,1.71415,1.7137,1.7138,83400000.0
2009-08-17 16:50:00,1.71385,1.71425,1.71375,1.7142,74600000.0
2009-08-17 16:51:00,1.71415,1.7143,1.71385,1.7141,109100000.0
2009-08-17 16:52:00,1.71395,1.7142,1.7136,1.7142,77000000.0
2009-08-17 16:53:00,1.71425,1.71425,1.7136,1.71405,103700000.0
2009-08-17 16:54:00,1.7142,1.7145,1.7137,1.71415,79800000.0
2009-08-17 16:55:00,1.71415,1.71435,1.71385,1.71425,117600000.0
2009-08-17 16:56:00,1.7142,1.7144,1.7137,1.71375,136800000.0
2009-08-17 16:57:00,1.71375,1.7143,1.71315,1.71405,168400000.0
2009-08-17 16:58:00,1.7141,1.7153,1.7139,1.7148,121600000.0
2009-08-17 16:59:00,1.7149,1.71535,1.71405,1.71435,139900000.0
2009-08-17 17:00:00,1.7144,1.715,1.71425,1.7148,123200000.0
2009-08-17 17:01:00,1.7148,1.7152,1.71465,1.7151,166300000.0
2009-08-17 17:02:00,1.71505,1.71595,1.71485,1.7157,172800000.0
2009-08-17 17:03:00,1.7158,1.7158,1.71515,1.71535,107100000.0
2009-08-17 17:04:00,1.71545,1.7156,1.7152,1.71545,135000000.0
2009-08-17 17:05:00,1.7156,1.71565,1.7153,1.71555,82100000.0
2009-08-17 17:06:00,1.71555,1.71685,1.71555,1.7167,134100000.0
2009-08-17 17:07:00,1.7167,1.717,1.716,1.717,169600000.0
2009-08-17 17:08:00,1.7172,1.71735,1.7165,1.71705,115200000.0
2009-08-17 17:09:00,1.717,1.7173,1.7165,1.71725,117200000.0
2009-08-17 17:10:00,1.71725,1.7174,1.71645,1.71645,79800000.0
2009-08-17 17:11:00,1.7164,1.71685,1.7162,1.71655,81400000.0
2009-08-17 17:12:00,1.7165,1.7169,1.7164,1.71645,60300000.0
2009-08-17 17:13:00,1.71645,1.71675,1.71625,1.71645,87800000.0
2009-08-17 17:14:00,1.71655,1.7168,1.7163,1.7164,108800000.0
2009-08-17 17:15:00,1.7163,1.71685,1.71615,1.71655,128900000.0
2009-08-17 17:16:00,1.71655,1.71665,1.7161,1.7161,44900000.0
2009-08-17 17:17:00,1.7161,1.7167,1.71605,1.71635,87900000.0
2009-08-17 17:18:00,1.71635,1.7171,1.7163,1.7169,163900000.0
2009-08-17 17:19:00,1.717,1.7173,1.7164,1.71665,129400000.0
2009-08-17 17:20:00,1.71675,1.71675,1.71605,1.71635,75900000.0
2009-08-17 17:21:00,1.7164,1.7164,1.71585,1.7161,91200000.0
2009-08-17 17:22:00,1.71605,1.7163,1.7157,1.7158,87100000.0
2009-08-17 17:23:00,1.7158,1.716,1.71555,1.71565,78200000.0
2009-08-17 17:24:00,1.71565,1.71565,1.7146,1.7146,105100000.0
2009-08-17 17:25:00,1.71475,1.7149,1.71455,1.71465,79000000.0
2009-08-17 17:26:00,1.71465,1.71505,1.7144,1.71475,112900000.0
2009-08-17 17:27:00,1.71475,1.71515,1.71475,1.71505,123500000.0
2009-08-17 17:28:00,1.71515,1.7152,1.7144,1.71465,88400000.0
2009-08-17 17:29:00,1.7146,1.7147,1.71435,1.71445,112900000.0
2009-08-17 17:30:00,1.71445,1.71495,1.714,1.7146,146300000.0
2009-08-17 17:31:00,1.71465,1.71495,1.71445,1.7146,185600000.0
2009-08-17 17:32:00,1.7146,1.7148,1.7144,1.71455,102000000.0
2009-08-17 17:33:00,1.7146,1.7147,1.714,1.7143,121000000.0
2009-08-17 17:34:00,1.71425,1.7152,1.71425,1.71495,111300000.0
2009-08-17 17:35:00,1.7148,1.7148,1.7144,1.71465,63900000.0
2009-08-17 17:36:00,1.7146,1.71465,1.71425,1.71435,91500000.0
2009-08-17 17:37:00,1.7143,1.71465,1.7143,1.71445,99500000.0
2009-08-17 17:38:00,1.7144,1.7145,1.71415,1.7143,103900000.0
2009-08-17 17:39:00,1.7143,1.7145,1.7141,1.7143,77600000.0
2009-08-17 17:40:00,1.71435,1.71435,1.7137,1.7137,155700000.0
2009-08-17 17:41:00,1.71365,1.714,1.7126,1.7127,127200000.0
2009-08-17 17:42:00,1.7127,1.7132,1.7125,1.7131,168600000.0
2009-08-17 17:43:00,1.713,1.7139,1.7127,1.7133,237500000.0
2009-08-17 17:44:00,1.7134,1.7136,1.71305,1.7132,142500000.0
2009-08-17 17:45:00,1.7132,1.7136,1.713,1.71355,131700000.0
2009-08-17 17:46:00,1.71355,1.71355,1.7132,1.71325,173400000.0
2009-08-17 17:47:00,1.7134,1.71355,1.7132,1.71335,92900000.0
2009-08-17 17:48:00,1.71335,1.7137,1.71325,1.7135,113800000.0
2009-08-17 17:49:00,1.7137,1.71405,1.7137,1.7139,166400000.0
2009-08-17 17:50:00,1.7139,1.7141,1.7137,1.7138,109400000.0
2009-08-17 17:51:00,1.7138,1.71395,1.71275,1.7133,222100000.0
2009-08-17 17:52:00,1.7133,1.7133,1.71245,1.7126,141300000.0
2009-08-17 17:53:00,1.71255,1.7126,1.7123,1.71245,119000000.0
2009-08-17 17:54:00,1.71245,1.71285,1.71245,1.71265,64200000.0
2009-08-17 17:55:00,1.71265,1.7127,1.7108,1.7108,180300000.0
2009-08-17 17:56:00,1.7107,1.7112,1.7105,1.7109,184900000.0
2009-08-17 17:57:00,1.7109,1.711,1.71035,1.7108,186000000.0
2009-08-17 17:58:00,1.7108,1.71135,1.71055,1.7107,164800000.0
2009-08-17 17:59:00,1.7106,1.7111,1.71035,1.7109,102500000.0
2009-08-17 18:00:00,1.71095,1.71095,1.7108,1.7108,41300000.0
2009-08-17 18:01:00,1.7108,1.71085,1.7104,1.7107,104000000.0
2009-08-17 18:02:00,1.71075,1.7112,1.71065,1.7111,115900000.0
2009-08-17 18:03:00,1.7111,1.7113,1.7109,1.7109,151000000.0
2009-08-17 18:04:00,1.71085,1.7114,1.7108,1.7111,97400000.0
2009-08-17 18:05:00,1.7112,1.7119,1.7111,1.7119,84000000.0
2009-08-17 18:06:00,1.7119,1.712,1.71135,1.7114,153800000.0
2009-08-17 18:07:00,1.71145,1.7117,1.71135,1.7117,100900000.0
2009-08-17 18:08:00,1.71175,1.7119,1.7115,1.7116,90300000.0
2009-08-17 18:09:00,1.71165,1.7119,1.71125,1.7116,145400000.0
2009-08-17 18:10:00,1.71165,1.7117,1.71115,1.71125,115400000.0
2009-08-17 18:11:00,1.71135,1.7117,1.7112,1.7113,144500000.0
2009-08-17 18:12:00,1.7114,1.7114,1.7108,1.71085,84700000.0
2009-08-17 18:13:00,1.71085,1.7116,1.71085,1.71115,63500000.0
2009-08-17 18:14:00,1.7113,1.7115,1.71085,1.7112,121100000.0
2009-08-17 18:15:00,1.71115,1.71155,1.71085,1.71125,66900000.0
2009-08-17 18:16:00,1.7113,1.7114,1.71085,1.711,81800000.0
2009-08-17 18:17:00,1.71095,1.71125,1.7107,1.7108,86600000.0
2009-08-17 18:18:00,1.7109,1.7112,1.71075,1.71115,84200000.0
2009-08-17 18:19:00,1.71115,1.7113,1.7106,1.7111,114800000.0
2009-08-17 18:20:00,1.711,1.7111,1.7107,1.71085,69500000.0
2009-08-17 18:21:00,1.7109,1.7111,1.71055,1.7111,67400000.0
2009-08-17 18:22:00,1.71095,1.71115,1.7109,1.7111,17600000.0
2009-08-17 18:23:00,1.711,1.71135,1.71095,1.71105,43100000.0
2009-08-17 18:24:00,1.71115,1.7112,1.71065,1.7108,60200000.0
2009-08-17 18:25:00,1.71085,1.711,1.71075,1.7108,70900000.0
2009-08-17 18:26:00,1.7108,1.71095,1.71065,1.7109,44300000.0
2009-08-17 18:27:00,1.7108,1.711,1.7105,1.7106,64900000.0
2009-08-17 18:28:00,1.7106,1.71075,1.7105,1.7107,49900000.0
2009-08-17 18:29:00,1.71075,1.71085,1.7105,1.71065,60400000.0
2009-08-17 18:30:00,1.71065,1.7108,1.71005,1.7105,82700000.0
2009-08-17 18:31:00,1.7105,1.7105,1.70975,1.71,39900000.0
2009-08-17 18:32:00,1.71,1.7103,1.71,1.71015,27900000.0
2009-08-17 18:33:00,1.71015,1.71015,1.70945,1.70945,46700000.0
2009-08-17 18:34:00,1.7094,1.70965,1.7093,1.70965,38300000.0
2009-08-17 18:35:00,1.7096,1.7098,1.7093,1.70965,57600000.0
2009-08-17 18:36:00,1.70945,1.7096,1.709,1.7094,70100000.0
2009-08-17 18:37:00,1.70935,1.70965,1.70935,1.70935,43800000.0
2009-08-17 18:38:00,1.70935,1.70955,1.7089,1.70955,63500000.0
2009-08-17 18:39:00,1.7096,1.7097,1.70935,1.7097,41700000.0
2009-08-17 18:40:00,1.7097,1.7099,1.7094,1.7096,46900000.0
2009-08-17 18:41:00,1.70965,1.7097,1.709,1.70905,47700000.0
2009-08-17 18:42:00,1.70905,1.70955,1.709,1.70915,98200000.0
2009-08-17 18:43:00,1.70905,1.70945,1.70905,1.70915,90200000.0
2009-08-17 18:44:00,1.7091,1.70925,1.709,1.7092,71200000.0
2009-08-17 18:45:00,1.70925,1.7094,1.70915,1.7093,27000000.0
2009-08-17 18:46:00,1.7094,1.7096,1.70915,1.7095,39200000.0
2009-08-17 18:47:00,1.70955,1.70975,1.7093,1.7096,68800000.0
2009-08-17 18:48:00,1.70965,1.70975,1.7091,1.7091,56200000.0
2009-08-17 18:49:00,1.7092,1.70965,1.7092,1.7094,52800000.0
2009-08-17 18:50:00,1.70935,1.7095,1.70915,1.70925,23700000.0
2009-08-17 18:51:00,1.7093,1.7093,1.70875,1.709,53800000.0
2009-08-17 18:52:00,1.70895,1.70895,1.70855,1.70875,72100000.0
2009-08-17 18:53:00,1.7088,1.70895,1.7086,1.7089,64800000.0
2009-08-17 18:54:00,1.7089,1.7089,1.7085,1.7085,111000000.0
2009-08-17 18:55:00,1.70855,1.7088,1.70845,1.7088,98400000.0
2009-08-17 18:56:00,1.7088,1.70895,1.70835,1.70885,110100000.0
2009-08-17 18:57:00,1.70875,1.70885,1.7086,1.70885,31200000.0
2009-08-17 18:58:00,1.70885,1.70905,1.7085,1.70875,68600000.0
2009-08-17 18:59:00,1.70875,1.7091,1.70835,1.70905,90100000.0
2009-08-17 19:00:00,1.7091,1.7095,1.7089,1.7093,50600000.0
2009-08-17 19:01:00,1.70935,1.7104,1.70905,1.71035,141999998.0
2009-08-17 19:02:00,1.71045,1.7109,1.71035,1.7105,66800000.0
2009-08-17 19:03:00,1.7105,1.7107,1.71005,1.7102,65300000.0
2009-08-17 19:04:00,1.7103,1.71035,1.70985,1.7102,42700000.0
2009-08-17 19:05:00,1.7103,1.71085,1.71005,1.71075,78800000.0
2009-08-17 19:06:00,1.71055,1.71065,1.71035,1.71035,58000000.0
2009-08-17 19:07:00,1.71035,1.71075,1.71035,1.71055,67700000.0
2009-08-17 19:08:00,1.71045,1.71075,1.71035,1.7105,59400000.0
2009-08-17 19:09:00,1.71055,1.7109,1.71035,1.71045,31000000.0
2009-08-17 19:10:00,1.71045,1.71105,1.71045,1.711,19800000.0
2009-08-17 19:11:00,1.7111,1.7111,1.71055,1.71085,70300000.0
2009-08-17 19:12:00,1.71095,1.71095,1.71045,1.7105,65400000.0
2009-08-17 19:13:00,1.7106,1.7107,1.71045,1.71045,38100000.0
2009-08-17 19:14:00,1.71045,1.7107,1.7103,1.71035,50900000.0
2009-08-17 19:15:00,1.71035,1.7105,1.7102,1.7103,40600000.0
2009-08-17 19:16:00,1.7103,1.7104,1.7102,1.7102,36400000.0
2009-08-17 19:17:00,1.7102,1.71035,1.71,1.71,22100000.0
2009-08-17 19:18:00,1.7101,1.7101,1.70985,1.70995,39200000.0
2009-08-17 19:19:00,1.7099,1.71015,1.70935,1.70935,37100000.0
2009-08-17 19:20:00,1.70935,1.7098,1.70935,1.7096,59700000.0
2009-08-17 19:21:00,1.70965,1.7101,1.70955,1.70955,77800000.0
2009-08-17 19:22:00,1.70955,1.70985,1.70935,1.70935,33000000.0
2009-08-17 19:23:00,1.70925,1.7098,1.709,1.70955,52800000.0
2009-08-17 19:24:00,1.70965,1.70965,1.70955,1.7096,30800000.0
2009-08-17 19:25:00,1.70965,1.70975,1.70955,1.70965,48600000.0
2009-08-17 19:26:00,1.7097,1.70985,1.70955,1.7096,26700000.0
2009-08-17 19:27:00,1.70955,1.7098,1.70905,1.70905,46600000.0
2009-08-17 19:28:00,1.709,1.70955,1.709,1.70955,28000000.0
2009-08-17 19:29:00,1.7097,1.7097,1.7093,1.70955,43200000.0
2009-08-17 19:30:00,1.7096,1.7097,1.7092,1.70965,60500000.0
2009-08-17 19:31:00,1.7097,1.7099,1.70965,1.7097,28900000.0
2009-08-17 19:32:00,1.70955,1.71015,1.70945,1.7101,47100000.0
2009-08-17 19:33:00,1.7102,1.7104,1.71,1.7101,103600000.0
2009-08-17 19:34:00,1.7102,1.71025,1.7097,1.71025,58500000.0
2009-08-17 19:35:00,1.71015,1.7106,1.71,1.7104,91500000.0
2009-08-17 19:36:00,1.7105,1.7107,1.71025,1.7105,50100000.0
2009-08-17 19:37:00,1.71055,1.71055,1.7103,1.7105,33400000.0
2009-08-17 19:38:00,1.7104,1.7104,1.71015,1.71025,27700000.0
2009-08-17 19:39:00,1.71035,1.7106,1.70995,1.71005,57900000.0
2009-08-17 19:40:00,1.71,1.71065,1.70995,1.71055,55600000.0
2009-08-17 19:41:00,1.7105,1.71095,1.71035,1.7105,109200000.0
2009-08-17 19:42:00,1.7106,1.71065,1.7099,1.71005,57600000.0
2009-08-17 19:43:00,1.70995,1.7104,1.70995,1.7103,48900000.0
2009-08-17 19:44:00,1.71035,1.71075,1.7099,1.70995,59600000.0
2009-08-17 19:45:00,1.71005,1.71045,1.7099,1.71045,53200000.0
2009-08-17 19:46:00,1.71035,1.71045,1.70985,1.71,53400000.0
2009-08-17 19:47:00,1.71005,1.7101,1.7096,1.7096,42900000.0
2009-08-17 19:48:00,1.70975,1.71015,1.70965,1.7101,89300000.0
2009-08-17 19:49:00,1.7101,1.71055,1.70995,1.7101,49100000.0
2009-08-17 19:50:00,1.71005,1.7101,1.7096,1.70985,66800000.0
2009-08-17 19:51:00,1.7098,1.71005,1.70975,1.70995,33900000.0
2009-08-17 19:52:00,1.70995,1.7101,1.7095,1.70955,45000000.0
2009-08-17 19:53:00,1.7095,1.7098,1.7092,1.7097,89200000.0
2009-08-17 19:54:00,1.70955,1.7096,1.7091,1.70935,81700000.0
2009-08-17 19:55:00,1.7094,1.70945,1.7085,1.7085,69100000.0
2009-08-17 19:56:00,1.7084,1.70855,1.70815,1.70855,48400000.0
2009-08-17 19:57:00,1.7085,1.7087,1.70825,1.7086,61600000.0
2009-08-17 19:58:00,1.70865,1.70865,1.70835,1.70845,43600000.0
2009-08-17 19:59:00,1.70855,1.7087,1.70805,1.7082,72800000.0
2009-08-17 20:00:00,1.70825,1.70905,1.7082,1.7088,112100000.0
2009-08-17 20:01:00,1.70895,1.7092,1.70895,1.70915,63900000.0
2009-08-17 20:02:00,1.70915,1.7094,1.70885,1.7092,91700000.0
2009-08-17 20:03:00,1.70935,1.7094,1.7092,1.70925,87300000.0
2009-08-17 20:04:00,1.70925,1.7098,1.70925,1.7098,62700000.0
2009-08-17 20:05:00,1.70975,1.70985,1.70945,1.70955,50300000.0
2009-08-17 20:06:00,1.70955,1.7098,1.7095,1.70975,35800000.0
2009-08-17 20:07:00,1.70955,1.71005,1.70955,1.71005,38200000.0
2009-08-17 20:08:00,1.7101,1.7101,1.7098,1.70985,36600000.0
2009-08-17 20:09:00,1.7098,1.71015,1.7098,1.71,54600000.0
2009-08-17 20:10:00,1.7101,1.71015,1.7098,1.71,57200000.0
2009-08-17 20:11:00,1.71015,1.71015,1.7098,1.71,34000000.0
2009-08-17 20:12:00,1.71,1.7102,1.71,1.7101,35500000.0
2009-08-17 20:13:00,1.71005,1.7101,1.70995,1.71005,16400000.0
2009-08-17 20:14:00,1.70995,1.7102,1.70985,1.7102,65900000.0
2009-08-17 20:15:00,1.71005,1.7102,1.7093,1.70935,61000000.0
2009-08-17 20:16:00,1.70935,1.7096,1.7092,1.7094,45200000.0
2009-08-17 20:17:00,1.70945,1.7097,1.7091,1.7092,80200000.0
2009-08-17 20:18:00,1.7092,1.7094,1.709,1.70925,28600000.0
2009-08-17 20:19:00,1.7094,1.7096,1.7093,1.70935,43800000.0
2009-08-17 20:20:00,1.7094,1.70955,1.7092,1.70925,52000000.0
2009-08-17 20:21:00,1.70925,1.7094,1.709,1.70905,75600000.0
2009-08-17 20:22:00,1.709,1.7093,1.70875,1.709,74800000.0
2009-08-17 20:23:00,1.70895,1.70895,1.7086,1.7087,46600000.0
2009-08-17 20:24:00,1.7087,1.70905,1.70865,1.70905,65800000.0
2009-08-17 20:25:00,1.70905,1.7092,1.7089,1.70915,81000000.0
2009-08-17 20:26:00,1.7091,1.70915,1.70885,1.7089,53700000.0
2009-08-17 20:27:00,1.70885,1.7092,1.70875,1.70885,92700000.0
2009-08-17 20:28:00,1.70895,1.70895,1.7084,1.70845,75100000.0
2009-08-17 20:29:00,1.7084,1.70845,1.7081,1.70845,87100000.0
2009-08-17 20:30:00,1.70845,1.7086,1.7082,1.70845,141900000.0
2009-08-17 20:31:00,1.70845,1.7085,1.7084,1.70845,30000000.0
2009-08-17 20:32:00,1.7084,1.70865,1.7084,1.7084,28900000.0
2009-08-17 20:33:00,1.7084,1.70865,1.70805,1.70825,35400000.0
2009-08-17 20:34:00,1.7084,1.70855,1.70825,1.70835,34400000.0
2009-08-17 20:35:00,1.7084,1.7088,1.7084,1.7088,33600000.0
2009-08-17 20:36:00,1.70875,1.7088,1.70855,1.7087,24500000.0
2009-08-17 20:37:00,1.70885,1.70915,1.7085,1.7091,83800000.0
2009-08-17 20:38:00,1.7091,1.7091,1.7086,1.7089,50200000.0
2009-08-17 20:39:00,1.7088,1.70935,1.7087,1.70925,61400000.0
2009-08-17 20:40:00,1.70925,1.7093,1.7091,1.7092,24400000.0
2009-08-17 20:41:00,1.7093,1.70945,1.7091,1.70945,20800000.0
2009-08-17 20:42:00,1.70935,1.7095,1.7092,1.70945,49400000.0
2009-08-17 20:43:00,1.70945,1.70955,1.70925,1.70925,47000000.0
2009-08-17 20:44:00,1.7093,1.7097,1.70915,1.7092,101100000.0
2009-08-17 20:45:00,1.70915,1.7111,1.70915,1.7111,145400000.0
2009-08-17 20:46:00,1.7111,1.7113,1.7108,1.71115,67200000.0
2009-08-17 20:47:00,1.7112,1.71255,1.7112,1.71255,149400000.0
2009-08-17 20:48:00,1.71255,1.7126,1.7121,1.7125,102000000.0
2009-08-17 20:49:00,1.71245,1.71265,1.7122,1.7125,86500000.0
2009-08-17 20:50:00,1.71245,1.7125,1.71205,1.7121,89500000.0
2009-08-17 20:51:00,1.7121,1.7121,1.71185,1.71195,27700000.0
2009-08-17 20:52:00,1.712,1.7127,1.71185,1.7126,94900000.0
2009-08-17 20:53:00,1.7126,1.71295,1.71245,1.7129,66400000.0
2009-08-17 20:54:00,1.7128,1.713,1.7127,1.7129,102200000.0
2009-08-17 20:55:00,1.7129,1.713,1.71215,1.71225,93000000.0
2009-08-17 20:56:00,1.7123,1.71275,1.71225,1.71275,73200000.0
2009-08-17 20:57:00,1.7126,1.7128,1.71235,1.7125,62700000.0
2009-08-17 20:58:00,1.7124,1.71245,1.71195,1.71225,82600000.0
2009-08-17 20:59:00,1.71225,1.71255,1.71215,1.71225,71000000.0
2009-08-17 21:00:00,1.71225,1.71225,1.7115,1.7115,63000000.0
2009-08-17 21:01:00,1.7115,1.71155,1.71135,1.7114,37300000.0
2009-08-17 21:02:00,1.71145,1.71185,1.71135,1.7118,78300000.0
2009-08-17 21:03:00,1.7118,1.7118,1.71135,1.71165,63700000.0
2009-08-17 21:04:00,1.7115,1.7117,1.71115,1.7116,76700000.0
2009-08-17 21:05:00,1.71155,1.71155,1.71115,1.71145,60200000.0
2009-08-17 21:06:00,1.7114,1.7114,1.7108,1.7108,64800000.0
2009-08-17 21:07:00,1.7108,1.71125,1.7107,1.71115,43600000.0
2009-08-17 21:08:00,1.7111,1.71115,1.71095,1.7111,28700000.0
2009-08-17 21:09:00,1.71093,1.71095,1.71093,1.71093,7600000.0
2009-08-17 21:10:00,1.711,1.71115,1.711,1.7111,7600000.0
2009-08-17 21:11:00,1.71085,1.71095,1.71075,1.71075,13000000.0
2009-08-17 21:12:00,1.7108,1.71095,1.7106,1.71095,46000000.0
2009-08-17 21:13:00,1.7108,1.71135,1.71075,1.71115,97900000.0
2009-08-17 21:14:00,1.71115,1.71185,1.71115,1.7117,52100000.0
2009-08-17 21:15:00,1.71155,1.712,1.71155,1.712,60200000.0
2009-08-17 21:16:00,1.712,1.71205,1.71155,1.71185,37600000.0
2009-08-17 21:17:00,1.7119,1.71215,1.7118,1.7119,36900000.0
2009-08-17 21:18:00,1.71185,1.71205,1.71185,1.71185,19900000.0
2009-08-17 21:19:00,1.71195,1.71195,1.7113,1.71145,81900000.0
2009-08-17 21:20:00,1.7115,1.7116,1.7113,1.7114,36700000.0
2009-08-17 21:21:00,1.7114,1.71165,1.7113,1.71145,35500000.0
2009-08-17 21:22:00,1.7115,1.7115,1.7113,1.7113,42800000.0
2009-08-17 21:23:00,1.7113,1.7117,1.7113,1.7117,67500000.0
2009-08-17 21:24:00,1.7117,1.71225,1.7117,1.7121,79100000.0
2009-08-17 21:25:00,1.71215,1.7127,1.7121,1.71255,100300000.0
2009-08-17 21:26:00,1.71255,1.7129,1.71255,1.7128,17600000.0
2009-08-17 21:27:00,1.71285,1.713,1.71285,1.713,28000000.0
2009-08-17 21:28:00,1.71295,1.71295,1.7127,1.7127,76800000.0
2009-08-17 21:29:00,1.71255,1.71285,1.71225,1.7124,91400000.0
2009-08-17 21:30:00,1.71225,1.7124,1.712,1.71215,54300000.0
2009-08-17 21:31:00,1.71215,1.7122,1.712,1.7121,32300000.0
2009-08-17 21:32:00,1.71215,1.71245,1.7121,1.7123,21400000.0
2009-08-17 21:33:00,1.71225,1.7123,1.71205,1.71215,27600000.0
2009-08-17 21:34:00,1.7122,1.7122,1.71115,1.71135,52300000.0
2009-08-17 21:35:00,1.71145,1.71195,1.71135,1.7117,68800000.0
2009-08-17 21:36:00,1.7117,1.7117,1.7116,1.71165,11000000.0
2009-08-17 21:37:00,1.71155,1.71175,1.7109,1.71175,68700000.0
2009-08-17 21:38:00,1.7117,1.7117,1.71115,1.71125,40500000.0
2009-08-17 21:39:00,1.7112,1.712,1.7109,1.712,63200000.0
2009-08-17 21:40:00,1.71205,1.7123,1.71195,1.71215,25700000.0
2009-08-17 21:41:00,1.71215,1.71245,1.712,1.71215,39600000.0
2009-08-17 21:42:00,1.71215,1.7127,1.71215,1.7126,52000000.0
2009-08-17 21:43:00,1.7125,1.71295,1.71235,1.71245,58600000.0
2009-08-17 21:44:00,1.7125,1.7127,1.7116,1.71175,127300000.0
2009-08-17 21:45:00,1.7118,1.71195,1.7116,1.7118,52600000.0
2009-08-17 21:46:00,1.71185,1.71235,1.7118,1.7121,63300000.0
2009-08-17 21:47:00,1.7121,1.7124,1.71195,1.712,58200000.0
2009-08-17 21:48:00,1.71205,1.7123,1.7119,1.712,44500000.0
2009-08-17 21:49:00,1.71205,1.71285,1.712,1.71265,50500000.0
2009-08-17 21:50:00,1.7128,1.7133,1.71275,1.71295,41000000.0
2009-08-17 21:51:00,1.7129,1.71305,1.7122,1.7125,45900000.0
2009-08-17 21:52:00,1.7125,1.7129,1.71245,1.71255,52500000.0
2009-08-17 21:53:00,1.7124,1.7126,1.7123,1.71255,38600000.0
2009-08-17 21:54:00,1.71255,1.71255,1.7123,1.71235,45500000.0
2009-08-17 21:55:00,1.7124,1.7124,1.71195,1.712,39000000.0
2009-08-17 21:56:00,1.7122,1.7128,1.71215,1.7128,28400000.0
2009-08-17 21:57:00,1.7127,1.713,1.71255,1.713,52000000.0
2009-08-17 21:58:00,1.7131,1.71365,1.71295,1.71355,44400000.0
2009-08-17 21:59:00,1.7136,1.71375,1.7131,1.71335,66400000.0
2009-08-17 22:00:00,1.7133,1.71365,1.7132,1.71365,41600000.0
2009-08-17 22:01:00,1.71365,1.71385,1.71345,1.7138,79200000.0
2009-08-17 22:02:00,1.7138,1.7147,1.7138,1.7146,49900000.0
2009-08-17 22:03:00,1.7146,1.7146,1.71435,1.71435,26700000.0
2009-08-17 22:04:00,1.7143,1.71465,1.7142,1.7146,58500000.0
2009-08-17 22:05:00,1.7143,1.7145,1.71385,1.7141,89800000.0
2009-08-17 22:06:00,1.7141,1.71445,1.7139,1.71445,70900000.0
2009-08-17 22:07:00,1.7144,1.7144,1.71415,1.71415,21500000.0
2009-08-17 22:08:00,1.71415,1.7143,1.7129,1.7131,63500000.0
2009-08-17 22:09:00,1.7132,1.71335,1.71295,1.7131,54300000.0
2009-08-17 22:10:00,1.7131,1.7131,1.71295,1.71305,17800000.0
2009-08-17 22:11:00,1.71335,1.7137,1.713,1.71325,66100000.0
2009-08-17 22:12:00,1.71325,1.71355,1.7131,1.7133,84700000.0
2009-08-17 22:13:00,1.71325,1.71335,1.71315,1.7132,48400000.0
2009-08-17 22:14:00,1.7132,1.7132,1.71315,1.7132,25600000.0
2009-08-17 22:15:00,1.7132,1.7132,1.7131,1.7132,13800000.0
2009-08-17 22:16:00,1.7132,1.71335,1.7131,1.7131,59700000.0
2009-08-17 22:17:00,1.71295,1.71305,1.7127,1.71285,39600000.0
2009-08-17 22:18:00,1.71285,1.71325,1.7121,1.7132,32200000.0
2009-08-17 22:19:00,1.7131,1.71325,1.713,1.71315,27000000.0
2009-08-17 22:20:00,1.7132,1.71325,1.71315,1.7132,20700000.0
2009-08-17 22:21:00,1.7132,1.71335,1.7131,1.7132,14600000.0
2009-08-17 22:22:00,1.7132,1.7136,1.7132,1.7133,17300000.0
2009-08-17 22:23:00,1.71315,1.7132,1.71305,1.7131,16600000.0
2009-08-17 22:24:00,1.71305,1.71305,1.71305,1.71305,9000000.0
2009-08-17 22:25:00,1.71315,1.71325,1.71305,1.71325,16100000.0
2009-08-17 22:26:00,1.71325,1.7138,1.713,1.7131,50700000.0
2009-08-17 22:27:00,1.7131,1.7131,1.7126,1.7126,77200000.0
2009-08-17 22:28:00,1.7127,1.71275,1.7122,1.71255,45200000.0
2009-08-17 22:29:00,1.71255,1.7127,1.7124,1.71265,17800000.0
2009-08-17 22:30:00,1.7127,1.71285,1.71245,1.71265,53800000.0
2009-08-17 22:31:00,1.7131,1.71375,1.71275,1.71375,59500000.0
2009-08-17 22:32:00,1.7139,1.71395,1.7139,1.71395,4800000.0
2009-08-17 22:33:00,1.7139,1.7141,1.7139,1.7141,17500000.0
2009-08-17 22:34:00,1.71405,1.7141,1.71395,1.714,19800000.0
2009-08-17 22:35:00,1.71395,1.71415,1.7138,1.71385,39600000.0
2009-08-17 22:36:00,1.71395,1.71455,1.71395,1.714,42600000.0
2009-08-17 22:37:00,1.7142,1.7147,1.7142,1.7147,39400000.0
2009-08-17 22:38:00,1.7147,1.7149,1.7146,1.7148,35800000.0
2009-08-17 22:39:00,1.7148,1.71515,1.71465,1.7151,40100000.0
2009-08-17 22:40:00,1.7151,1.7151,1.71415,1.7142,40400000.0
2009-08-17 22:41:00,1.71435,1.71475,1.71435,1.71475,14400000.0
2009-08-17 22:42:00,1.7147,1.7152,1.71465,1.71475,37200000.0
2009-08-17 22:43:00,1.7148,1.7151,1.7148,1.71505,28200000.0
2009-08-17 22:44:00,1.7149,1.71525,1.7145,1.71455,116700000.0
2009-08-17 22:45:00,1.71465,1.71485,1.71445,1.71485,59000000.0
2009-08-17 22:46:00,1.715,1.715,1.71485,1.71485,8500000.0
2009-08-17 22:47:00,1.715,1.71595,1.71495,1.7156,71800000.0
2009-08-17 22:48:00,1.7156,1.71575,1.7151,1.71565,38000000.0
2009-08-17 22:49:00,1.71565,1.71565,1.71515,1.7153,32400000.0
2009-08-17 22:50:00,1.71545,1.71595,1.71545,1.7159,27100000.0
2009-08-17 22:51:00,1.7159,1.7159,1.7155,1.7157,17600000.0
2009-08-17 22:52:00,1.7157,1.7167,1.71535,1.7167,20300000.0
2009-08-17 22:53:00,1.7167,1.7167,1.71575,1.71575,18400000.0
2009-08-17 22:54:00,1.7157,1.7159,1.7157,1.7159,17400000.0
2009-08-17 22:55:00,1.71585,1.716,1.71575,1.71585,22200000.0
2009-08-17 22:56:00,1.71585,1.7159,1.71555,1.7157,60800000.0
2009-08-17 22:57:00,1.7157,1.71585,1.71535,1.7158,41200000.0
2009-08-17 22:58:00,1.7157,1.71575,1.7157,1.7157,12600000.0
2009-08-17 22:59:00,1.7157,1.7161,1.7156,1.7161,25200000.0
2009-08-17 23:00:00,1.7161,1.7161,1.71535,1.71535,28200000.0
2009-08-17 23:01:00,1.7157,1.7157,1.7154,1.71565,15500000.0
2009-08-17 23:02:00,1.71585,1.716,1.7158,1.7158,5000000.0
2009-08-17 23:03:00,1.71565,1.7157,1.7155,1.7157,14700000.0
2009-08-17 23:04:00,1.7157,1.71575,1.7156,1.7157,8300000.0
2009-08-17 23:05:00,1.7157,1.7157,1.71515,1.7156,12000000.0
2009-08-17 23:06:00,1.7154,1.7154,1.71505,1.7151,12300000.0
2009-08-17 23:07:00,1.71525,1.71575,1.715,1.71545,36900000.0
2009-08-17 23:08:00,1.71545,1.7157,1.71545,1.71545,7000000.0
2009-08-17 23:09:00,1.7153,1.7153,1.71515,1.7152,8300000.0
2009-08-17 23:10:00,1.7154,1.7154,1.7152,1.7153,10300000.0
2009-08-17 23:11:00,1.71545,1.71555,1.71535,1.71555,7000000.0
2009-08-17 23:12:00,1.7154,1.7154,1.7154,1.7154,1300000.0
2009-08-17 23:13:00,1.71555,1.71555,1.7153,1.7153,6000000.0
2009-08-17 23:14:00,1.7153,1.71535,1.7152,1.7153,17300000.0
2009-08-17 23:15:00,1.71535,1.7154,1.7152,1.7153,14100000.0
2009-08-17 23:16:00,1.71515,1.7152,1.7139,1.71425,54400000.0
2009-08-17 23:17:00,1.71435,1.71485,1.7143,1.7145,18700000.0
2009-08-17 23:18:00,1.7145,1.71455,1.71405,1.71455,21800000.0
2009-08-17 23:19:00,1.71455,1.71455,1.71415,1.7143,16600000.0
2009-08-17 23:20:00,1.7142,1.71455,1.7142,1.71435,11000000.0
2009-08-17 23:21:00,1.71425,1.71425,1.71405,1.71415,40100000.0
2009-08-17 23:22:00,1.71405,1.71415,1.71405,1.71415,37300000.0
2009-08-17 23:23:00,1.71405,1.71415,1.714,1.714,70400000.0
2009-08-17 23:24:00,1.71405,1.71425,1.71405,1.71425,11300000.0
2009-08-17 23:25:00,1.71415,1.71425,1.7141,1.7141,18600000.0
2009-08-17 23:26:00,1.71415,1.71425,1.71415,1.7142,22900000.0
2009-08-17 23:27:00,1.71405,1.71405,1.71405,1.71405,3000000.0
2009-08-17 23:28:00,1.71425,1.71425,1.71425,1.71425,1000000.0
2009-08-17 23:29:00,1.7142,1.7142,1.7137,1.7138,38000000.0
2009-08-17 23:30:00,1.71375,1.7139,1.71375,1.71385,9700000.0
2009-08-17 23:31:00,1.71385,1.71385,1.71365,1.71365,5700000.0
2009-08-17 23:32:00,1.71355,1.71365,1.7135,1.71365,21000000.0
2009-08-17 23:33:00,1.7131,1.7134,1.7131,1.7133,24800000.0
2009-08-17 23:34:00,1.7134,1.71395,1.7134,1.71395,22800000.0
2009-08-17 23:35:00,1.71395,1.71395,1.71395,1.71395,26600000.0
2009-08-17 23:36:00,1.71395,1.71445,1.7131,1.71395,56400000.0
2009-08-17 23:37:00,1.71395,1.71445,1.71395,1.7144,44000000.0
2009-08-17 23:38:00,1.71445,1.71445,1.7141,1.71435,13700000.0
2009-08-17 23:39:00,1.71445,1.71445,1.71415,1.71435,14300000.0
2009-08-17 23:40:00,1.7143,1.71435,1.7139,1.71415,32200000.0
2009-08-17 23:41:00,1.71425,1.71455,1.7138,1.714,43300000.0
2009-08-17 23:42:00,1.714,1.71405,1.71395,1.71405,14400000.0
2009-08-17 23:43:00,1.7141,1.71425,1.714,1.71425,9200000.0
2009-08-17 23:44:00,1.71415,1.7144,1.71405,1.71425,16500000.0
2009-08-17 23:45:00,1.71425,1.7143,1.71345,1.71345,26000000.0
2009-08-17 23:46:00,1.71355,1.7141,1.7135,1.71405,24500000.0
2009-08-17 23:47:00,1.71405,1.71435,1.71405,1.71415,14800000.0
2009-08-17 23:48:00,1.7141,1.7141,1.7141,1.7141,1400000.0
2009-08-17 23:49:00,1.71425,1.71435,1.71425,1.71435,4500000.0
2009-08-17 23:50:00,1.7144,1.71455,1.71435,1.71455,15500000.0
2009-08-17 23:51:00,1.71465,1.7149,1.71435,1.71475,31200000.0
2009-08-17 23:52:00,1.7147,1.7148,1.7145,1.7147,26300000.0
2009-08-17 23:53:00,1.7145,1.7148,1.71445,1.7145,20500000.0
2009-08-17 23:54:00,1.7145,1.7145,1.7145,1.7145,2300000.0
2009-08-17 23:55:00,1.71465,1.71475,1.7145,1.7147,50000000.0
2009-08-17 23:56:00,1.7147,1.7147,1.71465,1.7147,6500000.0
2009-08-17 23:57:00,1.71455,1.71465,1.71455,1.7146,9500000.0
2009-08-17 23:58:00,1.7146,1.71465,1.71415,1.71465,18700000.0
2009-08-17 23:59:00,1.71465,1.7148,1.71395,1.71395,60900000.0
2009-08-18 00:00:00,1.71385,1.7154,1.7138,1.7146,49500000.0
2009-08-18 00:01:00,1.7147,1.7147,1.71405,1.7145,20200000.0
2009-08-18 00:02:00,1.71465,1.71515,1.71465,1.715,16300000.0
2009-08-18 00:03:00,1.7149,1.71495,1.7146,1.71475,24300000.0
2009-08-18 00:04:00,1.7147,1.71515,1.7145,1.7151,19300000.0
2009-08-18 00:05:00,1.71515,1.7152,1.71475,1.7149,13000000.0
2009-08-18 00:06:00,1.7148,1.71525,1.71465,1.71525,30700000.0
2009-08-18 00:07:00,1.71505,1.71515,1.7149,1.71495,12000000.0
2009-08-18 00:08:00,1.71495,1.7164,1.7145,1.7164,45700000.0
2009-08-18 00:09:00,1.71625,1.7164,1.7158,1.71595,16900000.0
2009-08-18 00:10:00,1.71595,1.71615,1.71595,1.71605,12500000.0
2009-08-18 00:11:00,1.71605,1.7163,1.7158,1.71625,25600000.0
2009-08-18 00:12:00,1.7159,1.716,1.715,1.71535,40000000.0
2009-08-18 00:13:00,1.7154,1.7154,1.71535,1.71535,6000000.0
2009-08-18 00:14:00,1.7155,1.7158,1.7155,1.7158,5300000.0
2009-08-18 00:15:00,1.7157,1.7157,1.71565,1.71565,2000000.0
2009-08-18 00:16:00,1.7157,1.7158,1.7154,1.7155,8500000.0
2009-08-18 00:17:00,1.7154,1.7154,1.71525,1.71525,7000000.0
2009-08-18 00:18:00,1.7153,1.7157,1.7153,1.7157,12000000.0
2009-08-18 00:19:00,1.7156,1.7156,1.7156,1.7156,4000000.0
2009-08-18 00:20:00,1.7156,1.71565,1.7155,1.7156,11000000.0
2009-08-18 00:21:00,1.71565,1.71565,1.71565,1.71565,2000000.0
2009-08-18 00:22:00,1.7155,1.71555,1.7152,1.71555,8900000.0
2009-08-18 00:23:00,1.7155,1.7155,1.7155,1.7155,3000000.0
2009-08-18 00:24:00,1.7153,1.71555,1.7153,1.7154,8900000.0
2009-08-18 00:25:00,1.71535,1.716,1.7149,1.71595,25800000.0
2009-08-18 00:26:00,1.7159,1.7166,1.71525,1.7159,25000000.0
2009-08-18 00:27:00,1.7158,1.71645,1.71575,1.71635,32500000.0
2009-08-18 00:28:00,1.71625,1.71625,1.71585,1.7161,12800000.0
2009-08-18 00:29:00,1.71615,1.71625,1.71555,1.71565,27200000.0
2009-08-18 00:30:00,1.71565,1.7158,1.71565,1.7157,21800000.0
2009-08-18 00:31:00,1.71565,1.716,1.71565,1.716,20100000.0
2009-08-18 00:32:00,1.71605,1.71625,1.71575,1.71605,26900000.0
2009-08-18 00:33:00,1.716,1.71625,1.71565,1.7162,35700000.0
2009-08-18 00:34:00,1.71615,1.71615,1.7155,1.71565,28000000.0
2009-08-18 00:35:00,1.7158,1.7158,1.71565,1.71565,8000000.0
2009-08-18 00:36:00,1.7159,1.71625,1.7159,1.7161,44100000.0
2009-08-18 00:37:00,1.7161,1.7163,1.7157,1.7159,35100000.0
2009-08-18 00:38:00,1.7159,1.7161,1.7154,1.7156,36700000.0
2009-08-18 00:39:00,1.7157,1.7157,1.7155,1.71565,15500000.0
2009-08-18 00:40:00,1.7157,1.7157,1.7154,1.7154,8000000.0
2009-08-18 00:41:00,1.71545,1.7156,1.7147,1.71505,17100000.0
2009-08-18 00:42:00,1.71505,1.7152,1.71475,1.71515,14000000.0
2009-08-18 00:43:00,1.715,1.71505,1.7137,1.71445,34100000.0
2009-08-18 00:44:00,1.71435,1.71465,1.7142,1.71465,32800000.0
2009-08-18 00:45:00,1.71455,1.71465,1.71455,1.71465,4500000.0
2009-08-18 00:46:00,1.71465,1.71475,1.71465,1.71465,4000000.0
2009-08-18 00:47:00,1.7147,1.7151,1.7147,1.71505,27100000.0
2009-08-18 00:48:00,1.7149,1.715,1.7149,1.7149,5600000.0
2009-08-18 00:49:00,1.7148,1.7148,1.71435,1.7144,34600000.0
2009-08-18 00:50:00,1.71435,1.7145,1.71405,1.71415,39600000.0
2009-08-18 00:51:00,1.71405,1.7145,1.71395,1.7141,19200000.0
2009-08-18 00:52:00,1.71395,1.71445,1.71395,1.71425,26500000.0
2009-08-18 00:53:00,1.71435,1.71445,1.7134,1.71415,33500000.0
2009-08-18 00:54:00,1.7141,1.7141,1.7131,1.71375,69400000.0
2009-08-18 00:55:00,1.7137,1.71465,1.71365,1.7142,59500000.0
2009-08-18 00:56:00,1.71415,1.7144,1.7137,1.71375,65300000.0
2009-08-18 00:57:00,1.71395,1.71445,1.7137,1.71445,22900000.0
2009-08-18 00:58:00,1.71445,1.7145,1.7141,1.7141,23800000.0
2009-08-18 00:59:00,1.7141,1.7145,1.7139,1.7143,25000000.0
2009-08-18 01:00:00,1.7143,1.71465,1.71375,1.7145,41200000.0
2009-08-18 01:01:00,1.7145,1.7147,1.7143,1.71435,56100000.0
2009-08-18 01:02:00,1.7146,1.7146,1.7135,1.7136,24900000.0
2009-08-18 01:03:00,1.7136,1.71405,1.71345,1.71355,56400000.0
2009-08-18 01:04:00,1.7134,1.71385,1.71335,1.71385,38400000.0
2009-08-18 01:05:00,1.71365,1.7138,1.71365,1.71375,8000000.0
2009-08-18 01:06:00,1.71385,1.714,1.71385,1.714,12000000.0
2009-08-18 01:07:00,1.7141,1.7141,1.71375,1.7138,14900000.0
2009-08-18 01:08:00,1.7139,1.7141,1.71375,1.71405,43700000.0
2009-08-18 01:09:00,1.71405,1.71405,1.71355,1.7137,55200000.0
2009-08-18 01:10:00,1.71375,1.7143,1.71305,1.71345,46100000.0
2009-08-18 01:11:00,1.7134,1.71385,1.71325,1.7135,28000000.0
2009-08-18 01:12:00,1.7135,1.7135,1.7134,1.71345,6000000.0
2009-08-18 01:13:00,1.7134,1.71355,1.7131,1.7134,64700000.0
2009-08-18 01:14:00,1.71345,1.7136,1.7133,1.7136,16600000.0
2009-08-18 01:15:00,1.7135,1.71375,1.7135,1.71375,25100000.0
2009-08-18 01:16:00,1.71365,1.71395,1.71355,1.71385,62800000.0
2009-08-18 01:17:00,1.71385,1.71385,1.71375,1.71385,26000000.0
2009-08-18 01:18:00,1.71385,1.71385,1.7137,1.7137,11400000.0
2009-08-18 01:19:00,1.7137,1.7138,1.7135,1.7138,15800000.0
2009-08-18 01:20:00,1.7139,1.71435,1.7138,1.7138,43800000.0
2009-08-18 01:21:00,1.7139,1.7141,1.7138,1.7141,18100000.0
2009-08-18 01:22:00,1.7142,1.7142,1.71395,1.71395,10000000.0
2009-08-18 01:23:00,1.7138,1.71395,1.7137,1.71385,28000000.0
2009-08-18 01:24:00,1.7139,1.71405,1.71385,1.71405,12700000.0
2009-08-18 01:25:00,1.714,1.714,1.71385,1.71395,8300000.0
2009-08-18 01:26:00,1.7139,1.714,1.7139,1.714,11800000.0
2009-08-18 01:27:00,1.71395,1.7146,1.71395,1.7143,55700000.0
2009-08-18 01:28:00,1.7144,1.71445,1.7142,1.71445,19100000.0
2009-08-18 01:29:00,1.71465,1.71465,1.71435,1.71435,13000000.0
2009-08-18 01:30:00,1.7144,1.71465,1.7143,1.7145,44100000.0
2009-08-18 01:31:00,1.7144,1.71465,1.7141,1.71465,26200000.0
2009-08-18 01:32:00,1.71465,1.71465,1.71425,1.71435,15200000.0
2009-08-18 01:33:00,1.71435,1.7144,1.7143,1.7143,7000000.0
2009-08-18 01:34:00,1.7143,1.7146,1.71425,1.71435,8000000.0
2009-08-18 01:35:00,1.7142,1.7148,1.7142,1.71465,14300000.0
2009-08-18 01:36:00,1.71465,1.71505,1.71465,1.71505,11000000.0
2009-08-18 01:37:00,1.7149,1.7149,1.7146,1.71465,13000000.0
2009-08-18 01:38:00,1.71465,1.71465,1.71465,1.71465,1000000.0
2009-08-18 01:39:00,1.7146,1.71485,1.71395,1.7141,58400000.0
2009-08-18 01:40:00,1.71405,1.71405,1.7137,1.71405,16400000.0
2009-08-18 01:41:00,1.71395,1.71395,1.7138,1.7138,10000000.0
2009-08-18 01:42:00,1.7138,1.71395,1.7137,1.71395,12600000.0
2009-08-18 01:43:00,1.71385,1.71385,1.71335,1.71375,28700000.0
2009-08-18 01:44:00,1.71375,1.71375,1.7135,1.7135,10000000.0
2009-08-18 01:45:00,1.7135,1.714,1.7135,1.714,24800000.0
2009-08-18 01:46:00,1.71405,1.7141,1.71375,1.71375,19400000.0
2009-08-18 01:47:00,1.71375,1.71375,1.7134,1.7134,29800000.0
2009-08-18 01:48:00,1.71335,1.7137,1.7133,1.71335,26600000.0
2009-08-18 01:49:00,1.7133,1.71335,1.7133,1.71335,2000000.0
2009-08-18 01:50:00,1.71345,1.7135,1.71345,1.7135,3000000.0
2009-08-18 01:51:00,1.71345,1.71355,1.71285,1.7129,50200000.0
2009-08-18 01:52:00,1.713,1.713,1.71175,1.7125,141400000.0
2009-08-18 01:53:00,1.7125,1.71335,1.71235,1.713,98700000.0
2009-08-18 01:54:00,1.7129,1.71335,1.71285,1.71295,72800000.0
2009-08-18 01:55:00,1.71285,1.7132,1.7122,1.7131,82200000.0
2009-08-18 01:56:00,1.71315,1.7136,1.7128,1.71355,61000000.0
2009-08-18 01:57:00,1.7136,1.71395,1.71345,1.7137,90100000.0
2009-08-18 01:58:00,1.71365,1.71405,1.71345,1.71345,47600000.0
2009-08-18 01:59:00,1.71355,1.7136,1.71285,1.7134,60800000.0
2009-08-18 02:00:00,1.7128,1.7135,1.7124,1.7134,86800000.0
2009-08-18 02:01:00,1.7131,1.71335,1.7129,1.7131,77100000.0
2009-08-18 02:02:00,1.71315,1.71355,1.71285,1.7132,79000000.0
2009-08-18 02:03:00,1.7132,1.7135,1.71315,1.71335,54300000.0
2009-08-18 02:04:00,1.71335,1.71345,1.7126,1.713,61700000.0
2009-08-18 02:05:00,1.7131,1.7131,1.71255,1.7126,21000000.0
2009-08-18 02:06:00,1.7126,1.71295,1.7122,1.71245,58000000.0
2009-08-18 02:07:00,1.7125,1.7127,1.7119,1.71225,48400000.0
2009-08-18 02:08:00,1.71215,1.71275,1.7121,1.71215,99400000.0
2009-08-18 02:09:00,1.71225,1.71265,1.71205,1.71245,88800000.0
2009-08-18 02:10:00,1.7125,1.7129,1.71245,1.71245,71800000.0
2009-08-18 02:11:00,1.71245,1.71285,1.71245,1.7125,79200000.0
2009-08-18 02:12:00,1.71245,1.7127,1.7124,1.71245,35000000.0
2009-08-18 02:13:00,1.7125,1.71255,1.712,1.712,41000000.0
2009-08-18 02:14:00,1.7119,1.71235,1.7119,1.7119,81400000.0
2009-08-18 02:15:00,1.7119,1.71245,1.7118,1.71225,85600000.0
2009-08-18 02:16:00,1.71235,1.7125,1.712,1.71225,31200000.0
2009-08-18 02:17:00,1.7123,1.71265,1.7123,1.7126,32200000.0
2009-08-18 02:18:00,1.71265,1.71265,1.7121,1.7125,95500000.0
2009-08-18 02:19:00,1.71235,1.71275,1.71225,1.71265,83900000.0
2009-08-18 02:20:00,1.7126,1.71275,1.7123,1.71275,63500000.0
2009-08-18 02:21:00,1.71275,1.71305,1.7126,1.71305,45000000.0
2009-08-18 02:22:00,1.713,1.71315,1.7126,1.713,71500000.0
2009-08-18 02:23:00,1.71305,1.71315,1.71275,1.71305,57600000.0
2009-08-18 02:24:00,1.713,1.7134,1.7129,1.71315,115900000.0
2009-08-18 02:25:00,1.7131,1.71315,1.7128,1.71305,71200000.0
2009-08-18 02:26:00,1.713,1.71325,1.71295,1.71295,41200000.0
2009-08-18 02:27:00,1.71295,1.71325,1.7125,1.7127,61500000.0
2009-08-18 02:28:00,1.7126,1.71285,1.7121,1.7122,86400000.0
2009-08-18 02:29:00,1.71225,1.7128,1.71225,1.71255,63600000.0
2009-08-18 02:30:00,1.7126,1.71275,1.71235,1.7124,50900000.0
2009-08-18 02:31:00,1.71245,1.71265,1.71225,1.7126,49100000.0
2009-08-18 02:32:00,1.7126,1.7126,1.7122,1.71235,30700000.0
2009-08-18 02:33:00,1.7124,1.71265,1.71235,1.71265,15000000.0
2009-08-18 02:34:00,1.71265,1.71265,1.71235,1.71235,16000000.0
2009-08-18 02:35:00,1.7124,1.71245,1.7115,1.7119,56500000.0
2009-08-18 02:36:00,1.7119,1.7127,1.71165,1.7127,108800000.0
2009-08-18 02:37:00,1.7127,1.71295,1.7125,1.71265,47700000.0
2009-08-18 02:38:00,1.7126,1.71305,1.7121,1.71215,56700000.0
2009-08-18 02:39:00,1.71225,1.71265,1.7118,1.7118,53300000.0
2009-08-18 02:40:00,1.7117,1.7117,1.711,1.71105,87900000.0
2009-08-18 02:41:00,1.71105,1.71155,1.71075,1.71085,94900000.0
2009-08-18 02:42:00,1.7108,1.7116,1.7106,1.7115,114300000.0
2009-08-18 02:43:00,1.7114,1.7117,1.7112,1.7116,127800000.0
2009-08-18 02:44:00,1.71165,1.71175,1.71095,1.71115,74400000.0
2009-08-18 02:45:00,1.7112,1.7117,1.7111,1.71135,63300000.0
2009-08-18 02:46:00,1.7114,1.71165,1.7113,1.71145,80600000.0
2009-08-18 02:47:00,1.71155,1.71165,1.7111,1.7112,61200000.0
2009-08-18 02:48:00,1.71115,1.7113,1.711,1.7112,35100000.0
2009-08-18 02:49:00,1.7113,1.7115,1.7108,1.71095,89500000.0
2009-08-18 02:50:00,1.711,1.7112,1.7107,1.7109,82400000.0
2009-08-18 02:51:00,1.71095,1.71095,1.7105,1.7107,115000000.0
2009-08-18 02:52:00,1.71075,1.7108,1.71035,1.71035,74700000.0
2009-08-18 02:53:00,1.7104,1.7107,1.71035,1.7106,64600000.0
2009-08-18 02:54:00,1.7106,1.71085,1.7105,1.7105,34400000.0
2009-08-18 02:55:00,1.7104,1.7107,1.71025,1.71045,93500000.0
2009-08-18 02:56:00,1.7105,1.7109,1.7104,1.7109,46000000.0
2009-08-18 02:57:00,1.7108,1.71105,1.71065,1.71105,57200000.0
2009-08-18 02:58:00,1.7111,1.71125,1.7107,1.7107,67900000.0
2009-08-18 02:59:00,1.7107,1.71085,1.71045,1.71055,74500000.0
2009-08-18 03:00:00,1.71065,1.7111,1.71065,1.7109,79200000.0
2009-08-18 03:01:00,1.71095,1.7114,1.7109,1.7113,41200000.0
2009-08-18 03:02:00,1.7113,1.7113,1.71075,1.7112,111400000.0
2009-08-18 03:03:00,1.7112,1.7112,1.7108,1.7111,44500000.0
2009-08-18 03:04:00,1.7112,1.71135,1.711,1.71105,34100000.0
2009-08-18 03:05:00,1.7112,1.7112,1.71085,1.7109,37200000.0
2009-08-18 03:06:00,1.7112,1.7114,1.71085,1.71095,32900000.0
2009-08-18 03:07:00,1.7108,1.71095,1.7106,1.7108,83900000.0
2009-08-18 03:08:00,1.71085,1.71085,1.7103,1.7103,57500000.0
2009-08-18 03:09:00,1.7103,1.71055,1.71015,1.71035,27700000.0
2009-08-18 03:10:00,1.7103,1.7106,1.7102,1.7105,68000000.0
2009-08-18 03:11:00,1.71055,1.71065,1.7103,1.7105,54600000.0
2009-08-18 03:12:00,1.71055,1.71085,1.7103,1.7107,92300000.0
2009-08-18 03:13:00,1.71065,1.7112,1.71065,1.7111,43600000.0
2009-08-18 03:14:00,1.7111,1.7114,1.71085,1.7111,124200000.0
2009-08-18 03:15:00,1.7111,1.7111,1.7106,1.7109,108700000.0
2009-08-18 03:16:00,1.71105,1.7111,1.71085,1.7109,11500000.0
2009-08-18 03:17:00,1.71105,1.71115,1.71065,1.71065,50600000.0
2009-08-18 03:18:00,1.7107,1.71085,1.7106,1.71085,38000000.0
2009-08-18 03:19:00,1.7108,1.71085,1.7103,1.7103,29600000.0
2009-08-18 03:20:00,1.7103,1.71055,1.70985,1.70985,69500000.0
2009-08-18 03:21:00,1.70985,1.71005,1.70925,1.7094,43200000.0
2009-08-18 03:22:00,1.70935,1.70945,1.709,1.70925,67100000.0
2009-08-18 03:23:00,1.7093,1.7093,1.70855,1.70855,55800000.0
2009-08-18 03:24:00,1.70855,1.7088,1.7084,1.70855,69800000.0
2009-08-18 03:25:00,1.70855,1.70885,1.70855,1.7086,56900000.0
2009-08-18 03:26:00,1.7085,1.709,1.70845,1.709,69100000.0
2009-08-18 03:27:00,1.70905,1.7104,1.70905,1.7101,154400000.0
2009-08-18 03:28:00,1.7102,1.7106,1.7097,1.71045,124700000.0
2009-08-18 03:29:00,1.71045,1.7109,1.7099,1.7102,96600000.0
2009-08-18 03:30:00,1.7102,1.71315,1.71015,1.71235,180300000.0
2009-08-18 03:31:00,1.7127,1.7127,1.71105,1.7112,117600000.0
2009-08-18 03:32:00,1.7111,1.7115,1.7103,1.7111,194300000.0
2009-08-18 03:33:00,1.7111,1.7115,1.7108,1.71095,184900000.0
2009-08-18 03:34:00,1.7109,1.711,1.7096,1.7096,237000000.0
2009-08-18 03:35:00,1.7097,1.7098,1.70825,1.7094,261900000.0
2009-08-18 03:36:00,1.7094,1.7096,1.7088,1.709,193800000.0
2009-08-18 03:37:00,1.709,1.70925,1.70845,1.70925,247500000.0
2009-08-18 03:38:00,1.70925,1.71055,1.7091,1.7103,164400000.0
2009-08-18 03:39:00,1.71035,1.71075,1.71015,1.71065,80800000.0
2009-08-18 03:40:00,1.71075,1.7112,1.7105,1.7111,111400000.0
2009-08-18 03:41:00,1.7111,1.7123,1.71055,1.71225,138500000.0
2009-08-18 03:42:00,1.7124,1.71305,1.7121,1.71265,120200000.0
2009-08-18 03:43:00,1.7125,1.713,1.7122,1.7129,163400000.0
2009-08-18 03:44:00,1.7129,1.7134,1.7125,1.7134,126200000.0
2009-08-18 03:45:00,1.7134,1.71375,1.713,1.7134,154100000.0
2009-08-18 03:46:00,1.7134,1.7134,1.71265,1.7129,144600000.0
2009-08-18 03:47:00,1.7129,1.7133,1.7127,1.7128,116600000.0
2009-08-18 03:48:00,1.7128,1.71345,1.7122,1.71265,122000000.0
2009-08-18 03:49:00,1.71265,1.71275,1.7122,1.71225,72600000.0
2009-08-18 03:50:00,1.71225,1.71225,1.7112,1.71145,75500000.0
2009-08-18 03:51:00,1.7113,1.7116,1.71055,1.7107,101900000.0
2009-08-18 03:52:00,1.7108,1.7114,1.71055,1.7114,132200000.0
2009-08-18 03:53:00,1.7115,1.712,1.7114,1.7118,44100000.0
2009-08-18 03:54:00,1.71165,1.7118,1.7116,1.7117,32300000.0
2009-08-18 03:55:00,1.71175,1.71225,1.7117,1.71225,47600000.0
2009-08-18 03:56:00,1.7119,1.7123,1.7118,1.7121,66500000.0
2009-08-18 03:57:00,1.7121,1.7122,1.71095,1.71095,70800000.0
2009-08-18 03:58:00,1.711,1.71165,1.71095,1.71135,70000000.0
2009-08-18 03:59:00,1.7112,1.71125,1.7106,1.71075,60500000.0
2009-08-18 04:00:00,1.71075,1.71135,1.71075,1.71135,61800000.0
2009-08-18 04:01:00,1.71135,1.7116,1.71065,1.71105,102500000.0
2009-08-18 04:02:00,1.711,1.7112,1.71085,1.71105,61800000.0
2009-08-18 04:03:00,1.71095,1.71155,1.71095,1.71145,87000000.0
2009-08-18 04:04:00,1.71145,1.7118,1.71115,1.71165,44300000.0
2009-08-18 04:05:00,1.71155,1.7121,1.7111,1.712,106700000.0
2009-08-18 04:06:00,1.712,1.7123,1.7117,1.7122,105700000.0
2009-08-18 04:07:00,1.7122,1.7122,1.7119,1.7121,55900000.0
2009-08-18 04:08:00,1.7121,1.71225,1.7119,1.7122,98700000.0
2009-08-18 04:09:00,1.7124,1.7124,1.7122,1.7122,33400000.0
2009-08-18 04:10:00,1.7122,1.7123,1.7117,1.7117,66900000.0
2009-08-18 04:11:00,1.7118,1.7125,1.7117,1.7124,58600000.0
2009-08-18 04:12:00,1.7123,1.71245,1.7117,1.71175,102100000.0
2009-08-18 04:13:00,1.71175,1.7118,1.71115,1.7117,72500000.0
2009-08-18 04:14:00,1.7116,1.71195,1.7116,1.71175,22700000.0
2009-08-18 04:15:00,1.71185,1.712,1.7118,1.7119,22400000.0
2009-08-18 04:16:00,1.71185,1.71185,1.7115,1.71185,57500000.0
2009-08-18 04:17:00,1.71195,1.7123,1.71185,1.7119,98200000.0
2009-08-18 04:18:00,1.7119,1.71215,1.7113,1.7114,82900000.0
2009-08-18 04:19:00,1.71135,1.71195,1.71115,1.7112,101100000.0
2009-08-18 04:20:00,1.71125,1.71175,1.7109,1.711,84500000.0
2009-08-18 04:21:00,1.7111,1.71135,1.7109,1.7109,66300000.0
2009-08-18 04:22:00,1.7109,1.711,1.7106,1.7109,38000000.0
2009-08-18 04:23:00,1.7108,1.71115,1.7107,1.71075,89400000.0
2009-08-18 04:24:00,1.71065,1.71095,1.7103,1.71085,91200000.0
2009-08-18 04:25:00,1.71085,1.71125,1.71065,1.71105,79600000.0
2009-08-18 04:26:00,1.711,1.711,1.71055,1.71095,57800000.0
2009-08-18 04:27:00,1.711,1.7117,1.7108,1.71105,66200000.0
2009-08-18 04:28:00,1.7111,1.71125,1.71105,1.71105,29900000.0
2009-08-18 04:29:00,1.71105,1.7115,1.71075,1.71135,106100000.0
2009-08-18 04:30:00,1.71095,1.7113,1.71095,1.71115,60100000.0
2009-08-18 04:31:00,1.7111,1.7114,1.71075,1.7111,104600000.0
2009-08-18 04:32:00,1.7111,1.7114,1.71085,1.7112,92300000.0
2009-08-18 04:33:00,1.7112,1.7116,1.71035,1.71035,99600000.0
2009-08-18 04:34:00,1.71035,1.7114,1.71035,1.7114,116000000.0
2009-08-18 04:35:00,1.7114,1.71145,1.711,1.71125,48800000.0
2009-08-18 04:36:00,1.7112,1.7114,1.71115,1.7114,17500000.0
2009-08-18 04:37:00,1.7114,1.7115,1.7113,1.71145,11600000.0
2009-08-18 04:38:00,1.7114,1.7114,1.711,1.71125,66400000.0
2009-08-18 04:39:00,1.7113,1.71135,1.7108,1.7113,60200000.0
2009-08-18 04:40:00,1.71135,1.71145,1.71095,1.71135,67500000.0
2009-08-18 04:41:00,1.7114,1.7117,1.71115,1.7116,58500000.0
2009-08-18 04:42:00,1.7117,1.71195,1.7116,1.7119,18000000.0
2009-08-18 04:43:00,1.7118,1.7121,1.7114,1.7114,67900000.0
2009-08-18 04:44:00,1.71135,1.71155,1.71105,1.71155,69100000.0
2009-08-18 04:45:00,1.71155,1.71185,1.7115,1.7118,49500000.0
2009-08-18 04:46:00,1.71185,1.71195,1.71145,1.71145,61500000.0
2009-08-18 04:47:00,1.71155,1.7117,1.711,1.711,75800000.0
2009-08-18 04:48:00,1.71105,1.7115,1.711,1.7115,57800000.0
2009-08-18 04:49:00,1.71135,1.71145,1.71135,1.71145,11200000.0
2009-08-18 04:50:00,1.7114,1.7116,1.71125,1.7115,43200000.0
2009-08-18 04:51:00,1.7114,1.71155,1.71135,1.71155,70000000.0
2009-08-18 04:52:00,1.7117,1.7127,1.7116,1.7123,132900000.0
2009-08-18 04:53:00,1.7124,1.7124,1.7113,1.712,125900000.0
2009-08-18 04:54:00,1.7119,1.71235,1.71185,1.7121,69000000.0
2009-08-18 04:55:00,1.712,1.7122,1.7117,1.7119,97700000.0
2009-08-18 04:56:00,1.71195,1.71265,1.71195,1.7126,64900000.0
2009-08-18 04:57:00,1.7126,1.71265,1.7123,1.7124,54000000.0
2009-08-18 04:58:00,1.71245,1.71245,1.71205,1.71225,79200000.0
2009-08-18 04:59:00,1.7123,1.7129,1.7121,1.71285,106600000.0
2009-08-18 05:00:00,1.713,1.71315,1.7128,1.71285,48500000.0
2009-08-18 05:01:00,1.71285,1.71335,1.71275,1.71315,92000000.0
2009-08-18 05:02:00,1.7131,1.71355,1.7131,1.71355,90600000.0
2009-08-18 05:03:00,1.7134,1.7136,1.7132,1.7133,65800000.0
2009-08-18 05:04:00,1.71325,1.71355,1.71305,1.71315,68400000.0
2009-08-18 05:05:00,1.71295,1.7134,1.71295,1.7133,43500000.0
2009-08-18 05:06:00,1.7133,1.7135,1.71325,1.7135,35800000.0
2009-08-18 05:07:00,1.7135,1.7135,1.71315,1.7134,39300000.0
2009-08-18 05:08:00,1.7133,1.7133,1.7131,1.71325,27300000.0
2009-08-18 05:09:00,1.71315,1.71355,1.7131,1.7135,57500000.0
2009-08-18 05:10:00,1.7135,1.7138,1.7126,1.7132,84600000.0
2009-08-18 05:11:00,1.7133,1.7137,1.7131,1.7134,61100000.0
2009-08-18 05:12:00,1.7134,1.7138,1.7134,1.7137,48600000.0
2009-08-18 05:13:00,1.71375,1.714,1.7135,1.7136,52000000.0
2009-08-18 05:14:00,1.71365,1.71405,1.71355,1.7138,75100000.0
2009-08-18 05:15:00,1.71375,1.71395,1.7136,1.7136,29700000.0
2009-08-18 05:16:00,1.7136,1.714,1.7135,1.71355,69000000.0
2009-08-18 05:17:00,1.7137,1.71415,1.71365,1.71415,46800000.0
2009-08-18 05:18:00,1.71415,1.7143,1.7137,1.714,116100000.0
2009-08-18 05:19:00,1.7141,1.7142,1.7139,1.714,80200000.0
2009-08-18 05:20:00,1.71395,1.71415,1.71345,1.7135,63400000.0
2009-08-18 05:21:00,1.71345,1.71405,1.71315,1.7134,162000000.0
2009-08-18 05:22:00,1.7135,1.7135,1.7128,1.71295,88000000.0
2009-08-18 05:23:00,1.713,1.7134,1.713,1.7133,43700000.0
2009-08-18 05:24:00,1.7134,1.7137,1.71335,1.7137,60100000.0
2009-08-18 05:25:00,1.71375,1.71385,1.7136,1.7137,77000000.0
2009-08-18 05:26:00,1.7138,1.7138,1.7132,1.7132,89700000.0
2009-08-18 05:27:00,1.71325,1.71375,1.7132,1.71325,65500000.0
2009-08-18 05:28:00,1.7133,1.7138,1.71325,1.71325,67900000.0
2009-08-18 05:29:00,1.71335,1.7135,1.71295,1.71295,76500000.0
2009-08-18 05:30:00,1.7131,1.7133,1.71265,1.71295,136400000.0
2009-08-18 05:31:00,1.7128,1.71335,1.7126,1.71275,80500000.0
2009-08-18 05:32:00,1.71285,1.7131,1.7127,1.7129,40000000.0
2009-08-18 05:33:00,1.7129,1.7134,1.71285,1.7134,56900000.0
2009-08-18 05:34:00,1.71335,1.7137,1.71325,1.7135,83900000.0
2009-08-18 05:35:00,1.7135,1.7137,1.7133,1.71365,74900000.0
2009-08-18 05:36:00,1.71365,1.7138,1.71345,1.71355,68700000.0
2009-08-18 05:37:00,1.7136,1.7138,1.71345,1.7136,41400000.0
2009-08-18 05:38:00,1.7136,1.7138,1.7136,1.71365,16200000.0
2009-08-18 05:39:00,1.7136,1.7138,1.7131,1.7131,72100000.0
2009-08-18 05:40:00,1.71305,1.7132,1.713,1.7131,19600000.0
2009-08-18 05:41:00,1.71315,1.71335,1.7131,1.71325,24600000.0
2009-08-18 05:42:00,1.71325,1.7133,1.71305,1.71315,32000000.0
2009-08-18 05:43:00,1.71325,1.71325,1.71315,1.71325,13000000.0
2009-08-18 05:44:00,1.7131,1.71315,1.71265,1.71275,29800000.0
2009-08-18 05:45:00,1.7125,1.71295,1.71235,1.71285,67900000.0
2009-08-18 05:46:00,1.7129,1.7131,1.7124,1.71275,65000000.0
2009-08-18 05:47:00,1.71235,1.7137,1.71235,1.7132,91100000.0
2009-08-18 05:48:00,1.7133,1.71375,1.71315,1.71345,78300000.0
2009-08-18 05:49:00,1.7134,1.7137,1.7131,1.7134,137300000.0
2009-08-18 05:50:00,1.71345,1.7136,1.7133,1.7136,74700000.0
2009-08-18 05:51:00,1.71355,1.71405,1.71355,1.7138,43500000.0
2009-08-18 05:52:00,1.71375,1.7138,1.7136,1.7137,19700000.0
2009-08-18 05:53:00,1.7138,1.7138,1.7135,1.7136,21600000.0
2009-08-18 05:54:00,1.7135,1.71365,1.7134,1.71365,20000000.0
2009-08-18 05:55:00,1.7137,1.71385,1.7133,1.7133,34300000.0
2009-08-18 05:56:00,1.7133,1.71345,1.71325,1.7133,16000000.0
2009-08-18 05:57:00,1.7133,1.7135,1.71285,1.71295,42000000.0
2009-08-18 05:58:00,1.71285,1.7129,1.7126,1.7126,22700000.0
2009-08-18 05:59:00,1.7127,1.71295,1.7122,1.71235,54500000.0
2009-08-18 06:00:00,1.71245,1.71295,1.71225,1.71295,49200000.0
2009-08-18 06:01:00,1.71265,1.713,1.71265,1.71285,66000000.0
2009-08-18 06:02:00,1.71275,1.7133,1.7127,1.7133,61800000.0
2009-08-18 06:03:00,1.7132,1.7132,1.71255,1.71295,75400000.0
2009-08-18 06:04:00,1.713,1.71305,1.7127,1.7128,48600000.0
2009-08-18 06:05:00,1.7128,1.7131,1.7128,1.71305,29300000.0
2009-08-18 06:06:00,1.71315,1.71315,1.713,1.71315,33000000.0
2009-08-18 06:07:00,1.71315,1.71315,1.7128,1.71295,51200000.0
2009-08-18 06:08:00,1.7129,1.71295,1.71285,1.71295,15000000.0
2009-08-18 06:09:00,1.71285,1.71345,1.71275,1.71325,105900000.0
2009-08-18 06:10:00,1.7132,1.7132,1.71265,1.713,80800000.0
2009-08-18 06:11:00,1.7131,1.7131,1.7128,1.713,58000000.0
2009-08-18 06:12:00,1.71305,1.71315,1.7129,1.71315,48800000.0
2009-08-18 06:13:00,1.71315,1.71315,1.71255,1.7128,93200000.0
2009-08-18 06:14:00,1.7128,1.71295,1.71225,1.71295,101300000.0
2009-08-18 06:15:00,1.71295,1.71335,1.71295,1.713,68800000.0
2009-08-18 06:16:00,1.71285,1.7131,1.7126,1.7126,31200000.0
2009-08-18 06:17:00,1.7126,1.71275,1.7122,1.7127,90000000.0
2009-08-18 06:18:00,1.71265,1.7128,1.7124,1.7126,88600000.0
2009-08-18 06:19:00,1.71265,1.71355,1.71265,1.71265,57900000.0
2009-08-18 06:20:00,1.71255,1.71375,1.7125,1.71365,52400000.0
2009-08-18 06:21:00,1.7133,1.71345,1.7129,1.7131,35000000.0
2009-08-18 06:22:00,1.71305,1.71305,1.7126,1.7127,19000000.0
2009-08-18 06:23:00,1.71275,1.7129,1.71265,1.7128,36100000.0
2009-08-18 06:24:00,1.7128,1.7132,1.7128,1.71285,47400000.0
2009-08-18 06:25:00,1.7129,1.7131,1.71265,1.713,137100000.0
2009-08-18 06:26:00,1.713,1.7135,1.7129,1.7134,53100000.0
2009-08-18 06:27:00,1.71345,1.71385,1.7134,1.71355,47800000.0
2009-08-18 06:28:00,1.71355,1.7136,1.7133,1.7134,58800000.0
2009-08-18 06:29:00,1.71335,1.71365,1.7132,1.71365,19200000.0
2009-08-18 06:30:00,1.7136,1.71365,1.71325,1.7134,37000000.0
2009-08-18 06:31:00,1.7134,1.71355,1.71325,1.71355,32800000.0
2009-08-18 06:32:00,1.7134,1.71345,1.7131,1.7132,39200000.0
2009-08-18 06:33:00,1.71325,1.7137,1.71325,1.7135,40300000.0
2009-08-18 06:34:00,1.7136,1.71395,1.7135,1.7135,37400000.0
2009-08-18 06:35:00,1.7136,1.71375,1.7134,1.7135,69300000.0
2009-08-18 06:36:00,1.7135,1.7135,1.7134,1.71345,30400000.0
2009-08-18 06:37:00,1.7134,1.7135,1.71315,1.71315,81100000.0
2009-08-18 06:38:00,1.7131,1.71365,1.71305,1.7134,124800000.0
2009-08-18 06:39:00,1.7133,1.7134,1.713,1.713,58500000.0
2009-08-18 06:40:00,1.71315,1.7133,1.71315,1.71325,42200000.0
2009-08-18 06:41:00,1.7132,1.7132,1.71295,1.71305,26800000.0
2009-08-18 06:42:00,1.71305,1.7131,1.71305,1.7131,4000000.0
2009-08-18 06:43:00,1.713,1.7131,1.7129,1.71295,54200000.0
2009-08-18 06:44:00,1.713,1.7135,1.71295,1.7135,158300000.0
2009-08-18 06:45:00,1.7135,1.71365,1.71335,1.71335,98400000.0
2009-08-18 06:46:00,1.71345,1.71375,1.71335,1.7137,59000000.0
2009-08-18 06:47:00,1.71375,1.71395,1.71375,1.7138,54500000.0
2009-08-18 06:48:00,1.7137,1.71405,1.71365,1.7139,124200000.0
2009-08-18 06:49:00,1.7139,1.71435,1.7139,1.71435,39600000.0
2009-08-18 06:50:00,1.7145,1.71455,1.71405,1.7142,54100000.0
2009-08-18 06:51:00,1.7142,1.71425,1.71385,1.71385,73800000.0
2009-08-18 06:52:00,1.71375,1.714,1.7136,1.7137,48700000.0
2009-08-18 06:53:00,1.7136,1.7136,1.713,1.71355,63700000.0
2009-08-18 06:54:00,1.7136,1.7136,1.71315,1.7132,58200000.0
2009-08-18 06:55:00,1.7132,1.7137,1.7132,1.71365,56000000.0
2009-08-18 06:56:00,1.7137,1.7137,1.7134,1.71355,32000000.0
2009-08-18 06:57:00,1.7136,1.71415,1.7136,1.7139,53600000.0
2009-08-18 06:58:00,1.71395,1.714,1.7136,1.71365,39100000.0
2009-08-18 06:59:00,1.71355,1.7137,1.71315,1.7137,50600000.0
2009-08-18 07:00:00,1.7137,1.71375,1.71295,1.7131,73700000.0
2009-08-18 07:01:00,1.71305,1.7134,1.713,1.7133,76000000.0
2009-08-18 07:02:00,1.71335,1.71365,1.7129,1.71335,125600000.0
2009-08-18 07:03:00,1.7134,1.7134,1.71335,1.7134,12100000.0
2009-08-18 07:04:00,1.71335,1.7135,1.7128,1.7132,71100000.0
2009-08-18 07:05:00,1.7132,1.7132,1.71265,1.7127,66100000.0
2009-08-18 07:06:00,1.7126,1.7129,1.71255,1.7129,62500000.0
2009-08-18 07:07:00,1.71285,1.7131,1.7128,1.71285,31700000.0
2009-08-18 07:08:00,1.71295,1.71315,1.71275,1.71315,39300000.0
2009-08-18 07:09:00,1.7131,1.71345,1.713,1.7133,63900000.0
2009-08-18 07:10:00,1.7133,1.71345,1.713,1.71345,61200000.0
2009-08-18 07:11:00,1.7133,1.7137,1.71325,1.7137,74400000.0
2009-08-18 07:12:00,1.7137,1.7139,1.7136,1.71365,28000000.0
2009-08-18 07:13:00,1.7137,1.71405,1.71345,1.71395,49100000.0
2009-08-18 07:14:00,1.714,1.71415,1.7138,1.71395,25600000.0
2009-08-18 07:15:00,1.714,1.714,1.71385,1.71395,40600000.0
2009-08-18 07:16:00,1.714,1.71455,1.71395,1.7145,44000000.0
2009-08-18 07:17:00,1.71445,1.71455,1.71425,1.71445,37800000.0
2009-08-18 07:18:00,1.7145,1.7147,1.7141,1.71455,68800000.0
2009-08-18 07:19:00,1.7146,1.71475,1.71435,1.7144,53500000.0
2009-08-18 07:20:00,1.7144,1.71445,1.714,1.71415,29800000.0
2009-08-18 07:21:00,1.71415,1.7144,1.71355,1.71385,67000000.0
2009-08-18 07:22:00,1.7139,1.71395,1.7136,1.7137,74400000.0
2009-08-18 07:23:00,1.7138,1.714,1.71315,1.71325,101900000.0
2009-08-18 07:24:00,1.71325,1.71345,1.71285,1.713,94600000.0
2009-08-18 07:25:00,1.7128,1.71295,1.71175,1.71175,89200000.0
2009-08-18 07:26:00,1.712,1.7126,1.712,1.7121,93500000.0
2009-08-18 07:27:00,1.71195,1.7122,1.7114,1.7118,77100000.0
2009-08-18 07:28:00,1.71165,1.71165,1.71125,1.71145,67100000.0
2009-08-18 07:29:00,1.7115,1.71215,1.71145,1.7121,82000000.0
2009-08-18 07:30:00,1.7121,1.71235,1.7119,1.71235,80100000.0
2009-08-18 07:31:00,1.7123,1.71285,1.7121,1.71255,107800000.0
2009-08-18 07:32:00,1.7126,1.71275,1.71185,1.7121,140000000.0
2009-08-18 07:33:00,1.7122,1.7125,1.71215,1.7123,46200000.0
2009-08-18 07:34:00,1.7123,1.7125,1.71215,1.71245,22700000.0
2009-08-18 07:35:00,1.7125,1.7128,1.7124,1.7125,52300000.0
2009-08-18 07:36:00,1.7125,1.7128,1.7123,1.71255,72600000.0
2009-08-18 07:37:00,1.7125,1.7134,1.71215,1.7131,113800000.0
2009-08-18 07:38:00,1.7131,1.71335,1.71295,1.71295,54400000.0
2009-08-18 07:39:00,1.71295,1.71295,1.7124,1.71275,76300000.0
2009-08-18 07:40:00,1.71265,1.71315,1.71235,1.713,96500000.0
2009-08-18 07:41:00,1.713,1.713,1.7128,1.7129,85100000.0
2009-08-18 07:42:00,1.71295,1.71305,1.71285,1.71285,40700000.0
2009-08-18 07:43:00,1.7129,1.713,1.7127,1.7127,61400000.0
2009-08-18 07:44:00,1.7128,1.7128,1.7126,1.71275,48800000.0
2009-08-18 07:45:00,1.7127,1.71305,1.7122,1.71255,95700000.0
2009-08-18 07:46:00,1.7126,1.7127,1.712,1.71225,82400000.0
2009-08-18 07:47:00,1.71215,1.71275,1.712,1.71265,75300000.0
2009-08-18 07:48:00,1.7125,1.7126,1.71215,1.71225,63900000.0
2009-08-18 07:49:00,1.71225,1.7125,1.7119,1.71245,51900000.0
2009-08-18 07:50:00,1.71245,1.7125,1.71205,1.7122,71500000.0
2009-08-18 07:51:00,1.7122,1.71235,1.71195,1.71225,86000000.0
2009-08-18 07:52:00,1.7123,1.7127,1.71225,1.7125,49300000.0
2009-08-18 07:53:00,1.71255,1.71275,1.7122,1.7126,104200000.0
2009-08-18 07:54:00,1.71265,1.71275,1.71225,1.71225,98000000.0
2009-08-18 07:55:00,1.7122,1.7129,1.71205,1.7125,120800000.0
2009-08-18 07:56:00,1.7125,1.71305,1.7125,1.7127,85900000.0
2009-08-18 07:57:00,1.7127,1.71295,1.7126,1.7127,95000000.0
2009-08-18 07:58:00,1.7127,1.71275,1.7121,1.71235,105400000.0
2009-08-18 07:59:00,1.7122,1.7128,1.7121,1.7125,108600000.0
2009-08-18 08:00:00,1.7125,1.7128,1.71205,1.71255,162300000.0
2009-08-18 08:01:00,1.71255,1.7127,1.712,1.7124,141400000.0
2009-08-18 08:02:00,1.7122,1.71255,1.7121,1.71235,217500000.0
2009-08-18 08:03:00,1.71235,1.71255,1.7121,1.7125,144500000.0
2009-08-18 08:04:00,1.7126,1.7126,1.7119,1.7121,168200000.0
2009-08-18 08:05:00,1.712,1.7121,1.7117,1.7119,103600000.0
2009-08-18 08:06:00,1.7121,1.7121,1.7114,1.7118,102300000.0
2009-08-18 08:07:00,1.71185,1.7119,1.71155,1.7116,90900000.0
2009-08-18 08:08:00,1.7115,1.7117,1.7115,1.71165,43800000.0
2009-08-18 08:09:00,1.71175,1.7123,1.7115,1.7122,79200000.0
2009-08-18 08:10:00,1.71225,1.71235,1.7116,1.7119,90600000.0
2009-08-18 08:11:00,1.712,1.712,1.71155,1.71155,43200000.0
2009-08-18 08:12:00,1.7116,1.71215,1.7116,1.71185,108400000.0
2009-08-18 08:13:00,1.71205,1.7123,1.7118,1.71205,93100000.0
2009-08-18 08:14:00,1.7119,1.71235,1.7118,1.7119,95000000.0
2009-08-18 08:15:00,1.7118,1.712,1.7115,1.71155,94800000.0
2009-08-18 08:16:00,1.7116,1.7117,1.71095,1.71115,39200000.0
2009-08-18 08:17:00,1.71115,1.71135,1.711,1.711,92700000.0
2009-08-18 08:18:00,1.711,1.71125,1.7109,1.71115,109500000.0
2009-08-18 08:19:00,1.7112,1.7112,1.7109,1.711,102500000.0
2009-08-18 08:20:00,1.711,1.711,1.71035,1.71085,98700000.0
2009-08-18 08:21:00,1.7108,1.71105,1.71045,1.71075,184300000.0
2009-08-18 08:22:00,1.7108,1.7109,1.71045,1.7106,163600000.0
2009-08-18 08:23:00,1.71055,1.7109,1.71045,1.7108,96300000.0
2009-08-18 08:24:00,1.7107,1.7111,1.71025,1.71045,206000000.0
2009-08-18 08:25:00,1.7105,1.71055,1.7101,1.7101,126400000.0
2009-08-18 08:26:00,1.7102,1.71025,1.7101,1.71015,83700000.0
2009-08-18 08:27:00,1.7102,1.711,1.7101,1.711,107900000.0
2009-08-18 08:28:00,1.7109,1.71115,1.71045,1.71075,70000000.0
2009-08-18 08:29:00,1.7106,1.7112,1.7106,1.71085,119300000.0
2009-08-18 08:30:00,1.71085,1.71105,1.7106,1.7108,65200000.0
2009-08-18 08:31:00,1.7109,1.71135,1.7108,1.71135,107500000.0
2009-08-18 08:32:00,1.71135,1.71155,1.71095,1.7115,115300000.0
2009-08-18 08:33:00,1.71155,1.7118,1.7111,1.7113,101900000.0
2009-08-18 08:34:00,1.71145,1.71155,1.7105,1.7105,99700000.0
2009-08-18 08:35:00,1.7105,1.7112,1.7105,1.71115,111400000.0
2009-08-18 08:36:00,1.71115,1.7113,1.71055,1.71075,87100000.0
2009-08-18 08:37:00,1.71075,1.71125,1.7105,1.71105,52400000.0
2009-08-18 08:38:00,1.711,1.71115,1.7107,1.7107,50900000.0
2009-08-18 08:39:00,1.7107,1.71075,1.71,1.71035,108200000.0
2009-08-18 08:40:00,1.71035,1.71035,1.7101,1.71035,45300000.0
2009-08-18 08:41:00,1.7103,1.71065,1.70995,1.7103,67300000.0
2009-08-18 08:42:00,1.71025,1.71045,1.7101,1.71015,73200000.0
2009-08-18 08:43:00,1.71015,1.71025,1.7095,1.7097,54900000.0
2009-08-18 08:44:00,1.70965,1.70985,1.70955,1.70985,38700000.0
2009-08-18 08:45:00,1.70985,1.7101,1.7096,1.71,42900000.0
2009-08-18 08:46:00,1.71,1.71005,1.70955,1.71005,112900000.0
2009-08-18 08:47:00,1.71005,1.7104,1.7099,1.7104,99700000.0
2009-08-18 08:48:00,1.7103,1.7105,1.7101,1.7103,103300000.0
2009-08-18 08:49:00,1.71015,1.71065,1.71005,1.7106,119100000.0
2009-08-18 08:50:00,1.7107,1.71085,1.7103,1.7104,71600000.0
2009-08-18 08:51:00,1.7105,1.7107,1.7101,1.71035,101400000.0
2009-08-18 08:52:00,1.71035,1.71075,1.7103,1.71055,120100000.0
2009-08-18 08:53:00,1.7107,1.71095,1.71055,1.71085,125000000.0
2009-08-18 08:54:00,1.71085,1.711,1.71065,1.71075,49900000.0
2009-08-18 08:55:00,1.71075,1.71095,1.7104,1.71095,114500000.0
2009-08-18 08:56:00,1.71095,1.7113,1.71065,1.71075,118900000.0
2009-08-18 08:57:00,1.71075,1.711,1.7103,1.71045,87700000.0
2009-08-18 08:58:00,1.71015,1.7104,1.70975,1.7098,113100000.0
2009-08-18 08:59:00,1.70985,1.71035,1.7094,1.7094,100300000.0
2009-08-18 09:00:00,1.70945,1.70985,1.70925,1.70945,111800000.0
2009-08-18 09:01:00,1.70955,1.7098,1.7091,1.70945,132000000.0
2009-08-18 09:02:00,1.70945,1.70955,1.7082,1.70885,84400000.0
2009-08-18 09:03:00,1.70895,1.70895,1.7083,1.7084,108000000.0
2009-08-18 09:04:00,1.7085,1.70925,1.7084,1.709,93200000.0
2009-08-18 09:05:00,1.7089,1.70935,1.7089,1.70935,56100000.0
2009-08-18 09:06:00,1.7092,1.7095,1.70875,1.709,107700000.0
2009-08-18 09:07:00,1.70905,1.70925,1.70865,1.7088,121400000.0
2009-08-18 09:08:00,1.70875,1.7088,1.70835,1.7086,106300000.0
2009-08-18 09:09:00,1.7086,1.70885,1.7084,1.7085,122000000.0
2009-08-18 09:10:00,1.70855,1.70935,1.7085,1.70905,120700000.0
2009-08-18 09:11:00,1.70915,1.70915,1.70875,1.70875,84700000.0
2009-08-18 09:12:00,1.70875,1.70895,1.70825,1.70845,114900000.0
2009-08-18 09:13:00,1.7086,1.70915,1.70845,1.709,81000000.0
2009-08-18 09:14:00,1.7091,1.7096,1.709,1.70935,129900000.0
2009-08-18 09:15:00,1.7094,1.7095,1.7088,1.70945,138700000.0
2009-08-18 09:16:00,1.7095,1.71005,1.7091,1.70985,96100000.0
2009-08-18 09:17:00,1.7098,1.7103,1.7091,1.7093,125100000.0
2009-08-18 09:18:00,1.7093,1.7099,1.709,1.70985,96300000.0
2009-08-18 09:19:00,1.7098,1.71025,1.7098,1.71015,91400000.0
2009-08-18 09:20:00,1.7102,1.7102,1.71005,1.7102,58600000.0
2009-08-18 09:21:00,1.71005,1.71045,1.70985,1.7103,96900000.0
2009-08-18 09:22:00,1.71035,1.711,1.71015,1.71075,129700000.0
2009-08-18 09:23:00,1.71075,1.71085,1.7102,1.7106,93800000.0
2009-08-18 09:24:00,1.71065,1.7107,1.70995,1.71,54500000.0
2009-08-18 09:25:00,1.70985,1.7102,1.70965,1.7099,74800000.0
2009-08-18 09:26:00,1.71005,1.7103,1.70995,1.70995,79000000.0
2009-08-18 09:27:00,1.71,1.7104,1.70985,1.7103,35200000.0
2009-08-18 09:28:00,1.7103,1.7106,1.7101,1.71025,71300000.0
2009-08-18 09:29:00,1.7102,1.71085,1.7102,1.71025,77800000.0
2009-08-18 09:30:00,1.71025,1.7107,1.71025,1.7105,85200000.0
2009-08-18 09:31:00,1.71045,1.7107,1.7102,1.7104,44400000.0
2009-08-18 09:32:00,1.7104,1.7105,1.71005,1.71005,55600000.0
2009-08-18 09:33:00,1.71005,1.7103,1.7097,1.70995,88600000.0
2009-08-18 09:34:00,1.71,1.71005,1.7096,1.70995,74800000.0
2009-08-18 09:35:00,1.70995,1.71015,1.7098,1.71005,80200000.0
2009-08-18 09:36:00,1.70985,1.70995,1.70965,1.7099,77000000.0
2009-08-18 09:37:00,1.7099,1.7105,1.7099,1.7105,85600000.0
2009-08-18 09:38:00,1.71035,1.71065,1.71025,1.7106,75700000.0
2009-08-18 09:39:00,1.7105,1.7107,1.71025,1.71035,91600000.0
2009-08-18 09:40:00,1.71035,1.7105,1.70975,1.71005,92500000.0
2009-08-18 09:41:00,1.71005,1.71065,1.70985,1.71055,94700000.0
2009-08-18 09:42:00,1.71055,1.71075,1.71025,1.71035,52900000.0
2009-08-18 09:43:00,1.71045,1.71065,1.7102,1.7103,30600000.0
2009-08-18 09:44:00,1.71035,1.7109,1.71035,1.7108,87000000.0
2009-08-18 09:45:00,1.7108,1.71125,1.7107,1.7111,138400000.0
2009-08-18 09:46:00,1.71125,1.71145,1.71105,1.7114,95300000.0
2009-08-18 09:47:00,1.7115,1.71175,1.71125,1.7117,42800000.0
2009-08-18 09:48:00,1.7117,1.7118,1.7114,1.7114,46100000.0
2009-08-18 09:49:00,1.7114,1.7116,1.7113,1.71135,18000000.0
2009-08-18 09:50:00,1.7111,1.7114,1.711,1.7114,62100000.0
2009-08-18 09:51:00,1.71135,1.71135,1.7109,1.7112,40700000.0
2009-08-18 09:52:00,1.71105,1.7113,1.71075,1.71075,39000000.0
2009-08-18 09:53:00,1.71085,1.71135,1.71075,1.7112,45300000.0
2009-08-18 09:54:00,1.71125,1.71135,1.7112,1.71125,31000000.0
2009-08-18 09:55:00,1.7114,1.7115,1.7112,1.71125,45300000.0
2009-08-18 09:56:00,1.7111,1.7114,1.711,1.71105,47100000.0
2009-08-18 09:57:00,1.711,1.71115,1.71085,1.71105,53400000.0
2009-08-18 09:58:00,1.711,1.71125,1.7108,1.7111,52500000.0
2009-08-18 09:59:00,1.7112,1.7115,1.71055,1.7112,83600000.0
2009-08-18 10:00:00,1.7114,1.7114,1.71075,1.7108,46600000.0
2009-08-18 10:01:00,1.71085,1.71085,1.7105,1.7107,65100000.0
2009-08-18 10:02:00,1.7107,1.7111,1.71065,1.71095,75700000.0
2009-08-18 10:03:00,1.711,1.711,1.71075,1.71075,53200000.0
2009-08-18 10:04:00,1.7108,1.71115,1.71055,1.711,52500000.0
2009-08-18 10:05:00,1.711,1.71135,1.71085,1.711,73200000.0
2009-08-18 10:06:00,1.7112,1.7116,1.71115,1.71155,72300000.0
2009-08-18 10:07:00,1.71165,1.71205,1.7115,1.712,87400000.0
2009-08-18 10:08:00,1.71205,1.71235,1.7116,1.7117,64400000.0
2009-08-18 10:09:00,1.71175,1.71225,1.71165,1.71225,69100000.0
2009-08-18 10:10:00,1.71215,1.7124,1.7119,1.71205,83100000.0
2009-08-18 10:11:00,1.71205,1.7121,1.71175,1.71205,49400000.0
2009-08-18 10:12:00,1.71195,1.71215,1.7118,1.71205,45900000.0
2009-08-18 10:13:00,1.7119,1.7119,1.71135,1.7116,73100000.0
2009-08-18 10:14:00,1.7116,1.7116,1.7114,1.7116,43800000.0
2009-08-18 10:15:00,1.71145,1.7119,1.7113,1.71145,96500000.0
2009-08-18 10:16:00,1.7114,1.7117,1.71135,1.71145,46400000.0
2009-08-18 10:17:00,1.71145,1.7126,1.71145,1.7126,100400000.0
2009-08-18 10:18:00,1.7125,1.71265,1.7117,1.7123,56000000.0
2009-08-18 10:19:00,1.7124,1.7124,1.71205,1.7121,62800000.0
2009-08-18 10:20:00,1.712,1.7121,1.7117,1.7119,30200000.0
2009-08-18 10:21:00,1.7119,1.712,1.7117,1.7117,44100000.0
2009-08-18 10:22:00,1.7117,1.712,1.7117,1.7119,77200000.0
2009-08-18 10:23:00,1.71195,1.7124,1.71165,1.71175,118500000.0
2009-08-18 10:24:00,1.7118,1.712,1.71145,1.71165,133500000.0
2009-08-18 10:25:00,1.7117,1.71225,1.7115,1.7122,79600000.0
2009-08-18 10:26:00,1.71215,1.71215,1.7114,1.7114,31100000.0
2009-08-18 10:27:00,1.7114,1.71165,1.7111,1.71165,90900000.0
2009-08-18 10:28:00,1.7115,1.71175,1.7114,1.7117,81700000.0
2009-08-18 10:29:00,1.7117,1.7118,1.7111,1.7113,102500000.0
2009-08-18 10:30:00,1.7114,1.71145,1.7111,1.7111,132400000.0
2009-08-18 10:31:00,1.7111,1.71145,1.7111,1.71135,117400000.0
2009-08-18 10:32:00,1.71125,1.71215,1.7111,1.7121,79300000.0
2009-08-18 10:33:00,1.71215,1.71225,1.7118,1.7119,57700000.0
2009-08-18 10:34:00,1.7118,1.71195,1.7113,1.7117,63900000.0
2009-08-18 10:35:00,1.7116,1.7121,1.71105,1.7114,123800000.0
2009-08-18 10:36:00,1.71125,1.71155,1.7112,1.71155,55800000.0
2009-08-18 10:37:00,1.7116,1.7117,1.7115,1.7116,59100000.0
2009-08-18 10:38:00,1.7116,1.71195,1.7114,1.7116,57900000.0
2009-08-18 10:39:00,1.7116,1.7117,1.7113,1.7114,65100000.0
2009-08-18 10:40:00,1.7115,1.71155,1.71095,1.7114,90000000.0
2009-08-18 10:41:00,1.7113,1.7119,1.7113,1.7115,99800000.0
2009-08-18 10:42:00,1.71135,1.7117,1.71125,1.7116,84000000.0
2009-08-18 10:43:00,1.7116,1.7121,1.7116,1.71195,41000000.0
2009-08-18 10:44:00,1.71185,1.71215,1.71165,1.71175,73300000.0
2009-08-18 10:45:00,1.71175,1.71185,1.7112,1.71155,70800000.0
2009-08-18 10:46:00,1.7114,1.7118,1.7114,1.7118,20300000.0
2009-08-18 10:47:00,1.71175,1.71175,1.7111,1.7111,55300000.0
2009-08-18 10:48:00,1.7111,1.7117,1.7111,1.7115,109000000.0
2009-08-18 10:49:00,1.7114,1.7116,1.7114,1.7115,32800000.0
2009-08-18 10:50:00,1.7116,1.71175,1.7114,1.7116,62300000.0
2009-08-18 10:51:00,1.7116,1.7116,1.7113,1.7116,32700000.0
2009-08-18 10:52:00,1.7116,1.7116,1.71115,1.71145,47800000.0
2009-08-18 10:53:00,1.7115,1.7117,1.7114,1.7117,80900000.0
2009-08-18 10:54:00,1.7116,1.71165,1.7113,1.7116,66600000.0
2009-08-18 10:55:00,1.71145,1.7117,1.71125,1.7113,74000000.0
2009-08-18 10:56:00,1.7114,1.7117,1.71115,1.71115,33700000.0
2009-08-18 10:57:00,1.7112,1.7122,1.7111,1.7118,71900000.0
2009-08-18 10:58:00,1.7119,1.7122,1.7118,1.7121,96400000.0
2009-08-18 10:59:00,1.7121,1.71225,1.7116,1.71165,138400000.0
2009-08-18 11:00:00,1.7117,1.7125,1.7115,1.7123,244900000.0
2009-08-18 11:01:00,1.7124,1.71245,1.7112,1.7115,288800000.0
2009-08-18 11:02:00,1.7117,1.7122,1.7114,1.71155,245800000.0
2009-08-18 11:03:00,1.71155,1.7123,1.71145,1.7118,247200000.0
2009-08-18 11:04:00,1.7119,1.7119,1.71135,1.71165,269900000.0
2009-08-18 11:05:00,1.7116,1.7118,1.7113,1.7118,108300000.0
2009-08-18 11:06:00,1.71175,1.712,1.7116,1.7117,158200000.0
2009-08-18 11:07:00,1.7118,1.7118,1.71115,1.7116,192200000.0
2009-08-18 11:08:00,1.7116,1.7119,1.7115,1.7117,184700000.0
2009-08-18 11:09:00,1.71175,1.7127,1.7115,1.7127,235400000.0
2009-08-18 11:10:00,1.7127,1.713,1.7123,1.7123,288500000.0
2009-08-18 11:11:00,1.71225,1.713,1.712,1.7127,157900000.0
2009-08-18 11:12:00,1.7128,1.713,1.7126,1.7127,162200000.0
2009-08-18 11:13:00,1.7126,1.713,1.7123,1.7125,122700000.0
2009-08-18 11:14:00,1.7125,1.71285,1.71235,1.7128,80700000.0
2009-08-18 11:15:00,1.7128,1.7129,1.71225,1.7126,92400000.0
2009-08-18 11:16:00,1.7126,1.713,1.7125,1.71275,103300000.0
2009-08-18 11:17:00,1.71275,1.7129,1.71265,1.7127,60600000.0
2009-08-18 11:18:00,1.71265,1.71295,1.71265,1.7129,48000000.0
2009-08-18 11:19:00,1.71285,1.713,1.71215,1.71215,74000000.0
2009-08-18 11:20:00,1.71215,1.7127,1.712,1.7126,97900000.0
2009-08-18 11:21:00,1.71255,1.7128,1.7124,1.7124,53100000.0
2009-08-18 11:22:00,1.7124,1.71245,1.71225,1.7123,30100000.0
2009-08-18 11:23:00,1.7125,1.71255,1.7122,1.7124,86400000.0
2009-08-18 11:24:00,1.71235,1.71255,1.71235,1.7125,44300000.0
2009-08-18 11:25:00,1.7125,1.71275,1.71235,1.7126,51500000.0
2009-08-18 11:26:00,1.7124,1.71255,1.71215,1.71215,61700000.0
2009-08-18 11:27:00,1.71215,1.7124,1.712,1.71225,65500000.0
2009-08-18 11:28:00,1.7123,1.71245,1.7121,1.7122,74000000.0
2009-08-18 11:29:00,1.7123,1.71235,1.71195,1.71215,180600000.0
2009-08-18 11:30:00,1.712,1.7125,1.7119,1.7125,78000000.0
2009-08-18 11:31:00,1.7125,1.71285,1.7122,1.7128,104800000.0
2009-08-18 11:32:00,1.7128,1.713,1.7123,1.7125,84800000.0
2009-08-18 11:33:00,1.71265,1.71265,1.71245,1.71255,39300000.0
2009-08-18 11:34:00,1.71245,1.71285,1.71235,1.71235,58500000.0
2009-08-18 11:35:00,1.71235,1.71245,1.712,1.7123,67900000.0
2009-08-18 11:36:00,1.71235,1.7124,1.71225,1.7123,37000000.0
2009-08-18 11:37:00,1.7123,1.71315,1.7123,1.7129,62800000.0
2009-08-18 11:38:00,1.713,1.7133,1.7128,1.71325,24100000.0
2009-08-18 11:39:00,1.7133,1.7135,1.713,1.7131,77500000.0
2009-08-18 11:40:00,1.71275,1.7134,1.71275,1.71335,52700000.0
2009-08-18 11:41:00,1.7134,1.71365,1.71325,1.71365,52300000.0
2009-08-18 11:42:00,1.7137,1.71385,1.7132,1.7133,84000000.0
2009-08-18 11:43:00,1.71335,1.7135,1.71325,1.7133,42500000.0
2009-08-18 11:44:00,1.7133,1.71345,1.713,1.71315,81800000.0
2009-08-18 11:45:00,1.7131,1.7133,1.71285,1.7129,63400000.0
2009-08-18 11:46:00,1.7129,1.7139,1.7129,1.71385,72100000.0
2009-08-18 11:47:00,1.7139,1.7141,1.7134,1.71395,69300000.0
2009-08-18 11:48:00,1.7138,1.7145,1.7137,1.71435,157900000.0
2009-08-18 11:49:00,1.7142,1.7143,1.71355,1.7138,116400000.0
2009-08-18 11:50:00,1.714,1.71525,1.71385,1.71455,86600000.0
2009-08-18 11:51:00,1.7146,1.71465,1.71425,1.7144,131100000.0
2009-08-18 11:52:00,1.7146,1.7153,1.7145,1.7152,153400000.0
2009-08-18 11:53:00,1.7152,1.71555,1.7151,1.7153,96200000.0
2009-08-18 11:54:00,1.71525,1.71595,1.7152,1.7158,54200000.0
2009-08-18 11:55:00,1.7158,1.71605,1.71565,1.7157,37500000.0
2009-08-18 11:56:00,1.7158,1.7159,1.71525,1.71535,71100000.0
2009-08-18 11:57:00,1.71525,1.7154,1.7151,1.7153,58000000.0
2009-08-18 11:58:00,1.71515,1.71515,1.7145,1.71465,39900000.0
2009-08-18 11:59:00,1.71465,1.71475,1.7136,1.71375,47500000.0
2009-08-18 12:00:00,1.71375,1.71375,1.71245,1.71295,102800000.0
2009-08-18 12:01:00,1.71295,1.7134,1.7121,1.7122,60700000.0
2009-08-18 12:02:00,1.7121,1.71255,1.7119,1.7123,128700000.0
2009-08-18 12:03:00,1.7123,1.7126,1.71225,1.71235,75100000.0
2009-08-18 12:04:00,1.71235,1.71245,1.71225,1.71245,30000000.0
2009-08-18 12:05:00,1.71235,1.71255,1.7121,1.71215,39500000.0
2009-08-18 12:06:00,1.71225,1.71255,1.7122,1.71235,43900000.0
2009-08-18 12:07:00,1.71235,1.71235,1.71185,1.71215,32900000.0
2009-08-18 12:08:00,1.71215,1.71225,1.71165,1.71185,81800000.0
2009-08-18 12:09:00,1.7119,1.71215,1.71185,1.71205,43900000.0
2009-08-18 12:10:00,1.71205,1.71215,1.71175,1.71195,20000000.0
2009-08-18 12:11:00,1.71185,1.71185,1.71105,1.7114,54200000.0
2009-08-18 12:12:00,1.7113,1.7117,1.71105,1.7113,73000000.0
2009-08-18 12:13:00,1.71125,1.7118,1.71125,1.7117,38600000.0
2009-08-18 12:14:00,1.7117,1.7119,1.71155,1.7116,47600000.0
2009-08-18 12:15:00,1.71165,1.71175,1.71145,1.7117,41000000.0
2009-08-18 12:16:00,1.71175,1.7118,1.71135,1.71135,73800000.0
2009-08-18 12:17:00,1.71135,1.71165,1.71135,1.7116,23100000.0
2009-08-18 12:18:00,1.7116,1.71195,1.7116,1.7116,31000000.0
2009-08-18 12:19:00,1.7116,1.7116,1.71125,1.7115,33900000.0
2009-08-18 12:20:00,1.7116,1.71195,1.7115,1.71195,12100000.0
2009-08-18 12:21:00,1.71205,1.71205,1.7118,1.71185,6000000.0
2009-08-18 12:22:00,1.71185,1.71185,1.7117,1.7117,11000000.0
2009-08-18 12:23:00,1.7117,1.71175,1.7113,1.7115,61400000.0
2009-08-18 12:24:00,1.71145,1.7118,1.71115,1.71155,44900000.0
2009-08-18 12:25:00,1.7116,1.71175,1.7113,1.71145,41900000.0
2009-08-18 12:26:00,1.71145,1.71145,1.71105,1.71105,28100000.0
2009-08-18 12:27:00,1.711,1.7115,1.711,1.71115,69700000.0
2009-08-18 12:28:00,1.71115,1.7115,1.71115,1.7114,35600000.0
2009-08-18 12:29:00,1.71145,1.7115,1.71115,1.71115,13300000.0
2009-08-18 12:30:00,1.71105,1.71135,1.71105,1.71105,48400000.0
2009-08-18 12:31:00,1.71115,1.71145,1.71095,1.71115,106700000.0
2009-08-18 12:32:00,1.71105,1.7113,1.71105,1.7112,41300000.0
2009-08-18 12:33:00,1.7111,1.71135,1.711,1.7113,51800000.0
2009-08-18 12:34:00,1.71125,1.71155,1.71115,1.71155,75200000.0
2009-08-18 12:35:00,1.7115,1.7118,1.7114,1.71175,73700000.0
2009-08-18 12:36:00,1.7117,1.71195,1.7115,1.7119,56700000.0
2009-08-18 12:37:00,1.71175,1.712,1.71175,1.712,29800000.0
2009-08-18 12:38:00,1.7119,1.7121,1.71185,1.7121,55800000.0
2009-08-18 12:39:00,1.7121,1.7123,1.7118,1.7121,74900000.0
2009-08-18 12:40:00,1.7121,1.71235,1.7119,1.712,33000000.0
2009-08-18 12:41:00,1.712,1.71215,1.7116,1.7119,54200000.0
2009-08-18 12:42:00,1.7119,1.7121,1.7118,1.71185,41500000.0
2009-08-18 12:43:00,1.7119,1.71235,1.7118,1.71205,65700000.0
2009-08-18 12:44:00,1.712,1.71215,1.71175,1.71195,48400000.0
2009-08-18 12:45:00,1.71195,1.712,1.71165,1.7118,92700000.0
2009-08-18 12:46:00,1.7118,1.71195,1.7113,1.71165,109600000.0
2009-08-18 12:47:00,1.7117,1.7121,1.7116,1.712,78800000.0
2009-08-18 12:48:00,1.7121,1.7121,1.71185,1.7121,50600000.0
2009-08-18 12:49:00,1.712,1.7123,1.7119,1.7122,93500000.0
2009-08-18 12:50:00,1.7121,1.7124,1.71195,1.712,78800000.0
2009-08-18 12:51:00,1.712,1.7122,1.7118,1.71205,99400000.0
2009-08-18 12:52:00,1.71215,1.71235,1.71195,1.71215,78000000.0
2009-08-18 12:53:00,1.71205,1.71225,1.71205,1.71215,28700000.0
2009-08-18 12:54:00,1.71215,1.7124,1.712,1.712,74300000.0
2009-08-18 12:55:00,1.7122,1.71225,1.712,1.712,43100000.0
2009-08-18 12:56:00,1.7121,1.71235,1.71205,1.7121,53300000.0
2009-08-18 12:57:00,1.71215,1.7127,1.71215,1.7127,65100000.0
2009-08-18 12:58:00,1.7126,1.7126,1.71235,1.71255,44300000.0
2009-08-18 12:59:00,1.71265,1.7127,1.71185,1.7121,77300000.0
2009-08-18 13:00:00,1.7121,1.7126,1.7121,1.71235,74500000.0
2009-08-18 13:01:00,1.7123,1.7127,1.7122,1.7125,101800000.0
2009-08-18 13:02:00,1.7125,1.713,1.7125,1.7129,64000000.0
2009-08-18 13:03:00,1.7129,1.7129,1.71225,1.71225,63800000.0
2009-08-18 13:04:00,1.71225,1.7125,1.71205,1.71225,166500000.0
2009-08-18 13:05:00,1.7122,1.71245,1.71205,1.71225,92600000.0
2009-08-18 13:06:00,1.71215,1.7127,1.71215,1.71265,50200000.0
2009-08-18 13:07:00,1.7126,1.71275,1.71225,1.71245,49800000.0
2009-08-18 13:08:00,1.71245,1.71305,1.712,1.71305,93500000.0
2009-08-18 13:09:00,1.71295,1.7138,1.71285,1.7129,115400000.0
2009-08-18 13:10:00,1.71285,1.7132,1.7128,1.7132,91000000.0
2009-08-18 13:11:00,1.7133,1.71335,1.71285,1.7129,49500000.0
2009-08-18 13:12:00,1.7129,1.71335,1.7129,1.71325,67900000.0
2009-08-18 13:13:00,1.7133,1.7137,1.7133,1.71355,55700000.0
2009-08-18 13:14:00,1.7136,1.71365,1.71315,1.7132,57100000.0
2009-08-18 13:15:00,1.7132,1.7134,1.713,1.7134,87400000.0
2009-08-18 13:16:00,1.71335,1.7134,1.7131,1.7131,66400000.0
2009-08-18 13:17:00,1.7132,1.7136,1.7131,1.71345,101400000.0
2009-08-18 13:18:00,1.7134,1.7138,1.7132,1.7136,78200000.0
2009-08-18 13:19:00,1.7136,1.71375,1.71325,1.71325,67900000.0
2009-08-18 13:20:00,1.7134,1.71365,1.7132,1.71325,61700000.0
2009-08-18 13:21:00,1.7132,1.71375,1.7132,1.71355,61800000.0
2009-08-18 13:22:00,1.71355,1.71365,1.71325,1.71325,79100000.0
2009-08-18 13:23:00,1.71325,1.7134,1.71315,1.71325,50600000.0
2009-08-18 13:24:00,1.7133,1.71365,1.7128,1.71365,94400000.0
2009-08-18 13:25:00,1.7137,1.7138,1.7132,1.71325,56300000.0
2009-08-18 13:26:00,1.7132,1.7134,1.7132,1.71325,46700000.0
2009-08-18 13:27:00,1.71325,1.7138,1.7132,1.7134,102300000.0
2009-08-18 13:28:00,1.7133,1.7136,1.71305,1.7131,66700000.0
2009-08-18 13:29:00,1.7131,1.71335,1.71305,1.7133,65600000.0
2009-08-18 13:30:00,1.71355,1.71375,1.7132,1.7133,117000000.0
2009-08-18 13:31:00,1.7133,1.7136,1.7132,1.7136,69600000.0
2009-08-18 13:32:00,1.71355,1.71355,1.7131,1.7133,72600000.0
2009-08-18 13:33:00,1.7134,1.71385,1.71305,1.7133,102900000.0
2009-08-18 13:34:00,1.7133,1.7133,1.7129,1.7131,52200000.0
2009-08-18 13:35:00,1.71315,1.7132,1.713,1.71315,51900000.0
2009-08-18 13:36:00,1.7132,1.7134,1.71295,1.7131,32100000.0
2009-08-18 13:37:00,1.71315,1.7135,1.71285,1.71285,33300000.0
2009-08-18 13:38:00,1.7128,1.71295,1.7126,1.71265,61000000.0
2009-08-18 13:39:00,1.7127,1.7128,1.71225,1.7125,66600000.0
2009-08-18 13:40:00,1.7126,1.71285,1.7123,1.7125,48600000.0
2009-08-18 13:41:00,1.71265,1.71305,1.71245,1.71275,76600000.0
2009-08-18 13:42:00,1.71285,1.71295,1.71265,1.71295,41100000.0
2009-08-18 13:43:00,1.71295,1.71305,1.71255,1.71255,24700000.0
2009-08-18 13:44:00,1.71255,1.71265,1.71235,1.7124,21100000.0
2009-08-18 13:45:00,1.71245,1.71265,1.71245,1.7126,42800000.0
2009-08-18 13:46:00,1.71275,1.71285,1.71215,1.71225,42400000.0
2009-08-18 13:47:00,1.7123,1.7128,1.71215,1.7127,87900000.0
2009-08-18 13:48:00,1.7127,1.71275,1.7123,1.71245,53400000.0
2009-08-18 13:49:00,1.71245,1.71265,1.71195,1.7122,102500000.0
2009-08-18 13:50:00,1.7121,1.7122,1.71195,1.7121,59000000.0
2009-08-18 13:51:00,1.712,1.7124,1.712,1.7123,64500000.0
2009-08-18 13:52:00,1.7122,1.7123,1.712,1.71215,27000000.0
2009-08-18 13:53:00,1.7123,1.7123,1.7119,1.71205,25400000.0
2009-08-18 13:54:00,1.7119,1.71225,1.71185,1.712,57700000.0
2009-08-18 13:55:00,1.71205,1.7121,1.71195,1.71205,36900000.0
2009-08-18 13:56:00,1.71205,1.7121,1.71135,1.71165,53300000.0
2009-08-18 13:57:00,1.7116,1.7119,1.71155,1.7117,68800000.0
2009-08-18 13:58:00,1.7118,1.71185,1.7117,1.71185,33000000.0
2009-08-18 13:59:00,1.71185,1.712,1.71155,1.7116,66700000.0
2009-08-18 14:00:00,1.71155,1.71215,1.71155,1.712,69700000.0
2009-08-18 14:01:00,1.71205,1.71225,1.7117,1.71225,70100000.0
2009-08-18 14:02:00,1.7123,1.7124,1.71185,1.71185,52600000.0
2009-08-18 14:03:00,1.7117,1.7118,1.7114,1.71155,67400000.0
2009-08-18 14:04:00,1.71165,1.71175,1.71135,1.71165,72300000.0
2009-08-18 14:05:00,1.71165,1.7118,1.71155,1.7117,156400000.0
2009-08-18 14:06:00,1.7118,1.712,1.71125,1.7115,92000000.0
2009-08-18 14:07:00,1.7115,1.71165,1.7114,1.71165,52100000.0
2009-08-18 14:08:00,1.7117,1.71185,1.7115,1.71165,50300000.0
2009-08-18 14:09:00,1.7116,1.7116,1.71125,1.7115,60500000.0
2009-08-18 14:10:00,1.71145,1.7117,1.71125,1.71165,59700000.0
2009-08-18 14:11:00,1.7117,1.71175,1.71115,1.7113,84400000.0
2009-08-18 14:12:00,1.71115,1.7114,1.71095,1.71115,74400000.0
2009-08-18 14:13:00,1.71115,1.71165,1.7111,1.7113,100200000.0
2009-08-18 14:14:00,1.7113,1.7117,1.71115,1.7114,92500000.0
2009-08-18 14:15:00,1.71155,1.7116,1.7111,1.7111,100400000.0
2009-08-18 14:16:00,1.7112,1.71135,1.71075,1.7109,94000000.0
2009-08-18 14:17:00,1.7108,1.71145,1.71055,1.71135,106300000.0
2009-08-18 14:18:00,1.71135,1.7117,1.71135,1.71155,70600000.0
2009-08-18 14:19:00,1.7115,1.71155,1.7112,1.71145,56400000.0
2009-08-18 14:20:00,1.71145,1.7117,1.7113,1.7115,87800000.0
2009-08-18 14:21:00,1.71145,1.71155,1.711,1.71105,107100000.0
2009-08-18 14:22:00,1.71115,1.7113,1.71095,1.71105,37800000.0
2009-08-18 14:23:00,1.7111,1.71125,1.7109,1.71095,86700000.0
2009-08-18 14:24:00,1.7109,1.7111,1.7104,1.71045,107700000.0
2009-08-18 14:25:00,1.7105,1.71085,1.71025,1.7104,105800000.0
2009-08-18 14:26:00,1.7104,1.71085,1.7103,1.7106,79400000.0
2009-08-18 14:27:00,1.7106,1.71065,1.7099,1.70995,108600000.0
2009-08-18 14:28:00,1.71,1.7101,1.7099,1.7099,42600000.0
2009-08-18 14:29:00,1.70995,1.71045,1.7095,1.7095,147600000.0
2009-08-18 14:30:00,1.7095,1.71295,1.7095,1.7128,292100000.0
2009-08-18 14:31:00,1.7128,1.71525,1.7127,1.7147,172500000.0
2009-08-18 14:32:00,1.7146,1.7148,1.71325,1.7134,112600000.0
2009-08-18 14:33:00,1.71325,1.71325,1.71265,1.7131,99800000.0
2009-08-18 14:34:00,1.71305,1.71375,1.7128,1.7136,80800000.0
2009-08-18 14:35:00,1.7135,1.7142,1.71335,1.71405,130600000.0
2009-08-18 14:36:00,1.7141,1.71535,1.7141,1.71475,111500000.0
2009-08-18 14:37:00,1.71465,1.715,1.7141,1.7147,139900000.0
2009-08-18 14:38:00,1.7146,1.71545,1.71435,1.7154,137000000.0
2009-08-18 14:39:00,1.7154,1.7157,1.71525,1.7154,85500000.0
2009-08-18 14:40:00,1.7153,1.7156,1.71465,1.71515,120300000.0
2009-08-18 14:41:00,1.71505,1.71525,1.71445,1.7146,102000000.0
2009-08-18 14:42:00,1.7146,1.71485,1.71415,1.71435,78200000.0
2009-08-18 14:43:00,1.71415,1.7147,1.71415,1.7142,94700000.0
2009-08-18 14:44:00,1.7142,1.71455,1.71405,1.7144,89900000.0
2009-08-18 14:45:00,1.71435,1.7145,1.71375,1.71385,101500000.0
2009-08-18 14:46:00,1.71395,1.7143,1.71365,1.7143,113700000.0
2009-08-18 14:47:00,1.7143,1.7143,1.71345,1.7135,110600000.0
2009-08-18 14:48:00,1.71355,1.71365,1.7133,1.71365,70800000.0
2009-08-18 14:49:00,1.71365,1.7143,1.7133,1.7139,137800000.0
2009-08-18 14:50:00,1.71395,1.71445,1.71375,1.7139,97500000.0
2009-08-18 14:51:00,1.7139,1.71465,1.7139,1.7145,74000000.0
2009-08-18 14:52:00,1.71455,1.71525,1.71455,1.71525,78500000.0
2009-08-18 14:53:00,1.71535,1.71535,1.7148,1.71505,73500000.0
2009-08-18 14:54:00,1.715,1.71565,1.71495,1.7155,73100000.0
2009-08-18 14:55:00,1.71545,1.7159,1.7152,1.71545,107900000.0
2009-08-18 14:56:00,1.7155,1.716,1.7151,1.71545,87000000.0
2009-08-18 14:57:00,1.71535,1.7159,1.7151,1.71565,123400000.0
2009-08-18 14:58:00,1.71575,1.71585,1.7152,1.7157,104200000.0
2009-08-18 14:59:00,1.7159,1.7159,1.71535,1.7158,92100000.0
2009-08-18 15:00:00,1.7157,1.71665,1.71525,1.7154,115700000.0
2009-08-18 15:01:00,1.7154,1.716,1.7152,1.7154,115600000.0
2009-08-18 15:02:00,1.71535,1.7157,1.71455,1.7148,142200000.0
2009-08-18 15:03:00,1.7148,1.7152,1.7145,1.71485,107100000.0
2009-08-18 15:04:00,1.7145,1.71575,1.71445,1.71565,90900000.0
2009-08-18 15:05:00,1.71565,1.7166,1.7153,1.7166,141900000.0
2009-08-18 15:06:00,1.71655,1.71725,1.7164,1.7166,93900000.0
2009-08-18 15:07:00,1.7165,1.71665,1.7158,1.7159,139600000.0
2009-08-18 15:08:00,1.7158,1.7162,1.71545,1.7155,87000000.0
2009-08-18 15:09:00,1.71565,1.71565,1.71485,1.7152,100900000.0
2009-08-18 15:10:00,1.7151,1.7155,1.715,1.7155,140600000.0
2009-08-18 15:11:00,1.71545,1.71605,1.7154,1.7154,113700000.0
2009-08-18 15:12:00,1.71545,1.71555,1.71495,1.7152,89300000.0
2009-08-18 15:13:00,1.7152,1.7154,1.715,1.71535,117300000.0
2009-08-18 15:14:00,1.71535,1.7159,1.71515,1.7159,124100000.0
2009-08-18 15:15:00,1.716,1.71615,1.7156,1.71575,74200000.0
2009-08-18 15:16:00,1.7157,1.716,1.7153,1.716,78300000.0
2009-08-18 15:17:00,1.7158,1.71615,1.71555,1.71565,57000000.0
2009-08-18 15:18:00,1.71565,1.71585,1.7153,1.7156,72400000.0
2009-08-18 15:19:00,1.7156,1.7157,1.715,1.715,156600000.0
2009-08-18 15:20:00,1.715,1.7155,1.715,1.71535,124300000.0
2009-08-18 15:21:00,1.71525,1.7162,1.71525,1.7161,82100000.0
2009-08-18 15:22:00,1.7161,1.71645,1.7154,1.71595,105200000.0
2009-08-18 15:23:00,1.71595,1.71595,1.71535,1.7156,92100000.0
2009-08-18 15:24:00,1.7156,1.71585,1.71545,1.71575,81100000.0
2009-08-18 15:25:00,1.71575,1.71595,1.7156,1.7157,54300000.0
2009-08-18 15:26:00,1.7158,1.71645,1.7158,1.7163,162000000.0
2009-08-18 15:27:00,1.71625,1.7166,1.7161,1.71645,91300000.0
2009-08-18 15:28:00,1.71645,1.71655,1.71625,1.71635,62100000.0
2009-08-18 15:29:00,1.7164,1.7165,1.7158,1.7161,101700000.0
2009-08-18 15:30:00,1.7159,1.71615,1.71565,1.71585,150000000.0
2009-08-18 15:31:00,1.7158,1.71585,1.71545,1.7156,141400000.0
2009-08-18 15:32:00,1.7156,1.7156,1.7148,1.7151,213900000.0
2009-08-18 15:33:00,1.715,1.715,1.71385,1.7143,263000000.0
2009-08-18 15:34:00,1.7142,1.7152,1.7142,1.7149,218800000.0
2009-08-18 15:35:00,1.71505,1.71535,1.7146,1.7148,128100000.0
2009-08-18 15:36:00,1.7148,1.7151,1.7144,1.7148,113300000.0
2009-08-18 15:37:00,1.7148,1.7157,1.7147,1.7154,181100000.0
2009-08-18 15:38:00,1.7154,1.7154,1.71465,1.71505,199800000.0
2009-08-18 15:39:00,1.715,1.7154,1.7146,1.715,160600000.0
2009-08-18 15:40:00,1.71495,1.715,1.7143,1.715,213600000.0
2009-08-18 15:41:00,1.71485,1.7152,1.71465,1.715,139200000.0
2009-08-18 15:42:00,1.7149,1.71525,1.71445,1.7146,186600000.0
2009-08-18 15:43:00,1.7146,1.71525,1.7145,1.71515,203600000.0
2009-08-18 15:44:00,1.71515,1.71525,1.7145,1.7149,166000000.0
2009-08-18 15:45:00,1.71495,1.7155,1.71485,1.7154,171900000.0
2009-08-18 15:46:00,1.7154,1.7158,1.715,1.7152,160900000.0
2009-08-18 15:47:00,1.71535,1.7161,1.7151,1.716,132100000.0
2009-08-18 15:48:00,1.7159,1.71645,1.7155,1.7155,131500000.0
2009-08-18 15:49:00,1.7154,1.7159,1.7153,1.7159,166200000.0
2009-08-18 15:50:00,1.71595,1.71635,1.71595,1.7163,121600000.0
2009-08-18 15:51:00,1.7163,1.7164,1.7158,1.71605,164900000.0
2009-08-18 15:52:00,1.716,1.71645,1.71575,1.7162,212600000.0
2009-08-18 15:53:00,1.71625,1.71645,1.71565,1.71565,189900000.0
2009-08-18 15:54:00,1.71565,1.7159,1.715,1.7152,227500000.0
2009-08-18 15:55:00,1.7152,1.71575,1.71515,1.7156,181200000.0
2009-08-18 15:56:00,1.7156,1.71625,1.7156,1.71595,246700000.0
2009-08-18 15:57:00,1.71605,1.7162,1.7155,1.7161,191400000.0
2009-08-18 15:58:00,1.716,1.71665,1.716,1.7163,96900000.0
2009-08-18 15:59:00,1.7162,1.71635,1.71545,1.71615,176700000.0
2009-08-18 16:00:00,1.7161,1.7162,1.7154,1.7156,191600000.0
2009-08-18 16:01:00,1.71555,1.71565,1.715,1.7151,132600000.0
2009-08-18 16:02:00,1.7152,1.7159,1.71505,1.7151,204000000.0
2009-08-18 16:03:00,1.7153,1.71535,1.71415,1.71415,246200000.0
2009-08-18 16:04:00,1.71415,1.7148,1.714,1.7147,227700000.0
2009-08-18 16:05:00,1.7147,1.71495,1.71455,1.71495,190900000.0
2009-08-18 16:06:00,1.71495,1.7152,1.7145,1.7152,182600000.0
2009-08-18 16:07:00,1.71485,1.71605,1.71465,1.71585,203700000.0
2009-08-18 16:08:00,1.716,1.7163,1.7157,1.71595,220600000.0
2009-08-18 16:09:00,1.716,1.7164,1.71575,1.71595,152400000.0
2009-08-18 16:10:00,1.71595,1.71615,1.7157,1.7158,138300000.0
2009-08-18 16:11:00,1.71585,1.7161,1.71555,1.7157,191700000.0
2009-08-18 16:12:00,1.7157,1.71585,1.7153,1.71545,139100000.0
2009-08-18 16:13:00,1.7155,1.71595,1.71545,1.71565,190900000.0
2009-08-18 16:14:00,1.71555,1.7157,1.7152,1.7155,281100000.0
2009-08-18 16:15:00,1.71535,1.7155,1.71465,1.7147,292100000.0
2009-08-18 16:16:00,1.71475,1.71515,1.714,1.71515,315100000.0
2009-08-18 16:17:00,1.71505,1.71555,1.71455,1.71505,202300000.0
2009-08-18 16:18:00,1.7152,1.71535,1.7148,1.71515,170200000.0
2009-08-18 16:19:00,1.7152,1.7153,1.7147,1.71495,236700000.0
2009-08-18 16:20:00,1.71505,1.7152,1.71375,1.71405,143600000.0
2009-08-18 16:21:00,1.7141,1.71415,1.7136,1.714,194500000.0
2009-08-18 16:22:00,1.71405,1.7148,1.714,1.71455,241800000.0
2009-08-18 16:23:00,1.71455,1.7155,1.71435,1.71545,172100000.0
2009-08-18 16:24:00,1.7154,1.71595,1.71525,1.7157,244600000.0
2009-08-18 16:25:00,1.71565,1.71595,1.7154,1.7155,121900000.0
2009-08-18 16:26:00,1.7153,1.7157,1.715,1.7157,92400000.0
2009-08-18 16:27:00,1.7157,1.7157,1.7146,1.71505,126100000.0
2009-08-18 16:28:00,1.71505,1.7154,1.7147,1.71485,158400000.0
2009-08-18 16:29:00,1.715,1.71505,1.71455,1.7147,105300000.0
2009-08-18 16:30:00,1.7148,1.7153,1.71475,1.7152,135400000.0
2009-08-18 16:31:00,1.7153,1.71535,1.7146,1.7148,132300000.0
2009-08-18 16:32:00,1.71465,1.71485,1.7144,1.71455,119600000.0
2009-08-18 16:33:00,1.71465,1.71465,1.71405,1.71415,132000000.0
2009-08-18 16:34:00,1.7141,1.7143,1.7138,1.7139,166900000.0
2009-08-18 16:35:00,1.7139,1.7145,1.71355,1.71445,128200000.0
2009-08-18 16:36:00,1.71455,1.7146,1.714,1.714,111800000.0
2009-08-18 16:37:00,1.7141,1.71465,1.7134,1.71355,151600000.0
2009-08-18 16:38:00,1.7134,1.71345,1.7129,1.71315,101000000.0
2009-08-18 16:39:00,1.7132,1.7133,1.71275,1.7129,87600000.0
2009-08-18 16:40:00,1.7129,1.71395,1.7125,1.71395,110300000.0
2009-08-18 16:41:00,1.7138,1.7146,1.71375,1.7146,86500000.0
2009-08-18 16:42:00,1.7144,1.7148,1.71435,1.7148,62000000.0
2009-08-18 16:43:00,1.7147,1.7148,1.71455,1.71475,44700000.0
2009-08-18 16:44:00,1.7146,1.7149,1.71375,1.71375,90600000.0
2009-08-18 16:45:00,1.71375,1.7138,1.71275,1.71325,140000000.0
2009-08-18 16:46:00,1.7134,1.7137,1.71325,1.7135,106900000.0
2009-08-18 16:47:00,1.7132,1.7139,1.7132,1.7138,92900000.0
2009-08-18 16:48:00,1.7139,1.71405,1.7132,1.7133,185300000.0
2009-08-18 16:49:00,1.7133,1.7135,1.71285,1.713,131900000.0
2009-08-18 16:50:00,1.7131,1.71345,1.7129,1.713,68000000.0
2009-08-18 16:51:00,1.713,1.7135,1.7129,1.7134,62200000.0
2009-08-18 16:52:00,1.71335,1.7138,1.71325,1.7136,132500000.0
2009-08-18 16:53:00,1.7136,1.714,1.7133,1.714,91100000.0
2009-08-18 16:54:00,1.7139,1.71405,1.7134,1.7135,75900000.0
2009-08-18 16:55:00,1.7135,1.71365,1.7129,1.7132,80200000.0
2009-08-18 16:56:00,1.71325,1.71355,1.71305,1.7133,67400000.0
2009-08-18 16:57:00,1.7131,1.7133,1.7127,1.71295,85800000.0
2009-08-18 16:58:00,1.71295,1.71305,1.7126,1.71285,54500000.0
2009-08-18 16:59:00,1.71285,1.71355,1.7124,1.7126,133200000.0
2009-08-18 17:00:00,1.7125,1.7135,1.71245,1.71335,99500000.0
2009-08-18 17:01:00,1.7133,1.7138,1.71325,1.7135,164400000.0
2009-08-18 17:02:00,1.71315,1.71345,1.71305,1.7133,122400000.0
2009-08-18 17:03:00,1.7132,1.71385,1.7131,1.7135,145800000.0
2009-08-18 17:04:00,1.71365,1.71385,1.71335,1.7138,175700000.0
2009-08-18 17:05:00,1.7138,1.71405,1.71365,1.714,144900000.0
2009-08-18 17:06:00,1.714,1.71455,1.7139,1.7143,118000000.0
2009-08-18 17:07:00,1.7143,1.71465,1.7142,1.7145,94300000.0
2009-08-18 17:08:00,1.71465,1.7147,1.7143,1.7143,64100000.0
2009-08-18 17:09:00,1.7143,1.71455,1.7139,1.7143,90500000.0
2009-08-18 17:10:00,1.71395,1.71415,1.7134,1.7134,182600000.0
2009-08-18 17:11:00,1.7135,1.7136,1.713,1.713,128200000.0
2009-08-18 17:12:00,1.71315,1.7136,1.7131,1.71325,143200000.0
2009-08-18 17:13:00,1.71325,1.71385,1.71325,1.7133,94800000.0
2009-08-18 17:14:00,1.7133,1.71355,1.713,1.7132,113700000.0
2009-08-18 17:15:00,1.7132,1.71345,1.71265,1.7128,202800000.0
2009-08-18 17:16:00,1.7128,1.71305,1.7126,1.71295,180700000.0
2009-08-18 17:17:00,1.7129,1.7132,1.7128,1.7128,153700000.0
2009-08-18 17:18:00,1.71285,1.7138,1.7128,1.7138,112700000.0
2009-08-18 17:19:00,1.7137,1.7137,1.7131,1.7132,151100000.0
2009-08-18 17:20:00,1.71325,1.71325,1.7124,1.71295,137500000.0
2009-08-18 17:21:00,1.7128,1.71345,1.71265,1.7128,150600000.0
2009-08-18 17:22:00,1.7127,1.7132,1.7122,1.71225,178300000.0
2009-08-18 17:23:00,1.71235,1.713,1.71215,1.7126,106900000.0
2009-08-18 17:24:00,1.71255,1.7126,1.71205,1.7122,185000000.0
2009-08-18 17:25:00,1.7122,1.71255,1.71205,1.7123,164000000.0
2009-08-18 17:26:00,1.7124,1.7125,1.71205,1.7124,149500000.0
2009-08-18 17:27:00,1.7124,1.7126,1.7119,1.7119,174100000.0
2009-08-18 17:28:00,1.7119,1.71265,1.7118,1.7125,168200000.0
2009-08-18 17:29:00,1.7125,1.7126,1.7121,1.7124,134000000.0
2009-08-18 17:30:00,1.7126,1.7126,1.71215,1.7124,144100000.0
2009-08-18 17:31:00,1.71235,1.7127,1.71135,1.7114,170600000.0
2009-08-18 17:32:00,1.7114,1.7118,1.7111,1.7118,202600000.0
2009-08-18 17:33:00,1.7118,1.712,1.7113,1.7116,196500000.0
2009-08-18 17:34:00,1.7116,1.7117,1.71135,1.7115,157400000.0
2009-08-18 17:35:00,1.7114,1.7118,1.7114,1.7116,99300000.0
2009-08-18 17:36:00,1.71165,1.7117,1.7113,1.7114,110000000.0
2009-08-18 17:37:00,1.7115,1.7116,1.7112,1.7114,137600000.0
2009-08-18 17:38:00,1.7112,1.7116,1.711,1.7112,161100000.0
2009-08-18 17:39:00,1.7112,1.7114,1.71095,1.7112,169700000.0
2009-08-18 17:40:00,1.7112,1.7115,1.71095,1.7114,152400000.0
2009-08-18 17:41:00,1.71155,1.7117,1.7111,1.71115,156800000.0
2009-08-18 17:42:00,1.7112,1.71165,1.711,1.7115,83000000.0
2009-08-18 17:43:00,1.7115,1.7119,1.7114,1.7118,82300000.0
2009-08-18 17:44:00,1.7118,1.7118,1.7113,1.7115,120400000.0
2009-08-18 17:45:00,1.71165,1.7121,1.71135,1.7121,125300000.0
2009-08-18 17:46:00,1.7121,1.7126,1.7119,1.7122,160000000.0
2009-08-18 17:47:00,1.7121,1.7124,1.7117,1.71175,106800000.0
2009-08-18 17:48:00,1.71175,1.7122,1.71155,1.7116,156500000.0
2009-08-18 17:49:00,1.7116,1.7121,1.7115,1.7119,169400000.0
2009-08-18 17:50:00,1.71185,1.7122,1.7112,1.7115,112700000.0
2009-08-18 17:51:00,1.71155,1.7118,1.7112,1.7117,181900000.0
2009-08-18 17:52:00,1.7117,1.7118,1.7112,1.7113,193100000.0
2009-08-18 17:53:00,1.7113,1.7122,1.7112,1.71205,119600000.0
2009-08-18 17:54:00,1.7121,1.7124,1.7119,1.7124,162800000.0
2009-08-18 17:55:00,1.7124,1.7125,1.712,1.71225,188700000.0
2009-08-18 17:56:00,1.7122,1.71255,1.71165,1.7119,198800000.0
2009-08-18 17:57:00,1.7119,1.7122,1.71165,1.7118,265600000.0
2009-08-18 17:58:00,1.7119,1.7123,1.7116,1.7121,191000000.0
2009-08-18 17:59:00,1.7121,1.7125,1.71175,1.71175,205100000.0
2009-08-18 18:00:00,1.71175,1.71195,1.71165,1.71175,96100000.0
2009-08-18 18:01:00,1.7118,1.712,1.71175,1.71195,69300000.0
2009-08-18 18:02:00,1.7119,1.7119,1.7113,1.7117,173100000.0
2009-08-18 18:03:00,1.71175,1.7119,1.71155,1.7118,196700000.0
2009-08-18 18:04:00,1.7118,1.712,1.7116,1.7117,131900000.0
2009-08-18 18:05:00,1.7117,1.7122,1.71135,1.7115,124800000.0
2009-08-18 18:06:00,1.7115,1.71175,1.7111,1.71125,136700000.0
2009-08-18 18:07:00,1.71125,1.71135,1.7109,1.711,128000000.0
2009-08-18 18:08:00,1.711,1.71175,1.711,1.7116,208800000.0
2009-08-18 18:09:00,1.71165,1.7122,1.71155,1.7121,152800000.0
2009-08-18 18:10:00,1.712,1.7122,1.7116,1.7117,72800000.0
2009-08-18 18:11:00,1.7117,1.7117,1.7113,1.7115,51300000.0
2009-08-18 18:12:00,1.7116,1.7117,1.7113,1.7117,56500000.0
2009-08-18 18:13:00,1.7117,1.71175,1.71135,1.71175,88300000.0
2009-08-18 18:14:00,1.71175,1.7118,1.7115,1.7116,195100000.0
2009-08-18 18:15:00,1.7117,1.712,1.7115,1.71165,153500000.0
2009-08-18 18:16:00,1.7117,1.71195,1.71145,1.7119,141700000.0
2009-08-18 18:17:00,1.7119,1.71205,1.71165,1.71205,133600000.0
2009-08-18 18:18:00,1.71205,1.7123,1.71205,1.71215,79200000.0
2009-08-18 18:19:00,1.71215,1.7128,1.71205,1.71275,152900000.0
2009-08-18 18:20:00,1.71265,1.7131,1.71245,1.7131,64700000.0
2009-08-18 18:21:00,1.71305,1.71325,1.71295,1.71315,64000000.0
2009-08-18 18:22:00,1.71315,1.71355,1.7131,1.7133,131700000.0
2009-08-18 18:23:00,1.7133,1.7138,1.71325,1.7133,64600000.0
2009-08-18 18:24:00,1.7132,1.7133,1.713,1.7132,134200000.0
2009-08-18 18:25:00,1.7132,1.71325,1.713,1.713,74700000.0
2009-08-18 18:26:00,1.7131,1.71345,1.713,1.7133,95000000.0
2009-08-18 18:27:00,1.7133,1.71345,1.7133,1.71335,42600000.0
2009-08-18 18:28:00,1.7133,1.71355,1.7132,1.7133,93100000.0
2009-08-18 18:29:00,1.7133,1.71415,1.7133,1.7137,135700000.0
2009-08-18 18:30:00,1.7137,1.71405,1.71335,1.71365,95200000.0
2009-08-18 18:31:00,1.7137,1.714,1.71345,1.714,74700000.0
2009-08-18 18:32:00,1.7139,1.71405,1.7136,1.71385,117600000.0
2009-08-18 18:33:00,1.7139,1.71405,1.7139,1.71405,75400000.0
2009-08-18 18:34:00,1.714,1.71435,1.7138,1.7138,121900000.0
2009-08-18 18:35:00,1.714,1.71445,1.71385,1.71385,48500000.0
2009-08-18 18:36:00,1.71395,1.71415,1.71375,1.714,77200000.0
2009-08-18 18:37:00,1.71385,1.71405,1.71375,1.714,21600000.0
2009-08-18 18:38:00,1.71405,1.71405,1.71395,1.71395,12000000.0
2009-08-18 18:39:00,1.71385,1.7141,1.7135,1.71385,47000000.0
2009-08-18 18:40:00,1.7138,1.7141,1.71315,1.71315,50200000.0
2009-08-18 18:41:00,1.71315,1.7133,1.7131,1.7131,32200000.0
2009-08-18 18:42:00,1.7131,1.71335,1.71275,1.71285,43300000.0
2009-08-18 18:43:00,1.7129,1.71305,1.7127,1.71295,77600000.0
2009-08-18 18:44:00,1.7128,1.7129,1.71265,1.71265,58300000.0
2009-08-18 18:45:00,1.7126,1.71285,1.7126,1.71285,31300000.0
2009-08-18 18:46:00,1.7128,1.71295,1.7125,1.7128,83500000.0
2009-08-18 18:47:00,1.7127,1.71305,1.71265,1.71265,112100000.0
2009-08-18 18:48:00,1.7127,1.71315,1.7126,1.7129,59600000.0
2009-08-18 18:49:00,1.713,1.7131,1.7129,1.71305,64800000.0
2009-08-18 18:50:00,1.71305,1.7132,1.7128,1.71305,56900000.0
2009-08-18 18:51:00,1.713,1.71315,1.71285,1.713,75400000.0
2009-08-18 18:52:00,1.71295,1.7132,1.71285,1.71315,56200000.0
2009-08-18 18:53:00,1.71315,1.7132,1.71295,1.713,38100000.0
2009-08-18 18:54:00,1.71305,1.7133,1.71305,1.7133,27600000.0
2009-08-18 18:55:00,1.7131,1.7132,1.7129,1.7129,28200000.0
2009-08-18 18:56:00,1.71295,1.7132,1.71295,1.71295,30000000.0
2009-08-18 18:57:00,1.71295,1.7133,1.71285,1.71305,72200000.0
2009-08-18 18:58:00,1.7131,1.7134,1.7128,1.7128,78700000.0
2009-08-18 18:59:00,1.7128,1.71295,1.7127,1.71295,55800000.0
2009-08-18 19:00:00,1.71295,1.7133,1.71295,1.71315,123100000.0
2009-08-18 19:01:00,1.71325,1.7133,1.71285,1.71285,114100000.0
2009-08-18 19:02:00,1.71285,1.71295,1.71265,1.7128,78200000.0
2009-08-18 19:03:00,1.713,1.7132,1.7126,1.7132,116800000.0
2009-08-18 19:04:00,1.71315,1.71315,1.71255,1.71265,96600000.0
2009-08-18 19:05:00,1.7126,1.71265,1.71245,1.7126,76500000.0
2009-08-18 19:06:00,1.7125,1.71295,1.7124,1.71295,68700000.0
2009-08-18 19:07:00,1.71295,1.7132,1.71285,1.71305,61200000.0
2009-08-18 19:08:00,1.713,1.71345,1.713,1.71325,110000000.0
2009-08-18 19:09:00,1.71325,1.7134,1.71315,1.71325,70200000.0
2009-08-18 19:10:00,1.71325,1.7133,1.71285,1.71315,159700000.0
2009-08-18 19:11:00,1.7132,1.7136,1.7131,1.71345,78400000.0
2009-08-18 19:12:00,1.7134,1.7137,1.71325,1.7134,104300000.0
2009-08-18 19:13:00,1.71345,1.7136,1.7132,1.7133,118300000.0
2009-08-18 19:14:00,1.7133,1.7138,1.7133,1.71375,86300000.0
2009-08-18 19:15:00,1.71375,1.71375,1.71335,1.71345,74200000.0
2009-08-18 19:16:00,1.71345,1.7136,1.71345,1.7135,62800000.0
2009-08-18 19:17:00,1.7135,1.71365,1.71325,1.71345,83500000.0
2009-08-18 19:18:00,1.71335,1.7136,1.7133,1.7136,105000000.0
2009-08-18 19:19:00,1.7136,1.7136,1.7134,1.71345,39200000.0
2009-08-18 19:20:00,1.7134,1.7136,1.7133,1.71345,79800000.0
2009-08-18 19:21:00,1.71345,1.71355,1.71295,1.7132,141200000.0
2009-08-18 19:22:00,1.7131,1.7133,1.71305,1.71325,89300000.0
2009-08-18 19:23:00,1.71325,1.71325,1.7131,1.7132,31300000.0
2009-08-18 19:24:00,1.71315,1.71325,1.71295,1.71325,83900000.0
2009-08-18 19:25:00,1.71325,1.71325,1.71245,1.71255,52900000.0
2009-08-18 19:26:00,1.7126,1.71275,1.7125,1.7125,38200000.0
2009-08-18 19:27:00,1.7126,1.71265,1.71245,1.71255,54800000.0
2009-08-18 19:28:00,1.7126,1.7128,1.7126,1.71275,70000000.0
2009-08-18 19:29:00,1.7128,1.71295,1.71275,1.7129,30800000.0
2009-08-18 19:30:00,1.71285,1.713,1.71235,1.7125,105700000.0
2009-08-18 19:31:00,1.71245,1.7126,1.71245,1.71245,18800000.0
2009-08-18 19:32:00,1.7125,1.71255,1.712,1.7122,106900000.0
2009-08-18 19:33:00,1.71225,1.71245,1.71185,1.71195,109900000.0
2009-08-18 19:34:00,1.7121,1.7127,1.7119,1.7126,82200000.0
2009-08-18 19:35:00,1.71265,1.7127,1.71165,1.71205,129100000.0
2009-08-18 19:36:00,1.712,1.71255,1.7118,1.71235,60800000.0
2009-08-18 19:37:00,1.71245,1.7128,1.71215,1.7126,72700000.0
2009-08-18 19:38:00,1.7125,1.713,1.71245,1.7127,80900000.0
2009-08-18 19:39:00,1.71275,1.7129,1.7125,1.7125,72800000.0
2009-08-18 19:40:00,1.71255,1.7129,1.71245,1.71255,109100000.0
2009-08-18 19:41:00,1.71255,1.7129,1.7123,1.7123,88200000.0
2009-08-18 19:42:00,1.7124,1.7127,1.7123,1.7126,66200000.0
2009-08-18 19:43:00,1.7126,1.7126,1.7121,1.7122,116000000.0
2009-08-18 19:44:00,1.71225,1.71235,1.71205,1.7122,81500000.0
2009-08-18 19:45:00,1.7122,1.7122,1.71185,1.71185,66500000.0
2009-08-18 19:46:00,1.71195,1.712,1.7118,1.7118,51000000.0
2009-08-18 19:47:00,1.71185,1.7123,1.7118,1.71205,92700000.0
2009-08-18 19:48:00,1.7121,1.7121,1.7115,1.7121,149200000.0
2009-08-18 19:49:00,1.7121,1.71285,1.7121,1.71285,53900000.0
2009-08-18 19:50:00,1.7129,1.71315,1.7124,1.7129,82400000.0
2009-08-18 19:51:00,1.71285,1.71315,1.7122,1.71275,119700000.0
2009-08-18 19:52:00,1.71275,1.71305,1.7123,1.71305,53200000.0
2009-08-18 19:53:00,1.713,1.7132,1.7126,1.7132,114400000.0
2009-08-18 19:54:00,1.7132,1.71345,1.71295,1.71315,50600000.0
2009-08-18 19:55:00,1.71315,1.7133,1.71305,1.71305,39800000.0
2009-08-18 19:56:00,1.7129,1.71305,1.7125,1.7127,49400000.0
2009-08-18 19:57:00,1.71275,1.71305,1.71255,1.7128,134500000.0
2009-08-18 19:58:00,1.7127,1.7131,1.71265,1.7128,123100000.0
2009-08-18 19:59:00,1.7127,1.7128,1.7123,1.7124,110300000.0
2009-08-18 20:00:00,1.71245,1.71275,1.7124,1.7127,79900000.0
2009-08-18 20:01:00,1.7127,1.71285,1.71205,1.7123,96100000.0
2009-08-18 20:02:00,1.7123,1.7124,1.7116,1.7119,136900000.0
2009-08-18 20:03:00,1.71185,1.712,1.71155,1.71175,84000000.0
2009-08-18 20:04:00,1.71175,1.7121,1.7116,1.712,113300000.0
2009-08-18 20:05:00,1.71195,1.7121,1.71145,1.7116,110800000.0
2009-08-18 20:06:00,1.71165,1.71185,1.7115,1.71155,62400000.0
2009-08-18 20:07:00,1.7115,1.7118,1.7115,1.71155,96900000.0
2009-08-18 20:08:00,1.7116,1.7117,1.7114,1.7117,64900000.0
2009-08-18 20:09:00,1.7116,1.71175,1.7115,1.71155,55300000.0
2009-08-18 20:10:00,1.7116,1.712,1.71155,1.71155,84900000.0
2009-08-18 20:11:00,1.7115,1.71185,1.7114,1.71185,76400000.0
2009-08-18 20:12:00,1.71195,1.7121,1.7116,1.7118,108400000.0
2009-08-18 20:13:00,1.7117,1.7118,1.7111,1.71125,112700000.0
2009-08-18 20:14:00,1.7113,1.71185,1.71115,1.71175,66000000.0
2009-08-18 20:15:00,1.7117,1.7118,1.7114,1.71145,78200000.0
2009-08-18 20:16:00,1.71145,1.71155,1.711,1.7113,90100000.0
2009-08-18 20:17:00,1.7114,1.7121,1.7114,1.7121,72500000.0
2009-08-18 20:18:00,1.71215,1.7125,1.71215,1.7124,29300000.0
2009-08-18 20:19:00,1.71245,1.713,1.7122,1.71295,168400000.0
2009-08-18 20:20:00,1.71295,1.71295,1.712,1.71225,146300000.0
2009-08-18 20:21:00,1.7122,1.7124,1.71175,1.7124,86900000.0
2009-08-18 20:22:00,1.71245,1.7128,1.71175,1.7118,105600000.0
2009-08-18 20:23:00,1.71165,1.7123,1.7116,1.7123,61400000.0
2009-08-18 20:24:00,1.71225,1.7124,1.712,1.7121,63400000.0
2009-08-18 20:25:00,1.7121,1.71255,1.7121,1.71245,133300000.0
2009-08-18 20:26:00,1.71235,1.7125,1.712,1.7125,86500000.0
2009-08-18 20:27:00,1.7125,1.7125,1.7118,1.71215,85080000.0
2009-08-18 20:28:00,1.7121,1.7121,1.71145,1.71165,137500000.0
2009-08-18 20:29:00,1.71175,1.7118,1.71165,1.71165,37100000.0
2009-08-18 20:30:00,1.7118,1.7118,1.7112,1.7112,142500000.0
2009-08-18 20:31:00,1.71115,1.71165,1.71115,1.7113,63000000.0
2009-08-18 20:32:00,1.71125,1.7117,1.71105,1.7117,126400000.0
2009-08-18 20:33:00,1.7117,1.71185,1.7116,1.71185,47900000.0
2009-08-18 20:34:00,1.71185,1.71235,1.7115,1.71225,62100000.0
2009-08-18 20:35:00,1.7124,1.71255,1.712,1.71235,108400000.0
2009-08-18 20:36:00,1.71225,1.7123,1.7116,1.7118,70000000.0
2009-08-18 20:37:00,1.71175,1.712,1.7114,1.712,132000000.0
2009-08-18 20:38:00,1.71205,1.71205,1.7116,1.7119,96900000.0
2009-08-18 20:39:00,1.712,1.7124,1.71145,1.71165,117100000.0
2009-08-18 20:40:00,1.7116,1.71175,1.71115,1.7113,145100000.0
2009-08-18 20:41:00,1.7113,1.71135,1.7112,1.71125,192600000.0
2009-08-18 20:42:00,1.71125,1.7116,1.71115,1.71145,234100000.0
2009-08-18 20:43:00,1.71145,1.71145,1.71115,1.71125,126300000.0
2009-08-18 20:44:00,1.7112,1.7113,1.71115,1.7113,30600000.0
2009-08-18 20:45:00,1.71115,1.7113,1.71105,1.7111,49500000.0
2009-08-18 20:46:00,1.7112,1.7113,1.7109,1.71125,108300000.0
2009-08-18 20:47:00,1.71125,1.7113,1.711,1.7113,58100000.0
2009-08-18 20:48:00,1.71125,1.7114,1.7111,1.7112,107700000.0
2009-08-18 20:49:00,1.7113,1.7114,1.71115,1.71115,30900000.0
2009-08-18 20:50:00,1.71095,1.71175,1.71095,1.71175,46400000.0
2009-08-18 20:51:00,1.71165,1.7117,1.7116,1.7117,6100000.0
2009-08-18 20:52:00,1.7118,1.7118,1.71165,1.71165,25700000.0
2009-08-18 20:53:00,1.71175,1.71175,1.71095,1.7113,40800000.0
2009-08-18 20:54:00,1.71125,1.71125,1.711,1.711,37500000.0
2009-08-18 20:55:00,1.71095,1.71105,1.71015,1.7103,67600000.0
2009-08-18 20:56:00,1.7103,1.7105,1.7098,1.71,63400000.0
2009-08-18 20:57:00,1.71,1.71015,1.7099,1.71,41000000.0
2009-08-18 20:58:00,1.70995,1.71035,1.7099,1.7102,34800000.0
2009-08-18 20:59:00,1.71035,1.711,1.71035,1.71095,66600000.0
2009-08-18 21:00:00,1.7109,1.71095,1.7104,1.71065,106800000.0
2009-08-18 21:01:00,1.7105,1.71075,1.71045,1.71045,51600000.0
2009-08-18 21:02:00,1.71055,1.7106,1.71045,1.71055,77600000.0
2009-08-18 21:03:00,1.7106,1.71075,1.71,1.7104,65500000.0
2009-08-18 21:04:00,1.7104,1.7106,1.7103,1.7106,47200000.0
2009-08-18 21:05:00,1.71085,1.7109,1.71085,1.7109,12600000.0
2009-08-18 21:06:00,1.7109,1.7109,1.71045,1.71075,63400000.0
2009-08-18 21:07:00,1.71055,1.7109,1.71055,1.7109,50300000.0
2009-08-18 21:08:00,1.7109,1.7111,1.71065,1.71075,24600000.0
2009-08-18 21:09:00,1.71065,1.71095,1.71045,1.71065,60300000.0
2009-08-18 21:10:00,1.71045,1.7105,1.71015,1.71025,75100000.0
2009-08-18 21:11:00,1.7104,1.71045,1.71005,1.7102,78200000.0
2009-08-18 21:12:00,1.7102,1.71065,1.7102,1.71025,34800000.0
2009-08-18 21:13:00,1.7103,1.7105,1.71025,1.7105,17200000.0
2009-08-18 21:14:00,1.7105,1.71055,1.7105,1.7105,35000000.0
2009-08-18 21:15:00,1.7105,1.7105,1.71,1.71015,33200000.0
2009-08-18 21:16:00,1.7098,1.70995,1.7097,1.70985,84500000.0
2009-08-18 21:17:00,1.7098,1.70995,1.7096,1.7098,89400000.0
2009-08-18 21:18:00,1.7098,1.7101,1.7098,1.7099,60500000.0
2009-08-18 21:19:00,1.71,1.71,1.7095,1.7095,59500000.0
2009-08-18 21:20:00,1.70955,1.7103,1.70955,1.71025,54600000.0
2009-08-18 21:21:00,1.71035,1.71055,1.7099,1.71055,26400000.0
2009-08-18 21:22:00,1.7104,1.71055,1.7104,1.7105,19000000.0
2009-08-18 21:23:00,1.71055,1.71055,1.71025,1.7103,43400000.0
2009-08-18 21:24:00,1.7103,1.7103,1.71015,1.71015,14800000.0
2009-08-18 21:25:00,1.71015,1.7105,1.71,1.7105,46200000.0
2009-08-18 21:26:00,1.71045,1.71065,1.71035,1.7106,66200000.0
2009-08-18 21:27:00,1.7105,1.7113,1.7105,1.7113,72700000.0
2009-08-18 21:28:00,1.7113,1.7113,1.7107,1.711,82700000.0
2009-08-18 21:29:00,1.711,1.711,1.7103,1.7103,91500000.0
2009-08-18 21:30:00,1.7104,1.71065,1.71025,1.71025,83800000.0
2009-08-18 21:31:00,1.7103,1.7109,1.71025,1.71085,99100000.0
2009-08-18 21:32:00,1.71085,1.7109,1.7106,1.71065,59400000.0
2009-08-18 21:33:00,1.7108,1.71085,1.71055,1.71065,86000000.0
2009-08-18 21:34:00,1.7107,1.7107,1.7104,1.71065,61200000.0
2009-08-18 21:35:00,1.71065,1.71075,1.7106,1.71065,53900000.0
2009-08-18 21:36:00,1.71065,1.71095,1.7104,1.7107,95600000.0
2009-08-18 21:37:00,1.7106,1.71065,1.71045,1.71045,59500000.0
2009-08-18 21:38:00,1.71045,1.71045,1.7103,1.7104,31400000.0
2009-08-18 21:39:00,1.7104,1.71055,1.7104,1.7104,66400000.0
2009-08-18 21:40:00,1.7105,1.71055,1.71025,1.7103,59900000.0
2009-08-18 21:41:00,1.7103,1.71045,1.7097,1.71035,121800000.0
2009-08-18 21:42:00,1.71025,1.71085,1.71025,1.71085,54200000.0
2009-08-18 21:43:00,1.7108,1.7109,1.71065,1.71075,21500000.0
2009-08-18 21:44:00,1.71075,1.71075,1.7106,1.71065,28900000.0
2009-08-18 21:45:00,1.7106,1.7108,1.71055,1.71065,31300000.0
2009-08-18 21:46:00,1.7106,1.71065,1.71005,1.7102,71300000.0
2009-08-18 21:47:00,1.7102,1.7102,1.71005,1.7101,30500000.0
2009-08-18 21:48:00,1.7101,1.71015,1.70995,1.7101,40800000.0
2009-08-18 21:49:00,1.71015,1.71015,1.70985,1.7099,47300000.0
2009-08-18 21:50:00,1.70985,1.70985,1.7094,1.70955,37000000.0
2009-08-18 21:51:00,1.70955,1.7098,1.70935,1.70945,95000000.0
2009-08-18 21:52:00,1.7095,1.71,1.7092,1.7096,38700000.0
2009-08-18 21:53:00,1.7096,1.70975,1.7095,1.70955,68700000.0
2009-08-18 21:54:00,1.7095,1.7098,1.7091,1.7095,85000000.0
2009-08-18 21:55:00,1.7095,1.71,1.7095,1.70995,114000000.0
2009-08-18 21:56:00,1.71005,1.71025,1.71005,1.71025,21400000.0
2009-08-18 21:57:00,1.7103,1.7106,1.71,1.71,49400000.0
2009-08-18 21:58:00,1.7101,1.71015,1.7097,1.7098,58200000.0
2009-08-18 21:59:00,1.7098,1.7099,1.709,1.709,43900000.0
2009-08-18 22:00:00,1.709,1.7096,1.709,1.70945,152100000.0
2009-08-18 22:01:00,1.70945,1.7096,1.70925,1.70935,54100000.0
2009-08-18 22:02:00,1.70935,1.70955,1.70925,1.70955,89400000.0
2009-08-18 22:03:00,1.70945,1.7096,1.70945,1.70955,40600000.0
2009-08-18 22:04:00,1.7097,1.7099,1.70945,1.7095,81200000.0
2009-08-18 22:05:00,1.7095,1.7099,1.70945,1.7095,110500000.0
2009-08-18 22:06:00,1.7095,1.7096,1.70945,1.7096,79400000.0
2009-08-18 22:07:00,1.7096,1.7096,1.7089,1.70935,121000000.0
2009-08-18 22:08:00,1.7091,1.70935,1.7091,1.70915,65000000.0
2009-08-18 22:09:00,1.70915,1.70915,1.70875,1.7089,60700000.0
2009-08-18 22:10:00,1.7088,1.7089,1.70855,1.7087,97800000.0
2009-08-18 22:11:00,1.7087,1.70875,1.70855,1.70865,90000000.0
2009-08-18 22:12:00,1.70865,1.70865,1.70855,1.70865,56900000.0
2009-08-18 22:13:00,1.7086,1.70865,1.70805,1.70835,37700000.0
2009-08-18 22:14:00,1.7084,1.7084,1.70835,1.70835,23500000.0
2009-08-18 22:15:00,1.70835,1.7084,1.7083,1.7083,54300000.0
2009-08-18 22:16:00,1.7083,1.7083,1.70825,1.70825,19200000.0
2009-08-18 22:17:00,1.7083,1.70845,1.70825,1.70845,50400000.0
2009-08-18 22:18:00,1.70845,1.70855,1.70835,1.7084,20300000.0
2009-08-18 22:19:00,1.7085,1.70855,1.70835,1.7085,17500000.0
2009-08-18 22:20:00,1.7085,1.70855,1.70845,1.7085,12200000.0
2009-08-18 22:21:00,1.7085,1.7086,1.70845,1.70855,21400000.0
2009-08-18 22:22:00,1.7085,1.70855,1.70845,1.70855,10500000.0
2009-08-18 22:23:00,1.7087,1.7087,1.70855,1.70855,11000000.0
2009-08-18 22:24:00,1.70865,1.70865,1.70855,1.70865,7000000.0
2009-08-18 22:25:00,1.7086,1.7088,1.70855,1.7088,27200000.0
2009-08-18 22:26:00,1.70875,1.7088,1.7082,1.7083,24100000.0
2009-08-18 22:27:00,1.70835,1.70835,1.70735,1.70755,51000000.0
2009-08-18 22:28:00,1.70755,1.7079,1.70755,1.7079,59800000.0
2009-08-18 22:29:00,1.70785,1.70805,1.7077,1.70805,70400000.0
2009-08-18 22:30:00,1.7081,1.70825,1.708,1.708,55200000.0
2009-08-18 22:31:00,1.708,1.7082,1.70785,1.70785,15800000.0
2009-08-18 22:32:00,1.7078,1.7079,1.70775,1.70775,23000000.0
2009-08-18 22:33:00,1.70775,1.7078,1.70765,1.7077,11800000.0
2009-08-18 22:34:00,1.7077,1.7077,1.70725,1.7075,28500000.0
2009-08-18 22:35:00,1.70755,1.70775,1.70755,1.70775,18100000.0
2009-08-18 22:36:00,1.7078,1.70805,1.7078,1.70795,31100000.0
2009-08-18 22:37:00,1.70795,1.7081,1.70795,1.7081,13000000.0
2009-08-18 22:38:00,1.70805,1.7083,1.70805,1.7083,19000000.0
2009-08-18 22:39:00,1.70835,1.70865,1.70825,1.70855,58700000.0
2009-08-18 22:40:00,1.70855,1.70885,1.70855,1.70865,40200000.0
2009-08-18 22:41:00,1.7086,1.70865,1.7086,1.70865,22800000.0
2009-08-18 22:42:00,1.7086,1.7087,1.7086,1.7087,26800000.0
2009-08-18 22:43:00,1.70865,1.7089,1.7085,1.7088,83200000.0
2009-08-18 22:44:00,1.7088,1.70905,1.7087,1.70885,92400000.0
2009-08-18 22:45:00,1.70885,1.70885,1.7083,1.7083,72600000.0
2009-08-18 22:46:00,1.7083,1.7088,1.7083,1.7088,71400000.0
2009-08-18 22:47:00,1.7088,1.7088,1.7088,1.7088,14000000.0
2009-08-18 22:48:00,1.7088,1.7093,1.7088,1.70915,37500000.0
2009-08-18 22:49:00,1.7094,1.70955,1.7091,1.7092,42000000.0
2009-08-18 22:50:00,1.7092,1.70955,1.7092,1.7092,41300000.0
2009-08-18 22:51:00,1.7093,1.7093,1.7091,1.70915,39000000.0
2009-08-18 22:52:00,1.7087,1.7095,1.7087,1.709,57200000.0
2009-08-18 22:53:00,1.709,1.70925,1.70895,1.7091,62200000.0
2009-08-18 22:54:00,1.7091,1.7096,1.70895,1.70955,134400000.0
2009-08-18 22:55:00,1.70955,1.70975,1.7095,1.7096,59000000.0
2009-08-18 22:56:00,1.7096,1.70975,1.7095,1.70975,40400000.0
2009-08-18 22:57:00,1.7098,1.7098,1.7091,1.70925,82400000.0
2009-08-18 22:58:00,1.7092,1.70925,1.7086,1.70895,41500000.0
2009-08-18 22:59:00,1.70895,1.7091,1.70895,1.70905,31400000.0
2009-08-18 23:00:00,1.7091,1.70935,1.70825,1.70875,14000000.0
2009-08-18 23:01:00,1.70915,1.70955,1.7086,1.7088,19000000.0
2009-08-18 23:02:00,1.7089,1.7091,1.7089,1.7091,16400000.0
2009-08-18 23:03:00,1.70905,1.70935,1.70905,1.70925,8000000.0
2009-08-18 23:04:00,1.70935,1.70935,1.70905,1.70925,24100000.0
2009-08-18 23:05:00,1.70925,1.7094,1.70925,1.7094,21600000.0
2009-08-18 23:06:00,1.7097,1.70985,1.70935,1.70955,49600000.0
2009-08-18 23:07:00,1.70955,1.70985,1.7095,1.7098,27400000.0
2009-08-18 23:08:00,1.7098,1.70995,1.7097,1.70985,18800000.0
2009-08-18 23:09:00,1.7099,1.7099,1.7098,1.7098,8600000.0
2009-08-18 23:10:00,1.70995,1.71,1.7098,1.70995,11600000.0
2009-08-18 23:11:00,1.7099,1.7099,1.7098,1.7098,4600000.0
2009-08-18 23:12:00,1.7098,1.7098,1.7097,1.7097,13000000.0
2009-08-18 23:13:00,1.7097,1.7097,1.7096,1.7096,13800000.0
2009-08-18 23:14:00,1.70965,1.7097,1.70945,1.70955,17300000.0
2009-08-18 23:15:00,1.70955,1.7097,1.70955,1.70965,13200000.0
2009-08-18 23:16:00,1.70955,1.70955,1.70905,1.70925,52000000.0
2009-08-18 23:17:00,1.70925,1.7096,1.70915,1.7095,72800000.0
2009-08-18 23:18:00,1.70965,1.70965,1.7096,1.70965,4000000.0
2009-08-18 23:19:00,1.7096,1.70965,1.7096,1.70965,5000000.0
2009-08-18 23:20:00,1.70965,1.70965,1.7096,1.7096,6000000.0
2009-08-18 23:21:00,1.70965,1.7097,1.70945,1.70945,8000000.0
2009-08-18 23:22:00,1.70955,1.7097,1.7093,1.70965,22100000.0
2009-08-18 23:23:00,1.71035,1.71065,1.71,1.71035,18400000.0
2009-08-18 23:24:00,1.71055,1.71095,1.71035,1.71095,22100000.0
2009-08-18 23:25:00,1.71075,1.71075,1.71,1.71,14700000.0
2009-08-18 23:26:00,1.71015,1.7102,1.7101,1.7102,3700000.0
2009-08-18 23:27:00,1.7102,1.7104,1.7102,1.7104,7000000.0
2009-08-18 23:28:00,1.7103,1.7106,1.7103,1.7106,6600000.0
2009-08-18 23:29:00,1.71045,1.71075,1.71045,1.71075,5800000.0
2009-08-18 23:30:00,1.71085,1.711,1.71075,1.71095,16200000.0
2009-08-18 23:31:00,1.71085,1.71085,1.71085,1.71085,1400000.0
2009-08-18 23:32:00,1.71105,1.71105,1.71045,1.71045,8400000.0
2009-08-18 23:33:00,1.7104,1.71055,1.7104,1.7105,6400000.0
2009-08-18 23:34:00,1.7104,1.7105,1.7101,1.71025,27400000.0
2009-08-18 23:35:00,1.71045,1.71045,1.7102,1.71025,5400000.0
2009-08-18 23:36:00,1.7102,1.7102,1.7102,1.7102,5000000.0
2009-08-18 23:37:00,1.7101,1.7101,1.7101,1.7101,6000000.0
2009-08-18 23:38:00,1.7102,1.71025,1.7101,1.7102,7600000.0
2009-08-18 23:39:00,1.7102,1.71035,1.7102,1.71035,11200000.0
2009-08-18 23:40:00,1.71035,1.71035,1.71025,1.71035,10800000.0
2009-08-18 23:41:00,1.71025,1.71035,1.71025,1.71025,6800000.0
2009-08-18 23:42:00,1.71035,1.71035,1.7102,1.71035,11300000.0
2009-08-18 23:43:00,1.71035,1.71045,1.7103,1.71035,8000000.0
2009-08-18 23:44:00,1.71045,1.71055,1.71035,1.71045,7000000.0
2009-08-18 23:45:00,1.71055,1.71075,1.7104,1.7104,27800000.0
2009-08-18 23:46:00,1.7105,1.7107,1.71045,1.7106,11000000.0
2009-08-18 23:47:00,1.71075,1.71075,1.7104,1.7105,30100000.0
2009-08-18 23:48:00,1.7105,1.7105,1.71015,1.7102,45000000.0
2009-08-18 23:49:00,1.7102,1.7102,1.70985,1.70985,34500000.0
2009-08-18 23:50:00,1.7099,1.7101,1.7099,1.7101,20200000.0
2009-08-18 23:51:00,1.71,1.7101,1.71,1.71,4000000.0
2009-08-18 23:52:00,1.7099,1.7099,1.7099,1.7099,3400000.0
2009-08-18 23:53:00,1.7101,1.7101,1.71,1.7101,7000000.0
2009-08-18 23:54:00,1.70995,1.70995,1.70995,1.70995,1400000.0
2009-08-18 23:55:00,1.70995,1.71015,1.70995,1.71015,11700000.0
2009-08-18 23:56:00,1.7102,1.71025,1.71,1.71,34200000.0
2009-08-18 23:57:00,1.7099,1.7099,1.7092,1.70965,53100000.0
2009-08-18 23:58:00,1.7097,1.7105,1.7094,1.70995,58400000.0
2009-08-18 23:59:00,1.71005,1.71005,1.70995,1.70995,6000000.0
2009-08-19 00:00:00,1.7099,1.7099,1.7099,1.7099,3400000.0
2009-08-19 00:01:00,1.71005,1.71005,1.709,1.70915,49000000.0
2009-08-19 00:02:00,1.7092,1.70955,1.709,1.70915,54500000.0
2009-08-19 00:03:00,1.70905,1.70955,1.70895,1.7094,57400000.0
2009-08-19 00:04:00,1.7094,1.7098,1.7094,1.7095,15600000.0
2009-08-19 00:05:00,1.7095,1.7098,1.7095,1.70975,11000000.0
2009-08-19 00:06:00,1.7098,1.70985,1.70975,1.70985,9000000.0
2009-08-19 00:07:00,1.70985,1.7101,1.70985,1.71005,14000000.0
2009-08-19 00:08:00,1.70985,1.70985,1.70975,1.70975,16600000.0
2009-08-19 00:09:00,1.70975,1.70975,1.7097,1.7097,8000000.0
2009-08-19 00:10:00,1.7095,1.70965,1.7095,1.7095,7700000.0
2009-08-19 00:11:00,1.70965,1.70965,1.7095,1.7095,11000000.0
2009-08-19 00:12:00,1.70965,1.70995,1.7095,1.70995,15800000.0
2009-08-19 00:13:00,1.70985,1.71025,1.70985,1.71025,8500000.0
2009-08-19 00:14:00,1.71025,1.71045,1.7101,1.71025,47900000.0
2009-08-19 00:15:00,1.7103,1.71055,1.7103,1.71045,25400000.0
2009-08-19 00:16:00,1.7105,1.7105,1.71025,1.71035,21400000.0
2009-08-19 00:17:00,1.7103,1.7104,1.7103,1.71035,11600000.0
2009-08-19 00:18:00,1.71045,1.71045,1.71035,1.71045,6200000.0
2009-08-19 00:19:00,1.71035,1.71045,1.71035,1.71035,7800000.0
2009-08-19 00:20:00,1.7103,1.7103,1.7103,1.7103,3000000.0
2009-08-19 00:21:00,1.71015,1.71025,1.71015,1.71015,5400000.0
2009-08-19 00:22:00,1.7101,1.7101,1.7101,1.7101,1000000.0
2009-08-19 00:23:00,1.7101,1.7102,1.70985,1.70995,35200000.0
2009-08-19 00:24:00,1.7099,1.7101,1.7099,1.7101,13600000.0
2009-08-19 00:25:00,1.71005,1.7102,1.71005,1.71005,29600000.0
2009-08-19 00:26:00,1.71005,1.7103,1.71005,1.7102,10800000.0
2009-08-19 00:27:00,1.71025,1.71025,1.71005,1.71005,13600000.0
2009-08-19 00:28:00,1.70995,1.71005,1.7097,1.7097,26800000.0
2009-08-19 00:29:00,1.7097,1.70985,1.70955,1.7098,25500000.0
2009-08-19 00:30:00,1.70985,1.71,1.7096,1.7099,20900000.0
2009-08-19 00:31:00,1.7099,1.71,1.7099,1.71,6100000.0
2009-08-19 00:32:00,1.71,1.7104,1.70965,1.7098,34000000.0
2009-08-19 00:33:00,1.71,1.7102,1.71,1.71,29300000.0
2009-08-19 00:34:00,1.71,1.71,1.7087,1.7088,52200000.0
2009-08-19 00:35:00,1.7088,1.70905,1.70855,1.7088,45100000.0
2009-08-19 00:36:00,1.709,1.709,1.7083,1.7083,47400000.0
2009-08-19 00:37:00,1.7084,1.7088,1.708,1.708,94700000.0
2009-08-19 00:38:00,1.7087,1.7093,1.7087,1.7093,89200000.0
2009-08-19 00:39:00,1.7092,1.7094,1.7091,1.7092,85800000.0
2009-08-19 00:40:00,1.7092,1.7101,1.7092,1.7099,82700000.0
2009-08-19 00:41:00,1.71,1.7105,1.70855,1.7098,85000000.0
2009-08-19 00:42:00,1.7099,1.7099,1.7098,1.70985,18800000.0
2009-08-19 00:43:00,1.7098,1.7099,1.7096,1.70975,29400000.0
2009-08-19 00:44:00,1.70975,1.7099,1.7095,1.7095,68300000.0
2009-08-19 00:45:00,1.70955,1.70955,1.7093,1.7094,35500000.0
2009-08-19 00:46:00,1.70945,1.70965,1.7094,1.70965,15000000.0
2009-08-19 00:47:00,1.70965,1.70975,1.7095,1.7096,36900000.0
2009-08-19 00:48:00,1.7097,1.7099,1.7091,1.70935,55300000.0
2009-08-19 00:49:00,1.7092,1.7094,1.709,1.7091,67000000.0
2009-08-19 00:50:00,1.709,1.70935,1.709,1.7093,21100000.0
2009-08-19 00:51:00,1.7091,1.7094,1.7091,1.7093,32900000.0
2009-08-19 00:52:00,1.7093,1.7094,1.70835,1.7086,66100000.0
2009-08-19 00:53:00,1.70855,1.70865,1.7084,1.70845,11800000.0
2009-08-19 00:54:00,1.7085,1.7087,1.7085,1.7085,45500000.0
2009-08-19 00:55:00,1.7086,1.70865,1.7084,1.70845,13500000.0
2009-08-19 00:56:00,1.70845,1.70845,1.7083,1.7084,15500000.0
2009-08-19 00:57:00,1.70845,1.7085,1.7083,1.7084,42600000.0
2009-08-19 00:58:00,1.7084,1.70885,1.7082,1.70845,25800000.0
2009-08-19 00:59:00,1.70845,1.70885,1.70845,1.7085,29000000.0
2009-08-19 01:00:00,1.70855,1.7091,1.70855,1.709,46200000.0
2009-08-19 01:01:00,1.70905,1.7091,1.7089,1.7091,43300000.0
2009-08-19 01:02:00,1.7091,1.7091,1.709,1.709,20800000.0
2009-08-19 01:03:00,1.709,1.709,1.7089,1.7089,13900000.0
2009-08-19 01:04:00,1.7089,1.7089,1.70885,1.7089,5500000.0
2009-08-19 01:05:00,1.7089,1.7089,1.7089,1.7089,14100000.0
2009-08-19 01:06:00,1.7089,1.7089,1.7085,1.7087,19900000.0
2009-08-19 01:07:00,1.7087,1.70915,1.7087,1.7089,44200000.0
2009-08-19 01:08:00,1.709,1.709,1.7088,1.7088,25000000.0
2009-08-19 01:09:00,1.70875,1.70885,1.7085,1.70885,60400000.0
2009-08-19 01:10:00,1.7088,1.7088,1.7087,1.7087,13700000.0
2009-08-19 01:11:00,1.7087,1.7088,1.7087,1.7087,7800000.0
2009-08-19 01:12:00,1.7088,1.7088,1.7087,1.7087,24600000.0
2009-08-19 01:13:00,1.7087,1.7087,1.7085,1.7085,19100000.0
2009-08-19 01:14:00,1.7084,1.7084,1.7084,1.7084,5000000.0
2009-08-19 01:15:00,1.7084,1.7085,1.70815,1.70815,44400000.0
2009-08-19 01:16:00,1.7081,1.7081,1.7073,1.70775,55000000.0
2009-08-19 01:17:00,1.70795,1.708,1.70745,1.70745,31700000.0
2009-08-19 01:18:00,1.70755,1.70775,1.70755,1.70765,13600000.0
2009-08-19 01:19:00,1.70765,1.70765,1.7075,1.70755,12700000.0
2009-08-19 01:20:00,1.7076,1.70765,1.7073,1.7073,21600000.0
2009-08-19 01:21:00,1.7074,1.70745,1.7073,1.7073,29200000.0
2009-08-19 01:22:00,1.7074,1.7076,1.7073,1.70735,49800000.0
2009-08-19 01:23:00,1.70735,1.7074,1.70675,1.7073,87100000.0
2009-08-19 01:24:00,1.70735,1.70745,1.707,1.70715,36000000.0
2009-08-19 01:25:00,1.707,1.707,1.7063,1.7068,83900000.0
2009-08-19 01:26:00,1.7068,1.7068,1.70625,1.70675,62300000.0
2009-08-19 01:27:00,1.7066,1.7073,1.7065,1.70705,108000000.0
2009-08-19 01:28:00,1.707,1.7072,1.7067,1.70685,68300000.0
2009-08-19 01:29:00,1.7069,1.70695,1.7064,1.70695,57300000.0
2009-08-19 01:30:00,1.7069,1.7071,1.70675,1.7069,49600000.0
2009-08-19 01:31:00,1.70695,1.70705,1.70635,1.70665,63600000.0
2009-08-19 01:32:00,1.7067,1.70675,1.7061,1.7062,106200000.0
2009-08-19 01:33:00,1.7062,1.70625,1.7054,1.70555,76700000.0
2009-08-19 01:34:00,1.70565,1.70595,1.70565,1.7059,46600000.0
2009-08-19 01:35:00,1.7059,1.70635,1.7058,1.70635,62900000.0
2009-08-19 01:36:00,1.7064,1.7065,1.7063,1.7063,27300000.0
2009-08-19 01:37:00,1.7063,1.70695,1.7061,1.7065,92600000.0
2009-08-19 01:38:00,1.7065,1.70665,1.7065,1.7065,58500000.0
2009-08-19 01:39:00,1.7065,1.7065,1.7063,1.7065,39400000.0
2009-08-19 01:40:00,1.70665,1.7069,1.7065,1.7069,78500000.0
2009-08-19 01:41:00,1.7069,1.70715,1.7068,1.7069,27900000.0
2009-08-19 01:42:00,1.7069,1.707,1.70645,1.7065,23900000.0
2009-08-19 01:43:00,1.7065,1.7069,1.7065,1.70675,44500000.0
2009-08-19 01:44:00,1.7069,1.7069,1.7066,1.7067,18900000.0
2009-08-19 01:45:00,1.7066,1.7066,1.7057,1.7064,28500000.0
2009-08-19 01:46:00,1.70645,1.7065,1.706,1.7061,29700000.0
2009-08-19 01:47:00,1.70615,1.70625,1.70575,1.70595,35700000.0
2009-08-19 01:48:00,1.7059,1.70605,1.70565,1.706,58900000.0
2009-08-19 01:49:00,1.70585,1.706,1.7056,1.7057,51000000.0
2009-08-19 01:50:00,1.70565,1.70575,1.70525,1.70555,57500000.0
2009-08-19 01:51:00,1.70565,1.7057,1.7044,1.7056,76200000.0
2009-08-19 01:52:00,1.70555,1.7062,1.70525,1.70525,68200000.0
2009-08-19 01:53:00,1.7053,1.7064,1.7048,1.70595,98300000.0
2009-08-19 01:54:00,1.70595,1.7064,1.7057,1.7061,76300000.0
2009-08-19 01:55:00,1.70615,1.70695,1.7061,1.70655,101800000.0
2009-08-19 01:56:00,1.7065,1.70745,1.7065,1.70705,78400000.0
2009-08-19 01:57:00,1.70695,1.7078,1.70695,1.7078,52400000.0
2009-08-19 01:58:00,1.70795,1.70795,1.70705,1.70705,69200000.0
2009-08-19 01:59:00,1.70705,1.7078,1.707,1.7078,58500000.0
2009-08-19 02:00:00,1.7078,1.70785,1.707,1.7074,49600000.0
2009-08-19 02:01:00,1.7075,1.7076,1.70715,1.70725,37000000.0
2009-08-19 02:02:00,1.7074,1.70785,1.7074,1.7075,63700000.0
2009-08-19 02:03:00,1.70735,1.70765,1.70715,1.7075,65800000.0
2009-08-19 02:04:00,1.70755,1.70785,1.70725,1.7078,90900000.0
2009-08-19 02:05:00,1.7079,1.708,1.70745,1.70775,166800000.0
2009-08-19 02:06:00,1.70765,1.7078,1.70725,1.7073,77100000.0
2009-08-19 02:07:00,1.70725,1.7079,1.70725,1.7075,65600000.0
2009-08-19 02:08:00,1.7074,1.7075,1.707,1.7073,66500000.0
2009-08-19 02:09:00,1.7073,1.70745,1.7072,1.70735,32600000.0
2009-08-19 02:10:00,1.7074,1.70755,1.70715,1.7072,70900000.0
2009-08-19 02:11:00,1.7071,1.7073,1.70675,1.7068,47500000.0
2009-08-19 02:12:00,1.70685,1.70695,1.7066,1.7066,22200000.0
2009-08-19 02:13:00,1.70655,1.70685,1.7065,1.7067,56000000.0
2009-08-19 02:14:00,1.7067,1.70745,1.70655,1.7074,83400000.0
2009-08-19 02:15:00,1.70745,1.7078,1.7073,1.7075,91100000.0
2009-08-19 02:16:00,1.7074,1.70765,1.7073,1.70745,57600000.0
2009-08-19 02:17:00,1.70745,1.7078,1.70735,1.70765,95400000.0
2009-08-19 02:18:00,1.7076,1.708,1.70745,1.70755,66300000.0
2009-08-19 02:19:00,1.7077,1.7078,1.707,1.7077,65100000.0
2009-08-19 02:20:00,1.7076,1.70805,1.70755,1.7079,89600000.0
2009-08-19 02:21:00,1.7079,1.7079,1.70755,1.7076,42700000.0
2009-08-19 02:22:00,1.70765,1.7079,1.70765,1.7078,31200000.0
2009-08-19 02:23:00,1.7078,1.7081,1.7078,1.7079,64600000.0
2009-08-19 02:24:00,1.7077,1.708,1.7075,1.7079,127300000.0
2009-08-19 02:25:00,1.7079,1.7084,1.70775,1.70775,99000000.0
2009-08-19 02:26:00,1.70775,1.7081,1.7076,1.7079,124300000.0
2009-08-19 02:27:00,1.70795,1.70815,1.70785,1.7079,77500000.0
2009-08-19 02:28:00,1.7079,1.708,1.7073,1.70775,81700000.0
2009-08-19 02:29:00,1.70765,1.7078,1.70765,1.7078,34300000.0
2009-08-19 02:30:00,1.7078,1.7081,1.7074,1.7079,98900000.0
2009-08-19 02:31:00,1.7079,1.708,1.7073,1.70765,58100000.0
2009-08-19 02:32:00,1.7076,1.7078,1.7073,1.70765,58800000.0
2009-08-19 02:33:00,1.7078,1.70805,1.7075,1.70795,54000000.0
2009-08-19 02:34:00,1.70805,1.70835,1.7079,1.70795,25000000.0
2009-08-19 02:35:00,1.70785,1.70835,1.70785,1.70815,47100000.0
2009-08-19 02:36:00,1.7082,1.70825,1.708,1.7082,22000000.0
2009-08-19 02:37:00,1.70815,1.70835,1.70815,1.70815,10000000.0
2009-08-19 02:38:00,1.708,1.70825,1.70795,1.70815,20000000.0
2009-08-19 02:39:00,1.70825,1.70825,1.70785,1.708,39500000.0
2009-08-19 02:40:00,1.7081,1.70865,1.7081,1.70855,52500000.0
2009-08-19 02:41:00,1.70845,1.7086,1.70835,1.70845,28000000.0
2009-08-19 02:42:00,1.7084,1.70885,1.70795,1.70805,48400000.0
2009-08-19 02:43:00,1.70805,1.7082,1.7077,1.70805,68000000.0
2009-08-19 02:44:00,1.7081,1.70835,1.7076,1.70775,72200000.0
2009-08-19 02:45:00,1.70775,1.70775,1.7073,1.70755,98700000.0
2009-08-19 02:46:00,1.70755,1.70765,1.707,1.7073,46800000.0
2009-08-19 02:47:00,1.7073,1.70735,1.7069,1.7071,55700000.0
2009-08-19 02:48:00,1.70705,1.70725,1.707,1.707,41100000.0
2009-08-19 02:49:00,1.707,1.70775,1.7069,1.70745,122200000.0
2009-08-19 02:50:00,1.7076,1.7077,1.70725,1.70755,121800000.0
2009-08-19 02:51:00,1.70755,1.7078,1.70745,1.70755,41500000.0
2009-08-19 02:52:00,1.70755,1.70785,1.70745,1.70765,56100000.0
2009-08-19 02:53:00,1.70755,1.7084,1.70755,1.7084,89600000.0
2009-08-19 02:54:00,1.7084,1.7089,1.708,1.7088,121700000.0
2009-08-19 02:55:00,1.70895,1.70895,1.70835,1.70855,135100000.0
2009-08-19 02:56:00,1.7085,1.7086,1.7081,1.7085,78400000.0
2009-08-19 02:57:00,1.70855,1.7087,1.7084,1.7085,23800000.0
2009-08-19 02:58:00,1.7085,1.70875,1.70805,1.70845,89400000.0
2009-08-19 02:59:00,1.7085,1.70885,1.7085,1.70885,29000000.0
2009-08-19 03:00:00,1.70885,1.709,1.7087,1.7089,58100000.0
2009-08-19 03:01:00,1.7089,1.7089,1.7083,1.70885,78000000.0
2009-08-19 03:02:00,1.70885,1.70915,1.7087,1.70915,73900000.0
2009-08-19 03:03:00,1.70925,1.7094,1.70865,1.70865,118900000.0
2009-08-19 03:04:00,1.7086,1.7087,1.70835,1.7086,60600000.0
2009-08-19 03:05:00,1.7086,1.70895,1.7085,1.70895,82400000.0
2009-08-19 03:06:00,1.7089,1.7089,1.7083,1.7087,62000000.0
2009-08-19 03:07:00,1.7087,1.7092,1.70845,1.70915,86600000.0
2009-08-19 03:08:00,1.7092,1.70985,1.70905,1.70945,97200000.0
2009-08-19 03:09:00,1.70955,1.71015,1.70945,1.71,129700000.0
2009-08-19 03:10:00,1.71005,1.7104,1.7098,1.7099,117200000.0
2009-08-19 03:11:00,1.7099,1.7101,1.70985,1.7099,57200000.0
2009-08-19 03:12:00,1.7099,1.71055,1.70985,1.7103,99400000.0
2009-08-19 03:13:00,1.71035,1.71105,1.7103,1.7105,131200000.0
2009-08-19 03:14:00,1.71055,1.7111,1.71035,1.71105,164100000.0
2009-08-19 03:15:00,1.7111,1.71135,1.7107,1.71085,173100000.0
2009-08-19 03:16:00,1.7108,1.7113,1.7106,1.71075,140700000.0
2009-08-19 03:17:00,1.7108,1.711,1.7103,1.7105,225400000.0
2009-08-19 03:18:00,1.7106,1.71095,1.7105,1.71095,87900000.0
2009-08-19 03:19:00,1.7109,1.7109,1.7106,1.7108,50200000.0
2009-08-19 03:20:00,1.7109,1.7109,1.71035,1.7105,26400000.0
2009-08-19 03:21:00,1.7105,1.7106,1.7103,1.7103,59300000.0
2009-08-19 03:22:00,1.7104,1.7105,1.71035,1.7105,50600000.0
2009-08-19 03:23:00,1.7104,1.7105,1.7103,1.7104,33200000.0
2009-08-19 03:24:00,1.7104,1.71055,1.7103,1.7104,63200000.0
2009-08-19 03:25:00,1.7104,1.71055,1.7101,1.7101,134400000.0
2009-08-19 03:26:00,1.7102,1.7105,1.71,1.7101,108200000.0
2009-08-19 03:27:00,1.7102,1.7102,1.70955,1.7096,49600000.0
2009-08-19 03:28:00,1.70965,1.71005,1.70955,1.70975,99600000.0
2009-08-19 03:29:00,1.7098,1.71005,1.7094,1.7096,170700000.0
2009-08-19 03:30:00,1.7096,1.71,1.70935,1.71,169700000.0
2009-08-19 03:31:00,1.71,1.7103,1.71,1.7102,191500000.0
2009-08-19 03:32:00,1.7102,1.7103,1.7097,1.7098,105700000.0
2009-08-19 03:33:00,1.70985,1.70985,1.7093,1.7093,160900000.0
2009-08-19 03:34:00,1.7094,1.7096,1.7088,1.70915,140000000.0
2009-08-19 03:35:00,1.7093,1.7094,1.7087,1.7087,68300000.0
2009-08-19 03:36:00,1.7087,1.70895,1.7083,1.7086,176300000.0
2009-08-19 03:37:00,1.7087,1.7088,1.7083,1.70855,98300000.0
2009-08-19 03:38:00,1.7086,1.70945,1.70845,1.70885,68000000.0
2009-08-19 03:39:00,1.7089,1.7093,1.7088,1.7091,46700000.0
2009-08-19 03:40:00,1.70915,1.70925,1.70895,1.70925,47800000.0
2009-08-19 03:41:00,1.7094,1.7096,1.7091,1.70925,102000000.0
2009-08-19 03:42:00,1.70915,1.7095,1.70915,1.7094,39900000.0
2009-08-19 03:43:00,1.7093,1.7095,1.7091,1.7093,99400000.0
2009-08-19 03:44:00,1.7095,1.70965,1.7091,1.70955,65900000.0
2009-08-19 03:45:00,1.7096,1.70985,1.7093,1.70975,79800000.0
2009-08-19 03:46:00,1.7097,1.71015,1.7093,1.70975,78000000.0
2009-08-19 03:47:00,1.7096,1.70975,1.70935,1.70945,86900000.0
2009-08-19 03:48:00,1.7094,1.70995,1.7088,1.7095,141300000.0
2009-08-19 03:49:00,1.7094,1.7094,1.70915,1.7092,47100000.0
2009-08-19 03:50:00,1.7092,1.70935,1.7091,1.7092,45600000.0
2009-08-19 03:51:00,1.70915,1.7094,1.7089,1.70935,98500000.0
2009-08-19 03:52:00,1.7093,1.7095,1.7091,1.70945,89200000.0
2009-08-19 03:53:00,1.7095,1.7099,1.70925,1.7099,110000000.0
2009-08-19 03:54:00,1.7099,1.7101,1.7094,1.71005,114100000.0
2009-08-19 03:55:00,1.71,1.7101,1.7088,1.7097,95900000.0
2009-08-19 03:56:00,1.70975,1.71005,1.7097,1.71005,26400000.0
2009-08-19 03:57:00,1.71025,1.71025,1.7098,1.7098,91000000.0
2009-08-19 03:58:00,1.7098,1.7099,1.70945,1.7095,44500000.0
2009-08-19 03:59:00,1.70945,1.70955,1.709,1.7091,38300000.0
2009-08-19 04:00:00,1.70895,1.70915,1.7087,1.70915,53100000.0
2009-08-19 04:01:00,1.70905,1.70925,1.70905,1.70915,17200000.0
2009-08-19 04:02:00,1.70925,1.70935,1.70915,1.70925,12800000.0
2009-08-19 04:03:00,1.70915,1.7095,1.709,1.70915,48800000.0
2009-08-19 04:04:00,1.7092,1.70935,1.7086,1.7087,35500000.0
2009-08-19 04:05:00,1.7087,1.7088,1.7086,1.70875,20000000.0
2009-08-19 04:06:00,1.7089,1.70925,1.7086,1.709,62600000.0
2009-08-19 04:07:00,1.709,1.70915,1.70865,1.70905,58600000.0
2009-08-19 04:08:00,1.70895,1.70905,1.7088,1.70895,32100000.0
2009-08-19 04:09:00,1.70895,1.7091,1.7089,1.709,38700000.0
2009-08-19 04:10:00,1.709,1.70905,1.70885,1.70905,17100000.0
2009-08-19 04:11:00,1.709,1.7093,1.709,1.70925,52300000.0
2009-08-19 04:12:00,1.70935,1.70945,1.70875,1.7093,68900000.0
2009-08-19 04:13:00,1.70935,1.70935,1.7088,1.7092,58800000.0
2009-08-19 04:14:00,1.7092,1.7092,1.70885,1.70895,107300000.0
2009-08-19 04:15:00,1.70895,1.709,1.7087,1.7087,72100000.0
2009-08-19 04:16:00,1.7087,1.7088,1.70855,1.70865,65100000.0
2009-08-19 04:17:00,1.70855,1.7089,1.7085,1.70865,75900000.0
2009-08-19 04:18:00,1.7088,1.70885,1.7086,1.7087,58100000.0
2009-08-19 04:19:00,1.70885,1.70895,1.70835,1.70885,44800000.0
2009-08-19 04:20:00,1.7089,1.709,1.7088,1.709,32600000.0
2009-08-19 04:21:00,1.70895,1.709,1.7086,1.7088,27000000.0
2009-08-19 04:22:00,1.7087,1.70875,1.70855,1.70865,49100000.0
2009-08-19 04:23:00,1.70855,1.70865,1.70855,1.70865,24400000.0
2009-08-19 04:24:00,1.70865,1.70865,1.70835,1.7086,14600000.0
2009-08-19 04:25:00,1.70865,1.70865,1.70815,1.70825,62400000.0
2009-08-19 04:26:00,1.7082,1.70855,1.70805,1.7083,49700000.0
2009-08-19 04:27:00,1.70815,1.70855,1.70815,1.70835,61000000.0
2009-08-19 04:28:00,1.7084,1.70865,1.70825,1.70845,81500000.0
2009-08-19 04:29:00,1.70855,1.70855,1.70835,1.70845,19100000.0
2009-08-19 04:30:00,1.70845,1.70845,1.70835,1.7084,28400000.0
2009-08-19 04:31:00,1.7083,1.70885,1.7083,1.70865,33000000.0
2009-08-19 04:32:00,1.7086,1.70865,1.70825,1.7083,49000000.0
2009-08-19 04:33:00,1.70835,1.7086,1.70795,1.7084,64000000.0
2009-08-19 04:34:00,1.7084,1.70845,1.708,1.708,37000000.0
2009-08-19 04:35:00,1.708,1.70845,1.708,1.70845,40300000.0
2009-08-19 04:36:00,1.70845,1.70855,1.7083,1.70845,31000000.0
2009-08-19 04:37:00,1.70845,1.70845,1.7083,1.70845,12100000.0
2009-08-19 04:38:00,1.70845,1.70845,1.7082,1.7082,37000000.0
2009-08-19 04:39:00,1.7082,1.70875,1.7081,1.7085,65400000.0
2009-08-19 04:40:00,1.70845,1.70895,1.70845,1.70845,30100000.0
2009-08-19 04:41:00,1.70845,1.70875,1.70825,1.70845,73200000.0
2009-08-19 04:42:00,1.7085,1.7085,1.70795,1.708,44700000.0
2009-08-19 04:43:00,1.7081,1.7086,1.7081,1.7085,32300000.0
2009-08-19 04:44:00,1.70835,1.7085,1.7083,1.7085,17500000.0
2009-08-19 04:45:00,1.7085,1.70895,1.70825,1.7089,42100000.0
2009-08-19 04:46:00,1.7089,1.709,1.7085,1.709,94100000.0
2009-08-19 04:47:00,1.709,1.7092,1.7088,1.70905,67500000.0
2009-08-19 04:48:00,1.70905,1.70935,1.70905,1.7092,53400000.0
2009-08-19 04:49:00,1.70905,1.70905,1.70855,1.7086,54900000.0
2009-08-19 04:50:00,1.7086,1.70895,1.70855,1.7088,51100000.0
2009-08-19 04:51:00,1.7087,1.70915,1.70865,1.7091,18200000.0
2009-08-19 04:52:00,1.709,1.7091,1.7088,1.70895,43100000.0
2009-08-19 04:53:00,1.7091,1.70945,1.709,1.7094,25200000.0
2009-08-19 04:54:00,1.70935,1.7094,1.709,1.70925,32100000.0
2009-08-19 04:55:00,1.70915,1.70955,1.709,1.70915,87600000.0
2009-08-19 04:56:00,1.7092,1.70945,1.70915,1.70925,34000000.0
2009-08-19 04:57:00,1.7094,1.70955,1.70855,1.70885,51000000.0
2009-08-19 04:58:00,1.7089,1.70895,1.70885,1.7089,20100000.0
2009-08-19 04:59:00,1.70895,1.70895,1.7087,1.70875,8000000.0
2009-08-19 05:00:00,1.70852,1.70865,1.70836,1.70847,9900000.0
2009-08-19 05:01:00,1.70835,1.7085,1.70835,1.7085,9900000.0
2009-08-19 05:02:00,1.7085,1.7085,1.70825,1.7085,63100000.0
2009-08-19 05:03:00,1.70845,1.7085,1.7082,1.7082,43800000.0
2009-08-19 05:04:00,1.7083,1.70865,1.70815,1.7086,84800000.0
2009-08-19 05:05:00,1.70855,1.70855,1.70815,1.7082,55700000.0
2009-08-19 05:06:00,1.7083,1.70835,1.70795,1.70825,64400000.0
2009-08-19 05:07:00,1.7082,1.7084,1.70805,1.70815,79200000.0
2009-08-19 05:08:00,1.7081,1.70815,1.70785,1.70795,32700000.0
2009-08-19 05:09:00,1.708,1.7082,1.7079,1.7082,35400000.0
2009-08-19 05:10:00,1.7082,1.70845,1.70805,1.70845,49700000.0
2009-08-19 05:11:00,1.70855,1.70855,1.7083,1.70845,28900000.0
2009-08-19 05:12:00,1.7084,1.70855,1.7083,1.7083,33200000.0
2009-08-19 05:13:00,1.7083,1.70835,1.70815,1.70825,46000000.0
2009-08-19 05:14:00,1.70825,1.7084,1.7082,1.7084,11100000.0
2009-08-19 05:15:00,1.7084,1.70855,1.7084,1.7085,31000000.0
2009-08-19 05:16:00,1.7086,1.7086,1.70805,1.7082,49000000.0
2009-08-19 05:17:00,1.70805,1.70835,1.70805,1.70825,55400000.0
2009-08-19 05:18:00,1.70825,1.7084,1.70815,1.7084,53000000.0
2009-08-19 05:19:00,1.7085,1.7086,1.7083,1.70835,48000000.0
2009-08-19 05:20:00,1.7084,1.7086,1.7084,1.70855,17300000.0
2009-08-19 05:21:00,1.7086,1.70865,1.7086,1.70865,3100000.0
2009-08-19 05:22:00,1.7088,1.70895,1.7086,1.70895,41300000.0
2009-08-19 05:23:00,1.709,1.70905,1.7088,1.70905,44400000.0
2009-08-19 05:24:00,1.70905,1.70905,1.7086,1.70875,19600000.0
2009-08-19 05:25:00,1.70875,1.70875,1.70855,1.70855,38500000.0
2009-08-19 05:26:00,1.7087,1.7088,1.70855,1.70855,16000000.0
2009-08-19 05:27:00,1.70865,1.70875,1.70855,1.70865,32400000.0
2009-08-19 05:28:00,1.7087,1.7089,1.7085,1.7088,72500000.0
2009-08-19 05:29:00,1.70885,1.709,1.7087,1.70875,45400000.0
2009-08-19 05:30:00,1.7086,1.7088,1.7084,1.70855,61700000.0
2009-08-19 05:31:00,1.70865,1.709,1.70865,1.70875,40200000.0
2009-08-19 05:32:00,1.70875,1.70905,1.70855,1.709,64900000.0
2009-08-19 05:33:00,1.709,1.70905,1.70895,1.70905,25300000.0
2009-08-19 05:34:00,1.70905,1.70925,1.709,1.70905,36400000.0
2009-08-19 05:35:00,1.70915,1.70915,1.70905,1.70915,16400000.0
2009-08-19 05:36:00,1.70905,1.70915,1.7088,1.70895,32600000.0
2009-08-19 05:37:00,1.709,1.709,1.7088,1.70885,16000000.0
2009-08-19 05:38:00,1.70875,1.709,1.7087,1.7089,21800000.0
2009-08-19 05:39:00,1.70885,1.70885,1.7087,1.7087,6000000.0
2009-08-19 05:40:00,1.70875,1.70915,1.70875,1.70915,41300000.0
2009-08-19 05:41:00,1.70915,1.70915,1.7089,1.70895,15000000.0
2009-08-19 05:42:00,1.7091,1.7091,1.70875,1.709,32300000.0
2009-08-19 05:43:00,1.70895,1.709,1.7086,1.70865,19100000.0
2009-08-19 05:44:00,1.7087,1.7087,1.70845,1.7086,8600000.0
2009-08-19 05:45:00,1.7085,1.7087,1.70845,1.70865,42400000.0
2009-08-19 05:46:00,1.70875,1.7089,1.7082,1.70875,87400000.0
2009-08-19 05:47:00,1.70865,1.70905,1.7085,1.7085,43000000.0
2009-08-19 05:48:00,1.7084,1.70875,1.7084,1.70855,53200000.0
2009-08-19 05:49:00,1.7086,1.7088,1.70845,1.70845,19000000.0
2009-08-19 05:50:00,1.70845,1.7086,1.70835,1.70855,45300000.0
2009-08-19 05:51:00,1.7085,1.7085,1.70835,1.7085,15900000.0
2009-08-19 05:52:00,1.7084,1.7084,1.7084,1.7084,3400000.0
2009-08-19 05:53:00,1.70855,1.7086,1.70845,1.7085,14000000.0
2009-08-19 05:54:00,1.7085,1.70855,1.7083,1.7083,36600000.0
2009-08-19 05:55:00,1.70835,1.70855,1.70835,1.70855,19600000.0
2009-08-19 05:56:00,1.7085,1.7085,1.70815,1.7083,30600000.0
2009-08-19 05:57:00,1.7082,1.7083,1.7081,1.7081,10600000.0
2009-08-19 05:58:00,1.70815,1.7082,1.7081,1.7081,34200000.0
2009-08-19 05:59:00,1.70805,1.7081,1.70785,1.7081,22800000.0
2009-08-19 06:00:00,1.70805,1.7082,1.70805,1.7082,34700000.0
2009-08-19 06:01:00,1.7081,1.70865,1.70795,1.7086,71700000.0
2009-08-19 06:02:00,1.70865,1.70865,1.7085,1.70865,16900000.0
2009-08-19 06:03:00,1.70865,1.70865,1.7081,1.7083,18200000.0
2009-08-19 06:04:00,1.70835,1.7087,1.70835,1.7085,54400000.0
2009-08-19 06:05:00,1.7085,1.7089,1.70815,1.70875,75900000.0
2009-08-19 06:06:00,1.70875,1.7088,1.7084,1.7085,45500000.0
2009-08-19 06:07:00,1.7085,1.7085,1.7083,1.7084,41900000.0
2009-08-19 06:08:00,1.7083,1.7083,1.7083,1.7083,3400000.0
2009-08-19 06:09:00,1.70835,1.7084,1.70835,1.70835,8000000.0
2009-08-19 06:10:00,1.70825,1.7083,1.70825,1.70825,6000000.0
2009-08-19 06:11:00,1.70825,1.7083,1.70825,1.70825,7200000.0
2009-08-19 06:12:00,1.70825,1.70835,1.70825,1.70825,12000000.0
2009-08-19 06:13:00,1.7083,1.7085,1.7083,1.7085,13700000.0
2009-08-19 06:14:00,1.70845,1.7085,1.708,1.7083,46200000.0
2009-08-19 06:15:00,1.70825,1.7083,1.7082,1.7083,34800000.0
2009-08-19 06:16:00,1.70825,1.7083,1.70815,1.7082,44000000.0
2009-08-19 06:17:00,1.7082,1.70825,1.70805,1.7082,42800000.0
2009-08-19 06:18:00,1.70815,1.7084,1.7079,1.7079,39100000.0
2009-08-19 06:19:00,1.7078,1.7082,1.70775,1.7079,37300000.0
2009-08-19 06:20:00,1.7078,1.70815,1.70775,1.70815,39500000.0
2009-08-19 06:21:00,1.70805,1.7082,1.7075,1.70755,72900000.0
2009-08-19 06:22:00,1.7076,1.7076,1.7068,1.70715,93100000.0
2009-08-19 06:23:00,1.7071,1.7075,1.70705,1.70725,90500000.0
2009-08-19 06:24:00,1.7074,1.7076,1.7072,1.70725,63600000.0
2009-08-19 06:25:00,1.70725,1.7075,1.7071,1.70735,59600000.0
2009-08-19 06:26:00,1.7074,1.7074,1.707,1.70705,64100000.0
2009-08-19 06:27:00,1.70715,1.7075,1.70705,1.7073,24600000.0
2009-08-19 06:28:00,1.7073,1.70755,1.70725,1.7075,42700000.0
2009-08-19 06:29:00,1.7075,1.7076,1.70745,1.7076,22300000.0
2009-08-19 06:30:00,1.7075,1.7076,1.707,1.7074,79500000.0
2009-08-19 06:31:00,1.7075,1.70755,1.70705,1.70705,67300000.0
2009-08-19 06:32:00,1.707,1.70725,1.7069,1.70715,29800000.0
2009-08-19 06:33:00,1.7072,1.7073,1.70715,1.70715,46900000.0
2009-08-19 06:34:00,1.70715,1.7074,1.70685,1.70735,88800000.0
2009-08-19 06:35:00,1.70735,1.7075,1.70735,1.7074,51200000.0
2009-08-19 06:36:00,1.7075,1.7075,1.70705,1.70735,71000000.0
2009-08-19 06:37:00,1.7074,1.70745,1.7072,1.7073,78200000.0
2009-08-19 06:38:00,1.70715,1.7072,1.7069,1.7072,31100000.0
2009-08-19 06:39:00,1.7072,1.70725,1.7068,1.7072,97000000.0
2009-08-19 06:40:00,1.7072,1.7073,1.70705,1.70715,50600000.0
2009-08-19 06:41:00,1.7072,1.7075,1.70675,1.7073,102600000.0
2009-08-19 06:42:00,1.7074,1.70745,1.70715,1.7073,49300000.0
2009-08-19 06:43:00,1.7073,1.7077,1.7073,1.7074,93100000.0
2009-08-19 06:44:00,1.7074,1.7076,1.7074,1.70745,43900000.0
2009-08-19 06:45:00,1.7075,1.7078,1.70745,1.7075,90300000.0
2009-08-19 06:46:00,1.7075,1.7075,1.70745,1.7075,35800000.0
2009-08-19 06:47:00,1.7075,1.70785,1.7075,1.7076,115800000.0
2009-08-19 06:48:00,1.70765,1.70785,1.70715,1.7076,118600000.0
2009-08-19 06:49:00,1.70745,1.70775,1.70725,1.70765,114400000.0
2009-08-19 06:50:00,1.70765,1.70765,1.7073,1.7075,109800000.0
2009-08-19 06:51:00,1.7074,1.7076,1.7073,1.7076,58300000.0
2009-08-19 06:52:00,1.7076,1.7076,1.7072,1.70745,123200000.0
2009-08-19 06:53:00,1.7073,1.70745,1.70725,1.7073,98500000.0
2009-08-19 06:54:00,1.70735,1.70745,1.70735,1.70735,25700000.0
2009-08-19 06:55:00,1.70735,1.70745,1.7072,1.70745,52000000.0
2009-08-19 06:56:00,1.7074,1.7074,1.7065,1.7066,108400000.0
2009-08-19 06:57:00,1.70655,1.7069,1.70615,1.7063,165700000.0
2009-08-19 06:58:00,1.70615,1.7066,1.70615,1.7066,87400000.0
2009-08-19 06:59:00,1.7066,1.7068,1.7064,1.7064,121400000.0
2009-08-19 07:00:00,1.70645,1.7067,1.70625,1.7064,94000000.0
2009-08-19 07:01:00,1.7062,1.707,1.7061,1.70665,206400000.0
2009-08-19 07:02:00,1.70665,1.707,1.70655,1.70675,86700000.0
2009-08-19 07:03:00,1.70675,1.70685,1.7066,1.70675,60400000.0
2009-08-19 07:04:00,1.7067,1.70675,1.7062,1.70655,117000000.0
2009-08-19 07:05:00,1.70655,1.70685,1.70645,1.70685,87500000.0
2009-08-19 07:06:00,1.7068,1.707,1.7063,1.7068,102500000.0
2009-08-19 07:07:00,1.7069,1.70715,1.7068,1.70715,41800000.0
2009-08-19 07:08:00,1.70705,1.7072,1.7069,1.7071,60400000.0
2009-08-19 07:09:00,1.70705,1.70715,1.70695,1.70705,45100000.0
2009-08-19 07:10:00,1.70715,1.7074,1.70715,1.70715,52300000.0
2009-08-19 07:11:00,1.70715,1.70745,1.707,1.70735,38900000.0
2009-08-19 07:12:00,1.7073,1.7073,1.70695,1.70705,200400000.0
2009-08-19 07:13:00,1.7071,1.70725,1.70705,1.70725,63600000.0
2009-08-19 07:14:00,1.7073,1.7073,1.7072,1.7072,47900000.0
2009-08-19 07:15:00,1.7072,1.7085,1.7071,1.7078,97500000.0
2009-08-19 07:16:00,1.7079,1.70815,1.7075,1.70765,80100000.0
2009-08-19 07:17:00,1.70765,1.70795,1.70745,1.7075,57600000.0
2009-08-19 07:18:00,1.70755,1.70805,1.7074,1.708,100600000.0
2009-08-19 07:19:00,1.7081,1.70825,1.708,1.70815,82500000.0
2009-08-19 07:20:00,1.70815,1.7087,1.708,1.7084,157800000.0
2009-08-19 07:21:00,1.70845,1.7086,1.7081,1.70825,92800000.0
2009-08-19 07:22:00,1.70825,1.7085,1.7081,1.70815,96900000.0
2009-08-19 07:23:00,1.7082,1.7084,1.70785,1.70795,63400000.0
2009-08-19 07:24:00,1.708,1.70815,1.7077,1.70775,31200000.0
2009-08-19 07:25:00,1.7078,1.70795,1.7075,1.7079,58300000.0
2009-08-19 07:26:00,1.70785,1.7085,1.7078,1.70835,124100000.0
2009-08-19 07:27:00,1.70835,1.7091,1.70835,1.7087,130700000.0
2009-08-19 07:28:00,1.70885,1.7094,1.7088,1.70915,97500000.0
2009-08-19 07:29:00,1.70915,1.71015,1.70915,1.7097,144800000.0
2009-08-19 07:30:00,1.7097,1.71015,1.7096,1.7098,185200000.0
2009-08-19 07:31:00,1.7098,1.71005,1.70935,1.71,161200000.0
2009-08-19 07:32:00,1.70995,1.7102,1.70965,1.7099,94900000.0
2009-08-19 07:33:00,1.70955,1.70975,1.7093,1.7096,86600000.0
2009-08-19 07:34:00,1.7096,1.71,1.70935,1.7096,129400000.0
2009-08-19 07:35:00,1.7096,1.7103,1.70955,1.71005,141300000.0
2009-08-19 07:36:00,1.7101,1.7113,1.71,1.71085,131700000.0
2009-08-19 07:37:00,1.71085,1.7111,1.7102,1.7104,98400000.0
2009-08-19 07:38:00,1.7104,1.71115,1.7101,1.711,104700000.0
2009-08-19 07:39:00,1.711,1.71125,1.7105,1.7107,131800000.0
2009-08-19 07:40:00,1.7106,1.7115,1.71035,1.71135,159100000.0
2009-08-19 07:41:00,1.7113,1.7116,1.7106,1.7111,66400000.0
2009-08-19 07:42:00,1.7112,1.7112,1.71045,1.71045,77700000.0
2009-08-19 07:43:00,1.7105,1.71065,1.71015,1.7103,55200000.0
2009-08-19 07:44:00,1.7102,1.7107,1.71015,1.71015,40400000.0
2009-08-19 07:45:00,1.71,1.71075,1.71,1.7107,24400000.0
2009-08-19 07:46:00,1.7106,1.7119,1.71035,1.7119,117200000.0
2009-08-19 07:47:00,1.71195,1.71195,1.71105,1.71135,83300000.0
2009-08-19 07:48:00,1.7113,1.712,1.7113,1.71195,81000000.0
2009-08-19 07:49:00,1.712,1.7123,1.7118,1.7121,81600000.0
2009-08-19 07:50:00,1.712,1.7128,1.7116,1.7128,156200000.0
2009-08-19 07:51:00,1.7128,1.71315,1.7119,1.7128,230300000.0
2009-08-19 07:52:00,1.7128,1.714,1.7127,1.7132,147400000.0
2009-08-19 07:53:00,1.7133,1.71335,1.7124,1.7126,87600000.0
2009-08-19 07:54:00,1.7124,1.71265,1.71175,1.71195,79600000.0
2009-08-19 07:55:00,1.71195,1.7121,1.7115,1.7117,70700000.0
2009-08-19 07:56:00,1.7116,1.7129,1.7116,1.71285,150500000.0
2009-08-19 07:57:00,1.71295,1.7132,1.7124,1.71265,122700000.0
2009-08-19 07:58:00,1.7128,1.7128,1.71175,1.71195,98600000.0
2009-08-19 07:59:00,1.7119,1.71225,1.7117,1.712,127200000.0
2009-08-19 08:00:00,1.7119,1.71245,1.71135,1.71245,165800000.0
2009-08-19 08:01:00,1.71245,1.7126,1.7123,1.7125,108300000.0
2009-08-19 08:02:00,1.7127,1.71305,1.7122,1.7123,169500000.0
2009-08-19 08:03:00,1.7123,1.7124,1.7114,1.7115,152000000.0
2009-08-19 08:04:00,1.7114,1.7114,1.71075,1.71105,237400000.0
2009-08-19 08:05:00,1.7111,1.7112,1.7104,1.711,93300000.0
2009-08-19 08:06:00,1.71105,1.7115,1.7109,1.7114,136300000.0
2009-08-19 08:07:00,1.7114,1.7116,1.7113,1.7116,110400000.0
2009-08-19 08:08:00,1.7116,1.7124,1.7116,1.7122,114200000.0
2009-08-19 08:09:00,1.71215,1.7127,1.71185,1.7125,118300000.0
2009-08-19 08:10:00,1.71235,1.7132,1.71235,1.71285,110900000.0
2009-08-19 08:11:00,1.71285,1.71395,1.71285,1.7137,133100000.0
2009-08-19 08:12:00,1.71375,1.7139,1.71295,1.7135,103800000.0
2009-08-19 08:13:00,1.7134,1.7137,1.7132,1.7137,108700000.0
2009-08-19 08:14:00,1.71375,1.7138,1.71325,1.71345,107800000.0
2009-08-19 08:15:00,1.7135,1.71395,1.7133,1.7137,65000000.0
2009-08-19 08:16:00,1.7136,1.714,1.7135,1.7137,82300000.0
2009-08-19 08:17:00,1.7136,1.7136,1.71305,1.7131,121400000.0
2009-08-19 08:18:00,1.71315,1.7132,1.7129,1.71305,41300000.0
2009-08-19 08:19:00,1.7129,1.71315,1.7127,1.713,89900000.0
2009-08-19 08:20:00,1.7129,1.71345,1.71265,1.71305,99200000.0
2009-08-19 08:21:00,1.7131,1.71365,1.71305,1.7134,141700000.0
2009-08-19 08:22:00,1.71345,1.7135,1.7129,1.7131,163800000.0
2009-08-19 08:23:00,1.7131,1.71375,1.7129,1.7131,143500000.0
2009-08-19 08:24:00,1.71315,1.71375,1.71315,1.7134,90200000.0
2009-08-19 08:25:00,1.7134,1.71365,1.71315,1.7136,114600000.0
2009-08-19 08:26:00,1.7136,1.71395,1.7131,1.7131,89500000.0
2009-08-19 08:27:00,1.7131,1.7136,1.713,1.7133,99300000.0
2009-08-19 08:28:00,1.71355,1.7141,1.7131,1.71405,132400000.0
2009-08-19 08:29:00,1.71395,1.7141,1.71295,1.71305,78000000.0
2009-08-19 08:30:00,1.713,1.7133,1.7124,1.71275,117300000.0
2009-08-19 08:31:00,1.7127,1.7129,1.7119,1.7122,108500000.0
2009-08-19 08:32:00,1.7122,1.7127,1.7121,1.7127,95300000.0
2009-08-19 08:33:00,1.71275,1.71425,1.71275,1.71385,168700000.0
2009-08-19 08:34:00,1.71385,1.7154,1.71375,1.71505,159800000.0
2009-08-19 08:35:00,1.71505,1.7157,1.7146,1.7152,155600000.0
2009-08-19 08:36:00,1.7152,1.7161,1.715,1.7161,138300000.0
2009-08-19 08:37:00,1.71605,1.7162,1.715,1.7151,137400000.0
2009-08-19 08:38:00,1.7152,1.7156,1.71505,1.71515,94600000.0
2009-08-19 08:39:00,1.71515,1.7156,1.715,1.71525,92000000.0
2009-08-19 08:40:00,1.71525,1.7157,1.715,1.7157,128100000.0
2009-08-19 08:41:00,1.7157,1.7165,1.7154,1.7164,127900000.0
2009-08-19 08:42:00,1.71635,1.7165,1.71585,1.716,72700000.0
2009-08-19 08:43:00,1.71605,1.71665,1.7159,1.71615,145200000.0
2009-08-19 08:44:00,1.71615,1.717,1.7159,1.7168,104600000.0
2009-08-19 08:45:00,1.71685,1.71775,1.71665,1.71755,126700000.0
2009-08-19 08:46:00,1.7176,1.7184,1.71755,1.7184,94400000.0
2009-08-19 08:47:00,1.7185,1.71885,1.71805,1.7181,128400000.0
2009-08-19 08:48:00,1.7181,1.7196,1.71805,1.7194,191500000.0
2009-08-19 08:49:00,1.7196,1.71985,1.71905,1.7193,176500000.0
2009-08-19 08:50:00,1.71925,1.71925,1.71835,1.71845,80500000.0
2009-08-19 08:51:00,1.71845,1.71925,1.7181,1.7192,156900000.0
2009-08-19 08:52:00,1.71915,1.7193,1.71855,1.71865,161000000.0
2009-08-19 08:53:00,1.7186,1.7191,1.71785,1.71805,70300000.0
2009-08-19 08:54:00,1.71815,1.71855,1.7178,1.71795,107000000.0
2009-08-19 08:55:00,1.7179,1.7184,1.71775,1.71795,127100000.0
2009-08-19 08:56:00,1.7179,1.718,1.7175,1.718,133900000.0
2009-08-19 08:57:00,1.7177,1.7182,1.7173,1.71735,100300000.0
2009-08-19 08:58:00,1.71745,1.71765,1.7168,1.7171,118900000.0
2009-08-19 08:59:00,1.7171,1.7171,1.71615,1.7166,105100000.0
2009-08-19 09:00:00,1.7165,1.7173,1.71625,1.7172,180100000.0
2009-08-19 09:01:00,1.7172,1.71795,1.71715,1.71775,179300000.0
2009-08-19 09:02:00,1.7178,1.718,1.71725,1.71745,181300000.0
2009-08-19 09:03:00,1.7175,1.7178,1.71705,1.7173,173300000.0
2009-08-19 09:04:00,1.7173,1.71735,1.71675,1.7168,96600000.0
2009-08-19 09:05:00,1.7168,1.71745,1.71675,1.7173,163800000.0
2009-08-19 09:06:00,1.7173,1.71735,1.71665,1.7167,156100000.0
2009-08-19 09:07:00,1.71675,1.7171,1.7159,1.7165,101100000.0
2009-08-19 09:08:00,1.7163,1.7167,1.71605,1.71605,110800000.0
2009-08-19 09:09:00,1.7162,1.7162,1.7158,1.7158,162700000.0
2009-08-19 09:10:00,1.7158,1.71655,1.7155,1.7158,130600000.0
2009-08-19 09:11:00,1.71565,1.71605,1.71535,1.71555,159400000.0
2009-08-19 09:12:00,1.7156,1.7159,1.7156,1.7158,73700000.0
2009-08-19 09:13:00,1.7158,1.716,1.7155,1.71555,97000000.0
2009-08-19 09:14:00,1.7157,1.71585,1.7152,1.7156,133500000.0
2009-08-19 09:15:00,1.71555,1.71625,1.71555,1.71625,102300000.0
2009-08-19 09:16:00,1.7162,1.71635,1.71585,1.71615,189000000.0
2009-08-19 09:17:00,1.7161,1.71635,1.716,1.7161,97200000.0
2009-08-19 09:18:00,1.71615,1.7164,1.7157,1.71595,100200000.0
2009-08-19 09:19:00,1.71605,1.71625,1.7159,1.7159,87700000.0
2009-08-19 09:20:00,1.71585,1.7163,1.71585,1.7162,112200000.0
2009-08-19 09:21:00,1.7162,1.7165,1.7159,1.716,63500000.0
2009-08-19 09:22:00,1.71595,1.71635,1.7157,1.7159,67200000.0
2009-08-19 09:23:00,1.71605,1.71605,1.7154,1.71585,85100000.0
2009-08-19 09:24:00,1.71595,1.7163,1.71555,1.7157,120600000.0
2009-08-19 09:25:00,1.71565,1.716,1.7154,1.71595,62100000.0
2009-08-19 09:26:00,1.71595,1.71595,1.7156,1.7157,42000000.0
2009-08-19 09:27:00,1.71575,1.71585,1.7156,1.71585,40500000.0
2009-08-19 09:28:00,1.71575,1.71595,1.71565,1.71595,58900000.0
2009-08-19 09:29:00,1.7159,1.7159,1.71545,1.71555,45800000.0
2009-08-19 09:30:00,1.71555,1.7156,1.7153,1.7153,47300000.0
2009-08-19 09:31:00,1.7153,1.71595,1.7153,1.71595,79000000.0
2009-08-19 09:32:00,1.71605,1.71695,1.71605,1.7165,129100000.0
2009-08-19 09:33:00,1.71655,1.7169,1.71595,1.71605,125900000.0
2009-08-19 09:34:00,1.71595,1.71685,1.7159,1.7167,138600000.0
2009-08-19 09:35:00,1.7166,1.7168,1.71585,1.7165,132300000.0
2009-08-19 09:36:00,1.7166,1.7167,1.71615,1.7162,92600000.0
2009-08-19 09:37:00,1.7162,1.71705,1.7162,1.7169,89500000.0
2009-08-19 09:38:00,1.71675,1.7173,1.7167,1.7173,76600000.0
2009-08-19 09:39:00,1.71735,1.71765,1.7171,1.7175,79700000.0
2009-08-19 09:40:00,1.71755,1.7181,1.7175,1.7179,85600000.0
2009-08-19 09:41:00,1.71795,1.71805,1.71755,1.71775,74200000.0
2009-08-19 09:42:00,1.7178,1.71805,1.71765,1.7178,73000000.0
2009-08-19 09:43:00,1.7178,1.7179,1.7174,1.71745,74000000.0
2009-08-19 09:44:00,1.7175,1.71795,1.71735,1.7179,95300000.0
2009-08-19 09:45:00,1.7179,1.718,1.71685,1.71705,90800000.0
2009-08-19 09:46:00,1.717,1.7172,1.71645,1.7169,85300000.0
2009-08-19 09:47:00,1.7169,1.71765,1.71625,1.7176,114500000.0
2009-08-19 09:48:00,1.71745,1.71775,1.7174,1.7176,70500000.0
2009-08-19 09:49:00,1.7175,1.718,1.7171,1.71745,82500000.0
2009-08-19 09:50:00,1.7177,1.71825,1.7177,1.7182,92900000.0
2009-08-19 09:51:00,1.71825,1.71855,1.7177,1.7185,163100000.0
2009-08-19 09:52:00,1.71815,1.7184,1.71815,1.71825,58000000.0
2009-08-19 09:53:00,1.7184,1.7184,1.7179,1.71805,45000000.0
2009-08-19 09:54:00,1.718,1.7183,1.71795,1.71825,79400000.0
2009-08-19 09:55:00,1.7181,1.7183,1.7176,1.7177,68600000.0
2009-08-19 09:56:00,1.71765,1.718,1.7173,1.71735,109400000.0
2009-08-19 09:57:00,1.71725,1.71855,1.7171,1.71785,138300000.0
2009-08-19 09:58:00,1.7179,1.7179,1.71735,1.71735,91900000.0
2009-08-19 09:59:00,1.71745,1.71795,1.71735,1.7176,114800000.0
2009-08-19 10:00:00,1.71755,1.7179,1.71725,1.7178,133500000.0
2009-08-19 10:01:00,1.7176,1.71785,1.71725,1.71775,86800000.0
2009-08-19 10:02:00,1.71785,1.71835,1.71775,1.7182,89200000.0
2009-08-19 10:03:00,1.71825,1.7183,1.71775,1.71825,21000000.0
2009-08-19 10:04:00,1.71815,1.71825,1.71765,1.7181,76200000.0
2009-08-19 10:05:00,1.7181,1.71915,1.7181,1.71855,81700000.0
2009-08-19 10:06:00,1.71855,1.71915,1.71855,1.71895,73200000.0
2009-08-19 10:07:00,1.71905,1.7197,1.7189,1.7196,107500000.0
2009-08-19 10:08:00,1.7196,1.7198,1.7194,1.7196,69900000.0
2009-08-19 10:09:00,1.71965,1.7197,1.71935,1.71945,71800000.0
2009-08-19 10:10:00,1.7195,1.71985,1.71875,1.7192,97600000.0
2009-08-19 10:11:00,1.7192,1.7197,1.7187,1.71965,89100000.0
2009-08-19 10:12:00,1.7196,1.72005,1.71935,1.72005,71300000.0
2009-08-19 10:13:00,1.7201,1.7201,1.7197,1.7197,48000000.0
2009-08-19 10:14:00,1.7197,1.7204,1.7197,1.72025,66400000.0
2009-08-19 10:15:00,1.7201,1.7202,1.71955,1.71955,45600000.0
2009-08-19 10:16:00,1.7196,1.71995,1.7194,1.7197,90500000.0
2009-08-19 10:17:00,1.71955,1.7197,1.71915,1.71935,100000000.0
2009-08-19 10:18:00,1.71935,1.7194,1.71885,1.7193,93900000.0
2009-08-19 10:19:00,1.7194,1.71965,1.7189,1.71955,92500000.0
2009-08-19 10:20:00,1.7196,1.7197,1.7194,1.7196,36300000.0
2009-08-19 10:21:00,1.7196,1.7196,1.71875,1.7189,63000000.0
2009-08-19 10:22:00,1.7187,1.71895,1.7185,1.71875,70200000.0
2009-08-19 10:23:00,1.71865,1.7191,1.7185,1.71885,66900000.0
2009-08-19 10:24:00,1.7187,1.7188,1.7182,1.7186,95300000.0
2009-08-19 10:25:00,1.7185,1.71915,1.7185,1.71905,90900000.0
2009-08-19 10:26:00,1.719,1.7192,1.7185,1.71865,92000000.0
2009-08-19 10:27:00,1.71875,1.7188,1.71845,1.71845,43000000.0
2009-08-19 10:28:00,1.71845,1.71865,1.7181,1.71815,50900000.0
2009-08-19 10:29:00,1.7181,1.71835,1.71765,1.71815,119900000.0
2009-08-19 10:30:00,1.7181,1.7201,1.7177,1.72,142500000.0
2009-08-19 10:31:00,1.72005,1.72005,1.71925,1.71945,63700000.0
2009-08-19 10:32:00,1.7194,1.72045,1.7194,1.7201,129100000.0
2009-08-19 10:33:00,1.72,1.72025,1.71925,1.71935,96800000.0
2009-08-19 10:34:00,1.7194,1.7204,1.7194,1.72035,125200000.0
2009-08-19 10:35:00,1.72035,1.7205,1.7198,1.71995,78700000.0
2009-08-19 10:36:00,1.72005,1.72005,1.71945,1.71975,66100000.0
2009-08-19 10:37:00,1.71985,1.71985,1.71965,1.71975,22000000.0
2009-08-19 10:38:00,1.71975,1.71975,1.7195,1.7196,40300000.0
2009-08-19 10:39:00,1.7196,1.72,1.7196,1.7196,68300000.0
2009-08-19 10:40:00,1.7196,1.71975,1.71835,1.71835,96700000.0
2009-08-19 10:41:00,1.71845,1.7186,1.718,1.71815,84400000.0
2009-08-19 10:42:00,1.71805,1.71855,1.718,1.7184,85400000.0
2009-08-19 10:43:00,1.7183,1.71855,1.7181,1.71835,69700000.0
2009-08-19 10:44:00,1.7183,1.71845,1.718,1.7182,61300000.0
2009-08-19 10:45:00,1.7181,1.7182,1.71775,1.718,100400000.0
2009-08-19 10:46:00,1.7179,1.718,1.7176,1.71775,80700000.0
2009-08-19 10:47:00,1.71775,1.7178,1.717,1.7173,115400000.0
2009-08-19 10:48:00,1.7174,1.7174,1.71685,1.71715,35300000.0
2009-08-19 10:49:00,1.71705,1.71725,1.71695,1.71715,92600000.0
2009-08-19 10:50:00,1.71715,1.71725,1.71695,1.71725,69500000.0
2009-08-19 10:51:00,1.71735,1.7175,1.7171,1.7174,81600000.0
2009-08-19 10:52:00,1.71755,1.7185,1.71755,1.7182,109900000.0
2009-08-19 10:53:00,1.7182,1.71935,1.71815,1.71915,108500000.0
2009-08-19 10:54:00,1.7193,1.71995,1.7192,1.71965,101800000.0
2009-08-19 10:55:00,1.7197,1.7198,1.7189,1.71895,78800000.0
2009-08-19 10:56:00,1.7188,1.71905,1.71805,1.71845,58600000.0
2009-08-19 10:57:00,1.7185,1.7185,1.71785,1.71785,66900000.0
2009-08-19 10:58:00,1.71795,1.71805,1.71765,1.7178,77300000.0
2009-08-19 10:59:00,1.7177,1.7182,1.7177,1.71775,48500000.0
2009-08-19 11:00:00,1.71775,1.71795,1.71755,1.71765,56800000.0
2009-08-19 11:01:00,1.71775,1.71775,1.7172,1.71735,60600000.0
2009-08-19 11:02:00,1.7174,1.7176,1.71655,1.71675,121300000.0
2009-08-19 11:03:00,1.7167,1.7167,1.7158,1.7158,89800000.0
2009-08-19 11:04:00,1.7158,1.7162,1.71575,1.71605,141600000.0
2009-08-19 11:05:00,1.716,1.71625,1.7159,1.71615,65100000.0
2009-08-19 11:06:00,1.71605,1.71615,1.71595,1.71605,107500000.0
2009-08-19 11:07:00,1.71605,1.7162,1.71595,1.71595,52000000.0
2009-08-19 11:08:00,1.716,1.71655,1.716,1.71635,68500000.0
2009-08-19 11:09:00,1.71635,1.7165,1.71625,1.71635,81000000.0
2009-08-19 11:10:00,1.71645,1.7167,1.7164,1.7166,35100000.0
2009-08-19 11:11:00,1.71665,1.7171,1.71655,1.71675,90800000.0
2009-08-19 11:12:00,1.7166,1.7169,1.7164,1.71675,70900000.0
2009-08-19 11:13:00,1.71675,1.717,1.7165,1.71685,59900000.0
2009-08-19 11:14:00,1.71685,1.71705,1.7167,1.71705,45100000.0
2009-08-19 11:15:00,1.71695,1.71785,1.71695,1.7177,52800000.0
2009-08-19 11:16:00,1.71775,1.71785,1.7176,1.7176,41900000.0
2009-08-19 11:17:00,1.7177,1.7182,1.7177,1.7182,48000000.0
2009-08-19 11:18:00,1.7182,1.7183,1.71775,1.71785,65800000.0
2009-08-19 11:19:00,1.7179,1.71835,1.71785,1.718,89400000.0
2009-08-19 11:20:00,1.71805,1.71855,1.71795,1.7183,79600000.0
2009-08-19 11:21:00,1.7182,1.7185,1.71815,1.7184,52500000.0
2009-08-19 11:22:00,1.7183,1.7187,1.7182,1.7184,97800000.0
2009-08-19 11:23:00,1.7184,1.71855,1.7184,1.71845,28000000.0
2009-08-19 11:24:00,1.71835,1.71845,1.71805,1.7181,71100000.0
2009-08-19 11:25:00,1.71805,1.71835,1.71795,1.718,78700000.0
2009-08-19 11:26:00,1.718,1.7182,1.7178,1.7179,48700000.0
2009-08-19 11:27:00,1.71785,1.71825,1.7178,1.71825,43700000.0
2009-08-19 11:28:00,1.71825,1.71855,1.71755,1.7178,61000000.0
2009-08-19 11:29:00,1.7178,1.7182,1.71775,1.7178,31500000.0
2009-08-19 11:30:00,1.71775,1.71815,1.71765,1.71815,56100000.0
2009-08-19 11:31:00,1.71805,1.71855,1.71805,1.71855,41300000.0
2009-08-19 11:32:00,1.71845,1.719,1.71825,1.7185,117700000.0
2009-08-19 11:33:00,1.7184,1.7185,1.71805,1.71825,48900000.0
2009-08-19 11:34:00,1.7184,1.7188,1.7182,1.7188,61400000.0
2009-08-19 11:35:00,1.71885,1.7189,1.71855,1.71875,33600000.0
2009-08-19 11:36:00,1.71855,1.71875,1.7182,1.71825,43800000.0
2009-08-19 11:37:00,1.7182,1.7183,1.7181,1.71825,26500000.0
2009-08-19 11:38:00,1.7183,1.7184,1.71815,1.71815,11500000.0
2009-08-19 11:39:00,1.71835,1.7185,1.7181,1.7185,63600000.0
2009-08-19 11:40:00,1.7185,1.71875,1.71825,1.71875,57600000.0
2009-08-19 11:41:00,1.71865,1.71875,1.718,1.718,61100000.0
2009-08-19 11:42:00,1.71805,1.71825,1.7179,1.71825,57000000.0
2009-08-19 11:43:00,1.7183,1.71865,1.7179,1.7182,89500000.0
2009-08-19 11:44:00,1.71805,1.71865,1.71805,1.71865,29000000.0
2009-08-19 11:45:00,1.7185,1.7187,1.71815,1.71835,52700000.0
2009-08-19 11:46:00,1.7184,1.71865,1.7182,1.71845,52000000.0
2009-08-19 11:47:00,1.7183,1.7188,1.7182,1.71845,74800000.0
2009-08-19 11:48:00,1.7184,1.7186,1.71815,1.7185,69100000.0
2009-08-19 11:49:00,1.7185,1.7189,1.71835,1.7188,73100000.0
2009-08-19 11:50:00,1.7189,1.7192,1.71865,1.7192,71000000.0
2009-08-19 11:51:00,1.7191,1.7194,1.7189,1.71935,38300000.0
2009-08-19 11:52:00,1.7192,1.7196,1.7192,1.71955,35900000.0
2009-08-19 11:53:00,1.71965,1.7197,1.71925,1.7194,60700000.0
2009-08-19 11:54:00,1.7195,1.71985,1.7195,1.71985,46200000.0
2009-08-19 11:55:00,1.71985,1.7199,1.7194,1.7194,96900000.0
2009-08-19 11:56:00,1.7195,1.7196,1.71915,1.7193,90700000.0
2009-08-19 11:57:00,1.71945,1.7196,1.71925,1.71955,89600000.0
2009-08-19 11:58:00,1.71955,1.71975,1.7195,1.7195,88600000.0
2009-08-19 11:59:00,1.71955,1.71975,1.71935,1.7195,60600000.0
2009-08-19 12:00:00,1.71965,1.7198,1.71955,1.7198,42700000.0
2009-08-19 12:01:00,1.7198,1.7201,1.7196,1.71985,52200000.0
2009-08-19 12:02:00,1.7199,1.72015,1.7198,1.72,32000000.0
2009-08-19 12:03:00,1.72,1.72015,1.7199,1.71995,45500000.0
2009-08-19 12:04:00,1.71975,1.72,1.7193,1.71945,83700000.0
2009-08-19 12:05:00,1.71935,1.7197,1.71925,1.71965,57800000.0
2009-08-19 12:06:00,1.7197,1.7198,1.7194,1.71955,58200000.0
2009-08-19 12:07:00,1.71955,1.7199,1.71945,1.7198,51700000.0
2009-08-19 12:08:00,1.7199,1.7202,1.71945,1.71955,69300000.0
2009-08-19 12:09:00,1.71965,1.7199,1.71945,1.7197,45100000.0
2009-08-19 12:10:00,1.71985,1.7199,1.719,1.7192,78600000.0
2009-08-19 12:11:00,1.71925,1.71935,1.7189,1.71905,83300000.0
2009-08-19 12:12:00,1.71905,1.71925,1.71865,1.7189,77800000.0
2009-08-19 12:13:00,1.719,1.719,1.71855,1.71865,67700000.0
2009-08-19 12:14:00,1.7187,1.7189,1.7185,1.7186,65000000.0
2009-08-19 12:15:00,1.7185,1.71875,1.7184,1.71845,78800000.0
2009-08-19 12:16:00,1.71855,1.71865,1.71825,1.71855,39100000.0
2009-08-19 12:17:00,1.71845,1.71865,1.7184,1.7185,32400000.0
2009-08-19 12:18:00,1.7185,1.71875,1.7184,1.71865,60400000.0
2009-08-19 12:19:00,1.71865,1.7187,1.7185,1.71865,16300000.0
2009-08-19 12:20:00,1.7186,1.7186,1.71815,1.71815,57900000.0
2009-08-19 12:21:00,1.7182,1.7186,1.7182,1.7186,29200000.0
2009-08-19 12:22:00,1.71855,1.7186,1.71845,1.7186,44900000.0
2009-08-19 12:23:00,1.7186,1.71915,1.7186,1.7188,69300000.0
2009-08-19 12:24:00,1.7188,1.7189,1.7186,1.71875,50300000.0
2009-08-19 12:25:00,1.7188,1.71895,1.71865,1.71895,19600000.0
2009-08-19 12:26:00,1.71905,1.71905,1.7185,1.7185,66800000.0
2009-08-19 12:27:00,1.71855,1.7187,1.71845,1.71855,39600000.0
2009-08-19 12:28:00,1.71845,1.7186,1.7183,1.7185,56400000.0
2009-08-19 12:29:00,1.7184,1.7184,1.71795,1.71825,95800000.0
2009-08-19 12:30:00,1.71815,1.7188,1.71815,1.7185,67200000.0
2009-08-19 12:31:00,1.7184,1.7187,1.71835,1.7186,29800000.0
2009-08-19 12:32:00,1.7186,1.7186,1.71845,1.71845,14400000.0
2009-08-19 12:33:00,1.71845,1.71885,1.71845,1.71855,59500000.0
2009-08-19 12:34:00,1.71855,1.7188,1.71845,1.7185,38300000.0
2009-08-19 12:35:00,1.7185,1.7188,1.7185,1.7188,26400000.0
2009-08-19 12:36:00,1.71875,1.7194,1.71875,1.7194,75900000.0
2009-08-19 12:37:00,1.7193,1.7196,1.71875,1.7191,73400000.0
2009-08-19 12:38:00,1.71915,1.71945,1.71915,1.7193,23500000.0
2009-08-19 12:39:00,1.7193,1.7196,1.7193,1.71945,45200000.0
2009-08-19 12:40:00,1.71945,1.7202,1.71925,1.7202,68600000.0
2009-08-19 12:41:00,1.7203,1.72045,1.7202,1.72035,46200000.0
2009-08-19 12:42:00,1.7203,1.72045,1.7202,1.7203,43000000.0
2009-08-19 12:43:00,1.7203,1.72065,1.72025,1.72035,46300000.0
2009-08-19 12:44:00,1.7203,1.7204,1.72,1.7201,28700000.0
2009-08-19 12:45:00,1.72,1.7201,1.71945,1.7198,64800000.0
2009-08-19 12:46:00,1.7198,1.71985,1.71955,1.71985,54300000.0
2009-08-19 12:47:00,1.7198,1.71985,1.7198,1.71985,5800000.0
2009-08-19 12:48:00,1.7199,1.71995,1.7194,1.71945,84900000.0
2009-08-19 12:49:00,1.7194,1.7199,1.7193,1.7193,60100000.0
2009-08-19 12:50:00,1.71935,1.7195,1.71925,1.71935,48400000.0
2009-08-19 12:51:00,1.71925,1.71965,1.71905,1.7196,58300000.0
2009-08-19 12:52:00,1.71975,1.72025,1.71945,1.7202,73000000.0
2009-08-19 12:53:00,1.7202,1.7202,1.71975,1.71995,49100000.0
2009-08-19 12:54:00,1.71975,1.7199,1.7196,1.7198,47400000.0
2009-08-19 12:55:00,1.7197,1.7198,1.7195,1.7196,35500000.0
2009-08-19 12:56:00,1.7195,1.71985,1.71945,1.7195,43600000.0
2009-08-19 12:57:00,1.71955,1.7201,1.71945,1.7201,119700000.0
2009-08-19 12:58:00,1.72015,1.72045,1.71995,1.72,55800000.0
2009-08-19 12:59:00,1.72,1.72025,1.7199,1.7199,51900000.0
2009-08-19 13:00:00,1.71995,1.72045,1.7198,1.7201,75200000.0
2009-08-19 13:01:00,1.71995,1.72025,1.7192,1.71935,118200000.0
2009-08-19 13:02:00,1.7193,1.7196,1.71895,1.7192,81100000.0
2009-08-19 13:03:00,1.7192,1.7192,1.7187,1.7189,71600000.0
2009-08-19 13:04:00,1.7189,1.7189,1.7181,1.7186,96800000.0
2009-08-19 13:05:00,1.71855,1.7187,1.71845,1.7185,49000000.0
2009-08-19 13:06:00,1.7185,1.7191,1.7183,1.7191,44600000.0
2009-08-19 13:07:00,1.719,1.7191,1.71845,1.7188,48900000.0
2009-08-19 13:08:00,1.71865,1.71915,1.71845,1.71875,89800000.0
2009-08-19 13:09:00,1.71885,1.71915,1.7186,1.71895,39000000.0
2009-08-19 13:10:00,1.71895,1.71905,1.71885,1.71895,45700000.0
2009-08-19 13:11:00,1.71895,1.7192,1.7186,1.7188,50300000.0
2009-08-19 13:12:00,1.71845,1.7188,1.7184,1.71845,74100000.0
2009-08-19 13:13:00,1.71835,1.71845,1.71795,1.71815,95500000.0
2009-08-19 13:14:00,1.71815,1.7185,1.7179,1.718,71000000.0
2009-08-19 13:15:00,1.71795,1.7185,1.71795,1.7182,71900000.0
2009-08-19 13:16:00,1.71825,1.71885,1.71805,1.7187,118000000.0
2009-08-19 13:17:00,1.7187,1.7191,1.71855,1.7191,89300000.0
2009-08-19 13:18:00,1.7192,1.7194,1.7187,1.71875,119500000.0
2009-08-19 13:19:00,1.71875,1.719,1.7185,1.71875,115500000.0
2009-08-19 13:20:00,1.71875,1.719,1.7186,1.71885,108000000.0
2009-08-19 13:21:00,1.71885,1.719,1.7186,1.7188,109100000.0
2009-08-19 13:22:00,1.71885,1.719,1.7184,1.7189,123900000.0
2009-08-19 13:23:00,1.71885,1.72005,1.71875,1.72,112000000.0
2009-08-19 13:24:00,1.72,1.7202,1.7199,1.7199,56000000.0
2009-08-19 13:25:00,1.72005,1.72035,1.72005,1.72025,48200000.0
2009-08-19 13:26:00,1.72005,1.72025,1.71965,1.71965,58900000.0
2009-08-19 13:27:00,1.71955,1.71995,1.71915,1.71995,98900000.0
2009-08-19 13:28:00,1.71995,1.71995,1.7193,1.7195,81700000.0
2009-08-19 13:29:00,1.71965,1.71985,1.7193,1.7193,58200000.0
2009-08-19 13:30:00,1.7193,1.71975,1.71925,1.71975,94400000.0
2009-08-19 13:31:00,1.7199,1.71995,1.7191,1.71915,85900000.0
2009-08-19 13:32:00,1.71915,1.71965,1.71915,1.71965,74700000.0
2009-08-19 13:33:00,1.71965,1.72005,1.71925,1.71945,153000000.0
2009-08-19 13:34:00,1.7194,1.7195,1.7189,1.71935,84900000.0
2009-08-19 13:35:00,1.7194,1.7194,1.71875,1.7188,139300000.0
2009-08-19 13:36:00,1.7188,1.71925,1.7188,1.7191,146000000.0
2009-08-19 13:37:00,1.7191,1.71975,1.71905,1.7197,120900000.0
2009-08-19 13:38:00,1.7197,1.71975,1.7192,1.7195,118700000.0
2009-08-19 13:39:00,1.71955,1.71975,1.71925,1.71945,90500000.0
2009-08-19 13:40:00,1.7195,1.7198,1.7193,1.7196,67500000.0
2009-08-19 13:41:00,1.71945,1.7196,1.71905,1.71915,70000000.0
2009-08-19 13:42:00,1.7192,1.71945,1.7191,1.71945,28500000.0
2009-08-19 13:43:00,1.71945,1.7196,1.7194,1.71955,27900000.0
2009-08-19 13:44:00,1.7196,1.71995,1.7194,1.7199,85900000.0
2009-08-19 13:45:00,1.7198,1.72065,1.7198,1.7205,80000000.0
2009-08-19 13:46:00,1.72075,1.72085,1.7204,1.72085,68500000.0
2009-08-19 13:47:00,1.72085,1.72095,1.7204,1.72075,57500000.0
2009-08-19 13:48:00,1.72065,1.72115,1.7206,1.7206,68500000.0
2009-08-19 13:49:00,1.7206,1.72095,1.7204,1.7207,66100000.0
2009-08-19 13:50:00,1.72075,1.72115,1.7206,1.7211,92500000.0
2009-08-19 13:51:00,1.7211,1.72115,1.7209,1.721,44900000.0
2009-08-19 13:52:00,1.7211,1.7214,1.72105,1.7213,39800000.0
2009-08-19 13:53:00,1.72135,1.7215,1.72095,1.72115,62900000.0
2009-08-19 13:54:00,1.7212,1.7214,1.72115,1.7213,36700000.0
2009-08-19 13:55:00,1.72125,1.72165,1.72125,1.72155,65800000.0
2009-08-19 13:56:00,1.7215,1.72155,1.7212,1.72135,70100000.0
2009-08-19 13:57:00,1.7214,1.72155,1.7214,1.7214,36000000.0
2009-08-19 13:58:00,1.7214,1.72155,1.72135,1.72135,41600000.0
2009-08-19 13:59:00,1.72135,1.7217,1.72135,1.7216,23400000.0
2009-08-19 14:00:00,1.7216,1.72265,1.7216,1.72235,121900000.0
2009-08-19 14:01:00,1.72235,1.72275,1.72205,1.7222,52900000.0
2009-08-19 14:02:00,1.72215,1.7228,1.72215,1.7225,110600000.0
2009-08-19 14:03:00,1.7225,1.7228,1.72205,1.72225,127600000.0
2009-08-19 14:04:00,1.7222,1.72265,1.7221,1.7224,64300000.0
2009-08-19 14:05:00,1.7224,1.72255,1.72215,1.7223,59100000.0
2009-08-19 14:06:00,1.72215,1.72235,1.72195,1.72235,53200000.0
2009-08-19 14:07:00,1.72225,1.7228,1.72225,1.72255,57200000.0
2009-08-19 14:08:00,1.72245,1.7226,1.7222,1.72245,60500000.0
2009-08-19 14:09:00,1.72245,1.7227,1.72225,1.7225,65300000.0
2009-08-19 14:10:00,1.7225,1.72255,1.7222,1.7223,44100000.0
2009-08-19 14:11:00,1.72225,1.72315,1.72225,1.7229,53700000.0
2009-08-19 14:12:00,1.7229,1.72365,1.72265,1.72365,98300000.0
2009-08-19 14:13:00,1.7236,1.7241,1.72325,1.72365,144300000.0
2009-08-19 14:14:00,1.7236,1.72385,1.72345,1.7237,220000000.0
2009-08-19 14:15:00,1.7237,1.7239,1.7234,1.7238,116000000.0
2009-08-19 14:16:00,1.72385,1.7245,1.72385,1.7241,201100000.0
2009-08-19 14:17:00,1.7241,1.7242,1.7239,1.72405,148800000.0
2009-08-19 14:18:00,1.72395,1.724,1.7234,1.72345,131600000.0
2009-08-19 14:19:00,1.72345,1.72365,1.7232,1.7236,94100000.0
2009-08-19 14:20:00,1.72355,1.7241,1.72335,1.72385,79400000.0
2009-08-19 14:21:00,1.72385,1.724,1.7236,1.72385,86500000.0
2009-08-19 14:22:00,1.72395,1.7242,1.7236,1.7237,125100000.0
2009-08-19 14:23:00,1.7236,1.72385,1.7229,1.7233,97400000.0
2009-08-19 14:24:00,1.7232,1.72355,1.72285,1.7234,91400000.0
2009-08-19 14:25:00,1.7234,1.72365,1.7232,1.72335,59600000.0
2009-08-19 14:26:00,1.72345,1.72395,1.7233,1.72335,68700000.0
2009-08-19 14:27:00,1.7232,1.72335,1.72265,1.7232,104900000.0
2009-08-19 14:28:00,1.7231,1.7235,1.72295,1.7233,57400000.0
2009-08-19 14:29:00,1.72325,1.7235,1.72305,1.7235,47000000.0
2009-08-19 14:30:00,1.7235,1.7235,1.72275,1.7228,106400000.0
2009-08-19 14:31:00,1.7228,1.723,1.72245,1.72265,82400000.0
2009-08-19 14:32:00,1.7226,1.72305,1.72245,1.72275,100900000.0
2009-08-19 14:33:00,1.72265,1.72315,1.7223,1.7225,100300000.0
2009-08-19 14:34:00,1.72265,1.72275,1.72215,1.72255,71500000.0
2009-08-19 14:35:00,1.72255,1.7237,1.72245,1.72365,89600000.0
2009-08-19 14:36:00,1.72365,1.72375,1.72295,1.72325,45300000.0
2009-08-19 14:37:00,1.7234,1.7234,1.7217,1.722,101700000.0
2009-08-19 14:38:00,1.722,1.72205,1.7214,1.72185,62800000.0
2009-08-19 14:39:00,1.7218,1.72245,1.72155,1.72245,82500000.0
2009-08-19 14:40:00,1.7225,1.7229,1.7223,1.72255,82500000.0
2009-08-19 14:41:00,1.7225,1.72275,1.72215,1.7225,74300000.0
2009-08-19 14:42:00,1.72215,1.7226,1.72195,1.72205,136500000.0
2009-08-19 14:43:00,1.72195,1.7223,1.72165,1.72185,63800000.0
2009-08-19 14:44:00,1.7217,1.7218,1.7213,1.72135,72600000.0
2009-08-19 14:45:00,1.72135,1.72185,1.72125,1.7215,30300000.0
2009-08-19 14:46:00,1.7214,1.72155,1.72115,1.7215,60700000.0
2009-08-19 14:47:00,1.72145,1.72155,1.7209,1.72095,122000000.0
2009-08-19 14:48:00,1.72095,1.7211,1.7206,1.72065,108500000.0
2009-08-19 14:49:00,1.7207,1.7211,1.7205,1.7209,179100000.0
2009-08-19 14:50:00,1.7209,1.72155,1.71975,1.71975,111100000.0
2009-08-19 14:51:00,1.7199,1.7199,1.7186,1.71925,114900000.0
2009-08-19 14:52:00,1.7192,1.71945,1.71905,1.7194,98600000.0
2009-08-19 14:53:00,1.7194,1.7196,1.7192,1.7194,73400000.0
2009-08-19 14:54:00,1.71955,1.71995,1.7194,1.71945,76900000.0
2009-08-19 14:55:00,1.71945,1.7198,1.7193,1.7198,75300000.0
2009-08-19 14:56:00,1.7197,1.7199,1.71945,1.71975,69500000.0
2009-08-19 14:57:00,1.71985,1.71985,1.7189,1.71905,107400000.0
2009-08-19 14:58:00,1.71905,1.7194,1.71895,1.7192,222600000.0
2009-08-19 14:59:00,1.7192,1.7196,1.71915,1.71915,218600000.0
2009-08-19 15:00:00,1.71915,1.7195,1.719,1.7193,228200000.0
2009-08-19 15:01:00,1.7193,1.7193,1.7187,1.71905,216500000.0
2009-08-19 15:02:00,1.71905,1.71915,1.71845,1.71855,142700000.0
2009-08-19 15:03:00,1.7186,1.71875,1.7181,1.7184,108800000.0
2009-08-19 15:04:00,1.7184,1.7191,1.71835,1.71895,93700000.0
2009-08-19 15:05:00,1.71895,1.7192,1.71895,1.7192,98700000.0
2009-08-19 15:06:00,1.7193,1.7194,1.71885,1.71935,128000000.0
2009-08-19 15:07:00,1.71935,1.71935,1.71835,1.71865,96500000.0
2009-08-19 15:08:00,1.7187,1.7193,1.71855,1.7193,137700000.0
2009-08-19 15:09:00,1.71935,1.7194,1.7184,1.7186,92200000.0
2009-08-19 15:10:00,1.7184,1.7194,1.7184,1.71925,84500000.0
2009-08-19 15:11:00,1.71925,1.7197,1.7192,1.71965,163500000.0
2009-08-19 15:12:00,1.71965,1.71975,1.71945,1.7195,82700000.0
2009-08-19 15:13:00,1.7196,1.71975,1.7193,1.71945,145700000.0
2009-08-19 15:14:00,1.7194,1.7196,1.7193,1.71935,52600000.0
2009-08-19 15:15:00,1.7194,1.71975,1.71895,1.7191,103300000.0
2009-08-19 15:16:00,1.71915,1.71935,1.7185,1.7186,114600000.0
2009-08-19 15:17:00,1.7186,1.71935,1.7185,1.7193,107600000.0
2009-08-19 15:18:00,1.71925,1.7193,1.71895,1.7192,78100000.0
2009-08-19 15:19:00,1.71915,1.71945,1.71895,1.7193,73300000.0
2009-08-19 15:20:00,1.71935,1.71965,1.7192,1.71955,65000000.0
2009-08-19 15:21:00,1.71955,1.71995,1.71945,1.71995,54100000.0
2009-08-19 15:22:00,1.7199,1.7201,1.71895,1.7192,134400000.0
2009-08-19 15:23:00,1.71925,1.71945,1.7189,1.71945,163500000.0
2009-08-19 15:24:00,1.71935,1.71945,1.71915,1.7192,66400000.0
2009-08-19 15:25:00,1.71915,1.71945,1.7191,1.71945,71300000.0
2009-08-19 15:26:00,1.7194,1.7196,1.71935,1.71945,31900000.0
2009-08-19 15:27:00,1.7194,1.7197,1.7194,1.71955,60600000.0
2009-08-19 15:28:00,1.71945,1.71965,1.7193,1.7194,48500000.0
2009-08-19 15:29:00,1.7193,1.7193,1.71865,1.7188,118100000.0
2009-08-19 15:30:00,1.71895,1.7197,1.71865,1.7194,143900000.0
2009-08-19 15:31:00,1.7195,1.7195,1.7186,1.71865,106500000.0
2009-08-19 15:32:00,1.7186,1.7192,1.7186,1.7192,85000000.0
2009-08-19 15:33:00,1.71895,1.7193,1.71865,1.71875,75000000.0
2009-08-19 15:34:00,1.71895,1.71895,1.71825,1.71835,71100000.0
2009-08-19 15:35:00,1.71835,1.71855,1.71775,1.71795,71300000.0
2009-08-19 15:36:00,1.71785,1.71825,1.7176,1.71795,97000000.0
2009-08-19 15:37:00,1.71795,1.71795,1.7173,1.71735,74900000.0
2009-08-19 15:38:00,1.71745,1.7179,1.71715,1.7179,96400000.0
2009-08-19 15:39:00,1.7179,1.71815,1.7175,1.71765,89700000.0
2009-08-19 15:40:00,1.71765,1.7177,1.7171,1.7176,88300000.0
2009-08-19 15:41:00,1.7176,1.7179,1.71735,1.7179,136000000.0
2009-08-19 15:42:00,1.7179,1.71835,1.71755,1.71805,113300000.0
2009-08-19 15:43:00,1.71795,1.7186,1.71785,1.71805,101300000.0
2009-08-19 15:44:00,1.7182,1.7183,1.71765,1.7178,97900000.0
2009-08-19 15:45:00,1.7178,1.7179,1.717,1.7171,134000000.0
2009-08-19 15:46:00,1.7171,1.7178,1.7166,1.7178,159100000.0
2009-08-19 15:47:00,1.7177,1.7179,1.7171,1.7171,125000000.0
2009-08-19 15:48:00,1.7171,1.7176,1.71675,1.71755,197000000.0
2009-08-19 15:49:00,1.71765,1.71795,1.71745,1.7177,175000000.0
2009-08-19 15:50:00,1.71765,1.7179,1.7169,1.71715,169400000.0
2009-08-19 15:51:00,1.717,1.7174,1.71625,1.71725,193200000.0
2009-08-19 15:52:00,1.71735,1.7183,1.7171,1.7179,230900000.0
2009-08-19 15:53:00,1.71805,1.71805,1.71705,1.71765,108800000.0
2009-08-19 15:54:00,1.7177,1.7182,1.71725,1.71815,163100000.0
2009-08-19 15:55:00,1.7182,1.71845,1.718,1.7181,124000000.0
2009-08-19 15:56:00,1.71805,1.7182,1.71745,1.7182,137500000.0
2009-08-19 15:57:00,1.7182,1.7197,1.7182,1.7195,151500000.0
2009-08-19 15:58:00,1.7195,1.71965,1.71905,1.7191,89400000.0
2009-08-19 15:59:00,1.7191,1.7197,1.71885,1.7193,119900000.0
2009-08-19 16:00:00,1.7194,1.7195,1.71895,1.7192,160300000.0
2009-08-19 16:01:00,1.71925,1.7194,1.7182,1.7188,99800000.0
2009-08-19 16:02:00,1.7186,1.719,1.71835,1.7184,159300000.0
2009-08-19 16:03:00,1.71835,1.71855,1.7179,1.71815,116400000.0
2009-08-19 16:04:00,1.7181,1.71855,1.7176,1.7182,150200000.0
2009-08-19 16:05:00,1.7182,1.7184,1.71805,1.7183,143200000.0
2009-08-19 16:06:00,1.7183,1.71845,1.71775,1.7181,97900000.0
2009-08-19 16:07:00,1.71815,1.71845,1.71795,1.71845,93700000.0
2009-08-19 16:08:00,1.71825,1.7186,1.7176,1.71765,130400000.0
2009-08-19 16:09:00,1.7177,1.71905,1.7176,1.7189,151700000.0
2009-08-19 16:10:00,1.7189,1.7191,1.7184,1.7189,121500000.0
2009-08-19 16:11:00,1.7188,1.7199,1.7188,1.71965,250400000.0
2009-08-19 16:12:00,1.7197,1.72005,1.7193,1.7197,157500000.0
2009-08-19 16:13:00,1.7197,1.7201,1.71945,1.71995,116700000.0
2009-08-19 16:14:00,1.71995,1.7206,1.71975,1.7204,161100000.0
2009-08-19 16:15:00,1.7204,1.721,1.7204,1.72095,194500000.0
2009-08-19 16:16:00,1.721,1.72115,1.72055,1.72095,172500000.0
2009-08-19 16:17:00,1.721,1.72105,1.7206,1.7208,107600000.0
2009-08-19 16:18:00,1.72085,1.72085,1.7195,1.7196,121000000.0
2009-08-19 16:19:00,1.7196,1.71975,1.71935,1.7196,68300000.0
2009-08-19 16:20:00,1.7196,1.72015,1.71925,1.7193,93300000.0
2009-08-19 16:21:00,1.7194,1.7197,1.7187,1.71905,103500000.0
2009-08-19 16:22:00,1.719,1.71935,1.7188,1.71895,93800000.0
2009-08-19 16:23:00,1.71895,1.71965,1.71885,1.71955,90900000.0
2009-08-19 16:24:00,1.71965,1.7201,1.71935,1.7201,120500000.0
2009-08-19 16:25:00,1.72005,1.7214,1.7199,1.72125,126100000.0
2009-08-19 16:26:00,1.7212,1.7212,1.72035,1.72035,75200000.0
2009-08-19 16:27:00,1.7206,1.72105,1.7202,1.721,103600000.0
2009-08-19 16:28:00,1.7206,1.72155,1.7204,1.72115,111300000.0
2009-08-19 16:29:00,1.72125,1.722,1.72125,1.7217,93700000.0
2009-08-19 16:30:00,1.7216,1.7216,1.7199,1.72,104600000.0
2009-08-19 16:31:00,1.7201,1.7213,1.7193,1.72115,173300000.0
2009-08-19 16:32:00,1.72115,1.72135,1.72,1.7209,184400000.0
2009-08-19 16:33:00,1.7209,1.7214,1.72045,1.7205,156900000.0
2009-08-19 16:34:00,1.72045,1.7211,1.72,1.7209,138800000.0
2009-08-19 16:35:00,1.721,1.72115,1.7194,1.71955,125300000.0
2009-08-19 16:36:00,1.71965,1.7208,1.71925,1.7206,209000000.0
2009-08-19 16:37:00,1.7204,1.72045,1.71965,1.71985,141400000.0
2009-08-19 16:38:00,1.71985,1.72095,1.71985,1.72095,187200000.0
2009-08-19 16:39:00,1.72095,1.72135,1.7208,1.7211,98400000.0
2009-08-19 16:40:00,1.72105,1.72135,1.7209,1.7213,159700000.0
2009-08-19 16:41:00,1.7212,1.7213,1.7205,1.7205,231800000.0
2009-08-19 16:42:00,1.7206,1.72095,1.72025,1.72055,181500000.0
2009-08-19 16:43:00,1.7205,1.72055,1.7199,1.72015,142200000.0
2009-08-19 16:44:00,1.72015,1.72105,1.7201,1.72105,167000000.0
2009-08-19 16:45:00,1.72095,1.72115,1.7206,1.72075,177300000.0
2009-08-19 16:46:00,1.72075,1.7211,1.72055,1.72065,209200000.0
2009-08-19 16:47:00,1.72065,1.7214,1.72065,1.7209,150900000.0
2009-08-19 16:48:00,1.7209,1.72105,1.72065,1.72075,182100000.0
2009-08-19 16:49:00,1.7207,1.72105,1.72015,1.7202,161300000.0
2009-08-19 16:50:00,1.72015,1.7202,1.7196,1.72005,119900000.0
2009-08-19 16:51:00,1.72005,1.7206,1.71985,1.7202,106900000.0
2009-08-19 16:52:00,1.72025,1.7207,1.71985,1.7203,147900000.0
2009-08-19 16:53:00,1.7203,1.721,1.7202,1.72075,137200000.0
2009-08-19 16:54:00,1.72085,1.72095,1.72035,1.7206,112700000.0
2009-08-19 16:55:00,1.7206,1.72115,1.72045,1.72115,56600000.0
2009-08-19 16:56:00,1.72105,1.7218,1.7209,1.7217,138300000.0
2009-08-19 16:57:00,1.7217,1.72235,1.7217,1.72235,97400000.0
2009-08-19 16:58:00,1.72235,1.7224,1.72175,1.72185,121600000.0
2009-08-19 16:59:00,1.72175,1.722,1.7212,1.7219,143700000.0
2009-08-19 17:00:00,1.7219,1.7226,1.7219,1.7223,143600000.0
2009-08-19 17:01:00,1.7222,1.7223,1.7217,1.722,100900000.0
2009-08-19 17:02:00,1.7219,1.72205,1.72085,1.72125,126600000.0
2009-08-19 17:03:00,1.72135,1.7223,1.7211,1.7222,166200000.0
2009-08-19 17:04:00,1.7224,1.72325,1.72195,1.7223,138500000.0
2009-08-19 17:05:00,1.72245,1.72325,1.722,1.72305,82000000.0
2009-08-19 17:06:00,1.723,1.72315,1.72215,1.7222,96100000.0
2009-08-19 17:07:00,1.7221,1.7225,1.7219,1.7222,129200000.0
2009-08-19 17:08:00,1.7223,1.72245,1.72185,1.72205,151200000.0
2009-08-19 17:09:00,1.7222,1.72265,1.7221,1.7225,121700000.0
2009-08-19 17:10:00,1.72255,1.7231,1.7224,1.7227,128100000.0
2009-08-19 17:11:00,1.7228,1.7233,1.72255,1.7232,124000000.0
2009-08-19 17:12:00,1.7232,1.7235,1.7229,1.72335,102600000.0
2009-08-19 17:13:00,1.72325,1.72345,1.72305,1.7233,119500000.0
2009-08-19 17:14:00,1.7233,1.7235,1.72285,1.7229,85200000.0
2009-08-19 17:15:00,1.72285,1.72285,1.7219,1.7221,110400000.0
2009-08-19 17:16:00,1.7221,1.72305,1.7221,1.72305,110200000.0
2009-08-19 17:17:00,1.723,1.72385,1.7229,1.723,93100000.0
2009-08-19 17:18:00,1.723,1.723,1.7224,1.7228,65800000.0
2009-08-19 17:19:00,1.7227,1.72345,1.7227,1.7233,77100000.0
2009-08-19 17:20:00,1.7232,1.7238,1.72315,1.72355,88900000.0
2009-08-19 17:21:00,1.72355,1.7239,1.7233,1.7233,94300000.0
2009-08-19 17:22:00,1.7234,1.7235,1.72285,1.7235,97500000.0
2009-08-19 17:23:00,1.72345,1.7237,1.72305,1.72345,95900000.0
2009-08-19 17:24:00,1.7234,1.72345,1.7232,1.7233,80500000.0
2009-08-19 17:25:00,1.72345,1.72345,1.72295,1.7232,113600000.0
2009-08-19 17:26:00,1.72315,1.7236,1.72285,1.7231,123900000.0
2009-08-19 17:27:00,1.72315,1.72315,1.7221,1.7221,118500000.0
2009-08-19 17:28:00,1.7221,1.72325,1.7221,1.72265,129000000.0
2009-08-19 17:29:00,1.7226,1.72285,1.72215,1.72245,114500000.0
2009-08-19 17:30:00,1.72235,1.7225,1.72185,1.722,106900000.0
2009-08-19 17:31:00,1.722,1.7222,1.72185,1.722,149600000.0
2009-08-19 17:32:00,1.72205,1.72255,1.72205,1.72235,73700000.0
2009-08-19 17:33:00,1.7226,1.7229,1.7224,1.7227,66700000.0
2009-08-19 17:34:00,1.7228,1.72305,1.72265,1.72305,49400000.0
2009-08-19 17:35:00,1.7231,1.7234,1.723,1.7231,98700000.0
2009-08-19 17:36:00,1.72315,1.72335,1.72265,1.72265,63100000.0
2009-08-19 17:37:00,1.7226,1.7227,1.7222,1.7224,86000000.0
2009-08-19 17:38:00,1.72245,1.7226,1.722,1.7221,28200000.0
2009-08-19 17:39:00,1.7221,1.72225,1.72195,1.72215,83200000.0
2009-08-19 17:40:00,1.72215,1.7224,1.7219,1.7221,87700000.0
2009-08-19 17:41:00,1.7219,1.72205,1.72125,1.72125,85700000.0
2009-08-19 17:42:00,1.72125,1.7216,1.72115,1.7216,52800000.0
2009-08-19 17:43:00,1.7216,1.72165,1.72115,1.7212,66800000.0
2009-08-19 17:44:00,1.72135,1.72215,1.72135,1.722,124700000.0
2009-08-19 17:45:00,1.7221,1.7224,1.7217,1.72185,132300000.0
2009-08-19 17:46:00,1.7217,1.7221,1.7215,1.72205,149600000.0
2009-08-19 17:47:00,1.72165,1.7222,1.7215,1.72155,157600000.0
2009-08-19 17:48:00,1.7215,1.722,1.7213,1.72145,161600000.0
2009-08-19 17:49:00,1.7214,1.72175,1.7211,1.72115,122700000.0
2009-08-19 17:50:00,1.72105,1.72135,1.72015,1.7204,135700000.0
2009-08-19 17:51:00,1.7204,1.72055,1.71965,1.72,140200000.0
2009-08-19 17:52:00,1.72005,1.7207,1.71985,1.7203,154700000.0
2009-08-19 17:53:00,1.7203,1.7203,1.71955,1.72005,179100000.0
2009-08-19 17:54:00,1.7201,1.7201,1.71955,1.71995,130000000.0
2009-08-19 17:55:00,1.71995,1.71995,1.71865,1.71865,150300000.0
2009-08-19 17:56:00,1.7187,1.71915,1.71825,1.71905,109600000.0
2009-08-19 17:57:00,1.71905,1.7191,1.71855,1.7186,111900000.0
2009-08-19 17:58:00,1.7187,1.71985,1.71855,1.7194,186100000.0
2009-08-19 17:59:00,1.7194,1.72015,1.7193,1.7198,96200000.0
2009-08-19 18:00:00,1.7198,1.7199,1.71875,1.71875,99400000.0
2009-08-19 18:01:00,1.71875,1.7198,1.71875,1.71965,117800000.0
2009-08-19 18:02:00,1.71955,1.7202,1.7193,1.72005,104000000.0
2009-08-19 18:03:00,1.7201,1.72015,1.71965,1.7199,81100000.0
2009-08-19 18:04:00,1.7198,1.71985,1.71925,1.7195,90300000.0
2009-08-19 18:05:00,1.7195,1.71955,1.7189,1.7194,105300000.0
2009-08-19 18:06:00,1.71925,1.71965,1.71885,1.71935,80400000.0
2009-08-19 18:07:00,1.71935,1.71945,1.7189,1.71895,85000000.0
2009-08-19 18:08:00,1.71895,1.7194,1.7183,1.7185,122500000.0
2009-08-19 18:09:00,1.7186,1.7189,1.71765,1.71795,115900000.0
2009-08-19 18:10:00,1.718,1.71835,1.7176,1.7179,130900000.0
2009-08-19 18:11:00,1.7179,1.7182,1.71715,1.71745,128700000.0
2009-08-19 18:12:00,1.71735,1.7177,1.7172,1.7177,82200000.0
2009-08-19 18:13:00,1.71775,1.71815,1.7174,1.718,70800000.0
2009-08-19 18:14:00,1.718,1.7185,1.71795,1.71825,76700000.0
2009-08-19 18:15:00,1.71835,1.7184,1.71795,1.71805,115500000.0
2009-08-19 18:16:00,1.718,1.7181,1.71775,1.7178,75500000.0
2009-08-19 18:17:00,1.71785,1.7181,1.7178,1.71785,79200000.0
2009-08-19 18:18:00,1.71785,1.71805,1.7176,1.718,67100000.0
2009-08-19 18:19:00,1.71805,1.71815,1.7178,1.71815,60900000.0
2009-08-19 18:20:00,1.7182,1.7186,1.71805,1.7185,127800000.0
2009-08-19 18:21:00,1.7185,1.7186,1.71785,1.71835,112500000.0
2009-08-19 18:22:00,1.71825,1.71845,1.7179,1.71795,78200000.0
2009-08-19 18:23:00,1.71805,1.7187,1.7177,1.7187,82600000.0
2009-08-19 18:24:00,1.7187,1.71895,1.7184,1.71885,99700000.0
2009-08-19 18:25:00,1.71885,1.71895,1.7179,1.7187,70800000.0
2009-08-19 18:26:00,1.7187,1.71885,1.7181,1.7187,70600000.0
2009-08-19 18:27:00,1.71875,1.71895,1.71835,1.71855,80400000.0
2009-08-19 18:28:00,1.7186,1.71895,1.7184,1.71895,62600000.0
2009-08-19 18:29:00,1.71895,1.71905,1.71835,1.71865,61800000.0
2009-08-19 18:30:00,1.7187,1.71885,1.71855,1.71855,60500000.0
2009-08-19 18:31:00,1.71855,1.7188,1.71835,1.7188,73800000.0
2009-08-19 18:32:00,1.71895,1.71905,1.71845,1.7189,73400000.0
2009-08-19 18:33:00,1.7189,1.71915,1.7188,1.71905,41800000.0
2009-08-19 18:34:00,1.71905,1.7193,1.71875,1.7189,54100000.0
2009-08-19 18:35:00,1.7188,1.719,1.71855,1.71875,62200000.0
2009-08-19 18:36:00,1.71875,1.71915,1.71875,1.7189,37100000.0
2009-08-19 18:37:00,1.71895,1.7191,1.7186,1.71875,99000000.0
2009-08-19 18:38:00,1.7186,1.7189,1.71845,1.7189,71900000.0
2009-08-19 18:39:00,1.7189,1.71915,1.71855,1.7188,78500000.0
2009-08-19 18:40:00,1.7189,1.719,1.71825,1.7188,90200000.0
2009-08-19 18:41:00,1.7189,1.71895,1.71855,1.7189,48800000.0
2009-08-19 18:42:00,1.7189,1.71935,1.7187,1.71905,151400000.0
2009-08-19 18:43:00,1.71905,1.7196,1.7189,1.719,80100000.0
2009-08-19 18:44:00,1.71905,1.7195,1.7189,1.7193,79100000.0
2009-08-19 18:45:00,1.71935,1.71995,1.71935,1.7197,60400000.0
2009-08-19 18:46:00,1.71965,1.7197,1.7195,1.7197,18300000.0
2009-08-19 18:47:00,1.7196,1.72,1.7196,1.72,33500000.0
2009-08-19 18:48:00,1.7198,1.71995,1.71965,1.7199,28700000.0
2009-08-19 18:49:00,1.7199,1.72,1.7197,1.7198,27400000.0
2009-08-19 18:50:00,1.7198,1.7201,1.7195,1.71955,79300000.0
2009-08-19 18:51:00,1.71955,1.71965,1.7191,1.7191,79700000.0
2009-08-19 18:52:00,1.71905,1.71915,1.71895,1.71895,75700000.0
2009-08-19 18:53:00,1.71885,1.71895,1.7186,1.7189,73700000.0
2009-08-19 18:54:00,1.7189,1.71895,1.718,1.71815,80900000.0
2009-08-19 18:55:00,1.71815,1.71845,1.71745,1.71745,76500000.0
2009-08-19 18:56:00,1.7175,1.71775,1.7172,1.71775,70700000.0
2009-08-19 18:57:00,1.71775,1.71785,1.717,1.7171,103800000.0
2009-08-19 18:58:00,1.7171,1.7173,1.7168,1.71705,98800000.0
2009-08-19 18:59:00,1.7172,1.71745,1.717,1.71705,65800000.0
2009-08-19 19:00:00,1.717,1.7172,1.7165,1.71655,80200000.0
2009-08-19 19:01:00,1.71655,1.71695,1.7163,1.71675,62200000.0
2009-08-19 19:02:00,1.7168,1.7172,1.71665,1.71705,63000000.0
2009-08-19 19:03:00,1.71715,1.7173,1.7171,1.7173,13200000.0
2009-08-19 19:04:00,1.7173,1.7175,1.7172,1.71745,60400000.0
2009-08-19 19:05:00,1.71765,1.71795,1.71745,1.7176,75100000.0
2009-08-19 19:06:00,1.7177,1.71805,1.7176,1.7177,59100000.0
2009-08-19 19:07:00,1.7177,1.7179,1.71755,1.71765,54600000.0
2009-08-19 19:08:00,1.71775,1.7178,1.71755,1.7178,27900000.0
2009-08-19 19:09:00,1.7174,1.7176,1.71625,1.71625,115100000.0
2009-08-19 19:10:00,1.71645,1.71665,1.71615,1.7165,44600000.0
2009-08-19 19:11:00,1.7166,1.7166,1.71565,1.7157,109100000.0
2009-08-19 19:12:00,1.7157,1.71585,1.7151,1.7153,93300000.0
2009-08-19 19:13:00,1.71545,1.7157,1.7153,1.71545,67100000.0
2009-08-19 19:14:00,1.7154,1.71655,1.7154,1.7165,111000000.0
2009-08-19 19:15:00,1.7164,1.71695,1.7162,1.71675,56000000.0
2009-08-19 19:16:00,1.71665,1.71765,1.71665,1.71725,62300000.0
2009-08-19 19:17:00,1.71715,1.71775,1.7169,1.7169,95300000.0
2009-08-19 19:18:00,1.717,1.71725,1.7169,1.7171,31900000.0
2009-08-19 19:19:00,1.7171,1.71735,1.717,1.71725,66600000.0
2009-08-19 19:20:00,1.7175,1.71765,1.71715,1.71715,53700000.0
2009-08-19 19:21:00,1.71715,1.71775,1.71715,1.71775,47200000.0
2009-08-19 19:22:00,1.7176,1.71775,1.71705,1.71715,117400000.0
2009-08-19 19:23:00,1.71725,1.71725,1.7166,1.71675,73400000.0
2009-08-19 19:24:00,1.71675,1.71675,1.7155,1.7155,102800000.0
2009-08-19 19:25:00,1.71565,1.7161,1.7156,1.71605,83100000.0
2009-08-19 19:26:00,1.71605,1.7163,1.71555,1.71555,93700000.0
2009-08-19 19:27:00,1.71565,1.7161,1.71535,1.716,115100000.0
2009-08-19 19:28:00,1.71615,1.71615,1.7159,1.716,18300000.0
2009-08-19 19:29:00,1.71595,1.7164,1.7159,1.7163,48800000.0
2009-08-19 19:30:00,1.7162,1.7167,1.716,1.7167,57800000.0
2009-08-19 19:31:00,1.7167,1.7167,1.71605,1.71625,36900000.0
2009-08-19 19:32:00,1.7162,1.7164,1.71615,1.7164,37000000.0
2009-08-19 19:33:00,1.71635,1.717,1.71595,1.717,66400000.0
2009-08-19 19:34:00,1.71695,1.71695,1.7165,1.7167,63100000.0
2009-08-19 19:35:00,1.7167,1.71695,1.7165,1.71665,119300000.0
2009-08-19 19:36:00,1.7167,1.717,1.71665,1.71695,52300000.0
2009-08-19 19:37:00,1.71695,1.7171,1.7168,1.71685,34800000.0
2009-08-19 19:38:00,1.7168,1.71685,1.71615,1.71615,83300000.0
2009-08-19 19:39:00,1.71615,1.71635,1.71585,1.71635,35300000.0
2009-08-19 19:40:00,1.71635,1.71645,1.7159,1.7159,45800000.0
2009-08-19 19:41:00,1.7157,1.71645,1.7157,1.71645,81000000.0
2009-08-19 19:42:00,1.7166,1.7168,1.7165,1.71655,33300000.0
2009-08-19 19:43:00,1.71655,1.7169,1.71645,1.71665,52300000.0
2009-08-19 19:44:00,1.7168,1.71705,1.7165,1.717,79800000.0
2009-08-19 19:45:00,1.71715,1.71735,1.7171,1.7173,74900000.0
2009-08-19 19:46:00,1.7174,1.71765,1.717,1.71735,57500000.0
2009-08-19 19:47:00,1.71735,1.71745,1.71695,1.7174,41900000.0
2009-08-19 19:48:00,1.71745,1.7176,1.717,1.71715,64800000.0
2009-08-19 19:49:00,1.7172,1.71745,1.71675,1.71685,66000000.0
2009-08-19 19:50:00,1.71685,1.7172,1.7165,1.7165,51500000.0
2009-08-19 19:51:00,1.7165,1.71665,1.7163,1.71665,57900000.0
2009-08-19 19:52:00,1.7166,1.7167,1.71615,1.7163,93000000.0
2009-08-19 19:53:00,1.7163,1.7167,1.716,1.71665,73600000.0
2009-08-19 19:54:00,1.71665,1.7169,1.7159,1.71595,72900000.0
2009-08-19 19:55:00,1.71595,1.71625,1.7157,1.71575,74000000.0
2009-08-19 19:56:00,1.71565,1.7157,1.7154,1.7156,40000000.0
2009-08-19 19:57:00,1.7157,1.7158,1.7157,1.7158,22300000.0
2009-08-19 19:58:00,1.7158,1.71615,1.71575,1.71595,60200000.0
2009-08-19 19:59:00,1.716,1.7163,1.71595,1.716,61900000.0
2009-08-19 20:00:00,1.716,1.7164,1.7157,1.7164,71800000.0
2009-08-19 20:01:00,1.71625,1.71655,1.71565,1.7164,70400000.0
2009-08-19 20:02:00,1.7164,1.71675,1.71635,1.71665,95700000.0
2009-08-19 20:03:00,1.71675,1.71695,1.71645,1.7168,106700000.0
2009-08-19 20:04:00,1.7167,1.7174,1.71635,1.71735,72100000.0
2009-08-19 20:05:00,1.7174,1.71745,1.71705,1.71735,49200000.0
2009-08-19 20:06:00,1.7173,1.7173,1.71675,1.7173,56900000.0
2009-08-19 20:07:00,1.7172,1.7174,1.7171,1.7172,46900000.0
2009-08-19 20:08:00,1.7172,1.7173,1.71685,1.71695,80300000.0
2009-08-19 20:09:00,1.7169,1.7173,1.7166,1.7173,55400000.0
2009-08-19 20:10:00,1.7173,1.71745,1.71695,1.71695,49100000.0
2009-08-19 20:11:00,1.71685,1.71725,1.7168,1.71725,39200000.0
2009-08-19 20:12:00,1.7173,1.7174,1.7172,1.71725,41900000.0
2009-08-19 20:13:00,1.7173,1.71755,1.71715,1.71755,39400000.0
2009-08-19 20:14:00,1.71745,1.7176,1.71735,1.71735,40100000.0
2009-08-19 20:15:00,1.71735,1.71735,1.71715,1.71715,25900000.0
2009-08-19 20:16:00,1.71715,1.7174,1.71715,1.71725,50300000.0
2009-08-19 20:17:00,1.71725,1.7176,1.7171,1.7171,69300000.0
2009-08-19 20:18:00,1.71705,1.71725,1.71705,1.71705,37600000.0
2009-08-19 20:19:00,1.7172,1.7172,1.71695,1.71705,32500000.0
2009-08-19 20:20:00,1.71715,1.71755,1.71705,1.7172,32700000.0
2009-08-19 20:21:00,1.7173,1.71785,1.7173,1.7178,126400000.0
2009-08-19 20:22:00,1.7179,1.71825,1.7178,1.7179,89400000.0
2009-08-19 20:23:00,1.71795,1.7185,1.71795,1.71835,70500000.0
2009-08-19 20:24:00,1.7183,1.71895,1.71795,1.7189,77100000.0
2009-08-19 20:25:00,1.71885,1.71915,1.7188,1.7191,60900000.0
2009-08-19 20:26:00,1.71915,1.71925,1.7189,1.71905,57200000.0
2009-08-19 20:27:00,1.71905,1.71915,1.7188,1.71915,96100000.0
2009-08-19 20:28:00,1.7192,1.7192,1.7187,1.71905,54200000.0
2009-08-19 20:29:00,1.7189,1.71925,1.7187,1.71885,67900000.0
2009-08-19 20:30:00,1.71885,1.7192,1.71885,1.7189,70700000.0
2009-08-19 20:31:00,1.7188,1.7195,1.7186,1.7193,49700000.0
2009-08-19 20:32:00,1.71935,1.71935,1.71875,1.71895,90400000.0
2009-08-19 20:33:00,1.7188,1.71925,1.71855,1.7192,100700000.0
2009-08-19 20:34:00,1.7192,1.7199,1.71915,1.7198,64200000.0
2009-08-19 20:35:00,1.72,1.72005,1.71925,1.7193,90000000.0
2009-08-19 20:36:00,1.7193,1.7195,1.71905,1.7191,38500000.0
2009-08-19 20:37:00,1.7191,1.7194,1.71895,1.719,78400000.0
2009-08-19 20:38:00,1.719,1.7194,1.71895,1.7194,40100000.0
2009-08-19 20:39:00,1.7193,1.7195,1.719,1.71915,41900000.0
2009-08-19 20:40:00,1.71915,1.71975,1.71915,1.71965,77900000.0
2009-08-19 20:41:00,1.7197,1.7199,1.7193,1.71985,51400000.0
2009-08-19 20:42:00,1.71985,1.7199,1.7194,1.7194,46200000.0
2009-08-19 20:43:00,1.7194,1.7197,1.7188,1.7193,86300000.0
2009-08-19 20:44:00,1.71935,1.7194,1.7189,1.7192,86900000.0
2009-08-19 20:45:00,1.7192,1.7193,1.719,1.71905,82300000.0
2009-08-19 20:46:00,1.7191,1.7191,1.71865,1.7188,38500000.0
2009-08-19 20:47:00,1.7187,1.7187,1.7184,1.71865,61800000.0
2009-08-19 20:48:00,1.71875,1.7191,1.71875,1.7188,93200000.0
2009-08-19 20:49:00,1.7188,1.71895,1.71875,1.71895,76900000.0
2009-08-19 20:50:00,1.71905,1.7193,1.71895,1.71925,63000000.0
2009-08-19 20:51:00,1.71925,1.71945,1.71905,1.71945,45100000.0
2009-08-19 20:52:00,1.7196,1.71965,1.7189,1.719,42800000.0
2009-08-19 20:53:00,1.71915,1.71925,1.71895,1.71895,33100000.0
2009-08-19 20:54:00,1.71895,1.71955,1.71895,1.719,33800000.0
2009-08-19 20:55:00,1.7189,1.7192,1.71855,1.71865,104600000.0
2009-08-19 20:56:00,1.71865,1.71875,1.7186,1.7186,25700000.0
2009-08-19 20:57:00,1.71855,1.7186,1.71835,1.71835,31700000.0
2009-08-19 20:58:00,1.71835,1.71855,1.7181,1.71845,89500000.0
2009-08-19 20:59:00,1.7185,1.71865,1.71835,1.7184,54100000.0
2009-08-19 21:00:00,1.71855,1.7193,1.71815,1.71925,64300000.0
2009-08-19 21:01:00,1.7193,1.71935,1.71885,1.71935,42900000.0
2009-08-19 21:02:00,1.7193,1.71945,1.7191,1.7193,41500000.0
2009-08-19 21:03:00,1.7194,1.7194,1.71895,1.7192,64800000.0
2009-08-19 21:04:00,1.7192,1.71925,1.71905,1.7192,31400000.0
2009-08-19 21:05:00,1.7191,1.71935,1.7189,1.71905,35900000.0
2009-08-19 21:06:00,1.71915,1.7197,1.71895,1.7197,42300000.0
2009-08-19 21:07:00,1.71955,1.7197,1.71955,1.7196,41800000.0
2009-08-19 21:08:00,1.7197,1.72005,1.7197,1.71995,40600000.0
2009-08-19 21:09:00,1.71995,1.7205,1.71995,1.7203,79500000.0
2009-08-19 21:10:00,1.72015,1.72075,1.72,1.7205,50800000.0
2009-08-19 21:11:00,1.7206,1.72085,1.7203,1.7207,44500000.0
2009-08-19 21:12:00,1.72055,1.7207,1.72015,1.7203,60700000.0
2009-08-19 21:13:00,1.7203,1.7204,1.72015,1.7203,28900000.0
2009-08-19 21:14:00,1.7204,1.72045,1.7195,1.7196,64200000.0
2009-08-19 21:15:00,1.7196,1.71975,1.71935,1.7196,59800000.0
2009-08-19 21:16:00,1.71955,1.71955,1.7192,1.7193,90500000.0
2009-08-19 21:17:00,1.71925,1.7194,1.71885,1.71905,191400000.0
2009-08-19 21:18:00,1.7191,1.7191,1.7189,1.719,27300000.0
2009-08-19 21:19:00,1.71905,1.7191,1.7187,1.71895,176100000.0
2009-08-19 21:20:00,1.71895,1.7191,1.7186,1.7191,116600000.0
2009-08-19 21:21:00,1.719,1.719,1.7187,1.71875,62800000.0
2009-08-19 21:22:00,1.71895,1.71915,1.7183,1.71845,76700000.0
2009-08-19 21:23:00,1.71865,1.71865,1.7185,1.71855,11900000.0
2009-08-19 21:24:00,1.71855,1.7187,1.7184,1.7187,35300000.0
2009-08-19 21:25:00,1.7187,1.7187,1.7184,1.7184,17900000.0
2009-08-19 21:26:00,1.71845,1.7187,1.71845,1.7187,25200000.0
2009-08-19 21:27:00,1.71855,1.7189,1.71855,1.7189,59200000.0
2009-08-19 21:28:00,1.71905,1.71905,1.7182,1.7184,58400000.0
2009-08-19 21:29:00,1.7184,1.71885,1.7184,1.7186,30400000.0
2009-08-19 21:30:00,1.71875,1.7192,1.71845,1.7192,49300000.0
2009-08-19 21:31:00,1.71905,1.72,1.71905,1.71965,85200000.0
2009-08-19 21:32:00,1.71965,1.7198,1.7195,1.71955,27700000.0
2009-08-19 21:33:00,1.71945,1.71975,1.7193,1.71965,41100000.0
2009-08-19 21:34:00,1.71965,1.7199,1.7195,1.71975,35900000.0
2009-08-19 21:35:00,1.71955,1.71985,1.71905,1.71925,71000000.0
2009-08-19 21:36:00,1.71935,1.7196,1.71915,1.71915,70000000.0
2009-08-19 21:37:00,1.71915,1.71955,1.71915,1.71955,51700000.0
2009-08-19 21:38:00,1.71965,1.71985,1.71965,1.71975,44200000.0
2009-08-19 21:39:00,1.71975,1.71985,1.71875,1.71875,56800000.0
2009-08-19 21:40:00,1.7187,1.7187,1.7178,1.7179,82200000.0
2009-08-19 21:41:00,1.71785,1.71795,1.71735,1.71795,65000000.0
2009-08-19 21:42:00,1.718,1.718,1.71745,1.71765,49000000.0
2009-08-19 21:43:00,1.7175,1.71795,1.71745,1.71785,72600000.0
2009-08-19 21:44:00,1.71785,1.71805,1.71785,1.71795,11000000.0
2009-08-19 21:45:00,1.71785,1.71845,1.71765,1.7183,37200000.0
2009-08-19 21:46:00,1.71825,1.7187,1.71795,1.7187,64600000.0
2009-08-19 21:47:00,1.7187,1.7187,1.71845,1.7185,35500000.0
2009-08-19 21:48:00,1.71855,1.7187,1.7177,1.7177,51200000.0
2009-08-19 21:49:00,1.71775,1.718,1.71755,1.7176,50900000.0
2009-08-19 21:50:00,1.71765,1.71795,1.71725,1.71735,78600000.0
2009-08-19 21:51:00,1.71735,1.7177,1.71735,1.7177,23700000.0
2009-08-19 21:52:00,1.7177,1.71775,1.7173,1.71745,48200000.0
2009-08-19 21:53:00,1.71745,1.71755,1.71695,1.71715,70200000.0
2009-08-19 21:54:00,1.71715,1.71725,1.71685,1.7171,57200000.0
2009-08-19 21:55:00,1.7171,1.7172,1.71655,1.71655,63500000.0
2009-08-19 21:56:00,1.7164,1.71655,1.7159,1.71625,57300000.0
2009-08-19 21:57:00,1.71625,1.71655,1.7161,1.71625,47100000.0
2009-08-19 21:58:00,1.71625,1.71655,1.71615,1.71655,42300000.0
2009-08-19 21:59:00,1.7165,1.7168,1.7162,1.71665,67400000.0
2009-08-19 22:00:00,1.71675,1.717,1.71665,1.7169,102700000.0
2009-08-19 22:01:00,1.717,1.7171,1.7167,1.71695,45700000.0
2009-08-19 22:02:00,1.717,1.7175,1.717,1.7175,21300000.0
2009-08-19 22:03:00,1.7175,1.7176,1.7173,1.7173,46800000.0
2009-08-19 22:04:00,1.7173,1.71735,1.71715,1.71735,34900000.0
2009-08-19 22:05:00,1.71735,1.71735,1.7167,1.71695,36400000.0
2009-08-19 22:06:00,1.71695,1.717,1.71685,1.71685,13300000.0
2009-08-19 22:07:00,1.7169,1.717,1.7167,1.71675,14200000.0
2009-08-19 22:08:00,1.71675,1.71675,1.71575,1.71635,38100000.0
2009-08-19 22:09:00,1.71625,1.7165,1.71575,1.71625,66800000.0
2009-08-19 22:10:00,1.7161,1.71625,1.7156,1.7156,96500000.0
2009-08-19 22:11:00,1.71555,1.7157,1.7155,1.71555,53400000.0
2009-08-19 22:12:00,1.71555,1.7158,1.71545,1.7155,69900000.0
2009-08-19 22:13:00,1.71545,1.71545,1.7152,1.7153,78100000.0
2009-08-19 22:14:00,1.7153,1.71545,1.7152,1.71535,63900000.0
2009-08-19 22:15:00,1.7154,1.71555,1.7153,1.7153,36400000.0
2009-08-19 22:16:00,1.71535,1.71595,1.7153,1.71595,62600000.0
2009-08-19 22:17:00,1.71585,1.71625,1.7157,1.71585,53500000.0
2009-08-19 22:18:00,1.71585,1.7163,1.7156,1.7163,53900000.0
2009-08-19 22:19:00,1.7163,1.7163,1.7151,1.7154,144200000.0
2009-08-19 22:20:00,1.71535,1.7159,1.7153,1.7159,74200000.0
2009-08-19 22:21:00,1.7159,1.7162,1.71575,1.7162,35500000.0
2009-08-19 22:22:00,1.7163,1.7164,1.7163,1.7164,3000000.0
2009-08-19 22:23:00,1.7165,1.71655,1.7164,1.7165,16000000.0
2009-08-19 22:24:00,1.7164,1.71675,1.71625,1.71625,35500000.0
2009-08-19 22:25:00,1.71625,1.7164,1.71625,1.71625,8200000.0
2009-08-19 22:26:00,1.71625,1.71625,1.71595,1.71605,12100000.0
2009-08-19 22:27:00,1.7161,1.7161,1.71585,1.7159,13400000.0
2009-08-19 22:28:00,1.7159,1.71625,1.7159,1.71625,17000000.0
2009-08-19 22:29:00,1.71625,1.71625,1.7159,1.7159,18000000.0
2009-08-19 22:30:00,1.7159,1.7159,1.71575,1.7159,11000000.0
2009-08-19 22:31:00,1.7159,1.71605,1.7159,1.7159,45000000.0
2009-08-19 22:32:00,1.71595,1.71645,1.71595,1.71645,27500000.0
2009-08-19 22:33:00,1.71645,1.7168,1.71645,1.7168,21800000.0
2009-08-19 22:34:00,1.71665,1.71665,1.71665,1.71665,2900000.0
2009-08-19 22:35:00,1.7168,1.71685,1.71635,1.71645,41400000.0
2009-08-19 22:36:00,1.7163,1.7165,1.7163,1.71645,33100000.0
2009-08-19 22:37:00,1.7163,1.7164,1.7162,1.7164,17600000.0
2009-08-19 22:38:00,1.7165,1.71665,1.71645,1.71665,17000000.0
2009-08-19 22:39:00,1.71665,1.71665,1.71645,1.7165,27900000.0
2009-08-19 22:40:00,1.71665,1.71675,1.7163,1.71675,24900000.0
2009-08-19 22:41:00,1.71665,1.71665,1.71665,1.71665,1000000.0
2009-08-19 22:42:00,1.71665,1.71675,1.71665,1.71665,7700000.0
2009-08-19 22:43:00,1.71665,1.71665,1.7165,1.7166,25000000.0
2009-08-19 22:44:00,1.7165,1.7166,1.7164,1.7164,20300000.0
2009-08-19 22:45:00,1.7166,1.7166,1.71625,1.71635,48700000.0
2009-08-19 22:46:00,1.71625,1.71655,1.71615,1.71655,54600000.0
2009-08-19 22:47:00,1.71665,1.7172,1.71665,1.7172,27900000.0
2009-08-19 22:48:00,1.717,1.717,1.7167,1.7168,33800000.0
2009-08-19 22:49:00,1.7169,1.7169,1.7166,1.7166,20600000.0
2009-08-19 22:50:00,1.7167,1.7167,1.71605,1.71605,14100000.0
2009-08-19 22:51:00,1.71615,1.7162,1.71605,1.7161,21600000.0
2009-08-19 22:52:00,1.7161,1.71615,1.716,1.71605,22300000.0
2009-08-19 22:53:00,1.71605,1.71625,1.71595,1.71615,20700000.0
2009-08-19 22:54:00,1.71625,1.7163,1.7159,1.7161,44700000.0
2009-08-19 22:55:00,1.71575,1.71615,1.71575,1.71575,65300000.0
2009-08-19 22:56:00,1.7158,1.7161,1.71575,1.7161,19800000.0
2009-08-19 22:57:00,1.7159,1.7161,1.71585,1.716,30800000.0
2009-08-19 22:58:00,1.71585,1.71615,1.71585,1.71615,15000000.0
2009-08-19 22:59:00,1.71615,1.7163,1.7159,1.7161,15000000.0
2009-08-19 23:00:00,1.7161,1.71625,1.7161,1.7162,7000000.0
2009-08-19 23:01:00,1.71595,1.7162,1.71595,1.7162,8300000.0
2009-08-19 23:02:00,1.7161,1.7162,1.71605,1.7162,12000000.0
2009-08-19 23:03:00,1.7161,1.71645,1.71605,1.7164,17800000.0
2009-08-19 23:04:00,1.7164,1.71705,1.7164,1.717,24000000.0
2009-08-19 23:05:00,1.71705,1.71705,1.71685,1.71705,15700000.0
2009-08-19 23:06:00,1.71705,1.7173,1.71685,1.71685,27800000.0
2009-08-19 23:07:00,1.71695,1.71725,1.71695,1.71725,41200000.0
2009-08-19 23:08:00,1.7173,1.7173,1.7164,1.71645,47000000.0
2009-08-19 23:09:00,1.71655,1.71655,1.71655,1.71655,1000000.0
2009-08-19 23:10:00,1.7164,1.7164,1.71615,1.7162,13800000.0
2009-08-19 23:11:00,1.7163,1.71655,1.71605,1.7162,12200000.0
2009-08-19 23:12:00,1.71625,1.71635,1.71615,1.71615,10900000.0
2009-08-19 23:13:00,1.716,1.71615,1.716,1.71615,2000000.0
2009-08-19 23:14:00,1.7161,1.71615,1.71595,1.71615,271620000.0
2009-08-19 23:15:00,1.71615,1.7164,1.71615,1.7164,33600000.0
2009-08-19 23:16:00,1.7164,1.7165,1.7162,1.7162,48300000.0
2009-08-19 23:17:00,1.7162,1.7162,1.71595,1.71595,6150000.0
2009-08-19 23:18:00,1.71595,1.71595,1.71595,1.71595,1350000.0
2009-08-19 23:19:00,1.71595,1.71645,1.71595,1.71615,27200000.0
2009-08-19 23:20:00,1.71615,1.7166,1.71595,1.71615,62300000.0
2009-08-19 23:21:00,1.71635,1.717,1.71625,1.7168,78400000.0
2009-08-19 23:22:00,1.71685,1.71715,1.71685,1.71685,17400000.0
2009-08-19 23:23:00,1.7169,1.717,1.71655,1.71655,19400000.0
2009-08-19 23:24:00,1.71645,1.7167,1.7164,1.7167,9100000.0
2009-08-19 23:25:00,1.71645,1.71665,1.71635,1.7165,37000000.0
2009-08-19 23:26:00,1.7165,1.7166,1.71635,1.7165,40300000.0
2009-08-19 23:27:00,1.7165,1.7168,1.7165,1.7168,12300000.0
2009-08-19 23:28:00,1.7168,1.7168,1.7164,1.71645,21100000.0
2009-08-19 23:29:00,1.71665,1.7167,1.71655,1.71655,10300000.0
2009-08-19 23:30:00,1.71645,1.71655,1.71635,1.71645,26700000.0
2009-08-19 23:31:00,1.71635,1.71645,1.71635,1.71645,4600000.0
2009-08-19 23:32:00,1.71635,1.71655,1.71615,1.71615,30900000.0
2009-08-19 23:33:00,1.71615,1.71615,1.71595,1.71595,27800000.0
2009-08-19 23:34:00,1.716,1.716,1.71595,1.71595,15350000.0
2009-08-19 23:35:00,1.71595,1.71595,1.71595,1.71595,3200000.0
2009-08-19 23:36:00,1.71595,1.7161,1.71595,1.7161,2950000.0
2009-08-19 23:37:00,1.7161,1.7162,1.716,1.71605,16900000.0
2009-08-19 23:38:00,1.71595,1.71615,1.7151,1.7153,39350000.0
2009-08-19 23:39:00,1.71525,1.71525,1.71495,1.71495,11600000.0
2009-08-19 23:40:00,1.715,1.71525,1.7148,1.71525,20300000.0
2009-08-19 23:41:00,1.7152,1.71535,1.7151,1.71525,7600000.0
2009-08-19 23:42:00,1.71525,1.71525,1.71495,1.71495,13600000.0
2009-08-19 23:43:00,1.715,1.7151,1.7148,1.715,20100000.0
2009-08-19 23:44:00,1.7149,1.7151,1.7147,1.7147,25200000.0
2009-08-19 23:45:00,1.7149,1.715,1.7148,1.71485,21200000.0
2009-08-19 23:46:00,1.71485,1.71505,1.71485,1.71485,19700000.0
2009-08-19 23:47:00,1.71475,1.71495,1.71475,1.7148,16900000.0
2009-08-19 23:48:00,1.71495,1.71495,1.71475,1.71495,11600000.0
2009-08-19 23:49:00,1.7151,1.7151,1.71485,1.71485,19600000.0
2009-08-19 23:50:00,1.715,1.715,1.71485,1.71495,8500000.0
2009-08-19 23:51:00,1.71495,1.7151,1.71495,1.71495,9000000.0
2009-08-19 23:52:00,1.7151,1.71525,1.71495,1.7152,11000000.0
2009-08-19 23:53:00,1.715,1.7151,1.71485,1.7149,21700000.0
2009-08-19 23:54:00,1.71495,1.71495,1.7148,1.71495,8100000.0
2009-08-19 23:55:00,1.715,1.71505,1.71445,1.71465,18500000.0
2009-08-19 23:56:00,1.71455,1.71475,1.7141,1.7141,70900000.0
2009-08-19 23:57:00,1.7141,1.7143,1.7141,1.7143,11400000.0
2009-08-19 23:58:00,1.71425,1.71425,1.71425,1.71425,2900000.0
2009-08-19 23:59:00,1.7143,1.7144,1.7143,1.7144,14800000.0
2009-08-20 00:00:00,1.7144,1.7144,1.7142,1.7143,26200000.0
2009-08-20 00:01:00,1.7142,1.7142,1.71395,1.71415,14600000.0
2009-08-20 00:02:00,1.71415,1.71425,1.71405,1.71425,21200000.0
2009-08-20 00:03:00,1.7143,1.71465,1.7143,1.7144,9700000.0
2009-08-20 00:04:00,1.7144,1.71445,1.7144,1.7144,7000000.0
2009-08-20 00:05:00,1.7143,1.7143,1.7143,1.7143,2900000.0
2009-08-20 00:06:00,1.7143,1.71505,1.7143,1.71505,13300000.0
2009-08-20 00:07:00,1.71505,1.7152,1.71495,1.7152,21500000.0
2009-08-20 00:08:00,1.71535,1.71585,1.7153,1.71575,12400000.0
2009-08-20 00:09:00,1.7156,1.7156,1.7153,1.71535,29300000.0
2009-08-20 00:10:00,1.7153,1.7154,1.7149,1.7154,42600000.0
2009-08-20 00:11:00,1.7153,1.7153,1.7153,1.7153,1300000.0
2009-08-20 00:12:00,1.7152,1.7155,1.71495,1.71495,25300000.0
2009-08-20 00:13:00,1.7151,1.7151,1.7151,1.7151,7000000.0
2009-08-20 00:14:00,1.71515,1.71545,1.71515,1.71545,6300000.0
2009-08-20 00:15:00,1.71545,1.71545,1.7151,1.71535,9000000.0
2009-08-20 00:16:00,1.71535,1.7154,1.7149,1.71505,13000000.0
2009-08-20 00:17:00,1.715,1.71535,1.715,1.71535,9300000.0
2009-08-20 00:18:00,1.7154,1.7154,1.71535,1.71535,5000000.0
2009-08-20 00:19:00,1.7154,1.7161,1.7154,1.71555,27300000.0
2009-08-20 00:20:00,1.7155,1.7155,1.7155,1.7155,4000000.0
2009-08-20 00:21:00,1.71545,1.7156,1.71545,1.71555,9300000.0
2009-08-20 00:22:00,1.7156,1.71565,1.71545,1.71555,13000000.0
2009-08-20 00:23:00,1.7156,1.7157,1.71555,1.71555,5000000.0
2009-08-20 00:24:00,1.71555,1.71565,1.7153,1.71545,17000000.0
2009-08-20 00:25:00,1.71555,1.71555,1.7152,1.7153,21200000.0
2009-08-20 00:26:00,1.71545,1.71545,1.71515,1.71515,24600000.0
2009-08-20 00:27:00,1.7153,1.71545,1.7153,1.7153,10500000.0
2009-08-20 00:28:00,1.7154,1.7154,1.7153,1.7154,3000000.0
2009-08-20 00:29:00,1.7153,1.7153,1.7153,1.7153,3800000.0
2009-08-20 00:30:00,1.71525,1.71525,1.71525,1.71525,1300000.0
2009-08-20 00:31:00,1.7154,1.71545,1.7154,1.71545,2000000.0
2009-08-20 00:32:00,1.7154,1.71555,1.7154,1.71555,5100000.0
2009-08-20 00:33:00,1.71555,1.71555,1.71555,1.71555,1300000.0
2009-08-20 00:34:00,1.71555,1.71565,1.71545,1.71565,12900000.0
2009-08-20 00:35:00,1.71555,1.71565,1.71515,1.7152,27600000.0
2009-08-20 00:36:00,1.71505,1.71545,1.7147,1.7148,26800000.0
2009-08-20 00:37:00,1.71475,1.715,1.71475,1.715,24800000.0
2009-08-20 00:38:00,1.71495,1.715,1.71495,1.715,6000000.0
2009-08-20 00:39:00,1.715,1.715,1.71495,1.71495,6600000.0
2009-08-20 00:40:00,1.71495,1.715,1.71495,1.715,13000000.0
2009-08-20 00:41:00,1.715,1.7151,1.715,1.715,22500000.0
2009-08-20 00:42:00,1.715,1.7154,1.715,1.71525,49600000.0
2009-08-20 00:43:00,1.7153,1.71555,1.7152,1.7155,29500000.0
2009-08-20 00:44:00,1.7155,1.7157,1.71545,1.7156,38900000.0
2009-08-20 00:45:00,1.71565,1.71615,1.7154,1.716,43800000.0
2009-08-20 00:46:00,1.71605,1.71655,1.716,1.7161,28600000.0
2009-08-20 00:47:00,1.7161,1.7163,1.716,1.71605,54200000.0
2009-08-20 00:48:00,1.7161,1.71625,1.716,1.71625,46800000.0
2009-08-20 00:49:00,1.7162,1.71625,1.7161,1.7161,30400000.0
2009-08-20 00:50:00,1.71615,1.71615,1.716,1.716,5800000.0
2009-08-20 00:51:00,1.716,1.7163,1.716,1.7163,12100000.0
2009-08-20 00:52:00,1.71605,1.7165,1.7159,1.7162,64500000.0
2009-08-20 00:53:00,1.7162,1.71635,1.71585,1.7162,32900000.0
2009-08-20 00:54:00,1.7162,1.7163,1.7158,1.7159,25800000.0
2009-08-20 00:55:00,1.71585,1.7162,1.7158,1.71605,34300000.0
2009-08-20 00:56:00,1.71605,1.71635,1.7158,1.7162,92600000.0
2009-08-20 00:57:00,1.7162,1.71645,1.71565,1.71635,50200000.0
2009-08-20 00:58:00,1.71625,1.71715,1.71615,1.71715,32100000.0
2009-08-20 00:59:00,1.71715,1.71715,1.71595,1.7162,53200000.0
2009-08-20 01:00:00,1.7162,1.7171,1.7162,1.7171,53700000.0
2009-08-20 01:01:00,1.71705,1.7172,1.7166,1.717,43900000.0
2009-08-20 01:02:00,1.7171,1.7173,1.71645,1.7169,50700000.0
2009-08-20 01:03:00,1.7169,1.7169,1.7162,1.7163,56400000.0
2009-08-20 01:04:00,1.7163,1.7164,1.716,1.716,42700000.0
2009-08-20 01:05:00,1.716,1.71635,1.7159,1.71595,90300000.0
2009-08-20 01:06:00,1.71595,1.7163,1.71575,1.71605,91000000.0
2009-08-20 01:07:00,1.71605,1.71645,1.716,1.71645,31900000.0
2009-08-20 01:08:00,1.7165,1.7169,1.7165,1.7169,20600000.0
2009-08-20 01:09:00,1.71685,1.7169,1.7167,1.7167,14100000.0
2009-08-20 01:10:00,1.7166,1.7169,1.71635,1.7169,90100000.0
2009-08-20 01:11:00,1.7169,1.7172,1.71665,1.71715,70400000.0
2009-08-20 01:12:00,1.7173,1.7173,1.71645,1.71705,55700000.0
2009-08-20 01:13:00,1.71695,1.71695,1.7164,1.71675,47000000.0
2009-08-20 01:14:00,1.7167,1.71685,1.71665,1.71675,25200000.0
2009-08-20 01:15:00,1.7169,1.7169,1.71665,1.71665,10100000.0
2009-08-20 01:16:00,1.71665,1.7169,1.71665,1.7169,5800000.0
2009-08-20 01:17:00,1.71685,1.71685,1.71665,1.71675,21100000.0
2009-08-20 01:18:00,1.7169,1.717,1.71645,1.71655,47300000.0
2009-08-20 01:19:00,1.7165,1.71665,1.716,1.716,46400000.0
2009-08-20 01:20:00,1.7161,1.71635,1.71595,1.7162,65000000.0
2009-08-20 01:21:00,1.7162,1.7162,1.71595,1.7161,39100000.0
2009-08-20 01:22:00,1.7161,1.71635,1.7159,1.71635,37700000.0
2009-08-20 01:23:00,1.71625,1.7163,1.7161,1.71625,23500000.0
2009-08-20 01:24:00,1.71635,1.7165,1.71635,1.71645,15800000.0
2009-08-20 01:25:00,1.71645,1.7165,1.71625,1.7163,38000000.0
2009-08-20 01:26:00,1.7163,1.71635,1.716,1.71615,12900000.0
2009-08-20 01:27:00,1.7162,1.7164,1.716,1.7164,34700000.0
2009-08-20 01:28:00,1.71635,1.71645,1.71625,1.7163,22200000.0
2009-08-20 01:29:00,1.71635,1.7166,1.71625,1.7166,31800000.0
2009-08-20 01:30:00,1.7166,1.71735,1.7165,1.71715,54500000.0
2009-08-20 01:31:00,1.7171,1.7172,1.7171,1.71715,17700000.0
2009-08-20 01:32:00,1.71715,1.71725,1.71705,1.7171,16900000.0
2009-08-20 01:33:00,1.7168,1.717,1.71665,1.7169,35700000.0
2009-08-20 01:34:00,1.7169,1.71705,1.71665,1.71665,19500000.0
2009-08-20 01:35:00,1.71665,1.71675,1.71665,1.71675,24200000.0
2009-08-20 01:36:00,1.7168,1.7171,1.7165,1.717,83000000.0
2009-08-20 01:37:00,1.717,1.717,1.71665,1.7168,48000000.0
2009-08-20 01:38:00,1.7171,1.7171,1.7166,1.7166,25200000.0
2009-08-20 01:39:00,1.7165,1.7167,1.7162,1.7163,50300000.0
2009-08-20 01:40:00,1.71635,1.7165,1.71625,1.7164,29500000.0
2009-08-20 01:41:00,1.71635,1.7165,1.71595,1.7161,43700000.0
2009-08-20 01:42:00,1.71615,1.71645,1.716,1.7162,46000000.0
2009-08-20 01:43:00,1.71625,1.71635,1.71605,1.71615,34300000.0
2009-08-20 01:44:00,1.7162,1.7166,1.716,1.7166,30000000.0
2009-08-20 01:45:00,1.71655,1.71665,1.71635,1.71655,37400000.0
2009-08-20 01:46:00,1.7166,1.7166,1.716,1.71625,40900000.0
2009-08-20 01:47:00,1.7164,1.71645,1.7161,1.71625,37200000.0
2009-08-20 01:48:00,1.71635,1.7165,1.71615,1.7165,37400000.0
2009-08-20 01:49:00,1.71655,1.7167,1.71655,1.7167,14000000.0
2009-08-20 01:50:00,1.7167,1.71705,1.71665,1.71705,26400000.0
2009-08-20 01:51:00,1.71695,1.7171,1.7164,1.71645,33100000.0
2009-08-20 01:52:00,1.7164,1.7165,1.7155,1.71625,87800000.0
2009-08-20 01:53:00,1.71615,1.71655,1.716,1.7161,39600000.0
2009-08-20 01:54:00,1.7161,1.7162,1.7157,1.716,61500000.0
2009-08-20 01:55:00,1.7157,1.7161,1.7156,1.71595,72000000.0
2009-08-20 01:56:00,1.7159,1.716,1.7156,1.71585,68500000.0
2009-08-20 01:57:00,1.7158,1.71635,1.7157,1.71635,43200000.0
2009-08-20 01:58:00,1.7164,1.7164,1.7157,1.7162,73700000.0
2009-08-20 01:59:00,1.7162,1.7163,1.716,1.71615,40600000.0
2009-08-20 02:00:00,1.7161,1.7167,1.716,1.716,62800000.0
2009-08-20 02:01:00,1.71595,1.71625,1.7154,1.7158,63800000.0
2009-08-20 02:02:00,1.71575,1.7161,1.71505,1.7157,78300000.0
2009-08-20 02:03:00,1.71565,1.7159,1.71495,1.7154,125000000.0
2009-08-20 02:04:00,1.7154,1.71565,1.7151,1.7151,48800000.0
2009-08-20 02:05:00,1.7151,1.7157,1.71485,1.7155,62100000.0
2009-08-20 02:06:00,1.7155,1.71585,1.7153,1.71535,79300000.0
2009-08-20 02:07:00,1.71515,1.7156,1.7151,1.71535,81300000.0
2009-08-20 02:08:00,1.71545,1.71545,1.71505,1.7152,40500000.0
2009-08-20 02:09:00,1.7151,1.7156,1.71505,1.7152,62500000.0
2009-08-20 02:10:00,1.71525,1.7154,1.71515,1.7154,75600000.0
2009-08-20 02:11:00,1.7155,1.7157,1.71465,1.71465,55800000.0
2009-08-20 02:12:00,1.7151,1.71585,1.71475,1.71525,98900000.0
2009-08-20 02:13:00,1.7153,1.71675,1.71485,1.7164,77400000.0
2009-08-20 02:14:00,1.7163,1.71635,1.71575,1.7163,67800000.0
2009-08-20 02:15:00,1.71635,1.7164,1.71565,1.7159,66000000.0
2009-08-20 02:16:00,1.7158,1.7159,1.71525,1.7153,49900000.0
2009-08-20 02:17:00,1.71535,1.71575,1.71525,1.7155,67700000.0
2009-08-20 02:18:00,1.71555,1.7157,1.71555,1.71565,12000000.0
2009-08-20 02:19:00,1.7157,1.7159,1.71545,1.7158,28000000.0
2009-08-20 02:20:00,1.7158,1.7158,1.71435,1.71525,83900000.0
2009-08-20 02:21:00,1.7154,1.716,1.7152,1.71565,95700000.0
2009-08-20 02:22:00,1.71565,1.71585,1.7152,1.71575,59400000.0
2009-08-20 02:23:00,1.7159,1.716,1.71555,1.71575,41300000.0
2009-08-20 02:24:00,1.71575,1.71575,1.7152,1.7157,62500000.0
2009-08-20 02:25:00,1.7156,1.71565,1.7154,1.7155,35500000.0
2009-08-20 02:26:00,1.7154,1.71565,1.71505,1.71525,40800000.0
2009-08-20 02:27:00,1.71525,1.7155,1.715,1.71535,45200000.0
2009-08-20 02:28:00,1.7153,1.71565,1.7153,1.71565,54900000.0
2009-08-20 02:29:00,1.71565,1.71565,1.7152,1.7152,61800000.0
2009-08-20 02:30:00,1.7152,1.71545,1.715,1.71535,56700000.0
2009-08-20 02:31:00,1.7154,1.7157,1.71515,1.71545,44700000.0
2009-08-20 02:32:00,1.71555,1.71565,1.7148,1.7151,61700000.0
2009-08-20 02:33:00,1.71505,1.7152,1.71425,1.71485,57500000.0
2009-08-20 02:34:00,1.71475,1.71495,1.7145,1.71465,25900000.0
2009-08-20 02:35:00,1.7147,1.71505,1.71445,1.71445,49300000.0
2009-08-20 02:36:00,1.71435,1.71465,1.71435,1.71465,11200000.0
2009-08-20 02:37:00,1.7146,1.71485,1.7145,1.71475,16100000.0
2009-08-20 02:38:00,1.71475,1.71475,1.71435,1.71445,31400000.0
2009-08-20 02:39:00,1.71435,1.7146,1.71375,1.71435,74000000.0
2009-08-20 02:40:00,1.71425,1.7145,1.7139,1.7144,63600000.0
2009-08-20 02:41:00,1.7144,1.7145,1.7137,1.71385,90000000.0
2009-08-20 02:42:00,1.7139,1.7142,1.71375,1.71405,58300000.0
2009-08-20 02:43:00,1.71395,1.71415,1.7139,1.71415,62400000.0
2009-08-20 02:44:00,1.7142,1.71445,1.7142,1.71445,35400000.0
2009-08-20 02:45:00,1.7145,1.7148,1.71405,1.7148,80800000.0
2009-08-20 02:46:00,1.7148,1.7148,1.7144,1.7144,46800000.0
2009-08-20 02:47:00,1.71455,1.7148,1.7143,1.7143,57600000.0
2009-08-20 02:48:00,1.71455,1.7146,1.71405,1.7146,91800000.0
2009-08-20 02:49:00,1.7147,1.7148,1.7142,1.7144,84000000.0
2009-08-20 02:50:00,1.7144,1.71485,1.71435,1.7144,49800000.0
2009-08-20 02:51:00,1.7145,1.71495,1.71435,1.7148,78300000.0
2009-08-20 02:52:00,1.71485,1.71495,1.71445,1.71495,60700000.0
2009-08-20 02:53:00,1.715,1.715,1.7146,1.7149,39100000.0
2009-08-20 02:54:00,1.7149,1.7154,1.71465,1.7154,75000000.0
2009-08-20 02:55:00,1.715,1.71535,1.7147,1.71535,87600000.0
2009-08-20 02:56:00,1.7152,1.71535,1.7152,1.7152,33100000.0
2009-08-20 02:57:00,1.7153,1.7153,1.7149,1.71495,32300000.0
2009-08-20 02:58:00,1.7149,1.71525,1.71445,1.71445,90000000.0
2009-08-20 02:59:00,1.71455,1.71485,1.71425,1.7148,66800000.0
2009-08-20 03:00:00,1.71475,1.71505,1.7146,1.7147,35100000.0
2009-08-20 03:01:00,1.7147,1.7154,1.71465,1.71465,97300000.0
2009-08-20 03:02:00,1.7147,1.7155,1.7145,1.71495,123400000.0
2009-08-20 03:03:00,1.715,1.71565,1.7149,1.71545,62800000.0
2009-08-20 03:04:00,1.7155,1.71605,1.71485,1.71525,99000000.0
2009-08-20 03:05:00,1.71525,1.71535,1.71505,1.7153,39300000.0
2009-08-20 03:06:00,1.71515,1.71555,1.71515,1.71525,32800000.0
2009-08-20 03:07:00,1.71535,1.7154,1.71525,1.7154,26200000.0
2009-08-20 03:08:00,1.7153,1.7157,1.7153,1.71565,54300000.0
2009-08-20 03:09:00,1.7157,1.71595,1.7156,1.7156,53200000.0
2009-08-20 03:10:00,1.7155,1.71585,1.71545,1.7157,41000000.0
2009-08-20 03:11:00,1.7158,1.7158,1.7156,1.7157,33400000.0
2009-08-20 03:12:00,1.71575,1.71595,1.7156,1.71585,45800000.0
2009-08-20 03:13:00,1.71595,1.7161,1.7157,1.7158,31100000.0
2009-08-20 03:14:00,1.71575,1.71655,1.71575,1.71645,61300000.0
2009-08-20 03:15:00,1.71685,1.7169,1.71615,1.71635,41900000.0
2009-08-20 03:16:00,1.71625,1.7164,1.71585,1.716,72800000.0
2009-08-20 03:17:00,1.71605,1.7161,1.7158,1.71605,43600000.0
2009-08-20 03:18:00,1.71605,1.7162,1.7158,1.716,30900000.0
2009-08-20 03:19:00,1.716,1.7161,1.71595,1.7161,28400000.0
2009-08-20 03:20:00,1.716,1.71625,1.716,1.7161,35700000.0
2009-08-20 03:21:00,1.71615,1.71625,1.71575,1.71575,48200000.0
2009-08-20 03:22:00,1.71575,1.71575,1.7153,1.7153,34500000.0
2009-08-20 03:23:00,1.7153,1.7153,1.71515,1.7153,18800000.0
2009-08-20 03:24:00,1.71525,1.71535,1.7152,1.71525,37400000.0
2009-08-20 03:25:00,1.71525,1.71555,1.71455,1.71455,92900000.0
2009-08-20 03:26:00,1.7146,1.71505,1.7146,1.71465,91900000.0
2009-08-20 03:27:00,1.7146,1.7149,1.71455,1.71475,97600000.0
2009-08-20 03:28:00,1.71475,1.715,1.7146,1.71475,82400000.0
2009-08-20 03:29:00,1.71465,1.71475,1.71445,1.71465,36100000.0
2009-08-20 03:30:00,1.7145,1.7148,1.7133,1.7137,159800000.0
2009-08-20 03:31:00,1.7137,1.71425,1.7136,1.714,86400000.0
2009-08-20 03:32:00,1.7139,1.71475,1.7137,1.71475,79300000.0
2009-08-20 03:33:00,1.71475,1.7151,1.7145,1.7151,86100000.0
2009-08-20 03:34:00,1.7151,1.7156,1.71495,1.71515,64200000.0
2009-08-20 03:35:00,1.71525,1.7153,1.7148,1.7152,53200000.0
2009-08-20 03:36:00,1.71515,1.71515,1.71475,1.7151,38800000.0
2009-08-20 03:37:00,1.7151,1.71555,1.71505,1.71535,65000000.0
2009-08-20 03:38:00,1.71535,1.7155,1.71495,1.71505,41100000.0
2009-08-20 03:39:00,1.7151,1.71535,1.71505,1.71515,43900000.0
2009-08-20 03:40:00,1.71515,1.7153,1.7144,1.7144,81600000.0
2009-08-20 03:41:00,1.71445,1.7148,1.7144,1.71455,96900000.0
2009-08-20 03:42:00,1.71455,1.7149,1.71435,1.71465,91900000.0
2009-08-20 03:43:00,1.7147,1.7147,1.71425,1.71435,127900000.0
2009-08-20 03:44:00,1.7143,1.7146,1.71425,1.7144,116800000.0
2009-08-20 03:45:00,1.7145,1.71455,1.71435,1.71435,75300000.0
2009-08-20 03:46:00,1.71435,1.71435,1.7141,1.7143,101600000.0
2009-08-20 03:47:00,1.71435,1.71485,1.71435,1.7148,111800000.0
2009-08-20 03:48:00,1.71485,1.71495,1.7145,1.71465,62500000.0
2009-08-20 03:49:00,1.71465,1.7149,1.7142,1.7142,149400000.0
2009-08-20 03:50:00,1.7142,1.71435,1.71405,1.71415,83700000.0
2009-08-20 03:51:00,1.7142,1.7143,1.71385,1.714,104200000.0
2009-08-20 03:52:00,1.7139,1.71405,1.71365,1.7139,197000000.0
2009-08-20 03:53:00,1.714,1.7141,1.71355,1.71385,145800000.0
2009-08-20 03:54:00,1.7139,1.7139,1.71305,1.7131,218200000.0
2009-08-20 03:55:00,1.7129,1.7131,1.7125,1.7131,126800000.0
2009-08-20 03:56:00,1.713,1.7133,1.71145,1.7118,176800000.0
2009-08-20 03:57:00,1.71185,1.71295,1.7118,1.7126,151000000.0
2009-08-20 03:58:00,1.71265,1.7129,1.7122,1.71285,120100000.0
2009-08-20 03:59:00,1.71285,1.7132,1.712,1.7121,141500000.0
2009-08-20 04:00:00,1.7122,1.71285,1.7122,1.71285,96900000.0
2009-08-20 04:01:00,1.7129,1.71305,1.7126,1.71285,38000000.0
2009-08-20 04:02:00,1.7128,1.713,1.71245,1.7128,78600000.0
2009-08-20 04:03:00,1.7128,1.7129,1.7122,1.7127,76800000.0
2009-08-20 04:04:00,1.71265,1.7128,1.7123,1.7128,75600000.0
2009-08-20 04:05:00,1.7128,1.7128,1.7124,1.7124,33700000.0
2009-08-20 04:06:00,1.7125,1.7125,1.7119,1.71205,56300000.0
2009-08-20 04:07:00,1.7121,1.7129,1.71205,1.71245,78000000.0
2009-08-20 04:08:00,1.7125,1.71265,1.7124,1.71265,34900000.0
2009-08-20 04:09:00,1.7127,1.71285,1.71245,1.7125,48800000.0
2009-08-20 04:10:00,1.71245,1.71275,1.71235,1.71275,38400000.0
2009-08-20 04:11:00,1.71275,1.713,1.71255,1.71255,34000000.0
2009-08-20 04:12:00,1.7126,1.7127,1.7123,1.7123,34500000.0
2009-08-20 04:13:00,1.7122,1.7126,1.7122,1.7125,44400000.0
2009-08-20 04:14:00,1.71255,1.71265,1.71225,1.7124,41800000.0
2009-08-20 04:15:00,1.7124,1.7126,1.7119,1.7126,75900000.0
2009-08-20 04:16:00,1.71255,1.71295,1.71235,1.7129,117300000.0
2009-08-20 04:17:00,1.7129,1.7136,1.7129,1.7136,83400000.0
2009-08-20 04:18:00,1.7134,1.7134,1.7126,1.71295,124600000.0
2009-08-20 04:19:00,1.7129,1.71325,1.7129,1.7132,63800000.0
2009-08-20 04:20:00,1.7133,1.7133,1.7128,1.7129,69600000.0
2009-08-20 04:21:00,1.7128,1.713,1.7127,1.7129,63300000.0
2009-08-20 04:22:00,1.71295,1.71305,1.7126,1.71275,45500000.0
2009-08-20 04:23:00,1.71265,1.7128,1.7124,1.7128,75600000.0
2009-08-20 04:24:00,1.71285,1.71285,1.7125,1.71265,27600000.0
2009-08-20 04:25:00,1.7127,1.71335,1.7127,1.7133,46100000.0
2009-08-20 04:26:00,1.71335,1.71335,1.7127,1.7131,82300000.0
2009-08-20 04:27:00,1.7131,1.7139,1.7131,1.7136,48600000.0
2009-08-20 04:28:00,1.7135,1.7137,1.7135,1.7137,13000000.0
2009-08-20 04:29:00,1.71365,1.7137,1.7132,1.7133,31000000.0
2009-08-20 04:30:00,1.7133,1.7134,1.71315,1.71335,48800000.0
2009-08-20 04:31:00,1.7134,1.71355,1.71295,1.71325,53400000.0
2009-08-20 04:32:00,1.71325,1.71325,1.7131,1.71315,21700000.0
2009-08-20 04:33:00,1.71325,1.7134,1.71315,1.71315,18000000.0
2009-08-20 04:34:00,1.71305,1.71315,1.71285,1.7131,15600000.0
2009-08-20 04:35:00,1.71305,1.7134,1.71305,1.7134,27500000.0
2009-08-20 04:36:00,1.7133,1.7135,1.713,1.7132,61400000.0
2009-08-20 04:37:00,1.71335,1.7135,1.713,1.7133,42100000.0
2009-08-20 04:38:00,1.7133,1.71345,1.7132,1.7134,22600000.0
2009-08-20 04:39:00,1.7134,1.7134,1.7129,1.7133,33000000.0
2009-08-20 04:40:00,1.7132,1.71345,1.71305,1.7134,25000000.0
2009-08-20 04:41:00,1.7134,1.71375,1.71335,1.7136,38600000.0
2009-08-20 04:42:00,1.7136,1.7136,1.71305,1.71325,46200000.0
2009-08-20 04:43:00,1.7133,1.71355,1.7131,1.71355,45000000.0
2009-08-20 04:44:00,1.71345,1.71375,1.7133,1.7135,107500000.0
2009-08-20 04:45:00,1.71345,1.7136,1.71315,1.7136,112000000.0
2009-08-20 04:46:00,1.7138,1.7142,1.7137,1.71395,111900000.0
2009-08-20 04:47:00,1.714,1.71445,1.71395,1.7141,80200000.0
2009-08-20 04:48:00,1.7142,1.71455,1.71415,1.71425,96600000.0
2009-08-20 04:49:00,1.7143,1.71445,1.7141,1.71425,66000000.0
2009-08-20 04:50:00,1.71425,1.7143,1.71355,1.714,57300000.0
2009-08-20 04:51:00,1.7139,1.7144,1.7137,1.7137,66000000.0
2009-08-20 04:52:00,1.71385,1.7141,1.7137,1.71395,24000000.0
2009-08-20 04:53:00,1.7138,1.71405,1.71345,1.7137,55100000.0
2009-08-20 04:54:00,1.7136,1.7139,1.7136,1.7138,40300000.0
2009-08-20 04:55:00,1.7138,1.71395,1.7138,1.7138,38800000.0
2009-08-20 04:56:00,1.7139,1.7139,1.7135,1.7136,66700000.0
2009-08-20 04:57:00,1.7136,1.7138,1.7135,1.7138,48000000.0
2009-08-20 04:58:00,1.7138,1.714,1.71355,1.71375,55400000.0
2009-08-20 04:59:00,1.7137,1.71445,1.7137,1.71445,70000000.0
2009-08-20 05:00:00,1.7143,1.7144,1.71405,1.71415,82000000.0
2009-08-20 05:01:00,1.71415,1.71425,1.71365,1.71385,50900000.0
2009-08-20 05:02:00,1.7139,1.7139,1.7132,1.7133,87600000.0
2009-08-20 05:03:00,1.7133,1.71365,1.7132,1.7132,45000000.0
2009-08-20 05:04:00,1.7132,1.7136,1.71295,1.7134,51500000.0
2009-08-20 05:05:00,1.7135,1.714,1.713,1.71385,93400000.0
2009-08-20 05:06:00,1.7138,1.714,1.7137,1.7139,53700000.0
2009-08-20 05:07:00,1.7139,1.71405,1.7136,1.714,57900000.0
2009-08-20 05:08:00,1.71395,1.71425,1.7138,1.714,51000000.0
2009-08-20 05:09:00,1.71385,1.71395,1.71385,1.71395,5100000.0
2009-08-20 05:10:00,1.71375,1.7139,1.71365,1.71365,17900000.0
2009-08-20 05:11:00,1.71365,1.7139,1.7134,1.7135,27100000.0
2009-08-20 05:12:00,1.7135,1.71385,1.7134,1.7136,47300000.0
2009-08-20 05:13:00,1.7136,1.71375,1.7136,1.71365,10600000.0
2009-08-20 05:14:00,1.71375,1.7138,1.71365,1.7138,16000000.0
2009-08-20 05:15:00,1.7138,1.7138,1.7138,1.7138,14400000.0
2009-08-20 05:16:00,1.7138,1.71395,1.7138,1.71395,32000000.0
2009-08-20 05:17:00,1.7139,1.7139,1.7138,1.7138,26300000.0
2009-08-20 05:18:00,1.7138,1.7138,1.7131,1.7138,53000000.0
2009-08-20 05:19:00,1.7138,1.7141,1.7138,1.714,58900000.0
2009-08-20 05:20:00,1.714,1.714,1.7138,1.7138,9000000.0
2009-08-20 05:21:00,1.7138,1.7138,1.7138,1.7138,3000000.0
2009-08-20 05:22:00,1.7138,1.7141,1.7138,1.7138,33700000.0
2009-08-20 05:23:00,1.7138,1.7138,1.71365,1.71365,30000000.0
2009-08-20 05:24:00,1.71365,1.71405,1.71365,1.71405,31100000.0
2009-08-20 05:25:00,1.714,1.7141,1.71365,1.71365,36300000.0
2009-08-20 05:26:00,1.7136,1.7136,1.71245,1.7127,120800000.0
2009-08-20 05:27:00,1.71265,1.71295,1.71265,1.71295,16800000.0
2009-08-20 05:28:00,1.7129,1.71305,1.7123,1.7123,48800000.0
2009-08-20 05:29:00,1.7123,1.7128,1.71225,1.71275,105700000.0
2009-08-20 05:30:00,1.71275,1.71295,1.7125,1.7128,96700000.0
2009-08-20 05:31:00,1.7128,1.7133,1.7127,1.71295,113100000.0
2009-08-20 05:32:00,1.71285,1.71295,1.7126,1.71265,62300000.0
2009-08-20 05:33:00,1.7127,1.7128,1.71255,1.7127,62000000.0
2009-08-20 05:34:00,1.71265,1.7127,1.71265,1.71265,15600000.0
2009-08-20 05:35:00,1.7125,1.7127,1.7125,1.7127,14200000.0
2009-08-20 05:36:00,1.7127,1.7128,1.7127,1.7128,17800000.0
2009-08-20 05:37:00,1.71285,1.71295,1.71285,1.71295,5100000.0
2009-08-20 05:38:00,1.7129,1.7131,1.7129,1.7131,7100000.0
2009-08-20 05:39:00,1.7131,1.7132,1.71295,1.71295,23700000.0
2009-08-20 05:40:00,1.7129,1.7131,1.71275,1.71305,54200000.0
2009-08-20 05:41:00,1.7131,1.71325,1.713,1.71325,64500000.0
2009-08-20 05:42:00,1.71325,1.7133,1.713,1.71305,56400000.0
2009-08-20 05:43:00,1.7131,1.71325,1.7127,1.71285,21300000.0
2009-08-20 05:44:00,1.7127,1.71295,1.71265,1.71275,29900000.0
2009-08-20 05:45:00,1.71285,1.7138,1.7128,1.71365,100800000.0
2009-08-20 05:46:00,1.71365,1.71385,1.7135,1.71385,59000000.0
2009-08-20 05:47:00,1.71365,1.71375,1.71365,1.7137,9000000.0
2009-08-20 05:48:00,1.71365,1.71395,1.71365,1.7139,71000000.0
2009-08-20 05:49:00,1.71385,1.71395,1.7135,1.7138,52200000.0
2009-08-20 05:50:00,1.7138,1.7138,1.71335,1.71365,63100000.0
2009-08-20 05:51:00,1.71355,1.71375,1.71345,1.71375,43300000.0
2009-08-20 05:52:00,1.7138,1.7138,1.7136,1.7137,20900000.0
2009-08-20 05:53:00,1.71365,1.7138,1.7136,1.7138,24300000.0
2009-08-20 05:54:00,1.7138,1.71385,1.7137,1.71385,37400000.0
2009-08-20 05:55:00,1.7137,1.71455,1.7137,1.7144,27600000.0
2009-08-20 05:56:00,1.71435,1.7144,1.714,1.7141,46200000.0
2009-08-20 05:57:00,1.714,1.7143,1.7139,1.7143,33200000.0
2009-08-20 05:58:00,1.7142,1.71435,1.71385,1.71405,51000000.0
2009-08-20 05:59:00,1.71405,1.7142,1.7138,1.7141,37400000.0
2009-08-20 06:00:00,1.71375,1.71425,1.71375,1.714,46200000.0
2009-08-20 06:01:00,1.714,1.7141,1.71385,1.7141,63700000.0
2009-08-20 06:02:00,1.71405,1.7141,1.71375,1.71375,34300000.0
2009-08-20 06:03:00,1.7137,1.71385,1.71345,1.71375,58000000.0
2009-08-20 06:04:00,1.71375,1.71405,1.71365,1.71395,25600000.0
2009-08-20 06:05:00,1.71395,1.71405,1.7139,1.71395,28500000.0
2009-08-20 06:06:00,1.714,1.71405,1.7138,1.7138,53400000.0
2009-08-20 06:07:00,1.7138,1.71385,1.71365,1.71375,40000000.0
2009-08-20 06:08:00,1.71365,1.7138,1.71365,1.71375,18600000.0
2009-08-20 06:09:00,1.7138,1.7138,1.7136,1.7136,15700000.0
2009-08-20 06:10:00,1.7136,1.7138,1.7136,1.7138,65100000.0
2009-08-20 06:11:00,1.7137,1.7139,1.7137,1.71375,42200000.0
2009-08-20 06:12:00,1.7137,1.71375,1.7136,1.71375,8000000.0
2009-08-20 06:13:00,1.7137,1.71385,1.7137,1.71385,11000000.0
2009-08-20 06:14:00,1.7137,1.7137,1.7137,1.7137,3400000.0
2009-08-20 06:15:00,1.71385,1.714,1.7135,1.714,41700000.0
2009-08-20 06:16:00,1.7139,1.71395,1.7137,1.7137,44200000.0
2009-08-20 06:17:00,1.7138,1.7138,1.7135,1.7137,64800000.0
2009-08-20 06:18:00,1.71365,1.71405,1.7135,1.7135,90500000.0
2009-08-20 06:19:00,1.7135,1.71385,1.7135,1.7136,46300000.0
2009-08-20 06:20:00,1.7136,1.7137,1.7136,1.7137,22000000.0
2009-08-20 06:21:00,1.7137,1.7137,1.7135,1.71355,30000000.0
2009-08-20 06:22:00,1.7136,1.7137,1.7134,1.7134,18000000.0
2009-08-20 06:23:00,1.7135,1.7135,1.7132,1.71335,31700000.0
2009-08-20 06:24:00,1.7134,1.7135,1.7133,1.7133,26300000.0
2009-08-20 06:25:00,1.7133,1.7133,1.7132,1.7132,4000000.0
2009-08-20 06:26:00,1.7133,1.7135,1.7133,1.7134,24300000.0
2009-08-20 06:27:00,1.71335,1.7134,1.7133,1.7134,5000000.0
2009-08-20 06:28:00,1.7133,1.7134,1.7133,1.7133,24400000.0
2009-08-20 06:29:00,1.7133,1.7137,1.7133,1.71355,66500000.0
2009-08-20 06:30:00,1.7136,1.7136,1.71325,1.7135,51400000.0
2009-08-20 06:31:00,1.7134,1.7138,1.7134,1.7137,38600000.0
2009-08-20 06:32:00,1.7137,1.7137,1.71305,1.7132,22600000.0
2009-08-20 06:33:00,1.71315,1.7136,1.71305,1.7132,24700000.0
2009-08-20 06:34:00,1.71315,1.71315,1.71285,1.71295,40600000.0
2009-08-20 06:35:00,1.713,1.713,1.71245,1.7126,60000000.0
2009-08-20 06:36:00,1.7126,1.71285,1.7122,1.7128,33600000.0
2009-08-20 06:37:00,1.71285,1.71295,1.7121,1.71295,67200000.0
2009-08-20 06:38:00,1.71305,1.71305,1.7126,1.71285,66400000.0
2009-08-20 06:39:00,1.71275,1.71285,1.71255,1.71265,83600000.0
2009-08-20 06:40:00,1.7125,1.713,1.71245,1.71275,49800000.0
2009-08-20 06:41:00,1.71275,1.7128,1.7124,1.7124,49000000.0
2009-08-20 06:42:00,1.7124,1.7126,1.71225,1.71235,23200000.0
2009-08-20 06:43:00,1.7123,1.71245,1.7121,1.71245,35000000.0
2009-08-20 06:44:00,1.7125,1.7125,1.7119,1.71245,75600000.0
2009-08-20 06:45:00,1.7125,1.7126,1.7123,1.7123,22400000.0
2009-08-20 06:46:00,1.7123,1.71245,1.7123,1.71235,16800000.0
2009-08-20 06:47:00,1.7124,1.71245,1.71235,1.71235,19000000.0
2009-08-20 06:48:00,1.71235,1.71265,1.7123,1.7123,71600000.0
2009-08-20 06:49:00,1.71225,1.7125,1.7121,1.7124,174200000.0
2009-08-20 06:50:00,1.7124,1.7125,1.71225,1.7124,112900000.0
2009-08-20 06:51:00,1.7124,1.71255,1.7123,1.71255,44600000.0
2009-08-20 06:52:00,1.7126,1.71275,1.7124,1.7126,59200000.0
2009-08-20 06:53:00,1.7125,1.7125,1.71225,1.7124,58500000.0
2009-08-20 06:54:00,1.71245,1.71255,1.71215,1.7122,71600000.0
2009-08-20 06:55:00,1.71215,1.71255,1.71205,1.71225,71800000.0
2009-08-20 06:56:00,1.71225,1.7129,1.71225,1.71285,94100000.0
2009-08-20 06:57:00,1.7128,1.7131,1.7128,1.71305,66800000.0
2009-08-20 06:58:00,1.713,1.71415,1.713,1.7136,177700000.0
2009-08-20 06:59:00,1.71355,1.7143,1.71355,1.714,132200000.0
2009-08-20 07:00:00,1.71405,1.7141,1.7131,1.71355,76800000.0
2009-08-20 07:01:00,1.7135,1.71375,1.7133,1.7133,50500000.0
2009-08-20 07:02:00,1.7133,1.71355,1.713,1.7134,55200000.0
2009-08-20 07:03:00,1.71345,1.71345,1.71305,1.71325,66000000.0
2009-08-20 07:04:00,1.7133,1.7136,1.7132,1.7135,86000000.0
2009-08-20 07:05:00,1.71365,1.7137,1.7134,1.71365,71500000.0
2009-08-20 07:06:00,1.71375,1.7138,1.71355,1.7138,83600000.0
2009-08-20 07:07:00,1.7138,1.71425,1.7138,1.714,120000000.0
2009-08-20 07:08:00,1.714,1.7145,1.7139,1.71415,97100000.0
2009-08-20 07:09:00,1.71425,1.71465,1.714,1.7141,72800000.0
2009-08-20 07:10:00,1.714,1.71435,1.71385,1.71395,83700000.0
2009-08-20 07:11:00,1.71385,1.71405,1.7136,1.7139,65900000.0
2009-08-20 07:12:00,1.7139,1.71405,1.7138,1.71405,45700000.0
2009-08-20 07:13:00,1.7141,1.71445,1.714,1.71425,60300000.0
2009-08-20 07:14:00,1.7143,1.71475,1.7143,1.71455,26200000.0
2009-08-20 07:15:00,1.7144,1.7144,1.71365,1.71365,39700000.0
2009-08-20 07:16:00,1.71365,1.71365,1.7134,1.7136,42700000.0
2009-08-20 07:17:00,1.7135,1.7137,1.71345,1.7137,32100000.0
2009-08-20 07:18:00,1.7137,1.7139,1.7135,1.7135,105000000.0
2009-08-20 07:19:00,1.71355,1.71365,1.7134,1.71365,75200000.0
2009-08-20 07:20:00,1.7133,1.714,1.7133,1.71365,88800000.0
2009-08-20 07:21:00,1.7136,1.7138,1.71335,1.7134,90300000.0
2009-08-20 07:22:00,1.71335,1.7138,1.71335,1.71375,76800000.0
2009-08-20 07:23:00,1.71365,1.7139,1.71355,1.7139,88300000.0
2009-08-20 07:24:00,1.7139,1.71435,1.7139,1.71405,76200000.0
2009-08-20 07:25:00,1.714,1.7143,1.71395,1.714,69400000.0
2009-08-20 07:26:00,1.71395,1.71405,1.7137,1.714,111200000.0
2009-08-20 07:27:00,1.714,1.7143,1.7137,1.71385,80200000.0
2009-08-20 07:28:00,1.71375,1.7139,1.7136,1.7139,82000000.0
2009-08-20 07:29:00,1.7138,1.7139,1.7136,1.7138,56800000.0
2009-08-20 07:30:00,1.7138,1.71415,1.7137,1.7139,68400000.0
2009-08-20 07:31:00,1.714,1.7144,1.7139,1.7143,41900000.0
2009-08-20 07:32:00,1.7143,1.71455,1.71425,1.71435,54500000.0
2009-08-20 07:33:00,1.7145,1.7145,1.71425,1.7143,26100000.0
2009-08-20 07:34:00,1.7143,1.7143,1.7141,1.7142,16600000.0
2009-08-20 07:35:00,1.7141,1.7141,1.71385,1.71385,20100000.0
2009-08-20 07:36:00,1.71385,1.71405,1.7135,1.71385,77600000.0
2009-08-20 07:37:00,1.7138,1.71395,1.7136,1.7136,32000000.0
2009-08-20 07:38:00,1.7136,1.7137,1.71335,1.71335,16000000.0
2009-08-20 07:39:00,1.7134,1.7138,1.71325,1.7134,46100000.0
2009-08-20 07:40:00,1.7135,1.71365,1.71325,1.7133,32300000.0
2009-08-20 07:41:00,1.7133,1.7136,1.7133,1.71345,52300000.0
2009-08-20 07:42:00,1.7135,1.7135,1.7131,1.71325,44000000.0
2009-08-20 07:43:00,1.71335,1.71355,1.71315,1.71355,41400000.0
2009-08-20 07:44:00,1.7136,1.71395,1.7136,1.7139,49100000.0
2009-08-20 07:45:00,1.71385,1.7143,1.7134,1.71375,64000000.0
2009-08-20 07:46:00,1.71375,1.71375,1.7128,1.7135,136600000.0
2009-08-20 07:47:00,1.71325,1.71365,1.713,1.71305,104400000.0
2009-08-20 07:48:00,1.7131,1.7135,1.7127,1.71345,79800000.0
2009-08-20 07:49:00,1.7135,1.7136,1.71285,1.7131,142800000.0
2009-08-20 07:50:00,1.71315,1.71355,1.7131,1.7135,110600000.0
2009-08-20 07:51:00,1.7135,1.71375,1.71315,1.71365,76900000.0
2009-08-20 07:52:00,1.7137,1.71375,1.7124,1.71255,103600000.0
2009-08-20 07:53:00,1.7125,1.713,1.71245,1.71285,107200000.0
2009-08-20 07:54:00,1.71285,1.7133,1.7126,1.7132,105700000.0
2009-08-20 07:55:00,1.71325,1.71365,1.7127,1.713,60500000.0
2009-08-20 07:56:00,1.7131,1.7131,1.7128,1.7129,58100000.0
2009-08-20 07:57:00,1.7129,1.7134,1.7126,1.71305,122000000.0
2009-08-20 07:58:00,1.71305,1.7133,1.7126,1.71305,119100000.0
2009-08-20 07:59:00,1.7129,1.71315,1.7128,1.7129,72800000.0
2009-08-20 08:00:00,1.7129,1.71305,1.7128,1.713,60800000.0
2009-08-20 08:01:00,1.7129,1.71305,1.7126,1.7126,57200000.0
2009-08-20 08:02:00,1.71275,1.7133,1.7126,1.7131,78000000.0
2009-08-20 08:03:00,1.7131,1.71345,1.71305,1.7133,65000000.0
2009-08-20 08:04:00,1.71345,1.7136,1.7133,1.7134,64000000.0
2009-08-20 08:05:00,1.71345,1.714,1.7133,1.71385,115200000.0
2009-08-20 08:06:00,1.714,1.7142,1.71385,1.7141,124200000.0
2009-08-20 08:07:00,1.71405,1.71405,1.71365,1.7138,55000000.0
2009-08-20 08:08:00,1.71395,1.7142,1.71385,1.71385,37400000.0
2009-08-20 08:09:00,1.7139,1.71435,1.7139,1.71415,83400000.0
2009-08-20 08:10:00,1.71405,1.71415,1.71375,1.7139,68400000.0
2009-08-20 08:11:00,1.71395,1.71415,1.71355,1.71375,33200000.0
2009-08-20 08:12:00,1.71375,1.7138,1.71335,1.71345,50500000.0
2009-08-20 08:13:00,1.71345,1.7135,1.7133,1.71335,45400000.0
2009-08-20 08:14:00,1.7133,1.71355,1.71325,1.7135,63800000.0
2009-08-20 08:15:00,1.7134,1.7137,1.7128,1.7131,57900000.0
2009-08-20 08:16:00,1.71315,1.7134,1.7121,1.7125,89200000.0
2009-08-20 08:17:00,1.7126,1.7127,1.71175,1.712,133600000.0
2009-08-20 08:18:00,1.7121,1.71235,1.7115,1.7116,77000000.0
2009-08-20 08:19:00,1.71165,1.71275,1.71165,1.71275,101800000.0
2009-08-20 08:20:00,1.7128,1.7128,1.7119,1.7119,74900000.0
2009-08-20 08:21:00,1.7118,1.712,1.71135,1.71145,78600000.0
2009-08-20 08:22:00,1.71145,1.7118,1.7114,1.7114,62100000.0
2009-08-20 08:23:00,1.7115,1.7119,1.7114,1.7115,86900000.0
2009-08-20 08:24:00,1.7115,1.7117,1.7114,1.7115,70500000.0
2009-08-20 08:25:00,1.7114,1.7119,1.71135,1.71155,99200000.0
2009-08-20 08:26:00,1.7115,1.7117,1.7112,1.7116,105900000.0
2009-08-20 08:27:00,1.7116,1.712,1.71135,1.71155,98200000.0
2009-08-20 08:28:00,1.7116,1.7123,1.7116,1.7121,53500000.0
2009-08-20 08:29:00,1.7123,1.71245,1.7119,1.7123,75200000.0
2009-08-20 08:30:00,1.7124,1.7126,1.7122,1.7122,38600000.0
2009-08-20 08:31:00,1.7121,1.7125,1.7121,1.7123,79800000.0
2009-08-20 08:32:00,1.7123,1.7124,1.7119,1.71235,83500000.0
2009-08-20 08:33:00,1.71235,1.71255,1.71195,1.71195,84500000.0
2009-08-20 08:34:00,1.712,1.71235,1.71155,1.7121,96100000.0
2009-08-20 08:35:00,1.7121,1.7121,1.7113,1.71165,120500000.0
2009-08-20 08:36:00,1.7118,1.71205,1.71165,1.71165,28000000.0
2009-08-20 08:37:00,1.71165,1.71185,1.7115,1.71175,53600000.0
2009-08-20 08:38:00,1.71165,1.71225,1.71145,1.7115,84000000.0
2009-08-20 08:39:00,1.7115,1.7117,1.71115,1.71115,94900000.0
2009-08-20 08:40:00,1.711,1.7114,1.71055,1.7111,118200000.0
2009-08-20 08:41:00,1.7111,1.7112,1.7102,1.7102,153100000.0
2009-08-20 08:42:00,1.71015,1.7107,1.7099,1.7105,145400000.0
2009-08-20 08:43:00,1.7105,1.7111,1.7104,1.711,150700000.0
2009-08-20 08:44:00,1.71095,1.71115,1.7103,1.7104,161000000.0
2009-08-20 08:45:00,1.7105,1.7107,1.7101,1.7105,92900000.0
2009-08-20 08:46:00,1.7104,1.7105,1.7101,1.71035,43100000.0
2009-08-20 08:47:00,1.7103,1.7106,1.70975,1.7105,117900000.0
2009-08-20 08:48:00,1.7105,1.7106,1.71005,1.71025,93300000.0
2009-08-20 08:49:00,1.7102,1.71105,1.71015,1.7103,129400000.0
2009-08-20 08:50:00,1.7104,1.71125,1.7101,1.71095,133900000.0
2009-08-20 08:51:00,1.7108,1.7108,1.71015,1.71015,115200000.0
2009-08-20 08:52:00,1.71025,1.71045,1.70985,1.7103,102500000.0
2009-08-20 08:53:00,1.7103,1.7106,1.71025,1.7106,56000000.0
2009-08-20 08:54:00,1.7105,1.71065,1.7101,1.7104,130700000.0
2009-08-20 08:55:00,1.71035,1.71045,1.7096,1.7099,95400000.0
2009-08-20 08:56:00,1.7099,1.71045,1.70975,1.7103,87000000.0
2009-08-20 08:57:00,1.71015,1.7106,1.70985,1.7102,104100000.0
2009-08-20 08:58:00,1.7102,1.7106,1.71005,1.7104,135800000.0
2009-08-20 08:59:00,1.7104,1.7105,1.71,1.7102,159500000.0
2009-08-20 09:00:00,1.7101,1.7107,1.70995,1.71025,153800000.0
2009-08-20 09:01:00,1.71025,1.7107,1.7102,1.7103,149100000.0
2009-08-20 09:02:00,1.71035,1.7106,1.7101,1.71015,84700000.0
2009-08-20 09:03:00,1.7104,1.7106,1.71025,1.7104,143000000.0
2009-08-20 09:04:00,1.71045,1.7107,1.7098,1.70985,98600000.0
2009-08-20 09:05:00,1.7099,1.71045,1.70985,1.7103,91700000.0
2009-08-20 09:06:00,1.7103,1.71115,1.7103,1.7103,89800000.0
2009-08-20 09:07:00,1.71035,1.7105,1.70965,1.70985,92800000.0
2009-08-20 09:08:00,1.70995,1.71025,1.7097,1.7102,83900000.0
2009-08-20 09:09:00,1.71015,1.7109,1.7101,1.7108,109100000.0
2009-08-20 09:10:00,1.7108,1.71095,1.7103,1.7104,73200000.0
2009-08-20 09:11:00,1.7105,1.7109,1.7105,1.7108,78300000.0
2009-08-20 09:12:00,1.71075,1.71105,1.7105,1.7107,92400000.0
2009-08-20 09:13:00,1.71065,1.7109,1.7105,1.7108,63000000.0
2009-08-20 09:14:00,1.7108,1.71105,1.71065,1.71085,42200000.0
2009-08-20 09:15:00,1.7108,1.71135,1.71075,1.7111,51000000.0
2009-08-20 09:16:00,1.7111,1.71125,1.71105,1.7111,25000000.0
2009-08-20 09:17:00,1.7111,1.7114,1.7111,1.7111,49000000.0
2009-08-20 09:18:00,1.7111,1.7113,1.711,1.7112,75800000.0
2009-08-20 09:19:00,1.71125,1.71155,1.71115,1.71135,54200000.0
2009-08-20 09:20:00,1.7113,1.71165,1.71115,1.71155,62200000.0
2009-08-20 09:21:00,1.71155,1.71175,1.71135,1.7117,76600000.0
2009-08-20 09:22:00,1.7116,1.7123,1.7116,1.7121,66100000.0
2009-08-20 09:23:00,1.71215,1.71255,1.71185,1.71195,72000000.0
2009-08-20 09:24:00,1.71205,1.7128,1.71195,1.7126,79900000.0
2009-08-20 09:25:00,1.7126,1.7127,1.71215,1.71235,61900000.0
2009-08-20 09:26:00,1.71245,1.71245,1.7116,1.71205,90300000.0
2009-08-20 09:27:00,1.7121,1.7121,1.7118,1.7119,41300000.0
2009-08-20 09:28:00,1.712,1.712,1.7116,1.7117,54500000.0
2009-08-20 09:29:00,1.7117,1.71185,1.7115,1.7115,76600000.0
2009-08-20 09:30:00,1.71155,1.71155,1.7111,1.7112,41500000.0
2009-08-20 09:31:00,1.7111,1.7112,1.7109,1.7109,30400000.0
2009-08-20 09:32:00,1.71085,1.711,1.71075,1.71085,30300000.0
2009-08-20 09:33:00,1.7109,1.71155,1.7109,1.71125,49600000.0
2009-08-20 09:34:00,1.71125,1.71165,1.7111,1.7113,64000000.0
2009-08-20 09:35:00,1.7113,1.71185,1.7113,1.71165,75900000.0
2009-08-20 09:36:00,1.71165,1.71175,1.7115,1.7117,45200000.0
2009-08-20 09:37:00,1.7118,1.7118,1.7114,1.71155,46600000.0
2009-08-20 09:38:00,1.7115,1.71165,1.711,1.71115,63700000.0
2009-08-20 09:39:00,1.71115,1.7115,1.71105,1.71115,74800000.0
2009-08-20 09:40:00,1.7112,1.71135,1.7108,1.71115,75900000.0
2009-08-20 09:41:00,1.711,1.71115,1.7109,1.71105,68100000.0
2009-08-20 09:42:00,1.711,1.71125,1.7108,1.71115,79400000.0
2009-08-20 09:43:00,1.71115,1.7117,1.711,1.7113,139500000.0
2009-08-20 09:44:00,1.7113,1.71135,1.71105,1.71135,43400000.0
2009-08-20 09:45:00,1.71135,1.7123,1.71135,1.712,68800000.0
2009-08-20 09:46:00,1.712,1.7126,1.7119,1.7124,71600000.0
2009-08-20 09:47:00,1.7125,1.7125,1.712,1.7121,35400000.0
2009-08-20 09:48:00,1.71195,1.71205,1.711,1.71155,70000000.0
2009-08-20 09:49:00,1.71155,1.71215,1.71155,1.71195,69800000.0
2009-08-20 09:50:00,1.7119,1.71215,1.71185,1.7119,56700000.0
2009-08-20 09:51:00,1.71195,1.712,1.71105,1.7115,91700000.0
2009-08-20 09:52:00,1.7115,1.7117,1.71075,1.71105,120700000.0
2009-08-20 09:53:00,1.7107,1.7115,1.7107,1.7112,80100000.0
2009-08-20 09:54:00,1.7111,1.7115,1.71085,1.7115,78900000.0
2009-08-20 09:55:00,1.71135,1.712,1.7113,1.71195,76500000.0
2009-08-20 09:56:00,1.7119,1.712,1.71095,1.71105,65000000.0
2009-08-20 09:57:00,1.711,1.7112,1.7104,1.71075,65300000.0
2009-08-20 09:58:00,1.7106,1.7108,1.71045,1.71065,72000000.0
2009-08-20 09:59:00,1.7107,1.7107,1.7103,1.71045,53500000.0
2009-08-20 10:00:00,1.71045,1.7107,1.70985,1.71055,73800000.0
2009-08-20 10:01:00,1.71065,1.71105,1.7102,1.71105,75300000.0
2009-08-20 10:02:00,1.7111,1.7113,1.7109,1.7109,77500000.0
2009-08-20 10:03:00,1.71095,1.7111,1.71075,1.7109,50600000.0
2009-08-20 10:04:00,1.7109,1.711,1.7101,1.7101,81400000.0
2009-08-20 10:05:00,1.7102,1.71045,1.71,1.7101,75400000.0
2009-08-20 10:06:00,1.7101,1.7103,1.7096,1.71005,132000000.0
2009-08-20 10:07:00,1.71,1.71025,1.7098,1.71025,131600000.0
2009-08-20 10:08:00,1.7102,1.7105,1.70995,1.70995,78900000.0
2009-08-20 10:09:00,1.70995,1.71035,1.7099,1.71035,35700000.0
2009-08-20 10:10:00,1.71045,1.7105,1.7103,1.7104,41000000.0
2009-08-20 10:11:00,1.7104,1.71045,1.71015,1.7103,92200000.0
2009-08-20 10:12:00,1.7103,1.7105,1.71,1.7105,83200000.0
2009-08-20 10:13:00,1.7104,1.7106,1.7102,1.7103,107000000.0
2009-08-20 10:14:00,1.71035,1.71045,1.7097,1.7102,131200000.0
2009-08-20 10:15:00,1.7102,1.7103,1.7096,1.71,152000000.0
2009-08-20 10:16:00,1.7101,1.7103,1.7098,1.7103,87000000.0
2009-08-20 10:17:00,1.71025,1.7103,1.7097,1.71,120900000.0
2009-08-20 10:18:00,1.7099,1.7101,1.7097,1.70985,132200000.0
2009-08-20 10:19:00,1.7098,1.71025,1.7098,1.71005,108200000.0
2009-08-20 10:20:00,1.7101,1.7105,1.7101,1.71045,107600000.0
2009-08-20 10:21:00,1.71045,1.7105,1.71,1.7101,76900000.0
2009-08-20 10:22:00,1.7101,1.7102,1.7096,1.7097,141900000.0
2009-08-20 10:23:00,1.7096,1.70985,1.70865,1.709,121200000.0
2009-08-20 10:24:00,1.709,1.70975,1.7087,1.7097,136700000.0
2009-08-20 10:25:00,1.7096,1.70965,1.7091,1.7093,78400000.0
2009-08-20 10:26:00,1.7093,1.7093,1.7089,1.709,92300000.0
2009-08-20 10:27:00,1.7091,1.7092,1.7089,1.70915,73700000.0
2009-08-20 10:28:00,1.7092,1.7092,1.70875,1.7089,80000000.0
2009-08-20 10:29:00,1.7089,1.709,1.7087,1.70885,99700000.0
2009-08-20 10:30:00,1.7088,1.709,1.70825,1.7088,106200000.0
2009-08-20 10:31:00,1.7088,1.709,1.7085,1.70855,143000000.0
2009-08-20 10:32:00,1.70855,1.7089,1.7085,1.7086,162700000.0
2009-08-20 10:33:00,1.70855,1.7092,1.70855,1.709,106200000.0
2009-08-20 10:34:00,1.70905,1.7096,1.7088,1.70955,139000000.0
2009-08-20 10:35:00,1.7095,1.70975,1.7092,1.7096,110400000.0
2009-08-20 10:36:00,1.7095,1.7099,1.7094,1.7099,133000000.0
2009-08-20 10:37:00,1.70955,1.7102,1.7095,1.70985,122300000.0
2009-08-20 10:38:00,1.7099,1.71,1.7094,1.70975,95600000.0
2009-08-20 10:39:00,1.7097,1.71055,1.7097,1.71055,104200000.0
2009-08-20 10:40:00,1.71035,1.7114,1.7103,1.7109,185700000.0
2009-08-20 10:41:00,1.7109,1.7112,1.7105,1.7111,135700000.0
2009-08-20 10:42:00,1.71095,1.71195,1.71075,1.71195,95400000.0
2009-08-20 10:43:00,1.71195,1.71195,1.7115,1.71165,56900000.0
2009-08-20 10:44:00,1.7116,1.71175,1.7115,1.7115,54500000.0
2009-08-20 10:45:00,1.71155,1.71175,1.7113,1.71145,80100000.0
2009-08-20 10:46:00,1.7115,1.7121,1.7115,1.71185,85400000.0
2009-08-20 10:47:00,1.7118,1.7119,1.71155,1.7119,59200000.0
2009-08-20 10:48:00,1.7118,1.7118,1.71145,1.7116,58400000.0
2009-08-20 10:49:00,1.71155,1.71175,1.7112,1.7112,48400000.0
2009-08-20 10:50:00,1.7113,1.71145,1.71095,1.71095,49500000.0
2009-08-20 10:51:00,1.71095,1.7113,1.7108,1.711,46400000.0
2009-08-20 10:52:00,1.71095,1.7111,1.71005,1.71015,77500000.0
2009-08-20 10:53:00,1.70995,1.71045,1.70995,1.7104,72000000.0
2009-08-20 10:54:00,1.7104,1.7107,1.7104,1.71065,54600000.0
2009-08-20 10:55:00,1.71065,1.71065,1.7103,1.71045,31800000.0
2009-08-20 10:56:00,1.71055,1.7106,1.7098,1.70995,56400000.0
2009-08-20 10:57:00,1.70995,1.71015,1.70995,1.71,34500000.0
2009-08-20 10:58:00,1.71,1.7104,1.70995,1.71005,91600000.0
2009-08-20 10:59:00,1.71005,1.7106,1.71,1.7103,70700000.0
2009-08-20 11:00:00,1.71025,1.7106,1.71005,1.7103,69200000.0
2009-08-20 11:01:00,1.7103,1.7107,1.7103,1.71035,64900000.0
2009-08-20 11:02:00,1.71035,1.7105,1.71,1.7101,88600000.0
2009-08-20 11:03:00,1.71005,1.7104,1.7099,1.7104,94700000.0
2009-08-20 11:04:00,1.71035,1.7107,1.7102,1.7105,76300000.0
2009-08-20 11:05:00,1.7105,1.71085,1.71035,1.71085,87900000.0
2009-08-20 11:06:00,1.71085,1.711,1.7105,1.71075,87900000.0
2009-08-20 11:07:00,1.7109,1.71095,1.71065,1.7107,73000000.0
2009-08-20 11:08:00,1.7108,1.7116,1.7107,1.71155,69300000.0
2009-08-20 11:09:00,1.71155,1.71155,1.71115,1.7114,72700000.0
2009-08-20 11:10:00,1.7114,1.71165,1.7113,1.71155,63400000.0
2009-08-20 11:11:00,1.71155,1.7116,1.7111,1.7116,63800000.0
2009-08-20 11:12:00,1.7115,1.7115,1.71125,1.7113,38700000.0
2009-08-20 11:13:00,1.71135,1.71145,1.71125,1.71145,9000000.0
2009-08-20 11:14:00,1.7116,1.7118,1.7111,1.71135,64100000.0
2009-08-20 11:15:00,1.7115,1.71195,1.71145,1.71185,105700000.0
2009-08-20 11:16:00,1.71185,1.71195,1.7117,1.7117,48600000.0
2009-08-20 11:17:00,1.71165,1.7117,1.711,1.7113,107500000.0
2009-08-20 11:18:00,1.71125,1.7114,1.7107,1.71105,51200000.0
2009-08-20 11:19:00,1.71105,1.7111,1.71065,1.7111,39600000.0
2009-08-20 11:20:00,1.71115,1.7112,1.71055,1.7109,80300000.0
2009-08-20 11:21:00,1.7109,1.7113,1.7109,1.7113,27800000.0
2009-08-20 11:22:00,1.71135,1.71145,1.71085,1.7114,80300000.0
2009-08-20 11:23:00,1.71155,1.7117,1.7109,1.7112,84100000.0
2009-08-20 11:24:00,1.71115,1.7112,1.7107,1.7108,55600000.0
2009-08-20 11:25:00,1.7108,1.71105,1.7102,1.71095,74500000.0
2009-08-20 11:26:00,1.711,1.71105,1.71035,1.71065,63000000.0
2009-08-20 11:27:00,1.7107,1.71075,1.7098,1.7104,113400000.0
2009-08-20 11:28:00,1.7106,1.7107,1.7101,1.71025,39200000.0
2009-08-20 11:29:00,1.7103,1.71045,1.7099,1.7103,101400000.0
2009-08-20 11:30:00,1.7102,1.7104,1.7101,1.71015,59700000.0
2009-08-20 11:31:00,1.7101,1.7102,1.71,1.7101,44700000.0
2009-08-20 11:32:00,1.7101,1.71025,1.70975,1.70975,60400000.0
2009-08-20 11:33:00,1.7098,1.7102,1.7097,1.7102,61200000.0
2009-08-20 11:34:00,1.71015,1.7105,1.7101,1.71045,50400000.0
2009-08-20 11:35:00,1.7105,1.7106,1.71,1.7102,27500000.0
2009-08-20 11:36:00,1.71025,1.71055,1.71025,1.71055,39900000.0
2009-08-20 11:37:00,1.71045,1.7105,1.71015,1.7102,29700000.0
2009-08-20 11:38:00,1.71015,1.7109,1.7097,1.71075,78400000.0
2009-08-20 11:39:00,1.71075,1.7109,1.7104,1.7106,106300000.0
2009-08-20 11:40:00,1.7106,1.7106,1.70935,1.7096,93300000.0
2009-08-20 11:41:00,1.7095,1.70975,1.70925,1.7095,73600000.0
2009-08-20 11:42:00,1.7096,1.7097,1.7094,1.7095,88900000.0
2009-08-20 11:43:00,1.7095,1.7096,1.7094,1.7094,74900000.0
2009-08-20 11:44:00,1.7094,1.7097,1.7094,1.7096,63200000.0
2009-08-20 11:45:00,1.7096,1.71005,1.7094,1.7098,89800000.0
2009-08-20 11:46:00,1.7099,1.71005,1.7094,1.7095,80900000.0
2009-08-20 11:47:00,1.7095,1.7096,1.7091,1.7091,92900000.0
2009-08-20 11:48:00,1.709,1.7096,1.709,1.7096,97600000.0
2009-08-20 11:49:00,1.7096,1.7097,1.7093,1.70955,75000000.0
2009-08-20 11:50:00,1.70955,1.7097,1.70925,1.7094,34600000.0
2009-08-20 11:51:00,1.7096,1.7098,1.7095,1.7097,120000000.0
2009-08-20 11:52:00,1.7098,1.7099,1.7096,1.7097,73500000.0
2009-08-20 11:53:00,1.7097,1.7099,1.7097,1.70975,26200000.0
2009-08-20 11:54:00,1.70965,1.70965,1.7096,1.70965,5700000.0
2009-08-20 11:55:00,1.7096,1.70985,1.70955,1.70985,44000000.0
2009-08-20 11:56:00,1.70995,1.7101,1.7097,1.71,97600000.0
2009-08-20 11:57:00,1.71,1.7101,1.7098,1.71,50000000.0
2009-08-20 11:58:00,1.71005,1.7102,1.7098,1.7101,66600000.0
2009-08-20 11:59:00,1.7102,1.7102,1.71,1.7101,65300000.0
2009-08-20 12:00:00,1.71025,1.7108,1.7101,1.71045,61100000.0
2009-08-20 12:01:00,1.7104,1.71085,1.7104,1.7108,106900000.0
2009-08-20 12:02:00,1.7109,1.711,1.71065,1.7107,66200000.0
2009-08-20 12:03:00,1.7107,1.7109,1.7106,1.7108,44700000.0
2009-08-20 12:04:00,1.71075,1.71095,1.7107,1.7109,64600000.0
2009-08-20 12:05:00,1.711,1.71125,1.7107,1.71085,49700000.0
2009-08-20 12:06:00,1.7109,1.711,1.7105,1.71065,51700000.0
2009-08-20 12:07:00,1.71055,1.711,1.71055,1.71095,77800000.0
2009-08-20 12:08:00,1.711,1.7114,1.7108,1.7114,108700000.0
2009-08-20 12:09:00,1.7113,1.712,1.7113,1.7118,99500000.0
2009-08-20 12:10:00,1.7117,1.71185,1.7113,1.71185,128400000.0
2009-08-20 12:11:00,1.71175,1.7122,1.71175,1.71215,64300000.0
2009-08-20 12:12:00,1.71215,1.71215,1.71205,1.71215,5100000.0
2009-08-20 12:13:00,1.7121,1.71225,1.7121,1.71225,28200000.0
2009-08-20 12:14:00,1.7123,1.7124,1.71205,1.71205,58900000.0
2009-08-20 12:15:00,1.7122,1.71225,1.712,1.71215,49200000.0
2009-08-20 12:16:00,1.7122,1.7126,1.7122,1.71225,52000000.0
2009-08-20 12:17:00,1.71225,1.7125,1.71215,1.7125,42500000.0
2009-08-20 12:18:00,1.7124,1.7126,1.71235,1.71235,34000000.0
2009-08-20 12:19:00,1.7124,1.7126,1.7124,1.7126,14800000.0
2009-08-20 12:20:00,1.7126,1.7127,1.7126,1.7126,42700000.0
2009-08-20 12:21:00,1.7126,1.7126,1.712,1.7126,64400000.0
2009-08-20 12:22:00,1.7126,1.71265,1.7126,1.7126,9400000.0
2009-08-20 12:23:00,1.7126,1.71265,1.7123,1.7126,19900000.0
2009-08-20 12:24:00,1.7126,1.71265,1.7124,1.7126,28200000.0
2009-08-20 12:25:00,1.7126,1.7126,1.71235,1.7126,11400000.0
2009-08-20 12:26:00,1.7126,1.7126,1.7126,1.7126,15600000.0
2009-08-20 12:27:00,1.7126,1.71265,1.7126,1.7126,18400000.0
2009-08-20 12:28:00,1.7126,1.7127,1.7126,1.7126,30600000.0
2009-08-20 12:29:00,1.7126,1.7126,1.7122,1.7126,24900000.0
2009-08-20 12:30:00,1.7126,1.7126,1.7124,1.7126,32600000.0
2009-08-20 12:31:00,1.71235,1.7128,1.71215,1.7128,64000000.0
2009-08-20 12:32:00,1.7128,1.7128,1.7126,1.7126,35900000.0
2009-08-20 12:33:00,1.7126,1.71265,1.7126,1.71265,9400000.0
2009-08-20 12:34:00,1.7126,1.71265,1.7126,1.71265,11200000.0
2009-08-20 12:35:00,1.7126,1.7127,1.7126,1.7126,13400000.0
2009-08-20 12:36:00,1.7126,1.7127,1.7126,1.7126,17000000.0
2009-08-20 12:37:00,1.71265,1.7129,1.7126,1.71285,23700000.0
2009-08-20 12:38:00,1.71275,1.713,1.71255,1.71255,39000000.0
2009-08-20 12:39:00,1.71245,1.7127,1.71245,1.7127,20300000.0
2009-08-20 12:40:00,1.71275,1.713,1.7125,1.713,26800000.0
2009-08-20 12:41:00,1.71315,1.71315,1.71265,1.7129,49900000.0
2009-08-20 12:42:00,1.713,1.7132,1.71285,1.71285,46200000.0
2009-08-20 12:43:00,1.7128,1.7135,1.7127,1.71325,119000000.0
2009-08-20 12:44:00,1.7133,1.71385,1.7131,1.71345,79200000.0
2009-08-20 12:45:00,1.71345,1.71355,1.71315,1.7132,44000000.0
2009-08-20 12:46:00,1.7132,1.71365,1.7131,1.7134,63100000.0
2009-08-20 12:47:00,1.71345,1.71375,1.71345,1.71365,37200000.0
2009-08-20 12:48:00,1.71375,1.71425,1.71365,1.7137,78000000.0
2009-08-20 12:49:00,1.71375,1.71415,1.71365,1.71385,50300000.0
2009-08-20 12:50:00,1.71395,1.71395,1.71385,1.7139,7000000.0
2009-08-20 12:51:00,1.7139,1.714,1.71365,1.71365,29400000.0
2009-08-20 12:52:00,1.71365,1.71365,1.7133,1.7133,44000000.0
2009-08-20 12:53:00,1.71335,1.7135,1.71335,1.7135,21700000.0
2009-08-20 12:54:00,1.7134,1.7136,1.7132,1.7136,54600000.0
2009-08-20 12:55:00,1.71355,1.71355,1.713,1.7133,52400000.0
2009-08-20 12:56:00,1.7133,1.71335,1.71275,1.71275,42700000.0
2009-08-20 12:57:00,1.71275,1.7132,1.71255,1.7131,67700000.0
2009-08-20 12:58:00,1.7131,1.7133,1.71265,1.71265,89600000.0
2009-08-20 12:59:00,1.7126,1.7133,1.7126,1.7132,67400000.0
2009-08-20 13:00:00,1.71325,1.7135,1.71325,1.7134,32400000.0
2009-08-20 13:01:00,1.7135,1.7135,1.71315,1.71315,27400000.0
2009-08-20 13:02:00,1.71315,1.71315,1.7129,1.71305,36300000.0
2009-08-20 13:03:00,1.7129,1.71355,1.7127,1.71355,51500000.0
2009-08-20 13:04:00,1.7137,1.7137,1.7132,1.71355,32000000.0
2009-08-20 13:05:00,1.71355,1.71355,1.7132,1.71345,34200000.0
2009-08-20 13:06:00,1.71335,1.71345,1.71305,1.71325,63700000.0
2009-08-20 13:07:00,1.7132,1.71355,1.7131,1.71355,63800000.0
2009-08-20 13:08:00,1.7135,1.7138,1.71345,1.7136,33100000.0
2009-08-20 13:09:00,1.71375,1.71375,1.7136,1.71375,33100000.0
2009-08-20 13:10:00,1.71365,1.71385,1.7134,1.71365,102700000.0
2009-08-20 13:11:00,1.7137,1.7142,1.7136,1.7137,57500000.0
2009-08-20 13:12:00,1.71375,1.7148,1.7135,1.71455,77000000.0
2009-08-20 13:13:00,1.7147,1.7156,1.7147,1.71545,88600000.0
2009-08-20 13:14:00,1.7155,1.7155,1.71485,1.715,73800000.0
2009-08-20 13:15:00,1.7149,1.71535,1.71485,1.71495,84800000.0
2009-08-20 13:16:00,1.71475,1.71475,1.714,1.7145,74900000.0
2009-08-20 13:17:00,1.7145,1.7146,1.7141,1.71425,37600000.0
2009-08-20 13:18:00,1.7143,1.7147,1.71425,1.71445,27200000.0
2009-08-20 13:19:00,1.7144,1.71465,1.71415,1.71415,23900000.0
2009-08-20 13:20:00,1.71415,1.71475,1.71415,1.71465,71700000.0
2009-08-20 13:21:00,1.71475,1.71515,1.71465,1.7149,63800000.0
2009-08-20 13:22:00,1.71495,1.71535,1.7149,1.71515,111700000.0
2009-08-20 13:23:00,1.71515,1.7152,1.7149,1.71495,70200000.0
2009-08-20 13:24:00,1.71495,1.7157,1.7148,1.71555,51900000.0
2009-08-20 13:25:00,1.71555,1.71565,1.7153,1.71565,92300000.0
2009-08-20 13:26:00,1.71565,1.71575,1.7154,1.71565,76000000.0
2009-08-20 13:27:00,1.71575,1.71575,1.7152,1.7155,77800000.0
2009-08-20 13:28:00,1.7155,1.71565,1.71505,1.71505,105200000.0
2009-08-20 13:29:00,1.71505,1.71525,1.71455,1.7148,132800000.0
2009-08-20 13:30:00,1.71475,1.71505,1.7147,1.7149,93700000.0
2009-08-20 13:31:00,1.71495,1.71495,1.7146,1.71485,34500000.0
2009-08-20 13:32:00,1.71485,1.7151,1.71445,1.71485,107700000.0
2009-08-20 13:33:00,1.71505,1.71515,1.7147,1.7147,88300000.0
2009-08-20 13:34:00,1.7147,1.7147,1.71435,1.71465,44900000.0
2009-08-20 13:35:00,1.71465,1.71475,1.71385,1.71395,47700000.0
2009-08-20 13:36:00,1.7138,1.714,1.71365,1.71365,89100000.0
2009-08-20 13:37:00,1.71365,1.71365,1.7132,1.7134,114500000.0
2009-08-20 13:38:00,1.71345,1.7138,1.71345,1.7136,33700000.0
2009-08-20 13:39:00,1.7135,1.71385,1.7135,1.7137,51100000.0
2009-08-20 13:40:00,1.71375,1.71385,1.71355,1.71365,29000000.0
2009-08-20 13:41:00,1.71365,1.7138,1.71365,1.71375,24000000.0
2009-08-20 13:42:00,1.71385,1.71385,1.7135,1.7135,31300000.0
2009-08-20 13:43:00,1.71355,1.71375,1.7133,1.7135,47300000.0
2009-08-20 13:44:00,1.71355,1.7139,1.71345,1.71365,47000000.0
2009-08-20 13:45:00,1.71355,1.71355,1.7131,1.71325,19100000.0
2009-08-20 13:46:00,1.7134,1.7138,1.7129,1.71345,78800000.0
2009-08-20 13:47:00,1.7133,1.7134,1.71315,1.71335,56900000.0
2009-08-20 13:48:00,1.7134,1.7135,1.7131,1.7131,63300000.0
2009-08-20 13:49:00,1.7132,1.7132,1.71285,1.7132,77300000.0
2009-08-20 13:50:00,1.7132,1.71325,1.71305,1.71315,21000000.0
2009-08-20 13:51:00,1.71315,1.7134,1.71305,1.7131,35800000.0
2009-08-20 13:52:00,1.71315,1.7134,1.71295,1.7132,62200000.0
2009-08-20 13:53:00,1.7132,1.71325,1.71285,1.7129,40300000.0
2009-08-20 13:54:00,1.71285,1.71315,1.71255,1.71305,79700000.0
2009-08-20 13:55:00,1.7131,1.71315,1.7126,1.71295,85800000.0
2009-08-20 13:56:00,1.713,1.7136,1.7129,1.7133,62800000.0
2009-08-20 13:57:00,1.71335,1.71395,1.71315,1.71355,58300000.0
2009-08-20 13:58:00,1.71355,1.7136,1.71355,1.71355,60100000.0
2009-08-20 13:59:00,1.71355,1.7136,1.713,1.71305,21000000.0
2009-08-20 14:00:00,1.7132,1.7132,1.7126,1.71265,77000000.0
2009-08-20 14:01:00,1.7128,1.71305,1.71255,1.7127,59300000.0
2009-08-20 14:02:00,1.7127,1.7131,1.7127,1.71305,82400000.0
2009-08-20 14:03:00,1.7132,1.71335,1.71305,1.71325,69900000.0
2009-08-20 14:04:00,1.7133,1.7137,1.7133,1.7137,78000000.0
2009-08-20 14:05:00,1.7136,1.71365,1.71305,1.71315,83400000.0
2009-08-20 14:06:00,1.7132,1.71325,1.71255,1.7126,68100000.0
2009-08-20 14:07:00,1.7125,1.7126,1.7122,1.7122,65800000.0
2009-08-20 14:08:00,1.7122,1.7125,1.7121,1.7125,68100000.0
2009-08-20 14:09:00,1.7125,1.71265,1.7122,1.71255,79800000.0
2009-08-20 14:10:00,1.71255,1.7127,1.71215,1.7122,54100000.0
2009-08-20 14:11:00,1.7122,1.7124,1.71195,1.71225,66100000.0
2009-08-20 14:12:00,1.7123,1.71245,1.7122,1.71235,37200000.0
2009-08-20 14:13:00,1.71225,1.71225,1.71185,1.71185,56900000.0
2009-08-20 14:14:00,1.71185,1.7127,1.71175,1.71235,89200000.0
2009-08-20 14:15:00,1.71235,1.7126,1.7121,1.7126,82600000.0
2009-08-20 14:16:00,1.7126,1.71295,1.71245,1.7128,70700000.0
2009-08-20 14:17:00,1.7128,1.71325,1.7127,1.7131,59300000.0
2009-08-20 14:18:00,1.7131,1.71325,1.7128,1.7129,82100000.0
2009-08-20 14:19:00,1.7129,1.7141,1.7129,1.7138,103600000.0
2009-08-20 14:20:00,1.7138,1.7143,1.71355,1.71385,110900000.0
2009-08-20 14:21:00,1.71385,1.7141,1.7136,1.7139,59500000.0
2009-08-20 14:22:00,1.714,1.714,1.71365,1.7138,112300000.0
2009-08-20 14:23:00,1.7138,1.7139,1.7136,1.7138,96200000.0
2009-08-20 14:24:00,1.71375,1.7138,1.7133,1.71345,54000000.0
2009-08-20 14:25:00,1.7134,1.7141,1.7134,1.71405,90800000.0
2009-08-20 14:26:00,1.71415,1.7142,1.71375,1.7139,58300000.0
2009-08-20 14:27:00,1.7141,1.7144,1.714,1.7144,99400000.0
2009-08-20 14:28:00,1.7143,1.7144,1.7136,1.7138,106200000.0
2009-08-20 14:29:00,1.7139,1.7141,1.71365,1.71405,224500000.0
2009-08-20 14:30:00,1.71405,1.71675,1.71405,1.71525,180400000.0
2009-08-20 14:31:00,1.7151,1.7163,1.715,1.7163,83900000.0
2009-08-20 14:32:00,1.7164,1.71645,1.71485,1.715,121900000.0
2009-08-20 14:33:00,1.715,1.7167,1.715,1.7164,122700000.0
2009-08-20 14:34:00,1.7164,1.71705,1.7158,1.7164,183200000.0
2009-08-20 14:35:00,1.71625,1.71625,1.71555,1.71555,118000000.0
2009-08-20 14:36:00,1.71545,1.7164,1.71545,1.71595,96100000.0
2009-08-20 14:37:00,1.7159,1.7166,1.71585,1.71615,168800000.0
2009-08-20 14:38:00,1.71615,1.7162,1.7157,1.7157,144100000.0
2009-08-20 14:39:00,1.7157,1.71635,1.7153,1.7162,107500000.0
2009-08-20 14:40:00,1.7163,1.7165,1.7157,1.7157,100600000.0
2009-08-20 14:41:00,1.7157,1.71605,1.71515,1.71565,122100000.0
2009-08-20 14:42:00,1.7157,1.71615,1.71565,1.71585,59900000.0
2009-08-20 14:43:00,1.7158,1.716,1.71565,1.716,99800000.0
2009-08-20 14:44:00,1.71615,1.7164,1.7154,1.7156,93800000.0
2009-08-20 14:45:00,1.71545,1.71655,1.71545,1.7165,102300000.0
2009-08-20 14:46:00,1.7164,1.7165,1.71565,1.7158,109200000.0
2009-08-20 14:47:00,1.7158,1.71635,1.71575,1.71635,89400000.0
2009-08-20 14:48:00,1.7162,1.71635,1.7158,1.71605,95700000.0
2009-08-20 14:49:00,1.71605,1.71615,1.7152,1.7153,69400000.0
2009-08-20 14:50:00,1.7152,1.7156,1.71495,1.71505,101000000.0
2009-08-20 14:51:00,1.7149,1.71645,1.7149,1.7163,125200000.0
2009-08-20 14:52:00,1.7164,1.7164,1.71545,1.71565,95500000.0
2009-08-20 14:53:00,1.71565,1.7159,1.715,1.7151,87400000.0
2009-08-20 14:54:00,1.71515,1.7156,1.7148,1.715,96600000.0
2009-08-20 14:55:00,1.715,1.7151,1.71415,1.7148,158200000.0
2009-08-20 14:56:00,1.7148,1.71515,1.71455,1.7151,85400000.0
2009-08-20 14:57:00,1.7151,1.71545,1.71485,1.7153,59400000.0
2009-08-20 14:58:00,1.7153,1.71565,1.7152,1.7155,84000000.0
2009-08-20 14:59:00,1.7154,1.7163,1.71535,1.71625,73700000.0
2009-08-20 15:00:00,1.71635,1.7169,1.7163,1.71675,83400000.0
2009-08-20 15:01:00,1.71685,1.7175,1.71645,1.71705,79700000.0
2009-08-20 15:02:00,1.71705,1.7175,1.7169,1.7172,80100000.0
2009-08-20 15:03:00,1.7172,1.71735,1.7167,1.717,110700000.0
2009-08-20 15:04:00,1.717,1.7179,1.717,1.7179,102500000.0
2009-08-20 15:05:00,1.7179,1.71845,1.71755,1.71785,104900000.0
2009-08-20 15:06:00,1.7177,1.7179,1.7167,1.71705,130600000.0
2009-08-20 15:07:00,1.71705,1.7174,1.7165,1.7165,72000000.0
2009-08-20 15:08:00,1.71655,1.71715,1.7165,1.7169,91100000.0
2009-08-20 15:09:00,1.71675,1.717,1.7165,1.71665,81700000.0
2009-08-20 15:10:00,1.7168,1.7175,1.71675,1.71725,107200000.0
2009-08-20 15:11:00,1.7173,1.71745,1.71605,1.71615,95400000.0
2009-08-20 15:12:00,1.71625,1.7166,1.71605,1.7164,108000000.0
2009-08-20 15:13:00,1.7164,1.71675,1.7163,1.7166,60700000.0
2009-08-20 15:14:00,1.71655,1.71655,1.71595,1.71615,36700000.0
2009-08-20 15:15:00,1.71615,1.71645,1.71615,1.71635,60600000.0
2009-08-20 15:16:00,1.71635,1.71685,1.7161,1.71675,120400000.0
2009-08-20 15:17:00,1.7169,1.7171,1.7165,1.71695,106000000.0
2009-08-20 15:18:00,1.7169,1.717,1.71665,1.71685,73800000.0
2009-08-20 15:19:00,1.71675,1.71695,1.71665,1.7167,44400000.0
2009-08-20 15:20:00,1.71665,1.7173,1.71665,1.71715,70300000.0
2009-08-20 15:21:00,1.71715,1.71745,1.71675,1.7169,100700000.0
2009-08-20 15:22:00,1.7168,1.7171,1.71665,1.71675,73200000.0
2009-08-20 15:23:00,1.71675,1.7169,1.7163,1.7167,75400000.0
2009-08-20 15:24:00,1.7166,1.7169,1.71635,1.71645,71200000.0
2009-08-20 15:25:00,1.7163,1.7166,1.7159,1.71605,69600000.0
2009-08-20 15:26:00,1.7161,1.71685,1.716,1.71675,162100000.0
2009-08-20 15:27:00,1.71685,1.71695,1.71625,1.71655,104200000.0
2009-08-20 15:28:00,1.71655,1.7167,1.7158,1.7159,70400000.0
2009-08-20 15:29:00,1.716,1.7161,1.7154,1.7154,93400000.0
2009-08-20 15:30:00,1.71545,1.7167,1.7154,1.71655,118600000.0
2009-08-20 15:31:00,1.71635,1.71665,1.71555,1.71555,109300000.0
2009-08-20 15:32:00,1.71555,1.7157,1.7148,1.71535,114300000.0
2009-08-20 15:33:00,1.7154,1.71545,1.71475,1.715,82500000.0
2009-08-20 15:34:00,1.715,1.7156,1.71455,1.7156,133600000.0
2009-08-20 15:35:00,1.7156,1.7156,1.71435,1.71445,83800000.0
2009-08-20 15:36:00,1.7144,1.71495,1.71415,1.7148,92200000.0
2009-08-20 15:37:00,1.7148,1.7149,1.71435,1.7146,111900000.0
2009-08-20 15:38:00,1.71465,1.7151,1.7143,1.71455,139400000.0
2009-08-20 15:39:00,1.71455,1.71465,1.7138,1.71405,82800000.0
2009-08-20 15:40:00,1.714,1.7141,1.71275,1.71345,165200000.0
2009-08-20 15:41:00,1.71345,1.7138,1.71295,1.7137,143100000.0
2009-08-20 15:42:00,1.7138,1.7145,1.7137,1.71415,157000000.0
2009-08-20 15:43:00,1.71425,1.7144,1.71335,1.71335,121600000.0
2009-08-20 15:44:00,1.7135,1.7147,1.71345,1.7143,150300000.0
2009-08-20 15:45:00,1.7143,1.7143,1.7135,1.7137,115100000.0
2009-08-20 15:46:00,1.7137,1.7142,1.71365,1.7142,127900000.0
2009-08-20 15:47:00,1.71425,1.7146,1.7139,1.7146,127700000.0
2009-08-20 15:48:00,1.71445,1.7151,1.7144,1.71475,101400000.0
2009-08-20 15:49:00,1.71475,1.7151,1.7143,1.7148,112800000.0
2009-08-20 15:50:00,1.71475,1.71505,1.71415,1.71445,72900000.0
2009-08-20 15:51:00,1.7145,1.7151,1.71445,1.7151,98900000.0
2009-08-20 15:52:00,1.71505,1.71545,1.71475,1.71505,100000000.0
2009-08-20 15:53:00,1.715,1.71525,1.71475,1.71505,93600000.0
2009-08-20 15:54:00,1.715,1.71525,1.71445,1.7149,120300000.0
2009-08-20 15:55:00,1.7148,1.7153,1.71435,1.71485,71300000.0
2009-08-20 15:56:00,1.7148,1.71505,1.71425,1.7144,87200000.0
2009-08-20 15:57:00,1.71425,1.71495,1.71425,1.7149,109400000.0
2009-08-20 15:58:00,1.7149,1.7149,1.71415,1.7143,116900000.0
2009-08-20 15:59:00,1.71455,1.7158,1.7138,1.71385,194600000.0
2009-08-20 16:00:00,1.714,1.7148,1.71315,1.7143,187800000.0
2009-08-20 16:01:00,1.71425,1.7148,1.7139,1.71425,152000000.0
2009-08-20 16:02:00,1.71425,1.7156,1.71425,1.71545,160200000.0
2009-08-20 16:03:00,1.71535,1.71575,1.71505,1.7153,117000000.0
2009-08-20 16:04:00,1.7154,1.7158,1.7153,1.7156,101700000.0
2009-08-20 16:05:00,1.71575,1.71585,1.71545,1.71585,90300000.0
2009-08-20 16:06:00,1.7159,1.71615,1.71485,1.7151,143800000.0
2009-08-20 16:07:00,1.7151,1.7154,1.71475,1.7152,103000000.0
2009-08-20 16:08:00,1.7152,1.71585,1.7151,1.7155,102500000.0
2009-08-20 16:09:00,1.7155,1.7156,1.7148,1.71495,115400000.0
2009-08-20 16:10:00,1.71495,1.7156,1.71485,1.71545,104300000.0
2009-08-20 16:11:00,1.71535,1.7156,1.71505,1.71525,99600000.0
2009-08-20 16:12:00,1.7153,1.7156,1.71505,1.71515,114700000.0
2009-08-20 16:13:00,1.71515,1.7156,1.7149,1.71515,116200000.0
2009-08-20 16:14:00,1.7151,1.7151,1.7145,1.71455,127500000.0
2009-08-20 16:15:00,1.7146,1.7152,1.7144,1.715,123000000.0
2009-08-20 16:16:00,1.71495,1.7154,1.7145,1.7152,102100000.0
2009-08-20 16:17:00,1.7152,1.71545,1.7147,1.7149,109000000.0
2009-08-20 16:18:00,1.7147,1.71495,1.71455,1.71495,77600000.0
2009-08-20 16:19:00,1.7148,1.71515,1.714,1.71445,105200000.0
2009-08-20 16:20:00,1.71445,1.7145,1.71385,1.71415,95600000.0
2009-08-20 16:21:00,1.71415,1.71455,1.7138,1.71385,123300000.0
2009-08-20 16:22:00,1.714,1.71455,1.7139,1.7143,74500000.0
2009-08-20 16:23:00,1.7143,1.7152,1.7143,1.7151,113600000.0
2009-08-20 16:24:00,1.715,1.71525,1.71445,1.7148,79500000.0
2009-08-20 16:25:00,1.71485,1.71525,1.7146,1.71485,74000000.0
2009-08-20 16:26:00,1.71485,1.7151,1.71455,1.7151,79000000.0
2009-08-20 16:27:00,1.7151,1.7152,1.7147,1.715,87700000.0
2009-08-20 16:28:00,1.715,1.7152,1.7147,1.7152,74600000.0
2009-08-20 16:29:00,1.7152,1.71545,1.71495,1.71525,72300000.0
2009-08-20 16:30:00,1.7154,1.7154,1.71445,1.7147,114100000.0
2009-08-20 16:31:00,1.7148,1.7155,1.71475,1.71535,106700000.0
2009-08-20 16:32:00,1.71535,1.7156,1.71515,1.7154,81900000.0
2009-08-20 16:33:00,1.71555,1.7158,1.71505,1.71545,101800000.0
2009-08-20 16:34:00,1.71555,1.71555,1.7148,1.7154,107600000.0
2009-08-20 16:35:00,1.7153,1.71565,1.71505,1.71525,133200000.0
2009-08-20 16:36:00,1.7152,1.7156,1.7149,1.71515,115100000.0
2009-08-20 16:37:00,1.7152,1.7153,1.71475,1.71475,97100000.0
2009-08-20 16:38:00,1.71485,1.7151,1.7147,1.715,88800000.0
2009-08-20 16:39:00,1.715,1.7153,1.71465,1.7148,79100000.0
2009-08-20 16:40:00,1.71485,1.715,1.71445,1.7148,88000000.0
2009-08-20 16:41:00,1.71485,1.7152,1.71445,1.7152,103400000.0
2009-08-20 16:42:00,1.7152,1.71525,1.71425,1.71495,123200000.0
2009-08-20 16:43:00,1.71495,1.71495,1.714,1.71435,105500000.0
2009-08-20 16:44:00,1.71445,1.71465,1.71415,1.7143,85000000.0
2009-08-20 16:45:00,1.7143,1.71445,1.7141,1.71415,130200000.0
2009-08-20 16:46:00,1.7142,1.7145,1.714,1.7144,75500000.0
2009-08-20 16:47:00,1.7144,1.7153,1.7143,1.7149,106200000.0
2009-08-20 16:48:00,1.71485,1.715,1.7145,1.7146,82900000.0
2009-08-20 16:49:00,1.7147,1.71485,1.7144,1.71465,75800000.0
2009-08-20 16:50:00,1.71465,1.7147,1.7141,1.71415,78200000.0
2009-08-20 16:51:00,1.71415,1.71475,1.714,1.71475,129800000.0
2009-08-20 16:52:00,1.71465,1.7148,1.7144,1.7146,72300000.0
2009-08-20 16:53:00,1.7146,1.7148,1.71415,1.7144,168200000.0
2009-08-20 16:54:00,1.7145,1.7147,1.71425,1.71455,160700000.0
2009-08-20 16:55:00,1.71455,1.7147,1.71425,1.71425,105600000.0
2009-08-20 16:56:00,1.71435,1.7145,1.71415,1.71435,100800000.0
2009-08-20 16:57:00,1.71435,1.715,1.71435,1.7147,165200000.0
2009-08-20 16:58:00,1.7147,1.71565,1.7147,1.7153,174900000.0
2009-08-20 16:59:00,1.7153,1.71545,1.7138,1.7138,257900000.0
2009-08-20 17:00:00,1.71405,1.7151,1.71405,1.7144,146000000.0
2009-08-20 17:01:00,1.7144,1.71485,1.71425,1.71435,84200000.0
2009-08-20 17:02:00,1.71425,1.71445,1.71375,1.7139,100800000.0
2009-08-20 17:03:00,1.714,1.71435,1.71385,1.714,163000000.0
2009-08-20 17:04:00,1.714,1.71455,1.714,1.7144,140800000.0
2009-08-20 17:05:00,1.71445,1.7145,1.71415,1.7142,81900000.0
2009-08-20 17:06:00,1.7142,1.71435,1.71375,1.71405,108200000.0
2009-08-20 17:07:00,1.7141,1.71435,1.7138,1.7143,89500000.0
2009-08-20 17:08:00,1.71435,1.71455,1.71415,1.7144,93900000.0
2009-08-20 17:09:00,1.7146,1.7146,1.7138,1.7138,115000000.0
2009-08-20 17:10:00,1.71365,1.7141,1.7135,1.71365,150700000.0
2009-08-20 17:11:00,1.7137,1.7139,1.71345,1.71355,115900000.0
2009-08-20 17:12:00,1.71345,1.714,1.7131,1.7137,147700000.0
2009-08-20 17:13:00,1.71375,1.71405,1.7136,1.71375,99500000.0
2009-08-20 17:14:00,1.71365,1.7144,1.71355,1.71405,132300000.0
2009-08-20 17:15:00,1.71415,1.71425,1.71385,1.71415,123500000.0
2009-08-20 17:16:00,1.71415,1.7145,1.7141,1.71435,119800000.0
2009-08-20 17:17:00,1.71435,1.71465,1.7141,1.7143,98200000.0
2009-08-20 17:18:00,1.7143,1.71435,1.7137,1.7138,112800000.0
2009-08-20 17:19:00,1.71385,1.7143,1.7137,1.71425,108300000.0
2009-08-20 17:20:00,1.71435,1.71445,1.71405,1.7142,66100000.0
2009-08-20 17:21:00,1.7142,1.7145,1.714,1.7143,80400000.0
2009-08-20 17:22:00,1.71435,1.7146,1.7138,1.7138,77000000.0
2009-08-20 17:23:00,1.7138,1.7141,1.7135,1.71375,76400000.0
2009-08-20 17:24:00,1.71375,1.71405,1.7136,1.7138,130200000.0
2009-08-20 17:25:00,1.714,1.7148,1.71395,1.7148,58500000.0
2009-08-20 17:26:00,1.71465,1.71475,1.71335,1.71355,72600000.0
2009-08-20 17:27:00,1.7135,1.7135,1.7127,1.7132,68200000.0
2009-08-20 17:28:00,1.7132,1.7134,1.71275,1.7133,109100000.0
2009-08-20 17:29:00,1.7133,1.71385,1.71285,1.7131,142000000.0
2009-08-20 17:30:00,1.7131,1.7133,1.71285,1.7131,141700000.0
2009-08-20 17:31:00,1.7131,1.7143,1.7128,1.7141,135700000.0
2009-08-20 17:32:00,1.7141,1.7142,1.7132,1.7135,64100000.0
2009-08-20 17:33:00,1.7135,1.7137,1.7131,1.7132,76800000.0
2009-08-20 17:34:00,1.7132,1.7139,1.7132,1.71375,77600000.0
2009-08-20 17:35:00,1.71375,1.71385,1.7131,1.7136,154300000.0
2009-08-20 17:36:00,1.7136,1.7145,1.71345,1.71425,121800000.0
2009-08-20 17:37:00,1.7143,1.71445,1.71355,1.7136,121900000.0
2009-08-20 17:38:00,1.7136,1.71405,1.71345,1.71395,67700000.0
2009-08-20 17:39:00,1.7138,1.7138,1.71335,1.71375,75700000.0
2009-08-20 17:40:00,1.7137,1.714,1.71335,1.7136,65700000.0
2009-08-20 17:41:00,1.7137,1.7139,1.71325,1.7134,82800000.0
2009-08-20 17:42:00,1.7136,1.7139,1.7133,1.7135,89700000.0
2009-08-20 17:43:00,1.7136,1.71375,1.7133,1.71355,92100000.0
2009-08-20 17:44:00,1.7136,1.7137,1.71345,1.71345,52700000.0
2009-08-20 17:45:00,1.71365,1.7139,1.71345,1.71375,57100000.0
2009-08-20 17:46:00,1.7138,1.7139,1.7136,1.7137,64800000.0
2009-08-20 17:47:00,1.71365,1.7138,1.71355,1.7137,48300000.0
2009-08-20 17:48:00,1.7136,1.71395,1.71355,1.7139,80400000.0
2009-08-20 17:49:00,1.71385,1.714,1.7137,1.7138,54300000.0
2009-08-20 17:50:00,1.7138,1.7138,1.71355,1.71365,19500000.0
2009-08-20 17:51:00,1.71355,1.71365,1.71315,1.7132,27500000.0
2009-08-20 17:52:00,1.7132,1.71365,1.7131,1.71355,67400000.0
2009-08-20 17:53:00,1.7136,1.7137,1.71325,1.71365,88200000.0
2009-08-20 17:54:00,1.7137,1.7137,1.71285,1.7133,76000000.0
2009-08-20 17:55:00,1.7131,1.7134,1.7129,1.71325,76900000.0
2009-08-20 17:56:00,1.7133,1.71345,1.71285,1.71315,71400000.0
2009-08-20 17:57:00,1.7132,1.7134,1.71275,1.71315,78600000.0
2009-08-20 17:58:00,1.71325,1.7136,1.7131,1.7133,143200000.0
2009-08-20 17:59:00,1.71325,1.7136,1.7132,1.7133,88500000.0
2009-08-20 18:00:00,1.7134,1.7136,1.71315,1.7133,100000000.0
2009-08-20 18:01:00,1.7133,1.7133,1.71295,1.7133,95200000.0
2009-08-20 18:02:00,1.7131,1.71335,1.713,1.7132,51500000.0
2009-08-20 18:03:00,1.7132,1.7132,1.71285,1.7132,57800000.0
2009-08-20 18:04:00,1.7133,1.7136,1.7132,1.71355,69400000.0
2009-08-20 18:05:00,1.7136,1.7137,1.71295,1.7134,71000000.0
2009-08-20 18:06:00,1.7133,1.7135,1.713,1.7133,73600000.0
2009-08-20 18:07:00,1.71315,1.7133,1.71285,1.71285,21500000.0
2009-08-20 18:08:00,1.7129,1.7132,1.7128,1.71315,59400000.0
2009-08-20 18:09:00,1.7132,1.7133,1.713,1.71315,76200000.0
2009-08-20 18:10:00,1.71315,1.7134,1.71295,1.7133,54900000.0
2009-08-20 18:11:00,1.71315,1.7133,1.71285,1.7132,85500000.0
2009-08-20 18:12:00,1.71315,1.71345,1.7126,1.71345,66300000.0
2009-08-20 18:13:00,1.7135,1.71455,1.71345,1.7144,101400000.0
2009-08-20 18:14:00,1.7145,1.71455,1.7142,1.71435,57600000.0
2009-08-20 18:15:00,1.71435,1.7145,1.714,1.7142,82700000.0
2009-08-20 18:16:00,1.7142,1.71475,1.71405,1.71475,67200000.0
2009-08-20 18:17:00,1.71475,1.7148,1.71455,1.71465,39800000.0
2009-08-20 18:18:00,1.7147,1.7148,1.7142,1.7142,28000000.0
2009-08-20 18:19:00,1.7143,1.7143,1.7136,1.71395,76700000.0
2009-08-20 18:20:00,1.71395,1.7146,1.71375,1.7146,66500000.0
2009-08-20 18:21:00,1.7144,1.71495,1.7142,1.71465,67800000.0
2009-08-20 18:22:00,1.71465,1.71505,1.71455,1.7146,55700000.0
2009-08-20 18:23:00,1.7147,1.71505,1.7145,1.7146,71200000.0
2009-08-20 18:24:00,1.7147,1.71475,1.71455,1.71455,45000000.0
2009-08-20 18:25:00,1.7146,1.71465,1.7142,1.71425,98300000.0
2009-08-20 18:26:00,1.7141,1.7145,1.7141,1.71435,42400000.0
2009-08-20 18:27:00,1.7142,1.7146,1.7142,1.7144,61700000.0
2009-08-20 18:28:00,1.71435,1.7146,1.7141,1.71425,60800000.0
2009-08-20 18:29:00,1.7143,1.71465,1.7143,1.71455,60800000.0
2009-08-20 18:30:00,1.71455,1.715,1.71455,1.71495,60800000.0
2009-08-20 18:31:00,1.71495,1.7151,1.7147,1.71475,61900000.0
2009-08-20 18:32:00,1.71485,1.7149,1.71445,1.7148,75900000.0
2009-08-20 18:33:00,1.7149,1.71505,1.71465,1.7147,38500000.0
2009-08-20 18:34:00,1.71485,1.71485,1.7147,1.7147,12800000.0
2009-08-20 18:35:00,1.7145,1.71495,1.71445,1.71485,69500000.0
2009-08-20 18:36:00,1.71485,1.71495,1.7146,1.71495,47700000.0
2009-08-20 18:37:00,1.7145,1.71495,1.71435,1.71465,93400000.0
2009-08-20 18:38:00,1.7147,1.7149,1.7146,1.7146,64000000.0
2009-08-20 18:39:00,1.7145,1.71465,1.7143,1.71435,44000000.0
2009-08-20 18:40:00,1.7143,1.7147,1.7142,1.71455,46000000.0
2009-08-20 18:41:00,1.7144,1.71445,1.7142,1.71425,31300000.0
2009-08-20 18:42:00,1.7139,1.7144,1.7138,1.71435,62700000.0
2009-08-20 18:43:00,1.7142,1.7143,1.71395,1.71415,63100000.0
2009-08-20 18:44:00,1.71415,1.7142,1.71385,1.71405,91300000.0
2009-08-20 18:45:00,1.71405,1.7141,1.71365,1.7137,74600000.0
2009-08-20 18:46:00,1.71365,1.71395,1.7134,1.7134,60400000.0
2009-08-20 18:47:00,1.7134,1.71355,1.71325,1.7134,82300000.0
2009-08-20 18:48:00,1.71325,1.71325,1.7128,1.71305,52400000.0
2009-08-20 18:49:00,1.71305,1.7132,1.71285,1.7129,49400000.0
2009-08-20 18:50:00,1.71285,1.71355,1.71285,1.7131,45500000.0
2009-08-20 18:51:00,1.71315,1.71335,1.71285,1.713,75500000.0
2009-08-20 18:52:00,1.71315,1.71325,1.7128,1.71285,53900000.0
2009-08-20 18:53:00,1.7129,1.71315,1.71255,1.71275,85900000.0
2009-08-20 18:54:00,1.7127,1.71295,1.7126,1.71285,28800000.0
2009-08-20 18:55:00,1.71275,1.71305,1.7127,1.71295,39900000.0
2009-08-20 18:56:00,1.71285,1.71295,1.71285,1.71295,7400000.0
2009-08-20 18:57:00,1.7129,1.71305,1.71275,1.71275,22800000.0
2009-08-20 18:58:00,1.7127,1.71285,1.71245,1.7126,37800000.0
2009-08-20 18:59:00,1.71265,1.7128,1.71265,1.7128,13800000.0
2009-08-20 19:00:00,1.7128,1.713,1.71265,1.71275,18900000.0
2009-08-20 19:01:00,1.71275,1.71305,1.7127,1.7127,46900000.0
2009-08-20 19:02:00,1.71275,1.71315,1.71275,1.7129,25300000.0
2009-08-20 19:03:00,1.7128,1.7132,1.7128,1.71305,41300000.0
2009-08-20 19:04:00,1.7131,1.7132,1.7129,1.7129,49500000.0
2009-08-20 19:05:00,1.713,1.71315,1.7128,1.71295,51600000.0
2009-08-20 19:06:00,1.7131,1.7131,1.71265,1.71265,44100000.0
2009-08-20 19:07:00,1.71265,1.7128,1.7125,1.71255,35700000.0
2009-08-20 19:08:00,1.7125,1.7125,1.7121,1.71235,55000000.0
2009-08-20 19:09:00,1.7124,1.713,1.71235,1.713,56900000.0
2009-08-20 19:10:00,1.71295,1.71315,1.71275,1.713,62000000.0
2009-08-20 19:11:00,1.71295,1.71325,1.7129,1.71315,42400000.0
2009-08-20 19:12:00,1.7132,1.71325,1.71305,1.7132,35700000.0
2009-08-20 19:13:00,1.7132,1.7134,1.713,1.71335,97000000.0
2009-08-20 19:14:00,1.7134,1.71365,1.713,1.71305,52100000.0
2009-08-20 19:15:00,1.71315,1.71325,1.71285,1.71325,18700000.0
2009-08-20 19:16:00,1.71325,1.71325,1.7127,1.71285,39000000.0
2009-08-20 19:17:00,1.7128,1.7133,1.7128,1.7129,32900000.0
2009-08-20 19:18:00,1.7129,1.7133,1.7128,1.7128,67900000.0
2009-08-20 19:19:00,1.7128,1.71305,1.7128,1.71305,29400000.0
2009-08-20 19:20:00,1.71315,1.7132,1.71275,1.71295,50200000.0
2009-08-20 19:21:00,1.71295,1.7131,1.71285,1.71295,21100000.0
2009-08-20 19:22:00,1.71305,1.7131,1.71285,1.71305,17200000.0
2009-08-20 19:23:00,1.7131,1.71325,1.7129,1.71295,23600000.0
2009-08-20 19:24:00,1.71305,1.71315,1.7129,1.713,38600000.0
2009-08-20 19:25:00,1.71305,1.71315,1.71255,1.71265,61400000.0
2009-08-20 19:26:00,1.7127,1.713,1.7126,1.71265,41400000.0
2009-08-20 19:27:00,1.7127,1.7128,1.7125,1.71265,24700000.0
2009-08-20 19:28:00,1.7128,1.71305,1.7124,1.71275,120200000.0
2009-08-20 19:29:00,1.71275,1.713,1.71275,1.7128,84400000.0
2009-08-20 19:30:00,1.71295,1.7132,1.71285,1.7131,72400000.0
2009-08-20 19:31:00,1.713,1.71315,1.7129,1.71315,27900000.0
2009-08-20 19:32:00,1.7132,1.7132,1.7128,1.71295,70800000.0
2009-08-20 19:33:00,1.713,1.71315,1.71255,1.7128,82900000.0
2009-08-20 19:34:00,1.71295,1.71315,1.71245,1.7127,36800000.0
2009-08-20 19:35:00,1.7126,1.7127,1.71255,1.7127,15900000.0
2009-08-20 19:36:00,1.7126,1.713,1.7126,1.71295,94000000.0
2009-08-20 19:37:00,1.7129,1.7131,1.7126,1.71305,60800000.0
2009-08-20 19:38:00,1.7131,1.7131,1.71275,1.71275,28000000.0
2009-08-20 19:39:00,1.71285,1.7129,1.71245,1.71245,27100000.0
2009-08-20 19:40:00,1.71255,1.7129,1.71245,1.7127,79200000.0
2009-08-20 19:41:00,1.7127,1.71315,1.7124,1.713,76600000.0
2009-08-20 19:42:00,1.7129,1.71295,1.71265,1.7128,60500000.0
2009-08-20 19:43:00,1.71275,1.71295,1.7126,1.7129,53600000.0
2009-08-20 19:44:00,1.7128,1.7129,1.71265,1.7127,48200000.0
2009-08-20 19:45:00,1.7127,1.713,1.71265,1.7129,28400000.0
2009-08-20 19:46:00,1.71295,1.7132,1.71275,1.71305,82400000.0
2009-08-20 19:47:00,1.71295,1.7136,1.71285,1.7132,90100000.0
2009-08-20 19:48:00,1.71325,1.7134,1.71305,1.7132,24800000.0
2009-08-20 19:49:00,1.7131,1.7137,1.7131,1.7137,56400000.0
2009-08-20 19:50:00,1.7136,1.7136,1.7136,1.7136,2000000.0
2009-08-20 19:51:00,1.71358,1.71361,1.71348,1.71359,39400000.0
2009-08-20 19:52:00,1.7136,1.7137,1.71315,1.71355,39400000.0
2009-08-20 19:53:00,1.7136,1.7137,1.7132,1.7132,37400000.0
2009-08-20 19:54:00,1.7132,1.7132,1.7127,1.7127,67300000.0
2009-08-20 19:55:00,1.71275,1.7131,1.7127,1.713,63800000.0
2009-08-20 19:56:00,1.7131,1.71325,1.71295,1.71295,48200000.0
2009-08-20 19:57:00,1.7129,1.71315,1.71285,1.7131,61500000.0
2009-08-20 19:58:00,1.7132,1.7134,1.713,1.7131,59900000.0
2009-08-20 19:59:00,1.71295,1.7134,1.71295,1.7134,70700000.0
2009-08-20 20:00:00,1.7134,1.7137,1.7132,1.7133,97900000.0
2009-08-20 20:01:00,1.7133,1.71345,1.71275,1.713,55100000.0
2009-08-20 20:02:00,1.7129,1.71325,1.71275,1.71315,42200000.0
2009-08-20 20:03:00,1.71315,1.7135,1.713,1.71325,55900000.0
2009-08-20 20:04:00,1.71325,1.71355,1.71315,1.71355,48000000.0
2009-08-20 20:05:00,1.71355,1.71355,1.71315,1.71325,20400000.0
2009-08-20 20:06:00,1.7133,1.71345,1.7133,1.7133,47800000.0
2009-08-20 20:07:00,1.7133,1.71345,1.7132,1.7133,40300000.0
2009-08-20 20:08:00,1.7134,1.71375,1.71305,1.71305,75200000.0
2009-08-20 20:09:00,1.71305,1.71305,1.7124,1.7124,81700000.0
2009-08-20 20:10:00,1.71235,1.7128,1.71235,1.7127,53500000.0
2009-08-20 20:11:00,1.7128,1.71295,1.7125,1.7128,83900000.0
2009-08-20 20:12:00,1.7127,1.71295,1.71255,1.71295,87500000.0
2009-08-20 20:13:00,1.71285,1.7131,1.7125,1.7131,36500000.0
2009-08-20 20:14:00,1.7132,1.7132,1.71305,1.71305,7600000.0
2009-08-20 20:15:00,1.713,1.71345,1.7128,1.71315,42800000.0
2009-08-20 20:16:00,1.71315,1.71315,1.71255,1.7126,119900000.0
2009-08-20 20:17:00,1.7125,1.7136,1.71245,1.71345,116900000.0
2009-08-20 20:18:00,1.7134,1.71375,1.7134,1.7137,74200000.0
2009-08-20 20:19:00,1.7137,1.71395,1.7135,1.71385,80100000.0
2009-08-20 20:20:00,1.7138,1.71425,1.71365,1.7141,63900000.0
2009-08-20 20:21:00,1.7141,1.71465,1.7138,1.7141,84700000.0
2009-08-20 20:22:00,1.71415,1.71435,1.71355,1.7137,42200000.0
2009-08-20 20:23:00,1.7136,1.7139,1.7133,1.7139,18200000.0
2009-08-20 20:24:00,1.7135,1.71385,1.71345,1.7137,55300000.0
2009-08-20 20:25:00,1.7137,1.71415,1.71365,1.7139,67000000.0
2009-08-20 20:26:00,1.7139,1.71445,1.71385,1.7141,78700000.0
2009-08-20 20:27:00,1.71415,1.7142,1.7139,1.7142,64300000.0
2009-08-20 20:28:00,1.71425,1.71445,1.71405,1.7144,22900000.0
2009-08-20 20:29:00,1.7145,1.71485,1.71435,1.71475,46100000.0
2009-08-20 20:30:00,1.71475,1.71495,1.7145,1.71495,50700000.0
2009-08-20 20:31:00,1.7146,1.71495,1.71445,1.7148,21800000.0
2009-08-20 20:32:00,1.7148,1.7149,1.7146,1.7149,69400000.0
2009-08-20 20:33:00,1.71495,1.7151,1.71455,1.71485,43600000.0
2009-08-20 20:34:00,1.71475,1.7149,1.71465,1.71485,36400000.0
2009-08-20 20:35:00,1.7149,1.7149,1.71455,1.71455,45800000.0
2009-08-20 20:36:00,1.71455,1.7146,1.714,1.714,57200000.0
2009-08-20 20:37:00,1.7145,1.7151,1.7145,1.7149,54600000.0
2009-08-20 20:38:00,1.71475,1.7151,1.7147,1.715,20500000.0
2009-08-20 20:39:00,1.7149,1.71515,1.7147,1.7148,41700000.0
2009-08-20 20:40:00,1.71495,1.71495,1.7147,1.7148,33800000.0
2009-08-20 20:41:00,1.71485,1.71505,1.71485,1.71495,22000000.0
2009-08-20 20:42:00,1.71495,1.71505,1.7149,1.71495,37500000.0
2009-08-20 20:43:00,1.715,1.71505,1.71495,1.71495,19500000.0
2009-08-20 20:44:00,1.715,1.71505,1.7147,1.7147,36800000.0
2009-08-20 20:45:00,1.7147,1.71485,1.7147,1.7147,15500000.0
2009-08-20 20:46:00,1.7147,1.7148,1.71415,1.7143,45100000.0
2009-08-20 20:47:00,1.7143,1.7143,1.7141,1.71425,43900000.0
2009-08-20 20:48:00,1.71425,1.71455,1.7141,1.71415,42900000.0
2009-08-20 20:49:00,1.71415,1.71435,1.71395,1.71415,46600000.0
2009-08-20 20:50:00,1.7141,1.7144,1.71385,1.7139,30000000.0
2009-08-20 20:51:00,1.7139,1.7141,1.7138,1.71395,36100000.0
2009-08-20 20:52:00,1.7138,1.71415,1.7138,1.7139,51000000.0
2009-08-20 20:53:00,1.71395,1.7142,1.71355,1.71355,56700000.0
2009-08-20 20:54:00,1.71355,1.71385,1.71355,1.71385,41100000.0
2009-08-20 20:55:00,1.7138,1.7141,1.7136,1.7141,45100000.0
2009-08-20 20:56:00,1.7142,1.7142,1.71395,1.7141,41100000.0
2009-08-20 20:57:00,1.71415,1.7147,1.714,1.71455,37500000.0
2009-08-20 20:58:00,1.7144,1.71485,1.71425,1.71485,51400000.0
2009-08-20 20:59:00,1.71475,1.7155,1.71465,1.71535,52800000.0
2009-08-20 21:00:00,1.71535,1.71545,1.71475,1.7149,50400000.0
2009-08-20 21:01:00,1.71505,1.71545,1.71485,1.7149,54000000.0
2009-08-20 21:02:00,1.7148,1.71485,1.7146,1.71465,26900000.0
2009-08-20 21:03:00,1.71455,1.71465,1.71455,1.71465,19500000.0
2009-08-20 21:04:00,1.7146,1.71485,1.7144,1.71455,57400000.0
2009-08-20 21:05:00,1.7146,1.71475,1.71435,1.7147,24900000.0
2009-08-20 21:06:00,1.71465,1.7147,1.71425,1.71445,57300000.0
2009-08-20 21:07:00,1.71445,1.7155,1.71405,1.7155,105100000.0
2009-08-20 21:08:00,1.7155,1.7155,1.71455,1.7146,99700000.0
2009-08-20 21:09:00,1.7146,1.71495,1.71445,1.71455,67400000.0
2009-08-20 21:10:00,1.71455,1.7146,1.71415,1.71445,80000000.0
2009-08-20 21:11:00,1.7145,1.7147,1.71435,1.71445,31200000.0
2009-08-20 21:12:00,1.71445,1.71445,1.7143,1.71445,19200000.0
2009-08-20 21:13:00,1.71445,1.71445,1.7142,1.7142,22200000.0
2009-08-20 21:14:00,1.7142,1.7143,1.71395,1.71395,13100000.0
2009-08-20 21:15:00,1.71405,1.7142,1.7137,1.71375,74800000.0
2009-08-20 21:16:00,1.7137,1.7142,1.71355,1.71405,39500000.0
2009-08-20 21:17:00,1.7142,1.7143,1.7141,1.7141,32500000.0
2009-08-20 21:18:00,1.7141,1.7141,1.71335,1.71385,65600000.0
2009-08-20 21:19:00,1.71375,1.71375,1.7135,1.7136,37600000.0
2009-08-20 21:20:00,1.71375,1.71395,1.7133,1.71355,42400000.0
2009-08-20 21:21:00,1.71355,1.71385,1.7134,1.71385,75700000.0
2009-08-20 21:22:00,1.71385,1.71395,1.7134,1.71355,53100000.0
2009-08-20 21:23:00,1.71355,1.7142,1.71355,1.7141,27600000.0
2009-08-20 21:24:00,1.71405,1.71435,1.71395,1.71415,45600000.0
2009-08-20 21:25:00,1.7143,1.71465,1.71375,1.71435,96100000.0
2009-08-20 21:26:00,1.7144,1.71445,1.71385,1.714,91600000.0
2009-08-20 21:27:00,1.71405,1.71475,1.71405,1.71475,60500000.0
2009-08-20 21:28:00,1.71465,1.7149,1.7143,1.71485,50600000.0
2009-08-20 21:29:00,1.7148,1.7152,1.7147,1.7148,84300000.0
2009-08-20 21:30:00,1.7148,1.7148,1.7142,1.7147,84200000.0
2009-08-20 21:31:00,1.71455,1.7149,1.7144,1.71445,72300000.0
2009-08-20 21:32:00,1.7143,1.7145,1.7138,1.7142,87500000.0
2009-08-20 21:33:00,1.71425,1.7143,1.71405,1.7141,54900000.0
2009-08-20 21:34:00,1.7141,1.71465,1.71395,1.71465,61200000.0
2009-08-20 21:35:00,1.71455,1.7148,1.7145,1.7147,38100000.0
2009-08-20 21:36:00,1.7147,1.7147,1.71445,1.7145,27400000.0
2009-08-20 21:37:00,1.7145,1.71475,1.71435,1.7145,36600000.0
2009-08-20 21:38:00,1.71455,1.7148,1.7144,1.7146,65500000.0
2009-08-20 21:39:00,1.7146,1.7148,1.7142,1.7145,44200000.0
2009-08-20 21:40:00,1.7145,1.71475,1.71425,1.7143,49400000.0
2009-08-20 21:41:00,1.7143,1.7144,1.7137,1.7139,58600000.0
2009-08-20 21:42:00,1.7139,1.7145,1.7138,1.7141,99800000.0
2009-08-20 21:43:00,1.7141,1.71445,1.71395,1.71405,88700000.0
2009-08-20 21:44:00,1.71395,1.7142,1.7139,1.71415,61900000.0
2009-08-20 21:45:00,1.71415,1.71425,1.7139,1.7139,79900000.0
2009-08-20 21:46:00,1.71385,1.714,1.7137,1.71385,87500000.0
2009-08-20 21:47:00,1.7139,1.71405,1.7137,1.714,74400000.0
2009-08-20 21:48:00,1.714,1.714,1.7137,1.7138,57200000.0
2009-08-20 21:49:00,1.7138,1.7142,1.7138,1.71405,23400000.0
2009-08-20 21:50:00,1.71405,1.7142,1.7139,1.7139,16500000.0
2009-08-20 21:51:00,1.7139,1.714,1.71385,1.714,43100000.0
2009-08-20 21:52:00,1.71405,1.71405,1.7139,1.714,49400000.0
2009-08-20 21:53:00,1.71405,1.71415,1.7138,1.714,60400000.0
2009-08-20 21:54:00,1.71405,1.71405,1.71355,1.71355,31900000.0
2009-08-20 21:55:00,1.71355,1.71365,1.71345,1.71355,16200000.0
2009-08-20 21:56:00,1.71355,1.7136,1.71345,1.71345,36600000.0
2009-08-20 21:57:00,1.7135,1.7135,1.7133,1.7134,77400000.0
2009-08-20 21:58:00,1.71355,1.71365,1.7132,1.7136,69000000.0
2009-08-20 21:59:00,1.7135,1.71365,1.71335,1.71335,41800000.0
2009-08-20 22:00:00,1.7135,1.7135,1.71325,1.71335,92900000.0
2009-08-20 22:01:00,1.7133,1.7134,1.7132,1.7132,46600000.0
2009-08-20 22:02:00,1.7132,1.7133,1.7131,1.7131,82700000.0
2009-08-20 22:03:00,1.7131,1.7131,1.71275,1.71305,109000000.0
2009-08-20 22:04:00,1.71305,1.71305,1.7126,1.7127,78400000.0
2009-08-20 22:05:00,1.7127,1.71275,1.71195,1.71255,80700000.0
2009-08-20 22:06:00,1.71245,1.7126,1.7118,1.71215,91900000.0
2009-08-20 22:07:00,1.71205,1.7124,1.71205,1.7124,11400000.0
2009-08-20 22:08:00,1.7124,1.7125,1.7124,1.7125,15600000.0
2009-08-20 22:09:00,1.7121,1.71225,1.7121,1.71225,8600000.0
2009-08-20 22:10:00,1.71225,1.71235,1.7121,1.7123,33700000.0
2009-08-20 22:11:00,1.71225,1.7123,1.7121,1.71215,34100000.0
2009-08-20 22:12:00,1.71225,1.71225,1.71205,1.71225,25100000.0
2009-08-20 22:13:00,1.7121,1.71215,1.7116,1.7117,50400000.0
2009-08-20 22:14:00,1.71165,1.7117,1.7115,1.7116,27400000.0
2009-08-20 22:15:00,1.71165,1.7119,1.71165,1.7118,16900000.0
2009-08-20 22:16:00,1.7118,1.7118,1.71135,1.71135,56800000.0
2009-08-20 22:17:00,1.7115,1.7116,1.71145,1.71145,13300000.0
2009-08-20 22:18:00,1.71135,1.7115,1.71125,1.71135,36500000.0
2009-08-20 22:19:00,1.7112,1.7118,1.7112,1.71155,75300000.0
2009-08-20 22:20:00,1.71155,1.71205,1.7114,1.7116,107700000.0
2009-08-20 22:21:00,1.7116,1.7118,1.7116,1.7118,46100000.0
2009-08-20 22:22:00,1.7118,1.71255,1.71155,1.71255,80000000.0
2009-08-20 22:23:00,1.7122,1.7127,1.7119,1.7126,56600000.0
2009-08-20 22:24:00,1.7125,1.7125,1.71195,1.71235,33500000.0
2009-08-20 22:25:00,1.7123,1.71235,1.71225,1.71235,11600000.0
2009-08-20 22:26:00,1.71235,1.7124,1.71235,1.71235,4000000.0
2009-08-20 22:27:00,1.71225,1.7127,1.71225,1.71235,26900000.0
2009-08-20 22:28:00,1.71245,1.71245,1.7122,1.71225,18900000.0
2009-08-20 22:29:00,1.7122,1.71255,1.7122,1.71235,73700000.0
2009-08-20 22:30:00,1.71235,1.71255,1.71235,1.71245,8000000.0
2009-08-20 22:31:00,1.71245,1.7128,1.71245,1.7128,23400000.0
2009-08-20 22:32:00,1.7128,1.713,1.7127,1.7127,16000000.0
2009-08-20 22:33:00,1.71275,1.7129,1.7125,1.71255,69400000.0
2009-08-20 22:34:00,1.71255,1.71355,1.71255,1.71355,44200000.0
2009-08-20 22:35:00,1.7135,1.7135,1.71285,1.7135,98800000.0
2009-08-20 22:36:00,1.71355,1.71355,1.7135,1.71355,6000000.0
2009-08-20 22:37:00,1.71355,1.7137,1.71235,1.71235,110700000.0
2009-08-20 22:38:00,1.71255,1.71345,1.7125,1.7134,80100000.0
2009-08-20 22:39:00,1.71305,1.7141,1.71305,1.7138,50800000.0
2009-08-20 22:40:00,1.7138,1.7146,1.71325,1.71435,88400000.0
2009-08-20 22:41:00,1.71435,1.71465,1.7142,1.7145,50700000.0
2009-08-20 22:42:00,1.71445,1.7147,1.71445,1.7147,41500000.0
2009-08-20 22:43:00,1.7146,1.7146,1.71435,1.7145,33400000.0
2009-08-20 22:44:00,1.7145,1.7145,1.71445,1.71445,2800000.0
2009-08-20 22:45:00,1.71445,1.71445,1.71435,1.71435,24100000.0
2009-08-20 22:46:00,1.71445,1.7147,1.7144,1.71465,36700000.0
2009-08-20 22:47:00,1.71465,1.71465,1.71415,1.71445,35600000.0
2009-08-20 22:48:00,1.71445,1.71445,1.71405,1.7141,48800000.0
2009-08-20 22:49:00,1.7142,1.71425,1.71375,1.71385,77500000.0
2009-08-20 22:50:00,1.71375,1.714,1.71375,1.71395,49200000.0
2009-08-20 22:51:00,1.71395,1.714,1.71385,1.714,31000000.0
2009-08-20 22:52:00,1.71395,1.714,1.71385,1.71385,21500000.0
2009-08-20 22:53:00,1.71385,1.7139,1.71385,1.71385,26400000.0
2009-08-20 22:54:00,1.71375,1.7141,1.7137,1.714,11100000.0
2009-08-20 22:55:00,1.714,1.7142,1.71385,1.71405,25200000.0
2009-08-20 22:56:00,1.714,1.7141,1.7135,1.7135,56700000.0
2009-08-20 22:57:00,1.71345,1.714,1.71345,1.71395,40800000.0
2009-08-20 22:58:00,1.71405,1.71415,1.71365,1.71365,40000000.0
2009-08-20 22:59:00,1.714,1.7148,1.714,1.71425,27600000.0
2009-08-20 23:00:00,1.71425,1.7145,1.71375,1.7139,23000000.0
2009-08-20 23:01:00,1.71395,1.71395,1.71395,1.71395,1000000.0
2009-08-20 23:02:00,1.71385,1.7141,1.71385,1.7141,4600000.0
2009-08-20 23:03:00,1.7141,1.7141,1.7137,1.7138,19000000.0
2009-08-20 23:04:00,1.71385,1.71425,1.71385,1.71415,13000000.0
2009-08-20 23:05:00,1.71395,1.71425,1.71385,1.71385,13600000.0
2009-08-20 23:06:00,1.71385,1.7145,1.7138,1.7138,28300000.0
2009-08-20 23:07:00,1.71385,1.7149,1.71385,1.7149,28900000.0
2009-08-20 23:08:00,1.71495,1.71505,1.71445,1.71485,19300000.0
2009-08-20 23:09:00,1.7149,1.71495,1.71455,1.71475,14300000.0
2009-08-20 23:10:00,1.7148,1.71505,1.7148,1.71505,19600000.0
2009-08-20 23:11:00,1.7147,1.7151,1.7147,1.71495,7000000.0
2009-08-20 23:12:00,1.71505,1.71525,1.71505,1.71525,11200000.0
2009-08-20 23:13:00,1.7152,1.7152,1.715,1.715,9700000.0
2009-08-20 23:14:00,1.715,1.71505,1.715,1.71505,2000000.0
2009-08-20 23:15:00,1.71485,1.71485,1.71445,1.71475,22200000.0
2009-08-20 23:16:00,1.71485,1.71485,1.7146,1.7148,10600000.0
2009-08-20 23:17:00,1.71485,1.71485,1.7146,1.7148,7300000.0
2009-08-20 23:18:00,1.7147,1.7147,1.71425,1.7144,24700000.0
2009-08-20 23:19:00,1.7144,1.71475,1.71425,1.71425,34300000.0
2009-08-20 23:20:00,1.71425,1.71435,1.71415,1.71435,14500000.0
2009-08-20 23:21:00,1.71435,1.71445,1.71435,1.71435,7500000.0
2009-08-20 23:22:00,1.71445,1.71445,1.71435,1.71435,10000000.0
2009-08-20 23:23:00,1.71445,1.71455,1.71415,1.71435,19600000.0
2009-08-20 23:24:00,1.7143,1.71435,1.7143,1.71435,4800000.0
2009-08-20 23:25:00,1.7143,1.7143,1.7142,1.7143,7400000.0
2009-08-20 23:26:00,1.7143,1.7143,1.7142,1.71425,9600000.0
2009-08-20 23:27:00,1.7142,1.7148,1.7142,1.7148,25500000.0
2009-08-20 23:28:00,1.7143,1.71455,1.7143,1.71445,11300000.0
2009-08-20 23:29:00,1.71425,1.7145,1.7142,1.7142,41200000.0
2009-08-20 23:30:00,1.7142,1.71425,1.7138,1.7141,23200000.0
2009-08-20 23:31:00,1.7141,1.7144,1.7137,1.7144,30800000.0
2009-08-20 23:32:00,1.7143,1.7144,1.7143,1.7144,8200000.0
2009-08-20 23:33:00,1.7143,1.7144,1.7143,1.7143,5900000.0
2009-08-20 23:34:00,1.7143,1.7144,1.71365,1.7138,13200000.0
2009-08-20 23:35:00,1.7138,1.7138,1.7138,1.7138,9900000.0
2009-08-20 23:36:00,1.7138,1.7138,1.71375,1.7138,10900000.0
2009-08-20 23:37:00,1.7138,1.7138,1.7138,1.7138,9900000.0
2009-08-20 23:38:00,1.7138,1.7138,1.7138,1.7138,14500000.0
2009-08-20 23:39:00,1.7138,1.7138,1.71375,1.7138,8600000.0
2009-08-20 23:40:00,1.7138,1.7138,1.7138,1.7138,9900000.0
2009-08-20 23:41:00,1.7138,1.7139,1.71375,1.7139,13500000.0
2009-08-20 23:42:00,1.71385,1.7143,1.71385,1.71425,24300000.0
2009-08-20 23:43:00,1.71425,1.71425,1.71405,1.71405,12000000.0
2009-08-20 23:44:00,1.7139,1.7139,1.71315,1.7132,37500000.0
2009-08-20 23:45:00,1.7133,1.7135,1.7132,1.71345,22600000.0
2009-08-20 23:46:00,1.7134,1.7134,1.713,1.713,6000000.0
2009-08-20 23:47:00,1.7129,1.7129,1.7129,1.7129,1600000.0
2009-08-20 23:48:00,1.7131,1.7139,1.7131,1.7139,19800000.0
2009-08-20 23:49:00,1.7139,1.7139,1.7135,1.7135,4600000.0
2009-08-20 23:50:00,1.71355,1.714,1.71355,1.714,9400000.0
2009-08-20 23:51:00,1.71395,1.71395,1.71373,1.71373,6400000.0
2009-08-20 23:52:00,1.71355,1.71355,1.7135,1.71355,6400000.0
2009-08-20 23:53:00,1.7136,1.7136,1.71355,1.71355,4000000.0
2009-08-20 23:54:00,1.71355,1.71355,1.71345,1.71345,3000000.0
2009-08-20 23:55:00,1.71355,1.71355,1.7133,1.7134,18200000.0
2009-08-20 23:56:00,1.7134,1.7134,1.7132,1.7132,11300000.0
2009-08-20 23:57:00,1.7132,1.71325,1.7132,1.71325,10100000.0
2009-08-20 23:58:00,1.71325,1.71325,1.7131,1.7131,18200000.0
2009-08-20 23:59:00,1.7131,1.7133,1.7131,1.71325,64400000.0
2009-08-21 00:00:00,1.71335,1.71335,1.71315,1.7133,45400000.0
2009-08-21 00:01:00,1.71335,1.7135,1.71335,1.71335,18100000.0
2009-08-21 00:02:00,1.71335,1.71405,1.71325,1.7134,47400000.0
2009-08-21 00:03:00,1.71325,1.71325,1.71325,1.71325,3600000.0
2009-08-21 00:04:00,1.71325,1.71325,1.71325,1.71325,5200000.0
2009-08-21 00:05:00,1.7134,1.7134,1.71325,1.7134,13600000.0
2009-08-21 00:06:00,1.71335,1.7134,1.71335,1.7134,2000000.0
2009-08-21 00:07:00,1.7135,1.714,1.71325,1.71385,49400000.0
2009-08-21 00:08:00,1.7138,1.7138,1.7138,1.7138,2000000.0
2009-08-21 00:09:00,1.7138,1.7141,1.7137,1.7137,9300000.0
2009-08-21 00:10:00,1.7138,1.7138,1.7138,1.7138,2000000.0
2009-08-21 00:11:00,1.71375,1.71385,1.71375,1.7138,12100000.0
2009-08-21 00:12:00,1.7138,1.7139,1.7136,1.7138,35700000.0
2009-08-21 00:13:00,1.7138,1.7138,1.71375,1.7138,11700000.0
2009-08-21 00:14:00,1.7138,1.714,1.7138,1.7139,24200000.0
2009-08-21 00:15:00,1.71385,1.71395,1.71375,1.71395,12400000.0
2009-08-21 00:16:00,1.71385,1.71385,1.7134,1.71345,27400000.0
2009-08-21 00:17:00,1.71355,1.7136,1.7131,1.7133,29000000.0
2009-08-21 00:18:00,1.7132,1.7132,1.71305,1.71315,13200000.0
2009-08-21 00:19:00,1.7131,1.71315,1.7128,1.71295,28200000.0
2009-08-21 00:20:00,1.71295,1.71295,1.7129,1.7129,9300000.0
2009-08-21 00:21:00,1.71295,1.71295,1.7129,1.71295,4100000.0
2009-08-21 00:22:00,1.7129,1.7134,1.7129,1.71325,27100000.0
2009-08-21 00:23:00,1.7132,1.71325,1.7132,1.71325,11900000.0
2009-08-21 00:24:00,1.7132,1.7133,1.7132,1.7133,16200000.0
2009-08-21 00:25:00,1.71325,1.7133,1.7132,1.71325,37800000.0
2009-08-21 00:26:00,1.7132,1.7132,1.7132,1.7132,3600000.0
2009-08-21 00:27:00,1.7133,1.71335,1.71325,1.71325,12100000.0
2009-08-21 00:28:00,1.7132,1.71325,1.7132,1.71325,13800000.0
2009-08-21 00:29:00,1.7132,1.71325,1.7132,1.7132,7900000.0
2009-08-21 00:30:00,1.7133,1.7135,1.71315,1.7133,22700000.0
2009-08-21 00:31:00,1.7133,1.7133,1.71275,1.713,26200000.0
2009-08-21 00:32:00,1.713,1.7131,1.713,1.713,28100000.0
2009-08-21 00:33:00,1.713,1.7134,1.713,1.7133,56900000.0
2009-08-21 00:34:00,1.7133,1.7138,1.7131,1.71325,61400000.0
2009-08-21 00:35:00,1.71325,1.71335,1.713,1.71315,92800000.0
2009-08-21 00:36:00,1.71295,1.7132,1.71275,1.7129,47700000.0
2009-08-21 00:37:00,1.71295,1.7132,1.71295,1.713,22600000.0
2009-08-21 00:38:00,1.713,1.71365,1.7127,1.71365,72100000.0
2009-08-21 00:39:00,1.7138,1.7138,1.7128,1.7138,101000000.0
2009-08-21 00:40:00,1.7138,1.7138,1.7135,1.7137,76000000.0
2009-08-21 00:41:00,1.7136,1.7139,1.7135,1.7139,62800000.0
2009-08-21 00:42:00,1.7139,1.7139,1.71375,1.7139,36100000.0
2009-08-21 00:43:00,1.7139,1.7139,1.7129,1.71335,44900000.0
2009-08-21 00:44:00,1.71355,1.7137,1.71345,1.7135,47400000.0
2009-08-21 00:45:00,1.7133,1.71335,1.7124,1.71335,104200000.0
2009-08-21 00:46:00,1.7133,1.71345,1.7133,1.7133,27600000.0
2009-08-21 00:47:00,1.7134,1.7136,1.7133,1.7136,25800000.0
2009-08-21 00:48:00,1.7136,1.7136,1.7131,1.7133,47100000.0
2009-08-21 00:49:00,1.7133,1.71345,1.71325,1.7134,18800000.0
2009-08-21 00:50:00,1.71335,1.71335,1.71315,1.71315,19700000.0
2009-08-21 00:51:00,1.7131,1.7132,1.7131,1.7131,9400000.0
2009-08-21 00:52:00,1.71325,1.7133,1.71325,1.7133,7500000.0
2009-08-21 00:53:00,1.71325,1.71325,1.71325,1.71325,1400000.0
2009-08-21 00:54:00,1.7132,1.7133,1.71305,1.7133,52700000.0
2009-08-21 00:55:00,1.7133,1.7138,1.7131,1.7138,38500000.0
2009-08-21 00:56:00,1.7138,1.71405,1.7128,1.7128,63000000.0
2009-08-21 00:57:00,1.7128,1.7134,1.71275,1.7134,47100000.0
2009-08-21 00:58:00,1.7134,1.7134,1.71275,1.7133,59000000.0
2009-08-21 00:59:00,1.71325,1.7135,1.71315,1.7135,39500000.0
2009-08-21 01:00:00,1.7133,1.7136,1.7133,1.7135,36000000.0
2009-08-21 01:01:00,1.71355,1.71445,1.71355,1.71415,17500000.0
2009-08-21 01:02:00,1.714,1.71415,1.7139,1.71415,44300000.0
2009-08-21 01:03:00,1.71425,1.7143,1.71425,1.7143,21700000.0
2009-08-21 01:04:00,1.7144,1.71485,1.7142,1.71465,57200000.0
2009-08-21 01:05:00,1.7147,1.7147,1.71445,1.71445,13300000.0
2009-08-21 01:06:00,1.71445,1.71465,1.7144,1.7145,13400000.0
2009-08-21 01:07:00,1.7145,1.7145,1.7136,1.714,65600000.0
2009-08-21 01:08:00,1.714,1.714,1.7137,1.7137,44700000.0
2009-08-21 01:09:00,1.7136,1.7136,1.7136,1.7136,21700000.0
2009-08-21 01:10:00,1.7136,1.7137,1.7136,1.7137,42600000.0
2009-08-21 01:11:00,1.7137,1.71405,1.7136,1.714,54400000.0
2009-08-21 01:12:00,1.714,1.7143,1.7139,1.714,42000000.0
2009-08-21 01:13:00,1.71405,1.7144,1.71405,1.71435,18800000.0
2009-08-21 01:14:00,1.7142,1.7143,1.7142,1.7142,27200000.0
2009-08-21 01:15:00,1.7142,1.7144,1.7141,1.7143,82800000.0
2009-08-21 01:16:00,1.7144,1.7146,1.7144,1.71445,60600000.0
2009-08-21 01:17:00,1.7146,1.7147,1.71425,1.7145,138200000.0
2009-08-21 01:18:00,1.71455,1.71475,1.7145,1.71455,80900000.0
2009-08-21 01:19:00,1.71465,1.7147,1.71455,1.7147,25300000.0
2009-08-21 01:20:00,1.7145,1.7145,1.7145,1.7145,1000000.0
2009-08-21 01:21:00,1.7144,1.71445,1.71435,1.71435,31600000.0
2009-08-21 01:22:00,1.7143,1.7143,1.71425,1.71425,5000000.0
2009-08-21 01:23:00,1.7142,1.7142,1.7139,1.71395,24000000.0
2009-08-21 01:24:00,1.714,1.7143,1.714,1.71425,21100000.0
2009-08-21 01:25:00,1.71425,1.71435,1.7142,1.71425,20600000.0
2009-08-21 01:26:00,1.71425,1.7143,1.71405,1.7142,29100000.0
2009-08-21 01:27:00,1.7142,1.71435,1.7142,1.71425,15200000.0
2009-08-21 01:28:00,1.7141,1.71435,1.71405,1.71415,14200000.0
2009-08-21 01:29:00,1.71405,1.71405,1.7136,1.7136,12100000.0
2009-08-21 01:30:00,1.7136,1.7136,1.7132,1.71345,30400000.0
2009-08-21 01:31:00,1.71355,1.71365,1.71335,1.71345,25100000.0
2009-08-21 01:32:00,1.7135,1.7138,1.7135,1.71365,13800000.0
2009-08-21 01:33:00,1.7137,1.7137,1.71365,1.71365,4000000.0
2009-08-21 01:34:00,1.7136,1.7136,1.7136,1.7136,1000000.0
2009-08-21 01:35:00,1.7135,1.7137,1.7134,1.7134,21400000.0
2009-08-21 01:36:00,1.71345,1.7135,1.7132,1.7132,26900000.0
2009-08-21 01:37:00,1.7132,1.7135,1.713,1.71345,44900000.0
2009-08-21 01:38:00,1.71355,1.71355,1.7134,1.7134,3000000.0
2009-08-21 01:39:00,1.71325,1.7135,1.71255,1.71335,79500000.0
2009-08-21 01:40:00,1.71325,1.71325,1.71325,1.71325,3600000.0
2009-08-21 01:41:00,1.71315,1.71355,1.71305,1.7133,41600000.0
2009-08-21 01:42:00,1.71325,1.7133,1.713,1.71325,27400000.0
2009-08-21 01:43:00,1.71315,1.71315,1.7129,1.713,34000000.0
2009-08-21 01:44:00,1.71305,1.7132,1.71305,1.7132,5100000.0
2009-08-21 01:45:00,1.7133,1.71375,1.7132,1.7135,44200000.0
2009-08-21 01:46:00,1.7135,1.71355,1.71335,1.71355,24600000.0
2009-08-21 01:47:00,1.7136,1.7137,1.71335,1.71345,20600000.0
2009-08-21 01:48:00,1.71345,1.71435,1.71335,1.7143,49300000.0
2009-08-21 01:49:00,1.7142,1.71435,1.71405,1.7143,11800000.0
2009-08-21 01:50:00,1.7143,1.7143,1.7141,1.7141,6300000.0
2009-08-21 01:51:00,1.7141,1.7141,1.7137,1.7137,59000000.0
2009-08-21 01:52:00,1.71375,1.71405,1.71375,1.7138,48000000.0
2009-08-21 01:53:00,1.7138,1.71405,1.7134,1.7136,50000000.0
2009-08-21 01:54:00,1.71365,1.7138,1.71355,1.71365,14200000.0
2009-08-21 01:55:00,1.71375,1.7138,1.7137,1.7138,16300000.0
2009-08-21 01:56:00,1.71375,1.7138,1.7137,1.71375,12500000.0
2009-08-21 01:57:00,1.7138,1.7138,1.71355,1.7138,32400000.0
2009-08-21 01:58:00,1.7138,1.7142,1.71365,1.7137,70500000.0
2009-08-21 01:59:00,1.7137,1.7137,1.7133,1.71335,44000000.0
2009-08-21 02:00:00,1.7135,1.7138,1.7135,1.7138,84900000.0
2009-08-21 02:01:00,1.7138,1.7138,1.7136,1.7138,112400000.0
2009-08-21 02:02:00,1.7137,1.7137,1.7136,1.7136,20600000.0
2009-08-21 02:03:00,1.71365,1.7139,1.71355,1.71375,109200000.0
2009-08-21 02:04:00,1.7138,1.71415,1.7138,1.71405,46100000.0
2009-08-21 02:05:00,1.7141,1.7146,1.71365,1.7138,67600000.0
2009-08-21 02:06:00,1.7139,1.7139,1.7135,1.7136,39800000.0
2009-08-21 02:07:00,1.7136,1.7145,1.7134,1.7141,90600000.0
2009-08-21 02:08:00,1.7142,1.7144,1.7142,1.71425,15700000.0
2009-08-21 02:09:00,1.7143,1.71475,1.7143,1.71475,45600000.0
2009-08-21 02:10:00,1.7149,1.71595,1.7149,1.71595,91700000.0
2009-08-21 02:11:00,1.71605,1.7162,1.7155,1.71575,123600000.0
2009-08-21 02:12:00,1.7158,1.7161,1.7156,1.71605,69600000.0
2009-08-21 02:13:00,1.71605,1.7163,1.7157,1.7157,68900000.0
2009-08-21 02:14:00,1.71565,1.7159,1.71565,1.7157,47100000.0
2009-08-21 02:15:00,1.7157,1.71585,1.71555,1.71575,42900000.0
2009-08-21 02:16:00,1.71575,1.7159,1.7155,1.71565,38500000.0
2009-08-21 02:17:00,1.7157,1.71575,1.71555,1.71555,23400000.0
2009-08-21 02:18:00,1.71555,1.71575,1.71535,1.71535,72500000.0
2009-08-21 02:19:00,1.71535,1.7156,1.7153,1.7155,66900000.0
2009-08-21 02:20:00,1.71545,1.71545,1.71525,1.71525,24400000.0
2009-08-21 02:21:00,1.71545,1.71555,1.7153,1.71535,40900000.0
2009-08-21 02:22:00,1.71535,1.7155,1.71535,1.7155,42900000.0
2009-08-21 02:23:00,1.71565,1.7159,1.71555,1.7157,27400000.0
2009-08-21 02:24:00,1.71565,1.7157,1.7156,1.7157,12000000.0
2009-08-21 02:25:00,1.7158,1.71645,1.71575,1.71635,71200000.0
2009-08-21 02:26:00,1.7164,1.7165,1.7159,1.7161,70300000.0
2009-08-21 02:27:00,1.71615,1.71625,1.7159,1.71595,40100000.0
2009-08-21 02:28:00,1.7159,1.71625,1.7158,1.7161,57600000.0
2009-08-21 02:29:00,1.71595,1.71675,1.71585,1.71675,90500000.0
2009-08-21 02:30:00,1.7162,1.7172,1.7161,1.7168,80000000.0
2009-08-21 02:31:00,1.71665,1.717,1.7166,1.7166,49000000.0
2009-08-21 02:32:00,1.71665,1.71675,1.71635,1.7167,74000000.0
2009-08-21 02:33:00,1.7167,1.71695,1.71615,1.71635,65200000.0
2009-08-21 02:34:00,1.71625,1.71655,1.71595,1.716,83000000.0
2009-08-21 02:35:00,1.71595,1.71625,1.7159,1.71605,41700000.0
2009-08-21 02:36:00,1.71605,1.71635,1.716,1.7163,27100000.0
2009-08-21 02:37:00,1.71635,1.71735,1.7163,1.71735,66600000.0
2009-08-21 02:38:00,1.7173,1.7183,1.7172,1.7181,114200000.0
2009-08-21 02:39:00,1.7181,1.7182,1.71715,1.71745,99600000.0
2009-08-21 02:40:00,1.7175,1.7181,1.71745,1.71785,90400000.0
2009-08-21 02:41:00,1.71785,1.718,1.7174,1.71745,31700000.0
2009-08-21 02:42:00,1.71745,1.7182,1.71745,1.71795,72300000.0
2009-08-21 02:43:00,1.7179,1.7181,1.71735,1.7177,65700000.0
2009-08-21 02:44:00,1.7176,1.71775,1.7175,1.71765,36900000.0
2009-08-21 02:45:00,1.7177,1.71795,1.71755,1.7178,140100000.0
2009-08-21 02:46:00,1.71785,1.71785,1.71725,1.7174,53300000.0
2009-08-21 02:47:00,1.7174,1.71755,1.71705,1.7173,90300000.0
2009-08-21 02:48:00,1.71725,1.7174,1.7167,1.71685,64400000.0
2009-08-21 02:49:00,1.71695,1.71745,1.71695,1.71735,81400000.0
2009-08-21 02:50:00,1.7174,1.71755,1.71725,1.7173,13300000.0
2009-08-21 02:51:00,1.71725,1.718,1.7171,1.718,78300000.0
2009-08-21 02:52:00,1.71805,1.7184,1.71775,1.7184,57800000.0
2009-08-21 02:53:00,1.71835,1.7184,1.71795,1.7184,55700000.0
2009-08-21 02:54:00,1.71845,1.71935,1.7184,1.71925,162700000.0
2009-08-21 02:55:00,1.71935,1.71945,1.7185,1.71855,167200000.0
2009-08-21 02:56:00,1.71855,1.71865,1.71815,1.7182,134800000.0
2009-08-21 02:57:00,1.7182,1.71865,1.71805,1.71815,107000000.0
2009-08-21 02:58:00,1.71835,1.71875,1.71825,1.71845,86600000.0
2009-08-21 02:59:00,1.7183,1.71865,1.7182,1.7184,44400000.0
2009-08-21 03:00:00,1.7184,1.71925,1.7184,1.7191,86200000.0
2009-08-21 03:01:00,1.71915,1.7193,1.71895,1.71915,49900000.0
2009-08-21 03:02:00,1.71925,1.7193,1.7187,1.71905,46200000.0
2009-08-21 03:03:00,1.71905,1.71925,1.7189,1.7192,40900000.0
2009-08-21 03:04:00,1.71915,1.7193,1.719,1.71915,39300000.0
2009-08-21 03:05:00,1.7191,1.71955,1.719,1.71935,67000000.0
2009-08-21 03:06:00,1.7194,1.71945,1.71925,1.71935,42100000.0
2009-08-21 03:07:00,1.7192,1.7192,1.719,1.71915,31900000.0
2009-08-21 03:08:00,1.71905,1.71965,1.71905,1.71965,40000000.0
2009-08-21 03:09:00,1.7195,1.7199,1.71935,1.7195,37600000.0
2009-08-21 03:10:00,1.71955,1.7201,1.7195,1.7196,62100000.0
2009-08-21 03:11:00,1.71955,1.71995,1.71955,1.71985,37400000.0
2009-08-21 03:12:00,1.71995,1.72005,1.7197,1.71985,38400000.0
2009-08-21 03:13:00,1.7199,1.72005,1.71965,1.71975,41200000.0
2009-08-21 03:14:00,1.71955,1.71985,1.7195,1.7198,42100000.0
2009-08-21 03:15:00,1.7197,1.7198,1.7196,1.7198,18400000.0
2009-08-21 03:16:00,1.7198,1.71995,1.7198,1.7198,15000000.0
2009-08-21 03:17:00,1.71985,1.7202,1.71975,1.7202,30600000.0
2009-08-21 03:18:00,1.7201,1.7201,1.71965,1.71995,26500000.0
2009-08-21 03:19:00,1.72005,1.72045,1.7199,1.7202,47800000.0
2009-08-21 03:20:00,1.7201,1.7203,1.72005,1.72015,26900000.0
2009-08-21 03:21:00,1.72025,1.72025,1.72,1.72,26500000.0
2009-08-21 03:22:00,1.71995,1.72125,1.71995,1.721,112700000.0
2009-08-21 03:23:00,1.7211,1.7211,1.72065,1.72065,88400000.0
2009-08-21 03:24:00,1.7206,1.72105,1.72025,1.72025,79500000.0
2009-08-21 03:25:00,1.7203,1.7206,1.71965,1.71985,88800000.0
2009-08-21 03:26:00,1.71985,1.72035,1.71975,1.7199,49500000.0
2009-08-21 03:27:00,1.71995,1.72,1.7196,1.71975,40400000.0
2009-08-21 03:28:00,1.71975,1.7198,1.7193,1.71965,37000000.0
2009-08-21 03:29:00,1.71955,1.7202,1.7193,1.71965,65900000.0
2009-08-21 03:30:00,1.7198,1.72035,1.7197,1.72025,74500000.0
2009-08-21 03:31:00,1.72035,1.7207,1.7203,1.7205,65000000.0
2009-08-21 03:32:00,1.72055,1.72075,1.7201,1.7204,64800000.0
2009-08-21 03:33:00,1.7204,1.72055,1.72005,1.7205,80100000.0
2009-08-21 03:34:00,1.7206,1.721,1.7204,1.72055,57200000.0
2009-08-21 03:35:00,1.7206,1.72065,1.7201,1.72025,99300000.0
2009-08-21 03:36:00,1.72025,1.72055,1.7201,1.7203,66200000.0
2009-08-21 03:37:00,1.72015,1.7205,1.7201,1.7205,24500000.0
2009-08-21 03:38:00,1.7204,1.7205,1.72025,1.72035,18000000.0
2009-08-21 03:39:00,1.72035,1.7205,1.72025,1.7205,32000000.0
2009-08-21 03:40:00,1.7204,1.72075,1.71985,1.7199,58600000.0
2009-08-21 03:41:00,1.71995,1.7201,1.71935,1.71945,54700000.0
2009-08-21 03:42:00,1.7195,1.71985,1.71925,1.7196,53500000.0
2009-08-21 03:43:00,1.7197,1.71975,1.71935,1.7194,46300000.0
2009-08-21 03:44:00,1.71935,1.7197,1.71935,1.71955,42900000.0
2009-08-21 03:45:00,1.71955,1.71985,1.7195,1.7195,28300000.0
2009-08-21 03:46:00,1.7195,1.7197,1.7195,1.7197,26500000.0
2009-08-21 03:47:00,1.7197,1.71985,1.7195,1.71975,28600000.0
2009-08-21 03:48:00,1.71995,1.71995,1.71935,1.71935,56000000.0
2009-08-21 03:49:00,1.71935,1.72,1.7191,1.72,77400000.0
2009-08-21 03:50:00,1.72005,1.7203,1.72,1.7203,55600000.0
2009-08-21 03:51:00,1.72025,1.7204,1.72015,1.72035,48500000.0
2009-08-21 03:52:00,1.72035,1.7204,1.72015,1.72035,36800000.0
2009-08-21 03:53:00,1.72045,1.72115,1.72035,1.72105,55400000.0
2009-08-21 03:54:00,1.72115,1.72115,1.7204,1.7204,56700000.0
2009-08-21 03:55:00,1.7204,1.7207,1.72015,1.72015,33600000.0
2009-08-21 03:56:00,1.72,1.72055,1.72,1.7201,40400000.0
2009-08-21 03:57:00,1.7202,1.72055,1.7201,1.72055,47200000.0
2009-08-21 03:58:00,1.72055,1.72125,1.72055,1.7208,69000000.0
2009-08-21 03:59:00,1.7208,1.7229,1.7207,1.72265,124500000.0
2009-08-21 04:00:00,1.7226,1.72395,1.7226,1.7239,103800000.0
2009-08-21 04:01:00,1.7239,1.724,1.723,1.72315,92900000.0
2009-08-21 04:02:00,1.72325,1.72325,1.7225,1.7225,49700000.0
2009-08-21 04:03:00,1.7225,1.7225,1.72165,1.7221,171400000.0
2009-08-21 04:04:00,1.7221,1.72265,1.722,1.72265,111600000.0
2009-08-21 04:05:00,1.7226,1.72265,1.7221,1.7222,67300000.0
2009-08-21 04:06:00,1.7221,1.72235,1.7216,1.7216,86400000.0
2009-08-21 04:07:00,1.72155,1.7218,1.72125,1.72175,76900000.0
2009-08-21 04:08:00,1.7216,1.722,1.7216,1.72175,65000000.0
2009-08-21 04:09:00,1.7217,1.7221,1.7217,1.72195,54200000.0
2009-08-21 04:10:00,1.722,1.72235,1.7218,1.7219,71000000.0
2009-08-21 04:11:00,1.722,1.72215,1.72185,1.72185,59500000.0
2009-08-21 04:12:00,1.72185,1.72185,1.72095,1.72125,75000000.0
2009-08-21 04:13:00,1.72125,1.72135,1.72035,1.72045,81900000.0
2009-08-21 04:14:00,1.7203,1.72095,1.7203,1.7203,53200000.0
2009-08-21 04:15:00,1.72035,1.7209,1.72,1.72,69700000.0
2009-08-21 04:16:00,1.72,1.72035,1.7199,1.72025,73400000.0
2009-08-21 04:17:00,1.72025,1.72075,1.72005,1.72075,76700000.0
2009-08-21 04:18:00,1.7207,1.72075,1.7203,1.7205,92600000.0
2009-08-21 04:19:00,1.7206,1.7211,1.7206,1.72095,32800000.0
2009-08-21 04:20:00,1.72105,1.7212,1.72105,1.7212,8300000.0
2009-08-21 04:21:00,1.72125,1.72145,1.72075,1.72075,76300000.0
2009-08-21 04:22:00,1.7206,1.7208,1.7206,1.72075,25400000.0
2009-08-21 04:23:00,1.72075,1.72085,1.7205,1.72065,70600000.0
2009-08-21 04:24:00,1.72065,1.72065,1.72005,1.7202,48300000.0
2009-08-21 04:25:00,1.7202,1.72025,1.71985,1.7201,91100000.0
2009-08-21 04:26:00,1.7201,1.72105,1.7199,1.7209,104100000.0
2009-08-21 04:27:00,1.7208,1.72085,1.72055,1.72055,66500000.0
2009-08-21 04:28:00,1.72055,1.72095,1.72055,1.72095,26700000.0
2009-08-21 04:29:00,1.72095,1.72125,1.7207,1.7212,46100000.0
2009-08-21 04:30:00,1.7211,1.7213,1.7208,1.7209,70600000.0
2009-08-21 04:31:00,1.7209,1.7213,1.7209,1.7212,52200000.0
2009-08-21 04:32:00,1.7212,1.7214,1.7208,1.7208,56400000.0
2009-08-21 04:33:00,1.721,1.72125,1.7207,1.7209,51800000.0
2009-08-21 04:34:00,1.721,1.721,1.72055,1.7206,53400000.0
2009-08-21 04:35:00,1.7206,1.721,1.72055,1.721,11000000.0
2009-08-21 04:36:00,1.72115,1.7212,1.7209,1.7211,25600000.0
2009-08-21 04:37:00,1.72115,1.72115,1.7211,1.72115,8500000.0
2009-08-21 04:38:00,1.72115,1.72115,1.721,1.721,12200000.0
2009-08-21 04:39:00,1.72105,1.72115,1.721,1.7211,15400000.0
2009-08-21 04:40:00,1.72115,1.7212,1.72095,1.721,30300000.0
2009-08-21 04:41:00,1.721,1.72115,1.7209,1.7211,22900000.0
2009-08-21 04:42:00,1.7211,1.72135,1.72095,1.7213,20900000.0
2009-08-21 04:43:00,1.72115,1.7213,1.7207,1.7208,19000000.0
2009-08-21 04:44:00,1.72085,1.7209,1.7208,1.7209,20000000.0
2009-08-21 04:45:00,1.7208,1.7208,1.7206,1.72065,31300000.0
2009-08-21 04:46:00,1.72075,1.72075,1.72045,1.7207,31000000.0
2009-08-21 04:47:00,1.7208,1.7208,1.72,1.72015,54300000.0
2009-08-21 04:48:00,1.72015,1.72015,1.71975,1.71995,39700000.0
2009-08-21 04:49:00,1.71995,1.72015,1.71985,1.72005,19200000.0
2009-08-21 04:50:00,1.71995,1.7201,1.7198,1.71985,18700000.0
2009-08-21 04:51:00,1.7199,1.72005,1.71975,1.71975,42000000.0
2009-08-21 04:52:00,1.7198,1.7198,1.7196,1.71965,78600000.0
2009-08-21 04:53:00,1.71955,1.72005,1.71945,1.72,62200000.0
2009-08-21 04:54:00,1.7201,1.7201,1.71995,1.72005,37100000.0
2009-08-21 04:55:00,1.7201,1.72035,1.71985,1.7202,85800000.0
2009-08-21 04:56:00,1.72025,1.72025,1.72005,1.72005,25800000.0
2009-08-21 04:57:00,1.72005,1.72015,1.72005,1.72005,20300000.0
2009-08-21 04:58:00,1.72005,1.7201,1.7195,1.7201,22900000.0
2009-08-21 04:59:00,1.72005,1.72015,1.72,1.7201,26200000.0
2009-08-21 05:00:00,1.72015,1.72045,1.72015,1.7204,18400000.0
2009-08-21 05:01:00,1.72045,1.72045,1.72005,1.72015,44300000.0
2009-08-21 05:02:00,1.7201,1.72025,1.7199,1.72025,90000000.0
2009-08-21 05:03:00,1.7203,1.72105,1.7203,1.721,111100000.0
2009-08-21 05:04:00,1.72105,1.72105,1.7209,1.72095,51100000.0
2009-08-21 05:05:00,1.72095,1.72175,1.72075,1.72165,80800000.0
2009-08-21 05:06:00,1.72165,1.72165,1.72105,1.72125,44800000.0
2009-08-21 05:07:00,1.7211,1.72125,1.7209,1.72095,48500000.0
2009-08-21 05:08:00,1.72095,1.72105,1.72055,1.72055,67600000.0
2009-08-21 05:09:00,1.72065,1.7207,1.7205,1.7206,70200000.0
2009-08-21 05:10:00,1.7206,1.7206,1.72025,1.72025,54000000.0
2009-08-21 05:11:00,1.72035,1.72065,1.72025,1.72065,47500000.0
2009-08-21 05:12:00,1.7208,1.7212,1.7208,1.72095,46900000.0
2009-08-21 05:13:00,1.721,1.72105,1.72085,1.72085,35300000.0
2009-08-21 05:14:00,1.72085,1.7209,1.7208,1.72085,26900000.0
2009-08-21 05:15:00,1.7209,1.7209,1.72065,1.7207,53900000.0
2009-08-21 05:16:00,1.72075,1.72115,1.72055,1.72115,105300000.0
2009-08-21 05:17:00,1.72115,1.72155,1.7206,1.7212,66800000.0
2009-08-21 05:18:00,1.72125,1.72135,1.7211,1.72115,43600000.0
2009-08-21 05:19:00,1.72115,1.72115,1.72095,1.72095,26300000.0
2009-08-21 05:20:00,1.72095,1.72105,1.7209,1.72095,87800000.0
2009-08-21 05:21:00,1.721,1.72135,1.72095,1.72115,55400000.0
2009-08-21 05:22:00,1.72125,1.72135,1.7211,1.72135,34600000.0
2009-08-21 05:23:00,1.7213,1.7222,1.72095,1.72205,62000000.0
2009-08-21 05:24:00,1.72205,1.72295,1.722,1.7228,55600000.0
2009-08-21 05:25:00,1.72275,1.7229,1.72205,1.72265,76100000.0
2009-08-21 05:26:00,1.72255,1.72345,1.72245,1.72325,84000000.0
2009-08-21 05:27:00,1.72335,1.7238,1.7233,1.7236,47500000.0
2009-08-21 05:28:00,1.7235,1.7237,1.7231,1.72335,57700000.0
2009-08-21 05:29:00,1.72345,1.7244,1.72295,1.7244,92300000.0
2009-08-21 05:30:00,1.7244,1.7262,1.7241,1.72575,118100000.0
2009-08-21 05:31:00,1.72615,1.72685,1.72605,1.7267,102400000.0
2009-08-21 05:32:00,1.7267,1.7275,1.72645,1.72705,95400000.0
2009-08-21 05:33:00,1.7269,1.7276,1.7266,1.727,107500000.0
2009-08-21 05:34:00,1.727,1.72715,1.7256,1.7256,89200000.0
2009-08-21 05:35:00,1.72565,1.72635,1.7253,1.7256,85800000.0
2009-08-21 05:36:00,1.7255,1.7263,1.7255,1.72615,95500000.0
2009-08-21 05:37:00,1.7261,1.72635,1.72535,1.7255,87700000.0
2009-08-21 05:38:00,1.72555,1.72555,1.72535,1.72545,72500000.0
2009-08-21 05:39:00,1.7254,1.7268,1.7254,1.72665,88100000.0
2009-08-21 05:40:00,1.72665,1.72705,1.72655,1.72675,60700000.0
2009-08-21 05:41:00,1.72675,1.7272,1.7267,1.7272,53600000.0
2009-08-21 05:42:00,1.7271,1.72735,1.7266,1.7271,52800000.0
2009-08-21 05:43:00,1.727,1.727,1.7265,1.72695,75100000.0
2009-08-21 05:44:00,1.72685,1.7274,1.72685,1.7273,69200000.0
2009-08-21 05:45:00,1.72735,1.72905,1.72695,1.7279,144300000.0
2009-08-21 05:46:00,1.7279,1.72825,1.7267,1.727,108500000.0
2009-08-21 05:47:00,1.7271,1.72805,1.727,1.7273,90400000.0
2009-08-21 05:48:00,1.72705,1.72785,1.72675,1.72745,99000000.0
2009-08-21 05:49:00,1.727,1.72755,1.72685,1.72735,78800000.0
2009-08-21 05:50:00,1.72735,1.72815,1.72705,1.7279,127200000.0
2009-08-21 05:51:00,1.72775,1.7279,1.7271,1.7271,48500000.0
2009-08-21 05:52:00,1.72675,1.72755,1.72655,1.72745,56600000.0
2009-08-21 05:53:00,1.72745,1.72785,1.7272,1.7275,62100000.0
2009-08-21 05:54:00,1.7275,1.7276,1.727,1.72735,84400000.0
2009-08-21 05:55:00,1.7274,1.72745,1.7271,1.72715,72600000.0
2009-08-21 05:56:00,1.7272,1.7273,1.7258,1.7261,65300000.0
2009-08-21 05:57:00,1.72605,1.72615,1.72555,1.7259,90100000.0
2009-08-21 05:58:00,1.72585,1.7268,1.72585,1.7268,54500000.0
2009-08-21 05:59:00,1.7268,1.7268,1.72605,1.7265,80900000.0
2009-08-21 06:00:00,1.72665,1.7269,1.726,1.726,50600000.0
2009-08-21 06:01:00,1.726,1.7262,1.7252,1.7258,128900000.0
2009-08-21 06:02:00,1.7258,1.726,1.7249,1.7251,102600000.0
2009-08-21 06:03:00,1.7251,1.7256,1.72425,1.72445,61200000.0
2009-08-21 06:04:00,1.7245,1.7253,1.72445,1.7249,73200000.0
2009-08-21 06:05:00,1.72505,1.72505,1.72475,1.72495,38500000.0
2009-08-21 06:06:00,1.7249,1.72505,1.7248,1.72505,66500000.0
2009-08-21 06:07:00,1.7249,1.7252,1.7247,1.7249,59500000.0
2009-08-21 06:08:00,1.7248,1.7252,1.7245,1.7249,138300000.0
2009-08-21 06:09:00,1.72495,1.72535,1.72485,1.72515,136900000.0
2009-08-21 06:10:00,1.7251,1.72535,1.725,1.725,94400000.0
2009-08-21 06:11:00,1.72515,1.7256,1.7251,1.72545,48800000.0
2009-08-21 06:12:00,1.72555,1.72615,1.72535,1.72615,102200000.0
2009-08-21 06:13:00,1.72625,1.7273,1.72625,1.72705,113800000.0
2009-08-21 06:14:00,1.7271,1.7272,1.7263,1.72665,113400000.0
2009-08-21 06:15:00,1.72655,1.72655,1.72525,1.7264,118700000.0
2009-08-21 06:16:00,1.72625,1.72765,1.72625,1.72715,63900000.0
2009-08-21 06:17:00,1.72725,1.7273,1.7268,1.72715,88400000.0
2009-08-21 06:18:00,1.7273,1.72795,1.72715,1.7277,72000000.0
2009-08-21 06:19:00,1.72765,1.72815,1.7273,1.7276,65200000.0
2009-08-21 06:20:00,1.72765,1.72785,1.7273,1.7273,95700000.0
2009-08-21 06:21:00,1.7278,1.7278,1.7272,1.7272,44900000.0
2009-08-21 06:22:00,1.7273,1.7276,1.72705,1.72715,47000000.0
2009-08-21 06:23:00,1.7271,1.7272,1.72635,1.72635,44500000.0
2009-08-21 06:24:00,1.7264,1.72665,1.72635,1.72655,51800000.0
2009-08-21 06:25:00,1.7266,1.7266,1.726,1.7265,81100000.0
2009-08-21 06:26:00,1.72645,1.7266,1.7262,1.7265,43700000.0
2009-08-21 06:27:00,1.72595,1.72635,1.72595,1.7262,22100000.0
2009-08-21 06:28:00,1.7262,1.72655,1.72595,1.72625,61700000.0
2009-08-21 06:29:00,1.7263,1.7268,1.72625,1.7266,61500000.0
2009-08-21 06:30:00,1.72665,1.7271,1.72665,1.72675,60000000.0
2009-08-21 06:31:00,1.7269,1.72715,1.7268,1.7269,28800000.0
2009-08-21 06:32:00,1.727,1.72715,1.7265,1.72665,64700000.0
2009-08-21 06:33:00,1.7267,1.72695,1.72665,1.72695,52000000.0
2009-08-21 06:34:00,1.7268,1.727,1.72665,1.72675,58100000.0
2009-08-21 06:35:00,1.7267,1.72695,1.7265,1.72665,60300000.0
2009-08-21 06:36:00,1.7266,1.727,1.7264,1.72675,50700000.0
2009-08-21 06:37:00,1.72675,1.72675,1.7256,1.7258,76300000.0
2009-08-21 06:38:00,1.726,1.726,1.7255,1.72555,57400000.0
2009-08-21 06:39:00,1.72555,1.7256,1.72535,1.72555,44100000.0
2009-08-21 06:40:00,1.72545,1.72575,1.72535,1.7257,42700000.0
2009-08-21 06:41:00,1.7256,1.72565,1.7254,1.72555,45200000.0
2009-08-21 06:42:00,1.72555,1.72575,1.72515,1.7257,55600000.0
2009-08-21 06:43:00,1.7256,1.7269,1.7252,1.72665,70400000.0
2009-08-21 06:44:00,1.72655,1.72745,1.72655,1.7273,37400000.0
2009-08-21 06:45:00,1.72745,1.72745,1.7266,1.7267,49900000.0
2009-08-21 06:46:00,1.7267,1.72685,1.72645,1.72645,42900000.0
2009-08-21 06:47:00,1.72655,1.72675,1.72655,1.72675,28500000.0
2009-08-21 06:48:00,1.72675,1.7268,1.72635,1.7267,51700000.0
2009-08-21 06:49:00,1.7267,1.72685,1.7265,1.7268,25600000.0
2009-08-21 06:50:00,1.7268,1.72715,1.7267,1.72685,43400000.0
2009-08-21 06:51:00,1.72685,1.7271,1.7268,1.72695,26500000.0
2009-08-21 06:52:00,1.727,1.7272,1.727,1.72705,18500000.0
2009-08-21 06:53:00,1.72715,1.72805,1.72695,1.72805,89200000.0
2009-08-21 06:54:00,1.728,1.7287,1.7278,1.7279,124200000.0
2009-08-21 06:55:00,1.7279,1.72795,1.7276,1.72765,64500000.0
2009-08-21 06:56:00,1.7276,1.7277,1.727,1.72755,97700000.0
2009-08-21 06:57:00,1.72755,1.72775,1.7273,1.72745,72200000.0
2009-08-21 06:58:00,1.7275,1.7277,1.7275,1.7276,48200000.0
2009-08-21 06:59:00,1.72755,1.72825,1.72755,1.72785,57300000.0
2009-08-21 07:00:00,1.72795,1.72845,1.7276,1.7279,94700000.0
2009-08-21 07:01:00,1.72795,1.72925,1.72795,1.72905,117500000.0
2009-08-21 07:02:00,1.7292,1.7292,1.7284,1.7286,154400000.0
2009-08-21 07:03:00,1.72845,1.7291,1.7283,1.7288,75600000.0
2009-08-21 07:04:00,1.72885,1.729,1.7285,1.7286,54900000.0
2009-08-21 07:05:00,1.72855,1.72865,1.72775,1.7283,90900000.0
2009-08-21 07:06:00,1.72825,1.7284,1.72745,1.72775,149800000.0
2009-08-21 07:07:00,1.7277,1.7286,1.72755,1.7283,89500000.0
2009-08-21 07:08:00,1.72815,1.7291,1.72815,1.7288,110100000.0
2009-08-21 07:09:00,1.72855,1.72895,1.72825,1.7284,97100000.0
2009-08-21 07:10:00,1.7284,1.72875,1.728,1.72825,97500000.0
2009-08-21 07:11:00,1.72825,1.7283,1.7274,1.7275,82500000.0
2009-08-21 07:12:00,1.72755,1.72825,1.7271,1.72825,114700000.0
2009-08-21 07:13:00,1.72805,1.72805,1.72675,1.72695,109400000.0
2009-08-21 07:14:00,1.7269,1.7271,1.72615,1.72645,100800000.0
2009-08-21 07:15:00,1.72645,1.72655,1.72585,1.72585,59800000.0
2009-08-21 07:16:00,1.72595,1.72685,1.7258,1.72685,77800000.0
2009-08-21 07:17:00,1.72685,1.72685,1.72655,1.7266,61100000.0
2009-08-21 07:18:00,1.7267,1.72675,1.7264,1.72655,80700000.0
2009-08-21 07:19:00,1.72655,1.7266,1.7257,1.7259,119800000.0
2009-08-21 07:20:00,1.72585,1.72625,1.72585,1.72595,85700000.0
2009-08-21 07:21:00,1.72595,1.72665,1.7259,1.72625,107700000.0
2009-08-21 07:22:00,1.7262,1.7264,1.7258,1.7259,65900000.0
2009-08-21 07:23:00,1.72585,1.7264,1.7256,1.7263,57600000.0
2009-08-21 07:24:00,1.7264,1.72645,1.7261,1.7262,29400000.0
2009-08-21 07:25:00,1.7261,1.72655,1.7257,1.7259,116200000.0
2009-08-21 07:26:00,1.726,1.7269,1.726,1.7266,104500000.0
2009-08-21 07:27:00,1.72665,1.72715,1.7266,1.72715,94300000.0
2009-08-21 07:28:00,1.72715,1.72725,1.7264,1.7264,121300000.0
2009-08-21 07:29:00,1.7266,1.7271,1.7266,1.72675,89300000.0
2009-08-21 07:30:00,1.7268,1.727,1.72635,1.7265,98900000.0
2009-08-21 07:31:00,1.7265,1.72675,1.7261,1.72655,88200000.0
2009-08-21 07:32:00,1.7266,1.72735,1.7266,1.72705,83800000.0
2009-08-21 07:33:00,1.7271,1.72725,1.72675,1.72675,41900000.0
2009-08-21 07:34:00,1.72675,1.7268,1.72625,1.72635,38600000.0
2009-08-21 07:35:00,1.7264,1.72655,1.7258,1.726,60400000.0
2009-08-21 07:36:00,1.7259,1.7261,1.7257,1.7258,31800000.0
2009-08-21 07:37:00,1.72585,1.726,1.7257,1.72575,39900000.0
2009-08-21 07:38:00,1.72565,1.72595,1.7255,1.72575,38100000.0
2009-08-21 07:39:00,1.7257,1.7257,1.7251,1.72555,50000000.0
2009-08-21 07:40:00,1.7256,1.7262,1.7253,1.72535,72700000.0
2009-08-21 07:41:00,1.72535,1.72565,1.72475,1.7251,88500000.0
2009-08-21 07:42:00,1.725,1.725,1.72445,1.7246,71500000.0
2009-08-21 07:43:00,1.7245,1.72485,1.72415,1.72465,83600000.0
2009-08-21 07:44:00,1.72465,1.72515,1.72465,1.7251,69900000.0
2009-08-21 07:45:00,1.72515,1.7255,1.72495,1.7255,68500000.0
2009-08-21 07:46:00,1.7255,1.72555,1.725,1.7255,65900000.0
2009-08-21 07:47:00,1.7255,1.7255,1.7249,1.72505,58500000.0
2009-08-21 07:48:00,1.72505,1.72505,1.72425,1.72425,139900000.0
2009-08-21 07:49:00,1.72415,1.72435,1.724,1.7241,78200000.0
2009-08-21 07:50:00,1.72415,1.7244,1.724,1.72435,89500000.0
2009-08-21 07:51:00,1.72455,1.725,1.7242,1.72475,127400000.0
2009-08-21 07:52:00,1.72475,1.72515,1.72475,1.72515,83400000.0
2009-08-21 07:53:00,1.72515,1.7253,1.72485,1.72485,52100000.0
2009-08-21 07:54:00,1.7251,1.72555,1.7251,1.72545,104800000.0
2009-08-21 07:55:00,1.7254,1.72555,1.72495,1.72495,70800000.0
2009-08-21 07:56:00,1.72485,1.725,1.72425,1.7243,56200000.0
2009-08-21 07:57:00,1.7243,1.72445,1.72395,1.72405,109500000.0
2009-08-21 07:58:00,1.72395,1.72395,1.7234,1.7239,86500000.0
2009-08-21 07:59:00,1.7239,1.72435,1.72375,1.7241,48500000.0
2009-08-21 08:00:00,1.724,1.7249,1.724,1.7246,108400000.0
2009-08-21 08:01:00,1.7246,1.7251,1.72435,1.7245,113800000.0
2009-08-21 08:02:00,1.72455,1.72465,1.72425,1.72445,70600000.0
2009-08-21 08:03:00,1.72445,1.72475,1.72435,1.7245,52600000.0
2009-08-21 08:04:00,1.72455,1.7246,1.7241,1.72445,38400000.0
2009-08-21 08:05:00,1.7244,1.7247,1.72435,1.72455,44900000.0
2009-08-21 08:06:00,1.72455,1.72475,1.7243,1.72445,40900000.0
2009-08-21 08:07:00,1.72455,1.72535,1.7245,1.72525,36000000.0
2009-08-21 08:08:00,1.7253,1.72555,1.7247,1.72535,60200000.0
2009-08-21 08:09:00,1.7254,1.7255,1.72455,1.72455,72300000.0
2009-08-21 08:10:00,1.72465,1.725,1.72455,1.7248,51000000.0
2009-08-21 08:11:00,1.7248,1.72525,1.72475,1.72515,39800000.0
2009-08-21 08:12:00,1.72515,1.7256,1.72495,1.7256,87400000.0
2009-08-21 08:13:00,1.72565,1.72595,1.72535,1.7259,81800000.0
2009-08-21 08:14:00,1.72595,1.72595,1.7255,1.7256,46900000.0
2009-08-21 08:15:00,1.7255,1.7257,1.72505,1.7251,71400000.0
2009-08-21 08:16:00,1.7251,1.7254,1.725,1.72515,54700000.0
2009-08-21 08:17:00,1.72515,1.7253,1.7248,1.7251,84300000.0
2009-08-21 08:18:00,1.72525,1.7254,1.72515,1.7252,37800000.0
2009-08-21 08:19:00,1.7252,1.72535,1.7251,1.72515,49800000.0
2009-08-21 08:20:00,1.72515,1.72555,1.7248,1.72505,43200000.0
2009-08-21 08:21:00,1.72515,1.72515,1.72465,1.7249,36200000.0
2009-08-21 08:22:00,1.72495,1.725,1.72435,1.7244,77900000.0
2009-08-21 08:23:00,1.7244,1.7244,1.7239,1.7239,73500000.0
2009-08-21 08:24:00,1.724,1.72405,1.7235,1.72375,51500000.0
2009-08-21 08:25:00,1.72385,1.72415,1.7236,1.72385,60700000.0
2009-08-21 08:26:00,1.724,1.7243,1.72365,1.72405,102200000.0
2009-08-21 08:27:00,1.72395,1.72405,1.72385,1.72405,58100000.0
2009-08-21 08:28:00,1.724,1.7245,1.72385,1.7244,76800000.0
2009-08-21 08:29:00,1.7245,1.72495,1.7245,1.72465,38400000.0
2009-08-21 08:30:00,1.7248,1.7248,1.7241,1.72465,53400000.0
2009-08-21 08:31:00,1.7247,1.7247,1.7244,1.7245,38400000.0
2009-08-21 08:32:00,1.72435,1.7247,1.72355,1.72385,87300000.0
2009-08-21 08:33:00,1.72385,1.72385,1.72325,1.72355,87700000.0
2009-08-21 08:34:00,1.72355,1.7238,1.72325,1.7235,65100000.0
2009-08-21 08:35:00,1.72345,1.7235,1.72325,1.72335,25800000.0
2009-08-21 08:36:00,1.72325,1.72355,1.7231,1.72335,74400000.0
2009-08-21 08:37:00,1.72335,1.7239,1.72335,1.72385,37200000.0
2009-08-21 08:38:00,1.7238,1.7238,1.72345,1.72355,41900000.0
2009-08-21 08:39:00,1.7235,1.72365,1.72235,1.72305,113800000.0
2009-08-21 08:40:00,1.72305,1.72315,1.72255,1.7227,77900000.0
2009-08-21 08:41:00,1.72275,1.72295,1.72255,1.72265,47600000.0
2009-08-21 08:42:00,1.7227,1.7228,1.7223,1.72275,70500000.0
2009-08-21 08:43:00,1.7228,1.72285,1.7224,1.72265,55400000.0
2009-08-21 08:44:00,1.72255,1.7226,1.7224,1.7225,19500000.0
2009-08-21 08:45:00,1.7225,1.7228,1.7224,1.72255,91900000.0
2009-08-21 08:46:00,1.72245,1.7225,1.7221,1.7224,114500000.0
2009-08-21 08:47:00,1.7224,1.7226,1.7211,1.72145,146500000.0
2009-08-21 08:48:00,1.7214,1.72145,1.72055,1.7207,145800000.0
2009-08-21 08:49:00,1.7207,1.72085,1.7199,1.72065,108300000.0
2009-08-21 08:50:00,1.7205,1.72075,1.7198,1.7202,137700000.0
2009-08-21 08:51:00,1.72,1.72005,1.71865,1.7192,139400000.0
2009-08-21 08:52:00,1.7193,1.7193,1.7185,1.7186,120600000.0
2009-08-21 08:53:00,1.71855,1.71875,1.7178,1.7182,102800000.0
2009-08-21 08:54:00,1.7182,1.7186,1.718,1.7181,94800000.0
2009-08-21 08:55:00,1.7183,1.7183,1.71755,1.7178,98000000.0
2009-08-21 08:56:00,1.7177,1.7181,1.7169,1.71715,106700001.0
2009-08-21 08:57:00,1.71705,1.7174,1.71625,1.7167,108400000.0
2009-08-21 08:58:00,1.7168,1.7173,1.71665,1.717,100500000.0
2009-08-21 08:59:00,1.71695,1.7177,1.71695,1.7177,98200000.0
2009-08-21 09:00:00,1.71775,1.718,1.7175,1.7179,108500000.0
2009-08-21 09:01:00,1.71775,1.71775,1.7167,1.71695,109300000.0
2009-08-21 09:02:00,1.71705,1.7176,1.71695,1.71705,83000000.0
2009-08-21 09:03:00,1.717,1.7172,1.71675,1.7168,89300000.0
2009-08-21 09:04:00,1.71685,1.7174,1.7167,1.71735,78600000.0
2009-08-21 09:05:00,1.7174,1.7176,1.7167,1.7169,93100000.0
2009-08-21 09:06:00,1.71685,1.717,1.7166,1.717,85200000.0
2009-08-21 09:07:00,1.717,1.71715,1.7166,1.7169,62900000.0
2009-08-21 09:08:00,1.71685,1.71695,1.7157,1.71595,92100000.0
2009-08-21 09:09:00,1.71595,1.71675,1.7157,1.71675,97400000.0
2009-08-21 09:10:00,1.7167,1.71755,1.71655,1.71755,100300000.0
2009-08-21 09:11:00,1.71755,1.7177,1.7169,1.7172,115200000.0
2009-08-21 09:12:00,1.7172,1.7179,1.7171,1.71775,130100000.0
2009-08-21 09:13:00,1.71775,1.71795,1.7177,1.71775,65100000.0
2009-08-21 09:14:00,1.71785,1.7183,1.7178,1.71805,87700000.0
2009-08-21 09:15:00,1.71805,1.7182,1.71755,1.7179,89800000.0
2009-08-21 09:16:00,1.718,1.71805,1.7176,1.71795,60400000.0
2009-08-21 09:17:00,1.7181,1.71825,1.7177,1.71775,96700000.0
2009-08-21 09:18:00,1.7176,1.7179,1.7174,1.71775,81700000.0
2009-08-21 09:19:00,1.71775,1.7182,1.7175,1.71805,100000000.0
2009-08-21 09:20:00,1.7181,1.7182,1.718,1.718,42100000.0
2009-08-21 09:21:00,1.71815,1.7189,1.71815,1.71875,92000000.0
2009-08-21 09:22:00,1.7188,1.7188,1.71785,1.7184,80900000.0
2009-08-21 09:23:00,1.7183,1.7187,1.71795,1.7185,141300000.0
2009-08-21 09:24:00,1.7185,1.719,1.7184,1.71885,62500000.0
2009-08-21 09:25:00,1.7189,1.719,1.7186,1.7187,69600000.0
2009-08-21 09:26:00,1.7187,1.7188,1.71865,1.7188,21000000.0
2009-08-21 09:27:00,1.7188,1.7189,1.71825,1.7185,65700000.0
2009-08-21 09:28:00,1.7186,1.7194,1.71825,1.7192,130100000.0
2009-08-21 09:29:00,1.71885,1.71925,1.71835,1.71915,97400000.0
2009-08-21 09:30:00,1.71925,1.7194,1.7181,1.7181,81600000.0
2009-08-21 09:31:00,1.71815,1.719,1.71815,1.71855,84500000.0
2009-08-21 09:32:00,1.71845,1.7189,1.71785,1.71805,117900000.0
2009-08-21 09:33:00,1.718,1.718,1.71755,1.71765,68100000.0
2009-08-21 09:34:00,1.71755,1.7179,1.71755,1.71785,103300000.0
2009-08-21 09:35:00,1.7179,1.7188,1.7178,1.71845,83500000.0
2009-08-21 09:36:00,1.71855,1.71895,1.7184,1.7189,97100000.0
2009-08-21 09:37:00,1.71885,1.71915,1.71855,1.71885,94100000.0
2009-08-21 09:38:00,1.71885,1.7192,1.71855,1.71915,95900000.0
2009-08-21 09:39:00,1.7191,1.71935,1.71865,1.7188,101900000.0
2009-08-21 09:40:00,1.7188,1.7196,1.7187,1.7194,128700000.0
2009-08-21 09:41:00,1.7194,1.7196,1.71885,1.7191,84800000.0
2009-08-21 09:42:00,1.71905,1.7198,1.719,1.7197,104400000.0
2009-08-21 09:43:00,1.7196,1.7204,1.71945,1.7197,117100000.0
2009-08-21 09:44:00,1.7197,1.7199,1.71935,1.71965,87400000.0
2009-08-21 09:45:00,1.71965,1.7201,1.7196,1.7197,84400000.0
2009-08-21 09:46:00,1.71965,1.7201,1.71955,1.71975,109300000.0
2009-08-21 09:47:00,1.71975,1.72035,1.71965,1.72025,133600000.0
2009-08-21 09:48:00,1.72025,1.7211,1.72025,1.72105,126400000.0
2009-08-21 09:49:00,1.72125,1.72185,1.721,1.72185,156100000.0
2009-08-21 09:50:00,1.72175,1.7223,1.7216,1.7223,146300000.0
2009-08-21 09:51:00,1.7223,1.7228,1.72205,1.72245,123700000.0
2009-08-21 09:52:00,1.72245,1.7226,1.72185,1.72205,101100000.0
2009-08-21 09:53:00,1.72185,1.72215,1.7216,1.72215,91300000.0
2009-08-21 09:54:00,1.722,1.7222,1.7215,1.72175,69500000.0
2009-08-21 09:55:00,1.7217,1.7218,1.72115,1.72115,105300000.0
2009-08-21 09:56:00,1.72125,1.72175,1.72125,1.7217,114200000.0
2009-08-21 09:57:00,1.7217,1.7222,1.72155,1.722,170300000.0
2009-08-21 09:58:00,1.722,1.7221,1.72165,1.72165,113700000.0
2009-08-21 09:59:00,1.72175,1.72215,1.72155,1.7219,95200000.0
2009-08-21 10:00:00,1.7218,1.72195,1.7215,1.7215,76100000.0
2009-08-21 10:01:00,1.7215,1.7217,1.72145,1.7216,54500000.0
2009-08-21 10:02:00,1.72165,1.72195,1.72135,1.72155,79900000.0
2009-08-21 10:03:00,1.7215,1.72185,1.72145,1.72185,39100000.0
2009-08-21 10:04:00,1.722,1.72205,1.7216,1.7216,96100000.0
2009-08-21 10:05:00,1.7216,1.7223,1.7216,1.72215,84900000.0
2009-08-21 10:06:00,1.72225,1.7227,1.722,1.7224,60100000.0
2009-08-21 10:07:00,1.72245,1.72245,1.7222,1.7222,57100000.0
2009-08-21 10:08:00,1.7223,1.7234,1.7222,1.72325,132100000.0
2009-08-21 10:09:00,1.72325,1.7236,1.72305,1.72345,95000000.0
2009-08-21 10:10:00,1.72345,1.72415,1.72335,1.72395,117400000.0
2009-08-21 10:11:00,1.7241,1.72415,1.72355,1.72365,84800000.0
2009-08-21 10:12:00,1.7236,1.72395,1.7234,1.72365,100900000.0
2009-08-21 10:13:00,1.72355,1.7237,1.72345,1.72345,62100000.0
2009-08-21 10:14:00,1.7235,1.7236,1.72325,1.72325,41100000.0
2009-08-21 10:15:00,1.7234,1.72345,1.72295,1.72315,106200000.0
2009-08-21 10:16:00,1.7232,1.7236,1.7231,1.72355,85500000.0
2009-08-21 10:17:00,1.72345,1.72455,1.72345,1.7242,90600000.0
2009-08-21 10:18:00,1.7241,1.72455,1.7241,1.7243,70000000.0
2009-08-21 10:19:00,1.7243,1.7244,1.7239,1.7243,49000000.0
2009-08-21 10:20:00,1.72425,1.7244,1.7238,1.724,49900000.0
2009-08-21 10:21:00,1.724,1.72435,1.72395,1.72395,40700000.0
2009-08-21 10:22:00,1.72395,1.72415,1.7235,1.7236,44500000.0
2009-08-21 10:23:00,1.7236,1.72365,1.7233,1.72335,38800000.0
2009-08-21 10:24:00,1.7235,1.72355,1.72295,1.72305,48600000.0
2009-08-21 10:25:00,1.72285,1.72295,1.72265,1.72285,66400000.0
2009-08-21 10:26:00,1.7228,1.7233,1.7228,1.723,68600000.0
2009-08-21 10:27:00,1.72295,1.72325,1.72295,1.7232,50800000.0
2009-08-21 10:28:00,1.7232,1.7234,1.723,1.723,34000000.0
2009-08-21 10:29:00,1.7232,1.72325,1.72255,1.72285,97400000.0
2009-08-21 10:30:00,1.72295,1.72365,1.7229,1.7236,51100000.0
2009-08-21 10:31:00,1.7236,1.72405,1.72325,1.7239,75700000.0
2009-08-21 10:32:00,1.724,1.72405,1.7239,1.72395,16000000.0
2009-08-21 10:33:00,1.72395,1.7242,1.72375,1.7242,62400000.0
2009-08-21 10:34:00,1.72405,1.72405,1.72365,1.7239,45900000.0
2009-08-21 10:35:00,1.7239,1.724,1.7237,1.7239,51200000.0
2009-08-21 10:36:00,1.72385,1.724,1.7237,1.72395,33700000.0
2009-08-21 10:37:00,1.724,1.72415,1.72385,1.7241,52800000.0
2009-08-21 10:38:00,1.72415,1.7243,1.724,1.72415,55500000.0
2009-08-21 10:39:00,1.72415,1.72435,1.724,1.7243,73200000.0
2009-08-21 10:40:00,1.72445,1.7245,1.724,1.72425,54000000.0
2009-08-21 10:41:00,1.72425,1.7244,1.72415,1.72415,47900000.0
2009-08-21 10:42:00,1.72415,1.7243,1.72405,1.72415,41000000.0
2009-08-21 10:43:00,1.7243,1.7247,1.72415,1.72435,58800000.0
2009-08-21 10:44:00,1.7241,1.7245,1.72395,1.7243,63300000.0
2009-08-21 10:45:00,1.7243,1.72435,1.72405,1.7242,33600000.0
2009-08-21 10:46:00,1.7242,1.7243,1.7238,1.72385,58400000.0
2009-08-21 10:47:00,1.7238,1.72385,1.72345,1.72355,61100000.0
2009-08-21 10:48:00,1.72355,1.72375,1.72275,1.7232,101000000.0
2009-08-21 10:49:00,1.7232,1.72355,1.7224,1.72295,109100000.0
2009-08-21 10:50:00,1.7229,1.7231,1.72265,1.72275,94300000.0
2009-08-21 10:51:00,1.72275,1.7228,1.72165,1.72195,104000000.0
2009-08-21 10:52:00,1.72195,1.7222,1.7218,1.7221,88100000.0
2009-08-21 10:53:00,1.7221,1.72265,1.72195,1.7223,88700000.0
2009-08-21 10:54:00,1.72215,1.7223,1.72155,1.72165,70700000.0
2009-08-21 10:55:00,1.72165,1.72175,1.72115,1.72165,79700000.0
2009-08-21 10:56:00,1.7215,1.7215,1.72075,1.7209,79600000.0
2009-08-21 10:57:00,1.72075,1.7212,1.7205,1.7211,90200000.0
2009-08-21 10:58:00,1.7212,1.7212,1.72065,1.72115,72900000.0
2009-08-21 10:59:00,1.7212,1.7215,1.72085,1.72115,77100000.0
2009-08-21 11:00:00,1.72115,1.7215,1.7208,1.721,100400000.0
2009-08-21 11:01:00,1.721,1.7217,1.72095,1.72165,92000000.0
2009-08-21 11:02:00,1.72165,1.72195,1.7215,1.72165,54900000.0
2009-08-21 11:03:00,1.7215,1.7218,1.72115,1.7213,94500000.0
2009-08-21 11:04:00,1.7213,1.7216,1.72125,1.72135,46700000.0
2009-08-21 11:05:00,1.72145,1.7217,1.72115,1.72115,60000000.0
2009-08-21 11:06:00,1.72115,1.7218,1.72115,1.7217,40100000.0
2009-08-21 11:07:00,1.7217,1.72185,1.7215,1.72155,54600000.0
2009-08-21 11:08:00,1.72165,1.72175,1.7215,1.72175,79300000.0
2009-08-21 11:09:00,1.72185,1.72185,1.72085,1.7212,114200000.0
2009-08-21 11:10:00,1.7214,1.7219,1.72105,1.7212,111300000.0
2009-08-21 11:11:00,1.72115,1.72155,1.721,1.72105,89700000.0
2009-08-21 11:12:00,1.72105,1.72135,1.721,1.7212,98200000.0
2009-08-21 11:13:00,1.72115,1.7214,1.7209,1.72105,61000000.0
2009-08-21 11:14:00,1.72105,1.7212,1.7209,1.7212,29800000.0
2009-08-21 11:15:00,1.72065,1.72085,1.7203,1.7205,69600000.0
2009-08-21 11:16:00,1.72045,1.7209,1.7203,1.7204,66800000.0
2009-08-21 11:17:00,1.72035,1.7206,1.7203,1.72055,81900000.0
2009-08-21 11:18:00,1.72055,1.7216,1.72055,1.7216,113100000.0
2009-08-21 11:19:00,1.72145,1.72215,1.72145,1.72175,95500000.0
2009-08-21 11:20:00,1.72185,1.72245,1.7216,1.72245,76500000.0
2009-08-21 11:21:00,1.72245,1.72265,1.7219,1.72245,103900000.0
2009-08-21 11:22:00,1.7225,1.7226,1.7222,1.72235,70300000.0
2009-08-21 11:23:00,1.7223,1.72255,1.72215,1.7222,35900000.0
2009-08-21 11:24:00,1.7222,1.7223,1.7222,1.7222,25700000.0
2009-08-21 11:25:00,1.7222,1.7222,1.7219,1.72205,49700000.0
2009-08-21 11:26:00,1.7221,1.72225,1.7219,1.722,28000000.0
2009-08-21 11:27:00,1.7221,1.7221,1.72185,1.7221,26600000.0
2009-08-21 11:28:00,1.7221,1.7221,1.72135,1.72135,45800000.0
2009-08-21 11:29:00,1.7214,1.72165,1.72135,1.72155,30600000.0
2009-08-21 11:30:00,1.72155,1.72185,1.72095,1.72185,57700000.0
2009-08-21 11:31:00,1.72175,1.72185,1.7214,1.7215,50900000.0
2009-08-21 11:32:00,1.72145,1.72165,1.72075,1.7216,75400000.0
2009-08-21 11:33:00,1.72165,1.72175,1.72075,1.72075,69300000.0
2009-08-21 11:34:00,1.72085,1.72125,1.7204,1.7206,82200000.0
2009-08-21 11:35:00,1.72025,1.7205,1.7201,1.7202,74900000.0
2009-08-21 11:36:00,1.7203,1.72065,1.72015,1.72035,96200000.0
2009-08-21 11:37:00,1.7204,1.72075,1.7203,1.72035,75900000.0
2009-08-21 11:38:00,1.72045,1.7209,1.7204,1.72065,42300000.0
2009-08-21 11:39:00,1.72065,1.7207,1.72025,1.72055,71900000.0
2009-08-21 11:40:00,1.72055,1.72105,1.7202,1.72095,101000000.0
2009-08-21 11:41:00,1.72085,1.72115,1.72075,1.721,64400000.0
2009-08-21 11:42:00,1.721,1.7217,1.72085,1.72115,72100000.0
2009-08-21 11:43:00,1.72125,1.7214,1.7212,1.72135,35100000.0
2009-08-21 11:44:00,1.72125,1.72135,1.7211,1.7212,45300000.0
2009-08-21 11:45:00,1.7212,1.72145,1.7211,1.7212,66300000.0
2009-08-21 11:46:00,1.7212,1.7216,1.7211,1.7214,54800000.0
2009-08-21 11:47:00,1.7214,1.7218,1.72135,1.7218,69200000.0
2009-08-21 11:48:00,1.7219,1.72235,1.721,1.7216,110200000.0
2009-08-21 11:49:00,1.7219,1.7223,1.7216,1.722,128100000.0
2009-08-21 11:50:00,1.7219,1.72265,1.7216,1.72255,128100000.0
2009-08-21 11:51:00,1.72245,1.72275,1.72235,1.7227,77800000.0
2009-08-21 11:52:00,1.72285,1.7229,1.7226,1.7226,59500000.0
2009-08-21 11:53:00,1.7226,1.72295,1.7224,1.72275,59200000.0
2009-08-21 11:54:00,1.7228,1.7228,1.72215,1.7224,104500000.0
2009-08-21 11:55:00,1.7223,1.7226,1.722,1.72205,110500000.0
2009-08-21 11:56:00,1.72215,1.7223,1.72175,1.7222,65200000.0
2009-08-21 11:57:00,1.7222,1.72225,1.72195,1.72215,60400000.0
2009-08-21 11:58:00,1.7221,1.72215,1.7213,1.72145,102700000.0
2009-08-21 11:59:00,1.7217,1.72235,1.7216,1.72175,89300000.0
2009-08-21 12:00:00,1.7217,1.72205,1.72155,1.72185,50100000.0
2009-08-21 12:01:00,1.72185,1.7221,1.7217,1.722,64300000.0
2009-08-21 12:02:00,1.72185,1.7223,1.7218,1.72225,63300000.0
2009-08-21 12:03:00,1.72215,1.72245,1.7217,1.72185,97900000.0
2009-08-21 12:04:00,1.72185,1.72205,1.72165,1.7219,79300000.0
2009-08-21 12:05:00,1.7217,1.72215,1.7216,1.72215,69600000.0
2009-08-21 12:06:00,1.72215,1.72215,1.72175,1.72185,65200000.0
2009-08-21 12:07:00,1.7218,1.72215,1.7216,1.7216,59600000.0
2009-08-21 12:08:00,1.7216,1.7219,1.72145,1.72145,48800000.0
2009-08-21 12:09:00,1.72125,1.72155,1.721,1.72105,86800000.0
2009-08-21 12:10:00,1.721,1.72125,1.7209,1.7212,71100000.0
2009-08-21 12:11:00,1.7212,1.7213,1.72085,1.72095,70700000.0
2009-08-21 12:12:00,1.72095,1.7212,1.7206,1.72065,69600000.0
2009-08-21 12:13:00,1.7208,1.721,1.7204,1.7206,93900000.0
2009-08-21 12:14:00,1.7206,1.72175,1.72045,1.7216,119000000.0
2009-08-21 12:15:00,1.7216,1.7216,1.72115,1.7215,155700000.0
2009-08-21 12:16:00,1.72155,1.72175,1.72125,1.72135,199900000.0
2009-08-21 12:17:00,1.7213,1.72155,1.72115,1.72155,90300000.0
2009-08-21 12:18:00,1.7215,1.72185,1.72105,1.72145,126300000.0
2009-08-21 12:19:00,1.7215,1.7219,1.72145,1.72175,157100000.0
2009-08-21 12:20:00,1.72165,1.72165,1.72105,1.72155,132900000.0
2009-08-21 12:21:00,1.72155,1.7218,1.72085,1.7209,145500000.0
2009-08-21 12:22:00,1.7209,1.7214,1.72085,1.72135,152500000.0
2009-08-21 12:23:00,1.72125,1.7214,1.72065,1.7209,181800000.0
2009-08-21 12:24:00,1.7208,1.72095,1.72045,1.7205,112400000.0
2009-08-21 12:25:00,1.72065,1.72075,1.72035,1.7206,110400000.0
2009-08-21 12:26:00,1.72065,1.72065,1.72,1.7204,162600000.0
2009-08-21 12:27:00,1.7204,1.72065,1.7201,1.72035,150500000.0
2009-08-21 12:28:00,1.72045,1.72055,1.72005,1.72015,72100000.0
2009-08-21 12:29:00,1.7201,1.7206,1.72005,1.7203,103300000.0
2009-08-21 12:30:00,1.7205,1.7205,1.71985,1.71995,147900000.0
2009-08-21 12:31:00,1.71985,1.7203,1.71975,1.72015,77400000.0
2009-08-21 12:32:00,1.72015,1.72015,1.71965,1.71975,70500000.0
2009-08-21 12:33:00,1.7197,1.7197,1.71955,1.71955,7000000.0
2009-08-21 12:34:00,1.71955,1.72,1.71955,1.72,85100000.0
2009-08-21 12:35:00,1.72,1.72035,1.71995,1.72025,38100000.0
2009-08-21 12:36:00,1.72025,1.7205,1.72,1.7204,67200000.0
2009-08-21 12:37:00,1.72045,1.72055,1.72015,1.7203,49300000.0
2009-08-21 12:38:00,1.7203,1.7204,1.72025,1.7203,36100000.0
2009-08-21 12:39:00,1.72035,1.72035,1.7199,1.71995,65300000.0
2009-08-21 12:40:00,1.71995,1.72045,1.71985,1.72035,60600000.0
2009-08-21 12:41:00,1.7204,1.7205,1.7203,1.7205,50200000.0
2009-08-21 12:42:00,1.7205,1.7205,1.7203,1.7204,62300000.0
2009-08-21 12:43:00,1.7203,1.7203,1.71965,1.7197,44500000.0
2009-08-21 12:44:00,1.71965,1.71975,1.7192,1.7196,74500000.0
2009-08-21 12:45:00,1.7195,1.71985,1.71945,1.71985,49100000.0
2009-08-21 12:46:00,1.7199,1.7199,1.7192,1.71935,58600000.0
2009-08-21 12:47:00,1.7192,1.71945,1.7191,1.7194,96600000.0
2009-08-21 12:48:00,1.71945,1.71975,1.71935,1.71935,84500000.0
2009-08-21 12:49:00,1.7194,1.71945,1.71895,1.7191,48200000.0
2009-08-21 12:50:00,1.71905,1.71935,1.71855,1.71865,73900000.0
2009-08-21 12:51:00,1.71865,1.71895,1.7181,1.71885,90000000.0
2009-08-21 12:52:00,1.71885,1.71935,1.7185,1.7191,115800000.0
2009-08-21 12:53:00,1.71915,1.72005,1.7191,1.7196,116600000.0
2009-08-21 12:54:00,1.7197,1.71995,1.71955,1.7196,113700000.0
2009-08-21 12:55:00,1.7197,1.7198,1.7195,1.7198,79500000.0
2009-08-21 12:56:00,1.71985,1.7201,1.7194,1.71955,69600000.0
2009-08-21 12:57:00,1.71955,1.7197,1.71915,1.7193,45100000.0
2009-08-21 12:58:00,1.7193,1.71995,1.7193,1.71985,77700000.0
2009-08-21 12:59:00,1.7199,1.7203,1.71975,1.7203,80300000.0
2009-08-21 13:00:00,1.7203,1.7205,1.7199,1.7203,133800000.0
2009-08-21 13:01:00,1.7203,1.72035,1.71975,1.71995,105100000.0
2009-08-21 13:02:00,1.71995,1.7202,1.71985,1.7201,40300000.0
2009-08-21 13:03:00,1.7201,1.7201,1.71975,1.71995,57600000.0
2009-08-21 13:04:00,1.72,1.72005,1.7191,1.7191,38400000.0
2009-08-21 13:05:00,1.71915,1.7197,1.71915,1.71945,104200000.0
2009-08-21 13:06:00,1.71925,1.71965,1.71895,1.7195,56300000.0
2009-08-21 13:07:00,1.7195,1.7198,1.71945,1.7197,51900000.0
2009-08-21 13:08:00,1.7196,1.7197,1.7192,1.7192,56200000.0
2009-08-21 13:09:00,1.7191,1.71935,1.71885,1.7191,54100000.0
2009-08-21 13:10:00,1.71915,1.7192,1.71865,1.7188,53900000.0
2009-08-21 13:11:00,1.71845,1.71925,1.71845,1.7191,94100000.0
2009-08-21 13:12:00,1.7191,1.7192,1.7188,1.71885,72100000.0
2009-08-21 13:13:00,1.71885,1.71905,1.7187,1.71905,63600000.0
2009-08-21 13:14:00,1.71915,1.71945,1.7191,1.71935,64200000.0
2009-08-21 13:15:00,1.7192,1.71935,1.71895,1.71935,46600000.0
2009-08-21 13:16:00,1.7191,1.71945,1.71895,1.7193,39000000.0
2009-08-21 13:17:00,1.71925,1.7195,1.7191,1.7192,59200000.0
2009-08-21 13:18:00,1.7191,1.7192,1.7189,1.71895,34400000.0
2009-08-21 13:19:00,1.719,1.7195,1.71895,1.7195,48600000.0
2009-08-21 13:20:00,1.7195,1.7195,1.71895,1.7191,51300000.0
2009-08-21 13:21:00,1.71925,1.71935,1.7188,1.71895,55800000.0
2009-08-21 13:22:00,1.71895,1.7191,1.71885,1.71905,27200000.0
2009-08-21 13:23:00,1.7191,1.71915,1.71895,1.71905,26800000.0
2009-08-21 13:24:00,1.71905,1.7192,1.7188,1.7192,64100000.0
2009-08-21 13:25:00,1.71905,1.7191,1.7187,1.7191,61700000.0
2009-08-21 13:26:00,1.719,1.71945,1.7189,1.7189,65800000.0
2009-08-21 13:27:00,1.71875,1.71895,1.71845,1.7187,67000000.0
2009-08-21 13:28:00,1.71875,1.71875,1.7184,1.71855,76000000.0
2009-08-21 13:29:00,1.71855,1.71875,1.718,1.718,86500000.0
2009-08-21 13:30:00,1.7182,1.7185,1.71785,1.71795,100500000.0
2009-08-21 13:31:00,1.718,1.7185,1.7179,1.7184,126500000.0
2009-08-21 13:32:00,1.71845,1.7185,1.7179,1.718,88000000.0
2009-08-21 13:33:00,1.7179,1.71845,1.7179,1.718,78100000.0
2009-08-21 13:34:00,1.71805,1.71815,1.7178,1.7178,77900000.0
2009-08-21 13:35:00,1.7179,1.71835,1.71775,1.71835,79300000.0
2009-08-21 13:36:00,1.71845,1.71875,1.71825,1.7184,110900000.0
2009-08-21 13:37:00,1.7184,1.7185,1.71785,1.718,89600000.0
2009-08-21 13:38:00,1.71815,1.71825,1.7177,1.7179,134300000.0
2009-08-21 13:39:00,1.71795,1.71825,1.71755,1.7178,99400000.0
2009-08-21 13:40:00,1.71785,1.71805,1.7176,1.71805,74200000.0
2009-08-21 13:41:00,1.71795,1.71805,1.71775,1.71805,47800000.0
2009-08-21 13:42:00,1.71795,1.7182,1.7179,1.718,70000000.0
2009-08-21 13:43:00,1.718,1.7182,1.71775,1.718,95000000.0
2009-08-21 13:44:00,1.71805,1.71815,1.718,1.71815,59200000.0
2009-08-21 13:45:00,1.7182,1.7182,1.71775,1.7179,47800000.0
2009-08-21 13:46:00,1.718,1.7181,1.7177,1.7179,57600000.0
2009-08-21 13:47:00,1.7179,1.7179,1.7175,1.71755,48200000.0
2009-08-21 13:48:00,1.71745,1.7178,1.71745,1.7178,64600000.0
2009-08-21 13:49:00,1.71785,1.71815,1.7176,1.71785,64000000.0
2009-08-21 13:50:00,1.718,1.71845,1.718,1.7182,87800000.0
2009-08-21 13:51:00,1.71825,1.7185,1.7178,1.71785,43100000.0
2009-08-21 13:52:00,1.71775,1.7181,1.71775,1.71805,29800000.0
2009-08-21 13:53:00,1.71805,1.71835,1.7178,1.718,48700000.0
2009-08-21 13:54:00,1.71805,1.71875,1.7179,1.71865,59400000.0
2009-08-21 13:55:00,1.7187,1.7187,1.7185,1.71855,41200000.0
2009-08-21 13:56:00,1.71855,1.71855,1.71835,1.71855,15800000.0
2009-08-21 13:57:00,1.71855,1.71885,1.71855,1.71875,29800000.0
2009-08-21 13:58:00,1.71875,1.719,1.71865,1.7188,41400000.0
2009-08-21 13:59:00,1.7188,1.71885,1.7186,1.7186,38300000.0
2009-08-21 14:00:00,1.71855,1.71905,1.71855,1.7188,84700000.0
2009-08-21 14:01:00,1.7188,1.71895,1.71865,1.7188,43800000.0
2009-08-21 14:02:00,1.7188,1.7189,1.7181,1.7181,51900000.0
2009-08-21 14:03:00,1.71815,1.7183,1.71775,1.7179,90100000.0
2009-08-21 14:04:00,1.7179,1.7187,1.7179,1.7187,40700000.0
2009-08-21 14:05:00,1.7187,1.7192,1.7187,1.7191,72400000.0
2009-08-21 14:06:00,1.71905,1.71915,1.71875,1.71905,53900000.0
2009-08-21 14:07:00,1.71895,1.71905,1.7186,1.71885,34400000.0
2009-08-21 14:08:00,1.71875,1.71905,1.7187,1.7188,27600000.0
2009-08-21 14:09:00,1.71885,1.71885,1.71845,1.7186,61000000.0
2009-08-21 14:10:00,1.7187,1.71875,1.7184,1.71855,53500000.0
2009-08-21 14:11:00,1.7186,1.7186,1.7182,1.7184,68000000.0
2009-08-21 14:12:00,1.71845,1.71915,1.71845,1.71905,69600000.0
2009-08-21 14:13:00,1.71895,1.71905,1.71845,1.71875,60600000.0
2009-08-21 14:14:00,1.71875,1.71975,1.71875,1.71975,108400000.0
2009-08-21 14:15:00,1.71925,1.7194,1.71885,1.719,70100000.0
2009-08-21 14:16:00,1.719,1.719,1.7182,1.71825,67900000.0
2009-08-21 14:17:00,1.71825,1.71885,1.7182,1.7188,110500000.0
2009-08-21 14:18:00,1.7187,1.71895,1.71825,1.71835,72200000.0
2009-08-21 14:19:00,1.71825,1.71855,1.71815,1.7183,37800000.0
2009-08-21 14:20:00,1.71825,1.71825,1.71765,1.7177,89200000.0
2009-08-21 14:21:00,1.71775,1.7181,1.7177,1.71795,82900000.0
2009-08-21 14:22:00,1.71795,1.7183,1.7176,1.71765,54500000.0
2009-08-21 14:23:00,1.7176,1.7182,1.71755,1.71805,91100000.0
2009-08-21 14:24:00,1.7181,1.7184,1.71775,1.71795,70400000.0
2009-08-21 14:25:00,1.718,1.7181,1.7175,1.7179,63000000.0
2009-08-21 14:26:00,1.71795,1.718,1.71765,1.71765,63600000.0
2009-08-21 14:27:00,1.71765,1.71815,1.71745,1.71775,97500000.0
2009-08-21 14:28:00,1.7178,1.718,1.71745,1.7176,77300000.0
2009-08-21 14:29:00,1.7176,1.71775,1.71745,1.71755,91600000.0
2009-08-21 14:30:00,1.71755,1.71795,1.7171,1.71775,143300000.0
2009-08-21 14:31:00,1.71785,1.718,1.7174,1.7177,186500000.0
2009-08-21 14:32:00,1.7178,1.71825,1.7177,1.7179,89900000.0
2009-08-21 14:33:00,1.7178,1.71805,1.71745,1.71745,97100000.0
2009-08-21 14:34:00,1.71755,1.71755,1.717,1.7173,77300000.0
2009-08-21 14:35:00,1.71725,1.71785,1.7172,1.71745,93100000.0
2009-08-21 14:36:00,1.71745,1.7177,1.7172,1.7173,83900000.0
2009-08-21 14:37:00,1.71725,1.7173,1.71665,1.71715,85600000.0
2009-08-21 14:38:00,1.7171,1.71785,1.71695,1.7177,93700000.0
2009-08-21 14:39:00,1.7177,1.7178,1.71695,1.717,93200000.0
2009-08-21 14:40:00,1.717,1.71735,1.7169,1.7172,73600000.0
2009-08-21 14:41:00,1.7171,1.7179,1.71695,1.71775,87000000.0
2009-08-21 14:42:00,1.71775,1.71825,1.71735,1.71775,97600000.0
2009-08-21 14:43:00,1.7178,1.71785,1.7161,1.7163,81600000.0
2009-08-21 14:44:00,1.7163,1.7169,1.7161,1.7166,89500000.0
2009-08-21 14:45:00,1.71665,1.71705,1.7165,1.71675,78400000.0
2009-08-21 14:46:00,1.7167,1.71695,1.7165,1.7169,60500000.0
2009-08-21 14:47:00,1.71675,1.71705,1.7162,1.7166,81700000.0
2009-08-21 14:48:00,1.7167,1.71675,1.71605,1.7161,71500000.0
2009-08-21 14:49:00,1.7161,1.7171,1.71595,1.7171,97800000.0
2009-08-21 14:50:00,1.7172,1.71745,1.71695,1.71715,62700000.0
2009-08-21 14:51:00,1.7172,1.71755,1.7167,1.7167,89200000.0
2009-08-21 14:52:00,1.71675,1.7172,1.7167,1.71705,79500000.0
2009-08-21 14:53:00,1.71705,1.7174,1.7168,1.7174,64200000.0
2009-08-21 14:54:00,1.7171,1.71725,1.71665,1.71675,67600000.0
2009-08-21 14:55:00,1.71675,1.7172,1.7167,1.7171,125600000.0
2009-08-21 14:56:00,1.7171,1.71745,1.7171,1.71745,46300000.0
2009-08-21 14:57:00,1.71745,1.71745,1.71705,1.71725,75800000.0
2009-08-21 14:58:00,1.71725,1.7174,1.71685,1.71685,55900000.0
2009-08-21 14:59:00,1.7169,1.7172,1.7168,1.7171,89900000.0
2009-08-21 15:00:00,1.717,1.71715,1.7165,1.7168,81500000.0
2009-08-21 15:01:00,1.7168,1.7172,1.7166,1.71685,96200000.0
2009-08-21 15:02:00,1.7168,1.71685,1.71625,1.7163,112200000.0
2009-08-21 15:03:00,1.7163,1.7167,1.7162,1.71645,92000000.0
2009-08-21 15:04:00,1.7164,1.71675,1.71625,1.7165,109200000.0
2009-08-21 15:05:00,1.7165,1.71695,1.7165,1.7169,48700000.0
2009-08-21 15:06:00,1.71675,1.717,1.71655,1.71665,105500000.0
2009-08-21 15:07:00,1.7168,1.71685,1.71605,1.7163,123300000.0
2009-08-21 15:08:00,1.7163,1.7165,1.71605,1.71625,74000000.0
2009-08-21 15:09:00,1.71635,1.71665,1.71635,1.71645,69700000.0
2009-08-21 15:10:00,1.71635,1.71705,1.71635,1.71705,60900000.0
2009-08-21 15:11:00,1.71695,1.71705,1.7161,1.7161,67000000.0
2009-08-21 15:12:00,1.7162,1.71625,1.7158,1.716,44700000.0
2009-08-21 15:13:00,1.7159,1.71645,1.71585,1.7162,80400000.0
2009-08-21 15:14:00,1.71615,1.7165,1.71615,1.7165,46700000.0
2009-08-21 15:15:00,1.7165,1.71655,1.71595,1.7161,101100000.0
2009-08-21 15:16:00,1.71625,1.7167,1.7162,1.7162,52200000.0
2009-08-21 15:17:00,1.7162,1.71645,1.71595,1.7161,76500000.0
2009-08-21 15:18:00,1.7161,1.7167,1.716,1.7164,81300000.0
2009-08-21 15:19:00,1.71635,1.7167,1.7162,1.71625,59000000.0
2009-08-21 15:20:00,1.7162,1.7163,1.7159,1.71595,48700000.0
2009-08-21 15:21:00,1.71595,1.7162,1.71585,1.7159,59300000.0
2009-08-21 15:22:00,1.7159,1.71625,1.71575,1.7159,50000000.0
2009-08-21 15:23:00,1.71595,1.71595,1.71525,1.71525,64900000.0
2009-08-21 15:24:00,1.71535,1.716,1.71525,1.71575,55000000.0
2009-08-21 15:25:00,1.71565,1.71615,1.71565,1.71605,45100000.0
2009-08-21 15:26:00,1.7161,1.7165,1.7159,1.71645,69400000.0
2009-08-21 15:27:00,1.7165,1.7169,1.7165,1.7166,74500000.0
2009-08-21 15:28:00,1.71655,1.71695,1.7165,1.7167,42000000.0
2009-08-21 15:29:00,1.7167,1.717,1.71625,1.71635,89100000.0
2009-08-21 15:30:00,1.7165,1.71735,1.7162,1.71625,96300000.0
2009-08-21 15:31:00,1.71625,1.71645,1.71605,1.71625,70100000.0
2009-08-21 15:32:00,1.71625,1.7167,1.71625,1.7165,104800000.0
2009-08-21 15:33:00,1.7165,1.71735,1.7164,1.71725,101000000.0
2009-08-21 15:34:00,1.7173,1.71785,1.717,1.71715,126400000.0
2009-08-21 15:35:00,1.71715,1.7172,1.71665,1.7171,145700000.0
2009-08-21 15:36:00,1.71715,1.71745,1.71675,1.7172,115600000.0
2009-08-21 15:37:00,1.71725,1.7174,1.7167,1.71705,142500000.0
2009-08-21 15:38:00,1.71705,1.71735,1.71675,1.7168,130300000.0
2009-08-21 15:39:00,1.7168,1.71725,1.71665,1.71695,145200000.0
2009-08-21 15:40:00,1.71695,1.71715,1.71645,1.7167,114900000.0
2009-08-21 15:41:00,1.7165,1.71675,1.715,1.7157,146600000.0
2009-08-21 15:42:00,1.7156,1.7158,1.71485,1.71495,112900000.0
2009-08-21 15:43:00,1.7151,1.71535,1.71465,1.71505,127500000.0
2009-08-21 15:44:00,1.7152,1.71575,1.71515,1.7154,115400000.0
2009-08-21 15:45:00,1.7154,1.71575,1.7147,1.71565,102000000.0
2009-08-21 15:46:00,1.71565,1.71575,1.7149,1.71495,84900000.0
2009-08-21 15:47:00,1.71495,1.71535,1.7147,1.71535,69400000.0
2009-08-21 15:48:00,1.71555,1.7158,1.7152,1.71535,72700000.0
2009-08-21 15:49:00,1.7153,1.7153,1.7144,1.7147,129900000.0
2009-08-21 15:50:00,1.7147,1.71535,1.71465,1.71495,106500000.0
2009-08-21 15:51:00,1.71495,1.71555,1.7147,1.71485,112500000.0
2009-08-21 15:52:00,1.7148,1.7155,1.7148,1.7155,107000000.0
2009-08-21 15:53:00,1.7154,1.71575,1.7153,1.7157,94500000.0
2009-08-21 15:54:00,1.7155,1.7159,1.71515,1.71515,64700000.0
2009-08-21 15:55:00,1.7151,1.7152,1.7146,1.7148,80700000.0
2009-08-21 15:56:00,1.7148,1.7149,1.7144,1.71475,71800000.0
2009-08-21 15:57:00,1.7148,1.71495,1.71425,1.71445,83700000.0
2009-08-21 15:58:00,1.7143,1.71505,1.7141,1.7146,77400000.0
2009-08-21 15:59:00,1.71455,1.71485,1.71355,1.7136,140900000.0
2009-08-21 16:00:00,1.71355,1.7139,1.7126,1.7126,204400000.0
2009-08-21 16:01:00,1.7126,1.7138,1.71225,1.7134,162200000.0
2009-08-21 16:02:00,1.7134,1.7141,1.7128,1.7141,156700000.0
2009-08-21 16:03:00,1.714,1.7152,1.7137,1.71465,124700000.0
2009-08-21 16:04:00,1.71475,1.71475,1.71325,1.7136,198500001.0
2009-08-21 16:05:00,1.7132,1.7136,1.7127,1.71345,21600000.0
2009-08-21 16:06:00,1.71145,1.7125,1.71145,1.7125,211500000.0
2009-08-21 16:07:00,1.7125,1.7125,1.7114,1.7121,330000000.0
2009-08-21 16:08:00,1.712,1.7128,1.7117,1.7128,245700000.0
2009-08-21 16:09:00,1.7129,1.7137,1.7127,1.7135,242300000.0
2009-08-21 16:10:00,1.7135,1.71435,1.7134,1.71435,187500000.0
2009-08-21 16:11:00,1.7144,1.7148,1.7136,1.71395,189200000.0
2009-08-21 16:12:00,1.714,1.7147,1.71385,1.71405,146700000.0
2009-08-21 16:13:00,1.714,1.7143,1.7131,1.7133,163500000.0
2009-08-21 16:14:00,1.7134,1.7135,1.7125,1.7129,197600000.0
2009-08-21 16:15:00,1.7129,1.713,1.71195,1.71215,172000000.0
2009-08-21 16:16:00,1.71215,1.7123,1.7114,1.71145,187300000.0
2009-08-21 16:17:00,1.71145,1.7126,1.7112,1.7126,203700000.0
2009-08-21 16:18:00,1.7125,1.7133,1.71235,1.7133,200100000.0
2009-08-21 16:19:00,1.7133,1.7134,1.71265,1.7129,223000000.0
2009-08-21 16:20:00,1.71305,1.714,1.713,1.7133,227700000.0
2009-08-21 16:21:00,1.7134,1.7135,1.71235,1.7127,203900000.0
2009-08-21 16:22:00,1.7128,1.7128,1.7117,1.7118,177100000.0
2009-08-21 16:23:00,1.7117,1.7124,1.71135,1.7121,136500000.0
2009-08-21 16:24:00,1.7121,1.7125,1.71155,1.7121,182400000.0
2009-08-21 16:25:00,1.7121,1.7121,1.71135,1.7116,92300000.0
2009-08-21 16:26:00,1.7116,1.7123,1.7116,1.7118,205600000.0
2009-08-21 16:27:00,1.7118,1.7125,1.7113,1.7123,228600000.0
2009-08-21 16:28:00,1.7122,1.7124,1.7114,1.71195,258100000.0
2009-08-21 16:29:00,1.7121,1.7128,1.7118,1.7122,216300000.0
2009-08-21 16:30:00,1.7122,1.7126,1.7119,1.71215,177100000.0
2009-08-21 16:31:00,1.7122,1.7129,1.7121,1.7127,170500000.0
2009-08-21 16:32:00,1.71275,1.7129,1.7124,1.71245,148200000.0
2009-08-21 16:33:00,1.71245,1.7126,1.7119,1.71205,123600000.0
2009-08-21 16:34:00,1.71205,1.71205,1.7106,1.71085,92100000.0
2009-08-21 16:35:00,1.71085,1.71205,1.71085,1.7119,196900000.0
2009-08-21 16:36:00,1.71195,1.7126,1.71165,1.71195,115500000.0
2009-08-21 16:37:00,1.71195,1.71205,1.71165,1.71205,118000000.0
2009-08-21 16:38:00,1.71195,1.7122,1.7114,1.7115,130700000.0
2009-08-21 16:39:00,1.71155,1.71245,1.7115,1.7123,127100000.0
2009-08-21 16:40:00,1.7122,1.71245,1.71165,1.7119,117500000.0
2009-08-21 16:41:00,1.71205,1.71245,1.7116,1.7121,165000000.0
2009-08-21 16:42:00,1.7121,1.7126,1.71205,1.7125,124800000.0
2009-08-21 16:43:00,1.7124,1.7127,1.71205,1.7126,132600000.0
2009-08-21 16:44:00,1.7125,1.7129,1.7122,1.71225,119300000.0
2009-08-21 16:45:00,1.7122,1.71295,1.71215,1.71265,203300000.0
2009-08-21 16:46:00,1.71265,1.7136,1.71265,1.7135,123200000.0
2009-08-21 16:47:00,1.71355,1.7136,1.7126,1.7126,155000000.0
2009-08-21 16:48:00,1.7126,1.7126,1.7118,1.71205,197100000.0
2009-08-21 16:49:00,1.71195,1.71245,1.71155,1.71245,176300000.0
2009-08-21 16:50:00,1.7125,1.713,1.7122,1.71235,194800000.0
2009-08-21 16:51:00,1.7124,1.7127,1.712,1.71205,181100000.0
2009-08-21 16:52:00,1.71205,1.713,1.71185,1.7128,171700000.0
2009-08-21 16:53:00,1.7127,1.7133,1.7127,1.71315,208700000.0
2009-08-21 16:54:00,1.71305,1.71315,1.71195,1.7122,148100000.0
2009-08-21 16:55:00,1.7122,1.7126,1.712,1.71235,110500000.0
2009-08-21 16:56:00,1.71235,1.71285,1.7119,1.7127,145900000.0
2009-08-21 16:57:00,1.71255,1.7127,1.7116,1.71195,170400000.0
2009-08-21 16:58:00,1.71205,1.7123,1.7118,1.7122,112300000.0
2009-08-21 16:59:00,1.71215,1.714,1.7118,1.71365,191600000.0
2009-08-21 17:00:00,1.71345,1.7136,1.713,1.713,136900000.0
2009-08-21 17:01:00,1.71305,1.71335,1.71285,1.713,135000000.0
2009-08-21 17:02:00,1.71285,1.71305,1.7126,1.71275,115700000.0
2009-08-21 17:03:00,1.71275,1.7132,1.7126,1.71295,135200000.0
2009-08-21 17:04:00,1.7129,1.7132,1.7124,1.71295,86700000.0
2009-08-21 17:05:00,1.7129,1.713,1.7124,1.71285,109300000.0
2009-08-21 17:06:00,1.71285,1.71285,1.71285,1.71285,106900000.0
2009-08-21 17:07:00,1.71285,1.7129,1.71225,1.7123,147100000.0
2009-08-21 17:08:00,1.7124,1.71245,1.71195,1.7121,93300000.0
2009-08-21 17:09:00,1.7121,1.71235,1.71155,1.7122,125200000.0
2009-08-21 17:10:00,1.7123,1.71275,1.7121,1.71275,112900000.0
2009-08-21 17:11:00,1.7129,1.7134,1.71275,1.7132,144700000.0
2009-08-21 17:12:00,1.7131,1.7136,1.713,1.7136,127400000.0
2009-08-21 17:13:00,1.7136,1.71385,1.7131,1.7131,101000000.0
2009-08-21 17:14:00,1.7131,1.71325,1.7126,1.7132,122600000.0
2009-08-21 17:15:00,1.71315,1.71345,1.7129,1.71295,164900000.0
2009-08-21 17:16:00,1.71305,1.71315,1.7122,1.7126,158500000.0
2009-08-21 17:17:00,1.7126,1.7128,1.7122,1.71265,108800000.0
2009-08-21 17:18:00,1.71275,1.71285,1.7123,1.71255,96000000.0
2009-08-21 17:19:00,1.7126,1.7131,1.71245,1.7128,124300000.0
2009-08-21 17:20:00,1.71275,1.71325,1.71255,1.71325,77600000.0
2009-08-21 17:21:00,1.71325,1.7138,1.7132,1.7138,146600000.0
2009-08-21 17:22:00,1.7138,1.71395,1.7132,1.71325,114300000.0
2009-08-21 17:23:00,1.7132,1.71345,1.71305,1.7134,99100000.0
2009-08-21 17:24:00,1.7134,1.7138,1.7133,1.7134,85100000.0
2009-08-21 17:25:00,1.7133,1.71375,1.7132,1.71345,84100000.0
2009-08-21 17:26:00,1.71345,1.71355,1.71305,1.71325,95700000.0
2009-08-21 17:27:00,1.7131,1.7132,1.7126,1.71275,68400000.0
2009-08-21 17:28:00,1.71275,1.71275,1.71215,1.7123,143000000.0
2009-08-21 17:29:00,1.71235,1.71235,1.7113,1.7116,180700000.0
2009-08-21 17:30:00,1.7115,1.7123,1.71135,1.71225,213300000.0
2009-08-21 17:31:00,1.7123,1.7126,1.7122,1.7124,195300000.0
2009-08-21 17:32:00,1.7125,1.7128,1.71215,1.7127,221500000.0
2009-08-21 17:33:00,1.71275,1.713,1.7125,1.7127,162100000.0
2009-08-21 17:34:00,1.7127,1.7127,1.7121,1.71245,159600000.0
2009-08-21 17:35:00,1.71245,1.7129,1.7124,1.71255,144400000.0
2009-08-21 17:36:00,1.7126,1.71315,1.7125,1.71285,138600000.0
2009-08-21 17:37:00,1.71295,1.71345,1.7129,1.71335,119100000.0
2009-08-21 17:38:00,1.71345,1.71395,1.71315,1.7138,168900000.0
2009-08-21 17:39:00,1.714,1.71425,1.71315,1.71385,127200000.0
2009-08-21 17:40:00,1.71385,1.714,1.71345,1.71385,109000000.0
2009-08-21 17:41:00,1.71385,1.71385,1.71345,1.71375,114000000.0
2009-08-21 17:42:00,1.71375,1.7141,1.7137,1.71395,176700000.0
2009-08-21 17:43:00,1.71395,1.71425,1.7139,1.7141,87000000.0
2009-08-21 17:44:00,1.7141,1.7143,1.7141,1.7143,64100000.0
2009-08-21 17:45:00,1.7143,1.71455,1.71405,1.71425,112800000.0
2009-08-21 17:46:00,1.71425,1.7148,1.7142,1.7147,111600000.0
2009-08-21 17:47:00,1.7149,1.7149,1.7139,1.71415,125200000.0
2009-08-21 17:48:00,1.71415,1.71415,1.7136,1.7139,100700000.0
2009-08-21 17:49:00,1.7139,1.7143,1.71375,1.7142,105300000.0
2009-08-21 17:50:00,1.7142,1.71465,1.7139,1.7142,162400000.0
2009-08-21 17:51:00,1.71425,1.7144,1.71395,1.71435,83200000.0
2009-08-21 17:52:00,1.71425,1.71455,1.714,1.7144,70400000.0
2009-08-21 17:53:00,1.7144,1.7145,1.71385,1.71395,138300000.0
2009-08-21 17:54:00,1.71405,1.7142,1.7136,1.7137,118900000.0
2009-08-21 17:55:00,1.7137,1.71375,1.71345,1.7135,153900000.0
2009-08-21 17:56:00,1.7135,1.71375,1.71325,1.71365,93400000.0
2009-08-21 17:57:00,1.7137,1.7139,1.7133,1.7135,210200000.0
2009-08-21 17:58:00,1.7135,1.71365,1.71295,1.7134,165700000.0
2009-08-21 17:59:00,1.7134,1.7136,1.7131,1.7134,182700000.0
2009-08-21 18:00:00,1.7134,1.7134,1.7132,1.7133,140200000.0
2009-08-21 18:01:00,1.71335,1.71385,1.7132,1.71385,144000000.0
2009-08-21 18:02:00,1.71375,1.714,1.7136,1.7137,176300000.0
2009-08-21 18:03:00,1.7137,1.714,1.71355,1.7137,118100000.0
2009-08-21 18:04:00,1.71375,1.7138,1.7133,1.7134,58000000.0
2009-08-21 18:05:00,1.7134,1.71345,1.7129,1.7132,185900000.0
2009-08-21 18:06:00,1.71325,1.714,1.71315,1.7138,157800000.0
2009-08-21 18:07:00,1.71375,1.71415,1.7137,1.71395,66100000.0
2009-08-21 18:08:00,1.71395,1.7141,1.7138,1.71405,67800000.0
2009-08-21 18:09:00,1.7141,1.7146,1.7137,1.7146,141300000.0
2009-08-21 18:10:00,1.71465,1.7148,1.71405,1.71455,115500000.0
2009-08-21 18:11:00,1.71455,1.71525,1.71455,1.7148,116500000.0
2009-08-21 18:12:00,1.7148,1.71505,1.7145,1.71475,68400000.0
2009-08-21 18:13:00,1.7148,1.7148,1.7143,1.7145,78500000.0
2009-08-21 18:14:00,1.7144,1.71485,1.7144,1.7146,68000000.0
2009-08-21 18:15:00,1.7146,1.71475,1.7145,1.71465,37300000.0
2009-08-21 18:16:00,1.71465,1.71495,1.7146,1.71495,38500000.0
2009-08-21 18:17:00,1.71495,1.7153,1.71485,1.71515,67800000.0
2009-08-21 18:18:00,1.7152,1.7153,1.7149,1.7151,64400000.0
2009-08-21 18:19:00,1.7151,1.71555,1.7148,1.71535,91300000.0
2009-08-21 18:20:00,1.71535,1.7158,1.71515,1.7156,54400000.0
2009-08-21 18:21:00,1.7157,1.71595,1.7153,1.7154,79000000.0
2009-08-21 18:22:00,1.7153,1.71605,1.71525,1.71605,65200000.0
2009-08-21 18:23:00,1.71595,1.71635,1.71585,1.7162,69600000.0
2009-08-21 18:24:00,1.7161,1.7161,1.7156,1.71575,46600000.0
2009-08-21 18:25:00,1.7157,1.71625,1.71565,1.71575,56900000.0
2009-08-21 18:26:00,1.7157,1.71585,1.7155,1.71585,78800000.0
2009-08-21 18:27:00,1.71585,1.7161,1.7157,1.71585,79000000.0
2009-08-21 18:28:00,1.71575,1.716,1.7154,1.71595,108400000.0
2009-08-21 18:29:00,1.71605,1.71605,1.71565,1.71565,36400000.0
2009-08-21 18:30:00,1.71575,1.7158,1.7153,1.7156,73500000.0
2009-08-21 18:31:00,1.7157,1.7162,1.7156,1.71615,61200000.0
2009-08-21 18:32:00,1.71615,1.71645,1.7161,1.71615,43600000.0
2009-08-21 18:33:00,1.71615,1.71635,1.71615,1.7163,43600000.0
2009-08-21 18:34:00,1.7164,1.71655,1.7162,1.71645,42400000.0
2009-08-21 18:35:00,1.71645,1.7172,1.71615,1.717,104000000.0
2009-08-21 18:36:00,1.7169,1.717,1.71635,1.7164,63600000.0
2009-08-21 18:37:00,1.71635,1.717,1.7163,1.71675,59200000.0
2009-08-21 18:38:00,1.71665,1.71675,1.71655,1.71675,34200000.0
2009-08-21 18:39:00,1.71685,1.71685,1.7161,1.7164,78000000.0
2009-08-21 18:40:00,1.71645,1.71655,1.71645,1.71655,18200000.0
2009-08-21 18:41:00,1.71655,1.71655,1.71635,1.71645,43900000.0
2009-08-21 18:42:00,1.7165,1.71655,1.71585,1.71645,60600000.0
2009-08-21 18:43:00,1.71645,1.7168,1.71615,1.71645,70700000.0
2009-08-21 18:44:00,1.7164,1.7165,1.7157,1.71605,81900000.0
2009-08-21 18:45:00,1.7161,1.71625,1.71585,1.71605,58700000.0
2009-08-21 18:46:00,1.71605,1.71605,1.71495,1.7152,40100000.0
2009-08-21 18:47:00,1.71525,1.71525,1.7148,1.71505,138500000.0
2009-08-21 18:48:00,1.71505,1.71525,1.71495,1.71525,22100000.0
2009-08-21 18:49:00,1.7153,1.7153,1.71525,1.71525,7500000.0
2009-08-21 18:50:00,1.7153,1.71545,1.71505,1.71505,58200000.0
2009-08-21 18:51:00,1.71505,1.7154,1.7147,1.7148,73600000.0
2009-08-21 18:52:00,1.7148,1.7153,1.7148,1.7153,64600000.0
2009-08-21 18:53:00,1.71515,1.7153,1.71475,1.71485,45500000.0
2009-08-21 18:54:00,1.71485,1.7149,1.71465,1.7147,29400000.0
2009-08-21 18:55:00,1.71475,1.715,1.7144,1.7144,82600000.0
2009-08-21 18:56:00,1.7146,1.71485,1.71435,1.71475,101200000.0
2009-08-21 18:57:00,1.7148,1.7151,1.7148,1.7151,43300000.0
2009-08-21 18:58:00,1.7152,1.7152,1.7144,1.71465,118400000.0
2009-08-21 18:59:00,1.71465,1.71485,1.7142,1.7143,85100000.0
2009-08-21 19:00:00,1.7144,1.71485,1.7141,1.7142,86200000.0
2009-08-21 19:01:00,1.71415,1.715,1.71415,1.7149,105700000.0
2009-08-21 19:02:00,1.71495,1.7153,1.7147,1.715,64500000.0
2009-08-21 19:03:00,1.715,1.7152,1.7143,1.7151,69100000.0
2009-08-21 19:04:00,1.71505,1.71525,1.7146,1.71485,49300000.0
2009-08-21 19:05:00,1.715,1.7153,1.715,1.7153,25800000.0
2009-08-21 19:06:00,1.7153,1.7154,1.7151,1.71525,65900000.0
2009-08-21 19:07:00,1.7153,1.7153,1.71485,1.71485,37300000.0
2009-08-21 19:08:00,1.71515,1.71525,1.71445,1.7145,46400000.0
2009-08-21 19:09:00,1.7145,1.7145,1.71425,1.71425,33400000.0
2009-08-21 19:10:00,1.7144,1.7146,1.7142,1.7146,71800000.0
2009-08-21 19:11:00,1.71465,1.71515,1.71425,1.715,82400000.0
2009-08-21 19:12:00,1.71485,1.71485,1.7147,1.71485,26700000.0
2009-08-21 19:13:00,1.715,1.7152,1.71465,1.71495,21100000.0
2009-08-21 19:14:00,1.71505,1.7152,1.7148,1.7149,13200000.0
2009-08-21 19:15:00,1.71495,1.7152,1.71465,1.7149,86200000.0
2009-08-21 19:16:00,1.7149,1.7149,1.7147,1.7147,21200000.0
2009-08-21 19:17:00,1.7147,1.71505,1.71455,1.715,35100000.0
2009-08-21 19:18:00,1.71515,1.7154,1.71515,1.71525,55400000.0
2009-08-21 19:19:00,1.7154,1.7157,1.71505,1.71525,44300000.0
2009-08-21 19:20:00,1.7153,1.71545,1.71515,1.71545,37100000.0
2009-08-21 19:21:00,1.71545,1.7156,1.71525,1.7153,57100000.0
2009-08-21 19:22:00,1.7154,1.71545,1.7153,1.71545,15000000.0
2009-08-21 19:23:00,1.71555,1.71565,1.71535,1.71555,21400000.0
2009-08-21 19:24:00,1.71555,1.7159,1.7154,1.7157,44200000.0
2009-08-21 19:25:00,1.71555,1.7159,1.7155,1.7158,35200000.0
2009-08-21 19:26:00,1.7155,1.716,1.7154,1.71575,78100000.0
2009-08-21 19:27:00,1.71575,1.71595,1.7154,1.71545,61400000.0
2009-08-21 19:28:00,1.7155,1.71595,1.71515,1.7152,101900000.0
2009-08-21 19:29:00,1.7151,1.71555,1.7151,1.71555,50000000.0
2009-08-21 19:30:00,1.71545,1.7159,1.71535,1.7158,38900000.0
2009-08-21 19:31:00,1.7159,1.71605,1.7157,1.7158,67800000.0
2009-08-21 19:32:00,1.71595,1.7171,1.71595,1.7165,68300000.0
2009-08-21 19:33:00,1.71655,1.7171,1.7164,1.71665,69800000.0
2009-08-21 19:34:00,1.7168,1.71705,1.7165,1.7168,78600000.0
2009-08-21 19:35:00,1.71685,1.71725,1.7167,1.717,75600000.0
2009-08-21 19:36:00,1.717,1.7174,1.717,1.71725,60000000.0
2009-08-21 19:37:00,1.7172,1.7175,1.71705,1.71735,61100000.0
2009-08-21 19:38:00,1.7175,1.71945,1.71715,1.7192,109700000.0
2009-08-21 19:39:00,1.7192,1.7194,1.71875,1.71915,121600000.0
2009-08-21 19:40:00,1.71915,1.71915,1.7187,1.7187,129400000.0
2009-08-21 19:41:00,1.7187,1.71905,1.71855,1.71885,48400000.0
2009-08-21 19:42:00,1.7189,1.7195,1.7189,1.71935,89200000.0
2009-08-21 19:43:00,1.71925,1.7194,1.71875,1.71885,68600000.0
2009-08-21 19:44:00,1.71885,1.7195,1.71885,1.7195,50000000.0
2009-08-21 19:45:00,1.7194,1.71965,1.7194,1.71955,46300000.0
2009-08-21 19:46:00,1.71965,1.71975,1.71925,1.71945,78300000.0
2009-08-21 19:47:00,1.7194,1.71965,1.7192,1.7194,72300000.0
2009-08-21 19:48:00,1.71945,1.71965,1.71915,1.71915,79900000.0
2009-08-21 19:49:00,1.71925,1.71925,1.7187,1.71875,98100000.0
2009-08-21 19:50:00,1.71885,1.719,1.71835,1.71875,140700000.0
2009-08-21 19:51:00,1.7188,1.71925,1.7187,1.71885,100200000.0
2009-08-21 19:52:00,1.71885,1.7195,1.71885,1.7192,85200000.0
2009-08-21 19:53:00,1.7192,1.7193,1.71895,1.71915,59800000.0
2009-08-21 19:54:00,1.7192,1.71955,1.719,1.719,68800000.0
2009-08-21 19:55:00,1.7191,1.71965,1.719,1.7196,41600000.0
2009-08-21 19:56:00,1.7196,1.7199,1.7194,1.7199,80300000.0
2009-08-21 19:57:00,1.71985,1.72005,1.7196,1.7199,53400000.0
2009-08-21 19:58:00,1.7199,1.71995,1.71965,1.71965,49900000.0
2009-08-21 19:59:00,1.7197,1.7198,1.71965,1.71975,39200000.0
2009-08-21 20:00:00,1.7198,1.71995,1.71965,1.7199,78500000.0
2009-08-21 20:01:00,1.7199,1.72005,1.71945,1.7199,94100000.0
2009-08-21 20:02:00,1.72,1.72005,1.71945,1.7196,34700000.0
2009-08-21 20:03:00,1.7196,1.7205,1.7193,1.72045,79700000.0
2009-08-21 20:04:00,1.7206,1.7208,1.7203,1.7207,58900000.0
2009-08-21 20:05:00,1.72055,1.7211,1.7203,1.7203,55000000.0
2009-08-21 20:06:00,1.72035,1.7206,1.72015,1.72035,39700000.0
2009-08-21 20:07:00,1.72025,1.72045,1.7201,1.72035,56300000.0
2009-08-21 20:08:00,1.72025,1.72045,1.72,1.72015,58100000.0
2009-08-21 20:09:00,1.72015,1.72015,1.7195,1.71955,35300000.0
2009-08-21 20:10:00,1.71945,1.71995,1.7194,1.71995,42100000.0
2009-08-21 20:11:00,1.7198,1.72005,1.7198,1.71995,50900000.0
2009-08-21 20:12:00,1.71995,1.72005,1.71975,1.72,70200000.0
2009-08-21 20:13:00,1.7201,1.7202,1.71965,1.71965,72600000.0
2009-08-21 20:14:00,1.71955,1.71975,1.71945,1.7197,59600000.0
2009-08-21 20:15:00,1.7197,1.72,1.7196,1.72,21500000.0
2009-08-21 20:16:00,1.72005,1.72075,1.7199,1.72065,61400000.0
2009-08-21 20:17:00,1.72075,1.7211,1.7205,1.7205,61100000.0
2009-08-21 20:18:00,1.7205,1.7205,1.7197,1.7197,37400000.0
2009-08-21 20:19:00,1.7196,1.71995,1.7192,1.71995,71800000.0
2009-08-21 20:20:00,1.71995,1.7204,1.7198,1.72005,104500000.0
2009-08-21 20:21:00,1.72015,1.72015,1.71985,1.71985,23000000.0
2009-08-21 20:22:00,1.71995,1.71995,1.71955,1.71955,67500000.0
2009-08-21 20:23:00,1.71955,1.71955,1.71905,1.71925,68000000.0
2009-08-21 20:24:00,1.7192,1.7195,1.719,1.7195,82700000.0
2009-08-21 20:25:00,1.7195,1.7195,1.71905,1.71925,75800000.0
2009-08-21 20:26:00,1.71935,1.71955,1.71935,1.71945,28400000.0
2009-08-21 20:27:00,1.7195,1.71955,1.7194,1.71955,44200000.0
2009-08-21 20:28:00,1.71955,1.7196,1.71945,1.7196,30800000.0
2009-08-21 20:29:00,1.7195,1.7197,1.7194,1.71965,47900000.0
2009-08-21 20:30:00,1.71965,1.71975,1.7195,1.71965,63700000.0
2009-08-21 20:31:00,1.71955,1.71965,1.7189,1.71915,53000000.0
2009-08-21 20:32:00,1.719,1.71935,1.719,1.7192,36500000.0
2009-08-21 20:33:00,1.71925,1.7193,1.71905,1.7193,38700000.0
2009-08-21 20:34:00,1.71915,1.71915,1.71875,1.7189,21900000.0
2009-08-21 20:35:00,1.71895,1.71905,1.71865,1.71865,41700000.0
2009-08-21 20:36:00,1.71865,1.71865,1.71855,1.71855,20900000.0
2009-08-21 20:37:00,1.71855,1.7186,1.7185,1.71855,14400000.0
2009-08-21 20:38:00,1.7186,1.7187,1.7185,1.7185,8200000.0
2009-08-21 20:39:00,1.71855,1.7189,1.71855,1.7188,14400000.0
2009-08-21 20:40:00,1.7189,1.7192,1.71875,1.71905,20600000.0
2009-08-21 20:41:00,1.719,1.71935,1.71895,1.71915,46800000.0
2009-08-21 20:42:00,1.71915,1.7193,1.71905,1.7193,43700000.0
2009-08-21 20:43:00,1.7193,1.7193,1.71915,1.71925,23800000.0
2009-08-21 20:44:00,1.7193,1.71955,1.71925,1.71925,52200000.0
2009-08-21 20:45:00,1.7193,1.71955,1.7193,1.71945,65500000.0
2009-08-21 20:46:00,1.7194,1.71945,1.7192,1.7192,22300000.0
2009-08-21 20:47:00,1.7191,1.7193,1.71905,1.71905,22800000.0
2009-08-21 20:48:00,1.7191,1.7191,1.71875,1.7188,27400000.0
2009-08-21 20:49:00,1.7188,1.7189,1.71875,1.71875,29600000.0
2009-08-21 20:50:00,1.71875,1.7189,1.71875,1.71875,36400000.0
2009-08-21 20:51:00,1.71865,1.71885,1.71865,1.7188,35700000.0
2009-08-21 20:52:00,1.71885,1.71915,1.71885,1.7189,34000000.0
2009-08-21 20:53:00,1.719,1.719,1.7185,1.7187,21800000.0
2009-08-21 20:54:00,1.71855,1.7187,1.71845,1.71855,17300000.0
2009-08-21 20:55:00,1.71855,1.7187,1.71835,1.7187,42000000.0
2009-08-21 20:56:00,1.7187,1.71875,1.7182,1.71875,42500000.0
2009-08-21 20:57:00,1.71875,1.71875,1.7184,1.71875,33000000.0
2009-08-21 20:58:00,1.71875,1.7188,1.71835,1.71875,31600000.0
2009-08-21 20:59:00,1.7184,1.71865,1.7182,1.7185,55800000.0
2009-08-21 21:00:00,1.71855,1.7191,1.7185,1.7191,46400000.0
2009-08-21 21:01:00,1.71905,1.7198,1.71905,1.7195,57600000.0
2009-08-21 21:02:00,1.71955,1.7197,1.7193,1.7193,25200000.0
2009-08-21 21:03:00,1.7193,1.7196,1.71925,1.7195,38600000.0
2009-08-21 21:04:00,1.71945,1.71985,1.71945,1.71945,40600000.0
2009-08-21 21:05:00,1.71945,1.71975,1.71945,1.7196,44000000.0
2009-08-21 21:06:00,1.7195,1.7196,1.71945,1.71955,19000000.0
2009-08-21 21:07:00,1.71965,1.71975,1.71955,1.7197,18200000.0
2009-08-21 21:08:00,1.7197,1.71995,1.7197,1.7198,46000000.0
2009-08-21 21:09:00,1.71985,1.71995,1.71955,1.7197,14300000.0
2009-08-21 21:10:00,1.71965,1.71965,1.7194,1.7194,27100000.0
2009-08-21 21:11:00,1.7193,1.7195,1.7192,1.7194,20800000.0
2009-08-21 21:12:00,1.7194,1.7195,1.7192,1.71925,16000000.0
2009-08-21 21:13:00,1.7193,1.7194,1.71885,1.719,34100000.0
2009-08-21 21:14:00,1.719,1.7191,1.7186,1.7186,25100000.0
2009-08-21 21:15:00,1.7186,1.719,1.71825,1.7186,65400000.0
2009-08-21 21:16:00,1.71875,1.71895,1.71825,1.71885,97600000.0
2009-08-21 21:17:00,1.71885,1.7191,1.7188,1.7189,60100000.0
2009-08-21 21:18:00,1.7189,1.7193,1.7189,1.71925,65200000.0
2009-08-21 21:19:00,1.7191,1.71935,1.71905,1.71925,69700000.0
2009-08-21 21:20:00,1.7193,1.7193,1.7192,1.7192,4300000.0
2009-08-21 21:21:00,1.7192,1.7192,1.71865,1.71875,57400000.0
2009-08-21 21:22:00,1.7187,1.719,1.71845,1.71895,47500000.0
2009-08-21 21:23:00,1.7189,1.719,1.71875,1.71885,23600000.0
2009-08-21 21:24:00,1.71885,1.7189,1.7187,1.7188,31800000.0
2009-08-21 21:25:00,1.71885,1.719,1.7188,1.719,18300000.0
2009-08-21 21:26:00,1.719,1.71915,1.71895,1.71905,28300000.0
2009-08-21 21:27:00,1.71905,1.71905,1.719,1.71905,11800000.0
2009-08-21 21:28:00,1.71905,1.71905,1.7187,1.7187,54700000.0
2009-08-21 21:29:00,1.7188,1.7188,1.71845,1.71845,18400000.0
2009-08-21 21:30:00,1.71845,1.71845,1.71735,1.71765,106000000.0
2009-08-21 21:31:00,1.71765,1.71765,1.71705,1.71735,54600000.0
2009-08-21 21:32:00,1.71745,1.71765,1.71725,1.71765,44800000.0
2009-08-21 21:33:00,1.7173,1.71765,1.7173,1.71765,37000000.0
2009-08-21 21:34:00,1.71755,1.71775,1.71755,1.71775,17000000.0
2009-08-21 21:35:00,1.71775,1.7182,1.71775,1.71815,41300000.0
2009-08-21 21:36:00,1.7182,1.7183,1.71795,1.71805,32200000.0
2009-08-21 21:37:00,1.71805,1.7183,1.7179,1.7183,28000000.0
2009-08-21 21:38:00,1.7184,1.7184,1.7181,1.71815,19000000.0
2009-08-21 21:39:00,1.7182,1.7185,1.71815,1.71815,14500000.0
2009-08-21 21:40:00,1.71825,1.7185,1.71795,1.7184,52500000.0
2009-08-21 21:41:00,1.71835,1.7185,1.71795,1.71815,43900000.0
2009-08-21 21:42:00,1.71815,1.71845,1.7181,1.7183,30600000.0
2009-08-21 21:43:00,1.71835,1.71835,1.71815,1.71825,23000000.0
2009-08-21 21:44:00,1.71825,1.71835,1.71805,1.71815,24600000.0
2009-08-21 21:45:00,1.718,1.71825,1.718,1.71825,10300000.0
2009-08-21 21:46:00,1.71815,1.71815,1.7179,1.718,55200000.0
2009-08-21 21:47:00,1.7181,1.71825,1.718,1.71825,52000000.0
2009-08-21 21:48:00,1.7182,1.7183,1.71805,1.71805,32200000.0
2009-08-21 21:49:00,1.71805,1.7186,1.718,1.7186,42800000.0
2009-08-21 21:50:00,1.7182,1.7185,1.7178,1.7185,44200000.0
2009-08-21 21:51:00,1.7185,1.71865,1.7185,1.71855,38800000.0
2009-08-21 21:52:00,1.7185,1.71865,1.7185,1.7186,13400000.0
2009-08-21 21:53:00,1.7186,1.71865,1.7184,1.71855,32700000.0
2009-08-21 21:54:00,1.71875,1.71935,1.7187,1.7192,45000000.0
2009-08-21 21:55:00,1.7192,1.7196,1.71885,1.7196,58700000.0
2009-08-21 21:56:00,1.71965,1.71975,1.7192,1.7192,17400000.0
2009-08-21 21:57:00,1.71925,1.71935,1.7192,1.71935,6000000.0
2009-08-21 21:58:00,1.71945,1.71975,1.71945,1.71955,66000000.0
2009-08-21 21:59:00,1.71965,1.72035,1.71965,1.7199,40400000.0
2009-08-21 22:00:00,1.71985,1.7199,1.71945,1.71945,39700000.0
2009-08-21 22:01:00,1.71945,1.7196,1.71805,1.71875,44100000.0
2009-08-21 22:02:00,1.71875,1.7188,1.71835,1.7185,44500000.0
2009-08-21 22:03:00,1.71855,1.71865,1.7182,1.7184,116900000.0
2009-08-21 22:04:00,1.7183,1.7184,1.7179,1.7182,57500000.0
2009-08-21 22:05:00,1.7181,1.71815,1.7177,1.71785,86400000.0
2009-08-21 22:06:00,1.7179,1.71805,1.71765,1.7179,46500000.0
2009-08-21 22:07:00,1.718,1.71825,1.71785,1.7181,47700000.0
2009-08-21 22:08:00,1.718,1.7184,1.71785,1.7183,76200000.0
2009-08-21 22:09:00,1.7183,1.7184,1.718,1.71825,44700000.0
2009-08-21 22:10:00,1.71825,1.71835,1.7181,1.71835,40300000.0
2009-08-21 22:11:00,1.71835,1.71835,1.71765,1.71775,40400000.0
2009-08-21 22:12:00,1.7178,1.7184,1.71775,1.7184,33600000.0
2009-08-21 22:13:00,1.7185,1.7188,1.71845,1.7187,44200000.0
2009-08-21 22:14:00,1.7189,1.7189,1.71865,1.7187,8300000.0
2009-08-21 22:15:00,1.71885,1.71895,1.717,1.717,97500000.0
2009-08-21 22:16:00,1.717,1.7176,1.717,1.7176,60300000.0
2009-08-21 22:17:00,1.71755,1.7178,1.7173,1.71765,61400000.0
2009-08-21 22:18:00,1.7176,1.7183,1.7176,1.71805,13600000.0
2009-08-21 22:19:00,1.71795,1.71815,1.71785,1.71815,39100000.0
2009-08-21 22:20:00,1.71805,1.71815,1.718,1.718,14000000.0
2009-08-21 22:21:00,1.7179,1.71795,1.71775,1.7179,18600000.0
2009-08-21 22:22:00,1.7179,1.7179,1.7177,1.71785,23100000.0
2009-08-21 22:23:00,1.71785,1.71785,1.71765,1.71765,24700000.0
2009-08-21 22:24:00,1.71755,1.71755,1.7173,1.7173,18600000.0
2009-08-21 22:25:00,1.71735,1.71735,1.71705,1.71705,19600000.0
2009-08-21 22:26:00,1.7172,1.71725,1.71595,1.71685,70900000.0
2009-08-21 22:27:00,1.71685,1.71685,1.71685,1.71685,6000000.0
2009-08-21 22:28:00,1.71685,1.71695,1.71685,1.71685,5000000.0
2009-08-21 22:29:00,1.7167,1.71685,1.7166,1.7166,14000000.0
2009-08-21 22:30:00,1.71645,1.71755,1.71635,1.71755,45200000.0
2009-08-21 22:31:00,1.7176,1.7178,1.7176,1.7178,6000000.0
2009-08-21 22:32:00,1.7177,1.7177,1.71665,1.7174,28300000.0
2009-08-21 22:33:00,1.7175,1.7175,1.7175,1.7175,1000000.0
2009-08-21 22:34:00,1.7175,1.7176,1.7169,1.71715,48400000.0
2009-08-21 22:35:00,1.717,1.71745,1.71695,1.7173,26600000.0
2009-08-21 22:36:00,1.71735,1.71755,1.7173,1.71735,18000000.0
2009-08-21 22:37:00,1.7174,1.7175,1.717,1.7172,17800000.0
2009-08-21 22:38:00,1.71725,1.71735,1.7172,1.7172,17000000.0
2009-08-21 22:39:00,1.7172,1.71735,1.7171,1.71735,27000000.0
2009-08-21 22:40:00,1.71705,1.7172,1.71625,1.7168,60600000.0
2009-08-21 22:41:00,1.7168,1.7173,1.71645,1.7169,60600000.0
2009-08-21 22:42:00,1.7169,1.71705,1.71665,1.7167,31800000.0
2009-08-21 22:43:00,1.7167,1.7168,1.71665,1.71665,15000000.0
2009-08-21 22:44:00,1.7166,1.71665,1.7162,1.7165,39900000.0
2009-08-21 22:45:00,1.7164,1.71695,1.71605,1.71635,43500000.0
2009-08-21 22:46:00,1.7164,1.7164,1.71595,1.7162,26200000.0
2009-08-21 22:47:00,1.71635,1.71665,1.71635,1.7166,16200000.0
2009-08-21 22:48:00,1.71665,1.71665,1.71605,1.71635,24300000.0
2009-08-21 22:49:00,1.7163,1.71685,1.7159,1.7162,79100000.0
2009-08-21 22:50:00,1.7163,1.71635,1.7158,1.71585,31100000.0
2009-08-21 22:51:00,1.71605,1.71655,1.71605,1.71655,33800000.0
2009-08-21 22:52:00,1.7165,1.71655,1.7164,1.71645,21000000.0
2009-08-21 22:53:00,1.7166,1.717,1.7163,1.7163,31700000.0
2009-08-21 22:54:00,1.7165,1.71725,1.71635,1.71695,33800000.0
2009-08-21 22:55:00,1.71695,1.71695,1.7165,1.71655,25500000.0
2009-08-21 22:56:00,1.71655,1.71695,1.71655,1.7168,32900000.0
2009-08-21 22:57:00,1.7168,1.7171,1.71645,1.7165,46800000.0
2009-08-21 22:58:00,1.7167,1.7177,1.71645,1.7173,51000000.0
2009-08-21 22:59:00,1.7173,1.7174,1.7155,1.7156,64700000.0
2009-08-23 23:01:00,1.7132,1.7132,1.71315,1.71315,2800000.0
2009-08-23 23:02:00,1.7138,1.7138,1.71295,1.71295,2800000.0
2009-08-23 23:04:00,1.71315,1.71315,1.71305,1.71305,6600000.0
2009-08-23 23:05:00,1.7131,1.71315,1.7131,1.7131,4200000.0
2009-08-23 23:06:00,1.71335,1.71335,1.7126,1.71295,8400000.0
2009-08-23 23:07:00,1.71315,1.7134,1.7127,1.7127,14000000.0
2009-08-23 23:08:00,1.71305,1.7133,1.71305,1.7133,4200000.0
2009-08-23 23:09:00,1.71325,1.71355,1.7127,1.7134,16800000.0
2009-08-23 23:10:00,1.7135,1.7137,1.7135,1.7136,4200000.0
2009-08-23 23:11:00,1.7138,1.7138,1.7127,1.7127,6600000.0
2009-08-23 23:12:00,1.7127,1.7132,1.7127,1.71315,15400000.0
2009-08-23 23:13:00,1.7132,1.71325,1.7127,1.71325,21600000.0
2009-08-23 23:14:00,1.7133,1.7133,1.7133,1.7133,1400000.0
2009-08-23 23:15:00,1.71335,1.71335,1.71335,1.71335,1400000.0
2009-08-23 23:16:00,1.7133,1.7133,1.7132,1.7132,7000000.0
2009-08-23 23:17:00,1.71325,1.71335,1.71325,1.7133,5600000.0
2009-08-23 23:18:00,1.71285,1.71345,1.7128,1.7128,15400000.0
2009-08-23 23:19:00,1.7131,1.7131,1.7129,1.71295,5600000.0
2009-08-23 23:20:00,1.7131,1.7131,1.7131,1.7131,1400000.0
2009-08-23 23:21:00,1.7133,1.71345,1.713,1.713,4200000.0
2009-08-23 23:24:00,1.7132,1.7132,1.71295,1.71295,4200000.0
2009-08-23 23:25:00,1.7131,1.7131,1.7131,1.7131,4200000.0
2009-08-23 23:26:00,1.7133,1.7133,1.7128,1.7128,12600000.0
2009-08-23 23:27:00,1.7129,1.7129,1.7129,1.7129,1400000.0
2009-08-23 23:28:00,1.71255,1.71255,1.71255,1.71255,1400000.0
2009-08-23 23:29:00,1.71245,1.71245,1.71195,1.7123,32400000.0
2009-08-23 23:31:00,1.7123,1.7126,1.7121,1.7124,25800000.0
2009-08-23 23:32:00,1.71255,1.71255,1.7122,1.7122,10200000.0
2009-08-23 23:33:00,1.71205,1.71205,1.71205,1.71205,1600000.0
2009-08-23 23:34:00,1.7121,1.71225,1.7121,1.71225,3000000.0
2009-08-23 23:35:00,1.7121,1.71225,1.71205,1.71205,7800000.0
2009-08-23 23:36:00,1.7121,1.7121,1.7121,1.7121,1400000.0
2009-08-23 23:38:00,1.71205,1.71205,1.712,1.712,3000000.0
2009-08-23 23:39:00,1.712,1.712,1.712,1.712,1400000.0
2009-08-23 23:40:00,1.7121,1.7121,1.7121,1.7121,1400000.0
2009-08-23 23:41:00,1.71235,1.71255,1.71215,1.71215,6200000.0
2009-08-23 23:43:00,1.71235,1.71235,1.71225,1.71225,4400000.0
2009-08-23 23:45:00,1.71245,1.71295,1.71245,1.71245,7600000.0
2009-08-23 23:47:00,1.71215,1.71215,1.71205,1.71205,5800000.0
2009-08-23 23:48:00,1.71185,1.71205,1.71095,1.71145,32600000.0
2009-08-23 23:49:00,1.71155,1.71155,1.71115,1.71115,9400000.0
2009-08-23 23:50:00,1.7108,1.7111,1.7108,1.711,12200000.0
2009-08-23 23:51:00,1.71115,1.71115,1.7109,1.711,7400000.0
2009-08-23 23:52:00,1.711,1.711,1.711,1.711,1400000.0
2009-08-23 23:53:00,1.7109,1.711,1.7109,1.711,2800000.0
2009-08-23 23:57:00,1.711,1.711,1.711,1.711,1400000.0
2009-08-23 23:58:00,1.711,1.7117,1.711,1.71155,26200000.0
2009-08-23 23:59:00,1.7116,1.7118,1.71155,1.7118,4200000.0
2009-08-24 00:00:00,1.71195,1.71195,1.7113,1.7116,30400000.0
2009-08-24 00:01:00,1.7116,1.7116,1.7115,1.71155,9000000.0
2009-08-24 00:02:00,1.7115,1.7115,1.7113,1.7113,24600000.0
2009-08-24 00:03:00,1.7113,1.7124,1.7113,1.7121,67600000.0
2009-08-24 00:04:00,1.7121,1.7121,1.7113,1.7116,73200000.0
2009-08-24 00:05:00,1.7117,1.7117,1.7112,1.7114,55200000.0
2009-08-24 00:06:00,1.7114,1.712,1.7114,1.712,32400000.0
2009-08-24 00:07:00,1.712,1.7122,1.7119,1.7122,41600000.0
2009-08-24 00:08:00,1.7122,1.7122,1.71185,1.7122,62800000.0
2009-08-24 00:09:00,1.7122,1.71225,1.71205,1.71225,17700000.0
2009-08-24 00:10:00,1.7123,1.7124,1.7123,1.7123,27600000.0
2009-08-24 00:11:00,1.7123,1.7125,1.71175,1.7121,123500000.0
2009-08-24 00:12:00,1.7121,1.71245,1.7121,1.7124,30800000.0
2009-08-24 00:13:00,1.7125,1.7125,1.71215,1.7122,19600000.0
2009-08-24 00:14:00,1.71241,1.71242,1.7124,1.7124,8200000.0
2009-08-24 00:15:00,1.71225,1.7124,1.71225,1.7124,8200000.0
2009-08-24 00:16:00,1.712,1.7121,1.7118,1.712,36800000.0
2009-08-24 00:17:00,1.712,1.7121,1.712,1.7121,16400000.0
2009-08-24 00:18:00,1.7121,1.7121,1.7121,1.7121,3400000.0
2009-08-24 00:19:00,1.7121,1.7121,1.7118,1.7118,11800000.0
2009-08-24 00:20:00,1.7118,1.7118,1.7118,1.7118,4200000.0
2009-08-24 00:21:00,1.712,1.71225,1.712,1.712,34800000.0
2009-08-24 00:22:00,1.712,1.7124,1.7118,1.7124,30400000.0
2009-08-24 00:23:00,1.7124,1.71245,1.71225,1.71235,23600000.0
2009-08-24 00:24:00,1.7123,1.7123,1.7123,1.7123,5600000.0
2009-08-24 00:25:00,1.7123,1.7123,1.71225,1.71225,12600000.0
2009-08-24 00:26:00,1.7122,1.7122,1.7122,1.7122,1400000.0
2009-08-24 00:27:00,1.7122,1.71225,1.712,1.712,31200000.0
2009-08-24 00:28:00,1.712,1.71255,1.7117,1.71175,45000000.0
2009-08-24 00:29:00,1.71185,1.712,1.71075,1.7109,56000000.0
2009-08-24 00:30:00,1.7109,1.7114,1.7107,1.71115,102000000.0
2009-08-24 00:31:00,1.71115,1.7114,1.7106,1.7112,80000000.0
2009-08-24 00:32:00,1.7111,1.712,1.71095,1.7112,56200000.0
2009-08-24 00:33:00,1.7112,1.7112,1.7109,1.71105,50800000.0
2009-08-24 00:34:00,1.71105,1.7113,1.71105,1.7113,24400000.0
2009-08-24 00:35:00,1.7114,1.712,1.7114,1.71165,61600000.0
2009-08-24 00:36:00,1.71175,1.712,1.71175,1.712,24400000.0
2009-08-24 00:37:00,1.712,1.71225,1.7118,1.71225,36400000.0
2009-08-24 00:38:00,1.71225,1.71225,1.71195,1.71195,53200000.0
2009-08-24 00:39:00,1.71195,1.71195,1.71145,1.71145,37000000.0
2009-08-24 00:40:00,1.71145,1.71175,1.71135,1.71155,24400000.0
2009-08-24 00:41:00,1.71155,1.7116,1.71135,1.71135,12600000.0
2009-08-24 00:42:00,1.71135,1.71145,1.71135,1.7114,16800000.0
2009-08-24 00:43:00,1.7114,1.71195,1.7114,1.71195,21000000.0
2009-08-24 00:44:00,1.71195,1.7125,1.71195,1.7125,40000000.0
2009-08-24 00:45:00,1.7125,1.7129,1.71205,1.7121,93800000.0
2009-08-24 00:46:00,1.7121,1.7121,1.7119,1.71195,33600000.0
2009-08-24 00:47:00,1.71195,1.71215,1.7118,1.71185,36800000.0
2009-08-24 00:48:00,1.71175,1.71265,1.7117,1.71255,74100000.0
2009-08-24 00:49:00,1.71245,1.7126,1.71245,1.7125,23600000.0
2009-08-24 00:50:00,1.7124,1.71255,1.7123,1.7124,45800000.0
2009-08-24 00:51:00,1.71235,1.71235,1.7122,1.71225,33300000.0
2009-08-24 00:52:00,1.7122,1.71245,1.7122,1.7123,44100000.0
2009-08-24 00:53:00,1.7123,1.71255,1.7123,1.7124,43800000.0
2009-08-24 00:54:00,1.71245,1.71245,1.7123,1.7123,5200000.0
2009-08-24 00:55:00,1.7124,1.7124,1.71225,1.71225,22400000.0
2009-08-24 00:56:00,1.7122,1.7122,1.71185,1.71205,13600000.0
2009-08-24 00:57:00,1.712,1.712,1.7119,1.71195,8400000.0
2009-08-24 00:58:00,1.712,1.712,1.7117,1.7117,22600000.0
2009-08-24 00:59:00,1.7117,1.7119,1.7116,1.7119,10700000.0
2009-08-24 01:00:00,1.712,1.71235,1.712,1.71235,91700000.0
2009-08-24 01:01:00,1.71235,1.71235,1.71215,1.71215,8700000.0
2009-08-24 01:02:00,1.7119,1.71205,1.7119,1.712,45800000.0
2009-08-24 01:03:00,1.71195,1.7122,1.71195,1.7121,42300000.0
2009-08-24 01:04:00,1.7121,1.7121,1.71155,1.7116,28600000.0
2009-08-24 01:05:00,1.7118,1.7123,1.7118,1.7122,91000000.0
2009-08-24 01:06:00,1.71215,1.7122,1.71195,1.7122,54100000.0
2009-08-24 01:07:00,1.71225,1.71245,1.7122,1.7122,70000000.0
2009-08-24 01:08:00,1.7122,1.7129,1.71215,1.7129,88800000.0
2009-08-24 01:09:00,1.7129,1.71315,1.71255,1.71315,100800000.0
2009-08-24 01:10:00,1.7132,1.7134,1.71255,1.7132,100100000.0
2009-08-24 01:11:00,1.71325,1.7135,1.71315,1.7135,51900000.0
2009-08-24 01:12:00,1.7135,1.7136,1.71335,1.71345,25700000.0
2009-08-24 01:13:00,1.71345,1.71345,1.7129,1.7133,47000000.0
2009-08-24 01:14:00,1.71335,1.7134,1.7132,1.7134,17900000.0
2009-08-24 01:15:00,1.7133,1.7133,1.71325,1.7133,11800000.0
2009-08-24 01:16:00,1.71335,1.7134,1.7132,1.71335,27300000.0
2009-08-24 01:17:00,1.71325,1.7136,1.71325,1.7134,74700000.0
2009-08-24 01:18:00,1.7134,1.7134,1.71325,1.71335,63600000.0
2009-08-24 01:19:00,1.7134,1.71405,1.7134,1.7136,113600000.0
2009-08-24 01:20:00,1.7136,1.71365,1.71315,1.7134,63000000.0
2009-08-24 01:21:00,1.71335,1.7135,1.71255,1.7131,60100000.0
2009-08-24 01:22:00,1.7131,1.71325,1.713,1.71325,28100000.0
2009-08-24 01:23:00,1.71315,1.71325,1.7128,1.71305,48300000.0
2009-08-24 01:24:00,1.71305,1.71305,1.71285,1.7129,18000000.0
2009-08-24 01:25:00,1.713,1.7131,1.7122,1.7122,45200000.0
2009-08-24 01:26:00,1.7123,1.7125,1.7122,1.7125,25100000.0
2009-08-24 01:27:00,1.71195,1.71205,1.71125,1.7116,49400000.0
2009-08-24 01:28:00,1.71165,1.7117,1.71145,1.7117,24000000.0
2009-08-24 01:29:00,1.71165,1.71165,1.71145,1.71145,11000000.0
2009-08-24 01:30:00,1.71135,1.71185,1.7113,1.7117,47500000.0
2009-08-24 01:31:00,1.7118,1.7121,1.71165,1.712,73100000.0
2009-08-24 01:32:00,1.712,1.7121,1.7119,1.71205,31000000.0
2009-08-24 01:33:00,1.71205,1.71205,1.7113,1.71145,62400000.0
2009-08-24 01:34:00,1.7114,1.7118,1.71125,1.7115,44100000.0
2009-08-24 01:35:00,1.7115,1.71155,1.7111,1.7115,30300000.0
2009-08-24 01:36:00,1.71135,1.71155,1.7113,1.7113,20400000.0
2009-08-24 01:37:00,1.7114,1.7114,1.711,1.7114,59000000.0
2009-08-24 01:38:00,1.7113,1.7114,1.71095,1.7112,22400000.0
2009-08-24 01:39:00,1.7112,1.71125,1.7108,1.71125,43300000.0
2009-08-24 01:40:00,1.71125,1.71145,1.7111,1.7111,56000000.0
2009-08-24 01:41:00,1.71115,1.7114,1.71045,1.71085,152900000.0
2009-08-24 01:42:00,1.7108,1.71095,1.71075,1.7108,84800000.0
2009-08-24 01:43:00,1.7108,1.711,1.7107,1.7107,71900000.0
2009-08-24 01:44:00,1.7107,1.7109,1.7106,1.7108,55500000.0
2009-08-24 01:45:00,1.711,1.71105,1.7107,1.7108,86000000.0
2009-08-24 01:46:00,1.7109,1.7113,1.7107,1.7113,55000000.0
2009-08-24 01:47:00,1.71135,1.7114,1.7105,1.7105,88900000.0
2009-08-24 01:48:00,1.71045,1.71065,1.71,1.71045,127900000.0
2009-08-24 01:49:00,1.71055,1.7109,1.71035,1.71045,125600000.0
2009-08-24 01:50:00,1.7104,1.71055,1.71015,1.71035,59700000.0
2009-08-24 01:51:00,1.71035,1.7104,1.71005,1.7102,25000000.0
2009-08-24 01:52:00,1.7104,1.71045,1.7101,1.7104,43400000.0
2009-08-24 01:53:00,1.7104,1.71065,1.71035,1.71065,30000000.0
2009-08-24 01:54:00,1.71055,1.71065,1.7104,1.7106,36400000.0
2009-08-24 01:55:00,1.71055,1.71055,1.71005,1.71025,54200000.0
2009-08-24 01:56:00,1.71025,1.7103,1.7101,1.7101,42500000.0
2009-08-24 01:57:00,1.7102,1.7105,1.71015,1.71035,24300000.0
2009-08-24 01:58:00,1.7105,1.71055,1.71025,1.71035,32900000.0
2009-08-24 01:59:00,1.71025,1.71055,1.71025,1.7105,33200000.0
2009-08-24 02:00:00,1.7104,1.7104,1.70985,1.71,114500000.0
2009-08-24 02:01:00,1.71,1.7103,1.70975,1.7103,63200000.0
2009-08-24 02:02:00,1.71015,1.7104,1.70995,1.71,34600000.0
2009-08-24 02:03:00,1.7102,1.7102,1.7099,1.7101,67500000.0
2009-08-24 02:04:00,1.71005,1.71015,1.71,1.71,31800000.0
2009-08-24 02:05:00,1.71,1.71045,1.71,1.7103,87900000.0
2009-08-24 02:06:00,1.7103,1.7107,1.7101,1.71055,93500000.0
2009-08-24 02:07:00,1.71045,1.71105,1.7104,1.71055,88000000.0
2009-08-24 02:08:00,1.71055,1.7106,1.71015,1.7105,123400000.0
2009-08-24 02:09:00,1.7104,1.7104,1.70995,1.70995,67400000.0
2009-08-24 02:10:00,1.70995,1.71005,1.70995,1.70995,15100000.0
2009-08-24 02:11:00,1.71,1.71085,1.70995,1.71045,111800000.0
2009-08-24 02:12:00,1.71045,1.7105,1.71005,1.7101,79600000.0
2009-08-24 02:13:00,1.71,1.71035,1.7095,1.7101,185200000.0
2009-08-24 02:14:00,1.7101,1.7103,1.7096,1.7098,183200000.0
2009-08-24 02:15:00,1.7098,1.71,1.70935,1.7096,87300000.0
2009-08-24 02:16:00,1.70965,1.7102,1.7096,1.71,101500000.0
2009-08-24 02:17:00,1.70995,1.71015,1.7097,1.7099,84100000.0
2009-08-24 02:18:00,1.7099,1.71005,1.7094,1.7094,85500000.0
2009-08-24 02:19:00,1.7094,1.7095,1.7094,1.7094,46000000.0
2009-08-24 02:20:00,1.7094,1.70955,1.70895,1.709,66300000.0
2009-08-24 02:21:00,1.70905,1.7093,1.7089,1.7089,58900000.0
2009-08-24 02:22:00,1.7089,1.70925,1.70865,1.7089,78700000.0
2009-08-24 02:23:00,1.70895,1.7091,1.70875,1.7091,86600000.0
2009-08-24 02:24:00,1.7091,1.70945,1.7091,1.7094,31000000.0
2009-08-24 02:25:00,1.70945,1.7097,1.7094,1.7094,64500000.0
2009-08-24 02:26:00,1.7094,1.7095,1.7093,1.7093,36800000.0
2009-08-24 02:27:00,1.7093,1.70935,1.70915,1.70935,13100000.0
2009-08-24 02:28:00,1.7094,1.70965,1.7092,1.7094,58800000.0
2009-08-24 02:29:00,1.7095,1.71,1.70945,1.7099,31300000.0
2009-08-24 02:30:00,1.70995,1.7103,1.70995,1.7103,12800000.0
2009-08-24 02:31:00,1.7102,1.71025,1.71015,1.7102,25000000.0
2009-08-24 02:32:00,1.71025,1.71035,1.71025,1.71035,9600000.0
2009-08-24 02:33:00,1.7103,1.7106,1.70965,1.70985,70400000.0
2009-08-24 02:34:00,1.70975,1.7103,1.7096,1.7101,80600000.0
2009-08-24 02:35:00,1.71015,1.7104,1.70945,1.7097,102700000.0
2009-08-24 02:36:00,1.70975,1.70985,1.7077,1.7079,177300000.0
2009-08-24 02:37:00,1.7079,1.7083,1.70765,1.7078,172200000.0
2009-08-24 02:38:00,1.70785,1.70855,1.70715,1.70715,170200000.0
2009-08-24 02:39:00,1.70725,1.70775,1.7068,1.7077,169900000.0
2009-08-24 02:40:00,1.7077,1.70805,1.7076,1.70805,144100000.0
2009-08-24 02:41:00,1.70805,1.7081,1.7073,1.7075,128900000.0
2009-08-24 02:42:00,1.70755,1.70775,1.70725,1.7076,119200000.0
2009-08-24 02:43:00,1.70755,1.70755,1.70655,1.70655,102200000.0
2009-08-24 02:44:00,1.7064,1.70725,1.70625,1.707,83300000.0
2009-08-24 02:45:00,1.707,1.70715,1.7068,1.70715,41600000.0
2009-08-24 02:46:00,1.707,1.70735,1.707,1.70715,36400000.0
2009-08-24 02:47:00,1.70695,1.70755,1.7069,1.70755,63600000.0
2009-08-24 02:48:00,1.70755,1.7076,1.7068,1.70705,126200000.0
2009-08-24 02:49:00,1.70705,1.70705,1.7058,1.70595,187500000.0
2009-08-24 02:50:00,1.70595,1.70655,1.7058,1.70655,68600000.0
2009-08-24 02:51:00,1.7067,1.7072,1.70655,1.7068,134600000.0
2009-08-24 02:52:00,1.7068,1.7079,1.7068,1.7079,137500000.0
2009-08-24 02:53:00,1.70785,1.70785,1.7073,1.70755,115400000.0
2009-08-24 02:54:00,1.7074,1.70785,1.70735,1.7078,38100000.0
2009-08-24 02:55:00,1.70815,1.70815,1.7064,1.70645,101800000.0
2009-08-24 02:56:00,1.7065,1.70715,1.7065,1.70695,91700000.0
2009-08-24 02:57:00,1.70695,1.70705,1.7063,1.7069,85800000.0
2009-08-24 02:58:00,1.7069,1.7073,1.70665,1.7068,87800000.0
2009-08-24 02:59:00,1.7067,1.7068,1.70655,1.70675,33200000.0
2009-08-24 03:00:00,1.70675,1.7071,1.70675,1.70685,42000000.0
2009-08-24 03:01:00,1.7068,1.70715,1.70675,1.70695,39100000.0
2009-08-24 03:02:00,1.70695,1.7072,1.7069,1.70695,59700000.0
2009-08-24 03:03:00,1.70695,1.70715,1.70685,1.70685,26200000.0
2009-08-24 03:04:00,1.7069,1.707,1.70675,1.70695,58700000.0
2009-08-24 03:05:00,1.707,1.70705,1.70625,1.7063,74700000.0
2009-08-24 03:06:00,1.7064,1.70675,1.70625,1.70625,51700000.0
2009-08-24 03:07:00,1.70625,1.70695,1.70625,1.7069,68400000.0
2009-08-24 03:08:00,1.70695,1.70715,1.70685,1.7071,36900000.0
2009-08-24 03:09:00,1.707,1.7071,1.707,1.707,9600000.0
2009-08-24 03:10:00,1.70695,1.70695,1.70675,1.7069,21600000.0
2009-08-24 03:11:00,1.7069,1.70695,1.7067,1.70695,41800000.0
2009-08-24 03:12:00,1.7069,1.7071,1.70665,1.70665,35800000.0
2009-08-24 03:13:00,1.7065,1.7071,1.7064,1.70695,104700000.0
2009-08-24 03:14:00,1.70685,1.7077,1.70685,1.70765,134800000.0
2009-08-24 03:15:00,1.7076,1.7076,1.70705,1.7072,43400000.0
2009-08-24 03:16:00,1.70725,1.70735,1.70685,1.70705,87200000.0
2009-08-24 03:17:00,1.7071,1.7071,1.7068,1.7069,190300000.0
2009-08-24 03:18:00,1.70695,1.7074,1.7068,1.707,162100000.0
2009-08-24 03:19:00,1.707,1.7072,1.7065,1.70665,104000000.0
2009-08-24 03:20:00,1.7067,1.7067,1.7058,1.7065,102800000.0
2009-08-24 03:21:00,1.7066,1.7067,1.7061,1.7062,136400000.0
2009-08-24 03:22:00,1.70615,1.7066,1.70615,1.7066,76000000.0
2009-08-24 03:23:00,1.7066,1.7066,1.70625,1.7063,28400000.0
2009-08-24 03:24:00,1.7064,1.7065,1.70605,1.7061,43900000.0
2009-08-24 03:25:00,1.706,1.70625,1.706,1.706,49200000.0
2009-08-24 03:26:00,1.7061,1.70645,1.70585,1.70635,111000000.0
2009-08-24 03:27:00,1.7064,1.7065,1.70635,1.7065,22600000.0
2009-08-24 03:28:00,1.7065,1.7065,1.706,1.7061,88400000.0
2009-08-24 03:29:00,1.70615,1.70615,1.706,1.70605,154700000.0
2009-08-24 03:30:00,1.706,1.70615,1.706,1.706,46300000.0
2009-08-24 03:31:00,1.706,1.7064,1.706,1.70625,45200000.0
2009-08-24 03:32:00,1.7062,1.7063,1.70595,1.706,107600000.0
2009-08-24 03:33:00,1.706,1.7067,1.706,1.7066,109300000.0
2009-08-24 03:34:00,1.70665,1.70735,1.70665,1.7073,116700000.0
2009-08-24 03:35:00,1.7073,1.7081,1.7072,1.708,52500000.0
2009-08-24 03:36:00,1.70795,1.7082,1.70735,1.7078,92200000.0
2009-08-24 03:37:00,1.7077,1.70785,1.70745,1.7075,61900000.0
2009-08-24 03:38:00,1.70765,1.70765,1.7074,1.7075,25700000.0
2009-08-24 03:39:00,1.70745,1.7078,1.7073,1.7077,63000000.0
2009-08-24 03:40:00,1.7076,1.70775,1.7074,1.70755,37600000.0
2009-08-24 03:41:00,1.7072,1.7075,1.7072,1.7072,35800000.0
2009-08-24 03:42:00,1.7072,1.70745,1.7072,1.70745,33900000.0
2009-08-24 03:43:00,1.70735,1.7074,1.7071,1.7072,52500000.0
2009-08-24 03:44:00,1.70725,1.70725,1.70705,1.70705,50200000.0
2009-08-24 03:45:00,1.7071,1.7075,1.7067,1.70735,90600000.0
2009-08-24 03:46:00,1.70735,1.70735,1.7067,1.70685,96900000.0
2009-08-24 03:47:00,1.7069,1.70695,1.7067,1.7068,26100000.0
2009-08-24 03:48:00,1.7066,1.70675,1.7063,1.7065,72700000.0
2009-08-24 03:49:00,1.7065,1.7067,1.7065,1.7067,24200000.0
2009-08-24 03:50:00,1.7067,1.70675,1.70655,1.7067,24700000.0
2009-08-24 03:51:00,1.70665,1.70675,1.70635,1.70675,65800000.0
2009-08-24 03:52:00,1.70685,1.7073,1.7064,1.70725,138700000.0
2009-08-24 03:53:00,1.70735,1.70775,1.7069,1.70705,110400000.0
2009-08-24 03:54:00,1.707,1.70705,1.7063,1.7066,57500000.0
2009-08-24 03:55:00,1.7065,1.7067,1.70645,1.7066,77500000.0
2009-08-24 03:56:00,1.7067,1.7072,1.7065,1.707,137600000.0
2009-08-24 03:57:00,1.707,1.7071,1.7069,1.7071,38700000.0
2009-08-24 03:58:00,1.70705,1.7074,1.707,1.7072,163600000.0
2009-08-24 03:59:00,1.7072,1.7072,1.70675,1.70685,35400000.0
2009-08-24 04:00:00,1.7069,1.7071,1.7066,1.7066,67400000.0
2009-08-24 04:01:00,1.70665,1.7071,1.70665,1.7071,100700000.0
2009-08-24 04:02:00,1.707,1.7074,1.7068,1.7072,89600000.0
2009-08-24 04:03:00,1.7072,1.70765,1.7072,1.7075,94300000.0
2009-08-24 04:04:00,1.7074,1.7077,1.70735,1.7077,108200000.0
2009-08-24 04:05:00,1.7077,1.7083,1.7075,1.7079,235600000.0
2009-08-24 04:06:00,1.7079,1.7083,1.70775,1.7083,149200000.0
2009-08-24 04:07:00,1.70835,1.7084,1.7079,1.7082,100200000.0
2009-08-24 04:08:00,1.70825,1.7084,1.708,1.7082,77600000.0
2009-08-24 04:09:00,1.70815,1.70825,1.70785,1.70805,106900000.0
2009-08-24 04:10:00,1.7081,1.70835,1.70775,1.70775,73000000.0
2009-08-24 04:11:00,1.7077,1.708,1.70735,1.70765,120400000.0
2009-08-24 04:12:00,1.70775,1.7078,1.7074,1.70775,48300000.0
2009-08-24 04:13:00,1.7072,1.7077,1.70715,1.70715,68300000.0
2009-08-24 04:14:00,1.70725,1.7074,1.7068,1.70685,66500000.0
2009-08-24 04:15:00,1.7068,1.7074,1.7068,1.70725,96400000.0
2009-08-24 04:16:00,1.7074,1.7074,1.7069,1.707,47100000.0
2009-08-24 04:17:00,1.70705,1.7072,1.70685,1.7072,29300000.0
2009-08-24 04:18:00,1.7071,1.70755,1.7071,1.70725,35500000.0
2009-08-24 04:19:00,1.7073,1.7075,1.70715,1.7073,43200000.0
2009-08-24 04:20:00,1.7073,1.7073,1.70665,1.7068,32000000.0
2009-08-24 04:21:00,1.7068,1.70705,1.7067,1.70695,29200000.0
2009-08-24 04:22:00,1.70655,1.70695,1.7065,1.7065,68600000.0
2009-08-24 04:23:00,1.7066,1.7067,1.70655,1.7066,54200000.0
2009-08-24 04:24:00,1.7066,1.7075,1.7066,1.70735,129900000.0
2009-08-24 04:25:00,1.7074,1.7077,1.7074,1.7076,29700000.0
2009-08-24 04:26:00,1.7076,1.70765,1.70755,1.70765,18600000.0
2009-08-24 04:27:00,1.70775,1.7079,1.7076,1.7079,59000000.0
2009-08-24 04:28:00,1.7078,1.70805,1.70745,1.708,104000000.0
2009-08-24 04:29:00,1.70795,1.7081,1.7074,1.7074,34200000.0
2009-08-24 04:30:00,1.70745,1.7079,1.70675,1.7079,140600000.0
2009-08-24 04:31:00,1.70795,1.70815,1.70765,1.708,71800000.0
2009-08-24 04:32:00,1.7079,1.70795,1.7078,1.70795,43000000.0
2009-08-24 04:33:00,1.708,1.70815,1.70765,1.7079,69500000.0
2009-08-24 04:34:00,1.70785,1.70795,1.7076,1.7076,55400000.0
2009-08-24 04:35:00,1.7077,1.70785,1.7074,1.7077,64300000.0
2009-08-24 04:36:00,1.7077,1.70815,1.7077,1.70805,58500000.0
2009-08-24 04:37:00,1.708,1.70805,1.7078,1.7079,31700000.0
2009-08-24 04:38:00,1.7079,1.70825,1.7079,1.70805,89000000.0
2009-08-24 04:39:00,1.70805,1.7088,1.70795,1.70875,118700000.0
2009-08-24 04:40:00,1.70865,1.70865,1.7084,1.7086,36400000.0
2009-08-24 04:41:00,1.70895,1.709,1.70865,1.709,42200000.0
2009-08-24 04:42:00,1.7089,1.70895,1.7087,1.70885,66300000.0
2009-08-24 04:43:00,1.7088,1.70885,1.70835,1.70835,36300000.0
2009-08-24 04:44:00,1.70835,1.70865,1.7079,1.7081,192000000.0
2009-08-24 04:45:00,1.7081,1.70825,1.70785,1.7081,61600000.0
2009-08-24 04:46:00,1.7081,1.7084,1.70785,1.708,83600000.0
2009-08-24 04:47:00,1.708,1.70805,1.70765,1.70795,51500000.0
2009-08-24 04:48:00,1.70805,1.70805,1.7074,1.7077,53400000.0
2009-08-24 04:49:00,1.70775,1.7078,1.7076,1.7077,51100000.0
2009-08-24 04:50:00,1.7077,1.7077,1.70705,1.7075,165500000.0
2009-08-24 04:51:00,1.70755,1.70785,1.70745,1.70785,30700000.0
2009-08-24 04:52:00,1.7078,1.70785,1.707,1.707,111300000.0
2009-08-24 04:53:00,1.707,1.70745,1.707,1.70715,164800000.0
2009-08-24 04:54:00,1.70715,1.7079,1.70715,1.70755,73400000.0
2009-08-24 04:55:00,1.70755,1.7079,1.70755,1.7077,73600000.0
2009-08-24 04:56:00,1.7078,1.708,1.7074,1.7077,139800000.0
2009-08-24 04:57:00,1.70775,1.7081,1.70765,1.70805,56400000.0
2009-08-24 04:58:00,1.70815,1.7084,1.7081,1.7082,55300000.0
2009-08-24 04:59:00,1.7082,1.70825,1.70775,1.7082,102400000.0
2009-08-24 05:00:00,1.7082,1.70835,1.7078,1.708,58000000.0
2009-08-24 05:01:00,1.708,1.70835,1.708,1.7082,57500000.0
2009-08-24 05:02:00,1.7082,1.7082,1.7079,1.708,63800000.0
2009-08-24 05:03:00,1.70795,1.7082,1.7075,1.7075,50200000.0
2009-08-24 05:04:00,1.7078,1.70785,1.7074,1.70755,76800000.0
2009-08-24 05:05:00,1.7075,1.7078,1.70715,1.7077,153600000.0
2009-08-24 05:06:00,1.70765,1.7082,1.7076,1.7082,50700000.0
2009-08-24 05:07:00,1.7083,1.7083,1.7081,1.7082,57200000.0
2009-08-24 05:08:00,1.70835,1.70835,1.70805,1.70815,29100000.0
2009-08-24 05:09:00,1.70815,1.7084,1.70815,1.7084,18000000.0
2009-08-24 05:10:00,1.70835,1.7084,1.70825,1.7083,29000000.0
2009-08-24 05:11:00,1.70835,1.70835,1.7076,1.70775,83400000.0
2009-08-24 05:12:00,1.70775,1.7081,1.70775,1.7081,38500000.0
2009-08-24 05:13:00,1.70805,1.7081,1.7076,1.7077,129800000.0
2009-08-24 05:14:00,1.70735,1.7078,1.70735,1.7075,98800000.0
2009-08-24 05:15:00,1.70755,1.7079,1.7075,1.7078,21600000.0
2009-08-24 05:16:00,1.70765,1.7079,1.7073,1.7076,161700000.0
2009-08-24 05:17:00,1.7076,1.7077,1.7073,1.7077,88600000.0
2009-08-24 05:18:00,1.7079,1.7079,1.70785,1.7079,19400000.0
2009-08-24 05:19:00,1.70785,1.7079,1.7076,1.7076,86000000.0
2009-08-24 05:20:00,1.7077,1.7077,1.7074,1.7077,70100000.0
2009-08-24 05:21:00,1.70765,1.7077,1.7075,1.7077,24400000.0
2009-08-24 05:22:00,1.70785,1.7079,1.7074,1.7077,77400000.0
2009-08-24 05:23:00,1.7076,1.7079,1.7071,1.70725,56000000.0
2009-08-24 05:24:00,1.70715,1.7076,1.70715,1.70745,51200000.0
2009-08-24 05:25:00,1.7076,1.7078,1.7076,1.70765,25300000.0
2009-08-24 05:26:00,1.7076,1.7077,1.70735,1.70735,26800000.0
2009-08-24 05:27:00,1.70735,1.7076,1.7073,1.7075,68900000.0
2009-08-24 05:28:00,1.7075,1.7075,1.7074,1.7075,34600000.0
2009-08-24 05:29:00,1.7074,1.7076,1.7074,1.7074,64500000.0
2009-08-24 05:30:00,1.70745,1.70745,1.7071,1.7073,37800000.0
2009-08-24 05:31:00,1.7073,1.7077,1.70715,1.7073,123000000.0
2009-08-24 05:32:00,1.7073,1.70755,1.7072,1.7073,204200000.0
2009-08-24 05:33:00,1.7073,1.7077,1.7073,1.7075,171900000.0
2009-08-24 05:34:00,1.70755,1.70765,1.7075,1.7075,58400000.0
2009-08-24 05:35:00,1.7075,1.7076,1.70715,1.7073,41600000.0
2009-08-24 05:36:00,1.7074,1.7075,1.70725,1.7075,60300000.0
2009-08-24 05:37:00,1.70745,1.70745,1.70735,1.70745,12400000.0
2009-08-24 05:38:00,1.70745,1.7076,1.7073,1.70745,80600000.0
2009-08-24 05:39:00,1.70755,1.70765,1.7074,1.70765,45200000.0
2009-08-24 05:40:00,1.70755,1.70785,1.70755,1.7076,50900000.0
2009-08-24 05:41:00,1.7076,1.70805,1.7075,1.708,60900000.0
2009-08-24 05:42:00,1.708,1.708,1.7078,1.70785,37000000.0
2009-08-24 05:43:00,1.7078,1.70805,1.7077,1.70805,70300000.0
2009-08-24 05:44:00,1.708,1.7081,1.7073,1.7073,103800000.0
2009-08-24 05:45:00,1.7073,1.7077,1.7073,1.7074,57700000.0
2009-08-24 05:46:00,1.7075,1.7079,1.7074,1.70745,153700000.0
2009-08-24 05:47:00,1.7074,1.70765,1.7074,1.70755,128300000.0
2009-08-24 05:48:00,1.70765,1.70805,1.70755,1.70765,86800000.0
2009-08-24 05:49:00,1.70765,1.7077,1.7075,1.7076,91800000.0
2009-08-24 05:50:00,1.7076,1.7076,1.70725,1.7074,55800000.0
2009-08-24 05:51:00,1.70745,1.7076,1.7073,1.7075,103500000.0
2009-08-24 05:52:00,1.7075,1.7075,1.7073,1.7074,63800000.0
2009-08-24 05:53:00,1.7074,1.7074,1.7069,1.7069,106500000.0
2009-08-24 05:54:00,1.7069,1.70715,1.7069,1.70715,55900000.0
2009-08-24 05:55:00,1.7071,1.70735,1.707,1.70705,62100000.0
2009-08-24 05:56:00,1.70715,1.70725,1.70695,1.7072,66100000.0
2009-08-24 05:57:00,1.7072,1.7074,1.7071,1.7073,110700000.0
2009-08-24 05:58:00,1.70725,1.7078,1.70725,1.7076,69800000.0
2009-08-24 05:59:00,1.7076,1.7076,1.7073,1.7074,187400000.0
2009-08-24 06:00:00,1.7074,1.7075,1.7074,1.7074,84400000.0
2009-08-24 06:01:00,1.7075,1.7075,1.7074,1.7074,11600000.0
2009-08-24 06:02:00,1.7074,1.7081,1.7074,1.7079,64600000.0
2009-08-24 06:03:00,1.70785,1.7079,1.7078,1.7079,24600000.0
2009-08-24 06:04:00,1.708,1.7082,1.70785,1.70795,73200000.0
2009-08-24 06:05:00,1.70785,1.70805,1.70775,1.7079,57700000.0
2009-08-24 06:06:00,1.708,1.70815,1.7079,1.7081,44700000.0
2009-08-24 06:07:00,1.70805,1.70805,1.7079,1.708,34900000.0
2009-08-24 06:08:00,1.70805,1.70805,1.70805,1.70805,1000000.0
2009-08-24 06:09:00,1.7081,1.7084,1.7079,1.7083,139900000.0
2009-08-24 06:10:00,1.7083,1.7085,1.7082,1.7085,129600000.0
2009-08-24 06:11:00,1.7085,1.7086,1.7081,1.70845,116900000.0
2009-08-24 06:12:00,1.70855,1.70855,1.7082,1.7082,23800000.0
2009-08-24 06:13:00,1.7081,1.7083,1.708,1.708,64400000.0
2009-08-24 06:14:00,1.708,1.7082,1.70795,1.7081,81000000.0
2009-08-24 06:15:00,1.7079,1.708,1.7078,1.708,48200000.0
2009-08-24 06:16:00,1.70805,1.7082,1.70805,1.7081,50600000.0
2009-08-24 06:17:00,1.7081,1.70835,1.70805,1.7081,99600000.0
2009-08-24 06:18:00,1.7082,1.7084,1.7082,1.7084,36600000.0
2009-08-24 06:19:00,1.70835,1.7085,1.7082,1.70825,39900000.0
2009-08-24 06:20:00,1.70825,1.70825,1.7081,1.7081,20800000.0
2009-08-24 06:21:00,1.70805,1.7081,1.7079,1.70805,46500000.0
2009-08-24 06:22:00,1.708,1.708,1.7079,1.7079,56800000.0
2009-08-24 06:23:00,1.7079,1.7081,1.7079,1.7081,41000000.0
2009-08-24 06:24:00,1.7081,1.7081,1.7079,1.7079,53000000.0
2009-08-24 06:25:00,1.7079,1.70815,1.7077,1.7079,87700000.0
2009-08-24 06:26:00,1.70795,1.7082,1.7079,1.7082,72800000.0
2009-08-24 06:27:00,1.70815,1.7082,1.7081,1.7081,43800000.0
2009-08-24 06:28:00,1.7081,1.7082,1.7079,1.7079,163400000.0
2009-08-24 06:29:00,1.708,1.7082,1.7079,1.7081,93900000.0
2009-08-24 06:30:00,1.7081,1.7083,1.70795,1.7082,128300000.0
2009-08-24 06:31:00,1.7083,1.7084,1.70815,1.70835,34900000.0
2009-08-24 06:32:00,1.70825,1.7083,1.70815,1.70815,25100000.0
2009-08-24 06:33:00,1.70815,1.70825,1.708,1.7081,67600000.0
2009-08-24 06:34:00,1.70815,1.7082,1.7081,1.7081,9000000.0
2009-08-24 06:35:00,1.70805,1.70855,1.70795,1.70825,70700000.0
2009-08-24 06:36:00,1.7082,1.70835,1.70805,1.70815,75300000.0
2009-08-24 06:37:00,1.70815,1.70815,1.7078,1.708,54500000.0
2009-08-24 06:38:00,1.7081,1.7081,1.70775,1.70775,60100000.0
2009-08-24 06:39:00,1.70775,1.7081,1.70775,1.70805,82000000.0
2009-08-24 06:40:00,1.7081,1.7082,1.708,1.708,34500000.0
2009-08-24 06:41:00,1.70805,1.7084,1.708,1.7081,39700000.0
2009-08-24 06:42:00,1.70805,1.7081,1.70785,1.70795,68500000.0
2009-08-24 06:43:00,1.70795,1.70825,1.7079,1.70805,40500000.0
2009-08-24 06:44:00,1.708,1.708,1.708,1.708,3400000.0
2009-08-24 06:45:00,1.70805,1.70805,1.708,1.70805,28400000.0
2009-08-24 06:46:00,1.70805,1.7083,1.708,1.7083,74600000.0
2009-08-24 06:47:00,1.70825,1.70825,1.70775,1.7079,144200000.0
2009-08-24 06:48:00,1.708,1.7084,1.70775,1.7081,148000000.0
2009-08-24 06:49:00,1.7081,1.70825,1.7079,1.7082,44200000.0
2009-08-24 06:50:00,1.70825,1.7084,1.70765,1.708,94900000.0
2009-08-24 06:51:00,1.7081,1.7084,1.708,1.70825,73000000.0
2009-08-24 06:52:00,1.70835,1.7086,1.70825,1.7085,129900000.0
2009-08-24 06:53:00,1.70855,1.7087,1.70825,1.70825,104000000.0
2009-08-24 06:54:00,1.7083,1.7086,1.7083,1.7086,19600000.0
2009-08-24 06:55:00,1.70865,1.70875,1.7084,1.7084,47200000.0
2009-08-24 06:56:00,1.7085,1.709,1.7085,1.7088,118000000.0
2009-08-24 06:57:00,1.7088,1.7094,1.7088,1.7091,83200000.0
2009-08-24 06:58:00,1.7091,1.70965,1.7089,1.70945,102500000.0
2009-08-24 06:59:00,1.70935,1.7099,1.70935,1.7097,150300000.0
2009-08-24 07:00:00,1.7097,1.70985,1.7089,1.7096,229200000.0
2009-08-24 07:01:00,1.7097,1.70995,1.7096,1.70975,110200000.0
2009-08-24 07:02:00,1.70985,1.70985,1.7095,1.70965,133200000.0
2009-08-24 07:03:00,1.7097,1.70975,1.70915,1.70925,129500000.0
2009-08-24 07:04:00,1.70915,1.7096,1.709,1.70945,92400000.0
2009-08-24 07:05:00,1.70955,1.70965,1.70945,1.7095,54200000.0
2009-08-24 07:06:00,1.70955,1.70995,1.70955,1.7097,57600000.0
2009-08-24 07:07:00,1.7097,1.70985,1.70965,1.70985,26400000.0
2009-08-24 07:08:00,1.70985,1.70985,1.70965,1.7097,40400000.0
2009-08-24 07:09:00,1.70975,1.70985,1.7092,1.70925,139900000.0
2009-08-24 07:10:00,1.7092,1.7095,1.70905,1.70945,71000000.0
2009-08-24 07:11:00,1.70945,1.7099,1.70945,1.7098,33800000.0
2009-08-24 07:12:00,1.70975,1.70995,1.7095,1.7096,65800000.0
2009-08-24 07:13:00,1.7095,1.7098,1.7094,1.7096,157100000.0
2009-08-24 07:14:00,1.70955,1.7103,1.70945,1.7101,162400000.0
2009-08-24 07:15:00,1.71005,1.7112,1.71005,1.7105,256100000.0
2009-08-24 07:16:00,1.7105,1.7108,1.7104,1.7105,112800000.0
2009-08-24 07:17:00,1.7105,1.7105,1.71005,1.7103,82600000.0
2009-08-24 07:18:00,1.7103,1.71035,1.71005,1.7103,122100000.0
2009-08-24 07:19:00,1.7103,1.7103,1.7098,1.7103,158600000.0
2009-08-24 07:20:00,1.7104,1.7109,1.7102,1.7109,76000000.0
2009-08-24 07:21:00,1.7108,1.71105,1.7103,1.71045,89400000.0
2009-08-24 07:22:00,1.7103,1.7105,1.7102,1.7104,84800000.0
2009-08-24 07:23:00,1.7103,1.7103,1.7097,1.7098,65600000.0
2009-08-24 07:24:00,1.7098,1.70995,1.70975,1.70975,118900000.0
2009-08-24 07:25:00,1.70975,1.70995,1.70965,1.70975,122300000.0
2009-08-24 07:26:00,1.70985,1.70995,1.70965,1.70975,65000000.0
2009-08-24 07:27:00,1.7098,1.70995,1.7097,1.7098,97400000.0
2009-08-24 07:28:00,1.7098,1.7102,1.7095,1.7097,196800000.0
2009-08-24 07:29:00,1.7098,1.71,1.7095,1.70955,272700000.0
2009-08-24 07:30:00,1.70955,1.7098,1.7095,1.70975,196000000.0
2009-08-24 07:31:00,1.70975,1.70985,1.7095,1.7095,82600000.0
2009-08-24 07:32:00,1.70955,1.70955,1.7093,1.70945,68400000.0
2009-08-24 07:33:00,1.70945,1.70955,1.70935,1.7094,69300000.0
2009-08-24 07:34:00,1.70935,1.70955,1.70935,1.7094,29700000.0
2009-08-24 07:35:00,1.70955,1.70965,1.7093,1.7093,70000000.0
2009-08-24 07:36:00,1.7094,1.70945,1.709,1.70905,97100000.0
2009-08-24 07:37:00,1.7091,1.70935,1.70885,1.7089,95700000.0
2009-08-24 07:38:00,1.7088,1.7093,1.70875,1.70905,103000000.0
2009-08-24 07:39:00,1.70915,1.7094,1.70885,1.70885,60700000.0
2009-08-24 07:40:00,1.70895,1.7093,1.70865,1.70875,102100000.0
2009-08-24 07:41:00,1.70885,1.709,1.7085,1.70855,47600000.0
2009-08-24 07:42:00,1.7085,1.70855,1.7082,1.7083,34100000.0
2009-08-24 07:43:00,1.7082,1.70865,1.7081,1.7082,81500000.0
2009-08-24 07:44:00,1.7082,1.70835,1.70785,1.7079,79300000.0
2009-08-24 07:45:00,1.7079,1.7083,1.7079,1.7082,87200000.0
2009-08-24 07:46:00,1.7082,1.7083,1.7078,1.7078,133100000.0
2009-08-24 07:47:00,1.7079,1.708,1.70715,1.70715,126600000.0
2009-08-24 07:48:00,1.70695,1.7072,1.70665,1.7067,178100000.0
2009-08-24 07:49:00,1.7066,1.7071,1.7064,1.70695,254200000.0
2009-08-24 07:50:00,1.70705,1.7073,1.70685,1.7071,200100000.0
2009-08-24 07:51:00,1.707,1.7073,1.7069,1.7072,167000000.0
2009-08-24 07:52:00,1.7072,1.70725,1.7066,1.7067,182300000.0
2009-08-24 07:53:00,1.7067,1.7071,1.7065,1.70675,100600000.0
2009-08-24 07:54:00,1.70665,1.70705,1.7066,1.70685,130400000.0
2009-08-24 07:55:00,1.7067,1.707,1.70625,1.70655,138300000.0
2009-08-24 07:56:00,1.70655,1.70695,1.70645,1.7066,186400000.0
2009-08-24 07:57:00,1.70665,1.7073,1.7066,1.7073,136000000.0
2009-08-24 07:58:00,1.7073,1.7079,1.7073,1.7079,85000000.0
2009-08-24 07:59:00,1.7079,1.7079,1.70725,1.70765,145800000.0
2009-08-24 08:00:00,1.7076,1.70775,1.7075,1.70765,105000000.0
2009-08-24 08:01:00,1.7077,1.70795,1.70745,1.70765,97200000.0
2009-08-24 08:02:00,1.70765,1.70765,1.70725,1.7074,51800000.0
2009-08-24 08:03:00,1.70725,1.7077,1.7072,1.70735,77100000.0
2009-08-24 08:04:00,1.70735,1.708,1.7072,1.70785,110300000.0
2009-08-24 08:05:00,1.7078,1.7081,1.7077,1.708,96000000.0
2009-08-24 08:06:00,1.7079,1.70805,1.7078,1.708,45200000.0
2009-08-24 08:07:00,1.708,1.7085,1.708,1.70835,148900000.0
2009-08-24 08:08:00,1.7083,1.7085,1.70795,1.70795,72800000.0
2009-08-24 08:09:00,1.708,1.7093,1.708,1.709,174700000.0
2009-08-24 08:10:00,1.70905,1.7093,1.70825,1.70855,106700000.0
2009-08-24 08:11:00,1.7086,1.70875,1.7084,1.7084,48500000.0
2009-08-24 08:12:00,1.70845,1.7087,1.7081,1.7081,54100000.0
2009-08-24 08:13:00,1.7081,1.7084,1.7079,1.70815,106400000.0
2009-08-24 08:14:00,1.7081,1.70825,1.7078,1.70805,65800000.0
2009-08-24 08:15:00,1.70805,1.70845,1.70805,1.70835,79900000.0
2009-08-24 08:16:00,1.7084,1.70845,1.7078,1.70815,94200000.0
2009-08-24 08:17:00,1.7082,1.7086,1.70815,1.7083,85000000.0
2009-08-24 08:18:00,1.70825,1.70835,1.7078,1.70815,153300000.0
2009-08-24 08:19:00,1.70815,1.7087,1.70815,1.70845,64800000.0
2009-08-24 08:20:00,1.70845,1.70845,1.7081,1.70815,57700000.0
2009-08-24 08:21:00,1.7082,1.7087,1.7082,1.7084,142600000.0
2009-08-24 08:22:00,1.70835,1.7089,1.7083,1.7083,81000000.0
2009-08-24 08:23:00,1.70835,1.7084,1.7079,1.708,64400000.0
2009-08-24 08:24:00,1.70805,1.70835,1.7079,1.70835,88700000.0
2009-08-24 08:25:00,1.7084,1.7084,1.7082,1.7082,53700000.0
2009-08-24 08:26:00,1.7082,1.7083,1.7077,1.70785,128800000.0
2009-08-24 08:27:00,1.7078,1.7078,1.7075,1.70755,26300000.0
2009-08-24 08:28:00,1.7076,1.7078,1.7075,1.70755,69300000.0
2009-08-24 08:29:00,1.70755,1.7081,1.7074,1.7081,111600000.0
2009-08-24 08:30:00,1.70805,1.7081,1.7077,1.708,156200000.0
2009-08-24 08:31:00,1.708,1.70805,1.70715,1.70715,116200000.0
2009-08-24 08:32:00,1.7073,1.7075,1.7066,1.70735,109400000.0
2009-08-24 08:33:00,1.70735,1.70755,1.70695,1.707,79300000.0
2009-08-24 08:34:00,1.70705,1.7074,1.7069,1.7069,113300000.0
2009-08-24 08:35:00,1.70695,1.70745,1.70695,1.7073,128000000.0
2009-08-24 08:36:00,1.70735,1.7076,1.70715,1.70715,76000000.0
2009-08-24 08:37:00,1.7071,1.7074,1.7069,1.70695,112100000.0
2009-08-24 08:38:00,1.70695,1.70725,1.7068,1.7069,128300000.0
2009-08-24 08:39:00,1.7069,1.7071,1.70665,1.7071,121900000.0
2009-08-24 08:40:00,1.707,1.7073,1.707,1.7072,118500000.0
2009-08-24 08:41:00,1.7073,1.7074,1.70705,1.70705,54500000.0
2009-08-24 08:42:00,1.7071,1.7077,1.7071,1.7075,185900000.0
2009-08-24 08:43:00,1.7075,1.7078,1.70735,1.7076,124400000.0
2009-08-24 08:44:00,1.7076,1.7079,1.7075,1.7075,139700000.0
2009-08-24 08:45:00,1.7075,1.7078,1.7071,1.70715,183400000.0
2009-08-24 08:46:00,1.70715,1.70725,1.7067,1.70685,142500000.0
2009-08-24 08:47:00,1.7069,1.70735,1.7067,1.70735,167500000.0
2009-08-24 08:48:00,1.70745,1.7083,1.70725,1.708,159600000.0
2009-08-24 08:49:00,1.7079,1.70825,1.7079,1.70815,152900000.0
2009-08-24 08:50:00,1.70815,1.7082,1.70735,1.70775,150800000.0
2009-08-24 08:51:00,1.70775,1.70785,1.7069,1.707,123400000.0
2009-08-24 08:52:00,1.707,1.7077,1.707,1.70725,170000000.0
2009-08-24 08:53:00,1.7073,1.7077,1.7069,1.707,174800000.0
2009-08-24 08:54:00,1.707,1.70745,1.7065,1.70745,191500000.0
2009-08-24 08:55:00,1.7075,1.7076,1.7064,1.70755,203000000.0
2009-08-24 08:56:00,1.70755,1.7078,1.7072,1.70755,140700000.0
2009-08-24 08:57:00,1.7077,1.7086,1.70745,1.70785,207500000.0
2009-08-24 08:58:00,1.7079,1.7083,1.7077,1.70785,132800000.0
2009-08-24 08:59:00,1.7079,1.70835,1.70755,1.70795,202700000.0
2009-08-24 09:00:00,1.70795,1.7084,1.70775,1.70825,217500000.0
2009-08-24 09:01:00,1.70825,1.70855,1.70775,1.7084,172600000.0
2009-08-24 09:02:00,1.70845,1.70865,1.7071,1.7074,135200000.0
2009-08-24 09:03:00,1.7073,1.7082,1.7072,1.70815,127600000.0
2009-08-24 09:04:00,1.70815,1.70825,1.7076,1.7079,96500000.0
2009-08-24 09:05:00,1.7079,1.7088,1.7079,1.70855,194000000.0
2009-08-24 09:06:00,1.7085,1.7088,1.70815,1.70845,201900000.0
2009-08-24 09:07:00,1.70845,1.70925,1.70845,1.709,121800000.0
2009-08-24 09:08:00,1.70905,1.70905,1.70795,1.70805,125400000.0
2009-08-24 09:09:00,1.70805,1.70875,1.70785,1.70845,212300000.0
2009-08-24 09:10:00,1.7084,1.70875,1.7081,1.7083,130500000.0
2009-08-24 09:11:00,1.70835,1.7088,1.7081,1.7085,148300000.0
2009-08-24 09:12:00,1.70855,1.7088,1.7082,1.7084,105800000.0
2009-08-24 09:13:00,1.7085,1.7087,1.70835,1.7085,128400000.0
2009-08-24 09:14:00,1.70855,1.70855,1.70795,1.7081,126800000.0
2009-08-24 09:15:00,1.7081,1.70825,1.7071,1.7071,110000000.0
2009-08-24 09:16:00,1.7071,1.70775,1.707,1.7074,137500000.0
2009-08-24 09:17:00,1.70745,1.708,1.70745,1.708,77700000.0
2009-08-24 09:18:00,1.7078,1.7082,1.7076,1.7081,160500000.0
2009-08-24 09:19:00,1.708,1.7084,1.7079,1.708,211500000.0
2009-08-24 09:20:00,1.708,1.7081,1.7073,1.7074,174400000.0
2009-08-24 09:21:00,1.7074,1.70745,1.7071,1.70715,62900000.0
2009-08-24 09:22:00,1.7072,1.70785,1.707,1.7074,107700000.0
2009-08-24 09:23:00,1.70745,1.7077,1.7074,1.7074,94700000.0
2009-08-24 09:24:00,1.7074,1.70755,1.70675,1.7072,99200000.0
2009-08-24 09:25:00,1.7071,1.7071,1.70645,1.70645,41500000.0
2009-08-24 09:26:00,1.70635,1.7072,1.7061,1.70625,175700000.0
2009-08-24 09:27:00,1.7062,1.70685,1.70615,1.70655,93500000.0
2009-08-24 09:28:00,1.7066,1.70695,1.7065,1.7067,81700000.0
2009-08-24 09:29:00,1.7065,1.70685,1.70635,1.7067,89300000.0
2009-08-24 09:30:00,1.70675,1.70685,1.7063,1.7064,124800000.0
2009-08-24 09:31:00,1.7063,1.70675,1.7056,1.70575,165900000.0
2009-08-24 09:32:00,1.70575,1.7058,1.7051,1.7051,120700000.0
2009-08-24 09:33:00,1.70515,1.70515,1.7044,1.70505,141800000.0
2009-08-24 09:34:00,1.7049,1.70525,1.70465,1.70505,123600000.0
2009-08-24 09:35:00,1.7051,1.7055,1.70505,1.7054,124500000.0
2009-08-24 09:36:00,1.7053,1.7055,1.7047,1.7053,189600000.0
2009-08-24 09:37:00,1.7053,1.70535,1.70465,1.7047,169700000.0
2009-08-24 09:38:00,1.7047,1.7048,1.70435,1.70465,130700000.0
2009-08-24 09:39:00,1.70455,1.7049,1.70445,1.7048,184200000.0
2009-08-24 09:40:00,1.7048,1.7048,1.7042,1.7045,242400000.0
2009-08-24 09:41:00,1.7045,1.7048,1.7043,1.7046,164100000.0
2009-08-24 09:42:00,1.7045,1.7048,1.7045,1.7048,85200000.0
2009-08-24 09:43:00,1.7048,1.7055,1.7047,1.70535,152500000.0
2009-08-24 09:44:00,1.70535,1.7059,1.7053,1.7058,128100000.0
2009-08-24 09:45:00,1.7057,1.7061,1.7054,1.706,102800000.0
2009-08-24 09:46:00,1.70585,1.70585,1.7053,1.7057,136300000.0
2009-08-24 09:47:00,1.7057,1.70575,1.7052,1.70535,89200000.0
2009-08-24 09:48:00,1.70525,1.70565,1.7049,1.7055,63700000.0
2009-08-24 09:49:00,1.70555,1.7062,1.70555,1.7061,135900000.0
2009-08-24 09:50:00,1.7061,1.7066,1.7061,1.70625,172900000.0
2009-08-24 09:51:00,1.7065,1.7065,1.70585,1.7063,159400000.0
2009-08-24 09:52:00,1.70635,1.7065,1.7061,1.7061,91700000.0
2009-08-24 09:53:00,1.70615,1.70655,1.70615,1.70655,94000000.0
2009-08-24 09:54:00,1.7065,1.7066,1.70625,1.7066,78300000.0
2009-08-24 09:55:00,1.7066,1.70715,1.7064,1.707,143400000.0
2009-08-24 09:56:00,1.7069,1.707,1.70645,1.7066,122600000.0
2009-08-24 09:57:00,1.70665,1.7067,1.70605,1.7062,120400000.0
2009-08-24 09:58:00,1.7061,1.70655,1.70605,1.70645,39600000.0
2009-08-24 09:59:00,1.7064,1.7069,1.7062,1.70635,83300000.0
2009-08-24 10:00:00,1.70655,1.7074,1.70645,1.70695,96800000.0
2009-08-24 10:01:00,1.7069,1.70735,1.70675,1.70685,114800000.0
2009-08-24 10:02:00,1.70685,1.70735,1.70655,1.70715,114300000.0
2009-08-24 10:03:00,1.7072,1.7075,1.707,1.70725,151900000.0
2009-08-24 10:04:00,1.7073,1.7076,1.7071,1.70725,174600000.0
2009-08-24 10:05:00,1.7072,1.70735,1.70685,1.70695,124300000.0
2009-08-24 10:06:00,1.707,1.7071,1.7057,1.7058,151700000.0
2009-08-24 10:07:00,1.7059,1.70615,1.70555,1.70555,56200000.0
2009-08-24 10:08:00,1.70555,1.70575,1.70545,1.7056,72900000.0
2009-08-24 10:09:00,1.7056,1.70565,1.7054,1.7056,58300000.0
2009-08-24 10:10:00,1.7056,1.7057,1.7051,1.70515,101400000.0
2009-08-24 10:11:00,1.70515,1.7054,1.7051,1.7053,95500000.0
2009-08-24 10:12:00,1.70535,1.70535,1.70455,1.70465,88300000.0
2009-08-24 10:13:00,1.70445,1.7048,1.7041,1.7043,99000000.0
2009-08-24 10:14:00,1.70425,1.70465,1.70415,1.70425,182500000.0
2009-08-24 10:15:00,1.70425,1.7046,1.7041,1.7045,135100000.0
2009-08-24 10:16:00,1.7046,1.7051,1.70445,1.70475,120500000.0
2009-08-24 10:17:00,1.70465,1.7053,1.70465,1.705,108400000.0
2009-08-24 10:18:00,1.70505,1.7052,1.7047,1.70485,92400000.0
2009-08-24 10:19:00,1.7049,1.7056,1.70465,1.7054,80900000.0
2009-08-24 10:20:00,1.70535,1.7058,1.70525,1.7058,123100000.0
2009-08-24 10:21:00,1.7058,1.7062,1.70565,1.7059,99300000.0
2009-08-24 10:22:00,1.70595,1.706,1.70515,1.70515,70500000.0
2009-08-24 10:23:00,1.70515,1.7054,1.70495,1.705,80500000.0
2009-08-24 10:24:00,1.7049,1.705,1.7044,1.70465,89200000.0
2009-08-24 10:25:00,1.70465,1.7047,1.7044,1.70455,67100000.0
2009-08-24 10:26:00,1.70455,1.7048,1.70435,1.7044,94600000.0
2009-08-24 10:27:00,1.70445,1.7047,1.70435,1.7047,135600000.0
2009-08-24 10:28:00,1.70465,1.7048,1.7045,1.70465,106100000.0
2009-08-24 10:29:00,1.7046,1.7047,1.7043,1.70465,202200000.0
2009-08-24 10:30:00,1.70455,1.7047,1.7044,1.7047,94600000.0
2009-08-24 10:31:00,1.7047,1.70515,1.7045,1.70495,132900000.0
2009-08-24 10:32:00,1.705,1.7052,1.70485,1.7049,118100000.0
2009-08-24 10:33:00,1.70495,1.70515,1.70475,1.705,137300000.0
2009-08-24 10:34:00,1.705,1.7052,1.70475,1.70485,111700000.0
2009-08-24 10:35:00,1.70485,1.70485,1.7044,1.7045,77700000.0
2009-08-24 10:36:00,1.70445,1.7046,1.7036,1.70395,88100000.0
2009-08-24 10:37:00,1.70395,1.7046,1.70395,1.7041,158600000.0
2009-08-24 10:38:00,1.7042,1.7046,1.7041,1.70435,188800000.0
2009-08-24 10:39:00,1.70435,1.7045,1.70385,1.70415,73400000.0
2009-08-24 10:40:00,1.70415,1.70445,1.70405,1.70435,80800000.0
2009-08-24 10:41:00,1.70445,1.70445,1.7039,1.70405,120500000.0
2009-08-24 10:42:00,1.70405,1.70405,1.7037,1.7038,77800000.0
2009-08-24 10:43:00,1.70385,1.704,1.70365,1.7037,75800000.0
2009-08-24 10:44:00,1.7037,1.704,1.7037,1.7038,72400000.0
2009-08-24 10:45:00,1.7038,1.7041,1.7038,1.704,88700000.0
2009-08-24 10:46:00,1.704,1.70445,1.7038,1.70385,92800000.0
2009-08-24 10:47:00,1.7038,1.70405,1.70375,1.70405,88800000.0
2009-08-24 10:48:00,1.704,1.704,1.7031,1.70315,73700000.0
2009-08-24 10:49:00,1.70315,1.7035,1.7029,1.70345,84500000.0
2009-08-24 10:50:00,1.70345,1.7039,1.70335,1.70345,95400000.0
2009-08-24 10:51:00,1.70345,1.70355,1.703,1.7032,95100000.0
2009-08-24 10:52:00,1.7032,1.70355,1.7032,1.70335,48300000.0
2009-08-24 10:53:00,1.70325,1.7033,1.7029,1.7029,104000000.0
2009-08-24 10:54:00,1.7029,1.70315,1.7028,1.7029,165400000.0
2009-08-24 10:55:00,1.7029,1.7033,1.7028,1.703,209400000.0
2009-08-24 10:56:00,1.70295,1.7033,1.70245,1.7026,161600000.0
2009-08-24 10:57:00,1.7026,1.7028,1.7024,1.7028,114100000.0
2009-08-24 10:58:00,1.7027,1.7029,1.70195,1.70195,216900000.0
2009-08-24 10:59:00,1.70195,1.70225,1.7017,1.70195,182700000.0
2009-08-24 11:00:00,1.702,1.7024,1.70135,1.70225,184300000.0
2009-08-24 11:01:00,1.70225,1.7029,1.7021,1.7026,231100000.0
2009-08-24 11:02:00,1.7027,1.7028,1.7023,1.7024,215400000.0
2009-08-24 11:03:00,1.70235,1.7029,1.70215,1.7029,222200000.0
2009-08-24 11:04:00,1.7029,1.7029,1.70225,1.7028,179800000.0
2009-08-24 11:05:00,1.7024,1.7027,1.7023,1.7025,118200000.0
2009-08-24 11:06:00,1.7023,1.7026,1.702,1.7021,189500000.0
2009-08-24 11:07:00,1.702,1.70225,1.7019,1.7021,114600000.0
2009-08-24 11:08:00,1.7021,1.7024,1.7019,1.7024,69200000.0
2009-08-24 11:09:00,1.7024,1.70285,1.7024,1.70265,89800000.0
2009-08-24 11:10:00,1.70265,1.70325,1.7026,1.70285,101700000.0
2009-08-24 11:11:00,1.70285,1.703,1.70235,1.703,126100000.0
2009-08-24 11:12:00,1.703,1.7032,1.7028,1.70285,83600000.0
2009-08-24 11:13:00,1.7028,1.7029,1.7028,1.7028,52400000.0
2009-08-24 11:14:00,1.7028,1.70315,1.70275,1.70305,91800000.0
2009-08-24 11:15:00,1.7031,1.7031,1.7024,1.7028,100400000.0
2009-08-24 11:16:00,1.70275,1.703,1.70255,1.7029,112600000.0
2009-08-24 11:17:00,1.7029,1.7033,1.7027,1.70305,102100000.0
2009-08-24 11:18:00,1.70315,1.7032,1.70255,1.70265,89500000.0
2009-08-24 11:19:00,1.70265,1.70295,1.7024,1.7028,42900000.0
2009-08-24 11:20:00,1.7028,1.703,1.7027,1.703,93800000.0
2009-08-24 11:21:00,1.7031,1.7031,1.7029,1.703,125300000.0
2009-08-24 11:22:00,1.703,1.703,1.70225,1.7024,88800000.0
2009-08-24 11:23:00,1.7024,1.70245,1.7021,1.7022,80100000.0
2009-08-24 11:24:00,1.7022,1.7022,1.7017,1.70175,124100000.0
2009-08-24 11:25:00,1.70185,1.70185,1.70155,1.70155,67900000.0
2009-08-24 11:26:00,1.7016,1.7021,1.70145,1.7018,201600000.0
2009-08-24 11:27:00,1.70185,1.7021,1.70155,1.7019,114800000.0
2009-08-24 11:28:00,1.7019,1.7019,1.7011,1.7015,109100000.0
2009-08-24 11:29:00,1.70155,1.70155,1.70075,1.7011,104600000.0
2009-08-24 11:30:00,1.7011,1.7016,1.70105,1.70105,132800000.0
2009-08-24 11:31:00,1.7011,1.7015,1.7009,1.7013,144500000.0
2009-08-24 11:32:00,1.70125,1.7013,1.70045,1.70055,155100000.0
2009-08-24 11:33:00,1.7006,1.7011,1.70055,1.701,121200000.0
2009-08-24 11:34:00,1.7009,1.70115,1.7007,1.70095,114300000.0
2009-08-24 11:35:00,1.7011,1.7013,1.70095,1.701,137600000.0
2009-08-24 11:36:00,1.70095,1.7015,1.7009,1.7015,204700000.0
2009-08-24 11:37:00,1.7014,1.7017,1.70125,1.7015,92700000.0
2009-08-24 11:38:00,1.7014,1.7017,1.70135,1.7017,126800000.0
2009-08-24 11:39:00,1.70165,1.7019,1.70145,1.70165,67300000.0
2009-08-24 11:40:00,1.7017,1.70205,1.7017,1.70195,55200000.0
2009-08-24 11:41:00,1.7019,1.702,1.7016,1.7019,67300000.0
2009-08-24 11:42:00,1.7019,1.7019,1.7016,1.70175,111700000.0
2009-08-24 11:43:00,1.70175,1.70185,1.7015,1.70175,38500000.0
2009-08-24 11:44:00,1.7017,1.70185,1.70145,1.7017,94800000.0
2009-08-24 11:45:00,1.70175,1.7019,1.7015,1.70155,79900000.0
2009-08-24 11:46:00,1.7016,1.70175,1.7014,1.7014,97100000.0
2009-08-24 11:47:00,1.7014,1.7018,1.7013,1.7018,123900000.0
2009-08-24 11:48:00,1.70175,1.702,1.7012,1.7017,220400000.0
2009-08-24 11:49:00,1.7018,1.70265,1.7018,1.7026,182700000.0
2009-08-24 11:50:00,1.7026,1.7031,1.7019,1.7027,168000000.0
2009-08-24 11:51:00,1.7027,1.7033,1.7025,1.7029,261500000.0
2009-08-24 11:52:00,1.703,1.7031,1.7022,1.7028,198000000.0
2009-08-24 11:53:00,1.7028,1.7029,1.7027,1.7029,66600000.0
2009-08-24 11:54:00,1.7028,1.703,1.7026,1.703,58600000.0
2009-08-24 11:55:00,1.7028,1.7029,1.7026,1.7028,49800000.0
2009-08-24 11:56:00,1.7028,1.7029,1.7026,1.7027,159800000.0
2009-08-24 11:57:00,1.7028,1.703,1.7026,1.7029,122200000.0
2009-08-24 11:58:00,1.7029,1.7029,1.7022,1.7022,91900000.0
2009-08-24 11:59:00,1.7022,1.7031,1.7022,1.7027,175000000.0
2009-08-24 12:00:00,1.7028,1.703,1.702,1.7022,199800000.0
2009-08-24 12:01:00,1.7021,1.7023,1.7019,1.70215,46600000.0
2009-08-24 12:02:00,1.7023,1.70235,1.70185,1.702,81400000.0
2009-08-24 12:03:00,1.7021,1.7023,1.702,1.7021,161800000.0
2009-08-24 12:04:00,1.70215,1.7025,1.70215,1.7022,142600000.0
2009-08-24 12:05:00,1.7023,1.7028,1.7022,1.7028,93000000.0
2009-08-24 12:06:00,1.7028,1.7033,1.7028,1.7032,57900000.0
2009-08-24 12:07:00,1.7031,1.70335,1.70305,1.70305,79000000.0
2009-08-24 12:08:00,1.7031,1.7037,1.7031,1.7035,101400000.0
2009-08-24 12:09:00,1.7035,1.7036,1.7031,1.7035,164200000.0
2009-08-24 12:10:00,1.7035,1.7037,1.7033,1.7036,95500000.0
2009-08-24 12:11:00,1.7035,1.7036,1.7031,1.7034,95200000.0
2009-08-24 12:12:00,1.70305,1.7033,1.7029,1.70305,93000000.0
2009-08-24 12:13:00,1.70295,1.7032,1.70295,1.703,72900000.0
2009-08-24 12:14:00,1.703,1.7033,1.7027,1.70315,136200000.0
2009-08-24 12:15:00,1.7031,1.7033,1.7029,1.7031,163000000.0
2009-08-24 12:16:00,1.7031,1.70325,1.70275,1.7028,80400000.0
2009-08-24 12:17:00,1.70285,1.7029,1.7027,1.7028,49700000.0
2009-08-24 12:18:00,1.7027,1.7027,1.70205,1.7023,58900000.0
2009-08-24 12:19:00,1.7023,1.7025,1.7021,1.7022,93800000.0
2009-08-24 12:20:00,1.7023,1.7025,1.7019,1.702,42500000.0
2009-08-24 12:21:00,1.70195,1.702,1.70175,1.70195,55300000.0
2009-08-24 12:22:00,1.70195,1.70225,1.70185,1.7019,71400000.0
2009-08-24 12:23:00,1.702,1.7023,1.702,1.7022,49400000.0
2009-08-24 12:24:00,1.7022,1.7027,1.7021,1.7025,65900000.0
2009-08-24 12:25:00,1.7025,1.7026,1.7024,1.7026,20100000.0
2009-08-24 12:26:00,1.70265,1.70275,1.7026,1.70275,17500000.0
2009-08-24 12:27:00,1.70275,1.7029,1.70275,1.70285,47200000.0
2009-08-24 12:28:00,1.70275,1.7028,1.7026,1.7027,132900000.0
2009-08-24 12:29:00,1.70265,1.7028,1.7026,1.70265,58000000.0
2009-08-24 12:30:00,1.70275,1.7029,1.7025,1.70265,66300000.0
2009-08-24 12:31:00,1.7026,1.70265,1.70255,1.70265,19300000.0
2009-08-24 12:32:00,1.70265,1.7029,1.70265,1.70265,58400000.0
2009-08-24 12:33:00,1.70265,1.7027,1.70255,1.70265,29200000.0
2009-08-24 12:34:00,1.7027,1.7032,1.70255,1.7031,83800000.0
2009-08-24 12:35:00,1.7033,1.7033,1.70255,1.7027,151100000.0
2009-08-24 12:36:00,1.7027,1.70285,1.7025,1.70275,80600000.0
2009-08-24 12:37:00,1.70265,1.70275,1.7023,1.7023,23000000.0
2009-08-24 12:38:00,1.7023,1.7028,1.7023,1.7027,41100000.0
2009-08-24 12:39:00,1.7027,1.7027,1.7025,1.70265,26400000.0
2009-08-24 12:40:00,1.70255,1.7026,1.7024,1.7026,44200000.0
2009-08-24 12:41:00,1.70265,1.7028,1.7026,1.7028,46700000.0
2009-08-24 12:42:00,1.7027,1.7029,1.7023,1.70235,92700000.0
2009-08-24 12:43:00,1.7025,1.7027,1.7025,1.70265,38300000.0
2009-08-24 12:44:00,1.7027,1.70305,1.70265,1.703,63400000.0
2009-08-24 12:45:00,1.70295,1.7032,1.7029,1.7032,71300000.0
2009-08-24 12:46:00,1.70325,1.7034,1.70305,1.70315,102100000.0
2009-08-24 12:47:00,1.70315,1.7032,1.7029,1.70315,80900000.0
2009-08-24 12:48:00,1.7031,1.7033,1.70255,1.7028,117800000.0
2009-08-24 12:49:00,1.70285,1.70315,1.70285,1.7031,53100000.0
2009-08-24 12:50:00,1.7031,1.7032,1.70255,1.7027,80200000.0
2009-08-24 12:51:00,1.7028,1.7028,1.70245,1.7025,68000000.0
2009-08-24 12:52:00,1.7026,1.7031,1.7024,1.7029,143200000.0
2009-08-24 12:53:00,1.7029,1.7034,1.70285,1.7032,76100000.0
2009-08-24 12:54:00,1.7031,1.7035,1.70295,1.70305,101100000.0
2009-08-24 12:55:00,1.70295,1.7033,1.70285,1.703,107400000.0
2009-08-24 12:56:00,1.70295,1.7034,1.7029,1.7032,116700000.0
2009-08-24 12:57:00,1.7032,1.70355,1.7029,1.7029,90800000.0
2009-08-24 12:58:00,1.7029,1.7032,1.70285,1.70305,55300000.0
2009-08-24 12:59:00,1.7031,1.7031,1.7029,1.70305,67800000.0
2009-08-24 13:00:00,1.70295,1.7032,1.7029,1.70315,156900000.0
2009-08-24 13:01:00,1.70315,1.7033,1.70275,1.70295,99900000.0
2009-08-24 13:02:00,1.70295,1.70315,1.70285,1.70305,50800000.0
2009-08-24 13:03:00,1.70295,1.7032,1.70275,1.7032,63100000.0
2009-08-24 13:04:00,1.7032,1.70355,1.7031,1.7032,77600000.0
2009-08-24 13:05:00,1.70315,1.70325,1.70285,1.7031,74200000.0
2009-08-24 13:06:00,1.7033,1.7034,1.703,1.7033,73300000.0
2009-08-24 13:07:00,1.7034,1.7038,1.7034,1.7035,80600000.0
2009-08-24 13:08:00,1.70355,1.70365,1.7034,1.7035,26300000.0
2009-08-24 13:09:00,1.7035,1.7037,1.7034,1.7034,50900000.0
2009-08-24 13:10:00,1.7034,1.70355,1.7032,1.70345,96200000.0
2009-08-24 13:11:00,1.70345,1.70345,1.7033,1.7033,31900000.0
2009-08-24 13:12:00,1.7033,1.70385,1.70325,1.7038,102800000.0
2009-08-24 13:13:00,1.70375,1.7042,1.7037,1.70405,107900000.0
2009-08-24 13:14:00,1.70415,1.7042,1.7036,1.70375,140400000.0
2009-08-24 13:15:00,1.7039,1.704,1.70355,1.70355,136000000.0
2009-08-24 13:16:00,1.70355,1.7038,1.70345,1.7038,95500000.0
2009-08-24 13:17:00,1.7037,1.7041,1.7036,1.7036,137200000.0
2009-08-24 13:18:00,1.70365,1.7037,1.70345,1.70365,89800000.0
2009-08-24 13:19:00,1.7037,1.704,1.7037,1.70385,124000000.0
2009-08-24 13:20:00,1.70385,1.704,1.7036,1.7036,157500000.0
2009-08-24 13:21:00,1.70365,1.704,1.7033,1.70365,189100000.0
2009-08-24 13:22:00,1.7037,1.7038,1.70345,1.7036,139700000.0
2009-08-24 13:23:00,1.70355,1.7039,1.70345,1.7037,255500000.0
2009-08-24 13:24:00,1.7038,1.7038,1.70355,1.7038,89000000.0
2009-08-24 13:25:00,1.7037,1.70385,1.70325,1.70335,154000000.0
2009-08-24 13:26:00,1.7033,1.7036,1.703,1.7036,132400000.0
2009-08-24 13:27:00,1.7036,1.7036,1.7032,1.70335,110200000.0
2009-08-24 13:28:00,1.7033,1.7038,1.70325,1.7034,102700000.0
2009-08-24 13:29:00,1.70325,1.70365,1.7031,1.70355,93600000.0
2009-08-24 13:30:00,1.70355,1.70355,1.7031,1.70355,67100000.0
2009-08-24 13:31:00,1.7035,1.7036,1.703,1.7033,56400000.0
2009-08-24 13:32:00,1.7032,1.70355,1.7031,1.7034,82100000.0
2009-08-24 13:33:00,1.70335,1.70335,1.70265,1.7029,66700000.0
2009-08-24 13:34:00,1.703,1.70335,1.7028,1.70305,60900000.0
2009-08-24 13:35:00,1.7031,1.70335,1.703,1.70315,74300000.0
2009-08-24 13:36:00,1.7033,1.7036,1.703,1.70345,113800000.0
2009-08-24 13:37:00,1.70345,1.7037,1.7033,1.7035,104300000.0
2009-08-24 13:38:00,1.7035,1.7038,1.7035,1.7036,180000000.0
2009-08-24 13:39:00,1.70355,1.7041,1.70345,1.70355,146900000.0
2009-08-24 13:40:00,1.7036,1.7036,1.7033,1.70335,76700000.0
2009-08-24 13:41:00,1.7034,1.70345,1.7031,1.70315,90200000.0
2009-08-24 13:42:00,1.7032,1.7033,1.7031,1.70325,48300000.0
2009-08-24 13:43:00,1.7033,1.70355,1.7033,1.7033,69400000.0
2009-08-24 13:44:00,1.70335,1.70345,1.70325,1.7034,49800000.0
2009-08-24 13:45:00,1.70345,1.70355,1.70315,1.70355,53600000.0
2009-08-24 13:46:00,1.70345,1.7035,1.70315,1.70335,80700000.0
2009-08-24 13:47:00,1.7035,1.70365,1.70335,1.7034,56200000.0
2009-08-24 13:48:00,1.7033,1.7038,1.7033,1.7036,68900000.0
2009-08-24 13:49:00,1.7035,1.70365,1.70345,1.70355,74500000.0
2009-08-24 13:50:00,1.7036,1.70365,1.7029,1.70295,120500000.0
2009-08-24 13:51:00,1.70295,1.7031,1.7027,1.703,140200000.0
2009-08-24 13:52:00,1.7031,1.7034,1.7029,1.70295,78700000.0
2009-08-24 13:53:00,1.7029,1.7031,1.70285,1.70305,32600000.0
2009-08-24 13:54:00,1.7031,1.7031,1.70295,1.703,75400000.0
2009-08-24 13:55:00,1.703,1.70305,1.70265,1.70275,166700000.0
2009-08-24 13:56:00,1.70275,1.703,1.7026,1.7027,77600000.0
2009-08-24 13:57:00,1.7027,1.7031,1.7027,1.703,173900000.0
2009-08-24 13:58:00,1.703,1.703,1.7029,1.703,74200000.0
2009-08-24 13:59:00,1.7029,1.70355,1.7029,1.703,163900000.0
2009-08-24 14:00:00,1.7031,1.7034,1.70295,1.7034,152000000.0
2009-08-24 14:01:00,1.7034,1.7035,1.7031,1.7032,108000000.0
2009-08-24 14:02:00,1.7033,1.70375,1.7031,1.7036,112600000.0
2009-08-24 14:03:00,1.7035,1.7037,1.7034,1.7036,136600000.0
2009-08-24 14:04:00,1.70355,1.7037,1.70265,1.70275,193200000.0
2009-08-24 14:05:00,1.70275,1.7029,1.70255,1.7029,199000000.0
2009-08-24 14:06:00,1.70285,1.70295,1.7026,1.7027,95600000.0
2009-08-24 14:07:00,1.7026,1.70315,1.7026,1.703,101400000.0
2009-08-24 14:08:00,1.703,1.70315,1.7027,1.7028,125100000.0
2009-08-24 14:09:00,1.70285,1.7029,1.70245,1.7027,124900000.0
2009-08-24 14:10:00,1.7028,1.70305,1.7025,1.70305,143600000.0
2009-08-24 14:11:00,1.70305,1.7034,1.70295,1.7033,90500000.0
2009-08-24 14:12:00,1.7033,1.70355,1.70305,1.7033,121900000.0
2009-08-24 14:13:00,1.7033,1.70335,1.703,1.70305,114500000.0
2009-08-24 14:14:00,1.70305,1.7035,1.70265,1.703,209900000.0
2009-08-24 14:15:00,1.703,1.7035,1.70295,1.70345,153800000.0
2009-08-24 14:16:00,1.7035,1.7037,1.70315,1.7035,123800000.0
2009-08-24 14:17:00,1.7036,1.70385,1.70325,1.70355,170600000.0
2009-08-24 14:18:00,1.70355,1.70415,1.70345,1.70345,162200000.0
2009-08-24 14:19:00,1.70345,1.70395,1.7034,1.7038,167900000.0
2009-08-24 14:20:00,1.70385,1.7043,1.7033,1.70345,187100000.0
2009-08-24 14:21:00,1.70355,1.70355,1.7033,1.7034,44900000.0
2009-08-24 14:22:00,1.7034,1.70375,1.7034,1.7034,58800000.0
2009-08-24 14:23:00,1.70335,1.7034,1.70305,1.7032,120700000.0
2009-08-24 14:24:00,1.70325,1.7035,1.70315,1.70315,98900000.0
2009-08-24 14:25:00,1.7031,1.70315,1.7029,1.7031,132800000.0
2009-08-24 14:26:00,1.7031,1.70375,1.7031,1.7035,102400000.0
2009-08-24 14:27:00,1.70345,1.70355,1.7031,1.7033,125200000.0
2009-08-24 14:28:00,1.7033,1.70335,1.70305,1.70305,114900000.0
2009-08-24 14:29:00,1.7031,1.7033,1.703,1.7032,82800000.0
2009-08-24 14:30:00,1.7031,1.7031,1.7024,1.7024,184600000.0
2009-08-24 14:31:00,1.7024,1.70255,1.7022,1.70255,87400000.0
2009-08-24 14:32:00,1.7025,1.7027,1.7025,1.7027,75000000.0
2009-08-24 14:33:00,1.7026,1.7028,1.70235,1.7026,120300000.0
2009-08-24 14:34:00,1.70265,1.7029,1.7023,1.70245,146300000.0
2009-08-24 14:35:00,1.70245,1.7026,1.7021,1.7021,162400000.0
2009-08-24 14:36:00,1.70205,1.7021,1.7019,1.7019,92200000.0
2009-08-24 14:37:00,1.70195,1.7023,1.7019,1.70215,125100000.0
2009-08-24 14:38:00,1.7022,1.70265,1.7022,1.70265,252300000.0
2009-08-24 14:39:00,1.70265,1.70295,1.7021,1.70215,121800000.0
2009-08-24 14:40:00,1.7023,1.7025,1.7022,1.70235,110500000.0
2009-08-24 14:41:00,1.70235,1.7027,1.7023,1.7026,139300000.0
2009-08-24 14:42:00,1.7026,1.7028,1.7024,1.70275,136400000.0
2009-08-24 14:43:00,1.70275,1.70295,1.70255,1.7027,175700000.0
2009-08-24 14:44:00,1.7027,1.7029,1.7024,1.7027,202400000.0
2009-08-24 14:45:00,1.70265,1.7028,1.70245,1.7026,136000000.0
2009-08-24 14:46:00,1.70265,1.7029,1.7023,1.7025,188100000.0
2009-08-24 14:47:00,1.7024,1.7028,1.70235,1.7027,97000000.0
2009-08-24 14:48:00,1.7026,1.7029,1.7026,1.7027,102200000.0
2009-08-24 14:49:00,1.7026,1.70275,1.70255,1.70275,90400000.0
2009-08-24 14:50:00,1.70275,1.70285,1.7024,1.70255,115000000.0
2009-08-24 14:51:00,1.70255,1.7028,1.7023,1.7024,105700000.0
2009-08-24 14:52:00,1.7024,1.7025,1.7021,1.7022,150700000.0
2009-08-24 14:53:00,1.70225,1.7025,1.7021,1.7025,110200000.0
2009-08-24 14:54:00,1.7025,1.70265,1.7019,1.7024,199000000.0
2009-08-24 14:55:00,1.7024,1.7024,1.7013,1.70145,168300000.0
2009-08-24 14:56:00,1.7015,1.702,1.7014,1.7019,154400000.0
2009-08-24 14:57:00,1.702,1.7024,1.7019,1.7022,119600000.0
2009-08-24 14:58:00,1.7023,1.7027,1.7023,1.7027,113300000.0
2009-08-24 14:59:00,1.7027,1.7028,1.70205,1.70225,232000000.0
2009-08-24 15:00:00,1.70225,1.70225,1.7012,1.7013,187500000.0
2009-08-24 15:01:00,1.7014,1.7018,1.7012,1.7012,132900000.0
2009-08-24 15:02:00,1.7012,1.7018,1.7012,1.7017,115300000.0
2009-08-24 15:03:00,1.70165,1.7017,1.70095,1.7015,159300000.0
2009-08-24 15:04:00,1.7015,1.7015,1.7011,1.7013,178900000.0
2009-08-24 15:05:00,1.7014,1.7015,1.70105,1.7013,207600000.0
2009-08-24 15:06:00,1.7014,1.7014,1.70085,1.70115,175200000.0
2009-08-24 15:07:00,1.70115,1.7012,1.7008,1.70085,278000000.0
2009-08-24 15:08:00,1.7009,1.701,1.70075,1.70085,310400000.0
2009-08-24 15:09:00,1.7008,1.7012,1.70075,1.70105,197000000.0
2009-08-24 15:10:00,1.7011,1.70135,1.70085,1.7012,232600000.0
2009-08-24 15:11:00,1.7012,1.70145,1.70105,1.70125,179400000.0
2009-08-24 15:12:00,1.70125,1.7019,1.7011,1.70165,162900000.0
2009-08-24 15:13:00,1.70155,1.7018,1.70145,1.7017,122500000.0
2009-08-24 15:14:00,1.7017,1.7017,1.7013,1.70145,111300000.0
2009-08-24 15:15:00,1.70145,1.70145,1.7011,1.7014,93300000.0
2009-08-24 15:16:00,1.70145,1.7017,1.7012,1.70135,165200000.0
2009-08-24 15:17:00,1.70135,1.70135,1.70065,1.7009,143000000.0
2009-08-24 15:18:00,1.7009,1.70105,1.7006,1.701,175600000.0
2009-08-24 15:19:00,1.70085,1.70125,1.7003,1.70035,223300000.0
2009-08-24 15:20:00,1.7003,1.7012,1.7003,1.7012,171500000.0
2009-08-24 15:21:00,1.7013,1.7014,1.7008,1.7008,177400000.0
2009-08-24 15:22:00,1.70085,1.701,1.70055,1.7006,182700000.0
2009-08-24 15:23:00,1.7006,1.701,1.7005,1.701,128700000.0
2009-08-24 15:24:00,1.701,1.7012,1.7008,1.70085,168100000.0
2009-08-24 15:25:00,1.7008,1.7013,1.7008,1.70115,342800000.0
2009-08-24 15:26:00,1.7011,1.70125,1.70075,1.7009,119600000.0
2009-08-24 15:27:00,1.70095,1.70115,1.70095,1.70115,49300000.0
2009-08-24 15:28:00,1.7011,1.70125,1.701,1.70115,111300000.0
2009-08-24 15:29:00,1.70115,1.70175,1.70115,1.70135,128200000.0
2009-08-24 15:30:00,1.7014,1.7016,1.70115,1.70125,139000000.0
2009-08-24 15:31:00,1.7013,1.70195,1.7012,1.70185,127800000.0
2009-08-24 15:32:00,1.70185,1.7023,1.70155,1.7022,203400000.0
2009-08-24 15:33:00,1.7022,1.7022,1.701,1.7011,158800000.0
2009-08-24 15:34:00,1.70105,1.7012,1.7007,1.70095,234400000.0
2009-08-24 15:35:00,1.701,1.7022,1.70085,1.7013,248500000.0
2009-08-24 15:36:00,1.70135,1.7022,1.70115,1.7018,227300000.0
2009-08-24 15:37:00,1.7019,1.7024,1.70155,1.7024,262400000.0
2009-08-24 15:38:00,1.7024,1.7027,1.7018,1.702,195900000.0
2009-08-24 15:39:00,1.702,1.7022,1.7017,1.7019,181900000.0
2009-08-24 15:40:00,1.7019,1.7028,1.7017,1.7028,227800000.0
2009-08-24 15:41:00,1.7028,1.703,1.7022,1.70225,223600000.0
2009-08-24 15:42:00,1.70235,1.7027,1.702,1.7023,200900000.0
2009-08-24 15:43:00,1.7021,1.703,1.702,1.7026,169500000.0
2009-08-24 15:44:00,1.70265,1.703,1.7023,1.7027,248000000.0
2009-08-24 15:45:00,1.7027,1.7027,1.7022,1.70225,166200000.0
2009-08-24 15:46:00,1.7022,1.7026,1.70205,1.7026,120400000.0
2009-08-24 15:47:00,1.7028,1.70365,1.7027,1.7035,208300000.0
2009-08-24 15:48:00,1.7036,1.70365,1.70285,1.70325,242900000.0
2009-08-24 15:49:00,1.70325,1.7033,1.7028,1.7033,237100000.0
2009-08-24 15:50:00,1.7034,1.7037,1.70305,1.7032,180100000.0
2009-08-24 15:51:00,1.7033,1.70355,1.703,1.70335,257100000.0
2009-08-24 15:52:00,1.7033,1.7038,1.7031,1.70365,195900000.0
2009-08-24 15:53:00,1.7037,1.7038,1.70315,1.7036,237400000.0
2009-08-24 15:54:00,1.7036,1.70395,1.7033,1.7034,187200000.0
2009-08-24 15:55:00,1.7036,1.70405,1.7032,1.70385,291800000.0
2009-08-24 15:56:00,1.7039,1.7045,1.7038,1.7038,237600000.0
2009-08-24 15:57:00,1.7038,1.7041,1.7034,1.70375,217700000.0
2009-08-24 15:58:00,1.70375,1.704,1.7032,1.70345,226500000.0
2009-08-24 15:59:00,1.7034,1.7034,1.70265,1.7031,151000000.0
2009-08-24 16:00:00,1.7032,1.7032,1.7024,1.7024,133100000.0
2009-08-24 16:01:00,1.7023,1.70295,1.70225,1.70245,151300000.0
2009-08-24 16:02:00,1.7025,1.703,1.70225,1.7028,270800000.0
2009-08-24 16:03:00,1.7027,1.7033,1.7027,1.7033,157700000.0
2009-08-24 16:04:00,1.7033,1.7033,1.7028,1.703,230900000.0
2009-08-24 16:05:00,1.703,1.70385,1.7029,1.70345,212200000.0
2009-08-24 16:06:00,1.70345,1.7038,1.7034,1.70365,148300000.0
2009-08-24 16:07:00,1.7035,1.7039,1.7032,1.7037,208200000.0
2009-08-24 16:08:00,1.70375,1.704,1.70345,1.70345,227300000.0
2009-08-24 16:09:00,1.7035,1.7035,1.7024,1.70275,217000000.0
2009-08-24 16:10:00,1.70275,1.7028,1.7023,1.7024,145400000.0
2009-08-24 16:11:00,1.7024,1.70295,1.70235,1.70255,246100000.0
2009-08-24 16:12:00,1.7026,1.70315,1.70255,1.703,112000000.0
2009-08-24 16:13:00,1.703,1.70325,1.70275,1.70315,167300000.0
2009-08-24 16:14:00,1.70325,1.7037,1.70325,1.7037,210200000.0
2009-08-24 16:15:00,1.7037,1.7037,1.70275,1.70285,185900000.0
2009-08-24 16:16:00,1.7029,1.70335,1.70275,1.703,192700000.0
2009-08-24 16:17:00,1.703,1.703,1.7026,1.7027,164000000.0
2009-08-24 16:18:00,1.7028,1.7028,1.7022,1.70255,174900000.0
2009-08-24 16:19:00,1.70245,1.7029,1.70245,1.7029,199200000.0
2009-08-24 16:20:00,1.703,1.70325,1.70245,1.7027,158900000.0
2009-08-24 16:21:00,1.7027,1.70275,1.70205,1.7026,101000000.0
2009-08-24 16:22:00,1.7026,1.7029,1.702,1.702,154700000.0
2009-08-24 16:23:00,1.7021,1.7025,1.702,1.70225,124800000.0
2009-08-24 16:24:00,1.7023,1.7029,1.7022,1.70225,202800000.0
2009-08-24 16:25:00,1.7022,1.70255,1.7021,1.7022,97100000.0
2009-08-24 16:26:00,1.7021,1.7026,1.70205,1.7022,236800000.0
2009-08-24 16:27:00,1.7022,1.703,1.70215,1.70245,187800000.0
2009-08-24 16:28:00,1.7023,1.7028,1.7023,1.7024,69200000.0
2009-08-24 16:29:00,1.70245,1.7029,1.7022,1.7026,251100000.0
2009-08-24 16:30:00,1.7026,1.7028,1.70225,1.70275,106700000.0
2009-08-24 16:31:00,1.7028,1.703,1.70275,1.7028,102900000.0
2009-08-24 16:32:00,1.7028,1.7031,1.7027,1.703,107500000.0
2009-08-24 16:33:00,1.703,1.70325,1.70285,1.7031,100400000.0
2009-08-24 16:34:00,1.7031,1.7033,1.7026,1.7028,189100000.0
2009-08-24 16:35:00,1.7027,1.7033,1.7026,1.70325,173500000.0
2009-08-24 16:36:00,1.7032,1.7035,1.7029,1.7032,209200000.0
2009-08-24 16:37:00,1.7032,1.7033,1.7028,1.7033,165400000.0
2009-08-24 16:38:00,1.70335,1.7034,1.70285,1.70305,231000000.0
2009-08-24 16:39:00,1.70305,1.7034,1.70275,1.703,248100000.0
2009-08-24 16:40:00,1.7029,1.70305,1.7026,1.7029,181100000.0
2009-08-24 16:41:00,1.7029,1.703,1.7024,1.70255,126200000.0
2009-08-24 16:42:00,1.7025,1.70265,1.70215,1.7023,167200000.0
2009-08-24 16:43:00,1.7023,1.7024,1.7019,1.70195,211900000.0
2009-08-24 16:44:00,1.7021,1.7025,1.7019,1.7023,125300000.0
2009-08-24 16:45:00,1.7023,1.7024,1.70165,1.7017,159400000.0
2009-08-24 16:46:00,1.70175,1.70225,1.70175,1.7021,159300000.0
2009-08-24 16:47:00,1.702,1.70255,1.702,1.70225,196200000.0
2009-08-24 16:48:00,1.7022,1.7029,1.7018,1.7026,220800000.0
2009-08-24 16:49:00,1.7027,1.7031,1.7023,1.7029,131200000.0
2009-08-24 16:50:00,1.7029,1.7029,1.7024,1.70255,191500000.0
2009-08-24 16:51:00,1.7025,1.7027,1.7022,1.70245,159600000.0
2009-08-24 16:52:00,1.7025,1.703,1.7024,1.703,157900000.0
2009-08-24 16:53:00,1.7031,1.7039,1.70295,1.70315,171100000.0
2009-08-24 16:54:00,1.7032,1.7033,1.70295,1.7033,128400000.0
2009-08-24 16:55:00,1.7033,1.70385,1.7032,1.7032,132400000.0
2009-08-24 16:56:00,1.7032,1.7036,1.70305,1.7035,138400000.0
2009-08-24 16:57:00,1.7035,1.7037,1.70325,1.70335,193700000.0
2009-08-24 16:58:00,1.7034,1.70395,1.70335,1.70385,110300000.0
2009-08-24 16:59:00,1.70385,1.7041,1.70355,1.70365,132400000.0
2009-08-24 17:00:00,1.7036,1.7038,1.70305,1.7032,221700000.0
2009-08-24 17:01:00,1.70325,1.70405,1.70305,1.704,175100000.0
2009-08-24 17:02:00,1.704,1.704,1.70335,1.7036,132000000.0
2009-08-24 17:03:00,1.70365,1.7038,1.70335,1.7036,139200000.0
2009-08-24 17:04:00,1.7036,1.7036,1.7031,1.70315,154200000.0
2009-08-24 17:05:00,1.70325,1.70325,1.70235,1.7026,106600000.0
2009-08-24 17:06:00,1.7026,1.70285,1.7025,1.70265,90900000.0
2009-08-24 17:07:00,1.70265,1.7035,1.70265,1.70315,201400000.0
2009-08-24 17:08:00,1.7031,1.7036,1.70305,1.70325,146500000.0
2009-08-24 17:09:00,1.70325,1.70345,1.70325,1.70345,21700000.0
2009-08-24 17:10:00,1.70335,1.7037,1.70335,1.7035,74100000.0
2009-08-24 17:11:00,1.7035,1.70365,1.7033,1.70345,155500000.0
2009-08-24 17:12:00,1.70345,1.70355,1.7033,1.7033,40300000.0
2009-08-24 17:13:00,1.70335,1.70365,1.703,1.70315,118700000.0
2009-08-24 17:14:00,1.7031,1.7036,1.70295,1.7034,207200000.0
2009-08-24 17:15:00,1.7034,1.70385,1.7034,1.7036,114700000.0
2009-08-24 17:16:00,1.7036,1.70455,1.70355,1.70455,198500000.0
2009-08-24 17:17:00,1.70445,1.70455,1.7042,1.70455,100400000.0
2009-08-24 17:18:00,1.70455,1.70485,1.7043,1.70435,129500000.0
2009-08-24 17:19:00,1.7044,1.7044,1.7042,1.7042,87800000.0
2009-08-24 17:20:00,1.7042,1.70435,1.7038,1.7039,82800000.0
2009-08-24 17:21:00,1.70385,1.70455,1.7037,1.7044,183400000.0
2009-08-24 17:22:00,1.70435,1.70445,1.70385,1.70395,112500000.0
2009-08-24 17:23:00,1.704,1.7044,1.70365,1.70425,198200000.0
2009-08-24 17:24:00,1.7043,1.7046,1.7041,1.7044,90500000.0
2009-08-24 17:25:00,1.7044,1.7046,1.704,1.7041,137300000.0
2009-08-24 17:26:00,1.7041,1.7042,1.70395,1.70395,75600000.0
2009-08-24 17:27:00,1.7039,1.704,1.70365,1.704,136600000.0
2009-08-24 17:28:00,1.70385,1.7042,1.70355,1.70405,80100000.0
2009-08-24 17:29:00,1.7041,1.7047,1.7039,1.7046,193500000.0
2009-08-24 17:30:00,1.70455,1.7049,1.7045,1.7047,256300000.0
2009-08-24 17:31:00,1.70475,1.705,1.7046,1.7047,210900000.0
2009-08-24 17:32:00,1.70465,1.7048,1.7042,1.7043,175200000.0
2009-08-24 17:33:00,1.7043,1.7044,1.70385,1.7039,139900000.0
2009-08-24 17:34:00,1.70395,1.70395,1.70365,1.7037,83300000.0
2009-08-24 17:35:00,1.7037,1.7038,1.7034,1.7036,108400000.0
2009-08-24 17:36:00,1.70355,1.7038,1.70335,1.7036,105200000.0
2009-08-24 17:37:00,1.7037,1.7037,1.70335,1.7035,130200000.0
2009-08-24 17:38:00,1.7035,1.7035,1.7033,1.7033,35300000.0
2009-08-24 17:39:00,1.7035,1.7035,1.703,1.7031,96400000.0
2009-08-24 17:40:00,1.7031,1.7031,1.70275,1.703,55300000.0
2009-08-24 17:41:00,1.703,1.70315,1.7027,1.7027,73500000.0
2009-08-24 17:42:00,1.70265,1.7029,1.7022,1.70245,188500000.0
2009-08-24 17:43:00,1.7025,1.7027,1.7024,1.7027,80100000.0
2009-08-24 17:44:00,1.7028,1.703,1.7025,1.7028,76800000.0
2009-08-24 17:45:00,1.7027,1.7028,1.70235,1.7024,93000000.0
2009-08-24 17:46:00,1.7024,1.70275,1.7024,1.7026,51700000.0
2009-08-24 17:47:00,1.7025,1.70305,1.70225,1.70305,122500000.0
2009-08-24 17:48:00,1.703,1.7032,1.70255,1.7027,90200000.0
2009-08-24 17:49:00,1.7029,1.7033,1.70285,1.7033,59600000.0
2009-08-24 17:50:00,1.7033,1.7038,1.7031,1.7033,189800000.0
2009-08-24 17:51:00,1.70335,1.7039,1.70325,1.70335,110800000.0
2009-08-24 17:52:00,1.70345,1.70345,1.7031,1.7031,53900000.0
2009-08-24 17:53:00,1.7032,1.7032,1.7027,1.70285,67100000.0
2009-08-24 17:54:00,1.7029,1.70315,1.70265,1.7031,76100000.0
2009-08-24 17:55:00,1.7031,1.7034,1.7027,1.70275,118200000.0
2009-08-24 17:56:00,1.70275,1.7035,1.70265,1.7035,102900000.0
2009-08-24 17:57:00,1.7035,1.7036,1.7034,1.70345,92700000.0
2009-08-24 17:58:00,1.70355,1.70365,1.7034,1.70365,41200000.0
2009-08-24 17:59:00,1.7036,1.7036,1.70325,1.70345,67100000.0
2009-08-24 18:00:00,1.70345,1.7037,1.70325,1.7034,82800000.0
2009-08-24 18:01:00,1.7035,1.7037,1.7035,1.7036,29900000.0
2009-08-24 18:02:00,1.7036,1.7041,1.7035,1.7041,53500000.0
2009-08-24 18:03:00,1.70405,1.7041,1.70375,1.7038,65700000.0
2009-08-24 18:04:00,1.70375,1.70395,1.7036,1.70375,55200000.0
2009-08-24 18:05:00,1.70375,1.7041,1.7035,1.70375,116100000.0
2009-08-24 18:06:00,1.70385,1.70435,1.70385,1.70415,90400000.0
2009-08-24 18:07:00,1.70415,1.7043,1.70405,1.7042,72200000.0
2009-08-24 18:08:00,1.7042,1.7042,1.70385,1.7041,75700000.0
2009-08-24 18:09:00,1.704,1.70405,1.70365,1.70375,95700000.0
2009-08-24 18:10:00,1.70375,1.70375,1.7033,1.7033,111500000.0
2009-08-24 18:11:00,1.7033,1.70355,1.7032,1.70335,80200000.0
2009-08-24 18:12:00,1.70335,1.70335,1.70315,1.70325,33200000.0
2009-08-24 18:13:00,1.70325,1.70365,1.70305,1.70355,59700000.0
2009-08-24 18:14:00,1.7037,1.7037,1.7032,1.7033,39400000.0
2009-08-24 18:15:00,1.70335,1.70375,1.70325,1.7033,90000000.0
2009-08-24 18:16:00,1.7033,1.70365,1.7032,1.70355,78100000.0
2009-08-24 18:17:00,1.70355,1.70355,1.70325,1.7034,136000000.0
2009-08-24 18:18:00,1.7034,1.70395,1.70325,1.70395,126100000.0
2009-08-24 18:19:00,1.70395,1.70405,1.7038,1.70405,59500000.0
2009-08-24 18:20:00,1.70415,1.70415,1.7035,1.7035,40000000.0
2009-08-24 18:21:00,1.7035,1.70385,1.70345,1.70365,71500000.0
2009-08-24 18:22:00,1.70355,1.70375,1.70345,1.7036,33100000.0
2009-08-24 18:23:00,1.7036,1.7039,1.70345,1.7039,96900000.0
2009-08-24 18:24:00,1.7039,1.7042,1.70375,1.70405,114600000.0
2009-08-24 18:25:00,1.7039,1.70405,1.7037,1.7038,64200000.0
2009-08-24 18:26:00,1.7038,1.704,1.7037,1.7039,61700000.0
2009-08-24 18:27:00,1.704,1.7044,1.70385,1.7043,61700000.0
2009-08-24 18:28:00,1.7044,1.70455,1.70415,1.7043,63300000.0
2009-08-24 18:29:00,1.70435,1.70435,1.70425,1.7043,29300000.0
2009-08-24 18:30:00,1.70435,1.70455,1.70425,1.70445,71500000.0
2009-08-24 18:31:00,1.70445,1.7047,1.70415,1.7047,60900000.0
2009-08-24 18:32:00,1.7047,1.7048,1.70445,1.70455,114500000.0
2009-08-24 18:33:00,1.70455,1.70495,1.70455,1.7046,91300000.0
2009-08-24 18:34:00,1.7046,1.70465,1.7044,1.7044,78200000.0
2009-08-24 18:35:00,1.70445,1.70465,1.7043,1.7044,38100000.0
2009-08-24 18:36:00,1.7044,1.70505,1.7044,1.70465,115400000.0
2009-08-24 18:37:00,1.70455,1.7047,1.70435,1.7045,51100000.0
2009-08-24 18:38:00,1.7045,1.70465,1.70415,1.7046,60000000.0
2009-08-24 18:39:00,1.70455,1.7048,1.7045,1.7048,76000000.0
2009-08-24 18:40:00,1.7047,1.705,1.70455,1.70495,61600000.0
2009-08-24 18:41:00,1.70485,1.70525,1.70465,1.7047,146700000.0
2009-08-24 18:42:00,1.7047,1.7052,1.7045,1.7051,134300000.0
2009-08-24 18:43:00,1.705,1.7052,1.70475,1.7049,100200000.0
2009-08-24 18:44:00,1.7049,1.7049,1.7046,1.70465,53700000.0
2009-08-24 18:45:00,1.7048,1.70485,1.7045,1.7048,82200000.0
2009-08-24 18:46:00,1.7047,1.7049,1.70435,1.70435,56400000.0
2009-08-24 18:47:00,1.70445,1.70475,1.7044,1.70465,104200000.0
2009-08-24 18:48:00,1.70475,1.70475,1.7046,1.7046,15400000.0
2009-08-24 18:49:00,1.7046,1.70475,1.7045,1.7045,24600000.0
2009-08-24 18:50:00,1.70455,1.70495,1.70445,1.7046,70700000.0
2009-08-24 18:51:00,1.7046,1.7048,1.7045,1.7047,44500000.0
2009-08-24 18:52:00,1.7047,1.70525,1.7046,1.70515,59700000.0
2009-08-24 18:53:00,1.70525,1.7054,1.70495,1.70505,74800000.0
2009-08-24 18:54:00,1.70505,1.70525,1.70485,1.7051,48200000.0
2009-08-24 18:55:00,1.70495,1.70515,1.70495,1.70515,22700000.0
2009-08-24 18:56:00,1.70515,1.70535,1.7049,1.7052,77200000.0
2009-08-24 18:57:00,1.7052,1.7053,1.7051,1.70525,41400000.0
2009-08-24 18:58:00,1.7053,1.70565,1.7053,1.70555,68700000.0
2009-08-24 18:59:00,1.70555,1.70555,1.705,1.70545,97800000.0
2009-08-24 19:00:00,1.7055,1.7058,1.7051,1.7058,111100000.0
2009-08-24 19:01:00,1.7058,1.70585,1.70565,1.70565,33400000.0
2009-08-24 19:02:00,1.7057,1.70605,1.7057,1.70595,90500000.0
2009-08-24 19:03:00,1.70595,1.7061,1.7057,1.706,121900000.0
2009-08-24 19:04:00,1.706,1.70645,1.7059,1.70635,94900000.0
2009-08-24 19:05:00,1.70645,1.70655,1.70595,1.70595,81100000.0
2009-08-24 19:06:00,1.70595,1.7061,1.7058,1.7061,52300000.0
2009-08-24 19:07:00,1.7061,1.7062,1.706,1.706,87500000.0
2009-08-24 19:08:00,1.706,1.7065,1.7059,1.70615,189100000.0
2009-08-24 19:09:00,1.7063,1.70675,1.70615,1.7066,219100000.0
2009-08-24 19:10:00,1.70655,1.70675,1.7062,1.7064,187000000.0
2009-08-24 19:11:00,1.7062,1.70665,1.706,1.70645,110100000.0
2009-08-24 19:12:00,1.70655,1.70725,1.7065,1.7065,143300000.0
2009-08-24 19:13:00,1.70655,1.70715,1.70655,1.707,149000000.0
2009-08-24 19:14:00,1.707,1.7073,1.70665,1.707,165900000.0
2009-08-24 19:15:00,1.7071,1.7072,1.7067,1.70685,123100000.0
2009-08-24 19:16:00,1.7068,1.70725,1.7068,1.7071,78400000.0
2009-08-24 19:17:00,1.707,1.70725,1.70645,1.70685,83600000.0
2009-08-24 19:18:00,1.70685,1.70695,1.70675,1.7069,51100000.0
2009-08-24 19:19:00,1.7069,1.707,1.70655,1.7066,62800000.0
2009-08-24 19:20:00,1.70665,1.70765,1.7066,1.70765,80000000.0
2009-08-24 19:21:00,1.7075,1.70795,1.70745,1.70785,104000000.0
2009-08-24 19:22:00,1.70785,1.70785,1.7073,1.70755,66500000.0
2009-08-24 19:23:00,1.70765,1.70785,1.70755,1.70765,79200000.0
2009-08-24 19:24:00,1.70765,1.70815,1.7074,1.7078,140000000.0
2009-08-24 19:25:00,1.7079,1.70815,1.70715,1.70775,300300000.0
2009-08-24 19:26:00,1.7079,1.7083,1.70785,1.708,221900000.0
2009-08-24 19:27:00,1.708,1.7081,1.70745,1.7077,228600000.0
2009-08-24 19:28:00,1.7077,1.7081,1.7073,1.70795,149900000.0
2009-08-24 19:29:00,1.70795,1.7083,1.7078,1.7081,119400000.0
2009-08-24 19:30:00,1.7081,1.7083,1.7079,1.708,186000000.0
2009-08-24 19:31:00,1.7081,1.7081,1.7075,1.7076,118000000.0
2009-08-24 19:32:00,1.70755,1.70755,1.70685,1.70695,81700000.0
2009-08-24 19:33:00,1.7068,1.7072,1.7068,1.70705,85900000.0
2009-08-24 19:34:00,1.70705,1.70725,1.707,1.70715,73700000.0
2009-08-24 19:35:00,1.70715,1.70725,1.70685,1.707,56700000.0
2009-08-24 19:36:00,1.707,1.707,1.70635,1.70645,88700000.0
2009-08-24 19:37:00,1.7065,1.70665,1.70625,1.70665,95300000.0
2009-08-24 19:38:00,1.70675,1.7068,1.70625,1.70655,93000000.0
2009-08-24 19:39:00,1.7066,1.7067,1.7065,1.70655,67700000.0
2009-08-24 19:40:00,1.70655,1.7069,1.70635,1.7069,106900000.0
2009-08-24 19:41:00,1.7069,1.7071,1.70635,1.7065,102400000.0
2009-08-24 19:42:00,1.7066,1.7067,1.7063,1.70635,135100000.0
2009-08-24 19:43:00,1.7064,1.70655,1.70585,1.70655,94000000.0
2009-08-24 19:44:00,1.70665,1.7067,1.70635,1.70635,34100000.0
2009-08-24 19:45:00,1.7063,1.7063,1.706,1.7062,42100000.0
2009-08-24 19:46:00,1.70625,1.70625,1.70605,1.7061,17800000.0
2009-08-24 19:47:00,1.7061,1.70635,1.7059,1.70595,85800000.0
2009-08-24 19:48:00,1.7059,1.7062,1.7059,1.7061,46900000.0
2009-08-24 19:49:00,1.7064,1.7064,1.70615,1.70635,79000000.0
2009-08-24 19:50:00,1.7063,1.70645,1.706,1.70625,43600000.0
2009-08-24 19:51:00,1.70625,1.70635,1.70625,1.7063,11000000.0
2009-08-24 19:52:00,1.7063,1.7063,1.70595,1.70605,13600000.0
2009-08-24 19:53:00,1.706,1.7064,1.70595,1.7063,46000000.0
2009-08-24 19:54:00,1.7063,1.7065,1.7063,1.70645,32000000.0
2009-08-24 19:55:00,1.70635,1.70705,1.7063,1.707,58200000.0
2009-08-24 19:56:00,1.707,1.70755,1.70695,1.7073,83400000.0
2009-08-24 19:57:00,1.70735,1.70735,1.70705,1.7071,27600000.0
2009-08-24 19:58:00,1.7072,1.7073,1.7071,1.7072,53100000.0
2009-08-24 19:59:00,1.70715,1.70745,1.7071,1.7072,49000000.0
2009-08-24 20:00:00,1.70715,1.7074,1.70705,1.70735,39200000.0
2009-08-24 20:01:00,1.7073,1.70765,1.70715,1.70765,73200000.0
2009-08-24 20:02:00,1.70765,1.70775,1.70745,1.7075,58800000.0
2009-08-24 20:03:00,1.7075,1.7075,1.7072,1.70725,69500000.0
2009-08-24 20:04:00,1.7073,1.7076,1.70715,1.70735,126900000.0
2009-08-24 20:05:00,1.70735,1.7075,1.7069,1.7074,172500000.0
2009-08-24 20:06:00,1.7074,1.70775,1.707,1.70755,112100000.0
2009-08-24 20:07:00,1.7076,1.7077,1.7067,1.70685,104300000.0
2009-08-24 20:08:00,1.70685,1.70695,1.70665,1.70665,69500000.0
2009-08-24 20:09:00,1.70685,1.70695,1.7065,1.7065,92500000.0
2009-08-24 20:10:00,1.7066,1.7073,1.7065,1.7072,98800000.0
2009-08-24 20:11:00,1.7072,1.7075,1.70715,1.7073,45600000.0
2009-08-24 20:12:00,1.70735,1.70745,1.70695,1.707,110500000.0
2009-08-24 20:13:00,1.70645,1.7065,1.70585,1.70595,82300000.0
2009-08-24 20:14:00,1.70595,1.7064,1.70585,1.7062,77000000.0
2009-08-24 20:15:00,1.7062,1.70625,1.7057,1.7058,39300000.0
2009-08-24 20:16:00,1.7058,1.7058,1.7054,1.7055,53900000.0
2009-08-24 20:17:00,1.70555,1.7058,1.70555,1.70575,50400000.0
2009-08-24 20:18:00,1.70575,1.70585,1.7056,1.7056,29000000.0
2009-08-24 20:19:00,1.70565,1.70595,1.7056,1.70565,56700000.0
2009-08-24 20:20:00,1.70565,1.7058,1.7052,1.7053,53400000.0
2009-08-24 20:21:00,1.70535,1.70545,1.7051,1.7052,57700000.0
2009-08-24 20:22:00,1.7052,1.70545,1.7051,1.7052,56500000.0
2009-08-24 20:23:00,1.70535,1.70535,1.705,1.705,52500000.0
2009-08-24 20:24:00,1.705,1.70545,1.705,1.70545,26800000.0
2009-08-24 20:25:00,1.70545,1.70555,1.7049,1.70545,84000000.0
2009-08-24 20:26:00,1.70545,1.70585,1.70545,1.70575,64800000.0
2009-08-24 20:27:00,1.70575,1.70605,1.7056,1.7059,39100000.0
2009-08-24 20:28:00,1.70605,1.70685,1.70605,1.7065,49700000.0
2009-08-24 20:29:00,1.70645,1.70685,1.70645,1.70675,56300000.0
2009-08-24 20:30:00,1.70675,1.7068,1.70635,1.7065,75800000.0
2009-08-24 20:31:00,1.7066,1.70665,1.70645,1.7065,23900000.0
2009-08-24 20:32:00,1.7065,1.7066,1.7063,1.7063,49500000.0
2009-08-24 20:33:00,1.7064,1.7066,1.70635,1.7065,63300000.0
2009-08-24 20:34:00,1.7065,1.70695,1.7063,1.7068,100500000.0
2009-08-24 20:35:00,1.7068,1.70705,1.7066,1.7069,12300000.0
2009-08-24 20:36:00,1.7069,1.7069,1.70675,1.70685,31200000.0
2009-08-24 20:37:00,1.70695,1.70695,1.7068,1.7068,20200000.0
2009-08-24 20:38:00,1.70685,1.7069,1.70625,1.7065,80800000.0
2009-08-24 20:39:00,1.7065,1.7065,1.7059,1.70595,50300000.0
2009-08-24 20:40:00,1.706,1.7064,1.706,1.7064,40200000.0
2009-08-24 20:41:00,1.7064,1.70655,1.70605,1.70605,39800000.0
2009-08-24 20:42:00,1.70605,1.7062,1.70575,1.7062,67900000.0
2009-08-24 20:43:00,1.7063,1.70635,1.7058,1.7061,70100000.0
2009-08-24 20:44:00,1.7061,1.7061,1.70585,1.70595,42400000.0
2009-08-24 20:45:00,1.70595,1.7065,1.70595,1.7062,29300000.0
2009-08-24 20:46:00,1.70625,1.7063,1.70575,1.7058,39100000.0
2009-08-24 20:47:00,1.7058,1.70625,1.7058,1.70625,26400000.0
2009-08-24 20:48:00,1.7062,1.70635,1.70595,1.70625,115300000.0
2009-08-24 20:49:00,1.70615,1.7064,1.7059,1.70635,101000000.0
2009-08-24 20:50:00,1.7063,1.70635,1.7061,1.7061,29300000.0
2009-08-24 20:51:00,1.706,1.706,1.70535,1.7057,45900000.0
2009-08-24 20:52:00,1.70575,1.7059,1.7052,1.7057,65600000.0
2009-08-24 20:53:00,1.70575,1.70585,1.7056,1.7058,38300000.0
2009-08-24 20:54:00,1.70585,1.70585,1.70535,1.7054,48100000.0
2009-08-24 20:55:00,1.70545,1.7055,1.7053,1.7053,20600000.0
2009-08-24 20:56:00,1.70535,1.7055,1.70515,1.70525,54100000.0
2009-08-24 20:57:00,1.70525,1.7053,1.705,1.7051,53100000.0
2009-08-24 20:58:00,1.7051,1.70525,1.7046,1.7046,55300000.0
2009-08-24 20:59:00,1.7046,1.70485,1.70405,1.70435,118900000.0
2009-08-24 21:00:00,1.70435,1.70495,1.7042,1.7043,73800000.0
2009-08-24 21:01:00,1.7043,1.70445,1.70415,1.7042,41600000.0
2009-08-24 21:02:00,1.7042,1.70475,1.7041,1.7046,45000000.0
2009-08-24 21:03:00,1.7046,1.70485,1.70445,1.70455,114000000.0
2009-08-24 21:04:00,1.7046,1.7046,1.70415,1.7045,37100000.0
2009-08-24 21:05:00,1.7046,1.70475,1.7045,1.70465,74500000.0
2009-08-24 21:06:00,1.7047,1.7049,1.7044,1.7049,64500000.0
2009-08-24 21:07:00,1.70485,1.7051,1.7048,1.70495,64300000.0
2009-08-24 21:08:00,1.7051,1.7051,1.7046,1.70465,113500000.0
2009-08-24 21:09:00,1.7047,1.70535,1.70465,1.7053,106400000.0
2009-08-24 21:10:00,1.7053,1.70565,1.7053,1.7055,57100000.0
2009-08-24 21:11:00,1.70555,1.70555,1.70535,1.7055,15800000.0
2009-08-24 21:12:00,1.70565,1.70585,1.7056,1.7057,51500000.0
2009-08-24 21:13:00,1.70575,1.7062,1.7057,1.70575,39200000.0
2009-08-24 21:14:00,1.70585,1.70595,1.7057,1.70585,44800000.0
2009-08-24 21:15:00,1.7058,1.7062,1.7055,1.7059,123800000.0
2009-08-24 21:16:00,1.70585,1.70675,1.70585,1.7065,87900000.0
2009-08-24 21:17:00,1.7065,1.70665,1.70635,1.7064,45400000.0
2009-08-24 21:18:00,1.7064,1.7064,1.70615,1.7062,58700000.0
2009-08-24 21:19:00,1.70625,1.70625,1.7061,1.7062,14400000.0
2009-08-24 21:20:00,1.70615,1.70625,1.70585,1.70615,80100000.0
2009-08-24 21:21:00,1.70625,1.70625,1.7057,1.7057,17400000.0
2009-08-24 21:22:00,1.70595,1.706,1.70565,1.70585,46000000.0
2009-08-24 21:23:00,1.7059,1.7062,1.70575,1.7059,37000000.0
2009-08-24 21:24:00,1.7059,1.7061,1.7058,1.70595,92200000.0
2009-08-24 21:25:00,1.706,1.70615,1.7057,1.706,41900000.0
2009-08-24 21:26:00,1.706,1.706,1.7057,1.70595,53400000.0
2009-08-24 21:27:00,1.70585,1.7059,1.7047,1.7049,131200000.0
2009-08-24 21:28:00,1.7049,1.7049,1.7044,1.7048,71800000.0
2009-08-24 21:29:00,1.7049,1.705,1.7047,1.7049,83100000.0
2009-08-24 21:30:00,1.7049,1.7055,1.7049,1.70525,110200000.0
2009-08-24 21:31:00,1.7053,1.7057,1.70475,1.7048,101500000.0
2009-08-24 21:32:00,1.70485,1.70485,1.7042,1.7044,49300000.0
2009-08-24 21:33:00,1.70445,1.7049,1.7044,1.7048,38500000.0
2009-08-24 21:34:00,1.70485,1.70485,1.7038,1.70385,43300000.0
2009-08-24 21:35:00,1.70395,1.70445,1.7038,1.7044,120900000.0
2009-08-24 21:36:00,1.70445,1.70445,1.70415,1.7044,30400000.0
2009-08-24 21:37:00,1.70455,1.70495,1.7045,1.70475,78400000.0
2009-08-24 21:38:00,1.70435,1.7051,1.70435,1.70495,76200000.0
2009-08-24 21:39:00,1.7049,1.7057,1.7047,1.70555,129900000.0
2009-08-24 21:40:00,1.70555,1.7058,1.70515,1.70555,101700000.0
2009-08-24 21:41:00,1.70555,1.7066,1.7053,1.70645,127200000.0
2009-08-24 21:42:00,1.70665,1.70705,1.70625,1.70695,110900000.0
2009-08-24 21:43:00,1.70695,1.7074,1.70695,1.707,99100000.0
2009-08-24 21:44:00,1.7071,1.7071,1.70665,1.70695,53700000.0
2009-08-24 21:45:00,1.7069,1.7073,1.7068,1.7069,117100000.0
2009-08-24 21:46:00,1.70685,1.70705,1.70665,1.70675,92000000.0
2009-08-24 21:47:00,1.70655,1.7066,1.70595,1.706,117000000.0
2009-08-24 21:48:00,1.706,1.70655,1.7059,1.70645,50900000.0
2009-08-24 21:49:00,1.7063,1.70675,1.7061,1.70665,92400000.0
2009-08-24 21:50:00,1.70665,1.70685,1.70665,1.7068,9600000.0
2009-08-24 21:51:00,1.7068,1.7068,1.7065,1.70665,34500000.0
2009-08-24 21:52:00,1.70665,1.70675,1.70515,1.70515,104300000.0
2009-08-24 21:53:00,1.70525,1.70595,1.70525,1.70585,61500000.0
2009-08-24 21:54:00,1.7058,1.70615,1.70575,1.7059,107200000.0
2009-08-24 21:55:00,1.7059,1.7061,1.7059,1.70605,45400000.0
2009-08-24 21:56:00,1.70605,1.70635,1.70575,1.70635,27000000.0
2009-08-24 21:57:00,1.7062,1.70675,1.70605,1.70675,60300000.0
2009-08-24 21:58:00,1.70675,1.70675,1.7063,1.7064,31700000.0
2009-08-24 21:59:00,1.70635,1.70635,1.70585,1.70585,52200000.0
2009-08-24 22:00:00,1.7058,1.70605,1.70565,1.7057,142800000.0
2009-08-24 22:01:00,1.7057,1.706,1.7057,1.7059,39400000.0
2009-08-24 22:02:00,1.7058,1.7059,1.70575,1.70575,15300000.0
2009-08-24 22:03:00,1.70575,1.70595,1.7049,1.70525,35500000.0
2009-08-24 22:04:00,1.7053,1.7056,1.70525,1.70555,27900000.0
2009-08-24 22:05:00,1.7056,1.7056,1.70555,1.70555,21200000.0
2009-08-24 22:06:00,1.7056,1.7056,1.7055,1.70555,7800000.0
2009-08-24 22:07:00,1.70545,1.70545,1.70545,1.70545,9900000.0
2009-08-24 22:08:00,1.70545,1.70585,1.70545,1.7057,20800000.0
2009-08-24 22:09:00,1.7056,1.70575,1.7056,1.70575,17700000.0
2009-08-24 22:10:00,1.70565,1.70575,1.70565,1.70575,4000000.0
2009-08-24 22:11:00,1.70565,1.70565,1.70565,1.70565,1000000.0
2009-08-24 22:12:00,1.70575,1.7059,1.70575,1.7058,18000000.0
2009-08-24 22:13:00,1.7059,1.706,1.7058,1.7059,23300000.0
2009-08-24 22:14:00,1.7059,1.7059,1.7059,1.7059,7000000.0
2009-08-24 22:15:00,1.7059,1.706,1.70575,1.7058,71400000.0
2009-08-24 22:16:00,1.7058,1.7066,1.7058,1.7065,26800000.0
2009-08-24 22:17:00,1.7064,1.7065,1.7063,1.7063,23100000.0
2009-08-24 22:18:00,1.70625,1.7063,1.70475,1.70575,70500000.0
2009-08-24 22:19:00,1.70575,1.7059,1.70515,1.70515,38800000.0
2009-08-24 22:20:00,1.7052,1.7055,1.7051,1.7055,40600000.0
2009-08-24 22:21:00,1.70545,1.70585,1.70545,1.70585,13200000.0
2009-08-24 22:22:00,1.706,1.706,1.7057,1.7057,13800000.0
2009-08-24 22:23:00,1.7057,1.70585,1.7055,1.7055,22800000.0
2009-08-24 22:24:00,1.70565,1.70565,1.7051,1.7051,34200000.0
2009-08-24 22:25:00,1.70513,1.70513,1.70501,1.70503,17600000.0
2009-08-24 22:26:00,1.7049,1.70515,1.7049,1.70505,17600000.0
2009-08-24 22:27:00,1.70515,1.70515,1.70465,1.70465,10200000.0
2009-08-24 22:28:00,1.7047,1.7052,1.7045,1.70485,22800000.0
2009-08-24 22:29:00,1.70477,1.70479,1.70472,1.70472,45900000.0
2009-08-24 22:30:00,1.70485,1.705,1.70445,1.7045,45900000.0
2009-08-24 22:31:00,1.70445,1.70525,1.7042,1.7043,54300000.0
2009-08-24 22:32:00,1.70435,1.70525,1.70435,1.70525,12200000.0
2009-08-24 22:33:00,1.7053,1.7055,1.70505,1.70525,16400000.0
2009-08-24 22:34:00,1.70535,1.7055,1.70415,1.70445,39600000.0
2009-08-24 22:35:00,1.70435,1.70475,1.7043,1.70445,57000000.0
2009-08-24 22:36:00,1.70445,1.70455,1.70435,1.70445,30800000.0
2009-08-24 22:37:00,1.7044,1.70455,1.7043,1.70455,28900000.0
2009-08-24 22:38:00,1.70455,1.70485,1.7044,1.7047,43600000.0
2009-08-24 22:39:00,1.70475,1.7048,1.7047,1.7047,5200000.0
2009-08-24 22:40:00,1.70475,1.70475,1.7047,1.7047,3600000.0
2009-08-24 22:41:00,1.70438,1.70438,1.70433,1.70437,18600000.0
2009-08-24 22:42:00,1.7047,1.70485,1.7047,1.70485,18600000.0
2009-08-24 22:43:00,1.7049,1.7049,1.70475,1.70475,14600000.0
2009-08-24 22:44:00,1.70485,1.705,1.70475,1.705,9600000.0
2009-08-24 22:45:00,1.705,1.705,1.7048,1.7049,21400000.0
2009-08-24 22:46:00,1.7049,1.7049,1.7045,1.7045,7350000.0
2009-08-24 22:47:00,1.70455,1.7048,1.7045,1.70455,36950000.0
2009-08-24 22:48:00,1.70455,1.7049,1.70455,1.70475,24400000.0
2009-08-24 22:49:00,1.7047,1.7047,1.70395,1.7044,66200000.0
2009-08-24 22:50:00,1.70455,1.7052,1.7044,1.705,118000000.0
2009-08-24 22:51:00,1.7051,1.7052,1.705,1.7051,31000000.0
2009-08-24 22:52:00,1.70515,1.7059,1.7051,1.70575,111400000.0
2009-08-24 22:53:00,1.70535,1.70545,1.70535,1.70535,88600000.0
2009-08-24 22:54:00,1.70525,1.70545,1.70525,1.70545,26600000.0
2009-08-24 22:55:00,1.70555,1.70555,1.7045,1.70465,39400000.0
2009-08-24 22:56:00,1.70465,1.70465,1.70465,1.70465,27200000.0
2009-08-24 22:57:00,1.70445,1.70465,1.7043,1.70465,39000000.0
2009-08-24 22:58:00,1.70465,1.7051,1.70465,1.7048,48000000.0
2009-08-24 22:59:00,1.7048,1.70495,1.70475,1.70485,48000000.0
2009-08-24 23:00:00,1.7046,1.7047,1.7045,1.7047,12000000.0
2009-08-24 23:01:00,1.7045,1.70485,1.7045,1.70485,10000000.0
2009-08-24 23:02:00,1.70485,1.7056,1.70485,1.70555,49900000.0
2009-08-24 23:03:00,1.70555,1.70555,1.7054,1.7055,18400000.0
2009-08-24 23:04:00,1.70555,1.70555,1.70465,1.70535,11200000.0
2009-08-24 23:05:00,1.70565,1.70565,1.7051,1.70555,19100000.0
2009-08-24 23:06:00,1.70555,1.7058,1.70555,1.7058,24500000.0
2009-08-24 23:07:00,1.7058,1.7058,1.7057,1.7058,9000000.0
2009-08-24 23:08:00,1.7058,1.7058,1.70565,1.7058,23100000.0
2009-08-24 23:09:00,1.7059,1.7059,1.7058,1.7058,5000000.0
2009-08-24 23:10:00,1.7058,1.707,1.7056,1.7064,31000000.0
2009-08-24 23:11:00,1.70645,1.7066,1.70645,1.70655,10000000.0
2009-08-24 23:12:00,1.7067,1.7072,1.7065,1.7072,7800000.0
2009-08-24 23:13:00,1.707,1.7072,1.70585,1.7059,40200000.0
2009-08-24 23:14:00,1.7059,1.7067,1.70565,1.706,47900000.0
2009-08-24 23:15:00,1.706,1.706,1.70595,1.70595,4600000.0
2009-08-24 23:16:00,1.7059,1.7059,1.7051,1.7051,37700000.0
2009-08-24 23:17:00,1.70535,1.7056,1.70515,1.7056,37400000.0
2009-08-24 23:18:00,1.70555,1.7061,1.7055,1.70575,40700000.0
2009-08-24 23:19:00,1.70585,1.70585,1.70545,1.70555,30700000.0
2009-08-24 23:20:00,1.7056,1.7064,1.7056,1.7063,37500000.0
2009-08-24 23:21:00,1.70625,1.70655,1.7057,1.7064,45100000.0
2009-08-24 23:22:00,1.7067,1.70685,1.7064,1.7065,45400000.0
2009-08-24 23:23:00,1.7065,1.7065,1.70575,1.7062,43000000.0
2009-08-24 23:24:00,1.7062,1.7062,1.70575,1.70605,23700000.0
2009-08-24 23:25:00,1.70605,1.7061,1.70605,1.7061,6000000.0
2009-08-24 23:26:00,1.7061,1.70625,1.7061,1.70625,16300000.0
2009-08-24 23:27:00,1.70625,1.70645,1.70625,1.70625,13400000.0
2009-08-24 23:28:00,1.7059,1.7061,1.70545,1.7059,68100000.0
2009-08-24 23:29:00,1.7059,1.70615,1.7059,1.7059,21900000.0
2009-08-24 23:30:00,1.70595,1.7061,1.70585,1.7059,26700000.0
2009-08-24 23:31:00,1.7059,1.7059,1.70585,1.70585,8800000.0
2009-08-24 23:32:00,1.7059,1.70595,1.70585,1.70595,12500000.0
2009-08-24 23:33:00,1.7059,1.7059,1.7059,1.7059,12900000.0
2009-08-24 23:34:00,1.70595,1.7068,1.70595,1.70635,28300000.0
2009-08-24 23:35:00,1.70645,1.70645,1.70645,1.70645,4900000.0
2009-08-24 23:36:00,1.70645,1.70715,1.70645,1.70715,58200000.0
2009-08-24 23:37:00,1.7071,1.70715,1.7071,1.70715,6000000.0
2009-08-24 23:38:00,1.7071,1.70715,1.7067,1.70695,15800000.0
2009-08-24 23:39:00,1.70695,1.70695,1.70625,1.70625,21000000.0
2009-08-24 23:40:00,1.7065,1.70695,1.70625,1.70685,46600000.0
2009-08-24 23:41:00,1.70685,1.70705,1.70685,1.70695,41200000.0
2009-08-24 23:42:00,1.70695,1.70735,1.70685,1.70705,53500000.0
2009-08-24 23:43:00,1.707,1.70705,1.707,1.707,14200000.0
2009-08-24 23:44:00,1.707,1.7071,1.707,1.707,11000000.0
2009-08-24 23:45:00,1.707,1.707,1.706,1.70665,38500000.0
2009-08-24 23:46:00,1.70665,1.70685,1.70665,1.70685,8600000.0
2009-08-24 23:47:00,1.70695,1.7072,1.7068,1.70695,25700000.0
2009-08-24 23:48:00,1.7071,1.7071,1.707,1.707,8400000.0
2009-08-24 23:49:00,1.7069,1.70695,1.70675,1.70675,25600000.0
2009-08-24 23:50:00,1.70675,1.7068,1.70665,1.70675,31600000.0
2009-08-24 23:51:00,1.7068,1.7073,1.7068,1.7072,59500000.0
2009-08-24 23:52:00,1.70725,1.7074,1.70705,1.70705,34500000.0
2009-08-24 23:53:00,1.70705,1.70705,1.70685,1.70685,6800000.0
2009-08-24 23:54:00,1.70695,1.70695,1.70685,1.70685,15900000.0
2009-08-24 23:55:00,1.7067,1.70695,1.70665,1.70695,16500000.0
2009-08-24 23:56:00,1.70695,1.70695,1.70655,1.7068,22400000.0
2009-08-24 23:57:00,1.70695,1.70705,1.70645,1.70645,31400000.0
2009-08-24 23:58:00,1.70655,1.70655,1.70655,1.70655,2200000.0
2009-08-24 23:59:00,1.70655,1.7068,1.70655,1.7068,7000000.0
2009-08-25 00:00:00,1.70675,1.70685,1.7067,1.70675,27200000.0
2009-08-25 00:01:00,1.7068,1.7068,1.7068,1.7068,1000000.0
2009-08-25 00:02:00,1.70675,1.70675,1.70675,1.70675,1000000.0
2009-08-25 00:03:00,1.70683,1.70688,1.70682,1.70688,5600000.0
2009-08-25 00:04:00,1.70675,1.70675,1.70665,1.70665,5600000.0
2009-08-25 00:05:00,1.70665,1.7069,1.70655,1.70685,50200000.0
2009-08-25 00:06:00,1.70675,1.70675,1.70665,1.70675,9600000.0
2009-08-25 00:07:00,1.70675,1.70675,1.7067,1.7067,8000000.0
2009-08-25 00:08:00,1.70675,1.70675,1.70665,1.7067,6000000.0
2009-08-25 00:09:00,1.7067,1.7067,1.7063,1.7063,35300000.0
2009-08-25 00:10:00,1.70635,1.70645,1.70635,1.70645,3000000.0
2009-08-25 00:11:00,1.70655,1.7067,1.7063,1.7064,36600000.0
2009-08-25 00:12:00,1.70655,1.70655,1.7064,1.7064,9700000.0
2009-08-25 00:13:00,1.70665,1.70665,1.7064,1.7065,35300000.0
2009-08-25 00:14:00,1.7064,1.70655,1.7064,1.7065,14400000.0
2009-08-25 00:15:00,1.70655,1.70695,1.7065,1.70665,39700000.0
2009-08-25 00:16:00,1.70665,1.70685,1.70665,1.70675,10500000.0
2009-08-25 00:17:00,1.70685,1.70685,1.70665,1.70675,13500000.0
2009-08-25 00:18:00,1.70673,1.70677,1.7067,1.70675,5500000.0
2009-08-25 00:19:00,1.70665,1.70665,1.70655,1.70655,5500000.0
2009-08-25 00:20:00,1.70655,1.7068,1.70655,1.70665,13300000.0
2009-08-25 00:21:00,1.70665,1.70675,1.70645,1.70645,32000000.0
2009-08-25 00:22:00,1.70655,1.7069,1.7065,1.7066,64900000.0
2009-08-25 00:23:00,1.7066,1.7067,1.7066,1.7067,4700000.0
2009-08-25 00:24:00,1.7066,1.70685,1.7066,1.70675,21600000.0
2009-08-25 00:25:00,1.70665,1.7069,1.70665,1.7068,17700000.0
2009-08-25 00:26:00,1.7069,1.7069,1.70665,1.70665,13300000.0
2009-08-25 00:27:00,1.7068,1.70705,1.70665,1.70705,15400000.0
2009-08-25 00:28:00,1.70705,1.70725,1.70705,1.7071,16100000.0
2009-08-25 00:29:00,1.7072,1.70725,1.70675,1.70685,25900000.0
2009-08-25 00:30:00,1.70695,1.7075,1.70675,1.7072,71700000.0
2009-08-25 00:31:00,1.7071,1.7075,1.7069,1.70705,94800000.0
2009-08-25 00:32:00,1.70705,1.7071,1.70685,1.7071,58100000.0
2009-08-25 00:33:00,1.70715,1.70755,1.70665,1.7073,50800000.0
2009-08-25 00:34:00,1.7072,1.70765,1.7071,1.7076,40400000.0
2009-08-25 00:35:00,1.70765,1.7079,1.70715,1.7077,58800000.0
2009-08-25 00:36:00,1.7077,1.70775,1.70715,1.70765,68300000.0
2009-08-25 00:37:00,1.7075,1.7076,1.7074,1.7076,39000000.0
2009-08-25 00:38:00,1.70755,1.7078,1.7075,1.7078,21500000.0
2009-08-25 00:39:00,1.7077,1.7086,1.70755,1.7082,83500000.0
2009-08-25 00:40:00,1.7082,1.7085,1.7078,1.708,41900000.0
2009-08-25 00:41:00,1.708,1.70825,1.70785,1.70805,57500000.0
2009-08-25 00:42:00,1.70805,1.7082,1.7079,1.708,34600000.0
2009-08-25 00:43:00,1.70805,1.70835,1.70805,1.70825,36600000.0
2009-08-25 00:44:00,1.70845,1.7087,1.7081,1.70835,43600000.0
2009-08-25 00:45:00,1.70845,1.70875,1.7082,1.7086,59600000.0
2009-08-25 00:46:00,1.7086,1.70865,1.7083,1.70845,75900000.0
2009-08-25 00:47:00,1.70835,1.70845,1.70745,1.70755,63100000.0
2009-08-25 00:48:00,1.7078,1.70825,1.7078,1.70815,32400000.0
2009-08-25 00:49:00,1.7082,1.7084,1.7082,1.7083,10500000.0
2009-08-25 00:50:00,1.70835,1.70895,1.7082,1.70825,28200000.0
2009-08-25 00:51:00,1.70835,1.70855,1.7082,1.70825,31200000.0
2009-08-25 00:52:00,1.70835,1.70835,1.7076,1.708,44200000.0
2009-08-25 00:53:00,1.70795,1.70815,1.70795,1.70815,6000000.0
2009-08-25 00:54:00,1.70815,1.70815,1.7078,1.708,30400000.0
2009-08-25 00:55:00,1.70815,1.70815,1.7076,1.7077,53800000.0
2009-08-25 00:56:00,1.7077,1.70845,1.7077,1.7083,38900000.0
2009-08-25 00:57:00,1.7083,1.70855,1.70815,1.70855,49900000.0
2009-08-25 00:58:00,1.70855,1.70855,1.7078,1.7082,30400000.0
2009-08-25 00:59:00,1.7082,1.7082,1.70755,1.70755,56500000.0
2009-08-25 01:00:00,1.7077,1.70815,1.7077,1.70785,92800000.0
2009-08-25 01:01:00,1.70785,1.70795,1.70785,1.7079,48700000.0
2009-08-25 01:02:00,1.70795,1.70805,1.7078,1.7078,26300000.0
2009-08-25 01:03:00,1.70785,1.7079,1.7076,1.7077,22500000.0
2009-08-25 01:04:00,1.70785,1.70795,1.70765,1.70785,33000000.0
2009-08-25 01:05:00,1.7078,1.7078,1.707,1.7072,44500000.0
2009-08-25 01:06:00,1.7071,1.70735,1.70685,1.70715,38400000.0
2009-08-25 01:07:00,1.707,1.70715,1.70685,1.70715,38300000.0
2009-08-25 01:08:00,1.7072,1.7076,1.70705,1.70725,94500000.0
2009-08-25 01:09:00,1.7073,1.70785,1.70725,1.70735,33900000.0
2009-08-25 01:10:00,1.7073,1.70755,1.70715,1.70735,34100000.0
2009-08-25 01:11:00,1.70735,1.70735,1.7073,1.7073,4200000.0
2009-08-25 01:12:00,1.70745,1.7076,1.70745,1.7075,40200000.0
2009-08-25 01:13:00,1.70745,1.70745,1.7073,1.70735,8300000.0
2009-08-25 01:14:00,1.70735,1.70745,1.70735,1.70735,4700000.0
2009-08-25 01:15:00,1.7076,1.7076,1.70735,1.70735,15000000.0
2009-08-25 01:16:00,1.70735,1.7077,1.7072,1.7077,39700000.0
2009-08-25 01:17:00,1.70775,1.70775,1.7073,1.70755,44300000.0
2009-08-25 01:18:00,1.70755,1.70755,1.7073,1.70745,21700000.0
2009-08-25 01:19:00,1.7075,1.70755,1.7073,1.7073,47400000.0
2009-08-25 01:20:00,1.7076,1.70805,1.7071,1.7071,74500000.0
2009-08-25 01:21:00,1.7072,1.70775,1.70715,1.70775,72200000.0
2009-08-25 01:22:00,1.70775,1.70785,1.7074,1.7076,29800000.0
2009-08-25 01:23:00,1.7076,1.70805,1.70745,1.7076,69100000.0
2009-08-25 01:24:00,1.70765,1.708,1.70755,1.70755,47600000.0
2009-08-25 01:25:00,1.70765,1.70765,1.7075,1.7076,59600000.0
2009-08-25 01:26:00,1.70765,1.70775,1.70755,1.7076,16600000.0
2009-08-25 01:27:00,1.70765,1.7077,1.7076,1.70765,4000000.0
2009-08-25 01:28:00,1.70755,1.70755,1.70755,1.70755,3000000.0
2009-08-25 01:29:00,1.7077,1.7077,1.70755,1.70755,18800000.0
2009-08-25 01:30:00,1.70755,1.70755,1.7074,1.70745,17600000.0
2009-08-25 01:31:00,1.7075,1.7076,1.7074,1.7076,26500000.0
2009-08-25 01:32:00,1.7076,1.7076,1.70705,1.70735,45300000.0
2009-08-25 01:33:00,1.7074,1.7077,1.70715,1.70755,68900000.0
2009-08-25 01:34:00,1.7076,1.7076,1.707,1.707,22500000.0
2009-08-25 01:35:00,1.707,1.70745,1.70665,1.707,94700000.0
2009-08-25 01:36:00,1.7071,1.70745,1.707,1.70745,36300000.0
2009-08-25 01:37:00,1.70735,1.7075,1.7073,1.7073,33300000.0
2009-08-25 01:38:00,1.7073,1.7073,1.70675,1.70675,75800000.0
2009-08-25 01:39:00,1.70675,1.7069,1.7066,1.7067,66000000.0
2009-08-25 01:40:00,1.70675,1.70685,1.70655,1.7067,106600000.0
2009-08-25 01:41:00,1.70665,1.70695,1.70665,1.70695,72300000.0
2009-08-25 01:42:00,1.7069,1.7072,1.7065,1.7069,54100000.0
2009-08-25 01:43:00,1.7069,1.7071,1.7068,1.707,57800000.0
2009-08-25 01:44:00,1.707,1.70735,1.707,1.707,50800000.0
2009-08-25 01:45:00,1.707,1.70705,1.7066,1.707,44200000.0
2009-08-25 01:46:00,1.707,1.7072,1.70635,1.707,111100000.0
2009-08-25 01:47:00,1.707,1.707,1.70655,1.7069,39500000.0
2009-08-25 01:48:00,1.7069,1.70715,1.7068,1.707,62800000.0
2009-08-25 01:49:00,1.707,1.70715,1.7069,1.70715,70400000.0
2009-08-25 01:50:00,1.70715,1.70735,1.70685,1.707,36800000.0
2009-08-25 01:51:00,1.707,1.7072,1.7069,1.70715,67600000.0
2009-08-25 01:52:00,1.70715,1.70745,1.707,1.7071,119400000.0
2009-08-25 01:53:00,1.7071,1.7071,1.70675,1.70675,61800000.0
2009-08-25 01:54:00,1.70685,1.70695,1.70685,1.70695,28800000.0
2009-08-25 01:55:00,1.7069,1.70715,1.7065,1.70685,96600000.0
2009-08-25 01:56:00,1.70695,1.70705,1.7066,1.7066,44500000.0
2009-08-25 01:57:00,1.7066,1.7067,1.70615,1.7065,52800000.0
2009-08-25 01:58:00,1.70655,1.70685,1.7065,1.7067,49000000.0
2009-08-25 01:59:00,1.70675,1.70695,1.70665,1.7069,46500000.0
2009-08-25 02:00:00,1.70685,1.707,1.70685,1.707,46500000.0
2009-08-25 02:01:00,1.707,1.70715,1.7067,1.70695,78200000.0
2009-08-25 02:02:00,1.70695,1.70725,1.7068,1.70695,95500000.0
2009-08-25 02:03:00,1.707,1.70705,1.7067,1.707,53200000.0
2009-08-25 02:04:00,1.7071,1.7073,1.7071,1.70725,18900000.0
2009-08-25 02:05:00,1.7073,1.7074,1.70685,1.70695,58600000.0
2009-08-25 02:06:00,1.70695,1.707,1.70685,1.70695,60200000.0
2009-08-25 02:07:00,1.7069,1.70705,1.7067,1.707,54000000.0
2009-08-25 02:08:00,1.70705,1.7071,1.70635,1.7067,74000000.0
2009-08-25 02:09:00,1.7067,1.7068,1.70645,1.70645,40600000.0
2009-08-25 02:10:00,1.7065,1.7066,1.7065,1.7066,30300000.0
2009-08-25 02:11:00,1.7065,1.7065,1.70625,1.70625,83100000.0
2009-08-25 02:12:00,1.7063,1.7066,1.70625,1.7064,57800000.0
2009-08-25 02:13:00,1.70635,1.70675,1.7062,1.70655,64000000.0
2009-08-25 02:14:00,1.70665,1.7067,1.7061,1.70655,90800000.0
2009-08-25 02:15:00,1.70655,1.7066,1.70625,1.70625,36900000.0
2009-08-25 02:16:00,1.70625,1.7064,1.70615,1.70625,63600000.0
2009-08-25 02:17:00,1.70625,1.7063,1.706,1.7061,34200000.0
2009-08-25 02:18:00,1.70595,1.7062,1.70585,1.70585,64400000.0
2009-08-25 02:19:00,1.7059,1.7061,1.70565,1.70595,84900000.0
2009-08-25 02:20:00,1.70595,1.706,1.70565,1.7059,40400000.0
2009-08-25 02:21:00,1.7059,1.706,1.7055,1.70555,46000000.0
2009-08-25 02:22:00,1.7056,1.70565,1.7055,1.7055,33500000.0
2009-08-25 02:23:00,1.7055,1.70585,1.7053,1.7055,70800000.0
2009-08-25 02:24:00,1.7055,1.7057,1.7054,1.70565,61700000.0
2009-08-25 02:25:00,1.70555,1.70575,1.7054,1.7057,55100000.0
2009-08-25 02:26:00,1.7057,1.70595,1.70555,1.7056,53900000.0
2009-08-25 02:27:00,1.70565,1.70615,1.70565,1.706,75900000.0
2009-08-25 02:28:00,1.706,1.7062,1.70595,1.70595,35700000.0
2009-08-25 02:29:00,1.706,1.7061,1.70595,1.70595,19900000.0
2009-08-25 02:30:00,1.70595,1.70645,1.70585,1.70635,97600000.0
2009-08-25 02:31:00,1.7063,1.70715,1.70625,1.70675,123500000.0
2009-08-25 02:32:00,1.70675,1.70685,1.70655,1.70685,78600000.0
2009-08-25 02:33:00,1.70685,1.70705,1.7065,1.70655,77900000.0
2009-08-25 02:34:00,1.70655,1.7067,1.7064,1.7065,75800000.0
2009-08-25 02:35:00,1.7065,1.70705,1.70645,1.70705,88400000.0
2009-08-25 02:36:00,1.70705,1.70735,1.70705,1.70725,65500000.0
2009-08-25 02:37:00,1.70725,1.70735,1.7068,1.70695,96300000.0
2009-08-25 02:38:00,1.70695,1.70715,1.70675,1.70705,83900000.0
2009-08-25 02:39:00,1.707,1.707,1.7066,1.7067,42100000.0
2009-08-25 02:40:00,1.7067,1.70705,1.7067,1.70705,54900000.0
2009-08-25 02:41:00,1.707,1.70765,1.707,1.7074,72600000.0
2009-08-25 02:42:00,1.7074,1.70765,1.70725,1.70745,116300000.0
2009-08-25 02:43:00,1.70745,1.70765,1.70725,1.70755,55300000.0
2009-08-25 02:44:00,1.70755,1.70755,1.70725,1.70725,27000000.0
2009-08-25 02:45:00,1.7071,1.7075,1.70695,1.7075,60200000.0
2009-08-25 02:46:00,1.7075,1.7075,1.7068,1.7069,71200000.0
2009-08-25 02:47:00,1.7069,1.7069,1.70675,1.70685,50200000.0
2009-08-25 02:48:00,1.7068,1.70705,1.70655,1.7068,62400000.0
2009-08-25 02:49:00,1.7068,1.70685,1.70665,1.70665,37100000.0
2009-08-25 02:50:00,1.7068,1.70695,1.7067,1.7068,32500000.0
2009-08-25 02:51:00,1.7068,1.70695,1.7067,1.70695,36400000.0
2009-08-25 02:52:00,1.707,1.7074,1.7069,1.70715,104700000.0
2009-08-25 02:53:00,1.70705,1.7075,1.70705,1.7074,90000000.0
2009-08-25 02:54:00,1.7075,1.70805,1.707,1.70775,129300000.0
2009-08-25 02:55:00,1.7078,1.7079,1.70705,1.70745,133600000.0
2009-08-25 02:56:00,1.70735,1.70785,1.70725,1.70775,128600000.0
2009-08-25 02:57:00,1.7078,1.70785,1.7076,1.70785,165700000.0
2009-08-25 02:58:00,1.70785,1.7081,1.70745,1.7075,120800000.0
2009-08-25 02:59:00,1.7075,1.7077,1.70715,1.7073,116200000.0
2009-08-25 03:00:00,1.7074,1.7074,1.70615,1.7067,138800000.0
2009-08-25 03:01:00,1.7067,1.70695,1.7067,1.7068,71400000.0
2009-08-25 03:02:00,1.7068,1.70695,1.7068,1.70685,84000000.0
2009-08-25 03:03:00,1.70685,1.7071,1.70665,1.7068,95800000.0
2009-08-25 03:04:00,1.7068,1.70735,1.7065,1.7071,96000000.0
2009-08-25 03:05:00,1.7071,1.70725,1.707,1.7071,66300000.0
2009-08-25 03:06:00,1.7071,1.7071,1.70615,1.7064,181200000.0
2009-08-25 03:07:00,1.70665,1.70695,1.7062,1.70665,167300000.0
2009-08-25 03:08:00,1.70685,1.7075,1.70675,1.7074,119300000.0
2009-08-25 03:09:00,1.7072,1.7076,1.7067,1.70745,133700000.0
2009-08-25 03:10:00,1.7074,1.70785,1.7074,1.70755,136900000.0
2009-08-25 03:11:00,1.70765,1.70765,1.70735,1.70765,81300000.0
2009-08-25 03:12:00,1.70745,1.7078,1.7073,1.7077,73400000.0
2009-08-25 03:13:00,1.7077,1.70815,1.70755,1.70815,68800000.0
2009-08-25 03:14:00,1.70795,1.7082,1.70775,1.70815,116400000.0
2009-08-25 03:15:00,1.7082,1.7084,1.70745,1.7078,130000000.0
2009-08-25 03:16:00,1.7078,1.70805,1.7076,1.70795,67300000.0
2009-08-25 03:17:00,1.7079,1.70805,1.70745,1.70755,73500000.0
2009-08-25 03:18:00,1.70755,1.70805,1.70745,1.70805,96000000.0
2009-08-25 03:19:00,1.7081,1.70885,1.7077,1.70825,156600000.0
2009-08-25 03:20:00,1.7083,1.7087,1.7078,1.70855,130300000.0
2009-08-25 03:21:00,1.70865,1.70905,1.70835,1.70875,157900000.0
2009-08-25 03:22:00,1.70875,1.709,1.70785,1.7082,169100000.0
2009-08-25 03:23:00,1.70805,1.70845,1.7075,1.7079,140900000.0
2009-08-25 03:24:00,1.70795,1.70855,1.7071,1.708,202100000.0
2009-08-25 03:25:00,1.70815,1.70905,1.7079,1.70875,110300000.0
2009-08-25 03:26:00,1.70875,1.7088,1.7082,1.70865,68700000.0
2009-08-25 03:27:00,1.7084,1.7087,1.70805,1.7081,98500000.0
2009-08-25 03:28:00,1.7082,1.7085,1.70775,1.7082,153900000.0
2009-08-25 03:29:00,1.7083,1.70855,1.70775,1.7078,161800000.0
2009-08-25 03:30:00,1.70775,1.70935,1.7077,1.709,150100000.0
2009-08-25 03:31:00,1.70905,1.7093,1.7086,1.7088,74600000.0
2009-08-25 03:32:00,1.7088,1.7096,1.7088,1.7096,132500000.0
2009-08-25 03:33:00,1.7095,1.7098,1.7093,1.70965,149600000.0
2009-08-25 03:34:00,1.7096,1.70985,1.7095,1.70975,116000000.0
2009-08-25 03:35:00,1.70975,1.71015,1.70915,1.70945,99200000.0
2009-08-25 03:36:00,1.7095,1.7099,1.7087,1.7099,117700000.0
2009-08-25 03:37:00,1.70995,1.70995,1.70935,1.70945,141000000.0
2009-08-25 03:38:00,1.70955,1.70985,1.70935,1.70935,113300000.0
2009-08-25 03:39:00,1.7095,1.70975,1.7093,1.70955,91600000.0
2009-08-25 03:40:00,1.70965,1.7097,1.7094,1.70945,96700000.0
2009-08-25 03:41:00,1.70945,1.70975,1.70935,1.70935,54700000.0
2009-08-25 03:42:00,1.70935,1.7099,1.7093,1.70945,89700000.0
2009-08-25 03:43:00,1.70945,1.7097,1.70905,1.70905,74900000.0
2009-08-25 03:44:00,1.70915,1.7094,1.709,1.709,65900000.0
2009-08-25 03:45:00,1.709,1.70965,1.70895,1.70945,135000000.0
2009-08-25 03:46:00,1.7093,1.7098,1.70925,1.70945,115100000.0
2009-08-25 03:47:00,1.7095,1.70965,1.70905,1.7092,92300000.0
2009-08-25 03:48:00,1.7093,1.70945,1.7092,1.70945,28500000.0
2009-08-25 03:49:00,1.70945,1.7096,1.7091,1.7091,56100000.0
2009-08-25 03:50:00,1.7091,1.7092,1.7089,1.70915,172400000.0
2009-08-25 03:51:00,1.70905,1.7093,1.709,1.7093,35000000.0
2009-08-25 03:52:00,1.7094,1.70955,1.70905,1.70935,92000000.0
2009-08-25 03:53:00,1.7094,1.7095,1.7092,1.70935,80500000.0
2009-08-25 03:54:00,1.70935,1.70975,1.70935,1.70955,100500000.0
2009-08-25 03:55:00,1.70955,1.7101,1.70945,1.7101,141400000.0
2009-08-25 03:56:00,1.7101,1.7101,1.7096,1.70985,109200000.0
2009-08-25 03:57:00,1.70995,1.7102,1.7096,1.7097,95600000.0
2009-08-25 03:58:00,1.7097,1.70975,1.7094,1.7096,77800000.0
2009-08-25 03:59:00,1.70975,1.7103,1.70975,1.71025,63300000.0
2009-08-25 04:00:00,1.71025,1.7104,1.71,1.71015,74100000.0
2009-08-25 04:01:00,1.71015,1.71025,1.7098,1.71,111800000.0
2009-08-25 04:02:00,1.71,1.71025,1.70985,1.71025,77000000.0
2009-08-25 04:03:00,1.71025,1.7104,1.71015,1.7103,80100000.0
2009-08-25 04:04:00,1.7103,1.7103,1.70985,1.70995,97200000.0
2009-08-25 04:05:00,1.70995,1.7101,1.7098,1.70995,36200000.0
2009-08-25 04:06:00,1.71,1.71005,1.7099,1.71005,19700000.0
2009-08-25 04:07:00,1.71005,1.71005,1.7097,1.71,69300000.0
2009-08-25 04:08:00,1.71,1.71005,1.70975,1.70985,24500000.0
2009-08-25 04:09:00,1.70975,1.71005,1.7097,1.7099,57100000.0
2009-08-25 04:10:00,1.70985,1.71005,1.70965,1.70975,31400000.0
2009-08-25 04:11:00,1.70975,1.7099,1.70965,1.7099,84700000.0
2009-08-25 04:12:00,1.70985,1.70995,1.70945,1.70945,81700000.0
2009-08-25 04:13:00,1.7095,1.7096,1.70925,1.7095,50100000.0
2009-08-25 04:14:00,1.70945,1.7096,1.70945,1.7095,33100000.0
2009-08-25 04:15:00,1.7095,1.7097,1.7094,1.7095,40100000.0
2009-08-25 04:16:00,1.70945,1.70945,1.709,1.7091,60200000.0
2009-08-25 04:17:00,1.70905,1.7093,1.70905,1.70925,26800000.0
2009-08-25 04:18:00,1.70925,1.70935,1.70925,1.70935,20300000.0
2009-08-25 04:19:00,1.70945,1.7098,1.70945,1.70965,62500000.0
2009-08-25 04:20:00,1.70965,1.70995,1.7095,1.70995,73400000.0
2009-08-25 04:21:00,1.7099,1.70995,1.7096,1.70985,51800000.0
2009-08-25 04:22:00,1.7099,1.71035,1.7096,1.7102,151200000.0
2009-08-25 04:23:00,1.7102,1.7107,1.7098,1.7101,145000000.0
2009-08-25 04:24:00,1.7101,1.71055,1.7098,1.7104,84000000.0
2009-08-25 04:25:00,1.7103,1.7104,1.7102,1.7104,42800000.0
2009-08-25 04:26:00,1.7105,1.7108,1.7103,1.7108,89300000.0
2009-08-25 04:27:00,1.71085,1.71115,1.71035,1.71055,115700000.0
2009-08-25 04:28:00,1.7105,1.7105,1.71005,1.7103,82000000.0
2009-08-25 04:29:00,1.71035,1.71075,1.71035,1.71065,47200000.0
2009-08-25 04:30:00,1.71075,1.7113,1.7107,1.7111,71000000.0
2009-08-25 04:31:00,1.71105,1.71115,1.71085,1.71105,47800000.0
2009-08-25 04:32:00,1.7111,1.71135,1.7107,1.71115,110500000.0
2009-08-25 04:33:00,1.71105,1.71115,1.7101,1.7103,137900000.0
2009-08-25 04:34:00,1.7105,1.7111,1.7104,1.7109,93100000.0
2009-08-25 04:35:00,1.7109,1.7113,1.71085,1.7112,111400000.0
2009-08-25 04:36:00,1.7112,1.7113,1.71075,1.7113,52000000.0
2009-08-25 04:37:00,1.71135,1.71135,1.711,1.7111,47900000.0
2009-08-25 04:38:00,1.71115,1.71115,1.71065,1.71065,53800000.0
2009-08-25 04:39:00,1.71075,1.71085,1.71045,1.71045,32700000.0
2009-08-25 04:40:00,1.71055,1.71085,1.71,1.7106,119400000.0
2009-08-25 04:41:00,1.7106,1.71105,1.7106,1.7108,70500000.0
2009-08-25 04:42:00,1.7108,1.71085,1.71015,1.7104,111000000.0
2009-08-25 04:43:00,1.7104,1.7104,1.70995,1.70995,71200000.0
2009-08-25 04:44:00,1.71005,1.71015,1.70945,1.7096,92100000.0
2009-08-25 04:45:00,1.7095,1.70985,1.7095,1.70985,31100000.0
2009-08-25 04:46:00,1.7098,1.71,1.70955,1.71,59900000.0
2009-08-25 04:47:00,1.71,1.71,1.7092,1.7093,84200000.0
2009-08-25 04:48:00,1.7093,1.70985,1.7093,1.70975,85500000.0
2009-08-25 04:49:00,1.70975,1.70975,1.7093,1.7093,61600000.0
2009-08-25 04:50:00,1.7093,1.70945,1.7091,1.70935,64800000.0
2009-08-25 04:51:00,1.70935,1.70965,1.70925,1.70955,39300000.0
2009-08-25 04:52:00,1.7096,1.70965,1.7094,1.7096,32000000.0
2009-08-25 04:53:00,1.70965,1.7098,1.70935,1.7094,85800000.0
2009-08-25 04:54:00,1.7094,1.70985,1.7093,1.7095,69800000.0
2009-08-25 04:55:00,1.7095,1.70975,1.709,1.7094,78200000.0
2009-08-25 04:56:00,1.70915,1.70945,1.70905,1.7092,74200000.0
2009-08-25 04:57:00,1.7092,1.7093,1.70915,1.7092,42100000.0
2009-08-25 04:58:00,1.70925,1.70935,1.70905,1.7091,57900000.0
2009-08-25 04:59:00,1.70915,1.7094,1.70915,1.7094,42000000.0
2009-08-25 05:00:00,1.70935,1.70975,1.7091,1.70955,122700000.0
2009-08-25 05:01:00,1.7097,1.7097,1.70935,1.7095,50300000.0
2009-08-25 05:02:00,1.70955,1.7099,1.70955,1.70975,51300000.0
2009-08-25 05:03:00,1.70985,1.7099,1.70925,1.7094,86200000.0
2009-08-25 05:04:00,1.7093,1.7093,1.7088,1.7089,77100000.0
2009-08-25 05:05:00,1.70895,1.709,1.70855,1.70885,115700000.0
2009-08-25 05:06:00,1.7089,1.70905,1.7086,1.7087,46600000.0
2009-08-25 05:07:00,1.7087,1.7087,1.7086,1.7087,14600000.0
2009-08-25 05:08:00,1.7087,1.7087,1.7083,1.7085,52100000.0
2009-08-25 05:09:00,1.70845,1.7087,1.7083,1.70835,60100000.0
2009-08-25 05:10:00,1.70835,1.7086,1.7082,1.70855,65900000.0
2009-08-25 05:11:00,1.7086,1.7089,1.70855,1.70865,35600000.0
2009-08-25 05:12:00,1.70855,1.70905,1.70835,1.70905,99700000.0
2009-08-25 05:13:00,1.709,1.70905,1.7087,1.7087,38200000.0
2009-08-25 05:14:00,1.7089,1.7093,1.70875,1.70895,41900000.0
2009-08-25 05:15:00,1.709,1.7091,1.7088,1.7091,10900000.0
2009-08-25 05:16:00,1.70905,1.70925,1.70885,1.7091,58700000.0
2009-08-25 05:17:00,1.7091,1.7093,1.70905,1.70915,31400000.0
2009-08-25 05:18:00,1.7093,1.70935,1.70905,1.70915,49200000.0
2009-08-25 05:19:00,1.7092,1.70945,1.7091,1.70935,68300000.0
2009-08-25 05:20:00,1.70935,1.70965,1.70915,1.7096,68800000.0
2009-08-25 05:21:00,1.7096,1.71035,1.7096,1.7098,95900000.0
2009-08-25 05:22:00,1.7098,1.71035,1.70975,1.71035,82100000.0
2009-08-25 05:23:00,1.71045,1.71045,1.71015,1.71025,33100000.0
2009-08-25 05:24:00,1.71025,1.71075,1.7102,1.71045,57000000.0
2009-08-25 05:25:00,1.7103,1.71065,1.7103,1.71045,56100000.0
2009-08-25 05:26:00,1.7105,1.71065,1.70945,1.71015,91200000.0
2009-08-25 05:27:00,1.7102,1.71025,1.7098,1.70995,71900000.0
2009-08-25 05:28:00,1.70995,1.71005,1.70955,1.7097,52600000.0
2009-08-25 05:29:00,1.7097,1.7103,1.7097,1.7102,92800000.0
2009-08-25 05:30:00,1.7101,1.7101,1.70995,1.70995,51700000.0
2009-08-25 05:31:00,1.70995,1.71005,1.7098,1.70985,46700000.0
2009-08-25 05:32:00,1.70985,1.71,1.7096,1.7099,68000000.0
2009-08-25 05:33:00,1.7099,1.70995,1.70925,1.7097,116400000.0
2009-08-25 05:34:00,1.70975,1.70995,1.7091,1.70945,91200000.0
2009-08-25 05:35:00,1.70945,1.70955,1.70915,1.70945,87900000.0
2009-08-25 05:36:00,1.7093,1.70935,1.70905,1.70915,25000000.0
2009-08-25 05:37:00,1.7093,1.7093,1.7088,1.70895,55200000.0
2009-08-25 05:38:00,1.70885,1.70915,1.7085,1.70905,99400000.0
2009-08-25 05:39:00,1.70895,1.70915,1.70865,1.70905,139000000.0
2009-08-25 05:40:00,1.70905,1.70915,1.70895,1.709,69100000.0
2009-08-25 05:41:00,1.70915,1.70935,1.7084,1.709,148300000.0
2009-08-25 05:42:00,1.7088,1.70925,1.7088,1.7089,68300000.0
2009-08-25 05:43:00,1.709,1.70915,1.7087,1.70905,103200000.0
2009-08-25 05:44:00,1.70905,1.70905,1.7086,1.7089,65300000.0
2009-08-25 05:45:00,1.7091,1.7091,1.7086,1.7086,106600000.0
2009-08-25 05:46:00,1.7086,1.709,1.70835,1.70875,120500000.0
2009-08-25 05:47:00,1.70885,1.7089,1.7085,1.7087,39700000.0
2009-08-25 05:48:00,1.70875,1.70875,1.7081,1.7082,85800000.0
2009-08-25 05:49:00,1.70815,1.7086,1.70805,1.70815,131700000.0
2009-08-25 05:50:00,1.70815,1.70855,1.70765,1.7077,112900000.0
2009-08-25 05:51:00,1.70775,1.7081,1.7077,1.70785,69100000.0
2009-08-25 05:52:00,1.7078,1.7083,1.7078,1.7081,59700000.0
2009-08-25 05:53:00,1.70805,1.70815,1.70805,1.70805,3000000.0
2009-08-25 05:54:00,1.70795,1.7081,1.7079,1.70805,32700000.0
2009-08-25 05:55:00,1.70815,1.7082,1.7079,1.708,31800000.0
2009-08-25 05:56:00,1.70805,1.7087,1.70805,1.7087,59700000.0
2009-08-25 05:57:00,1.7086,1.70895,1.7086,1.70895,111700000.0
2009-08-25 05:58:00,1.70895,1.70895,1.7088,1.7088,25600000.0
2009-08-25 05:59:00,1.7088,1.7089,1.7087,1.7087,7400000.0
2009-08-25 06:00:00,1.70875,1.709,1.7087,1.70895,40600000.0
2009-08-25 06:01:00,1.7088,1.709,1.7087,1.70885,64000000.0
2009-08-25 06:02:00,1.70885,1.70905,1.70885,1.709,22300000.0
2009-08-25 06:03:00,1.7088,1.70885,1.7085,1.7086,57300000.0
2009-08-25 06:04:00,1.70855,1.7088,1.7084,1.70855,50200000.0
2009-08-25 06:05:00,1.7086,1.7087,1.7083,1.7087,91400000.0
2009-08-25 06:06:00,1.70875,1.7089,1.70865,1.70885,60000000.0
2009-08-25 06:07:00,1.70905,1.7091,1.70865,1.7089,83100000.0
2009-08-25 06:08:00,1.709,1.7093,1.7088,1.709,55400000.0
2009-08-25 06:09:00,1.709,1.70905,1.7087,1.70875,79500000.0
2009-08-25 06:10:00,1.70865,1.7091,1.70845,1.7086,111800000.0
2009-08-25 06:11:00,1.70865,1.70865,1.7086,1.7086,30300000.0
2009-08-25 06:12:00,1.7085,1.7085,1.7082,1.7082,66500000.0
2009-08-25 06:13:00,1.70825,1.70845,1.7081,1.7084,35300000.0
2009-08-25 06:14:00,1.70845,1.7085,1.7084,1.70845,14000000.0
2009-08-25 06:15:00,1.70855,1.70865,1.70835,1.7084,40200000.0
2009-08-25 06:16:00,1.70845,1.70855,1.7084,1.7084,14000000.0
2009-08-25 06:17:00,1.7084,1.7086,1.7084,1.7085,19000000.0
2009-08-25 06:18:00,1.7084,1.7085,1.7084,1.7084,29400000.0
2009-08-25 06:19:00,1.7084,1.7085,1.7084,1.7085,16800000.0
2009-08-25 06:20:00,1.7085,1.7086,1.7084,1.7085,36600000.0
2009-08-25 06:21:00,1.70855,1.70865,1.70785,1.70795,106700000.0
2009-08-25 06:22:00,1.70795,1.70805,1.70745,1.7076,77800000.0
2009-08-25 06:23:00,1.70765,1.7078,1.70745,1.7076,122300000.0
2009-08-25 06:24:00,1.70755,1.7079,1.7075,1.70785,91100000.0
2009-08-25 06:25:00,1.70795,1.70845,1.7078,1.7083,90400000.0
2009-08-25 06:26:00,1.7083,1.7084,1.7079,1.708,53300000.0
2009-08-25 06:27:00,1.70805,1.70815,1.7078,1.70785,72100000.0
2009-08-25 06:28:00,1.70785,1.70795,1.70765,1.70775,45300000.0
2009-08-25 06:29:00,1.70775,1.70785,1.7074,1.70755,47600000.0
2009-08-25 06:30:00,1.70755,1.70755,1.70725,1.70725,16000000.0
2009-08-25 06:31:00,1.70735,1.70775,1.7072,1.70765,79000000.0
2009-08-25 06:32:00,1.70765,1.70795,1.70765,1.70795,27500000.0
2009-08-25 06:33:00,1.7079,1.7081,1.7078,1.708,91100000.0
2009-08-25 06:34:00,1.70805,1.70805,1.7074,1.7076,48300000.0
2009-08-25 06:35:00,1.7076,1.7078,1.7076,1.7076,15100000.0
2009-08-25 06:36:00,1.70755,1.70765,1.7075,1.7076,26200000.0
2009-08-25 06:37:00,1.70755,1.7078,1.70755,1.70765,47400000.0
2009-08-25 06:38:00,1.7077,1.7077,1.70765,1.70765,3000000.0
2009-08-25 06:39:00,1.7076,1.7076,1.70745,1.7076,7600000.0
2009-08-25 06:40:00,1.70765,1.70775,1.70755,1.7076,77200000.0
2009-08-25 06:41:00,1.7076,1.70765,1.7075,1.7075,49100000.0
2009-08-25 06:42:00,1.7075,1.7076,1.7074,1.70745,67600000.0
2009-08-25 06:43:00,1.70745,1.7076,1.70745,1.7075,42200000.0
2009-08-25 06:44:00,1.70755,1.7076,1.7075,1.7076,56300000.0
2009-08-25 06:45:00,1.70755,1.70805,1.70755,1.70785,68600000.0
2009-08-25 06:46:00,1.70785,1.70795,1.70765,1.70785,68600000.0
2009-08-25 06:47:00,1.7078,1.70795,1.70765,1.7079,64100000.0
2009-08-25 06:48:00,1.7078,1.70795,1.70775,1.7078,76100000.0
2009-08-25 06:49:00,1.70785,1.7082,1.70785,1.7079,29400000.0
2009-08-25 06:50:00,1.7079,1.70795,1.7079,1.7079,9000000.0
2009-08-25 06:51:00,1.70795,1.70795,1.70775,1.7078,34200000.0
2009-08-25 06:52:00,1.70775,1.70785,1.7074,1.70785,95700000.0
2009-08-25 06:53:00,1.70785,1.7081,1.7078,1.7079,45600000.0
2009-08-25 06:54:00,1.70785,1.708,1.70765,1.70795,59700000.0
2009-08-25 06:55:00,1.70795,1.70795,1.7077,1.7077,18900000.0
2009-08-25 06:56:00,1.70775,1.7079,1.70775,1.7078,25700000.0
2009-08-25 06:57:00,1.7077,1.708,1.70765,1.70775,65100000.0
2009-08-25 06:58:00,1.7077,1.7078,1.7072,1.7074,54600000.0
2009-08-25 06:59:00,1.70735,1.70795,1.70735,1.70785,59400000.0
2009-08-25 07:00:00,1.70785,1.7081,1.7077,1.7077,83700000.0
2009-08-25 07:01:00,1.7077,1.70805,1.7075,1.70805,42400000.0
2009-08-25 07:02:00,1.70805,1.70805,1.7076,1.70795,78200000.0
2009-08-25 07:03:00,1.70795,1.708,1.7076,1.7078,57000000.0
2009-08-25 07:04:00,1.70785,1.70795,1.70745,1.7077,45200000.0
2009-08-25 07:05:00,1.70765,1.7077,1.7074,1.70745,38400000.0
2009-08-25 07:06:00,1.7077,1.7083,1.70765,1.70825,50900000.0
2009-08-25 07:07:00,1.7083,1.70835,1.70805,1.70805,35600000.0
2009-08-25 07:08:00,1.70805,1.7083,1.70805,1.7082,55400000.0
2009-08-25 07:09:00,1.70815,1.7083,1.70795,1.70805,62700000.0
2009-08-25 07:10:00,1.70805,1.70865,1.70795,1.7086,99200000.0
2009-08-25 07:11:00,1.70865,1.7089,1.70855,1.70875,99100000.0
2009-08-25 07:12:00,1.70875,1.7092,1.70845,1.70905,118600000.0
2009-08-25 07:13:00,1.70905,1.7094,1.70905,1.70925,48100000.0
2009-08-25 07:14:00,1.70925,1.7093,1.70895,1.70905,70200000.0
2009-08-25 07:15:00,1.70905,1.7095,1.70875,1.7094,127700000.0
2009-08-25 07:16:00,1.70945,1.70965,1.7091,1.70925,95700000.0
2009-08-25 07:17:00,1.7093,1.70975,1.7092,1.70965,53100000.0
2009-08-25 07:18:00,1.70945,1.7102,1.70945,1.70945,120100000.0
2009-08-25 07:19:00,1.70935,1.7096,1.7088,1.70885,101100000.0
2009-08-25 07:20:00,1.709,1.7091,1.70885,1.7089,17900000.0
2009-08-25 07:21:00,1.7089,1.7089,1.7084,1.70855,71200000.0
2009-08-25 07:22:00,1.7086,1.7091,1.70845,1.7089,71800000.0
2009-08-25 07:23:00,1.7089,1.70925,1.7088,1.70905,75900000.0
2009-08-25 07:24:00,1.7091,1.70935,1.70895,1.70925,50900000.0
2009-08-25 07:25:00,1.7093,1.70965,1.7093,1.7095,50600000.0
2009-08-25 07:26:00,1.70935,1.70965,1.70925,1.7095,42600000.0
2009-08-25 07:27:00,1.7095,1.70975,1.70895,1.70935,84000000.0
2009-08-25 07:28:00,1.7093,1.70955,1.7091,1.70935,50500000.0
2009-08-25 07:29:00,1.7094,1.7094,1.70825,1.7085,92900000.0
2009-08-25 07:30:00,1.7085,1.70875,1.7084,1.7087,66200000.0
2009-08-25 07:31:00,1.7087,1.7087,1.7083,1.7087,65900000.0
2009-08-25 07:32:00,1.7087,1.7087,1.70825,1.70855,33000000.0
2009-08-25 07:33:00,1.70855,1.70945,1.7083,1.709,170400000.0
2009-08-25 07:34:00,1.709,1.7096,1.70885,1.70945,69600000.0
2009-08-25 07:35:00,1.70945,1.7102,1.70945,1.70955,110600000.0
2009-08-25 07:36:00,1.70955,1.70985,1.7094,1.70985,28300000.0
2009-08-25 07:37:00,1.70985,1.71,1.70905,1.7099,94300000.0
2009-08-25 07:38:00,1.70985,1.7101,1.70845,1.70885,137000000.0
2009-08-25 07:39:00,1.709,1.7101,1.70855,1.7096,164900000.0
2009-08-25 07:40:00,1.7092,1.70985,1.7092,1.70945,132000000.0
2009-08-25 07:41:00,1.70945,1.7096,1.70895,1.70945,112700000.0
2009-08-25 07:42:00,1.70945,1.70945,1.7089,1.70905,146000000.0
2009-08-25 07:43:00,1.70905,1.7102,1.70895,1.7099,238100000.0
2009-08-25 07:44:00,1.7097,1.71015,1.7096,1.70995,123000000.0
2009-08-25 07:45:00,1.70985,1.70995,1.70915,1.7093,94300000.0
2009-08-25 07:46:00,1.7096,1.7103,1.7096,1.70995,125700000.0
2009-08-25 07:47:00,1.71,1.71005,1.7097,1.71,94400000.0
2009-08-25 07:48:00,1.7101,1.7102,1.70975,1.70995,117000000.0
2009-08-25 07:49:00,1.70995,1.71025,1.7099,1.7101,62200000.0
2009-08-25 07:50:00,1.71005,1.71015,1.70975,1.71,75600000.0
2009-08-25 07:51:00,1.71,1.71005,1.7097,1.7097,65400000.0
2009-08-25 07:52:00,1.70955,1.71,1.70935,1.7098,137800000.0
2009-08-25 07:53:00,1.7098,1.71025,1.7098,1.71025,68900000.0
2009-08-25 07:54:00,1.7103,1.7103,1.7099,1.71,76500000.0
2009-08-25 07:55:00,1.71,1.71035,1.70985,1.71,87300000.0
2009-08-25 07:56:00,1.71,1.71045,1.70985,1.70985,110300000.0
2009-08-25 07:57:00,1.70985,1.71005,1.7095,1.7098,90400000.0
2009-08-25 07:58:00,1.7098,1.71015,1.70955,1.71005,102900000.0
2009-08-25 07:59:00,1.71015,1.7112,1.70965,1.7112,147200000.0
2009-08-25 08:00:00,1.71125,1.7113,1.71025,1.71035,202000000.0
2009-08-25 08:01:00,1.7103,1.7113,1.71025,1.71055,194400000.0
2009-08-25 08:02:00,1.71055,1.7118,1.7105,1.7115,137000000.0
2009-08-25 08:03:00,1.7114,1.712,1.71125,1.71125,239600000.0
2009-08-25 08:04:00,1.71135,1.7118,1.7111,1.7114,167800000.0
2009-08-25 08:05:00,1.7113,1.7116,1.7109,1.71145,136000000.0
2009-08-25 08:06:00,1.7115,1.712,1.7113,1.71145,168400000.0
2009-08-25 08:07:00,1.71145,1.7118,1.7109,1.7116,216600000.0
2009-08-25 08:08:00,1.71155,1.71175,1.7108,1.71155,212500000.0
2009-08-25 08:09:00,1.7115,1.7118,1.71135,1.7117,116200000.0
2009-08-25 08:10:00,1.7117,1.712,1.7114,1.71155,117600000.0
2009-08-25 08:11:00,1.71155,1.71185,1.7112,1.7114,143100000.0
2009-08-25 08:12:00,1.7114,1.7119,1.7111,1.7115,165300000.0
2009-08-25 08:13:00,1.71155,1.71155,1.71035,1.71065,145300000.0
2009-08-25 08:14:00,1.71065,1.7108,1.7097,1.7099,174800000.0
2009-08-25 08:15:00,1.70995,1.71045,1.70985,1.7102,145700000.0
2009-08-25 08:16:00,1.71005,1.7103,1.7098,1.7103,135600000.0
2009-08-25 08:17:00,1.7103,1.71095,1.71015,1.71055,166500000.0
2009-08-25 08:18:00,1.71055,1.7111,1.71005,1.71025,223800000.0
2009-08-25 08:19:00,1.71025,1.71055,1.70995,1.7104,165000000.0
2009-08-25 08:20:00,1.7102,1.7102,1.70855,1.70895,211600000.0
2009-08-25 08:21:00,1.70885,1.7092,1.7086,1.7088,207000000.0
2009-08-25 08:22:00,1.70895,1.7097,1.70895,1.70945,112000000.0
2009-08-25 08:23:00,1.70945,1.71005,1.70945,1.70955,128200000.0
2009-08-25 08:24:00,1.70955,1.70975,1.70915,1.70965,81200000.0
2009-08-25 08:25:00,1.70975,1.7105,1.7097,1.71015,77600000.0
2009-08-25 08:26:00,1.71005,1.71085,1.71,1.71065,131800000.0
2009-08-25 08:27:00,1.71075,1.71085,1.71055,1.71075,102200000.0
2009-08-25 08:28:00,1.71065,1.7108,1.71035,1.71065,140200000.0
2009-08-25 08:29:00,1.71065,1.7108,1.71045,1.7107,55200000.0
2009-08-25 08:30:00,1.7105,1.7111,1.71045,1.71085,67000000.0
2009-08-25 08:31:00,1.71095,1.711,1.71035,1.71035,89400000.0
2009-08-25 08:32:00,1.71035,1.7105,1.7101,1.7101,126200000.0
2009-08-25 08:33:00,1.7103,1.7103,1.70965,1.7098,66000000.0
2009-08-25 08:34:00,1.70965,1.70975,1.70895,1.70955,96200000.0
2009-08-25 08:35:00,1.70945,1.70945,1.7088,1.709,120500000.0
2009-08-25 08:36:00,1.70905,1.7091,1.70835,1.7084,150600000.0
2009-08-25 08:37:00,1.70825,1.7086,1.7079,1.7085,120000000.0
2009-08-25 08:38:00,1.7084,1.7089,1.7084,1.70865,78800000.0
2009-08-25 08:39:00,1.70865,1.70865,1.70795,1.708,123200000.0
2009-08-25 08:40:00,1.7079,1.70815,1.7077,1.708,77000000.0
2009-08-25 08:41:00,1.708,1.70845,1.70785,1.70805,96200000.0
2009-08-25 08:42:00,1.70805,1.70825,1.70745,1.70775,75800000.0
2009-08-25 08:43:00,1.70785,1.70785,1.707,1.70755,151000000.0
2009-08-25 08:44:00,1.7075,1.70795,1.707,1.7078,76000000.0
2009-08-25 08:45:00,1.7079,1.708,1.70705,1.70725,124300000.0
2009-08-25 08:46:00,1.70735,1.70795,1.7069,1.70705,116200000.0
2009-08-25 08:47:00,1.707,1.70735,1.70675,1.70715,114600000.0
2009-08-25 08:48:00,1.7071,1.70755,1.7069,1.70695,95800000.0
2009-08-25 08:49:00,1.70695,1.7076,1.7069,1.7076,131400000.0
2009-08-25 08:50:00,1.7075,1.70755,1.7069,1.7073,85800000.0
2009-08-25 08:51:00,1.7072,1.70755,1.7069,1.70725,200700000.0
2009-08-25 08:52:00,1.7072,1.7077,1.7072,1.7076,126200000.0
2009-08-25 08:53:00,1.70755,1.7078,1.70705,1.70715,112200000.0
2009-08-25 08:54:00,1.70715,1.7074,1.70685,1.70725,177400000.0
2009-08-25 08:55:00,1.70715,1.70785,1.70695,1.70745,172400000.0
2009-08-25 08:56:00,1.70735,1.7079,1.7071,1.7074,198400000.0
2009-08-25 08:57:00,1.70745,1.70745,1.70665,1.70665,265000000.0
2009-08-25 08:58:00,1.70645,1.70715,1.7062,1.70665,129600000.0
2009-08-25 08:59:00,1.7066,1.70685,1.70565,1.7063,212800000.0
2009-08-25 09:00:00,1.70635,1.7064,1.70585,1.706,157400000.0
2009-08-25 09:01:00,1.70595,1.7067,1.7057,1.7065,128800000.0
2009-08-25 09:02:00,1.7065,1.7065,1.70555,1.70575,128400000.0
2009-08-25 09:03:00,1.70585,1.70655,1.7056,1.7058,154100000.0
2009-08-25 09:04:00,1.70575,1.70655,1.70565,1.7064,112800000.0
2009-08-25 09:05:00,1.7064,1.7064,1.70585,1.70595,153400000.0
2009-08-25 09:06:00,1.70615,1.7063,1.7057,1.70605,106200000.0
2009-08-25 09:07:00,1.70595,1.7066,1.7057,1.7064,104000000.0
2009-08-25 09:08:00,1.70635,1.70665,1.7062,1.7066,181400000.0
2009-08-25 09:09:00,1.7064,1.70655,1.70575,1.70645,136600000.0
2009-08-25 09:10:00,1.70655,1.70705,1.70635,1.70665,100000000.0
2009-08-25 09:11:00,1.70685,1.7071,1.70615,1.70685,153600000.0
2009-08-25 09:12:00,1.7067,1.7067,1.7061,1.70615,140600000.0
2009-08-25 09:13:00,1.7063,1.7069,1.70595,1.70625,139600000.0
2009-08-25 09:14:00,1.70605,1.7064,1.7056,1.70605,123000000.0
2009-08-25 09:15:00,1.7059,1.70665,1.7059,1.7061,121600000.0
2009-08-25 09:16:00,1.70615,1.70645,1.70545,1.70565,139400000.0
2009-08-25 09:17:00,1.70565,1.70635,1.7056,1.7059,137600000.0
2009-08-25 09:18:00,1.7058,1.7063,1.7058,1.70615,147800000.0
2009-08-25 09:19:00,1.70605,1.7067,1.7058,1.706,109400000.0
2009-08-25 09:20:00,1.70595,1.7064,1.70585,1.70605,112200000.0
2009-08-25 09:21:00,1.70615,1.70655,1.7058,1.7065,161600000.0
2009-08-25 09:22:00,1.7065,1.70685,1.70575,1.7063,159600000.0
2009-08-25 09:23:00,1.7063,1.7067,1.7059,1.70615,114200000.0
2009-08-25 09:24:00,1.70615,1.70625,1.7053,1.70595,127800000.0
2009-08-25 09:25:00,1.70605,1.7061,1.70525,1.7058,129800000.0
2009-08-25 09:26:00,1.7058,1.70615,1.7055,1.7056,119200000.0
2009-08-25 09:27:00,1.70555,1.7058,1.7053,1.70565,101600000.0
2009-08-25 09:28:00,1.7055,1.7057,1.7054,1.7055,82600000.0
2009-08-25 09:29:00,1.70555,1.70575,1.70525,1.7056,95800000.0
2009-08-25 09:30:00,1.7056,1.7059,1.70505,1.7051,117800000.0
2009-08-25 09:31:00,1.7051,1.7058,1.70505,1.7058,142600000.0
2009-08-25 09:32:00,1.7059,1.7059,1.7053,1.7057,124000000.0
2009-08-25 09:33:00,1.7058,1.70635,1.7058,1.70605,117400000.0
2009-08-25 09:34:00,1.70605,1.70665,1.7059,1.70665,76200000.0
2009-08-25 09:35:00,1.7067,1.70675,1.70635,1.70675,124800000.0
2009-08-25 09:36:00,1.7067,1.70705,1.7063,1.70685,85600000.0
2009-08-25 09:37:00,1.70695,1.70725,1.7066,1.7067,100600000.0
2009-08-25 09:38:00,1.7067,1.7069,1.7064,1.70685,72000000.0
2009-08-25 09:39:00,1.7069,1.7071,1.7066,1.7067,65800000.0
2009-08-25 09:40:00,1.7067,1.70685,1.70655,1.70665,93600000.0
2009-08-25 09:41:00,1.70685,1.70705,1.70645,1.7067,61900000.0
2009-08-25 09:42:00,1.7067,1.7067,1.7059,1.70625,66800000.0
2009-08-25 09:43:00,1.70615,1.70625,1.70595,1.70625,40400000.0
2009-08-25 09:44:00,1.7062,1.7063,1.70595,1.706,98000000.0
2009-08-25 09:45:00,1.70595,1.7063,1.70585,1.70595,96600000.0
2009-08-25 09:46:00,1.70585,1.70595,1.7052,1.7052,126000000.0
2009-08-25 09:47:00,1.7051,1.7054,1.70505,1.70535,146600000.0
2009-08-25 09:48:00,1.70545,1.7055,1.7048,1.7051,166200000.0
2009-08-25 09:49:00,1.70495,1.7054,1.7049,1.70505,101200000.0
2009-08-25 09:50:00,1.70505,1.7051,1.7048,1.7051,71800000.0
2009-08-25 09:51:00,1.70515,1.7056,1.70495,1.7056,84600000.0
2009-08-25 09:52:00,1.70525,1.70575,1.7052,1.70575,98000000.0
2009-08-25 09:53:00,1.70575,1.70575,1.7054,1.70565,94800000.0
2009-08-25 09:54:00,1.70555,1.7059,1.7055,1.7056,51600000.0
2009-08-25 09:55:00,1.7057,1.7059,1.70565,1.7057,48400000.0
2009-08-25 09:56:00,1.7057,1.7058,1.70535,1.70555,100600000.0
2009-08-25 09:57:00,1.7056,1.7057,1.70535,1.70555,73200000.0
2009-08-25 09:58:00,1.70545,1.7055,1.7052,1.7052,52800000.0
2009-08-25 09:59:00,1.7052,1.70565,1.7051,1.70565,148000000.0
2009-08-25 10:00:00,1.7057,1.70585,1.7053,1.7054,110800000.0
2009-08-25 10:01:00,1.70535,1.70555,1.7052,1.70535,140000000.0
2009-08-25 10:02:00,1.70535,1.70575,1.7052,1.7056,119200000.0
2009-08-25 10:03:00,1.7056,1.7058,1.7055,1.70565,89000000.0
2009-08-25 10:04:00,1.70565,1.7058,1.70555,1.70555,45600000.0
2009-08-25 10:05:00,1.70555,1.7057,1.7054,1.7055,101400000.0
2009-08-25 10:06:00,1.70545,1.7057,1.70505,1.7052,120400000.0
2009-08-25 10:07:00,1.70525,1.70555,1.70505,1.7052,104000000.0
2009-08-25 10:08:00,1.7052,1.7055,1.7052,1.7055,55800000.0
2009-08-25 10:09:00,1.7055,1.70555,1.7049,1.70495,103200000.0
2009-08-25 10:10:00,1.705,1.7052,1.70475,1.7051,92600000.0
2009-08-25 10:11:00,1.70505,1.7051,1.7042,1.7044,128800000.0
2009-08-25 10:12:00,1.70445,1.70475,1.70395,1.70405,206400000.0
2009-08-25 10:13:00,1.7041,1.7041,1.70365,1.70395,124900000.0
2009-08-25 10:14:00,1.70395,1.7042,1.7031,1.7035,102500000.0
2009-08-25 10:15:00,1.7035,1.7039,1.70335,1.7037,165400000.0
2009-08-25 10:16:00,1.7037,1.70405,1.7036,1.70405,88300000.0
2009-08-25 10:17:00,1.70405,1.70405,1.70385,1.704,77200000.0
2009-08-25 10:18:00,1.704,1.7042,1.70385,1.7041,100700000.0
2009-08-25 10:19:00,1.7041,1.70455,1.704,1.7042,125500000.0
2009-08-25 10:20:00,1.70415,1.7048,1.704,1.7048,108000000.0
2009-08-25 10:21:00,1.7047,1.7047,1.7044,1.7045,13700000.0
2009-08-25 10:22:00,1.7044,1.70455,1.7042,1.70445,62700000.0
2009-08-25 10:23:00,1.70455,1.7047,1.7043,1.70455,106300000.0
2009-08-25 10:24:00,1.7046,1.7047,1.70435,1.7046,91400000.0
2009-08-25 10:25:00,1.7046,1.70535,1.70455,1.7051,131800000.0
2009-08-25 10:26:00,1.70505,1.7054,1.7043,1.70475,106200000.0
2009-08-25 10:27:00,1.70485,1.70495,1.7046,1.7049,67600000.0
2009-08-25 10:28:00,1.7049,1.70495,1.70475,1.70475,68800000.0
2009-08-25 10:29:00,1.70475,1.7052,1.70465,1.70485,116400000.0
2009-08-25 10:30:00,1.70495,1.70495,1.7047,1.7047,59800000.0
2009-08-25 10:31:00,1.70475,1.70485,1.70445,1.70445,42000000.0
2009-08-25 10:32:00,1.7045,1.70465,1.70395,1.7041,62600000.0
2009-08-25 10:33:00,1.70415,1.70415,1.70375,1.7038,70000000.0
2009-08-25 10:34:00,1.7039,1.70415,1.7037,1.7039,45400000.0
2009-08-25 10:35:00,1.7039,1.7043,1.7037,1.7043,57600000.0
2009-08-25 10:36:00,1.70425,1.70445,1.70405,1.70435,141000000.0
2009-08-25 10:37:00,1.70445,1.70485,1.7044,1.7045,127400000.0
2009-08-25 10:38:00,1.7046,1.70495,1.7045,1.70475,91200000.0
2009-08-25 10:39:00,1.70475,1.70505,1.7046,1.7046,114000000.0
2009-08-25 10:40:00,1.7046,1.7049,1.7045,1.70485,31800000.0
2009-08-25 10:41:00,1.7049,1.70525,1.70455,1.7047,73200000.0
2009-08-25 10:42:00,1.7048,1.70535,1.70465,1.7051,85600000.0
2009-08-25 10:43:00,1.7051,1.7053,1.70445,1.70455,108000000.0
2009-08-25 10:44:00,1.7045,1.70515,1.7044,1.705,151600000.0
2009-08-25 10:45:00,1.7051,1.70515,1.70475,1.70495,96400000.0
2009-08-25 10:46:00,1.70495,1.705,1.7047,1.7049,81000000.0
2009-08-25 10:47:00,1.70485,1.70495,1.70445,1.70455,113200000.0
2009-08-25 10:48:00,1.70485,1.7049,1.70445,1.70465,154000000.0
2009-08-25 10:49:00,1.7046,1.7047,1.70425,1.70455,115000000.0
2009-08-25 10:50:00,1.7046,1.7047,1.70425,1.7045,93400000.0
2009-08-25 10:51:00,1.7046,1.705,1.7044,1.7044,97400000.0
2009-08-25 10:52:00,1.7045,1.70475,1.7045,1.70465,47800000.0
2009-08-25 10:53:00,1.70465,1.70475,1.70445,1.70455,20800000.0
2009-08-25 10:54:00,1.7045,1.70455,1.70435,1.70455,60800000.0
2009-08-25 10:55:00,1.7044,1.7045,1.7039,1.70415,117600000.0
2009-08-25 10:56:00,1.70425,1.70465,1.7041,1.7046,118600000.0
2009-08-25 10:57:00,1.7046,1.70495,1.7042,1.70465,67400000.0
2009-08-25 10:58:00,1.70465,1.7047,1.7043,1.70435,43800000.0
2009-08-25 10:59:00,1.7043,1.70445,1.7042,1.70445,57000000.0
2009-08-25 11:00:00,1.70445,1.7049,1.70445,1.70485,24600000.0
2009-08-25 11:01:00,1.70495,1.70515,1.70445,1.70475,58700000.0
2009-08-25 11:02:00,1.70485,1.7052,1.70455,1.70455,89300000.0
2009-08-25 11:03:00,1.70465,1.7047,1.7041,1.70415,44100000.0
2009-08-25 11:04:00,1.70425,1.7045,1.7041,1.7044,96400000.0
2009-08-25 11:05:00,1.7044,1.70475,1.7043,1.70475,90900000.0
2009-08-25 11:06:00,1.70475,1.7048,1.70455,1.7047,20000000.0
2009-08-25 11:07:00,1.70475,1.70475,1.70435,1.70445,67000000.0
2009-08-25 11:08:00,1.7045,1.7046,1.70445,1.70445,65800000.0
2009-08-25 11:09:00,1.7046,1.70485,1.7044,1.7047,108600000.0
2009-08-25 11:10:00,1.70465,1.7048,1.7045,1.7048,37400000.0
2009-08-25 11:11:00,1.7048,1.7048,1.70425,1.70435,48000000.0
2009-08-25 11:12:00,1.70425,1.70445,1.70415,1.70425,55200000.0
2009-08-25 11:13:00,1.7043,1.7045,1.704,1.7044,110200000.0
2009-08-25 11:14:00,1.70435,1.7047,1.7043,1.7047,74600000.0
2009-08-25 11:15:00,1.70465,1.70475,1.70425,1.70445,112400000.0
2009-08-25 11:16:00,1.70445,1.70445,1.70415,1.7042,74900000.0
2009-08-25 11:17:00,1.70415,1.70445,1.7041,1.7042,67800000.0
2009-08-25 11:18:00,1.7042,1.70465,1.7041,1.70455,61200000.0
2009-08-25 11:19:00,1.70465,1.7048,1.7044,1.7048,62200000.0
2009-08-25 11:20:00,1.7044,1.70515,1.7044,1.705,53200000.0
2009-08-25 11:21:00,1.7051,1.7052,1.70425,1.7044,122200000.0
2009-08-25 11:22:00,1.7046,1.7047,1.70415,1.7043,103800000.0
2009-08-25 11:23:00,1.7042,1.70455,1.7041,1.70445,81900000.0
2009-08-25 11:24:00,1.70445,1.70445,1.7041,1.70415,77300000.0
2009-08-25 11:25:00,1.70415,1.7045,1.70405,1.70415,97700000.0
2009-08-25 11:26:00,1.70415,1.7044,1.704,1.70425,84900000.0
2009-08-25 11:27:00,1.70425,1.7048,1.7042,1.70445,157100000.0
2009-08-25 11:28:00,1.7044,1.70465,1.7042,1.7043,143800000.0
2009-08-25 11:29:00,1.7043,1.7048,1.7042,1.70465,52900000.0
2009-08-25 11:30:00,1.7046,1.70485,1.7045,1.70485,101600000.0
2009-08-25 11:31:00,1.70485,1.70505,1.70465,1.7048,70500000.0
2009-08-25 11:32:00,1.7048,1.7052,1.70445,1.7049,111300000.0
2009-08-25 11:33:00,1.7049,1.7052,1.70475,1.7049,62600000.0
2009-08-25 11:34:00,1.7048,1.705,1.70455,1.70455,65600000.0
2009-08-25 11:35:00,1.70465,1.705,1.7046,1.7049,62000000.0
2009-08-25 11:36:00,1.70475,1.70525,1.7045,1.7046,97900000.0
2009-08-25 11:37:00,1.70425,1.70475,1.70415,1.70435,68200000.0
2009-08-25 11:38:00,1.70435,1.70465,1.7043,1.70455,107700000.0
2009-08-25 11:39:00,1.70445,1.70455,1.70425,1.70425,53400000.0
2009-08-25 11:40:00,1.70435,1.70455,1.70425,1.7044,68000000.0
2009-08-25 11:41:00,1.7044,1.7046,1.70435,1.7045,37600000.0
2009-08-25 11:42:00,1.7046,1.7046,1.70435,1.70445,32300000.0
2009-08-25 11:43:00,1.7046,1.70465,1.7041,1.7041,73100000.0
2009-08-25 11:44:00,1.7042,1.7046,1.7039,1.7041,70700000.0
2009-08-25 11:45:00,1.7043,1.7046,1.704,1.70425,76200000.0
2009-08-25 11:46:00,1.7043,1.70475,1.70395,1.70475,72100000.0
2009-08-25 11:47:00,1.7047,1.70475,1.70445,1.7047,95300000.0
2009-08-25 11:48:00,1.7047,1.70485,1.70415,1.7043,102000000.0
2009-08-25 11:49:00,1.7042,1.70475,1.70385,1.7046,112600000.0
2009-08-25 11:50:00,1.7046,1.70495,1.7044,1.7045,115600000.0
2009-08-25 11:51:00,1.7045,1.7051,1.7045,1.7047,92200000.0
2009-08-25 11:52:00,1.7047,1.7049,1.70455,1.7046,66000000.0
2009-08-25 11:53:00,1.7046,1.7052,1.7045,1.7052,76700000.0
2009-08-25 11:54:00,1.7052,1.7052,1.70475,1.70485,93700000.0
2009-08-25 11:55:00,1.70495,1.7053,1.7046,1.7048,92100000.0
2009-08-25 11:56:00,1.7048,1.70505,1.70465,1.70465,55700000.0
2009-08-25 11:57:00,1.7047,1.705,1.70465,1.7048,53200000.0
2009-08-25 11:58:00,1.7048,1.70525,1.7048,1.70515,97900000.0
2009-08-25 11:59:00,1.70515,1.7054,1.70465,1.70525,108800000.0
2009-08-25 12:00:00,1.70515,1.7053,1.7049,1.7052,61900000.0
2009-08-25 12:01:00,1.7052,1.70525,1.7048,1.7048,34200000.0
2009-08-25 12:02:00,1.7048,1.7051,1.7048,1.70495,88400000.0
2009-08-25 12:03:00,1.70495,1.705,1.70475,1.7049,46400000.0
2009-08-25 12:04:00,1.7049,1.7055,1.70475,1.7055,74000000.0
2009-08-25 12:05:00,1.70555,1.70555,1.70515,1.70535,60500000.0
2009-08-25 12:06:00,1.70535,1.70535,1.70495,1.7051,38200000.0
2009-08-25 12:07:00,1.7051,1.7052,1.705,1.705,53200000.0
2009-08-25 12:08:00,1.705,1.70505,1.70485,1.705,39000000.0
2009-08-25 12:09:00,1.705,1.7051,1.7047,1.7048,44400000.0
2009-08-25 12:10:00,1.7047,1.705,1.7047,1.705,32900000.0
2009-08-25 12:11:00,1.705,1.70505,1.7049,1.705,21700000.0
2009-08-25 12:12:00,1.705,1.705,1.7047,1.70475,38700000.0
2009-08-25 12:13:00,1.7047,1.7048,1.70445,1.70455,84800000.0
2009-08-25 12:14:00,1.7046,1.70475,1.7045,1.70465,56600000.0
2009-08-25 12:15:00,1.70475,1.70475,1.70455,1.7046,40400000.0
2009-08-25 12:16:00,1.70455,1.70455,1.70425,1.70435,36000000.0
2009-08-25 12:17:00,1.7043,1.70435,1.7042,1.7043,15000000.0
2009-08-25 12:18:00,1.70425,1.7043,1.7038,1.70395,55400000.0
2009-08-25 12:19:00,1.70395,1.7041,1.70375,1.7041,44600000.0
2009-08-25 12:20:00,1.7041,1.7043,1.7039,1.70405,47300000.0
2009-08-25 12:21:00,1.70415,1.70425,1.7039,1.704,50600000.0
2009-08-25 12:22:00,1.704,1.7041,1.704,1.7041,55400000.0
2009-08-25 12:23:00,1.7042,1.70445,1.70415,1.70445,36400000.0
2009-08-25 12:24:00,1.70445,1.70455,1.7037,1.70395,84600000.0
2009-08-25 12:25:00,1.704,1.704,1.7039,1.7039,22500000.0
2009-08-25 12:26:00,1.70395,1.7041,1.70375,1.70375,85300000.0
2009-08-25 12:27:00,1.7038,1.70395,1.7033,1.7033,62400000.0
2009-08-25 12:28:00,1.7034,1.70405,1.7033,1.70395,99200000.0
2009-08-25 12:29:00,1.7038,1.70435,1.7037,1.70425,90100000.0
2009-08-25 12:30:00,1.70425,1.70445,1.70415,1.70445,27500000.0
2009-08-25 12:31:00,1.7046,1.7048,1.70445,1.70465,66900000.0
2009-08-25 12:32:00,1.70465,1.7047,1.70435,1.70445,51200000.0
2009-08-25 12:33:00,1.70445,1.7046,1.7043,1.7045,108600000.0
2009-08-25 12:34:00,1.7045,1.70475,1.7045,1.70475,20300000.0
2009-08-25 12:35:00,1.70475,1.70485,1.70435,1.7044,65300000.0
2009-08-25 12:36:00,1.7045,1.70455,1.70415,1.7043,75200000.0
2009-08-25 12:37:00,1.7043,1.70435,1.7042,1.70435,29700000.0
2009-08-25 12:38:00,1.70425,1.70435,1.7041,1.7041,30400000.0
2009-08-25 12:39:00,1.7041,1.70475,1.7041,1.70475,51300000.0
2009-08-25 12:40:00,1.70475,1.705,1.7045,1.7048,60700000.0
2009-08-25 12:41:00,1.70465,1.70505,1.70455,1.70505,63800000.0
2009-08-25 12:42:00,1.705,1.7052,1.70475,1.7048,47800000.0
2009-08-25 12:43:00,1.70495,1.70505,1.7047,1.7049,24800000.0
2009-08-25 12:44:00,1.7049,1.7051,1.70465,1.7049,43500000.0
2009-08-25 12:45:00,1.70485,1.7049,1.70455,1.70475,100500000.0
2009-08-25 12:46:00,1.70475,1.7049,1.70455,1.7048,64900000.0
2009-08-25 12:47:00,1.7048,1.70505,1.70455,1.7048,78800000.0
2009-08-25 12:48:00,1.7048,1.70505,1.70475,1.70495,60600000.0
2009-08-25 12:49:00,1.70485,1.70505,1.70465,1.70495,73500000.0
2009-08-25 12:50:00,1.70495,1.7051,1.7048,1.70485,42700000.0
2009-08-25 12:51:00,1.7048,1.70505,1.7048,1.70505,28100000.0
2009-08-25 12:52:00,1.70485,1.7055,1.7044,1.70545,68100000.0
2009-08-25 12:53:00,1.7055,1.7057,1.7052,1.7053,50900000.0
2009-08-25 12:54:00,1.7053,1.7054,1.7051,1.7053,50600000.0
2009-08-25 12:55:00,1.70545,1.70555,1.70485,1.7053,37700000.0
2009-08-25 12:56:00,1.70525,1.7053,1.70495,1.7051,46500000.0
2009-08-25 12:57:00,1.7049,1.70515,1.70485,1.70485,49900000.0
2009-08-25 12:58:00,1.70485,1.7056,1.7048,1.70545,76400000.0
2009-08-25 12:59:00,1.7054,1.7059,1.7054,1.70575,80400000.0
2009-08-25 13:00:00,1.70575,1.70595,1.7057,1.7058,57800000.0
2009-08-25 13:01:00,1.70565,1.706,1.7056,1.70595,38700000.0
2009-08-25 13:02:00,1.7059,1.7063,1.7059,1.70605,61300000.0
2009-08-25 13:03:00,1.70605,1.70625,1.7059,1.70595,64400000.0
2009-08-25 13:04:00,1.70595,1.70625,1.7059,1.70615,40400000.0
2009-08-25 13:05:00,1.70615,1.70635,1.70605,1.70625,53100000.0
2009-08-25 13:06:00,1.70625,1.7067,1.7062,1.70655,50100000.0
2009-08-25 13:07:00,1.70655,1.707,1.7064,1.707,55600000.0
2009-08-25 13:08:00,1.707,1.70705,1.7064,1.7065,41500000.0
2009-08-25 13:09:00,1.70655,1.707,1.70655,1.7069,30000000.0
2009-08-25 13:10:00,1.70695,1.70725,1.70695,1.70695,43300000.0
2009-08-25 13:11:00,1.70685,1.7072,1.70685,1.70685,30600000.0
2009-08-25 13:12:00,1.7069,1.70705,1.70665,1.70695,74700000.0
2009-08-25 13:13:00,1.70685,1.70695,1.7066,1.7069,59700000.0
2009-08-25 13:14:00,1.7067,1.70685,1.7063,1.7064,76099999.0
2009-08-25 13:15:00,1.70645,1.7069,1.70645,1.70685,40900000.0
2009-08-25 13:16:00,1.7069,1.70695,1.7067,1.70685,30800000.0
2009-08-25 13:17:00,1.70665,1.70675,1.7064,1.70675,77100000.0
2009-08-25 13:18:00,1.70675,1.70685,1.70645,1.7066,41800000.0
2009-08-25 13:19:00,1.70675,1.70685,1.7066,1.7067,35800000.0
2009-08-25 13:20:00,1.7066,1.70675,1.7061,1.70615,67700000.0
2009-08-25 13:21:00,1.7063,1.7073,1.7063,1.70695,168500000.0
2009-08-25 13:22:00,1.707,1.70725,1.7065,1.70715,161400000.0
2009-08-25 13:23:00,1.707,1.70715,1.7063,1.7069,134600000.0
2009-08-25 13:24:00,1.7069,1.70695,1.7062,1.7063,96900000.0
2009-08-25 13:25:00,1.7064,1.7066,1.7063,1.7065,92000000.0
2009-08-25 13:26:00,1.70655,1.70745,1.70645,1.7074,182700000.0
2009-08-25 13:27:00,1.70735,1.70755,1.70705,1.70735,88100000.0
2009-08-25 13:28:00,1.7074,1.70785,1.70695,1.70715,125700000.0
2009-08-25 13:29:00,1.70715,1.7078,1.70685,1.70735,145900000.0
2009-08-25 13:30:00,1.70735,1.70775,1.70715,1.7075,136600000.0
2009-08-25 13:31:00,1.7075,1.7077,1.7071,1.7073,118800000.0
2009-08-25 13:32:00,1.7072,1.7074,1.70695,1.707,68000000.0
2009-08-25 13:33:00,1.70705,1.7076,1.7069,1.7072,118400000.0
2009-08-25 13:34:00,1.70725,1.7073,1.70675,1.70685,81500000.0
2009-08-25 13:35:00,1.7069,1.7071,1.70555,1.7059,121500000.0
2009-08-25 13:36:00,1.7059,1.7062,1.70555,1.7058,110900000.0
2009-08-25 13:37:00,1.7058,1.706,1.70575,1.706,109900000.0
2009-08-25 13:38:00,1.70575,1.70595,1.7053,1.70535,91600000.0
2009-08-25 13:39:00,1.70545,1.7057,1.7054,1.70555,65100000.0
2009-08-25 13:40:00,1.7055,1.7059,1.7053,1.70535,78400000.0
2009-08-25 13:41:00,1.70545,1.70565,1.7052,1.70525,93200000.0
2009-08-25 13:42:00,1.7053,1.7055,1.7049,1.70525,139900000.0
2009-08-25 13:43:00,1.70525,1.70555,1.70505,1.70545,102800000.0
2009-08-25 13:44:00,1.70555,1.70575,1.7052,1.7054,167000000.0
2009-08-25 13:45:00,1.7054,1.70655,1.7054,1.70635,113200000.0
2009-08-25 13:46:00,1.7063,1.70665,1.70625,1.70645,62800000.0
2009-08-25 13:47:00,1.70655,1.70665,1.70635,1.7065,67800000.0
2009-08-25 13:48:00,1.70645,1.70755,1.70645,1.70755,117400000.0
2009-08-25 13:49:00,1.70755,1.70775,1.70715,1.7075,84600000.0
2009-08-25 13:50:00,1.7075,1.70775,1.7074,1.70775,69800000.0
2009-08-25 13:51:00,1.70775,1.7078,1.70735,1.7074,81600000.0
2009-08-25 13:52:00,1.70735,1.708,1.70725,1.70765,118600000.0
2009-08-25 13:53:00,1.70765,1.7078,1.70735,1.7076,86000000.0
2009-08-25 13:54:00,1.7076,1.70775,1.7069,1.7072,149700000.0
2009-08-25 13:55:00,1.70725,1.7076,1.70705,1.7074,88800000.0
2009-08-25 13:56:00,1.7076,1.7078,1.7075,1.70755,117200000.0
2009-08-25 13:57:00,1.70765,1.7078,1.70715,1.70775,96200000.0
2009-08-25 13:58:00,1.70775,1.7078,1.7071,1.70725,106400000.0
2009-08-25 13:59:00,1.70725,1.70725,1.70655,1.70725,123700000.0
2009-08-25 14:00:00,1.70725,1.70735,1.70655,1.7069,117700000.0
2009-08-25 14:01:00,1.7069,1.70725,1.7068,1.707,79100000.0
2009-08-25 14:02:00,1.70685,1.707,1.70675,1.70695,35400000.0
2009-08-25 14:03:00,1.7071,1.70725,1.7068,1.70685,75800000.0
2009-08-25 14:04:00,1.70685,1.7072,1.7067,1.70705,112600000.0
2009-08-25 14:05:00,1.707,1.7071,1.7065,1.70665,65600000.0
2009-08-25 14:06:00,1.70665,1.7071,1.7065,1.7069,78600000.0
2009-08-25 14:07:00,1.7068,1.70695,1.70655,1.70665,67400000.0
2009-08-25 14:08:00,1.7066,1.70715,1.70655,1.707,59100000.0
2009-08-25 14:09:00,1.707,1.70735,1.70675,1.7069,91300000.0
2009-08-25 14:10:00,1.70685,1.7069,1.70645,1.7067,78100000.0
2009-08-25 14:11:00,1.70665,1.70665,1.7058,1.70615,91300000.0
2009-08-25 14:12:00,1.70615,1.7064,1.70545,1.7058,79500000.0
2009-08-25 14:13:00,1.7058,1.70585,1.70515,1.70515,107800000.0
2009-08-25 14:14:00,1.70515,1.70565,1.705,1.7053,146700000.0
2009-08-25 14:15:00,1.7053,1.7059,1.7052,1.7056,130300000.0
2009-08-25 14:16:00,1.7055,1.7058,1.70535,1.70555,125400000.0
2009-08-25 14:17:00,1.70545,1.7057,1.70545,1.7056,62900000.0
2009-08-25 14:18:00,1.7056,1.7056,1.7053,1.7053,41200000.0
2009-08-25 14:19:00,1.70515,1.70575,1.70515,1.70565,62100000.0
2009-08-25 14:20:00,1.7056,1.7056,1.70465,1.70485,139400000.0
2009-08-25 14:21:00,1.70475,1.7049,1.7044,1.70445,71000000.0
2009-08-25 14:22:00,1.7045,1.70475,1.70425,1.70455,129500000.0
2009-08-25 14:23:00,1.70465,1.70505,1.70445,1.70485,96500000.0
2009-08-25 14:24:00,1.7048,1.70495,1.70455,1.7048,77300000.0
2009-08-25 14:25:00,1.7047,1.7051,1.7046,1.7051,50600000.0
2009-08-25 14:26:00,1.7051,1.7052,1.70505,1.7052,48900000.0
2009-08-25 14:27:00,1.7052,1.70535,1.7047,1.7047,48800000.0
2009-08-25 14:28:00,1.7048,1.70505,1.7047,1.70505,26200000.0
2009-08-25 14:29:00,1.7051,1.7051,1.7047,1.7049,94600000.0
2009-08-25 14:30:00,1.70505,1.70545,1.70475,1.7048,97000000.0
2009-08-25 14:31:00,1.7048,1.70495,1.70445,1.7048,88800000.0
2009-08-25 14:32:00,1.7048,1.70485,1.7043,1.7047,51500000.0
2009-08-25 14:33:00,1.7048,1.7048,1.7042,1.7044,59800000.0
2009-08-25 14:34:00,1.70455,1.7046,1.7043,1.7045,47100000.0
2009-08-25 14:35:00,1.70445,1.7051,1.70425,1.70485,125800000.0
2009-08-25 14:36:00,1.7049,1.7049,1.70445,1.7048,58600000.0
2009-08-25 14:37:00,1.7048,1.7048,1.7042,1.70425,91500000.0
2009-08-25 14:38:00,1.70415,1.70445,1.7041,1.70425,45700000.0
2009-08-25 14:39:00,1.7042,1.70475,1.70415,1.7045,72200000.0
2009-08-25 14:40:00,1.7045,1.7047,1.70405,1.70415,80100000.0
2009-08-25 14:41:00,1.70415,1.70445,1.70375,1.7038,130100000.0
2009-08-25 14:42:00,1.70385,1.70415,1.7037,1.704,190900000.0
2009-08-25 14:43:00,1.70385,1.70435,1.7037,1.70415,128500000.0
2009-08-25 14:44:00,1.70415,1.7044,1.7038,1.70415,129700000.0
2009-08-25 14:45:00,1.70425,1.70505,1.70425,1.70465,181400000.0
2009-08-25 14:46:00,1.70465,1.70475,1.70415,1.70425,145800000.0
2009-08-25 14:47:00,1.7043,1.70455,1.7042,1.70445,108800000.0
2009-08-25 14:48:00,1.70445,1.70465,1.7042,1.70425,106900000.0
2009-08-25 14:49:00,1.70425,1.70455,1.7035,1.7038,119200000.0
2009-08-25 14:50:00,1.7037,1.7038,1.70355,1.7037,70300000.0
2009-08-25 14:51:00,1.70355,1.704,1.70355,1.704,39200000.0
2009-08-25 14:52:00,1.70395,1.70415,1.70385,1.70405,102800000.0
2009-08-25 14:53:00,1.70405,1.70435,1.70385,1.70425,60900000.0
2009-08-25 14:54:00,1.7042,1.70445,1.7041,1.7043,82000000.0
2009-08-25 14:55:00,1.7042,1.7045,1.70415,1.7045,42900000.0
2009-08-25 14:56:00,1.7045,1.70475,1.7043,1.7045,143400000.0
2009-08-25 14:57:00,1.7045,1.70505,1.7044,1.705,108800000.0
2009-08-25 14:58:00,1.705,1.705,1.7047,1.7048,83200000.0
2009-08-25 14:59:00,1.7049,1.7049,1.704,1.7044,114000000.0
2009-08-25 15:00:00,1.70445,1.70465,1.7034,1.7038,250200000.0
2009-08-25 15:01:00,1.70365,1.704,1.70305,1.7035,172900000.0
2009-08-25 15:02:00,1.70355,1.70385,1.7034,1.7036,117300000.0
2009-08-25 15:03:00,1.7036,1.704,1.70355,1.70365,103400000.0
2009-08-25 15:04:00,1.7037,1.70455,1.7037,1.7045,125700000.0
2009-08-25 15:05:00,1.7045,1.70455,1.70395,1.7042,103300000.0
2009-08-25 15:06:00,1.7042,1.705,1.7042,1.70485,105300000.0
2009-08-25 15:07:00,1.70505,1.70545,1.70495,1.7051,154900000.0
2009-08-25 15:08:00,1.70505,1.7051,1.7045,1.7047,113400000.0
2009-08-25 15:09:00,1.70485,1.70485,1.70435,1.7047,115900000.0
2009-08-25 15:10:00,1.70455,1.7049,1.7045,1.7048,78700000.0
2009-08-25 15:11:00,1.7048,1.705,1.7046,1.7048,140200000.0
2009-08-25 15:12:00,1.70495,1.7052,1.7046,1.7052,155900000.0
2009-08-25 15:13:00,1.70535,1.7055,1.70495,1.70515,152300000.0
2009-08-25 15:14:00,1.70515,1.70565,1.7051,1.7054,131000000.0
2009-08-25 15:15:00,1.70545,1.70555,1.70485,1.705,145200000.0
2009-08-25 15:16:00,1.70515,1.70615,1.70515,1.70605,186000000.0
2009-08-25 15:17:00,1.70605,1.7069,1.70585,1.70665,104900000.0
2009-08-25 15:18:00,1.7066,1.7072,1.70625,1.7065,132900000.0
2009-08-25 15:19:00,1.70645,1.7069,1.70635,1.70675,165400000.0
2009-08-25 15:20:00,1.70675,1.70675,1.70605,1.7061,185900000.0
2009-08-25 15:21:00,1.70605,1.7064,1.70595,1.7064,102100000.0
2009-08-25 15:22:00,1.7063,1.7064,1.7054,1.7055,87700000.0
2009-08-25 15:23:00,1.70555,1.70585,1.7054,1.7057,91500000.0
2009-08-25 15:24:00,1.7056,1.7058,1.70545,1.70555,83700000.0
2009-08-25 15:25:00,1.7056,1.70585,1.70535,1.7057,60400000.0
2009-08-25 15:26:00,1.7057,1.7061,1.70565,1.706,80600000.0
2009-08-25 15:27:00,1.706,1.7062,1.7058,1.70585,71300000.0
2009-08-25 15:28:00,1.70585,1.70585,1.70535,1.70545,82800000.0
2009-08-25 15:29:00,1.7054,1.7058,1.70525,1.70575,96300000.0
2009-08-25 15:30:00,1.70575,1.70585,1.7052,1.70545,82400000.0
2009-08-25 15:31:00,1.70555,1.7062,1.70555,1.7061,179200000.0
2009-08-25 15:32:00,1.7061,1.70625,1.70555,1.7057,139000000.0
2009-08-25 15:33:00,1.7057,1.70585,1.7048,1.7051,170600000.0
2009-08-25 15:34:00,1.70505,1.706,1.70505,1.70585,159300000.0
2009-08-25 15:35:00,1.70585,1.7066,1.7058,1.7064,208500000.0
2009-08-25 15:36:00,1.7066,1.70745,1.7066,1.7074,224400000.0
2009-08-25 15:37:00,1.7074,1.70765,1.7069,1.70725,215800000.0
2009-08-25 15:38:00,1.70725,1.7074,1.70655,1.7068,200500000.0
2009-08-25 15:39:00,1.70685,1.70705,1.70625,1.7066,174400000.0
2009-08-25 15:40:00,1.7066,1.7072,1.70615,1.70645,220500000.0
2009-08-25 15:41:00,1.70645,1.7066,1.70605,1.7065,146800000.0
2009-08-25 15:42:00,1.70655,1.707,1.7064,1.7064,138600000.0
2009-08-25 15:43:00,1.7065,1.7068,1.7058,1.70595,163900000.0
2009-08-25 15:44:00,1.70595,1.70675,1.7058,1.7061,230300000.0
2009-08-25 15:45:00,1.70615,1.7065,1.70525,1.7054,197100000.0
2009-08-25 15:46:00,1.70535,1.7063,1.70535,1.70595,157100000.0
2009-08-25 15:47:00,1.70595,1.7061,1.70565,1.7058,102400000.0
2009-08-25 15:48:00,1.7059,1.70685,1.70585,1.70645,184200000.0
2009-08-25 15:49:00,1.70645,1.70645,1.7055,1.7061,201600000.0
2009-08-25 15:50:00,1.70595,1.7062,1.7056,1.7062,142300000.0
2009-08-25 15:51:00,1.70605,1.70665,1.70605,1.70625,146300000.0
2009-08-25 15:52:00,1.7063,1.70705,1.7063,1.70665,180700000.0
2009-08-25 15:53:00,1.7066,1.7068,1.70565,1.706,201200000.0
2009-08-25 15:54:00,1.70605,1.7069,1.70605,1.7067,165300000.0
2009-08-25 15:55:00,1.70665,1.7067,1.7059,1.7063,187800000.0
2009-08-25 15:56:00,1.7064,1.70665,1.706,1.70645,132800000.0
2009-08-25 15:57:00,1.7064,1.70675,1.7059,1.7062,141700000.0
2009-08-25 15:58:00,1.7062,1.7065,1.7055,1.7058,196000000.0
2009-08-25 15:59:00,1.70575,1.7065,1.70545,1.70565,295900000.0
2009-08-25 16:00:00,1.70585,1.7063,1.7026,1.7038,315000000.0
2009-08-25 16:01:00,1.70385,1.7058,1.70355,1.70525,210400000.0
2009-08-25 16:02:00,1.7052,1.7059,1.70515,1.7058,129600000.0
2009-08-25 16:03:00,1.70575,1.70755,1.70565,1.70755,152200000.0
2009-08-25 16:04:00,1.70745,1.70785,1.70635,1.70645,152600000.0
2009-08-25 16:05:00,1.7065,1.70655,1.7059,1.70645,131900000.0
2009-08-25 16:06:00,1.7064,1.70715,1.7059,1.70695,257000000.0
2009-08-25 16:07:00,1.70695,1.70715,1.7063,1.7068,201800000.0
2009-08-25 16:08:00,1.7068,1.7077,1.7066,1.70715,220000000.0
2009-08-25 16:09:00,1.70705,1.70725,1.7063,1.7068,207600000.0
2009-08-25 16:10:00,1.7067,1.7069,1.7063,1.70635,163400000.0
2009-08-25 16:11:00,1.7063,1.7074,1.70605,1.7074,142900000.0
2009-08-25 16:12:00,1.70725,1.70735,1.7068,1.7071,191400000.0
2009-08-25 16:13:00,1.7071,1.708,1.707,1.708,203200000.0
2009-08-25 16:14:00,1.70815,1.7082,1.70725,1.70745,195000000.0
2009-08-25 16:15:00,1.70735,1.70795,1.7069,1.70785,231400000.0
2009-08-25 16:16:00,1.70785,1.7093,1.70785,1.7088,206900000.0
2009-08-25 16:17:00,1.7089,1.70965,1.7083,1.70925,215900000.0
2009-08-25 16:18:00,1.70885,1.70945,1.7084,1.70885,179400000.0
2009-08-25 16:19:00,1.7088,1.7096,1.70865,1.70915,176600000.0
2009-08-25 16:20:00,1.7091,1.70925,1.70825,1.7089,186700000.0
2009-08-25 16:21:00,1.70885,1.70915,1.7084,1.7085,146800000.0
2009-08-25 16:22:00,1.7085,1.70885,1.70795,1.7083,153300000.0
2009-08-25 16:23:00,1.7084,1.70845,1.70745,1.708,175600000.0
2009-08-25 16:24:00,1.708,1.7087,1.7078,1.70845,182100000.0
2009-08-25 16:25:00,1.7085,1.70865,1.708,1.70845,112500000.0
2009-08-25 16:26:00,1.70845,1.7088,1.7081,1.70825,103000000.0
2009-08-25 16:27:00,1.7083,1.70905,1.70805,1.7088,148600000.0
2009-08-25 16:28:00,1.70885,1.70915,1.70855,1.70855,158800000.0
2009-08-25 16:29:00,1.70865,1.70925,1.7081,1.70915,160700000.0
2009-08-25 16:30:00,1.70915,1.7097,1.70815,1.7087,211900000.0
2009-08-25 16:31:00,1.7086,1.70915,1.70825,1.7091,145800000.0
2009-08-25 16:32:00,1.70895,1.70925,1.70835,1.70895,246000000.0
2009-08-25 16:33:00,1.70895,1.70895,1.70795,1.7089,272600000.0
2009-08-25 16:34:00,1.7091,1.71145,1.7091,1.7114,262000000.0
2009-08-25 16:35:00,1.71155,1.7117,1.70855,1.70855,283000000.0
2009-08-25 16:36:00,1.7086,1.7088,1.70785,1.70825,250300000.0
2009-08-25 16:37:00,1.70825,1.7089,1.70805,1.7088,127200000.0
2009-08-25 16:38:00,1.70885,1.7092,1.7087,1.7091,129500000.0
2009-08-25 16:39:00,1.7091,1.7091,1.70845,1.70875,162900000.0
2009-08-25 16:40:00,1.70885,1.7091,1.7087,1.709,94200000.0
2009-08-25 16:41:00,1.709,1.7092,1.7083,1.7083,139100000.0
2009-08-25 16:42:00,1.7083,1.7087,1.70805,1.7087,168700000.0
2009-08-25 16:43:00,1.70855,1.70885,1.70805,1.70875,118300000.0
2009-08-25 16:44:00,1.7088,1.70885,1.7079,1.7081,152100000.0
2009-08-25 16:45:00,1.70805,1.70825,1.70795,1.7082,121100000.0
2009-08-25 16:46:00,1.7082,1.70855,1.70805,1.70815,128100000.0
2009-08-25 16:47:00,1.70815,1.7086,1.70815,1.7083,69800000.0
2009-08-25 16:48:00,1.70825,1.70855,1.7082,1.70835,140600000.0
2009-08-25 16:49:00,1.70845,1.70845,1.7078,1.7081,152700000.0
2009-08-25 16:50:00,1.70805,1.7084,1.70765,1.7077,179200000.0
2009-08-25 16:51:00,1.7077,1.7082,1.7077,1.70795,87700000.0
2009-08-25 16:52:00,1.70795,1.7082,1.70765,1.7081,104200000.0
2009-08-25 16:53:00,1.7081,1.7082,1.70755,1.7078,154100000.0
2009-08-25 16:54:00,1.7078,1.708,1.70745,1.70745,134500000.0
2009-08-25 16:55:00,1.7075,1.70825,1.7075,1.70815,88300000.0
2009-08-25 16:56:00,1.7081,1.7081,1.70725,1.7073,148000000.0
2009-08-25 16:57:00,1.7072,1.7079,1.70705,1.7077,93200000.0
2009-08-25 16:58:00,1.7077,1.70815,1.70745,1.70815,172300000.0
2009-08-25 16:59:00,1.70805,1.70825,1.7076,1.70805,146600000.0
2009-08-25 17:00:00,1.70805,1.7084,1.70775,1.7082,119500000.0
2009-08-25 17:01:00,1.7082,1.7084,1.7078,1.70815,123500000.0
2009-08-25 17:02:00,1.7082,1.70875,1.7082,1.70855,108100000.0
2009-08-25 17:03:00,1.70845,1.7086,1.70815,1.7084,88800000.0
2009-08-25 17:04:00,1.70835,1.7089,1.70835,1.70865,128500000.0
2009-08-25 17:05:00,1.70855,1.709,1.70845,1.7089,218500000.0
2009-08-25 17:06:00,1.70895,1.709,1.7085,1.7087,97200000.0
2009-08-25 17:07:00,1.7089,1.7089,1.7083,1.7085,61700000.0
2009-08-25 17:08:00,1.70865,1.7088,1.7085,1.70855,56000000.0
2009-08-25 17:09:00,1.7086,1.7089,1.70855,1.70855,55600000.0
2009-08-25 17:10:00,1.7086,1.70885,1.70855,1.70875,103200000.0
2009-08-25 17:11:00,1.70875,1.70875,1.7081,1.7081,114800000.0
2009-08-25 17:12:00,1.7081,1.70835,1.70775,1.70785,149900000.0
2009-08-25 17:13:00,1.70785,1.70795,1.70745,1.70795,166500000.0
2009-08-25 17:14:00,1.7079,1.7083,1.70785,1.7083,78400000.0
2009-08-25 17:15:00,1.70835,1.7085,1.7079,1.70835,109100000.0
2009-08-25 17:16:00,1.70835,1.70845,1.70785,1.70815,52800000.0
2009-08-25 17:17:00,1.70815,1.7088,1.70815,1.70835,89100000.0
2009-08-25 17:18:00,1.7083,1.7085,1.7083,1.7084,41600000.0
2009-08-25 17:19:00,1.70835,1.70865,1.7082,1.7083,75400000.0
2009-08-25 17:20:00,1.70835,1.7086,1.70815,1.7083,133100000.0
2009-08-25 17:21:00,1.70845,1.7088,1.7082,1.70875,72100000.0
2009-08-25 17:22:00,1.7088,1.70935,1.7087,1.70905,88000000.0
2009-08-25 17:23:00,1.7092,1.7092,1.7089,1.70895,67200000.0
2009-08-25 17:24:00,1.70895,1.7095,1.7088,1.7092,109000000.0
2009-08-25 17:25:00,1.7093,1.7095,1.70895,1.70945,96100000.0
2009-08-25 17:26:00,1.70925,1.7098,1.70925,1.7095,122000000.0
2009-08-25 17:27:00,1.70945,1.7099,1.7092,1.70925,101100000.0
2009-08-25 17:28:00,1.7093,1.70935,1.70875,1.7089,105700000.0
2009-08-25 17:29:00,1.70895,1.7093,1.7088,1.70895,137700000.0
2009-08-25 17:30:00,1.70875,1.70905,1.70855,1.70885,157400000.0
2009-08-25 17:31:00,1.7089,1.709,1.7086,1.7088,98600000.0
2009-08-25 17:32:00,1.7088,1.70905,1.7086,1.70895,108500000.0
2009-08-25 17:33:00,1.70895,1.7094,1.70885,1.7093,80800000.0
2009-08-25 17:34:00,1.7092,1.7094,1.7089,1.70905,123200000.0
2009-08-25 17:35:00,1.70905,1.7094,1.70895,1.7093,64600000.0
2009-08-25 17:36:00,1.7093,1.7098,1.70925,1.70955,116600000.0
2009-08-25 17:37:00,1.7095,1.7096,1.70905,1.7093,80100000.0
2009-08-25 17:38:00,1.7094,1.7096,1.7091,1.7092,127700000.0
2009-08-25 17:39:00,1.7093,1.7094,1.7089,1.7089,109600000.0
2009-08-25 17:40:00,1.70895,1.70915,1.7087,1.70915,126300000.0
2009-08-25 17:41:00,1.7091,1.70955,1.709,1.70915,72000000.0
2009-08-25 17:42:00,1.7092,1.70925,1.70875,1.70905,139200000.0
2009-08-25 17:43:00,1.70915,1.70935,1.70895,1.70925,89600000.0
2009-08-25 17:44:00,1.70925,1.7095,1.70905,1.7093,105800000.0
2009-08-25 17:45:00,1.7093,1.70945,1.7091,1.7092,125900000.0
2009-08-25 17:46:00,1.709,1.70925,1.7089,1.7091,104300000.0
2009-08-25 17:47:00,1.7091,1.7092,1.7087,1.709,91900000.0
2009-08-25 17:48:00,1.70905,1.7098,1.709,1.70915,111700000.0
2009-08-25 17:49:00,1.70915,1.7097,1.70915,1.7095,127800000.0
2009-08-25 17:50:00,1.7095,1.70965,1.70915,1.70935,125600000.0
2009-08-25 17:51:00,1.70935,1.7098,1.70935,1.7096,89300000.0
2009-08-25 17:52:00,1.70965,1.7098,1.7095,1.70955,68100000.0
2009-08-25 17:53:00,1.70955,1.70975,1.7091,1.7091,69100000.0
2009-08-25 17:54:00,1.70915,1.7093,1.7091,1.70915,56900000.0
2009-08-25 17:55:00,1.7092,1.7095,1.7091,1.7092,100300000.0
2009-08-25 17:56:00,1.70925,1.70935,1.70875,1.7092,91400000.0
2009-08-25 17:57:00,1.70935,1.7096,1.70915,1.70955,98200000.0
2009-08-25 17:58:00,1.7095,1.70995,1.7095,1.70985,61200000.0
2009-08-25 17:59:00,1.70995,1.70995,1.7096,1.70965,61600000.0
2009-08-25 18:00:00,1.70965,1.70965,1.7091,1.70945,92400000.0
2009-08-25 18:01:00,1.7095,1.70985,1.70915,1.70975,98300000.0
2009-08-25 18:02:00,1.70975,1.70975,1.70925,1.7096,106400000.0
2009-08-25 18:03:00,1.70955,1.7096,1.7093,1.7094,30600000.0
2009-08-25 18:04:00,1.7095,1.70955,1.70915,1.7093,72500000.0
2009-08-25 18:05:00,1.70935,1.7098,1.7093,1.70955,75100000.0
2009-08-25 18:06:00,1.70945,1.70965,1.70935,1.7095,108300000.0
2009-08-25 18:07:00,1.70945,1.7096,1.70935,1.70945,63000000.0
2009-08-25 18:08:00,1.7094,1.70955,1.7093,1.70945,56300000.0
2009-08-25 18:09:00,1.7094,1.7097,1.7093,1.7096,100200000.0
2009-08-25 18:10:00,1.70965,1.70965,1.70955,1.70955,9300000.0
2009-08-25 18:11:00,1.7096,1.7096,1.70945,1.7096,15000000.0
2009-08-25 18:12:00,1.7096,1.7098,1.7096,1.70965,20300000.0
2009-08-25 18:13:00,1.70965,1.70975,1.7094,1.7096,87000000.0
2009-08-25 18:14:00,1.70965,1.71005,1.7096,1.7099,59900000.0
2009-08-25 18:15:00,1.70985,1.70995,1.7096,1.70975,86100000.0
2009-08-25 18:16:00,1.7098,1.7099,1.7097,1.70975,27600000.0
2009-08-25 18:17:00,1.7098,1.71005,1.7097,1.71005,81900000.0
2009-08-25 18:18:00,1.71005,1.7102,1.70975,1.71,57400000.0
2009-08-25 18:19:00,1.7101,1.71025,1.71,1.7101,51400000.0
2009-08-25 18:20:00,1.7101,1.7105,1.71,1.7105,78800000.0
2009-08-25 18:21:00,1.7105,1.71085,1.71025,1.7104,110400000.0
2009-08-25 18:22:00,1.7103,1.7105,1.7102,1.71035,82600000.0
2009-08-25 18:23:00,1.71035,1.71035,1.7096,1.70965,75700000.0
2009-08-25 18:24:00,1.70965,1.70985,1.70955,1.70985,53800000.0
2009-08-25 18:25:00,1.70985,1.70995,1.70925,1.7095,67100000.0
2009-08-25 18:26:00,1.7095,1.70965,1.7091,1.7092,102500000.0
2009-08-25 18:27:00,1.70925,1.70955,1.709,1.70925,109000000.0
2009-08-25 18:28:00,1.7093,1.7096,1.7092,1.7094,44200000.0
2009-08-25 18:29:00,1.70935,1.70945,1.70905,1.70935,43300000.0
2009-08-25 18:30:00,1.7094,1.70955,1.70915,1.70945,92500000.0
2009-08-25 18:31:00,1.7095,1.70965,1.7092,1.7094,63200000.0
2009-08-25 18:32:00,1.7094,1.7094,1.7089,1.7091,57200000.0
2009-08-25 18:33:00,1.7091,1.70915,1.70895,1.70895,51800000.0
2009-08-25 18:34:00,1.70905,1.7092,1.709,1.70915,40400000.0
2009-08-25 18:35:00,1.7092,1.70945,1.70905,1.7093,43000000.0
2009-08-25 18:36:00,1.7093,1.7094,1.70905,1.7092,103100000.0
2009-08-25 18:37:00,1.70925,1.7095,1.7092,1.70945,74600000.0
2009-08-25 18:38:00,1.7094,1.70955,1.70915,1.70955,63200000.0
2009-08-25 18:39:00,1.7095,1.70975,1.7095,1.70955,30500000.0
2009-08-25 18:40:00,1.70965,1.70965,1.70945,1.70965,23900000.0
2009-08-25 18:41:00,1.7097,1.7097,1.70905,1.7094,119800000.0
2009-08-25 18:42:00,1.7094,1.70945,1.70925,1.70935,37600000.0
2009-08-25 18:43:00,1.70935,1.7095,1.7091,1.7095,79800000.0
2009-08-25 18:44:00,1.7095,1.7098,1.7095,1.70975,86400000.0
2009-08-25 18:45:00,1.7097,1.70985,1.70945,1.70965,14700000.0
2009-08-25 18:46:00,1.7096,1.70985,1.7096,1.70975,24700000.0
2009-08-25 18:47:00,1.70975,1.7102,1.70945,1.7102,82300000.0
2009-08-25 18:48:00,1.7102,1.71025,1.70995,1.7101,97900000.0
2009-08-25 18:49:00,1.7101,1.7103,1.71005,1.7101,73600000.0
2009-08-25 18:50:00,1.7101,1.7108,1.7101,1.7107,89500000.0
2009-08-25 18:51:00,1.7107,1.7114,1.7107,1.71125,191200000.0
2009-08-25 18:52:00,1.71135,1.71145,1.71095,1.71115,126400000.0
2009-08-25 18:53:00,1.7111,1.71125,1.71065,1.71105,108700000.0
2009-08-25 18:54:00,1.711,1.71215,1.71095,1.71215,143200000.0
2009-08-25 18:55:00,1.71215,1.7125,1.71175,1.7123,172700000.0
2009-08-25 18:56:00,1.7123,1.7134,1.7123,1.7132,175300000.0
2009-08-25 18:57:00,1.7132,1.71365,1.7129,1.7129,147600000.0
2009-08-25 18:58:00,1.71285,1.7135,1.71275,1.713,164900000.0
2009-08-25 18:59:00,1.71305,1.7136,1.71285,1.71325,134700000.0
2009-08-25 19:00:00,1.71315,1.7134,1.713,1.713,177400000.0
2009-08-25 19:01:00,1.71295,1.71305,1.71265,1.71295,140300000.0
2009-08-25 19:02:00,1.71295,1.7133,1.7123,1.7123,177200000.0
2009-08-25 19:03:00,1.71235,1.7125,1.71205,1.7121,130600000.0
2009-08-25 19:04:00,1.7122,1.71275,1.71205,1.7125,152700000.0
2009-08-25 19:05:00,1.71245,1.7132,1.7123,1.7132,89300000.0
2009-08-25 19:06:00,1.71325,1.7138,1.71315,1.7138,71200000.0
2009-08-25 19:07:00,1.7138,1.71415,1.7137,1.7139,60800000.0
2009-08-25 19:08:00,1.7139,1.7139,1.7134,1.71345,97700000.0
2009-08-25 19:09:00,1.71355,1.7137,1.71285,1.71305,78100000.0
2009-08-25 19:10:00,1.7131,1.7132,1.71295,1.7132,100500000.0
2009-08-25 19:11:00,1.71325,1.7136,1.7128,1.7129,87400000.0
2009-08-25 19:12:00,1.7129,1.71345,1.71285,1.71335,97000000.0
2009-08-25 19:13:00,1.71335,1.71345,1.713,1.7134,187600000.0
2009-08-25 19:14:00,1.7135,1.71355,1.71315,1.7132,32800000.0
2009-08-25 19:15:00,1.7132,1.7134,1.7129,1.713,114500000.0
2009-08-25 19:16:00,1.71295,1.71315,1.71285,1.7131,73600000.0
2009-08-25 19:17:00,1.7131,1.71355,1.71305,1.7135,112400000.0
2009-08-25 19:18:00,1.7135,1.71365,1.71315,1.7133,125000000.0
2009-08-25 19:19:00,1.7133,1.71365,1.7132,1.7134,74900000.0
2009-08-25 19:20:00,1.71345,1.71385,1.71345,1.7138,93300000.0
2009-08-25 19:21:00,1.7138,1.71445,1.7138,1.71415,100700000.0
2009-08-25 19:22:00,1.7141,1.71455,1.71375,1.7142,213900000.0
2009-08-25 19:23:00,1.7143,1.7144,1.71325,1.7136,194400000.0
2009-08-25 19:24:00,1.7136,1.71405,1.7132,1.7139,185400000.0
2009-08-25 19:25:00,1.71395,1.7141,1.7135,1.7135,69100000.0
2009-08-25 19:26:00,1.7135,1.71405,1.71335,1.714,121200000.0
2009-08-25 19:27:00,1.71405,1.7149,1.71405,1.71475,118300000.0
2009-08-25 19:28:00,1.7147,1.7152,1.71435,1.71445,168600000.0
2009-08-25 19:29:00,1.71445,1.71455,1.7142,1.71455,123100000.0
2009-08-25 19:30:00,1.71465,1.71475,1.71405,1.71465,125000000.0
2009-08-25 19:31:00,1.7147,1.71555,1.7141,1.71535,136600000.0
2009-08-25 19:32:00,1.7152,1.71555,1.71485,1.71545,170400000.0
2009-08-25 19:33:00,1.7155,1.7155,1.7152,1.71525,78500000.0
2009-08-25 19:34:00,1.7152,1.71555,1.715,1.71545,128700000.0
2009-08-25 19:35:00,1.71545,1.71555,1.71425,1.7148,119400000.0
2009-08-25 19:36:00,1.7148,1.71515,1.7145,1.7145,104700000.0
2009-08-25 19:37:00,1.7146,1.71485,1.7141,1.71445,215200000.0
2009-08-25 19:38:00,1.71445,1.71455,1.71395,1.71425,145000000.0
2009-08-25 19:39:00,1.71425,1.71425,1.7137,1.7138,142200000.0
2009-08-25 19:40:00,1.7138,1.71405,1.7137,1.71385,111300000.0
2009-08-25 19:41:00,1.7138,1.71405,1.7135,1.71355,152400000.0
2009-08-25 19:42:00,1.71355,1.71355,1.7132,1.71325,95600000.0
2009-08-25 19:43:00,1.71335,1.71365,1.71325,1.71355,57600000.0
2009-08-25 19:44:00,1.71355,1.71355,1.71355,1.71355,6000000.0
2009-08-25 19:45:00,1.7135,1.71355,1.71335,1.71355,39200000.0
2009-08-25 19:46:00,1.7135,1.7135,1.7133,1.7133,21300000.0
2009-08-25 19:47:00,1.7134,1.7134,1.7129,1.71335,37700000.0
2009-08-25 19:48:00,1.71335,1.71355,1.71325,1.7134,43800000.0
2009-08-25 19:49:00,1.7133,1.7133,1.71245,1.71305,126500000.0
2009-08-25 19:50:00,1.713,1.7132,1.71255,1.7132,73900000.0
2009-08-25 19:51:00,1.7132,1.7132,1.7129,1.7131,71200000.0
2009-08-25 19:52:00,1.7131,1.7131,1.71285,1.7129,31000000.0
2009-08-25 19:53:00,1.7129,1.71325,1.71265,1.71315,165600000.0
2009-08-25 19:54:00,1.7132,1.71335,1.71305,1.7132,84900000.0
2009-08-25 19:55:00,1.7132,1.71325,1.7129,1.71315,55100000.0
2009-08-25 19:56:00,1.713,1.71315,1.7128,1.71295,53700000.0
2009-08-25 19:57:00,1.7129,1.7132,1.7124,1.7124,131400000.0
2009-08-25 19:58:00,1.71235,1.71295,1.7121,1.71285,191400000.0
2009-08-25 19:59:00,1.7129,1.71305,1.7124,1.7125,138100000.0
2009-08-25 20:00:00,1.7125,1.71325,1.7125,1.71305,196000000.0
2009-08-25 20:01:00,1.71315,1.71315,1.71255,1.71275,139000000.0
2009-08-25 20:02:00,1.71275,1.7131,1.71215,1.71225,152000000.0
2009-08-25 20:03:00,1.7122,1.7124,1.7119,1.71205,139600000.0
2009-08-25 20:04:00,1.71205,1.71205,1.71165,1.71165,109200000.0
2009-08-25 20:05:00,1.71165,1.71165,1.7112,1.71145,97700000.0
2009-08-25 20:06:00,1.71145,1.71145,1.7112,1.71145,90500000.0
2009-08-25 20:07:00,1.7114,1.71155,1.71135,1.7115,77400000.0
2009-08-25 20:08:00,1.7115,1.7121,1.7115,1.7121,63500000.0
2009-08-25 20:09:00,1.71205,1.7121,1.71165,1.71165,83900000.0
2009-08-25 20:10:00,1.71165,1.71195,1.71165,1.71185,51100000.0
2009-08-25 20:11:00,1.71185,1.7121,1.7118,1.712,61800000.0
2009-08-25 20:12:00,1.71205,1.7121,1.7119,1.712,20900000.0
2009-08-25 20:13:00,1.7121,1.7121,1.71195,1.712,8700000.0
2009-08-25 20:14:00,1.71195,1.712,1.71155,1.7116,77900000.0
2009-08-25 20:15:00,1.71165,1.7117,1.7112,1.7112,110800000.0
2009-08-25 20:16:00,1.71115,1.71125,1.711,1.7111,41400000.0
2009-08-25 20:17:00,1.7111,1.71135,1.7111,1.71125,26100000.0
2009-08-25 20:18:00,1.71115,1.71145,1.7109,1.71145,59000000.0
2009-08-25 20:19:00,1.71145,1.71145,1.7109,1.71145,58800000.0
2009-08-25 20:20:00,1.71125,1.71175,1.71105,1.71175,95700000.0
2009-08-25 20:21:00,1.71175,1.71175,1.711,1.7113,108300000.0
2009-08-25 20:22:00,1.7113,1.71145,1.7112,1.71135,92500000.0
2009-08-25 20:23:00,1.71145,1.71155,1.71105,1.7111,76700000.0
2009-08-25 20:24:00,1.71105,1.71175,1.71105,1.7116,97300000.0
2009-08-25 20:25:00,1.7116,1.712,1.7113,1.71175,105000000.0
2009-08-25 20:26:00,1.7118,1.7122,1.71135,1.7114,45200000.0
2009-08-25 20:27:00,1.7115,1.7115,1.711,1.7111,67500000.0
2009-08-25 20:28:00,1.71115,1.7115,1.71115,1.7115,105300000.0
2009-08-25 20:29:00,1.7115,1.71205,1.71145,1.7116,109600000.0
2009-08-25 20:30:00,1.71165,1.7119,1.71155,1.7118,62000000.0
2009-08-25 20:31:00,1.7117,1.7118,1.71155,1.7116,33000000.0
2009-08-25 20:32:00,1.71165,1.71165,1.7112,1.7112,17100000.0
2009-08-25 20:33:00,1.71125,1.7114,1.7112,1.7112,33900000.0
2009-08-25 20:34:00,1.71125,1.7114,1.7111,1.7113,49500000.0
2009-08-25 20:35:00,1.7113,1.7114,1.7112,1.7114,50000000.0
2009-08-25 20:36:00,1.71145,1.71175,1.7113,1.7117,98500000.0
2009-08-25 20:37:00,1.71165,1.71265,1.71155,1.71255,172100000.0
2009-08-25 20:38:00,1.71255,1.7129,1.71245,1.71245,163400000.0
2009-08-25 20:39:00,1.7125,1.7127,1.71235,1.7125,96400000.0
2009-08-25 20:40:00,1.7126,1.7126,1.71235,1.7126,64700000.0
2009-08-25 20:41:00,1.71265,1.7131,1.71225,1.71255,136500000.0
2009-08-25 20:42:00,1.71255,1.71285,1.7116,1.71175,147400000.0
2009-08-25 20:43:00,1.71175,1.71265,1.71175,1.7124,137100000.0
2009-08-25 20:44:00,1.71245,1.7127,1.71245,1.7126,61500000.0
2009-08-25 20:45:00,1.71265,1.7127,1.7122,1.7122,87500000.0
2009-08-25 20:46:00,1.71235,1.7129,1.7123,1.7126,113600000.0
2009-08-25 20:47:00,1.71255,1.713,1.71255,1.71285,145400000.0
2009-08-25 20:48:00,1.71285,1.71295,1.7125,1.71275,60900000.0
2009-08-25 20:49:00,1.7127,1.71275,1.71165,1.7117,145700000.0
2009-08-25 20:50:00,1.7117,1.71215,1.71145,1.71175,72700000.0
2009-08-25 20:51:00,1.71175,1.71185,1.7115,1.7115,84800000.0
2009-08-25 20:52:00,1.7115,1.7115,1.71085,1.7109,114700000.0
2009-08-25 20:53:00,1.7109,1.7113,1.71075,1.71115,89700000.0
2009-08-25 20:54:00,1.71115,1.71145,1.711,1.7111,76200000.0
2009-08-25 20:55:00,1.7111,1.7112,1.71095,1.711,75000000.0
2009-08-25 20:56:00,1.7111,1.71125,1.711,1.71125,26300000.0
2009-08-25 20:57:00,1.71125,1.71125,1.7109,1.71115,36400000.0
2009-08-25 20:58:00,1.7112,1.7113,1.711,1.7111,54200000.0
2009-08-25 20:59:00,1.71095,1.7112,1.71065,1.7108,94800000.0
2009-08-25 21:00:00,1.7108,1.711,1.71025,1.711,100100000.0
2009-08-25 21:01:00,1.71105,1.71105,1.71075,1.71105,34900000.0
2009-08-25 21:02:00,1.71095,1.71105,1.7107,1.71095,54600000.0
2009-08-25 21:03:00,1.7109,1.711,1.7106,1.711,97700000.0
2009-08-25 21:04:00,1.711,1.71125,1.7106,1.7108,104600000.0
2009-08-25 21:05:00,1.7108,1.7108,1.7107,1.7108,26700000.0
2009-08-25 21:06:00,1.71095,1.71095,1.7106,1.71075,56700000.0
2009-08-25 21:07:00,1.71085,1.71095,1.7107,1.71075,17400000.0
2009-08-25 21:08:00,1.71065,1.7109,1.7106,1.7109,41600000.0
2009-08-25 21:09:00,1.71085,1.71085,1.71085,1.71085,2400000.0
2009-08-25 21:10:00,1.71095,1.711,1.71085,1.71095,64400000.0
2009-08-25 21:11:00,1.71095,1.7111,1.71085,1.71105,65100000.0
2009-08-25 21:12:00,1.71105,1.7111,1.71095,1.7111,29500000.0
2009-08-25 21:13:00,1.71105,1.71105,1.711,1.711,10000000.0
2009-08-25 21:14:00,1.7109,1.71105,1.71075,1.71095,45000000.0
2009-08-25 21:15:00,1.71095,1.7114,1.7109,1.71135,25400000.0
2009-08-25 21:16:00,1.71135,1.71155,1.7113,1.71155,19000000.0
2009-08-25 21:17:00,1.71145,1.71155,1.71145,1.71155,14000000.0
2009-08-25 21:18:00,1.71155,1.71155,1.7114,1.71155,22000000.0
2009-08-25 21:19:00,1.71155,1.71165,1.71155,1.71155,5600000.0
2009-08-25 21:20:00,1.71155,1.71185,1.71155,1.71175,47800000.0
2009-08-25 21:21:00,1.71175,1.71175,1.7116,1.71165,29200000.0
2009-08-25 21:22:00,1.7116,1.7118,1.71145,1.7118,37900000.0
2009-08-25 21:23:00,1.7118,1.71225,1.7117,1.7121,57000000.0
2009-08-25 21:24:00,1.7121,1.71225,1.7117,1.7118,49200000.0
2009-08-25 21:25:00,1.7118,1.71185,1.7115,1.7115,104000000.0
2009-08-25 21:26:00,1.71165,1.71165,1.71125,1.71135,35500000.0
2009-08-25 21:27:00,1.7114,1.71145,1.71095,1.711,140100000.0
2009-08-25 21:28:00,1.711,1.7111,1.7103,1.7105,149500000.0
2009-08-25 21:29:00,1.71045,1.71145,1.71045,1.71085,120200000.0
2009-08-25 21:30:00,1.7109,1.71135,1.71055,1.7113,197800000.0
2009-08-25 21:31:00,1.7113,1.712,1.7113,1.71175,183100000.0
2009-08-25 21:32:00,1.71185,1.71235,1.71175,1.7123,112700000.0
2009-08-25 21:33:00,1.7123,1.7123,1.7121,1.71215,69800000.0
2009-08-25 21:34:00,1.71225,1.7123,1.71195,1.71205,144300000.0
2009-08-25 21:35:00,1.712,1.7121,1.71195,1.71195,37300000.0
2009-08-25 21:36:00,1.7119,1.71195,1.71155,1.7118,66000000.0
2009-08-25 21:37:00,1.71175,1.7118,1.71135,1.71165,134300000.0
2009-08-25 21:38:00,1.7116,1.7116,1.71095,1.7115,119200000.0
2009-08-25 21:39:00,1.7114,1.71145,1.7112,1.7112,31700000.0
2009-08-25 21:40:00,1.71125,1.71175,1.71095,1.71145,152100000.0
2009-08-25 21:41:00,1.7114,1.7116,1.71135,1.71135,50600000.0
2009-08-25 21:42:00,1.71135,1.71145,1.71105,1.7112,85600000.0
2009-08-25 21:43:00,1.7111,1.7115,1.71105,1.71135,143500000.0
2009-08-25 21:44:00,1.71135,1.7115,1.71115,1.7112,94200000.0
2009-08-25 21:45:00,1.7112,1.7112,1.71095,1.711,86700000.0
2009-08-25 21:46:00,1.71095,1.711,1.71085,1.711,19500000.0
2009-08-25 21:47:00,1.7109,1.7111,1.71065,1.7111,74600000.0
2009-08-25 21:48:00,1.7112,1.7112,1.71065,1.7109,61300000.0
2009-08-25 21:49:00,1.7112,1.71145,1.7108,1.71145,153700000.0
2009-08-25 21:50:00,1.71135,1.7116,1.71125,1.71145,45700000.0
2009-08-25 21:51:00,1.7115,1.71185,1.7113,1.7113,53300000.0
2009-08-25 21:52:00,1.7114,1.71165,1.71115,1.7114,162500000.0
2009-08-25 21:53:00,1.7114,1.71205,1.71135,1.7116,137400000.0
2009-08-25 21:54:00,1.7116,1.7124,1.7116,1.71175,123800000.0
2009-08-25 21:55:00,1.7118,1.71205,1.7117,1.71175,68900000.0
2009-08-25 21:56:00,1.7118,1.7119,1.71125,1.7114,160600000.0
2009-08-25 21:57:00,1.7114,1.7115,1.71115,1.71115,140700000.0
2009-08-25 21:58:00,1.7112,1.71125,1.71065,1.71065,86800000.0
2009-08-25 21:59:00,1.7108,1.71085,1.70985,1.70995,102300000.0
2009-08-25 22:00:00,1.70985,1.71035,1.7097,1.7099,143900000.0
2009-08-25 22:01:00,1.70995,1.7102,1.7099,1.7102,54800000.0
2009-08-25 22:02:00,1.7103,1.7107,1.7103,1.7107,83200000.0
2009-08-25 22:03:00,1.71055,1.71055,1.71025,1.7103,31200000.0
2009-08-25 22:04:00,1.7102,1.7108,1.7102,1.7105,44900000.0
2009-08-25 22:05:00,1.7105,1.7106,1.7104,1.7104,35400000.0
2009-08-25 22:06:00,1.7104,1.71045,1.7098,1.71015,55500000.0
2009-08-25 22:07:00,1.7102,1.7103,1.7101,1.7103,13400000.0
2009-08-25 22:08:00,1.7103,1.7103,1.7101,1.7102,30900000.0
2009-08-25 22:09:00,1.71025,1.7104,1.7101,1.7104,65200000.0
2009-08-25 22:10:00,1.7104,1.7109,1.71035,1.7107,39000000.0
2009-08-25 22:11:00,1.7108,1.71085,1.7101,1.71045,28000000.0
2009-08-25 22:12:00,1.7102,1.7103,1.71,1.7101,54600000.0
2009-08-25 22:13:00,1.7101,1.7101,1.71,1.7101,44000000.0
2009-08-25 22:14:00,1.71005,1.7101,1.70995,1.70995,25400000.0
2009-08-25 22:15:00,1.71,1.71,1.7095,1.7098,124200000.0
2009-08-25 22:16:00,1.7097,1.71015,1.7095,1.71015,54500000.0
2009-08-25 22:17:00,1.71015,1.71015,1.7101,1.71015,9000000.0
2009-08-25 22:18:00,1.7101,1.71015,1.7098,1.71,35400000.0
2009-08-25 22:19:00,1.71,1.71005,1.7099,1.71,66400000.0
2009-08-25 22:20:00,1.71,1.71,1.7099,1.7099,24900000.0
2009-08-25 22:21:00,1.7099,1.7105,1.7099,1.7105,70800000.0
2009-08-25 22:22:00,1.71045,1.7106,1.71045,1.7106,26100000.0
2009-08-25 22:23:00,1.7106,1.7109,1.7106,1.71085,19800000.0
2009-08-25 22:24:00,1.71085,1.71085,1.7107,1.71075,19000000.0
2009-08-25 22:25:00,1.71075,1.71075,1.71075,1.71075,1000000.0
2009-08-25 22:26:00,1.7108,1.71085,1.71075,1.71075,6000000.0
2009-08-25 22:27:00,1.71065,1.71085,1.71065,1.7108,15200000.0
2009-08-25 22:28:00,1.7108,1.7109,1.7107,1.71085,23600000.0
2009-08-25 22:29:00,1.7109,1.7109,1.7102,1.7104,37300000.0
2009-08-25 22:30:00,1.71055,1.7106,1.71045,1.7105,22200000.0
2009-08-25 22:31:00,1.7105,1.7106,1.71045,1.7106,15400000.0
2009-08-25 22:32:00,1.7106,1.71065,1.7106,1.71065,24900000.0
2009-08-25 22:33:00,1.7106,1.71065,1.7105,1.7106,37300000.0
2009-08-25 22:34:00,1.7106,1.71075,1.7106,1.7106,13700000.0
2009-08-25 22:35:00,1.71055,1.71055,1.71055,1.71055,3000000.0
2009-08-25 22:36:00,1.71055,1.71055,1.71035,1.71035,21700000.0
2009-08-25 22:37:00,1.7104,1.71055,1.7104,1.71055,10600000.0
2009-08-25 22:38:00,1.71055,1.7106,1.7105,1.7106,21000000.0
2009-08-25 22:39:00,1.7106,1.71085,1.7106,1.7107,44400000.0
2009-08-25 22:40:00,1.7107,1.7112,1.7106,1.7111,88200000.0
2009-08-25 22:41:00,1.7111,1.7112,1.711,1.7112,33200000.0
2009-08-25 22:42:00,1.7112,1.7113,1.71085,1.71095,64500000.0
2009-08-25 22:43:00,1.711,1.7113,1.711,1.71115,44900000.0
2009-08-25 22:44:00,1.7111,1.71135,1.71105,1.71105,33400000.0
2009-08-25 22:45:00,1.7111,1.71125,1.71095,1.71095,134200000.0
2009-08-25 22:46:00,1.7109,1.7111,1.71085,1.7109,53400000.0
2009-08-25 22:47:00,1.7109,1.7109,1.71075,1.7108,26100000.0
2009-08-25 22:48:00,1.71065,1.71115,1.71025,1.7109,111500000.0
2009-08-25 22:49:00,1.71085,1.71125,1.7108,1.71125,51000000.0
2009-08-25 22:50:00,1.7113,1.71145,1.7112,1.7113,20600000.0
2009-08-25 22:51:00,1.7113,1.7115,1.7111,1.7115,16900000.0
2009-08-25 22:52:00,1.7117,1.71205,1.7114,1.7116,48300000.0
2009-08-25 22:53:00,1.7116,1.7118,1.7115,1.71155,56400000.0
2009-08-25 22:54:00,1.71155,1.71165,1.71135,1.7115,48400000.0
2009-08-25 22:55:00,1.7115,1.71185,1.711,1.711,82200000.0
2009-08-25 22:56:00,1.7111,1.7111,1.71025,1.71095,35800000.0
2009-08-25 22:57:00,1.71105,1.71125,1.7105,1.7105,64400000.0
2009-08-25 22:58:00,1.71035,1.711,1.71025,1.7109,48900000.0
2009-08-25 22:59:00,1.71025,1.71025,1.71025,1.71025,1200000.0
2009-08-25 23:00:00,1.71025,1.71025,1.71025,1.71025,600000.0
2009-08-25 23:01:00,1.71025,1.71025,1.71025,1.71025,600000.0
2009-08-25 23:02:00,1.71045,1.71065,1.7091,1.70935,50600000.0
2009-08-25 23:03:00,1.7094,1.7095,1.70925,1.7094,26200000.0
2009-08-25 23:04:00,1.70955,1.71005,1.70955,1.7098,17600000.0
2009-08-25 23:05:00,1.7099,1.71075,1.7098,1.7104,32200000.0
2009-08-25 23:06:00,1.71045,1.71205,1.71045,1.71175,93100000.0
2009-08-25 23:07:00,1.7119,1.71215,1.7119,1.71215,13500000.0
2009-08-25 23:08:00,1.71215,1.71225,1.71215,1.71215,12700000.0
2009-08-25 23:09:00,1.71215,1.71215,1.71215,1.71215,1600000.0
2009-08-25 23:10:00,1.71225,1.71225,1.7121,1.71225,4700000.0
2009-08-25 23:11:00,1.71235,1.7124,1.7122,1.71225,14000000.0
2009-08-25 23:12:00,1.71245,1.71285,1.71225,1.71265,53100000.0
2009-08-25 23:13:00,1.71265,1.71285,1.71265,1.7128,21200000.0
2009-08-25 23:14:00,1.71285,1.71345,1.7126,1.71335,43000000.0
2009-08-25 23:15:00,1.71335,1.7139,1.7132,1.71385,53300000.0
2009-08-25 23:16:00,1.7139,1.7141,1.7136,1.71395,80200000.0
2009-08-25 23:17:00,1.71385,1.71385,1.71315,1.7135,31200000.0
2009-08-25 23:18:00,1.7136,1.71365,1.7135,1.7136,24400000.0
2009-08-25 23:19:00,1.7136,1.71395,1.7133,1.7136,86600000.0
2009-08-25 23:20:00,1.7136,1.71405,1.71305,1.71405,19800000.0
2009-08-25 23:21:00,1.71385,1.71395,1.7126,1.71335,47600000.0
2009-08-25 23:22:00,1.71335,1.7134,1.7133,1.71335,9000000.0
2009-08-25 23:23:00,1.71335,1.71335,1.7128,1.71295,11200000.0
2009-08-25 23:24:00,1.7129,1.71305,1.7129,1.7129,15900000.0
2009-08-25 23:25:00,1.71295,1.7131,1.71295,1.713,10400000.0
2009-08-25 23:26:00,1.7131,1.7133,1.713,1.7133,26700000.0
2009-08-25 23:27:00,1.71335,1.7135,1.7132,1.71345,34200000.0
2009-08-25 23:28:00,1.71335,1.71345,1.7132,1.7132,13900000.0
2009-08-25 23:29:00,1.71325,1.71325,1.7132,1.7132,4000000.0
2009-08-25 23:30:00,1.7132,1.7136,1.7132,1.7135,47300000.0
2009-08-25 23:31:00,1.71355,1.7137,1.71355,1.7137,14500000.0
2009-08-25 23:32:00,1.71355,1.714,1.71355,1.714,12000000.0
2009-08-25 23:33:00,1.714,1.714,1.714,1.714,5200000.0
2009-08-25 23:34:00,1.71405,1.71415,1.714,1.7141,20700000.0
2009-08-25 23:35:00,1.7143,1.71445,1.7143,1.71445,5000000.0
2009-08-25 23:36:00,1.7146,1.7147,1.7144,1.7145,78900000.0
2009-08-25 23:37:00,1.7144,1.7148,1.71435,1.71445,57200000.0
2009-08-25 23:38:00,1.71465,1.71465,1.7146,1.7146,6300000.0
2009-08-25 23:39:00,1.71465,1.7151,1.71465,1.71485,40400000.0
2009-08-25 23:40:00,1.7149,1.7149,1.71455,1.7148,19800000.0
2009-08-25 23:41:00,1.7148,1.7149,1.71445,1.71455,18300000.0
2009-08-25 23:42:00,1.7145,1.7145,1.71315,1.7138,44700000.0
2009-08-25 23:43:00,1.71385,1.714,1.71385,1.71385,8400000.0
2009-08-25 23:44:00,1.7138,1.7138,1.7138,1.7138,1600000.0
2009-08-25 23:45:00,1.71375,1.71375,1.71355,1.7136,24200000.0
2009-08-25 23:46:00,1.7136,1.7136,1.71295,1.7131,29300000.0
2009-08-25 23:47:00,1.7131,1.71315,1.7131,1.7131,4300000.0
2009-08-25 23:48:00,1.7131,1.7131,1.7128,1.7129,29300000.0
2009-08-25 23:49:00,1.7129,1.71305,1.7129,1.71305,9400000.0
2009-08-25 23:50:00,1.713,1.71315,1.713,1.7131,7000000.0
2009-08-25 23:51:00,1.71315,1.71315,1.71305,1.71305,3000000.0
2009-08-25 23:52:00,1.71295,1.7131,1.71265,1.7131,23000000.0
2009-08-25 23:53:00,1.71295,1.71295,1.71295,1.71295,2200000.0
2009-08-25 23:54:00,1.71295,1.71295,1.71295,1.71295,2200000.0
2009-08-25 23:55:00,1.71291,1.71291,1.71275,1.71275,7000000.0
2009-08-25 23:56:00,1.71283,1.71283,1.71283,1.71283,7000000.0
2009-08-25 23:57:00,1.71295,1.71295,1.71295,1.71295,7000000.0
2009-08-25 23:58:00,1.71295,1.7132,1.71285,1.7132,18200000.0
2009-08-25 23:59:00,1.71325,1.71355,1.71325,1.7135,5000000.0
2009-08-26 00:00:00,1.71345,1.71345,1.71335,1.71335,14800000.0
2009-08-26 00:01:00,1.7134,1.71345,1.71325,1.71325,18600000.0
2009-08-26 00:02:00,1.71345,1.71375,1.7132,1.7132,63800000.0
2009-08-26 00:03:00,1.71325,1.71325,1.7128,1.71295,53200000.0
2009-08-26 00:04:00,1.71315,1.71315,1.71305,1.71305,22900000.0
2009-08-26 00:05:00,1.7131,1.71315,1.71305,1.71305,41000000.0
2009-08-26 00:06:00,1.71305,1.7133,1.71295,1.713,44200000.0
2009-08-26 00:07:00,1.7131,1.7131,1.7129,1.71305,21400000.0
2009-08-26 00:08:00,1.71305,1.71315,1.71305,1.71305,12500000.0
2009-08-26 00:09:00,1.71305,1.71305,1.71275,1.71275,33500000.0
2009-08-26 00:10:00,1.71275,1.7129,1.71275,1.7129,6400000.0
2009-08-26 00:11:00,1.71295,1.713,1.71295,1.71295,3000000.0
2009-08-26 00:12:00,1.713,1.713,1.713,1.713,1000000.0
2009-08-26 00:13:00,1.71295,1.71295,1.71275,1.71285,7800000.0
2009-08-26 00:14:00,1.71285,1.71285,1.71275,1.71275,2200000.0
2009-08-26 00:15:00,1.71275,1.71275,1.71275,1.71275,200000.0
2009-08-26 00:16:00,1.71275,1.71275,1.71275,1.71275,4000000.0
2009-08-26 00:17:00,1.71275,1.71275,1.71165,1.7119,19700000.0
2009-08-26 00:18:00,1.71195,1.7121,1.71195,1.71205,5400000.0
2009-08-26 00:19:00,1.712,1.712,1.712,1.712,1400000.0
2009-08-26 00:20:00,1.712,1.71225,1.71195,1.71195,15300000.0
2009-08-26 00:21:00,1.71185,1.71195,1.71185,1.71195,7500000.0
2009-08-26 00:22:00,1.71185,1.71185,1.71185,1.71185,9200000.0
2009-08-26 00:23:00,1.7121,1.7121,1.71175,1.7118,15700000.0
2009-08-26 00:24:00,1.7114,1.71165,1.7114,1.71165,10000000.0
2009-08-26 00:25:00,1.71165,1.71165,1.71165,1.71165,1600000.0
2009-08-26 00:26:00,1.71165,1.71165,1.7115,1.7115,5200000.0
2009-08-26 00:27:00,1.71145,1.7116,1.71145,1.7116,17200000.0
2009-08-26 00:28:00,1.7118,1.7119,1.7116,1.7118,23500000.0
2009-08-26 00:29:00,1.71185,1.71185,1.7117,1.7117,5000000.0
2009-08-26 00:30:00,1.7117,1.7117,1.71155,1.71155,19500000.0
2009-08-26 00:31:00,1.71155,1.71155,1.7114,1.7115,24900000.0
2009-08-26 00:32:00,1.71165,1.71185,1.7115,1.7117,49000000.0
2009-08-26 00:33:00,1.7117,1.71185,1.7117,1.7118,13200000.0
2009-08-26 00:34:00,1.71185,1.7119,1.71185,1.71185,9200000.0
2009-08-26 00:35:00,1.71185,1.71185,1.71185,1.71185,5000000.0
2009-08-26 00:36:00,1.7118,1.7118,1.7118,1.7118,6500000.0
2009-08-26 00:37:00,1.7118,1.71185,1.7118,1.71185,20900000.0
2009-08-26 00:38:00,1.71185,1.71185,1.71185,1.71185,5100000.0
2009-08-26 00:39:00,1.71195,1.712,1.71185,1.7119,12900000.0
2009-08-26 00:40:00,1.712,1.71225,1.712,1.71225,15600000.0
2009-08-26 00:41:00,1.71225,1.71225,1.71215,1.7122,23000000.0
2009-08-26 00:42:00,1.7121,1.7121,1.712,1.7121,33000000.0
2009-08-26 00:43:00,1.7121,1.71225,1.7121,1.7121,23000000.0
2009-08-26 00:44:00,1.7121,1.71285,1.7121,1.71285,32800000.0
2009-08-26 00:45:00,1.71285,1.71305,1.71285,1.7129,32000000.0
2009-08-26 00:46:00,1.71295,1.71295,1.71205,1.71235,50600000.0
2009-08-26 00:47:00,1.71245,1.71255,1.71235,1.71255,20900000.0
2009-08-26 00:48:00,1.71285,1.71285,1.71255,1.71265,16100000.0
2009-08-26 00:49:00,1.71265,1.71305,1.71245,1.71255,52400000.0
2009-08-26 00:50:00,1.71255,1.71325,1.71255,1.71325,63200000.0
2009-08-26 00:51:00,1.71325,1.71385,1.7132,1.71365,42700000.0
2009-08-26 00:52:00,1.7135,1.7135,1.7128,1.7134,36600000.0
2009-08-26 00:53:00,1.7134,1.71365,1.7134,1.71365,31100000.0
2009-08-26 00:54:00,1.7136,1.71375,1.71335,1.71335,24800000.0
2009-08-26 00:55:00,1.71335,1.71345,1.71325,1.71335,14000000.0
2009-08-26 00:56:00,1.7134,1.7134,1.7127,1.71325,31300000.0
2009-08-26 00:57:00,1.71325,1.71325,1.71305,1.71305,9400000.0
2009-08-26 00:58:00,1.71305,1.71345,1.71305,1.71345,27500000.0
2009-08-26 00:59:00,1.71345,1.7136,1.71325,1.7135,33800000.0
2009-08-26 01:00:00,1.7135,1.7135,1.7132,1.71335,70100000.0
2009-08-26 01:01:00,1.71325,1.71345,1.7131,1.7134,62500000.0
2009-08-26 01:02:00,1.71345,1.71345,1.71315,1.71325,29100000.0
2009-08-26 01:03:00,1.71335,1.7134,1.71325,1.7133,29200000.0
2009-08-26 01:04:00,1.7133,1.71345,1.7128,1.7129,106800000.0
2009-08-26 01:05:00,1.7129,1.7131,1.7128,1.71295,102400000.0
2009-08-26 01:06:00,1.71295,1.713,1.71285,1.71285,25200000.0
2009-08-26 01:07:00,1.71285,1.7129,1.7128,1.71285,52200000.0
2009-08-26 01:08:00,1.71285,1.7129,1.7126,1.7129,74200000.0
2009-08-26 01:09:00,1.71255,1.7135,1.71255,1.7131,94700000.0
2009-08-26 01:10:00,1.7132,1.71335,1.7129,1.7129,65900000.0
2009-08-26 01:11:00,1.713,1.713,1.71275,1.71295,209000000.0
2009-08-26 01:12:00,1.71295,1.7131,1.7128,1.7129,50000000.0
2009-08-26 01:13:00,1.7127,1.71285,1.712,1.7122,47100000.0
2009-08-26 01:14:00,1.7121,1.7122,1.7121,1.7122,6000000.0
2009-08-26 01:15:00,1.7122,1.7122,1.7121,1.7121,11200000.0
2009-08-26 01:16:00,1.7119,1.7121,1.7117,1.7121,45600000.0
2009-08-26 01:17:00,1.71205,1.7121,1.71195,1.71205,41000000.0
2009-08-26 01:18:00,1.71205,1.71235,1.7114,1.71235,116100000.0
2009-08-26 01:19:00,1.7124,1.7125,1.712,1.7123,26800000.0
2009-08-26 01:20:00,1.7123,1.7124,1.71185,1.71235,62200000.0
2009-08-26 01:21:00,1.71235,1.71235,1.71215,1.7123,21800000.0
2009-08-26 01:22:00,1.7119,1.71205,1.7119,1.712,7800000.0
2009-08-26 01:23:00,1.7121,1.7123,1.712,1.71205,55300000.0
2009-08-26 01:24:00,1.7122,1.71295,1.7122,1.71285,51000000.0
2009-08-26 01:25:00,1.71285,1.71285,1.71245,1.7125,36700000.0
2009-08-26 01:26:00,1.71235,1.7126,1.7123,1.71245,24500000.0
2009-08-26 01:27:00,1.7125,1.7126,1.71245,1.7125,7000000.0
2009-08-26 01:28:00,1.71255,1.71275,1.71235,1.71255,33400000.0
2009-08-26 01:29:00,1.71255,1.7131,1.71225,1.71245,74200000.0
2009-08-26 01:30:00,1.71245,1.71275,1.7123,1.7124,71000000.0
2009-08-26 01:31:00,1.71255,1.71265,1.71255,1.71265,6300000.0
2009-08-26 01:32:00,1.71265,1.7127,1.71245,1.71245,48600000.0
2009-08-26 01:33:00,1.71245,1.71245,1.71235,1.71235,13100000.0
2009-08-26 01:34:00,1.7124,1.7125,1.7122,1.7124,33200000.0
2009-08-26 01:35:00,1.7124,1.71275,1.7121,1.71265,66800000.0
2009-08-26 01:36:00,1.7126,1.71295,1.7125,1.7128,92600000.0
2009-08-26 01:37:00,1.71275,1.713,1.7126,1.7127,41900000.0
2009-08-26 01:38:00,1.71275,1.713,1.71265,1.7129,79300000.0
2009-08-26 01:39:00,1.7129,1.7132,1.7129,1.71315,45000000.0
2009-08-26 01:40:00,1.71315,1.7132,1.713,1.71315,46000000.0
2009-08-26 01:41:00,1.7132,1.7132,1.713,1.713,44700000.0
2009-08-26 01:42:00,1.7131,1.7132,1.71305,1.71305,15800000.0
2009-08-26 01:43:00,1.71315,1.71355,1.713,1.7134,30600000.0
2009-08-26 01:44:00,1.7136,1.71375,1.71325,1.7135,60100000.0
2009-08-26 01:45:00,1.7134,1.71355,1.7133,1.71345,49000000.0
2009-08-26 01:46:00,1.71345,1.7137,1.7132,1.7136,82600000.0
2009-08-26 01:47:00,1.7138,1.71395,1.7137,1.71385,63600000.0
2009-08-26 01:48:00,1.71385,1.71385,1.7136,1.7136,37000000.0
2009-08-26 01:49:00,1.71365,1.71375,1.71335,1.7135,57600000.0
2009-08-26 01:50:00,1.7135,1.7135,1.713,1.7134,82700000.0
2009-08-26 01:51:00,1.71335,1.7143,1.7131,1.7142,113400000.0
2009-08-26 01:52:00,1.7142,1.71475,1.71405,1.71425,146100000.0
2009-08-26 01:53:00,1.71425,1.71435,1.7139,1.714,122100000.0
2009-08-26 01:54:00,1.71395,1.7142,1.7137,1.7139,187100000.0
2009-08-26 01:55:00,1.7139,1.7139,1.7132,1.71355,131900000.0
2009-08-26 01:56:00,1.71355,1.71415,1.7135,1.71365,109000000.0
2009-08-26 01:57:00,1.71375,1.7141,1.7137,1.7141,97200000.0
2009-08-26 01:58:00,1.71405,1.7141,1.7137,1.71375,38600000.0
2009-08-26 01:59:00,1.7138,1.7143,1.71375,1.71375,36200000.0
2009-08-26 02:00:00,1.71385,1.7143,1.71335,1.714,151800000.0
2009-08-26 02:01:00,1.714,1.714,1.71265,1.71275,181400000.0
2009-08-26 02:02:00,1.7128,1.713,1.7128,1.71285,46900000.0
2009-08-26 02:03:00,1.71295,1.71305,1.7118,1.71205,165300000.0
2009-08-26 02:04:00,1.7122,1.71245,1.7117,1.71215,146800000.0
2009-08-26 02:05:00,1.7122,1.7124,1.7119,1.7124,49000000.0
2009-08-26 02:06:00,1.7124,1.71335,1.7121,1.71295,132100000.0
2009-08-26 02:07:00,1.71285,1.7131,1.7128,1.71305,107500000.0
2009-08-26 02:08:00,1.713,1.713,1.71255,1.71295,83400000.0
2009-08-26 02:09:00,1.71295,1.71315,1.7122,1.7124,85700000.0
2009-08-26 02:10:00,1.71245,1.7132,1.7124,1.71305,122800000.0
2009-08-26 02:11:00,1.7131,1.7132,1.713,1.71305,45100000.0
2009-08-26 02:12:00,1.713,1.71305,1.7128,1.71285,99400000.0
2009-08-26 02:13:00,1.71295,1.71295,1.7125,1.7126,56100000.0
2009-08-26 02:14:00,1.7125,1.7125,1.7124,1.7124,53400000.0
2009-08-26 02:15:00,1.7124,1.7126,1.71195,1.71205,56400000.0
2009-08-26 02:16:00,1.71205,1.71265,1.71205,1.7124,81900000.0
2009-08-26 02:17:00,1.7125,1.7126,1.7124,1.7124,30800000.0
2009-08-26 02:18:00,1.7125,1.7125,1.7122,1.7123,99700000.0
2009-08-26 02:19:00,1.71235,1.71235,1.71195,1.7122,121900000.0
2009-08-26 02:20:00,1.7122,1.7122,1.7115,1.71175,107800000.0
2009-08-26 02:21:00,1.71185,1.71225,1.71185,1.7121,121300000.0
2009-08-26 02:22:00,1.71175,1.712,1.71175,1.71185,71700000.0
2009-08-26 02:23:00,1.7119,1.712,1.7119,1.71195,53300000.0
2009-08-26 02:24:00,1.71195,1.71215,1.71195,1.71205,6000000.0
2009-08-26 02:25:00,1.712,1.7125,1.712,1.7124,95300000.0
2009-08-26 02:26:00,1.71245,1.71275,1.71245,1.71275,82500000.0
2009-08-26 02:27:00,1.71275,1.7128,1.71245,1.71255,102800000.0
2009-08-26 02:28:00,1.7125,1.713,1.7123,1.71275,160400000.0
2009-08-26 02:29:00,1.71275,1.713,1.71275,1.7129,55100000.0
2009-08-26 02:30:00,1.713,1.71305,1.71255,1.713,81800000.0
2009-08-26 02:31:00,1.7128,1.71285,1.7123,1.7123,69100000.0
2009-08-26 02:32:00,1.7123,1.7124,1.7121,1.7123,64900000.0
2009-08-26 02:33:00,1.7124,1.7129,1.7124,1.71285,112400000.0
2009-08-26 02:34:00,1.7129,1.7132,1.7129,1.71305,18600000.0
2009-08-26 02:35:00,1.7132,1.71325,1.71235,1.7127,124100000.0
2009-08-26 02:36:00,1.7128,1.7129,1.7125,1.7129,109400000.0
2009-08-26 02:37:00,1.713,1.7131,1.7129,1.71295,34600000.0
2009-08-26 02:38:00,1.71295,1.7131,1.71295,1.7131,14400000.0
2009-08-26 02:39:00,1.71305,1.7133,1.71275,1.71295,72200000.0
2009-08-26 02:40:00,1.71295,1.71305,1.71275,1.7129,36700000.0
2009-08-26 02:41:00,1.71275,1.71275,1.7121,1.71235,77700000.0
2009-08-26 02:42:00,1.7125,1.71305,1.7124,1.71295,85600000.0
2009-08-26 02:43:00,1.71285,1.713,1.71265,1.71285,75600000.0
2009-08-26 02:44:00,1.7129,1.7133,1.7128,1.7128,73900000.0
2009-08-26 02:45:00,1.71285,1.7131,1.71265,1.71305,96800000.0
2009-08-26 02:46:00,1.71305,1.71305,1.71275,1.7128,84100000.0
2009-08-26 02:47:00,1.7128,1.7129,1.7126,1.7126,54300000.0
2009-08-26 02:48:00,1.71275,1.7133,1.7127,1.71305,121700000.0
2009-08-26 02:49:00,1.71305,1.7131,1.7128,1.71305,66400000.0
2009-08-26 02:50:00,1.713,1.71335,1.713,1.7133,19400000.0
2009-08-26 02:51:00,1.7132,1.7132,1.7129,1.7131,30200000.0
2009-08-26 02:52:00,1.7132,1.7134,1.7129,1.713,62200000.0
2009-08-26 02:53:00,1.7131,1.7136,1.713,1.71335,68400000.0
2009-08-26 02:54:00,1.71335,1.71335,1.71295,1.71325,86800000.0
2009-08-26 02:55:00,1.7131,1.71355,1.71305,1.7134,95000000.0
2009-08-26 02:56:00,1.7133,1.7134,1.7126,1.71285,103500000.0
2009-08-26 02:57:00,1.7129,1.7132,1.7129,1.71305,31400000.0
2009-08-26 02:58:00,1.713,1.713,1.713,1.713,1600000.0
2009-08-26 02:59:00,1.71295,1.7131,1.7127,1.7131,23800000.0
2009-08-26 03:00:00,1.71315,1.71315,1.7128,1.713,60200000.0
2009-08-26 03:01:00,1.7129,1.7129,1.71265,1.71265,99600000.0
2009-08-26 03:02:00,1.71265,1.7127,1.7126,1.71265,51200000.0
2009-08-26 03:03:00,1.71265,1.713,1.71255,1.71255,33200000.0
2009-08-26 03:04:00,1.7124,1.7128,1.71235,1.7127,33600000.0
2009-08-26 03:05:00,1.7127,1.7127,1.7124,1.7125,56200000.0
2009-08-26 03:06:00,1.71255,1.7127,1.7122,1.7122,52800000.0
2009-08-26 03:07:00,1.71225,1.7124,1.7121,1.7123,17600000.0
2009-08-26 03:08:00,1.71245,1.7126,1.71235,1.71235,20800000.0
2009-08-26 03:09:00,1.71235,1.71245,1.71215,1.7124,44800000.0
2009-08-26 03:10:00,1.7124,1.71255,1.7123,1.71235,29600000.0
2009-08-26 03:11:00,1.71235,1.7124,1.7121,1.71215,62400000.0
2009-08-26 03:12:00,1.71225,1.71245,1.7122,1.71225,25600000.0
2009-08-26 03:13:00,1.71235,1.713,1.71225,1.71255,45200000.0
2009-08-26 03:14:00,1.7126,1.7132,1.7126,1.71315,68800000.0
2009-08-26 03:15:00,1.7133,1.7134,1.71305,1.71315,11600000.0
2009-08-26 03:16:00,1.7132,1.7132,1.71285,1.71285,21000000.0
2009-08-26 03:17:00,1.71275,1.7128,1.7126,1.71275,11000000.0
2009-08-26 03:18:00,1.7127,1.71275,1.7127,1.71275,4600000.0
2009-08-26 03:19:00,1.71285,1.71305,1.71265,1.71295,46400000.0
2009-08-26 03:20:00,1.71305,1.71325,1.7128,1.71295,73600000.0
2009-08-26 03:21:00,1.71295,1.7134,1.71295,1.71295,62600000.0
2009-08-26 03:22:00,1.713,1.7133,1.71295,1.7132,71200000.0
2009-08-26 03:23:00,1.71315,1.71325,1.7129,1.71295,40800000.0
2009-08-26 03:24:00,1.71295,1.71325,1.7129,1.71305,67800000.0
2009-08-26 03:25:00,1.713,1.7135,1.713,1.71325,24400000.0
2009-08-26 03:26:00,1.71315,1.7141,1.71315,1.714,80400000.0
2009-08-26 03:27:00,1.7141,1.7141,1.713,1.71315,72200000.0
2009-08-26 03:28:00,1.7132,1.7133,1.7128,1.71325,85000000.0
2009-08-26 03:29:00,1.7133,1.71345,1.7127,1.7128,65200000.0
2009-08-26 03:30:00,1.7128,1.71315,1.7124,1.71315,94600000.0
2009-08-26 03:31:00,1.7134,1.71365,1.7133,1.71345,42200000.0
2009-08-26 03:32:00,1.7133,1.7138,1.71315,1.7135,72000000.0
2009-08-26 03:33:00,1.7135,1.71355,1.71285,1.713,58200000.0
2009-08-26 03:34:00,1.71295,1.71295,1.7122,1.7122,67400000.0
2009-08-26 03:35:00,1.7121,1.7126,1.71205,1.7125,53600000.0
2009-08-26 03:36:00,1.71245,1.71335,1.71225,1.71245,114800000.0
2009-08-26 03:37:00,1.71255,1.71305,1.7124,1.71245,50600000.0
2009-08-26 03:38:00,1.71255,1.7128,1.71235,1.7127,73400000.0
2009-08-26 03:39:00,1.7126,1.71275,1.7125,1.71275,41600000.0
2009-08-26 03:40:00,1.71275,1.7131,1.71265,1.7131,87600000.0
2009-08-26 03:41:00,1.71305,1.7132,1.7126,1.7128,57400000.0
2009-08-26 03:42:00,1.7128,1.7131,1.7128,1.7129,92400000.0
2009-08-26 03:43:00,1.71295,1.713,1.7128,1.71285,29600000.0
2009-08-26 03:44:00,1.7129,1.713,1.7126,1.71265,58000000.0
2009-08-26 03:45:00,1.7128,1.71285,1.71215,1.71215,98800000.0
2009-08-26 03:46:00,1.71215,1.71215,1.71165,1.71205,111200000.0
2009-08-26 03:47:00,1.7121,1.7125,1.7121,1.7125,27400000.0
2009-08-26 03:48:00,1.71245,1.71275,1.71225,1.71255,118600000.0
2009-08-26 03:49:00,1.7126,1.7127,1.7123,1.71235,117800000.0
2009-08-26 03:50:00,1.71225,1.71225,1.71195,1.71205,35000000.0
2009-08-26 03:51:00,1.71205,1.7123,1.7119,1.71215,72600000.0
2009-08-26 03:52:00,1.7123,1.7123,1.71215,1.71215,16200000.0
2009-08-26 03:53:00,1.7122,1.71225,1.71175,1.7122,52200000.0
2009-08-26 03:54:00,1.7123,1.7123,1.7121,1.7121,55400000.0
2009-08-26 03:55:00,1.71205,1.7125,1.71195,1.7121,88400000.0
2009-08-26 03:56:00,1.712,1.71235,1.71185,1.71225,62800000.0
2009-08-26 03:57:00,1.71235,1.7124,1.712,1.71215,93000000.0
2009-08-26 03:58:00,1.71225,1.7124,1.71225,1.7123,27200000.0
2009-08-26 03:59:00,1.7123,1.7124,1.7119,1.7119,39600000.0
2009-08-26 04:00:00,1.71195,1.71235,1.7119,1.7123,23400000.0
2009-08-26 04:01:00,1.7122,1.7125,1.7121,1.7125,60600000.0
2009-08-26 04:02:00,1.71245,1.71255,1.7119,1.7119,42400000.0
2009-08-26 04:03:00,1.712,1.71225,1.7115,1.71165,26200000.0
2009-08-26 04:04:00,1.7116,1.71185,1.7115,1.71175,30600000.0
2009-08-26 04:05:00,1.7117,1.7117,1.7107,1.7107,63400000.0
2009-08-26 04:06:00,1.7108,1.711,1.71065,1.711,65800000.0
2009-08-26 04:07:00,1.711,1.71155,1.711,1.7115,160800000.0
2009-08-26 04:08:00,1.7116,1.7121,1.71135,1.7119,116800000.0
2009-08-26 04:09:00,1.7119,1.7119,1.7114,1.71155,86200000.0
2009-08-26 04:10:00,1.71155,1.7117,1.71125,1.71125,68600000.0
2009-08-26 04:11:00,1.71135,1.7118,1.7113,1.71175,63400000.0
2009-08-26 04:12:00,1.7119,1.7119,1.71155,1.71155,72400000.0
2009-08-26 04:13:00,1.71145,1.71185,1.7114,1.71155,50400000.0
2009-08-26 04:14:00,1.7116,1.7117,1.7111,1.71125,50600000.0
2009-08-26 04:15:00,1.71135,1.71205,1.71135,1.71205,68800000.0
2009-08-26 04:16:00,1.7121,1.7121,1.71165,1.71165,33800000.0
2009-08-26 04:17:00,1.7116,1.7116,1.71135,1.71135,15800000.0
2009-08-26 04:18:00,1.7114,1.71155,1.7112,1.7112,22600000.0
2009-08-26 04:19:00,1.7113,1.71185,1.7111,1.71185,93000000.0
2009-08-26 04:20:00,1.71185,1.71205,1.71175,1.71195,42400000.0
2009-08-26 04:21:00,1.71195,1.71195,1.71165,1.71185,49800000.0
2009-08-26 04:22:00,1.71185,1.71185,1.71135,1.7117,23400000.0
2009-08-26 04:23:00,1.71165,1.7117,1.7115,1.71165,5200000.0
2009-08-26 04:24:00,1.71175,1.71185,1.7117,1.7117,23600000.0
2009-08-26 04:25:00,1.71175,1.71185,1.71155,1.71175,53400000.0
2009-08-26 04:26:00,1.71175,1.71195,1.7115,1.71195,50400000.0
2009-08-26 04:27:00,1.71195,1.71195,1.71165,1.7118,45600000.0
2009-08-26 04:28:00,1.7118,1.71205,1.71175,1.71205,47200000.0
2009-08-26 04:29:00,1.71215,1.71235,1.7118,1.71235,46400000.0
2009-08-26 04:30:00,1.7124,1.71275,1.7123,1.71275,70200000.0
2009-08-26 04:31:00,1.71275,1.71285,1.7124,1.7126,54800000.0
2009-08-26 04:32:00,1.7125,1.7126,1.71195,1.71205,50200000.0
2009-08-26 04:33:00,1.71195,1.71195,1.71135,1.7115,88800000.0
2009-08-26 04:34:00,1.7115,1.7117,1.71135,1.7115,63200000.0
2009-08-26 04:35:00,1.7114,1.7118,1.7114,1.7118,30400000.0
2009-08-26 04:36:00,1.7118,1.7118,1.71165,1.7117,10400000.0
2009-08-26 04:37:00,1.71175,1.71175,1.71145,1.71145,31400000.0
2009-08-26 04:38:00,1.7115,1.7117,1.71145,1.7117,12400000.0
2009-08-26 04:39:00,1.7118,1.712,1.71145,1.71185,35200000.0
2009-08-26 04:40:00,1.71185,1.7122,1.71185,1.71205,44600000.0
2009-08-26 04:41:00,1.71205,1.71205,1.71165,1.712,116600000.0
2009-08-26 04:42:00,1.71195,1.71195,1.7116,1.7116,67200000.0
2009-08-26 04:43:00,1.7116,1.7119,1.7116,1.7118,54000000.0
2009-08-26 04:44:00,1.71175,1.7119,1.71165,1.7117,73400000.0
2009-08-26 04:45:00,1.7117,1.7118,1.7116,1.71165,35600000.0
2009-08-26 04:46:00,1.7117,1.71175,1.7114,1.7114,68000000.0
2009-08-26 04:47:00,1.7114,1.71175,1.7113,1.71175,83000000.0
2009-08-26 04:48:00,1.71175,1.71175,1.7117,1.7117,4800000.0
2009-08-26 04:49:00,1.71165,1.71195,1.71155,1.71185,34600000.0
2009-08-26 04:50:00,1.7118,1.7119,1.7109,1.7109,119800000.0
2009-08-26 04:51:00,1.71105,1.7111,1.71075,1.711,65600000.0
2009-08-26 04:52:00,1.71085,1.7112,1.7106,1.71095,81800000.0
2009-08-26 04:53:00,1.71085,1.71085,1.71015,1.71025,101000000.0
2009-08-26 04:54:00,1.7103,1.7104,1.7098,1.71035,102200000.0
2009-08-26 04:55:00,1.7102,1.7104,1.71005,1.7104,79200000.0
2009-08-26 04:56:00,1.71035,1.7104,1.7102,1.71025,62400000.0
2009-08-26 04:57:00,1.71035,1.71035,1.7101,1.71025,78800000.0
2009-08-26 04:58:00,1.7102,1.7102,1.70985,1.70985,49600000.0
2009-08-26 04:59:00,1.70975,1.70975,1.70945,1.70965,133800000.0
2009-08-26 05:00:00,1.70955,1.71025,1.70955,1.70995,81000000.0
2009-08-26 05:01:00,1.70975,1.70985,1.70935,1.7097,99400000.0
2009-08-26 05:02:00,1.70975,1.7102,1.70975,1.7102,54000000.0
2009-08-26 05:03:00,1.71007,1.7101,1.71006,1.71007,37600000.0
2009-08-26 05:04:00,1.7101,1.7103,1.7101,1.7102,37600000.0
2009-08-26 05:05:00,1.71015,1.7104,1.7101,1.7103,63000000.0
2009-08-26 05:06:00,1.71025,1.7105,1.71025,1.7105,19200000.0
2009-08-26 05:07:00,1.7105,1.7105,1.7103,1.7104,29400000.0
2009-08-26 05:08:00,1.7104,1.7104,1.71005,1.71025,58000000.0
2009-08-26 05:09:00,1.7102,1.7104,1.71005,1.71025,49600000.0
2009-08-26 05:10:00,1.7102,1.7105,1.71005,1.71005,57700000.0
2009-08-26 05:11:00,1.71005,1.71025,1.70945,1.7095,68700000.0
2009-08-26 05:12:00,1.70945,1.70975,1.70915,1.70925,124600000.0
2009-08-26 05:13:00,1.70925,1.70935,1.70885,1.70895,73700000.0
2009-08-26 05:14:00,1.70915,1.71025,1.70915,1.70945,83000000.0
2009-08-26 05:15:00,1.7094,1.70975,1.70935,1.70975,77800000.0
2009-08-26 05:16:00,1.7098,1.70995,1.7098,1.70985,32600000.0
2009-08-26 05:17:00,1.7098,1.71,1.70975,1.70985,7600000.0
2009-08-26 05:18:00,1.7098,1.70982,1.70979,1.70979,82300000.0
2009-08-26 05:19:00,1.70985,1.70995,1.7097,1.70985,82300000.0
2009-08-26 05:20:00,1.70995,1.70995,1.70965,1.70985,76800000.0
2009-08-26 05:21:00,1.70985,1.71015,1.7098,1.70985,48400000.0
2009-08-26 05:22:00,1.70985,1.7102,1.70965,1.70975,90800000.0
2009-08-26 05:23:00,1.70975,1.70975,1.70935,1.70965,46200000.0
2009-08-26 05:24:00,1.70975,1.70975,1.70965,1.70965,18400000.0
2009-08-26 05:25:00,1.7096,1.70965,1.70955,1.70965,13800000.0
2009-08-26 05:26:00,1.70965,1.70975,1.70965,1.70975,4000000.0
2009-08-26 05:27:00,1.70975,1.70985,1.7097,1.70985,11800000.0
2009-08-26 05:28:00,1.70975,1.7098,1.7095,1.70975,50800000.0
2009-08-26 05:29:00,1.70985,1.70985,1.70975,1.70985,23000000.0
2009-08-26 05:30:00,1.70985,1.70985,1.70975,1.7098,20200000.0
2009-08-26 05:31:00,1.70985,1.71015,1.7098,1.71005,70800000.0
2009-08-26 05:32:00,1.70995,1.7101,1.70995,1.7101,44600000.0
2009-08-26 05:33:00,1.71,1.7101,1.70975,1.70975,34400000.0
2009-08-26 05:34:00,1.7096,1.70985,1.70905,1.70915,67800000.0
2009-08-26 05:35:00,1.70905,1.7094,1.7083,1.70905,186400000.0
2009-08-26 05:36:00,1.709,1.70945,1.709,1.70905,130800000.0
2009-08-26 05:37:00,1.70905,1.70915,1.7089,1.709,55000000.0
2009-08-26 05:38:00,1.70905,1.7092,1.7089,1.7089,54800000.0
2009-08-26 05:39:00,1.70895,1.70905,1.7089,1.70895,24400000.0
2009-08-26 05:40:00,1.70905,1.7091,1.7088,1.7091,48600000.0
2009-08-26 05:41:00,1.709,1.709,1.70865,1.709,51200000.0
2009-08-26 05:42:00,1.7089,1.70905,1.70885,1.709,15400000.0
2009-08-26 05:43:00,1.709,1.709,1.7086,1.70875,28000000.0
2009-08-26 05:44:00,1.7088,1.70885,1.70875,1.70875,15700000.0
2009-08-26 05:45:00,1.70875,1.7088,1.70855,1.70865,13300000.0
2009-08-26 05:46:00,1.70865,1.7088,1.70865,1.7087,10000000.0
2009-08-26 05:47:00,1.7087,1.7089,1.7084,1.70875,56000000.0
2009-08-26 05:48:00,1.70885,1.7089,1.7087,1.70885,63200000.0
2009-08-26 05:49:00,1.70875,1.7089,1.70865,1.7089,32000000.0
2009-08-26 05:50:00,1.7089,1.7089,1.70775,1.70785,55200000.0
2009-08-26 05:51:00,1.708,1.7081,1.7078,1.70785,50700000.0
2009-08-26 05:52:00,1.70785,1.7083,1.70775,1.70785,85200000.0
2009-08-26 05:53:00,1.7079,1.7079,1.70785,1.70785,19000000.0
2009-08-26 05:54:00,1.7078,1.708,1.7078,1.7079,8000000.0
2009-08-26 05:55:00,1.70785,1.70825,1.70765,1.70815,78600000.0
2009-08-26 05:56:00,1.7081,1.70835,1.708,1.708,113500000.0
2009-08-26 05:57:00,1.708,1.7081,1.7079,1.7081,23300000.0
2009-08-26 05:58:00,1.7081,1.70825,1.70795,1.7081,39200000.0
2009-08-26 05:59:00,1.70825,1.7083,1.7081,1.70815,51800000.0
2009-08-26 06:00:00,1.7081,1.7085,1.7081,1.7081,120400000.0
2009-08-26 06:01:00,1.7081,1.70825,1.708,1.70805,68800000.0
2009-08-26 06:02:00,1.70805,1.70825,1.708,1.708,48100000.0
2009-08-26 06:03:00,1.7079,1.70805,1.7077,1.7079,55600000.0
2009-08-26 06:04:00,1.7077,1.7079,1.70755,1.7076,55900000.0
2009-08-26 06:05:00,1.7076,1.70785,1.70755,1.70755,40600000.0
2009-08-26 06:06:00,1.70755,1.7076,1.7075,1.7075,47400000.0
2009-08-26 06:07:00,1.70755,1.7077,1.70725,1.7075,96600000.0
2009-08-26 06:08:00,1.70755,1.7078,1.70755,1.7076,43800000.0
2009-08-26 06:09:00,1.70765,1.7078,1.7075,1.7075,25200000.0
2009-08-26 06:10:00,1.70745,1.70755,1.70715,1.7074,33900000.0
2009-08-26 06:11:00,1.7076,1.70825,1.70745,1.70755,73800000.0
2009-08-26 06:12:00,1.70755,1.70845,1.70755,1.7083,81700000.0
2009-08-26 06:13:00,1.7083,1.7083,1.70795,1.70795,40900000.0
2009-08-26 06:14:00,1.708,1.70835,1.70785,1.7081,110100000.0
2009-08-26 06:15:00,1.70815,1.7082,1.70765,1.7079,103300000.0
2009-08-26 06:16:00,1.7078,1.7079,1.70765,1.7077,41500000.0
2009-08-26 06:17:00,1.7076,1.7077,1.70745,1.7076,66800000.0
2009-08-26 06:18:00,1.7076,1.7076,1.70725,1.7076,74400000.0
2009-08-26 06:19:00,1.7076,1.7079,1.70745,1.7078,27900000.0
2009-08-26 06:20:00,1.70775,1.708,1.70765,1.708,18800000.0
2009-08-26 06:21:00,1.7079,1.7079,1.70755,1.70755,60700000.0
2009-08-26 06:22:00,1.70755,1.70805,1.7075,1.70805,18600000.0
2009-08-26 06:23:00,1.7081,1.70825,1.7078,1.708,68300000.0
2009-08-26 06:24:00,1.70795,1.70815,1.7078,1.70805,43700000.0
2009-08-26 06:25:00,1.70805,1.70815,1.7076,1.7077,59600000.0
2009-08-26 06:26:00,1.7077,1.7079,1.7076,1.70785,60700000.0
2009-08-26 06:27:00,1.7078,1.70805,1.7077,1.7078,54100000.0
2009-08-26 06:28:00,1.70775,1.7078,1.7076,1.70775,15400000.0
2009-08-26 06:29:00,1.7077,1.7078,1.70765,1.70775,20000000.0
2009-08-26 06:30:00,1.7079,1.708,1.70765,1.70795,70900000.0
2009-08-26 06:31:00,1.7078,1.7078,1.7075,1.70775,22700000.0
2009-08-26 06:32:00,1.7078,1.70785,1.7077,1.70775,36500000.0
2009-08-26 06:33:00,1.70775,1.70795,1.7077,1.7079,41500000.0
2009-08-26 06:34:00,1.7079,1.70815,1.7079,1.70805,63400000.0
2009-08-26 06:35:00,1.708,1.70815,1.7079,1.7081,25700000.0
2009-08-26 06:36:00,1.70815,1.70815,1.7079,1.708,14600000.0
2009-08-26 06:37:00,1.70795,1.7082,1.7076,1.7082,43300000.0
2009-08-26 06:38:00,1.7081,1.7084,1.708,1.7081,45900000.0
2009-08-26 06:39:00,1.70805,1.7085,1.70785,1.708,67300000.0
2009-08-26 06:40:00,1.708,1.7081,1.70785,1.7079,60300000.0
2009-08-26 06:41:00,1.708,1.7081,1.7078,1.70785,60400000.0
2009-08-26 06:42:00,1.70785,1.7081,1.7078,1.7081,28000000.0
2009-08-26 06:43:00,1.70815,1.70835,1.70805,1.70805,18400000.0
2009-08-26 06:44:00,1.70815,1.70815,1.7077,1.7078,38800000.0
2009-08-26 06:45:00,1.7078,1.7083,1.7078,1.7083,34000000.0
2009-08-26 06:46:00,1.7082,1.7084,1.7081,1.70825,26400000.0
2009-08-26 06:47:00,1.7083,1.7083,1.70815,1.70815,43100000.0
2009-08-26 06:48:00,1.70815,1.7083,1.70815,1.7082,32100000.0
2009-08-26 06:49:00,1.70825,1.7085,1.70815,1.70845,35100000.0
2009-08-26 06:50:00,1.70845,1.70845,1.7082,1.70835,93900000.0
2009-08-26 06:51:00,1.70835,1.70855,1.7082,1.7082,75400000.0
2009-08-26 06:52:00,1.70785,1.70835,1.70785,1.7082,75600000.0
2009-08-26 06:53:00,1.7082,1.70855,1.70795,1.7083,72000000.0
2009-08-26 06:54:00,1.70825,1.7083,1.708,1.70825,30400000.0
2009-08-26 06:55:00,1.7082,1.7082,1.7079,1.70815,53300000.0
2009-08-26 06:56:00,1.70805,1.7083,1.7079,1.7083,80700000.0
2009-08-26 06:57:00,1.70825,1.70845,1.7082,1.70825,18800000.0
2009-08-26 06:58:00,1.7082,1.70825,1.708,1.70825,15700000.0
2009-08-26 06:59:00,1.70835,1.70905,1.70835,1.70905,27600000.0
2009-08-26 07:00:00,1.7092,1.7095,1.70905,1.70905,98500000.0
2009-08-26 07:01:00,1.70895,1.70925,1.70875,1.7088,43700000.0
2009-08-26 07:02:00,1.70885,1.70915,1.70885,1.709,60000000.0
2009-08-26 07:03:00,1.70905,1.70905,1.7084,1.70865,93700000.0
2009-08-26 07:04:00,1.7086,1.70895,1.7085,1.70885,47300000.0
2009-08-26 07:05:00,1.70895,1.7092,1.7089,1.70905,24700000.0
2009-08-26 07:06:00,1.70905,1.7093,1.7087,1.7093,47200000.0
2009-08-26 07:07:00,1.7092,1.7093,1.70865,1.7088,57000000.0
2009-08-26 07:08:00,1.7087,1.70885,1.70855,1.70865,73500000.0
2009-08-26 07:09:00,1.70865,1.7092,1.70865,1.70905,92800000.0
2009-08-26 07:10:00,1.70905,1.7091,1.70885,1.70905,67600000.0
2009-08-26 07:11:00,1.709,1.70905,1.7086,1.70895,50500000.0
2009-08-26 07:12:00,1.709,1.709,1.7088,1.70885,52400000.0
2009-08-26 07:13:00,1.70885,1.7091,1.7087,1.70885,59800000.0
2009-08-26 07:14:00,1.70905,1.70905,1.7086,1.70905,47900000.0
2009-08-26 07:15:00,1.709,1.709,1.70895,1.709,21000000.0
2009-08-26 07:16:00,1.7089,1.7092,1.7084,1.7086,61500000.0
2009-08-26 07:17:00,1.70885,1.7089,1.70845,1.7087,55100000.0
2009-08-26 07:18:00,1.70865,1.70885,1.7084,1.70845,63300000.0
2009-08-26 07:19:00,1.70845,1.7088,1.70845,1.7088,25000000.0
2009-08-26 07:20:00,1.7087,1.7088,1.7085,1.70865,21600000.0
2009-08-26 07:21:00,1.7086,1.70885,1.70855,1.70855,57800000.0
2009-08-26 07:22:00,1.7086,1.70875,1.70845,1.70845,68000000.0
2009-08-26 07:23:00,1.70845,1.7086,1.70835,1.70855,58400000.0
2009-08-26 07:24:00,1.70855,1.7092,1.70855,1.70895,99000000.0
2009-08-26 07:25:00,1.70895,1.7094,1.7088,1.7094,90600000.0
2009-08-26 07:26:00,1.7093,1.7094,1.70925,1.70925,42100000.0
2009-08-26 07:27:00,1.70935,1.70945,1.70935,1.70935,9700000.0
2009-08-26 07:28:00,1.70925,1.70935,1.7085,1.7085,76600000.0
2009-08-26 07:29:00,1.70855,1.7086,1.7082,1.7085,30900000.0
2009-08-26 07:30:00,1.7085,1.7085,1.70815,1.70825,42100000.0
2009-08-26 07:31:00,1.7082,1.7085,1.7082,1.70835,36600000.0
2009-08-26 07:32:00,1.7084,1.7085,1.7082,1.7082,38900000.0
2009-08-26 07:33:00,1.7084,1.7086,1.7083,1.7083,28100000.0
2009-08-26 07:34:00,1.7083,1.70845,1.7083,1.70835,22300000.0
2009-08-26 07:35:00,1.7082,1.70845,1.70815,1.7084,42200000.0
2009-08-26 07:36:00,1.70835,1.70835,1.7078,1.7081,80200000.0
2009-08-26 07:37:00,1.7081,1.7081,1.70785,1.7079,23600000.0
2009-08-26 07:38:00,1.70795,1.70815,1.7079,1.70815,77200000.0
2009-08-26 07:39:00,1.7081,1.70825,1.7078,1.7078,64200000.0
2009-08-26 07:40:00,1.7076,1.7077,1.7072,1.70765,139800000.0
2009-08-26 07:41:00,1.70775,1.70815,1.7076,1.7077,176700000.0
2009-08-26 07:42:00,1.7077,1.70775,1.7075,1.70765,68300000.0
2009-08-26 07:43:00,1.70765,1.70795,1.7075,1.70795,68100000.0
2009-08-26 07:44:00,1.708,1.7083,1.70795,1.7082,58500000.0
2009-08-26 07:45:00,1.70825,1.7083,1.70785,1.708,64700000.0
2009-08-26 07:46:00,1.70805,1.7084,1.708,1.70825,90400000.0
2009-08-26 07:47:00,1.7083,1.7086,1.7083,1.70835,58400000.0
2009-08-26 07:48:00,1.70835,1.7087,1.70815,1.70865,67600000.0
2009-08-26 07:49:00,1.70855,1.70895,1.70825,1.70855,151500000.0
2009-08-26 07:50:00,1.70865,1.70875,1.70845,1.70855,79300000.0
2009-08-26 07:51:00,1.7087,1.7093,1.70865,1.70925,88700000.0
2009-08-26 07:52:00,1.70925,1.7093,1.7089,1.709,95400000.0
2009-08-26 07:53:00,1.7091,1.70915,1.70875,1.70885,112100000.0
2009-08-26 07:54:00,1.70885,1.70935,1.7087,1.70925,88200000.0
2009-08-26 07:55:00,1.70925,1.7094,1.709,1.7093,85500000.0
2009-08-26 07:56:00,1.70925,1.70985,1.7091,1.70955,132500000.0
2009-08-26 07:57:00,1.70955,1.7097,1.7093,1.70955,143800000.0
2009-08-26 07:58:00,1.70955,1.71005,1.7092,1.70975,121300000.0
2009-08-26 07:59:00,1.7097,1.7105,1.7097,1.7104,119800000.0
2009-08-26 08:00:00,1.7104,1.71065,1.70975,1.70985,129000000.0
2009-08-26 08:01:00,1.7098,1.71045,1.7098,1.7099,88800000.0
2009-08-26 08:02:00,1.7098,1.71015,1.70975,1.71,100800000.0
2009-08-26 08:03:00,1.71005,1.71005,1.7097,1.7099,86900000.0
2009-08-26 08:04:00,1.70985,1.7102,1.70985,1.71,104900000.0
2009-08-26 08:05:00,1.71,1.71005,1.7089,1.7093,127600000.0
2009-08-26 08:06:00,1.7093,1.7097,1.70915,1.7096,82300000.0
2009-08-26 08:07:00,1.7096,1.70965,1.70895,1.7092,123400000.0
2009-08-26 08:08:00,1.7092,1.7097,1.70905,1.70965,111800000.0
2009-08-26 08:09:00,1.7096,1.70965,1.70895,1.709,102100000.0
2009-08-26 08:10:00,1.70895,1.70935,1.70865,1.7092,128600000.0
2009-08-26 08:11:00,1.7092,1.7093,1.70875,1.7092,82100000.0
2009-08-26 08:12:00,1.7092,1.7092,1.7083,1.709,111500000.0
2009-08-26 08:13:00,1.70895,1.70925,1.70875,1.709,105200000.0
2009-08-26 08:14:00,1.7089,1.7093,1.70885,1.7091,69300000.0
2009-08-26 08:15:00,1.7092,1.7092,1.70865,1.70895,95500000.0
2009-08-26 08:16:00,1.7089,1.70905,1.70855,1.709,62800000.0
2009-08-26 08:17:00,1.70905,1.7093,1.70885,1.70925,75800000.0
2009-08-26 08:18:00,1.70925,1.7095,1.70905,1.7094,98300000.0
2009-08-26 08:19:00,1.70945,1.70965,1.70895,1.7094,134400000.0
2009-08-26 08:20:00,1.7094,1.7095,1.70925,1.7093,56100000.0
2009-08-26 08:21:00,1.7093,1.7097,1.7092,1.7096,110800000.0
2009-08-26 08:22:00,1.7096,1.70965,1.70915,1.7095,77900000.0
2009-08-26 08:23:00,1.70955,1.7098,1.7093,1.7094,135500000.0
2009-08-26 08:24:00,1.70945,1.70945,1.7091,1.70935,82300000.0
2009-08-26 08:25:00,1.7093,1.7097,1.70925,1.7096,94900000.0
2009-08-26 08:26:00,1.70955,1.70965,1.7094,1.7096,96800000.0
2009-08-26 08:27:00,1.70955,1.7097,1.70935,1.7094,30500000.0
2009-08-26 08:28:00,1.7093,1.70935,1.70905,1.70925,36200000.0
2009-08-26 08:29:00,1.70935,1.7096,1.70925,1.70945,56200000.0
2009-08-26 08:30:00,1.70945,1.70965,1.7094,1.70945,48700000.0
2009-08-26 08:31:00,1.7095,1.7097,1.7093,1.7096,86400000.0
2009-08-26 08:32:00,1.7096,1.7097,1.7095,1.7097,49700000.0
2009-08-26 08:33:00,1.7098,1.7098,1.70945,1.7098,65000000.0
2009-08-26 08:34:00,1.7098,1.7098,1.7092,1.70925,94100000.0
2009-08-26 08:35:00,1.70935,1.70955,1.70935,1.7095,76200000.0
2009-08-26 08:36:00,1.70945,1.7097,1.7091,1.70955,145900000.0
2009-08-26 08:37:00,1.70965,1.70965,1.709,1.7093,116300000.0
2009-08-26 08:38:00,1.7094,1.7097,1.70925,1.70945,66600000.0
2009-08-26 08:39:00,1.7095,1.70955,1.7089,1.7092,129300000.0
2009-08-26 08:40:00,1.70915,1.70935,1.70895,1.7092,80700000.0
2009-08-26 08:41:00,1.7093,1.7093,1.7088,1.7091,81700000.0
2009-08-26 08:42:00,1.7091,1.70925,1.70895,1.7091,49400000.0
2009-08-26 08:43:00,1.70905,1.7091,1.7086,1.70895,125700000.0
2009-08-26 08:44:00,1.709,1.7091,1.70865,1.70875,102200000.0
2009-08-26 08:45:00,1.7089,1.7092,1.7086,1.7092,104700000.0
2009-08-26 08:46:00,1.70905,1.70965,1.70905,1.70965,160400000.0
2009-08-26 08:47:00,1.70965,1.70985,1.70905,1.7098,153900000.0
2009-08-26 08:48:00,1.70985,1.70985,1.70945,1.70985,119300000.0
2009-08-26 08:49:00,1.7099,1.71025,1.7097,1.7102,85500000.0
2009-08-26 08:50:00,1.7102,1.71055,1.7098,1.71025,115300000.0
2009-08-26 08:51:00,1.7103,1.71045,1.71015,1.7103,75700000.0
2009-08-26 08:52:00,1.71035,1.71075,1.7103,1.71055,85400000.0
2009-08-26 08:53:00,1.7106,1.71095,1.71015,1.71085,107500000.0
2009-08-26 08:54:00,1.71085,1.71105,1.7104,1.7107,84200000.0
2009-08-26 08:55:00,1.71065,1.7109,1.71065,1.7108,25000000.0
2009-08-26 08:56:00,1.7107,1.7108,1.70995,1.7102,96100000.0
2009-08-26 08:57:00,1.71015,1.71025,1.70975,1.71015,60600000.0
2009-08-26 08:58:00,1.7102,1.71055,1.7099,1.71055,78500000.0
2009-08-26 08:59:00,1.71055,1.71195,1.7104,1.7119,150100000.0
2009-08-26 09:00:00,1.7119,1.71195,1.7113,1.71145,114700000.0
2009-08-26 09:01:00,1.71145,1.71145,1.711,1.7113,159800000.0
2009-08-26 09:02:00,1.7113,1.71165,1.7111,1.71115,89300000.0
2009-08-26 09:03:00,1.7112,1.7114,1.7106,1.71065,108600000.0
2009-08-26 09:04:00,1.71065,1.7111,1.71055,1.7108,110300000.0
2009-08-26 09:05:00,1.71085,1.71145,1.7107,1.7114,129500000.0
2009-08-26 09:06:00,1.71135,1.71155,1.7108,1.711,147400000.0
2009-08-26 09:07:00,1.71095,1.71125,1.71095,1.7111,86800000.0
2009-08-26 09:08:00,1.7111,1.71145,1.711,1.7112,129700000.0
2009-08-26 09:09:00,1.7113,1.7115,1.7107,1.7111,129700000.0
2009-08-26 09:10:00,1.711,1.7111,1.7108,1.7108,63000000.0
2009-08-26 09:11:00,1.7108,1.71105,1.70995,1.71005,109800000.0
2009-08-26 09:12:00,1.71005,1.7103,1.70975,1.7101,149900000.0
2009-08-26 09:13:00,1.71015,1.71035,1.7094,1.7095,129400000.0
2009-08-26 09:14:00,1.7095,1.71005,1.7093,1.70985,188200000.0
2009-08-26 09:15:00,1.70975,1.70995,1.70925,1.7093,155300000.0
2009-08-26 09:16:00,1.7094,1.70965,1.7088,1.7088,141400000.0
2009-08-26 09:17:00,1.7089,1.70905,1.70855,1.7087,78000000.0
2009-08-26 09:18:00,1.7087,1.70905,1.70865,1.70885,97500000.0
2009-08-26 09:19:00,1.7089,1.7095,1.70875,1.7095,151600000.0
2009-08-26 09:20:00,1.7095,1.71,1.7093,1.7096,160400000.0
2009-08-26 09:21:00,1.7096,1.7096,1.70915,1.70945,79000000.0
2009-08-26 09:22:00,1.70935,1.70945,1.70905,1.7093,107300000.0
2009-08-26 09:23:00,1.7093,1.7096,1.70905,1.70935,137600000.0
2009-08-26 09:24:00,1.70945,1.70975,1.7092,1.70975,95900000.0
2009-08-26 09:25:00,1.70975,1.71005,1.70975,1.70995,75100000.0
2009-08-26 09:26:00,1.70995,1.71025,1.70985,1.7102,81900000.0
2009-08-26 09:27:00,1.7102,1.7102,1.7096,1.70965,126600000.0
2009-08-26 09:28:00,1.70975,1.7099,1.7094,1.70945,137000000.0
2009-08-26 09:29:00,1.7095,1.70985,1.70915,1.7095,153000000.0
2009-08-26 09:30:00,1.70935,1.70965,1.709,1.70915,172700000.0
2009-08-26 09:31:00,1.7091,1.70945,1.709,1.7092,99100000.0
2009-08-26 09:32:00,1.7092,1.7099,1.7092,1.70975,141700000.0
2009-08-26 09:33:00,1.70985,1.71015,1.70965,1.7099,84600000.0
2009-08-26 09:34:00,1.7099,1.71025,1.70975,1.7101,102400000.0
2009-08-26 09:35:00,1.71015,1.7103,1.7099,1.71005,47700000.0
2009-08-26 09:36:00,1.71005,1.71075,1.70985,1.71055,111800000.0
2009-08-26 09:37:00,1.7106,1.7109,1.7103,1.7103,174100000.0
2009-08-26 09:38:00,1.7102,1.7107,1.71,1.71,130100000.0
2009-08-26 09:39:00,1.70995,1.71025,1.70985,1.7102,43800000.0
2009-08-26 09:40:00,1.71035,1.71065,1.71025,1.71045,65700000.0
2009-08-26 09:41:00,1.7104,1.71055,1.7101,1.7103,85000000.0
2009-08-26 09:42:00,1.71035,1.71065,1.7101,1.7102,94700000.0
2009-08-26 09:43:00,1.7102,1.7105,1.7101,1.71045,75300000.0
2009-08-26 09:44:00,1.71045,1.7106,1.71025,1.71055,27200000.0
2009-08-26 09:45:00,1.71055,1.71065,1.71035,1.71055,66300000.0
2009-08-26 09:46:00,1.71065,1.7108,1.71025,1.7106,133900000.0
2009-08-26 09:47:00,1.7106,1.7107,1.71,1.71025,85100000.0
2009-08-26 09:48:00,1.7103,1.71065,1.71015,1.71035,101100000.0
2009-08-26 09:49:00,1.71035,1.71065,1.70995,1.7101,116300000.0
2009-08-26 09:50:00,1.7102,1.7103,1.71,1.7101,102700000.0
2009-08-26 09:51:00,1.7101,1.7101,1.70955,1.70955,93400000.0
2009-08-26 09:52:00,1.70965,1.7107,1.7096,1.7107,150300000.0
2009-08-26 09:53:00,1.7105,1.71065,1.7101,1.7101,181600000.0
2009-08-26 09:54:00,1.71015,1.7104,1.71015,1.71025,87200000.0
2009-08-26 09:55:00,1.71025,1.7103,1.7102,1.7102,68600000.0
2009-08-26 09:56:00,1.71,1.71035,1.7098,1.71035,103400000.0
2009-08-26 09:57:00,1.7104,1.7107,1.71015,1.71035,66100000.0
2009-08-26 09:58:00,1.71035,1.71075,1.71015,1.7105,86800000.0
2009-08-26 09:59:00,1.71055,1.7108,1.70965,1.71015,216400000.0
2009-08-26 10:00:00,1.71035,1.7115,1.70985,1.7112,235200000.0
2009-08-26 10:01:00,1.7112,1.71185,1.7108,1.71125,187200000.0
2009-08-26 10:02:00,1.71125,1.7121,1.7111,1.71195,152600000.0
2009-08-26 10:03:00,1.7118,1.7121,1.7111,1.7112,206200000.0
2009-08-26 10:04:00,1.71115,1.7118,1.71115,1.71155,174500000.0
2009-08-26 10:05:00,1.7116,1.71175,1.7114,1.7115,127100000.0
2009-08-26 10:06:00,1.7116,1.7128,1.71155,1.7127,165400000.0
2009-08-26 10:07:00,1.71285,1.71285,1.7117,1.712,258400000.0
2009-08-26 10:08:00,1.712,1.71205,1.7116,1.71165,110800000.0
2009-08-26 10:09:00,1.71165,1.71175,1.71115,1.7117,135500000.0
2009-08-26 10:10:00,1.7118,1.71235,1.71165,1.712,191200000.0
2009-08-26 10:11:00,1.712,1.71215,1.7116,1.7117,131900000.0
2009-08-26 10:12:00,1.7117,1.7119,1.7112,1.7114,185900000.0
2009-08-26 10:13:00,1.7113,1.7117,1.71065,1.71065,131200000.0
2009-08-26 10:14:00,1.71065,1.7112,1.71055,1.71105,128400000.0
2009-08-26 10:15:00,1.71105,1.71145,1.71085,1.71105,155900000.0
2009-08-26 10:16:00,1.7109,1.71145,1.7109,1.7111,140200000.0
2009-08-26 10:17:00,1.7111,1.7116,1.71095,1.71145,71100000.0
2009-08-26 10:18:00,1.7115,1.7124,1.71145,1.71235,160400000.0
2009-08-26 10:19:00,1.71225,1.7125,1.7121,1.71245,127500000.0
2009-08-26 10:20:00,1.71245,1.71255,1.71225,1.71235,80900000.0
2009-08-26 10:21:00,1.7123,1.7126,1.7122,1.71245,154200000.0
2009-08-26 10:22:00,1.71245,1.7127,1.712,1.71205,110400000.0
2009-08-26 10:23:00,1.7121,1.71245,1.71165,1.7122,163100000.0
2009-08-26 10:24:00,1.7122,1.7129,1.71215,1.71255,165600000.0
2009-08-26 10:25:00,1.71255,1.713,1.7124,1.71285,130400000.0
2009-08-26 10:26:00,1.71285,1.7132,1.71265,1.71275,86100000.0
2009-08-26 10:27:00,1.71275,1.71335,1.71275,1.7133,89000000.0
2009-08-26 10:28:00,1.7133,1.7135,1.71285,1.7131,112100000.0
2009-08-26 10:29:00,1.71305,1.71325,1.7128,1.7129,110500000.0
2009-08-26 10:30:00,1.7129,1.713,1.7124,1.7127,114600000.0
2009-08-26 10:31:00,1.7127,1.71285,1.7124,1.71265,109200000.0
2009-08-26 10:32:00,1.71265,1.71265,1.7123,1.71265,74900000.0
2009-08-26 10:33:00,1.7126,1.7128,1.712,1.7124,51300000.0
2009-08-26 10:34:00,1.7124,1.7125,1.71195,1.71205,40000000.0
2009-08-26 10:35:00,1.71205,1.71245,1.71185,1.71245,60900000.0
2009-08-26 10:36:00,1.7123,1.71295,1.71215,1.71295,209500000.0
2009-08-26 10:37:00,1.71295,1.71335,1.71275,1.71295,84100000.0
2009-08-26 10:38:00,1.713,1.7131,1.7123,1.71235,93000000.0
2009-08-26 10:39:00,1.71235,1.713,1.7123,1.71285,151900000.0
2009-08-26 10:40:00,1.7128,1.71315,1.71275,1.71315,98100000.0
2009-08-26 10:41:00,1.71315,1.71315,1.71255,1.7128,50200000.0
2009-08-26 10:42:00,1.7128,1.71325,1.7126,1.7132,121700000.0
2009-08-26 10:43:00,1.7131,1.7133,1.7127,1.7127,223700000.0
2009-08-26 10:44:00,1.7129,1.71315,1.7126,1.71295,111300000.0
2009-08-26 10:45:00,1.713,1.71305,1.71255,1.7127,103300000.0
2009-08-26 10:46:00,1.7128,1.71305,1.7124,1.7127,138500000.0
2009-08-26 10:47:00,1.7128,1.7131,1.7124,1.7131,115700000.0
2009-08-26 10:48:00,1.7131,1.7133,1.7124,1.7125,88300000.0
2009-08-26 10:49:00,1.7124,1.71285,1.71235,1.7127,101300000.0
2009-08-26 10:50:00,1.71265,1.7128,1.71225,1.7128,60500000.0
2009-08-26 10:51:00,1.7128,1.7129,1.71225,1.71285,73900000.0
2009-08-26 10:52:00,1.71285,1.713,1.7126,1.71275,49800000.0
2009-08-26 10:53:00,1.7127,1.7127,1.71215,1.71225,95200000.0
2009-08-26 10:54:00,1.71225,1.71255,1.7119,1.7119,109200000.0
2009-08-26 10:55:00,1.7119,1.71235,1.7117,1.7119,105100000.0
2009-08-26 10:56:00,1.712,1.712,1.7116,1.71175,90400000.0
2009-08-26 10:57:00,1.71175,1.712,1.71175,1.7119,32100000.0
2009-08-26 10:58:00,1.7119,1.712,1.7116,1.7118,58400000.0
2009-08-26 10:59:00,1.71195,1.71215,1.7117,1.71175,54100000.0
2009-08-26 11:00:00,1.71165,1.71225,1.71155,1.7116,144100000.0
2009-08-26 11:01:00,1.71165,1.712,1.71095,1.7113,158000000.0
2009-08-26 11:02:00,1.7113,1.7116,1.7109,1.7116,129800000.0
2009-08-26 11:03:00,1.7116,1.71165,1.711,1.711,61200000.0
2009-08-26 11:04:00,1.711,1.71145,1.711,1.711,68200000.0
2009-08-26 11:05:00,1.71105,1.71115,1.7106,1.71115,125300000.0
2009-08-26 11:06:00,1.7112,1.71145,1.7109,1.71135,106900000.0
2009-08-26 11:07:00,1.71135,1.7117,1.7113,1.7115,143700000.0
2009-08-26 11:08:00,1.7114,1.71165,1.71125,1.7116,97900000.0
2009-08-26 11:09:00,1.7116,1.7116,1.71115,1.71125,28700000.0
2009-08-26 11:10:00,1.71125,1.7113,1.7111,1.71115,38700000.0
2009-08-26 11:11:00,1.7111,1.71135,1.71095,1.71115,98200000.0
2009-08-26 11:12:00,1.71115,1.71145,1.71105,1.7113,67000000.0
2009-08-26 11:13:00,1.7114,1.7115,1.71125,1.7113,59800000.0
2009-08-26 11:14:00,1.7113,1.7115,1.71105,1.7113,72400000.0
2009-08-26 11:15:00,1.7113,1.71165,1.7113,1.71165,56700000.0
2009-08-26 11:16:00,1.7116,1.7118,1.7115,1.7117,40300000.0
2009-08-26 11:17:00,1.71165,1.71165,1.7111,1.7115,53100000.0
2009-08-26 11:18:00,1.7114,1.7114,1.711,1.7111,48400000.0
2009-08-26 11:19:00,1.7111,1.71155,1.711,1.7115,48200000.0
2009-08-26 11:20:00,1.71155,1.71165,1.71105,1.71125,124300000.0
2009-08-26 11:21:00,1.7113,1.7114,1.71115,1.7114,90200000.0
2009-08-26 11:22:00,1.71135,1.71145,1.7111,1.7113,37800000.0
2009-08-26 11:23:00,1.7113,1.71135,1.711,1.71105,57600000.0
2009-08-26 11:24:00,1.71105,1.71165,1.71105,1.71155,69400000.0
2009-08-26 11:25:00,1.71155,1.7116,1.7111,1.7114,87500000.0
2009-08-26 11:26:00,1.7114,1.71165,1.71125,1.71145,53700000.0
2009-08-26 11:27:00,1.7114,1.71205,1.7114,1.71185,81600000.0
2009-08-26 11:28:00,1.71185,1.7123,1.7117,1.7123,103800000.0
2009-08-26 11:29:00,1.71235,1.71255,1.71185,1.71205,121000000.0
2009-08-26 11:30:00,1.71215,1.7125,1.71195,1.71205,106900000.0
2009-08-26 11:31:00,1.71205,1.71265,1.71195,1.7125,102400000.0
2009-08-26 11:32:00,1.71255,1.7127,1.71215,1.71245,91400000.0
2009-08-26 11:33:00,1.7124,1.71275,1.7124,1.71275,55800000.0
2009-08-26 11:34:00,1.7128,1.71295,1.71255,1.71275,147200000.0
2009-08-26 11:35:00,1.7129,1.71305,1.7124,1.71295,109900000.0
2009-08-26 11:36:00,1.7129,1.713,1.71265,1.71275,83300000.0
2009-08-26 11:37:00,1.7127,1.7129,1.71235,1.71275,53500000.0
2009-08-26 11:38:00,1.7129,1.71295,1.71245,1.71255,67800000.0
2009-08-26 11:39:00,1.7125,1.7127,1.71235,1.71245,89300000.0
2009-08-26 11:40:00,1.7124,1.7128,1.71235,1.7127,143200000.0
2009-08-26 11:41:00,1.71275,1.7131,1.71265,1.7127,92000000.0
2009-08-26 11:42:00,1.7127,1.71275,1.7124,1.7126,98500000.0
2009-08-26 11:43:00,1.71265,1.71285,1.71245,1.71245,41200000.0
2009-08-26 11:44:00,1.71245,1.7127,1.7123,1.71255,117900000.0
2009-08-26 11:45:00,1.71255,1.71265,1.71225,1.71235,94400000.0
2009-08-26 11:46:00,1.71235,1.71265,1.71205,1.7124,160500000.0
2009-08-26 11:47:00,1.71245,1.71245,1.7119,1.71215,156700000.0
2009-08-26 11:48:00,1.71215,1.7123,1.71195,1.71205,69700000.0
2009-08-26 11:49:00,1.71205,1.71215,1.71135,1.71155,103100000.0
2009-08-26 11:50:00,1.71155,1.71195,1.71125,1.7114,89100000.0
2009-08-26 11:51:00,1.71135,1.71165,1.71085,1.71125,144800000.0
2009-08-26 11:52:00,1.7112,1.71205,1.71115,1.71205,136200000.0
2009-08-26 11:53:00,1.71205,1.7123,1.7116,1.7123,101600000.0
2009-08-26 11:54:00,1.7123,1.71245,1.71175,1.7121,109200000.0
2009-08-26 11:55:00,1.7122,1.7126,1.7119,1.7125,81900000.0
2009-08-26 11:56:00,1.7123,1.7124,1.7121,1.7124,51800000.0
2009-08-26 11:57:00,1.71235,1.7124,1.71115,1.71135,159600000.0
2009-08-26 11:58:00,1.7114,1.7116,1.71135,1.7115,40400000.0
2009-08-26 11:59:00,1.7115,1.7118,1.71135,1.7116,150200000.0
2009-08-26 12:00:00,1.7115,1.71215,1.7115,1.71205,116100000.0
2009-08-26 12:01:00,1.71195,1.71205,1.7118,1.71195,58700000.0
2009-08-26 12:02:00,1.71185,1.7123,1.71185,1.71195,121900000.0
2009-08-26 12:03:00,1.71195,1.71195,1.71135,1.71145,97100000.0
2009-08-26 12:04:00,1.71135,1.7114,1.7111,1.71125,55300000.0
2009-08-26 12:05:00,1.71125,1.71145,1.71125,1.71145,52700000.0
2009-08-26 12:06:00,1.7115,1.7116,1.71135,1.71145,38700000.0
2009-08-26 12:07:00,1.71145,1.71145,1.7113,1.7113,18100000.0
2009-08-26 12:08:00,1.7113,1.7113,1.71115,1.7112,6900000.0
2009-08-26 12:09:00,1.71125,1.71145,1.7111,1.71115,36400000.0
2009-08-26 12:10:00,1.71125,1.71145,1.71105,1.71145,46200000.0
2009-08-26 12:11:00,1.71145,1.7131,1.71135,1.7129,156400000.0
2009-08-26 12:12:00,1.7129,1.71525,1.71275,1.71525,233700000.0
2009-08-26 12:13:00,1.71545,1.71585,1.71475,1.7156,264500000.0
2009-08-26 12:14:00,1.71585,1.7169,1.7156,1.7164,193400000.0
2009-08-26 12:15:00,1.7162,1.7165,1.7158,1.7165,132500000.0
2009-08-26 12:16:00,1.7165,1.717,1.71595,1.717,138000000.0
2009-08-26 12:17:00,1.717,1.71765,1.71645,1.71695,136000000.0
2009-08-26 12:18:00,1.717,1.71795,1.717,1.71795,133700000.0
2009-08-26 12:19:00,1.71785,1.71805,1.7173,1.7174,115100000.0
2009-08-26 12:20:00,1.71745,1.7176,1.71715,1.7174,83100000.0
2009-08-26 12:21:00,1.71755,1.71775,1.71695,1.71695,164300000.0
2009-08-26 12:22:00,1.71695,1.71815,1.7169,1.7179,134300000.0
2009-08-26 12:23:00,1.7181,1.7185,1.7174,1.7184,134400000.0
2009-08-26 12:24:00,1.7183,1.7184,1.71765,1.71785,104500000.0
2009-08-26 12:25:00,1.7179,1.7181,1.71745,1.7175,130900000.0
2009-08-26 12:26:00,1.71745,1.7177,1.71715,1.7176,114100000.0
2009-08-26 12:27:00,1.71745,1.71785,1.71745,1.7176,44300000.0
2009-08-26 12:28:00,1.7176,1.71795,1.71735,1.7179,162400000.0
2009-08-26 12:29:00,1.7179,1.7179,1.71735,1.7174,145200000.0
2009-08-26 12:30:00,1.71735,1.71735,1.7166,1.71665,84400000.0
2009-08-26 12:31:00,1.71675,1.7169,1.71655,1.71675,87400000.0
2009-08-26 12:32:00,1.7168,1.71705,1.716,1.716,124800000.0
2009-08-26 12:33:00,1.716,1.7166,1.71585,1.7162,140000000.0
2009-08-26 12:34:00,1.71615,1.7167,1.71615,1.7167,50000000.0
2009-08-26 12:35:00,1.7167,1.71775,1.7167,1.71755,117300000.0
2009-08-26 12:36:00,1.71755,1.71775,1.71725,1.7173,171300000.0
2009-08-26 12:37:00,1.71745,1.71745,1.71695,1.717,81400000.0
2009-08-26 12:38:00,1.717,1.7171,1.71675,1.7168,53000000.0
2009-08-26 12:39:00,1.717,1.717,1.71655,1.71665,53200000.0
2009-08-26 12:40:00,1.71655,1.7166,1.71625,1.7165,133000000.0
2009-08-26 12:41:00,1.71655,1.7168,1.7162,1.71655,137700000.0
2009-08-26 12:42:00,1.71655,1.7166,1.7163,1.71655,200800000.0
2009-08-26 12:43:00,1.71655,1.71685,1.71645,1.71655,150300000.0
2009-08-26 12:44:00,1.71645,1.7165,1.7158,1.7159,182500000.0
2009-08-26 12:45:00,1.7159,1.7165,1.71585,1.7165,133400000.0
2009-08-26 12:46:00,1.7165,1.71705,1.71635,1.71685,79600000.0
2009-08-26 12:47:00,1.71695,1.717,1.71655,1.71685,64400000.0
2009-08-26 12:48:00,1.7169,1.71715,1.7168,1.7169,56000000.0
2009-08-26 12:49:00,1.7169,1.71695,1.71645,1.7165,54100000.0
2009-08-26 12:50:00,1.71645,1.717,1.71645,1.7169,124000000.0
2009-08-26 12:51:00,1.717,1.7172,1.71675,1.7169,109500000.0
2009-08-26 12:52:00,1.7169,1.7171,1.7166,1.71665,85500000.0
2009-08-26 12:53:00,1.7167,1.71695,1.71655,1.7166,83800000.0
2009-08-26 12:54:00,1.7167,1.71685,1.71635,1.7165,87000000.0
2009-08-26 12:55:00,1.7165,1.7166,1.71635,1.7164,195000000.0
2009-08-26 12:56:00,1.7164,1.71645,1.7162,1.7162,38400000.0
2009-08-26 12:57:00,1.7162,1.7163,1.7161,1.7161,20400000.0
2009-08-26 12:58:00,1.7161,1.7161,1.7154,1.7156,139600000.0
2009-08-26 12:59:00,1.71555,1.71605,1.7151,1.716,107600000.0
2009-08-26 13:00:00,1.7161,1.71625,1.71575,1.716,116100000.0
2009-08-26 13:01:00,1.716,1.71665,1.716,1.71665,59100000.0
2009-08-26 13:02:00,1.71645,1.71675,1.7161,1.7163,130300000.0
2009-08-26 13:03:00,1.7164,1.71645,1.71565,1.71585,87000000.0
2009-08-26 13:04:00,1.716,1.7163,1.71585,1.7163,103800000.0
2009-08-26 13:05:00,1.71615,1.7162,1.7156,1.71575,110200000.0
2009-08-26 13:06:00,1.71565,1.7162,1.71555,1.71555,135500000.0
2009-08-26 13:07:00,1.71555,1.7161,1.7154,1.716,141700000.0
2009-08-26 13:08:00,1.716,1.7166,1.716,1.71625,109100000.0
2009-08-26 13:09:00,1.71625,1.7164,1.7159,1.7159,79900000.0
2009-08-26 13:10:00,1.7159,1.71605,1.7151,1.71545,135200000.0
2009-08-26 13:11:00,1.71545,1.7161,1.71525,1.7158,164600000.0
2009-08-26 13:12:00,1.7157,1.71625,1.7155,1.716,114800000.0
2009-08-26 13:13:00,1.716,1.71655,1.7159,1.7165,185100000.0
2009-08-26 13:14:00,1.71645,1.71665,1.71625,1.7165,148500000.0
2009-08-26 13:15:00,1.71615,1.7164,1.71595,1.71605,89100000.0
2009-08-26 13:16:00,1.71595,1.7167,1.71595,1.71655,140200000.0
2009-08-26 13:17:00,1.7164,1.7168,1.71625,1.7166,198400000.0
2009-08-26 13:18:00,1.7166,1.717,1.7163,1.71675,96400000.0
2009-08-26 13:19:00,1.7168,1.71695,1.7163,1.7167,114700000.0
2009-08-26 13:20:00,1.71675,1.71745,1.71635,1.71745,56400000.0
2009-08-26 13:21:00,1.71745,1.71745,1.717,1.717,132900000.0
2009-08-26 13:22:00,1.717,1.71775,1.71695,1.71765,158000000.0
2009-08-26 13:23:00,1.71775,1.718,1.71725,1.7177,199900000.0
2009-08-26 13:24:00,1.71765,1.7179,1.717,1.71745,204200000.0
2009-08-26 13:25:00,1.71755,1.7177,1.717,1.717,156800000.0
2009-08-26 13:26:00,1.71705,1.7175,1.7167,1.71745,197800000.0
2009-08-26 13:27:00,1.71745,1.71755,1.71645,1.7165,249500000.0
2009-08-26 13:28:00,1.71655,1.71715,1.7164,1.71675,313900000.0
2009-08-26 13:29:00,1.71675,1.71715,1.71665,1.71665,221000000.0
2009-08-26 13:30:00,1.71685,1.7171,1.7164,1.7168,178900000.0
2009-08-26 13:31:00,1.71705,1.71715,1.71555,1.7156,243000000.0
2009-08-26 13:32:00,1.7156,1.7164,1.7156,1.71595,233100000.0
2009-08-26 13:33:00,1.71595,1.71675,1.71595,1.71665,234600000.0
2009-08-26 13:34:00,1.71655,1.71695,1.7163,1.71645,165600000.0
2009-08-26 13:35:00,1.71645,1.7177,1.71645,1.7176,195000000.0
2009-08-26 13:36:00,1.71755,1.71805,1.717,1.7171,258100000.0
2009-08-26 13:37:00,1.7171,1.7172,1.7166,1.71675,191800000.0
2009-08-26 13:38:00,1.71675,1.71675,1.7162,1.71665,554700000.0
2009-08-26 13:39:00,1.7166,1.71685,1.7163,1.7167,70300000.0
2009-08-26 13:40:00,1.7166,1.71675,1.7162,1.71645,149000000.0
2009-08-26 13:41:00,1.71655,1.7166,1.71585,1.71595,132100000.0
2009-08-26 13:42:00,1.71595,1.7165,1.71575,1.71615,112800000.0
2009-08-26 13:43:00,1.71635,1.7165,1.716,1.7163,159200000.0
2009-08-26 13:44:00,1.71635,1.71645,1.7157,1.71595,184400000.0
2009-08-26 13:45:00,1.7159,1.716,1.71545,1.7159,84800000.0
2009-08-26 13:46:00,1.7159,1.71595,1.7154,1.71575,104000000.0
2009-08-26 13:47:00,1.7157,1.71575,1.7155,1.71575,102600000.0
2009-08-26 13:48:00,1.71575,1.716,1.7154,1.7154,49400000.0
2009-08-26 13:49:00,1.71535,1.71585,1.71525,1.71575,75200000.0
2009-08-26 13:50:00,1.71565,1.716,1.71535,1.7157,129600000.0
2009-08-26 13:51:00,1.71565,1.71605,1.7156,1.7157,126200000.0
2009-08-26 13:52:00,1.71565,1.71565,1.71495,1.71545,110400000.0
2009-08-26 13:53:00,1.71535,1.7155,1.7152,1.7154,43800000.0
2009-08-26 13:54:00,1.7153,1.7156,1.7151,1.7156,75800000.0
2009-08-26 13:55:00,1.71545,1.7156,1.7152,1.71535,67200000.0
2009-08-26 13:56:00,1.71535,1.71545,1.71475,1.71515,125600000.0
2009-08-26 13:57:00,1.7152,1.71525,1.7144,1.71475,163200000.0
2009-08-26 13:58:00,1.7148,1.71495,1.7144,1.7148,98100000.0
2009-08-26 13:59:00,1.7147,1.71525,1.7144,1.71465,124100000.0
2009-08-26 14:00:00,1.71475,1.71505,1.7142,1.7145,140900000.0
2009-08-26 14:01:00,1.71455,1.71505,1.7145,1.7147,120900000.0
2009-08-26 14:02:00,1.7146,1.71505,1.7144,1.7147,126100000.0
2009-08-26 14:03:00,1.7148,1.71535,1.7147,1.71535,70600000.0
2009-08-26 14:04:00,1.71535,1.71555,1.71495,1.71525,67100000.0
2009-08-26 14:05:00,1.7152,1.71545,1.71515,1.7154,70600000.0
2009-08-26 14:06:00,1.7154,1.71555,1.71495,1.7152,102400000.0
2009-08-26 14:07:00,1.7152,1.7154,1.7151,1.71515,73700000.0
2009-08-26 14:08:00,1.71525,1.71585,1.71525,1.71555,102700000.0
2009-08-26 14:09:00,1.7157,1.7159,1.71525,1.71525,132600000.0
2009-08-26 14:10:00,1.71535,1.71545,1.7145,1.7145,132300000.0
2009-08-26 14:11:00,1.71465,1.71475,1.71405,1.7142,179400000.0
2009-08-26 14:12:00,1.7143,1.71475,1.71425,1.7147,114700000.0
2009-08-26 14:13:00,1.7147,1.71515,1.7146,1.7151,77000000.0
2009-08-26 14:14:00,1.7151,1.7163,1.7151,1.71595,131500000.0
2009-08-26 14:15:00,1.7161,1.7164,1.71545,1.71555,157300000.0
2009-08-26 14:16:00,1.71555,1.71555,1.715,1.7151,104700000.0
2009-08-26 14:17:00,1.71515,1.71555,1.71495,1.71555,174300000.0
2009-08-26 14:18:00,1.71545,1.71545,1.715,1.71535,134600000.0
2009-08-26 14:19:00,1.7154,1.7154,1.7151,1.7152,53400000.0
2009-08-26 14:20:00,1.71515,1.7158,1.71515,1.7157,121700000.0
2009-08-26 14:21:00,1.71575,1.71595,1.7155,1.7158,204400000.0
2009-08-26 14:22:00,1.7158,1.71585,1.71535,1.7154,166700000.0
2009-08-26 14:23:00,1.71535,1.7158,1.71525,1.7158,79600000.0
2009-08-26 14:24:00,1.71575,1.7161,1.7155,1.7161,75000000.0
2009-08-26 14:25:00,1.7161,1.71625,1.71575,1.7158,87600000.0
2009-08-26 14:26:00,1.7159,1.7159,1.7151,1.7157,110400000.0
2009-08-26 14:27:00,1.7157,1.71605,1.7156,1.7159,91400000.0
2009-08-26 14:28:00,1.7159,1.71605,1.71565,1.7159,66200000.0
2009-08-26 14:29:00,1.7158,1.7168,1.71515,1.7159,183500000.0
2009-08-26 14:30:00,1.7159,1.7163,1.7135,1.7153,418400000.0
2009-08-26 14:31:00,1.7153,1.71805,1.7152,1.7179,315100000.0
2009-08-26 14:32:00,1.7179,1.71835,1.7163,1.7164,226200000.0
2009-08-26 14:33:00,1.7165,1.71815,1.71645,1.71765,240000000.0
2009-08-26 14:34:00,1.71765,1.71775,1.7171,1.7172,312000000.0
2009-08-26 14:35:00,1.7172,1.71795,1.71705,1.7179,245900000.0
2009-08-26 14:36:00,1.71795,1.7186,1.7177,1.71815,238600000.0
2009-08-26 14:37:00,1.7182,1.7183,1.71735,1.7174,185500000.0
2009-08-26 14:38:00,1.7173,1.7182,1.7173,1.71795,138800000.0
2009-08-26 14:39:00,1.71805,1.7185,1.71765,1.7184,183600000.0
2009-08-26 14:40:00,1.7183,1.71865,1.7175,1.7176,187700000.0
2009-08-26 14:41:00,1.7176,1.71765,1.7168,1.7173,176000000.0
2009-08-26 14:42:00,1.7172,1.7173,1.71685,1.7171,148300000.0
2009-08-26 14:43:00,1.71715,1.71765,1.717,1.71765,141300000.0
2009-08-26 14:44:00,1.71765,1.7177,1.7167,1.7171,155100000.0
2009-08-26 14:45:00,1.71705,1.7175,1.717,1.71735,90700000.0
2009-08-26 14:46:00,1.71735,1.71765,1.71715,1.71765,102100000.0
2009-08-26 14:47:00,1.7177,1.71795,1.71745,1.71775,112000000.0
2009-08-26 14:48:00,1.71775,1.71785,1.71715,1.7173,208300000.0
2009-08-26 14:49:00,1.71725,1.71785,1.7171,1.7174,167700000.0
2009-08-26 14:50:00,1.7174,1.7177,1.71705,1.7173,126000000.0
2009-08-26 14:51:00,1.7173,1.71745,1.7168,1.71695,192400000.0
2009-08-26 14:52:00,1.71695,1.7172,1.7167,1.71695,151900000.0
2009-08-26 14:53:00,1.71695,1.7172,1.71665,1.71695,146200000.0
2009-08-26 14:54:00,1.7169,1.7175,1.71685,1.7171,208500000.0
2009-08-26 14:55:00,1.7171,1.7176,1.7171,1.7174,92100000.0
2009-08-26 14:56:00,1.71745,1.7176,1.7173,1.7175,177800000.0
2009-08-26 14:57:00,1.7175,1.7183,1.71745,1.718,253700000.0
2009-08-26 14:58:00,1.718,1.71815,1.7176,1.71805,156500000.0
2009-08-26 14:59:00,1.71805,1.71835,1.71775,1.71835,120100000.0
2009-08-26 15:00:00,1.71825,1.7188,1.7178,1.7187,215000000.0
2009-08-26 15:01:00,1.7187,1.7187,1.71825,1.7184,148600000.0
2009-08-26 15:02:00,1.7184,1.7195,1.71835,1.7192,263000000.0
2009-08-26 15:03:00,1.7192,1.7192,1.71835,1.7186,268300000.0
2009-08-26 15:04:00,1.7186,1.71885,1.7184,1.7188,300300000.0
2009-08-26 15:05:00,1.71885,1.71955,1.7187,1.71925,302100000.0
2009-08-26 15:06:00,1.71925,1.71955,1.71885,1.7195,263600000.0
2009-08-26 15:07:00,1.71935,1.7202,1.71925,1.7198,305900000.0
2009-08-26 15:08:00,1.71975,1.72025,1.71965,1.72005,235700000.0
2009-08-26 15:09:00,1.72005,1.72035,1.7196,1.7201,245500000.0
2009-08-26 15:10:00,1.72,1.72,1.7194,1.71955,174300000.0
2009-08-26 15:11:00,1.71965,1.7197,1.71845,1.71845,198500000.0
2009-08-26 15:12:00,1.7185,1.7188,1.71825,1.7186,156300000.0
2009-08-26 15:13:00,1.7186,1.7188,1.71815,1.7182,86400000.0
2009-08-26 15:14:00,1.7183,1.7184,1.71765,1.71785,179700000.0
2009-08-26 15:15:00,1.7178,1.7182,1.71755,1.71805,166300000.0
2009-08-26 15:16:00,1.71805,1.7186,1.71775,1.71855,177900000.0
2009-08-26 15:17:00,1.7184,1.7187,1.7179,1.71825,174600000.0
2009-08-26 15:18:00,1.71835,1.7189,1.71825,1.71875,156900000.0
2009-08-26 15:19:00,1.71875,1.71925,1.71835,1.71855,160800000.0
2009-08-26 15:20:00,1.71845,1.7188,1.71835,1.71865,131700000.0
2009-08-26 15:21:00,1.71875,1.7193,1.7183,1.71835,94200000.0
2009-08-26 15:22:00,1.71835,1.719,1.71835,1.719,102300000.0
2009-08-26 15:23:00,1.7191,1.7203,1.7191,1.72,145200000.0
2009-08-26 15:24:00,1.71995,1.7204,1.71975,1.7201,119500000.0
2009-08-26 15:25:00,1.7202,1.7204,1.71985,1.7199,201800000.0
2009-08-26 15:26:00,1.71995,1.7201,1.71935,1.71995,140400000.0
2009-08-26 15:27:00,1.7201,1.7201,1.71945,1.71985,170900000.0
2009-08-26 15:28:00,1.7199,1.72045,1.7199,1.72045,171100000.0
2009-08-26 15:29:00,1.7205,1.72235,1.7205,1.7221,257400000.0
2009-08-26 15:30:00,1.7221,1.7224,1.72105,1.72125,326800000.0
2009-08-26 15:31:00,1.72145,1.7218,1.72065,1.7216,259200000.0
2009-08-26 15:32:00,1.72165,1.72165,1.72045,1.7206,253600000.0
2009-08-26 15:33:00,1.72075,1.72125,1.7203,1.72115,228200000.0
2009-08-26 15:34:00,1.72115,1.7218,1.72045,1.72175,169600000.0
2009-08-26 15:35:00,1.72175,1.7226,1.7211,1.722,253300000.0
2009-08-26 15:36:00,1.722,1.7226,1.72185,1.72255,203000000.0
2009-08-26 15:37:00,1.72245,1.72265,1.72175,1.72205,241800000.0
2009-08-26 15:38:00,1.72195,1.7223,1.72095,1.72105,338900000.0
2009-08-26 15:39:00,1.72105,1.7217,1.72085,1.7216,190200000.0
2009-08-26 15:40:00,1.7215,1.72175,1.72075,1.72085,208100000.0
2009-08-26 15:41:00,1.72085,1.7214,1.72065,1.7207,198800000.0
2009-08-26 15:42:00,1.7207,1.7218,1.72055,1.7214,276000000.0
2009-08-26 15:43:00,1.72135,1.72155,1.72065,1.72105,271800000.0
2009-08-26 15:44:00,1.72105,1.7218,1.72095,1.72155,198900000.0
2009-08-26 15:45:00,1.72165,1.7226,1.72165,1.7223,156000000.0
2009-08-26 15:46:00,1.7223,1.723,1.7222,1.7229,229700000.0
2009-08-26 15:47:00,1.7228,1.72315,1.7224,1.7227,196600000.0
2009-08-26 15:48:00,1.7227,1.72275,1.72195,1.72235,164900000.0
2009-08-26 15:49:00,1.72255,1.72285,1.722,1.7227,152000000.0
2009-08-26 15:50:00,1.7227,1.72285,1.72205,1.7221,118000000.0
2009-08-26 15:51:00,1.72205,1.72255,1.7219,1.722,184000000.0
2009-08-26 15:52:00,1.72205,1.72245,1.722,1.7222,157400000.0
2009-08-26 15:53:00,1.7223,1.7227,1.72205,1.7226,127200000.0
2009-08-26 15:54:00,1.72265,1.7229,1.72135,1.72135,176500000.0
2009-08-26 15:55:00,1.72135,1.72195,1.72095,1.72195,170800000.0
2009-08-26 15:56:00,1.7218,1.72195,1.72065,1.7207,162100000.0
2009-08-26 15:57:00,1.72075,1.72145,1.72055,1.72125,136500000.0
2009-08-26 15:58:00,1.72125,1.7215,1.7209,1.7214,201400000.0
2009-08-26 15:59:00,1.7215,1.7223,1.7208,1.7208,451500000.0
2009-08-26 16:00:00,1.72085,1.72165,1.71955,1.7205,396200000.0
2009-08-26 16:01:00,1.7205,1.7206,1.71895,1.719,237600000.0
2009-08-26 16:02:00,1.71915,1.7202,1.71895,1.7202,223500000.0
2009-08-26 16:03:00,1.7201,1.721,1.71975,1.7209,197100000.0
2009-08-26 16:04:00,1.72085,1.72085,1.7196,1.71975,199400000.0
2009-08-26 16:05:00,1.7197,1.7198,1.7189,1.71915,212700000.0
2009-08-26 16:06:00,1.71915,1.7197,1.71865,1.7193,237500000.0
2009-08-26 16:07:00,1.71935,1.72025,1.7193,1.72025,174400000.0
2009-08-26 16:08:00,1.72025,1.7208,1.7196,1.7202,174100000.0
2009-08-26 16:09:00,1.7202,1.72075,1.7202,1.72055,175100000.0
2009-08-26 16:10:00,1.72055,1.72065,1.72,1.7203,301400000.0
2009-08-26 16:11:00,1.7205,1.72075,1.72015,1.7202,162900000.0
2009-08-26 16:12:00,1.7201,1.7203,1.71925,1.7194,328800000.0
2009-08-26 16:13:00,1.7194,1.7201,1.7193,1.7196,167100000.0
2009-08-26 16:14:00,1.71965,1.7197,1.71825,1.71835,182700000.0
2009-08-26 16:15:00,1.71845,1.71875,1.71825,1.71835,176000000.0
2009-08-26 16:16:00,1.71835,1.71855,1.71805,1.7183,148900000.0
2009-08-26 16:17:00,1.71825,1.71845,1.7177,1.71805,227800000.0
2009-08-26 16:18:00,1.71805,1.7181,1.717,1.71755,251300000.0
2009-08-26 16:19:00,1.7177,1.7178,1.71685,1.7177,231300000.0
2009-08-26 16:20:00,1.71765,1.7181,1.7172,1.7178,170600000.0
2009-08-26 16:21:00,1.718,1.7185,1.71785,1.71825,130800000.0
2009-08-26 16:22:00,1.71825,1.71905,1.7181,1.71825,175900000.0
2009-08-26 16:23:00,1.7183,1.7191,1.7183,1.7186,201200000.0
2009-08-26 16:24:00,1.7186,1.71885,1.7183,1.71835,194800000.0
2009-08-26 16:25:00,1.7183,1.7185,1.7181,1.71825,165000000.0
2009-08-26 16:26:00,1.7182,1.7193,1.7182,1.7192,234200000.0
2009-08-26 16:27:00,1.7193,1.7199,1.71885,1.7195,211700000.0
2009-08-26 16:28:00,1.7195,1.72005,1.7195,1.7199,192700000.0
2009-08-26 16:29:00,1.7199,1.71995,1.7193,1.7196,152000000.0
2009-08-26 16:30:00,1.71955,1.72,1.7187,1.7199,276600000.0
2009-08-26 16:31:00,1.72,1.72,1.71875,1.719,159300000.0
2009-08-26 16:32:00,1.7191,1.7194,1.7178,1.71805,176900000.0
2009-08-26 16:33:00,1.71805,1.71885,1.71785,1.7185,184800000.0
2009-08-26 16:34:00,1.7185,1.7185,1.71755,1.71785,172000000.0
2009-08-26 16:35:00,1.7179,1.71795,1.7168,1.71695,158900000.0
2009-08-26 16:36:00,1.71695,1.7178,1.7168,1.7173,140100000.0
2009-08-26 16:37:00,1.7173,1.71755,1.71695,1.7172,167100000.0
2009-08-26 16:38:00,1.7172,1.71765,1.71705,1.7173,167500000.0
2009-08-26 16:39:00,1.7173,1.7177,1.717,1.7175,153900000.0
2009-08-26 16:40:00,1.7174,1.7179,1.717,1.7176,186400000.0
2009-08-26 16:41:00,1.71765,1.718,1.7175,1.718,110800000.0
2009-08-26 16:42:00,1.71805,1.71845,1.71795,1.7182,105100000.0
2009-08-26 16:43:00,1.71825,1.71855,1.7179,1.71805,117700000.0
2009-08-26 16:44:00,1.7183,1.7192,1.7181,1.7191,155000000.0
2009-08-26 16:45:00,1.71925,1.7196,1.719,1.71955,243500000.0
2009-08-26 16:46:00,1.71955,1.71965,1.7181,1.71865,289200000.0
2009-08-26 16:47:00,1.71865,1.7187,1.718,1.71815,141700000.0
2009-08-26 16:48:00,1.7181,1.7186,1.71785,1.7183,128200000.0
2009-08-26 16:49:00,1.7182,1.71895,1.718,1.71835,213100000.0
2009-08-26 16:50:00,1.71835,1.7186,1.7179,1.71815,120600000.0
2009-08-26 16:51:00,1.71815,1.7183,1.7178,1.7179,175300000.0
2009-08-26 16:52:00,1.71785,1.71815,1.7175,1.71815,203600000.0
2009-08-26 16:53:00,1.71815,1.7184,1.7175,1.7176,251500000.0
2009-08-26 16:54:00,1.7176,1.7181,1.71735,1.7181,103900000.0
2009-08-26 16:55:00,1.71805,1.7184,1.71725,1.71725,178600000.0
2009-08-26 16:56:00,1.71725,1.7176,1.71705,1.7174,106000000.0
2009-08-26 16:57:00,1.7173,1.71745,1.71665,1.7169,95900000.0
2009-08-26 16:58:00,1.7169,1.7171,1.7164,1.7165,144400000.0
2009-08-26 16:59:00,1.7164,1.71695,1.71585,1.7159,249400000.0
2009-08-26 17:00:00,1.71595,1.71645,1.7157,1.71615,202000000.0
2009-08-26 17:01:00,1.71615,1.71655,1.7158,1.7164,283400000.0
2009-08-26 17:02:00,1.7164,1.7165,1.71585,1.71625,349200000.0
2009-08-26 17:03:00,1.7162,1.71635,1.7158,1.71595,182200000.0
2009-08-26 17:04:00,1.71595,1.71615,1.7158,1.7158,159600000.0
2009-08-26 17:05:00,1.71585,1.7163,1.71585,1.71625,153500000.0
2009-08-26 17:06:00,1.71625,1.71655,1.71615,1.7164,72900000.0
2009-08-26 17:07:00,1.71645,1.71675,1.71625,1.71655,121500000.0
2009-08-26 17:08:00,1.7165,1.71765,1.7165,1.71745,108800000.0
2009-08-26 17:09:00,1.7175,1.71785,1.71725,1.71775,111800000.0
2009-08-26 17:10:00,1.71765,1.71865,1.71755,1.71845,208600000.0
2009-08-26 17:11:00,1.71855,1.71905,1.7184,1.7188,132100000.0
2009-08-26 17:12:00,1.7188,1.719,1.71855,1.71855,193800000.0
2009-08-26 17:13:00,1.7185,1.7189,1.71825,1.7184,263800000.0
2009-08-26 17:14:00,1.71845,1.71855,1.71805,1.71835,162400000.0
2009-08-26 17:15:00,1.71835,1.719,1.7183,1.719,131600000.0
2009-08-26 17:16:00,1.7189,1.7189,1.71825,1.7184,164300000.0
2009-08-26 17:17:00,1.71855,1.7189,1.7184,1.7189,92500000.0
2009-08-26 17:18:00,1.71895,1.7192,1.7186,1.71905,159600000.0
2009-08-26 17:19:00,1.71905,1.71905,1.7185,1.71875,155400000.0
2009-08-26 17:20:00,1.71875,1.71915,1.71835,1.719,156000000.0
2009-08-26 17:21:00,1.71905,1.7193,1.7186,1.71885,156700000.0
2009-08-26 17:22:00,1.71885,1.719,1.7185,1.7187,172900000.0
2009-08-26 17:23:00,1.7187,1.71875,1.7182,1.7184,152600000.0
2009-08-26 17:24:00,1.7184,1.7186,1.71795,1.7183,112600000.0
2009-08-26 17:25:00,1.71835,1.71845,1.71775,1.71805,152500000.0
2009-08-26 17:26:00,1.71805,1.71875,1.7179,1.7184,175100000.0
2009-08-26 17:27:00,1.71825,1.71855,1.7179,1.7182,170600000.0
2009-08-26 17:28:00,1.7183,1.71835,1.71745,1.7176,185600000.0
2009-08-26 17:29:00,1.71765,1.7183,1.7176,1.71815,187700000.0
2009-08-26 17:30:00,1.7181,1.71875,1.7181,1.71875,105200000.0
2009-08-26 17:31:00,1.71885,1.71905,1.71835,1.7186,127600000.0
2009-08-26 17:32:00,1.7186,1.71905,1.71815,1.7187,130000000.0
2009-08-26 17:33:00,1.7187,1.71885,1.7182,1.71865,142000000.0
2009-08-26 17:34:00,1.71865,1.7188,1.71815,1.71875,123000000.0
2009-08-26 17:35:00,1.71885,1.71925,1.71875,1.7191,125000000.0
2009-08-26 17:36:00,1.7191,1.7191,1.7184,1.7184,126100000.0
2009-08-26 17:37:00,1.7185,1.71885,1.71815,1.7185,124700000.0
2009-08-26 17:38:00,1.7184,1.7191,1.7184,1.71865,143500000.0
2009-08-26 17:39:00,1.7187,1.71935,1.71845,1.71935,145600000.0
2009-08-26 17:40:00,1.7194,1.71945,1.7188,1.71895,160200000.0
2009-08-26 17:41:00,1.71895,1.71895,1.7185,1.71875,145900000.0
2009-08-26 17:42:00,1.71875,1.7192,1.71865,1.71875,112400000.0
2009-08-26 17:43:00,1.71885,1.71915,1.7187,1.71905,48800000.0
2009-08-26 17:44:00,1.71905,1.7194,1.719,1.7192,164900000.0
2009-08-26 17:45:00,1.71935,1.7197,1.71905,1.7193,153600000.0
2009-08-26 17:46:00,1.71945,1.7196,1.7191,1.71935,100800000.0
2009-08-26 17:47:00,1.7194,1.71985,1.7192,1.71975,101000000.0
2009-08-26 17:48:00,1.7198,1.72,1.71965,1.7198,123000000.0
2009-08-26 17:49:00,1.7199,1.72005,1.7194,1.71975,136200000.0
2009-08-26 17:50:00,1.71975,1.71975,1.7191,1.71945,142000000.0
2009-08-26 17:51:00,1.71945,1.72005,1.71945,1.7198,152000000.0
2009-08-26 17:52:00,1.71975,1.7199,1.7194,1.71965,95400000.0
2009-08-26 17:53:00,1.7197,1.72005,1.7192,1.7194,122700000.0
2009-08-26 17:54:00,1.7194,1.71975,1.71925,1.71935,113300000.0
2009-08-26 17:55:00,1.7194,1.71955,1.7192,1.71935,174700000.0
2009-08-26 17:56:00,1.71935,1.7194,1.7187,1.71895,81300000.0
2009-08-26 17:57:00,1.7188,1.7192,1.71855,1.7192,122000000.0
2009-08-26 17:58:00,1.7191,1.7195,1.71885,1.71945,155900000.0
2009-08-26 17:59:00,1.7195,1.72015,1.71915,1.71995,135200000.0
2009-08-26 18:00:00,1.72,1.72055,1.72,1.7205,129700000.0
2009-08-26 18:01:00,1.7205,1.72055,1.7197,1.72025,121700000.0
2009-08-26 18:02:00,1.7203,1.72035,1.7195,1.7195,73000000.0
2009-08-26 18:03:00,1.7195,1.71955,1.7186,1.71895,107000000.0
2009-08-26 18:04:00,1.71895,1.71955,1.7189,1.71955,66800000.0
2009-08-26 18:05:00,1.7196,1.7197,1.719,1.71935,91400000.0
2009-08-26 18:06:00,1.71935,1.72035,1.7188,1.7203,84800000.0
2009-08-26 18:07:00,1.72025,1.72055,1.7201,1.72055,86600000.0
2009-08-26 18:08:00,1.7206,1.7207,1.7202,1.72035,96300000.0
2009-08-26 18:09:00,1.7204,1.7206,1.72,1.7205,76100000.0
2009-08-26 18:10:00,1.7206,1.7208,1.7202,1.7202,93100000.0
2009-08-26 18:11:00,1.7203,1.7203,1.71985,1.72,82500000.0
2009-08-26 18:12:00,1.72,1.72045,1.71985,1.7203,129100000.0
2009-08-26 18:13:00,1.7203,1.72045,1.71965,1.72045,131100000.0
2009-08-26 18:14:00,1.7205,1.72065,1.72005,1.7203,57500000.0
2009-08-26 18:15:00,1.72025,1.7203,1.71985,1.72005,30900000.0
2009-08-26 18:16:00,1.7197,1.7202,1.71965,1.72,125200000.0
2009-08-26 18:17:00,1.7201,1.7202,1.7198,1.72015,65700000.0
2009-08-26 18:18:00,1.7202,1.72035,1.71985,1.71985,54700000.0
2009-08-26 18:19:00,1.7199,1.7199,1.71955,1.71965,136200000.0
2009-08-26 18:20:00,1.71965,1.7198,1.71935,1.7195,158500000.0
2009-08-26 18:21:00,1.71945,1.7197,1.71905,1.7197,97400000.0
2009-08-26 18:22:00,1.7196,1.7197,1.719,1.71905,113000000.0
2009-08-26 18:23:00,1.71905,1.7191,1.71885,1.719,62500000.0
2009-08-26 18:24:00,1.71905,1.7194,1.7189,1.71925,76000000.0
2009-08-26 18:25:00,1.71925,1.71955,1.719,1.71955,120700000.0
2009-08-26 18:26:00,1.71955,1.7197,1.7191,1.7193,102500000.0
2009-08-26 18:27:00,1.7193,1.71965,1.7192,1.71955,63200000.0
2009-08-26 18:28:00,1.71955,1.71955,1.71935,1.71955,30400000.0
2009-08-26 18:29:00,1.71945,1.7196,1.71875,1.719,92500000.0
2009-08-26 18:30:00,1.71905,1.71945,1.7189,1.71925,92800000.0
2009-08-26 18:31:00,1.71925,1.71965,1.71925,1.7195,102700000.0
2009-08-26 18:32:00,1.7195,1.7197,1.71935,1.7194,49200000.0
2009-08-26 18:33:00,1.71945,1.7197,1.71935,1.71945,106200000.0
2009-08-26 18:34:00,1.71945,1.7197,1.71925,1.7194,126200000.0
2009-08-26 18:35:00,1.7194,1.7196,1.71905,1.71915,73200000.0
2009-08-26 18:36:00,1.71915,1.71925,1.7187,1.7187,90200000.0
2009-08-26 18:37:00,1.71875,1.7192,1.71855,1.7191,163300000.0
2009-08-26 18:38:00,1.7191,1.71955,1.71885,1.7192,154100000.0
2009-08-26 18:39:00,1.7192,1.7192,1.71905,1.7191,47900000.0
2009-08-26 18:40:00,1.7191,1.7191,1.7189,1.71895,61200000.0
2009-08-26 18:41:00,1.7189,1.71975,1.7189,1.71955,148600000.0
2009-08-26 18:42:00,1.7196,1.71985,1.71955,1.7197,135200000.0
2009-08-26 18:43:00,1.7196,1.7201,1.71955,1.72005,116200000.0
2009-08-26 18:44:00,1.7202,1.7203,1.7196,1.71975,156300000.0
2009-08-26 18:45:00,1.7199,1.7199,1.71965,1.7198,128500000.0
2009-08-26 18:46:00,1.7198,1.71985,1.71955,1.7198,138900000.0
2009-08-26 18:47:00,1.7197,1.71995,1.71955,1.7198,92300000.0
2009-08-26 18:48:00,1.7198,1.7199,1.71975,1.71975,29000000.0
2009-08-26 18:49:00,1.71975,1.7201,1.71975,1.71985,72500000.0
2009-08-26 18:50:00,1.7199,1.72035,1.7199,1.7202,105100000.0
2009-08-26 18:51:00,1.7202,1.7204,1.7201,1.72035,56300000.0
2009-08-26 18:52:00,1.7204,1.7207,1.7201,1.7203,87800000.0
2009-08-26 18:53:00,1.72035,1.72075,1.72015,1.72025,106200000.0
2009-08-26 18:54:00,1.7203,1.7204,1.7198,1.7199,142400000.0
2009-08-26 18:55:00,1.7199,1.7199,1.7195,1.7199,89400000.0
2009-08-26 18:56:00,1.7199,1.72015,1.71985,1.7199,95500000.0
2009-08-26 18:57:00,1.7199,1.72005,1.71945,1.7199,72300000.0
2009-08-26 18:58:00,1.7199,1.72005,1.71905,1.7191,100600000.0
2009-08-26 18:59:00,1.7191,1.71985,1.7187,1.71985,121100000.0
2009-08-26 19:00:00,1.71985,1.7205,1.7197,1.7204,134800000.0
2009-08-26 19:01:00,1.72045,1.7206,1.72035,1.7206,39200000.0
2009-08-26 19:02:00,1.7206,1.7208,1.7206,1.72065,147200000.0
2009-08-26 19:03:00,1.72065,1.72095,1.72035,1.7209,110800000.0
2009-08-26 19:04:00,1.7209,1.7214,1.72075,1.7212,112400000.0
2009-08-26 19:05:00,1.72125,1.72175,1.72105,1.72165,112200000.0
2009-08-26 19:06:00,1.7215,1.72175,1.72105,1.72115,160000000.0
2009-08-26 19:07:00,1.72115,1.7214,1.7211,1.72125,92000000.0
2009-08-26 19:08:00,1.7212,1.7217,1.72095,1.72115,141400000.0
2009-08-26 19:09:00,1.72115,1.7218,1.721,1.72125,166700000.0
2009-08-26 19:10:00,1.7213,1.72135,1.72085,1.72115,55400000.0
2009-08-26 19:11:00,1.72115,1.72145,1.7207,1.72115,73000000.0
2009-08-26 19:12:00,1.72115,1.7213,1.72095,1.7213,68300000.0
2009-08-26 19:13:00,1.7213,1.7213,1.72085,1.7213,24700000.0
2009-08-26 19:14:00,1.7213,1.7213,1.72105,1.7212,41800000.0
2009-08-26 19:15:00,1.72115,1.72145,1.7208,1.7214,99800000.0
2009-08-26 19:16:00,1.7214,1.72255,1.7214,1.7224,179600000.0
2009-08-26 19:17:00,1.7224,1.7231,1.72215,1.7229,148200000.0
2009-08-26 19:18:00,1.72285,1.72315,1.7225,1.72275,200200000.0
2009-08-26 19:19:00,1.7228,1.7228,1.72245,1.72255,63900000.0
2009-08-26 19:20:00,1.72245,1.72265,1.7221,1.7223,73100000.0
2009-08-26 19:21:00,1.7224,1.72265,1.72185,1.7224,55400000.0
2009-08-26 19:22:00,1.7224,1.7228,1.7222,1.72265,118200000.0
2009-08-26 19:23:00,1.7227,1.7229,1.7226,1.72265,47900000.0
2009-08-26 19:24:00,1.72265,1.7227,1.72235,1.72255,55300000.0
2009-08-26 19:25:00,1.72255,1.723,1.72255,1.7229,83700000.0
2009-08-26 19:26:00,1.7229,1.7229,1.72235,1.72275,61500000.0
2009-08-26 19:27:00,1.72295,1.72295,1.7226,1.72265,54100000.0
2009-08-26 19:28:00,1.7227,1.7227,1.7221,1.7221,40400000.0
2009-08-26 19:29:00,1.72205,1.7223,1.72175,1.72175,41000000.0
2009-08-26 19:30:00,1.7221,1.7221,1.72145,1.72155,38900000.0
2009-08-26 19:31:00,1.72155,1.7217,1.7215,1.72165,73800000.0
2009-08-26 19:32:00,1.72175,1.72185,1.72165,1.72185,12400000.0
2009-08-26 19:33:00,1.72185,1.7221,1.72185,1.722,60600000.0
2009-08-26 19:34:00,1.722,1.72235,1.72185,1.722,59800000.0
2009-08-26 19:35:00,1.7221,1.72215,1.72165,1.72205,78100000.0
2009-08-26 19:36:00,1.7221,1.72235,1.722,1.722,72999999.0
2009-08-26 19:37:00,1.72205,1.7223,1.72195,1.7223,52900000.0
2009-08-26 19:38:00,1.72235,1.7224,1.72205,1.72205,69500000.0
2009-08-26 19:39:00,1.72205,1.7222,1.72155,1.72155,86400000.0
2009-08-26 19:40:00,1.7215,1.72175,1.72145,1.72175,116000000.0
2009-08-26 19:41:00,1.7216,1.7221,1.7213,1.72205,64200000.0
2009-08-26 19:42:00,1.72205,1.72205,1.7216,1.72165,64100000.0
2009-08-26 19:43:00,1.72155,1.72175,1.72145,1.72165,99400000.0
2009-08-26 19:44:00,1.7217,1.72185,1.72155,1.7218,70100000.0
2009-08-26 19:45:00,1.7218,1.7218,1.72105,1.7215,72500000.0
2009-08-26 19:46:00,1.7215,1.72165,1.72145,1.72145,95100000.0
2009-08-26 19:47:00,1.7215,1.72175,1.72115,1.72135,89500000.0
2009-08-26 19:48:00,1.7212,1.72175,1.721,1.7212,105500000.0
2009-08-26 19:49:00,1.72135,1.7214,1.7209,1.7214,102200000.0
2009-08-26 19:50:00,1.7215,1.7216,1.7214,1.7216,50500000.0
2009-08-26 19:51:00,1.72155,1.72155,1.72115,1.7213,76600000.0
2009-08-26 19:52:00,1.72125,1.7214,1.72105,1.7214,105800000.0
2009-08-26 19:53:00,1.72135,1.72185,1.7213,1.72185,68400000.0
2009-08-26 19:54:00,1.72185,1.72195,1.7218,1.72185,9000000.0
2009-08-26 19:55:00,1.7219,1.72195,1.7213,1.7213,79100000.0
2009-08-26 19:56:00,1.7213,1.7213,1.7203,1.72035,110800000.0
2009-08-26 19:57:00,1.72035,1.7207,1.7196,1.72065,176700000.0
2009-08-26 19:58:00,1.7207,1.72075,1.71985,1.7199,163200000.0
2009-08-26 19:59:00,1.7199,1.7199,1.71945,1.71955,95600000.0
2009-08-26 20:00:00,1.71955,1.71955,1.7189,1.7192,159500000.0
2009-08-26 20:01:00,1.7192,1.7196,1.7188,1.719,105800000.0
2009-08-26 20:02:00,1.71905,1.7193,1.7189,1.71915,65900000.0
2009-08-26 20:03:00,1.71915,1.71935,1.71895,1.7191,153600000.0
2009-08-26 20:04:00,1.71915,1.7192,1.7187,1.7188,78600000.0
2009-08-26 20:05:00,1.71885,1.719,1.7186,1.71865,74300000.0
2009-08-26 20:06:00,1.7187,1.7188,1.71815,1.71815,59000000.0
2009-08-26 20:07:00,1.7182,1.71825,1.71785,1.718,73800000.0
2009-08-26 20:08:00,1.71795,1.71805,1.71785,1.718,46100000.0
2009-08-26 20:09:00,1.71795,1.7184,1.71785,1.71825,51200000.0
2009-08-26 20:10:00,1.7182,1.7187,1.7182,1.7187,69700000.0
2009-08-26 20:11:00,1.7187,1.7187,1.71825,1.7186,71100000.0
2009-08-26 20:12:00,1.7186,1.7186,1.7179,1.71835,57300000.0
2009-08-26 20:13:00,1.71835,1.71855,1.71835,1.71845,27200000.0
2009-08-26 20:14:00,1.71845,1.7188,1.7182,1.71875,58600000.0
2009-08-26 20:15:00,1.7188,1.71885,1.7183,1.7184,76000000.0
2009-08-26 20:16:00,1.71835,1.71845,1.71835,1.71835,45800000.0
2009-08-26 20:17:00,1.71835,1.7188,1.7181,1.7181,49400000.0
2009-08-26 20:18:00,1.71825,1.7187,1.71825,1.7187,96400000.0
2009-08-26 20:19:00,1.7187,1.7189,1.7187,1.7189,10400000.0
2009-08-26 20:20:00,1.71885,1.71895,1.7188,1.71885,45000000.0
2009-08-26 20:21:00,1.71885,1.71905,1.7188,1.7189,39400000.0
2009-08-26 20:22:00,1.7189,1.71925,1.71845,1.7188,97800000.0
2009-08-26 20:23:00,1.7187,1.71945,1.7185,1.71905,126500000.0
2009-08-26 20:24:00,1.719,1.7198,1.719,1.7196,97700000.0
2009-08-26 20:25:00,1.71965,1.72,1.7194,1.7194,60200000.0
2009-08-26 20:26:00,1.71945,1.71945,1.71895,1.71935,108500000.0
2009-08-26 20:27:00,1.7193,1.72005,1.7192,1.7196,53900000.0
2009-08-26 20:28:00,1.7197,1.7199,1.7192,1.71985,96200000.0
2009-08-26 20:29:00,1.72025,1.72025,1.71995,1.71995,46600000.0
2009-08-26 20:30:00,1.71985,1.72025,1.71985,1.72,25900000.0
2009-08-26 20:31:00,1.72,1.72025,1.7197,1.7198,58000000.0
2009-08-26 20:32:00,1.71985,1.7199,1.7195,1.71985,59800000.0
2009-08-26 20:33:00,1.71985,1.72035,1.7198,1.7201,80900000.0
2009-08-26 20:34:00,1.7201,1.72055,1.72,1.72055,83200000.0
2009-08-26 20:35:00,1.72055,1.72055,1.72025,1.7203,64000000.0
2009-08-26 20:36:00,1.72025,1.72035,1.7199,1.7201,45700000.0
2009-08-26 20:37:00,1.72015,1.7203,1.72005,1.7203,50400000.0
2009-08-26 20:38:00,1.7202,1.72025,1.7201,1.72025,39500000.0
2009-08-26 20:39:00,1.7202,1.72025,1.71985,1.71985,55200000.0
2009-08-26 20:40:00,1.71985,1.7201,1.71975,1.71995,57400000.0
2009-08-26 20:41:00,1.71995,1.71995,1.71925,1.71935,48200000.0
2009-08-26 20:42:00,1.71995,1.71995,1.71925,1.71985,79100000.0
2009-08-26 20:43:00,1.7198,1.72005,1.71965,1.7198,74600000.0
2009-08-26 20:44:00,1.7199,1.7199,1.71945,1.7195,120100000.0
2009-08-26 20:45:00,1.7195,1.7195,1.71905,1.7191,106100000.0
2009-08-26 20:46:00,1.71895,1.71925,1.71855,1.71865,178300000.0
2009-08-26 20:47:00,1.7185,1.7186,1.71805,1.7181,56500000.0
2009-08-26 20:48:00,1.7182,1.7187,1.71805,1.7182,83200000.0
2009-08-26 20:49:00,1.7182,1.7182,1.71795,1.718,51400000.0
2009-08-26 20:50:00,1.718,1.71825,1.71795,1.71825,44300000.0
2009-08-26 20:51:00,1.71825,1.71835,1.71765,1.7181,73600000.0
2009-08-26 20:52:00,1.7177,1.7181,1.7176,1.71795,62900000.0
2009-08-26 20:53:00,1.71795,1.7185,1.71795,1.7182,109400000.0
2009-08-26 20:54:00,1.7182,1.71845,1.7181,1.71845,66300000.0
2009-08-26 20:55:00,1.71845,1.71845,1.7181,1.7183,52000000.0
2009-08-26 20:56:00,1.7183,1.7185,1.71815,1.7184,186000000.0
2009-08-26 20:57:00,1.7185,1.71935,1.7185,1.71925,154200000.0
2009-08-26 20:58:00,1.7194,1.7198,1.7193,1.71955,89100000.0
2009-08-26 20:59:00,1.7196,1.7202,1.71955,1.72,143400000.0
2009-08-26 21:00:00,1.72,1.7201,1.71975,1.7199,107700000.0
2009-08-26 21:01:00,1.71995,1.72035,1.71995,1.72015,92000000.0
2009-08-26 21:02:00,1.7201,1.7202,1.72005,1.72005,68000000.0
2009-08-26 21:03:00,1.72005,1.7204,1.72,1.72015,147900000.0
2009-08-26 21:04:00,1.72015,1.7203,1.71995,1.72025,101600000.0
2009-08-26 21:05:00,1.7202,1.7205,1.72005,1.7204,153100000.0
2009-08-26 21:06:00,1.72035,1.72035,1.72,1.72015,211700000.0
2009-08-26 21:07:00,1.72015,1.72025,1.72005,1.72025,53100000.0
2009-08-26 21:08:00,1.72025,1.72025,1.7196,1.7198,159600000.0
2009-08-26 21:09:00,1.7198,1.7201,1.71965,1.71985,84900000.0
2009-08-26 21:10:00,1.71995,1.7201,1.71955,1.72005,180000000.0
2009-08-26 21:11:00,1.72,1.7201,1.71955,1.7196,99300000.0
2009-08-26 21:12:00,1.71965,1.71995,1.7196,1.71995,80000000.0
2009-08-26 21:13:00,1.71995,1.72005,1.71955,1.72,130900000.0
2009-08-26 21:14:00,1.72005,1.72005,1.7195,1.71985,106500000.0
2009-08-26 21:15:00,1.71975,1.71985,1.71975,1.71975,54900000.0
2009-08-26 21:16:00,1.71975,1.7201,1.7195,1.71975,160700000.0
2009-08-26 21:17:00,1.7197,1.72,1.7195,1.7198,98600000.0
2009-08-26 21:18:00,1.7197,1.7199,1.71955,1.71985,55700000.0
2009-08-26 21:19:00,1.7198,1.7201,1.71955,1.71975,114500000.0
2009-08-26 21:20:00,1.71975,1.7199,1.7195,1.71975,89600000.0
2009-08-26 21:21:00,1.7198,1.71995,1.7195,1.7196,41100000.0
2009-08-26 21:22:00,1.71955,1.7198,1.71955,1.7198,18400000.0
2009-08-26 21:23:00,1.7198,1.7198,1.7198,1.7198,7000000.0
2009-08-26 21:24:00,1.7197,1.71995,1.7197,1.71985,31600000.0
2009-08-26 21:25:00,1.71985,1.7205,1.7198,1.72045,93500000.0
2009-08-26 21:26:00,1.7204,1.72105,1.7201,1.7201,121600000.0
2009-08-26 21:27:00,1.71975,1.7205,1.71965,1.7204,106900000.0
2009-08-26 21:28:00,1.7204,1.7205,1.71995,1.7204,46200000.0
2009-08-26 21:29:00,1.7204,1.72065,1.72035,1.72065,112300000.0
2009-08-26 21:30:00,1.7206,1.7206,1.7201,1.7206,134800000.0
2009-08-26 21:31:00,1.72065,1.72085,1.72045,1.7205,164600000.0
2009-08-26 21:32:00,1.7205,1.7206,1.7201,1.72055,70600000.0
2009-08-26 21:33:00,1.7206,1.72065,1.71995,1.72035,161400000.0
2009-08-26 21:34:00,1.7204,1.7206,1.7201,1.7205,118300000.0
2009-08-26 21:35:00,1.72055,1.72085,1.72035,1.72045,59900000.0
2009-08-26 21:36:00,1.72055,1.7207,1.72045,1.72065,44000000.0
2009-08-26 21:37:00,1.7207,1.7207,1.72045,1.7206,60000000.0
2009-08-26 21:38:00,1.7206,1.7207,1.72055,1.7206,72700000.0
2009-08-26 21:39:00,1.72065,1.72065,1.72005,1.72045,155700000.0
2009-08-26 21:40:00,1.7203,1.7206,1.7202,1.72045,100900000.0
2009-08-26 21:41:00,1.7205,1.7207,1.72025,1.7207,159500000.0
2009-08-26 21:42:00,1.7207,1.7208,1.7207,1.72075,70000000.0
2009-08-26 21:43:00,1.72075,1.7208,1.72045,1.72045,68600000.0
2009-08-26 21:44:00,1.7205,1.7209,1.7205,1.7207,44400000.0
2009-08-26 21:45:00,1.72075,1.72105,1.72015,1.7209,130500000.0
2009-08-26 21:46:00,1.72095,1.72135,1.7208,1.72125,130200000.0
2009-08-26 21:47:00,1.7212,1.7213,1.72105,1.7211,39800000.0
2009-08-26 21:48:00,1.72105,1.72115,1.7205,1.72095,108500000.0
2009-08-26 21:49:00,1.72095,1.721,1.7206,1.7206,49200000.0
2009-08-26 21:50:00,1.72075,1.72145,1.72075,1.72135,61600000.0
2009-08-26 21:51:00,1.7214,1.7215,1.72035,1.72115,211500000.0
2009-08-26 21:52:00,1.72115,1.72125,1.72075,1.7208,123400000.0
2009-08-26 21:53:00,1.72085,1.72105,1.72025,1.72095,147300000.0
2009-08-26 21:54:00,1.72095,1.72095,1.72045,1.7205,57000000.0
2009-08-26 21:55:00,1.72055,1.72065,1.7203,1.72065,57900000.0
2009-08-26 21:56:00,1.72065,1.72065,1.72065,1.72065,12000000.0
2009-08-26 21:57:00,1.72065,1.72075,1.72025,1.7207,38900000.0
2009-08-26 21:58:00,1.72075,1.7209,1.72055,1.72065,45800000.0
2009-08-26 21:59:00,1.7207,1.7212,1.7206,1.72105,122400000.0
2009-08-26 22:00:00,1.721,1.721,1.7202,1.72065,87900000.0
2009-08-26 22:01:00,1.72075,1.72075,1.72075,1.72075,16000000.0
2009-08-26 22:02:00,1.72075,1.72075,1.7204,1.72075,5000000.0
2009-08-26 22:03:00,1.72085,1.721,1.72085,1.72085,27800000.0
2009-08-26 22:04:00,1.72085,1.7211,1.7207,1.7207,21700000.0
2009-08-26 22:05:00,1.7208,1.7208,1.72,1.7204,36500000.0
2009-08-26 22:06:00,1.72055,1.72055,1.7198,1.72055,16400000.0
2009-08-26 22:07:00,1.72055,1.72055,1.7201,1.7202,48300000.0
2009-08-26 22:08:00,1.7202,1.7203,1.7201,1.7203,39500000.0
2009-08-26 22:09:00,1.72035,1.72035,1.72005,1.7201,43100000.0
2009-08-26 22:10:00,1.7201,1.72025,1.72,1.72025,47300000.0
2009-08-26 22:11:00,1.7204,1.7205,1.7204,1.7204,33400000.0
2009-08-26 22:12:00,1.7203,1.7204,1.7203,1.7203,21600000.0
2009-08-26 22:13:00,1.7204,1.7205,1.72025,1.7205,28400000.0
2009-08-26 22:14:00,1.7204,1.72065,1.7204,1.7206,25500000.0
2009-08-26 22:15:00,1.72065,1.721,1.7206,1.72085,56000000.0
2009-08-26 22:16:00,1.72085,1.72085,1.7203,1.7206,32300000.0
2009-08-26 22:17:00,1.7206,1.7208,1.7203,1.7208,45100000.0
2009-08-26 22:18:00,1.7208,1.7208,1.7208,1.7208,8200000.0
2009-08-26 22:19:00,1.7208,1.7211,1.7207,1.7209,28500000.0
2009-08-26 22:20:00,1.7209,1.7209,1.72025,1.7204,32800000.0
2009-08-26 22:21:00,1.7204,1.7204,1.7204,1.7204,2100000.0
2009-08-26 22:22:00,1.72065,1.72075,1.72065,1.72075,3000000.0
2009-08-26 22:23:00,1.72075,1.72075,1.72075,1.72075,16000000.0
2009-08-26 22:24:00,1.7203,1.72065,1.7203,1.72065,14800000.0
2009-08-26 22:25:00,1.72065,1.72065,1.7205,1.72055,10000000.0
2009-08-26 22:26:00,1.7205,1.72065,1.7205,1.72065,25600000.0
2009-08-26 22:27:00,1.72055,1.72085,1.72045,1.72085,14400000.0
2009-08-26 22:28:00,1.72085,1.72085,1.72085,1.72085,1000000.0
2009-08-26 22:29:00,1.72085,1.7211,1.72005,1.7203,62900000.0
2009-08-26 22:30:00,1.7205,1.7207,1.72025,1.7203,58500000.0
2009-08-26 22:31:00,1.7203,1.72075,1.72015,1.72015,84500000.0
2009-08-26 22:32:00,1.7203,1.72055,1.7202,1.72035,24200000.0
2009-08-26 22:33:00,1.7201,1.72025,1.71995,1.72015,42700000.0
2009-08-26 22:34:00,1.72015,1.72045,1.71995,1.7203,31400000.0
2009-08-26 22:35:00,1.7203,1.7203,1.7201,1.7201,7000000.0
2009-08-26 22:36:00,1.7201,1.7201,1.7201,1.7201,3000000.0
2009-08-26 22:37:00,1.7201,1.7203,1.7201,1.7203,3000000.0
2009-08-26 22:38:00,1.7203,1.7203,1.7203,1.7203,9000000.0
2009-08-26 22:39:00,1.7201,1.72025,1.7199,1.72015,27000000.0
2009-08-26 22:40:00,1.72015,1.72025,1.72015,1.72025,12400000.0
2009-08-26 22:41:00,1.72025,1.7205,1.7202,1.72035,21300000.0
2009-08-26 22:42:00,1.7204,1.7204,1.72025,1.7204,25500000.0
2009-08-26 22:43:00,1.7204,1.7204,1.72025,1.72035,34300000.0
2009-08-26 22:44:00,1.7204,1.72065,1.7204,1.72065,15600000.0
2009-08-26 22:45:00,1.72045,1.7207,1.7202,1.7202,56600000.0
2009-08-26 22:46:00,1.7202,1.7204,1.7202,1.72025,30900000.0
2009-08-26 22:47:00,1.72025,1.72035,1.71965,1.72035,39900000.0
2009-08-26 22:48:00,1.72035,1.72035,1.7197,1.72035,21600000.0
2009-08-26 22:49:00,1.72035,1.72035,1.71985,1.72005,13800000.0
2009-08-26 22:50:00,1.72005,1.72005,1.72005,1.72005,5000000.0
2009-08-26 22:51:00,1.72015,1.72025,1.72,1.72005,33800000.0
2009-08-26 22:52:00,1.72005,1.72045,1.7197,1.7204,106800000.0
2009-08-26 22:53:00,1.7204,1.72075,1.7203,1.72055,70800000.0
2009-08-26 22:54:00,1.72055,1.721,1.72045,1.72045,53000000.0
2009-08-26 22:55:00,1.72045,1.7208,1.72035,1.72075,79800000.0
2009-08-26 22:56:00,1.72095,1.72105,1.72055,1.72055,55400000.0
2009-08-26 22:57:00,1.7205,1.7205,1.72045,1.72045,4000000.0
2009-08-26 22:58:00,1.72045,1.7208,1.72045,1.7207,14600000.0
2009-08-26 22:59:00,1.72065,1.72065,1.7203,1.72055,21100000.0
2009-08-26 23:00:00,1.72075,1.7208,1.72055,1.72065,11000000.0
2009-08-26 23:01:00,1.7208,1.72085,1.72065,1.7207,7000000.0
2009-08-26 23:02:00,1.7207,1.7208,1.7207,1.7208,3100000.0
2009-08-26 23:03:00,1.72085,1.72135,1.7206,1.72095,19700000.0
2009-08-26 23:04:00,1.7213,1.7215,1.7213,1.7215,15600000.0
2009-08-26 23:05:00,1.7215,1.7215,1.7214,1.7214,8000000.0
2009-08-26 23:06:00,1.7216,1.72195,1.72145,1.72145,27500000.0
2009-08-26 23:07:00,1.72145,1.72185,1.7213,1.7216,28100000.0
2009-08-26 23:08:00,1.7216,1.7219,1.72115,1.72155,19800000.0
2009-08-26 23:09:00,1.72155,1.7216,1.7213,1.7215,12700000.0
2009-08-26 23:10:00,1.72151,1.72209,1.72141,1.72184,9400000.0
2009-08-26 23:11:00,1.7216,1.722,1.7216,1.722,9400000.0
2009-08-26 23:12:00,1.722,1.722,1.722,1.722,3000000.0
2009-08-26 23:13:00,1.722,1.722,1.722,1.722,3000000.0
2009-08-26 23:14:00,1.722,1.72205,1.72195,1.72205,4000000.0
2009-08-26 23:15:00,1.72209,1.72223,1.72209,1.72223,1000000.0
2009-08-26 23:16:00,1.72205,1.72205,1.72205,1.72205,1000000.0
2009-08-26 23:17:00,1.72239,1.72239,1.72226,1.72226,2000000.0
2009-08-26 23:18:00,1.7221,1.7221,1.72205,1.72205,2000000.0
2009-08-26 23:19:00,1.7221,1.7221,1.72195,1.72195,35500000.0
2009-08-26 23:20:00,1.72195,1.72195,1.7219,1.72195,19000000.0
2009-08-26 23:21:00,1.7219,1.7219,1.7219,1.7219,16200000.0
2009-08-26 23:22:00,1.7219,1.7221,1.7219,1.7221,14800000.0
2009-08-26 23:23:00,1.7221,1.72225,1.7221,1.72215,7000000.0
2009-08-26 23:24:00,1.7225,1.72285,1.72175,1.72245,58500000.0
2009-08-26 23:25:00,1.72245,1.72245,1.72245,1.72245,2000000.0
2009-08-26 23:26:00,1.72235,1.72245,1.72235,1.72245,2000000.0
2009-08-26 23:27:00,1.7224,1.7228,1.72235,1.72245,21700000.0
2009-08-26 23:28:00,1.72235,1.72255,1.72235,1.7224,10800000.0
2009-08-26 23:29:00,1.7224,1.72255,1.7224,1.7224,12900000.0
2009-08-26 23:30:00,1.72245,1.72275,1.72235,1.72235,45400000.0
2009-08-26 23:31:00,1.72235,1.72255,1.72235,1.72255,14400000.0
2009-08-26 23:32:00,1.7225,1.72255,1.7221,1.7223,33900000.0
2009-08-26 23:33:00,1.7223,1.7223,1.7223,1.7223,2000000.0
2009-08-26 23:34:00,1.7223,1.7224,1.7222,1.7224,6100000.0
2009-08-26 23:35:00,1.7224,1.7224,1.7222,1.72235,5000000.0
2009-08-26 23:36:00,1.72235,1.72235,1.72235,1.72235,9000000.0
2009-08-26 23:37:00,1.7219,1.7225,1.72165,1.7225,27200000.0
2009-08-26 23:38:00,1.7225,1.7226,1.72205,1.72215,87200000.0
2009-08-26 23:39:00,1.72245,1.72245,1.72245,1.72245,24400000.0
2009-08-26 23:40:00,1.72235,1.72245,1.72195,1.7223,66000000.0
2009-08-26 23:41:00,1.7223,1.7223,1.7223,1.7223,10000000.0
2009-08-26 23:42:00,1.7223,1.7224,1.7217,1.7224,36700000.0
2009-08-26 23:43:00,1.7224,1.72255,1.7224,1.7225,17000000.0
2009-08-26 23:44:00,1.7225,1.7227,1.72245,1.72245,18900000.0
2009-08-26 23:45:00,1.72245,1.72295,1.72175,1.7224,64800000.0
2009-08-26 23:46:00,1.7224,1.72255,1.7224,1.7224,52900000.0
2009-08-26 23:47:00,1.7224,1.7224,1.7223,1.7223,2000000.0
2009-08-26 23:48:00,1.72245,1.72245,1.7217,1.7222,21900000.0
2009-08-26 23:49:00,1.7222,1.7222,1.7221,1.7221,4700000.0
2009-08-26 23:50:00,1.72245,1.7227,1.72245,1.7227,8000000.0
2009-08-26 23:51:00,1.72255,1.72255,1.72255,1.72255,9100000.0
2009-08-26 23:52:00,1.72255,1.72255,1.72255,1.72255,5300000.0
2009-08-26 23:53:00,1.72255,1.72255,1.72245,1.7225,13000000.0
2009-08-26 23:54:00,1.7224,1.7224,1.72225,1.7223,16500000.0
2009-08-26 23:55:00,1.7223,1.7223,1.7217,1.72215,38900000.0
2009-08-26 23:56:00,1.7223,1.7223,1.7223,1.7223,7000000.0
2009-08-26 23:57:00,1.7223,1.7223,1.72165,1.72165,18600000.0
2009-08-26 23:58:00,1.72215,1.72215,1.72165,1.72215,8900000.0
2009-08-26 23:59:00,1.722,1.722,1.722,1.722,1000000.0
2009-08-27 00:00:00,1.7221,1.7221,1.72185,1.7219,26200000.0
2009-08-27 00:01:00,1.7219,1.72245,1.7219,1.72235,30900000.0
2009-08-27 00:02:00,1.7225,1.7227,1.72235,1.72235,45300000.0
2009-08-27 00:03:00,1.72245,1.72255,1.72205,1.72215,30200000.0
2009-08-27 00:04:00,1.7222,1.7222,1.7214,1.7216,35400000.0
2009-08-27 00:05:00,1.72155,1.7216,1.7214,1.7215,14600000.0
2009-08-27 00:06:00,1.72145,1.7217,1.721,1.72135,36100000.0
2009-08-27 00:07:00,1.7213,1.72145,1.7211,1.7212,22900000.0
2009-08-27 00:08:00,1.7211,1.7211,1.72045,1.72045,29700000.0
2009-08-27 00:09:00,1.72045,1.7206,1.72045,1.7206,12400000.0
2009-08-27 00:10:00,1.72065,1.72095,1.72065,1.72065,36500000.0
2009-08-27 00:11:00,1.7207,1.72095,1.72065,1.7207,12900000.0
2009-08-27 00:12:00,1.7206,1.7206,1.72045,1.7205,7600000.0
2009-08-27 00:13:00,1.7205,1.7206,1.72045,1.7205,7800000.0
2009-08-27 00:14:00,1.7205,1.7206,1.72045,1.7206,13800000.0
2009-08-27 00:15:00,1.72045,1.72045,1.72045,1.72045,600000.0
2009-08-27 00:16:00,1.71993,1.72025,1.7199,1.72025,1600000.0
2009-08-27 00:17:00,1.72045,1.72045,1.72045,1.72045,1600000.0
2009-08-27 00:18:00,1.72045,1.72045,1.7194,1.7195,18400000.0
2009-08-27 00:19:00,1.71945,1.7198,1.71945,1.7198,19200000.0
2009-08-27 00:20:00,1.7197,1.72,1.7196,1.7198,43000000.0
2009-08-27 00:21:00,1.71965,1.7199,1.71935,1.7198,31500000.0
2009-08-27 00:22:00,1.7198,1.7201,1.7197,1.72005,14000000.0
2009-08-27 00:23:00,1.7201,1.72015,1.72005,1.72005,8000000.0
2009-08-27 00:24:00,1.7202,1.7203,1.7202,1.7202,14100000.0
2009-08-27 00:25:00,1.7202,1.7211,1.7202,1.72105,31700000.0
2009-08-27 00:26:00,1.72125,1.72145,1.7205,1.721,37300000.0
2009-08-27 00:27:00,1.72105,1.72105,1.72105,1.72105,1000000.0
2009-08-27 00:28:00,1.721,1.721,1.721,1.721,1300000.0
2009-08-27 00:29:00,1.72115,1.72115,1.7207,1.72085,10700000.0
2009-08-27 00:30:00,1.72095,1.72095,1.72085,1.72085,7300000.0
2009-08-27 00:31:00,1.7209,1.721,1.7209,1.721,10400000.0
2009-08-27 00:32:00,1.721,1.72125,1.7209,1.721,22600000.0
2009-08-27 00:33:00,1.721,1.7211,1.721,1.7211,11500000.0
2009-08-27 00:34:00,1.72095,1.72115,1.7206,1.7206,50400000.0
2009-08-27 00:35:00,1.7206,1.7211,1.72035,1.72065,95400000.0
2009-08-27 00:36:00,1.7207,1.7208,1.7206,1.7207,19700000.0
2009-08-27 00:37:00,1.72095,1.72145,1.7209,1.72135,21400000.0
2009-08-27 00:38:00,1.72135,1.72155,1.7212,1.7215,23200000.0
2009-08-27 00:39:00,1.72155,1.72155,1.72155,1.72155,2000000.0
2009-08-27 00:40:00,1.72165,1.72165,1.72155,1.72155,3000000.0
2009-08-27 00:41:00,1.7217,1.7218,1.7217,1.7217,5300000.0
2009-08-27 00:42:00,1.7216,1.72185,1.72145,1.7216,17000000.0
2009-08-27 00:43:00,1.7216,1.72175,1.7216,1.7217,18000000.0
2009-08-27 00:44:00,1.72175,1.72175,1.7215,1.72165,19800000.0
2009-08-27 00:45:00,1.7215,1.7215,1.7214,1.7214,8000000.0
2009-08-27 00:46:00,1.7212,1.72165,1.7211,1.72155,29500000.0
2009-08-27 00:47:00,1.72155,1.72165,1.72145,1.72155,7000000.0
2009-08-27 00:48:00,1.72155,1.72185,1.72155,1.72185,10600000.0
2009-08-27 00:49:00,1.72185,1.7219,1.72155,1.7218,39800000.0
2009-08-27 00:50:00,1.72185,1.722,1.7217,1.7217,50300000.0
2009-08-27 00:51:00,1.7217,1.7218,1.7217,1.7217,15600000.0
2009-08-27 00:52:00,1.7217,1.7217,1.7217,1.7217,1000000.0
2009-08-27 00:53:00,1.72165,1.72165,1.72163,1.72164,1000000.0
2009-08-27 00:54:00,1.7216,1.7216,1.7216,1.7216,1000000.0
2009-08-27 00:55:00,1.72165,1.7217,1.72155,1.72165,14800000.0
2009-08-27 00:56:00,1.72155,1.72165,1.7212,1.72135,43500000.0
2009-08-27 00:57:00,1.72125,1.72165,1.72125,1.72165,25700000.0
2009-08-27 00:58:00,1.72155,1.72155,1.72105,1.72125,35600000.0
2009-08-27 00:59:00,1.72125,1.72125,1.72095,1.72095,15900000.0
2009-08-27 01:00:00,1.721,1.72105,1.72025,1.72035,68600000.0
2009-08-27 01:01:00,1.7204,1.7207,1.72035,1.72065,55800000.0
2009-08-27 01:02:00,1.7206,1.7209,1.7203,1.7209,65700000.0
2009-08-27 01:03:00,1.72085,1.72135,1.72085,1.72135,40500000.0
2009-08-27 01:04:00,1.7213,1.7213,1.72105,1.72105,12600000.0
2009-08-27 01:05:00,1.7211,1.72115,1.72055,1.7206,62600000.0
2009-08-27 01:06:00,1.72055,1.72125,1.72055,1.721,34900000.0
2009-08-27 01:07:00,1.721,1.72115,1.721,1.72115,3000000.0
2009-08-27 01:08:00,1.72105,1.72105,1.72095,1.72095,5000000.0
2009-08-27 01:09:00,1.72095,1.72095,1.72095,1.72095,1000000.0
2009-08-27 01:10:00,1.72095,1.72095,1.7206,1.7206,4600000.0
2009-08-27 01:11:00,1.72055,1.72095,1.72055,1.72065,48300000.0
2009-08-27 01:12:00,1.7206,1.7207,1.7203,1.7203,19100000.0
2009-08-27 01:13:00,1.72035,1.72035,1.71995,1.71995,61700000.0
2009-08-27 01:14:00,1.72,1.7201,1.7194,1.7194,35300000.0
2009-08-27 01:15:00,1.71945,1.72055,1.71945,1.7204,64500000.0
2009-08-27 01:16:00,1.72035,1.72035,1.7201,1.7202,16300000.0
2009-08-27 01:17:00,1.72015,1.7202,1.71995,1.72015,31800000.0
2009-08-27 01:18:00,1.72015,1.7202,1.7198,1.7202,17400000.0
2009-08-27 01:19:00,1.7202,1.72035,1.7198,1.71985,18000000.0
2009-08-27 01:20:00,1.72,1.72005,1.71955,1.7198,17900000.0
2009-08-27 01:21:00,1.72,1.72015,1.71965,1.7201,37700000.0
2009-08-27 01:22:00,1.72015,1.721,1.7199,1.721,84700000.0
2009-08-27 01:23:00,1.72095,1.72115,1.72095,1.721,16900000.0
2009-08-27 01:24:00,1.7211,1.7212,1.721,1.7211,19700000.0
2009-08-27 01:25:00,1.7211,1.7211,1.721,1.7211,15000000.0
2009-08-27 01:26:00,1.7211,1.72125,1.7211,1.72125,18600000.0
2009-08-27 01:27:00,1.72125,1.72125,1.72125,1.72125,2000000.0
2009-08-27 01:28:00,1.72125,1.7214,1.72105,1.7214,16900000.0
2009-08-27 01:29:00,1.72155,1.72155,1.7211,1.72135,37300000.0
2009-08-27 01:30:00,1.7214,1.7228,1.7214,1.72245,150800000.0
2009-08-27 01:31:00,1.7225,1.7228,1.7222,1.72235,85300000.0
2009-08-27 01:32:00,1.72235,1.72235,1.7214,1.7221,44100000.0
2009-08-27 01:33:00,1.72205,1.7225,1.72125,1.7213,87000000.0
2009-08-27 01:34:00,1.72145,1.72165,1.7204,1.72045,59400000.0
2009-08-27 01:35:00,1.72045,1.72095,1.72025,1.72075,56100000.0
2009-08-27 01:36:00,1.7207,1.72155,1.7207,1.7209,58600000.0
2009-08-27 01:37:00,1.72095,1.72115,1.72095,1.72115,6000000.0
2009-08-27 01:38:00,1.72115,1.7212,1.721,1.721,5000000.0
2009-08-27 01:39:00,1.72095,1.721,1.72035,1.72035,21000000.0
2009-08-27 01:40:00,1.72055,1.7208,1.72055,1.72075,29500000.0
2009-08-27 01:41:00,1.72085,1.72115,1.7206,1.72095,75200000.0
2009-08-27 01:42:00,1.721,1.721,1.72065,1.7208,79100000.0
2009-08-27 01:43:00,1.72085,1.72115,1.7207,1.7211,93100000.0
2009-08-27 01:44:00,1.7211,1.72115,1.7211,1.72115,9000000.0
2009-08-27 01:45:00,1.72115,1.7212,1.72085,1.72085,55800000.0
2009-08-27 01:46:00,1.7209,1.7209,1.72045,1.7209,61200000.0
2009-08-27 01:47:00,1.7209,1.7209,1.7208,1.7208,9400000.0
2009-08-27 01:48:00,1.72085,1.7209,1.72075,1.7208,19700000.0
2009-08-27 01:49:00,1.7208,1.72085,1.7204,1.7204,57100000.0
2009-08-27 01:50:00,1.7203,1.72075,1.7203,1.7207,53700000.0
2009-08-27 01:51:00,1.7207,1.72085,1.72045,1.7206,65700000.0
2009-08-27 01:52:00,1.72065,1.72085,1.72035,1.72035,31300000.0
2009-08-27 01:53:00,1.7204,1.72065,1.7204,1.7206,47700000.0
2009-08-27 01:54:00,1.7206,1.7207,1.7206,1.72065,20900000.0
2009-08-27 01:55:00,1.7207,1.7207,1.7204,1.72065,23000000.0
2009-08-27 01:56:00,1.7206,1.7216,1.7206,1.7215,28600000.0
2009-08-27 01:57:00,1.7215,1.72185,1.7211,1.72115,71200000.0
2009-08-27 01:58:00,1.7211,1.72145,1.7209,1.72115,75300000.0
2009-08-27 01:59:00,1.7212,1.72125,1.7207,1.7208,52500000.0
2009-08-27 02:00:00,1.72085,1.721,1.7206,1.7208,86500000.0
2009-08-27 02:01:00,1.72085,1.7213,1.72085,1.7211,70100000.0
2009-08-27 02:02:00,1.721,1.72115,1.7208,1.72085,25800000.0
2009-08-27 02:03:00,1.7208,1.72095,1.7208,1.7209,11000000.0
2009-08-27 02:04:00,1.72095,1.72135,1.72085,1.7212,55900000.0
2009-08-27 02:05:00,1.7212,1.72145,1.72105,1.7211,89000000.0
2009-08-27 02:06:00,1.7211,1.72125,1.72095,1.721,44000000.0
2009-08-27 02:07:00,1.72115,1.7216,1.72095,1.7213,72000000.0
2009-08-27 02:08:00,1.7212,1.7213,1.7209,1.7211,51700000.0
2009-08-27 02:09:00,1.7211,1.7212,1.72095,1.7212,45300000.0
2009-08-27 02:10:00,1.7212,1.72145,1.7212,1.72135,17000000.0
2009-08-27 02:11:00,1.72125,1.72145,1.72125,1.72125,34500000.0
2009-08-27 02:12:00,1.72115,1.72115,1.7211,1.72115,6300000.0
2009-08-27 02:13:00,1.7211,1.72115,1.72075,1.7208,40000000.0
2009-08-27 02:14:00,1.72085,1.72125,1.7208,1.7208,48500000.0
2009-08-27 02:15:00,1.72085,1.7212,1.72075,1.7211,66400000.0
2009-08-27 02:16:00,1.7211,1.7213,1.72095,1.72115,33300000.0
2009-08-27 02:17:00,1.72105,1.72125,1.72105,1.72125,11000000.0
2009-08-27 02:18:00,1.72135,1.72185,1.72135,1.72175,40800000.0
2009-08-27 02:19:00,1.72165,1.7217,1.7212,1.7212,67400000.0
2009-08-27 02:20:00,1.72125,1.72185,1.7212,1.72165,35200000.0
2009-08-27 02:21:00,1.72165,1.7218,1.72115,1.7214,93400000.0
2009-08-27 02:22:00,1.7214,1.72165,1.72105,1.72165,60600000.0
2009-08-27 02:23:00,1.7217,1.7222,1.7216,1.7221,75600000.0
2009-08-27 02:24:00,1.7222,1.7226,1.72195,1.7222,95800000.0
2009-08-27 02:25:00,1.72225,1.7224,1.72175,1.72185,97600000.0
2009-08-27 02:26:00,1.7218,1.7225,1.7217,1.7222,82500000.0
2009-08-27 02:27:00,1.72225,1.72235,1.7219,1.7221,30400000.0
2009-08-27 02:28:00,1.72215,1.7225,1.72195,1.7222,66200000.0
2009-08-27 02:29:00,1.72235,1.72235,1.7219,1.72225,115000000.0
2009-08-27 02:30:00,1.72225,1.72235,1.722,1.7221,61100000.0
2009-08-27 02:31:00,1.7221,1.72245,1.72205,1.7223,66600000.0
2009-08-27 02:32:00,1.7223,1.72245,1.72205,1.72225,60000000.0
2009-08-27 02:33:00,1.72225,1.72245,1.72195,1.7224,84800000.0
2009-08-27 02:34:00,1.7224,1.72325,1.7223,1.72295,143200000.0
2009-08-27 02:35:00,1.72295,1.72345,1.7227,1.7229,141800000.0
2009-08-27 02:36:00,1.7229,1.72315,1.72255,1.723,110400000.0
2009-08-27 02:37:00,1.723,1.7232,1.7227,1.7228,85200000.0
2009-08-27 02:38:00,1.72275,1.72325,1.72265,1.72265,98700000.0
2009-08-27 02:39:00,1.72265,1.7236,1.72245,1.72325,98100000.0
2009-08-27 02:40:00,1.72325,1.72395,1.72295,1.72345,115100000.0
2009-08-27 02:41:00,1.7235,1.7235,1.72315,1.7233,38000000.0
2009-08-27 02:42:00,1.7233,1.7233,1.72275,1.72295,43300000.0
2009-08-27 02:43:00,1.7231,1.7232,1.72285,1.72315,72500000.0
2009-08-27 02:44:00,1.72315,1.72325,1.7229,1.72295,25400000.0
2009-08-27 02:45:00,1.72305,1.72345,1.72285,1.7231,65700000.0
2009-08-27 02:46:00,1.72305,1.72335,1.72275,1.72295,42800000.0
2009-08-27 02:47:00,1.723,1.7235,1.72295,1.7235,72700000.0
2009-08-27 02:48:00,1.72355,1.7237,1.72335,1.72345,39100000.0
2009-08-27 02:49:00,1.72335,1.7239,1.7231,1.7238,68700000.0
2009-08-27 02:50:00,1.72375,1.72415,1.7237,1.724,69600000.0
2009-08-27 02:51:00,1.72395,1.72395,1.7233,1.72335,72100000.0
2009-08-27 02:52:00,1.7233,1.7235,1.7233,1.7234,65300000.0
2009-08-27 02:53:00,1.72345,1.7236,1.7232,1.7232,47300000.0
2009-08-27 02:54:00,1.7232,1.7235,1.7231,1.7232,137200000.0
2009-08-27 02:55:00,1.72325,1.72375,1.72315,1.72325,94400000.0
2009-08-27 02:56:00,1.7232,1.7234,1.7231,1.72325,46500000.0
2009-08-27 02:57:00,1.7233,1.7235,1.72295,1.7233,93700000.0
2009-08-27 02:58:00,1.7233,1.72345,1.7231,1.72315,39400000.0
2009-08-27 02:59:00,1.72305,1.7237,1.7229,1.72355,84500000.0
2009-08-27 03:00:00,1.7235,1.7237,1.7234,1.72365,58300000.0
2009-08-27 03:01:00,1.7237,1.724,1.72355,1.7239,76500000.0
2009-08-27 03:02:00,1.724,1.72545,1.724,1.725,153300000.0
2009-08-27 03:03:00,1.7249,1.7254,1.7249,1.725,121500000.0
2009-08-27 03:04:00,1.725,1.725,1.7243,1.7249,161400000.0
2009-08-27 03:05:00,1.72485,1.7251,1.72445,1.725,137400000.0
2009-08-27 03:06:00,1.725,1.72515,1.7244,1.72505,168200000.0
2009-08-27 03:07:00,1.725,1.72585,1.725,1.7253,130500000.0
2009-08-27 03:08:00,1.72535,1.72565,1.72515,1.7252,77500000.0
2009-08-27 03:09:00,1.72525,1.7255,1.7251,1.72535,77100000.0
2009-08-27 03:10:00,1.72535,1.7257,1.72515,1.7255,68500000.0
2009-08-27 03:11:00,1.7256,1.7259,1.7255,1.7258,37700000.0
2009-08-27 03:12:00,1.72575,1.7261,1.72575,1.7261,29000000.0
2009-08-27 03:13:00,1.7262,1.7262,1.72545,1.72575,72900000.0
2009-08-27 03:14:00,1.72575,1.72575,1.72535,1.72575,75900000.0
2009-08-27 03:15:00,1.7254,1.7256,1.72525,1.72545,45900000.0
2009-08-27 03:16:00,1.72545,1.72575,1.72535,1.72565,17500000.0
2009-08-27 03:17:00,1.72565,1.72565,1.72535,1.7255,33400000.0
2009-08-27 03:18:00,1.72545,1.72575,1.72545,1.7255,34800000.0
2009-08-27 03:19:00,1.7255,1.72585,1.7255,1.7258,70000000.0
2009-08-27 03:20:00,1.7258,1.7259,1.7256,1.72575,72900000.0
2009-08-27 03:21:00,1.7257,1.72585,1.72415,1.725,75500000.0
2009-08-27 03:22:00,1.725,1.7251,1.72425,1.7251,109900000.0
2009-08-27 03:23:00,1.72515,1.72525,1.72485,1.72495,66900000.0
2009-08-27 03:24:00,1.7249,1.72595,1.7249,1.7254,79200000.0
2009-08-27 03:25:00,1.7254,1.7259,1.725,1.7251,60200000.0
2009-08-27 03:26:00,1.7251,1.72545,1.7249,1.725,85500000.0
2009-08-27 03:27:00,1.725,1.72505,1.72445,1.7246,79900000.0
2009-08-27 03:28:00,1.7247,1.7251,1.72445,1.725,66100000.0
2009-08-27 03:29:00,1.725,1.7256,1.725,1.72545,74700000.0
2009-08-27 03:30:00,1.72525,1.7259,1.72355,1.7259,103100000.0
2009-08-27 03:31:00,1.7259,1.7262,1.7253,1.7253,113100000.0
2009-08-27 03:32:00,1.72515,1.7252,1.7246,1.725,64500000.0
2009-08-27 03:33:00,1.7251,1.7255,1.7249,1.725,89400000.0
2009-08-27 03:34:00,1.725,1.72505,1.724,1.7242,71900000.0
2009-08-27 03:35:00,1.7242,1.72515,1.72405,1.7249,85400000.0
2009-08-27 03:36:00,1.725,1.7256,1.725,1.725,132700000.0
2009-08-27 03:37:00,1.725,1.725,1.72455,1.7248,61900000.0
2009-08-27 03:38:00,1.72445,1.72505,1.72445,1.7248,61300000.0
2009-08-27 03:39:00,1.7248,1.72485,1.7242,1.7244,97500000.0
2009-08-27 03:40:00,1.7244,1.72465,1.7241,1.72465,88000000.0
2009-08-27 03:41:00,1.72465,1.72475,1.72445,1.72455,33400000.0
2009-08-27 03:42:00,1.72465,1.7248,1.7243,1.72435,133300000.0
2009-08-27 03:43:00,1.7243,1.7244,1.72395,1.72395,103400000.0
2009-08-27 03:44:00,1.72395,1.72435,1.72395,1.72425,74000000.0
2009-08-27 03:45:00,1.72425,1.72445,1.72405,1.72405,44900000.0
2009-08-27 03:46:00,1.72405,1.72435,1.72405,1.7242,43600000.0
2009-08-27 03:47:00,1.72415,1.72425,1.7238,1.7238,71400000.0
2009-08-27 03:48:00,1.72385,1.72405,1.72345,1.72345,43400000.0
2009-08-27 03:49:00,1.72345,1.7241,1.7233,1.72395,49800000.0
2009-08-27 03:50:00,1.724,1.72425,1.7236,1.72395,101700000.0
2009-08-27 03:51:00,1.72395,1.72435,1.72385,1.72395,85800000.0
2009-08-27 03:52:00,1.72395,1.7243,1.72385,1.7241,43600000.0
2009-08-27 03:53:00,1.72415,1.7246,1.72405,1.7242,70300000.0
2009-08-27 03:54:00,1.72425,1.72445,1.72405,1.72445,71600000.0
2009-08-27 03:55:00,1.72445,1.7253,1.7243,1.72525,93400000.0
2009-08-27 03:56:00,1.7252,1.72525,1.72465,1.72465,84100000.0
2009-08-27 03:57:00,1.72465,1.7249,1.7245,1.72455,41200000.0
2009-08-27 03:58:00,1.72475,1.725,1.7243,1.7244,62900000.0
2009-08-27 03:59:00,1.7244,1.7249,1.7244,1.72455,74000000.0
2009-08-27 04:00:00,1.72455,1.7248,1.7244,1.7246,52600000.0
2009-08-27 04:01:00,1.7246,1.7246,1.724,1.72405,52600000.0
2009-08-27 04:02:00,1.72405,1.72445,1.72405,1.7243,29000000.0
2009-08-27 04:03:00,1.7243,1.7243,1.7241,1.72425,31000000.0
2009-08-27 04:04:00,1.7243,1.7243,1.7236,1.7236,45300000.0
2009-08-27 04:05:00,1.7237,1.72375,1.7231,1.7233,81900000.0
2009-08-27 04:06:00,1.7234,1.72345,1.7229,1.723,98100000.0
2009-08-27 04:07:00,1.723,1.7238,1.7229,1.72345,84800000.0
2009-08-27 04:08:00,1.7234,1.7237,1.72325,1.7234,67700000.0
2009-08-27 04:09:00,1.72335,1.7237,1.72325,1.72335,38700000.0
2009-08-27 04:10:00,1.72345,1.72345,1.72315,1.7234,60700000.0
2009-08-27 04:11:00,1.72345,1.72365,1.7232,1.72325,37400000.0
2009-08-27 04:12:00,1.7233,1.7238,1.7233,1.72375,47700000.0
2009-08-27 04:13:00,1.72385,1.7239,1.7235,1.72365,66900000.0
2009-08-27 04:14:00,1.72365,1.72365,1.7234,1.7234,18800000.0
2009-08-27 04:15:00,1.72345,1.7238,1.72275,1.7229,90000000.0
2009-08-27 04:16:00,1.723,1.72345,1.72285,1.72315,59500000.0
2009-08-27 04:17:00,1.72315,1.72375,1.72315,1.72355,67700000.0
2009-08-27 04:18:00,1.72345,1.7236,1.72305,1.72315,53900000.0
2009-08-27 04:19:00,1.72315,1.72365,1.72305,1.72365,60000000.0
2009-08-27 04:20:00,1.72365,1.72395,1.72345,1.72385,58800000.0
2009-08-27 04:21:00,1.7238,1.72395,1.72315,1.7234,105500000.0
2009-08-27 04:22:00,1.72345,1.72365,1.72325,1.72325,34300000.0
2009-08-27 04:23:00,1.7233,1.72335,1.7232,1.7232,17700000.0
2009-08-27 04:24:00,1.72315,1.72315,1.72265,1.72315,72500000.0
2009-08-27 04:25:00,1.72315,1.72335,1.7227,1.72305,85800000.0
2009-08-27 04:26:00,1.72305,1.72315,1.7227,1.72305,100500000.0
2009-08-27 04:27:00,1.72305,1.7233,1.72265,1.7231,48000000.0
2009-08-27 04:28:00,1.7231,1.7232,1.72265,1.7228,32500000.0
2009-08-27 04:29:00,1.7229,1.72295,1.7225,1.72285,27700000.0
2009-08-27 04:30:00,1.72285,1.723,1.72275,1.72295,47700000.0
2009-08-27 04:31:00,1.72295,1.72295,1.72175,1.7218,65800000.0
2009-08-27 04:32:00,1.72185,1.7222,1.72175,1.72205,108300000.0
2009-08-27 04:33:00,1.72205,1.7224,1.72195,1.72225,71000000.0
2009-08-27 04:34:00,1.7223,1.72235,1.72185,1.72185,40000000.0
2009-08-27 04:35:00,1.72175,1.72185,1.72105,1.7211,80600000.0
2009-08-27 04:36:00,1.72115,1.7216,1.72105,1.7216,33500000.0
2009-08-27 04:37:00,1.72155,1.7216,1.72115,1.7215,110200000.0
2009-08-27 04:38:00,1.72155,1.72205,1.72135,1.72195,120700000.0
2009-08-27 04:39:00,1.72215,1.72215,1.72185,1.72185,61500000.0
2009-08-27 04:40:00,1.7219,1.7221,1.72125,1.72125,124000000.0
2009-08-27 04:41:00,1.72125,1.72145,1.72115,1.72125,41300000.0
2009-08-27 04:42:00,1.7213,1.7215,1.72095,1.7214,59100000.0
2009-08-27 04:43:00,1.7215,1.72155,1.7213,1.7215,30200000.0
2009-08-27 04:44:00,1.7215,1.7215,1.721,1.72135,62900000.0
2009-08-27 04:45:00,1.72115,1.7213,1.7208,1.7211,119100000.0
2009-08-27 04:46:00,1.72115,1.7216,1.72095,1.7214,92300000.0
2009-08-27 04:47:00,1.7213,1.72195,1.72115,1.7219,68000000.0
2009-08-27 04:48:00,1.722,1.7223,1.7218,1.7223,97700000.0
2009-08-27 04:49:00,1.7223,1.7223,1.72195,1.72205,28800000.0
2009-08-27 04:50:00,1.72195,1.72255,1.72195,1.72235,58500000.0
2009-08-27 04:51:00,1.7223,1.72255,1.72215,1.72235,56100000.0
2009-08-27 04:52:00,1.72235,1.7224,1.72175,1.7218,57800000.0
2009-08-27 04:53:00,1.72175,1.7222,1.72175,1.7222,111000000.0
2009-08-27 04:54:00,1.7222,1.7223,1.722,1.72225,48500000.0
2009-08-27 04:55:00,1.7223,1.72245,1.7218,1.72205,62000000.0
2009-08-27 04:56:00,1.722,1.72215,1.72175,1.72185,61600000.0
2009-08-27 04:57:00,1.72185,1.7219,1.7218,1.7219,22300000.0
2009-08-27 04:58:00,1.72195,1.72195,1.7216,1.7219,62200000.0
2009-08-27 04:59:00,1.72195,1.7222,1.72195,1.72205,41900000.0
2009-08-27 05:00:00,1.72205,1.72235,1.722,1.72215,117400000.0
2009-08-27 05:01:00,1.72215,1.7226,1.72205,1.7224,110000000.0
2009-08-27 05:02:00,1.7224,1.72325,1.72225,1.723,120500000.0
2009-08-27 05:03:00,1.723,1.72315,1.7228,1.72295,50500000.0
2009-08-27 05:04:00,1.7229,1.72365,1.7229,1.72345,104300000.0
2009-08-27 05:05:00,1.72355,1.72355,1.72315,1.72315,26700000.0
2009-08-27 05:06:00,1.7232,1.7234,1.72315,1.72325,54200000.0
2009-08-27 05:07:00,1.7234,1.7234,1.7232,1.72325,31700000.0
2009-08-27 05:08:00,1.7233,1.72335,1.7223,1.7223,63400000.0
2009-08-27 05:09:00,1.72205,1.72255,1.72195,1.7225,59800000.0
2009-08-27 05:10:00,1.7225,1.7225,1.72235,1.72235,41200000.0
2009-08-27 05:11:00,1.72245,1.72285,1.72235,1.72285,23100000.0
2009-08-27 05:12:00,1.7228,1.72355,1.7227,1.72345,24900000.0
2009-08-27 05:13:00,1.72355,1.7237,1.72295,1.7231,86800000.0
2009-08-27 05:14:00,1.723,1.7232,1.723,1.7232,21200000.0
2009-08-27 05:15:00,1.72315,1.72345,1.723,1.723,90000000.0
2009-08-27 05:16:00,1.7231,1.7233,1.7227,1.7232,60100000.0
2009-08-27 05:17:00,1.72315,1.7235,1.723,1.723,73500000.0
2009-08-27 05:18:00,1.7232,1.7238,1.72305,1.72345,96400000.0
2009-08-27 05:19:00,1.72345,1.724,1.7234,1.72395,84900000.0
2009-08-27 05:20:00,1.7235,1.7236,1.7227,1.7227,86900000.0
2009-08-27 05:21:00,1.7227,1.7227,1.7221,1.72235,62600000.0
2009-08-27 05:22:00,1.7224,1.7227,1.72235,1.7224,29200000.0
2009-08-27 05:23:00,1.7224,1.72275,1.7222,1.7226,103900000.0
2009-08-27 05:24:00,1.72265,1.7232,1.7226,1.72285,94600000.0
2009-08-27 05:25:00,1.72285,1.723,1.7228,1.72295,37900000.0
2009-08-27 05:26:00,1.72295,1.723,1.72245,1.72245,21800000.0
2009-08-27 05:27:00,1.7224,1.7229,1.7224,1.72265,63000000.0
2009-08-27 05:28:00,1.7227,1.72275,1.7224,1.72255,44200000.0
2009-08-27 05:29:00,1.7225,1.7225,1.72235,1.72245,33800000.0
2009-08-27 05:30:00,1.72245,1.72305,1.72245,1.72285,58100000.0
2009-08-27 05:31:00,1.72285,1.72325,1.7226,1.7232,89400000.0
2009-08-27 05:32:00,1.72325,1.7233,1.7228,1.7232,78900000.0
2009-08-27 05:33:00,1.7232,1.7234,1.7232,1.7233,45600000.0
2009-08-27 05:34:00,1.7233,1.72345,1.72305,1.7231,30700000.0
2009-08-27 05:35:00,1.7232,1.7234,1.72305,1.7232,34900000.0
2009-08-27 05:36:00,1.72315,1.72335,1.72305,1.72305,61500000.0
2009-08-27 05:37:00,1.72295,1.72325,1.72295,1.7231,49600000.0
2009-08-27 05:38:00,1.7232,1.72325,1.72305,1.72315,46700000.0
2009-08-27 05:39:00,1.7232,1.72375,1.7232,1.72345,76300000.0
2009-08-27 05:40:00,1.72345,1.7236,1.72315,1.72335,62100000.0
2009-08-27 05:41:00,1.7233,1.72345,1.7231,1.7234,81300000.0
2009-08-27 05:42:00,1.72345,1.7236,1.7229,1.72335,130800000.0
2009-08-27 05:43:00,1.7234,1.7235,1.723,1.723,112700000.0
2009-08-27 05:44:00,1.7231,1.7238,1.72285,1.7236,111000000.0
2009-08-27 05:45:00,1.72355,1.7236,1.72255,1.7228,86400000.0
2009-08-27 05:46:00,1.72285,1.72315,1.72235,1.7229,91100000.0
2009-08-27 05:47:00,1.7229,1.7232,1.72265,1.72275,77900000.0
2009-08-27 05:48:00,1.7228,1.723,1.7226,1.72275,53600000.0
2009-08-27 05:49:00,1.72275,1.723,1.7225,1.72255,56300000.0
2009-08-27 05:50:00,1.7226,1.7229,1.72225,1.72245,84900000.0
2009-08-27 05:51:00,1.7225,1.7227,1.7225,1.72265,16000000.0
2009-08-27 05:52:00,1.72265,1.72285,1.7226,1.72285,15000000.0
2009-08-27 05:53:00,1.72285,1.7229,1.72245,1.7226,37600000.0
2009-08-27 05:54:00,1.7226,1.72285,1.7224,1.7227,64900000.0
2009-08-27 05:55:00,1.7226,1.72265,1.7226,1.7226,6500000.0
2009-08-27 05:56:00,1.7226,1.7226,1.722,1.7224,39100000.0
2009-08-27 05:57:00,1.72245,1.72275,1.7222,1.7222,44500000.0
2009-08-27 05:58:00,1.72215,1.72235,1.7216,1.7217,82800000.0
2009-08-27 05:59:00,1.72165,1.7217,1.7213,1.72165,32100000.0
2009-08-27 06:00:00,1.72165,1.72185,1.72155,1.7218,15000000.0
2009-08-27 06:01:00,1.7218,1.7222,1.72175,1.72185,58600000.0
2009-08-27 06:02:00,1.72185,1.722,1.72185,1.72195,13500000.0
2009-08-27 06:03:00,1.722,1.722,1.72045,1.72125,82000000.0
2009-08-27 06:04:00,1.72135,1.72145,1.7206,1.72065,98700000.0
2009-08-27 06:05:00,1.72075,1.72075,1.7199,1.7204,113500000.0
2009-08-27 06:06:00,1.7204,1.7213,1.72025,1.7211,163600000.0
2009-08-27 06:07:00,1.721,1.7214,1.7204,1.72105,106500000.0
2009-08-27 06:08:00,1.7207,1.72085,1.72005,1.72045,80400000.0
2009-08-27 06:09:00,1.72045,1.7207,1.7203,1.72055,61000000.0
2009-08-27 06:10:00,1.7205,1.7206,1.72045,1.7205,22000000.0
2009-08-27 06:11:00,1.72055,1.72075,1.7205,1.72065,33300000.0
2009-08-27 06:12:00,1.72065,1.7211,1.7206,1.7207,56300000.0
2009-08-27 06:13:00,1.7207,1.7207,1.7201,1.72045,98500000.0
2009-08-27 06:14:00,1.7204,1.72065,1.7204,1.72045,23300000.0
2009-08-27 06:15:00,1.72065,1.7207,1.71995,1.72065,71700000.0
2009-08-27 06:16:00,1.72075,1.7209,1.7205,1.72075,83100000.0
2009-08-27 06:17:00,1.72075,1.7215,1.7206,1.7215,111700000.0
2009-08-27 06:18:00,1.7217,1.72195,1.721,1.7216,109500000.0
2009-08-27 06:19:00,1.7216,1.7219,1.7215,1.72175,49900000.0
2009-08-27 06:20:00,1.72175,1.7219,1.72145,1.72155,81200000.0
2009-08-27 06:21:00,1.72175,1.7219,1.72135,1.72185,60000000.0
2009-08-27 06:22:00,1.7218,1.7219,1.7214,1.72155,68500000.0
2009-08-27 06:23:00,1.72165,1.72165,1.7207,1.72105,57400000.0
2009-08-27 06:24:00,1.72115,1.7212,1.72095,1.72115,19000000.0
2009-08-27 06:25:00,1.72115,1.7217,1.72115,1.72125,72200000.0
2009-08-27 06:26:00,1.72125,1.72145,1.7209,1.72125,67600000.0
2009-08-27 06:27:00,1.72135,1.72135,1.72125,1.72135,9000000.0
2009-08-27 06:28:00,1.7213,1.72145,1.72085,1.7211,37500000.0
2009-08-27 06:29:00,1.72115,1.7212,1.7207,1.721,36900000.0
2009-08-27 06:30:00,1.7209,1.72135,1.7209,1.7209,57400000.0
2009-08-27 06:31:00,1.7209,1.7211,1.72075,1.72085,26300000.0
2009-08-27 06:32:00,1.72105,1.72105,1.7204,1.72055,43100000.0
2009-08-27 06:33:00,1.72065,1.7212,1.72065,1.72115,63700000.0
2009-08-27 06:34:00,1.7212,1.7212,1.72055,1.72095,77400000.0
2009-08-27 06:35:00,1.721,1.72115,1.7209,1.7211,46400000.0
2009-08-27 06:36:00,1.72115,1.7213,1.7211,1.72125,16100000.0
2009-08-27 06:37:00,1.7212,1.72125,1.7212,1.7212,9000000.0
2009-08-27 06:38:00,1.72125,1.72135,1.7212,1.7213,13000000.0
2009-08-27 06:39:00,1.72125,1.72125,1.721,1.721,16200000.0
2009-08-27 06:40:00,1.72095,1.72105,1.72075,1.72105,21900000.0
2009-08-27 06:41:00,1.72105,1.7216,1.72105,1.72125,86700000.0
2009-08-27 06:42:00,1.72135,1.72195,1.72135,1.7219,38500000.0
2009-08-27 06:43:00,1.72195,1.72235,1.72185,1.72225,86200000.0
2009-08-27 06:44:00,1.7222,1.7222,1.72155,1.7217,56000000.0
2009-08-27 06:45:00,1.7217,1.7218,1.7217,1.7217,23800000.0
2009-08-27 06:46:00,1.7217,1.7218,1.72145,1.7216,50200000.0
2009-08-27 06:47:00,1.7216,1.7216,1.7216,1.7216,12000000.0
2009-08-27 06:48:00,1.7216,1.7216,1.7213,1.72135,45900000.0
2009-08-27 06:49:00,1.7214,1.7219,1.7214,1.72175,61000000.0
2009-08-27 06:50:00,1.7217,1.7218,1.7213,1.72145,38700000.0
2009-08-27 06:51:00,1.72145,1.7219,1.7213,1.72155,29500000.0
2009-08-27 06:52:00,1.7216,1.72185,1.7214,1.72165,39200000.0
2009-08-27 06:53:00,1.7217,1.7219,1.7217,1.7217,17400000.0
2009-08-27 06:54:00,1.7217,1.72175,1.7215,1.72155,40500000.0
2009-08-27 06:55:00,1.7216,1.7217,1.72045,1.72065,83500000.0
2009-08-27 06:56:00,1.7206,1.72135,1.7204,1.72095,103000000.0
2009-08-27 06:57:00,1.7209,1.72125,1.72085,1.7211,19300000.0
2009-08-27 06:58:00,1.7211,1.7211,1.7206,1.7206,29400000.0
2009-08-27 06:59:00,1.7206,1.72085,1.7204,1.7207,78100000.0
2009-08-27 07:00:00,1.72075,1.72085,1.7206,1.72085,80600000.0
2009-08-27 07:01:00,1.7209,1.72095,1.7206,1.7206,27000000.0
2009-08-27 07:02:00,1.72055,1.72095,1.72055,1.7208,45300000.0
2009-08-27 07:03:00,1.72085,1.72115,1.72065,1.7207,144500000.0
2009-08-27 07:04:00,1.7207,1.72205,1.72065,1.7217,134800000.0
2009-08-27 07:05:00,1.7216,1.7219,1.72135,1.7214,104000000.0
2009-08-27 07:06:00,1.72115,1.7216,1.7211,1.72155,45600000.0
2009-08-27 07:07:00,1.7215,1.72195,1.72125,1.72135,100000000.0
2009-08-27 07:08:00,1.7214,1.7214,1.72115,1.72115,35700000.0
2009-08-27 07:09:00,1.7211,1.72115,1.7209,1.72105,50700000.0
2009-08-27 07:10:00,1.72105,1.72145,1.72105,1.72145,51300000.0
2009-08-27 07:11:00,1.72135,1.72135,1.7209,1.72095,55500000.0
2009-08-27 07:12:00,1.7209,1.7217,1.7209,1.7216,84700000.0
2009-08-27 07:13:00,1.72165,1.72195,1.72155,1.7216,67600000.0
2009-08-27 07:14:00,1.7216,1.72195,1.7216,1.72185,64800000.0
2009-08-27 07:15:00,1.72185,1.72205,1.72185,1.72185,58800000.0
2009-08-27 07:16:00,1.72185,1.72195,1.7215,1.72165,98400000.0
2009-08-27 07:17:00,1.7216,1.72175,1.72105,1.72105,136500000.0
2009-08-27 07:18:00,1.72105,1.7218,1.72105,1.7214,66800000.0
2009-08-27 07:19:00,1.7214,1.7215,1.7212,1.7215,46200000.0
2009-08-27 07:20:00,1.72135,1.72185,1.72135,1.7216,52000000.0
2009-08-27 07:21:00,1.72155,1.72205,1.72155,1.7217,59400000.0
2009-08-27 07:22:00,1.7217,1.72175,1.7215,1.72165,55500000.0
2009-08-27 07:23:00,1.72175,1.722,1.72145,1.72145,70200000.0
2009-08-27 07:24:00,1.7215,1.7217,1.7214,1.7215,28900000.0
2009-08-27 07:25:00,1.7215,1.72205,1.72145,1.72185,94000000.0
2009-08-27 07:26:00,1.72195,1.72245,1.72195,1.72225,60000000.0
2009-08-27 07:27:00,1.7223,1.72245,1.722,1.72205,37400000.0
2009-08-27 07:28:00,1.722,1.72215,1.72175,1.7219,32000000.0
2009-08-27 07:29:00,1.72195,1.7228,1.72195,1.72255,61200000.0
2009-08-27 07:30:00,1.72255,1.7226,1.72215,1.7223,52100000.0
2009-08-27 07:31:00,1.7223,1.7224,1.7219,1.72205,39500000.0
2009-08-27 07:32:00,1.72205,1.7223,1.7219,1.72205,62900000.0
2009-08-27 07:33:00,1.72205,1.72225,1.72195,1.722,81500000.0
2009-08-27 07:34:00,1.72205,1.72245,1.722,1.72235,76800000.0
2009-08-27 07:35:00,1.72235,1.72245,1.72225,1.7223,22400000.0
2009-08-27 07:36:00,1.7223,1.72265,1.7222,1.7224,69700000.0
2009-08-27 07:37:00,1.7225,1.72265,1.72205,1.72235,50600000.0
2009-08-27 07:38:00,1.72235,1.72255,1.72215,1.7222,36800000.0
2009-08-27 07:39:00,1.72215,1.72215,1.7215,1.72175,82400000.0
2009-08-27 07:40:00,1.7217,1.72195,1.7215,1.7217,44800000.0
2009-08-27 07:41:00,1.72165,1.72195,1.7215,1.7215,69200000.0
2009-08-27 07:42:00,1.72145,1.72215,1.72145,1.7218,49500000.0
2009-08-27 07:43:00,1.7218,1.7221,1.72135,1.72165,98000000.0
2009-08-27 07:44:00,1.72155,1.72185,1.7215,1.7218,60500000.0
2009-08-27 07:45:00,1.72185,1.7219,1.7215,1.7216,59400000.0
2009-08-27 07:46:00,1.72165,1.7218,1.7213,1.72155,64700000.0
2009-08-27 07:47:00,1.72155,1.7217,1.7212,1.7212,78600000.0
2009-08-27 07:48:00,1.7212,1.72165,1.7211,1.7213,104400000.0
2009-08-27 07:49:00,1.72135,1.7218,1.7212,1.7214,86400000.0
2009-08-27 07:50:00,1.7214,1.7214,1.72125,1.72135,66100000.0
2009-08-27 07:51:00,1.7214,1.7215,1.7208,1.7208,78000000.0
2009-08-27 07:52:00,1.7209,1.7211,1.7207,1.7211,70100000.0
2009-08-27 07:53:00,1.7212,1.72125,1.7207,1.72075,45600000.0
2009-08-27 07:54:00,1.72075,1.72115,1.72075,1.72095,76600000.0
2009-08-27 07:55:00,1.7209,1.721,1.7207,1.7208,70600000.0
2009-08-27 07:56:00,1.7208,1.72125,1.72065,1.7208,77600000.0
2009-08-27 07:57:00,1.7207,1.7208,1.72035,1.72035,43000000.0
2009-08-27 07:58:00,1.7203,1.72035,1.72,1.72015,93800000.0
2009-08-27 07:59:00,1.72025,1.72095,1.7202,1.72075,81600000.0
2009-08-27 08:00:00,1.72085,1.72095,1.7203,1.7205,97900000.0
2009-08-27 08:01:00,1.7205,1.72085,1.72045,1.72075,54100000.0
2009-08-27 08:02:00,1.7207,1.72085,1.7204,1.7208,64800000.0
2009-08-27 08:03:00,1.72075,1.721,1.72065,1.72085,52900000.0
2009-08-27 08:04:00,1.72085,1.72125,1.7206,1.7208,88900000.0
2009-08-27 08:05:00,1.7208,1.72145,1.7205,1.72105,94400000.0
2009-08-27 08:06:00,1.72105,1.72145,1.72105,1.72145,61100000.0
2009-08-27 08:07:00,1.72145,1.7223,1.72135,1.72195,121900000.0
2009-08-27 08:08:00,1.7219,1.7222,1.72155,1.72165,87900000.0
2009-08-27 08:09:00,1.7216,1.7217,1.72115,1.72155,96000000.0
2009-08-27 08:10:00,1.7215,1.72155,1.7209,1.72105,63500000.0
2009-08-27 08:11:00,1.72105,1.7216,1.7207,1.7208,82100000.0
2009-08-27 08:12:00,1.72085,1.7215,1.72085,1.7214,81600000.0
2009-08-27 08:13:00,1.72135,1.72185,1.7213,1.7214,89000000.0
2009-08-27 08:14:00,1.72145,1.7218,1.7213,1.72145,100000000.0
2009-08-27 08:15:00,1.7214,1.72195,1.72095,1.72115,108100000.0
2009-08-27 08:16:00,1.72115,1.72115,1.7208,1.72085,47300000.0
2009-08-27 08:17:00,1.7209,1.72105,1.72025,1.72025,49100000.0
2009-08-27 08:18:00,1.72015,1.7206,1.72,1.7203,91200000.0
2009-08-27 08:19:00,1.7202,1.72045,1.7201,1.72015,30900000.0
2009-08-27 08:20:00,1.7202,1.7205,1.71995,1.7202,38500000.0
2009-08-27 08:21:00,1.7202,1.7207,1.72015,1.72025,66900000.0
2009-08-27 08:22:00,1.72025,1.7212,1.7201,1.721,68800000.0
2009-08-27 08:23:00,1.7209,1.7212,1.72085,1.72115,98200000.0
2009-08-27 08:24:00,1.72125,1.72145,1.72115,1.72125,44000000.0
2009-08-27 08:25:00,1.7213,1.7213,1.7205,1.72055,113300000.0
2009-08-27 08:26:00,1.72055,1.721,1.7204,1.7208,65800000.0
2009-08-27 08:27:00,1.7208,1.7211,1.7205,1.72055,49000000.0
2009-08-27 08:28:00,1.7206,1.7208,1.72045,1.72045,85000000.0
2009-08-27 08:29:00,1.7205,1.7205,1.72005,1.72035,75100000.0
2009-08-27 08:30:00,1.72035,1.7204,1.7197,1.72035,109300000.0
2009-08-27 08:31:00,1.72035,1.72035,1.72,1.72015,64200000.0
2009-08-27 08:32:00,1.72025,1.7207,1.72025,1.7204,61900000.0
2009-08-27 08:33:00,1.7205,1.7205,1.72005,1.72025,90200000.0
2009-08-27 08:34:00,1.72005,1.7201,1.71995,1.72005,20000000.0
2009-08-27 08:35:00,1.7201,1.7202,1.7195,1.71995,79200000.0
2009-08-27 08:36:00,1.71995,1.7204,1.7199,1.7204,52600000.0
2009-08-27 08:37:00,1.7203,1.7205,1.7202,1.7205,57800000.0
2009-08-27 08:38:00,1.7205,1.72055,1.7201,1.7204,57600000.0
2009-08-27 08:39:00,1.72055,1.72055,1.71995,1.72005,69900000.0
2009-08-27 08:40:00,1.72015,1.72015,1.7195,1.71985,75100000.0
2009-08-27 08:41:00,1.71985,1.7202,1.7198,1.7202,76300000.0
2009-08-27 08:42:00,1.7202,1.7204,1.7198,1.71995,82000000.0
2009-08-27 08:43:00,1.71985,1.72065,1.7197,1.72035,102600000.0
2009-08-27 08:44:00,1.72035,1.7206,1.72,1.72035,145800000.0
2009-08-27 08:45:00,1.7204,1.7208,1.7204,1.72055,149100000.0
2009-08-27 08:46:00,1.72055,1.721,1.7205,1.7208,69700000.0
2009-08-27 08:47:00,1.7208,1.721,1.72065,1.72095,74700000.0
2009-08-27 08:48:00,1.72095,1.72125,1.72075,1.72095,65000000.0
2009-08-27 08:49:00,1.72095,1.7213,1.72085,1.72095,59100000.0
2009-08-27 08:50:00,1.72095,1.72155,1.72085,1.72135,65200000.0
2009-08-27 08:51:00,1.7212,1.72215,1.7211,1.722,146700000.0
2009-08-27 08:52:00,1.72195,1.72215,1.72165,1.72195,120500000.0
2009-08-27 08:53:00,1.722,1.72235,1.7217,1.7222,95600000.0
2009-08-27 08:54:00,1.7222,1.7223,1.72185,1.722,87200000.0
2009-08-27 08:55:00,1.722,1.7226,1.7218,1.7225,112500000.0
2009-08-27 08:56:00,1.72235,1.72275,1.7221,1.7226,112600000.0
2009-08-27 08:57:00,1.7225,1.72285,1.7222,1.72255,152900000.0
2009-08-27 08:58:00,1.7226,1.72295,1.7226,1.7228,63500000.0
2009-08-27 08:59:00,1.7227,1.72305,1.7224,1.72255,124700000.0
2009-08-27 09:00:00,1.72245,1.7229,1.7224,1.7227,142600000.0
2009-08-27 09:01:00,1.7226,1.7229,1.7223,1.7226,110800000.0
2009-08-27 09:02:00,1.7225,1.723,1.7224,1.7227,107700000.0
2009-08-27 09:03:00,1.7227,1.7229,1.7224,1.7226,97200000.0
2009-08-27 09:04:00,1.7226,1.7229,1.7221,1.7228,92600000.0
2009-08-27 09:05:00,1.7228,1.7228,1.7221,1.7224,131600000.0
2009-08-27 09:06:00,1.72235,1.7224,1.72195,1.7221,50100000.0
2009-08-27 09:07:00,1.72215,1.72275,1.72205,1.72205,127600000.0
2009-08-27 09:08:00,1.72195,1.72215,1.72155,1.7218,99500000.0
2009-08-27 09:09:00,1.7217,1.72185,1.7215,1.72165,45500000.0
2009-08-27 09:10:00,1.7216,1.7217,1.721,1.7211,164400000.0
2009-08-27 09:11:00,1.72115,1.7212,1.7207,1.72085,110100000.0
2009-08-27 09:12:00,1.72085,1.72085,1.7199,1.7201,163000000.0
2009-08-27 09:13:00,1.72015,1.72035,1.7197,1.7197,123500000.0
2009-08-27 09:14:00,1.7197,1.72055,1.7196,1.7205,123300000.0
2009-08-27 09:15:00,1.7204,1.7209,1.72035,1.7206,116400000.0
2009-08-27 09:16:00,1.7206,1.7206,1.7197,1.71985,183400000.0
2009-08-27 09:17:00,1.71985,1.71985,1.7183,1.71885,130700000.0
2009-08-27 09:18:00,1.71905,1.71925,1.71845,1.7187,133600000.0
2009-08-27 09:19:00,1.71865,1.71875,1.71815,1.71865,80600000.0
2009-08-27 09:20:00,1.7187,1.7188,1.71855,1.71855,34000000.0
2009-08-27 09:21:00,1.71855,1.7192,1.71855,1.7189,85700000.0
2009-08-27 09:22:00,1.7189,1.71945,1.7187,1.7193,159800000.0
2009-08-27 09:23:00,1.7193,1.7197,1.71885,1.71895,111400000.0
2009-08-27 09:24:00,1.71885,1.71935,1.7185,1.719,92900000.0
2009-08-27 09:25:00,1.7189,1.71895,1.71855,1.71865,87500000.0
2009-08-27 09:26:00,1.71875,1.7191,1.71875,1.7188,67200000.0
2009-08-27 09:27:00,1.71885,1.71915,1.71875,1.7188,43500000.0
2009-08-27 09:28:00,1.7189,1.7191,1.7188,1.71885,63500000.0
2009-08-27 09:29:00,1.71885,1.71895,1.71845,1.71845,83900000.0
2009-08-27 09:30:00,1.71845,1.71865,1.71845,1.71865,51800000.0
2009-08-27 09:31:00,1.71865,1.7187,1.7184,1.7186,44000000.0
2009-08-27 09:32:00,1.7186,1.7186,1.71835,1.71835,32000000.0
2009-08-27 09:33:00,1.7184,1.7189,1.71835,1.7189,56400000.0
2009-08-27 09:34:00,1.71895,1.71905,1.7187,1.7187,70700000.0
2009-08-27 09:35:00,1.7188,1.7189,1.7188,1.7189,27000000.0
2009-08-27 09:36:00,1.71885,1.71895,1.71855,1.71885,41700000.0
2009-08-27 09:37:00,1.71895,1.71895,1.71805,1.71805,120500000.0
2009-08-27 09:38:00,1.7182,1.7184,1.71815,1.71825,45900000.0
2009-08-27 09:39:00,1.71815,1.7183,1.71805,1.7181,41000000.0
2009-08-27 09:40:00,1.7181,1.71835,1.7179,1.71805,83200000.0
2009-08-27 09:41:00,1.71805,1.71825,1.7179,1.71805,38600000.0
2009-08-27 09:42:00,1.7181,1.71815,1.71795,1.71795,35300000.0
2009-08-27 09:43:00,1.71795,1.71845,1.7178,1.7183,84000000.0
2009-08-27 09:44:00,1.7183,1.71865,1.71805,1.71865,111500000.0
2009-08-27 09:45:00,1.7184,1.71855,1.7181,1.7182,122300000.0
2009-08-27 09:46:00,1.7181,1.71835,1.71785,1.71815,89100000.0
2009-08-27 09:47:00,1.71815,1.71815,1.71735,1.71785,92700000.0
2009-08-27 09:48:00,1.7179,1.7181,1.7176,1.71765,60500000.0
2009-08-27 09:49:00,1.71765,1.71795,1.7176,1.71785,44500000.0
2009-08-27 09:50:00,1.71795,1.71795,1.71735,1.71755,57100000.0
2009-08-27 09:51:00,1.71775,1.71845,1.7177,1.7183,70200000.0
2009-08-27 09:52:00,1.71845,1.71845,1.71755,1.7178,61700000.0
2009-08-27 09:53:00,1.7179,1.7181,1.71755,1.71805,106100000.0
2009-08-27 09:54:00,1.71805,1.7183,1.718,1.7182,69200000.0
2009-08-27 09:55:00,1.71825,1.7183,1.7177,1.7181,90300000.0
2009-08-27 09:56:00,1.7181,1.71825,1.7175,1.71765,87000000.0
2009-08-27 09:57:00,1.71765,1.71815,1.71745,1.7181,70200000.0
2009-08-27 09:58:00,1.7181,1.7181,1.71765,1.71795,58000000.0
2009-08-27 09:59:00,1.71795,1.718,1.71755,1.7178,72300000.0
2009-08-27 10:00:00,1.71785,1.71785,1.7172,1.71755,103000000.0
2009-08-27 10:01:00,1.7176,1.7178,1.7175,1.71765,71600000.0
2009-08-27 10:02:00,1.7177,1.7178,1.7173,1.7174,98600000.0
2009-08-27 10:03:00,1.71745,1.71775,1.7171,1.7176,77500000.0
2009-08-27 10:04:00,1.7174,1.71785,1.7174,1.71755,69800000.0
2009-08-27 10:05:00,1.71755,1.71775,1.7174,1.71765,67300000.0
2009-08-27 10:06:00,1.7177,1.7178,1.71725,1.7175,45600000.0
2009-08-27 10:07:00,1.7175,1.7175,1.7168,1.7171,96000000.0
2009-08-27 10:08:00,1.71695,1.71695,1.7157,1.71645,138100000.0
2009-08-27 10:09:00,1.71635,1.71655,1.71555,1.7157,121800000.0
2009-08-27 10:10:00,1.71575,1.7158,1.7152,1.71525,82000000.0
2009-08-27 10:11:00,1.7153,1.71545,1.7149,1.71495,101000000.0
2009-08-27 10:12:00,1.71505,1.7154,1.7149,1.7149,103200000.0
2009-08-27 10:13:00,1.7149,1.71535,1.71465,1.7151,147300000.0
2009-08-27 10:14:00,1.7151,1.71555,1.7149,1.71515,138300000.0
2009-08-27 10:15:00,1.71515,1.71545,1.7148,1.7152,120700000.0
2009-08-27 10:16:00,1.71525,1.71555,1.71495,1.7151,101200000.0
2009-08-27 10:17:00,1.7151,1.71535,1.71465,1.71485,95000000.0
2009-08-27 10:18:00,1.71485,1.71555,1.7147,1.715,130200000.0
2009-08-27 10:19:00,1.715,1.71575,1.71485,1.71565,54600000.0
2009-08-27 10:20:00,1.71565,1.71575,1.71465,1.71485,146500000.0
2009-08-27 10:21:00,1.7149,1.7153,1.71475,1.71505,141900000.0
2009-08-27 10:22:00,1.71525,1.71535,1.71465,1.71515,97600000.0
2009-08-27 10:23:00,1.71515,1.71525,1.7146,1.7151,97200000.0
2009-08-27 10:24:00,1.7151,1.71545,1.71495,1.7152,55600000.0
2009-08-27 10:25:00,1.7153,1.7154,1.7147,1.7154,126900000.0
2009-08-27 10:26:00,1.7156,1.7159,1.71525,1.71555,76300000.0
2009-08-27 10:27:00,1.7155,1.7157,1.7152,1.71565,86600000.0
2009-08-27 10:28:00,1.71565,1.71625,1.71515,1.7158,122600000.0
2009-08-27 10:29:00,1.7159,1.7166,1.71565,1.71645,163000000.0
2009-08-27 10:30:00,1.71645,1.71645,1.716,1.71615,64100000.0
2009-08-27 10:31:00,1.7162,1.71665,1.7159,1.7166,65900000.0
2009-08-27 10:32:00,1.71665,1.71665,1.71615,1.7165,60600000.0
2009-08-27 10:33:00,1.7164,1.7167,1.71635,1.71635,98900000.0
2009-08-27 10:34:00,1.71635,1.7168,1.7163,1.71665,78700000.0
2009-08-27 10:35:00,1.7166,1.7168,1.71635,1.71635,139700000.0
2009-08-27 10:36:00,1.7163,1.7165,1.71605,1.71625,112100000.0
2009-08-27 10:37:00,1.7163,1.71635,1.7157,1.7157,151200000.0
2009-08-27 10:38:00,1.71575,1.71605,1.71565,1.71585,109800000.0
2009-08-27 10:39:00,1.71595,1.7161,1.7158,1.71605,81500000.0
2009-08-27 10:40:00,1.716,1.71625,1.71575,1.7159,107000000.0
2009-08-27 10:41:00,1.7159,1.71615,1.71555,1.7156,110400000.0
2009-08-27 10:42:00,1.7156,1.71565,1.715,1.71555,94100000.0
2009-08-27 10:43:00,1.71545,1.7157,1.71515,1.7157,92700000.0
2009-08-27 10:44:00,1.7157,1.7162,1.7156,1.7159,55400000.0
2009-08-27 10:45:00,1.71595,1.71635,1.7157,1.71585,59900000.0
2009-08-27 10:46:00,1.7159,1.71595,1.7155,1.7157,57700000.0
2009-08-27 10:47:00,1.7158,1.7161,1.71565,1.7159,55000000.0
2009-08-27 10:48:00,1.716,1.7162,1.7159,1.71615,47800000.0
2009-08-27 10:49:00,1.7161,1.7162,1.71595,1.71605,30000000.0
2009-08-27 10:50:00,1.71605,1.7165,1.7159,1.71635,98600000.0
2009-08-27 10:51:00,1.7163,1.7165,1.7159,1.7159,77800000.0
2009-08-27 10:52:00,1.716,1.7163,1.7159,1.71625,43000000.0
2009-08-27 10:53:00,1.71625,1.7163,1.7161,1.7163,57600000.0
2009-08-27 10:54:00,1.71635,1.71665,1.7163,1.71635,86000000.0
2009-08-27 10:55:00,1.7163,1.717,1.71625,1.717,69700000.0
2009-08-27 10:56:00,1.7169,1.7169,1.71665,1.71665,63700000.0
2009-08-27 10:57:00,1.71665,1.71695,1.7164,1.71685,60100000.0
2009-08-27 10:58:00,1.7169,1.71695,1.7164,1.7164,98700000.0
2009-08-27 10:59:00,1.71645,1.7165,1.7162,1.71635,67300000.0
2009-08-27 11:00:00,1.71625,1.7164,1.716,1.716,47200000.0
2009-08-27 11:01:00,1.716,1.716,1.7155,1.71555,59500000.0
2009-08-27 11:02:00,1.7155,1.71615,1.7155,1.7159,52500000.0
2009-08-27 11:03:00,1.7158,1.7162,1.7154,1.7158,162400000.0
2009-08-27 11:04:00,1.7157,1.7159,1.7155,1.7157,74700000.0
2009-08-27 11:05:00,1.71575,1.71615,1.71555,1.71595,106800000.0
2009-08-27 11:06:00,1.71595,1.7161,1.7153,1.7153,66100000.0
2009-08-27 11:07:00,1.7153,1.7157,1.7153,1.7157,66600000.0
2009-08-27 11:08:00,1.7155,1.71555,1.71505,1.71545,46900000.0
2009-08-27 11:09:00,1.7155,1.7156,1.71535,1.7154,21000000.0
2009-08-27 11:10:00,1.7154,1.71545,1.7151,1.71545,52900000.0
2009-08-27 11:11:00,1.71545,1.71555,1.71515,1.7153,61500000.0
2009-08-27 11:12:00,1.71525,1.71535,1.7149,1.7152,54000000.0
2009-08-27 11:13:00,1.71525,1.71535,1.7151,1.71525,28900000.0
2009-08-27 11:14:00,1.71515,1.7152,1.715,1.7151,47700000.0
2009-08-27 11:15:00,1.71515,1.71515,1.71485,1.71485,39900000.0
2009-08-27 11:16:00,1.7149,1.7149,1.7148,1.71485,13300000.0
2009-08-27 11:17:00,1.715,1.71525,1.7149,1.71505,47800000.0
2009-08-27 11:18:00,1.715,1.7156,1.71495,1.7155,63500000.0
2009-08-27 11:19:00,1.7155,1.7157,1.71495,1.71565,116100000.0
2009-08-27 11:20:00,1.7156,1.7157,1.71545,1.7157,48500000.0
2009-08-27 11:21:00,1.71575,1.71585,1.715,1.7151,99100000.0
2009-08-27 11:22:00,1.7151,1.7152,1.71485,1.7152,72200000.0
2009-08-27 11:23:00,1.71515,1.71565,1.715,1.7154,86500000.0
2009-08-27 11:24:00,1.7154,1.7158,1.71525,1.7158,36000000.0
2009-08-27 11:25:00,1.71575,1.7158,1.71545,1.71565,116300000.0
2009-08-27 11:26:00,1.7157,1.7158,1.7153,1.71565,156100000.0
2009-08-27 11:27:00,1.7156,1.71595,1.7154,1.7159,86700000.0
2009-08-27 11:28:00,1.71595,1.7165,1.7158,1.7165,61400000.0
2009-08-27 11:29:00,1.7165,1.7165,1.71595,1.71625,42300000.0
2009-08-27 11:30:00,1.71625,1.71635,1.71625,1.71635,29000000.0
2009-08-27 11:31:00,1.71625,1.7164,1.71585,1.71605,58200000.0
2009-08-27 11:32:00,1.71595,1.71635,1.7159,1.71605,89600000.0
2009-08-27 11:33:00,1.716,1.71605,1.7158,1.71595,69700000.0
2009-08-27 11:34:00,1.7159,1.7163,1.7158,1.7158,113100000.0
2009-08-27 11:35:00,1.71585,1.7163,1.7156,1.7159,167500000.0
2009-08-27 11:36:00,1.71585,1.71585,1.7144,1.7144,183000000.0
2009-08-27 11:37:00,1.7145,1.7151,1.7143,1.7149,72300000.0
2009-08-27 11:38:00,1.7149,1.715,1.71485,1.71485,28300000.0
2009-08-27 11:39:00,1.71485,1.715,1.71475,1.71495,36400000.0
2009-08-27 11:40:00,1.71505,1.7152,1.715,1.7151,38100000.0
2009-08-27 11:41:00,1.7151,1.71515,1.71495,1.71495,31400000.0
2009-08-27 11:42:00,1.71495,1.71545,1.71495,1.71545,47000000.0
2009-08-27 11:43:00,1.71545,1.71545,1.71475,1.7149,130900000.0
2009-08-27 11:44:00,1.7149,1.7151,1.71465,1.7151,68700000.0
2009-08-27 11:45:00,1.7151,1.71515,1.71475,1.71475,34000000.0
2009-08-27 11:46:00,1.71475,1.7152,1.7147,1.7152,48600000.0
2009-08-27 11:47:00,1.7152,1.7153,1.71495,1.71495,104000000.0
2009-08-27 11:48:00,1.71505,1.7152,1.715,1.71505,57300000.0
2009-08-27 11:49:00,1.71505,1.7159,1.71505,1.71575,114600000.0
2009-08-27 11:50:00,1.71575,1.71585,1.71545,1.7158,58800000.0
2009-08-27 11:51:00,1.71575,1.71575,1.7154,1.71545,42400000.0
2009-08-27 11:52:00,1.71545,1.7157,1.71545,1.71555,123100000.0
2009-08-27 11:53:00,1.71555,1.71575,1.7154,1.7157,61400000.0
2009-08-27 11:54:00,1.71565,1.7159,1.71555,1.7159,30600000.0
2009-08-27 11:55:00,1.71585,1.7159,1.71535,1.71535,49800000.0
2009-08-27 11:56:00,1.71535,1.71545,1.715,1.71525,70800000.0
2009-08-27 11:57:00,1.71515,1.71535,1.71505,1.71515,49800000.0
2009-08-27 11:58:00,1.71515,1.7153,1.7145,1.71485,74400000.0
2009-08-27 11:59:00,1.71485,1.715,1.7137,1.71415,187500000.0
2009-08-27 12:00:00,1.71415,1.71515,1.7141,1.7147,160200000.0
2009-08-27 12:01:00,1.7147,1.7148,1.71415,1.71465,107300000.0
2009-08-27 12:02:00,1.7147,1.7147,1.71415,1.71425,48300000.0
2009-08-27 12:03:00,1.71425,1.71625,1.71415,1.71625,136200000.0
2009-08-27 12:04:00,1.71625,1.71645,1.7156,1.71585,87000000.0
2009-08-27 12:05:00,1.7159,1.71595,1.7153,1.71535,55500000.0
2009-08-27 12:06:00,1.71535,1.71565,1.7145,1.7153,214100000.0
2009-08-27 12:07:00,1.7153,1.71545,1.7151,1.71545,57100000.0
2009-08-27 12:08:00,1.71545,1.7156,1.715,1.71555,82500000.0
2009-08-27 12:09:00,1.71555,1.7157,1.71545,1.7156,42000000.0
2009-08-27 12:10:00,1.7155,1.7157,1.7154,1.7156,32400000.0
2009-08-27 12:11:00,1.7156,1.7156,1.71485,1.71485,67400000.0
2009-08-27 12:12:00,1.715,1.71535,1.71495,1.71525,29800000.0
2009-08-27 12:13:00,1.71525,1.71525,1.71465,1.71475,94000000.0
2009-08-27 12:14:00,1.71495,1.715,1.7143,1.71455,236900000.0
2009-08-27 12:15:00,1.71445,1.7152,1.71445,1.71515,63600000.0
2009-08-27 12:16:00,1.715,1.71515,1.71425,1.7143,118600000.0
2009-08-27 12:17:00,1.7142,1.7143,1.71385,1.71405,107700000.0
2009-08-27 12:18:00,1.71415,1.7145,1.71395,1.7144,84100000.0
2009-08-27 12:19:00,1.7144,1.7147,1.7142,1.71445,69200000.0
2009-08-27 12:20:00,1.7145,1.71505,1.71445,1.71485,94000000.0
2009-08-27 12:21:00,1.7148,1.715,1.71465,1.71465,51100000.0
2009-08-27 12:22:00,1.71475,1.71495,1.71455,1.7148,72800000.0
2009-08-27 12:23:00,1.71495,1.71525,1.7148,1.7148,39500000.0
2009-08-27 12:24:00,1.71485,1.71555,1.7147,1.7155,103000000.0
2009-08-27 12:25:00,1.7155,1.71555,1.7148,1.7151,102800000.0
2009-08-27 12:26:00,1.7151,1.7154,1.71495,1.71525,124400000.0
2009-08-27 12:27:00,1.71525,1.7154,1.7151,1.7153,40200000.0
2009-08-27 12:28:00,1.7152,1.7155,1.71515,1.71535,35300000.0
2009-08-27 12:29:00,1.7154,1.7155,1.71525,1.71525,67300000.0
2009-08-27 12:30:00,1.7153,1.71565,1.7153,1.71565,25700000.0
2009-08-27 12:31:00,1.71565,1.7158,1.71525,1.71565,76400000.0
2009-08-27 12:32:00,1.71555,1.7156,1.71535,1.7154,55500000.0
2009-08-27 12:33:00,1.71545,1.7155,1.71525,1.71545,29000000.0
2009-08-27 12:34:00,1.71545,1.71545,1.7151,1.7151,61200000.0
2009-08-27 12:35:00,1.7152,1.7152,1.71495,1.7151,43300000.0
2009-08-27 12:36:00,1.7151,1.71555,1.7151,1.71555,59000000.0
2009-08-27 12:37:00,1.71555,1.71555,1.71485,1.7152,100000000.0
2009-08-27 12:38:00,1.7153,1.71545,1.71495,1.7153,84800000.0
2009-08-27 12:39:00,1.7153,1.71575,1.71515,1.71525,76500000.0
2009-08-27 12:40:00,1.7153,1.7156,1.71525,1.71525,53600000.0
2009-08-27 12:41:00,1.7153,1.7155,1.7151,1.7152,57400000.0
2009-08-27 12:42:00,1.7152,1.7153,1.7149,1.7152,46500000.0
2009-08-27 12:43:00,1.7152,1.7154,1.7152,1.71525,30200000.0
2009-08-27 12:44:00,1.7153,1.7153,1.7151,1.7151,25300000.0
2009-08-27 12:45:00,1.7152,1.7155,1.71495,1.71505,64600000.0
2009-08-27 12:46:00,1.71505,1.7153,1.7149,1.715,69800000.0
2009-08-27 12:47:00,1.71495,1.71535,1.7149,1.7152,52600000.0
2009-08-27 12:48:00,1.7152,1.71545,1.71495,1.715,87100000.0
2009-08-27 12:49:00,1.715,1.71555,1.71495,1.715,54500000.0
2009-08-27 12:50:00,1.71495,1.71515,1.71485,1.715,53500000.0
2009-08-27 12:51:00,1.71505,1.71515,1.7144,1.71445,69400000.0
2009-08-27 12:52:00,1.71415,1.71435,1.71385,1.714,35600000.0
2009-08-27 12:53:00,1.714,1.7141,1.7131,1.71335,112600000.0
2009-08-27 12:54:00,1.7133,1.714,1.71325,1.7139,74400000.0
2009-08-27 12:55:00,1.714,1.714,1.7134,1.7135,32000000.0
2009-08-27 12:56:00,1.71355,1.71355,1.7129,1.713,43400000.0
2009-08-27 12:57:00,1.71305,1.7132,1.71285,1.71305,29100000.0
2009-08-27 12:58:00,1.71305,1.71315,1.71255,1.71285,62200000.0
2009-08-27 12:59:00,1.71285,1.71295,1.71245,1.71265,33000000.0
2009-08-27 13:00:00,1.71265,1.7132,1.7125,1.713,58000000.0
2009-08-27 13:01:00,1.7128,1.71285,1.71265,1.71285,71800000.0
2009-08-27 13:02:00,1.71285,1.71315,1.7124,1.7127,62100000.0
2009-08-27 13:03:00,1.7126,1.7129,1.71235,1.7128,44100000.0
2009-08-27 13:04:00,1.7127,1.7129,1.71245,1.7127,59000000.0
2009-08-27 13:05:00,1.71275,1.713,1.71245,1.7129,55300000.0
2009-08-27 13:06:00,1.71305,1.7131,1.71275,1.71285,33000000.0
2009-08-27 13:07:00,1.7129,1.71305,1.7129,1.71305,32000000.0
2009-08-27 13:08:00,1.71305,1.7131,1.71295,1.7131,14000000.0
2009-08-27 13:09:00,1.71305,1.71315,1.713,1.71305,15600000.0
2009-08-27 13:10:00,1.7131,1.71365,1.7131,1.71365,59200000.0
2009-08-27 13:11:00,1.71365,1.7137,1.71335,1.71345,57400000.0
2009-08-27 13:12:00,1.71345,1.714,1.71345,1.714,57600000.0
2009-08-27 13:13:00,1.714,1.71425,1.7137,1.7137,67200000.0
2009-08-27 13:14:00,1.7137,1.71415,1.7137,1.71415,24800000.0
2009-08-27 13:15:00,1.7142,1.7147,1.71415,1.71455,42300000.0
2009-08-27 13:16:00,1.71465,1.7148,1.71425,1.7147,91300000.0
2009-08-27 13:17:00,1.7146,1.71475,1.7144,1.7144,40300000.0
2009-08-27 13:18:00,1.71445,1.7148,1.71445,1.71445,38500000.0
2009-08-27 13:19:00,1.71445,1.71495,1.71435,1.7148,55000000.0
2009-08-27 13:20:00,1.7149,1.71545,1.7149,1.7151,44400000.0
2009-08-27 13:21:00,1.71505,1.71525,1.71475,1.7148,76000000.0
2009-08-27 13:22:00,1.71485,1.71515,1.7148,1.715,42300000.0
2009-08-27 13:23:00,1.715,1.715,1.71465,1.71475,54300000.0
2009-08-27 13:24:00,1.71475,1.7151,1.7147,1.71475,71200000.0
2009-08-27 13:25:00,1.71475,1.71475,1.714,1.7141,56900000.0
2009-08-27 13:26:00,1.7141,1.7144,1.7141,1.71435,43400000.0
2009-08-27 13:27:00,1.71435,1.71465,1.714,1.714,69500000.0
2009-08-27 13:28:00,1.7141,1.71435,1.71385,1.7141,118800000.0
2009-08-27 13:29:00,1.7139,1.71415,1.7134,1.7134,132800000.0
2009-08-27 13:30:00,1.7133,1.71385,1.71325,1.71325,80500000.0
2009-08-27 13:31:00,1.71335,1.71385,1.7128,1.71315,71200000.0
2009-08-27 13:32:00,1.71325,1.7134,1.71315,1.7132,27400000.0
2009-08-27 13:33:00,1.71325,1.7134,1.71295,1.713,71800000.0
2009-08-27 13:34:00,1.7129,1.71335,1.71265,1.71275,73200000.0
2009-08-27 13:35:00,1.71275,1.7132,1.7127,1.71315,45600000.0
2009-08-27 13:36:00,1.71315,1.71315,1.71305,1.7131,16000000.0
2009-08-27 13:37:00,1.7131,1.71325,1.71305,1.7131,29400000.0
2009-08-27 13:38:00,1.7131,1.71325,1.7129,1.7129,38800000.0
2009-08-27 13:39:00,1.7128,1.7131,1.71265,1.71275,55300000.0
2009-08-27 13:40:00,1.7128,1.7131,1.71275,1.7129,33800000.0
2009-08-27 13:41:00,1.7128,1.7129,1.71205,1.71215,90400000.0
2009-08-27 13:42:00,1.71215,1.71215,1.70955,1.7106,186700000.0
2009-08-27 13:43:00,1.7106,1.7114,1.71045,1.7111,86800000.0
2009-08-27 13:44:00,1.7111,1.71135,1.71065,1.71075,53800000.0
2009-08-27 13:45:00,1.71075,1.71095,1.7093,1.71025,153200000.0
2009-08-27 13:46:00,1.70985,1.71025,1.7095,1.71015,87200000.0
2009-08-27 13:47:00,1.71015,1.7109,1.7101,1.7109,65400000.0
2009-08-27 13:48:00,1.71045,1.71085,1.71035,1.71055,82200000.0
2009-08-27 13:49:00,1.71055,1.7107,1.71015,1.71025,75400000.0
2009-08-27 13:50:00,1.71035,1.71085,1.71015,1.7103,67600000.0
2009-08-27 13:51:00,1.7103,1.71035,1.7099,1.71015,83000000.0
2009-08-27 13:52:00,1.7102,1.71025,1.70985,1.7101,75000000.0
2009-08-27 13:53:00,1.71025,1.7105,1.71025,1.71035,56200000.0
2009-08-27 13:54:00,1.7105,1.71085,1.71035,1.71055,82000000.0
2009-08-27 13:55:00,1.7107,1.7111,1.71065,1.711,76700000.0
2009-08-27 13:56:00,1.71095,1.71175,1.7108,1.71135,102300000.0
2009-08-27 13:57:00,1.71135,1.71145,1.7109,1.71135,72500000.0
2009-08-27 13:58:00,1.71125,1.7115,1.71075,1.71075,120200000.0
2009-08-27 13:59:00,1.7108,1.7113,1.7107,1.7112,99400000.0
2009-08-27 14:00:00,1.71115,1.7113,1.7106,1.71085,81200000.0
2009-08-27 14:01:00,1.7108,1.711,1.71025,1.7104,94600000.0
2009-08-27 14:02:00,1.71045,1.71075,1.70965,1.7099,92800000.0
2009-08-27 14:03:00,1.7099,1.7103,1.70975,1.7103,105500000.0
2009-08-27 14:04:00,1.7103,1.7105,1.71,1.7105,94600000.0
2009-08-27 14:05:00,1.7105,1.7108,1.70985,1.7101,118600000.0
2009-08-27 14:06:00,1.7101,1.7104,1.70985,1.70985,89300000.0
2009-08-27 14:07:00,1.70985,1.7102,1.7096,1.7097,105700000.0
2009-08-27 14:08:00,1.7098,1.71015,1.70965,1.71015,110600000.0
2009-08-27 14:09:00,1.71015,1.71055,1.70985,1.71035,76100000.0
2009-08-27 14:10:00,1.71055,1.71055,1.7097,1.71005,108600000.0
2009-08-27 14:11:00,1.71005,1.71065,1.71005,1.7103,79300000.0
2009-08-27 14:12:00,1.7103,1.7106,1.7101,1.7104,99100000.0
2009-08-27 14:13:00,1.71035,1.7104,1.70995,1.70995,87900000.0
2009-08-27 14:14:00,1.70995,1.7102,1.7095,1.71015,93000000.0
2009-08-27 14:15:00,1.71005,1.71055,1.71,1.71025,103300000.0
2009-08-27 14:16:00,1.7104,1.7104,1.7097,1.70985,44900000.0
2009-08-27 14:17:00,1.70975,1.70985,1.70925,1.70965,114900000.0
2009-08-27 14:18:00,1.7096,1.70985,1.7095,1.70985,45100000.0
2009-08-27 14:19:00,1.70965,1.70975,1.70925,1.70945,97400000.0
2009-08-27 14:20:00,1.70935,1.70955,1.70905,1.70945,56800000.0
2009-08-27 14:21:00,1.70945,1.70975,1.7092,1.7093,79900000.0
2009-08-27 14:22:00,1.7093,1.7096,1.70925,1.7094,39300000.0
2009-08-27 14:23:00,1.7095,1.70955,1.70935,1.7094,30500000.0
2009-08-27 14:24:00,1.7093,1.70965,1.70925,1.7094,62400000.0
2009-08-27 14:25:00,1.7095,1.70955,1.70915,1.7095,74700000.0
2009-08-27 14:26:00,1.7095,1.70965,1.709,1.7093,121600000.0
2009-08-27 14:27:00,1.70925,1.70945,1.7092,1.70935,34700000.0
2009-08-27 14:28:00,1.7094,1.70955,1.7091,1.70915,90600000.0
2009-08-27 14:29:00,1.70915,1.7096,1.7085,1.7085,314100000.0
2009-08-27 14:30:00,1.7083,1.7096,1.7072,1.70945,373100000.0
2009-08-27 14:31:00,1.70945,1.70965,1.7089,1.70935,172700000.0
2009-08-27 14:32:00,1.70945,1.7102,1.70905,1.7099,146000000.0
2009-08-27 14:33:00,1.7099,1.71025,1.70855,1.70885,203200000.0
2009-08-27 14:34:00,1.70885,1.70935,1.7085,1.7089,165900000.0
2009-08-27 14:35:00,1.709,1.7095,1.7087,1.7088,232600000.0
2009-08-27 14:36:00,1.7088,1.7093,1.70825,1.70915,166600000.0
2009-08-27 14:37:00,1.70915,1.7092,1.70875,1.70915,149800000.0
2009-08-27 14:38:00,1.7092,1.7093,1.7085,1.70875,157700000.0
2009-08-27 14:39:00,1.7088,1.70895,1.70795,1.7083,138800000.0
2009-08-27 14:40:00,1.70825,1.70855,1.70725,1.70735,171400000.0
2009-08-27 14:41:00,1.70735,1.708,1.70715,1.70795,131300000.0
2009-08-27 14:42:00,1.7078,1.70825,1.70745,1.7075,99200000.0
2009-08-27 14:43:00,1.70755,1.7081,1.70745,1.7081,141800000.0
2009-08-27 14:44:00,1.7081,1.7082,1.7076,1.70765,140100000.0
2009-08-27 14:45:00,1.7077,1.70785,1.70705,1.70745,134100000.0
2009-08-27 14:46:00,1.7075,1.7077,1.7073,1.70755,101500000.0
2009-08-27 14:47:00,1.70745,1.7077,1.70695,1.7077,130100000.0
2009-08-27 14:48:00,1.7077,1.7079,1.70735,1.70755,116900000.0
2009-08-27 14:49:00,1.70755,1.70765,1.7071,1.70735,136000000.0
2009-08-27 14:50:00,1.70745,1.70765,1.7072,1.70745,108000000.0
2009-08-27 14:51:00,1.70725,1.70735,1.7066,1.70685,110300000.0
2009-08-27 14:52:00,1.7069,1.7075,1.7068,1.7075,129500000.0
2009-08-27 14:53:00,1.7075,1.7077,1.7072,1.70735,166500000.0
2009-08-27 14:54:00,1.70725,1.70765,1.70725,1.70755,84100000.0
2009-08-27 14:55:00,1.7076,1.70765,1.7069,1.7069,90300000.0
2009-08-27 14:56:00,1.707,1.7074,1.707,1.7074,49000000.0
2009-08-27 14:57:00,1.70735,1.70745,1.70685,1.70745,102600000.0
2009-08-27 14:58:00,1.7071,1.7078,1.7071,1.70755,94700000.0
2009-08-27 14:59:00,1.70765,1.70765,1.7073,1.70755,43000000.0
2009-08-27 15:00:00,1.7076,1.70805,1.7074,1.7077,156700000.0
2009-08-27 15:01:00,1.7077,1.7081,1.70765,1.7079,74600000.0
2009-08-27 15:02:00,1.70795,1.7081,1.7077,1.70805,77600000.0
2009-08-27 15:03:00,1.7081,1.70855,1.70775,1.70835,137100000.0
2009-08-27 15:04:00,1.70825,1.7088,1.70825,1.7088,126400000.0
2009-08-27 15:05:00,1.70885,1.709,1.70865,1.70875,96800000.0
2009-08-27 15:06:00,1.7088,1.7094,1.70865,1.70905,198700000.0
2009-08-27 15:07:00,1.70915,1.70915,1.7084,1.70895,180800000.0
2009-08-27 15:08:00,1.7089,1.70915,1.70855,1.70865,121400000.0
2009-08-27 15:09:00,1.70875,1.70915,1.70865,1.70895,95000000.0
2009-08-27 15:10:00,1.70895,1.7091,1.70875,1.70905,89800000.0
2009-08-27 15:11:00,1.70905,1.70915,1.70865,1.7087,125500000.0
2009-08-27 15:12:00,1.7087,1.7088,1.7082,1.70855,130300000.0
2009-08-27 15:13:00,1.7085,1.7091,1.7085,1.7087,103900000.0
2009-08-27 15:14:00,1.7087,1.70905,1.70845,1.709,95200000.0
2009-08-27 15:15:00,1.7089,1.70895,1.70875,1.70885,65600000.0
2009-08-27 15:16:00,1.70885,1.709,1.7084,1.70885,125400000.0
2009-08-27 15:17:00,1.70885,1.70895,1.7086,1.70865,74600000.0
2009-08-27 15:18:00,1.7085,1.7085,1.7077,1.7077,88600000.0
2009-08-27 15:19:00,1.70775,1.70825,1.70765,1.70815,120200000.0
2009-08-27 15:20:00,1.70815,1.7085,1.70815,1.7083,86800000.0
2009-08-27 15:21:00,1.7083,1.70835,1.70785,1.7081,132900000.0
2009-08-27 15:22:00,1.708,1.7082,1.7079,1.708,75300000.0
2009-08-27 15:23:00,1.708,1.70835,1.70745,1.7083,137500000.0
2009-08-27 15:24:00,1.70835,1.7087,1.70825,1.70845,126200000.0
2009-08-27 15:25:00,1.7085,1.7095,1.7085,1.7093,100500000.0
2009-08-27 15:26:00,1.70915,1.7093,1.70915,1.7093,60000000.0
2009-08-27 15:27:00,1.7092,1.70935,1.7089,1.7089,88500000.0
2009-08-27 15:28:00,1.70885,1.70895,1.70825,1.70845,178600000.0
2009-08-27 15:29:00,1.7085,1.70855,1.70805,1.7084,150300000.0
2009-08-27 15:30:00,1.7084,1.7088,1.7084,1.70865,160500000.0
2009-08-27 15:31:00,1.70865,1.7087,1.70805,1.70805,166800000.0
2009-08-27 15:32:00,1.7082,1.70875,1.70795,1.70815,130500000.0
2009-08-27 15:33:00,1.7081,1.7093,1.7081,1.7093,126200000.0
2009-08-27 15:34:00,1.70915,1.7101,1.70915,1.71005,141400000.0
2009-08-27 15:35:00,1.7101,1.71035,1.7098,1.71,157100000.0
2009-08-27 15:36:00,1.70995,1.71055,1.70975,1.7105,226900000.0
2009-08-27 15:37:00,1.71055,1.7108,1.71005,1.71015,178400000.0
2009-08-27 15:38:00,1.71025,1.7105,1.7099,1.7102,155200000.0
2009-08-27 15:39:00,1.71,1.71075,1.7099,1.71055,253500000.0
2009-08-27 15:40:00,1.71065,1.71175,1.71065,1.711,183500000.0
2009-08-27 15:41:00,1.711,1.7123,1.711,1.7121,210000000.0
2009-08-27 15:42:00,1.71215,1.71245,1.71195,1.71245,93600000.0
2009-08-27 15:43:00,1.71245,1.713,1.7122,1.71285,96500000.0
2009-08-27 15:44:00,1.7129,1.7133,1.71245,1.71245,114300000.0
2009-08-27 15:45:00,1.7125,1.71355,1.71245,1.7132,152600000.0
2009-08-27 15:46:00,1.7132,1.7134,1.7126,1.71275,128600000.0
2009-08-27 15:47:00,1.7127,1.71295,1.71235,1.7124,99600000.0
2009-08-27 15:48:00,1.7124,1.71245,1.71175,1.712,125900000.0
2009-08-27 15:49:00,1.71195,1.7124,1.7117,1.71215,242700000.0
2009-08-27 15:50:00,1.71215,1.71335,1.71215,1.71305,205100000.0
2009-08-27 15:51:00,1.7131,1.7133,1.7124,1.71255,228900000.0
2009-08-27 15:52:00,1.71255,1.7128,1.7122,1.7127,150800000.0
2009-08-27 15:53:00,1.71285,1.71335,1.7127,1.7132,175500000.0
2009-08-27 15:54:00,1.7131,1.7138,1.7131,1.71365,144400000.0
2009-08-27 15:55:00,1.71365,1.71365,1.71305,1.7133,99300000.0
2009-08-27 15:56:00,1.71325,1.7134,1.7128,1.71305,111900000.0
2009-08-27 15:57:00,1.7131,1.7131,1.7124,1.7125,121900000.0
2009-08-27 15:58:00,1.71255,1.713,1.71245,1.7127,159400000.0
2009-08-27 15:59:00,1.7127,1.71315,1.71245,1.71295,207100000.0
2009-08-27 16:00:00,1.71305,1.7139,1.71275,1.71335,225900000.0
2009-08-27 16:01:00,1.7134,1.71385,1.7133,1.71355,135200000.0
2009-08-27 16:02:00,1.71365,1.71535,1.7134,1.71525,170900000.0
2009-08-27 16:03:00,1.71525,1.7156,1.71495,1.71525,215400000.0
2009-08-27 16:04:00,1.71515,1.71545,1.71465,1.71515,193000000.0
2009-08-27 16:05:00,1.7151,1.7151,1.71425,1.71445,126400000.0
2009-08-27 16:06:00,1.7144,1.7144,1.7131,1.7135,182300000.0
2009-08-27 16:07:00,1.7135,1.71395,1.71325,1.7136,208800000.0
2009-08-27 16:08:00,1.7135,1.7143,1.7135,1.71385,291200000.0
2009-08-27 16:09:00,1.7139,1.7141,1.7132,1.71365,203100000.0
2009-08-27 16:10:00,1.71375,1.7144,1.7135,1.71385,212500000.0
2009-08-27 16:11:00,1.71375,1.71385,1.7129,1.71305,133400000.0
2009-08-27 16:12:00,1.7131,1.71345,1.7129,1.71315,126200000.0
2009-08-27 16:13:00,1.7133,1.71355,1.7126,1.7126,174300000.0
2009-08-27 16:14:00,1.71265,1.7131,1.7125,1.7131,109800000.0
2009-08-27 16:15:00,1.71315,1.71335,1.71285,1.7131,130500000.0
2009-08-27 16:16:00,1.71325,1.71325,1.71285,1.71305,122300000.0
2009-08-27 16:17:00,1.71305,1.7131,1.71255,1.71275,192700000.0
2009-08-27 16:18:00,1.7127,1.71295,1.71235,1.7128,148400000.0
2009-08-27 16:19:00,1.7129,1.71305,1.71185,1.712,133000000.0
2009-08-27 16:20:00,1.71205,1.71205,1.71135,1.71175,89300000.0
2009-08-27 16:21:00,1.71165,1.7121,1.7115,1.71205,119000000.0
2009-08-27 16:22:00,1.71185,1.71205,1.7114,1.71195,167000000.0
2009-08-27 16:23:00,1.71195,1.712,1.71115,1.71165,136100000.0
2009-08-27 16:24:00,1.71165,1.712,1.71155,1.7119,74000000.0
2009-08-27 16:25:00,1.71175,1.71215,1.7116,1.71205,147100000.0
2009-08-27 16:26:00,1.712,1.7122,1.7118,1.7122,119300000.0
2009-08-27 16:27:00,1.7121,1.71225,1.71185,1.71215,78700000.0
2009-08-27 16:28:00,1.71215,1.7124,1.7116,1.7118,147300000.0
2009-08-27 16:29:00,1.7118,1.71225,1.7115,1.71225,97000000.0
2009-08-27 16:30:00,1.7122,1.71245,1.712,1.71235,123100000.0
2009-08-27 16:31:00,1.71235,1.71235,1.71175,1.71235,149700000.0
2009-08-27 16:32:00,1.7123,1.71265,1.7119,1.712,144000000.0
2009-08-27 16:33:00,1.712,1.71225,1.7118,1.7118,104800000.0
2009-08-27 16:34:00,1.71195,1.71265,1.71185,1.71205,156700000.0
2009-08-27 16:35:00,1.712,1.71245,1.71185,1.71205,172100000.0
2009-08-27 16:36:00,1.71205,1.7123,1.71185,1.71195,119800000.0
2009-08-27 16:37:00,1.712,1.71255,1.712,1.7123,130300000.0
2009-08-27 16:38:00,1.71215,1.7126,1.7118,1.7125,125700000.0
2009-08-27 16:39:00,1.7125,1.71295,1.7125,1.7126,79800000.0
2009-08-27 16:40:00,1.7126,1.7131,1.7125,1.7129,150500000.0
2009-08-27 16:41:00,1.71295,1.71315,1.71265,1.7127,137300000.0
2009-08-27 16:42:00,1.7127,1.7132,1.7125,1.71305,109600000.0
2009-08-27 16:43:00,1.71305,1.71305,1.71235,1.71235,120700000.0
2009-08-27 16:44:00,1.71245,1.71285,1.71225,1.7123,101100000.0
2009-08-27 16:45:00,1.7123,1.71315,1.7123,1.7129,95900000.0
2009-08-27 16:46:00,1.7131,1.7131,1.7127,1.71285,145800000.0
2009-08-27 16:47:00,1.71285,1.7131,1.71265,1.71305,66900000.0
2009-08-27 16:48:00,1.71305,1.7132,1.71265,1.713,90900000.0
2009-08-27 16:49:00,1.713,1.7131,1.7125,1.71305,96200000.0
2009-08-27 16:50:00,1.713,1.7132,1.71245,1.71265,98400000.0
2009-08-27 16:51:00,1.7127,1.71345,1.7127,1.7134,135700000.0
2009-08-27 16:52:00,1.7134,1.7139,1.7133,1.7136,131400000.0
2009-08-27 16:53:00,1.71355,1.7136,1.7131,1.7134,79900000.0
2009-08-27 16:54:00,1.7134,1.7136,1.71275,1.71295,123900000.0
2009-08-27 16:55:00,1.71295,1.713,1.71255,1.7129,106800000.0
2009-08-27 16:56:00,1.71295,1.71355,1.71285,1.71295,110200000.0
2009-08-27 16:57:00,1.7129,1.71385,1.71285,1.71355,113100000.0
2009-08-27 16:58:00,1.71375,1.7142,1.71335,1.71355,206000000.0
2009-08-27 16:59:00,1.71365,1.7139,1.71245,1.7126,256300000.0
2009-08-27 17:00:00,1.7126,1.71265,1.71175,1.71245,222600000.0
2009-08-27 17:01:00,1.7124,1.71265,1.71155,1.7118,311800000.0
2009-08-27 17:02:00,1.71175,1.71225,1.7116,1.71205,137000000.0
2009-08-27 17:03:00,1.712,1.71215,1.7117,1.7121,134800000.0
2009-08-27 17:04:00,1.7121,1.71225,1.71155,1.71175,100300000.0
2009-08-27 17:05:00,1.71175,1.7119,1.7115,1.7116,158800000.0
2009-08-27 17:06:00,1.71155,1.7118,1.7112,1.71145,102000000.0
2009-08-27 17:07:00,1.71155,1.7119,1.7114,1.7119,93700000.0
2009-08-27 17:08:00,1.71175,1.71205,1.71075,1.71085,143100000.0
2009-08-27 17:09:00,1.71085,1.71115,1.7103,1.71075,125300000.0
2009-08-27 17:10:00,1.71065,1.71115,1.71065,1.71095,136400000.0
2009-08-27 17:11:00,1.71095,1.71115,1.7109,1.7111,61100000.0
2009-08-27 17:12:00,1.71115,1.71115,1.71025,1.71035,126600000.0
2009-08-27 17:13:00,1.71035,1.7108,1.7103,1.7106,119800000.0
2009-08-27 17:14:00,1.7106,1.7109,1.71015,1.71045,158300000.0
2009-08-27 17:15:00,1.71045,1.7107,1.71025,1.71045,129600000.0
2009-08-27 17:16:00,1.7105,1.71075,1.7102,1.71055,166600000.0
2009-08-27 17:17:00,1.7106,1.71075,1.7103,1.71055,153700000.0
2009-08-27 17:18:00,1.7106,1.7111,1.71045,1.711,86100000.0
2009-08-27 17:19:00,1.71095,1.71135,1.7108,1.71095,99600000.0
2009-08-27 17:20:00,1.71095,1.7114,1.71085,1.7114,136800000.0
2009-08-27 17:21:00,1.71145,1.7116,1.7112,1.7114,69200000.0
2009-08-27 17:22:00,1.7114,1.71165,1.71105,1.71155,105400000.0
2009-08-27 17:23:00,1.7115,1.71225,1.7115,1.712,105400000.0
2009-08-27 17:24:00,1.7121,1.71225,1.7119,1.7119,64600000.0
2009-08-27 17:25:00,1.71195,1.7122,1.7115,1.71185,134500000.0
2009-08-27 17:26:00,1.7119,1.7121,1.71155,1.71155,186000000.0
2009-08-27 17:27:00,1.71165,1.71195,1.7111,1.7111,158700000.0
2009-08-27 17:28:00,1.71105,1.7112,1.71065,1.71105,117100000.0
2009-08-27 17:29:00,1.71095,1.7112,1.71085,1.71105,172100000.0
2009-08-27 17:30:00,1.711,1.7115,1.7107,1.71135,181500000.0
2009-08-27 17:31:00,1.71125,1.7115,1.71115,1.71115,168800000.0
2009-08-27 17:32:00,1.7111,1.71155,1.7109,1.7115,142000000.0
2009-08-27 17:33:00,1.7116,1.7119,1.7113,1.71155,154100000.0
2009-08-27 17:34:00,1.7115,1.71185,1.7114,1.7118,174500000.0
2009-08-27 17:35:00,1.7118,1.71205,1.71155,1.7119,122900000.0
2009-08-27 17:36:00,1.7118,1.71205,1.71175,1.71185,89300000.0
2009-08-27 17:37:00,1.71185,1.7119,1.7111,1.7112,143500000.0
2009-08-27 17:38:00,1.71125,1.71215,1.71125,1.71205,112600000.0
2009-08-27 17:39:00,1.7121,1.7122,1.71185,1.71185,97200000.0
2009-08-27 17:40:00,1.71175,1.71205,1.71105,1.71125,203700000.0
2009-08-27 17:41:00,1.71125,1.7116,1.71125,1.71155,214100000.0
2009-08-27 17:42:00,1.7114,1.71165,1.71115,1.7113,146400000.0
2009-08-27 17:43:00,1.7113,1.71165,1.71125,1.71135,124400000.0
2009-08-27 17:44:00,1.7113,1.71175,1.71125,1.7116,61800000.0
2009-08-27 17:45:00,1.7115,1.71165,1.7109,1.7113,147800000.0
2009-08-27 17:46:00,1.71135,1.7116,1.7109,1.7109,248000000.0
2009-08-27 17:47:00,1.7109,1.71105,1.71,1.7101,224900000.0
2009-08-27 17:48:00,1.7101,1.71045,1.70975,1.70985,251500000.0
2009-08-27 17:49:00,1.70985,1.7101,1.70955,1.70955,202100000.0
2009-08-27 17:50:00,1.70955,1.7101,1.70945,1.70995,159200000.0
2009-08-27 17:51:00,1.70995,1.71005,1.7092,1.7092,128500000.0
2009-08-27 17:52:00,1.70925,1.71005,1.70925,1.7099,118400000.0
2009-08-27 17:53:00,1.7099,1.71045,1.70985,1.7103,148800000.0
2009-08-27 17:54:00,1.71025,1.7103,1.7096,1.70965,94000000.0
2009-08-27 17:55:00,1.7098,1.71005,1.70965,1.71,106900000.0
2009-08-27 17:56:00,1.71,1.71055,1.71,1.71025,188600000.0
2009-08-27 17:57:00,1.7102,1.71035,1.70985,1.71,129500000.0
2009-08-27 17:58:00,1.71,1.71,1.708,1.7085,197400000.0
2009-08-27 17:59:00,1.7084,1.70895,1.70815,1.7083,112800000.0
2009-08-27 18:00:00,1.70825,1.70875,1.70815,1.70825,156600000.0
2009-08-27 18:01:00,1.70825,1.70835,1.708,1.7081,81800000.0
2009-08-27 18:02:00,1.7082,1.7085,1.7082,1.7082,158200000.0
2009-08-27 18:03:00,1.7084,1.7091,1.7083,1.70895,108100000.0
2009-08-27 18:04:00,1.709,1.7094,1.70885,1.70885,70000000.0
2009-08-27 18:05:00,1.7089,1.7089,1.7084,1.7084,101900000.0
2009-08-27 18:06:00,1.7084,1.7086,1.7079,1.70835,119300000.0
2009-08-27 18:07:00,1.70835,1.70835,1.70775,1.7083,64000000.0
2009-08-27 18:08:00,1.7082,1.7086,1.7081,1.7086,79000000.0
2009-08-27 18:09:00,1.7086,1.7086,1.7081,1.7081,95700000.0
2009-08-27 18:10:00,1.7081,1.70825,1.7079,1.708,86000000.0
2009-08-27 18:11:00,1.708,1.70825,1.7075,1.70765,89400000.0
2009-08-27 18:12:00,1.70775,1.70775,1.7073,1.70765,95400000.0
2009-08-27 18:13:00,1.7076,1.7077,1.7073,1.7076,100900000.0
2009-08-27 18:14:00,1.7076,1.7079,1.70715,1.7072,153600000.0
2009-08-27 18:15:00,1.7072,1.7074,1.7069,1.70715,140600000.0
2009-08-27 18:16:00,1.70715,1.70725,1.70695,1.70705,81700000.0
2009-08-27 18:17:00,1.7071,1.7073,1.70705,1.70715,29500000.0
2009-08-27 18:18:00,1.7072,1.70735,1.7068,1.70705,74500000.0
2009-08-27 18:19:00,1.7071,1.70765,1.7071,1.7073,89700000.0
2009-08-27 18:20:00,1.70735,1.70815,1.70725,1.70795,83400000.0
2009-08-27 18:21:00,1.7079,1.70815,1.7076,1.70775,90800000.0
2009-08-27 18:22:00,1.7077,1.70795,1.7077,1.70785,50000000.0
2009-08-27 18:23:00,1.70775,1.7082,1.70775,1.70805,51400000.0
2009-08-27 18:24:00,1.70795,1.708,1.70775,1.70785,19400000.0
2009-08-27 18:25:00,1.7078,1.708,1.70765,1.708,36100000.0
2009-08-27 18:26:00,1.70795,1.708,1.7075,1.7077,48600000.0
2009-08-27 18:27:00,1.7077,1.7077,1.70725,1.7075,70700000.0
2009-08-27 18:28:00,1.70755,1.70765,1.70655,1.70665,75600000.0
2009-08-27 18:29:00,1.70665,1.70665,1.70535,1.70535,183000000.0
2009-08-27 18:30:00,1.70545,1.7055,1.7038,1.7044,165400000.0
2009-08-27 18:31:00,1.7044,1.70535,1.70395,1.7052,184100000.0
2009-08-27 18:32:00,1.7053,1.7053,1.70485,1.7052,80500000.0
2009-08-27 18:33:00,1.7054,1.7057,1.7051,1.70555,133200000.0
2009-08-27 18:34:00,1.7056,1.70575,1.70525,1.70555,154700000.0
2009-08-27 18:35:00,1.7054,1.70565,1.7051,1.70515,114800000.0
2009-08-27 18:36:00,1.7052,1.70525,1.70475,1.70485,117000000.0
2009-08-27 18:37:00,1.7048,1.7053,1.7047,1.7053,71600000.0
2009-08-27 18:38:00,1.70525,1.7056,1.7051,1.7054,77900000.0
2009-08-27 18:39:00,1.7053,1.7054,1.705,1.7054,90800000.0
2009-08-27 18:40:00,1.7055,1.7056,1.70485,1.70485,86500000.0
2009-08-27 18:41:00,1.70505,1.70575,1.70505,1.7057,132000000.0
2009-08-27 18:42:00,1.70575,1.7059,1.70565,1.70575,73500000.0
2009-08-27 18:43:00,1.70565,1.70585,1.7053,1.7053,28900000.0
2009-08-27 18:44:00,1.70525,1.70565,1.7052,1.70565,112400000.0
2009-08-27 18:45:00,1.70565,1.70575,1.70525,1.70535,65800000.0
2009-08-27 18:46:00,1.7053,1.7055,1.705,1.70525,85200000.0
2009-08-27 18:47:00,1.7054,1.7057,1.70525,1.70565,74700000.0
2009-08-27 18:48:00,1.7056,1.70605,1.7055,1.7059,70300000.0
2009-08-27 18:49:00,1.7058,1.7061,1.7056,1.706,177800000.0
2009-08-27 18:50:00,1.70585,1.7061,1.70575,1.7058,144800000.0
2009-08-27 18:51:00,1.70575,1.7061,1.7056,1.706,82800000.0
2009-08-27 18:52:00,1.70615,1.70615,1.7059,1.706,59100000.0
2009-08-27 18:53:00,1.7059,1.706,1.70575,1.70585,37600000.0
2009-08-27 18:54:00,1.7059,1.7059,1.70575,1.7058,70900000.0
2009-08-27 18:55:00,1.70575,1.7059,1.7055,1.7055,68300000.0
2009-08-27 18:56:00,1.70535,1.70575,1.70535,1.70575,69500000.0
2009-08-27 18:57:00,1.70575,1.70575,1.7049,1.70505,57900000.0
2009-08-27 18:58:00,1.7051,1.70535,1.7048,1.7051,69500000.0
2009-08-27 18:59:00,1.70515,1.7053,1.70485,1.70485,72500000.0
2009-08-27 19:00:00,1.7049,1.70515,1.70485,1.705,41800000.0
2009-08-27 19:01:00,1.705,1.7052,1.70495,1.70515,110300000.0
2009-08-27 19:02:00,1.70515,1.70515,1.70475,1.7048,98400000.0
2009-08-27 19:03:00,1.70485,1.70515,1.70465,1.70485,161900000.0
2009-08-27 19:04:00,1.7049,1.70505,1.7045,1.70455,105900000.0
2009-08-27 19:05:00,1.70455,1.70485,1.7045,1.70485,54400000.0
2009-08-27 19:06:00,1.70475,1.7051,1.70455,1.70485,110100000.0
2009-08-27 19:07:00,1.7049,1.7049,1.70445,1.7048,77500000.0
2009-08-27 19:08:00,1.70475,1.7049,1.7045,1.7049,103400000.0
2009-08-27 19:09:00,1.7048,1.705,1.7046,1.70465,78600000.0
2009-08-27 19:10:00,1.70465,1.7049,1.70455,1.70465,63000000.0
2009-08-27 19:11:00,1.7049,1.70495,1.7047,1.7049,84800000.0
2009-08-27 19:12:00,1.7049,1.7053,1.7048,1.7052,115200000.0
2009-08-27 19:13:00,1.7052,1.7054,1.70515,1.7052,49500000.0
2009-08-27 19:14:00,1.7052,1.70535,1.70505,1.70535,96400000.0
2009-08-27 19:15:00,1.70545,1.70545,1.70515,1.70535,61600000.0
2009-08-27 19:16:00,1.7053,1.7056,1.7052,1.7052,68800000.0
2009-08-27 19:17:00,1.7052,1.7055,1.7051,1.7054,118300000.0
2009-08-27 19:18:00,1.7052,1.7054,1.70515,1.7054,43600000.0
2009-08-27 19:19:00,1.7054,1.70595,1.7054,1.7057,94900000.0
2009-08-27 19:20:00,1.7057,1.7057,1.7053,1.70545,58800000.0
2009-08-27 19:21:00,1.7055,1.70595,1.7053,1.70595,44700000.0
2009-08-27 19:22:00,1.70595,1.70595,1.7052,1.70525,56100000.0
2009-08-27 19:23:00,1.70525,1.70525,1.7049,1.70495,78700000.0
2009-08-27 19:24:00,1.7051,1.7059,1.705,1.7055,128100000.0
2009-08-27 19:25:00,1.7057,1.70595,1.70545,1.70575,89500000.0
2009-08-27 19:26:00,1.70585,1.706,1.70565,1.706,97800000.0
2009-08-27 19:27:00,1.70605,1.7062,1.7059,1.70595,72400000.0
2009-08-27 19:28:00,1.706,1.70615,1.7059,1.706,74900000.0
2009-08-27 19:29:00,1.706,1.70635,1.7058,1.7062,88900000.0
2009-08-27 19:30:00,1.706,1.7062,1.7056,1.7057,70000000.0
2009-08-27 19:31:00,1.7056,1.706,1.7056,1.70595,60200000.0
2009-08-27 19:32:00,1.7059,1.7059,1.70535,1.7054,88900000.0
2009-08-27 19:33:00,1.70545,1.7056,1.70495,1.7054,106400000.0
2009-08-27 19:34:00,1.7055,1.7057,1.70545,1.7056,66000000.0
2009-08-27 19:35:00,1.70545,1.70565,1.705,1.70555,130900000.0
2009-08-27 19:36:00,1.70545,1.7056,1.7053,1.70545,51200000.0
2009-08-27 19:37:00,1.70545,1.70555,1.70515,1.7052,82200000.0
2009-08-27 19:38:00,1.7052,1.7055,1.7051,1.7053,78800000.0
2009-08-27 19:39:00,1.7053,1.7053,1.70495,1.70495,34600000.0
2009-08-27 19:40:00,1.7049,1.7053,1.7048,1.7049,43800000.0
2009-08-27 19:41:00,1.7048,1.70495,1.70475,1.7049,58100000.0
2009-08-27 19:42:00,1.705,1.70505,1.70465,1.7048,80900000.0
2009-08-27 19:43:00,1.7047,1.70485,1.70435,1.70435,59500000.0
2009-08-27 19:44:00,1.7043,1.70485,1.7043,1.7048,62300000.0
2009-08-27 19:45:00,1.7048,1.705,1.70435,1.70455,165800000.0
2009-08-27 19:46:00,1.70455,1.70485,1.70415,1.7048,138500000.0
2009-08-27 19:47:00,1.70475,1.70485,1.7046,1.70465,52900000.0
2009-08-27 19:48:00,1.7047,1.70505,1.70465,1.705,63100000.0
2009-08-27 19:49:00,1.7051,1.70525,1.7047,1.7048,79400000.0
2009-08-27 19:50:00,1.7048,1.70575,1.70475,1.70565,103100000.0
2009-08-27 19:51:00,1.70565,1.7061,1.7056,1.70595,45000000.0
2009-08-27 19:52:00,1.70615,1.7062,1.70545,1.70575,66300000.0
2009-08-27 19:53:00,1.70575,1.70585,1.7051,1.7052,93000000.0
2009-08-27 19:54:00,1.7052,1.7052,1.70455,1.7047,127000000.0
2009-08-27 19:55:00,1.70465,1.7047,1.70435,1.70465,105300000.0
2009-08-27 19:56:00,1.7047,1.7049,1.70445,1.7049,144400000.0
2009-08-27 19:57:00,1.7049,1.70595,1.70485,1.7056,86600000.0
2009-08-27 19:58:00,1.7056,1.70575,1.7055,1.70555,37500000.0
2009-08-27 19:59:00,1.70565,1.7057,1.7054,1.7054,39800000.0
2009-08-27 20:00:00,1.7054,1.70575,1.7052,1.70525,74000000.0
2009-08-27 20:01:00,1.70545,1.7058,1.70545,1.7058,52000000.0
2009-08-27 20:02:00,1.70575,1.70585,1.7054,1.70555,58400000.0
2009-08-27 20:03:00,1.70545,1.70565,1.70515,1.70515,103600000.0
2009-08-27 20:04:00,1.70515,1.7054,1.70505,1.70525,55400000.0
2009-08-27 20:05:00,1.70525,1.70525,1.70475,1.70495,99700000.0
2009-08-27 20:06:00,1.70495,1.70515,1.7046,1.7048,135200000.0
2009-08-27 20:07:00,1.7048,1.70515,1.7047,1.70505,140600000.0
2009-08-27 20:08:00,1.70505,1.7053,1.70495,1.7051,83300000.0
2009-08-27 20:09:00,1.70505,1.7056,1.7047,1.70545,117600000.0
2009-08-27 20:10:00,1.70535,1.70585,1.7053,1.70565,95600000.0
2009-08-27 20:11:00,1.70565,1.70585,1.7056,1.70585,68200000.0
2009-08-27 20:12:00,1.70595,1.7066,1.7058,1.70605,164200000.0
2009-08-27 20:13:00,1.70605,1.7074,1.7059,1.707,158400000.0
2009-08-27 20:14:00,1.707,1.7074,1.70665,1.7069,132900000.0
2009-08-27 20:15:00,1.7069,1.7089,1.7069,1.7088,161600000.0
2009-08-27 20:16:00,1.709,1.70945,1.70845,1.70855,185000000.0
2009-08-27 20:17:00,1.7085,1.70925,1.7082,1.70915,162000000.0
2009-08-27 20:18:00,1.70915,1.70915,1.70845,1.70875,184200000.0
2009-08-27 20:19:00,1.7086,1.7087,1.7078,1.708,175300000.0
2009-08-27 20:20:00,1.70805,1.70815,1.70775,1.708,177800000.0
2009-08-27 20:21:00,1.70795,1.7081,1.70765,1.70805,129400000.0
2009-08-27 20:22:00,1.70795,1.70885,1.70795,1.70865,136800000.0
2009-08-27 20:23:00,1.70875,1.70905,1.7086,1.7088,114300000.0
2009-08-27 20:24:00,1.7088,1.7095,1.7088,1.7095,167700000.0
2009-08-27 20:25:00,1.7095,1.7101,1.70905,1.70955,145700000.0
2009-08-27 20:26:00,1.7095,1.70955,1.7088,1.7089,86000000.0
2009-08-27 20:27:00,1.70895,1.7098,1.708,1.7094,131900000.0
2009-08-27 20:28:00,1.70935,1.71195,1.70935,1.7111,227400000.0
2009-08-27 20:29:00,1.7111,1.7119,1.7111,1.7116,184400000.0
2009-08-27 20:30:00,1.7116,1.7125,1.71075,1.71075,242900000.0
2009-08-27 20:31:00,1.7108,1.7133,1.7107,1.71325,216600000.0
2009-08-27 20:32:00,1.71325,1.71325,1.7117,1.7117,144300000.0
2009-08-27 20:33:00,1.7117,1.71205,1.7112,1.71135,172600000.0
2009-08-27 20:34:00,1.71135,1.7116,1.71075,1.71115,169800000.0
2009-08-27 20:35:00,1.71105,1.71175,1.7108,1.71115,204700000.0
2009-08-27 20:36:00,1.71105,1.71155,1.7107,1.71145,201900000.0
2009-08-27 20:37:00,1.7115,1.7117,1.7102,1.7102,113000000.0
2009-08-27 20:38:00,1.7102,1.7103,1.70935,1.71015,163600000.0
2009-08-27 20:39:00,1.71025,1.71025,1.7091,1.7092,105500000.0
2009-08-27 20:40:00,1.70925,1.7096,1.709,1.7092,85100000.0
2009-08-27 20:41:00,1.7091,1.70995,1.7089,1.7098,140400000.0
2009-08-27 20:42:00,1.7098,1.71015,1.7092,1.70995,107100000.0
2009-08-27 20:43:00,1.70995,1.7102,1.70955,1.7098,138200000.0
2009-08-27 20:44:00,1.70965,1.7098,1.7089,1.7093,124800000.0
2009-08-27 20:45:00,1.70935,1.70965,1.709,1.70925,183200000.0
2009-08-27 20:46:00,1.70925,1.71045,1.7092,1.7103,134100000.0
2009-08-27 20:47:00,1.71025,1.7104,1.7094,1.7095,121500000.0
2009-08-27 20:48:00,1.7094,1.70945,1.7087,1.70915,148300000.0
2009-08-27 20:49:00,1.7091,1.7096,1.70905,1.7095,87700000.0
2009-08-27 20:50:00,1.7096,1.7096,1.7092,1.70945,39800000.0
2009-08-27 20:51:00,1.7093,1.70955,1.70915,1.70945,166800000.0
2009-08-27 20:52:00,1.7094,1.70995,1.7093,1.70935,135700000.0
2009-08-27 20:53:00,1.70935,1.7096,1.7092,1.70945,112500000.0
2009-08-27 20:54:00,1.70945,1.70965,1.70925,1.70955,97000000.0
2009-08-27 20:55:00,1.7096,1.7104,1.7096,1.70985,171100000.0
2009-08-27 20:56:00,1.7099,1.71045,1.70985,1.7103,117400000.0
2009-08-27 20:57:00,1.7103,1.7104,1.71005,1.7102,85100000.0
2009-08-27 20:58:00,1.7102,1.7105,1.7099,1.71025,88600000.0
2009-08-27 20:59:00,1.71025,1.7105,1.70945,1.70975,189100000.0
2009-08-27 21:00:00,1.70965,1.70985,1.70945,1.70975,106600000.0
2009-08-27 21:01:00,1.70975,1.70985,1.7092,1.7096,90600000.0
2009-08-27 21:02:00,1.7096,1.7098,1.70945,1.7095,84200000.0
2009-08-27 21:03:00,1.70955,1.70985,1.7094,1.70965,105400000.0
2009-08-27 21:04:00,1.7097,1.71075,1.7095,1.71055,136700000.0
2009-08-27 21:05:00,1.7106,1.71135,1.7103,1.71125,163200000.0
2009-08-27 21:06:00,1.71125,1.71125,1.71045,1.7108,101500000.0
2009-08-27 21:07:00,1.7108,1.71115,1.7103,1.7111,71600000.0
2009-08-27 21:08:00,1.71115,1.71135,1.71095,1.7112,100200000.0
2009-08-27 21:09:00,1.7112,1.7116,1.7112,1.7116,32000000.0
2009-08-27 21:10:00,1.7116,1.7121,1.711,1.7121,75000000.0
2009-08-27 21:11:00,1.71215,1.7122,1.7116,1.7116,38900000.0
2009-08-27 21:12:00,1.7117,1.7122,1.7115,1.7117,93800000.0
2009-08-27 21:13:00,1.7117,1.712,1.71135,1.7115,113700000.0
2009-08-27 21:14:00,1.71155,1.71175,1.71085,1.71105,118900000.0
2009-08-27 21:15:00,1.711,1.711,1.7107,1.7108,45000000.0
2009-08-27 21:16:00,1.7107,1.71085,1.71045,1.71065,59000000.0
2009-08-27 21:17:00,1.71065,1.7109,1.7105,1.7106,76800000.0
2009-08-27 21:18:00,1.71055,1.7108,1.7105,1.71055,65400000.0
2009-08-27 21:19:00,1.71055,1.71075,1.71005,1.71065,89900000.0
2009-08-27 21:20:00,1.71065,1.71085,1.71015,1.71015,117900000.0
2009-08-27 21:21:00,1.71015,1.71035,1.70975,1.71015,96200000.0
2009-08-27 21:22:00,1.71025,1.71025,1.7099,1.7101,86100000.0
2009-08-27 21:23:00,1.7101,1.71125,1.7101,1.7111,145400000.0
2009-08-27 21:24:00,1.7111,1.7112,1.71005,1.7101,117600000.0
2009-08-27 21:25:00,1.7102,1.7112,1.7102,1.711,166700000.0
2009-08-27 21:26:00,1.711,1.71195,1.71075,1.71195,155400000.0
2009-08-27 21:27:00,1.712,1.7123,1.71145,1.7117,132200000.0
2009-08-27 21:28:00,1.7117,1.7118,1.71145,1.71155,83600000.0
2009-08-27 21:29:00,1.7115,1.71195,1.7114,1.71175,69900000.0
2009-08-27 21:30:00,1.71175,1.71225,1.71155,1.71205,89500000.0
2009-08-27 21:31:00,1.7121,1.7121,1.7115,1.7115,51600000.0
2009-08-27 21:32:00,1.7113,1.7118,1.711,1.71175,63200000.0
2009-08-27 21:33:00,1.7117,1.7118,1.71155,1.71175,45100000.0
2009-08-27 21:34:00,1.7118,1.71205,1.7111,1.7112,77500000.0
2009-08-27 21:35:00,1.7112,1.7112,1.7105,1.71095,76600000.0
2009-08-27 21:36:00,1.7109,1.7109,1.7105,1.71055,68600000.0
2009-08-27 21:37:00,1.71055,1.71055,1.7095,1.70955,59700000.0
2009-08-27 21:38:00,1.7097,1.7097,1.70945,1.7097,21500000.0
2009-08-27 21:39:00,1.7096,1.70975,1.7092,1.7092,22700000.0
2009-08-27 21:40:00,1.7092,1.70925,1.7076,1.708,174400000.0
2009-08-27 21:41:00,1.708,1.70955,1.708,1.7094,160900000.0
2009-08-27 21:42:00,1.7095,1.70975,1.7094,1.7095,73500000.0
2009-08-27 21:43:00,1.7095,1.70995,1.7095,1.70985,103600000.0
2009-08-27 21:44:00,1.70985,1.7101,1.70985,1.7101,94200000.0
2009-08-27 21:45:00,1.71,1.71025,1.7096,1.7101,113500000.0
2009-08-27 21:46:00,1.7101,1.7101,1.7094,1.70945,76200000.0
2009-08-27 21:47:00,1.70945,1.70975,1.70945,1.70965,76000000.0
2009-08-27 21:48:00,1.70965,1.70975,1.7095,1.7097,41800000.0
2009-08-27 21:49:00,1.7097,1.7101,1.7095,1.71,102800000.0
2009-08-27 21:50:00,1.7098,1.71005,1.7096,1.7098,74200000.0
2009-08-27 21:51:00,1.7098,1.7101,1.7092,1.7095,137000000.0
2009-08-27 21:52:00,1.7095,1.70965,1.7088,1.70885,126200000.0
2009-08-27 21:53:00,1.70895,1.70915,1.7083,1.7087,266000000.0
2009-08-27 21:54:00,1.7087,1.70915,1.70865,1.70885,96400000.0
2009-08-27 21:55:00,1.7089,1.709,1.7078,1.708,118600000.0
2009-08-27 21:56:00,1.708,1.7082,1.7078,1.7078,85500000.0
2009-08-27 21:57:00,1.7078,1.708,1.7076,1.7076,157600000.0
2009-08-27 21:58:00,1.7077,1.7081,1.70765,1.70805,100000000.0
2009-08-27 21:59:00,1.70805,1.7085,1.7078,1.7084,141900000.0
2009-08-27 22:00:00,1.70835,1.7085,1.708,1.7085,183700000.0
2009-08-27 22:01:00,1.7085,1.7087,1.7082,1.7087,120400000.0
2009-08-27 22:02:00,1.70865,1.7087,1.70865,1.70865,12900000.0
2009-08-27 22:03:00,1.70865,1.7092,1.70865,1.7092,62900000.0
2009-08-27 22:04:00,1.70905,1.70945,1.70905,1.70935,21200000.0
2009-08-27 22:05:00,1.7095,1.71,1.70935,1.70985,106200000.0
2009-08-27 22:06:00,1.70985,1.70995,1.70955,1.70975,43600000.0
2009-08-27 22:07:00,1.70985,1.7102,1.70965,1.71005,71400000.0
2009-08-27 22:08:00,1.71005,1.71015,1.70985,1.70995,26800000.0
2009-08-27 22:09:00,1.70995,1.7103,1.70985,1.7103,25800000.0
2009-08-27 22:10:00,1.7103,1.71045,1.71005,1.71025,59700000.0
2009-08-27 22:11:00,1.71025,1.71025,1.7101,1.7101,16400000.0
2009-08-27 22:12:00,1.71005,1.7101,1.70995,1.70995,15200000.0
2009-08-27 22:13:00,1.70995,1.71035,1.70995,1.7101,59300000.0
2009-08-27 22:14:00,1.7102,1.7103,1.7102,1.71025,10000000.0
2009-08-27 22:15:00,1.7104,1.7104,1.71015,1.71015,16000000.0
2009-08-27 22:16:00,1.71015,1.71025,1.7101,1.7102,22100000.0
2009-08-27 22:17:00,1.7101,1.71015,1.7099,1.7099,47300000.0
2009-08-27 22:18:00,1.71,1.71,1.7099,1.71,5600000.0
2009-08-27 22:19:00,1.71,1.71,1.7096,1.7096,33600000.0
2009-08-27 22:20:00,1.70955,1.7097,1.70935,1.70935,22700000.0
2009-08-27 22:21:00,1.7093,1.7093,1.709,1.7092,51700000.0
2009-08-27 22:22:00,1.7091,1.70925,1.70895,1.7092,22000000.0
2009-08-27 22:23:00,1.7091,1.7091,1.70885,1.70885,13500000.0
2009-08-27 22:24:00,1.7089,1.709,1.70865,1.70865,11500000.0
2009-08-27 22:25:00,1.7086,1.70885,1.70825,1.70885,14900000.0
2009-08-27 22:26:00,1.70885,1.70885,1.70865,1.70875,18000000.0
2009-08-27 22:27:00,1.70875,1.70895,1.70865,1.70895,22400000.0
2009-08-27 22:28:00,1.70895,1.7092,1.70885,1.7091,17700000.0
2009-08-27 22:29:00,1.7091,1.7091,1.7087,1.709,19000000.0
2009-08-27 22:30:00,1.70905,1.70905,1.7081,1.70835,91800000.0
2009-08-27 22:31:00,1.70835,1.70855,1.7083,1.70835,97400000.0
2009-08-27 22:32:00,1.70835,1.70855,1.70835,1.70855,20600000.0
2009-08-27 22:33:00,1.7086,1.7088,1.7086,1.7088,17800000.0
2009-08-27 22:34:00,1.7089,1.709,1.7088,1.7089,20200000.0
2009-08-27 22:35:00,1.70885,1.70885,1.70865,1.7088,54300000.0
2009-08-27 22:36:00,1.70885,1.70885,1.7088,1.7088,34200000.0
2009-08-27 22:37:00,1.7088,1.7089,1.70865,1.70875,70100000.0
2009-08-27 22:38:00,1.70875,1.7088,1.7083,1.70835,101900000.0
2009-08-27 22:39:00,1.70835,1.70845,1.7081,1.70845,117300000.0
2009-08-27 22:40:00,1.70845,1.70855,1.7082,1.7084,81200000.0
2009-08-27 22:41:00,1.7084,1.70855,1.7084,1.70855,31000000.0
2009-08-27 22:42:00,1.70855,1.7086,1.70825,1.7084,44600000.0
2009-08-27 22:43:00,1.7085,1.7086,1.7084,1.7086,18600000.0
2009-08-27 22:44:00,1.70865,1.70865,1.7085,1.7086,6000000.0
2009-08-27 22:45:00,1.7086,1.70865,1.70845,1.70865,13400000.0
2009-08-27 22:46:00,1.70865,1.70875,1.70855,1.7086,15700000.0
2009-08-27 22:47:00,1.70855,1.7086,1.70855,1.7086,10000000.0
2009-08-27 22:48:00,1.7086,1.7091,1.7084,1.7086,62000000.0
2009-08-27 22:49:00,1.7086,1.7088,1.7083,1.70855,79000000.0
2009-08-27 22:50:00,1.7085,1.70855,1.7083,1.70835,57800000.0
2009-08-27 22:51:00,1.7083,1.7084,1.7083,1.7083,39300000.0
2009-08-27 22:52:00,1.7083,1.70875,1.7083,1.7086,62200000.0
2009-08-27 22:53:00,1.7086,1.7092,1.7086,1.7089,19600000.0
2009-08-27 22:54:00,1.7087,1.70935,1.7087,1.70935,41800000.0
2009-08-27 22:55:00,1.70935,1.70965,1.70905,1.70905,83700000.0
2009-08-27 22:56:00,1.709,1.70945,1.709,1.70925,26800000.0
2009-08-27 22:57:00,1.70935,1.7095,1.70915,1.70925,14800000.0
2009-08-27 22:58:00,1.70915,1.70925,1.7086,1.7088,40100000.0
2009-08-27 22:59:00,1.7088,1.7088,1.70845,1.70875,30500000.0
2009-08-27 23:00:00,1.7088,1.7088,1.70825,1.7088,18000000.0
2009-08-27 23:01:00,1.70875,1.70905,1.7081,1.7081,15000000.0
2009-08-27 23:02:00,1.70815,1.70875,1.70815,1.7086,14600000.0
2009-08-27 23:03:00,1.70865,1.70895,1.70855,1.7089,26000000.0
2009-08-27 23:04:00,1.70895,1.70895,1.7088,1.70885,8000000.0
2009-08-27 23:05:00,1.7087,1.70905,1.7087,1.70905,18800000.0
2009-08-27 23:06:00,1.70915,1.70915,1.70845,1.70845,15700000.0
2009-08-27 23:07:00,1.70845,1.70855,1.708,1.70805,22400000.0
2009-08-27 23:08:00,1.70805,1.7082,1.70785,1.70815,20800000.0
2009-08-27 23:09:00,1.70795,1.70795,1.70695,1.70695,28900000.0
2009-08-27 23:10:00,1.70685,1.7077,1.70685,1.7077,24000000.0
2009-08-27 23:11:00,1.7076,1.7077,1.70755,1.7077,8000000.0
2009-08-27 23:12:00,1.7077,1.7077,1.7077,1.7077,7000000.0
2009-08-27 23:13:00,1.7075,1.7075,1.7075,1.7075,3000000.0
2009-08-27 23:14:00,1.7075,1.7079,1.7075,1.7079,19200000.0
2009-08-27 23:15:00,1.708,1.7083,1.70785,1.7079,27300000.0
2009-08-27 23:16:00,1.7079,1.70805,1.7075,1.7075,15700000.0
2009-08-27 23:17:00,1.70775,1.70775,1.70765,1.70765,2000000.0
2009-08-27 23:18:00,1.7076,1.7076,1.70755,1.7076,5300000.0
2009-08-27 23:19:00,1.7076,1.7077,1.7075,1.7076,12000000.0
2009-08-27 23:20:00,1.7076,1.70775,1.7074,1.70755,16000000.0
2009-08-27 23:21:00,1.7075,1.70815,1.7075,1.70815,23200000.0
2009-08-27 23:22:00,1.70815,1.70825,1.70815,1.70825,17000000.0
2009-08-27 23:23:00,1.70825,1.70835,1.70795,1.7082,27400000.0
2009-08-27 23:24:00,1.70815,1.70835,1.7081,1.7081,32000000.0
2009-08-27 23:25:00,1.70815,1.70815,1.70815,1.70815,2000000.0
2009-08-27 23:26:00,1.70815,1.70825,1.70815,1.70825,12000000.0
2009-08-27 23:27:00,1.7083,1.7088,1.70825,1.7085,30700000.0
2009-08-27 23:28:00,1.7085,1.7086,1.7085,1.7086,4000000.0
2009-08-27 23:29:00,1.7085,1.7085,1.70775,1.7082,42500000.0
2009-08-27 23:30:00,1.7083,1.70875,1.7083,1.7084,16900000.0
2009-08-27 23:31:00,1.7085,1.70855,1.70795,1.7082,49400000.0
2009-08-27 23:32:00,1.7082,1.7083,1.7082,1.7083,15800000.0
2009-08-27 23:33:00,1.7084,1.70845,1.7083,1.7083,7000000.0
2009-08-27 23:34:00,1.7084,1.70865,1.7084,1.70845,17200000.0
2009-08-27 23:35:00,1.70845,1.70845,1.70825,1.70845,11800000.0
2009-08-27 23:36:00,1.7084,1.7086,1.70815,1.7082,15400000.0
2009-08-27 23:37:00,1.7081,1.70825,1.7081,1.70825,23000000.0
2009-08-27 23:38:00,1.7082,1.7082,1.7081,1.7081,19800000.0
2009-08-27 23:39:00,1.7082,1.7082,1.7082,1.7082,2000000.0
2009-08-27 23:40:00,1.7082,1.7084,1.7082,1.7083,28600000.0
2009-08-27 23:41:00,1.7084,1.7088,1.70835,1.7088,25100000.0
2009-08-27 23:42:00,1.709,1.7094,1.709,1.7093,43600000.0
2009-08-27 23:43:00,1.70915,1.70945,1.709,1.7094,54700000.0
2009-08-27 23:44:00,1.70945,1.70955,1.70845,1.70905,67200000.0
2009-08-27 23:45:00,1.7094,1.7094,1.70935,1.70935,6000000.0
2009-08-27 23:46:00,1.7094,1.7094,1.7091,1.7094,20700000.0
2009-08-27 23:47:00,1.7097,1.71035,1.7096,1.70995,56800000.0
2009-08-27 23:48:00,1.70995,1.71,1.70955,1.70955,20200000.0
2009-08-27 23:49:00,1.7095,1.71055,1.7095,1.71055,23500000.0
2009-08-27 23:50:00,1.71065,1.71125,1.71065,1.71085,26200000.0
2009-08-27 23:51:00,1.71085,1.71215,1.7107,1.7107,78600000.0
2009-08-27 23:52:00,1.71085,1.7113,1.71075,1.7109,24800000.0
2009-08-27 23:53:00,1.7108,1.71095,1.7108,1.7109,7000000.0
2009-08-27 23:54:00,1.711,1.7111,1.7108,1.7111,17400000.0
2009-08-27 23:55:00,1.71095,1.7113,1.7098,1.71125,65900000.0
2009-08-27 23:56:00,1.71115,1.71115,1.7106,1.7108,37700000.0
2009-08-27 23:57:00,1.71065,1.71065,1.7102,1.71045,14200000.0
2009-08-27 23:58:00,1.71055,1.71055,1.7103,1.7105,26000000.0
2009-08-27 23:59:00,1.7103,1.71035,1.70995,1.71005,14000000.0
2009-08-28 00:00:00,1.71005,1.71005,1.70975,1.71005,38000000.0
2009-08-28 00:01:00,1.71025,1.71035,1.7099,1.71,18300000.0
2009-08-28 00:02:00,1.71005,1.71005,1.70985,1.7099,8000000.0
2009-08-28 00:03:00,1.7097,1.7097,1.7097,1.7097,2200000.0
2009-08-28 00:04:00,1.70995,1.71005,1.70945,1.7098,33400000.0
2009-08-28 00:05:00,1.70985,1.70995,1.7092,1.70955,36600000.0
2009-08-28 00:06:00,1.70965,1.7097,1.7094,1.70965,30900000.0
2009-08-28 00:07:00,1.70965,1.7099,1.70925,1.70975,67000000.0
2009-08-28 00:08:00,1.70935,1.70985,1.7093,1.70985,44300000.0
2009-08-28 00:09:00,1.70925,1.7096,1.7092,1.70955,34800000.0
2009-08-28 00:10:00,1.70945,1.70965,1.70935,1.70965,18600000.0
2009-08-28 00:11:00,1.70955,1.70965,1.70925,1.7095,44000000.0
2009-08-28 00:12:00,1.7095,1.70995,1.709,1.7093,54200000.0
2009-08-28 00:13:00,1.70925,1.70985,1.709,1.7097,80400000.0
2009-08-28 00:14:00,1.7099,1.71015,1.7097,1.7101,54800000.0
2009-08-28 00:15:00,1.7099,1.7102,1.70985,1.71005,24800000.0
2009-08-28 00:16:00,1.71,1.71045,1.7099,1.71045,44200000.0
2009-08-28 00:17:00,1.71049,1.71049,1.71031,1.71031,35800000.0
2009-08-28 00:18:00,1.71025,1.7107,1.71025,1.7105,35800000.0
2009-08-28 00:19:00,1.71045,1.71095,1.70975,1.71055,59800000.0
2009-08-28 00:20:00,1.7107,1.71095,1.7099,1.71035,45400000.0
2009-08-28 00:21:00,1.7104,1.71095,1.71035,1.7109,35000000.0
2009-08-28 00:22:00,1.71085,1.71085,1.7107,1.71075,28200000.0
2009-08-28 00:23:00,1.7108,1.7109,1.71075,1.71075,20700000.0
2009-08-28 00:24:00,1.7107,1.71095,1.71065,1.71065,25300000.0
2009-08-28 00:25:00,1.71075,1.71105,1.71075,1.71095,14400000.0
2009-08-28 00:26:00,1.711,1.711,1.7099,1.71015,37600000.0
2009-08-28 00:27:00,1.70975,1.71085,1.70975,1.71035,74300000.0
2009-08-28 00:28:00,1.7104,1.71055,1.71,1.7103,92600000.0
2009-08-28 00:29:00,1.71035,1.71065,1.7103,1.7106,53800000.0
2009-08-28 00:30:00,1.7106,1.7106,1.7105,1.7105,28200000.0
2009-08-28 00:31:00,1.7105,1.71055,1.7105,1.71055,9000000.0
2009-08-28 00:32:00,1.71055,1.71055,1.71035,1.7104,25800000.0
2009-08-28 00:33:00,1.71055,1.71095,1.71055,1.71095,27000000.0
2009-08-28 00:34:00,1.71095,1.71115,1.7105,1.71065,41800000.0
2009-08-28 00:35:00,1.71065,1.7113,1.7106,1.71105,33700000.0
2009-08-28 00:36:00,1.71065,1.71085,1.7105,1.7108,15000000.0
2009-08-28 00:37:00,1.71065,1.7109,1.71065,1.71075,21400000.0
2009-08-28 00:38:00,1.7108,1.7108,1.71075,1.71075,14000000.0
2009-08-28 00:39:00,1.71075,1.71075,1.71075,1.71075,1000000.0
2009-08-28 00:40:00,1.71075,1.71075,1.71075,1.71075,4000000.0
2009-08-28 00:41:00,1.71075,1.71075,1.7106,1.7106,12800000.0
2009-08-28 00:42:00,1.7106,1.7107,1.71045,1.71055,33800000.0
2009-08-28 00:43:00,1.7106,1.71065,1.7106,1.71065,25600000.0
2009-08-28 00:44:00,1.71065,1.71065,1.71035,1.71045,45600000.0
2009-08-28 00:45:00,1.71045,1.7107,1.71035,1.71055,53200000.0
2009-08-28 00:46:00,1.7106,1.71085,1.7106,1.71075,19200000.0
2009-08-28 00:47:00,1.71075,1.71105,1.7102,1.71055,67000000.0
2009-08-28 00:48:00,1.71055,1.71065,1.71055,1.71055,16200000.0
2009-08-28 00:49:00,1.7105,1.7105,1.71015,1.7102,22000000.0
2009-08-28 00:50:00,1.7102,1.7104,1.71005,1.71005,20400000.0
2009-08-28 00:51:00,1.71025,1.71025,1.71,1.71015,50700000.0
2009-08-28 00:52:00,1.7101,1.71025,1.71005,1.7101,53900000.0
2009-08-28 00:53:00,1.7101,1.7102,1.71005,1.71015,45600000.0
2009-08-28 00:54:00,1.7102,1.7103,1.71005,1.71025,46800000.0
2009-08-28 00:55:00,1.7103,1.7103,1.7101,1.7101,11800000.0
2009-08-28 00:56:00,1.71005,1.71025,1.7099,1.7099,57300000.0
2009-08-28 00:57:00,1.7099,1.71015,1.7099,1.7101,36000000.0
2009-08-28 00:58:00,1.71005,1.7103,1.7099,1.7103,33200000.0
2009-08-28 00:59:00,1.7103,1.7103,1.7099,1.71005,52000000.0
2009-08-28 01:00:00,1.71,1.7103,1.7098,1.71025,75700000.0
2009-08-28 01:01:00,1.7103,1.71035,1.71,1.71005,21100000.0
2009-08-28 01:02:00,1.71005,1.7105,1.7098,1.7105,44200000.0
2009-08-28 01:03:00,1.7105,1.71055,1.71015,1.71025,46400000.0
2009-08-28 01:04:00,1.7105,1.71075,1.7102,1.71035,49000000.0
2009-08-28 01:05:00,1.71045,1.7108,1.71045,1.71065,56200000.0
2009-08-28 01:06:00,1.71065,1.7107,1.7105,1.7107,36900000.0
2009-08-28 01:07:00,1.7106,1.7107,1.7104,1.7107,41900000.0
2009-08-28 01:08:00,1.7106,1.71085,1.7106,1.7108,27000000.0
2009-08-28 01:09:00,1.71075,1.7108,1.71075,1.7108,20000000.0
2009-08-28 01:10:00,1.71075,1.71085,1.7106,1.7106,22200000.0
2009-08-28 01:11:00,1.71055,1.71095,1.7103,1.71075,52000000.0
2009-08-28 01:12:00,1.7108,1.7108,1.71035,1.71055,68800000.0
2009-08-28 01:13:00,1.7105,1.7106,1.71045,1.71045,30800000.0
2009-08-28 01:14:00,1.7105,1.7105,1.71035,1.71035,72400000.0
2009-08-28 01:15:00,1.71035,1.7105,1.71015,1.7105,39900000.0
2009-08-28 01:16:00,1.71045,1.7105,1.7103,1.71035,19900000.0
2009-08-28 01:17:00,1.7104,1.71075,1.7104,1.71045,18800000.0
2009-08-28 01:18:00,1.71045,1.7105,1.7103,1.7104,55400000.0
2009-08-28 01:19:00,1.71045,1.7105,1.71045,1.7105,20000000.0
2009-08-28 01:20:00,1.71045,1.7106,1.7103,1.7103,36800000.0
2009-08-28 01:21:00,1.7105,1.711,1.71035,1.7109,65200000.0
2009-08-28 01:22:00,1.7109,1.7112,1.7105,1.711,110600000.0
2009-08-28 01:23:00,1.711,1.7115,1.711,1.7113,45400000.0
2009-08-28 01:24:00,1.71135,1.7116,1.71125,1.71125,68000000.0
2009-08-28 01:25:00,1.7112,1.7112,1.7109,1.711,76600000.0
2009-08-28 01:26:00,1.7109,1.71095,1.71085,1.71085,20800000.0
2009-08-28 01:27:00,1.71095,1.71095,1.7106,1.7107,61900000.0
2009-08-28 01:28:00,1.7107,1.7107,1.71055,1.7106,7400000.0
2009-08-28 01:29:00,1.71045,1.71065,1.71045,1.71055,32200000.0
2009-08-28 01:30:00,1.71045,1.71075,1.71045,1.7107,70000000.0
2009-08-28 01:31:00,1.71065,1.71145,1.71065,1.71135,132000000.0
2009-08-28 01:32:00,1.71135,1.7115,1.7112,1.7113,148700000.0
2009-08-28 01:33:00,1.71125,1.7114,1.7108,1.71115,65100000.0
2009-08-28 01:34:00,1.7111,1.7112,1.7108,1.711,116400000.0
2009-08-28 01:35:00,1.711,1.71115,1.71075,1.71075,53400000.0
2009-08-28 01:36:00,1.7107,1.7108,1.71045,1.71075,100000000.0
2009-08-28 01:37:00,1.71075,1.71105,1.7107,1.7109,91600000.0
2009-08-28 01:38:00,1.7109,1.71095,1.7107,1.71095,46000000.0
2009-08-28 01:39:00,1.71105,1.71105,1.7109,1.71095,29200000.0
2009-08-28 01:40:00,1.71095,1.71095,1.71055,1.71075,63400000.0
2009-08-28 01:41:00,1.7108,1.71085,1.7106,1.71075,26200000.0
2009-08-28 01:42:00,1.71065,1.7109,1.71065,1.7108,32100000.0
2009-08-28 01:43:00,1.7109,1.71105,1.7103,1.7104,88500000.0
2009-08-28 01:44:00,1.71035,1.71075,1.7101,1.7107,114700000.0
2009-08-28 01:45:00,1.7107,1.71075,1.71045,1.71055,41000000.0
2009-08-28 01:46:00,1.71055,1.71075,1.71055,1.7107,41700000.0
2009-08-28 01:47:00,1.7106,1.7109,1.7106,1.71065,41200000.0
2009-08-28 01:48:00,1.71065,1.71125,1.7105,1.7111,106000000.0
2009-08-28 01:49:00,1.7111,1.7112,1.7103,1.7104,106700000.0
2009-08-28 01:50:00,1.71035,1.71055,1.7103,1.7105,56700000.0
2009-08-28 01:51:00,1.71045,1.71045,1.71005,1.7102,43800000.0
2009-08-28 01:52:00,1.7102,1.7103,1.70995,1.7101,74000000.0
2009-08-28 01:53:00,1.7102,1.7102,1.70985,1.7099,73100000.0
2009-08-28 01:54:00,1.7099,1.7101,1.70975,1.7098,88400000.0
2009-08-28 01:55:00,1.7097,1.70985,1.7093,1.7098,48100000.0
2009-08-28 01:56:00,1.7098,1.7103,1.70955,1.7097,67400000.0
2009-08-28 01:57:00,1.7096,1.7096,1.7089,1.70935,128100000.0
2009-08-28 01:58:00,1.7094,1.70995,1.709,1.70995,61100000.0
2009-08-28 01:59:00,1.71005,1.71005,1.7091,1.70965,86400000.0
2009-08-28 02:00:00,1.7093,1.7097,1.7091,1.70925,100500000.0
2009-08-28 02:01:00,1.70925,1.70965,1.7092,1.7093,121200000.0
2009-08-28 02:02:00,1.7093,1.70945,1.70925,1.7094,62600000.0
2009-08-28 02:03:00,1.70945,1.70945,1.70915,1.70925,41200000.0
2009-08-28 02:04:00,1.70925,1.7095,1.70905,1.70905,196200000.0
2009-08-28 02:05:00,1.70905,1.70925,1.709,1.70925,110500000.0
2009-08-28 02:06:00,1.7092,1.7094,1.70915,1.7094,36500000.0
2009-08-28 02:07:00,1.70945,1.7096,1.70925,1.7095,143300000.0
2009-08-28 02:08:00,1.7095,1.7096,1.7094,1.7095,65900000.0
2009-08-28 02:09:00,1.7096,1.7098,1.7095,1.7095,81300000.0
2009-08-28 02:10:00,1.7096,1.70995,1.7096,1.7097,91400000.0
2009-08-28 02:11:00,1.7098,1.7102,1.7095,1.7097,92800000.0
2009-08-28 02:12:00,1.70965,1.7098,1.7094,1.70945,90500000.0
2009-08-28 02:13:00,1.70945,1.70985,1.70935,1.70945,143300000.0
2009-08-28 02:14:00,1.70945,1.70975,1.70945,1.70955,96300000.0
2009-08-28 02:15:00,1.7095,1.7097,1.7093,1.70935,47500000.0
2009-08-28 02:16:00,1.70925,1.7095,1.70875,1.70935,110900000.0
2009-08-28 02:17:00,1.70935,1.7094,1.70865,1.7093,100600000.0
2009-08-28 02:18:00,1.7093,1.7093,1.70885,1.709,104000000.0
2009-08-28 02:19:00,1.709,1.7092,1.7088,1.7092,102100000.0
2009-08-28 02:20:00,1.7092,1.7098,1.70905,1.7096,117800000.0
2009-08-28 02:21:00,1.7096,1.70975,1.7094,1.70975,104400000.0
2009-08-28 02:22:00,1.70975,1.70985,1.70945,1.7097,81800000.0
2009-08-28 02:23:00,1.7096,1.7098,1.70935,1.70965,116700000.0
2009-08-28 02:24:00,1.70965,1.7099,1.70965,1.7098,24600000.0
2009-08-28 02:25:00,1.70985,1.70985,1.70965,1.7097,42600000.0
2009-08-28 02:26:00,1.7098,1.7099,1.70945,1.70985,99100000.0
2009-08-28 02:27:00,1.7099,1.7106,1.70985,1.71045,94700000.0
2009-08-28 02:28:00,1.71045,1.7107,1.71005,1.71035,100200000.0
2009-08-28 02:29:00,1.71035,1.71035,1.70975,1.70995,151800000.0
2009-08-28 02:30:00,1.70985,1.7102,1.7096,1.7102,74600000.0
2009-08-28 02:31:00,1.7101,1.71085,1.71,1.7103,111000000.0
2009-08-28 02:32:00,1.7103,1.7104,1.7098,1.7099,63600000.0
2009-08-28 02:33:00,1.70995,1.71015,1.70975,1.71005,58800000.0
2009-08-28 02:34:00,1.7101,1.7101,1.70945,1.70955,87400000.0
2009-08-28 02:35:00,1.7096,1.7101,1.7096,1.70995,68400000.0
2009-08-28 02:36:00,1.71,1.7104,1.70995,1.70995,57500000.0
2009-08-28 02:37:00,1.71,1.71015,1.7097,1.70985,55100000.0
2009-08-28 02:38:00,1.70975,1.70975,1.70935,1.70965,42000000.0
2009-08-28 02:39:00,1.70955,1.70965,1.70945,1.70955,30800000.0
2009-08-28 02:40:00,1.70955,1.7097,1.7091,1.70925,64900000.0
2009-08-28 02:41:00,1.7093,1.7103,1.7093,1.71025,96100000.0
2009-08-28 02:42:00,1.71025,1.7106,1.7099,1.71,85700000.0
2009-08-28 02:43:00,1.7099,1.71035,1.7098,1.70995,59900000.0
2009-08-28 02:44:00,1.71,1.71025,1.70975,1.71,29800000.0
2009-08-28 02:45:00,1.71,1.711,1.71,1.7109,100100000.0
2009-08-28 02:46:00,1.7109,1.7109,1.7102,1.71025,73600000.0
2009-08-28 02:47:00,1.71025,1.71025,1.7097,1.70985,71800000.0
2009-08-28 02:48:00,1.70995,1.71005,1.70975,1.71005,26000000.0
2009-08-28 02:49:00,1.71005,1.71035,1.70985,1.7103,58700000.0
2009-08-28 02:50:00,1.7104,1.71055,1.71,1.71025,91500000.0
2009-08-28 02:51:00,1.71035,1.7106,1.71025,1.71055,76500000.0
2009-08-28 02:52:00,1.71055,1.7108,1.71055,1.7106,28400000.0
2009-08-28 02:53:00,1.7106,1.71065,1.71025,1.7103,41300000.0
2009-08-28 02:54:00,1.71025,1.71055,1.71,1.7101,80800000.0
2009-08-28 02:55:00,1.71025,1.7107,1.71,1.71025,94300000.0
2009-08-28 02:56:00,1.7103,1.7103,1.7094,1.7097,73300000.0
2009-08-28 02:57:00,1.7097,1.71,1.70945,1.7096,86700000.0
2009-08-28 02:58:00,1.7096,1.7097,1.70915,1.70935,56800000.0
2009-08-28 02:59:00,1.70935,1.7095,1.70905,1.70915,86200000.0
2009-08-28 03:00:00,1.70915,1.7096,1.70905,1.7094,73800000.0
2009-08-28 03:01:00,1.7094,1.7096,1.70925,1.7096,67400000.0
2009-08-28 03:02:00,1.70955,1.7097,1.7091,1.7095,55400000.0
2009-08-28 03:03:00,1.70955,1.7101,1.70945,1.7101,65700000.0
2009-08-28 03:04:00,1.70995,1.7101,1.7098,1.71005,25000000.0
2009-08-28 03:05:00,1.7101,1.7102,1.70975,1.70985,44600000.0
2009-08-28 03:06:00,1.7098,1.7098,1.7093,1.70955,34700000.0
2009-08-28 03:07:00,1.70955,1.70985,1.70935,1.70955,62300000.0
2009-08-28 03:08:00,1.7096,1.7096,1.7091,1.70915,42700000.0
2009-08-28 03:09:00,1.7092,1.7092,1.70855,1.70875,105100000.0
2009-08-28 03:10:00,1.7087,1.70895,1.70865,1.7089,39000000.0
2009-08-28 03:11:00,1.70875,1.709,1.7084,1.7089,106100000.0
2009-08-28 03:12:00,1.7089,1.70895,1.70855,1.70885,50600000.0
2009-08-28 03:13:00,1.70885,1.709,1.70875,1.709,58100000.0
2009-08-28 03:14:00,1.709,1.7094,1.70885,1.70915,74400000.0
2009-08-28 03:15:00,1.70915,1.7094,1.709,1.7091,29600000.0
2009-08-28 03:16:00,1.70905,1.70965,1.70885,1.7092,71200000.0
2009-08-28 03:17:00,1.7093,1.7094,1.7091,1.7094,39800000.0
2009-08-28 03:18:00,1.7094,1.7094,1.70885,1.70885,25000000.0
2009-08-28 03:19:00,1.7089,1.709,1.7087,1.70875,26600000.0
2009-08-28 03:20:00,1.7087,1.709,1.7086,1.709,43100000.0
2009-08-28 03:21:00,1.7091,1.70915,1.7087,1.7087,37700000.0
2009-08-28 03:22:00,1.70865,1.7087,1.708,1.7082,55500000.0
2009-08-28 03:23:00,1.70825,1.7083,1.7081,1.70825,35400000.0
2009-08-28 03:24:00,1.7084,1.70865,1.70825,1.70855,86400000.0
2009-08-28 03:25:00,1.70855,1.70875,1.7083,1.70865,60400000.0
2009-08-28 03:26:00,1.7088,1.70895,1.7084,1.70865,112000000.0
2009-08-28 03:27:00,1.70865,1.70885,1.7082,1.7082,49000000.0
2009-08-28 03:28:00,1.7082,1.70825,1.70785,1.70805,50800000.0
2009-08-28 03:29:00,1.70805,1.70835,1.708,1.70835,59900000.0
2009-08-28 03:30:00,1.7083,1.7086,1.7083,1.7086,35900000.0
2009-08-28 03:31:00,1.70855,1.70855,1.7082,1.7083,36700000.0
2009-08-28 03:32:00,1.7083,1.7084,1.708,1.70825,50400000.0
2009-08-28 03:33:00,1.70815,1.70825,1.7077,1.70805,41500000.0
2009-08-28 03:34:00,1.7081,1.70825,1.7077,1.70785,39900000.0
2009-08-28 03:35:00,1.70785,1.708,1.7076,1.7078,57800000.0
2009-08-28 03:36:00,1.7078,1.7083,1.7078,1.7081,50100000.0
2009-08-28 03:37:00,1.70815,1.70825,1.7081,1.7082,35400000.0
2009-08-28 03:38:00,1.7081,1.7083,1.70795,1.70825,65700000.0
2009-08-28 03:39:00,1.7084,1.7085,1.7082,1.7084,47900000.0
2009-08-28 03:40:00,1.70835,1.7088,1.70835,1.70835,69600000.0
2009-08-28 03:41:00,1.70835,1.70865,1.70835,1.70865,22700000.0
2009-08-28 03:42:00,1.7087,1.70895,1.70865,1.7088,44500000.0
2009-08-28 03:43:00,1.7088,1.7091,1.7085,1.7089,78600000.0
2009-08-28 03:44:00,1.70895,1.7091,1.7088,1.70885,44100000.0
2009-08-28 03:45:00,1.7088,1.7093,1.70865,1.7092,74900000.0
2009-08-28 03:46:00,1.7091,1.7092,1.70785,1.7081,107600000.0
2009-08-28 03:47:00,1.7079,1.70815,1.70775,1.70785,75300000.0
2009-08-28 03:48:00,1.7078,1.70795,1.7076,1.70775,74500000.0
2009-08-28 03:49:00,1.70785,1.70825,1.70785,1.70815,53200000.0
2009-08-28 03:50:00,1.70805,1.7086,1.70805,1.7085,50100000.0
2009-08-28 03:51:00,1.7085,1.7086,1.7082,1.7085,59300000.0
2009-08-28 03:52:00,1.7085,1.7088,1.7083,1.70875,92600000.0
2009-08-28 03:53:00,1.70875,1.7088,1.70825,1.70865,89600000.0
2009-08-28 03:54:00,1.7087,1.7087,1.7082,1.70845,51400000.0
2009-08-28 03:55:00,1.7085,1.70865,1.70835,1.7085,48000000.0
2009-08-28 03:56:00,1.70845,1.7087,1.7084,1.70855,69000000.0
2009-08-28 03:57:00,1.7087,1.70875,1.70845,1.7087,52100000.0
2009-08-28 03:58:00,1.7087,1.70905,1.70865,1.7089,109500000.0
2009-08-28 03:59:00,1.70885,1.7091,1.7084,1.70855,71100000.0
2009-08-28 04:00:00,1.70855,1.70905,1.70855,1.70885,98500000.0
2009-08-28 04:01:00,1.70885,1.7092,1.7087,1.7092,119600000.0
2009-08-28 04:02:00,1.70925,1.7094,1.70885,1.70935,116100000.0
2009-08-28 04:03:00,1.70935,1.70965,1.70915,1.7094,77800000.0
2009-08-28 04:04:00,1.7095,1.7099,1.7094,1.70975,54200000.0
2009-08-28 04:05:00,1.7098,1.7099,1.70955,1.70965,36900000.0
2009-08-28 04:06:00,1.70965,1.71025,1.70965,1.7101,76700000.0
2009-08-28 04:07:00,1.71015,1.71025,1.70975,1.71015,51100000.0
2009-08-28 04:08:00,1.7102,1.71025,1.71,1.71025,42600000.0
2009-08-28 04:09:00,1.71025,1.71065,1.70985,1.7104,112000000.0
2009-08-28 04:10:00,1.7104,1.7105,1.71,1.71015,76200000.0
2009-08-28 04:11:00,1.7101,1.7104,1.71005,1.7104,46700000.0
2009-08-28 04:12:00,1.7104,1.7105,1.7102,1.7103,53400000.0
2009-08-28 04:13:00,1.7103,1.7103,1.7102,1.7103,21600000.0
2009-08-28 04:14:00,1.7103,1.71055,1.7103,1.71055,35300000.0
2009-08-28 04:15:00,1.7105,1.7108,1.71025,1.7105,95200000.0
2009-08-28 04:16:00,1.7105,1.7108,1.71045,1.71055,62000000.0
2009-08-28 04:17:00,1.71055,1.71085,1.7104,1.71055,61800000.0
2009-08-28 04:18:00,1.71055,1.71055,1.7101,1.7103,97600000.0
2009-08-28 04:19:00,1.71035,1.7106,1.7102,1.71055,58400000.0
2009-08-28 04:20:00,1.71045,1.71065,1.7103,1.7105,93300000.0
2009-08-28 04:21:00,1.71055,1.7109,1.71025,1.7109,130200000.0
2009-08-28 04:22:00,1.7109,1.711,1.71035,1.71035,34300000.0
2009-08-28 04:23:00,1.7103,1.7105,1.71015,1.7102,88500000.0
2009-08-28 04:24:00,1.7101,1.7101,1.71,1.7101,21600000.0
2009-08-28 04:25:00,1.71015,1.7107,1.71015,1.71065,150700000.0
2009-08-28 04:26:00,1.7106,1.7107,1.71015,1.7103,62100000.0
2009-08-28 04:27:00,1.71035,1.71035,1.71005,1.7101,41800000.0
2009-08-28 04:28:00,1.7101,1.7102,1.71005,1.71015,44200000.0
2009-08-28 04:29:00,1.71005,1.7106,1.71005,1.7105,51500000.0
2009-08-28 04:30:00,1.7105,1.71055,1.71005,1.7102,89900000.0
2009-08-28 04:31:00,1.71015,1.7102,1.7097,1.7097,36200000.0
2009-08-28 04:32:00,1.70965,1.70995,1.70965,1.7097,46000000.0
2009-08-28 04:33:00,1.70965,1.7104,1.7096,1.7101,78200000.0
2009-08-28 04:34:00,1.7101,1.71025,1.70995,1.71025,34000000.0
2009-08-28 04:35:00,1.71025,1.7105,1.71025,1.7105,16600000.0
2009-08-28 04:36:00,1.7105,1.7107,1.70985,1.7102,64000000.0
2009-08-28 04:37:00,1.7102,1.7104,1.7101,1.71035,44800000.0
2009-08-28 04:38:00,1.7103,1.71055,1.71015,1.71025,37700000.0
2009-08-28 04:39:00,1.71025,1.7103,1.71,1.7103,24500000.0
2009-08-28 04:40:00,1.7103,1.7104,1.7101,1.7101,33400000.0
2009-08-28 04:41:00,1.7102,1.71035,1.7101,1.7103,23200000.0
2009-08-28 04:42:00,1.71015,1.7102,1.7101,1.7101,15700000.0
2009-08-28 04:43:00,1.71025,1.71055,1.7101,1.7104,114700000.0
2009-08-28 04:44:00,1.71035,1.71035,1.7101,1.7101,34300000.0
2009-08-28 04:45:00,1.7101,1.7103,1.7101,1.71015,28200000.0
2009-08-28 04:46:00,1.7102,1.7102,1.71015,1.7102,29000000.0
2009-08-28 04:47:00,1.7102,1.7105,1.71015,1.71045,38200000.0
2009-08-28 04:48:00,1.7105,1.7106,1.7104,1.7104,19400000.0
2009-08-28 04:49:00,1.71035,1.71055,1.7102,1.71045,77100000.0
2009-08-28 04:50:00,1.7104,1.71095,1.71035,1.71095,84700000.0
2009-08-28 04:51:00,1.711,1.71145,1.71085,1.71145,90200000.0
2009-08-28 04:52:00,1.71155,1.71155,1.711,1.7111,58200000.0
2009-08-28 04:53:00,1.71125,1.7117,1.71075,1.7113,105800000.0
2009-08-28 04:54:00,1.71135,1.7121,1.71115,1.7121,85000000.0
2009-08-28 04:55:00,1.71205,1.71225,1.7117,1.71195,119400000.0
2009-08-28 04:56:00,1.71195,1.7125,1.7119,1.7123,81500000.0
2009-08-28 04:57:00,1.7124,1.71245,1.7122,1.7122,59400000.0
2009-08-28 04:58:00,1.7122,1.7123,1.7117,1.7121,85500000.0
2009-08-28 04:59:00,1.71195,1.71225,1.71185,1.71195,61300000.0
2009-08-28 05:00:00,1.712,1.71215,1.7118,1.71205,41000000.0
2009-08-28 05:01:00,1.7121,1.71235,1.71195,1.712,53700000.0
2009-08-28 05:02:00,1.71195,1.7122,1.71185,1.7121,33700000.0
2009-08-28 05:03:00,1.71205,1.71205,1.71165,1.71165,41800000.0
2009-08-28 05:04:00,1.71165,1.71185,1.71165,1.71165,32300000.0
2009-08-28 05:05:00,1.7116,1.7116,1.7112,1.71155,26300000.0
2009-08-28 05:06:00,1.71165,1.71175,1.71145,1.71145,26600000.0
2009-08-28 05:07:00,1.71145,1.7121,1.7114,1.71195,32800000.0
2009-08-28 05:08:00,1.7119,1.7121,1.71145,1.7116,69500000.0
2009-08-28 05:09:00,1.71155,1.71195,1.71155,1.71185,47100000.0
2009-08-28 05:10:00,1.71185,1.71215,1.71135,1.712,117900000.0
2009-08-28 05:11:00,1.7121,1.7121,1.71175,1.71195,56200000.0
2009-08-28 05:12:00,1.71195,1.71235,1.7117,1.71195,116000000.0
2009-08-28 05:13:00,1.7119,1.71225,1.7119,1.71215,75400000.0
2009-08-28 05:14:00,1.71225,1.7125,1.71195,1.71205,41600000.0
2009-08-28 05:15:00,1.71195,1.712,1.7116,1.71175,56700000.0
2009-08-28 05:16:00,1.71175,1.7121,1.71155,1.712,60800000.0
2009-08-28 05:17:00,1.71215,1.7124,1.71205,1.7123,25400000.0
2009-08-28 05:18:00,1.71235,1.71255,1.71185,1.7119,64600000.0
2009-08-28 05:19:00,1.71195,1.7121,1.7117,1.71205,54800000.0
2009-08-28 05:20:00,1.712,1.712,1.7119,1.71195,24600000.0
2009-08-28 05:21:00,1.71195,1.712,1.7117,1.71185,57000000.0
2009-08-28 05:22:00,1.712,1.712,1.7113,1.7114,60100000.0
2009-08-28 05:23:00,1.7114,1.7115,1.7111,1.7111,16800000.0
2009-08-28 05:24:00,1.71115,1.71135,1.7111,1.71135,20000000.0
2009-08-28 05:25:00,1.7113,1.71155,1.7111,1.7111,54600000.0
2009-08-28 05:26:00,1.71115,1.71145,1.7111,1.71145,24400000.0
2009-08-28